1580774400000|2020-02-04 00:00:00|3648.37|3645.37|3650.67|3647.67|3651.17|3648.17|3647.57|3644.57|0
1580774700000|2020-02-04 00:05:00|3650.87|3647.87|3652.17|3649.17|3652.17|3649.17|3650.67|3647.67|0
1580775000000|2020-02-04 00:10:00|3653.17|3650.17|3654.67|3651.67|3655.17|3652.17|3653.17|3650.17|0
1580775300000|2020-02-04 00:15:00|3654.77|3651.77|3655.17|3653.17|3658.17|3656.17|3653.67|3651.67|443
1580775600000|2020-02-04 00:20:00|3655.67|3653.67|3654.67|3652.67|3655.67|3653.67|3653.67|3651.67|231
1580775900000|2020-02-04 00:25:00|3653.67|3651.67|3654.67|3652.67|3654.67|3652.67|3653.67|3651.67|128
1580776200000|2020-02-04 00:30:00|3655.67|3653.67|3654.67|3652.67|3655.67|3653.67|3654.67|3652.67|204
1580776500000|2020-02-04 00:35:00|3653.67|3651.67|3652.67|3650.67|3653.67|3651.67|3652.17|3650.17|112
1580776800000|2020-02-04 00:40:00|3653.67|3651.67|3653.67|3651.67|3654.67|3652.67|3652.67|3650.67|107
1580777100000|2020-02-04 00:45:00|3652.67|3650.67|3653.67|3651.67|3654.67|3652.67|3652.67|3650.67|90
1580777400000|2020-02-04 00:50:00|3652.67|3650.67|3653.67|3651.67|3653.67|3651.67|3652.67|3650.67|137
1580777700000|2020-02-04 00:55:00|3654.67|3652.67|3654.67|3652.67|3654.67|3652.67|3653.67|3651.67|82
1580778000000|2020-02-04 01:00:00|3653.67|3651.67|3654.67|3652.67|3660.67|3658.67|3653.67|3651.67|710
1580778300000|2020-02-04 01:05:00|3654.17|3652.17|3654.67|3652.67|3656.67|3654.67|3654.17|3652.17|134
1580778600000|2020-02-04 01:10:00|3655.17|3653.17|3658.67|3656.67|3658.67|3656.67|3655.17|3653.17|175
1580778900000|2020-02-04 01:15:00|3657.67|3655.67|3657.67|3655.67|3658.67|3656.67|3656.67|3654.67|268
1580779200000|2020-02-04 01:20:00|3658.67|3656.67|3661.67|3659.67|3662.67|3660.67|3657.67|3655.67|1066
1580779500000|2020-02-04 01:25:00|3661.17|3659.17|3660.67|3658.67|3661.67|3659.67|3660.67|3658.67|246
1580779800000|2020-02-04 01:30:00|3661.67|3659.67|3663.67|3661.67|3663.67|3661.67|3661.17|3659.17|791
1580780100000|2020-02-04 01:35:00|3664.67|3662.67|3667.67|3665.67|3668.67|3666.67|3664.17|3662.17|512
1580780400000|2020-02-04 01:40:00|3668.67|3666.67|3666.17|3664.17|3668.67|3666.67|3665.67|3663.67|406
1580780700000|2020-02-04 01:45:00|3666.67|3664.67|3667.67|3665.67|3668.67|3666.67|3665.67|3663.67|267
1580781000000|2020-02-04 01:50:00|3668.17|3666.17|3667.67|3665.67|3668.67|3666.67|3666.67|3664.67|286
1580781300000|2020-02-04 01:55:00|3666.67|3664.67|3668.67|3666.67|3669.67|3667.67|3666.67|3664.67|416
1580781600000|2020-02-04 02:00:00|3667.67|3665.67|3668.17|3666.17|3668.67|3666.67|3666.67|3664.67|149
1580781900000|2020-02-04 02:05:00|3667.67|3665.67|3667.67|3665.67|3667.67|3665.67|3666.67|3664.67|285
1580782200000|2020-02-04 02:10:00|3668.17|3666.17|3667.67|3665.67|3668.17|3666.17|3666.67|3664.67|187
1580782500000|2020-02-04 02:15:00|3666.67|3664.67|3665.67|3663.67|3667.67|3665.67|3665.67|3663.67|360
1580782800000|2020-02-04 02:20:00|3666.17|3664.17|3665.67|3663.67|3666.67|3664.67|3663.67|3661.67|254
1580783100000|2020-02-04 02:25:00|3666.17|3664.17|3667.67|3665.67|3668.17|3666.17|3666.17|3664.17|165
1580783400000|2020-02-04 02:30:00|3668.67|3666.67|3668.67|3666.67|3668.67|3666.67|3666.67|3664.67|240
1580783700000|2020-02-04 02:35:00|3668.17|3666.17|3666.67|3664.67|3668.17|3666.17|3665.67|3663.67|156
1580784000000|2020-02-04 02:40:00|3665.67|3663.67|3665.67|3663.67|3666.67|3664.67|3665.67|3663.67|18
1580784300000|2020-02-04 02:45:00|3666.17|3664.17|3665.67|3663.67|3666.17|3664.17|3663.67|3661.67|86
1580784600000|2020-02-04 02:50:00|3664.67|3662.67|3666.67|3664.67|3667.67|3665.67|3664.67|3662.67|149
1580784900000|2020-02-04 02:55:00|3666.17|3664.17|3666.67|3664.67|3667.17|3665.17|3665.67|3663.67|12
1580785200000|2020-02-04 03:00:00|3665.67|3663.67|3666.67|3664.67|3667.67|3665.67|3665.67|3663.67|134
1580785500000|2020-02-04 03:05:00|3665.67|3663.67|3664.67|3662.67|3665.67|3663.67|3663.67|3661.67|198
1580785800000|2020-02-04 03:10:00|3665.17|3663.17|3666.67|3664.67|3666.67|3664.67|3665.17|3663.17|26
1580786100000|2020-02-04 03:15:00|3665.67|3663.67|3666.67|3664.67|3666.67|3664.67|3664.67|3662.67|101
1580786400000|2020-02-04 03:20:00|3667.67|3665.67|3667.67|3665.67|3668.17|3666.17|3667.17|3665.17|42
1580786700000|2020-02-04 03:25:00|3667.17|3665.17|3667.67|3665.67|3667.67|3665.67|3666.67|3664.67|37
1580787000000|2020-02-04 03:30:00|3668.67|3666.67|3669.67|3667.67|3669.67|3667.67|3668.17|3666.17|341
1580787300000|2020-02-04 03:35:00|3670.17|3668.17|3674.67|3672.67|3675.67|3673.67|3670.17|3668.17|1012
1580787600000|2020-02-04 03:40:00|3675.67|3673.67|3675.17|3673.17|3676.67|3674.67|3674.67|3672.67|261
1580787900000|2020-02-04 03:45:00|3674.67|3672.67|3673.67|3671.67|3676.67|3674.67|3673.67|3671.67|619
1580788200000|2020-02-04 03:50:00|3674.67|3672.67|3673.67|3671.67|3674.67|3672.67|3673.17|3671.17|93
1580788500000|2020-02-04 03:55:00|3674.67|3672.67|3673.67|3671.67|3674.67|3672.67|3673.67|3671.67|124
1580788800000|2020-02-04 04:00:00|3674.67|3672.67|3672.67|3670.67|3675.67|3673.67|3672.67|3670.67|168
1580789100000|2020-02-04 04:05:00|3673.17|3671.17|3672.67|3670.67|3673.67|3671.67|3672.67|3670.67|322
1580789400000|2020-02-04 04:10:00|3673.17|3671.17|3672.67|3670.67|3673.17|3671.17|3672.67|3670.67|6
1580789700000|2020-02-04 04:15:00|3673.17|3671.17|3673.67|3671.67|3673.67|3671.67|3673.17|3671.17|6
1580790000000|2020-02-04 04:20:00|3674.67|3672.67|3674.67|3672.67|3674.67|3672.67|3673.67|3671.67|71
1580790300000|2020-02-04 04:25:00|3674.17|3672.17|3675.67|3673.67|3676.67|3674.67|3673.67|3671.67|116
1580790600000|2020-02-04 04:30:00|3674.67|3672.67|3676.67|3674.67|3676.67|3674.67|3674.67|3672.67|158
1580790900000|2020-02-04 04:35:00|3677.67|3675.67|3676.67|3674.67|3678.67|3676.67|3675.67|3673.67|615
1580791200000|2020-02-04 04:40:00|3675.67|3673.67|3675.67|3673.67|3676.67|3674.67|3675.67|3673.67|131
1580791500000|2020-02-04 04:45:00|3676.67|3674.67|3675.67|3673.67|3676.67|3674.67|3675.67|3673.67|85
1580791800000|2020-02-04 04:50:00|3676.17|3674.17|3674.67|3672.67|3676.17|3674.17|3674.67|3672.67|94
1580792100000|2020-02-04 04:55:00|3675.67|3673.67|3674.67|3672.67|3675.67|3673.67|3674.67|3672.67|258
1580792400000|2020-02-04 05:00:00|3675.67|3673.67|3674.67|3672.67|3676.67|3674.67|3674.67|3672.67|499
1580792700000|2020-02-04 05:05:00|3675.67|3673.67|3675.67|3673.67|3675.67|3673.67|3674.67|3672.67|398
1580793000000|2020-02-04 05:10:00|3674.67|3672.67|3675.67|3673.67|3675.67|3673.67|3674.67|3672.67|240
1580793300000|2020-02-04 05:15:00|3676.67|3674.67|3677.17|3675.17|3677.67|3675.67|3676.67|3674.67|437
1580793600000|2020-02-04 05:20:00|3677.67|3675.67|3676.67|3674.67|3677.67|3675.67|3675.67|3673.67|90
1580793900000|2020-02-04 05:25:00|3675.67|3673.67|3676.17|3674.17|3677.17|3675.17|3675.67|3673.67|321
1580794200000|2020-02-04 05:30:00|3676.67|3674.67|3677.67|3675.67|3677.67|3675.67|3675.67|3673.67|296
1580794500000|2020-02-04 05:35:00|3678.17|3676.17|3678.67|3676.67|3678.67|3676.67|3677.67|3675.67|194
1580794800000|2020-02-04 05:40:00|3678.17|3676.17|3678.67|3676.67|3679.67|3677.67|3677.67|3675.67|413
1580795100000|2020-02-04 05:45:00|3678.17|3676.17|3679.67|3677.67|3679.67|3677.67|3677.67|3675.67|262
1580795400000|2020-02-04 05:50:00|3680.17|3678.17|3677.67|3675.67|3680.17|3678.17|3677.67|3675.67|378
1580795700000|2020-02-04 05:55:00|3678.17|3676.17|3677.67|3675.67|3678.67|3676.67|3677.67|3675.67|273
1580796000000|2020-02-04 06:00:00|3678.17|3676.17|3678.67|3676.67|3678.67|3676.67|3677.67|3675.67|75
1580796300000|2020-02-04 06:05:00|3679.67|3677.67|3679.67|3677.67|3679.67|3677.67|3678.67|3676.67|483
1580796600000|2020-02-04 06:10:00|3679.17|3677.17|3679.67|3677.67|3680.67|3678.67|3678.67|3676.67|196
1580796900000|2020-02-04 06:15:00|3680.17|3678.17|3681.67|3679.67|3683.67|3681.67|3679.67|3677.67|1330
1580797200000|2020-02-04 06:20:00|3682.67|3680.67|3681.67|3679.67|3682.67|3680.67|3681.67|3679.67|162
1580797500000|2020-02-04 06:25:00|3682.17|3680.17|3680.67|3678.67|3682.67|3680.67|3680.67|3678.67|379
1580797800000|2020-02-04 06:30:00|3681.17|3679.17|3679.67|3677.67|3681.67|3679.67|3679.67|3677.67|858
1580798100000|2020-02-04 06:35:00|3680.67|3678.67|3680.67|3678.67|3680.67|3678.67|3679.67|3677.67|326
1580798400000|2020-02-04 06:40:00|3681.67|3679.67|3682.67|3680.67|3682.67|3680.67|3681.67|3679.67|742
1580798700000|2020-02-04 06:45:00|3681.67|3679.67|3682.67|3680.67|3682.67|3680.67|3681.67|3679.67|249
1580799000000|2020-02-04 06:50:00|3682.17|3680.17|3682.67|3680.67|3683.67|3681.67|3681.67|3679.67|1211
1580799300000|2020-02-04 06:55:00|3683.67|3681.67|3684.67|3682.67|3686.67|3684.67|3683.17|3681.17|1651
1580799600000|2020-02-04 07:00:00|3684.42|3682.92|3681.42|3679.92|3685.42|3683.92|3681.42|3679.92|3863
1580799900000|2020-02-04 07:05:00|3682.42|3680.92|3679.42|3677.92|3682.42|3680.92|3679.42|3677.92|2731
1580800200000|2020-02-04 07:10:00|3679.92|3678.42|3680.42|3678.92|3681.42|3679.92|3679.42|3677.92|2268
1580800500000|2020-02-04 07:15:00|3679.42|3677.92|3678.42|3676.92|3679.42|3677.92|3677.42|3675.92|2331
1580800800000|2020-02-04 07:20:00|||||||||893
1580801100000|2020-02-04 07:25:00|3679.42|3677.92|3679.42|3677.92|3680.42|3678.92|3678.42|3676.92|1643
1580801400000|2020-02-04 07:30:00|3678.42|3676.92|3678.42|3676.92|3680.42|3678.92|3678.42|3676.92|1604
1580801700000|2020-02-04 07:35:00|3676.42|3674.92|3676.42|3674.92|3676.42|3674.92|3676.42|3674.92|2014
1580802000000|2020-02-04 07:40:00|3675.42|3673.92|3676.42|3674.92|3677.42|3675.92|3675.42|3673.92|2825
1580802300000|2020-02-04 07:45:00|3677.42|3675.92|3678.42|3676.92|3678.42|3676.92|3677.42|3675.92|1895
1580802600000|2020-02-04 07:50:00|3677.42|3675.92|3680.42|3678.92|3680.42|3678.92|3677.42|3675.92|2642
1580802900000|2020-02-04 07:55:00|3679.42|3677.92|3681.42|3679.92|3681.42|3679.92|3678.42|3676.92|4376
1580803200000|2020-02-04 08:00:00|3680.42|3678.92|3684.42|3682.92|3685.42|3683.92|3679.42|3677.92|18389
1580803500000|2020-02-04 08:05:00|3683.42|3681.92|3691.42|3689.92|3692.42|3690.92|3683.42|3681.92|18384
1580803800000|2020-02-04 08:10:00|3692.42|3690.92|3694.42|3692.92|3695.42|3693.92|3691.42|3689.92|16624
1580804100000|2020-02-04 08:15:00|3693.42|3691.92|3696.42|3694.92|3698.42|3696.92|3693.42|3691.92|14778
1580804400000|2020-02-04 08:20:00|3697.42|3695.92|3697.42|3695.92|3699.42|3697.92|3695.42|3693.92|10060
1580804700000|2020-02-04 08:25:00|3696.42|3694.92|3702.42|3700.92|3704.42|3702.92|3696.42|3694.92|18617
1580805000000|2020-02-04 08:30:00|3701.42|3699.92|3695.42|3693.92|3701.42|3699.92|3695.42|3693.92|14261
1580805300000|2020-02-04 08:35:00|3696.42|3694.92|3696.42|3694.92|3698.42|3696.92|3694.42|3692.92|9882
1580805600000|2020-02-04 08:40:00|3696.52|3695.02|3697.52|3696.02|3698.52|3697.02|3695.52|3694.02|7529
1580805900000|2020-02-04 08:45:00|3698.52|3697.02|3698.52|3697.02|3699.52|3698.02|3696.52|3695.02|10689
1580806200000|2020-02-04 08:50:00|3699.52|3698.02|3700.52|3699.02|3702.52|3701.02|3698.52|3697.02|10864
1580806500000|2020-02-04 08:55:00|3701.52|3700.02|3702.52|3701.02|3705.52|3704.02|3699.52|3698.02|14068
1580806800000|2020-02-04 09:00:00|3701.52|3700.02|3703.52|3702.02|3703.52|3702.02|3700.52|3699.02|9318
1580807100000|2020-02-04 09:05:00|3702.52|3701.02|3700.52|3699.02|3703.52|3702.02|3699.52|3698.02|7326
1580807400000|2020-02-04 09:10:00|3701.52|3700.02|3701.52|3700.02|3702.52|3701.02|3699.52|3698.02|8739
1580807700000|2020-02-04 09:15:00|3700.52|3699.02|3699.52|3698.02|3702.52|3701.02|3699.52|3698.02|4474
1580808000000|2020-02-04 09:20:00|3700.52|3699.02|3702.52|3701.02|3702.52|3701.02|3700.52|3699.02|5278
1580808300000|2020-02-04 09:25:00|3701.52|3700.02|3702.52|3701.02|3702.52|3701.02|3701.52|3700.02|3951
1580808600000|2020-02-04 09:30:00|3703.52|3702.02|3706.52|3705.02|3706.52|3705.02|3703.52|3702.02|6994
1580808900000|2020-02-04 09:35:00|3707.52|3706.02|3707.52|3706.02|3707.52|3706.02|3706.52|3705.02|5109
1580809200000|2020-02-04 09:40:00|3706.52|3705.02|3705.52|3704.02|3707.52|3706.02|3705.52|3704.02|6396
1580809500000|2020-02-04 09:45:00|3706.52|3705.02|3707.52|3706.02|3708.52|3707.02|3705.52|3704.02|7339
1580809800000|2020-02-04 09:50:00|3708.52|3707.02|3708.52|3707.02|3708.52|3707.02|3706.52|3705.02|5168
1580810100000|2020-02-04 09:55:00|3707.52|3706.02|3707.52|3706.02|3707.52|3706.02|3706.52|3705.02|4263
1580810400000|2020-02-04 10:00:00|3708.52|3707.02|3708.52|3707.02|3708.52|3707.02|3706.52|3705.02|4460
1580810700000|2020-02-04 10:05:00|3707.52|3706.02|3707.52|3706.02|3707.52|3706.02|3706.52|3705.02|5516
1580811000000|2020-02-04 10:10:00|3706.52|3705.02|3707.52|3706.02|3708.52|3707.02|3706.52|3705.02|6295
1580811300000|2020-02-04 10:15:00|3706.52|3705.02|3706.52|3705.02|3707.52|3706.02|3705.52|3704.02|5871
1580811600000|2020-02-04 10:20:00|3705.52|3704.02|3706.52|3705.02|3707.52|3706.02|3705.52|3704.02|6080
1580811900000|2020-02-04 10:25:00|3707.52|3706.02|3707.52|3706.02|3707.52|3706.02|3706.52|3705.02|3350
1580812200000|2020-02-04 10:30:00|3708.52|3707.02|3706.52|3705.02|3708.52|3707.02|3706.52|3705.02|3882
1580812500000|2020-02-04 10:35:00|3707.52|3706.02|3706.52|3705.02|3707.52|3706.02|3706.52|3705.02|1231
1580812800000|2020-02-04 10:40:00|3707.52|3706.02|3707.52|3706.02|3707.52|3706.02|3706.52|3705.02|9229
1580813100000|2020-02-04 10:45:00|3708.52|3707.02|3706.52|3705.02|3708.52|3707.02|3706.52|3705.02|3309
1580813400000|2020-02-04 10:50:00|3707.52|3706.02|3707.52|3706.02|3707.52|3706.02|3706.52|3705.02|4264
1580813700000|2020-02-04 10:55:00|3706.52|3705.02|3706.52|3705.02|3706.52|3705.02|3706.52|3705.02|2357
1580814000000|2020-02-04 11:00:00|3705.52|3704.02|3705.52|3704.02|3705.52|3704.02|3704.52|3703.02|5659
1580814300000|2020-02-04 11:05:00|3704.52|3703.02|3706.52|3705.02|3707.52|3706.02|3704.52|3703.02|5926
1580814600000|2020-02-04 11:10:00|3707.52|3706.02|3710.52|3709.02|3710.52|3709.02|3707.52|3706.02|6836
1580814900000|2020-02-04 11:15:00|3711.52|3710.02|3711.52|3710.02|3712.52|3711.02|3711.52|3710.02|7576
1580815200000|2020-02-04 11:20:00|3712.02|3710.52|3710.52|3709.02|3712.52|3711.02|3710.52|3709.02|5702
1580815500000|2020-02-04 11:25:00|3709.52|3708.02|3709.52|3708.02|3710.52|3709.02|3709.52|3708.02|7308
1580815800000|2020-02-04 11:30:00|3710.52|3709.02|3710.52|3709.02|3711.52|3710.02|3710.52|3709.02|3686
1580816100000|2020-02-04 11:35:00|3709.52|3708.02|3710.52|3709.02|3710.52|3709.02|3709.52|3708.02|7133
1580816400000|2020-02-04 11:40:00|3709.52|3708.02|3709.52|3708.02|3710.52|3709.02|3708.52|3707.02|5004
1580816700000|2020-02-04 11:45:00|3710.52|3709.02|3711.52|3710.02|3711.52|3710.02|3709.52|3708.02|4165
1580817000000|2020-02-04 11:50:00|3710.52|3709.02|3711.52|3710.02|3711.52|3710.02|3710.52|3709.02|7372
1580817300000|2020-02-04 11:55:00|3710.52|3709.02|3710.52|3709.02|3711.52|3710.02|3710.52|3709.02|5896
1580817600000|2020-02-04 12:00:00|3711.52|3710.02|3709.52|3708.02|3711.52|3710.02|3709.52|3708.02|5469
1580817900000|2020-02-04 12:05:00|3710.52|3709.02|3710.52|3709.02|3710.52|3709.02|3709.52|3708.02|3150
1580818200000|2020-02-04 12:10:00|3709.52|3708.02|3710.52|3709.02|3711.52|3710.02|3709.52|3708.02|4103
1580818500000|2020-02-04 12:15:00|3711.52|3710.02|3712.52|3711.02|3712.52|3711.02|3711.52|3710.02|4615
1580818800000|2020-02-04 12:20:00|3711.52|3710.02|3711.52|3710.02|3712.52|3711.02|3710.52|3709.02|4072
1580819100000|2020-02-04 12:25:00|3712.52|3711.02|3714.52|3713.02|3715.52|3714.02|3711.52|3710.02|10125
1580819400000|2020-02-04 12:30:00|3715.52|3714.02|3714.52|3713.02|3716.52|3715.02|3713.52|3712.02|11331
1580819700000|2020-02-04 12:35:00|3715.52|3714.02|3716.52|3715.02|3716.52|3715.02|3714.52|3713.02|5184
1580820000000|2020-02-04 12:40:00|3716.49|3714.99|3717.49|3715.99|3717.49|3715.99|3716.49|3714.99|4308
1580820300000|2020-02-04 12:45:00|3716.49|3714.99|3716.49|3714.99|3717.49|3715.99|3715.49|3713.99|4983
1580820600000|2020-02-04 12:50:00|3717.49|3715.99|3717.49|3715.99|3717.49|3715.99|3717.49|3715.99|2696
1580820900000|2020-02-04 12:55:00|3718.49|3716.99|3718.49|3716.99|3718.49|3716.99|3718.49|3716.99|3798
1580821200000|2020-02-04 13:00:00|3719.49|3717.99|3716.49|3714.99|3719.49|3717.99|3715.49|3713.99|9165
1580821500000|2020-02-04 13:05:00|3717.49|3715.99|3716.49|3714.99|3717.49|3715.99|3714.49|3712.99|4266
1580821800000|2020-02-04 13:10:00|3717.49|3715.99|3716.49|3714.99|3717.49|3715.99|3716.49|3714.99|7179
1580822100000|2020-02-04 13:15:00|3717.49|3715.99|3716.49|3714.99|3718.49|3716.99|3715.49|3713.99|5820
1580822400000|2020-02-04 13:20:00|3715.49|3713.99|3718.49|3716.99|3718.49|3716.99|3715.49|3713.99|4140
1580822700000|2020-02-04 13:25:00|3719.49|3717.99|3720.49|3718.99|3721.49|3719.99|3718.49|3716.99|8552
1580823000000|2020-02-04 13:30:00|3721.49|3719.99|3721.49|3719.99|3721.49|3719.99|3720.49|3718.99|6086
1580823300000|2020-02-04 13:35:00|3720.49|3718.99|3720.49|3718.99|3721.49|3719.99|3720.49|3718.99|4968
1580823600000|2020-02-04 13:40:00|3721.49|3719.99|3720.49|3718.99|3721.49|3719.99|3720.49|3718.99|4214
1580823900000|2020-02-04 13:45:00|3721.49|3719.99|3720.49|3718.99|3721.49|3719.99|3719.49|3717.99|5413
1580824200000|2020-02-04 13:50:00|3720.99|3719.49|3720.49|3718.99|3721.49|3719.99|3720.49|3718.99|6824
1580824500000|2020-02-04 13:55:00|3721.49|3719.99|3721.49|3719.99|3721.49|3719.99|3720.49|3718.99|3475
1580824800000|2020-02-04 14:00:00|3722.49|3720.99|3721.49|3719.99|3723.49|3721.99|3720.49|3718.99|13879
1580825100000|2020-02-04 14:05:00|3722.49|3720.99|3723.49|3721.99|3723.49|3721.99|3721.49|3719.99|3913
1580825400000|2020-02-04 14:10:00|3722.49|3720.99|3721.49|3719.99|3722.49|3720.99|3720.49|3718.99|7284
1580825700000|2020-02-04 14:15:00|3720.49|3718.99|3720.49|3718.99|3721.49|3719.99|3719.49|3717.99|6318
1580826000000|2020-02-04 14:20:00|3719.49|3717.99|3721.49|3719.99|3721.49|3719.99|3719.49|3717.99|2572
1580826300000|2020-02-04 14:25:00|3722.49|3720.99|3722.49|3720.99|3722.49|3720.99|3721.49|3719.99|5658
1580826600000|2020-02-04 14:30:00|3721.49|3719.99|3720.49|3718.99|3721.49|3719.99|3718.49|3716.99|19708
1580826900000|2020-02-04 14:35:00|3721.49|3719.99|3719.49|3717.99|3723.49|3721.99|3719.49|3717.99|10865
1580827200000|2020-02-04 14:40:00|3720.49|3718.99|3723.49|3721.99|3724.49|3722.99|3720.49|3718.99|11617
1580827500000|2020-02-04 14:45:00|3724.49|3722.99|3727.49|3725.99|3727.49|3725.99|3723.49|3721.99|11827
1580827800000|2020-02-04 14:50:00|3726.49|3724.99|3726.49|3724.99|3727.49|3725.99|3725.49|3723.99|9770
1580828100000|2020-02-04 14:55:00|3725.49|3723.99|3725.49|3723.99|3727.49|3725.99|3725.49|3723.99|12470
1580828400000|2020-02-04 15:00:00|3726.49|3724.99|3723.49|3721.99|3727.49|3725.99|3722.49|3720.99|13282
1580828700000|2020-02-04 15:05:00|3722.49|3720.99|3724.49|3722.99|3724.49|3722.99|3722.49|3720.99|14306
1580829000000|2020-02-04 15:10:00|3724.62|3723.12|3721.62|3720.12|3725.62|3724.12|3721.62|3720.12|10166
1580829300000|2020-02-04 15:15:00|3722.12|3720.62|3722.62|3721.12|3722.62|3721.12|3720.62|3719.12|12056
1580829600000|2020-02-04 15:20:00|3721.62|3720.12|3723.62|3722.12|3723.62|3722.12|3721.62|3720.12|5696
1580829900000|2020-02-04 15:25:00|3724.62|3723.12|3727.62|3726.12|3727.62|3726.12|3724.62|3723.12|7288
1580830200000|2020-02-04 15:30:00|3726.62|3725.12|3726.62|3725.12|3727.62|3726.12|3726.62|3725.12|11596
1580830500000|2020-02-04 15:35:00|3727.62|3726.12|3727.62|3726.12|3727.62|3726.12|3726.62|3725.12|4881
1580830800000|2020-02-04 15:40:00|3726.62|3725.12|3727.62|3726.12|3727.62|3726.12|3726.62|3725.12|3950
1580831100000|2020-02-04 15:45:00|3726.62|3725.12|3726.62|3725.12|3727.62|3726.12|3725.62|3724.12|6378
1580831400000|2020-02-04 15:50:00|3727.62|3726.12|3726.62|3725.12|3727.62|3726.12|3725.62|3724.12|6314
1580831700000|2020-02-04 15:55:00|3727.62|3726.12|3725.62|3724.12|3727.62|3726.12|3724.62|3723.12|6808
1580832000000|2020-02-04 16:00:00|3726.62|3725.12|3725.62|3724.12|3726.62|3725.12|3725.62|3724.12|5566
1580832300000|2020-02-04 16:05:00|3726.62|3725.12|3725.62|3724.12|3726.62|3725.12|3723.62|3722.12|11066
1580832600000|2020-02-04 16:10:00|3724.62|3723.12|3725.62|3724.12|3726.62|3725.12|3724.62|3723.12|6499
1580832900000|2020-02-04 16:15:00|3726.62|3725.12|3727.62|3726.12|3728.62|3727.12|3725.62|3724.12|18744
1580833200000|2020-02-04 16:20:00|3728.62|3727.12|3727.62|3726.12|3728.62|3727.12|3727.62|3726.12|6563
1580833500000|2020-02-04 16:25:00|3728.62|3727.12|3730.62|3729.12|3731.62|3730.12|3727.62|3726.12|44703
1580833800000|2020-02-04 16:30:00|3729.62|3728.12|3732.62|3731.12|3732.62|3731.12|3729.62|3728.12|89359
1580834100000|2020-02-04 16:35:00|3733.62|3732.12|3733.62|3732.12|3733.62|3732.12|3731.62|3730.12|37273
1580834400000|2020-02-04 16:40:00|3733.12|3731.62|3732.62|3731.12|3733.62|3732.12|3731.62|3730.12|23745
1580834700000|2020-02-04 16:45:00|3731.62|3730.12|3731.62|3730.12|3733.62|3732.12|3731.62|3730.12|10857
1580835000000|2020-02-04 16:50:00|3730.62|3729.12|3729.62|3728.12|3730.62|3729.12|3729.62|3728.12|11284
1580835300000|2020-02-04 16:55:00|3730.62|3729.12|3730.62|3729.12|3730.62|3729.12|3729.62|3728.12|15340
1580835600000|2020-02-04 17:00:00|3731.62|3730.12|3730.62|3729.12|3731.62|3730.12|3729.62|3728.12|3508
1580835900000|2020-02-04 17:05:00|3729.62|3728.12|3730.62|3729.12|3730.62|3729.12|3729.62|3728.12|4274
1580836200000|2020-02-04 17:10:00|3731.62|3730.12|3731.62|3730.12|3731.62|3730.12|3731.62|3730.12|2587
1580836500000|2020-02-04 17:15:00|3729.62|3728.12|3731.62|3730.12|3732.62|3731.12|3729.62|3728.12|8107
1580836800000|2020-02-04 17:20:00|3732.62|3731.12|3732.62|3731.12|3732.62|3731.12|3732.62|3731.12|1656
1580837100000|2020-02-04 17:25:00|3733.62|3732.12|3734.62|3733.12|3734.62|3733.12|3732.62|3731.12|3179
1580837400000|2020-02-04 17:30:00|3733.62|3732.12|3731.62|3730.12|3733.62|3732.12|3731.62|3730.12|2944
1580837700000|2020-02-04 17:35:00|3732.62|3731.12|3732.62|3731.12|3732.62|3731.12|3731.62|3730.12|684
1580838000000|2020-02-04 17:40:00|3731.62|3730.12|3732.62|3731.12|3732.62|3731.12|3731.62|3730.12|2416
1580838300000|2020-02-04 17:45:00|3733.62|3732.12|3731.62|3730.12|3733.62|3732.12|3731.62|3730.12|2679
1580838600000|2020-02-04 17:50:00|3732.62|3731.12|3731.62|3730.12|3732.62|3731.12|3730.62|3729.12|2408
1580838900000|2020-02-04 17:55:00|3732.62|3731.12|3732.62|3731.12|3732.62|3731.12|3731.62|3730.12|1253
1580839200000|2020-02-04 18:00:00|3731.62|3730.12|3731.62|3730.12|3732.62|3731.12|3731.62|3730.12|1248
1580839500000|2020-02-04 18:05:00|3730.62|3729.12|3730.62|3729.12|3731.62|3730.12|3730.62|3729.12|1091
1580839800000|2020-02-04 18:10:00|3729.62|3728.12|3729.62|3728.12|3729.62|3728.12|3729.62|3728.12|1649
1580840100000|2020-02-04 18:15:00|3728.62|3727.12|3727.62|3726.12|3728.62|3727.12|3727.62|3726.12|1986
1580840400000|2020-02-04 18:20:00|||||||||598
1580840700000|2020-02-04 18:25:00|3726.62|3725.12|3727.62|3726.12|3727.62|3726.12|3725.62|3724.12|6272
1580841000000|2020-02-04 18:30:00|||||||||65
1580841300000|2020-02-04 18:35:00|3728.62|3727.12|3728.62|3727.12|3728.62|3727.12|3728.62|3727.12|1058
1580841600000|2020-02-04 18:40:00|3727.62|3726.12|3729.62|3728.12|3729.62|3728.12|3727.62|3726.12|1872
1580841900000|2020-02-04 18:45:00|3728.62|3727.12|3729.62|3728.12|3729.62|3728.12|3728.62|3727.12|943
1580842200000|2020-02-04 18:50:00|3728.62|3727.12|3729.62|3728.12|3729.62|3728.12|3728.62|3727.12|871
1580842500000|2020-02-04 18:55:00|3728.62|3727.12|3729.62|3728.12|3729.62|3728.12|3728.62|3727.12|1356
1580842800000|2020-02-04 19:00:00|3730.62|3729.12|3729.62|3728.12|3730.62|3729.12|3729.62|3728.12|3449
1580843100000|2020-02-04 19:05:00|3730.62|3729.12|3730.62|3729.12|3730.62|3729.12|3729.62|3728.12|2125
1580843400000|2020-02-04 19:10:00|3729.62|3728.12|3730.62|3729.12|3730.62|3729.12|3729.62|3728.12|640
1580843700000|2020-02-04 19:15:00|3729.62|3728.12|3729.62|3728.12|3730.62|3729.12|3729.62|3728.12|2019
1580844000000|2020-02-04 19:20:00|3728.62|3727.12|3728.62|3727.12|3728.62|3727.12|3728.62|3727.12|1509
1580844300000|2020-02-04 19:25:00|3727.62|3726.12|3727.62|3726.12|3728.62|3727.12|3727.62|3726.12|1206
1580844600000|2020-02-04 19:30:00|3728.12|3726.62|3728.62|3727.12|3729.62|3728.12|3727.62|3726.12|1227
1580844900000|2020-02-04 19:35:00|3729.62|3728.12|3730.62|3729.12|3730.62|3729.12|3729.62|3728.12|1558
1580845200000|2020-02-04 19:40:00|3729.62|3728.12|3730.62|3729.12|3731.62|3730.12|3729.62|3728.12|2343
1580845500000|2020-02-04 19:45:00|3731.62|3730.12|3730.62|3729.12|3731.62|3730.12|3730.62|3729.12|1504
1580845800000|2020-02-04 19:50:00|3729.62|3728.12|3729.62|3728.12|3729.62|3728.12|3729.62|3728.12|415
1580846100000|2020-02-04 19:55:00|3730.62|3729.12|3729.62|3728.12|3730.62|3729.12|3729.62|3728.12|959
1580846400000|2020-02-04 20:00:00|3728.62|3727.12|3728.62|3727.12|3729.62|3728.12|3728.62|3727.12|1030
1580846700000|2020-02-04 20:05:00|3729.62|3728.12|3727.62|3726.12|3729.62|3728.12|3727.62|3726.12|1361
1580847000000|2020-02-04 20:10:00|3728.62|3727.12|3728.62|3727.12|3728.62|3727.12|3727.62|3726.12|531
1580847300000|2020-02-04 20:15:00|3727.62|3726.12|3729.62|3728.12|3729.62|3728.12|3727.62|3726.12|507
1580847600000|2020-02-04 20:20:00|3730.62|3729.12|3730.62|3729.12|3730.62|3729.12|3729.62|3728.12|1438
1580847900000|2020-02-04 20:25:00|3729.62|3728.12|3730.62|3729.12|3730.62|3729.12|3729.62|3728.12|441
1580848200000|2020-02-04 20:30:00|3729.62|3728.12|3729.62|3728.12|3731.62|3730.12|3729.62|3728.12|1303
1580848500000|2020-02-04 20:35:00|3730.62|3729.12|3729.62|3728.12|3730.62|3729.12|3728.62|3727.12|1608
1580848800000|2020-02-04 20:40:00|3728.62|3727.12|3728.62|3727.12|3728.62|3727.12|3727.62|3726.12|442
1580849100000|2020-02-04 20:45:00|3727.62|3726.12|3728.62|3727.12|3729.62|3728.12|3727.62|3726.12|2666
1580849400000|2020-02-04 20:50:00|3727.62|3726.12|3726.62|3725.12|3728.62|3727.12|3725.62|3724.12|1788
1580849700000|2020-02-04 20:55:00|3725.62|3724.12|3726.62|3725.12|3726.62|3725.12|3724.62|3723.12|4705
1580850000000|2020-02-04 21:00:00|3725.87|3722.87|3726.67|3723.67|3727.17|3724.17|3724.07|3721.07|133
1580850300000|2020-02-04 21:05:00|3726.37|3723.37|3727.17|3724.17|3727.17|3724.17|3725.37|3722.37|0
1580850600000|2020-02-04 21:10:00|3726.87|3723.87|3729.37|3726.37|3729.77|3726.77|3726.07|3723.07|0
1580850900000|2020-02-04 21:15:00|3729.17|3726.17|3729.37|3726.37|3729.57|3726.57|3729.17|3726.17|0
1580851200000|2020-02-04 21:20:00|3729.07|3726.07|3729.07|3726.07|3729.37|3726.37|3728.97|3725.97|0
1580851500000|2020-02-04 21:25:00|3728.77|3725.77|3728.37|3725.37|3728.77|3725.77|3728.27|3725.27|0
1580851800000|2020-02-04 21:30:00|3729.07|3726.07|3729.57|3726.57|3730.07|3727.07|3728.27|3725.27|0
1580852100000|2020-02-04 21:35:00|3729.27|3726.27|3730.07|3727.07|3730.07|3727.07|3729.27|3726.27|0
1580852400000|2020-02-04 21:40:00|3729.77|3726.77|3734.37|3731.37|3734.57|3731.57|3729.57|3726.57|0
1580852700000|2020-02-04 21:45:00|3734.07|3731.07|3732.27|3729.27|3734.57|3731.57|3729.97|3726.97|0
1580853000000|2020-02-04 21:50:00|3732.57|3729.57|3731.77|3728.77|3732.77|3729.77|3731.57|3728.57|0
1580853300000|2020-02-04 21:55:00|3731.57|3728.57|3731.97|3728.97|3732.77|3729.77|3731.57|3728.57|0
1580853600000|2020-02-04 22:00:00|3731.67|3728.67|3732.27|3729.27|3732.37|3729.37|3731.67|3728.67|0
1580853900000|2020-02-04 22:05:00|3732.37|3729.37|3732.67|3729.67|3733.07|3730.07|3732.37|3729.37|0
1580854200000|2020-02-04 22:10:00|3733.07|3730.07|3731.87|3728.87|3733.17|3730.17|3731.77|3728.77|0
1580854500000|2020-02-04 22:15:00|3732.37|3729.37|3732.27|3729.27|3732.77|3729.77|3731.77|3728.77|0
1580854800000|2020-02-04 22:20:00|3732.17|3729.17|3732.17|3729.17|3732.27|3729.27|3732.07|3729.07|0
1580855100000|2020-02-04 22:25:00|3732.07|3729.07|3732.27|3729.27|3732.27|3729.27|3731.87|3728.87|0
1580855700000|2020-02-04 22:35:00|3731.77|3728.77|3731.97|3728.97|3732.17|3729.17|3731.67|3728.67|0
1580856000000|2020-02-04 22:40:00|3732.07|3729.07|3731.07|3728.07|3732.07|3729.07|3731.07|3728.07|0
1580856300000|2020-02-04 22:45:00|3731.27|3728.27|3731.07|3728.07|3731.27|3728.27|3730.97|3727.97|0
1580856600000|2020-02-04 22:50:00|3731.27|3728.27|3731.27|3728.27|3731.67|3728.67|3731.27|3728.27|0
1580856900000|2020-02-04 22:55:00|3731.37|3728.37|3731.77|3728.77|3731.77|3728.77|3731.27|3728.27|0
1580857200000|2020-02-04 23:00:00|3731.27|3728.27|3730.37|3727.37|3731.67|3728.67|3728.67|3725.67|0
1580857500000|2020-02-04 23:05:00|3730.27|3727.27|3729.87|3726.87|3730.37|3727.37|3729.87|3726.87|0
1580857800000|2020-02-04 23:10:00|3730.17|3727.17|3730.37|3727.37|3730.87|3727.87|3729.87|3726.87|0
1580858100000|2020-02-04 23:15:00|3730.17|3727.17|3730.67|3727.67|3730.67|3727.67|3730.17|3727.17|0
1580858400000|2020-02-04 23:20:00|3731.17|3728.17|3732.17|3729.17|3732.17|3729.17|3731.17|3728.17|0
1580858700000|2020-02-04 23:25:00|3731.97|3728.97|3731.17|3728.17|3732.57|3729.57|3731.17|3728.17|0
1580859000000|2020-02-04 23:30:00|3731.37|3728.37|3729.37|3726.37|3731.37|3728.37|3729.17|3726.17|0
1580859300000|2020-02-04 23:35:00|3729.47|3726.47|3727.97|3724.97|3729.67|3726.67|3727.87|3724.87|0
1580859600000|2020-02-04 23:40:00|3728.07|3725.07|3726.07|3723.07|3728.67|3725.67|3725.97|3722.97|0
1580859900000|2020-02-04 23:45:00|3725.87|3722.87|3725.07|3722.07|3726.37|3723.37|3724.57|3721.57|0
1580860200000|2020-02-04 23:50:00|3725.37|3722.37|3723.57|3720.57|3725.37|3722.37|3723.37|3720.37|0
1580860500000|2020-02-04 23:55:00|3723.67|3720.67|3723.87|3720.87|3724.57|3721.57|3723.37|3720.37|0
1580860800000|2020-02-05 00:00:00|3723.57|3720.57|3722.77|3719.77|3723.87|3720.87|3722.07|3719.07|0
1580861100000|2020-02-05 00:05:00|3723.07|3720.07|3723.87|3720.87|3723.87|3720.87|3722.57|3719.57|0
1580861400000|2020-02-05 00:10:00|3723.57|3720.57|3726.07|3723.07|3727.37|3724.37|3723.57|3720.57|0
1580861700000|2020-02-05 00:15:00|3725.97|3722.97|3725.87|3723.87|3729.37|3727.37|3725.87|3722.87|898
1580862000000|2020-02-05 00:20:00|3726.87|3724.87|3721.87|3719.87|3727.37|3725.37|3721.87|3719.87|767
1580862300000|2020-02-05 00:25:00|3722.87|3720.87|3720.87|3718.87|3723.87|3721.87|3720.87|3718.87|563
1580862600000|2020-02-05 00:30:00|3721.87|3719.87|3720.87|3718.87|3722.87|3720.87|3720.87|3718.87|244
1580862900000|2020-02-05 00:35:00|3720.37|3718.37|3720.87|3718.87|3721.87|3719.87|3720.37|3718.37|115
1580863200000|2020-02-05 00:40:00|3719.87|3717.87|3720.87|3718.87|3720.87|3718.87|3719.87|3717.87|122
1580863500000|2020-02-05 00:45:00|3719.87|3717.87|3718.87|3716.87|3719.87|3717.87|3717.87|3715.87|323
1580863800000|2020-02-05 00:50:00|3718.37|3716.37|3719.87|3717.87|3719.87|3717.87|3718.37|3716.37|200
1580864100000|2020-02-05 00:55:00|3718.87|3716.87|3719.37|3717.37|3719.87|3717.87|3718.87|3716.87|109
1580864400000|2020-02-05 01:00:00|3719.87|3717.87|3716.87|3714.87|3719.87|3717.87|3716.87|3714.87|506
1580864700000|2020-02-05 01:05:00|3717.37|3715.37|3718.87|3716.87|3719.87|3717.87|3717.37|3715.37|167
1580865000000|2020-02-05 01:10:00|3719.87|3717.87|3719.87|3717.87|3719.87|3717.87|3717.87|3715.87|227
1580865300000|2020-02-05 01:15:00|3718.87|3716.87|3718.87|3716.87|3719.87|3717.87|3718.87|3716.87|126
1580865600000|2020-02-05 01:20:00|3717.87|3715.87|3717.87|3715.87|3718.37|3716.37|3716.87|3714.87|309
1580865900000|2020-02-05 01:25:00|3716.87|3714.87|3717.87|3715.87|3719.87|3717.87|3716.87|3714.87|503
1580866200000|2020-02-05 01:30:00|3718.37|3716.37|3714.87|3712.87|3718.87|3716.87|3714.87|3712.87|671
1580866500000|2020-02-05 01:35:00|3713.87|3711.87|3718.87|3716.87|3718.87|3716.87|3713.87|3711.87|270
1580866800000|2020-02-05 01:40:00|3718.37|3716.37|3718.87|3716.87|3719.87|3717.87|3717.87|3715.87|173
1580867100000|2020-02-05 01:45:00|3719.37|3717.37|3721.37|3719.37|3721.87|3719.87|3717.87|3715.87|189
1580867400000|2020-02-05 01:50:00|3721.87|3719.87|3722.87|3720.87|3722.87|3720.87|3719.87|3717.87|342
1580867700000|2020-02-05 01:55:00|3723.37|3721.37|3724.87|3722.87|3724.87|3722.87|3723.37|3721.37|172
1580868000000|2020-02-05 02:00:00|3723.87|3721.87|3723.87|3721.87|3724.87|3722.87|3722.87|3720.87|122
1580868300000|2020-02-05 02:05:00|3724.37|3722.37|3722.87|3720.87|3724.87|3722.87|3722.87|3720.87|252
1580868600000|2020-02-05 02:10:00|3723.87|3721.87|3722.37|3720.37|3723.87|3721.87|3721.87|3719.87|185
1580868900000|2020-02-05 02:15:00|3722.87|3720.87|3722.87|3720.87|3723.87|3721.87|3721.87|3719.87|236
1580869200000|2020-02-05 02:20:00|3723.87|3721.87|3722.87|3720.87|3724.87|3722.87|3722.87|3720.87|135
1580869500000|2020-02-05 02:25:00|3721.87|3719.87|3722.87|3720.87|3722.87|3720.87|3721.87|3719.87|149
1580869800000|2020-02-05 02:30:00|3722.37|3720.37|3723.87|3721.87|3723.87|3721.87|3721.37|3719.37|138
1580870100000|2020-02-05 02:35:00|3723.37|3721.37|3723.87|3721.87|3723.87|3721.87|3722.87|3720.87|41
1580870400000|2020-02-05 02:40:00|3722.87|3720.87|3723.87|3721.87|3724.37|3722.37|3722.87|3720.87|26
1580870700000|2020-02-05 02:45:00|3722.87|3720.87|3722.87|3720.87|3723.87|3721.87|3721.87|3719.87|185
1580871000000|2020-02-05 02:50:00|3722.37|3720.37|3722.87|3720.87|3723.37|3721.37|3722.37|3720.37|20
1580871300000|2020-02-05 02:55:00|3722.37|3720.37|3721.37|3719.37|3723.87|3721.87|3721.37|3719.37|30
1580871600000|2020-02-05 03:00:00|3721.87|3719.87|3720.87|3718.87|3721.87|3719.87|3719.87|3717.87|338
1580871900000|2020-02-05 03:05:00|3719.87|3717.87|3720.87|3718.87|3720.87|3718.87|3719.87|3717.87|60
1580872200000|2020-02-05 03:10:00|3720.37|3718.37|3718.87|3716.87|3720.37|3718.37|3718.87|3716.87|245
1580872500000|2020-02-05 03:15:00|3719.87|3717.87|3720.87|3718.87|3720.87|3718.87|3718.87|3716.87|70
1580872800000|2020-02-05 03:20:00|3720.37|3718.37|3720.87|3718.87|3720.87|3718.87|3720.37|3718.37|133
1580873100000|2020-02-05 03:25:00|3720.37|3718.37|3719.87|3717.87|3720.37|3718.37|3718.87|3716.87|110
1580873400000|2020-02-05 03:30:00|3720.37|3718.37|3720.87|3718.87|3720.87|3718.87|3719.87|3717.87|31
1580873700000|2020-02-05 03:35:00|3721.87|3719.87|3721.87|3719.87|3721.87|3719.87|3720.87|3718.87|37
1580874000000|2020-02-05 03:40:00|3720.87|3718.87|3722.87|3720.87|3722.87|3720.87|3720.87|3718.87|201
1580874300000|2020-02-05 03:45:00|3723.87|3721.87|3722.87|3720.87|3723.87|3721.87|3722.87|3720.87|85
1580874600000|2020-02-05 03:50:00|3723.87|3721.87|3722.87|3720.87|3723.87|3721.87|3722.87|3720.87|96
1580874900000|2020-02-05 03:55:00|||||||||25
1580875200000|2020-02-05 04:00:00|3723.87|3721.87|3722.87|3720.87|3723.87|3721.87|3722.87|3720.87|41
1580875500000|2020-02-05 04:05:00|3723.37|3721.37|3723.87|3721.87|3723.87|3721.87|3723.37|3721.37|5
1580875800000|2020-02-05 04:10:00|3722.87|3720.87|3722.87|3720.87|3722.87|3720.87|3722.87|3720.87|116
1580876100000|2020-02-05 04:15:00|3723.87|3721.87|3722.87|3720.87|3723.87|3721.87|3722.87|3720.87|254
1580876400000|2020-02-05 04:20:00|3723.87|3721.87|3722.87|3720.87|3723.87|3721.87|3722.87|3720.87|73
1580876700000|2020-02-05 04:25:00|3723.37|3721.37|3723.87|3721.87|3723.87|3721.87|3722.87|3720.87|63
1580877000000|2020-02-05 04:30:00|3724.87|3722.87|3725.87|3723.87|3725.87|3723.87|3724.87|3722.87|132
1580877300000|2020-02-05 04:35:00|3724.87|3722.87|3723.87|3721.87|3724.87|3722.87|3723.87|3721.87|209
1580877600000|2020-02-05 04:40:00|3724.87|3722.87|3723.87|3721.87|3724.87|3722.87|3723.87|3721.87|135
1580877900000|2020-02-05 04:45:00|3724.87|3722.87|3724.87|3722.87|3725.87|3723.87|3724.37|3722.37|358
1580878200000|2020-02-05 04:50:00|3725.87|3723.87|3724.87|3722.87|3725.87|3723.87|3724.87|3722.87|42
1580878500000|2020-02-05 04:55:00|||||||||27
1580878800000|2020-02-05 05:00:00|3725.87|3723.87|3724.87|3722.87|3725.87|3723.87|3723.87|3721.87|300
1580879100000|2020-02-05 05:05:00|||||||||14
1580879400000|2020-02-05 05:10:00|3724.37|3722.37|3723.87|3721.87|3724.87|3722.87|3723.87|3721.87|60
1580879700000|2020-02-05 05:15:00|3722.87|3720.87|3720.87|3718.87|3722.87|3720.87|3720.87|3718.87|854
1580880000000|2020-02-05 05:20:00|3719.87|3717.87|3719.87|3717.87|3719.87|3717.87|3718.87|3716.87|533
1580880300000|2020-02-05 05:25:00|3720.87|3718.87|3719.87|3717.87|3720.87|3718.87|3719.87|3717.87|95
1580880600000|2020-02-05 05:30:00|3718.87|3716.87|3718.87|3716.87|3720.87|3718.87|3718.87|3716.87|433
1580880900000|2020-02-05 05:35:00|3717.87|3715.87|3716.87|3714.87|3717.87|3715.87|3716.87|3714.87|288
1580881200000|2020-02-05 05:40:00|3717.37|3715.37|3716.87|3714.87|3718.87|3716.87|3716.87|3714.87|244
1580881500000|2020-02-05 05:45:00|3717.87|3715.87|3714.87|3712.87|3717.87|3715.87|3714.87|3712.87|262
1580881800000|2020-02-05 05:50:00|3715.87|3713.87|3716.87|3714.87|3717.37|3715.37|3715.87|3713.87|767
1580882100000|2020-02-05 05:55:00|3715.87|3713.87|3715.87|3713.87|3716.87|3714.87|3714.87|3712.87|281
1580882400000|2020-02-05 06:00:00|3715.37|3713.37|3718.37|3716.37|3718.87|3716.87|3714.87|3712.87|482
1580882700000|2020-02-05 06:05:00|3717.87|3715.87|3720.87|3718.87|3721.37|3719.37|3717.87|3715.87|262
1580883000000|2020-02-05 06:10:00|3719.87|3717.87|3720.87|3718.87|3721.87|3719.87|3719.87|3717.87|444
1580883300000|2020-02-05 06:15:00|3719.87|3717.87|3719.87|3717.87|3719.87|3717.87|3718.87|3716.87|27
1580883600000|2020-02-05 06:20:00|3720.37|3718.37|3718.87|3716.87|3720.37|3718.37|3718.87|3716.87|297
1580883900000|2020-02-05 06:25:00|3719.37|3717.37|3720.87|3718.87|3720.87|3718.87|3719.37|3717.37|498
1580884200000|2020-02-05 06:30:00|3719.87|3717.87|3719.87|3717.87|3720.87|3718.87|3719.87|3717.87|150
1580884500000|2020-02-05 06:35:00|3720.37|3718.37|3720.87|3718.87|3720.87|3718.87|3720.37|3718.37|29
1580884800000|2020-02-05 06:40:00|3720.37|3718.37|3720.87|3718.87|3721.37|3719.37|3719.87|3717.87|322
1580885100000|2020-02-05 06:45:00|3720.37|3718.37|3720.87|3718.87|3720.87|3718.87|3719.87|3717.87|134
1580885400000|2020-02-05 06:50:00|3719.87|3717.87|3720.87|3718.87|3720.87|3718.87|3719.87|3717.87|285
1580885700000|2020-02-05 06:55:00|3720.37|3718.37|3719.87|3717.87|3720.37|3718.37|3719.87|3717.87|471
1580886000000|2020-02-05 07:00:00|3718.87|3716.87|3723.62|3722.12|3724.62|3723.12|3718.62|3716.87|3141
1580886300000|2020-02-05 07:05:00|3724.62|3723.12|3722.62|3721.12|3724.62|3723.12|3721.62|3720.12|1451
1580886600000|2020-02-05 07:10:00|3721.62|3720.12|3720.62|3719.12|3722.62|3721.12|3720.62|3719.12|856
1580886900000|2020-02-05 07:15:00|3721.62|3720.12|3720.62|3719.12|3721.62|3720.12|3719.62|3718.12|1591
1580887200000|2020-02-05 07:20:00|3721.12|3719.62|3720.62|3719.12|3721.62|3720.12|3719.62|3718.12|1113
1580887500000|2020-02-05 07:25:00|3721.62|3720.12|3720.62|3719.12|3721.62|3720.12|3720.62|3719.12|921
1580887800000|2020-02-05 07:30:00|3721.62|3720.12|3718.62|3717.12|3721.62|3720.12|3717.62|3716.12|3743
1580888100000|2020-02-05 07:35:00|3719.62|3718.12|3718.62|3717.12|3719.62|3718.12|3718.62|3717.12|863
1580888400000|2020-02-05 07:40:00|3719.62|3718.12|3717.62|3716.12|3719.62|3718.12|3716.62|3715.12|2141
1580888700000|2020-02-05 07:45:00|3718.62|3717.12|3719.62|3718.12|3719.62|3718.12|3718.62|3717.12|1719
1580889000000|2020-02-05 07:50:00|3718.62|3717.12|3717.62|3716.12|3719.62|3718.12|3717.62|3716.12|2647
1580889300000|2020-02-05 07:55:00|3718.62|3717.12|3719.62|3718.12|3719.62|3718.12|3717.62|3716.12|2145
1580889600000|2020-02-05 08:00:00|3718.62|3717.12|3720.62|3719.12|3720.62|3719.12|3717.62|3716.12|13373
1580889900000|2020-02-05 08:05:00|3721.62|3720.12|3723.62|3722.12|3726.62|3725.12|3721.62|3720.12|16307
1580890200000|2020-02-05 08:10:00|3722.62|3721.12|3721.62|3720.12|3723.62|3722.12|3719.62|3718.12|7207
1580890500000|2020-02-05 08:15:00|3722.62|3721.12|3720.62|3719.12|3723.62|3722.12|3719.62|3718.12|5238
1580890800000|2020-02-05 08:20:00|3719.62|3718.12|3722.62|3721.12|3722.62|3721.12|3717.62|3716.12|11036
1580891100000|2020-02-05 08:25:00|3721.62|3720.12|3728.12|3726.62|3728.62|3727.12|3720.62|3719.12|11950
1580891400000|2020-02-05 08:30:00|3727.62|3726.12|3732.62|3731.12|3733.62|3732.12|3726.62|3725.12|11698
1580891700000|2020-02-05 08:35:00|3731.62|3730.12|3746.62|3745.12|3747.62|3746.12|3730.62|3729.12|33457
1580892000000|2020-02-05 08:40:00|3746.57|3745.07|3742.57|3741.07|3748.57|3747.07|3741.57|3740.07|22426
1580892300000|2020-02-05 08:45:00|3743.57|3742.07|3752.57|3751.07|3757.57|3756.07|3743.57|3742.07|43881
1580892600000|2020-02-05 08:50:00|3751.57|3750.07|3747.57|3746.07|3755.57|3754.07|3747.57|3746.07|29671
1580892900000|2020-02-05 08:55:00|3748.57|3747.07|3752.57|3751.07|3752.57|3751.07|3747.57|3746.07|8440
1580893200000|2020-02-05 09:00:00|3751.57|3750.07|3753.57|3752.07|3754.57|3753.07|3748.57|3747.07|10310
1580893500000|2020-02-05 09:05:00|3754.57|3753.07|3755.57|3754.07|3758.57|3757.07|3753.57|3752.07|15128
1580893800000|2020-02-05 09:10:00|3756.57|3755.07|3751.57|3750.07|3756.57|3755.07|3751.57|3750.07|10792
1580894100000|2020-02-05 09:15:00|3752.57|3751.07|3758.57|3757.07|3759.57|3758.07|3751.57|3750.07|19328
1580894400000|2020-02-05 09:20:00|3759.57|3758.07|3758.57|3757.07|3760.57|3759.07|3757.57|3756.07|8141
1580894700000|2020-02-05 09:25:00|3757.57|3756.07|3762.57|3761.07|3763.57|3762.07|3757.57|3756.07|17751
1580895000000|2020-02-05 09:30:00|3763.57|3762.07|3767.57|3766.07|3767.57|3766.07|3762.57|3761.07|15374
1580895300000|2020-02-05 09:35:00|3768.57|3767.07|3769.57|3768.07|3769.57|3768.07|3766.57|3765.07|15294
1580895600000|2020-02-05 09:40:00|3770.57|3769.07|3770.57|3769.07|3771.57|3770.07|3768.57|3767.07|15476
1580895900000|2020-02-05 09:45:00|3769.57|3768.07|3772.57|3771.07|3772.57|3771.07|3769.57|3768.07|10211
1580896200000|2020-02-05 09:50:00|3773.57|3772.07|3774.57|3773.07|3777.57|3776.07|3772.57|3771.07|16125
1580896500000|2020-02-05 09:55:00|3775.57|3774.07|3772.57|3771.07|3775.57|3774.07|3771.57|3770.07|13434
1580896800000|2020-02-05 10:00:00|3771.57|3770.07|3770.57|3769.07|3771.57|3770.07|3769.57|3768.07|11225
1580897100000|2020-02-05 10:05:00|3771.57|3770.07|3766.57|3765.07|3771.57|3770.07|3766.57|3765.07|13371
1580897400000|2020-02-05 10:10:00|3767.57|3766.07|3765.57|3764.07|3768.57|3767.07|3764.57|3763.07|10011
1580897700000|2020-02-05 10:15:00|3764.57|3763.07|3766.57|3765.07|3766.57|3765.07|3763.57|3762.07|8829
1580898000000|2020-02-05 10:20:00|3765.57|3764.07|3765.57|3764.07|3766.57|3765.07|3764.57|3763.07|8287
1580898300000|2020-02-05 10:25:00|3766.57|3765.07|3765.57|3764.07|3766.57|3765.07|3765.57|3764.07|4925
1580898600000|2020-02-05 10:30:00|3766.57|3765.07|3765.57|3764.07|3766.57|3765.07|3763.57|3762.07|9155
1580898900000|2020-02-05 10:35:00|3764.57|3763.07|3766.57|3765.07|3768.57|3767.07|3764.57|3763.07|6206
1580899200000|2020-02-05 10:40:00|3767.57|3766.07|3765.57|3764.07|3768.57|3767.07|3765.57|3764.07|18546
1580899500000|2020-02-05 10:45:00|3766.57|3765.07|3767.57|3766.07|3767.57|3766.07|3765.57|3764.07|5553
1580899800000|2020-02-05 10:50:00|3766.57|3765.07|3769.57|3768.07|3769.57|3768.07|3766.57|3765.07|6652
1580900100000|2020-02-05 10:55:00|3770.57|3769.07|3769.57|3768.07|3771.57|3770.07|3769.57|3768.07|4738
1580900400000|2020-02-05 11:00:00|3770.57|3769.07|3771.57|3770.07|3771.57|3770.07|3769.57|3768.07|3753
1580900700000|2020-02-05 11:05:00|3772.57|3771.07|3771.57|3770.07|3773.57|3772.07|3771.57|3770.07|6887
1580901000000|2020-02-05 11:10:00|3770.57|3769.07|3771.57|3770.07|3772.57|3771.07|3770.57|3769.07|6661
1580901300000|2020-02-05 11:15:00|3772.57|3771.07|3774.57|3773.07|3775.57|3774.07|3772.57|3771.07|6738
1580901600000|2020-02-05 11:20:00|3775.57|3774.07|3777.57|3776.07|3777.57|3776.07|3774.57|3773.07|13592
1580901900000|2020-02-05 11:25:00|3778.57|3777.07|3777.57|3776.07|3778.57|3777.07|3777.57|3776.07|8922
1580902200000|2020-02-05 11:30:00|3778.57|3777.07|3778.57|3777.07|3778.57|3777.07|3777.57|3776.07|7596
1580902500000|2020-02-05 11:35:00|3777.57|3776.07|3764.57|3763.07|3777.57|3776.07|3761.57|3760.07|33211
1580902800000|2020-02-05 11:40:00|3765.57|3764.07|3768.07|3766.57|3768.57|3767.07|3762.57|3761.07|9797
1580903100000|2020-02-05 11:45:00|3767.57|3766.07|3767.57|3766.07|3768.57|3767.07|3764.57|3763.07|4813
1580903400000|2020-02-05 11:50:00|3766.57|3765.07|3767.57|3766.07|3768.57|3767.07|3766.57|3765.07|5714
1580903700000|2020-02-05 11:55:00|3766.57|3765.07|3763.57|3762.07|3768.57|3767.07|3763.57|3762.07|5421
1580904000000|2020-02-05 12:00:00|3764.57|3763.07|3764.57|3763.07|3766.57|3765.07|3763.57|3762.07|5063
1580904300000|2020-02-05 12:05:00|3765.57|3764.07|3766.57|3765.07|3766.57|3765.07|3764.57|3763.07|5015
1580904600000|2020-02-05 12:10:00|3767.57|3766.07|3769.57|3768.07|3769.57|3768.07|3767.57|3766.07|3305
1580904900000|2020-02-05 12:15:00|3770.57|3769.07|3771.57|3770.07|3772.57|3771.07|3768.57|3767.07|4612
1580905200000|2020-02-05 12:20:00|3772.57|3771.07|3771.57|3770.07|3772.57|3771.07|3770.57|3769.07|2426
1580905500000|2020-02-05 12:25:00|3772.57|3771.07|3771.57|3770.07|3772.57|3771.07|3770.57|3769.07|4986
1580905800000|2020-02-05 12:30:00|3770.57|3769.07|3773.57|3772.07|3773.57|3772.07|3770.57|3769.07|3515
1580906100000|2020-02-05 12:35:00|3772.57|3771.07|3773.57|3772.07|3774.57|3773.07|3772.57|3771.07|3726
1580906400000|2020-02-05 12:40:00|3773.54|3772.04|3771.54|3770.04|3773.54|3772.04|3771.54|3770.04|4837
1580906700000|2020-02-05 12:45:00|3772.54|3771.04|3772.54|3771.04|3772.54|3771.04|3770.54|3769.04|3826
1580907000000|2020-02-05 12:50:00|3771.54|3770.04|3771.54|3770.04|3771.54|3770.04|3770.54|3769.04|7589
1580907300000|2020-02-05 12:55:00|3772.54|3771.04|3771.54|3770.04|3772.54|3771.04|3770.54|3769.04|5621
1580907600000|2020-02-05 13:00:00|3772.54|3771.04|3773.54|3772.04|3773.54|3772.04|3770.54|3769.04|6503
1580907900000|2020-02-05 13:05:00|3774.54|3773.04|3776.54|3775.04|3776.54|3775.04|3773.54|3772.04|7051
1580908200000|2020-02-05 13:10:00|3774.54|3773.04|3775.54|3774.04|3776.54|3775.04|3774.54|3773.04|12155
1580908500000|2020-02-05 13:15:00|3776.54|3775.04|3777.54|3776.04|3780.54|3779.04|3775.54|3774.04|15730
1580908800000|2020-02-05 13:20:00|3776.54|3775.04|3776.54|3775.04|3777.54|3776.04|3776.54|3775.04|5418
1580909100000|2020-02-05 13:25:00|3777.54|3776.04|3775.54|3774.04|3777.54|3776.04|3775.54|3774.04|4052
1580909400000|2020-02-05 13:30:00|3776.54|3775.04|3777.54|3776.04|3777.54|3776.04|3775.54|3774.04|5709
1580909700000|2020-02-05 13:35:00|3776.54|3775.04|3777.54|3776.04|3777.54|3776.04|3776.54|3775.04|2544
1580910000000|2020-02-05 13:40:00|3778.54|3777.04|3776.54|3775.04|3779.54|3778.04|3776.54|3775.04|4897
1580910300000|2020-02-05 13:45:00|3777.54|3776.04|3778.54|3777.04|3780.54|3779.04|3775.54|3774.04|5126
1580910600000|2020-02-05 13:50:00|3779.54|3778.04|3781.54|3780.04|3781.54|3780.04|3778.54|3777.04|6737
1580910900000|2020-02-05 13:55:00|3780.54|3779.04|3779.54|3778.04|3781.54|3780.04|3778.54|3777.04|3483
1580911200000|2020-02-05 14:00:00|3780.54|3779.04|3778.54|3777.04|3780.54|3779.04|3778.54|3777.04|7160
1580911500000|2020-02-05 14:05:00|3779.54|3778.04|3777.54|3776.04|3779.54|3778.04|3777.54|3776.04|17150
1580911800000|2020-02-05 14:10:00|3776.54|3775.04|3777.54|3776.04|3777.54|3776.04|3776.54|3775.04|7078
1580912100000|2020-02-05 14:15:00|3778.54|3777.04|3779.54|3778.04|3779.54|3778.04|3777.54|3776.04|6311
1580912400000|2020-02-05 14:20:00|3780.54|3779.04|3782.54|3781.04|3782.54|3781.04|3780.54|3779.04|8949
1580912700000|2020-02-05 14:25:00|3781.54|3780.04|3782.54|3781.04|3783.54|3782.04|3781.54|3780.04|4300
1580913000000|2020-02-05 14:30:00|3781.54|3780.04|3779.54|3778.04|3783.54|3782.04|3779.54|3778.04|14790
1580913300000|2020-02-05 14:35:00|3780.54|3779.04|3774.54|3773.04|3780.54|3779.04|3774.54|3773.04|18293
1580913600000|2020-02-05 14:40:00|3775.54|3774.04|3774.54|3773.04|3775.54|3774.04|3772.54|3771.04|14543
1580913900000|2020-02-05 14:45:00|3775.54|3774.04|3773.54|3772.04|3779.54|3778.04|3773.54|3772.04|19763
1580914200000|2020-02-05 14:50:00|3774.54|3773.04|3772.54|3771.04|3775.54|3774.04|3771.54|3770.04|16690
1580914500000|2020-02-05 14:55:00|3771.54|3770.04|3773.54|3772.04|3774.54|3773.04|3771.54|3770.04|6817
1580914800000|2020-02-05 15:00:00|3772.54|3771.04|3774.54|3773.04|3777.54|3776.04|3772.54|3771.04|9753
1580915100000|2020-02-05 15:05:00|3775.54|3774.04|3772.54|3771.04|3777.54|3776.04|3772.54|3771.04|7042
1580915400000|2020-02-05 15:10:00|3772.77|3771.27|3771.77|3770.27|3775.77|3774.27|3771.77|3770.27|8814
1580915700000|2020-02-05 15:15:00|3772.77|3771.27|3771.77|3770.27|3772.77|3771.27|3770.77|3769.27|12338
1580916000000|2020-02-05 15:20:00|3770.77|3769.27|3773.77|3772.27|3774.77|3773.27|3770.77|3769.27|16496
1580916300000|2020-02-05 15:25:00|3772.77|3771.27|3770.77|3769.27|3772.77|3771.27|3766.77|3765.27|16706
1580916600000|2020-02-05 15:30:00|3769.77|3768.27|3773.77|3772.27|3773.77|3772.27|3768.77|3767.27|12258
1580916900000|2020-02-05 15:35:00|3772.77|3771.27|3769.77|3768.27|3773.77|3772.27|3768.77|3767.27|18681
1580917200000|2020-02-05 15:40:00|3770.77|3769.27|3774.77|3773.27|3774.77|3773.27|3768.77|3767.27|16666
1580917500000|2020-02-05 15:45:00|3773.77|3772.27|3775.77|3774.27|3776.77|3775.27|3772.77|3771.27|11741
1580917800000|2020-02-05 15:50:00|3774.77|3773.27|3776.77|3775.27|3777.77|3776.27|3774.77|3773.27|10531
1580918100000|2020-02-05 15:55:00|3775.77|3774.27|3777.77|3776.27|3779.77|3778.27|3775.77|3774.27|10834
1580918400000|2020-02-05 16:00:00|3776.77|3775.27|3772.77|3771.27|3777.77|3776.27|3772.77|3771.27|22658
1580918700000|2020-02-05 16:05:00|3773.77|3772.27|3774.77|3773.27|3775.77|3774.27|3771.77|3770.27|26720
1580919000000|2020-02-05 16:10:00|3775.77|3774.27|3775.77|3774.27|3776.77|3775.27|3774.77|3773.27|10886
1580919300000|2020-02-05 16:15:00|3774.77|3773.27|3775.77|3774.27|3776.77|3775.27|3774.77|3773.27|16849
1580919600000|2020-02-05 16:20:00|3774.77|3773.27|3777.77|3776.27|3777.77|3776.27|3774.77|3773.27|12115
1580919900000|2020-02-05 16:25:00|3778.77|3777.27|3779.77|3778.27|3779.77|3778.27|3777.77|3776.27|28574
1580920200000|2020-02-05 16:30:00|3775.42|3773.92|3775.42|3773.92|3778.42|3776.92|3774.42|3772.92|88376
1580920500000|2020-02-05 16:35:00|3774.42|3772.92|3770.42|3768.92|3774.42|3772.92|3769.42|3767.92|39327
1580920800000|2020-02-05 16:40:00|3769.42|3767.92|3771.42|3769.92|3771.42|3769.92|3769.42|3767.92|17917
1580921100000|2020-02-05 16:45:00|3772.42|3770.92|3773.42|3771.92|3773.42|3771.92|3770.42|3768.92|7114
1580921400000|2020-02-05 16:50:00|3774.42|3772.92|3773.42|3771.92|3774.42|3772.92|3773.42|3771.92|8161
1580921700000|2020-02-05 16:55:00|3774.42|3772.92|3775.42|3773.92|3775.42|3773.92|3773.42|3771.92|7851
1580922000000|2020-02-05 17:00:00|3774.42|3772.92|3776.42|3774.92|3776.42|3774.92|3774.42|3772.92|7947
1580922300000|2020-02-05 17:05:00|3777.42|3775.92|3777.42|3775.92|3777.42|3775.92|3776.42|3774.92|2816
1580922600000|2020-02-05 17:10:00|3776.42|3774.92|3776.42|3774.92|3776.42|3774.92|3776.42|3774.92|3971
1580922900000|2020-02-05 17:15:00|3777.42|3775.92|3777.42|3775.92|3777.42|3775.92|3776.42|3774.92|4172
1580923200000|2020-02-05 17:20:00|3776.42|3774.92|3777.42|3775.92|3777.42|3775.92|3776.42|3774.92|800
1580923500000|2020-02-05 17:25:00|3776.42|3774.92|3776.42|3774.92|3777.42|3775.92|3776.42|3774.92|6214
1580923800000|2020-02-05 17:30:00|3777.42|3775.92|3778.42|3776.92|3778.42|3776.92|3776.42|3774.92|4856
1580924100000|2020-02-05 17:35:00|3779.42|3777.92|3779.42|3777.92|3779.42|3777.92|3779.42|3777.92|1425
1580924400000|2020-02-05 17:40:00|3778.42|3776.92|3778.42|3776.92|3778.42|3776.92|3777.42|3775.92|947
1580924700000|2020-02-05 17:45:00|||||||||430
1580925000000|2020-02-05 17:50:00|3779.42|3777.92|3777.42|3775.92|3779.42|3777.92|3777.42|3775.92|1307
1580925300000|2020-02-05 17:55:00|3776.42|3774.92|3776.42|3774.92|3776.42|3774.92|3776.42|3774.92|1780
1580925600000|2020-02-05 18:00:00|3777.42|3775.92|3776.42|3774.92|3777.42|3775.92|3776.42|3774.92|1015
1580925900000|2020-02-05 18:05:00|3775.42|3773.92|3775.42|3773.92|3776.42|3774.92|3775.42|3773.92|2109
1580926200000|2020-02-05 18:10:00|3776.42|3774.92|3776.42|3774.92|3776.42|3774.92|3775.42|3773.92|835
1580926500000|2020-02-05 18:15:00|3775.42|3773.92|3775.42|3773.92|3776.42|3774.92|3775.42|3773.92|1275
1580926800000|2020-02-05 18:20:00|3776.42|3774.92|3776.42|3774.92|3776.42|3774.92|3775.42|3773.92|634
1580927100000|2020-02-05 18:25:00|3777.42|3775.92|3776.42|3774.92|3777.42|3775.92|3776.42|3774.92|1524
1580927400000|2020-02-05 18:30:00|3777.42|3775.92|3777.42|3775.92|3777.42|3775.92|3777.42|3775.92|469
1580927700000|2020-02-05 18:35:00|3776.92|3775.42|3777.42|3775.92|3777.42|3775.92|3776.42|3774.92|2586
1580928000000|2020-02-05 18:40:00|3776.42|3774.92|3779.42|3777.92|3779.42|3777.92|3776.42|3774.92|2088
1580928300000|2020-02-05 18:45:00|3780.42|3778.92|3781.42|3779.92|3781.42|3779.92|3780.42|3778.92|4172
1580928600000|2020-02-05 18:50:00|3780.42|3778.92|3779.42|3777.92|3780.42|3778.92|3779.42|3777.92|2676
1580928900000|2020-02-05 18:55:00|3780.42|3778.92|3780.42|3778.92|3781.42|3779.92|3780.42|3778.92|5074
1580929200000|2020-02-05 19:00:00|3779.42|3777.92|3779.42|3777.92|3780.42|3778.92|3779.42|3777.92|2581
1580929500000|2020-02-05 19:05:00|3780.42|3778.92|3778.42|3776.92|3780.42|3778.92|3778.42|3776.92|2534
1580929800000|2020-02-05 19:10:00|3777.42|3775.92|3778.42|3776.92|3778.42|3776.92|3777.42|3775.92|772
1580930100000|2020-02-05 19:15:00|3779.42|3777.92|3780.42|3778.92|3780.42|3778.92|3779.42|3777.92|732
1580930400000|2020-02-05 19:20:00|3781.42|3779.92|3781.42|3779.92|3781.42|3779.92|3780.42|3778.92|385
1580930700000|2020-02-05 19:25:00|||||||||117
1580931000000|2020-02-05 19:30:00|3782.42|3780.92|3781.42|3779.92|3782.42|3780.92|3781.42|3779.92|1011
1580931300000|2020-02-05 19:35:00|3782.42|3780.92|3782.42|3780.92|3782.42|3780.92|3781.42|3779.92|1051
1580931600000|2020-02-05 19:40:00|||||||||345
1580931900000|2020-02-05 19:45:00|||||||||71
1580932200000|2020-02-05 19:50:00|3783.42|3781.92|3783.42|3781.92|3783.42|3781.92|3783.42|3781.92|1634
1580932500000|2020-02-05 19:55:00|||||||||1243
1580932800000|2020-02-05 20:00:00|3784.42|3782.92|3784.42|3782.92|3785.42|3783.92|3784.42|3782.92|2069
1580933100000|2020-02-05 20:05:00|3785.42|3783.92|3784.42|3782.92|3785.42|3783.92|3784.42|3782.92|500
1580933400000|2020-02-05 20:10:00|3783.92|3782.42|3783.42|3781.92|3784.42|3782.92|3783.42|3781.92|1216
1580933700000|2020-02-05 20:15:00|3784.42|3782.92|3784.42|3782.92|3784.42|3782.92|3783.42|3781.92|274
1580934000000|2020-02-05 20:20:00|3785.42|3783.92|3785.42|3783.92|3786.42|3784.92|3785.42|3783.92|1005
1580934300000|2020-02-05 20:25:00|3784.42|3782.92|3784.42|3782.92|3785.42|3783.92|3783.42|3781.92|1433
1580934600000|2020-02-05 20:30:00|3783.92|3782.42|3782.42|3780.92|3784.42|3782.92|3782.42|3780.92|1890
1580934900000|2020-02-05 20:35:00|3783.42|3781.92|3782.42|3780.92|3783.42|3781.92|3782.42|3780.92|546
1580935200000|2020-02-05 20:40:00|3783.42|3781.92|3784.42|3782.92|3784.42|3782.92|3783.42|3781.92|379
1580935500000|2020-02-05 20:45:00|3783.42|3781.92|3783.42|3781.92|3784.42|3782.92|3782.42|3780.92|2883
1580935800000|2020-02-05 20:50:00|3782.42|3780.92|3781.42|3779.92|3782.42|3780.92|3780.42|3778.92|2073
1580936100000|2020-02-05 20:55:00|3780.42|3778.92|3780.42|3778.92|3782.42|3780.92|3779.42|3777.92|5409
1580936400000|2020-02-05 21:00:00|3782.17|3779.17|3783.17|3780.17|3784.47|3781.47|3778.67|3775.67|183
1580936700000|2020-02-05 21:05:00|3783.47|3780.47|3782.47|3779.47|3784.47|3781.47|3780.87|3777.87|0
1580937000000|2020-02-05 21:10:00|3782.17|3779.17|3783.47|3780.47|3784.07|3781.07|3781.47|3778.47|0
1580937300000|2020-02-05 21:15:00|3783.27|3780.27|3783.57|3780.57|3783.67|3780.67|3783.17|3780.17|0
1580937600000|2020-02-05 21:20:00|3783.67|3780.67|3783.47|3780.47|3783.67|3780.67|3783.27|3780.27|0
1580937900000|2020-02-05 21:25:00|3783.37|3780.37|3783.87|3780.87|3784.07|3781.07|3783.27|3780.27|0
1580938200000|2020-02-05 21:30:00|3784.37|3781.37|3784.57|3781.57|3784.87|3781.87|3783.37|3780.37|0
1580938500000|2020-02-05 21:35:00|3784.37|3781.37|3786.37|3783.37|3786.67|3783.67|3784.07|3781.07|0
1580938800000|2020-02-05 21:40:00|3786.17|3783.17|3786.67|3783.67|3786.67|3783.67|3786.17|3783.17|0
1580939100000|2020-02-05 21:45:00|3786.37|3783.37|3785.37|3782.37|3786.67|3783.67|3785.37|3782.37|0
1580939400000|2020-02-05 21:50:00|3785.67|3782.67|3784.57|3781.57|3785.67|3782.67|3784.37|3781.37|0
1580939700000|2020-02-05 21:55:00|3784.37|3781.37|3784.17|3781.17|3784.87|3781.87|3784.07|3781.07|0
1580940000000|2020-02-05 22:00:00|3783.97|3780.97|3783.97|3780.97|3784.17|3781.17|3783.87|3780.87|0
1580940300000|2020-02-05 22:05:00|3784.07|3781.07|3783.97|3780.97|3784.07|3781.07|3783.87|3780.87|0
1580940600000|2020-02-05 22:10:00|3783.87|3780.87|3783.87|3780.87|3783.87|3780.87|3783.57|3780.57|0
1580940900000|2020-02-05 22:15:00|3783.77|3780.77|3784.27|3781.27|3784.47|3781.47|3783.57|3780.57|0
1580941200000|2020-02-05 22:20:00|3784.17|3781.17|3784.67|3781.67|3784.67|3781.67|3784.17|3781.17|0
1580941500000|2020-02-05 22:25:00|3784.87|3781.87|3784.97|3781.97|3784.97|3781.97|3784.67|3781.67|0
1580941800000|2020-02-05 22:30:00|3784.67|3781.67|3784.57|3781.57|3784.87|3781.87|3784.47|3781.47|0
1580942100000|2020-02-05 22:35:00|3784.77|3781.77|3784.67|3781.67|3784.97|3781.97|3784.47|3781.47|0
1580942400000|2020-02-05 22:40:00|3784.77|3781.77|3784.77|3781.77|3784.77|3781.77|3784.67|3781.67|0
1580942700000|2020-02-05 22:45:00|3784.67|3781.67|3784.67|3781.67|3784.77|3781.77|3784.57|3781.57|0
1580943300000|2020-02-05 22:55:00|3784.87|3781.87|3785.17|3782.17|3785.27|3782.27|3784.87|3781.87|0
1580943600000|2020-02-05 23:00:00|3785.67|3782.67|3787.07|3784.07|3787.67|3784.67|3785.67|3782.67|0
1580943900000|2020-02-05 23:05:00|3786.77|3783.77|3785.27|3782.27|3787.07|3784.07|3784.77|3781.77|0
1580944200000|2020-02-05 23:10:00|3785.47|3782.47|3785.47|3782.47|3785.97|3782.97|3785.27|3782.27|0
1580944500000|2020-02-05 23:15:00|3785.37|3782.37|3784.97|3781.97|3785.47|3782.47|3784.77|3781.77|0
1580944800000|2020-02-05 23:20:00|3784.87|3781.87|3785.77|3782.77|3785.77|3782.77|3784.77|3781.77|0
1580945100000|2020-02-05 23:25:00|3785.47|3782.47|3785.77|3782.77|3785.97|3782.97|3785.47|3782.47|0
1580945400000|2020-02-05 23:30:00|3785.87|3782.87|3785.47|3782.47|3785.97|3782.97|3785.27|3782.27|0
1580945700000|2020-02-05 23:35:00|3785.67|3782.67|3785.97|3782.97|3785.97|3782.97|3785.47|3782.47|0
1580946000000|2020-02-05 23:40:00|3785.87|3782.87|3787.07|3784.07|3787.07|3784.07|3785.77|3782.77|0
1580946300000|2020-02-05 23:45:00|3786.77|3783.77|3782.97|3779.97|3786.87|3783.87|3782.67|3779.67|0
1580946600000|2020-02-05 23:50:00|3782.67|3779.67|3782.97|3779.97|3783.97|3780.97|3782.17|3779.17|0
1580946900000|2020-02-05 23:55:00|3783.07|3780.07|3782.97|3779.97|3783.17|3780.17|3782.47|3779.47|0
1580947200000|2020-02-06 00:00:00|3782.67|3779.67|3781.17|3778.17|3783.17|3780.17|3780.87|3777.87|0
1580947500000|2020-02-06 00:05:00|3780.87|3777.87|3783.67|3780.67|3784.47|3781.47|3780.87|3777.87|0
1580947800000|2020-02-06 00:10:00|3783.47|3780.47|3781.97|3778.97|3783.47|3780.47|3781.67|3778.67|0
1580948100000|2020-02-06 00:15:00|3782.17|3779.17|3778.67|3776.67|3782.67|3780.67|3778.67|3776.67|1069
1580948400000|2020-02-06 00:20:00|3779.67|3777.67|3777.67|3775.67|3779.67|3777.67|3777.67|3775.67|640
1580948700000|2020-02-06 00:25:00|3778.67|3776.67|3777.67|3775.67|3778.67|3776.67|3777.67|3775.67|206
1580949000000|2020-02-06 00:30:00|3776.67|3774.67|3777.67|3775.67|3778.67|3776.67|3776.67|3774.67|317
1580949300000|2020-02-06 00:35:00|||||||||25
1580949600000|2020-02-06 00:40:00|3778.17|3776.17|3779.67|3777.67|3780.67|3778.67|3777.67|3775.67|732
1580949900000|2020-02-06 00:45:00|3780.67|3778.67|3777.67|3775.67|3780.67|3778.67|3777.67|3775.67|341
1580950200000|2020-02-06 00:50:00|3778.67|3776.67|3777.67|3775.67|3778.67|3776.67|3776.67|3774.67|302
1580950500000|2020-02-06 00:55:00|3778.17|3776.17|3777.67|3775.67|3778.67|3776.67|3777.67|3775.67|187
1580950800000|2020-02-06 01:00:00|3778.67|3776.67|3777.67|3775.67|3779.67|3777.67|3777.67|3775.67|368
1580951100000|2020-02-06 01:05:00|3778.17|3776.17|3778.67|3776.67|3779.67|3777.67|3777.67|3775.67|284
1580951400000|2020-02-06 01:10:00|3779.67|3777.67|3779.67|3777.67|3780.67|3778.67|3778.67|3776.67|290
1580951700000|2020-02-06 01:15:00|3780.17|3778.17|3787.67|3785.67|3788.67|3786.67|3780.17|3778.17|2001
1580952000000|2020-02-06 01:20:00|3786.67|3784.67|3786.67|3784.67|3787.67|3785.67|3784.67|3782.67|548
1580952300000|2020-02-06 01:25:00|3787.67|3785.67|3785.67|3783.67|3788.67|3786.67|3784.67|3782.67|1067
1580952600000|2020-02-06 01:30:00|3785.17|3783.17|3780.67|3778.67|3785.17|3783.17|3779.67|3777.67|2206
1580952900000|2020-02-06 01:35:00|3781.17|3779.17|3782.67|3780.67|3783.67|3781.67|3780.67|3778.67|569
1580953200000|2020-02-06 01:40:00|3783.17|3781.17|3783.17|3781.17|3783.67|3781.67|3780.67|3778.67|410
1580953500000|2020-02-06 01:45:00|3782.67|3780.67|3782.67|3780.67|3783.67|3781.67|3781.67|3779.67|133
1580953800000|2020-02-06 01:50:00|3783.17|3781.17|3782.67|3780.67|3783.67|3781.67|3781.67|3779.67|262
1580954100000|2020-02-06 01:55:00|3783.17|3781.17|3782.67|3780.67|3783.67|3781.67|3781.67|3779.67|70
1580954400000|2020-02-06 02:00:00|3783.67|3781.67|3784.67|3782.67|3784.67|3782.67|3782.67|3780.67|352
1580954700000|2020-02-06 02:05:00|3785.67|3783.67|3785.67|3783.67|3785.67|3783.67|3784.67|3782.67|141
1580955000000|2020-02-06 02:10:00|3786.67|3784.67|3785.67|3783.67|3787.67|3785.67|3784.67|3782.67|351
1580955300000|2020-02-06 02:15:00|3786.67|3784.67|3784.67|3782.67|3786.67|3784.67|3784.67|3782.67|154
1580955600000|2020-02-06 02:20:00|3785.17|3783.17|3786.67|3784.67|3786.67|3784.67|3784.67|3782.67|169
1580955900000|2020-02-06 02:25:00|3785.67|3783.67|3786.67|3784.67|3786.67|3784.67|3785.67|3783.67|214
1580956200000|2020-02-06 02:30:00|3787.67|3785.67|3785.67|3783.67|3787.67|3785.67|3785.67|3783.67|352
1580956500000|2020-02-06 02:35:00|3786.67|3784.67|3786.67|3784.67|3787.17|3785.17|3786.17|3784.17|63
1580956800000|2020-02-06 02:40:00|3787.67|3785.67|3787.67|3785.67|3788.67|3786.67|3787.67|3785.67|227
1580957100000|2020-02-06 02:45:00|3788.67|3786.67|3787.67|3785.67|3788.67|3786.67|3787.67|3785.67|175
1580957400000|2020-02-06 02:50:00|3788.17|3786.17|3787.67|3785.67|3788.17|3786.17|3786.67|3784.67|297
1580957700000|2020-02-06 02:55:00|3788.17|3786.17|3788.67|3786.67|3788.67|3786.67|3787.67|3785.67|167
1580958000000|2020-02-06 03:00:00|3787.67|3785.67|3787.67|3785.67|3788.67|3786.67|3787.67|3785.67|322
1580958300000|2020-02-06 03:05:00|3788.17|3786.17|3788.17|3786.17|3789.67|3787.67|3787.67|3785.67|536
1580958600000|2020-02-06 03:10:00|3788.67|3786.67|3787.67|3785.67|3788.67|3786.67|3787.67|3785.67|147
1580958900000|2020-02-06 03:15:00|3786.67|3784.67|3786.67|3784.67|3786.67|3784.67|3785.67|3783.67|148
1580959200000|2020-02-06 03:20:00|||||||||10
1580959500000|2020-02-06 03:25:00|3786.17|3784.17|3786.17|3784.17|3786.17|3784.17|3786.17|3784.17|74
1580959800000|2020-02-06 03:30:00|3785.67|3783.67|3786.67|3784.67|3786.67|3784.67|3785.67|3783.67|190
1580960100000|2020-02-06 03:35:00|3787.17|3785.17|3787.67|3785.67|3787.67|3785.67|3787.17|3785.17|127
1580960400000|2020-02-06 03:40:00|3787.17|3785.17|3787.67|3785.67|3787.67|3785.67|3786.67|3784.67|101
1580960700000|2020-02-06 03:45:00|3788.17|3786.17|3787.67|3785.67|3788.17|3786.17|3787.67|3785.67|110
1580961000000|2020-02-06 03:50:00|3786.67|3784.67|3786.67|3784.67|3787.67|3785.67|3786.67|3784.67|122
1580961300000|2020-02-06 03:55:00|3787.17|3785.17|3787.67|3785.67|3787.67|3785.67|3786.67|3784.67|165
1580961600000|2020-02-06 04:00:00|3786.67|3784.67|3789.67|3787.67|3789.67|3787.67|3785.67|3783.67|155
1580961900000|2020-02-06 04:05:00|3788.67|3786.67|3791.67|3789.67|3791.67|3789.67|3788.17|3786.17|333
1580962200000|2020-02-06 04:10:00|3790.67|3788.67|3790.67|3788.67|3791.67|3789.67|3790.67|3788.67|289
1580962500000|2020-02-06 04:15:00|3791.67|3789.67|3790.67|3788.67|3791.67|3789.67|3790.17|3788.17|238
1580962800000|2020-02-06 04:20:00|3791.17|3789.17|3790.67|3788.67|3791.67|3789.67|3790.67|3788.67|152
1580963100000|2020-02-06 04:25:00|3791.17|3789.17|3790.67|3788.67|3791.67|3789.67|3790.67|3788.67|220
1580963400000|2020-02-06 04:30:00|3791.67|3789.67|3790.67|3788.67|3791.67|3789.67|3790.67|3788.67|1171
1580963700000|2020-02-06 04:35:00|3791.17|3789.17|3792.67|3790.67|3792.67|3790.67|3790.67|3788.67|318
1580964000000|2020-02-06 04:40:00|3793.67|3791.67|3792.67|3790.67|3793.67|3791.67|3792.67|3790.67|138
1580964300000|2020-02-06 04:45:00|3793.17|3791.17|3794.67|3792.67|3794.67|3792.67|3792.67|3790.67|250
1580964600000|2020-02-06 04:50:00|3795.67|3793.67|3797.67|3795.67|3797.67|3795.67|3794.67|3792.67|564
1580964900000|2020-02-06 04:55:00|3798.67|3796.67|3800.67|3798.67|3800.67|3798.67|3797.67|3795.67|1836
1580965200000|2020-02-06 05:00:00|3799.67|3797.67|3800.67|3798.67|3800.67|3798.67|3799.67|3797.67|304
1580965500000|2020-02-06 05:05:00|3799.67|3797.67|3800.67|3798.67|3801.67|3799.67|3798.67|3796.67|727
1580965800000|2020-02-06 05:10:00|3801.17|3799.17|3799.67|3797.67|3801.67|3799.67|3799.67|3797.67|414
1580966100000|2020-02-06 05:15:00|3800.67|3798.67|3799.67|3797.67|3800.67|3798.67|3799.67|3797.67|199
1580966400000|2020-02-06 05:20:00|3798.67|3796.67|3798.67|3796.67|3799.67|3797.67|3798.67|3796.67|284
1580966700000|2020-02-06 05:25:00|||||||||134
1580967000000|2020-02-06 05:30:00|3799.67|3797.67|3800.67|3798.67|3800.67|3798.67|3799.67|3797.67|328
1580967300000|2020-02-06 05:35:00|3799.67|3797.67|3797.67|3795.67|3799.67|3797.67|3797.67|3795.67|402
1580967600000|2020-02-06 05:40:00|3796.67|3794.67|3798.67|3796.67|3798.67|3796.67|3796.67|3794.67|317
1580967900000|2020-02-06 05:45:00|3799.67|3797.67|3798.67|3796.67|3799.67|3797.67|3798.67|3796.67|111
1580968200000|2020-02-06 05:50:00|3797.67|3795.67|3797.67|3795.67|3798.67|3796.67|3797.17|3795.17|259
1580968500000|2020-02-06 05:55:00|3798.67|3796.67|3798.67|3796.67|3798.67|3796.67|3797.67|3795.67|201
1580968800000|2020-02-06 06:00:00|3797.67|3795.67|3800.67|3798.67|3800.67|3798.67|3797.67|3795.67|211
1580969100000|2020-02-06 06:05:00|3800.17|3798.17|3802.67|3800.67|3802.67|3800.67|3800.17|3798.17|672
1580969400000|2020-02-06 06:10:00|3803.67|3801.67|3801.67|3799.67|3803.67|3801.67|3801.67|3799.67|1542
1580969700000|2020-02-06 06:15:00|3802.67|3800.67|3802.67|3800.67|3803.67|3801.67|3802.67|3800.67|794
1580970000000|2020-02-06 06:20:00|3802.17|3800.17|3801.67|3799.67|3802.67|3800.67|3800.67|3798.67|395
1580970300000|2020-02-06 06:25:00|3801.17|3799.17|3801.67|3799.67|3802.67|3800.67|3800.67|3798.67|237
1580970600000|2020-02-06 06:30:00|3802.67|3800.67|3801.67|3799.67|3803.67|3801.67|3801.67|3799.67|888
1580970900000|2020-02-06 06:35:00|3802.67|3800.67|3801.67|3799.67|3802.67|3800.67|3801.67|3799.67|765
1580971200000|2020-02-06 06:40:00|3801.17|3799.17|3801.67|3799.67|3801.67|3799.67|3800.67|3798.67|552
1580971500000|2020-02-06 06:45:00|3801.17|3799.17|3800.17|3798.17|3801.17|3799.17|3799.67|3797.67|765
1580971800000|2020-02-06 06:50:00|3799.67|3797.67|3801.67|3799.67|3801.67|3799.67|3799.67|3797.67|1013
1580972100000|2020-02-06 06:55:00|3801.17|3799.17|3799.67|3797.67|3801.17|3799.17|3797.67|3795.67|1740
1580972400000|2020-02-06 07:00:00|3799.42|3797.92|3795.42|3793.92|3799.42|3797.92|3794.42|3792.92|6428
1580972700000|2020-02-06 07:05:00|3796.42|3794.92|3796.42|3794.92|3797.42|3795.92|3795.42|3793.92|2078
1580973000000|2020-02-06 07:10:00|3797.42|3795.92|3799.42|3797.92|3799.42|3797.92|3797.42|3795.92|2046
1580973300000|2020-02-06 07:15:00|3798.42|3796.92|3799.42|3797.92|3799.42|3797.92|3798.42|3796.92|1332
1580973600000|2020-02-06 07:20:00|3798.42|3796.92|3797.42|3795.92|3799.42|3797.92|3797.42|3795.92|1229
1580973900000|2020-02-06 07:25:00|3796.42|3794.92|3798.42|3796.92|3798.42|3796.92|3796.42|3794.92|1771
1580974200000|2020-02-06 07:30:00|3797.42|3795.92|3797.42|3795.92|3798.42|3796.92|3796.42|3794.92|4432
1580974500000|2020-02-06 07:35:00|3796.42|3794.92|3795.42|3793.92|3796.92|3795.42|3794.42|3792.92|2388
1580974800000|2020-02-06 07:40:00|3794.42|3792.92|3797.42|3795.92|3797.42|3795.92|3794.42|3792.92|3881
1580975100000|2020-02-06 07:45:00|3796.42|3794.92|3797.42|3795.92|3798.42|3796.92|3796.42|3794.92|1781
1580975400000|2020-02-06 07:50:00|3798.42|3796.92|3801.42|3799.92|3801.42|3799.92|3797.42|3795.92|4121
1580975700000|2020-02-06 07:55:00|3800.42|3798.92|3802.42|3800.92|3802.42|3800.92|3800.42|3798.92|3940
1580976000000|2020-02-06 08:00:00|3801.92|3800.42|3804.42|3802.92|3805.42|3803.92|3800.42|3798.92|25252
1580976300000|2020-02-06 08:05:00|3805.42|3803.92|3805.42|3803.92|3809.42|3807.92|3804.42|3802.92|27063
1580976600000|2020-02-06 08:10:00|3804.42|3802.92|3799.42|3797.92|3804.42|3802.92|3799.42|3797.92|19414
1580976900000|2020-02-06 08:15:00|3800.42|3798.92|3801.42|3799.92|3803.42|3801.92|3799.42|3797.92|22703
1580977200000|2020-02-06 08:20:00|3800.42|3798.92|3798.42|3796.92|3801.42|3799.92|3797.42|3795.92|11562
1580977500000|2020-02-06 08:25:00|3799.42|3797.92|3797.42|3795.92|3799.42|3797.92|3796.42|3794.92|8558
1580977800000|2020-02-06 08:30:00|3796.42|3794.92|3797.42|3795.92|3799.42|3797.92|3794.42|3792.92|18279
1580978100000|2020-02-06 08:35:00|3796.42|3794.92|3798.42|3796.92|3798.42|3796.92|3795.42|3793.92|10274
1580978400000|2020-02-06 08:40:00|3798.54|3797.04|3798.54|3797.04|3799.54|3798.04|3797.54|3796.04|6540
1580978700000|2020-02-06 08:45:00|3797.54|3796.04|3798.54|3797.04|3798.54|3797.04|3795.54|3794.04|14348
1580979000000|2020-02-06 08:50:00|3799.54|3798.04|3799.54|3798.04|3801.54|3800.04|3797.54|3796.04|12597
1580979300000|2020-02-06 08:55:00|3800.04|3798.54|3799.54|3798.04|3801.54|3800.04|3798.54|3797.04|8520
1580979600000|2020-02-06 09:00:00|3798.54|3797.04|3799.54|3798.04|3799.54|3798.04|3797.54|3796.04|8045
1580979900000|2020-02-06 09:05:00|3798.54|3797.04|3803.54|3802.04|3803.54|3802.04|3798.54|3797.04|16761
1580980200000|2020-02-06 09:10:00|3802.54|3801.04|3801.54|3800.04|3803.54|3802.04|3801.54|3800.04|7355
1580980500000|2020-02-06 09:15:00|3802.54|3801.04|3799.54|3798.04|3802.54|3801.04|3799.54|3798.04|7579
1580980800000|2020-02-06 09:20:00|3800.54|3799.04|3792.54|3791.04|3800.54|3799.04|3792.54|3791.04|8047
1580981100000|2020-02-06 09:25:00|3791.54|3790.04|3792.54|3791.04|3793.54|3792.04|3790.54|3789.04|14527
1580981400000|2020-02-06 09:30:00|3793.54|3792.04|3794.54|3793.04|3795.54|3794.04|3792.54|3791.04|8196
1580981700000|2020-02-06 09:35:00|3795.54|3794.04|3795.54|3794.04|3797.54|3796.04|3794.54|3793.04|9703
1580982000000|2020-02-06 09:40:00|3794.54|3793.04|3795.54|3794.04|3796.54|3795.04|3793.54|3792.04|4636
1580982300000|2020-02-06 09:45:00|3794.54|3793.04|3795.54|3794.04|3795.54|3794.04|3793.54|3792.04|9298
1580982600000|2020-02-06 09:50:00|3796.04|3794.54|3799.54|3798.04|3799.54|3798.04|3795.54|3794.04|12479
1580982900000|2020-02-06 09:55:00|3798.54|3797.04|3797.54|3796.04|3799.54|3798.04|3797.54|3796.04|6924
1580983200000|2020-02-06 10:00:00|3796.54|3795.04|3796.54|3795.04|3796.54|3795.04|3795.54|3794.04|5895
1580983500000|2020-02-06 10:05:00|3795.54|3794.04|3794.54|3793.04|3796.54|3795.04|3794.54|3793.04|3270
1580983800000|2020-02-06 10:10:00|3795.54|3794.04|3795.54|3794.04|3796.54|3795.04|3794.54|3793.04|1878
1580984100000|2020-02-06 10:15:00|3794.54|3793.04|3797.54|3796.04|3797.54|3796.04|3794.54|3793.04|5857
1580984400000|2020-02-06 10:20:00|3796.54|3795.04|3797.54|3796.04|3798.54|3797.04|3795.54|3794.04|6458
1580984700000|2020-02-06 10:25:00|3798.54|3797.04|3798.54|3797.04|3799.54|3798.04|3797.54|3796.04|4162
1580985000000|2020-02-06 10:30:00|3797.54|3796.04|3798.54|3797.04|3798.54|3797.04|3797.54|3796.04|5310
1580985300000|2020-02-06 10:35:00|3797.54|3796.04|3798.54|3797.04|3799.54|3798.04|3796.54|3795.04|5193
1580985600000|2020-02-06 10:40:00|3797.54|3796.04|3797.54|3796.04|3798.54|3797.04|3796.54|3795.04|7269
1580985900000|2020-02-06 10:45:00|3797.04|3795.54|3794.54|3793.04|3797.54|3796.04|3794.54|3793.04|6425
1580986200000|2020-02-06 10:50:00|3795.54|3794.04|3793.54|3792.04|3795.54|3794.04|3793.54|3792.04|6294
1580986500000|2020-02-06 10:55:00|3794.54|3793.04|3792.54|3791.04|3794.54|3793.04|3791.54|3790.04|8874
1580986800000|2020-02-06 11:00:00|3791.54|3790.04|3794.54|3793.04|3794.54|3793.04|3791.54|3790.04|8715
1580987100000|2020-02-06 11:05:00|3793.54|3792.04|3796.54|3795.04|3797.54|3796.04|3793.54|3792.04|2759
1580987400000|2020-02-06 11:10:00|3797.54|3796.04|3795.54|3794.04|3797.54|3796.04|3795.54|3794.04|4215
1580987700000|2020-02-06 11:15:00|3796.54|3795.04|3794.54|3793.04|3798.54|3797.04|3793.54|3792.04|12184
1580988000000|2020-02-06 11:20:00|3795.54|3794.04|3794.54|3793.04|3795.54|3794.04|3794.54|3793.04|7897
1580988300000|2020-02-06 11:25:00|3795.54|3794.04|3796.54|3795.04|3796.54|3795.04|3794.54|3793.04|3796
1580988600000|2020-02-06 11:30:00|3797.54|3796.04|3797.54|3796.04|3798.54|3797.04|3796.54|3795.04|3054
1580988900000|2020-02-06 11:35:00|3798.54|3797.04|3798.54|3797.04|3799.54|3798.04|3797.54|3796.04|2557
1580989200000|2020-02-06 11:40:00|3799.54|3798.04|3797.54|3796.04|3799.54|3798.04|3796.54|3795.04|7206
1580989500000|2020-02-06 11:45:00|3796.54|3795.04|3794.54|3793.04|3797.54|3796.04|3794.54|3793.04|3349
1580989800000|2020-02-06 11:50:00|3795.54|3794.04|3795.54|3794.04|3796.54|3795.04|3794.54|3793.04|3537
1580990100000|2020-02-06 11:55:00|3796.54|3795.04|3798.54|3797.04|3798.54|3797.04|3796.54|3795.04|5527
1580990400000|2020-02-06 12:00:00|3797.54|3796.04|3799.54|3798.04|3799.54|3798.04|3797.54|3796.04|8609
1580990700000|2020-02-06 12:05:00|3800.54|3799.04|3799.54|3798.04|3800.54|3799.04|3799.54|3798.04|3374
1580991000000|2020-02-06 12:10:00|3800.54|3799.04|3799.54|3798.04|3800.54|3799.04|3798.54|3797.04|3061
1580991300000|2020-02-06 12:15:00|3798.54|3797.04|3799.54|3798.04|3799.54|3798.04|3797.54|3796.04|2693
1580991600000|2020-02-06 12:20:00|3798.54|3797.04|3800.54|3799.04|3800.54|3799.04|3798.54|3797.04|9911
1580991900000|2020-02-06 12:25:00|3799.54|3798.04|3797.54|3796.04|3800.54|3799.04|3797.54|3796.04|2556
1580992200000|2020-02-06 12:30:00|3798.54|3797.04|3799.54|3798.04|3799.54|3798.04|3798.54|3797.04|2708
1580992500000|2020-02-06 12:35:00|3800.54|3799.04|3800.54|3799.04|3800.54|3799.04|3799.54|3798.04|3898
1580992800000|2020-02-06 12:40:00|3800.72|3799.22|3799.72|3798.22|3800.72|3799.22|3799.72|3798.22|1835
1580993100000|2020-02-06 12:45:00|3800.72|3799.22|3799.85|3798.35|3800.72|3799.22|3799.72|3798.22|6154
1580993400000|2020-02-06 12:50:00|3799.35|3797.85|3799.65|3798.15|3799.85|3798.35|3798.65|3797.15|2409
1580993700000|2020-02-06 12:55:00|3798.65|3797.15|3799.65|3798.15|3799.65|3798.15|3798.65|3797.15|1949
1580994000000|2020-02-06 13:00:00|3798.65|3797.15|3799.65|3798.15|3799.65|3798.15|3796.65|3795.15|6536
1580994300000|2020-02-06 13:05:00|3800.65|3799.15|3800.65|3799.15|3800.65|3799.15|3800.65|3799.15|2411
1580994600000|2020-02-06 13:10:00|3799.65|3798.15|3798.65|3797.15|3800.65|3799.15|3798.65|3797.15|6442
1580994900000|2020-02-06 13:15:00|3799.65|3798.15|3799.65|3798.15|3800.65|3799.15|3798.65|3797.15|2407
1580995200000|2020-02-06 13:20:00|3800.65|3799.15|3800.65|3799.15|3801.65|3800.15|3799.65|3798.15|3659
1580995500000|2020-02-06 13:25:00|3801.65|3800.15|3800.65|3799.15|3801.65|3800.15|3800.65|3799.15|1782
1580995800000|2020-02-06 13:30:00|3801.65|3800.15|3801.65|3800.15|3802.65|3801.15|3800.65|3799.15|5371
1580996100000|2020-02-06 13:35:00|3802.65|3801.15|3802.65|3801.15|3803.65|3802.15|3801.65|3800.15|3035
1580996400000|2020-02-06 13:40:00|3803.65|3802.15|3801.65|3800.15|3803.65|3802.15|3800.65|3799.15|8778
1580996700000|2020-02-06 13:45:00|3800.65|3799.15|3801.65|3800.15|3801.65|3800.15|3799.65|3798.15|6886
1580997000000|2020-02-06 13:50:00|3800.65|3799.15|3801.65|3800.15|3801.65|3800.15|3799.65|3798.15|5557
1580997300000|2020-02-06 13:55:00|3802.65|3801.15|3802.65|3801.15|3803.65|3802.15|3801.65|3800.15|5943
1580997600000|2020-02-06 14:00:00|3801.65|3800.15|3803.65|3802.15|3803.65|3802.15|3801.65|3800.15|6779
1580997900000|2020-02-06 14:05:00|3803.15|3801.65|3803.65|3802.15|3803.65|3802.15|3802.65|3801.15|3882
1580998200000|2020-02-06 14:10:00|3802.65|3801.15|3803.65|3802.15|3803.65|3802.15|3802.65|3801.15|1988
1580998500000|2020-02-06 14:15:00|3804.65|3803.15|3802.65|3801.15|3804.65|3803.15|3801.65|3800.15|11334
1580998800000|2020-02-06 14:20:00|3802.15|3800.65|3802.65|3801.15|3802.65|3801.15|3801.65|3800.15|3622
1580999100000|2020-02-06 14:25:00|3803.65|3802.15|3802.65|3801.15|3803.65|3802.15|3801.65|3800.15|9214
1580999400000|2020-02-06 14:30:00|3801.65|3800.15|3800.65|3799.15|3803.65|3802.15|3799.65|3798.15|19283
1580999700000|2020-02-06 14:35:00|3799.65|3798.15|3795.65|3794.15|3800.65|3799.15|3794.65|3793.15|18406
1581000000000|2020-02-06 14:40:00|3794.65|3793.15|3794.65|3793.15|3794.65|3793.15|3792.65|3791.15|13502
1581000300000|2020-02-06 14:45:00|3793.65|3792.15|3794.65|3793.15|3795.65|3794.15|3791.65|3790.15|20442
1581000600000|2020-02-06 14:50:00|3795.65|3794.15|3798.65|3797.15|3798.65|3797.15|3793.65|3792.15|11896
1581000900000|2020-02-06 14:55:00|3797.65|3796.15|3800.65|3799.15|3800.65|3799.15|3797.65|3796.15|9427
1581001200000|2020-02-06 15:00:00|3801.65|3800.15|3800.65|3799.15|3801.65|3800.15|3799.65|3798.15|6924
1581001500000|2020-02-06 15:05:00|3801.65|3800.15|3801.65|3800.15|3802.65|3801.15|3800.65|3799.15|8099
1581001800000|2020-02-06 15:10:00|3801.72|3800.22|3803.72|3802.22|3803.72|3802.22|3801.72|3800.22|8998
1581002100000|2020-02-06 15:15:00|3802.72|3801.22|3801.72|3800.22|3802.72|3801.22|3801.72|3800.22|9215
1581002400000|2020-02-06 15:20:00|3802.72|3801.22|3800.72|3799.22|3803.72|3802.22|3799.72|3798.22|11188
1581002700000|2020-02-06 15:25:00|3799.72|3798.22|3800.72|3799.22|3803.72|3802.22|3799.72|3798.22|7325
1581003000000|2020-02-06 15:30:00|3799.72|3798.22|3801.72|3800.22|3802.72|3801.22|3799.72|3798.22|8271
1581003300000|2020-02-06 15:35:00|3802.72|3801.22|3803.72|3802.22|3803.72|3802.22|3802.72|3801.22|5890
1581003600000|2020-02-06 15:40:00|3802.72|3801.22|3802.72|3801.22|3803.72|3802.22|3801.72|3800.22|3499
1581003900000|2020-02-06 15:45:00|3803.72|3802.22|3803.72|3802.22|3804.72|3803.22|3802.72|3801.22|11082
1581004200000|2020-02-06 15:50:00|3804.72|3803.22|3801.72|3800.22|3804.72|3803.22|3801.72|3800.22|16471
1581004500000|2020-02-06 15:55:00|3802.72|3801.22|3802.72|3801.22|3803.72|3802.22|3801.72|3800.22|7073
1581004800000|2020-02-06 16:00:00|3801.72|3800.22|3803.72|3802.22|3803.72|3802.22|3801.72|3800.22|9815
1581005100000|2020-02-06 16:05:00|3804.72|3803.22|3804.72|3803.22|3804.72|3803.22|3802.72|3801.22|13279
1581005400000|2020-02-06 16:10:00|3803.72|3802.22|3805.72|3804.22|3805.72|3804.22|3803.72|3802.22|27098
1581005700000|2020-02-06 16:15:00|3804.72|3803.22|3804.72|3803.22|3805.72|3804.22|3803.72|3802.22|11069
1581006000000|2020-02-06 16:20:00|3803.72|3802.22|3804.72|3803.22|3804.72|3803.22|3803.72|3802.22|16352
1581006300000|2020-02-06 16:25:00|3803.72|3802.22|3804.72|3803.22|3805.72|3804.22|3803.72|3802.22|26350
1581006600000|2020-02-06 16:30:00|3803.72|3802.22|3804.72|3803.22|3805.72|3804.22|3803.72|3802.22|59886
1581006900000|2020-02-06 16:35:00|3803.72|3802.22|3805.72|3804.22|3805.72|3804.22|3803.72|3802.22|38234
1581007200000|2020-02-06 16:40:00|3806.72|3805.22|3805.72|3804.22|3806.72|3805.22|3805.72|3804.22|11967
1581007500000|2020-02-06 16:45:00|3806.72|3805.22|3806.72|3805.22|3806.72|3805.22|3806.72|3805.22|3724
1581007800000|2020-02-06 16:50:00|3805.72|3804.22|3803.72|3802.22|3805.72|3804.22|3803.72|3802.22|7442
1581008100000|2020-02-06 16:55:00|3804.72|3803.22|3804.72|3803.22|3804.72|3803.22|3803.72|3802.22|12898
1581008400000|2020-02-06 17:00:00|3803.72|3802.22|3806.72|3805.22|3806.72|3805.22|3803.72|3802.22|7459
1581008700000|2020-02-06 17:05:00|||||||||1870
1581009000000|2020-02-06 17:10:00|3805.72|3804.22|3805.72|3804.22|3805.72|3804.22|3804.72|3803.22|1763
1581009300000|2020-02-06 17:15:00|3806.72|3805.22|3807.72|3806.22|3807.72|3806.22|3806.72|3805.22|1348
1581009600000|2020-02-06 17:20:00|||||||||1643
1581009900000|2020-02-06 17:25:00|3808.72|3807.22|3808.72|3807.22|3808.72|3807.22|3807.72|3806.22|2651
1581010200000|2020-02-06 17:30:00|||||||||2102
1581010500000|2020-02-06 17:35:00|3807.72|3806.22|3807.72|3806.22|3807.72|3806.22|3807.72|3806.22|1747
1581010800000|2020-02-06 17:40:00|3808.72|3807.22|3807.72|3806.22|3808.72|3807.22|3807.72|3806.22|4022
1581011100000|2020-02-06 17:45:00|3806.72|3805.22|3806.72|3805.22|3806.72|3805.22|3805.72|3804.22|3113
1581011400000|2020-02-06 17:50:00|3807.72|3806.22|3808.72|3807.22|3808.72|3807.22|3807.72|3806.22|1839
1581011700000|2020-02-06 17:55:00|3807.72|3806.22|3808.72|3807.22|3808.72|3807.22|3807.72|3806.22|794
1581012000000|2020-02-06 18:00:00|||||||||414
1581012300000|2020-02-06 18:05:00|3809.72|3808.22|3808.72|3807.22|3809.72|3808.22|3808.72|3807.22|1211
1581012600000|2020-02-06 18:10:00|||||||||855
1581012900000|2020-02-06 18:15:00|||||||||1321
1581013200000|2020-02-06 18:20:00|3807.72|3806.22|3807.72|3806.22|3807.72|3806.22|3807.72|3806.22|897
1581013500000|2020-02-06 18:25:00|||||||||84
1581013800000|2020-02-06 18:30:00|3806.72|3805.22|3806.72|3805.22|3807.72|3806.22|3806.72|3805.22|1669
1581014100000|2020-02-06 18:35:00|3805.72|3804.22|3805.72|3804.22|3806.22|3804.72|3805.72|3804.22|739
1581014400000|2020-02-06 18:40:00|3806.72|3805.22|3806.72|3805.22|3806.72|3805.22|3805.72|3804.22|791
1581014700000|2020-02-06 18:45:00|||||||||167
1581015000000|2020-02-06 18:50:00|3807.72|3806.22|3807.72|3806.22|3807.72|3806.22|3807.72|3806.22|338
1581015300000|2020-02-06 18:55:00|3808.72|3807.22|3807.72|3806.22|3808.72|3807.22|3807.72|3806.22|827
1581015600000|2020-02-06 19:00:00|3806.72|3805.22|3807.72|3806.22|3807.72|3806.22|3806.72|3805.22|864
1581015900000|2020-02-06 19:05:00|3808.72|3807.22|3808.72|3807.22|3808.72|3807.22|3808.72|3807.22|136
1581016200000|2020-02-06 19:10:00|||||||||62
1581016500000|2020-02-06 19:15:00|3809.72|3808.22|3807.72|3806.22|3809.72|3808.22|3807.72|3806.22|1638
1581016800000|2020-02-06 19:20:00|3806.72|3805.22|3806.72|3805.22|3807.72|3806.22|3806.72|3805.22|2220
1581017100000|2020-02-06 19:25:00|3807.22|3805.72|3808.72|3807.22|3808.72|3807.22|3806.72|3805.22|2281
1581017400000|2020-02-06 19:30:00|||||||||291
1581017700000|2020-02-06 19:35:00|3807.72|3806.22|3807.72|3806.22|3808.72|3807.22|3806.72|3805.22|1835
1581018000000|2020-02-06 19:40:00|3806.72|3805.22|3806.72|3805.22|3807.72|3806.22|3806.72|3805.22|1268
1581018300000|2020-02-06 19:45:00|3805.72|3804.22|3807.72|3806.22|3807.72|3806.22|3805.72|3804.22|1040
1581018600000|2020-02-06 19:50:00|3807.22|3805.72|3806.72|3805.22|3807.72|3806.22|3806.72|3805.22|549
1581018900000|2020-02-06 19:55:00|3805.72|3804.22|3804.72|3803.22|3805.72|3804.22|3804.72|3803.22|665
1581019200000|2020-02-06 20:00:00|3805.22|3803.72|3804.72|3803.22|3805.72|3804.22|3804.72|3803.22|1992
1581019500000|2020-02-06 20:05:00|3805.72|3804.22|3805.72|3804.22|3805.72|3804.22|3805.72|3804.22|385
1581019800000|2020-02-06 20:10:00|3804.72|3803.22|3803.72|3802.22|3804.72|3803.22|3803.72|3802.22|1342
1581020100000|2020-02-06 20:15:00|||||||||103
1581020400000|2020-02-06 20:20:00|3802.72|3801.22|3802.72|3801.22|3802.72|3801.22|3802.72|3801.22|1433
1581020700000|2020-02-06 20:25:00|3801.72|3800.22|3802.72|3801.22|3802.72|3801.22|3801.72|3800.22|2456
1581021000000|2020-02-06 20:30:00|3803.72|3802.22|3804.72|3803.22|3804.72|3803.22|3802.72|3801.22|1663
1581021300000|2020-02-06 20:35:00|||||||||191
1581021600000|2020-02-06 20:40:00|3803.72|3802.22|3804.72|3803.22|3804.72|3803.22|3803.72|3802.22|650
1581021900000|2020-02-06 20:45:00|3803.72|3802.22|3803.72|3802.22|3804.72|3803.22|3803.72|3802.22|2543
1581022200000|2020-02-06 20:50:00|3804.72|3803.22|3804.72|3803.22|3804.72|3803.22|3804.72|3803.22|1925
1581022500000|2020-02-06 20:55:00|3805.72|3804.22|3805.72|3804.22|3805.72|3804.22|3804.72|3803.22|3941
1581022800000|2020-02-06 21:00:00|3806.17|3803.17|3804.67|3801.67|3806.77|3803.77|3803.87|3800.87|103
1581023100000|2020-02-06 21:05:00|3804.47|3801.47|3805.47|3802.47|3805.67|3802.67|3803.87|3800.87|0
1581023400000|2020-02-06 21:10:00|3805.57|3802.57|3806.97|3803.97|3807.37|3804.37|3805.47|3802.47|0
1581023700000|2020-02-06 21:15:00|3806.77|3803.77|3807.07|3804.07|3807.07|3804.07|3806.77|3803.77|0
1581024000000|2020-02-06 21:20:00|3806.97|3803.97|3807.07|3804.07|3807.07|3804.07|3806.97|3803.97|0
1581024300000|2020-02-06 21:25:00|3806.97|3803.97|3806.97|3803.97|3807.07|3804.07|3806.77|3803.77|0
1581024600000|2020-02-06 21:30:00|3806.87|3803.87|3808.17|3805.17|3808.17|3805.17|3806.57|3803.57|0
1581024900000|2020-02-06 21:35:00|3808.37|3805.37|3806.87|3803.87|3808.37|3805.37|3806.87|3803.87|0
1581025200000|2020-02-06 21:40:00|3807.07|3804.07|3808.87|3805.87|3809.17|3806.17|3806.37|3803.37|0
1581025500000|2020-02-06 21:45:00|3808.67|3805.67|3808.37|3805.37|3808.67|3805.67|3807.37|3804.37|0
1581025800000|2020-02-06 21:50:00|3808.67|3805.67|3808.67|3805.67|3808.67|3805.67|3807.37|3804.37|0
1581026100000|2020-02-06 21:55:00|3808.37|3805.37|3810.17|3807.17|3810.17|3807.17|3808.37|3805.37|0
1581026400000|2020-02-06 22:00:00|3810.27|3807.27|3810.07|3807.07|3810.27|3807.27|3809.67|3806.67|0
1581026700000|2020-02-06 22:05:00|3810.17|3807.17|3810.37|3807.37|3810.37|3807.37|3809.77|3806.77|0
1581027000000|2020-02-06 22:10:00|3810.27|3807.27|3810.17|3807.17|3810.47|3807.47|3809.97|3806.97|0
1581027300000|2020-02-06 22:15:00|3810.27|3807.27|3811.17|3808.17|3811.17|3808.17|3810.27|3807.27|0
1581027600000|2020-02-06 22:20:00|3811.77|3808.77|3810.77|3807.77|3811.77|3808.77|3810.17|3807.17|0
1581027900000|2020-02-06 22:25:00|3810.87|3807.87|3810.47|3807.47|3810.87|3807.87|3810.27|3807.27|0
1581028200000|2020-02-06 22:30:00|3810.37|3807.37|3810.47|3807.47|3810.47|3807.47|3810.37|3807.37|0
1581028500000|2020-02-06 22:35:00|3810.37|3807.37|3809.97|3806.97|3810.47|3807.47|3809.97|3806.97|0
1581028800000|2020-02-06 22:40:00|3810.07|3807.07|3810.17|3807.17|3810.27|3807.27|3810.07|3807.07|0
1581029100000|2020-02-06 22:45:00|3810.27|3807.27|3810.27|3807.27|3810.37|3807.37|3810.27|3807.27|0
1581029400000|2020-02-06 22:50:00|3810.37|3807.37|3810.37|3807.37|3810.37|3807.37|3810.27|3807.27|0
1581029700000|2020-02-06 22:55:00|3810.47|3807.47|3810.47|3807.47|3810.47|3807.47|3810.37|3807.37|0
1581030000000|2020-02-06 23:00:00|3811.17|3808.17|3810.67|3807.67|3811.57|3808.57|3809.27|3806.27|0
1581030300000|2020-02-06 23:05:00|3810.57|3807.57|3811.57|3808.57|3811.87|3808.87|3810.57|3807.57|0
1581030600000|2020-02-06 23:10:00|3811.37|3808.37|3811.37|3808.37|3811.57|3808.57|3810.57|3807.57|0
1581030900000|2020-02-06 23:15:00|3811.57|3808.57|3810.77|3807.77|3811.57|3808.57|3810.77|3807.77|0
1581031200000|2020-02-06 23:20:00|3810.67|3807.67|3810.27|3807.27|3810.77|3807.77|3810.07|3807.07|0
1581031500000|2020-02-06 23:25:00|3810.47|3807.47|3809.77|3806.77|3810.57|3807.57|3809.77|3806.77|0
1581031800000|2020-02-06 23:30:00|3810.07|3807.07|3810.07|3807.07|3810.27|3807.27|3809.27|3806.27|0
1581032100000|2020-02-06 23:35:00|3810.17|3807.17|3810.77|3807.77|3811.07|3808.07|3809.87|3806.87|0
1581032400000|2020-02-06 23:40:00|3810.57|3807.57|3810.07|3807.07|3810.77|3807.77|3809.77|3806.77|0
1581032700000|2020-02-06 23:45:00|3810.17|3807.17|3810.07|3807.07|3810.77|3807.77|3809.27|3806.27|0
1581033000000|2020-02-06 23:50:00|3809.77|3806.77|3811.07|3808.07|3811.07|3808.07|3809.77|3806.77|0
1581033300000|2020-02-06 23:55:00|3811.37|3808.37|3811.07|3808.07|3811.87|3808.87|3811.07|3808.07|0
1581033600000|2020-02-07 00:00:00|3811.37|3808.37|3810.57|3807.57|3811.87|3808.87|3810.07|3807.07|0
1581033900000|2020-02-07 00:05:00|3810.27|3807.27|3811.57|3808.57|3811.57|3808.57|3810.07|3807.07|0
1581034200000|2020-02-07 00:10:00|3811.47|3808.47|3810.07|3807.07|3811.57|3808.57|3809.77|3806.77|0
1581034500000|2020-02-07 00:15:00|3809.87|3806.87|3804.97|3802.97|3810.57|3807.57|3804.97|3802.97|600
1581034800000|2020-02-07 00:20:00|3803.97|3801.97|3805.97|3803.97|3805.97|3803.97|3803.97|3801.97|158
1581035100000|2020-02-07 00:25:00|3804.97|3802.97|3804.97|3802.97|3805.47|3803.47|3803.97|3801.97|303
1581035400000|2020-02-07 00:30:00|3803.97|3801.97|3803.47|3801.47|3804.97|3802.97|3802.97|3800.97|158
1581035700000|2020-02-07 00:35:00|3803.97|3801.97|3798.97|3796.97|3803.97|3801.97|3797.97|3795.97|317
1581036000000|2020-02-07 00:40:00|3797.97|3795.97|3797.47|3795.47|3799.97|3797.97|3796.97|3794.97|178
1581036300000|2020-02-07 00:45:00|3796.97|3794.97|3795.47|3793.47|3797.47|3795.47|3792.97|3790.97|831
1581036600000|2020-02-07 00:50:00|3795.97|3793.97|3797.97|3795.97|3797.97|3795.97|3794.97|3792.97|366
1581036900000|2020-02-07 00:55:00|3797.47|3795.47|3796.97|3794.97|3797.47|3795.47|3795.97|3793.97|249
1581037200000|2020-02-07 01:00:00|3797.97|3795.97|3797.97|3795.97|3798.97|3796.97|3796.97|3794.97|412
1581037500000|2020-02-07 01:05:00|3796.97|3794.97|3793.97|3791.97|3797.97|3795.97|3792.97|3790.97|630
1581037800000|2020-02-07 01:10:00|3794.47|3792.47|3795.97|3793.97|3795.97|3793.97|3792.97|3790.97|482
1581038100000|2020-02-07 01:15:00|3795.47|3793.47|3796.97|3794.97|3798.97|3796.97|3794.97|3792.97|336
1581038400000|2020-02-07 01:20:00|3795.97|3793.97|3796.97|3794.97|3797.47|3795.47|3794.97|3792.97|285
1581038700000|2020-02-07 01:25:00|3795.97|3793.97|3797.97|3795.97|3798.97|3796.97|3795.97|3793.97|132
1581039000000|2020-02-07 01:30:00|3798.47|3796.47|3797.97|3795.97|3798.97|3796.97|3795.97|3793.97|194
1581039300000|2020-02-07 01:35:00|3798.97|3796.97|3797.97|3795.97|3799.97|3797.97|3797.97|3795.97|243
1581039600000|2020-02-07 01:40:00|3798.47|3796.47|3798.97|3796.97|3799.97|3797.97|3797.97|3795.97|205
1581039900000|2020-02-07 01:45:00|3799.47|3797.47|3800.47|3798.47|3800.97|3798.97|3798.47|3796.47|357
1581040200000|2020-02-07 01:50:00|3799.97|3797.97|3798.97|3796.97|3800.97|3798.97|3797.97|3795.97|409
1581040500000|2020-02-07 01:55:00|3799.97|3797.97|3796.97|3794.97|3799.97|3797.97|3796.97|3794.97|335
1581040800000|2020-02-07 02:00:00|3797.97|3795.97|3798.47|3796.47|3798.97|3796.97|3797.47|3795.47|136
1581041100000|2020-02-07 02:05:00|3798.97|3796.97|3797.97|3795.97|3798.97|3796.97|3797.97|3795.97|85
1581041400000|2020-02-07 02:10:00|3798.47|3796.47|3798.97|3796.97|3798.97|3796.97|3797.97|3795.97|122
1581041700000|2020-02-07 02:15:00|3798.47|3796.47|3798.97|3796.97|3798.97|3796.97|3797.97|3795.97|98
1581042000000|2020-02-07 02:20:00|3798.47|3796.47|3800.97|3798.97|3800.97|3798.97|3798.47|3796.47|239
1581042300000|2020-02-07 02:25:00|3801.97|3799.97|3799.97|3797.97|3801.97|3799.97|3799.97|3797.97|110
1581042600000|2020-02-07 02:30:00|3800.47|3798.47|3800.97|3798.97|3801.97|3799.97|3800.47|3798.47|20
1581042900000|2020-02-07 02:35:00|3801.47|3799.47|3798.97|3796.97|3801.47|3799.47|3798.97|3796.97|176
1581043200000|2020-02-07 02:40:00|3799.97|3797.97|3798.97|3796.97|3799.97|3797.97|3798.97|3796.97|43
1581043500000|2020-02-07 02:45:00|3799.47|3797.47|3798.97|3796.97|3799.97|3797.97|3798.97|3796.97|81
1581043800000|2020-02-07 02:50:00|3797.97|3795.97|3796.97|3794.97|3797.97|3795.97|3796.97|3794.97|380
1581044100000|2020-02-07 02:55:00|3797.97|3795.97|3796.97|3794.97|3797.97|3795.97|3795.97|3793.97|242
1581044400000|2020-02-07 03:00:00|3797.97|3795.97|3797.97|3795.97|3798.97|3796.97|3796.97|3794.97|271
1581044700000|2020-02-07 03:05:00|3798.47|3796.47|3798.97|3796.97|3798.97|3796.97|3797.97|3795.97|245
1581045000000|2020-02-07 03:10:00|3798.47|3796.47|3796.97|3794.97|3798.97|3796.97|3796.47|3794.47|148
1581045300000|2020-02-07 03:15:00|3797.97|3795.97|3798.97|3796.97|3798.97|3796.97|3796.97|3794.97|105
1581045600000|2020-02-07 03:20:00|3798.47|3796.47|3798.97|3796.97|3798.97|3796.97|3798.47|3796.47|80
1581045900000|2020-02-07 03:25:00|3798.47|3796.47|3797.97|3795.97|3798.97|3796.97|3797.97|3795.97|119
1581046200000|2020-02-07 03:30:00|3796.97|3794.97|3797.97|3795.97|3797.97|3795.97|3796.97|3794.97|86
1581046500000|2020-02-07 03:35:00|3797.47|3795.47|3797.97|3795.97|3797.97|3795.97|3796.97|3794.97|192
1581046800000|2020-02-07 03:40:00|3798.97|3796.97|3798.97|3796.97|3798.97|3796.97|3798.97|3796.97|87
1581047100000|2020-02-07 03:45:00|3797.97|3795.97|3798.97|3796.97|3798.97|3796.97|3797.97|3795.97|188
1581047400000|2020-02-07 03:50:00|3798.47|3796.47|3798.97|3796.97|3798.97|3796.97|3798.47|3796.47|0
1581048000000|2020-02-07 04:00:00|3799.97|3797.97|3798.97|3796.97|3799.97|3797.97|3798.97|3796.97|23
1581048300000|2020-02-07 04:05:00|3799.97|3797.97|3797.97|3795.97|3799.97|3797.97|3797.97|3795.97|140
1581048600000|2020-02-07 04:10:00|3796.97|3794.97|3797.97|3795.97|3797.97|3795.97|3796.97|3794.97|64
1581048900000|2020-02-07 04:15:00|3796.97|3794.97|3797.97|3795.97|3797.97|3795.97|3796.97|3794.97|64
1581049200000|2020-02-07 04:20:00|3797.47|3795.47|3797.97|3795.97|3797.97|3795.97|3797.47|3795.47|17
1581049500000|2020-02-07 04:25:00|3798.47|3796.47|3798.97|3796.97|3798.97|3796.97|3798.47|3796.47|4
1581049800000|2020-02-07 04:30:00|3797.97|3795.97|3797.97|3795.97|3797.97|3795.97|3797.97|3795.97|56
1581050100000|2020-02-07 04:35:00|3796.97|3794.97|3797.97|3795.97|3797.97|3795.97|3796.97|3794.97|204
1581050400000|2020-02-07 04:40:00|3798.47|3796.47|3797.97|3795.97|3798.47|3796.47|3797.97|3795.97|35
1581050700000|2020-02-07 04:45:00|3797.47|3795.47|3797.97|3795.97|3797.97|3795.97|3797.47|3795.47|58
1581051000000|2020-02-07 04:50:00|3798.97|3796.97|3797.97|3795.97|3798.97|3796.97|3797.97|3795.97|36
1581051300000|2020-02-07 04:55:00|||||||||5
1581051600000|2020-02-07 05:00:00|3796.97|3794.97|3797.97|3795.97|3798.97|3796.97|3796.97|3794.97|188
1581052200000|2020-02-07 05:10:00|3796.97|3794.97|3796.97|3794.97|3797.97|3795.97|3796.97|3794.97|79
1581052500000|2020-02-07 05:15:00|3797.47|3795.47|3795.97|3793.97|3797.47|3795.47|3795.97|3793.97|89
1581052800000|2020-02-07 05:20:00|3796.97|3794.97|3795.97|3793.97|3796.97|3794.97|3795.97|3793.97|301
1581053100000|2020-02-07 05:25:00|3796.47|3794.47|3796.97|3794.97|3797.97|3795.97|3795.97|3793.97|171
1581053400000|2020-02-07 05:30:00|3797.47|3795.47|3796.97|3794.97|3797.47|3795.47|3796.97|3794.97|42
1581053700000|2020-02-07 05:35:00|3795.97|3793.97|3796.97|3794.97|3797.47|3795.47|3795.97|3793.97|65
1581054300000|2020-02-07 05:45:00|3797.47|3795.47|3797.97|3795.97|3798.97|3796.97|3797.47|3795.47|30
1581054600000|2020-02-07 05:50:00|||||||||15
1581054900000|2020-02-07 05:55:00|3797.47|3795.47|3796.97|3794.97|3797.97|3795.97|3796.97|3794.97|96
1581055200000|2020-02-07 06:00:00|3797.97|3795.97|3795.97|3793.97|3797.97|3795.97|3795.97|3793.97|51
1581055500000|2020-02-07 06:05:00|3794.97|3792.97|3796.97|3794.97|3796.97|3794.97|3794.97|3792.97|513
1581055800000|2020-02-07 06:10:00|3797.47|3795.47|3796.97|3794.97|3797.97|3795.97|3796.97|3794.97|146
1581056100000|2020-02-07 06:15:00|3797.97|3795.97|3799.97|3797.97|3799.97|3797.97|3797.97|3795.97|437
1581056400000|2020-02-07 06:20:00|3800.47|3798.47|3803.97|3801.97|3803.97|3801.97|3799.97|3797.97|492
1581056700000|2020-02-07 06:25:00|3804.97|3802.97|3805.97|3803.97|3806.97|3804.97|3803.97|3801.97|629
1581057000000|2020-02-07 06:30:00|3806.47|3804.47|3805.97|3803.97|3806.97|3804.97|3804.97|3802.97|608
1581057300000|2020-02-07 06:35:00|3806.97|3804.97|3804.97|3802.97|3806.97|3804.97|3804.97|3802.97|156
1581057600000|2020-02-07 06:40:00|||||||||4
1581057900000|2020-02-07 06:45:00|3805.97|3803.97|3806.97|3804.97|3806.97|3804.97|3804.97|3802.97|522
1581058200000|2020-02-07 06:50:00|3806.47|3804.47|3804.97|3802.97|3806.97|3804.97|3804.97|3802.97|184
1581058500000|2020-02-07 06:55:00|3805.97|3803.97|3804.97|3802.97|3805.97|3803.97|3804.97|3802.97|574
1581058800000|2020-02-07 07:00:00|3804.72|3803.22|3803.72|3802.22|3809.72|3808.22|3803.72|3802.22|3087
1581059100000|2020-02-07 07:05:00|3802.72|3801.22|3802.72|3801.22|3804.72|3803.22|3802.72|3801.22|1470
1581059400000|2020-02-07 07:10:00|3803.72|3802.22|3803.72|3802.22|3804.72|3803.22|3802.72|3801.22|877
1581059700000|2020-02-07 07:15:00|3804.72|3803.22|3803.72|3802.22|3805.72|3804.22|3803.72|3802.22|1405
1581060000000|2020-02-07 07:20:00|3802.72|3801.22|3801.72|3800.22|3803.72|3802.22|3801.72|3800.22|885
1581060300000|2020-02-07 07:25:00|3800.72|3799.22|3798.22|3796.72|3801.72|3800.22|3796.72|3795.22|4444
1581060600000|2020-02-07 07:30:00|3797.72|3796.22|3797.72|3796.22|3798.72|3797.22|3795.72|3794.22|4402
1581060900000|2020-02-07 07:35:00|3798.72|3797.22|3795.72|3794.22|3798.72|3797.22|3795.72|3794.22|1731
1581061200000|2020-02-07 07:40:00|3796.72|3795.22|3796.72|3795.22|3797.72|3796.22|3795.72|3794.22|1059
1581061500000|2020-02-07 07:45:00|3795.72|3794.22|3795.72|3794.22|3796.72|3795.22|3794.72|3793.22|3881
1581061800000|2020-02-07 07:50:00|3796.72|3795.22|3797.72|3796.22|3797.72|3796.22|3795.72|3794.22|1762
1581062100000|2020-02-07 07:55:00|3796.72|3795.22|3796.72|3795.22|3798.22|3796.72|3795.72|3794.22|1733
1581062400000|2020-02-07 08:00:00|3799.72|3798.22|3796.72|3795.22|3799.72|3798.22|3793.72|3792.22|17889
1581062700000|2020-02-07 08:05:00|3797.72|3796.22|3800.72|3799.22|3801.72|3800.22|3795.72|3794.22|9418
1581063000000|2020-02-07 08:10:00|3799.72|3798.22|3800.72|3799.22|3800.72|3799.22|3798.72|3797.22|6648
1581063300000|2020-02-07 08:15:00|3799.72|3798.22|3797.72|3796.22|3800.72|3799.22|3797.72|3796.22|9508
1581063600000|2020-02-07 08:20:00|3798.72|3797.22|3799.72|3798.22|3799.72|3798.22|3797.72|3796.22|4358
1581063900000|2020-02-07 08:25:00|3800.72|3799.22|3800.72|3799.22|3803.72|3802.22|3799.72|3798.22|11256
1581064200000|2020-02-07 08:30:00|3799.72|3798.22|3801.72|3800.22|3803.72|3802.22|3799.72|3798.22|7671
1581064500000|2020-02-07 08:35:00|3802.72|3801.22|3804.72|3803.22|3804.72|3803.22|3801.72|3800.22|6985
1581064800000|2020-02-07 08:40:00|3804.94|3803.44|3805.94|3804.44|3806.94|3805.44|3803.94|3802.44|5547
1581065100000|2020-02-07 08:45:00|3806.94|3805.44|3803.94|3802.44|3806.94|3805.44|3802.94|3801.44|5298
1581065400000|2020-02-07 08:50:00|3804.94|3803.44|3802.94|3801.44|3804.94|3803.44|3801.94|3800.44|9117
1581065700000|2020-02-07 08:55:00|3803.94|3802.44|3802.94|3801.44|3803.94|3802.44|3801.94|3800.44|7730
1581066000000|2020-02-07 09:00:00|3803.94|3802.44|3802.94|3801.44|3803.94|3802.44|3801.94|3800.44|3805
1581066300000|2020-02-07 09:05:00|3803.94|3802.44|3803.94|3802.44|3804.94|3803.44|3802.94|3801.44|5040
1581066600000|2020-02-07 09:10:00|3802.94|3801.44|3803.94|3802.44|3804.94|3803.44|3802.94|3801.44|3560
1581066900000|2020-02-07 09:15:00|3804.94|3803.44|3802.94|3801.44|3804.94|3803.44|3801.94|3800.44|4194
1581067200000|2020-02-07 09:20:00|3803.94|3802.44|3804.94|3803.44|3804.94|3803.44|3802.94|3801.44|3916
1581067500000|2020-02-07 09:25:00|3803.94|3802.44|3800.94|3799.44|3803.94|3802.44|3800.94|3799.44|4174
1581067800000|2020-02-07 09:30:00|3799.94|3798.44|3801.94|3800.44|3802.94|3801.44|3799.94|3798.44|5383
1581068100000|2020-02-07 09:35:00|3802.94|3801.44|3801.94|3800.44|3803.44|3801.94|3800.94|3799.44|4512
1581068400000|2020-02-07 09:40:00|3800.94|3799.44|3799.94|3798.44|3801.94|3800.44|3799.94|3798.44|4378
1581068700000|2020-02-07 09:45:00|3798.94|3797.44|3797.94|3796.44|3799.94|3798.44|3795.94|3794.44|7529
1581069000000|2020-02-07 09:50:00|3796.94|3795.44|3796.94|3795.44|3797.94|3796.44|3795.94|3794.44|6644
1581069300000|2020-02-07 09:55:00|3797.94|3796.44|3796.94|3795.44|3797.94|3796.44|3795.94|3794.44|5100
1581069600000|2020-02-07 10:00:00|3797.94|3796.44|3796.94|3795.44|3797.94|3796.44|3796.94|3795.44|4069
1581069900000|2020-02-07 10:05:00|3797.94|3796.44|3797.94|3796.44|3798.94|3797.44|3797.94|3796.44|3111
1581070200000|2020-02-07 10:10:00|3796.94|3795.44|3794.94|3793.44|3796.94|3795.44|3793.94|3792.44|12588
1581070500000|2020-02-07 10:15:00|3793.94|3792.44|3792.94|3791.44|3794.94|3793.44|3791.94|3790.44|11348
1581070800000|2020-02-07 10:20:00|3793.94|3792.44|3794.94|3793.44|3794.94|3793.44|3792.94|3791.44|8899
1581071100000|2020-02-07 10:25:00|3795.94|3794.44|3795.94|3794.44|3796.94|3795.44|3794.94|3793.44|6859
1581071400000|2020-02-07 10:30:00|3796.94|3795.44|3793.94|3792.44|3796.94|3795.44|3793.94|3792.44|8937
1581071700000|2020-02-07 10:35:00|3794.94|3793.44|3795.94|3794.44|3795.94|3794.44|3793.94|3792.44|5163
1581072000000|2020-02-07 10:40:00|3794.94|3793.44|3793.94|3792.44|3794.94|3793.44|3792.94|3791.44|5751
1581072300000|2020-02-07 10:45:00|3792.94|3791.44|3792.94|3791.44|3792.94|3791.44|3790.94|3789.44|10683
1581072600000|2020-02-07 10:50:00|3793.94|3792.44|3793.94|3792.44|3794.94|3793.44|3792.94|3791.44|13549
1581072900000|2020-02-07 10:55:00|3792.94|3791.44|3789.94|3788.44|3792.94|3791.44|3789.94|3788.44|24012
1581073200000|2020-02-07 11:00:00|3788.94|3787.44|3790.94|3789.44|3790.94|3789.44|3787.94|3786.44|15920
1581073500000|2020-02-07 11:05:00|3791.94|3790.44|3791.94|3790.44|3791.94|3790.44|3789.94|3788.44|4953
1581073800000|2020-02-07 11:10:00|3792.94|3791.44|3793.94|3792.44|3793.94|3792.44|3791.94|3790.44|4131
1581074100000|2020-02-07 11:15:00|3794.94|3793.44|3794.94|3793.44|3795.94|3794.44|3793.94|3792.44|3875
1581074400000|2020-02-07 11:20:00|3793.94|3792.44|3793.94|3792.44|3795.94|3794.44|3793.94|3792.44|4953
1581074700000|2020-02-07 11:25:00|3792.94|3791.44|3792.94|3791.44|3792.94|3791.44|3791.94|3790.44|3996
1581075000000|2020-02-07 11:30:00|3791.94|3790.44|3792.94|3791.44|3792.94|3791.44|3790.94|3789.44|4833
1581075300000|2020-02-07 11:35:00|3791.94|3790.44|3793.94|3792.44|3793.94|3792.44|3791.94|3790.44|1410
1581075600000|2020-02-07 11:40:00|3792.94|3791.44|3792.94|3791.44|3793.94|3792.44|3792.94|3791.44|1943
1581075900000|2020-02-07 11:45:00|3793.94|3792.44|3792.94|3791.44|3793.94|3792.44|3791.94|3790.44|4724
1581076200000|2020-02-07 11:50:00|3793.94|3792.44|3795.94|3794.44|3795.94|3794.44|3792.94|3791.44|8447
1581076500000|2020-02-07 11:55:00|3794.94|3793.44|3795.94|3794.44|3795.94|3794.44|3794.94|3793.44|3620
1581076800000|2020-02-07 12:00:00|3794.94|3793.44|3794.94|3793.44|3795.94|3794.44|3793.94|3792.44|4490
1581077100000|2020-02-07 12:05:00|3795.94|3794.44|3794.94|3793.44|3795.94|3794.44|3794.94|3793.44|3106
1581077400000|2020-02-07 12:10:00|3793.94|3792.44|3792.94|3791.44|3793.94|3792.44|3792.94|3791.44|4575
1581077700000|2020-02-07 12:15:00|3793.94|3792.44|3792.94|3791.44|3793.94|3792.44|3792.94|3791.44|4422
1581078000000|2020-02-07 12:20:00|3791.94|3790.44|3790.94|3789.44|3792.94|3791.44|3790.94|3789.44|3753
1581078300000|2020-02-07 12:25:00|||||||||10759
1581078600000|2020-02-07 12:30:00|3791.94|3790.44|3792.94|3791.44|3792.94|3791.44|3790.94|3789.44|6308
1581078900000|2020-02-07 12:35:00|3791.94|3790.44|3791.94|3790.44|3792.94|3791.44|3791.94|3790.44|1850
1581079200000|2020-02-07 12:40:00|3792.17|3790.67|3792.17|3790.67|3793.17|3791.67|3791.17|3789.67|2607
1581079500000|2020-02-07 12:45:00|3791.17|3789.67|3792.17|3790.67|3792.17|3790.67|3791.17|3789.67|1640
1581079800000|2020-02-07 12:50:00|3791.17|3789.67|3791.17|3789.67|3791.17|3789.67|3791.17|3789.67|4903
1581080100000|2020-02-07 12:55:00|3792.17|3790.67|3792.17|3790.67|3793.17|3791.67|3792.17|3790.67|2872
1581080400000|2020-02-07 13:00:00|3793.17|3791.67|3793.17|3791.67|3793.17|3791.67|3793.17|3791.67|3036
1581080700000|2020-02-07 13:05:00|3793.67|3792.17|3792.17|3790.67|3794.17|3792.67|3792.17|3790.67|4448
1581081000000|2020-02-07 13:10:00|3793.17|3791.67|3792.17|3790.67|3793.17|3791.67|3792.17|3790.67|2703
1581081300000|2020-02-07 13:15:00|3791.17|3789.67|3792.17|3790.67|3793.17|3791.67|3791.17|3789.67|1628
1581081600000|2020-02-07 13:20:00|3793.17|3791.67|3793.17|3791.67|3793.17|3791.67|3792.17|3790.67|2190
1581081900000|2020-02-07 13:25:00|3793.67|3792.17|3794.17|3792.67|3796.17|3794.67|3793.17|3791.67|4487
1581082200000|2020-02-07 13:30:00|3795.17|3793.67|3795.17|3793.67|3800.17|3798.67|3795.17|3793.67|15864
1581082500000|2020-02-07 13:35:00|3794.17|3792.67|3793.17|3791.67|3795.17|3793.67|3787.17|3785.67|20288
1581082800000|2020-02-07 13:40:00|3793.67|3792.17|3788.17|3786.67|3794.17|3792.67|3787.17|3785.67|11643
1581083100000|2020-02-07 13:45:00|3789.17|3787.67|3791.17|3789.67|3791.17|3789.67|3788.17|3786.67|11045
1581083400000|2020-02-07 13:50:00|3792.17|3790.67|3796.17|3794.67|3797.17|3795.67|3792.17|3790.67|9499
1581083700000|2020-02-07 13:55:00|3797.17|3795.67|3795.17|3793.67|3797.17|3795.67|3794.17|3792.67|5070
1581084000000|2020-02-07 14:00:00|3796.17|3794.67|3797.17|3795.67|3798.17|3796.67|3796.17|3794.67|5078
1581084300000|2020-02-07 14:05:00|3796.17|3794.67|3796.17|3794.67|3797.17|3795.67|3796.17|3794.67|1927
1581084600000|2020-02-07 14:10:00|3795.17|3793.67|3796.17|3794.67|3796.17|3794.67|3795.17|3793.67|5088
1581084900000|2020-02-07 14:15:00|3795.17|3793.67|3795.17|3793.67|3797.17|3795.67|3794.17|3792.67|6073
1581085200000|2020-02-07 14:20:00|3794.17|3792.67|3794.17|3792.67|3795.17|3793.67|3793.17|3791.67|6141
1581085500000|2020-02-07 14:25:00|3795.17|3793.67|3794.17|3792.67|3795.17|3793.67|3793.17|3791.67|6599
1581085800000|2020-02-07 14:30:00|3793.17|3791.67|3785.17|3783.67|3794.17|3792.67|3783.17|3781.67|24030
1581086100000|2020-02-07 14:35:00|3784.17|3782.67|3790.17|3788.67|3790.17|3788.67|3784.17|3782.67|15822
1581086400000|2020-02-07 14:40:00|3789.17|3787.67|3790.17|3788.67|3792.17|3790.67|3788.17|3786.67|9135
1581086700000|2020-02-07 14:45:00|3789.17|3787.67|3791.17|3789.67|3791.17|3789.67|3787.17|3785.67|8666
1581087000000|2020-02-07 14:50:00|3790.17|3788.67|3792.17|3790.67|3793.17|3791.67|3790.17|3788.67|5545
1581087300000|2020-02-07 14:55:00|3793.17|3791.67|3786.17|3784.67|3793.17|3791.67|3784.17|3782.67|26642
1581087600000|2020-02-07 15:00:00|3785.17|3783.67|3783.17|3781.67|3786.17|3784.67|3783.17|3781.67|14879
1581087900000|2020-02-07 15:05:00|3784.17|3782.67|3785.17|3783.67|3787.17|3785.67|3783.17|3781.67|8193
1581088200000|2020-02-07 15:10:00|3784.89|3783.39|3786.89|3785.39|3787.89|3786.39|3784.89|3783.39|4755
1581088500000|2020-02-07 15:15:00|3785.89|3784.39|3786.89|3785.39|3787.89|3786.39|3783.89|3782.39|6439
1581088800000|2020-02-07 15:20:00|3787.89|3786.39|3787.89|3786.39|3787.89|3786.39|3786.89|3785.39|10811
1581089100000|2020-02-07 15:25:00|3786.89|3785.39|3788.89|3787.39|3789.89|3788.39|3786.89|3785.39|4577
1581089400000|2020-02-07 15:30:00|3789.89|3788.39|3787.89|3786.39|3789.89|3788.39|3787.89|3786.39|7673
1581089700000|2020-02-07 15:35:00|3788.89|3787.39|3787.89|3786.39|3788.89|3787.39|3787.89|3786.39|3119
1581090000000|2020-02-07 15:40:00|3786.89|3785.39|3791.89|3790.39|3792.89|3791.39|3786.89|3785.39|17085
1581090300000|2020-02-07 15:45:00|3792.39|3790.89|3792.89|3791.39|3793.89|3792.39|3789.89|3788.39|11704
1581090600000|2020-02-07 15:50:00|3793.89|3792.39|3793.89|3792.39|3794.89|3793.39|3792.89|3791.39|8209
1581090900000|2020-02-07 15:55:00|3794.89|3793.39|3793.89|3792.39|3795.89|3794.39|3793.89|3792.39|6479
1581091200000|2020-02-07 16:00:00|3792.89|3791.39|3792.89|3791.39|3793.89|3792.39|3790.89|3789.39|8745
1581091500000|2020-02-07 16:05:00|3791.89|3790.39|3792.89|3791.39|3793.89|3792.39|3791.89|3790.39|6807
1581091800000|2020-02-07 16:10:00|3791.89|3790.39|3792.89|3791.39|3792.89|3791.39|3790.89|3789.39|11387
1581092100000|2020-02-07 16:15:00|3793.89|3792.39|3795.89|3794.39|3795.89|3794.39|3792.89|3791.39|8369
1581092400000|2020-02-07 16:20:00|3796.89|3795.39|3798.89|3797.39|3799.89|3798.39|3796.89|3795.39|23607
1581092700000|2020-02-07 16:25:00|3799.89|3798.39|3798.89|3797.39|3799.89|3798.39|3797.89|3796.39|31346
1581093000000|2020-02-07 16:30:00|3799.89|3798.39|3799.89|3798.39|3800.89|3799.39|3798.89|3797.39|71189
1581093300000|2020-02-07 16:35:00|3798.89|3797.39|3797.89|3796.39|3799.89|3798.39|3796.89|3795.39|25404
1581093600000|2020-02-07 16:40:00|3796.89|3795.39|3796.89|3795.39|3797.89|3796.39|3795.89|3794.39|25516
1581093900000|2020-02-07 16:45:00|3795.89|3794.39|3794.89|3793.39|3795.89|3794.39|3794.89|3793.39|14582
1581094200000|2020-02-07 16:50:00|3795.89|3794.39|3795.89|3794.39|3795.89|3794.39|3794.89|3793.39|6868
1581094500000|2020-02-07 16:55:00|3794.89|3793.39|3797.89|3796.39|3797.89|3796.39|3794.89|3793.39|4694
1581094800000|2020-02-07 17:00:00|3796.89|3795.39|3796.89|3795.39|3797.89|3796.39|3795.89|3794.39|9769
1581095100000|2020-02-07 17:05:00|3797.89|3796.39|3797.89|3796.39|3798.89|3797.39|3796.89|3795.39|6176
1581095400000|2020-02-07 17:10:00|3796.89|3795.39|3797.89|3796.39|3797.89|3796.39|3795.89|3794.39|1582
1581095700000|2020-02-07 17:15:00|3796.89|3795.39|3797.89|3796.39|3797.89|3796.39|3796.89|3795.39|3252
1581096000000|2020-02-07 17:20:00|3798.89|3797.39|3796.89|3795.39|3798.89|3797.39|3796.89|3795.39|3532
1581096300000|2020-02-07 17:25:00|3795.89|3794.39|3796.89|3795.39|3796.89|3795.39|3795.89|3794.39|1538
1581096600000|2020-02-07 17:30:00|3795.89|3794.39|3795.89|3794.39|3796.89|3795.39|3795.89|3794.39|2027
1581096900000|2020-02-07 17:35:00|3796.89|3795.39|3795.89|3794.39|3796.89|3795.39|3794.89|3793.39|1483
1581097200000|2020-02-07 17:40:00|3794.89|3793.39|3794.89|3793.39|3795.89|3794.39|3794.89|3793.39|1595
1581097500000|2020-02-07 17:45:00|3795.89|3794.39|3795.89|3794.39|3795.89|3794.39|3794.89|3793.39|896
1581097800000|2020-02-07 17:50:00|3794.89|3793.39|3794.89|3793.39|3795.89|3794.39|3794.89|3793.39|1542
1581098100000|2020-02-07 17:55:00|3795.89|3794.39|3796.89|3795.39|3796.89|3795.39|3794.89|3793.39|1615
1581098400000|2020-02-07 18:00:00|3796.39|3794.89|3795.89|3794.39|3796.89|3795.39|3794.89|3793.39|1773
1581098700000|2020-02-07 18:05:00|3794.89|3793.39|3795.39|3793.89|3795.89|3794.39|3794.89|3793.39|1025
1581099000000|2020-02-07 18:10:00|3795.89|3794.39|3794.89|3793.39|3795.89|3794.39|3794.89|3793.39|607
1581099300000|2020-02-07 18:15:00|3795.89|3794.39|3794.89|3793.39|3795.89|3794.39|3794.89|3793.39|644
1581099600000|2020-02-07 18:20:00|3793.89|3792.39|3794.89|3793.39|3794.89|3793.39|3793.89|3792.39|1362
1581099900000|2020-02-07 18:25:00|3795.39|3793.89|3794.89|3793.39|3795.39|3793.89|3794.89|3793.39|376
1581100200000|2020-02-07 18:30:00|3795.89|3794.39|3792.89|3791.39|3795.89|3794.39|3791.89|3790.39|6882
1581100500000|2020-02-07 18:35:00|3793.89|3792.39|3791.89|3790.39|3796.89|3795.39|3791.89|3790.39|9045
1581100800000|2020-02-07 18:40:00|3792.89|3791.39|3791.89|3790.39|3792.89|3791.39|3790.89|3789.39|1820
1581101100000|2020-02-07 18:45:00|3790.89|3789.39|3790.89|3789.39|3791.89|3790.39|3789.89|3788.39|705
1581101400000|2020-02-07 18:50:00|3791.39|3789.89|3791.89|3790.39|3791.89|3790.39|3790.89|3789.39|966
1581101700000|2020-02-07 18:55:00|3792.89|3791.39|3789.89|3788.39|3792.89|3791.39|3789.89|3788.39|1874
1581102000000|2020-02-07 19:00:00|3788.89|3787.39|3787.89|3786.39|3789.89|3788.39|3786.89|3785.39|1730
1581102300000|2020-02-07 19:05:00|3787.39|3785.89|3786.89|3785.39|3788.89|3787.39|3785.89|3784.39|3111
1581102600000|2020-02-07 19:10:00|3785.89|3784.39|3785.89|3784.39|3786.89|3785.39|3785.89|3784.39|655
1581102900000|2020-02-07 19:15:00|3786.39|3784.89|3786.89|3785.39|3787.89|3786.39|3785.89|3784.39|1664
1581103200000|2020-02-07 19:20:00|3785.89|3784.39|3785.89|3784.39|3786.89|3785.39|3784.89|3783.39|1440
1581103500000|2020-02-07 19:25:00|3786.89|3785.39|3786.89|3785.39|3787.89|3786.39|3785.89|3784.39|1627
1581103800000|2020-02-07 19:30:00|3787.89|3786.39|3788.89|3787.39|3789.89|3788.39|3787.89|3786.39|1436
1581104100000|2020-02-07 19:35:00|3789.39|3787.89|3788.89|3787.39|3789.89|3788.39|3788.89|3787.39|235
1581104400000|2020-02-07 19:40:00|3787.89|3786.39|3789.89|3788.39|3789.89|3788.39|3787.89|3786.39|589
1581104700000|2020-02-07 19:45:00|3788.89|3787.39|3787.89|3786.39|3788.89|3787.39|3787.89|3786.39|483
1581105000000|2020-02-07 19:50:00|3788.39|3786.89|3787.89|3786.39|3788.89|3787.39|3786.89|3785.39|326
1581105300000|2020-02-07 19:55:00|3788.39|3786.89|3787.89|3786.39|3788.89|3787.39|3787.89|3786.39|966
1581105600000|2020-02-07 20:00:00|3788.89|3787.39|3787.89|3786.39|3788.89|3787.39|3786.89|3785.39|913
1581105900000|2020-02-07 20:05:00|3786.89|3785.39|3786.89|3785.39|3787.89|3786.39|3786.89|3785.39|522
1581106200000|2020-02-07 20:10:00|3787.39|3785.89|3787.89|3786.39|3787.89|3786.39|3786.89|3785.39|693
1581106500000|2020-02-07 20:15:00|3786.89|3785.39|3787.89|3786.39|3788.89|3787.39|3786.89|3785.39|1113
1581106800000|2020-02-07 20:20:00|3786.89|3785.39|3785.89|3784.39|3786.89|3785.39|3785.89|3784.39|803
1581107100000|2020-02-07 20:25:00|3786.89|3785.39|3786.89|3785.39|3787.89|3786.39|3785.89|3784.39|1015
1581107400000|2020-02-07 20:30:00|3787.89|3786.39|3788.89|3787.39|3788.89|3787.39|3786.89|3785.39|748
1581107700000|2020-02-07 20:35:00|3787.89|3786.39|3786.89|3785.39|3787.89|3786.39|3785.89|3784.39|1084
1581108000000|2020-02-07 20:40:00|3787.89|3786.39|3788.89|3787.39|3788.89|3787.39|3787.89|3786.39|869
1581108300000|2020-02-07 20:45:00|3789.39|3787.89|3789.89|3788.39|3790.89|3789.39|3789.39|3787.89|930
1581108600000|2020-02-07 20:50:00|3788.89|3787.39|3784.89|3783.39|3788.89|3787.39|3784.89|3783.39|3725
1581108900000|2020-02-07 20:55:00|3785.89|3784.39|3787.89|3786.39|3787.89|3786.39|3784.89|3783.39|3099
1581109200000|2020-02-07 21:00:00|3788.14|3785.14|3788.64|3785.64|3789.44|3786.44|3785.54|3782.54|136
1581109500000|2020-02-07 21:05:00|3788.94|3785.94|3786.64|3783.64|3788.94|3785.94|3786.64|3783.64|0
1581109800000|2020-02-07 21:10:00|3786.84|3783.84|3787.14|3784.14|3787.44|3784.44|3785.34|3782.34|0
1581110100000|2020-02-07 21:15:00|3787.24|3784.24|3787.44|3784.44|3787.44|3784.44|3786.94|3783.94|0
1581110400000|2020-02-07 21:20:00|3787.34|3784.34|3787.24|3784.24|3787.34|3784.34|3787.04|3784.04|0
1581110700000|2020-02-07 21:25:00|3787.34|3784.34|3787.24|3784.24|3787.34|3784.34|3787.04|3784.04|0
1581111000000|2020-02-07 21:30:00|3786.94|3783.94|3785.94|3782.94|3787.24|3784.24|3785.74|3782.74|0
1581111300000|2020-02-07 21:35:00|3786.24|3783.24|3785.74|3782.74|3786.74|3783.74|3785.14|3782.14|0
1581111600000|2020-02-07 21:40:00|3785.44|3782.44|3785.74|3782.74|3786.24|3783.24|3785.44|3782.44|0
1581111900000|2020-02-07 21:45:00|3785.44|3782.44|3784.64|3781.64|3785.74|3782.74|3784.64|3781.64|0
1581112200000|2020-02-07 21:50:00|3784.94|3781.94|3784.64|3781.64|3785.44|3782.44|3784.64|3781.64|0
1581112500000|2020-02-07 21:55:00|3784.94|3781.94|3784.64|3781.64|3785.14|3782.14|3784.14|3781.14|0
1581289200000|2020-02-09 23:00:00|3786.54|3783.54|3789.34|3786.34|3789.34|3786.34|3785.24|3782.24|0
1581289500000|2020-02-09 23:05:00|3789.84|3786.84|3788.84|3785.84|3790.84|3787.84|3788.04|3785.04|0
1581289800000|2020-02-09 23:10:00|3788.94|3785.94|3786.54|3783.54|3789.84|3786.84|3786.24|3783.24|0
1581290100000|2020-02-09 23:15:00|3786.64|3783.64|3785.24|3782.24|3787.54|3784.54|3785.04|3782.04|0
1581290400000|2020-02-09 23:20:00|3785.44|3782.44|3783.94|3780.94|3786.54|3783.54|3783.94|3780.94|0
1581290700000|2020-02-09 23:25:00|3784.24|3781.24|3782.44|3779.44|3784.24|3781.24|3782.14|3779.14|0
1581291000000|2020-02-09 23:30:00|3782.54|3779.54|3770.64|3767.64|3782.64|3779.64|3768.64|3765.64|0
1581291300000|2020-02-09 23:35:00|3770.34|3767.34|3772.94|3769.94|3773.24|3770.24|3764.74|3761.74|0
1581291600000|2020-02-09 23:40:00|3772.64|3769.64|3771.64|3768.64|3773.24|3770.24|3768.84|3765.84|0
1581291900000|2020-02-09 23:45:00|3771.94|3768.94|3773.94|3770.94|3774.94|3771.94|3771.94|3768.94|0
1581292200000|2020-02-09 23:50:00|3773.84|3770.84|3773.24|3770.24|3774.94|3771.94|3772.94|3769.94|0
1581292500000|2020-02-09 23:55:00|3773.44|3770.44|3772.64|3769.64|3774.04|3771.04|3772.44|3769.44|0
1581292800000|2020-02-10 00:00:00|3772.94|3769.94|3776.04|3773.04|3776.04|3773.04|3772.64|3769.64|0
1581293100000|2020-02-10 00:05:00|3775.84|3772.84|3775.24|3772.24|3776.04|3773.04|3773.94|3770.94|0
1581293400000|2020-02-10 00:10:00|3774.94|3771.94|3773.24|3770.24|3774.94|3771.94|3772.94|3769.94|0
1581293700000|2020-02-10 00:15:00|3773.44|3770.44|3778.14|3776.14|3780.64|3778.64|3773.44|3770.44|1128
1581294000000|2020-02-10 00:20:00|3777.14|3775.14|3779.14|3777.14|3780.14|3778.14|3777.14|3775.14|767
1581294300000|2020-02-10 00:25:00|3779.64|3777.64|3779.14|3777.14|3780.14|3778.14|3778.14|3776.14|485
1581294600000|2020-02-10 00:30:00|3780.14|3778.14|3780.14|3778.14|3780.14|3778.14|3779.14|3777.14|144
1581294900000|2020-02-10 00:35:00|3781.14|3779.14|3780.14|3778.14|3781.14|3779.14|3780.14|3778.14|321
1581295200000|2020-02-10 00:40:00|3780.64|3778.64|3781.14|3779.14|3781.14|3779.14|3780.14|3778.14|218
1581295500000|2020-02-10 00:45:00|3780.14|3778.14|3779.14|3777.14|3781.14|3779.14|3779.14|3777.14|252
1581295800000|2020-02-10 00:50:00|3780.14|3778.14|3779.64|3777.64|3780.14|3778.14|3778.14|3776.14|333
1581296100000|2020-02-10 00:55:00|3780.14|3778.14|3779.14|3777.14|3780.14|3778.14|3777.14|3775.14|153
1581296400000|2020-02-10 01:00:00|3780.14|3778.14|3779.14|3777.14|3781.14|3779.14|3778.64|3776.64|253
1581296700000|2020-02-10 01:05:00|3778.64|3776.64|3779.14|3777.14|3779.14|3777.14|3777.14|3775.14|185
1581297000000|2020-02-10 01:10:00|3778.14|3776.14|3778.14|3776.14|3779.14|3777.14|3777.14|3775.14|139
1581297300000|2020-02-10 01:15:00|3779.14|3777.14|3781.14|3779.14|3782.14|3780.14|3779.14|3777.14|468
1581297600000|2020-02-10 01:20:00|3780.14|3778.14|3782.14|3780.14|3782.14|3780.14|3780.14|3778.14|202
1581297900000|2020-02-10 01:25:00|3783.14|3781.14|3781.14|3779.14|3783.14|3781.14|3780.14|3778.14|332
1581298200000|2020-02-10 01:30:00|3780.14|3778.14|3784.14|3782.14|3784.14|3782.14|3779.14|3777.14|493
1581298500000|2020-02-10 01:35:00|3785.14|3783.14|3786.14|3784.14|3788.14|3786.14|3785.14|3783.14|874
1581298800000|2020-02-10 01:40:00|3787.14|3785.14|3792.14|3790.14|3793.14|3791.14|3786.14|3784.14|846
1581299100000|2020-02-10 01:45:00|3792.64|3790.64|3793.14|3791.14|3794.14|3792.14|3791.14|3789.14|544
1581299400000|2020-02-10 01:50:00|3792.14|3790.14|3791.14|3789.14|3793.14|3791.14|3790.14|3788.14|158
1581299700000|2020-02-10 01:55:00|3792.14|3790.14|3790.14|3788.14|3792.14|3790.14|3789.14|3787.14|277
1581300000000|2020-02-10 02:00:00|3789.14|3787.14|3792.14|3790.14|3793.14|3791.14|3789.14|3787.14|149
1581300300000|2020-02-10 02:05:00|3791.64|3789.64|3793.14|3791.14|3793.14|3791.14|3790.14|3788.14|144
1581300600000|2020-02-10 02:10:00|3793.64|3791.64|3795.14|3793.14|3795.14|3793.14|3793.14|3791.14|134
1581300900000|2020-02-10 02:15:00|3796.14|3794.14|3796.14|3794.14|3797.14|3795.14|3795.14|3793.14|361
1581301200000|2020-02-10 02:20:00|3796.64|3794.64|3795.14|3793.14|3797.14|3795.14|3795.14|3793.14|45
1581301500000|2020-02-10 02:25:00|3796.14|3794.14|3796.14|3794.14|3797.14|3795.14|3795.14|3793.14|236
1581301800000|2020-02-10 02:30:00|3795.64|3793.64|3799.14|3797.14|3800.14|3798.14|3795.14|3793.14|773
1581302100000|2020-02-10 02:35:00|3799.64|3797.64|3800.14|3798.14|3800.14|3798.14|3798.14|3796.14|522
1581302400000|2020-02-10 02:40:00|3799.64|3797.64|3799.14|3797.14|3800.14|3798.14|3798.14|3796.14|233
1581302700000|2020-02-10 02:45:00|3798.64|3796.64|3798.14|3796.14|3798.64|3796.64|3797.14|3795.14|222
1581303000000|2020-02-10 02:50:00|3797.14|3795.14|3797.14|3795.14|3798.14|3796.14|3797.14|3795.14|196
1581303300000|2020-02-10 02:55:00|3798.14|3796.14|3797.14|3795.14|3798.14|3796.14|3796.14|3794.14|229
1581303600000|2020-02-10 03:00:00|3798.14|3796.14|3797.14|3795.14|3798.14|3796.14|3797.14|3795.14|163
1581303900000|2020-02-10 03:05:00|3798.14|3796.14|3797.14|3795.14|3798.14|3796.14|3796.14|3794.14|178
1581304200000|2020-02-10 03:10:00|3797.64|3795.64|3797.14|3795.14|3798.14|3796.14|3796.14|3794.14|158
1581304500000|2020-02-10 03:15:00|3796.14|3794.14|3794.14|3792.14|3797.14|3795.14|3794.14|3792.14|214
1581304800000|2020-02-10 03:20:00|3794.64|3792.64|3794.14|3792.14|3795.14|3793.14|3794.14|3792.14|214
1581305100000|2020-02-10 03:25:00|3794.64|3792.64|3794.14|3792.14|3795.14|3793.14|3794.14|3792.14|112
1581305400000|2020-02-10 03:30:00|3793.14|3791.14|3793.14|3791.14|3794.14|3792.14|3793.14|3791.14|49
1581305700000|2020-02-10 03:35:00|3794.14|3792.14|3794.14|3792.14|3794.14|3792.14|3793.14|3791.14|89
1581306000000|2020-02-10 03:40:00|3794.64|3792.64|3795.14|3793.14|3796.14|3794.14|3794.14|3792.14|258
1581306300000|2020-02-10 03:45:00|3794.14|3792.14|3794.14|3792.14|3795.14|3793.14|3794.14|3792.14|47
1581306600000|2020-02-10 03:50:00|3793.14|3791.14|3793.14|3791.14|3794.14|3792.14|3792.64|3790.64|224
1581306900000|2020-02-10 03:55:00|3792.64|3790.64|3792.14|3790.14|3793.14|3791.14|3792.14|3790.14|29
1581307200000|2020-02-10 04:00:00|3793.14|3791.14|3793.14|3791.14|3793.14|3791.14|3792.14|3790.14|153
1581307500000|2020-02-10 04:05:00|3792.64|3790.64|3791.14|3789.14|3792.64|3790.64|3791.14|3789.14|162
1581307800000|2020-02-10 04:10:00|3792.14|3790.14|3792.14|3790.14|3792.14|3790.14|3791.14|3789.14|186
1581308100000|2020-02-10 04:15:00|3793.14|3791.14|3791.14|3789.14|3793.14|3791.14|3791.14|3789.14|44
1581308400000|2020-02-10 04:20:00|3791.64|3789.64|3792.14|3790.14|3792.14|3790.14|3791.14|3789.14|77
1581308700000|2020-02-10 04:25:00|3791.14|3789.14|3791.14|3789.14|3792.14|3790.14|3791.14|3789.14|93
1581309000000|2020-02-10 04:30:00|||||||||22
1581309300000|2020-02-10 04:35:00|3790.14|3788.14|3791.14|3789.14|3792.14|3790.14|3790.14|3788.14|394
1581309600000|2020-02-10 04:40:00|3792.14|3790.14|3792.14|3790.14|3792.14|3790.14|3792.14|3790.14|29
1581309900000|2020-02-10 04:45:00|3791.14|3789.14|3791.14|3789.14|3792.14|3790.14|3791.14|3789.14|136
1581310200000|2020-02-10 04:50:00|3791.64|3789.64|3789.14|3787.14|3791.64|3789.64|3789.14|3787.14|353
1581310500000|2020-02-10 04:55:00|3788.14|3786.14|3787.14|3785.14|3788.14|3786.14|3787.14|3785.14|341
1581310800000|2020-02-10 05:00:00|3788.14|3786.14|3788.14|3786.14|3789.14|3787.14|3787.14|3785.14|115
1581311100000|2020-02-10 05:05:00|3789.14|3787.14|3788.14|3786.14|3789.14|3787.14|3787.14|3785.14|66
1581311400000|2020-02-10 05:10:00|3788.64|3786.64|3789.14|3787.14|3789.14|3787.14|3788.14|3786.14|752
1581311700000|2020-02-10 05:15:00|3788.14|3786.14|3788.14|3786.14|3788.14|3786.14|3787.14|3785.14|217
1581312000000|2020-02-10 05:20:00|3787.64|3785.64|3790.14|3788.14|3790.64|3788.64|3787.64|3785.64|235
1581312300000|2020-02-10 05:25:00|3790.64|3788.64|3791.14|3789.14|3791.14|3789.14|3790.14|3788.14|141
1581312600000|2020-02-10 05:30:00|3790.14|3788.14|3791.14|3789.14|3791.14|3789.14|3790.14|3788.14|59
1581312900000|2020-02-10 05:35:00|3790.64|3788.64|3793.14|3791.14|3793.14|3791.14|3790.14|3788.14|75
1581313200000|2020-02-10 05:40:00|3792.14|3790.14|3792.14|3790.14|3792.64|3790.64|3791.14|3789.14|106
1581313500000|2020-02-10 05:45:00|3791.14|3789.14|3793.14|3791.14|3793.14|3791.14|3791.14|3789.14|37
1581313800000|2020-02-10 05:50:00|3792.14|3790.14|3790.14|3788.14|3792.14|3790.14|3790.14|3788.14|75
1581314100000|2020-02-10 05:55:00|3791.14|3789.14|3792.14|3790.14|3792.14|3790.14|3790.14|3788.14|76
1581314400000|2020-02-10 06:00:00|3791.14|3789.14|3790.14|3788.14|3791.14|3789.14|3790.14|3788.14|137
1581314700000|2020-02-10 06:05:00|3789.14|3787.14|3790.14|3788.14|3790.14|3788.14|3789.14|3787.14|152
1581315000000|2020-02-10 06:10:00|3791.14|3789.14|3793.14|3791.14|3793.14|3791.14|3790.64|3788.64|231
1581315300000|2020-02-10 06:15:00|3794.14|3792.14|3793.14|3791.14|3794.14|3792.14|3793.14|3791.14|109
1581315600000|2020-02-10 06:20:00|3794.14|3792.14|3794.14|3792.14|3794.14|3792.14|3793.14|3791.14|116
1581315900000|2020-02-10 06:25:00|3793.14|3791.14|3793.14|3791.14|3794.14|3792.14|3793.14|3791.14|132
1581316200000|2020-02-10 06:30:00|||||||||24
1581316500000|2020-02-10 06:35:00|||||||||77
1581316800000|2020-02-10 06:40:00|3794.14|3792.14|3793.14|3791.14|3794.14|3792.14|3792.64|3790.64|109
1581317100000|2020-02-10 06:45:00|3792.64|3790.64|3794.14|3792.14|3794.14|3792.14|3792.64|3790.64|274
1581317400000|2020-02-10 06:50:00|3793.14|3791.14|3794.14|3792.14|3794.64|3792.64|3793.14|3791.14|426
1581317700000|2020-02-10 06:55:00|3794.64|3792.64|3795.14|3793.14|3796.14|3794.14|3794.64|3792.64|273
1581318000000|2020-02-10 07:00:00|3794.89|3793.39|3792.89|3791.39|3797.39|3795.89|3791.89|3790.39|1633
1581318300000|2020-02-10 07:05:00|3792.39|3790.89|3791.89|3790.39|3792.39|3790.89|3790.89|3789.39|1159
1581318600000|2020-02-10 07:10:00|3791.39|3789.89|3789.89|3788.39|3791.89|3790.39|3788.89|3787.39|1227
1581318900000|2020-02-10 07:15:00|3789.39|3787.89|3789.89|3788.39|3789.89|3788.39|3788.89|3787.39|756
1581319200000|2020-02-10 07:20:00|3790.39|3788.89|3791.89|3790.39|3792.89|3791.39|3789.89|3788.39|1422
1581319500000|2020-02-10 07:25:00|3790.89|3789.39|3791.89|3790.39|3791.89|3790.39|3790.89|3789.39|399
1581319800000|2020-02-10 07:30:00|3790.89|3789.39|3791.89|3790.39|3793.89|3792.39|3790.89|3789.39|1890
1581320100000|2020-02-10 07:35:00|3790.89|3789.39|3793.89|3792.39|3793.89|3792.39|3789.89|3788.39|1150
1581320400000|2020-02-10 07:40:00|3792.89|3791.39|3792.89|3791.39|3793.89|3792.39|3791.89|3790.39|629
1581320700000|2020-02-10 07:45:00|3792.39|3790.89|3791.89|3790.39|3792.89|3791.39|3790.89|3789.39|1252
1581321000000|2020-02-10 07:50:00|3792.89|3791.39|3790.89|3789.39|3792.89|3791.39|3789.89|3788.39|1217
1581321300000|2020-02-10 07:55:00|3789.89|3788.39|3788.89|3787.39|3789.89|3788.39|3788.89|3787.39|1920
1581321600000|2020-02-10 08:00:00|3789.89|3788.39|3789.89|3788.39|3791.89|3790.39|3785.89|3784.39|11368
1581321900000|2020-02-10 08:05:00|3788.89|3787.39|3790.89|3789.39|3792.89|3791.39|3788.89|3787.39|6627
1581322200000|2020-02-10 08:10:00|3789.89|3788.39|3792.89|3791.39|3793.89|3792.39|3789.89|3788.39|6201
1581322500000|2020-02-10 08:15:00|3793.89|3792.39|3789.89|3788.39|3794.89|3793.39|3788.89|3787.39|8970
1581322800000|2020-02-10 08:20:00|3790.89|3789.39|3786.89|3785.39|3792.89|3791.39|3784.89|3783.39|8583
1581323100000|2020-02-10 08:25:00|3785.89|3784.39|3787.89|3786.39|3788.89|3787.39|3784.89|3783.39|7206
1581323400000|2020-02-10 08:30:00|3786.89|3785.39|3788.89|3787.39|3789.89|3788.39|3785.89|3784.39|6579
1581323700000|2020-02-10 08:35:00|3787.89|3786.39|3782.89|3781.39|3788.89|3787.39|3780.89|3779.39|10025
1581324000000|2020-02-10 08:40:00|3782.62|3781.12|3781.62|3780.12|3784.62|3783.12|3779.62|3778.12|10347
1581324300000|2020-02-10 08:45:00|3782.62|3781.12|3782.62|3781.12|3783.62|3782.12|3779.62|3778.12|9041
1581324600000|2020-02-10 08:50:00|3783.62|3782.12|3783.62|3782.12|3783.62|3782.12|3780.62|3779.12|10725
1581324900000|2020-02-10 08:55:00|3782.62|3781.12|3785.62|3784.12|3785.62|3784.12|3782.62|3781.12|3359
1581325200000|2020-02-10 09:00:00|3784.62|3783.12|3789.62|3788.12|3789.62|3788.12|3784.62|3783.12|4987
1581325500000|2020-02-10 09:05:00|3790.62|3789.12|3791.62|3790.12|3792.62|3791.12|3789.62|3788.12|6207
1581325800000|2020-02-10 09:10:00|3792.62|3791.12|3791.62|3790.12|3792.62|3791.12|3789.62|3788.12|4554
1581326100000|2020-02-10 09:15:00|3790.62|3789.12|3790.62|3789.12|3792.62|3791.12|3790.62|3789.12|2877
1581326400000|2020-02-10 09:20:00|3789.62|3788.12|3788.62|3787.12|3790.62|3789.12|3787.62|3786.12|6243
1581326700000|2020-02-10 09:25:00|3787.62|3786.12|3788.62|3787.12|3789.62|3788.12|3787.62|3786.12|3518
1581327000000|2020-02-10 09:30:00|3787.62|3786.12|3788.62|3787.12|3789.62|3788.12|3787.62|3786.12|5342
1581327300000|2020-02-10 09:35:00|3787.62|3786.12|3786.62|3785.12|3788.62|3787.12|3785.62|3784.12|10401
1581327600000|2020-02-10 09:40:00|3787.62|3786.12|3786.62|3785.12|3787.62|3786.12|3786.62|3785.12|2034
1581327900000|2020-02-10 09:45:00|3785.62|3784.12|3787.62|3786.12|3788.62|3787.12|3785.62|3784.12|6055
1581328200000|2020-02-10 09:50:00|3786.62|3785.12|3787.62|3786.12|3788.62|3787.12|3786.62|3785.12|3577
1581328500000|2020-02-10 09:55:00|3786.62|3785.12|3784.62|3783.12|3787.62|3786.12|3784.62|3783.12|5552
1581328800000|2020-02-10 10:00:00|3785.12|3783.62|3784.62|3783.12|3785.62|3784.12|3782.62|3781.12|7174
1581329100000|2020-02-10 10:05:00|3783.62|3782.12|3783.62|3782.12|3784.62|3783.12|3783.62|3782.12|4278
1581329400000|2020-02-10 10:10:00|3784.62|3783.12|3784.62|3783.12|3784.62|3783.12|3783.62|3782.12|4058
1581329700000|2020-02-10 10:15:00|3783.62|3782.12|3783.62|3782.12|3784.62|3783.12|3783.62|3782.12|2956
1581330000000|2020-02-10 10:20:00|3784.62|3783.12|3784.62|3783.12|3784.62|3783.12|3783.62|3782.12|3013
1581330300000|2020-02-10 10:25:00|3785.62|3784.12|3785.62|3784.12|3785.62|3784.12|3784.62|3783.12|3821
1581330600000|2020-02-10 10:30:00|3786.62|3785.12|3785.62|3784.12|3786.62|3785.12|3784.62|3783.12|3005
1581330900000|2020-02-10 10:35:00|3784.62|3783.12|3785.62|3784.12|3785.62|3784.12|3784.62|3783.12|2142
1581331200000|2020-02-10 10:40:00|3786.12|3784.62|3790.62|3789.12|3792.62|3791.12|3785.62|3784.12|7607
1581331500000|2020-02-10 10:45:00|3789.62|3788.12|3792.62|3791.12|3793.62|3792.12|3788.62|3787.12|10036
1581331800000|2020-02-10 10:50:00|3793.62|3792.12|3791.62|3790.12|3793.62|3792.12|3791.62|3790.12|5953
1581332100000|2020-02-10 10:55:00|3792.62|3791.12|3792.62|3791.12|3792.62|3791.12|3791.62|3790.12|2413
1581332400000|2020-02-10 11:00:00|3791.62|3790.12|3792.62|3791.12|3793.62|3792.12|3791.62|3790.12|2595
1581332700000|2020-02-10 11:05:00|3793.62|3792.12|3792.62|3791.12|3793.62|3792.12|3791.62|3790.12|3444
1581333000000|2020-02-10 11:10:00|3791.62|3790.12|3791.62|3790.12|3792.62|3791.12|3790.62|3789.12|5595
1581333300000|2020-02-10 11:15:00|3790.62|3789.12|3790.62|3789.12|3790.62|3789.12|3790.62|3789.12|3129
1581333600000|2020-02-10 11:20:00|3791.62|3790.12|3790.62|3789.12|3791.62|3790.12|3789.62|3788.12|1616
1581333900000|2020-02-10 11:25:00|3789.62|3788.12|3793.62|3792.12|3793.62|3792.12|3789.62|3788.12|2113
1581334200000|2020-02-10 11:30:00|3792.62|3791.12|3791.62|3790.12|3793.62|3792.12|3791.62|3790.12|1874
1581334500000|2020-02-10 11:35:00|3792.62|3791.12|3791.62|3790.12|3792.62|3791.12|3790.62|3789.12|2156
1581334800000|2020-02-10 11:40:00|3792.12|3790.62|3792.62|3791.12|3792.62|3791.12|3791.62|3790.12|2497
1581335100000|2020-02-10 11:45:00|3791.62|3790.12|3790.62|3789.12|3793.62|3792.12|3790.62|3789.12|2986
1581335400000|2020-02-10 11:50:00|3791.62|3790.12|3791.62|3790.12|3791.62|3790.12|3790.62|3789.12|1531
1581335700000|2020-02-10 11:55:00|3792.62|3791.12|3791.62|3790.12|3792.62|3791.12|3790.62|3789.12|2189
1581336000000|2020-02-10 12:00:00|3792.62|3791.12|3789.62|3788.12|3792.62|3791.12|3788.62|3787.12|6599
1581336300000|2020-02-10 12:05:00|3788.62|3787.12|3790.62|3789.12|3790.62|3789.12|3787.62|3786.12|2491
1581336600000|2020-02-10 12:10:00|3791.62|3790.12|3789.62|3788.12|3791.62|3790.12|3789.62|3788.12|2519
1581336900000|2020-02-10 12:15:00|3790.62|3789.12|3787.62|3786.12|3790.62|3789.12|3787.62|3786.12|1650
1581337200000|2020-02-10 12:20:00|3788.62|3787.12|3787.62|3786.12|3788.62|3787.12|3787.62|3786.12|2134
1581337500000|2020-02-10 12:25:00|3788.62|3787.12|3788.62|3787.12|3788.62|3787.12|3787.62|3786.12|1456
1581337800000|2020-02-10 12:30:00|3787.62|3786.12|3788.62|3787.12|3788.62|3787.12|3787.62|3786.12|1646
1581338100000|2020-02-10 12:35:00|3787.62|3786.12|3788.62|3787.12|3788.62|3787.12|3787.62|3786.12|3002
1581338400000|2020-02-10 12:40:00|3788.24|3786.74|3789.24|3787.74|3790.24|3788.74|3788.24|3786.74|1277
1581338700000|2020-02-10 12:45:00|3788.24|3786.74|3787.24|3785.74|3789.24|3787.74|3787.24|3785.74|2163
1581339000000|2020-02-10 12:50:00|3788.24|3786.74|3787.24|3785.74|3788.24|3786.74|3787.24|3785.74|1454
1581339300000|2020-02-10 12:55:00|3786.24|3784.74|3786.24|3784.74|3787.24|3785.74|3785.24|3783.74|6831
1581339600000|2020-02-10 13:00:00|3785.24|3783.74|3784.24|3782.74|3786.24|3784.74|3783.24|3781.74|5886
1581339900000|2020-02-10 13:05:00|3783.24|3781.74|3783.24|3781.74|3784.24|3782.74|3781.24|3779.74|3417
1581340200000|2020-02-10 13:10:00|3782.24|3780.74|3784.24|3782.74|3784.24|3782.74|3782.24|3780.74|2783
1581340500000|2020-02-10 13:15:00|3785.24|3783.74|3786.24|3784.74|3786.24|3784.74|3784.24|3782.74|5136
1581340800000|2020-02-10 13:20:00|3787.24|3785.74|3787.24|3785.74|3788.24|3786.74|3786.24|3784.74|2652
1581341100000|2020-02-10 13:25:00|3788.24|3786.74|3788.24|3786.74|3788.24|3786.74|3787.24|3785.74|7981
1581341400000|2020-02-10 13:30:00|3787.24|3785.74|3787.24|3785.74|3788.24|3786.74|3787.24|3785.74|4784
1581341700000|2020-02-10 13:35:00|3788.24|3786.74|3786.24|3784.74|3788.24|3786.74|3786.24|3784.74|3155
1581342000000|2020-02-10 13:40:00|3785.24|3783.74|3787.24|3785.74|3787.24|3785.74|3785.24|3783.74|2809
1581342300000|2020-02-10 13:45:00|3786.24|3784.74|3786.24|3784.74|3787.24|3785.74|3784.24|3782.74|4002
1581342600000|2020-02-10 13:50:00|3785.24|3783.74|3785.24|3783.74|3786.24|3784.74|3784.24|3782.74|2719
1581342900000|2020-02-10 13:55:00|3786.24|3784.74|3785.24|3783.74|3786.24|3784.74|3784.24|3782.74|1848
1581343200000|2020-02-10 14:00:00|3786.24|3784.74|3784.24|3782.74|3786.24|3784.74|3784.24|3782.74|3346
1581343500000|2020-02-10 14:05:00|3783.24|3781.74|3782.24|3780.74|3783.24|3781.74|3782.24|3780.74|6710
1581343800000|2020-02-10 14:10:00|3781.24|3779.74|3780.24|3778.74|3782.24|3780.74|3780.24|3778.74|4876
1581344100000|2020-02-10 14:15:00|3779.24|3777.74|3780.24|3778.74|3782.24|3780.74|3779.24|3777.74|9590
1581344400000|2020-02-10 14:20:00|||||||||1549
1581344700000|2020-02-10 14:25:00|3781.24|3779.74|3781.24|3779.74|3782.24|3780.74|3780.24|3778.74|3797
1581345000000|2020-02-10 14:30:00|3782.24|3780.74|3787.24|3785.74|3787.24|3785.74|3781.24|3779.74|12259
1581345300000|2020-02-10 14:35:00|3786.24|3784.74|3786.24|3784.74|3787.24|3785.74|3785.24|3783.74|5765
1581345600000|2020-02-10 14:40:00|3787.24|3785.74|3788.24|3786.74|3788.24|3786.74|3787.24|3785.74|3800
1581345900000|2020-02-10 14:45:00|3787.24|3785.74|3783.24|3781.74|3787.24|3785.74|3783.24|3781.74|5466
1581346200000|2020-02-10 14:50:00|3784.24|3782.74|3787.24|3785.74|3787.24|3785.74|3783.24|3781.74|4879
1581346500000|2020-02-10 14:55:00|3788.24|3786.74|3790.24|3788.74|3790.24|3788.74|3786.24|3784.74|6439
1581346800000|2020-02-10 15:00:00|3791.24|3789.74|3790.24|3788.74|3791.24|3789.74|3790.24|3788.74|5561
1581347100000|2020-02-10 15:05:00|3791.24|3789.74|3790.24|3788.74|3791.24|3789.74|3788.24|3786.74|6415
1581347400000|2020-02-10 15:10:00|3790.19|3788.69|3790.19|3788.69|3791.19|3789.69|3789.19|3787.69|5263
1581347700000|2020-02-10 15:15:00|3791.19|3789.69|3793.19|3791.69|3794.19|3792.69|3790.19|3788.69|9570
1581348000000|2020-02-10 15:20:00|3792.19|3790.69|3792.19|3790.69|3794.19|3792.69|3792.19|3790.69|6200
1581348300000|2020-02-10 15:25:00|3793.19|3791.69|3791.19|3789.69|3793.19|3791.69|3791.19|3789.69|7059
1581348600000|2020-02-10 15:30:00|3792.19|3790.69|3793.19|3791.69|3793.19|3791.69|3790.19|3788.69|4933
1581348900000|2020-02-10 15:35:00|3792.19|3790.69|3793.19|3791.69|3793.19|3791.69|3792.19|3790.69|5627
1581349200000|2020-02-10 15:40:00|3792.19|3790.69|3792.19|3790.69|3792.19|3790.69|3791.19|3789.69|3960
1581349500000|2020-02-10 15:45:00|3790.19|3788.69|3793.19|3791.69|3793.19|3791.69|3790.19|3788.69|14356
1581349800000|2020-02-10 15:50:00|3792.19|3790.69|3791.19|3789.69|3792.19|3790.69|3790.19|3788.69|5820
1581350100000|2020-02-10 15:55:00|3790.19|3788.69|3789.19|3787.69|3790.19|3788.69|3788.19|3786.69|7653
1581350400000|2020-02-10 16:00:00|3790.19|3788.69|3790.19|3788.69|3790.19|3788.69|3789.19|3787.69|5569
1581350700000|2020-02-10 16:05:00|||||||||3560
1581351000000|2020-02-10 16:10:00|3791.19|3789.69|3791.19|3789.69|3791.19|3789.69|3790.19|3788.69|5724
1581351300000|2020-02-10 16:15:00|3790.19|3788.69|3792.19|3790.69|3793.19|3791.69|3790.19|3788.69|11512
1581351600000|2020-02-10 16:20:00|3791.19|3789.69|3793.19|3791.69|3793.19|3791.69|3791.19|3789.69|10621
1581351900000|2020-02-10 16:25:00|3792.19|3790.69|3793.19|3791.69|3794.19|3792.69|3792.19|3790.69|20489
1581352200000|2020-02-10 16:30:00|3794.19|3792.69|3794.19|3792.69|3795.19|3793.69|3793.19|3791.69|28151
1581352500000|2020-02-10 16:35:00|3793.19|3791.69|3796.19|3794.69|3796.19|3794.69|3793.19|3791.69|26039
1581352800000|2020-02-10 16:40:00|3797.19|3795.69|3796.19|3794.69|3797.19|3795.69|3796.19|3794.69|6147
1581353100000|2020-02-10 16:45:00|3797.19|3795.69|3797.19|3795.69|3798.19|3796.69|3797.19|3795.69|6530
1581353400000|2020-02-10 16:50:00|3796.19|3794.69|3794.19|3792.69|3796.19|3794.69|3794.19|3792.69|5361
1581353700000|2020-02-10 16:55:00|||||||||2055
1581354000000|2020-02-10 17:00:00|3793.19|3791.69|3792.19|3790.69|3793.19|3791.69|3792.19|3790.69|1841
1581354300000|2020-02-10 17:05:00|3793.19|3791.69|3793.19|3791.69|3793.19|3791.69|3793.19|3791.69|1576
1581354600000|2020-02-10 17:10:00|3794.19|3792.69|3793.19|3791.69|3794.19|3792.69|3793.19|3791.69|1832
1581354900000|2020-02-10 17:15:00|3792.19|3790.69|3792.19|3790.69|3793.19|3791.69|3791.19|3789.69|2595
1581355200000|2020-02-10 17:20:00|3791.19|3789.69|3791.19|3789.69|3792.19|3790.69|3791.19|3789.69|847
1581355500000|2020-02-10 17:25:00|3792.19|3790.69|3792.19|3790.69|3792.19|3790.69|3791.19|3789.69|1905
1581355800000|2020-02-10 17:30:00|3791.19|3789.69|3790.19|3788.69|3792.19|3790.69|3790.19|3788.69|1120
1581356100000|2020-02-10 17:35:00|3789.19|3787.69|3790.19|3788.69|3790.19|3788.69|3789.19|3787.69|3079
1581356400000|2020-02-10 17:40:00|3791.19|3789.69|3791.19|3789.69|3791.19|3789.69|3791.19|3789.69|1088
1581356700000|2020-02-10 17:45:00|||||||||663
1581357000000|2020-02-10 17:50:00|3790.19|3788.69|3791.19|3789.69|3791.19|3789.69|3790.19|3788.69|377
1581357300000|2020-02-10 17:55:00|||||||||673
1581357600000|2020-02-10 18:00:00|||||||||387
1581357900000|2020-02-10 18:05:00|3790.19|3788.69|3791.19|3789.69|3791.19|3789.69|3790.19|3788.69|1033
1581358200000|2020-02-10 18:10:00|3792.19|3790.69|3791.19|3789.69|3792.19|3790.69|3791.19|3789.69|1717
1581358500000|2020-02-10 18:15:00|3792.19|3790.69|3792.19|3790.69|3792.19|3790.69|3792.19|3790.69|545
1581358800000|2020-02-10 18:20:00|3793.19|3791.69|3793.19|3791.69|3793.19|3791.69|3793.19|3791.69|937
1581359100000|2020-02-10 18:25:00|3792.19|3790.69|3792.19|3790.69|3793.19|3791.69|3792.19|3790.69|864
1581359400000|2020-02-10 18:30:00|3793.19|3791.69|3793.19|3791.69|3793.19|3791.69|3792.19|3790.69|257
1581359700000|2020-02-10 18:35:00|||||||||319
1581360000000|2020-02-10 18:40:00|3792.19|3790.69|3792.19|3790.69|3792.19|3790.69|3792.19|3790.69|879
1581360300000|2020-02-10 18:45:00|3791.19|3789.69|3792.19|3790.69|3792.19|3790.69|3791.19|3789.69|794
1581360600000|2020-02-10 18:50:00|3793.19|3791.69|3792.19|3790.69|3793.19|3791.69|3792.19|3790.69|234
1581360900000|2020-02-10 18:55:00|3791.69|3790.19|3791.19|3789.69|3792.19|3790.69|3791.19|3789.69|1549
1581361200000|2020-02-10 19:00:00|3790.19|3788.69|3790.19|3788.69|3791.19|3789.69|3789.19|3787.69|2156
1581361500000|2020-02-10 19:05:00|3791.19|3789.69|3791.19|3789.69|3791.19|3789.69|3790.19|3788.69|469
1581361800000|2020-02-10 19:10:00|||||||||446
1581362100000|2020-02-10 19:15:00|3792.19|3790.69|3792.19|3790.69|3792.19|3790.69|3791.19|3789.69|745
1581362400000|2020-02-10 19:20:00|3793.19|3791.69|3793.19|3791.69|3793.19|3791.69|3793.19|3791.69|300
1581362700000|2020-02-10 19:25:00|||||||||176
1581363000000|2020-02-10 19:30:00|3794.19|3792.69|3794.19|3792.69|3794.19|3792.69|3794.19|3792.69|175
1581363300000|2020-02-10 19:35:00|3793.19|3791.69|3793.19|3791.69|3793.19|3791.69|3793.19|3791.69|399
1581363600000|2020-02-10 19:40:00|3794.19|3792.69|3794.19|3792.69|3794.19|3792.69|3793.19|3791.69|2659
1581363900000|2020-02-10 19:45:00|||||||||171
1581364200000|2020-02-10 19:50:00|3795.19|3793.69|3795.19|3793.69|3795.19|3793.69|3795.19|3793.69|1137
1581364500000|2020-02-10 19:55:00|3796.19|3794.69|3796.19|3794.69|3796.19|3794.69|3796.19|3794.69|856
1581364800000|2020-02-10 20:00:00|3797.19|3795.69|3797.19|3795.69|3797.19|3795.69|3797.19|3795.69|742
1581365100000|2020-02-10 20:05:00|3798.19|3796.69|3798.19|3796.69|3798.19|3796.69|3798.19|3796.69|914
1581365400000|2020-02-10 20:10:00|3799.19|3797.69|3800.19|3798.69|3802.19|3800.69|3799.19|3797.69|4192
1581365700000|2020-02-10 20:15:00|3799.19|3797.69|3800.19|3798.69|3800.19|3798.69|3799.19|3797.69|545
1581366000000|2020-02-10 20:20:00|3801.19|3799.69|3801.19|3799.69|3801.19|3799.69|3800.19|3798.69|1790
1581366300000|2020-02-10 20:25:00|3802.19|3800.69|3802.19|3800.69|3802.19|3800.69|3802.19|3800.69|1280
1581366600000|2020-02-10 20:30:00|3801.19|3799.69|3801.19|3799.69|3801.19|3799.69|3800.69|3799.19|730
1581366900000|2020-02-10 20:35:00|3802.19|3800.69|3802.19|3800.69|3802.19|3800.69|3801.19|3799.69|1163
1581367200000|2020-02-10 20:40:00|3801.19|3799.69|3802.19|3800.69|3802.19|3800.69|3801.19|3799.69|623
1581367500000|2020-02-10 20:45:00|3801.19|3799.69|3803.19|3801.69|3804.19|3802.69|3801.19|3799.69|2225
1581367800000|2020-02-10 20:50:00|3802.69|3801.19|3804.19|3802.69|3804.19|3802.69|3802.19|3800.69|1151
1581368100000|2020-02-10 20:55:00|3803.19|3801.69|3804.19|3802.69|3805.19|3803.69|3803.19|3801.69|4517
1581368400000|2020-02-10 21:00:00|3805.94|3802.94|3806.74|3803.74|3807.24|3804.24|3804.64|3801.64|203
1581368700000|2020-02-10 21:05:00|3806.94|3803.94|3807.54|3804.54|3808.04|3805.04|3806.94|3803.94|0
1581369000000|2020-02-10 21:10:00|3807.24|3804.24|3807.64|3804.64|3808.14|3805.14|3806.74|3803.74|0
1581369300000|2020-02-10 21:15:00|3807.54|3804.54|3807.64|3804.64|3807.74|3804.74|3807.54|3804.54|0
1581369600000|2020-02-10 21:20:00|3807.54|3804.54|3807.34|3804.34|3807.64|3804.64|3807.34|3804.34|0
1581369900000|2020-02-10 21:25:00|3807.44|3804.44|3807.44|3804.44|3807.54|3804.54|3807.34|3804.34|0
1581370200000|2020-02-10 21:30:00|3807.84|3804.84|3806.84|3803.84|3807.84|3804.84|3806.64|3803.64|0
1581370500000|2020-02-10 21:35:00|3806.64|3803.64|3807.14|3804.14|3807.34|3804.34|3806.64|3803.64|0
1581370800000|2020-02-10 21:40:00|3806.84|3803.84|3806.84|3803.84|3807.84|3804.84|3806.64|3803.64|0
1581371100000|2020-02-10 21:45:00|3806.64|3803.64|3808.34|3805.34|3808.64|3805.64|3806.64|3803.64|0
1581371400000|2020-02-10 21:50:00|3808.14|3805.14|3807.64|3804.64|3808.34|3805.34|3807.34|3804.34|0
1581371700000|2020-02-10 21:55:00|3807.34|3804.34|3808.04|3805.04|3808.14|3805.14|3807.34|3804.34|0
1581372000000|2020-02-10 22:00:00|3807.94|3804.94|3807.84|3804.84|3807.94|3804.94|3807.84|3804.84|0
1581372300000|2020-02-10 22:05:00|3807.74|3804.74|3807.84|3804.84|3807.84|3804.84|3807.74|3804.74|0
1581372600000|2020-02-10 22:10:00|3807.74|3804.74|3807.74|3804.74|3807.84|3804.84|3807.74|3804.74|0
1581372900000|2020-02-10 22:15:00|3807.84|3804.84|3807.84|3804.84|3807.84|3804.84|3807.74|3804.74|0
1581373200000|2020-02-10 22:20:00|3807.94|3804.94|3807.44|3804.44|3807.94|3804.94|3807.44|3804.44|0
1581373500000|2020-02-10 22:25:00|3807.64|3804.64|3807.64|3804.64|3807.64|3804.64|3807.44|3804.44|0
1581373800000|2020-02-10 22:30:00|3807.74|3804.74|3807.54|3804.54|3807.74|3804.74|3807.54|3804.54|0
1581374100000|2020-02-10 22:35:00|3807.64|3804.64|3807.64|3804.64|3807.64|3804.64|3807.54|3804.54|0
1581374400000|2020-02-10 22:40:00|3807.74|3804.74|3807.64|3804.64|3807.74|3804.74|3807.64|3804.64|0
1581374700000|2020-02-10 22:45:00|3807.74|3804.74|3807.74|3804.74|3807.74|3804.74|3807.54|3804.54|0
1581375000000|2020-02-10 22:50:00|3807.84|3804.84|3807.74|3804.74|3807.84|3804.84|3807.74|3804.74|0
1581375300000|2020-02-10 22:55:00|3807.84|3804.84|3806.74|3803.74|3807.84|3804.84|3806.54|3803.54|0
1581375600000|2020-02-10 23:00:00|3805.84|3802.84|3805.74|3802.74|3807.24|3804.24|3804.84|3801.84|0
1581375900000|2020-02-10 23:05:00|3805.84|3802.84|3804.64|3801.64|3805.94|3802.94|3804.44|3801.44|0
1581376200000|2020-02-10 23:10:00|3804.94|3801.94|3804.64|3801.64|3805.44|3802.44|3804.44|3801.44|0
1581376500000|2020-02-10 23:15:00|3804.94|3801.94|3805.84|3802.84|3805.84|3802.84|3804.64|3801.64|0
1581376800000|2020-02-10 23:20:00|3805.94|3802.94|3805.94|3802.94|3806.34|3803.34|3805.44|3802.44|0
1581377100000|2020-02-10 23:25:00|3805.74|3802.74|3806.44|3803.44|3807.54|3804.54|3805.74|3802.74|0
1581377400000|2020-02-10 23:30:00|3806.24|3803.24|3806.24|3803.24|3806.74|3803.74|3805.94|3802.94|0
1581377700000|2020-02-10 23:35:00|3806.04|3803.04|3805.24|3802.24|3806.04|3803.04|3805.04|3802.04|0
1581378000000|2020-02-10 23:40:00|3805.04|3802.04|3805.44|3802.44|3805.74|3802.74|3804.64|3801.64|0
1581378300000|2020-02-10 23:45:00|3805.24|3802.24|3805.94|3802.94|3806.94|3803.94|3805.24|3802.24|0
1581378600000|2020-02-10 23:50:00|3806.04|3803.04|3805.94|3802.94|3806.04|3803.04|3804.94|3801.94|0
1581378900000|2020-02-10 23:55:00|3805.84|3802.84|3805.94|3802.94|3806.44|3803.44|3805.74|3802.74|0
1581379200000|2020-02-11 00:00:00|3806.24|3803.24|3804.94|3801.94|3806.24|3803.24|3803.94|3800.94|0
1581379500000|2020-02-11 00:05:00|3805.04|3802.04|3805.74|3802.74|3805.74|3802.74|3805.04|3802.04|0
1581379800000|2020-02-11 00:10:00|3805.94|3802.94|3805.44|3802.44|3805.94|3802.94|3805.04|3802.04|0
1581380100000|2020-02-11 00:15:00|3805.34|3802.34|3807.94|3805.94|3809.94|3807.94|3805.34|3802.34|1417
1581380400000|2020-02-11 00:20:00|3807.44|3805.44|3809.44|3807.44|3809.44|3807.44|3807.44|3805.44|152
1581380700000|2020-02-11 00:25:00|3809.94|3807.94|3810.44|3808.44|3810.44|3808.44|3809.44|3807.44|255
1581381000000|2020-02-11 00:30:00|3809.44|3807.44|3810.44|3808.44|3810.44|3808.44|3809.44|3807.44|106
1581381300000|2020-02-11 00:35:00|3810.94|3808.94|3811.44|3809.44|3811.44|3809.44|3810.94|3808.94|73
1581381600000|2020-02-11 00:40:00|3810.94|3808.94|3812.44|3810.44|3812.44|3810.44|3810.44|3808.44|441
1581381900000|2020-02-11 00:45:00|3812.94|3810.94|3813.44|3811.44|3814.44|3812.44|3812.94|3810.94|356
1581382200000|2020-02-11 00:50:00|3813.94|3811.94|3813.44|3811.44|3814.44|3812.44|3813.44|3811.44|93
1581382500000|2020-02-11 00:55:00|3812.94|3810.94|3813.44|3811.44|3813.44|3811.44|3812.44|3810.44|115
1581382800000|2020-02-11 01:00:00|3813.94|3811.94|3814.44|3812.44|3814.44|3812.44|3813.44|3811.44|94
1581383100000|2020-02-11 01:05:00|3813.44|3811.44|3813.44|3811.44|3814.44|3812.44|3812.44|3810.44|437
1581383400000|2020-02-11 01:10:00|||||||||21
1581383700000|2020-02-11 01:15:00|3814.44|3812.44|3817.44|3815.44|3817.44|3815.44|3814.44|3812.44|1047
1581384000000|2020-02-11 01:20:00|3816.94|3814.94|3817.44|3815.44|3818.44|3816.44|3816.44|3814.44|686
1581384600000|2020-02-11 01:30:00|3817.94|3815.94|3817.44|3815.44|3818.44|3816.44|3817.44|3815.44|136
1581384900000|2020-02-11 01:35:00|3817.94|3815.94|3818.44|3816.44|3818.44|3816.44|3817.44|3815.44|170
1581385200000|2020-02-11 01:40:00|3818.94|3816.94|3818.44|3816.44|3819.44|3817.44|3818.44|3816.44|310
1581385500000|2020-02-11 01:45:00|3819.44|3817.44|3819.44|3817.44|3820.44|3818.44|3819.44|3817.44|394
1581385800000|2020-02-11 01:50:00|3820.44|3818.44|3820.44|3818.44|3820.44|3818.44|3819.44|3817.44|158
1581386100000|2020-02-11 01:55:00|3819.94|3817.94|3820.44|3818.44|3820.44|3818.44|3819.44|3817.44|430
1581386400000|2020-02-11 02:00:00|3819.94|3817.94|3820.44|3818.44|3820.44|3818.44|3819.44|3817.44|190
1581386700000|2020-02-11 02:05:00|3819.44|3817.44|3820.44|3818.44|3820.44|3818.44|3819.44|3817.44|118
1581387000000|2020-02-11 02:10:00|3821.44|3819.44|3820.94|3818.94|3821.44|3819.44|3820.44|3818.44|328
1581387300000|2020-02-11 02:15:00|3821.44|3819.44|3821.44|3819.44|3821.44|3819.44|3820.44|3818.44|75
1581387600000|2020-02-11 02:20:00|3821.94|3819.94|3822.44|3820.44|3822.44|3820.44|3821.44|3819.44|294
1581387900000|2020-02-11 02:25:00|3821.94|3819.94|3822.44|3820.44|3822.44|3820.44|3821.94|3819.94|150
1581388200000|2020-02-11 02:30:00|3823.44|3821.44|3823.44|3821.44|3823.44|3821.44|3822.44|3820.44|317
1581388500000|2020-02-11 02:35:00|3822.44|3820.44|3823.44|3821.44|3824.44|3822.44|3822.44|3820.44|526
1581388800000|2020-02-11 02:40:00|3824.44|3822.44|3823.44|3821.44|3824.44|3822.44|3822.44|3820.44|168
1581389100000|2020-02-11 02:45:00|3822.94|3820.94|3822.44|3820.44|3823.44|3821.44|3822.44|3820.44|33
1581389400000|2020-02-11 02:50:00|3821.44|3819.44|3822.44|3820.44|3822.44|3820.44|3821.44|3819.44|666
1581389700000|2020-02-11 02:55:00|3821.94|3819.94|3821.44|3819.44|3822.44|3820.44|3821.44|3819.44|55
1581390000000|2020-02-11 03:00:00|3822.44|3820.44|3821.44|3819.44|3822.44|3820.44|3821.44|3819.44|148
1581390300000|2020-02-11 03:05:00|3820.44|3818.44|3821.44|3819.44|3821.44|3819.44|3820.44|3818.44|201
1581390900000|2020-02-11 03:15:00|3820.94|3818.94|3820.44|3818.44|3820.94|3818.94|3819.44|3817.44|130
1581391200000|2020-02-11 03:20:00|3819.44|3817.44|3820.44|3818.44|3820.44|3818.44|3819.44|3817.44|47
1581391500000|2020-02-11 03:25:00|3819.94|3817.94|3819.94|3817.94|3820.44|3818.44|3819.44|3817.44|83
1581391800000|2020-02-11 03:30:00|3820.44|3818.44|3819.44|3817.44|3820.44|3818.44|3819.44|3817.44|17
1581392100000|2020-02-11 03:35:00|3819.94|3817.94|3820.44|3818.44|3820.44|3818.44|3819.94|3817.94|7
1581392400000|2020-02-11 03:40:00|||||||||31
1581393000000|2020-02-11 03:50:00|3821.44|3819.44|3821.44|3819.44|3822.44|3820.44|3821.44|3819.44|110
1581393300000|2020-02-11 03:55:00|3821.94|3819.94|3821.44|3819.44|3822.44|3820.44|3821.44|3819.44|116
1581393600000|2020-02-11 04:00:00|3820.94|3818.94|3820.44|3818.44|3821.44|3819.44|3820.44|3818.44|72
1581393900000|2020-02-11 04:05:00|||||||||1
1581394200000|2020-02-11 04:10:00|||||||||26
1581394500000|2020-02-11 04:15:00|||||||||13
1581394800000|2020-02-11 04:20:00|||||||||11
1581395700000|2020-02-11 04:35:00|3819.44|3817.44|3819.44|3817.44|3820.44|3818.44|3819.44|3817.44|313
1581396000000|2020-02-11 04:40:00|3820.44|3818.44|3820.44|3818.44|3820.44|3818.44|3820.44|3818.44|38
1581396300000|2020-02-11 04:45:00|||||||||25
1581396600000|2020-02-11 04:50:00|3821.44|3819.44|3821.44|3819.44|3821.44|3819.44|3821.44|3819.44|79
1581396900000|2020-02-11 04:55:00|||||||||4
1581397200000|2020-02-11 05:00:00|3820.44|3818.44|3820.44|3818.44|3821.44|3819.44|3820.44|3818.44|150
1581397500000|2020-02-11 05:05:00|3819.94|3817.94|3820.44|3818.44|3820.44|3818.44|3819.44|3817.44|91
1581397800000|2020-02-11 05:10:00|3820.94|3818.94|3821.44|3819.44|3822.44|3820.44|3820.44|3818.44|482
1581398100000|2020-02-11 05:15:00|3822.44|3820.44|3822.44|3820.44|3822.44|3820.44|3821.44|3819.44|146
1581398400000|2020-02-11 05:20:00|||||||||15
1581398700000|2020-02-11 05:25:00|3822.94|3820.94|3823.44|3821.44|3823.44|3821.44|3822.94|3820.94|267
1581399000000|2020-02-11 05:30:00|3824.44|3822.44|3823.44|3821.44|3824.44|3822.44|3823.44|3821.44|69
1581399300000|2020-02-11 05:35:00|3823.94|3821.94|3823.44|3821.44|3823.94|3821.94|3823.44|3821.44|34
1581399600000|2020-02-11 05:40:00|3823.94|3821.94|3823.44|3821.44|3823.94|3821.94|3822.44|3820.44|392
1581399900000|2020-02-11 05:45:00|3823.94|3821.94|3824.44|3822.44|3824.94|3822.94|3823.44|3821.44|459
1581400200000|2020-02-11 05:50:00|3823.44|3821.44|3824.44|3822.44|3824.44|3822.44|3823.44|3821.44|254
1581400500000|2020-02-11 05:55:00|3823.44|3821.44|3823.94|3821.94|3823.94|3821.94|3823.44|3821.44|154
1581400800000|2020-02-11 06:00:00|3824.44|3822.44|3824.44|3822.44|3824.44|3822.44|3824.44|3822.44|102
1581401100000|2020-02-11 06:05:00|3823.44|3821.44|3823.44|3821.44|3824.44|3822.44|3823.44|3821.44|165
1581401400000|2020-02-11 06:10:00|3822.44|3820.44|3823.44|3821.44|3824.44|3822.44|3822.44|3820.44|868
1581401700000|2020-02-11 06:15:00|3822.44|3820.44|3822.44|3820.44|3822.44|3820.44|3822.44|3820.44|94
1581402000000|2020-02-11 06:20:00|3823.44|3821.44|3822.44|3820.44|3824.44|3822.44|3822.44|3820.44|317
1581402300000|2020-02-11 06:25:00|3821.44|3819.44|3821.44|3819.44|3822.44|3820.44|3821.44|3819.44|285
1581402600000|2020-02-11 06:30:00|3822.44|3820.44|3823.44|3821.44|3825.44|3823.44|3822.44|3820.44|1288
1581402900000|2020-02-11 06:35:00|3824.44|3822.44|3823.44|3821.44|3824.44|3822.44|3823.44|3821.44|502
1581403200000|2020-02-11 06:40:00|3822.44|3820.44|3821.44|3819.44|3822.44|3820.44|3820.44|3818.44|544
1581403500000|2020-02-11 06:45:00|3820.44|3818.44|3821.44|3819.44|3821.44|3819.44|3820.44|3818.44|364
1581403800000|2020-02-11 06:50:00|3822.44|3820.44|3825.44|3823.44|3825.44|3823.44|3822.44|3820.44|2324
1581404100000|2020-02-11 06:55:00|3824.44|3822.44|3824.44|3822.44|3825.44|3823.44|3824.44|3822.44|858
1581404400000|2020-02-11 07:00:00|3824.19|3822.69|3822.19|3820.69|3824.19|3822.69|3821.19|3819.69|4951
1581404700000|2020-02-11 07:05:00|3821.69|3820.19|3822.19|3820.69|3822.19|3820.69|3821.19|3819.69|2211
1581405000000|2020-02-11 07:10:00|3821.19|3819.69|3820.19|3818.69|3822.19|3820.69|3819.19|3817.69|2921
1581405300000|2020-02-11 07:15:00|3819.19|3817.69|3818.19|3816.69|3820.19|3818.69|3818.19|3816.69|2588
1581405600000|2020-02-11 07:20:00|3817.19|3815.69|3818.19|3816.69|3818.19|3816.69|3817.19|3815.69|1924
1581405900000|2020-02-11 07:25:00|3819.19|3817.69|3819.19|3817.69|3819.19|3817.69|3818.19|3816.69|2880
1581406200000|2020-02-11 07:30:00|3818.19|3816.69|3818.19|3816.69|3819.19|3817.69|3817.19|3815.69|2695
1581406500000|2020-02-11 07:35:00|3817.19|3815.69|3816.19|3814.69|3818.19|3816.69|3816.19|3814.69|2238
1581406800000|2020-02-11 07:40:00|||||||||1365
1581407100000|2020-02-11 07:45:00|3817.19|3815.69|3817.19|3815.69|3817.19|3815.69|3816.19|3814.69|1979
1581407400000|2020-02-11 07:50:00|3818.19|3816.69|3817.19|3815.69|3818.19|3816.69|3816.19|3814.69|1811
1581407700000|2020-02-11 07:55:00|3818.19|3816.69|3817.19|3815.69|3818.19|3816.69|3817.19|3815.69|3159
1581408000000|2020-02-11 08:00:00|3816.69|3815.19|3819.19|3817.69|3820.19|3818.69|3815.19|3813.69|13908
1581408300000|2020-02-11 08:05:00|3818.19|3816.69|3820.19|3818.69|3822.19|3820.69|3816.19|3814.69|15066
1581408600000|2020-02-11 08:10:00|3819.19|3817.69|3820.19|3818.69|3822.19|3820.69|3819.19|3817.69|13506
1581408900000|2020-02-11 08:15:00|3821.19|3819.69|3823.19|3821.69|3824.19|3822.69|3821.19|3819.69|14328
1581409200000|2020-02-11 08:20:00|3824.19|3822.69|3822.19|3820.69|3825.19|3823.69|3822.19|3820.69|10120
1581409500000|2020-02-11 08:25:00|3821.19|3819.69|3822.19|3820.69|3822.19|3820.69|3819.19|3817.69|7556
1581409800000|2020-02-11 08:30:00|3821.19|3819.69|3824.19|3822.69|3824.19|3822.69|3821.19|3819.69|6853
1581410100000|2020-02-11 08:35:00|3825.19|3823.69|3822.19|3820.69|3825.19|3823.69|3821.19|3819.69|6885
1581410400000|2020-02-11 08:40:00|3822.65|3821.15|3819.65|3818.15|3822.65|3821.15|3819.65|3818.15|8275
1581410700000|2020-02-11 08:45:00|3820.65|3819.15|3816.65|3815.15|3820.65|3819.15|3815.65|3814.15|11718
1581411000000|2020-02-11 08:50:00|3817.65|3816.15|3818.65|3817.15|3818.65|3817.15|3816.65|3815.15|7200
1581411300000|2020-02-11 08:55:00|3817.65|3816.15|3816.65|3815.15|3818.65|3817.15|3815.65|3814.15|16727
1581411600000|2020-02-11 09:00:00|3815.65|3814.15|3812.65|3811.15|3817.65|3816.15|3811.65|3810.15|12649
1581411900000|2020-02-11 09:05:00|3811.65|3810.15|3814.65|3813.15|3814.65|3813.15|3811.65|3810.15|13402
1581412200000|2020-02-11 09:10:00|3815.15|3813.65|3812.65|3811.15|3815.65|3814.15|3810.65|3809.15|10457
1581412500000|2020-02-11 09:15:00|3813.65|3812.15|3812.65|3811.15|3814.65|3813.15|3812.65|3811.15|5958
1581412800000|2020-02-11 09:20:00|3813.65|3812.15|3814.65|3813.15|3815.65|3814.15|3813.65|3812.15|5760
1581413100000|2020-02-11 09:25:00|3813.65|3812.15|3813.65|3812.15|3813.65|3812.15|3812.65|3811.15|4735
1581413400000|2020-02-11 09:30:00|3814.65|3813.15|3811.65|3810.15|3815.65|3814.15|3808.65|3807.15|14448
1581413700000|2020-02-11 09:35:00|3810.65|3809.15|3812.65|3811.15|3813.65|3812.15|3810.65|3809.15|6415
1581414000000|2020-02-11 09:40:00|3813.65|3812.15|3813.65|3812.15|3813.65|3812.15|3812.65|3811.15|3593
1581414300000|2020-02-11 09:45:00|3812.65|3811.15|3813.65|3812.15|3813.65|3812.15|3810.65|3809.15|3259
1581414600000|2020-02-11 09:50:00|3812.65|3811.15|3813.65|3812.15|3814.65|3813.15|3812.65|3811.15|6931
1581414900000|2020-02-11 09:55:00|3812.65|3811.15|3813.65|3812.15|3813.65|3812.15|3812.65|3811.15|3536
1581415200000|2020-02-11 10:00:00|3814.65|3813.15|3815.65|3814.15|3816.65|3815.15|3814.65|3813.15|6467
1581415500000|2020-02-11 10:05:00|3814.65|3813.15|3814.65|3813.15|3815.65|3814.15|3813.65|3812.15|3380
1581415800000|2020-02-11 10:10:00|3815.65|3814.15|3814.65|3813.15|3815.65|3814.15|3813.65|3812.15|3845
1581416100000|2020-02-11 10:15:00|3815.65|3814.15|3816.65|3815.15|3816.65|3815.15|3813.65|3812.15|4513
1581416400000|2020-02-11 10:20:00|3815.65|3814.15|3815.65|3814.15|3815.65|3814.15|3814.65|3813.15|1798
1581416700000|2020-02-11 10:25:00|3814.65|3813.15|3815.65|3814.15|3816.65|3815.15|3814.65|3813.15|2620
1581417000000|2020-02-11 10:30:00|3816.65|3815.15|3816.65|3815.15|3816.65|3815.15|3815.65|3814.15|3299
1581417300000|2020-02-11 10:35:00|3815.65|3814.15|3817.65|3816.15|3817.65|3816.15|3815.65|3814.15|5688
1581417600000|2020-02-11 10:40:00|||||||||2347
1581417900000|2020-02-11 10:45:00|3816.65|3815.15|3818.65|3817.15|3818.65|3817.15|3816.65|3815.15|4717
1581418200000|2020-02-11 10:50:00|3817.65|3816.15|3818.65|3817.15|3818.65|3817.15|3817.65|3816.15|2805
1581418500000|2020-02-11 10:55:00|3817.65|3816.15|3819.65|3818.15|3819.65|3818.15|3817.65|3816.15|5299
1581418800000|2020-02-11 11:00:00|3820.65|3819.15|3818.65|3817.15|3820.65|3819.15|3818.65|3817.15|3144
1581419100000|2020-02-11 11:05:00|3817.65|3816.15|3818.65|3817.15|3818.65|3817.15|3817.65|3816.15|4491
1581419400000|2020-02-11 11:10:00|3817.65|3816.15|3819.65|3818.15|3820.65|3819.15|3817.65|3816.15|2660
1581419700000|2020-02-11 11:15:00|3818.65|3817.15|3818.65|3817.15|3819.65|3818.15|3818.65|3817.15|4048
1581420000000|2020-02-11 11:20:00|3819.65|3818.15|3817.65|3816.15|3819.65|3818.15|3817.65|3816.15|3220
1581420300000|2020-02-11 11:25:00|3818.65|3817.15|3817.65|3816.15|3818.65|3817.15|3817.65|3816.15|5054
1581420600000|2020-02-11 11:30:00|3816.65|3815.15|3817.65|3816.15|3817.65|3816.15|3816.65|3815.15|4291
1581420900000|2020-02-11 11:35:00|||||||||1078
1581421200000|2020-02-11 11:40:00|3816.65|3815.15|3817.65|3816.15|3817.65|3816.15|3816.65|3815.15|4318
1581421500000|2020-02-11 11:45:00|3818.65|3817.15|3819.65|3818.15|3819.65|3818.15|3817.65|3816.15|2862
1581421800000|2020-02-11 11:50:00|3820.65|3819.15|3819.65|3818.15|3820.65|3819.15|3819.65|3818.15|1702
1581422100000|2020-02-11 11:55:00|3818.65|3817.15|3817.65|3816.15|3819.65|3818.15|3817.65|3816.15|3130
1581422400000|2020-02-11 12:00:00|3818.65|3817.15|3816.65|3815.15|3818.65|3817.15|3816.65|3815.15|5792
1581422700000|2020-02-11 12:05:00|3817.65|3816.15|3817.65|3816.15|3818.65|3817.15|3817.65|3816.15|5470
1581423000000|2020-02-11 12:10:00|3816.65|3815.15|3816.65|3815.15|3817.65|3816.15|3816.65|3815.15|1288
1581423300000|2020-02-11 12:15:00|3817.65|3816.15|3816.65|3815.15|3817.65|3816.15|3815.65|3814.15|6485
1581423600000|2020-02-11 12:20:00|3817.65|3816.15|3816.65|3815.15|3817.65|3816.15|3816.65|3815.15|1510
1581423900000|2020-02-11 12:25:00|3815.65|3814.15|3815.65|3814.15|3815.65|3814.15|3815.65|3814.15|2160
1581424200000|2020-02-11 12:30:00|3816.65|3815.15|3815.65|3814.15|3816.65|3815.15|3815.65|3814.15|8029
1581424500000|2020-02-11 12:35:00|3816.65|3815.15|3814.65|3813.15|3816.65|3815.15|3813.65|3812.15|4935
1581424800000|2020-02-11 12:40:00|3813.8|3812.3|3813.8|3812.3|3813.8|3812.3|3812.8|3811.3|2499
1581425100000|2020-02-11 12:45:00|3814.8|3813.3|3815.8|3814.3|3815.8|3814.3|3813.8|3812.3|3401
1581425400000|2020-02-11 12:50:00|3816.8|3815.3|3816.8|3815.3|3816.8|3815.3|3815.8|3814.3|1350
1581425700000|2020-02-11 12:55:00|3817.8|3816.3|3816.8|3815.3|3817.8|3816.3|3816.8|3815.3|4036
1581426000000|2020-02-11 13:00:00|3817.8|3816.3|3817.8|3816.3|3817.8|3816.3|3816.8|3815.3|2605
1581426300000|2020-02-11 13:05:00|3818.8|3817.3|3817.8|3816.3|3818.8|3817.3|3817.8|3816.3|3598
1581426600000|2020-02-11 13:10:00|3818.45|3816.95|3818.45|3816.95|3818.45|3816.95|3817.45|3815.95|7375
1581426900000|2020-02-11 13:15:00|3819.45|3817.95|3820.45|3818.95|3820.45|3818.95|3819.45|3817.95|2647
1581427200000|2020-02-11 13:20:00|3819.45|3817.95|3819.45|3817.95|3820.45|3818.95|3819.45|3817.95|3597
1581427500000|2020-02-11 13:25:00|3820.45|3818.95|3820.45|3818.95|3820.45|3818.95|3819.45|3817.95|8755
1581427800000|2020-02-11 13:30:00|3821.45|3819.95|3819.45|3817.95|3821.45|3819.95|3819.45|3817.95|2146
1581428100000|2020-02-11 13:35:00|3818.45|3816.95|3818.45|3816.95|3819.45|3817.95|3818.45|3816.95|8077
1581428400000|2020-02-11 13:40:00|3819.45|3817.95|3820.45|3818.95|3820.45|3818.95|3819.45|3817.95|2037
1581428700000|2020-02-11 13:45:00|3821.45|3819.95|3820.45|3818.95|3821.45|3819.95|3820.45|3818.95|5318
1581429000000|2020-02-11 13:50:00|3821.45|3819.95|3821.45|3819.95|3821.45|3819.95|3820.45|3818.95|3036
1581429300000|2020-02-11 13:55:00|3820.45|3818.95|3821.45|3819.95|3821.45|3819.95|3820.45|3818.95|11181
1581429600000|2020-02-11 14:00:00|3820.45|3818.95|3822.45|3820.95|3822.45|3820.95|3820.45|3818.95|5207
1581429900000|2020-02-11 14:05:00|3821.45|3819.95|3822.45|3820.95|3822.45|3820.95|3821.45|3819.95|3054
1581430200000|2020-02-11 14:10:00|3823.45|3821.95|3822.45|3820.95|3823.45|3821.95|3822.45|3820.95|9542
1581430500000|2020-02-11 14:15:00|3823.45|3821.95|3823.45|3821.95|3823.45|3821.95|3823.45|3821.95|9203
1581430800000|2020-02-11 14:20:00|3824.45|3822.95|3822.45|3820.95|3824.45|3822.95|3822.45|3820.95|4708
1581431100000|2020-02-11 14:25:00|3823.45|3821.95|3823.45|3821.95|3823.45|3821.95|3822.45|3820.95|17133
1581431400000|2020-02-11 14:30:00|3822.45|3820.95|3823.45|3821.95|3826.45|3824.95|3821.45|3819.95|22973
1581431700000|2020-02-11 14:35:00|3824.45|3822.95|3822.45|3820.95|3824.45|3822.95|3821.45|3819.95|9858
1581432000000|2020-02-11 14:40:00|3823.45|3821.95|3827.45|3825.95|3828.45|3826.95|3823.45|3821.95|12404
1581432300000|2020-02-11 14:45:00|3828.45|3826.95|3829.45|3827.95|3829.45|3827.95|3827.45|3825.95|11106
1581432600000|2020-02-11 14:50:00|3830.45|3828.95|3827.45|3825.95|3830.45|3828.95|3827.45|3825.95|14007
1581432900000|2020-02-11 14:55:00|3828.45|3826.95|3827.45|3825.95|3829.45|3827.95|3827.45|3825.95|4174
1581433200000|2020-02-11 15:00:00|3828.45|3826.95|3831.45|3829.95|3831.45|3829.95|3828.45|3826.95|9588
1581433500000|2020-02-11 15:05:00|3830.45|3828.95|3830.45|3828.95|3831.45|3829.95|3829.45|3827.95|7708
1581433800000|2020-02-11 15:10:00|3830.47|3828.97|3831.47|3829.97|3831.47|3829.97|3829.47|3827.97|9998
1581434100000|2020-02-11 15:15:00|3832.47|3830.97|3830.47|3828.97|3832.47|3830.97|3830.47|3828.97|7503
1581434400000|2020-02-11 15:20:00|3830.97|3829.47|3829.47|3827.97|3830.97|3829.47|3828.47|3826.97|9370
1581434700000|2020-02-11 15:25:00|3830.47|3828.97|3829.47|3827.97|3830.47|3828.97|3829.47|3827.97|8056
1581435000000|2020-02-11 15:30:00|3830.47|3828.97|3830.47|3828.97|3831.47|3829.97|3829.47|3827.97|4917
1581435300000|2020-02-11 15:35:00|3829.47|3827.97|3828.47|3826.97|3830.47|3828.97|3827.47|3825.97|10993
1581435600000|2020-02-11 15:40:00|3829.47|3827.97|3832.47|3830.97|3832.47|3830.97|3829.47|3827.97|13052
1581435900000|2020-02-11 15:45:00|3831.47|3829.97|3831.47|3829.97|3832.47|3830.97|3830.47|3828.97|6605
1581436200000|2020-02-11 15:50:00|3832.47|3830.97|3830.47|3828.97|3832.47|3830.97|3830.47|3828.97|6921
1581436500000|2020-02-11 15:55:00|3831.47|3829.97|3830.47|3828.97|3831.47|3829.97|3829.47|3827.97|19060
1581436800000|2020-02-11 16:00:00|3829.47|3827.97|3829.47|3827.97|3831.47|3829.97|3829.47|3827.97|13473
1581437100000|2020-02-11 16:05:00|3830.47|3828.97|3831.47|3829.97|3831.47|3829.97|3829.47|3827.97|10332
1581437400000|2020-02-11 16:10:00|3830.47|3828.97|3829.47|3827.97|3831.47|3829.97|3829.47|3827.97|9372
1581437700000|2020-02-11 16:15:00|3830.47|3828.97|3830.47|3828.97|3831.47|3829.97|3829.47|3827.97|8166
1581438000000|2020-02-11 16:20:00|3829.47|3827.97|3829.47|3827.97|3830.47|3828.97|3829.47|3827.97|10647
1581438300000|2020-02-11 16:25:00|3830.47|3828.97|3830.47|3828.97|3830.47|3828.97|3828.47|3826.97|30371
1581438600000|2020-02-11 16:30:00|3829.47|3827.97|3826.47|3824.97|3829.47|3827.97|3826.47|3824.97|53698
1581438900000|2020-02-11 16:35:00|3825.47|3823.97|3826.47|3824.97|3827.47|3825.97|3825.47|3823.97|30551
1581439200000|2020-02-11 16:40:00|3825.47|3823.97|3828.47|3826.97|3828.47|3826.97|3825.47|3823.97|18861
1581439500000|2020-02-11 16:45:00|3829.47|3827.97|3829.47|3827.97|3829.47|3827.97|3829.47|3827.97|3420
1581439800000|2020-02-11 16:50:00|3830.47|3828.97|3828.47|3826.97|3830.47|3828.97|3828.47|3826.97|11741
1581440100000|2020-02-11 16:55:00|3829.47|3827.97|3828.47|3826.97|3829.47|3827.97|3827.47|3825.97|5403
1581440400000|2020-02-11 17:00:00|3827.47|3825.97|3827.47|3825.97|3829.47|3827.97|3827.47|3825.97|5447
1581440700000|2020-02-11 17:05:00|3826.47|3824.97|3826.47|3824.97|3827.47|3825.97|3826.47|3824.97|2830
1581441000000|2020-02-11 17:10:00|3827.47|3825.97|3827.47|3825.97|3828.47|3826.97|3827.47|3825.97|2230
1581441300000|2020-02-11 17:15:00|3828.47|3826.97|3829.47|3827.97|3829.47|3827.97|3828.47|3826.97|1518
1581441600000|2020-02-11 17:20:00|3828.47|3826.97|3828.47|3826.97|3829.47|3827.97|3828.47|3826.97|1375
1581441900000|2020-02-11 17:25:00|3829.47|3827.97|3828.47|3826.97|3829.47|3827.97|3828.47|3826.97|1039
1581442200000|2020-02-11 17:30:00|3828.97|3827.47|3828.47|3826.97|3829.47|3827.97|3828.47|3826.97|2418
1581442500000|2020-02-11 17:35:00|3827.47|3825.97|3829.47|3827.97|3829.47|3827.97|3827.47|3825.97|1800
1581442800000|2020-02-11 17:40:00|3828.47|3826.97|3828.47|3826.97|3829.47|3827.97|3828.47|3826.97|605
1581443100000|2020-02-11 17:45:00|3827.47|3825.97|3826.47|3824.97|3827.47|3825.97|3826.47|3824.97|1252
1581443400000|2020-02-11 17:50:00|3827.47|3825.97|3827.47|3825.97|3827.47|3825.97|3826.47|3824.97|1125
1581443700000|2020-02-11 17:55:00|3827.97|3826.47|3828.47|3826.97|3828.47|3826.97|3827.97|3826.47|1111
1581444000000|2020-02-11 18:00:00|3829.47|3827.97|3829.47|3827.97|3829.47|3827.97|3829.47|3827.97|535
1581444300000|2020-02-11 18:05:00|||||||||557
1581444600000|2020-02-11 18:10:00|3828.97|3827.47|3829.47|3827.97|3829.47|3827.97|3828.47|3826.97|2318
1581444900000|2020-02-11 18:15:00|3828.47|3826.97|3828.47|3826.97|3828.47|3826.97|3828.47|3826.97|1290
1581445200000|2020-02-11 18:20:00|3827.47|3825.97|3827.47|3825.97|3827.47|3825.97|3827.47|3825.97|1115
1581445500000|2020-02-11 18:25:00|3827.97|3826.47|3827.47|3825.97|3828.47|3826.97|3827.47|3825.97|1768
1581445800000|2020-02-11 18:30:00|3828.47|3826.97|3827.47|3825.97|3828.47|3826.97|3827.47|3825.97|497
1581446100000|2020-02-11 18:35:00|3828.47|3826.97|3827.47|3825.97|3828.47|3826.97|3827.47|3825.97|715
1581446400000|2020-02-11 18:40:00|||||||||369
1581446700000|2020-02-11 18:45:00|3826.47|3824.97|3826.47|3824.97|3827.47|3825.97|3826.47|3824.97|3198
1581447000000|2020-02-11 18:50:00|3825.47|3823.97|3824.47|3822.97|3825.47|3823.97|3824.47|3822.97|2134
1581447300000|2020-02-11 18:55:00|3824.97|3823.47|3826.47|3824.97|3826.47|3824.97|3824.47|3822.97|1483
1581447600000|2020-02-11 19:00:00|3825.97|3824.47|3823.47|3821.97|3826.47|3824.97|3823.47|3821.97|2520
1581447900000|2020-02-11 19:05:00|3824.47|3822.97|3824.47|3822.97|3824.47|3822.97|3823.47|3821.97|769
1581448200000|2020-02-11 19:10:00|3823.47|3821.97|3823.47|3821.97|3824.47|3822.97|3823.47|3821.97|687
1581448500000|2020-02-11 19:15:00|3824.47|3822.97|3823.47|3821.97|3824.47|3822.97|3823.47|3821.97|222
1581448800000|2020-02-11 19:20:00|3822.47|3820.97|3821.47|3819.97|3822.47|3820.97|3821.47|3819.97|1467
1581449100000|2020-02-11 19:25:00|3822.47|3820.97|3823.47|3821.97|3823.47|3821.97|3821.47|3819.97|2124
1581449400000|2020-02-11 19:30:00|3822.47|3820.97|3823.47|3821.97|3823.47|3821.97|3822.47|3820.97|1231
1581449700000|2020-02-11 19:35:00|3824.47|3822.97|3824.47|3822.97|3824.47|3822.97|3824.47|3822.97|1078
1581450000000|2020-02-11 19:40:00|3823.47|3821.97|3825.47|3823.97|3825.47|3823.97|3823.47|3821.97|2496
1581450300000|2020-02-11 19:45:00|3824.47|3822.97|3825.47|3823.97|3825.47|3823.97|3824.47|3822.97|946
1581450600000|2020-02-11 19:50:00|3825.97|3824.47|3825.47|3823.97|3826.47|3824.97|3824.47|3822.97|2287
1581450900000|2020-02-11 19:55:00|3824.47|3822.97|3823.47|3821.97|3825.47|3823.97|3822.47|3820.97|1782
1581451200000|2020-02-11 20:00:00|3823.97|3822.47|3822.47|3820.97|3824.47|3822.97|3822.47|3820.97|1911
1581451500000|2020-02-11 20:05:00|3821.47|3819.97|3821.47|3819.97|3823.47|3821.97|3821.47|3819.97|1883
1581451800000|2020-02-11 20:10:00|3820.47|3818.97|3819.47|3817.97|3820.47|3818.97|3819.47|3817.97|3016
1581452100000|2020-02-11 20:15:00|3820.47|3818.97|3818.47|3816.97|3820.47|3818.97|3817.47|3815.97|2459
1581452400000|2020-02-11 20:20:00|3819.47|3817.97|3821.47|3819.97|3821.47|3819.97|3819.47|3817.97|1953
1581452700000|2020-02-11 20:25:00|3820.47|3818.97|3821.47|3819.97|3821.47|3819.97|3820.47|3818.97|1569
1581453000000|2020-02-11 20:30:00|3821.97|3820.47|3820.47|3818.97|3822.47|3820.97|3820.47|3818.97|1637
1581453300000|2020-02-11 20:35:00|3821.47|3819.97|3822.47|3820.97|3822.47|3820.97|3820.47|3818.97|794
1581453600000|2020-02-11 20:40:00|3823.47|3821.97|3823.47|3821.97|3824.47|3822.97|3823.47|3821.97|1272
1581453900000|2020-02-11 20:45:00|3822.47|3820.97|3822.47|3820.97|3824.47|3822.97|3822.47|3820.97|1848
1581454200000|2020-02-11 20:50:00|3821.47|3819.97|3825.47|3823.97|3825.47|3823.97|3821.47|3819.97|3114
1581454500000|2020-02-11 20:55:00|3824.47|3822.97|3825.47|3823.97|3826.47|3824.97|3822.47|3820.97|5805
1581454800000|2020-02-11 21:00:00|3827.22|3824.22|3827.72|3824.72|3828.52|3825.52|3826.92|3823.92|122
1581455100000|2020-02-11 21:05:00|3827.52|3824.52|3826.92|3823.92|3828.02|3825.02|3826.72|3823.72|0
1581455400000|2020-02-11 21:10:00|3827.52|3824.52|3827.82|3824.82|3828.02|3825.02|3826.92|3823.92|0
1581455700000|2020-02-11 21:15:00|3827.92|3824.92|3827.52|3824.52|3827.92|3824.92|3827.32|3824.32|0
1581456000000|2020-02-11 21:20:00|3827.42|3824.42|3827.42|3824.42|3827.52|3824.52|3827.32|3824.32|0
1581456300000|2020-02-11 21:25:00|3827.32|3824.32|3827.42|3824.42|3827.52|3824.52|3827.32|3824.32|0
1581456600000|2020-02-11 21:30:00|3827.32|3824.32|3829.12|3826.12|3829.42|3826.42|3827.12|3824.12|0
1581456900000|2020-02-11 21:35:00|3828.92|3825.92|3829.42|3826.42|3829.92|3826.92|3828.62|3825.62|0
1581457200000|2020-02-11 21:40:00|3829.12|3826.12|3828.32|3825.32|3829.12|3826.12|3827.82|3824.82|0
1581457500000|2020-02-11 21:45:00|3828.12|3825.12|3828.92|3825.92|3828.92|3825.92|3827.62|3824.62|0
1581457800000|2020-02-11 21:50:00|3828.62|3825.62|3829.12|3826.12|3829.42|3826.42|3828.62|3825.62|0
1581458100000|2020-02-11 21:55:00|3829.42|3826.42|3829.22|3826.22|3829.62|3826.62|3829.12|3826.12|0
1581458400000|2020-02-11 22:00:00|3829.12|3826.12|3828.92|3825.92|3829.12|3826.12|3828.72|3825.72|0
1581458700000|2020-02-11 22:05:00|3828.72|3825.72|3828.92|3825.92|3828.92|3825.92|3828.72|3825.72|0
1581459000000|2020-02-11 22:10:00|3829.02|3826.02|3828.72|3825.72|3829.02|3826.02|3828.52|3825.52|0
1581459300000|2020-02-11 22:15:00|3828.62|3825.62|3828.82|3825.82|3828.82|3825.82|3828.62|3825.62|0
1581459600000|2020-02-11 22:20:00|3828.72|3825.72|3828.72|3825.72|3828.72|3825.72|3828.72|3825.72|0
1581459900000|2020-02-11 22:25:00|3828.52|3825.52|3829.12|3826.12|3829.52|3826.52|3828.52|3825.52|0
1581460200000|2020-02-11 22:30:00|3829.02|3826.02|3829.12|3826.12|3829.52|3826.52|3829.02|3826.02|0
1581461100000|2020-02-11 22:45:00|3829.42|3826.42|3829.42|3826.42|3829.42|3826.42|3829.42|3826.42|0
1581461400000|2020-02-11 22:50:00|3829.62|3826.62|3829.52|3826.52|3829.62|3826.62|3829.42|3826.42|0
1581461700000|2020-02-11 22:55:00|3829.62|3826.62|3829.62|3826.62|3829.82|3826.82|3829.52|3826.52|0
1581462000000|2020-02-11 23:00:00|3830.72|3827.72|3830.82|3827.82|3831.62|3828.62|3829.62|3826.62|0
1581462300000|2020-02-11 23:05:00|3831.02|3828.02|3831.62|3828.62|3831.82|3828.82|3831.02|3828.02|0
1581462600000|2020-02-11 23:10:00|3831.32|3828.32|3831.82|3828.82|3831.82|3828.82|3831.02|3828.02|0
1581462900000|2020-02-11 23:15:00|3831.62|3828.62|3831.82|3828.82|3831.82|3828.82|3831.42|3828.42|0
1581463200000|2020-02-11 23:20:00|3831.62|3828.62|3831.62|3828.62|3831.82|3828.82|3831.42|3828.42|0
1581463500000|2020-02-11 23:25:00|3831.42|3828.42|3831.82|3828.82|3831.82|3828.82|3831.32|3828.32|0
1581463800000|2020-02-11 23:30:00|3831.62|3828.62|3831.62|3828.62|3831.62|3828.62|3831.32|3828.32|0
1581464100000|2020-02-11 23:35:00|3831.42|3828.42|3832.82|3829.82|3832.82|3829.82|3831.32|3828.32|0
1581464400000|2020-02-11 23:40:00|3832.62|3829.62|3832.32|3829.32|3832.82|3829.82|3832.32|3829.32|0
1581464700000|2020-02-11 23:45:00|3832.62|3829.62|3831.62|3828.62|3832.62|3829.62|3830.32|3827.32|0
1581465000000|2020-02-11 23:50:00|3831.82|3828.82|3831.02|3828.02|3831.82|3828.82|3831.02|3828.02|0
1581465300000|2020-02-11 23:55:00|3831.22|3828.22|3831.02|3828.02|3831.62|3828.62|3831.02|3828.02|0
1581465600000|2020-02-12 00:00:00|3830.82|3827.82|3829.02|3826.02|3832.62|3829.62|3829.02|3826.02|0
1581465900000|2020-02-12 00:05:00|3828.92|3825.92|3830.52|3827.52|3831.02|3828.02|3828.22|3825.22|0
1581466200000|2020-02-12 00:10:00|3830.32|3827.32|3830.82|3827.82|3831.02|3828.02|3829.22|3826.22|0
1581466500000|2020-02-12 00:15:00|3830.92|3827.92|3826.72|3824.72|3830.92|3827.92|3826.22|3824.22|558
1581466800000|2020-02-12 00:20:00|3825.72|3823.72|3824.72|3822.72|3826.72|3824.72|3824.72|3822.72|308
1581467100000|2020-02-12 00:25:00|3823.72|3821.72|3824.72|3822.72|3826.72|3824.72|3823.72|3821.72|792
1581467400000|2020-02-12 00:30:00|3823.72|3821.72|3822.72|3820.72|3824.72|3822.72|3822.72|3820.72|320
1581467700000|2020-02-12 00:35:00|3823.72|3821.72|3823.72|3821.72|3824.72|3822.72|3822.72|3820.72|350
1581468000000|2020-02-12 00:40:00|3822.72|3820.72|3823.72|3821.72|3823.72|3821.72|3822.72|3820.72|139
1581468300000|2020-02-12 00:45:00|3823.22|3821.22|3821.72|3819.72|3823.72|3821.72|3821.72|3819.72|333
1581468600000|2020-02-12 00:50:00|3822.72|3820.72|3822.72|3820.72|3823.72|3821.72|3822.72|3820.72|305
1581468900000|2020-02-12 00:55:00|3823.72|3821.72|3823.72|3821.72|3823.72|3821.72|3822.72|3820.72|24
1581469200000|2020-02-12 01:00:00|3824.72|3822.72|3825.72|3823.72|3826.72|3824.72|3824.72|3822.72|713
1581469500000|2020-02-12 01:05:00|3826.72|3824.72|3825.72|3823.72|3826.72|3824.72|3824.72|3822.72|223
1581469800000|2020-02-12 01:10:00|3824.72|3822.72|3827.72|3825.72|3827.72|3825.72|3824.72|3822.72|305
1581470100000|2020-02-12 01:15:00|3826.72|3824.72|3826.72|3824.72|3826.72|3824.72|3825.72|3823.72|104
1581470400000|2020-02-12 01:20:00|3827.22|3825.22|3826.72|3824.72|3827.72|3825.72|3826.72|3824.72|121
1581470700000|2020-02-12 01:25:00|3827.22|3825.22|3825.72|3823.72|3827.22|3825.22|3824.72|3822.72|289
1581471000000|2020-02-12 01:30:00|3824.72|3822.72|3823.72|3821.72|3825.72|3823.72|3823.72|3821.72|368
1581471300000|2020-02-12 01:35:00|3824.72|3822.72|3824.72|3822.72|3824.72|3822.72|3823.72|3821.72|446
1581471600000|2020-02-12 01:40:00|3825.72|3823.72|3826.72|3824.72|3827.72|3825.72|3824.72|3822.72|234
1581471900000|2020-02-12 01:45:00|3827.22|3825.22|3827.72|3825.72|3828.72|3826.72|3826.72|3824.72|197
1581472200000|2020-02-12 01:50:00|3826.72|3824.72|3825.72|3823.72|3826.72|3824.72|3824.72|3822.72|487
1581472500000|2020-02-12 01:55:00|3825.22|3823.22|3826.72|3824.72|3827.22|3825.22|3824.72|3822.72|102
1581472800000|2020-02-12 02:00:00|3827.22|3825.22|3827.72|3825.72|3828.72|3826.72|3826.72|3824.72|55
1581473100000|2020-02-12 02:05:00|3827.22|3825.22|3826.72|3824.72|3827.22|3825.22|3826.72|3824.72|16
1581473400000|2020-02-12 02:10:00|||||||||33
1581473700000|2020-02-12 02:15:00|3827.72|3825.72|3826.72|3824.72|3827.72|3825.72|3826.72|3824.72|132
1581474000000|2020-02-12 02:20:00|3825.72|3823.72|3827.72|3825.72|3827.72|3825.72|3825.72|3823.72|365
1581474300000|2020-02-12 02:25:00|3828.72|3826.72|3828.22|3826.22|3828.72|3826.72|3827.72|3825.72|138
1581474600000|2020-02-12 02:30:00|3828.72|3826.72|3828.72|3826.72|3829.72|3827.72|3828.72|3826.72|66
1581474900000|2020-02-12 02:35:00|3829.72|3827.72|3828.72|3826.72|3829.72|3827.72|3828.72|3826.72|43
1581475200000|2020-02-12 02:40:00|3828.22|3826.22|3827.72|3825.72|3828.22|3826.22|3826.72|3824.72|38
1581475500000|2020-02-12 02:45:00|||||||||24
1581475800000|2020-02-12 02:50:00|3826.72|3824.72|3827.72|3825.72|3827.72|3825.72|3826.72|3824.72|164
1581476100000|2020-02-12 02:55:00|3828.22|3826.22|3827.72|3825.72|3828.22|3826.22|3827.72|3825.72|30
1581476400000|2020-02-12 03:00:00|3828.22|3826.22|3828.72|3826.72|3828.72|3826.72|3827.72|3825.72|150
1581476700000|2020-02-12 03:05:00|3829.72|3827.72|3829.72|3827.72|3829.72|3827.72|3829.72|3827.72|30
1581477000000|2020-02-12 03:10:00|3828.72|3826.72|3828.72|3826.72|3829.22|3827.22|3828.72|3826.72|63
1581477300000|2020-02-12 03:15:00|3829.22|3827.22|3829.72|3827.72|3829.72|3827.72|3828.72|3826.72|35
1581477600000|2020-02-12 03:20:00|3828.72|3826.72|3829.72|3827.72|3829.72|3827.72|3828.72|3826.72|24
1581477900000|2020-02-12 03:25:00|3830.22|3828.22|3830.72|3828.72|3830.72|3828.72|3829.72|3827.72|292
1581478200000|2020-02-12 03:30:00|3831.72|3829.72|3830.72|3828.72|3831.72|3829.72|3830.72|3828.72|63
1581478500000|2020-02-12 03:35:00|||||||||5
1581478800000|2020-02-12 03:40:00|3829.72|3827.72|3830.72|3828.72|3830.72|3828.72|3829.72|3827.72|111
1581479100000|2020-02-12 03:45:00|||||||||28
1581479400000|2020-02-12 03:50:00|3831.22|3829.22|3830.72|3828.72|3831.72|3829.72|3830.72|3828.72|259
1581479700000|2020-02-12 03:55:00|3829.72|3827.72|3830.22|3828.22|3830.72|3828.72|3829.72|3827.72|65
1581480000000|2020-02-12 04:00:00|3829.72|3827.72|3829.72|3827.72|3830.72|3828.72|3829.72|3827.72|98
1581480300000|2020-02-12 04:05:00|||||||||18
1581481200000|2020-02-12 04:20:00|3830.72|3828.72|3830.72|3828.72|3830.72|3828.72|3830.72|3828.72|79
1581481500000|2020-02-12 04:25:00|3831.72|3829.72|3831.72|3829.72|3831.72|3829.72|3831.72|3829.72|86
1581481800000|2020-02-12 04:30:00|3830.72|3828.72|3830.72|3828.72|3830.72|3828.72|3830.72|3828.72|163
1581482100000|2020-02-12 04:35:00|3831.72|3829.72|3830.72|3828.72|3831.72|3829.72|3830.72|3828.72|173
1581482400000|2020-02-12 04:40:00|3831.22|3829.22|3831.72|3829.72|3831.72|3829.72|3830.72|3828.72|69
1581482700000|2020-02-12 04:45:00|3832.72|3830.72|3832.72|3830.72|3833.72|3831.72|3832.72|3830.72|287
1581483000000|2020-02-12 04:50:00|||||||||28
1581483600000|2020-02-12 05:00:00|3834.72|3832.72|3834.72|3832.72|3834.72|3832.72|3834.72|3832.72|404
1581483900000|2020-02-12 05:05:00|3835.22|3833.22|3834.72|3832.72|3835.72|3833.72|3834.72|3832.72|724
1581484500000|2020-02-12 05:15:00|3833.72|3831.72|3834.72|3832.72|3834.72|3832.72|3833.72|3831.72|255
1581484800000|2020-02-12 05:20:00|3833.72|3831.72|3834.72|3832.72|3834.72|3832.72|3833.72|3831.72|99
1581485100000|2020-02-12 05:25:00|3833.72|3831.72|3833.72|3831.72|3833.72|3831.72|3833.72|3831.72|138
1581485400000|2020-02-12 05:30:00|3834.72|3832.72|3834.72|3832.72|3834.72|3832.72|3833.72|3831.72|163
1581485700000|2020-02-12 05:35:00|3833.72|3831.72|3834.72|3832.72|3834.72|3832.72|3833.72|3831.72|372
1581486000000|2020-02-12 05:40:00|3835.22|3833.22|3835.72|3833.72|3835.72|3833.72|3835.22|3833.22|145
1581486300000|2020-02-12 05:45:00|||||||||45
1581486600000|2020-02-12 05:50:00|3836.22|3834.22|3836.72|3834.72|3836.72|3834.72|3835.72|3833.72|99
1581486900000|2020-02-12 05:55:00|3837.72|3835.72|3837.72|3835.72|3838.72|3836.72|3837.72|3835.72|340
1581487200000|2020-02-12 06:00:00|3836.72|3834.72|3838.72|3836.72|3838.72|3836.72|3836.72|3834.72|518
1581487500000|2020-02-12 06:05:00|||||||||88
1581487800000|2020-02-12 06:10:00|3839.72|3837.72|3837.72|3835.72|3840.72|3838.72|3837.72|3835.72|1055
1581488100000|2020-02-12 06:15:00|3836.72|3834.72|3837.72|3835.72|3838.22|3836.22|3836.72|3834.72|215
1581488400000|2020-02-12 06:20:00|3838.22|3836.22|3837.72|3835.72|3838.72|3836.72|3837.72|3835.72|342
1581488700000|2020-02-12 06:25:00|3836.72|3834.72|3836.72|3834.72|3837.72|3835.72|3836.72|3834.72|530
1581489000000|2020-02-12 06:30:00|||||||||12
1581489300000|2020-02-12 06:35:00|3835.72|3833.72|3835.72|3833.72|3835.72|3833.72|3835.72|3833.72|152
1581489600000|2020-02-12 06:40:00|3836.72|3834.72|3836.72|3834.72|3836.72|3834.72|3835.72|3833.72|325
1581489900000|2020-02-12 06:45:00|3837.72|3835.72|3837.72|3835.72|3837.72|3835.72|3837.72|3835.72|508
1581490200000|2020-02-12 06:50:00|3836.72|3834.72|3836.72|3834.72|3837.72|3835.72|3836.22|3834.22|685
1581490500000|2020-02-12 06:55:00|3836.22|3834.22|3836.72|3834.72|3836.72|3834.72|3835.72|3833.72|140
1581490800000|2020-02-12 07:00:00|3836.47|3834.97|3838.47|3836.97|3841.47|3839.97|3836.47|3834.97|5814
1581491100000|2020-02-12 07:05:00|3837.47|3835.97|3837.47|3835.97|3838.47|3836.97|3836.47|3834.97|1895
1581491400000|2020-02-12 07:10:00|3836.97|3835.47|3835.47|3833.97|3837.47|3835.97|3834.47|3832.97|1755
1581491700000|2020-02-12 07:15:00|3836.47|3834.97|3837.47|3835.97|3837.47|3835.97|3836.47|3834.97|570
1581492000000|2020-02-12 07:20:00|3836.47|3834.97|3836.47|3834.97|3837.47|3835.97|3836.47|3834.97|106
1581492300000|2020-02-12 07:25:00|3837.47|3835.97|3837.47|3835.97|3838.47|3836.97|3836.47|3834.97|976
1581492600000|2020-02-12 07:30:00|3836.47|3834.97|3837.47|3835.97|3837.47|3835.97|3836.47|3834.97|722
1581492900000|2020-02-12 07:35:00|3836.47|3834.97|3837.47|3835.97|3837.47|3835.97|3836.47|3834.97|425
1581493200000|2020-02-12 07:40:00|3836.47|3834.97|3837.47|3835.97|3837.47|3835.97|3836.47|3834.97|882
1581493500000|2020-02-12 07:45:00|3836.47|3834.97|3834.47|3832.97|3836.47|3834.97|3834.47|3832.97|2331
1581493800000|2020-02-12 07:50:00|3833.47|3831.97|3833.47|3831.97|3834.47|3832.97|3832.47|3830.97|2659
1581494100000|2020-02-12 07:55:00|3834.47|3832.97|3832.47|3830.97|3834.47|3832.97|3832.47|3830.97|2354
1581494400000|2020-02-12 08:00:00|3833.47|3831.97|3835.47|3833.97|3838.47|3836.97|3832.47|3830.97|7911
1581494700000|2020-02-12 08:05:00|3834.47|3832.97|3833.47|3831.97|3835.47|3833.97|3832.47|3830.97|8760
1581495000000|2020-02-12 08:10:00|3832.47|3830.97|3832.47|3830.97|3835.47|3833.97|3831.47|3829.97|5652
1581495300000|2020-02-12 08:15:00|3833.47|3831.97|3833.47|3831.97|3835.47|3833.97|3832.47|3830.97|4230
1581495600000|2020-02-12 08:20:00|3832.47|3830.97|3836.47|3834.97|3836.47|3834.97|3832.47|3830.97|3846
1581495900000|2020-02-12 08:25:00|3837.47|3835.97|3839.47|3837.97|3841.47|3839.97|3837.47|3835.97|11200
1581496200000|2020-02-12 08:30:00|3838.47|3836.97|3844.47|3842.97|3846.47|3844.97|3838.47|3836.97|17774
1581496500000|2020-02-12 08:35:00|3843.47|3841.97|3840.47|3838.97|3845.47|3843.97|3840.47|3838.97|11162
1581496800000|2020-02-12 08:40:00|3840.49|3838.99|3843.49|3841.99|3844.49|3842.99|3840.49|3838.99|11782
1581497100000|2020-02-12 08:45:00|3842.49|3840.99|3844.49|3842.99|3845.49|3843.99|3842.49|3840.99|9591
1581497400000|2020-02-12 08:50:00|3843.49|3841.99|3844.49|3842.99|3844.49|3842.99|3842.49|3840.99|7025
1581497700000|2020-02-12 08:55:00|3843.49|3841.99|3843.49|3841.99|3843.49|3841.99|3842.49|3840.99|6458
1581498000000|2020-02-12 09:00:00|3844.49|3842.99|3839.49|3837.99|3844.49|3842.99|3839.49|3837.99|7619
1581498300000|2020-02-12 09:05:00|3838.49|3836.99|3838.49|3836.99|3839.49|3837.99|3837.49|3835.99|6959
1581498600000|2020-02-12 09:10:00|3837.49|3835.99|3838.49|3836.99|3839.49|3837.99|3837.49|3835.99|2155
1581498900000|2020-02-12 09:15:00|3837.49|3835.99|3838.49|3836.99|3839.49|3837.99|3837.49|3835.99|5103
1581499200000|2020-02-12 09:20:00|3839.49|3837.99|3838.49|3836.99|3839.49|3837.99|3837.49|3835.99|2624
1581499500000|2020-02-12 09:25:00|3837.49|3835.99|3838.49|3836.99|3838.49|3836.99|3837.49|3835.99|3675
1581499800000|2020-02-12 09:30:00|3839.49|3837.99|3837.49|3835.99|3840.49|3838.99|3837.49|3835.99|4634
1581500100000|2020-02-12 09:35:00|3838.49|3836.99|3840.49|3838.99|3840.49|3838.99|3838.49|3836.99|3320
1581500400000|2020-02-12 09:40:00|3839.49|3837.99|3841.49|3839.99|3841.49|3839.99|3839.49|3837.99|6387
1581500700000|2020-02-12 09:45:00|3840.49|3838.99|3840.49|3838.99|3841.49|3839.99|3839.49|3837.99|6446
1581501000000|2020-02-12 09:50:00|3839.49|3837.99|3839.49|3837.99|3840.49|3838.99|3839.49|3837.99|3626
1581501300000|2020-02-12 09:55:00|3840.49|3838.99|3838.49|3836.99|3840.49|3838.99|3838.49|3836.99|6914
1581501600000|2020-02-12 10:00:00|3837.49|3835.99|3835.49|3833.99|3838.49|3836.99|3835.49|3833.99|6629
1581501900000|2020-02-12 10:05:00|3836.49|3834.99|3839.49|3837.99|3839.49|3837.99|3836.49|3834.99|4246
1581502200000|2020-02-12 10:10:00|3838.49|3836.99|3838.49|3836.99|3838.49|3836.99|3838.49|3836.99|5455
1581502500000|2020-02-12 10:15:00|3839.49|3837.99|3840.49|3838.99|3840.49|3838.99|3838.49|3836.99|3857
1581502800000|2020-02-12 10:20:00|3839.49|3837.99|3839.49|3837.99|3840.49|3838.99|3838.49|3836.99|3418
1581503100000|2020-02-12 10:25:00|3838.49|3836.99|3840.49|3838.99|3840.49|3838.99|3838.49|3836.99|4956
1581503400000|2020-02-12 10:30:00|3839.49|3837.99|3841.49|3839.99|3841.49|3839.99|3839.49|3837.99|3742
1581503700000|2020-02-12 10:35:00|3840.49|3838.99|3841.49|3839.99|3841.49|3839.99|3840.49|3838.99|2721
1581504000000|2020-02-12 10:40:00|3840.49|3838.99|3841.49|3839.99|3842.49|3840.99|3840.49|3838.99|4237
1581504300000|2020-02-12 10:45:00|3842.49|3840.99|3843.49|3841.99|3844.49|3842.99|3842.49|3840.99|4584
1581504600000|2020-02-12 10:50:00|3842.49|3840.99|3843.49|3841.99|3843.49|3841.99|3842.49|3840.99|2735
1581504900000|2020-02-12 10:55:00|3844.49|3842.99|3843.49|3841.99|3844.49|3842.99|3843.49|3841.99|2924
1581505200000|2020-02-12 11:00:00|3844.49|3842.99|3844.49|3842.99|3845.49|3843.99|3843.49|3841.99|4293
1581505500000|2020-02-12 11:05:00|3843.49|3841.99|3843.49|3841.99|3844.49|3842.99|3843.49|3841.99|3183
1581505800000|2020-02-12 11:10:00|3843.99|3842.49|3844.49|3842.99|3844.49|3842.99|3843.49|3841.99|8524
1581506100000|2020-02-12 11:15:00|3845.49|3843.99|3845.49|3843.99|3845.49|3843.99|3845.49|3843.99|3525
1581506400000|2020-02-12 11:20:00|||||||||4135
1581506700000|2020-02-12 11:25:00|3844.49|3842.99|3847.49|3845.99|3848.49|3846.99|3844.49|3842.99|11115
1581507000000|2020-02-12 11:30:00|3846.49|3844.99|3847.49|3845.99|3848.49|3846.99|3846.49|3844.99|5348
1581507300000|2020-02-12 11:35:00|3848.49|3846.99|3848.49|3846.99|3848.49|3846.99|3848.49|3846.99|1473
1581507600000|2020-02-12 11:40:00|3847.49|3845.99|3847.49|3845.99|3848.49|3846.99|3847.49|3845.99|4497
1581507900000|2020-02-12 11:45:00|3846.49|3844.99|3846.49|3844.99|3846.49|3844.99|3846.49|3844.99|5681
1581508200000|2020-02-12 11:50:00|3847.49|3845.99|3846.49|3844.99|3847.49|3845.99|3845.49|3843.99|7585
1581508500000|2020-02-12 11:55:00|3845.49|3843.99|3846.49|3844.99|3846.49|3844.99|3845.49|3843.99|2989
1581508800000|2020-02-12 12:00:00|3847.49|3845.99|3847.49|3845.99|3847.49|3845.99|3846.49|3844.99|4088
1581509100000|2020-02-12 12:05:00|3846.49|3844.99|3845.49|3843.99|3847.49|3845.99|3845.49|3843.99|3798
1581509400000|2020-02-12 12:10:00|3846.49|3844.99|3846.49|3844.99|3848.49|3846.99|3846.49|3844.99|3516
1581509700000|2020-02-12 12:15:00|3847.49|3845.99|3846.49|3844.99|3847.49|3845.99|3846.49|3844.99|1050
1581510000000|2020-02-12 12:20:00|3845.49|3843.99|3845.49|3843.99|3846.49|3844.99|3845.49|3843.99|2398
1581510300000|2020-02-12 12:25:00|3846.49|3844.99|3845.49|3843.99|3846.49|3844.99|3845.49|3843.99|3293
1581510600000|2020-02-12 12:30:00|3846.49|3844.99|3845.49|3843.99|3846.49|3844.99|3844.49|3842.99|1586
1581510900000|2020-02-12 12:35:00|3844.49|3842.99|3844.49|3842.99|3845.49|3843.99|3844.49|3842.99|3078
1581511200000|2020-02-12 12:40:00|3844.5|3843|3844.5|3843|3845.5|3844|3844.5|3843|1132
1581511500000|2020-02-12 12:45:00|3845.5|3844|3843.5|3842|3845.5|3844|3843.5|3842|7514
1581511800000|2020-02-12 12:50:00|3844|3842.5|3844.5|3843|3845.5|3844|3843.5|3842|3778
1581512100000|2020-02-12 12:55:00|3845.5|3844|3846.5|3845|3847.5|3846|3845.5|3844|2855
1581512400000|2020-02-12 13:00:00|3845.5|3844|3846.5|3845|3847.5|3846|3845.5|3844|4979
1581512700000|2020-02-12 13:05:00|3847.5|3846|3848.5|3847|3848.5|3847|3847.5|3846|6346
1581513000000|2020-02-12 13:10:00|3849.5|3848|3849.5|3848|3849.5|3848|3848.5|3847|3890
1581513300000|2020-02-12 13:15:00|3848.5|3847|3848.5|3847|3849.5|3848|3848.5|3847|2889
1581513600000|2020-02-12 13:20:00|3847.5|3846|3848.5|3847|3848.5|3847|3847.5|3846|5560
1581513900000|2020-02-12 13:25:00|3847.5|3846|3846.5|3845|3848.5|3847|3846.5|3845|3705
1581514200000|2020-02-12 13:30:00|3845.5|3844|3847.5|3846|3847.5|3846|3845.5|3844|4779
1581514500000|2020-02-12 13:35:00|3846.5|3845|3845.5|3844|3847.5|3846|3845.5|3844|3950
1581514800000|2020-02-12 13:40:00|3846.5|3845|3846.5|3845|3846.5|3845|3845.5|3844|5354
1581515100000|2020-02-12 13:45:00|3845.5|3844|3845.5|3844|3845.5|3844|3845.5|3844|3573
1581515400000|2020-02-12 13:50:00|3846.5|3845|3848.5|3847|3848.5|3847|3846.5|3845|8099
1581515700000|2020-02-12 13:55:00|3847.5|3846|3848.5|3847|3848.5|3847|3847.5|3846|3064
1581516000000|2020-02-12 14:00:00|3849.5|3848|3852.5|3851|3852.5|3851|3848.5|3847|21985
1581516300000|2020-02-12 14:05:00|3851.5|3850|3850.5|3849|3852.5|3851|3850.5|3849|10388
1581516600000|2020-02-12 14:10:00|3849.5|3848|3851.5|3850|3851.5|3850|3849.5|3848|5570
1581516900000|2020-02-12 14:15:00|3852.5|3851|3852.5|3851|3853.5|3852|3851.5|3850|12705
1581517200000|2020-02-12 14:20:00|3853.5|3852|3852.5|3851|3853.5|3852|3852.5|3851|5590
1581517500000|2020-02-12 14:25:00|||||||||4017
1581517800000|2020-02-12 14:30:00|3851.5|3850|3854.5|3853|3854.5|3853|3851.5|3850|14435
1581518100000|2020-02-12 14:35:00|3853.5|3852|3852.5|3851|3853.5|3852|3850.5|3849|11035
1581518400000|2020-02-12 14:40:00|3853.5|3852|3850.5|3849|3853.5|3852|3850.5|3849|7034
1581518700000|2020-02-12 14:45:00|3849.5|3848|3849.5|3848|3850.5|3849|3848.5|3847|4912
1581519000000|2020-02-12 14:50:00|3850.5|3849|3849.5|3848|3850.5|3849|3849.5|3848|4855
1581519300000|2020-02-12 14:55:00|3848.5|3847|3849.5|3848|3850.5|3849|3848.5|3847|5940
1581519600000|2020-02-12 15:00:00|3850.5|3849|3849.5|3848|3850.5|3849|3848.5|3847|9549
1581519900000|2020-02-12 15:05:00|3850.5|3849|3850.5|3849|3850.5|3849|3848.5|3847|6509
1581520200000|2020-02-12 15:10:00|3850.47|3848.97|3850.47|3848.97|3851.47|3849.97|3849.47|3847.97|10323
1581520500000|2020-02-12 15:15:00|3849.47|3847.97|3849.47|3847.97|3851.47|3849.97|3849.47|3847.97|11395
1581520800000|2020-02-12 15:20:00|3850.47|3848.97|3849.47|3847.97|3850.47|3848.97|3847.47|3845.97|12143
1581521100000|2020-02-12 15:25:00|3848.47|3846.97|3848.47|3846.97|3849.47|3847.97|3847.47|3845.97|4237
1581521400000|2020-02-12 15:30:00|3847.47|3845.97|3848.47|3846.97|3849.47|3847.97|3847.47|3845.97|6701
1581521700000|2020-02-12 15:35:00|3849.47|3847.97|3850.47|3848.97|3850.47|3848.97|3849.47|3847.97|4832
1581522000000|2020-02-12 15:40:00|3851.47|3849.97|3847.47|3845.97|3851.47|3849.97|3846.47|3844.97|13923
1581522300000|2020-02-12 15:45:00|3848.47|3846.97|3849.47|3847.97|3849.47|3847.97|3848.47|3846.97|14285
1581522600000|2020-02-12 15:50:00|3850.47|3848.97|3850.47|3848.97|3850.47|3848.97|3849.47|3847.97|9688
1581522900000|2020-02-12 15:55:00|3849.47|3847.97|3850.47|3848.97|3850.47|3848.97|3848.47|3846.97|12646
1581523200000|2020-02-12 16:00:00|3851.47|3849.97|3851.47|3849.97|3852.47|3850.97|3850.47|3848.97|9789
1581523500000|2020-02-12 16:05:00|3850.47|3848.97|3851.47|3849.97|3851.47|3849.97|3850.47|3848.97|12867
1581523800000|2020-02-12 16:10:00|||||||||4825
1581524100000|2020-02-12 16:15:00|3852.47|3850.97|3851.47|3849.97|3852.47|3850.97|3851.47|3849.97|11734
1581524400000|2020-02-12 16:20:00|3852.47|3850.97|3853.47|3851.97|3853.47|3851.97|3851.47|3849.97|14671
1581524700000|2020-02-12 16:25:00|3852.47|3850.97|3852.47|3850.97|3853.47|3851.97|3851.47|3849.97|34739
1581525000000|2020-02-12 16:30:00|3853.47|3851.97|3853.47|3851.97|3854.47|3852.97|3851.47|3849.97|47452
1581525300000|2020-02-12 16:35:00|3854.47|3852.97|3854.47|3852.97|3854.47|3852.97|3853.47|3851.97|24749
1581525600000|2020-02-12 16:40:00|3853.47|3851.97|3853.47|3851.97|3853.47|3851.97|3853.47|3851.97|11577
1581525900000|2020-02-12 16:45:00|3852.47|3850.97|3854.47|3852.97|3854.47|3852.97|3852.47|3850.97|16554
1581526200000|2020-02-12 16:50:00|3853.47|3851.97|3854.47|3852.97|3854.47|3852.97|3853.47|3851.97|7193
1581526500000|2020-02-12 16:55:00|3853.47|3851.97|3854.47|3852.97|3854.47|3852.97|3853.47|3851.97|9457
1581526800000|2020-02-12 17:00:00|||||||||3448
1581527100000|2020-02-12 17:05:00|3853.47|3851.97|3853.47|3851.97|3853.47|3851.97|3853.47|3851.97|5768
1581527400000|2020-02-12 17:10:00|3854.47|3852.97|3854.47|3852.97|3854.47|3852.97|3854.47|3852.97|3081
1581527700000|2020-02-12 17:15:00|||||||||656
1581528000000|2020-02-12 17:20:00|||||||||645
1581528300000|2020-02-12 17:25:00|3855.47|3853.97|3855.47|3853.97|3855.47|3853.97|3855.47|3853.97|1604
1581528600000|2020-02-12 17:30:00|3854.47|3852.97|3856.47|3854.97|3856.47|3854.97|3854.47|3852.97|5634
1581528900000|2020-02-12 17:35:00|||||||||604
1581529200000|2020-02-12 17:40:00|3855.47|3853.97|3855.47|3853.97|3855.47|3853.97|3855.47|3853.97|1941
1581529500000|2020-02-12 17:45:00|3854.47|3852.97|3855.47|3853.97|3855.47|3853.97|3854.47|3852.97|3745
1581529800000|2020-02-12 17:50:00|3854.47|3852.97|3854.47|3852.97|3854.47|3852.97|3854.47|3852.97|2161
1581530100000|2020-02-12 17:55:00|3855.47|3853.97|3855.47|3853.97|3855.47|3853.97|3855.47|3853.97|1784
1581530400000|2020-02-12 18:00:00|3854.47|3852.97|3853.47|3851.97|3854.47|3852.97|3853.47|3851.97|1533
1581530700000|2020-02-12 18:05:00|3854.47|3852.97|3853.47|3851.97|3854.47|3852.97|3853.47|3851.97|980
1581531000000|2020-02-12 18:10:00|3852.47|3850.97|3853.47|3851.97|3853.47|3851.97|3852.47|3850.97|1681
1581531300000|2020-02-12 18:15:00|||||||||172
1581531600000|2020-02-12 18:20:00|3852.47|3850.97|3852.47|3850.97|3852.97|3851.47|3852.47|3850.97|2116
1581531900000|2020-02-12 18:25:00|3853.47|3851.97|3853.47|3851.97|3853.47|3851.97|3853.47|3851.97|1443
1581532200000|2020-02-12 18:30:00|3854.47|3852.97|3854.47|3852.97|3854.47|3852.97|3854.47|3852.97|728
1581532500000|2020-02-12 18:35:00|3855.47|3853.97|3855.47|3853.97|3855.47|3853.97|3855.47|3853.97|721
1581532800000|2020-02-12 18:40:00|3856.47|3854.97|3855.47|3853.97|3856.47|3854.97|3855.47|3853.97|2113
1581533100000|2020-02-12 18:45:00|3854.47|3852.97|3855.47|3853.97|3855.47|3853.97|3854.47|3852.97|403
1581533400000|2020-02-12 18:50:00|||||||||93
1581533700000|2020-02-12 18:55:00|3854.47|3852.97|3856.47|3854.97|3856.47|3854.97|3854.47|3852.97|1965
1581534000000|2020-02-12 19:00:00|3857.47|3855.97|3856.47|3854.97|3857.47|3855.97|3856.47|3854.97|1993
1581534300000|2020-02-12 19:05:00|3857.47|3855.97|3856.47|3854.97|3857.47|3855.97|3856.47|3854.97|2111
1581534600000|2020-02-12 19:10:00|3857.47|3855.97|3857.47|3855.97|3857.47|3855.97|3857.47|3855.97|1170
1581534900000|2020-02-12 19:15:00|3858.47|3856.97|3857.47|3855.97|3858.47|3856.97|3857.47|3855.97|1057
1581535200000|2020-02-12 19:20:00|3858.47|3856.97|3858.47|3856.97|3858.47|3856.97|3858.47|3856.97|879
1581535500000|2020-02-12 19:25:00|3859.47|3857.97|3858.47|3856.97|3859.47|3857.97|3858.47|3856.97|1286
1581535800000|2020-02-12 19:30:00|||||||||123
1581536100000|2020-02-12 19:35:00|3859.47|3857.97|3859.47|3857.97|3859.47|3857.97|3859.47|3857.97|711
1581536400000|2020-02-12 19:40:00|||||||||279
1581536700000|2020-02-12 19:45:00|3860.47|3858.97|3860.47|3858.97|3860.47|3858.97|3860.47|3858.97|859
1581537000000|2020-02-12 19:50:00|3859.47|3857.97|3859.47|3857.97|3859.47|3857.97|3859.47|3857.97|1072
1581537300000|2020-02-12 19:55:00|3858.47|3856.97|3858.47|3856.97|3859.47|3857.97|3858.47|3856.97|1239
1581537600000|2020-02-12 20:00:00|3859.47|3857.97|3859.47|3857.97|3859.47|3857.97|3858.47|3856.97|518
1581537900000|2020-02-12 20:05:00|3858.47|3856.97|3858.47|3856.97|3859.47|3857.97|3858.47|3856.97|1461
1581538200000|2020-02-12 20:10:00|3857.47|3855.97|3856.47|3854.97|3857.47|3855.97|3856.47|3854.97|1631
1581538500000|2020-02-12 20:15:00|3855.47|3853.97|3856.47|3854.97|3856.47|3854.97|3855.47|3853.97|699
1581538800000|2020-02-12 20:20:00|3857.47|3855.97|3858.47|3856.97|3858.47|3856.97|3857.47|3855.97|254
1581539100000|2020-02-12 20:25:00|3859.47|3857.97|3859.47|3857.97|3859.47|3857.97|3858.47|3856.97|254
1581539400000|2020-02-12 20:30:00|3858.47|3856.97|3859.47|3857.97|3859.47|3857.97|3858.47|3856.97|849
1581539700000|2020-02-12 20:35:00|3860.47|3858.97|3859.47|3857.97|3860.47|3858.97|3859.47|3857.97|651
1581540000000|2020-02-12 20:40:00|3860.47|3858.97|3861.47|3859.97|3861.47|3859.97|3860.47|3858.97|1536
1581540300000|2020-02-12 20:45:00|3862.47|3860.97|3861.47|3859.97|3862.47|3860.97|3861.47|3859.97|1428
1581540600000|2020-02-12 20:50:00|3862.47|3860.97|3861.47|3859.97|3862.47|3860.97|3861.47|3859.97|3861
1581540900000|2020-02-12 20:55:00|3860.47|3858.97|3859.47|3857.97|3860.47|3858.97|3859.47|3857.97|4630
1581541200000|2020-02-12 21:00:00|3860.22|3857.22|3860.22|3857.22|3862.82|3859.82|3859.92|3856.92|119
1581541500000|2020-02-12 21:05:00|3860.52|3857.52|3861.02|3858.02|3861.52|3858.52|3859.72|3856.72|0
1581541800000|2020-02-12 21:10:00|3861.22|3858.22|3862.62|3859.62|3862.92|3859.92|3860.72|3857.72|0
1581542100000|2020-02-12 21:15:00|3862.52|3859.52|3862.52|3859.52|3862.72|3859.72|3862.42|3859.42|0
1581542400000|2020-02-12 21:20:00|3862.42|3859.42|3862.42|3859.42|3862.72|3859.72|3862.32|3859.32|0
1581542700000|2020-02-12 21:25:00|3862.32|3859.32|3862.12|3859.12|3862.42|3859.42|3861.92|3858.92|0
1581543000000|2020-02-12 21:30:00|3862.42|3859.42|3862.42|3859.42|3862.62|3859.62|3861.92|3858.92|0
1581543300000|2020-02-12 21:35:00|3862.12|3859.12|3862.42|3859.42|3862.62|3859.62|3862.12|3859.12|0
1581543600000|2020-02-12 21:40:00|3862.62|3859.62|3862.42|3859.42|3862.62|3859.62|3862.12|3859.12|0
1581543900000|2020-02-12 21:45:00|3862.62|3859.62|3863.12|3860.12|3863.72|3860.72|3862.42|3859.42|0
1581544200000|2020-02-12 21:50:00|3863.42|3860.42|3863.12|3860.12|3863.42|3860.42|3862.62|3859.62|0
1581544500000|2020-02-12 21:55:00|3863.42|3860.42|3862.32|3859.32|3863.42|3860.42|3862.32|3859.32|0
1581544800000|2020-02-12 22:00:00|3862.52|3859.52|3862.72|3859.72|3863.22|3860.22|3862.12|3859.12|0
1581545100000|2020-02-12 22:05:00|3862.82|3859.82|3862.82|3859.82|3862.82|3859.82|3862.82|3859.82|0
1581545400000|2020-02-12 22:10:00|3862.92|3859.92|3862.82|3859.82|3862.92|3859.92|3862.72|3859.72|0
1581545700000|2020-02-12 22:15:00|3862.72|3859.72|3862.82|3859.82|3862.92|3859.92|3862.72|3859.72|0
1581546300000|2020-02-12 22:25:00|3862.92|3859.92|3862.92|3859.92|3862.92|3859.92|3862.82|3859.82|0
1581546600000|2020-02-12 22:30:00|3863.02|3860.02|3862.92|3859.92|3863.32|3860.32|3862.92|3859.92|0
1581546900000|2020-02-12 22:35:00|3863.02|3860.02|3863.02|3860.02|3863.02|3860.02|3862.82|3859.82|0
1581547200000|2020-02-12 22:40:00|3862.92|3859.92|3862.92|3859.92|3863.02|3860.02|3862.72|3859.72|0
1581547500000|2020-02-12 22:45:00|3863.02|3860.02|3863.12|3860.12|3863.12|3860.12|3862.92|3859.92|0
1581547800000|2020-02-12 22:50:00|3863.22|3860.22|3863.02|3860.02|3863.22|3860.22|3863.02|3860.02|0
1581548100000|2020-02-12 22:55:00|3863.12|3860.12|3863.12|3860.12|3863.32|3860.32|3863.02|3860.02|0
1581548400000|2020-02-12 23:00:00|3864.42|3861.42|3864.02|3861.02|3864.52|3861.52|3863.02|3860.02|0
1581548700000|2020-02-12 23:05:00|3863.92|3860.92|3863.52|3860.52|3864.02|3861.02|3863.02|3860.02|0
1581549000000|2020-02-12 23:10:00|3863.42|3860.42|3863.82|3860.82|3863.82|3860.82|3863.42|3860.42|0
1581549300000|2020-02-12 23:15:00|3863.92|3860.92|3864.32|3861.32|3864.32|3861.32|3863.92|3860.92|0
1581549600000|2020-02-12 23:20:00|3864.02|3861.02|3864.02|3861.02|3864.32|3861.32|3864.02|3861.02|0
1581549900000|2020-02-12 23:25:00|3863.82|3860.82|3864.52|3861.52|3864.82|3861.82|3863.82|3860.82|0
1581550200000|2020-02-12 23:30:00|3864.72|3861.72|3865.12|3862.12|3865.22|3862.22|3864.32|3861.32|0
1581550500000|2020-02-12 23:35:00|3864.82|3861.82|3865.12|3862.12|3865.12|3862.12|3864.82|3861.82|0
1581550800000|2020-02-12 23:40:00|3864.82|3861.82|3865.32|3862.32|3865.42|3862.42|3864.82|3861.82|0
1581551100000|2020-02-12 23:45:00|3865.12|3862.12|3855.32|3852.32|3865.62|3862.62|3854.42|3851.42|0
1581551400000|2020-02-12 23:50:00|3855.62|3852.62|3849.72|3846.72|3861.72|3858.72|3848.62|3845.62|0
1581551700000|2020-02-12 23:55:00|3849.42|3846.42|3850.42|3847.42|3852.72|3849.72|3845.62|3842.62|0
1581552000000|2020-02-13 00:00:00|3850.72|3847.72|3851.82|3848.82|3852.72|3849.72|3847.62|3844.62|0
1581552300000|2020-02-13 00:05:00|3852.02|3849.02|3854.32|3851.32|3854.82|3851.82|3851.42|3848.42|0
1581552600000|2020-02-13 00:10:00|3854.42|3851.42|3853.32|3850.32|3854.82|3851.82|3853.02|3850.02|0
1581552900000|2020-02-13 00:15:00|3853.32|3850.32|3849.72|3847.72|3853.82|3851.22|3848.72|3846.72|1023
1581553200000|2020-02-13 00:20:00|3848.72|3846.72|3849.72|3847.72|3850.72|3848.72|3848.72|3846.72|739
1581553500000|2020-02-13 00:25:00|3848.72|3846.72|3846.72|3844.72|3849.72|3847.72|3846.72|3844.72|503
1581553800000|2020-02-13 00:30:00|3847.22|3845.22|3848.72|3846.72|3848.72|3846.72|3846.72|3844.72|178
1581554100000|2020-02-13 00:35:00|3849.22|3847.22|3846.72|3844.72|3849.72|3847.72|3846.72|3844.72|250
1581554400000|2020-02-13 00:40:00|3846.22|3844.22|3846.72|3844.72|3846.72|3844.72|3845.72|3843.72|635
1581554700000|2020-02-13 00:45:00|3846.22|3844.22|3847.22|3845.22|3847.72|3845.72|3845.72|3843.72|246
1581555000000|2020-02-13 00:50:00|3847.72|3845.72|3846.72|3844.72|3847.72|3845.72|3845.72|3843.72|44
1581555300000|2020-02-13 00:55:00|3847.22|3845.22|3847.22|3845.22|3847.72|3845.72|3846.72|3844.72|150
1581555600000|2020-02-13 01:00:00|3847.72|3845.72|3848.72|3846.72|3848.72|3846.72|3846.72|3844.72|500
1581555900000|2020-02-13 01:05:00|3849.22|3847.22|3849.72|3847.72|3850.72|3848.72|3848.72|3846.72|198
1581556200000|2020-02-13 01:10:00|3850.72|3848.72|3850.72|3848.72|3851.22|3849.22|3849.22|3847.22|321
1581556500000|2020-02-13 01:15:00|3849.72|3847.72|3850.72|3848.72|3850.72|3848.72|3849.72|3847.72|214
1581556800000|2020-02-13 01:20:00|3850.22|3848.22|3851.72|3849.72|3851.72|3849.72|3849.72|3847.72|319
1581557100000|2020-02-13 01:25:00|3852.72|3850.72|3852.72|3850.72|3854.72|3852.72|3852.22|3850.22|344
1581557400000|2020-02-13 01:30:00|3853.72|3851.72|3850.72|3848.72|3853.72|3851.72|3849.72|3847.72|264
1581557700000|2020-02-13 01:35:00|3851.22|3849.22|3851.72|3849.72|3852.72|3850.72|3850.72|3848.72|306
1581558000000|2020-02-13 01:40:00|3852.72|3850.72|3853.22|3851.22|3853.72|3851.72|3850.72|3848.72|185
1581558300000|2020-02-13 01:45:00|3853.72|3851.72|3853.72|3851.72|3854.72|3852.72|3852.72|3850.72|282
1581558600000|2020-02-13 01:50:00|3854.22|3852.22|3853.72|3851.72|3854.72|3852.72|3852.72|3850.72|151
1581558900000|2020-02-13 01:55:00|3852.72|3850.72|3850.72|3848.72|3853.72|3851.72|3850.72|3848.72|113
1581559200000|2020-02-13 02:00:00|3851.72|3849.72|3849.72|3847.72|3851.72|3849.72|3848.72|3846.72|525
1581559500000|2020-02-13 02:05:00|3850.22|3848.22|3850.72|3848.72|3851.72|3849.72|3849.72|3847.72|318
1581559800000|2020-02-13 02:10:00|3851.22|3849.22|3850.72|3848.72|3851.72|3849.72|3850.72|3848.72|98
1581560100000|2020-02-13 02:15:00|3851.22|3849.22|3850.72|3848.72|3851.72|3849.72|3850.72|3848.72|77
1581560400000|2020-02-13 02:20:00|3851.22|3849.22|3851.72|3849.72|3851.72|3849.72|3850.72|3848.72|37
1581560700000|2020-02-13 02:25:00|3850.72|3848.72|3851.72|3849.72|3851.72|3849.72|3850.72|3848.72|32
1581561000000|2020-02-13 02:30:00|3851.22|3849.22|3852.72|3850.72|3852.72|3850.72|3850.72|3848.72|157
1581561300000|2020-02-13 02:35:00|3853.22|3851.22|3853.72|3851.72|3854.22|3852.22|3852.72|3850.72|198
1581561600000|2020-02-13 02:40:00|3852.72|3850.72|3853.72|3851.72|3853.72|3851.72|3852.72|3850.72|254
1581561900000|2020-02-13 02:45:00|3854.72|3852.72|3854.72|3852.72|3854.72|3852.72|3853.72|3851.72|153
1581562200000|2020-02-13 02:50:00|3854.22|3852.22|3853.72|3851.72|3854.22|3852.22|3853.72|3851.72|16
1581562500000|2020-02-13 02:55:00|3852.72|3850.72|3852.72|3850.72|3852.72|3850.72|3852.72|3850.72|33
1581562800000|2020-02-13 03:00:00|3852.22|3850.22|3853.72|3851.72|3853.72|3851.72|3852.22|3850.22|254
1581563100000|2020-02-13 03:05:00|3853.22|3851.22|3853.72|3851.72|3854.72|3852.72|3852.72|3850.72|66
1581563400000|2020-02-13 03:10:00|||||||||53
1581563700000|2020-02-13 03:15:00|3854.72|3852.72|3853.72|3851.72|3854.72|3852.72|3853.72|3851.72|110
1581564000000|2020-02-13 03:20:00|3853.22|3851.22|3852.72|3850.72|3853.72|3851.72|3852.72|3850.72|6
1581564300000|2020-02-13 03:25:00|3852.22|3850.22|3851.72|3849.72|3852.22|3850.22|3851.22|3849.22|49
1581564600000|2020-02-13 03:30:00|3852.22|3850.22|3851.72|3849.72|3852.72|3850.72|3850.72|3848.72|139
1581564900000|2020-02-13 03:35:00|3850.72|3848.72|3851.72|3849.72|3851.72|3849.72|3850.72|3848.72|59
1581565200000|2020-02-13 03:40:00|3851.22|3849.22|3851.72|3849.72|3851.72|3849.72|3851.22|3849.22|46
1581565500000|2020-02-13 03:45:00|3851.22|3849.22|3851.22|3849.22|3851.72|3849.72|3851.22|3849.22|40
1581565800000|2020-02-13 03:50:00|3851.72|3849.72|3850.72|3848.72|3851.72|3849.72|3850.72|3848.72|58
1581566100000|2020-02-13 03:55:00|3850.22|3848.22|3849.72|3847.72|3850.72|3848.72|3849.72|3847.72|115
1581566400000|2020-02-13 04:00:00|3850.72|3848.72|3850.72|3848.72|3850.72|3848.72|3850.72|3848.72|90
1581566700000|2020-02-13 04:05:00|3851.72|3849.72|3850.72|3848.72|3851.72|3849.72|3850.72|3848.72|331
1581567000000|2020-02-13 04:10:00|3851.22|3849.22|3851.72|3849.72|3851.72|3849.72|3851.22|3849.22|56
1581567300000|2020-02-13 04:15:00|3851.22|3849.22|3850.72|3848.72|3851.22|3849.22|3850.72|3848.72|62
1581567600000|2020-02-13 04:20:00|3850.22|3848.22|3850.72|3848.72|3850.72|3848.72|3849.72|3847.72|216
1581567900000|2020-02-13 04:25:00|3849.72|3847.72|3849.72|3847.72|3849.72|3847.72|3848.72|3846.72|92
1581568200000|2020-02-13 04:30:00|3848.72|3846.72|3849.72|3847.72|3849.72|3847.72|3848.72|3846.72|112
1581568500000|2020-02-13 04:35:00|||||||||14
1581568800000|2020-02-13 04:40:00|3850.72|3848.72|3848.72|3846.72|3850.72|3848.72|3848.72|3846.72|213
1581569100000|2020-02-13 04:45:00|||||||||248
1581569400000|2020-02-13 04:50:00|||||||||34
1581569700000|2020-02-13 04:55:00|3847.72|3845.72|3847.72|3845.72|3847.72|3845.72|3847.72|3845.72|482
1581570000000|2020-02-13 05:00:00|3848.72|3846.72|3848.72|3846.72|3849.22|3847.22|3847.72|3845.72|209
1581570300000|2020-02-13 05:05:00|3849.72|3847.72|3847.72|3845.72|3849.72|3847.72|3847.72|3845.72|288
1581570600000|2020-02-13 05:10:00|3848.72|3846.72|3848.72|3846.72|3849.72|3847.72|3848.72|3846.72|464
1581570900000|2020-02-13 05:15:00|3849.22|3847.22|3848.72|3846.72|3849.72|3847.72|3848.72|3846.72|141
1581571200000|2020-02-13 05:20:00|3849.22|3847.22|3848.72|3846.72|3849.22|3847.22|3847.72|3845.72|14
1581571500000|2020-02-13 05:25:00|3848.22|3846.22|3847.72|3845.72|3848.22|3846.22|3847.72|3845.72|39
1581571800000|2020-02-13 05:30:00|3848.72|3846.72|3847.72|3845.72|3848.72|3846.72|3846.72|3844.72|549
1581572100000|2020-02-13 05:35:00|3848.22|3846.22|3848.72|3846.72|3848.72|3846.72|3847.72|3845.72|425
1581572400000|2020-02-13 05:40:00|3847.72|3845.72|3847.72|3845.72|3848.22|3846.22|3847.72|3845.72|295
1581572700000|2020-02-13 05:45:00|3848.72|3846.72|3849.72|3847.72|3849.72|3847.72|3847.72|3845.72|269
1581573000000|2020-02-13 05:50:00|3850.72|3848.72|3850.72|3848.72|3850.72|3848.72|3849.72|3847.72|604
1581573300000|2020-02-13 05:55:00|3850.22|3848.22|3849.72|3847.72|3850.72|3848.72|3849.72|3847.72|107
1581573600000|2020-02-13 06:00:00|3850.72|3848.72|3849.72|3847.72|3850.72|3848.72|3849.72|3847.72|275
1581573900000|2020-02-13 06:05:00|3850.22|3848.22|3849.72|3847.72|3850.22|3848.22|3849.72|3847.72|12
1581574200000|2020-02-13 06:10:00|3848.72|3846.72|3846.72|3844.72|3848.72|3846.72|3846.72|3844.72|546
1581574500000|2020-02-13 06:15:00|3845.72|3843.72|3845.72|3843.72|3847.72|3845.72|3845.72|3843.72|700
1581574800000|2020-02-13 06:20:00|3846.72|3844.72|3845.72|3843.72|3846.72|3844.72|3845.72|3843.72|259
1581575100000|2020-02-13 06:25:00|3846.22|3844.22|3845.72|3843.72|3846.72|3844.72|3845.72|3843.72|359
1581575400000|2020-02-13 06:30:00|3846.22|3844.22|3843.72|3841.72|3846.22|3844.22|3843.72|3841.72|1057
1581575700000|2020-02-13 06:35:00|3842.72|3840.72|3843.72|3841.72|3843.72|3841.72|3842.72|3840.72|1325
1581576000000|2020-02-13 06:40:00|3843.22|3841.22|3842.72|3840.72|3843.72|3841.72|3841.72|3839.72|787
1581576300000|2020-02-13 06:45:00|3842.22|3840.22|3842.72|3840.72|3842.72|3840.72|3842.22|3840.22|509
1581576600000|2020-02-13 06:50:00|3841.72|3839.72|3841.72|3839.72|3842.72|3840.72|3841.72|3839.72|545
1581576900000|2020-02-13 06:55:00|3841.22|3839.22|3841.72|3839.72|3842.72|3840.72|3840.72|3838.72|2373
1581577200000|2020-02-13 07:00:00|3841.47|3839.97|3841.47|3839.97|3842.47|3840.97|3840.47|3838.97|5607
1581577500000|2020-02-13 07:05:00|3840.47|3838.97|3841.47|3839.97|3842.47|3840.97|3840.47|3838.97|3398
1581577800000|2020-02-13 07:10:00|3842.47|3840.97|3840.47|3838.97|3842.47|3840.97|3840.47|3838.97|2550
1581578100000|2020-02-13 07:15:00|3839.97|3838.47|3839.47|3837.97|3840.47|3838.97|3839.47|3837.97|1411
1581578400000|2020-02-13 07:20:00|3838.47|3836.97|3836.47|3834.97|3838.47|3836.97|3836.47|3834.97|4328
1581578700000|2020-02-13 07:25:00|3837.47|3835.97|3839.47|3837.97|3839.47|3837.97|3836.47|3834.97|6599
1581579000000|2020-02-13 07:30:00|3840.47|3838.97|3840.47|3838.97|3840.47|3838.97|3839.47|3837.97|2639
1581579300000|2020-02-13 07:35:00|3840.97|3839.47|3839.47|3837.97|3841.47|3839.97|3839.47|3837.97|2103
1581579600000|2020-02-13 07:40:00|3840.47|3838.97|3838.47|3836.97|3840.47|3838.97|3837.47|3835.97|3246
1581579900000|2020-02-13 07:45:00|3837.47|3835.97|3838.47|3836.97|3838.47|3836.97|3837.47|3835.97|3817
1581580200000|2020-02-13 07:50:00|3837.47|3835.97|3837.47|3835.97|3838.47|3836.97|3837.47|3835.97|6064
1581580500000|2020-02-13 07:55:00|3838.47|3836.97|3837.47|3835.97|3839.47|3837.97|3835.47|3833.97|10997
1581580800000|2020-02-13 08:00:00|3838.47|3836.97|3838.47|3836.97|3839.47|3837.97|3836.47|3834.97|17127
1581581100000|2020-02-13 08:05:00|3837.47|3835.97|3838.47|3836.97|3840.47|3838.97|3837.47|3835.97|11279
1581581400000|2020-02-13 08:10:00|3837.47|3835.97|3837.47|3835.97|3838.47|3836.97|3836.47|3834.97|9393
1581581700000|2020-02-13 08:15:00|3838.47|3836.97|3842.47|3840.97|3842.47|3840.97|3838.47|3836.97|15383
1581582000000|2020-02-13 08:20:00|3841.47|3839.97|3843.47|3841.97|3846.47|3844.97|3840.47|3838.97|15517
1581582300000|2020-02-13 08:25:00|3842.47|3840.97|3838.47|3836.97|3843.47|3841.97|3838.47|3836.97|13928
1581582600000|2020-02-13 08:30:00|3839.47|3837.97|3837.47|3835.97|3841.47|3839.97|3837.47|3835.97|13080
1581582900000|2020-02-13 08:35:00|3838.47|3836.97|3833.47|3831.97|3838.47|3836.97|3833.47|3831.97|18266
1581583200000|2020-02-13 08:40:00|3833.84|3832.34|3834.84|3833.34|3835.84|3834.34|3832.84|3831.34|10077
1581583500000|2020-02-13 08:45:00|3833.84|3832.34|3835.84|3834.34|3836.84|3835.34|3833.84|3832.34|14921
1581583800000|2020-02-13 08:50:00|3836.84|3835.34|3834.84|3833.34|3836.84|3835.34|3833.84|3832.34|5871
1581584100000|2020-02-13 08:55:00|3833.84|3832.34|3835.84|3834.34|3836.84|3835.34|3833.84|3832.34|17700
1581584400000|2020-02-13 09:00:00|3834.84|3833.34|3834.84|3833.34|3835.84|3834.34|3833.84|3832.34|8460
1581584700000|2020-02-13 09:05:00|3833.84|3832.34|3831.84|3830.34|3835.84|3834.34|3831.84|3830.34|8663
1581585000000|2020-02-13 09:10:00|3832.84|3831.34|3834.84|3833.34|3835.84|3834.34|3832.84|3831.34|7398
1581585300000|2020-02-13 09:15:00|3835.84|3834.34|3831.84|3830.34|3835.84|3834.34|3831.84|3830.34|8639
1581585600000|2020-02-13 09:20:00|3832.84|3831.34|3831.84|3830.34|3834.84|3833.34|3831.84|3830.34|8612
1581585900000|2020-02-13 09:25:00|3830.84|3829.34|3830.84|3829.34|3831.84|3830.34|3829.84|3828.34|5457
1581586200000|2020-02-13 09:30:00|3831.84|3830.34|3831.84|3830.34|3832.84|3831.34|3830.84|3829.34|11949
1581586500000|2020-02-13 09:35:00|||||||||4057
1581586800000|2020-02-13 09:40:00|3830.84|3829.34|3831.84|3830.34|3831.84|3830.34|3830.84|3829.34|5499
1581587100000|2020-02-13 09:45:00|3830.84|3829.34|3828.84|3827.34|3831.84|3830.34|3828.84|3827.34|18568
1581587400000|2020-02-13 09:50:00|3827.84|3826.34|3820.84|3819.34|3828.84|3827.34|3817.84|3816.34|46306
1581587700000|2020-02-13 09:55:00|3821.84|3820.34|3820.84|3819.34|3822.84|3821.34|3819.84|3818.34|24115
1581588000000|2020-02-13 10:00:00|3819.84|3818.34|3814.84|3813.34|3819.84|3818.34|3813.84|3812.34|24874
1581588300000|2020-02-13 10:05:00|3813.84|3812.34|3806.84|3805.34|3814.84|3813.34|3806.84|3805.34|35430
1581588600000|2020-02-13 10:10:00|3805.84|3804.34|3808.84|3807.34|3809.84|3808.34|3800.84|3799.34|32606
1581588900000|2020-02-13 10:15:00|3809.34|3807.84|3810.84|3809.34|3810.84|3809.34|3808.84|3807.34|30671
1581589200000|2020-02-13 10:20:00|3809.84|3808.34|3814.84|3813.34|3814.84|3813.34|3809.84|3808.34|10700
1581589500000|2020-02-13 10:25:00|3815.84|3814.34|3815.84|3814.34|3818.84|3817.34|3815.84|3814.34|37363
1581589800000|2020-02-13 10:30:00|3814.84|3813.34|3813.84|3812.34|3814.84|3813.34|3812.84|3811.34|9179
1581590100000|2020-02-13 10:35:00|3812.84|3811.34|3811.84|3810.34|3812.84|3811.34|3809.84|3808.34|23567
1581590400000|2020-02-13 10:40:00|3810.84|3809.34|3809.84|3808.34|3810.84|3809.34|3808.84|3807.34|12751
1581590700000|2020-02-13 10:45:00|3808.84|3807.34|3809.84|3808.34|3811.84|3810.34|3807.84|3806.34|10403
1581591000000|2020-02-13 10:50:00|3810.84|3809.34|3811.84|3810.34|3813.84|3812.34|3809.84|3808.34|48774
1581591300000|2020-02-13 10:55:00|3812.84|3811.34|3810.84|3809.34|3812.84|3811.34|3809.84|3808.34|9362
1581591600000|2020-02-13 11:00:00|3811.84|3810.34|3807.84|3806.34|3811.84|3810.34|3805.84|3804.34|20906
1581591900000|2020-02-13 11:05:00|3808.84|3807.34|3806.84|3805.34|3808.84|3807.34|3803.84|3802.34|13523
1581592200000|2020-02-13 11:10:00|3805.84|3804.34|3803.84|3802.34|3807.84|3806.34|3802.84|3801.34|11852
1581592500000|2020-02-13 11:15:00|3804.84|3803.34|3806.84|3805.34|3807.84|3806.34|3804.84|3803.34|9263
1581592800000|2020-02-13 11:20:00|3805.84|3804.34|3806.84|3805.34|3807.84|3806.34|3804.84|3803.34|6973
1581593100000|2020-02-13 11:25:00|3803.84|3802.34|3802.84|3801.34|3805.84|3804.34|3802.84|3801.34|9423
1581593400000|2020-02-13 11:30:00|3801.84|3800.34|3801.84|3800.34|3803.84|3802.34|3801.84|3800.34|7199
1581593700000|2020-02-13 11:35:00|3802.84|3801.34|3807.84|3806.34|3808.84|3807.34|3802.84|3801.34|14121
1581594000000|2020-02-13 11:40:00|3808.84|3807.34|3809.84|3808.34|3810.84|3809.34|3808.84|3807.34|9249
1581594300000|2020-02-13 11:45:00|3810.84|3809.34|3811.84|3810.34|3812.84|3811.34|3810.84|3809.34|9826
1581594600000|2020-02-13 11:50:00|3812.84|3811.34|3811.84|3810.34|3814.84|3813.34|3811.84|3810.34|9470
1581594900000|2020-02-13 11:55:00|3810.84|3809.34|3814.84|3813.34|3814.84|3813.34|3810.84|3809.34|9691
1581595200000|2020-02-13 12:00:00|3815.84|3814.34|3816.84|3815.34|3816.84|3815.34|3814.84|3813.34|6949
1581595500000|2020-02-13 12:05:00|3817.84|3816.34|3818.84|3817.34|3818.84|3817.34|3815.84|3814.34|6425
1581595800000|2020-02-13 12:10:00|3817.84|3816.34|3818.84|3817.34|3819.84|3818.34|3817.34|3815.84|17785
1581596100000|2020-02-13 12:15:00|3817.84|3816.34|3817.84|3816.34|3818.84|3817.34|3816.84|3815.34|14517
1581596400000|2020-02-13 12:20:00|3818.84|3817.34|3817.84|3816.34|3819.84|3818.34|3817.84|3816.34|5691
1581596700000|2020-02-13 12:25:00|3818.34|3816.84|3816.84|3815.34|3818.84|3817.34|3816.84|3815.34|7956
1581597000000|2020-02-13 12:30:00|3817.84|3816.34|3818.84|3817.34|3819.84|3818.34|3816.84|3815.34|4429
1581597300000|2020-02-13 12:35:00|3819.84|3818.34|3818.84|3817.34|3819.84|3818.34|3818.84|3817.34|2963
1581597600000|2020-02-13 12:40:00|3818.75|3817.25|3818.75|3817.25|3819.75|3818.25|3818.75|3817.25|23078
1581597900000|2020-02-13 12:45:00|3817.75|3816.25|3816.75|3815.25|3817.75|3816.25|3816.75|3815.25|3835
1581598200000|2020-02-13 12:50:00|3817.75|3816.25|3817.75|3816.25|3818.75|3817.25|3816.75|3815.25|3628
1581598500000|2020-02-13 12:55:00|3818.75|3817.25|3823.75|3822.25|3823.75|3822.25|3818.75|3817.25|9197
1581598800000|2020-02-13 13:00:00|3822.75|3821.25|3825.75|3824.25|3826.75|3825.25|3822.75|3821.25|9131
1581599100000|2020-02-13 13:05:00|3826.25|3824.75|3823.75|3822.25|3826.75|3825.25|3822.75|3821.25|7035
1581599400000|2020-02-13 13:10:00|3822.75|3821.25|3824.75|3823.25|3824.75|3823.25|3821.75|3820.25|8768
1581599700000|2020-02-13 13:15:00|3825.75|3824.25|3823.75|3822.25|3825.75|3824.25|3823.75|3822.25|6100
1581600000000|2020-02-13 13:20:00|3824.75|3823.25|3825.75|3824.25|3826.75|3825.25|3823.75|3822.25|6801
1581600300000|2020-02-13 13:25:00|3826.75|3825.25|3824.75|3823.25|3826.75|3825.25|3824.75|3823.25|5360
1581600600000|2020-02-13 13:30:00|3825.25|3823.75|3825.75|3824.25|3826.75|3825.25|3824.75|3823.25|10517
1581600900000|2020-02-13 13:35:00|3826.75|3825.25|3825.75|3824.25|3826.75|3825.25|3823.75|3822.25|7407
1581601200000|2020-02-13 13:40:00|3826.75|3825.25|3826.75|3825.25|3827.75|3826.25|3825.75|3824.25|14633
1581601500000|2020-02-13 13:45:00|3827.75|3826.25|3828.75|3827.25|3828.75|3827.25|3825.75|3824.25|6279
1581601800000|2020-02-13 13:50:00|3827.75|3826.25|3831.75|3830.25|3831.75|3830.25|3827.75|3826.25|30847
1581602100000|2020-02-13 13:55:00|3830.75|3829.25|3829.75|3828.25|3831.75|3830.25|3829.75|3828.25|9053
1581602400000|2020-02-13 14:00:00|3828.75|3827.25|3827.75|3826.25|3828.75|3827.25|3827.75|3826.25|24114
1581602700000|2020-02-13 14:05:00|3828.25|3826.75|3830.75|3829.25|3830.75|3829.25|3828.25|3826.75|5259
1581603000000|2020-02-13 14:10:00|3831.75|3830.25|3830.75|3829.25|3832.75|3831.25|3829.75|3828.25|3724
1581603300000|2020-02-13 14:15:00|3829.75|3828.25|3832.75|3831.25|3832.75|3831.25|3829.75|3828.25|2833
1581603600000|2020-02-13 14:20:00|3831.75|3830.25|3830.75|3829.25|3831.75|3830.25|3829.75|3828.25|5542
1581603900000|2020-02-13 14:25:00|3831.75|3830.25|3830.75|3829.25|3831.75|3830.25|3830.75|3829.25|4655
1581604200000|2020-02-13 14:30:00|3831.75|3830.25|3834.75|3833.25|3836.75|3835.25|3828.75|3827.25|25174
1581604500000|2020-02-13 14:35:00|3835.75|3834.25|3833.75|3832.25|3837.75|3836.25|3833.75|3832.25|11006
1581604800000|2020-02-13 14:40:00|3834.75|3833.25|3834.75|3833.25|3834.75|3833.25|3832.75|3831.25|38079
1581605100000|2020-02-13 14:45:00|3835.75|3834.25|3834.75|3833.25|3837.75|3836.25|3832.75|3831.25|10344
1581605400000|2020-02-13 14:50:00|3835.75|3834.25|3837.75|3836.25|3837.75|3836.25|3834.75|3833.25|7976
1581605700000|2020-02-13 14:55:00|3838.75|3837.25|3828.75|3827.25|3838.75|3837.25|3827.75|3826.25|23350
1581606000000|2020-02-13 15:00:00|3829.75|3828.25|3823.75|3822.25|3830.75|3829.25|3822.75|3821.25|21410
1581606300000|2020-02-13 15:05:00|3822.75|3821.25|3830.75|3829.25|3831.75|3830.25|3822.75|3821.25|12313
1581606600000|2020-02-13 15:10:00|3830.79|3829.29|3832.79|3831.29|3832.79|3831.29|3829.79|3828.29|12505
1581606900000|2020-02-13 15:15:00|3831.79|3830.29|3832.79|3831.29|3833.79|3832.29|3829.79|3828.29|8365
1581607200000|2020-02-13 15:20:00|3831.79|3830.29|3833.79|3832.29|3834.79|3833.29|3830.79|3829.29|8599
1581607500000|2020-02-13 15:25:00|3832.79|3831.29|3832.79|3831.29|3834.79|3833.29|3831.79|3830.29|6795
1581607800000|2020-02-13 15:30:00|3833.79|3832.29|3833.79|3832.29|3834.79|3833.29|3829.79|3828.29|15887
1581608100000|2020-02-13 15:35:00|3832.79|3831.29|3831.79|3830.29|3833.79|3832.29|3830.79|3829.29|4330
1581608400000|2020-02-13 15:40:00|3832.79|3831.29|3834.79|3833.29|3835.79|3834.29|3831.79|3830.29|6912
1581608700000|2020-02-13 15:45:00|3835.79|3834.29|3837.79|3836.29|3837.79|3836.29|3834.79|3833.29|7996
1581609000000|2020-02-13 15:50:00|3836.79|3835.29|3837.79|3836.29|3838.79|3837.29|3836.79|3835.29|11848
1581609300000|2020-02-13 15:55:00|3838.79|3837.29|3838.79|3837.29|3838.79|3837.29|3837.79|3836.29|9554
1581609600000|2020-02-13 16:00:00|3837.79|3836.29|3838.79|3837.29|3839.79|3838.29|3837.79|3836.29|11166
1581609900000|2020-02-13 16:05:00|3839.79|3838.29|3837.79|3836.29|3839.79|3838.29|3837.79|3836.29|7885
1581610200000|2020-02-13 16:10:00|3836.79|3835.29|3837.79|3836.29|3837.79|3836.29|3836.79|3835.29|9398
1581610500000|2020-02-13 16:15:00|3836.79|3835.29|3838.79|3837.29|3838.79|3837.29|3836.79|3835.29|10073
1581610800000|2020-02-13 16:20:00|3837.79|3836.29|3841.79|3840.29|3842.79|3841.29|3837.79|3836.29|17831
1581611100000|2020-02-13 16:25:00|3840.79|3839.29|3841.79|3840.29|3842.79|3841.29|3840.79|3839.29|20467
1581611400000|2020-02-13 16:30:00|3842.79|3841.29|3846.79|3845.29|3847.79|3846.29|3842.79|3841.29|92216
1581611700000|2020-02-13 16:35:00|3847.79|3846.29|3847.79|3846.29|3847.79|3846.29|3846.79|3845.29|26405
1581612000000|2020-02-13 16:40:00|3848.79|3847.29|3848.79|3847.29|3849.79|3848.29|3847.79|3846.29|22479
1581612300000|2020-02-13 16:45:00|3847.79|3846.29|3845.79|3844.29|3847.79|3846.29|3845.79|3844.29|9041
1581612600000|2020-02-13 16:50:00|3846.79|3845.29|3844.79|3843.29|3846.79|3845.29|3844.79|3843.29|9442
1581612900000|2020-02-13 16:55:00|3845.79|3844.29|3846.79|3845.29|3846.79|3845.29|3844.79|3843.29|8103
1581613200000|2020-02-13 17:00:00|3847.79|3846.29|3847.79|3846.29|3847.79|3846.29|3846.79|3845.29|4628
1581613500000|2020-02-13 17:05:00|3846.79|3845.29|3849.79|3848.29|3849.79|3848.29|3846.79|3845.29|4589
1581613800000|2020-02-13 17:10:00|3848.79|3847.29|3848.79|3847.29|3849.79|3848.29|3847.79|3846.29|3725
1581614100000|2020-02-13 17:15:00|3849.79|3848.29|3849.79|3848.29|3850.79|3849.29|3849.79|3848.29|4274
1581614400000|2020-02-13 17:20:00|3848.79|3847.29|3848.79|3847.29|3849.79|3848.29|3848.79|3847.29|5801
1581614700000|2020-02-13 17:25:00|3849.79|3848.29|3848.79|3847.29|3849.79|3848.29|3847.79|3846.29|1449
1581615000000|2020-02-13 17:30:00|3849.79|3848.29|3849.79|3848.29|3849.79|3848.29|3848.79|3847.29|2212
1581615300000|2020-02-13 17:35:00|3848.79|3847.29|3847.79|3846.29|3849.79|3848.29|3846.79|3845.29|3092
1581615600000|2020-02-13 17:40:00|3846.79|3845.29|3846.79|3845.29|3848.79|3847.29|3846.79|3845.29|1850
1581615900000|2020-02-13 17:45:00|3847.79|3846.29|3847.79|3846.29|3848.79|3847.29|3846.79|3845.29|2237
1581616200000|2020-02-13 17:50:00|||||||||823
1581616500000|2020-02-13 17:55:00|3846.79|3845.29|3844.79|3843.29|3847.79|3846.29|3844.79|3843.29|3215
1581616800000|2020-02-13 18:00:00|3845.79|3844.29|3843.79|3842.29|3845.79|3844.29|3843.79|3842.29|4366
1581617100000|2020-02-13 18:05:00|3844.79|3843.29|3843.79|3842.29|3844.79|3843.29|3843.79|3842.29|2727
1581617400000|2020-02-13 18:10:00|3844.79|3843.29|3843.79|3842.29|3844.79|3843.29|3842.79|3841.29|1357
1581617700000|2020-02-13 18:15:00|3842.79|3841.29|3843.79|3842.29|3843.79|3842.29|3841.79|3840.29|1627
1581618000000|2020-02-13 18:20:00|3844.29|3842.79|3844.79|3843.29|3845.79|3844.29|3843.79|3842.29|979
1581618300000|2020-02-13 18:25:00|3845.29|3843.79|3845.79|3844.29|3845.79|3844.29|3844.79|3843.29|545
1581618600000|2020-02-13 18:30:00|3846.79|3845.29|3846.79|3845.29|3846.79|3845.29|3845.79|3844.29|490
1581618900000|2020-02-13 18:35:00|3845.79|3844.29|3846.79|3845.29|3846.79|3845.29|3845.79|3844.29|136
1581619200000|2020-02-13 18:40:00|3847.79|3846.29|3848.79|3847.29|3848.79|3847.29|3847.79|3846.29|1730
1581619500000|2020-02-13 18:45:00|3849.79|3848.29|3850.79|3849.29|3850.79|3849.29|3849.79|3848.29|3158
1581619800000|2020-02-13 18:50:00|3849.79|3848.29|3849.79|3848.29|3849.79|3848.29|3849.79|3848.29|330
1581620100000|2020-02-13 18:55:00|||||||||126
1581620400000|2020-02-13 19:00:00|3850.79|3849.29|3851.79|3850.29|3851.79|3850.29|3849.79|3848.29|2430
1581620700000|2020-02-13 19:05:00|3850.79|3849.29|3849.79|3848.29|3850.79|3849.29|3849.79|3848.29|520
1581621000000|2020-02-13 19:10:00|3850.79|3849.29|3849.79|3848.29|3850.79|3849.29|3848.79|3847.29|1594
1581621300000|2020-02-13 19:15:00|3850.79|3849.29|3849.79|3848.29|3850.79|3849.29|3848.79|3847.29|1162
1581621600000|2020-02-13 19:20:00|||||||||277
1581621900000|2020-02-13 19:25:00|3848.79|3847.29|3848.79|3847.29|3849.79|3848.29|3848.79|3847.29|1105
1581622200000|2020-02-13 19:30:00|3849.79|3848.29|3849.79|3848.29|3849.79|3848.29|3849.79|3848.29|313
1581622500000|2020-02-13 19:35:00|3848.79|3847.29|3849.79|3848.29|3849.79|3848.29|3848.79|3847.29|1076
1581622800000|2020-02-13 19:40:00|3848.79|3847.29|3848.79|3847.29|3849.79|3848.29|3848.79|3847.29|431
1581623100000|2020-02-13 19:45:00|3847.79|3846.29|3848.79|3847.29|3848.79|3847.29|3847.79|3846.29|487
1581623400000|2020-02-13 19:50:00|3849.79|3848.29|3849.79|3848.29|3849.79|3848.29|3848.79|3847.29|1418
1581623700000|2020-02-13 19:55:00|3850.79|3849.29|3849.79|3848.29|3850.79|3849.29|3849.79|3848.29|858
1581624000000|2020-02-13 20:00:00|3850.79|3849.29|3847.79|3846.29|3850.79|3849.29|3846.79|3845.29|2468
1581624300000|2020-02-13 20:05:00|3846.79|3845.29|3848.79|3847.29|3848.79|3847.29|3846.79|3845.29|502
1581624600000|2020-02-13 20:10:00|3849.79|3848.29|3846.79|3845.29|3849.79|3848.29|3846.79|3845.29|1452
1581624900000|2020-02-13 20:15:00|3847.29|3845.79|3846.79|3845.29|3847.79|3846.29|3846.79|3845.29|2621
1581625200000|2020-02-13 20:20:00|3847.29|3845.79|3846.79|3845.29|3847.79|3846.29|3846.79|3845.29|307
1581625500000|2020-02-13 20:25:00|3847.29|3845.79|3846.79|3845.29|3847.79|3846.29|3845.79|3844.29|676
1581625800000|2020-02-13 20:30:00|3845.79|3844.29|3844.79|3843.29|3846.79|3845.29|3843.79|3842.29|1537
1581626100000|2020-02-13 20:35:00|3844.29|3842.79|3843.79|3842.29|3844.79|3843.29|3842.79|3841.29|966
1581626400000|2020-02-13 20:40:00|3842.79|3841.29|3841.79|3840.29|3842.79|3841.29|3840.79|3839.29|1708
1581626700000|2020-02-13 20:45:00|3840.79|3839.29|3841.79|3840.29|3842.79|3841.29|3840.79|3839.29|1566
1581627000000|2020-02-13 20:50:00|3842.79|3841.29|3842.79|3841.29|3842.79|3841.29|3840.79|3839.29|2563
1581627300000|2020-02-13 20:55:00|3841.79|3840.29|3842.79|3841.29|3843.79|3842.29|3840.79|3839.29|3657
1581627600000|2020-02-13 21:00:00|3844.34|3841.34|3845.84|3842.84|3847.44|3844.44|3844.34|3841.34|161
1581627900000|2020-02-13 21:05:00|3845.64|3842.64|3845.04|3842.04|3845.84|3842.84|3844.34|3841.34|0
1581628200000|2020-02-13 21:10:00|3844.84|3841.84|3847.14|3844.14|3847.54|3844.54|3844.84|3841.84|0
1581628500000|2020-02-13 21:15:00|3847.24|3844.24|3847.24|3844.24|3847.24|3844.24|3847.04|3844.04|0
1581628800000|2020-02-13 21:20:00|3847.34|3844.34|3847.64|3844.64|3847.74|3844.74|3847.24|3844.24|0
1581629100000|2020-02-13 21:25:00|3847.74|3844.74|3847.84|3844.84|3848.14|3845.14|3847.54|3844.54|0
1581629400000|2020-02-13 21:30:00|3847.74|3844.74|3848.04|3845.04|3848.24|3845.24|3847.54|3844.54|0
1581629700000|2020-02-13 21:35:00|3848.24|3845.24|3848.04|3845.04|3848.24|3845.24|3847.74|3844.74|0
1581630000000|2020-02-13 21:40:00|3847.74|3844.74|3846.44|3843.44|3847.74|3844.74|3845.94|3842.94|0
1581630300000|2020-02-13 21:45:00|3846.74|3843.74|3847.04|3844.04|3847.54|3844.54|3846.44|3843.44|0
1581630600000|2020-02-13 21:50:00|3846.74|3843.74|3847.54|3844.54|3847.74|3844.74|3846.74|3843.74|0
1581630900000|2020-02-13 21:55:00|3847.74|3844.74|3848.54|3845.54|3848.84|3845.84|3847.54|3844.54|0
1581631200000|2020-02-13 22:00:00|3848.34|3845.34|3848.84|3845.84|3848.84|3845.84|3848.34|3845.34|0
1581631500000|2020-02-13 22:05:00|3848.74|3845.74|3848.74|3845.74|3848.84|3845.84|3848.54|3845.54|0
1581631800000|2020-02-13 22:10:00|3848.64|3845.64|3848.54|3845.54|3848.64|3845.64|3848.54|3845.54|0
1581632100000|2020-02-13 22:15:00|3848.64|3845.64|3848.74|3845.74|3848.94|3845.94|3848.64|3845.64|0
1581632400000|2020-02-13 22:20:00|3848.64|3845.64|3848.74|3845.74|3848.74|3845.74|3848.54|3845.54|0
1581632700000|2020-02-13 22:25:00|3848.84|3845.84|3848.84|3845.84|3849.14|3846.14|3848.74|3845.74|0
1581633000000|2020-02-13 22:30:00|3848.54|3845.54|3848.24|3845.24|3848.84|3845.84|3848.14|3845.14|0
1581633300000|2020-02-13 22:35:00|3848.04|3845.04|3848.04|3845.04|3848.24|3845.24|3847.74|3844.74|0
1581633600000|2020-02-13 22:40:00|3848.24|3845.24|3848.34|3845.34|3848.44|3845.44|3848.14|3845.14|0
1581633900000|2020-02-13 22:45:00|3848.24|3845.24|3847.44|3844.44|3848.74|3845.74|3847.34|3844.34|0
1581634200000|2020-02-13 22:50:00|3847.54|3844.54|3847.44|3844.44|3847.64|3844.64|3847.44|3844.44|0
1581634500000|2020-02-13 22:55:00|3847.74|3844.74|3847.54|3844.54|3847.74|3844.74|3847.44|3844.44|0
1581634800000|2020-02-13 23:00:00|3848.04|3845.04|3846.44|3843.44|3848.04|3845.04|3845.84|3842.84|0
1581635100000|2020-02-13 23:05:00|3846.54|3843.54|3846.14|3843.14|3846.64|3843.64|3846.14|3843.14|0
1581635400000|2020-02-13 23:10:00|3846.24|3843.24|3844.34|3841.34|3846.24|3843.24|3844.34|3841.34|0
1581635700000|2020-02-13 23:15:00|3844.64|3841.64|3843.54|3840.54|3845.14|3842.14|3843.34|3840.34|0
1581636000000|2020-02-13 23:20:00|3843.74|3840.74|3844.34|3841.34|3844.44|3841.44|3843.54|3840.54|0
1581636300000|2020-02-13 23:25:00|3844.04|3841.04|3844.84|3841.84|3844.84|3841.84|3843.94|3840.94|0
1581636600000|2020-02-13 23:30:00|3844.74|3841.74|3845.34|3842.34|3845.34|3842.34|3844.64|3841.64|0
1581636900000|2020-02-13 23:35:00|3845.64|3842.64|3845.64|3842.64|3845.84|3842.84|3844.84|3841.84|0
1581637200000|2020-02-13 23:40:00|3845.34|3842.34|3843.54|3840.54|3845.74|3842.74|3840.74|3837.74|0
1581637500000|2020-02-13 23:45:00|3843.34|3840.34|3840.74|3837.74|3844.64|3841.64|3840.74|3837.74|0
1581637800000|2020-02-13 23:50:00|3841.04|3838.04|3841.24|3838.24|3842.54|3839.54|3840.74|3837.74|0
1581638100000|2020-02-13 23:55:00|3841.04|3838.04|3842.84|3839.84|3842.84|3839.84|3841.04|3838.04|0
1581638400000|2020-02-14 00:00:00|3843.04|3840.04|3843.04|3840.04|3844.34|3841.34|3842.84|3839.84|0
1581638700000|2020-02-14 00:05:00|3843.34|3840.34|3843.04|3840.04|3844.04|3841.04|3842.54|3839.54|0
1581639000000|2020-02-14 00:10:00|3842.84|3839.84|3842.84|3839.84|3843.34|3840.34|3842.34|3839.34|0
1581639300000|2020-02-14 00:15:00|3843.04|3840.04|3840.54|3838.54|3843.04|3841.04|3840.54|3838.54|520
1581639600000|2020-02-14 00:20:00|3840.04|3838.04|3838.54|3836.54|3841.04|3839.04|3838.54|3836.54|313
1581639900000|2020-02-14 00:25:00|3838.04|3836.04|3840.04|3838.04|3840.04|3838.04|3838.04|3836.04|275
1581640200000|2020-02-14 00:30:00|3840.54|3838.54|3840.04|3838.04|3841.04|3839.04|3839.54|3837.54|100
1581640500000|2020-02-14 00:35:00|3839.54|3837.54|3840.04|3838.04|3841.04|3839.04|3839.04|3837.04|50
1581640800000|2020-02-14 00:40:00|3839.54|3837.54|3839.04|3837.04|3840.04|3838.04|3839.04|3837.04|220
1581641100000|2020-02-14 00:45:00|3840.04|3838.04|3841.04|3839.04|3842.04|3840.04|3839.04|3837.04|280
1581641400000|2020-02-14 00:50:00|3842.04|3840.04|3842.04|3840.04|3843.04|3841.04|3841.04|3839.04|145
1581641700000|2020-02-14 00:55:00|3842.54|3840.54|3845.04|3843.04|3845.04|3843.04|3842.54|3840.54|391
1581642000000|2020-02-14 01:00:00|3845.54|3843.54|3845.04|3843.04|3846.04|3844.04|3845.04|3843.04|383
1581642300000|2020-02-14 01:05:00|3844.04|3842.04|3845.04|3843.04|3845.54|3843.54|3844.04|3842.04|358
1581642600000|2020-02-14 01:10:00|3844.04|3842.04|3844.04|3842.04|3844.04|3842.04|3844.04|3842.04|19
1581642900000|2020-02-14 01:15:00|3843.04|3841.04|3843.04|3841.04|3843.04|3841.04|3842.04|3840.04|495
1581643200000|2020-02-14 01:20:00|3843.54|3841.54|3844.04|3842.04|3845.04|3843.04|3843.54|3841.54|169
1581643500000|2020-02-14 01:25:00|3843.54|3841.54|3845.04|3843.04|3845.04|3843.04|3843.04|3841.04|89
1581643800000|2020-02-14 01:30:00|3844.54|3842.54|3846.04|3844.04|3846.04|3844.04|3844.54|3842.54|80
1581644100000|2020-02-14 01:35:00|3845.04|3843.04|3848.04|3846.04|3849.04|3847.04|3845.04|3843.04|215
1581644400000|2020-02-14 01:40:00|3848.54|3846.54|3849.04|3847.04|3849.04|3847.04|3847.04|3845.04|50
1581644700000|2020-02-14 01:45:00|3848.54|3846.54|3848.04|3846.04|3849.04|3847.04|3847.54|3845.54|33
1581645000000|2020-02-14 01:50:00|3847.54|3845.54|3847.54|3845.54|3848.04|3846.04|3847.04|3845.04|125
1581645300000|2020-02-14 01:55:00|3848.04|3846.04|3848.04|3846.04|3848.04|3846.04|3847.04|3845.04|25
1581645600000|2020-02-14 02:00:00|3848.54|3846.54|3847.04|3845.04|3848.54|3846.54|3847.04|3845.04|179
1581645900000|2020-02-14 02:05:00|3848.04|3846.04|3846.04|3844.04|3848.04|3846.04|3846.04|3844.04|177
1581646200000|2020-02-14 02:10:00|3847.04|3845.04|3847.04|3845.04|3848.04|3846.04|3846.04|3844.04|109
1581646500000|2020-02-14 02:15:00|3847.54|3845.54|3849.04|3847.04|3850.04|3848.04|3847.54|3845.54|234
1581646800000|2020-02-14 02:20:00|3848.04|3846.04|3850.04|3848.04|3850.04|3848.04|3848.04|3846.04|586
1581647100000|2020-02-14 02:25:00|||||||||14
1581647400000|2020-02-14 02:30:00|3849.54|3847.54|3851.04|3849.04|3851.04|3849.04|3849.04|3847.04|145
1581647700000|2020-02-14 02:35:00|3852.04|3850.04|3851.04|3849.04|3852.04|3850.04|3850.04|3848.04|241
1581648000000|2020-02-14 02:40:00|||||||||6
1581648300000|2020-02-14 02:45:00|3852.04|3850.04|3852.04|3850.04|3852.04|3850.04|3852.04|3850.04|46
1581648600000|2020-02-14 02:50:00|3852.54|3850.54|3853.04|3851.04|3853.04|3851.04|3852.04|3850.04|214
1581648900000|2020-02-14 02:55:00|3853.54|3851.54|3854.04|3852.04|3854.04|3852.04|3853.04|3851.04|95
1581649200000|2020-02-14 03:00:00|3855.04|3853.04|3855.54|3853.54|3857.04|3855.04|3855.04|3853.04|1034
1581649500000|2020-02-14 03:05:00|3855.04|3853.04|3853.04|3851.04|3855.54|3853.54|3853.04|3851.04|1582
1581649800000|2020-02-14 03:10:00|3852.04|3850.04|3852.04|3850.04|3853.04|3851.04|3852.04|3850.04|514
1581650100000|2020-02-14 03:15:00|||||||||389
1581650400000|2020-02-14 03:20:00|3852.54|3850.54|3853.54|3851.54|3854.04|3852.04|3852.54|3850.54|1127
1581650700000|2020-02-14 03:25:00|3853.04|3851.04|3852.04|3850.04|3853.04|3851.04|3852.04|3850.04|187
1581651000000|2020-02-14 03:30:00|3853.04|3851.04|3852.04|3850.04|3853.04|3851.04|3852.04|3850.04|64
1581651300000|2020-02-14 03:35:00|3851.54|3849.54|3851.54|3849.54|3852.04|3850.04|3851.04|3849.04|121
1581651600000|2020-02-14 03:40:00|3852.04|3850.04|3852.04|3850.04|3852.04|3850.04|3851.04|3849.04|2
1581651900000|2020-02-14 03:45:00|3851.54|3849.54|3851.04|3849.04|3852.04|3850.04|3851.04|3849.04|74
1581652200000|2020-02-14 03:50:00|3850.54|3848.54|3850.04|3848.04|3851.04|3849.04|3849.04|3847.04|217
1581652500000|2020-02-14 03:55:00|3849.04|3847.04|3849.04|3847.04|3849.04|3847.04|3849.04|3847.04|427
1581652800000|2020-02-14 04:00:00|3848.04|3846.04|3848.04|3846.04|3848.04|3846.04|3848.04|3846.04|73
1581653100000|2020-02-14 04:05:00|3847.04|3845.04|3848.04|3846.04|3848.04|3846.04|3847.04|3845.04|43
1581653400000|2020-02-14 04:10:00|3849.04|3847.04|3849.04|3847.04|3849.04|3847.04|3849.04|3847.04|84
1581653700000|2020-02-14 04:15:00|3848.04|3846.04|3848.04|3846.04|3848.04|3846.04|3848.04|3846.04|103
1581654000000|2020-02-14 04:20:00|||||||||3
1581654300000|2020-02-14 04:25:00|3848.54|3846.54|3849.04|3847.04|3849.04|3847.04|3848.04|3846.04|87
1581654600000|2020-02-14 04:30:00|3848.54|3846.54|3849.04|3847.04|3849.04|3847.04|3848.04|3846.04|216
1581654900000|2020-02-14 04:35:00|||||||||2
1581655200000|2020-02-14 04:40:00|||||||||391
1581655500000|2020-02-14 04:45:00|||||||||50
1581655800000|2020-02-14 04:50:00|||||||||239
1581656100000|2020-02-14 04:55:00|3848.04|3846.04|3848.04|3846.04|3848.04|3846.04|3848.04|3846.04|162
1581656400000|2020-02-14 05:00:00|3849.04|3847.04|3849.04|3847.04|3849.04|3847.04|3848.04|3846.04|436
1581656700000|2020-02-14 05:05:00|3849.54|3847.54|3849.04|3847.04|3850.04|3848.04|3849.04|3847.04|897
1581657000000|2020-02-14 05:10:00|3848.54|3846.54|3848.54|3846.54|3849.04|3847.04|3848.54|3846.54|281
1581657300000|2020-02-14 05:15:00|3849.04|3847.04|3849.04|3847.04|3849.04|3847.04|3848.04|3846.04|154
1581657600000|2020-02-14 05:20:00|||||||||17
1581657900000|2020-02-14 05:25:00|3848.04|3846.04|3848.04|3846.04|3849.04|3847.04|3848.04|3846.04|86
1581658200000|2020-02-14 05:30:00|3847.04|3845.04|3847.04|3845.04|3848.04|3846.04|3846.54|3844.54|228
1581658500000|2020-02-14 05:35:00|3846.54|3844.54|3846.54|3844.54|3847.04|3845.04|3846.04|3844.04|288
1581658800000|2020-02-14 05:40:00|3846.04|3844.04|3847.04|3845.04|3847.04|3845.04|3846.04|3844.04|60
1581659100000|2020-02-14 05:45:00|3847.54|3845.54|3847.54|3845.54|3848.04|3846.04|3847.04|3845.04|116
1581659400000|2020-02-14 05:50:00|3847.04|3845.04|3847.54|3845.54|3848.04|3846.04|3847.04|3845.04|177
1581659700000|2020-02-14 05:55:00|3847.04|3845.04|3848.04|3846.04|3848.04|3846.04|3847.04|3845.04|90
1581660000000|2020-02-14 06:00:00|3847.04|3845.04|3847.04|3845.04|3848.04|3846.04|3847.04|3845.04|293
1581660300000|2020-02-14 06:05:00|3846.04|3844.04|3845.04|3843.04|3846.04|3844.04|3844.54|3842.54|212
1581660600000|2020-02-14 06:10:00|3845.54|3843.54|3846.04|3844.04|3847.04|3845.04|3845.04|3843.04|121
1581660900000|2020-02-14 06:15:00|3846.54|3844.54|3847.04|3845.04|3847.04|3845.04|3846.04|3844.04|267
1581661200000|2020-02-14 06:20:00|3846.54|3844.54|3845.04|3843.04|3846.54|3844.54|3844.54|3842.54|659
1581661500000|2020-02-14 06:25:00|3844.54|3842.54|3844.04|3842.04|3845.04|3843.04|3844.04|3842.04|489
1581661800000|2020-02-14 06:30:00|3844.54|3842.54|3844.04|3842.04|3845.04|3843.04|3844.04|3842.04|189
1581662100000|2020-02-14 06:35:00|||||||||82
1581662400000|2020-02-14 06:40:00|3844.54|3842.54|3845.04|3843.04|3845.04|3843.04|3844.04|3842.04|179
1581662700000|2020-02-14 06:45:00|3845.54|3843.54|3846.04|3844.04|3846.04|3844.04|3845.04|3843.04|214
1581663000000|2020-02-14 06:50:00|||||||||185
1581663300000|2020-02-14 06:55:00|3847.04|3845.04|3846.04|3844.04|3847.04|3845.04|3846.04|3844.04|806
1581663600000|2020-02-14 07:00:00|3845.79|3844.29|3848.79|3847.29|3849.79|3848.29|3844.79|3843.29|3668
1581663900000|2020-02-14 07:05:00|3849.29|3847.79|3848.79|3847.29|3849.79|3848.29|3847.79|3846.29|2456
1581664200000|2020-02-14 07:10:00|3847.79|3846.29|3846.79|3845.29|3848.79|3847.29|3846.79|3845.29|1022
1581664500000|2020-02-14 07:15:00|3846.29|3844.79|3847.79|3846.29|3848.79|3847.29|3845.79|3844.29|1693
1581664800000|2020-02-14 07:20:00|3848.79|3847.29|3847.79|3846.29|3848.79|3847.29|3847.79|3846.29|622
1581665100000|2020-02-14 07:25:00|||||||||243
1581665400000|2020-02-14 07:30:00|3848.79|3847.29|3846.79|3845.29|3848.79|3847.29|3846.79|3845.29|2952
1581665700000|2020-02-14 07:35:00|3845.79|3844.29|3845.79|3844.29|3845.79|3844.29|3844.79|3843.29|2086
1581666000000|2020-02-14 07:40:00|3844.79|3843.29|3845.79|3844.29|3845.79|3844.29|3844.79|3843.29|1530
1581666300000|2020-02-14 07:45:00|3846.79|3845.29|3846.79|3845.29|3846.79|3845.29|3845.79|3844.29|1861
1581666600000|2020-02-14 07:50:00|3845.79|3844.29|3846.79|3845.29|3847.79|3846.29|3845.79|3844.29|1789
1581666900000|2020-02-14 07:55:00|3845.79|3844.29|3846.79|3845.29|3847.79|3846.29|3845.79|3844.29|2065
1581667200000|2020-02-14 08:00:00|3847.79|3846.29|3845.79|3844.29|3849.79|3848.29|3844.79|3843.29|18879
1581667500000|2020-02-14 08:05:00|3844.79|3843.29|3844.79|3843.29|3847.79|3846.29|3842.79|3841.29|10299
1581667800000|2020-02-14 08:10:00|3843.79|3842.29|3843.79|3842.29|3844.79|3843.29|3842.79|3841.29|5766
1581668100000|2020-02-14 08:15:00|3844.79|3843.29|3844.79|3843.29|3847.79|3846.29|3844.79|3843.29|4566
1581668400000|2020-02-14 08:20:00|3843.79|3842.29|3843.79|3842.29|3845.79|3844.29|3843.79|3842.29|3309
1581668700000|2020-02-14 08:25:00|3844.79|3843.29|3844.79|3843.29|3846.79|3845.29|3843.79|3842.29|3786
1581669000000|2020-02-14 08:30:00|3845.79|3844.29|3846.79|3845.29|3847.79|3846.29|3845.79|3844.29|4221
1581669300000|2020-02-14 08:35:00|3845.79|3844.29|3845.79|3844.29|3847.79|3846.29|3845.79|3844.29|4099
1581669600000|2020-02-14 08:40:00|3845.63|3844.13|3844.63|3843.13|3846.63|3845.13|3843.63|3842.13|2716
1581669900000|2020-02-14 08:45:00|3845.63|3844.13|3844.63|3843.13|3845.63|3844.13|3844.63|3843.13|2592
1581670200000|2020-02-14 08:50:00|3845.63|3844.13|3845.63|3844.13|3845.63|3844.13|3844.63|3843.13|2325
1581670500000|2020-02-14 08:55:00|3844.63|3843.13|3841.63|3840.13|3844.63|3843.13|3841.63|3840.13|15684
1581670800000|2020-02-14 09:00:00|3840.63|3839.13|3840.63|3839.13|3841.63|3840.13|3839.63|3838.13|10181
1581671100000|2020-02-14 09:05:00|3839.63|3838.13|3837.63|3836.13|3839.63|3838.13|3836.63|3835.13|8122
1581671400000|2020-02-14 09:10:00|3836.63|3835.13|3839.63|3838.13|3839.63|3838.13|3836.63|3835.13|5231
1581671700000|2020-02-14 09:15:00|3840.63|3839.13|3842.63|3841.13|3843.13|3841.63|3840.63|3839.13|7059
1581672000000|2020-02-14 09:20:00|3843.63|3842.13|3840.63|3839.13|3843.63|3842.13|3840.63|3839.13|4129
1581672300000|2020-02-14 09:25:00|3841.63|3840.13|3842.63|3841.13|3843.63|3842.13|3840.63|3839.13|4120
1581672600000|2020-02-14 09:30:00|3841.63|3840.13|3841.63|3840.13|3842.63|3841.13|3840.63|3839.13|2011
1581672900000|2020-02-14 09:35:00|3842.63|3841.13|3842.63|3841.13|3843.63|3842.13|3841.63|3840.13|7772
1581673200000|2020-02-14 09:40:00|3843.63|3842.13|3844.63|3843.13|3845.63|3844.13|3842.63|3841.13|3643
1581673500000|2020-02-14 09:45:00|3843.63|3842.13|3844.63|3843.13|3844.63|3843.13|3843.63|3842.13|2253
1581673800000|2020-02-14 09:50:00|3843.63|3842.13|3845.63|3844.13|3845.63|3844.13|3843.63|3842.13|1851
1581674100000|2020-02-14 09:55:00|3844.63|3843.13|3844.63|3843.13|3845.63|3844.13|3844.63|3843.13|2196
1581674400000|2020-02-14 10:00:00|3845.63|3844.13|3845.63|3844.13|3846.63|3845.13|3844.63|3843.13|6421
1581674700000|2020-02-14 10:05:00|3844.63|3843.13|3847.63|3846.13|3847.63|3846.13|3844.63|3843.13|4132
1581675000000|2020-02-14 10:10:00|3846.63|3845.13|3847.63|3846.13|3847.63|3846.13|3846.63|3845.13|4951
1581675300000|2020-02-14 10:15:00|3846.63|3845.13|3847.63|3846.13|3847.63|3846.13|3846.63|3845.13|3424
1581675600000|2020-02-14 10:20:00|3848.63|3847.13|3847.63|3846.13|3848.63|3847.13|3846.63|3845.13|2758
1581675900000|2020-02-14 10:25:00|3846.63|3845.13|3846.63|3845.13|3846.63|3845.13|3845.63|3844.13|9255
1581676200000|2020-02-14 10:30:00|3845.63|3844.13|3847.63|3846.13|3848.63|3847.13|3845.63|3844.13|4286
1581676500000|2020-02-14 10:35:00|3848.63|3847.13|3848.63|3847.13|3848.63|3847.13|3847.63|3846.13|4947
1581676800000|2020-02-14 10:40:00|3847.63|3846.13|3851.63|3850.13|3851.63|3850.13|3847.63|3846.13|25601
1581677100000|2020-02-14 10:45:00|3850.63|3849.13|3850.63|3849.13|3851.63|3850.13|3850.63|3849.13|18447
1581677400000|2020-02-14 10:50:00|3849.63|3848.13|3847.63|3846.13|3850.63|3849.13|3847.63|3846.13|12858
1581677700000|2020-02-14 10:55:00|3846.63|3845.13|3846.63|3845.13|3847.63|3846.13|3845.63|3844.13|9751
1581678000000|2020-02-14 11:00:00|3847.63|3846.13|3845.63|3844.13|3848.63|3847.13|3845.63|3844.13|4515
1581678300000|2020-02-14 11:05:00|||||||||5214
1581678600000|2020-02-14 11:10:00|3844.63|3843.13|3845.63|3844.13|3846.63|3845.13|3844.63|3843.13|4050
1581678900000|2020-02-14 11:15:00|3846.63|3845.13|3846.63|3845.13|3846.63|3845.13|3845.63|3844.13|3662
1581679200000|2020-02-14 11:20:00|3845.63|3844.13|3848.63|3847.13|3848.63|3847.13|3845.63|3844.13|4160
1581679500000|2020-02-14 11:25:00|3849.63|3848.13|3850.63|3849.13|3852.63|3851.13|3849.63|3848.13|15883
1581679800000|2020-02-14 11:30:00|3851.63|3850.13|3850.63|3849.13|3851.63|3850.13|3849.63|3848.13|5972
1581680100000|2020-02-14 11:35:00|3849.63|3848.13|3849.63|3848.13|3850.63|3849.13|3849.63|3848.13|4478
1581680400000|2020-02-14 11:40:00|3848.63|3847.13|3848.63|3847.13|3849.63|3848.13|3848.63|3847.13|1849
1581680700000|2020-02-14 11:45:00|3849.63|3848.13|3847.63|3846.13|3849.63|3848.13|3847.63|3846.13|1927
1581681000000|2020-02-14 11:50:00|3846.63|3845.13|3846.63|3845.13|3847.63|3846.13|3846.63|3845.13|5302
1581681300000|2020-02-14 11:55:00|3847.63|3846.13|3848.63|3847.13|3848.63|3847.13|3846.63|3845.13|20451
1581681600000|2020-02-14 12:00:00|3849.63|3848.13|3850.63|3849.13|3850.63|3849.13|3849.63|3848.13|2145
1581681900000|2020-02-14 12:05:00|3849.63|3848.13|3849.63|3848.13|3850.63|3849.13|3849.63|3848.13|11717
1581682200000|2020-02-14 12:10:00|3850.63|3849.13|3851.63|3850.13|3851.63|3850.13|3849.63|3848.13|3286
1581682500000|2020-02-14 12:15:00|3850.63|3849.13|3850.63|3849.13|3851.13|3849.63|3850.63|3849.13|2871
1581682800000|2020-02-14 12:20:00|3851.63|3850.13|3848.63|3847.13|3851.63|3850.13|3848.63|3847.13|6757
1581683100000|2020-02-14 12:25:00|3847.63|3846.13|3849.63|3848.13|3849.63|3848.13|3847.63|3846.13|3914
1581683400000|2020-02-14 12:30:00|3848.63|3847.13|3849.63|3848.13|3849.63|3848.13|3848.63|3847.13|4551
1581683700000|2020-02-14 12:35:00|3850.63|3849.13|3851.63|3850.13|3851.63|3850.13|3850.63|3849.13|2895
1581684000000|2020-02-14 12:40:00|3851.4|3849.9|3847.4|3845.9|3851.4|3849.9|3847.4|3845.9|10441
1581684300000|2020-02-14 12:45:00|3848.4|3846.9|3848.4|3846.9|3848.4|3846.9|3847.4|3845.9|3517
1581684600000|2020-02-14 12:50:00|3847.4|3845.9|3849.4|3847.9|3850.4|3848.9|3847.4|3845.9|4763
1581684900000|2020-02-14 12:55:00|3850.4|3848.9|3850.4|3848.9|3851.4|3849.9|3850.4|3848.9|1802
1581685200000|2020-02-14 13:00:00|3849.4|3847.9|3850.4|3848.9|3850.4|3848.9|3849.4|3847.9|3071
1581685500000|2020-02-14 13:05:00|3849.4|3847.9|3851.4|3849.9|3851.4|3849.9|3849.4|3847.9|3398
1581685800000|2020-02-14 13:10:00|3850.4|3848.9|3851.4|3849.9|3851.4|3849.9|3850.4|3848.9|4899
1581686100000|2020-02-14 13:15:00|3850.4|3848.9|3851.4|3849.9|3851.4|3849.9|3850.4|3848.9|730
1581686400000|2020-02-14 13:20:00|||||||||585
1581686700000|2020-02-14 13:25:00|3850.4|3848.9|3850.4|3848.9|3850.4|3848.9|3850.4|3848.9|5387
1581687000000|2020-02-14 13:30:00|3849.4|3847.9|3848.4|3846.9|3851.4|3849.9|3847.4|3845.9|5700
1581687300000|2020-02-14 13:35:00|3847.4|3845.9|3847.4|3845.9|3848.4|3846.9|3846.4|3844.9|5257
1581687600000|2020-02-14 13:40:00|3846.4|3844.9|3844.4|3842.9|3847.4|3845.9|3844.4|3842.9|5215
1581687900000|2020-02-14 13:45:00|3843.4|3841.9|3844.4|3842.9|3844.4|3842.9|3842.4|3840.9|7917
1581688200000|2020-02-14 13:50:00|3843.4|3841.9|3845.4|3843.9|3845.4|3843.9|3843.4|3841.9|7216
1581688500000|2020-02-14 13:55:00|3844.4|3842.9|3842.4|3840.9|3845.4|3843.9|3842.4|3840.9|5799
1581688800000|2020-02-14 14:00:00|3843.4|3841.9|3844.4|3842.9|3845.4|3843.9|3843.4|3841.9|3423
1581689100000|2020-02-14 14:05:00|3845.4|3843.9|3843.4|3841.9|3845.4|3843.9|3843.4|3841.9|3236
1581689400000|2020-02-14 14:10:00|3842.4|3840.9|3842.4|3840.9|3843.4|3841.9|3842.4|3840.9|2510
1581689700000|2020-02-14 14:15:00|3843.4|3841.9|3843.4|3841.9|3844.4|3842.9|3843.4|3841.9|4562
1581690000000|2020-02-14 14:20:00|3844.4|3842.9|3844.4|3842.9|3844.4|3842.9|3843.4|3841.9|2753
1581690300000|2020-02-14 14:25:00|3843.4|3841.9|3843.4|3841.9|3843.4|3841.9|3842.4|3840.9|5668
1581690600000|2020-02-14 14:30:00|3842.4|3840.9|3843.4|3841.9|3844.4|3842.9|3840.4|3838.9|8616
1581690900000|2020-02-14 14:35:00|3844.4|3842.9|3840.4|3838.9|3844.4|3842.9|3837.4|3835.9|10422
1581691200000|2020-02-14 14:40:00|3841.4|3839.9|3841.4|3839.9|3842.4|3840.9|3840.4|3838.9|5696
1581691500000|2020-02-14 14:45:00|3842.4|3840.9|3840.4|3838.9|3842.4|3840.9|3840.4|3838.9|8562
1581691800000|2020-02-14 14:50:00|3839.4|3837.9|3838.4|3836.9|3840.4|3838.9|3837.4|3835.9|6044
1581692100000|2020-02-14 14:55:00|3837.4|3835.9|3839.4|3837.9|3839.4|3837.9|3837.4|3835.9|4635
1581692400000|2020-02-14 15:00:00|3838.4|3836.9|3839.4|3837.9|3841.4|3839.9|3838.4|3836.9|9370
1581692700000|2020-02-14 15:05:00|3840.4|3838.9|3840.4|3838.9|3840.4|3838.9|3839.4|3837.9|1973
1581693000000|2020-02-14 15:10:00|3840.37|3838.87|3840.37|3838.87|3841.37|3839.87|3838.37|3836.87|4036
1581693300000|2020-02-14 15:15:00|3839.37|3837.87|3843.37|3841.87|3843.37|3841.87|3839.37|3837.87|2797
1581693600000|2020-02-14 15:20:00|3842.37|3840.87|3842.37|3840.87|3843.37|3841.87|3841.37|3839.87|5015
1581693900000|2020-02-14 15:25:00|3841.37|3839.87|3841.37|3839.87|3843.37|3841.87|3841.37|3839.87|2795
1581694200000|2020-02-14 15:30:00|3840.37|3838.87|3843.37|3841.87|3844.37|3842.87|3840.37|3838.87|9072
1581694500000|2020-02-14 15:35:00|3844.37|3842.87|3844.37|3842.87|3844.37|3842.87|3843.37|3841.87|5090
1581694800000|2020-02-14 15:40:00|3843.37|3841.87|3843.37|3841.87|3844.37|3842.87|3843.37|3841.87|21446
1581695100000|2020-02-14 15:45:00|3844.37|3842.87|3845.37|3843.87|3846.37|3844.87|3843.37|3841.87|9974
1581695400000|2020-02-14 15:50:00|3846.37|3844.87|3845.37|3843.87|3846.37|3844.87|3845.37|3843.87|3757
1581695700000|2020-02-14 15:55:00|3846.37|3844.87|3846.37|3844.87|3846.37|3844.87|3845.37|3843.87|6666
1581696000000|2020-02-14 16:00:00|3845.37|3843.87|3845.37|3843.87|3846.37|3844.87|3845.37|3843.87|7675
1581696300000|2020-02-14 16:05:00|3844.37|3842.87|3841.37|3839.87|3844.37|3842.87|3841.37|3839.87|28341
1581696600000|2020-02-14 16:10:00|3842.37|3840.87|3842.37|3840.87|3843.37|3841.87|3842.37|3840.87|6467
1581696900000|2020-02-14 16:15:00|3843.37|3841.87|3842.37|3840.87|3843.37|3841.87|3842.37|3840.87|12381
1581697200000|2020-02-14 16:20:00|3841.37|3839.87|3842.37|3840.87|3842.37|3840.87|3841.37|3839.87|17593
1581697500000|2020-02-14 16:25:00|3841.37|3839.87|3841.37|3839.87|3842.37|3840.87|3841.37|3839.87|27010
1581697800000|2020-02-14 16:30:00|3842.37|3840.87|3841.37|3839.87|3843.37|3841.87|3841.37|3839.87|60129
1581698100000|2020-02-14 16:35:00|3842.37|3840.87|3840.37|3838.87|3842.37|3840.87|3840.37|3838.87|25323
1581698400000|2020-02-14 16:40:00|3841.37|3839.87|3840.37|3838.87|3841.37|3839.87|3840.37|3838.87|12663
1581698700000|2020-02-14 16:45:00|3841.37|3839.87|3840.37|3838.87|3841.37|3839.87|3840.37|3838.87|5180
1581699000000|2020-02-14 16:50:00|||||||||2690
1581699300000|2020-02-14 16:55:00|3841.37|3839.87|3841.37|3839.87|3841.37|3839.87|3841.37|3839.87|3496
1581699600000|2020-02-14 17:00:00|3840.37|3838.87|3840.37|3838.87|3841.37|3839.87|3840.37|3838.87|3998
1581699900000|2020-02-14 17:05:00|3840.87|3839.37|3840.37|3838.87|3841.37|3839.87|3840.37|3838.87|1144
1581700200000|2020-02-14 17:10:00|||||||||450
1581700500000|2020-02-14 17:15:00|||||||||1822
1581700800000|2020-02-14 17:20:00|3839.37|3837.87|3839.37|3837.87|3839.37|3837.87|3838.37|3836.87|2869
1581701100000|2020-02-14 17:25:00|||||||||571
1581701400000|2020-02-14 17:30:00|||||||||746
1581701700000|2020-02-14 17:35:00|3840.37|3838.87|3840.37|3838.87|3840.37|3838.87|3840.37|3838.87|923
1581702000000|2020-02-14 17:40:00|3839.37|3837.87|3839.37|3837.87|3839.37|3837.87|3839.37|3837.87|1374
1581702300000|2020-02-14 17:45:00|3838.37|3836.87|3839.37|3837.87|3839.37|3837.87|3838.37|3836.87|2316
1581702600000|2020-02-14 17:50:00|3838.37|3836.87|3838.37|3836.87|3838.37|3836.87|3837.37|3835.87|1368
1581702900000|2020-02-14 17:55:00|3837.37|3835.87|3838.37|3836.87|3838.37|3836.87|3837.37|3835.87|716
1581703200000|2020-02-14 18:00:00|3837.37|3835.87|3839.37|3837.87|3840.37|3838.87|3837.37|3835.87|4056
1581703500000|2020-02-14 18:05:00|3838.37|3836.87|3835.37|3833.87|3838.37|3836.87|3835.37|3833.87|1677
1581703800000|2020-02-14 18:10:00|3836.37|3834.87|3836.37|3834.87|3836.37|3834.87|3836.37|3834.87|986
1581704100000|2020-02-14 18:15:00|3835.37|3833.87|3835.37|3833.87|3836.37|3834.87|3835.37|3833.87|1364
1581704400000|2020-02-14 18:20:00|3835.87|3834.37|3835.37|3833.87|3836.37|3834.87|3834.37|3832.87|4537
1581704700000|2020-02-14 18:25:00|3836.37|3834.87|3835.37|3833.87|3836.37|3834.87|3835.37|3833.87|1720
1581705000000|2020-02-14 18:30:00|3834.37|3832.87|3836.37|3834.87|3836.37|3834.87|3834.37|3832.87|1222
1581705300000|2020-02-14 18:35:00|3835.37|3833.87|3835.37|3833.87|3835.37|3833.87|3835.37|3833.87|611
1581705600000|2020-02-14 18:40:00|3836.37|3834.87|3835.37|3833.87|3836.37|3834.87|3835.37|3833.87|1168
1581705900000|2020-02-14 18:45:00|||||||||330
1581706200000|2020-02-14 18:50:00|3834.37|3832.87|3834.37|3832.87|3835.37|3833.87|3834.37|3832.87|517
1581706500000|2020-02-14 18:55:00|3835.37|3833.87|3834.37|3832.87|3835.37|3833.87|3833.37|3831.87|1912
1581706800000|2020-02-14 19:00:00|3835.37|3833.87|3835.37|3833.87|3835.37|3833.87|3834.37|3832.87|626
1581707100000|2020-02-14 19:05:00|3836.37|3834.87|3836.37|3834.87|3836.37|3834.87|3835.37|3833.87|796
1581707400000|2020-02-14 19:10:00|3835.37|3833.87|3835.37|3833.87|3836.37|3834.87|3835.37|3833.87|491
1581707700000|2020-02-14 19:15:00|3834.37|3832.87|3832.37|3830.87|3835.37|3833.87|3831.37|3829.87|3248
1581708000000|2020-02-14 19:20:00|3833.37|3831.87|3834.37|3832.87|3834.37|3832.87|3833.37|3831.87|747
1581708300000|2020-02-14 19:25:00|3835.37|3833.87|3835.37|3833.87|3835.37|3833.87|3834.37|3832.87|707
1581708600000|2020-02-14 19:30:00|3834.37|3832.87|3836.37|3834.87|3836.37|3834.87|3834.37|3832.87|1851
1581708900000|2020-02-14 19:35:00|3836.87|3835.37|3837.37|3835.87|3838.37|3836.87|3836.37|3834.87|513
1581709200000|2020-02-14 19:40:00|3836.37|3834.87|3836.37|3834.87|3837.37|3835.87|3836.37|3834.87|333
1581709500000|2020-02-14 19:45:00|3835.87|3834.37|3836.37|3834.87|3837.37|3835.87|3835.87|3834.37|1325
1581709800000|2020-02-14 19:50:00|3835.37|3833.87|3835.37|3833.87|3836.37|3834.87|3835.37|3833.87|570
1581710100000|2020-02-14 19:55:00|3836.37|3834.87|3836.37|3834.87|3836.37|3834.87|3835.37|3833.87|623
1581710400000|2020-02-14 20:00:00|3835.37|3833.87|3835.37|3833.87|3836.37|3834.87|3835.37|3833.87|442
1581710700000|2020-02-14 20:05:00|3836.37|3834.87|3835.37|3833.87|3836.37|3834.87|3835.37|3833.87|680
1581711000000|2020-02-14 20:10:00|3836.37|3834.87|3835.37|3833.87|3836.37|3834.87|3834.37|3832.87|1726
1581711300000|2020-02-14 20:15:00|3834.37|3832.87|3835.37|3833.87|3835.37|3833.87|3834.37|3832.87|622
1581711600000|2020-02-14 20:20:00|3836.37|3834.87|3837.37|3835.87|3837.37|3835.87|3836.37|3834.87|1709
1581711900000|2020-02-14 20:25:00|3836.87|3835.37|3837.37|3835.87|3837.37|3835.87|3836.37|3834.87|1234
1581712200000|2020-02-14 20:30:00|3836.37|3834.87|3839.37|3837.87|3839.37|3837.87|3836.37|3834.87|1657
1581712500000|2020-02-14 20:35:00|3840.37|3838.87|3839.37|3837.87|3840.37|3838.87|3839.37|3837.87|951
1581712800000|2020-02-14 20:40:00|3840.37|3838.87|3839.37|3837.87|3840.37|3838.87|3839.37|3837.87|596
1581713100000|2020-02-14 20:45:00|3840.37|3838.87|3840.37|3838.87|3840.37|3838.87|3839.37|3837.87|758
1581713400000|2020-02-14 20:50:00|3841.37|3839.87|3840.37|3838.87|3841.37|3839.87|3840.37|3838.87|2559
1581713700000|2020-02-14 20:55:00|3840.87|3839.37|3842.37|3840.87|3843.37|3841.87|3840.87|3839.37|2949
1581714000000|2020-02-14 21:00:00|3843.12|3840.12|3843.62|3840.62|3843.62|3840.62|3842.62|3839.62|48
1581714300000|2020-02-14 21:05:00|3843.92|3840.92|3843.42|3840.42|3844.92|3841.92|3843.42|3840.42|0
1581714600000|2020-02-14 21:10:00|3843.62|3840.62|3844.72|3841.72|3845.32|3842.32|3843.42|3840.42|0
1581714900000|2020-02-14 21:15:00|3844.82|3841.82|3845.02|3842.02|3845.02|3842.02|3844.72|3841.72|0
1581715200000|2020-02-14 21:20:00|3844.92|3841.92|3844.92|3841.92|3844.92|3841.92|3844.82|3841.82|0
1581715500000|2020-02-14 21:25:00|3844.82|3841.82|3844.92|3841.92|3844.92|3841.92|3844.72|3841.72|0
1581715800000|2020-02-14 21:30:00|3844.82|3841.82|3845.02|3842.02|3845.32|3842.32|3844.52|3841.52|0
1581716100000|2020-02-14 21:35:00|3844.82|3841.82|3845.32|3842.32|3845.52|3842.52|3844.82|3841.82|0
1581716400000|2020-02-14 21:40:00|3845.02|3842.02|3846.02|3843.02|3846.02|3843.02|3845.02|3842.02|0
1581716700000|2020-02-14 21:45:00|3845.82|3842.82|3845.82|3842.82|3846.02|3843.02|3845.52|3842.52|0
1581717000000|2020-02-14 21:50:00|3846.02|3843.02|3845.82|3842.82|3846.02|3843.02|3845.52|3842.52|0
1581717300000|2020-02-14 21:55:00|3846.02|3843.02|3844.72|3841.72|3846.02|3843.02|3843.72|3840.72|0
1581894000000|2020-02-16 23:00:00|3851.52|3848.52|3851.52|3848.52|3852.02|3849.02|3850.52|3847.52|0
1581894300000|2020-02-16 23:05:00|3851.22|3848.22|3851.02|3848.02|3851.72|3848.72|3850.72|3847.72|0
1581894600000|2020-02-16 23:10:00|3850.52|3847.52|3851.02|3848.02|3851.02|3848.02|3850.22|3847.22|0
1581894900000|2020-02-16 23:15:00|3851.22|3848.22|3851.52|3848.52|3852.22|3849.22|3851.22|3848.22|0
1581895200000|2020-02-16 23:20:00|3851.32|3848.32|3851.02|3848.02|3851.32|3848.32|3850.22|3847.22|0
1581895500000|2020-02-16 23:25:00|3850.82|3847.82|3852.02|3849.02|3852.52|3849.52|3850.72|3847.72|0
1581895800000|2020-02-16 23:30:00|3851.72|3848.72|3852.02|3849.02|3852.22|3849.22|3851.52|3848.52|0
1581896100000|2020-02-16 23:35:00|3851.72|3848.72|3853.02|3850.02|3853.02|3850.02|3851.22|3848.22|0
1581896400000|2020-02-16 23:40:00|3852.82|3849.82|3852.22|3849.22|3853.02|3850.02|3851.72|3848.72|0
1581896700000|2020-02-16 23:45:00|3852.42|3849.42|3852.52|3849.52|3853.32|3850.32|3852.22|3849.22|0
1581897000000|2020-02-16 23:50:00|3852.42|3849.42|3851.72|3848.72|3852.82|3849.82|3851.52|3848.52|0
1581897300000|2020-02-16 23:55:00|3852.02|3849.02|3851.72|3848.72|3852.02|3849.02|3851.02|3848.02|0
1581897600000|2020-02-17 00:00:00|3851.62|3848.62|3850.52|3847.52|3852.02|3849.02|3850.52|3847.52|0
1581897900000|2020-02-17 00:05:00|3850.62|3847.62|3849.42|3846.42|3851.02|3848.02|3849.22|3846.22|0
1581898200000|2020-02-17 00:10:00|3849.72|3846.72|3848.22|3845.22|3850.12|3847.12|3848.22|3845.22|0
1581898500000|2020-02-17 00:15:00|3847.92|3844.92|3845.62|3843.62|3848.42|3845.42|3845.62|3843.62|998
1581898800000|2020-02-17 00:20:00|3845.12|3843.12|3842.62|3840.62|3845.62|3843.62|3842.62|3840.62|376
1581899100000|2020-02-17 00:25:00|3843.12|3841.12|3844.62|3842.62|3844.62|3842.62|3843.12|3841.12|135
1581899400000|2020-02-17 00:30:00|3843.62|3841.62|3844.62|3842.62|3845.12|3843.12|3843.62|3841.62|255
1581899700000|2020-02-17 00:35:00|3845.12|3843.12|3846.62|3844.62|3847.12|3845.12|3844.62|3842.62|744
1581900000000|2020-02-17 00:40:00|3846.12|3844.12|3847.12|3845.12|3847.62|3845.62|3845.62|3843.62|492
1581900300000|2020-02-17 00:45:00|3847.62|3845.62|3847.12|3845.12|3848.62|3846.62|3847.12|3845.12|398
1581900600000|2020-02-17 00:50:00|3846.62|3844.62|3845.62|3843.62|3846.62|3844.62|3844.62|3842.62|177
1581900900000|2020-02-17 00:55:00|3844.62|3842.62|3844.62|3842.62|3845.62|3843.62|3844.62|3842.62|365
1581901200000|2020-02-17 01:00:00|3845.62|3843.62|3844.62|3842.62|3845.62|3843.62|3844.62|3842.62|290
1581901500000|2020-02-17 01:05:00|3843.62|3841.62|3843.62|3841.62|3844.62|3842.62|3843.62|3841.62|428
1581901800000|2020-02-17 01:10:00|3844.12|3842.12|3845.62|3843.62|3846.62|3844.62|3843.62|3841.62|350
1581902100000|2020-02-17 01:15:00|3846.62|3844.62|3847.62|3845.62|3848.62|3846.62|3846.62|3844.62|548
1581902400000|2020-02-17 01:20:00|3848.12|3846.12|3848.62|3846.62|3848.62|3846.62|3847.62|3845.62|73
1581902700000|2020-02-17 01:25:00|3849.62|3847.62|3849.12|3847.12|3849.62|3847.62|3848.62|3846.62|97
1581903000000|2020-02-17 01:30:00|3848.62|3846.62|3850.62|3848.62|3850.62|3848.62|3848.62|3846.62|272
1581903300000|2020-02-17 01:35:00|3851.62|3849.62|3851.62|3849.62|3851.62|3849.62|3851.62|3849.62|155
1581903600000|2020-02-17 01:40:00|3852.62|3850.62|3853.62|3851.62|3853.62|3851.62|3852.62|3850.62|289
1581903900000|2020-02-17 01:45:00|3853.12|3851.12|3853.62|3851.62|3854.62|3852.62|3852.62|3850.62|187
1581904200000|2020-02-17 01:50:00|3854.12|3852.12|3853.62|3851.62|3855.62|3853.62|3853.62|3851.62|632
1581904500000|2020-02-17 01:55:00|3852.62|3850.62|3853.62|3851.62|3853.62|3851.62|3852.62|3850.62|564
1581904800000|2020-02-17 02:00:00|3853.12|3851.12|3853.62|3851.62|3853.62|3851.62|3852.62|3850.62|273
1581905100000|2020-02-17 02:05:00|3854.62|3852.62|3854.62|3852.62|3854.62|3852.62|3853.62|3851.62|137
1581905400000|2020-02-17 02:10:00|3853.62|3851.62|3853.62|3851.62|3854.62|3852.62|3853.62|3851.62|195
1581905700000|2020-02-17 02:15:00|3854.12|3852.12|3853.62|3851.62|3854.62|3852.62|3853.62|3851.62|78
1581906000000|2020-02-17 02:20:00|3854.12|3852.12|3853.62|3851.62|3854.62|3852.62|3853.62|3851.62|215
1581906300000|2020-02-17 02:25:00|3852.62|3850.62|3852.62|3850.62|3853.62|3851.62|3852.62|3850.62|221
1581906600000|2020-02-17 02:30:00|3853.62|3851.62|3852.62|3850.62|3853.62|3851.62|3852.62|3850.62|230
1581906900000|2020-02-17 02:35:00|3853.62|3851.62|3853.62|3851.62|3854.62|3852.62|3852.62|3850.62|156
1581907200000|2020-02-17 02:40:00|||||||||33
1581907500000|2020-02-17 02:45:00|||||||||4
1581907800000|2020-02-17 02:50:00|3854.12|3852.12|3853.62|3851.62|3854.62|3852.62|3853.62|3851.62|59
1581908400000|2020-02-17 03:00:00|3852.62|3850.62|3853.62|3851.62|3853.62|3851.62|3852.62|3850.62|147
1581908700000|2020-02-17 03:05:00|3853.12|3851.12|3852.62|3850.62|3854.62|3852.62|3852.62|3850.62|108
1581909000000|2020-02-17 03:10:00|3852.12|3850.12|3851.62|3849.62|3852.62|3850.62|3851.62|3849.62|74
1581909300000|2020-02-17 03:15:00|3852.62|3850.62|3851.62|3849.62|3852.62|3850.62|3851.62|3849.62|242
1581909600000|2020-02-17 03:20:00|3852.62|3850.62|3852.62|3850.62|3852.62|3850.62|3852.62|3850.62|63
1581909900000|2020-02-17 03:25:00|3852.12|3850.12|3851.62|3849.62|3852.62|3850.62|3851.62|3849.62|96
1581910200000|2020-02-17 03:30:00|3852.62|3850.62|3851.62|3849.62|3852.62|3850.62|3851.62|3849.62|117
1581910500000|2020-02-17 03:35:00|3852.12|3850.12|3852.62|3850.62|3852.62|3850.62|3851.62|3849.62|71
1581910800000|2020-02-17 03:40:00|3851.62|3849.62|3851.62|3849.62|3851.62|3849.62|3851.62|3849.62|97
1581911100000|2020-02-17 03:45:00|||||||||2
1581911400000|2020-02-17 03:50:00|3852.12|3850.12|3852.62|3850.62|3852.62|3850.62|3851.62|3849.62|334
1581911700000|2020-02-17 03:55:00|3852.12|3850.12|3852.62|3850.62|3852.62|3850.62|3851.62|3849.62|337
1581912000000|2020-02-17 04:00:00|3852.12|3850.12|3851.62|3849.62|3852.12|3850.12|3851.62|3849.62|54
1581912300000|2020-02-17 04:05:00|3851.12|3849.12|3849.62|3847.62|3851.12|3849.12|3849.62|3847.62|221
1581912600000|2020-02-17 04:10:00|3850.62|3848.62|3850.62|3848.62|3850.62|3848.62|3849.62|3847.62|147
1581912900000|2020-02-17 04:15:00|3849.62|3847.62|3849.62|3847.62|3850.62|3848.62|3849.62|3847.62|184
1581913200000|2020-02-17 04:20:00|||||||||16
1581913500000|2020-02-17 04:25:00|3850.62|3848.62|3850.62|3848.62|3850.62|3848.62|3849.62|3847.62|111
1581913800000|2020-02-17 04:30:00|||||||||5
1581914100000|2020-02-17 04:35:00|3851.62|3849.62|3850.62|3848.62|3851.62|3849.62|3850.62|3848.62|50
1581914400000|2020-02-17 04:40:00|||||||||17
1581914700000|2020-02-17 04:45:00|3850.12|3848.12|3850.62|3848.62|3850.62|3848.62|3849.62|3847.62|79
1581915000000|2020-02-17 04:50:00|||||||||15
1581915300000|2020-02-17 04:55:00|3851.62|3849.62|3850.62|3848.62|3851.62|3849.62|3850.62|3848.62|25
1581915600000|2020-02-17 05:00:00|3851.62|3849.62|3851.62|3849.62|3851.62|3849.62|3851.62|3849.62|41
1581915900000|2020-02-17 05:05:00|||||||||44
1581916200000|2020-02-17 05:10:00|3852.62|3850.62|3852.62|3850.62|3852.62|3850.62|3852.62|3850.62|219
1581916500000|2020-02-17 05:15:00|3853.12|3851.12|3853.62|3851.62|3853.62|3851.62|3853.12|3851.12|52
1581916800000|2020-02-17 05:20:00|3853.12|3851.12|3852.62|3850.62|3853.12|3851.12|3852.62|3850.62|104
1581917100000|2020-02-17 05:25:00|3853.12|3851.12|3854.12|3852.12|3854.12|3852.12|3853.12|3851.12|95
1581917400000|2020-02-17 05:30:00|3854.62|3852.62|3852.62|3850.62|3854.62|3852.62|3852.62|3850.62|227
1581917700000|2020-02-17 05:35:00|||||||||7
1581918000000|2020-02-17 05:40:00|3853.62|3851.62|3853.62|3851.62|3854.62|3852.62|3853.62|3851.62|119
1581918300000|2020-02-17 05:45:00|3854.62|3852.62|3853.62|3851.62|3854.62|3852.62|3853.62|3851.62|77
1581918600000|2020-02-17 05:50:00|3852.62|3850.62|3853.62|3851.62|3853.62|3851.62|3852.62|3850.62|214
1581918900000|2020-02-17 05:55:00|3854.62|3852.62|3853.62|3851.62|3854.62|3852.62|3852.62|3850.62|226
1581919200000|2020-02-17 06:00:00|3853.12|3851.12|3852.12|3850.12|3853.12|3851.12|3851.62|3849.62|114
1581919500000|2020-02-17 06:05:00|3852.62|3850.62|3853.62|3851.62|3853.62|3851.62|3851.62|3849.62|237
1581919800000|2020-02-17 06:10:00|3854.62|3852.62|3855.62|3853.62|3855.62|3853.62|3854.62|3852.62|158
1581920100000|2020-02-17 06:15:00|3855.12|3853.12|3856.62|3854.62|3857.62|3855.62|3854.62|3852.62|305
1581920400000|2020-02-17 06:20:00|3855.62|3853.62|3855.62|3853.62|3856.62|3854.62|3855.62|3853.62|210
1581920700000|2020-02-17 06:25:00|3855.12|3853.12|3856.62|3854.62|3856.62|3854.62|3854.62|3852.62|626
1581921000000|2020-02-17 06:30:00|3855.62|3853.62|3854.62|3852.62|3855.62|3853.62|3854.62|3852.62|470
1581921300000|2020-02-17 06:35:00|3855.62|3853.62|3854.62|3852.62|3855.62|3853.62|3854.62|3852.62|115
1581921600000|2020-02-17 06:40:00|3855.62|3853.62|3855.62|3853.62|3855.62|3853.62|3854.62|3852.62|250
1581921900000|2020-02-17 06:45:00|3855.12|3853.12|3854.12|3852.12|3855.62|3853.62|3853.62|3851.62|129
1581922200000|2020-02-17 06:50:00|3853.62|3851.62|3853.62|3851.62|3854.62|3852.62|3853.62|3851.62|159
1581922500000|2020-02-17 06:55:00|||||||||308
1581922800000|2020-02-17 07:00:00|3853.37|3851.87|3851.37|3849.87|3854.37|3852.87|3851.37|3849.87|2137
1581923100000|2020-02-17 07:05:00|3850.87|3849.37|3851.37|3849.87|3851.87|3850.37|3850.37|3848.87|2161
1581923400000|2020-02-17 07:10:00|3850.87|3849.37|3850.37|3848.87|3851.37|3849.87|3850.37|3848.87|1901
1581923700000|2020-02-17 07:15:00|3849.37|3847.87|3848.37|3846.87|3850.37|3848.87|3848.37|3846.87|2113
1581924000000|2020-02-17 07:20:00|3849.37|3847.87|3848.37|3846.87|3849.37|3847.87|3848.37|3846.87|949
1581924300000|2020-02-17 07:25:00|3849.37|3847.87|3848.37|3846.87|3849.37|3847.87|3848.37|3846.87|642
1581924600000|2020-02-17 07:30:00|3849.37|3847.87|3849.37|3847.87|3849.37|3847.87|3848.37|3846.87|1330
1581924900000|2020-02-17 07:35:00|3848.37|3846.87|3849.37|3847.87|3849.37|3847.87|3848.37|3846.87|824
1581925200000|2020-02-17 07:40:00|3848.37|3846.87|3849.37|3847.87|3849.37|3847.87|3848.37|3846.87|1512
1581925500000|2020-02-17 07:45:00|3848.37|3846.87|3849.37|3847.87|3850.37|3848.87|3848.37|3846.87|671
1581925800000|2020-02-17 07:50:00|3848.37|3846.87|3849.37|3847.87|3849.37|3847.87|3848.37|3846.87|581
1581926100000|2020-02-17 07:55:00|3850.37|3848.87|3848.37|3846.87|3850.37|3848.87|3848.37|3846.87|1864
1581926400000|2020-02-17 08:00:00|3848.87|3847.37|3846.37|3844.87|3849.37|3847.87|3846.37|3844.87|6476
1581926700000|2020-02-17 08:05:00|3847.37|3845.87|3848.37|3846.87|3850.37|3848.87|3846.37|3844.87|8236
1581927000000|2020-02-17 08:10:00|3847.37|3845.87|3849.37|3847.87|3852.37|3850.87|3847.37|3845.87|9064
1581927300000|2020-02-17 08:15:00|3850.37|3848.87|3853.37|3851.87|3854.37|3852.87|3850.37|3848.87|7400
1581927600000|2020-02-17 08:20:00|3852.37|3850.87|3852.37|3850.87|3853.37|3851.87|3850.37|3848.87|5087
1581927900000|2020-02-17 08:25:00|3853.37|3851.87|3851.37|3849.87|3853.37|3851.87|3851.37|3849.87|3230
1581928200000|2020-02-17 08:30:00|3852.37|3850.87|3849.37|3847.87|3852.37|3850.87|3849.37|3847.87|3666
1581928500000|2020-02-17 08:35:00|3850.37|3848.87|3845.37|3843.87|3850.37|3848.87|3845.37|3843.87|5432
1581928800000|2020-02-17 08:40:00|3845.36|3843.86|3844.36|3842.86|3846.36|3844.86|3843.36|3841.86|5496
1581929100000|2020-02-17 08:45:00|3843.36|3841.86|3846.36|3844.86|3846.36|3844.86|3843.36|3841.86|3959
1581929400000|2020-02-17 08:50:00|3845.36|3843.86|3846.36|3844.86|3848.36|3846.86|3844.36|3842.86|3925
1581929700000|2020-02-17 08:55:00|3845.36|3843.86|3844.36|3842.86|3846.36|3844.86|3843.36|3841.86|3264
1581930000000|2020-02-17 09:00:00|3845.36|3843.86|3844.36|3842.86|3845.36|3843.86|3843.36|3841.86|1133
1581930300000|2020-02-17 09:05:00|3843.36|3841.86|3842.36|3840.86|3844.36|3842.86|3842.36|3840.86|2453
1581930600000|2020-02-17 09:10:00|3843.36|3841.86|3843.36|3841.86|3844.36|3842.86|3842.36|3840.86|2753
1581930900000|2020-02-17 09:15:00|3844.36|3842.86|3844.36|3842.86|3845.36|3843.86|3843.36|3841.86|1730
1581931200000|2020-02-17 09:20:00|3843.36|3841.86|3843.36|3841.86|3843.36|3841.86|3843.36|3841.86|759
1581931500000|2020-02-17 09:25:00|3844.36|3842.86|3843.36|3841.86|3844.36|3842.86|3842.36|3840.86|3446
1581931800000|2020-02-17 09:30:00|3844.36|3842.86|3843.36|3841.86|3844.36|3842.86|3843.36|3841.86|2749
1581932100000|2020-02-17 09:35:00|3844.36|3842.86|3844.36|3842.86|3844.36|3842.86|3843.36|3841.86|5291
1581932400000|2020-02-17 09:40:00|3845.36|3843.86|3845.36|3843.86|3845.36|3843.86|3844.36|3842.86|1444
1581932700000|2020-02-17 09:45:00|3846.36|3844.86|3847.36|3845.86|3848.36|3846.86|3845.36|3843.86|6802
1581933000000|2020-02-17 09:50:00|3848.36|3846.86|3847.36|3845.86|3848.36|3846.86|3846.36|3844.86|7494
1581933300000|2020-02-17 09:55:00|3846.36|3844.86|3847.36|3845.86|3847.36|3845.86|3846.36|3844.86|1579
1581933600000|2020-02-17 10:00:00|3848.36|3846.86|3847.36|3845.86|3848.36|3846.86|3847.36|3845.86|3326
1581933900000|2020-02-17 10:05:00|3848.36|3846.86|3848.36|3846.86|3848.36|3846.86|3848.36|3846.86|1258
1581934200000|2020-02-17 10:10:00|3849.36|3847.86|3848.36|3846.86|3849.36|3847.86|3848.36|3846.86|2085
1581934500000|2020-02-17 10:15:00|3849.36|3847.86|3848.36|3846.86|3849.36|3847.86|3848.36|3846.86|3026
1581934800000|2020-02-17 10:20:00|3849.36|3847.86|3849.36|3847.86|3849.36|3847.86|3848.36|3846.86|5520
1581935100000|2020-02-17 10:25:00|3848.36|3846.86|3848.36|3846.86|3848.36|3846.86|3848.36|3846.86|1658
1581935400000|2020-02-17 10:30:00|3847.36|3845.86|3847.36|3845.86|3848.36|3846.86|3847.36|3845.86|7350
1581935700000|2020-02-17 10:35:00|||||||||238
1581936000000|2020-02-17 10:40:00|3848.36|3846.86|3848.36|3846.86|3848.36|3846.86|3848.36|3846.86|7938
1581936300000|2020-02-17 10:45:00|3849.36|3847.86|3849.36|3847.86|3849.36|3847.86|3849.36|3847.86|7801
1581936600000|2020-02-17 10:50:00|3850.36|3848.86|3849.36|3847.86|3850.36|3848.86|3849.36|3847.86|8601
1581936900000|2020-02-17 10:55:00|3849.86|3848.36|3849.36|3847.86|3850.36|3848.86|3849.36|3847.86|3114
1581937200000|2020-02-17 11:00:00|3850.36|3848.86|3849.36|3847.86|3850.36|3848.86|3849.36|3847.86|953
1581937500000|2020-02-17 11:05:00|3850.36|3848.86|3850.36|3848.86|3850.36|3848.86|3850.36|3848.86|1059
1581937800000|2020-02-17 11:10:00|||||||||450
1581938100000|2020-02-17 11:15:00|3849.36|3847.86|3850.36|3848.86|3850.36|3848.86|3849.36|3847.86|2917
1581938400000|2020-02-17 11:20:00|3849.36|3847.86|3850.36|3848.86|3850.36|3848.86|3849.36|3847.86|2109
1581938700000|2020-02-17 11:25:00|3849.36|3847.86|3850.36|3848.86|3850.36|3848.86|3849.36|3847.86|1007
1581939000000|2020-02-17 11:30:00|||||||||998
1581939300000|2020-02-17 11:35:00|3851.36|3849.86|3850.36|3848.86|3851.36|3849.86|3849.36|3847.86|2389
1581939600000|2020-02-17 11:40:00|3851.36|3849.86|3851.36|3849.86|3851.36|3849.86|3851.36|3849.86|704
1581939900000|2020-02-17 11:45:00|3850.36|3848.86|3850.36|3848.86|3850.36|3848.86|3850.36|3848.86|1613
1581940200000|2020-02-17 11:50:00|||||||||1773
1581940500000|2020-02-17 11:55:00|3851.36|3849.86|3851.36|3849.86|3851.36|3849.86|3850.36|3848.86|8529
1581940800000|2020-02-17 12:00:00|3850.36|3848.86|3849.36|3847.86|3851.36|3849.86|3849.36|3847.86|2122
1581941100000|2020-02-17 12:05:00|3850.36|3848.86|3850.36|3848.86|3850.36|3848.86|3850.36|3848.86|6349
1581941400000|2020-02-17 12:10:00|3849.36|3847.86|3849.36|3847.86|3850.36|3848.86|3849.36|3847.86|2673
1581941700000|2020-02-17 12:15:00|3850.36|3848.86|3849.36|3847.86|3850.36|3848.86|3849.36|3847.86|2310
1581942000000|2020-02-17 12:20:00|||||||||1186
1581942300000|2020-02-17 12:25:00|||||||||467
1581942600000|2020-02-17 12:30:00|3848.36|3846.86|3845.36|3843.86|3848.36|3846.86|3845.36|3843.86|5207
1581942900000|2020-02-17 12:35:00|3844.36|3842.86|3846.36|3844.86|3847.36|3845.86|3844.36|3842.86|5605
1581943200000|2020-02-17 12:40:00|3846.27|3844.77|3846.27|3844.77|3847.27|3845.77|3846.27|3844.77|1067
1581943500000|2020-02-17 12:45:00|3847.27|3845.77|3846.27|3844.77|3847.27|3845.77|3846.27|3844.77|2619
1581943800000|2020-02-17 12:50:00|3847.27|3845.77|3846.27|3844.77|3847.27|3845.77|3846.27|3844.77|1843
1581944100000|2020-02-17 12:55:00|||||||||1109
1581944400000|2020-02-17 13:00:00|||||||||118
1581944700000|2020-02-17 13:05:00|3845.27|3843.77|3846.27|3844.77|3846.27|3844.77|3845.27|3843.77|1538
1581945000000|2020-02-17 13:10:00|3845.27|3843.77|3846.27|3844.77|3846.27|3844.77|3845.27|3843.77|1567
1581945300000|2020-02-17 13:15:00|3845.27|3843.77|3845.27|3843.77|3845.27|3843.77|3845.27|3843.77|1251
1581945600000|2020-02-17 13:20:00|||||||||974
1581945900000|2020-02-17 13:25:00|3846.27|3844.77|3846.27|3844.77|3846.27|3844.77|3846.27|3844.77|1271
1581946200000|2020-02-17 13:30:00|||||||||1429
1581946500000|2020-02-17 13:35:00|3847.27|3845.77|3847.27|3845.77|3847.27|3845.77|3847.27|3845.77|1677
1581946800000|2020-02-17 13:40:00|3846.27|3844.77|3845.27|3843.77|3846.27|3844.77|3845.27|3843.77|2696
1581947100000|2020-02-17 13:45:00|3844.27|3842.77|3844.27|3842.77|3844.27|3842.77|3844.27|3842.77|1460
1581947400000|2020-02-17 13:50:00|3845.27|3843.77|3845.27|3843.77|3845.27|3843.77|3844.27|3842.77|6377
1581947700000|2020-02-17 13:55:00|3846.27|3844.77|3847.27|3845.77|3847.27|3845.77|3845.27|3843.77|8663
1581948000000|2020-02-17 14:00:00|3848.27|3846.77|3847.27|3845.77|3848.27|3846.77|3847.27|3845.77|3730
1581948300000|2020-02-17 14:05:00|3846.27|3844.77|3846.27|3844.77|3847.27|3845.77|3846.27|3844.77|5801
1581948600000|2020-02-17 14:10:00|3845.27|3843.77|3845.27|3843.77|3846.27|3844.77|3845.27|3843.77|4449
1581948900000|2020-02-17 14:15:00|3846.27|3844.77|3846.27|3844.77|3847.27|3845.77|3846.27|3844.77|1109
1581949200000|2020-02-17 14:20:00|3847.27|3845.77|3847.27|3845.77|3847.27|3845.77|3847.27|3845.77|4732
1581949500000|2020-02-17 14:25:00|3846.27|3844.77|3847.27|3845.77|3847.27|3845.77|3846.27|3844.77|1591
1581949800000|2020-02-17 14:30:00|3846.27|3844.77|3847.27|3845.77|3847.27|3845.77|3846.27|3844.77|2844
1581950100000|2020-02-17 14:35:00|3848.27|3846.77|3848.27|3846.77|3848.27|3846.77|3848.27|3846.77|27776
1581950400000|2020-02-17 14:40:00|3847.77|3846.27|3849.27|3847.77|3849.27|3847.77|3847.27|3845.77|4099
1581950700000|2020-02-17 14:45:00|||||||||12516
1581951000000|2020-02-17 14:50:00|3848.27|3846.77|3849.27|3847.77|3849.27|3847.77|3848.27|3846.77|3679
1581951300000|2020-02-17 14:55:00|||||||||467
1581951600000|2020-02-17 15:00:00|3848.27|3846.77|3849.27|3847.77|3849.27|3847.77|3848.27|3846.77|6612
1581951900000|2020-02-17 15:05:00|3848.27|3846.77|3848.27|3846.77|3848.27|3846.77|3847.27|3845.77|3271
1581952200000|2020-02-17 15:10:00|3848.14|3846.64|3848.14|3846.64|3849.14|3847.64|3848.14|3846.64|2996
1581952500000|2020-02-17 15:15:00|3848.64|3847.14|3850.14|3848.64|3850.14|3848.64|3848.14|3846.64|2770
1581952800000|2020-02-17 15:20:00|||||||||833
1581953100000|2020-02-17 15:25:00|3851.14|3849.64|3851.14|3849.64|3851.14|3849.64|3851.14|3849.64|3394
1581953400000|2020-02-17 15:30:00|||||||||1777
1581953700000|2020-02-17 15:35:00|||||||||560
1581954000000|2020-02-17 15:40:00|||||||||1220
1581954300000|2020-02-17 15:45:00|3852.14|3850.64|3852.14|3850.64|3853.14|3851.64|3852.14|3850.64|6652
1581954600000|2020-02-17 15:50:00|||||||||1504
1581954900000|2020-02-17 15:55:00|3853.14|3851.64|3853.14|3851.64|3853.14|3851.64|3852.14|3850.64|4744
1581955200000|2020-02-17 16:00:00|3854.14|3852.64|3854.14|3852.64|3854.14|3852.64|3854.14|3852.64|2894
1581955500000|2020-02-17 16:05:00|3855.14|3853.64|3855.14|3853.64|3855.14|3853.64|3854.14|3852.64|6711
1581955800000|2020-02-17 16:10:00|3854.14|3852.64|3854.14|3852.64|3854.14|3852.64|3854.14|3852.64|5864
1581956100000|2020-02-17 16:15:00|||||||||2007
1581956400000|2020-02-17 16:20:00|3855.14|3853.64|3854.14|3852.64|3855.14|3853.64|3854.14|3852.64|7356
1581956700000|2020-02-17 16:25:00|3855.14|3853.64|3854.14|3852.64|3855.14|3853.64|3854.14|3852.64|10538
1581957000000|2020-02-17 16:30:00|3853.14|3851.64|3852.14|3850.64|3853.14|3851.64|3852.14|3850.64|32759
1581957300000|2020-02-17 16:35:00|3853.14|3851.64|3853.14|3851.64|3853.14|3851.64|3853.14|3851.64|11491
1581957600000|2020-02-17 16:40:00|||||||||3968
1581957900000|2020-02-17 16:45:00|||||||||2287
1581958200000|2020-02-17 16:50:00|||||||||1287
1581958500000|2020-02-17 16:55:00|||||||||8103
1581958800000|2020-02-17 17:00:00|3854.14|3852.64|3853.14|3851.64|3854.14|3852.64|3853.14|3851.64|3860
1581959100000|2020-02-17 17:05:00|||||||||1210
1581959400000|2020-02-17 17:10:00|||||||||6571
1581959700000|2020-02-17 17:15:00|||||||||282
1581960000000|2020-02-17 17:20:00|||||||||203
1581960300000|2020-02-17 17:25:00|3852.64|3851.14|3852.14|3850.64|3852.64|3851.14|3852.14|3850.64|2090
1581960600000|2020-02-17 17:30:00|||||||||727
1581960900000|2020-02-17 17:35:00|||||||||917
1581961200000|2020-02-17 17:40:00|||||||||500
1581961500000|2020-02-17 17:45:00|||||||||363
1581961800000|2020-02-17 17:50:00|||||||||125
1581962100000|2020-02-17 17:55:00|||||||||244
1581962400000|2020-02-17 18:00:00|||||||||41
1581962700000|2020-02-17 18:05:00|||||||||4
1581963000000|2020-02-17 18:10:00|||||||||47
1581963300000|2020-02-17 18:15:00|||||||||3
1581963600000|2020-02-17 18:20:00|||||||||891
1581963900000|2020-02-17 18:25:00|3852.64|3851.14|3852.14|3850.64|3853.14|3851.64|3852.14|3850.64|283
1581964200000|2020-02-17 18:30:00|3852.64|3851.14|3852.64|3851.14|3853.14|3851.64|3852.14|3850.64|222
1581964500000|2020-02-17 18:35:00|3853.14|3851.64|3853.14|3851.64|3853.14|3851.64|3853.14|3851.64|52
1581964800000|2020-02-17 18:40:00|||||||||4
1581965400000|2020-02-17 18:50:00|3852.64|3851.14|3852.14|3850.64|3853.14|3851.64|3852.14|3850.64|115
1581965700000|2020-02-17 18:55:00|3852.64|3851.14|3852.14|3850.64|3853.14|3851.64|3852.14|3850.64|553
1581966000000|2020-02-17 19:00:00|||||||||161
1581966300000|2020-02-17 19:05:00|||||||||71
1581966600000|2020-02-17 19:10:00|||||||||57
1581966900000|2020-02-17 19:15:00|||||||||4
1581967200000|2020-02-17 19:20:00|||||||||166
1581967500000|2020-02-17 19:25:00|3851.14|3849.64|3851.64|3850.14|3851.64|3850.14|3851.14|3849.64|660
1581967800000|2020-02-17 19:30:00|3852.14|3850.64|3852.14|3850.64|3852.14|3850.64|3851.14|3849.64|91
1581968400000|2020-02-17 19:40:00|3851.64|3850.14|3852.14|3850.64|3852.14|3850.64|3851.64|3850.14|208
1581968700000|2020-02-17 19:45:00|||||||||33
1581969300000|2020-02-17 19:55:00|3853.14|3851.64|3852.14|3850.64|3853.14|3851.64|3852.14|3850.64|264
1581970200000|2020-02-17 20:10:00|||||||||331
1581970800000|2020-02-17 20:20:00|||||||||14
1581971100000|2020-02-17 20:25:00|||||||||8
1581972000000|2020-02-17 20:40:00|||||||||164
1581972300000|2020-02-17 20:45:00|3853.14|3851.64|3852.14|3850.64|3853.14|3851.64|3852.14|3850.64|461
1581972600000|2020-02-17 20:50:00|3852.64|3851.14|3852.14|3850.64|3853.14|3851.64|3852.14|3850.64|1063
1581972900000|2020-02-17 20:55:00|||||||||87
1581973200000|2020-02-17 21:00:00|3852.89|3849.89|3852.89|3849.89|3852.89|3849.89|3852.89|3849.89|36
1581973800000|2020-02-17 21:10:00|3852.59|3849.59|3851.59|3848.59|3852.59|3849.59|3851.59|3848.59|0
1581974100000|2020-02-17 21:15:00|3850.69|3847.69|3850.19|3847.19|3850.69|3847.69|3849.79|3846.79|0
1581974400000|2020-02-17 21:20:00|3850.49|3847.49|3850.49|3847.49|3850.49|3847.49|3850.49|3847.49|0
1581974700000|2020-02-17 21:25:00|3850.69|3847.69|3850.69|3847.69|3850.69|3847.69|3850.69|3847.69|0
1581975000000|2020-02-17 21:30:00|3850.79|3847.79|3850.79|3847.79|3850.79|3847.79|3850.79|3847.79|0
1581975300000|2020-02-17 21:35:00|3850.29|3847.29|3850.29|3847.29|3850.29|3847.29|3850.29|3847.29|0
1581975900000|2020-02-17 21:45:00|3850.19|3847.19|3849.99|3846.99|3850.19|3847.19|3849.99|3846.99|0
1581976500000|2020-02-17 21:55:00|3849.69|3846.69|3849.69|3846.69|3849.69|3846.69|3849.69|3846.69|0
1581976800000|2020-02-17 22:00:00|3849.19|3846.19|3848.89|3845.89|3849.19|3846.19|3848.89|3845.89|0
1581977700000|2020-02-17 22:15:00|3848.69|3845.69|3848.69|3845.69|3848.69|3845.69|3848.69|3845.69|0
1581979800000|2020-02-17 22:50:00|3848.49|3845.49|3847.59|3844.59|3848.49|3845.49|3847.59|3844.59|0
1581980100000|2020-02-17 22:55:00|3847.39|3844.39|3844.89|3841.89|3847.39|3844.39|3844.89|3841.89|0
1581980400000|2020-02-17 23:00:00|3842.29|3839.29|3839.09|3836.09|3842.89|3839.89|3837.09|3834.09|0
1581980700000|2020-02-17 23:05:00|3838.79|3835.79|3839.09|3836.09|3840.99|3837.99|3836.39|3833.39|0
1581981000000|2020-02-17 23:10:00|3838.89|3835.89|3838.59|3835.59|3839.79|3836.79|3837.29|3834.29|0
1581981300000|2020-02-17 23:15:00|3838.79|3835.79|3839.09|3836.09|3839.09|3836.09|3838.29|3835.29|0
1581981600000|2020-02-17 23:20:00|3839.19|3836.19|3838.09|3835.09|3839.79|3836.79|3837.49|3834.49|0
1581981900000|2020-02-17 23:25:00|3837.89|3834.89|3838.59|3835.59|3839.29|3836.29|3837.79|3834.79|0
1581982200000|2020-02-17 23:30:00|3838.79|3835.79|3840.59|3837.59|3840.89|3837.89|3838.79|3835.79|0
1581982500000|2020-02-17 23:35:00|3840.89|3837.89|3840.39|3837.39|3841.09|3838.09|3840.39|3837.39|0
1581982800000|2020-02-17 23:40:00|3840.59|3837.59|3841.89|3838.89|3841.89|3838.89|3840.59|3837.59|0
1581983100000|2020-02-17 23:45:00|3841.79|3838.79|3840.39|3837.39|3841.89|3838.89|3839.99|3836.99|0
1581983400000|2020-02-17 23:50:00|3840.49|3837.49|3841.39|3838.39|3841.89|3838.89|3840.09|3837.09|0
1581983700000|2020-02-17 23:55:00|3841.09|3838.09|3841.09|3838.09|3841.39|3838.39|3840.39|3837.39|0
1581984000000|2020-02-18 00:00:00|3841.39|3838.39|3839.79|3836.79|3841.39|3838.39|3839.79|3836.79|0
1581984300000|2020-02-18 00:05:00|3840.09|3837.09|3840.59|3837.59|3840.59|3837.59|3839.59|3836.59|0
1581984600000|2020-02-18 00:10:00|3840.49|3837.49|3839.09|3836.09|3841.39|3838.39|3839.09|3836.09|0
1581984900000|2020-02-18 00:15:00|3842.39|3840.39|3843.39|3841.39|3843.39|3841.39|3841.39|3839.39|1076
1581985200000|2020-02-18 00:20:00|3842.39|3840.39|3841.89|3839.89|3842.39|3840.39|3841.39|3839.39|623
1581985500000|2020-02-18 00:25:00|3841.39|3839.39|3842.39|3840.39|3843.39|3841.39|3841.39|3839.39|143
1581985800000|2020-02-18 00:30:00|3842.89|3840.89|3844.39|3842.39|3844.39|3842.39|3842.39|3840.39|121
1581986100000|2020-02-18 00:35:00|3843.39|3841.39|3843.39|3841.39|3843.39|3841.39|3843.39|3841.39|174
1581986400000|2020-02-18 00:40:00|3842.89|3840.89|3842.39|3840.39|3843.39|3841.39|3841.39|3839.39|302
1581986700000|2020-02-18 00:45:00|3842.89|3840.89|3842.39|3840.39|3843.39|3841.39|3841.39|3839.39|225
1581987000000|2020-02-18 00:50:00|3842.89|3840.89|3843.39|3841.39|3843.39|3841.39|3842.39|3840.39|99
1581987300000|2020-02-18 00:55:00|3842.89|3840.89|3839.39|3837.39|3842.89|3840.89|3839.39|3837.39|1448
1581987600000|2020-02-18 01:00:00|3838.89|3836.89|3838.39|3836.39|3840.39|3838.39|3838.39|3836.39|787
1581987900000|2020-02-18 01:05:00|3837.39|3835.39|3835.39|3833.39|3837.39|3835.39|3835.39|3833.39|711
1581988200000|2020-02-18 01:10:00|3835.89|3833.89|3836.39|3834.39|3837.39|3835.39|3835.39|3833.39|365
1581988500000|2020-02-18 01:15:00|3835.39|3833.39|3838.39|3836.39|3838.39|3836.39|3835.39|3833.39|624
1581988800000|2020-02-18 01:20:00|3838.89|3836.89|3837.39|3835.39|3839.39|3837.39|3836.39|3834.39|425
1581989100000|2020-02-18 01:25:00|3837.89|3835.89|3838.39|3836.39|3839.39|3837.39|3837.39|3835.39|160
1581989400000|2020-02-18 01:30:00|3839.39|3837.39|3838.39|3836.39|3839.39|3837.39|3837.39|3835.39|416
1581989700000|2020-02-18 01:35:00|3837.39|3835.39|3836.39|3834.39|3838.39|3836.39|3836.39|3834.39|542
1581990000000|2020-02-18 01:40:00|3836.89|3834.89|3837.39|3835.39|3838.39|3836.39|3836.39|3834.39|267
1581990300000|2020-02-18 01:45:00|3836.89|3834.89|3836.39|3834.39|3837.39|3835.39|3835.39|3833.39|216
1581990600000|2020-02-18 01:50:00|3835.89|3833.89|3838.39|3836.39|3838.39|3836.39|3835.39|3833.39|279
1581990900000|2020-02-18 01:55:00|3837.39|3835.39|3837.39|3835.39|3838.39|3836.39|3837.39|3835.39|223
1581991200000|2020-02-18 02:00:00|3836.39|3834.39|3839.89|3837.89|3840.39|3838.39|3836.39|3834.39|827
1581991500000|2020-02-18 02:05:00|3840.39|3838.39|3840.39|3838.39|3840.39|3838.39|3839.39|3837.39|196
1581991800000|2020-02-18 02:10:00|3839.39|3837.39|3839.39|3837.39|3839.39|3837.39|3838.39|3836.39|176
1581992100000|2020-02-18 02:15:00|3838.89|3836.89|3838.39|3836.39|3839.39|3837.39|3838.39|3836.39|45
1581992400000|2020-02-18 02:20:00|3838.89|3836.89|3838.39|3836.39|3839.39|3837.39|3838.39|3836.39|105
1581992700000|2020-02-18 02:25:00|3837.39|3835.39|3837.39|3835.39|3837.39|3835.39|3836.39|3834.39|284
1581993000000|2020-02-18 02:30:00|3836.39|3834.39|3835.39|3833.39|3837.39|3835.39|3835.39|3833.39|481
1581993300000|2020-02-18 02:35:00|3834.39|3832.39|3834.39|3832.39|3835.39|3833.39|3834.39|3832.39|338
1581993600000|2020-02-18 02:40:00|3833.39|3831.39|3834.39|3832.39|3835.39|3833.39|3833.39|3831.39|592
1581993900000|2020-02-18 02:45:00|3833.39|3831.39|3833.39|3831.39|3833.39|3831.39|3832.39|3830.39|290
1581994200000|2020-02-18 02:50:00|3834.39|3832.39|3832.39|3830.39|3834.39|3832.39|3832.39|3830.39|257
1581994500000|2020-02-18 02:55:00|3831.39|3829.39|3832.39|3830.39|3832.39|3830.39|3831.39|3829.39|475
1581994800000|2020-02-18 03:00:00|3831.39|3829.39|3833.39|3831.39|3833.39|3831.39|3831.39|3829.39|364
1581995100000|2020-02-18 03:05:00|3832.89|3830.89|3833.39|3831.39|3833.39|3831.39|3832.39|3830.39|577
1581995400000|2020-02-18 03:10:00|3834.39|3832.39|3834.39|3832.39|3834.39|3832.39|3833.39|3831.39|363
1581995700000|2020-02-18 03:15:00|3833.39|3831.39|3833.39|3831.39|3834.39|3832.39|3833.39|3831.39|346
1581996000000|2020-02-18 03:20:00|||||||||30
1581996300000|2020-02-18 03:25:00|3834.39|3832.39|3834.39|3832.39|3834.39|3832.39|3834.39|3832.39|101
1581996600000|2020-02-18 03:30:00|3833.39|3831.39|3834.39|3832.39|3834.39|3832.39|3833.39|3831.39|291
1581996900000|2020-02-18 03:35:00|3833.89|3831.89|3832.39|3830.39|3834.39|3832.39|3832.39|3830.39|181
1581997200000|2020-02-18 03:40:00|3833.39|3831.39|3832.39|3830.39|3833.39|3831.39|3832.39|3830.39|272
1581997500000|2020-02-18 03:45:00|||||||||34
1581997800000|2020-02-18 03:50:00|3832.89|3830.89|3832.39|3830.39|3833.39|3831.39|3832.39|3830.39|152
1581998100000|2020-02-18 03:55:00|3831.39|3829.39|3831.89|3829.89|3832.39|3830.39|3831.39|3829.39|242
1581998400000|2020-02-18 04:00:00|3832.39|3830.39|3832.39|3830.39|3832.39|3830.39|3831.89|3829.89|69
1581998700000|2020-02-18 04:05:00|3831.89|3829.89|3832.39|3830.39|3832.39|3830.39|3831.39|3829.39|131
1581999000000|2020-02-18 04:10:00|3831.39|3829.39|3832.39|3830.39|3832.39|3830.39|3831.39|3829.39|59
1581999300000|2020-02-18 04:15:00|3831.89|3829.89|3833.39|3831.39|3833.39|3831.39|3831.39|3829.39|59
1581999600000|2020-02-18 04:20:00|3832.39|3830.39|3833.39|3831.39|3833.39|3831.39|3832.39|3830.39|62
1581999900000|2020-02-18 04:25:00|3832.39|3830.39|3832.89|3830.89|3833.39|3831.39|3832.39|3830.39|81
1582000200000|2020-02-18 04:30:00|3833.39|3831.39|3834.39|3832.39|3834.39|3832.39|3833.39|3831.39|66
1582000500000|2020-02-18 04:35:00|||||||||33
1582000800000|2020-02-18 04:40:00|3833.89|3831.89|3834.39|3832.39|3834.39|3832.39|3833.39|3831.39|55
1582001100000|2020-02-18 04:45:00|3835.39|3833.39|3835.39|3833.39|3835.39|3833.39|3835.39|3833.39|88
1582001400000|2020-02-18 04:50:00|3834.39|3832.39|3835.39|3833.39|3835.39|3833.39|3834.39|3832.39|118
1582001700000|2020-02-18 04:55:00|3834.39|3832.39|3835.39|3833.39|3835.39|3833.39|3834.39|3832.39|90
1582002000000|2020-02-18 05:00:00|3834.89|3832.89|3834.39|3832.39|3835.39|3833.39|3833.89|3831.89|204
1582002300000|2020-02-18 05:05:00|||||||||63
1582002600000|2020-02-18 05:10:00|3835.39|3833.39|3834.39|3832.39|3835.39|3833.39|3833.39|3831.39|790
1582002900000|2020-02-18 05:15:00|3833.39|3831.39|3832.89|3830.89|3834.39|3832.39|3832.39|3830.39|715
1582003200000|2020-02-18 05:20:00|3833.39|3831.39|3832.39|3830.39|3833.39|3831.39|3832.39|3830.39|164
1582003500000|2020-02-18 05:25:00|3832.89|3830.89|3832.39|3830.39|3833.39|3831.39|3832.39|3830.39|167
1582003800000|2020-02-18 05:30:00|3833.39|3831.39|3832.39|3830.39|3833.39|3831.39|3832.39|3830.39|104
1582004100000|2020-02-18 05:35:00|3832.89|3830.89|3834.39|3832.39|3834.39|3832.39|3832.89|3830.89|127
1582004400000|2020-02-18 05:40:00|3833.39|3831.39|3833.39|3831.39|3833.39|3831.39|3833.39|3831.39|331
1582004700000|2020-02-18 05:45:00|3832.39|3830.39|3832.39|3830.39|3833.39|3831.39|3832.39|3830.39|137
1582005000000|2020-02-18 05:50:00|3833.39|3831.39|3832.39|3830.39|3833.39|3831.39|3832.39|3830.39|295
1582005300000|2020-02-18 05:55:00|3833.39|3831.39|3833.39|3831.39|3833.39|3831.39|3832.39|3830.39|396
1582005600000|2020-02-18 06:00:00|3832.39|3830.39|3833.39|3831.39|3833.39|3831.39|3832.39|3830.39|613
1582005900000|2020-02-18 06:05:00|3832.89|3830.89|3833.39|3831.39|3833.39|3831.39|3832.39|3830.39|151
1582006200000|2020-02-18 06:10:00|3834.39|3832.39|3833.89|3831.89|3835.39|3833.39|3833.39|3831.39|920
1582006500000|2020-02-18 06:15:00|3834.39|3832.39|3833.39|3831.39|3834.39|3832.39|3832.39|3830.39|446
1582006800000|2020-02-18 06:20:00|3833.89|3831.89|3833.39|3831.39|3833.89|3831.89|3833.39|3831.39|202
1582007100000|2020-02-18 06:25:00|3832.39|3830.39|3832.39|3830.39|3832.39|3830.39|3832.39|3830.39|65
1582007400000|2020-02-18 06:30:00|||||||||99
1582007700000|2020-02-18 06:35:00|3833.39|3831.39|3834.39|3832.39|3834.39|3832.39|3833.39|3831.39|648
1582008000000|2020-02-18 06:40:00|3833.39|3831.39|3834.39|3832.39|3834.39|3832.39|3833.39|3831.39|1369
1582008300000|2020-02-18 06:45:00|3833.39|3831.39|3833.39|3831.39|3833.39|3831.39|3833.39|3831.39|573
1582008600000|2020-02-18 06:50:00|3832.39|3830.39|3833.39|3831.39|3833.39|3831.39|3832.39|3830.39|709
1582008900000|2020-02-18 06:55:00|3832.39|3830.39|3833.39|3831.39|3833.39|3831.39|3831.39|3829.39|2133
1582009200000|2020-02-18 07:00:00|3833.14|3831.64|3831.14|3829.64|3834.14|3832.64|3830.14|3828.64|6933
1582009500000|2020-02-18 07:05:00|3830.64|3829.14|3832.14|3830.64|3833.14|3831.64|3829.14|3827.64|5318
1582009800000|2020-02-18 07:10:00|3833.14|3831.64|3830.14|3828.64|3833.14|3831.64|3830.14|3828.64|2512
1582010100000|2020-02-18 07:15:00|3829.14|3827.64|3830.14|3828.64|3830.14|3828.64|3827.14|3825.64|5094
1582010400000|2020-02-18 07:20:00|3829.14|3827.64|3830.14|3828.64|3830.14|3828.64|3829.14|3827.64|3319
1582010700000|2020-02-18 07:25:00|3830.64|3829.14|3827.14|3825.64|3831.14|3829.64|3827.14|3825.64|6190
1582011000000|2020-02-18 07:30:00|3828.14|3826.64|3827.14|3825.64|3830.14|3828.64|3827.14|3825.64|4604
1582011300000|2020-02-18 07:35:00|3828.14|3826.64|3827.14|3825.64|3828.14|3826.64|3827.14|3825.64|2672
1582011600000|2020-02-18 07:40:00|3826.14|3824.64|3827.14|3825.64|3827.64|3826.14|3826.14|3824.64|2611
1582011900000|2020-02-18 07:45:00|3826.14|3824.64|3827.14|3825.64|3828.14|3826.64|3826.14|3824.64|2523
1582012200000|2020-02-18 07:50:00|3826.14|3824.64|3825.14|3823.64|3826.14|3824.64|3824.14|3822.64|4193
1582012500000|2020-02-18 07:55:00|3826.14|3824.64|3826.14|3824.64|3827.14|3825.64|3825.14|3823.64|2578
1582012800000|2020-02-18 08:00:00|3827.14|3825.64|3831.14|3829.64|3831.14|3829.64|3825.14|3823.64|15462
1582013100000|2020-02-18 08:05:00|3830.14|3828.64|3834.14|3832.64|3836.14|3834.64|3829.14|3827.64|14435
1582013400000|2020-02-18 08:10:00|3835.14|3833.64|3840.14|3838.64|3843.64|3842.14|3834.14|3832.64|26358
1582013700000|2020-02-18 08:15:00|3841.14|3839.64|3839.14|3837.64|3844.14|3842.64|3839.14|3837.64|13493
1582014000000|2020-02-18 08:20:00|3840.14|3838.64|3835.14|3833.64|3840.14|3838.64|3834.14|3832.64|11726
1582014300000|2020-02-18 08:25:00|3834.14|3832.64|3832.14|3830.64|3836.14|3834.64|3832.14|3830.64|5696
1582014600000|2020-02-18 08:30:00|3832.64|3831.14|3836.14|3834.64|3838.14|3836.64|3832.14|3830.64|11388
1582014900000|2020-02-18 08:35:00|3837.14|3835.64|3836.14|3834.64|3837.14|3835.64|3835.14|3833.64|5408
1582015200000|2020-02-18 08:40:00|3835.93|3834.43|3833.93|3832.43|3837.93|3836.43|3832.93|3831.43|5870
1582015500000|2020-02-18 08:45:00|3834.93|3833.43|3832.93|3831.43|3836.93|3835.43|3831.93|3830.43|6221
1582015800000|2020-02-18 08:50:00|3831.93|3830.43|3834.93|3833.43|3834.93|3833.43|3831.93|3830.43|6842
1582016100000|2020-02-18 08:55:00|3835.93|3834.43|3834.93|3833.43|3835.93|3834.43|3833.93|3832.43|4580
1582016400000|2020-02-18 09:00:00|3833.93|3832.43|3832.93|3831.43|3836.93|3835.43|3831.93|3830.43|7214
1582016700000|2020-02-18 09:05:00|3833.93|3832.43|3832.93|3831.43|3833.93|3832.43|3831.93|3830.43|7792
1582017000000|2020-02-18 09:10:00|3831.93|3830.43|3827.93|3826.43|3831.93|3830.43|3827.93|3826.43|147420
1582017300000|2020-02-18 09:15:00|3826.93|3825.43|3827.93|3826.43|3828.93|3827.43|3826.93|3825.43|7386
1582017600000|2020-02-18 09:20:00|3828.93|3827.43|3828.93|3827.43|3828.93|3827.43|3826.93|3825.43|6514
1582017900000|2020-02-18 09:25:00|3829.93|3828.43|3829.93|3828.43|3831.93|3830.43|3829.93|3828.43|4079
1582018200000|2020-02-18 09:30:00|3828.93|3827.43|3830.93|3829.43|3831.93|3830.43|3828.93|3827.43|4644
1582018500000|2020-02-18 09:35:00|3829.93|3828.43|3831.93|3830.43|3831.93|3830.43|3828.93|3827.43|2425
1582018800000|2020-02-18 09:40:00|3830.93|3829.43|3833.43|3831.93|3833.93|3832.43|3830.93|3829.43|2886
1582019100000|2020-02-18 09:45:00|3832.93|3831.43|3831.93|3830.43|3833.93|3832.43|3831.93|3830.43|4989
1582019400000|2020-02-18 09:50:00|3830.93|3829.43|3833.93|3832.43|3833.93|3832.43|3830.93|3829.43|2217
1582019700000|2020-02-18 09:55:00|3832.93|3831.43|3833.93|3832.43|3833.93|3832.43|3832.93|3831.43|2404
1582020000000|2020-02-18 10:00:00|3831.93|3830.43|3832.93|3831.43|3833.93|3832.43|3830.93|3829.43|9836
1582020300000|2020-02-18 10:05:00|3833.93|3832.43|3835.93|3834.43|3836.93|3835.43|3833.93|3832.43|4673
1582020600000|2020-02-18 10:10:00|3836.93|3835.43|3836.93|3835.43|3838.93|3837.43|3836.93|3835.43|4267
1582020900000|2020-02-18 10:15:00|3837.93|3836.43|3837.93|3836.43|3839.93|3838.43|3836.93|3835.43|9716
1582021200000|2020-02-18 10:20:00|3838.93|3837.43|3836.93|3835.43|3838.93|3837.43|3835.93|3834.43|2408
1582021500000|2020-02-18 10:25:00|3835.93|3834.43|3832.93|3831.43|3835.93|3834.43|3832.93|3831.43|11887
1582021800000|2020-02-18 10:30:00|3833.93|3832.43|3836.93|3835.43|3839.93|3838.43|3832.93|3831.43|11431
1582022100000|2020-02-18 10:35:00|3837.93|3836.43|3836.93|3835.43|3837.93|3836.43|3835.93|3834.43|5817
1582022400000|2020-02-18 10:40:00|3837.93|3836.43|3838.93|3837.43|3840.93|3839.43|3837.93|3836.43|5553
1582022700000|2020-02-18 10:45:00|3839.93|3838.43|3836.93|3835.43|3839.93|3838.43|3836.93|3835.43|4215
1582023000000|2020-02-18 10:50:00|3837.43|3835.93|3838.93|3837.43|3839.93|3838.43|3836.93|3835.43|5499
1582023300000|2020-02-18 10:55:00|3839.43|3837.93|3837.93|3836.43|3839.43|3837.93|3836.93|3835.43|4212
1582023600000|2020-02-18 11:00:00|3836.93|3835.43|3836.93|3835.43|3837.93|3836.43|3835.93|3834.43|6246
1582023900000|2020-02-18 11:05:00|3835.93|3834.43|3834.93|3833.43|3835.93|3834.43|3834.93|3833.43|1589
1582024200000|2020-02-18 11:10:00|3835.93|3834.43|3835.93|3834.43|3835.93|3834.43|3835.93|3834.43|1418
1582024500000|2020-02-18 11:15:00|3834.93|3833.43|3836.93|3835.43|3836.93|3835.43|3832.93|3831.43|9537
1582024800000|2020-02-18 11:20:00|3835.93|3834.43|3835.93|3834.43|3836.93|3835.43|3835.93|3834.43|2871
1582025100000|2020-02-18 11:25:00|3836.93|3835.43|3836.93|3835.43|3837.93|3836.43|3835.93|3834.43|1405
1582025400000|2020-02-18 11:30:00|3835.93|3834.43|3834.93|3833.43|3835.93|3834.43|3834.93|3833.43|1339
1582025700000|2020-02-18 11:35:00|3833.93|3832.43|3832.93|3831.43|3834.93|3833.43|3832.93|3831.43|3328
1582026000000|2020-02-18 11:40:00|3831.93|3830.43|3831.93|3830.43|3832.93|3831.43|3830.93|3829.43|2023
1582026300000|2020-02-18 11:45:00|3830.93|3829.43|3831.93|3830.43|3832.93|3831.43|3830.93|3829.43|2723
1582026600000|2020-02-18 11:50:00|3831.43|3829.93|3830.93|3829.43|3831.43|3829.93|3827.93|3826.43|7501
1582026900000|2020-02-18 11:55:00|3829.93|3828.43|3831.93|3830.43|3831.93|3830.43|3829.93|3828.43|3717
1582027200000|2020-02-18 12:00:00|3830.93|3829.43|3831.93|3830.43|3832.93|3831.43|3830.93|3829.43|5077
1582027500000|2020-02-18 12:05:00|3830.93|3829.43|3830.93|3829.43|3830.93|3829.43|3829.93|3828.43|4936
1582027800000|2020-02-18 12:10:00|3831.93|3830.43|3830.93|3829.43|3831.93|3830.43|3829.93|3828.43|3235
1582028100000|2020-02-18 12:15:00|3829.93|3828.43|3830.93|3829.43|3830.93|3829.43|3829.93|3828.43|2881
1582028400000|2020-02-18 12:20:00|3829.93|3828.43|3832.93|3831.43|3832.93|3831.43|3829.93|3828.43|5959
1582028700000|2020-02-18 12:25:00|3833.93|3832.43|3833.93|3832.43|3834.93|3833.43|3833.93|3832.43|3641
1582029000000|2020-02-18 12:30:00|3834.93|3833.43|3832.93|3831.43|3834.93|3833.43|3832.93|3831.43|2226
1582029300000|2020-02-18 12:35:00|3833.93|3832.43|3832.93|3831.43|3833.93|3832.43|3832.93|3831.43|2213
1582029600000|2020-02-18 12:40:00|3833.09|3831.59|3834.09|3832.59|3834.09|3832.59|3833.09|3831.59|2963
1582029900000|2020-02-18 12:45:00|3833.09|3831.59|3833.09|3831.59|3834.09|3832.59|3833.09|3831.59|1216
1582030200000|2020-02-18 12:50:00|||||||||1364
1582030500000|2020-02-18 12:55:00|3834.09|3832.59|3834.09|3832.59|3835.09|3833.59|3834.09|3832.59|1292
1582030800000|2020-02-18 13:00:00|3835.09|3833.59|3833.09|3831.59|3835.09|3833.59|3833.09|3831.59|2568
1582031100000|2020-02-18 13:05:00|3834.09|3832.59|3832.09|3830.59|3834.09|3832.59|3832.09|3830.59|1736
1582031400000|2020-02-18 13:10:00|3833.09|3831.59|3834.09|3832.59|3835.09|3833.59|3833.09|3831.59|3361
1582031700000|2020-02-18 13:15:00|3835.09|3833.59|3835.09|3833.59|3835.09|3833.59|3834.09|3832.59|2788
1582032000000|2020-02-18 13:20:00|3836.09|3834.59|3836.09|3834.59|3837.09|3835.59|3836.09|3834.59|4280
1582032300000|2020-02-18 13:25:00|3835.09|3833.59|3836.09|3834.59|3836.09|3834.59|3835.09|3833.59|4042
1582032600000|2020-02-18 13:30:00|3835.09|3833.59|3838.09|3836.59|3838.09|3836.59|3835.09|3833.59|3453
1582032900000|2020-02-18 13:35:00|3839.09|3837.59|3838.09|3836.59|3840.09|3838.59|3838.09|3836.59|7355
1582033200000|2020-02-18 13:40:00|3839.09|3837.59|3837.09|3835.59|3839.09|3837.59|3837.09|3835.59|4208
1582033500000|2020-02-18 13:45:00|3836.09|3834.59|3836.09|3834.59|3837.09|3835.59|3836.09|3834.59|4564
1582033800000|2020-02-18 13:50:00|3835.09|3833.59|3835.09|3833.59|3835.09|3833.59|3835.09|3833.59|2405
1582034100000|2020-02-18 13:55:00|3836.09|3834.59|3836.09|3834.59|3836.09|3834.59|3836.09|3834.59|4045
1582034400000|2020-02-18 14:00:00|3837.09|3835.59|3838.09|3836.59|3838.09|3836.59|3837.09|3835.59|2650
1582034700000|2020-02-18 14:05:00|3839.09|3837.59|3842.09|3840.59|3842.09|3840.59|3838.09|3836.59|5546
1582035000000|2020-02-18 14:10:00|3841.09|3839.59|3841.09|3839.59|3841.09|3839.59|3840.09|3838.59|3219
1582035300000|2020-02-18 14:15:00|3840.09|3838.59|3842.09|3840.59|3842.09|3840.59|3840.09|3838.59|3545
1582035600000|2020-02-18 14:20:00|3843.09|3841.59|3842.09|3840.59|3843.09|3841.59|3842.09|3840.59|5938
1582035900000|2020-02-18 14:25:00|3841.09|3839.59|3842.09|3840.59|3842.09|3840.59|3841.09|3839.59|4820
1582036200000|2020-02-18 14:30:00|3843.09|3841.59|3846.09|3844.59|3848.09|3846.59|3842.09|3840.59|17764
1582036500000|2020-02-18 14:35:00|3845.09|3843.59|3843.09|3841.59|3846.09|3844.59|3841.09|3839.59|19918
1582036800000|2020-02-18 14:40:00|3844.09|3842.59|3847.09|3845.59|3848.09|3846.59|3844.09|3842.59|12801
1582037100000|2020-02-18 14:45:00|3847.59|3846.09|3845.09|3843.59|3849.09|3847.59|3845.09|3843.59|9109
1582037400000|2020-02-18 14:50:00|3844.09|3842.59|3845.09|3843.59|3846.09|3844.59|3843.09|3841.59|13931
1582037700000|2020-02-18 14:55:00|3846.09|3844.59|3846.09|3844.59|3846.09|3844.59|3845.09|3843.59|10685
1582038000000|2020-02-18 15:00:00|3845.09|3843.59|3842.09|3840.59|3846.09|3844.59|3842.09|3840.59|11337
1582038300000|2020-02-18 15:05:00|3841.09|3839.59|3845.09|3843.59|3845.09|3843.59|3839.09|3837.59|11237
1582038600000|2020-02-18 15:10:00|3845.26|3843.76|3845.26|3843.76|3845.26|3843.76|3843.26|3841.76|7416
1582038900000|2020-02-18 15:15:00|3844.26|3842.76|3844.26|3842.76|3845.26|3843.76|3843.26|3841.76|5137
1582039200000|2020-02-18 15:20:00|3845.26|3843.76|3844.26|3842.76|3845.26|3843.76|3843.26|3841.76|4360
1582039500000|2020-02-18 15:25:00|3843.26|3841.76|3838.26|3836.76|3843.26|3841.76|3837.26|3835.76|10838
1582039800000|2020-02-18 15:30:00|3839.26|3837.76|3840.26|3838.76|3841.26|3839.76|3838.26|3836.76|9203
1582040100000|2020-02-18 15:35:00|3839.26|3837.76|3840.26|3838.76|3840.26|3838.76|3837.26|3835.76|7205
1582040400000|2020-02-18 15:40:00|3839.26|3837.76|3841.26|3839.76|3842.26|3840.76|3838.26|3836.76|10459
1582040700000|2020-02-18 15:45:00|3842.26|3840.76|3843.26|3841.76|3845.26|3843.76|3842.26|3840.76|9087
1582041000000|2020-02-18 15:50:00|3842.26|3840.76|3840.26|3838.76|3842.26|3840.76|3840.26|3838.76|7287
1582041300000|2020-02-18 15:55:00|3841.26|3839.76|3839.26|3837.76|3841.26|3839.76|3839.26|3837.76|6441
1582041600000|2020-02-18 16:00:00|3840.26|3838.76|3839.26|3837.76|3840.26|3838.76|3838.26|3836.76|9699
1582041900000|2020-02-18 16:05:00|3838.26|3836.76|3839.26|3837.76|3839.26|3837.76|3838.26|3836.76|9075
1582042200000|2020-02-18 16:10:00|3838.26|3836.76|3837.26|3835.76|3839.26|3837.76|3836.26|3834.76|8605
1582042500000|2020-02-18 16:15:00|3836.26|3834.76|3837.26|3835.76|3839.26|3837.76|3836.26|3834.76|11693
1582042800000|2020-02-18 16:20:00|3838.26|3836.76|3836.26|3834.76|3838.26|3836.76|3836.26|3834.76|5525
1582043100000|2020-02-18 16:25:00|3835.26|3833.76|3834.26|3832.76|3836.26|3834.76|3833.26|3831.76|22792
1582043400000|2020-02-18 16:30:00|3833.26|3831.76|3838.26|3836.76|3838.26|3836.76|3833.26|3831.76|76421
1582043700000|2020-02-18 16:35:00|3837.26|3835.76|3837.26|3835.76|3837.26|3835.76|3836.26|3834.76|19768
1582044000000|2020-02-18 16:40:00|3836.26|3834.76|3833.26|3831.76|3836.26|3834.76|3832.26|3830.76|26039
1582044300000|2020-02-18 16:45:00|3832.26|3830.76|3833.26|3831.76|3834.26|3832.76|3832.26|3830.76|11430
1582044600000|2020-02-18 16:50:00|3834.26|3832.76|3834.26|3832.76|3835.26|3833.76|3834.26|3832.76|6965
1582044900000|2020-02-18 16:55:00|3833.26|3831.76|3832.26|3830.76|3834.26|3832.76|3832.26|3830.76|5438
1582045200000|2020-02-18 17:00:00|3833.26|3831.76|3835.26|3833.76|3835.26|3833.76|3832.26|3830.76|6370
1582045500000|2020-02-18 17:05:00|3834.26|3832.76|3835.26|3833.76|3836.26|3834.76|3834.26|3832.76|3763
1582045800000|2020-02-18 17:10:00|3836.26|3834.76|3836.26|3834.76|3837.26|3835.76|3836.26|3834.76|3264
1582046100000|2020-02-18 17:15:00|3837.26|3835.76|3836.26|3834.76|3837.26|3835.76|3836.26|3834.76|2822
1582046400000|2020-02-18 17:20:00|3837.26|3835.76|3837.26|3835.76|3838.26|3836.76|3836.26|3834.76|1961
1582046700000|2020-02-18 17:25:00|3836.26|3834.76|3838.26|3836.76|3838.26|3836.76|3836.26|3834.76|4269
1582047000000|2020-02-18 17:30:00|3839.26|3837.76|3839.26|3837.76|3839.26|3837.76|3838.26|3836.76|4287
1582047300000|2020-02-18 17:35:00|3840.26|3838.76|3840.26|3838.76|3840.26|3838.76|3839.26|3837.76|1852
1582047600000|2020-02-18 17:40:00|3841.26|3839.76|3840.26|3838.76|3841.26|3839.76|3840.26|3838.76|692
1582047900000|2020-02-18 17:45:00|3841.26|3839.76|3840.26|3838.76|3841.26|3839.76|3840.26|3838.76|2308
1582048200000|2020-02-18 17:50:00|3841.26|3839.76|3840.26|3838.76|3841.26|3839.76|3840.26|3838.76|539
1582048500000|2020-02-18 17:55:00|||||||||1724
1582048800000|2020-02-18 18:00:00|3841.26|3839.76|3842.26|3840.76|3843.26|3841.76|3840.26|3838.76|2877
1582049100000|2020-02-18 18:05:00|3843.26|3841.76|3843.26|3841.76|3843.26|3841.76|3842.26|3840.76|663
1582049400000|2020-02-18 18:10:00|3842.26|3840.76|3843.26|3841.76|3843.26|3841.76|3842.26|3840.76|1008
1582049700000|2020-02-18 18:15:00|3842.76|3841.26|3843.26|3841.76|3843.26|3841.76|3842.26|3840.76|1148
1582050000000|2020-02-18 18:20:00|3842.26|3840.76|3842.26|3840.76|3843.26|3841.76|3842.26|3840.76|1191
1582050300000|2020-02-18 18:25:00|||||||||216
1582050600000|2020-02-18 18:30:00|3841.76|3840.26|3841.26|3839.76|3842.26|3840.76|3841.26|3839.76|1213
1582050900000|2020-02-18 18:35:00|3840.26|3838.76|3840.26|3838.76|3840.26|3838.76|3840.26|3838.76|461
1582051200000|2020-02-18 18:40:00|3841.26|3839.76|3840.26|3838.76|3841.26|3839.76|3840.26|3838.76|1228
1582051500000|2020-02-18 18:45:00|3841.26|3839.76|3841.26|3839.76|3841.26|3839.76|3840.26|3838.76|360
1582051800000|2020-02-18 18:50:00|3840.26|3838.76|3839.26|3837.76|3841.26|3839.76|3839.26|3837.76|1685
1582052100000|2020-02-18 18:55:00|3840.26|3838.76|3841.26|3839.76|3841.26|3839.76|3839.26|3837.76|855
1582052400000|2020-02-18 19:00:00|3840.26|3838.76|3841.26|3839.76|3841.26|3839.76|3840.26|3838.76|385
1582052700000|2020-02-18 19:05:00|3840.26|3838.76|3840.26|3838.76|3841.26|3839.76|3840.26|3838.76|933
1582053000000|2020-02-18 19:10:00|3840.76|3839.26|3841.26|3839.76|3841.26|3839.76|3840.26|3838.76|867
1582053300000|2020-02-18 19:15:00|3842.26|3840.76|3844.26|3842.76|3844.26|3842.76|3841.26|3839.76|1358
1582053600000|2020-02-18 19:20:00|3843.26|3841.76|3845.26|3843.76|3845.26|3843.76|3843.26|3841.76|479
1582053900000|2020-02-18 19:25:00|3846.26|3844.76|3846.26|3844.76|3847.26|3845.76|3845.26|3843.76|1867
1582054200000|2020-02-18 19:30:00|3845.26|3843.76|3846.26|3844.76|3846.26|3844.76|3845.26|3843.76|1157
1582054500000|2020-02-18 19:35:00|3847.26|3845.76|3846.26|3844.76|3847.26|3845.76|3846.26|3844.76|832
1582054800000|2020-02-18 19:40:00|3847.26|3845.76|3847.26|3845.76|3848.26|3846.76|3846.26|3844.76|2885
1582055100000|2020-02-18 19:45:00|3846.26|3844.76|3846.26|3844.76|3846.26|3844.76|3846.26|3844.76|624
1582055400000|2020-02-18 19:50:00|3847.26|3845.76|3846.26|3844.76|3847.26|3845.76|3846.26|3844.76|1846
1582055700000|2020-02-18 19:55:00|3847.26|3845.76|3846.26|3844.76|3847.26|3845.76|3845.26|3843.76|2302
1582056000000|2020-02-18 20:00:00|3847.26|3845.76|3846.26|3844.76|3847.26|3845.76|3845.26|3843.76|876
1582056300000|2020-02-18 20:05:00|3846.76|3845.26|3845.26|3843.76|3847.26|3845.76|3845.26|3843.76|1802
1582056600000|2020-02-18 20:10:00|3846.26|3844.76|3847.26|3845.76|3847.26|3845.76|3846.26|3844.76|383
1582056900000|2020-02-18 20:15:00|3846.26|3844.76|3846.26|3844.76|3847.26|3845.76|3846.26|3844.76|782
1582057200000|2020-02-18 20:20:00|3845.26|3843.76|3846.26|3844.76|3846.26|3844.76|3845.26|3843.76|415
1582057500000|2020-02-18 20:25:00|3845.26|3843.76|3845.26|3843.76|3846.26|3844.76|3844.26|3842.76|944
1582057800000|2020-02-18 20:30:00|3844.76|3843.26|3844.26|3842.76|3845.26|3843.76|3844.26|3842.76|347
1582058100000|2020-02-18 20:35:00|3845.26|3843.76|3844.26|3842.76|3845.26|3843.76|3844.26|3842.76|167
1582058400000|2020-02-18 20:40:00|3843.26|3841.76|3844.26|3842.76|3844.26|3842.76|3843.26|3841.76|475
1582058700000|2020-02-18 20:45:00|3843.26|3841.76|3843.26|3841.76|3844.26|3842.76|3843.26|3841.76|818
1582059000000|2020-02-18 20:50:00|3842.26|3840.76|3844.26|3842.76|3844.26|3842.76|3842.26|3840.76|1114
1582059300000|2020-02-18 20:55:00|3843.26|3841.76|3844.26|3842.76|3844.26|3842.76|3842.26|3840.76|2627
1582059600000|2020-02-18 21:00:00|3845.31|3842.31|3845.31|3842.31|3846.01|3843.01|3845.01|3842.01|39
1582059900000|2020-02-18 21:05:00|3845.01|3842.01|3844.71|3841.71|3845.31|3842.31|3844.01|3841.01|0
1582060200000|2020-02-18 21:10:00|3845.01|3842.01|3844.51|3841.51|3845.81|3842.81|3843.51|3840.51|0
1582060500000|2020-02-18 21:15:00|3844.41|3841.41|3844.71|3841.71|3844.71|3841.71|3844.31|3841.31|0
1582060800000|2020-02-18 21:20:00|3844.61|3841.61|3844.71|3841.71|3844.81|3841.81|3844.51|3841.51|0
1582061100000|2020-02-18 21:25:00|3844.91|3841.91|3844.91|3841.91|3844.91|3841.91|3844.71|3841.71|0
1582061400000|2020-02-18 21:30:00|3844.81|3841.81|3845.61|3842.61|3845.61|3842.61|3844.81|3841.81|0
1582061700000|2020-02-18 21:35:00|3845.41|3842.41|3844.91|3841.91|3845.91|3842.91|3844.91|3841.91|0
1582062000000|2020-02-18 21:40:00|3845.11|3842.11|3844.11|3841.11|3845.11|3842.11|3843.81|3840.81|0
1582062300000|2020-02-18 21:45:00|3843.81|3840.81|3844.91|3841.91|3845.11|3842.11|3843.61|3840.61|0
1582062600000|2020-02-18 21:50:00|3845.11|3842.11|3845.91|3842.91|3845.91|3842.91|3844.91|3841.91|0
1582062900000|2020-02-18 21:55:00|3845.61|3842.61|3845.81|3842.81|3846.71|3843.71|3845.41|3842.41|0
1582063200000|2020-02-18 22:00:00|3846.01|3843.01|3845.81|3842.81|3846.01|3843.01|3845.51|3842.51|0
1582063500000|2020-02-18 22:05:00|3845.91|3842.91|3845.81|3842.81|3846.01|3843.01|3845.81|3842.81|0
1582063800000|2020-02-18 22:10:00|3845.91|3842.91|3845.91|3842.91|3845.91|3842.91|3845.91|3842.91|0
1582064100000|2020-02-18 22:15:00|3845.81|3842.81|3846.21|3843.21|3846.21|3843.21|3845.81|3842.81|0
1582064700000|2020-02-18 22:25:00|3846.31|3843.31|3846.21|3843.21|3846.31|3843.31|3846.21|3843.21|0
1582065000000|2020-02-18 22:30:00|3846.41|3843.41|3846.21|3843.21|3846.41|3843.41|3846.21|3843.21|0
1582065300000|2020-02-18 22:35:00|3846.41|3843.41|3846.41|3843.41|3846.41|3843.41|3846.41|3843.41|0
1582065600000|2020-02-18 22:40:00|3846.31|3843.31|3846.31|3843.31|3846.41|3843.41|3846.31|3843.31|0
1582065900000|2020-02-18 22:45:00|3846.21|3843.21|3846.21|3843.21|3846.31|3843.31|3846.21|3843.21|0
1582066200000|2020-02-18 22:50:00|3846.31|3843.31|3846.51|3843.51|3846.51|3843.51|3846.31|3843.31|0
1582066500000|2020-02-18 22:55:00|3846.61|3843.61|3847.11|3844.11|3847.11|3844.11|3846.51|3843.51|0
1582066800000|2020-02-18 23:00:00|3846.71|3843.71|3847.61|3844.61|3848.31|3845.31|3845.91|3842.91|0
1582067100000|2020-02-18 23:05:00|3847.81|3844.81|3847.31|3844.31|3847.81|3844.81|3847.31|3844.31|0
1582067400000|2020-02-18 23:10:00|3847.61|3844.61|3848.11|3845.11|3848.11|3845.11|3847.61|3844.61|0
1582067700000|2020-02-18 23:15:00|3847.81|3844.81|3848.31|3845.31|3848.61|3845.61|3847.81|3844.81|0
1582068000000|2020-02-18 23:20:00|3848.21|3845.21|3848.81|3845.81|3849.11|3846.11|3848.11|3845.11|0
1582068300000|2020-02-18 23:25:00|3848.61|3845.61|3849.11|3846.11|3849.11|3846.11|3848.61|3845.61|0
1582068600000|2020-02-18 23:30:00|3849.41|3846.41|3849.11|3846.11|3849.61|3846.61|3848.81|3845.81|0
1582068900000|2020-02-18 23:35:00|3848.81|3845.81|3848.81|3845.81|3849.11|3846.11|3848.61|3845.61|0
1582069200000|2020-02-18 23:40:00|3849.01|3846.01|3850.91|3847.91|3851.21|3848.21|3848.81|3845.81|0
1582069500000|2020-02-18 23:45:00|3851.21|3848.21|3850.91|3847.91|3851.41|3848.41|3850.61|3847.61|0
1582069800000|2020-02-18 23:50:00|3850.81|3847.81|3851.21|3848.21|3851.21|3848.21|3850.41|3847.41|0
1582070100000|2020-02-18 23:55:00|3851.31|3848.31|3853.91|3850.91|3853.91|3850.91|3851.31|3848.31|0
1582070400000|2020-02-19 00:00:00|3854.21|3851.21|3854.51|3851.51|3855.51|3852.51|3854.21|3851.21|0
1582070700000|2020-02-19 00:05:00|3854.71|3851.71|3852.71|3849.71|3855.01|3852.01|3852.41|3849.41|0
1582071000000|2020-02-19 00:10:00|3852.41|3849.41|3851.91|3848.91|3853.71|3850.71|3851.71|3848.71|0
1582071300000|2020-02-19 00:15:00|3852.51|3850.51|3851.51|3849.51|3853.51|3851.51|3851.51|3849.51|1489
1582071600000|2020-02-19 00:20:00|3852.01|3850.01|3851.51|3849.51|3852.51|3850.51|3851.51|3849.51|219
1582071900000|2020-02-19 00:25:00|3852.51|3850.51|3853.51|3851.51|3853.51|3851.51|3851.51|3849.51|141
1582072200000|2020-02-19 00:30:00|3853.01|3851.01|3851.51|3849.51|3853.01|3851.01|3851.51|3849.51|85
1582072500000|2020-02-19 00:35:00|3852.01|3850.01|3853.51|3851.51|3853.51|3851.51|3852.01|3850.01|72
1582072800000|2020-02-19 00:40:00|3853.01|3851.01|3852.51|3850.51|3853.01|3851.01|3852.51|3850.51|39
1582073400000|2020-02-19 00:50:00|3852.01|3850.01|3852.51|3850.51|3852.51|3850.51|3852.01|3850.01|97
1582073700000|2020-02-19 00:55:00|3852.01|3850.01|3852.51|3850.51|3852.51|3850.51|3851.51|3849.51|96
1582074000000|2020-02-19 01:00:00|3851.51|3849.51|3850.51|3848.51|3851.51|3849.51|3850.51|3848.51|616
1582074300000|2020-02-19 01:05:00|3849.51|3847.51|3848.51|3846.51|3849.51|3847.51|3848.51|3846.51|489
1582074600000|2020-02-19 01:10:00|3847.51|3845.51|3847.51|3845.51|3847.51|3845.51|3847.51|3845.51|53
1582074900000|2020-02-19 01:15:00|3848.51|3846.51|3847.51|3845.51|3848.51|3846.51|3846.51|3844.51|230
1582075200000|2020-02-19 01:20:00|3847.01|3845.01|3846.51|3844.51|3848.51|3846.51|3846.51|3844.51|177
1582075500000|2020-02-19 01:25:00|3847.01|3845.01|3846.51|3844.51|3847.51|3845.51|3846.51|3844.51|58
1582075800000|2020-02-19 01:30:00|3847.01|3845.01|3848.51|3846.51|3849.01|3847.01|3846.51|3844.51|268
1582076100000|2020-02-19 01:35:00|3849.51|3847.51|3849.51|3847.51|3850.01|3848.01|3848.51|3846.51|372
1582076400000|2020-02-19 01:40:00|3849.01|3847.01|3850.51|3848.51|3850.51|3848.51|3849.01|3847.01|440
1582076700000|2020-02-19 01:45:00|3851.01|3849.01|3850.51|3848.51|3851.51|3849.51|3850.51|3848.51|164
1582077000000|2020-02-19 01:50:00|3851.51|3849.51|3851.51|3849.51|3851.51|3849.51|3850.51|3848.51|178
1582077300000|2020-02-19 01:55:00|3852.01|3850.01|3852.51|3850.51|3852.51|3850.51|3851.51|3849.51|47
1582077600000|2020-02-19 02:00:00|3853.01|3851.01|3852.51|3850.51|3853.01|3851.01|3852.51|3850.51|68
1582077900000|2020-02-19 02:05:00|3853.51|3851.51|3853.51|3851.51|3853.51|3851.51|3852.51|3850.51|147
1582078200000|2020-02-19 02:10:00|3854.51|3852.51|3854.51|3852.51|3854.51|3852.51|3854.51|3852.51|188
1582078500000|2020-02-19 02:15:00|3856.51|3854.51|3855.51|3853.51|3857.51|3855.51|3855.51|3853.51|1151
1582078800000|2020-02-19 02:20:00|3856.01|3854.01|3855.51|3853.51|3857.01|3855.01|3855.51|3853.51|472
1582079100000|2020-02-19 02:25:00|3855.01|3853.01|3855.51|3853.51|3856.51|3854.51|3854.51|3852.51|182
1582079400000|2020-02-19 02:30:00|3855.01|3853.01|3855.51|3853.51|3855.51|3853.51|3854.51|3852.51|109
1582079700000|2020-02-19 02:35:00|3855.01|3853.01|3854.51|3852.51|3855.01|3853.01|3854.51|3852.51|27
1582080000000|2020-02-19 02:40:00|3855.51|3853.51|3854.51|3852.51|3855.51|3853.51|3854.51|3852.51|48
1582080300000|2020-02-19 02:45:00|3855.01|3853.01|3854.51|3852.51|3855.51|3853.51|3854.51|3852.51|26
1582080600000|2020-02-19 02:50:00|3853.51|3851.51|3853.51|3851.51|3853.51|3851.51|3853.51|3851.51|27
1582080900000|2020-02-19 02:55:00|3854.51|3852.51|3853.51|3851.51|3854.51|3852.51|3853.51|3851.51|155
1582081200000|2020-02-19 03:00:00|3854.01|3852.01|3854.51|3852.51|3854.51|3852.51|3853.51|3851.51|58
1582081500000|2020-02-19 03:05:00|||||||||2
1582081800000|2020-02-19 03:10:00|3855.51|3853.51|3856.51|3854.51|3856.51|3854.51|3855.51|3853.51|91
1582082100000|2020-02-19 03:15:00|3857.51|3855.51|3856.51|3854.51|3857.51|3855.51|3856.51|3854.51|323
1582082400000|2020-02-19 03:20:00|3857.51|3855.51|3857.51|3855.51|3857.51|3855.51|3856.51|3854.51|141
1582082700000|2020-02-19 03:25:00|3857.01|3855.01|3857.51|3855.51|3857.51|3855.51|3856.51|3854.51|75
1582083000000|2020-02-19 03:30:00|3856.51|3854.51|3856.51|3854.51|3857.51|3855.51|3856.51|3854.51|35
1582083900000|2020-02-19 03:45:00|3855.51|3853.51|3856.51|3854.51|3856.51|3854.51|3855.51|3853.51|109
1582084200000|2020-02-19 03:50:00|3857.51|3855.51|3858.51|3856.51|3858.51|3856.51|3856.51|3854.51|407
1582084500000|2020-02-19 03:55:00|||||||||178
1582084800000|2020-02-19 04:00:00|3859.01|3857.01|3857.51|3855.51|3859.51|3857.51|3857.51|3855.51|312
1582085100000|2020-02-19 04:05:00|3858.51|3856.51|3858.51|3856.51|3859.01|3857.01|3858.51|3856.51|92
1582085400000|2020-02-19 04:10:00|3859.51|3857.51|3859.51|3857.51|3859.51|3857.51|3859.51|3857.51|132
1582085700000|2020-02-19 04:15:00|3858.51|3856.51|3859.51|3857.51|3859.51|3857.51|3858.51|3856.51|79
1582086000000|2020-02-19 04:20:00|3858.51|3856.51|3858.51|3856.51|3859.51|3857.51|3858.51|3856.51|168
1582086300000|2020-02-19 04:25:00|3859.01|3857.01|3858.51|3856.51|3859.51|3857.51|3858.51|3856.51|119
1582086600000|2020-02-19 04:30:00|3859.01|3857.01|3858.51|3856.51|3859.01|3857.01|3858.51|3856.51|63
1582086900000|2020-02-19 04:35:00|||||||||113
1582087200000|2020-02-19 04:40:00|3859.01|3857.01|3858.51|3856.51|3859.01|3857.01|3858.51|3856.51|17
1582087500000|2020-02-19 04:45:00|||||||||31
1582087800000|2020-02-19 04:50:00|3857.51|3855.51|3857.51|3855.51|3857.51|3855.51|3856.51|3854.51|183
1582088100000|2020-02-19 04:55:00|3857.01|3855.01|3856.51|3854.51|3857.51|3855.51|3856.51|3854.51|96
1582088400000|2020-02-19 05:00:00|3857.01|3855.01|3857.51|3855.51|3857.51|3855.51|3856.51|3854.51|205
1582088700000|2020-02-19 05:05:00|3858.01|3856.01|3857.51|3855.51|3858.01|3856.01|3857.51|3855.51|170
1582089000000|2020-02-19 05:10:00|||||||||1
1582089300000|2020-02-19 05:15:00|3856.51|3854.51|3856.51|3854.51|3856.51|3854.51|3856.51|3854.51|91
1582089600000|2020-02-19 05:20:00|3856.01|3854.01|3856.51|3854.51|3856.51|3854.51|3855.51|3853.51|158
1582089900000|2020-02-19 05:25:00|3855.51|3853.51|3856.51|3854.51|3856.51|3854.51|3855.51|3853.51|50
1582090200000|2020-02-19 05:30:00|3856.01|3854.01|3855.51|3853.51|3856.51|3854.51|3855.51|3853.51|87
1582090500000|2020-02-19 05:35:00|3856.51|3854.51|3856.51|3854.51|3856.51|3854.51|3855.51|3853.51|63
1582090800000|2020-02-19 05:40:00|3856.01|3854.01|3856.51|3854.51|3856.51|3854.51|3855.51|3853.51|35
1582091100000|2020-02-19 05:45:00|3856.01|3854.01|3856.51|3854.51|3856.51|3854.51|3855.51|3853.51|183
1582091400000|2020-02-19 05:50:00|3857.51|3855.51|3856.51|3854.51|3857.51|3855.51|3856.51|3854.51|202
1582091700000|2020-02-19 05:55:00|3857.01|3855.01|3856.51|3854.51|3857.01|3855.01|3856.51|3854.51|56
1582092000000|2020-02-19 06:00:00|3856.01|3854.01|3855.51|3853.51|3856.51|3854.51|3855.51|3853.51|99
1582092300000|2020-02-19 06:05:00|3856.51|3854.51|3855.51|3853.51|3856.51|3854.51|3855.51|3853.51|171
1582092600000|2020-02-19 06:10:00|||||||||80
1582092900000|2020-02-19 06:15:00|3854.51|3852.51|3855.51|3853.51|3855.51|3853.51|3854.51|3852.51|149
1582093200000|2020-02-19 06:20:00|3856.01|3854.01|3855.51|3853.51|3856.51|3854.51|3855.01|3853.01|51
1582093500000|2020-02-19 06:25:00|3856.01|3854.01|3856.51|3854.51|3856.51|3854.51|3855.51|3853.51|57
1582093800000|2020-02-19 06:30:00|3855.51|3853.51|3855.51|3853.51|3856.51|3854.51|3855.51|3853.51|95
1582094400000|2020-02-19 06:40:00|3854.51|3852.51|3854.51|3852.51|3854.51|3852.51|3854.51|3852.51|144
1582094700000|2020-02-19 06:45:00|3853.51|3851.51|3852.51|3850.51|3853.51|3851.51|3852.51|3850.51|655
1582095000000|2020-02-19 06:50:00|3853.51|3851.51|3853.51|3851.51|3853.51|3851.51|3853.51|3851.51|257
1582095300000|2020-02-19 06:55:00|3854.51|3852.51|3854.51|3852.51|3854.51|3852.51|3854.51|3852.51|186
1582095600000|2020-02-19 07:00:00|3854.26|3852.76|3854.26|3852.76|3854.26|3852.76|3852.26|3850.76|1860
1582095900000|2020-02-19 07:05:00|3853.26|3851.76|3853.26|3851.76|3855.26|3853.76|3853.26|3851.76|2109
1582096200000|2020-02-19 07:10:00|3854.26|3852.76|3852.26|3850.76|3854.26|3852.76|3852.26|3850.76|1819
1582096500000|2020-02-19 07:15:00|3853.26|3851.76|3852.26|3850.76|3853.26|3851.76|3852.26|3850.76|1394
1582096800000|2020-02-19 07:20:00|3851.26|3849.76|3853.26|3851.76|3854.26|3852.76|3851.26|3849.76|1659
1582097100000|2020-02-19 07:25:00|3854.26|3852.76|3853.26|3851.76|3854.26|3852.76|3853.26|3851.76|1865
1582097400000|2020-02-19 07:30:00|3854.26|3852.76|3855.26|3853.76|3856.26|3854.76|3853.26|3851.76|2381
1582097700000|2020-02-19 07:35:00|3854.26|3852.76|3853.26|3851.76|3854.26|3852.76|3852.26|3850.76|1601
1582098000000|2020-02-19 07:40:00|3852.26|3850.76|3853.26|3851.76|3853.26|3851.76|3852.26|3850.76|1125
1582098300000|2020-02-19 07:45:00|3854.26|3852.76|3854.26|3852.76|3854.26|3852.76|3854.26|3852.76|1279
1582098600000|2020-02-19 07:50:00|3855.26|3853.76|3855.26|3853.76|3856.26|3854.76|3854.26|3852.76|4690
1582098900000|2020-02-19 07:55:00|3854.26|3852.76|3855.26|3853.76|3855.26|3853.76|3854.26|3852.76|1378
1582099200000|2020-02-19 08:00:00|3854.26|3852.76|3852.26|3850.76|3857.26|3855.76|3851.26|3849.76|17966
1582099500000|2020-02-19 08:05:00|3851.26|3849.76|3850.26|3848.76|3851.26|3849.76|3847.26|3845.76|15633
1582099800000|2020-02-19 08:10:00|3849.26|3847.76|3848.26|3846.76|3851.26|3849.76|3847.26|3845.76|6942
1582100100000|2020-02-19 08:15:00|3849.26|3847.76|3851.26|3849.76|3851.26|3849.76|3848.26|3846.76|5721
1582100400000|2020-02-19 08:20:00|3852.26|3850.76|3851.26|3849.76|3852.26|3850.76|3849.26|3847.76|4165
1582100700000|2020-02-19 08:25:00|3850.26|3848.76|3849.26|3847.76|3851.26|3849.76|3847.26|3845.76|3861
1582101000000|2020-02-19 08:30:00|3848.26|3846.76|3851.26|3849.76|3852.26|3850.76|3848.26|3846.76|7261
1582101300000|2020-02-19 08:35:00|3852.26|3850.76|3852.26|3850.76|3854.26|3852.76|3851.26|3849.76|4038
1582101600000|2020-02-19 08:40:00|3852.59|3851.09|3854.59|3853.09|3856.59|3855.09|3851.59|3850.09|6240
1582101900000|2020-02-19 08:45:00|3853.59|3852.09|3850.59|3849.09|3854.59|3853.09|3849.59|3848.09|7541
1582102200000|2020-02-19 08:50:00|3851.59|3850.09|3850.59|3849.09|3851.59|3850.09|3849.59|3848.09|4791
1582102500000|2020-02-19 08:55:00|3849.59|3848.09|3851.59|3850.09|3851.59|3850.09|3849.59|3848.09|6496
1582102800000|2020-02-19 09:00:00|3852.59|3851.09|3851.59|3850.09|3852.59|3851.09|3850.59|3849.09|3294
1582103100000|2020-02-19 09:05:00|3852.59|3851.09|3852.59|3851.09|3852.59|3851.09|3851.59|3850.09|2826
1582103400000|2020-02-19 09:10:00|3852.09|3850.59|3853.59|3852.09|3853.59|3852.09|3851.59|3850.09|2953
1582103700000|2020-02-19 09:15:00|3852.59|3851.09|3853.59|3852.09|3854.59|3853.09|3852.59|3851.09|6822
1582104000000|2020-02-19 09:20:00|3854.59|3853.09|3855.59|3854.09|3855.59|3854.09|3853.59|3852.09|3492
1582104300000|2020-02-19 09:25:00|3854.59|3853.09|3854.59|3853.09|3855.59|3854.09|3854.59|3853.09|5144
1582104600000|2020-02-19 09:30:00|3855.59|3854.09|3855.59|3854.09|3855.59|3854.09|3854.59|3853.09|3558
1582104900000|2020-02-19 09:35:00|3856.59|3855.09|3853.59|3852.09|3856.59|3855.09|3853.59|3852.09|6327
1582105200000|2020-02-19 09:40:00|3852.59|3851.09|3851.59|3850.09|3854.59|3853.09|3851.59|3850.09|8321
1582105500000|2020-02-19 09:45:00|3852.59|3851.09|3853.59|3852.09|3853.59|3852.09|3851.59|3850.09|3969
1582105800000|2020-02-19 09:50:00|3854.59|3853.09|3853.59|3852.09|3855.59|3854.09|3853.59|3852.09|5451
1582106100000|2020-02-19 09:55:00|3852.59|3851.09|3852.59|3851.09|3853.59|3852.09|3852.59|3851.09|7333
1582106400000|2020-02-19 10:00:00|3853.59|3852.09|3852.59|3851.09|3853.59|3852.09|3852.59|3851.09|5059
1582106700000|2020-02-19 10:05:00|3851.59|3850.09|3851.59|3850.09|3851.59|3850.09|3850.59|3849.09|1801
1582107000000|2020-02-19 10:10:00|3850.59|3849.09|3852.59|3851.09|3852.59|3851.09|3850.59|3849.09|5939
1582107300000|2020-02-19 10:15:00|3851.59|3850.09|3853.59|3852.09|3853.59|3852.09|3851.59|3850.09|3834
1582107600000|2020-02-19 10:20:00|3852.59|3851.09|3853.59|3852.09|3853.59|3852.09|3852.59|3851.09|4942
1582107900000|2020-02-19 10:25:00|3854.59|3853.09|3857.59|3856.09|3858.59|3857.09|3854.59|3853.09|12207
1582108200000|2020-02-19 10:30:00|3856.59|3855.09|3858.59|3857.09|3858.59|3857.09|3856.59|3855.09|7168
1582108500000|2020-02-19 10:35:00|3857.59|3856.09|3858.59|3857.09|3858.59|3857.09|3857.59|3856.09|7957
1582108800000|2020-02-19 10:40:00|3859.59|3858.09|3858.59|3857.09|3859.59|3858.09|3858.59|3857.09|8013
1582109100000|2020-02-19 10:45:00|3859.59|3858.09|3858.59|3857.09|3859.59|3858.09|3857.59|3856.09|5014
1582109400000|2020-02-19 10:50:00|3857.59|3856.09|3859.59|3858.09|3859.59|3858.09|3857.59|3856.09|6965
1582109700000|2020-02-19 10:55:00|3858.59|3857.09|3858.59|3857.09|3858.59|3857.09|3858.59|3857.09|3137
1582110000000|2020-02-19 11:00:00|3857.59|3856.09|3856.59|3855.09|3857.59|3856.09|3856.59|3855.09|7883
1582110300000|2020-02-19 11:05:00|3857.59|3856.09|3856.59|3855.09|3857.59|3856.09|3856.59|3855.09|4144
1582110600000|2020-02-19 11:10:00|3857.59|3856.09|3859.59|3858.09|3860.59|3859.09|3856.59|3855.09|4226
1582110900000|2020-02-19 11:15:00|3858.59|3857.09|3858.59|3857.09|3859.59|3858.09|3858.59|3857.09|3703
1582111200000|2020-02-19 11:20:00|3859.59|3858.09|3859.59|3858.09|3859.59|3858.09|3859.59|3858.09|3025
1582111500000|2020-02-19 11:25:00|3858.59|3857.09|3859.59|3858.09|3859.59|3858.09|3858.59|3857.09|1669
1582111800000|2020-02-19 11:30:00|3858.59|3857.09|3858.59|3857.09|3858.59|3857.09|3857.59|3856.09|5521
1582112100000|2020-02-19 11:35:00|3857.59|3856.09|3857.59|3856.09|3858.59|3857.09|3857.59|3856.09|4579
1582112400000|2020-02-19 11:40:00|3858.59|3857.09|3858.59|3857.09|3858.59|3857.09|3858.59|3857.09|6176
1582112700000|2020-02-19 11:45:00|3856.59|3855.09|3857.59|3856.09|3858.59|3857.09|3856.59|3855.09|4651
1582113000000|2020-02-19 11:50:00|3858.59|3857.09|3859.59|3858.09|3859.59|3858.09|3858.59|3857.09|950
1582113300000|2020-02-19 11:55:00|3860.59|3859.09|3861.09|3859.59|3861.59|3860.09|3860.59|3859.09|4688
1582113600000|2020-02-19 12:00:00|3860.59|3859.09|3859.59|3858.09|3860.59|3859.09|3859.59|3858.09|1939
1582113900000|2020-02-19 12:05:00|3860.59|3859.09|3860.59|3859.09|3860.59|3859.09|3859.59|3858.09|1814
1582114200000|2020-02-19 12:10:00|3859.59|3858.09|3859.59|3858.09|3860.59|3859.09|3859.59|3858.09|3287
1582114500000|2020-02-19 12:15:00|3860.59|3859.09|3858.59|3857.09|3860.59|3859.09|3858.59|3857.09|1839
1582114800000|2020-02-19 12:20:00|3859.59|3858.09|3856.59|3855.09|3859.59|3858.09|3856.59|3855.09|7028
1582115100000|2020-02-19 12:25:00|3855.59|3854.09|3854.59|3853.09|3855.59|3854.09|3854.59|3853.09|9625
1582115400000|2020-02-19 12:30:00|3853.59|3852.09|3855.59|3854.09|3855.59|3854.09|3852.59|3851.09|9855
1582115700000|2020-02-19 12:35:00|3856.59|3855.09|3856.59|3855.09|3856.59|3855.09|3856.59|3855.09|2433
1582116000000|2020-02-19 12:40:00|3856.42|3854.92|3857.42|3855.92|3857.42|3855.92|3856.42|3854.92|4375
1582116300000|2020-02-19 12:45:00|3858.42|3856.92|3856.42|3854.92|3858.42|3856.92|3856.42|3854.92|7684
1582116600000|2020-02-19 12:50:00|3857.42|3855.92|3856.42|3854.92|3857.42|3855.92|3856.42|3854.92|4112
1582116900000|2020-02-19 12:55:00|3857.42|3855.92|3856.42|3854.92|3857.42|3855.92|3856.42|3854.92|1709
1582117200000|2020-02-19 13:00:00|3855.42|3853.92|3856.42|3854.92|3856.42|3854.92|3855.42|3853.92|1266
1582117500000|2020-02-19 13:05:00|3857.42|3855.92|3856.42|3854.92|3857.42|3855.92|3855.42|3853.92|2980
1582117800000|2020-02-19 13:10:00|||||||||1179
1582118100000|2020-02-19 13:15:00|||||||||1410
1582118400000|2020-02-19 13:20:00|3857.42|3855.92|3857.42|3855.92|3858.42|3856.92|3856.42|3854.92|7686
1582118700000|2020-02-19 13:25:00|3856.42|3854.92|3856.42|3854.92|3857.42|3855.92|3856.42|3854.92|2127
1582119000000|2020-02-19 13:30:00|3858.42|3856.92|3856.42|3854.92|3858.42|3856.92|3855.42|3853.92|3701
1582119300000|2020-02-19 13:35:00|3857.42|3855.92|3856.42|3854.92|3858.42|3856.92|3856.42|3854.92|9029
1582119600000|2020-02-19 13:40:00|3857.42|3855.92|3856.42|3854.92|3857.42|3855.92|3856.42|3854.92|3302
1582119900000|2020-02-19 13:45:00|3857.42|3855.92|3858.42|3856.92|3858.42|3856.92|3856.42|3854.92|3427
1582120200000|2020-02-19 13:50:00|3857.42|3855.92|3857.42|3855.92|3857.42|3855.92|3857.42|3855.92|1969
1582120500000|2020-02-19 13:55:00|3856.42|3854.92|3857.42|3855.92|3857.42|3855.92|3856.42|3854.92|3313
1582120800000|2020-02-19 14:00:00|3858.42|3856.92|3858.42|3856.92|3859.42|3857.92|3858.42|3856.92|3017
1582121100000|2020-02-19 14:05:00|3859.42|3857.92|3859.42|3857.92|3859.42|3857.92|3858.42|3856.92|6655
1582121400000|2020-02-19 14:10:00|||||||||2694
1582121700000|2020-02-19 14:15:00|3858.42|3856.92|3859.42|3857.92|3859.42|3857.92|3858.42|3856.92|11676
1582122000000|2020-02-19 14:20:00|3858.42|3856.92|3858.42|3856.92|3858.42|3856.92|3857.42|3855.92|2674
1582122300000|2020-02-19 14:25:00|||||||||1192
1582122600000|2020-02-19 14:30:00|3860.42|3858.92|3859.42|3857.92|3861.42|3859.92|3856.42|3854.92|15010
1582122900000|2020-02-19 14:35:00|3860.42|3858.92|3861.42|3859.92|3861.42|3859.92|3859.42|3857.92|8200
1582123200000|2020-02-19 14:40:00|3862.42|3860.92|3860.42|3858.92|3863.42|3861.92|3860.42|3858.92|7640
1582123500000|2020-02-19 14:45:00|3861.42|3859.92|3862.42|3860.92|3863.42|3861.92|3860.42|3858.92|4878
1582123800000|2020-02-19 14:50:00|3863.42|3861.92|3864.42|3862.92|3866.42|3864.92|3863.42|3861.92|9731
1582124100000|2020-02-19 14:55:00|3863.42|3861.92|3862.42|3860.92|3863.42|3861.92|3861.42|3859.92|12879
1582124400000|2020-02-19 15:00:00|3861.42|3859.92|3859.42|3857.92|3862.42|3860.92|3859.42|3857.92|8347
1582124700000|2020-02-19 15:05:00|3860.42|3858.92|3861.42|3859.92|3861.42|3859.92|3860.42|3858.92|4332
1582125000000|2020-02-19 15:10:00|3861.44|3859.94|3861.44|3859.94|3861.44|3859.94|3860.44|3858.94|12643
1582125300000|2020-02-19 15:15:00|3862.44|3860.94|3862.44|3860.94|3862.44|3860.94|3860.44|3858.94|3541
1582125600000|2020-02-19 15:20:00|3863.44|3861.94|3863.44|3861.94|3863.44|3861.94|3863.44|3861.94|2671
1582125900000|2020-02-19 15:25:00|3862.44|3860.94|3864.44|3862.94|3864.44|3862.94|3862.44|3860.94|7804
1582126200000|2020-02-19 15:30:00|3865.44|3863.94|3863.44|3861.94|3865.44|3863.94|3863.44|3861.94|15605
1582126500000|2020-02-19 15:35:00|3864.44|3862.94|3862.44|3860.94|3864.44|3862.94|3861.44|3859.94|13717
1582126800000|2020-02-19 15:40:00|3861.44|3859.94|3862.44|3860.94|3862.44|3860.94|3861.44|3859.94|13700
1582127100000|2020-02-19 15:45:00|3861.44|3859.94|3860.44|3858.94|3861.44|3859.94|3859.44|3857.94|13068
1582127400000|2020-02-19 15:50:00|3859.44|3857.94|3860.44|3858.94|3861.44|3859.94|3859.44|3857.94|13293
1582127700000|2020-02-19 15:55:00|3861.44|3859.94|3860.44|3858.94|3861.44|3859.94|3860.44|3858.94|8862
1582128000000|2020-02-19 16:00:00|3861.44|3859.94|3861.44|3859.94|3861.44|3859.94|3860.44|3858.94|9563
1582128300000|2020-02-19 16:05:00|||||||||13593
1582128600000|2020-02-19 16:10:00|3860.44|3858.94|3860.44|3858.94|3861.44|3859.94|3860.44|3858.94|12643
1582128900000|2020-02-19 16:15:00|3861.44|3859.94|3861.44|3859.94|3861.44|3859.94|3859.44|3857.94|25560
1582129200000|2020-02-19 16:20:00|3862.44|3860.94|3864.44|3862.94|3864.44|3862.94|3861.44|3859.94|28960
1582129500000|2020-02-19 16:25:00|3863.44|3861.94|3863.44|3861.94|3864.44|3862.94|3863.44|3861.94|34574
1582129800000|2020-02-19 16:30:00|3862.61|3861.11|3864.61|3863.11|3864.61|3863.11|3861.61|3860.11|36752
1582130100000|2020-02-19 16:35:00|3863.61|3862.11|3863.61|3862.11|3864.61|3863.11|3863.61|3862.11|32405
1582130400000|2020-02-19 16:40:00|3864.61|3863.11|3860.61|3859.11|3864.61|3863.11|3860.61|3859.11|19795
1582130700000|2020-02-19 16:45:00|3861.61|3860.11|3862.61|3861.11|3862.61|3861.11|3861.61|3860.11|9603
1582131000000|2020-02-19 16:50:00|||||||||15425
1582131300000|2020-02-19 16:55:00|||||||||3972
1582131600000|2020-02-19 17:00:00|3861.61|3860.11|3860.61|3859.11|3861.61|3860.11|3860.61|3859.11|2697
1582131900000|2020-02-19 17:05:00|3861.61|3860.11|3861.61|3860.11|3862.61|3861.11|3861.61|3860.11|7565
1582132200000|2020-02-19 17:10:00|3862.61|3861.11|3862.61|3861.11|3863.61|3862.11|3862.61|3861.11|7744
1582132500000|2020-02-19 17:15:00|3863.61|3862.11|3863.61|3862.11|3864.61|3863.11|3863.61|3862.11|3918
1582132800000|2020-02-19 17:20:00|3862.61|3861.11|3863.61|3862.11|3863.61|3862.11|3862.61|3861.11|2130
1582133100000|2020-02-19 17:25:00|3862.61|3861.11|3861.61|3860.11|3863.61|3862.11|3861.61|3860.11|3471
1582133400000|2020-02-19 17:30:00|3862.61|3861.11|3862.61|3861.11|3862.61|3861.11|3862.61|3861.11|2388
1582133700000|2020-02-19 17:35:00|||||||||668
1582134000000|2020-02-19 17:40:00|||||||||754
1582134300000|2020-02-19 17:45:00|3861.61|3860.11|3863.61|3862.11|3863.61|3862.11|3861.61|3860.11|2072
1582134600000|2020-02-19 17:50:00|3862.61|3861.11|3862.61|3861.11|3863.61|3862.11|3862.61|3861.11|3038
1582134900000|2020-02-19 17:55:00|3863.61|3862.11|3862.61|3861.11|3863.61|3862.11|3862.61|3861.11|1383
1582135200000|2020-02-19 18:00:00|3863.61|3862.11|3863.61|3862.11|3863.61|3862.11|3862.61|3861.11|908
1582135500000|2020-02-19 18:05:00|3862.61|3861.11|3862.61|3861.11|3862.61|3861.11|3862.61|3861.11|504
1582135800000|2020-02-19 18:10:00|||||||||239
1582136100000|2020-02-19 18:15:00|||||||||56
1582136400000|2020-02-19 18:20:00|3861.61|3860.11|3862.61|3861.11|3862.61|3861.11|3861.61|3860.11|1757
1582136700000|2020-02-19 18:25:00|3863.61|3862.11|3863.61|3862.11|3863.61|3862.11|3863.61|3862.11|996
1582137000000|2020-02-19 18:30:00|3862.61|3861.11|3863.61|3862.11|3863.61|3862.11|3862.61|3861.11|848
1582137300000|2020-02-19 18:35:00|3862.61|3861.11|3862.61|3861.11|3862.61|3861.11|3862.61|3861.11|140
1582137600000|2020-02-19 18:40:00|||||||||371
1582137900000|2020-02-19 18:45:00|3863.61|3862.11|3862.61|3861.11|3863.61|3862.11|3862.61|3861.11|1359
1582138200000|2020-02-19 18:50:00|||||||||427
1582138500000|2020-02-19 18:55:00|3861.61|3860.11|3860.61|3859.11|3862.61|3861.11|3859.61|3858.11|3027
1582138800000|2020-02-19 19:00:00|3860.11|3858.61|3861.61|3860.11|3861.61|3860.11|3859.61|3858.11|1231
1582139100000|2020-02-19 19:05:00|3862.61|3861.11|3861.61|3860.11|3862.61|3861.11|3861.61|3860.11|520
1582139400000|2020-02-19 19:10:00|3862.61|3861.11|3862.61|3861.11|3862.61|3861.11|3862.61|3861.11|772
1582139700000|2020-02-19 19:15:00|||||||||481
1582140000000|2020-02-19 19:20:00|||||||||46
1582140300000|2020-02-19 19:25:00|||||||||74
1582140600000|2020-02-19 19:30:00|3861.61|3860.11|3862.61|3861.11|3862.61|3861.11|3861.61|3860.11|415
1582140900000|2020-02-19 19:35:00|||||||||8
1582141200000|2020-02-19 19:40:00|3863.61|3862.11|3864.61|3863.11|3864.61|3863.11|3863.61|3862.11|969
1582141500000|2020-02-19 19:45:00|3865.61|3864.11|3864.61|3863.11|3865.61|3864.11|3864.61|3863.11|1497
1582141800000|2020-02-19 19:50:00|3863.61|3862.11|3863.61|3862.11|3863.61|3862.11|3863.61|3862.11|428
1582142100000|2020-02-19 19:55:00|||||||||98
1582142400000|2020-02-19 20:00:00|3864.61|3863.11|3862.61|3861.11|3864.61|3863.11|3862.61|3861.11|798
1582142700000|2020-02-19 20:05:00|||||||||132
1582143000000|2020-02-19 20:10:00|3861.61|3860.11|3861.61|3860.11|3861.61|3860.11|3861.61|3860.11|168
1582143300000|2020-02-19 20:15:00|||||||||157
1582143600000|2020-02-19 20:20:00|3860.61|3859.11|3861.61|3860.11|3861.61|3860.11|3860.61|3859.11|1783
1582143900000|2020-02-19 20:25:00|3860.61|3859.11|3860.61|3859.11|3860.61|3859.11|3860.61|3859.11|465
1582144200000|2020-02-19 20:30:00|3859.61|3858.11|3859.61|3858.11|3860.61|3859.11|3859.61|3858.11|1739
1582144500000|2020-02-19 20:35:00|3858.61|3857.11|3858.61|3857.11|3858.61|3857.11|3858.61|3857.11|729
1582144800000|2020-02-19 20:40:00|3859.61|3858.11|3858.61|3857.11|3859.61|3858.11|3858.61|3857.11|761
1582145100000|2020-02-19 20:45:00|3859.61|3858.11|3858.61|3857.11|3859.61|3858.11|3858.61|3857.11|1900
1582145400000|2020-02-19 20:50:00|3857.61|3856.11|3858.61|3857.11|3858.61|3857.11|3856.61|3855.11|3724
1582145700000|2020-02-19 20:55:00|3859.61|3858.11|3858.61|3857.11|3860.61|3859.11|3858.61|3857.11|4229
1582146000000|2020-02-19 21:00:00|3860.06|3857.06|3862.36|3859.36|3863.16|3860.16|3859.56|3856.56|105
1582146300000|2020-02-19 21:05:00|3862.66|3859.66|3861.66|3858.66|3862.66|3859.66|3860.06|3857.06|0
1582146600000|2020-02-19 21:10:00|3861.86|3858.86|3860.56|3857.56|3862.16|3859.16|3860.26|3857.26|0
1582146900000|2020-02-19 21:15:00|3860.66|3857.66|3860.66|3857.66|3860.76|3857.76|3860.46|3857.46|0
1582147200000|2020-02-19 21:20:00|3860.56|3857.56|3860.56|3857.56|3860.66|3857.66|3860.16|3857.16|0
1582147500000|2020-02-19 21:25:00|3860.46|3857.46|3860.46|3857.46|3860.56|3857.56|3860.46|3857.46|0
1582147800000|2020-02-19 21:30:00|3860.26|3857.26|3861.76|3858.76|3862.06|3859.06|3860.26|3857.26|0
1582148100000|2020-02-19 21:35:00|3861.46|3858.46|3860.96|3857.96|3861.76|3858.76|3860.76|3857.76|0
1582148400000|2020-02-19 21:40:00|3860.76|3857.76|3861.46|3858.46|3861.46|3858.46|3860.76|3857.76|0
1582148700000|2020-02-19 21:45:00|3861.26|3858.26|3861.26|3858.26|3861.76|3858.76|3860.96|3857.96|0
1582149000000|2020-02-19 21:50:00|3860.96|3857.96|3861.26|3858.26|3861.46|3858.46|3860.96|3857.96|0
1582149300000|2020-02-19 21:55:00|3861.46|3858.46|3862.06|3859.06|3862.06|3859.06|3861.26|3858.26|0
1582149600000|2020-02-19 22:00:00|3861.96|3858.96|3862.06|3859.06|3862.16|3859.16|3861.76|3858.76|0
1582149900000|2020-02-19 22:05:00|3861.96|3858.96|3861.76|3858.76|3862.06|3859.06|3861.76|3858.76|0
1582150200000|2020-02-19 22:10:00|3861.66|3858.66|3861.86|3858.86|3861.86|3858.86|3861.66|3858.66|0
1582150500000|2020-02-19 22:15:00|3861.76|3858.76|3861.36|3858.36|3861.76|3858.76|3861.16|3858.16|0
1582150800000|2020-02-19 22:20:00|3861.46|3858.46|3861.36|3858.36|3861.66|3858.66|3861.36|3858.36|0
1582151100000|2020-02-19 22:25:00|3861.26|3858.26|3861.26|3858.26|3861.36|3858.36|3861.26|3858.26|0
1582151400000|2020-02-19 22:30:00|3861.36|3858.36|3862.06|3859.06|3862.36|3859.36|3861.36|3858.36|0
1582151700000|2020-02-19 22:35:00|3862.16|3859.16|3863.66|3860.66|3863.86|3860.86|3862.06|3859.06|0
1582152000000|2020-02-19 22:40:00|3863.56|3860.56|3863.26|3860.26|3863.66|3860.66|3862.76|3859.76|0
1582152300000|2020-02-19 22:45:00|3863.36|3860.36|3863.26|3860.26|3863.46|3860.46|3863.26|3860.26|0
1582152600000|2020-02-19 22:50:00|3863.36|3860.36|3863.36|3860.36|3863.46|3860.46|3863.16|3860.16|0
1582152900000|2020-02-19 22:55:00|3863.16|3860.16|3863.46|3860.46|3863.66|3860.66|3863.16|3860.16|0
1582153200000|2020-02-19 23:00:00|3864.36|3861.36|3863.96|3860.96|3865.26|3862.26|3863.16|3860.16|0
1582153500000|2020-02-19 23:05:00|3863.46|3860.46|3863.16|3860.16|3863.46|3860.46|3862.66|3859.66|0
1582153800000|2020-02-19 23:10:00|3863.26|3860.26|3864.16|3861.16|3864.16|3861.16|3863.16|3860.16|0
1582154100000|2020-02-19 23:15:00|3864.36|3861.36|3863.66|3860.66|3864.46|3861.46|3863.46|3860.46|0
1582154400000|2020-02-19 23:20:00|3863.96|3860.96|3863.96|3860.96|3864.16|3861.16|3863.46|3860.46|0
1582154700000|2020-02-19 23:25:00|3864.06|3861.06|3863.96|3860.96|3864.16|3861.16|3863.66|3860.66|0
1582155000000|2020-02-19 23:30:00|3864.16|3861.16|3864.96|3861.96|3865.26|3862.26|3863.46|3860.46|0
1582155300000|2020-02-19 23:35:00|3865.06|3862.06|3865.46|3862.46|3865.46|3862.46|3864.76|3861.76|0
1582155600000|2020-02-19 23:40:00|3865.36|3862.36|3865.46|3862.46|3865.76|3862.76|3864.96|3861.96|0
1582155900000|2020-02-19 23:45:00|3865.36|3862.36|3865.26|3862.26|3865.76|3862.76|3865.26|3862.26|0
1582156200000|2020-02-19 23:50:00|3865.36|3862.36|3865.46|3862.46|3865.46|3862.46|3864.76|3861.76|0
1582156500000|2020-02-19 23:55:00|3865.36|3862.36|3865.46|3862.46|3865.76|3862.76|3865.26|3862.26|0
1582156800000|2020-02-20 00:00:00|3865.56|3862.56|3871.66|3868.66|3872.56|3869.56|3865.46|3862.46|0
1582157100000|2020-02-20 00:05:00|3871.56|3868.56|3871.06|3868.06|3873.36|3870.36|3870.86|3867.86|0
1582157400000|2020-02-20 00:10:00|3870.86|3867.86|3869.56|3866.56|3871.06|3868.06|3869.06|3866.06|0
1582157700000|2020-02-20 00:15:00|3869.66|3866.66|3868.86|3866.86|3869.86|3867.86|3866.36|3864.36|1325
1582158000000|2020-02-20 00:20:00|3869.86|3867.86|3868.86|3866.86|3869.86|3867.86|3867.86|3865.86|129
1582158300000|2020-02-20 00:25:00|3869.86|3867.86|3870.86|3868.86|3870.86|3868.86|3868.86|3866.86|404
1582158600000|2020-02-20 00:30:00|3870.36|3868.36|3869.86|3867.86|3870.86|3868.86|3868.86|3866.86|491
1582158900000|2020-02-20 00:35:00|3868.86|3866.86|3869.86|3867.86|3870.86|3868.86|3868.86|3866.86|221
1582159200000|2020-02-20 00:40:00|3869.36|3867.36|3869.86|3867.86|3869.86|3867.86|3868.86|3866.86|71
1582159500000|2020-02-20 00:45:00|3870.36|3868.36|3870.86|3868.86|3871.86|3869.86|3869.86|3867.86|310
1582159800000|2020-02-20 00:50:00|3871.36|3869.36|3871.86|3869.86|3871.86|3869.86|3871.36|3869.36|74
1582160100000|2020-02-20 00:55:00|3870.86|3868.86|3870.86|3868.86|3871.86|3869.86|3870.86|3868.86|197
1582160400000|2020-02-20 01:00:00|3869.86|3867.86|3868.86|3866.86|3870.36|3868.36|3868.86|3866.86|619
1582160700000|2020-02-20 01:05:00|3869.36|3867.36|3868.86|3866.86|3869.36|3867.36|3868.86|3866.86|61
1582161000000|2020-02-20 01:10:00|3869.86|3867.86|3868.86|3866.86|3869.86|3867.86|3868.86|3866.86|69
1582161300000|2020-02-20 01:15:00|3867.86|3865.86|3868.86|3866.86|3869.36|3867.36|3867.86|3865.86|127
1582161600000|2020-02-20 01:20:00|3867.86|3865.86|3867.86|3865.86|3868.86|3866.86|3867.86|3865.86|35
1582161900000|2020-02-20 01:25:00|3868.86|3866.86|3868.86|3866.86|3868.86|3866.86|3867.86|3865.86|270
1582162200000|2020-02-20 01:30:00|3867.86|3865.86|3865.86|3863.86|3867.86|3865.86|3864.86|3862.86|585
1582162500000|2020-02-20 01:35:00|3864.86|3862.86|3866.86|3864.86|3866.86|3864.86|3864.86|3862.86|535
1582162800000|2020-02-20 01:40:00|3867.86|3865.86|3867.86|3865.86|3868.86|3866.86|3866.86|3864.86|392
1582163100000|2020-02-20 01:45:00|3868.86|3866.86|3867.86|3865.86|3868.86|3866.86|3866.86|3864.86|589
1582163400000|2020-02-20 01:50:00|3866.86|3864.86|3865.86|3863.86|3867.86|3865.86|3865.86|3863.86|505
1582163700000|2020-02-20 01:55:00|3864.86|3862.86|3861.86|3859.86|3864.86|3862.86|3861.86|3859.86|501
1582164000000|2020-02-20 02:00:00|3862.36|3860.36|3861.86|3859.86|3863.86|3861.86|3861.86|3859.86|335
1582164300000|2020-02-20 02:05:00|3862.86|3860.86|3862.86|3860.86|3863.86|3861.86|3861.86|3859.86|159
1582164600000|2020-02-20 02:10:00|3862.36|3860.36|3860.86|3858.86|3862.86|3860.86|3860.86|3858.86|171
1582164900000|2020-02-20 02:15:00|3861.86|3859.86|3860.86|3858.86|3861.86|3859.86|3860.86|3858.86|242
1582165200000|2020-02-20 02:20:00|3859.86|3857.86|3857.86|3855.86|3860.86|3858.86|3857.86|3855.86|563
1582165500000|2020-02-20 02:25:00|3858.36|3856.36|3858.86|3856.86|3858.86|3856.86|3857.86|3855.86|357
1582165800000|2020-02-20 02:30:00|3859.86|3857.86|3856.86|3854.86|3860.86|3858.86|3856.86|3854.86|390
1582166100000|2020-02-20 02:35:00|3855.86|3853.86|3855.36|3853.36|3857.86|3855.86|3854.86|3852.86|843
1582166400000|2020-02-20 02:40:00|3854.86|3852.86|3851.86|3849.86|3854.86|3852.86|3849.86|3847.86|1110
1582166700000|2020-02-20 02:45:00|3851.36|3849.36|3853.36|3851.36|3853.86|3851.86|3850.86|3848.86|190
1582167000000|2020-02-20 02:50:00|3853.86|3851.86|3853.86|3851.86|3853.86|3851.86|3852.86|3850.86|232
1582167300000|2020-02-20 02:55:00|3854.86|3852.86|3853.36|3851.36|3854.86|3852.86|3852.86|3850.86|181
1582167600000|2020-02-20 03:00:00|3852.86|3850.86|3854.86|3852.86|3854.86|3852.86|3851.86|3849.86|298
1582167900000|2020-02-20 03:05:00|3854.36|3852.36|3854.86|3852.86|3854.86|3852.86|3853.86|3851.86|103
1582168200000|2020-02-20 03:10:00|3853.86|3851.86|3854.86|3852.86|3854.86|3852.86|3853.86|3851.86|67
1582168500000|2020-02-20 03:15:00|3854.36|3852.36|3853.86|3851.86|3854.36|3852.36|3852.86|3850.86|108
1582168800000|2020-02-20 03:20:00|3853.36|3851.36|3851.86|3849.86|3853.36|3851.36|3851.86|3849.86|124
1582169100000|2020-02-20 03:25:00|3851.36|3849.36|3847.36|3845.36|3851.36|3849.36|3846.86|3844.86|690
1582169400000|2020-02-20 03:30:00|3847.86|3845.86|3846.86|3844.86|3847.86|3845.86|3845.86|3843.86|696
1582169700000|2020-02-20 03:35:00|3847.36|3845.36|3847.86|3845.86|3848.86|3846.86|3846.86|3844.86|127
1582170000000|2020-02-20 03:40:00|3848.86|3846.86|3848.86|3846.86|3848.86|3846.86|3847.86|3845.86|118
1582170300000|2020-02-20 03:45:00|3849.86|3847.86|3847.86|3845.86|3849.86|3847.86|3847.86|3845.86|168
1582170600000|2020-02-20 03:50:00|3847.36|3845.36|3845.86|3843.86|3847.86|3845.86|3845.86|3843.86|239
1582170900000|2020-02-20 03:55:00|3846.36|3844.36|3846.86|3844.86|3847.86|3845.86|3845.86|3843.86|473
1582171200000|2020-02-20 04:00:00|3846.36|3844.36|3847.86|3845.86|3847.86|3845.86|3845.86|3843.86|353
1582171500000|2020-02-20 04:05:00|3847.36|3845.36|3848.86|3846.86|3848.86|3846.86|3846.86|3844.86|316
1582171800000|2020-02-20 04:10:00|3849.86|3847.86|3848.86|3846.86|3849.86|3847.86|3848.86|3846.86|226
1582172100000|2020-02-20 04:15:00|3849.86|3847.86|3849.86|3847.86|3849.86|3847.86|3849.86|3847.86|18
1582172400000|2020-02-20 04:20:00|3849.36|3847.36|3849.86|3847.86|3849.86|3847.86|3848.86|3846.86|166
1582172700000|2020-02-20 04:25:00|||||||||1
1582173000000|2020-02-20 04:30:00|3849.36|3847.36|3848.86|3846.86|3849.36|3847.36|3847.86|3845.86|176
1582173300000|2020-02-20 04:35:00|3848.36|3846.36|3848.86|3846.86|3848.86|3846.86|3848.36|3846.36|46
1582173600000|2020-02-20 04:40:00|3849.86|3847.86|3849.86|3847.86|3849.86|3847.86|3849.86|3847.86|57
1582173900000|2020-02-20 04:45:00|3850.86|3848.86|3850.86|3848.86|3850.86|3848.86|3849.86|3847.86|176
1582174200000|2020-02-20 04:50:00|3850.36|3848.36|3850.86|3848.86|3850.86|3848.86|3850.36|3848.36|19
1582174500000|2020-02-20 04:55:00|3849.86|3847.86|3849.86|3847.86|3849.86|3847.86|3849.86|3847.86|371
1582174800000|2020-02-20 05:00:00|3850.86|3848.86|3849.86|3847.86|3850.86|3848.86|3849.86|3847.86|254
1582175100000|2020-02-20 05:05:00|3850.36|3848.36|3850.86|3848.86|3851.86|3849.86|3850.36|3848.36|210
1582175400000|2020-02-20 05:10:00|3851.86|3849.86|3849.86|3847.86|3851.86|3849.86|3849.86|3847.86|232
1582175700000|2020-02-20 05:15:00|3850.86|3848.86|3850.86|3848.86|3850.86|3848.86|3849.86|3847.86|109
1582176000000|2020-02-20 05:20:00|3850.36|3848.36|3849.86|3847.86|3850.86|3848.86|3849.86|3847.86|30
1582176300000|2020-02-20 05:25:00|3850.86|3848.86|3850.86|3848.86|3850.86|3848.86|3849.86|3847.86|176
1582176600000|2020-02-20 05:30:00|3849.86|3847.86|3849.86|3847.86|3850.86|3848.86|3849.86|3847.86|128
1582176900000|2020-02-20 05:35:00|3850.86|3848.86|3850.86|3848.86|3850.86|3848.86|3849.86|3847.86|71
1582177200000|2020-02-20 05:40:00|3850.36|3848.36|3850.86|3848.86|3850.86|3848.86|3849.86|3847.86|30
1582177500000|2020-02-20 05:45:00|3851.36|3849.36|3852.86|3850.86|3853.86|3851.86|3850.86|3848.86|332
1582177800000|2020-02-20 05:50:00|3851.86|3849.86|3852.86|3850.86|3852.86|3850.86|3851.86|3849.86|148
1582178100000|2020-02-20 05:55:00|3853.36|3851.36|3851.86|3849.86|3853.36|3851.36|3851.86|3849.86|47
1582178400000|2020-02-20 06:00:00|3851.36|3849.36|3851.86|3849.86|3851.86|3849.86|3851.36|3849.36|35
1582178700000|2020-02-20 06:05:00|3852.86|3850.86|3852.86|3850.86|3853.86|3851.86|3851.86|3849.86|127
1582179000000|2020-02-20 06:10:00|3853.36|3851.36|3852.86|3850.86|3853.36|3851.36|3851.86|3849.86|262
1582179300000|2020-02-20 06:15:00|3853.86|3851.86|3857.86|3855.86|3857.86|3855.86|3853.86|3851.86|422
1582179600000|2020-02-20 06:20:00|3856.86|3854.86|3856.86|3854.86|3857.86|3855.86|3855.86|3853.86|329
1582179900000|2020-02-20 06:25:00|3857.36|3855.36|3856.86|3854.86|3857.86|3855.86|3855.86|3853.86|183
1582180200000|2020-02-20 06:30:00|3857.86|3855.86|3857.86|3855.86|3857.86|3855.86|3856.86|3854.86|391
1582180500000|2020-02-20 06:35:00|3858.86|3856.86|3858.86|3856.86|3858.86|3856.86|3857.86|3855.86|71
1582180800000|2020-02-20 06:40:00|3857.86|3855.86|3857.86|3855.86|3857.86|3855.86|3857.36|3855.36|84
1582181100000|2020-02-20 06:45:00|||||||||46
1582181400000|2020-02-20 06:50:00|3858.86|3856.86|3858.86|3856.86|3858.86|3856.86|3858.86|3856.86|104
1582181700000|2020-02-20 06:55:00|3857.86|3855.86|3857.86|3855.86|3858.86|3856.86|3857.86|3855.86|244
1582182000000|2020-02-20 07:00:00|3857.61|3856.11|3857.61|3856.11|3858.61|3857.11|3856.61|3855.11|1789
1582182300000|2020-02-20 07:05:00|3856.61|3855.11|3857.61|3856.11|3857.61|3856.11|3856.61|3855.11|683
1582182600000|2020-02-20 07:10:00|3856.61|3855.11|3857.61|3856.11|3858.61|3857.11|3856.61|3855.11|1014
1582182900000|2020-02-20 07:15:00|3858.61|3857.11|3861.61|3860.11|3861.61|3860.11|3857.61|3856.11|2795
1582183200000|2020-02-20 07:20:00|3862.61|3861.11|3861.61|3860.11|3863.61|3862.11|3861.61|3860.11|1928
1582183500000|2020-02-20 07:25:00|3860.61|3859.11|3860.61|3859.11|3860.61|3859.11|3860.61|3859.11|548
1582183800000|2020-02-20 07:30:00|3859.61|3858.11|3859.61|3858.11|3861.61|3860.11|3859.61|3858.11|1612
1582184100000|2020-02-20 07:35:00|3859.11|3857.61|3859.61|3858.11|3859.61|3858.11|3858.61|3857.11|2810
1582184400000|2020-02-20 07:40:00|3858.61|3857.11|3859.61|3858.11|3859.61|3858.11|3858.61|3857.11|1472
1582184700000|2020-02-20 07:45:00|3858.61|3857.11|3860.61|3859.11|3860.61|3859.11|3858.61|3857.11|1081
1582185000000|2020-02-20 07:50:00|3861.61|3860.11|3860.61|3859.11|3861.61|3860.11|3859.61|3858.11|1496
1582185300000|2020-02-20 07:55:00|3861.61|3860.11|3860.61|3859.11|3861.61|3860.11|3859.61|3858.11|1463
1582185600000|2020-02-20 08:00:00|3861.61|3860.11|3857.61|3856.11|3861.61|3860.11|3856.61|3855.11|11642
1582185900000|2020-02-20 08:05:00|3856.61|3855.11|3858.61|3857.11|3860.61|3859.11|3856.61|3855.11|7057
1582186200000|2020-02-20 08:10:00|3859.61|3858.11|3858.61|3857.11|3859.61|3858.11|3858.61|3857.11|4237
1582186500000|2020-02-20 08:15:00|3859.61|3858.11|3855.61|3854.11|3860.61|3859.11|3854.61|3853.11|6464
1582186800000|2020-02-20 08:20:00|3854.61|3853.11|3850.61|3849.11|3855.61|3854.11|3850.61|3849.11|8714
1582187100000|2020-02-20 08:25:00|3849.61|3848.11|3853.61|3852.11|3853.61|3852.11|3849.61|3848.11|8685
1582187400000|2020-02-20 08:30:00|3854.61|3853.11|3853.61|3852.11|3855.61|3854.11|3853.61|3852.11|5723
1582187700000|2020-02-20 08:35:00|3852.61|3851.11|3853.61|3852.11|3853.61|3852.11|3851.61|3850.11|4685
1582188000000|2020-02-20 08:40:00|3853.67|3852.17|3854.67|3853.17|3854.67|3853.17|3852.67|3851.17|4130
1582188300000|2020-02-20 08:45:00|3855.67|3854.17|3854.67|3853.17|3855.67|3854.17|3854.67|3853.17|2163
1582188600000|2020-02-20 08:50:00|3853.67|3852.17|3854.67|3853.17|3854.67|3853.17|3852.67|3851.17|5392
1582188900000|2020-02-20 08:55:00|3853.67|3852.17|3853.67|3852.17|3853.67|3852.17|3852.67|3851.17|3889
1582189200000|2020-02-20 09:00:00|3852.67|3851.17|3853.67|3852.17|3855.67|3854.17|3852.67|3851.17|3629
1582189500000|2020-02-20 09:05:00|3852.67|3851.17|3854.67|3853.17|3854.67|3853.17|3852.67|3851.17|3119
1582189800000|2020-02-20 09:10:00|3855.67|3854.17|3855.67|3854.17|3856.67|3855.17|3855.67|3854.17|3252
1582190100000|2020-02-20 09:15:00|3854.67|3853.17|3853.67|3852.17|3854.67|3853.17|3853.67|3852.17|5619
1582190400000|2020-02-20 09:20:00|3852.67|3851.17|3849.67|3848.17|3852.67|3851.17|3849.67|3848.17|5041
1582190700000|2020-02-20 09:25:00|3848.67|3847.17|3849.67|3848.17|3850.67|3849.17|3847.67|3846.17|8471
1582191000000|2020-02-20 09:30:00|3850.67|3849.17|3851.67|3850.17|3852.67|3851.17|3849.67|3848.17|7734
1582191300000|2020-02-20 09:35:00|3852.67|3851.17|3854.67|3853.17|3854.67|3853.17|3851.67|3850.17|3448
1582191600000|2020-02-20 09:40:00|3853.67|3852.17|3852.67|3851.17|3854.67|3853.17|3852.67|3851.17|3131
1582191900000|2020-02-20 09:45:00|3853.67|3852.17|3853.67|3852.17|3854.67|3853.17|3853.67|3852.17|3374
1582192200000|2020-02-20 09:50:00|3854.67|3853.17|3854.67|3853.17|3855.67|3854.17|3854.67|3853.17|8887
1582192500000|2020-02-20 09:55:00|3855.67|3854.17|3855.67|3854.17|3857.67|3856.17|3854.67|3853.17|5358
1582192800000|2020-02-20 10:00:00|3856.67|3855.17|3857.67|3856.17|3858.67|3857.17|3855.67|3854.17|4219
1582193100000|2020-02-20 10:05:00|3856.67|3855.17|3855.67|3854.17|3856.67|3855.17|3855.67|3854.17|4819
1582193400000|2020-02-20 10:10:00|3856.67|3855.17|3854.67|3853.17|3856.67|3855.17|3854.67|3853.17|5044
1582193700000|2020-02-20 10:15:00|3855.67|3854.17|3853.67|3852.17|3855.67|3854.17|3853.67|3852.17|3291
1582194000000|2020-02-20 10:20:00|3853.17|3851.67|3853.67|3852.17|3853.67|3852.17|3852.67|3851.17|3902
1582194300000|2020-02-20 10:25:00|3852.67|3851.17|3852.67|3851.17|3852.67|3851.17|3852.67|3851.17|1993
1582194600000|2020-02-20 10:30:00|3853.67|3852.17|3853.67|3852.17|3854.67|3853.17|3853.67|3852.17|4642
1582194900000|2020-02-20 10:35:00|3852.67|3851.17|3851.67|3850.17|3852.67|3851.17|3851.67|3850.17|3802
1582195200000|2020-02-20 10:40:00|3850.67|3849.17|3850.67|3849.17|3850.67|3849.17|3850.67|3849.17|3367
1582195500000|2020-02-20 10:45:00|3849.67|3848.17|3849.67|3848.17|3849.67|3848.17|3848.67|3847.17|5439
1582195800000|2020-02-20 10:50:00|3848.67|3847.17|3849.67|3848.17|3851.67|3850.17|3848.67|3847.17|10374
1582196100000|2020-02-20 10:55:00|3850.67|3849.17|3852.67|3851.17|3853.67|3852.17|3850.67|3849.17|10355
1582196400000|2020-02-20 11:00:00|3851.67|3850.17|3852.67|3851.17|3852.67|3851.17|3850.67|3849.17|9485
1582196700000|2020-02-20 11:05:00|3851.67|3850.17|3852.67|3851.17|3852.67|3851.17|3851.67|3850.17|4573
1582197000000|2020-02-20 11:10:00|3851.67|3850.17|3853.67|3852.17|3853.67|3852.17|3851.67|3850.17|4255
1582197300000|2020-02-20 11:15:00|3854.67|3853.17|3853.67|3852.17|3855.67|3854.17|3853.67|3852.17|2844
1582197600000|2020-02-20 11:20:00|3854.67|3853.17|3854.67|3853.17|3854.67|3853.17|3853.67|3852.17|2724
1582197900000|2020-02-20 11:25:00|3855.67|3854.17|3853.67|3852.17|3855.67|3854.17|3853.67|3852.17|2529
1582198200000|2020-02-20 11:30:00|3854.67|3853.17|3854.67|3853.17|3854.67|3853.17|3854.67|3853.17|729
1582198500000|2020-02-20 11:35:00|3853.67|3852.17|3854.67|3853.17|3854.67|3853.17|3853.67|3852.17|6357
1582198800000|2020-02-20 11:40:00|||||||||3061
1582199100000|2020-02-20 11:45:00|3853.67|3852.17|3852.67|3851.17|3853.67|3852.17|3851.67|3850.17|2902
1582199400000|2020-02-20 11:50:00|3851.67|3850.17|3850.67|3849.17|3852.67|3851.17|3849.67|3848.17|5991
1582199700000|2020-02-20 11:55:00|3851.67|3850.17|3849.67|3848.17|3851.67|3850.17|3848.67|3847.17|3997
1582200000000|2020-02-20 12:00:00|3848.67|3847.17|3849.67|3848.17|3849.67|3848.17|3848.67|3847.17|2218
1582200300000|2020-02-20 12:05:00|3850.67|3849.17|3851.67|3850.17|3851.67|3850.17|3849.67|3848.17|5157
1582200600000|2020-02-20 12:10:00|3850.67|3849.17|3850.67|3849.17|3850.67|3849.17|3850.67|3849.17|10313
1582200900000|2020-02-20 12:15:00|3851.67|3850.17|3851.67|3850.17|3851.67|3850.17|3850.67|3849.17|2599
1582201200000|2020-02-20 12:20:00|3852.67|3851.17|3850.67|3849.17|3852.67|3851.17|3850.67|3849.17|2969
1582201500000|2020-02-20 12:25:00|3851.67|3850.17|3851.67|3850.17|3852.67|3851.17|3850.67|3849.17|1843
1582201800000|2020-02-20 12:30:00|3852.67|3851.17|3852.67|3851.17|3852.67|3851.17|3851.67|3850.17|1125
1582202100000|2020-02-20 12:35:00|||||||||1926
1582202400000|2020-02-20 12:40:00|3852.48|3850.98|3850.48|3848.98|3852.48|3850.98|3849.48|3847.98|5876
1582202700000|2020-02-20 12:45:00|3851.48|3849.98|3851.48|3849.98|3851.48|3849.98|3851.48|3849.98|2594
1582203000000|2020-02-20 12:50:00|3850.48|3848.98|3850.48|3848.98|3850.48|3848.98|3850.48|3848.98|1803
1582203300000|2020-02-20 12:55:00|3851.48|3849.98|3853.48|3851.98|3853.48|3851.98|3851.48|3849.98|5430
1582203600000|2020-02-20 13:00:00|3852.48|3850.98|3851.48|3849.98|3853.48|3851.98|3851.48|3849.98|3470
1582203900000|2020-02-20 13:05:00|3852.48|3850.98|3851.48|3849.98|3852.48|3850.98|3851.48|3849.98|1499
1582204200000|2020-02-20 13:10:00|3852.48|3850.98|3852.48|3850.98|3853.48|3851.98|3852.48|3850.98|3978
1582204500000|2020-02-20 13:15:00|3853.48|3851.98|3853.48|3851.98|3853.48|3851.98|3852.48|3850.98|2622
1582204800000|2020-02-20 13:20:00|3852.48|3850.98|3852.48|3850.98|3853.48|3851.98|3851.48|3849.98|7993
1582205100000|2020-02-20 13:25:00|3851.48|3849.98|3851.48|3849.98|3852.48|3850.98|3851.48|3849.98|2761
1582205400000|2020-02-20 13:30:00|3854.48|3852.98|3852.48|3850.98|3854.48|3852.98|3852.48|3850.98|9968
1582205700000|2020-02-20 13:35:00|3851.48|3849.98|3848.48|3846.98|3852.48|3850.98|3848.48|3846.98|10877
1582206000000|2020-02-20 13:40:00|3847.48|3845.98|3847.48|3845.98|3849.48|3847.98|3847.48|3845.98|23914
1582206300000|2020-02-20 13:45:00|3848.48|3846.98|3847.48|3845.98|3849.48|3847.98|3847.48|3845.98|5504
1582206600000|2020-02-20 13:50:00|3846.48|3844.98|3848.48|3846.98|3848.48|3846.98|3844.48|3842.98|13947
1582206900000|2020-02-20 13:55:00|3847.48|3845.98|3848.48|3846.98|3849.48|3847.98|3847.48|3845.98|5192
1582207200000|2020-02-20 14:00:00|3849.48|3847.98|3847.48|3845.98|3849.48|3847.98|3847.48|3845.98|8278
1582207500000|2020-02-20 14:05:00|3848.48|3846.98|3848.48|3846.98|3848.48|3846.98|3847.48|3845.98|3753
1582207800000|2020-02-20 14:10:00|3849.48|3847.98|3849.48|3847.98|3849.48|3847.98|3848.48|3846.98|2983
1582208100000|2020-02-20 14:15:00|3848.48|3846.98|3849.48|3847.98|3849.48|3847.98|3848.48|3846.98|4693
1582208400000|2020-02-20 14:20:00|3850.48|3848.98|3849.48|3847.98|3850.48|3848.98|3849.48|3847.98|11587
1582208700000|2020-02-20 14:25:00|3850.48|3848.98|3849.48|3847.98|3850.48|3848.98|3849.48|3847.98|1803
1582209000000|2020-02-20 14:30:00|3848.48|3846.98|3850.48|3848.98|3851.48|3849.98|3848.48|3846.98|7168
1582209300000|2020-02-20 14:35:00|3849.48|3847.98|3849.48|3847.98|3850.48|3848.98|3847.48|3845.98|6912
1582209600000|2020-02-20 14:40:00|3850.48|3848.98|3848.48|3846.98|3850.48|3848.98|3848.48|3846.98|9710
1582209900000|2020-02-20 14:45:00|3847.48|3845.98|3848.48|3846.98|3849.48|3847.98|3847.48|3845.98|4658
1582210200000|2020-02-20 14:50:00|3849.48|3847.98|3852.48|3850.98|3852.48|3850.98|3849.48|3847.98|17713
1582210500000|2020-02-20 14:55:00|3853.48|3851.98|3853.48|3851.98|3853.48|3851.98|3852.48|3850.98|5629
1582210800000|2020-02-20 15:00:00|3852.48|3850.98|3852.48|3850.98|3853.48|3851.98|3852.48|3850.98|7891
1582211100000|2020-02-20 15:05:00|3853.48|3851.98|3854.48|3852.98|3855.48|3853.98|3852.48|3850.98|10558
1582211400000|2020-02-20 15:10:00|3854.71|3853.21|3855.71|3854.21|3855.71|3854.21|3854.71|3853.21|8005
1582211700000|2020-02-20 15:15:00|||||||||1565
1582212000000|2020-02-20 15:20:00|3854.71|3853.21|3853.71|3852.21|3855.71|3854.21|3853.71|3852.21|5078
1582212300000|2020-02-20 15:25:00|3852.71|3851.21|3855.71|3854.21|3855.71|3854.21|3852.71|3851.21|10484
1582212600000|2020-02-20 15:30:00|3854.71|3853.21|3854.71|3853.21|3855.71|3854.21|3854.71|3853.21|3750
1582212900000|2020-02-20 15:35:00|3855.71|3854.21|3856.71|3855.21|3856.71|3855.21|3853.71|3852.21|7711
1582213200000|2020-02-20 15:40:00|3855.71|3854.21|3855.71|3854.21|3856.71|3855.21|3855.71|3854.21|6593
1582213500000|2020-02-20 15:45:00|||||||||17226
1582213800000|2020-02-20 15:50:00|3856.71|3855.21|3854.71|3853.21|3856.71|3855.21|3854.71|3853.21|10287
1582214100000|2020-02-20 15:55:00|3855.71|3854.21|3853.71|3852.21|3855.71|3854.21|3853.71|3852.21|8611
1582214400000|2020-02-20 16:00:00|3854.71|3853.21|3851.71|3850.21|3854.71|3853.21|3850.71|3849.21|17011
1582214700000|2020-02-20 16:05:00|3850.71|3849.21|3849.71|3848.21|3851.71|3850.21|3849.71|3848.21|10669
1582215000000|2020-02-20 16:10:00|3848.71|3847.21|3845.71|3844.21|3849.71|3848.21|3845.71|3844.21|13586
1582215300000|2020-02-20 16:15:00|3844.71|3843.21|3843.71|3842.21|3845.71|3844.21|3840.71|3839.21|29497
1582215600000|2020-02-20 16:20:00|3842.71|3841.21|3844.71|3843.21|3846.71|3845.21|3842.71|3841.21|17203
1582215900000|2020-02-20 16:25:00|3843.71|3842.21|3837.71|3836.21|3844.71|3843.21|3837.71|3836.21|35431
1582216200000|2020-02-20 16:30:00|3836.71|3835.21|3825.71|3824.21|3837.71|3836.21|3821.71|3820.21|132315
1582216500000|2020-02-20 16:35:00|3824.71|3823.21|3828.71|3827.21|3828.71|3827.21|3819.71|3818.21|73548
1582216800000|2020-02-20 16:40:00|3827.71|3826.21|3827.71|3826.21|3831.71|3830.21|3825.71|3824.21|25208
1582217100000|2020-02-20 16:45:00|3828.71|3827.21|3823.71|3822.21|3828.71|3827.21|3823.71|3822.21|15920
1582217400000|2020-02-20 16:50:00|3824.71|3823.21|3832.71|3831.21|3832.71|3831.21|3823.21|3821.71|20542
1582217700000|2020-02-20 16:55:00|3831.71|3830.21|3829.71|3828.21|3834.71|3833.21|3828.71|3827.21|13586
1582218000000|2020-02-20 17:00:00|3828.71|3827.21|3824.71|3823.21|3829.71|3828.21|3824.71|3823.21|8756
1582218300000|2020-02-20 17:05:00|3825.71|3824.21|3820.71|3819.21|3826.71|3825.21|3820.71|3819.21|8125
1582218600000|2020-02-20 17:10:00|3821.21|3819.71|3828.71|3827.21|3829.71|3828.21|3820.71|3819.21|8146
1582218900000|2020-02-20 17:15:00|3827.71|3826.21|3824.71|3823.21|3827.71|3826.21|3823.71|3822.21|6681
1582219200000|2020-02-20 17:20:00|3825.71|3824.21|3823.71|3822.21|3825.71|3824.21|3822.71|3821.21|6673
1582219500000|2020-02-20 17:25:00|3824.71|3823.21|3824.71|3823.21|3825.71|3824.21|3823.71|3822.21|4756
1582219800000|2020-02-20 17:30:00|3825.71|3824.21|3825.71|3824.21|3827.71|3826.21|3821.71|3820.21|6509
1582220100000|2020-02-20 17:35:00|3826.71|3825.21|3825.71|3824.21|3826.71|3825.21|3824.71|3823.21|3314
1582220400000|2020-02-20 17:40:00|3826.21|3824.71|3824.71|3823.21|3827.71|3826.21|3824.71|3823.21|4399
1582220700000|2020-02-20 17:45:00|3825.21|3823.71|3825.71|3824.21|3828.71|3827.21|3823.71|3822.21|5491
1582221000000|2020-02-20 17:50:00|3826.71|3825.21|3826.71|3825.21|3827.71|3826.21|3824.71|3823.21|2108
1582221300000|2020-02-20 17:55:00|3827.71|3826.21|3830.71|3829.21|3830.71|3829.21|3827.71|3826.21|2391
1582221600000|2020-02-20 18:00:00|3829.71|3828.21|3829.71|3828.21|3830.71|3829.21|3828.71|3827.21|2328
1582221900000|2020-02-20 18:05:00|3828.71|3827.21|3833.71|3832.21|3833.71|3832.21|3828.71|3827.21|4368
1582222200000|2020-02-20 18:10:00|3834.71|3833.21|3836.71|3835.21|3837.71|3836.21|3834.71|3833.21|4430
1582222500000|2020-02-20 18:15:00|3837.71|3836.21|3834.71|3833.21|3837.71|3836.21|3834.71|3833.21|4461
1582222800000|2020-02-20 18:20:00|3835.71|3834.21|3834.71|3833.21|3835.71|3834.21|3834.71|3833.21|2628
1582223100000|2020-02-20 18:25:00|3833.71|3832.21|3834.71|3833.21|3835.71|3834.21|3833.71|3832.21|1742
1582223400000|2020-02-20 18:30:00|3835.71|3834.21|3835.71|3834.21|3836.71|3835.21|3834.71|3833.21|699
1582223700000|2020-02-20 18:35:00|3834.71|3833.21|3832.71|3831.21|3835.71|3834.21|3831.71|3830.21|2065
1582224000000|2020-02-20 18:40:00|3833.71|3832.21|3831.71|3830.21|3833.71|3832.21|3831.71|3830.21|2125
1582224300000|2020-02-20 18:45:00|3832.71|3831.21|3832.71|3831.21|3834.71|3833.21|3832.71|3831.21|2172
1582224600000|2020-02-20 18:50:00|3833.71|3832.21|3832.71|3831.21|3833.71|3832.21|3832.71|3831.21|1540
1582224900000|2020-02-20 18:55:00|3833.21|3831.71|3831.71|3830.21|3833.71|3832.21|3831.71|3830.21|1485
1582225200000|2020-02-20 19:00:00|3832.71|3831.21|3834.71|3833.21|3834.71|3833.21|3832.71|3831.21|1391
1582225500000|2020-02-20 19:05:00|3835.71|3834.21|3835.71|3834.21|3837.21|3835.71|3834.71|3833.21|3290
1582225800000|2020-02-20 19:10:00|3836.71|3835.21|3836.71|3835.21|3838.71|3837.21|3835.71|3834.21|1980
1582226100000|2020-02-20 19:15:00|3837.71|3836.21|3835.71|3834.21|3837.71|3836.21|3835.71|3834.21|964
1582226400000|2020-02-20 19:20:00|3836.71|3835.21|3838.71|3837.21|3838.71|3837.21|3836.71|3835.21|2336
1582226700000|2020-02-20 19:25:00|3837.71|3836.21|3836.71|3835.21|3838.71|3837.21|3836.71|3835.21|1640
1582227000000|2020-02-20 19:30:00|3837.71|3836.21|3840.71|3839.21|3841.71|3840.21|3836.71|3835.21|3403
1582227300000|2020-02-20 19:35:00|3840.21|3838.71|3840.71|3839.21|3841.71|3840.21|3840.21|3838.71|2052
1582227600000|2020-02-20 19:40:00|3839.71|3838.21|3839.71|3838.21|3839.71|3838.21|3838.71|3837.21|5515
1582227900000|2020-02-20 19:45:00|3838.71|3837.21|3838.71|3837.21|3839.71|3838.21|3838.71|3837.21|667
1582228200000|2020-02-20 19:50:00|3839.71|3838.21|3837.71|3836.21|3839.71|3838.21|3837.71|3836.21|570
1582228500000|2020-02-20 19:55:00|3838.71|3837.21|3837.71|3836.21|3839.71|3838.21|3837.71|3836.21|879
1582228800000|2020-02-20 20:00:00|3838.71|3837.21|3837.71|3836.21|3838.71|3837.21|3836.71|3835.21|1745
1582229100000|2020-02-20 20:05:00|3836.71|3835.21|3837.71|3836.21|3837.71|3836.21|3836.71|3835.21|801
1582229400000|2020-02-20 20:10:00|3836.71|3835.21|3835.71|3834.21|3837.71|3836.21|3834.71|3833.21|1307
1582229700000|2020-02-20 20:15:00|3834.71|3833.21|3837.71|3836.21|3837.71|3836.21|3834.71|3833.21|1516
1582230000000|2020-02-20 20:20:00|3838.71|3837.21|3838.71|3837.21|3839.71|3838.21|3838.71|3837.21|315
1582230300000|2020-02-20 20:25:00|3837.71|3836.21|3838.71|3837.21|3838.71|3837.21|3837.71|3836.21|276
1582230600000|2020-02-20 20:30:00|3839.21|3837.71|3839.71|3838.21|3839.71|3838.21|3838.71|3837.21|611
1582230900000|2020-02-20 20:35:00|3838.71|3837.21|3838.71|3837.21|3839.71|3838.21|3837.71|3836.21|407
1582231200000|2020-02-20 20:40:00|3839.71|3838.21|3840.71|3839.21|3840.71|3839.21|3838.71|3837.21|661
1582231500000|2020-02-20 20:45:00|3839.71|3838.21|3837.71|3836.21|3839.71|3838.21|3837.71|3836.21|2010
1582231800000|2020-02-20 20:50:00|3838.71|3837.21|3839.71|3838.21|3839.71|3838.21|3837.71|3836.21|3261
1582232100000|2020-02-20 20:55:00|3840.21|3838.71|3840.71|3839.21|3841.71|3840.21|3839.71|3838.21|4928
1582232400000|2020-02-20 21:00:00|3840.66|3837.66|3840.66|3837.66|3842.76|3839.76|3840.16|3837.16|165
1582232700000|2020-02-20 21:05:00|3840.96|3837.96|3839.66|3836.66|3841.46|3838.46|3839.46|3836.46|0
1582233000000|2020-02-20 21:10:00|3839.46|3836.46|3837.86|3834.86|3839.96|3836.96|3837.46|3834.46|0
1582233300000|2020-02-20 21:15:00|3837.76|3834.76|3837.76|3834.76|3837.86|3834.86|3837.66|3834.66|0
1582233600000|2020-02-20 21:20:00|3837.66|3834.66|3837.46|3834.46|3837.66|3834.66|3837.36|3834.36|0
1582233900000|2020-02-20 21:25:00|3837.56|3834.56|3837.36|3834.36|3837.66|3834.66|3837.36|3834.36|0
1582234200000|2020-02-20 21:30:00|3837.76|3834.76|3836.96|3833.96|3837.76|3834.76|3836.46|3833.46|0
1582234500000|2020-02-20 21:35:00|3837.26|3834.26|3837.46|3834.46|3837.76|3834.76|3836.96|3833.96|0
1582234800000|2020-02-20 21:40:00|3837.76|3834.76|3837.46|3834.46|3837.76|3834.76|3837.26|3834.26|0
1582235100000|2020-02-20 21:45:00|3837.76|3834.76|3836.16|3833.16|3837.76|3834.76|3836.16|3833.16|0
1582235400000|2020-02-20 21:50:00|3836.46|3833.46|3836.46|3833.46|3836.96|3833.96|3835.96|3832.96|0
1582235700000|2020-02-20 21:55:00|3836.76|3833.76|3836.16|3833.16|3837.26|3834.26|3835.96|3832.96|0
1582236000000|2020-02-20 22:00:00|3836.26|3833.26|3836.36|3833.36|3836.56|3833.56|3836.06|3833.06|0
1582236300000|2020-02-20 22:05:00|3836.26|3833.26|3836.26|3833.26|3836.26|3833.26|3836.26|3833.26|0
1582236600000|2020-02-20 22:10:00|3836.06|3833.06|3836.06|3833.06|3836.06|3833.06|3835.76|3832.76|0
1582236900000|2020-02-20 22:15:00|3835.66|3832.66|3835.56|3832.56|3835.86|3832.86|3835.26|3832.26|0
1582237200000|2020-02-20 22:20:00|3835.66|3832.66|3835.46|3832.46|3835.66|3832.66|3835.46|3832.46|0
1582237500000|2020-02-20 22:25:00|3835.36|3832.36|3835.66|3832.66|3835.66|3832.66|3835.36|3832.36|0
1582237800000|2020-02-20 22:30:00|3835.46|3832.46|3835.56|3832.56|3836.06|3833.06|3835.46|3832.46|0
1582238100000|2020-02-20 22:35:00|3835.46|3832.46|3835.66|3832.66|3836.06|3833.06|3835.46|3832.46|0
1582238400000|2020-02-20 22:40:00|3835.76|3832.76|3835.76|3832.76|3835.76|3832.76|3835.76|3832.76|0
1582238700000|2020-02-20 22:45:00|3835.66|3832.66|3835.56|3832.56|3835.66|3832.66|3835.36|3832.36|0
1582239000000|2020-02-20 22:50:00|3835.36|3832.36|3835.56|3832.56|3835.66|3832.66|3835.26|3832.26|0
1582239300000|2020-02-20 22:55:00|3835.66|3832.66|3835.76|3832.76|3835.96|3832.96|3835.66|3832.66|0
1582239600000|2020-02-20 23:00:00|3835.66|3832.66|3837.36|3834.36|3837.86|3834.86|3834.26|3831.26|0
1582239900000|2020-02-20 23:05:00|3837.26|3834.26|3835.06|3832.06|3837.26|3834.26|3835.06|3832.06|0
1582240200000|2020-02-20 23:10:00|3835.36|3832.36|3834.76|3831.76|3836.36|3833.36|3834.76|3831.76|0
1582240500000|2020-02-20 23:15:00|3834.66|3831.66|3831.46|3828.46|3834.76|3831.76|3830.66|3827.66|0
1582240800000|2020-02-20 23:20:00|3831.36|3828.36|3830.46|3827.46|3831.36|3828.36|3829.46|3826.46|0
1582241100000|2020-02-20 23:25:00|3830.36|3827.36|3830.16|3827.16|3830.96|3827.96|3829.16|3826.16|0
1582241400000|2020-02-20 23:30:00|3830.46|3827.46|3828.66|3825.66|3831.46|3828.46|3828.66|3825.66|0
1582241700000|2020-02-20 23:35:00|3829.16|3826.16|3830.46|3827.46|3830.46|3827.46|3828.66|3825.66|0
1582242000000|2020-02-20 23:40:00|3830.16|3827.16|3831.26|3828.26|3831.76|3828.76|3830.16|3827.16|0
1582242300000|2020-02-20 23:45:00|3831.46|3828.46|3825.36|3822.36|3831.56|3828.56|3822.26|3819.26|0
1582242600000|2020-02-20 23:50:00|3825.56|3822.56|3825.36|3822.36|3825.86|3822.86|3823.06|3820.06|0
1582242900000|2020-02-20 23:55:00|3825.06|3822.06|3824.26|3821.26|3826.86|3823.86|3823.06|3820.06|0
1582243200000|2020-02-21 00:00:00|3824.56|3821.56|3827.16|3824.16|3827.66|3824.66|3824.16|3821.16|0
1582243500000|2020-02-21 00:05:00|3826.86|3823.86|3829.96|3826.96|3830.96|3827.96|3826.66|3823.66|0
1582243800000|2020-02-21 00:10:00|3829.66|3826.66|3829.96|3826.96|3830.66|3827.66|3828.66|3825.66|0
1582244100000|2020-02-21 00:15:00|3830.06|3827.06|3831.96|3829.96|3831.96|3829.96|3829.96|3827.06|1460
1582244400000|2020-02-21 00:20:00|3832.96|3830.96|3833.96|3831.96|3833.96|3831.96|3831.96|3829.96|550
1582244700000|2020-02-21 00:25:00|3833.46|3831.46|3832.96|3830.96|3833.96|3831.96|3831.96|3829.96|376
1582245000000|2020-02-21 00:30:00|3831.96|3829.96|3833.96|3831.96|3833.96|3831.96|3831.96|3829.96|220
1582245300000|2020-02-21 00:35:00|3834.96|3832.96|3836.96|3834.96|3836.96|3834.96|3833.96|3831.96|1017
1582245600000|2020-02-21 00:40:00|3836.46|3834.46|3833.96|3831.96|3836.96|3834.96|3832.96|3830.96|236
1582245900000|2020-02-21 00:45:00|3833.46|3831.46|3833.46|3831.46|3833.96|3831.96|3831.96|3829.96|516
1582246200000|2020-02-21 00:50:00|3833.96|3831.96|3831.96|3829.96|3833.96|3831.96|3831.46|3829.46|127
1582246500000|2020-02-21 00:55:00|3832.96|3830.96|3833.96|3831.96|3833.96|3831.96|3831.96|3829.96|65
1582246800000|2020-02-21 01:00:00|3833.46|3831.46|3830.96|3828.96|3833.96|3831.96|3829.96|3827.96|414
1582247100000|2020-02-21 01:05:00|3830.46|3828.46|3831.96|3829.96|3832.96|3830.96|3829.96|3827.96|231
1582247400000|2020-02-21 01:10:00|3830.96|3828.96|3832.96|3830.96|3832.96|3830.96|3830.96|3828.96|125
1582247700000|2020-02-21 01:15:00|3833.46|3831.46|3834.96|3832.96|3835.96|3833.96|3833.46|3831.46|468
1582248000000|2020-02-21 01:20:00|3835.46|3833.46|3834.96|3832.96|3835.96|3833.96|3832.96|3830.96|164
1582248300000|2020-02-21 01:25:00|3833.96|3831.96|3831.96|3829.96|3834.96|3832.96|3831.96|3829.96|166
1582248600000|2020-02-21 01:30:00|3832.96|3830.96|3834.96|3832.96|3834.96|3832.96|3832.96|3830.96|310
1582248900000|2020-02-21 01:35:00|3834.46|3832.46|3834.96|3832.96|3835.96|3833.96|3833.96|3831.96|223
1582249200000|2020-02-21 01:40:00|3835.96|3833.96|3833.96|3831.96|3835.96|3833.96|3832.96|3830.96|166
1582249500000|2020-02-21 01:45:00|3833.46|3831.46|3830.96|3828.96|3833.96|3831.96|3830.96|3828.96|133
1582249800000|2020-02-21 01:50:00|3831.46|3829.46|3829.96|3827.96|3832.96|3830.96|3829.96|3827.96|239
1582250100000|2020-02-21 01:55:00|3830.96|3828.96|3830.96|3828.96|3831.96|3829.96|3829.96|3827.96|113
1582250400000|2020-02-21 02:00:00|3829.96|3827.96|3828.46|3826.46|3830.96|3828.96|3827.96|3825.96|277
1582250700000|2020-02-21 02:05:00|3827.96|3825.96|3827.96|3825.96|3829.96|3827.96|3827.96|3825.96|229
1582251000000|2020-02-21 02:10:00|3828.46|3826.46|3829.96|3827.96|3829.96|3827.96|3827.96|3825.96|119
1582251300000|2020-02-21 02:15:00|3830.96|3828.96|3827.96|3825.96|3830.96|3828.96|3826.96|3824.96|200
1582251600000|2020-02-21 02:20:00|3828.46|3826.46|3826.96|3824.96|3828.96|3826.96|3826.96|3824.96|93
1582251900000|2020-02-21 02:25:00|3826.46|3824.46|3824.96|3822.96|3827.96|3825.96|3824.96|3822.96|832
1582252200000|2020-02-21 02:30:00|3825.46|3823.46|3825.96|3823.96|3826.96|3824.96|3824.96|3822.96|91
1582252500000|2020-02-21 02:35:00|3826.96|3824.96|3826.96|3824.96|3827.96|3825.96|3825.96|3823.96|186
1582252800000|2020-02-21 02:40:00|3827.46|3825.46|3827.96|3825.96|3827.96|3825.96|3826.96|3824.96|148
1582253100000|2020-02-21 02:45:00|3828.96|3826.96|3828.46|3826.46|3828.96|3826.96|3827.96|3825.96|109
1582253400000|2020-02-21 02:50:00|3828.96|3826.96|3826.96|3824.96|3828.96|3826.96|3826.96|3824.96|266
1582253700000|2020-02-21 02:55:00|3827.96|3825.96|3827.96|3825.96|3827.96|3825.96|3826.96|3824.96|89
1582254000000|2020-02-21 03:00:00|3827.46|3825.46|3828.96|3826.96|3828.96|3826.96|3826.96|3824.96|209
1582254300000|2020-02-21 03:05:00|3827.96|3825.96|3828.96|3826.96|3828.96|3826.96|3827.96|3825.96|28
1582254600000|2020-02-21 03:10:00|3827.96|3825.96|3828.96|3826.96|3828.96|3826.96|3827.96|3825.96|189
1582254900000|2020-02-21 03:15:00|3828.46|3826.46|3827.96|3825.96|3828.96|3826.96|3827.96|3825.96|61
1582255200000|2020-02-21 03:20:00|3828.46|3826.46|3828.96|3826.96|3828.96|3826.96|3827.96|3825.96|166
1582255500000|2020-02-21 03:25:00|3828.46|3826.46|3829.96|3827.96|3829.96|3827.96|3828.46|3826.46|281
1582255800000|2020-02-21 03:30:00|3830.96|3828.96|3828.96|3826.96|3830.96|3828.96|3828.96|3826.96|107
1582256100000|2020-02-21 03:35:00|3827.96|3825.96|3828.96|3826.96|3828.96|3826.96|3827.96|3825.96|497
1582256400000|2020-02-21 03:40:00|3829.46|3827.46|3829.46|3827.46|3829.96|3827.96|3828.96|3826.96|100
1582256700000|2020-02-21 03:45:00|3828.96|3826.96|3829.96|3827.96|3829.96|3827.96|3828.96|3826.96|8
1582257000000|2020-02-21 03:50:00|3829.46|3827.46|3829.96|3827.96|3829.96|3827.96|3829.46|3827.46|18
1582257300000|2020-02-21 03:55:00|3830.96|3828.96|3829.96|3827.96|3830.96|3828.96|3829.96|3827.96|58
1582257600000|2020-02-21 04:00:00|3830.46|3828.46|3829.96|3827.96|3830.96|3828.96|3829.96|3827.96|158
1582257900000|2020-02-21 04:05:00|3829.46|3827.46|3829.96|3827.96|3829.96|3827.96|3829.46|3827.46|3
1582258200000|2020-02-21 04:10:00|3830.46|3828.46|3829.96|3827.96|3830.96|3828.96|3829.96|3827.96|86
1582258500000|2020-02-21 04:15:00|3828.96|3826.96|3829.96|3827.96|3829.96|3827.96|3828.96|3826.96|167
1582258800000|2020-02-21 04:20:00|3829.46|3827.46|3828.96|3826.96|3829.96|3827.96|3828.96|3826.96|2
1582259100000|2020-02-21 04:25:00|3827.96|3825.96|3827.96|3825.96|3827.96|3825.96|3827.96|3825.96|80
1582259400000|2020-02-21 04:30:00|||||||||33
1582259700000|2020-02-21 04:35:00|3826.96|3824.96|3826.96|3824.96|3827.96|3825.96|3826.46|3824.46|60
1582260000000|2020-02-21 04:40:00|3826.46|3824.46|3826.96|3824.96|3826.96|3824.96|3825.96|3823.96|58
1582260300000|2020-02-21 04:45:00|3825.96|3823.96|3826.96|3824.96|3826.96|3824.96|3825.96|3823.96|91
1582260600000|2020-02-21 04:50:00|3827.46|3825.46|3826.96|3824.96|3827.96|3825.96|3826.96|3824.96|96
1582260900000|2020-02-21 04:55:00|||||||||2
1582261200000|2020-02-21 05:00:00|3827.96|3825.96|3826.96|3824.96|3827.96|3825.96|3826.96|3824.96|258
1582261500000|2020-02-21 05:05:00|3826.46|3824.46|3825.96|3823.96|3826.96|3824.96|3825.96|3823.96|68
1582261800000|2020-02-21 05:10:00|3826.96|3824.96|3826.96|3824.96|3827.96|3825.96|3826.46|3824.46|312
1582262100000|2020-02-21 05:15:00|||||||||4
1582262400000|2020-02-21 05:20:00|3827.96|3825.96|3825.96|3823.96|3827.96|3825.96|3825.96|3823.96|132
1582262700000|2020-02-21 05:25:00|3826.46|3824.46|3824.96|3822.96|3826.96|3824.96|3824.96|3822.96|166
1582263000000|2020-02-21 05:30:00|3825.96|3823.96|3823.96|3821.96|3825.96|3823.96|3823.96|3821.96|304
1582263300000|2020-02-21 05:35:00|3824.96|3822.96|3822.96|3820.96|3824.96|3822.96|3822.96|3820.96|257
1582263600000|2020-02-21 05:40:00|3823.96|3821.96|3823.96|3821.96|3823.96|3821.96|3822.96|3820.96|119
1582263900000|2020-02-21 05:45:00|3823.46|3821.46|3822.96|3820.96|3823.96|3821.96|3822.96|3820.96|343
1582264200000|2020-02-21 05:50:00|3821.96|3819.96|3822.96|3820.96|3822.96|3820.96|3821.96|3819.96|252
1582264500000|2020-02-21 05:55:00|||||||||340
1582264800000|2020-02-21 06:00:00|3821.96|3819.96|3822.96|3820.96|3823.96|3821.96|3821.96|3819.96|278
1582265100000|2020-02-21 06:05:00|3823.96|3821.96|3822.96|3820.96|3823.96|3821.96|3821.96|3819.96|329
1582265400000|2020-02-21 06:10:00|3822.46|3820.46|3821.96|3819.96|3822.96|3820.96|3821.96|3819.96|85
1582265700000|2020-02-21 06:15:00|3820.96|3818.96|3818.96|3816.96|3822.96|3820.96|3818.96|3816.96|1340
1582266000000|2020-02-21 06:20:00|3819.96|3817.96|3818.96|3816.96|3819.96|3817.96|3818.96|3816.96|345
1582266300000|2020-02-21 06:25:00|3817.96|3815.96|3818.96|3816.96|3818.96|3816.96|3817.96|3815.96|708
1582266600000|2020-02-21 06:30:00|3818.46|3816.46|3817.96|3815.96|3818.96|3816.96|3817.96|3815.96|285
1582266900000|2020-02-21 06:35:00|3818.96|3816.96|3817.96|3815.96|3818.96|3816.96|3816.96|3814.96|303
1582267200000|2020-02-21 06:40:00|3818.96|3816.96|3819.96|3817.96|3819.96|3817.96|3818.46|3816.46|306
1582267500000|2020-02-21 06:45:00|3820.96|3818.96|3820.96|3818.96|3820.96|3818.96|3819.96|3817.96|685
1582267800000|2020-02-21 06:50:00|3819.96|3817.96|3819.96|3817.96|3819.96|3817.96|3819.46|3817.46|510
1582268100000|2020-02-21 06:55:00|3819.46|3817.46|3818.96|3816.96|3819.96|3817.96|3818.96|3816.96|545
1582268400000|2020-02-21 07:00:00|3818.71|3817.21|3816.71|3815.21|3820.71|3819.21|3815.71|3814.21|6317
1582268700000|2020-02-21 07:05:00|3817.71|3816.21|3815.71|3814.21|3818.71|3817.21|3815.71|3814.21|4177
1582269000000|2020-02-21 07:10:00|3814.71|3813.21|3811.71|3810.21|3814.71|3813.21|3810.71|3809.21|8407
1582269300000|2020-02-21 07:15:00|3810.71|3809.21|3811.71|3810.21|3814.71|3813.21|3810.71|3809.21|5247
1582269600000|2020-02-21 07:20:00|3810.71|3809.21|3810.71|3809.21|3811.71|3810.21|3810.71|3809.21|2638
1582269900000|2020-02-21 07:25:00|3811.71|3810.21|3813.71|3812.21|3814.71|3813.21|3811.71|3810.21|3261
1582270200000|2020-02-21 07:30:00|3812.71|3811.21|3810.71|3809.21|3812.71|3811.21|3809.71|3808.21|5932
1582270500000|2020-02-21 07:35:00|3811.71|3810.21|3809.71|3808.21|3811.71|3810.21|3809.71|3808.21|3427
1582270800000|2020-02-21 07:40:00|3810.71|3809.21|3810.71|3809.21|3810.71|3809.21|3809.71|3808.21|3447
1582271100000|2020-02-21 07:45:00|3809.71|3808.21|3811.71|3810.21|3811.71|3810.21|3809.71|3808.21|2498
1582271400000|2020-02-21 07:50:00|3810.71|3809.21|3810.71|3809.21|3810.71|3809.21|3809.71|3808.21|5608
1582271700000|2020-02-21 07:55:00|3809.71|3808.21|3810.21|3808.71|3810.71|3809.21|3809.71|3808.21|2671
1582272000000|2020-02-21 08:00:00|3810.71|3809.21|3804.71|3803.21|3811.71|3810.21|3801.71|3800.21|29406
1582272300000|2020-02-21 08:05:00|3803.71|3802.21|3797.71|3796.21|3804.71|3803.21|3796.71|3795.21|28836
1582272600000|2020-02-21 08:10:00|3796.71|3795.21|3798.71|3797.21|3800.71|3799.21|3795.71|3794.21|27702
1582272900000|2020-02-21 08:15:00|3800.71|3799.21|3807.71|3806.21|3808.71|3807.21|3797.71|3796.21|27748
1582273200000|2020-02-21 08:20:00|3806.71|3805.21|3804.71|3803.21|3807.71|3806.21|3803.71|3802.21|11234
1582273500000|2020-02-21 08:25:00|3805.71|3804.21|3805.71|3804.21|3806.71|3805.21|3804.71|3803.21|8356
1582273800000|2020-02-21 08:30:00|3809.71|3808.21|3815.71|3814.21|3818.71|3817.21|3806.71|3805.21|37309
1582274100000|2020-02-21 08:35:00|3816.71|3815.21|3820.71|3819.21|3821.71|3820.21|3815.71|3814.21|25482
1582274400000|2020-02-21 08:40:00|3820.16|3818.66|3817.16|3815.66|3822.16|3820.66|3816.16|3814.66|11354
1582274700000|2020-02-21 08:45:00|3818.16|3816.66|3811.16|3809.66|3819.16|3817.66|3811.16|3809.66|15291
1582275000000|2020-02-21 08:50:00|3812.16|3810.66|3806.16|3804.66|3812.16|3810.66|3806.16|3804.66|15989
1582275300000|2020-02-21 08:55:00|3805.16|3803.66|3810.16|3808.66|3811.16|3809.66|3803.16|3801.66|17573
1582275600000|2020-02-21 09:00:00|3811.16|3809.66|3815.16|3813.66|3816.16|3814.66|3811.16|3809.66|14298
1582275900000|2020-02-21 09:05:00|3816.16|3814.66|3812.16|3810.66|3816.16|3814.66|3812.16|3810.66|13108
1582276200000|2020-02-21 09:10:00|3813.16|3811.66|3811.16|3809.66|3814.16|3812.66|3811.16|3809.66|7913
1582276500000|2020-02-21 09:15:00|3812.16|3810.66|3810.16|3808.66|3812.16|3810.66|3808.16|3806.66|13924
1582276800000|2020-02-21 09:20:00|3811.16|3809.66|3808.16|3806.66|3811.16|3809.66|3807.16|3805.66|5202
1582277100000|2020-02-21 09:25:00|3809.16|3807.66|3810.16|3808.66|3810.16|3808.66|3808.16|3806.66|4898
1582277400000|2020-02-21 09:30:00|3811.16|3809.66|3807.16|3805.66|3812.16|3810.66|3807.16|3805.66|7110
1582277700000|2020-02-21 09:35:00|3808.16|3806.66|3810.16|3808.66|3810.16|3808.66|3808.16|3806.66|6544
1582278000000|2020-02-21 09:40:00|3809.16|3807.66|3814.16|3812.66|3814.16|3812.66|3809.16|3807.66|6146
1582278300000|2020-02-21 09:45:00|3815.16|3813.66|3812.16|3810.66|3815.16|3813.66|3810.16|3808.66|14102
1582278600000|2020-02-21 09:50:00|3811.16|3809.66|3808.16|3806.66|3811.16|3809.66|3808.16|3806.66|10183
1582278900000|2020-02-21 09:55:00|3809.16|3807.66|3810.16|3808.66|3810.16|3808.66|3809.16|3807.66|3450
1582279200000|2020-02-21 10:00:00|3813.16|3811.66|3816.16|3814.66|3817.16|3815.66|3813.16|3811.66|14091
1582279500000|2020-02-21 10:05:00|3815.16|3813.66|3817.16|3815.66|3819.16|3817.66|3815.16|3813.66|6513
1582279800000|2020-02-21 10:10:00|3818.16|3816.66|3820.16|3818.66|3821.16|3819.66|3818.16|3816.66|8501
1582280100000|2020-02-21 10:15:00|3819.16|3817.66|3820.16|3818.66|3820.16|3818.66|3818.16|3816.66|9269
1582280400000|2020-02-21 10:20:00|3821.16|3819.66|3819.16|3817.66|3821.16|3819.66|3818.16|3816.66|9341
1582280700000|2020-02-21 10:25:00|3820.16|3818.66|3819.16|3817.66|3821.16|3819.66|3818.16|3816.66|11804
1582281000000|2020-02-21 10:30:00|3818.16|3816.66|3817.16|3815.66|3818.16|3816.66|3817.16|3815.66|4091
1582281300000|2020-02-21 10:35:00|3816.16|3814.66|3816.16|3814.66|3817.16|3815.66|3816.16|3814.66|7194
1582281600000|2020-02-21 10:40:00|3815.16|3813.66|3812.16|3810.66|3815.16|3813.66|3811.16|3809.66|7792
1582281900000|2020-02-21 10:45:00|3811.16|3809.66|3814.16|3812.66|3815.16|3813.66|3811.16|3809.66|7618
1582282200000|2020-02-21 10:50:00|3815.16|3813.66|3820.16|3818.66|3820.16|3818.66|3814.16|3812.66|36760
1582282500000|2020-02-21 10:55:00|3821.16|3819.66|3816.16|3814.66|3821.16|3819.66|3816.16|3814.66|42622
1582282800000|2020-02-21 11:00:00|3817.16|3815.66|3817.16|3815.66|3818.16|3816.66|3816.16|3814.66|9713
1582283100000|2020-02-21 11:05:00|3816.16|3814.66|3812.16|3810.66|3816.16|3814.66|3812.16|3810.66|6781
1582283400000|2020-02-21 11:10:00|3813.16|3811.66|3811.16|3809.66|3814.16|3812.66|3811.16|3809.66|9001
1582283700000|2020-02-21 11:15:00|3810.16|3808.66|3812.16|3810.66|3813.16|3811.66|3808.16|3806.66|15843
1582284000000|2020-02-21 11:20:00|3811.16|3809.66|3812.16|3810.66|3813.16|3811.66|3811.16|3809.66|3980
1582284300000|2020-02-21 11:25:00|3813.16|3811.66|3814.16|3812.66|3814.16|3812.66|3812.16|3810.66|2284
1582284600000|2020-02-21 11:30:00|3814.66|3813.16|3817.16|3815.66|3818.16|3816.66|3814.16|3812.66|7280
1582284900000|2020-02-21 11:35:00|3816.16|3814.66|3818.16|3816.66|3818.16|3816.66|3816.16|3814.66|4063
1582285200000|2020-02-21 11:40:00|3819.16|3817.66|3820.16|3818.66|3821.16|3819.66|3818.16|3816.66|7049
1582285500000|2020-02-21 11:45:00|3821.16|3819.66|3819.16|3817.66|3821.16|3819.66|3819.16|3817.66|4985
1582285800000|2020-02-21 11:50:00|3820.16|3818.66|3818.16|3816.66|3820.16|3818.66|3818.16|3816.66|2572
1582286100000|2020-02-21 11:55:00|3817.16|3815.66|3819.16|3817.66|3819.16|3817.66|3816.16|3814.66|4097
1582286400000|2020-02-21 12:00:00|3820.16|3818.66|3818.16|3816.66|3820.16|3818.66|3818.16|3816.66|4006
1582286700000|2020-02-21 12:05:00|3819.16|3817.66|3819.16|3817.66|3820.16|3818.66|3818.16|3816.66|2746
1582287000000|2020-02-21 12:10:00|3820.16|3818.66|3820.16|3818.66|3821.16|3819.66|3819.16|3817.66|4692
1582287300000|2020-02-21 12:15:00|3819.16|3817.66|3820.16|3818.66|3820.16|3818.66|3819.16|3817.66|2299
1582287600000|2020-02-21 12:20:00|3821.16|3819.66|3821.16|3819.66|3822.16|3820.66|3821.16|3819.66|2418
1582287900000|2020-02-21 12:25:00|3822.16|3820.66|3823.16|3821.66|3824.16|3822.66|3821.16|3819.66|3558
1582288200000|2020-02-21 12:30:00|3824.16|3822.66|3825.16|3823.66|3825.16|3823.66|3822.16|3820.66|3782
1582288500000|2020-02-21 12:35:00|3826.16|3824.66|3824.16|3822.66|3827.16|3825.66|3824.16|3822.66|8687
1582288800000|2020-02-21 12:40:00|3824.6|3823.1|3823.6|3822.1|3825.6|3824.1|3823.6|3822.1|11848
1582289100000|2020-02-21 12:45:00|3824.6|3823.1|3827.6|3826.1|3827.6|3826.1|3824.6|3823.1|5283
1582289400000|2020-02-21 12:50:00|3826.6|3825.1|3825.6|3824.1|3827.6|3826.1|3825.6|3824.1|4716
1582289700000|2020-02-21 12:55:00|3826.6|3825.1|3825.6|3824.1|3827.1|3825.6|3825.6|3824.1|4705
1582290000000|2020-02-21 13:00:00|3826.6|3825.1|3825.6|3824.1|3828.6|3827.1|3825.6|3824.1|6565
1582290300000|2020-02-21 13:05:00|3826.6|3825.1|3824.6|3823.1|3826.6|3825.1|3824.6|3823.1|1963
1582290600000|2020-02-21 13:10:00|3823.6|3822.1|3823.6|3822.1|3824.6|3823.1|3823.6|3822.1|5060
1582290900000|2020-02-21 13:15:00|3824.6|3823.1|3822.6|3821.1|3825.6|3824.1|3822.6|3821.1|5220
1582291200000|2020-02-21 13:20:00|3821.6|3820.1|3821.6|3820.1|3822.6|3821.1|3821.6|3820.1|13051
1582291500000|2020-02-21 13:25:00|3822.6|3821.1|3822.6|3821.1|3822.6|3821.1|3821.6|3820.1|2566
1582291800000|2020-02-21 13:30:00|3821.6|3820.1|3820.6|3819.1|3822.6|3821.1|3818.6|3817.1|10048
1582292100000|2020-02-21 13:35:00|3821.6|3820.1|3820.6|3819.1|3821.6|3820.1|3820.6|3819.1|3741
1582292400000|2020-02-21 13:40:00|3821.6|3820.1|3819.6|3818.1|3821.6|3820.1|3819.6|3818.1|3008
1582292700000|2020-02-21 13:45:00|3818.6|3817.1|3818.6|3817.1|3819.6|3818.1|3816.6|3815.1|6260
1582293000000|2020-02-21 13:50:00|3817.6|3816.1|3818.6|3817.1|3818.6|3817.1|3817.6|3816.1|1506
1582293300000|2020-02-21 13:55:00|3817.6|3816.1|3814.6|3813.1|3817.6|3816.1|3814.6|3813.1|5576
1582293600000|2020-02-21 14:00:00|3815.6|3814.1|3817.6|3816.1|3817.6|3816.1|3815.6|3814.1|5184
1582293900000|2020-02-21 14:05:00|3818.6|3817.1|3814.6|3813.1|3818.6|3817.1|3813.6|3812.1|9519
1582294200000|2020-02-21 14:10:00|3813.6|3812.1|3814.6|3813.1|3815.6|3814.1|3813.6|3812.1|8213
1582294500000|2020-02-21 14:15:00|3815.6|3814.1|3816.6|3815.1|3816.6|3815.1|3814.6|3813.1|8536
1582294800000|2020-02-21 14:20:00|3815.6|3814.1|3815.6|3814.1|3816.6|3815.1|3815.6|3814.1|4955
1582295100000|2020-02-21 14:25:00|3814.6|3813.1|3814.6|3813.1|3814.6|3813.1|3813.6|3812.1|5292
1582295400000|2020-02-21 14:30:00|3815.6|3814.1|3816.6|3815.1|3818.6|3817.1|3814.6|3813.1|12091
1582295700000|2020-02-21 14:35:00|3815.6|3814.1|3810.6|3809.1|3815.6|3814.1|3810.6|3809.1|18333
1582296000000|2020-02-21 14:40:00|3809.6|3808.1|3807.6|3806.1|3809.6|3808.1|3804.6|3803.1|18753
1582296300000|2020-02-21 14:45:00|3804.6|3803.1|3792.6|3791.1|3805.6|3804.1|3792.6|3791.1|43379
1582296600000|2020-02-21 14:50:00|3793.6|3792.1|3796.6|3795.1|3801.6|3800.1|3792.6|3791.1|30257
1582296900000|2020-02-21 14:55:00|3795.6|3794.1|3797.6|3796.1|3798.6|3797.1|3793.6|3792.1|14062
1582297200000|2020-02-21 15:00:00|3796.6|3795.1|3791.6|3790.1|3798.6|3797.1|3788.6|3787.1|23797
1582297500000|2020-02-21 15:05:00|3790.6|3789.1|3795.6|3794.1|3796.6|3795.1|3789.6|3788.1|16359
1582297800000|2020-02-21 15:10:00|3795.42|3793.92|3788.42|3786.92|3795.42|3793.92|3788.42|3786.92|16661
1582298100000|2020-02-21 15:15:00|3787.42|3785.92|3788.42|3786.92|3793.42|3791.92|3786.42|3784.92|22159
1582298400000|2020-02-21 15:20:00|3789.42|3787.92|3792.42|3790.92|3794.42|3792.92|3784.42|3782.92|31389
1582298700000|2020-02-21 15:25:00|3793.42|3791.92|3785.42|3783.92|3793.42|3791.92|3785.42|3783.92|12865
1582299000000|2020-02-21 15:30:00|3784.42|3782.92|3782.42|3780.92|3787.42|3785.92|3781.42|3779.92|21582
1582299300000|2020-02-21 15:35:00|3783.42|3781.92|3780.42|3778.92|3785.42|3783.92|3779.42|3777.92|24416
1582299600000|2020-02-21 15:40:00|3779.42|3777.92|3780.42|3778.92|3781.42|3779.92|3777.42|3775.92|21962
1582299900000|2020-02-21 15:45:00|3779.42|3777.92|3783.42|3781.92|3784.42|3782.92|3777.42|3775.92|16560
1582300200000|2020-02-21 15:50:00|3782.42|3780.92|3786.42|3784.92|3786.42|3784.92|3781.42|3779.92|12280
1582300500000|2020-02-21 15:55:00|3787.42|3785.92|3788.42|3786.92|3789.42|3787.92|3786.42|3784.92|17577
1582300800000|2020-02-21 16:00:00|3787.42|3785.92|3790.42|3788.92|3792.42|3790.92|3787.42|3785.92|36788
1582301100000|2020-02-21 16:05:00|3791.42|3789.92|3788.42|3786.92|3791.42|3789.92|3788.42|3786.92|17964
1582301400000|2020-02-21 16:10:00|3789.42|3787.92|3787.42|3785.92|3790.42|3788.92|3787.42|3785.92|15408
1582301700000|2020-02-21 16:15:00|3788.42|3786.92|3790.42|3788.92|3791.42|3789.92|3788.42|3786.92|28193
1582302000000|2020-02-21 16:20:00|3791.42|3789.92|3794.42|3792.92|3796.42|3794.92|3791.42|3789.92|29026
1582302300000|2020-02-21 16:25:00|3795.42|3793.92|3798.42|3796.92|3799.42|3797.92|3794.42|3792.92|42616
1582302600000|2020-02-21 16:30:00|3799.42|3797.92|3801.42|3799.92|3801.42|3799.92|3799.42|3797.92|71773
1582302900000|2020-02-21 16:35:00|3800.42|3798.92|3801.42|3799.92|3801.42|3799.92|3799.42|3797.92|32145
1582303200000|2020-02-21 16:40:00|3800.42|3798.92|3801.42|3799.92|3802.42|3800.92|3799.42|3797.92|11370
1582303500000|2020-02-21 16:45:00|3800.42|3798.92|3798.42|3796.92|3800.42|3798.92|3798.42|3796.92|10125
1582303800000|2020-02-21 16:50:00|3799.42|3797.92|3801.42|3799.92|3801.42|3799.92|3799.42|3797.92|10436
1582304100000|2020-02-21 16:55:00|3802.42|3800.92|3799.42|3797.92|3802.42|3800.92|3799.42|3797.92|4641
1582304400000|2020-02-21 17:00:00|3800.42|3798.92|3801.42|3799.92|3801.42|3799.92|3799.42|3797.92|4870
1582304700000|2020-02-21 17:05:00|3802.42|3800.92|3799.42|3797.92|3803.42|3801.92|3799.42|3797.92|8467
1582305000000|2020-02-21 17:10:00|3800.42|3798.92|3799.42|3797.92|3800.42|3798.92|3798.42|3796.92|2505
1582305300000|2020-02-21 17:15:00|3800.42|3798.92|3798.42|3796.92|3800.42|3798.92|3798.42|3796.92|1232
1582305600000|2020-02-21 17:20:00|3799.42|3797.92|3796.42|3794.92|3799.42|3797.92|3796.42|3794.92|3698
1582305900000|2020-02-21 17:25:00|3796.92|3795.42|3797.42|3795.92|3797.42|3795.92|3796.42|3794.92|3851
1582306200000|2020-02-21 17:30:00|3796.42|3794.92|3795.42|3793.92|3797.42|3795.92|3795.42|3793.92|1213
1582306500000|2020-02-21 17:35:00|3796.42|3794.92|3797.42|3795.92|3797.42|3795.92|3795.42|3793.92|4369
1582306800000|2020-02-21 17:40:00|3796.42|3794.92|3796.42|3794.92|3796.42|3794.92|3795.42|3793.92|1250
1582307100000|2020-02-21 17:45:00|3795.42|3793.92|3794.42|3792.92|3796.42|3794.92|3794.42|3792.92|1698
1582307400000|2020-02-21 17:50:00|3795.42|3793.92|3793.42|3791.92|3795.42|3793.92|3793.42|3791.92|2979
1582307700000|2020-02-21 17:55:00|3793.92|3792.42|3794.42|3792.92|3794.42|3792.92|3793.42|3791.92|2422
1582308000000|2020-02-21 18:00:00|3793.42|3791.92|3796.42|3794.92|3797.42|3795.92|3793.42|3791.92|1951
1582308300000|2020-02-21 18:05:00|3795.42|3793.92|3794.42|3792.92|3796.42|3794.92|3794.42|3792.92|957
1582308600000|2020-02-21 18:10:00|3795.42|3793.92|3792.42|3790.92|3795.42|3793.92|3791.42|3789.92|1573
1582308900000|2020-02-21 18:15:00|3791.42|3789.92|3792.42|3790.92|3793.42|3791.92|3791.42|3789.92|2442
1582309200000|2020-02-21 18:20:00|3791.42|3789.92|3791.42|3789.92|3792.42|3790.92|3789.42|3787.92|1631
1582309500000|2020-02-21 18:25:00|3790.42|3788.92|3790.42|3788.92|3792.42|3790.92|3790.42|3788.92|3046
1582309800000|2020-02-21 18:30:00|3789.42|3787.92|3788.42|3786.92|3790.42|3788.92|3788.42|3786.92|2679
1582310100000|2020-02-21 18:35:00|3789.42|3787.92|3788.42|3786.92|3789.42|3787.92|3787.42|3785.92|1828
1582310400000|2020-02-21 18:40:00|3788.92|3787.42|3788.42|3786.92|3789.42|3787.92|3788.42|3786.92|2965
1582310700000|2020-02-21 18:45:00|3789.42|3787.92|3786.42|3784.92|3789.42|3787.92|3786.42|3784.92|1332
1582311000000|2020-02-21 18:50:00|3787.42|3785.92|3784.42|3782.92|3787.42|3785.92|3784.42|3782.92|2197
1582311300000|2020-02-21 18:55:00|3784.92|3783.42|3786.42|3784.92|3787.42|3785.92|3784.42|3782.92|2266
1582311600000|2020-02-21 19:00:00|3787.42|3785.92|3789.42|3787.92|3789.42|3787.92|3786.42|3784.92|1291
1582311900000|2020-02-21 19:05:00|3788.42|3786.92|3788.42|3786.92|3789.42|3787.92|3787.42|3785.92|1861
1582312200000|2020-02-21 19:10:00|3787.92|3786.42|3788.42|3786.92|3790.42|3788.92|3787.42|3785.92|2548
1582312500000|2020-02-21 19:15:00|3789.42|3787.92|3787.42|3785.92|3789.42|3787.92|3786.42|3784.92|1739
1582312800000|2020-02-21 19:20:00|3788.42|3786.92|3786.42|3784.92|3788.42|3786.92|3786.42|3784.92|1344
1582313100000|2020-02-21 19:25:00|3785.42|3783.92|3789.42|3787.92|3789.42|3787.92|3785.42|3783.92|1089
1582313400000|2020-02-21 19:30:00|3788.92|3787.42|3788.92|3787.42|3790.42|3788.92|3788.42|3786.92|727
1582313700000|2020-02-21 19:35:00|3789.42|3787.92|3788.42|3786.92|3789.42|3787.92|3787.42|3785.92|521
1582314000000|2020-02-21 19:40:00|3787.92|3786.42|3789.92|3788.42|3790.42|3788.92|3787.92|3786.42|1927
1582314300000|2020-02-21 19:45:00|3789.42|3787.92|3788.42|3786.92|3790.42|3788.92|3788.42|3786.92|344
1582314600000|2020-02-21 19:50:00|3787.42|3785.92|3788.42|3786.92|3790.42|3788.92|3787.42|3785.92|1196
1582314900000|2020-02-21 19:55:00|3789.42|3787.92|3789.42|3787.92|3790.42|3788.92|3788.42|3786.92|888
1582315200000|2020-02-21 20:00:00|3790.42|3788.92|3788.42|3786.92|3790.42|3788.92|3788.42|3786.92|377
1582315500000|2020-02-21 20:05:00|3787.92|3786.42|3786.42|3784.92|3788.42|3786.92|3786.42|3784.92|821
1582315800000|2020-02-21 20:10:00|3787.42|3785.92|3788.42|3786.92|3788.42|3786.92|3786.42|3784.92|152
1582316100000|2020-02-21 20:15:00|3787.42|3785.92|3787.42|3785.92|3787.42|3785.92|3786.42|3784.92|875
1582316400000|2020-02-21 20:20:00|3786.42|3784.92|3787.42|3785.92|3788.42|3786.92|3786.42|3784.92|851
1582316700000|2020-02-21 20:25:00|3788.42|3786.92|3787.42|3785.92|3788.42|3786.92|3786.42|3784.92|464
1582317000000|2020-02-21 20:30:00|3788.42|3786.92|3785.42|3783.92|3788.42|3786.92|3785.42|3783.92|1398
1582317300000|2020-02-21 20:35:00|3786.42|3784.92|3787.42|3785.92|3787.42|3785.92|3785.42|3783.92|1446
1582317600000|2020-02-21 20:40:00|3788.42|3786.92|3787.42|3785.92|3788.42|3786.92|3787.42|3785.92|968
1582317900000|2020-02-21 20:45:00|3787.92|3786.42|3791.42|3789.92|3791.42|3789.92|3787.92|3786.42|1754
1582318200000|2020-02-21 20:50:00|3792.42|3790.92|3793.92|3792.42|3795.42|3793.92|3791.42|3789.92|2597
1582318500000|2020-02-21 20:55:00|3793.42|3791.92|3794.42|3792.92|3794.42|3792.92|3792.42|3790.92|4107
1582318800000|2020-02-21 21:00:00|3793.67|3790.67|3795.97|3792.97|3797.47|3794.47|3793.37|3790.37|409
1582319100000|2020-02-21 21:05:00|3796.17|3793.17|3796.47|3793.47|3796.77|3793.77|3795.17|3792.17|0
1582319400000|2020-02-21 21:10:00|3796.57|3793.57|3797.07|3794.07|3797.37|3794.37|3795.47|3792.47|0
1582319700000|2020-02-21 21:15:00|3796.97|3793.97|3797.07|3794.07|3797.07|3794.07|3796.57|3793.57|0
1582320000000|2020-02-21 21:20:00|3797.17|3794.17|3796.77|3793.77|3797.27|3794.27|3796.77|3793.77|0
1582320300000|2020-02-21 21:25:00|3796.87|3793.87|3796.67|3793.67|3797.07|3794.07|3796.67|3793.67|0
1582320600000|2020-02-21 21:30:00|3796.87|3793.87|3796.87|3793.87|3797.07|3794.07|3796.37|3793.37|0
1582320900000|2020-02-21 21:35:00|3796.57|3793.57|3795.27|3792.27|3796.57|3793.57|3795.27|3792.27|0
1582321200000|2020-02-21 21:40:00|3795.07|3792.07|3795.27|3792.27|3795.27|3792.27|3794.27|3791.27|0
1582321500000|2020-02-21 21:45:00|3795.07|3792.07|3796.07|3793.07|3796.37|3793.37|3795.07|3792.07|0
1582321800000|2020-02-21 21:50:00|3796.37|3793.37|3795.27|3792.27|3796.37|3793.37|3795.07|3792.07|0
1582322100000|2020-02-21 21:55:00|3795.57|3792.57|3795.27|3792.27|3795.57|3792.57|3794.77|3791.77|0
1582498800000|2020-02-23 23:00:00|3763.27|3760.27|3759.47|3756.47|3763.57|3760.57|3758.87|3755.87|0
1582499100000|2020-02-23 23:05:00|3759.77|3756.77|3748.87|3745.87|3761.27|3758.27|3748.57|3745.57|0
1582499400000|2020-02-23 23:10:00|3749.37|3746.37|3746.27|3743.27|3751.17|3748.17|3740.67|3737.67|0
1582499700000|2020-02-23 23:15:00|3745.27|3742.27|3748.57|3745.57|3749.57|3746.57|3743.77|3740.77|0
1582500000000|2020-02-23 23:20:00|3748.87|3745.87|3750.37|3747.37|3751.17|3748.17|3748.07|3745.07|0
1582500300000|2020-02-23 23:25:00|3750.07|3747.07|3750.37|3747.37|3751.87|3748.87|3749.57|3746.57|0
1582500600000|2020-02-23 23:30:00|3750.87|3747.87|3751.67|3748.67|3755.07|3752.07|3750.87|3747.87|0
1582500900000|2020-02-23 23:35:00|3751.87|3748.87|3752.67|3749.67|3753.47|3750.47|3751.67|3748.67|0
1582501200000|2020-02-23 23:40:00|3752.37|3749.37|3753.17|3750.17|3753.17|3750.17|3748.57|3745.57|0
1582501500000|2020-02-23 23:45:00|3753.27|3750.27|3752.17|3749.17|3753.47|3750.47|3751.27|3748.27|0
1582501800000|2020-02-23 23:50:00|3751.97|3748.97|3747.77|3744.77|3752.67|3749.67|3747.57|3744.57|0
1582502100000|2020-02-23 23:55:00|3747.57|3744.57|3750.57|3747.57|3751.87|3748.87|3747.57|3744.57|0
1582502400000|2020-02-24 00:00:00|3750.87|3747.87|3748.07|3745.07|3751.87|3748.87|3747.57|3744.57|0
1582502700000|2020-02-24 00:05:00|3748.17|3745.17|3751.37|3748.37|3751.37|3748.37|3748.07|3745.07|0
1582503000000|2020-02-24 00:10:00|3751.17|3748.17|3752.87|3749.87|3753.67|3750.67|3749.57|3746.57|0
1582503300000|2020-02-24 00:15:00|3752.57|3749.57|3748.67|3746.67|3753.07|3750.07|3741.67|3739.67|7699
1582503600000|2020-02-24 00:20:00|3749.67|3747.67|3749.67|3747.67|3750.67|3748.67|3746.67|3744.67|1394
1582503900000|2020-02-24 00:25:00|3748.67|3746.67|3752.67|3750.67|3753.67|3751.67|3748.67|3746.67|1631
1582504200000|2020-02-24 00:30:00|3753.67|3751.67|3751.67|3749.67|3753.67|3751.67|3751.67|3749.67|859
1582504500000|2020-02-24 00:35:00|3752.67|3750.67|3748.67|3746.67|3753.17|3751.17|3748.67|3746.67|350
1582504800000|2020-02-24 00:40:00|3749.67|3747.67|3745.67|3743.67|3749.67|3747.67|3744.17|3742.17|1506
1582505100000|2020-02-24 00:45:00|3745.17|3743.17|3744.67|3742.67|3745.67|3743.67|3742.67|3740.67|1001
1582505400000|2020-02-24 00:50:00|3744.17|3742.17|3742.67|3740.67|3744.17|3742.17|3739.67|3737.67|656
1582505700000|2020-02-24 00:55:00|3742.17|3740.17|3742.17|3740.17|3743.67|3741.67|3740.67|3738.67|1008
1582506000000|2020-02-24 01:00:00|3741.67|3739.67|3744.67|3742.67|3747.67|3745.67|3741.67|3739.67|1373
1582506300000|2020-02-24 01:05:00|3745.67|3743.67|3743.67|3741.67|3746.67|3744.67|3743.17|3741.17|737
1582506600000|2020-02-24 01:10:00|3742.67|3740.67|3742.67|3740.67|3743.17|3741.17|3740.67|3738.67|639
1582506900000|2020-02-24 01:15:00|3741.67|3739.67|3744.67|3742.67|3745.67|3743.67|3741.67|3739.67|1766
1582507200000|2020-02-24 01:20:00|3744.17|3742.17|3741.67|3739.67|3744.17|3742.17|3740.67|3738.67|1077
1582507500000|2020-02-24 01:25:00|3740.67|3738.67|3739.67|3737.67|3741.67|3739.67|3738.67|3736.67|1860
1582507800000|2020-02-24 01:30:00|3740.17|3738.17|3739.67|3737.67|3742.17|3740.17|3739.67|3737.67|1441
1582508100000|2020-02-24 01:35:00|3739.17|3737.17|3739.67|3737.67|3739.67|3737.67|3737.67|3735.67|372
1582508400000|2020-02-24 01:40:00|3739.17|3737.17|3737.67|3735.67|3739.67|3737.67|3737.67|3735.67|288
1582508700000|2020-02-24 01:45:00|3738.67|3736.67|3740.67|3738.67|3740.67|3738.67|3738.17|3736.17|401
1582509000000|2020-02-24 01:50:00|3739.67|3737.67|3738.67|3736.67|3740.67|3738.67|3737.67|3735.67|584
1582509300000|2020-02-24 01:55:00|3738.17|3736.17|3737.67|3735.67|3738.67|3736.67|3737.17|3735.17|368
1582509600000|2020-02-24 02:00:00|3737.17|3735.17|3737.67|3735.67|3739.67|3737.67|3736.67|3734.67|1239
1582509900000|2020-02-24 02:05:00|3736.67|3734.67|3737.67|3735.67|3737.67|3735.67|3736.67|3734.67|368
1582510200000|2020-02-24 02:10:00|3736.67|3734.67|3734.67|3732.67|3737.67|3735.67|3734.67|3732.67|452
1582510500000|2020-02-24 02:15:00|3735.67|3733.67|3735.67|3733.67|3736.67|3734.67|3735.67|3733.67|297
1582510800000|2020-02-24 02:20:00|3736.67|3734.67|3734.67|3732.67|3736.67|3734.67|3734.67|3732.67|496
1582511100000|2020-02-24 02:25:00|3733.67|3731.67|3734.67|3732.67|3734.67|3732.67|3733.67|3731.67|901
1582511400000|2020-02-24 02:30:00|3734.17|3732.17|3730.67|3728.67|3734.67|3732.67|3730.67|3728.67|1622
1582511700000|2020-02-24 02:35:00|3729.67|3727.67|3731.67|3729.67|3731.67|3729.67|3729.67|3727.67|338
1582512000000|2020-02-24 02:40:00|3731.17|3729.17|3730.67|3728.67|3732.67|3730.67|3730.67|3728.67|1046
1582512300000|2020-02-24 02:45:00|3730.17|3728.17|3730.67|3728.67|3731.67|3729.67|3730.17|3728.17|285
1582512600000|2020-02-24 02:50:00|3729.67|3727.67|3729.67|3727.67|3730.67|3728.67|3727.67|3725.67|2422
1582512900000|2020-02-24 02:55:00|3729.17|3727.17|3725.67|3723.67|3729.67|3727.67|3724.67|3722.67|1726
1582513200000|2020-02-24 03:00:00|3724.67|3722.67|3721.67|3719.67|3725.67|3723.67|3721.17|3719.17|1422
1582513500000|2020-02-24 03:05:00|3721.17|3719.17|3723.67|3721.67|3723.67|3721.67|3720.67|3718.67|1228
1582513800000|2020-02-24 03:10:00|3724.67|3722.67|3725.67|3723.67|3725.67|3723.67|3724.67|3722.67|411
1582514100000|2020-02-24 03:15:00|3726.67|3724.67|3726.67|3724.67|3727.67|3725.67|3726.17|3724.17|1166
1582514400000|2020-02-24 03:20:00|3727.67|3725.67|3726.67|3724.67|3729.67|3727.67|3726.67|3724.67|647
1582514700000|2020-02-24 03:25:00|3727.67|3725.67|3729.67|3727.67|3730.67|3728.67|3726.67|3724.67|894
1582515000000|2020-02-24 03:30:00|3728.67|3726.67|3727.67|3725.67|3728.67|3726.67|3727.67|3725.67|535
1582515300000|2020-02-24 03:35:00|3727.17|3725.17|3725.67|3723.67|3727.67|3725.67|3725.67|3723.67|458
1582515600000|2020-02-24 03:40:00|3726.67|3724.67|3724.67|3722.67|3726.67|3724.67|3724.67|3722.67|321
1582515900000|2020-02-24 03:45:00|3725.67|3723.67|3720.67|3718.67|3725.67|3723.67|3720.67|3718.67|705
1582516200000|2020-02-24 03:50:00|3721.67|3719.67|3720.67|3718.67|3722.67|3720.67|3719.67|3717.67|1514
1582516500000|2020-02-24 03:55:00|3719.67|3717.67|3719.67|3717.67|3720.67|3718.67|3719.67|3717.67|1556
1582516800000|2020-02-24 04:00:00|3720.67|3718.67|3725.67|3723.67|3725.67|3723.67|3720.67|3718.67|401
1582517100000|2020-02-24 04:05:00|3725.17|3723.17|3726.67|3724.67|3726.67|3724.67|3724.67|3722.67|415
1582517400000|2020-02-24 04:10:00|3726.17|3724.17|3726.67|3724.67|3726.67|3724.67|3725.67|3723.67|434
1582517700000|2020-02-24 04:15:00|3727.67|3725.67|3727.67|3725.67|3728.67|3726.67|3727.67|3725.67|336
1582518000000|2020-02-24 04:20:00|3727.17|3725.17|3726.67|3724.67|3727.67|3725.67|3726.67|3724.67|200
1582518300000|2020-02-24 04:25:00|3727.67|3725.67|3726.67|3724.67|3727.67|3725.67|3726.67|3724.67|40
1582518600000|2020-02-24 04:30:00|3727.67|3725.67|3725.67|3723.67|3727.67|3725.67|3725.67|3723.67|121
1582518900000|2020-02-24 04:35:00|3724.67|3722.67|3724.67|3722.67|3725.67|3723.67|3724.67|3722.67|232
1582519200000|2020-02-24 04:40:00|3725.67|3723.67|3726.67|3724.67|3726.67|3724.67|3725.67|3723.67|128
1582519500000|2020-02-24 04:45:00|3725.67|3723.67|3726.67|3724.67|3726.67|3724.67|3725.67|3723.67|52
1582519800000|2020-02-24 04:50:00|3727.67|3725.67|3728.67|3726.67|3728.67|3726.67|3727.67|3725.67|49
1582520100000|2020-02-24 04:55:00|3727.67|3725.67|3725.67|3723.67|3728.67|3726.67|3725.67|3723.67|76
1582520400000|2020-02-24 05:00:00|3726.17|3724.17|3723.67|3721.67|3726.67|3724.67|3723.67|3721.67|153
1582520700000|2020-02-24 05:05:00|3724.17|3722.17|3723.67|3721.67|3725.17|3723.17|3723.67|3721.67|92
1582521000000|2020-02-24 05:10:00|3722.67|3720.67|3721.67|3719.67|3723.17|3721.17|3719.67|3717.67|491
1582521300000|2020-02-24 05:15:00|3722.17|3720.17|3720.67|3718.67|3722.67|3720.67|3720.67|3718.67|618
1582521600000|2020-02-24 05:20:00|3721.17|3719.17|3723.67|3721.67|3724.67|3722.67|3720.67|3718.67|542
1582521900000|2020-02-24 05:25:00|3724.17|3722.17|3721.67|3719.67|3725.67|3723.67|3720.67|3718.67|1943
1582522200000|2020-02-24 05:30:00|3720.67|3718.67|3720.67|3718.67|3722.67|3720.67|3718.67|3716.67|4072
1582522500000|2020-02-24 05:35:00|3719.67|3717.67|3721.67|3719.67|3723.67|3721.67|3718.67|3716.67|1108
1582522800000|2020-02-24 05:40:00|3722.67|3720.67|3723.67|3721.67|3725.67|3723.67|3721.17|3719.17|1907
1582523100000|2020-02-24 05:45:00|3723.17|3721.17|3721.67|3719.67|3724.67|3722.67|3721.67|3719.67|1611
1582523400000|2020-02-24 05:50:00|3720.67|3718.67|3720.67|3718.67|3721.67|3719.67|3719.67|3717.67|551
1582523700000|2020-02-24 05:55:00|3721.67|3719.67|3721.67|3719.67|3722.67|3720.67|3720.67|3718.67|215
1582524000000|2020-02-24 06:00:00|3720.67|3718.67|3722.67|3720.67|3723.67|3721.67|3720.67|3718.67|656
1582524300000|2020-02-24 06:05:00|3723.17|3721.17|3722.67|3720.67|3724.67|3722.67|3721.17|3719.17|952
1582524600000|2020-02-24 06:10:00|3723.67|3721.67|3722.67|3720.67|3724.67|3722.67|3722.67|3720.67|289
1582524900000|2020-02-24 06:15:00|3723.17|3721.17|3720.67|3718.67|3724.67|3722.67|3718.67|3716.67|3200
1582525200000|2020-02-24 06:20:00|3719.67|3717.67|3719.67|3717.67|3720.67|3718.67|3718.17|3716.17|2788
1582525500000|2020-02-24 06:25:00|3718.67|3716.67|3717.67|3715.67|3720.17|3718.17|3717.67|3715.67|1820
1582525800000|2020-02-24 06:30:00|3718.67|3716.67|3722.67|3720.67|3723.67|3721.67|3717.67|3715.67|1531
1582526100000|2020-02-24 06:35:00|3723.67|3721.67|3723.67|3721.67|3724.67|3722.67|3722.67|3720.67|1151
1582526400000|2020-02-24 06:40:00|3723.17|3721.17|3720.67|3718.67|3723.67|3721.67|3720.67|3718.67|1636
1582526700000|2020-02-24 06:45:00|3719.67|3717.67|3723.67|3721.67|3723.67|3721.67|3718.67|3716.67|4604
1582527000000|2020-02-24 06:50:00|3722.67|3720.67|3728.67|3726.67|3728.67|3726.67|3721.67|3719.67|4327
1582527300000|2020-02-24 06:55:00|3728.17|3726.17|3727.67|3725.67|3728.17|3726.17|3726.67|3724.67|1681
1582527600000|2020-02-24 07:00:00|3727.42|3725.92|3728.42|3726.92|3730.42|3728.92|3726.42|3724.92|7078
1582527900000|2020-02-24 07:05:00|3729.42|3727.92|3721.42|3719.92|3729.42|3727.92|3721.42|3719.92|8026
1582528200000|2020-02-24 07:10:00|3722.42|3720.92|3715.42|3713.92|3724.42|3722.92|3715.42|3713.92|11578
1582528500000|2020-02-24 07:15:00|3716.42|3714.92|3719.42|3717.92|3720.42|3718.92|3716.42|3714.92|8606
1582528800000|2020-02-24 07:20:00|3718.92|3717.42|3719.42|3717.92|3719.42|3717.92|3718.42|3716.92|2357
1582529100000|2020-02-24 07:25:00|3720.42|3718.92|3719.42|3717.92|3721.42|3719.92|3718.42|3716.92|10013
1582529400000|2020-02-24 07:30:00|3720.42|3718.92|3721.42|3719.92|3721.42|3719.92|3719.42|3717.92|8523
1582529700000|2020-02-24 07:35:00|3720.42|3718.92|3723.42|3721.92|3725.42|3723.92|3720.42|3718.92|7109
1582530000000|2020-02-24 07:40:00|3724.42|3722.92|3723.42|3721.92|3725.42|3723.92|3722.42|3720.92|6520
1582530300000|2020-02-24 07:45:00|3722.42|3720.92|3720.42|3718.92|3722.42|3720.92|3720.42|3718.92|4258
1582530600000|2020-02-24 07:50:00|3719.42|3717.92|3713.42|3711.92|3721.42|3719.92|3712.42|3710.92|11705
1582530900000|2020-02-24 07:55:00|3712.42|3710.92|3710.42|3708.92|3712.92|3711.42|3710.42|3708.92|10992
1582531200000|2020-02-24 08:00:00|3709.42|3707.92|3706.42|3704.92|3711.42|3709.92|3703.42|3701.92|53840
1582531500000|2020-02-24 08:05:00|3705.42|3703.92|3701.42|3699.92|3706.42|3704.92|3697.42|3695.92|31649
1582531800000|2020-02-24 08:10:00|3700.42|3698.92|3695.42|3693.92|3701.42|3699.92|3695.42|3693.92|27449
1582532100000|2020-02-24 08:15:00|3696.42|3694.92|3695.42|3693.92|3700.42|3698.92|3690.42|3688.92|35902
1582532400000|2020-02-24 08:20:00|3694.42|3692.92|3691.42|3689.92|3695.42|3693.92|3687.42|3685.92|26168
1582532700000|2020-02-24 08:25:00|3692.42|3690.92|3681.42|3679.92|3692.42|3690.92|3681.42|3679.92|31824
1582533000000|2020-02-24 08:30:00|3680.42|3678.92|3673.42|3671.92|3680.42|3678.92|3668.42|3666.92|41150
1582533300000|2020-02-24 08:35:00|3672.42|3670.92|3680.42|3678.92|3680.42|3678.92|3672.42|3670.92|31285
1582533600000|2020-02-24 08:40:00|3680.15|3678.65|3679.15|3677.65|3682.15|3680.65|3674.15|3672.65|37345
1582533900000|2020-02-24 08:45:00|3678.15|3676.65|3679.15|3677.65|3681.15|3679.65|3672.15|3670.65|26503
1582534200000|2020-02-24 08:50:00|3680.15|3678.65|3678.15|3676.65|3685.15|3683.65|3670.15|3668.65|32360
1582534500000|2020-02-24 08:55:00|3679.15|3677.65|3677.15|3675.65|3683.15|3681.65|3675.15|3673.65|28009
1582534800000|2020-02-24 09:00:00|3678.15|3676.65|3668.15|3666.65|3679.15|3677.65|3667.15|3665.65|30975
1582535100000|2020-02-24 09:05:00|3669.15|3667.65|3673.15|3671.65|3675.15|3673.65|3668.15|3666.65|21771
1582535400000|2020-02-24 09:10:00|3674.15|3672.65|3665.15|3663.65|3675.15|3673.65|3664.15|3662.65|26340
1582535700000|2020-02-24 09:15:00|3664.15|3662.65|3662.15|3660.65|3670.15|3668.65|3661.15|3659.65|43265
1582536000000|2020-02-24 09:20:00|3663.15|3661.65|3668.15|3666.65|3669.15|3667.65|3662.15|3660.65|25103
1582536300000|2020-02-24 09:25:00|3667.15|3665.65|3665.15|3663.65|3668.15|3666.65|3662.15|3660.65|23117
1582536600000|2020-02-24 09:30:00|3664.15|3662.65|3661.15|3659.65|3667.15|3665.65|3657.15|3655.65|29121
1582536900000|2020-02-24 09:35:00|3662.15|3660.65|3661.15|3659.65|3662.15|3660.65|3657.15|3655.65|22085
1582537200000|2020-02-24 09:40:00|3660.15|3658.65|3665.15|3663.65|3665.15|3663.65|3655.15|3653.65|28422
1582537500000|2020-02-24 09:45:00|3664.15|3662.65|3668.15|3666.65|3668.15|3666.65|3663.15|3661.65|31677
1582537800000|2020-02-24 09:50:00|3669.15|3667.65|3672.15|3670.65|3672.15|3670.65|3666.15|3664.65|13212
1582538100000|2020-02-24 09:55:00|3671.15|3669.65|3673.15|3671.65|3674.15|3672.65|3670.15|3668.65|28186
1582538400000|2020-02-24 10:00:00|3672.15|3670.65|3671.15|3669.65|3673.15|3671.65|3668.15|3666.65|13429
1582538700000|2020-02-24 10:05:00|3672.15|3670.65|3664.15|3662.65|3672.15|3670.65|3663.15|3661.65|28203
1582539000000|2020-02-24 10:10:00|3663.15|3661.65|3663.15|3661.65|3666.15|3664.65|3662.15|3660.65|16026
1582539300000|2020-02-24 10:15:00|3664.15|3662.65|3670.15|3668.65|3671.15|3669.65|3664.15|3662.65|13038
1582539600000|2020-02-24 10:20:00|3671.15|3669.65|3667.15|3665.65|3671.15|3669.65|3666.15|3664.65|8617
1582539900000|2020-02-24 10:25:00|3668.15|3666.65|3666.15|3664.65|3668.15|3666.65|3664.15|3662.65|10752
1582540200000|2020-02-24 10:30:00|3665.15|3663.65|3663.15|3661.65|3666.15|3664.65|3663.15|3661.65|9853
1582540500000|2020-02-24 10:35:00|3664.15|3662.65|3662.15|3660.65|3664.15|3662.65|3659.15|3657.65|10134
1582540800000|2020-02-24 10:40:00|3663.15|3661.65|3665.15|3663.65|3666.15|3664.65|3662.15|3660.65|14821
1582541100000|2020-02-24 10:45:00|3664.15|3662.65|3661.15|3659.65|3666.15|3664.65|3661.15|3659.65|6287
1582541400000|2020-02-24 10:50:00|3662.15|3660.65|3663.15|3661.65|3666.15|3664.65|3661.15|3659.65|9674
1582541700000|2020-02-24 10:55:00|3662.15|3660.65|3661.15|3659.65|3662.15|3660.65|3658.15|3656.65|10732
1582542000000|2020-02-24 11:00:00|3662.15|3660.65|3662.15|3660.65|3662.15|3660.65|3658.15|3656.65|9038
1582542300000|2020-02-24 11:05:00|3661.15|3659.65|3659.15|3657.65|3662.15|3660.65|3658.15|3656.65|13529
1582542600000|2020-02-24 11:10:00|3658.15|3656.65|3662.15|3660.65|3663.15|3661.65|3658.15|3656.65|20621
1582542900000|2020-02-24 11:15:00|3661.15|3659.65|3663.15|3661.65|3664.15|3662.65|3659.15|3657.65|14234
1582543200000|2020-02-24 11:20:00|3662.15|3660.65|3664.15|3662.65|3666.15|3664.65|3661.15|3659.65|12671
1582543500000|2020-02-24 11:25:00|3663.15|3661.65|3664.15|3662.65|3665.15|3663.65|3661.15|3659.65|16354
1582543800000|2020-02-24 11:30:00|3663.15|3661.65|3666.15|3664.65|3666.15|3664.65|3662.15|3660.65|21463
1582544100000|2020-02-24 11:35:00|3665.15|3663.65|3669.15|3667.65|3670.15|3668.65|3664.15|3662.65|16465
1582544400000|2020-02-24 11:40:00|3670.15|3668.65|3666.15|3664.65|3671.15|3669.65|3666.15|3664.65|12793
1582544700000|2020-02-24 11:45:00|3667.15|3665.65|3668.15|3666.65|3670.15|3668.65|3666.15|3664.65|10120
1582545000000|2020-02-24 11:50:00|3669.15|3667.65|3671.15|3669.65|3671.15|3669.65|3668.15|3666.65|8274
1582545300000|2020-02-24 11:55:00|3670.15|3668.65|3669.15|3667.65|3670.15|3668.65|3668.15|3666.65|9628
1582545600000|2020-02-24 12:00:00|3670.15|3668.65|3674.15|3672.65|3675.15|3673.65|3670.15|3668.65|17597
1582545900000|2020-02-24 12:05:00|3675.15|3673.65|3675.15|3673.65|3676.15|3674.65|3674.15|3672.65|7342
1582546200000|2020-02-24 12:10:00|3674.15|3672.65|3674.15|3672.65|3677.15|3675.65|3673.15|3671.65|13945
1582546500000|2020-02-24 12:15:00|3673.15|3671.65|3671.15|3669.65|3673.15|3671.65|3670.15|3668.65|11800
1582546800000|2020-02-24 12:20:00|3672.15|3670.65|3671.15|3669.65|3672.15|3670.65|3670.15|3668.65|4630
1582547100000|2020-02-24 12:25:00|3670.15|3668.65|3669.15|3667.65|3671.15|3669.65|3668.15|3666.65|5548
1582547400000|2020-02-24 12:30:00|3668.15|3666.65|3670.15|3668.65|3670.15|3668.65|3668.15|3666.65|5666
1582547700000|2020-02-24 12:35:00|3669.15|3667.65|3666.15|3664.65|3669.15|3667.65|3665.15|3663.65|6252
1582548000000|2020-02-24 12:40:00|3666.48|3664.98|3665.48|3663.98|3667.48|3665.98|3664.48|3662.98|6221
1582548300000|2020-02-24 12:45:00|3666.48|3664.98|3664.48|3662.98|3666.48|3664.98|3664.48|3662.98|6653
1582548600000|2020-02-24 12:50:00|3665.48|3663.98|3659.48|3657.98|3665.48|3663.98|3659.48|3657.98|9162
1582548900000|2020-02-24 12:55:00|3660.48|3658.98|3662.48|3660.98|3663.48|3661.98|3660.48|3658.98|8738
1582549200000|2020-02-24 13:00:00|3663.48|3661.98|3661.48|3659.98|3664.48|3662.98|3661.48|3659.98|6922
1582549500000|2020-02-24 13:05:00|3660.48|3658.98|3662.48|3660.98|3662.48|3660.98|3660.48|3658.98|6693
1582549800000|2020-02-24 13:10:00|3663.48|3661.98|3665.48|3663.98|3666.48|3664.98|3662.48|3660.98|9665
1582550100000|2020-02-24 13:15:00|3664.48|3662.98|3662.48|3660.98|3665.48|3663.98|3662.48|3660.98|5687
1582550400000|2020-02-24 13:20:00|3663.48|3661.98|3660.48|3658.98|3663.48|3661.98|3659.48|3657.98|7490
1582550700000|2020-02-24 13:25:00|3659.48|3657.98|3659.48|3657.98|3661.48|3659.98|3658.48|3656.98|17990
1582551000000|2020-02-24 13:30:00|3660.48|3658.98|3652.48|3650.98|3660.48|3658.98|3651.48|3649.98|15216
1582551300000|2020-02-24 13:35:00|3653.48|3651.98|3656.48|3654.98|3656.48|3654.98|3652.48|3650.98|24354
1582551600000|2020-02-24 13:40:00|3657.48|3655.98|3656.48|3654.98|3658.48|3656.98|3654.48|3652.98|7110
1582551900000|2020-02-24 13:45:00|3655.48|3653.98|3653.48|3651.98|3656.48|3654.98|3653.48|3651.98|9602
1582552200000|2020-02-24 13:50:00|3652.48|3650.98|3649.48|3647.98|3652.48|3650.98|3649.48|3647.98|21631
1582552500000|2020-02-24 13:55:00|3650.48|3648.98|3648.48|3646.98|3651.48|3649.98|3646.48|3644.98|32413
1582552800000|2020-02-24 14:00:00|3647.48|3645.98|3647.48|3645.98|3649.48|3647.98|3646.48|3644.98|15969
1582553100000|2020-02-24 14:05:00|3646.48|3644.98|3643.48|3641.98|3648.48|3646.98|3643.48|3641.98|16024
1582553400000|2020-02-24 14:10:00|3642.48|3640.98|3642.48|3640.98|3644.48|3642.98|3640.48|3638.98|26415
1582553700000|2020-02-24 14:15:00|3643.48|3641.98|3640.48|3638.98|3643.48|3641.98|3640.48|3638.98|12799
1582554000000|2020-02-24 14:20:00|3639.48|3637.98|3634.48|3632.98|3642.48|3640.98|3634.48|3632.98|24843
1582554300000|2020-02-24 14:25:00|3635.48|3633.98|3633.48|3631.98|3636.48|3634.98|3633.48|3631.98|23236
1582554600000|2020-02-24 14:30:00|3632.48|3630.98|3648.48|3646.98|3649.48|3647.98|3631.48|3629.98|45679
1582554900000|2020-02-24 14:35:00|3647.48|3645.98|3652.48|3650.98|3653.48|3651.98|3647.48|3645.98|26190
1582555200000|2020-02-24 14:40:00|3651.48|3649.98|3650.48|3648.98|3651.48|3649.98|3640.48|3638.98|32562
1582555500000|2020-02-24 14:45:00|3651.48|3649.98|3651.48|3649.98|3655.48|3653.98|3649.48|3647.98|25214
1582555800000|2020-02-24 14:50:00|3650.48|3648.98|3650.48|3648.98|3653.48|3651.98|3645.48|3643.98|33751
1582556100000|2020-02-24 14:55:00|3649.48|3647.98|3649.48|3647.98|3650.48|3648.98|3644.48|3642.98|20850
1582556400000|2020-02-24 15:00:00|3648.48|3646.98|3644.48|3642.98|3652.48|3650.98|3643.48|3641.98|21856
1582556700000|2020-02-24 15:05:00|3645.48|3643.98|3647.48|3645.98|3649.48|3647.98|3642.48|3640.98|28667
1582557000000|2020-02-24 15:10:00|3647.42|3645.92|3652.42|3650.92|3653.42|3651.92|3643.42|3641.92|21435
1582557300000|2020-02-24 15:15:00|3653.42|3651.92|3647.42|3645.92|3653.42|3651.92|3646.42|3644.92|20453
1582557600000|2020-02-24 15:20:00|3646.42|3644.92|3642.42|3640.92|3647.42|3645.92|3641.42|3639.92|15266
1582557900000|2020-02-24 15:25:00|3643.42|3641.92|3640.42|3638.92|3644.42|3642.92|3640.42|3638.92|15059
1582558200000|2020-02-24 15:30:00|3639.42|3637.92|3638.42|3636.92|3641.42|3639.92|3637.42|3635.92|27736
1582558500000|2020-02-24 15:35:00|3639.42|3637.92|3637.42|3635.92|3640.42|3638.92|3635.42|3633.92|24128
1582558800000|2020-02-24 15:40:00|3638.42|3636.92|3643.42|3641.92|3644.42|3642.92|3636.42|3634.92|16191
1582559100000|2020-02-24 15:45:00|3642.42|3640.92|3643.42|3641.92|3644.42|3642.92|3639.42|3637.92|12512
1582559400000|2020-02-24 15:50:00|3644.42|3642.92|3646.42|3644.92|3649.42|3647.92|3644.42|3642.92|20723
1582559700000|2020-02-24 15:55:00|3647.42|3645.92|3649.42|3647.92|3651.42|3649.92|3645.42|3643.92|26710
1582560000000|2020-02-24 16:00:00|3650.42|3648.92|3643.42|3641.92|3651.42|3649.92|3642.42|3640.92|15829
1582560300000|2020-02-24 16:05:00|3644.42|3642.92|3647.42|3645.92|3648.42|3646.92|3643.42|3641.92|17912
1582560600000|2020-02-24 16:10:00|3646.42|3644.92|3647.42|3645.92|3650.42|3648.92|3646.42|3644.92|19665
1582560900000|2020-02-24 16:15:00|3646.42|3644.92|3653.42|3651.92|3654.42|3652.92|3646.42|3644.92|19370
1582561200000|2020-02-24 16:20:00|3654.42|3652.92|3652.42|3650.92|3654.42|3652.92|3650.42|3648.92|24061
1582561500000|2020-02-24 16:25:00|3651.42|3649.92|3646.42|3644.92|3652.42|3650.92|3646.42|3644.92|55972
1582561800000|2020-02-24 16:30:00|3647.42|3645.92|3649.42|3647.92|3653.42|3651.92|3647.42|3645.92|233512
1582562100000|2020-02-24 16:35:00|3650.42|3648.92|3651.42|3649.92|3652.42|3650.92|3645.42|3643.92|85396
1582562400000|2020-02-24 16:40:00|3650.42|3648.92|3642.42|3640.92|3650.42|3648.92|3641.42|3639.92|48823
1582562700000|2020-02-24 16:45:00|3643.42|3641.92|3639.42|3637.92|3643.42|3641.92|3637.42|3635.92|22497
1582563000000|2020-02-24 16:50:00|3640.42|3638.92|3640.42|3638.92|3642.42|3640.92|3639.42|3637.92|22853
1582563300000|2020-02-24 16:55:00|3639.42|3637.92|3641.42|3639.92|3646.42|3644.92|3639.42|3637.92|12259
1582563600000|2020-02-24 17:00:00|3642.42|3640.92|3638.42|3636.92|3642.42|3640.92|3637.42|3635.92|6610
1582563900000|2020-02-24 17:05:00|3637.42|3635.92|3634.42|3632.92|3638.42|3636.92|3634.42|3632.92|5683
1582564200000|2020-02-24 17:10:00|3635.42|3633.92|3632.42|3630.92|3636.42|3634.92|3632.42|3630.92|10834
1582564500000|2020-02-24 17:15:00|3633.42|3631.92|3636.42|3634.92|3636.42|3634.92|3630.42|3628.92|4962
1582564800000|2020-02-24 17:20:00|3635.42|3633.92|3633.42|3631.92|3636.42|3634.92|3632.42|3630.92|4982
1582565100000|2020-02-24 17:25:00|3632.42|3630.92|3635.42|3633.92|3637.42|3635.92|3631.92|3630.42|4152
1582565400000|2020-02-24 17:30:00|3634.42|3632.92|3632.42|3630.92|3635.42|3633.92|3629.42|3627.92|8235
1582565700000|2020-02-24 17:35:00|3633.42|3631.92|3640.42|3638.92|3640.42|3638.92|3633.42|3631.92|4647
1582566000000|2020-02-24 17:40:00|3639.42|3637.92|3639.42|3637.92|3641.42|3639.92|3639.42|3637.92|2604
1582566300000|2020-02-24 17:45:00|3638.42|3636.92|3635.42|3633.92|3639.42|3637.92|3635.42|3633.92|2519
1582566600000|2020-02-24 17:50:00|3634.92|3633.42|3635.42|3633.92|3637.42|3635.92|3633.42|3631.92|4585
1582566900000|2020-02-24 17:55:00|3636.42|3634.92|3632.42|3630.92|3636.42|3634.92|3632.42|3630.92|3315
1582567200000|2020-02-24 18:00:00|3631.42|3629.92|3628.42|3626.92|3632.42|3630.92|3627.42|3625.92|4821
1582567500000|2020-02-24 18:05:00|3627.42|3625.92|3628.42|3626.92|3630.92|3629.42|3627.42|3625.92|3916
1582567800000|2020-02-24 18:10:00|3629.42|3627.92|3628.42|3626.92|3630.42|3628.92|3627.42|3625.92|3839
1582568100000|2020-02-24 18:15:00|3627.92|3626.42|3628.42|3626.92|3628.42|3626.92|3625.42|3623.92|4481
1582568400000|2020-02-24 18:20:00|3627.42|3625.92|3628.42|3626.92|3631.42|3629.92|3627.42|3625.92|2070
1582568700000|2020-02-24 18:25:00|3627.42|3625.92|3634.42|3632.92|3634.42|3632.92|3627.42|3625.92|3286
1582569000000|2020-02-24 18:30:00|3633.42|3631.92|3635.42|3633.92|3635.42|3633.92|3631.42|3629.92|2424
1582569300000|2020-02-24 18:35:00|3634.42|3632.92|3636.42|3634.92|3637.42|3635.92|3634.42|3632.92|1349
1582569600000|2020-02-24 18:40:00|3635.42|3633.92|3637.42|3635.92|3637.42|3635.92|3634.42|3632.92|2786
1582569900000|2020-02-24 18:45:00|3638.42|3636.92|3639.42|3637.92|3640.42|3638.92|3637.42|3635.92|3733
1582570200000|2020-02-24 18:50:00|3640.42|3638.92|3639.42|3637.92|3640.42|3638.92|3638.42|3636.92|1478
1582570500000|2020-02-24 18:55:00|3638.42|3636.92|3638.42|3636.92|3639.42|3637.92|3636.42|3634.92|2844
1582570800000|2020-02-24 19:00:00|3639.42|3637.92|3637.42|3635.92|3641.42|3639.92|3637.42|3635.92|2470
1582571100000|2020-02-24 19:05:00|3638.42|3636.92|3634.42|3632.92|3639.42|3637.92|3633.42|3631.92|2208
1582571400000|2020-02-24 19:10:00|3635.42|3633.92|3632.42|3630.92|3635.42|3633.92|3632.42|3630.92|2247
1582571700000|2020-02-24 19:15:00|3633.42|3631.92|3632.42|3630.92|3633.42|3631.92|3630.42|3628.92|1678
1582572000000|2020-02-24 19:20:00|3632.92|3631.42|3637.42|3635.92|3637.42|3635.92|3632.92|3631.42|2022
1582572300000|2020-02-24 19:25:00|3638.42|3636.92|3643.42|3641.92|3644.42|3642.92|3637.42|3635.92|2965
1582572600000|2020-02-24 19:30:00|3644.42|3642.92|3644.42|3642.92|3645.42|3643.92|3642.42|3640.92|1833
1582572900000|2020-02-24 19:35:00|3643.92|3642.42|3647.42|3645.92|3647.42|3645.92|3642.42|3640.92|3038
1582573200000|2020-02-24 19:40:00|3646.42|3644.92|3647.42|3645.92|3647.42|3645.92|3644.42|3642.92|2181
1582573500000|2020-02-24 19:45:00|3648.42|3646.92|3650.42|3648.92|3650.42|3648.92|3647.42|3645.92|6403
1582573800000|2020-02-24 19:50:00|3651.42|3649.92|3651.42|3649.92|3651.92|3650.42|3648.42|3646.92|2185
1582574100000|2020-02-24 19:55:00|3650.42|3648.92|3651.42|3649.92|3653.42|3651.92|3648.42|3646.92|4626
1582574400000|2020-02-24 20:00:00|3652.42|3650.92|3652.42|3650.92|3653.42|3651.92|3650.42|3648.92|4564
1582574700000|2020-02-24 20:05:00|3653.42|3651.92|3651.42|3649.92|3653.42|3651.92|3651.42|3649.92|1728
1582575000000|2020-02-24 20:10:00|3650.42|3648.92|3647.42|3645.92|3651.42|3649.92|3647.42|3645.92|1659
1582575300000|2020-02-24 20:15:00|3648.42|3646.92|3647.42|3645.92|3648.42|3646.92|3645.42|3643.92|3530
1582575600000|2020-02-24 20:20:00|3646.42|3644.92|3645.42|3643.92|3649.42|3647.92|3645.42|3643.92|3040
1582575900000|2020-02-24 20:25:00|3644.42|3642.92|3642.42|3640.92|3644.42|3642.92|3642.42|3640.92|2755
1582576200000|2020-02-24 20:30:00|3641.92|3640.42|3641.42|3639.92|3643.42|3641.92|3639.42|3637.92|2874
1582576500000|2020-02-24 20:35:00|3641.92|3640.42|3637.42|3635.92|3642.42|3640.92|3637.42|3635.92|1928
1582576800000|2020-02-24 20:40:00|3636.42|3634.92|3633.42|3631.92|3636.42|3634.92|3633.42|3631.92|3595
1582577100000|2020-02-24 20:45:00|3634.42|3632.92|3638.42|3636.92|3639.42|3637.92|3634.42|3632.92|7493
1582577400000|2020-02-24 20:50:00|3637.42|3635.92|3629.42|3627.92|3637.42|3635.92|3629.42|3627.92|8595
1582577700000|2020-02-24 20:55:00|3628.42|3626.92|3627.92|3626.42|3630.42|3628.92|3626.42|3624.92|10656
1582578000000|2020-02-24 21:00:00|3628.87|3625.87|3625.17|3622.17|3629.47|3626.47|3624.67|3621.67|423
1582578300000|2020-02-24 21:05:00|3625.37|3622.37|3624.37|3621.37|3625.37|3622.37|3623.57|3620.57|0
1582578600000|2020-02-24 21:10:00|3623.87|3620.87|3628.97|3625.97|3630.07|3627.07|3623.07|3620.07|0
1582578900000|2020-02-24 21:15:00|3629.07|3626.07|3627.87|3624.87|3629.27|3626.27|3627.87|3624.87|0
1582579200000|2020-02-24 21:20:00|3628.07|3625.07|3628.17|3625.17|3628.17|3625.17|3627.77|3624.77|0
1582579800000|2020-02-24 21:30:00|3628.77|3625.77|3627.27|3624.27|3629.57|3626.57|3623.97|3620.97|0
1582580100000|2020-02-24 21:35:00|3626.97|3623.97|3624.47|3621.47|3627.57|3624.57|3624.47|3621.47|0
1582580400000|2020-02-24 21:40:00|3624.77|3621.77|3625.47|3622.47|3626.47|3623.47|3624.47|3621.47|0
1582580700000|2020-02-24 21:45:00|3625.27|3622.27|3631.07|3628.07|3631.27|3628.27|3624.97|3621.97|0
1582581000000|2020-02-24 21:50:00|3630.77|3627.77|3633.57|3630.57|3634.37|3631.37|3630.57|3627.57|0
1582581300000|2020-02-24 21:55:00|3633.77|3630.77|3631.37|3628.37|3633.77|3630.77|3630.77|3627.77|0
1582581600000|2020-02-24 22:00:00|3631.57|3628.57|3632.27|3629.27|3632.47|3629.47|3631.57|3628.57|0
1582581900000|2020-02-24 22:05:00|3631.87|3628.87|3632.27|3629.27|3632.57|3629.57|3631.87|3628.87|0
1582582200000|2020-02-24 22:10:00|3631.97|3628.97|3632.07|3629.07|3632.47|3629.47|3631.17|3628.17|0
1582582500000|2020-02-24 22:15:00|3631.97|3628.97|3632.47|3629.47|3632.47|3629.47|3631.97|3628.97|0
1582582800000|2020-02-24 22:20:00|3632.57|3629.57|3632.67|3629.67|3632.87|3629.87|3632.27|3629.27|0
1582583100000|2020-02-24 22:25:00|3632.57|3629.57|3632.67|3629.67|3632.67|3629.67|3632.57|3629.57|0
1582583400000|2020-02-24 22:30:00|3632.57|3629.57|3632.17|3629.17|3632.67|3629.67|3631.97|3628.97|0
1582583700000|2020-02-24 22:35:00|3632.27|3629.27|3631.87|3628.87|3632.27|3629.27|3631.77|3628.77|0
1582584000000|2020-02-24 22:40:00|3631.97|3628.97|3631.37|3628.37|3631.97|3628.97|3631.17|3628.17|0
1582584300000|2020-02-24 22:45:00|3631.27|3628.27|3631.17|3628.17|3631.37|3628.37|3630.77|3627.77|0
1582584600000|2020-02-24 22:50:00|3631.27|3628.27|3631.67|3628.67|3631.97|3628.97|3631.17|3628.17|0
1582584900000|2020-02-24 22:55:00|3631.57|3628.57|3631.17|3628.17|3631.97|3628.97|3630.87|3627.87|0
1582585200000|2020-02-24 23:00:00|3630.87|3627.87|3635.67|3632.67|3635.67|3632.67|3621.67|3618.67|0
1582585500000|2020-02-24 23:05:00|3635.47|3632.47|3636.77|3633.77|3639.47|3636.47|3634.67|3631.67|0
1582585800000|2020-02-24 23:10:00|3636.97|3633.97|3638.27|3635.27|3639.57|3636.57|3636.27|3633.27|0
1582586100000|2020-02-24 23:15:00|3638.47|3635.47|3638.57|3635.57|3639.07|3636.07|3636.27|3633.27|0
1582586400000|2020-02-24 23:20:00|3638.67|3635.67|3639.27|3636.27|3639.67|3636.67|3637.97|3634.97|0
1582586700000|2020-02-24 23:25:00|3639.57|3636.57|3635.77|3632.77|3639.87|3636.87|3634.77|3631.77|0
1582587000000|2020-02-24 23:30:00|3635.97|3632.97|3633.17|3630.17|3637.47|3634.47|3631.47|3628.47|0
1582587300000|2020-02-24 23:35:00|3633.37|3630.37|3635.47|3632.47|3635.47|3632.47|3631.47|3628.47|0
1582587600000|2020-02-24 23:40:00|3635.27|3632.27|3639.57|3636.57|3640.07|3637.07|3635.27|3632.27|0
1582587900000|2020-02-24 23:45:00|3639.07|3636.07|3640.27|3637.27|3641.57|3638.57|3637.37|3634.37|0
1582588200000|2020-02-24 23:50:00|3639.77|3636.77|3641.07|3638.07|3641.07|3638.07|3638.57|3635.57|0
1582588500000|2020-02-24 23:55:00|3641.27|3638.27|3642.57|3639.57|3643.87|3640.87|3641.07|3638.07|0
1582588800000|2020-02-25 00:00:00|3642.07|3639.07|3645.07|3642.07|3645.37|3642.37|3640.07|3637.07|0
1582589100000|2020-02-25 00:05:00|3645.37|3642.37|3646.07|3643.07|3646.07|3643.07|3643.37|3640.37|0
1582589400000|2020-02-25 00:10:00|3645.87|3642.87|3647.87|3644.87|3648.17|3645.17|3645.07|3642.07|0
1582589700000|2020-02-25 00:15:00|3647.67|3644.67|3658.67|3656.67|3658.67|3656.67|3646.87|3643.87|4312
1582590000000|2020-02-25 00:20:00|3657.67|3655.67|3656.67|3654.67|3658.67|3656.67|3656.67|3654.67|1379
1582590300000|2020-02-25 00:25:00|3657.67|3655.67|3658.67|3656.67|3658.67|3656.67|3656.67|3654.67|817
1582590600000|2020-02-25 00:30:00|3659.17|3657.17|3660.67|3658.67|3660.67|3658.67|3656.67|3654.67|493
1582590900000|2020-02-25 00:35:00|3662.17|3660.17|3665.67|3663.67|3665.67|3663.67|3660.67|3658.67|1250
1582591200000|2020-02-25 00:40:00|3664.67|3662.67|3661.67|3659.67|3665.67|3663.67|3660.67|3658.67|680
1582591500000|2020-02-25 00:45:00|3662.17|3660.17|3661.67|3659.67|3662.67|3660.67|3659.67|3657.67|219
1582591800000|2020-02-25 00:50:00|3662.17|3660.17|3665.67|3663.67|3666.67|3664.67|3661.67|3659.67|749
1582592100000|2020-02-25 00:55:00|3666.17|3664.17|3666.67|3664.67|3667.67|3665.67|3665.67|3663.67|430
1582592400000|2020-02-25 01:00:00|3665.67|3663.67|3669.67|3667.67|3670.67|3668.67|3663.67|3661.67|1258
1582592700000|2020-02-25 01:05:00|3670.67|3668.67|3671.67|3669.67|3672.67|3670.67|3669.67|3667.67|819
1582593000000|2020-02-25 01:10:00|3671.17|3669.17|3673.67|3671.67|3673.67|3671.67|3670.67|3668.67|1139
1582593300000|2020-02-25 01:15:00|3672.67|3670.67|3673.67|3671.67|3674.67|3672.67|3672.67|3670.67|811
1582593600000|2020-02-25 01:20:00|3674.67|3672.67|3676.67|3674.67|3679.67|3677.67|3674.67|3672.67|1566
1582593900000|2020-02-25 01:25:00|3675.67|3673.67|3675.67|3673.67|3677.67|3675.67|3675.67|3673.67|534
1582594200000|2020-02-25 01:30:00|3676.67|3674.67|3678.67|3676.67|3678.67|3676.67|3673.67|3671.67|707
1582594500000|2020-02-25 01:35:00|3678.17|3676.17|3679.67|3677.67|3680.67|3678.67|3676.67|3674.67|593
1582594800000|2020-02-25 01:40:00|3679.17|3677.17|3679.67|3677.67|3680.67|3678.67|3678.67|3676.67|164
1582595100000|2020-02-25 01:45:00|3680.67|3678.67|3680.67|3678.67|3682.67|3680.67|3679.67|3677.67|1227
1582595400000|2020-02-25 01:50:00|3680.17|3678.17|3677.67|3675.67|3680.17|3678.17|3676.67|3674.67|418
1582595700000|2020-02-25 01:55:00|3677.17|3675.17|3673.67|3671.67|3677.67|3675.67|3673.67|3671.67|457
1582596000000|2020-02-25 02:00:00|3674.67|3672.67|3674.67|3672.67|3676.67|3674.67|3673.67|3671.67|256
1582596300000|2020-02-25 02:05:00|3675.17|3673.17|3675.67|3673.67|3676.67|3674.67|3674.67|3672.67|439
1582596600000|2020-02-25 02:10:00|3675.17|3673.17|3675.67|3673.67|3675.67|3673.67|3671.67|3669.67|441
1582596900000|2020-02-25 02:15:00|3676.17|3674.17|3678.67|3676.67|3678.67|3676.67|3675.67|3673.67|132
1582597200000|2020-02-25 02:20:00|3679.67|3677.67|3679.67|3677.67|3680.17|3678.17|3678.67|3676.67|349
1582597500000|2020-02-25 02:25:00|3678.67|3676.67|3676.67|3674.67|3679.67|3677.67|3676.67|3674.67|573
1582597800000|2020-02-25 02:30:00|3675.67|3673.67|3676.67|3674.67|3677.67|3675.67|3674.67|3672.67|207
1582598100000|2020-02-25 02:35:00|3675.67|3673.67|3674.67|3672.67|3676.67|3674.67|3674.67|3672.67|96
1582598400000|2020-02-25 02:40:00|3674.17|3672.17|3674.67|3672.67|3675.67|3673.67|3673.67|3671.67|94
1582598700000|2020-02-25 02:45:00|3675.67|3673.67|3674.67|3672.67|3675.67|3673.67|3672.67|3670.67|146
1582599000000|2020-02-25 02:50:00|3673.67|3671.67|3670.67|3668.67|3674.67|3672.67|3669.67|3667.67|758
1582599300000|2020-02-25 02:55:00|3669.67|3667.67|3668.67|3666.67|3672.67|3670.67|3668.67|3666.67|670
1582599600000|2020-02-25 03:00:00|3669.67|3667.67|3667.67|3665.67|3669.67|3667.67|3665.67|3663.67|431
1582599900000|2020-02-25 03:05:00|3666.67|3664.67|3664.67|3662.67|3668.67|3666.67|3664.67|3662.67|371
1582600200000|2020-02-25 03:10:00|3665.17|3663.17|3666.67|3664.67|3666.67|3664.67|3663.67|3661.67|483
1582600500000|2020-02-25 03:15:00|3665.67|3663.67|3668.67|3666.67|3668.67|3666.67|3665.67|3663.67|185
1582600800000|2020-02-25 03:20:00|3669.67|3667.67|3667.67|3665.67|3669.67|3667.67|3667.67|3665.67|378
1582601100000|2020-02-25 03:25:00|3668.67|3666.67|3671.67|3669.67|3671.67|3669.67|3667.67|3665.67|144
1582601400000|2020-02-25 03:30:00|3672.17|3670.17|3669.67|3667.67|3672.17|3670.17|3669.67|3667.67|167
1582601700000|2020-02-25 03:35:00|3670.67|3668.67|3669.67|3667.67|3670.67|3668.67|3668.67|3666.67|161
1582602000000|2020-02-25 03:40:00|3670.67|3668.67|3669.67|3667.67|3670.67|3668.67|3668.67|3666.67|66
1582602300000|2020-02-25 03:45:00|3668.67|3666.67|3669.67|3667.67|3670.67|3668.67|3668.67|3666.67|96
1582602600000|2020-02-25 03:50:00|3670.67|3668.67|3671.67|3669.67|3672.17|3670.17|3670.67|3668.67|229
1582602900000|2020-02-25 03:55:00|3672.17|3670.17|3672.67|3670.67|3672.67|3670.67|3671.67|3669.67|254
1582603200000|2020-02-25 04:00:00|3672.17|3670.17|3669.67|3667.67|3672.17|3670.17|3668.67|3666.67|101
1582603500000|2020-02-25 04:05:00|3668.67|3666.67|3668.67|3666.67|3669.17|3667.17|3668.67|3666.67|46
1582603800000|2020-02-25 04:10:00|3667.67|3665.67|3667.67|3665.67|3668.67|3666.67|3667.67|3665.67|94
1582604100000|2020-02-25 04:15:00|3668.17|3666.17|3668.67|3666.67|3668.67|3666.67|3667.67|3665.67|81
1582604400000|2020-02-25 04:20:00|3669.67|3667.67|3669.67|3667.67|3669.67|3667.67|3668.67|3666.67|177
1582604700000|2020-02-25 04:25:00|3669.17|3667.17|3672.67|3670.67|3672.67|3670.67|3667.67|3665.67|305
1582605000000|2020-02-25 04:30:00|3671.67|3669.67|3671.67|3669.67|3672.67|3670.67|3671.67|3669.67|187
1582605300000|2020-02-25 04:35:00|3672.17|3670.17|3672.67|3670.67|3672.67|3670.67|3671.67|3669.67|63
1582605600000|2020-02-25 04:40:00|3671.67|3669.67|3671.67|3669.67|3672.67|3670.67|3671.67|3669.67|161
1582605900000|2020-02-25 04:45:00|3672.67|3670.67|3672.67|3670.67|3673.67|3671.67|3672.67|3670.67|149
1582606200000|2020-02-25 04:50:00|3673.67|3671.67|3672.67|3670.67|3673.67|3671.67|3672.67|3670.67|10
1582606500000|2020-02-25 04:55:00|3673.67|3671.67|3673.67|3671.67|3673.67|3671.67|3672.67|3670.67|26
1582606800000|2020-02-25 05:00:00|3672.67|3670.67|3674.67|3672.67|3676.17|3674.17|3672.67|3670.67|635
1582607100000|2020-02-25 05:05:00|3675.67|3673.67|3675.67|3673.67|3676.67|3674.67|3674.67|3672.67|218
1582607400000|2020-02-25 05:10:00|3674.67|3672.67|3675.67|3673.67|3676.67|3674.67|3674.67|3672.67|120
1582607700000|2020-02-25 05:15:00|3676.17|3674.17|3673.67|3671.67|3676.67|3674.67|3672.67|3670.67|645
1582608000000|2020-02-25 05:20:00|3674.67|3672.67|3671.67|3669.67|3674.67|3672.67|3671.67|3669.67|227
1582608300000|2020-02-25 05:25:00|3672.67|3670.67|3672.67|3670.67|3673.67|3671.67|3671.67|3669.67|210
1582608600000|2020-02-25 05:30:00|3672.17|3670.17|3672.67|3670.67|3672.67|3670.67|3671.67|3669.67|229
1582608900000|2020-02-25 05:35:00|3671.67|3669.67|3673.67|3671.67|3673.67|3671.67|3671.67|3669.67|305
1582609200000|2020-02-25 05:40:00|3674.67|3672.67|3675.67|3673.67|3675.67|3673.67|3673.67|3671.67|633
1582609500000|2020-02-25 05:45:00|3675.17|3673.17|3675.67|3673.67|3677.67|3675.67|3673.67|3671.67|1832
1582609800000|2020-02-25 05:50:00|3674.67|3672.67|3674.67|3672.67|3675.67|3673.67|3672.67|3670.67|2206
1582610100000|2020-02-25 05:55:00|3675.67|3673.67|3676.67|3674.67|3677.67|3675.67|3672.67|3670.67|1501
1582610400000|2020-02-25 06:00:00|3675.67|3673.67|3675.67|3673.67|3676.67|3674.67|3673.67|3671.67|482
1582610700000|2020-02-25 06:05:00|3676.67|3674.67|3676.67|3674.67|3677.67|3675.67|3674.67|3672.67|543
1582611000000|2020-02-25 06:10:00|3677.17|3675.17|3677.67|3675.67|3678.67|3676.67|3674.67|3672.67|1181
1582611300000|2020-02-25 06:15:00|3678.67|3676.67|3678.67|3676.67|3679.67|3677.67|3675.67|3673.67|1242
1582611600000|2020-02-25 06:20:00|3679.67|3677.67|3677.67|3675.67|3679.67|3677.67|3676.67|3674.67|2021
1582611900000|2020-02-25 06:25:00|3678.67|3676.67|3679.67|3677.67|3679.67|3677.67|3676.67|3674.67|1076
1582612200000|2020-02-25 06:30:00|3680.17|3678.17|3680.67|3678.67|3681.67|3679.67|3678.67|3676.67|779
1582612500000|2020-02-25 06:35:00|3680.17|3678.17|3680.67|3678.67|3680.67|3678.67|3679.67|3677.67|426
1582612800000|2020-02-25 06:40:00|3680.17|3678.17|3679.67|3677.67|3680.67|3678.67|3678.67|3676.67|316
1582613100000|2020-02-25 06:45:00|3680.67|3678.67|3676.67|3674.67|3680.67|3678.67|3676.67|3674.67|1078
1582613400000|2020-02-25 06:50:00|3675.67|3673.67|3679.67|3677.67|3680.67|3678.67|3675.67|3673.67|2366
1582613700000|2020-02-25 06:55:00|3680.67|3678.67|3680.67|3678.67|3682.67|3680.67|3677.67|3675.67|2997
1582614000000|2020-02-25 07:00:00|3680.42|3678.92|3677.42|3675.92|3680.42|3678.92|3675.42|3673.92|6881
1582614300000|2020-02-25 07:05:00|3678.42|3676.92|3673.42|3671.92|3678.42|3676.92|3673.42|3671.92|5156
1582614600000|2020-02-25 07:10:00|3674.42|3672.92|3675.42|3673.92|3676.42|3674.92|3674.42|3672.92|3573
1582614900000|2020-02-25 07:15:00|3674.42|3672.92|3674.42|3672.92|3675.42|3673.92|3673.42|3671.92|2787
1582615200000|2020-02-25 07:20:00|3673.42|3671.92|3669.42|3667.92|3674.42|3672.92|3668.42|3666.92|3539
1582615500000|2020-02-25 07:25:00|3668.42|3666.92|3664.42|3662.92|3669.42|3667.92|3662.42|3660.92|6467
1582615800000|2020-02-25 07:30:00|3665.42|3663.92|3663.42|3661.92|3667.42|3665.92|3663.42|3661.92|6399
1582616100000|2020-02-25 07:35:00|3664.42|3662.92|3661.42|3659.92|3664.42|3662.92|3659.42|3657.92|5995
1582616400000|2020-02-25 07:40:00|3662.42|3660.92|3664.42|3662.92|3664.42|3662.92|3661.42|3659.92|4833
1582616700000|2020-02-25 07:45:00|3663.42|3661.92|3663.42|3661.92|3663.42|3661.92|3661.42|3659.92|4787
1582617000000|2020-02-25 07:50:00|3664.42|3662.92|3670.42|3668.92|3671.42|3669.92|3664.42|3662.92|11134
1582617300000|2020-02-25 07:55:00|3669.42|3667.92|3673.42|3671.92|3673.42|3671.92|3668.42|3666.92|4225
1582617600000|2020-02-25 08:00:00|3672.42|3670.92|3666.42|3664.92|3672.42|3670.92|3665.42|3663.92|24541
1582617900000|2020-02-25 08:05:00|3665.42|3663.92|3656.42|3654.92|3669.42|3667.92|3655.42|3653.92|20064
1582618200000|2020-02-25 08:10:00|3655.42|3653.92|3666.42|3664.92|3668.42|3666.92|3655.42|3653.92|30265
1582618500000|2020-02-25 08:15:00|3665.42|3663.92|3656.42|3654.92|3666.42|3664.92|3655.42|3653.92|11357
1582618800000|2020-02-25 08:20:00|3657.42|3655.92|3654.42|3652.92|3659.42|3657.92|3652.42|3650.92|15828
1582619100000|2020-02-25 08:25:00|3653.42|3651.92|3648.42|3646.92|3653.42|3651.92|3647.42|3645.92|18033
1582619400000|2020-02-25 08:30:00|3647.42|3645.92|3659.42|3657.92|3659.42|3657.92|3646.42|3644.92|12931
1582619700000|2020-02-25 08:35:00|3660.42|3658.92|3648.42|3646.92|3660.42|3658.92|3647.42|3645.92|16145
1582620000000|2020-02-25 08:40:00|3648.52|3647.02|3645.52|3644.02|3651.52|3650.02|3643.52|3642.02|28003
1582620300000|2020-02-25 08:45:00|3646.52|3645.02|3644.52|3643.02|3649.52|3648.02|3641.52|3640.02|26148
1582620600000|2020-02-25 08:50:00|3645.52|3644.02|3642.52|3641.02|3646.52|3645.02|3641.52|3640.02|66469
1582620900000|2020-02-25 08:55:00|3641.52|3640.02|3640.52|3639.02|3644.52|3643.02|3639.52|3638.02|22766
1582621200000|2020-02-25 09:00:00|3641.52|3640.02|3645.52|3644.02|3648.52|3647.02|3641.52|3640.02|23086
1582621500000|2020-02-25 09:05:00|3646.52|3645.02|3640.52|3639.02|3646.52|3645.02|3639.52|3638.02|20674
1582621800000|2020-02-25 09:10:00|3639.52|3638.02|3637.52|3636.02|3640.52|3639.02|3635.52|3634.02|15640
1582622100000|2020-02-25 09:15:00|3638.52|3637.02|3636.52|3635.02|3639.52|3638.02|3634.52|3633.02|12793
1582622400000|2020-02-25 09:20:00|3635.52|3634.02|3634.52|3633.02|3637.52|3636.02|3633.52|3632.02|13553
1582622700000|2020-02-25 09:25:00|3633.52|3632.02|3634.52|3633.02|3640.52|3639.02|3631.52|3630.02|18766
1582623000000|2020-02-25 09:30:00|3635.52|3634.02|3634.52|3633.02|3637.52|3636.02|3630.52|3629.02|13989
1582623300000|2020-02-25 09:35:00|3633.52|3632.02|3632.52|3631.02|3634.52|3633.02|3630.52|3629.02|17467
1582623600000|2020-02-25 09:40:00|3631.52|3630.02|3634.52|3633.02|3634.52|3633.02|3629.52|3628.02|15321
1582623900000|2020-02-25 09:45:00|3635.52|3634.02|3635.52|3634.02|3638.52|3637.02|3634.52|3633.02|10536
1582624200000|2020-02-25 09:50:00|3636.52|3635.02|3631.52|3630.02|3636.52|3635.02|3630.52|3629.02|11469
1582624500000|2020-02-25 09:55:00|3632.52|3631.02|3628.52|3627.02|3632.52|3631.02|3628.52|3627.02|16428
1582624800000|2020-02-25 10:00:00|3629.52|3628.02|3632.52|3631.02|3633.52|3632.02|3627.52|3626.02|19082
1582625100000|2020-02-25 10:05:00|3631.52|3630.02|3627.52|3626.02|3632.52|3631.02|3627.52|3626.02|8769
1582625400000|2020-02-25 10:10:00|3628.52|3627.02|3628.52|3627.02|3631.52|3630.02|3625.52|3624.02|11569
1582625700000|2020-02-25 10:15:00|3629.52|3628.02|3623.52|3622.02|3629.52|3628.02|3623.52|3622.02|20636
1582626000000|2020-02-25 10:20:00|3624.52|3623.02|3618.52|3617.02|3625.52|3624.02|3618.52|3617.02|20561
1582626300000|2020-02-25 10:25:00|3619.52|3618.02|3615.52|3614.02|3621.52|3620.02|3615.52|3614.02|35266
1582626600000|2020-02-25 10:30:00|3614.52|3613.02|3609.52|3608.02|3614.52|3613.02|3607.52|3606.02|29377
1582626900000|2020-02-25 10:35:00|3610.52|3609.02|3611.52|3610.02|3613.52|3612.02|3610.52|3609.02|19501
1582627200000|2020-02-25 10:40:00|3610.52|3609.02|3606.52|3605.02|3610.52|3609.02|3606.52|3605.02|20576
1582627500000|2020-02-25 10:45:00|3607.52|3606.02|3607.52|3606.02|3607.52|3606.02|3598.52|3597.02|30422
1582627800000|2020-02-25 10:50:00|3606.52|3605.02|3609.52|3608.02|3609.52|3608.02|3605.52|3604.02|16120
1582628100000|2020-02-25 10:55:00|3610.52|3609.02|3613.52|3612.02|3616.52|3615.02|3610.52|3609.02|26065
1582628400000|2020-02-25 11:00:00|3612.52|3611.02|3607.52|3606.02|3612.52|3611.02|3606.52|3605.02|9188
1582628700000|2020-02-25 11:05:00|3608.52|3607.02|3610.52|3609.02|3610.52|3609.02|3606.52|3605.02|12488
1582629000000|2020-02-25 11:10:00|3609.52|3608.02|3614.52|3613.02|3615.52|3614.02|3609.52|3608.02|12571
1582629300000|2020-02-25 11:15:00|3615.52|3614.02|3610.52|3609.02|3615.52|3614.02|3609.52|3608.02|7750
1582629600000|2020-02-25 11:20:00|3609.52|3608.02|3613.52|3612.02|3614.52|3613.02|3609.52|3608.02|5150
1582629900000|2020-02-25 11:25:00|3612.52|3611.02|3618.52|3617.02|3618.52|3617.02|3610.52|3609.02|11215
1582630200000|2020-02-25 11:30:00|3619.52|3618.02|3625.52|3624.02|3625.52|3624.02|3617.52|3616.02|17372
1582630500000|2020-02-25 11:35:00|3626.52|3625.02|3630.52|3629.02|3631.52|3630.02|3625.52|3624.02|13987
1582630800000|2020-02-25 11:40:00|3629.52|3628.02|3628.52|3627.02|3630.52|3629.02|3623.52|3622.02|20131
1582631100000|2020-02-25 11:45:00|3629.52|3628.02|3626.52|3625.02|3629.52|3628.02|3626.52|3625.02|9836
1582631400000|2020-02-25 11:50:00|3627.02|3625.52|3627.52|3626.02|3629.52|3628.02|3625.52|3624.02|6972
1582631700000|2020-02-25 11:55:00|3626.52|3625.02|3623.52|3622.02|3627.52|3626.02|3621.52|3620.02|9543
1582632000000|2020-02-25 12:00:00|3622.52|3621.02|3626.52|3625.02|3626.52|3625.02|3622.52|3621.02|11001
1582632300000|2020-02-25 12:05:00|3625.52|3624.02|3624.52|3623.02|3628.02|3626.52|3623.52|3622.02|9026
1582632600000|2020-02-25 12:10:00|3623.52|3622.02|3621.52|3620.02|3624.52|3623.02|3620.52|3619.02|5684
1582632900000|2020-02-25 12:15:00|3620.52|3619.02|3621.52|3620.02|3622.52|3621.02|3620.52|3619.02|6992
1582633200000|2020-02-25 12:20:00|3620.52|3619.02|3627.52|3626.02|3628.52|3627.02|3620.52|3619.02|10268
1582633500000|2020-02-25 12:25:00|3628.52|3627.02|3626.52|3625.02|3630.52|3629.02|3626.52|3625.02|10404
1582633800000|2020-02-25 12:30:00|3625.52|3624.02|3630.52|3629.02|3630.52|3629.02|3625.52|3624.02|9320
1582634100000|2020-02-25 12:35:00|3631.52|3630.02|3635.52|3634.02|3636.52|3635.02|3631.52|3630.02|12982
1582634400000|2020-02-25 12:40:00|3635.53|3634.03|3632.53|3631.03|3636.53|3635.03|3631.53|3630.03|7934
1582634700000|2020-02-25 12:45:00|3633.53|3632.03|3637.53|3636.03|3637.53|3636.03|3633.53|3632.03|8611
1582635000000|2020-02-25 12:50:00|3636.53|3635.03|3639.53|3638.03|3639.53|3638.03|3635.53|3634.03|12662
1582635300000|2020-02-25 12:55:00|3638.53|3637.03|3637.53|3636.03|3638.53|3637.03|3636.53|3635.03|7445
1582635600000|2020-02-25 13:00:00|3636.53|3635.03|3634.53|3633.03|3637.53|3636.03|3633.53|3632.03|51640
1582635900000|2020-02-25 13:05:00|3633.53|3632.03|3635.53|3634.03|3636.53|3635.03|3633.53|3632.03|7355
1582636200000|2020-02-25 13:10:00|3636.53|3635.03|3634.53|3633.03|3638.53|3637.03|3634.53|3633.03|11147
1582636500000|2020-02-25 13:15:00|3633.53|3632.03|3631.53|3630.03|3633.53|3632.03|3630.53|3629.03|8652
1582636800000|2020-02-25 13:20:00|3630.53|3629.03|3628.53|3627.03|3631.53|3630.03|3628.53|3627.03|7734
1582637100000|2020-02-25 13:25:00|3627.53|3626.03|3626.53|3625.03|3629.53|3628.03|3626.53|3625.03|9798
1582637400000|2020-02-25 13:30:00|3627.53|3626.03|3626.53|3625.03|3627.53|3626.03|3623.53|3622.03|7742
1582637700000|2020-02-25 13:35:00|3627.53|3626.03|3627.53|3626.03|3628.53|3627.03|3625.53|3624.03|7582
1582638000000|2020-02-25 13:40:00|3628.53|3627.03|3625.53|3624.03|3628.53|3627.03|3625.53|3624.03|6552
1582638300000|2020-02-25 13:45:00|3626.53|3625.03|3629.53|3628.03|3629.53|3628.03|3626.53|3625.03|8502
1582638600000|2020-02-25 13:50:00|3628.53|3627.03|3630.53|3629.03|3632.53|3631.03|3627.53|3626.03|12899
1582638900000|2020-02-25 13:55:00|3631.53|3630.03|3627.03|3625.53|3632.53|3631.03|3624.53|3623.03|11203
1582639200000|2020-02-25 14:00:00|3626.53|3625.03|3624.53|3623.03|3627.53|3626.03|3623.53|3622.03|15703
1582639500000|2020-02-25 14:05:00|3625.53|3624.03|3619.53|3618.03|3625.53|3624.03|3619.53|3618.03|13475
1582639800000|2020-02-25 14:10:00|3620.53|3619.03|3622.53|3621.03|3622.53|3621.03|3620.03|3618.53|9672
1582640100000|2020-02-25 14:15:00|3623.53|3622.03|3624.53|3623.03|3625.53|3624.03|3622.53|3621.03|8613
1582640400000|2020-02-25 14:20:00|3625.53|3624.03|3628.53|3627.03|3628.53|3627.03|3624.53|3623.03|8276
1582640700000|2020-02-25 14:25:00|3627.53|3626.03|3626.53|3625.03|3628.53|3627.03|3626.53|3625.03|6357
1582641000000|2020-02-25 14:30:00|3627.53|3626.03|3618.53|3617.03|3630.53|3629.03|3617.53|3616.03|22839
1582641300000|2020-02-25 14:35:00|3617.53|3616.03|3621.53|3620.03|3627.53|3626.03|3617.53|3616.03|16139
1582641600000|2020-02-25 14:40:00|3620.53|3619.03|3613.53|3612.03|3620.53|3619.03|3612.53|3611.03|29267
1582641900000|2020-02-25 14:45:00|3612.53|3611.03|3611.53|3610.03|3613.53|3612.03|3608.53|3607.03|38423
1582642200000|2020-02-25 14:50:00|3610.53|3609.03|3616.53|3615.03|3617.53|3616.03|3608.53|3607.03|18770
1582642500000|2020-02-25 14:55:00|3615.53|3614.03|3617.53|3616.03|3618.53|3617.03|3610.53|3609.03|18076
1582642800000|2020-02-25 15:00:00|3616.53|3615.03|3614.53|3613.03|3621.53|3620.03|3612.53|3611.03|17632
1582643100000|2020-02-25 15:05:00|3613.53|3612.03|3615.53|3614.03|3620.53|3619.03|3612.53|3611.03|13565
1582643400000|2020-02-25 15:10:00|3615.68|3614.18|3610.68|3609.18|3616.68|3615.18|3609.68|3608.18|17532
1582643700000|2020-02-25 15:15:00|3611.68|3610.18|3603.68|3602.18|3612.68|3611.18|3602.68|3601.18|27592
1582644000000|2020-02-25 15:20:00|3602.68|3601.18|3593.68|3592.18|3603.68|3602.18|3593.68|3592.18|31867
1582644300000|2020-02-25 15:25:00|3592.68|3591.18|3584.68|3583.18|3592.68|3591.18|3581.68|3580.18|52223
1582644600000|2020-02-25 15:30:00|3585.68|3584.18|3581.68|3580.18|3589.68|3588.18|3574.68|3573.18|37799
1582644900000|2020-02-25 15:35:00|3579.68|3578.18|3586.68|3585.18|3587.68|3586.18|3575.68|3574.18|29449
1582645200000|2020-02-25 15:40:00|3585.68|3584.18|3592.68|3591.18|3593.68|3592.18|3582.68|3581.18|40045
1582645500000|2020-02-25 15:45:00|3591.68|3590.18|3582.68|3581.18|3594.68|3593.18|3581.68|3580.18|23745
1582645800000|2020-02-25 15:50:00|3581.68|3580.18|3578.68|3577.18|3581.68|3580.18|3572.68|3571.18|44300
1582646100000|2020-02-25 15:55:00|3579.68|3578.18|3578.68|3577.18|3579.68|3578.18|3573.68|3572.18|35027
1582646400000|2020-02-25 16:00:00|3577.68|3576.18|3576.68|3575.18|3583.68|3582.18|3575.68|3574.18|37400
1582646700000|2020-02-25 16:05:00|3575.68|3574.18|3574.68|3573.18|3583.68|3582.18|3572.68|3571.18|30348
1582647000000|2020-02-25 16:10:00|3573.68|3572.18|3577.68|3576.18|3583.68|3582.18|3573.68|3572.18|32366
1582647300000|2020-02-25 16:15:00|3578.68|3577.18|3573.68|3572.18|3578.68|3577.18|3569.68|3568.18|34261
1582647600000|2020-02-25 16:20:00|3572.68|3571.18|3571.68|3570.18|3575.68|3574.18|3568.68|3567.18|31670
1582647900000|2020-02-25 16:25:00|3570.68|3569.18|3572.68|3571.18|3579.68|3578.18|3569.68|3568.18|55040
1582648200000|2020-02-25 16:30:00|3571.68|3570.18|3572.68|3571.18|3575.68|3574.18|3567.68|3566.18|101759
1582648500000|2020-02-25 16:35:00|3573.68|3572.18|3575.68|3574.18|3576.68|3575.18|3567.68|3566.18|49472
1582648800000|2020-02-25 16:40:00|3574.68|3573.18|3562.68|3561.18|3575.68|3574.18|3562.68|3561.18|31130
1582649100000|2020-02-25 16:45:00|3563.68|3562.18|3574.68|3573.18|3575.68|3574.18|3563.68|3562.18|27031
1582649400000|2020-02-25 16:50:00|3573.68|3572.18|3579.68|3578.18|3579.68|3578.18|3572.68|3571.18|16148
1582649700000|2020-02-25 16:55:00|3578.68|3577.18|3574.68|3573.18|3580.68|3579.18|3572.68|3571.18|22458
1582650000000|2020-02-25 17:00:00|3575.68|3574.18|3574.68|3573.18|3580.68|3579.18|3574.68|3573.18|19462
1582650300000|2020-02-25 17:05:00|3575.68|3574.18|3576.68|3575.18|3578.68|3577.18|3574.68|3573.18|6963
1582650600000|2020-02-25 17:10:00|3577.68|3576.18|3576.68|3575.18|3581.68|3580.18|3576.68|3575.18|9279
1582650900000|2020-02-25 17:15:00|3577.68|3576.18|3571.68|3570.18|3577.68|3576.18|3569.68|3568.18|7588
1582651200000|2020-02-25 17:20:00|3570.68|3569.18|3568.68|3567.18|3572.68|3571.18|3568.68|3567.18|8694
1582651500000|2020-02-25 17:25:00|3569.68|3568.18|3568.68|3567.18|3570.68|3569.18|3567.68|3566.18|4793
1582651800000|2020-02-25 17:30:00|3569.68|3568.18|3573.68|3572.18|3574.68|3573.18|3567.68|3566.18|8319
1582652100000|2020-02-25 17:35:00|3574.68|3573.18|3576.68|3575.18|3576.68|3575.18|3573.68|3572.18|5877
1582652400000|2020-02-25 17:40:00|3576.18|3574.68|3568.68|3567.18|3576.68|3575.18|3567.68|3566.18|7423
1582652700000|2020-02-25 17:45:00|3567.68|3566.18|3563.68|3562.18|3568.68|3567.18|3563.68|3562.18|7876
1582653000000|2020-02-25 17:50:00|3564.18|3562.68|3567.68|3566.18|3568.68|3567.18|3563.68|3562.18|5404
1582653300000|2020-02-25 17:55:00|3568.68|3567.18|3562.68|3561.18|3568.68|3567.18|3561.68|3560.18|7674
1582653600000|2020-02-25 18:00:00|3562.18|3560.68|3561.68|3560.18|3566.68|3565.18|3559.68|3558.18|9999
1582653900000|2020-02-25 18:05:00|3562.68|3561.18|3565.68|3564.18|3565.68|3564.18|3560.68|3559.18|6501
1582654200000|2020-02-25 18:10:00|3564.68|3563.18|3565.68|3564.18|3568.68|3567.18|3564.68|3563.18|6987
1582654500000|2020-02-25 18:15:00|3564.68|3563.18|3559.68|3558.18|3567.68|3566.18|3559.68|3558.18|8228
1582654800000|2020-02-25 18:20:00|3560.18|3558.68|3561.68|3560.18|3561.68|3560.18|3559.68|3558.18|3224
1582655100000|2020-02-25 18:25:00|3560.68|3559.18|3560.68|3559.18|3563.68|3562.18|3558.68|3557.18|5578
1582655400000|2020-02-25 18:30:00|3559.68|3558.18|3558.68|3557.18|3559.68|3558.18|3555.68|3554.18|5531
1582655700000|2020-02-25 18:35:00|3559.18|3557.68|3557.68|3556.18|3559.18|3557.68|3555.68|3554.18|4353
1582656000000|2020-02-25 18:40:00|3556.68|3555.18|3559.68|3558.18|3560.68|3559.18|3555.68|3554.18|6438
1582656300000|2020-02-25 18:45:00|3559.18|3557.68|3557.68|3556.18|3560.68|3559.18|3557.68|3556.18|2074
1582656600000|2020-02-25 18:50:00|3558.68|3557.18|3553.68|3552.18|3561.68|3560.18|3552.68|3551.18|11963
1582656900000|2020-02-25 18:55:00|3554.68|3553.18|3547.68|3546.18|3554.68|3553.18|3547.68|3546.18|4146
1582657200000|2020-02-25 19:00:00|3548.68|3547.18|3547.68|3546.18|3548.68|3547.18|3544.68|3543.18|7166
1582657500000|2020-02-25 19:05:00|3548.68|3547.18|3536.68|3535.18|3549.68|3548.18|3534.68|3533.18|9448
1582657800000|2020-02-25 19:10:00|3537.68|3536.18|3544.68|3543.18|3544.68|3543.18|3533.68|3532.18|11523
1582658100000|2020-02-25 19:15:00|3544.18|3542.68|3534.68|3533.18|3544.68|3543.18|3532.68|3531.18|7347
1582658400000|2020-02-25 19:20:00|3533.68|3532.18|3534.68|3533.18|3538.68|3537.18|3532.68|3531.18|5606
1582658700000|2020-02-25 19:25:00|3535.68|3534.18|3530.68|3529.18|3537.68|3536.18|3530.68|3529.18|8295
1582659000000|2020-02-25 19:30:00|3531.68|3530.18|3529.68|3528.18|3533.68|3532.18|3526.68|3525.18|14278
1582659300000|2020-02-25 19:35:00|3528.68|3527.18|3523.68|3522.18|3529.68|3528.18|3522.68|3521.18|8601
1582659600000|2020-02-25 19:40:00|3524.68|3523.18|3534.68|3533.18|3534.68|3533.18|3522.68|3521.18|9061
1582659900000|2020-02-25 19:45:00|3533.68|3532.18|3538.68|3537.18|3539.68|3538.18|3529.68|3528.18|5712
1582660200000|2020-02-25 19:50:00|3539.68|3538.18|3543.68|3542.18|3543.68|3542.18|3536.68|3535.18|5958
1582660500000|2020-02-25 19:55:00|3542.68|3541.18|3542.68|3541.18|3545.68|3544.18|3541.68|3540.18|4163
1582660800000|2020-02-25 20:00:00|3543.68|3542.18|3547.68|3546.18|3553.68|3552.18|3543.68|3542.18|7533
1582661100000|2020-02-25 20:05:00|3546.68|3545.18|3548.68|3547.18|3553.68|3552.18|3546.68|3545.18|6410
1582661400000|2020-02-25 20:10:00|3548.18|3546.68|3541.68|3540.18|3549.68|3548.18|3541.68|3540.18|3223
1582661700000|2020-02-25 20:15:00|3541.18|3539.68|3538.68|3537.18|3546.68|3545.18|3538.68|3537.18|4043
1582662000000|2020-02-25 20:20:00|3539.68|3538.18|3531.68|3530.18|3540.68|3539.18|3527.68|3526.18|4704
1582662300000|2020-02-25 20:25:00|3530.68|3529.18|3532.68|3531.18|3536.68|3535.18|3529.68|3528.18|5784
1582662600000|2020-02-25 20:30:00|3531.68|3530.18|3525.68|3524.18|3533.68|3532.18|3521.68|3520.18|8009
1582662900000|2020-02-25 20:35:00|3524.68|3523.18|3522.68|3521.18|3525.68|3524.18|3520.68|3519.18|4145
1582663200000|2020-02-25 20:40:00|3523.68|3522.18|3530.68|3529.18|3533.68|3532.18|3523.68|3522.18|6438
1582663500000|2020-02-25 20:45:00|3531.68|3530.18|3531.68|3530.18|3538.68|3537.18|3530.68|3529.18|7324
1582663800000|2020-02-25 20:50:00|3530.68|3529.18|3526.68|3525.18|3531.68|3530.18|3525.68|3524.18|7357
1582664100000|2020-02-25 20:55:00|3527.68|3526.18|3525.68|3524.18|3528.68|3527.18|3523.68|3522.18|10067
1582664400000|2020-02-25 21:00:00|3525.18|3523.68|3533.43|3530.43|3534.13|3531.13|3521.73|3518.73|474
1582664700000|2020-02-25 21:05:00|3533.63|3530.63|3532.83|3529.83|3533.83|3530.83|3526.63|3523.63|0
1582665000000|2020-02-25 21:10:00|3532.53|3529.53|3532.13|3529.13|3533.43|3530.43|3528.83|3525.83|0
1582665300000|2020-02-25 21:15:00|3532.23|3529.23|3532.53|3529.53|3532.83|3529.83|3531.93|3528.93|0
1582665600000|2020-02-25 21:20:00|3532.63|3529.63|3532.63|3529.63|3532.83|3529.83|3531.93|3528.93|0
1582665900000|2020-02-25 21:25:00|3532.43|3529.43|3530.73|3527.73|3532.43|3529.43|3530.53|3527.53|0
1582666200000|2020-02-25 21:30:00|3530.83|3527.83|3538.93|3535.93|3539.23|3536.23|3530.83|3527.83|0
1582666500000|2020-02-25 21:35:00|3539.23|3536.23|3541.63|3538.63|3543.53|3540.53|3537.63|3534.63|0
1582666800000|2020-02-25 21:40:00|3542.03|3539.03|3540.73|3537.73|3542.63|3539.63|3538.23|3535.23|0
1582667100000|2020-02-25 21:45:00|3540.43|3537.43|3542.03|3539.03|3545.73|3542.73|3540.43|3537.43|0
1582667400000|2020-02-25 21:50:00|3542.33|3539.33|3539.53|3536.53|3542.33|3539.33|3539.53|3536.53|0
1582667700000|2020-02-25 21:55:00|3539.83|3536.83|3538.93|3535.93|3539.83|3536.83|3537.93|3534.93|0
1582668000000|2020-02-25 22:00:00|3538.73|3535.73|3538.43|3535.43|3539.03|3536.03|3538.23|3535.23|0
1582668300000|2020-02-25 22:05:00|3538.33|3535.33|3537.33|3534.33|3538.73|3535.73|3537.33|3534.33|0
1582668600000|2020-02-25 22:10:00|3537.23|3534.23|3537.33|3534.33|3538.23|3535.23|3537.03|3534.03|0
1582668900000|2020-02-25 22:15:00|3537.23|3534.23|3532.13|3529.13|3537.23|3534.23|3532.13|3529.13|0
1582669200000|2020-02-25 22:20:00|3531.93|3528.93|3532.43|3529.43|3533.53|3530.53|3531.33|3528.33|0
1582669500000|2020-02-25 22:25:00|3532.63|3529.63|3531.33|3528.33|3532.63|3529.63|3531.03|3528.03|0
1582669800000|2020-02-25 22:30:00|3530.93|3527.93|3532.33|3529.33|3532.43|3529.43|3530.83|3527.83|0
1582670100000|2020-02-25 22:35:00|3532.43|3529.43|3532.23|3529.23|3532.83|3529.83|3532.23|3529.23|0
1582670400000|2020-02-25 22:40:00|3532.33|3529.33|3531.83|3528.83|3532.83|3529.83|3531.73|3528.73|0
1582670700000|2020-02-25 22:45:00|3532.33|3529.33|3531.43|3528.43|3532.63|3529.63|3531.43|3528.43|0
1582671000000|2020-02-25 22:50:00|3531.93|3528.93|3532.73|3529.73|3533.43|3530.43|3531.93|3528.93|0
1582671300000|2020-02-25 22:55:00|3532.83|3529.83|3534.33|3531.33|3535.23|3532.23|3532.83|3529.83|0
1582671600000|2020-02-25 23:00:00|3538.23|3535.23|3540.63|3537.63|3544.33|3541.33|3535.33|3532.33|0
1582671900000|2020-02-25 23:05:00|3540.33|3537.33|3547.33|3544.33|3548.63|3545.63|3539.93|3536.93|0
1582672200000|2020-02-25 23:10:00|3547.03|3544.03|3547.93|3544.93|3547.93|3544.93|3545.83|3542.83|0
1582672500000|2020-02-25 23:15:00|3547.63|3544.63|3546.43|3543.43|3549.53|3546.53|3545.83|3542.83|0
1582672800000|2020-02-25 23:20:00|3546.73|3543.73|3544.83|3541.83|3547.63|3544.63|3543.63|3540.63|0
1582673100000|2020-02-25 23:25:00|3545.13|3542.13|3548.23|3545.23|3548.93|3545.93|3545.13|3542.13|0
1582673400000|2020-02-25 23:30:00|3548.53|3545.53|3550.13|3547.13|3550.43|3547.43|3546.53|3543.53|0
1582673700000|2020-02-25 23:35:00|3550.43|3547.43|3546.13|3543.13|3550.43|3547.43|3544.23|3541.23|0
1582674000000|2020-02-25 23:40:00|3546.43|3543.43|3549.83|3546.83|3550.13|3547.13|3546.13|3543.13|0
1582674300000|2020-02-25 23:45:00|3550.13|3547.13|3554.73|3551.73|3556.03|3553.03|3549.23|3546.23|0
1582674600000|2020-02-25 23:50:00|3555.03|3552.03|3553.03|3550.03|3555.43|3552.43|3552.43|3549.43|0
1582674900000|2020-02-25 23:55:00|3552.93|3549.93|3553.83|3550.83|3553.83|3550.83|3550.13|3547.13|0
1582675200000|2020-02-26 00:00:00|3553.63|3550.63|3552.63|3549.63|3554.73|3551.73|3550.73|3547.73|0
1582675500000|2020-02-26 00:05:00|3552.33|3549.33|3554.13|3551.13|3554.43|3551.43|3551.63|3548.63|0
1582675800000|2020-02-26 00:10:00|3554.03|3551.03|3549.03|3546.03|3554.03|3551.03|3546.13|3543.13|0
1582676100000|2020-02-26 00:15:00|3548.73|3545.73|3542.93|3540.93|3550.93|3548.93|3542.93|3540.93|1681
1582676400000|2020-02-26 00:20:00|3541.93|3539.93|3546.93|3544.93|3546.93|3544.93|3541.93|3539.93|1006
1582676700000|2020-02-26 00:25:00|3545.93|3543.93|3548.93|3546.93|3548.93|3546.93|3542.93|3540.93|779
1582677000000|2020-02-26 00:30:00|3547.93|3545.93|3546.93|3544.93|3548.93|3546.93|3546.93|3544.93|265
1582677300000|2020-02-26 00:35:00|3545.93|3543.93|3543.93|3541.93|3549.43|3547.43|3542.93|3540.93|881
1582677600000|2020-02-26 00:40:00|3544.93|3542.93|3548.43|3546.43|3548.93|3546.93|3544.93|3542.93|431
1582677900000|2020-02-26 00:45:00|3548.93|3546.93|3549.93|3547.93|3549.93|3547.93|3545.93|3543.93|392
1582678200000|2020-02-26 00:50:00|3548.93|3546.93|3545.93|3543.93|3549.93|3547.93|3543.93|3541.93|344
1582678500000|2020-02-26 00:55:00|3546.93|3544.93|3535.93|3533.93|3546.93|3544.93|3535.93|3533.93|765
1582678800000|2020-02-26 01:00:00|3536.43|3534.43|3529.93|3527.93|3538.93|3536.93|3526.93|3524.93|1380
1582679100000|2020-02-26 01:05:00|3530.93|3528.93|3528.93|3526.93|3534.93|3532.93|3527.93|3525.93|514
1582679400000|2020-02-26 01:10:00|3529.93|3527.93|3532.93|3530.93|3532.93|3530.93|3527.93|3525.93|754
1582679700000|2020-02-26 01:15:00|3531.93|3529.93|3536.93|3534.93|3539.93|3537.93|3531.93|3529.93|618
1582680000000|2020-02-26 01:20:00|3535.93|3533.93|3541.93|3539.93|3541.93|3539.93|3534.93|3532.93|775
1582680300000|2020-02-26 01:25:00|3540.93|3538.93|3541.93|3539.93|3543.93|3541.93|3539.93|3537.93|827
1582680600000|2020-02-26 01:30:00|3542.93|3540.93|3544.93|3542.93|3544.93|3542.93|3540.93|3538.93|667
1582680900000|2020-02-26 01:35:00|3545.93|3543.93|3549.93|3547.93|3549.93|3547.93|3544.93|3542.93|514
1582681200000|2020-02-26 01:40:00|3548.93|3546.93|3542.93|3540.93|3548.93|3546.93|3541.93|3539.93|396
1582681500000|2020-02-26 01:45:00|3543.93|3541.93|3540.93|3538.93|3545.93|3543.93|3539.93|3537.93|756
1582681800000|2020-02-26 01:50:00|3539.93|3537.93|3541.93|3539.93|3543.93|3541.93|3539.93|3537.93|478
1582682100000|2020-02-26 01:55:00|3542.93|3540.93|3544.93|3542.93|3547.93|3545.93|3541.93|3539.93|624
1582682400000|2020-02-26 02:00:00|3543.93|3541.93|3539.93|3537.93|3543.93|3541.93|3538.93|3536.93|395
1582682700000|2020-02-26 02:05:00|3540.93|3538.93|3546.93|3544.93|3546.93|3544.93|3539.93|3537.93|266
1582683000000|2020-02-26 02:10:00|3547.93|3545.93|3559.93|3557.93|3559.93|3557.93|3547.43|3545.43|950
1582683300000|2020-02-26 02:15:00|3558.93|3556.93|3560.93|3558.93|3561.93|3559.93|3557.93|3555.93|1065
1582683600000|2020-02-26 02:20:00|3561.93|3559.93|3560.93|3558.93|3561.93|3559.93|3555.93|3553.93|730
1582683900000|2020-02-26 02:25:00|3561.93|3559.93|3561.43|3559.43|3563.43|3561.43|3559.93|3557.93|424
1582684200000|2020-02-26 02:30:00|3561.93|3559.93|3562.93|3560.93|3566.93|3564.93|3561.93|3559.93|512
1582684500000|2020-02-26 02:35:00|3563.93|3561.93|3570.93|3568.93|3570.93|3568.93|3563.93|3561.93|881
1582684800000|2020-02-26 02:40:00|3569.93|3567.93|3567.93|3565.93|3569.93|3567.93|3565.93|3563.93|502
1582685100000|2020-02-26 02:45:00|3568.43|3566.43|3563.93|3561.93|3568.93|3566.93|3562.93|3560.93|265
1582685400000|2020-02-26 02:50:00|3563.43|3561.43|3560.93|3558.93|3565.93|3563.93|3560.93|3558.93|211
1582685700000|2020-02-26 02:55:00|3561.93|3559.93|3562.93|3560.93|3563.93|3561.93|3561.93|3559.93|236
1582686000000|2020-02-26 03:00:00|3563.43|3561.43|3564.93|3562.93|3565.93|3563.93|3563.43|3561.43|322
1582686300000|2020-02-26 03:05:00|3564.43|3562.43|3561.93|3559.93|3564.43|3562.43|3559.93|3557.93|188
1582686600000|2020-02-26 03:10:00|3560.93|3558.93|3565.93|3563.93|3566.93|3564.93|3560.93|3558.93|383
1582686900000|2020-02-26 03:15:00|3564.93|3562.93|3561.93|3559.93|3565.93|3563.93|3561.93|3559.93|216
1582687200000|2020-02-26 03:20:00|3560.93|3558.93|3561.93|3559.93|3562.93|3560.93|3560.93|3558.93|187
1582687500000|2020-02-26 03:25:00|3562.43|3560.43|3564.43|3562.43|3564.93|3562.93|3562.43|3560.43|193
1582687800000|2020-02-26 03:30:00|3563.93|3561.93|3558.93|3556.93|3563.93|3561.93|3555.93|3553.93|661
1582688100000|2020-02-26 03:35:00|3559.93|3557.93|3560.93|3558.93|3562.93|3560.93|3558.93|3556.93|171
1582688400000|2020-02-26 03:40:00|3560.43|3558.43|3562.93|3560.93|3563.43|3561.43|3559.93|3557.93|65
1582688700000|2020-02-26 03:45:00|3563.93|3561.93|3563.93|3561.93|3564.93|3562.93|3562.93|3560.93|300
1582689000000|2020-02-26 03:50:00|3564.43|3562.43|3559.93|3557.93|3564.93|3562.93|3559.93|3557.93|113
1582689300000|2020-02-26 03:55:00|3560.93|3558.93|3561.93|3559.93|3562.93|3560.93|3559.93|3557.93|121
1582689600000|2020-02-26 04:00:00|3562.93|3560.93|3558.93|3556.93|3562.93|3560.93|3558.93|3556.93|135
1582689900000|2020-02-26 04:05:00|3559.93|3557.93|3558.93|3556.93|3559.93|3557.93|3556.93|3554.93|418
1582690200000|2020-02-26 04:10:00|3558.43|3556.43|3555.93|3553.93|3558.43|3556.43|3555.93|3553.93|183
1582690500000|2020-02-26 04:15:00|3556.43|3554.43|3554.93|3552.93|3556.93|3554.93|3552.93|3550.93|289
1582690800000|2020-02-26 04:20:00|3555.43|3553.43|3557.93|3555.93|3557.93|3555.93|3554.93|3552.93|124
1582691100000|2020-02-26 04:25:00|3556.93|3554.93|3556.93|3554.93|3557.93|3555.93|3555.93|3553.93|209
1582691400000|2020-02-26 04:30:00|3557.93|3555.93|3556.93|3554.93|3558.93|3556.93|3555.93|3553.93|142
1582691700000|2020-02-26 04:35:00|3557.93|3555.93|3558.93|3556.93|3560.43|3558.43|3555.93|3553.93|304
1582692000000|2020-02-26 04:40:00|3557.93|3555.93|3557.93|3555.93|3559.93|3557.93|3557.93|3555.93|102
1582692300000|2020-02-26 04:45:00|3558.93|3556.93|3560.93|3558.93|3562.93|3560.93|3558.93|3556.93|271
1582692600000|2020-02-26 04:50:00|3561.93|3559.93|3560.93|3558.93|3561.93|3559.93|3560.93|3558.93|68
1582692900000|2020-02-26 04:55:00|3561.93|3559.93|3560.93|3558.93|3561.93|3559.93|3558.93|3556.93|127
1582693200000|2020-02-26 05:00:00|3559.93|3557.93|3559.93|3557.93|3563.93|3561.93|3557.93|3555.93|3965
1582693500000|2020-02-26 05:05:00|3559.43|3557.43|3563.93|3561.93|3563.93|3561.93|3558.93|3556.93|889
1582693800000|2020-02-26 05:10:00|3563.43|3561.43|3561.93|3559.93|3565.93|3563.93|3561.93|3559.93|1086
1582694100000|2020-02-26 05:15:00|3562.93|3560.93|3561.93|3559.93|3562.93|3560.93|3561.93|3559.93|105
1582694400000|2020-02-26 05:20:00|3560.93|3558.93|3560.93|3558.93|3560.93|3558.93|3558.93|3556.93|552
1582694700000|2020-02-26 05:25:00|3559.93|3557.93|3561.93|3559.93|3564.93|3562.93|3559.93|3557.93|433
1582695000000|2020-02-26 05:30:00|3562.43|3560.43|3566.93|3564.93|3566.93|3564.93|3561.93|3559.93|1655
1582695300000|2020-02-26 05:35:00|3566.43|3564.43|3562.93|3560.93|3568.93|3566.93|3562.93|3560.93|648
1582695600000|2020-02-26 05:40:00|3562.43|3560.43|3565.93|3563.93|3565.93|3563.93|3561.93|3559.93|270
1582695900000|2020-02-26 05:45:00|3565.43|3563.43|3564.93|3562.93|3565.93|3563.93|3563.93|3561.93|438
1582696200000|2020-02-26 05:50:00|3564.43|3562.43|3565.93|3563.93|3565.93|3563.93|3563.93|3561.93|253
1582696500000|2020-02-26 05:55:00|3566.93|3564.93|3566.93|3564.93|3567.93|3565.93|3565.93|3563.93|258
1582696800000|2020-02-26 06:00:00|3565.93|3563.93|3562.93|3560.93|3566.93|3564.93|3562.93|3560.93|330
1582697100000|2020-02-26 06:05:00|3562.43|3560.43|3559.93|3557.93|3563.93|3561.93|3558.93|3556.93|986
1582697400000|2020-02-26 06:10:00|3558.93|3556.93|3555.93|3553.93|3559.93|3557.93|3554.93|3552.93|659
1582697700000|2020-02-26 06:15:00|3554.93|3552.93|3557.93|3555.93|3559.43|3557.43|3552.93|3550.93|693
1582698000000|2020-02-26 06:20:00|3556.93|3554.93|3556.93|3554.93|3557.93|3555.93|3555.93|3553.93|183
1582698300000|2020-02-26 06:25:00|3555.93|3553.93|3556.93|3554.93|3556.93|3554.93|3554.93|3552.93|346
1582698600000|2020-02-26 06:30:00|3556.43|3554.43|3555.43|3553.43|3557.93|3555.93|3554.93|3552.93|762
1582698900000|2020-02-26 06:35:00|3554.93|3552.93|3554.93|3552.93|3556.93|3554.93|3554.93|3552.93|288
1582699200000|2020-02-26 06:40:00|3553.93|3551.93|3553.93|3551.93|3554.93|3552.93|3551.93|3549.93|642
1582699500000|2020-02-26 06:45:00|3554.43|3552.43|3554.93|3552.93|3554.93|3552.93|3553.93|3551.93|100
1582699800000|2020-02-26 06:50:00|3553.93|3551.93|3550.93|3548.93|3553.93|3551.93|3549.93|3547.93|1022
1582700100000|2020-02-26 06:55:00|3551.93|3549.93|3544.93|3542.93|3551.93|3549.93|3539.93|3537.93|3046
1582700400000|2020-02-26 07:00:00|3544.68|3543.18|3547.68|3546.18|3552.68|3551.18|3543.68|3542.18|8743
1582700700000|2020-02-26 07:05:00|3548.68|3547.18|3549.68|3548.18|3551.68|3550.18|3547.68|3546.18|11793
1582701000000|2020-02-26 07:10:00|3548.68|3547.18|3543.68|3542.18|3551.68|3550.18|3542.68|3541.18|11088
1582701300000|2020-02-26 07:15:00|3544.68|3543.18|3540.68|3539.18|3545.68|3544.18|3538.68|3537.18|19138
1582701600000|2020-02-26 07:20:00|3539.68|3538.18|3538.68|3537.18|3545.68|3544.18|3536.68|3535.18|21809
1582701900000|2020-02-26 07:25:00|3541.68|3540.18|3540.68|3539.18|3544.68|3543.18|3537.68|3536.18|14878
1582702200000|2020-02-26 07:30:00|3539.68|3538.18|3536.68|3535.18|3541.68|3540.18|3536.68|3535.18|5814
1582702500000|2020-02-26 07:35:00|3537.68|3536.18|3539.68|3538.18|3540.68|3539.18|3536.68|3535.18|5278
1582702800000|2020-02-26 07:40:00|3540.68|3539.18|3535.68|3534.18|3541.68|3540.18|3534.68|3533.18|10358
1582703100000|2020-02-26 07:45:00|3536.68|3535.18|3542.68|3541.18|3542.68|3541.18|3535.68|3534.18|5980
1582703400000|2020-02-26 07:50:00|3543.68|3542.18|3540.68|3539.18|3545.68|3544.18|3538.18|3536.68|8357
1582703700000|2020-02-26 07:55:00|3541.68|3540.18|3551.68|3550.18|3551.68|3550.18|3541.68|3540.18|8916
1582704000000|2020-02-26 08:00:00|3549.68|3548.18|3549.68|3548.18|3553.68|3552.18|3545.68|3544.18|43740
1582704300000|2020-02-26 08:05:00|3548.68|3547.18|3554.68|3553.18|3555.68|3554.18|3548.68|3547.18|31273
1582704600000|2020-02-26 08:10:00|3555.68|3554.18|3551.68|3550.18|3556.68|3555.18|3547.68|3546.18|36977
1582704900000|2020-02-26 08:15:00|3552.68|3551.18|3547.68|3546.18|3555.68|3554.18|3543.68|3542.18|25276
1582705200000|2020-02-26 08:20:00|3548.68|3547.18|3551.68|3550.18|3552.68|3551.18|3545.68|3544.18|17136
1582705500000|2020-02-26 08:25:00|3550.68|3549.18|3537.68|3536.18|3550.68|3549.18|3537.68|3536.18|24238
1582705800000|2020-02-26 08:30:00|3538.68|3537.18|3538.68|3537.18|3544.68|3543.18|3536.68|3535.18|21322
1582706100000|2020-02-26 08:35:00|3539.68|3538.18|3535.68|3534.18|3541.68|3540.18|3535.68|3534.18|20212
1582706400000|2020-02-26 08:40:00|3534.68|3533.18|3524.68|3523.18|3534.68|3533.18|3522.68|3521.18|37692
1582706700000|2020-02-26 08:45:00|3525.68|3524.18|3511.68|3510.18|3526.68|3525.18|3509.68|3508.18|32457
1582707000000|2020-02-26 08:50:00|3512.68|3511.18|3501.68|3500.18|3515.68|3514.18|3500.68|3499.18|44015
1582707300000|2020-02-26 08:55:00|3502.68|3501.18|3507.68|3506.18|3510.68|3509.18|3499.68|3498.18|31935
1582707600000|2020-02-26 09:00:00|3506.68|3505.18|3491.68|3490.18|3507.68|3506.18|3491.68|3490.18|42641
1582707900000|2020-02-26 09:05:00|3490.68|3489.18|3480.68|3479.18|3494.68|3493.18|3477.68|3476.18|57855
1582708200000|2020-02-26 09:10:00|3479.68|3478.18|3480.68|3479.18|3482.68|3481.18|3466.68|3465.18|45069
1582708500000|2020-02-26 09:15:00|3479.68|3478.18|3494.68|3493.18|3499.68|3498.18|3479.68|3478.18|58196
1582708800000|2020-02-26 09:20:00|3493.68|3492.18|3493.68|3492.18|3494.68|3493.18|3485.68|3484.18|36955
1582709100000|2020-02-26 09:25:00|3494.68|3493.18|3498.68|3497.18|3500.68|3499.18|3489.68|3488.18|27173
1582709400000|2020-02-26 09:30:00|3499.68|3498.18|3507.68|3506.18|3509.68|3508.18|3494.68|3493.18|32619
1582709700000|2020-02-26 09:35:00|3506.68|3505.18|3518.68|3517.18|3526.68|3525.18|3505.68|3504.18|40696
1582710000000|2020-02-26 09:40:00|3519.68|3518.18|3522.68|3521.18|3529.68|3528.18|3517.68|3516.18|34849
1582710300000|2020-02-26 09:45:00|3523.68|3522.18|3516.68|3515.18|3526.68|3525.18|3515.68|3514.18|28412
1582710600000|2020-02-26 09:50:00|3517.68|3516.18|3524.68|3523.18|3527.68|3526.18|3516.68|3515.18|26626
1582710900000|2020-02-26 09:55:00|3523.68|3522.18|3517.68|3516.18|3523.68|3522.18|3516.68|3515.18|19516
1582711200000|2020-02-26 10:00:00|3518.68|3517.18|3528.68|3527.18|3528.68|3527.18|3518.68|3517.18|31269
1582711500000|2020-02-26 10:05:00|3527.68|3526.18|3535.68|3534.18|3536.68|3535.18|3527.68|3526.18|26188
1582711800000|2020-02-26 10:10:00|3536.68|3535.18|3527.68|3526.18|3537.68|3536.18|3527.68|3526.18|19826
1582712100000|2020-02-26 10:15:00|3528.68|3527.18|3529.68|3528.18|3533.68|3532.18|3528.68|3527.18|14441
1582712400000|2020-02-26 10:20:00|3528.68|3527.18|3530.68|3529.18|3538.68|3537.18|3528.68|3527.18|11795
1582712700000|2020-02-26 10:25:00|3529.68|3528.18|3533.68|3532.18|3537.68|3536.18|3529.68|3528.18|13827
1582713000000|2020-02-26 10:30:00|3532.68|3531.18|3534.68|3533.18|3538.68|3537.18|3529.68|3528.18|19953
1582713300000|2020-02-26 10:35:00|3533.68|3532.18|3528.68|3527.18|3534.68|3533.18|3528.68|3527.18|25469
1582713600000|2020-02-26 10:40:00|3527.68|3526.18|3530.68|3529.18|3530.68|3529.18|3524.68|3523.18|21700
1582713900000|2020-02-26 10:45:00|3531.68|3530.18|3515.68|3514.18|3531.68|3530.18|3515.68|3514.18|13841
1582714200000|2020-02-26 10:50:00|3514.68|3513.18|3511.68|3510.18|3517.68|3516.18|3506.68|3505.18|23222
1582714500000|2020-02-26 10:55:00|3512.68|3511.18|3509.68|3508.18|3514.68|3513.18|3508.68|3507.18|24342
1582714800000|2020-02-26 11:00:00|3510.68|3509.18|3513.68|3512.18|3513.68|3512.18|3509.68|3508.18|11458
1582715100000|2020-02-26 11:05:00|3514.68|3513.18|3527.68|3526.18|3527.68|3526.18|3514.68|3513.18|34180
1582715400000|2020-02-26 11:10:00|3526.68|3525.18|3527.68|3526.18|3532.68|3531.18|3521.68|3520.18|25851
1582715700000|2020-02-26 11:15:00|3526.68|3525.18|3531.68|3530.18|3531.68|3530.18|3526.68|3525.18|17454
1582716000000|2020-02-26 11:20:00|3532.68|3531.18|3536.68|3535.18|3538.68|3537.18|3532.68|3531.18|19514
1582716300000|2020-02-26 11:25:00|3535.68|3534.18|3538.68|3537.18|3542.68|3541.18|3535.68|3534.18|17768
1582716600000|2020-02-26 11:30:00|3540.68|3539.18|3541.68|3540.18|3542.68|3541.18|3538.68|3537.18|14860
1582716900000|2020-02-26 11:35:00|3542.68|3541.18|3547.68|3546.18|3548.68|3547.18|3541.68|3540.18|22156
1582717200000|2020-02-26 11:40:00|3546.68|3545.18|3553.68|3552.18|3555.68|3554.18|3546.68|3545.18|25354
1582717500000|2020-02-26 11:45:00|3552.68|3551.18|3548.68|3547.18|3553.68|3552.18|3547.68|3546.18|21215
1582717800000|2020-02-26 11:50:00|3549.68|3548.18|3550.68|3549.18|3553.68|3552.18|3548.68|3547.18|14015
1582718100000|2020-02-26 11:55:00|3549.68|3548.18|3546.68|3545.18|3551.68|3550.18|3546.68|3545.18|17035
1582718400000|2020-02-26 12:00:00|3547.68|3546.18|3543.68|3542.18|3552.68|3551.18|3540.68|3539.18|27907
1582718700000|2020-02-26 12:05:00|3542.68|3541.18|3554.68|3553.18|3555.68|3554.18|3541.68|3540.18|25398
1582719000000|2020-02-26 12:10:00|3555.68|3554.18|3552.68|3551.18|3558.68|3557.18|3548.68|3547.18|23363
1582719300000|2020-02-26 12:15:00|3551.68|3550.18|3546.68|3545.18|3553.68|3552.18|3546.68|3545.18|13179
1582719600000|2020-02-26 12:20:00|3547.68|3546.18|3543.68|3542.18|3547.68|3546.18|3541.68|3540.18|8331
1582719900000|2020-02-26 12:25:00|3542.68|3541.18|3544.68|3543.18|3548.68|3547.18|3540.68|3539.18|34523
1582720200000|2020-02-26 12:30:00|3543.68|3542.18|3540.68|3539.18|3545.68|3544.18|3538.68|3537.18|8601
1582720500000|2020-02-26 12:35:00|3539.68|3538.18|3537.68|3536.18|3540.68|3539.18|3535.68|3534.18|13201
1582720800000|2020-02-26 12:40:00|3537.37|3535.87|3546.37|3544.87|3546.37|3544.87|3537.37|3535.87|17897
1582721100000|2020-02-26 12:45:00|3545.37|3543.87|3552.37|3550.87|3553.37|3551.87|3544.37|3542.87|23129
1582721400000|2020-02-26 12:50:00|3553.37|3551.87|3558.37|3556.87|3559.37|3557.87|3552.37|3550.87|21169
1582721700000|2020-02-26 12:55:00|3557.37|3555.87|3560.37|3558.87|3562.37|3560.87|3553.37|3551.87|15752
1582722000000|2020-02-26 13:00:00|3559.37|3557.87|3559.37|3557.87|3561.37|3559.87|3558.37|3556.87|17954
1582722300000|2020-02-26 13:05:00|3560.37|3558.87|3558.37|3556.87|3563.37|3561.87|3555.37|3553.87|23137
1582722600000|2020-02-26 13:10:00|3559.37|3557.87|3553.37|3551.87|3560.37|3558.87|3553.37|3551.87|8476
1582722900000|2020-02-26 13:15:00|3554.37|3552.87|3564.37|3562.87|3565.37|3563.87|3551.37|3549.87|30172
1582723200000|2020-02-26 13:20:00|3565.37|3563.87|3566.37|3564.87|3566.37|3564.87|3561.37|3559.87|16974
1582723500000|2020-02-26 13:25:00|3565.87|3564.37|3572.37|3570.87|3572.37|3570.87|3565.37|3563.87|39770
1582723800000|2020-02-26 13:30:00|3571.37|3569.87|3573.37|3571.87|3574.37|3572.87|3568.37|3566.87|21242
1582724100000|2020-02-26 13:35:00|3572.37|3570.87|3583.37|3581.87|3583.37|3581.87|3571.37|3569.87|22787
1582724400000|2020-02-26 13:40:00|3582.37|3580.87|3575.37|3573.87|3582.37|3580.87|3574.37|3572.87|18951
1582724700000|2020-02-26 13:45:00|3574.37|3572.87|3576.37|3574.87|3579.37|3577.87|3573.37|3571.87|15608
1582725000000|2020-02-26 13:50:00|3576.87|3575.37|3574.37|3572.87|3579.37|3577.87|3573.37|3571.87|14969
1582725300000|2020-02-26 13:55:00|3575.37|3573.87|3569.37|3567.87|3575.37|3573.87|3567.37|3565.87|16657
1582725600000|2020-02-26 14:00:00|3570.37|3568.87|3570.37|3568.87|3574.37|3572.87|3569.37|3567.87|14610
1582725900000|2020-02-26 14:05:00|3569.37|3567.87|3570.37|3568.87|3571.37|3569.87|3566.37|3564.87|9407
1582726200000|2020-02-26 14:10:00|3569.37|3567.87|3569.37|3567.87|3573.37|3571.87|3567.37|3565.87|18126
1582726500000|2020-02-26 14:15:00|3568.37|3566.87|3569.37|3567.87|3571.37|3569.87|3568.37|3566.87|9409
1582726800000|2020-02-26 14:20:00|3570.37|3568.87|3573.37|3571.87|3576.37|3574.87|3569.37|3567.87|28772
1582727100000|2020-02-26 14:25:00|3572.37|3570.87|3570.37|3568.87|3573.37|3571.87|3568.37|3566.87|18373
1582727400000|2020-02-26 14:30:00|3569.37|3567.87|3580.37|3578.87|3584.37|3582.87|3566.37|3564.87|27384
1582727700000|2020-02-26 14:35:00|3579.37|3577.87|3589.37|3587.87|3589.37|3587.87|3578.37|3576.87|24382
1582728000000|2020-02-26 14:40:00|3588.37|3586.87|3595.37|3593.87|3598.37|3596.87|3586.37|3584.87|29935
1582728300000|2020-02-26 14:45:00|3596.37|3594.87|3587.37|3585.87|3596.37|3594.87|3586.37|3584.87|25863
1582728600000|2020-02-26 14:50:00|3586.37|3584.87|3581.37|3579.87|3590.37|3588.87|3578.37|3576.87|35271
1582728900000|2020-02-26 14:55:00|3580.37|3578.87|3573.37|3571.87|3582.37|3580.87|3573.37|3571.87|25172
1582729200000|2020-02-26 15:00:00|3572.37|3570.87|3564.37|3562.87|3575.37|3573.87|3564.37|3562.87|26809
1582729500000|2020-02-26 15:05:00|3565.37|3563.87|3564.37|3562.87|3567.37|3565.87|3558.37|3556.87|23812
1582729800000|2020-02-26 15:10:00|3564.7|3563.2|3563.7|3562.2|3565.7|3564.2|3554.7|3553.2|27489
1582730100000|2020-02-26 15:15:00|3562.7|3561.2|3574.7|3573.2|3576.7|3575.2|3562.7|3561.2|29784
1582730400000|2020-02-26 15:20:00|3575.7|3574.2|3574.7|3573.2|3578.7|3577.2|3567.7|3566.2|22377
1582730700000|2020-02-26 15:25:00|3575.7|3574.2|3566.7|3565.2|3577.7|3576.2|3566.7|3565.2|28724
1582731000000|2020-02-26 15:30:00|3567.7|3566.2|3571.7|3570.2|3575.7|3574.2|3565.7|3564.2|17667
1582731300000|2020-02-26 15:35:00|3572.7|3571.2|3573.7|3572.2|3577.7|3576.2|3571.7|3570.2|26323
1582731600000|2020-02-26 15:40:00|3572.7|3571.2|3584.7|3583.2|3584.7|3583.2|3572.7|3571.2|30069
1582731900000|2020-02-26 15:45:00|3583.7|3582.2|3579.7|3578.2|3585.7|3584.2|3576.7|3575.2|32511
1582732200000|2020-02-26 15:50:00|3580.7|3579.2|3576.7|3575.2|3586.7|3585.2|3575.7|3574.2|19396
1582732500000|2020-02-26 15:55:00|3577.7|3576.2|3570.7|3569.2|3579.7|3578.2|3570.7|3569.2|18950
1582732800000|2020-02-26 16:00:00|3569.7|3568.2|3571.7|3570.2|3572.7|3571.2|3568.2|3566.7|13779
1582733100000|2020-02-26 16:05:00|3570.7|3569.2|3562.7|3561.2|3571.7|3570.2|3562.7|3561.2|21772
1582733400000|2020-02-26 16:10:00|3563.7|3562.2|3563.7|3562.2|3565.7|3564.2|3560.7|3559.2|15142
1582733700000|2020-02-26 16:15:00|3562.7|3561.2|3572.7|3571.2|3572.7|3571.2|3562.7|3561.2|20992
1582734000000|2020-02-26 16:20:00|3573.7|3572.2|3575.7|3574.2|3575.7|3574.2|3572.7|3571.2|27953
1582734300000|2020-02-26 16:25:00|3576.7|3575.2|3578.7|3577.2|3579.7|3578.2|3575.7|3574.2|35739
1582734600000|2020-02-26 16:30:00|3577.7|3576.2|3578.7|3577.2|3578.7|3577.2|3571.7|3570.2|76429
1582734900000|2020-02-26 16:35:00|3577.7|3576.2|3578.7|3577.2|3580.7|3579.2|3571.7|3570.2|43436
1582735200000|2020-02-26 16:40:00|3579.7|3578.2|3572.7|3571.2|3580.7|3579.2|3572.7|3571.2|33523
1582735500000|2020-02-26 16:45:00|3573.7|3572.2|3567.2|3565.7|3573.7|3572.2|3565.7|3564.2|12094
1582735800000|2020-02-26 16:50:00|3567.7|3566.2|3560.7|3559.2|3567.7|3566.2|3559.7|3558.2|18666
1582736100000|2020-02-26 16:55:00|3559.7|3558.2|3555.7|3554.2|3560.7|3559.2|3555.7|3554.2|20376
1582736400000|2020-02-26 17:00:00|3554.7|3553.2|3546.7|3545.2|3558.7|3557.2|3546.7|3545.2|20697
1582736700000|2020-02-26 17:05:00|3545.7|3544.2|3540.7|3539.2|3547.7|3546.2|3538.7|3537.2|20410
1582737000000|2020-02-26 17:10:00|3539.7|3538.2|3539.7|3538.2|3542.7|3541.2|3536.7|3535.2|12743
1582737300000|2020-02-26 17:15:00|3538.7|3537.2|3540.7|3539.2|3540.7|3539.2|3532.7|3531.2|12117
1582737600000|2020-02-26 17:20:00|3539.7|3538.2|3545.7|3544.2|3545.7|3544.2|3539.7|3538.2|9874
1582737900000|2020-02-26 17:25:00|3544.7|3543.2|3545.7|3544.2|3545.7|3544.2|3541.7|3540.2|5573
1582738200000|2020-02-26 17:30:00|3546.7|3545.2|3552.7|3551.2|3554.7|3553.2|3546.7|3545.2|6090
1582738500000|2020-02-26 17:35:00|3553.7|3552.2|3551.7|3550.2|3555.7|3554.2|3549.7|3548.2|5709
1582738800000|2020-02-26 17:40:00|3550.7|3549.2|3548.7|3547.2|3552.7|3551.2|3547.7|3546.2|3624
1582739100000|2020-02-26 17:45:00|3549.7|3548.2|3551.7|3550.2|3555.7|3554.2|3549.7|3548.2|4255
1582739400000|2020-02-26 17:50:00|3552.2|3550.7|3550.7|3549.2|3556.7|3555.2|3550.7|3549.2|5853
1582739700000|2020-02-26 17:55:00|3551.7|3550.2|3549.7|3548.2|3552.7|3551.2|3547.7|3546.2|5119
1582740000000|2020-02-26 18:00:00|3550.7|3549.2|3549.7|3548.2|3552.7|3551.2|3548.7|3547.2|4470
1582740300000|2020-02-26 18:05:00|3550.7|3549.2|3542.7|3541.2|3551.7|3550.2|3541.7|3540.2|4493
1582740600000|2020-02-26 18:10:00|3543.7|3542.2|3543.7|3542.2|3544.7|3543.2|3541.7|3540.2|2911
1582740900000|2020-02-26 18:15:00|3544.7|3543.2|3544.7|3543.2|3546.7|3545.2|3540.7|3539.2|4111
1582741200000|2020-02-26 18:20:00|3545.7|3544.2|3545.7|3544.2|3549.7|3548.2|3543.7|3542.2|3116
1582741500000|2020-02-26 18:25:00|3546.7|3545.2|3550.7|3549.2|3552.7|3551.2|3544.7|3543.2|2984
1582741800000|2020-02-26 18:30:00|3549.7|3548.2|3535.7|3534.2|3551.7|3550.2|3535.7|3534.2|5674
1582742100000|2020-02-26 18:35:00|3536.2|3534.7|3524.7|3523.2|3537.7|3536.2|3524.7|3523.2|17308
1582742400000|2020-02-26 18:40:00|3525.7|3524.2|3522.7|3521.2|3529.7|3528.2|3521.7|3520.2|11670
1582742700000|2020-02-26 18:45:00|3523.7|3522.2|3540.7|3539.2|3544.7|3543.2|3521.7|3520.2|11812
1582743000000|2020-02-26 18:50:00|3539.7|3538.2|3537.7|3536.2|3541.7|3540.2|3536.7|3535.2|4557
1582743300000|2020-02-26 18:55:00|3536.7|3535.2|3525.7|3524.2|3537.7|3536.2|3524.7|3523.2|10784
1582743600000|2020-02-26 19:00:00|3526.2|3524.7|3529.7|3528.2|3536.7|3535.2|3522.7|3521.2|4903
1582743900000|2020-02-26 19:05:00|3530.2|3528.7|3531.7|3530.2|3537.7|3536.2|3529.7|3528.2|3153
1582744200000|2020-02-26 19:10:00|3530.7|3529.2|3540.7|3539.2|3540.7|3539.2|3528.7|3527.2|3260
1582744500000|2020-02-26 19:15:00|3539.7|3538.2|3532.7|3531.2|3540.7|3539.2|3530.7|3529.2|2706
1582744800000|2020-02-26 19:20:00|3531.7|3530.2|3536.7|3535.2|3537.7|3536.2|3531.7|3530.2|2539
1582745100000|2020-02-26 19:25:00|3537.7|3536.2|3532.7|3531.2|3541.7|3540.2|3532.7|3531.2|3088
1582745400000|2020-02-26 19:30:00|3533.2|3531.7|3532.7|3531.2|3538.7|3537.2|3527.7|3526.2|3933
1582745700000|2020-02-26 19:35:00|3533.2|3531.7|3535.7|3534.2|3541.7|3540.2|3531.7|3530.2|2904
1582746000000|2020-02-26 19:40:00|3535.2|3533.7|3530.7|3529.2|3536.7|3535.2|3527.7|3526.2|2380
1582746300000|2020-02-26 19:45:00|3531.7|3530.2|3533.7|3532.2|3536.7|3535.2|3527.7|3526.2|5352
1582746600000|2020-02-26 19:50:00|3532.7|3531.2|3528.7|3527.2|3532.7|3531.2|3525.7|3524.2|9651
1582746900000|2020-02-26 19:55:00|3527.7|3526.2|3523.7|3522.2|3532.7|3531.2|3522.7|3521.2|4795
1582747200000|2020-02-26 20:00:00|3524.7|3523.2|3527.7|3526.2|3532.7|3531.2|3523.7|3522.2|4059
1582747500000|2020-02-26 20:05:00|3528.2|3526.7|3530.7|3529.2|3531.7|3530.2|3523.7|3522.2|3422
1582747800000|2020-02-26 20:10:00|3531.7|3530.2|3534.7|3533.2|3538.7|3537.2|3529.7|3528.2|2567
1582748100000|2020-02-26 20:15:00|3535.7|3534.2|3540.7|3539.2|3543.7|3542.2|3535.2|3533.7|2646
1582748400000|2020-02-26 20:20:00|3541.7|3540.2|3533.7|3532.2|3541.7|3540.2|3532.7|3531.2|2346
1582748700000|2020-02-26 20:25:00|3534.7|3533.2|3531.7|3530.2|3534.7|3533.2|3528.7|3527.2|1597
1582749000000|2020-02-26 20:30:00|3532.7|3531.2|3531.7|3530.2|3536.7|3535.2|3529.7|3528.2|3377
1582749300000|2020-02-26 20:35:00|3530.7|3529.2|3535.7|3534.2|3535.7|3534.2|3529.7|3528.2|3651
1582749600000|2020-02-26 20:40:00|3536.7|3535.2|3533.7|3532.2|3536.7|3535.2|3529.7|3528.2|4498
1582749900000|2020-02-26 20:45:00|3534.7|3533.2|3529.7|3528.2|3534.7|3533.2|3528.7|3527.2|5052
1582750200000|2020-02-26 20:50:00|3528.7|3527.2|3527.7|3526.2|3534.7|3533.2|3526.7|3525.2|7651
1582750500000|2020-02-26 20:55:00|3526.7|3525.2|3526.7|3525.2|3528.7|3527.2|3524.7|3523.2|6928
1582750800000|2020-02-26 21:00:00|3525.85|3522.85|3524.35|3521.35|3529.35|3526.35|3520.65|3517.65|386
1582751100000|2020-02-26 21:05:00|3524.65|3521.65|3520.75|3517.75|3524.65|3521.65|3518.75|3515.75|0
1582751400000|2020-02-26 21:10:00|3520.65|3517.65|3520.45|3517.45|3522.15|3519.15|3516.55|3513.55|0
1582751700000|2020-02-26 21:15:00|3520.75|3517.75|3517.85|3514.85|3521.35|3518.35|3517.85|3514.85|0
1582752000000|2020-02-26 21:20:00|3518.45|3515.45|3517.85|3514.85|3518.45|3515.45|3516.75|3513.75|0
1582752300000|2020-02-26 21:25:00|3518.05|3515.05|3517.85|3514.85|3518.55|3515.55|3517.75|3514.75|0
1582752600000|2020-02-26 21:30:00|3517.65|3514.65|3523.55|3520.55|3526.35|3523.35|3517.05|3514.05|0
1582752900000|2020-02-26 21:35:00|3523.85|3520.85|3522.35|3519.35|3524.85|3521.85|3519.55|3516.55|0
1582753200000|2020-02-26 21:40:00|3522.05|3519.05|3519.55|3516.55|3523.25|3520.25|3518.55|3515.55|0
1582753500000|2020-02-26 21:45:00|3519.85|3516.85|3512.65|3509.65|3519.85|3516.85|3511.75|3508.75|0
1582753800000|2020-02-26 21:50:00|3512.95|3509.95|3506.45|3503.45|3512.95|3509.95|3505.85|3502.85|0
1582754100000|2020-02-26 21:55:00|3506.15|3503.15|3507.95|3504.95|3509.55|3506.55|3505.55|3502.55|0
1582754400000|2020-02-26 22:00:00|3508.05|3505.05|3507.95|3504.95|3508.65|3505.65|3507.55|3504.55|0
1582754700000|2020-02-26 22:05:00|3508.15|3505.15|3509.85|3506.85|3510.35|3507.35|3508.15|3505.15|0
1582755000000|2020-02-26 22:10:00|3509.95|3506.95|3509.55|3506.55|3510.05|3507.05|3509.05|3506.05|0
1582755300000|2020-02-26 22:15:00|3509.05|3506.05|3509.75|3506.75|3510.25|3507.25|3509.05|3506.05|0
1582755600000|2020-02-26 22:20:00|3510.05|3507.05|3508.65|3505.65|3510.05|3507.05|3508.65|3505.65|0
1582755900000|2020-02-26 22:25:00|3508.95|3505.95|3508.65|3505.65|3508.95|3505.95|3508.55|3505.55|0
1582756200000|2020-02-26 22:30:00|3508.75|3505.75|3508.35|3505.35|3508.75|3505.75|3508.15|3505.15|0
1582756500000|2020-02-26 22:35:00|3508.55|3505.55|3508.25|3505.25|3509.05|3506.05|3508.25|3505.25|0
1582756800000|2020-02-26 22:40:00|3508.35|3505.35|3508.75|3505.75|3509.35|3506.35|3508.25|3505.25|0
1582757100000|2020-02-26 22:45:00|3509.35|3506.35|3510.65|3507.65|3510.65|3507.65|3508.35|3505.35|0
1582757400000|2020-02-26 22:50:00|3510.35|3507.35|3511.45|3508.45|3512.35|3509.35|3510.35|3507.35|0
1582757700000|2020-02-26 22:55:00|3511.55|3508.55|3509.45|3506.45|3512.15|3509.15|3508.95|3505.95|0
1582758000000|2020-02-26 23:00:00|3509.55|3506.55|3510.65|3507.65|3511.55|3508.55|3502.55|3499.55|0
1582758300000|2020-02-26 23:05:00|3510.85|3507.85|3520.35|3517.35|3520.65|3517.65|3510.85|3507.85|0
1582758600000|2020-02-26 23:10:00|3520.65|3517.65|3519.15|3516.15|3521.65|3518.65|3517.25|3514.25|0
1582758900000|2020-02-26 23:15:00|3519.45|3516.45|3519.25|3516.25|3522.25|3519.25|3518.15|3515.15|0
1582759200000|2020-02-26 23:20:00|3519.45|3516.45|3522.85|3519.85|3523.75|3520.75|3518.85|3515.85|0
1582759500000|2020-02-26 23:25:00|3523.15|3520.15|3521.95|3518.95|3523.15|3520.15|3518.45|3515.45|0
1582759800000|2020-02-26 23:30:00|3521.25|3518.25|3524.05|3521.05|3526.55|3523.55|3520.05|3517.05|0
1582760100000|2020-02-26 23:35:00|3524.75|3521.75|3528.15|3525.15|3529.55|3526.55|3523.15|3520.15|0
1582760400000|2020-02-26 23:40:00|3527.95|3524.95|3517.85|3514.85|3528.15|3525.15|3499.35|3496.35|0
1582760700000|2020-02-26 23:45:00|3517.75|3514.75|3511.25|3508.25|3524.25|3521.25|3507.55|3504.55|0
1582761000000|2020-02-26 23:50:00|3511.15|3508.15|3506.65|3503.65|3514.55|3511.55|3499.75|3496.75|0
1582761300000|2020-02-26 23:55:00|3507.05|3504.05|3511.55|3508.55|3516.75|3513.75|3502.75|3499.75|0
1582761600000|2020-02-27 00:00:00|3511.95|3508.95|3503.45|3500.45|3514.25|3511.25|3498.45|3495.45|0
1582761900000|2020-02-27 00:05:00|3503.75|3500.75|3492.05|3489.05|3504.35|3501.35|3481.65|3478.65|0
1582762200000|2020-02-27 00:10:00|3493.05|3490.05|3507.15|3504.15|3507.15|3504.15|3493.05|3490.05|0
1582762500000|2020-02-27 00:15:00|3507.75|3504.75|3512.95|3510.95|3516.95|3514.95|3506.55|3503.55|5410
1582762800000|2020-02-27 00:20:00|3511.95|3509.95|3518.95|3516.95|3518.95|3516.95|3509.95|3507.95|2259
1582763100000|2020-02-27 00:25:00|3519.45|3517.45|3521.95|3519.95|3525.95|3523.95|3517.95|3515.95|1915
1582763400000|2020-02-27 00:30:00|3520.95|3518.95|3526.95|3524.95|3530.95|3528.95|3518.95|3516.95|1048
1582763700000|2020-02-27 00:35:00|3526.45|3524.45|3520.95|3518.95|3529.95|3527.95|3518.95|3516.95|785
1582764000000|2020-02-27 00:40:00|3521.95|3519.95|3520.95|3518.95|3525.95|3523.95|3519.45|3517.45|482
1582764300000|2020-02-27 00:45:00|3520.45|3518.45|3515.95|3513.95|3521.95|3519.95|3508.95|3506.95|658
1582764600000|2020-02-27 00:50:00|3514.95|3512.95|3509.95|3507.95|3514.95|3512.95|3508.95|3506.95|335
1582764900000|2020-02-27 00:55:00|3510.45|3508.45|3509.95|3507.95|3512.95|3510.95|3506.95|3504.95|288
1582765200000|2020-02-27 01:00:00|3508.95|3506.95|3504.95|3502.95|3514.95|3512.95|3504.95|3502.95|1290
1582765500000|2020-02-27 01:05:00|3505.95|3503.95|3503.95|3501.95|3505.95|3503.95|3502.95|3500.95|1612
1582765800000|2020-02-27 01:10:00|3504.95|3502.95|3503.45|3501.45|3506.95|3504.95|3500.45|3498.45|368
1582766100000|2020-02-27 01:15:00|3503.95|3501.95|3505.95|3503.95|3508.95|3506.95|3499.95|3497.95|1315
1582766400000|2020-02-27 01:20:00|3504.95|3502.95|3508.95|3506.95|3510.95|3508.95|3504.95|3502.95|298
1582766700000|2020-02-27 01:25:00|3509.45|3507.45|3503.95|3501.95|3509.95|3507.95|3501.45|3499.45|672
1582767000000|2020-02-27 01:30:00|3504.45|3502.45|3499.95|3497.95|3506.95|3504.95|3498.95|3496.95|514
1582767300000|2020-02-27 01:35:00|3500.95|3498.95|3500.95|3498.95|3500.95|3498.95|3496.95|3494.95|515
1582767600000|2020-02-27 01:40:00|3501.45|3499.45|3505.95|3503.95|3507.95|3505.95|3501.45|3499.45|926
1582767900000|2020-02-27 01:45:00|3506.95|3504.95|3507.95|3505.95|3508.95|3506.95|3505.95|3503.95|166
1582768200000|2020-02-27 01:50:00|3506.95|3504.95|3500.95|3498.95|3506.95|3504.95|3499.95|3497.95|710
1582768500000|2020-02-27 01:55:00|3499.95|3497.95|3499.95|3497.95|3501.95|3499.95|3498.95|3496.95|230
1582768800000|2020-02-27 02:00:00|3498.95|3496.95|3496.95|3494.95|3499.95|3497.95|3495.95|3493.95|445
1582769100000|2020-02-27 02:05:00|3495.95|3493.95|3498.95|3496.95|3498.95|3496.95|3493.95|3491.95|366
1582769400000|2020-02-27 02:10:00|3497.95|3495.95|3499.95|3497.95|3500.95|3498.95|3497.95|3495.95|224
1582769700000|2020-02-27 02:15:00|3498.95|3496.95|3498.95|3496.95|3502.95|3500.95|3496.95|3494.95|332
1582770000000|2020-02-27 02:20:00|3499.95|3497.95|3495.95|3493.95|3499.95|3497.95|3494.95|3492.95|169
1582770300000|2020-02-27 02:25:00|3495.45|3493.45|3491.95|3489.95|3495.45|3493.45|3491.95|3489.95|594
1582770600000|2020-02-27 02:30:00|3490.95|3488.95|3493.95|3491.95|3495.95|3493.95|3490.95|3488.95|333
1582770900000|2020-02-27 02:35:00|3494.95|3492.95|3492.95|3490.95|3495.95|3493.95|3492.95|3490.95|184
1582771200000|2020-02-27 02:40:00|3493.95|3491.95|3492.95|3490.95|3499.95|3497.95|3492.95|3490.95|365
1582771500000|2020-02-27 02:45:00|3493.95|3491.95|3491.95|3489.95|3494.95|3492.95|3489.95|3487.95|649
1582771800000|2020-02-27 02:50:00|3492.95|3490.95|3490.95|3488.95|3492.95|3490.95|3489.95|3487.95|648
1582772100000|2020-02-27 02:55:00|3490.45|3488.45|3489.95|3487.95|3491.95|3489.95|3489.95|3487.95|1033
1582772400000|2020-02-27 03:00:00|3490.95|3488.95|3490.45|3488.45|3491.95|3489.95|3489.95|3487.95|385
1582772700000|2020-02-27 03:05:00|3490.95|3488.95|3492.95|3490.95|3492.95|3490.95|3489.95|3487.95|345
1582773000000|2020-02-27 03:10:00|3491.95|3489.95|3490.95|3488.95|3492.95|3490.95|3489.95|3487.95|507
1582773300000|2020-02-27 03:15:00|3489.95|3487.95|3492.95|3490.95|3494.95|3492.95|3489.95|3487.95|264
1582773600000|2020-02-27 03:20:00|3493.45|3491.45|3495.95|3493.95|3495.95|3493.95|3492.95|3490.95|197
1582773900000|2020-02-27 03:25:00|3496.95|3494.95|3492.95|3490.95|3497.95|3495.95|3492.95|3490.95|850
1582774200000|2020-02-27 03:30:00|3493.95|3491.95|3491.95|3489.95|3493.95|3491.95|3490.95|3488.95|302
1582774500000|2020-02-27 03:35:00|3492.45|3490.45|3490.95|3488.95|3492.95|3490.95|3489.95|3487.95|196
1582774800000|2020-02-27 03:40:00|3490.45|3488.45|3493.95|3491.95|3493.95|3491.95|3489.95|3487.95|86
1582775100000|2020-02-27 03:45:00|3493.45|3491.45|3490.95|3488.95|3493.45|3491.45|3489.95|3487.95|152
1582775400000|2020-02-27 03:50:00|3490.45|3488.45|3488.95|3486.95|3491.95|3489.95|3488.95|3486.95|241
1582775700000|2020-02-27 03:55:00|3489.45|3487.45|3489.95|3487.95|3490.45|3488.45|3487.95|3485.95|232
1582776000000|2020-02-27 04:00:00|3488.95|3486.95|3489.95|3487.95|3489.95|3487.95|3487.95|3485.95|154
1582776300000|2020-02-27 04:05:00|3488.95|3486.95|3490.95|3488.95|3491.95|3489.95|3488.95|3486.95|127
1582776600000|2020-02-27 04:10:00|3489.95|3487.95|3488.95|3486.95|3490.95|3488.95|3488.95|3486.95|107
1582776900000|2020-02-27 04:15:00|3487.95|3485.95|3487.95|3485.95|3490.95|3488.95|3486.95|3484.95|244
1582777200000|2020-02-27 04:20:00|3488.95|3486.95|3489.95|3487.95|3490.95|3488.95|3488.95|3486.95|129
1582777500000|2020-02-27 04:25:00|3488.95|3486.95|3485.95|3483.95|3488.95|3486.95|3484.95|3482.95|354
1582777800000|2020-02-27 04:30:00|3485.45|3483.45|3483.95|3481.95|3485.95|3483.95|3483.95|3481.95|384
1582778100000|2020-02-27 04:35:00|3484.95|3482.95|3483.95|3481.95|3486.95|3484.95|3483.95|3481.95|232
1582778400000|2020-02-27 04:40:00|3483.45|3481.45|3482.95|3480.95|3483.95|3481.95|3482.95|3480.95|331
1582778700000|2020-02-27 04:45:00|3483.45|3481.45|3482.95|3480.95|3483.95|3481.95|3480.95|3478.95|553
1582779000000|2020-02-27 04:50:00|3481.95|3479.95|3480.95|3478.95|3481.95|3479.95|3479.95|3477.95|435
1582779300000|2020-02-27 04:55:00|3480.45|3478.45|3477.95|3475.95|3480.95|3478.95|3476.95|3474.95|464
1582779600000|2020-02-27 05:00:00|3478.95|3476.95|3481.95|3479.95|3481.95|3479.95|3476.95|3474.95|1387
1582779900000|2020-02-27 05:05:00|3480.95|3478.95|3488.95|3486.95|3488.95|3486.95|3480.95|3478.95|892
1582780200000|2020-02-27 05:10:00|3489.95|3487.95|3485.95|3483.95|3489.95|3487.95|3485.95|3483.95|536
1582780500000|2020-02-27 05:15:00|3486.95|3484.95|3486.95|3484.95|3489.95|3487.95|3485.95|3483.95|560
1582780800000|2020-02-27 05:20:00|3487.45|3485.45|3489.95|3487.95|3491.95|3489.95|3486.95|3484.95|156
1582781100000|2020-02-27 05:25:00|3488.95|3486.95|3486.95|3484.95|3493.95|3491.95|3486.95|3484.95|537
1582781400000|2020-02-27 05:30:00|3487.95|3485.95|3484.95|3482.95|3487.95|3485.95|3483.95|3481.95|1116
1582781700000|2020-02-27 05:35:00|3485.45|3483.45|3485.95|3483.95|3486.95|3484.95|3483.95|3481.95|306
1582782000000|2020-02-27 05:40:00|3486.95|3484.95|3478.95|3476.95|3486.95|3484.95|3477.95|3475.95|319
1582782300000|2020-02-27 05:45:00|3478.45|3476.45|3482.95|3480.95|3483.95|3481.95|3477.95|3475.95|127
1582782600000|2020-02-27 05:50:00|3481.95|3479.95|3486.95|3484.95|3486.95|3484.95|3481.95|3479.95|160
1582782900000|2020-02-27 05:55:00|3487.45|3485.45|3488.95|3486.95|3490.95|3488.95|3486.95|3484.95|336
1582783200000|2020-02-27 06:00:00|3487.95|3485.95|3485.95|3483.95|3487.95|3485.95|3482.95|3480.95|919
1582783500000|2020-02-27 06:05:00|3486.95|3484.95|3482.95|3480.95|3487.95|3485.95|3480.95|3478.95|720
1582783800000|2020-02-27 06:10:00|3483.95|3481.95|3482.95|3480.95|3486.95|3484.95|3482.95|3480.95|758
1582784100000|2020-02-27 06:15:00|3481.95|3479.95|3480.95|3478.95|3481.95|3479.95|3476.95|3474.95|908
1582784400000|2020-02-27 06:20:00|3481.45|3479.45|3477.95|3475.95|3482.95|3480.95|3477.95|3475.95|454
1582784700000|2020-02-27 06:25:00|3478.45|3476.45|3482.95|3480.95|3482.95|3480.95|3476.95|3474.95|540
1582785000000|2020-02-27 06:30:00|3483.45|3481.45|3485.95|3483.95|3489.95|3487.95|3481.95|3479.95|2224
1582785300000|2020-02-27 06:35:00|3484.95|3482.95|3486.95|3484.95|3486.95|3484.95|3479.95|3477.95|1004
1582785600000|2020-02-27 06:40:00|3485.95|3483.95|3488.95|3486.95|3491.95|3489.95|3485.95|3483.95|5153
1582785900000|2020-02-27 06:45:00|3489.95|3487.95|3486.95|3484.95|3489.95|3487.95|3485.95|3483.95|1002
1582786200000|2020-02-27 06:50:00|3485.95|3483.95|3489.95|3487.95|3489.95|3487.95|3485.95|3483.95|3945
1582786500000|2020-02-27 06:55:00|3490.95|3488.95|3500.95|3498.95|3501.95|3499.95|3490.95|3488.95|3303
1582786800000|2020-02-27 07:00:00|3500.7|3499.2|3497.7|3496.2|3506.7|3505.2|3494.7|3493.2|17501
1582787100000|2020-02-27 07:05:00|3496.7|3495.2|3489.7|3488.2|3497.7|3496.2|3486.7|3485.2|9234
1582787400000|2020-02-27 07:10:00|3490.2|3488.7|3499.7|3498.2|3501.7|3500.2|3490.2|3488.7|11347
1582787700000|2020-02-27 07:15:00|3498.7|3497.2|3501.7|3500.2|3504.7|3503.2|3497.7|3496.2|9481
1582788000000|2020-02-27 07:20:00|3500.7|3499.2|3498.7|3497.2|3501.7|3500.2|3498.7|3497.2|5030
1582788300000|2020-02-27 07:25:00|3499.7|3498.2|3499.7|3498.2|3506.7|3505.2|3498.7|3497.2|4912
1582788600000|2020-02-27 07:30:00|3498.7|3497.2|3507.7|3506.2|3508.7|3507.2|3498.7|3497.2|7586
1582788900000|2020-02-27 07:35:00|3506.7|3505.2|3513.7|3512.2|3513.7|3512.2|3506.7|3505.2|6955
1582789200000|2020-02-27 07:40:00|3513.2|3511.7|3506.7|3505.2|3513.7|3512.2|3502.7|3501.2|6866
1582789500000|2020-02-27 07:45:00|3505.7|3504.2|3513.7|3512.2|3514.7|3513.2|3505.7|3504.2|7186
1582789800000|2020-02-27 07:50:00|3514.7|3513.2|3510.7|3509.2|3514.7|3513.2|3507.7|3506.2|9772
1582790100000|2020-02-27 07:55:00|3509.7|3508.2|3505.2|3503.7|3510.7|3509.2|3502.7|3501.2|7380
1582790400000|2020-02-27 08:00:00|3503.7|3502.2|3510.7|3509.2|3510.7|3509.2|3501.7|3500.2|40193
1582790700000|2020-02-27 08:05:00|3509.7|3508.2|3492.7|3491.2|3510.7|3509.2|3491.7|3490.2|57614
1582791000000|2020-02-27 08:10:00|3493.7|3492.2|3496.7|3495.2|3504.7|3503.2|3491.7|3490.2|41970
1582791300000|2020-02-27 08:15:00|3497.7|3496.2|3506.7|3505.2|3509.7|3508.2|3495.7|3494.2|38559
1582791600000|2020-02-27 08:20:00|3505.7|3504.2|3500.7|3499.2|3511.7|3510.2|3499.7|3498.2|29732
1582791900000|2020-02-27 08:25:00|3499.7|3498.2|3496.7|3495.2|3499.7|3498.2|3492.7|3491.2|45412
1582792200000|2020-02-27 08:30:00|3495.7|3494.2|3491.7|3490.2|3498.7|3497.2|3485.7|3484.2|46567
1582792500000|2020-02-27 08:35:00|3490.7|3489.2|3488.7|3487.2|3492.7|3491.2|3486.7|3485.2|21492
1582792800000|2020-02-27 08:40:00|3489.06|3487.56|3497.06|3495.56|3498.06|3496.56|3486.06|3484.56|27417
1582793100000|2020-02-27 08:45:00|3496.06|3494.56|3495.06|3493.56|3497.06|3495.56|3491.06|3489.56|21096
1582793400000|2020-02-27 08:50:00|3496.06|3494.56|3496.06|3494.56|3504.06|3502.56|3489.06|3487.56|48370
1582793700000|2020-02-27 08:55:00|3495.06|3493.56|3507.06|3505.56|3510.06|3508.56|3493.06|3491.56|29244
1582794000000|2020-02-27 09:00:00|3506.06|3504.56|3521.06|3519.56|3523.06|3521.56|3505.06|3503.56|33718
1582794300000|2020-02-27 09:05:00|3521.56|3520.06|3511.06|3509.56|3522.06|3520.56|3511.06|3509.56|34242
1582794600000|2020-02-27 09:10:00|3510.06|3508.56|3512.06|3510.56|3514.06|3512.56|3505.06|3503.56|32575
1582794900000|2020-02-27 09:15:00|3513.06|3511.56|3509.06|3507.56|3514.06|3512.56|3508.06|3506.56|13462
1582795200000|2020-02-27 09:20:00|3510.06|3508.56|3518.06|3516.56|3518.06|3516.56|3507.06|3505.56|17316
1582795500000|2020-02-27 09:25:00|3517.06|3515.56|3521.06|3519.56|3522.06|3520.56|3515.06|3513.56|19965
1582795800000|2020-02-27 09:30:00|3520.06|3518.56|3527.06|3525.56|3529.06|3527.56|3519.06|3517.56|20363
1582796100000|2020-02-27 09:35:00|3526.06|3524.56|3520.06|3518.56|3526.06|3524.56|3512.06|3510.56|24974
1582796400000|2020-02-27 09:40:00|3521.06|3519.56|3522.06|3520.56|3527.06|3525.56|3519.06|3517.56|18073
1582796700000|2020-02-27 09:45:00|3521.06|3519.56|3521.06|3519.56|3525.06|3523.56|3516.06|3514.56|34065
1582797000000|2020-02-27 09:50:00|3520.06|3518.56|3516.06|3514.56|3520.06|3518.56|3516.06|3514.56|10907
1582797300000|2020-02-27 09:55:00|3515.06|3513.56|3514.06|3512.56|3516.06|3514.56|3511.06|3509.56|11331
1582797600000|2020-02-27 10:00:00|3515.06|3513.56|3516.06|3514.56|3520.06|3518.56|3513.06|3511.56|10809
1582797900000|2020-02-27 10:05:00|3515.06|3513.56|3515.06|3513.56|3516.06|3514.56|3509.06|3507.56|15051
1582798200000|2020-02-27 10:10:00|3514.06|3512.56|3512.06|3510.56|3516.06|3514.56|3510.06|3508.56|24349
1582798500000|2020-02-27 10:15:00|3513.06|3511.56|3511.06|3509.56|3513.06|3511.56|3504.06|3502.56|25630
1582798800000|2020-02-27 10:20:00|3512.06|3510.56|3505.06|3503.56|3512.06|3510.56|3504.06|3502.56|17866
1582799100000|2020-02-27 10:25:00|3506.06|3504.56|3499.06|3497.56|3507.06|3505.56|3499.06|3497.56|21458
1582799400000|2020-02-27 10:30:00|3500.06|3498.56|3503.06|3501.56|3504.06|3502.56|3499.06|3497.56|21517
1582799700000|2020-02-27 10:35:00|3504.06|3502.56|3508.06|3506.56|3509.06|3507.56|3504.06|3502.56|8438
1582800000000|2020-02-27 10:40:00|3507.06|3505.56|3508.06|3506.56|3511.06|3509.56|3506.06|3504.56|6963
1582800300000|2020-02-27 10:45:00|3508.56|3507.06|3496.06|3494.56|3509.06|3507.56|3495.06|3493.56|18838
1582800600000|2020-02-27 10:50:00|3497.06|3495.56|3493.06|3491.56|3499.06|3497.56|3493.06|3491.56|25978
1582800900000|2020-02-27 10:55:00|3494.06|3492.56|3487.06|3485.56|3495.06|3493.56|3486.06|3484.56|17273
1582801200000|2020-02-27 11:00:00|3488.06|3486.56|3494.06|3492.56|3494.06|3492.56|3488.06|3486.56|11752
1582801500000|2020-02-27 11:05:00|3493.56|3492.06|3488.06|3486.56|3494.06|3492.56|3487.06|3485.56|9341
1582801800000|2020-02-27 11:10:00|3487.06|3485.56|3489.06|3487.56|3491.06|3489.56|3487.06|3485.56|12253
1582802100000|2020-02-27 11:15:00|3490.06|3488.56|3493.06|3491.56|3499.06|3497.56|3490.06|3488.56|16444
1582802400000|2020-02-27 11:20:00|3494.06|3492.56|3494.06|3492.56|3496.06|3494.56|3491.06|3489.56|11450
1582802700000|2020-02-27 11:25:00|3493.06|3491.56|3495.06|3493.56|3498.06|3496.56|3491.06|3489.56|6642
1582803000000|2020-02-27 11:30:00|3496.06|3494.56|3496.06|3494.56|3497.06|3495.56|3494.06|3492.56|30010
1582803300000|2020-02-27 11:35:00|3497.06|3495.56|3499.06|3497.56|3499.06|3497.56|3491.06|3489.56|10048
1582803600000|2020-02-27 11:40:00|3500.06|3498.56|3502.06|3500.56|3503.06|3501.56|3498.06|3496.56|9875
1582803900000|2020-02-27 11:45:00|3503.06|3501.56|3502.06|3500.56|3506.06|3504.56|3501.06|3499.56|7288
1582804200000|2020-02-27 11:50:00|3503.06|3501.56|3502.06|3500.56|3504.06|3502.56|3501.06|3499.56|3782
1582804500000|2020-02-27 11:55:00|3501.06|3499.56|3496.06|3494.56|3502.06|3500.56|3496.06|3494.56|9053
1582804800000|2020-02-27 12:00:00|3497.06|3495.56|3495.06|3493.56|3498.06|3496.56|3494.06|3492.56|17763
1582805100000|2020-02-27 12:05:00|3496.06|3494.56|3494.06|3492.56|3497.06|3495.56|3493.06|3491.56|10334
1582805400000|2020-02-27 12:10:00|3493.06|3491.56|3495.06|3493.56|3496.06|3494.56|3493.06|3491.56|2868
1582805700000|2020-02-27 12:15:00|3494.06|3492.56|3493.06|3491.56|3494.06|3492.56|3491.06|3489.56|14064
1582806000000|2020-02-27 12:20:00|3492.06|3490.56|3486.06|3484.56|3493.06|3491.56|3486.06|3484.56|7116
1582806300000|2020-02-27 12:25:00|3487.06|3485.56|3480.06|3478.56|3487.06|3485.56|3480.06|3478.56|12496
1582806600000|2020-02-27 12:30:00|3479.06|3477.56|3489.06|3487.56|3494.06|3492.56|3478.06|3476.56|56175
1582806900000|2020-02-27 12:35:00|3488.06|3486.56|3481.06|3479.56|3488.06|3486.56|3480.06|3478.56|9607
1582807200000|2020-02-27 12:40:00|3480.21|3478.71|3475.21|3473.71|3480.21|3478.71|3473.21|3471.71|14858
1582807500000|2020-02-27 12:45:00|3476.21|3474.71|3479.21|3477.71|3480.21|3478.71|3474.21|3472.71|13127
1582807800000|2020-02-27 12:50:00|3480.21|3478.71|3476.21|3474.71|3483.21|3481.71|3474.21|3472.71|18839
1582808100000|2020-02-27 12:55:00|3477.21|3475.71|3473.21|3471.71|3478.21|3476.71|3473.21|3471.71|8363
1582808400000|2020-02-27 13:00:00|3472.21|3470.71|3476.21|3474.71|3477.21|3475.71|3471.21|3469.71|14473
1582808700000|2020-02-27 13:05:00|3477.21|3475.71|3467.21|3465.71|3477.21|3475.71|3466.21|3464.71|15386
1582809000000|2020-02-27 13:10:00|3468.21|3466.71|3462.21|3460.71|3470.21|3468.71|3462.21|3460.71|24015
1582809300000|2020-02-27 13:15:00|3463.21|3461.71|3458.21|3456.71|3470.21|3468.71|3456.21|3454.71|22602
1582809600000|2020-02-27 13:20:00|3459.21|3457.71|3463.21|3461.71|3464.21|3462.71|3450.21|3448.71|31581
1582809900000|2020-02-27 13:25:00|3464.21|3462.71|3472.21|3470.71|3474.21|3472.71|3463.21|3461.71|17175
1582810200000|2020-02-27 13:30:00|3471.21|3469.71|3467.21|3465.71|3474.21|3472.71|3466.21|3464.71|16241
1582810500000|2020-02-27 13:35:00|3466.21|3464.71|3459.21|3457.71|3466.21|3464.71|3457.21|3455.71|15568
1582810800000|2020-02-27 13:40:00|3458.21|3456.71|3468.21|3466.71|3468.21|3466.71|3456.21|3454.71|15295
1582811100000|2020-02-27 13:45:00|3467.21|3465.71|3461.21|3459.71|3469.21|3467.71|3459.21|3457.71|10655
1582811400000|2020-02-27 13:50:00|3460.21|3458.71|3456.21|3454.71|3461.21|3459.71|3453.21|3451.71|22289
1582811700000|2020-02-27 13:55:00|3457.21|3455.71|3454.21|3452.71|3459.21|3457.71|3451.21|3449.71|36094
1582812000000|2020-02-27 14:00:00|3455.21|3453.71|3450.21|3448.71|3455.21|3453.71|3447.21|3445.71|30419
1582812300000|2020-02-27 14:05:00|3451.21|3449.71|3446.21|3444.71|3451.21|3449.71|3444.21|3442.71|14656
1582812600000|2020-02-27 14:10:00|3445.21|3443.71|3440.21|3438.71|3448.21|3446.71|3440.21|3438.71|33775
1582812900000|2020-02-27 14:15:00|3439.21|3437.71|3449.21|3447.71|3449.21|3447.71|3439.21|3437.71|20282
1582813200000|2020-02-27 14:20:00|3450.21|3448.71|3443.21|3441.71|3450.21|3448.71|3442.21|3440.71|10785
1582813500000|2020-02-27 14:25:00|3444.21|3442.71|3444.21|3442.71|3448.21|3446.71|3442.21|3440.71|11811
1582813800000|2020-02-27 14:30:00|3443.21|3441.71|3442.21|3440.71|3451.21|3449.71|3436.21|3434.71|36082
1582814100000|2020-02-27 14:35:00|3441.21|3439.71|3461.21|3459.71|3462.21|3460.71|3440.21|3438.71|26876
1582814400000|2020-02-27 14:40:00|3460.21|3458.71|3444.21|3442.71|3460.21|3458.71|3443.21|3441.71|26944
1582814700000|2020-02-27 14:45:00|3443.21|3441.71|3443.21|3441.71|3443.21|3441.71|3435.21|3433.71|34090
1582815000000|2020-02-27 14:50:00|3442.21|3440.71|3451.21|3449.71|3454.21|3452.71|3438.21|3436.71|26046
1582815300000|2020-02-27 14:55:00|3450.21|3448.71|3449.21|3447.71|3457.21|3455.71|3447.21|3445.71|34356
1582815600000|2020-02-27 15:00:00|3448.21|3446.71|3437.21|3435.71|3453.21|3451.71|3436.21|3434.71|18503
1582815900000|2020-02-27 15:05:00|3438.21|3436.71|3440.21|3438.71|3445.21|3443.71|3436.21|3434.71|29771
1582816200000|2020-02-27 15:10:00|3440.97|3439.47|3441.97|3440.47|3443.97|3442.47|3434.97|3433.47|19693
1582816500000|2020-02-27 15:15:00|3440.97|3439.47|3436.97|3435.47|3442.97|3441.47|3430.97|3429.47|29099
1582816800000|2020-02-27 15:20:00|3435.97|3434.47|3427.97|3426.47|3438.97|3437.47|3422.97|3421.47|45638
1582817100000|2020-02-27 15:25:00|3426.97|3425.47|3424.97|3423.47|3427.97|3426.47|3420.97|3419.47|28044
1582817400000|2020-02-27 15:30:00|3423.97|3422.47|3412.97|3411.47|3423.97|3422.47|3412.97|3411.47|35699
1582817700000|2020-02-27 15:35:00|3413.97|3412.47|3431.97|3430.47|3431.97|3430.47|3409.97|3408.47|32049
1582818000000|2020-02-27 15:40:00|3430.97|3429.47|3435.97|3434.47|3437.97|3436.47|3428.97|3427.47|49061
1582818300000|2020-02-27 15:45:00|3436.97|3435.47|3451.97|3450.47|3452.97|3451.47|3436.97|3435.47|40089
1582818600000|2020-02-27 15:50:00|3450.97|3449.47|3449.97|3448.47|3456.97|3455.47|3447.97|3446.47|33455
1582818900000|2020-02-27 15:55:00|3450.97|3449.47|3471.97|3470.47|3471.97|3470.47|3446.97|3445.47|41596
1582819200000|2020-02-27 16:00:00|3470.97|3469.47|3470.97|3469.47|3474.97|3473.47|3466.97|3465.47|39289
1582819500000|2020-02-27 16:05:00|3471.97|3470.47|3483.97|3482.47|3490.97|3489.47|3468.97|3467.47|53399
1582819800000|2020-02-27 16:10:00|3482.97|3481.47|3474.97|3473.47|3482.97|3481.47|3471.97|3470.47|58141
1582820100000|2020-02-27 16:15:00|3475.97|3474.47|3483.97|3482.47|3483.97|3482.47|3470.97|3469.47|49623
1582820400000|2020-02-27 16:20:00|3482.97|3481.47|3467.97|3466.47|3484.97|3483.47|3466.97|3465.47|57454
1582820700000|2020-02-27 16:25:00|3467.47|3465.97|3460.97|3459.47|3467.97|3466.47|3458.97|3457.47|77785
1582821000000|2020-02-27 16:30:00|3458.97|3457.47|3456.97|3455.47|3464.97|3463.47|3453.97|3452.47|86962
1582821300000|2020-02-27 16:35:00|3458.97|3457.47|3452.97|3451.47|3462.97|3461.47|3448.97|3447.47|80896
1582821600000|2020-02-27 16:40:00|3453.97|3452.47|3453.97|3452.47|3460.97|3459.47|3452.97|3451.47|28308
1582821900000|2020-02-27 16:45:00|3452.97|3451.47|3456.97|3455.47|3459.97|3458.47|3448.97|3447.47|23530
1582822200000|2020-02-27 16:50:00|3457.97|3456.47|3465.97|3464.47|3465.97|3464.47|3454.97|3453.47|24327
1582822500000|2020-02-27 16:55:00|3466.97|3465.47|3473.97|3472.47|3476.97|3475.47|3462.97|3461.47|18707
1582822800000|2020-02-27 17:00:00|3472.97|3471.47|3473.97|3472.47|3478.97|3477.47|3470.97|3469.47|19753
1582823100000|2020-02-27 17:05:00|3475.97|3474.47|3482.97|3481.47|3482.97|3481.47|3473.97|3472.47|17838
1582823400000|2020-02-27 17:10:00|3481.97|3480.47|3487.97|3486.47|3487.97|3486.47|3479.97|3478.47|11400
1582823700000|2020-02-27 17:15:00|3486.97|3485.47|3487.97|3486.47|3487.97|3486.47|3481.97|3480.47|8358
1582824000000|2020-02-27 17:20:00|3486.97|3485.47|3472.97|3471.47|3486.97|3485.47|3469.97|3468.47|9132
1582824300000|2020-02-27 17:25:00|3473.97|3472.47|3482.97|3481.47|3483.97|3482.47|3473.97|3472.47|6784
1582824600000|2020-02-27 17:30:00|3481.97|3480.47|3486.97|3485.47|3490.47|3488.97|3479.97|3478.47|13087
1582824900000|2020-02-27 17:35:00|3487.97|3486.47|3494.97|3493.47|3494.97|3493.47|3486.97|3485.47|9485
1582825200000|2020-02-27 17:40:00|3493.97|3492.47|3490.97|3489.47|3494.97|3493.47|3487.97|3486.47|10189
1582825500000|2020-02-27 17:45:00|3491.97|3490.47|3496.97|3495.47|3497.97|3496.47|3488.97|3487.47|11225
1582825800000|2020-02-27 17:50:00|3497.97|3496.47|3494.47|3492.97|3497.97|3496.47|3492.47|3490.97|4657
1582826100000|2020-02-27 17:55:00|3493.97|3492.47|3482.97|3481.47|3493.97|3492.47|3482.97|3481.47|4833
1582826400000|2020-02-27 18:00:00|3481.97|3480.47|3485.97|3484.47|3487.47|3485.97|3477.97|3476.47|5163
1582826700000|2020-02-27 18:05:00|3484.97|3483.47|3485.97|3484.47|3486.97|3485.47|3479.97|3478.47|7739
1582827000000|2020-02-27 18:10:00|3484.97|3483.47|3488.97|3487.47|3489.97|3488.47|3484.97|3483.47|2076
1582827300000|2020-02-27 18:15:00|3487.97|3486.47|3481.97|3480.47|3487.97|3486.47|3480.97|3479.47|1829
1582827600000|2020-02-27 18:20:00|3480.97|3479.47|3478.47|3476.97|3483.97|3482.47|3476.97|3475.47|3550
1582827900000|2020-02-27 18:25:00|3478.97|3477.47|3473.97|3472.47|3482.97|3481.47|3472.97|3471.47|3780
1582828200000|2020-02-27 18:30:00|3472.97|3471.47|3470.97|3469.47|3475.97|3474.47|3469.97|3468.47|3678
1582828500000|2020-02-27 18:35:00|3470.47|3468.97|3464.97|3463.47|3471.97|3470.47|3462.97|3461.47|4921
1582828800000|2020-02-27 18:40:00|3464.47|3462.97|3452.97|3451.47|3467.97|3466.47|3447.97|3446.47|14209
1582829100000|2020-02-27 18:45:00|3453.97|3452.47|3460.97|3459.47|3463.97|3462.47|3451.97|3450.47|6138
1582829400000|2020-02-27 18:50:00|3461.47|3459.97|3466.47|3464.97|3468.97|3467.47|3453.97|3452.47|4113
1582829700000|2020-02-27 18:55:00|3465.97|3464.47|3450.97|3449.47|3467.97|3466.47|3448.97|3447.47|6982
1582830000000|2020-02-27 19:00:00|3451.47|3449.97|3449.97|3448.47|3455.97|3454.47|3443.97|3442.47|8250
1582830300000|2020-02-27 19:05:00|3448.97|3447.47|3442.97|3441.47|3451.97|3450.47|3441.97|3440.47|2664
1582830600000|2020-02-27 19:10:00|3443.47|3441.97|3451.97|3450.47|3451.97|3450.47|3441.47|3439.97|3547
1582830900000|2020-02-27 19:15:00|3450.97|3449.47|3440.47|3438.97|3454.97|3453.47|3439.97|3438.47|6492
1582831200000|2020-02-27 19:20:00|3440.97|3439.47|3451.97|3450.47|3452.97|3451.47|3440.97|3439.47|3311
1582831500000|2020-02-27 19:25:00|3452.97|3451.47|3458.97|3457.47|3458.97|3457.47|3449.97|3448.47|3980
1582831800000|2020-02-27 19:30:00|3457.97|3456.47|3450.97|3449.47|3457.97|3456.47|3447.97|3446.47|2483
1582832100000|2020-02-27 19:35:00|3449.97|3448.47|3451.97|3450.47|3455.97|3454.47|3449.97|3448.47|2251
1582832400000|2020-02-27 19:40:00|3452.97|3451.47|3455.97|3454.47|3456.97|3455.47|3449.97|3448.47|2573
1582832700000|2020-02-27 19:45:00|3454.97|3453.47|3452.97|3451.47|3455.97|3454.47|3446.97|3445.47|2322
1582833000000|2020-02-27 19:50:00|3451.97|3450.47|3449.97|3448.47|3454.97|3453.47|3448.97|3447.47|2074
1582833300000|2020-02-27 19:55:00|3448.97|3447.47|3441.97|3440.47|3448.97|3447.47|3441.97|3440.47|2353
1582833600000|2020-02-27 20:00:00|3442.97|3441.47|3438.97|3437.47|3442.97|3441.47|3434.97|3433.47|3901
1582833900000|2020-02-27 20:05:00|3437.97|3436.47|3447.97|3446.47|3447.97|3446.47|3437.97|3436.47|4178
1582834200000|2020-02-27 20:10:00|3448.97|3447.47|3444.97|3443.47|3451.97|3450.47|3444.97|3443.47|3997
1582834500000|2020-02-27 20:15:00|3445.47|3443.97|3440.97|3439.47|3447.97|3446.47|3439.97|3438.47|1850
1582834800000|2020-02-27 20:20:00|3441.47|3439.97|3436.97|3435.47|3442.97|3441.47|3435.97|3434.47|4329
1582835100000|2020-02-27 20:25:00|3437.97|3436.47|3430.97|3429.47|3438.97|3437.47|3429.97|3428.47|3763
1582835400000|2020-02-27 20:30:00|3431.97|3430.47|3430.97|3429.47|3432.97|3431.47|3426.97|3425.47|3965
1582835700000|2020-02-27 20:35:00|3429.97|3428.47|3423.97|3422.47|3431.97|3430.47|3423.97|3422.47|3961
1582836000000|2020-02-27 20:40:00|3424.97|3423.47|3417.97|3416.47|3425.97|3424.47|3417.97|3416.47|4003
1582836300000|2020-02-27 20:45:00|3418.97|3417.47|3416.97|3415.47|3423.97|3422.47|3415.97|3414.47|8170
1582836600000|2020-02-27 20:50:00|3418.97|3417.47|3398.97|3397.47|3418.97|3417.47|3398.97|3397.47|15822
1582836900000|2020-02-27 20:55:00|3399.97|3398.47|3392.97|3391.47|3401.97|3400.47|3389.97|3388.47|15635
1582837200000|2020-02-27 21:00:00|3394.22|3391.22|3387.32|3384.32|3407.72|3404.72|3387.32|3384.32|389
1582837500000|2020-02-27 21:05:00|3387.62|3384.62|3383.22|3380.22|3393.32|3390.32|3373.42|3370.42|0
1582837800000|2020-02-27 21:10:00|3382.92|3379.92|3369.62|3366.62|3382.92|3379.92|3366.02|3363.02|0
1582838100000|2020-02-27 21:15:00|3370.62|3367.62|3370.02|3367.02|3372.52|3369.52|3368.82|3365.82|0
1582838400000|2020-02-27 21:20:00|3369.92|3366.92|3377.32|3374.32|3377.32|3374.32|3369.52|3366.52|0
1582838700000|2020-02-27 21:25:00|3377.12|3374.12|3382.02|3379.02|3382.32|3379.32|3377.02|3374.02|0
1582839000000|2020-02-27 21:30:00|3383.12|3380.12|3379.92|3376.92|3389.62|3386.62|3376.52|3373.52|0
1582839300000|2020-02-27 21:35:00|3379.62|3376.62|3379.42|3376.42|3380.62|3377.62|3376.82|3373.82|0
1582839600000|2020-02-27 21:40:00|3379.62|3376.62|3386.22|3383.22|3386.22|3383.22|3379.42|3376.42|0
1582839900000|2020-02-27 21:45:00|3386.42|3383.42|3375.42|3372.42|3386.42|3383.42|3374.42|3371.42|0
1582840200000|2020-02-27 21:50:00|3375.72|3372.72|3371.82|3368.82|3375.92|3372.92|3371.32|3368.32|0
1582840500000|2020-02-27 21:55:00|3371.62|3368.62|3367.52|3364.52|3374.12|3371.12|3363.92|3360.92|0
1582840800000|2020-02-27 22:00:00|3367.32|3364.32|3368.72|3365.72|3369.12|3366.12|3365.42|3362.42|0
1582841100000|2020-02-27 22:05:00|3368.52|3365.52|3369.72|3366.72|3369.92|3366.92|3368.52|3365.52|0
1582841400000|2020-02-27 22:10:00|3369.32|3366.32|3372.02|3369.02|3372.32|3369.32|3368.22|3365.22|0
1582841700000|2020-02-27 22:15:00|3371.92|3368.92|3372.62|3369.62|3372.62|3369.62|3371.42|3368.42|0
1582842000000|2020-02-27 22:20:00|3372.22|3369.22|3377.02|3374.02|3377.42|3374.42|3371.62|3368.62|0
1582842300000|2020-02-27 22:25:00|3378.02|3375.02|3376.62|3373.62|3379.02|3376.02|3376.62|3373.62|0
1582842600000|2020-02-27 22:30:00|3376.72|3373.72|3376.12|3373.12|3376.72|3373.72|3375.92|3372.92|0
1582842900000|2020-02-27 22:35:00|3375.92|3372.92|3375.92|3372.92|3376.62|3373.62|3375.62|3372.62|0
1582843200000|2020-02-27 22:40:00|3375.42|3372.42|3372.32|3369.32|3375.42|3372.42|3372.22|3369.22|0
1582843500000|2020-02-27 22:45:00|3371.82|3368.82|3370.42|3367.42|3371.82|3368.82|3370.42|3367.42|0
1582843800000|2020-02-27 22:50:00|3370.22|3367.22|3371.22|3368.22|3371.32|3368.32|3370.22|3367.22|0
1582844100000|2020-02-27 22:55:00|3371.32|3368.32|3372.32|3369.32|3372.72|3369.72|3371.32|3368.32|0
1582844400000|2020-02-27 23:00:00|3372.52|3369.52|3370.62|3367.62|3378.52|3375.52|3356.82|3353.82|0
1582844700000|2020-02-27 23:05:00|3371.32|3368.32|3363.22|3360.22|3379.32|3376.32|3363.22|3360.22|0
1582845000000|2020-02-27 23:10:00|3363.32|3360.32|3374.22|3371.22|3375.12|3372.12|3362.02|3359.02|0
1582845300000|2020-02-27 23:15:00|3374.52|3371.52|3378.82|3375.82|3380.12|3377.12|3367.72|3364.72|0
1582845600000|2020-02-27 23:20:00|3379.32|3376.32|3381.42|3378.42|3382.42|3379.42|3377.82|3374.82|0
1582845900000|2020-02-27 23:25:00|3381.52|3378.52|3387.02|3384.02|3392.42|3389.42|3381.42|3378.42|0
1582846200000|2020-02-27 23:30:00|3387.72|3384.72|3385.22|3382.22|3390.52|3387.52|3384.52|3381.52|0
1582846500000|2020-02-27 23:35:00|3385.32|3382.32|3378.32|3375.32|3388.62|3385.62|3375.42|3372.42|0
1582846800000|2020-02-27 23:40:00|3379.22|3376.22|3387.12|3384.12|3387.82|3384.82|3378.82|3375.82|0
1582847100000|2020-02-27 23:45:00|3387.02|3384.02|3388.02|3385.02|3392.92|3389.92|3387.02|3384.02|0
1582847400000|2020-02-27 23:50:00|3388.22|3385.22|3388.62|3385.62|3389.82|3386.82|3385.22|3382.22|0
1582847700000|2020-02-27 23:55:00|3388.42|3385.42|3389.12|3386.12|3391.92|3388.92|3387.52|3384.52|0
1582848000000|2020-02-28 00:00:00|3389.32|3386.32|3390.32|3387.32|3395.62|3392.62|3389.32|3386.32|0
1582848300000|2020-02-28 00:05:00|3390.22|3387.22|3385.72|3382.72|3395.42|3392.42|3385.72|3382.72|0
1582848600000|2020-02-28 00:10:00|3385.52|3382.52|3385.02|3382.02|3389.02|3386.02|3382.62|3379.62|0
1582848900000|2020-02-28 00:15:00|3384.82|3381.82|3378.22|3376.22|3385.62|3382.62|3377.22|3375.22|3712
1582849200000|2020-02-28 00:20:00|3378.72|3376.72|3384.22|3382.22|3385.72|3383.72|3376.22|3374.22|2107
1582849500000|2020-02-28 00:25:00|3383.22|3381.22|3383.22|3381.22|3385.22|3383.22|3379.22|3377.22|1050
1582849800000|2020-02-28 00:30:00|3382.22|3380.22|3392.22|3390.22|3392.22|3390.22|3381.22|3379.22|1415
1582850100000|2020-02-28 00:35:00|3392.72|3390.72|3389.22|3387.22|3394.22|3392.22|3388.22|3386.22|1076
1582850400000|2020-02-28 00:40:00|3388.22|3386.22|3395.22|3393.22|3395.22|3393.22|3388.22|3386.22|980
1582850700000|2020-02-28 00:45:00|3394.22|3392.22|3390.22|3388.22|3396.22|3394.22|3388.72|3386.72|867
1582851000000|2020-02-28 00:50:00|3390.72|3388.72|3385.22|3383.22|3391.22|3389.22|3385.22|3383.22|852
1582851300000|2020-02-28 00:55:00|3384.22|3382.22|3394.22|3392.22|3394.22|3392.22|3384.22|3382.22|598
1582851600000|2020-02-28 01:00:00|3395.22|3393.22|3395.22|3393.22|3399.22|3397.22|3394.22|3392.22|1417
1582851900000|2020-02-28 01:05:00|3396.22|3394.22|3392.22|3390.22|3396.22|3394.22|3389.22|3387.22|1191
1582852200000|2020-02-28 01:10:00|3391.22|3389.22|3386.22|3384.22|3393.22|3391.22|3386.22|3384.22|422
1582852500000|2020-02-28 01:15:00|3387.22|3385.22|3389.22|3387.22|3389.72|3387.72|3384.22|3382.22|537
1582852800000|2020-02-28 01:20:00|3388.22|3386.22|3384.22|3382.22|3388.22|3386.22|3383.22|3381.22|776
1582853100000|2020-02-28 01:25:00|3385.22|3383.22|3381.22|3379.22|3385.22|3383.22|3377.22|3375.22|754
1582853400000|2020-02-28 01:30:00|3382.22|3380.22|3384.22|3382.22|3386.22|3384.22|3380.22|3378.22|712
1582853700000|2020-02-28 01:35:00|3383.22|3381.22|3389.22|3387.22|3389.22|3387.22|3383.22|3381.22|419
1582854000000|2020-02-28 01:40:00|3388.22|3386.22|3385.22|3383.22|3389.22|3387.22|3384.22|3382.22|467
1582854300000|2020-02-28 01:45:00|3386.22|3384.22|3391.22|3389.22|3391.22|3389.22|3386.22|3384.22|369
1582854600000|2020-02-28 01:50:00|3392.22|3390.22|3388.22|3386.22|3392.22|3390.22|3386.22|3384.22|604
1582854900000|2020-02-28 01:55:00|3387.72|3385.72|3394.22|3392.22|3395.22|3393.22|3387.72|3385.72|602
1582855200000|2020-02-28 02:00:00|3393.22|3391.22|3391.22|3389.22|3396.22|3394.22|3391.22|3389.22|558
1582855500000|2020-02-28 02:05:00|3392.22|3390.22|3393.22|3391.22|3394.22|3392.22|3390.22|3388.22|331
1582855800000|2020-02-28 02:10:00|3394.22|3392.22|3400.22|3398.22|3401.22|3399.22|3392.22|3390.22|534
1582856100000|2020-02-28 02:15:00|3401.22|3399.22|3398.22|3396.22|3403.22|3401.22|3398.22|3396.22|490
1582856400000|2020-02-28 02:20:00|3399.22|3397.22|3399.22|3397.22|3401.22|3399.22|3397.22|3395.22|229
1582856700000|2020-02-28 02:25:00|3398.22|3396.22|3393.22|3391.22|3398.22|3396.22|3392.22|3390.22|344
1582857000000|2020-02-28 02:30:00|3392.72|3390.72|3385.22|3383.22|3394.22|3392.22|3379.22|3377.22|1073
1582857300000|2020-02-28 02:35:00|3384.22|3382.22|3386.22|3384.22|3387.22|3385.22|3382.22|3380.22|485
1582857600000|2020-02-28 02:40:00|3387.22|3385.22|3388.22|3386.22|3389.22|3387.22|3384.22|3382.22|318
1582857900000|2020-02-28 02:45:00|3387.22|3385.22|3385.22|3383.22|3387.22|3385.22|3382.22|3380.22|352
1582858200000|2020-02-28 02:50:00|3386.22|3384.22|3382.22|3380.22|3386.22|3384.22|3381.22|3379.22|500
1582858500000|2020-02-28 02:55:00|3381.22|3379.22|3377.22|3375.22|3381.22|3379.22|3377.22|3375.22|724
1582858800000|2020-02-28 03:00:00|3378.22|3376.22|3376.22|3374.22|3380.22|3378.22|3376.22|3374.22|587
1582859100000|2020-02-28 03:05:00|3377.22|3375.22|3372.22|3370.22|3377.22|3375.22|3369.22|3367.22|1507
1582859400000|2020-02-28 03:10:00|3371.22|3369.22|3369.22|3367.22|3374.22|3372.22|3367.22|3365.22|1441
1582859700000|2020-02-28 03:15:00|3368.72|3366.72|3367.22|3365.22|3370.22|3368.22|3367.22|3365.22|550
1582860000000|2020-02-28 03:20:00|3366.22|3364.22|3359.22|3357.22|3367.22|3365.22|3358.22|3356.22|1793
1582860300000|2020-02-28 03:25:00|3357.22|3355.22|3353.22|3351.22|3359.22|3357.22|3351.22|3349.22|2713
1582860600000|2020-02-28 03:30:00|3352.22|3350.22|3347.22|3345.22|3353.22|3351.22|3337.22|3335.22|3676
1582860900000|2020-02-28 03:35:00|3348.22|3346.22|3358.22|3356.22|3360.22|3358.22|3342.22|3340.22|2579
1582861200000|2020-02-28 03:40:00|3357.72|3355.72|3349.22|3347.22|3358.22|3356.22|3348.22|3346.22|896
1582861500000|2020-02-28 03:45:00|3348.22|3346.22|3354.22|3352.22|3356.22|3354.22|3348.22|3346.22|664
1582861800000|2020-02-28 03:50:00|3355.22|3353.22|3361.22|3359.22|3365.22|3363.22|3354.22|3352.22|1357
1582862100000|2020-02-28 03:55:00|3360.22|3358.22|3365.22|3363.22|3365.22|3363.22|3359.22|3357.22|485
1582862400000|2020-02-28 04:00:00|3364.22|3362.22|3358.22|3356.22|3370.22|3368.22|3358.22|3356.22|905
1582862700000|2020-02-28 04:05:00|3359.22|3357.22|3356.22|3354.22|3361.22|3359.22|3352.22|3350.22|2120
1582863000000|2020-02-28 04:10:00|3357.22|3355.22|3355.22|3353.22|3365.22|3363.22|3355.22|3353.22|468
1582863300000|2020-02-28 04:15:00|3357.22|3355.22|3358.22|3356.22|3360.22|3358.22|3352.22|3350.22|617
1582863600000|2020-02-28 04:20:00|3357.22|3355.22|3355.22|3353.22|3358.22|3356.22|3353.22|3351.22|477
1582863900000|2020-02-28 04:25:00|3356.22|3354.22|3358.22|3356.22|3358.22|3356.22|3351.22|3349.22|531
1582864200000|2020-02-28 04:30:00|3357.22|3355.22|3358.22|3356.22|3361.22|3359.22|3355.22|3353.22|382
1582864500000|2020-02-28 04:35:00|3359.22|3357.22|3355.72|3353.72|3360.22|3358.22|3355.22|3353.22|240
1582864800000|2020-02-28 04:40:00|3355.22|3353.22|3350.22|3348.22|3355.22|3353.22|3348.22|3346.22|757
1582865100000|2020-02-28 04:45:00|3349.72|3347.72|3353.22|3351.22|3354.22|3352.22|3349.22|3347.22|197
1582865400000|2020-02-28 04:50:00|3352.22|3350.22|3354.22|3352.22|3355.22|3353.22|3350.22|3348.22|163
1582865700000|2020-02-28 04:55:00|3353.22|3351.22|3351.22|3349.22|3353.22|3351.22|3348.22|3346.22|229
1582866000000|2020-02-28 05:00:00|3350.22|3348.22|3342.22|3340.22|3350.22|3348.22|3341.22|3339.22|476
1582866300000|2020-02-28 05:05:00|3341.22|3339.22|3336.22|3334.22|3344.22|3342.22|3333.22|3331.22|746
1582866600000|2020-02-28 05:10:00|3335.22|3333.22|3340.22|3338.22|3344.22|3342.22|3331.22|3329.22|801
1582866900000|2020-02-28 05:15:00|3339.22|3337.22|3336.22|3334.22|3343.22|3341.22|3334.22|3332.22|368
1582867200000|2020-02-28 05:20:00|3335.22|3333.22|3331.22|3329.22|3335.22|3333.22|3328.22|3326.22|1087
1582867500000|2020-02-28 05:25:00|3332.22|3330.22|3329.72|3327.72|3333.22|3331.22|3328.22|3326.22|391
1582867800000|2020-02-28 05:30:00|3330.22|3328.22|3338.22|3336.22|3344.22|3342.22|3330.22|3328.22|1031
1582868100000|2020-02-28 05:35:00|3337.22|3335.22|3332.22|3330.22|3340.22|3338.22|3331.22|3329.22|872
1582868400000|2020-02-28 05:40:00|3331.22|3329.22|3330.22|3328.22|3333.22|3331.22|3327.22|3325.22|624
1582868700000|2020-02-28 05:45:00|3331.22|3329.22|3328.22|3326.22|3334.22|3332.22|3328.22|3326.22|367
1582869000000|2020-02-28 05:50:00|3329.22|3327.22|3328.22|3326.22|3335.22|3333.22|3328.22|3326.22|761
1582869300000|2020-02-28 05:55:00|3327.72|3325.72|3330.22|3328.22|3332.22|3330.22|3324.22|3322.22|1096
1582869600000|2020-02-28 06:00:00|3331.22|3329.22|3332.22|3330.22|3337.22|3335.22|3327.22|3325.22|1006
1582869900000|2020-02-28 06:05:00|3331.22|3329.22|3322.72|3320.72|3333.22|3331.22|3322.72|3320.72|1025
1582870200000|2020-02-28 06:10:00|3323.22|3321.22|3323.22|3321.22|3325.22|3323.22|3318.22|3316.22|2098
1582870500000|2020-02-28 06:15:00|3322.22|3320.22|3327.22|3325.22|3331.72|3329.72|3322.22|3320.22|1216
1582870800000|2020-02-28 06:20:00|3326.22|3324.22|3320.72|3318.72|3327.22|3325.22|3320.22|3318.22|2175
1582871100000|2020-02-28 06:25:00|3321.22|3319.22|3317.22|3315.22|3322.22|3320.22|3317.22|3315.22|1906
1582871400000|2020-02-28 06:30:00|3316.22|3314.22|3318.22|3316.22|3320.72|3318.72|3314.22|3312.22|3350
1582871700000|2020-02-28 06:35:00|3317.22|3315.22|3314.22|3312.22|3317.22|3315.22|3312.22|3310.22|3099
1582872000000|2020-02-28 06:40:00|3314.72|3312.72|3314.22|3312.22|3316.22|3314.22|3307.22|3305.22|2651
1582872300000|2020-02-28 06:45:00|3315.22|3313.22|3313.22|3311.22|3318.22|3316.22|3308.72|3306.72|4372
1582872600000|2020-02-28 06:50:00|3314.22|3312.22|3316.22|3314.22|3317.22|3315.22|3309.22|3307.22|2858
1582872900000|2020-02-28 06:55:00|3315.72|3313.72|3322.72|3320.72|3322.72|3320.72|3313.22|3311.22|5666
1582873200000|2020-02-28 07:00:00|3322.47|3320.97|3310.47|3308.97|3327.97|3326.47|3309.97|3308.47|15494
1582873500000|2020-02-28 07:05:00|3310.97|3309.47|3318.97|3317.47|3322.97|3321.47|3308.97|3307.47|14228
1582873800000|2020-02-28 07:10:00|3317.97|3316.47|3322.97|3321.47|3328.97|3327.47|3317.97|3316.47|16385
1582874100000|2020-02-28 07:15:00|3321.97|3320.47|3335.97|3334.47|3339.97|3338.47|3321.97|3320.47|11306
1582874400000|2020-02-28 07:20:00|3335.47|3333.97|3342.97|3341.47|3342.97|3341.47|3332.97|3331.47|10481
1582874700000|2020-02-28 07:25:00|3343.97|3342.47|3344.97|3343.47|3349.97|3348.47|3338.97|3337.47|13108
1582875000000|2020-02-28 07:30:00|3345.97|3344.47|3356.97|3355.47|3357.97|3356.47|3345.97|3344.47|16426
1582875300000|2020-02-28 07:35:00|3355.97|3354.47|3335.97|3334.47|3356.97|3355.47|3332.97|3331.47|22522
1582875600000|2020-02-28 07:40:00|3336.97|3335.47|3327.97|3326.47|3338.97|3337.47|3327.97|3326.47|16187
1582875900000|2020-02-28 07:45:00|3326.97|3325.47|3340.97|3339.47|3345.97|3344.47|3326.97|3325.47|15967
1582876200000|2020-02-28 07:50:00|3339.97|3338.47|3331.97|3330.47|3341.97|3340.47|3329.97|3328.47|10994
1582876500000|2020-02-28 07:55:00|3330.97|3329.47|3344.97|3343.47|3347.97|3346.47|3330.97|3329.47|11267
1582876800000|2020-02-28 08:00:00|3342.97|3341.47|3342.97|3341.47|3342.97|3341.47|3306.97|3305.47|54362
1582877100000|2020-02-28 08:05:00|3341.97|3340.47|3342.97|3341.47|3352.97|3351.47|3329.97|3328.47|48160
1582877400000|2020-02-28 08:10:00|3343.97|3342.47|3342.97|3341.47|3353.97|3352.47|3339.97|3338.47|33402
1582877700000|2020-02-28 08:15:00|3341.97|3340.47|3358.97|3357.47|3360.97|3359.47|3335.97|3334.47|31117
1582878000000|2020-02-28 08:20:00|3357.97|3356.47|3357.97|3356.47|3364.97|3363.47|3346.97|3345.47|27825
1582878300000|2020-02-28 08:25:00|3355.97|3354.47|3343.97|3342.47|3355.97|3354.47|3342.97|3341.47|55878
1582878600000|2020-02-28 08:30:00|3344.97|3343.47|3327.97|3326.47|3347.97|3346.47|3323.97|3322.47|67884
1582878900000|2020-02-28 08:35:00|3328.97|3327.47|3327.97|3326.47|3339.97|3338.47|3321.97|3320.47|41363
1582879200000|2020-02-28 08:40:00|3327.98|3326.48|3335.98|3334.48|3343.98|3342.48|3327.98|3326.48|54517
1582879500000|2020-02-28 08:45:00|3334.98|3333.48|3326.98|3325.48|3338.98|3337.48|3324.98|3323.48|23494
1582879800000|2020-02-28 08:50:00|3325.98|3324.48|3312.98|3311.48|3330.98|3329.48|3309.98|3308.48|48639
1582880100000|2020-02-28 08:55:00|3311.98|3310.48|3322.98|3321.48|3323.98|3322.48|3311.98|3310.48|33224
1582880400000|2020-02-28 09:00:00|3323.98|3322.48|3314.98|3313.48|3323.98|3322.48|3308.98|3307.48|29440
1582880700000|2020-02-28 09:05:00|3313.98|3312.48|3307.98|3306.48|3327.98|3326.48|3307.98|3306.48|26051
1582881000000|2020-02-28 09:10:00|3308.98|3307.48|3299.98|3298.48|3313.98|3312.48|3298.98|3297.48|26888
1582881300000|2020-02-28 09:15:00|3299.48|3297.98|3308.98|3307.48|3315.98|3314.48|3299.48|3297.98|31323
1582881600000|2020-02-28 09:20:00|3307.98|3306.48|3301.98|3300.48|3309.98|3308.48|3299.98|3298.48|20867
1582881900000|2020-02-28 09:25:00|3302.98|3301.48|3289.98|3288.48|3302.98|3301.48|3289.98|3288.48|52463
1582882200000|2020-02-28 09:30:00|3290.98|3289.48|3294.98|3293.48|3296.98|3295.48|3285.98|3284.48|26609
1582882500000|2020-02-28 09:35:00|3293.98|3292.48|3300.98|3299.48|3301.98|3300.48|3285.98|3284.48|23713
1582882800000|2020-02-28 09:40:00|3301.98|3300.48|3311.98|3310.48|3316.98|3315.48|3299.98|3298.48|46936
1582883100000|2020-02-28 09:45:00|3312.98|3311.48|3321.98|3320.48|3325.98|3324.48|3308.98|3307.48|49578
1582883400000|2020-02-28 09:50:00|3320.98|3319.48|3306.98|3305.48|3321.98|3320.48|3304.98|3303.48|127043
1582883700000|2020-02-28 09:55:00|3308.98|3307.48|3319.98|3318.48|3322.98|3321.48|3308.98|3307.48|36301
1582884000000|2020-02-28 10:00:00|3320.98|3319.48|3318.98|3317.48|3324.98|3323.48|3311.98|3310.48|23756
1582884300000|2020-02-28 10:05:00|3317.98|3316.48|3317.98|3316.48|3323.98|3322.48|3313.98|3312.48|18031
1582884600000|2020-02-28 10:10:00|3316.98|3315.48|3320.98|3319.48|3323.98|3322.48|3313.98|3312.48|20356
1582884900000|2020-02-28 10:15:00|3321.98|3320.48|3327.98|3326.48|3329.98|3328.48|3314.98|3313.48|19708
1582885200000|2020-02-28 10:20:00|3326.98|3325.48|3339.98|3338.48|3342.98|3341.48|3323.98|3322.48|28445
1582885500000|2020-02-28 10:25:00|3338.98|3337.48|3342.98|3341.48|3350.98|3349.48|3338.98|3337.48|48497
1582885800000|2020-02-28 10:30:00|3343.98|3342.48|3329.98|3328.48|3343.98|3342.48|3329.98|3328.48|18980
1582886100000|2020-02-28 10:35:00|3331.98|3330.48|3335.98|3334.48|3335.98|3334.48|3328.98|3327.48|31626
1582886400000|2020-02-28 10:40:00|3334.98|3333.48|3338.98|3337.48|3339.98|3338.48|3330.98|3329.48|22192
1582886700000|2020-02-28 10:45:00|3339.98|3338.48|3333.98|3332.48|3340.98|3339.48|3331.98|3330.48|21789
1582887000000|2020-02-28 10:50:00|3332.98|3331.48|3337.98|3336.48|3341.98|3340.48|3330.98|3329.48|47204
1582887300000|2020-02-28 10:55:00|3336.98|3335.48|3337.98|3336.48|3341.98|3340.48|3334.98|3333.48|46160
1582887600000|2020-02-28 11:00:00|3336.98|3335.48|3344.98|3343.48|3345.98|3344.48|3334.98|3333.48|30562
1582887900000|2020-02-28 11:05:00|3343.98|3342.48|3351.98|3350.48|3352.98|3351.48|3341.98|3340.48|16310
1582888200000|2020-02-28 11:10:00|3350.98|3349.48|3353.98|3352.48|3368.98|3367.48|3349.98|3348.48|39263
1582888500000|2020-02-28 11:15:00|3354.48|3352.98|3350.98|3349.48|3356.98|3355.48|3347.98|3346.48|20172
1582888800000|2020-02-28 11:20:00|3351.98|3350.48|3354.98|3353.48|3354.98|3353.48|3348.98|3347.48|11031
1582889100000|2020-02-28 11:25:00|3355.98|3354.48|3355.98|3354.48|3364.98|3363.48|3354.98|3353.48|21347
1582889400000|2020-02-28 11:30:00|3356.98|3355.48|3364.98|3363.48|3366.98|3365.48|3354.98|3353.48|24956
1582889700000|2020-02-28 11:35:00|3365.98|3364.48|3363.98|3362.48|3368.98|3367.48|3360.98|3359.48|23376
1582890000000|2020-02-28 11:40:00|3364.98|3363.48|3353.98|3352.48|3366.98|3365.48|3352.98|3351.48|21718
1582890300000|2020-02-28 11:45:00|3354.98|3353.48|3347.98|3346.48|3357.98|3356.48|3347.98|3346.48|14005
1582890600000|2020-02-28 11:50:00|3346.98|3345.48|3353.98|3352.48|3355.98|3354.48|3345.98|3344.48|22091
1582890900000|2020-02-28 11:55:00|3354.98|3353.48|3338.98|3337.48|3355.98|3354.48|3338.98|3337.48|25106
1582891200000|2020-02-28 12:00:00|3337.98|3336.48|3334.98|3333.48|3343.98|3342.48|3333.98|3332.48|20297
1582891500000|2020-02-28 12:05:00|3333.98|3332.48|3335.98|3334.48|3338.98|3337.48|3330.98|3329.48|12195
1582891800000|2020-02-28 12:10:00|3334.98|3333.48|3340.98|3339.48|3342.98|3341.48|3332.98|3331.48|10534
1582892100000|2020-02-28 12:15:00|3341.98|3340.48|3344.98|3343.48|3344.98|3343.48|3336.98|3335.48|12193
1582892400000|2020-02-28 12:20:00|3345.98|3344.48|3352.98|3351.48|3355.98|3354.48|3344.98|3343.48|22269
1582892700000|2020-02-28 12:25:00|3351.98|3350.48|3351.98|3350.48|3352.98|3351.48|3346.98|3345.48|12529
1582893000000|2020-02-28 12:30:00|3350.98|3349.48|3343.98|3342.48|3356.98|3355.48|3341.98|3340.48|19733
1582893300000|2020-02-28 12:35:00|3344.98|3343.48|3347.98|3346.48|3349.98|3348.48|3340.98|3339.48|12016
1582893600000|2020-02-28 12:40:00|3347.47|3345.97|3353.47|3351.97|3354.47|3352.97|3345.47|3343.97|15355
1582893900000|2020-02-28 12:45:00|3354.47|3352.97|3358.47|3356.97|3361.47|3359.97|3348.47|3346.97|13607
1582894200000|2020-02-28 12:50:00|3357.47|3355.97|3351.47|3349.97|3357.47|3355.97|3346.47|3344.97|14593
1582894500000|2020-02-28 12:55:00|3350.47|3348.97|3347.47|3345.97|3351.47|3349.97|3344.47|3342.97|17572
1582894800000|2020-02-28 13:00:00|3346.47|3344.97|3347.47|3345.97|3353.47|3351.97|3342.47|3340.97|32980
1582895100000|2020-02-28 13:05:00|3346.47|3344.97|3355.47|3353.97|3356.47|3354.97|3343.47|3341.97|32693
1582895400000|2020-02-28 13:10:00|3354.47|3352.97|3360.47|3358.97|3361.47|3359.97|3353.47|3351.97|20639
1582895700000|2020-02-28 13:15:00|3359.47|3357.97|3352.47|3350.97|3362.97|3361.47|3351.47|3349.97|26654
1582896000000|2020-02-28 13:20:00|3351.47|3349.97|3354.47|3352.97|3358.47|3356.97|3350.47|3348.97|18982
1582896300000|2020-02-28 13:25:00|3353.47|3351.97|3349.47|3347.97|3353.47|3351.97|3345.47|3343.97|23283
1582896600000|2020-02-28 13:30:00|3348.97|3347.47|3347.47|3345.97|3352.47|3350.97|3341.47|3339.97|18627
1582896900000|2020-02-28 13:35:00|3346.47|3344.97|3338.47|3336.97|3350.47|3348.97|3338.47|3336.97|20219
1582897200000|2020-02-28 13:40:00|3337.47|3335.97|3336.47|3334.97|3340.47|3338.97|3331.47|3329.97|17772
1582897500000|2020-02-28 13:45:00|3335.47|3333.97|3326.47|3324.97|3339.47|3337.97|3325.47|3323.97|17376
1582897800000|2020-02-28 13:50:00|3325.47|3323.97|3320.47|3318.97|3330.47|3328.97|3320.47|3318.97|17062
1582898100000|2020-02-28 13:55:00|3321.47|3319.97|3318.47|3316.97|3325.47|3323.97|3316.47|3314.97|18921
1582898400000|2020-02-28 14:00:00|3317.47|3315.97|3321.47|3319.97|3326.47|3324.97|3317.47|3315.97|18660
1582898700000|2020-02-28 14:05:00|3320.47|3318.97|3315.47|3313.97|3329.47|3327.97|3314.47|3312.97|14892
1582899000000|2020-02-28 14:10:00|3316.47|3314.97|3312.47|3310.97|3321.47|3319.97|3310.97|3309.47|28966
1582899300000|2020-02-28 14:15:00|3311.47|3309.97|3303.47|3301.97|3312.47|3310.97|3302.47|3300.97|18542
1582899600000|2020-02-28 14:20:00|3302.47|3300.97|3314.47|3312.97|3315.47|3313.97|3302.47|3300.97|22805
1582899900000|2020-02-28 14:25:00|3313.47|3311.97|3314.47|3312.97|3314.47|3312.97|3305.47|3303.97|18636
1582900200000|2020-02-28 14:30:00|3315.47|3313.97|3331.47|3329.97|3336.47|3334.97|3310.47|3308.97|54034
1582900500000|2020-02-28 14:35:00|3330.47|3328.97|3336.47|3334.97|3341.47|3339.97|3329.47|3327.97|37009
1582900800000|2020-02-28 14:40:00|3335.47|3333.97|3323.47|3321.97|3340.47|3338.97|3323.47|3321.97|28025
1582901100000|2020-02-28 14:45:00|3322.47|3320.97|3315.47|3313.97|3326.47|3324.97|3315.47|3313.97|38697
1582901400000|2020-02-28 14:50:00|3316.47|3314.97|3306.47|3304.97|3320.47|3318.97|3304.47|3302.97|24387
1582901700000|2020-02-28 14:55:00|3305.47|3303.97|3300.47|3298.97|3306.47|3304.97|3290.47|3288.97|33237
1582902000000|2020-02-28 15:00:00|3299.47|3297.97|3289.47|3287.97|3299.47|3297.97|3288.47|3286.97|30081
1582902300000|2020-02-28 15:05:00|3290.47|3288.97|3305.47|3303.97|3312.47|3310.97|3290.47|3288.97|36303
1582902600000|2020-02-28 15:10:00|3305.51|3304.01|3299.51|3298.01|3305.51|3304.01|3290.51|3289.01|32400
1582902900000|2020-02-28 15:15:00|3298.51|3297.01|3306.51|3305.01|3316.51|3315.01|3292.51|3291.01|34109
1582903200000|2020-02-28 15:20:00|3307.51|3306.01|3297.51|3296.01|3312.51|3311.01|3295.51|3294.01|36310
1582903500000|2020-02-28 15:25:00|3298.51|3297.01|3283.51|3282.01|3309.51|3308.01|3282.51|3281.01|48174
1582903800000|2020-02-28 15:30:00|3284.51|3283.01|3298.51|3297.01|3299.51|3298.01|3284.51|3283.01|29103
1582904100000|2020-02-28 15:35:00|3304.51|3303.01|3306.51|3305.01|3312.51|3311.01|3304.51|3303.01|42104
1582904400000|2020-02-28 15:40:00|3307.51|3306.01|3306.51|3305.01|3312.51|3311.01|3299.51|3298.01|27137
1582904700000|2020-02-28 15:45:00|3306.01|3304.51|3305.51|3304.01|3315.51|3314.01|3300.51|3299.01|38106
1582905000000|2020-02-28 15:50:00|3304.51|3303.01|3326.51|3325.01|3327.51|3326.01|3304.51|3303.01|29230
1582905300000|2020-02-28 15:55:00|3327.51|3326.01|3319.51|3318.01|3327.51|3326.01|3309.51|3308.01|82442
1582905600000|2020-02-28 16:00:00|3318.51|3317.01|3301.51|3300.01|3322.51|3321.01|3300.51|3299.01|52482
1582905900000|2020-02-28 16:05:00|3300.51|3299.01|3293.51|3292.01|3300.51|3299.01|3287.51|3286.01|54408
1582906200000|2020-02-28 16:10:00|3292.51|3291.01|3302.51|3301.01|3304.51|3303.01|3292.51|3291.01|54223
1582906500000|2020-02-28 16:15:00|3301.51|3300.01|3314.51|3313.01|3315.51|3314.01|3299.51|3298.01|46473
1582906800000|2020-02-28 16:20:00|3313.51|3312.01|3305.51|3304.01|3315.51|3314.01|3297.51|3296.01|66470
1582907100000|2020-02-28 16:25:00|3304.51|3303.01|3324.51|3323.01|3326.51|3325.01|3298.51|3297.01|111530
1582907400000|2020-02-28 16:30:00|3325.51|3324.01|3330.51|3329.01|3335.51|3334.01|3315.51|3314.01|161776
1582907700000|2020-02-28 16:35:00|3329.51|3328.01|3344.51|3343.01|3345.51|3344.01|3328.51|3327.01|104969
1582908000000|2020-02-28 16:40:00|3345.51|3344.01|3354.51|3353.01|3367.51|3366.01|3339.51|3338.01|57231
1582908300000|2020-02-28 16:45:00|3353.51|3352.01|3343.51|3342.01|3355.51|3354.01|3337.51|3336.01|91574
1582908600000|2020-02-28 16:50:00|3344.51|3343.01|3331.51|3330.01|3349.51|3348.01|3331.51|3330.01|50375
1582908900000|2020-02-28 16:55:00|3331.01|3329.51|3333.51|3332.01|3338.51|3337.01|3325.51|3324.01|22413
1582909200000|2020-02-28 17:00:00|3332.51|3331.01|3325.51|3324.01|3333.51|3332.01|3317.51|3316.01|24245
1582909500000|2020-02-28 17:05:00|3326.51|3325.01|3325.51|3324.01|3335.51|3334.01|3323.51|3322.01|13515
1582909800000|2020-02-28 17:10:00|3326.51|3325.01|3324.51|3323.01|3329.51|3328.01|3321.51|3320.01|27569
1582910100000|2020-02-28 17:15:00|3325.51|3324.01|3328.51|3327.01|3330.51|3329.01|3319.51|3318.01|11625
1582910400000|2020-02-28 17:20:00|3329.51|3328.01|3331.51|3330.01|3340.51|3339.01|3329.51|3328.01|21947
1582910700000|2020-02-28 17:25:00|3332.01|3330.51|3344.51|3343.01|3344.51|3343.01|3328.51|3327.01|6042
1582911000000|2020-02-28 17:30:00|3345.51|3344.01|3342.51|3341.01|3351.51|3350.01|3339.51|3338.01|9720
1582911300000|2020-02-28 17:35:00|3341.51|3340.01|3342.51|3341.01|3352.51|3351.01|3337.51|3336.01|13603
1582911600000|2020-02-28 17:40:00|3343.51|3342.01|3342.51|3341.01|3351.51|3350.01|3340.51|3339.01|7760
1582911900000|2020-02-28 17:45:00|3343.51|3342.01|3335.51|3334.01|3343.51|3342.01|3330.51|3329.01|8466
1582912200000|2020-02-28 17:50:00|3336.51|3335.01|3343.51|3342.01|3346.51|3345.01|3333.51|3332.01|6788
1582912500000|2020-02-28 17:55:00|3344.51|3343.01|3349.51|3348.01|3351.51|3350.01|3340.51|3339.01|10961
1582912800000|2020-02-28 18:00:00|3348.51|3347.01|3343.51|3342.01|3353.51|3352.01|3343.51|3342.01|8574
1582913100000|2020-02-28 18:05:00|3344.51|3343.01|3351.51|3350.01|3355.51|3354.01|3344.51|3343.01|4684
1582913400000|2020-02-28 18:10:00|3350.51|3349.01|3337.51|3336.01|3351.51|3350.01|3337.51|3336.01|7456
1582913700000|2020-02-28 18:15:00|3336.51|3335.01|3342.51|3341.01|3349.51|3348.01|3336.51|3335.01|7011
1582914000000|2020-02-28 18:20:00|3343.51|3342.01|3341.51|3340.01|3345.51|3344.01|3337.51|3336.01|3878
1582914300000|2020-02-28 18:25:00|3342.51|3341.01|3336.51|3335.01|3346.51|3345.01|3336.01|3334.51|3968
1582914600000|2020-02-28 18:30:00|3336.01|3334.51|3324.51|3323.01|3336.51|3335.01|3324.51|3323.01|6544
1582914900000|2020-02-28 18:35:00|3323.51|3322.01|3323.51|3322.01|3328.51|3327.01|3320.51|3319.01|8655
1582915200000|2020-02-28 18:40:00|3322.51|3321.01|3316.51|3315.01|3323.51|3322.01|3316.51|3315.01|9058
1582915500000|2020-02-28 18:45:00|3316.01|3314.51|3317.51|3316.01|3318.51|3317.01|3309.51|3308.01|9127
1582915800000|2020-02-28 18:50:00|3316.51|3315.01|3313.51|3312.01|3317.51|3316.01|3309.51|3308.01|6396
1582916100000|2020-02-28 18:55:00|3314.51|3313.01|3318.51|3317.01|3319.51|3318.01|3310.51|3309.01|2522
1582916400000|2020-02-28 19:00:00|3317.51|3316.01|3306.51|3305.01|3318.51|3317.01|3306.51|3305.01|5341
1582916700000|2020-02-28 19:05:00|3308.51|3307.01|3308.51|3307.01|3311.51|3310.01|3306.51|3305.01|4244
1582917000000|2020-02-28 19:10:00|3309.51|3308.01|3315.51|3314.01|3318.51|3317.01|3309.51|3308.01|3346
1582917300000|2020-02-28 19:15:00|3314.51|3313.01|3319.51|3318.01|3321.51|3320.01|3313.51|3312.01|3770
1582917600000|2020-02-28 19:20:00|3319.01|3317.51|3324.01|3322.51|3330.51|3329.01|3315.51|3314.01|4490
1582917900000|2020-02-28 19:25:00|3323.51|3322.01|3324.51|3323.01|3325.51|3324.01|3318.51|3317.01|2850
1582918200000|2020-02-28 19:30:00|3325.01|3323.51|3336.51|3335.01|3343.51|3342.01|3322.51|3321.01|17515
1582918500000|2020-02-28 19:35:00|3335.51|3334.01|3328.51|3327.01|3336.51|3335.01|3326.51|3325.01|6496
1582918800000|2020-02-28 19:40:00|3329.51|3328.01|3351.51|3350.01|3352.51|3351.01|3328.51|3327.01|6760
1582919100000|2020-02-28 19:45:00|3350.51|3349.01|3342.51|3341.01|3352.51|3351.01|3335.51|3334.01|7017
1582919400000|2020-02-28 19:50:00|3343.51|3342.01|3339.51|3338.01|3348.51|3347.01|3335.51|3334.01|4138
1582919700000|2020-02-28 19:55:00|3339.01|3337.51|3333.51|3332.01|3339.51|3338.01|3328.51|3327.01|7359
1582920000000|2020-02-28 20:00:00|3334.51|3333.01|3320.51|3319.01|3338.01|3336.51|3320.51|3319.01|5924
1582920300000|2020-02-28 20:05:00|3321.51|3320.01|3320.51|3319.01|3327.51|3326.01|3314.01|3312.51|4336
1582920600000|2020-02-28 20:10:00|3320.01|3318.51|3325.51|3324.01|3328.51|3327.01|3316.51|3315.01|4099
1582920900000|2020-02-28 20:15:00|3325.01|3323.51|3337.51|3336.01|3341.01|3339.51|3322.51|3321.01|4320
1582921200000|2020-02-28 20:20:00|3336.51|3335.01|3324.51|3323.01|3338.51|3337.01|3322.51|3321.01|4813
1582921500000|2020-02-28 20:25:00|3325.51|3324.01|3309.51|3308.01|3330.01|3328.51|3309.51|3308.01|3607
1582921800000|2020-02-28 20:30:00|3308.51|3307.01|3312.51|3311.01|3323.51|3322.01|3308.51|3307.01|6955
1582922100000|2020-02-28 20:35:00|3311.51|3310.01|3313.51|3312.01|3315.51|3314.01|3309.51|3308.01|5261
1582922400000|2020-02-28 20:40:00|3312.51|3311.01|3301.51|3300.01|3314.51|3313.01|3301.01|3299.51|6927
1582922700000|2020-02-28 20:45:00|3302.51|3301.01|3319.51|3318.01|3320.51|3319.01|3302.51|3301.01|10222
1582923000000|2020-02-28 20:50:00|3318.01|3316.51|3324.51|3323.01|3324.51|3323.01|3315.51|3314.01|9048
1582923300000|2020-02-28 20:55:00|3325.51|3324.01|3348.01|3346.51|3348.51|3347.01|3325.51|3324.01|13739
1582923600000|2020-02-28 21:00:00|3350.66|3347.66|3369.46|3366.46|3373.06|3370.06|3350.66|3347.66|15344
1582923900000|2020-02-28 21:05:00|3369.76|3366.76|3374.06|3371.06|3384.26|3381.26|3367.16|3364.16|0
1582924200000|2020-02-28 21:10:00|3373.76|3370.76|3366.16|3363.16|3375.66|3372.66|3359.56|3356.56|0
1582924500000|2020-02-28 21:15:00|3366.26|3363.26|3365.26|3362.26|3366.26|3363.26|3363.46|3360.46|0
1582924800000|2020-02-28 21:20:00|3365.36|3362.36|3365.16|3362.16|3365.66|3362.66|3363.86|3360.86|0
1582925100000|2020-02-28 21:25:00|3365.46|3362.46|3366.26|3363.26|3367.36|3364.36|3365.06|3362.06|0
1582925400000|2020-02-28 21:30:00|3366.36|3363.36|3384.36|3381.36|3384.36|3381.36|3366.36|3363.36|0
1582925700000|2020-02-28 21:35:00|3384.16|3381.16|3382.36|3379.36|3390.76|3387.76|3379.76|3376.76|0
1582926000000|2020-02-28 21:40:00|3382.06|3379.06|3388.16|3385.16|3389.46|3386.46|3380.56|3377.56|0
1582926300000|2020-02-28 21:45:00|3388.46|3385.46|3387.46|3384.46|3388.66|3385.66|3384.36|3381.36|0
1582926600000|2020-02-28 21:50:00|3387.66|3384.66|3387.66|3384.66|3392.56|3389.56|3386.36|3383.36|0
1582926900000|2020-02-28 21:55:00|3388.16|3385.16|3385.26|3382.26|3389.46|3386.46|3383.06|3380.06|0
1583103600000|2020-03-01 23:00:00|3242.46|3237.46|3248.76|3243.76|3254.06|3249.06|3238.86|3233.86|0
1583103900000|2020-03-01 23:05:00|3248.86|3243.86|3260.06|3255.06|3260.06|3255.06|3243.66|3238.66|0
1583104200000|2020-03-01 23:10:00|3259.76|3254.76|3260.36|3255.36|3262.86|3257.86|3251.56|3246.56|0
1583104500000|2020-03-01 23:15:00|3260.06|3255.06|3265.36|3260.36|3274.26|3269.26|3259.46|3254.46|0
1583104800000|2020-03-01 23:20:00|3265.26|3260.26|3262.66|3257.66|3267.16|3262.16|3261.56|3256.56|0
1583105100000|2020-03-01 23:25:00|3262.46|3257.46|3264.36|3259.36|3267.26|3262.26|3260.36|3255.36|0
1583105400000|2020-03-01 23:30:00|3264.46|3259.46|3255.76|3250.76|3267.06|3262.06|3255.16|3250.16|0
1583105700000|2020-03-01 23:35:00|3255.56|3250.56|3261.16|3256.16|3263.36|3258.36|3250.86|3245.86|0
1583106000000|2020-03-01 23:40:00|3261.26|3256.26|3265.46|3260.46|3266.46|3261.46|3260.46|3255.46|0
1583106300000|2020-03-01 23:45:00|3265.36|3260.36|3259.46|3254.46|3267.16|3262.16|3258.26|3253.26|0
1583106600000|2020-03-01 23:50:00|3258.96|3253.96|3263.26|3260.26|3263.96|3260.96|3256.86|3251.86|0
1583106900000|2020-03-01 23:55:00|3263.16|3260.16|3263.16|3260.16|3266.16|3263.16|3261.26|3258.26|0
1583107200000|2020-03-02 00:00:00|3265.06|3262.06|3272.46|3269.46|3274.06|3271.06|3260.46|3257.46|0
1583107500000|2020-03-02 00:05:00|3272.66|3269.66|3271.76|3268.76|3276.56|3273.56|3269.16|3266.16|0
1583107800000|2020-03-02 00:10:00|3272.06|3269.06|3264.36|3261.36|3272.26|3269.26|3263.96|3260.96|0
1583108100000|2020-03-02 00:15:00|3264.46|3261.46|3315.76|3313.76|3318.76|3316.76|3262.66|3259.66|5666
1583108400000|2020-03-02 00:20:00|3314.76|3312.76|3316.76|3314.76|3318.76|3316.76|3313.76|3311.76|2270
1583108700000|2020-03-02 00:25:00|3315.76|3313.76|3313.76|3311.76|3315.76|3313.76|3311.76|3309.76|462
1583109000000|2020-03-02 00:30:00|3314.76|3312.76|3314.76|3312.76|3316.76|3314.76|3312.76|3310.76|1167
1583109300000|2020-03-02 00:35:00|3313.76|3311.76|3310.76|3308.76|3316.76|3314.76|3309.76|3307.76|1012
1583109600000|2020-03-02 00:40:00|3311.76|3309.76|3309.76|3307.76|3312.76|3310.76|3306.76|3304.76|1067
1583109900000|2020-03-02 00:45:00|3308.76|3306.76|3313.76|3311.76|3315.76|3313.76|3305.76|3303.76|704
1583110200000|2020-03-02 00:50:00|3313.26|3311.26|3309.76|3307.76|3313.76|3311.76|3308.76|3306.76|927
1583110500000|2020-03-02 00:55:00|3308.76|3306.76|3311.76|3309.76|3313.76|3311.76|3306.76|3304.76|830
1583110800000|2020-03-02 01:00:00|3310.76|3308.76|3315.76|3313.76|3317.76|3315.76|3310.26|3308.26|1164
1583111100000|2020-03-02 01:05:00|3315.26|3313.26|3319.76|3317.76|3319.76|3317.76|3310.76|3308.76|493
1583111400000|2020-03-02 01:10:00|3320.76|3318.76|3317.76|3315.76|3322.76|3320.76|3316.76|3314.76|589
1583111700000|2020-03-02 01:15:00|3316.76|3314.76|3321.76|3319.76|3321.76|3319.76|3316.76|3314.76|445
1583112000000|2020-03-02 01:20:00|3320.76|3318.76|3328.76|3326.76|3329.76|3327.76|3319.76|3317.76|1283
1583112300000|2020-03-02 01:25:00|3329.76|3327.76|3338.76|3336.76|3338.76|3336.76|3328.76|3326.76|1153
1583112600000|2020-03-02 01:30:00|3338.26|3336.26|3358.76|3356.76|3362.76|3360.76|3336.76|3334.76|2412
1583112900000|2020-03-02 01:35:00|3359.76|3357.76|3353.76|3351.76|3360.76|3358.76|3348.76|3346.76|718
1583113200000|2020-03-02 01:40:00|3354.76|3352.76|3356.76|3354.76|3362.76|3360.76|3354.76|3352.76|1307
1583113500000|2020-03-02 01:45:00|3357.26|3355.26|3350.76|3348.76|3358.76|3356.76|3349.76|3347.76|1218
1583113800000|2020-03-02 01:50:00|3349.76|3347.76|3352.76|3350.76|3357.76|3355.76|3347.26|3345.26|702
1583114100000|2020-03-02 01:55:00|3352.26|3350.26|3343.76|3341.76|3352.76|3350.76|3340.26|3338.26|1160
1583114400000|2020-03-02 02:00:00|3344.26|3342.26|3346.26|3344.26|3348.76|3346.76|3339.76|3337.76|1437
1583114700000|2020-03-02 02:05:00|3346.76|3344.76|3350.76|3348.76|3351.76|3349.76|3345.76|3343.76|525
1583115000000|2020-03-02 02:10:00|3351.76|3349.76|3354.76|3352.76|3358.76|3356.76|3347.76|3345.76|435
1583115300000|2020-03-02 02:15:00|3353.76|3351.76|3360.76|3358.76|3361.76|3359.76|3353.76|3351.76|531
1583115600000|2020-03-02 02:20:00|3360.26|3358.26|3363.76|3361.76|3365.76|3363.76|3355.26|3353.26|874
1583115900000|2020-03-02 02:25:00|3364.76|3362.76|3363.76|3361.76|3367.76|3365.76|3360.76|3358.76|807
1583116200000|2020-03-02 02:30:00|3363.26|3361.26|3366.76|3364.76|3367.76|3365.76|3357.76|3355.76|591
1583116500000|2020-03-02 02:35:00|3365.76|3363.76|3370.76|3368.76|3376.76|3374.76|3365.76|3363.76|1252
1583116800000|2020-03-02 02:40:00|3371.76|3369.76|3374.76|3372.76|3376.76|3374.76|3369.76|3367.76|769
1583117100000|2020-03-02 02:45:00|3375.76|3373.76|3383.76|3381.76|3384.76|3382.76|3375.76|3373.76|1461
1583117400000|2020-03-02 02:50:00|3384.76|3382.76|3380.76|3378.76|3384.76|3382.76|3375.76|3373.76|839
1583117700000|2020-03-02 02:55:00|3381.26|3379.26|3376.76|3374.76|3382.76|3380.76|3376.76|3374.76|334
1583118000000|2020-03-02 03:00:00|3377.76|3375.76|3376.26|3374.26|3378.76|3376.76|3372.76|3370.76|627
1583118300000|2020-03-02 03:05:00|3376.76|3374.76|3379.76|3377.76|3384.76|3382.76|3376.26|3374.26|679
1583118600000|2020-03-02 03:10:00|3378.76|3376.76|3370.76|3368.76|3381.76|3379.76|3370.76|3368.76|363
1583118900000|2020-03-02 03:15:00|3371.26|3369.26|3370.76|3368.76|3372.76|3370.76|3365.76|3363.76|612
1583119200000|2020-03-02 03:20:00|3369.76|3367.76|3373.76|3371.76|3376.26|3374.26|3368.76|3366.76|364
1583119500000|2020-03-02 03:25:00|3374.76|3372.76|3379.76|3377.76|3381.76|3379.76|3374.76|3372.76|433
1583119800000|2020-03-02 03:30:00|3380.76|3378.76|3376.76|3374.76|3380.76|3378.76|3373.26|3371.26|322
1583120100000|2020-03-02 03:35:00|3375.76|3373.76|3380.26|3378.26|3383.76|3381.76|3375.76|3373.76|301
1583120400000|2020-03-02 03:40:00|3380.76|3378.76|3375.76|3373.76|3383.76|3381.76|3373.76|3371.76|269
1583120700000|2020-03-02 03:45:00|3376.26|3374.26|3372.76|3370.76|3376.76|3374.76|3368.76|3366.76|444
1583121000000|2020-03-02 03:50:00|3373.76|3371.76|3368.26|3366.26|3376.76|3374.76|3367.76|3365.76|432
1583121300000|2020-03-02 03:55:00|3368.76|3366.76|3372.26|3370.26|3375.26|3373.26|3367.26|3365.26|709
1583121600000|2020-03-02 04:00:00|3371.76|3369.76|3365.26|3363.26|3371.76|3369.76|3361.76|3359.76|745
1583121900000|2020-03-02 04:05:00|3365.76|3363.76|3367.76|3365.76|3370.26|3368.26|3364.76|3362.76|314
1583122200000|2020-03-02 04:10:00|3368.76|3366.76|3372.26|3370.26|3372.76|3370.76|3366.76|3364.76|566
1583122500000|2020-03-02 04:15:00|3371.76|3369.76|3371.76|3369.76|3372.76|3370.76|3369.76|3367.76|275
1583122800000|2020-03-02 04:20:00|3372.26|3370.26|3372.76|3370.76|3376.26|3374.26|3370.76|3368.76|221
1583123100000|2020-03-02 04:25:00|3372.26|3370.26|3369.76|3367.76|3373.76|3371.76|3368.76|3366.76|183
1583123400000|2020-03-02 04:30:00|3370.76|3368.76|3368.26|3366.26|3370.76|3368.76|3366.76|3364.76|142
1583123700000|2020-03-02 04:35:00|3367.76|3365.76|3359.76|3357.76|3367.76|3365.76|3358.76|3356.76|892
1583124000000|2020-03-02 04:40:00|3360.26|3358.26|3362.76|3360.76|3367.76|3365.76|3359.76|3357.76|712
1583124300000|2020-03-02 04:45:00|3363.26|3361.26|3363.26|3361.26|3364.76|3362.76|3359.76|3357.76|413
1583124600000|2020-03-02 04:50:00|3362.76|3360.76|3371.76|3369.76|3371.76|3369.76|3362.76|3360.76|300
1583124900000|2020-03-02 04:55:00|3370.76|3368.76|3369.76|3367.76|3371.76|3369.76|3366.76|3364.76|199
1583125200000|2020-03-02 05:00:00|3369.26|3367.26|3372.76|3370.76|3375.76|3373.76|3366.76|3364.76|480
1583125500000|2020-03-02 05:05:00|3372.26|3370.26|3369.76|3367.76|3375.76|3373.76|3366.76|3364.76|467
1583125800000|2020-03-02 05:10:00|3368.76|3366.76|3371.76|3369.76|3373.76|3371.76|3367.76|3365.76|204
1583126100000|2020-03-02 05:15:00|3372.76|3370.76|3368.26|3366.26|3372.76|3370.76|3367.26|3365.26|208
1583126400000|2020-03-02 05:20:00|3367.76|3365.76|3373.76|3371.76|3373.76|3371.76|3367.76|3365.76|414
1583126700000|2020-03-02 05:25:00|3372.76|3370.76|3377.76|3375.76|3378.76|3376.76|3372.26|3370.26|375
1583127000000|2020-03-02 05:30:00|3378.26|3376.26|3375.76|3373.76|3378.76|3376.76|3373.76|3371.76|370
1583127300000|2020-03-02 05:35:00|3374.76|3372.76|3371.76|3369.76|3375.76|3373.76|3370.76|3368.76|358
1583127600000|2020-03-02 05:40:00|3372.76|3370.76|3370.76|3368.76|3373.76|3371.76|3368.76|3366.76|175
1583127900000|2020-03-02 05:45:00|3369.26|3367.26|3368.76|3366.76|3371.76|3369.76|3366.76|3364.76|288
1583128200000|2020-03-02 05:50:00|3368.26|3366.26|3372.26|3370.26|3372.76|3370.76|3367.76|3365.76|359
1583128500000|2020-03-02 05:55:00|3371.76|3369.76|3373.26|3371.26|3373.76|3371.76|3369.76|3367.76|357
1583128800000|2020-03-02 06:00:00|3372.76|3370.76|3362.76|3360.76|3373.76|3371.76|3359.76|3357.76|1055
1583129100000|2020-03-02 06:05:00|3362.26|3360.26|3360.26|3358.26|3365.76|3363.76|3359.76|3357.76|923
1583129400000|2020-03-02 06:10:00|3360.76|3358.76|3361.76|3359.76|3361.76|3359.76|3356.76|3354.76|462
1583129700000|2020-03-02 06:15:00|3360.76|3358.76|3362.76|3360.76|3366.76|3364.76|3358.76|3356.76|1025
1583130000000|2020-03-02 06:20:00|3362.26|3360.26|3361.76|3359.76|3363.76|3361.76|3359.76|3357.76|509
1583130300000|2020-03-02 06:25:00|3360.76|3358.76|3363.76|3361.76|3363.76|3361.76|3359.76|3357.76|1216
1583130600000|2020-03-02 06:30:00|3362.76|3360.76|3363.76|3361.76|3363.76|3361.76|3361.76|3359.76|790
1583130900000|2020-03-02 06:35:00|3362.76|3360.76|3364.76|3362.76|3365.76|3363.76|3362.76|3360.76|1019
1583131200000|2020-03-02 06:40:00|3365.26|3363.26|3365.76|3363.76|3368.76|3366.76|3364.76|3362.76|742
1583131500000|2020-03-02 06:45:00|3364.76|3362.76|3367.76|3365.76|3367.76|3365.76|3364.76|3362.76|723
1583131800000|2020-03-02 06:50:00|3367.26|3365.26|3366.76|3364.76|3371.76|3369.76|3366.26|3364.26|1497
1583132100000|2020-03-02 06:55:00|3366.26|3364.26|3375.76|3373.76|3375.76|3373.76|3365.76|3363.76|2627
1583132400000|2020-03-02 07:00:00|3375.51|3374.01|3386.51|3385.01|3386.51|3385.01|3368.51|3367.01|13035
1583132700000|2020-03-02 07:05:00|3385.51|3384.01|3389.51|3388.01|3392.51|3391.01|3381.51|3380.01|13084
1583133000000|2020-03-02 07:10:00|3390.51|3389.01|3380.51|3379.01|3392.51|3391.01|3380.51|3379.01|7608
1583133300000|2020-03-02 07:15:00|3381.51|3380.01|3373.51|3372.01|3381.51|3380.01|3371.51|3370.01|4991
1583133600000|2020-03-02 07:20:00|3374.51|3373.01|3367.51|3366.01|3374.51|3373.01|3365.51|3364.01|5629
1583133900000|2020-03-02 07:25:00|3368.51|3367.01|3374.51|3373.01|3375.51|3374.01|3366.51|3365.01|4515
1583134200000|2020-03-02 07:30:00|3375.51|3374.01|3376.51|3375.01|3379.51|3378.01|3372.51|3371.01|5941
1583134500000|2020-03-02 07:35:00|3376.01|3374.51|3383.51|3382.01|3383.51|3382.01|3373.51|3372.01|5704
1583134800000|2020-03-02 07:40:00|3384.51|3383.01|3385.51|3384.01|3387.51|3386.01|3382.51|3381.01|6019
1583135100000|2020-03-02 07:45:00|3387.51|3386.01|3402.51|3401.01|3403.51|3402.01|3387.01|3385.51|13959
1583135400000|2020-03-02 07:50:00|3402.01|3400.51|3409.51|3408.01|3416.51|3415.01|3401.51|3400.01|19852
1583135700000|2020-03-02 07:55:00|3408.51|3407.01|3410.51|3409.01|3415.51|3414.01|3405.51|3404.01|15435
1583136000000|2020-03-02 08:00:00|3409.51|3408.01|3388.51|3387.01|3409.51|3408.01|3379.51|3378.01|44687
1583136300000|2020-03-02 08:05:00|3387.51|3386.01|3395.51|3394.01|3398.51|3397.01|3386.51|3385.01|29748
1583136600000|2020-03-02 08:10:00|3396.51|3395.01|3390.51|3389.01|3403.51|3402.01|3390.51|3389.01|27727
1583136900000|2020-03-02 08:15:00|3391.51|3390.01|3390.51|3389.01|3398.51|3397.01|3385.51|3384.01|30242
1583137200000|2020-03-02 08:20:00|3389.51|3388.01|3380.51|3379.01|3393.51|3392.01|3380.51|3379.01|29739
1583137500000|2020-03-02 08:25:00|3381.51|3380.01|3383.51|3382.01|3388.51|3387.01|3379.51|3378.01|36894
1583137800000|2020-03-02 08:30:00|3382.51|3381.01|3402.51|3401.01|3403.51|3402.01|3379.51|3378.01|42515
1583138100000|2020-03-02 08:35:00|3401.51|3400.01|3401.51|3400.01|3406.51|3405.01|3394.51|3393.01|34556
1583138400000|2020-03-02 08:40:00|3399.51|3398.01|3396.51|3395.01|3408.51|3407.01|3394.51|3393.01|32051
1583138700000|2020-03-02 08:45:00|3395.51|3394.01|3389.51|3388.01|3397.51|3396.01|3387.51|3386.01|27627
1583139000000|2020-03-02 08:50:00|3388.51|3387.01|3384.51|3383.01|3392.51|3391.01|3383.51|3382.01|23753
1583139300000|2020-03-02 08:55:00|3383.51|3382.01|3378.51|3377.01|3389.51|3388.01|3377.51|3376.01|35270
1583139600000|2020-03-02 09:00:00|3379.51|3378.01|3386.51|3385.01|3386.51|3385.01|3375.51|3374.01|26603
1583139900000|2020-03-02 09:05:00|3388.51|3387.01|3382.05|3380.55|3391.51|3390.01|3381.05|3379.55|25336
1583140200000|2020-03-02 09:10:00|3381.05|3379.55|3377.05|3375.55|3386.05|3384.55|3374.05|3372.55|26899
1583140500000|2020-03-02 09:15:00|3378.05|3376.55|3375.05|3373.55|3378.05|3376.55|3372.05|3370.55|24138
1583140800000|2020-03-02 09:20:00|3376.05|3374.55|3387.05|3385.55|3389.05|3387.55|3375.05|3373.55|17730
1583141100000|2020-03-02 09:25:00|3386.05|3384.55|3376.55|3375.05|3386.05|3384.55|3373.05|3371.55|11398
1583141400000|2020-03-02 09:30:00|3376.05|3374.55|3363.05|3361.55|3380.05|3378.55|3363.05|3361.55|21755
1583141700000|2020-03-02 09:35:00|3361.05|3359.55|3355.05|3353.55|3365.05|3363.55|3354.05|3352.55|26838
1583142000000|2020-03-02 09:40:00|3354.05|3352.55|3341.05|3339.55|3357.05|3355.55|3340.05|3338.55|31935
1583142300000|2020-03-02 09:45:00|3340.05|3338.55|3344.05|3342.55|3349.05|3347.55|3337.05|3335.55|28103
1583142600000|2020-03-02 09:50:00|3343.05|3341.55|3334.05|3332.55|3345.05|3343.55|3333.05|3331.55|21805
1583142900000|2020-03-02 09:55:00|3335.05|3333.55|3346.05|3344.55|3346.05|3344.55|3331.05|3329.55|21525
1583143200000|2020-03-02 10:00:00|3345.05|3343.55|3334.05|3332.55|3346.05|3344.55|3332.05|3330.55|20909
1583143500000|2020-03-02 10:05:00|3335.05|3333.55|3326.05|3324.55|3336.05|3334.55|3326.05|3324.55|21225
1583143800000|2020-03-02 10:10:00|3327.05|3325.55|3324.15|3322.65|3328.05|3326.55|3320.15|3318.65|20529
1583144100000|2020-03-02 10:15:00|3323.15|3321.65|3336.15|3334.65|3339.15|3337.65|3320.15|3318.65|20085
1583144400000|2020-03-02 10:20:00|3335.15|3333.65|3326.15|3324.65|3335.15|3333.65|3326.15|3324.65|12058
1583144700000|2020-03-02 10:25:00|3327.15|3325.65|3342.15|3340.65|3343.15|3341.65|3326.15|3324.65|20275
1583145000000|2020-03-02 10:30:00|3343.15|3341.65|3345.15|3343.65|3352.15|3350.65|3339.65|3338.15|21120
1583145300000|2020-03-02 10:35:00|3344.15|3342.65|3342.15|3340.65|3346.15|3344.65|3341.15|3339.65|8343
1583145600000|2020-03-02 10:40:00|3341.15|3339.65|3336.15|3334.65|3342.15|3340.65|3334.15|3332.65|9741
1583145900000|2020-03-02 10:45:00|3335.15|3333.65|3329.15|3327.65|3340.15|3338.65|3328.15|3326.65|11551
1583146200000|2020-03-02 10:50:00|3330.15|3328.65|3331.15|3329.65|3332.15|3330.65|3323.15|3321.65|10419
1583146500000|2020-03-02 10:55:00|3330.15|3328.65|3321.15|3319.65|3330.15|3328.65|3320.15|3318.65|14073
1583146800000|2020-03-02 11:00:00|3322.15|3320.65|3314.15|3312.65|3324.15|3322.65|3313.15|3311.65|15136
1583147100000|2020-03-02 11:05:00|3313.15|3311.65|3315.15|3313.65|3320.15|3318.65|3312.15|3310.65|14686
1583147400000|2020-03-02 11:10:00|3314.15|3312.65|3307.15|3305.65|3317.15|3315.65|3307.15|3305.65|14322
1583147700000|2020-03-02 11:15:00|3306.15|3304.65|3320.15|3318.65|3320.15|3318.65|3306.15|3304.65|13129
1583148000000|2020-03-02 11:20:00|3321.15|3319.65|3312.15|3310.65|3322.15|3320.65|3309.15|3307.65|22265
1583148300000|2020-03-02 11:25:00|3311.15|3309.65|3302.15|3300.65|3311.15|3309.65|3302.15|3300.65|23550
1583148600000|2020-03-02 11:30:00|3301.15|3299.65|3297.15|3295.65|3306.15|3304.65|3296.15|3294.65|14590
1583148900000|2020-03-02 11:35:00|3298.15|3296.65|3293.15|3291.65|3299.15|3297.65|3293.15|3291.65|19465
1583149200000|2020-03-02 11:40:00|3294.15|3292.65|3278.15|3276.65|3294.15|3292.65|3273.15|3271.65|39318
1583149500000|2020-03-02 11:45:00|3279.15|3277.65|3291.15|3289.65|3293.15|3291.65|3276.15|3274.65|22963
1583149800000|2020-03-02 11:50:00|3292.15|3290.65|3273.15|3271.65|3292.15|3290.65|3273.15|3271.65|16764
1583150100000|2020-03-02 11:55:00|3274.15|3272.65|3258.15|3256.65|3278.15|3276.65|3255.15|3253.65|36222
1583150400000|2020-03-02 12:00:00|3259.15|3257.65|3268.15|3266.65|3277.15|3275.65|3258.15|3256.65|23641
1583150700000|2020-03-02 12:05:00|3268.65|3267.15|3278.15|3276.65|3283.15|3281.65|3265.15|3263.65|32009
1583151000000|2020-03-02 12:10:00|3277.15|3275.65|3264.15|3262.65|3277.15|3275.65|3263.15|3261.65|23245
1583151300000|2020-03-02 12:15:00|3265.15|3263.65|3256.15|3254.65|3270.15|3268.65|3256.15|3254.65|15712
1583151600000|2020-03-02 12:20:00|3257.15|3255.65|3265.15|3263.65|3268.15|3266.65|3256.15|3254.65|15349
1583151900000|2020-03-02 12:25:00|3266.15|3264.65|3281.15|3279.65|3282.15|3280.65|3264.15|3262.65|32587
1583152200000|2020-03-02 12:30:00|3280.15|3278.65|3270.15|3268.65|3282.15|3280.65|3270.15|3268.65|18712
1583152500000|2020-03-02 12:35:00|3271.15|3269.65|3279.15|3277.65|3287.15|3285.65|3271.15|3269.65|18212
1583152800000|2020-03-02 12:40:00|3280.15|3278.65|3283.15|3281.65|3289.15|3287.65|3280.15|3278.65|20000
1583153100000|2020-03-02 12:45:00|3282.15|3280.65|3288.15|3286.65|3293.15|3291.65|3282.15|3280.65|15540
1583153400000|2020-03-02 12:50:00|3289.15|3287.65|3289.15|3287.65|3293.15|3291.65|3287.15|3285.65|13512
1583153700000|2020-03-02 12:55:00|3290.15|3288.65|3306.22|3304.72|3310.22|3308.72|3290.15|3288.65|23830
1583154000000|2020-03-02 13:00:00|3307.22|3305.72|3307.22|3305.72|3307.22|3305.72|3299.22|3297.72|17581
1583154300000|2020-03-02 13:05:00|3306.22|3304.72|3304.22|3302.72|3308.22|3306.72|3301.22|3299.72|7014
1583154600000|2020-03-02 13:10:00|3303.22|3301.72|3309.22|3307.72|3310.22|3308.72|3300.22|3298.72|7424
1583154900000|2020-03-02 13:15:00|3310.22|3308.72|3307.22|3305.72|3312.22|3310.72|3303.22|3301.72|51556
1583155200000|2020-03-02 13:20:00|3306.22|3304.72|3295.22|3293.72|3306.22|3304.72|3293.22|3291.72|19524
1583155500000|2020-03-02 13:25:00|3294.22|3292.72|3295.22|3293.72|3296.22|3294.72|3288.22|3286.72|24134
1583155800000|2020-03-02 13:30:00|3294.22|3292.72|3293.22|3291.72|3295.22|3293.72|3287.22|3285.72|17548
1583156100000|2020-03-02 13:35:00|3294.22|3292.72|3295.22|3293.72|3300.22|3298.72|3291.22|3289.72|12420
1583156400000|2020-03-02 13:40:00|3294.22|3292.72|3286.22|3284.72|3297.22|3295.72|3286.22|3284.72|13849
1583156700000|2020-03-02 13:45:00|3287.22|3285.72|3292.22|3290.72|3293.22|3291.72|3285.22|3283.72|29391
1583157000000|2020-03-02 13:50:00|3293.22|3291.72|3305.22|3303.72|3305.22|3303.72|3292.22|3290.72|10840
1583157300000|2020-03-02 13:55:00|3304.22|3302.72|3319.22|3317.72|3321.22|3319.72|3304.22|3302.72|39660
1583157600000|2020-03-02 14:00:00|3320.22|3318.72|3321.22|3319.72|3326.22|3324.72|3318.22|3316.72|27780
1583157900000|2020-03-02 14:05:00|3320.22|3318.72|3325.22|3323.72|3326.22|3324.72|3319.22|3317.72|13905
1583158200000|2020-03-02 14:10:00|3324.22|3322.72|3326.22|3324.72|3329.22|3327.72|3320.22|3318.72|16914
1583158500000|2020-03-02 14:15:00|3325.22|3323.72|3324.22|3322.72|3326.22|3324.72|3316.22|3314.72|14745
1583158800000|2020-03-02 14:20:00|3325.22|3323.72|3328.22|3326.72|3329.22|3327.72|3324.22|3322.72|12672
1583159100000|2020-03-02 14:25:00|3329.22|3327.72|3335.22|3333.72|3335.22|3333.72|3327.22|3325.72|16286
1583159400000|2020-03-02 14:30:00|3334.22|3332.72|3322.22|3320.72|3337.22|3335.72|3320.22|3318.72|39945
1583159700000|2020-03-02 14:35:00|3321.22|3319.72|3308.22|3306.72|3322.22|3320.72|3308.22|3306.72|28356
1583160000000|2020-03-02 14:40:00|3307.22|3305.72|3313.22|3311.72|3320.22|3318.72|3307.22|3305.72|28275
1583160300000|2020-03-02 14:45:00|3312.22|3310.72|3315.22|3313.72|3325.22|3323.72|3312.22|3310.72|22018
1583160600000|2020-03-02 14:50:00|3314.22|3312.72|3327.22|3325.72|3327.22|3325.72|3308.22|3306.72|24434
1583160900000|2020-03-02 14:55:00|3326.22|3324.72|3316.22|3314.72|3328.22|3326.72|3315.22|3313.72|33052
1583161200000|2020-03-02 15:00:00|3315.22|3313.72|3308.22|3306.72|3319.22|3317.72|3303.22|3301.72|25945
1583161500000|2020-03-02 15:05:00|3307.22|3305.72|3302.22|3300.72|3308.22|3306.72|3293.22|3291.72|32887
1583161800000|2020-03-02 15:10:00|3302.24|3300.74|3314.24|3312.74|3314.24|3312.74|3301.24|3299.74|22065
1583162100000|2020-03-02 15:15:00|3315.24|3313.74|3308.24|3306.74|3315.24|3313.74|3300.24|3298.74|16736
1583162400000|2020-03-02 15:20:00|3307.74|3306.24|3304.24|3302.74|3308.24|3306.74|3300.24|3298.74|19550
1583162700000|2020-03-02 15:25:00|3304.74|3303.24|3309.24|3307.74|3314.24|3312.74|3302.24|3300.74|45736
1583163000000|2020-03-02 15:30:00|3311.24|3309.74|3303.24|3301.74|3314.24|3312.74|3299.24|3297.74|26694
1583163300000|2020-03-02 15:35:00|3302.24|3300.74|3315.24|3313.74|3316.24|3314.74|3301.74|3300.24|18465
1583163600000|2020-03-02 15:40:00|3316.24|3314.74|3318.24|3316.74|3320.24|3318.74|3311.24|3309.74|13891
1583163900000|2020-03-02 15:45:00|3319.24|3317.74|3331.24|3329.74|3331.24|3329.74|3319.24|3317.74|18681
1583164200000|2020-03-02 15:50:00|3330.24|3328.74|3337.24|3335.74|3341.24|3339.74|3329.24|3327.74|26090
1583164500000|2020-03-02 15:55:00|3336.24|3334.74|3330.24|3328.74|3341.24|3339.74|3330.24|3328.74|26341
1583164800000|2020-03-02 16:00:00|3331.24|3329.74|3338.24|3336.74|3340.24|3338.74|3328.24|3326.74|31820
1583165100000|2020-03-02 16:05:00|3337.24|3335.74|3327.24|3325.74|3339.24|3337.74|3325.24|3323.74|22195
1583165400000|2020-03-02 16:10:00|3328.24|3326.74|3354.24|3352.74|3355.24|3353.74|3326.24|3324.74|47718
1583165700000|2020-03-02 16:15:00|3355.24|3353.74|3345.24|3343.74|3357.24|3355.74|3344.24|3342.74|39841
1583166000000|2020-03-02 16:20:00|3346.24|3344.74|3340.24|3338.74|3347.24|3345.74|3340.24|3338.74|39528
1583166300000|2020-03-02 16:25:00|3341.24|3339.74|3341.24|3339.74|3349.24|3347.74|3338.24|3336.74|49971
1583166600000|2020-03-02 16:30:00|3342.24|3340.74|3339.24|3337.74|3349.24|3347.74|3334.24|3332.74|92057
1583166900000|2020-03-02 16:35:00|3340.24|3338.74|3352.24|3350.74|3354.24|3352.74|3334.24|3332.74|46966
1583167200000|2020-03-02 16:40:00|3351.24|3349.74|3344.24|3342.74|3351.24|3349.74|3338.24|3336.74|26804
1583167500000|2020-03-02 16:45:00|3345.24|3343.74|3343.24|3341.74|3345.24|3343.74|3339.24|3337.74|14836
1583167800000|2020-03-02 16:50:00|3342.24|3340.74|3352.24|3350.74|3353.24|3351.74|3341.24|3339.74|13454
1583168100000|2020-03-02 16:55:00|3353.24|3351.74|3353.24|3351.74|3356.24|3354.74|3351.24|3349.74|11458
1583168400000|2020-03-02 17:00:00|3352.74|3351.24|3356.24|3354.74|3359.24|3357.74|3352.74|3351.24|10945
1583168700000|2020-03-02 17:05:00|3356.74|3355.24|3347.24|3345.74|3359.24|3357.74|3347.24|3345.74|15613
1583169000000|2020-03-02 17:10:00|3348.24|3346.74|3344.24|3342.74|3349.24|3347.74|3342.24|3340.74|7692
1583169300000|2020-03-02 17:15:00|3345.24|3343.74|3341.24|3339.74|3345.24|3343.74|3338.24|3336.74|32553
1583169600000|2020-03-02 17:20:00|3342.24|3340.74|3337.24|3335.74|3343.24|3341.74|3335.24|3333.74|5464
1583169900000|2020-03-02 17:25:00|3336.24|3334.74|3343.24|3341.74|3344.24|3342.74|3336.24|3334.74|5972
1583170200000|2020-03-02 17:30:00|3342.24|3340.74|3345.24|3343.74|3347.24|3345.74|3342.24|3340.74|5378
1583170500000|2020-03-02 17:35:00|3345.74|3344.24|3351.24|3349.74|3351.24|3349.74|3345.74|3344.24|4321
1583170800000|2020-03-02 17:40:00|3351.74|3350.24|3347.24|3345.74|3353.24|3351.74|3344.24|3342.74|4888
1583171100000|2020-03-02 17:45:00|3348.24|3346.74|3349.24|3347.74|3353.24|3351.74|3347.24|3345.74|6320
1583171400000|2020-03-02 17:50:00|3349.74|3348.24|3351.24|3349.74|3352.24|3350.74|3345.24|3343.74|5465
1583171700000|2020-03-02 17:55:00|3352.24|3350.74|3351.24|3349.74|3354.24|3352.74|3349.24|3347.74|3293
1583172000000|2020-03-02 18:00:00|3352.24|3350.74|3353.24|3351.74|3353.24|3351.74|3348.24|3346.74|3423
1583172300000|2020-03-02 18:05:00|3352.24|3350.74|3345.24|3343.74|3352.24|3350.74|3343.24|3341.74|4847
1583172600000|2020-03-02 18:10:00|3345.74|3344.24|3348.24|3346.74|3350.24|3348.74|3344.24|3342.74|3326
1583172900000|2020-03-02 18:15:00|3349.24|3347.74|3342.24|3340.74|3349.24|3347.74|3341.24|3339.74|2561
1583173200000|2020-03-02 18:20:00|3341.24|3339.74|3341.24|3339.74|3344.24|3342.74|3339.24|3337.74|2025
1583173500000|2020-03-02 18:25:00|3340.24|3338.74|3337.24|3335.74|3342.24|3340.74|3333.24|3331.74|4613
1583173800000|2020-03-02 18:30:00|3336.74|3335.24|3337.24|3335.74|3339.24|3337.74|3333.24|3331.74|4848
1583174100000|2020-03-02 18:35:00|3336.24|3334.74|3346.24|3344.74|3346.24|3344.74|3336.24|3334.74|2657
1583174400000|2020-03-02 18:40:00|3345.74|3344.24|3348.24|3346.74|3349.24|3347.74|3344.24|3342.74|2791
1583174700000|2020-03-02 18:45:00|3349.24|3347.74|3344.24|3342.74|3349.24|3347.74|3341.24|3339.74|2063
1583175000000|2020-03-02 18:50:00|3343.24|3341.74|3339.24|3337.74|3347.24|3345.74|3338.24|3336.74|1596
1583175300000|2020-03-02 18:55:00|3340.24|3338.74|3350.24|3348.74|3350.24|3348.74|3339.74|3338.24|1930
1583175600000|2020-03-02 19:00:00|3349.24|3347.74|3352.24|3350.74|3352.24|3350.74|3348.24|3346.74|3238
1583175900000|2020-03-02 19:05:00|3351.24|3349.74|3353.24|3351.74|3353.24|3351.74|3347.24|3345.74|1841
1583176200000|2020-03-02 19:10:00|3352.24|3350.74|3352.24|3350.74|3354.24|3352.74|3350.24|3348.74|2343
1583176500000|2020-03-02 19:15:00|3351.24|3349.74|3347.24|3345.74|3352.24|3350.74|3346.24|3344.74|1650
1583176800000|2020-03-02 19:20:00|3348.24|3346.74|3344.24|3342.74|3349.24|3347.74|3344.24|3342.74|2024
1583177100000|2020-03-02 19:25:00|3345.24|3343.74|3342.24|3340.74|3348.24|3346.74|3341.74|3340.24|2338
1583177400000|2020-03-02 19:30:00|3343.24|3341.74|3338.24|3336.74|3344.24|3342.74|3338.24|3336.74|2681
1583177700000|2020-03-02 19:35:00|3339.24|3337.74|3328.24|3326.74|3339.24|3337.74|3328.24|3326.74|6499
1583178000000|2020-03-02 19:40:00|3327.24|3325.74|3318.24|3316.74|3328.24|3326.74|3316.24|3314.74|5232
1583178300000|2020-03-02 19:45:00|3317.24|3315.74|3324.24|3322.74|3326.24|3324.74|3315.24|3313.74|5494
1583178600000|2020-03-02 19:50:00|3323.24|3321.74|3328.24|3326.74|3328.24|3326.74|3318.24|3316.74|5652
1583178900000|2020-03-02 19:55:00|3327.24|3325.74|3319.24|3317.74|3329.24|3327.74|3317.24|3315.74|3593
1583179200000|2020-03-02 20:00:00|3320.24|3318.74|3326.24|3324.74|3328.24|3326.74|3319.24|3317.74|5305
1583179500000|2020-03-02 20:05:00|3325.24|3323.74|3331.24|3329.74|3334.24|3332.74|3325.24|3323.74|2711
1583179800000|2020-03-02 20:10:00|3330.24|3328.74|3333.24|3331.74|3335.24|3333.74|3328.24|3326.74|2802
1583180100000|2020-03-02 20:15:00|3332.24|3330.74|3331.24|3329.74|3337.24|3335.74|3330.24|3328.74|2087
1583180400000|2020-03-02 20:20:00|3332.24|3330.74|3343.24|3341.74|3343.24|3341.74|3331.24|3329.74|2420
1583180700000|2020-03-02 20:25:00|3342.74|3341.24|3342.24|3340.74|3344.24|3342.74|3340.24|3338.74|1229
1583181000000|2020-03-02 20:30:00|3342.74|3341.24|3346.24|3344.74|3347.24|3345.74|3340.24|3338.74|2777
1583181300000|2020-03-02 20:35:00|3347.24|3345.74|3363.24|3361.74|3365.24|3363.74|3347.24|3345.74|9514
1583181600000|2020-03-02 20:40:00|3362.24|3360.74|3357.24|3355.74|3365.24|3363.74|3355.24|3353.74|4183
1583181900000|2020-03-02 20:45:00|3357.74|3356.24|3376.24|3374.74|3377.24|3375.74|3357.24|3355.74|9883
1583182200000|2020-03-02 20:50:00|3377.24|3375.74|3394.74|3393.24|3395.24|3393.74|3376.24|3374.74|9440
1583182500000|2020-03-02 20:55:00|3394.24|3392.74|3389.74|3388.24|3395.24|3393.74|3384.24|3382.74|7949
1583182800000|2020-03-02 21:00:00|3390.24|3388.74|3391.79|3388.79|3396.99|3393.99|3384.99|3381.99|44
1583183100000|2020-03-02 21:05:00|3392.09|3389.09|3384.99|3381.99|3395.89|3392.89|3384.09|3381.09|0
1583183400000|2020-03-02 21:10:00|3385.19|3382.19|3365.09|3362.09|3385.79|3382.79|3363.69|3360.69|0
1583183700000|2020-03-02 21:15:00|3365.19|3362.19|3368.39|3365.39|3372.69|3369.69|3365.19|3362.19|0
1583184000000|2020-03-02 21:20:00|3368.29|3365.29|3370.29|3367.29|3370.79|3367.79|3367.99|3364.99|0
1583184300000|2020-03-02 21:25:00|3370.59|3367.59|3370.99|3367.99|3371.99|3368.99|3370.09|3367.09|0
1583184600000|2020-03-02 21:30:00|3371.49|3368.49|3385.09|3382.09|3386.49|3383.49|3369.19|3366.19|0
1583184900000|2020-03-02 21:35:00|3384.79|3381.79|3375.79|3372.79|3384.79|3381.79|3375.19|3372.19|0
1583185200000|2020-03-02 21:40:00|3375.49|3372.49|3377.39|3374.39|3381.29|3378.29|3375.19|3372.19|0
1583185500000|2020-03-02 21:45:00|3377.09|3374.09|3382.39|3379.39|3382.39|3379.39|3376.89|3373.89|0
1583185800000|2020-03-02 21:50:00|3382.59|3379.59|3372.49|3369.49|3382.59|3379.59|3368.09|3365.09|0
1583186100000|2020-03-02 21:55:00|3372.19|3369.19|3373.89|3370.89|3374.39|3371.39|3368.89|3365.89|0
1583186400000|2020-03-02 22:00:00|3373.49|3370.49|3372.39|3369.39|3374.19|3371.19|3372.19|3369.19|0
1583186700000|2020-03-02 22:05:00|3372.19|3369.19|3373.79|3370.79|3373.79|3370.79|3371.89|3368.89|0
1583187000000|2020-03-02 22:10:00|3373.89|3370.89|3373.99|3370.99|3373.99|3370.99|3373.09|3370.09|0
1583187300000|2020-03-02 22:15:00|3374.09|3371.09|3375.09|3372.09|3376.09|3373.09|3373.29|3370.29|0
1583187600000|2020-03-02 22:20:00|3375.29|3372.29|3376.09|3373.09|3376.79|3373.79|3374.99|3371.99|0
1583187900000|2020-03-02 22:25:00|3375.59|3372.59|3374.49|3371.49|3375.89|3372.89|3373.69|3370.69|0
1583188200000|2020-03-02 22:30:00|3373.69|3370.69|3376.59|3373.59|3377.09|3374.09|3373.29|3370.29|0
1583188500000|2020-03-02 22:35:00|3376.49|3373.49|3377.39|3374.39|3377.69|3374.69|3376.49|3373.49|0
1583188800000|2020-03-02 22:40:00|3377.79|3374.79|3377.99|3374.99|3378.39|3375.39|3377.69|3374.69|0
1583189100000|2020-03-02 22:45:00|3378.29|3375.29|3378.39|3375.39|3378.79|3375.79|3377.39|3374.39|0
1583189400000|2020-03-02 22:50:00|3378.59|3375.59|3381.29|3378.29|3381.29|3378.29|3378.59|3375.59|0
1583189700000|2020-03-02 22:55:00|3381.49|3378.49|3380.49|3377.49|3381.79|3378.79|3378.59|3375.59|0
1583190000000|2020-03-02 23:00:00|3379.59|3376.59|3380.29|3377.29|3386.59|3383.59|3376.89|3373.89|0
1583190300000|2020-03-02 23:05:00|3380.59|3377.59|3381.29|3378.29|3386.19|3383.19|3376.59|3373.59|0
1583190600000|2020-03-02 23:10:00|3381.39|3378.39|3380.89|3377.89|3384.99|3381.99|3380.79|3377.79|0
1583190900000|2020-03-02 23:15:00|3380.79|3377.79|3381.49|3378.49|3384.79|3381.79|3379.89|3376.89|0
1583191200000|2020-03-02 23:20:00|3381.19|3378.19|3378.49|3375.49|3381.19|3378.19|3374.39|3371.39|0
1583191500000|2020-03-02 23:25:00|3378.19|3375.19|3378.99|3375.99|3380.89|3377.89|3376.29|3373.29|0
1583191800000|2020-03-02 23:30:00|3379.09|3376.09|3375.99|3372.99|3379.59|3376.59|3373.79|3370.79|0
1583192100000|2020-03-02 23:35:00|3376.29|3373.29|3371.89|3368.89|3376.69|3373.69|3371.29|3368.29|0
1583192400000|2020-03-02 23:40:00|3371.69|3368.69|3374.59|3371.59|3375.89|3372.89|3371.69|3368.69|0
1583192700000|2020-03-02 23:45:00|3374.89|3371.89|3378.49|3375.49|3379.29|3376.29|3374.89|3371.89|0
1583193000000|2020-03-02 23:50:00|3378.19|3375.19|3387.79|3384.79|3388.99|3385.99|3378.19|3375.19|0
1583193300000|2020-03-02 23:55:00|3387.59|3384.59|3389.69|3386.69|3389.79|3386.79|3384.19|3381.19|0
1583193600000|2020-03-03 00:00:00|3389.79|3386.79|3399.29|3396.29|3401.19|3398.19|3388.89|3385.89|0
1583193900000|2020-03-03 00:05:00|3398.79|3395.79|3395.99|3392.99|3401.79|3398.79|3393.49|3390.49|0
1583194200000|2020-03-03 00:10:00|3396.29|3393.29|3388.39|3385.39|3397.09|3394.09|3387.79|3384.79|0
1583194500000|2020-03-03 00:15:00|3388.09|3385.09|3391.99|3389.99|3396.49|3394.49|3387.49|3384.49|2461
1583194800000|2020-03-03 00:20:00|3391.49|3389.49|3398.49|3396.49|3399.49|3397.49|3391.49|3389.49|1140
1583195100000|2020-03-03 00:25:00|3398.99|3396.99|3401.49|3399.49|3402.49|3400.49|3398.99|3396.99|1009
1583195400000|2020-03-03 00:30:00|3402.49|3400.49|3400.99|3398.99|3402.49|3400.49|3400.49|3398.49|862
1583195700000|2020-03-03 00:35:00|3401.49|3399.49|3401.49|3399.49|3403.49|3401.49|3400.49|3398.49|1897
1583196000000|2020-03-03 00:40:00|3401.99|3399.99|3401.49|3399.49|3403.49|3401.49|3400.49|3398.49|1297
1583196300000|2020-03-03 00:45:00|3400.99|3398.99|3403.49|3401.49|3403.49|3401.49|3400.49|3398.49|783
1583196600000|2020-03-03 00:50:00|3402.99|3400.99|3402.49|3400.49|3405.49|3403.49|3402.49|3400.49|1662
1583196900000|2020-03-03 00:55:00|3403.49|3401.49|3406.49|3404.49|3407.49|3405.49|3402.49|3400.49|722
1583197200000|2020-03-03 01:00:00|3406.99|3404.99|3404.49|3402.49|3407.49|3405.49|3400.49|3398.49|1162
1583197500000|2020-03-03 01:05:00|3403.99|3401.99|3399.49|3397.49|3404.49|3402.49|3399.49|3397.49|555
1583197800000|2020-03-03 01:10:00|3400.49|3398.49|3395.49|3393.49|3401.49|3399.49|3394.49|3392.49|281
1583198100000|2020-03-03 01:15:00|3396.49|3394.49|3391.49|3389.49|3398.49|3396.49|3389.49|3387.49|707
1583198400000|2020-03-03 01:20:00|3392.49|3390.49|3392.49|3390.49|3394.49|3392.49|3389.49|3387.49|286
1583198700000|2020-03-03 01:25:00|3392.99|3390.99|3401.49|3399.49|3402.49|3400.49|3392.49|3390.49|740
1583199000000|2020-03-03 01:30:00|3402.49|3400.49|3399.49|3397.49|3402.49|3400.49|3397.49|3395.49|692
1583199300000|2020-03-03 01:35:00|3400.49|3398.49|3397.49|3395.49|3400.49|3398.49|3394.49|3392.49|383
1583199600000|2020-03-03 01:40:00|3396.99|3394.99|3393.49|3391.49|3397.49|3395.49|3390.49|3388.49|393
1583199900000|2020-03-03 01:45:00|3393.99|3391.99|3383.49|3381.49|3393.99|3391.99|3382.49|3380.49|709
1583200200000|2020-03-03 01:50:00|3383.99|3381.99|3386.49|3384.49|3390.49|3388.49|3382.49|3380.49|342
1583200500000|2020-03-03 01:55:00|3385.49|3383.49|3385.49|3383.49|3388.49|3386.49|3383.49|3381.49|207
1583200800000|2020-03-03 02:00:00|3384.99|3382.99|3389.49|3387.49|3390.49|3388.49|3384.49|3382.49|153
1583201100000|2020-03-03 02:05:00|3389.99|3387.99|3388.49|3386.49|3394.49|3392.49|3388.49|3386.49|288
1583201400000|2020-03-03 02:10:00|3387.49|3385.49|3383.49|3381.49|3387.49|3385.49|3381.49|3379.49|153
1583201700000|2020-03-03 02:15:00|3383.99|3381.99|3384.49|3382.49|3387.49|3385.49|3383.49|3381.49|265
1583202000000|2020-03-03 02:20:00|3383.49|3381.49|3379.49|3377.49|3384.49|3382.49|3377.49|3375.49|335
1583202300000|2020-03-03 02:25:00|3380.49|3378.49|3382.49|3380.49|3384.49|3382.49|3377.99|3375.99|460
1583202600000|2020-03-03 02:30:00|3381.49|3379.49|3385.49|3383.49|3387.49|3385.49|3381.49|3379.49|320
1583202900000|2020-03-03 02:35:00|3384.49|3382.49|3385.99|3383.99|3387.49|3385.49|3381.49|3379.49|136
1583203200000|2020-03-03 02:40:00|3386.49|3384.49|3385.49|3383.49|3387.49|3385.49|3381.49|3379.49|426
1583203500000|2020-03-03 02:45:00|3385.99|3383.99|3389.99|3387.99|3390.99|3388.99|3383.99|3381.99|298
1583203800000|2020-03-03 02:50:00|3389.49|3387.49|3386.49|3384.49|3391.49|3389.49|3386.49|3384.49|138
1583204100000|2020-03-03 02:55:00|3385.49|3383.49|3383.49|3381.49|3386.49|3384.49|3379.49|3377.49|356
1583204400000|2020-03-03 03:00:00|3382.49|3380.49|3385.49|3383.49|3387.49|3385.49|3382.49|3380.49|292
1583204700000|2020-03-03 03:05:00|3386.49|3384.49|3385.49|3383.49|3390.49|3388.49|3384.49|3382.49|178
1583205000000|2020-03-03 03:10:00|3384.49|3382.49|3386.49|3384.49|3386.49|3384.49|3382.49|3380.49|125
1583205300000|2020-03-03 03:15:00|3387.49|3385.49|3384.49|3382.49|3387.49|3385.49|3383.49|3381.49|126
1583205600000|2020-03-03 03:20:00|3383.49|3381.49|3386.49|3384.49|3390.49|3388.49|3383.49|3381.49|123
1583205900000|2020-03-03 03:25:00|3387.49|3385.49|3391.49|3389.49|3394.49|3392.49|3384.49|3382.49|509
1583206200000|2020-03-03 03:30:00|3390.99|3388.99|3397.49|3395.49|3398.99|3396.99|3389.49|3387.49|812
1583206500000|2020-03-03 03:35:00|3397.99|3395.99|3394.49|3392.49|3397.99|3395.99|3392.49|3390.49|661
1583206800000|2020-03-03 03:40:00|3393.49|3391.49|3394.49|3392.49|3396.99|3394.99|3393.49|3391.49|363
1583207100000|2020-03-03 03:45:00|3394.99|3392.99|3392.49|3390.49|3394.99|3392.99|3390.49|3388.49|239
1583207400000|2020-03-03 03:50:00|3392.99|3390.99|3394.49|3392.49|3396.99|3394.99|3392.99|3390.99|330
1583207700000|2020-03-03 03:55:00|3394.99|3392.99|3390.49|3388.49|3395.99|3393.99|3389.49|3387.49|212
1583208000000|2020-03-03 04:00:00|3391.49|3389.49|3387.49|3385.49|3392.49|3390.49|3387.49|3385.49|180
1583208300000|2020-03-03 04:05:00|3386.49|3384.49|3385.49|3383.49|3388.49|3386.49|3383.49|3381.49|241
1583208600000|2020-03-03 04:10:00|3384.49|3382.49|3386.49|3384.49|3387.49|3385.49|3383.49|3381.49|116
1583208900000|2020-03-03 04:15:00|3385.49|3383.49|3384.49|3382.49|3389.49|3387.49|3384.49|3382.49|206
1583209200000|2020-03-03 04:20:00|3385.49|3383.49|3374.99|3372.99|3385.49|3383.49|3374.49|3372.49|1032
1583209500000|2020-03-03 04:25:00|3375.49|3373.49|3367.49|3365.49|3376.49|3374.49|3367.49|3365.49|1243
1583209800000|2020-03-03 04:30:00|3366.49|3364.49|3360.99|3358.99|3366.49|3364.49|3360.49|3358.49|1511
1583210100000|2020-03-03 04:35:00|3360.49|3358.49|3369.49|3367.49|3369.99|3367.99|3358.49|3356.49|1572
1583210400000|2020-03-03 04:40:00|3368.49|3366.49|3363.99|3361.99|3374.49|3372.49|3363.99|3361.99|980
1583210700000|2020-03-03 04:45:00|3363.49|3361.49|3368.49|3366.49|3369.49|3367.49|3363.49|3361.49|314
1583211000000|2020-03-03 04:50:00|3368.99|3366.99|3369.99|3367.99|3372.99|3370.99|3368.99|3366.99|209
1583211300000|2020-03-03 04:55:00|3369.49|3367.49|3368.99|3366.99|3373.49|3371.49|3368.99|3366.99|218
1583211600000|2020-03-03 05:00:00|3369.49|3367.49|3372.49|3370.49|3376.49|3374.49|3368.49|3366.49|297
1583211900000|2020-03-03 05:05:00|3371.49|3369.49|3363.49|3361.49|3371.49|3369.49|3362.49|3360.49|405
1583212200000|2020-03-03 05:10:00|3362.49|3360.49|3366.49|3364.49|3367.49|3365.49|3362.49|3360.49|211
1583212500000|2020-03-03 05:15:00|3365.49|3363.49|3361.49|3359.49|3366.49|3364.49|3361.49|3359.49|297
1583212800000|2020-03-03 05:20:00|3360.49|3358.49|3360.49|3358.49|3361.49|3359.49|3359.49|3357.49|668
1583213100000|2020-03-03 05:25:00|3360.99|3358.99|3361.49|3359.49|3362.49|3360.49|3358.99|3356.99|453
1583213400000|2020-03-03 05:30:00|3360.49|3358.49|3365.49|3363.49|3367.49|3365.49|3356.49|3354.49|473
1583213700000|2020-03-03 05:35:00|3364.49|3362.49|3366.49|3364.49|3370.49|3368.49|3363.49|3361.49|546
1583214000000|2020-03-03 05:40:00|3365.49|3363.49|3364.49|3362.49|3368.49|3366.49|3363.49|3361.49|278
1583214300000|2020-03-03 05:45:00|3363.99|3361.99|3362.49|3360.49|3363.99|3361.99|3359.49|3357.49|204
1583214600000|2020-03-03 05:50:00|3361.49|3359.49|3360.49|3358.49|3362.49|3360.49|3357.99|3355.99|360
1583214900000|2020-03-03 05:55:00|3361.49|3359.49|3358.49|3356.49|3363.49|3361.49|3356.49|3354.49|309
1583215200000|2020-03-03 06:00:00|3357.49|3355.49|3345.99|3343.99|3357.49|3355.49|3344.49|3342.49|1286
1583215500000|2020-03-03 06:05:00|3346.49|3344.49|3340.49|3338.49|3349.49|3347.49|3340.49|3338.49|1785
1583215800000|2020-03-03 06:10:00|3341.49|3339.49|3345.49|3343.49|3346.49|3344.49|3340.49|3338.49|969
1583216100000|2020-03-03 06:15:00|3344.49|3342.49|3344.49|3342.49|3346.49|3344.49|3341.99|3339.99|375
1583216400000|2020-03-03 06:20:00|3343.49|3341.49|3350.49|3348.49|3354.49|3352.49|3343.49|3341.49|465
1583216700000|2020-03-03 06:25:00|3350.99|3348.99|3356.49|3354.49|3357.49|3355.49|3348.49|3346.49|852
1583217000000|2020-03-03 06:30:00|3355.99|3353.99|3351.49|3349.49|3357.49|3355.49|3351.49|3349.49|565
1583217300000|2020-03-03 06:35:00|3350.99|3348.99|3352.99|3350.99|3355.49|3353.49|3349.49|3347.49|622
1583217600000|2020-03-03 06:40:00|3352.49|3350.49|3358.49|3356.49|3358.49|3356.49|3352.49|3350.49|865
1583217900000|2020-03-03 06:45:00|3357.49|3355.49|3357.49|3355.49|3359.49|3357.49|3356.49|3354.49|217
1583218200000|2020-03-03 06:50:00|3358.49|3356.49|3358.49|3356.49|3359.49|3357.49|3354.49|3352.49|700
1583218500000|2020-03-03 06:55:00|3359.49|3357.49|3372.49|3370.49|3372.49|3370.49|3359.49|3357.49|1838
1583218800000|2020-03-03 07:00:00|3372.24|3370.74|3376.24|3374.74|3376.24|3374.74|3364.24|3362.74|7477
1583219100000|2020-03-03 07:05:00|3377.24|3375.74|3373.24|3371.74|3377.24|3375.74|3368.24|3366.74|3316
1583219400000|2020-03-03 07:10:00|3372.24|3370.74|3383.24|3381.74|3384.24|3382.74|3372.24|3370.74|5330
1583219700000|2020-03-03 07:15:00|3382.24|3380.74|3380.24|3378.74|3385.24|3383.74|3378.24|3376.74|3651
1583220000000|2020-03-03 07:20:00|3379.24|3377.74|3379.24|3377.74|3380.24|3378.74|3376.24|3374.74|3893
1583220300000|2020-03-03 07:25:00|3378.24|3376.74|3384.24|3382.74|3386.24|3384.74|3376.24|3374.74|5925
1583220600000|2020-03-03 07:30:00|3383.74|3382.24|3374.24|3372.74|3384.24|3382.74|3373.24|3371.74|7058
1583220900000|2020-03-03 07:35:00|3373.24|3371.74|3371.24|3369.74|3374.74|3373.24|3367.24|3365.74|4762
1583221200000|2020-03-03 07:40:00|3372.24|3370.74|3377.24|3375.74|3381.24|3379.74|3371.24|3369.74|3556
1583221500000|2020-03-03 07:45:00|3378.24|3376.74|3372.24|3370.74|3378.24|3376.74|3372.24|3370.74|2215
1583221800000|2020-03-03 07:50:00|3373.24|3371.74|3377.24|3375.74|3378.24|3376.74|3372.24|3370.74|3482
1583222100000|2020-03-03 07:55:00|3376.24|3374.74|3394.24|3392.74|3394.74|3393.24|3376.24|3374.74|10541
1583222400000|2020-03-03 08:00:00|3392.24|3390.74|3383.24|3381.74|3393.24|3391.74|3381.24|3379.74|32203
1583222700000|2020-03-03 08:05:00|3382.24|3380.74|3379.24|3377.74|3383.24|3381.74|3368.24|3366.74|17792
1583223000000|2020-03-03 08:10:00|3378.24|3376.74|3399.24|3397.74|3400.24|3398.74|3377.24|3375.74|20822
1583223300000|2020-03-03 08:15:00|3398.24|3396.74|3408.24|3406.74|3408.24|3406.74|3393.24|3391.74|25311
1583223600000|2020-03-03 08:20:00|3409.24|3407.74|3411.24|3409.74|3412.24|3410.74|3405.24|3403.74|19087
1583223900000|2020-03-03 08:25:00|3412.24|3410.74|3408.24|3406.74|3413.24|3411.74|3405.24|3403.74|17637
1583224200000|2020-03-03 08:30:00|3409.24|3407.74|3422.24|3420.74|3422.24|3420.74|3409.24|3407.74|27081
1583224500000|2020-03-03 08:35:00|3421.24|3419.74|3426.24|3424.74|3429.24|3427.74|3419.24|3417.74|24608
1583224800000|2020-03-03 08:40:00|3426.31|3424.81|3424.31|3422.81|3431.31|3429.81|3423.31|3421.81|25398
1583225100000|2020-03-03 08:45:00|3423.31|3421.81|3422.31|3420.81|3427.31|3425.81|3418.31|3416.81|19609
1583225400000|2020-03-03 08:50:00|3421.81|3420.31|3413.31|3411.81|3424.31|3422.81|3413.31|3411.81|23428
1583225700000|2020-03-03 08:55:00|3412.31|3410.81|3416.31|3414.81|3418.31|3416.81|3410.31|3408.81|13553
1583226000000|2020-03-03 09:00:00|3415.31|3413.81|3402.31|3400.81|3416.31|3414.81|3402.31|3400.81|21711
1583226300000|2020-03-03 09:05:00|3401.31|3399.81|3412.31|3410.81|3413.31|3411.81|3401.31|3399.81|17072
1583226600000|2020-03-03 09:10:00|3413.31|3411.81|3418.31|3416.81|3420.31|3418.81|3412.31|3410.81|10295
1583226900000|2020-03-03 09:15:00|3419.31|3417.81|3421.31|3419.81|3424.31|3422.81|3417.31|3415.81|19309
1583227200000|2020-03-03 09:20:00|3422.31|3420.81|3415.31|3413.81|3425.31|3423.81|3414.31|3412.81|18212
1583227500000|2020-03-03 09:25:00|3416.31|3414.81|3417.31|3415.81|3418.31|3416.81|3413.31|3411.81|8236
1583227800000|2020-03-03 09:30:00|3418.31|3416.81|3422.31|3420.81|3425.31|3423.81|3416.31|3414.81|11631
1583228100000|2020-03-03 09:35:00|3421.31|3419.81|3417.31|3415.81|3422.31|3420.81|3415.31|3413.81|8065
1583228400000|2020-03-03 09:40:00|3416.31|3414.81|3421.31|3419.81|3422.31|3420.81|3414.31|3412.81|8593
1583228700000|2020-03-03 09:45:00|3420.31|3418.81|3425.31|3423.81|3426.31|3424.81|3417.31|3415.81|10942
1583229000000|2020-03-03 09:50:00|3426.31|3424.81|3419.31|3417.81|3428.31|3426.81|3419.31|3417.81|13298
1583229300000|2020-03-03 09:55:00|3420.31|3418.81|3427.31|3425.81|3427.31|3425.81|3419.31|3417.81|8292
1583229600000|2020-03-03 10:00:00|3426.31|3424.81|3428.31|3426.81|3430.31|3428.81|3425.31|3423.81|14171
1583229900000|2020-03-03 10:05:00|3427.81|3426.31|3418.31|3416.81|3427.81|3426.31|3416.31|3414.81|9260
1583230200000|2020-03-03 10:10:00|3419.31|3417.81|3416.31|3414.81|3422.31|3420.81|3415.31|3413.81|21440
1583230500000|2020-03-03 10:15:00|3417.31|3415.81|3423.31|3421.81|3425.31|3423.81|3417.31|3415.81|15107
1583230800000|2020-03-03 10:20:00|3422.31|3420.81|3422.31|3420.81|3424.31|3422.81|3418.31|3416.81|9362
1583231100000|2020-03-03 10:25:00|3423.31|3421.81|3422.31|3420.81|3426.31|3424.81|3418.31|3416.81|8409
1583231400000|2020-03-03 10:30:00|3421.31|3419.81|3422.31|3420.81|3427.31|3425.81|3421.31|3419.81|9284
1583231700000|2020-03-03 10:35:00|3421.31|3419.81|3425.31|3423.81|3427.31|3425.81|3419.31|3417.81|11995
1583232000000|2020-03-03 10:40:00|3424.31|3422.81|3425.31|3423.81|3427.31|3425.81|3423.31|3421.81|9669
1583232300000|2020-03-03 10:45:00|3424.31|3422.81|3428.31|3426.81|3430.81|3429.31|3424.31|3422.81|10635
1583232600000|2020-03-03 10:50:00|3429.31|3427.81|3431.31|3429.81|3433.31|3431.81|3426.31|3424.81|24551
1583232900000|2020-03-03 10:55:00|3432.31|3430.81|3431.31|3429.81|3432.31|3430.81|3426.31|3424.81|8610
1583233200000|2020-03-03 11:00:00|3430.31|3428.81|3421.31|3419.81|3430.31|3428.81|3419.31|3417.81|15965
1583233500000|2020-03-03 11:05:00|3422.31|3420.81|3411.81|3410.31|3423.31|3421.81|3407.31|3405.81|32059
1583233800000|2020-03-03 11:10:00|3411.31|3409.81|3407.31|3405.81|3413.31|3411.81|3404.31|3402.81|20601
1583234100000|2020-03-03 11:15:00|3408.31|3406.81|3408.31|3406.81|3410.31|3408.81|3404.31|3402.81|11156
1583234400000|2020-03-03 11:20:00|3407.31|3405.81|3404.31|3402.81|3411.31|3409.81|3404.31|3402.81|12496
1583234700000|2020-03-03 11:25:00|3403.31|3401.81|3395.31|3393.81|3403.31|3401.81|3393.31|3391.81|24158
1583235000000|2020-03-03 11:30:00|3396.31|3394.81|3401.31|3399.81|3402.31|3400.81|3395.31|3393.81|12615
1583235300000|2020-03-03 11:35:00|3400.31|3398.81|3397.31|3395.81|3405.31|3403.81|3397.31|3395.81|11189
1583235600000|2020-03-03 11:40:00|3398.31|3396.81|3391.31|3389.81|3398.31|3396.81|3386.31|3384.81|21134
1583235900000|2020-03-03 11:45:00|3392.31|3390.81|3389.31|3387.81|3394.31|3392.81|3388.31|3386.81|8305
1583236200000|2020-03-03 11:50:00|3390.31|3388.81|3392.31|3390.81|3393.31|3391.81|3388.31|3386.81|15997
1583236500000|2020-03-03 11:55:00|3393.31|3391.81|3393.31|3391.81|3397.31|3395.81|3391.31|3389.81|7474
1583236800000|2020-03-03 12:00:00|3394.31|3392.81|3404.31|3402.81|3405.31|3403.81|3394.31|3392.81|14520
1583237100000|2020-03-03 12:05:00|3405.31|3403.81|3412.31|3410.81|3412.31|3410.81|3399.31|3397.81|15151
1583237400000|2020-03-03 12:10:00|3411.31|3409.81|3415.31|3413.81|3418.31|3416.81|3409.31|3407.81|12750
1583237700000|2020-03-03 12:15:00|3414.31|3412.81|3416.31|3414.81|3417.31|3415.81|3413.31|3411.81|3877
1583238000000|2020-03-03 12:20:00|3415.31|3413.81|3414.31|3412.81|3416.31|3414.81|3411.31|3409.81|8355
1583238300000|2020-03-03 12:25:00|3415.31|3413.81|3418.31|3416.81|3418.31|3416.81|3411.31|3409.81|5815
1583238600000|2020-03-03 12:30:00|3417.31|3415.81|3417.31|3415.81|3425.31|3423.81|3412.31|3410.81|15819
1583238900000|2020-03-03 12:35:00|3416.31|3414.81|3397.31|3395.81|3416.31|3414.81|3392.31|3390.81|49526
1583239200000|2020-03-03 12:40:00|3397.65|3396.15|3388.65|3387.15|3401.65|3400.15|3387.65|3386.15|24468
1583239500000|2020-03-03 12:45:00|3387.65|3386.15|3384.65|3383.15|3389.65|3388.15|3381.65|3380.15|24437
1583239800000|2020-03-03 12:50:00|3385.65|3384.15|3386.65|3385.15|3391.65|3390.15|3383.65|3382.15|26449
1583240100000|2020-03-03 12:55:00|3385.65|3384.15|3395.65|3394.15|3401.65|3400.15|3381.65|3380.15|21577
1583240400000|2020-03-03 13:00:00|3394.65|3393.15|3385.65|3384.15|3394.65|3393.15|3385.65|3384.15|11664
1583240700000|2020-03-03 13:05:00|3387.65|3386.15|3383.65|3382.15|3387.65|3386.15|3381.65|3380.15|15045
1583241000000|2020-03-03 13:10:00|3382.65|3381.15|3391.65|3390.15|3393.65|3392.15|3381.65|3380.15|16401
1583241300000|2020-03-03 13:15:00|3390.65|3389.15|3393.65|3392.15|3394.65|3393.15|3386.65|3385.15|9558
1583241600000|2020-03-03 13:20:00|3392.65|3391.15|3402.65|3401.15|3403.65|3402.15|3390.65|3389.15|13761
1583241900000|2020-03-03 13:25:00|3401.65|3400.15|3403.65|3402.15|3409.65|3408.15|3400.65|3399.15|15897
1583242200000|2020-03-03 13:30:00|3402.65|3401.15|3401.65|3400.15|3405.65|3404.15|3398.65|3397.15|15134
1583242500000|2020-03-03 13:35:00|3402.65|3401.15|3396.65|3395.15|3404.65|3403.15|3395.65|3394.15|14622
1583242800000|2020-03-03 13:40:00|3396.15|3394.65|3394.65|3393.15|3397.65|3396.15|3392.65|3391.15|12343
1583243100000|2020-03-03 13:45:00|3393.65|3392.15|3393.65|3392.15|3394.65|3393.15|3389.65|3388.15|17242
1583243400000|2020-03-03 13:50:00|3394.65|3393.15|3399.65|3398.15|3403.65|3402.15|3393.65|3392.15|12281
1583243700000|2020-03-03 13:55:00|3398.65|3397.15|3402.65|3401.15|3404.65|3403.15|3397.65|3396.15|32214
1583244000000|2020-03-03 14:00:00|3401.65|3400.15|3404.65|3403.15|3404.65|3403.15|3398.65|3397.15|20367
1583244300000|2020-03-03 14:05:00|3403.65|3402.15|3404.65|3403.15|3408.65|3407.15|3403.65|3402.15|13788
1583244600000|2020-03-03 14:10:00|3405.65|3404.15|3405.65|3404.15|3406.65|3405.15|3401.65|3400.15|8510
1583244900000|2020-03-03 14:15:00|3404.65|3403.15|3408.65|3407.15|3410.65|3409.15|3404.65|3403.15|8685
1583245200000|2020-03-03 14:20:00|3407.65|3406.15|3414.65|3413.15|3414.65|3413.15|3407.65|3406.15|12576
1583245500000|2020-03-03 14:25:00|3413.65|3412.15|3414.65|3413.15|3416.65|3415.15|3412.65|3411.15|19023
1583245800000|2020-03-03 14:30:00|3413.65|3412.15|3398.65|3397.15|3413.65|3412.15|3397.65|3396.15|23947
1583246100000|2020-03-03 14:35:00|3399.15|3397.65|3396.65|3395.15|3399.15|3397.65|3390.65|3389.15|18433
1583246400000|2020-03-03 14:40:00|3397.15|3395.65|3394.65|3393.15|3400.65|3399.15|3393.65|3392.15|15044
1583246700000|2020-03-03 14:45:00|3393.65|3392.15|3391.65|3390.15|3395.65|3394.15|3388.65|3387.15|14777
1583247000000|2020-03-03 14:50:00|3390.65|3389.15|3382.65|3381.15|3390.65|3389.15|3381.65|3380.15|20501
1583247300000|2020-03-03 14:55:00|3383.65|3382.15|3384.65|3383.15|3388.65|3387.15|3378.65|3377.15|18840
1583247600000|2020-03-03 15:00:00|3383.65|3382.15|3443.65|3442.15|3449.65|3448.15|3383.65|3382.15|118066
1583247900000|2020-03-03 15:05:00|3444.65|3443.15|3426.65|3425.15|3450.65|3449.15|3421.65|3420.15|82860
1583248200000|2020-03-03 15:10:00|3427.65|3426.15|3408.65|3407.15|3433.65|3432.15|3407.65|3406.15|45781
1583248500000|2020-03-03 15:15:00|3407.65|3406.15|3392.65|3391.15|3409.15|3407.65|3391.65|3390.15|56648
1583248800000|2020-03-03 15:20:00|3393.65|3392.15|3405.34|3403.84|3407.34|3405.84|3388.65|3387.15|44249
1583249100000|2020-03-03 15:25:00|3404.34|3402.84|3395.34|3393.84|3414.34|3412.84|3393.34|3391.84|34480
1583249400000|2020-03-03 15:30:00|3394.34|3392.84|3390.34|3388.84|3410.34|3408.84|3390.34|3388.84|34478
1583249700000|2020-03-03 15:35:00|3389.34|3387.84|3400.34|3398.84|3408.34|3406.84|3389.34|3387.84|31119
1583250000000|2020-03-03 15:40:00|3399.34|3397.84|3412.84|3411.34|3415.34|3413.84|3397.34|3395.84|26669
1583250300000|2020-03-03 15:45:00|3412.34|3410.84|3400.34|3398.84|3416.34|3414.84|3399.34|3397.84|23486
1583250600000|2020-03-03 15:50:00|3401.34|3399.84|3401.34|3399.84|3405.34|3403.84|3395.34|3393.84|16699
1583250900000|2020-03-03 15:55:00|3400.34|3398.84|3418.34|3416.84|3420.34|3418.84|3399.34|3397.84|40870
1583251200000|2020-03-03 16:00:00|3419.34|3417.84|3414.34|3412.84|3421.34|3419.84|3413.34|3411.84|33626
1583251500000|2020-03-03 16:05:00|3413.34|3411.84|3394.34|3392.84|3413.34|3411.84|3393.34|3391.84|27284
1583251800000|2020-03-03 16:10:00|3393.34|3391.84|3381.34|3379.84|3395.34|3393.84|3380.34|3378.84|34153
1583252100000|2020-03-03 16:15:00|3382.34|3380.84|3380.34|3378.84|3392.34|3390.84|3378.34|3376.84|28691
1583252400000|2020-03-03 16:20:00|3379.34|3377.84|3363.34|3361.84|3382.34|3380.84|3362.34|3360.84|45238
1583252700000|2020-03-03 16:25:00|3362.34|3360.84|3355.34|3353.84|3369.34|3367.84|3350.34|3348.84|68631
1583253000000|2020-03-03 16:30:00|3353.34|3351.84|3374.34|3372.84|3374.34|3372.84|3350.34|3348.84|94375
1583253300000|2020-03-03 16:35:00|3372.34|3370.84|3375.34|3373.84|3378.34|3376.84|3363.34|3361.84|76923
1583253600000|2020-03-03 16:40:00|3374.34|3372.84|3379.34|3377.84|3387.34|3385.84|3371.34|3369.84|37378
1583253900000|2020-03-03 16:45:00|3378.34|3376.84|3371.34|3369.84|3382.34|3380.84|3370.34|3368.84|17167
1583254200000|2020-03-03 16:50:00|3372.34|3370.84|3387.34|3385.84|3389.34|3387.84|3370.34|3368.84|16350
1583254500000|2020-03-03 16:55:00|3386.34|3384.84|3390.34|3388.84|3394.34|3392.84|3382.34|3380.84|10210
1583254800000|2020-03-03 17:00:00|3389.34|3387.84|3394.34|3392.84|3394.34|3392.84|3383.34|3381.84|14122
1583255100000|2020-03-03 17:05:00|3393.34|3391.84|3397.34|3395.84|3400.34|3398.84|3391.34|3389.84|13929
1583255400000|2020-03-03 17:10:00|3398.34|3396.84|3384.34|3382.84|3398.84|3397.34|3383.34|3381.84|15881
1583255700000|2020-03-03 17:15:00|3385.34|3383.84|3384.34|3382.84|3387.34|3385.84|3380.34|3378.84|10169
1583256000000|2020-03-03 17:20:00|3383.34|3381.84|3387.34|3385.84|3388.34|3386.84|3382.34|3380.84|6098
1583256300000|2020-03-03 17:25:00|3388.34|3386.84|3380.34|3378.84|3391.34|3389.84|3377.34|3375.84|7019
1583256600000|2020-03-03 17:30:00|3379.34|3377.84|3376.34|3374.84|3382.34|3380.84|3374.84|3373.34|6986
1583256900000|2020-03-03 17:35:00|3377.34|3375.84|3383.34|3381.84|3383.34|3381.84|3374.34|3372.84|4215
1583257200000|2020-03-03 17:40:00|3382.34|3380.84|3377.34|3375.84|3384.34|3382.84|3377.34|3375.84|5222
1583257500000|2020-03-03 17:45:00|3377.84|3376.34|3385.34|3383.84|3389.34|3387.84|3377.34|3375.84|4798
1583257800000|2020-03-03 17:50:00|3384.84|3383.34|3377.34|3375.84|3385.34|3383.84|3376.34|3374.84|2858
1583258100000|2020-03-03 17:55:00|3376.34|3374.84|3376.34|3374.84|3379.34|3377.84|3373.34|3371.84|5253
1583258400000|2020-03-03 18:00:00|3375.34|3373.84|3368.34|3366.84|3376.34|3374.84|3365.34|3363.84|6197
1583258700000|2020-03-03 18:05:00|3367.34|3365.84|3368.34|3366.84|3371.34|3369.84|3365.34|3363.84|5053
1583259000000|2020-03-03 18:10:00|3369.34|3367.84|3363.34|3361.84|3371.34|3369.84|3362.34|3360.84|5035
1583259300000|2020-03-03 18:15:00|3364.34|3362.84|3359.34|3357.84|3367.34|3365.84|3358.34|3356.84|5939
1583259600000|2020-03-03 18:20:00|3360.34|3358.84|3355.34|3353.84|3363.34|3361.84|3353.34|3351.84|9843
1583259900000|2020-03-03 18:25:00|3354.34|3352.84|3356.34|3354.84|3356.84|3355.34|3347.34|3345.84|9051
1583260200000|2020-03-03 18:30:00|3355.34|3353.84|3360.34|3358.84|3361.34|3359.84|3349.34|3347.84|7529
1583260500000|2020-03-03 18:35:00|3359.34|3357.84|3360.34|3358.84|3363.34|3361.84|3357.34|3355.84|5175
1583260800000|2020-03-03 18:40:00|3359.34|3357.84|3344.34|3342.84|3360.34|3358.84|3343.34|3341.84|6280
1583261100000|2020-03-03 18:45:00|3345.34|3343.84|3343.34|3341.84|3348.34|3346.84|3342.34|3340.84|5392
1583261400000|2020-03-03 18:50:00|3342.34|3340.84|3339.34|3337.84|3346.34|3344.84|3337.34|3335.84|8460
1583261700000|2020-03-03 18:55:00|3338.34|3336.84|3332.34|3330.84|3338.84|3337.34|3328.34|3326.84|12941
1583262000000|2020-03-03 19:00:00|3331.34|3329.84|3322.34|3320.84|3338.34|3336.84|3319.84|3318.34|15167
1583262300000|2020-03-03 19:05:00|3321.34|3319.84|3308.34|3306.84|3322.34|3320.84|3308.34|3306.84|12071
1583262600000|2020-03-03 19:10:00|3307.34|3305.84|3317.34|3315.84|3323.34|3321.84|3307.34|3305.84|20265
1583262900000|2020-03-03 19:15:00|3318.34|3316.84|3305.84|3304.34|3318.84|3317.34|3305.34|3303.84|7787
1583263200000|2020-03-03 19:20:00|3305.34|3303.84|3306.34|3304.84|3315.34|3313.84|3304.34|3302.84|7291
1583263500000|2020-03-03 19:25:00|3305.34|3303.84|3321.34|3319.84|3324.34|3322.84|3305.34|3303.84|8836
1583263800000|2020-03-03 19:30:00|3322.34|3320.84|3330.34|3328.84|3333.34|3331.84|3319.34|3317.84|8716
1583264100000|2020-03-03 19:35:00|3329.34|3327.84|3318.34|3316.84|3330.34|3328.84|3317.34|3315.84|4954
1583264400000|2020-03-03 19:40:00|3317.84|3316.34|3317.34|3315.84|3320.34|3318.84|3313.34|3311.84|4413
1583264700000|2020-03-03 19:45:00|3316.34|3314.84|3331.34|3329.84|3333.34|3331.84|3316.34|3314.84|4998
1583265000000|2020-03-03 19:50:00|3332.34|3330.84|3338.84|3337.34|3338.84|3337.34|3324.34|3322.84|5611
1583265300000|2020-03-03 19:55:00|3338.34|3336.84|3338.34|3336.84|3340.34|3338.84|3333.34|3331.84|3205
1583265600000|2020-03-03 20:00:00|3339.34|3337.84|3347.34|3345.84|3348.34|3346.84|3332.34|3330.84|4980
1583265900000|2020-03-03 20:05:00|3346.34|3344.84|3337.34|3335.84|3346.34|3344.84|3334.34|3332.84|3636
1583266200000|2020-03-03 20:10:00|3338.34|3336.84|3349.34|3347.84|3352.34|3350.84|3335.34|3333.84|4580
1583266500000|2020-03-03 20:15:00|3348.34|3346.84|3352.34|3350.84|3356.34|3354.84|3344.34|3342.84|2840
1583266800000|2020-03-03 20:20:00|3351.84|3350.34|3335.34|3333.84|3355.34|3353.84|3335.34|3333.84|5361
1583267100000|2020-03-03 20:25:00|3336.34|3334.84|3354.34|3352.84|3356.34|3354.84|3336.34|3334.84|5312
1583267400000|2020-03-03 20:30:00|3353.84|3352.34|3336.34|3334.84|3354.34|3352.84|3331.34|3329.84|6261
1583267700000|2020-03-03 20:35:00|3337.34|3335.84|3320.34|3318.84|3341.34|3339.84|3318.34|3316.84|7105
1583268000000|2020-03-03 20:40:00|3321.34|3319.84|3343.34|3341.84|3344.34|3342.84|3318.34|3316.84|6881
1583268300000|2020-03-03 20:45:00|3342.34|3340.84|3336.34|3334.84|3351.34|3349.84|3333.34|3331.84|8489
1583268600000|2020-03-03 20:50:00|3335.34|3333.84|3338.34|3336.84|3339.34|3337.84|3323.34|3321.84|10712
1583268900000|2020-03-03 20:55:00|3337.34|3335.84|3327.34|3325.84|3344.84|3343.34|3321.34|3319.84|8143
1583269200000|2020-03-03 21:00:00|3327.19|3324.19|3340.89|3337.89|3342.09|3339.09|3325.29|3322.29|436
1583269500000|2020-03-03 21:05:00|3340.39|3337.39|3341.79|3338.79|3343.99|3340.99|3336.19|3333.19|0
1583269800000|2020-03-03 21:10:00|3341.59|3338.59|3321.49|3318.49|3342.59|3339.59|3318.59|3315.59|0
1583270100000|2020-03-03 21:15:00|3321.59|3318.59|3324.09|3321.09|3324.09|3321.09|3319.99|3316.99|0
1583270400000|2020-03-03 21:20:00|3323.39|3320.39|3322.49|3319.49|3323.39|3320.39|3321.69|3318.69|0
1583270700000|2020-03-03 21:25:00|3322.59|3319.59|3324.89|3321.89|3324.89|3321.89|3322.39|3319.39|0
1583271000000|2020-03-03 21:30:00|3322.49|3319.49|3324.69|3321.69|3326.89|3323.89|3315.89|3312.89|0
1583271300000|2020-03-03 21:35:00|3324.49|3321.49|3323.09|3320.09|3325.59|3322.59|3321.09|3318.09|0
1583271600000|2020-03-03 21:40:00|3323.29|3320.29|3320.89|3317.89|3323.59|3320.59|3319.19|3316.19|0
1583271900000|2020-03-03 21:45:00|3321.39|3318.39|3316.69|3313.69|3321.39|3318.39|3316.69|3313.69|0
1583272200000|2020-03-03 21:50:00|3316.99|3313.99|3314.19|3311.19|3318.09|3315.09|3313.39|3310.39|0
1583272500000|2020-03-03 21:55:00|3314.49|3311.49|3313.79|3310.79|3317.79|3314.79|3313.39|3310.39|0
1583272800000|2020-03-03 22:00:00|3314.09|3311.09|3312.79|3309.79|3315.69|3312.69|3312.79|3309.79|0
1583273100000|2020-03-03 22:05:00|3312.89|3309.89|3312.09|3309.09|3312.99|3309.99|3311.39|3308.39|0
1583273400000|2020-03-03 22:10:00|3312.19|3309.19|3312.39|3309.39|3313.09|3310.09|3312.19|3309.19|0
1583273700000|2020-03-03 22:15:00|3312.59|3309.59|3312.09|3309.09|3312.59|3309.59|3311.39|3308.39|0
1583274000000|2020-03-03 22:20:00|3311.99|3308.99|3313.09|3310.09|3313.09|3310.09|3311.49|3308.49|0
1583274300000|2020-03-03 22:25:00|3313.19|3310.19|3313.19|3310.19|3313.29|3310.29|3313.09|3310.09|0
1583274600000|2020-03-03 22:30:00|3313.07|3310.07|3312.57|3309.57|3313.07|3310.07|3312.47|3309.47|0
1583274900000|2020-03-03 22:35:00|3312.67|3309.67|3311.57|3308.57|3312.77|3309.77|3311.07|3308.07|0
1583275200000|2020-03-03 22:40:00|3311.67|3308.67|3311.37|3308.37|3311.67|3308.67|3311.17|3308.17|0
1583275500000|2020-03-03 22:45:00|3311.39|3308.39|3311.39|3308.39|3312.29|3309.29|3311.39|3308.39|0
1583275800000|2020-03-03 22:50:00|3311.49|3308.49|3311.69|3308.69|3311.79|3308.79|3310.89|3307.89|0
1583276100000|2020-03-03 22:55:00|3311.29|3308.29|3311.39|3308.39|3311.89|3308.89|3310.89|3307.89|0
1583276400000|2020-03-03 23:00:00|3312.49|3309.49|3308.29|3305.29|3320.29|3317.29|3302.19|3299.19|0
1583276700000|2020-03-03 23:05:00|3309.69|3306.69|3305.19|3302.19|3312.19|3309.19|3300.19|3297.19|0
1583277000000|2020-03-03 23:10:00|3305.39|3302.39|3304.79|3301.79|3307.69|3304.69|3301.29|3298.29|0
1583277300000|2020-03-03 23:15:00|3304.29|3301.29|3308.69|3305.69|3308.69|3305.69|3300.39|3297.39|0
1583277600000|2020-03-03 23:20:00|3309.29|3306.29|3317.29|3314.29|3318.09|3315.09|3309.29|3306.29|0
1583277900000|2020-03-03 23:25:00|3317.19|3314.19|3316.99|3313.99|3323.49|3320.49|3316.99|3313.99|0
1583278200000|2020-03-03 23:30:00|3317.19|3314.19|3312.49|3309.49|3318.59|3315.59|3312.49|3309.49|0
1583278500000|2020-03-03 23:35:00|3312.29|3309.29|3313.19|3310.19|3314.49|3311.49|3309.49|3306.49|0
1583278800000|2020-03-03 23:40:00|3313.09|3310.09|3313.19|3310.19|3317.79|3314.79|3312.09|3309.09|0
1583279100000|2020-03-03 23:45:00|3313.09|3310.09|3316.59|3313.59|3319.59|3316.59|3310.29|3307.29|0
1583279400000|2020-03-03 23:50:00|3316.79|3313.79|3314.89|3311.89|3316.79|3313.79|3312.79|3309.79|0
1583279700000|2020-03-03 23:55:00|3314.69|3311.69|3317.89|3314.89|3318.69|3315.69|3314.39|3311.39|0
1583280000000|2020-03-04 00:00:00|3317.59|3314.59|3320.29|3317.29|3322.59|3319.59|3316.19|3313.19|0
1583280300000|2020-03-04 00:05:00|3320.09|3317.09|3337.29|3334.29|3339.79|3336.79|3320.09|3317.09|0
1583280600000|2020-03-04 00:10:00|3336.99|3333.99|3334.39|3331.39|3337.89|3334.89|3328.99|3325.99|0
1583280900000|2020-03-04 00:15:00|3334.09|3331.09|3343.59|3341.59|3347.59|3345.59|3332.59|3329.99|2054
1583281200000|2020-03-04 00:20:00|3344.09|3342.09|3343.09|3341.09|3347.59|3345.59|3342.59|3340.59|629
1583281500000|2020-03-04 00:25:00|3342.59|3340.59|3339.59|3337.59|3343.59|3341.59|3337.59|3335.59|891
1583281800000|2020-03-04 00:30:00|3340.59|3338.59|3351.59|3349.59|3352.59|3350.59|3340.59|3338.59|1254
1583282100000|2020-03-04 00:35:00|3351.09|3349.09|3351.59|3349.59|3356.59|3354.59|3349.59|3347.59|487
1583282400000|2020-03-04 00:40:00|3352.09|3350.09|3356.09|3354.09|3357.59|3355.59|3351.59|3349.59|421
1583282700000|2020-03-04 00:45:00|3356.59|3354.59|3348.59|3346.59|3356.59|3354.59|3347.59|3345.59|771
1583283000000|2020-03-04 00:50:00|3349.59|3347.59|3351.59|3349.59|3351.59|3349.59|3346.59|3344.59|520
1583283300000|2020-03-04 00:55:00|3350.59|3348.59|3351.59|3349.59|3354.59|3352.59|3349.59|3347.59|412
1583283600000|2020-03-04 01:00:00|3352.59|3350.59|3357.59|3355.59|3360.59|3358.59|3351.09|3349.09|1035
1583283900000|2020-03-04 01:05:00|3358.59|3356.59|3354.09|3352.09|3358.59|3356.59|3353.59|3351.59|154
1583284200000|2020-03-04 01:10:00|3353.59|3351.59|3361.59|3359.59|3361.59|3359.59|3353.59|3351.59|449
1583284500000|2020-03-04 01:15:00|3360.59|3358.59|3358.59|3356.59|3360.59|3358.59|3355.59|3353.59|393
1583284800000|2020-03-04 01:20:00|3358.09|3356.09|3357.59|3355.59|3359.09|3357.09|3356.59|3354.59|284
1583285100000|2020-03-04 01:25:00|3358.09|3356.09|3359.59|3357.59|3359.59|3357.59|3356.59|3354.59|364
1583285400000|2020-03-04 01:30:00|3360.59|3358.59|3356.09|3354.09|3361.59|3359.59|3353.59|3351.59|866
1583285700000|2020-03-04 01:35:00|3356.59|3354.59|3353.59|3351.59|3358.09|3356.09|3353.59|3351.59|320
1583286000000|2020-03-04 01:40:00|3354.09|3352.09|3351.59|3349.59|3355.59|3353.59|3350.59|3348.59|293
1583286300000|2020-03-04 01:45:00|3351.09|3349.09|3348.59|3346.59|3352.59|3350.59|3346.59|3344.59|594
1583286600000|2020-03-04 01:50:00|3347.59|3345.59|3351.09|3349.09|3352.59|3350.59|3347.59|3345.59|192
1583286900000|2020-03-04 01:55:00|3351.59|3349.59|3350.59|3348.59|3353.59|3351.59|3349.59|3347.59|312
1583287200000|2020-03-04 02:00:00|3349.59|3347.59|3346.59|3344.59|3349.59|3347.59|3345.59|3343.59|150
1583287500000|2020-03-04 02:05:00|3347.09|3345.09|3348.09|3346.09|3350.59|3348.59|3347.09|3345.09|157
1583287800000|2020-03-04 02:10:00|3348.59|3346.59|3345.59|3343.59|3351.59|3349.59|3345.59|3343.59|122
1583288100000|2020-03-04 02:15:00|3345.09|3343.09|3348.59|3346.59|3348.59|3346.59|3344.59|3342.59|161
1583288400000|2020-03-04 02:20:00|3347.59|3345.59|3353.59|3351.59|3355.59|3353.59|3347.59|3345.59|235
1583288700000|2020-03-04 02:25:00|3354.09|3352.09|3355.59|3353.59|3356.59|3354.59|3352.59|3350.59|104
1583289000000|2020-03-04 02:30:00|3354.59|3352.59|3358.59|3356.59|3358.59|3356.59|3352.59|3350.59|72
1583289300000|2020-03-04 02:35:00|3359.09|3357.09|3354.59|3352.59|3359.59|3357.59|3354.59|3352.59|155
1583289600000|2020-03-04 02:40:00|3355.09|3353.09|3362.59|3360.59|3363.59|3361.59|3354.59|3352.59|495
1583289900000|2020-03-04 02:45:00|3362.09|3360.09|3363.09|3361.09|3366.09|3364.09|3361.59|3359.59|518
1583290200000|2020-03-04 02:50:00|3363.59|3361.59|3360.59|3358.59|3363.59|3361.59|3357.59|3355.59|286
1583290500000|2020-03-04 02:55:00|3360.09|3358.09|3365.59|3363.59|3366.59|3364.59|3360.09|3358.09|147
1583290800000|2020-03-04 03:00:00|3366.09|3364.09|3365.59|3363.59|3366.59|3364.59|3363.09|3361.09|140
1583291100000|2020-03-04 03:05:00|3366.09|3364.09|3370.59|3368.59|3370.59|3368.59|3365.59|3363.59|518
1583291400000|2020-03-04 03:10:00|3369.59|3367.59|3371.09|3369.09|3371.59|3369.59|3368.09|3366.09|476
1583291700000|2020-03-04 03:15:00|3370.59|3368.59|3370.59|3368.59|3373.59|3371.59|3369.59|3367.59|667
1583292000000|2020-03-04 03:20:00|3370.09|3368.09|3366.59|3364.59|3370.09|3368.09|3365.59|3363.59|484
1583292300000|2020-03-04 03:25:00|3367.59|3365.59|3368.59|3366.59|3369.59|3367.59|3367.09|3365.09|271
1583292600000|2020-03-04 03:30:00|3369.59|3367.59|3368.59|3366.59|3370.59|3368.59|3367.59|3365.59|107
1583292900000|2020-03-04 03:35:00|3368.09|3366.09|3366.59|3364.59|3368.59|3366.59|3365.59|3363.59|111
1583293200000|2020-03-04 03:40:00|3367.59|3365.59|3366.59|3364.59|3368.59|3366.59|3366.59|3364.59|202
1583293500000|2020-03-04 03:45:00|3366.09|3364.09|3365.59|3363.59|3367.09|3365.09|3364.09|3362.09|208
1583293800000|2020-03-04 03:50:00|3365.09|3363.09|3363.59|3361.59|3365.59|3363.59|3363.59|3361.59|16
1583294100000|2020-03-04 03:55:00|3364.59|3362.59|3366.59|3364.59|3367.59|3365.59|3364.59|3362.59|68
1583294400000|2020-03-04 04:00:00|3365.59|3363.59|3361.59|3359.59|3366.59|3364.59|3359.59|3357.59|424
1583294700000|2020-03-04 04:05:00|3360.59|3358.59|3358.59|3356.59|3361.59|3359.59|3357.59|3355.59|369
1583295000000|2020-03-04 04:10:00|3359.09|3357.09|3360.59|3358.59|3361.59|3359.59|3357.59|3355.59|185
1583295300000|2020-03-04 04:15:00|3359.59|3357.59|3361.59|3359.59|3361.59|3359.59|3359.59|3357.59|31
1583295600000|2020-03-04 04:20:00|3360.59|3358.59|3360.59|3358.59|3361.59|3359.59|3360.59|3358.59|27
1583295900000|2020-03-04 04:25:00|3359.59|3357.59|3358.59|3356.59|3359.59|3357.59|3356.59|3354.59|267
1583296200000|2020-03-04 04:30:00|3358.09|3356.09|3359.59|3357.59|3359.59|3357.59|3355.59|3353.59|139
1583296500000|2020-03-04 04:35:00|3358.59|3356.59|3361.59|3359.59|3362.09|3360.09|3355.59|3353.59|250
1583296800000|2020-03-04 04:40:00|3360.59|3358.59|3362.09|3360.09|3363.59|3361.59|3360.59|3358.59|197
1583297100000|2020-03-04 04:45:00|3362.59|3360.59|3358.59|3356.59|3363.59|3361.59|3358.59|3356.59|104
1583297400000|2020-03-04 04:50:00|3359.09|3357.09|3360.59|3358.59|3361.59|3359.59|3359.09|3357.09|20
1583297700000|2020-03-04 04:55:00|3359.59|3357.59|3363.59|3361.59|3363.59|3361.59|3358.59|3356.59|387
1583298000000|2020-03-04 05:00:00|3364.59|3362.59|3364.59|3362.59|3364.59|3362.59|3362.59|3360.59|1684
1583298300000|2020-03-04 05:05:00|3365.59|3363.59|3363.59|3361.59|3367.09|3365.09|3363.59|3361.59|187
1583298600000|2020-03-04 05:10:00|3364.09|3362.09|3363.59|3361.59|3364.59|3362.59|3363.59|3361.59|96
1583298900000|2020-03-04 05:15:00|3362.59|3360.59|3362.59|3360.59|3363.59|3361.59|3361.59|3359.59|319
1583299200000|2020-03-04 05:20:00|3363.09|3361.09|3366.59|3364.59|3366.59|3364.59|3362.59|3360.59|876
1583299500000|2020-03-04 05:25:00|3367.09|3365.09|3367.59|3365.59|3369.59|3367.59|3366.59|3364.59|750
1583299800000|2020-03-04 05:30:00|3366.59|3364.59|3364.59|3362.59|3368.59|3366.59|3364.59|3362.59|684
1583300100000|2020-03-04 05:35:00|3365.59|3363.59|3365.59|3363.59|3366.59|3364.59|3364.59|3362.59|121
1583300400000|2020-03-04 05:40:00|3366.59|3364.59|3366.59|3364.59|3367.59|3365.59|3365.59|3363.59|190
1583300700000|2020-03-04 05:45:00|3367.59|3365.59|3372.59|3370.59|3374.59|3372.59|3366.59|3364.59|489
1583301000000|2020-03-04 05:50:00|3371.59|3369.59|3372.59|3370.59|3373.59|3371.59|3370.59|3368.59|433
1583301300000|2020-03-04 05:55:00|3371.59|3369.59|3368.59|3366.59|3372.59|3370.59|3368.59|3366.59|227
1583301600000|2020-03-04 06:00:00|3368.09|3366.09|3365.59|3363.59|3369.59|3367.59|3364.59|3362.59|555
1583301900000|2020-03-04 06:05:00|3366.09|3364.09|3372.59|3370.59|3374.09|3372.09|3364.59|3362.59|545
1583302200000|2020-03-04 06:10:00|3373.09|3371.09|3372.59|3370.59|3374.59|3372.59|3371.59|3369.59|285
1583302500000|2020-03-04 06:15:00|3373.09|3371.09|3376.59|3374.59|3378.59|3376.59|3372.59|3370.59|844
1583302800000|2020-03-04 06:20:00|3376.09|3374.09|3373.09|3371.09|3376.59|3374.59|3372.59|3370.59|118
1583303100000|2020-03-04 06:25:00|3373.59|3371.59|3368.59|3366.59|3373.59|3371.59|3368.59|3366.59|302
1583303400000|2020-03-04 06:30:00|3369.59|3367.59|3370.59|3368.59|3370.59|3368.59|3367.09|3365.09|324
1583303700000|2020-03-04 06:35:00|3370.09|3368.09|3363.59|3361.59|3370.59|3368.59|3362.59|3360.59|762
1583304000000|2020-03-04 06:40:00|3362.59|3360.59|3364.59|3362.59|3365.59|3363.59|3361.59|3359.59|666
1583304300000|2020-03-04 06:45:00|3365.59|3363.59|3367.59|3365.59|3369.59|3367.59|3365.59|3363.59|369
1583304600000|2020-03-04 06:50:00|3367.09|3365.09|3364.59|3362.59|3367.09|3365.09|3363.59|3361.59|1114
1583304900000|2020-03-04 06:55:00|3365.09|3363.09|3364.59|3362.59|3365.59|3363.59|3362.59|3360.59|2317
1583305200000|2020-03-04 07:00:00|3364.34|3362.84|3373.34|3371.84|3374.84|3373.34|3363.34|3361.84|7035
1583305500000|2020-03-04 07:05:00|3372.34|3370.84|3378.34|3376.84|3381.34|3379.84|3371.34|3369.84|4399
1583305800000|2020-03-04 07:10:00|3379.34|3377.84|3383.34|3381.84|3386.34|3384.84|3376.34|3374.84|7995
1583306100000|2020-03-04 07:15:00|3384.34|3382.84|3383.34|3381.84|3386.34|3384.84|3381.34|3379.84|5559
1583306400000|2020-03-04 07:20:00|3382.34|3380.84|3377.34|3375.84|3382.34|3380.84|3376.34|3374.84|4213
1583306700000|2020-03-04 07:25:00|3378.34|3376.84|3377.34|3375.84|3379.34|3377.84|3376.34|3374.84|1967
1583307000000|2020-03-04 07:30:00|3376.34|3374.84|3380.34|3378.84|3382.34|3380.84|3375.34|3373.84|3358
1583307300000|2020-03-04 07:35:00|3381.34|3379.84|3379.34|3377.84|3383.34|3381.84|3378.34|3376.84|1869
1583307600000|2020-03-04 07:40:00|3378.34|3376.84|3382.34|3380.84|3383.34|3381.84|3378.34|3376.84|2398
1583307900000|2020-03-04 07:45:00|3381.34|3379.84|3380.34|3378.84|3383.34|3381.84|3378.34|3376.84|3091
1583308200000|2020-03-04 07:50:00|3379.34|3377.84|3382.34|3380.84|3383.34|3381.84|3379.34|3377.84|2139
1583308500000|2020-03-04 07:55:00|3381.34|3379.84|3378.34|3376.84|3382.34|3380.84|3376.84|3375.34|3900
1583308800000|2020-03-04 08:00:00|3376.34|3374.84|3360.34|3358.84|3376.34|3374.84|3360.34|3358.84|24042
1583309100000|2020-03-04 08:05:00|3359.34|3357.84|3355.34|3353.84|3366.34|3364.84|3355.34|3353.84|20076
1583309400000|2020-03-04 08:10:00|3354.34|3352.84|3355.34|3353.84|3356.34|3354.84|3349.34|3347.84|20079
1583309700000|2020-03-04 08:15:00|3354.34|3352.84|3366.34|3364.84|3366.34|3364.84|3354.34|3352.84|17828
1583310000000|2020-03-04 08:20:00|3365.34|3363.84|3368.34|3366.84|3372.34|3370.84|3362.34|3360.84|20380
1583310300000|2020-03-04 08:25:00|3365.84|3364.34|3373.34|3371.84|3373.34|3371.84|3361.84|3360.34|15577
1583310600000|2020-03-04 08:30:00|3374.34|3372.84|3384.34|3382.84|3384.34|3382.84|3371.34|3369.84|19315
1583310900000|2020-03-04 08:35:00|3383.34|3381.84|3389.34|3387.84|3390.34|3388.84|3381.34|3379.84|14106
1583311200000|2020-03-04 08:40:00|3390.11|3388.61|3385.11|3383.61|3390.11|3388.61|3378.11|3376.61|24746
1583311500000|2020-03-04 08:45:00|3386.11|3384.61|3389.11|3387.61|3391.11|3389.61|3380.11|3378.61|14852
1583311800000|2020-03-04 08:50:00|3390.11|3388.61|3397.11|3395.61|3398.11|3396.61|3390.11|3388.61|18605
1583312100000|2020-03-04 08:55:00|3396.11|3394.61|3393.11|3391.61|3397.11|3395.61|3390.11|3388.61|17118
1583312400000|2020-03-04 09:00:00|3392.11|3390.61|3399.11|3397.61|3402.61|3401.11|3392.11|3390.61|15887
1583312700000|2020-03-04 09:05:00|3400.11|3398.61|3393.11|3391.61|3402.11|3400.61|3391.11|3389.61|16402
1583313000000|2020-03-04 09:10:00|3394.11|3392.61|3393.11|3391.61|3396.11|3394.61|3388.11|3386.61|16072
1583313300000|2020-03-04 09:15:00|3392.11|3390.61|3401.61|3400.11|3403.11|3401.61|3392.11|3390.61|14441
1583313600000|2020-03-04 09:20:00|3402.11|3400.61|3404.11|3402.61|3406.11|3404.61|3400.11|3398.61|16005
1583313900000|2020-03-04 09:25:00|3405.11|3403.61|3406.11|3404.61|3409.11|3407.61|3403.11|3401.61|11236
1583314200000|2020-03-04 09:30:00|3405.11|3403.61|3405.11|3403.61|3409.11|3407.61|3402.11|3400.61|8843
1583314500000|2020-03-04 09:35:00|3406.11|3404.61|3410.11|3408.61|3415.11|3413.61|3404.11|3402.61|16020
1583314800000|2020-03-04 09:40:00|3409.11|3407.61|3410.11|3408.61|3416.11|3414.61|3409.11|3407.61|14044
1583315100000|2020-03-04 09:45:00|3409.11|3407.61|3411.11|3409.61|3416.11|3414.61|3409.11|3407.61|18951
1583315400000|2020-03-04 09:50:00|3412.11|3410.61|3407.11|3405.61|3414.11|3412.61|3406.11|3404.61|12406
1583315700000|2020-03-04 09:55:00|3408.11|3406.61|3409.11|3407.61|3410.11|3408.61|3405.11|3403.61|8649
1583316000000|2020-03-04 10:00:00|3408.11|3406.61|3407.11|3405.61|3408.11|3406.61|3402.11|3400.61|11156
1583316300000|2020-03-04 10:05:00|3408.11|3406.61|3408.11|3406.61|3408.11|3406.61|3402.11|3400.61|9258
1583316600000|2020-03-04 10:10:00|3407.11|3405.61|3411.11|3409.61|3412.11|3410.61|3407.11|3405.61|14361
1583316900000|2020-03-04 10:15:00|3410.11|3408.61|3408.11|3406.61|3412.11|3410.61|3406.11|3404.61|11363
1583317200000|2020-03-04 10:20:00|3409.11|3407.61|3414.11|3412.61|3414.11|3412.61|3409.11|3407.61|5398
1583317500000|2020-03-04 10:25:00|3413.11|3411.61|3415.11|3413.61|3418.11|3416.61|3413.11|3411.61|24636
1583317800000|2020-03-04 10:30:00|3416.11|3414.61|3417.11|3415.61|3418.11|3416.61|3412.11|3410.61|5556
1583318100000|2020-03-04 10:35:00|3416.11|3414.61|3417.11|3415.61|3418.11|3416.61|3412.11|3410.61|15924
1583318400000|2020-03-04 10:40:00|3416.61|3415.11|3420.11|3418.61|3420.11|3418.61|3415.11|3413.61|35803
1583318700000|2020-03-04 10:45:00|3421.11|3419.61|3418.11|3416.61|3421.11|3419.61|3416.11|3414.61|7281
1583319000000|2020-03-04 10:50:00|3419.11|3417.61|3418.11|3416.61|3421.11|3419.61|3418.11|3416.61|8574
1583319300000|2020-03-04 10:55:00|3417.11|3415.61|3416.11|3414.61|3418.11|3416.61|3414.11|3412.61|9713
1583319600000|2020-03-04 11:00:00|3417.11|3415.61|3416.11|3414.61|3418.11|3416.61|3414.11|3412.61|7154
1583319900000|2020-03-04 11:05:00|3417.11|3415.61|3412.11|3410.61|3417.11|3415.61|3410.11|3408.61|18195
1583320200000|2020-03-04 11:10:00|3411.11|3409.61|3409.11|3407.61|3412.11|3410.61|3409.11|3407.61|10298
1583320500000|2020-03-04 11:15:00|3408.11|3406.61|3407.11|3405.61|3409.11|3407.61|3405.11|3403.61|13920
1583320800000|2020-03-04 11:20:00|3408.11|3406.61|3414.11|3412.61|3415.11|3413.61|3407.11|3405.61|11662
1583321100000|2020-03-04 11:25:00|3413.11|3411.61|3416.11|3414.61|3416.11|3414.61|3412.11|3410.61|21289
1583321400000|2020-03-04 11:30:00|3415.11|3413.61|3420.11|3418.61|3421.11|3419.61|3415.11|3413.61|16284
1583321700000|2020-03-04 11:35:00|3421.11|3419.61|3420.11|3418.61|3421.11|3419.61|3417.11|3415.61|8195
1583322000000|2020-03-04 11:40:00|3421.11|3419.61|3421.11|3419.61|3423.11|3421.61|3419.11|3417.61|6974
1583322300000|2020-03-04 11:45:00|3420.11|3418.61|3419.11|3417.61|3422.11|3420.61|3418.11|3416.61|5610
1583322600000|2020-03-04 11:50:00|3420.11|3418.61|3421.11|3419.61|3423.11|3421.61|3419.11|3417.61|5715
1583322900000|2020-03-04 11:55:00|3421.61|3420.11|3422.11|3420.61|3423.11|3421.61|3421.11|3419.61|6810
1583323200000|2020-03-04 12:00:00|3423.11|3421.61|3419.11|3417.61|3423.11|3421.61|3415.11|3413.61|13497
1583323500000|2020-03-04 12:05:00|3420.11|3418.61|3428.11|3426.61|3429.11|3427.61|3419.11|3417.61|22779
1583323800000|2020-03-04 12:10:00|3429.11|3427.61|3426.11|3424.61|3430.11|3428.61|3425.11|3423.61|7640
1583324100000|2020-03-04 12:15:00|3427.11|3425.61|3430.11|3428.61|3430.11|3428.61|3423.11|3421.61|9687
1583324400000|2020-03-04 12:20:00|3429.11|3427.61|3431.11|3429.61|3435.11|3433.61|3429.11|3427.61|14407
1583324700000|2020-03-04 12:25:00|3432.11|3430.61|3433.11|3431.61|3434.11|3432.61|3428.11|3426.61|14940
1583325000000|2020-03-04 12:30:00|3434.11|3432.61|3437.11|3435.61|3438.11|3436.61|3433.11|3431.61|8258
1583325300000|2020-03-04 12:35:00|3436.11|3434.61|3436.11|3434.61|3439.11|3437.61|3435.11|3433.61|6989
1583325600000|2020-03-04 12:40:00|3435.72|3434.22|3430.72|3429.22|3435.72|3434.22|3428.72|3427.22|11727
1583325900000|2020-03-04 12:45:00|3431.72|3430.22|3434.72|3433.22|3435.72|3434.22|3431.72|3430.22|9304
1583326200000|2020-03-04 12:50:00|3433.72|3432.22|3431.72|3430.22|3435.72|3434.22|3430.72|3429.22|16119
1583326500000|2020-03-04 12:55:00|3430.72|3429.22|3422.72|3421.22|3432.72|3431.22|3422.72|3421.22|10625
1583326800000|2020-03-04 13:00:00|3423.72|3422.22|3417.72|3416.22|3424.72|3423.22|3417.72|3416.22|12544
1583327100000|2020-03-04 13:05:00|3418.72|3417.22|3408.72|3407.22|3418.72|3417.22|3407.72|3406.22|27506
1583327400000|2020-03-04 13:10:00|3407.72|3406.22|3405.72|3404.22|3413.72|3412.22|3403.72|3402.22|15514
1583327700000|2020-03-04 13:15:00|3406.72|3405.22|3411.72|3410.22|3413.72|3412.22|3405.72|3404.22|22956
1583328000000|2020-03-04 13:20:00|3410.72|3409.22|3419.72|3418.22|3423.72|3422.22|3410.72|3409.22|30098
1583328300000|2020-03-04 13:25:00|3420.72|3419.22|3417.72|3416.22|3423.72|3422.22|3417.72|3416.22|13781
1583328600000|2020-03-04 13:30:00|3416.72|3415.22|3419.72|3418.22|3420.72|3419.22|3415.72|3414.22|27280
1583328900000|2020-03-04 13:35:00|3418.72|3417.22|3419.72|3418.22|3423.72|3422.22|3417.72|3416.22|5904
1583329200000|2020-03-04 13:40:00|3420.72|3419.22|3424.72|3423.22|3424.72|3423.22|3418.72|3417.22|9413
1583329500000|2020-03-04 13:45:00|3423.72|3422.22|3423.72|3422.22|3426.72|3425.22|3421.72|3420.22|18587
1583329800000|2020-03-04 13:50:00|3424.72|3423.22|3419.72|3418.22|3425.72|3424.22|3417.72|3416.22|15144
1583330100000|2020-03-04 13:55:00|3420.72|3419.22|3415.72|3414.22|3422.72|3421.22|3415.72|3414.22|12248
1583330400000|2020-03-04 14:00:00|3416.72|3415.22|3407.72|3406.22|3416.72|3415.22|3406.72|3405.22|19505
1583330700000|2020-03-04 14:05:00|3406.72|3405.22|3416.72|3415.22|3417.72|3416.22|3406.72|3405.22|11085
1583331000000|2020-03-04 14:10:00|3417.72|3416.22|3422.72|3421.22|3424.72|3423.22|3416.72|3415.22|22192
1583331300000|2020-03-04 14:15:00|3421.72|3420.22|3420.72|3419.22|3422.72|3421.22|3417.72|3416.22|20757
1583331600000|2020-03-04 14:20:00|3419.72|3418.22|3420.72|3419.22|3422.72|3421.22|3417.72|3416.22|6149
1583331900000|2020-03-04 14:25:00|3421.72|3420.22|3420.72|3419.22|3422.72|3421.22|3418.72|3417.22|6281
1583332200000|2020-03-04 14:30:00|3419.72|3418.22|3423.72|3422.22|3431.72|3430.22|3418.72|3417.22|23182
1583332500000|2020-03-04 14:35:00|3424.72|3423.22|3409.72|3408.22|3424.72|3423.22|3404.72|3403.22|23321
1583332800000|2020-03-04 14:40:00|3410.72|3409.22|3408.72|3407.22|3416.72|3415.22|3405.72|3404.22|18472
1583333100000|2020-03-04 14:45:00|3409.72|3408.22|3403.72|3402.22|3410.72|3409.22|3401.72|3400.22|21884
1583333400000|2020-03-04 14:50:00|3404.72|3403.22|3392.72|3391.22|3405.72|3404.22|3391.72|3390.22|27687
1583333700000|2020-03-04 14:55:00|3391.72|3390.22|3394.72|3393.22|3396.72|3395.22|3387.72|3386.22|27248
1583334000000|2020-03-04 15:00:00|3397.72|3396.22|3395.72|3394.22|3405.72|3404.22|3392.72|3391.22|28931
1583334300000|2020-03-04 15:05:00|3394.72|3393.22|3402.72|3401.22|3406.72|3405.22|3386.72|3385.22|28931
1583334600000|2020-03-04 15:10:00|3402.8|3401.3|3408.8|3407.3|3409.8|3408.3|3397.8|3396.3|19001
1583334900000|2020-03-04 15:15:00|3407.8|3406.3|3416.8|3415.3|3416.8|3415.3|3403.8|3402.3|23749
1583335200000|2020-03-04 15:20:00|3415.8|3414.3|3415.8|3414.3|3419.8|3418.3|3409.8|3408.3|29430
1583335500000|2020-03-04 15:25:00|3416.8|3415.3|3414.8|3413.3|3419.8|3418.3|3412.8|3411.3|16740
1583335800000|2020-03-04 15:30:00|3415.8|3414.3|3401.8|3400.3|3416.8|3415.3|3400.8|3399.3|19955
1583336100000|2020-03-04 15:35:00|3402.8|3401.3|3403.8|3402.3|3410.8|3409.3|3398.8|3397.3|13860
1583336400000|2020-03-04 15:40:00|3402.8|3401.3|3406.8|3405.3|3406.8|3405.3|3398.8|3397.3|19664
1583336700000|2020-03-04 15:45:00|3405.8|3404.3|3403.8|3402.3|3410.8|3409.3|3400.8|3399.3|17153
1583337000000|2020-03-04 15:50:00|3404.8|3403.3|3403.8|3402.3|3409.8|3408.3|3402.8|3401.3|11310
1583337300000|2020-03-04 15:55:00|3404.8|3403.3|3403.8|3402.3|3407.8|3406.3|3399.8|3398.3|12097
1583337600000|2020-03-04 16:00:00|3402.8|3401.3|3402.8|3401.3|3410.8|3409.3|3401.8|3400.3|10920
1583337900000|2020-03-04 16:05:00|3401.8|3400.3|3403.8|3402.3|3409.8|3408.3|3399.8|3398.3|18345
1583338200000|2020-03-04 16:10:00|3402.8|3401.3|3410.8|3409.3|3411.3|3409.8|3401.8|3400.3|13732
1583338500000|2020-03-04 16:15:00|3411.8|3410.3|3410.8|3409.3|3411.8|3410.3|3405.8|3404.3|21575
1583338800000|2020-03-04 16:20:00|3411.8|3410.3|3407.8|3406.3|3411.8|3410.3|3399.8|3398.3|28653
1583339100000|2020-03-04 16:25:00|3408.8|3407.3|3415.8|3414.3|3415.8|3414.3|3405.8|3404.3|35868
1583339400000|2020-03-04 16:30:00|3415.14|3413.64|3421.14|3419.64|3422.14|3420.64|3412.14|3410.64|82100
1583339700000|2020-03-04 16:35:00|3422.14|3420.64|3411.14|3409.64|3423.14|3421.64|3409.14|3407.64|70634
1583340000000|2020-03-04 16:40:00|3410.14|3408.64|3413.14|3411.64|3413.14|3411.64|3404.14|3402.64|25397
1583340300000|2020-03-04 16:45:00|3414.14|3412.64|3407.14|3405.64|3416.14|3414.64|3406.14|3404.64|21076
1583340600000|2020-03-04 16:50:00|3406.14|3404.64|3408.14|3406.64|3414.14|3412.64|3406.14|3404.64|11144
1583340900000|2020-03-04 16:55:00|3407.64|3406.14|3413.64|3412.14|3417.14|3415.64|3406.14|3404.64|17057
1583341200000|2020-03-04 17:00:00|3414.14|3412.64|3419.14|3417.64|3419.14|3417.64|3413.14|3411.64|37502
1583341500000|2020-03-04 17:05:00|3420.14|3418.64|3419.14|3417.64|3420.14|3418.64|3416.14|3414.64|7235
1583341800000|2020-03-04 17:10:00|3418.14|3416.64|3421.14|3419.64|3421.14|3419.64|3416.14|3414.64|3806
1583342100000|2020-03-04 17:15:00|3420.14|3418.64|3418.14|3416.64|3423.14|3421.64|3417.14|3415.64|7093
1583342400000|2020-03-04 17:20:00|3419.14|3417.64|3421.14|3419.64|3422.14|3420.64|3417.14|3415.64|5781
1583342700000|2020-03-04 17:25:00|3422.14|3420.64|3427.14|3425.64|3427.14|3425.64|3419.14|3417.64|3969
1583343000000|2020-03-04 17:30:00|3428.14|3426.64|3429.14|3427.64|3429.14|3427.64|3426.14|3424.64|7512
1583343300000|2020-03-04 17:35:00|3428.14|3426.64|3424.14|3422.64|3429.14|3427.64|3424.14|3422.64|3525
1583343600000|2020-03-04 17:40:00|3425.14|3423.64|3424.14|3422.64|3425.14|3423.64|3421.14|3419.64|5014
1583343900000|2020-03-04 17:45:00|3425.14|3423.64|3432.14|3430.64|3432.14|3430.64|3423.14|3421.64|3810
1583344200000|2020-03-04 17:50:00|3431.14|3429.64|3433.14|3431.64|3434.14|3432.64|3430.14|3428.64|3594
1583344500000|2020-03-04 17:55:00|3434.14|3432.64|3437.14|3435.64|3438.14|3436.64|3433.14|3431.64|4427
1583344800000|2020-03-04 18:00:00|3439.14|3437.64|3443.14|3441.64|3443.14|3441.64|3439.14|3437.64|7652
1583345100000|2020-03-04 18:05:00|3443.64|3442.14|3442.14|3440.64|3445.14|3443.64|3440.14|3438.64|3055
1583345400000|2020-03-04 18:10:00|3441.14|3439.64|3442.14|3440.64|3442.14|3440.64|3438.14|3436.64|2487
1583345700000|2020-03-04 18:15:00|3441.14|3439.64|3444.14|3442.64|3445.14|3443.64|3441.14|3439.64|1872
1583346000000|2020-03-04 18:20:00|3445.14|3443.64|3446.14|3444.64|3446.14|3444.64|3444.14|3442.64|3020
1583346300000|2020-03-04 18:25:00|3445.14|3443.64|3442.14|3440.64|3446.14|3444.64|3442.14|3440.64|1249
1583346600000|2020-03-04 18:30:00|3442.64|3441.14|3446.14|3444.64|3446.14|3444.64|3442.14|3440.64|1286
1583346900000|2020-03-04 18:35:00|3445.14|3443.64|3441.14|3439.64|3446.14|3444.64|3441.14|3439.64|2023
1583347200000|2020-03-04 18:40:00|3442.14|3440.64|3442.14|3440.64|3443.14|3441.64|3440.14|3438.64|2027
1583347500000|2020-03-04 18:45:00|3441.14|3439.64|3444.14|3442.64|3444.14|3442.64|3441.14|3439.64|1355
1583347800000|2020-03-04 18:50:00|3445.14|3443.64|3446.14|3444.64|3447.14|3445.64|3444.14|3442.64|1299
1583348100000|2020-03-04 18:55:00|3447.14|3445.64|3444.14|3442.64|3447.14|3445.64|3442.14|3440.64|1347
1583348400000|2020-03-04 19:00:00|3445.14|3443.64|3441.14|3439.64|3447.14|3445.64|3439.14|3437.64|2515
1583348700000|2020-03-04 19:05:00|3440.14|3438.64|3442.14|3440.64|3443.14|3441.64|3439.14|3437.64|1690
1583349000000|2020-03-04 19:10:00|3441.14|3439.64|3441.14|3439.64|3444.14|3442.64|3440.14|3438.64|987
1583349300000|2020-03-04 19:15:00|3442.14|3440.64|3444.14|3442.64|3445.14|3443.64|3441.14|3439.64|764
1583349600000|2020-03-04 19:20:00|3443.14|3441.64|3444.14|3442.64|3445.14|3443.64|3442.14|3440.64|1921
1583349900000|2020-03-04 19:25:00|3444.64|3443.14|3447.14|3445.64|3449.14|3447.64|3444.14|3442.64|2630
1583350200000|2020-03-04 19:30:00|3448.14|3446.64|3447.14|3445.64|3448.14|3446.64|3446.14|3444.64|2615
1583350500000|2020-03-04 19:35:00|3446.14|3444.64|3444.14|3442.64|3449.14|3447.64|3443.14|3441.64|2536
1583350800000|2020-03-04 19:40:00|3445.14|3443.64|3445.14|3443.64|3446.14|3444.64|3443.14|3441.64|1567
1583351100000|2020-03-04 19:45:00|3445.64|3444.14|3441.14|3439.64|3446.14|3444.64|3439.14|3437.64|1861
1583351400000|2020-03-04 19:50:00|3442.14|3440.64|3439.14|3437.64|3444.14|3442.64|3439.14|3437.64|2592
1583351700000|2020-03-04 19:55:00|3439.64|3438.14|3442.14|3440.64|3444.14|3442.64|3439.14|3437.64|1972
1583352000000|2020-03-04 20:00:00|3441.14|3439.64|3444.14|3442.64|3445.14|3443.64|3441.14|3439.64|1812
1583352300000|2020-03-04 20:05:00|3443.14|3441.64|3444.14|3442.64|3446.14|3444.64|3441.14|3439.64|2169
1583352600000|2020-03-04 20:10:00|3443.14|3441.64|3446.14|3444.64|3448.14|3446.64|3443.14|3441.64|2296
1583352900000|2020-03-04 20:15:00|3445.14|3443.64|3446.14|3444.64|3447.14|3445.64|3444.14|3442.64|775
1583353200000|2020-03-04 20:20:00|3447.14|3445.64|3452.14|3450.64|3454.14|3452.64|3446.14|3444.64|2355
1583353500000|2020-03-04 20:25:00|3453.14|3451.64|3457.14|3455.64|3457.14|3455.64|3453.14|3451.64|1162
1583353800000|2020-03-04 20:30:00|3456.14|3454.64|3461.14|3459.64|3461.14|3459.64|3456.14|3454.64|3699
1583354100000|2020-03-04 20:35:00|3460.14|3458.64|3463.14|3461.64|3463.14|3461.64|3459.14|3457.64|3073
1583354400000|2020-03-04 20:40:00|3462.14|3460.64|3457.14|3455.64|3462.14|3460.64|3456.14|3454.64|2702
1583354700000|2020-03-04 20:45:00|3458.14|3456.64|3458.14|3456.64|3461.14|3459.64|3454.14|3452.64|3790
1583355000000|2020-03-04 20:50:00|3459.14|3457.64|3468.14|3466.64|3469.14|3467.64|3459.14|3457.64|8436
1583355300000|2020-03-04 20:55:00|3469.14|3467.64|3464.14|3462.64|3469.14|3467.64|3464.14|3462.64|9864
1583355600000|2020-03-04 21:00:00|3464.79|3461.79|3451.09|3448.09|3465.89|3462.89|3449.59|3446.59|441
1583355900000|2020-03-04 21:05:00|3451.19|3448.19|3450.39|3447.39|3455.39|3452.39|3450.39|3447.39|0
1583356200000|2020-03-04 21:10:00|3450.09|3447.09|3450.89|3447.89|3453.69|3450.69|3449.99|3446.99|0
1583356500000|2020-03-04 21:15:00|3451.79|3448.79|3451.69|3448.69|3452.49|3449.49|3450.89|3447.89|0
1583356800000|2020-03-04 21:20:00|3451.59|3448.59|3450.19|3447.19|3452.19|3449.19|3449.79|3446.79|0
1583357100000|2020-03-04 21:25:00|3450.29|3447.29|3449.19|3446.19|3450.29|3447.29|3449.19|3446.19|0
1583357400000|2020-03-04 21:30:00|3448.89|3445.89|3446.09|3443.09|3449.39|3446.39|3444.69|3441.69|0
1583357700000|2020-03-04 21:35:00|3445.79|3442.79|3446.09|3443.09|3447.99|3444.99|3444.99|3441.99|0
1583358000000|2020-03-04 21:40:00|3445.79|3442.79|3446.89|3443.89|3447.49|3444.49|3444.99|3441.99|0
1583358300000|2020-03-04 21:45:00|3447.19|3444.19|3446.39|3443.39|3448.29|3445.29|3445.79|3442.79|0
1583358600000|2020-03-04 21:50:00|3446.09|3443.09|3444.99|3441.99|3446.09|3443.09|3441.99|3438.99|0
1583358900000|2020-03-04 21:55:00|3444.69|3441.69|3447.49|3444.49|3447.79|3444.79|3444.19|3441.19|0
1583359200000|2020-03-04 22:00:00|3447.59|3444.59|3448.49|3445.49|3448.69|3445.69|3446.79|3443.79|0
1583359500000|2020-03-04 22:05:00|3448.29|3445.29|3448.89|3445.89|3449.59|3446.59|3448.29|3445.29|0
1583359800000|2020-03-04 22:10:00|3448.59|3445.59|3449.39|3446.39|3449.89|3446.89|3448.49|3445.49|0
1583360100000|2020-03-04 22:15:00|3449.49|3446.49|3449.39|3446.39|3449.79|3446.79|3448.99|3445.99|0
1583360400000|2020-03-04 22:20:00|3449.59|3446.59|3448.69|3445.69|3449.59|3446.59|3448.69|3445.69|0
1583360700000|2020-03-04 22:25:00|3448.49|3445.49|3447.69|3444.69|3448.59|3445.59|3447.69|3444.69|0
1583361000000|2020-03-04 22:30:00|3447.79|3444.79|3448.99|3445.99|3449.29|3446.29|3447.39|3444.39|0
1583361300000|2020-03-04 22:35:00|3448.49|3445.49|3448.39|3445.39|3448.99|3445.99|3448.19|3445.19|0
1583361600000|2020-03-04 22:40:00|3448.49|3445.49|3448.29|3445.29|3448.49|3445.49|3447.79|3444.79|0
1583361900000|2020-03-04 22:45:00|3447.99|3444.99|3448.69|3445.69|3448.69|3445.69|3447.99|3444.99|0
1583362200000|2020-03-04 22:50:00|3448.89|3445.89|3448.19|3445.19|3448.89|3445.89|3447.79|3444.79|0
1583362500000|2020-03-04 22:55:00|3447.89|3444.89|3447.09|3444.09|3447.89|3444.89|3446.69|3443.69|0
1583362800000|2020-03-04 23:00:00|3445.79|3442.79|3447.59|3444.59|3450.39|3447.39|3443.49|3440.49|0
1583363100000|2020-03-04 23:05:00|3447.39|3444.39|3440.69|3437.69|3447.89|3444.89|3439.49|3436.49|0
1583363400000|2020-03-04 23:10:00|3440.99|3437.99|3439.89|3436.89|3441.79|3438.79|3437.69|3434.69|0
1583363700000|2020-03-04 23:15:00|3439.29|3436.29|3442.69|3439.69|3442.89|3439.89|3438.49|3435.49|0
1583364000000|2020-03-04 23:20:00|3442.49|3439.49|3441.49|3438.49|3442.69|3439.69|3440.39|3437.39|0
1583364300000|2020-03-04 23:25:00|3441.39|3438.39|3437.79|3434.79|3441.79|3438.79|3437.39|3434.39|0
1583364600000|2020-03-04 23:30:00|3437.89|3434.89|3435.49|3432.49|3441.49|3438.49|3434.79|3431.79|0
1583364900000|2020-03-04 23:35:00|3435.59|3432.59|3436.29|3433.29|3439.09|3436.09|3435.59|3432.59|0
1583365200000|2020-03-04 23:40:00|3436.39|3433.39|3436.29|3433.29|3437.39|3434.39|3434.09|3431.09|0
1583365500000|2020-03-04 23:45:00|3436.39|3433.39|3437.49|3434.49|3439.29|3436.29|3434.59|3431.59|0
1583365800000|2020-03-04 23:50:00|3437.39|3434.39|3441.29|3438.29|3441.29|3438.29|3437.09|3434.09|0
1583366100000|2020-03-04 23:55:00|3441.09|3438.09|3442.39|3439.39|3443.49|3440.49|3440.29|3437.29|0
1583366400000|2020-03-05 00:00:00|3442.49|3439.49|3434.59|3431.59|3443.19|3440.19|3433.79|3430.79|0
1583366700000|2020-03-05 00:05:00|3434.89|3431.89|3432.99|3429.99|3434.89|3431.89|3431.59|3428.59|0
1583367000000|2020-03-05 00:10:00|3432.69|3429.69|3435.89|3432.89|3436.49|3433.49|3431.89|3428.89|0
1583367300000|2020-03-05 00:15:00|3435.79|3432.79|3442.39|3440.39|3442.39|3440.39|3434.89|3431.89|876
1583367600000|2020-03-05 00:20:00|3441.89|3439.89|3438.89|3436.89|3442.39|3440.39|3437.39|3435.39|338
1583367900000|2020-03-05 00:25:00|3439.39|3437.39|3444.39|3442.39|3445.39|3443.39|3438.89|3436.89|417
1583368200000|2020-03-05 00:30:00|3443.89|3441.89|3447.39|3445.39|3447.39|3445.39|3441.39|3439.39|382
1583368500000|2020-03-05 00:35:00|3447.89|3445.89|3448.89|3446.89|3449.39|3447.39|3445.89|3443.89|423
1583368800000|2020-03-05 00:40:00|3449.39|3447.39|3449.39|3447.39|3451.39|3449.39|3447.39|3445.39|139
1583369100000|2020-03-05 00:45:00|3450.39|3448.39|3450.39|3448.39|3451.39|3449.39|3448.39|3446.39|437
1583369400000|2020-03-05 00:50:00|3449.89|3447.89|3445.39|3443.39|3450.39|3448.39|3443.39|3441.39|535
1583369700000|2020-03-05 00:55:00|3444.39|3442.39|3446.39|3444.39|3448.39|3446.39|3444.39|3442.39|128
1583370000000|2020-03-05 01:00:00|3446.89|3444.89|3446.39|3444.39|3448.39|3446.39|3445.39|3443.39|417
1583370300000|2020-03-05 01:05:00|3446.89|3444.89|3441.39|3439.39|3446.89|3444.89|3440.39|3438.39|229
1583370600000|2020-03-05 01:10:00|3441.89|3439.89|3439.39|3437.39|3442.89|3440.89|3439.39|3437.39|148
1583370900000|2020-03-05 01:15:00|3440.39|3438.39|3436.39|3434.39|3441.39|3439.39|3436.39|3434.39|178
1583371200000|2020-03-05 01:20:00|3436.89|3434.89|3438.39|3436.39|3439.39|3437.39|3436.89|3434.89|123
1583371500000|2020-03-05 01:25:00|3437.89|3435.89|3439.39|3437.39|3440.39|3438.39|3436.39|3434.39|255
1583371800000|2020-03-05 01:30:00|3439.89|3437.89|3438.39|3436.39|3440.39|3438.39|3437.39|3435.39|299
1583372100000|2020-03-05 01:35:00|3438.89|3436.89|3441.89|3439.89|3442.39|3440.39|3438.39|3436.39|182
1583372400000|2020-03-05 01:40:00|3441.39|3439.39|3439.39|3437.39|3442.39|3440.39|3439.39|3437.39|386
1583372700000|2020-03-05 01:45:00|3438.89|3436.89|3435.39|3433.39|3439.39|3437.39|3434.39|3432.39|394
1583373000000|2020-03-05 01:50:00|3434.89|3432.89|3437.39|3435.39|3437.39|3435.39|3434.39|3432.39|143
1583373300000|2020-03-05 01:55:00|3436.39|3434.39|3436.39|3434.39|3437.39|3435.39|3435.39|3433.39|100
1583373600000|2020-03-05 02:00:00|3437.39|3435.39|3437.39|3435.39|3438.39|3436.39|3435.39|3433.39|213
1583373900000|2020-03-05 02:05:00|3436.89|3434.89|3434.39|3432.39|3437.39|3435.39|3434.39|3432.39|295
1583374200000|2020-03-05 02:10:00|3433.39|3431.39|3434.39|3432.39|3434.39|3432.39|3432.89|3430.89|469
1583374500000|2020-03-05 02:15:00|3433.89|3431.89|3430.89|3428.89|3434.39|3432.39|3430.39|3428.39|305
1583374800000|2020-03-05 02:20:00|3430.39|3428.39|3431.39|3429.39|3431.39|3429.39|3430.39|3428.39|143
1583375100000|2020-03-05 02:25:00|3431.89|3429.89|3434.39|3432.39|3434.39|3432.39|3431.39|3429.39|134
1583375400000|2020-03-05 02:30:00|3434.89|3432.89|3436.89|3434.89|3437.39|3435.39|3434.39|3432.39|174
1583375700000|2020-03-05 02:35:00|3436.39|3434.39|3435.39|3433.39|3436.89|3434.89|3434.39|3432.39|98
1583376000000|2020-03-05 02:40:00|3434.39|3432.39|3435.39|3433.39|3435.39|3433.39|3432.39|3430.39|152
1583376300000|2020-03-05 02:45:00|3435.89|3433.89|3439.89|3437.89|3439.89|3437.89|3435.39|3433.39|150
1583376600000|2020-03-05 02:50:00|3439.39|3437.39|3437.89|3435.89|3440.39|3438.39|3437.39|3435.39|104
1583376900000|2020-03-05 02:55:00|3438.39|3436.39|3440.39|3438.39|3440.39|3438.39|3436.89|3434.89|63
1583377200000|2020-03-05 03:00:00|3441.39|3439.39|3438.39|3436.39|3441.39|3439.39|3437.39|3435.39|120
1583377500000|2020-03-05 03:05:00|3437.89|3435.89|3434.39|3432.39|3438.39|3436.39|3434.39|3432.39|154
1583377800000|2020-03-05 03:10:00|3434.89|3432.89|3434.39|3432.39|3435.39|3433.39|3433.39|3431.39|658
1583378100000|2020-03-05 03:15:00|3433.89|3431.89|3435.39|3433.39|3436.39|3434.39|3433.89|3431.89|124
1583378400000|2020-03-05 03:20:00|3434.39|3432.39|3435.39|3433.39|3437.39|3435.39|3433.39|3431.39|259
1583378700000|2020-03-05 03:25:00|3436.39|3434.39|3434.39|3432.39|3436.39|3434.39|3434.39|3432.39|140
1583379000000|2020-03-05 03:30:00|3433.89|3431.89|3434.39|3432.39|3435.39|3433.39|3433.39|3431.39|118
1583379300000|2020-03-05 03:35:00|3433.89|3431.89|3433.39|3431.39|3434.39|3432.39|3431.39|3429.39|119
1583379600000|2020-03-05 03:40:00|3434.39|3432.39|3431.39|3429.39|3434.39|3432.39|3430.39|3428.39|313
1583379900000|2020-03-05 03:45:00|3430.89|3428.89|3430.39|3428.39|3431.39|3429.39|3429.39|3427.39|216
1583380200000|2020-03-05 03:50:00|3430.89|3428.89|3430.39|3428.39|3431.89|3429.89|3429.39|3427.39|205
1583380500000|2020-03-05 03:55:00|3431.39|3429.39|3429.39|3427.39|3431.39|3429.39|3429.39|3427.39|369
1583380800000|2020-03-05 04:00:00|3429.89|3427.89|3432.39|3430.39|3433.39|3431.39|3429.39|3427.39|207
1583381100000|2020-03-05 04:05:00|3431.89|3429.89|3433.89|3431.89|3434.39|3432.39|3431.39|3429.39|234
1583381400000|2020-03-05 04:10:00|3433.39|3431.39|3432.89|3430.89|3434.39|3432.39|3432.39|3430.39|425
1583381700000|2020-03-05 04:15:00|3432.39|3430.39|3431.39|3429.39|3433.39|3431.39|3430.39|3428.39|426
1583382000000|2020-03-05 04:20:00|3431.89|3429.89|3433.39|3431.39|3434.39|3432.39|3431.39|3429.39|83
1583382300000|2020-03-05 04:25:00|3434.39|3432.39|3433.39|3431.39|3434.39|3432.39|3432.39|3430.39|26
1583382600000|2020-03-05 04:30:00|3434.39|3432.39|3433.39|3431.39|3434.39|3432.39|3433.39|3431.39|168
1583382900000|2020-03-05 04:35:00|3432.39|3430.39|3433.39|3431.39|3434.39|3432.39|3432.39|3430.39|146
1583383200000|2020-03-05 04:40:00|3432.39|3430.39|3431.39|3429.39|3432.39|3430.39|3430.39|3428.39|194
1583383500000|2020-03-05 04:45:00|3431.89|3429.89|3432.39|3430.39|3432.39|3430.39|3430.89|3428.89|57
1583383800000|2020-03-05 04:50:00|3431.89|3429.89|3434.39|3432.39|3434.39|3432.39|3431.39|3429.39|67
1583384100000|2020-03-05 04:55:00|3433.39|3431.39|3432.39|3430.39|3434.39|3432.39|3432.39|3430.39|47
1583384400000|2020-03-05 05:00:00|3432.89|3430.89|3435.39|3433.39|3436.39|3434.39|3432.89|3430.89|172
1583384700000|2020-03-05 05:05:00|3435.89|3433.89|3436.39|3434.39|3437.39|3435.39|3435.39|3433.39|77
1583385000000|2020-03-05 05:10:00|3435.89|3433.89|3441.39|3439.39|3441.39|3439.39|3435.89|3433.89|452
1583385300000|2020-03-05 05:15:00|3441.89|3439.89|3442.39|3440.39|3443.39|3441.39|3440.39|3438.39|671
1583385600000|2020-03-05 05:20:00|3441.89|3439.89|3445.39|3443.39|3445.39|3443.39|3441.39|3439.39|961
1583385900000|2020-03-05 05:25:00|3444.39|3442.39|3447.39|3445.39|3447.39|3445.39|3444.39|3442.39|1013
1583386200000|2020-03-05 05:30:00|3446.89|3444.89|3447.39|3445.39|3447.39|3445.39|3445.39|3443.39|680
1583386500000|2020-03-05 05:35:00|3446.39|3444.39|3450.39|3448.39|3450.39|3448.39|3446.39|3444.39|395
1583386800000|2020-03-05 05:40:00|3449.39|3447.39|3449.39|3447.39|3450.39|3448.39|3448.39|3446.39|316
1583387100000|2020-03-05 05:45:00|3448.39|3446.39|3450.39|3448.39|3450.39|3448.39|3448.39|3446.39|215
1583387400000|2020-03-05 05:50:00|3449.89|3447.89|3450.39|3448.39|3451.39|3449.39|3449.39|3447.39|329
1583387700000|2020-03-05 05:55:00|3450.89|3448.89|3449.89|3447.89|3451.39|3449.39|3449.39|3447.39|424
1583388000000|2020-03-05 06:00:00|3449.39|3447.39|3447.39|3445.39|3450.39|3448.39|3447.39|3445.39|478
1583388300000|2020-03-05 06:05:00|3447.89|3445.89|3448.39|3446.39|3449.39|3447.39|3447.39|3445.39|142
1583388600000|2020-03-05 06:10:00|3447.89|3445.89|3446.89|3444.89|3448.89|3446.89|3446.39|3444.39|258
1583388900000|2020-03-05 06:15:00|3447.39|3445.39|3447.39|3445.39|3448.39|3446.39|3445.39|3443.39|215
1583389200000|2020-03-05 06:20:00|3446.39|3444.39|3445.39|3443.39|3447.39|3445.39|3445.39|3443.39|127
1583389500000|2020-03-05 06:25:00|3446.39|3444.39|3445.39|3443.39|3446.39|3444.39|3445.39|3443.39|190
1583389800000|2020-03-05 06:30:00|3444.39|3442.39|3448.39|3446.39|3448.39|3446.39|3444.39|3442.39|428
1583390100000|2020-03-05 06:35:00|3448.89|3446.89|3447.39|3445.39|3450.39|3448.39|3447.39|3445.39|204
1583390400000|2020-03-05 06:40:00|3448.39|3446.39|3449.39|3447.39|3449.39|3447.39|3447.39|3445.39|188
1583390700000|2020-03-05 06:45:00|3448.39|3446.39|3445.39|3443.39|3448.39|3446.39|3445.39|3443.39|410
1583391000000|2020-03-05 06:50:00|3444.39|3442.39|3445.39|3443.39|3446.89|3444.89|3443.39|3441.39|614
1583391300000|2020-03-05 06:55:00|3444.89|3442.89|3442.39|3440.39|3444.89|3442.89|3441.39|3439.39|706
1583391600000|2020-03-05 07:00:00|3442.14|3440.64|3443.14|3441.64|3443.14|3441.64|3437.14|3435.64|3337
1583391900000|2020-03-05 07:05:00|3442.14|3440.64|3439.14|3437.64|3442.14|3440.64|3438.14|3436.64|2435
1583392200000|2020-03-05 07:10:00|3439.64|3438.14|3438.14|3436.64|3440.14|3438.64|3435.14|3433.64|2034
1583392500000|2020-03-05 07:15:00|3437.14|3435.64|3439.14|3437.64|3441.14|3439.64|3436.14|3434.64|1287
1583392800000|2020-03-05 07:20:00|3440.14|3438.64|3446.14|3444.64|3447.14|3445.64|3440.14|3438.64|1785
1583393100000|2020-03-05 07:25:00|3445.14|3443.64|3442.14|3440.64|3445.14|3443.64|3441.14|3439.64|1889
1583393400000|2020-03-05 07:30:00|3441.64|3440.14|3441.14|3439.64|3442.14|3440.64|3439.14|3437.64|2622
1583393700000|2020-03-05 07:35:00|3440.14|3438.64|3437.14|3435.64|3441.14|3439.64|3437.14|3435.64|5469
1583394000000|2020-03-05 07:40:00|3438.14|3436.64|3432.14|3430.64|3438.14|3436.64|3431.14|3429.64|7733
1583394300000|2020-03-05 07:45:00|3433.14|3431.64|3436.14|3434.64|3439.14|3437.64|3433.14|3431.64|2839
1583394600000|2020-03-05 07:50:00|3437.14|3435.64|3439.14|3437.64|3440.14|3438.64|3436.14|3434.64|2234
1583394900000|2020-03-05 07:55:00|3438.14|3436.64|3443.14|3441.64|3443.14|3441.64|3437.14|3435.64|4438
1583395200000|2020-03-05 08:00:00|3442.64|3441.14|3429.14|3427.64|3442.64|3441.14|3429.14|3427.64|22417
1583395500000|2020-03-05 08:05:00|3428.14|3426.64|3438.14|3436.64|3439.14|3437.64|3424.14|3422.64|17566
1583395800000|2020-03-05 08:10:00|3437.14|3435.64|3431.14|3429.64|3437.14|3435.64|3431.14|3429.64|9600
1583396100000|2020-03-05 08:15:00|3432.14|3430.64|3425.14|3423.64|3435.14|3433.64|3424.14|3422.64|10727
1583396400000|2020-03-05 08:20:00|3424.14|3422.64|3421.14|3419.64|3425.14|3423.64|3416.14|3414.64|21095
1583396700000|2020-03-05 08:25:00|3420.14|3418.64|3416.14|3414.64|3423.14|3421.64|3415.14|3413.64|12756
1583397000000|2020-03-05 08:30:00|3415.14|3413.64|3415.14|3413.64|3418.14|3416.64|3409.14|3407.64|15637
1583397300000|2020-03-05 08:35:00|3414.14|3412.64|3411.14|3409.64|3417.14|3415.64|3408.14|3406.64|11224
1583397600000|2020-03-05 08:40:00|3411.7|3410.2|3415.7|3414.2|3420.7|3419.2|3409.7|3408.2|15475
1583397900000|2020-03-05 08:45:00|3414.7|3413.2|3413.7|3412.2|3418.7|3417.2|3412.7|3411.2|14922
1583398200000|2020-03-05 08:50:00|3414.7|3413.2|3422.7|3421.2|3422.7|3421.2|3412.7|3411.2|6428
1583398500000|2020-03-05 08:55:00|3423.7|3422.2|3410.7|3409.2|3423.7|3422.2|3410.7|3409.2|8647
1583398800000|2020-03-05 09:00:00|3411.7|3410.2|3409.7|3408.2|3412.7|3411.2|3408.7|3407.2|15494
1583399100000|2020-03-05 09:05:00|3408.7|3407.2|3396.7|3395.2|3408.7|3407.2|3395.7|3394.2|22596
1583399400000|2020-03-05 09:10:00|3397.7|3396.2|3401.7|3400.2|3402.7|3401.2|3395.7|3394.2|17293
1583399700000|2020-03-05 09:15:00|3402.7|3401.2|3403.7|3402.2|3404.7|3403.2|3397.7|3396.2|12071
1583400000000|2020-03-05 09:20:00|3402.7|3401.2|3397.7|3396.2|3405.7|3404.2|3396.7|3395.2|8974
1583400300000|2020-03-05 09:25:00|3396.7|3395.2|3390.7|3389.2|3397.7|3396.2|3390.7|3389.2|13111
1583400600000|2020-03-05 09:30:00|3392.7|3391.2|3388.7|3387.2|3393.7|3392.2|3388.7|3387.2|9732
1583400900000|2020-03-05 09:35:00|3389.7|3388.2|3391.7|3390.2|3395.7|3394.2|3387.7|3386.2|16005
1583401200000|2020-03-05 09:40:00|3390.7|3389.2|3385.7|3384.2|3391.7|3390.2|3384.7|3383.2|13556
1583401500000|2020-03-05 09:45:00|3386.7|3385.2|3393.7|3392.2|3395.7|3394.2|3385.7|3384.2|10980
1583401800000|2020-03-05 09:50:00|3392.7|3391.2|3389.7|3388.2|3392.7|3391.2|3386.7|3385.2|11683
1583402100000|2020-03-05 09:55:00|3388.7|3387.2|3385.7|3384.2|3389.7|3388.2|3383.7|3382.2|11087
1583402400000|2020-03-05 10:00:00|3385.2|3383.7|3386.7|3385.2|3387.7|3386.2|3380.7|3379.2|9631
1583402700000|2020-03-05 10:05:00|3385.7|3384.2|3379.7|3378.2|3386.7|3385.2|3377.7|3376.2|11292
1583403000000|2020-03-05 10:10:00|3378.7|3377.2|3370.7|3369.2|3379.7|3378.2|3370.7|3369.2|23758
1583403300000|2020-03-05 10:15:00|3371.7|3370.2|3370.7|3369.2|3375.7|3374.2|3369.7|3368.2|17737
1583403600000|2020-03-05 10:20:00|3369.7|3368.2|3365.7|3364.2|3370.7|3369.2|3365.7|3364.2|14687
1583403900000|2020-03-05 10:25:00|3366.7|3365.2|3366.7|3365.2|3369.7|3368.2|3364.7|3363.2|10660
1583404200000|2020-03-05 10:30:00|3367.7|3366.2|3369.7|3368.2|3371.7|3370.2|3365.7|3364.2|27497
1583404500000|2020-03-05 10:35:00|3370.7|3369.2|3369.7|3368.2|3371.7|3370.2|3367.7|3366.2|10982
1583404800000|2020-03-05 10:40:00|3368.7|3367.2|3367.7|3366.2|3369.7|3368.2|3364.7|3363.2|14559
1583405100000|2020-03-05 10:45:00|3366.7|3365.2|3378.7|3377.2|3379.7|3378.2|3366.7|3365.2|12695
1583405400000|2020-03-05 10:50:00|3379.7|3378.2|3370.7|3369.2|3380.7|3379.2|3369.7|3368.2|16928
1583405700000|2020-03-05 10:55:00|3369.7|3368.2|3366.7|3365.2|3369.7|3368.2|3365.7|3364.2|12385
1583406000000|2020-03-05 11:00:00|3367.7|3366.2|3369.7|3368.2|3373.7|3372.2|3366.7|3365.2|13013
1583406300000|2020-03-05 11:05:00|3368.7|3367.2|3375.7|3374.2|3375.7|3374.2|3364.7|3363.2|14776
1583406600000|2020-03-05 11:10:00|3374.7|3373.2|3375.7|3374.2|3378.7|3377.2|3373.7|3372.2|8339
1583406900000|2020-03-05 11:15:00|3376.7|3375.2|3369.7|3368.2|3378.2|3376.7|3368.7|3367.2|8292
1583407200000|2020-03-05 11:20:00|3368.7|3367.2|3364.7|3363.2|3372.7|3371.2|3362.7|3361.2|10909
1583407500000|2020-03-05 11:25:00|3365.7|3364.2|3360.7|3359.2|3365.7|3364.2|3358.7|3357.2|7475
1583407800000|2020-03-05 11:30:00|3361.7|3360.2|3357.7|3356.2|3361.7|3360.2|3354.7|3353.2|8666
1583408100000|2020-03-05 11:35:00|3358.7|3357.2|3357.7|3356.2|3358.7|3357.2|3353.7|3352.2|9944
1583408400000|2020-03-05 11:40:00|3358.7|3357.2|3360.7|3359.2|3362.7|3361.2|3357.7|3356.2|10133
1583408700000|2020-03-05 11:45:00|3359.7|3358.2|3362.7|3361.2|3364.7|3363.2|3358.7|3357.2|28405
1583409000000|2020-03-05 11:50:00|3361.7|3360.2|3358.7|3357.2|3366.7|3365.2|3357.7|3356.2|16011
1583409300000|2020-03-05 11:55:00|3359.7|3358.2|3366.7|3365.2|3368.7|3367.2|3359.7|3358.2|13374
1583409600000|2020-03-05 12:00:00|3367.7|3366.2|3361.7|3360.2|3367.7|3366.2|3359.7|3358.2|15335
1583409900000|2020-03-05 12:05:00|3362.7|3361.2|3360.7|3359.2|3363.7|3362.2|3359.7|3358.2|6517
1583410200000|2020-03-05 12:10:00|3361.7|3360.2|3358.7|3357.2|3362.7|3361.2|3356.7|3355.2|15131
1583410500000|2020-03-05 12:15:00|3359.7|3358.2|3359.7|3358.2|3362.7|3361.2|3358.7|3357.2|6796
1583410800000|2020-03-05 12:20:00|3360.7|3359.2|3367.7|3366.2|3368.7|3367.2|3358.7|3357.2|11266
1583411100000|2020-03-05 12:25:00|3368.7|3367.2|3370.7|3369.2|3373.7|3372.2|3364.7|3363.2|14981
1583411400000|2020-03-05 12:30:00|3371.7|3370.2|3368.7|3367.2|3374.7|3373.2|3366.7|3365.2|7876
1583411700000|2020-03-05 12:35:00|3369.7|3368.2|3363.7|3362.2|3369.7|3368.2|3362.7|3361.2|10817
1583412000000|2020-03-05 12:40:00|3363.36|3361.86|3368.36|3366.86|3369.36|3367.86|3362.36|3360.86|5758
1583412300000|2020-03-05 12:45:00|3367.36|3365.86|3363.36|3361.86|3369.36|3367.86|3363.36|3361.86|3730
1583412600000|2020-03-05 12:50:00|3362.36|3360.86|3368.36|3366.86|3368.36|3366.86|3361.36|3359.86|15151
1583412900000|2020-03-05 12:55:00|3367.36|3365.86|3360.36|3358.86|3371.36|3369.86|3360.36|3358.86|10240
1583413200000|2020-03-05 13:00:00|3361.36|3359.86|3358.36|3356.86|3363.36|3361.86|3357.36|3355.86|22140
1583413500000|2020-03-05 13:05:00|3357.36|3355.86|3359.36|3357.86|3360.36|3358.86|3356.36|3354.86|12169
1583413800000|2020-03-05 13:10:00|3358.36|3356.86|3363.36|3361.86|3365.36|3363.86|3358.36|3356.86|5278
1583414100000|2020-03-05 13:15:00|3364.36|3362.86|3357.36|3355.86|3364.36|3362.86|3357.36|3355.86|4235
1583414400000|2020-03-05 13:20:00|3356.36|3354.86|3351.36|3349.86|3356.36|3354.86|3350.36|3348.86|14920
1583414700000|2020-03-05 13:25:00|3350.36|3348.86|3349.36|3347.86|3352.36|3350.86|3349.36|3347.86|11263
1583415000000|2020-03-05 13:30:00|3348.36|3346.86|3346.36|3344.86|3350.36|3348.86|3344.36|3342.86|12392
1583415300000|2020-03-05 13:35:00|3345.36|3343.86|3347.36|3345.86|3350.36|3348.86|3344.36|3342.86|25655
1583415600000|2020-03-05 13:40:00|3346.36|3344.86|3350.36|3348.86|3351.36|3349.86|3346.36|3344.86|17075
1583415900000|2020-03-05 13:45:00|3351.36|3349.86|3352.36|3350.86|3356.36|3354.86|3351.36|3349.86|25622
1583416200000|2020-03-05 13:50:00|3351.36|3349.86|3350.36|3348.86|3354.36|3352.86|3349.36|3347.86|7774
1583416500000|2020-03-05 13:55:00|3349.36|3347.86|3349.36|3347.86|3352.36|3350.86|3348.36|3346.86|6500
1583416800000|2020-03-05 14:00:00|3348.36|3346.86|3349.36|3347.86|3355.36|3353.86|3348.36|3346.86|10711
1583417100000|2020-03-05 14:05:00|3348.36|3346.86|3341.36|3339.86|3348.36|3346.86|3340.36|3338.86|17216
1583417400000|2020-03-05 14:10:00|3342.36|3340.86|3341.36|3339.86|3346.36|3344.86|3341.36|3339.86|8327
1583417700000|2020-03-05 14:15:00|3341.86|3340.36|3339.36|3337.86|3343.36|3341.86|3339.36|3337.86|15567
1583418000000|2020-03-05 14:20:00|3340.36|3338.86|3342.36|3340.86|3343.36|3341.86|3340.36|3338.86|6080
1583418300000|2020-03-05 14:25:00|3341.36|3339.86|3346.36|3344.86|3346.36|3344.86|3340.36|3338.86|8085
1583418600000|2020-03-05 14:30:00|3345.36|3343.86|3352.36|3350.86|3352.36|3350.86|3342.36|3340.86|18488
1583418900000|2020-03-05 14:35:00|3353.36|3351.86|3353.36|3351.86|3358.36|3356.86|3351.36|3349.86|27602
1583419200000|2020-03-05 14:40:00|3354.36|3352.86|3355.36|3353.86|3355.36|3353.86|3348.36|3346.86|13337
1583419500000|2020-03-05 14:45:00|3354.36|3352.86|3347.36|3345.86|3357.36|3355.86|3347.36|3345.86|17515
1583419800000|2020-03-05 14:50:00|3346.36|3344.86|3350.36|3348.86|3352.36|3350.86|3344.36|3342.86|21728
1583420100000|2020-03-05 14:55:00|3349.36|3347.86|3349.36|3347.86|3350.36|3348.86|3341.36|3339.86|15254
1583420400000|2020-03-05 15:00:00|3347.36|3345.86|3345.36|3343.86|3351.36|3349.86|3345.36|3343.86|12052
1583420700000|2020-03-05 15:05:00|3346.36|3344.86|3346.36|3344.86|3348.36|3346.86|3343.36|3341.86|10538
1583421000000|2020-03-05 15:10:00|3346.29|3344.79|3356.29|3354.79|3357.29|3355.79|3344.29|3342.79|13231
1583421300000|2020-03-05 15:15:00|3355.29|3353.79|3358.29|3356.79|3358.29|3356.79|3349.29|3347.79|16280
1583421600000|2020-03-05 15:20:00|3357.29|3355.79|3360.29|3358.79|3366.29|3364.79|3355.29|3353.79|20737
1583421900000|2020-03-05 15:25:00|3359.29|3357.79|3355.29|3353.79|3361.29|3359.79|3355.29|3353.79|12952
1583422200000|2020-03-05 15:30:00|3356.29|3354.79|3359.29|3357.79|3363.29|3361.79|3355.29|3353.79|13103
1583422500000|2020-03-05 15:35:00|3358.29|3356.79|3352.29|3350.79|3358.29|3356.79|3351.29|3349.79|9938
1583422800000|2020-03-05 15:40:00|3353.29|3351.79|3354.29|3352.79|3360.29|3358.79|3352.29|3350.79|11124
1583423100000|2020-03-05 15:45:00|3353.29|3351.79|3357.29|3355.79|3361.29|3359.79|3351.29|3349.79|10927
1583423400000|2020-03-05 15:50:00|3356.29|3354.79|3362.29|3360.79|3363.29|3361.79|3355.29|3353.79|12239
1583423700000|2020-03-05 15:55:00|3363.29|3361.79|3357.29|3355.79|3363.29|3361.79|3356.29|3354.79|14585
1583424000000|2020-03-05 16:00:00|3358.29|3356.79|3361.29|3359.79|3365.29|3363.79|3356.29|3354.79|19696
1583424300000|2020-03-05 16:05:00|3362.29|3360.79|3371.29|3369.79|3372.29|3370.79|3361.29|3359.79|20978
1583424600000|2020-03-05 16:10:00|3372.29|3370.79|3375.29|3373.79|3377.29|3375.79|3368.29|3366.79|25951
1583424900000|2020-03-05 16:15:00|3374.29|3372.79|3370.29|3368.79|3377.29|3375.79|3370.29|3368.79|20063
1583425200000|2020-03-05 16:20:00|3371.29|3369.79|3365.29|3363.79|3371.29|3369.79|3364.29|3362.79|60053
1583425500000|2020-03-05 16:25:00|3364.29|3362.79|3369.29|3367.79|3372.29|3370.79|3364.29|3362.79|35767
1583425800000|2020-03-05 16:30:00|3370.29|3368.79|3364.29|3362.79|3375.29|3373.79|3363.29|3361.79|61792
1583426100000|2020-03-05 16:35:00|3363.29|3361.79|3355.29|3353.79|3363.29|3361.79|3355.29|3353.79|59983
1583426400000|2020-03-05 16:40:00|3356.29|3354.79|3352.29|3350.79|3358.29|3356.79|3352.29|3350.79|24939
1583426700000|2020-03-05 16:45:00|3353.29|3351.79|3355.29|3353.79|3357.29|3355.79|3352.29|3350.79|11334
1583427000000|2020-03-05 16:50:00|3356.29|3354.79|3355.29|3353.79|3357.29|3355.79|3352.29|3350.79|8927
1583427300000|2020-03-05 16:55:00|3354.79|3353.29|3349.29|3347.79|3355.29|3353.79|3346.29|3344.79|8707
1583427600000|2020-03-05 17:00:00|3350.29|3348.79|3347.29|3345.79|3351.29|3349.79|3346.29|3344.79|22620
1583427900000|2020-03-05 17:05:00|3346.29|3344.79|3342.29|3340.79|3346.79|3345.29|3340.29|3338.79|21955
1583428200000|2020-03-05 17:10:00|3341.29|3339.79|3341.29|3339.79|3346.29|3344.79|3341.29|3339.79|9592
1583428500000|2020-03-05 17:15:00|3340.79|3339.29|3336.29|3334.79|3343.29|3341.79|3336.29|3334.79|115922
1583428800000|2020-03-05 17:20:00|3337.29|3335.79|3333.29|3331.79|3338.29|3336.79|3332.29|3330.79|22640
1583429100000|2020-03-05 17:25:00|3334.29|3332.79|3334.29|3332.79|3336.29|3334.79|3329.29|3327.79|7625
1583429400000|2020-03-05 17:30:00|3335.29|3333.79|3335.29|3333.79|3339.29|3337.79|3334.29|3332.79|5290
1583429700000|2020-03-05 17:35:00|3335.79|3334.29|3326.29|3324.79|3337.29|3335.79|3325.29|3323.79|5818
1583430000000|2020-03-05 17:40:00|3327.29|3325.79|3316.29|3314.79|3327.29|3325.79|3316.29|3314.79|13480
1583430300000|2020-03-05 17:45:00|3315.29|3313.79|3321.29|3319.79|3321.29|3319.79|3313.29|3311.79|8877
1583430600000|2020-03-05 17:50:00|3320.29|3318.79|3319.29|3317.79|3321.29|3319.79|3315.29|3313.79|6048
1583430900000|2020-03-05 17:55:00|3319.79|3318.29|3313.29|3311.79|3319.79|3318.29|3313.29|3311.79|4268
1583431200000|2020-03-05 18:00:00|3314.29|3312.79|3316.29|3314.79|3318.29|3316.79|3313.29|3311.79|6073
1583431500000|2020-03-05 18:05:00|3315.29|3313.79|3312.29|3310.79|3319.29|3317.79|3311.29|3309.79|38062
1583431800000|2020-03-05 18:10:00|3311.79|3310.29|3311.29|3309.79|3316.29|3314.79|3309.29|3307.79|10410
1583432100000|2020-03-05 18:15:00|3311.79|3310.29|3311.29|3309.79|3313.29|3311.79|3309.29|3307.79|106945
1583432400000|2020-03-05 18:20:00|3310.29|3308.79|3314.29|3312.79|3317.29|3315.79|3309.29|3307.79|36475
1583432700000|2020-03-05 18:25:00|3315.29|3313.79|3319.29|3317.79|3319.29|3317.79|3314.29|3312.79|5228
1583433000000|2020-03-05 18:30:00|3320.29|3318.79|3322.29|3320.79|3324.29|3322.79|3317.29|3315.79|5842
1583433300000|2020-03-05 18:35:00|3323.29|3321.79|3323.29|3321.79|3329.29|3327.79|3323.29|3321.79|4152
1583433600000|2020-03-05 18:40:00|3324.29|3322.79|3319.29|3317.79|3324.29|3322.79|3319.29|3317.79|5869
1583433900000|2020-03-05 18:45:00|3318.29|3316.79|3328.29|3326.79|3329.29|3327.79|3318.29|3316.79|5920
1583434200000|2020-03-05 18:50:00|3329.29|3327.79|3322.29|3320.79|3331.29|3329.79|3322.29|3320.79|5521
1583434500000|2020-03-05 18:55:00|3323.29|3321.79|3328.29|3326.79|3328.29|3326.79|3322.29|3320.79|3498
1583434800000|2020-03-05 19:00:00|3327.79|3326.29|3319.29|3317.79|3327.79|3326.29|3318.29|3316.79|4405
1583435100000|2020-03-05 19:05:00|3320.29|3318.79|3319.29|3317.79|3322.29|3320.79|3318.29|3316.79|3435
1583435400000|2020-03-05 19:10:00|3318.29|3316.79|3325.29|3323.79|3327.29|3325.79|3317.29|3315.79|2028
1583435700000|2020-03-05 19:15:00|3324.29|3322.79|3318.29|3316.79|3324.29|3322.79|3317.29|3315.79|3094
1583436000000|2020-03-05 19:20:00|3319.29|3317.79|3311.29|3309.79|3320.29|3318.79|3311.29|3309.79|4480
1583436300000|2020-03-05 19:25:00|3312.29|3310.79|3312.29|3310.79|3315.79|3314.29|3310.29|3308.79|3829
1583436600000|2020-03-05 19:30:00|3311.79|3310.29|3314.29|3312.79|3317.29|3315.79|3311.79|3310.29|3081
1583436900000|2020-03-05 19:35:00|3313.29|3311.79|3321.29|3319.79|3323.29|3321.79|3312.29|3310.79|3092
1583437200000|2020-03-05 19:40:00|3320.29|3318.79|3317.29|3315.79|3323.29|3321.79|3317.29|3315.79|2330
1583437500000|2020-03-05 19:45:00|3318.29|3316.79|3318.79|3317.29|3318.79|3317.29|3313.29|3311.79|1958
1583437800000|2020-03-05 19:50:00|3319.29|3317.79|3313.29|3311.79|3321.29|3319.79|3313.29|3311.79|1941
1583438100000|2020-03-05 19:55:00|3314.29|3312.79|3316.29|3314.79|3319.29|3317.79|3313.29|3311.79|1968
1583438400000|2020-03-05 20:00:00|3316.79|3315.29|3314.29|3312.79|3317.29|3315.79|3313.29|3311.79|3777
1583438700000|2020-03-05 20:05:00|3313.79|3312.29|3317.29|3315.79|3318.29|3316.79|3313.29|3311.79|3245
1583439000000|2020-03-05 20:10:00|3317.79|3316.29|3309.29|3307.79|3319.29|3317.79|3307.29|3305.79|6147
1583439300000|2020-03-05 20:15:00|3310.29|3308.79|3307.29|3305.79|3312.29|3310.79|3305.29|3303.79|5041
1583439600000|2020-03-05 20:20:00|3306.79|3305.29|3306.29|3304.79|3311.29|3309.79|3305.29|3303.79|3251
1583439900000|2020-03-05 20:25:00|3305.79|3304.29|3305.29|3303.79|3310.29|3308.79|3302.29|3300.79|6713
1583440200000|2020-03-05 20:30:00|3304.29|3302.79|3319.29|3317.79|3323.29|3321.79|3304.29|3302.79|5097
1583440500000|2020-03-05 20:35:00|3318.29|3316.79|3309.29|3307.79|3321.29|3319.79|3309.29|3307.79|3642
1583440800000|2020-03-05 20:40:00|3310.29|3308.79|3313.29|3311.79|3315.29|3313.79|3304.29|3302.79|3572
1583441100000|2020-03-05 20:45:00|3314.29|3312.79|3309.29|3307.79|3315.29|3313.79|3307.29|3305.79|6320
1583441400000|2020-03-05 20:50:00|3308.29|3306.79|3310.79|3309.29|3320.29|3318.79|3307.29|3305.79|7548
1583441700000|2020-03-05 20:55:00|3310.29|3308.79|3313.29|3311.79|3318.29|3316.79|3307.29|3305.79|9411
1583442000000|2020-03-05 21:00:00|3314.14|3311.14|3307.54|3304.54|3314.14|3311.14|3305.34|3302.34|141
1583442300000|2020-03-05 21:05:00|3307.84|3304.84|3305.34|3302.34|3309.44|3306.44|3303.44|3300.44|0
1583442600000|2020-03-05 21:10:00|3305.64|3302.64|3306.04|3303.04|3308.64|3305.64|3302.94|3299.94|0
1583442900000|2020-03-05 21:15:00|3306.14|3303.14|3307.44|3304.44|3307.54|3304.54|3306.14|3303.14|0
1583443200000|2020-03-05 21:20:00|3307.24|3304.24|3307.44|3304.44|3307.44|3304.44|3306.94|3303.94|0
1583443500000|2020-03-05 21:25:00|3307.34|3304.34|3307.64|3304.64|3307.84|3304.84|3307.34|3304.34|0
1583443800000|2020-03-05 21:30:00|3307.14|3304.14|3307.44|3304.44|3307.64|3304.64|3303.84|3300.84|0
1583444100000|2020-03-05 21:35:00|3307.64|3304.64|3309.84|3306.84|3310.14|3307.14|3306.84|3303.84|0
1583444400000|2020-03-05 21:40:00|3309.64|3306.64|3311.24|3308.24|3312.84|3309.84|3309.34|3306.34|0
1583444700000|2020-03-05 21:45:00|3311.54|3308.54|3307.64|3304.64|3311.54|3308.54|3306.34|3303.34|0
1583445000000|2020-03-05 21:50:00|3307.44|3304.44|3312.04|3309.04|3312.34|3309.34|3307.14|3304.14|0
1583445300000|2020-03-05 21:55:00|3312.34|3309.34|3313.94|3310.94|3314.84|3311.84|3311.84|3308.84|0
1583445600000|2020-03-05 22:00:00|3313.84|3310.84|3313.34|3310.34|3314.24|3311.24|3313.34|3310.34|0
1583445900000|2020-03-05 22:05:00|3313.44|3310.44|3312.34|3309.34|3313.44|3310.44|3312.14|3309.14|0
1583446200000|2020-03-05 22:10:00|3312.14|3309.14|3312.64|3309.64|3312.64|3309.64|3311.84|3308.84|0
1583446500000|2020-03-05 22:15:00|3312.54|3309.54|3314.64|3311.64|3314.64|3311.64|3312.14|3309.14|0
1583446800000|2020-03-05 22:20:00|3314.54|3311.54|3314.64|3311.64|3314.74|3311.74|3314.44|3311.44|0
1583447100000|2020-03-05 22:25:00|3314.74|3311.74|3314.84|3311.84|3315.04|3312.04|3314.64|3311.64|0
1583447400000|2020-03-05 22:30:00|3314.44|3311.44|3314.64|3311.64|3314.74|3311.74|3314.34|3311.34|0
1583447700000|2020-03-05 22:35:00|3314.54|3311.54|3315.34|3312.34|3315.64|3312.64|3313.64|3310.64|0
1583448000000|2020-03-05 22:40:00|3315.14|3312.14|3314.64|3311.64|3315.14|3312.14|3314.14|3311.14|0
1583448300000|2020-03-05 22:45:00|3314.04|3311.04|3315.14|3312.14|3315.44|3312.44|3314.04|3311.04|0
1583448600000|2020-03-05 22:50:00|3315.04|3312.04|3314.54|3311.54|3315.34|3312.34|3314.54|3311.54|0
1583448900000|2020-03-05 22:55:00|3315.04|3312.04|3316.44|3313.44|3316.44|3313.44|3314.94|3311.94|0
1583449200000|2020-03-05 23:00:00|3316.54|3313.54|3314.44|3311.44|3317.54|3314.54|3312.04|3309.04|0
1583449500000|2020-03-05 23:05:00|3314.64|3311.64|3310.14|3307.14|3315.04|3312.04|3309.04|3306.04|0
1583449800000|2020-03-05 23:10:00|3310.34|3307.34|3316.44|3313.44|3317.54|3314.54|3310.34|3307.34|0
1583450100000|2020-03-05 23:15:00|3316.64|3313.64|3317.54|3314.54|3317.74|3314.74|3315.54|3312.54|0
1583450400000|2020-03-05 23:20:00|3317.64|3314.64|3316.64|3313.64|3317.74|3314.74|3315.84|3312.84|0
1583450700000|2020-03-05 23:25:00|3316.94|3313.94|3317.94|3314.94|3318.34|3315.34|3316.64|3313.64|0
1583451000000|2020-03-05 23:30:00|3318.04|3315.04|3317.74|3314.74|3318.84|3315.84|3316.64|3313.64|0
1583451300000|2020-03-05 23:35:00|3318.04|3315.04|3317.54|3314.54|3318.84|3315.84|3317.54|3314.54|0
1583451600000|2020-03-05 23:40:00|3317.64|3314.64|3318.84|3315.84|3318.84|3315.84|3316.44|3313.44|0
1583451900000|2020-03-05 23:45:00|3318.74|3315.74|3318.84|3315.84|3319.14|3316.14|3318.04|3315.04|0
1583452200000|2020-03-05 23:50:00|3319.04|3316.04|3318.34|3315.34|3319.44|3316.44|3318.04|3315.04|0
1583452500000|2020-03-05 23:55:00|3318.54|3315.54|3319.44|3316.44|3319.44|3316.44|3318.04|3315.04|0
1583366400000|2020-03-05 00:00:00|3442.49|3439.49|3434.59|3431.59|3443.19|3440.19|3433.79|3430.79|0
1583366700000|2020-03-05 00:05:00|3434.89|3431.89|3432.99|3429.99|3434.89|3431.89|3431.59|3428.59|0
1583367000000|2020-03-05 00:10:00|3432.69|3429.69|3435.89|3432.89|3436.49|3433.49|3431.89|3428.89|0
1583367300000|2020-03-05 00:15:00|3435.79|3432.79|3442.39|3440.39|3442.39|3440.39|3434.89|3431.89|876
1583367600000|2020-03-05 00:20:00|3441.89|3439.89|3438.89|3436.89|3442.39|3440.39|3437.39|3435.39|338
1583367900000|2020-03-05 00:25:00|3439.39|3437.39|3444.39|3442.39|3445.39|3443.39|3438.89|3436.89|417
1583368200000|2020-03-05 00:30:00|3443.89|3441.89|3447.39|3445.39|3447.39|3445.39|3441.39|3439.39|382
1583368500000|2020-03-05 00:35:00|3447.89|3445.89|3448.89|3446.89|3449.39|3447.39|3445.89|3443.89|423
1583368800000|2020-03-05 00:40:00|3449.39|3447.39|3449.39|3447.39|3451.39|3449.39|3447.39|3445.39|139
1583369100000|2020-03-05 00:45:00|3450.39|3448.39|3450.39|3448.39|3451.39|3449.39|3448.39|3446.39|437
1583369400000|2020-03-05 00:50:00|3449.89|3447.89|3445.39|3443.39|3450.39|3448.39|3443.39|3441.39|535
1583369700000|2020-03-05 00:55:00|3444.39|3442.39|3446.39|3444.39|3448.39|3446.39|3444.39|3442.39|128
1583370000000|2020-03-05 01:00:00|3446.89|3444.89|3446.39|3444.39|3448.39|3446.39|3445.39|3443.39|417
1583370300000|2020-03-05 01:05:00|3446.89|3444.89|3441.39|3439.39|3446.89|3444.89|3440.39|3438.39|229
1583370600000|2020-03-05 01:10:00|3441.89|3439.89|3439.39|3437.39|3442.89|3440.89|3439.39|3437.39|148
1583370900000|2020-03-05 01:15:00|3440.39|3438.39|3436.39|3434.39|3441.39|3439.39|3436.39|3434.39|178
1583371200000|2020-03-05 01:20:00|3436.89|3434.89|3438.39|3436.39|3439.39|3437.39|3436.89|3434.89|123
1583371500000|2020-03-05 01:25:00|3437.89|3435.89|3439.39|3437.39|3440.39|3438.39|3436.39|3434.39|255
1583371800000|2020-03-05 01:30:00|3439.89|3437.89|3438.39|3436.39|3440.39|3438.39|3437.39|3435.39|299
1583372100000|2020-03-05 01:35:00|3438.89|3436.89|3441.89|3439.89|3442.39|3440.39|3438.39|3436.39|182
1583372400000|2020-03-05 01:40:00|3441.39|3439.39|3439.39|3437.39|3442.39|3440.39|3439.39|3437.39|386
1583372700000|2020-03-05 01:45:00|3438.89|3436.89|3435.39|3433.39|3439.39|3437.39|3434.39|3432.39|394
1583373000000|2020-03-05 01:50:00|3434.89|3432.89|3437.39|3435.39|3437.39|3435.39|3434.39|3432.39|143
1583373300000|2020-03-05 01:55:00|3436.39|3434.39|3436.39|3434.39|3437.39|3435.39|3435.39|3433.39|100
1583373600000|2020-03-05 02:00:00|3437.39|3435.39|3437.39|3435.39|3438.39|3436.39|3435.39|3433.39|213
1583373900000|2020-03-05 02:05:00|3436.89|3434.89|3434.39|3432.39|3437.39|3435.39|3434.39|3432.39|295
1583374200000|2020-03-05 02:10:00|3433.39|3431.39|3434.39|3432.39|3434.39|3432.39|3432.89|3430.89|469
1583374500000|2020-03-05 02:15:00|3433.89|3431.89|3430.89|3428.89|3434.39|3432.39|3430.39|3428.39|305
1583374800000|2020-03-05 02:20:00|3430.39|3428.39|3431.39|3429.39|3431.39|3429.39|3430.39|3428.39|143
1583375100000|2020-03-05 02:25:00|3431.89|3429.89|3434.39|3432.39|3434.39|3432.39|3431.39|3429.39|134
1583375400000|2020-03-05 02:30:00|3434.89|3432.89|3436.89|3434.89|3437.39|3435.39|3434.39|3432.39|174
1583375700000|2020-03-05 02:35:00|3436.39|3434.39|3435.39|3433.39|3436.89|3434.89|3434.39|3432.39|98
1583376000000|2020-03-05 02:40:00|3434.39|3432.39|3435.39|3433.39|3435.39|3433.39|3432.39|3430.39|152
1583376300000|2020-03-05 02:45:00|3435.89|3433.89|3439.89|3437.89|3439.89|3437.89|3435.39|3433.39|150
1583376600000|2020-03-05 02:50:00|3439.39|3437.39|3437.89|3435.89|3440.39|3438.39|3437.39|3435.39|104
1583376900000|2020-03-05 02:55:00|3438.39|3436.39|3440.39|3438.39|3440.39|3438.39|3436.89|3434.89|63
1583377200000|2020-03-05 03:00:00|3441.39|3439.39|3438.39|3436.39|3441.39|3439.39|3437.39|3435.39|120
1583377500000|2020-03-05 03:05:00|3437.89|3435.89|3434.39|3432.39|3438.39|3436.39|3434.39|3432.39|154
1583377800000|2020-03-05 03:10:00|3434.89|3432.89|3434.39|3432.39|3435.39|3433.39|3433.39|3431.39|658
1583378100000|2020-03-05 03:15:00|3433.89|3431.89|3435.39|3433.39|3436.39|3434.39|3433.89|3431.89|124
1583378400000|2020-03-05 03:20:00|3434.39|3432.39|3435.39|3433.39|3437.39|3435.39|3433.39|3431.39|259
1583378700000|2020-03-05 03:25:00|3436.39|3434.39|3434.39|3432.39|3436.39|3434.39|3434.39|3432.39|140
1583379000000|2020-03-05 03:30:00|3433.89|3431.89|3434.39|3432.39|3435.39|3433.39|3433.39|3431.39|118
1583379300000|2020-03-05 03:35:00|3433.89|3431.89|3433.39|3431.39|3434.39|3432.39|3431.39|3429.39|119
1583379600000|2020-03-05 03:40:00|3434.39|3432.39|3431.39|3429.39|3434.39|3432.39|3430.39|3428.39|313
1583379900000|2020-03-05 03:45:00|3430.89|3428.89|3430.39|3428.39|3431.39|3429.39|3429.39|3427.39|216
1583380200000|2020-03-05 03:50:00|3430.89|3428.89|3430.39|3428.39|3431.89|3429.89|3429.39|3427.39|205
1583380500000|2020-03-05 03:55:00|3431.39|3429.39|3429.39|3427.39|3431.39|3429.39|3429.39|3427.39|369
1583380800000|2020-03-05 04:00:00|3429.89|3427.89|3432.39|3430.39|3433.39|3431.39|3429.39|3427.39|207
1583381100000|2020-03-05 04:05:00|3431.89|3429.89|3433.89|3431.89|3434.39|3432.39|3431.39|3429.39|234
1583381400000|2020-03-05 04:10:00|3433.39|3431.39|3432.89|3430.89|3434.39|3432.39|3432.39|3430.39|425
1583381700000|2020-03-05 04:15:00|3432.39|3430.39|3431.39|3429.39|3433.39|3431.39|3430.39|3428.39|426
1583382000000|2020-03-05 04:20:00|3431.89|3429.89|3433.39|3431.39|3434.39|3432.39|3431.39|3429.39|83
1583382300000|2020-03-05 04:25:00|3434.39|3432.39|3433.39|3431.39|3434.39|3432.39|3432.39|3430.39|26
1583382600000|2020-03-05 04:30:00|3434.39|3432.39|3433.39|3431.39|3434.39|3432.39|3433.39|3431.39|168
1583382900000|2020-03-05 04:35:00|3432.39|3430.39|3433.39|3431.39|3434.39|3432.39|3432.39|3430.39|146
1583383200000|2020-03-05 04:40:00|3432.39|3430.39|3431.39|3429.39|3432.39|3430.39|3430.39|3428.39|194
1583383500000|2020-03-05 04:45:00|3431.89|3429.89|3432.39|3430.39|3432.39|3430.39|3430.89|3428.89|57
1583383800000|2020-03-05 04:50:00|3431.89|3429.89|3434.39|3432.39|3434.39|3432.39|3431.39|3429.39|67
1583384100000|2020-03-05 04:55:00|3433.39|3431.39|3432.39|3430.39|3434.39|3432.39|3432.39|3430.39|47
1583384400000|2020-03-05 05:00:00|3432.89|3430.89|3435.39|3433.39|3436.39|3434.39|3432.89|3430.89|172
1583384700000|2020-03-05 05:05:00|3435.89|3433.89|3436.39|3434.39|3437.39|3435.39|3435.39|3433.39|77
1583385000000|2020-03-05 05:10:00|3435.89|3433.89|3441.39|3439.39|3441.39|3439.39|3435.89|3433.89|452
1583385300000|2020-03-05 05:15:00|3441.89|3439.89|3442.39|3440.39|3443.39|3441.39|3440.39|3438.39|671
1583385600000|2020-03-05 05:20:00|3441.89|3439.89|3445.39|3443.39|3445.39|3443.39|3441.39|3439.39|961
1583385900000|2020-03-05 05:25:00|3444.39|3442.39|3447.39|3445.39|3447.39|3445.39|3444.39|3442.39|1013
1583386200000|2020-03-05 05:30:00|3446.89|3444.89|3447.39|3445.39|3447.39|3445.39|3445.39|3443.39|680
1583386500000|2020-03-05 05:35:00|3446.39|3444.39|3450.39|3448.39|3450.39|3448.39|3446.39|3444.39|395
1583386800000|2020-03-05 05:40:00|3449.39|3447.39|3449.39|3447.39|3450.39|3448.39|3448.39|3446.39|316
1583387100000|2020-03-05 05:45:00|3448.39|3446.39|3450.39|3448.39|3450.39|3448.39|3448.39|3446.39|215
1583387400000|2020-03-05 05:50:00|3449.89|3447.89|3450.39|3448.39|3451.39|3449.39|3449.39|3447.39|329
1583387700000|2020-03-05 05:55:00|3450.89|3448.89|3449.89|3447.89|3451.39|3449.39|3449.39|3447.39|424
1583388000000|2020-03-05 06:00:00|3449.39|3447.39|3447.39|3445.39|3450.39|3448.39|3447.39|3445.39|478
1583388300000|2020-03-05 06:05:00|3447.89|3445.89|3448.39|3446.39|3449.39|3447.39|3447.39|3445.39|142
1583388600000|2020-03-05 06:10:00|3447.89|3445.89|3446.89|3444.89|3448.89|3446.89|3446.39|3444.39|258
1583388900000|2020-03-05 06:15:00|3447.39|3445.39|3447.39|3445.39|3448.39|3446.39|3445.39|3443.39|215
1583389200000|2020-03-05 06:20:00|3446.39|3444.39|3445.39|3443.39|3447.39|3445.39|3445.39|3443.39|127
1583389500000|2020-03-05 06:25:00|3446.39|3444.39|3445.39|3443.39|3446.39|3444.39|3445.39|3443.39|190
1583389800000|2020-03-05 06:30:00|3444.39|3442.39|3448.39|3446.39|3448.39|3446.39|3444.39|3442.39|428
1583390100000|2020-03-05 06:35:00|3448.89|3446.89|3447.39|3445.39|3450.39|3448.39|3447.39|3445.39|204
1583390400000|2020-03-05 06:40:00|3448.39|3446.39|3449.39|3447.39|3449.39|3447.39|3447.39|3445.39|188
1583390700000|2020-03-05 06:45:00|3448.39|3446.39|3445.39|3443.39|3448.39|3446.39|3445.39|3443.39|410
1583391000000|2020-03-05 06:50:00|3444.39|3442.39|3445.39|3443.39|3446.89|3444.89|3443.39|3441.39|614
1583391300000|2020-03-05 06:55:00|3444.89|3442.89|3442.39|3440.39|3444.89|3442.89|3441.39|3439.39|706
1583391600000|2020-03-05 07:00:00|3442.14|3440.64|3443.14|3441.64|3443.14|3441.64|3437.14|3435.64|3337
1583391900000|2020-03-05 07:05:00|3442.14|3440.64|3439.14|3437.64|3442.14|3440.64|3438.14|3436.64|2435
1583392200000|2020-03-05 07:10:00|3439.64|3438.14|3438.14|3436.64|3440.14|3438.64|3435.14|3433.64|2034
1583392500000|2020-03-05 07:15:00|3437.14|3435.64|3439.14|3437.64|3441.14|3439.64|3436.14|3434.64|1287
1583392800000|2020-03-05 07:20:00|3440.14|3438.64|3446.14|3444.64|3447.14|3445.64|3440.14|3438.64|1785
1583393100000|2020-03-05 07:25:00|3445.14|3443.64|3442.14|3440.64|3445.14|3443.64|3441.14|3439.64|1889
1583393400000|2020-03-05 07:30:00|3441.64|3440.14|3441.14|3439.64|3442.14|3440.64|3439.14|3437.64|2622
1583393700000|2020-03-05 07:35:00|3440.14|3438.64|3437.14|3435.64|3441.14|3439.64|3437.14|3435.64|5469
1583394000000|2020-03-05 07:40:00|3438.14|3436.64|3432.14|3430.64|3438.14|3436.64|3431.14|3429.64|7733
1583394300000|2020-03-05 07:45:00|3433.14|3431.64|3436.14|3434.64|3439.14|3437.64|3433.14|3431.64|2839
1583394600000|2020-03-05 07:50:00|3437.14|3435.64|3439.14|3437.64|3440.14|3438.64|3436.14|3434.64|2234
1583394900000|2020-03-05 07:55:00|3438.14|3436.64|3443.14|3441.64|3443.14|3441.64|3437.14|3435.64|4438
1583395200000|2020-03-05 08:00:00|3442.64|3441.14|3429.14|3427.64|3442.64|3441.14|3429.14|3427.64|22417
1583395500000|2020-03-05 08:05:00|3428.14|3426.64|3438.14|3436.64|3439.14|3437.64|3424.14|3422.64|17566
1583395800000|2020-03-05 08:10:00|3437.14|3435.64|3431.14|3429.64|3437.14|3435.64|3431.14|3429.64|9600
1583396100000|2020-03-05 08:15:00|3432.14|3430.64|3425.14|3423.64|3435.14|3433.64|3424.14|3422.64|10727
1583396400000|2020-03-05 08:20:00|3424.14|3422.64|3421.14|3419.64|3425.14|3423.64|3416.14|3414.64|21095
1583396700000|2020-03-05 08:25:00|3420.14|3418.64|3416.14|3414.64|3423.14|3421.64|3415.14|3413.64|12756
1583397000000|2020-03-05 08:30:00|3415.14|3413.64|3415.14|3413.64|3418.14|3416.64|3409.14|3407.64|15637
1583397300000|2020-03-05 08:35:00|3414.14|3412.64|3411.14|3409.64|3417.14|3415.64|3408.14|3406.64|11224
1583397600000|2020-03-05 08:40:00|3411.7|3410.2|3415.7|3414.2|3420.7|3419.2|3409.7|3408.2|15475
1583397900000|2020-03-05 08:45:00|3414.7|3413.2|3413.7|3412.2|3418.7|3417.2|3412.7|3411.2|14922
1583398200000|2020-03-05 08:50:00|3414.7|3413.2|3422.7|3421.2|3422.7|3421.2|3412.7|3411.2|6428
1583398500000|2020-03-05 08:55:00|3423.7|3422.2|3410.7|3409.2|3423.7|3422.2|3410.7|3409.2|8647
1583398800000|2020-03-05 09:00:00|3411.7|3410.2|3409.7|3408.2|3412.7|3411.2|3408.7|3407.2|15494
1583399100000|2020-03-05 09:05:00|3408.7|3407.2|3396.7|3395.2|3408.7|3407.2|3395.7|3394.2|22596
1583399400000|2020-03-05 09:10:00|3397.7|3396.2|3401.7|3400.2|3402.7|3401.2|3395.7|3394.2|17293
1583399700000|2020-03-05 09:15:00|3402.7|3401.2|3403.7|3402.2|3404.7|3403.2|3397.7|3396.2|12071
1583400000000|2020-03-05 09:20:00|3402.7|3401.2|3397.7|3396.2|3405.7|3404.2|3396.7|3395.2|8974
1583400300000|2020-03-05 09:25:00|3396.7|3395.2|3390.7|3389.2|3397.7|3396.2|3390.7|3389.2|13111
1583400600000|2020-03-05 09:30:00|3392.7|3391.2|3388.7|3387.2|3393.7|3392.2|3388.7|3387.2|9732
1583400900000|2020-03-05 09:35:00|3389.7|3388.2|3391.7|3390.2|3395.7|3394.2|3387.7|3386.2|16005
1583401200000|2020-03-05 09:40:00|3390.7|3389.2|3385.7|3384.2|3391.7|3390.2|3384.7|3383.2|13556
1583401500000|2020-03-05 09:45:00|3386.7|3385.2|3393.7|3392.2|3395.7|3394.2|3385.7|3384.2|10980
1583401800000|2020-03-05 09:50:00|3392.7|3391.2|3389.7|3388.2|3392.7|3391.2|3386.7|3385.2|11683
1583402100000|2020-03-05 09:55:00|3388.7|3387.2|3385.7|3384.2|3389.7|3388.2|3383.7|3382.2|11087
1583402400000|2020-03-05 10:00:00|3385.2|3383.7|3386.7|3385.2|3387.7|3386.2|3380.7|3379.2|9631
1583402700000|2020-03-05 10:05:00|3385.7|3384.2|3379.7|3378.2|3386.7|3385.2|3377.7|3376.2|11292
1583403000000|2020-03-05 10:10:00|3378.7|3377.2|3370.7|3369.2|3379.7|3378.2|3370.7|3369.2|23758
1583403300000|2020-03-05 10:15:00|3371.7|3370.2|3370.7|3369.2|3375.7|3374.2|3369.7|3368.2|17737
1583403600000|2020-03-05 10:20:00|3369.7|3368.2|3365.7|3364.2|3370.7|3369.2|3365.7|3364.2|14687
1583403900000|2020-03-05 10:25:00|3366.7|3365.2|3366.7|3365.2|3369.7|3368.2|3364.7|3363.2|10660
1583404200000|2020-03-05 10:30:00|3367.7|3366.2|3369.7|3368.2|3371.7|3370.2|3365.7|3364.2|27497
1583404500000|2020-03-05 10:35:00|3370.7|3369.2|3369.7|3368.2|3371.7|3370.2|3367.7|3366.2|10982
1583404800000|2020-03-05 10:40:00|3368.7|3367.2|3367.7|3366.2|3369.7|3368.2|3364.7|3363.2|14559
1583405100000|2020-03-05 10:45:00|3366.7|3365.2|3378.7|3377.2|3379.7|3378.2|3366.7|3365.2|12695
1583405400000|2020-03-05 10:50:00|3379.7|3378.2|3370.7|3369.2|3380.7|3379.2|3369.7|3368.2|16928
1583405700000|2020-03-05 10:55:00|3369.7|3368.2|3366.7|3365.2|3369.7|3368.2|3365.7|3364.2|12385
1583406000000|2020-03-05 11:00:00|3367.7|3366.2|3369.7|3368.2|3373.7|3372.2|3366.7|3365.2|13013
1583406300000|2020-03-05 11:05:00|3368.7|3367.2|3375.7|3374.2|3375.7|3374.2|3364.7|3363.2|14776
1583406600000|2020-03-05 11:10:00|3374.7|3373.2|3375.7|3374.2|3378.7|3377.2|3373.7|3372.2|8339
1583406900000|2020-03-05 11:15:00|3376.7|3375.2|3369.7|3368.2|3378.2|3376.7|3368.7|3367.2|8292
1583407200000|2020-03-05 11:20:00|3368.7|3367.2|3364.7|3363.2|3372.7|3371.2|3362.7|3361.2|10909
1583407500000|2020-03-05 11:25:00|3365.7|3364.2|3360.7|3359.2|3365.7|3364.2|3358.7|3357.2|7475
1583407800000|2020-03-05 11:30:00|3361.7|3360.2|3357.7|3356.2|3361.7|3360.2|3354.7|3353.2|8666
1583408100000|2020-03-05 11:35:00|3358.7|3357.2|3357.7|3356.2|3358.7|3357.2|3353.7|3352.2|9944
1583408400000|2020-03-05 11:40:00|3358.7|3357.2|3360.7|3359.2|3362.7|3361.2|3357.7|3356.2|10133
1583408700000|2020-03-05 11:45:00|3359.7|3358.2|3362.7|3361.2|3364.7|3363.2|3358.7|3357.2|28405
1583409000000|2020-03-05 11:50:00|3361.7|3360.2|3358.7|3357.2|3366.7|3365.2|3357.7|3356.2|16011
1583409300000|2020-03-05 11:55:00|3359.7|3358.2|3366.7|3365.2|3368.7|3367.2|3359.7|3358.2|13374
1583409600000|2020-03-05 12:00:00|3367.7|3366.2|3361.7|3360.2|3367.7|3366.2|3359.7|3358.2|15335
1583409900000|2020-03-05 12:05:00|3362.7|3361.2|3360.7|3359.2|3363.7|3362.2|3359.7|3358.2|6517
1583410200000|2020-03-05 12:10:00|3361.7|3360.2|3358.7|3357.2|3362.7|3361.2|3356.7|3355.2|15131
1583410500000|2020-03-05 12:15:00|3359.7|3358.2|3359.7|3358.2|3362.7|3361.2|3358.7|3357.2|6796
1583410800000|2020-03-05 12:20:00|3360.7|3359.2|3367.7|3366.2|3368.7|3367.2|3358.7|3357.2|11266
1583411100000|2020-03-05 12:25:00|3368.7|3367.2|3370.7|3369.2|3373.7|3372.2|3364.7|3363.2|14981
1583411400000|2020-03-05 12:30:00|3371.7|3370.2|3368.7|3367.2|3374.7|3373.2|3366.7|3365.2|7876
1583411700000|2020-03-05 12:35:00|3369.7|3368.2|3363.7|3362.2|3369.7|3368.2|3362.7|3361.2|10817
1583412000000|2020-03-05 12:40:00|3363.36|3361.86|3368.36|3366.86|3369.36|3367.86|3362.36|3360.86|5758
1583412300000|2020-03-05 12:45:00|3367.36|3365.86|3363.36|3361.86|3369.36|3367.86|3363.36|3361.86|3730
1583412600000|2020-03-05 12:50:00|3362.36|3360.86|3368.36|3366.86|3368.36|3366.86|3361.36|3359.86|15151
1583412900000|2020-03-05 12:55:00|3367.36|3365.86|3360.36|3358.86|3371.36|3369.86|3360.36|3358.86|10240
1583413200000|2020-03-05 13:00:00|3361.36|3359.86|3358.36|3356.86|3363.36|3361.86|3357.36|3355.86|22140
1583413500000|2020-03-05 13:05:00|3357.36|3355.86|3359.36|3357.86|3360.36|3358.86|3356.36|3354.86|12169
1583413800000|2020-03-05 13:10:00|3358.36|3356.86|3363.36|3361.86|3365.36|3363.86|3358.36|3356.86|5278
1583414100000|2020-03-05 13:15:00|3364.36|3362.86|3357.36|3355.86|3364.36|3362.86|3357.36|3355.86|4235
1583414400000|2020-03-05 13:20:00|3356.36|3354.86|3351.36|3349.86|3356.36|3354.86|3350.36|3348.86|14920
1583414700000|2020-03-05 13:25:00|3350.36|3348.86|3349.36|3347.86|3352.36|3350.86|3349.36|3347.86|11263
1583415000000|2020-03-05 13:30:00|3348.36|3346.86|3346.36|3344.86|3350.36|3348.86|3344.36|3342.86|12392
1583415300000|2020-03-05 13:35:00|3345.36|3343.86|3347.36|3345.86|3350.36|3348.86|3344.36|3342.86|25655
1583415600000|2020-03-05 13:40:00|3346.36|3344.86|3350.36|3348.86|3351.36|3349.86|3346.36|3344.86|17075
1583415900000|2020-03-05 13:45:00|3351.36|3349.86|3352.36|3350.86|3356.36|3354.86|3351.36|3349.86|25622
1583416200000|2020-03-05 13:50:00|3351.36|3349.86|3350.36|3348.86|3354.36|3352.86|3349.36|3347.86|7774
1583416500000|2020-03-05 13:55:00|3349.36|3347.86|3349.36|3347.86|3352.36|3350.86|3348.36|3346.86|6500
1583416800000|2020-03-05 14:00:00|3348.36|3346.86|3349.36|3347.86|3355.36|3353.86|3348.36|3346.86|10711
1583417100000|2020-03-05 14:05:00|3348.36|3346.86|3341.36|3339.86|3348.36|3346.86|3340.36|3338.86|17216
1583417400000|2020-03-05 14:10:00|3342.36|3340.86|3341.36|3339.86|3346.36|3344.86|3341.36|3339.86|8327
1583417700000|2020-03-05 14:15:00|3341.86|3340.36|3339.36|3337.86|3343.36|3341.86|3339.36|3337.86|15567
1583418000000|2020-03-05 14:20:00|3340.36|3338.86|3342.36|3340.86|3343.36|3341.86|3340.36|3338.86|6080
1583418300000|2020-03-05 14:25:00|3341.36|3339.86|3346.36|3344.86|3346.36|3344.86|3340.36|3338.86|8085
1583418600000|2020-03-05 14:30:00|3345.36|3343.86|3352.36|3350.86|3352.36|3350.86|3342.36|3340.86|18488
1583418900000|2020-03-05 14:35:00|3353.36|3351.86|3353.36|3351.86|3358.36|3356.86|3351.36|3349.86|27602
1583419200000|2020-03-05 14:40:00|3354.36|3352.86|3355.36|3353.86|3355.36|3353.86|3348.36|3346.86|13337
1583419500000|2020-03-05 14:45:00|3354.36|3352.86|3347.36|3345.86|3357.36|3355.86|3347.36|3345.86|17515
1583419800000|2020-03-05 14:50:00|3346.36|3344.86|3350.36|3348.86|3352.36|3350.86|3344.36|3342.86|21728
1583420100000|2020-03-05 14:55:00|3349.36|3347.86|3349.36|3347.86|3350.36|3348.86|3341.36|3339.86|15254
1583420400000|2020-03-05 15:00:00|3347.36|3345.86|3345.36|3343.86|3351.36|3349.86|3345.36|3343.86|12052
1583420700000|2020-03-05 15:05:00|3346.36|3344.86|3346.36|3344.86|3348.36|3346.86|3343.36|3341.86|10538
1583421000000|2020-03-05 15:10:00|3346.29|3344.79|3356.29|3354.79|3357.29|3355.79|3344.29|3342.79|13231
1583421300000|2020-03-05 15:15:00|3355.29|3353.79|3358.29|3356.79|3358.29|3356.79|3349.29|3347.79|16280
1583421600000|2020-03-05 15:20:00|3357.29|3355.79|3360.29|3358.79|3366.29|3364.79|3355.29|3353.79|20737
1583421900000|2020-03-05 15:25:00|3359.29|3357.79|3355.29|3353.79|3361.29|3359.79|3355.29|3353.79|12952
1583422200000|2020-03-05 15:30:00|3356.29|3354.79|3359.29|3357.79|3363.29|3361.79|3355.29|3353.79|13103
1583422500000|2020-03-05 15:35:00|3358.29|3356.79|3352.29|3350.79|3358.29|3356.79|3351.29|3349.79|9938
1583422800000|2020-03-05 15:40:00|3353.29|3351.79|3354.29|3352.79|3360.29|3358.79|3352.29|3350.79|11124
1583423100000|2020-03-05 15:45:00|3353.29|3351.79|3357.29|3355.79|3361.29|3359.79|3351.29|3349.79|10927
1583423400000|2020-03-05 15:50:00|3356.29|3354.79|3362.29|3360.79|3363.29|3361.79|3355.29|3353.79|12239
1583423700000|2020-03-05 15:55:00|3363.29|3361.79|3357.29|3355.79|3363.29|3361.79|3356.29|3354.79|14585
1583424000000|2020-03-05 16:00:00|3358.29|3356.79|3361.29|3359.79|3365.29|3363.79|3356.29|3354.79|19696
1583424300000|2020-03-05 16:05:00|3362.29|3360.79|3371.29|3369.79|3372.29|3370.79|3361.29|3359.79|20978
1583424600000|2020-03-05 16:10:00|3372.29|3370.79|3375.29|3373.79|3377.29|3375.79|3368.29|3366.79|25951
1583424900000|2020-03-05 16:15:00|3374.29|3372.79|3370.29|3368.79|3377.29|3375.79|3370.29|3368.79|20063
1583425200000|2020-03-05 16:20:00|3371.29|3369.79|3365.29|3363.79|3371.29|3369.79|3364.29|3362.79|60053
1583425500000|2020-03-05 16:25:00|3364.29|3362.79|3369.29|3367.79|3372.29|3370.79|3364.29|3362.79|35767
1583425800000|2020-03-05 16:30:00|3370.29|3368.79|3364.29|3362.79|3375.29|3373.79|3363.29|3361.79|61792
1583426100000|2020-03-05 16:35:00|3363.29|3361.79|3355.29|3353.79|3363.29|3361.79|3355.29|3353.79|59983
1583426400000|2020-03-05 16:40:00|3356.29|3354.79|3352.29|3350.79|3358.29|3356.79|3352.29|3350.79|24939
1583426700000|2020-03-05 16:45:00|3353.29|3351.79|3355.29|3353.79|3357.29|3355.79|3352.29|3350.79|11334
1583427000000|2020-03-05 16:50:00|3356.29|3354.79|3355.29|3353.79|3357.29|3355.79|3352.29|3350.79|8927
1583427300000|2020-03-05 16:55:00|3354.79|3353.29|3349.29|3347.79|3355.29|3353.79|3346.29|3344.79|8707
1583427600000|2020-03-05 17:00:00|3350.29|3348.79|3347.29|3345.79|3351.29|3349.79|3346.29|3344.79|22620
1583427900000|2020-03-05 17:05:00|3346.29|3344.79|3342.29|3340.79|3346.79|3345.29|3340.29|3338.79|21955
1583428200000|2020-03-05 17:10:00|3341.29|3339.79|3341.29|3339.79|3346.29|3344.79|3341.29|3339.79|9592
1583428500000|2020-03-05 17:15:00|3340.79|3339.29|3336.29|3334.79|3343.29|3341.79|3336.29|3334.79|115922
1583428800000|2020-03-05 17:20:00|3337.29|3335.79|3333.29|3331.79|3338.29|3336.79|3332.29|3330.79|22640
1583429100000|2020-03-05 17:25:00|3334.29|3332.79|3334.29|3332.79|3336.29|3334.79|3329.29|3327.79|7625
1583429400000|2020-03-05 17:30:00|3335.29|3333.79|3335.29|3333.79|3339.29|3337.79|3334.29|3332.79|5290
1583429700000|2020-03-05 17:35:00|3335.79|3334.29|3326.29|3324.79|3337.29|3335.79|3325.29|3323.79|5818
1583430000000|2020-03-05 17:40:00|3327.29|3325.79|3316.29|3314.79|3327.29|3325.79|3316.29|3314.79|13480
1583430300000|2020-03-05 17:45:00|3315.29|3313.79|3321.29|3319.79|3321.29|3319.79|3313.29|3311.79|8877
1583430600000|2020-03-05 17:50:00|3320.29|3318.79|3319.29|3317.79|3321.29|3319.79|3315.29|3313.79|6048
1583430900000|2020-03-05 17:55:00|3319.79|3318.29|3313.29|3311.79|3319.79|3318.29|3313.29|3311.79|4268
1583431200000|2020-03-05 18:00:00|3314.29|3312.79|3316.29|3314.79|3318.29|3316.79|3313.29|3311.79|6073
1583431500000|2020-03-05 18:05:00|3315.29|3313.79|3312.29|3310.79|3319.29|3317.79|3311.29|3309.79|38062
1583431800000|2020-03-05 18:10:00|3311.79|3310.29|3311.29|3309.79|3316.29|3314.79|3309.29|3307.79|10410
1583432100000|2020-03-05 18:15:00|3311.79|3310.29|3311.29|3309.79|3313.29|3311.79|3309.29|3307.79|106945
1583432400000|2020-03-05 18:20:00|3310.29|3308.79|3314.29|3312.79|3317.29|3315.79|3309.29|3307.79|36475
1583432700000|2020-03-05 18:25:00|3315.29|3313.79|3319.29|3317.79|3319.29|3317.79|3314.29|3312.79|5228
1583433000000|2020-03-05 18:30:00|3320.29|3318.79|3322.29|3320.79|3324.29|3322.79|3317.29|3315.79|5842
1583433300000|2020-03-05 18:35:00|3323.29|3321.79|3323.29|3321.79|3329.29|3327.79|3323.29|3321.79|4152
1583433600000|2020-03-05 18:40:00|3324.29|3322.79|3319.29|3317.79|3324.29|3322.79|3319.29|3317.79|5869
1583433900000|2020-03-05 18:45:00|3318.29|3316.79|3328.29|3326.79|3329.29|3327.79|3318.29|3316.79|5920
1583434200000|2020-03-05 18:50:00|3329.29|3327.79|3322.29|3320.79|3331.29|3329.79|3322.29|3320.79|5521
1583434500000|2020-03-05 18:55:00|3323.29|3321.79|3328.29|3326.79|3328.29|3326.79|3322.29|3320.79|3498
1583434800000|2020-03-05 19:00:00|3327.79|3326.29|3319.29|3317.79|3327.79|3326.29|3318.29|3316.79|4405
1583435100000|2020-03-05 19:05:00|3320.29|3318.79|3319.29|3317.79|3322.29|3320.79|3318.29|3316.79|3435
1583435400000|2020-03-05 19:10:00|3318.29|3316.79|3325.29|3323.79|3327.29|3325.79|3317.29|3315.79|2028
1583435700000|2020-03-05 19:15:00|3324.29|3322.79|3318.29|3316.79|3324.29|3322.79|3317.29|3315.79|3094
1583436000000|2020-03-05 19:20:00|3319.29|3317.79|3311.29|3309.79|3320.29|3318.79|3311.29|3309.79|4480
1583436300000|2020-03-05 19:25:00|3312.29|3310.79|3312.29|3310.79|3315.79|3314.29|3310.29|3308.79|3829
1583436600000|2020-03-05 19:30:00|3311.79|3310.29|3314.29|3312.79|3317.29|3315.79|3311.79|3310.29|3081
1583436900000|2020-03-05 19:35:00|3313.29|3311.79|3321.29|3319.79|3323.29|3321.79|3312.29|3310.79|3092
1583437200000|2020-03-05 19:40:00|3320.29|3318.79|3317.29|3315.79|3323.29|3321.79|3317.29|3315.79|2330
1583437500000|2020-03-05 19:45:00|3318.29|3316.79|3318.79|3317.29|3318.79|3317.29|3313.29|3311.79|1958
1583437800000|2020-03-05 19:50:00|3319.29|3317.79|3313.29|3311.79|3321.29|3319.79|3313.29|3311.79|1941
1583438100000|2020-03-05 19:55:00|3314.29|3312.79|3316.29|3314.79|3319.29|3317.79|3313.29|3311.79|1968
1583438400000|2020-03-05 20:00:00|3316.79|3315.29|3314.29|3312.79|3317.29|3315.79|3313.29|3311.79|3777
1583438700000|2020-03-05 20:05:00|3313.79|3312.29|3317.29|3315.79|3318.29|3316.79|3313.29|3311.79|3245
1583439000000|2020-03-05 20:10:00|3317.79|3316.29|3309.29|3307.79|3319.29|3317.79|3307.29|3305.79|6147
1583439300000|2020-03-05 20:15:00|3310.29|3308.79|3307.29|3305.79|3312.29|3310.79|3305.29|3303.79|5041
1583439600000|2020-03-05 20:20:00|3306.79|3305.29|3306.29|3304.79|3311.29|3309.79|3305.29|3303.79|3251
1583439900000|2020-03-05 20:25:00|3305.79|3304.29|3305.29|3303.79|3310.29|3308.79|3302.29|3300.79|6713
1583440200000|2020-03-05 20:30:00|3304.29|3302.79|3319.29|3317.79|3323.29|3321.79|3304.29|3302.79|5097
1583440500000|2020-03-05 20:35:00|3318.29|3316.79|3309.29|3307.79|3321.29|3319.79|3309.29|3307.79|3642
1583440800000|2020-03-05 20:40:00|3310.29|3308.79|3313.29|3311.79|3315.29|3313.79|3304.29|3302.79|3572
1583441100000|2020-03-05 20:45:00|3314.29|3312.79|3309.29|3307.79|3315.29|3313.79|3307.29|3305.79|6320
1583441400000|2020-03-05 20:50:00|3308.29|3306.79|3310.79|3309.29|3320.29|3318.79|3307.29|3305.79|7548
1583441700000|2020-03-05 20:55:00|3310.29|3308.79|3313.29|3311.79|3318.29|3316.79|3307.29|3305.79|9411
1583442000000|2020-03-05 21:00:00|3314.14|3311.14|3307.54|3304.54|3314.14|3311.14|3305.34|3302.34|141
1583442300000|2020-03-05 21:05:00|3307.84|3304.84|3305.34|3302.34|3309.44|3306.44|3303.44|3300.44|0
1583442600000|2020-03-05 21:10:00|3305.64|3302.64|3306.04|3303.04|3308.64|3305.64|3302.94|3299.94|0
1583442900000|2020-03-05 21:15:00|3306.14|3303.14|3307.44|3304.44|3307.54|3304.54|3306.14|3303.14|0
1583443200000|2020-03-05 21:20:00|3307.24|3304.24|3307.44|3304.44|3307.44|3304.44|3306.94|3303.94|0
1583443500000|2020-03-05 21:25:00|3307.34|3304.34|3307.64|3304.64|3307.84|3304.84|3307.34|3304.34|0
1583443800000|2020-03-05 21:30:00|3307.14|3304.14|3307.44|3304.44|3307.64|3304.64|3303.84|3300.84|0
1583444100000|2020-03-05 21:35:00|3307.64|3304.64|3309.84|3306.84|3310.14|3307.14|3306.84|3303.84|0
1583444400000|2020-03-05 21:40:00|3309.64|3306.64|3311.24|3308.24|3312.84|3309.84|3309.34|3306.34|0
1583444700000|2020-03-05 21:45:00|3311.54|3308.54|3307.64|3304.64|3311.54|3308.54|3306.34|3303.34|0
1583445000000|2020-03-05 21:50:00|3307.44|3304.44|3312.04|3309.04|3312.34|3309.34|3307.14|3304.14|0
1583445300000|2020-03-05 21:55:00|3312.34|3309.34|3313.94|3310.94|3314.84|3311.84|3311.84|3308.84|0
1583445600000|2020-03-05 22:00:00|3313.84|3310.84|3313.34|3310.34|3314.24|3311.24|3313.34|3310.34|0
1583445900000|2020-03-05 22:05:00|3313.44|3310.44|3312.34|3309.34|3313.44|3310.44|3312.14|3309.14|0
1583446200000|2020-03-05 22:10:00|3312.14|3309.14|3312.64|3309.64|3312.64|3309.64|3311.84|3308.84|0
1583446500000|2020-03-05 22:15:00|3312.54|3309.54|3314.64|3311.64|3314.64|3311.64|3312.14|3309.14|0
1583446800000|2020-03-05 22:20:00|3314.54|3311.54|3314.64|3311.64|3314.74|3311.74|3314.44|3311.44|0
1583447100000|2020-03-05 22:25:00|3314.74|3311.74|3314.84|3311.84|3315.04|3312.04|3314.64|3311.64|0
1583447400000|2020-03-05 22:30:00|3314.44|3311.44|3314.64|3311.64|3314.74|3311.74|3314.34|3311.34|0
1583447700000|2020-03-05 22:35:00|3314.54|3311.54|3315.34|3312.34|3315.64|3312.64|3313.64|3310.64|0
1583448000000|2020-03-05 22:40:00|3315.14|3312.14|3314.64|3311.64|3315.14|3312.14|3314.14|3311.14|0
1583448300000|2020-03-05 22:45:00|3314.04|3311.04|3315.14|3312.14|3315.44|3312.44|3314.04|3311.04|0
1583448600000|2020-03-05 22:50:00|3315.04|3312.04|3314.54|3311.54|3315.34|3312.34|3314.54|3311.54|0
1583448900000|2020-03-05 22:55:00|3315.04|3312.04|3316.44|3313.44|3316.44|3313.44|3314.94|3311.94|0
1583449200000|2020-03-05 23:00:00|3316.54|3313.54|3314.44|3311.44|3317.54|3314.54|3312.04|3309.04|0
1583449500000|2020-03-05 23:05:00|3314.64|3311.64|3310.14|3307.14|3315.04|3312.04|3309.04|3306.04|0
1583449800000|2020-03-05 23:10:00|3310.34|3307.34|3316.44|3313.44|3317.54|3314.54|3310.34|3307.34|0
1583450100000|2020-03-05 23:15:00|3316.64|3313.64|3317.54|3314.54|3317.74|3314.74|3315.54|3312.54|0
1583450400000|2020-03-05 23:20:00|3317.64|3314.64|3316.64|3313.64|3317.74|3314.74|3315.84|3312.84|0
1583450700000|2020-03-05 23:25:00|3316.94|3313.94|3317.94|3314.94|3318.34|3315.34|3316.64|3313.64|0
1583451000000|2020-03-05 23:30:00|3318.04|3315.04|3317.74|3314.74|3318.84|3315.84|3316.64|3313.64|0
1583451300000|2020-03-05 23:35:00|3318.04|3315.04|3317.54|3314.54|3318.84|3315.84|3317.54|3314.54|0
1583451600000|2020-03-05 23:40:00|3317.64|3314.64|3318.84|3315.84|3318.84|3315.84|3316.44|3313.44|0
1583451900000|2020-03-05 23:45:00|3318.74|3315.74|3318.84|3315.84|3319.14|3316.14|3318.04|3315.04|0
1583452200000|2020-03-05 23:50:00|3319.04|3316.04|3318.34|3315.34|3319.44|3316.44|3318.04|3315.04|0
1583452500000|2020-03-05 23:55:00|3318.54|3315.54|3319.44|3316.44|3319.44|3316.44|3318.04|3315.04|0
1583452800000|2020-03-06 00:00:00|3319.64|3316.64|3321.64|3318.64|3321.64|3318.64|3319.14|3316.14|0
1583453100000|2020-03-06 00:05:00|3321.44|3318.44|3321.34|3318.34|3321.84|3318.84|3318.54|3315.54|0
1583453400000|2020-03-06 00:10:00|3321.64|3318.64|3325.64|3322.64|3326.24|3323.24|3321.34|3318.34|0
1583453700000|2020-03-06 00:15:00|3325.74|3322.74|3336.04|3334.04|3337.04|3335.04|3325.04|3322.04|1903
1583454000000|2020-03-06 00:20:00|3335.54|3333.54|3334.54|3332.54|3336.04|3334.04|3332.54|3330.54|519
1583454300000|2020-03-06 00:25:00|3334.04|3332.04|3332.54|3330.54|3335.04|3333.04|3331.54|3329.54|604
1583454600000|2020-03-06 00:30:00|3332.04|3330.04|3330.54|3328.54|3334.54|3332.54|3330.54|3328.54|329
1583454900000|2020-03-06 00:35:00|3329.54|3327.54|3324.54|3322.54|3330.54|3328.54|3321.54|3319.54|871
1583455200000|2020-03-06 00:40:00|3323.54|3321.54|3321.54|3319.54|3324.54|3322.54|3320.54|3318.54|526
1583455500000|2020-03-06 00:45:00|3320.54|3318.54|3321.04|3319.04|3321.54|3319.54|3316.54|3314.54|597
1583455800000|2020-03-06 00:50:00|3320.54|3318.54|3323.04|3321.04|3324.54|3322.54|3319.54|3317.54|669
1583456100000|2020-03-06 00:55:00|3322.54|3320.54|3325.04|3323.04|3325.54|3323.54|3322.54|3320.54|196
1583456400000|2020-03-06 01:00:00|3324.54|3322.54|3317.54|3315.54|3324.54|3322.54|3316.04|3314.04|283
1583456700000|2020-03-06 01:05:00|3318.04|3316.04|3313.54|3311.54|3321.04|3319.04|3312.54|3310.54|288
1583457000000|2020-03-06 01:10:00|3314.04|3312.04|3311.54|3309.54|3315.54|3313.54|3310.54|3308.54|144
1583457300000|2020-03-06 01:15:00|3310.54|3308.54|3310.54|3308.54|3313.54|3311.54|3309.54|3307.54|294
1583457600000|2020-03-06 01:20:00|3309.54|3307.54|3313.54|3311.54|3314.54|3312.54|3309.54|3307.54|286
1583457900000|2020-03-06 01:25:00|3314.04|3312.04|3310.54|3308.54|3314.54|3312.54|3309.54|3307.54|339
1583458200000|2020-03-06 01:30:00|3311.04|3309.04|3312.54|3310.54|3314.04|3312.04|3310.54|3308.54|201
1583458500000|2020-03-06 01:35:00|3312.04|3310.04|3315.54|3313.54|3315.54|3313.54|3311.54|3309.54|837
1583458800000|2020-03-06 01:40:00|3316.04|3314.04|3316.54|3314.54|3317.54|3315.54|3314.54|3312.54|850
1583459100000|2020-03-06 01:45:00|3316.04|3314.04|3311.54|3309.54|3316.54|3314.54|3310.54|3308.54|1396
1583459400000|2020-03-06 01:50:00|3311.04|3309.04|3306.54|3304.54|3311.54|3309.54|3306.54|3304.54|679
1583459700000|2020-03-06 01:55:00|3305.54|3303.54|3301.54|3299.54|3305.54|3303.54|3300.54|3298.54|805
1583460000000|2020-03-06 02:00:00|3300.54|3298.54|3297.54|3295.54|3302.54|3300.54|3294.54|3292.54|1099
1583460300000|2020-03-06 02:05:00|3296.54|3294.54|3293.54|3291.54|3297.54|3295.54|3292.54|3290.54|757
1583460600000|2020-03-06 02:10:00|3294.04|3292.04|3290.04|3288.04|3294.54|3292.54|3289.54|3287.54|824
1583460900000|2020-03-06 02:15:00|3290.54|3288.54|3298.54|3296.54|3299.54|3297.54|3290.54|3288.54|849
1583461200000|2020-03-06 02:20:00|3298.04|3296.04|3293.54|3291.54|3298.04|3296.04|3290.54|3288.54|576
1583461500000|2020-03-06 02:25:00|3293.04|3291.04|3290.54|3288.54|3293.54|3291.54|3288.54|3286.54|464
1583461800000|2020-03-06 02:30:00|3291.04|3289.04|3293.54|3291.54|3294.54|3292.54|3289.54|3287.54|250
1583462100000|2020-03-06 02:35:00|3294.04|3292.04|3300.54|3298.54|3300.54|3298.54|3293.54|3291.54|734
1583462400000|2020-03-06 02:40:00|3300.04|3298.04|3297.04|3295.04|3300.54|3298.54|3294.54|3292.54|396
1583462700000|2020-03-06 02:45:00|3296.54|3294.54|3291.54|3289.54|3298.54|3296.54|3290.54|3288.54|597
1583463000000|2020-03-06 02:50:00|3291.04|3289.04|3294.54|3292.54|3295.54|3293.54|3290.54|3288.54|211
1583463300000|2020-03-06 02:55:00|3295.04|3293.04|3289.54|3287.54|3295.54|3293.54|3289.04|3287.04|255
1583463600000|2020-03-06 03:00:00|3288.54|3286.54|3290.54|3288.54|3291.54|3289.54|3287.54|3285.54|643
1583463900000|2020-03-06 03:05:00|3289.54|3287.54|3288.54|3286.54|3290.54|3288.54|3288.54|3286.54|204
1583464200000|2020-03-06 03:10:00|3289.04|3287.04|3287.54|3285.54|3289.54|3287.54|3287.54|3285.54|248
1583464500000|2020-03-06 03:15:00|3286.54|3284.54|3287.54|3285.54|3288.54|3286.54|3286.54|3284.54|92
1583464800000|2020-03-06 03:20:00|3286.54|3284.54|3291.54|3289.54|3291.54|3289.54|3286.54|3284.54|272
1583465100000|2020-03-06 03:25:00|3292.04|3290.04|3287.54|3285.54|3292.54|3290.54|3286.54|3284.54|254
1583465400000|2020-03-06 03:30:00|3288.54|3286.54|3291.54|3289.54|3292.54|3290.54|3287.54|3285.54|401
1583465700000|2020-03-06 03:35:00|3290.54|3288.54|3296.04|3294.04|3296.54|3294.54|3289.54|3287.54|462
1583466000000|2020-03-06 03:40:00|3295.54|3293.54|3293.54|3291.54|3296.04|3294.04|3291.54|3289.54|103
1583466300000|2020-03-06 03:45:00|3293.04|3291.04|3288.54|3286.54|3293.04|3291.04|3287.54|3285.54|243
1583466600000|2020-03-06 03:50:00|3289.04|3287.04|3286.54|3284.54|3289.54|3287.54|3285.04|3283.04|183
1583466900000|2020-03-06 03:55:00|3286.04|3284.04|3285.54|3283.54|3286.54|3284.54|3284.54|3282.54|240
1583467200000|2020-03-06 04:00:00|3286.04|3284.04|3284.54|3282.54|3286.54|3284.54|3284.54|3282.54|102
1583467500000|2020-03-06 04:05:00|3285.04|3283.04|3287.04|3285.04|3287.54|3285.54|3284.54|3282.54|108
1583467800000|2020-03-06 04:10:00|3286.54|3284.54|3287.54|3285.54|3291.54|3289.54|3285.54|3283.54|273
1583468100000|2020-03-06 04:15:00|3288.04|3286.04|3285.54|3283.54|3288.54|3286.54|3284.54|3282.54|181
1583468400000|2020-03-06 04:20:00|3286.04|3284.04|3285.54|3283.54|3287.54|3285.54|3284.54|3282.54|38
1583468700000|2020-03-06 04:25:00|3286.54|3284.54|3285.54|3283.54|3287.54|3285.54|3285.54|3283.54|59
1583469000000|2020-03-06 04:30:00|3286.54|3284.54|3285.04|3283.04|3286.54|3284.54|3284.54|3282.54|139
1583469300000|2020-03-06 04:35:00|3284.54|3282.54|3288.54|3286.54|3288.54|3286.54|3284.54|3282.54|235
1583469600000|2020-03-06 04:40:00|3288.04|3286.04|3287.54|3285.54|3289.54|3287.54|3287.54|3285.54|129
1583469900000|2020-03-06 04:45:00|3288.04|3286.04|3287.54|3285.54|3289.54|3287.54|3286.54|3284.54|126
1583470200000|2020-03-06 04:50:00|3288.54|3286.54|3286.54|3284.54|3288.54|3286.54|3285.54|3283.54|43
1583470500000|2020-03-06 04:55:00|3287.54|3285.54|3286.54|3284.54|3288.54|3286.54|3286.04|3284.04|155
1583470800000|2020-03-06 05:00:00|3287.54|3285.54|3287.54|3285.54|3288.54|3286.54|3285.54|3283.54|552
1583471100000|2020-03-06 05:05:00|3288.54|3286.54|3283.54|3281.54|3288.54|3286.54|3283.54|3281.54|874
1583471400000|2020-03-06 05:10:00|3284.54|3282.54|3281.54|3279.54|3284.54|3282.54|3281.54|3279.54|450
1583471700000|2020-03-06 05:15:00|3282.04|3280.04|3284.54|3282.54|3284.54|3282.54|3282.04|3280.04|132
1583472000000|2020-03-06 05:20:00|3284.04|3282.04|3283.54|3281.54|3285.54|3283.54|3282.54|3280.54|145
1583472300000|2020-03-06 05:25:00|3283.04|3281.04|3279.54|3277.54|3283.54|3281.54|3279.54|3277.54|202
1583472600000|2020-03-06 05:30:00|3280.54|3278.54|3283.54|3281.54|3286.54|3284.54|3280.04|3278.04|978
1583472900000|2020-03-06 05:35:00|3284.54|3282.54|3282.54|3280.54|3285.54|3283.54|3282.54|3280.54|151
1583473200000|2020-03-06 05:40:00|3283.54|3281.54|3285.54|3283.54|3285.54|3283.54|3282.54|3280.54|271
1583473500000|2020-03-06 05:45:00|3285.04|3283.04|3286.54|3284.54|3287.54|3285.54|3284.54|3282.54|294
1583473800000|2020-03-06 05:50:00|3287.04|3285.04|3286.54|3284.54|3287.54|3285.54|3284.54|3282.54|190
1583474100000|2020-03-06 05:55:00|3287.04|3285.04|3288.54|3286.54|3289.54|3287.54|3286.54|3284.54|664
1583474400000|2020-03-06 06:00:00|3288.04|3286.04|3286.54|3284.54|3289.54|3287.54|3286.54|3284.54|337
1583474700000|2020-03-06 06:05:00|3287.04|3285.04|3290.04|3288.04|3290.54|3288.54|3286.54|3284.54|404
1583475000000|2020-03-06 06:10:00|3289.54|3287.54|3296.54|3294.54|3299.54|3297.54|3289.54|3287.54|859
1583475300000|2020-03-06 06:15:00|3296.04|3294.04|3299.54|3297.54|3302.04|3300.04|3294.54|3292.54|835
1583475600000|2020-03-06 06:20:00|3300.04|3298.04|3297.54|3295.54|3300.54|3298.54|3297.54|3295.54|302
1583475900000|2020-03-06 06:25:00|3297.04|3295.04|3298.54|3296.54|3301.04|3299.04|3296.54|3294.54|359
1583476200000|2020-03-06 06:30:00|3299.04|3297.04|3300.54|3298.54|3301.54|3299.54|3298.54|3296.54|413
1583476500000|2020-03-06 06:35:00|3299.54|3297.54|3298.54|3296.54|3300.54|3298.54|3297.54|3295.54|494
1583476800000|2020-03-06 06:40:00|3299.04|3297.04|3291.54|3289.54|3299.54|3297.54|3290.54|3288.54|698
1583477100000|2020-03-06 06:45:00|3290.54|3288.54|3288.54|3286.54|3291.04|3289.04|3288.54|3286.54|969
1583477400000|2020-03-06 06:50:00|3288.04|3286.04|3287.54|3285.54|3291.54|3289.54|3287.54|3285.54|1159
1583477700000|2020-03-06 06:55:00|3286.54|3284.54|3287.54|3285.54|3288.54|3286.54|3285.54|3283.54|922
1583478000000|2020-03-06 07:00:00|3287.29|3285.79|3296.29|3294.79|3298.29|3296.79|3287.29|3285.79|5942
1583478300000|2020-03-06 07:05:00|3296.79|3295.29|3298.29|3296.79|3299.29|3297.79|3295.29|3293.79|4322
1583478600000|2020-03-06 07:10:00|3299.29|3297.79|3292.29|3290.79|3299.29|3297.79|3291.29|3289.79|3837
1583478900000|2020-03-06 07:15:00|3291.79|3290.29|3290.29|3288.79|3294.29|3292.79|3289.29|3287.79|5385
1583479200000|2020-03-06 07:20:00|3291.29|3289.79|3291.29|3289.79|3292.29|3290.79|3287.29|3285.79|4667
1583479500000|2020-03-06 07:25:00|3292.29|3290.79|3288.29|3286.79|3293.29|3291.79|3287.29|3285.79|2742
1583479800000|2020-03-06 07:30:00|3289.29|3287.79|3292.29|3290.79|3294.29|3292.79|3288.29|3286.79|4581
1583480100000|2020-03-06 07:35:00|3293.29|3291.79|3296.29|3294.79|3296.29|3294.79|3292.29|3290.79|5384
1583480400000|2020-03-06 07:40:00|3295.29|3293.79|3301.29|3299.79|3302.29|3300.79|3295.29|3293.79|7161
1583480700000|2020-03-06 07:45:00|3302.29|3300.79|3298.29|3296.79|3302.29|3300.79|3298.29|3296.79|5817
1583481000000|2020-03-06 07:50:00|3297.29|3295.79|3294.29|3292.79|3298.29|3296.79|3293.29|3291.79|3900
1583481300000|2020-03-06 07:55:00|3295.29|3293.79|3290.29|3288.79|3296.29|3294.79|3289.29|3287.79|5307
1583481600000|2020-03-06 08:00:00|3291.29|3289.79|3298.29|3296.79|3300.29|3298.79|3286.29|3284.79|35670
1583481900000|2020-03-06 08:05:00|3297.29|3295.79|3312.29|3310.79|3312.29|3310.79|3296.29|3294.79|29388
1583482200000|2020-03-06 08:10:00|3311.29|3309.79|3309.29|3307.79|3312.29|3310.79|3299.29|3297.79|22894
1583482500000|2020-03-06 08:15:00|3308.29|3306.79|3309.29|3307.79|3309.29|3307.79|3303.29|3301.79|18968
1583482800000|2020-03-06 08:20:00|3308.29|3306.79|3300.29|3298.79|3312.29|3310.79|3297.29|3295.79|17534
1583483100000|2020-03-06 08:25:00|3299.29|3297.79|3290.29|3288.79|3300.79|3299.29|3290.29|3288.79|18942
1583483400000|2020-03-06 08:30:00|3289.29|3287.79|3277.29|3275.79|3293.29|3291.79|3277.29|3275.79|26828
1583483700000|2020-03-06 08:35:00|3278.29|3276.79|3269.29|3267.79|3278.29|3276.79|3267.29|3265.79|27724
1583484000000|2020-03-06 08:40:00|3269.51|3268.01|3278.51|3277.01|3282.51|3281.01|3269.51|3268.01|30785
1583484300000|2020-03-06 08:45:00|3279.51|3278.01|3281.51|3280.01|3287.51|3286.01|3279.51|3278.01|32765
1583484600000|2020-03-06 08:50:00|3280.51|3279.01|3279.51|3278.01|3280.51|3279.01|3270.51|3269.01|28223
1583484900000|2020-03-06 08:55:00|3280.51|3279.01|3286.51|3285.01|3289.51|3288.01|3278.51|3277.01|20641
1583485200000|2020-03-06 09:00:00|3287.51|3286.01|3296.51|3295.01|3298.51|3297.01|3286.51|3285.01|18598
1583485500000|2020-03-06 09:05:00|3297.51|3296.01|3292.51|3291.01|3299.51|3298.01|3292.51|3291.01|12628
1583485800000|2020-03-06 09:10:00|3293.51|3292.01|3285.51|3284.01|3293.51|3292.01|3280.51|3279.01|15391
1583486100000|2020-03-06 09:15:00|3284.51|3283.01|3283.51|3282.01|3284.51|3283.01|3273.51|3272.01|45784
1583486400000|2020-03-06 09:20:00|3284.51|3283.01|3271.51|3270.01|3285.51|3284.01|3270.51|3269.01|23383
1583486700000|2020-03-06 09:25:00|3272.51|3271.01|3276.51|3275.01|3276.51|3275.01|3271.51|3270.01|15327
1583487000000|2020-03-06 09:30:00|3277.51|3276.01|3269.51|3268.01|3277.51|3276.01|3268.51|3267.01|14308
1583487300000|2020-03-06 09:35:00|3268.51|3267.01|3266.51|3265.01|3271.51|3270.01|3262.51|3261.01|39434
1583487600000|2020-03-06 09:40:00|3265.51|3264.01|3263.51|3262.01|3271.51|3270.01|3263.51|3262.01|13780
1583487900000|2020-03-06 09:45:00|3264.51|3263.01|3262.51|3261.01|3266.51|3265.01|3259.51|3258.01|42777
1583488200000|2020-03-06 09:50:00|3263.51|3262.01|3259.51|3258.01|3269.51|3268.01|3258.51|3257.01|26088
1583488500000|2020-03-06 09:55:00|3258.51|3257.01|3254.51|3253.01|3261.51|3260.01|3254.51|3253.01|26497
1583488800000|2020-03-06 10:00:00|3255.51|3254.01|3251.51|3250.01|3260.51|3259.01|3251.51|3250.01|32106
1583489100000|2020-03-06 10:05:00|3252.51|3251.01|3245.51|3244.01|3253.51|3252.01|3244.51|3243.01|21074
1583489400000|2020-03-06 10:10:00|3244.51|3243.01|3250.51|3249.01|3252.51|3251.01|3240.51|3239.01|28692
1583489700000|2020-03-06 10:15:00|3251.51|3250.01|3251.51|3250.01|3252.51|3251.01|3243.51|3242.01|23944
1583490000000|2020-03-06 10:20:00|3250.51|3249.01|3241.51|3240.01|3250.51|3249.01|3239.51|3238.01|24593
1583490300000|2020-03-06 10:25:00|3242.51|3241.01|3239.51|3238.01|3244.51|3243.01|3236.51|3235.01|13844
1583490600000|2020-03-06 10:30:00|3240.51|3239.01|3237.51|3236.01|3245.01|3243.51|3235.51|3234.01|21414
1583490900000|2020-03-06 10:35:00|3238.51|3237.01|3229.51|3228.01|3239.51|3238.01|3224.51|3223.01|28918
1583491200000|2020-03-06 10:40:00|3230.51|3229.01|3230.51|3229.01|3233.51|3232.01|3226.51|3225.01|21829
1583491500000|2020-03-06 10:45:00|3229.51|3228.01|3235.51|3234.01|3239.51|3238.01|3229.51|3228.01|29792
1583491800000|2020-03-06 10:50:00|3236.01|3234.51|3245.51|3244.01|3245.51|3244.01|3233.51|3232.01|33191
1583492100000|2020-03-06 10:55:00|3244.51|3243.01|3245.51|3244.01|3248.51|3247.01|3241.51|3240.01|25491
1583492400000|2020-03-06 11:00:00|3244.51|3243.01|3264.51|3263.01|3264.51|3263.01|3242.51|3241.01|44104
1583492700000|2020-03-06 11:05:00|3265.51|3264.01|3250.51|3249.01|3267.51|3266.01|3249.51|3248.01|32885
1583493000000|2020-03-06 11:10:00|3249.51|3248.01|3243.51|3242.01|3253.51|3252.01|3242.51|3241.01|29959
1583493300000|2020-03-06 11:15:00|3244.51|3243.01|3249.51|3248.01|3253.51|3252.01|3243.51|3242.01|13076
1583493600000|2020-03-06 11:20:00|3250.51|3249.01|3249.51|3248.01|3252.51|3251.01|3246.51|3245.01|19360
1583493900000|2020-03-06 11:25:00|3250.51|3249.01|3244.51|3243.01|3252.51|3251.01|3243.51|3242.01|9156
1583494200000|2020-03-06 11:30:00|3245.51|3244.01|3243.51|3242.01|3248.51|3247.01|3241.51|3240.01|28271
1583494500000|2020-03-06 11:35:00|3243.01|3241.51|3243.51|3242.01|3248.51|3247.01|3240.51|3239.01|16631
1583494800000|2020-03-06 11:40:00|3242.51|3241.01|3241.51|3240.01|3247.51|3246.01|3241.51|3240.01|22300
1583495100000|2020-03-06 11:45:00|3240.51|3239.01|3249.51|3248.01|3249.51|3248.01|3240.51|3239.01|11729
1583495400000|2020-03-06 11:50:00|3250.51|3249.01|3252.51|3251.01|3255.51|3254.01|3249.51|3248.01|16086
1583495700000|2020-03-06 11:55:00|3253.51|3252.01|3242.51|3241.01|3254.51|3253.01|3242.51|3241.01|10665
1583496000000|2020-03-06 12:00:00|3243.51|3242.01|3247.51|3246.01|3249.51|3248.01|3243.51|3242.01|10254
1583496300000|2020-03-06 12:05:00|3248.01|3246.51|3249.51|3248.01|3250.51|3249.01|3243.51|3242.01|9029
1583496600000|2020-03-06 12:10:00|3248.51|3247.01|3250.51|3249.01|3251.51|3250.01|3245.51|3244.01|15081
1583496900000|2020-03-06 12:15:00|3249.51|3248.01|3255.51|3254.01|3255.51|3254.01|3246.51|3245.01|10156
1583497200000|2020-03-06 12:20:00|3254.51|3253.01|3250.51|3249.01|3255.51|3254.01|3250.51|3249.01|8342
1583497500000|2020-03-06 12:25:00|3249.51|3248.01|3245.51|3244.01|3250.51|3249.01|3243.51|3242.01|16711
1583497800000|2020-03-06 12:30:00|3246.51|3245.01|3246.51|3245.01|3250.51|3249.01|3245.51|3244.01|5732
1583498100000|2020-03-06 12:35:00|3247.51|3246.01|3249.51|3248.01|3251.51|3250.01|3245.51|3244.01|10897
1583498400000|2020-03-06 12:40:00|3249.21|3247.71|3244.21|3242.71|3249.21|3247.71|3241.21|3239.71|11641
1583498700000|2020-03-06 12:45:00|3243.21|3241.71|3240.21|3238.71|3246.21|3244.71|3240.21|3238.71|13422
1583499000000|2020-03-06 12:50:00|3241.21|3239.71|3238.21|3236.71|3242.21|3240.71|3232.21|3230.71|12172
1583499300000|2020-03-06 12:55:00|3239.21|3237.71|3241.21|3239.71|3241.21|3239.71|3235.21|3233.71|8163
1583499600000|2020-03-06 13:00:00|3240.21|3238.71|3239.21|3237.71|3244.21|3242.71|3237.21|3235.71|7948
1583499900000|2020-03-06 13:05:00|3240.21|3238.71|3237.21|3235.71|3243.21|3241.71|3236.21|3234.71|8650
1583500200000|2020-03-06 13:10:00|3238.21|3236.71|3236.21|3234.71|3238.71|3237.21|3233.21|3231.71|29143
1583500500000|2020-03-06 13:15:00|3235.21|3233.71|3239.21|3237.71|3243.21|3241.71|3235.21|3233.71|19218
1583500800000|2020-03-06 13:20:00|3240.21|3238.71|3239.21|3237.71|3243.21|3241.71|3237.21|3235.71|10587
1583501100000|2020-03-06 13:25:00|3240.21|3238.71|3240.21|3238.71|3243.21|3241.71|3235.21|3233.71|15764
1583501400000|2020-03-06 13:30:00|3241.21|3239.71|3245.21|3243.71|3246.21|3244.71|3239.21|3237.71|26541
1583501700000|2020-03-06 13:35:00|3246.21|3244.71|3246.21|3244.71|3251.21|3249.71|3239.21|3237.71|17544
1583502000000|2020-03-06 13:40:00|3245.21|3243.71|3236.21|3234.71|3246.21|3244.71|3236.21|3234.71|83775
1583502300000|2020-03-06 13:45:00|3237.21|3235.71|3243.21|3241.71|3247.21|3245.71|3235.21|3233.71|12693
1583502600000|2020-03-06 13:50:00|3242.21|3240.71|3246.21|3244.71|3247.21|3245.71|3235.21|3233.71|17731
1583502900000|2020-03-06 13:55:00|3247.21|3245.71|3244.21|3242.71|3251.71|3250.21|3241.21|3239.71|18978
1583503200000|2020-03-06 14:00:00|3243.21|3241.71|3237.21|3235.71|3243.21|3241.71|3237.21|3235.71|10537
1583503500000|2020-03-06 14:05:00|3238.21|3236.71|3233.21|3231.71|3239.21|3237.71|3231.21|3229.71|13164
1583503800000|2020-03-06 14:10:00|3234.21|3232.71|3227.21|3225.71|3236.21|3234.71|3227.21|3225.71|208880
1583504100000|2020-03-06 14:15:00|3228.21|3226.71|3228.21|3226.71|3228.21|3226.71|3223.21|3221.71|20693
1583504400000|2020-03-06 14:20:00|3229.21|3227.71|3223.21|3221.71|3229.21|3227.71|3222.21|3220.71|13133
1583504700000|2020-03-06 14:25:00|3222.21|3220.71|3228.21|3226.71|3228.21|3226.71|3222.21|3220.71|10024
1583505000000|2020-03-06 14:30:00|3226.21|3224.71|3225.21|3223.71|3235.21|3233.71|3222.21|3220.71|33322
1583505300000|2020-03-06 14:35:00|3226.21|3224.71|3230.21|3228.71|3235.21|3233.71|3225.21|3223.71|25880
1583505600000|2020-03-06 14:40:00|3231.21|3229.71|3228.21|3226.71|3231.21|3229.71|3222.21|3220.71|24982
1583505900000|2020-03-06 14:45:00|3227.21|3225.71|3221.21|3219.71|3232.21|3230.71|3221.21|3219.71|28258
1583506200000|2020-03-06 14:50:00|3220.21|3218.71|3222.21|3220.71|3225.21|3223.71|3216.21|3214.71|29125
1583506500000|2020-03-06 14:55:00|3221.21|3219.71|3229.21|3227.71|3235.21|3233.71|3220.21|3218.71|27454
1583506800000|2020-03-06 15:00:00|3230.21|3228.71|3238.21|3236.71|3240.21|3238.71|3230.21|3228.71|25440
1583507100000|2020-03-06 15:05:00|3239.21|3237.71|3227.21|3225.71|3242.21|3240.71|3227.21|3225.71|31017
1583507400000|2020-03-06 15:10:00|3227.34|3225.84|3230.34|3228.84|3236.34|3234.84|3222.34|3220.84|47005
1583507700000|2020-03-06 15:15:00|3229.34|3227.84|3228.34|3226.84|3237.34|3235.84|3228.34|3226.84|38915
1583508000000|2020-03-06 15:20:00|3229.34|3227.84|3230.34|3228.84|3231.34|3229.84|3224.34|3222.84|32549
1583508300000|2020-03-06 15:25:00|3229.34|3227.84|3249.34|3247.84|3253.34|3251.84|3228.34|3226.84|43550
1583508600000|2020-03-06 15:30:00|3250.34|3248.84|3245.34|3243.84|3257.34|3255.84|3245.34|3243.84|47642
1583508900000|2020-03-06 15:35:00|3244.34|3242.84|3249.34|3247.84|3252.34|3250.84|3239.34|3237.84|40214
1583509200000|2020-03-06 15:40:00|3248.34|3246.84|3255.34|3253.84|3261.34|3259.84|3244.34|3242.84|39822
1583509500000|2020-03-06 15:45:00|3256.34|3254.84|3259.34|3257.84|3259.34|3257.84|3251.34|3249.84|32590
1583509800000|2020-03-06 15:50:00|3260.34|3258.84|3253.34|3251.84|3262.34|3260.84|3249.34|3247.84|29593
1583510100000|2020-03-06 15:55:00|3252.34|3250.84|3246.34|3244.84|3254.34|3252.84|3240.34|3238.84|30380
1583510400000|2020-03-06 16:00:00|3245.34|3243.84|3239.34|3237.84|3248.34|3246.84|3237.34|3235.84|30587
1583510700000|2020-03-06 16:05:00|3238.34|3236.84|3233.34|3231.84|3241.34|3239.84|3231.34|3229.84|30249
1583511000000|2020-03-06 16:10:00|3232.34|3230.84|3228.34|3226.84|3235.34|3233.84|3226.34|3224.84|31302
1583511300000|2020-03-06 16:15:00|3227.34|3225.84|3230.34|3228.84|3236.34|3234.84|3226.34|3224.84|24792
1583511600000|2020-03-06 16:20:00|3229.34|3227.84|3234.34|3232.84|3237.34|3235.84|3229.34|3227.84|33605
1583511900000|2020-03-06 16:25:00|3233.34|3231.84|3237.34|3235.84|3239.34|3237.84|3231.34|3229.84|62540
1583512200000|2020-03-06 16:30:00|3236.34|3234.84|3234.34|3232.84|3248.34|3246.84|3233.34|3231.84|132692
1583512500000|2020-03-06 16:35:00|3232.34|3230.84|3236.34|3234.84|3238.34|3236.84|3230.34|3228.84|64534
1583512800000|2020-03-06 16:40:00|3235.34|3233.84|3230.34|3228.84|3237.34|3235.84|3229.34|3227.84|34810
1583513100000|2020-03-06 16:45:00|3231.34|3229.84|3226.34|3224.84|3231.34|3229.84|3225.34|3223.84|19264
1583513400000|2020-03-06 16:50:00|3225.34|3223.84|3233.34|3231.84|3233.34|3231.84|3225.34|3223.84|22864
1583513700000|2020-03-06 16:55:00|3232.34|3230.84|3231.34|3229.84|3233.34|3231.84|3228.34|3226.84|13138
1583514000000|2020-03-06 17:00:00|3232.34|3230.84|3221.34|3219.84|3233.34|3231.84|3221.34|3219.84|14916
1583514300000|2020-03-06 17:05:00|3222.34|3220.84|3220.34|3218.84|3223.34|3221.84|3219.84|3218.34|7874
1583514600000|2020-03-06 17:10:00|3220.84|3219.34|3222.34|3220.84|3223.34|3221.84|3218.34|3216.84|9270
1583514900000|2020-03-06 17:15:00|3222.84|3221.34|3220.34|3218.84|3227.34|3225.84|3219.34|3217.84|11124
1583515200000|2020-03-06 17:20:00|3219.34|3217.84|3225.34|3223.84|3228.34|3226.84|3219.34|3217.84|12096
1583515500000|2020-03-06 17:25:00|3224.84|3223.34|3223.34|3221.84|3226.34|3224.84|3222.34|3220.84|7763
1583515800000|2020-03-06 17:30:00|3224.34|3222.84|3235.34|3233.84|3235.34|3233.84|3222.34|3220.84|8227
1583516100000|2020-03-06 17:35:00|3234.34|3232.84|3237.34|3235.84|3240.34|3238.84|3231.34|3229.84|10325
1583516400000|2020-03-06 17:40:00|3236.34|3234.84|3242.34|3240.84|3242.34|3240.84|3234.34|3232.84|5929
1583516700000|2020-03-06 17:45:00|3241.84|3240.34|3234.34|3232.84|3245.34|3243.84|3234.34|3232.84|7050
1583517000000|2020-03-06 17:50:00|3233.34|3231.84|3231.34|3229.84|3236.84|3235.34|3230.34|3228.84|3863
1583517300000|2020-03-06 17:55:00|3232.34|3230.84|3229.34|3227.84|3233.34|3231.84|3229.34|3227.84|2342
1583517600000|2020-03-06 18:00:00|3230.34|3228.84|3233.34|3231.84|3236.34|3234.84|3229.34|3227.84|5074
1583517900000|2020-03-06 18:05:00|3233.84|3232.34|3234.34|3232.84|3238.34|3236.84|3232.34|3230.84|3255
1583518200000|2020-03-06 18:10:00|3235.34|3233.84|3231.34|3229.84|3237.34|3235.84|3230.34|3228.84|4242
1583518500000|2020-03-06 18:15:00|3230.84|3229.34|3233.34|3231.84|3235.34|3233.84|3230.34|3228.84|2236
1583518800000|2020-03-06 18:20:00|3234.34|3232.84|3244.34|3242.84|3246.34|3244.84|3234.34|3232.84|5934
1583519100000|2020-03-06 18:25:00|3243.34|3241.84|3239.34|3237.84|3244.34|3242.84|3238.84|3237.34|4445
1583519400000|2020-03-06 18:30:00|3238.84|3237.34|3237.34|3235.84|3242.34|3240.84|3236.84|3235.34|3270
1583519700000|2020-03-06 18:35:00|3238.34|3236.84|3243.34|3241.84|3245.34|3243.84|3234.84|3233.34|3631
1583520000000|2020-03-06 18:40:00|3242.84|3241.34|3239.34|3237.84|3247.34|3245.84|3238.34|3236.84|3696
1583520300000|2020-03-06 18:45:00|3240.34|3238.84|3233.34|3231.84|3240.34|3238.84|3231.34|3229.84|3700
1583520600000|2020-03-06 18:50:00|3232.34|3230.84|3227.34|3225.84|3235.84|3234.34|3227.34|3225.84|2746
1583520900000|2020-03-06 18:55:00|3228.34|3226.84|3230.34|3228.84|3233.34|3231.84|3228.34|3226.84|4051
1583521200000|2020-03-06 19:00:00|3230.84|3229.34|3228.34|3226.84|3231.34|3229.84|3224.34|3222.84|4682
1583521500000|2020-03-06 19:05:00|3229.34|3227.84|3224.84|3223.34|3230.84|3229.34|3223.34|3221.84|2488
1583521800000|2020-03-06 19:10:00|3224.34|3222.84|3225.34|3223.84|3228.84|3227.34|3223.34|3221.84|1447
1583522100000|2020-03-06 19:15:00|3224.34|3222.84|3223.34|3221.84|3228.34|3226.84|3222.34|3220.84|2257
1583522400000|2020-03-06 19:20:00|3222.34|3220.84|3225.34|3223.84|3227.34|3225.84|3221.34|3219.84|2439
1583522700000|2020-03-06 19:25:00|3226.34|3224.84|3224.34|3222.84|3229.34|3227.84|3223.34|3221.84|1132
1583523000000|2020-03-06 19:30:00|3225.34|3223.84|3218.34|3216.84|3226.34|3224.84|3218.34|3216.84|2177
1583523300000|2020-03-06 19:35:00|3219.34|3217.84|3210.34|3208.84|3219.34|3217.84|3209.34|3207.84|7232
1583523600000|2020-03-06 19:40:00|3210.84|3209.34|3209.34|3207.84|3212.34|3210.84|3206.34|3204.84|5275
1583523900000|2020-03-06 19:45:00|3208.84|3207.34|3204.34|3202.84|3214.34|3212.84|3204.34|3202.84|2995
1583524200000|2020-03-06 19:50:00|3205.34|3203.84|3204.34|3202.84|3206.34|3204.84|3202.34|3200.84|4689
1583524500000|2020-03-06 19:55:00|3205.34|3203.84|3204.34|3202.84|3209.34|3207.84|3204.34|3202.84|3752
1583524800000|2020-03-06 20:00:00|3203.34|3201.84|3201.34|3199.84|3207.34|3205.84|3199.34|3197.84|3938
1583525100000|2020-03-06 20:05:00|3200.34|3198.84|3196.34|3194.84|3202.34|3200.84|3195.34|3193.84|4165
1583525400000|2020-03-06 20:10:00|3197.34|3195.84|3201.34|3199.84|3208.34|3206.84|3196.34|3194.84|5625
1583525700000|2020-03-06 20:15:00|3202.34|3200.84|3214.34|3212.84|3214.34|3212.84|3201.34|3199.84|4743
1583526000000|2020-03-06 20:20:00|3213.34|3211.84|3216.34|3214.84|3216.34|3214.84|3209.34|3207.84|5829
1583526300000|2020-03-06 20:25:00|3217.34|3215.84|3208.34|3206.84|3218.34|3216.84|3206.34|3204.84|6085
1583526600000|2020-03-06 20:30:00|3207.34|3205.84|3223.34|3221.84|3227.34|3225.84|3206.34|3204.84|10025
1583526900000|2020-03-06 20:35:00|3224.34|3222.84|3211.34|3209.84|3228.34|3226.84|3210.34|3208.84|11681
1583527200000|2020-03-06 20:40:00|3212.34|3210.84|3223.34|3221.84|3224.84|3223.34|3211.34|3209.84|8710
1583527500000|2020-03-06 20:45:00|3224.34|3222.84|3222.34|3220.84|3225.34|3223.84|3215.34|3213.84|15021
1583527800000|2020-03-06 20:50:00|3223.34|3221.84|3229.34|3227.84|3240.34|3238.84|3222.34|3220.84|23721
1583528100000|2020-03-06 20:55:00|3228.34|3226.84|3232.34|3230.84|3238.34|3236.84|3228.34|3226.84|16525
1583528400000|2020-03-06 21:00:00|3235.39|3232.39|3230.19|3227.19|3238.69|3235.69|3226.99|3223.99|165
1583528700000|2020-03-06 21:05:00|3230.49|3227.49|3225.29|3222.29|3231.89|3228.89|3222.89|3219.89|0
1583529000000|2020-03-06 21:10:00|3225.09|3222.09|3230.79|3227.79|3232.69|3229.69|3223.19|3220.19|0
1583529300000|2020-03-06 21:15:00|3231.09|3228.09|3232.59|3229.59|3232.59|3229.59|3230.69|3227.69|0
1583529600000|2020-03-06 21:20:00|3232.49|3229.49|3232.79|3229.79|3232.89|3229.89|3232.19|3229.19|0
1583529900000|2020-03-06 21:25:00|3232.69|3229.69|3231.99|3228.99|3232.79|3229.79|3231.59|3228.59|0
1583530200000|2020-03-06 21:30:00|3231.19|3228.19|3227.39|3224.39|3232.29|3229.29|3226.79|3223.79|0
1583530500000|2020-03-06 21:35:00|3227.09|3224.09|3231.69|3228.69|3232.29|3229.29|3227.09|3224.09|0
1583530800000|2020-03-06 21:40:00|3231.49|3228.49|3231.49|3228.49|3232.79|3229.79|3230.09|3227.09|0
1583531100000|2020-03-06 21:45:00|3231.19|3228.19|3228.19|3225.19|3231.99|3228.99|3227.69|3224.69|0
1583531400000|2020-03-06 21:50:00|3227.89|3224.89|3227.39|3224.39|3228.49|3225.49|3227.39|3224.39|0
1583531700000|2020-03-06 21:55:00|3227.69|3224.69|3229.79|3226.79|3230.89|3227.89|3226.29|3223.29|0
1583705100000|2020-03-08 22:05:00|3098.99|3093.99|3081.39|3076.39|3098.99|3093.99|3068.89|3063.89|0
1583705400000|2020-03-08 22:10:00|3081.59|3076.59|3093.79|3088.79|3100.59|3095.59|3078.59|3073.59|0
1583705700000|2020-03-08 22:15:00|3093.59|3088.59|3088.79|3083.79|3103.69|3098.69|3081.59|3076.59|0
1583706000000|2020-03-08 22:20:00|3087.79|3082.79|3093.99|3088.99|3104.39|3099.39|3086.49|3081.49|0
1583706300000|2020-03-08 22:25:00|3093.79|3088.79|3082.59|3077.59|3093.99|3088.99|3081.29|3076.29|0
1583706600000|2020-03-08 22:30:00|3081.09|3076.09|3073.29|3068.29|3086.29|3081.29|3071.39|3066.39|0
1583706900000|2020-03-08 22:35:00|3073.49|3068.49|3075.79|3070.79|3078.89|3073.89|3062.29|3057.29|0
1583707200000|2020-03-08 22:40:00|3075.89|3070.89|3069.89|3064.89|3081.99|3076.99|3060.19|3055.19|0
1583707500000|2020-03-08 22:45:00|3070.09|3065.09|3065.59|3060.59|3077.19|3072.19|3058.39|3053.39|0
1583707800000|2020-03-08 22:50:00|3065.39|3060.39|3070.69|3065.69|3073.49|3068.49|3058.89|3053.89|0
1583708100000|2020-03-08 22:55:00|3070.59|3065.59|3073.29|3068.29|3078.39|3073.39|3066.79|3061.79|0
1583708400000|2020-03-08 23:00:00|3073.49|3068.49|3073.29|3068.29|3080.59|3075.59|3072.09|3067.09|0
1583708700000|2020-03-08 23:05:00|3073.59|3068.59|3085.99|3080.99|3088.89|3083.89|3072.79|3067.79|0
1583709000000|2020-03-08 23:10:00|3085.69|3080.69|3085.49|3080.49|3091.49|3086.49|3082.39|3077.39|0
1583709300000|2020-03-08 23:15:00|3085.69|3080.69|3084.39|3079.39|3085.79|3080.79|3080.29|3075.29|0
1583709600000|2020-03-08 23:20:00|3084.69|3079.69|3073.29|3068.29|3087.29|3082.29|3072.69|3067.69|0
1583709900000|2020-03-08 23:25:00|3073.49|3068.49|3074.29|3069.29|3079.29|3074.29|3064.89|3059.89|0
1583710200000|2020-03-08 23:30:00|3074.19|3069.19|3064.49|3059.49|3076.89|3071.89|3061.39|3056.39|0
1583710500000|2020-03-08 23:35:00|3064.59|3059.59|3068.69|3063.69|3071.69|3066.69|3058.99|3053.99|0
1583710800000|2020-03-08 23:40:00|3068.59|3063.59|3060.19|3055.19|3068.69|3063.69|3059.99|3054.99|0
1583711100000|2020-03-08 23:45:00|3060.49|3055.49|3057.09|3052.09|3066.99|3061.99|3057.09|3052.09|0
1583711400000|2020-03-08 23:50:00|3056.89|3051.89|3059.99|3054.99|3064.39|3059.39|3056.59|3051.59|0
1583711700000|2020-03-08 23:55:00|3060.19|3055.19|3059.79|3054.79|3061.79|3056.79|3055.59|3050.59|0
1583712000000|2020-03-09 00:00:00|3059.99|3054.99|3059.09|3054.09|3065.39|3060.39|3057.09|3052.09|0
1583712300000|2020-03-09 00:05:00|3058.89|3053.89|3073.19|3068.19|3074.19|3069.19|3058.89|3053.89|0
1583712600000|2020-03-09 00:10:00|3072.99|3067.99|3065.69|3060.69|3073.79|3068.79|3063.89|3058.89|0
1583712900000|2020-03-09 00:15:00|3065.79|3060.79|3087.59|3083.59|3107.59|3103.59|3065.79|3060.79|388599
1583713200000|2020-03-09 00:20:00|3087.09|3083.09|3090.09|3086.09|3098.59|3094.59|3086.59|3082.59|113236
1583713500000|2020-03-09 00:25:00|3089.59|3085.59|3093.59|3089.59|3097.09|3093.09|3088.09|3084.09|32025
1583713800000|2020-03-09 00:30:00|3094.09|3090.09|3082.09|3078.09|3094.09|3090.09|3080.59|3076.59|28566
1583714100000|2020-03-09 00:35:00|3081.59|3077.59|3081.59|3077.59|3085.59|3081.59|3079.09|3075.09|910
1583714400000|2020-03-09 00:40:00|3082.09|3078.09|3089.09|3085.09|3090.09|3086.09|3080.59|3076.59|1086
1583714700000|2020-03-09 00:45:00|3090.09|3086.09|3092.09|3088.09|3095.59|3091.59|3089.59|3085.59|984
1583715000000|2020-03-09 00:50:00|3093.59|3089.59|3092.09|3088.09|3096.59|3092.59|3090.59|3086.59|1548
1583715300000|2020-03-09 00:55:00|3092.59|3088.59|3092.59|3088.59|3093.59|3089.59|3088.09|3084.09|1781
1583715600000|2020-03-09 01:00:00|3092.09|3088.09|3101.09|3097.09|3102.09|3098.09|3090.59|3086.59|3619
1583715900000|2020-03-09 01:05:00|3100.59|3096.59|3094.59|3090.59|3101.09|3097.09|3092.59|3088.59|1190
1583716200000|2020-03-09 01:10:00|3093.59|3089.59|3094.59|3090.59|3097.59|3093.59|3092.59|3088.59|1059
1583716500000|2020-03-09 01:15:00|3093.59|3089.59|3091.59|3087.59|3094.59|3090.59|3088.59|3084.59|921
1583716800000|2020-03-09 01:20:00|3092.59|3088.59|3088.59|3084.59|3092.59|3088.59|3087.09|3083.09|544
1583717100000|2020-03-09 01:25:00|3089.59|3085.59|3088.59|3084.59|3091.59|3087.59|3086.59|3082.59|356
1583717400000|2020-03-09 01:30:00|3090.09|3086.09|3087.59|3083.59|3090.59|3086.59|3086.59|3082.59|653
1583717700000|2020-03-09 01:35:00|3088.59|3084.59|3083.59|3079.59|3088.59|3084.59|3082.09|3078.09|1127
1583718000000|2020-03-09 01:40:00|3082.59|3078.59|3079.59|3075.59|3082.59|3078.59|3073.59|3069.59|1207
1583718300000|2020-03-09 01:45:00|3078.59|3074.59|3064.59|3060.59|3080.59|3076.59|3064.59|3060.59|1448
1583718600000|2020-03-09 01:50:00|3063.59|3059.59|3057.09|3053.09|3067.59|3063.59|3055.59|3051.59|3348
1583718900000|2020-03-09 01:55:00|3057.59|3053.59|3051.59|3047.59|3059.59|3055.59|3050.59|3046.59|1420
1583719200000|2020-03-09 02:00:00|3050.59|3046.59|3048.59|3044.59|3052.59|3048.59|3047.59|3043.59|1143
1583719500000|2020-03-09 02:05:00|3048.09|3044.09|3047.09|3043.09|3053.09|3049.09|3046.59|3042.59|1292
1583719800000|2020-03-09 02:10:00|3046.59|3042.59|3030.59|3026.59|3050.09|3046.09|3030.59|3026.59|2225
1583720100000|2020-03-09 02:15:00|3031.59|3027.59|3031.59|3027.59|3036.59|3032.59|3030.59|3026.59|1465
1583720400000|2020-03-09 02:20:00|3031.09|3027.09|3028.59|3024.59|3035.59|3031.59|3028.59|3024.59|1858
1583720700000|2020-03-09 02:25:00|3027.59|3023.59|3022.59|3018.59|3029.59|3025.59|3022.59|3018.59|951
1583721000000|2020-03-09 02:30:00|3023.59|3019.59|3025.59|3021.59|3025.59|3021.59|3019.59|3015.59|979
1583721300000|2020-03-09 02:35:00|3026.59|3022.59|3029.59|3025.59|3032.59|3028.59|3026.59|3022.59|554
1583721600000|2020-03-09 02:40:00|3030.09|3026.09|3043.59|3039.59|3043.59|3039.59|3029.59|3025.59|1143
1583721900000|2020-03-09 02:45:00|3044.09|3040.09|3047.59|3043.59|3051.09|3047.09|3041.59|3037.59|638
1583722200000|2020-03-09 02:50:00|3047.09|3043.09|3050.59|3046.59|3053.09|3049.09|3044.59|3040.59|480
1583722500000|2020-03-09 02:55:00|3051.09|3047.09|3055.59|3051.59|3055.59|3051.59|3050.09|3046.09|648
1583722800000|2020-03-09 03:00:00|3056.09|3052.09|3056.59|3052.59|3061.09|3057.09|3051.59|3047.59|808
1583723100000|2020-03-09 03:05:00|3055.59|3051.59|3045.59|3041.59|3057.09|3053.09|3045.59|3041.59|1086
1583723400000|2020-03-09 03:10:00|3046.09|3042.09|3061.59|3057.59|3063.09|3059.09|3045.59|3041.59|1164
1583723700000|2020-03-09 03:15:00|3061.09|3057.09|3073.59|3069.59|3074.59|3070.59|3061.09|3057.09|1224
1583724000000|2020-03-09 03:20:00|3074.59|3070.59|3061.59|3057.59|3074.59|3070.59|3060.59|3056.59|448
1583724300000|2020-03-09 03:25:00|3062.59|3058.59|3057.59|3053.59|3063.59|3059.59|3056.59|3052.59|655
1583724600000|2020-03-09 03:30:00|3056.59|3052.59|3044.59|3040.59|3060.59|3056.59|3044.59|3040.59|609
1583724900000|2020-03-09 03:35:00|3042.59|3038.59|3040.09|3036.09|3048.59|3044.59|3039.59|3035.59|1022
1583725200000|2020-03-09 03:40:00|3038.09|3034.09|3040.59|3036.59|3043.09|3039.09|3033.59|3029.59|562
1583725500000|2020-03-09 03:45:00|3041.59|3037.59|3047.59|3043.59|3047.59|3043.59|3039.59|3035.59|385
1583725800000|2020-03-09 03:50:00|3048.59|3044.59|3053.59|3049.59|3055.09|3051.09|3047.59|3043.59|754
1583726100000|2020-03-09 03:55:00|3054.59|3050.59|3047.09|3043.09|3056.09|3052.09|3047.09|3043.09|302
1583726400000|2020-03-09 04:00:00|3048.09|3044.09|3050.09|3046.09|3050.59|3046.59|3044.59|3040.59|265
1583726700000|2020-03-09 04:05:00|3052.09|3048.09|3047.59|3043.59|3052.59|3048.59|3045.59|3041.59|386
1583727000000|2020-03-09 04:10:00|3046.59|3042.59|3042.59|3038.59|3047.59|3043.59|3041.59|3037.59|312
1583727300000|2020-03-09 04:15:00|3042.09|3038.09|3041.59|3037.59|3043.59|3039.59|3039.59|3035.59|235
1583727600000|2020-03-09 04:20:00|3041.09|3037.09|3047.59|3043.59|3050.59|3046.59|3039.59|3035.59|394
1583727900000|2020-03-09 04:25:00|3048.09|3044.09|3040.59|3036.59|3048.59|3044.59|3040.59|3036.59|201
1583728200000|2020-03-09 04:30:00|3041.59|3037.59|3045.59|3041.59|3046.59|3042.59|3040.59|3036.59|230
1583728500000|2020-03-09 04:35:00|3044.59|3040.59|3045.59|3041.59|3046.59|3042.59|3044.09|3040.09|166
1583728800000|2020-03-09 04:40:00|3046.59|3042.59|3047.59|3043.59|3048.59|3044.59|3045.59|3041.59|127
1583729100000|2020-03-09 04:45:00|3048.59|3044.59|3045.59|3041.59|3048.59|3044.59|3045.59|3041.59|185
1583729400000|2020-03-09 04:50:00|3044.59|3040.59|3037.59|3033.59|3044.59|3040.59|3036.59|3032.59|666
1583729700000|2020-03-09 04:55:00|3036.59|3032.59|3034.59|3030.59|3037.59|3033.59|3033.09|3029.09|461
1583730000000|2020-03-09 05:00:00|3036.59|3032.59|3027.59|3023.59|3037.59|3033.59|3027.09|3023.09|709
1583730300000|2020-03-09 05:05:00|3028.09|3024.09|3030.59|3026.59|3030.59|3026.59|3026.59|3022.59|467
1583730600000|2020-03-09 05:10:00|3030.09|3026.09|3019.59|3015.59|3030.09|3026.09|3019.59|3015.59|629
1583730900000|2020-03-09 05:15:00|3018.59|3014.59|3021.59|3017.59|3025.59|3021.59|3018.59|3014.59|575
1583731200000|2020-03-09 05:20:00|3022.09|3018.09|3028.09|3024.09|3028.59|3024.59|3022.09|3018.09|371
1583731500000|2020-03-09 05:25:00|3027.59|3023.59|3023.59|3019.59|3028.09|3024.09|3018.59|3014.59|362
1583731800000|2020-03-09 05:30:00|3024.59|3020.59|3031.09|3027.09|3032.59|3028.59|3024.59|3020.59|382
1583732100000|2020-03-09 05:35:00|3029.09|3025.09|3035.09|3031.09|3036.09|3032.09|3029.09|3025.09|716
1583732400000|2020-03-09 05:40:00|3035.59|3031.59|3046.09|3042.09|3046.09|3042.09|3035.09|3031.09|525
1583732700000|2020-03-09 05:45:00|3046.59|3042.59|3044.59|3040.59|3049.09|3045.09|3042.09|3038.09|541
1583733000000|2020-03-09 05:50:00|3045.59|3041.59|3045.59|3041.59|3051.59|3047.59|3044.59|3040.59|1040
1583733300000|2020-03-09 05:55:00|3045.09|3041.09|3050.59|3046.59|3053.59|3049.59|3043.09|3039.09|1594
1583733600000|2020-03-09 06:00:00|3050.09|3046.09|3043.59|3039.59|3050.59|3046.59|3042.59|3038.59|590
1583733900000|2020-03-09 06:05:00|3043.09|3039.09|3043.09|3039.09|3044.59|3040.59|3042.59|3038.59|860
1583734200000|2020-03-09 06:10:00|3042.59|3038.59|3043.59|3039.59|3044.59|3040.59|3042.59|3038.59|1111
1583734500000|2020-03-09 06:15:00|3042.59|3038.59|3043.59|3039.59|3043.59|3039.59|3041.59|3037.59|997
1583734800000|2020-03-09 06:20:00|3044.59|3040.59|3047.59|3043.59|3048.59|3044.59|3043.59|3039.59|1822
1583735100000|2020-03-09 06:25:00|3046.59|3042.59|3046.59|3042.59|3048.59|3044.59|3046.59|3042.59|1214
1583735400000|2020-03-09 06:30:00|3047.59|3043.59|3057.59|3053.59|3058.59|3054.59|3046.59|3042.59|2744
1583735700000|2020-03-09 06:35:00|3056.59|3052.59|3049.59|3045.59|3058.59|3054.59|3049.59|3045.59|1634
1583736000000|2020-03-09 06:40:00|3050.09|3046.09|3047.09|3043.09|3050.59|3046.59|3046.09|3042.09|2122
1583736300000|2020-03-09 06:45:00|3046.59|3042.59|3031.59|3027.59|3049.09|3045.09|3030.59|3026.59|2501
1583736600000|2020-03-09 06:50:00|3031.09|3027.09|3019.59|3015.59|3034.59|3030.59|3019.59|3015.59|4548
1583736900000|2020-03-09 06:55:00|3017.59|3013.59|3013.59|3009.59|3017.59|3013.59|3001.59|2997.59|7881
1583737200000|2020-03-09 07:00:00|3013.34|3009.84|3015.34|3011.84|3015.34|3011.84|3000.34|2996.84|11804
1583737500000|2020-03-09 07:05:00|3016.34|3012.84|2999.34|2995.84|3018.34|3014.84|2994.34|2990.84|13249
1583737800000|2020-03-09 07:10:00|2998.34|2994.84|2983.34|2979.84|2998.34|2994.84|2979.34|2975.84|11960
1583738100000|2020-03-09 07:15:00|2984.34|2980.84|2959.34|2955.84|2989.34|2985.84|2959.34|2955.84|12165
1583738400000|2020-03-09 07:20:00|2958.34|2954.84|2932.84|2929.34|2966.34|2962.84|2930.34|2926.84|18565
1583738700000|2020-03-09 07:25:00|2934.34|2930.84|2933.34|2929.84|2936.84|2933.34|2912.34|2908.84|23908
1583739000000|2020-03-09 07:30:00|2934.34|2930.84|2933.34|2929.84|2952.34|2948.84|2929.34|2925.84|13600
1583739300000|2020-03-09 07:35:00|2934.34|2930.84|2920.34|2916.84|2943.34|2939.84|2912.34|2908.84|15727
1583739600000|2020-03-09 07:40:00|2921.34|2917.84|2943.34|2939.84|2943.34|2939.84|2913.34|2909.84|10061
1583739900000|2020-03-09 07:45:00|2944.34|2940.84|2949.34|2945.84|2955.34|2951.84|2939.34|2935.84|15305
1583740200000|2020-03-09 07:50:00|2947.34|2943.84|2974.34|2970.84|2980.34|2976.84|2947.34|2943.84|14117
1583740500000|2020-03-09 07:55:00|2975.34|2971.84|2994.34|2990.84|3001.34|2997.84|2965.34|2961.84|12823
1583740800000|2020-03-09 08:00:00|2995.34|2991.84|2981.34|2977.84|2995.34|2991.84|2966.34|2962.84|25966
1583741100000|2020-03-09 08:05:00|2980.34|2976.84|2954.34|2950.84|2980.34|2976.84|2952.34|2948.84|27086
1583741400000|2020-03-09 08:10:00|2952.34|2948.84|2981.34|2977.84|2982.34|2978.84|2949.34|2945.84|24200
1583741700000|2020-03-09 08:15:00|2982.34|2978.84|2980.34|2976.84|2994.34|2990.84|2977.34|2973.84|21595
1583742000000|2020-03-09 08:20:00|2979.34|2975.84|2979.34|2975.84|2998.34|2994.84|2979.34|2975.84|24438
1583742300000|2020-03-09 08:25:00|2981.34|2977.84|2994.34|2990.84|2997.34|2993.84|2979.34|2975.84|17867
1583742600000|2020-03-09 08:30:00|2993.34|2989.84|2994.34|2990.84|2997.34|2993.84|2985.34|2981.84|18124
1583742900000|2020-03-09 08:35:00|2993.34|2989.84|2992.34|2988.84|2994.34|2990.84|2985.34|2981.84|16116
1583743200000|2020-03-09 08:40:00|2991.34|2987.84|3011.34|3007.84|3012.34|3008.84|2988.34|2984.84|29860
1583743500000|2020-03-09 08:45:00|3012.34|3008.84|3019.34|3015.84|3020.34|3016.84|3005.34|3001.84|25142
1583743800000|2020-03-09 08:50:00|3018.34|3014.84|3020.34|3016.84|3030.34|3026.84|3013.34|3009.84|28410
1583744100000|2020-03-09 08:55:00|3021.34|3017.84|3007.34|3003.84|3024.34|3020.84|3002.34|2998.84|22178
1583744400000|2020-03-09 09:00:00|3008.34|3004.84|3013.34|3009.84|3018.34|3014.84|3002.34|2998.84|24235
1583744700000|2020-03-09 09:05:00|3012.34|3008.84|3023.34|3019.84|3023.34|3019.84|3008.34|3004.84|11929
1583745000000|2020-03-09 09:10:00|3024.34|3020.84|3041.34|3037.84|3045.34|3041.84|3015.34|3011.84|21621
1583745300000|2020-03-09 09:15:00|3040.84|3037.34|3057.34|3053.84|3057.34|3053.84|3039.34|3035.84|30336
1583745600000|2020-03-09 09:20:00|3056.34|3052.84|3053.34|3049.84|3068.34|3064.84|3051.34|3047.84|28386
1583745900000|2020-03-09 09:25:00|3052.34|3048.84|3050.34|3046.84|3060.34|3056.84|3043.34|3039.84|32265
1583746200000|2020-03-09 09:30:00|3049.34|3045.84|3026.34|3022.84|3051.34|3047.84|3025.34|3021.84|33157
1583746500000|2020-03-09 09:35:00|3027.34|3023.84|3037.34|3033.84|3038.34|3034.84|3025.34|3021.84|19073
1583746800000|2020-03-09 09:40:00|3038.34|3034.84|3044.34|3040.84|3046.34|3042.84|3024.34|3020.84|22473
1583747100000|2020-03-09 09:45:00|3043.34|3039.84|3042.34|3038.84|3052.34|3048.84|3038.34|3034.84|19917
1583747400000|2020-03-09 09:50:00|3044.34|3040.84|3035.34|3031.84|3050.34|3046.84|3033.34|3029.84|24156
1583747700000|2020-03-09 09:55:00|3036.34|3032.84|3031.34|3027.84|3037.34|3033.84|3025.84|3022.34|9024
1583748000000|2020-03-09 10:00:00|3030.34|3026.84|3017.34|3013.84|3032.34|3028.84|3015.34|3011.84|28597
1583748300000|2020-03-09 10:05:00|3016.84|3013.34|3010.34|3006.84|3020.34|3016.84|3010.34|3006.84|16337
1583748600000|2020-03-09 10:10:00|3009.34|3005.84|3005.34|3001.84|3020.34|3016.84|3005.34|3001.84|18678
1583748900000|2020-03-09 10:15:00|3004.34|3000.84|3001.34|2997.84|3008.34|3004.84|3001.34|2997.84|18512
1583749200000|2020-03-09 10:20:00|3000.34|2996.84|3016.34|3012.84|3016.34|3012.84|3000.34|2996.84|19416
1583749500000|2020-03-09 10:25:00|3015.84|3012.34|3032.84|3029.34|3032.84|3029.34|3012.34|3008.84|31861
1583749800000|2020-03-09 10:30:00|3032.34|3028.84|3027.34|3023.84|3034.34|3030.84|3023.34|3019.84|18170
1583750100000|2020-03-09 10:35:00|3028.34|3024.84|3019.34|3015.84|3032.34|3028.84|3015.34|3011.84|12993
1583750400000|2020-03-09 10:40:00|3020.34|3016.84|3020.34|3016.84|3021.34|3017.84|3009.34|3005.84|16912
1583750700000|2020-03-09 10:45:00|3021.34|3017.84|3011.34|3007.84|3022.34|3018.84|3010.34|3006.84|11986
1583751000000|2020-03-09 10:50:00|3012.34|3008.84|3008.34|3004.84|3012.34|3008.84|3002.34|2998.84|33092
1583751300000|2020-03-09 10:55:00|3007.34|3003.84|3025.34|3021.84|3031.34|3027.84|3005.34|3001.84|18586
1583751600000|2020-03-09 11:00:00|3026.34|3022.84|3014.34|3010.84|3026.34|3022.84|3013.34|3009.84|14371
1583751900000|2020-03-09 11:05:00|3015.34|3011.84|3012.34|3008.84|3018.34|3014.84|3009.34|3005.84|10847
1583752200000|2020-03-09 11:10:00|3010.34|3006.84|3010.34|3006.84|3013.34|3009.84|3009.34|3005.84|13419
1583752500000|2020-03-09 11:15:00|3009.34|3005.84|3024.34|3020.84|3026.34|3022.84|3008.34|3004.84|50814
1583752800000|2020-03-09 11:20:00|3023.34|3019.84|3012.34|3008.84|3024.34|3020.84|3010.34|3006.84|15286
1583753100000|2020-03-09 11:25:00|3014.34|3010.84|3011.34|3007.84|3017.34|3013.84|3008.34|3004.84|13915
1583753400000|2020-03-09 11:30:00|3012.34|3008.84|3001.34|2997.84|3014.34|3010.84|2999.34|2995.84|19066
1583753700000|2020-03-09 11:35:00|3003.34|2999.84|2997.34|2993.84|3004.34|3000.84|2996.34|2992.84|13012
1583754000000|2020-03-09 11:40:00|2996.34|2992.84|3001.34|2997.84|3010.34|3006.84|2996.34|2992.84|19383
1583754300000|2020-03-09 11:45:00|3000.34|2996.84|3001.34|2997.84|3004.34|3000.84|2996.34|2992.84|11473
1583754600000|2020-03-09 11:50:00|3000.34|2996.84|2999.34|2995.84|3003.34|2999.84|2997.34|2993.84|14414
1583754900000|2020-03-09 11:55:00|2998.34|2994.84|2997.34|2993.84|2999.34|2995.84|2993.34|2989.84|27699
1583755200000|2020-03-09 12:00:00|2996.34|2992.84|3001.34|2997.84|3006.34|3002.84|2993.34|2989.84|14764
1583755500000|2020-03-09 12:05:00|3000.34|2996.84|2989.34|2985.84|3000.34|2996.84|2988.34|2984.84|12945
1583755800000|2020-03-09 12:10:00|2990.34|2986.84|2994.34|2990.84|2995.34|2991.84|2988.34|2984.84|10026
1583756100000|2020-03-09 12:15:00|2993.34|2989.84|2991.34|2987.84|2993.34|2989.84|2988.34|2984.84|13379
1583756400000|2020-03-09 12:20:00|2992.34|2988.84|2989.34|2985.84|2993.34|2989.84|2986.34|2982.84|15051
1583756700000|2020-03-09 12:25:00|2988.34|2984.84|2988.84|2985.34|2989.34|2985.84|2982.34|2978.84|14984
1583757000000|2020-03-09 12:30:00|2988.34|2984.84|2978.34|2974.84|2988.84|2985.34|2977.34|2973.84|11557
1583757300000|2020-03-09 12:35:00|2977.84|2974.34|2978.34|2974.84|2981.34|2977.84|2976.34|2972.84|9975
1583757600000|2020-03-09 12:40:00|2979.3|2975.8|2977.3|2973.8|2983.3|2979.8|2977.3|2973.8|12701
1583757900000|2020-03-09 12:45:00|2976.3|2972.8|2985.3|2981.8|2987.3|2983.8|2976.3|2972.8|19589
1583758200000|2020-03-09 12:50:00|2986.3|2982.8|2993.3|2989.8|2996.3|2992.8|2986.3|2982.8|16888
1583758500000|2020-03-09 12:55:00|2992.3|2988.8|2985.3|2981.8|2995.3|2991.8|2985.3|2981.8|15058
1583758800000|2020-03-09 13:00:00|2986.3|2982.8|2972.3|2968.8|2988.3|2984.8|2970.3|2966.8|20934
1583759100000|2020-03-09 13:05:00|2971.3|2967.8|2973.3|2969.8|2978.3|2974.8|2967.3|2963.8|12671
1583759400000|2020-03-09 13:10:00|2972.3|2968.8|2966.3|2962.8|2975.3|2971.8|2965.3|2961.8|23161
1583759700000|2020-03-09 13:15:00|2967.3|2963.8|2964.3|2960.8|2973.3|2969.8|2963.3|2959.8|21312
1583760000000|2020-03-09 13:20:00|2965.3|2961.8|2959.3|2955.8|2965.3|2961.8|2958.3|2954.8|22975
1583760300000|2020-03-09 13:25:00|2960.3|2956.8|2961.3|2957.8|2968.3|2964.8|2958.3|2954.8|17461
1583760600000|2020-03-09 13:30:00|2959.3|2955.8|2961.3|2957.8|2977.3|2973.8|2957.3|2953.8|39220
1583760900000|2020-03-09 13:35:00|2962.3|2958.8|2943.3|2939.8|2963.3|2959.8|2941.3|2937.8|40297
1583761200000|2020-03-09 13:40:00|2944.3|2940.8|2945.8|2942.3|2953.3|2949.8|2939.3|2935.8|23906
1583761500000|2020-03-09 13:45:00|2946.3|2942.8|2945.3|2941.8|2961.3|2957.8|2942.3|2938.8|28842
1583761800000|2020-03-09 13:50:00|2944.3|2940.8|2983.3|2979.8|2983.3|2979.8|2942.3|2938.8|54096
1583762100000|2020-03-09 13:55:00|2982.3|2978.8|2989.3|2985.8|3003.3|2999.8|2976.3|2972.8|71156
1583762400000|2020-03-09 14:00:00|2988.3|2984.8|2985.3|2981.8|2996.3|2992.8|2984.3|2980.8|62688
1583762700000|2020-03-09 14:05:00|2984.3|2980.8|3024.3|3020.8|3025.3|3021.8|2984.3|2980.8|45258
1583763000000|2020-03-09 14:10:00|3023.3|3019.8|3016.3|3012.8|3023.3|3019.8|3007.3|3003.8|42039
1583763300000|2020-03-09 14:15:00|3017.3|3013.8|3025.3|3021.8|3031.3|3027.8|3015.3|3011.8|33846
1583763600000|2020-03-09 14:20:00|3026.3|3022.8|3007.3|3003.8|3027.3|3023.8|3005.3|3001.8|23476
1583763900000|2020-03-09 14:25:00|3010.3|3006.8|3018.3|3014.8|3026.3|3022.8|3004.3|3000.8|29144
1583764200000|2020-03-09 14:30:00|3019.3|3015.8|3017.3|3013.8|3022.3|3018.8|3007.3|3003.8|22004
1583764500000|2020-03-09 14:35:00|3016.3|3012.8|3015.3|3011.8|3018.3|3014.8|3006.3|3002.8|30862
1583764800000|2020-03-09 14:40:00|3016.3|3012.8|2998.3|2994.8|3018.3|3014.8|2998.3|2994.8|25063
1583765100000|2020-03-09 14:45:00|2999.3|2995.8|2990.3|2986.8|3005.3|3001.8|2989.3|2985.8|20328
1583765400000|2020-03-09 14:50:00|2991.3|2987.8|2990.3|2986.8|2991.3|2987.8|2984.3|2980.8|19165
1583765700000|2020-03-09 14:55:00|2988.3|2984.8|2987.3|2983.8|2992.3|2988.8|2983.3|2979.8|20662
1583766000000|2020-03-09 15:00:00|2986.3|2982.8|2985.3|2981.8|2992.3|2988.8|2981.3|2977.8|25298
1583766300000|2020-03-09 15:05:00|2984.3|2980.8|2985.3|2981.8|2989.3|2985.8|2980.3|2976.8|16934
1583766600000|2020-03-09 15:10:00|2985.25|2981.75|2989.25|2985.75|2994.25|2990.75|2982.25|2978.75|19310
1583766900000|2020-03-09 15:15:00|2988.25|2984.75|3000.25|2996.75|3002.25|2998.75|2986.25|2982.75|23942
1583767200000|2020-03-09 15:20:00|2999.25|2995.75|3001.25|2997.75|3007.25|3003.75|2996.25|2992.75|41054
1583767500000|2020-03-09 15:25:00|3002.25|2998.75|2994.25|2990.75|3004.25|3000.75|2989.25|2985.75|22596
1583767800000|2020-03-09 15:30:00|2993.25|2989.75|2994.25|2990.75|2996.25|2992.75|2985.25|2981.75|36737
1583768100000|2020-03-09 15:35:00|2993.25|2989.75|3007.25|3003.75|3009.25|3005.75|2993.25|2989.75|30751
1583768400000|2020-03-09 15:40:00|3008.25|3004.75|3010.25|3006.75|3013.25|3009.75|3001.25|2997.75|31825
1583768700000|2020-03-09 15:45:00|3009.25|3005.75|3022.25|3018.75|3023.25|3019.75|3009.25|3005.75|38427
1583769000000|2020-03-09 15:50:00|3021.25|3017.75|3019.25|3015.75|3024.25|3020.75|3013.25|3009.75|21236
1583769300000|2020-03-09 15:55:00|3018.25|3014.75|3008.25|3004.75|3020.25|3016.75|3008.25|3004.75|32741
1583769600000|2020-03-09 16:00:00|3006.25|3002.75|3005.25|3001.75|3010.25|3006.75|3003.25|2999.75|29448
1583769900000|2020-03-09 16:05:00|3004.25|3000.75|3014.25|3010.75|3018.25|3014.75|3004.25|3000.75|36154
1583770200000|2020-03-09 16:10:00|3013.25|3009.75|3008.25|3004.75|3017.25|3013.75|3005.25|3001.75|28243
1583770500000|2020-03-09 16:15:00|3009.25|3005.75|2994.25|2990.75|3014.25|3010.75|2992.25|2988.75|34588
1583770800000|2020-03-09 16:20:00|2993.25|2989.75|2984.25|2980.75|2996.25|2992.75|2982.25|2978.75|42114
1583771100000|2020-03-09 16:25:00|2983.25|2979.75|2977.25|2973.75|2985.25|2981.75|2976.25|2972.75|90010
1583771400000|2020-03-09 16:30:00|2978.25|2974.75|2966.25|2962.75|2980.25|2976.75|2960.25|2956.75|134273
1583771700000|2020-03-09 16:35:00|2965.25|2961.75|2961.25|2957.75|2965.25|2961.75|2941.25|2937.75|106902
1583772000000|2020-03-09 16:40:00|2962.25|2958.75|2948.25|2944.75|2963.25|2959.75|2945.75|2942.25|39054
1583772300000|2020-03-09 16:45:00|2949.25|2945.75|2934.75|2931.25|2949.25|2945.75|2933.25|2929.75|26191
1583772600000|2020-03-09 16:50:00|2935.25|2931.75|2946.25|2942.75|2948.25|2944.75|2934.25|2930.75|22886
1583772900000|2020-03-09 16:55:00|2945.25|2941.75|2945.25|2941.75|2949.25|2945.75|2940.25|2936.75|26940
1583773200000|2020-03-09 17:00:00|2944.75|2941.25|2944.25|2940.75|2955.25|2951.75|2942.25|2938.75|28871
1583773500000|2020-03-09 17:05:00|2942.25|2938.75|2945.25|2941.75|2950.25|2946.75|2935.25|2931.75|12521
1583773800000|2020-03-09 17:10:00|2944.25|2940.75|2950.25|2946.75|2951.25|2947.75|2941.25|2937.75|32778
1583774100000|2020-03-09 17:15:00|2949.25|2945.75|2942.25|2938.75|2952.25|2948.75|2940.25|2936.75|9706
1583774400000|2020-03-09 17:20:00|2941.25|2937.75|2936.25|2932.75|2942.25|2938.75|2933.25|2929.75|7865
1583774700000|2020-03-09 17:25:00|2935.25|2931.75|2928.25|2924.75|2935.75|2932.25|2926.25|2922.75|8719
1583775000000|2020-03-09 17:30:00|2927.25|2923.75|2920.25|2916.75|2928.25|2924.75|2920.25|2916.75|10288
1583775300000|2020-03-09 17:35:00|2921.25|2917.75|2917.25|2913.75|2923.75|2920.25|2917.25|2913.75|7922
1583775600000|2020-03-09 17:40:00|2916.75|2913.25|2901.25|2897.75|2921.25|2917.75|2894.25|2890.75|25335
1583775900000|2020-03-09 17:45:00|2902.25|2898.75|2910.25|2906.75|2915.25|2911.75|2900.25|2896.75|10268
1583776200000|2020-03-09 17:50:00|2909.25|2905.75|2896.25|2892.75|2909.25|2905.75|2895.25|2891.75|7833
1583776500000|2020-03-09 17:55:00|2895.25|2891.75|2896.25|2892.75|2904.25|2900.75|2895.25|2891.75|5458
1583776800000|2020-03-09 18:00:00|2897.25|2893.75|2883.25|2879.75|2897.25|2893.75|2883.25|2879.75|9822
1583777100000|2020-03-09 18:05:00|2882.25|2878.75|2883.25|2879.75|2892.25|2888.75|2880.25|2876.75|9328
1583777400000|2020-03-09 18:10:00|2884.25|2880.75|2895.25|2891.75|2895.25|2891.75|2883.25|2879.75|5253
1583777700000|2020-03-09 18:15:00|2895.75|2892.25|2910.25|2906.75|2914.25|2910.75|2895.25|2891.75|9127
1583778000000|2020-03-09 18:20:00|2911.25|2907.75|2904.25|2900.75|2913.25|2909.75|2903.25|2899.75|6851
1583778300000|2020-03-09 18:25:00|2903.25|2899.75|2892.25|2888.75|2903.25|2899.75|2892.25|2888.75|4095
1583778600000|2020-03-09 18:30:00|2891.25|2887.75|2889.25|2885.75|2896.75|2893.25|2886.25|2882.75|6962
1583778900000|2020-03-09 18:35:00|2888.25|2884.75|2897.25|2893.75|2902.25|2898.75|2882.25|2878.75|7822
1583779200000|2020-03-09 18:40:00|2898.25|2894.75|2881.25|2877.75|2898.25|2894.75|2878.25|2874.75|6370
1583779500000|2020-03-09 18:45:00|2882.25|2878.75|2885.25|2881.75|2893.25|2889.75|2879.25|2875.75|6989
1583779800000|2020-03-09 18:50:00|2884.25|2880.75|2908.25|2904.75|2908.25|2904.75|2883.25|2879.75|7631
1583780100000|2020-03-09 18:55:00|2907.25|2903.75|2905.25|2901.75|2915.25|2911.75|2905.25|2901.75|9626
1583780400000|2020-03-09 19:00:00|2906.25|2902.75|2922.25|2918.75|2925.25|2921.75|2902.25|2898.75|8527
1583780700000|2020-03-09 19:05:00|2923.25|2919.75|2915.25|2911.75|2925.25|2921.75|2908.25|2904.75|5415
1583781000000|2020-03-09 19:10:00|2914.25|2910.75|2910.25|2906.75|2916.75|2913.25|2906.25|2902.75|6149
1583781300000|2020-03-09 19:15:00|2909.25|2905.75|2912.25|2908.75|2920.25|2916.75|2907.25|2903.75|5383
1583781600000|2020-03-09 19:20:00|2911.25|2907.75|2928.25|2924.75|2928.25|2924.75|2908.25|2904.75|6051
1583781900000|2020-03-09 19:25:00|2929.25|2925.75|2928.25|2924.75|2937.25|2933.75|2927.25|2923.75|6836
1583782200000|2020-03-09 19:30:00|2927.25|2923.75|2924.25|2920.75|2930.25|2926.75|2919.25|2915.75|5307
1583782500000|2020-03-09 19:35:00|2925.25|2921.75|2938.25|2934.75|2941.25|2937.75|2924.25|2920.75|6636
1583782800000|2020-03-09 19:40:00|2937.75|2934.25|2929.25|2925.75|2940.75|2937.25|2925.25|2921.75|10028
1583783100000|2020-03-09 19:45:00|2928.25|2924.75|2929.25|2925.75|2932.25|2928.75|2920.25|2916.75|12073
1583783400000|2020-03-09 19:50:00|2928.75|2925.25|2911.25|2907.75|2928.75|2925.25|2904.25|2900.75|15711
1583783700000|2020-03-09 19:55:00|2910.25|2906.75|2891.25|2887.75|2910.25|2906.75|2888.25|2884.75|21590
1583784000000|2020-03-09 20:00:00|2892.25|2888.75|2886.25|2882.75|2893.25|2889.75|2881.75|2878.25|6987
1583784300000|2020-03-09 20:05:00|2887.25|2883.75|2893.25|2889.75|2900.25|2896.75|2883.25|2879.75|2145
1583784600000|2020-03-09 20:10:00|2892.25|2888.75|2896.75|2893.25|2899.25|2895.75|2888.25|2884.75|2814
1583784900000|2020-03-09 20:15:00|2896.25|2892.75|2894.25|2890.75|2898.25|2894.75|2890.25|2886.75|1379
1583785200000|2020-03-09 20:20:00|2893.25|2889.75|2902.25|2898.75|2903.25|2899.75|2893.25|2889.75|1033
1583785500000|2020-03-09 20:25:00|2901.75|2898.25|2893.25|2889.75|2903.25|2899.75|2887.25|2883.75|869
1583785800000|2020-03-09 20:30:00|2891.75|2888.25|2901.25|2897.75|2902.25|2898.75|2891.25|2887.75|1699
1583786100000|2020-03-09 20:35:00|2902.25|2898.75|2898.25|2894.75|2904.75|2901.25|2896.25|2892.75|1450
1583786400000|2020-03-09 20:40:00|2897.25|2893.75|2886.75|2883.25|2897.25|2893.75|2885.25|2881.75|1201
1583786700000|2020-03-09 20:45:00|2886.25|2882.75|2878.75|2875.25|2886.25|2882.75|2878.25|2874.75|1701
1583787000000|2020-03-09 20:50:00|2878.25|2874.75|2881.25|2877.75|2882.25|2878.75|2875.25|2871.75|1899
1583787300000|2020-03-09 20:55:00|2880.75|2877.25|2877.25|2873.75|2880.75|2877.25|2875.25|2871.75|2971
1583787600000|2020-03-09 21:00:00|2876.9|2871.9|2875.5|2870.5|2877.8|2872.8|2874.6|2869.6|0
1583787900000|2020-03-09 21:05:00|2875.6|2870.6|2875.4|2870.4|2876|2871|2875.2|2870.2|47
1583788200000|2020-03-09 21:10:00|2875.3|2870.3|2875.7|2870.7|2876|2871|2874.9|2869.9|0
1583788500000|2020-03-09 21:15:00|2875.8|2870.8|2876|2871|2876.3|2871.3|2875.6|2870.6|0
1583788800000|2020-03-09 21:20:00|2876.2|2871.2|2876.2|2871.2|2876.5|2871.5|2876.1|2871.1|0
1583789100000|2020-03-09 21:25:00|2876.3|2871.3|2875.8|2870.8|2876.4|2871.4|2875|2870|0
1583789400000|2020-03-09 21:30:00|2875.7|2870.7|2873.1|2868.1|2875.7|2870.7|2873.1|2868.1|0
1583789700000|2020-03-09 21:35:00|2872.6|2867.6|2872.6|2867.6|2872.7|2867.7|2871.4|2866.4|0
1583790000000|2020-03-09 21:40:00|2871.6|2866.6|2874.1|2869.1|2874.1|2869.1|2871.2|2866.2|0
1583790300000|2020-03-09 21:45:00|2874.9|2869.9|2874.3|2869.3|2874.9|2869.9|2872.9|2867.9|0
1583790600000|2020-03-09 21:50:00|2874.4|2869.4|2876.2|2871.2|2877.3|2872.3|2874.4|2869.4|0
1583790900000|2020-03-09 21:55:00|2876.4|2871.4|2878.4|2873.4|2879.3|2874.3|2876.2|2871.2|0
1583791200000|2020-03-09 22:00:00|2874.2|2869.2|2850.9|2845.9|2876.4|2871.4|2849.1|2844.1|0
1583791500000|2020-03-09 22:05:00|2850.6|2845.6|2834.8|2829.8|2850.9|2845.9|2834.8|2829.8|0
1583791800000|2020-03-09 22:10:00|2834.5|2829.5|2834.7|2829.7|2838.8|2833.8|2823.7|2818.7|0
1583792100000|2020-03-09 22:15:00|2834.9|2829.9|2850|2845|2860.3|2855.3|2830.8|2825.8|0
1583792400000|2020-03-09 22:20:00|2849.8|2844.8|2866.9|2861.9|2867.1|2862.1|2848.5|2843.5|0
1583792700000|2020-03-09 22:25:00|2866.8|2861.8|2855.3|2850.3|2872.3|2867.3|2851.4|2846.4|0
1583793000000|2020-03-09 22:30:00|2856.9|2851.9|2874.3|2869.3|2877.8|2872.8|2849.5|2844.5|0
1583793300000|2020-03-09 22:35:00|2873.8|2868.8|2867.1|2862.1|2888.2|2883.2|2851.1|2846.1|0
1583793600000|2020-03-09 22:40:00|2868|2863|2867.1|2862.1|2875.7|2870.7|2858.8|2853.8|0
1583793900000|2020-03-09 22:45:00|2866.8|2861.8|2872.3|2867.3|2873.4|2868.4|2862.7|2857.7|0
1583794200000|2020-03-09 22:50:00|2872|2867|2888.1|2883.1|2888.8|2883.8|2871.6|2866.6|0
1583794500000|2020-03-09 22:55:00|2889|2884|2912.5|2907.5|2916.1|2911.1|2888.2|2883.2|0
1583794800000|2020-03-09 23:00:00|2912.6|2907.6|2925.7|2920.7|2926.4|2921.4|2912.2|2907.2|0
1583795100000|2020-03-09 23:05:00|2925.9|2920.9|2933.1|2928.1|2943.1|2938.1|2922.6|2917.6|0
1583795400000|2020-03-09 23:10:00|2932.9|2927.9|2917.2|2912.2|2936.4|2931.4|2917.2|2912.2|0
1583795700000|2020-03-09 23:15:00|2917.5|2912.5|2916.7|2911.7|2919.5|2914.5|2908.8|2903.8|0
1583796000000|2020-03-09 23:20:00|2917|2912|2925.7|2920.7|2925.7|2920.7|2915.7|2910.7|0
1583796300000|2020-03-09 23:25:00|2925.8|2920.8|2941|2936|2941.3|2936.3|2921.1|2916.1|0
1583796600000|2020-03-09 23:30:00|2941.3|2936.3|2933.6|2928.6|2942|2937|2932.5|2927.5|0
1583796900000|2020-03-09 23:35:00|2933.7|2928.7|2940.7|2935.7|2940.7|2935.7|2933.1|2928.1|0
1583797200000|2020-03-09 23:40:00|2940.2|2935.2|2953.4|2948.4|2953.4|2948.4|2940.2|2935.2|0
1583797500000|2020-03-09 23:45:00|2953.5|2948.5|2957.2|2952.2|2960.3|2955.3|2953.5|2948.5|0
1583797800000|2020-03-09 23:50:00|2956.8|2951.8|2962.1|2957.1|2966.2|2961.2|2951.6|2946.6|0
1583798100000|2020-03-09 23:55:00|2961.3|2956.3|2949.3|2944.3|2961.6|2956.6|2945.9|2940.9|0
1583798400000|2020-03-10 00:00:00|2948.8|2943.8|2946.1|2941.1|2958.6|2953.6|2944.7|2939.7|0
1583798700000|2020-03-10 00:05:00|2946.4|2941.4|2930.9|2925.9|2948|2943|2930.5|2925.5|0
1583799000000|2020-03-10 00:10:00|2930.6|2925.6|2928.8|2923.8|2930.9|2925.9|2914.2|2909.2|0
1583799300000|2020-03-10 00:15:00|2928.6|2923.6|2944.5|2940.5|2946.5|2942.5|2928.3|2923.3|4713
1583799600000|2020-03-10 00:20:00|2944|2940|2958|2954|2958|2954|2943.5|2939.5|2738
1583799900000|2020-03-10 00:25:00|2958.5|2954.5|2950|2946|2958.5|2954.5|2946.5|2942.5|948
1583800200000|2020-03-10 00:30:00|2950.5|2946.5|2956.5|2952.5|2957|2953|2947.5|2943.5|1190
1583800500000|2020-03-10 00:35:00|2955|2951|2951.5|2947.5|2958.5|2954.5|2949.5|2945.5|612
1583800800000|2020-03-10 00:40:00|2952.5|2948.5|2955.5|2951.5|2957.5|2953.5|2951.5|2947.5|1180
1583801100000|2020-03-10 00:45:00|2956|2952|2970.5|2966.5|2971|2967|2955.5|2951.5|1740
1583801400000|2020-03-10 00:50:00|2971.5|2967.5|2989.5|2985.5|2990|2986|2970|2966|3012
1583801700000|2020-03-10 00:55:00|2990|2986|3012.5|3008.5|3014.5|3010.5|2987.5|2983.5|3075
1583802000000|2020-03-10 01:00:00|3013.5|3009.5|3026.5|3022.5|3026.5|3022.5|3012.5|3008.5|2699
1583802300000|2020-03-10 01:05:00|3028|3024|3025.5|3021.5|3031.5|3027.5|3024|3020|2652
1583802600000|2020-03-10 01:10:00|3024.5|3020.5|3017.5|3013.5|3025.5|3021.5|3015.5|3011.5|1283
1583802900000|2020-03-10 01:15:00|3018.5|3014.5|3030.5|3026.5|3031.5|3027.5|3017.5|3013.5|952
1583803200000|2020-03-10 01:20:00|3031.5|3027.5|3031.5|3027.5|3032.5|3028.5|3028.5|3024.5|977
1583803500000|2020-03-10 01:25:00|3032.5|3028.5|3035.5|3031.5|3040|3036|3032.5|3028.5|2635
1583803800000|2020-03-10 01:30:00|3038.5|3034.5|3023|3019|3038.5|3034.5|3021.5|3017.5|1154
1583804100000|2020-03-10 01:35:00|3022.5|3018.5|3020.5|3016.5|3029.5|3025.5|3020.5|3016.5|831
1583804400000|2020-03-10 01:40:00|3019.5|3015.5|3020.5|3016.5|3022.5|3018.5|3013.5|3009.5|1454
1583804700000|2020-03-10 01:45:00|3019.5|3015.5|3011.5|3007.5|3025|3021|3010.5|3006.5|607
1583805000000|2020-03-10 01:50:00|3011|3007|3006.5|3002.5|3014.5|3010.5|3005.5|3001.5|1475
1583805300000|2020-03-10 01:55:00|3007.5|3003.5|3003|2999|3008.5|3004.5|3002.5|2998.5|1050
1583805600000|2020-03-10 02:00:00|3002.5|2998.5|3005.5|3001.5|3011.5|3007.5|3002.5|2998.5|672
1583805900000|2020-03-10 02:05:00|3006.5|3002.5|3005.5|3001.5|3007.5|3003.5|3000|2996|469
1583806200000|2020-03-10 02:10:00|3004.5|3000.5|3007.5|3003.5|3007.5|3003.5|2999.5|2995.5|313
1583806500000|2020-03-10 02:15:00|3006.5|3002.5|3006.5|3002.5|3006.5|3002.5|3002|2998|167
1583806800000|2020-03-10 02:20:00|3006|3002|3010.5|3006.5|3012|3008|3005.5|3001.5|603
1583807100000|2020-03-10 02:25:00|3011.5|3007.5|3009.5|3005.5|3011.5|3007.5|3008|3004|470
1583807400000|2020-03-10 02:30:00|3009|3005|3006.5|3002.5|3010.5|3006.5|3001.5|2997.5|326
1583807700000|2020-03-10 02:35:00|3007.5|3003.5|2997.5|2993.5|3008.5|3004.5|2994.5|2990.5|903
1583808000000|2020-03-10 02:40:00|2998.5|2994.5|3002.5|2998.5|3005.5|3001.5|2998.5|2994.5|548
1583808300000|2020-03-10 02:45:00|3003.5|2999.5|3001.5|2997.5|3005.5|3001.5|2998.5|2994.5|307
1583808600000|2020-03-10 02:50:00|3002|2998|3009.5|3005.5|3009.5|3005.5|3002|2998|277
1583808900000|2020-03-10 02:55:00|3008.5|3004.5|3013.5|3009.5|3013.5|3009.5|3008.5|3004.5|270
1583809200000|2020-03-10 03:00:00|3012.5|3008.5|3016.5|3012.5|3017|3013|3008.5|3004.5|475
1583809500000|2020-03-10 03:05:00|3017|3013|3014.5|3010.5|3017|3013|3010.5|3006.5|204
1583809800000|2020-03-10 03:10:00|3013.5|3009.5|3012.5|3008.5|3013.5|3009.5|3008.5|3004.5|204
1583810100000|2020-03-10 03:15:00|3012|3008|3016|3012|3016.5|3012.5|3011.5|3007.5|252
1583810400000|2020-03-10 03:20:00|3016.5|3012.5|3017.5|3013.5|3018.5|3014.5|3015.5|3011.5|398
1583810700000|2020-03-10 03:25:00|3018.5|3014.5|3025.5|3021.5|3025.5|3021.5|3018.5|3014.5|780
1583811000000|2020-03-10 03:30:00|3024.5|3020.5|3020.5|3016.5|3025.5|3021.5|3017.5|3013.5|455
1583811300000|2020-03-10 03:35:00|3021|3017|3027.5|3025.5|3027.5|3025.5|3020.5|3016.5|220
1583811600000|2020-03-10 03:40:00|3027|3025|3026.5|3024.5|3027.5|3025.5|3023.5|3021.5|369
1583811900000|2020-03-10 03:45:00|3027.5|3025.5|3030.5|3028.5|3031.5|3029.5|3026.5|3024.5|913
1583812200000|2020-03-10 03:50:00|3031.5|3029.5|3027.5|3025.5|3034.5|3032.5|3025.5|3023.5|438
1583812500000|2020-03-10 03:55:00|3026.5|3024.5|3028.5|3026.5|3029.5|3027.5|3023.5|3021.5|344
1583812800000|2020-03-10 04:00:00|3028|3026|3025.5|3023.5|3028.5|3026.5|3022.5|3020.5|357
1583813100000|2020-03-10 04:05:00|3026.5|3024.5|3027|3025|3029.5|3027.5|3025.5|3023.5|375
1583813400000|2020-03-10 04:10:00|3027.5|3025.5|3032.5|3030.5|3034|3032|3022|3020|847
1583813700000|2020-03-10 04:15:00|3034|3032|3034.5|3032.5|3035.5|3033.5|3031.5|3029.5|1057
1583814000000|2020-03-10 04:20:00|3035.5|3033.5|3038.5|3036.5|3040.5|3038.5|3033.5|3031.5|1046
1583814300000|2020-03-10 04:25:00|3039.5|3037.5|3039.5|3037.5|3041.5|3039.5|3038.5|3036.5|1085
1583814600000|2020-03-10 04:30:00|3039|3037|3039.5|3037.5|3040.5|3038.5|3035.5|3033.5|786
1583814900000|2020-03-10 04:35:00|3040.5|3038.5|3037|3035|3040.5|3038.5|3034.5|3032.5|453
1583815200000|2020-03-10 04:40:00|3036.5|3034.5|3034.5|3032.5|3037|3035|3033.5|3031.5|275
1583815500000|2020-03-10 04:45:00|3033.5|3031.5|3034.5|3032.5|3037.5|3035.5|3032.5|3030.5|373
1583815800000|2020-03-10 04:50:00|3035.5|3033.5|3036.5|3034.5|3038.5|3036.5|3033.5|3031.5|537
1583816100000|2020-03-10 04:55:00|3035.5|3033.5|3032.5|3030.5|3038.5|3036.5|3032.5|3030.5|558
1583816400000|2020-03-10 05:00:00|3033|3031|3038.5|3036.5|3040.5|3038.5|3032.5|3030.5|949
1583816700000|2020-03-10 05:05:00|3039.5|3037.5|3043.5|3041.5|3043.5|3041.5|3038.5|3036.5|1735
1583817000000|2020-03-10 05:10:00|3044.5|3042.5|3049.5|3047.5|3049.5|3047.5|3044.5|3042.5|1581
1583817300000|2020-03-10 05:15:00|3048.5|3046.5|3054.5|3052.5|3054.5|3052.5|3047.5|3045.5|1230
1583817600000|2020-03-10 05:20:00|3055.5|3053.5|3054.5|3052.5|3056.5|3054.5|3050.5|3048.5|2363
1583817900000|2020-03-10 05:25:00|3054|3052|3050.5|3048.5|3054|3052|3048.5|3046.5|893
1583818200000|2020-03-10 05:30:00|3051.5|3049.5|3060.5|3058.5|3061.5|3059.5|3049.5|3047.5|1544
1583818500000|2020-03-10 05:35:00|3060|3058|3065|3063|3066|3064|3059|3057|627
1583818800000|2020-03-10 05:40:00|3065.5|3063.5|3058.5|3056.5|3067.5|3065.5|3057.5|3055.5|779
1583819100000|2020-03-10 05:45:00|3058|3056|3059.5|3057.5|3059.5|3057.5|3054.5|3052.5|1249
1583819400000|2020-03-10 05:50:00|3060|3058|3055.5|3053.5|3061|3059|3055.5|3053.5|841
1583819700000|2020-03-10 05:55:00|3056.5|3054.5|3059|3057|3059.5|3057.5|3055.5|3053.5|544
1583820000000|2020-03-10 06:00:00|3058.5|3056.5|3054.5|3052.5|3058.5|3056.5|3052.5|3050.5|738
1583820300000|2020-03-10 06:05:00|3053.5|3051.5|3044.5|3042.5|3055.5|3053.5|3044.5|3042.5|829
1583820600000|2020-03-10 06:10:00|3045.5|3043.5|3050.5|3048.5|3050.5|3048.5|3044.5|3042.5|1284
1583820900000|2020-03-10 06:15:00|3049.5|3047.5|3045.5|3043.5|3050.5|3048.5|3040.5|3038.5|1068
1583821200000|2020-03-10 06:20:00|3045|3043|3037.5|3035.5|3045.5|3043.5|3036.5|3034.5|730
1583821500000|2020-03-10 06:25:00|3036.5|3034.5|3043|3041|3043.5|3041.5|3035.5|3033.5|843
1583821800000|2020-03-10 06:30:00|3043.5|3041.5|3055.5|3053.5|3055.5|3053.5|3042.5|3040.5|1318
1583822100000|2020-03-10 06:35:00|3055|3053|3049.5|3047.5|3055.5|3053.5|3049.5|3047.5|1453
1583822400000|2020-03-10 06:40:00|3048.5|3046.5|3047|3045|3050.5|3048.5|3044.5|3042.5|1444
1583822700000|2020-03-10 06:45:00|3046.5|3044.5|3043.5|3041.5|3047.5|3045.5|3038|3036|2087
1583823000000|2020-03-10 06:50:00|3042.5|3040.5|3050.5|3048.5|3052.5|3050.5|3042.5|3040.5|1745
1583823300000|2020-03-10 06:55:00|3049.5|3047.5|3045|3043|3049.5|3047.5|3045|3043|2237
1583823600000|2020-03-10 07:00:00|3044.75|3043.25|3042.25|3040.75|3045.25|3043.75|3034.25|3032.75|11102
1583823900000|2020-03-10 07:05:00|3041.75|3040.25|3033.25|3031.75|3041.75|3040.25|3029.25|3027.75|6118
1583824200000|2020-03-10 07:10:00|3032.25|3030.75|3033.25|3031.75|3038.25|3036.75|3030.25|3028.75|6119
1583824500000|2020-03-10 07:15:00|3035.25|3033.75|3027.25|3025.75|3036.25|3034.75|3027.25|3025.75|4849
1583824800000|2020-03-10 07:20:00|3028.25|3026.75|3013.25|3011.75|3029.25|3027.75|3013.25|3011.75|7343
1583825100000|2020-03-10 07:25:00|3012.25|3010.75|3017.25|3015.75|3022.25|3020.75|3007.25|3005.75|10804
1583825400000|2020-03-10 07:30:00|3016.25|3014.75|3025.25|3023.75|3029.25|3027.75|3013.25|3011.75|17574
1583825700000|2020-03-10 07:35:00|3024.75|3023.25|3028.75|3027.25|3031.25|3029.75|3022.25|3020.75|5232
1583826000000|2020-03-10 07:40:00|3028.25|3026.75|3018.25|3016.75|3030.25|3028.75|3017.25|3015.75|6247
1583826300000|2020-03-10 07:45:00|3019.25|3017.75|3017.25|3015.75|3023.25|3021.75|3014.25|3012.75|9255
1583826600000|2020-03-10 07:50:00|3018.25|3016.75|3013.25|3011.75|3018.25|3016.75|3006.25|3004.75|8927
1583826900000|2020-03-10 07:55:00|3014.25|3012.75|3007.25|3005.75|3016.25|3014.75|2994.75|2993.25|13473
1583827200000|2020-03-10 08:00:00|3006.25|3004.75|2996.25|2994.75|3006.25|3004.75|2991.25|2989.75|38446
1583827500000|2020-03-10 08:05:00|2995.25|2993.75|3001.25|2999.75|3008.25|3006.75|2991.25|2989.75|23880
1583827800000|2020-03-10 08:10:00|3002.25|3000.75|2988.25|2986.75|3004.25|3002.75|2984.25|2982.75|27263
1583828100000|2020-03-10 08:15:00|2989.25|2987.75|2999.25|2997.75|3001.25|2999.75|2984.25|2982.75|23836
1583828400000|2020-03-10 08:20:00|3000.25|2998.75|3013.25|3011.75|3013.25|3011.75|2992.25|2990.75|26610
1583828700000|2020-03-10 08:25:00|3012.25|3010.75|3009.25|3007.75|3014.25|3012.75|3004.25|3002.75|22666
1583829000000|2020-03-10 08:30:00|3009.75|3008.25|3015.25|3013.75|3018.25|3016.75|3006.25|3004.75|22256
1583829300000|2020-03-10 08:35:00|3014.25|3012.75|3030.25|3028.75|3031.25|3029.75|3012.25|3010.75|35907
1583829600000|2020-03-10 08:40:00|3030.11|3028.61|3043.11|3041.61|3044.11|3042.61|3029.11|3027.61|52382
1583829900000|2020-03-10 08:45:00|3044.11|3042.61|3038.11|3036.61|3046.11|3044.61|3035.11|3033.61|28703
1583830200000|2020-03-10 08:50:00|3037.11|3035.61|3042.11|3040.61|3050.11|3048.61|3032.11|3030.61|20304
1583830500000|2020-03-10 08:55:00|3043.11|3041.61|3054.11|3052.61|3055.61|3054.11|3040.11|3038.61|18412
1583830800000|2020-03-10 09:00:00|3053.11|3051.61|3058.11|3056.61|3058.11|3056.61|3047.11|3045.61|42570
1583831100000|2020-03-10 09:05:00|3057.11|3055.61|3053.11|3051.61|3058.11|3056.61|3050.11|3048.61|23327
1583831400000|2020-03-10 09:10:00|3054.11|3052.61|3038.11|3036.61|3055.11|3053.61|3035.11|3033.61|31347
1583831700000|2020-03-10 09:15:00|3039.11|3037.61|3056.11|3054.61|3057.11|3055.61|3037.11|3035.61|27541
1583832000000|2020-03-10 09:20:00|3055.11|3053.61|3050.11|3048.61|3058.11|3056.61|3049.11|3047.61|17374
1583832300000|2020-03-10 09:25:00|3049.11|3047.61|3052.11|3050.61|3055.11|3053.61|3048.11|3046.61|12053
1583832600000|2020-03-10 09:30:00|3053.11|3051.61|3061.11|3059.61|3061.11|3059.61|3050.11|3048.61|29722
1583832900000|2020-03-10 09:35:00|3060.11|3058.61|3068.11|3066.61|3072.11|3070.61|3060.11|3058.61|31776
1583833200000|2020-03-10 09:40:00|3069.11|3067.61|3069.11|3067.61|3075.61|3074.11|3068.11|3066.61|31267
1583833500000|2020-03-10 09:45:00|3068.11|3066.61|3069.11|3067.61|3075.11|3073.61|3066.11|3064.61|19115
1583833800000|2020-03-10 09:50:00|3068.11|3066.61|3068.11|3066.61|3074.11|3072.61|3066.11|3064.61|20481
1583834100000|2020-03-10 09:55:00|3069.11|3067.61|3074.11|3072.61|3074.11|3072.61|3067.11|3065.61|25708
1583834400000|2020-03-10 10:00:00|3073.11|3071.61|3071.11|3069.61|3073.11|3071.61|3066.11|3064.61|13669
1583834700000|2020-03-10 10:05:00|3072.11|3070.61|3075.11|3073.61|3078.11|3076.61|3072.11|3070.61|14896
1583835000000|2020-03-10 10:10:00|3077.11|3075.61|3079.11|3077.61|3081.11|3079.61|3076.11|3074.61|12273
1583835300000|2020-03-10 10:15:00|3080.11|3078.61|3075.11|3073.61|3080.11|3078.61|3071.11|3069.61|19957
1583835600000|2020-03-10 10:20:00|3074.61|3073.11|3069.11|3067.61|3076.11|3074.61|3068.11|3066.61|15770
1583835900000|2020-03-10 10:25:00|3070.11|3068.61|3078.11|3076.61|3079.11|3077.61|3069.11|3067.61|25704
1583836200000|2020-03-10 10:30:00|3077.11|3075.61|3079.11|3077.61|3082.11|3080.61|3073.11|3071.61|33216
1583836500000|2020-03-10 10:35:00|3080.11|3078.61|3077.11|3075.61|3080.11|3078.61|3074.11|3072.61|16537
1583836800000|2020-03-10 10:40:00|3078.11|3076.61|3085.11|3083.61|3085.11|3083.61|3076.11|3074.61|13031
1583837100000|2020-03-10 10:45:00|3084.11|3082.61|3088.11|3086.61|3091.11|3089.61|3084.11|3082.61|24773
1583837400000|2020-03-10 10:50:00|3087.11|3085.61|3084.11|3082.61|3090.11|3088.61|3084.11|3082.61|10994
1583837700000|2020-03-10 10:55:00|3085.11|3083.61|3081.11|3079.61|3087.11|3085.61|3080.11|3078.61|36378
1583838000000|2020-03-10 11:00:00|3080.11|3078.61|3072.11|3070.61|3080.11|3078.61|3072.11|3070.61|22609
1583838300000|2020-03-10 11:05:00|3071.11|3069.61|3065.11|3063.61|3073.11|3071.61|3064.11|3062.61|19031
1583838600000|2020-03-10 11:10:00|3066.11|3064.61|3066.11|3064.61|3072.11|3070.61|3064.11|3062.61|13527
1583838900000|2020-03-10 11:15:00|3067.11|3065.61|3060.11|3058.61|3068.11|3066.61|3060.11|3058.61|31425
1583839200000|2020-03-10 11:20:00|3059.11|3057.61|3055.11|3053.61|3059.11|3057.61|3053.11|3051.61|22832
1583839500000|2020-03-10 11:25:00|3053.11|3051.61|3049.11|3047.61|3056.11|3054.61|3048.11|3046.61|15157
1583839800000|2020-03-10 11:30:00|3050.11|3048.61|3050.11|3048.61|3056.11|3054.61|3049.11|3047.61|17265
1583840100000|2020-03-10 11:35:00|3051.11|3049.61|3055.11|3053.61|3056.11|3054.61|3048.11|3046.61|9025
1583840400000|2020-03-10 11:40:00|3054.11|3052.61|3050.11|3048.61|3056.11|3054.61|3050.11|3048.61|21888
1583840700000|2020-03-10 11:45:00|3049.11|3047.61|3040.11|3038.61|3052.11|3050.61|3039.11|3037.61|24364
1583841000000|2020-03-10 11:50:00|3041.11|3039.61|3039.11|3037.61|3044.11|3042.61|3037.11|3035.61|19395
1583841300000|2020-03-10 11:55:00|3038.11|3036.61|3041.11|3039.61|3048.11|3046.61|3036.11|3034.61|13418
1583841600000|2020-03-10 12:00:00|3040.11|3038.61|3047.11|3045.61|3048.11|3046.61|3040.11|3038.61|10427
1583841900000|2020-03-10 12:05:00|3046.11|3044.61|3031.11|3029.61|3047.11|3045.61|3028.11|3026.61|29083
1583842200000|2020-03-10 12:10:00|3029.11|3027.61|3037.11|3035.61|3040.11|3038.61|3028.11|3026.61|21575
1583842500000|2020-03-10 12:15:00|3038.11|3036.61|3029.11|3027.61|3038.11|3036.61|3026.11|3024.61|15143
1583842800000|2020-03-10 12:20:00|3028.11|3026.61|3030.11|3028.61|3032.11|3030.61|3025.11|3023.61|17994
1583843100000|2020-03-10 12:25:00|3031.11|3029.61|3021.11|3019.61|3032.11|3030.61|3021.11|3019.61|20951
1583843400000|2020-03-10 12:30:00|3020.11|3018.61|3021.11|3019.61|3025.11|3023.61|3019.11|3017.61|21313
1583843700000|2020-03-10 12:35:00|3020.11|3018.61|3018.11|3016.61|3022.11|3020.61|3014.11|3012.61|28191
1583844000000|2020-03-10 12:40:00|3018.44|3016.94|3009.44|3007.94|3021.44|3019.94|3006.44|3004.94|43447
1583844300000|2020-03-10 12:45:00|3008.44|3006.94|3019.44|3017.94|3021.44|3019.94|3005.44|3003.94|21466
1583844600000|2020-03-10 12:50:00|3020.44|3018.94|3043.44|3041.94|3052.44|3050.94|3019.44|3017.94|56831
1583844900000|2020-03-10 12:55:00|3044.44|3042.94|3024.44|3022.94|3044.44|3042.94|3023.44|3021.94|20376
1583845200000|2020-03-10 13:00:00|3023.44|3021.94|3024.44|3022.94|3036.44|3034.94|3023.44|3021.94|23290
1583845500000|2020-03-10 13:05:00|3023.44|3021.94|3015.44|3013.94|3026.44|3024.94|3015.44|3013.94|19162
1583845800000|2020-03-10 13:10:00|3014.44|3012.94|3018.44|3016.94|3022.44|3020.94|3014.44|3012.94|9017
1583846100000|2020-03-10 13:15:00|3017.44|3015.94|3019.44|3017.94|3019.44|3017.94|3013.44|3011.94|12733
1583846400000|2020-03-10 13:20:00|3020.44|3018.94|3022.44|3020.94|3028.44|3026.94|3019.44|3017.94|24160
1583846700000|2020-03-10 13:25:00|3021.44|3019.94|3018.44|3016.94|3023.44|3021.94|3016.44|3014.94|11742
1583847000000|2020-03-10 13:30:00|3017.44|3015.94|3019.44|3017.94|3024.44|3022.94|3008.44|3006.94|30683
1583847300000|2020-03-10 13:35:00|3020.44|3018.94|3012.44|3010.94|3021.44|3019.94|3003.44|3001.94|24248
1583847600000|2020-03-10 13:40:00|3011.44|3009.94|3003.44|3001.94|3012.44|3010.94|2999.44|2997.94|16499
1583847900000|2020-03-10 13:45:00|3004.44|3002.94|3002.44|3000.94|3010.44|3008.94|2997.44|2995.94|33384
1583848200000|2020-03-10 13:50:00|3001.44|2999.94|2998.44|2996.94|3004.44|3002.94|2990.44|2988.94|20922
1583848500000|2020-03-10 13:55:00|2999.44|2997.94|2999.44|2997.94|3007.44|3005.94|2996.44|2994.94|17071
1583848800000|2020-03-10 14:00:00|2997.44|2995.94|3005.44|3003.94|3006.44|3004.94|2992.44|2990.94|15100
1583849100000|2020-03-10 14:05:00|3004.44|3002.94|3010.44|3008.94|3011.44|3009.94|2997.44|2995.94|18458
1583849400000|2020-03-10 14:10:00|3009.44|3007.94|3009.44|3007.94|3014.44|3012.94|3007.44|3005.94|19474
1583849700000|2020-03-10 14:15:00|3010.44|3008.94|3007.44|3005.94|3013.44|3011.94|3003.44|3001.94|16762
1583850000000|2020-03-10 14:20:00|3008.44|3006.94|3002.44|3000.94|3022.44|3020.94|3001.44|2999.94|35072
1583850300000|2020-03-10 14:25:00|3001.44|2999.94|2999.44|2997.94|3001.44|2999.94|2995.44|2993.94|15754
1583850600000|2020-03-10 14:30:00|2997.44|2995.94|2994.44|2992.94|2998.44|2996.94|2988.44|2986.94|15273
1583850900000|2020-03-10 14:35:00|2993.44|2991.94|2987.44|2985.94|2998.44|2996.94|2984.44|2982.94|23939
1583851200000|2020-03-10 14:40:00|2988.44|2986.94|2981.44|2979.94|2989.44|2987.94|2978.44|2976.94|25905
1583851500000|2020-03-10 14:45:00|2980.44|2978.94|2965.44|2963.94|2983.44|2981.94|2963.44|2961.94|32581
1583851800000|2020-03-10 14:50:00|2964.44|2962.94|2940.44|2938.94|2967.44|2965.94|2939.44|2937.94|41324
1583852100000|2020-03-10 14:55:00|2939.44|2937.94|2949.44|2947.94|2961.44|2959.94|2938.44|2936.94|30488
1583852400000|2020-03-10 15:00:00|2948.44|2946.94|2946.44|2944.94|2951.44|2949.94|2933.44|2931.94|26564
1583852700000|2020-03-10 15:05:00|2945.44|2943.94|2960.44|2958.94|2962.44|2960.94|2944.44|2942.94|26230
1583853000000|2020-03-10 15:10:00|2960.73|2959.23|2951.73|2950.23|2960.73|2959.23|2946.73|2945.23|38263
1583853300000|2020-03-10 15:15:00|2950.73|2949.23|2936.73|2935.23|2951.73|2950.23|2932.73|2931.23|34924
1583853600000|2020-03-10 15:20:00|2937.73|2936.23|2914.73|2913.23|2938.73|2937.23|2913.73|2912.23|40438
1583853900000|2020-03-10 15:25:00|2913.73|2912.23|2907.73|2906.23|2923.73|2922.23|2907.73|2906.23|46989
1583854200000|2020-03-10 15:30:00|2908.73|2907.23|2904.73|2903.23|2914.73|2913.23|2902.73|2901.23|31571
1583854500000|2020-03-10 15:35:00|2903.73|2902.23|2905.73|2904.23|2906.73|2905.23|2898.73|2897.23|28185
1583854800000|2020-03-10 15:40:00|2906.73|2905.23|2925.73|2924.23|2926.73|2925.23|2895.73|2894.23|38745
1583855100000|2020-03-10 15:45:00|2924.73|2923.23|2934.73|2933.23|2945.73|2944.23|2920.73|2919.23|43267
1583855400000|2020-03-10 15:50:00|2933.73|2932.23|2913.73|2912.23|2937.73|2936.23|2909.73|2908.23|26369
1583855700000|2020-03-10 15:55:00|2912.73|2911.23|2918.73|2917.23|2928.73|2927.23|2905.73|2904.23|22726
1583856000000|2020-03-10 16:00:00|2919.73|2918.23|2927.73|2926.23|2940.73|2939.23|2919.73|2918.23|44048
1583856300000|2020-03-10 16:05:00|2928.73|2927.23|2928.73|2927.23|2935.73|2934.23|2924.73|2923.23|46943
1583856600000|2020-03-10 16:10:00|2929.73|2928.23|2950.73|2949.23|2951.73|2950.23|2926.73|2925.23|53179
1583856900000|2020-03-10 16:15:00|2951.73|2950.23|2944.73|2943.23|2956.73|2955.23|2940.73|2939.23|34216
1583857200000|2020-03-10 16:20:00|2943.73|2942.23|2936.73|2935.23|2944.73|2943.23|2928.73|2927.23|36417
1583857500000|2020-03-10 16:25:00|2935.73|2934.23|2913.73|2912.23|2938.73|2937.23|2913.73|2912.23|57190
1583857800000|2020-03-10 16:30:00|2912.73|2911.23|2911.73|2910.23|2919.73|2918.23|2899.73|2898.23|125003
1583858100000|2020-03-10 16:35:00|2914.73|2913.23|2929.73|2928.23|2930.23|2928.73|2902.73|2901.23|61765
1583858400000|2020-03-10 16:40:00|2928.73|2927.23|2931.73|2930.23|2931.73|2930.23|2912.73|2911.23|31682
1583858700000|2020-03-10 16:45:00|2932.73|2931.23|2930.73|2929.23|2935.73|2934.23|2928.73|2927.23|18262
1583859000000|2020-03-10 16:50:00|2931.73|2930.23|2942.73|2941.23|2944.73|2943.23|2926.73|2925.23|16505
1583859300000|2020-03-10 16:55:00|2943.73|2942.23|2939.73|2938.23|2946.73|2945.23|2939.73|2938.23|18543
1583859600000|2020-03-10 17:00:00|2940.73|2939.23|2931.73|2930.23|2940.73|2939.23|2928.73|2927.23|17642
1583859900000|2020-03-10 17:05:00|2932.73|2931.23|2948.73|2947.23|2948.73|2947.23|2925.73|2924.23|14547
1583860200000|2020-03-10 17:10:00|2947.73|2946.23|2949.73|2948.23|2950.73|2949.23|2940.73|2939.23|9982
1583860500000|2020-03-10 17:15:00|2948.73|2947.23|2953.73|2952.23|2956.73|2955.23|2943.73|2942.23|13672
1583860800000|2020-03-10 17:20:00|2954.73|2953.23|2951.73|2950.23|2962.73|2961.23|2949.73|2948.23|23406
1583861100000|2020-03-10 17:25:00|2950.73|2949.23|2944.73|2943.23|2951.73|2950.23|2941.73|2940.23|8047
1583861400000|2020-03-10 17:30:00|2945.23|2943.73|2949.73|2948.23|2952.73|2951.23|2939.73|2938.23|9762
1583861700000|2020-03-10 17:35:00|2950.73|2949.23|2936.73|2935.23|2950.73|2949.23|2932.73|2931.23|10902
1583862000000|2020-03-10 17:40:00|2937.23|2935.73|2935.73|2934.23|2941.73|2940.23|2933.73|2932.23|7488
1583862300000|2020-03-10 17:45:00|2934.73|2933.23|2929.73|2928.23|2935.73|2934.23|2926.73|2925.23|7975
1583862600000|2020-03-10 17:50:00|2930.73|2929.23|2923.73|2922.23|2933.73|2932.23|2922.73|2921.23|8443
1583862900000|2020-03-10 17:55:00|2924.23|2922.73|2924.73|2923.23|2927.73|2926.23|2920.73|2919.23|6601
1583863200000|2020-03-10 18:00:00|2923.73|2922.23|2922.73|2921.23|2924.73|2923.23|2917.23|2915.73|6930
1583863500000|2020-03-10 18:05:00|2921.73|2920.23|2933.73|2932.23|2933.73|2932.23|2916.73|2915.23|9292
1583863800000|2020-03-10 18:10:00|2932.73|2931.23|2947.73|2946.23|2947.73|2946.23|2929.73|2928.23|8508
1583864100000|2020-03-10 18:15:00|2948.73|2947.23|2947.73|2946.23|2951.73|2950.23|2943.73|2942.23|5617
1583864400000|2020-03-10 18:20:00|2948.73|2947.23|2936.73|2935.23|2952.73|2951.23|2935.73|2934.23|4605
1583864700000|2020-03-10 18:25:00|2935.73|2934.23|2951.73|2950.23|2953.73|2952.23|2934.73|2933.23|6637
1583865000000|2020-03-10 18:30:00|2952.73|2951.23|2958.73|2957.23|2960.23|2958.73|2949.73|2948.23|4815
1583865300000|2020-03-10 18:35:00|2959.73|2958.23|2961.73|2960.23|2967.23|2965.73|2959.73|2958.23|5498
1583865600000|2020-03-10 18:40:00|2962.73|2961.23|2981.73|2980.23|2981.73|2980.23|2960.73|2959.23|8427
1583865900000|2020-03-10 18:45:00|2980.73|2979.23|3003.73|3002.23|3003.73|3002.23|2979.73|2978.23|12560
1583866200000|2020-03-10 18:50:00|3004.73|3003.23|2992.73|2991.23|3004.73|3003.23|2988.73|2987.23|9377
1583866500000|2020-03-10 18:55:00|2993.73|2992.23|2987.73|2986.23|2997.73|2996.23|2983.73|2982.23|7515
1583866800000|2020-03-10 19:00:00|2988.73|2987.23|2997.73|2996.23|2998.73|2997.23|2983.73|2982.23|7417
1583867100000|2020-03-10 19:05:00|2998.23|2996.73|2993.73|2992.23|3003.73|3002.23|2992.73|2991.23|8339
1583867400000|2020-03-10 19:10:00|2994.23|2992.73|3006.73|3005.23|3007.23|3005.73|2992.73|2991.23|7888
1583867700000|2020-03-10 19:15:00|3007.73|3006.23|3026.73|3025.23|3027.73|3026.23|2999.73|2998.23|12002
1583868000000|2020-03-10 19:20:00|3026.23|3024.73|3019.73|3018.23|3027.73|3026.23|3019.73|3018.23|7182
1583868300000|2020-03-10 19:25:00|3018.73|3017.23|3004.73|3003.23|3019.73|3018.23|3003.73|3002.23|8092
1583868600000|2020-03-10 19:30:00|3005.73|3004.23|2996.23|2994.73|3008.73|3007.23|2989.73|2988.23|9499
1583868900000|2020-03-10 19:35:00|2995.73|2994.23|3005.73|3004.23|3008.73|3007.23|2995.73|2994.23|5044
1583869200000|2020-03-10 19:40:00|3004.73|3003.23|3002.73|3001.23|3012.73|3011.23|3002.73|3001.23|4650
1583869500000|2020-03-10 19:45:00|3003.73|3002.23|3022.73|3021.23|3024.73|3023.23|3002.73|3001.23|8399
1583869800000|2020-03-10 19:50:00|3020.73|3019.23|3028.73|3027.23|3028.73|3027.23|3017.73|3016.23|12502
1583870100000|2020-03-10 19:55:00|3027.73|3026.23|3027.73|3026.23|3033.73|3032.23|3021.73|3020.23|8824
1583870400000|2020-03-10 20:00:00|3026.73|3025.23|3020.73|3019.23|3027.23|3025.73|3017.73|3016.23|4764
1583870700000|2020-03-10 20:05:00|3021.73|3020.23|3015.73|3014.23|3023.73|3022.23|3012.73|3011.23|1497
1583871000000|2020-03-10 20:10:00|3016.73|3015.23|3014.73|3013.23|3016.73|3015.23|3010.73|3009.23|1513
1583871300000|2020-03-10 20:15:00|3015.73|3014.23|3016.73|3015.23|3018.23|3016.73|3013.73|3012.23|904
1583871600000|2020-03-10 20:20:00|3017.73|3016.23|3020.73|3019.23|3020.73|3019.23|3017.73|3016.23|669
1583871900000|2020-03-10 20:25:00|3021.73|3020.23|3025.73|3024.23|3029.73|3028.23|3021.73|3020.23|1748
1583872200000|2020-03-10 20:30:00|3023.73|3022.23|3030.73|3029.23|3032.73|3031.23|3023.73|3022.23|1176
1583872500000|2020-03-10 20:35:00|3031.23|3029.73|3025.73|3024.23|3031.23|3029.73|3022.73|3021.23|669
1583872800000|2020-03-10 20:40:00|3024.73|3023.23|3025.73|3024.23|3026.23|3024.73|3021.73|3020.23|596
1583873100000|2020-03-10 20:45:00|3024.73|3023.23|3028.73|3027.23|3028.73|3027.23|3023.73|3022.23|593
1583873400000|2020-03-10 20:50:00|3027.73|3026.23|3028.73|3027.23|3030.73|3029.23|3026.73|3025.23|780
1583873700000|2020-03-10 20:55:00|3027.73|3026.23|3031.23|3029.73|3031.73|3030.23|3027.73|3026.23|659
1583874000000|2020-03-10 21:00:00|3030.73|3029.23|3030.78|3027.78|3032.28|3029.28|3029.88|3026.88|30
1583874300000|2020-03-10 21:05:00|3030.88|3027.88|3029.68|3026.68|3030.88|3027.88|3029.18|3026.18|0
1583874600000|2020-03-10 21:10:00|3029.58|3026.58|3028.98|3025.98|3029.88|3026.88|3028.88|3025.88|0
1583874900000|2020-03-10 21:15:00|3028.88|3025.88|3028.28|3025.28|3028.88|3025.88|3028.28|3025.28|0
1583875200000|2020-03-10 21:20:00|3028.38|3025.38|3027.18|3024.18|3028.38|3025.38|3026.68|3023.68|0
1583875500000|2020-03-10 21:25:00|3026.98|3023.98|3026.28|3023.28|3026.98|3023.98|3025.38|3022.38|0
1583875800000|2020-03-10 21:30:00|3026.48|3023.48|3026.58|3023.58|3026.58|3023.58|3025.48|3022.48|0
1583876100000|2020-03-10 21:35:00|3026.28|3023.28|3026.58|3023.58|3026.68|3023.68|3026.18|3023.18|0
1583876400000|2020-03-10 21:40:00|3026.68|3023.68|3024.98|3021.98|3026.88|3023.88|3024.48|3021.48|0
1583876700000|2020-03-10 21:45:00|3025.28|3022.28|3025.68|3022.68|3027.48|3024.48|3025.28|3022.28|0
1583877000000|2020-03-10 21:50:00|3025.98|3022.98|3018.48|3015.48|3025.98|3022.98|3018.48|3015.48|0
1583877300000|2020-03-10 21:55:00|3017.48|3014.48|3019.38|3016.38|3021.68|3018.68|3017.08|3014.08|0
1583877600000|2020-03-10 22:00:00|3010.68|3007.68|3006.28|3003.28|3023.18|3020.18|3004.88|3001.88|0
1583877900000|2020-03-10 22:05:00|3006.48|3003.48|3003.28|3000.28|3008.88|3005.88|2998.48|2995.48|0
1583878200000|2020-03-10 22:10:00|3003.38|3000.38|2995.18|2992.18|3003.98|3000.98|2995.18|2992.18|0
1583878500000|2020-03-10 22:15:00|2994.68|2991.68|2985.58|2982.58|2997.88|2994.88|2985.38|2982.38|0
1583878800000|2020-03-10 22:20:00|2985.68|2982.68|2995.98|2992.98|2996.08|2993.08|2984.98|2981.98|0
1583879100000|2020-03-10 22:25:00|2996.28|2993.28|2995.48|2992.48|3002.58|2999.58|2991.58|2988.58|0
1583879400000|2020-03-10 22:30:00|2995.38|2992.38|2999.08|2996.08|3001.48|2998.48|2994.28|2991.28|0
1583879700000|2020-03-10 22:35:00|2999.28|2996.28|3000.08|2997.08|3000.68|2997.68|2996.28|2993.28|0
1583880000000|2020-03-10 22:40:00|3000.18|2997.18|2997.58|2994.58|3003.68|3000.68|2997.58|2994.58|0
1583880300000|2020-03-10 22:45:00|2997.68|2994.68|2982.28|2979.28|2999.08|2996.08|2980.08|2977.08|0
1583880600000|2020-03-10 22:50:00|2982.88|2979.88|2977.08|2974.08|2985.88|2982.88|2975.48|2972.48|0
1583880900000|2020-03-10 22:55:00|2977.58|2974.58|2980.98|2977.98|2982.58|2979.58|2974.88|2971.88|0
1583881200000|2020-03-10 23:00:00|2981.78|2978.78|2983.68|2980.68|2991.28|2988.28|2978.48|2975.48|0
1583881500000|2020-03-10 23:05:00|2984.28|2981.28|2978.38|2975.38|2984.28|2981.28|2976.58|2973.58|0
1583881800000|2020-03-10 23:10:00|2977.68|2974.68|2975.48|2972.48|2977.68|2974.68|2974.38|2971.38|0
1583882100000|2020-03-10 23:15:00|2975.68|2972.68|2975.78|2972.78|2978.38|2975.38|2974.88|2971.88|0
1583882400000|2020-03-10 23:20:00|2975.68|2972.68|2974.68|2971.68|2978.38|2975.38|2974.58|2971.58|0
1583882700000|2020-03-10 23:25:00|2975.18|2972.18|2974.88|2971.88|2977.98|2974.98|2972.68|2969.68|0
1583883000000|2020-03-10 23:30:00|2975.18|2972.18|2968.68|2965.68|2978.38|2975.38|2967.58|2964.58|0
1583883300000|2020-03-10 23:35:00|2969.08|2966.08|2962.88|2959.88|2970.48|2967.48|2962.88|2959.88|0
1583883600000|2020-03-10 23:40:00|2962.78|2959.78|2954.48|2951.48|2964.48|2961.48|2954.48|2951.48|0
1583883900000|2020-03-10 23:45:00|2954.78|2951.78|2954.78|2951.78|2959.18|2956.18|2950.38|2947.38|0
1583884200000|2020-03-10 23:50:00|2954.88|2951.88|2959.78|2956.78|2961.08|2958.08|2951.98|2948.98|0
1583884500000|2020-03-10 23:55:00|2960.08|2957.08|2969.28|2966.28|2970.48|2967.48|2959.38|2956.38|0
1583884800000|2020-03-11 00:00:00|2969.38|2966.38|2968.18|2965.18|2971.78|2968.78|2960.28|2957.28|0
1583885100000|2020-03-11 00:05:00|2968.48|2965.48|2968.48|2965.48|2971.58|2968.58|2962.18|2959.18|0
1583885400000|2020-03-11 00:10:00|2967.98|2964.98|2983.88|2980.88|2985.48|2982.48|2967.98|2964.98|0
1583885700000|2020-03-11 00:15:00|2983.58|2980.58|2983.98|2981.98|2987.98|2985.98|2979.98|2977.98|1673
1583886000000|2020-03-11 00:20:00|2984.98|2982.98|2975.98|2973.98|2985.98|2983.98|2975.98|2973.98|1170
1583886300000|2020-03-11 00:25:00|2976.98|2974.98|2973.98|2971.98|2977.48|2975.48|2972.98|2970.98|503
1583886600000|2020-03-11 00:30:00|2972.98|2970.98|2962.98|2960.98|2975.98|2973.98|2961.98|2959.98|857
1583886900000|2020-03-11 00:35:00|2961.98|2959.98|2968.98|2966.98|2969.98|2967.98|2959.98|2957.98|1394
1583887200000|2020-03-11 00:40:00|2969.98|2967.98|2960.98|2958.98|2972.98|2970.98|2957.98|2955.98|924
1583887500000|2020-03-11 00:45:00|2959.98|2957.98|2959.98|2957.98|2963.98|2961.98|2956.98|2954.98|654
1583887800000|2020-03-11 00:50:00|2958.98|2956.98|2957.98|2955.98|2960.98|2958.98|2956.98|2954.98|380
1583888100000|2020-03-11 00:55:00|2956.98|2954.98|2965.98|2963.98|2965.98|2963.98|2956.98|2954.98|298
1583888400000|2020-03-11 01:00:00|2966.98|2964.98|2972.98|2970.98|2980.98|2978.98|2965.98|2963.98|1802
1583888700000|2020-03-11 01:05:00|2973.98|2971.98|2978.98|2976.98|2982.48|2980.48|2973.98|2971.98|930
1583889000000|2020-03-11 01:10:00|2979.98|2977.98|2973.98|2971.98|2982.48|2980.48|2971.98|2969.98|966
1583889300000|2020-03-11 01:15:00|2974.98|2972.98|2972.98|2970.98|2975.98|2973.98|2969.98|2967.98|1561
1583889600000|2020-03-11 01:20:00|2971.98|2969.98|2972.98|2970.98|2974.98|2972.98|2968.98|2966.98|1042
1583889900000|2020-03-11 01:25:00|2971.98|2969.98|2960.98|2958.98|2973.98|2971.98|2960.98|2958.98|902
1583890200000|2020-03-11 01:30:00|2959.98|2957.98|2965.98|2963.98|2967.98|2965.98|2959.98|2957.98|903
1583890500000|2020-03-11 01:35:00|2964.98|2962.98|2947.98|2945.98|2966.98|2964.98|2946.98|2944.98|1091
1583890800000|2020-03-11 01:40:00|2948.98|2946.98|2938.98|2936.98|2955.98|2953.98|2936.98|2934.98|1467
1583891100000|2020-03-11 01:45:00|2937.98|2935.98|2945.98|2943.98|2945.98|2943.98|2937.98|2935.98|790
1583891400000|2020-03-11 01:50:00|2944.98|2942.98|2949.98|2947.98|2954.98|2952.98|2943.98|2941.98|982
1583891700000|2020-03-11 01:55:00|2950.48|2948.48|2950.98|2948.98|2952.98|2950.98|2946.98|2944.98|260
1583892000000|2020-03-11 02:00:00|2949.98|2947.98|2946.98|2944.98|2949.98|2947.98|2940.98|2938.98|595
1583892300000|2020-03-11 02:05:00|2945.98|2943.98|2940.98|2938.98|2947.98|2945.98|2940.98|2938.98|455
1583892600000|2020-03-11 02:10:00|2940.48|2938.48|2945.98|2943.98|2949.98|2947.98|2937.98|2935.98|515
1583892900000|2020-03-11 02:15:00|2944.98|2942.98|2941.98|2939.98|2944.98|2942.98|2935.98|2933.98|397
1583893200000|2020-03-11 02:20:00|2942.98|2940.98|2953.98|2951.98|2953.98|2951.98|2942.98|2940.98|444
1583893500000|2020-03-11 02:25:00|2952.98|2950.98|2961.98|2959.98|2965.48|2963.48|2951.98|2949.98|938
1583893800000|2020-03-11 02:30:00|2962.98|2960.98|2955.98|2953.98|2964.98|2962.98|2952.98|2950.98|325
1583894100000|2020-03-11 02:35:00|2956.98|2954.98|2956.98|2954.98|2960.98|2958.98|2954.98|2952.98|259
1583894400000|2020-03-11 02:40:00|2957.98|2955.98|2953.98|2951.98|2957.98|2955.98|2951.98|2949.98|245
1583894700000|2020-03-11 02:45:00|2952.98|2950.98|2953.98|2951.98|2954.98|2952.98|2950.48|2948.48|280
1583895000000|2020-03-11 02:50:00|2951.98|2949.98|2953.98|2951.98|2953.98|2951.98|2948.98|2946.98|226
1583895300000|2020-03-11 02:55:00|2952.98|2950.98|2953.98|2951.98|2957.98|2955.98|2949.98|2947.98|475
1583895600000|2020-03-11 03:00:00|2953.48|2951.48|2951.98|2949.98|2953.48|2951.48|2945.98|2943.98|427
1583895900000|2020-03-11 03:05:00|2950.98|2948.98|2955.98|2953.98|2960.98|2958.98|2950.98|2948.98|222
1583896200000|2020-03-11 03:10:00|2956.98|2954.98|2958.98|2956.98|2962.48|2960.48|2954.98|2952.98|296
1583896500000|2020-03-11 03:15:00|2959.98|2957.98|2961.98|2959.98|2962.98|2960.98|2958.98|2956.98|229
1583896800000|2020-03-11 03:20:00|2962.98|2960.98|2962.48|2960.48|2963.98|2961.98|2956.98|2954.98|172
1583897100000|2020-03-11 03:25:00|2961.98|2959.98|2958.98|2956.98|2964.98|2962.98|2957.98|2955.98|196
1583897400000|2020-03-11 03:30:00|2957.98|2955.98|2952.98|2950.98|2957.98|2955.98|2950.98|2948.98|406
1583897700000|2020-03-11 03:35:00|2951.98|2949.98|2949.98|2947.98|2953.98|2951.98|2948.98|2946.98|317
1583898000000|2020-03-11 03:40:00|2948.98|2946.98|2948.98|2946.98|2949.98|2947.98|2942.98|2940.98|846
1583898300000|2020-03-11 03:45:00|2947.98|2945.98|2949.98|2947.98|2952.98|2950.98|2945.98|2943.98|420
1583898600000|2020-03-11 03:50:00|2948.98|2946.98|2949.98|2947.98|2951.98|2949.98|2946.98|2944.98|226
1583898900000|2020-03-11 03:55:00|2949.48|2947.48|2957.98|2955.98|2958.98|2956.98|2949.48|2947.48|620
1583899200000|2020-03-11 04:00:00|2955.98|2953.98|2955.98|2953.98|2955.98|2953.98|2950.98|2948.98|215
1583899500000|2020-03-11 04:05:00|2954.98|2952.98|2954.48|2952.48|2955.98|2953.98|2950.98|2948.98|499
1583899800000|2020-03-11 04:10:00|2953.98|2951.98|2952.98|2950.98|2956.98|2954.98|2952.98|2950.98|113
1583900100000|2020-03-11 04:15:00|2953.98|2951.98|2952.98|2950.98|2954.98|2952.98|2950.98|2948.98|153
1583900400000|2020-03-11 04:20:00|2951.98|2949.98|2952.98|2950.98|2956.98|2954.98|2950.98|2948.98|242
1583900700000|2020-03-11 04:25:00|2951.98|2949.98|2950.98|2948.98|2955.98|2953.98|2949.98|2947.98|192
1583901000000|2020-03-11 04:30:00|2949.98|2947.98|2950.98|2948.98|2953.98|2951.98|2948.98|2946.98|478
1583901300000|2020-03-11 04:35:00|2951.98|2949.98|2951.98|2949.98|2954.98|2952.98|2949.98|2947.98|356
1583901600000|2020-03-11 04:40:00|2951.48|2949.48|2951.98|2949.98|2954.98|2952.98|2949.98|2947.98|157
1583901900000|2020-03-11 04:45:00|2950.98|2948.98|2947.98|2945.98|2954.98|2952.98|2946.98|2944.98|204
1583902200000|2020-03-11 04:50:00|2946.98|2944.98|2945.98|2943.98|2949.98|2947.98|2945.48|2943.48|199
1583902500000|2020-03-11 04:55:00|2946.98|2944.98|2943.98|2941.98|2947.98|2945.98|2943.98|2941.98|457
1583902800000|2020-03-11 05:00:00|2944.98|2942.98|2931.98|2929.98|2944.98|2942.98|2926.98|2924.98|853
1583903100000|2020-03-11 05:05:00|2932.98|2930.98|2921.98|2919.98|2935.98|2933.98|2921.98|2919.98|716
1583903400000|2020-03-11 05:10:00|2922.98|2920.98|2924.98|2922.98|2927.98|2925.98|2919.98|2917.98|877
1583903700000|2020-03-11 05:15:00|2923.98|2921.98|2925.98|2923.98|2927.98|2925.98|2922.98|2920.98|550
1583904000000|2020-03-11 05:20:00|2926.98|2924.98|2924.98|2922.98|2927.98|2925.98|2921.98|2919.98|299
1583904300000|2020-03-11 05:25:00|2923.98|2921.98|2926.98|2924.98|2930.98|2928.98|2923.98|2921.98|401
1583904600000|2020-03-11 05:30:00|2924.98|2922.98|2922.98|2920.98|2927.98|2925.98|2920.48|2918.48|421
1583904900000|2020-03-11 05:35:00|2921.98|2919.98|2922.98|2920.98|2922.98|2920.98|2917.98|2915.98|440
1583905200000|2020-03-11 05:40:00|2923.98|2921.98|2923.98|2921.98|2927.98|2925.98|2916.98|2914.98|439
1583905500000|2020-03-11 05:45:00|2923.48|2921.48|2921.98|2919.98|2925.98|2923.98|2918.98|2916.98|465
1583905800000|2020-03-11 05:50:00|2922.98|2920.98|2912.98|2910.98|2922.98|2920.98|2911.98|2909.98|2340
1583906100000|2020-03-11 05:55:00|2913.98|2911.98|2914.98|2912.98|2915.98|2913.98|2901.98|2899.98|2088
1583906400000|2020-03-11 06:00:00|2915.98|2913.98|2927.48|2925.48|2940.98|2938.98|2915.98|2913.98|1545
1583906700000|2020-03-11 06:05:00|2926.98|2924.98|2924.48|2922.48|2931.98|2929.98|2923.98|2921.98|842
1583907000000|2020-03-11 06:10:00|2924.98|2922.98|2924.48|2922.48|2928.98|2926.98|2922.98|2920.98|557
1583907300000|2020-03-11 06:15:00|2923.98|2921.98|2924.98|2922.98|2933.48|2931.48|2923.98|2921.98|2173
1583907600000|2020-03-11 06:20:00|2925.98|2923.98|2927.98|2925.98|2928.98|2926.98|2925.98|2923.98|2983
1583907900000|2020-03-11 06:25:00|2928.98|2926.98|2929.98|2927.98|2931.98|2929.98|2927.98|2925.98|1105
1583908200000|2020-03-11 06:30:00|2928.98|2926.98|2925.98|2923.98|2930.48|2928.48|2925.98|2923.98|775
1583908500000|2020-03-11 06:35:00|2926.48|2924.48|2919.98|2917.98|2928.98|2926.98|2919.98|2917.98|1165
1583908800000|2020-03-11 06:40:00|2920.48|2918.48|2908.48|2906.48|2920.98|2918.98|2903.48|2901.48|3049
1583909100000|2020-03-11 06:45:00|2908.98|2906.98|2915.48|2913.48|2915.98|2913.98|2908.98|2906.98|795
1583909400000|2020-03-11 06:50:00|2914.98|2912.98|2907.48|2905.48|2920.48|2918.48|2903.98|2901.98|1451
1583909700000|2020-03-11 06:55:00|2906.48|2904.48|2907.48|2905.48|2910.98|2908.98|2905.98|2903.98|1038
1583910000000|2020-03-11 07:00:00|2907.23|2905.73|2919.73|2918.23|2929.73|2928.23|2904.73|2903.23|11646
1583910300000|2020-03-11 07:05:00|2919.23|2917.73|2931.23|2929.73|2934.73|2933.23|2917.73|2916.23|6720
1583910600000|2020-03-11 07:10:00|2931.73|2930.23|2946.73|2945.23|2947.73|2946.23|2924.73|2923.23|8428
1583910900000|2020-03-11 07:15:00|2945.73|2944.23|2941.73|2940.23|2953.73|2952.23|2941.73|2940.23|8514
1583911200000|2020-03-11 07:20:00|2940.73|2939.23|2943.73|2942.23|2946.73|2945.23|2938.73|2937.23|5596
1583911500000|2020-03-11 07:25:00|2944.73|2943.23|2931.73|2930.23|2946.73|2945.23|2931.23|2929.73|7775
1583911800000|2020-03-11 07:30:00|2932.73|2931.23|2943.73|2942.23|2945.73|2944.23|2931.73|2930.23|4322
1583912100000|2020-03-11 07:35:00|2944.73|2943.23|2942.73|2941.23|2949.73|2948.23|2937.73|2936.23|4827
1583912400000|2020-03-11 07:40:00|2943.73|2942.23|2944.73|2943.23|2946.73|2945.23|2942.73|2941.23|2756
1583912700000|2020-03-11 07:45:00|2945.73|2944.23|2945.73|2944.23|2953.23|2951.73|2941.73|2940.23|7362
1583913000000|2020-03-11 07:50:00|2944.73|2943.23|2939.73|2938.23|2944.73|2943.23|2936.73|2935.23|5145
1583913300000|2020-03-11 07:55:00|2938.73|2937.23|2957.73|2956.23|2957.73|2956.23|2937.73|2936.23|7668
1583913600000|2020-03-11 08:00:00|2956.73|2955.23|2957.73|2956.23|2966.73|2965.23|2950.73|2949.23|38698
1583913900000|2020-03-11 08:05:00|2958.73|2957.23|2970.73|2969.23|2975.73|2974.23|2954.73|2953.23|25479
1583914200000|2020-03-11 08:10:00|2969.73|2968.23|2971.73|2970.23|2979.73|2978.23|2965.73|2964.23|26157
1583914500000|2020-03-11 08:15:00|2972.23|2970.73|2973.73|2972.23|2976.73|2975.23|2968.73|2967.23|24739
1583914800000|2020-03-11 08:20:00|2972.73|2971.23|2956.73|2955.23|2974.73|2973.23|2956.73|2955.23|20755
1583915100000|2020-03-11 08:25:00|2955.73|2954.23|2950.73|2949.23|2956.73|2955.23|2937.73|2936.23|30601
1583915400000|2020-03-11 08:30:00|2949.73|2948.23|2969.73|2968.23|2979.73|2978.23|2941.73|2940.23|48675
1583915700000|2020-03-11 08:35:00|2968.73|2967.23|2981.73|2980.23|2981.73|2980.23|2963.73|2962.23|38653
1583916000000|2020-03-11 08:40:00|2981.11|2979.61|2992.11|2990.61|2992.11|2990.61|2974.61|2973.11|28740
1583916300000|2020-03-11 08:45:00|2993.11|2991.61|2996.11|2994.61|3001.11|2999.61|2991.11|2989.61|28844
1583916600000|2020-03-11 08:50:00|2995.11|2993.61|2989.11|2987.61|2998.11|2996.61|2987.11|2985.61|17505
1583916900000|2020-03-11 08:55:00|2988.11|2986.61|2985.11|2983.61|3001.11|2999.61|2983.11|2981.61|20230
1583917200000|2020-03-11 09:00:00|2984.11|2982.61|2984.11|2982.61|2989.11|2987.61|2980.11|2978.61|13401
1583917500000|2020-03-11 09:05:00|2985.11|2983.61|2982.11|2980.61|2986.11|2984.61|2977.11|2975.61|10691
1583917800000|2020-03-11 09:10:00|2981.11|2979.61|2984.11|2982.61|2990.11|2988.61|2974.11|2972.61|16217
1583918100000|2020-03-11 09:15:00|2982.61|2981.11|2974.11|2972.61|2982.61|2981.11|2970.11|2968.61|11163
1583918400000|2020-03-11 09:20:00|2973.11|2971.61|2969.11|2967.61|2977.11|2975.61|2966.11|2964.61|9629
1583918700000|2020-03-11 09:25:00|2970.11|2968.61|2978.11|2976.61|2979.11|2977.61|2967.11|2965.61|10223
1583919000000|2020-03-11 09:30:00|2977.11|2975.61|2967.11|2965.61|2981.11|2979.61|2966.11|2964.61|10891
1583919300000|2020-03-11 09:35:00|2966.11|2964.61|2955.11|2953.61|2967.11|2965.61|2954.11|2952.61|21022
1583919600000|2020-03-11 09:40:00|2954.11|2952.61|2962.11|2960.61|2963.11|2961.61|2954.11|2952.61|14421
1583919900000|2020-03-11 09:45:00|2961.11|2959.61|2960.11|2958.61|2968.11|2966.61|2960.11|2958.61|11174
1583920200000|2020-03-11 09:50:00|2961.11|2959.61|2965.11|2963.61|2965.11|2963.61|2954.11|2952.61|9797
1583920500000|2020-03-11 09:55:00|2964.11|2962.61|2970.11|2968.61|2970.11|2968.61|2959.11|2957.61|8844
1583920800000|2020-03-11 10:00:00|2969.11|2967.61|2969.11|2967.61|2971.11|2969.61|2962.11|2960.61|8270
1583921100000|2020-03-11 10:05:00|2968.11|2966.61|2961.11|2959.61|2968.11|2966.61|2961.11|2959.61|7965
1583921400000|2020-03-11 10:10:00|2962.11|2960.61|2968.11|2966.61|2971.11|2969.61|2960.61|2959.11|10609
1583921700000|2020-03-11 10:15:00|2969.11|2967.61|2971.11|2969.61|2973.11|2971.61|2968.11|2966.61|8705
1583922000000|2020-03-11 10:20:00|2970.11|2968.61|2965.11|2963.61|2971.11|2969.61|2965.11|2963.61|22837
1583922300000|2020-03-11 10:25:00|2964.11|2962.61|2953.11|2951.61|2966.11|2964.61|2952.11|2950.61|15459
1583922600000|2020-03-11 10:30:00|2954.11|2952.61|2965.11|2963.61|2972.11|2970.61|2949.11|2947.61|18817
1583922900000|2020-03-11 10:35:00|2964.11|2962.61|2952.11|2950.61|2965.11|2963.61|2949.11|2947.61|37911
1583923200000|2020-03-11 10:40:00|2951.11|2949.61|2960.11|2958.61|2960.11|2958.61|2951.11|2949.61|16020
1583923500000|2020-03-11 10:45:00|2961.11|2959.61|2965.11|2963.61|2972.11|2970.61|2959.11|2957.61|15797
1583923800000|2020-03-11 10:50:00|2966.11|2964.61|2963.11|2961.61|2969.11|2967.61|2962.11|2960.61|9463
1583924100000|2020-03-11 10:55:00|2964.11|2962.61|2956.11|2954.61|2965.11|2963.61|2954.11|2952.61|10796
1583924400000|2020-03-11 11:00:00|2955.11|2953.61|2967.11|2965.61|2970.11|2968.61|2954.11|2952.61|20222
1583924700000|2020-03-11 11:05:00|2968.11|2966.61|2952.11|2950.61|2968.11|2966.61|2950.11|2948.61|15011
1583925000000|2020-03-11 11:10:00|2951.11|2949.61|2952.11|2950.61|2955.11|2953.61|2949.11|2947.61|11378
1583925300000|2020-03-11 11:15:00|2951.11|2949.61|2950.11|2948.61|2956.11|2954.61|2950.11|2948.61|16294
1583925600000|2020-03-11 11:20:00|2949.61|2948.11|2945.11|2943.61|2951.11|2949.61|2944.11|2942.61|27130
1583925900000|2020-03-11 11:25:00|2944.11|2942.61|2939.11|2937.61|2945.11|2943.61|2933.11|2931.61|17135
1583926200000|2020-03-11 11:30:00|2938.11|2936.61|2940.11|2938.61|2941.11|2939.61|2934.11|2932.61|7565
1583926500000|2020-03-11 11:35:00|2941.11|2939.61|2938.11|2936.61|2941.11|2939.61|2931.11|2929.61|9052
1583926800000|2020-03-11 11:40:00|2937.11|2935.61|2927.11|2925.61|2938.11|2936.61|2924.11|2922.61|15201
1583927100000|2020-03-11 11:45:00|2926.11|2924.61|2931.11|2929.61|2932.11|2930.61|2922.11|2920.61|12483
1583927400000|2020-03-11 11:50:00|2932.11|2930.61|2931.11|2929.61|2933.11|2931.61|2928.11|2926.61|9064
1583927700000|2020-03-11 11:55:00|2932.11|2930.61|2940.11|2938.61|2943.11|2941.61|2931.11|2929.61|27880
1583928000000|2020-03-11 12:00:00|2939.11|2937.61|2945.11|2943.61|2945.11|2943.61|2934.11|2932.61|17704
1583928300000|2020-03-11 12:05:00|2944.11|2942.61|2937.11|2935.61|2945.11|2943.61|2934.11|2932.61|17652
1583928600000|2020-03-11 12:10:00|2936.11|2934.61|2934.11|2932.61|2937.11|2935.61|2932.11|2930.61|27850
1583928900000|2020-03-11 12:15:00|2934.61|2933.11|2933.11|2931.61|2940.11|2938.61|2929.11|2927.61|19380
1583929200000|2020-03-11 12:20:00|2932.11|2930.61|2932.11|2930.61|2949.11|2947.61|2928.11|2926.61|22880
1583929500000|2020-03-11 12:25:00|2933.11|2931.61|2924.11|2922.61|2933.11|2931.61|2923.11|2921.61|7646
1583929800000|2020-03-11 12:30:00|2923.11|2921.61|2921.11|2919.61|2927.11|2925.61|2917.11|2915.61|17270
1583930100000|2020-03-11 12:35:00|2920.11|2918.61|2919.11|2917.61|2920.61|2919.11|2914.11|2912.61|30093
1583930400000|2020-03-11 12:40:00|2919.48|2917.98|2918.48|2916.98|2920.48|2918.98|2914.48|2912.98|13615
1583930700000|2020-03-11 12:45:00|2919.48|2917.98|2918.48|2916.98|2922.48|2920.98|2917.48|2915.98|8016
1583931000000|2020-03-11 12:50:00|2917.48|2915.98|2912.48|2910.98|2917.48|2915.98|2909.48|2907.98|17910
1583931300000|2020-03-11 12:55:00|2911.98|2910.48|2909.48|2907.98|2915.48|2913.98|2908.48|2906.98|10248
1583931600000|2020-03-11 13:00:00|2908.48|2906.98|2922.48|2920.98|2922.48|2920.98|2908.48|2906.98|12786
1583931900000|2020-03-11 13:05:00|2919.48|2917.98|2924.48|2922.98|2924.48|2922.98|2916.48|2914.98|16953
1583932200000|2020-03-11 13:10:00|2923.48|2921.98|2921.48|2919.98|2926.48|2924.98|2918.48|2916.98|16792
1583932500000|2020-03-11 13:15:00|2920.48|2918.98|2918.48|2916.98|2922.48|2920.98|2918.48|2916.98|17368
1583932800000|2020-03-11 13:20:00|2919.48|2917.98|2925.48|2923.98|2925.48|2923.98|2919.48|2917.98|17729
1583933100000|2020-03-11 13:25:00|2926.48|2924.98|2941.48|2939.98|2941.48|2939.98|2925.48|2923.98|17881
1583933400000|2020-03-11 13:30:00|2939.48|2937.98|2942.48|2940.98|2949.48|2947.98|2930.48|2928.98|23860
1583933700000|2020-03-11 13:35:00|2944.48|2942.98|2926.48|2924.98|2945.48|2943.98|2924.48|2922.98|31421
1583934000000|2020-03-11 13:40:00|2927.48|2925.98|2931.48|2929.98|2942.48|2940.98|2924.48|2922.98|22185
1583934300000|2020-03-11 13:45:00|2930.48|2928.98|2924.48|2922.98|2935.48|2933.98|2920.48|2918.98|22304
1583934600000|2020-03-11 13:50:00|2923.48|2921.98|2932.48|2930.98|2937.48|2935.98|2919.48|2917.98|19163
1583934900000|2020-03-11 13:55:00|2931.48|2929.98|2935.48|2933.98|2940.48|2938.98|2925.48|2923.98|19634
1583935200000|2020-03-11 14:00:00|2934.48|2932.98|2933.48|2931.98|2939.48|2937.98|2925.48|2923.98|16313
1583935500000|2020-03-11 14:05:00|2932.48|2930.98|2937.48|2935.98|2941.48|2939.98|2928.48|2926.98|33882
1583935800000|2020-03-11 14:10:00|2938.48|2936.98|2937.48|2935.98|2941.48|2939.98|2930.48|2928.98|25332
1583936100000|2020-03-11 14:15:00|2936.48|2934.98|2940.48|2938.98|2941.48|2939.98|2931.48|2929.98|18247
1583936400000|2020-03-11 14:20:00|2941.48|2939.98|2935.48|2933.98|2941.48|2939.98|2932.48|2930.98|17713
1583936700000|2020-03-11 14:25:00|2934.48|2932.98|2931.48|2929.98|2941.48|2939.98|2931.48|2929.98|18172
1583937000000|2020-03-11 14:30:00|2930.48|2928.98|2936.48|2934.98|2937.48|2935.98|2927.48|2925.98|20985
1583937300000|2020-03-11 14:35:00|2937.48|2935.98|2926.48|2924.98|2937.48|2935.98|2921.48|2919.98|20727
1583937600000|2020-03-11 14:40:00|2925.48|2923.98|2912.48|2910.98|2926.48|2924.98|2912.48|2910.98|25891
1583937900000|2020-03-11 14:45:00|2913.48|2911.98|2910.48|2908.98|2923.48|2921.98|2910.48|2908.98|20232
1583938200000|2020-03-11 14:50:00|2909.48|2907.98|2907.48|2905.98|2916.48|2914.98|2904.48|2902.98|59623
1583938500000|2020-03-11 14:55:00|2908.48|2906.98|2914.48|2912.98|2920.48|2918.98|2902.48|2900.98|23446
1583938800000|2020-03-11 15:00:00|2913.48|2911.98|2911.48|2909.98|2926.48|2924.98|2911.48|2909.98|30997
1583939100000|2020-03-11 15:05:00|2912.48|2910.98|2915.48|2913.98|2916.48|2914.98|2907.48|2905.98|17624
1583939400000|2020-03-11 15:10:00|2916.48|2914.98|2915.48|2913.98|2918.48|2916.98|2906.48|2904.98|27127
1583939700000|2020-03-11 15:15:00|2914.48|2912.98|2906.48|2904.98|2915.48|2913.98|2905.48|2903.98|12041
1583940000000|2020-03-11 15:20:00|2907.48|2905.98|2897.48|2895.98|2908.48|2906.98|2896.48|2894.98|22037
1583940300000|2020-03-11 15:25:00|2898.48|2896.98|2895.48|2893.98|2900.48|2898.98|2893.48|2891.98|23122
1583940600000|2020-03-11 15:30:00|2896.48|2894.98|2901.48|2899.98|2903.48|2901.98|2891.48|2889.98|26291
1583940900000|2020-03-11 15:35:00|2900.48|2898.98|2912.48|2910.98|2913.48|2911.98|2897.48|2895.98|18000
1583941200000|2020-03-11 15:40:00|2911.48|2909.98|2904.48|2902.98|2914.48|2912.98|2904.48|2902.98|63225
1583941500000|2020-03-11 15:45:00|2905.48|2903.98|2910.48|2908.98|2911.48|2909.98|2900.48|2898.98|25425
1583941800000|2020-03-11 15:50:00|2911.48|2909.98|2906.48|2904.98|2915.48|2913.98|2903.48|2901.98|26589
1583942100000|2020-03-11 15:55:00|2905.48|2903.98|2905.48|2903.98|2907.48|2905.98|2900.48|2898.98|20700
1583942400000|2020-03-11 16:00:00|2904.48|2902.98|2910.65|2909.15|2911.65|2910.15|2900.48|2898.98|16624
1583942700000|2020-03-11 16:05:00|2911.65|2910.15|2917.65|2916.15|2917.65|2916.15|2907.65|2906.15|27369
1583943000000|2020-03-11 16:10:00|2918.65|2917.15|2922.65|2921.15|2925.65|2924.15|2916.65|2915.15|39345
1583943300000|2020-03-11 16:15:00|2921.65|2920.15|2922.65|2921.15|2929.65|2928.15|2920.65|2919.15|22492
1583943600000|2020-03-11 16:20:00|2923.65|2922.15|2914.65|2913.15|2928.65|2927.15|2913.65|2912.15|34817
1583943900000|2020-03-11 16:25:00|2913.65|2912.15|2896.65|2895.15|2914.65|2913.15|2896.65|2895.15|51296
1583944200000|2020-03-11 16:30:00|2895.95|2894.45|2905.95|2904.45|2907.95|2906.45|2895.95|2894.45|110195
1583944500000|2020-03-11 16:35:00|2906.95|2905.45|2898.95|2897.45|2906.95|2905.45|2897.95|2896.45|58681
1583944800000|2020-03-11 16:40:00|2897.95|2896.45|2891.95|2890.45|2900.95|2899.45|2889.95|2888.45|30511
1583945100000|2020-03-11 16:45:00|2892.95|2891.45|2890.95|2889.45|2896.95|2895.45|2889.95|2888.45|18943
1583945400000|2020-03-11 16:50:00|2891.95|2890.45|2895.95|2894.45|2901.95|2900.45|2889.95|2888.45|23371
1583945700000|2020-03-11 16:55:00|2894.95|2893.45|2897.95|2896.45|2899.95|2898.45|2889.95|2888.45|44935
1583946000000|2020-03-11 17:00:00|2896.95|2895.45|2883.95|2882.45|2896.95|2895.45|2883.45|2881.95|17563
1583946300000|2020-03-11 17:05:00|2884.95|2883.45|2884.95|2883.45|2891.95|2890.45|2881.95|2880.45|15378
1583946600000|2020-03-11 17:10:00|2885.95|2884.45|2882.95|2881.45|2887.95|2886.45|2881.95|2880.45|13914
1583946900000|2020-03-11 17:15:00|2883.95|2882.45|2887.95|2886.45|2890.95|2889.45|2882.95|2881.45|15204
1583947200000|2020-03-11 17:20:00|2886.95|2885.45|2885.95|2884.45|2893.95|2892.45|2885.95|2884.45|8375
1583947500000|2020-03-11 17:25:00|2884.95|2883.45|2896.95|2895.45|2897.95|2896.45|2884.95|2883.45|5377
1583947800000|2020-03-11 17:30:00|2895.95|2894.45|2892.95|2891.45|2900.95|2899.45|2891.95|2890.45|5977
1583948100000|2020-03-11 17:35:00|2893.95|2892.45|2886.95|2885.45|2893.95|2892.45|2886.95|2885.45|4981
1583948400000|2020-03-11 17:40:00|2887.95|2886.45|2883.95|2882.45|2889.95|2888.45|2882.95|2881.45|6207
1583948700000|2020-03-11 17:45:00|2882.95|2881.45|2891.95|2890.45|2893.95|2892.45|2881.95|2880.45|5008
1583949000000|2020-03-11 17:50:00|2892.95|2891.45|2886.95|2885.45|2892.95|2891.45|2884.95|2883.45|4218
1583949300000|2020-03-11 17:55:00|2887.95|2886.45|2890.95|2889.45|2894.95|2893.45|2887.95|2886.45|4812
1583949600000|2020-03-11 18:00:00|2891.95|2890.45|2879.95|2878.45|2893.95|2892.45|2879.95|2878.45|4833
1583949900000|2020-03-11 18:05:00|2880.95|2879.45|2870.95|2869.45|2884.95|2883.45|2869.95|2868.45|14398
1583950200000|2020-03-11 18:10:00|2871.95|2870.45|2869.95|2868.45|2873.95|2872.45|2868.95|2867.45|6314
1583950500000|2020-03-11 18:15:00|2870.95|2869.45|2866.95|2865.45|2874.95|2873.45|2866.95|2865.45|5876
1583950800000|2020-03-11 18:20:00|2867.45|2865.95|2864.95|2863.45|2869.95|2868.45|2863.95|2862.45|7950
1583951100000|2020-03-11 18:25:00|2863.95|2862.45|2865.95|2864.45|2869.95|2868.45|2862.95|2861.45|7091
1583951400000|2020-03-11 18:30:00|2866.95|2865.45|2864.95|2863.45|2875.95|2874.45|2863.95|2862.45|12703
1583951700000|2020-03-11 18:35:00|2865.95|2864.45|2870.95|2869.45|2874.95|2873.45|2862.95|2861.45|9131
1583952000000|2020-03-11 18:40:00|2869.95|2868.45|2864.95|2863.45|2878.95|2877.45|2863.95|2862.45|7849
1583952300000|2020-03-11 18:45:00|2865.95|2864.45|2864.95|2863.45|2874.95|2873.45|2864.95|2863.45|6506
1583952600000|2020-03-11 18:50:00|2865.95|2864.45|2860.95|2859.45|2870.95|2869.45|2857.95|2856.45|6615
1583952900000|2020-03-11 18:55:00|2861.95|2860.45|2859.95|2858.45|2868.95|2867.45|2858.95|2857.45|6367
1583953200000|2020-03-11 19:00:00|2858.95|2857.45|2855.95|2854.45|2865.95|2864.45|2855.95|2854.45|8997
1583953500000|2020-03-11 19:05:00|2856.95|2855.45|2838.95|2837.45|2856.95|2855.45|2838.95|2837.45|13783
1583953800000|2020-03-11 19:10:00|2839.95|2838.45|2834.95|2833.45|2844.95|2843.45|2834.95|2833.45|6566
1583954100000|2020-03-11 19:15:00|2835.95|2834.45|2844.95|2843.45|2847.95|2846.45|2834.95|2833.45|9038
1583954400000|2020-03-11 19:20:00|2843.95|2842.45|2835.95|2834.45|2845.95|2844.45|2835.95|2834.45|5717
1583954700000|2020-03-11 19:25:00|2836.95|2835.45|2852.95|2851.45|2853.95|2852.45|2836.95|2835.45|7592
1583955000000|2020-03-11 19:30:00|2851.95|2850.45|2866.95|2865.45|2873.95|2872.45|2847.95|2846.45|12280
1583955300000|2020-03-11 19:35:00|2866.45|2864.95|2872.95|2871.45|2878.45|2876.95|2860.95|2859.45|9577
1583955600000|2020-03-11 19:40:00|2871.95|2870.45|2870.95|2869.45|2879.95|2878.45|2867.95|2866.45|8270
1583955900000|2020-03-11 19:45:00|2871.95|2870.45|2873.95|2872.45|2878.95|2877.45|2865.95|2864.45|8314
1583956200000|2020-03-11 19:50:00|2872.95|2871.45|2867.95|2866.45|2878.95|2877.45|2857.95|2856.45|9950
1583956500000|2020-03-11 19:55:00|2866.95|2865.45|2867.95|2866.45|2873.95|2872.45|2864.95|2863.45|11646
1583956800000|2020-03-11 20:00:00|2867.45|2865.95|2860.95|2859.45|2867.45|2865.95|2859.95|2858.45|2417
1583957100000|2020-03-11 20:05:00|2861.95|2860.45|2868.45|2866.95|2868.95|2867.45|2860.95|2859.45|836
1583957400000|2020-03-11 20:10:00|2868.95|2867.45|2866.95|2865.45|2869.95|2868.45|2864.95|2863.45|1666
1583957700000|2020-03-11 20:15:00|2866.45|2864.95|2867.45|2865.95|2867.95|2866.45|2865.95|2864.45|80
1583958000000|2020-03-11 20:20:00|2866.95|2865.45|2869.45|2867.95|2869.45|2867.95|2866.45|2864.95|352
1583958300000|2020-03-11 20:25:00|2868.95|2867.45|2867.95|2866.45|2868.95|2867.45|2866.95|2865.45|82
1583958600000|2020-03-11 20:30:00|2866.95|2865.45|2865.95|2864.45|2866.95|2865.45|2863.95|2862.45|441
1583958900000|2020-03-11 20:35:00|2866.45|2864.95|2871.95|2870.45|2871.95|2870.45|2864.95|2863.45|395
1583959200000|2020-03-11 20:40:00|2871.45|2869.95|2871.45|2869.95|2871.95|2870.45|2869.95|2868.45|221
1583959500000|2020-03-11 20:45:00|2871.95|2870.45|2871.95|2870.45|2871.95|2870.45|2868.95|2867.45|427
1583959800000|2020-03-11 20:50:00|2870.95|2869.45|2861.95|2860.45|2871.95|2870.45|2861.95|2860.45|1123
1583960100000|2020-03-11 20:55:00|2862.45|2860.95|2862.95|2861.45|2864.95|2863.45|2860.95|2859.45|955
1583960400000|2020-03-11 21:00:00|2863.4|2860.4|2861.6|2858.6|2863.9|2860.9|2861.1|2858.1|91
1583960700000|2020-03-11 21:05:00|2861.7|2858.7|2858.7|2855.7|2861.7|2858.7|2858.7|2855.7|0
1583961000000|2020-03-11 21:10:00|2858.8|2855.8|2858.2|2855.2|2859.4|2856.4|2857.5|2854.5|0
1583961300000|2020-03-11 21:15:00|2858|2855|2857.4|2854.4|2858.1|2855.1|2854.8|2851.8|0
1583961600000|2020-03-11 21:20:00|2857.2|2854.2|2856.4|2853.4|2859.1|2856.1|2855.6|2852.6|0
1583961900000|2020-03-11 21:25:00|2857.4|2854.4|2853.9|2850.9|2857.4|2854.4|2853.9|2850.9|0
1583962200000|2020-03-11 21:30:00|2854.1|2851.1|2857.3|2854.3|2857.3|2854.3|2853.6|2850.6|0
1583962500000|2020-03-11 21:35:00|2857.2|2854.2|2856.8|2853.8|2857.7|2854.7|2856.8|2853.8|0
1583962800000|2020-03-11 21:40:00|2856.4|2853.4|2854.8|2851.8|2856.7|2853.7|2854.8|2851.8|0
1583963100000|2020-03-11 21:45:00|2854.5|2851.5|2857|2854|2857.4|2854.4|2854.5|2851.5|0
1583963400000|2020-03-11 21:50:00|2856.9|2853.9|2858.4|2855.4|2858.7|2855.7|2856.9|2853.9|0
1583963700000|2020-03-11 21:55:00|2858.6|2855.6|2858.4|2855.4|2859.4|2856.4|2858.3|2855.3|0
1583964000000|2020-03-11 22:00:00|2859.9|2856.9|2868.2|2865.2|2872.8|2869.8|2855.7|2852.7|0
1583964300000|2020-03-11 22:05:00|2868.1|2865.1|2880.4|2877.4|2881.7|2878.7|2867.9|2864.9|0
1583964600000|2020-03-11 22:10:00|2880.6|2877.6|2896.1|2893.1|2896.4|2893.4|2880.1|2877.1|0
1583964900000|2020-03-11 22:15:00|2896.2|2893.2|2885|2882|2896.2|2893.2|2877.3|2874.3|0
1583965200000|2020-03-11 22:20:00|2884|2881|2885.8|2882.8|2890.1|2887.1|2882.8|2879.8|0
1583965500000|2020-03-11 22:25:00|2885.6|2882.6|2896.4|2893.4|2896.7|2893.7|2882.6|2879.6|0
1583965800000|2020-03-11 22:30:00|2896.6|2893.6|2898.9|2895.9|2901.3|2898.3|2893.9|2890.9|0
1583966100000|2020-03-11 22:35:00|2899.1|2896.1|2896.9|2893.9|2901.9|2898.9|2894.5|2891.5|0
1583966400000|2020-03-11 22:40:00|2897|2894|2888.3|2885.3|2903.5|2900.5|2886.2|2883.2|0
1583966700000|2020-03-11 22:45:00|2888.1|2885.1|2890|2887|2891.1|2888.1|2878.4|2875.4|0
1583967000000|2020-03-11 22:50:00|2890.1|2887.1|2889.8|2886.8|2892|2889|2882.6|2879.6|0
1583967300000|2020-03-11 22:55:00|2889.7|2886.7|2896.2|2893.2|2899.4|2896.4|2889.4|2886.4|0
1583967600000|2020-03-11 23:00:00|2894.2|2891.2|2881.4|2878.4|2896.1|2893.1|2881.2|2878.2|0
1583967900000|2020-03-11 23:05:00|2881.5|2878.5|2885.6|2882.6|2887.5|2884.5|2879.3|2876.3|0
1583968200000|2020-03-11 23:10:00|2885.8|2882.8|2877.6|2874.6|2887|2884|2874.2|2871.2|0
1583968500000|2020-03-11 23:15:00|2877.8|2874.8|2871.6|2868.6|2878.9|2875.9|2869|2866|0
1583968800000|2020-03-11 23:20:00|2871.8|2868.8|2871.2|2868.2|2877.9|2874.9|2871|2868|0
1583969100000|2020-03-11 23:25:00|2872|2869|2869.9|2866.9|2873.4|2870.4|2866|2863|0
1583969400000|2020-03-11 23:30:00|2869.8|2866.8|2873.5|2870.5|2874.5|2871.5|2869.8|2866.8|0
1583969700000|2020-03-11 23:35:00|2873.2|2870.2|2866|2863|2873.5|2870.5|2863.8|2860.8|0
1583970000000|2020-03-11 23:40:00|2865.7|2862.7|2866.6|2863.6|2868|2865|2861|2858|0
1583970300000|2020-03-11 23:45:00|2866.5|2863.5|2856|2853|2871.8|2868.8|2854.4|2851.4|0
1583970600000|2020-03-11 23:50:00|2856.1|2853.1|2851.4|2848.4|2858.6|2855.6|2845.3|2842.3|0
1583970900000|2020-03-11 23:55:00|2850.7|2847.7|2851.7|2848.7|2862.3|2859.3|2850.1|2847.1|0
1583971200000|2020-03-12 00:00:00|2851.8|2848.8|2858.4|2855.4|2863.7|2860.7|2851.8|2848.8|0
1583971500000|2020-03-12 00:05:00|2858.6|2855.6|2857.2|2854.2|2861.2|2858.2|2853.9|2850.9|0
1583971800000|2020-03-12 00:10:00|2856.7|2853.7|2852.1|2849.1|2856.7|2853.7|2845.9|2842.9|0
1583972100000|2020-03-12 00:15:00|2852|2849|2844.2|2842.2|2856.7|2854.7|2844.2|2842.2|1153
1583972400000|2020-03-12 00:20:00|2845.2|2843.2|2839.2|2837.2|2848.2|2846.2|2836.2|2834.2|1400
1583972700000|2020-03-12 00:25:00|2838.2|2836.2|2839.2|2837.2|2840.7|2838.7|2837.2|2835.2|755
1583973000000|2020-03-12 00:30:00|2839.7|2837.7|2835.7|2833.7|2840.2|2838.2|2835.2|2833.2|1030
1583973300000|2020-03-12 00:35:00|2835.2|2833.2|2835.7|2833.7|2844.7|2842.7|2835.2|2833.2|934
1583973600000|2020-03-12 00:40:00|2835.2|2833.2|2844.2|2842.2|2845.2|2843.2|2835.2|2833.2|918
1583973900000|2020-03-12 00:45:00|2843.2|2841.2|2841.7|2839.7|2843.2|2841.2|2836.2|2834.2|590
1583974200000|2020-03-12 00:50:00|2842.2|2840.2|2853.2|2851.2|2854.2|2852.2|2838.2|2836.2|752
1583974500000|2020-03-12 00:55:00|2851.2|2849.2|2848.7|2846.7|2854.7|2852.7|2846.2|2844.2|936
1583974800000|2020-03-12 01:00:00|2849.2|2847.2|2832.2|2830.2|2854.2|2852.2|2831.2|2829.2|1976
1583975100000|2020-03-12 01:05:00|2831.7|2829.7|2826.2|2824.2|2833.2|2831.2|2825.2|2823.2|5411
1583975400000|2020-03-12 01:10:00|2825.7|2823.7|2810.2|2808.2|2827.2|2825.2|2806.7|2804.7|6740
1583975700000|2020-03-12 01:15:00|2809.2|2807.2|2803.2|2801.2|2809.2|2807.2|2789.7|2787.7|6655
1583976000000|2020-03-12 01:20:00|2803.7|2801.7|2780.2|2776.2|2805.2|2802.2|2779.2|2775.2|2931
1583976300000|2020-03-12 01:25:00|2781.2|2777.2|2761.2|2757.2|2785.2|2781.2|2760.2|2756.2|5171
1583976600000|2020-03-12 01:30:00|2760.2|2756.2|2750.7|2746.7|2762.7|2758.7|2744.2|2740.2|5551
1583976900000|2020-03-12 01:35:00|2751.2|2747.2|2740.2|2736.2|2753.2|2749.2|2736.2|2732.2|3179
1583977200000|2020-03-12 01:40:00|2739.7|2735.7|2730.2|2726.2|2742.2|2738.2|2727.7|2723.7|2792
1583977500000|2020-03-12 01:45:00|2731.2|2727.2|2729.2|2725.2|2733.2|2729.2|2724.7|2720.7|1952
1583977800000|2020-03-12 01:50:00|2731.7|2727.7|2728.2|2724.2|2738.7|2734.7|2726.2|2722.2|2759
1583978100000|2020-03-12 01:55:00|2729.2|2725.2|2718.2|2714.2|2729.2|2725.2|2716.2|2712.2|2518
1583978400000|2020-03-12 02:00:00|2718.7|2714.7|2687.7|2683.7|2719.2|2715.2|2686.2|2682.2|4522
1583978700000|2020-03-12 02:05:00|2687.2|2683.2|2669.2|2665.2|2687.7|2683.7|2661.2|2657.2|4797
1583979000000|2020-03-12 02:10:00|2670.2|2666.2|2691.7|2687.7|2696.7|2692.7|2670.2|2666.2|6007
1583979300000|2020-03-12 02:15:00|2691.2|2687.2|2697.2|2693.2|2702.2|2698.2|2685.2|2681.2|2267
1583979600000|2020-03-12 02:20:00|2696.7|2692.7|2682.7|2678.7|2702.2|2698.2|2677.7|2673.7|1211
1583979900000|2020-03-12 02:25:00|2682.2|2678.2|2695.7|2691.7|2705.2|2701.2|2682.2|2678.2|1849
1583980200000|2020-03-12 02:30:00|2695.2|2691.2|2716.2|2712.2|2723.2|2719.2|2695.2|2691.2|2432
1583980500000|2020-03-12 02:35:00|2716.7|2712.7|2724.2|2720.2|2730.2|2726.2|2716.2|2712.2|1479
1583980800000|2020-03-12 02:40:00|2726.2|2722.2|2729.2|2725.2|2730.7|2726.7|2720.2|2716.2|674
1583981100000|2020-03-12 02:45:00|2728.7|2724.7|2722.7|2718.7|2732.2|2728.2|2722.2|2718.2|1205
1583981400000|2020-03-12 02:50:00|2723.2|2719.2|2721.2|2717.2|2724.2|2720.2|2718.2|2714.2|612
1583981700000|2020-03-12 02:55:00|2720.7|2716.7|2719.2|2715.2|2728.2|2724.2|2719.2|2715.2|230
1583982000000|2020-03-12 03:00:00|2720.2|2716.2|2730.2|2726.2|2730.2|2726.2|2719.2|2715.2|311
1583982300000|2020-03-12 03:05:00|2730.7|2726.7|2730.7|2726.7|2731.2|2727.2|2725.2|2721.2|197
1583982600000|2020-03-12 03:10:00|2730.2|2726.2|2727.2|2723.2|2741.2|2737.2|2727.2|2723.2|601
1583982900000|2020-03-12 03:15:00|2726.2|2722.2|2713.2|2709.2|2727.2|2723.2|2713.2|2709.2|1091
1583983200000|2020-03-12 03:20:00|2713.7|2709.7|2714.7|2710.7|2719.7|2715.7|2713.2|2709.2|902
1583983500000|2020-03-12 03:25:00|2714.2|2710.2|2716.2|2712.2|2717.2|2713.2|2714.2|2710.2|251
1583983800000|2020-03-12 03:30:00|2715.7|2711.7|2698.2|2694.2|2716.7|2712.7|2698.2|2694.2|783
1583984100000|2020-03-12 03:35:00|2698.7|2694.7|2703.7|2699.7|2705.2|2701.2|2697.2|2693.2|535
1583984400000|2020-03-12 03:40:00|2704.2|2700.2|2704.2|2700.2|2704.7|2700.7|2698.2|2694.2|329
1583984700000|2020-03-12 03:45:00|2703.2|2699.2|2708.2|2704.2|2714.2|2710.2|2702.2|2698.2|541
1583985000000|2020-03-12 03:50:00|2707.2|2703.2|2709.2|2705.2|2711.2|2707.2|2703.2|2699.2|579
1583985300000|2020-03-12 03:55:00|2708.2|2704.2|2699.2|2695.2|2710.2|2706.2|2698.7|2694.7|650
1583985600000|2020-03-12 04:00:00|2698.2|2694.2|2709.2|2705.2|2709.2|2705.2|2698.2|2694.2|602
1583985900000|2020-03-12 04:05:00|2708.2|2704.2|2728.2|2724.2|2728.2|2724.2|2708.2|2704.2|1049
1583986200000|2020-03-12 04:10:00|2727.7|2723.7|2736.2|2732.2|2742.2|2738.2|2726.2|2722.2|808
1583986500000|2020-03-12 04:15:00|2737.2|2733.2|2732.2|2728.2|2737.7|2733.7|2728.2|2724.2|425
1583986800000|2020-03-12 04:20:00|2731.2|2727.2|2741.2|2737.2|2748.2|2744.2|2731.2|2727.2|1277
1583987100000|2020-03-12 04:25:00|2742.2|2738.2|2745.2|2741.2|2750.2|2746.2|2742.2|2738.2|748
1583987400000|2020-03-12 04:30:00|2744.2|2740.2|2749.2|2745.2|2750.2|2746.2|2741.7|2737.7|826
1583987700000|2020-03-12 04:35:00|2750.2|2746.2|2762.7|2760.7|2774.2|2772.2|2750.2|2746.2|2452
1583988000000|2020-03-12 04:40:00|2762.2|2760.2|2770.2|2768.2|2771.2|2769.2|2762.2|2760.2|822
1583988300000|2020-03-12 04:45:00|2768.2|2766.2|2762.7|2760.7|2771.2|2769.2|2760.2|2758.2|938
1583988600000|2020-03-12 04:50:00|2763.2|2761.2|2760.2|2758.2|2766.2|2764.2|2751.2|2749.2|670
1583988900000|2020-03-12 04:55:00|2759.2|2757.2|2758.7|2756.7|2760.2|2758.2|2751.2|2749.2|665
1583989200000|2020-03-12 05:00:00|2759.2|2757.2|2760.2|2758.2|2767.2|2765.2|2755.2|2753.2|897
1583989500000|2020-03-12 05:05:00|2761.2|2759.2|2759.2|2757.2|2763.2|2761.2|2755.7|2753.7|756
1583989800000|2020-03-12 05:10:00|2759.7|2757.7|2757.7|2755.7|2764.2|2762.2|2756.7|2754.7|326
1583990100000|2020-03-12 05:15:00|2758.2|2756.2|2745.2|2743.2|2759.2|2757.2|2745.2|2743.2|1447
1583990400000|2020-03-12 05:20:00|2746.2|2744.2|2741.2|2739.2|2746.2|2744.2|2736.2|2734.2|1240
1583990700000|2020-03-12 05:25:00|2741.7|2739.7|2732.2|2730.2|2748.2|2746.2|2731.7|2729.7|756
1583991000000|2020-03-12 05:30:00|2732.7|2730.7|2741.2|2739.2|2742.2|2740.2|2732.7|2730.7|938
1583991300000|2020-03-12 05:35:00|2740.2|2738.2|2748.2|2746.2|2752.2|2750.2|2740.2|2738.2|935
1583991600000|2020-03-12 05:40:00|2747.2|2745.2|2743.2|2741.2|2748.2|2746.2|2742.2|2740.2|274
1583991900000|2020-03-12 05:45:00|2742.7|2740.7|2738.2|2736.2|2745.2|2743.2|2736.7|2734.7|693
1583992200000|2020-03-12 05:50:00|2738.7|2736.7|2741.2|2739.2|2743.2|2741.2|2736.2|2734.2|460
1583992500000|2020-03-12 05:55:00|2742.2|2740.2|2744.2|2742.2|2744.2|2742.2|2739.2|2737.2|809
1583992800000|2020-03-12 06:00:00|2745.2|2743.2|2743.2|2741.2|2748.2|2746.2|2743.2|2741.2|1023
1583993100000|2020-03-12 06:05:00|2744.2|2742.2|2737.2|2735.2|2745.2|2743.2|2737.2|2735.2|2754
1583993400000|2020-03-12 06:10:00|2737.7|2735.7|2738.7|2736.7|2745.7|2743.7|2737.7|2735.7|1202
1583993700000|2020-03-12 06:15:00|2739.2|2737.2|2742.2|2740.2|2744.2|2742.2|2739.2|2737.2|812
1583994000000|2020-03-12 06:20:00|2741.2|2739.2|2739.2|2737.2|2742.2|2740.2|2739.2|2737.2|547
1583994300000|2020-03-12 06:25:00|2738.2|2736.2|2728.2|2726.2|2738.2|2736.2|2722.2|2720.2|2560
1583994600000|2020-03-12 06:30:00|2727.7|2725.7|2739.2|2737.2|2741.2|2739.2|2727.2|2725.2|1368
1583994900000|2020-03-12 06:35:00|2738.2|2736.2|2733.2|2731.2|2738.2|2736.2|2728.2|2726.2|1012
1583995200000|2020-03-12 06:40:00|2734.2|2732.2|2720.2|2718.2|2735.2|2733.2|2720.2|2718.2|1649
1583995500000|2020-03-12 06:45:00|2720.7|2718.7|2731.2|2729.2|2738.7|2736.7|2720.2|2718.2|2057
1583995800000|2020-03-12 06:50:00|2732.2|2730.2|2725.2|2723.2|2737.2|2735.2|2725.2|2723.2|2697
1583996100000|2020-03-12 06:55:00|2724.7|2722.7|2711.2|2709.2|2727.2|2725.2|2711.2|2709.2|5395
1583996400000|2020-03-12 07:00:00|2710.95|2709.45|2717.95|2716.45|2728.95|2727.45|2710.95|2709.45|10198
1583996700000|2020-03-12 07:05:00|2718.95|2717.45|2727.45|2725.95|2727.95|2726.45|2713.45|2711.95|5740
1583997000000|2020-03-12 07:10:00|2726.95|2725.45|2727.95|2726.45|2737.95|2736.45|2719.95|2718.45|8707
1583997300000|2020-03-12 07:15:00|2726.95|2725.45|2729.95|2728.45|2729.95|2728.45|2718.95|2717.45|8674
1583997600000|2020-03-12 07:20:00|2728.95|2727.45|2717.95|2716.45|2735.95|2734.45|2716.95|2715.45|10775
1583997900000|2020-03-12 07:25:00|2718.95|2717.45|2708.95|2707.45|2719.95|2718.45|2707.95|2706.45|11555
1583998200000|2020-03-12 07:30:00|2707.95|2706.45|2697.45|2695.95|2712.95|2711.45|2697.45|2695.95|11824
1583998500000|2020-03-12 07:35:00|2697.95|2696.45|2695.95|2694.45|2706.95|2705.45|2692.95|2691.45|10703
1583998800000|2020-03-12 07:40:00|2696.95|2695.45|2694.95|2693.45|2697.95|2696.45|2686.95|2685.45|19594
1583999100000|2020-03-12 07:45:00|2695.95|2694.45|2698.95|2697.45|2701.95|2700.45|2691.95|2690.45|9151
1583999400000|2020-03-12 07:50:00|2699.95|2698.45|2693.95|2692.45|2705.95|2704.45|2688.95|2687.45|9664
1583999700000|2020-03-12 07:55:00|2694.95|2693.45|2729.95|2728.45|2729.95|2728.45|2694.95|2693.45|14043
1584000000000|2020-03-12 08:00:00|2730.95|2729.45|2733.95|2732.45|2736.95|2735.45|2714.95|2713.45|36145
1584000300000|2020-03-12 08:05:00|2733.45|2731.95|2736.95|2735.45|2752.95|2751.45|2727.95|2726.45|34599
1584000600000|2020-03-12 08:10:00|2735.95|2734.45|2739.95|2738.45|2747.95|2746.45|2732.95|2731.45|22916
1584000900000|2020-03-12 08:15:00|2740.95|2739.45|2751.15|2749.65|2759.15|2757.65|2737.85|2736.35|45699
1584001200000|2020-03-12 08:20:00|2752.15|2750.65|2753.15|2751.65|2756.15|2754.65|2748.15|2746.65|32020
1584001500000|2020-03-12 08:25:00|2752.15|2750.65|2738.15|2736.65|2753.15|2751.65|2738.15|2736.65|35677
1584001800000|2020-03-12 08:30:00|2739.15|2737.65|2733.15|2731.65|2747.15|2745.65|2732.15|2730.65|28500
1584002100000|2020-03-12 08:35:00|2732.15|2730.65|2712.15|2710.65|2733.15|2731.65|2710.15|2708.65|32263
1584002400000|2020-03-12 08:40:00|2712.68|2711.18|2704.68|2703.18|2719.68|2718.18|2704.68|2703.18|25153
1584002700000|2020-03-12 08:45:00|2703.68|2702.18|2705.68|2704.18|2707.18|2705.68|2693.68|2692.18|48281
1584003000000|2020-03-12 08:50:00|2706.18|2704.68|2711.68|2710.18|2712.68|2711.18|2696.68|2695.18|43578
1584003300000|2020-03-12 08:55:00|2712.68|2711.18|2719.68|2718.18|2726.18|2724.68|2712.68|2711.18|41031
1584003600000|2020-03-12 09:00:00|2720.18|2718.68|2718.68|2717.18|2721.68|2720.18|2714.68|2713.18|14742
1584003900000|2020-03-12 09:05:00|2717.68|2716.18|2710.68|2709.18|2720.68|2719.18|2709.68|2708.18|18170
1584004200000|2020-03-12 09:10:00|2709.68|2708.18|2713.18|2711.68|2714.68|2713.18|2708.68|2707.18|19982
1584004500000|2020-03-12 09:15:00|2713.68|2712.18|2714.68|2713.18|2718.68|2717.18|2710.68|2709.18|27800
1584004800000|2020-03-12 09:20:00|2715.68|2714.18|2725.68|2724.18|2725.68|2724.18|2714.18|2712.68|25934
1584005100000|2020-03-12 09:25:00|2724.68|2723.18|2714.68|2713.18|2726.68|2725.18|2713.68|2712.18|23835
1584005400000|2020-03-12 09:30:00|2715.68|2714.18|2714.68|2713.18|2717.68|2716.18|2710.68|2709.18|21286
1584005700000|2020-03-12 09:35:00|2715.68|2714.18|2710.68|2709.18|2715.68|2714.18|2708.68|2707.18|25454
1584006000000|2020-03-12 09:40:00|2711.68|2710.18|2725.68|2724.18|2727.68|2726.18|2711.68|2710.18|19148
1584006300000|2020-03-12 09:45:00|2729.68|2728.18|2745.68|2744.18|2745.68|2744.18|2727.68|2726.18|34785
1584006600000|2020-03-12 09:50:00|2744.68|2743.18|2746.68|2745.18|2746.68|2745.18|2738.68|2737.18|23319
1584006900000|2020-03-12 09:55:00|2747.68|2746.18|2742.68|2741.18|2752.68|2751.18|2742.68|2741.18|42971
1584007200000|2020-03-12 10:00:00|2741.68|2740.18|2733.68|2732.18|2743.68|2742.18|2733.68|2732.18|23631
1584007500000|2020-03-12 10:05:00|2734.68|2733.18|2739.68|2738.18|2740.68|2739.18|2732.68|2731.18|87273
1584007800000|2020-03-12 10:10:00|2740.68|2739.18|2736.68|2735.18|2744.68|2743.18|2734.68|2733.18|20829
1584008100000|2020-03-12 10:15:00|2735.68|2734.18|2732.68|2731.18|2738.68|2737.18|2730.18|2728.68|18427
1584008400000|2020-03-12 10:20:00|2732.18|2730.68|2730.68|2729.18|2733.68|2732.18|2725.68|2724.18|16748
1584008700000|2020-03-12 10:25:00|2729.68|2728.18|2740.68|2739.18|2740.68|2739.18|2725.68|2724.18|30984
1584009000000|2020-03-12 10:30:00|2741.68|2740.18|2744.68|2743.18|2746.68|2745.18|2735.68|2734.18|44636
1584009300000|2020-03-12 10:35:00|2745.68|2744.18|2746.68|2745.18|2748.68|2747.18|2739.68|2738.18|20315
1584009600000|2020-03-12 10:40:00|2745.68|2744.18|2746.68|2745.18|2755.68|2754.18|2742.68|2741.18|17661
1584009900000|2020-03-12 10:45:00|2745.68|2744.18|2752.68|2751.18|2755.68|2754.18|2745.68|2744.18|17303
1584010200000|2020-03-12 10:50:00|2751.68|2750.18|2751.68|2750.18|2753.68|2752.18|2748.68|2747.18|14159
1584010500000|2020-03-12 10:55:00|2750.68|2749.18|2766.68|2765.18|2766.68|2765.18|2750.68|2749.18|19900
1584010800000|2020-03-12 11:00:00|2765.68|2764.18|2757.68|2756.18|2767.68|2766.18|2755.68|2754.18|13765
1584011100000|2020-03-12 11:05:00|2756.68|2755.18|2747.68|2746.18|2756.68|2755.18|2746.68|2745.18|35661
1584011400000|2020-03-12 11:10:00|2746.68|2745.18|2743.68|2742.18|2747.68|2746.18|2742.68|2741.18|15218
1584011700000|2020-03-12 11:15:00|2742.68|2741.18|2741.68|2740.18|2748.68|2747.18|2738.68|2737.18|18005
1584012000000|2020-03-12 11:20:00|2739.68|2738.18|2743.68|2742.18|2745.68|2744.18|2736.68|2735.18|26303
1584012300000|2020-03-12 11:25:00|2742.68|2741.18|2734.68|2733.18|2742.68|2741.18|2731.68|2730.18|14259
1584012600000|2020-03-12 11:30:00|2735.68|2734.18|2737.68|2736.18|2738.68|2737.18|2732.68|2731.18|22620
1584012900000|2020-03-12 11:35:00|2736.68|2735.18|2737.68|2736.18|2742.68|2741.18|2733.18|2731.68|38014
1584013200000|2020-03-12 11:40:00|2736.68|2735.18|2729.68|2728.18|2736.68|2735.18|2728.68|2727.18|22617
1584013500000|2020-03-12 11:45:00|2730.68|2729.18|2728.68|2727.18|2733.68|2732.18|2727.68|2726.18|21958
1584013800000|2020-03-12 11:50:00|2727.68|2726.18|2730.68|2729.18|2730.68|2729.18|2725.68|2724.18|14064
1584014100000|2020-03-12 11:55:00|2731.68|2730.18|2728.68|2727.18|2734.68|2733.18|2726.68|2725.18|47854
1584014400000|2020-03-12 12:00:00|2729.68|2728.18|2723.68|2722.18|2731.68|2730.18|2720.68|2719.18|29010
1584014700000|2020-03-12 12:05:00|2724.68|2723.18|2726.68|2725.18|2727.68|2726.18|2714.68|2713.18|23802
1584015000000|2020-03-12 12:10:00|2727.18|2725.68|2730.68|2729.18|2732.68|2731.18|2726.68|2725.18|19201
1584015300000|2020-03-12 12:15:00|2731.68|2730.18|2728.68|2727.18|2735.68|2734.18|2727.68|2726.18|38380
1584015600000|2020-03-12 12:20:00|2729.68|2728.18|2724.68|2723.18|2731.68|2730.18|2723.68|2722.18|16121
1584015900000|2020-03-12 12:25:00|2723.68|2722.18|2724.18|2722.68|2746.68|2745.18|2717.68|2716.18|38481
1584016200000|2020-03-12 12:30:00|2724.68|2723.18|2716.68|2715.18|2729.68|2728.18|2711.68|2710.18|34914
1584016500000|2020-03-12 12:35:00|2719.68|2718.18|2724.68|2723.18|2726.68|2725.18|2713.68|2712.18|18660
1584016800000|2020-03-12 12:40:00|2724.28|2722.78|2728.28|2726.78|2738.28|2736.78|2721.28|2719.78|26969
1584017100000|2020-03-12 12:45:00|2729.28|2727.78|2685.78|2683.28|2755.28|2753.78|2679.28|2676.78|81377
1584017400000|2020-03-12 12:50:00|2684.78|2682.28|2672.78|2670.28|2689.78|2687.28|2643.78|2641.28|52713
1584017700000|2020-03-12 12:55:00|2673.28|2670.78|2680.78|2678.28|2684.78|2682.28|2662.28|2659.78|31478
1584018000000|2020-03-12 13:00:00|2680.28|2677.78|2674.78|2672.28|2684.78|2682.28|2662.78|2660.28|26876
1584018300000|2020-03-12 13:05:00|2673.78|2671.28|2677.78|2675.28|2686.78|2684.28|2664.78|2662.28|23966
1584018600000|2020-03-12 13:10:00|2676.78|2674.28|2674.78|2672.28|2681.78|2679.28|2671.78|2669.28|23364
1584018900000|2020-03-12 13:15:00|2675.78|2673.28|2670.78|2668.28|2681.78|2679.28|2667.78|2665.28|14784
1584019200000|2020-03-12 13:20:00|2669.78|2667.28|2655.78|2653.28|2669.78|2667.28|2655.78|2653.28|20177
1584019500000|2020-03-12 13:25:00|2654.78|2652.28|2658.78|2656.28|2665.28|2662.78|2648.78|2646.28|21586
1584019800000|2020-03-12 13:30:00|2651.78|2649.28|2651.78|2649.28|2658.78|2656.28|2640.78|2638.28|59921
1584020100000|2020-03-12 13:35:00|2650.78|2648.28|2622.78|2620.28|2653.78|2651.28|2609.78|2607.28|42571
1584020400000|2020-03-12 13:40:00|2623.78|2621.28|2600.78|2598.28|2631.78|2629.28|2572.78|2570.28|69831
1584020700000|2020-03-12 13:45:00|2599.78|2597.28|2618.78|2616.28|2622.78|2620.28|2585.78|2583.28|53758
1584021000000|2020-03-12 13:50:00|2617.78|2615.28|2613.78|2611.28|2633.78|2631.28|2594.78|2592.28|41472
1584021300000|2020-03-12 13:55:00|2612.78|2610.28|2639.78|2637.28|2644.78|2642.28|2609.78|2607.28|42925
1584021600000|2020-03-12 14:00:00|2640.78|2638.28|2601.78|2599.28|2640.78|2638.28|2601.78|2599.28|34430
1584021900000|2020-03-12 14:05:00|2602.78|2600.28|2619.78|2617.28|2620.78|2618.28|2598.78|2596.28|36603
1584022200000|2020-03-12 14:10:00|2620.78|2618.28|2622.78|2620.28|2640.78|2638.28|2617.78|2615.28|44965
1584022500000|2020-03-12 14:15:00|2623.78|2621.28|2625.78|2623.28|2634.78|2632.28|2616.78|2614.28|31933
1584022800000|2020-03-12 14:20:00|2624.78|2622.28|2619.78|2617.28|2626.78|2624.28|2611.78|2609.28|30245
1584023100000|2020-03-12 14:25:00|2620.78|2618.28|2611.78|2609.28|2632.78|2630.28|2609.78|2607.28|39195
1584023400000|2020-03-12 14:30:00|2606.78|2604.28|2617.78|2615.28|2623.78|2621.28|2601.78|2599.28|54569
1584023700000|2020-03-12 14:35:00|2613.78|2611.28|2610.78|2608.28|2625.78|2623.28|2607.78|2605.28|35601
1584024000000|2020-03-12 14:40:00|2609.78|2607.28|2615.78|2613.28|2624.78|2622.28|2609.78|2607.28|42936
1584024300000|2020-03-12 14:45:00|2616.78|2614.28|2612.78|2610.28|2623.78|2621.28|2611.78|2609.28|38570
1584024600000|2020-03-12 14:50:00|2613.78|2611.28|2633.78|2631.28|2636.78|2634.28|2608.78|2606.28|40552
1584024900000|2020-03-12 14:55:00|2632.78|2630.28|2631.78|2629.28|2637.78|2635.28|2626.78|2624.28|40383
1584025200000|2020-03-12 15:00:00|2630.78|2628.28|2608.78|2606.28|2630.78|2628.28|2601.78|2599.28|61500
1584025500000|2020-03-12 15:05:00|2607.78|2605.28|2596.78|2594.28|2611.78|2609.28|2594.78|2592.28|54978
1584025800000|2020-03-12 15:10:00|2595.28|2592.78|2599.78|2597.28|2602.78|2600.28|2593.78|2591.28|54002
1584026100000|2020-03-12 15:15:00|2600.78|2598.28|2601.05|2598.55|2612.25|2609.75|2599.78|2597.28|48174
1584026400000|2020-03-12 15:20:00|2602.05|2599.55|2618.05|2615.55|2619.05|2616.55|2600.05|2597.55|55414
1584026700000|2020-03-12 15:25:00|2617.05|2614.55|2608.05|2605.55|2621.05|2618.55|2607.05|2604.55|51570
1584027000000|2020-03-12 15:30:00|2611.05|2608.55|2605.05|2602.55|2614.05|2611.55|2601.05|2598.55|59623
1584027300000|2020-03-12 15:35:00|2604.05|2601.55|2599.05|2596.55|2611.05|2608.55|2593.05|2590.55|55833
1584027600000|2020-03-12 15:40:00|2598.05|2595.55|2579.05|2576.55|2600.05|2597.55|2578.05|2575.55|54213
1584027900000|2020-03-12 15:45:00|2580.05|2577.55|2546.55|2544.05|2582.05|2579.55|2542.05|2539.55|84419
1584028200000|2020-03-12 15:50:00|2544.05|2541.55|2555.05|2552.55|2555.05|2552.55|2534.05|2531.55|63509
1584028500000|2020-03-12 15:55:00|2554.05|2551.55|2558.05|2555.55|2566.05|2563.55|2553.05|2550.55|48894
1584028800000|2020-03-12 16:00:00|2557.05|2554.55|2546.05|2543.55|2558.05|2555.55|2544.05|2541.55|37395
1584029100000|2020-03-12 16:05:00|2547.05|2544.55|2546.05|2543.55|2559.05|2556.55|2543.55|2541.05|51854
1584029400000|2020-03-12 16:10:00|2551.05|2548.55|2545.05|2542.55|2552.05|2549.55|2537.05|2534.55|66472
1584029700000|2020-03-12 16:15:00|2548.05|2545.55|2547.05|2544.55|2566.05|2563.55|2542.05|2539.55|65928
1584030000000|2020-03-12 16:20:00|2546.05|2543.55|2574.05|2571.55|2574.05|2571.55|2544.05|2541.55|73738
1584030300000|2020-03-12 16:25:00|2570.05|2567.55|2574.05|2571.55|2589.05|2586.55|2565.05|2562.55|117183
1584030600000|2020-03-12 16:30:00|2567.55|2565.05|2555.05|2552.55|2575.05|2572.55|2548.05|2545.55|161270
1584030900000|2020-03-12 16:35:00|2554.55|2552.05|2554.05|2551.55|2563.05|2560.55|2523.05|2520.55|108065
1584031200000|2020-03-12 16:40:00|2554.55|2552.05|2544.05|2541.55|2555.05|2552.55|2543.05|2540.55|86480
1584031500000|2020-03-12 16:45:00|2543.55|2541.05|2527.05|2524.55|2551.05|2548.55|2526.05|2523.55|47570
1584031800000|2020-03-12 16:50:00|2526.05|2523.55|2564.05|2561.55|2578.05|2575.55|2526.05|2523.55|68476
1584032100000|2020-03-12 16:55:00|2563.05|2560.55|2603.05|2600.55|2609.05|2606.55|2558.55|2556.05|55659
1584032400000|2020-03-12 17:00:00|2603.55|2601.05|2645.05|2642.55|2650.05|2647.55|2591.05|2588.55|86544
1584032700000|2020-03-12 17:05:00|2646.05|2643.55|2652.05|2649.55|2662.05|2659.55|2635.05|2632.55|58067
1584033000000|2020-03-12 17:10:00|2651.05|2648.55|2603.05|2600.55|2651.05|2648.55|2594.05|2591.55|38566
1584033300000|2020-03-12 17:15:00|2602.55|2600.05|2611.05|2608.55|2611.05|2608.55|2597.05|2594.55|23375
1584033600000|2020-03-12 17:20:00|2610.05|2607.55|2612.05|2609.55|2621.05|2618.55|2605.05|2602.55|24579
1584033900000|2020-03-12 17:25:00|2613.05|2610.55|2605.05|2602.55|2613.05|2610.55|2599.05|2596.55|14670
1584034200000|2020-03-12 17:30:00|2603.05|2600.55|2592.05|2589.55|2607.05|2604.55|2590.05|2587.55|17272
1584034500000|2020-03-12 17:35:00|2591.05|2588.55|2549.05|2546.55|2594.05|2591.55|2549.05|2546.55|22879
1584034800000|2020-03-12 17:40:00|2548.05|2545.55|2557.05|2554.55|2567.05|2564.55|2548.05|2545.55|17502
1584035100000|2020-03-12 17:45:00|2556.05|2553.55|2583.05|2580.55|2584.05|2581.55|2552.05|2549.55|14745
1584035400000|2020-03-12 17:50:00|2583.55|2581.05|2576.05|2573.55|2594.05|2591.55|2573.05|2570.55|11649
1584035700000|2020-03-12 17:55:00|2577.05|2574.55|2603.05|2600.55|2604.05|2601.55|2577.05|2574.55|21863
1584036000000|2020-03-12 18:00:00|2604.05|2601.55|2593.05|2590.55|2610.05|2607.55|2584.05|2581.55|12487
1584036300000|2020-03-12 18:05:00|2594.05|2591.55|2589.05|2586.55|2596.05|2593.55|2584.05|2581.55|9894
1584036600000|2020-03-12 18:10:00|2590.05|2587.55|2579.05|2576.55|2592.05|2589.55|2576.05|2573.55|11601
1584036900000|2020-03-12 18:15:00|2578.05|2575.55|2564.05|2561.55|2579.05|2576.55|2563.05|2560.55|10777
1584037200000|2020-03-12 18:20:00|2563.55|2561.05|2550.05|2547.55|2571.55|2569.05|2549.05|2546.55|15669
1584037500000|2020-03-12 18:25:00|2551.05|2548.55|2565.55|2563.05|2574.05|2571.55|2550.55|2548.05|12369
1584037800000|2020-03-12 18:30:00|2566.05|2563.55|2559.05|2556.55|2572.05|2569.55|2559.05|2556.55|9044
1584038100000|2020-03-12 18:35:00|2559.55|2557.05|2558.05|2555.55|2562.05|2559.55|2555.05|2552.55|6512
1584038400000|2020-03-12 18:40:00|2557.05|2554.55|2566.05|2563.55|2567.05|2564.55|2556.05|2553.55|6830
1584038700000|2020-03-12 18:45:00|2567.05|2564.55|2581.05|2578.55|2582.05|2579.55|2558.05|2555.55|12023
1584039000000|2020-03-12 18:50:00|2580.05|2577.55|2569.05|2566.55|2587.05|2584.55|2565.05|2562.55|8448
1584039300000|2020-03-12 18:55:00|2570.05|2567.55|2559.05|2556.55|2578.05|2575.55|2559.05|2556.55|7421
1584039600000|2020-03-12 19:00:00|2561.05|2558.55|2565.05|2562.55|2568.05|2565.55|2560.05|2557.55|6250
1584039900000|2020-03-12 19:05:00|2566.05|2563.55|2570.05|2567.55|2577.05|2574.55|2553.55|2551.05|8573
1584040200000|2020-03-12 19:10:00|2569.55|2567.05|2564.55|2562.05|2581.55|2579.05|2564.55|2562.05|9131
1584040500000|2020-03-12 19:15:00|2565.05|2562.55|2555.05|2552.55|2565.05|2562.55|2550.55|2548.05|9125
1584040800000|2020-03-12 19:20:00|2556.05|2553.55|2552.05|2549.55|2563.05|2560.55|2548.05|2545.55|10562
1584041100000|2020-03-12 19:25:00|2551.55|2549.05|2545.55|2543.05|2559.05|2556.55|2545.05|2542.55|6114
1584041400000|2020-03-12 19:30:00|2546.05|2543.55|2544.55|2542.05|2553.05|2550.55|2542.05|2539.55|8738
1584041700000|2020-03-12 19:35:00|2544.05|2541.55|2537.05|2534.55|2551.05|2548.55|2536.05|2533.55|6436
1584042000000|2020-03-12 19:40:00|2536.05|2533.55|2551.05|2548.55|2558.05|2555.55|2536.05|2533.55|8939
1584042300000|2020-03-12 19:45:00|2552.05|2549.55|2554.05|2551.55|2559.05|2556.55|2546.05|2543.55|6512
1584042600000|2020-03-12 19:50:00|2555.05|2552.55|2550.05|2547.55|2565.05|2562.55|2549.05|2546.55|9777
1584042900000|2020-03-12 19:55:00|2551.05|2548.55|2532.05|2529.55|2552.05|2549.55|2531.05|2528.55|20015
1584043200000|2020-03-12 20:00:00|2532.55|2530.05|2532.05|2529.55|2538.05|2535.55|2514.05|2511.55|10626
1584043500000|2020-03-12 20:05:00|2531.05|2528.55|2519.05|2516.55|2537.05|2534.55|2518.05|2515.55|5602
1584043800000|2020-03-12 20:10:00|2518.05|2515.55|2520.05|2517.55|2523.05|2520.55|2516.05|2513.55|1543
1584044100000|2020-03-12 20:15:00|2521.05|2518.55|2516.05|2513.55|2524.05|2521.55|2514.05|2511.55|1444
1584044400000|2020-03-12 20:20:00|2517.55|2515.05|2513.05|2510.55|2520.05|2517.55|2511.05|2508.55|1595
1584044700000|2020-03-12 20:25:00|2512.05|2509.55|2515.05|2512.55|2516.05|2513.55|2510.05|2507.55|1216
1584045000000|2020-03-12 20:30:00|2513.05|2510.55|2504.05|2501.55|2518.05|2515.55|2502.05|2499.55|4359
1584045300000|2020-03-12 20:35:00|2503.05|2500.55|2495.55|2493.05|2504.05|2501.55|2495.05|2492.55|4228
1584045600000|2020-03-12 20:40:00|2496.05|2493.55|2499.05|2496.55|2499.05|2496.55|2492.05|2489.55|2315
1584045900000|2020-03-12 20:45:00|2501.05|2498.55|2504.05|2501.55|2506.05|2503.55|2501.05|2498.55|2144
1584046200000|2020-03-12 20:50:00|2505.05|2502.55|2507.05|2504.55|2508.05|2505.55|2505.05|2502.55|1839
1584046500000|2020-03-12 20:55:00|2507.55|2505.05|2506.05|2503.55|2508.05|2505.55|2503.05|2500.55|2006
1584046800000|2020-03-12 21:00:00|2507|2503|2507.5|2503.5|2507.5|2503.5|2502.1|2498.1|23
1584047100000|2020-03-12 21:05:00|2507.9|2503.9|2505.5|2501.5|2511.4|2507.4|2505.5|2501.5|0
1584047400000|2020-03-12 21:10:00|2506.2|2502.2|2503.9|2499.9|2506.2|2502.2|2503|2499|0
1584047700000|2020-03-12 21:15:00|2504.9|2500.9|2492.8|2488.8|2504.9|2500.9|2492.8|2488.8|0
1584048000000|2020-03-12 21:20:00|2493.1|2489.1|2495.1|2491.1|2496.6|2492.6|2490.7|2486.7|0
1584048300000|2020-03-12 21:25:00|2495|2491|2486.1|2482.1|2495|2491|2486.1|2482.1|0
1584048600000|2020-03-12 21:30:00|2486|2482|2483.5|2479.5|2488|2484|2483|2479|0
1584048900000|2020-03-12 21:35:00|2483.1|2479.1|2476.5|2472.5|2483.1|2479.1|2472.6|2468.6|0
1584049200000|2020-03-12 21:40:00|2476|2472|2469.4|2465.4|2476|2472|2467.3|2463.3|0
1584049500000|2020-03-12 21:45:00|2471|2467|2470.1|2466.1|2478|2474|2466.6|2462.6|0
1584049800000|2020-03-12 21:50:00|2471.1|2467.1|2479.3|2475.3|2481.7|2477.7|2470.4|2466.4|0
1584050100000|2020-03-12 21:55:00|2480|2476|2487.6|2483.6|2488.6|2484.6|2479.3|2475.3|0
1584050400000|2020-03-12 22:00:00|2483|2479|2513.7|2509.7|2532.2|2528.2|2482|2478|0
1584050700000|2020-03-12 22:05:00|2513.5|2509.5|2500.2|2496.2|2515.2|2511.2|2497.8|2493.8|0
1584051000000|2020-03-12 22:10:00|2499.9|2495.9|2502.7|2498.7|2506.7|2502.7|2498.7|2494.7|0
1584051300000|2020-03-12 22:15:00|2503.1|2499.1|2484.4|2480.4|2503.9|2499.9|2484.4|2480.4|0
1584051600000|2020-03-12 22:20:00|2484|2480|2482.1|2478.1|2485.3|2481.3|2469.1|2465.1|0
1584051900000|2020-03-12 22:25:00|2481.9|2477.9|2500.1|2496.1|2518.3|2514.3|2481.3|2477.3|0
1584052200000|2020-03-12 22:30:00|2499.9|2495.9|2513.7|2509.7|2514.3|2510.3|2499|2495|0
1584052500000|2020-03-12 22:35:00|2513.8|2509.8|2530|2526|2543.9|2539.9|2513.2|2509.2|0
1584052800000|2020-03-12 22:40:00|2530.3|2526.3|2513.7|2509.7|2530.3|2526.3|2509.7|2505.7|0
1584053100000|2020-03-12 22:45:00|2513.5|2509.5|2525.3|2521.3|2525.4|2521.4|2513.5|2509.5|0
1584053400000|2020-03-12 22:50:00|2525.4|2521.4|2537|2533|2537|2533|2519.5|2515.5|0
1584053700000|2020-03-12 22:55:00|2538.4|2534.4|2521.5|2517.5|2548.7|2544.7|2520.9|2516.9|0
1584054000000|2020-03-12 23:00:00|2521.6|2517.6|2509.1|2505.1|2535.4|2531.4|2501.7|2497.7|0
1584054300000|2020-03-12 23:05:00|2510.8|2506.8|2504.9|2500.9|2511.5|2507.5|2502.7|2498.7|0
1584054600000|2020-03-12 23:10:00|2505.1|2501.1|2510.8|2506.8|2510.8|2506.8|2502|2498|0
1584054900000|2020-03-12 23:15:00|2510.9|2506.9|2509.2|2505.2|2517|2513|2507.1|2503.1|0
1584055200000|2020-03-12 23:20:00|2509.4|2505.4|2503|2499|2515.3|2511.3|2501.7|2497.7|0
1584055500000|2020-03-12 23:25:00|2503.1|2499.1|2513.5|2509.5|2513.5|2509.5|2503|2499|0
1584055800000|2020-03-12 23:30:00|2513.4|2509.4|2507.6|2503.6|2513.8|2509.8|2506.9|2502.9|0
1584056100000|2020-03-12 23:35:00|2508.5|2504.5|2505.6|2501.6|2509.2|2505.2|2504.5|2500.5|0
1584056400000|2020-03-12 23:40:00|2505.7|2501.7|2498.2|2494.2|2505.7|2501.7|2498.1|2494.1|0
1584056700000|2020-03-12 23:45:00|2498.1|2494.1|2487.5|2483.5|2498.1|2494.1|2483.1|2479.1|0
1584057000000|2020-03-12 23:50:00|2487.4|2483.4|2491.6|2487.6|2492|2488|2482.5|2478.5|0
1584057300000|2020-03-12 23:55:00|2490.4|2486.4|2495.2|2491.2|2497.2|2493.2|2490.4|2486.4|0
1584057600000|2020-03-13 00:00:00|2495.3|2491.3|2505.1|2501.1|2506.6|2502.6|2495|2491|0
1584057900000|2020-03-13 00:05:00|2504.9|2500.9|2507.4|2503.4|2523.3|2519.3|2503.1|2499.1|0
1584058200000|2020-03-13 00:10:00|2507.6|2503.6|2503.7|2499.7|2511.7|2507.7|2501.1|2497.1|0
1584058500000|2020-03-13 00:15:00|2503.9|2499.9|2520.3|2517.3|2529.3|2526.3|2503.4|2499.4|1284
1584058800000|2020-03-13 00:20:00|2520.8|2517.8|2535.3|2532.3|2538.8|2535.8|2519.3|2516.3|1640
1584059100000|2020-03-13 00:25:00|2536.3|2533.3|2534.8|2531.8|2537.3|2534.3|2527.3|2524.3|557
1584059400000|2020-03-13 00:30:00|2535.3|2532.3|2540.3|2537.3|2540.3|2537.3|2529.8|2526.8|1270
1584059700000|2020-03-13 00:35:00|2541.3|2538.3|2533.8|2530.8|2542.3|2539.3|2531.3|2528.3|596
1584060000000|2020-03-13 00:40:00|2534.3|2531.3|2545.8|2542.8|2545.8|2542.8|2532.3|2529.3|594
1584060300000|2020-03-13 00:45:00|2547.3|2544.3|2550.8|2547.8|2554.3|2551.3|2544.3|2541.3|645
1584060600000|2020-03-13 00:50:00|2551.3|2548.3|2540.3|2537.3|2551.3|2548.3|2536.8|2533.8|482
1584060900000|2020-03-13 00:55:00|2538.8|2535.8|2538.3|2535.3|2546.8|2543.8|2535.3|2532.3|550
1584061200000|2020-03-13 01:00:00|2538.8|2535.8|2519.8|2516.8|2540.3|2537.3|2518.8|2515.8|887
1584061500000|2020-03-13 01:05:00|2520.3|2517.3|2514.3|2511.3|2523.3|2520.3|2513.8|2510.8|389
1584061800000|2020-03-13 01:10:00|2514.8|2511.8|2509.3|2506.3|2514.8|2511.8|2506.3|2503.3|905
1584062100000|2020-03-13 01:15:00|2508.3|2505.3|2493.8|2490.8|2513.3|2510.3|2493.3|2490.3|1367
1584062400000|2020-03-13 01:20:00|2494.3|2491.3|2489.3|2486.3|2503.8|2500.8|2487.3|2484.3|1727
1584062700000|2020-03-13 01:25:00|2490.8|2487.8|2486.3|2483.3|2491.3|2488.3|2486.3|2483.3|1007
1584063000000|2020-03-13 01:30:00|2486.8|2483.8|2495.8|2492.8|2499.3|2496.3|2486.3|2483.3|2683
1584063300000|2020-03-13 01:35:00|2494.8|2491.8|2487.3|2484.3|2498.3|2495.3|2484.3|2481.3|1877
1584063600000|2020-03-13 01:40:00|2486.3|2483.3|2481.3|2478.3|2486.3|2483.3|2476.3|2473.3|1924
1584063900000|2020-03-13 01:45:00|2482.3|2479.3|2496.8|2493.8|2498.3|2495.3|2477.3|2474.3|1229
1584064200000|2020-03-13 01:50:00|2497.3|2494.3|2490.8|2487.8|2499.3|2496.3|2490.8|2487.8|1052
1584064500000|2020-03-13 01:55:00|2491.3|2488.3|2478.3|2475.3|2491.3|2488.3|2477.3|2474.3|952
1584064800000|2020-03-13 02:00:00|2477.8|2474.8|2467.3|2464.3|2477.8|2474.8|2466.3|2463.3|1566
1584065100000|2020-03-13 02:05:00|2470.3|2467.3|2468.3|2465.3|2470.3|2467.3|2461.8|2458.8|1015
1584065400000|2020-03-13 02:10:00|2469.3|2466.3|2481.3|2478.3|2483.3|2480.3|2468.3|2465.3|1121
1584065700000|2020-03-13 02:15:00|2481.8|2478.8|2486.3|2483.3|2486.8|2483.8|2475.3|2472.3|1572
1584066000000|2020-03-13 02:20:00|2486.8|2483.8|2487.3|2484.3|2490.3|2487.3|2482.3|2479.3|2081
1584066300000|2020-03-13 02:25:00|2489.3|2486.3|2492.3|2489.3|2492.3|2489.3|2484.3|2481.3|644
1584066600000|2020-03-13 02:30:00|2491.8|2488.8|2494.3|2491.3|2498.3|2495.3|2487.3|2484.3|1373
1584066900000|2020-03-13 02:35:00|2494.8|2491.8|2490.3|2487.3|2496.3|2493.3|2487.3|2484.3|851
1584067200000|2020-03-13 02:40:00|2488.3|2485.3|2481.3|2478.3|2488.3|2485.3|2480.3|2477.3|1146
1584067500000|2020-03-13 02:45:00|2481.8|2478.8|2486.3|2483.3|2488.3|2485.3|2481.8|2478.8|693
1584067800000|2020-03-13 02:50:00|2487.3|2484.3|2476.8|2473.8|2489.3|2486.3|2476.3|2473.3|656
1584068100000|2020-03-13 02:55:00|2476.3|2473.3|2477.8|2474.8|2484.3|2481.3|2473.8|2470.8|586
1584068400000|2020-03-13 03:00:00|2477.3|2474.3|2478.3|2475.3|2481.3|2478.3|2476.8|2473.8|676
1584068700000|2020-03-13 03:05:00|2477.8|2474.8|2473.3|2470.3|2481.3|2478.3|2470.3|2467.3|971
1584069000000|2020-03-13 03:10:00|2473.8|2470.8|2468.3|2465.3|2473.8|2470.8|2467.3|2464.3|514
1584069300000|2020-03-13 03:15:00|2469.3|2466.3|2468.3|2465.3|2473.3|2470.3|2467.8|2464.8|544
1584069600000|2020-03-13 03:20:00|2467.8|2464.8|2461.3|2458.3|2470.3|2467.3|2461.3|2458.3|1261
1584069900000|2020-03-13 03:25:00|2460.3|2457.3|2456.3|2453.3|2461.3|2458.3|2453.3|2450.3|1122
1584070200000|2020-03-13 03:30:00|2458.3|2455.3|2461.3|2458.3|2461.8|2458.8|2453.3|2450.3|955
1584070500000|2020-03-13 03:35:00|2461.8|2458.8|2464.8|2461.8|2467.3|2464.3|2460.3|2457.3|447
1584070800000|2020-03-13 03:40:00|2465.3|2462.3|2465.3|2462.3|2467.3|2464.3|2462.3|2459.3|493
1584071100000|2020-03-13 03:45:00|2465.8|2462.8|2463.8|2460.8|2471.3|2468.3|2463.3|2460.3|693
1584071400000|2020-03-13 03:50:00|2464.3|2461.3|2458.8|2455.8|2467.8|2464.8|2458.3|2455.3|752
1584071700000|2020-03-13 03:55:00|2459.3|2456.3|2458.3|2455.3|2466.3|2463.3|2457.8|2454.8|648
1584072000000|2020-03-13 04:00:00|2459.3|2456.3|2460.8|2457.8|2462.3|2459.3|2455.8|2452.8|691
1584072300000|2020-03-13 04:05:00|2460.3|2457.3|2465.3|2462.3|2467.3|2464.3|2459.3|2456.3|358
1584072600000|2020-03-13 04:10:00|2466.3|2463.3|2467.8|2464.8|2468.3|2465.3|2462.8|2459.8|556
1584072900000|2020-03-13 04:15:00|2468.3|2465.3|2481.8|2478.8|2482.3|2479.3|2466.3|2463.3|1087
1584073200000|2020-03-13 04:20:00|2483.8|2480.8|2500.3|2497.3|2500.8|2497.8|2480.8|2477.8|1631
1584073500000|2020-03-13 04:25:00|2499.8|2496.8|2493.3|2490.3|2505.3|2502.3|2486.8|2483.8|1310
1584073800000|2020-03-13 04:30:00|2492.3|2489.3|2512.3|2509.3|2513.3|2510.3|2490.8|2487.8|2122
1584074100000|2020-03-13 04:35:00|2511.8|2508.8|2521.3|2518.3|2530.3|2527.3|2508.3|2505.3|2348
1584074400000|2020-03-13 04:40:00|2522.3|2519.3|2549.3|2546.3|2558.3|2555.3|2522.3|2519.3|3581
1584074700000|2020-03-13 04:45:00|2548.8|2545.8|2525.3|2522.3|2551.3|2548.3|2515.8|2512.8|3088
1584075000000|2020-03-13 04:50:00|2524.8|2521.8|2529.8|2526.8|2535.3|2532.3|2509.3|2506.3|1717
1584075300000|2020-03-13 04:55:00|2530.3|2527.3|2561.8|2557.8|2562.3|2558.3|2529.3|2526.3|2283
1584075600000|2020-03-13 05:00:00|2560.8|2556.8|2589.8|2585.8|2593.3|2589.3|2560.8|2556.8|5149
1584075900000|2020-03-13 05:05:00|2590.8|2586.8|2565.3|2561.3|2595.8|2591.8|2556.8|2552.8|3373
1584076200000|2020-03-13 05:10:00|2564.8|2560.8|2587.8|2583.8|2593.8|2589.8|2564.3|2560.3|2299
1584076500000|2020-03-13 05:15:00|2588.3|2584.3|2624.3|2620.3|2624.3|2620.3|2575.8|2571.8|4003
1584076800000|2020-03-13 05:20:00|2623.8|2619.8|2583.3|2579.3|2625.3|2621.3|2583.3|2579.3|4704
1584077100000|2020-03-13 05:25:00|2583.8|2579.8|2598.8|2594.8|2607.3|2603.3|2579.8|2575.8|5803
1584077400000|2020-03-13 05:30:00|2597.3|2593.3|2618.8|2614.8|2622.8|2618.8|2591.8|2587.8|3502
1584077700000|2020-03-13 05:35:00|2619.3|2615.3|2617.8|2613.8|2619.8|2615.8|2612.8|2608.8|4423
1584078000000|2020-03-13 05:40:00|2616.8|2612.8|2602.8|2598.8|2619.8|2615.8|2594.8|2590.8|2251
1584078300000|2020-03-13 05:45:00|2602.3|2598.3|2582.3|2578.3|2605.3|2601.3|2562.8|2558.8|4555
1584078600000|2020-03-13 05:50:00|2582.8|2578.8|2583.8|2579.8|2600.8|2596.8|2580.3|2576.3|1964
1584078900000|2020-03-13 05:55:00|2584.8|2580.8|2575.3|2571.3|2587.3|2583.3|2567.8|2563.8|2546
1584079200000|2020-03-13 06:00:00|2574.8|2570.8|2549.8|2545.8|2574.8|2570.8|2548.8|2544.8|3151
1584079500000|2020-03-13 06:05:00|2548.8|2544.8|2555.8|2551.8|2565.8|2561.8|2543.8|2539.8|3429
1584079800000|2020-03-13 06:10:00|2557.8|2553.8|2539.8|2535.8|2558.8|2554.8|2537.8|2533.8|2656
1584080100000|2020-03-13 06:15:00|2541.3|2537.3|2533.8|2529.8|2548.8|2544.8|2531.8|2527.8|3603
1584080400000|2020-03-13 06:20:00|2534.3|2530.3|2562.8|2558.8|2563.3|2559.3|2531.8|2527.8|2118
1584080700000|2020-03-13 06:25:00|2563.3|2559.3|2566.3|2562.3|2570.8|2566.8|2557.8|2553.8|1747
1584081000000|2020-03-13 06:30:00|2566.8|2562.8|2559.8|2555.8|2569.8|2565.8|2552.8|2548.8|1025
1584081300000|2020-03-13 06:35:00|2560.3|2556.3|2565.8|2561.8|2571.8|2567.8|2560.3|2556.3|4409
1584081600000|2020-03-13 06:40:00|2565.3|2561.3|2566.8|2562.8|2579.8|2575.8|2565.3|2561.3|1756
1584081900000|2020-03-13 06:45:00|2566.3|2562.3|2563.8|2559.8|2568.8|2564.8|2562.8|2558.8|1855
1584082200000|2020-03-13 06:50:00|2564.8|2560.8|2565.8|2561.8|2567.8|2563.8|2563.8|2559.8|1484
1584082500000|2020-03-13 06:55:00|2564.8|2560.8|2566.8|2562.8|2567.8|2563.8|2557.3|2553.3|1214
1584082800000|2020-03-13 07:00:00|2566.55|2563.05|2566.55|2563.05|2568.55|2565.05|2551.55|2548.05|10125
1584083100000|2020-03-13 07:05:00|2567.55|2564.05|2561.55|2558.05|2568.55|2565.05|2555.05|2551.55|4370
1584083400000|2020-03-13 07:10:00|2561.05|2557.55|2561.55|2558.05|2562.55|2559.05|2556.55|2553.05|13880
1584083700000|2020-03-13 07:15:00|2562.55|2559.05|2592.55|2589.05|2593.55|2590.05|2562.55|2559.05|13056
1584084000000|2020-03-13 07:20:00|2593.55|2590.05|2595.05|2591.55|2603.05|2599.55|2585.55|2582.05|12074
1584084300000|2020-03-13 07:25:00|2594.55|2591.05|2614.55|2611.05|2617.05|2613.55|2594.55|2591.05|21980
1584084600000|2020-03-13 07:30:00|2616.55|2613.05|2629.55|2626.05|2636.05|2632.55|2614.55|2611.05|16095
1584084900000|2020-03-13 07:35:00|2628.55|2625.05|2646.55|2643.05|2648.05|2644.55|2626.55|2623.05|12047
1584085200000|2020-03-13 07:40:00|2645.55|2642.05|2636.55|2633.05|2648.55|2645.05|2626.55|2623.05|13390
1584085500000|2020-03-13 07:45:00|2637.55|2634.05|2653.55|2650.05|2655.55|2652.05|2633.05|2629.55|9209
1584085800000|2020-03-13 07:50:00|2654.05|2650.55|2653.55|2650.05|2667.05|2663.55|2648.55|2645.05|21580
1584086100000|2020-03-13 07:55:00|2654.55|2651.05|2642.8|2639.8|2663.55|2660.05|2638.3|2635.3|16353
1584086400000|2020-03-13 08:00:00|2643.3|2640.3|2674.3|2671.3|2676.3|2673.3|2643.3|2640.3|44166
1584086700000|2020-03-13 08:05:00|2673.3|2670.3|2641.3|2638.3|2673.3|2670.3|2641.3|2638.3|25323
1584087000000|2020-03-13 08:10:00|2640.3|2637.3|2624.3|2621.3|2646.3|2643.3|2620.3|2617.3|32362
1584087300000|2020-03-13 08:15:00|2623.3|2620.3|2598.3|2595.3|2626.3|2623.3|2597.3|2594.3|32067
1584087600000|2020-03-13 08:20:00|2599.3|2596.3|2621.3|2618.3|2626.3|2623.3|2599.3|2596.3|32012
1584087900000|2020-03-13 08:25:00|2622.3|2619.3|2612.3|2609.3|2627.3|2624.3|2610.3|2607.3|27595
1584088200000|2020-03-13 08:30:00|2611.3|2608.3|2591.3|2588.3|2612.3|2609.3|2585.3|2582.3|37300
1584088500000|2020-03-13 08:35:00|2589.3|2586.3|2576.3|2573.3|2589.3|2586.3|2566.3|2563.3|28477
1584088800000|2020-03-13 08:40:00|2576.45|2573.45|2578.45|2575.45|2583.45|2580.45|2567.45|2564.45|21215
1584089100000|2020-03-13 08:45:00|2579.45|2576.45|2566.45|2563.45|2588.45|2585.45|2566.45|2563.45|37647
1584089400000|2020-03-13 08:50:00|2569.45|2566.45|2584.45|2581.45|2592.45|2589.45|2569.45|2566.45|32629
1584089700000|2020-03-13 08:55:00|2583.95|2580.95|2585.45|2582.45|2591.45|2588.45|2579.45|2576.45|28639
1584090000000|2020-03-13 09:00:00|2585.95|2582.95|2575.45|2572.45|2592.45|2589.45|2574.45|2571.45|37802
1584090300000|2020-03-13 09:05:00|2573.45|2570.45|2586.45|2583.45|2589.45|2586.45|2570.45|2567.45|33446
1584090600000|2020-03-13 09:10:00|2585.45|2582.45|2596.45|2593.45|2601.45|2598.45|2582.45|2579.45|22398
1584090900000|2020-03-13 09:15:00|2597.45|2594.45|2601.45|2598.45|2607.45|2604.45|2595.45|2592.45|24393
1584091200000|2020-03-13 09:20:00|2600.45|2597.45|2609.45|2606.45|2614.45|2611.45|2597.45|2594.45|31680
1584091500000|2020-03-13 09:25:00|2611.45|2608.45|2612.45|2609.45|2617.45|2614.45|2607.45|2604.45|26181
1584091800000|2020-03-13 09:30:00|2613.45|2610.45|2617.45|2614.45|2619.45|2616.45|2609.45|2606.45|38524
1584092100000|2020-03-13 09:35:00|2617.95|2614.95|2621.45|2618.45|2626.45|2623.45|2615.45|2612.45|31267
1584092400000|2020-03-13 09:40:00|2622.45|2619.45|2630.45|2627.45|2630.45|2627.45|2621.45|2618.45|37280
1584092700000|2020-03-13 09:45:00|2629.45|2626.45|2638.45|2635.45|2638.45|2635.45|2629.45|2626.45|29242
1584093000000|2020-03-13 09:50:00|2639.45|2636.45|2641.45|2638.45|2645.45|2642.45|2635.45|2632.45|36257
1584093300000|2020-03-13 09:55:00|2642.45|2639.45|2644.45|2641.45|2653.45|2650.45|2640.45|2637.45|31518
1584093600000|2020-03-13 10:00:00|2645.45|2642.45|2649.45|2646.45|2651.45|2648.45|2643.45|2640.45|23978
1584093900000|2020-03-13 10:05:00|2648.95|2645.95|2641.45|2638.45|2649.45|2646.45|2627.45|2624.45|42258
1584094200000|2020-03-13 10:10:00|2642.45|2639.45|2649.45|2646.45|2652.45|2649.45|2639.45|2636.45|27322
1584094500000|2020-03-13 10:15:00|2650.45|2647.45|2658.45|2655.45|2660.45|2657.45|2650.45|2647.45|24659
1584094800000|2020-03-13 10:20:00|2659.45|2656.45|2656.45|2653.45|2665.45|2662.45|2656.45|2653.45|74055
1584095100000|2020-03-13 10:25:00|2655.45|2652.45|2645.45|2642.45|2656.45|2653.45|2643.45|2640.45|28857
1584095400000|2020-03-13 10:30:00|2646.45|2643.45|2647.45|2644.45|2652.45|2649.45|2643.45|2640.45|31874
1584095700000|2020-03-13 10:35:00|2648.45|2645.45|2647.45|2644.45|2652.45|2649.45|2641.45|2638.45|42478
1584096000000|2020-03-13 10:40:00|2648.45|2645.45|2656.45|2653.45|2659.45|2656.45|2647.45|2644.45|21247
1584096300000|2020-03-13 10:45:00|2655.45|2652.45|2658.45|2655.45|2659.45|2656.45|2654.45|2651.45|27546
1584096600000|2020-03-13 10:50:00|2659.45|2656.45|2665.45|2662.45|2665.45|2662.45|2655.45|2652.45|42549
1584096900000|2020-03-13 10:55:00|2666.45|2663.45|2665.45|2662.45|2672.45|2669.45|2662.45|2659.45|46823
1584097200000|2020-03-13 11:00:00|2666.45|2663.45|2672.45|2669.45|2672.45|2669.45|2665.45|2662.45|32700
1584097500000|2020-03-13 11:05:00|2673.45|2670.45|2693.45|2690.45|2695.45|2692.45|2673.45|2670.45|45835
1584097800000|2020-03-13 11:10:00|2694.45|2691.45|2712.45|2709.45|2713.45|2710.45|2687.45|2684.45|72568
1584098100000|2020-03-13 11:15:00|2712.95|2709.95|2725.45|2722.45|2740.45|2737.45|2712.95|2709.95|78735
1584098400000|2020-03-13 11:20:00|2724.45|2721.45|2709.45|2706.45|2727.45|2724.45|2706.45|2703.45|36993
1584098700000|2020-03-13 11:25:00|2708.45|2705.45|2709.45|2706.45|2713.45|2710.45|2701.45|2698.45|42259
1584099000000|2020-03-13 11:30:00|2708.45|2705.45|2732.45|2729.45|2732.45|2729.45|2708.45|2705.45|61538
1584099300000|2020-03-13 11:35:00|2731.45|2728.45|2723.45|2720.45|2732.45|2729.45|2710.45|2707.45|49133
1584099600000|2020-03-13 11:40:00|2725.45|2722.45|2745.45|2742.45|2753.45|2750.45|2722.45|2719.45|48393
1584099900000|2020-03-13 11:45:00|2746.45|2743.45|2710.45|2707.45|2748.45|2745.45|2710.45|2707.45|44315
1584100200000|2020-03-13 11:50:00|2709.45|2706.45|2718.45|2715.45|2721.45|2718.45|2708.45|2705.45|22570
1584100500000|2020-03-13 11:55:00|2719.45|2716.45|2724.45|2721.45|2727.45|2724.45|2717.45|2714.45|21106
1584100800000|2020-03-13 12:00:00|2723.45|2720.45|2726.95|2723.95|2728.45|2725.45|2710.45|2707.45|35850
1584101100000|2020-03-13 12:05:00|2726.45|2723.45|2731.45|2728.45|2735.45|2732.45|2722.45|2719.45|31092
1584101400000|2020-03-13 12:10:00|2732.45|2729.45|2742.45|2739.45|2742.45|2739.45|2730.45|2727.45|40102
1584101700000|2020-03-13 12:15:00|2741.45|2738.45|2744.45|2741.45|2751.45|2748.45|2741.45|2738.45|25172
1584102000000|2020-03-13 12:20:00|2743.45|2740.45|2760.45|2757.45|2762.45|2759.45|2742.45|2739.45|41018
1584102300000|2020-03-13 12:25:00|2759.95|2756.95|2781.45|2778.45|2784.45|2781.45|2757.45|2754.45|38851
1584102600000|2020-03-13 12:30:00|2779.95|2776.95|2788.45|2785.45|2795.45|2792.45|2778.45|2775.45|53590
1584102900000|2020-03-13 12:35:00|2787.45|2784.45|2775.95|2772.95|2787.45|2784.45|2774.45|2771.45|34542
1584103200000|2020-03-13 12:40:00|2776.54|2773.54|2779.04|2776.04|2784.04|2781.04|2769.04|2766.04|41422
1584103500000|2020-03-13 12:45:00|2778.04|2775.04|2760.54|2757.54|2778.04|2775.04|2760.04|2757.04|24366
1584103800000|2020-03-13 12:50:00|2761.04|2758.04|2754.04|2751.04|2769.04|2766.04|2745.04|2742.04|37355
1584104100000|2020-03-13 12:55:00|2753.54|2750.54|2755.04|2752.04|2760.54|2757.54|2753.04|2750.04|48825
1584104400000|2020-03-13 13:00:00|2756.04|2753.04|2736.04|2733.04|2759.04|2756.04|2734.04|2731.04|44863
1584104700000|2020-03-13 13:05:00|2735.04|2732.04|2730.04|2727.04|2737.04|2734.04|2715.04|2712.04|46308
1584105000000|2020-03-13 13:10:00|2729.54|2726.54|2744.04|2741.04|2750.04|2747.04|2729.04|2726.04|44092
1584105300000|2020-03-13 13:15:00|2743.04|2740.04|2735.04|2732.04|2747.04|2744.04|2732.04|2729.04|57020
1584105600000|2020-03-13 13:20:00|2736.04|2733.04|2723.04|2720.04|2737.04|2734.04|2718.04|2715.04|37936
1584105900000|2020-03-13 13:25:00|2722.04|2719.04|2742.04|2739.04|2744.04|2741.04|2717.04|2714.04|29715
1584106200000|2020-03-13 13:30:00|2741.04|2738.04|2697.04|2694.04|2743.04|2740.04|2697.04|2694.04|54463
1584106500000|2020-03-13 13:35:00|2696.04|2693.04|2678.04|2675.04|2704.04|2701.04|2677.04|2674.04|51016
1584106800000|2020-03-13 13:40:00|2677.04|2674.04|2663.04|2660.04|2685.04|2682.04|2659.04|2656.04|67670
1584107100000|2020-03-13 13:45:00|2664.04|2661.04|2686.04|2683.04|2691.04|2688.04|2663.04|2660.04|60343
1584107400000|2020-03-13 13:50:00|2683.04|2680.04|2658.04|2655.04|2685.04|2682.04|2657.04|2654.04|44464
1584107700000|2020-03-13 13:55:00|2659.04|2656.04|2651.04|2648.04|2666.04|2663.04|2649.04|2646.04|44072
1584108000000|2020-03-13 14:00:00|2652.04|2649.04|2672.04|2669.04|2675.04|2672.04|2647.04|2644.04|39388
1584108300000|2020-03-13 14:05:00|2671.04|2668.04|2668.04|2665.04|2680.04|2677.04|2665.04|2662.04|39011
1584108600000|2020-03-13 14:10:00|2667.04|2664.04|2664.04|2661.04|2680.04|2677.04|2663.04|2660.04|40081
1584108900000|2020-03-13 14:15:00|2665.04|2662.04|2687.04|2684.04|2695.04|2692.04|2661.04|2658.04|54490
1584109200000|2020-03-13 14:20:00|2686.54|2683.54|2690.04|2687.04|2701.04|2698.04|2679.04|2676.04|35141
1584109500000|2020-03-13 14:25:00|2689.04|2686.04|2671.04|2668.04|2700.04|2697.04|2668.04|2665.04|35011
1584109800000|2020-03-13 14:30:00|2670.04|2667.04|2666.04|2663.04|2678.04|2675.04|2665.04|2662.04|32020
1584110100000|2020-03-13 14:35:00|2665.04|2662.04|2650.04|2647.04|2665.04|2662.04|2646.04|2643.04|50513
1584110400000|2020-03-13 14:40:00|2649.04|2646.04|2652.04|2649.04|2658.04|2655.04|2645.04|2642.04|20537
1584110700000|2020-03-13 14:45:00|2653.04|2650.04|2646.04|2643.04|2654.04|2651.04|2645.04|2642.04|76219
1584111000000|2020-03-13 14:50:00|2647.04|2644.04|2629.04|2626.04|2653.04|2650.04|2629.04|2626.04|44284
1584111300000|2020-03-13 14:55:00|2630.04|2627.04|2614.04|2611.04|2633.04|2630.04|2606.04|2603.04|38569
1584111600000|2020-03-13 15:00:00|2613.04|2610.04|2623.04|2620.04|2637.04|2634.04|2613.04|2610.04|36145
1584111900000|2020-03-13 15:05:00|2622.04|2619.04|2617.04|2614.04|2622.04|2619.04|2609.04|2606.04|34991
1584112200000|2020-03-13 15:10:00|2615.04|2612.04|2626|2623|2633|2630|2607.04|2604.04|40221
1584112500000|2020-03-13 15:15:00|2627|2624|2618|2615|2633|2630|2601|2598|58750
1584112800000|2020-03-13 15:20:00|2619|2616|2604|2601|2623|2620|2603|2600|23249
1584113100000|2020-03-13 15:25:00|2605|2602|2573|2570|2606.5|2603.5|2573|2570|36283
1584113400000|2020-03-13 15:30:00|2575|2572|2555|2552|2591|2588|2552|2549|64513
1584113700000|2020-03-13 15:35:00|2556|2553|2563|2560|2579|2576|2555|2552|44879
1584114000000|2020-03-13 15:40:00|2562|2559|2551|2548|2563|2560|2544|2541|26090
1584114300000|2020-03-13 15:45:00|2553|2550|2533|2530|2554|2551|2531|2528|31789
1584114600000|2020-03-13 15:50:00|2534|2531|2534|2531|2551|2548|2527|2524|32931
1584114900000|2020-03-13 15:55:00|2533.5|2530.5|2567|2564|2590|2587|2533|2530|55374
1584115200000|2020-03-13 16:00:00|2568|2565|2549|2546|2574|2571|2543|2540|39403
1584115500000|2020-03-13 16:05:00|2548|2545|2558|2555|2569|2566|2542|2539|25783
1584115800000|2020-03-13 16:10:00|2555|2552|2563|2560|2567|2564|2551|2548|27589
1584116100000|2020-03-13 16:15:00|2561|2558|2562|2559|2569|2566|2552|2549|27076
1584116400000|2020-03-13 16:20:00|2563|2560|2565|2562|2572|2569|2560|2557|31105
1584116700000|2020-03-13 16:25:00|2564|2561|2566|2563|2571|2568|2557|2554|64150
1584117000000|2020-03-13 16:30:00|2562.5|2559.5|2582|2579|2592|2589|2561|2558|82731
1584117300000|2020-03-13 16:35:00|2578|2575|2584|2581|2586|2583|2577|2574|62391
1584117600000|2020-03-13 16:40:00|2585|2582|2605|2602|2605|2602|2582|2579|40559
1584117900000|2020-03-13 16:45:00|2604|2601|2613|2610|2616|2613|2602|2599|40252
1584118200000|2020-03-13 16:50:00|2613.5|2610.5|2631|2628|2636|2633|2613|2610|37432
1584118500000|2020-03-13 16:55:00|2630|2627|2603|2600|2633|2630|2600|2597|47913
1584118800000|2020-03-13 17:00:00|2604|2601|2605|2602|2627|2624|2601.5|2598.5|36676
1584119100000|2020-03-13 17:05:00|2604.5|2601.5|2605|2602|2612|2609|2601.5|2598.5|33204
1584119400000|2020-03-13 17:10:00|2604|2601|2616|2613|2617|2614|2600|2597|24986
1584119700000|2020-03-13 17:15:00|2617|2614|2616|2613|2621|2618|2608|2605|8966
1584120000000|2020-03-13 17:20:00|2617|2614|2629|2626|2631|2628|2615|2612|16564
1584120300000|2020-03-13 17:25:00|2628|2625|2634|2631|2636|2633|2626|2623|8262
1584120600000|2020-03-13 17:30:00|2633|2630|2624|2621|2640|2637|2622|2619|9503
1584120900000|2020-03-13 17:35:00|2625|2622|2635|2632|2635|2632|2624|2621|7403
1584121200000|2020-03-13 17:40:00|2635.5|2632.5|2642|2639|2645|2642|2635|2632|10565
1584121500000|2020-03-13 17:45:00|2643|2640|2651|2648|2651|2648|2643|2640|6444
1584121800000|2020-03-13 17:50:00|2650|2647|2655|2652|2657|2654|2650|2647|7070
1584122100000|2020-03-13 17:55:00|2654|2651|2655|2652|2657|2654|2648|2645|5234
1584122400000|2020-03-13 18:00:00|2656|2653|2636|2633|2656|2653|2636|2633|6593
1584122700000|2020-03-13 18:05:00|2635|2632|2626|2623|2641|2638|2617|2614|8355
1584123000000|2020-03-13 18:10:00|2625|2622|2630|2627|2636|2633|2619|2616|8041
1584123300000|2020-03-13 18:15:00|2631|2628|2631.5|2628.5|2639|2636|2630|2627|4556
1584123600000|2020-03-13 18:20:00|2631|2628|2634|2631|2636|2633|2623|2620|3304
1584123900000|2020-03-13 18:25:00|2635|2632|2623|2620|2635|2632|2623|2620|3667
1584124200000|2020-03-13 18:30:00|2624|2621|2625|2622|2625|2622|2613|2610|5977
1584124500000|2020-03-13 18:35:00|2624|2621|2611|2608|2627|2624|2609|2606|5255
1584124800000|2020-03-13 18:40:00|2610|2607|2640|2637|2641|2638|2607|2604|8468
1584125100000|2020-03-13 18:45:00|2639|2636|2630|2627|2642|2639|2626|2623|7542
1584125400000|2020-03-13 18:50:00|2630.5|2627.5|2640|2637|2641|2638|2628|2625|4967
1584125700000|2020-03-13 18:55:00|2639|2636|2649|2646|2651|2648|2639|2636|4648
1584126000000|2020-03-13 19:00:00|2648|2645|2656|2653|2660|2657|2646|2643|7334
1584126300000|2020-03-13 19:05:00|2657|2654|2655|2652|2663|2660|2651|2648|4776
1584126600000|2020-03-13 19:10:00|2657|2654|2656|2653|2660|2657|2644|2641|5180
1584126900000|2020-03-13 19:15:00|2655|2652|2660|2657|2663|2660|2652|2649|5594
1584127200000|2020-03-13 19:20:00|2659|2656|2659|2656|2664|2661|2654|2651|6920
1584127500000|2020-03-13 19:25:00|2658|2655|2659|2656|2662|2659|2655|2652|3984
1584127800000|2020-03-13 19:30:00|2660|2657|2637|2634|2663|2660|2622|2619|11320
1584128100000|2020-03-13 19:35:00|2638|2635|2669|2666|2672|2669|2629|2626|8228
1584128400000|2020-03-13 19:40:00|2668|2665|2683|2680|2684|2681|2662|2659|6790
1584128700000|2020-03-13 19:45:00|2684|2681|2692|2689|2698|2695|2684|2681|7883
1584129000000|2020-03-13 19:50:00|2693|2690|2718|2715|2718|2715|2692|2689|9538
1584129300000|2020-03-13 19:55:00|2719|2716|2710|2707|2723|2720|2703|2700|17540
1584129600000|2020-03-13 20:00:00|2711|2708|2719|2716|2720|2717|2710|2707|5703
1584129900000|2020-03-13 20:05:00|2718.5|2715.5|2724.5|2721.5|2728|2725|2718|2715|5450
1584130200000|2020-03-13 20:10:00|2725|2722|2731|2728|2732|2729|2725|2722|2239
1584130500000|2020-03-13 20:15:00|2730|2727|2721|2718|2730|2727|2721|2718|1535
1584130800000|2020-03-13 20:20:00|2720.5|2717.5|2712.5|2709.5|2721|2718|2712|2709|1230
1584131100000|2020-03-13 20:25:00|2712|2709|2720|2717|2721|2718|2712|2709|640
1584131400000|2020-03-13 20:30:00|2716.5|2713.5|2708.5|2705.5|2717.5|2714.5|2701|2698|1519
1584131700000|2020-03-13 20:35:00|2708|2705|2706|2703|2721|2718|2705|2702|1843
1584132000000|2020-03-13 20:40:00|2705|2702|2698|2695|2708|2705|2696.5|2693.5|540
1584132300000|2020-03-13 20:45:00|2698.5|2695.5|2693|2690|2704|2701|2691.5|2688.5|447
1584132600000|2020-03-13 20:50:00|2692.5|2689.5|2696.5|2693.5|2697|2694|2690.5|2687.5|1064
1584132900000|2020-03-13 20:55:00|2696|2693|2703|2700|2708|2705|2696|2693|3028
1584133200000|2020-03-13 21:00:00|2702.25|2697.75|2702.25|2697.75|2702.25|2697.75|2702.25|2697.75|0
1584309900000|2020-03-15 22:05:00|2623.75|2619.25|2605.25|2600.75|2640.65|2636.15|2596.05|2591.55|0
1584310200000|2020-03-15 22:10:00|2606.35|2601.85|2587.95|2583.45|2609.45|2604.95|2585.25|2580.75|0
1584310500000|2020-03-15 22:15:00|2587.65|2583.15|2586.25|2581.75|2590.45|2585.95|2581.65|2577.15|0
1584310800000|2020-03-15 22:20:00|2586.55|2582.05|2582.65|2578.15|2586.55|2582.05|2582.65|2578.15|0
1584311100000|2020-03-15 22:25:00|2582.95|2578.45|2582.65|2578.15|2582.95|2578.45|2582.65|2578.15|0
1584312000000|2020-03-15 22:40:00|2577.65|2573.15|2577.65|2573.15|2577.65|2573.15|2577.65|2573.15|0
1584312600000|2020-03-15 22:50:00|2572.65|2568.15|2567.65|2563.15|2572.65|2568.15|2565.65|2561.15|0
1584312900000|2020-03-15 22:55:00|2564.65|2560.15|2564.65|2560.15|2564.65|2560.15|2564.65|2560.15|0
1584313200000|2020-03-15 23:00:00|2567.65|2563.15|2572.65|2568.15|2572.65|2568.15|2567.65|2563.15|0
1584314400000|2020-03-15 23:20:00|2570.65|2566.15|2567.65|2563.15|2570.65|2566.15|2567.65|2563.15|0
1584314700000|2020-03-15 23:25:00|2568.65|2564.15|2569.65|2565.15|2569.65|2565.15|2568.65|2564.15|0
1584316200000|2020-03-15 23:50:00|2572.65|2568.15|2572.65|2568.15|2572.65|2568.15|2572.65|2568.15|0
1584317400000|2020-03-16 00:10:00|2574.65|2570.15|2574.65|2570.15|2582.65|2578.15|2574.65|2570.15|0
1584317700000|2020-03-16 00:15:00|2572.65|2568.15|2487.75|2484.25|2572.65|2568.15|2477.75|2474.25|10698
1584318000000|2020-03-16 00:20:00|2488.25|2484.75|2485.25|2481.75|2490.25|2486.75|2472.25|2468.75|4309
1584318300000|2020-03-16 00:25:00|2486.25|2482.75|2511.25|2507.75|2512.25|2508.75|2485.75|2482.25|2008
1584318600000|2020-03-16 00:30:00|2508.25|2504.75|2515.75|2512.25|2520.25|2516.75|2500.25|2496.75|3487
1584318900000|2020-03-16 00:35:00|2516.75|2513.25|2513.75|2510.25|2518.25|2514.75|2507.75|2504.25|3363
1584319200000|2020-03-16 00:40:00|2513.25|2509.75|2518.25|2514.75|2519.25|2515.75|2512.25|2508.75|1926
1584319500000|2020-03-16 00:45:00|2516.25|2512.75|2517.25|2513.75|2523.75|2520.25|2515.25|2511.75|1626
1584319800000|2020-03-16 00:50:00|2518.25|2514.75|2520.25|2516.75|2525.25|2521.75|2514.25|2510.75|2611
1584320100000|2020-03-16 00:55:00|2519.25|2515.75|2513.25|2509.75|2522.25|2518.75|2512.25|2508.75|1030
1584320400000|2020-03-16 01:00:00|2513.75|2510.25|2511.25|2507.75|2517.25|2513.75|2502.25|2498.75|3211
1584320700000|2020-03-16 01:05:00|2510.25|2506.75|2493.75|2490.25|2511.25|2507.75|2493.75|2490.25|2212
1584321000000|2020-03-16 01:10:00|2493.25|2489.75|2483.25|2479.75|2502.75|2499.25|2480.75|2477.25|1824
1584321300000|2020-03-16 01:15:00|2482.25|2478.75|2490.25|2486.75|2501.25|2497.75|2482.25|2478.75|1806
1584321600000|2020-03-16 01:20:00|2489.25|2485.75|2497.25|2493.75|2502.25|2498.75|2487.75|2484.25|1970
1584321900000|2020-03-16 01:25:00|2498.25|2494.75|2487.75|2484.25|2498.25|2494.75|2482.25|2478.75|1485
1584322200000|2020-03-16 01:30:00|2486.25|2482.75|2485.25|2481.75|2487.25|2483.75|2475.25|2471.75|2812
1584322500000|2020-03-16 01:35:00|2485.75|2482.25|2492.25|2488.75|2492.25|2488.75|2481.25|2477.75|3477
1584322800000|2020-03-16 01:40:00|2492.75|2489.25|2488.25|2484.75|2494.25|2490.75|2487.25|2483.75|475
1584323100000|2020-03-16 01:45:00|2489.25|2485.75|2495.25|2491.75|2496.25|2492.75|2487.25|2483.75|262
1584323400000|2020-03-16 01:50:00|2496.25|2492.75|2513.25|2509.75|2514.25|2510.75|2496.25|2492.75|1123
1584323700000|2020-03-16 01:55:00|2513.75|2510.25|2520.25|2516.75|2520.25|2516.75|2513.25|2509.75|1350
1584324000000|2020-03-16 02:00:00|2521.25|2517.75|2515.25|2511.75|2521.25|2517.75|2514.75|2511.25|568
1584324300000|2020-03-16 02:05:00|2514.25|2510.75|2511.25|2507.75|2515.75|2512.25|2505.75|2502.25|1256
1584324600000|2020-03-16 02:10:00|2510.25|2506.75|2507.25|2503.75|2510.25|2506.75|2505.25|2501.75|221
1584324900000|2020-03-16 02:15:00|2506.25|2502.75|2502.75|2499.25|2513.25|2509.75|2502.25|2498.75|306
1584325200000|2020-03-16 02:20:00|2502.25|2498.75|2501.25|2497.75|2503.25|2499.75|2497.25|2493.75|371
1584325500000|2020-03-16 02:25:00|2500.25|2496.75|2500.75|2497.25|2500.75|2497.25|2496.25|2492.75|272
1584325800000|2020-03-16 02:30:00|2501.25|2497.75|2497.25|2493.75|2501.25|2497.75|2495.75|2492.25|201
1584326100000|2020-03-16 02:35:00|2496.75|2493.25|2496.25|2492.75|2501.75|2498.25|2496.25|2492.75|382
1584326400000|2020-03-16 02:40:00|2495.75|2492.25|2496.25|2492.75|2496.25|2492.75|2492.25|2488.75|446
1584326700000|2020-03-16 02:45:00|2495.75|2492.25|2493.75|2490.25|2495.75|2492.25|2492.25|2488.75|112
1584327000000|2020-03-16 02:50:00|2493.25|2489.75|2491.75|2488.25|2493.25|2489.75|2487.75|2484.25|129
1584327300000|2020-03-16 02:55:00|2492.75|2489.25|2484.25|2480.75|2494.25|2490.75|2480.25|2476.75|416
1584327600000|2020-03-16 03:00:00|2486.25|2482.75|2486.25|2482.75|2488.25|2484.75|2483.25|2479.75|283
1584327900000|2020-03-16 03:05:00|2487.25|2483.75|2491.25|2487.75|2491.75|2488.25|2484.25|2480.75|388
1584328200000|2020-03-16 03:10:00|2490.25|2486.75|2502.25|2498.75|2502.25|2498.75|2490.25|2486.75|549
1584328500000|2020-03-16 03:15:00|2501.75|2498.25|2501.25|2497.75|2502.25|2498.75|2501.25|2497.75|162
1584328800000|2020-03-16 03:20:00|2501.75|2498.25|2500.25|2496.75|2502.25|2498.75|2498.25|2494.75|345
1584329100000|2020-03-16 03:25:00|2499.25|2495.75|2501.75|2498.25|2502.25|2498.75|2498.25|2494.75|241
1584329400000|2020-03-16 03:30:00|2501.25|2497.75|2501.25|2497.75|2502.25|2498.75|2500.25|2496.75|134
1584329700000|2020-03-16 03:35:00|2500.75|2497.25|2501.25|2497.75|2502.25|2498.75|2500.25|2496.75|234
1584330000000|2020-03-16 03:40:00|2500.75|2497.25|2497.25|2493.75|2501.25|2497.75|2496.25|2492.75|293
1584330300000|2020-03-16 03:45:00|2496.25|2492.75|2496.25|2492.75|2498.25|2494.75|2495.25|2491.75|329
1584330600000|2020-03-16 03:50:00|2495.25|2491.75|2493.25|2489.75|2495.25|2491.75|2492.25|2488.75|153
1584330900000|2020-03-16 03:55:00|2494.25|2490.75|2491.75|2488.25|2494.25|2490.75|2491.25|2487.75|157
1584331200000|2020-03-16 04:00:00|2492.25|2488.75|2496.25|2492.75|2497.75|2494.25|2490.75|2487.25|638
1584331500000|2020-03-16 04:05:00|2495.75|2492.25|2497.25|2493.75|2499.25|2495.75|2495.25|2491.75|359
1584331800000|2020-03-16 04:10:00|2496.25|2492.75|2497.25|2493.75|2497.25|2493.75|2496.25|2492.75|649
1584332100000|2020-03-16 04:15:00|2496.75|2493.25|2495.25|2491.75|2496.75|2493.25|2494.25|2490.75|307
1584332400000|2020-03-16 04:20:00|2496.25|2492.75|2490.25|2486.75|2496.25|2492.75|2489.75|2486.25|377
1584332700000|2020-03-16 04:25:00|2489.25|2485.75|2483.25|2479.75|2489.25|2485.75|2480.25|2476.75|767
1584333000000|2020-03-16 04:30:00|2482.25|2478.75|2480.75|2477.25|2483.25|2479.75|2480.25|2476.75|448
1584333300000|2020-03-16 04:35:00|2480.25|2476.75|2480.75|2477.25|2481.25|2477.75|2480.25|2476.75|101
1584333600000|2020-03-16 04:40:00|2480.25|2476.75|2481.25|2477.75|2483.25|2479.75|2480.25|2476.75|194
1584333900000|2020-03-16 04:45:00|2480.25|2476.75|2477.25|2473.75|2482.25|2478.75|2477.25|2473.75|656
1584334200000|2020-03-16 04:50:00|2478.25|2474.75|2478.25|2474.75|2479.25|2475.75|2477.25|2473.75|497
1584334500000|2020-03-16 04:55:00|2479.25|2475.75|2478.25|2474.75|2479.25|2475.75|2477.75|2474.25|205
1584334800000|2020-03-16 05:00:00|2476.25|2472.75|2475.25|2471.75|2477.75|2474.25|2472.75|2469.25|856
1584335100000|2020-03-16 05:05:00|2476.25|2472.75|2484.25|2480.75|2484.25|2480.75|2472.25|2468.75|1014
1584335400000|2020-03-16 05:10:00|2485.75|2482.25|2478.25|2474.75|2485.75|2482.25|2477.25|2473.75|1266
1584335700000|2020-03-16 05:15:00|2479.25|2475.75|2477.75|2474.25|2481.25|2477.75|2476.25|2472.75|478
1584336000000|2020-03-16 05:20:00|2478.25|2474.75|2478.25|2474.75|2480.25|2476.75|2476.25|2472.75|302
1584336300000|2020-03-16 05:25:00|2477.25|2473.75|2474.75|2471.25|2477.75|2474.25|2473.25|2469.75|501
1584336600000|2020-03-16 05:30:00|2475.25|2471.75|2470.25|2466.75|2475.25|2471.75|2468.25|2464.75|1233
1584336900000|2020-03-16 05:35:00|2471.25|2467.75|2483.25|2479.75|2486.75|2483.25|2471.25|2467.75|1081
1584337200000|2020-03-16 05:40:00|2482.75|2479.25|2474.75|2471.25|2482.75|2479.25|2474.25|2470.75|838
1584337500000|2020-03-16 05:45:00|2475.25|2471.75|2483.25|2479.75|2483.25|2479.75|2474.25|2470.75|408
1584337800000|2020-03-16 05:50:00|2484.25|2480.75|2479.25|2475.75|2490.25|2486.75|2479.25|2475.75|907
1584338100000|2020-03-16 05:55:00|2478.75|2475.25|2474.75|2471.25|2482.25|2478.75|2473.25|2469.75|1196
1584338400000|2020-03-16 06:00:00|2474.25|2470.75|2472.75|2469.25|2479.25|2475.75|2472.25|2468.75|1747
1584338700000|2020-03-16 06:05:00|2472.25|2468.75|2472.25|2468.75|2476.25|2472.75|2471.25|2467.75|793
1584339000000|2020-03-16 06:10:00|2471.75|2468.25|2473.25|2469.75|2473.75|2470.25|2471.25|2467.75|797
1584339300000|2020-03-16 06:15:00|2473.75|2470.25|2479.25|2475.75|2480.25|2476.75|2471.25|2467.75|705
1584339600000|2020-03-16 06:20:00|2478.25|2474.75|2481.25|2477.75|2484.25|2480.75|2477.75|2474.25|659
1584339900000|2020-03-16 06:25:00|2482.25|2478.75|2480.25|2476.75|2489.25|2485.75|2480.25|2476.75|797
1584340200000|2020-03-16 06:30:00|2479.25|2475.75|2464.75|2461.25|2480.75|2477.25|2457.25|2453.75|3671
1584340500000|2020-03-16 06:35:00|2465.25|2461.75|2460.25|2456.75|2467.25|2463.75|2459.25|2455.75|1317
1584340800000|2020-03-16 06:40:00|2459.25|2455.75|2463.25|2459.75|2463.25|2459.75|2459.25|2455.75|863
1584341100000|2020-03-16 06:45:00|2462.25|2458.75|2467.25|2463.75|2470.75|2467.25|2462.25|2458.75|1109
1584341400000|2020-03-16 06:50:00|2466.25|2462.75|2453.25|2449.75|2470.25|2466.75|2453.25|2449.75|2478
1584341700000|2020-03-16 06:55:00|2453.75|2450.25|2454.25|2450.75|2454.25|2450.75|2446.25|2442.75|3385
1584342000000|2020-03-16 07:00:00|2454|2451|2440|2437|2466|2463|2436|2433|11084
1584342300000|2020-03-16 07:05:00|2440.5|2437.5|2438.5|2435.5|2446|2443|2434|2431|9684
1584342600000|2020-03-16 07:10:00|2438|2435|2388|2385|2438|2435|2382|2379|18443
1584342900000|2020-03-16 07:15:00|2389|2386|2429|2426|2436|2433|2388|2385|11567
1584343200000|2020-03-16 07:20:00|2428.5|2425.5|2413|2410|2440.5|2437.5|2410.5|2407.5|11673
1584343500000|2020-03-16 07:25:00|2414|2411|2427|2424|2431|2428|2401|2398|7706
1584343800000|2020-03-16 07:30:00|2428|2425|2424|2421|2430.5|2427.5|2423.5|2420.5|8075
1584344100000|2020-03-16 07:35:00|2425|2422|2422|2419|2426.5|2423.5|2421|2418|8252
1584344400000|2020-03-16 07:40:00|2423|2420|2431|2428|2439|2436|2422|2419|6382
1584344700000|2020-03-16 07:45:00|2426|2423|2428|2425|2432|2429|2420|2417|5051
1584345000000|2020-03-16 07:50:00|2429|2426|2411|2408|2429|2426|2408|2405|7262
1584345300000|2020-03-16 07:55:00|2411.5|2408.5|2417.5|2414.5|2422|2419|2402|2399|13327
1584345600000|2020-03-16 08:00:00|2424|2421|2434|2431|2442|2439|2424|2421|27052
1584345900000|2020-03-16 08:05:00|2433|2430|2459|2456|2461|2458|2432|2429|22396
1584346200000|2020-03-16 08:10:00|2460|2457|2439|2436|2467|2464|2437|2434|23922
1584346500000|2020-03-16 08:15:00|2438|2435|2433|2430|2448|2445|2431|2428|20802
1584346800000|2020-03-16 08:20:00|2432.5|2429.5|2413|2410|2438|2435|2407|2404|28740
1584347100000|2020-03-16 08:25:00|2412|2409|2336|2333|2418|2415|2335.5|2332.5|33706
1584347400000|2020-03-16 08:30:00|2328.5|2325.5|2358|2355|2376.5|2373.5|2325|2322|37797
1584347700000|2020-03-16 08:35:00|2359|2356|2355.5|2351.5|2363|2360|2319|2316|42648
1584348000000|2020-03-16 08:40:00|2356.5|2352.5|2377|2373|2377|2373|2348.5|2344.5|19509
1584348300000|2020-03-16 08:45:00|2376.5|2372.5|2389.29|2385.29|2397.29|2393.29|2371.5|2367.5|34287
1584348600000|2020-03-16 08:50:00|2391.29|2387.29|2392.29|2388.29|2397.29|2393.29|2382.29|2378.29|28487
1584348900000|2020-03-16 08:55:00|2391.29|2387.29|2405.29|2401.29|2413.29|2409.29|2389.29|2385.29|28063
1584349200000|2020-03-16 09:00:00|2407.29|2403.29|2379.29|2375.29|2411.29|2407.29|2378.29|2374.29|25246
1584349500000|2020-03-16 09:05:00|2378.29|2374.29|2376.29|2372.29|2390.29|2386.29|2366.29|2362.29|21225
1584349800000|2020-03-16 09:10:00|2378.29|2374.29|2389.29|2385.29|2391.29|2387.29|2370.29|2366.29|27809
1584350100000|2020-03-16 09:15:00|2387.29|2383.29|2389.29|2385.29|2397.29|2393.29|2382.29|2378.29|25748
1584350400000|2020-03-16 09:20:00|2388.29|2384.29|2403.29|2399.29|2403.29|2399.29|2388.29|2384.29|29605
1584350700000|2020-03-16 09:25:00|2403.79|2399.79|2418.29|2414.29|2420.29|2416.29|2400.29|2396.29|26648
1584351000000|2020-03-16 09:30:00|2418.79|2414.79|2402.29|2398.29|2419.29|2415.29|2398.29|2394.29|28569
1584351300000|2020-03-16 09:35:00|2403.29|2399.29|2388.29|2384.29|2410.29|2406.29|2388.29|2384.29|52279
1584351600000|2020-03-16 09:40:00|2389.29|2385.29|2388.29|2384.29|2395.29|2391.29|2385.29|2381.29|15241
1584351900000|2020-03-16 09:45:00|2390.29|2386.29|2399.29|2395.29|2407.29|2403.29|2390.29|2386.29|13875
1584352200000|2020-03-16 09:50:00|2399.79|2395.79|2388.29|2384.29|2402.29|2398.29|2388.29|2384.29|13289
1584352500000|2020-03-16 09:55:00|2389.29|2385.29|2385.29|2381.29|2394.29|2390.29|2384.29|2380.29|20444
1584352800000|2020-03-16 10:00:00|2384.29|2380.29|2388.29|2384.29|2392.29|2388.29|2380.29|2376.29|17415
1584353100000|2020-03-16 10:05:00|2387.29|2383.29|2389.29|2385.29|2392.29|2388.29|2378.29|2374.29|22865
1584353400000|2020-03-16 10:10:00|2388.79|2384.79|2388.29|2384.29|2397.29|2393.29|2386.29|2382.29|18011
1584353700000|2020-03-16 10:15:00|2389.29|2385.29|2383.29|2379.29|2389.29|2385.29|2375.29|2371.29|21261
1584354000000|2020-03-16 10:20:00|2382.29|2378.29|2381.29|2377.29|2385.29|2381.29|2371.29|2367.29|26003
1584354300000|2020-03-16 10:25:00|2380.29|2376.29|2379.29|2375.29|2385.29|2381.29|2371.29|2367.29|25537
1584354600000|2020-03-16 10:30:00|2380.29|2376.29|2389.29|2385.29|2392.29|2388.29|2379.79|2375.79|35498
1584354900000|2020-03-16 10:35:00|2390.29|2386.29|2394.79|2390.79|2395.29|2391.29|2387.29|2383.29|20974
1584355200000|2020-03-16 10:40:00|2395.29|2391.29|2392.29|2388.29|2397.29|2393.29|2388.29|2384.29|26430
1584355500000|2020-03-16 10:45:00|2393.29|2389.29|2394.29|2390.29|2401.29|2397.29|2391.29|2387.29|15743
1584355800000|2020-03-16 10:50:00|2393.29|2389.29|2390.79|2386.79|2397.29|2393.29|2388.29|2384.29|38782
1584356100000|2020-03-16 10:55:00|2391.29|2387.29|2392.29|2388.29|2393.29|2389.29|2389.29|2385.29|30673
1584356400000|2020-03-16 11:00:00|2394.29|2390.29|2398.29|2394.29|2404.79|2400.79|2393.29|2389.29|24830
1584356700000|2020-03-16 11:05:00|2399.29|2395.29|2402.29|2398.29|2402.29|2398.29|2392.29|2388.29|18738
1584357000000|2020-03-16 11:10:00|2401.29|2397.29|2393.29|2389.29|2402.29|2398.29|2391.29|2387.29|23928
1584357300000|2020-03-16 11:15:00|2392.29|2388.29|2392.29|2388.29|2396.29|2392.29|2389.29|2385.29|9609
1584357600000|2020-03-16 11:20:00|2393.29|2389.29|2393.29|2389.29|2397.29|2393.29|2388.29|2384.29|20742
1584357900000|2020-03-16 11:25:00|2392.29|2388.29|2377.29|2373.29|2393.29|2389.29|2377.29|2373.29|58864
1584358200000|2020-03-16 11:30:00|2378.29|2374.29|2380.29|2376.29|2380.29|2376.29|2371.29|2367.29|68542
1584358500000|2020-03-16 11:35:00|2379.29|2375.29|2365.29|2361.29|2379.29|2375.29|2363.29|2359.29|37586
1584358800000|2020-03-16 11:40:00|2367.29|2363.29|2364.79|2360.79|2369.29|2365.29|2358.29|2354.29|58994
1584359100000|2020-03-16 11:45:00|2364.29|2360.29|2367.29|2363.29|2368.29|2364.29|2358.29|2354.29|43186
1584359400000|2020-03-16 11:50:00|2365.29|2361.29|2365.29|2361.29|2370.29|2366.29|2362.29|2358.29|18024
1584359700000|2020-03-16 11:55:00|2365.79|2361.79|2363.29|2359.29|2369.29|2365.29|2361.29|2357.29|24378
1584360000000|2020-03-16 12:00:00|2362.29|2358.29|2378.29|2374.29|2384.29|2380.29|2362.29|2358.29|29572
1584360300000|2020-03-16 12:05:00|2377.29|2373.29|2366.79|2362.79|2378.29|2374.29|2366.29|2362.29|17680
1584360600000|2020-03-16 12:10:00|2367.29|2363.29|2348.29|2344.29|2367.29|2363.29|2347.29|2343.29|16803
1584360900000|2020-03-16 12:15:00|2347.29|2343.29|2355.29|2351.29|2357.29|2353.29|2347.29|2343.29|24210
1584361200000|2020-03-16 12:20:00|2356.29|2352.29|2340.29|2336.29|2356.29|2352.29|2340.29|2336.29|18009
1584361500000|2020-03-16 12:25:00|2339.29|2335.29|2333.79|2329.79|2340.29|2336.29|2332.29|2328.29|31918
1584361800000|2020-03-16 12:30:00|2334.29|2330.29|2319.29|2315.29|2336.29|2332.29|2319.29|2315.29|40731
1584362100000|2020-03-16 12:35:00|2318.29|2314.29|2324.29|2320.29|2324.79|2320.79|2301.29|2297.29|25310
1584362400000|2020-03-16 12:40:00|2325.29|2321.29|2332.29|2328.29|2338.29|2334.29|2323.29|2319.29|24596
1584362700000|2020-03-16 12:45:00|2330.29|2326.29|2327.29|2323.29|2330.29|2326.29|2312.29|2308.29|20874
1584363000000|2020-03-16 12:50:00|2327.79|2323.79|2326.5|2322.5|2337.29|2333.29|2322.29|2318.29|68336
1584363300000|2020-03-16 12:55:00|2325.5|2321.5|2333|2329|2339.5|2335.5|2323.5|2319.5|36075
1584363600000|2020-03-16 13:00:00|2332.5|2328.5|2318.28|2314.28|2333.28|2329.28|2318.28|2314.28|34831
1584363900000|2020-03-16 13:05:00|2317.78|2313.78|2328.28|2324.28|2331.28|2327.28|2317.28|2313.28|19215
1584364200000|2020-03-16 13:10:00|2330.28|2326.28|2335.28|2331.28|2337.28|2333.28|2322.28|2318.28|8163
1584364500000|2020-03-16 13:15:00|2336.78|2332.78|2334.28|2330.28|2336.78|2332.78|2330.28|2326.28|12000
1584364800000|2020-03-16 13:20:00|2335.28|2331.28|2348.78|2344.78|2349.28|2345.28|2332.28|2328.28|27732
1584365100000|2020-03-16 13:25:00|2349.28|2345.28|2343.78|2339.78|2354.28|2350.28|2341.28|2337.28|18524
1584365400000|2020-03-16 13:30:00|2339.78|2335.78|2339.28|2335.28|2341.78|2337.78|2330.28|2326.28|38682
1584365700000|2020-03-16 13:35:00|2337.28|2333.28|2319.78|2315.78|2337.28|2333.28|2317.28|2313.28|25153
1584366000000|2020-03-16 13:40:00|2320.28|2316.28|2307.28|2303.28|2322.28|2318.28|2307.28|2303.28|39259
1584366300000|2020-03-16 13:45:00|2302.78|2298.78|2349.28|2345.28|2349.28|2345.28|2302.28|2298.28|41128
1584366600000|2020-03-16 13:50:00|2348.28|2344.28|2368.78|2364.78|2372.28|2368.28|2344.28|2340.28|58532
1584366900000|2020-03-16 13:55:00|2369.28|2365.28|2385.28|2381.28|2395.28|2391.28|2368.28|2364.28|49771
1584367200000|2020-03-16 14:00:00|2384.28|2380.28|2368.28|2364.28|2389.28|2385.28|2365.28|2361.28|72584
1584367500000|2020-03-16 14:05:00|2367.28|2363.28|2385.28|2381.28|2387.28|2383.28|2364.28|2360.28|44615
1584367800000|2020-03-16 14:10:00|2386.28|2382.28|2390.28|2386.28|2393.28|2389.28|2383.28|2379.28|61356
1584368100000|2020-03-16 14:15:00|2389.28|2385.28|2386.28|2382.28|2393.28|2389.28|2380.28|2376.28|39390
1584368400000|2020-03-16 14:20:00|2385.28|2381.28|2404.28|2400.28|2407.28|2403.28|2381.28|2377.28|43608
1584368700000|2020-03-16 14:25:00|2403.28|2399.28|2403.28|2399.28|2414.28|2410.28|2395.28|2391.28|39323
1584369000000|2020-03-16 14:30:00|2404.28|2400.28|2422.28|2418.28|2422.28|2418.28|2402.28|2398.28|45103
1584369300000|2020-03-16 14:35:00|2421.28|2417.28|2433.28|2429.28|2435.28|2431.28|2416.28|2412.28|40126
1584369600000|2020-03-16 14:40:00|2434.28|2430.28|2439.28|2435.28|2440.28|2436.28|2426.28|2422.28|77133
1584369900000|2020-03-16 14:45:00|2440.28|2436.28|2437.28|2433.28|2455.28|2451.28|2436.28|2432.28|74486
1584370200000|2020-03-16 14:50:00|2438.28|2434.28|2436.28|2432.28|2439.28|2435.28|2409.28|2405.28|44032
1584370500000|2020-03-16 14:55:00|2437.28|2433.28|2428.28|2424.28|2438.28|2434.28|2415.28|2411.28|85857
1584370800000|2020-03-16 15:00:00|2427.28|2423.28|2420.28|2416.28|2434.28|2430.28|2412.28|2408.28|49040
1584371100000|2020-03-16 15:05:00|2419.28|2415.28|2451.28|2447.28|2451.28|2447.28|2419.28|2415.28|44471
1584371400000|2020-03-16 15:10:00|2450.28|2446.28|2455.28|2451.28|2459.28|2455.28|2445.28|2441.28|38619
1584371700000|2020-03-16 15:15:00|2457.28|2453.28|2467.28|2463.28|2468.28|2464.28|2455.28|2451.28|43797
1584372000000|2020-03-16 15:20:00|2468.28|2464.28|2503.28|2499.28|2516.28|2512.28|2468.28|2464.28|83169
1584372300000|2020-03-16 15:25:00|2504.28|2500.28|2501.78|2497.78|2504.28|2500.28|2486.28|2482.28|51858
1584372600000|2020-03-16 15:30:00|2502.28|2498.28|2470.28|2466.28|2512.28|2508.28|2466.28|2462.28|56973
1584372900000|2020-03-16 15:35:00|2471.28|2467.28|2486.28|2482.28|2500.28|2496.28|2468.28|2464.28|39718
1584373200000|2020-03-16 15:40:00|2487.28|2483.28|2462.28|2458.28|2487.28|2483.28|2455.28|2451.28|57488
1584373500000|2020-03-16 15:45:00|2463.28|2459.28|2466.28|2462.28|2468.28|2464.28|2448.28|2444.28|40533
1584373800000|2020-03-16 15:50:00|2467.28|2463.28|2463.28|2459.28|2469.28|2465.28|2457.28|2453.28|39453
1584374100000|2020-03-16 15:55:00|2463.78|2459.78|2469.28|2465.28|2470.28|2466.28|2448.28|2444.28|56410
1584374400000|2020-03-16 16:00:00|2468.28|2464.28|2492.28|2488.28|2493.28|2489.28|2458.28|2454.28|76638
1584374700000|2020-03-16 16:05:00|2491.28|2487.28|2495.28|2491.28|2501.28|2497.28|2491.28|2487.28|99641
1584375000000|2020-03-16 16:10:00|2494.78|2490.78|2486.28|2482.28|2502.28|2498.28|2484.28|2480.28|71115
1584375300000|2020-03-16 16:15:00|2485.28|2481.28|2470.28|2466.28|2486.28|2482.28|2465.28|2461.28|36577
1584375600000|2020-03-16 16:20:00|2471.28|2467.28|2433.28|2429.28|2471.28|2467.28|2433.28|2429.28|42173
1584375900000|2020-03-16 16:25:00|2434.28|2430.28|2444.28|2440.28|2456.28|2452.28|2433.28|2429.28|82459
1584376200000|2020-03-16 16:30:00|2445.28|2441.28|2453.28|2449.28|2456.28|2452.28|2439.28|2435.28|104167
1584376500000|2020-03-16 16:35:00|2455.28|2451.28|2453.28|2449.28|2473.28|2469.28|2449.28|2445.28|91047
1584376800000|2020-03-16 16:40:00|2455.28|2451.28|2467.28|2463.28|2471.28|2467.28|2454.28|2450.28|64521
1584377100000|2020-03-16 16:45:00|2466.78|2462.78|2455.28|2451.28|2467.28|2463.28|2450.28|2446.28|27628
1584377400000|2020-03-16 16:50:00|2454.28|2450.28|2440.28|2436.28|2454.78|2450.78|2439.28|2435.28|28017
1584377700000|2020-03-16 16:55:00|2439.28|2435.28|2438.28|2434.28|2448.28|2444.28|2436.28|2432.28|28074
1584378000000|2020-03-16 17:00:00|2438.78|2434.78|2442.28|2438.28|2446.28|2442.28|2435.28|2431.28|20547
1584378300000|2020-03-16 17:05:00|2443.28|2439.28|2442.28|2438.28|2444.78|2440.78|2435.28|2431.28|23717
1584378600000|2020-03-16 17:10:00|2441.78|2437.78|2453.28|2449.28|2459.28|2455.28|2438.78|2434.78|22316
1584378900000|2020-03-16 17:15:00|2452.28|2448.28|2436.28|2432.28|2452.28|2448.28|2432.28|2428.28|10696
1584379200000|2020-03-16 17:20:00|2435.28|2431.28|2441.28|2437.28|2442.28|2438.28|2427.28|2423.28|9363
1584379500000|2020-03-16 17:25:00|2440.28|2436.28|2442.28|2438.28|2445.28|2441.28|2434.28|2430.28|5609
1584379800000|2020-03-16 17:30:00|2443.28|2439.28|2434.28|2430.28|2444.28|2440.28|2426.28|2422.28|13828
1584380100000|2020-03-16 17:35:00|2433.78|2429.78|2433.28|2429.28|2439.28|2435.28|2425.28|2421.28|8298
1584380400000|2020-03-16 17:40:00|2432.28|2428.28|2422.78|2418.78|2434.28|2430.28|2419.28|2415.28|10842
1584380700000|2020-03-16 17:45:00|2422.28|2418.28|2416.28|2412.28|2425.28|2421.28|2414.28|2410.28|15314
1584381000000|2020-03-16 17:50:00|2417.28|2413.28|2407.28|2403.28|2423.28|2419.28|2407.28|2403.28|10292
1584381300000|2020-03-16 17:55:00|2406.28|2402.28|2408.28|2404.28|2416.28|2412.28|2406.28|2402.28|6997
1584381600000|2020-03-16 18:00:00|2407.28|2403.28|2397.28|2393.28|2407.28|2403.28|2396.28|2392.28|7136
1584381900000|2020-03-16 18:05:00|2396.28|2392.28|2390.28|2386.28|2404.28|2400.28|2389.28|2385.28|7397
1584382200000|2020-03-16 18:10:00|2389.28|2385.28|2389.28|2385.28|2392.78|2388.78|2383.28|2379.28|6711
1584382500000|2020-03-16 18:15:00|2388.28|2384.28|2380.28|2376.28|2394.28|2390.28|2379.28|2375.28|5831
1584382800000|2020-03-16 18:20:00|2380.78|2376.78|2378.28|2374.28|2385.28|2381.28|2376.28|2372.28|5340
1584383100000|2020-03-16 18:25:00|2379.28|2375.28|2397.28|2393.28|2397.28|2393.28|2375.28|2371.28|4912
1584383400000|2020-03-16 18:30:00|2398.28|2394.28|2428.28|2424.28|2429.28|2425.28|2394.28|2390.28|6424
1584383700000|2020-03-16 18:35:00|2429.28|2425.28|2410.28|2406.28|2441.28|2437.28|2408.28|2404.28|12613
1584384000000|2020-03-16 18:40:00|2409.28|2405.28|2411.28|2407.28|2412.28|2408.28|2403.28|2399.28|4754
1584384300000|2020-03-16 18:45:00|2412.28|2408.28|2404.78|2400.78|2414.28|2410.28|2398.28|2394.28|7917
1584384600000|2020-03-16 18:50:00|2405.28|2401.28|2409.28|2405.28|2416.78|2412.78|2401.28|2397.28|3513
1584384900000|2020-03-16 18:55:00|2408.78|2404.78|2414.28|2410.28|2422.28|2418.28|2398.28|2394.28|4968
1584385200000|2020-03-16 19:00:00|2415.28|2411.28|2412.78|2408.78|2429.78|2425.78|2406.28|2402.28|4487
1584385500000|2020-03-16 19:05:00|2412.28|2408.28|2407.28|2403.28|2421.28|2417.28|2407.28|2403.28|3927
1584385800000|2020-03-16 19:10:00|2408.28|2404.28|2406.28|2402.28|2413.28|2409.28|2404.78|2400.78|5776
1584386100000|2020-03-16 19:15:00|2405.28|2401.28|2410.28|2406.28|2417.28|2413.28|2404.28|2400.28|2532
1584386400000|2020-03-16 19:20:00|2409.28|2405.28|2407.28|2403.28|2415.28|2411.28|2399.28|2395.28|5047
1584386700000|2020-03-16 19:25:00|2407.78|2403.78|2404.28|2400.28|2411.28|2407.28|2396.28|2392.28|5927
1584387000000|2020-03-16 19:30:00|2403.78|2399.78|2382.28|2378.28|2404.28|2400.28|2379.28|2375.28|7608
1584387300000|2020-03-16 19:35:00|2381.28|2377.28|2377.28|2373.28|2382.28|2378.28|2368.28|2364.28|6648
1584387600000|2020-03-16 19:40:00|2378.28|2374.28|2404.28|2400.28|2405.28|2401.28|2372.28|2368.28|8269
1584387900000|2020-03-16 19:45:00|2405.28|2401.28|2394.28|2390.28|2409.28|2405.28|2392.28|2388.28|10863
1584388200000|2020-03-16 19:50:00|2393.78|2389.78|2382.28|2378.28|2395.78|2391.78|2381.28|2377.28|7100
1584388500000|2020-03-16 19:55:00|2381.28|2377.28|2391.28|2387.28|2398.28|2394.28|2366.28|2362.28|12519
1584388800000|2020-03-16 20:00:00|2389.28|2385.28|2390.28|2386.28|2416.78|2412.78|2387.78|2383.78|6075
1584389100000|2020-03-16 20:05:00|2389.28|2385.28|2388.78|2384.78|2394.28|2390.28|2381.78|2377.78|2432
1584389400000|2020-03-16 20:10:00|2389.28|2385.28|2388.28|2384.28|2397.78|2393.78|2382.78|2378.78|2076
1584389700000|2020-03-16 20:15:00|2387.78|2383.78|2386.28|2382.28|2392.28|2388.28|2384.28|2380.28|330
1584390000000|2020-03-16 20:20:00|2384.78|2380.78|2388.28|2384.28|2391.78|2387.78|2381.28|2377.28|864
1584390300000|2020-03-16 20:25:00|2387.78|2383.78|2390.28|2386.28|2390.78|2386.78|2385.28|2381.28|447
1584390600000|2020-03-16 20:30:00|2389.28|2385.28|2389.78|2385.78|2393.28|2389.28|2387.78|2383.78|651
1584390900000|2020-03-16 20:35:00|2389.28|2385.28|2397.28|2393.28|2397.28|2393.28|2385.28|2381.28|846
1584391200000|2020-03-16 20:40:00|2396.28|2392.28|2395.28|2391.28|2396.78|2392.78|2388.28|2384.28|908
1584391500000|2020-03-16 20:45:00|2395.78|2391.78|2401.28|2397.28|2403.28|2399.28|2395.28|2391.28|675
1584391800000|2020-03-16 20:50:00|2401.78|2397.78|2407.28|2403.28|2407.28|2403.28|2401.28|2397.28|1046
1584392100000|2020-03-16 20:55:00|2406.28|2402.28|2395.78|2391.78|2406.28|2402.28|2395.28|2391.28|2069
1584392400000|2020-03-16 21:00:00|2396.53|2391.03|2396.53|2391.03|2396.53|2391.03|2396.53|2391.03|10
1584392700000|2020-03-16 21:05:00|2398.53|2393.03|2399.13|2393.63|2399.43|2393.93|2397.63|2392.13|0
1584393000000|2020-03-16 21:10:00|2399.23|2393.73|2397.83|2392.33|2399.63|2394.13|2397.13|2391.63|0
1584393300000|2020-03-16 21:15:00|2397.63|2392.13|2389.13|2383.63|2398.23|2392.73|2388.83|2383.33|0
1584393600000|2020-03-16 21:20:00|2392.43|2386.93|2386.23|2380.73|2397.03|2391.53|2386.23|2380.73|0
1584393900000|2020-03-16 21:25:00|2386.13|2380.63|2391.13|2385.63|2391.63|2386.13|2384.93|2379.43|0
1584394200000|2020-03-16 21:30:00|2391.33|2385.83|2394.63|2389.13|2395.23|2389.73|2391.33|2385.83|0
1584394500000|2020-03-16 21:35:00|2394.93|2389.43|2392.53|2387.03|2398.53|2393.03|2392.43|2386.93|0
1584394800000|2020-03-16 21:40:00|2392.43|2386.93|2388.23|2382.73|2392.43|2386.93|2387.53|2382.03|0
1584395100000|2020-03-16 21:45:00|2388.43|2382.93|2387.73|2382.23|2391.53|2386.03|2387.73|2382.23|0
1584395400000|2020-03-16 21:50:00|2387.83|2382.33|2389.33|2383.83|2391.93|2386.43|2387.73|2382.23|0
1584395700000|2020-03-16 21:55:00|2390.53|2385.03|2396.53|2391.03|2396.63|2391.13|2389.03|2383.53|0
1584396000000|2020-03-16 22:00:00|2404.03|2398.53|2412.93|2407.43|2441.53|2436.03|2391.03|2385.53|0
1584396300000|2020-03-16 22:05:00|2413.63|2408.13|2403.13|2397.63|2420.63|2415.13|2401.73|2396.23|0
1584396600000|2020-03-16 22:10:00|2403.43|2397.93|2393.03|2387.53|2410.43|2404.93|2386.63|2381.13|0
1584396900000|2020-03-16 22:15:00|2392.33|2386.83|2411.93|2406.43|2420.03|2414.53|2391.03|2385.53|0
1584397200000|2020-03-16 22:20:00|2411.33|2405.83|2405.13|2399.63|2411.33|2405.83|2398.63|2393.13|0
1584397500000|2020-03-16 22:25:00|2404.93|2399.43|2412.63|2407.13|2413.83|2408.33|2399.63|2394.13|0
1584397800000|2020-03-16 22:30:00|2412.23|2406.73|2422.03|2416.53|2426.03|2420.53|2407.93|2402.43|0
1584398100000|2020-03-16 22:35:00|2422.83|2417.33|2408.33|2402.83|2427.33|2421.83|2408.33|2402.83|0
1584398400000|2020-03-16 22:40:00|2408.63|2403.13|2419.13|2413.63|2423.83|2418.33|2406.33|2400.83|0
1584398700000|2020-03-16 22:45:00|2418.93|2413.43|2427.83|2422.33|2428.43|2422.93|2415.83|2410.33|0
1584399000000|2020-03-16 22:50:00|2428.13|2422.63|2416.13|2410.63|2436.93|2431.43|2408.93|2403.43|0
1584399300000|2020-03-16 22:55:00|2416.73|2411.23|2416.73|2411.23|2420.83|2415.33|2409.53|2404.03|0
1584399600000|2020-03-16 23:00:00|2416.63|2411.13|2423.73|2418.23|2426.23|2420.73|2416.63|2411.13|0
1584399900000|2020-03-16 23:05:00|2424.03|2418.53|2434.43|2428.93|2438.13|2432.63|2421.73|2416.23|0
1584400200000|2020-03-16 23:10:00|2434.33|2428.83|2435.23|2429.73|2436.33|2430.83|2418.93|2413.43|0
1584400500000|2020-03-16 23:15:00|2434.43|2428.93|2436.63|2431.13|2437.13|2431.63|2429.43|2423.93|0
1584400800000|2020-03-16 23:20:00|2436.83|2431.33|2438.13|2432.63|2441.13|2435.63|2429.93|2424.43|0
1584401100000|2020-03-16 23:25:00|2437.73|2432.23|2437.23|2431.73|2441.43|2435.93|2434.93|2429.43|0
1584401400000|2020-03-16 23:30:00|2437.43|2431.93|2428.63|2424.13|2438.73|2433.23|2428.63|2423.63|0
1584401700000|2020-03-16 23:35:00|2429.23|2424.73|2429.23|2424.73|2430.43|2425.93|2423.53|2419.03|0
1584402000000|2020-03-16 23:40:00|2429.13|2424.63|2447.13|2442.63|2447.83|2443.33|2428.53|2424.03|0
1584402300000|2020-03-16 23:45:00|2447.23|2442.73|2435.43|2430.93|2447.43|2442.93|2435.33|2430.83|0
1584402600000|2020-03-16 23:50:00|2435.63|2431.13|2435.73|2431.23|2442.33|2437.83|2432.23|2427.73|0
1584402900000|2020-03-16 23:55:00|2435.63|2431.13|2436.93|2432.43|2438.83|2434.33|2435.43|2430.93|0
1584403200000|2020-03-17 00:00:00|2436.63|2432.13|2435.83|2431.33|2442.33|2437.83|2434.43|2429.93|0
1584403500000|2020-03-17 00:05:00|2435.73|2431.23|2414.73|2410.23|2435.73|2431.23|2399.43|2394.93|0
1584403800000|2020-03-17 00:10:00|2415.63|2411.13|2434.03|2429.53|2437.53|2433.03|2415.43|2410.93|0
1584404100000|2020-03-17 00:15:00|2433.83|2429.33|2429.03|2425.53|2456.03|2452.53|2423.53|2420.03|2013
1584404400000|2020-03-17 00:20:00|2428.03|2424.53|2444.53|2441.03|2445.03|2441.53|2427.03|2423.53|1495
1584404700000|2020-03-17 00:25:00|2444.03|2440.53|2434.53|2431.03|2444.03|2440.53|2432.03|2428.53|514
1584405000000|2020-03-17 00:30:00|2434.03|2430.53|2438.03|2434.53|2441.03|2437.53|2433.03|2429.53|701
1584405300000|2020-03-17 00:35:00|2438.53|2435.03|2428.53|2425.03|2441.03|2437.53|2427.03|2423.53|473
1584405600000|2020-03-17 00:40:00|2429.03|2425.53|2442.03|2438.53|2443.03|2439.53|2424.53|2421.03|688
1584405900000|2020-03-17 00:45:00|2442.53|2439.03|2453.03|2449.53|2454.53|2451.03|2437.03|2433.53|1322
1584406200000|2020-03-17 00:50:00|2452.53|2449.03|2448.53|2445.03|2457.53|2454.03|2447.03|2443.53|778
1584406500000|2020-03-17 00:55:00|2448.03|2444.53|2446.03|2442.53|2456.53|2453.03|2444.53|2441.03|698
1584406800000|2020-03-17 01:00:00|2445.53|2442.03|2467.53|2464.03|2471.03|2467.53|2445.53|2442.03|1508
1584407100000|2020-03-17 01:05:00|2468.03|2464.53|2480.53|2477.03|2482.53|2479.03|2461.53|2458.03|1962
1584407400000|2020-03-17 01:10:00|2481.03|2477.53|2486.03|2482.53|2487.53|2484.03|2478.53|2475.03|1189
1584407700000|2020-03-17 01:15:00|2485.03|2481.53|2489.53|2486.03|2498.53|2495.03|2480.03|2476.53|1174
1584408000000|2020-03-17 01:20:00|2489.03|2485.53|2501.03|2497.53|2502.03|2498.53|2486.03|2482.53|1121
1584408300000|2020-03-17 01:25:00|2501.53|2498.03|2516.53|2513.03|2516.53|2513.03|2500.03|2496.53|808
1584408600000|2020-03-17 01:30:00|2517.03|2513.53|2530.03|2526.53|2532.03|2528.53|2517.03|2513.53|1432
1584408900000|2020-03-17 01:35:00|2531.03|2527.53|2521.03|2517.53|2531.03|2527.53|2516.03|2512.53|1832
1584409200000|2020-03-17 01:40:00|2522.03|2518.53|2518.03|2514.53|2522.03|2518.53|2518.03|2514.53|1292
1584409500000|2020-03-17 01:45:00|2517.03|2513.53|2490.03|2486.53|2517.03|2513.53|2490.03|2486.53|1921
1584409800000|2020-03-17 01:50:00|2489.03|2485.53|2485.53|2482.03|2489.03|2485.53|2471.03|2467.53|1388
1584410100000|2020-03-17 01:55:00|2486.03|2482.53|2482.53|2479.03|2497.53|2494.03|2479.03|2475.53|1069
1584410400000|2020-03-17 02:00:00|2482.03|2478.53|2474.03|2470.53|2491.53|2488.03|2471.03|2467.53|1077
1584410700000|2020-03-17 02:05:00|2472.53|2469.03|2460.53|2457.03|2472.53|2469.03|2460.03|2456.53|1112
1584411000000|2020-03-17 02:10:00|2460.03|2456.53|2445.03|2441.53|2460.53|2457.03|2444.03|2440.53|794
1584411300000|2020-03-17 02:15:00|2445.53|2442.03|2402.53|2399.03|2447.53|2444.03|2398.53|2395.03|1920
1584411600000|2020-03-17 02:20:00|2403.03|2399.53|2427.53|2424.03|2441.03|2437.53|2402.03|2398.53|1245
1584411900000|2020-03-17 02:25:00|2428.03|2424.53|2436.53|2433.03|2437.03|2433.53|2421.03|2417.53|570
1584412200000|2020-03-17 02:30:00|2437.03|2433.53|2437.53|2434.03|2440.03|2436.53|2429.03|2425.53|310
1584412500000|2020-03-17 02:35:00|2437.03|2433.53|2452.53|2449.03|2453.53|2450.03|2434.03|2430.53|340
1584412800000|2020-03-17 02:40:00|2452.03|2448.53|2458.03|2454.53|2466.03|2462.53|2452.03|2448.53|540
1584413100000|2020-03-17 02:45:00|2458.53|2455.03|2452.53|2449.03|2473.03|2469.53|2452.53|2449.03|540
1584413400000|2020-03-17 02:50:00|2453.03|2449.53|2456.53|2453.03|2460.53|2457.03|2453.03|2449.53|353
1584413700000|2020-03-17 02:55:00|2458.53|2455.03|2448.03|2444.53|2461.03|2457.53|2446.53|2443.03|297
1584414000000|2020-03-17 03:00:00|2447.53|2444.03|2455.03|2451.53|2455.03|2451.53|2444.53|2441.03|513
1584414300000|2020-03-17 03:05:00|2455.53|2452.03|2455.53|2452.03|2462.03|2458.53|2452.03|2448.53|139
1584414600000|2020-03-17 03:10:00|2455.03|2451.53|2441.53|2438.03|2457.53|2454.03|2433.03|2429.53|516
1584414900000|2020-03-17 03:15:00|2441.03|2437.53|2452.03|2448.53|2452.03|2448.53|2434.03|2430.53|370
1584415200000|2020-03-17 03:20:00|2452.53|2449.03|2457.53|2454.03|2460.03|2456.53|2448.53|2445.03|284
1584415500000|2020-03-17 03:25:00|2457.03|2453.53|2466.53|2463.03|2468.03|2464.53|2454.53|2451.03|467
1584415800000|2020-03-17 03:30:00|2466.03|2462.53|2470.53|2467.03|2475.03|2471.53|2461.03|2457.53|649
1584416100000|2020-03-17 03:35:00|2471.03|2467.53|2455.53|2452.03|2471.03|2467.53|2454.53|2451.03|248
1584416400000|2020-03-17 03:40:00|2456.03|2452.53|2460.53|2457.03|2461.03|2457.53|2455.03|2451.53|124
1584416700000|2020-03-17 03:45:00|2461.03|2457.53|2466.03|2462.53|2471.53|2468.03|2461.03|2457.53|114
1584417000000|2020-03-17 03:50:00|2465.53|2462.03|2464.03|2460.53|2466.03|2462.53|2462.03|2458.53|69
1584417300000|2020-03-17 03:55:00|2464.53|2461.03|2470.03|2466.53|2471.53|2468.03|2464.53|2461.03|109
1584417600000|2020-03-17 04:00:00|2469.03|2465.53|2474.53|2471.03|2475.03|2471.53|2469.03|2465.53|234
1584417900000|2020-03-17 04:05:00|2475.03|2471.53|2475.03|2471.53|2476.03|2472.53|2473.03|2469.53|110
1584418200000|2020-03-17 04:10:00|2475.53|2472.03|2474.53|2471.03|2479.03|2475.53|2471.03|2467.53|313
1584418500000|2020-03-17 04:15:00|2475.03|2471.53|2463.03|2459.53|2476.53|2473.03|2460.03|2456.53|853
1584418800000|2020-03-17 04:20:00|2462.53|2459.03|2460.53|2457.03|2465.53|2462.03|2458.53|2455.03|230
1584419100000|2020-03-17 04:25:00|2460.03|2456.53|2449.03|2445.53|2461.53|2458.03|2447.53|2444.03|401
1584419400000|2020-03-17 04:30:00|2448.53|2445.03|2452.53|2449.03|2456.03|2452.53|2448.03|2444.53|411
1584419700000|2020-03-17 04:35:00|2452.03|2448.53|2460.03|2456.53|2461.53|2458.03|2450.03|2446.53|769
1584420000000|2020-03-17 04:40:00|2460.53|2457.03|2467.03|2463.53|2468.03|2464.53|2460.53|2457.03|1129
1584420300000|2020-03-17 04:45:00|2469.03|2465.53|2477.53|2474.03|2477.53|2474.03|2467.03|2463.53|417
1584420600000|2020-03-17 04:50:00|2478.03|2474.53|2483.53|2480.03|2483.53|2480.03|2472.53|2469.03|631
1584420900000|2020-03-17 04:55:00|2484.03|2480.53|2482.53|2479.03|2484.53|2481.03|2479.53|2476.03|553
1584421200000|2020-03-17 05:00:00|2483.53|2480.03|2475.03|2471.53|2485.03|2481.53|2475.03|2471.53|769
1584421500000|2020-03-17 05:05:00|2474.53|2471.03|2484.03|2480.53|2485.03|2481.53|2474.03|2470.53|748
1584421800000|2020-03-17 05:10:00|2483.53|2480.03|2482.03|2478.53|2484.03|2480.53|2475.03|2471.53|1074
1584422100000|2020-03-17 05:15:00|2481.53|2478.03|2486.03|2482.53|2487.03|2483.53|2481.03|2477.53|994
1584422400000|2020-03-17 05:20:00|2485.53|2482.03|2504.03|2500.53|2509.03|2505.53|2485.53|2482.03|1822
1584422700000|2020-03-17 05:25:00|2503.53|2500.03|2476.53|2473.03|2506.03|2502.53|2473.53|2470.03|1968
1584423000000|2020-03-17 05:30:00|2476.03|2472.53|2468.03|2464.53|2476.03|2472.53|2467.03|2463.53|549
1584423300000|2020-03-17 05:35:00|2467.53|2464.03|2471.53|2468.03|2473.53|2470.03|2458.03|2454.53|550
1584423600000|2020-03-17 05:40:00|2471.03|2467.53|2483.53|2480.03|2488.03|2484.53|2468.03|2464.53|456
1584423900000|2020-03-17 05:45:00|2483.03|2479.53|2476.53|2473.03|2483.03|2479.53|2471.03|2467.53|340
1584424200000|2020-03-17 05:50:00|2477.03|2473.53|2474.03|2470.53|2477.03|2473.53|2469.53|2466.03|233
1584424500000|2020-03-17 05:55:00|2473.03|2469.53|2480.03|2476.53|2481.03|2477.53|2473.03|2469.53|616
1584424800000|2020-03-17 06:00:00|2479.03|2475.53|2471.03|2467.53|2480.53|2477.03|2464.03|2460.53|710
1584425100000|2020-03-17 06:05:00|2471.53|2468.03|2469.53|2466.03|2471.53|2468.03|2458.03|2454.53|557
1584425400000|2020-03-17 06:10:00|2470.03|2466.53|2474.53|2471.03|2479.03|2475.53|2470.03|2466.53|487
1584425700000|2020-03-17 06:15:00|2474.03|2470.53|2480.03|2476.53|2480.03|2476.53|2473.03|2469.53|118
1584426000000|2020-03-17 06:20:00|2480.53|2477.03|2479.03|2475.53|2481.03|2477.53|2477.53|2474.03|154
1584426300000|2020-03-17 06:25:00|2479.53|2476.03|2471.53|2468.03|2479.53|2476.03|2471.03|2467.53|364
1584426600000|2020-03-17 06:30:00|2472.03|2468.53|2464.53|2461.03|2472.03|2468.53|2464.03|2460.53|585
1584426900000|2020-03-17 06:35:00|2465.03|2461.53|2469.03|2465.53|2470.03|2466.53|2464.53|2461.03|1371
1584427200000|2020-03-17 06:40:00|2470.03|2466.53|2479.53|2476.03|2488.53|2485.03|2469.03|2465.53|3011
1584427500000|2020-03-17 06:45:00|2479.03|2475.53|2496.53|2493.03|2497.03|2493.53|2477.53|2474.03|2344
1584427800000|2020-03-17 06:50:00|2498.03|2494.53|2501.03|2497.53|2506.03|2502.53|2497.53|2494.03|1424
1584428100000|2020-03-17 06:55:00|2500.03|2496.53|2504.03|2500.53|2509.03|2505.53|2496.03|2492.53|2090
1584428400000|2020-03-17 07:00:00|2503.78|2500.78|2537.78|2534.78|2546.78|2543.78|2503.78|2500.78|10780
1584428700000|2020-03-17 07:05:00|2538.78|2535.78|2521.78|2518.78|2539.78|2536.78|2515.78|2512.78|8075
1584429000000|2020-03-17 07:10:00|2522.78|2519.78|2527.28|2524.28|2527.28|2524.28|2514.28|2511.28|4221
1584429300000|2020-03-17 07:15:00|2526.78|2523.78|2522.78|2519.78|2530.28|2527.28|2517.78|2514.78|5201
1584429600000|2020-03-17 07:20:00|2523.78|2520.78|2517.78|2514.78|2532.78|2529.78|2516.78|2513.78|6302
1584429900000|2020-03-17 07:25:00|2515.78|2512.78|2530.28|2527.28|2531.78|2528.78|2514.28|2511.28|5103
1584430200000|2020-03-17 07:30:00|2529.78|2526.78|2535.28|2532.28|2539.78|2536.78|2529.78|2526.78|5500
1584430500000|2020-03-17 07:35:00|2534.78|2531.78|2561.78|2558.78|2565.78|2562.78|2533.78|2530.78|15604
1584430800000|2020-03-17 07:40:00|2560.78|2557.78|2541.28|2538.28|2561.78|2558.78|2537.78|2534.78|7092
1584431100000|2020-03-17 07:45:00|2541.78|2538.78|2570.28|2567.28|2570.28|2567.28|2540.78|2537.78|9013
1584431400000|2020-03-17 07:50:00|2569.78|2566.78|2568.78|2565.78|2574.78|2571.78|2562.78|2559.78|12699
1584431700000|2020-03-17 07:55:00|2569.28|2566.28|2572.28|2569.28|2573.28|2570.28|2558.78|2555.78|13580
1584432000000|2020-03-17 08:00:00|2566.78|2563.78|2576.78|2573.78|2579.78|2576.78|2560.28|2557.28|33216
1584432300000|2020-03-17 08:05:00|2575.78|2572.78|2543.78|2540.78|2577.78|2574.78|2534.78|2531.78|38196
1584432600000|2020-03-17 08:10:00|2542.78|2539.78|2544.78|2541.78|2554.78|2551.78|2541.28|2538.28|18560
1584432900000|2020-03-17 08:15:00|2543.78|2540.78|2530.78|2527.78|2545.78|2542.78|2530.78|2527.78|22740
1584433200000|2020-03-17 08:20:00|2532.78|2529.78|2506.78|2503.78|2534.78|2531.78|2505.78|2502.78|34573
1584433500000|2020-03-17 08:25:00|2505.78|2502.78|2505.78|2502.78|2509.78|2506.78|2485.78|2482.78|48367
1584433800000|2020-03-17 08:30:00|2504.78|2501.78|2491.78|2488.78|2509.78|2506.78|2480.78|2477.78|31789
1584434100000|2020-03-17 08:35:00|2492.78|2489.78|2469.78|2466.78|2499.28|2496.28|2469.78|2466.78|35707
1584434400000|2020-03-17 08:40:00|2470.76|2467.76|2458.76|2455.76|2470.76|2467.76|2440.76|2437.76|53578
1584434700000|2020-03-17 08:45:00|2457.76|2454.76|2458.76|2455.76|2475.76|2472.76|2456.76|2453.76|23773
1584435000000|2020-03-17 08:50:00|2459.76|2456.76|2444.76|2441.76|2459.76|2456.76|2440.76|2437.76|20906
1584435300000|2020-03-17 08:55:00|2443.76|2440.76|2448.76|2445.76|2448.76|2445.76|2430.76|2427.76|22359
1584435600000|2020-03-17 09:00:00|2449.76|2446.76|2472.01|2468.51|2472.01|2468.51|2437.76|2434.76|44871
1584435900000|2020-03-17 09:05:00|2473.01|2469.51|2429.01|2425.51|2476.01|2472.51|2427.01|2423.51|38436
1584436200000|2020-03-17 09:10:00|2431.01|2427.51|2432.01|2428.51|2437.01|2433.51|2422.01|2418.51|63357
1584436500000|2020-03-17 09:15:00|2431.01|2427.51|2425.01|2421.51|2441.01|2437.51|2420.01|2416.51|37758
1584436800000|2020-03-17 09:20:00|2426.01|2422.51|2431.01|2427.51|2432.01|2428.51|2419.01|2415.51|31455
1584437100000|2020-03-17 09:25:00|2427.01|2423.51|2420.01|2416.51|2430.01|2426.51|2414.01|2410.51|34800
1584437400000|2020-03-17 09:30:00|2418.01|2414.51|2380.01|2376.51|2419.01|2415.51|2376.01|2372.51|49422
1584437700000|2020-03-17 09:35:00|2379.01|2375.51|2395.01|2391.51|2397.01|2393.51|2374.01|2370.51|50788
1584438000000|2020-03-17 09:40:00|2396.01|2392.51|2399.01|2395.51|2409.01|2405.51|2388.51|2385.01|53053
1584438300000|2020-03-17 09:45:00|2398.01|2394.51|2422.01|2418.51|2425.01|2421.51|2392.01|2388.51|37092
1584438600000|2020-03-17 09:50:00|2420.01|2416.51|2395.01|2391.51|2425.01|2421.51|2391.01|2387.51|50345
1584438900000|2020-03-17 09:55:00|2394.01|2390.51|2408.01|2404.51|2422.01|2418.51|2390.01|2386.51|27616
1584439200000|2020-03-17 10:00:00|2408.51|2405.01|2428.01|2424.51|2430.01|2426.51|2401.01|2397.51|43926
1584439500000|2020-03-17 10:05:00|2428.51|2425.01|2429.01|2425.51|2432.01|2428.51|2416.01|2412.51|30502
1584439800000|2020-03-17 10:10:00|2430.01|2426.51|2445.01|2441.51|2445.01|2441.51|2427.01|2423.51|35374
1584440100000|2020-03-17 10:15:00|2446.01|2442.51|2447.01|2443.51|2451.51|2448.01|2437.01|2433.51|29992
1584440400000|2020-03-17 10:20:00|2448.01|2444.51|2460.01|2456.51|2471.01|2467.51|2443.51|2440.01|28395
1584440700000|2020-03-17 10:25:00|2459.01|2455.51|2462.01|2458.51|2468.01|2464.51|2454.01|2450.51|29909
1584441000000|2020-03-17 10:30:00|2463.01|2459.51|2447.01|2443.51|2463.01|2459.51|2441.01|2437.51|19350
1584441300000|2020-03-17 10:35:00|2448.01|2444.51|2443.01|2439.51|2462.01|2458.51|2441.01|2437.51|54874
1584441600000|2020-03-17 10:40:00|2443.51|2440.01|2431.01|2427.51|2444.01|2440.51|2427.01|2423.51|35971
1584441900000|2020-03-17 10:45:00|2432.01|2428.51|2446.01|2442.51|2455.01|2451.51|2429.01|2425.51|28948
1584442200000|2020-03-17 10:50:00|2445.01|2441.51|2461.51|2458.01|2464.01|2460.51|2440.01|2436.51|23879
1584442500000|2020-03-17 10:55:00|2462.01|2458.51|2476.01|2472.51|2476.01|2472.51|2459.51|2456.01|43580
1584442800000|2020-03-17 11:00:00|2475.01|2471.51|2466.01|2462.51|2475.01|2471.51|2455.01|2451.51|45043
1584443100000|2020-03-17 11:05:00|2467.01|2463.51|2473.01|2469.51|2478.01|2474.51|2463.01|2459.51|25699
1584443400000|2020-03-17 11:10:00|2474.01|2470.51|2472.01|2468.51|2475.51|2472.01|2452.01|2448.51|34060
1584443700000|2020-03-17 11:15:00|2473.01|2469.51|2457.51|2454.01|2476.01|2472.51|2453.01|2449.51|20622
1584444000000|2020-03-17 11:20:00|2457.01|2453.51|2443.01|2439.51|2460.01|2456.51|2438.01|2434.51|35802
1584444300000|2020-03-17 11:25:00|2440.01|2436.51|2442.01|2438.51|2450.01|2446.51|2432.01|2428.51|22660
1584444600000|2020-03-17 11:30:00|2443.01|2439.51|2420.01|2416.51|2445.01|2441.51|2414.01|2410.51|28445
1584444900000|2020-03-17 11:35:00|2419.01|2415.51|2431.01|2427.51|2436.01|2432.51|2416.01|2412.51|27707
1584445200000|2020-03-17 11:40:00|2432.01|2428.51|2428.01|2424.51|2439.51|2436.01|2425.01|2421.51|35830
1584445500000|2020-03-17 11:45:00|2428.51|2425.01|2445.01|2441.51|2454.51|2451.01|2428.01|2424.51|45862
1584445800000|2020-03-17 11:50:00|2445.51|2442.01|2441.01|2437.51|2453.01|2449.51|2437.01|2433.51|25793
1584446100000|2020-03-17 11:55:00|2440.01|2436.51|2430.01|2426.51|2445.01|2441.51|2427.51|2424.01|23753
1584446400000|2020-03-17 12:00:00|2431.01|2427.51|2433.01|2429.51|2439.01|2435.51|2427.01|2423.51|22043
1584446700000|2020-03-17 12:05:00|2432.01|2428.51|2435.51|2432.01|2443.01|2439.51|2429.01|2425.51|35787
1584447000000|2020-03-17 12:10:00|2436.01|2432.51|2445.01|2441.51|2455.01|2451.51|2436.01|2432.51|37785
1584447300000|2020-03-17 12:15:00|2447.01|2443.51|2452.01|2448.51|2452.01|2448.51|2438.01|2434.51|52323
1584447600000|2020-03-17 12:20:00|2452.51|2449.01|2455.01|2451.51|2456.01|2452.51|2447.51|2444.01|33044
1584447900000|2020-03-17 12:25:00|2456.01|2452.51|2449.51|2446.01|2456.01|2452.51|2448.51|2445.01|19902
1584448200000|2020-03-17 12:30:00|2449.01|2445.51|2450.01|2446.51|2454.01|2450.51|2437.01|2433.51|26733
1584448500000|2020-03-17 12:35:00|2449.01|2445.51|2445.01|2441.51|2452.01|2448.51|2442.51|2439.01|17821
1584448800000|2020-03-17 12:40:00|2446.01|2442.51|2438.01|2434.51|2446.01|2442.51|2434.01|2430.51|25105
1584449100000|2020-03-17 12:45:00|2436.01|2432.51|2440.51|2437.01|2442.01|2438.51|2433.01|2429.51|27664
1584449400000|2020-03-17 12:50:00|2440.01|2436.51|2442.01|2438.51|2442.01|2438.51|2433.01|2429.51|22642
1584449700000|2020-03-17 12:55:00|2441.51|2438.01|2457.01|2453.51|2457.01|2453.51|2439.01|2435.51|28747
1584450000000|2020-03-17 13:00:00|2456.51|2453.01|2458.01|2454.51|2458.01|2454.51|2449.01|2445.51|22602
1584450300000|2020-03-17 13:05:00|2459.01|2455.51|2464.01|2460.51|2464.01|2460.51|2455.01|2451.51|24624
1584450600000|2020-03-17 13:10:00|2466.01|2462.51|2465.01|2461.51|2468.01|2464.51|2458.01|2454.51|37786
1584450900000|2020-03-17 13:15:00|2465.51|2462.01|2456.01|2452.51|2472.01|2468.51|2456.01|2452.51|32553
1584451200000|2020-03-17 13:20:00|2457.01|2453.51|2461.01|2457.51|2463.01|2459.51|2453.01|2449.51|32629
1584451500000|2020-03-17 13:25:00|2461.51|2458.01|2467.01|2463.51|2470.01|2466.51|2460.01|2456.51|23713
1584451800000|2020-03-17 13:30:00|2468.01|2464.51|2471.01|2467.51|2491.01|2487.51|2461.01|2457.51|34532
1584452100000|2020-03-17 13:35:00|2470.01|2466.51|2446.51|2443.01|2472.01|2468.51|2445.51|2442.01|38124
1584452400000|2020-03-17 13:40:00|2445.01|2441.51|2442.51|2439.01|2452.01|2448.51|2441.01|2437.51|49906
1584452700000|2020-03-17 13:45:00|2443.01|2439.51|2453.01|2449.51|2461.01|2457.51|2442.01|2438.51|31254
1584453000000|2020-03-17 13:50:00|2452.01|2448.51|2429.01|2425.51|2453.01|2449.51|2429.01|2425.51|42757
1584453300000|2020-03-17 13:55:00|2430.01|2426.51|2432.01|2428.51|2443.01|2439.51|2428.01|2424.51|39899
1584453600000|2020-03-17 14:00:00|2431.51|2428.01|2445.01|2441.51|2445.01|2441.51|2417.01|2413.51|42359
1584453900000|2020-03-17 14:05:00|2447.01|2443.51|2452.01|2448.51|2460.51|2457.01|2442.01|2438.51|36474
1584454200000|2020-03-17 14:10:00|2452.51|2449.01|2462.01|2458.51|2466.01|2462.51|2451.01|2447.51|28493
1584454500000|2020-03-17 14:15:00|2463.01|2459.51|2464.01|2460.51|2470.01|2466.51|2454.01|2450.51|40765
1584454800000|2020-03-17 14:20:00|2465.01|2461.51|2466.01|2462.51|2475.51|2472.01|2457.01|2453.51|39397
1584455100000|2020-03-17 14:25:00|2467.01|2463.51|2479.01|2475.51|2485.01|2481.51|2466.01|2462.51|24467
1584455400000|2020-03-17 14:30:00|2480.01|2476.51|2469.01|2465.51|2488.01|2484.51|2468.01|2464.51|36627
1584455700000|2020-03-17 14:35:00|2470.01|2466.51|2465.01|2461.51|2480.01|2476.51|2462.01|2458.51|41173
1584456000000|2020-03-17 14:40:00|2464.01|2460.51|2482.01|2478.51|2483.01|2479.51|2460.01|2456.51|36162
1584456300000|2020-03-17 14:45:00|2483.01|2479.51|2499.01|2495.51|2512.51|2509.01|2483.01|2479.51|42620
1584456600000|2020-03-17 14:50:00|2499.51|2496.01|2500.51|2497.01|2502.01|2498.51|2485.01|2481.51|45318
1584456900000|2020-03-17 14:55:00|2500.01|2496.51|2520.01|2516.51|2521.01|2517.51|2492.01|2488.51|38200
1584457200000|2020-03-17 15:00:00|2519.01|2515.51|2514.01|2510.51|2526.01|2522.51|2505.01|2501.51|36587
1584457500000|2020-03-17 15:05:00|2515.01|2511.51|2525.01|2521.51|2528.01|2524.51|2512.01|2508.51|50270
1584457800000|2020-03-17 15:10:00|2524.01|2520.51|2534.01|2530.51|2534.01|2530.51|2521.01|2517.51|42448
1584458100000|2020-03-17 15:15:00|2533.01|2529.51|2552.01|2548.51|2552.01|2548.51|2524.01|2520.51|62551
1584458400000|2020-03-17 15:20:00|2553.01|2549.51|2534.01|2530.51|2553.01|2549.51|2531.01|2527.51|63373
1584458700000|2020-03-17 15:25:00|2535.01|2531.51|2537.01|2533.51|2552.01|2548.51|2534.01|2530.51|42607
1584459000000|2020-03-17 15:30:00|2538.01|2534.51|2542.01|2538.51|2552.01|2548.51|2535.01|2531.51|66662
1584459300000|2020-03-17 15:35:00|2541.51|2538.01|2507.01|2503.51|2542.01|2538.51|2505.01|2501.51|42493
1584459600000|2020-03-17 15:40:00|2506.51|2503.01|2503.01|2499.51|2513.01|2509.51|2499.01|2495.51|36940
1584459900000|2020-03-17 15:45:00|2503.51|2500.01|2523.01|2519.51|2526.01|2522.51|2503.51|2500.01|36267
1584460200000|2020-03-17 15:50:00|2522.01|2518.51|2535.01|2531.51|2535.01|2531.51|2521.01|2517.51|32132
1584460500000|2020-03-17 15:55:00|2534.01|2530.51|2539.01|2535.51|2542.01|2538.51|2525.01|2521.51|46821
1584460800000|2020-03-17 16:00:00|2540.01|2536.51|2548.01|2544.51|2553.01|2549.51|2539.01|2535.51|39677
1584461100000|2020-03-17 16:05:00|2549.01|2545.51|2562.01|2558.51|2562.01|2558.51|2549.01|2545.51|40090
1584461400000|2020-03-17 16:10:00|2561.01|2557.51|2574.01|2570.51|2575.01|2571.51|2556.01|2552.51|48695
1584461700000|2020-03-17 16:15:00|2573.01|2569.51|2569.01|2565.51|2574.01|2570.51|2556.01|2552.51|84309
1584462000000|2020-03-17 16:20:00|2568.51|2565.01|2554.75|2551.25|2569.01|2565.51|2546.75|2543.25|46399
1584462300000|2020-03-17 16:25:00|2555.75|2552.25|2541.75|2538.25|2559.75|2556.25|2538.75|2535.25|70828
1584462600000|2020-03-17 16:30:00|2544.75|2541.25|2550.75|2547.25|2550.75|2547.25|2532.75|2529.25|99390
1584462900000|2020-03-17 16:35:00|2549.75|2546.25|2526.35|2522.85|2549.75|2546.25|2521.35|2517.85|71809
1584463200000|2020-03-17 16:40:00|2527.35|2523.85|2526.35|2522.85|2529.35|2525.85|2519.35|2515.85|26686
1584463500000|2020-03-17 16:45:00|2527.35|2523.85|2517.65|2514.15|2532.35|2528.85|2514.65|2511.15|39520
1584463800000|2020-03-17 16:50:00|2516.65|2513.15|2510.65|2507.15|2520.65|2517.15|2504.65|2501.15|19217
1584464100000|2020-03-17 16:55:00|2511.15|2507.65|2523.15|2519.65|2523.15|2519.65|2510.65|2507.15|19231
1584464400000|2020-03-17 17:00:00|2523.65|2520.15|2515.65|2512.15|2529.65|2526.15|2514.65|2511.15|12521
1584464700000|2020-03-17 17:05:00|2516.65|2513.15|2507.65|2504.15|2525.65|2522.15|2505.65|2502.15|12282
1584465000000|2020-03-17 17:10:00|2507.15|2503.65|2494.45|2490.95|2509.65|2506.15|2492.45|2488.95|31110
1584465300000|2020-03-17 17:15:00|2493.45|2489.95|2504.45|2500.95|2509.95|2506.45|2488.45|2484.95|33455
1584465600000|2020-03-17 17:20:00|2503.45|2499.95|2497.45|2493.95|2508.45|2504.95|2494.45|2490.95|17952
1584465900000|2020-03-17 17:25:00|2496.95|2493.45|2498.45|2494.95|2500.45|2496.95|2493.45|2489.95|11586
1584466200000|2020-03-17 17:30:00|2499.45|2495.95|2504.95|2501.45|2508.45|2504.95|2492.45|2488.95|29406
1584466500000|2020-03-17 17:35:00|2504.45|2500.95|2510.45|2506.95|2511.45|2507.95|2499.45|2495.95|7455
1584466800000|2020-03-17 17:40:00|2511.45|2507.95|2518.45|2514.95|2518.45|2514.95|2509.45|2505.95|10307
1584467100000|2020-03-17 17:45:00|2517.45|2513.95|2518.95|2515.45|2524.45|2520.95|2514.45|2510.95|5519
1584467400000|2020-03-17 17:50:00|2519.45|2515.95|2509.45|2505.95|2523.45|2519.95|2505.95|2502.45|9978
1584467700000|2020-03-17 17:55:00|2508.45|2504.95|2515.45|2511.95|2518.45|2514.95|2506.95|2503.45|7694
1584468000000|2020-03-17 18:00:00|2514.45|2510.95|2522.45|2518.95|2523.45|2519.95|2508.45|2504.95|12995
1584468300000|2020-03-17 18:05:00|2521.95|2518.45|2524.45|2520.95|2530.45|2526.95|2520.45|2516.95|10841
1584468600000|2020-03-17 18:10:00|2524.95|2521.45|2525.45|2521.95|2529.95|2526.45|2518.45|2514.95|5124
1584468900000|2020-03-17 18:15:00|2526.45|2522.95|2534.45|2530.95|2535.95|2532.45|2520.45|2516.95|5893
1584469200000|2020-03-17 18:20:00|2534.95|2531.45|2514.95|2511.45|2536.45|2532.95|2512.45|2508.95|6014
1584469500000|2020-03-17 18:25:00|2515.45|2511.95|2530.45|2526.95|2530.45|2526.95|2511.45|2507.95|7612
1584469800000|2020-03-17 18:30:00|2529.45|2525.95|2536.45|2532.95|2537.95|2534.45|2527.45|2523.95|5215
1584470100000|2020-03-17 18:35:00|2534.45|2530.95|2535.45|2531.95|2540.45|2536.95|2528.45|2524.95|5143
1584470400000|2020-03-17 18:40:00|2534.45|2530.95|2527.45|2523.95|2540.95|2537.45|2527.45|2523.95|6715
1584470700000|2020-03-17 18:45:00|2527.95|2524.45|2507.45|2503.95|2530.45|2526.95|2502.45|2498.95|4762
1584471000000|2020-03-17 18:50:00|2506.95|2503.45|2501.45|2497.95|2514.45|2510.95|2496.45|2492.95|8330
1584471300000|2020-03-17 18:55:00|2500.45|2496.95|2513.95|2510.45|2513.95|2510.45|2500.45|2496.95|6319
1584471600000|2020-03-17 19:00:00|2514.45|2510.95|2489.45|2485.95|2514.45|2510.95|2484.45|2480.95|6682
1584471900000|2020-03-17 19:05:00|2488.45|2484.95|2502.45|2498.95|2512.45|2508.95|2485.45|2481.95|4993
1584472200000|2020-03-17 19:10:00|2502.95|2499.45|2517.45|2513.95|2518.95|2515.45|2502.95|2499.45|3859
1584472500000|2020-03-17 19:15:00|2515.95|2512.45|2521.45|2517.95|2526.95|2523.45|2514.45|2510.95|4701
1584472800000|2020-03-17 19:20:00|2520.95|2517.45|2514.45|2510.95|2523.45|2519.95|2508.45|2504.95|4527
1584473100000|2020-03-17 19:25:00|2515.45|2511.95|2515.45|2511.95|2516.45|2512.95|2507.45|2503.95|4219
1584473400000|2020-03-17 19:30:00|2514.95|2511.45|2521.95|2518.45|2527.45|2523.95|2512.45|2508.95|4076
1584473700000|2020-03-17 19:35:00|2522.45|2518.95|2532.45|2528.95|2534.95|2531.45|2522.45|2518.95|2447
1584474000000|2020-03-17 19:40:00|2533.45|2529.95|2535.95|2532.45|2540.45|2536.95|2530.45|2526.95|3092
1584474300000|2020-03-17 19:45:00|2535.45|2531.95|2525.45|2521.95|2536.45|2532.95|2517.45|2513.95|7252
1584474600000|2020-03-17 19:50:00|2526.45|2522.95|2526.45|2522.95|2536.45|2532.95|2511.45|2507.95|8272
1584474900000|2020-03-17 19:55:00|2527.45|2523.95|2539.95|2536.45|2539.95|2536.45|2507.45|2503.95|10307
1584475200000|2020-03-17 20:00:00|2540.45|2536.95|2524.45|2520.95|2542.45|2538.95|2518.95|2515.45|3729
1584475500000|2020-03-17 20:05:00|2522.95|2519.45|2520.95|2517.45|2526.45|2522.95|2520.45|2516.95|2127
1584475800000|2020-03-17 20:10:00|2521.45|2517.95|2507.95|2504.45|2521.45|2517.95|2505.95|2502.45|2508
1584476100000|2020-03-17 20:15:00|2508.45|2504.95|2508.95|2505.45|2512.45|2508.95|2505.45|2501.95|830
1584476400000|2020-03-17 20:20:00|2509.45|2505.95|2510.45|2506.95|2515.45|2511.95|2509.45|2505.95|352
1584476700000|2020-03-17 20:25:00|2510.95|2507.45|2507.45|2503.95|2510.95|2507.45|2507.45|2503.95|773
1584477000000|2020-03-17 20:30:00|2508.95|2505.45|2503.45|2499.95|2509.45|2505.95|2503.45|2499.95|794
1584477300000|2020-03-17 20:35:00|2503.95|2500.45|2503.45|2499.95|2503.95|2500.45|2500.45|2496.95|1020
1584477600000|2020-03-17 20:40:00|2502.95|2499.45|2507.45|2503.95|2507.45|2503.95|2498.45|2494.95|2359
1584477900000|2020-03-17 20:45:00|2506.45|2502.95|2498.95|2495.45|2508.45|2504.95|2498.45|2494.95|980
1584478200000|2020-03-17 20:50:00|2499.45|2495.95|2502.45|2498.95|2504.95|2501.45|2498.45|2494.95|793
1584478500000|2020-03-17 20:55:00|2502.95|2499.45|2499.95|2496.45|2504.45|2500.95|2499.95|2496.45|1515
1584478800000|2020-03-17 21:00:00|2502|2497|2506.2|2501.2|2506.7|2501.7|2502|2497|46
1584479100000|2020-03-17 21:05:00|2505.8|2500.8|2504.7|2499.7|2506.3|2501.3|2504.7|2499.7|0
1584479400000|2020-03-17 21:10:00|2504.5|2499.5|2500|2495|2504.7|2499.7|2500|2495|0
1584479700000|2020-03-17 21:15:00|2499.8|2494.8|2501.4|2496.4|2502.3|2497.3|2498.8|2493.8|0
1584480000000|2020-03-17 21:20:00|2502|2497|2501.8|2496.8|2502.4|2497.4|2500.5|2495.5|0
1584480300000|2020-03-17 21:25:00|2501.9|2496.9|2502.6|2497.6|2502.6|2497.6|2501.4|2496.4|0
1584480600000|2020-03-17 21:30:00|2502.8|2497.8|2501.4|2496.4|2502.8|2497.8|2501|2496|0
1584480900000|2020-03-17 21:35:00|2501.3|2496.3|2501.4|2496.4|2501.4|2496.4|2501|2496|0
1584481200000|2020-03-17 21:40:00|2501.5|2496.5|2501.1|2496.1|2502.1|2497.1|2501|2496|0
1584481500000|2020-03-17 21:45:00|2501|2496|2492.5|2487.5|2501.1|2496.1|2490.5|2485.5|0
1584481800000|2020-03-17 21:50:00|2494.9|2489.9|2494.9|2489.9|2495.2|2490.2|2489.1|2484.1|0
1584482100000|2020-03-17 21:55:00|2495|2490|2497.8|2492.8|2499.2|2494.2|2495|2490|0
1584482400000|2020-03-17 22:00:00|2493.4|2488.4|2506.9|2501.9|2515.4|2510.4|2491.9|2486.9|0
1584482700000|2020-03-17 22:05:00|2507.5|2502.5|2509.2|2504.2|2512.5|2507.5|2505.7|2500.7|0
1584483000000|2020-03-17 22:10:00|2509.3|2504.3|2502.2|2497.2|2509.5|2504.5|2493.6|2488.6|0
1584483300000|2020-03-17 22:15:00|2502.1|2497.1|2494.9|2489.9|2506.7|2501.7|2494.8|2489.8|0
1584483600000|2020-03-17 22:20:00|2494.6|2489.6|2490.1|2485.1|2494.8|2489.8|2485.2|2480.2|0
1584483900000|2020-03-17 22:25:00|2491.6|2486.6|2503.1|2498.1|2505.4|2500.4|2489.5|2484.5|0
1584484200000|2020-03-17 22:30:00|2503|2498|2495.4|2490.4|2512.5|2507.5|2492.4|2487.4|0
1584484500000|2020-03-17 22:35:00|2494.6|2489.6|2492.7|2487.7|2499.2|2494.2|2487.5|2482.5|0
1584484800000|2020-03-17 22:40:00|2492.1|2487.1|2476.8|2471.8|2494.8|2489.8|2475.8|2470.8|0
1584485100000|2020-03-17 22:45:00|2477.1|2472.1|2467.7|2462.7|2482.7|2477.7|2459.8|2454.8|0
1584485400000|2020-03-17 22:50:00|2467.4|2462.4|2474.6|2469.6|2476.6|2471.6|2463|2458|0
1584485700000|2020-03-17 22:55:00|2474.5|2469.5|2473|2468|2476|2471|2466|2461|0
1584486000000|2020-03-17 23:00:00|2472.8|2467.8|2465.3|2460.3|2473.3|2468.3|2464.2|2459.2|0
1584486300000|2020-03-17 23:05:00|2464.8|2459.8|2455.3|2450.3|2466.8|2461.8|2451.5|2446.5|0
1584486600000|2020-03-17 23:10:00|2455.1|2450.1|2457.3|2452.3|2461.9|2456.9|2444.4|2439.4|0
1584486900000|2020-03-17 23:15:00|2457.1|2452.1|2476|2471|2480.5|2475.5|2456.3|2451.3|0
1584487200000|2020-03-17 23:20:00|2476.1|2471.1|2458.2|2453.2|2477.1|2472.1|2456.5|2451.5|0
1584487500000|2020-03-17 23:25:00|2458.5|2453.5|2452.6|2447.6|2462.5|2457.5|2446.4|2441.4|0
1584487800000|2020-03-17 23:30:00|2452.4|2447.4|2449.2|2444.2|2463.4|2458.4|2449.2|2444.2|0
1584488100000|2020-03-17 23:35:00|2449.5|2444.5|2443.3|2438.3|2451.7|2446.7|2436.4|2431.4|0
1584488400000|2020-03-17 23:40:00|2442.7|2437.7|2440.8|2435.8|2452.3|2447.3|2439.4|2434.4|0
1584488700000|2020-03-17 23:45:00|2441.1|2436.1|2421.1|2416.1|2446.4|2441.4|2417.9|2412.9|0
1584489000000|2020-03-17 23:50:00|2421.4|2416.4|2418.5|2413.5|2425.6|2420.6|2409.8|2404.8|0
1584489300000|2020-03-17 23:55:00|2418.4|2413.4|2424.4|2419.4|2426.5|2421.5|2415.4|2410.4|0
1584489600000|2020-03-18 00:00:00|2425|2420|2437.7|2432.7|2438.6|2433.6|2418.4|2413.4|0
1584489900000|2020-03-18 00:05:00|2437.9|2432.9|2434.7|2429.7|2437.9|2432.9|2421.7|2416.7|0
1584490200000|2020-03-18 00:10:00|2434.6|2429.6|2443.2|2438.2|2449.9|2444.9|2432.2|2427.2|0
1584490500000|2020-03-18 00:15:00|2442.5|2437.5|2465.7|2461.7|2479.7|2475.7|2439.7|2434.7|2009
1584490800000|2020-03-18 00:20:00|2466.2|2462.2|2461.7|2457.7|2474.7|2470.7|2455.7|2451.7|800
1584491100000|2020-03-18 00:25:00|2458.7|2454.7|2457.2|2453.2|2470.7|2466.7|2455.7|2451.7|420
1584491400000|2020-03-18 00:30:00|2457.7|2453.7|2454.7|2450.7|2461.2|2457.2|2453.7|2449.7|405
1584491700000|2020-03-18 00:35:00|2455.7|2451.7|2452.2|2448.2|2460.7|2456.7|2441.7|2437.7|1273
1584492000000|2020-03-18 00:40:00|2450.7|2446.7|2444.7|2440.7|2453.7|2449.7|2443.2|2439.2|293
1584492300000|2020-03-18 00:45:00|2445.7|2441.7|2440.7|2436.7|2448.7|2444.7|2440.7|2436.7|381
1584492600000|2020-03-18 00:50:00|2439.7|2435.7|2443.2|2439.2|2447.7|2443.7|2439.7|2435.7|715
1584492900000|2020-03-18 00:55:00|2443.7|2439.7|2454.7|2450.7|2454.7|2450.7|2442.2|2438.2|263
1584493200000|2020-03-18 01:00:00|2453.2|2449.2|2447.7|2443.7|2461.7|2457.7|2442.2|2438.2|839
1584493500000|2020-03-18 01:05:00|2445.7|2441.7|2441.7|2437.7|2446.7|2442.7|2440.7|2436.7|867
1584493800000|2020-03-18 01:10:00|2441.2|2437.2|2451.2|2447.2|2451.7|2447.7|2440.7|2436.7|713
1584494100000|2020-03-18 01:15:00|2451.7|2447.7|2453.7|2449.7|2464.7|2460.7|2451.7|2447.7|311
1584494400000|2020-03-18 01:20:00|2453.2|2449.2|2448.7|2444.7|2460.2|2456.2|2445.2|2441.2|375
1584494700000|2020-03-18 01:25:00|2449.2|2445.2|2444.7|2440.7|2451.7|2447.7|2443.7|2439.7|294
1584495000000|2020-03-18 01:30:00|2444.2|2440.2|2461.2|2457.2|2461.2|2457.2|2442.7|2438.7|436
1584495300000|2020-03-18 01:35:00|2462.2|2458.2|2463.2|2459.2|2465.7|2461.7|2455.2|2451.2|279
1584495600000|2020-03-18 01:40:00|2463.7|2459.7|2464.7|2460.7|2470.2|2466.2|2459.2|2455.2|711
1584495900000|2020-03-18 01:45:00|2464.2|2460.2|2470.2|2466.2|2474.2|2470.2|2458.7|2454.7|281
1584496200000|2020-03-18 01:50:00|2469.7|2465.7|2473.7|2469.7|2477.2|2473.2|2466.7|2462.7|308
1584496500000|2020-03-18 01:55:00|2474.2|2470.2|2469.7|2465.7|2475.2|2471.2|2465.7|2461.7|511
1584496800000|2020-03-18 02:00:00|2470.2|2466.2|2469.2|2465.2|2473.7|2469.7|2468.7|2464.7|506
1584497100000|2020-03-18 02:05:00|2469.7|2465.7|2471.2|2467.2|2474.2|2470.2|2466.7|2462.7|497
1584497400000|2020-03-18 02:10:00|2470.2|2466.2|2471.7|2467.7|2472.7|2468.7|2466.7|2462.7|726
1584497700000|2020-03-18 02:15:00|2471.2|2467.2|2474.7|2470.7|2476.7|2472.7|2470.2|2466.2|126
1584498000000|2020-03-18 02:20:00|2474.2|2470.2|2471.7|2467.7|2477.7|2473.7|2471.7|2467.7|238
1584498300000|2020-03-18 02:25:00|2471.2|2467.2|2471.7|2467.7|2472.2|2468.2|2468.7|2464.7|166
1584498600000|2020-03-18 02:30:00|2472.7|2468.7|2489.2|2485.2|2489.2|2485.2|2472.2|2468.2|520
1584498900000|2020-03-18 02:35:00|2489.7|2485.7|2481.7|2477.7|2489.7|2485.7|2481.7|2477.7|296
1584499200000|2020-03-18 02:40:00|2481.2|2477.2|2491.7|2487.7|2491.7|2487.7|2480.7|2476.7|372
1584499500000|2020-03-18 02:45:00|2491.2|2487.2|2493.2|2489.2|2493.2|2489.2|2487.7|2483.7|165
1584499800000|2020-03-18 02:50:00|2492.7|2488.7|2501.2|2497.2|2501.2|2497.2|2490.7|2486.7|240
1584500100000|2020-03-18 02:55:00|2500.7|2496.7|2503.2|2499.2|2509.7|2505.7|2497.7|2493.7|547
1584500400000|2020-03-18 03:00:00|2503.7|2499.7|2494.7|2490.7|2506.2|2502.2|2494.7|2490.7|256
1584500700000|2020-03-18 03:05:00|2494.2|2490.2|2495.7|2491.7|2496.7|2492.7|2494.2|2490.2|147
1584501000000|2020-03-18 03:10:00|2496.7|2492.7|2498.7|2494.7|2499.2|2495.2|2496.7|2492.7|154
1584501300000|2020-03-18 03:15:00|2498.2|2494.2|2491.2|2487.2|2498.2|2494.2|2490.2|2486.2|377
1584501600000|2020-03-18 03:20:00|2491.7|2487.7|2480.2|2476.2|2494.7|2490.7|2479.7|2475.7|295
1584501900000|2020-03-18 03:25:00|2479.7|2475.7|2481.7|2477.7|2483.2|2479.2|2476.7|2472.7|301
1584502200000|2020-03-18 03:30:00|2480.7|2476.7|2476.2|2472.2|2482.2|2478.2|2475.7|2471.7|259
1584502500000|2020-03-18 03:35:00|2476.7|2472.7|2470.2|2466.2|2476.7|2472.7|2469.7|2465.7|303
1584502800000|2020-03-18 03:40:00|2469.7|2465.7|2472.2|2468.2|2472.7|2468.7|2464.7|2460.7|453
1584503100000|2020-03-18 03:45:00|2471.7|2467.7|2470.7|2466.7|2473.7|2469.7|2470.7|2466.7|187
1584503400000|2020-03-18 03:50:00|2471.2|2467.2|2466.2|2462.2|2472.7|2468.7|2464.7|2460.7|168
1584503700000|2020-03-18 03:55:00|2466.7|2462.7|2461.7|2457.7|2466.7|2462.7|2458.7|2454.7|112
1584504000000|2020-03-18 04:00:00|2462.2|2458.2|2459.7|2455.7|2462.2|2458.2|2455.7|2451.7|165
1584504300000|2020-03-18 04:05:00|2459.2|2455.2|2458.7|2454.7|2464.7|2460.7|2457.7|2453.7|421
1584504600000|2020-03-18 04:10:00|2459.2|2455.2|2460.2|2456.2|2463.7|2459.7|2459.2|2455.2|218
1584504900000|2020-03-18 04:15:00|2460.7|2456.7|2451.7|2447.7|2460.7|2456.7|2449.7|2445.7|255
1584505200000|2020-03-18 04:20:00|2451.2|2447.2|2452.2|2448.2|2452.7|2448.7|2449.7|2445.7|445
1584505500000|2020-03-18 04:25:00|2451.7|2447.7|2452.7|2448.7|2455.7|2451.7|2451.2|2447.2|59
1584505800000|2020-03-18 04:30:00|2453.2|2449.2|2456.7|2452.7|2457.7|2453.7|2451.2|2447.2|174
1584506100000|2020-03-18 04:35:00|2455.7|2451.7|2449.7|2445.7|2456.2|2452.2|2448.2|2444.2|119
1584506400000|2020-03-18 04:40:00|2450.2|2446.2|2446.7|2442.7|2450.7|2446.7|2443.2|2439.2|381
1584506700000|2020-03-18 04:45:00|2447.7|2443.7|2446.7|2442.7|2449.2|2445.2|2445.2|2441.2|204
1584507000000|2020-03-18 04:50:00|2446.2|2442.2|2460.7|2456.7|2461.2|2457.2|2446.2|2442.2|566
1584507300000|2020-03-18 04:55:00|2460.2|2456.2|2460.2|2456.2|2461.7|2457.7|2459.7|2455.7|545
1584507600000|2020-03-18 05:00:00|2459.7|2455.7|2458.2|2454.2|2460.7|2456.7|2454.7|2450.7|381
1584507900000|2020-03-18 05:05:00|2457.7|2453.7|2458.7|2454.7|2458.7|2454.7|2451.7|2447.7|215
1584508200000|2020-03-18 05:10:00|2458.2|2454.2|2432.7|2428.7|2460.2|2456.2|2431.2|2427.2|628
1584508500000|2020-03-18 05:15:00|2432.2|2428.2|2425.7|2421.7|2433.7|2429.7|2425.2|2421.2|863
1584508800000|2020-03-18 05:20:00|2424.7|2420.7|2424.2|2420.2|2426.7|2422.7|2423.7|2419.7|357
1584509100000|2020-03-18 05:25:00|2423.7|2419.7|2420.7|2416.7|2424.2|2420.2|2414.2|2410.2|349
1584509400000|2020-03-18 05:30:00|2421.7|2417.7|2410.2|2406.2|2421.7|2417.7|2410.2|2406.2|464
1584509700000|2020-03-18 05:35:00|2409.7|2405.7|2401.7|2397.7|2414.7|2410.7|2401.7|2397.7|634
1584510000000|2020-03-18 05:40:00|2402.2|2398.2|2411.2|2407.2|2412.7|2408.7|2400.7|2396.7|363
1584510300000|2020-03-18 05:45:00|2410.7|2406.7|2409.7|2405.7|2411.2|2407.2|2404.7|2400.7|362
1584510600000|2020-03-18 05:50:00|2409.2|2405.2|2399.7|2395.7|2410.2|2406.2|2398.7|2394.7|363
1584510900000|2020-03-18 05:55:00|2400.7|2396.7|2398.2|2394.2|2401.7|2397.7|2395.7|2391.7|944
1584511200000|2020-03-18 06:00:00|2397.7|2393.7|2411.7|2407.7|2415.7|2411.7|2397.7|2393.7|624
1584511500000|2020-03-18 06:05:00|2412.7|2408.7|2413.7|2409.7|2417.7|2413.7|2410.7|2406.7|1912
1584511800000|2020-03-18 06:10:00|2413.2|2409.2|2398.7|2394.7|2413.2|2409.2|2396.7|2392.7|1400
1584512100000|2020-03-18 06:15:00|2399.7|2395.7|2382.2|2378.2|2403.2|2399.2|2381.7|2377.7|1088
1584512400000|2020-03-18 06:20:00|2382.7|2378.7|2385.2|2381.2|2387.2|2383.2|2374.7|2370.7|1300
1584512700000|2020-03-18 06:25:00|2384.7|2380.7|2380.7|2376.7|2386.7|2382.7|2377.7|2373.7|948
1584513000000|2020-03-18 06:30:00|2379.7|2375.7|2379.7|2375.7|2384.2|2380.2|2378.2|2374.2|798
1584513300000|2020-03-18 06:35:00|2380.7|2376.7|2378.7|2374.7|2380.7|2376.7|2377.2|2373.2|1317
1584513600000|2020-03-18 06:40:00|2379.7|2375.7|2379.2|2375.2|2383.7|2379.7|2378.7|2374.7|1308
1584513900000|2020-03-18 06:45:00|2378.7|2374.7|2380.7|2376.7|2383.2|2379.2|2377.7|2373.7|1941
1584514200000|2020-03-18 06:50:00|2381.7|2377.7|2383.7|2380.7|2386.7|2383.2|2380.7|2376.7|2005
1584514500000|2020-03-18 06:55:00|2381.7|2378.7|2400.2|2397.2|2400.2|2397.2|2381.7|2378.7|4016
1584514800000|2020-03-18 07:00:00|2399.95|2397.45|2401.95|2399.45|2411.95|2409.45|2391.45|2388.95|5999
1584515100000|2020-03-18 07:05:00|2404.45|2401.95|2421.45|2418.95|2421.45|2418.95|2398.95|2396.45|4384
1584515400000|2020-03-18 07:10:00|2421.95|2419.45|2416.95|2414.45|2425.95|2423.45|2410.45|2407.95|3306
1584515700000|2020-03-18 07:15:00|2417.95|2415.45|2411.95|2409.45|2417.95|2415.45|2402.95|2400.45|3177
1584516000000|2020-03-18 07:20:00|2410.45|2407.95|2407.45|2404.95|2414.95|2412.45|2401.95|2399.45|5768
1584516300000|2020-03-18 07:25:00|2406.95|2404.45|2410.45|2407.95|2413.95|2411.45|2405.45|2402.95|3960
1584516600000|2020-03-18 07:30:00|2409.95|2407.45|2424.95|2422.45|2425.95|2423.45|2408.95|2406.45|4073
1584516900000|2020-03-18 07:35:00|2423.45|2420.95|2430.95|2428.45|2430.95|2428.45|2422.95|2420.45|4070
1584517200000|2020-03-18 07:40:00|2431.95|2429.45|2419.45|2416.95|2433.95|2431.45|2413.45|2410.95|11660
1584517500000|2020-03-18 07:45:00|2418.95|2416.45|2406.95|2404.45|2421.95|2419.45|2406.95|2404.45|5492
1584517800000|2020-03-18 07:50:00|2407.95|2405.45|2413.95|2411.45|2416.95|2414.45|2403.95|2401.45|6198
1584518100000|2020-03-18 07:55:00|2413.45|2410.95|2431.95|2429.45|2431.95|2429.45|2412.45|2409.95|7037
1584518400000|2020-03-18 08:00:00|2433.45|2430.95|2434.95|2432.45|2441.95|2439.45|2425.95|2423.45|16066
1584518700000|2020-03-18 08:05:00|2434.45|2431.95|2414.95|2412.45|2435.95|2433.45|2413.95|2411.45|18239
1584519000000|2020-03-18 08:10:00|2413.95|2411.45|2402.7|2400.7|2423.45|2420.95|2401.7|2399.7|12756
1584519300000|2020-03-18 08:15:00|2401.7|2399.7|2418.7|2416.7|2421.7|2419.7|2400.7|2398.7|12049
1584519600000|2020-03-18 08:20:00|2419.7|2417.7|2435.7|2433.7|2439.7|2437.7|2418.7|2416.7|9059
1584519900000|2020-03-18 08:25:00|2433.7|2431.7|2432.7|2430.7|2437.7|2435.7|2421.7|2419.7|17379
1584520200000|2020-03-18 08:30:00|2433.7|2431.7|2434.7|2432.7|2446.7|2444.7|2426.7|2424.7|16945
1584520500000|2020-03-18 08:35:00|2433.7|2431.7|2447.7|2445.7|2453.7|2451.7|2431.7|2429.7|23378
1584520800000|2020-03-18 08:40:00|2446.7|2444.7|2454.7|2452.7|2455.7|2453.7|2442.7|2440.7|13301
1584521100000|2020-03-18 08:45:00|2455.7|2453.7|2454.7|2452.7|2457.7|2455.7|2446.7|2444.7|19296
1584521400000|2020-03-18 08:50:00|2453.7|2451.7|2437.7|2435.7|2453.7|2451.7|2434.7|2432.7|17403
1584521700000|2020-03-18 08:55:00|2436.7|2434.7|2424.7|2422.7|2442.7|2440.7|2424.7|2422.7|23560
1584522000000|2020-03-18 09:00:00|2425.7|2423.7|2427.7|2425.7|2434.7|2432.7|2423.7|2421.7|24139
1584522300000|2020-03-18 09:05:00|2425.7|2423.7|2437.7|2435.7|2441.7|2439.7|2421.7|2419.7|24107
1584522600000|2020-03-18 09:10:00|2435.7|2433.7|2429.7|2427.7|2438.7|2436.7|2425.7|2423.7|21858
1584522900000|2020-03-18 09:15:00|2428.7|2426.7|2412.7|2410.7|2428.7|2426.7|2412.7|2410.7|24406
1584523200000|2020-03-18 09:20:00|2413.7|2411.7|2404.7|2402.7|2413.7|2411.7|2401.7|2399.7|30714
1584523500000|2020-03-18 09:25:00|2405.7|2403.7|2402.7|2400.7|2407.7|2405.7|2398.7|2396.7|34477
1584523800000|2020-03-18 09:30:00|2403.7|2401.7|2376.7|2374.7|2404.7|2402.7|2376.7|2374.7|30499
1584524100000|2020-03-18 09:35:00|2375.7|2373.7|2387.7|2385.7|2401.7|2399.7|2374.7|2372.7|39035
1584524400000|2020-03-18 09:40:00|2388.7|2386.7|2383.7|2381.7|2388.7|2386.7|2373.7|2371.7|22271
1584524700000|2020-03-18 09:45:00|2384.7|2382.7|2403.7|2401.7|2403.7|2401.7|2384.7|2382.7|29689
1584525000000|2020-03-18 09:50:00|2405.7|2403.7|2387.7|2385.7|2405.7|2403.7|2387.7|2385.7|13691
1584525300000|2020-03-18 09:55:00|2386.7|2384.7|2406.7|2404.7|2407.7|2405.7|2384.7|2382.7|12854
1584525600000|2020-03-18 10:00:00|2405.7|2403.7|2404.7|2402.7|2409.7|2407.7|2398.7|2396.7|41985
1584525900000|2020-03-18 10:05:00|2403.7|2401.7|2393.7|2391.7|2403.7|2401.7|2389.7|2387.7|25003
1584526200000|2020-03-18 10:10:00|2394.7|2392.7|2393.7|2391.7|2396.7|2394.7|2389.7|2387.7|13454
1584526500000|2020-03-18 10:15:00|2392.7|2390.7|2382.7|2380.7|2399.7|2397.7|2382.7|2380.7|11930
1584526800000|2020-03-18 10:20:00|2381.7|2379.7|2371.7|2369.7|2386.7|2384.7|2371.7|2369.7|43634
1584527100000|2020-03-18 10:25:00|2370.7|2368.7|2367.7|2365.7|2372.7|2370.7|2358.2|2356.2|35744
1584527400000|2020-03-18 10:30:00|2366.7|2364.7|2377.7|2375.7|2379.7|2377.7|2365.7|2363.7|42928
1584527700000|2020-03-18 10:35:00|2372.7|2370.7|2372.7|2370.7|2375.7|2373.7|2367.7|2365.7|36321
1584528000000|2020-03-18 10:40:00|2373.7|2371.7|2368.7|2366.7|2374.7|2372.7|2368.7|2366.7|8896
1584528300000|2020-03-18 10:45:00|2367.7|2365.7|2368.7|2366.7|2371.7|2369.7|2362.7|2360.7|15969
1584528600000|2020-03-18 10:50:00|2369.7|2367.7|2382.7|2380.7|2382.7|2380.7|2367.7|2365.7|13996
1584528900000|2020-03-18 10:55:00|2381.7|2379.7|2389.7|2387.7|2390.7|2388.7|2378.7|2376.7|45617
1584529200000|2020-03-18 11:00:00|2390.7|2388.7|2383.7|2381.7|2390.7|2388.7|2381.7|2379.7|23099
1584529500000|2020-03-18 11:05:00|2384.7|2382.7|2379.7|2377.7|2384.7|2382.7|2376.7|2374.7|16297
1584529800000|2020-03-18 11:10:00|2380.7|2378.7|2380.7|2378.7|2386.7|2384.7|2370.7|2368.7|17526
1584530100000|2020-03-18 11:15:00|2379.7|2377.7|2386.7|2384.7|2387.7|2385.7|2376.7|2374.7|36818
1584530400000|2020-03-18 11:20:00|2383.7|2381.7|2385.7|2383.7|2389.7|2387.7|2380.7|2378.7|31192
1584530700000|2020-03-18 11:25:00|2386.7|2384.7|2402.7|2400.7|2403.7|2401.7|2386.7|2384.7|13995
1584531000000|2020-03-18 11:30:00|2401.7|2399.7|2407.7|2405.7|2422.7|2420.7|2396.7|2394.7|36320
1584531300000|2020-03-18 11:35:00|2406.7|2404.7|2404.7|2402.7|2408.7|2406.7|2401.7|2399.7|9488
1584531600000|2020-03-18 11:40:00|2403.7|2401.7|2400.7|2398.7|2405.7|2403.7|2395.7|2393.7|8076
1584531900000|2020-03-18 11:45:00|2401.7|2399.7|2401.7|2399.7|2402.7|2400.7|2397.7|2395.7|6241
1584532200000|2020-03-18 11:50:00|2403.7|2401.7|2394.7|2392.7|2408.7|2406.7|2394.7|2392.7|13433
1584532500000|2020-03-18 11:55:00|2392.2|2390.2|2390.7|2388.7|2396.7|2394.7|2388.7|2386.7|9292
1584532800000|2020-03-18 12:00:00|2391.2|2389.2|2388.7|2386.7|2396.7|2394.7|2386.7|2384.7|23691
1584533100000|2020-03-18 12:05:00|2387.7|2385.7|2384.7|2382.7|2387.7|2385.7|2381.7|2379.7|12311
1584533400000|2020-03-18 12:10:00|2383.7|2381.7|2377.7|2375.7|2386.7|2384.7|2377.7|2375.7|7775
1584533700000|2020-03-18 12:15:00|2378.7|2376.7|2377.7|2375.7|2379.7|2377.7|2372.7|2370.7|14211
1584534000000|2020-03-18 12:20:00|2378.7|2376.7|2385.7|2383.7|2388.7|2386.7|2376.7|2374.7|15374
1584534300000|2020-03-18 12:25:00|2384.7|2382.7|2381.7|2379.7|2388.7|2386.7|2381.7|2379.7|8012
1584534600000|2020-03-18 12:30:00|2382.7|2380.7|2377.7|2375.7|2386.7|2384.7|2369.7|2367.7|23209
1584534900000|2020-03-18 12:35:00|2374.7|2372.7|2382.7|2380.7|2383.7|2381.7|2373.7|2371.7|18271
1584535200000|2020-03-18 12:40:00|2381.7|2379.7|2394.7|2392.7|2395.7|2393.7|2380.7|2378.7|15164
1584535500000|2020-03-18 12:45:00|2393.7|2391.7|2391.7|2389.7|2409.7|2407.7|2389.7|2387.7|19993
1584535800000|2020-03-18 12:50:00|2390.7|2388.7|2395.7|2393.7|2396.7|2394.7|2390.7|2388.7|5725
1584536100000|2020-03-18 12:55:00|2394.7|2392.7|2382.7|2380.7|2395.7|2393.7|2382.7|2380.7|10717
1584536400000|2020-03-18 13:00:00|2384.7|2382.7|2389.7|2387.7|2389.7|2387.7|2375.7|2373.7|42752
1584536700000|2020-03-18 13:05:00|2388.7|2386.7|2383.7|2381.7|2391.7|2389.7|2381.7|2379.7|5674
1584537000000|2020-03-18 13:10:00|2382.7|2380.7|2384.7|2382.7|2384.7|2382.7|2373.7|2371.7|9386
1584537300000|2020-03-18 13:15:00|2383.7|2381.7|2382.7|2380.7|2387.2|2385.2|2379.7|2377.7|4699
1584537600000|2020-03-18 13:20:00|2383.7|2381.7|2373.7|2371.7|2385.7|2383.7|2372.7|2370.7|8059
1584537900000|2020-03-18 13:25:00|2372.7|2370.7|2367.7|2365.7|2373.7|2371.7|2366.7|2364.7|6995
1584538200000|2020-03-18 13:30:00|2368.2|2366.2|2393.7|2391.7|2406.7|2404.7|2367.7|2365.7|32986
1584538500000|2020-03-18 13:35:00|2392.7|2390.7|2385.7|2383.7|2395.7|2393.7|2383.7|2381.7|22863
1584538800000|2020-03-18 13:40:00|2384.7|2382.7|2404.7|2402.7|2415.7|2413.7|2382.7|2380.7|17034
1584539100000|2020-03-18 13:45:00|2405.7|2403.7|2401.7|2399.7|2406.7|2404.7|2391.7|2389.7|17614
1584539400000|2020-03-18 13:50:00|2402.7|2400.7|2423.7|2421.7|2423.7|2421.7|2398.7|2396.7|24324
1584539700000|2020-03-18 13:55:00|2424.7|2422.7|2411.7|2409.7|2426.7|2424.7|2409.7|2407.7|17006
1584540000000|2020-03-18 14:00:00|2412.7|2410.7|2435.7|2433.7|2443.2|2441.2|2407.7|2405.7|24831
1584540300000|2020-03-18 14:05:00|2434.7|2432.7|2419.7|2417.7|2436.7|2434.7|2419.7|2417.7|25433
1584540600000|2020-03-18 14:10:00|2420.7|2418.7|2421.7|2419.7|2426.7|2424.7|2416.7|2414.7|10905
1584540900000|2020-03-18 14:15:00|2422.7|2420.7|2434.7|2432.7|2447.7|2445.7|2421.7|2419.7|31335
1584541200000|2020-03-18 14:20:00|2433.7|2431.7|2422.7|2420.7|2435.7|2433.7|2417.7|2415.7|18588
1584541500000|2020-03-18 14:25:00|2423.7|2421.7|2429.7|2427.7|2434.7|2432.7|2423.7|2421.7|42590
1584541800000|2020-03-18 14:30:00|2428.7|2426.7|2440.7|2438.7|2447.7|2445.7|2422.7|2420.7|35406
1584542100000|2020-03-18 14:35:00|2439.7|2437.7|2441.7|2439.7|2443.7|2441.7|2432.7|2430.7|31249
1584542400000|2020-03-18 14:40:00|2440.7|2438.7|2434.7|2432.7|2447.7|2445.7|2432.7|2430.7|15469
1584542700000|2020-03-18 14:45:00|2433.7|2431.7|2422.7|2420.7|2435.7|2433.7|2414.7|2412.7|19340
1584543000000|2020-03-18 14:50:00|2422.2|2420.2|2409.7|2407.7|2423.7|2421.7|2406.7|2404.7|13925
1584543300000|2020-03-18 14:55:00|2410.7|2408.7|2403.7|2401.7|2414.7|2412.7|2403.7|2401.7|18676
1584543600000|2020-03-18 15:00:00|2404.7|2402.7|2404.7|2402.7|2411.7|2409.7|2400.7|2398.7|14614
1584543900000|2020-03-18 15:05:00|2403.7|2401.7|2399.7|2397.7|2405.7|2403.7|2397.7|2395.7|16278
1584544200000|2020-03-18 15:10:00|2398.7|2396.7|2384.7|2382.7|2400.7|2398.7|2382.7|2380.7|14797
1584544500000|2020-03-18 15:15:00|2383.7|2381.7|2388.7|2386.7|2391.2|2389.2|2377.7|2375.7|13990
1584544800000|2020-03-18 15:20:00|2387.7|2385.7|2392.7|2390.7|2399.7|2397.7|2387.7|2385.7|38054
1584545100000|2020-03-18 15:25:00|2391.7|2389.7|2384.7|2382.7|2400.7|2398.7|2382.7|2380.7|26221
1584545400000|2020-03-18 15:30:00|2385.7|2383.7|2387.7|2385.7|2395.7|2393.7|2378.7|2376.7|17699
1584545700000|2020-03-18 15:35:00|2386.7|2384.7|2384.7|2382.7|2395.2|2393.2|2383.7|2381.7|32873
1584546000000|2020-03-18 15:40:00|2383.7|2381.7|2390.7|2388.7|2400.7|2398.7|2380.7|2378.7|38239
1584546300000|2020-03-18 15:45:00|2389.7|2387.7|2395.7|2393.7|2401.7|2399.7|2383.7|2381.7|26138
1584546600000|2020-03-18 15:50:00|2396.7|2394.7|2403.7|2401.7|2405.7|2403.7|2396.7|2394.7|18713
1584546900000|2020-03-18 15:55:00|2404.7|2402.7|2399.7|2397.7|2407.7|2405.7|2395.7|2393.7|11763
1584547200000|2020-03-18 16:00:00|2398.7|2396.7|2385.7|2383.7|2401.7|2399.7|2385.7|2383.7|12022
1584547500000|2020-03-18 16:05:00|2384.7|2382.7|2390.2|2388.2|2398.7|2396.7|2383.7|2381.7|20230
1584547800000|2020-03-18 16:10:00|2389.7|2387.7|2383.7|2381.7|2397.7|2395.7|2383.7|2381.7|17623
1584548100000|2020-03-18 16:15:00|2384.7|2382.7|2375.7|2373.7|2386.7|2384.7|2372.7|2370.7|38189
1584548400000|2020-03-18 16:20:00|2376.7|2374.7|2380.7|2378.7|2384.7|2382.7|2372.7|2370.7|18764
1584548700000|2020-03-18 16:25:00|2379.7|2377.7|2398.7|2396.7|2398.7|2396.7|2376.7|2374.7|56914
1584549000000|2020-03-18 16:30:00|2400.7|2398.7|2376.7|2374.7|2402.7|2400.7|2373.7|2371.7|64961
1584549300000|2020-03-18 16:35:00|2375.7|2373.7|2377.7|2375.7|2379.7|2377.7|2364.7|2362.7|58291
1584549600000|2020-03-18 16:40:00|2376.7|2374.7|2382.7|2380.7|2382.7|2380.7|2374.7|2372.7|13648
1584549900000|2020-03-18 16:45:00|2383.7|2381.7|2376.7|2374.7|2383.7|2381.7|2375.7|2373.7|23638
1584550200000|2020-03-18 16:50:00|2375.7|2373.7|2362.7|2360.7|2377.7|2375.7|2361.7|2359.7|31587
1584550500000|2020-03-18 16:55:00|2363.7|2361.7|2343.7|2341.7|2364.7|2362.7|2343.7|2341.7|13661
1584550800000|2020-03-18 17:00:00|2342.7|2340.7|2335.7|2333.7|2354.7|2352.7|2335.7|2333.7|17614
1584551100000|2020-03-18 17:05:00|2334.7|2332.7|2337.7|2335.7|2339.7|2337.7|2317.7|2315.7|10794
1584551400000|2020-03-18 17:10:00|2339.2|2337.2|2344.7|2342.7|2360.7|2358.7|2327.7|2325.7|18214
1584551700000|2020-03-18 17:15:00|2343.7|2341.7|2342.7|2340.7|2347.7|2345.7|2330.7|2328.7|17471
1584552000000|2020-03-18 17:20:00|2341.7|2339.7|2348.7|2346.7|2353.7|2351.7|2335.7|2333.7|14644
1584552300000|2020-03-18 17:25:00|2347.7|2345.7|2332.7|2330.7|2352.2|2350.2|2330.7|2328.7|7590
1584552600000|2020-03-18 17:30:00|2331.7|2329.7|2323.7|2321.7|2331.7|2329.7|2310.7|2308.7|7670
1584552900000|2020-03-18 17:35:00|2322.7|2320.7|2333.7|2331.7|2341.7|2339.7|2321.7|2319.7|9004
1584553200000|2020-03-18 17:40:00|2333.2|2331.2|2342.7|2340.7|2355.7|2353.7|2326.7|2324.7|9618
1584553500000|2020-03-18 17:45:00|2341.7|2339.7|2348.7|2346.7|2350.7|2348.7|2332.7|2330.7|11081
1584553800000|2020-03-18 17:50:00|2349.2|2347.2|2346.7|2344.7|2350.7|2348.7|2336.7|2334.7|4104
1584554100000|2020-03-18 17:55:00|2347.7|2345.7|2331.7|2329.7|2347.7|2345.7|2330.7|2328.7|3964
1584554400000|2020-03-18 18:00:00|2333.2|2331.2|2321.2|2319.2|2335.7|2333.7|2320.7|2318.7|3676
1584554700000|2020-03-18 18:05:00|2321.7|2319.7|2325.7|2323.7|2336.7|2334.7|2318.7|2316.7|4607
1584555000000|2020-03-18 18:10:00|2324.7|2322.7|2320.7|2318.7|2325.7|2323.7|2316.7|2314.7|5000
1584555300000|2020-03-18 18:15:00|2319.7|2317.7|2314.7|2312.7|2328.7|2326.7|2312.7|2310.7|6532
1584555600000|2020-03-18 18:20:00|2313.7|2311.7|2309.7|2307.7|2318.7|2316.7|2306.7|2304.7|7762
1584555900000|2020-03-18 18:25:00|2310.2|2308.2|2312.7|2310.7|2314.7|2312.7|2305.7|2303.7|7510
1584556200000|2020-03-18 18:30:00|2311.7|2309.7|2312.7|2310.7|2320.7|2318.7|2306.7|2304.7|8838
1584556500000|2020-03-18 18:35:00|2313.7|2311.7|2334.7|2332.7|2335.7|2333.7|2313.7|2311.7|11439
1584556800000|2020-03-18 18:40:00|2335.7|2333.7|2329.7|2327.7|2336.7|2334.7|2319.7|2317.7|3235
1584557100000|2020-03-18 18:45:00|2330.7|2328.7|2323.7|2321.7|2334.7|2332.7|2316.7|2314.7|3692
1584557400000|2020-03-18 18:50:00|2324.7|2322.7|2332.7|2330.7|2338.7|2336.7|2319.7|2317.7|4817
1584557700000|2020-03-18 18:55:00|2334.7|2332.7|2343.7|2341.7|2347.7|2345.7|2331.2|2329.2|7584
1584558000000|2020-03-18 19:00:00|2344.7|2342.7|2329.7|2327.7|2345.7|2343.7|2327.7|2325.7|4367
1584558300000|2020-03-18 19:05:00|2330.2|2328.2|2339.7|2337.7|2347.7|2345.7|2330.2|2328.2|3831
1584558600000|2020-03-18 19:10:00|2340.7|2338.7|2352.7|2350.7|2363.7|2361.7|2340.7|2338.7|8463
1584558900000|2020-03-18 19:15:00|2353.2|2351.2|2349.7|2347.7|2356.7|2354.7|2335.7|2333.7|9086
1584559200000|2020-03-18 19:20:00|2350.2|2348.2|2328.7|2326.7|2350.2|2348.2|2327.7|2325.7|4890
1584559500000|2020-03-18 19:25:00|2327.7|2325.7|2316.7|2314.7|2341.7|2339.7|2315.7|2313.7|8421
1584559800000|2020-03-18 19:30:00|2315.7|2313.7|2322.7|2320.7|2335.2|2333.2|2312.7|2310.7|9597
1584560100000|2020-03-18 19:35:00|2321.7|2319.7|2311.7|2309.7|2322.7|2320.7|2308.7|2306.7|5771
1584560400000|2020-03-18 19:40:00|2312.7|2310.7|2327.7|2325.7|2332.7|2330.7|2312.7|2310.7|8699
1584560700000|2020-03-18 19:45:00|2326.7|2324.7|2346.7|2344.7|2346.7|2344.7|2318.7|2316.7|8138
1584561000000|2020-03-18 19:50:00|2344.7|2342.7|2364.7|2362.7|2365.2|2363.2|2342.7|2340.7|6755
1584561300000|2020-03-18 19:55:00|2363.7|2361.7|2367.7|2365.7|2383.7|2381.7|2345.7|2343.7|13443
1584561600000|2020-03-18 20:00:00|2368.2|2366.2|2383.7|2381.7|2383.7|2381.7|2348.2|2346.2|7905
1584561900000|2020-03-18 20:05:00|2382.7|2380.7|2385.2|2383.2|2390.7|2388.7|2377.7|2375.7|4362
1584562200000|2020-03-18 20:10:00|2385.7|2383.7|2390.7|2388.7|2395.7|2393.7|2382.7|2380.7|1922
1584562500000|2020-03-18 20:15:00|2389.7|2387.7|2387.7|2385.7|2389.7|2387.7|2386.7|2384.7|551
1584562800000|2020-03-18 20:20:00|2386.2|2384.2|2386.7|2384.7|2387.7|2385.7|2385.7|2383.7|671
1584563100000|2020-03-18 20:25:00|2385.7|2383.7|2386.7|2384.7|2386.7|2384.7|2383.7|2381.7|187
1584563400000|2020-03-18 20:30:00|2385.7|2383.7|2375.7|2373.7|2386.7|2384.7|2375.7|2373.7|1250
1584563700000|2020-03-18 20:35:00|2374.7|2372.7|2378.7|2376.7|2380.7|2378.7|2369.7|2367.7|1189
1584564000000|2020-03-18 20:40:00|2379.2|2377.2|2372.7|2370.7|2387.2|2385.2|2372.2|2370.2|1842
1584564300000|2020-03-18 20:45:00|2375.2|2373.2|2372.7|2370.7|2382.7|2380.7|2368.2|2366.2|1950
1584564600000|2020-03-18 20:50:00|2373.2|2371.2|2384.7|2382.7|2384.7|2382.7|2372.7|2370.7|659
1584564900000|2020-03-18 20:55:00|2385.2|2383.2|2391.7|2389.7|2391.7|2389.7|2384.7|2382.7|906
1584565200000|2020-03-18 21:00:00|2389.25|2385.75|2387.55|2384.05|2389.45|2385.95|2385.25|2381.75|81
1584565500000|2020-03-18 21:05:00|2387.45|2383.95|2384.65|2381.15|2387.75|2384.25|2384.05|2380.55|0
1584565800000|2020-03-18 21:10:00|2384.95|2381.45|2386.55|2383.05|2386.65|2383.15|2384.45|2380.95|0
1584566100000|2020-03-18 21:15:00|2386.45|2382.95|2381.55|2378.05|2386.45|2382.95|2381.55|2378.05|0
1584566400000|2020-03-18 21:20:00|2381.45|2377.95|2380.05|2376.55|2381.45|2377.95|2377.55|2374.05|0
1584566700000|2020-03-18 21:25:00|2380.15|2376.65|2380.85|2377.35|2381.65|2378.15|2379.35|2375.85|0
1584567000000|2020-03-18 21:30:00|2381.15|2377.65|2381.85|2378.35|2383.15|2379.65|2379.85|2376.35|0
1584567300000|2020-03-18 21:35:00|2382.15|2378.65|2382.75|2379.25|2383.35|2379.85|2381.05|2377.55|0
1584567600000|2020-03-18 21:40:00|2382.25|2378.75|2380.45|2376.95|2382.75|2379.25|2380.35|2376.85|0
1584567900000|2020-03-18 21:45:00|2379.95|2376.45|2378.35|2374.85|2380.45|2376.95|2377.45|2373.95|0
1584568200000|2020-03-18 21:50:00|2378.75|2375.25|2380.25|2376.75|2380.55|2377.05|2377.65|2374.15|0
1584568500000|2020-03-18 21:55:00|2380.55|2377.05|2383.95|2380.45|2383.95|2380.45|2380.45|2376.95|0
1584568800000|2020-03-18 22:00:00|2385.85|2382.35|2355.85|2352.35|2389.75|2386.25|2355.85|2352.35|0
1584569100000|2020-03-18 22:05:00|2356.15|2352.65|2344.15|2340.65|2361.05|2357.55|2343.45|2339.95|0
1584569400000|2020-03-18 22:10:00|2344.65|2341.15|2351.35|2347.85|2357.85|2354.35|2339.85|2336.35|0
1584569700000|2020-03-18 22:15:00|2351.15|2347.65|2370.35|2366.85|2370.75|2367.25|2344.95|2341.45|0
1584570000000|2020-03-18 22:20:00|2369.75|2366.25|2374.05|2370.55|2377.05|2373.55|2360.15|2356.65|0
1584570300000|2020-03-18 22:25:00|2373.95|2370.45|2357.15|2353.65|2380.05|2376.55|2357.15|2353.65|0
1584570600000|2020-03-18 22:30:00|2357.45|2353.95|2359.65|2356.15|2364.75|2361.25|2350.75|2347.25|0
1584570900000|2020-03-18 22:35:00|2358.95|2355.45|2374.65|2371.15|2374.65|2371.15|2354.45|2350.95|0
1584571200000|2020-03-18 22:40:00|2374.95|2371.45|2376.45|2372.95|2380.15|2376.65|2367.65|2364.15|0
1584571500000|2020-03-18 22:45:00|2376.55|2373.05|2398.45|2394.95|2400.45|2396.95|2366.05|2362.55|0
1584571800000|2020-03-18 22:50:00|2398.55|2395.05|2414.75|2411.25|2422.05|2418.55|2390.85|2387.35|0
1584572100000|2020-03-18 22:55:00|2415.05|2411.55|2431.15|2427.65|2455.65|2452.15|2406.25|2402.75|0
1584572400000|2020-03-18 23:00:00|2431.45|2427.95|2425.15|2421.65|2433.95|2430.45|2412.05|2408.55|0
1584572700000|2020-03-18 23:05:00|2426.55|2423.05|2398.75|2395.25|2426.85|2423.35|2397.85|2394.35|0
1584573000000|2020-03-18 23:10:00|2399.65|2396.15|2405.15|2401.65|2417.25|2413.75|2398.85|2395.35|0
1584573300000|2020-03-18 23:15:00|2405.95|2402.45|2411.25|2407.75|2422.75|2419.25|2403.25|2399.75|0
1584573600000|2020-03-18 23:20:00|2411.85|2408.35|2419.05|2415.55|2424.85|2421.35|2409.75|2406.25|0
1584573900000|2020-03-18 23:25:00|2419.35|2415.85|2426.35|2422.85|2437.75|2434.25|2419.35|2415.85|0
1584574200000|2020-03-18 23:30:00|2426.55|2423.05|2448.15|2444.65|2449.05|2445.55|2426.55|2423.05|0
1584574500000|2020-03-18 23:35:00|2448.05|2444.55|2453.85|2450.35|2456.05|2452.55|2443.35|2439.85|0
1584574800000|2020-03-18 23:40:00|2453.55|2450.05|2454.45|2450.95|2455.45|2451.95|2445.65|2442.15|0
1584575100000|2020-03-18 23:45:00|2453.85|2450.35|2453.25|2449.75|2454.75|2451.25|2440.55|2437.05|0
1584575400000|2020-03-18 23:50:00|2453.05|2449.55|2452.35|2448.85|2454.45|2450.95|2450.65|2447.15|0
1584575700000|2020-03-18 23:55:00|2452.45|2448.95|2437.45|2433.95|2456.05|2452.55|2436.95|2433.45|0
1584576000000|2020-03-19 00:00:00|2437.15|2433.65|2440.05|2436.55|2452.05|2448.55|2436.35|2432.85|0
1584576300000|2020-03-19 00:05:00|2440.25|2436.75|2434.45|2430.95|2447.25|2443.75|2430.85|2427.35|0
1584576600000|2020-03-19 00:10:00|2434.15|2430.65|2429.25|2425.75|2435.75|2432.25|2420.15|2416.65|0
1584576900000|2020-03-19 00:15:00|2429.15|2425.65|2463.45|2460.95|2464.45|2461.95|2424.45|2421.95|3163
1584577200000|2020-03-19 00:20:00|2461.95|2459.45|2453.95|2451.45|2465.95|2463.45|2451.95|2449.45|1687
1584577500000|2020-03-19 00:25:00|2454.45|2451.95|2461.45|2458.95|2466.45|2463.95|2453.95|2451.45|579
1584577800000|2020-03-19 00:30:00|2461.95|2459.45|2458.45|2455.95|2463.95|2461.45|2455.45|2452.95|519
1584578100000|2020-03-19 00:35:00|2457.95|2455.45|2454.95|2452.45|2460.95|2458.45|2454.95|2452.45|342
1584578400000|2020-03-19 00:40:00|2454.45|2451.95|2442.95|2440.45|2454.45|2451.95|2441.95|2439.45|317
1584578700000|2020-03-19 00:45:00|2441.95|2439.45|2430.95|2428.45|2446.95|2444.45|2428.95|2426.45|711
1584579000000|2020-03-19 00:50:00|2430.45|2427.95|2418.95|2416.45|2431.95|2429.45|2412.95|2410.45|704
1584579300000|2020-03-19 00:55:00|2419.45|2416.95|2416.95|2414.45|2425.45|2422.95|2408.95|2406.45|1099
1584579600000|2020-03-19 01:00:00|2415.45|2412.95|2408.45|2405.95|2419.95|2417.45|2407.95|2405.45|486
1584579900000|2020-03-19 01:05:00|2407.95|2405.45|2389.95|2387.45|2410.45|2407.95|2389.95|2387.45|720
1584580200000|2020-03-19 01:10:00|2390.45|2387.95|2410.95|2408.45|2414.45|2411.95|2389.95|2387.45|776
1584580500000|2020-03-19 01:15:00|2410.45|2407.95|2408.95|2406.45|2414.95|2412.45|2397.45|2394.95|505
1584580800000|2020-03-19 01:20:00|2409.95|2407.45|2414.45|2411.95|2419.95|2417.45|2407.95|2405.45|362
1584581100000|2020-03-19 01:25:00|2413.95|2411.45|2423.95|2421.45|2428.95|2426.45|2413.95|2411.45|807
1584581400000|2020-03-19 01:30:00|2424.95|2422.45|2413.95|2411.45|2425.95|2423.45|2410.95|2408.45|393
1584581700000|2020-03-19 01:35:00|2414.45|2411.95|2401.95|2399.45|2416.95|2414.45|2400.95|2398.45|330
1584582000000|2020-03-19 01:40:00|2402.45|2399.95|2393.45|2390.95|2402.45|2399.95|2393.45|2390.95|260
1584582300000|2020-03-19 01:45:00|2391.95|2389.45|2398.45|2395.95|2398.95|2396.45|2390.95|2388.45|268
1584582600000|2020-03-19 01:50:00|2398.95|2396.45|2395.45|2392.95|2400.45|2397.95|2393.95|2391.45|450
1584582900000|2020-03-19 01:55:00|2394.95|2392.45|2385.95|2383.45|2397.95|2395.45|2383.95|2381.45|308
1584583200000|2020-03-19 02:00:00|2384.95|2382.45|2365.45|2362.95|2385.95|2383.45|2365.45|2362.95|576
1584583500000|2020-03-19 02:05:00|2364.45|2361.95|2366.45|2363.95|2377.45|2374.95|2362.45|2359.95|355
1584583800000|2020-03-19 02:10:00|2366.95|2364.45|2362.45|2359.95|2366.95|2364.45|2345.45|2342.95|375
1584584100000|2020-03-19 02:15:00|2361.95|2359.45|2343.45|2340.95|2364.45|2361.95|2342.45|2339.95|227
1584584400000|2020-03-19 02:20:00|2343.95|2341.45|2321.45|2318.95|2350.45|2347.95|2320.45|2317.95|1145
1584584700000|2020-03-19 02:25:00|2320.45|2317.95|2318.45|2315.95|2326.95|2324.45|2316.95|2314.45|406
1584585000000|2020-03-19 02:30:00|2317.95|2315.45|2299.95|2297.45|2318.95|2316.45|2299.95|2297.45|726
1584585300000|2020-03-19 02:35:00|2298.45|2295.95|2300.45|2297.95|2315.95|2313.45|2293.95|2291.45|960
1584585600000|2020-03-19 02:40:00|2300.95|2298.45|2323.95|2321.45|2323.95|2321.45|2300.95|2298.45|317
1584585900000|2020-03-19 02:45:00|2321.95|2319.45|2300.45|2297.95|2324.45|2321.95|2289.95|2287.45|518
1584586200000|2020-03-19 02:50:00|2299.95|2297.45|2288.95|2286.45|2311.95|2309.45|2284.95|2282.45|388
1584586500000|2020-03-19 02:55:00|2288.45|2285.95|2280.45|2277.95|2292.95|2290.45|2279.95|2277.45|327
1584586800000|2020-03-19 03:00:00|2279.95|2277.45|2272.95|2270.45|2282.95|2280.45|2272.45|2269.95|1004
1584587100000|2020-03-19 03:05:00|2272.45|2269.95|2274.45|2271.95|2278.95|2276.45|2264.95|2262.45|844
1584587400000|2020-03-19 03:10:00|2274.95|2272.45|2276.95|2274.45|2283.45|2280.95|2270.45|2267.95|641
1584587700000|2020-03-19 03:15:00|2277.45|2274.95|2283.95|2281.45|2286.45|2283.95|2277.45|2274.95|601
1584588000000|2020-03-19 03:20:00|2284.45|2281.95|2285.95|2283.45|2296.45|2293.95|2283.45|2280.95|217
1584588300000|2020-03-19 03:25:00|2286.45|2283.95|2284.45|2281.95|2294.45|2291.95|2269.95|2267.45|332
1584588600000|2020-03-19 03:30:00|2283.95|2281.45|2286.45|2283.95|2300.95|2298.45|2273.95|2271.45|1941
1584588900000|2020-03-19 03:35:00|2286.95|2284.45|2287.45|2284.95|2295.95|2293.45|2285.95|2283.45|311
1584589200000|2020-03-19 03:40:00|2290.95|2288.45|2292.95|2290.45|2305.95|2303.45|2284.95|2282.45|1131
1584589500000|2020-03-19 03:45:00|2293.45|2290.95|2269.95|2267.45|2297.95|2295.45|2265.95|2263.45|1059
1584589800000|2020-03-19 03:50:00|2269.45|2266.95|2262.45|2259.95|2271.45|2268.95|2260.95|2258.45|470
1584590100000|2020-03-19 03:55:00|2263.45|2260.95|2246.45|2243.95|2264.45|2261.95|2244.45|2241.95|1625
1584590400000|2020-03-19 04:00:00|2245.95|2243.45|2238.95|2236.45|2259.95|2257.45|2236.95|2234.45|923
1584590700000|2020-03-19 04:05:00|2238.45|2235.95|2242.45|2239.95|2247.45|2244.95|2236.45|2233.95|969
1584591000000|2020-03-19 04:10:00|2242.95|2240.45|2246.45|2243.95|2251.95|2249.45|2238.95|2236.45|458
1584591300000|2020-03-19 04:15:00|2246.95|2244.45|2254.45|2251.95|2261.45|2258.95|2243.45|2240.95|563
1584591600000|2020-03-19 04:20:00|2253.95|2251.45|2264.45|2261.95|2268.95|2266.45|2251.45|2248.95|396
1584591900000|2020-03-19 04:25:00|2264.95|2262.45|2269.45|2266.95|2271.95|2269.45|2260.95|2258.45|953
1584592200000|2020-03-19 04:30:00|2267.95|2265.45|2271.45|2268.95|2274.95|2272.45|2265.45|2262.95|237
1584592500000|2020-03-19 04:35:00|2270.95|2268.45|2269.95|2267.45|2272.45|2269.95|2267.45|2264.95|85
1584592800000|2020-03-19 04:40:00|2270.45|2267.95|2256.95|2254.45|2272.45|2269.95|2255.45|2252.95|235
1584593100000|2020-03-19 04:45:00|2257.95|2255.45|2271.95|2269.45|2274.45|2271.95|2255.95|2253.45|178
1584593400000|2020-03-19 04:50:00|2272.45|2269.95|2269.95|2267.45|2278.95|2276.45|2267.95|2265.45|168
1584593700000|2020-03-19 04:55:00|2269.45|2266.95|2260.45|2257.95|2270.95|2268.45|2260.45|2257.95|215
1584594000000|2020-03-19 05:00:00|2261.95|2259.45|2270.95|2268.45|2271.95|2269.45|2259.95|2257.45|270
1584594300000|2020-03-19 05:05:00|2271.95|2269.45|2277.95|2275.45|2283.45|2280.95|2267.45|2264.95|260
1584594600000|2020-03-19 05:10:00|2278.45|2275.95|2288.95|2286.45|2288.95|2286.45|2278.45|2275.95|759
1584594900000|2020-03-19 05:15:00|2290.45|2287.95|2292.95|2290.45|2296.45|2293.95|2287.95|2285.45|324
1584595200000|2020-03-19 05:20:00|2293.45|2290.95|2302.45|2299.95|2302.45|2299.95|2287.95|2285.45|948
1584595500000|2020-03-19 05:25:00|2304.45|2301.95|2300.45|2297.95|2304.45|2301.95|2297.45|2294.95|330
1584595800000|2020-03-19 05:30:00|2300.95|2298.45|2298.45|2295.95|2302.95|2300.45|2293.95|2291.45|738
1584596100000|2020-03-19 05:35:00|2298.95|2296.45|2300.95|2298.45|2306.45|2303.95|2294.45|2291.95|356
1584596400000|2020-03-19 05:40:00|2300.45|2297.95|2314.95|2312.45|2315.95|2313.45|2298.95|2296.45|506
1584596700000|2020-03-19 05:45:00|2314.45|2311.95|2310.95|2308.45|2325.95|2323.45|2308.95|2306.45|877
1584597000000|2020-03-19 05:50:00|2310.45|2307.95|2311.95|2309.45|2316.45|2313.95|2308.45|2305.95|512
1584597300000|2020-03-19 05:55:00|2312.45|2309.95|2310.95|2308.45|2316.95|2314.45|2309.95|2307.45|469
1584597600000|2020-03-19 06:00:00|2309.95|2307.45|2349.95|2347.45|2350.45|2347.95|2309.95|2307.45|2094
1584597900000|2020-03-19 06:05:00|2351.45|2348.95|2347.95|2345.45|2368.95|2366.45|2347.95|2345.45|1612
1584598200000|2020-03-19 06:10:00|2347.45|2344.95|2350.45|2347.95|2352.45|2349.95|2334.95|2332.45|932
1584598500000|2020-03-19 06:15:00|2349.95|2347.45|2347.45|2344.95|2355.45|2352.95|2342.45|2339.95|835
1584598800000|2020-03-19 06:20:00|2346.95|2344.45|2354.45|2351.95|2365.95|2363.45|2346.95|2344.45|443
1584599100000|2020-03-19 06:25:00|2353.95|2351.45|2348.95|2346.45|2354.95|2352.45|2346.95|2344.45|756
1584599400000|2020-03-19 06:30:00|2348.45|2345.95|2350.95|2348.45|2350.95|2348.45|2346.95|2344.45|710
1584599700000|2020-03-19 06:35:00|2351.95|2349.45|2364.45|2361.95|2364.45|2361.95|2350.95|2348.45|562
1584600000000|2020-03-19 06:40:00|2363.95|2361.45|2380.95|2378.45|2387.95|2385.45|2363.95|2361.45|5945
1584600300000|2020-03-19 06:45:00|2380.45|2377.95|2390.95|2388.45|2390.95|2388.45|2376.95|2374.45|2556
1584600600000|2020-03-19 06:50:00|2390.45|2387.95|2415.95|2413.45|2424.95|2422.45|2390.45|2387.95|4451
1584600900000|2020-03-19 06:55:00|2416.95|2414.45|2409.45|2406.95|2418.95|2416.45|2405.95|2403.45|4187
1584601200000|2020-03-19 07:00:00|2409.2|2407.2|2409.7|2407.7|2412.7|2410.7|2405.7|2403.7|3706
1584601500000|2020-03-19 07:05:00|2408.7|2406.7|2390.2|2388.2|2409.7|2407.7|2372.7|2370.7|6113
1584601800000|2020-03-19 07:10:00|2389.7|2387.7|2381.7|2379.7|2393.2|2391.2|2377.7|2375.7|4871
1584602100000|2020-03-19 07:15:00|2382.7|2380.7|2398.7|2396.7|2402.2|2400.2|2382.7|2380.7|2857
1584602400000|2020-03-19 07:20:00|2397.7|2395.7|2392.7|2390.7|2399.7|2397.7|2390.7|2388.7|2543
1584602700000|2020-03-19 07:25:00|2393.7|2391.7|2418.2|2416.2|2418.2|2416.2|2390.7|2388.7|10688
1584603000000|2020-03-19 07:30:00|2420.2|2418.2|2409.7|2407.7|2427.7|2425.7|2408.2|2406.2|9603
1584603300000|2020-03-19 07:35:00|2410.7|2408.7|2412.7|2410.7|2415.7|2413.7|2402.7|2400.7|4882
1584603600000|2020-03-19 07:40:00|2412.2|2410.2|2411.2|2409.2|2413.7|2411.7|2398.7|2396.7|4500
1584603900000|2020-03-19 07:45:00|2411.7|2409.7|2400.2|2398.2|2412.7|2410.7|2395.7|2393.7|7198
1584604200000|2020-03-19 07:50:00|2400.7|2398.7|2385.7|2383.7|2402.7|2400.7|2378.7|2376.7|6842
1584604500000|2020-03-19 07:55:00|2386.7|2384.7|2399.7|2397.7|2402.7|2400.7|2384.7|2382.7|9934
1584604800000|2020-03-19 08:00:00|2398.7|2396.7|2410.7|2408.7|2418.7|2416.7|2391.7|2389.7|16477
1584605100000|2020-03-19 08:05:00|2409.7|2407.7|2407.7|2405.7|2410.7|2408.7|2390.7|2388.7|20407
1584605400000|2020-03-19 08:10:00|2408.7|2406.7|2412.7|2410.7|2434.7|2432.7|2405.7|2403.7|19228
1584605700000|2020-03-19 08:15:00|2413.7|2411.7|2436.7|2434.7|2436.7|2434.7|2411.7|2409.7|21167
1584606000000|2020-03-19 08:20:00|2434.7|2432.7|2446.7|2444.7|2457.7|2455.7|2434.7|2432.7|17118
1584606300000|2020-03-19 08:25:00|2445.7|2443.7|2460.7|2458.7|2463.7|2461.7|2435.7|2433.7|16632
1584606600000|2020-03-19 08:30:00|2459.7|2457.7|2456.7|2454.7|2464.7|2462.7|2442.2|2440.2|20787
1584606900000|2020-03-19 08:35:00|2455.7|2453.7|2445.7|2443.7|2459.7|2457.7|2443.7|2441.7|13382
1584607200000|2020-03-19 08:40:00|2445.2|2443.2|2444.7|2442.7|2454.7|2452.7|2438.7|2436.7|11709
1584607500000|2020-03-19 08:45:00|2445.7|2443.7|2438.7|2436.7|2446.7|2444.7|2427.7|2425.7|14465
1584607800000|2020-03-19 08:50:00|2439.7|2437.7|2444.7|2442.7|2447.7|2445.7|2435.7|2433.7|11328
1584608100000|2020-03-19 08:55:00|2443.7|2441.7|2436.7|2434.7|2444.7|2442.7|2432.7|2430.7|7150
1584608400000|2020-03-19 09:00:00|2437.7|2435.7|2425.7|2423.7|2443.7|2441.7|2422.7|2420.7|11732
1584608700000|2020-03-19 09:05:00|2426.7|2424.7|2434.7|2432.7|2438.7|2436.7|2424.7|2422.7|10364
1584609000000|2020-03-19 09:10:00|2433.7|2431.7|2441.7|2439.7|2446.7|2444.7|2432.7|2430.7|6806
1584609300000|2020-03-19 09:15:00|2442.7|2440.7|2440.7|2438.7|2446.2|2444.2|2435.7|2433.7|9044
1584609600000|2020-03-19 09:20:00|2439.7|2437.7|2418.7|2416.7|2442.7|2440.7|2417.7|2415.7|14127
1584609900000|2020-03-19 09:25:00|2419.7|2417.7|2409.7|2407.7|2421.7|2419.7|2408.7|2406.7|14356
1584610200000|2020-03-19 09:30:00|2410.7|2408.7|2415.7|2413.7|2418.7|2416.7|2402.7|2400.7|14108
1584610500000|2020-03-19 09:35:00|2416.7|2414.7|2418.7|2416.7|2419.7|2417.7|2411.7|2409.7|7411
1584610800000|2020-03-19 09:40:00|2417.7|2415.7|2434.7|2432.7|2435.7|2433.7|2415.7|2413.7|17421
1584611100000|2020-03-19 09:45:00|2431.7|2429.7|2420.7|2418.7|2433.7|2431.7|2419.7|2417.7|11486
1584611400000|2020-03-19 09:50:00|2421.7|2419.7|2412.7|2410.7|2424.7|2422.7|2412.7|2410.7|6126
1584611700000|2020-03-19 09:55:00|2411.7|2409.7|2414.7|2412.7|2424.7|2422.7|2411.7|2409.7|11107
1584612000000|2020-03-19 10:00:00|2413.7|2411.7|2405.7|2403.7|2414.7|2412.7|2402.7|2400.7|19336
1584612300000|2020-03-19 10:05:00|2406.7|2404.7|2389.7|2387.7|2406.7|2404.7|2383.7|2381.7|16773
1584612600000|2020-03-19 10:10:00|2388.2|2386.2|2379.7|2377.7|2393.7|2391.7|2379.7|2377.7|10474
1584612900000|2020-03-19 10:15:00|2378.7|2376.7|2372.7|2370.7|2381.7|2379.7|2371.7|2369.7|10103
1584613200000|2020-03-19 10:20:00|2371.7|2369.7|2380.7|2378.7|2382.7|2380.7|2368.7|2366.7|12615
1584613500000|2020-03-19 10:25:00|2378.7|2376.7|2383.7|2381.7|2384.7|2382.7|2377.7|2375.7|26593
1584613800000|2020-03-19 10:30:00|2385.7|2383.7|2382.7|2380.7|2388.7|2386.7|2381.7|2379.7|5013
1584614100000|2020-03-19 10:35:00|2383.7|2381.7|2383.7|2381.7|2387.7|2385.7|2379.7|2377.7|7848
1584614400000|2020-03-19 10:40:00|2384.7|2382.7|2381.7|2379.7|2388.7|2386.7|2380.7|2378.7|12521
1584614700000|2020-03-19 10:45:00|2383.7|2381.7|2376.7|2374.7|2383.7|2381.7|2365.7|2363.7|8850
1584615000000|2020-03-19 10:50:00|2375.7|2373.7|2376.7|2374.7|2382.7|2380.7|2374.7|2372.7|5826
1584615300000|2020-03-19 10:55:00|2378.7|2376.7|2374.7|2372.7|2378.7|2376.7|2365.7|2363.7|4785
1584615600000|2020-03-19 11:00:00|2373.7|2371.7|2378.7|2376.7|2383.7|2381.7|2371.7|2369.7|5354
1584615900000|2020-03-19 11:05:00|2379.7|2377.7|2375.7|2373.7|2379.7|2377.7|2372.7|2370.7|6654
1584616200000|2020-03-19 11:10:00|2374.7|2372.7|2381.7|2379.7|2389.7|2387.7|2370.7|2368.7|11527
1584616500000|2020-03-19 11:15:00|2382.7|2380.7|2373.7|2371.7|2383.7|2381.7|2373.7|2371.7|4793
1584616800000|2020-03-19 11:20:00|2374.7|2372.7|2372.7|2370.7|2374.7|2372.7|2367.7|2365.7|3929
1584617100000|2020-03-19 11:25:00|2374.7|2372.7|2371.7|2369.7|2376.7|2374.7|2365.7|2363.7|20503
1584617400000|2020-03-19 11:30:00|2370.7|2368.7|2365.2|2363.2|2372.7|2370.7|2353.7|2351.7|11556
1584617700000|2020-03-19 11:35:00|2365.7|2363.7|2350.7|2348.7|2365.7|2363.7|2350.7|2348.7|8758
1584618000000|2020-03-19 11:40:00|2349.7|2347.7|2344.7|2342.7|2349.7|2347.7|2342.7|2340.7|12666
1584618300000|2020-03-19 11:45:00|2343.7|2341.7|2365.7|2363.7|2365.7|2363.7|2340.7|2338.7|13067
1584618600000|2020-03-19 11:50:00|2366.7|2364.7|2363.7|2361.7|2375.2|2373.2|2354.7|2352.7|8553
1584618900000|2020-03-19 11:55:00|2364.2|2362.2|2356.7|2354.7|2370.7|2368.7|2355.7|2353.7|3586
1584619200000|2020-03-19 12:00:00|2357.7|2355.7|2370.7|2368.7|2372.7|2370.7|2356.7|2354.7|3644
1584619500000|2020-03-19 12:05:00|2369.7|2367.7|2375.7|2373.7|2378.7|2376.7|2369.7|2367.7|11463
1584619800000|2020-03-19 12:10:00|2376.7|2374.7|2373.7|2371.7|2377.7|2375.7|2369.7|2367.7|14970
1584620100000|2020-03-19 12:15:00|2374.7|2372.7|2371.2|2369.2|2374.7|2372.7|2361.7|2359.7|9880
1584620400000|2020-03-19 12:20:00|2371.7|2369.7|2372.7|2370.7|2374.7|2372.7|2368.7|2366.7|10172
1584620700000|2020-03-19 12:25:00|2372.2|2370.2|2371.7|2369.7|2372.2|2370.2|2365.7|2363.7|5412
1584621000000|2020-03-19 12:30:00|2370.7|2368.7|2372.7|2370.7|2375.7|2373.7|2366.7|2364.7|6403
1584621300000|2020-03-19 12:35:00|2373.2|2371.2|2372.7|2370.7|2379.7|2377.7|2370.7|2368.7|7719
1584621600000|2020-03-19 12:40:00|2371.7|2369.7|2387.7|2385.7|2387.7|2385.7|2366.7|2364.7|14520
1584621900000|2020-03-19 12:45:00|2386.7|2384.7|2385.7|2383.7|2387.7|2385.7|2380.7|2378.7|13769
1584622200000|2020-03-19 12:50:00|2384.7|2382.7|2386.7|2384.7|2390.7|2388.7|2380.7|2378.7|11366
1584622500000|2020-03-19 12:55:00|2387.7|2385.7|2387.7|2385.7|2387.7|2385.7|2378.7|2376.7|6833
1584622800000|2020-03-19 13:00:00|2386.7|2384.7|2384.7|2382.7|2390.7|2388.7|2381.7|2379.7|8338
1584623100000|2020-03-19 13:05:00|2383.7|2381.7|2387.7|2385.7|2389.7|2387.7|2379.7|2377.7|8858
1584623400000|2020-03-19 13:10:00|2388.7|2386.7|2393.7|2391.7|2394.7|2392.7|2386.7|2384.7|10234
1584623700000|2020-03-19 13:15:00|2390.7|2388.7|2391.7|2389.7|2394.7|2392.7|2388.7|2386.7|10342
1584624000000|2020-03-19 13:20:00|2392.7|2390.7|2380.7|2378.7|2392.7|2390.7|2379.7|2377.7|9925
1584624300000|2020-03-19 13:25:00|2379.7|2377.7|2377.7|2375.7|2381.7|2379.7|2373.7|2371.7|5637
1584624600000|2020-03-19 13:30:00|2376.7|2374.7|2361.7|2359.7|2378.7|2376.7|2354.7|2352.7|19163
1584624900000|2020-03-19 13:35:00|2360.7|2358.7|2358.7|2356.7|2365.7|2363.7|2354.7|2352.7|10001
1584625200000|2020-03-19 13:40:00|2359.7|2357.7|2359.7|2357.7|2359.7|2357.7|2346.7|2344.7|17020
1584625500000|2020-03-19 13:45:00|2359.2|2357.2|2366.7|2364.7|2371.2|2369.2|2355.7|2353.7|20518
1584625800000|2020-03-19 13:50:00|2367.7|2365.7|2379.7|2377.7|2380.7|2378.7|2365.7|2363.7|30431
1584626100000|2020-03-19 13:55:00|2379.2|2377.2|2385.7|2383.7|2387.7|2385.7|2371.7|2369.7|8667
1584626400000|2020-03-19 14:00:00|2384.7|2382.7|2385.2|2383.2|2389.7|2387.7|2377.7|2375.7|8519
1584626700000|2020-03-19 14:05:00|2384.7|2382.7|2396.7|2394.7|2400.7|2398.7|2384.7|2382.7|32085
1584627000000|2020-03-19 14:10:00|2397.2|2395.2|2406.7|2404.7|2408.7|2406.7|2389.7|2387.7|23530
1584627300000|2020-03-19 14:15:00|2406.2|2404.2|2399.7|2397.7|2408.7|2406.7|2397.7|2395.7|11889
1584627600000|2020-03-19 14:20:00|2400.7|2398.7|2410.7|2408.7|2412.7|2410.7|2396.7|2394.7|9460
1584627900000|2020-03-19 14:25:00|2411.7|2409.7|2417.7|2415.7|2418.7|2416.7|2405.7|2403.7|11884
1584628200000|2020-03-19 14:30:00|2416.7|2414.7|2428.7|2426.7|2429.7|2427.7|2413.7|2411.7|13592
1584628500000|2020-03-19 14:35:00|2427.7|2425.7|2402.7|2400.7|2428.2|2426.2|2399.7|2397.7|14558
1584628800000|2020-03-19 14:40:00|2403.7|2401.7|2402.7|2400.7|2410.7|2408.7|2397.7|2395.7|14713
1584629100000|2020-03-19 14:45:00|2403.7|2401.7|2399.7|2397.7|2407.7|2405.7|2396.7|2394.7|20282
1584629400000|2020-03-19 14:50:00|2398.7|2396.7|2396.7|2394.7|2401.7|2399.7|2386.7|2384.7|10001
1584629700000|2020-03-19 14:55:00|2397.7|2395.7|2389.7|2387.7|2405.7|2403.7|2389.7|2387.7|15280
1584630000000|2020-03-19 15:00:00|2388.7|2386.7|2395.7|2393.7|2407.7|2405.7|2388.7|2386.7|23066
1584630300000|2020-03-19 15:05:00|2396.7|2394.7|2399.2|2397.2|2406.7|2404.7|2393.7|2391.7|9371
1584630600000|2020-03-19 15:10:00|2399.78|2397.78|2413.28|2411.28|2415.28|2413.28|2394.28|2392.28|8706
1584630900000|2020-03-19 15:15:00|2414.28|2412.28|2416.28|2414.28|2418.28|2416.28|2406.28|2404.28|7921
1584631200000|2020-03-19 15:20:00|2417.28|2415.28|2433.28|2431.28|2435.28|2433.28|2417.28|2415.28|7034
1584631500000|2020-03-19 15:25:00|2432.78|2430.78|2437.28|2435.28|2444.28|2442.28|2432.28|2430.28|19644
1584631800000|2020-03-19 15:30:00|2437.78|2435.78|2439.28|2437.28|2440.28|2438.28|2426.78|2424.78|10255
1584632100000|2020-03-19 15:35:00|2438.28|2436.28|2439.28|2437.28|2449.28|2447.28|2435.28|2433.28|15099
1584632400000|2020-03-19 15:40:00|2440.28|2438.28|2444.28|2442.28|2446.28|2444.28|2434.28|2432.28|27038
1584632700000|2020-03-19 15:45:00|2445.28|2443.28|2453.28|2451.28|2454.28|2452.28|2441.28|2439.28|9487
1584633000000|2020-03-19 15:50:00|2452.78|2450.78|2456.28|2454.28|2457.28|2455.28|2441.28|2439.28|29307
1584633300000|2020-03-19 15:55:00|2454.28|2452.28|2436.28|2434.28|2460.28|2458.28|2432.28|2430.28|12847
1584633600000|2020-03-19 16:00:00|2436.78|2434.78|2432.28|2430.28|2443.28|2441.28|2432.28|2430.28|20660
1584633900000|2020-03-19 16:05:00|2433.28|2431.28|2436.28|2434.28|2445.28|2443.28|2432.28|2430.28|10809
1584634200000|2020-03-19 16:10:00|2437.28|2435.28|2441.28|2439.28|2441.28|2439.28|2433.28|2431.28|28752
1584634500000|2020-03-19 16:15:00|2442.28|2440.28|2445.28|2443.28|2448.78|2446.78|2427.28|2425.28|19380
1584634800000|2020-03-19 16:20:00|2444.28|2442.28|2441.28|2439.28|2452.28|2450.28|2441.28|2439.28|18103
1584635100000|2020-03-19 16:25:00|2440.28|2438.28|2460.28|2458.28|2460.28|2458.28|2431.28|2429.28|40432
1584635400000|2020-03-19 16:30:00|2462.28|2460.28|2452.78|2450.78|2462.28|2460.28|2427.28|2425.28|69771
1584635700000|2020-03-19 16:35:00|2451.78|2449.78|2441.28|2439.28|2451.78|2449.78|2435.28|2433.28|32853
1584636000000|2020-03-19 16:40:00|2442.28|2440.28|2454.28|2452.28|2458.78|2456.78|2439.28|2437.28|19135
1584636300000|2020-03-19 16:45:00|2453.78|2451.78|2458.28|2456.28|2463.28|2461.28|2453.28|2451.28|6561
1584636600000|2020-03-19 16:50:00|2457.28|2455.28|2467.28|2465.28|2468.28|2466.28|2456.28|2454.28|8159
1584636900000|2020-03-19 16:55:00|2468.28|2466.28|2463.28|2461.28|2469.28|2467.28|2460.28|2458.28|10082
1584637200000|2020-03-19 17:00:00|2464.28|2462.28|2458.28|2456.28|2466.28|2464.28|2454.28|2452.28|6769
1584637500000|2020-03-19 17:05:00|2458.78|2456.78|2461.28|2459.28|2466.28|2464.28|2455.28|2453.28|8208
1584637800000|2020-03-19 17:10:00|2460.78|2458.78|2460.78|2458.78|2468.28|2466.28|2460.28|2458.28|6110
1584638100000|2020-03-19 17:15:00|2461.28|2459.28|2458.28|2456.28|2466.28|2464.28|2454.28|2452.28|9867
1584638400000|2020-03-19 17:20:00|2457.28|2455.28|2459.28|2457.28|2462.28|2460.28|2455.28|2453.28|7347
1584638700000|2020-03-19 17:25:00|2458.28|2456.28|2443.78|2441.78|2459.78|2457.78|2441.28|2439.28|7256
1584639000000|2020-03-19 17:30:00|2443.28|2441.28|2451.28|2449.28|2452.28|2450.28|2441.28|2439.28|5180
1584639300000|2020-03-19 17:35:00|2450.28|2448.28|2458.28|2456.28|2460.28|2458.28|2449.28|2447.28|6441
1584639600000|2020-03-19 17:40:00|2457.28|2455.28|2458.28|2456.28|2460.28|2458.28|2450.28|2448.28|4801
1584639900000|2020-03-19 17:45:00|2458.78|2456.78|2457.28|2455.28|2463.28|2461.28|2456.28|2454.28|7043
1584640200000|2020-03-19 17:50:00|2457.78|2455.78|2475.28|2473.28|2476.28|2474.28|2456.28|2454.28|6430
1584640500000|2020-03-19 17:55:00|2476.28|2474.28|2461.78|2459.78|2477.28|2475.28|2458.28|2456.28|9121
1584640800000|2020-03-19 18:00:00|2461.28|2459.28|2456.28|2454.28|2466.28|2464.28|2453.28|2451.28|4858
1584641100000|2020-03-19 18:05:00|2457.28|2455.28|2460.28|2458.28|2462.28|2460.28|2451.28|2449.28|4042
1584641400000|2020-03-19 18:10:00|2461.28|2459.28|2463.28|2461.28|2465.28|2463.28|2458.28|2456.28|2468
1584641700000|2020-03-19 18:15:00|2462.28|2460.28|2464.28|2462.28|2464.28|2462.28|2456.78|2454.78|2489
1584642000000|2020-03-19 18:20:00|2463.78|2461.78|2472.78|2470.78|2473.28|2471.28|2459.28|2457.28|4239
1584642300000|2020-03-19 18:25:00|2473.28|2471.28|2463.28|2461.28|2476.78|2474.78|2462.28|2460.28|2805
1584642600000|2020-03-19 18:30:00|2464.28|2462.28|2475.28|2473.28|2476.28|2474.28|2461.28|2459.28|2326
1584642900000|2020-03-19 18:35:00|2474.78|2472.78|2492.28|2490.28|2492.78|2490.78|2474.28|2472.28|5825
1584643200000|2020-03-19 18:40:00|2493.28|2491.28|2497.28|2495.28|2506.28|2504.28|2492.28|2490.28|5576
1584643500000|2020-03-19 18:45:00|2497.78|2495.78|2496.28|2494.28|2498.28|2496.28|2490.28|2488.28|2588
1584643800000|2020-03-19 18:50:00|2495.78|2493.78|2480.28|2478.28|2500.28|2498.28|2478.28|2476.28|2757
1584644100000|2020-03-19 18:55:00|2481.28|2479.28|2480.28|2478.28|2484.28|2482.28|2474.28|2472.28|2550
1584644400000|2020-03-19 19:00:00|2479.78|2477.78|2473.28|2471.28|2479.78|2477.78|2466.78|2464.78|3760
1584644700000|2020-03-19 19:05:00|2473.78|2471.78|2458.28|2456.28|2476.28|2474.28|2458.28|2456.28|6268
1584645000000|2020-03-19 19:10:00|2457.78|2455.78|2464.28|2462.28|2469.28|2467.28|2450.28|2448.28|6133
1584645300000|2020-03-19 19:15:00|2464.78|2462.78|2467.28|2465.28|2476.28|2474.28|2455.28|2453.28|8549
1584645600000|2020-03-19 19:20:00|2468.28|2466.28|2471.28|2469.28|2476.28|2474.28|2466.28|2464.28|2342
1584645900000|2020-03-19 19:25:00|2472.28|2470.28|2466.78|2464.78|2476.28|2474.28|2466.78|2464.78|3947
1584646200000|2020-03-19 19:30:00|2467.28|2465.28|2462.28|2460.28|2469.28|2467.28|2452.28|2450.28|5194
1584646500000|2020-03-19 19:35:00|2462.78|2460.78|2465.28|2463.28|2465.78|2463.78|2457.28|2455.28|4799
1584646800000|2020-03-19 19:40:00|2464.78|2462.78|2470.78|2468.78|2473.28|2471.28|2460.78|2458.78|4051
1584647100000|2020-03-19 19:45:00|2471.28|2469.28|2463.28|2461.28|2473.28|2471.28|2459.28|2457.28|3587
1584647400000|2020-03-19 19:50:00|2461.78|2459.78|2449.28|2447.28|2462.28|2460.28|2443.28|2441.28|7958
1584647700000|2020-03-19 19:55:00|2450.28|2448.28|2448.78|2446.78|2455.78|2453.78|2445.28|2443.28|9603
1584648000000|2020-03-19 20:00:00|2448.28|2446.28|2446.28|2444.28|2455.28|2453.28|2443.28|2441.28|2407
1584648300000|2020-03-19 20:05:00|2445.78|2443.78|2444.78|2442.78|2452.78|2450.78|2444.78|2442.78|982
1584648600000|2020-03-19 20:10:00|2445.28|2443.28|2455.28|2453.28|2459.28|2457.28|2442.28|2440.28|1563
1584648900000|2020-03-19 20:15:00|2454.78|2452.78|2453.28|2451.28|2456.78|2454.78|2453.28|2451.28|927
1584649200000|2020-03-19 20:20:00|2452.28|2450.28|2456.28|2454.28|2456.28|2454.28|2452.28|2450.28|262
1584649500000|2020-03-19 20:25:00|2455.28|2453.28|2454.28|2452.28|2455.28|2453.28|2453.78|2451.78|31
1584649800000|2020-03-19 20:30:00|2453.78|2451.78|2445.78|2443.78|2453.78|2451.78|2445.28|2443.28|1159
1584650100000|2020-03-19 20:35:00|2446.28|2444.28|2445.28|2443.28|2448.28|2446.28|2445.28|2443.28|811
1584650400000|2020-03-19 20:40:00|2444.78|2442.78|2443.28|2441.28|2446.28|2444.28|2442.28|2440.28|900
1584650700000|2020-03-19 20:45:00|2443.78|2441.78|2425.28|2423.28|2444.28|2442.28|2423.28|2421.28|1859
1584651000000|2020-03-19 20:50:00|2426.28|2424.28|2429.28|2427.28|2431.28|2429.28|2424.78|2422.78|908
1584651300000|2020-03-19 20:55:00|2430.28|2428.28|2433.28|2431.28|2435.78|2433.78|2427.28|2425.28|561
1584651600000|2020-03-19 21:00:00|2432.93|2429.43|2436.83|2433.33|2436.83|2433.33|2431.33|2427.83|58
1584651900000|2020-03-19 21:05:00|2436.43|2432.93|2434.03|2430.53|2436.73|2433.23|2433.53|2430.03|0
1584652200000|2020-03-19 21:10:00|2434.23|2430.73|2433.63|2430.13|2435.93|2432.43|2433.13|2429.63|0
1584652500000|2020-03-19 21:15:00|2433.83|2430.33|2432.73|2429.23|2434.23|2430.73|2429.93|2426.43|0
1584652800000|2020-03-19 21:20:00|2432.23|2428.73|2432.73|2429.23|2434.23|2430.73|2432.23|2428.73|0
1584653100000|2020-03-19 21:25:00|2432.33|2428.83|2430.43|2426.93|2433.23|2429.73|2429.73|2426.23|0
1584653400000|2020-03-19 21:30:00|2429.73|2426.23|2427.83|2424.33|2430.33|2426.83|2427.43|2423.93|0
1584653700000|2020-03-19 21:35:00|2427.73|2424.23|2426.53|2423.03|2430.03|2426.53|2426.53|2423.03|0
1584654000000|2020-03-19 21:40:00|2427.13|2423.63|2427.53|2424.03|2429.13|2425.63|2426.53|2423.03|0
1584654300000|2020-03-19 21:45:00|2427.63|2424.13|2425.53|2422.03|2428.43|2424.93|2425.13|2421.63|0
1584654600000|2020-03-19 21:50:00|2425.93|2422.43|2428.43|2424.93|2428.53|2425.03|2425.53|2422.03|0
1584654900000|2020-03-19 21:55:00|2428.03|2424.53|2430.03|2426.53|2431.03|2427.53|2427.33|2423.83|0
1584655200000|2020-03-19 22:00:00|2430.13|2426.63|2434.03|2430.53|2437.53|2434.03|2417.03|2413.53|0
1584655500000|2020-03-19 22:05:00|2433.73|2430.23|2422.93|2419.43|2445.13|2441.63|2421.23|2417.73|0
1584655800000|2020-03-19 22:10:00|2421.83|2418.33|2439.03|2435.53|2441.83|2438.33|2418.63|2415.13|0
1584656100000|2020-03-19 22:15:00|2438.83|2435.33|2433.93|2430.43|2438.83|2435.33|2427.13|2423.63|0
1584656400000|2020-03-19 22:20:00|2433.63|2430.13|2430.83|2427.33|2441.53|2438.03|2430.73|2427.23|0
1584656700000|2020-03-19 22:25:00|2430.73|2427.23|2436.13|2432.63|2438.23|2434.73|2429.03|2425.53|0
1584657000000|2020-03-19 22:30:00|2436.03|2432.53|2425.63|2422.13|2436.63|2433.13|2423.33|2419.83|0
1584657300000|2020-03-19 22:35:00|2425.73|2422.23|2418.33|2414.83|2426.03|2422.53|2417.93|2414.43|0
1584657600000|2020-03-19 22:40:00|2418.03|2414.53|2420.43|2416.93|2431.13|2427.63|2418.03|2414.53|0
1584657900000|2020-03-19 22:45:00|2420.33|2416.83|2424.23|2420.73|2428.33|2424.83|2420.33|2416.83|0
1584658200000|2020-03-19 22:50:00|2423.23|2419.73|2429.33|2425.83|2432.53|2429.03|2420.33|2416.83|0
1584658500000|2020-03-19 22:55:00|2429.53|2426.03|2410.53|2407.03|2429.53|2426.03|2407.23|2403.73|0
1584658800000|2020-03-19 23:00:00|2410.13|2406.63|2406.93|2403.43|2416.83|2413.33|2404.83|2401.33|0
1584659100000|2020-03-19 23:05:00|2407.23|2403.73|2408.73|2405.23|2413.43|2409.93|2406.83|2403.33|0
1584659400000|2020-03-19 23:10:00|2408.43|2404.93|2410.53|2407.03|2414.13|2410.63|2404.53|2401.03|0
1584659700000|2020-03-19 23:15:00|2410.73|2407.23|2422.43|2418.93|2430.53|2427.03|2410.23|2406.73|0
1584660000000|2020-03-19 23:20:00|2421.93|2418.43|2430.83|2427.33|2431.73|2428.23|2419.53|2416.03|0
1584660300000|2020-03-19 23:25:00|2431.13|2427.63|2417.13|2413.63|2431.13|2427.63|2413.43|2409.93|0
1584660600000|2020-03-19 23:30:00|2417.03|2413.53|2417.93|2414.43|2422.83|2419.33|2413.83|2410.33|0
1584660900000|2020-03-19 23:35:00|2417.73|2414.23|2420.93|2417.43|2421.63|2418.13|2413.53|2410.03|0
1584661200000|2020-03-19 23:40:00|2421.03|2417.53|2424.63|2421.13|2424.93|2421.43|2420.03|2416.53|0
1584661500000|2020-03-19 23:45:00|2424.83|2421.33|2428.23|2424.73|2428.53|2425.03|2420.43|2416.93|0
1584661800000|2020-03-19 23:50:00|2428.13|2424.63|2428.83|2425.33|2433.23|2429.73|2426.73|2423.23|0
1584662100000|2020-03-19 23:55:00|2429.43|2425.93|2433.83|2430.33|2436.83|2433.33|2426.13|2422.63|0
1584662400000|2020-03-20 00:00:00|2434.33|2430.83|2434.03|2430.53|2437.03|2433.53|2422.73|2419.23|0
1584662700000|2020-03-20 00:05:00|2432.83|2429.33|2429.13|2425.63|2433.13|2429.63|2423.63|2420.13|0
1584663000000|2020-03-20 00:10:00|2428.83|2425.33|2422.83|2419.33|2428.83|2425.33|2417.03|2413.53|0
1584663300000|2020-03-20 00:15:00|2423.03|2419.53|2434.03|2431.53|2440.03|2437.53|2417.53|2415.03|630
1584663600000|2020-03-20 00:20:00|2433.53|2431.03|2448.53|2446.03|2450.03|2447.53|2433.53|2431.03|235
1584663900000|2020-03-20 00:25:00|2449.03|2446.53|2443.53|2441.03|2452.03|2449.53|2443.03|2440.53|98
1584664200000|2020-03-20 00:30:00|2440.53|2438.03|2436.53|2434.03|2443.53|2441.03|2434.03|2431.53|125
1584664500000|2020-03-20 00:35:00|2437.03|2434.53|2444.53|2442.03|2445.03|2442.53|2437.03|2434.53|147
1584664800000|2020-03-20 00:40:00|2439.53|2437.03|2436.03|2433.53|2445.53|2443.03|2436.03|2433.53|130
1584665100000|2020-03-20 00:45:00|2435.53|2433.03|2434.03|2431.53|2437.53|2435.03|2426.03|2423.53|287
1584665400000|2020-03-20 00:50:00|2433.03|2430.53|2433.53|2431.03|2435.53|2433.03|2426.53|2424.03|249
1584665700000|2020-03-20 00:55:00|2433.03|2430.53|2425.03|2422.53|2434.53|2432.03|2420.53|2418.03|372
1584666000000|2020-03-20 01:00:00|2424.53|2422.03|2434.03|2431.53|2434.03|2431.53|2420.53|2418.03|468
1584666300000|2020-03-20 01:05:00|2434.53|2432.03|2440.03|2437.53|2447.53|2445.03|2434.53|2432.03|455
1584666600000|2020-03-20 01:10:00|2439.53|2437.03|2447.53|2445.03|2450.53|2448.03|2436.03|2433.53|277
1584666900000|2020-03-20 01:15:00|2449.03|2446.53|2447.03|2444.53|2456.03|2453.53|2443.03|2440.53|322
1584667200000|2020-03-20 01:20:00|2446.53|2444.03|2470.03|2467.53|2473.53|2471.03|2446.03|2443.53|657
1584667500000|2020-03-20 01:25:00|2469.53|2467.03|2465.03|2462.53|2481.53|2479.03|2460.53|2458.03|679
1584667800000|2020-03-20 01:30:00|2464.53|2462.03|2453.03|2450.53|2464.53|2462.03|2450.03|2447.53|324
1584668100000|2020-03-20 01:35:00|2452.53|2450.03|2440.03|2437.53|2456.03|2453.53|2440.03|2437.53|465
1584668400000|2020-03-20 01:40:00|2439.53|2437.03|2428.03|2425.53|2440.03|2437.53|2427.03|2424.53|300
1584668700000|2020-03-20 01:45:00|2428.53|2426.03|2434.03|2431.53|2437.53|2435.03|2425.03|2422.53|303
1584669000000|2020-03-20 01:50:00|2434.53|2432.03|2441.03|2438.53|2441.03|2438.53|2433.03|2430.53|293
1584669300000|2020-03-20 01:55:00|2440.53|2438.03|2450.03|2447.53|2450.03|2447.53|2432.03|2429.53|322
1584669600000|2020-03-20 02:00:00|2450.53|2448.03|2437.03|2434.53|2452.53|2450.03|2437.03|2434.53|232
1584669900000|2020-03-20 02:05:00|2436.53|2434.03|2446.03|2443.53|2448.03|2445.53|2433.03|2430.53|132
1584670200000|2020-03-20 02:10:00|2446.53|2444.03|2466.03|2463.53|2466.53|2464.03|2446.53|2444.03|598
1584670500000|2020-03-20 02:15:00|2466.53|2464.03|2470.53|2468.03|2471.53|2469.03|2465.53|2463.03|255
1584670800000|2020-03-20 02:20:00|2471.03|2468.53|2472.03|2469.53|2480.03|2477.53|2461.03|2458.53|929
1584671100000|2020-03-20 02:25:00|2472.53|2470.03|2462.03|2459.53|2476.03|2473.53|2457.53|2455.03|570
1584671400000|2020-03-20 02:30:00|2464.03|2461.53|2463.03|2460.53|2466.53|2464.03|2456.53|2454.03|488
1584671700000|2020-03-20 02:35:00|2464.53|2462.03|2462.03|2459.53|2469.53|2467.03|2462.03|2459.53|473
1584672000000|2020-03-20 02:40:00|2462.53|2460.03|2465.03|2462.53|2467.53|2465.03|2459.53|2457.03|257
1584672300000|2020-03-20 02:45:00|2464.53|2462.03|2460.53|2458.03|2467.53|2465.03|2460.53|2458.03|314
1584672600000|2020-03-20 02:50:00|2461.03|2458.53|2464.03|2461.53|2464.53|2462.03|2457.53|2455.03|452
1584672900000|2020-03-20 02:55:00|2464.53|2462.03|2470.03|2467.53|2470.53|2468.03|2463.53|2461.03|296
1584673200000|2020-03-20 03:00:00|2469.53|2467.03|2461.03|2458.53|2470.53|2468.03|2459.53|2457.03|362
1584673500000|2020-03-20 03:05:00|2460.53|2458.03|2460.03|2457.53|2465.53|2463.03|2457.53|2455.03|400
1584673800000|2020-03-20 03:10:00|2460.53|2458.03|2466.03|2463.53|2466.53|2464.03|2460.03|2457.53|257
1584674100000|2020-03-20 03:15:00|2465.53|2463.03|2468.03|2465.53|2471.03|2468.53|2464.03|2461.53|324
1584674400000|2020-03-20 03:20:00|2467.53|2465.03|2459.53|2457.03|2469.03|2466.53|2458.03|2455.53|194
1584674700000|2020-03-20 03:25:00|2460.53|2458.03|2467.03|2464.53|2467.53|2465.03|2459.53|2457.03|268
1584675000000|2020-03-20 03:30:00|2466.53|2464.03|2459.03|2456.53|2467.03|2464.53|2458.53|2456.03|94
1584675300000|2020-03-20 03:35:00|2459.53|2457.03|2463.03|2460.53|2463.53|2461.03|2457.03|2454.53|114
1584675600000|2020-03-20 03:40:00|2463.53|2461.03|2465.03|2462.53|2466.53|2464.03|2461.53|2459.03|100
1584675900000|2020-03-20 03:45:00|2465.53|2463.03|2467.03|2464.53|2469.03|2466.53|2464.03|2461.53|107
1584676200000|2020-03-20 03:50:00|2466.53|2464.03|2463.53|2461.03|2467.03|2464.53|2461.53|2459.03|78
1584676500000|2020-03-20 03:55:00|2464.03|2461.53|2467.03|2464.53|2469.03|2466.53|2464.03|2461.53|169
1584676800000|2020-03-20 04:00:00|2466.53|2464.03|2466.03|2463.53|2467.03|2464.53|2464.03|2461.53|71
1584677100000|2020-03-20 04:05:00|2468.03|2465.53|2466.03|2463.53|2468.53|2466.03|2462.53|2460.03|113
1584677400000|2020-03-20 04:10:00|2466.53|2464.03|2468.53|2466.03|2469.53|2467.03|2465.03|2462.53|220
1584677700000|2020-03-20 04:15:00|2469.53|2467.03|2474.03|2471.53|2476.53|2474.03|2469.53|2467.03|310
1584678000000|2020-03-20 04:20:00|2473.53|2471.03|2481.53|2479.03|2481.53|2479.03|2472.03|2469.53|294
1584678300000|2020-03-20 04:25:00|2481.03|2478.53|2484.03|2481.53|2485.03|2482.53|2480.53|2478.03|214
1584678600000|2020-03-20 04:30:00|2483.53|2481.03|2485.03|2482.53|2485.53|2483.03|2480.03|2477.53|135
1584678900000|2020-03-20 04:35:00|2484.53|2482.03|2488.03|2485.53|2496.53|2494.03|2483.53|2481.03|322
1584679200000|2020-03-20 04:40:00|2487.53|2485.03|2485.03|2482.53|2488.53|2486.03|2481.53|2479.03|257
1584679500000|2020-03-20 04:45:00|2484.53|2482.03|2476.03|2473.53|2484.53|2482.03|2475.53|2473.03|290
1584679800000|2020-03-20 04:50:00|2475.53|2473.03|2474.53|2472.03|2478.53|2476.03|2473.03|2470.53|252
1584680100000|2020-03-20 04:55:00|2474.03|2471.53|2479.53|2477.03|2481.03|2478.53|2472.53|2470.03|103
1584680400000|2020-03-20 05:00:00|2480.03|2477.53|2473.53|2471.03|2480.03|2477.53|2472.03|2469.53|147
1584680700000|2020-03-20 05:05:00|2473.03|2470.53|2471.03|2468.53|2473.03|2470.53|2461.03|2458.53|902
1584681000000|2020-03-20 05:10:00|2471.53|2469.03|2465.53|2463.03|2472.03|2469.53|2462.53|2460.03|425
1584681300000|2020-03-20 05:15:00|2464.53|2462.03|2469.03|2466.53|2470.03|2467.53|2464.53|2462.03|205
1584681600000|2020-03-20 05:20:00|2467.53|2465.03|2468.53|2466.03|2469.53|2467.03|2464.53|2462.03|194
1584681900000|2020-03-20 05:25:00|2469.53|2467.03|2466.53|2464.03|2472.03|2469.53|2465.03|2462.53|405
1584682200000|2020-03-20 05:30:00|2467.53|2465.03|2468.53|2466.03|2469.53|2467.03|2464.53|2462.03|303
1584682500000|2020-03-20 05:35:00|2469.03|2466.53|2468.53|2466.03|2470.53|2468.03|2463.53|2461.03|352
1584682800000|2020-03-20 05:40:00|2469.53|2467.03|2465.53|2463.03|2470.03|2467.53|2463.53|2461.03|494
1584683100000|2020-03-20 05:45:00|2467.03|2464.53|2467.53|2465.03|2470.53|2468.03|2464.53|2462.03|287
1584683400000|2020-03-20 05:50:00|2466.53|2464.03|2469.03|2466.53|2473.03|2470.53|2465.53|2463.03|486
1584683700000|2020-03-20 05:55:00|2469.53|2467.03|2469.53|2467.03|2472.53|2470.03|2467.53|2465.03|314
1584684000000|2020-03-20 06:00:00|2473.03|2470.53|2478.53|2476.03|2480.53|2478.03|2470.53|2468.03|642
1584684300000|2020-03-20 06:05:00|2477.53|2475.03|2485.53|2483.03|2486.03|2483.53|2477.53|2475.03|439
1584684600000|2020-03-20 06:10:00|2486.03|2483.53|2496.53|2494.03|2498.53|2496.03|2485.53|2483.03|778
1584684900000|2020-03-20 06:15:00|2497.53|2495.03|2502.53|2500.03|2503.53|2501.03|2496.53|2494.03|539
1584685200000|2020-03-20 06:20:00|2501.53|2499.03|2505.53|2503.03|2506.53|2504.03|2500.53|2498.03|1536
1584685500000|2020-03-20 06:25:00|2506.53|2504.03|2508.53|2506.03|2508.53|2506.03|2504.53|2502.03|666
1584685800000|2020-03-20 06:30:00|2509.03|2506.53|2506.53|2504.03|2509.53|2507.03|2503.53|2501.03|1659
1584686100000|2020-03-20 06:35:00|2505.53|2503.03|2508.53|2506.03|2509.53|2507.03|2504.53|2502.03|1046
1584686400000|2020-03-20 06:40:00|2508.03|2505.53|2517.53|2515.03|2523.03|2520.53|2507.53|2505.03|1951
1584686700000|2020-03-20 06:45:00|2519.03|2516.53|2522.53|2520.03|2524.53|2522.03|2516.53|2514.03|1283
1584687000000|2020-03-20 06:50:00|2523.53|2521.03|2531.53|2529.03|2534.53|2532.03|2521.53|2519.03|2241
1584687300000|2020-03-20 06:55:00|2531.03|2528.53|2542.53|2540.03|2543.03|2540.53|2529.53|2527.03|1578
1584687600000|2020-03-20 07:00:00|2542.28|2540.28|2530.28|2528.28|2555.28|2553.28|2529.28|2527.28|5653
1584687900000|2020-03-20 07:05:00|2529.78|2527.78|2522.28|2520.28|2530.28|2528.28|2520.28|2518.28|3875
1584688200000|2020-03-20 07:10:00|2523.28|2521.28|2538.28|2536.28|2538.78|2536.78|2523.28|2521.28|4291
1584688500000|2020-03-20 07:15:00|2537.28|2535.28|2535.28|2533.28|2537.28|2535.28|2531.28|2529.28|4989
1584688800000|2020-03-20 07:20:00|2534.28|2532.28|2550.28|2548.28|2551.28|2549.28|2530.28|2528.28|7446
1584689100000|2020-03-20 07:25:00|2548.28|2546.28|2560.28|2558.28|2564.28|2562.28|2548.28|2546.28|8235
1584689400000|2020-03-20 07:30:00|2561.28|2559.28|2547.28|2545.28|2562.28|2560.28|2543.28|2541.28|6843
1584689700000|2020-03-20 07:35:00|2546.28|2544.28|2549.28|2547.28|2554.78|2552.78|2542.78|2540.78|6631
1584690000000|2020-03-20 07:40:00|2548.28|2546.28|2566.78|2564.78|2567.28|2565.28|2548.28|2546.28|9065
1584690300000|2020-03-20 07:45:00|2567.28|2565.28|2563.28|2561.28|2569.28|2567.28|2562.28|2560.28|8898
1584690600000|2020-03-20 07:50:00|2562.28|2560.28|2568.28|2566.28|2569.28|2567.28|2562.28|2560.28|10702
1584690900000|2020-03-20 07:55:00|2567.28|2565.28|2577.28|2575.28|2578.28|2576.28|2567.28|2565.28|19740
1584691200000|2020-03-20 08:00:00|2576.28|2574.28|2592.28|2590.28|2595.28|2593.28|2564.28|2562.28|32290
1584691500000|2020-03-20 08:05:00|2591.28|2589.28|2604.28|2602.28|2615.28|2613.28|2590.78|2588.78|31536
1584691800000|2020-03-20 08:10:00|2603.28|2601.28|2622.28|2620.28|2630.28|2628.28|2602.28|2600.28|34003
1584692100000|2020-03-20 08:15:00|2621.28|2619.28|2597.28|2595.28|2621.28|2619.28|2590.28|2588.28|24841
1584692400000|2020-03-20 08:20:00|2596.28|2594.28|2592.28|2590.28|2606.28|2604.28|2591.78|2589.78|18850
1584692700000|2020-03-20 08:25:00|2593.28|2591.28|2575.28|2573.28|2598.28|2596.28|2575.28|2573.28|22064
1584693000000|2020-03-20 08:30:00|2576.28|2574.28|2568.28|2566.28|2576.28|2574.28|2551.28|2549.28|29508
1584693300000|2020-03-20 08:35:00|2569.28|2567.28|2562.28|2560.28|2573.28|2571.28|2562.28|2560.28|12768
1584693600000|2020-03-20 08:40:00|2561.28|2559.28|2547.28|2545.28|2564.28|2562.28|2541.28|2539.28|15146
1584693900000|2020-03-20 08:45:00|2546.28|2544.28|2568.28|2566.28|2569.28|2567.28|2546.28|2544.28|10333
1584694200000|2020-03-20 08:50:00|2567.28|2565.28|2564.28|2562.28|2573.28|2571.28|2562.28|2560.28|16931
1584694500000|2020-03-20 08:55:00|2563.78|2561.78|2576.28|2574.28|2578.28|2576.28|2562.78|2560.78|11104
1584694800000|2020-03-20 09:00:00|2574.28|2572.28|2574.3|2572.3|2588.3|2586.3|2572.3|2570.3|17690
1584695100000|2020-03-20 09:05:00|2574.8|2572.8|2586.3|2584.3|2588.3|2586.3|2573.8|2571.8|15013
1584695400000|2020-03-20 09:10:00|2586.8|2584.8|2599.3|2597.3|2600.3|2598.3|2580.3|2578.3|15523
1584695700000|2020-03-20 09:15:00|2600.3|2598.3|2605.3|2603.3|2608.3|2606.3|2597.3|2595.3|21989
1584696000000|2020-03-20 09:20:00|2606.3|2604.3|2593.3|2591.3|2606.3|2604.3|2592.3|2590.3|17495
1584696300000|2020-03-20 09:25:00|2592.8|2590.8|2587.3|2585.3|2595.3|2593.3|2584.3|2582.3|10344
1584696600000|2020-03-20 09:30:00|2585.3|2583.3|2587.3|2585.3|2591.3|2589.3|2584.3|2582.3|10797
1584696900000|2020-03-20 09:35:00|2586.3|2584.3|2580.3|2578.3|2587.3|2585.3|2576.3|2574.3|14146
1584697200000|2020-03-20 09:40:00|2579.3|2577.3|2581.3|2579.3|2588.3|2586.3|2577.3|2575.3|20498
1584697500000|2020-03-20 09:45:00|2582.3|2580.3|2584.3|2582.3|2598.3|2596.3|2582.3|2580.3|22800
1584697800000|2020-03-20 09:50:00|2585.3|2583.3|2584.3|2582.3|2598.3|2596.3|2583.3|2581.3|15506
1584698100000|2020-03-20 09:55:00|2583.3|2581.3|2593.8|2591.8|2594.3|2592.3|2582.3|2580.3|9598
1584698400000|2020-03-20 10:00:00|2594.3|2592.3|2588.3|2586.3|2594.3|2592.3|2580.8|2578.8|17697
1584698700000|2020-03-20 10:05:00|2587.8|2585.8|2593.3|2591.3|2596.3|2594.3|2586.3|2584.3|12723
1584699000000|2020-03-20 10:10:00|2593.8|2591.8|2588.3|2586.3|2595.3|2593.3|2586.8|2584.8|18355
1584699300000|2020-03-20 10:15:00|2587.3|2585.3|2582.3|2580.3|2589.3|2587.3|2579.3|2577.3|11699
1584699600000|2020-03-20 10:20:00|2581.3|2579.3|2585.3|2583.3|2587.3|2585.3|2579.3|2577.3|16041
1584699900000|2020-03-20 10:25:00|2586.3|2584.3|2572.3|2570.3|2586.3|2584.3|2570.3|2568.3|14069
1584700200000|2020-03-20 10:30:00|2570.8|2568.8|2571.3|2569.3|2573.3|2571.3|2567.3|2565.3|17886
1584700500000|2020-03-20 10:35:00|2572.3|2570.3|2580.3|2578.3|2580.3|2578.3|2570.3|2568.3|11435
1584700800000|2020-03-20 10:40:00|2581.3|2579.3|2576.3|2574.3|2581.3|2579.3|2574.3|2572.3|11795
1584701100000|2020-03-20 10:45:00|2574.3|2572.3|2567.3|2565.3|2575.3|2573.3|2564.3|2562.3|25474
1584701400000|2020-03-20 10:50:00|2568.3|2566.3|2569.3|2567.3|2584.3|2582.3|2568.3|2566.3|60060
1584701700000|2020-03-20 10:55:00|2570.3|2568.3|2573.3|2571.3|2578.3|2576.3|2566.3|2564.3|60771
1584702000000|2020-03-20 11:00:00|2572.3|2570.3|2572.3|2570.3|2573.3|2571.3|2567.3|2565.3|23239
1584702300000|2020-03-20 11:05:00|2571.3|2569.3|2575.3|2573.3|2576.3|2574.3|2567.3|2565.3|15579
1584702600000|2020-03-20 11:10:00|2574.3|2572.3|2569.3|2567.3|2576.3|2574.3|2568.3|2566.3|16960
1584702900000|2020-03-20 11:15:00|2570.3|2568.3|2560.3|2558.3|2570.3|2568.3|2549.3|2547.3|21739
1584703200000|2020-03-20 11:20:00|2561.3|2559.3|2548.3|2546.3|2561.3|2559.3|2548.3|2546.3|13856
1584703500000|2020-03-20 11:25:00|2549.3|2547.3|2548.3|2546.3|2554.3|2552.3|2540.3|2538.3|13647
1584703800000|2020-03-20 11:30:00|2547.3|2545.3|2560.3|2558.3|2560.3|2558.3|2547.3|2545.3|8841
1584704100000|2020-03-20 11:35:00|2559.8|2557.8|2552.3|2550.3|2561.3|2559.3|2546.3|2544.3|16059
1584704400000|2020-03-20 11:40:00|2551.3|2549.3|2546.3|2544.3|2555.3|2553.3|2542.3|2540.3|12545
1584704700000|2020-03-20 11:45:00|2545.3|2543.3|2544.3|2542.3|2554.3|2552.3|2541.3|2539.3|19347
1584705000000|2020-03-20 11:50:00|2545.3|2543.3|2555.8|2553.8|2558.3|2556.3|2543.3|2541.3|13124
1584705300000|2020-03-20 11:55:00|2556.3|2554.3|2556.3|2554.3|2557.3|2555.3|2550.3|2548.3|55065
1584705600000|2020-03-20 12:00:00|2554.3|2552.3|2557.3|2555.3|2561.3|2559.3|2552.3|2550.3|8706
1584705900000|2020-03-20 12:05:00|2556.3|2554.3|2559.3|2557.3|2564.3|2562.3|2554.3|2552.3|40256
1584706200000|2020-03-20 12:10:00|2559.8|2557.8|2555.3|2553.3|2564.3|2562.3|2549.3|2547.3|6402
1584706500000|2020-03-20 12:15:00|2554.3|2552.3|2551.3|2549.3|2554.3|2552.3|2548.3|2546.3|7789
1584706800000|2020-03-20 12:20:00|2550.3|2548.3|2550.3|2548.3|2557.3|2555.3|2547.3|2545.3|5156
1584707100000|2020-03-20 12:25:00|2552.3|2550.3|2539.3|2537.3|2556.3|2554.3|2539.3|2537.3|9988
1584707400000|2020-03-20 12:30:00|2538.3|2536.3|2542.3|2540.3|2542.3|2540.3|2535.3|2533.3|16552
1584707700000|2020-03-20 12:35:00|2543.3|2541.3|2531.3|2529.3|2545.3|2543.3|2530.3|2528.3|10757
1584708000000|2020-03-20 12:40:00|2530.3|2528.3|2534.3|2532.3|2543.3|2541.3|2529.3|2527.3|14882
1584708300000|2020-03-20 12:45:00|2535.3|2533.3|2533.3|2531.3|2541.3|2539.3|2530.3|2528.3|5376
1584708600000|2020-03-20 12:50:00|2532.3|2530.3|2540.3|2538.3|2540.3|2538.3|2525.3|2523.3|13262
1584708900000|2020-03-20 12:55:00|2539.8|2537.8|2525.3|2523.3|2540.3|2538.3|2525.3|2523.3|8499
1584709200000|2020-03-20 13:00:00|2521.3|2519.3|2532.3|2530.3|2536.3|2534.3|2519.3|2517.3|11237
1584709500000|2020-03-20 13:05:00|2531.3|2529.3|2532.3|2530.3|2535.3|2533.3|2528.3|2526.3|9858
1584709800000|2020-03-20 13:10:00|2531.3|2529.3|2533.3|2531.3|2534.3|2532.3|2522.3|2520.3|13019
1584710100000|2020-03-20 13:15:00|2532.3|2530.3|2527.3|2525.3|2534.3|2532.3|2525.3|2523.3|10116
1584710400000|2020-03-20 13:20:00|2528.3|2526.3|2531.3|2529.3|2535.3|2533.3|2526.3|2524.3|8169
1584710700000|2020-03-20 13:25:00|2530.8|2528.8|2534.8|2532.8|2537.3|2535.3|2528.3|2526.3|12392
1584711000000|2020-03-20 13:30:00|2534.3|2532.3|2548.3|2546.3|2548.3|2546.3|2530.3|2528.3|16263
1584711300000|2020-03-20 13:35:00|2547.3|2545.3|2534.3|2532.3|2554.8|2552.8|2534.3|2532.3|13323
1584711600000|2020-03-20 13:40:00|2535.3|2533.3|2513.3|2511.3|2537.3|2535.3|2511.3|2509.3|22246
1584711900000|2020-03-20 13:45:00|2512.3|2510.3|2511.3|2509.3|2516.3|2514.3|2503.3|2501.3|28068
1584712200000|2020-03-20 13:50:00|2510.3|2508.3|2504.3|2502.3|2515.3|2513.3|2504.3|2502.3|18942
1584712500000|2020-03-20 13:55:00|2503.3|2501.3|2518.3|2516.3|2519.3|2517.3|2503.3|2501.3|14596
1584712800000|2020-03-20 14:00:00|2514.8|2512.8|2531.3|2529.3|2535.8|2533.8|2511.3|2509.3|20209
1584713100000|2020-03-20 14:05:00|2531.8|2529.8|2525.3|2523.3|2533.3|2531.3|2522.3|2520.3|13731
1584713400000|2020-03-20 14:10:00|2524.8|2522.8|2522.3|2520.3|2532.3|2530.3|2519.3|2517.3|16043
1584713700000|2020-03-20 14:15:00|2522.8|2520.8|2533.3|2531.3|2535.3|2533.3|2520.3|2518.3|14340
1584714000000|2020-03-20 14:20:00|2532.3|2530.3|2552.3|2550.3|2552.3|2550.3|2529.3|2527.3|14082
1584714300000|2020-03-20 14:25:00|2553.3|2551.3|2546.3|2544.3|2556.3|2554.3|2543.3|2541.3|13533
1584714600000|2020-03-20 14:30:00|2547.3|2545.3|2558.8|2556.8|2559.3|2557.3|2545.3|2543.3|12429
1584714900000|2020-03-20 14:35:00|2559.3|2557.3|2554.8|2552.8|2559.3|2557.3|2550.3|2548.3|13233
1584715200000|2020-03-20 14:40:00|2555.3|2553.3|2552.3|2550.3|2561.3|2559.3|2550.3|2548.3|13861
1584715500000|2020-03-20 14:45:00|2551.3|2549.3|2553.3|2551.3|2556.3|2554.3|2547.3|2545.3|13926
1584715800000|2020-03-20 14:50:00|2554.3|2552.3|2563.3|2561.3|2563.3|2561.3|2552.3|2550.3|11728
1584716100000|2020-03-20 14:55:00|2564.3|2562.3|2566.3|2564.3|2569.3|2567.3|2562.3|2560.3|11503
1584716400000|2020-03-20 15:00:00|2567.3|2565.3|2560.3|2558.3|2571.3|2569.3|2559.3|2557.3|13388
1584716700000|2020-03-20 15:05:00|2560.8|2558.8|2557.3|2555.3|2563.3|2561.3|2544.3|2542.3|21623
1584717000000|2020-03-20 15:10:00|2558.3|2556.3|2552.3|2550.3|2565.3|2563.3|2552.3|2550.3|17278
1584717300000|2020-03-20 15:15:00|2553.3|2551.3|2546.3|2544.3|2554.3|2552.3|2545.3|2543.3|14665
1584717600000|2020-03-20 15:20:00|2547.3|2545.3|2521.3|2519.3|2547.3|2545.3|2521.3|2519.3|27649
1584717900000|2020-03-20 15:25:00|2520.8|2518.8|2540.3|2538.3|2546.3|2544.3|2520.8|2518.8|26780
1584718200000|2020-03-20 15:30:00|2539.3|2537.3|2546.3|2544.3|2552.3|2550.3|2531.3|2529.3|21153
1584718500000|2020-03-20 15:35:00|2545.3|2543.3|2554.3|2552.3|2557.3|2555.3|2539.3|2537.3|25449
1584718800000|2020-03-20 15:40:00|2553.3|2551.3|2554.3|2552.3|2563.3|2561.3|2552.3|2550.3|25893
1584719100000|2020-03-20 15:45:00|2553.3|2551.3|2555.3|2553.3|2558.3|2556.3|2545.3|2543.3|17834
1584719400000|2020-03-20 15:50:00|2556.3|2554.3|2548.3|2546.3|2560.3|2558.3|2544.3|2542.3|16339
1584719700000|2020-03-20 15:55:00|2549.3|2547.3|2557.3|2555.3|2562.3|2560.3|2548.3|2546.3|15510
1584720000000|2020-03-20 16:00:00|2556.3|2554.3|2552.3|2550.3|2561.3|2559.3|2551.3|2549.3|9833
1584720300000|2020-03-20 16:05:00|2551.3|2549.3|2540.3|2538.3|2551.3|2549.3|2540.3|2538.3|20652
1584720600000|2020-03-20 16:10:00|2539.3|2537.3|2545.3|2543.3|2549.3|2547.3|2539.3|2537.3|30569
1584720900000|2020-03-20 16:15:00|2546.3|2544.3|2537.3|2535.3|2547.3|2545.3|2532.3|2530.3|24481
1584721200000|2020-03-20 16:20:00|2536.3|2534.3|2532.3|2530.3|2539.3|2537.3|2532.3|2530.3|30755
1584721500000|2020-03-20 16:25:00|2533.3|2531.3|2522.3|2520.3|2533.3|2531.3|2519.3|2517.3|62052
1584721800000|2020-03-20 16:30:00|2521.3|2519.3|2540.3|2538.3|2540.3|2538.3|2519.3|2517.3|110030
1584722100000|2020-03-20 16:35:00|2542.3|2540.3|2533.3|2531.3|2542.3|2540.3|2524.3|2522.3|73367
1584722400000|2020-03-20 16:40:00|2532.3|2530.3|2538.3|2536.3|2544.3|2542.3|2528.3|2526.3|27270
1584722700000|2020-03-20 16:45:00|2539.3|2537.3|2545.3|2543.3|2550.3|2548.3|2533.3|2531.3|24966
1584723000000|2020-03-20 16:50:00|2545.8|2543.8|2556.3|2554.3|2559.3|2557.3|2545.3|2543.3|18274
1584723300000|2020-03-20 16:55:00|2555.3|2553.3|2545.3|2543.3|2560.3|2558.3|2544.3|2542.3|13009
1584723600000|2020-03-20 17:00:00|2544.3|2542.3|2549.3|2547.3|2561.3|2559.3|2541.3|2539.3|15912
1584723900000|2020-03-20 17:05:00|2550.3|2548.3|2557.3|2555.3|2560.3|2558.3|2550.3|2548.3|9949
1584724200000|2020-03-20 17:10:00|2557.8|2555.8|2552.3|2550.3|2563.3|2561.3|2552.3|2550.3|10955
1584724500000|2020-03-20 17:15:00|2553.3|2551.3|2552.3|2550.3|2558.3|2556.3|2549.3|2547.3|7003
1584724800000|2020-03-20 17:20:00|2551.3|2549.3|2537.3|2535.3|2551.3|2549.3|2536.3|2534.3|15253
1584725100000|2020-03-20 17:25:00|2538.3|2536.3|2536.3|2534.3|2538.3|2536.3|2530.3|2528.3|9381
1584725400000|2020-03-20 17:30:00|2537.3|2535.3|2534.3|2532.3|2541.3|2539.3|2531.3|2529.3|6899
1584725700000|2020-03-20 17:35:00|2533.3|2531.3|2537.3|2535.3|2539.3|2537.3|2528.3|2526.3|5322
1584726000000|2020-03-20 17:40:00|2536.3|2534.3|2535.3|2533.3|2539.3|2537.3|2533.3|2531.3|6048
1584726300000|2020-03-20 17:45:00|2536.3|2534.3|2528.3|2526.3|2541.3|2539.3|2528.3|2526.3|6546
1584726600000|2020-03-20 17:50:00|2529.3|2527.3|2529.3|2527.3|2533.3|2531.3|2527.3|2525.3|4366
1584726900000|2020-03-20 17:55:00|2528.8|2526.8|2532.3|2530.3|2533.3|2531.3|2528.3|2526.3|7305
1584727200000|2020-03-20 18:00:00|2531.3|2529.3|2528.3|2526.3|2533.3|2531.3|2526.3|2524.3|6479
1584727500000|2020-03-20 18:05:00|2527.3|2525.3|2534.3|2532.3|2538.3|2536.3|2527.3|2525.3|4035
1584727800000|2020-03-20 18:10:00|2535.3|2533.3|2523.3|2521.3|2535.3|2533.3|2523.3|2521.3|2892
1584728100000|2020-03-20 18:15:00|2522.8|2520.8|2515.3|2513.3|2523.3|2521.3|2515.3|2513.3|5452
1584728400000|2020-03-20 18:20:00|2516.3|2514.3|2515.3|2513.3|2522.3|2520.3|2514.3|2512.3|3816
1584728700000|2020-03-20 18:25:00|2516.3|2514.3|2508.3|2506.3|2516.3|2514.3|2504.3|2502.3|6000
1584729000000|2020-03-20 18:30:00|2509.3|2507.3|2499.3|2497.3|2513.3|2511.3|2498.3|2496.3|5434
1584729300000|2020-03-20 18:35:00|2500.3|2498.3|2497.3|2495.3|2505.3|2503.3|2492.3|2490.3|5360
1584729600000|2020-03-20 18:40:00|2496.3|2494.3|2499.3|2497.3|2501.8|2499.8|2493.3|2491.3|5465
1584729900000|2020-03-20 18:45:00|2499.8|2497.8|2502.3|2500.3|2508.3|2506.3|2497.8|2495.8|4131
1584730200000|2020-03-20 18:50:00|2503.3|2501.3|2488.3|2486.3|2506.3|2504.3|2487.3|2485.3|5079
1584730500000|2020-03-20 18:55:00|2488.8|2486.8|2487.3|2485.3|2490.3|2488.3|2476.3|2474.3|7093
1584730800000|2020-03-20 19:00:00|2487.8|2485.8|2484.3|2482.3|2496.3|2494.3|2480.8|2478.8|6475
1584731100000|2020-03-20 19:05:00|2484.8|2482.8|2484.3|2482.3|2493.3|2491.3|2483.3|2481.3|3642
1584731400000|2020-03-20 19:10:00|2484.8|2482.8|2496.3|2494.3|2499.3|2497.3|2481.3|2479.3|7456
1584731700000|2020-03-20 19:15:00|2495.3|2493.3|2479.3|2477.3|2498.3|2496.3|2478.3|2476.3|5527
1584732000000|2020-03-20 19:20:00|2478.3|2476.3|2482.3|2480.3|2486.3|2484.3|2478.3|2476.3|4557
1584732300000|2020-03-20 19:25:00|2483.3|2481.3|2505.3|2503.3|2510.3|2508.3|2482.3|2480.3|8990
1584732600000|2020-03-20 19:30:00|2504.8|2502.8|2502.3|2500.3|2511.3|2509.3|2495.3|2493.3|9154
1584732900000|2020-03-20 19:35:00|2501.3|2499.3|2484.3|2482.3|2501.3|2499.3|2482.3|2480.3|9720
1584733200000|2020-03-20 19:40:00|2483.3|2481.3|2479.3|2477.3|2491.8|2489.8|2479.3|2477.3|10230
1584733500000|2020-03-20 19:45:00|2478.8|2476.8|2467.3|2465.3|2481.3|2479.3|2467.3|2465.3|10054
1584733800000|2020-03-20 19:50:00|2466.8|2464.8|2461.3|2459.3|2466.8|2464.8|2455.3|2453.3|20092
1584734100000|2020-03-20 19:55:00|2459.3|2457.3|2454.3|2452.3|2463.3|2461.3|2449.3|2447.3|15663
1584734400000|2020-03-20 20:00:00|2454.8|2452.8|2457.3|2455.3|2461.3|2459.3|2453.3|2451.3|3929
1584734700000|2020-03-20 20:05:00|2457.8|2455.8|2456.3|2454.3|2462.3|2460.3|2456.3|2454.3|1243
1584735000000|2020-03-20 20:10:00|2457.3|2455.3|2458.8|2456.8|2460.3|2458.3|2456.3|2454.3|1320
1584735300000|2020-03-20 20:15:00|2459.3|2457.3|2456.3|2454.3|2460.3|2458.3|2456.3|2454.3|294
1584735600000|2020-03-20 20:20:00|2456.8|2454.8|2454.3|2452.3|2457.3|2455.3|2454.3|2452.3|929
1584735900000|2020-03-20 20:25:00|2451.3|2449.3|2457.3|2455.3|2459.3|2457.3|2443.8|2441.8|2293
1584736200000|2020-03-20 20:30:00|2456.3|2454.3|2453.3|2451.3|2458.3|2456.3|2442.3|2440.3|2264
1584736500000|2020-03-20 20:35:00|2453.8|2451.8|2448.3|2446.3|2455.3|2453.3|2447.3|2445.3|1658
1584736800000|2020-03-20 20:40:00|2447.3|2445.3|2445.3|2443.3|2449.3|2447.3|2445.3|2443.3|1994
1584737100000|2020-03-20 20:45:00|2446.3|2444.3|2444.3|2442.3|2447.3|2445.3|2441.8|2439.8|1033
1584737400000|2020-03-20 20:50:00|2444.8|2442.8|2450.3|2448.3|2452.3|2450.3|2444.3|2442.3|1794
1584737700000|2020-03-20 20:55:00|2449.3|2447.3|2454.3|2452.3|2455.3|2453.3|2447.8|2445.8|2512
1584914400000|2020-03-22 22:00:00|2361.65|2358.15|2336.65|2333.15|2363.35|2359.85|2336.65|2333.15|0
1584914700000|2020-03-22 22:05:00|2336.75|2333.25|2336.75|2333.25|2336.75|2333.25|2336.75|2333.25|0
1584916500000|2020-03-22 22:35:00|2334.75|2331.25|2334.75|2331.25|2334.75|2331.25|2334.75|2331.25|0
1584916800000|2020-03-22 22:40:00|2332.75|2329.25|2328.75|2325.25|2332.75|2329.25|2328.75|2325.25|0
1584917100000|2020-03-22 22:45:00|2329.75|2326.25|2330.75|2327.25|2330.75|2327.25|2329.75|2326.25|0
1584917400000|2020-03-22 22:50:00|2332.75|2329.25|2332.75|2329.25|2332.75|2329.25|2332.75|2329.25|0
1584917700000|2020-03-22 22:55:00|2333.75|2330.25|2334.75|2331.25|2334.75|2331.25|2333.75|2330.25|0
1584918000000|2020-03-22 23:00:00|2335.75|2332.25|2335.75|2332.25|2335.75|2332.25|2335.75|2332.25|0
1584919800000|2020-03-22 23:30:00|2336.75|2333.25|2337.75|2334.25|2337.75|2334.25|2336.75|2333.25|0
1584920100000|2020-03-22 23:35:00|2345.35|2341.85|2384.75|2381.25|2384.75|2381.25|2342.85|2339.35|0
1584920400000|2020-03-22 23:40:00|2379.45|2375.95|2355.15|2351.65|2406.75|2403.25|2352.25|2348.75|0
1584920700000|2020-03-22 23:45:00|2353.85|2350.35|2357.05|2353.55|2359.85|2356.35|2343.85|2340.35|0
1584921000000|2020-03-22 23:50:00|2357.35|2353.85|2368.35|2364.85|2381.85|2378.35|2357.05|2353.55|0
1584921300000|2020-03-22 23:55:00|2368.95|2365.45|2361.15|2357.65|2381.55|2378.05|2360.85|2357.35|0
1584921600000|2020-03-23 00:00:00|2361.75|2358.25|2376.15|2372.65|2380.25|2376.75|2361.15|2357.65|0
1584921900000|2020-03-23 00:05:00|2375.85|2372.35|2372.15|2368.65|2378.35|2374.85|2363.95|2360.45|0
1584922200000|2020-03-23 00:10:00|2371.45|2367.95|2358.75|2355.25|2375.85|2372.35|2357.85|2354.35|0
1584922500000|2020-03-23 00:15:00|2358.45|2354.95|2346.05|2343.55|2359.05|2355.55|2322.55|2320.05|3868
1584922800000|2020-03-23 00:20:00|2346.55|2344.05|2369.05|2366.55|2370.55|2368.05|2338.05|2335.55|2114
1584923100000|2020-03-23 00:25:00|2369.55|2367.05|2363.05|2360.55|2372.55|2370.05|2358.55|2356.05|690
1584923400000|2020-03-23 00:30:00|2362.55|2360.05|2364.05|2361.55|2368.55|2366.05|2353.55|2351.05|778
1584923700000|2020-03-23 00:35:00|2363.55|2361.05|2361.55|2359.05|2364.05|2361.55|2350.55|2348.05|1184
1584924000000|2020-03-23 00:40:00|2360.55|2358.05|2363.55|2361.05|2368.55|2366.05|2360.55|2358.05|816
1584924300000|2020-03-23 00:45:00|2364.05|2361.55|2370.05|2367.55|2370.55|2368.05|2364.05|2361.55|891
1584924600000|2020-03-23 00:50:00|2369.55|2367.05|2366.05|2363.55|2369.55|2367.05|2359.55|2357.05|493
1584924900000|2020-03-23 00:55:00|2365.05|2362.55|2356.55|2354.05|2365.05|2362.55|2353.55|2351.05|817
1584925200000|2020-03-23 01:00:00|2357.05|2354.55|2357.55|2355.05|2361.55|2359.05|2350.05|2347.55|1442
1584925500000|2020-03-23 01:05:00|2358.55|2356.05|2357.55|2355.05|2361.55|2359.05|2354.55|2352.05|641
1584925800000|2020-03-23 01:10:00|2358.05|2355.55|2363.55|2361.05|2363.55|2361.05|2357.55|2355.05|424
1584926100000|2020-03-23 01:15:00|2364.05|2361.55|2360.55|2358.05|2365.55|2363.05|2358.55|2356.05|843
1584926400000|2020-03-23 01:20:00|2360.05|2357.55|2356.55|2354.05|2360.05|2357.55|2354.55|2352.05|407
1584926700000|2020-03-23 01:25:00|2357.55|2355.05|2359.55|2357.05|2360.55|2358.05|2355.05|2352.55|304
1584927000000|2020-03-23 01:30:00|2360.55|2358.05|2367.55|2365.05|2368.55|2366.05|2360.55|2358.05|692
1584927300000|2020-03-23 01:35:00|2367.05|2364.55|2371.55|2369.05|2373.05|2370.55|2364.05|2361.55|1161
1584927600000|2020-03-23 01:40:00|2370.05|2367.55|2364.05|2361.55|2371.55|2369.05|2362.55|2360.05|510
1584927900000|2020-03-23 01:45:00|2363.55|2361.05|2369.55|2367.05|2370.55|2368.05|2354.55|2352.05|343
1584928200000|2020-03-23 01:50:00|2369.05|2366.55|2370.05|2367.55|2370.55|2368.05|2361.05|2358.55|286
1584928500000|2020-03-23 01:55:00|2369.55|2367.05|2371.55|2369.05|2372.55|2370.05|2364.55|2362.05|227
1584928800000|2020-03-23 02:00:00|2372.05|2369.55|2364.55|2362.05|2372.55|2370.05|2363.55|2361.05|300
1584929100000|2020-03-23 02:05:00|2365.55|2363.05|2367.55|2365.05|2371.05|2368.55|2362.55|2360.05|261
1584929400000|2020-03-23 02:10:00|2367.05|2364.55|2365.05|2362.55|2371.55|2369.05|2363.55|2361.05|230
1584929700000|2020-03-23 02:15:00|2365.55|2363.05|2360.55|2358.05|2365.55|2363.05|2360.55|2358.05|251
1584930000000|2020-03-23 02:20:00|2361.05|2358.55|2350.55|2348.05|2361.05|2358.55|2350.55|2348.05|554
1584930300000|2020-03-23 02:25:00|2349.55|2347.05|2357.55|2355.05|2358.05|2355.55|2348.55|2346.05|614
1584930600000|2020-03-23 02:30:00|2356.55|2354.05|2362.55|2360.05|2371.05|2368.55|2352.05|2349.55|504
1584930900000|2020-03-23 02:35:00|2363.05|2360.55|2368.05|2365.55|2369.55|2367.05|2360.55|2358.05|343
1584931200000|2020-03-23 02:40:00|2367.55|2365.05|2371.05|2368.55|2375.55|2373.05|2364.55|2362.05|1146
1584931500000|2020-03-23 02:45:00|2371.55|2369.05|2376.55|2374.05|2378.55|2376.05|2369.55|2367.05|413
1584931800000|2020-03-23 02:50:00|2376.05|2373.55|2374.05|2371.55|2377.55|2375.05|2371.55|2369.05|749
1584932100000|2020-03-23 02:55:00|2373.55|2371.05|2377.05|2374.55|2377.05|2374.55|2373.55|2371.05|520
1584932400000|2020-03-23 03:00:00|2376.55|2374.05|2397.05|2394.55|2397.55|2395.05|2376.05|2373.55|877
1584932700000|2020-03-23 03:05:00|2396.55|2394.05|2389.05|2386.55|2398.05|2395.55|2381.05|2378.55|834
1584933000000|2020-03-23 03:10:00|2388.55|2386.05|2377.55|2375.05|2389.55|2387.05|2375.05|2372.55|680
1584933300000|2020-03-23 03:15:00|2378.05|2375.55|2382.55|2380.05|2382.55|2380.05|2374.05|2371.55|222
1584933600000|2020-03-23 03:20:00|2383.05|2380.55|2395.05|2392.55|2395.55|2393.05|2383.05|2380.55|527
1584933900000|2020-03-23 03:25:00|2394.55|2392.05|2389.55|2387.05|2397.55|2395.05|2389.55|2387.05|782
1584934200000|2020-03-23 03:30:00|2390.05|2387.55|2383.05|2380.55|2391.55|2389.05|2381.05|2378.55|543
1584934500000|2020-03-23 03:35:00|2382.55|2380.05|2382.55|2380.05|2388.05|2385.55|2381.55|2379.05|236
1584934800000|2020-03-23 03:40:00|2382.05|2379.55|2377.55|2375.05|2384.55|2382.05|2376.55|2374.05|373
1584935100000|2020-03-23 03:45:00|2378.05|2375.55|2379.55|2377.05|2385.55|2383.05|2376.55|2374.05|214
1584935400000|2020-03-23 03:50:00|2380.05|2377.55|2377.05|2374.55|2384.55|2382.05|2375.55|2373.05|261
1584935700000|2020-03-23 03:55:00|2376.55|2374.05|2375.05|2372.55|2379.05|2376.55|2374.55|2372.05|178
1584936000000|2020-03-23 04:00:00|2375.55|2373.05|2377.55|2375.05|2379.55|2377.05|2372.55|2370.05|263
1584936300000|2020-03-23 04:05:00|2378.05|2375.55|2376.55|2374.05|2382.05|2379.55|2374.05|2371.55|193
1584936600000|2020-03-23 04:10:00|2377.05|2374.55|2379.05|2376.55|2385.05|2382.55|2375.55|2373.05|216
1584936900000|2020-03-23 04:15:00|2379.55|2377.05|2379.55|2377.05|2380.55|2378.05|2376.55|2374.05|265
1584937200000|2020-03-23 04:20:00|2379.05|2376.55|2378.05|2375.55|2380.55|2378.05|2376.05|2373.55|213
1584937500000|2020-03-23 04:25:00|2378.55|2376.05|2376.05|2373.55|2379.05|2376.55|2369.55|2367.05|485
1584937800000|2020-03-23 04:30:00|2375.55|2373.05|2377.55|2375.05|2378.05|2375.55|2374.55|2372.05|422
1584938100000|2020-03-23 04:35:00|2378.05|2375.55|2377.05|2374.55|2380.05|2377.55|2376.05|2373.55|256
1584938400000|2020-03-23 04:40:00|2377.55|2375.05|2383.55|2381.05|2384.55|2382.05|2373.55|2371.05|586
1584938700000|2020-03-23 04:45:00|2384.55|2382.05|2384.55|2382.05|2385.55|2383.05|2379.55|2377.05|264
1584939000000|2020-03-23 04:50:00|2385.05|2382.55|2390.05|2387.55|2392.55|2390.05|2384.05|2381.55|365
1584939300000|2020-03-23 04:55:00|2389.55|2387.05|2395.55|2393.05|2397.55|2395.05|2387.55|2385.05|245
1584939600000|2020-03-23 05:00:00|2396.55|2394.05|2389.55|2387.05|2397.55|2395.05|2387.55|2385.05|643
1584939900000|2020-03-23 05:05:00|2390.55|2388.05|2380.55|2378.05|2391.55|2389.05|2380.55|2378.05|242
1584940200000|2020-03-23 05:10:00|2381.05|2378.55|2377.55|2375.05|2386.05|2383.55|2371.05|2368.55|780
1584940500000|2020-03-23 05:15:00|2377.05|2374.55|2378.55|2376.05|2380.55|2378.05|2372.55|2370.05|669
1584940800000|2020-03-23 05:20:00|2377.55|2375.05|2379.05|2376.55|2381.55|2379.05|2371.55|2369.05|597
1584941100000|2020-03-23 05:25:00|2378.55|2376.05|2375.55|2373.05|2380.55|2378.05|2372.55|2370.05|295
1584941400000|2020-03-23 05:30:00|2375.05|2372.55|2384.05|2381.55|2385.55|2383.05|2374.55|2372.05|310
1584941700000|2020-03-23 05:35:00|2384.55|2382.05|2391.55|2389.05|2392.55|2390.05|2382.55|2380.05|785
1584942000000|2020-03-23 05:40:00|2391.05|2388.55|2393.55|2391.05|2393.55|2391.05|2387.55|2385.05|804
1584942300000|2020-03-23 05:45:00|2393.05|2390.55|2398.55|2396.05|2398.55|2396.05|2392.55|2390.05|929
1584942600000|2020-03-23 05:50:00|2398.05|2395.55|2398.05|2395.55|2402.55|2400.05|2395.55|2393.05|750
1584942900000|2020-03-23 05:55:00|2398.55|2396.05|2407.55|2405.05|2408.55|2406.05|2397.55|2395.05|1262
1584943200000|2020-03-23 06:00:00|2406.05|2403.55|2397.05|2394.55|2407.55|2405.05|2395.05|2392.55|1156
1584943500000|2020-03-23 06:05:00|2397.55|2395.05|2405.05|2402.55|2410.55|2408.05|2396.55|2394.05|678
1584943800000|2020-03-23 06:10:00|2404.55|2402.05|2401.55|2399.05|2411.05|2408.55|2398.55|2396.05|637
1584944100000|2020-03-23 06:15:00|2402.05|2399.55|2414.55|2412.05|2414.55|2412.05|2402.05|2399.55|760
1584944400000|2020-03-23 06:20:00|2415.05|2412.55|2413.55|2411.05|2432.05|2429.55|2413.55|2411.05|1152
1584944700000|2020-03-23 06:25:00|2412.55|2410.05|2411.55|2409.05|2418.55|2416.05|2408.05|2405.55|1507
1584945000000|2020-03-23 06:30:00|2411.05|2408.55|2414.05|2411.55|2418.55|2416.05|2410.55|2408.05|491
1584945300000|2020-03-23 06:35:00|2414.55|2412.05|2412.55|2410.05|2418.55|2416.05|2412.55|2410.05|407
1584945600000|2020-03-23 06:40:00|2413.55|2411.05|2412.55|2410.05|2414.55|2412.05|2412.55|2410.05|655
1584945900000|2020-03-23 06:45:00|2413.05|2410.55|2414.55|2412.05|2415.05|2412.55|2410.55|2408.05|1877
1584946200000|2020-03-23 06:50:00|2414.05|2411.55|2413.55|2411.05|2414.05|2411.55|2407.55|2405.05|2160
1584946500000|2020-03-23 06:55:00|2414.05|2411.55|2417.05|2414.55|2417.05|2414.55|2409.55|2407.05|1466
1584946800000|2020-03-23 07:00:00|2416.8|2414.8|2439.8|2437.8|2439.8|2437.8|2416.8|2414.8|4540
1584947100000|2020-03-23 07:05:00|2439.3|2437.3|2432.3|2430.3|2440.3|2438.3|2427.3|2425.3|6227
1584947400000|2020-03-23 07:10:00|2431.3|2429.3|2442.3|2440.3|2447.8|2445.8|2431.3|2429.3|6133
1584947700000|2020-03-23 07:15:00|2443.3|2441.3|2435.3|2433.3|2450.3|2448.3|2432.3|2430.3|3817
1584948000000|2020-03-23 07:20:00|2436.3|2434.3|2428.3|2426.3|2441.3|2439.3|2427.3|2425.3|3723
1584948300000|2020-03-23 07:25:00|2429.3|2427.3|2432.3|2430.3|2435.3|2433.3|2427.3|2425.3|3874
1584948600000|2020-03-23 07:30:00|2433.3|2431.3|2412.3|2410.3|2434.3|2432.3|2411.3|2409.3|7930
1584948900000|2020-03-23 07:35:00|2413.3|2411.3|2415.3|2413.3|2417.3|2415.3|2409.3|2407.3|6526
1584949200000|2020-03-23 07:40:00|2416.3|2414.3|2409.3|2407.3|2421.3|2419.3|2407.3|2405.3|8378
1584949500000|2020-03-23 07:45:00|2408.3|2406.3|2404.3|2402.3|2412.3|2410.3|2398.3|2396.3|7572
1584949800000|2020-03-23 07:50:00|2403.3|2401.3|2414.3|2412.3|2419.3|2417.3|2401.3|2399.3|7430
1584950100000|2020-03-23 07:55:00|2412.3|2410.3|2423.3|2421.3|2425.3|2423.3|2409.3|2407.3|6798
1584950400000|2020-03-23 08:00:00|2425.3|2423.3|2420.3|2418.3|2439.3|2437.3|2418.3|2416.3|18245
1584950700000|2020-03-23 08:05:00|2421.3|2419.3|2429.3|2427.3|2438.3|2436.3|2413.3|2411.3|15242
1584951000000|2020-03-23 08:10:00|2430.3|2428.3|2434.3|2432.3|2435.3|2433.3|2423.3|2421.3|11883
1584951300000|2020-03-23 08:15:00|2433.3|2431.3|2435.3|2433.3|2441.3|2439.3|2422.3|2420.3|17659
1584951600000|2020-03-23 08:20:00|2436.3|2434.3|2419.3|2417.3|2437.3|2435.3|2418.3|2416.3|10401
1584951900000|2020-03-23 08:25:00|2421.3|2419.3|2437.3|2435.3|2443.3|2441.3|2421.3|2419.3|11788
1584952200000|2020-03-23 08:30:00|2438.3|2436.3|2434.3|2432.3|2441.3|2439.3|2428.3|2426.3|12667
1584952500000|2020-03-23 08:35:00|2434.8|2432.8|2428.3|2426.3|2440.3|2438.3|2418.3|2416.3|13094
1584952800000|2020-03-23 08:40:00|2430.3|2428.3|2440.3|2438.3|2443.3|2441.3|2430.3|2428.3|9440
1584953100000|2020-03-23 08:45:00|2439.3|2437.3|2444.3|2442.3|2452.3|2450.3|2437.3|2435.3|21293
1584953400000|2020-03-23 08:50:00|2443.8|2441.8|2436.5|2434.5|2445.3|2443.3|2426.5|2424.5|12808
1584953700000|2020-03-23 08:55:00|2436|2434|2435.5|2433.5|2446.5|2444.5|2432.5|2430.5|7766
1584954000000|2020-03-23 09:00:00|2436|2434|2452.5|2450.5|2454.5|2452.5|2435.5|2433.5|9725
1584954300000|2020-03-23 09:05:00|2452|2450|2460.5|2458.5|2462.5|2460.5|2447.5|2445.5|12688
1584954600000|2020-03-23 09:10:00|2459.5|2457.5|2451.5|2449.5|2460.5|2458.5|2447.5|2445.5|7722
1584954900000|2020-03-23 09:15:00|2452.5|2450.5|2460.5|2458.5|2461.5|2459.5|2447.5|2445.5|7983
1584955200000|2020-03-23 09:20:00|2461.5|2459.5|2454.5|2452.5|2467.5|2465.5|2451.5|2449.5|12818
1584955500000|2020-03-23 09:25:00|2455.5|2453.5|2456.5|2454.5|2459|2457|2451.5|2449.5|12180
1584955800000|2020-03-23 09:30:00|2457|2455|2466.5|2464.5|2470.5|2468.5|2454.5|2452.5|6951
1584956100000|2020-03-23 09:35:00|2465.5|2463.5|2475.5|2473.5|2476.5|2474.5|2464.5|2462.5|25683
1584956400000|2020-03-23 09:40:00|2473.5|2471.5|2468.5|2466.5|2474.5|2472.5|2468.5|2466.5|8480
1584956700000|2020-03-23 09:45:00|2469.5|2467.5|2470.5|2468.5|2476.5|2474.5|2468.5|2466.5|9267
1584957000000|2020-03-23 09:50:00|2469.5|2467.5|2466.5|2464.5|2469.5|2467.5|2454|2452|15054
1584957300000|2020-03-23 09:55:00|2467.5|2465.5|2460.5|2458.5|2467.5|2465.5|2457.5|2455.5|9119
1584957600000|2020-03-23 10:00:00|2459.5|2457.5|2458.5|2456.5|2461.5|2459.5|2451.5|2449.5|11814
1584957900000|2020-03-23 10:05:00|2460.5|2458.5|2464.5|2462.5|2468.5|2466.5|2459.5|2457.5|8384
1584958200000|2020-03-23 10:10:00|2465.5|2463.5|2460.5|2458.5|2468.5|2466.5|2460.5|2458.5|9008
1584958500000|2020-03-23 10:15:00|2461.5|2459.5|2451.5|2449.5|2461.5|2459.5|2450.5|2448.5|9269
1584958800000|2020-03-23 10:20:00|2450.5|2448.5|2450.5|2448.5|2457.5|2455.5|2450.5|2448.5|17119
1584959100000|2020-03-23 10:25:00|2451.5|2449.5|2461.5|2459.5|2462.5|2460.5|2447.5|2445.5|14678
1584959400000|2020-03-23 10:30:00|2462.5|2460.5|2468.5|2466.5|2468.5|2466.5|2460.5|2458.5|6512
1584959700000|2020-03-23 10:35:00|2467.5|2465.5|2479.5|2477.5|2481.5|2479.5|2467|2465|17846
1584960000000|2020-03-23 10:40:00|2480.5|2478.5|2472.5|2470.5|2481.5|2479.5|2470.5|2468.5|9837
1584960300000|2020-03-23 10:45:00|2471.5|2469.5|2477.5|2475.5|2479.5|2477.5|2471.5|2469.5|4708
1584960600000|2020-03-23 10:50:00|2478|2476|2474.5|2472.5|2478.5|2476.5|2471.5|2469.5|6825
1584960900000|2020-03-23 10:55:00|2475|2473|2478.5|2476.5|2478.5|2476.5|2469.5|2467.5|7589
1584961200000|2020-03-23 11:00:00|2477.5|2475.5|2471.5|2469.5|2478.5|2476.5|2469.5|2467.5|9223
1584961500000|2020-03-23 11:05:00|2471|2469|2469.5|2467.5|2474.5|2472.5|2466.5|2464.5|7144
1584961800000|2020-03-23 11:10:00|2468.5|2466.5|2471.5|2469.5|2475.5|2473.5|2467.5|2465.5|12381
1584962100000|2020-03-23 11:15:00|2470.5|2468.5|2466.5|2464.5|2472.5|2470.5|2465.5|2463.5|9383
1584962400000|2020-03-23 11:20:00|2465.5|2463.5|2470.5|2468.5|2471|2469|2465.5|2463.5|6642
1584962700000|2020-03-23 11:25:00|2470|2468|2466.5|2464.5|2470.5|2468.5|2462.5|2460.5|21078
1584963000000|2020-03-23 11:30:00|2465.5|2463.5|2458.5|2456.5|2467.5|2465.5|2458.5|2456.5|8302
1584963300000|2020-03-23 11:35:00|2459.5|2457.5|2445.5|2443.5|2463.5|2461.5|2444.5|2442.5|10952
1584963600000|2020-03-23 11:40:00|2445|2443|2449.5|2447.5|2453.5|2451.5|2441.5|2439.5|10054
1584963900000|2020-03-23 11:45:00|2450.5|2448.5|2451.5|2449.5|2453.5|2451.5|2448.5|2446.5|7128
1584964200000|2020-03-23 11:50:00|2450.5|2448.5|2448.5|2446.5|2454.5|2452.5|2446.5|2444.5|8663
1584964500000|2020-03-23 11:55:00|2447.5|2445.5|2447.5|2445.5|2450.5|2448.5|2443.5|2441.5|16162
1584964800000|2020-03-23 12:00:00|2447|2445|2487.5|2485.5|2488.5|2486.5|2447|2445|30908
1584965100000|2020-03-23 12:05:00|2486.5|2484.5|2491.5|2489.5|2492.5|2490.5|2481|2479|17789
1584965400000|2020-03-23 12:10:00|2492.5|2490.5|2522.5|2520.5|2537.5|2535.5|2491.5|2489.5|35069
1584965700000|2020-03-23 12:15:00|2523.5|2521.5|2546.5|2544.5|2558.5|2556.5|2518.5|2516.5|29390
1584966000000|2020-03-23 12:20:00|2547.5|2545.5|2569.5|2567.5|2600.5|2598.5|2547.5|2545.5|46582
1584966300000|2020-03-23 12:25:00|2570.5|2568.5|2546|2544|2571.5|2569.5|2538.5|2536.5|67831
1584966600000|2020-03-23 12:30:00|2545.5|2543.5|2536.5|2534.5|2545.5|2543.5|2524.5|2522.5|23038
1584966900000|2020-03-23 12:35:00|2535.5|2533.5|2531.5|2529.5|2539.5|2537.5|2518.5|2516.5|24131
1584967200000|2020-03-23 12:40:00|2532.5|2530.5|2547.5|2545.5|2551.5|2549.5|2530.5|2528.5|18298
1584967500000|2020-03-23 12:45:00|2547|2545|2540.5|2538.5|2547|2545|2537.5|2535.5|13478
1584967800000|2020-03-23 12:50:00|2539.5|2537.5|2541.5|2539.5|2541.5|2539.5|2523.5|2521.5|14980
1584968100000|2020-03-23 12:55:00|2540.5|2538.5|2537.5|2535.5|2545|2543|2534.5|2532.5|10509
1584968400000|2020-03-23 13:00:00|2536.5|2534.5|2543.56|2541.56|2543.56|2541.56|2530.5|2528.5|14935
1584968700000|2020-03-23 13:05:00|2542.56|2540.56|2541.56|2539.56|2553.56|2551.56|2537.56|2535.56|15832
1584969000000|2020-03-23 13:10:00|2543.06|2541.06|2538.56|2536.56|2544.56|2542.56|2529.56|2527.56|12126
1584969300000|2020-03-23 13:15:00|2537.06|2535.06|2534.56|2532.56|2538.56|2536.56|2525.56|2523.56|12917
1584969600000|2020-03-23 13:20:00|2533.56|2531.56|2515.56|2513.56|2533.56|2531.56|2508.56|2506.56|12200
1584969900000|2020-03-23 13:25:00|2514.56|2512.56|2503.06|2501.06|2518.56|2516.56|2502.56|2500.56|10337
1584970200000|2020-03-23 13:30:00|2502.56|2500.56|2504.56|2502.56|2512.56|2510.56|2489.56|2487.56|28132
1584970500000|2020-03-23 13:35:00|2505.56|2503.56|2486.56|2484.56|2510.56|2508.56|2485.56|2483.56|22819
1584970800000|2020-03-23 13:40:00|2485.56|2483.56|2489.56|2487.56|2499.56|2497.56|2485.56|2483.56|15233
1584971100000|2020-03-23 13:45:00|2491.56|2489.56|2511.56|2509.56|2516.56|2514.56|2486.56|2484.56|21282
1584971400000|2020-03-23 13:50:00|2510.56|2508.56|2510.56|2508.56|2518.56|2516.56|2500.56|2498.56|12041
1584971700000|2020-03-23 13:55:00|2511.56|2509.56|2522.56|2520.56|2525.06|2523.06|2511.56|2509.56|11710
1584972000000|2020-03-23 14:00:00|2523.56|2521.56|2503.56|2501.56|2524.56|2522.56|2497.56|2495.56|11237
1584972300000|2020-03-23 14:05:00|2504.56|2502.56|2511.56|2509.56|2513.56|2511.56|2504.56|2502.56|7708
1584972600000|2020-03-23 14:10:00|2512.06|2510.06|2523.56|2521.56|2526.56|2524.56|2511.56|2509.56|10592
1584972900000|2020-03-23 14:15:00|2524.56|2522.56|2506.56|2504.56|2527.56|2525.56|2504.56|2502.56|10102
1584973200000|2020-03-23 14:20:00|2507.06|2505.06|2515.56|2513.56|2515.56|2513.56|2502.06|2500.06|12342
1584973500000|2020-03-23 14:25:00|2516.56|2514.56|2508.56|2506.56|2519.56|2517.56|2501.56|2499.56|9210
1584973800000|2020-03-23 14:30:00|2509.56|2507.56|2502.56|2500.56|2509.56|2507.56|2491.56|2489.56|19078
1584974100000|2020-03-23 14:35:00|2503.56|2501.56|2500.56|2498.56|2504.56|2502.56|2495.56|2493.56|12497
1584974400000|2020-03-23 14:40:00|2501.56|2499.56|2502.56|2500.56|2512.56|2510.56|2495.56|2493.56|22006
1584974700000|2020-03-23 14:45:00|2503.56|2501.56|2496.56|2494.56|2503.56|2501.56|2492.56|2490.56|12675
1584975000000|2020-03-23 14:50:00|2498.56|2496.56|2489.56|2487.56|2500.56|2498.56|2487.56|2485.56|13908
1584975300000|2020-03-23 14:55:00|2488.56|2486.56|2477.56|2475.56|2491.56|2489.56|2476.56|2474.56|26554
1584975600000|2020-03-23 15:00:00|2478.56|2476.56|2483.56|2481.56|2485.56|2483.56|2474.56|2472.56|17453
1584975900000|2020-03-23 15:05:00|2484.56|2482.56|2485.56|2483.56|2488.56|2486.56|2478.56|2476.56|12997
1584976200000|2020-03-23 15:10:00|2486.56|2484.56|2476.87|2474.87|2491.56|2489.56|2475.87|2473.87|25071
1584976500000|2020-03-23 15:15:00|2477.87|2475.87|2470.87|2468.87|2482.87|2480.87|2466.87|2464.87|18010
1584976800000|2020-03-23 15:20:00|2469.87|2467.87|2464.87|2462.87|2469.87|2467.87|2459.87|2457.87|14982
1584977100000|2020-03-23 15:25:00|2465.87|2463.87|2457.87|2455.87|2470.87|2468.87|2457.87|2455.87|28696
1584977400000|2020-03-23 15:30:00|2458.87|2456.87|2461.87|2459.87|2469.87|2467.87|2456.87|2454.87|16607
1584977700000|2020-03-23 15:35:00|2462.87|2460.87|2457.87|2455.87|2464.87|2462.87|2454.87|2452.87|17283
1584978000000|2020-03-23 15:40:00|2458.87|2456.87|2448.87|2446.87|2467.87|2465.87|2448.87|2446.87|20948
1584978300000|2020-03-23 15:45:00|2449.87|2447.87|2459.87|2457.87|2461.87|2459.87|2448.87|2446.87|25990
1584978600000|2020-03-23 15:50:00|2458.87|2456.87|2471.87|2469.87|2475.87|2473.87|2455.87|2453.87|17338
1584978900000|2020-03-23 15:55:00|2470.87|2468.87|2471.87|2469.87|2474.87|2472.87|2460.87|2458.87|17006
1584979200000|2020-03-23 16:00:00|2472.87|2470.87|2479.87|2477.87|2485.87|2483.87|2470.87|2468.87|19080
1584979500000|2020-03-23 16:05:00|2480.87|2478.87|2476.87|2474.87|2485.87|2483.87|2474.87|2472.87|18742
1584979800000|2020-03-23 16:10:00|2477.87|2475.87|2477.87|2475.87|2480.37|2478.37|2467.87|2465.87|31823
1584980100000|2020-03-23 16:15:00|2478.87|2476.87|2490.87|2488.87|2496.87|2494.87|2476.87|2474.87|31200
1584980400000|2020-03-23 16:20:00|2491.87|2489.87|2482.87|2480.87|2493.87|2491.87|2482.87|2480.87|35547
1584980700000|2020-03-23 16:25:00|2483.87|2481.87|2477.87|2475.87|2490.87|2488.87|2470.87|2468.87|52444
1584981000000|2020-03-23 16:30:00|2478.87|2476.87|2485.87|2483.87|2485.87|2483.87|2463.87|2461.87|109525
1584981300000|2020-03-23 16:35:00|2483.87|2481.87|2488.37|2486.37|2491.87|2489.87|2475.87|2473.87|35385
1584981600000|2020-03-23 16:40:00|2487.87|2485.87|2497.87|2495.87|2500.87|2498.87|2485.87|2483.87|25778
1584981900000|2020-03-23 16:45:00|2498.87|2496.87|2513.87|2511.87|2517.87|2515.87|2493.87|2491.87|16237
1584982200000|2020-03-23 16:50:00|2514.87|2512.87|2514.87|2512.87|2515.87|2513.87|2501.87|2499.87|14648
1584982500000|2020-03-23 16:55:00|2512.87|2510.87|2514.87|2512.87|2523.87|2521.87|2510.87|2508.87|22301
1584982800000|2020-03-23 17:00:00|2515.87|2513.87|2500.87|2498.87|2515.87|2513.87|2500.87|2498.87|12239
1584983100000|2020-03-23 17:05:00|2501.87|2499.87|2508.87|2506.87|2510.87|2508.87|2497.87|2495.87|6874
1584983400000|2020-03-23 17:10:00|2509.87|2507.87|2524.87|2522.87|2529.87|2527.87|2507.87|2505.87|16084
1584983700000|2020-03-23 17:15:00|2525.87|2523.87|2522.87|2520.87|2526.37|2524.37|2517.87|2515.87|14775
1584984000000|2020-03-23 17:20:00|2521.87|2519.87|2513.87|2511.87|2525.87|2523.87|2504.87|2502.87|12150
1584984300000|2020-03-23 17:25:00|2513.37|2511.37|2503.87|2501.87|2513.37|2511.37|2502.87|2500.87|8997
1584984600000|2020-03-23 17:30:00|2502.87|2500.87|2508.87|2506.87|2508.87|2506.87|2497.87|2495.87|9015
1584984900000|2020-03-23 17:35:00|2507.87|2505.87|2502.87|2500.87|2507.87|2505.87|2499.87|2497.87|9651
1584985200000|2020-03-23 17:40:00|2501.87|2499.87|2502.87|2500.87|2512.87|2510.87|2500.87|2498.87|8909
1584985500000|2020-03-23 17:45:00|2503.87|2501.87|2533.87|2531.87|2534.87|2532.87|2503.87|2501.87|9635
1584985800000|2020-03-23 17:50:00|2532.87|2530.87|2525.87|2523.87|2533.87|2531.87|2523.87|2521.87|9544
1584986100000|2020-03-23 17:55:00|2524.87|2522.87|2518.37|2516.37|2524.87|2522.87|2503.87|2501.87|10503
1584986400000|2020-03-23 18:00:00|2518.87|2516.87|2512.87|2510.87|2518.87|2516.87|2504.87|2502.87|5362
1584986700000|2020-03-23 18:05:00|2511.87|2509.87|2505.87|2503.87|2525.87|2523.87|2505.87|2503.87|4020
1584987000000|2020-03-23 18:10:00|2505.37|2503.37|2508.87|2506.87|2513.87|2511.87|2504.87|2502.87|2813
1584987300000|2020-03-23 18:15:00|2509.87|2507.87|2506.87|2504.87|2518.87|2516.87|2506.87|2504.87|1913
1584987600000|2020-03-23 18:20:00|2507.87|2505.87|2507.87|2505.87|2512.87|2510.87|2498.37|2496.37|5090
1584987900000|2020-03-23 18:25:00|2506.87|2504.87|2518.87|2516.87|2523.87|2521.87|2503.87|2501.87|4069
1584988200000|2020-03-23 18:30:00|2519.87|2517.87|2505.87|2503.87|2519.87|2517.87|2502.87|2500.87|2916
1584988500000|2020-03-23 18:35:00|2506.87|2504.87|2502.87|2500.87|2513.87|2511.87|2500.87|2498.87|2695
1584988800000|2020-03-23 18:40:00|2503.87|2501.87|2503.87|2501.87|2510.87|2508.87|2501.87|2499.87|5095
1584989100000|2020-03-23 18:45:00|2504.37|2502.37|2517.87|2515.87|2519.37|2517.37|2495.87|2493.87|3327
1584989400000|2020-03-23 18:50:00|2516.87|2514.87|2500.87|2498.87|2516.87|2514.87|2498.87|2496.87|2951
1584989700000|2020-03-23 18:55:00|2499.87|2497.87|2492.87|2490.87|2503.87|2501.87|2489.87|2487.87|4110
1584990000000|2020-03-23 19:00:00|2493.87|2491.87|2493.87|2491.87|2495.87|2493.87|2483.87|2481.87|5362
1584990300000|2020-03-23 19:05:00|2492.37|2490.37|2483.87|2481.87|2497.87|2495.87|2483.87|2481.87|4417
1584990600000|2020-03-23 19:10:00|2484.37|2482.37|2489.87|2487.87|2490.87|2488.87|2481.87|2479.87|3054
1584990900000|2020-03-23 19:15:00|2488.87|2486.87|2482.87|2480.87|2491.87|2489.87|2479.87|2477.87|2744
1584991200000|2020-03-23 19:20:00|2481.87|2479.87|2476.87|2474.87|2483.87|2481.87|2474.87|2472.87|2665
1584991500000|2020-03-23 19:25:00|2477.87|2475.87|2473.87|2471.87|2478.87|2476.87|2472.87|2470.87|4170
1584991800000|2020-03-23 19:30:00|2474.87|2472.87|2470.87|2468.87|2477.87|2475.87|2468.87|2466.87|4343
1584992100000|2020-03-23 19:35:00|2470.37|2468.37|2477.87|2475.87|2480.87|2478.87|2467.87|2465.87|4262
1584992400000|2020-03-23 19:40:00|2478.87|2476.87|2477.37|2475.37|2482.87|2480.87|2474.87|2472.87|4327
1584992700000|2020-03-23 19:45:00|2476.87|2474.87|2470.87|2468.87|2481.87|2479.87|2470.87|2468.87|5500
1584993000000|2020-03-23 19:50:00|2469.87|2467.87|2489.87|2487.87|2490.37|2488.37|2469.87|2467.87|12153
1584993300000|2020-03-23 19:55:00|2490.37|2488.37|2472.37|2470.37|2497.87|2495.87|2468.87|2466.87|11861
1584993600000|2020-03-23 20:00:00|2473.87|2471.87|2467.87|2465.87|2474.87|2472.87|2465.87|2463.87|3058
1584993900000|2020-03-23 20:05:00|2466.87|2464.87|2473.87|2471.87|2473.87|2471.87|2465.87|2463.87|1599
1584994200000|2020-03-23 20:10:00|2474.37|2472.37|2478.37|2476.37|2478.87|2476.87|2471.87|2469.87|1078
1584994500000|2020-03-23 20:15:00|2477.87|2475.87|2473.87|2471.87|2479.87|2477.87|2472.87|2470.87|413
1584994800000|2020-03-23 20:20:00|2474.87|2472.87|2476.87|2474.87|2477.87|2475.87|2474.87|2472.87|254
1584995100000|2020-03-23 20:25:00|2477.87|2475.87|2475.87|2473.87|2480.37|2478.37|2475.87|2473.87|376
1584995400000|2020-03-23 20:30:00|2474.87|2472.87|2471.87|2469.87|2478.37|2476.37|2471.87|2469.87|833
1584995700000|2020-03-23 20:35:00|2472.87|2470.87|2479.87|2477.87|2479.87|2477.87|2471.87|2469.87|543
1584996000000|2020-03-23 20:40:00|2480.37|2478.37|2487.87|2485.87|2489.87|2487.87|2480.37|2478.37|433
1584996300000|2020-03-23 20:45:00|2487.37|2485.37|2487.87|2485.87|2489.87|2487.87|2485.37|2483.37|1219
1584996600000|2020-03-23 20:50:00|2487.37|2485.37|2490.87|2488.87|2490.87|2488.87|2486.87|2484.87|858
1584996900000|2020-03-23 20:55:00|2490.37|2488.37|2492.87|2490.87|2492.87|2490.87|2489.87|2487.87|1349
1584997200000|2020-03-23 21:00:00|2493.32|2489.82|2494.62|2491.12|2498.02|2494.52|2492.52|2489.02|218
1584997500000|2020-03-23 21:05:00|2494.32|2490.82|2497.12|2493.62|2498.92|2495.42|2493.52|2490.02|0
1584997800000|2020-03-23 21:10:00|2495.92|2492.42|2498.52|2495.02|2500.42|2496.92|2495.92|2492.42|0
1584998100000|2020-03-23 21:15:00|2498.62|2495.12|2497.92|2494.42|2498.62|2495.12|2496.42|2492.92|0
1584998400000|2020-03-23 21:20:00|2497.52|2494.02|2497.62|2494.12|2499.22|2495.72|2497.12|2493.62|0
1584998700000|2020-03-23 21:25:00|2497.72|2494.22|2500.92|2497.42|2500.92|2497.42|2497.72|2494.22|0
1584999000000|2020-03-23 21:30:00|2501.02|2497.52|2503.92|2500.42|2503.92|2500.42|2500.92|2497.42|0
1584999300000|2020-03-23 21:35:00|2504.02|2500.52|2511.22|2507.72|2511.22|2507.72|2504.02|2500.52|0
1584999600000|2020-03-23 21:40:00|2510.32|2506.82|2511.92|2508.42|2512.22|2508.72|2505.42|2501.92|0
1584999900000|2020-03-23 21:45:00|2511.82|2508.32|2514.62|2511.12|2514.62|2511.12|2510.62|2507.12|0
1585000200000|2020-03-23 21:50:00|2514.82|2511.32|2510.62|2507.12|2515.32|2511.82|2508.72|2505.22|0
1585000500000|2020-03-23 21:55:00|2510.72|2507.22|2509.62|2506.12|2511.22|2507.72|2508.32|2504.82|0
1585000800000|2020-03-23 22:00:00|2514.22|2510.72|2522.12|2518.62|2539.42|2535.92|2513.12|2509.62|0
1585001100000|2020-03-23 22:05:00|2522.32|2518.82|2538.82|2535.32|2550.62|2547.12|2520.62|2517.12|0
1585001400000|2020-03-23 22:10:00|2539.02|2535.52|2533.72|2530.22|2548.12|2544.62|2522.12|2518.62|0
1585001700000|2020-03-23 22:15:00|2533.92|2530.42|2536.72|2533.22|2559.02|2555.52|2531.92|2528.42|0
1585002000000|2020-03-23 22:20:00|2536.52|2533.02|2531.62|2528.12|2537.22|2533.72|2521.62|2518.12|0
1585002300000|2020-03-23 22:25:00|2531.32|2527.82|2547.02|2543.52|2547.42|2543.92|2529.32|2525.82|0
1585002600000|2020-03-23 22:30:00|2546.72|2543.22|2543.92|2540.42|2547.42|2543.92|2531.12|2527.62|0
1585002900000|2020-03-23 22:35:00|2544.72|2541.22|2541.02|2537.52|2550.02|2546.52|2540.02|2536.52|0
1585003200000|2020-03-23 22:40:00|2540.82|2537.32|2546.52|2543.02|2551.32|2547.82|2538.32|2534.82|0
1585003500000|2020-03-23 22:45:00|2546.72|2543.22|2543.42|2539.92|2552.32|2548.82|2541.02|2537.52|0
1585003800000|2020-03-23 22:50:00|2543.12|2539.62|2543.62|2540.12|2548.72|2545.22|2539.32|2535.82|0
1585004100000|2020-03-23 22:55:00|2543.42|2539.92|2546.02|2542.52|2550.82|2547.32|2535.92|2532.42|0
1585004400000|2020-03-23 23:00:00|2545.92|2542.42|2554.82|2551.32|2556.12|2552.62|2542.32|2538.82|0
1585004700000|2020-03-23 23:05:00|2554.92|2551.42|2572.02|2568.52|2572.02|2568.52|2549.22|2545.72|0
1585005000000|2020-03-23 23:10:00|2572.22|2568.72|2565.72|2562.22|2575.12|2571.62|2562.82|2559.32|0
1585005300000|2020-03-23 23:15:00|2565.42|2561.92|2570.32|2566.82|2578.12|2574.62|2565.42|2561.92|0
1585005600000|2020-03-23 23:20:00|2571.02|2567.52|2566.92|2563.42|2572.52|2569.02|2566.52|2563.02|0
1585005900000|2020-03-23 23:25:00|2566.52|2563.02|2553.12|2549.62|2569.32|2565.82|2552.92|2549.42|0
1585006200000|2020-03-23 23:30:00|2553.22|2549.72|2557.52|2554.02|2557.52|2554.02|2545.22|2541.72|0
1585006500000|2020-03-23 23:35:00|2557.22|2553.72|2546.82|2543.32|2557.52|2554.02|2546.82|2543.32|0
1585006800000|2020-03-23 23:40:00|2547.02|2543.52|2554.02|2550.52|2555.72|2552.22|2546.82|2543.32|0
1585007100000|2020-03-23 23:45:00|2554.52|2551.02|2541.12|2537.62|2554.92|2551.42|2538.72|2535.22|0
1585007400000|2020-03-23 23:50:00|2540.72|2537.22|2541.22|2537.72|2545.02|2541.52|2540.22|2536.72|0
1585007700000|2020-03-23 23:55:00|2541.42|2537.92|2536.92|2533.42|2548.02|2544.52|2536.92|2533.42|0
1585008000000|2020-03-24 00:00:00|2537.12|2533.62|2538.42|2534.92|2540.72|2537.22|2533.82|2530.32|0
1585008300000|2020-03-24 00:05:00|2538.62|2535.12|2531.82|2528.32|2540.92|2537.42|2531.02|2527.52|0
1585008600000|2020-03-24 00:10:00|2531.72|2528.22|2532.12|2528.62|2536.42|2532.92|2522.22|2518.72|0
1585008900000|2020-03-24 00:15:00|2533.42|2529.92|2532.62|2530.12|2536.12|2533.62|2524.62|2522.12|1280
1585009200000|2020-03-24 00:20:00|2532.12|2529.62|2540.12|2537.62|2541.12|2538.62|2532.12|2529.62|731
1585009500000|2020-03-24 00:25:00|2540.62|2538.12|2537.12|2534.62|2542.12|2539.62|2535.12|2532.62|504
1585009800000|2020-03-24 00:30:00|2536.62|2534.12|2531.62|2529.12|2537.12|2534.62|2526.12|2523.62|615
1585010100000|2020-03-24 00:35:00|2532.12|2529.62|2524.12|2521.62|2537.12|2534.62|2523.62|2521.12|862
1585010400000|2020-03-24 00:40:00|2523.62|2521.12|2523.12|2520.62|2528.12|2525.62|2522.12|2519.62|765
1585010700000|2020-03-24 00:45:00|2524.12|2521.62|2526.62|2524.12|2532.12|2529.62|2524.12|2521.62|602
1585011000000|2020-03-24 00:50:00|2526.12|2523.62|2536.62|2534.12|2539.12|2536.62|2524.12|2521.62|952
1585011300000|2020-03-24 00:55:00|2537.12|2534.62|2534.12|2531.62|2539.12|2536.62|2529.12|2526.62|511
1585011600000|2020-03-24 01:00:00|2535.12|2532.62|2545.12|2542.62|2547.62|2545.12|2529.12|2526.62|717
1585011900000|2020-03-24 01:05:00|2544.62|2542.12|2547.12|2544.62|2549.12|2546.62|2543.12|2540.62|363
1585012200000|2020-03-24 01:10:00|2546.12|2543.62|2550.12|2547.62|2551.12|2548.62|2540.12|2537.62|954
1585012500000|2020-03-24 01:15:00|2550.62|2548.12|2540.12|2537.62|2552.12|2549.62|2540.12|2537.62|967
1585012800000|2020-03-24 01:20:00|2539.12|2536.62|2538.12|2535.62|2548.12|2545.62|2537.12|2534.62|457
1585013100000|2020-03-24 01:25:00|2539.12|2536.62|2543.12|2540.62|2548.12|2545.62|2537.12|2534.62|655
1585013400000|2020-03-24 01:30:00|2544.12|2541.62|2550.12|2547.62|2551.12|2548.62|2539.62|2537.12|361
1585013700000|2020-03-24 01:35:00|2551.12|2548.62|2556.12|2553.62|2556.12|2553.62|2549.12|2546.62|987
1585014000000|2020-03-24 01:40:00|2555.12|2552.62|2554.12|2551.62|2556.62|2554.12|2543.12|2540.62|653
1585014300000|2020-03-24 01:45:00|2555.12|2552.62|2556.12|2553.62|2558.12|2555.62|2548.12|2545.62|360
1585014600000|2020-03-24 01:50:00|2555.12|2552.62|2561.12|2558.62|2561.62|2559.12|2553.12|2550.62|828
1585014900000|2020-03-24 01:55:00|2562.12|2559.62|2570.12|2567.62|2571.12|2568.62|2558.12|2555.62|750
1585015200000|2020-03-24 02:00:00|2569.62|2567.12|2567.12|2564.62|2570.12|2567.62|2563.12|2560.62|764
1585015500000|2020-03-24 02:05:00|2566.62|2564.12|2561.12|2558.62|2570.12|2567.62|2560.12|2557.62|327
1585015800000|2020-03-24 02:10:00|2560.12|2557.62|2566.12|2563.62|2566.12|2563.62|2560.12|2557.62|433
1585016100000|2020-03-24 02:15:00|2566.62|2564.12|2571.12|2568.62|2575.12|2572.62|2566.62|2564.12|1072
1585016400000|2020-03-24 02:20:00|2572.12|2569.62|2574.12|2571.62|2575.12|2572.62|2568.12|2565.62|637
1585016700000|2020-03-24 02:25:00|2575.12|2572.62|2575.12|2572.62|2581.12|2578.62|2571.12|2568.62|1257
1585017000000|2020-03-24 02:30:00|2576.12|2573.62|2574.12|2571.62|2577.12|2574.62|2569.12|2566.62|551
1585017300000|2020-03-24 02:35:00|2573.12|2570.62|2568.12|2565.62|2580.62|2578.12|2568.12|2565.62|611
1585017600000|2020-03-24 02:40:00|2567.62|2565.12|2567.62|2565.12|2570.12|2567.62|2565.12|2562.62|448
1585017900000|2020-03-24 02:45:00|2569.62|2567.12|2573.12|2570.62|2577.12|2574.62|2569.12|2566.62|341
1585018200000|2020-03-24 02:50:00|2574.12|2571.62|2576.12|2573.62|2577.62|2575.12|2570.12|2567.62|395
1585018500000|2020-03-24 02:55:00|2576.62|2574.12|2573.12|2570.62|2577.12|2574.62|2573.12|2570.62|269
1585018800000|2020-03-24 03:00:00|2573.62|2571.12|2567.12|2564.62|2573.62|2571.12|2565.62|2563.12|418
1585019100000|2020-03-24 03:05:00|2566.12|2563.62|2568.12|2565.62|2570.12|2567.62|2564.62|2562.12|150
1585019400000|2020-03-24 03:10:00|2566.62|2564.12|2558.12|2555.62|2567.12|2564.62|2555.12|2552.62|335
1585019700000|2020-03-24 03:15:00|2557.12|2554.62|2559.12|2556.62|2561.62|2559.12|2552.12|2549.62|311
1585020000000|2020-03-24 03:20:00|2557.12|2554.62|2559.12|2556.62|2559.12|2556.62|2549.12|2546.62|246
1585020300000|2020-03-24 03:25:00|2559.62|2557.12|2561.62|2559.12|2564.12|2561.62|2556.12|2553.62|179
1585020600000|2020-03-24 03:30:00|2562.12|2559.62|2558.62|2556.12|2565.12|2562.62|2557.12|2554.62|375
1585020900000|2020-03-24 03:35:00|2559.12|2556.62|2543.12|2540.62|2560.12|2557.62|2541.12|2538.62|647
1585021200000|2020-03-24 03:40:00|2544.12|2541.62|2538.12|2535.62|2548.62|2546.12|2533.12|2530.62|711
1585021500000|2020-03-24 03:45:00|2537.12|2534.62|2542.12|2539.62|2543.12|2540.62|2534.12|2531.62|458
1585021800000|2020-03-24 03:50:00|2541.12|2538.62|2543.62|2541.12|2545.12|2542.62|2539.12|2536.62|325
1585022100000|2020-03-24 03:55:00|2543.12|2540.62|2541.12|2538.62|2549.62|2547.12|2538.12|2535.62|398
1585022400000|2020-03-24 04:00:00|2540.62|2538.12|2538.12|2535.62|2541.12|2538.62|2533.62|2531.12|219
1585022700000|2020-03-24 04:05:00|2539.12|2536.62|2536.12|2533.62|2547.12|2544.62|2535.12|2532.62|261
1585023000000|2020-03-24 04:10:00|2537.12|2534.62|2531.12|2528.62|2538.12|2535.62|2528.12|2525.62|448
1585023300000|2020-03-24 04:15:00|2530.12|2527.62|2540.12|2537.62|2542.12|2539.62|2530.12|2527.62|193
1585023600000|2020-03-24 04:20:00|2539.12|2536.62|2547.12|2544.62|2549.12|2546.62|2536.62|2534.12|458
1585023900000|2020-03-24 04:25:00|2548.12|2545.62|2550.12|2547.62|2552.12|2549.62|2547.12|2544.62|283
1585024200000|2020-03-24 04:30:00|2549.12|2546.62|2542.12|2539.62|2550.12|2547.62|2542.12|2539.62|193
1585024500000|2020-03-24 04:35:00|2539.12|2536.62|2544.62|2542.12|2545.62|2543.12|2537.62|2535.12|286
1585024800000|2020-03-24 04:40:00|2544.12|2541.62|2553.62|2551.12|2554.62|2552.12|2544.12|2541.62|96
1585025100000|2020-03-24 04:45:00|2552.62|2550.12|2549.12|2546.62|2553.12|2550.62|2544.62|2542.12|460
1585025400000|2020-03-24 04:50:00|2549.62|2547.12|2551.12|2548.62|2555.62|2553.12|2546.62|2544.12|178
1585025700000|2020-03-24 04:55:00|2551.62|2549.12|2556.12|2553.62|2559.12|2556.62|2549.62|2547.12|204
1585026000000|2020-03-24 05:00:00|2556.62|2554.12|2555.62|2553.12|2560.12|2557.62|2552.12|2549.62|133
1585026300000|2020-03-24 05:05:00|2555.12|2552.62|2562.62|2560.12|2565.12|2562.62|2554.62|2552.12|173
1585026600000|2020-03-24 05:10:00|2562.12|2559.62|2553.12|2550.62|2564.12|2561.62|2553.12|2550.62|314
1585026900000|2020-03-24 05:15:00|2553.62|2551.12|2565.12|2562.62|2565.12|2562.62|2553.12|2550.62|435
1585027200000|2020-03-24 05:20:00|2565.62|2563.12|2560.62|2558.12|2566.12|2563.62|2560.62|2558.12|252
1585027500000|2020-03-24 05:25:00|2560.12|2557.62|2560.62|2558.12|2563.12|2560.62|2555.12|2552.62|212
1585027800000|2020-03-24 05:30:00|2560.12|2557.62|2546.12|2543.62|2560.12|2557.62|2545.62|2543.12|318
1585028100000|2020-03-24 05:35:00|2546.62|2544.12|2546.62|2544.12|2550.12|2547.62|2544.12|2541.62|269
1585028400000|2020-03-24 05:40:00|2547.12|2544.62|2548.12|2545.62|2551.12|2548.62|2545.12|2542.62|464
1585028700000|2020-03-24 05:45:00|2549.12|2546.62|2565.12|2562.62|2566.12|2563.62|2549.12|2546.62|667
1585029000000|2020-03-24 05:50:00|2565.62|2563.12|2570.62|2568.12|2572.12|2569.62|2565.12|2562.62|422
1585029300000|2020-03-24 05:55:00|2570.12|2567.62|2570.62|2568.12|2574.12|2571.62|2567.12|2564.62|484
1585029600000|2020-03-24 06:00:00|2571.12|2568.62|2574.62|2572.12|2580.12|2577.62|2567.12|2564.62|933
1585029900000|2020-03-24 06:05:00|2573.62|2571.12|2590.62|2588.12|2591.12|2588.62|2573.12|2570.62|1509
1585030200000|2020-03-24 06:10:00|2591.12|2588.62|2595.12|2592.62|2599.12|2596.62|2588.12|2585.62|1539
1585030500000|2020-03-24 06:15:00|2594.62|2592.12|2605.12|2602.62|2610.12|2607.62|2594.62|2592.12|1655
1585030800000|2020-03-24 06:20:00|2604.12|2601.62|2602.12|2599.62|2607.62|2605.12|2598.12|2595.62|908
1585031100000|2020-03-24 06:25:00|2603.12|2600.62|2607.12|2604.62|2607.12|2604.62|2600.12|2597.62|569
1585031400000|2020-03-24 06:30:00|2608.12|2605.62|2591.12|2588.62|2608.12|2605.62|2590.12|2587.62|1087
1585031700000|2020-03-24 06:35:00|2592.12|2589.62|2584.12|2581.62|2592.12|2589.62|2584.12|2581.62|1135
1585032000000|2020-03-24 06:40:00|2583.62|2581.12|2581.12|2578.62|2587.12|2584.62|2579.62|2577.12|1640
1585032300000|2020-03-24 06:45:00|2582.12|2579.62|2579.62|2577.12|2592.12|2589.62|2579.62|2577.12|1769
1585032600000|2020-03-24 06:50:00|2579.12|2576.62|2584.12|2581.62|2585.12|2582.62|2574.62|2572.12|1127
1585032900000|2020-03-24 06:55:00|2584.62|2582.12|2589.12|2586.62|2591.12|2588.62|2584.12|2581.62|673
1585033200000|2020-03-24 07:00:00|2588.87|2586.87|2584.87|2582.87|2590.87|2588.87|2579.87|2577.87|3059
1585033500000|2020-03-24 07:05:00|2583.87|2581.87|2592.87|2590.87|2596.37|2594.37|2580.87|2578.87|3710
1585033800000|2020-03-24 07:10:00|2593.87|2591.87|2584.87|2582.87|2593.87|2591.87|2582.87|2580.87|3603
1585034100000|2020-03-24 07:15:00|2583.87|2581.87|2586.87|2584.87|2589.87|2587.87|2577.87|2575.87|4311
1585034400000|2020-03-24 07:20:00|2587.87|2585.87|2587.87|2585.87|2597.87|2595.87|2586.87|2584.87|5823
1585034700000|2020-03-24 07:25:00|2587.37|2585.37|2595.87|2593.87|2597.87|2595.87|2586.87|2584.87|7064
1585035000000|2020-03-24 07:30:00|2596.37|2594.37|2599.87|2597.87|2602.37|2600.37|2593.87|2591.87|7765
1585035300000|2020-03-24 07:35:00|2600.87|2598.87|2598.87|2596.87|2600.87|2598.87|2594.87|2592.87|5376
1585035600000|2020-03-24 07:40:00|2597.87|2595.87|2596.87|2594.87|2602.87|2600.87|2595.87|2593.87|4535
1585035900000|2020-03-24 07:45:00|2597.87|2595.87|2603.87|2601.87|2605.87|2603.87|2597.87|2595.87|4849
1585036200000|2020-03-24 07:50:00|2604.87|2602.87|2605.87|2603.87|2608.87|2606.87|2602.37|2600.37|9064
1585036500000|2020-03-24 07:55:00|2606.87|2604.87|2606.87|2604.87|2606.87|2604.87|2599.87|2597.87|6126
1585036800000|2020-03-24 08:00:00|2603.87|2601.87|2608.87|2606.87|2620.87|2618.87|2601.87|2599.87|36279
1585037100000|2020-03-24 08:05:00|2607.87|2605.87|2607.87|2605.87|2613.87|2611.87|2601.87|2599.87|23811
1585037400000|2020-03-24 08:10:00|2608.87|2606.87|2609.87|2607.87|2614.87|2612.87|2603.87|2601.87|18096
1585037700000|2020-03-24 08:15:00|2610.87|2608.87|2590.87|2588.87|2613.87|2611.87|2584.87|2582.87|22452
1585038000000|2020-03-24 08:20:00|2590.37|2588.37|2596.87|2594.87|2604.37|2602.37|2588.87|2586.87|18421
1585038300000|2020-03-24 08:25:00|2595.87|2593.87|2586.87|2584.87|2597.87|2595.87|2586.87|2584.87|9598
1585038600000|2020-03-24 08:30:00|2587.87|2585.87|2578.87|2576.87|2589.87|2587.87|2574.87|2572.87|21524
1585038900000|2020-03-24 08:35:00|2577.87|2575.87|2585.87|2583.87|2587.87|2585.87|2574.87|2572.87|13534
1585039200000|2020-03-24 08:40:00|2586.35|2584.35|2589.35|2587.35|2591.35|2589.35|2579.35|2577.35|10649
1585039500000|2020-03-24 08:45:00|2590.35|2588.35|2589.35|2587.35|2593.35|2591.35|2585.35|2583.35|11307
1585039800000|2020-03-24 08:50:00|2588.35|2586.35|2594.35|2592.35|2597.35|2595.35|2583.35|2581.35|14000
1585040100000|2020-03-24 08:55:00|2595.35|2593.35|2601.35|2599.35|2602.35|2600.35|2593.35|2591.35|10529
1585040400000|2020-03-24 09:00:00|2600.35|2598.35|2590.35|2588.35|2605.35|2603.35|2590.35|2588.35|16829
1585040700000|2020-03-24 09:05:00|2590.85|2588.85|2605.35|2603.35|2605.85|2603.85|2588.35|2586.35|14880
1585041000000|2020-03-24 09:10:00|2604.35|2602.35|2601.35|2599.35|2606.35|2604.35|2599.35|2597.35|13910
1585041300000|2020-03-24 09:15:00|2602.35|2600.35|2597.35|2595.35|2606.35|2604.35|2597.35|2595.35|9330
1585041600000|2020-03-24 09:20:00|2598.35|2596.35|2606.35|2604.35|2608.35|2606.35|2598.35|2596.35|14151
1585041900000|2020-03-24 09:25:00|2605.35|2603.35|2610.35|2608.35|2611.35|2609.35|2605.35|2603.35|18063
1585042200000|2020-03-24 09:30:00|2609.35|2607.35|2613.85|2611.85|2615.35|2613.35|2608.35|2606.35|13409
1585042500000|2020-03-24 09:35:00|2613.35|2611.35|2618.35|2616.35|2621.35|2619.35|2610.35|2608.35|19958
1585042800000|2020-03-24 09:40:00|2617.85|2615.85|2623.35|2621.35|2627.35|2625.35|2617.35|2615.35|23181
1585043100000|2020-03-24 09:45:00|2623.85|2621.85|2627.35|2625.35|2629.35|2627.35|2622.35|2620.35|8501
1585043400000|2020-03-24 09:50:00|2627.85|2625.85|2624.35|2622.35|2633.35|2631.35|2623.35|2621.35|15850
1585043700000|2020-03-24 09:55:00|2623.85|2621.85|2637.35|2635.35|2638.35|2636.35|2623.35|2621.35|12271
1585044000000|2020-03-24 10:00:00|2636.35|2634.35|2632.35|2630.35|2636.35|2634.35|2626.35|2624.35|11645
1585044300000|2020-03-24 10:05:00|2631.35|2629.35|2629.35|2627.35|2632.35|2630.35|2629.35|2627.35|12936
1585044600000|2020-03-24 10:10:00|2628.35|2626.35|2632.35|2630.35|2636.35|2634.35|2628.35|2626.35|10121
1585044900000|2020-03-24 10:15:00|2631.35|2629.35|2631.35|2629.35|2635.35|2633.35|2627.35|2625.35|6827
1585045200000|2020-03-24 10:20:00|2632.35|2630.35|2633.35|2631.35|2634.85|2632.85|2631.35|2629.35|13491
1585045500000|2020-03-24 10:25:00|2632.35|2630.35|2641.35|2639.35|2641.35|2639.35|2632.35|2630.35|16136
1585045800000|2020-03-24 10:30:00|2641.85|2639.85|2644.35|2642.35|2647.35|2645.35|2641.35|2639.35|13615
1585046100000|2020-03-24 10:35:00|2644.85|2642.85|2644.35|2642.35|2651.35|2649.35|2644.35|2642.35|10955
1585046400000|2020-03-24 10:40:00|2643.85|2641.85|2639.35|2637.35|2644.35|2642.35|2635.35|2633.35|13894
1585046700000|2020-03-24 10:45:00|2638.35|2636.35|2636.35|2634.35|2639.35|2637.35|2635.35|2633.35|8229
1585047000000|2020-03-24 10:50:00|2635.35|2633.35|2631.35|2629.35|2637.35|2635.35|2631.35|2629.35|10410
1585047300000|2020-03-24 10:55:00|2632.35|2630.35|2638.35|2636.35|2638.35|2636.35|2629.35|2627.35|11071
1585047600000|2020-03-24 11:00:00|2639.35|2637.35|2636.35|2634.35|2641.35|2639.35|2635.35|2633.35|8623
1585047900000|2020-03-24 11:05:00|2637.35|2635.35|2631.35|2629.35|2638.35|2636.35|2628.35|2626.35|21105
1585048200000|2020-03-24 11:10:00|2630.35|2628.35|2634.35|2632.35|2640.35|2638.35|2630.35|2628.35|13862
1585048500000|2020-03-24 11:15:00|2635.35|2633.35|2620.35|2618.35|2636.35|2634.35|2620.35|2618.35|19498
1585048800000|2020-03-24 11:20:00|2619.35|2617.35|2617.35|2615.35|2623.35|2621.35|2615.35|2613.35|33817
1585049100000|2020-03-24 11:25:00|2618.35|2616.35|2623.35|2621.35|2625.35|2623.35|2618.35|2616.35|10204
1585049400000|2020-03-24 11:30:00|2622.35|2620.35|2631.35|2629.35|2631.85|2629.85|2622.35|2620.35|8746
1585049700000|2020-03-24 11:35:00|2632.35|2630.35|2637.35|2635.35|2638.35|2636.35|2632.35|2630.35|10409
1585050000000|2020-03-24 11:40:00|2636.35|2634.35|2631.35|2629.35|2636.35|2634.35|2628.35|2626.35|9886
1585050300000|2020-03-24 11:45:00|2630.35|2628.35|2631.35|2629.35|2633.35|2631.35|2627.35|2625.35|5790
1585050600000|2020-03-24 11:50:00|2632.35|2630.35|2628.35|2626.35|2635.35|2633.35|2625.35|2623.35|9313
1585050900000|2020-03-24 11:55:00|2627.35|2625.35|2621.35|2619.35|2627.35|2625.35|2620.35|2618.35|9620
1585051200000|2020-03-24 12:00:00|2620.35|2618.35|2622.35|2620.35|2626.35|2624.35|2619.35|2617.35|10323
1585051500000|2020-03-24 12:05:00|2621.35|2619.35|2613.35|2611.35|2622.35|2620.35|2613.35|2611.35|11005
1585051800000|2020-03-24 12:10:00|2614.35|2612.35|2611.35|2609.35|2618.35|2616.35|2610.35|2608.35|10048
1585052100000|2020-03-24 12:15:00|2612.35|2610.35|2604.35|2602.35|2612.35|2610.35|2599.35|2597.35|34339
1585052400000|2020-03-24 12:20:00|2605.35|2603.35|2614.35|2612.35|2617.35|2615.35|2605.35|2603.35|10898
1585052700000|2020-03-24 12:25:00|2613.35|2611.35|2615.35|2613.35|2616.35|2614.35|2611.35|2609.35|8102
1585053000000|2020-03-24 12:30:00|2614.35|2612.35|2610.35|2608.35|2618.35|2616.35|2608.35|2606.35|17648
1585053300000|2020-03-24 12:35:00|2611.35|2609.35|2618.35|2616.35|2620.35|2618.35|2608.35|2606.35|6354
1585053600000|2020-03-24 12:40:00|2618.85|2616.85|2616.35|2614.35|2619.35|2617.35|2612.35|2610.35|11961
1585053900000|2020-03-24 12:45:00|2617.35|2615.35|2624.35|2622.35|2625.35|2623.35|2616.35|2614.35|9058
1585054200000|2020-03-24 12:50:00|2623.85|2621.85|2627.35|2625.35|2628.35|2626.35|2621.35|2619.35|12108
1585054500000|2020-03-24 12:55:00|2626.35|2624.35|2626.35|2624.35|2629.35|2627.35|2620.35|2618.35|9102
1585054800000|2020-03-24 13:00:00|2627.35|2625.35|2627.35|2625.35|2628.35|2626.35|2620.35|2618.35|10787
1585055100000|2020-03-24 13:05:00|2628.35|2626.35|2634.35|2632.35|2636.35|2634.35|2625.35|2623.35|7220
1585055400000|2020-03-24 13:10:00|2634.85|2632.85|2642.35|2640.35|2649.35|2647.35|2633.35|2631.35|9026
1585055700000|2020-03-24 13:15:00|2641.35|2639.35|2642.35|2640.35|2645.35|2643.35|2639.35|2637.35|6446
1585056000000|2020-03-24 13:20:00|2643.35|2641.35|2646.35|2644.35|2647.85|2645.85|2642.35|2640.35|5177
1585056300000|2020-03-24 13:25:00|2647.35|2645.35|2651.35|2649.35|2655.35|2653.35|2645.35|2643.35|16644
1585056600000|2020-03-24 13:30:00|2652.35|2650.35|2654.35|2652.35|2654.35|2652.35|2638.35|2636.35|16400
1585056900000|2020-03-24 13:35:00|2653.35|2651.35|2645.35|2643.35|2658.35|2656.35|2641.35|2639.35|25716
1585057200000|2020-03-24 13:40:00|2646.35|2644.35|2648.35|2646.35|2653.35|2651.35|2641.35|2639.35|18209
1585057500000|2020-03-24 13:45:00|2647.35|2645.35|2647.35|2645.35|2651.35|2649.35|2641.35|2639.35|15218
1585057800000|2020-03-24 13:50:00|2648.35|2646.35|2651.35|2649.35|2655.35|2653.35|2644.35|2642.35|15191
1585058100000|2020-03-24 13:55:00|2652.35|2650.35|2646.35|2644.35|2655.35|2653.35|2642.35|2640.35|15496
1585058400000|2020-03-24 14:00:00|2646.85|2644.85|2639.35|2637.35|2649.35|2647.35|2637.35|2635.35|18617
1585058700000|2020-03-24 14:05:00|2640.35|2638.35|2635.35|2633.35|2643.35|2641.35|2634.35|2632.35|19146
1585059000000|2020-03-24 14:10:00|2634.35|2632.35|2642.35|2640.35|2642.35|2640.35|2631.35|2629.35|16338
1585059300000|2020-03-24 14:15:00|2643.35|2641.35|2642.35|2640.35|2644.35|2642.35|2639.35|2637.35|15146
1585059600000|2020-03-24 14:20:00|2643.35|2641.35|2644.35|2642.35|2645.35|2643.35|2639.35|2637.35|11501
1585059900000|2020-03-24 14:25:00|2645.35|2643.35|2648.35|2646.35|2652.35|2650.35|2644.35|2642.35|11263
1585060200000|2020-03-24 14:30:00|2647.35|2645.35|2654.35|2652.35|2655.35|2653.35|2647.35|2645.35|18185
1585060500000|2020-03-24 14:35:00|2655.35|2653.35|2659.35|2657.35|2659.35|2657.35|2651.35|2649.35|16016
1585060800000|2020-03-24 14:40:00|2658.35|2656.35|2665.35|2663.35|2667.35|2665.35|2656.35|2654.35|17743
1585061100000|2020-03-24 14:45:00|2666.35|2664.35|2656.35|2654.35|2666.35|2664.35|2654.35|2652.35|13031
1585061400000|2020-03-24 14:50:00|2657.35|2655.35|2653.3|2651.3|2659.35|2657.35|2649.3|2647.3|11782
1585061700000|2020-03-24 14:55:00|2652.3|2650.3|2656.3|2654.3|2660.3|2658.3|2650.3|2648.3|14551
1585062000000|2020-03-24 15:00:00|2655.3|2653.3|2658.3|2656.3|2666.3|2664.3|2655.3|2653.3|24504
1585062300000|2020-03-24 15:05:00|2659.3|2657.3|2655.3|2653.3|2659.3|2657.3|2650.3|2648.3|15929
1585062600000|2020-03-24 15:10:00|2654.3|2652.3|2654.3|2652.3|2661.3|2659.3|2653.3|2651.3|17536
1585062900000|2020-03-24 15:15:00|2653.3|2651.3|2664.3|2662.3|2666.3|2664.3|2648.3|2646.3|29118
1585063200000|2020-03-24 15:20:00|2665.3|2663.3|2664.3|2662.3|2668.3|2666.3|2663.3|2661.3|13633
1585063500000|2020-03-24 15:25:00|2665.3|2663.3|2662.3|2660.3|2670.3|2668.3|2662.3|2660.3|19617
1585063800000|2020-03-24 15:30:00|2663.3|2661.3|2662.3|2660.3|2665.3|2663.3|2657.3|2655.3|14817
1585064100000|2020-03-24 15:35:00|2663.3|2661.3|2669.3|2667.3|2670.3|2668.3|2663.3|2661.3|12759
1585064400000|2020-03-24 15:40:00|2668.3|2666.3|2664.3|2662.3|2670.3|2668.3|2664.3|2662.3|17282
1585064700000|2020-03-24 15:45:00|2665.3|2663.3|2663.3|2661.3|2669.3|2667.3|2660.3|2658.3|11645
1585065000000|2020-03-24 15:50:00|2664.3|2662.3|2664.3|2662.3|2668.3|2666.3|2659.3|2657.3|13834
1585065300000|2020-03-24 15:55:00|2663.3|2661.3|2679.3|2677.3|2679.3|2677.3|2663.3|2661.3|23579
1585065600000|2020-03-24 16:00:00|2678.8|2676.8|2680.3|2678.3|2684.3|2682.3|2678.3|2676.3|24258
1585065900000|2020-03-24 16:05:00|2681.3|2679.3|2678.3|2676.3|2681.3|2679.3|2673.3|2671.3|14264
1585066200000|2020-03-24 16:10:00|2678.8|2676.8|2672.3|2670.3|2680.3|2678.3|2666.3|2664.3|23181
1585066500000|2020-03-24 16:15:00|2671.3|2669.3|2675.3|2673.3|2677.3|2675.3|2669.3|2667.3|19362
1585066800000|2020-03-24 16:20:00|2676.3|2674.3|2678.3|2676.3|2678.3|2676.3|2674.3|2672.3|18838
1585067100000|2020-03-24 16:25:00|2679.3|2677.3|2699.3|2697.3|2704.3|2702.3|2678.3|2676.3|72771
1585067400000|2020-03-24 16:30:00|2698.3|2696.3|2726.3|2724.3|2726.3|2724.3|2690.3|2688.3|126677
1585067700000|2020-03-24 16:35:00|2727.3|2725.3|2718.3|2716.3|2727.3|2725.3|2705.3|2703.3|91194
1585068000000|2020-03-24 16:40:00|2717.3|2715.3|2709.3|2707.3|2721.3|2719.3|2705.3|2703.3|34749
1585068300000|2020-03-24 16:45:00|2708.3|2706.3|2699.3|2697.3|2708.3|2706.3|2698.8|2696.8|29173
1585068600000|2020-03-24 16:50:00|2700.3|2698.3|2701.3|2699.3|2706.3|2704.3|2697.3|2695.3|31672
1585068900000|2020-03-24 16:55:00|2702.3|2700.3|2690.3|2688.3|2705.3|2703.3|2689.3|2687.3|22017
1585069200000|2020-03-24 17:00:00|2691.3|2689.3|2691.3|2689.3|2699.3|2697.3|2689.3|2687.3|12410
1585069500000|2020-03-24 17:05:00|2690.3|2688.3|2675.3|2673.3|2690.3|2688.3|2672.3|2670.3|16573
1585069800000|2020-03-24 17:10:00|2674.3|2672.3|2683.3|2681.3|2685.3|2683.3|2673.3|2671.3|13867
1585070100000|2020-03-24 17:15:00|2682.3|2680.3|2685.3|2683.3|2686.3|2684.3|2680.3|2678.3|9139
1585070400000|2020-03-24 17:20:00|2684.3|2682.3|2676.3|2674.3|2684.3|2682.3|2672.3|2670.3|9910
1585070700000|2020-03-24 17:25:00|2677.3|2675.3|2678.3|2676.3|2682.3|2680.3|2672.3|2670.3|9036
1585071000000|2020-03-24 17:30:00|2679.3|2677.3|2685.3|2683.3|2688.8|2686.8|2679.3|2677.3|6437
1585071300000|2020-03-24 17:35:00|2684.8|2682.8|2694.3|2692.3|2696.3|2694.3|2684.3|2682.3|7131
1585071600000|2020-03-24 17:40:00|2695.3|2693.3|2692.3|2690.3|2696.3|2694.3|2686.3|2684.3|6979
1585071900000|2020-03-24 17:45:00|2691.3|2689.3|2685.3|2683.3|2695.3|2693.3|2684.3|2682.3|6317
1585072200000|2020-03-24 17:50:00|2686.3|2684.3|2679.3|2677.3|2686.3|2684.3|2675.3|2673.3|8315
1585072500000|2020-03-24 17:55:00|2678.3|2676.3|2676.3|2674.3|2679.3|2677.3|2673.3|2671.3|3502
1585072800000|2020-03-24 18:00:00|2675.8|2673.8|2671.3|2669.3|2682.3|2680.3|2670.3|2668.3|3367
1585073100000|2020-03-24 18:05:00|2672.3|2670.3|2665.3|2663.3|2673.3|2671.3|2665.3|2663.3|4124
1585073400000|2020-03-24 18:10:00|2666.3|2664.3|2669.3|2667.3|2672.3|2670.3|2661.8|2659.8|8169
1585073700000|2020-03-24 18:15:00|2668.3|2666.3|2673.3|2671.3|2679.3|2677.3|2666.3|2664.3|3364
1585074000000|2020-03-24 18:20:00|2674.3|2672.3|2679.3|2677.3|2679.3|2677.3|2669.3|2667.3|4319
1585074300000|2020-03-24 18:25:00|2680.3|2678.3|2676.3|2674.3|2681.3|2679.3|2674.3|2672.3|3260
1585074600000|2020-03-24 18:30:00|2675.3|2673.3|2673.3|2671.3|2676.3|2674.3|2669.3|2667.3|4796
1585074900000|2020-03-24 18:35:00|2674.3|2672.3|2682.3|2680.3|2684.3|2682.3|2674.3|2672.3|4678
1585075200000|2020-03-24 18:40:00|2683.3|2681.3|2676.3|2674.3|2683.3|2681.3|2675.3|2673.3|3225
1585075500000|2020-03-24 18:45:00|2677.3|2675.3|2669.3|2667.3|2679.3|2677.3|2668.3|2666.3|3954
1585075800000|2020-03-24 18:50:00|2668.8|2666.8|2675.3|2673.3|2678.3|2676.3|2668.3|2666.3|4897
1585076100000|2020-03-24 18:55:00|2674.3|2672.3|2683.3|2681.3|2683.3|2681.3|2673.3|2671.3|4433
1585076400000|2020-03-24 19:00:00|2682.3|2680.3|2685.3|2683.3|2686.3|2684.3|2681.3|2679.3|3337
1585076700000|2020-03-24 19:05:00|2684.3|2682.3|2696.3|2694.3|2696.3|2694.3|2684.3|2682.3|4260
1585077000000|2020-03-24 19:10:00|2695.3|2693.3|2701.3|2699.3|2701.3|2699.3|2691.3|2689.3|4317
1585077300000|2020-03-24 19:15:00|2700.8|2698.8|2693.3|2691.3|2702.3|2700.3|2689.3|2687.3|4245
1585077600000|2020-03-24 19:20:00|2692.3|2690.3|2691.3|2689.3|2694.3|2692.3|2688.3|2686.3|1748
1585077900000|2020-03-24 19:25:00|2692.3|2690.3|2694.3|2692.3|2696.3|2694.3|2689.3|2687.3|1492
1585078200000|2020-03-24 19:30:00|2695.3|2693.3|2695.3|2693.3|2702.3|2700.3|2691.3|2689.3|3396
1585078500000|2020-03-24 19:35:00|2696.3|2694.3|2701.3|2699.3|2702.3|2700.3|2691.3|2689.3|3365
1585078800000|2020-03-24 19:40:00|2700.3|2698.3|2701.3|2699.3|2705.3|2703.3|2700.3|2698.3|2694
1585079100000|2020-03-24 19:45:00|2702.3|2700.3|2688.8|2686.8|2703.3|2701.3|2686.3|2684.3|5874
1585079400000|2020-03-24 19:50:00|2689.3|2687.3|2701.3|2699.3|2702.3|2700.3|2689.3|2687.3|3925
1585079700000|2020-03-24 19:55:00|2702.3|2700.3|2708.3|2706.3|2708.8|2706.8|2695.3|2693.3|12398
1585080000000|2020-03-24 20:00:00|2707.8|2705.8|2697.8|2695.8|2707.8|2705.8|2693.3|2691.3|3046
1585080300000|2020-03-24 20:05:00|2698.3|2696.3|2706.3|2704.3|2707.3|2705.3|2695.3|2693.3|1547
1585080600000|2020-03-24 20:10:00|2705.3|2703.3|2702.8|2700.8|2706.3|2704.3|2701.3|2699.3|899
1585080900000|2020-03-24 20:15:00|2702.3|2700.3|2707.3|2705.3|2707.3|2705.3|2702.3|2700.3|309
1585081200000|2020-03-24 20:20:00|2708.3|2706.3|2693.3|2691.3|2708.3|2706.3|2693.3|2691.3|1917
1585081500000|2020-03-24 20:25:00|2694.3|2692.3|2704.3|2702.3|2705.3|2703.3|2693.3|2691.3|990
1585081800000|2020-03-24 20:30:00|2702.3|2700.3|2702.3|2700.3|2704.3|2702.3|2695.8|2693.8|245
1585082100000|2020-03-24 20:35:00|2702.8|2700.8|2705.3|2703.3|2705.3|2703.3|2700.3|2698.3|1698
1585082400000|2020-03-24 20:40:00|2704.3|2702.3|2710.3|2708.3|2710.3|2708.3|2703.3|2701.3|546
1585082700000|2020-03-24 20:45:00|2709.3|2707.3|2707.3|2705.3|2709.3|2707.3|2705.3|2703.3|983
1585083000000|2020-03-24 20:50:00|2708.3|2706.3|2708.3|2706.3|2708.3|2706.3|2707.8|2705.8|612
1585083300000|2020-03-24 20:55:00|2707.3|2705.3|2707.8|2705.8|2708.3|2706.3|2706.3|2704.3|1993
1585083600000|2020-03-24 21:00:00|2707.65|2704.15|2703.95|2700.45|2709.55|2706.05|2701.85|2698.35|103
1585083900000|2020-03-24 21:05:00|2703.65|2700.15|2695.55|2692.05|2703.65|2700.15|2694.45|2690.95|0
1585084200000|2020-03-24 21:10:00|2695.85|2692.35|2697.15|2693.65|2699.55|2696.05|2695.15|2691.65|0
1585084500000|2020-03-24 21:15:00|2698.75|2695.25|2696.25|2692.75|2699.05|2695.55|2695.35|2691.85|0
1585084800000|2020-03-24 21:20:00|2696.05|2692.55|2695.25|2691.75|2696.45|2692.95|2694.65|2691.15|0
1585085100000|2020-03-24 21:25:00|2695.45|2691.95|2695.15|2691.65|2696.05|2692.55|2694.35|2690.85|0
1585085400000|2020-03-24 21:30:00|2694.75|2691.25|2692.65|2689.15|2694.85|2691.35|2692.65|2689.15|0
1585085700000|2020-03-24 21:35:00|2692.75|2689.25|2692.65|2689.15|2694.05|2690.55|2692.45|2688.95|0
1585086000000|2020-03-24 21:40:00|2692.75|2689.25|2695.55|2692.05|2695.55|2692.05|2691.95|2688.45|0
1585086300000|2020-03-24 21:45:00|2697.15|2693.65|2697.15|2693.65|2700.15|2696.65|2697.05|2693.55|0
1585086600000|2020-03-24 21:50:00|2698.35|2694.85|2699.35|2695.85|2699.55|2696.05|2697.15|2693.65|0
1585086900000|2020-03-24 21:55:00|2698.45|2694.95|2703.95|2700.45|2703.95|2700.45|2698.25|2694.75|0
1585087200000|2020-03-24 22:00:00|2708.65|2705.15|2701.25|2697.75|2708.65|2705.15|2688.75|2685.25|0
1585087500000|2020-03-24 22:05:00|2702.35|2698.85|2715.35|2711.85|2717.65|2714.15|2701.25|2697.75|0
1585087800000|2020-03-24 22:10:00|2715.55|2712.05|2719.05|2715.55|2723.65|2720.15|2710.95|2707.45|0
1585088100000|2020-03-24 22:15:00|2719.25|2715.75|2719.25|2715.75|2720.45|2716.95|2714.55|2711.05|0
1585088400000|2020-03-24 22:20:00|2719.45|2715.95|2723.45|2719.95|2723.45|2719.95|2715.35|2711.85|0
1585088700000|2020-03-24 22:25:00|2723.65|2720.15|2730.35|2726.85|2736.35|2732.85|2723.65|2720.15|0
1585089000000|2020-03-24 22:30:00|2731.45|2727.95|2739.25|2735.75|2744.95|2741.45|2731.45|2727.95|0
1585089300000|2020-03-24 22:35:00|2739.65|2736.15|2730.55|2727.05|2742.35|2738.85|2726.95|2723.45|0
1585089600000|2020-03-24 22:40:00|2730.35|2726.85|2725.75|2722.25|2730.55|2727.05|2721.75|2718.25|0
1585089900000|2020-03-24 22:45:00|2725.45|2721.95|2732.65|2729.15|2735.55|2732.05|2725.45|2721.95|0
1585090200000|2020-03-24 22:50:00|2732.45|2728.95|2738.15|2734.65|2739.95|2736.45|2726.75|2723.25|0
1585090500000|2020-03-24 22:55:00|2738.35|2734.85|2728.25|2724.75|2739.95|2736.45|2726.65|2723.15|0
1585090800000|2020-03-24 23:00:00|2727.95|2724.45|2722.65|2719.15|2728.05|2724.55|2721.05|2717.55|0
1585091100000|2020-03-24 23:05:00|2723.55|2720.05|2714.75|2711.25|2724.45|2720.95|2711.45|2707.95|0
1585091400000|2020-03-24 23:10:00|2714.85|2711.35|2718.45|2714.95|2719.45|2715.95|2710.55|2707.05|0
1585091700000|2020-03-24 23:15:00|2718.65|2715.15|2700.45|2696.95|2721.55|2718.05|2698.75|2695.25|0
1585092000000|2020-03-24 23:20:00|2700.55|2697.05|2702.05|2698.55|2709.65|2706.15|2700.05|2696.55|0
1585092300000|2020-03-24 23:25:00|2701.85|2698.35|2705.95|2702.45|2706.25|2702.75|2696.05|2692.55|0
1585092600000|2020-03-24 23:30:00|2707.75|2704.25|2697.95|2694.45|2707.75|2704.25|2696.95|2693.45|0
1585092900000|2020-03-24 23:35:00|2698.15|2694.65|2696.05|2692.55|2703.15|2699.65|2693.95|2690.45|0
1585093200000|2020-03-24 23:40:00|2696.15|2692.65|2686.55|2683.05|2698.15|2694.65|2684.85|2681.35|0
1585093500000|2020-03-24 23:45:00|2686.95|2683.45|2682.05|2678.55|2689.15|2685.65|2670.95|2667.45|0
1585093800000|2020-03-24 23:50:00|2682.85|2679.35|2673.55|2670.05|2688.05|2684.55|2673.05|2669.55|0
1585094100000|2020-03-24 23:55:00|2672.75|2669.25|2682.85|2679.35|2684.65|2681.15|2670.95|2667.45|0
1585094400000|2020-03-25 00:00:00|2682.65|2679.15|2681.35|2677.85|2684.85|2681.35|2674.55|2671.05|0
1585094700000|2020-03-25 00:05:00|2681.25|2677.75|2674.55|2671.05|2683.05|2679.55|2667.25|2663.75|0
1585095000000|2020-03-25 00:10:00|2672.25|2668.75|2682.75|2679.25|2683.95|2680.45|2670.85|2667.35|0
1585095300000|2020-03-25 00:15:00|2683.35|2679.85|2700.05|2697.55|2702.55|2700.05|2679.95|2676.45|1705
1585095600000|2020-03-25 00:20:00|2699.55|2697.05|2703.05|2700.55|2708.55|2706.05|2699.55|2697.05|1069
1585095900000|2020-03-25 00:25:00|2703.55|2701.05|2695.05|2692.55|2707.55|2705.05|2694.55|2692.05|588
1585096200000|2020-03-25 00:30:00|2694.55|2692.05|2689.55|2687.05|2695.55|2693.05|2686.55|2684.05|479
1585096500000|2020-03-25 00:35:00|2689.05|2686.55|2680.05|2677.55|2690.55|2688.05|2680.05|2677.55|556
1585096800000|2020-03-25 00:40:00|2679.55|2677.05|2671.55|2669.05|2685.05|2682.55|2669.55|2667.05|426
1585097100000|2020-03-25 00:45:00|2670.55|2668.05|2673.55|2671.05|2678.55|2676.05|2669.55|2667.05|375
1585097400000|2020-03-25 00:50:00|2672.55|2670.05|2676.55|2674.05|2682.55|2680.05|2672.55|2670.05|645
1585097700000|2020-03-25 00:55:00|2676.05|2673.55|2670.55|2668.05|2680.55|2678.05|2669.55|2667.05|1078
1585098000000|2020-03-25 01:00:00|2672.55|2670.05|2678.55|2676.05|2679.05|2676.55|2670.55|2668.05|741
1585098300000|2020-03-25 01:05:00|2679.05|2676.55|2684.55|2682.05|2685.55|2683.05|2678.55|2676.05|769
1585098600000|2020-03-25 01:10:00|2683.05|2680.55|2679.05|2676.55|2684.05|2681.55|2673.05|2670.55|262
1585098900000|2020-03-25 01:15:00|2678.55|2676.05|2680.05|2677.55|2680.05|2677.55|2669.05|2666.55|511
1585099200000|2020-03-25 01:20:00|2680.55|2678.05|2686.55|2684.05|2687.05|2684.55|2676.05|2673.55|294
1585099500000|2020-03-25 01:25:00|2687.05|2684.55|2691.05|2688.55|2691.55|2689.05|2685.55|2683.05|377
1585099800000|2020-03-25 01:30:00|2691.55|2689.05|2693.05|2690.55|2700.55|2698.05|2690.05|2687.55|540
1585100100000|2020-03-25 01:35:00|2692.55|2690.05|2692.55|2690.05|2695.05|2692.55|2688.55|2686.05|362
1585100400000|2020-03-25 01:40:00|2692.05|2689.55|2694.55|2692.05|2698.05|2695.55|2690.55|2688.05|301
1585100700000|2020-03-25 01:45:00|2695.55|2693.05|2696.55|2694.05|2696.55|2694.05|2686.55|2684.05|476
1585101000000|2020-03-25 01:50:00|2697.55|2695.05|2697.55|2695.05|2703.05|2700.55|2696.55|2694.05|409
1585101300000|2020-03-25 01:55:00|2698.55|2696.05|2690.05|2687.55|2698.55|2696.05|2687.55|2685.05|952
1585101600000|2020-03-25 02:00:00|2690.55|2688.05|2696.55|2694.05|2696.55|2694.05|2687.55|2685.05|791
1585101900000|2020-03-25 02:05:00|2697.55|2695.05|2689.55|2687.05|2698.05|2695.55|2689.55|2687.05|546
1585102200000|2020-03-25 02:10:00|2689.05|2686.55|2685.55|2683.05|2690.55|2688.05|2684.05|2681.55|565
1585102500000|2020-03-25 02:15:00|2686.05|2683.55|2691.05|2688.55|2694.55|2692.05|2686.05|2683.55|499
1585102800000|2020-03-25 02:20:00|2691.55|2689.05|2681.55|2679.05|2691.55|2689.05|2680.55|2678.05|379
1585103100000|2020-03-25 02:25:00|2682.55|2680.05|2680.05|2677.55|2684.55|2682.05|2679.05|2676.55|298
1585103400000|2020-03-25 02:30:00|2680.55|2678.05|2675.55|2673.05|2680.55|2678.05|2674.55|2672.05|137
1585103700000|2020-03-25 02:35:00|2674.55|2672.05|2679.55|2677.05|2682.55|2680.05|2674.55|2672.05|386
1585104000000|2020-03-25 02:40:00|2680.05|2677.55|2683.05|2680.55|2685.55|2683.05|2680.05|2677.55|228
1585104300000|2020-03-25 02:45:00|2683.55|2681.05|2686.55|2684.05|2686.55|2684.05|2682.55|2680.05|85
1585104600000|2020-03-25 02:50:00|2685.55|2683.05|2687.55|2685.05|2688.05|2685.55|2681.55|2679.05|184
1585104900000|2020-03-25 02:55:00|2688.55|2686.05|2694.55|2692.05|2697.55|2695.05|2686.55|2684.05|660
1585105200000|2020-03-25 03:00:00|2695.55|2693.05|2697.55|2695.05|2700.05|2697.55|2693.05|2690.55|1015
1585105500000|2020-03-25 03:05:00|2697.05|2694.55|2705.05|2702.55|2706.55|2704.05|2697.05|2694.55|775
1585105800000|2020-03-25 03:10:00|2705.55|2703.05|2697.55|2695.05|2705.55|2703.05|2697.55|2695.05|348
1585106100000|2020-03-25 03:15:00|2697.05|2694.55|2694.05|2691.55|2697.55|2695.05|2693.55|2691.05|230
1585106400000|2020-03-25 03:20:00|2694.55|2692.05|2684.05|2681.55|2695.05|2692.55|2682.55|2680.05|298
1585106700000|2020-03-25 03:25:00|2683.05|2680.55|2681.05|2678.55|2684.55|2682.05|2680.55|2678.05|158
1585107000000|2020-03-25 03:30:00|2681.55|2679.05|2682.55|2680.05|2687.05|2684.55|2681.55|2679.05|85
1585107300000|2020-03-25 03:35:00|2683.05|2680.55|2685.55|2683.05|2685.55|2683.05|2681.55|2679.05|128
1585107600000|2020-03-25 03:40:00|2684.55|2682.05|2684.55|2682.05|2684.55|2682.05|2680.55|2678.05|129
1585107900000|2020-03-25 03:45:00|2684.05|2681.55|2690.55|2688.05|2693.55|2691.05|2684.05|2681.55|307
1585108200000|2020-03-25 03:50:00|2692.55|2690.05|2690.55|2688.05|2695.55|2693.05|2688.55|2686.05|301
1585108500000|2020-03-25 03:55:00|2691.55|2689.05|2692.05|2689.55|2696.05|2693.55|2689.55|2687.05|197
1585108800000|2020-03-25 04:00:00|2691.55|2689.05|2689.55|2687.05|2694.55|2692.05|2689.55|2687.05|140
1585109100000|2020-03-25 04:05:00|2690.55|2688.05|2695.05|2692.55|2696.05|2693.55|2689.55|2687.05|188
1585109400000|2020-03-25 04:10:00|2694.55|2692.05|2692.05|2689.55|2696.05|2693.55|2690.55|2688.05|93
1585109700000|2020-03-25 04:15:00|2692.55|2690.05|2689.05|2686.55|2692.55|2690.05|2688.55|2686.05|135
1585110000000|2020-03-25 04:20:00|2689.55|2687.05|2685.05|2682.55|2690.05|2687.55|2683.55|2681.05|202
1585110300000|2020-03-25 04:25:00|2685.55|2683.05|2676.55|2674.05|2685.55|2683.05|2675.55|2673.05|213
1585110600000|2020-03-25 04:30:00|2677.55|2675.05|2674.55|2672.05|2680.55|2678.05|2672.55|2670.05|389
1585110900000|2020-03-25 04:35:00|2674.05|2671.55|2675.55|2673.05|2679.55|2677.05|2673.05|2670.55|806
1585111200000|2020-03-25 04:40:00|2676.05|2673.55|2667.55|2665.05|2678.55|2676.05|2666.55|2664.05|533
1585111500000|2020-03-25 04:45:00|2667.05|2664.55|2673.05|2670.55|2673.05|2670.55|2663.55|2661.05|553
1585111800000|2020-03-25 04:50:00|2673.55|2671.05|2679.55|2677.05|2681.55|2679.05|2667.55|2665.05|470
1585112100000|2020-03-25 04:55:00|2680.05|2677.55|2711.05|2708.55|2721.55|2719.05|2678.05|2675.55|1157
1585112400000|2020-03-25 05:00:00|2713.05|2710.55|2698.55|2696.05|2722.55|2720.05|2687.05|2684.55|1226
1585112700000|2020-03-25 05:05:00|2698.05|2695.55|2713.05|2710.55|2721.55|2719.05|2697.05|2694.55|1200
1585113000000|2020-03-25 05:10:00|2713.55|2711.05|2709.05|2706.55|2723.55|2721.05|2703.55|2701.05|2038
1585113300000|2020-03-25 05:15:00|2708.05|2705.55|2674.55|2672.05|2709.05|2706.55|2674.55|2672.05|1860
1585113600000|2020-03-25 05:20:00|2674.05|2671.55|2688.05|2685.55|2697.05|2694.55|2674.05|2671.55|426
1585113900000|2020-03-25 05:25:00|2688.55|2686.05|2706.05|2703.55|2707.55|2705.05|2681.55|2679.05|503
1585114200000|2020-03-25 05:30:00|2705.55|2703.05|2695.05|2692.55|2706.05|2703.55|2693.55|2691.05|318
1585114500000|2020-03-25 05:35:00|2694.55|2692.05|2710.05|2707.55|2716.05|2713.55|2693.55|2691.05|540
1585114800000|2020-03-25 05:40:00|2709.55|2707.05|2716.05|2713.55|2724.55|2722.05|2708.05|2705.55|819
1585115100000|2020-03-25 05:45:00|2716.55|2714.05|2714.05|2711.55|2720.55|2718.05|2710.05|2707.55|386
1585115400000|2020-03-25 05:50:00|2713.55|2711.05|2723.05|2720.55|2726.55|2724.05|2713.55|2711.05|490
1585115700000|2020-03-25 05:55:00|2724.05|2721.55|2737.05|2734.55|2737.55|2735.05|2723.05|2720.55|974
1585116000000|2020-03-25 06:00:00|2738.05|2735.55|2735.55|2733.05|2753.55|2751.05|2727.05|2724.55|2681
1585116300000|2020-03-25 06:05:00|2736.55|2734.05|2728.05|2725.55|2738.55|2736.05|2723.55|2721.05|1325
1585116600000|2020-03-25 06:10:00|2728.55|2726.05|2727.05|2724.55|2735.05|2732.55|2721.05|2718.55|643
1585116900000|2020-03-25 06:15:00|2723.05|2720.55|2713.55|2711.05|2730.05|2727.55|2707.55|2705.05|864
1585117200000|2020-03-25 06:20:00|2713.05|2710.55|2718.55|2716.05|2718.55|2716.05|2711.55|2709.05|756
1585117500000|2020-03-25 06:25:00|2719.05|2716.55|2734.55|2732.05|2735.55|2733.05|2716.55|2714.05|723
1585117800000|2020-03-25 06:30:00|2735.05|2732.55|2732.55|2730.05|2738.55|2736.05|2730.55|2728.05|699
1585118100000|2020-03-25 06:35:00|2731.55|2729.05|2731.55|2729.05|2732.05|2729.55|2725.55|2723.05|417
1585118400000|2020-03-25 06:40:00|2732.05|2729.55|2739.55|2737.05|2744.55|2742.05|2730.55|2728.05|1578
1585118700000|2020-03-25 06:45:00|2739.05|2736.55|2736.55|2734.05|2741.55|2739.05|2734.55|2732.05|1354
1585119000000|2020-03-25 06:50:00|2737.55|2735.05|2736.05|2733.55|2741.05|2738.55|2729.55|2727.05|1559
1585119300000|2020-03-25 06:55:00|2736.55|2734.05|2735.05|2732.55|2736.55|2734.05|2727.05|2724.55|575
1585119600000|2020-03-25 07:00:00|2734.8|2732.8|2735.3|2733.3|2736.3|2734.3|2726.8|2724.8|1837
1585119900000|2020-03-25 07:05:00|2735.8|2733.8|2744.3|2742.3|2747.3|2745.3|2735.3|2733.3|2877
1585120200000|2020-03-25 07:10:00|2743.8|2741.8|2755.3|2753.3|2755.3|2753.3|2737.3|2735.3|3463
1585120500000|2020-03-25 07:15:00|2754.3|2752.3|2753.3|2751.3|2755.3|2753.3|2747.3|2745.3|5212
1585120800000|2020-03-25 07:20:00|2754.3|2752.3|2761.3|2759.3|2761.3|2759.3|2749.3|2747.3|4636
1585121100000|2020-03-25 07:25:00|2760.3|2758.3|2771.3|2769.3|2779.3|2777.3|2760.3|2758.3|8756
1585121400000|2020-03-25 07:30:00|2770.3|2768.3|2768.3|2766.3|2776.3|2774.3|2764.3|2762.3|6649
1585121700000|2020-03-25 07:35:00|2767.8|2765.8|2779.3|2777.3|2782.3|2780.3|2765.3|2763.3|7939
1585122000000|2020-03-25 07:40:00|2780.3|2778.3|2790.3|2788.3|2790.8|2788.8|2778.3|2776.3|7114
1585122300000|2020-03-25 07:45:00|2789.3|2787.3|2790.3|2788.3|2792.3|2790.3|2786.8|2784.8|8433
1585122600000|2020-03-25 07:50:00|2791.3|2789.3|2793.3|2791.3|2796.3|2794.3|2785.3|2783.3|7582
1585122900000|2020-03-25 07:55:00|2794.3|2792.3|2804.3|2802.3|2804.3|2802.3|2788.3|2786.3|10751
1585123200000|2020-03-25 08:00:00|2803.3|2801.3|2766.3|2764.3|2803.3|2801.3|2763.3|2761.3|28443
1585123500000|2020-03-25 08:05:00|2767.3|2765.3|2765.3|2763.3|2782.3|2780.3|2763.3|2761.3|15347
1585123800000|2020-03-25 08:10:00|2766.3|2764.3|2768.3|2766.3|2773.8|2771.8|2763.3|2761.3|21323
1585124100000|2020-03-25 08:15:00|2767.3|2765.3|2763.3|2761.3|2772.3|2770.3|2758.3|2756.3|15237
1585124400000|2020-03-25 08:20:00|2764.3|2762.3|2778.3|2776.3|2779.3|2777.3|2764.3|2762.3|15518
1585124700000|2020-03-25 08:25:00|2777.3|2775.3|2793.3|2791.3|2797.3|2795.3|2776.3|2774.3|17654
1585125000000|2020-03-25 08:30:00|2794.3|2792.3|2789.3|2787.3|2797.3|2795.3|2785.3|2783.3|19445
1585125300000|2020-03-25 08:35:00|2790.3|2788.3|2779.3|2777.3|2791.3|2789.3|2775.3|2773.3|14143
1585125600000|2020-03-25 08:40:00|2778.3|2776.3|2793.3|2791.3|2794.3|2792.3|2775.3|2773.3|19782
1585125900000|2020-03-25 08:45:00|2794.3|2792.3|2792.7|2790.7|2795.3|2793.3|2787.3|2785.3|12328
1585126200000|2020-03-25 08:50:00|2793.7|2791.7|2803.7|2801.7|2806.7|2804.7|2792.7|2790.7|16486
1585126500000|2020-03-25 08:55:00|2802.7|2800.7|2811.7|2809.7|2815.7|2813.7|2801.7|2799.7|22215
1585126800000|2020-03-25 09:00:00|2810.7|2808.7|2815.7|2813.7|2818.7|2816.7|2808.7|2806.7|13068
1585127100000|2020-03-25 09:05:00|2816.7|2814.7|2827.7|2825.7|2828.7|2826.7|2814.7|2812.7|21652
1585127400000|2020-03-25 09:10:00|2826.7|2824.7|2829.7|2827.7|2829.7|2827.7|2825.7|2823.7|12038
1585127700000|2020-03-25 09:15:00|2828.7|2826.7|2819.7|2817.7|2828.7|2826.7|2818.7|2816.7|15705
1585128000000|2020-03-25 09:20:00|2820.7|2818.7|2825.7|2823.7|2825.7|2823.7|2814.7|2812.7|21213
1585128300000|2020-03-25 09:25:00|2826.7|2824.7|2822.7|2820.7|2829.7|2827.7|2819.7|2817.7|18861
1585128600000|2020-03-25 09:30:00|2823.7|2821.7|2818.7|2816.7|2826.7|2824.7|2815.7|2813.7|8579
1585128900000|2020-03-25 09:35:00|2818.2|2816.2|2815.7|2813.7|2819.7|2817.7|2813.7|2811.7|8660
1585129200000|2020-03-25 09:40:00|2815.2|2813.2|2793.7|2791.7|2815.7|2813.7|2793.7|2791.7|17544
1585129500000|2020-03-25 09:45:00|2794.7|2792.7|2793.7|2791.7|2800.7|2798.7|2793.7|2791.7|16114
1585129800000|2020-03-25 09:50:00|2793.2|2791.2|2780.7|2778.7|2793.7|2791.7|2780.2|2778.2|12405
1585130100000|2020-03-25 09:55:00|2780.2|2778.2|2779.7|2777.7|2781.2|2779.2|2768.7|2766.7|23981
1585130400000|2020-03-25 10:00:00|2778.7|2776.7|2776.7|2774.7|2782.7|2780.7|2770.7|2768.7|12978
1585130700000|2020-03-25 10:05:00|2775.7|2773.7|2759.7|2757.7|2775.7|2773.7|2759.7|2757.7|12358
1585131000000|2020-03-25 10:10:00|2758.7|2756.7|2746.7|2744.7|2761.7|2759.7|2746.7|2744.7|19375
1585131300000|2020-03-25 10:15:00|2747.7|2745.7|2733.7|2731.7|2753.7|2751.7|2727.7|2725.7|23253
1585131600000|2020-03-25 10:20:00|2733.2|2731.2|2737.7|2735.7|2741.7|2739.7|2730.7|2728.7|24002
1585131900000|2020-03-25 10:25:00|2738.7|2736.7|2730.7|2728.7|2738.7|2736.7|2726.7|2724.7|21261
1585132200000|2020-03-25 10:30:00|2731.7|2729.7|2722.7|2720.7|2731.7|2729.7|2722.7|2720.7|16612
1585132500000|2020-03-25 10:35:00|2722.2|2720.2|2714.7|2712.7|2722.7|2720.7|2711.7|2709.7|25210
1585132800000|2020-03-25 10:40:00|2713.7|2711.7|2708.7|2706.7|2715.7|2713.7|2704.7|2702.7|19201
1585133100000|2020-03-25 10:45:00|2707.7|2705.7|2698.7|2696.7|2709.7|2707.7|2693.7|2691.7|25686
1585133400000|2020-03-25 10:50:00|2697.7|2695.7|2684.7|2682.7|2699.7|2697.7|2678.7|2676.7|23624
1585133700000|2020-03-25 10:55:00|2685.7|2683.7|2678.7|2676.7|2688.7|2686.7|2676.7|2674.7|40607
1585134000000|2020-03-25 11:00:00|2679.7|2677.7|2687.7|2685.7|2687.7|2685.7|2677.7|2675.7|21483
1585134300000|2020-03-25 11:05:00|2686.7|2684.7|2711.7|2709.7|2728.7|2726.7|2686.7|2684.7|31471
1585134600000|2020-03-25 11:10:00|2710.7|2708.7|2708.7|2706.7|2712.7|2710.7|2699.7|2697.7|20054
1585134900000|2020-03-25 11:15:00|2710.7|2708.7|2720.7|2718.7|2725.7|2723.7|2701.7|2699.7|21081
1585135200000|2020-03-25 11:20:00|2719.7|2717.7|2726.7|2724.7|2726.7|2724.7|2710.2|2708.2|16627
1585135500000|2020-03-25 11:25:00|2728.7|2726.7|2721.7|2719.7|2734.7|2732.7|2719.7|2717.7|12490
1585135800000|2020-03-25 11:30:00|2722.7|2720.7|2688.7|2686.7|2724.7|2722.7|2688.7|2686.7|17290
1585136100000|2020-03-25 11:35:00|2689.2|2687.2|2699.7|2697.7|2700.7|2698.7|2688.7|2686.7|26981
1585136400000|2020-03-25 11:40:00|2698.7|2696.7|2718.7|2716.7|2720.7|2718.7|2697.7|2695.7|7964
1585136700000|2020-03-25 11:45:00|2719.7|2717.7|2714.7|2712.7|2721.7|2719.7|2707.7|2705.7|10231
1585137000000|2020-03-25 11:50:00|2713.7|2711.7|2704.7|2702.7|2714.2|2712.2|2703.2|2701.2|8067
1585137300000|2020-03-25 11:55:00|2705.7|2703.7|2723.7|2721.7|2723.7|2721.7|2698.7|2696.7|23477
1585137600000|2020-03-25 12:00:00|2723.2|2721.2|2737.7|2735.7|2739.7|2737.7|2718.7|2716.7|11410
1585137900000|2020-03-25 12:05:00|2738.7|2736.7|2733.7|2731.7|2738.7|2736.7|2729.7|2727.7|8238
1585138200000|2020-03-25 12:10:00|2734.7|2732.7|2729.7|2727.7|2738.7|2736.7|2726.7|2724.7|9198
1585138500000|2020-03-25 12:15:00|2729.2|2727.2|2727.7|2725.7|2735.7|2733.7|2726.7|2724.7|4542
1585138800000|2020-03-25 12:20:00|2726.7|2724.7|2713.7|2711.7|2731.7|2729.7|2711.7|2709.7|4823
1585139100000|2020-03-25 12:25:00|2714.7|2712.7|2713.7|2711.7|2715.7|2713.7|2706.7|2704.7|8378
1585139400000|2020-03-25 12:30:00|2714.7|2712.7|2712.7|2710.7|2720.7|2718.7|2709.7|2707.7|7760
1585139700000|2020-03-25 12:35:00|2713.7|2711.7|2695.7|2693.7|2720.7|2718.7|2695.7|2693.7|10240
1585140000000|2020-03-25 12:40:00|2696.7|2694.7|2707.7|2705.7|2713.7|2711.7|2696.7|2694.7|14088
1585140300000|2020-03-25 12:45:00|2708.7|2706.7|2686.7|2684.7|2708.7|2706.7|2685.7|2683.7|17033
1585140600000|2020-03-25 12:50:00|2687.7|2685.7|2700.7|2698.7|2703.7|2701.7|2687.7|2685.7|8698
1585140900000|2020-03-25 12:55:00|2701.7|2699.7|2707.2|2705.2|2708.7|2706.7|2700.7|2698.7|8138
1585141200000|2020-03-25 13:00:00|2706.7|2704.7|2702.7|2700.7|2709.2|2707.2|2699.7|2697.7|10440
1585141500000|2020-03-25 13:05:00|2701.7|2699.7|2699.7|2697.7|2701.7|2699.7|2697.7|2695.7|7301
1585141800000|2020-03-25 13:10:00|2700.7|2698.7|2718.7|2716.7|2722.2|2720.2|2699.7|2697.7|9369
1585142100000|2020-03-25 13:15:00|2717.7|2715.7|2720.9|2718.9|2722.7|2720.7|2713.7|2711.7|5446
1585142400000|2020-03-25 13:20:00|2721.9|2719.9|2715.5|2713.5|2722.9|2720.9|2712.5|2710.5|9700
1585142700000|2020-03-25 13:25:00|2716.5|2714.5|2711.5|2709.5|2717.5|2715.5|2709.5|2707.5|12457
1585143000000|2020-03-25 13:30:00|2712.5|2710.5|2716.5|2714.5|2716.5|2714.5|2695.5|2693.5|22088
1585143300000|2020-03-25 13:35:00|2712.5|2710.5|2732.5|2730.5|2732.5|2730.5|2708.5|2706.5|24689
1585143600000|2020-03-25 13:40:00|2731.5|2729.5|2723.5|2721.5|2733.5|2731.5|2718.5|2716.5|12761
1585143900000|2020-03-25 13:45:00|2724.5|2722.5|2707.5|2705.5|2725.5|2723.5|2707.5|2705.5|20844
1585144200000|2020-03-25 13:50:00|2708.5|2706.5|2694.5|2692.5|2712.5|2710.5|2692.5|2690.5|13152
1585144500000|2020-03-25 13:55:00|2695.5|2693.5|2691.5|2689.5|2705|2703|2689.5|2687.5|15219
1585144800000|2020-03-25 14:00:00|2690.5|2688.5|2688.5|2686.5|2698.5|2696.5|2684.5|2682.5|14251
1585145100000|2020-03-25 14:05:00|2690.5|2688.5|2690.5|2688.5|2702.5|2700.5|2682.5|2680.5|17498
1585145400000|2020-03-25 14:10:00|2691.5|2689.5|2684.5|2682.5|2692.5|2690.5|2676.5|2674.5|15091
1585145700000|2020-03-25 14:15:00|2685.5|2683.5|2693|2691|2697.5|2695.5|2684.5|2682.5|25330
1585146000000|2020-03-25 14:20:00|2692.5|2690.5|2695.5|2693.5|2703.5|2701.5|2687.5|2685.5|15983
1585146300000|2020-03-25 14:25:00|2696.5|2694.5|2703.5|2701.5|2704.5|2702.5|2689.5|2687.5|12498
1585146600000|2020-03-25 14:30:00|2704.5|2702.5|2711.5|2709.5|2711.5|2709.5|2703.5|2701.5|14405
1585146900000|2020-03-25 14:35:00|2712.5|2710.5|2715.5|2713.5|2718.5|2716.5|2706.5|2704.5|14215
1585147200000|2020-03-25 14:40:00|2713.5|2711.5|2716.5|2714.5|2723.5|2721.5|2711.5|2709.5|13769
1585147500000|2020-03-25 14:45:00|2716|2714|2707.5|2705.5|2716.5|2714.5|2698.5|2696.5|14304
1585147800000|2020-03-25 14:50:00|2706.5|2704.5|2714.5|2712.5|2719.5|2717.5|2705.5|2703.5|7430
1585148100000|2020-03-25 14:55:00|2715.5|2713.5|2730.5|2728.5|2736.5|2734.5|2713.5|2711.5|11598
1585148400000|2020-03-25 15:00:00|2729.5|2727.5|2735.5|2733.5|2735.5|2733.5|2727.5|2725.5|12784
1585148700000|2020-03-25 15:05:00|2734.5|2732.5|2742.5|2740.5|2745.5|2743.5|2731.5|2729.5|14959
1585149000000|2020-03-25 15:10:00|2741.85|2739.85|2740.85|2738.85|2744.85|2742.85|2733.85|2731.85|11687
1585149300000|2020-03-25 15:15:00|2741.85|2739.85|2746.85|2744.85|2748.85|2746.85|2737.85|2735.85|22494
1585149600000|2020-03-25 15:20:00|2745.85|2743.85|2735.85|2733.85|2747.85|2745.85|2731.85|2729.85|11264
1585149900000|2020-03-25 15:25:00|2736.85|2734.85|2740.85|2738.85|2745.85|2743.85|2735.85|2733.85|9095
1585150200000|2020-03-25 15:30:00|2741.85|2739.85|2741.85|2739.85|2744.85|2742.85|2735.85|2733.85|11048
1585150500000|2020-03-25 15:35:00|2740.85|2738.85|2733.85|2731.85|2741.85|2739.85|2732.85|2730.85|13670
1585150800000|2020-03-25 15:40:00|2734.85|2732.85|2732.85|2730.85|2739.85|2737.85|2728.85|2726.85|10053
1585151100000|2020-03-25 15:45:00|2731.85|2729.85|2737.85|2735.85|2739.85|2737.85|2726.85|2724.85|10129
1585151400000|2020-03-25 15:50:00|2738.85|2736.85|2730.85|2728.85|2739.85|2737.85|2726.85|2724.85|9142
1585151700000|2020-03-25 15:55:00|2731.85|2729.85|2740.85|2738.85|2740.85|2738.85|2725.85|2723.85|10639
1585152000000|2020-03-25 16:00:00|2739.85|2737.85|2752.85|2750.85|2753.85|2751.85|2739.35|2737.35|16539
1585152300000|2020-03-25 16:05:00|2753.85|2751.85|2751.85|2749.85|2754.85|2752.85|2750.85|2748.85|16802
1585152600000|2020-03-25 16:10:00|2752.85|2750.85|2756.85|2754.85|2758.35|2756.35|2751.85|2749.85|26405
1585152900000|2020-03-25 16:15:00|2757.85|2755.85|2766.85|2764.85|2769.85|2767.85|2757.85|2755.85|18692
1585153200000|2020-03-25 16:20:00|2766.35|2764.35|2776.85|2774.85|2776.85|2774.85|2765.85|2763.85|20776
1585153500000|2020-03-25 16:25:00|2777.85|2775.85|2780.85|2778.85|2789.85|2787.85|2775.85|2773.85|63219
1585153800000|2020-03-25 16:30:00|2781.85|2779.85|2799.85|2797.85|2803.85|2801.85|2774.85|2772.85|93164
1585154100000|2020-03-25 16:35:00|2802.85|2800.85|2788.85|2786.85|2804.85|2802.85|2785.85|2783.85|57693
1585154400000|2020-03-25 16:40:00|2789.85|2787.85|2794.85|2792.85|2795.85|2793.85|2785.85|2783.85|15246
1585154700000|2020-03-25 16:45:00|2795.85|2793.85|2794.85|2792.85|2801.85|2799.85|2793.85|2791.85|14878
1585155000000|2020-03-25 16:50:00|2793.85|2791.85|2790.85|2788.85|2800.85|2798.85|2788.85|2786.85|17415
1585155300000|2020-03-25 16:55:00|2790.35|2788.35|2792.85|2790.85|2794.85|2792.85|2787.85|2785.85|28668
1585155600000|2020-03-25 17:00:00|2791.85|2789.85|2804.85|2802.85|2808.85|2806.85|2790.85|2788.85|12444
1585155900000|2020-03-25 17:05:00|2803.85|2801.85|2812.85|2810.85|2812.85|2810.85|2801.85|2799.85|16641
1585156200000|2020-03-25 17:10:00|2811.85|2809.85|2804.85|2802.85|2813.85|2811.85|2798.85|2796.85|11313
1585156500000|2020-03-25 17:15:00|2803.85|2801.85|2809.85|2807.85|2811.85|2809.85|2801.85|2799.85|6739
1585156800000|2020-03-25 17:20:00|2808.85|2806.85|2811.85|2809.85|2812.85|2810.85|2804.85|2802.85|7360
1585157100000|2020-03-25 17:25:00|2810.85|2808.85|2805.85|2803.85|2812.85|2810.85|2802.85|2800.85|12246
1585157400000|2020-03-25 17:30:00|2806.85|2804.85|2815.85|2813.85|2815.85|2813.85|2802.85|2800.85|8067
1585157700000|2020-03-25 17:35:00|2814.85|2812.85|2818.85|2816.85|2818.85|2816.85|2812.85|2810.85|6623
1585158000000|2020-03-25 17:40:00|2817.85|2815.85|2820.85|2818.85|2822.85|2820.85|2815.85|2813.85|6669
1585158300000|2020-03-25 17:45:00|2819.85|2817.85|2828.85|2826.85|2831.85|2829.85|2819.85|2817.85|9624
1585158600000|2020-03-25 17:50:00|2827.85|2825.85|2817.85|2815.85|2831.85|2829.85|2817.85|2815.85|5626
1585158900000|2020-03-25 17:55:00|2818.85|2816.85|2808.85|2806.85|2822.85|2820.85|2808.85|2806.85|6472
1585159200000|2020-03-25 18:00:00|2809.85|2807.85|2802.85|2800.85|2809.85|2807.85|2802.85|2800.85|6558
1585159500000|2020-03-25 18:05:00|2801.85|2799.85|2793.85|2791.85|2801.85|2799.85|2791.85|2789.85|3895
1585159800000|2020-03-25 18:10:00|2793.35|2791.35|2808.85|2806.85|2808.85|2806.85|2790.85|2788.85|9798
1585160100000|2020-03-25 18:15:00|2807.85|2805.85|2812.85|2810.85|2813.85|2811.85|2802.85|2800.85|5133
1585160400000|2020-03-25 18:20:00|2811.85|2809.85|2810.85|2808.85|2816.85|2814.85|2809.85|2807.85|3733
1585160700000|2020-03-25 18:25:00|2811.85|2809.85|2808.85|2806.85|2812.85|2810.85|2801.85|2799.85|3701
1585161000000|2020-03-25 18:30:00|2808.35|2806.35|2799.85|2797.85|2810.85|2808.85|2797.85|2795.85|2939
1585161300000|2020-03-25 18:35:00|2800.85|2798.85|2804.85|2802.85|2805.85|2803.85|2794.85|2792.85|4762
1585161600000|2020-03-25 18:40:00|2803.85|2801.85|2809.85|2807.85|2811.35|2809.35|2800.85|2798.85|5303
1585161900000|2020-03-25 18:45:00|2810.85|2808.85|2818.85|2816.85|2820.85|2818.85|2809.85|2807.85|3750
1585162200000|2020-03-25 18:50:00|2819.85|2817.85|2815.85|2813.85|2821.85|2819.85|2810.85|2808.85|3064
1585162500000|2020-03-25 18:55:00|2814.85|2812.85|2823.85|2821.85|2826.85|2824.85|2813.85|2811.85|4275
1585162800000|2020-03-25 19:00:00|2824.35|2822.35|2828.85|2826.85|2828.85|2826.85|2819.85|2817.85|2530
1585163100000|2020-03-25 19:05:00|2827.85|2825.85|2820.85|2818.85|2828.85|2826.85|2818.85|2816.85|3951
1585163400000|2020-03-25 19:10:00|2819.85|2817.85|2816.85|2814.85|2820.85|2818.85|2812.85|2810.85|3772
1585163700000|2020-03-25 19:15:00|2817.85|2815.85|2817.85|2815.85|2821.85|2819.85|2816.85|2814.85|3407
1585164000000|2020-03-25 19:20:00|2817.35|2815.35|2820.85|2818.85|2821.85|2819.85|2816.85|2814.85|3376
1585164300000|2020-03-25 19:25:00|2820.35|2818.35|2809.85|2807.85|2823.85|2821.85|2809.35|2807.35|4630
1585164600000|2020-03-25 19:30:00|2808.85|2806.85|2813.85|2811.85|2820.85|2818.85|2808.85|2806.85|5996
1585164900000|2020-03-25 19:35:00|2814.85|2812.85|2819.85|2817.85|2825.85|2823.85|2814.85|2812.85|5164
1585165200000|2020-03-25 19:40:00|2820.35|2818.35|2809.85|2807.85|2824.85|2822.85|2804.85|2802.85|5500
1585165500000|2020-03-25 19:45:00|2808.85|2806.85|2796.85|2794.85|2808.85|2806.85|2793.85|2791.85|6874
1585165800000|2020-03-25 19:50:00|2795.85|2793.85|2780.85|2778.85|2795.85|2793.85|2771.85|2769.85|13902
1585166100000|2020-03-25 19:55:00|2781.85|2779.85|2777.85|2775.85|2789.85|2787.85|2770.85|2768.85|12022
1585166400000|2020-03-25 20:00:00|2778.85|2776.85|2784.35|2782.35|2789.35|2787.35|2776.85|2774.85|3924
1585166700000|2020-03-25 20:05:00|2784.85|2782.85|2785.35|2783.35|2785.85|2783.85|2780.85|2778.85|1834
1585167000000|2020-03-25 20:10:00|2784.85|2782.85|2774.85|2772.85|2785.85|2783.85|2774.85|2772.85|3722
1585167300000|2020-03-25 20:15:00|2776.85|2774.85|2769.85|2767.85|2776.85|2774.85|2768.85|2766.85|1930
1585167600000|2020-03-25 20:20:00|2768.85|2766.85|2768.85|2766.85|2771.85|2769.85|2768.85|2766.85|517
1585167900000|2020-03-25 20:25:00|2769.85|2767.85|2770.85|2768.85|2772.85|2770.85|2769.85|2767.85|444
1585168200000|2020-03-25 20:30:00|2772.85|2770.85|2776.85|2774.85|2777.85|2775.85|2769.85|2767.85|1049
1585168500000|2020-03-25 20:35:00|2777.35|2775.35|2771.85|2769.85|2777.85|2775.85|2771.85|2769.85|747
1585168800000|2020-03-25 20:40:00|2770.85|2768.85|2768.35|2766.35|2770.85|2768.85|2766.85|2764.85|840
1585169100000|2020-03-25 20:45:00|2768.85|2766.85|2768.85|2766.85|2770.85|2768.85|2768.35|2766.35|579
1585169400000|2020-03-25 20:50:00|2769.85|2767.85|2768.85|2766.85|2773.35|2771.35|2768.35|2766.35|526
1585169700000|2020-03-25 20:55:00|2769.85|2767.85|2777.85|2775.85|2778.85|2776.85|2768.85|2766.85|744
1585170000000|2020-03-25 21:00:00|2778.2|2774.7|2778|2774.5|2778.6|2775.1|2777.4|2773.9|66
1585170300000|2020-03-25 21:05:00|2778.4|2774.9|2776.9|2773.4|2778.6|2775.1|2776.6|2773.1|0
1585170600000|2020-03-25 21:10:00|2776.8|2773.3|2776.8|2773.3|2777.1|2773.6|2776.3|2772.8|0
1585170900000|2020-03-25 21:15:00|2776.6|2773.1|2776.1|2772.6|2776.8|2773.3|2775.8|2772.3|0
1585171200000|2020-03-25 21:20:00|2776.7|2773.2|2775.3|2771.8|2776.7|2773.2|2774.9|2771.4|0
1585171500000|2020-03-25 21:25:00|2774.9|2771.4|2775.3|2771.8|2775.8|2772.3|2773.8|2770.3|0
1585171800000|2020-03-25 21:30:00|2775.2|2771.7|2779.8|2776.3|2779.8|2776.3|2774.9|2771.4|0
1585172100000|2020-03-25 21:35:00|2780.1|2776.6|2777.7|2774.2|2781.3|2777.8|2777.4|2773.9|0
1585172400000|2020-03-25 21:40:00|2777.6|2774.1|2778.3|2774.8|2778.7|2775.2|2777.6|2774.1|0
1585172700000|2020-03-25 21:45:00|2779|2775.5|2777.9|2774.4|2779|2775.5|2777.2|2773.7|0
1585173000000|2020-03-25 21:50:00|2777.4|2773.9|2778.6|2775.1|2779.5|2776|2777.3|2773.8|0
1585173300000|2020-03-25 21:55:00|2778.7|2775.2|2780.2|2776.7|2780.2|2776.7|2778.5|2775|0
1585173600000|2020-03-25 22:00:00|2779.7|2776.2|2797.6|2794.1|2801.6|2798.1|2773.5|2770|0
1585173900000|2020-03-25 22:05:00|2797.7|2794.2|2790|2786.5|2802.7|2799.2|2788.7|2785.2|0
1585174200000|2020-03-25 22:10:00|2789.8|2786.3|2789.8|2786.3|2796.9|2793.4|2784.5|2781|0
1585174500000|2020-03-25 22:15:00|2790.3|2786.8|2793.5|2790|2795.3|2791.8|2789.5|2786|0
1585174800000|2020-03-25 22:20:00|2794.2|2790.7|2783.4|2779.9|2796.1|2792.6|2782.3|2778.8|0
1585175100000|2020-03-25 22:25:00|2783.6|2780.1|2781.5|2778|2784.8|2781.3|2778.1|2774.6|0
1585175400000|2020-03-25 22:30:00|2781.6|2778.1|2785.1|2781.6|2788.1|2784.6|2778.5|2775|0
1585175700000|2020-03-25 22:35:00|2785.2|2781.7|2788.1|2784.6|2791.3|2787.8|2785.2|2781.7|0
1585176000000|2020-03-25 22:40:00|2788.9|2785.4|2788.7|2785.2|2791.7|2788.2|2787|2783.5|0
1585176300000|2020-03-25 22:45:00|2788.9|2785.4|2784.8|2781.3|2789.4|2785.9|2784.7|2781.2|0
1585176600000|2020-03-25 22:50:00|2784.4|2780.9|2782.2|2778.7|2786.7|2783.2|2781.6|2778.1|0
1585176900000|2020-03-25 22:55:00|2782.5|2779|2784.8|2781.3|2785.4|2781.9|2782.3|2778.8|0
1585177200000|2020-03-25 23:00:00|2784.7|2781.2|2774.5|2771|2784.8|2781.3|2773.8|2770.3|0
1585177500000|2020-03-25 23:05:00|2774.6|2771.1|2776.8|2773.3|2778.2|2774.7|2774.5|2771|0
1585177800000|2020-03-25 23:10:00|2777|2773.5|2769.9|2766.4|2777.2|2773.7|2769.9|2766.4|0
1585178100000|2020-03-25 23:15:00|2769.4|2765.9|2766.9|2763.4|2771.7|2768.2|2764.6|2761.1|0
1585178400000|2020-03-25 23:20:00|2766.8|2763.3|2770.2|2766.7|2772|2768.5|2765.4|2761.9|0
1585178700000|2020-03-25 23:25:00|2770.4|2766.9|2773.4|2769.9|2776.8|2773.3|2770.4|2766.9|0
1585179000000|2020-03-25 23:30:00|2773.5|2770|2776.3|2772.8|2776.5|2773|2769.9|2766.4|0
1585179300000|2020-03-25 23:35:00|2776.7|2773.2|2776.1|2772.6|2780.8|2777.3|2773.1|2769.6|0
1585179600000|2020-03-25 23:40:00|2775.9|2772.4|2772.6|2769.1|2775.9|2772.4|2767.6|2764.1|0
1585179900000|2020-03-25 23:45:00|2772.8|2769.3|2779.6|2776.1|2781|2777.5|2772.1|2768.6|0
1585180200000|2020-03-25 23:50:00|2779.2|2775.7|2776.3|2772.8|2780.3|2776.8|2772.3|2768.8|0
1585180500000|2020-03-25 23:55:00|2776.1|2772.6|2779.9|2776.4|2780.8|2777.3|2775.2|2771.7|0
1585180800000|2020-03-26 00:00:00|2779.7|2776.2|2770.7|2767.2|2780.5|2777|2770.5|2767|0
1585181100000|2020-03-26 00:05:00|2771.1|2767.6|2778.3|2774.8|2778.6|2775.1|2770.7|2767.2|0
1585181400000|2020-03-26 00:10:00|2778.6|2775.1|2790.8|2787.3|2797|2793.5|2776.4|2772.9|0
1585181700000|2020-03-26 00:15:00|2790.9|2787.4|2788.6|2786.1|2791.3|2787.8|2778.1|2775.6|1153
1585182000000|2020-03-26 00:20:00|2788.1|2785.6|2797.1|2794.6|2798.1|2795.6|2782.6|2780.1|972
1585182300000|2020-03-26 00:25:00|2796.6|2794.1|2800.6|2798.1|2809.1|2806.6|2795.1|2792.6|815
1585182600000|2020-03-26 00:30:00|2801.1|2798.6|2796.1|2793.6|2802.1|2799.6|2796.1|2793.6|417
1585182900000|2020-03-26 00:35:00|2796.6|2794.1|2800.6|2798.1|2800.6|2798.1|2791.1|2788.6|423
1585183200000|2020-03-26 00:40:00|2801.1|2798.6|2796.1|2793.6|2803.1|2800.6|2793.1|2790.6|238
1585183500000|2020-03-26 00:45:00|2797.1|2794.6|2786.1|2783.6|2797.6|2795.1|2786.1|2783.6|379
1585183800000|2020-03-26 00:50:00|2785.1|2782.6|2790.1|2787.6|2790.1|2787.6|2783.1|2780.6|242
1585184100000|2020-03-26 00:55:00|2788.6|2786.1|2777.1|2774.6|2790.1|2787.6|2777.1|2774.6|207
1585184400000|2020-03-26 01:00:00|2776.6|2774.1|2758.6|2756.1|2777.6|2775.1|2753.6|2751.1|735
1585184700000|2020-03-26 01:05:00|2757.6|2755.1|2753.6|2751.1|2766.6|2764.1|2753.6|2751.1|319
1585185000000|2020-03-26 01:10:00|2753.1|2750.6|2757.6|2755.1|2764.6|2762.1|2751.1|2748.6|133
1585185300000|2020-03-26 01:15:00|2756.1|2753.6|2748.1|2745.6|2756.1|2753.6|2745.1|2742.6|874
1585185600000|2020-03-26 01:20:00|2747.6|2745.1|2738.1|2735.6|2748.1|2745.6|2736.1|2733.6|1152
1585185900000|2020-03-26 01:25:00|2739.1|2736.6|2737.6|2735.1|2741.6|2739.1|2734.1|2731.6|757
1585186200000|2020-03-26 01:30:00|2737.1|2734.6|2735.6|2733.1|2741.6|2739.1|2734.1|2731.6|449
1585186500000|2020-03-26 01:35:00|2735.1|2732.6|2745.1|2742.6|2748.6|2746.1|2735.1|2732.6|396
1585186800000|2020-03-26 01:40:00|2745.6|2743.1|2748.6|2746.1|2749.6|2747.1|2743.1|2740.6|303
1585187100000|2020-03-26 01:45:00|2749.1|2746.6|2734.6|2732.1|2750.1|2747.6|2734.1|2731.6|331
1585187400000|2020-03-26 01:50:00|2734.1|2731.6|2749.1|2746.6|2749.1|2746.6|2734.1|2731.6|207
1585187700000|2020-03-26 01:55:00|2748.6|2746.1|2738.1|2735.6|2749.1|2746.6|2736.1|2733.6|143
1585188000000|2020-03-26 02:00:00|2739.1|2736.6|2738.1|2735.6|2742.1|2739.6|2732.1|2729.6|499
1585188300000|2020-03-26 02:05:00|2737.6|2735.1|2730.1|2727.6|2742.1|2739.6|2727.1|2724.6|523
1585188600000|2020-03-26 02:10:00|2731.1|2728.6|2721.1|2718.6|2731.6|2729.1|2720.1|2717.6|597
1585188900000|2020-03-26 02:15:00|2722.1|2719.6|2726.6|2724.1|2732.1|2729.6|2721.1|2718.6|481
1585189200000|2020-03-26 02:20:00|2727.1|2724.6|2734.1|2731.6|2738.1|2735.6|2726.1|2723.6|233
1585189500000|2020-03-26 02:25:00|2734.6|2732.1|2737.6|2735.1|2739.1|2736.6|2733.1|2730.6|139
1585189800000|2020-03-26 02:30:00|2738.6|2736.1|2734.6|2732.1|2740.1|2737.6|2734.6|2732.1|99
1585190100000|2020-03-26 02:35:00|2734.1|2731.6|2745.1|2742.6|2747.1|2744.6|2730.6|2728.1|349
1585190400000|2020-03-26 02:40:00|2744.1|2741.6|2734.6|2732.1|2744.6|2742.1|2734.1|2731.6|289
1585190700000|2020-03-26 02:45:00|2735.1|2732.6|2740.6|2738.1|2741.1|2738.6|2735.1|2732.6|91
1585191000000|2020-03-26 02:50:00|2741.1|2738.6|2734.6|2732.1|2741.1|2738.6|2733.6|2731.1|44
1585191300000|2020-03-26 02:55:00|2734.1|2731.6|2741.6|2739.1|2742.6|2740.1|2730.6|2728.1|260
1585191600000|2020-03-26 03:00:00|2742.6|2740.1|2744.1|2741.6|2749.1|2746.6|2742.6|2740.1|169
1585191900000|2020-03-26 03:05:00|2743.1|2740.6|2752.1|2749.6|2752.1|2749.6|2741.1|2738.6|479
1585192200000|2020-03-26 03:10:00|2752.6|2750.1|2749.6|2747.1|2753.1|2750.6|2749.1|2746.6|146
1585192500000|2020-03-26 03:15:00|2750.1|2747.6|2749.6|2747.1|2751.1|2748.6|2745.1|2742.6|152
1585192800000|2020-03-26 03:20:00|2750.6|2748.1|2744.1|2741.6|2750.6|2748.1|2744.1|2741.6|47
1585193100000|2020-03-26 03:25:00|2743.6|2741.1|2748.6|2746.1|2755.1|2752.6|2743.6|2741.1|253
1585193400000|2020-03-26 03:30:00|2749.1|2746.6|2731.1|2728.6|2750.6|2748.1|2726.1|2723.6|578
1585193700000|2020-03-26 03:35:00|2730.6|2728.1|2735.6|2733.1|2735.6|2733.1|2728.1|2725.6|240
1585194000000|2020-03-26 03:40:00|2735.1|2732.6|2740.1|2737.6|2741.1|2738.6|2734.6|2732.1|137
1585194300000|2020-03-26 03:45:00|2740.6|2738.1|2748.1|2745.6|2748.1|2745.6|2739.6|2737.1|51
1585194600000|2020-03-26 03:50:00|2748.6|2746.1|2756.6|2754.1|2756.6|2754.1|2748.6|2746.1|80
1585194900000|2020-03-26 03:55:00|2757.1|2754.6|2748.6|2746.1|2758.1|2755.6|2747.1|2744.6|316
1585195200000|2020-03-26 04:00:00|2749.1|2746.6|2738.6|2736.1|2752.1|2749.6|2738.1|2735.6|303
1585195500000|2020-03-26 04:05:00|2738.1|2735.6|2743.6|2741.1|2743.6|2741.1|2738.1|2735.6|291
1585195800000|2020-03-26 04:10:00|2744.1|2741.6|2742.6|2740.1|2751.1|2748.6|2742.6|2740.1|151
1585196100000|2020-03-26 04:15:00|2741.6|2739.1|2736.6|2734.1|2742.6|2740.1|2736.1|2733.6|24
1585196400000|2020-03-26 04:20:00|2735.6|2733.1|2740.6|2738.1|2741.1|2738.6|2730.6|2728.1|243
1585196700000|2020-03-26 04:25:00|2740.1|2737.6|2747.6|2745.1|2748.1|2745.6|2737.1|2734.6|116
1585197000000|2020-03-26 04:30:00|2749.1|2746.6|2748.1|2745.6|2751.6|2749.1|2747.6|2745.1|379
1585197300000|2020-03-26 04:35:00|2748.6|2746.1|2750.6|2748.1|2751.1|2748.6|2747.1|2744.6|139
1585197600000|2020-03-26 04:40:00|2749.1|2746.6|2751.1|2748.6|2751.1|2748.6|2748.6|2746.1|98
1585197900000|2020-03-26 04:45:00|2750.6|2748.1|2750.6|2748.1|2751.1|2748.6|2746.1|2743.6|291
1585198200000|2020-03-26 04:50:00|2749.1|2746.6|2745.6|2743.1|2751.1|2748.6|2745.1|2742.6|596
1585198500000|2020-03-26 04:55:00|2746.1|2743.6|2749.6|2747.1|2752.6|2750.1|2745.6|2743.1|485
1585198800000|2020-03-26 05:00:00|2750.6|2748.1|2740.6|2738.1|2750.6|2748.1|2737.6|2735.1|205
1585199100000|2020-03-26 05:05:00|2740.1|2737.6|2743.6|2741.1|2743.6|2741.1|2736.6|2734.1|164
1585199400000|2020-03-26 05:10:00|2744.1|2741.6|2745.6|2743.1|2750.1|2747.6|2743.6|2741.1|138
1585199700000|2020-03-26 05:15:00|2746.1|2743.6|2752.6|2750.1|2755.1|2752.6|2745.6|2743.1|178
1585200000000|2020-03-26 05:20:00|2752.1|2749.6|2746.1|2743.6|2753.1|2750.6|2745.6|2743.1|704
1585200300000|2020-03-26 05:25:00|2747.1|2744.6|2742.6|2740.1|2747.1|2744.6|2737.1|2734.6|440
1585200600000|2020-03-26 05:30:00|2743.1|2740.6|2745.6|2743.1|2748.1|2745.6|2743.1|2740.6|220
1585200900000|2020-03-26 05:35:00|2745.1|2742.6|2746.1|2743.6|2747.1|2744.6|2743.1|2740.6|209
1585201200000|2020-03-26 05:40:00|2745.6|2743.1|2747.1|2744.6|2747.1|2744.6|2743.1|2740.6|91
1585201500000|2020-03-26 05:45:00|2746.6|2744.1|2736.6|2734.1|2747.1|2744.6|2736.1|2733.6|421
1585201800000|2020-03-26 05:50:00|2737.6|2735.1|2726.6|2724.1|2740.1|2737.6|2726.1|2723.6|685
1585202100000|2020-03-26 05:55:00|2727.1|2724.6|2739.1|2736.6|2739.1|2736.6|2723.6|2721.1|448
1585202400000|2020-03-26 06:00:00|2739.6|2737.1|2735.6|2733.1|2746.6|2744.1|2735.1|2732.6|813
1585202700000|2020-03-26 06:05:00|2736.1|2733.6|2731.6|2729.1|2736.1|2733.6|2728.1|2725.6|288
1585203000000|2020-03-26 06:10:00|2732.1|2729.6|2731.6|2729.1|2734.6|2732.1|2729.6|2727.1|245
1585203300000|2020-03-26 06:15:00|2732.1|2729.6|2725.6|2723.1|2737.1|2734.6|2724.1|2721.6|977
1585203600000|2020-03-26 06:20:00|2726.1|2723.6|2727.1|2724.6|2728.1|2725.6|2719.1|2716.6|1197
1585203900000|2020-03-26 06:25:00|2726.6|2724.1|2732.1|2729.6|2733.1|2730.6|2724.6|2722.1|147
1585204200000|2020-03-26 06:30:00|2733.1|2730.6|2737.1|2734.6|2737.1|2734.6|2731.1|2728.6|394
1585204500000|2020-03-26 06:35:00|2736.6|2734.1|2733.6|2731.1|2737.1|2734.6|2730.1|2727.6|239
1585204800000|2020-03-26 06:40:00|2734.1|2731.6|2731.1|2728.6|2734.1|2731.6|2729.1|2726.6|832
1585205100000|2020-03-26 06:45:00|2732.1|2729.6|2732.6|2730.1|2737.1|2734.6|2732.1|2729.6|1162
1585205400000|2020-03-26 06:50:00|2733.1|2730.6|2732.6|2730.1|2734.1|2731.6|2732.1|2729.6|103
1585205700000|2020-03-26 06:55:00|2733.1|2730.6|2727.1|2724.6|2733.1|2730.6|2727.1|2724.6|884
1585206000000|2020-03-26 07:00:00|2726.85|2724.85|2715.85|2713.85|2726.85|2724.85|2712.35|2710.35|5147
1585206300000|2020-03-26 07:05:00|2716.35|2714.35|2725.85|2723.85|2725.85|2723.85|2714.85|2712.85|2114
1585206600000|2020-03-26 07:10:00|2724.85|2722.85|2720.35|2718.35|2724.85|2722.85|2717.85|2715.85|2423
1585206900000|2020-03-26 07:15:00|2720.85|2718.85|2719.35|2717.35|2722.85|2720.85|2717.85|2715.85|1822
1585207200000|2020-03-26 07:20:00|2718.85|2716.85|2718.85|2716.85|2724.85|2722.85|2716.35|2714.35|2006
1585207500000|2020-03-26 07:25:00|2719.85|2717.85|2725.85|2723.85|2728.85|2726.85|2718.85|2716.85|2558
1585207800000|2020-03-26 07:30:00|2726.85|2724.85|2717.85|2715.85|2726.85|2724.85|2712.85|2710.85|4479
1585208100000|2020-03-26 07:35:00|2716.85|2714.85|2715.35|2713.35|2720.85|2718.85|2714.85|2712.85|3227
1585208400000|2020-03-26 07:40:00|2714.85|2712.85|2719.85|2717.85|2722.85|2720.85|2714.85|2712.85|2689
1585208700000|2020-03-26 07:45:00|2720.35|2718.35|2718.85|2716.85|2722.85|2720.85|2717.35|2715.35|2014
1585209000000|2020-03-26 07:50:00|2718.35|2716.35|2716.85|2714.85|2719.85|2717.85|2715.85|2713.85|3122
1585209300000|2020-03-26 07:55:00|2716.35|2714.35|2725.85|2723.85|2725.85|2723.85|2713.85|2711.85|8449
1585209600000|2020-03-26 08:00:00|2722.85|2720.85|2743.85|2741.85|2745.85|2743.85|2722.85|2720.85|24397
1585209900000|2020-03-26 08:05:00|2744.85|2742.85|2745.85|2743.85|2751.85|2749.85|2741.85|2739.85|16296
1585210200000|2020-03-26 08:10:00|2744.85|2742.85|2734.85|2732.85|2746.85|2744.85|2732.35|2730.35|14465
1585210500000|2020-03-26 08:15:00|2733.85|2731.85|2723.85|2721.85|2739.85|2737.85|2722.85|2720.85|13650
1585210800000|2020-03-26 08:20:00|2722.85|2720.85|2731.85|2729.85|2732.85|2730.85|2720.85|2718.85|9122
1585211100000|2020-03-26 08:25:00|2730.85|2728.85|2725.85|2723.85|2741.85|2739.85|2721.85|2719.85|13343
1585211400000|2020-03-26 08:30:00|2724.85|2722.85|2735.85|2733.85|2740.85|2738.85|2724.85|2722.85|14704
1585211700000|2020-03-26 08:35:00|2736.85|2734.85|2726.85|2724.85|2736.85|2734.85|2720.85|2718.85|12275
1585212000000|2020-03-26 08:40:00|2725.85|2723.85|2726.85|2724.85|2730.85|2728.85|2715.85|2713.85|13555
1585212300000|2020-03-26 08:45:00|2727.85|2725.85|2735.85|2733.85|2735.85|2733.85|2721.85|2719.85|7444
1585212600000|2020-03-26 08:50:00|2734.85|2732.85|2733.85|2731.85|2736.85|2734.85|2724.85|2722.85|14759
1585212900000|2020-03-26 08:55:00|2732.85|2730.85|2741.85|2739.85|2742.85|2740.85|2726.85|2724.85|13236
1585213200000|2020-03-26 09:00:00|2742.85|2740.85|2752.8|2750.9|2753.3|2751.4|2737.8|2735.85|12425
1585213500000|2020-03-26 09:05:00|2751.8|2749.9|2744.25|2742.35|2753.8|2751.9|2742.8|2740.9|9052
1585213800000|2020-03-26 09:10:00|2743.25|2741.35|2733.66|2731.76|2749.66|2747.76|2733.66|2731.76|7906
1585214100000|2020-03-26 09:15:00|2732.66|2730.76|2736.66|2734.76|2740.66|2738.76|2730.66|2728.76|7431
1585214400000|2020-03-26 09:20:00|2735.66|2733.76|2742.66|2740.76|2742.66|2740.76|2730.66|2728.76|5075
1585214700000|2020-03-26 09:25:00|2741.66|2739.76|2727.66|2725.76|2742.66|2740.76|2726.66|2724.76|5080
1585215000000|2020-03-26 09:30:00|2726.66|2724.76|2731.66|2729.76|2735.66|2733.76|2726.66|2724.76|10770
1585215300000|2020-03-26 09:35:00|2730.66|2728.76|2737.66|2735.76|2740.66|2738.76|2727.66|2725.76|6359
1585215600000|2020-03-26 09:40:00|2738.66|2736.76|2734.66|2732.76|2742.66|2740.76|2732.66|2730.76|5899
1585215900000|2020-03-26 09:45:00|2734.16|2732.26|2744.66|2742.76|2746.66|2744.76|2732.66|2730.76|5591
1585216200000|2020-03-26 09:50:00|2745.66|2743.76|2737.66|2735.76|2746.66|2744.76|2736.66|2734.76|11692
1585216500000|2020-03-26 09:55:00|2738.66|2736.76|2747.66|2745.76|2747.66|2745.76|2736.66|2734.76|14143
1585216800000|2020-03-26 10:00:00|2748.66|2746.76|2749.66|2747.76|2750.66|2748.76|2742.66|2740.76|13665
1585217100000|2020-03-26 10:05:00|2748.66|2746.76|2753.66|2751.76|2756.66|2754.76|2747.66|2745.76|6006
1585217400000|2020-03-26 10:10:00|2754.66|2752.76|2744.66|2742.76|2755.66|2753.76|2743.66|2741.76|6145
1585217700000|2020-03-26 10:15:00|2745.66|2743.76|2739.66|2737.76|2745.66|2743.76|2735.66|2733.76|6047
1585218000000|2020-03-26 10:20:00|2740.66|2738.76|2738.66|2736.76|2743.16|2741.26|2737.66|2735.76|4971
1585218300000|2020-03-26 10:25:00|2739.66|2737.76|2746.66|2744.76|2747.66|2745.76|2738.66|2736.76|7553
1585218600000|2020-03-26 10:30:00|2746.16|2744.26|2752.66|2750.76|2755.66|2753.76|2746.16|2744.26|7404
1585218900000|2020-03-26 10:35:00|2753.66|2751.76|2759.66|2757.76|2762.66|2760.76|2751.66|2749.76|10665
1585219200000|2020-03-26 10:40:00|2758.66|2756.76|2753.66|2751.76|2762.66|2760.76|2752.66|2750.76|14249
1585219500000|2020-03-26 10:45:00|2754.66|2752.76|2759.66|2757.76|2762.66|2760.76|2753.66|2751.76|14677
1585219800000|2020-03-26 10:50:00|2760.16|2758.26|2749.66|2747.76|2761.66|2759.76|2748.66|2746.76|8258
1585220100000|2020-03-26 10:55:00|2748.66|2746.76|2747.66|2745.76|2748.66|2746.76|2741.66|2739.76|9192
1585220400000|2020-03-26 11:00:00|2746.66|2744.76|2740.66|2738.76|2747.66|2745.76|2740.66|2738.76|15206
1585220700000|2020-03-26 11:05:00|2740.16|2738.26|2739.66|2737.76|2740.66|2738.76|2733.66|2731.76|7299
1585221000000|2020-03-26 11:10:00|2740.66|2738.76|2740.66|2738.76|2745.66|2743.76|2738.66|2736.76|8005
1585221300000|2020-03-26 11:15:00|2741.66|2739.76|2743.66|2741.76|2744.66|2742.76|2739.66|2737.76|5780
1585221600000|2020-03-26 11:20:00|2744.16|2742.26|2745.16|2743.26|2748.66|2746.76|2743.66|2741.76|7665
1585221900000|2020-03-26 11:25:00|2745.66|2743.76|2741.66|2739.76|2747.66|2745.76|2741.66|2739.76|11801
1585222200000|2020-03-26 11:30:00|2740.66|2738.76|2748.66|2746.76|2748.66|2746.76|2740.66|2738.76|10993
1585222500000|2020-03-26 11:35:00|2747.66|2745.76|2751.16|2749.26|2752.66|2750.76|2746.66|2744.76|3098
1585222800000|2020-03-26 11:40:00|2750.66|2748.76|2737.66|2735.76|2751.66|2749.76|2737.66|2735.76|10764
1585223100000|2020-03-26 11:45:00|2738.16|2736.26|2729.66|2727.76|2738.66|2736.76|2729.66|2727.76|19585
1585223400000|2020-03-26 11:50:00|2730.66|2728.76|2726.66|2724.76|2730.66|2728.76|2724.66|2722.76|10948
1585223700000|2020-03-26 11:55:00|2727.66|2725.76|2729.66|2727.76|2731.66|2729.76|2726.66|2724.76|5613
1585224000000|2020-03-26 12:00:00|2730.66|2728.76|2720.66|2718.76|2731.66|2729.76|2720.66|2718.76|9968
1585224300000|2020-03-26 12:05:00|2721.66|2719.76|2718.66|2716.76|2722.66|2720.76|2718.66|2716.76|6681
1585224600000|2020-03-26 12:10:00|2717.66|2715.76|2716.66|2714.76|2718.66|2716.76|2713.66|2711.76|8541
1585224900000|2020-03-26 12:15:00|2715.66|2713.76|2725.66|2723.76|2727.66|2725.76|2713.66|2711.76|10084
1585225200000|2020-03-26 12:20:00|2724.66|2722.76|2715.66|2713.76|2726.66|2724.76|2715.66|2713.76|7289
1585225500000|2020-03-26 12:25:00|2716.66|2714.76|2715.66|2713.76|2721.66|2719.76|2715.66|2713.76|4553
1585225800000|2020-03-26 12:30:00|2714.16|2712.26|2728.16|2726.26|2734.66|2732.76|2705.16|2703.26|19530
1585226100000|2020-03-26 12:35:00|2728.66|2726.76|2737.16|2735.26|2741.66|2739.76|2727.66|2725.76|13301
1585226400000|2020-03-26 12:40:00|2737.24|2735.34|2735.74|2733.84|2745.74|2743.84|2735.74|2733.84|11377
1585226700000|2020-03-26 12:45:00|2736.74|2734.84|2740.74|2738.84|2742.74|2740.84|2731.74|2729.84|12616
1585227000000|2020-03-26 12:50:00|2739.74|2737.84|2737.74|2735.84|2745.74|2743.84|2735.74|2733.84|10151
1585227300000|2020-03-26 12:55:00|2738.74|2736.84|2742.74|2740.84|2749.74|2747.84|2735.74|2733.84|10461
1585227600000|2020-03-26 13:00:00|2743.74|2741.84|2742.74|2740.84|2743.74|2741.84|2733.74|2731.84|10386
1585227900000|2020-03-26 13:05:00|2743.74|2741.84|2754.74|2752.84|2754.74|2752.84|2739.74|2737.84|15372
1585228200000|2020-03-26 13:10:00|2755.74|2753.84|2756.74|2754.84|2757.24|2755.34|2752.74|2750.84|8027
1585228500000|2020-03-26 13:15:00|2756.24|2754.34|2750.74|2748.84|2756.74|2754.84|2742.74|2740.84|9519
1585228800000|2020-03-26 13:20:00|2749.74|2747.84|2759.74|2757.84|2760.74|2758.84|2746.24|2744.34|11356
1585229100000|2020-03-26 13:25:00|2760.74|2758.84|2767.74|2765.84|2776.74|2774.84|2759.74|2757.84|19346
1585229400000|2020-03-26 13:30:00|2766.74|2764.84|2774.74|2772.84|2777.74|2775.84|2765.74|2763.84|21305
1585229700000|2020-03-26 13:35:00|2773.74|2771.84|2781.74|2779.84|2785.24|2783.34|2771.74|2769.84|21433
1585230000000|2020-03-26 13:40:00|2782.74|2780.84|2785.74|2783.84|2790.74|2788.84|2780.74|2778.84|19427
1585230300000|2020-03-26 13:45:00|2786.74|2784.84|2778.74|2776.84|2787.74|2785.84|2777.74|2775.84|21539
1585230600000|2020-03-26 13:50:00|2779.74|2777.84|2787.74|2785.84|2787.74|2785.84|2771.74|2769.84|14029
1585230900000|2020-03-26 13:55:00|2786.74|2784.84|2794.74|2792.84|2797.74|2795.84|2786.74|2784.84|28370
1585231200000|2020-03-26 14:00:00|2795.74|2793.84|2786.74|2784.84|2798.74|2796.84|2783.74|2781.84|14976
1585231500000|2020-03-26 14:05:00|2787.74|2785.84|2804.74|2802.84|2804.74|2802.84|2787.74|2785.84|11056
1585231800000|2020-03-26 14:10:00|2803.74|2801.84|2793.74|2791.84|2805.74|2803.84|2793.74|2791.84|16173
1585232100000|2020-03-26 14:15:00|2792.74|2790.84|2809.74|2807.84|2809.74|2807.84|2792.74|2790.84|17283
1585232400000|2020-03-26 14:20:00|2810.74|2808.84|2803.74|2801.84|2811.74|2809.84|2803.74|2801.84|20548
1585232700000|2020-03-26 14:25:00|2804.74|2802.84|2795.74|2793.84|2806.74|2804.84|2795.74|2793.84|15306
1585233000000|2020-03-26 14:30:00|2796.74|2794.84|2805.74|2803.84|2806.74|2804.84|2794.74|2792.84|19755
1585233300000|2020-03-26 14:35:00|2804.74|2802.84|2796.74|2794.84|2806.74|2804.84|2794.74|2792.84|18953
1585233600000|2020-03-26 14:40:00|2795.74|2793.84|2795.24|2793.34|2797.74|2795.84|2786.74|2784.84|24445
1585233900000|2020-03-26 14:45:00|2795.74|2793.84|2781.74|2779.84|2797.74|2795.84|2776.24|2774.34|25750
1585234200000|2020-03-26 14:50:00|2780.74|2778.84|2777.74|2775.84|2783.74|2781.84|2772.74|2770.84|17036
1585234500000|2020-03-26 14:55:00|2776.74|2774.84|2777.74|2775.84|2783.74|2781.84|2769.74|2767.84|22692
1585234800000|2020-03-26 15:00:00|2778.74|2776.84|2781.74|2779.84|2781.74|2779.84|2769.74|2767.84|9825
1585235100000|2020-03-26 15:05:00|2780.74|2778.84|2778.74|2776.84|2785.74|2783.84|2774.74|2772.84|20503
1585235400000|2020-03-26 15:10:00|2778.84|2776.94|2789.84|2787.94|2791.84|2789.94|2778.84|2776.94|15381
1585235700000|2020-03-26 15:15:00|2788.84|2786.94|2801.84|2799.94|2801.84|2799.94|2788.84|2786.94|16442
1585236000000|2020-03-26 15:20:00|2802.84|2800.94|2806.84|2804.94|2807.84|2805.94|2800.84|2798.94|15278
1585236300000|2020-03-26 15:25:00|2805.84|2803.94|2807.84|2805.94|2809.84|2807.94|2802.84|2800.94|17755
1585236600000|2020-03-26 15:30:00|2806.84|2804.94|2814.84|2812.94|2817.84|2815.94|2806.84|2804.94|19136
1585236900000|2020-03-26 15:35:00|2815.84|2813.94|2815.84|2813.94|2820.84|2818.94|2810.84|2808.94|15801
1585237200000|2020-03-26 15:40:00|2816.84|2814.94|2821.84|2819.94|2821.84|2819.94|2814.84|2812.94|13956
1585237500000|2020-03-26 15:45:00|2820.84|2818.94|2815.84|2813.94|2821.84|2819.94|2811.84|2809.94|13299
1585237800000|2020-03-26 15:50:00|2814.84|2812.94|2820.84|2818.94|2825.84|2823.94|2811.84|2809.94|18041
1585238100000|2020-03-26 15:55:00|2819.84|2817.94|2815.84|2813.94|2819.84|2817.94|2810.34|2808.44|23473
1585238400000|2020-03-26 16:00:00|2816.34|2814.44|2823.84|2821.94|2825.84|2823.94|2815.84|2813.94|20109
1585238700000|2020-03-26 16:05:00|2822.84|2820.94|2826.84|2824.94|2828.84|2826.94|2821.84|2819.94|22365
1585239000000|2020-03-26 16:10:00|2827.84|2825.94|2822.84|2820.94|2830.84|2828.94|2822.84|2820.94|15307
1585239300000|2020-03-26 16:15:00|2823.84|2821.94|2812.84|2810.94|2823.84|2821.94|2812.84|2810.94|20608
1585239600000|2020-03-26 16:20:00|2813.84|2811.94|2822.84|2820.94|2823.84|2821.94|2812.84|2810.94|19149
1585239900000|2020-03-26 16:25:00|2823.84|2821.94|2828.84|2826.94|2836.84|2834.94|2823.34|2821.44|45293
1585240200000|2020-03-26 16:30:00|2829.84|2827.94|2842.84|2840.94|2853.84|2851.94|2826.84|2824.94|104656
1585240500000|2020-03-26 16:35:00|2839.84|2837.94|2843.84|2841.94|2844.84|2842.94|2836.84|2834.94|51380
1585240800000|2020-03-26 16:40:00|2842.84|2840.94|2837.84|2835.94|2843.34|2841.44|2837.84|2835.94|24841
1585241100000|2020-03-26 16:45:00|2838.84|2836.94|2841.84|2839.94|2841.84|2839.94|2835.84|2833.94|35825
1585241400000|2020-03-26 16:50:00|2842.84|2840.94|2843.84|2841.94|2849.84|2847.94|2841.84|2839.94|12997
1585241700000|2020-03-26 16:55:00|2842.84|2840.94|2846.84|2844.94|2847.84|2845.94|2841.34|2839.44|16140
1585242000000|2020-03-26 17:00:00|2846.34|2844.44|2850.84|2848.94|2851.84|2849.94|2844.84|2842.94|7799
1585242300000|2020-03-26 17:05:00|2850.34|2848.44|2830.84|2828.94|2850.84|2848.94|2830.84|2828.94|21742
1585242600000|2020-03-26 17:10:00|2831.84|2829.94|2826.84|2824.94|2833.84|2831.94|2824.84|2822.94|11181
1585242900000|2020-03-26 17:15:00|2825.84|2823.94|2827.84|2825.94|2832.84|2830.94|2824.34|2822.44|11139
1585243200000|2020-03-26 17:20:00|2828.84|2826.94|2821.84|2819.94|2828.84|2826.94|2817.84|2815.94|8649
1585243500000|2020-03-26 17:25:00|2822.84|2820.94|2818.84|2816.94|2824.84|2822.94|2817.84|2815.94|6494
1585243800000|2020-03-26 17:30:00|2819.84|2817.94|2811.84|2809.94|2822.84|2820.94|2809.84|2807.94|7199
1585244100000|2020-03-26 17:35:00|2812.84|2810.94|2809.84|2807.94|2816.84|2814.94|2804.84|2802.94|7914
1585244400000|2020-03-26 17:40:00|2809.34|2807.44|2816.84|2814.94|2816.84|2814.94|2807.84|2805.94|5006
1585244700000|2020-03-26 17:45:00|2815.84|2813.94|2819.84|2817.94|2820.84|2818.94|2812.84|2810.94|4353
1585245000000|2020-03-26 17:50:00|2819.34|2817.44|2819.84|2817.94|2824.84|2822.94|2817.84|2815.94|5087
1585245300000|2020-03-26 17:55:00|2819.34|2817.44|2814.84|2812.94|2819.84|2817.94|2811.84|2809.94|3365
1585245600000|2020-03-26 18:00:00|2815.84|2813.94|2820.84|2818.94|2821.84|2819.94|2811.84|2809.94|3622
1585245900000|2020-03-26 18:05:00|2819.84|2817.94|2811.84|2809.94|2820.84|2818.94|2807.84|2805.94|3366
1585246200000|2020-03-26 18:10:00|2811.34|2809.44|2806.84|2804.94|2817.84|2815.94|2804.84|2802.94|2723
1585246500000|2020-03-26 18:15:00|2805.84|2803.94|2811.84|2809.94|2814.84|2812.94|2804.84|2802.94|3859
1585246800000|2020-03-26 18:20:00|2810.84|2808.94|2819.84|2817.94|2823.84|2821.94|2809.84|2807.94|2698
1585247100000|2020-03-26 18:25:00|2818.84|2816.94|2822.84|2820.94|2825.84|2823.94|2818.84|2816.94|2143
1585247400000|2020-03-26 18:30:00|2823.84|2821.94|2831.84|2829.94|2835.84|2833.94|2822.84|2820.94|3539
1585247700000|2020-03-26 18:35:00|2832.84|2830.94|2831.84|2829.94|2838.84|2836.94|2830.34|2828.44|2569
1585248000000|2020-03-26 18:40:00|2832.84|2830.94|2828.84|2826.94|2835.84|2833.94|2827.84|2825.94|2513
1585248300000|2020-03-26 18:45:00|2829.84|2827.94|2830.84|2828.94|2834.84|2832.94|2827.84|2825.94|2098
1585248600000|2020-03-26 18:50:00|2829.84|2827.94|2842.84|2840.94|2843.84|2841.94|2829.84|2827.94|5812
1585248900000|2020-03-26 18:55:00|2841.84|2839.94|2844.84|2842.94|2847.84|2845.94|2835.84|2833.94|4870
1585249200000|2020-03-26 19:00:00|2844.34|2842.44|2844.84|2842.94|2844.84|2842.94|2839.84|2837.94|4360
1585249500000|2020-03-26 19:05:00|2843.84|2841.94|2834.84|2832.94|2845.84|2843.94|2833.84|2831.94|3651
1585249800000|2020-03-26 19:10:00|2835.84|2833.94|2836.84|2834.94|2841.84|2839.94|2834.84|2832.94|4180
1585250100000|2020-03-26 19:15:00|2837.84|2835.94|2833.84|2831.94|2837.84|2835.94|2831.84|2829.94|3762
1585250400000|2020-03-26 19:20:00|2834.84|2832.94|2829.84|2827.94|2834.84|2832.94|2829.84|2827.94|3278
1585250700000|2020-03-26 19:25:00|2828.84|2826.94|2838.84|2836.94|2839.34|2837.44|2828.84|2826.94|2908
1585251000000|2020-03-26 19:30:00|2839.84|2837.94|2845.84|2843.94|2846.84|2844.94|2836.84|2834.94|6041
1585251300000|2020-03-26 19:35:00|2844.84|2842.94|2828.84|2826.94|2847.84|2845.94|2819.84|2817.94|6816
1585251600000|2020-03-26 19:40:00|2829.84|2827.94|2833.84|2831.94|2836.84|2834.94|2828.84|2826.94|4038
1585251900000|2020-03-26 19:45:00|2832.84|2830.94|2829.84|2827.94|2836.84|2834.94|2826.84|2824.94|5908
1585252200000|2020-03-26 19:50:00|2831.84|2829.94|2852.84|2850.94|2854.34|2852.44|2831.84|2829.94|11826
1585252500000|2020-03-26 19:55:00|2853.84|2851.94|2851.84|2849.94|2858.84|2856.94|2844.84|2842.94|11455
1585252800000|2020-03-26 20:00:00|2851.34|2849.44|2850.84|2848.94|2854.84|2852.94|2848.34|2846.44|3475
1585253100000|2020-03-26 20:05:00|2850.34|2848.44|2856.84|2854.94|2856.84|2854.94|2849.84|2847.94|1963
1585253400000|2020-03-26 20:10:00|2857.34|2855.44|2855.84|2853.94|2857.84|2855.94|2854.84|2852.94|1671
1585253700000|2020-03-26 20:15:00|2854.84|2852.94|2856.84|2854.94|2857.84|2855.94|2854.84|2852.94|449
1585254000000|2020-03-26 20:20:00|2857.34|2855.44|2856.84|2854.94|2858.84|2856.94|2856.84|2854.94|780
1585254300000|2020-03-26 20:25:00|2857.34|2855.44|2856.84|2854.94|2857.34|2855.44|2855.84|2853.94|381
1585254600000|2020-03-26 20:30:00|2857.84|2855.94|2858.84|2856.94|2858.84|2856.94|2856.84|2854.94|773
1585254900000|2020-03-26 20:35:00|2859.34|2857.44|2860.84|2858.94|2860.84|2858.94|2859.34|2857.44|827
1585255200000|2020-03-26 20:40:00|2859.84|2857.94|2858.84|2856.94|2859.84|2857.94|2858.84|2856.94|745
1585255500000|2020-03-26 20:45:00|2859.34|2857.44|2859.84|2857.94|2860.84|2858.94|2859.34|2857.44|634
1585255800000|2020-03-26 20:50:00|2858.84|2856.94|2858.84|2856.94|2858.84|2856.94|2856.84|2854.94|685
1585256100000|2020-03-26 20:55:00|2857.84|2855.94|2860.84|2858.94|2860.84|2858.94|2857.84|2855.94|1094
1585256400000|2020-03-26 21:00:00|2861.39|2857.99|2860.99|2857.59|2862.29|2858.89|2860.59|2857.19|127
1585256700000|2020-03-26 21:05:00|2861.09|2857.69|2860.99|2857.59|2861.29|2857.89|2860.09|2856.69|0
1585257000000|2020-03-26 21:10:00|2861.19|2857.79|2859.89|2856.49|2861.29|2857.89|2859.39|2855.99|0
1585257300000|2020-03-26 21:15:00|2859.69|2856.29|2859.09|2855.69|2859.69|2856.29|2858.49|2855.09|0
1585257600000|2020-03-26 21:20:00|2858.89|2855.49|2859.09|2855.69|2859.99|2856.59|2857.59|2854.19|0
1585257900000|2020-03-26 21:25:00|2859.19|2855.79|2861.19|2857.79|2861.59|2858.19|2859.19|2855.79|0
1585258200000|2020-03-26 21:30:00|2861.29|2857.89|2862.59|2859.19|2863.89|2860.49|2861.09|2857.69|0
1585258500000|2020-03-26 21:35:00|2862.29|2858.89|2863.19|2859.79|2863.19|2859.79|2862.09|2858.69|0
1585258800000|2020-03-26 21:40:00|2863.29|2859.89|2861.49|2858.09|2863.29|2859.89|2860.79|2857.39|0
1585259100000|2020-03-26 21:45:00|2861.59|2858.19|2863.19|2859.79|2863.69|2860.29|2861.19|2857.79|0
1585259400000|2020-03-26 21:50:00|2863.29|2859.89|2862.19|2858.79|2863.99|2860.59|2861.69|2858.29|0
1585259700000|2020-03-26 21:55:00|2862.09|2858.69|2866.09|2862.69|2866.49|2863.09|2861.29|2857.89|0
1585260000000|2020-03-26 22:00:00|2869.59|2866.19|2861.59|2858.19|2870.39|2866.99|2857.89|2854.49|0
1585260300000|2020-03-26 22:05:00|2861.99|2858.59|2856.49|2853.09|2862.39|2858.99|2853.59|2850.19|0
1585260600000|2020-03-26 22:10:00|2856.79|2853.39|2859.69|2856.29|2859.69|2856.29|2852.89|2849.49|0
1585260900000|2020-03-26 22:15:00|2859.49|2856.09|2855.09|2851.69|2859.69|2856.29|2852.89|2849.49|0
1585261200000|2020-03-26 22:20:00|2854.89|2851.49|2851.69|2848.29|2855.09|2851.69|2850.19|2846.79|0
1585261500000|2020-03-26 22:25:00|2851.49|2848.09|2855.69|2852.29|2856.09|2852.69|2849.29|2845.89|0
1585261800000|2020-03-26 22:30:00|2855.79|2852.39|2857.69|2854.29|2860.99|2857.59|2854.49|2851.09|0
1585262100000|2020-03-26 22:35:00|2856.89|2853.49|2857.49|2854.09|2859.29|2855.89|2855.09|2851.69|0
1585262400000|2020-03-26 22:40:00|2857.69|2854.29|2852.49|2849.09|2858.59|2855.19|2851.69|2848.29|0
1585262700000|2020-03-26 22:45:00|2852.29|2848.89|2850.19|2846.79|2853.49|2850.09|2845.79|2842.39|0
1585263000000|2020-03-26 22:50:00|2849.89|2846.49|2847.89|2844.49|2850.69|2847.29|2846.59|2843.19|0
1585263300000|2020-03-26 22:55:00|2847.99|2844.59|2844.79|2841.39|2849.79|2846.39|2843.89|2840.49|0
1585263600000|2020-03-26 23:00:00|2844.99|2841.59|2844.79|2841.39|2846.39|2842.99|2843.39|2839.99|0
1585263900000|2020-03-26 23:05:00|2844.99|2841.59|2844.79|2841.39|2845.39|2841.99|2840.39|2836.99|0
1585264200000|2020-03-26 23:10:00|2844.39|2840.99|2846.59|2843.19|2847.79|2844.39|2844.39|2840.99|0
1585264500000|2020-03-26 23:15:00|2846.39|2842.99|2856.29|2852.89|2859.29|2855.89|2845.59|2842.19|0
1585264800000|2020-03-26 23:20:00|2856.19|2852.79|2858.49|2855.09|2858.49|2855.09|2854.29|2850.89|0
1585265100000|2020-03-26 23:25:00|2858.29|2854.89|2856.59|2853.19|2859.29|2855.89|2854.99|2851.59|0
1585265400000|2020-03-26 23:30:00|2856.69|2853.29|2852.09|2848.69|2856.69|2853.29|2850.39|2846.99|0
1585265700000|2020-03-26 23:35:00|2852.29|2848.89|2858.29|2854.89|2859.29|2855.89|2851.49|2848.09|0
1585266000000|2020-03-26 23:40:00|2857.89|2854.49|2861.09|2857.69|2864.99|2861.59|2857.79|2854.39|0
1585266300000|2020-03-26 23:45:00|2860.89|2857.49|2861.29|2857.89|2865.09|2861.69|2860.19|2856.79|0
1585266600000|2020-03-26 23:50:00|2861.09|2857.69|2861.49|2858.09|2862.99|2859.59|2858.59|2855.19|0
1585266900000|2020-03-26 23:55:00|2861.79|2858.39|2871.79|2868.39|2874.89|2871.49|2860.99|2857.59|0
1585267200000|2020-03-27 00:00:00|2871.69|2868.29|2874.79|2871.39|2874.99|2871.59|2867.49|2864.09|0
1585267500000|2020-03-27 00:05:00|2873.69|2870.29|2867.39|2863.99|2874.99|2871.59|2864.99|2861.59|0
1585267800000|2020-03-27 00:10:00|2867.49|2864.09|2860.69|2857.29|2869.39|2865.99|2859.69|2856.29|0
1585268100000|2020-03-27 00:15:00|2860.89|2857.49|2852.09|2849.69|2861.09|2857.69|2851.09|2848.69|1302
1585268400000|2020-03-27 00:20:00|2851.09|2848.69|2849.59|2847.19|2854.09|2851.69|2848.09|2845.69|1010
1585268700000|2020-03-27 00:25:00|2850.09|2847.69|2855.59|2853.19|2857.09|2854.69|2850.09|2847.69|1064
1585269000000|2020-03-27 00:30:00|2856.09|2853.69|2856.09|2853.69|2859.09|2856.69|2856.09|2853.69|1129
1585269300000|2020-03-27 00:35:00|2855.09|2852.69|2856.09|2853.69|2858.59|2856.19|2854.59|2852.19|902
1585269600000|2020-03-27 00:40:00|2856.59|2854.19|2848.59|2846.19|2857.09|2854.69|2848.09|2845.69|700
1585269900000|2020-03-27 00:45:00|2848.09|2845.69|2830.59|2828.19|2849.09|2846.69|2830.09|2827.69|1115
1585270200000|2020-03-27 00:50:00|2830.09|2827.69|2833.59|2831.19|2841.09|2838.69|2826.59|2824.19|1043
1585270500000|2020-03-27 00:55:00|2834.09|2831.69|2825.09|2822.69|2834.09|2831.69|2821.09|2818.69|809
1585270800000|2020-03-27 01:00:00|2824.59|2822.19|2824.09|2821.69|2828.59|2826.19|2818.59|2816.19|740
1585271100000|2020-03-27 01:05:00|2825.09|2822.69|2811.59|2809.19|2825.09|2822.69|2811.09|2808.69|567
1585271400000|2020-03-27 01:10:00|2811.09|2808.69|2806.59|2804.19|2815.09|2812.69|2805.09|2802.69|391
1585271700000|2020-03-27 01:15:00|2805.59|2803.19|2809.09|2806.69|2818.59|2816.19|2805.09|2802.69|509
1585272000000|2020-03-27 01:20:00|2808.09|2805.69|2814.09|2811.69|2815.59|2813.19|2806.59|2804.19|372
1585272300000|2020-03-27 01:25:00|2814.59|2812.19|2814.09|2811.69|2820.09|2817.69|2812.59|2810.19|366
1585272600000|2020-03-27 01:30:00|2813.59|2811.19|2820.09|2817.69|2822.09|2819.69|2809.59|2807.19|339
1585272900000|2020-03-27 01:35:00|2820.59|2818.19|2816.09|2813.69|2827.09|2824.69|2813.09|2810.69|677
1585273200000|2020-03-27 01:40:00|2817.09|2814.69|2812.09|2809.69|2818.09|2815.69|2811.09|2808.69|426
1585273500000|2020-03-27 01:45:00|2811.09|2808.69|2810.09|2807.69|2818.09|2815.69|2809.59|2807.19|568
1585273800000|2020-03-27 01:50:00|2810.59|2808.19|2809.09|2806.69|2811.09|2808.69|2803.09|2800.69|442
1585274100000|2020-03-27 01:55:00|2810.09|2807.69|2818.09|2815.69|2818.09|2815.69|2809.59|2807.19|500
1585274400000|2020-03-27 02:00:00|2817.09|2814.69|2809.59|2807.19|2817.09|2814.69|2807.09|2804.69|288
1585274700000|2020-03-27 02:05:00|2810.09|2807.69|2809.59|2807.19|2815.59|2813.19|2808.09|2805.69|217
1585275000000|2020-03-27 02:10:00|2809.09|2806.69|2796.09|2793.69|2809.09|2806.69|2796.09|2793.69|371
1585275300000|2020-03-27 02:15:00|2795.59|2793.19|2798.09|2795.69|2800.09|2797.69|2794.09|2791.69|401
1585275600000|2020-03-27 02:20:00|2799.09|2796.69|2800.59|2798.19|2800.59|2798.19|2796.59|2794.19|130
1585275900000|2020-03-27 02:25:00|2800.09|2797.69|2796.09|2793.69|2801.09|2798.69|2795.59|2793.19|118
1585276200000|2020-03-27 02:30:00|2795.59|2793.19|2800.09|2797.69|2800.09|2797.69|2795.59|2793.19|353
1585276500000|2020-03-27 02:35:00|2799.59|2797.19|2797.09|2794.69|2800.09|2797.69|2797.09|2794.69|154
1585276800000|2020-03-27 02:40:00|2796.09|2793.69|2802.59|2800.19|2804.09|2801.69|2794.09|2791.69|175
1585277100000|2020-03-27 02:45:00|2803.09|2800.69|2804.59|2802.19|2808.09|2805.69|2800.59|2798.19|291
1585277400000|2020-03-27 02:50:00|2805.09|2802.69|2795.59|2793.19|2811.09|2808.69|2795.59|2793.19|153
1585277700000|2020-03-27 02:55:00|2795.09|2792.69|2796.59|2794.19|2797.59|2795.19|2790.59|2788.19|267
1585278000000|2020-03-27 03:00:00|2797.09|2794.69|2795.09|2792.69|2801.59|2799.19|2793.09|2790.69|207
1585278300000|2020-03-27 03:05:00|2795.59|2793.19|2801.09|2798.69|2801.59|2799.19|2795.09|2792.69|178
1585278600000|2020-03-27 03:10:00|2800.09|2797.69|2804.59|2802.19|2806.09|2803.69|2799.09|2796.69|297
1585278900000|2020-03-27 03:15:00|2804.09|2801.69|2803.59|2801.19|2805.09|2802.69|2802.09|2799.69|97
1585279200000|2020-03-27 03:20:00|2804.09|2801.69|2811.09|2808.69|2814.09|2811.69|2802.09|2799.69|264
1585279500000|2020-03-27 03:25:00|2811.59|2809.19|2816.09|2813.69|2818.09|2815.69|2811.09|2808.69|374
1585279800000|2020-03-27 03:30:00|2816.59|2814.19|2815.09|2812.69|2818.09|2815.69|2813.09|2810.69|400
1585280100000|2020-03-27 03:35:00|2816.09|2813.69|2810.09|2807.69|2816.09|2813.69|2810.09|2807.69|541
1585280400000|2020-03-27 03:40:00|2811.09|2808.69|2814.09|2811.69|2816.59|2814.19|2809.09|2806.69|354
1585280700000|2020-03-27 03:45:00|2813.09|2810.69|2817.09|2814.69|2818.09|2815.69|2813.09|2810.69|202
1585281000000|2020-03-27 03:50:00|2816.09|2813.69|2820.09|2817.69|2823.59|2821.19|2815.09|2812.69|773
1585281300000|2020-03-27 03:55:00|2819.59|2817.19|2825.09|2822.69|2829.09|2826.69|2819.09|2816.69|285
1585281600000|2020-03-27 04:00:00|2826.09|2823.69|2827.09|2824.69|2828.09|2825.69|2823.09|2820.69|348
1585281900000|2020-03-27 04:05:00|2827.59|2825.19|2819.59|2817.19|2827.59|2825.19|2819.09|2816.69|405
1585282200000|2020-03-27 04:10:00|2820.09|2817.69|2820.59|2818.19|2821.59|2819.19|2818.09|2815.69|174
1585282500000|2020-03-27 04:15:00|2820.09|2817.69|2821.09|2818.69|2824.09|2821.69|2819.59|2817.19|103
1585282800000|2020-03-27 04:20:00|2820.59|2818.19|2823.09|2820.69|2823.09|2820.69|2818.09|2815.69|79
1585283100000|2020-03-27 04:25:00|2822.09|2819.69|2819.59|2817.19|2823.09|2820.69|2819.09|2816.69|77
1585283400000|2020-03-27 04:30:00|2820.09|2817.69|2811.09|2808.69|2820.09|2817.69|2811.09|2808.69|181
1585283700000|2020-03-27 04:35:00|2812.09|2809.69|2811.59|2809.19|2813.59|2811.19|2808.09|2805.69|104
1585284000000|2020-03-27 04:40:00|2812.09|2809.69|2811.09|2808.69|2813.09|2810.69|2810.09|2807.69|331
1585284300000|2020-03-27 04:45:00|2810.59|2808.19|2808.59|2806.19|2812.09|2809.69|2806.09|2803.69|72
1585284600000|2020-03-27 04:50:00|2808.09|2805.69|2801.09|2798.69|2808.09|2805.69|2797.09|2794.69|863
1585284900000|2020-03-27 04:55:00|2804.09|2801.69|2808.59|2806.19|2808.59|2806.19|2803.59|2801.19|314
1585285200000|2020-03-27 05:00:00|2808.09|2805.69|2806.59|2804.19|2810.09|2807.69|2805.09|2802.69|150
1585285500000|2020-03-27 05:05:00|2806.09|2803.69|2799.09|2796.69|2807.59|2805.19|2798.09|2795.69|150
1585285800000|2020-03-27 05:10:00|2798.59|2796.19|2800.09|2797.69|2801.09|2798.69|2797.09|2794.69|214
1585286100000|2020-03-27 05:15:00|2799.09|2796.69|2793.59|2791.19|2800.09|2797.69|2792.09|2789.69|104
1585286400000|2020-03-27 05:20:00|2794.09|2791.69|2797.59|2795.19|2801.09|2798.69|2794.09|2791.69|163
1585286700000|2020-03-27 05:25:00|2798.09|2795.69|2800.59|2798.19|2800.59|2798.19|2794.09|2791.69|136
1585287000000|2020-03-27 05:30:00|2801.09|2798.69|2814.59|2812.19|2816.09|2813.69|2800.09|2797.69|586
1585287300000|2020-03-27 05:35:00|2812.59|2810.19|2811.09|2808.69|2814.09|2811.69|2809.09|2806.69|786
1585287600000|2020-03-27 05:40:00|2811.59|2809.19|2811.09|2808.69|2815.59|2813.19|2808.09|2805.69|246
1585287900000|2020-03-27 05:45:00|2812.59|2810.19|2808.09|2805.69|2814.09|2811.69|2806.09|2803.69|593
1585288200000|2020-03-27 05:50:00|2809.59|2807.19|2812.09|2809.69|2812.59|2810.19|2808.09|2805.69|430
1585288500000|2020-03-27 05:55:00|2812.59|2810.19|2827.09|2824.69|2827.09|2824.69|2812.59|2810.19|1003
1585288800000|2020-03-27 06:00:00|2826.59|2824.19|2843.59|2841.19|2846.09|2843.69|2820.09|2817.69|1348
1585289100000|2020-03-27 06:05:00|2844.09|2841.69|2846.59|2844.19|2848.09|2845.69|2836.59|2834.19|1160
1585289400000|2020-03-27 06:10:00|2846.09|2843.69|2833.09|2830.69|2847.09|2844.69|2831.59|2829.19|1114
1585289700000|2020-03-27 06:15:00|2832.59|2830.19|2843.09|2840.69|2846.59|2844.19|2829.09|2826.69|1032
1585290000000|2020-03-27 06:20:00|2842.59|2840.19|2843.59|2841.19|2847.09|2844.69|2839.09|2836.69|628
1585290300000|2020-03-27 06:25:00|2844.09|2841.69|2845.59|2843.19|2847.09|2844.69|2843.09|2840.69|389
1585290600000|2020-03-27 06:30:00|2846.09|2843.69|2844.09|2841.69|2849.09|2846.69|2843.09|2840.69|412
1585290900000|2020-03-27 06:35:00|2843.09|2840.69|2843.09|2840.69|2846.09|2843.69|2839.09|2836.69|302
1585291200000|2020-03-27 06:40:00|2842.59|2840.19|2832.09|2829.69|2845.59|2843.19|2832.09|2829.69|481
1585291500000|2020-03-27 06:45:00|2831.09|2828.69|2818.59|2816.19|2831.09|2828.69|2816.09|2813.69|2118
1585291800000|2020-03-27 06:50:00|2819.09|2816.69|2824.09|2821.69|2824.59|2822.19|2818.09|2815.69|1048
1585292100000|2020-03-27 06:55:00|2823.59|2821.19|2824.59|2822.19|2830.59|2828.19|2821.59|2819.19|1995
1585292400000|2020-03-27 07:00:00|2824.34|2822.44|2807.84|2805.94|2825.84|2823.94|2807.84|2805.94|2972
1585292700000|2020-03-27 07:05:00|2808.34|2806.44|2798.34|2796.44|2809.84|2807.94|2796.34|2794.44|4980
1585293000000|2020-03-27 07:10:00|2797.84|2795.94|2790.34|2788.44|2799.34|2797.44|2784.84|2782.94|3526
1585293300000|2020-03-27 07:15:00|2789.84|2787.94|2797.84|2795.94|2801.34|2799.44|2789.84|2787.94|2830
1585293600000|2020-03-27 07:20:00|2798.84|2796.94|2795.84|2793.94|2802.84|2800.94|2788.84|2786.94|2719
1585293900000|2020-03-27 07:25:00|2796.34|2794.44|2798.84|2796.94|2802.84|2800.94|2795.84|2793.94|2474
1585294200000|2020-03-27 07:30:00|2799.34|2797.44|2789.84|2787.94|2802.84|2800.94|2788.84|2786.94|4105
1585294500000|2020-03-27 07:35:00|2790.84|2788.94|2789.84|2787.94|2797.84|2795.94|2787.84|2785.94|4896
1585294800000|2020-03-27 07:40:00|2790.84|2788.94|2797.84|2795.94|2797.84|2795.94|2789.34|2787.44|1647
1585295100000|2020-03-27 07:45:00|2798.84|2796.94|2789.84|2787.94|2801.84|2799.94|2788.84|2786.94|5049
1585295400000|2020-03-27 07:50:00|2791.84|2789.94|2780.84|2778.94|2794.84|2792.94|2780.84|2778.94|5457
1585295700000|2020-03-27 07:55:00|2779.84|2777.94|2777.84|2775.94|2783.84|2781.94|2770.84|2768.94|10906
1585296000000|2020-03-27 08:00:00|2775.84|2773.94|2793.84|2791.94|2793.84|2791.94|2772.84|2770.94|14699
1585296300000|2020-03-27 08:05:00|2792.84|2790.94|2794.84|2792.94|2799.84|2797.94|2788.84|2786.94|10774
1585296600000|2020-03-27 08:10:00|2793.84|2791.94|2795.84|2793.94|2801.84|2799.94|2789.84|2787.94|8425
1585296900000|2020-03-27 08:15:00|2796.84|2794.94|2787.84|2785.94|2798.84|2796.94|2782.84|2780.94|9509
1585297200000|2020-03-27 08:20:00|2786.84|2784.94|2790.84|2788.94|2792.84|2790.94|2782.84|2780.94|8639
1585297500000|2020-03-27 08:25:00|2789.84|2787.94|2801.84|2799.94|2801.84|2799.94|2784.84|2782.94|8917
1585297800000|2020-03-27 08:30:00|2800.84|2798.94|2795.84|2793.94|2803.84|2801.94|2791.84|2789.94|10637
1585298100000|2020-03-27 08:35:00|2796.84|2794.94|2794.84|2792.94|2799.84|2797.94|2788.84|2786.94|6046
1585298400000|2020-03-27 08:40:00|2795.11|2793.21|2791.11|2789.21|2800.11|2798.21|2788.61|2786.71|5690
1585298700000|2020-03-27 08:45:00|2792.11|2790.21|2787.11|2785.21|2797.11|2795.21|2784.11|2782.21|6171
1585299000000|2020-03-27 08:50:00|2788.11|2786.21|2781.11|2779.21|2790.11|2788.21|2775.61|2773.71|10244
1585299300000|2020-03-27 08:55:00|2782.11|2780.21|2777.11|2775.21|2784.11|2782.21|2773.11|2771.21|9351
1585299600000|2020-03-27 09:00:00|2778.11|2776.21|2780.11|2778.21|2787.11|2785.21|2778.11|2776.21|13132
1585299900000|2020-03-27 09:05:00|2779.11|2777.21|2777.11|2775.21|2785.11|2783.21|2773.11|2771.21|10786
1585300200000|2020-03-27 09:10:00|2775.11|2773.21|2777.11|2775.21|2781.11|2779.21|2775.11|2773.21|7516
1585300500000|2020-03-27 09:15:00|2778.11|2776.21|2778.11|2776.21|2787.11|2785.21|2776.11|2774.21|8034
1585300800000|2020-03-27 09:20:00|2779.11|2777.21|2775.11|2773.21|2781.11|2779.21|2775.11|2773.21|4423
1585301100000|2020-03-27 09:25:00|2773.11|2771.21|2770.11|2768.21|2775.11|2773.21|2767.11|2765.21|8257
1585301400000|2020-03-27 09:30:00|2769.61|2767.71|2770.11|2768.21|2772.11|2770.21|2768.11|2766.21|5570
1585301700000|2020-03-27 09:35:00|2771.11|2769.21|2773.11|2771.21|2776.61|2774.71|2768.11|2766.21|11143
1585302000000|2020-03-27 09:40:00|2772.11|2770.21|2779.11|2777.21|2782.11|2780.21|2772.11|2770.21|6935
1585302300000|2020-03-27 09:45:00|2780.11|2778.21|2783.11|2781.21|2784.11|2782.21|2778.11|2776.21|5422
1585302600000|2020-03-27 09:50:00|2784.11|2782.21|2781.11|2779.21|2787.11|2785.21|2781.11|2779.21|9226
1585302900000|2020-03-27 09:55:00|2782.11|2780.21|2778.11|2776.21|2784.61|2782.71|2778.11|2776.21|4583
1585303200000|2020-03-27 10:00:00|2779.11|2777.21|2771.11|2769.21|2779.11|2777.21|2769.11|2767.21|5747
1585303500000|2020-03-27 10:05:00|2772.11|2770.21|2772.11|2770.21|2778.11|2776.21|2769.11|2767.21|11509
1585303800000|2020-03-27 10:10:00|2773.11|2771.21|2766.11|2764.21|2773.11|2771.21|2762.11|2760.21|12238
1585304100000|2020-03-27 10:15:00|2765.11|2763.21|2768.11|2766.21|2768.11|2766.21|2762.11|2760.21|5639
1585304400000|2020-03-27 10:20:00|2769.11|2767.21|2769.11|2767.21|2773.11|2771.21|2769.11|2767.21|6134
1585304700000|2020-03-27 10:25:00|2770.11|2768.21|2774.11|2772.21|2777.11|2775.21|2770.11|2768.21|7215
1585305000000|2020-03-27 10:30:00|2773.11|2771.21|2775.11|2773.21|2776.11|2774.21|2768.11|2766.21|6383
1585305300000|2020-03-27 10:35:00|2776.11|2774.21|2775.11|2773.21|2782.11|2780.21|2773.11|2771.21|16111
1585305600000|2020-03-27 10:40:00|2774.11|2772.21|2777.11|2775.21|2778.11|2776.21|2771.11|2769.21|11110
1585305900000|2020-03-27 10:45:00|2778.11|2776.21|2768.11|2766.21|2781.11|2779.21|2768.11|2766.21|11020
1585306200000|2020-03-27 10:50:00|2767.61|2765.71|2757.11|2755.21|2768.11|2766.21|2757.11|2755.21|11422
1585306500000|2020-03-27 10:55:00|2756.11|2754.21|2749.11|2747.21|2758.11|2756.21|2746.11|2744.21|14449
1585306800000|2020-03-27 11:00:00|2750.11|2748.21|2760.11|2758.21|2763.11|2761.21|2749.11|2747.21|8727
1585307100000|2020-03-27 11:05:00|2759.61|2757.71|2764.11|2762.21|2767.11|2765.21|2758.11|2756.21|14282
1585307400000|2020-03-27 11:10:00|2765.11|2763.21|2762.11|2760.21|2768.11|2766.21|2762.11|2760.21|10550
1585307700000|2020-03-27 11:15:00|2763.11|2761.21|2754.11|2752.21|2763.61|2761.71|2752.11|2750.21|8649
1585308000000|2020-03-27 11:20:00|2753.11|2751.21|2746.11|2744.21|2756.11|2754.21|2744.11|2742.21|7888
1585308300000|2020-03-27 11:25:00|2745.11|2743.21|2745.11|2743.21|2750.11|2748.21|2745.11|2743.21|12503
1585308600000|2020-03-27 11:30:00|2746.11|2744.21|2738.11|2736.21|2746.11|2744.21|2738.11|2736.21|17844
1585308900000|2020-03-27 11:35:00|2739.11|2737.21|2740.11|2738.21|2742.11|2740.21|2738.11|2736.21|10749
1585309200000|2020-03-27 11:40:00|2739.11|2737.21|2741.11|2739.21|2743.11|2741.21|2738.11|2736.21|6484
1585309500000|2020-03-27 11:45:00|2742.11|2740.21|2740.11|2738.21|2747.11|2745.21|2740.11|2738.21|6492
1585309800000|2020-03-27 11:50:00|2739.11|2737.21|2732.11|2730.21|2741.11|2739.21|2731.11|2729.21|10762
1585310100000|2020-03-27 11:55:00|2733.11|2731.21|2728.11|2726.21|2733.11|2731.21|2723.11|2721.21|15649
1585310400000|2020-03-27 12:00:00|2727.11|2725.21|2731.11|2729.21|2731.11|2729.21|2723.11|2721.21|21209
1585310700000|2020-03-27 12:05:00|2730.11|2728.21|2725.11|2723.21|2730.61|2728.71|2724.11|2722.21|13524
1585311000000|2020-03-27 12:10:00|2724.11|2722.21|2715.11|2713.21|2725.11|2723.21|2714.11|2712.21|13944
1585311300000|2020-03-27 12:15:00|2714.11|2712.21|2722.11|2720.21|2724.11|2722.21|2714.11|2712.21|13737
1585311600000|2020-03-27 12:20:00|2721.11|2719.21|2722.11|2720.21|2727.11|2725.21|2721.11|2719.21|12427
1585311900000|2020-03-27 12:25:00|2723.11|2721.21|2737.11|2735.21|2737.11|2735.21|2723.11|2721.21|10251
1585312200000|2020-03-27 12:30:00|2738.11|2736.21|2739.11|2737.21|2741.11|2739.21|2734.11|2732.21|13529
1585312500000|2020-03-27 12:35:00|2738.61|2736.71|2739.11|2737.21|2745.11|2743.21|2737.11|2735.21|7118
1585312800000|2020-03-27 12:40:00|2740.11|2738.21|2739.11|2737.21|2745.11|2743.21|2738.11|2736.21|10762
1585313100000|2020-03-27 12:45:00|2738.11|2736.21|2729.05|2727.15|2739.11|2737.21|2728.05|2726.15|12583
1585313400000|2020-03-27 12:50:00|2728.55|2726.65|2732.65|2730.75|2734.65|2732.75|2726.65|2724.75|9056
1585313700000|2020-03-27 12:55:00|2733.65|2731.75|2728.65|2726.75|2734.65|2732.75|2724.65|2722.75|7814
1585314000000|2020-03-27 13:00:00|2727.65|2725.75|2721.65|2719.75|2731.65|2729.75|2721.65|2719.75|12655
1585314300000|2020-03-27 13:05:00|2720.65|2718.75|2724.65|2722.75|2725.65|2723.75|2720.65|2718.75|9832
1585314600000|2020-03-27 13:10:00|2723.65|2721.75|2723.65|2721.75|2728.65|2726.75|2723.65|2721.75|8007
1585314900000|2020-03-27 13:15:00|2724.65|2722.75|2725.65|2723.75|2725.65|2723.75|2721.65|2719.75|8723
1585315200000|2020-03-27 13:20:00|2724.65|2722.75|2723.65|2721.75|2730.65|2728.75|2721.65|2719.75|8868
1585315500000|2020-03-27 13:25:00|2724.65|2722.75|2735.65|2733.75|2736.65|2734.75|2722.65|2720.75|10407
1585315800000|2020-03-27 13:30:00|2736.65|2734.75|2738.65|2736.75|2741.65|2739.75|2731.65|2729.75|10620
1585316100000|2020-03-27 13:35:00|2739.65|2737.75|2738.65|2736.75|2749.65|2747.75|2736.65|2734.75|11225
1585316400000|2020-03-27 13:40:00|2737.65|2735.75|2727.65|2725.75|2737.65|2735.75|2723.65|2721.75|11391
1585316700000|2020-03-27 13:45:00|2728.65|2726.75|2726.65|2724.75|2729.65|2727.75|2722.65|2720.75|15386
1585317000000|2020-03-27 13:50:00|2727.65|2725.75|2726.65|2724.75|2738.65|2736.75|2726.65|2724.75|30038
1585317300000|2020-03-27 13:55:00|2727.65|2725.75|2727.65|2725.75|2732.65|2730.75|2724.65|2722.75|6684
1585317600000|2020-03-27 14:00:00|2727.15|2725.25|2721.65|2719.75|2727.65|2725.75|2720.65|2718.75|9884
1585317900000|2020-03-27 14:05:00|2720.65|2718.75|2727.65|2725.75|2730.65|2728.75|2720.65|2718.75|18670
1585318200000|2020-03-27 14:10:00|2728.65|2726.75|2733.65|2731.75|2736.65|2734.75|2726.65|2724.75|16732
1585318500000|2020-03-27 14:15:00|2732.65|2730.75|2726.65|2724.75|2735.65|2733.75|2724.65|2722.75|11350
1585318800000|2020-03-27 14:20:00|2725.65|2723.75|2721.65|2719.75|2730.65|2728.75|2721.65|2719.75|7602
1585319100000|2020-03-27 14:25:00|2722.65|2720.75|2721.65|2719.75|2727.65|2725.75|2718.65|2716.75|13198
1585319400000|2020-03-27 14:30:00|2720.65|2718.75|2717.65|2715.75|2723.65|2721.75|2717.65|2715.75|10089
1585319700000|2020-03-27 14:35:00|2717.15|2715.25|2710.65|2708.75|2721.65|2719.75|2707.65|2705.75|20133
1585320000000|2020-03-27 14:40:00|2711.65|2709.75|2705.65|2703.75|2712.65|2710.75|2703.65|2701.75|11707
1585320300000|2020-03-27 14:45:00|2704.65|2702.75|2700.65|2698.75|2705.15|2703.25|2693.65|2691.75|15781
1585320600000|2020-03-27 14:50:00|2699.65|2697.75|2707.65|2705.75|2708.65|2706.75|2694.65|2692.75|13704
1585320900000|2020-03-27 14:55:00|2708.15|2706.25|2700.65|2698.75|2708.65|2706.75|2698.65|2696.75|8096
1585321200000|2020-03-27 15:00:00|2701.15|2699.25|2709.65|2707.75|2710.65|2708.75|2699.65|2697.75|9480
1585321500000|2020-03-27 15:05:00|2710.65|2708.75|2724.65|2722.75|2726.65|2724.75|2707.65|2705.75|16154
1585321800000|2020-03-27 15:10:00|2725.23|2723.33|2727.23|2725.33|2730.23|2728.33|2723.23|2721.33|27587
1585322100000|2020-03-27 15:15:00|2728.23|2726.33|2739.23|2737.33|2742.23|2740.33|2728.23|2726.33|21984
1585322400000|2020-03-27 15:20:00|2738.23|2736.33|2732.23|2730.33|2738.23|2736.33|2729.23|2727.33|12614
1585322700000|2020-03-27 15:25:00|2731.23|2729.33|2731.23|2729.33|2738.23|2736.33|2727.23|2725.33|12894
1585323000000|2020-03-27 15:30:00|2730.23|2728.33|2734.23|2732.33|2735.23|2733.33|2725.23|2723.33|17454
1585323300000|2020-03-27 15:35:00|2733.23|2731.33|2725.23|2723.33|2737.23|2735.33|2723.23|2721.33|9920
1585323600000|2020-03-27 15:40:00|2724.23|2722.33|2724.23|2722.33|2731.23|2729.33|2720.23|2718.33|14827
1585323900000|2020-03-27 15:45:00|2725.23|2723.33|2721.23|2719.33|2725.23|2723.33|2716.23|2714.33|18974
1585324200000|2020-03-27 15:50:00|2722.23|2720.33|2728.23|2726.33|2728.23|2726.33|2721.23|2719.33|8784
1585324500000|2020-03-27 15:55:00|2727.23|2725.33|2722.23|2720.33|2732.23|2730.33|2721.23|2719.33|13620
1585324800000|2020-03-27 16:00:00|2721.23|2719.33|2719.23|2717.33|2723.23|2721.33|2716.23|2714.33|13014
1585325100000|2020-03-27 16:05:00|2718.23|2716.33|2720.23|2718.33|2724.23|2722.33|2717.23|2715.33|13942
1585325400000|2020-03-27 16:10:00|2721.23|2719.33|2723.23|2721.33|2728.23|2726.33|2720.23|2718.33|11444
1585325700000|2020-03-27 16:15:00|2722.23|2720.33|2726.23|2724.33|2728.23|2726.33|2719.23|2717.33|21732
1585326000000|2020-03-27 16:20:00|2725.23|2723.33|2712.23|2710.33|2725.23|2723.33|2710.23|2708.33|14742
1585326300000|2020-03-27 16:25:00|2713.23|2711.33|2721.23|2719.33|2722.23|2720.33|2710.23|2708.33|38978
1585326600000|2020-03-27 16:30:00|2718.76|2716.86|2726.76|2724.86|2731.76|2729.86|2711.76|2709.86|70861
1585326900000|2020-03-27 16:35:00|2727.76|2725.86|2735.76|2733.86|2737.76|2735.86|2726.76|2724.86|38134
1585327200000|2020-03-27 16:40:00|2734.76|2732.86|2737.76|2735.86|2737.76|2735.86|2731.76|2729.86|18463
1585327500000|2020-03-27 16:45:00|2736.76|2734.86|2732.76|2730.86|2737.76|2735.86|2732.76|2730.86|23897
1585327800000|2020-03-27 16:50:00|2733.76|2731.86|2732.76|2730.86|2735.76|2733.86|2730.76|2728.86|25650
1585328100000|2020-03-27 16:55:00|2733.76|2731.86|2724.76|2722.86|2733.76|2731.86|2718.76|2716.86|30048
1585328400000|2020-03-27 17:00:00|2723.76|2721.86|2730.76|2728.86|2732.76|2730.86|2722.26|2720.36|7238
1585328700000|2020-03-27 17:05:00|2731.76|2729.86|2722.76|2720.86|2731.76|2729.86|2722.76|2720.86|4369
1585329000000|2020-03-27 17:10:00|2723.76|2721.86|2717.76|2715.86|2724.76|2722.86|2716.76|2714.86|8529
1585329300000|2020-03-27 17:15:00|2717.26|2715.36|2716.76|2714.86|2717.76|2715.86|2711.76|2709.86|9781
1585329600000|2020-03-27 17:20:00|2717.76|2715.86|2722.76|2720.86|2722.76|2720.86|2717.76|2715.86|14244
1585329900000|2020-03-27 17:25:00|2721.76|2719.86|2714.76|2712.86|2724.76|2722.86|2714.76|2712.86|7319
1585330200000|2020-03-27 17:30:00|2713.76|2711.86|2727.76|2725.86|2728.76|2726.86|2712.76|2710.86|4181
1585330500000|2020-03-27 17:35:00|2728.26|2726.36|2737.76|2735.86|2737.76|2735.86|2726.76|2724.86|4405
1585330800000|2020-03-27 17:40:00|2736.76|2734.86|2735.76|2733.86|2740.76|2738.86|2735.76|2733.86|5644
1585331100000|2020-03-27 17:45:00|2736.76|2734.86|2737.76|2735.86|2739.76|2737.86|2733.76|2731.86|3808
1585331400000|2020-03-27 17:50:00|2738.76|2736.86|2739.76|2737.86|2743.76|2741.86|2735.76|2733.86|3656
1585331700000|2020-03-27 17:55:00|2738.76|2736.86|2733.76|2731.86|2741.76|2739.86|2733.76|2731.86|4551
1585332000000|2020-03-27 18:00:00|2734.76|2732.86|2725.76|2723.86|2736.76|2734.86|2725.76|2723.86|4722
1585332300000|2020-03-27 18:05:00|2726.26|2724.36|2727.76|2725.86|2730.76|2728.86|2724.76|2722.86|2050
1585332600000|2020-03-27 18:10:00|2728.76|2726.86|2734.76|2732.86|2735.76|2733.86|2727.76|2725.86|1911
1585332900000|2020-03-27 18:15:00|2735.76|2733.86|2738.76|2736.86|2741.76|2739.86|2733.76|2731.86|2648
1585333200000|2020-03-27 18:20:00|2739.76|2737.86|2737.76|2735.86|2742.76|2740.86|2735.76|2733.86|3020
1585333500000|2020-03-27 18:25:00|2738.76|2736.86|2741.76|2739.86|2744.26|2742.36|2734.76|2732.86|3476
1585333800000|2020-03-27 18:30:00|2742.26|2740.36|2746.76|2744.86|2748.76|2746.86|2740.76|2738.86|3377
1585334100000|2020-03-27 18:35:00|2745.76|2743.86|2743.76|2741.86|2749.26|2747.36|2742.76|2740.86|2633
1585334400000|2020-03-27 18:40:00|2744.76|2742.86|2739.76|2737.86|2746.76|2744.86|2738.76|2736.86|2295
1585334700000|2020-03-27 18:45:00|2740.76|2738.86|2738.76|2736.86|2741.76|2739.86|2736.76|2734.86|1632
1585335000000|2020-03-27 18:50:00|2737.76|2735.86|2742.76|2740.86|2744.76|2742.86|2734.76|2732.86|1683
1585335300000|2020-03-27 18:55:00|2741.76|2739.86|2750.76|2748.86|2751.26|2749.36|2740.76|2738.86|1770
1585335600000|2020-03-27 19:00:00|2749.76|2747.86|2756.76|2754.86|2756.76|2754.86|2745.76|2743.86|3304
1585335900000|2020-03-27 19:05:00|2755.76|2753.86|2759.76|2757.86|2761.76|2759.86|2753.76|2751.86|3493
1585336200000|2020-03-27 19:10:00|2760.76|2758.86|2756.76|2754.86|2762.76|2760.86|2755.76|2753.86|3488
1585336500000|2020-03-27 19:15:00|2755.76|2753.86|2761.76|2759.86|2761.76|2759.86|2754.76|2752.86|3601
1585336800000|2020-03-27 19:20:00|2760.76|2758.86|2760.76|2758.86|2761.76|2759.86|2757.76|2755.86|2942
1585337100000|2020-03-27 19:25:00|2759.76|2757.86|2759.26|2757.36|2765.76|2763.86|2758.76|2756.86|4958
1585337400000|2020-03-27 19:30:00|2758.76|2756.86|2750.76|2748.86|2760.76|2758.86|2746.76|2744.86|3847
1585337700000|2020-03-27 19:35:00|2749.76|2747.86|2739.76|2737.86|2750.76|2748.86|2738.76|2736.86|3517
1585338000000|2020-03-27 19:40:00|2738.76|2736.86|2729.76|2727.86|2739.76|2737.86|2727.76|2725.86|5445
1585338300000|2020-03-27 19:45:00|2730.76|2728.86|2728.76|2726.86|2735.76|2733.86|2726.76|2724.86|4211
1585338600000|2020-03-27 19:50:00|2727.76|2725.86|2708.76|2706.86|2727.76|2725.86|2708.76|2706.86|10205
1585338900000|2020-03-27 19:55:00|2709.76|2707.86|2718.76|2716.86|2718.76|2716.86|2709.76|2707.86|8336
1585339200000|2020-03-27 20:00:00|2720.76|2718.86|2715.76|2713.86|2720.76|2718.86|2712.76|2710.86|3982
1585339500000|2020-03-27 20:05:00|2715.26|2713.36|2714.76|2712.86|2718.76|2716.86|2713.76|2711.86|1371
1585339800000|2020-03-27 20:10:00|2714.26|2712.36|2711.76|2709.86|2714.76|2712.86|2710.76|2708.86|1709
1585340100000|2020-03-27 20:15:00|2712.76|2710.86|2713.76|2711.86|2713.76|2711.86|2712.76|2710.86|296
1585340400000|2020-03-27 20:20:00|2714.26|2712.36|2712.76|2710.86|2714.76|2712.86|2711.76|2709.86|541
1585340700000|2020-03-27 20:25:00|2713.76|2711.86|2714.26|2712.36|2714.76|2712.86|2713.76|2711.86|234
1585341000000|2020-03-27 20:30:00|2713.76|2711.86|2712.76|2710.86|2714.76|2712.86|2710.76|2708.86|377
1585341300000|2020-03-27 20:35:00|2712.26|2710.36|2710.76|2708.86|2712.26|2710.36|2708.76|2706.86|763
1585341600000|2020-03-27 20:40:00|2709.76|2707.86|2707.26|2705.36|2709.76|2707.86|2706.76|2704.86|295
1585341900000|2020-03-27 20:45:00|2707.76|2705.86|2708.76|2706.86|2708.76|2706.86|2706.76|2704.86|388
1585342200000|2020-03-27 20:50:00|2709.76|2707.86|2708.76|2706.86|2709.76|2707.86|2707.76|2705.86|417
1585342500000|2020-03-27 20:55:00|2708.26|2706.36|2707.76|2705.86|2709.76|2707.86|2705.76|2703.86|1455
1585342800000|2020-03-27 21:00:00|2708.76|2706.86|2708.76|2706.86|2708.76|2706.86|2708.76|2706.86|0
1585519200000|2020-03-29 22:00:00|2660.21|2656.81|2678.61|2675.21|2680.51|2677.11|2655.91|2652.51|0
1585519500000|2020-03-29 22:05:00|2678.11|2674.71|2679.81|2676.41|2686.31|2682.91|2674.81|2671.41|0
1585519800000|2020-03-29 22:10:00|2679.91|2676.51|2677.31|2673.91|2681.11|2677.71|2665.91|2662.51|0
1585520100000|2020-03-29 22:15:00|2677.51|2674.11|2686.11|2682.71|2690.41|2687.01|2677.21|2673.81|0
1585520400000|2020-03-29 22:20:00|2685.61|2682.21|2676.51|2673.11|2685.91|2682.51|2671.91|2668.51|0
1585520700000|2020-03-29 22:25:00|2676.41|2673.01|2676.11|2672.71|2682.11|2678.71|2670.51|2667.11|0
1585521000000|2020-03-29 22:30:00|2676.21|2672.81|2669.01|2665.61|2678.91|2675.51|2666.71|2663.31|0
1585521300000|2020-03-29 22:35:00|2668.91|2665.51|2660.51|2657.11|2674.61|2671.21|2659.41|2656.01|0
1585521600000|2020-03-29 22:40:00|2660.11|2656.71|2663.31|2659.91|2665.91|2662.51|2657.41|2654.01|0
1585521900000|2020-03-29 22:45:00|2663.61|2660.21|2661.31|2657.91|2667.81|2664.41|2658.41|2655.01|0
1585522200000|2020-03-29 22:50:00|2660.91|2657.51|2659.41|2656.01|2664.21|2660.81|2658.41|2655.01|0
1585522500000|2020-03-29 22:55:00|2659.01|2655.61|2662.41|2659.01|2667.11|2663.71|2656.11|2652.71|0
1585522800000|2020-03-29 23:00:00|2662.81|2659.41|2664.51|2661.11|2666.61|2663.21|2657.41|2654.01|0
1585523100000|2020-03-29 23:05:00|2664.61|2661.21|2670.81|2667.41|2673.31|2669.91|2661.81|2658.41|0
1585523400000|2020-03-29 23:10:00|2671.21|2667.81|2673.71|2670.31|2673.81|2670.41|2669.61|2666.21|0
1585523700000|2020-03-29 23:15:00|2673.51|2670.11|2676.01|2672.61|2678.01|2674.61|2671.01|2667.61|0
1585524000000|2020-03-29 23:20:00|2676.21|2672.81|2674.81|2671.41|2678.01|2674.61|2674.31|2670.91|0
1585524300000|2020-03-29 23:25:00|2675.41|2672.01|2672.31|2668.91|2676.41|2673.01|2670.51|2667.11|0
1585524600000|2020-03-29 23:30:00|2672.71|2669.31|2679.71|2676.31|2680.71|2677.31|2672.51|2669.11|0
1585524900000|2020-03-29 23:35:00|2679.81|2676.41|2678.81|2675.41|2680.91|2677.51|2674.81|2671.41|0
1585525200000|2020-03-29 23:40:00|2678.91|2675.51|2683.91|2680.51|2683.91|2680.51|2678.11|2674.71|0
1585525500000|2020-03-29 23:45:00|2685.31|2681.91|2682.21|2678.81|2687.81|2684.41|2682.11|2678.71|0
1585525800000|2020-03-29 23:50:00|2682.51|2679.11|2680.01|2676.61|2687.01|2683.61|2678.91|2675.51|0
1585526100000|2020-03-29 23:55:00|2679.71|2676.31|2677.91|2674.51|2683.01|2679.61|2677.51|2674.11|0
1585526400000|2020-03-30 00:00:00|2677.71|2674.31|2684.31|2680.91|2684.71|2681.31|2677.71|2674.31|0
1585526700000|2020-03-30 00:05:00|2684.21|2680.81|2690.81|2687.41|2691.41|2688.01|2683.31|2679.91|0
1585527000000|2020-03-30 00:10:00|2690.61|2687.21|2689.01|2685.61|2695.71|2692.31|2688.31|2684.91|0
1585527300000|2020-03-30 00:15:00|2688.81|2685.41|2689.51|2687.11|2697.01|2694.61|2685.51|2683.11|1527
1585527600000|2020-03-30 00:20:00|2690.01|2687.61|2699.01|2696.61|2699.01|2696.61|2687.01|2684.61|684
1585527900000|2020-03-30 00:25:00|2698.51|2696.11|2695.51|2693.11|2699.51|2697.11|2694.01|2691.61|223
1585528200000|2020-03-30 00:30:00|2695.01|2692.61|2693.01|2690.61|2698.01|2695.61|2689.51|2687.11|311
1585528500000|2020-03-30 00:35:00|2694.01|2691.61|2696.51|2694.11|2697.01|2694.61|2692.51|2690.11|607
1585528800000|2020-03-30 00:40:00|2696.01|2693.61|2696.01|2693.61|2698.01|2695.61|2693.01|2690.61|316
1585529100000|2020-03-30 00:45:00|2695.01|2692.61|2693.01|2690.61|2696.01|2693.61|2692.01|2689.61|382
1585529400000|2020-03-30 00:50:00|2692.01|2689.61|2693.01|2690.61|2697.01|2694.61|2689.51|2687.11|237
1585529700000|2020-03-30 00:55:00|2694.01|2691.61|2693.01|2690.61|2696.51|2694.11|2692.01|2689.61|234
1585530000000|2020-03-30 01:00:00|2694.01|2691.61|2693.01|2690.61|2697.01|2694.61|2689.01|2686.61|339
1585530300000|2020-03-30 01:05:00|2692.51|2690.11|2681.01|2678.61|2693.01|2690.61|2681.01|2678.61|460
1585530600000|2020-03-30 01:10:00|2682.01|2679.61|2683.01|2680.61|2686.01|2683.61|2681.51|2679.11|984
1585530900000|2020-03-30 01:15:00|2682.51|2680.11|2688.01|2685.61|2688.01|2685.61|2682.01|2679.61|477
1585531200000|2020-03-30 01:20:00|2687.51|2685.11|2696.51|2694.11|2697.01|2694.61|2687.01|2684.61|839
1585531500000|2020-03-30 01:25:00|2696.01|2693.61|2698.01|2695.61|2698.01|2695.61|2693.01|2690.61|555
1585531800000|2020-03-30 01:30:00|2697.01|2694.61|2693.01|2690.61|2698.01|2695.61|2693.01|2690.61|219
1585532100000|2020-03-30 01:35:00|2693.51|2691.11|2696.01|2693.61|2696.01|2693.61|2693.01|2690.61|241
1585532400000|2020-03-30 01:40:00|2695.01|2692.61|2704.51|2702.11|2704.51|2702.11|2694.01|2691.61|640
1585532700000|2020-03-30 01:45:00|2704.01|2701.61|2701.51|2699.11|2707.01|2704.61|2701.01|2698.61|749
1585533000000|2020-03-30 01:50:00|2702.01|2699.61|2698.01|2695.61|2702.01|2699.61|2697.01|2694.61|321
1585533300000|2020-03-30 01:55:00|2698.51|2696.11|2701.01|2698.61|2702.01|2699.61|2698.01|2695.61|167
1585533600000|2020-03-30 02:00:00|2700.51|2698.11|2697.51|2695.11|2701.01|2698.61|2696.01|2693.61|350
1585533900000|2020-03-30 02:05:00|2698.01|2695.61|2700.01|2697.61|2702.01|2699.61|2697.01|2694.61|184
1585534200000|2020-03-30 02:10:00|2700.51|2698.11|2701.01|2698.61|2703.01|2700.61|2699.01|2696.61|184
1585534500000|2020-03-30 02:15:00|2700.51|2698.11|2700.01|2697.61|2703.01|2700.61|2700.01|2697.61|120
1585534800000|2020-03-30 02:20:00|2700.51|2698.11|2704.01|2701.61|2705.01|2702.61|2700.01|2697.61|142
1585535100000|2020-03-30 02:25:00|2703.51|2701.11|2714.01|2711.61|2716.01|2713.61|2703.01|2700.61|341
1585535400000|2020-03-30 02:30:00|2713.51|2711.11|2710.01|2707.61|2713.51|2711.11|2707.01|2704.61|66
1585535700000|2020-03-30 02:35:00|2710.51|2708.11|2708.01|2705.61|2712.01|2709.61|2707.01|2704.61|114
1585536000000|2020-03-30 02:40:00|2708.51|2706.11|2707.51|2705.11|2717.01|2714.61|2707.01|2704.61|202
1585536300000|2020-03-30 02:45:00|2707.01|2704.61|2702.01|2699.61|2708.01|2705.61|2700.51|2698.11|215
1585536600000|2020-03-30 02:50:00|2701.51|2699.11|2706.01|2703.61|2708.01|2705.61|2701.51|2699.11|114
1585536900000|2020-03-30 02:55:00|2705.51|2703.11|2702.01|2699.61|2706.01|2703.61|2702.01|2699.61|82
1585537200000|2020-03-30 03:00:00|2701.51|2699.11|2702.01|2699.61|2702.01|2699.61|2696.01|2693.61|169
1585537500000|2020-03-30 03:05:00|2701.51|2699.11|2702.01|2699.61|2706.01|2703.61|2701.01|2698.61|135
1585537800000|2020-03-30 03:10:00|2701.51|2699.11|2701.51|2699.11|2705.01|2702.61|2701.01|2698.61|48
1585538100000|2020-03-30 03:15:00|2701.01|2698.61|2711.51|2709.11|2713.01|2710.61|2701.01|2698.61|422
1585538400000|2020-03-30 03:20:00|2711.01|2708.61|2710.01|2707.61|2714.01|2711.61|2709.01|2706.61|119
1585538700000|2020-03-30 03:25:00|2709.51|2707.11|2710.01|2707.61|2712.01|2709.61|2708.01|2705.61|433
1585539000000|2020-03-30 03:30:00|2709.51|2707.11|2711.01|2708.61|2711.01|2708.61|2708.01|2705.61|495
1585539300000|2020-03-30 03:35:00|2712.01|2709.61|2714.51|2712.11|2716.01|2713.61|2711.01|2708.61|166
1585539600000|2020-03-30 03:40:00|2714.01|2711.61|2714.51|2712.11|2714.51|2712.11|2713.01|2710.61|82
1585539900000|2020-03-30 03:45:00|2715.01|2712.61|2713.01|2710.61|2719.01|2716.61|2710.01|2707.61|233
1585540200000|2020-03-30 03:50:00|2713.51|2711.11|2725.51|2723.11|2725.51|2723.11|2712.01|2709.61|299
1585540500000|2020-03-30 03:55:00|2725.01|2722.61|2721.01|2718.61|2726.01|2723.61|2721.01|2718.61|149
1585540800000|2020-03-30 04:00:00|2722.01|2719.61|2725.51|2723.11|2726.01|2723.61|2721.01|2718.61|110
1585541100000|2020-03-30 04:05:00|2726.01|2723.61|2731.01|2728.61|2733.01|2730.61|2725.51|2723.11|359
1585541400000|2020-03-30 04:10:00|2730.01|2727.61|2734.01|2731.61|2735.01|2732.61|2729.51|2727.11|211
1585541700000|2020-03-30 04:15:00|2734.51|2732.11|2734.01|2731.61|2736.01|2733.61|2730.01|2727.61|268
1585542000000|2020-03-30 04:20:00|2733.51|2731.11|2740.01|2737.61|2740.01|2737.61|2733.01|2730.61|363
1585542300000|2020-03-30 04:25:00|2739.01|2736.61|2730.51|2728.11|2739.01|2736.61|2730.01|2727.61|237
1585542600000|2020-03-30 04:30:00|2730.01|2727.61|2724.01|2721.61|2733.01|2730.61|2724.01|2721.61|297
1585542900000|2020-03-30 04:35:00|2725.01|2722.61|2724.01|2721.61|2726.01|2723.61|2721.01|2718.61|244
1585543200000|2020-03-30 04:40:00|2724.51|2722.11|2720.51|2718.11|2728.51|2726.11|2718.01|2715.61|269
1585543500000|2020-03-30 04:45:00|2720.01|2717.61|2726.51|2724.11|2727.51|2725.11|2717.01|2714.61|153
1585543800000|2020-03-30 04:50:00|2727.01|2724.61|2725.51|2723.11|2730.01|2727.61|2724.01|2721.61|126
1585544100000|2020-03-30 04:55:00|2726.01|2723.61|2735.51|2733.11|2740.01|2737.61|2726.01|2723.61|384
1585544400000|2020-03-30 05:00:00|2736.01|2733.61|2738.01|2735.61|2740.01|2737.61|2731.01|2728.61|360
1585544700000|2020-03-30 05:05:00|2739.01|2736.61|2737.51|2735.11|2743.51|2741.11|2729.01|2726.61|604
1585545000000|2020-03-30 05:10:00|2737.01|2734.61|2737.01|2734.61|2739.51|2737.11|2727.01|2724.61|916
1585545300000|2020-03-30 05:15:00|2736.01|2733.61|2739.51|2737.11|2741.01|2738.61|2734.01|2731.61|632
1585545600000|2020-03-30 05:20:00|2739.01|2736.61|2741.01|2738.61|2744.01|2741.61|2739.01|2736.61|399
1585545900000|2020-03-30 05:25:00|2740.51|2738.11|2741.51|2739.11|2742.51|2740.11|2738.01|2735.61|304
1585546200000|2020-03-30 05:30:00|2741.01|2738.61|2743.01|2740.61|2743.01|2740.61|2736.01|2733.61|584
1585546500000|2020-03-30 05:35:00|2743.51|2741.11|2758.01|2755.61|2758.01|2755.61|2743.01|2740.61|1226
1585546800000|2020-03-30 05:40:00|2758.51|2756.11|2764.01|2761.61|2765.01|2762.61|2755.01|2752.61|2051
1585547100000|2020-03-30 05:45:00|2765.01|2762.61|2770.01|2767.61|2782.51|2780.11|2763.01|2760.61|2955
1585547400000|2020-03-30 05:50:00|2771.01|2768.61|2766.01|2763.61|2774.01|2771.61|2760.01|2757.61|1964
1585547700000|2020-03-30 05:55:00|2766.51|2764.11|2774.01|2771.61|2783.01|2780.61|2766.51|2764.11|1649
1585548000000|2020-03-30 06:00:00|2773.76|2771.86|2761.76|2759.86|2775.76|2773.86|2757.76|2755.86|4565
1585548300000|2020-03-30 06:05:00|2761.26|2759.36|2759.76|2757.86|2765.76|2763.86|2754.76|2752.86|4321
1585548600000|2020-03-30 06:10:00|2760.76|2758.86|2754.76|2752.86|2766.26|2764.36|2754.76|2752.86|2527
1585548900000|2020-03-30 06:15:00|2755.26|2753.36|2757.76|2755.86|2758.76|2756.86|2748.76|2746.86|4259
1585549200000|2020-03-30 06:20:00|2757.26|2755.36|2747.76|2745.86|2757.26|2755.36|2745.76|2743.86|3818
1585549500000|2020-03-30 06:25:00|2746.76|2744.86|2742.26|2740.36|2746.76|2744.86|2733.26|2731.36|5641
1585549800000|2020-03-30 06:30:00|2742.76|2740.86|2730.76|2728.86|2745.76|2743.86|2730.76|2728.86|4651
1585550100000|2020-03-30 06:35:00|2729.76|2727.86|2723.76|2721.86|2731.76|2729.86|2720.76|2718.86|6853
1585550400000|2020-03-30 06:40:00|2724.76|2722.86|2735.76|2733.86|2736.76|2734.86|2721.76|2719.86|2963
1585550700000|2020-03-30 06:45:00|2736.76|2734.86|2741.76|2739.86|2741.76|2739.86|2731.76|2729.86|4165
1585551000000|2020-03-30 06:50:00|2742.26|2740.36|2748.76|2746.86|2753.76|2751.86|2741.76|2739.86|4677
1585551300000|2020-03-30 06:55:00|2749.26|2747.36|2742.26|2740.36|2749.26|2747.36|2738.76|2736.86|3722
1585551600000|2020-03-30 07:00:00|2741.76|2739.86|2745.76|2743.86|2757.76|2755.86|2739.76|2737.86|15922
1585551900000|2020-03-30 07:05:00|2744.76|2742.86|2726.76|2724.86|2745.76|2743.86|2724.76|2722.86|9883
1585552200000|2020-03-30 07:10:00|2727.76|2725.86|2712.76|2710.86|2733.76|2731.86|2711.76|2709.86|9296
1585552500000|2020-03-30 07:15:00|2711.76|2709.86|2694.76|2692.86|2712.76|2710.86|2693.76|2691.86|15421
1585552800000|2020-03-30 07:20:00|2695.76|2693.86|2702.76|2700.86|2707.76|2705.86|2695.76|2693.86|10899
1585553100000|2020-03-30 07:25:00|2701.76|2699.86|2694.76|2692.86|2701.76|2699.86|2689.76|2687.86|9238
1585553400000|2020-03-30 07:30:00|2693.76|2691.86|2686.76|2684.86|2699.76|2697.86|2677.76|2675.86|15158
1585553700000|2020-03-30 07:35:00|2685.76|2683.86|2682.76|2680.86|2687.76|2685.86|2674.76|2672.86|8413
1585554000000|2020-03-30 07:40:00|2681.76|2679.86|2680.76|2678.86|2683.76|2681.86|2676.76|2674.86|5967
1585554300000|2020-03-30 07:45:00|2681.76|2679.86|2682.76|2680.86|2687.76|2685.86|2672.76|2670.86|11922
1585554600000|2020-03-30 07:50:00|2683.76|2681.86|2669.76|2667.86|2685.76|2683.86|2669.76|2667.86|10064
1585554900000|2020-03-30 07:55:00|2670.76|2668.86|2668.55|2666.65|2673.76|2671.86|2667.55|2665.65|5356
1585555200000|2020-03-30 08:00:00|2669.55|2667.65|2681.15|2679.25|2688.15|2686.25|2669.25|2667.35|9230
1585555500000|2020-03-30 08:05:00|2682.15|2680.25|2694.15|2692.25|2694.65|2692.75|2678.15|2676.25|8605
1585555800000|2020-03-30 08:10:00|2693.15|2691.25|2693.15|2691.25|2693.65|2691.75|2687.15|2685.25|7477
1585556100000|2020-03-30 08:15:00|2694.15|2692.25|2689.15|2687.25|2695.15|2693.25|2682.15|2680.25|6050
1585556400000|2020-03-30 08:20:00|2688.15|2686.25|2674.15|2672.25|2690.15|2688.25|2671.15|2669.25|11731
1585556700000|2020-03-30 08:25:00|2673.15|2671.25|2681.15|2679.25|2686.15|2684.25|2672.15|2670.25|5324
1585557000000|2020-03-30 08:30:00|2681.65|2679.75|2696.15|2694.25|2698.15|2696.25|2681.15|2679.25|7753
1585557300000|2020-03-30 08:35:00|2697.15|2695.25|2698.15|2696.25|2700.15|2698.25|2686.15|2684.25|7277
1585557600000|2020-03-30 08:40:00|2699.15|2697.25|2713.15|2711.25|2714.15|2712.25|2698.15|2696.25|10277
1585557900000|2020-03-30 08:45:00|2714.15|2712.25|2714.15|2712.25|2719.15|2717.25|2710.15|2708.25|6921
1585558200000|2020-03-30 08:50:00|2713.15|2711.25|2700.15|2698.25|2714.15|2712.25|2700.15|2698.25|6652
1585558500000|2020-03-30 08:55:00|2699.65|2697.75|2704.15|2702.25|2707.15|2705.25|2695.15|2693.25|4196
1585558800000|2020-03-30 09:00:00|2703.15|2701.25|2694.15|2692.25|2705.15|2703.25|2692.65|2690.75|3947
1585559100000|2020-03-30 09:05:00|2695.15|2693.25|2704.65|2702.75|2708.15|2706.25|2695.15|2693.25|4126
1585559400000|2020-03-30 09:10:00|2704.15|2702.25|2700.15|2698.25|2707.15|2705.25|2699.15|2697.25|3274
1585559700000|2020-03-30 09:15:00|2701.15|2699.25|2701.15|2699.25|2703.15|2701.25|2697.15|2695.25|1970
1585560000000|2020-03-30 09:20:00|2702.15|2700.25|2719.15|2717.25|2719.15|2717.25|2701.15|2699.25|5945
1585560300000|2020-03-30 09:25:00|2720.15|2718.25|2723.15|2721.25|2723.15|2721.25|2715.15|2713.25|6134
1585560600000|2020-03-30 09:30:00|2722.15|2720.25|2724.15|2722.25|2725.15|2723.25|2717.15|2715.25|6866
1585560900000|2020-03-30 09:35:00|2725.15|2723.25|2725.15|2723.25|2731.15|2729.25|2721.65|2719.75|7891
1585561200000|2020-03-30 09:40:00|2724.15|2722.25|2724.15|2722.25|2731.15|2729.25|2724.15|2722.25|5475
1585561500000|2020-03-30 09:45:00|2723.15|2721.25|2719.15|2717.25|2724.15|2722.25|2715.15|2713.25|7743
1585561800000|2020-03-30 09:50:00|2718.15|2716.25|2711.15|2709.25|2721.15|2719.25|2710.15|2708.25|6344
1585562100000|2020-03-30 09:55:00|2712.15|2710.25|2710.15|2708.25|2717.15|2715.25|2709.15|2707.25|4905
1585562400000|2020-03-30 10:00:00|2709.15|2707.25|2718.15|2716.25|2721.15|2719.25|2709.15|2707.25|4664
1585562700000|2020-03-30 10:05:00|2717.15|2715.25|2717.15|2715.25|2720.15|2718.25|2712.15|2710.25|2412
1585563000000|2020-03-30 10:10:00|2718.15|2716.25|2720.15|2718.25|2723.15|2721.25|2717.15|2715.25|2352
1585563300000|2020-03-30 10:15:00|2719.15|2717.25|2716.15|2714.25|2723.15|2721.25|2715.15|2713.25|2718
1585563600000|2020-03-30 10:20:00|2716.65|2714.75|2713.15|2711.25|2719.15|2717.25|2713.15|2711.25|5561
1585563900000|2020-03-30 10:25:00|2712.15|2710.25|2713.15|2711.25|2714.15|2712.25|2709.15|2707.25|4125
1585564200000|2020-03-30 10:30:00|2714.15|2712.25|2717.15|2715.25|2722.65|2720.75|2713.15|2711.25|6443
1585564500000|2020-03-30 10:35:00|2718.15|2716.25|2721.15|2719.25|2723.15|2721.25|2716.15|2714.25|3026
1585564800000|2020-03-30 10:40:00|2722.15|2720.25|2724.15|2722.25|2725.15|2723.25|2720.15|2718.25|5560
1585565100000|2020-03-30 10:45:00|2725.15|2723.25|2717.15|2715.25|2725.15|2723.25|2717.15|2715.25|9601
1585565400000|2020-03-30 10:50:00|2718.15|2716.25|2715.15|2713.25|2720.15|2718.25|2714.15|2712.25|5585
1585565700000|2020-03-30 10:55:00|2716.15|2714.25|2721.15|2719.25|2721.15|2719.25|2713.15|2711.25|6766
1585566000000|2020-03-30 11:00:00|2720.15|2718.25|2720.15|2718.25|2722.15|2720.25|2717.15|2715.25|2527
1585566300000|2020-03-30 11:05:00|2721.15|2719.25|2726.15|2724.25|2727.15|2725.25|2718.15|2716.25|3457
1585566600000|2020-03-30 11:10:00|2726.65|2724.75|2723.15|2721.25|2728.15|2726.25|2723.15|2721.25|3376
1585566900000|2020-03-30 11:15:00|2722.15|2720.25|2728.15|2726.25|2728.15|2726.25|2722.15|2720.25|4312
1585567200000|2020-03-30 11:20:00|2727.15|2725.25|2719.15|2717.25|2727.15|2725.25|2716.15|2714.25|9350
1585567500000|2020-03-30 11:25:00|2718.15|2716.25|2706.15|2704.25|2718.15|2716.25|2705.15|2703.25|9319
1585567800000|2020-03-30 11:30:00|2705.15|2703.25|2700.65|2698.75|2706.15|2704.25|2699.15|2697.25|9922
1585568100000|2020-03-30 11:35:00|2700.15|2698.25|2699.15|2697.25|2706.15|2704.25|2699.15|2697.25|8652
1585568400000|2020-03-30 11:40:00|2700.15|2698.25|2695.15|2693.25|2700.15|2698.25|2687.15|2685.25|11379
1585568700000|2020-03-30 11:45:00|2694.15|2692.25|2700.25|2698.35|2702.15|2700.25|2693.15|2691.25|3904
1585569000000|2020-03-30 11:50:00|2701.25|2699.35|2703.95|2702.05|2706.95|2705.05|2697.95|2696.05|6804
1585569300000|2020-03-30 11:55:00|2704.95|2703.05|2705.95|2704.05|2707.95|2706.05|2703.45|2701.55|4450
1585569600000|2020-03-30 12:00:00|2704.95|2703.05|2703.95|2702.05|2708.95|2707.05|2701.95|2700.05|4637
1585569900000|2020-03-30 12:05:00|2702.95|2701.05|2704.95|2703.05|2705.95|2704.05|2697.95|2696.05|11114
1585570200000|2020-03-30 12:10:00|2703.95|2702.05|2704.95|2703.05|2706.95|2705.05|2701.95|2700.05|3070
1585570500000|2020-03-30 12:15:00|2703.95|2702.05|2714.95|2713.05|2714.95|2713.05|2703.95|2702.05|3931
1585570800000|2020-03-30 12:20:00|2713.95|2712.05|2719.95|2718.05|2719.95|2718.05|2713.95|2712.05|5140
1585571100000|2020-03-30 12:25:00|2720.95|2719.05|2724.95|2723.05|2726.95|2725.05|2720.95|2719.05|4858
1585571400000|2020-03-30 12:30:00|2723.95|2722.05|2730.95|2729.05|2732.95|2731.05|2722.95|2721.05|8038
1585571700000|2020-03-30 12:35:00|2731.95|2730.05|2734.95|2733.05|2735.95|2734.05|2729.95|2728.05|17014
1585572000000|2020-03-30 12:40:00|2733.95|2732.05|2736.95|2735.05|2737.95|2736.05|2731.45|2729.55|6013
1585572300000|2020-03-30 12:45:00|2735.95|2734.05|2731.95|2730.05|2736.95|2735.05|2731.95|2730.05|3258
1585572600000|2020-03-30 12:50:00|2730.95|2729.05|2734.95|2733.05|2737.95|2736.05|2726.95|2725.05|5254
1585572900000|2020-03-30 12:55:00|2733.95|2732.05|2731.95|2730.05|2734.95|2733.05|2727.95|2726.05|7112
1585573200000|2020-03-30 13:00:00|2730.95|2729.05|2724.95|2723.05|2732.95|2731.05|2723.95|2722.05|4607
1585573500000|2020-03-30 13:05:00|2723.95|2722.05|2724.95|2723.05|2729.95|2728.05|2723.45|2721.55|4944
1585573800000|2020-03-30 13:10:00|2725.95|2724.05|2728.95|2727.05|2730.95|2729.05|2725.95|2724.05|5036
1585574100000|2020-03-30 13:15:00|2729.95|2728.05|2722.95|2721.05|2729.95|2728.05|2722.95|2721.05|3294
1585574400000|2020-03-30 13:20:00|2721.95|2720.05|2729.95|2728.05|2730.95|2729.05|2721.95|2720.05|4763
1585574700000|2020-03-30 13:25:00|2728.95|2727.05|2729.95|2728.05|2731.95|2730.05|2725.95|2724.05|7345
1585575000000|2020-03-30 13:30:00|2728.95|2727.05|2735.95|2734.05|2739.95|2738.05|2725.95|2724.05|8617
1585575300000|2020-03-30 13:35:00|2736.95|2735.05|2722.95|2721.05|2736.95|2735.05|2721.95|2720.05|7588
1585575600000|2020-03-30 13:40:00|2721.95|2720.05|2719.45|2717.55|2724.95|2723.05|2713.95|2712.05|14721
1585575900000|2020-03-30 13:45:00|2719.95|2718.05|2722.95|2721.05|2722.95|2721.05|2715.95|2714.05|6027
1585576200000|2020-03-30 13:50:00|2723.95|2722.05|2725.95|2724.05|2733.95|2732.05|2723.95|2722.05|7267
1585576500000|2020-03-30 13:55:00|2724.95|2723.05|2722.95|2721.05|2728.95|2727.05|2721.95|2720.05|9912
1585576800000|2020-03-30 14:00:00|2723.95|2722.05|2729.95|2728.05|2730.95|2729.05|2718.95|2717.05|6696
1585577100000|2020-03-30 14:05:00|2728.95|2727.05|2727.95|2726.05|2730.95|2729.05|2725.95|2724.05|7111
1585577400000|2020-03-30 14:10:00|2726.95|2725.05|2730.95|2729.05|2730.95|2729.05|2719.95|2718.05|7926
1585577700000|2020-03-30 14:15:00|2729.95|2728.05|2735.95|2734.05|2735.95|2734.05|2729.95|2728.05|8236
1585578000000|2020-03-30 14:20:00|2734.95|2733.05|2739.95|2738.05|2740.95|2739.05|2731.95|2730.05|10015
1585578300000|2020-03-30 14:25:00|2738.95|2737.05|2736.95|2735.05|2743.95|2742.05|2736.95|2735.05|9169
1585578600000|2020-03-30 14:30:00|2737.95|2736.05|2742.95|2741.05|2742.95|2741.05|2735.95|2734.05|7914
1585578900000|2020-03-30 14:35:00|2743.95|2742.05|2736.75|2734.85|2743.95|2742.05|2735.75|2733.85|7475
1585579200000|2020-03-30 14:40:00|2737.75|2735.85|2736.75|2734.85|2740.75|2738.85|2735.75|2733.85|6291
1585579500000|2020-03-30 14:45:00|2735.75|2733.85|2738.75|2736.85|2739.75|2737.85|2735.75|2733.85|6506
1585579800000|2020-03-30 14:50:00|2739.75|2737.85|2737.75|2735.85|2739.75|2737.85|2731.75|2729.85|8877
1585580100000|2020-03-30 14:55:00|2738.75|2736.85|2733.75|2731.85|2739.75|2737.85|2731.75|2729.85|8753
1585580400000|2020-03-30 15:00:00|2732.75|2730.85|2740.75|2738.85|2740.75|2738.85|2731.75|2729.85|8262
1585580700000|2020-03-30 15:05:00|2741.25|2739.35|2746.75|2744.85|2749.75|2747.85|2737.75|2735.85|14063
1585581000000|2020-03-30 15:10:00|2747.75|2745.85|2751.75|2749.85|2753.75|2751.85|2745.75|2743.85|7834
1585581300000|2020-03-30 15:15:00|2752.75|2750.85|2755.75|2753.85|2755.75|2753.85|2748.75|2746.85|8413
1585581600000|2020-03-30 15:20:00|2756.75|2754.85|2758.75|2756.85|2759.75|2757.85|2755.75|2753.85|15194
1585581900000|2020-03-30 15:25:00|2757.75|2755.85|2763.75|2761.85|2764.75|2762.85|2753.75|2751.85|24367
1585582200000|2020-03-30 15:30:00|2764.75|2762.85|2771.75|2769.85|2771.75|2769.85|2762.75|2760.85|64832
1585582500000|2020-03-30 15:35:00|2770.75|2768.85|2756.75|2754.85|2771.75|2769.85|2755.75|2753.85|39463
1585582800000|2020-03-30 15:40:00|2757.75|2755.85|2764.65|2762.95|2764.65|2762.95|2755.75|2753.85|11670
1585583100000|2020-03-30 15:45:00|2763.65|2761.95|2763.65|2761.95|2768.65|2766.95|2758.65|2756.95|14456
1585583400000|2020-03-30 15:50:00|2762.65|2760.95|2767.65|2765.95|2768.65|2766.95|2762.65|2760.95|10463
1585583700000|2020-03-30 15:55:00|2768.15|2766.45|2768.65|2766.95|2771.65|2769.95|2765.65|2763.95|6337
1585584000000|2020-03-30 16:00:00|2769.65|2767.95|2759.65|2757.95|2770.65|2768.95|2759.65|2757.95|7579
1585584300000|2020-03-30 16:05:00|2760.15|2758.45|2758.65|2756.95|2761.65|2759.95|2757.65|2755.95|5312
1585584600000|2020-03-30 16:10:00|2759.15|2757.45|2761.65|2759.95|2765.65|2763.95|2757.65|2755.95|7042
1585584900000|2020-03-30 16:15:00|2760.65|2758.95|2770.65|2768.95|2772.65|2770.95|2760.65|2758.95|4870
1585585200000|2020-03-30 16:20:00|2770.15|2768.45|2767.65|2765.95|2770.65|2768.95|2764.65|2762.95|3880
1585585500000|2020-03-30 16:25:00|2766.65|2764.95|2772.65|2770.95|2772.65|2770.95|2766.65|2764.95|3166
1585585800000|2020-03-30 16:30:00|2773.65|2771.95|2766.65|2764.95|2774.65|2772.95|2765.65|2763.95|2504
1585586100000|2020-03-30 16:35:00|2765.65|2763.95|2769.65|2767.95|2769.65|2767.95|2764.65|2762.95|1957
1585586400000|2020-03-30 16:40:00|2768.65|2766.95|2768.65|2766.95|2771.65|2769.95|2767.65|2765.95|1940
1585586700000|2020-03-30 16:45:00|2769.15|2767.45|2762.65|2760.95|2769.65|2767.95|2760.65|2758.95|4161
1585587000000|2020-03-30 16:50:00|2761.65|2759.95|2768.65|2766.95|2768.65|2766.95|2761.65|2759.95|2993
1585587300000|2020-03-30 16:55:00|2767.65|2765.95|2771.65|2769.95|2771.65|2769.95|2765.65|2763.95|1803
1585587600000|2020-03-30 17:00:00|2771.15|2769.45|2764.65|2762.95|2771.65|2769.95|2763.65|2761.95|1895
1585587900000|2020-03-30 17:05:00|2764.15|2762.45|2758.65|2756.95|2764.15|2762.45|2757.15|2755.45|2640
1585588200000|2020-03-30 17:10:00|2759.65|2757.95|2761.65|2759.95|2762.65|2760.95|2758.65|2756.95|1572
1585588500000|2020-03-30 17:15:00|2762.65|2760.95|2763.65|2761.95|2765.65|2763.95|2761.65|2759.95|1306
1585588800000|2020-03-30 17:20:00|2763.15|2761.45|2764.65|2762.95|2765.65|2763.95|2760.65|2758.95|1838
1585589100000|2020-03-30 17:25:00|2764.15|2762.45|2763.65|2761.95|2766.65|2764.95|2762.15|2760.45|1356
1585589400000|2020-03-30 17:30:00|2764.65|2762.95|2762.65|2760.95|2765.65|2763.95|2760.65|2758.95|1289
1585589700000|2020-03-30 17:35:00|2763.15|2761.45|2762.65|2760.95|2764.65|2762.95|2760.65|2758.95|1156
1585590000000|2020-03-30 17:40:00|2762.15|2760.45|2756.65|2754.95|2763.65|2761.95|2755.65|2753.95|2540
1585590300000|2020-03-30 17:45:00|2757.65|2755.95|2758.65|2756.95|2759.65|2757.95|2753.65|2751.95|4053
1585590600000|2020-03-30 17:50:00|2757.65|2755.95|2759.65|2757.95|2761.65|2759.95|2757.65|2755.95|2444
1585590900000|2020-03-30 17:55:00|2760.15|2758.45|2755.65|2753.95|2760.65|2758.95|2753.65|2751.95|2157
1585591200000|2020-03-30 18:00:00|2754.65|2752.95|2754.65|2752.95|2756.65|2754.95|2752.65|2750.95|1487
1585591500000|2020-03-30 18:05:00|2755.65|2753.95|2753.65|2751.95|2755.65|2753.95|2753.65|2751.95|739
1585591800000|2020-03-30 18:10:00|2753.15|2751.45|2748.65|2746.95|2753.65|2751.95|2745.65|2743.95|2413
1585592100000|2020-03-30 18:15:00|2747.65|2745.95|2750.65|2748.95|2752.65|2750.95|2744.65|2742.95|2627
1585592400000|2020-03-30 18:20:00|2749.65|2747.95|2752.65|2750.95|2754.65|2752.95|2747.65|2745.95|973
1585592700000|2020-03-30 18:25:00|2751.65|2749.95|2757.65|2755.95|2758.65|2756.95|2749.65|2747.95|1476
1585593000000|2020-03-30 18:30:00|2756.65|2754.95|2761.65|2759.95|2762.65|2760.95|2756.65|2754.95|1156
1585593300000|2020-03-30 18:35:00|2762.65|2760.95|2761.65|2759.95|2763.65|2761.95|2759.65|2757.95|534
1585593600000|2020-03-30 18:40:00|2760.65|2758.95|2766.65|2764.95|2766.65|2764.95|2760.65|2758.95|1105
1585593900000|2020-03-30 18:45:00|2767.15|2765.45|2764.65|2762.95|2767.65|2765.95|2761.65|2759.95|1094
1585594200000|2020-03-30 18:50:00|2764.15|2762.45|2768.65|2766.95|2769.65|2767.95|2762.65|2760.95|1500
1585594500000|2020-03-30 18:55:00|2769.15|2767.45|2765.65|2763.95|2769.65|2767.95|2764.65|2762.95|1881
1585594800000|2020-03-30 19:00:00|2766.65|2764.95|2767.65|2765.95|2769.65|2767.95|2763.65|2761.95|1591
1585595100000|2020-03-30 19:05:00|2767.15|2765.45|2769.65|2767.95|2769.65|2767.95|2764.65|2762.95|2443
1585595400000|2020-03-30 19:10:00|2769.15|2767.45|2773.65|2771.95|2775.65|2773.95|2768.65|2766.95|2505
1585595700000|2020-03-30 19:15:00|2772.65|2770.95|2772.65|2770.95|2773.65|2771.95|2768.65|2766.95|1590
1585596000000|2020-03-30 19:20:00|2773.65|2771.95|2767.65|2765.95|2775.15|2773.45|2767.65|2765.95|1973
1585596300000|2020-03-30 19:25:00|2768.65|2766.95|2762.65|2760.95|2768.65|2766.95|2758.65|2756.95|4150
1585596600000|2020-03-30 19:30:00|2763.65|2761.95|2765.65|2763.95|2768.65|2766.95|2762.65|2760.95|3531
1585596900000|2020-03-30 19:35:00|2764.65|2762.95|2777.65|2775.95|2778.65|2776.95|2762.65|2760.95|3950
1585597200000|2020-03-30 19:40:00|2778.15|2776.45|2778.65|2776.95|2779.65|2777.95|2776.15|2774.45|4826
1585597500000|2020-03-30 19:45:00|2779.65|2777.95|2778.65|2776.95|2782.65|2780.95|2777.65|2775.95|6658
1585597800000|2020-03-30 19:50:00|2779.65|2777.95|2785.65|2783.95|2786.65|2784.95|2775.65|2773.95|5862
1585598100000|2020-03-30 19:55:00|2786.65|2784.95|2785.65|2783.95|2788.65|2786.95|2778.65|2776.95|6571
1585598400000|2020-03-30 20:00:00|2784.6|2781.4|2778.3|2775.1|2784.6|2781.4|2777.3|2774.1|261
1585598700000|2020-03-30 20:05:00|2778.2|2775|2780.6|2777.4|2781.8|2778.6|2775.9|2772.7|0
1585599000000|2020-03-30 20:10:00|2780.4|2777.2|2781.5|2778.3|2782.5|2779.3|2777.7|2774.5|0
1585599300000|2020-03-30 20:15:00|2781.4|2778.2|2782.8|2779.6|2782.8|2779.6|2780.3|2777.1|0
1585599600000|2020-03-30 20:20:00|2783|2779.8|2783|2779.8|2783.1|2779.9|2782.2|2779|0
1585599900000|2020-03-30 20:25:00|2783.1|2779.9|2781.8|2778.6|2783.1|2779.9|2781.3|2778.1|0
1585600200000|2020-03-30 20:30:00|2782.2|2779|2782.4|2779.2|2782.9|2779.7|2779.3|2776.1|0
1585600500000|2020-03-30 20:35:00|2782.2|2779|2781.7|2778.5|2784.3|2781.1|2781|2777.8|0
1585600800000|2020-03-30 20:40:00|2781.5|2778.3|2781.5|2778.3|2782.4|2779.2|2780.3|2777.1|0
1585601100000|2020-03-30 20:45:00|2781.7|2778.5|2784.7|2781.5|2789.2|2786|2780|2776.8|0
1585601400000|2020-03-30 20:50:00|2785|2781.8|2781.7|2778.5|2787.3|2784.1|2781.5|2778.3|0
1585601700000|2020-03-30 20:55:00|2781.2|2778|2782.8|2779.6|2786.2|2783|2780.5|2777.3|0
1585602000000|2020-03-30 21:00:00|2782.6|2779.4|2783.6|2780.4|2783.8|2780.6|2782.6|2779.4|0
1585602300000|2020-03-30 21:05:00|2783.2|2780|2783.6|2780.4|2783.8|2780.6|2783.2|2780|0
1585602600000|2020-03-30 21:10:00|2783.5|2780.3|2783.5|2780.3|2783.8|2780.6|2783.5|2780.3|0
1585602900000|2020-03-30 21:15:00|2783.6|2780.4|2784.4|2781.2|2784.7|2781.5|2783.6|2780.4|0
1585603200000|2020-03-30 21:20:00|2784.7|2781.5|2784.4|2781.2|2785|2781.8|2784.3|2781.1|0
1585603500000|2020-03-30 21:25:00|2784.6|2781.4|2785|2781.8|2785.3|2782.1|2784.6|2781.4|0
1585603800000|2020-03-30 21:30:00|2784.8|2781.6|2784.6|2781.4|2784.8|2781.6|2784.3|2781.1|0
1585604100000|2020-03-30 21:35:00|2784.5|2781.3|2784.5|2781.3|2784.7|2781.5|2784.5|2781.3|0
1585604400000|2020-03-30 21:40:00|2784.6|2781.4|2784.1|2780.9|2784.6|2781.4|2784.1|2780.9|0
1585604700000|2020-03-30 21:45:00|2783.9|2780.7|2783.9|2780.7|2784.2|2781|2783.6|2780.4|0
1585605000000|2020-03-30 21:50:00|2783.6|2780.4|2783.7|2780.5|2783.9|2780.7|2783.3|2780.1|0
1585605300000|2020-03-30 21:55:00|2783.4|2780.2|2783|2779.8|2783.6|2780.4|2782|2778.8|0
1585605600000|2020-03-30 22:00:00|2783.3|2780.1|2783.1|2779.9|2784.5|2781.3|2780.2|2777|0
1585605900000|2020-03-30 22:05:00|2783.2|2780|2785.3|2782.1|2786.8|2783.6|2782|2778.8|0
1585606200000|2020-03-30 22:10:00|2785.2|2782|2785.3|2782.1|2788|2784.8|2783.7|2780.5|0
1585606500000|2020-03-30 22:15:00|2785.1|2781.9|2784.4|2781.2|2786.3|2783.1|2783.9|2780.7|0
1585606800000|2020-03-30 22:20:00|2784.5|2781.3|2786.2|2783|2786.4|2783.2|2784.3|2781.1|0
1585607100000|2020-03-30 22:25:00|2786.3|2783.1|2789.3|2786.1|2789.6|2786.4|2785.1|2781.9|0
1585607400000|2020-03-30 22:30:00|2789.5|2786.3|2788.4|2785.2|2792.2|2789|2788.4|2785.2|0
1585607700000|2020-03-30 22:35:00|2788|2784.8|2789.2|2786|2790.2|2787|2787.2|2784|0
1585608000000|2020-03-30 22:40:00|2789.3|2786.1|2791.2|2788|2791.6|2788.4|2789.1|2785.9|0
1585608300000|2020-03-30 22:45:00|2791.1|2787.9|2789.3|2786.1|2791.6|2788.4|2788.9|2785.7|0
1585608600000|2020-03-30 22:50:00|2789.2|2786|2787|2783.8|2789.2|2786|2785.1|2781.9|0
1585608900000|2020-03-30 22:55:00|2787.2|2784|2785.9|2782.7|2787.3|2784.1|2784|2780.8|0
1585609200000|2020-03-30 23:00:00|2785.8|2782.6|2783.8|2780.6|2786.3|2783.1|2782.4|2779.2|0
1585609500000|2020-03-30 23:05:00|2783.7|2780.5|2782.5|2779.3|2784.2|2781|2780.6|2777.4|0
1585609800000|2020-03-30 23:10:00|2782.4|2779.2|2781.6|2778.4|2782.4|2779.2|2780.4|2777.2|0
1585610100000|2020-03-30 23:15:00|2781.8|2778.6|2781.1|2777.9|2782.8|2779.6|2780.6|2777.4|0
1585610400000|2020-03-30 23:20:00|2780.9|2777.7|2782.5|2779.3|2783.1|2779.9|2780.4|2777.2|0
1585610700000|2020-03-30 23:25:00|2781.9|2778.7|2782.9|2779.7|2783|2779.8|2781.7|2778.5|0
1585611000000|2020-03-30 23:30:00|2783|2779.8|2785.7|2782.5|2786.3|2783.1|2782.5|2779.3|0
1585611300000|2020-03-30 23:35:00|2785.8|2782.6|2787.7|2784.5|2789.5|2786.3|2785.7|2782.5|0
1585611600000|2020-03-30 23:40:00|2787.8|2784.6|2785.6|2782.4|2787.8|2784.6|2784.9|2781.7|0
1585611900000|2020-03-30 23:45:00|2785.8|2782.6|2784.2|2781|2785.8|2782.6|2782.3|2779.1|0
1585612200000|2020-03-30 23:50:00|2784.4|2781.2|2784.2|2781|2785.6|2782.4|2783.7|2780.5|0
1585612500000|2020-03-30 23:55:00|2784.4|2781.2|2785.7|2782.5|2786|2782.8|2784.2|2781|0
1585612800000|2020-03-31 00:00:00|2785.8|2782.6|2792.5|2789.3|2792.8|2789.6|2785.8|2782.6|0
1585613100000|2020-03-31 00:05:00|2792.2|2789|2790.5|2787.3|2793.8|2790.6|2789.8|2786.6|0
1585613400000|2020-03-31 00:10:00|2790.6|2787.4|2791.3|2788.1|2792.7|2789.5|2788.4|2785.2|0
1585613700000|2020-03-31 00:15:00|2791.4|2788.2|2796.9|2794.7|2796.9|2794.7|2788.9|2786.7|1314
1585614000000|2020-03-31 00:20:00|2797.4|2795.2|2804.9|2802.7|2804.9|2802.7|2797.4|2795.2|1205
1585614300000|2020-03-31 00:25:00|2805.4|2803.2|2809.9|2807.7|2810.9|2808.7|2804.4|2802.2|1199
1585614600000|2020-03-31 00:30:00|2808.4|2806.2|2803.9|2801.7|2811.9|2809.7|2803.4|2801.2|767
1585614900000|2020-03-31 00:35:00|2804.9|2802.7|2804.9|2802.7|2806.4|2804.2|2802.9|2800.7|169
1585615200000|2020-03-31 00:40:00|2804.4|2802.2|2805.4|2803.2|2805.9|2803.7|2802.9|2800.7|115
1585615500000|2020-03-31 00:45:00|2803.9|2801.7|2800.4|2798.2|2803.9|2801.7|2799.9|2797.7|385
1585615800000|2020-03-31 00:50:00|2799.9|2797.7|2800.4|2798.2|2806.9|2804.7|2799.9|2797.7|272
1585616100000|2020-03-31 00:55:00|2799.4|2797.2|2796.9|2794.7|2801.9|2799.7|2795.9|2793.7|345
1585616400000|2020-03-31 01:00:00|2797.4|2795.2|2809.9|2807.7|2811.4|2809.2|2796.9|2794.7|837
1585616700000|2020-03-31 01:05:00|2810.9|2808.7|2812.4|2810.2|2812.9|2810.7|2809.9|2807.7|1325
1585617000000|2020-03-31 01:10:00|2811.9|2809.7|2808.4|2806.2|2812.9|2810.7|2808.4|2806.2|245
1585617300000|2020-03-31 01:15:00|2807.9|2805.7|2799.9|2797.7|2809.9|2807.7|2798.9|2796.7|522
1585617600000|2020-03-31 01:20:00|2797.9|2795.7|2802.4|2800.2|2802.9|2800.7|2796.4|2794.2|959
1585617900000|2020-03-31 01:25:00|2802.9|2800.7|2800.4|2798.2|2802.9|2800.7|2798.9|2796.7|349
1585618200000|2020-03-31 01:30:00|2799.9|2797.7|2798.9|2796.7|2800.9|2798.7|2795.9|2793.7|134
1585618500000|2020-03-31 01:35:00|2798.4|2796.2|2792.4|2790.2|2798.9|2796.7|2790.9|2788.7|184
1585618800000|2020-03-31 01:40:00|2792.9|2790.7|2795.9|2793.7|2797.9|2795.7|2791.9|2789.7|145
1585619100000|2020-03-31 01:45:00|2796.4|2794.2|2798.9|2796.7|2799.9|2797.7|2795.9|2793.7|91
1585619400000|2020-03-31 01:50:00|2798.4|2796.2|2801.9|2799.7|2802.9|2800.7|2797.9|2795.7|191
1585619700000|2020-03-31 01:55:00|2801.4|2799.2|2801.9|2799.7|2804.9|2802.7|2800.9|2798.7|181
1585620000000|2020-03-31 02:00:00|2802.4|2800.2|2799.9|2797.7|2805.4|2803.2|2798.4|2796.2|60
1585620300000|2020-03-31 02:05:00|2800.4|2798.2|2800.9|2798.7|2803.9|2801.7|2797.9|2795.7|68
1585620600000|2020-03-31 02:10:00|2801.9|2799.7|2799.9|2797.7|2802.9|2800.7|2798.9|2796.7|47
1585620900000|2020-03-31 02:15:00|2800.4|2798.2|2802.9|2800.7|2803.4|2801.2|2799.9|2797.7|43
1585621200000|2020-03-31 02:20:00|2803.9|2801.7|2803.9|2801.7|2804.9|2802.7|2801.9|2799.7|104
1585621500000|2020-03-31 02:25:00|2804.4|2802.2|2805.4|2803.2|2805.9|2803.7|2802.4|2800.2|96
1585621800000|2020-03-31 02:30:00|2804.9|2802.7|2807.9|2805.7|2807.9|2805.7|2802.9|2800.7|69
1585622100000|2020-03-31 02:35:00|2807.4|2805.2|2802.4|2800.2|2807.9|2805.7|2802.4|2800.2|113
1585622400000|2020-03-31 02:40:00|2801.9|2799.7|2800.4|2798.2|2802.9|2800.7|2799.4|2797.2|51
1585622700000|2020-03-31 02:45:00|2800.9|2798.7|2801.4|2799.2|2801.9|2799.7|2799.4|2797.2|78
1585623000000|2020-03-31 02:50:00|2800.9|2798.7|2808.4|2806.2|2808.9|2806.7|2800.9|2798.7|460
1585623300000|2020-03-31 02:55:00|2807.9|2805.7|2802.9|2800.7|2807.9|2805.7|2800.9|2798.7|125
1585623600000|2020-03-31 03:00:00|2803.4|2801.2|2793.9|2791.7|2803.9|2801.7|2793.4|2791.2|240
1585623900000|2020-03-31 03:05:00|2794.4|2792.2|2789.9|2787.7|2794.4|2792.2|2788.9|2786.7|90
1585624200000|2020-03-31 03:10:00|2789.4|2787.2|2788.9|2786.7|2791.4|2789.2|2787.4|2785.2|84
1585624500000|2020-03-31 03:15:00|2788.4|2786.2|2790.4|2788.2|2791.4|2789.2|2785.4|2783.2|120
1585624800000|2020-03-31 03:20:00|2789.9|2787.7|2790.9|2788.7|2792.9|2790.7|2789.9|2787.7|171
1585625100000|2020-03-31 03:25:00|2791.9|2789.7|2795.9|2793.7|2795.9|2793.7|2791.4|2789.2|60
1585625400000|2020-03-31 03:30:00|2794.9|2792.7|2796.4|2794.2|2798.4|2796.2|2793.9|2791.7|73
1585625700000|2020-03-31 03:35:00|2795.9|2793.7|2790.9|2788.7|2795.9|2793.7|2790.9|2788.7|22
1585626000000|2020-03-31 03:40:00|2790.4|2788.2|2793.9|2791.7|2795.4|2793.2|2790.4|2788.2|45
1585626300000|2020-03-31 03:45:00|2794.4|2792.2|2793.9|2791.7|2795.4|2793.2|2790.9|2788.7|36
1585626600000|2020-03-31 03:50:00|2792.9|2790.7|2794.4|2792.2|2794.9|2792.7|2789.9|2787.7|76
1585626900000|2020-03-31 03:55:00|2794.9|2792.7|2791.9|2789.7|2795.9|2793.7|2790.9|2788.7|49
1585627200000|2020-03-31 04:00:00|2789.9|2787.7|2782.9|2780.7|2790.4|2788.2|2781.9|2779.7|185
1585627500000|2020-03-31 04:05:00|2781.9|2779.7|2784.4|2782.2|2784.4|2782.2|2780.9|2778.7|160
1585627800000|2020-03-31 04:10:00|2784.9|2782.7|2782.4|2780.2|2787.4|2785.2|2782.4|2780.2|84
1585628100000|2020-03-31 04:15:00|2781.9|2779.7|2781.4|2779.2|2782.4|2780.2|2777.9|2775.7|137
1585628400000|2020-03-31 04:20:00|2780.9|2778.7|2777.4|2775.2|2781.9|2779.7|2776.9|2774.7|50
1585628700000|2020-03-31 04:25:00|2776.9|2774.7|2777.9|2775.7|2779.4|2777.2|2775.9|2773.7|111
1585629000000|2020-03-31 04:30:00|2776.9|2774.7|2770.4|2768.2|2776.9|2774.7|2767.9|2765.7|203
1585629300000|2020-03-31 04:35:00|2769.9|2767.7|2763.4|2761.2|2770.4|2768.2|2760.9|2758.7|181
1585629600000|2020-03-31 04:40:00|2763.9|2761.7|2764.4|2762.2|2765.9|2763.7|2757.9|2755.7|286
1585629900000|2020-03-31 04:45:00|2764.9|2762.7|2774.4|2772.2|2776.9|2774.7|2764.9|2762.7|252
1585630200000|2020-03-31 04:50:00|2773.9|2771.7|2768.9|2766.7|2773.9|2771.7|2765.4|2763.2|282
1585630500000|2020-03-31 04:55:00|2768.4|2766.2|2772.4|2770.2|2772.4|2770.2|2766.9|2764.7|232
1585630800000|2020-03-31 05:00:00|2771.9|2769.7|2758.9|2756.7|2771.9|2769.7|2756.9|2754.7|546
1585631100000|2020-03-31 05:05:00|2759.9|2757.7|2762.9|2760.7|2764.4|2762.2|2758.4|2756.2|337
1585631400000|2020-03-31 05:10:00|2763.9|2761.7|2767.4|2765.2|2767.4|2765.2|2757.9|2755.7|183
1585631700000|2020-03-31 05:15:00|2766.4|2764.2|2769.9|2767.7|2772.4|2770.2|2761.9|2759.7|406
1585632000000|2020-03-31 05:20:00|2770.9|2768.7|2773.4|2771.2|2776.9|2774.7|2769.9|2767.7|201
1585632300000|2020-03-31 05:25:00|2773.9|2771.7|2783.4|2781.2|2788.9|2786.7|2773.9|2771.7|565
1585632600000|2020-03-31 05:30:00|2783.9|2781.7|2782.4|2780.2|2785.4|2783.2|2772.9|2770.7|435
1585632900000|2020-03-31 05:35:00|2782.9|2780.7|2776.9|2774.7|2782.9|2780.7|2773.4|2771.2|261
1585633200000|2020-03-31 05:40:00|2776.4|2774.2|2778.9|2776.7|2782.4|2780.2|2776.4|2774.2|504
1585633500000|2020-03-31 05:45:00|2778.4|2776.2|2777.4|2775.2|2790.4|2788.2|2777.4|2775.2|546
1585633800000|2020-03-31 05:50:00|2777.9|2775.7|2773.4|2771.2|2778.9|2776.7|2772.4|2770.2|1098
1585634100000|2020-03-31 05:55:00|2774.4|2772.2|2779.4|2777.2|2782.9|2780.7|2774.4|2772.2|882
1585634400000|2020-03-31 06:00:00|2779.15|2777.45|2772.15|2770.45|2785.15|2783.45|2771.65|2769.95|3176
1585634700000|2020-03-31 06:05:00|2772.65|2770.95|2772.65|2770.95|2775.65|2773.95|2766.15|2764.45|3629
1585635000000|2020-03-31 06:10:00|2773.65|2771.95|2777.65|2775.95|2778.15|2776.45|2772.65|2770.95|1164
1585635300000|2020-03-31 06:15:00|2778.65|2776.95|2788.65|2786.95|2789.65|2787.95|2777.65|2775.95|1800
1585635600000|2020-03-31 06:20:00|2789.15|2787.45|2788.65|2786.95|2791.15|2789.45|2785.65|2783.95|2395
1585635900000|2020-03-31 06:25:00|2787.65|2785.95|2794.65|2792.95|2795.65|2793.95|2786.65|2784.95|2786
1585636200000|2020-03-31 06:30:00|2793.65|2791.95|2797.65|2795.95|2805.15|2803.45|2793.65|2791.95|4744
1585636500000|2020-03-31 06:35:00|2798.65|2796.95|2804.65|2802.95|2806.65|2804.95|2797.65|2795.95|2985
1585636800000|2020-03-31 06:40:00|2804.15|2802.45|2797.65|2795.95|2805.65|2803.95|2796.65|2794.95|1703
1585637100000|2020-03-31 06:45:00|2796.65|2794.95|2802.65|2800.95|2804.65|2802.95|2796.65|2794.95|983
1585637400000|2020-03-31 06:50:00|2802.15|2800.45|2796.65|2794.95|2802.65|2800.95|2796.65|2794.95|1865
1585637700000|2020-03-31 06:55:00|2795.65|2793.95|2807.65|2805.95|2807.65|2805.95|2794.65|2792.95|4241
1585638000000|2020-03-31 07:00:00|2806.65|2804.95|2801.65|2799.95|2812.65|2810.95|2798.65|2796.95|18698
1585638300000|2020-03-31 07:05:00|2802.65|2800.95|2813.65|2811.95|2818.65|2816.95|2798.65|2796.95|14863
1585638600000|2020-03-31 07:10:00|2811.65|2809.95|2827.65|2825.95|2827.65|2825.95|2811.65|2809.95|13121
1585638900000|2020-03-31 07:15:00|2826.65|2824.95|2821.65|2819.95|2833.65|2831.95|2821.65|2819.95|13733
1585639200000|2020-03-31 07:20:00|2822.65|2820.95|2830.65|2828.95|2831.65|2829.95|2821.65|2819.95|9922
1585639500000|2020-03-31 07:25:00|2831.15|2829.45|2824.65|2822.95|2831.65|2829.95|2822.15|2820.45|8126
1585639800000|2020-03-31 07:30:00|2825.65|2823.95|2818.65|2816.95|2825.65|2823.95|2816.65|2814.95|6823
1585640100000|2020-03-31 07:35:00|2817.65|2815.95|2814.65|2812.95|2818.65|2816.95|2811.65|2809.95|9491
1585640400000|2020-03-31 07:40:00|2813.65|2811.95|2811.65|2809.95|2817.65|2815.95|2808.65|2806.95|7680
1585640700000|2020-03-31 07:45:00|2812.65|2810.95|2823.65|2821.95|2824.65|2822.95|2807.65|2805.95|10551
1585641000000|2020-03-31 07:50:00|2825.65|2823.95|2829.65|2827.95|2834.15|2832.45|2824.65|2822.95|18507
1585641300000|2020-03-31 07:55:00|2828.65|2826.95|2825.65|2823.95|2829.65|2827.95|2819.65|2817.95|10773
1585641600000|2020-03-31 08:00:00|2826.15|2824.45|2826.65|2824.95|2829.65|2827.95|2821.65|2819.95|6518
1585641900000|2020-03-31 08:05:00|2827.65|2825.95|2829.65|2827.95|2830.15|2828.45|2820.65|2818.95|8423
1585642200000|2020-03-31 08:10:00|2828.65|2826.95|2828.65|2826.95|2829.65|2827.95|2823.65|2821.95|11981
1585642500000|2020-03-31 08:15:00|2827.65|2825.95|2818.75|2817.05|2827.65|2825.95|2816.25|2814.55|8628
1585642800000|2020-03-31 08:20:00|2819.75|2818.05|2818.75|2817.05|2819.75|2818.05|2814.75|2813.05|4075
1585643100000|2020-03-31 08:25:00|2819.75|2818.05|2820.75|2819.05|2820.75|2819.05|2814.75|2813.05|4362
1585643400000|2020-03-31 08:30:00|2819.75|2818.05|2819.75|2818.05|2821.75|2820.05|2815.75|2814.05|4713
1585643700000|2020-03-31 08:35:00|2820.75|2819.05|2816.75|2815.05|2822.75|2821.05|2813.75|2812.05|4516
1585644000000|2020-03-31 08:40:00|2817.75|2816.05|2814.75|2813.05|2821.75|2820.05|2814.75|2813.05|4613
1585644300000|2020-03-31 08:45:00|2815.25|2813.55|2811.75|2810.05|2815.25|2813.55|2808.75|2807.05|5934
1585644600000|2020-03-31 08:50:00|2812.75|2811.05|2812.75|2811.05|2816.75|2815.05|2811.75|2810.05|6703
1585644900000|2020-03-31 08:55:00|2813.25|2811.55|2815.75|2814.05|2817.75|2816.05|2812.75|2811.05|6787
1585645200000|2020-03-31 09:00:00|2816.75|2815.05|2818.75|2817.05|2819.75|2818.05|2813.75|2812.05|5564
1585645500000|2020-03-31 09:05:00|2817.75|2816.05|2820.75|2819.05|2820.75|2819.05|2816.25|2814.55|3690
1585645800000|2020-03-31 09:10:00|2820.25|2818.55|2819.25|2817.55|2820.75|2819.05|2816.75|2815.05|22868
1585646100000|2020-03-31 09:15:00|2819.75|2818.05|2817.75|2816.05|2819.75|2818.05|2815.75|2814.05|5795
1585646400000|2020-03-31 09:20:00|2816.75|2815.05|2817.75|2816.05|2817.75|2816.05|2815.75|2814.05|3908
1585646700000|2020-03-31 09:25:00|2816.75|2815.05|2816.75|2815.05|2817.75|2816.05|2814.75|2813.05|19894
1585647000000|2020-03-31 09:30:00|2817.75|2816.05|2815.75|2814.05|2820.75|2819.05|2814.75|2813.05|6848
1585647300000|2020-03-31 09:35:00|2816.25|2814.55|2815.75|2814.05|2816.75|2815.05|2813.75|2812.05|3991
1585647600000|2020-03-31 09:40:00|2816.75|2815.05|2809.75|2808.05|2818.75|2817.05|2809.25|2807.55|7692
1585647900000|2020-03-31 09:45:00|2810.75|2809.05|2800.25|2798.55|2810.75|2809.05|2798.75|2797.05|10029
1585648200000|2020-03-31 09:50:00|2800.75|2799.05|2805.25|2803.55|2805.75|2804.05|2797.75|2796.05|9792
1585648500000|2020-03-31 09:55:00|2804.75|2803.05|2807.75|2806.05|2811.75|2810.05|2802.75|2801.05|5705
1585648800000|2020-03-31 10:00:00|2808.75|2807.05|2802.75|2801.05|2808.75|2807.05|2802.75|2801.05|4131
1585649100000|2020-03-31 10:05:00|2801.75|2800.05|2795.75|2794.05|2802.75|2801.05|2790.75|2789.05|13875
1585649400000|2020-03-31 10:10:00|2794.75|2793.05|2796.75|2795.05|2799.75|2798.05|2790.75|2789.05|10325
1585649700000|2020-03-31 10:15:00|2797.75|2796.05|2788.75|2787.05|2797.75|2796.05|2788.75|2787.05|6066
1585650000000|2020-03-31 10:20:00|2785.75|2784.05|2773.75|2772.05|2792.75|2791.05|2769.75|2768.05|18081
1585650300000|2020-03-31 10:25:00|2773.25|2771.55|2770.75|2769.05|2774.75|2773.05|2767.75|2766.05|13517
1585650600000|2020-03-31 10:30:00|2771.75|2770.05|2770.75|2769.05|2771.75|2770.05|2764.75|2763.05|8823
1585650900000|2020-03-31 10:35:00|2769.75|2768.05|2768.75|2767.05|2770.75|2769.05|2762.25|2760.55|9378
1585651200000|2020-03-31 10:40:00|2769.75|2768.05|2779.75|2778.05|2779.75|2778.05|2768.75|2767.05|8715
1585651500000|2020-03-31 10:45:00|2778.75|2777.05|2777.75|2776.05|2781.75|2780.05|2775.75|2774.05|18818
1585651800000|2020-03-31 10:50:00|2778.75|2777.05|2772.75|2771.05|2780.75|2779.05|2772.75|2771.05|7484
1585652100000|2020-03-31 10:55:00|2771.75|2770.05|2769.75|2768.05|2777.75|2776.05|2768.75|2767.05|5987
1585652400000|2020-03-31 11:00:00|2769.25|2767.55|2761.75|2760.05|2769.75|2768.05|2759.75|2758.05|23889
1585652700000|2020-03-31 11:05:00|2760.75|2759.05|2762.75|2761.05|2770.75|2769.05|2760.75|2759.05|13530
1585653000000|2020-03-31 11:10:00|2763.75|2762.05|2767.75|2766.05|2770.75|2769.05|2759.75|2758.05|11874
1585653300000|2020-03-31 11:15:00|2768.75|2767.05|2775.75|2774.05|2777.75|2776.05|2767.75|2766.05|6603
1585653600000|2020-03-31 11:20:00|2774.75|2773.05|2775.75|2774.05|2778.75|2777.05|2771.75|2770.05|6949
1585653900000|2020-03-31 11:25:00|2774.75|2773.05|2772.75|2771.05|2777.75|2776.05|2771.75|2770.05|4643
1585654200000|2020-03-31 11:30:00|2773.75|2772.05|2772.75|2771.05|2774.75|2773.05|2771.75|2770.05|1856
1585654500000|2020-03-31 11:35:00|2773.75|2772.05|2767.75|2766.05|2773.75|2772.05|2767.75|2766.05|3763
1585654800000|2020-03-31 11:40:00|2766.75|2765.05|2757.75|2756.05|2770.75|2769.05|2756.75|2755.05|28448
1585655100000|2020-03-31 11:45:00|2758.75|2757.05|2757.75|2756.05|2759.75|2758.05|2755.75|2754.05|6596
1585655400000|2020-03-31 11:50:00|2758.25|2756.55|2757.25|2755.55|2760.75|2759.05|2755.75|2754.05|4819
1585655700000|2020-03-31 11:55:00|2756.75|2755.05|2759.75|2758.05|2762.75|2761.05|2755.75|2754.05|4152
1585656000000|2020-03-31 12:00:00|2758.75|2757.05|2750.75|2749.05|2761.75|2760.05|2748.75|2747.05|6902
1585656300000|2020-03-31 12:05:00|2749.75|2748.05|2737.05|2735.35|2750.75|2749.05|2732.05|2730.35|13286
1585656600000|2020-03-31 12:10:00|2736.05|2734.35|2733.05|2731.35|2739.05|2737.35|2732.05|2730.35|7313
1585656900000|2020-03-31 12:15:00|2734.05|2732.35|2734.05|2732.35|2737.05|2735.35|2727.05|2725.35|10053
1585657200000|2020-03-31 12:20:00|2734.55|2732.85|2735.05|2733.35|2738.05|2736.35|2731.05|2729.35|6925
1585657500000|2020-03-31 12:25:00|2736.05|2734.35|2745.05|2743.35|2748.05|2746.35|2736.05|2734.35|6394
1585657800000|2020-03-31 12:30:00|2746.05|2744.35|2752.05|2750.35|2754.05|2752.35|2746.05|2744.35|8001
1585658100000|2020-03-31 12:35:00|2752.55|2750.85|2749.05|2747.35|2757.05|2755.35|2749.05|2747.35|7062
1585658400000|2020-03-31 12:40:00|2750.05|2748.35|2751.05|2749.35|2755.05|2753.35|2748.05|2746.35|4661
1585658700000|2020-03-31 12:45:00|2750.05|2748.35|2750.05|2748.35|2750.05|2748.35|2744.05|2742.35|6259
1585659000000|2020-03-31 12:50:00|2749.05|2747.35|2755.05|2753.35|2756.05|2754.35|2747.05|2745.35|4209
1585659300000|2020-03-31 12:55:00|2756.05|2754.35|2762.05|2760.35|2764.05|2762.35|2755.05|2753.35|8427
1585659600000|2020-03-31 13:00:00|2761.05|2759.35|2768.05|2766.35|2769.05|2767.35|2761.05|2759.35|5752
1585659900000|2020-03-31 13:05:00|2768.55|2766.85|2774.05|2772.35|2776.05|2774.35|2768.05|2766.35|10676
1585660200000|2020-03-31 13:10:00|2775.05|2773.35|2767.05|2765.35|2776.05|2774.35|2767.05|2765.35|5744
1585660500000|2020-03-31 13:15:00|2766.05|2764.35|2767.05|2765.35|2768.05|2766.35|2764.05|2762.35|4883
1585660800000|2020-03-31 13:20:00|2766.05|2764.35|2769.05|2767.35|2773.05|2771.35|2763.05|2761.35|6531
1585661100000|2020-03-31 13:25:00|2770.05|2768.35|2770.05|2768.35|2772.05|2770.35|2766.05|2764.35|7165
1585661400000|2020-03-31 13:30:00|2769.05|2767.35|2775.05|2773.35|2777.05|2775.35|2766.05|2764.35|10938
1585661700000|2020-03-31 13:35:00|2776.05|2774.35|2768.05|2766.35|2779.05|2777.35|2765.05|2763.35|14028
1585662000000|2020-03-31 13:40:00|2769.05|2767.35|2767.05|2765.35|2774.05|2772.35|2767.05|2765.35|10539
1585662300000|2020-03-31 13:45:00|2766.05|2764.35|2753.05|2751.35|2768.05|2766.35|2751.05|2749.35|11777
1585662600000|2020-03-31 13:50:00|2752.05|2750.35|2754.05|2752.35|2758.05|2756.35|2750.55|2748.85|7455
1585662900000|2020-03-31 13:55:00|2755.05|2753.35|2758.05|2756.35|2761.05|2759.35|2754.05|2752.35|8009
1585663200000|2020-03-31 14:00:00|2759.05|2757.35|2757.05|2755.35|2764.05|2762.35|2756.05|2754.35|11207
1585663500000|2020-03-31 14:05:00|2756.05|2754.35|2758.05|2756.35|2762.05|2760.35|2754.05|2752.35|9655
1585663800000|2020-03-31 14:10:00|2757.7|2756|2769.7|2768|2769.7|2768|2757.7|2756|10952
1585664100000|2020-03-31 14:15:00|2768.7|2767|2772.7|2771|2772.7|2771|2766.7|2765|15103
1585664400000|2020-03-31 14:20:00|2771.7|2770|2773.7|2772|2776.7|2775|2770.7|2769|11078
1585664700000|2020-03-31 14:25:00|2772.7|2771|2770.7|2769|2774.7|2773|2768.7|2767|18336
1585665000000|2020-03-31 14:30:00|2771.7|2770|2776.7|2775|2781.2|2779.5|2770.7|2769|9668
1585665300000|2020-03-31 14:35:00|2775.7|2774|2781.7|2780|2784.7|2783|2775.7|2774|8706
1585665600000|2020-03-31 14:40:00|2782.7|2781|2774.7|2773|2784.7|2783|2774.7|2773|9991
1585665900000|2020-03-31 14:45:00|2773.7|2772|2772.7|2771|2777.7|2776|2772.7|2771|8281
1585666200000|2020-03-31 14:50:00|2771.7|2770|2769.7|2768|2775.7|2774|2769.7|2768|10146
1585666500000|2020-03-31 14:55:00|2768.7|2767|2765.7|2764|2772.7|2771|2763.7|2762|8870
1585666800000|2020-03-31 15:00:00|2764.7|2763|2756.7|2755|2764.7|2763|2754.7|2753|12708
1585667100000|2020-03-31 15:05:00|2757.7|2756|2765.7|2764|2768.7|2767|2756.7|2755|8619
1585667400000|2020-03-31 15:10:00|2765.2|2763.5|2771.7|2770|2773.7|2772|2765.2|2763.5|12394
1585667700000|2020-03-31 15:15:00|2771.2|2769.5|2767.7|2766|2775.7|2774|2765.7|2764|14796
1585668000000|2020-03-31 15:20:00|2768.7|2767|2770.7|2769|2773.7|2772|2764.7|2763|16634
1585668300000|2020-03-31 15:25:00|2769.7|2768|2785.7|2784|2789.7|2788|2766.7|2765|69054
1585668600000|2020-03-31 15:30:00|2786.7|2785|2788.7|2787|2790.7|2789|2779.7|2778|104761
1585668900000|2020-03-31 15:35:00|2789.7|2788|2777.7|2776|2790.7|2789|2776.7|2775|49833
1585669200000|2020-03-31 15:40:00|2778.7|2777|2780.7|2779|2784.7|2783|2778.7|2777|14602
1585669500000|2020-03-31 15:45:00|2779.7|2778|2775.7|2774|2780.7|2779|2773.7|2772|18777
1585669800000|2020-03-31 15:50:00|2774.7|2773|2771.7|2770|2776.7|2775|2771.7|2770|11572
1585670100000|2020-03-31 15:55:00|2770.7|2769|2776.2|2774.5|2777.7|2776|2768.7|2767|11566
1585670400000|2020-03-31 16:00:00|2775.7|2774|2767.2|2765.5|2776.7|2775|2766.7|2765|15016
1585670700000|2020-03-31 16:05:00|2767.7|2766|2776.7|2775|2776.7|2775|2766.7|2765|7148
1585671000000|2020-03-31 16:10:00|2775.7|2774|2771.7|2770|2776.7|2775|2771.7|2770|3624
1585671300000|2020-03-31 16:15:00|2772.7|2771|2766.7|2765|2772.7|2771|2766.7|2765|3553
1585671600000|2020-03-31 16:20:00|2767.7|2766|2760.7|2759|2767.7|2766|2760.7|2759|38068
1585671900000|2020-03-31 16:25:00|2760.2|2758.5|2755.7|2754|2760.2|2758.5|2751.7|2750|6178
1585672200000|2020-03-31 16:30:00|2754.7|2753|2750.7|2749|2755.7|2754|2748.7|2747|3521
1585672500000|2020-03-31 16:35:00|2750.2|2748.5|2745.7|2744|2750.7|2749|2743.7|2742|3975
1585672800000|2020-03-31 16:40:00|2744.7|2743|2747.7|2746|2749.7|2748|2743.7|2742|4554
1585673100000|2020-03-31 16:45:00|2748.7|2747|2755.7|2754|2755.7|2754|2746.7|2745|3777
1585673400000|2020-03-31 16:50:00|2754.7|2753|2756.7|2755|2757.7|2756|2751.7|2750|1613
1585673700000|2020-03-31 16:55:00|2755.7|2754|2746.7|2745|2756.7|2755|2746.7|2745|2640
1585674000000|2020-03-31 17:00:00|2745.7|2744|2746.7|2745|2752.7|2751|2745.7|2744|2888
1585674300000|2020-03-31 17:05:00|2747.7|2746|2746.7|2745|2747.7|2746|2741.7|2740|2675
1585674600000|2020-03-31 17:10:00|2747.7|2746|2743.7|2742|2748.2|2746.5|2742.7|2741|3676
1585674900000|2020-03-31 17:15:00|2742.7|2741|2739.7|2738|2743.7|2742|2737.7|2736|3075
1585675200000|2020-03-31 17:20:00|2738.7|2737|2734.7|2733|2739.7|2738|2731.7|2730|5062
1585675500000|2020-03-31 17:25:00|2735.7|2734|2736.7|2735|2738.7|2737|2734.7|2733|1955
1585675800000|2020-03-31 17:30:00|2736.2|2734.5|2740.7|2739|2743.7|2742|2732.7|2731|1356
1585676100000|2020-03-31 17:35:00|2741.7|2740|2743.7|2742|2746.7|2745|2739.7|2738|1566
1585676400000|2020-03-31 17:40:00|2744.7|2743|2742.7|2741|2745.7|2744|2740.7|2739|2613
1585676700000|2020-03-31 17:45:00|2743.7|2742|2745.7|2744|2747.7|2746|2743.7|2742|1179
1585677000000|2020-03-31 17:50:00|2746.7|2745|2740.7|2739|2746.7|2745|2740.7|2739|1520
1585677300000|2020-03-31 17:55:00|2741.7|2740|2747.7|2746|2749.7|2748|2740.7|2739|2186
1585677600000|2020-03-31 18:00:00|2748.7|2747|2748.7|2747|2750.7|2749|2746.7|2745|1211
1585677900000|2020-03-31 18:05:00|2749.7|2748|2747.7|2746|2749.7|2748|2744.7|2743|702
1585678200000|2020-03-31 18:10:00|2748.7|2747|2740.7|2739|2748.7|2747|2740.7|2739|1019
1585678500000|2020-03-31 18:15:00|2741.7|2740|2742.7|2741|2742.7|2741|2737.7|2736|1318
1585678800000|2020-03-31 18:20:00|2741.7|2740|2744.7|2743|2747.7|2746|2741.7|2740|840
1585679100000|2020-03-31 18:25:00|2744.2|2742.5|2746.7|2745|2746.7|2745|2741.7|2740|1474
1585679400000|2020-03-31 18:30:00|2745.7|2744|2746.7|2745|2747.7|2746|2744.7|2743|2173
1585679700000|2020-03-31 18:35:00|2747.7|2746|2751.7|2750|2751.7|2750|2745.7|2744|1083
1585680000000|2020-03-31 18:40:00|2750.7|2749|2747.7|2746|2753.2|2751.5|2747.7|2746|1063
1585680300000|2020-03-31 18:45:00|2748.7|2747|2744.7|2743|2748.7|2747|2741.7|2740|1412
1585680600000|2020-03-31 18:50:00|2745.7|2744|2746.7|2745|2749.7|2748|2743.7|2742|1197
1585680900000|2020-03-31 18:55:00|2745.7|2744|2746.7|2745|2748.7|2747|2744.7|2743|1109
1585681200000|2020-03-31 19:00:00|2747.7|2746|2746.7|2745|2751.7|2750|2745.7|2744|984
1585681500000|2020-03-31 19:05:00|2747.7|2746|2744.7|2743|2748.7|2747|2743.7|2742|1725
1585681800000|2020-03-31 19:10:00|2743.7|2742|2736.7|2735|2743.7|2742|2735.7|2734|3217
1585682100000|2020-03-31 19:15:00|2735.7|2734|2732.7|2731|2737.7|2736|2732.7|2731|2275
1585682400000|2020-03-31 19:20:00|2733.7|2732|2727.7|2726|2733.7|2732|2727.7|2726|2738
1585682700000|2020-03-31 19:25:00|2728.2|2726.5|2729.7|2728|2734.7|2733|2727.7|2726|4422
1585683000000|2020-03-31 19:30:00|2730.7|2729|2738.7|2737|2738.7|2737|2730.7|2729|2495
1585683300000|2020-03-31 19:35:00|2739.7|2738|2742.7|2741|2744.7|2743|2735.7|2734|1448
1585683600000|2020-03-31 19:40:00|2743.7|2742|2744.7|2743|2745.7|2744|2739.7|2738|1884
1585683900000|2020-03-31 19:45:00|2744.2|2742.5|2730.7|2729|2744.2|2742.5|2729.7|2728|4394
1585684200000|2020-03-31 19:50:00|2731.7|2730|2743.7|2742|2744.7|2743|2731.7|2730|8730
1585684500000|2020-03-31 19:55:00|2744.7|2743|2752.7|2751|2752.7|2751|2741.7|2740|10561
1585684800000|2020-03-31 20:00:00|2752.2|2750.5|2749.45|2746.25|2757.45|2754.25|2749.15|2745.95|304
1585685100000|2020-03-31 20:05:00|2749.15|2745.95|2752.75|2749.55|2754.05|2750.85|2748.45|2745.25|0
1585685400000|2020-03-31 20:10:00|2752.95|2749.75|2746.45|2743.25|2754.45|2751.25|2745.65|2742.45|0
1585685700000|2020-03-31 20:15:00|2746.55|2743.35|2748.65|2745.45|2749.15|2745.95|2745.85|2742.65|0
1585686000000|2020-03-31 20:20:00|2748.45|2745.25|2749.85|2746.65|2749.95|2746.75|2748.15|2744.95|0
1585686300000|2020-03-31 20:25:00|2749.75|2746.55|2748.95|2745.75|2749.85|2746.65|2748.65|2745.45|0
1585686600000|2020-03-31 20:30:00|2748.85|2745.65|2743.15|2739.95|2748.85|2745.65|2743.15|2739.95|0
1585686900000|2020-03-31 20:35:00|2742.85|2739.65|2750.05|2746.85|2750.95|2747.75|2741.45|2738.25|0
1585687200000|2020-03-31 20:40:00|2750.25|2747.05|2750.25|2747.05|2753.35|2750.15|2750.05|2746.85|0
1585687500000|2020-03-31 20:45:00|2750.45|2747.25|2750.45|2747.25|2752.15|2748.95|2750.25|2747.05|0
1585687800000|2020-03-31 20:50:00|2750.75|2747.55|2749.75|2746.55|2751.15|2747.95|2748.15|2744.95|0
1585688100000|2020-03-31 20:55:00|2749.55|2746.35|2748.85|2745.65|2750.75|2747.55|2747.85|2744.65|0
1585688400000|2020-03-31 21:00:00|2749.35|2746.15|2749.25|2746.05|2750.05|2746.85|2748.55|2745.35|0
1585688700000|2020-03-31 21:05:00|2749.05|2745.85|2749.45|2746.25|2749.45|2746.25|2748.75|2745.55|0
1585689000000|2020-03-31 21:10:00|2749.55|2746.35|2750.35|2747.15|2750.35|2747.15|2749.55|2746.35|0
1585689300000|2020-03-31 21:15:00|2750.45|2747.25|2751.05|2747.85|2751.25|2748.05|2750.45|2747.25|0
1585689600000|2020-03-31 21:20:00|2750.95|2747.75|2751.25|2748.05|2751.35|2748.15|2750.75|2747.55|0
1585689900000|2020-03-31 21:25:00|2751.05|2747.85|2750.85|2747.65|2751.15|2747.95|2750.75|2747.55|0
1585690200000|2020-03-31 21:30:00|2751.05|2747.85|2751.05|2747.85|2751.35|2748.15|2750.85|2747.65|0
1585690500000|2020-03-31 21:35:00|2750.95|2747.75|2751.05|2747.85|2751.25|2748.05|2750.95|2747.75|0
1585690800000|2020-03-31 21:40:00|2750.95|2747.75|2751.05|2747.85|2751.15|2747.95|2750.95|2747.75|0
1585691100000|2020-03-31 21:45:00|2750.95|2747.75|2750.05|2746.85|2751.05|2747.85|2749.55|2746.35|0
1585691400000|2020-03-31 21:50:00|2749.95|2746.75|2749.85|2746.65|2750.35|2747.15|2749.65|2746.45|0
1585691700000|2020-03-31 21:55:00|2749.95|2746.75|2749.15|2745.95|2749.95|2746.75|2749.15|2745.95|0
1585692000000|2020-03-31 22:00:00|2748.85|2745.65|2739.65|2736.45|2748.85|2745.65|2738.95|2735.75|0
1585692300000|2020-03-31 22:05:00|2740.35|2737.15|2734.75|2731.55|2741.25|2738.05|2733.95|2730.75|0
1585692600000|2020-03-31 22:10:00|2734.95|2731.75|2733.45|2730.25|2736.55|2733.35|2732.45|2729.25|0
1585692900000|2020-03-31 22:15:00|2733.65|2730.45|2732.05|2728.85|2733.75|2730.55|2728.65|2725.45|0
1585693200000|2020-03-31 22:20:00|2732.35|2729.15|2733.05|2729.85|2733.05|2729.85|2729.65|2726.45|0
1585693500000|2020-03-31 22:25:00|2733.25|2730.05|2733.75|2730.55|2734.95|2731.75|2729.55|2726.35|0
1585693800000|2020-03-31 22:30:00|2733.85|2730.65|2726.35|2723.15|2733.85|2730.65|2724.75|2721.55|0
1585694100000|2020-03-31 22:35:00|2726.45|2723.25|2730.05|2726.85|2730.45|2727.25|2723.55|2720.35|0
1585694400000|2020-03-31 22:40:00|2730.15|2726.95|2728.55|2725.35|2730.45|2727.25|2726.25|2723.05|0
1585694700000|2020-03-31 22:45:00|2728.65|2725.45|2731.75|2728.55|2732.55|2729.35|2728.65|2725.45|0
1585695000000|2020-03-31 22:50:00|2731.45|2728.25|2729.95|2726.75|2732.15|2728.95|2729.25|2726.05|0
1585695300000|2020-03-31 22:55:00|2730.15|2726.95|2731.75|2728.55|2731.85|2728.65|2729.45|2726.25|0
1585695600000|2020-03-31 23:00:00|2731.85|2728.65|2734.65|2731.45|2735.65|2732.45|2731.85|2728.65|0
1585695900000|2020-03-31 23:05:00|2734.75|2731.55|2731.35|2728.15|2735.05|2731.85|2731.35|2728.15|0
1585696200000|2020-03-31 23:10:00|2731.55|2728.35|2728.55|2725.35|2732.05|2728.85|2727.65|2724.45|0
1585696500000|2020-03-31 23:15:00|2728.65|2725.45|2726.65|2723.45|2730.85|2727.65|2726.15|2722.95|0
1585696800000|2020-03-31 23:20:00|2726.85|2723.65|2726.15|2722.95|2726.85|2723.65|2724.25|2721.05|0
1585697100000|2020-03-31 23:25:00|2725.75|2722.55|2726.75|2723.55|2727.35|2724.15|2725.15|2721.95|0
1585697400000|2020-03-31 23:30:00|2727.15|2723.95|2725.15|2721.95|2727.75|2724.55|2725.15|2721.95|0
1585697700000|2020-03-31 23:35:00|2724.95|2721.75|2728.55|2725.35|2728.55|2725.35|2724.95|2721.75|0
1585698000000|2020-03-31 23:40:00|2728.35|2725.15|2728.15|2724.95|2728.95|2725.75|2727.05|2723.85|0
1585698300000|2020-03-31 23:45:00|2728.25|2725.05|2731.15|2727.95|2732.05|2728.85|2728.25|2725.05|0
1585698600000|2020-03-31 23:50:00|2730.75|2727.55|2727.55|2724.35|2731.35|2728.15|2726.25|2723.05|0
1585698900000|2020-03-31 23:55:00|2727.35|2724.15|2725.45|2722.25|2727.55|2724.35|2724.25|2721.05|0
1585699200000|2020-04-01 00:00:00|2725.15|2721.95|2721.35|2718.15|2726.85|2723.65|2720.15|2716.95|0
1585699500000|2020-04-01 00:05:00|2721.95|2718.75|2720.25|2717.05|2722.95|2719.75|2719.75|2716.55|0
1585699800000|2020-04-01 00:10:00|2720.45|2717.25|2718.85|2715.65|2721.15|2717.95|2717.35|2714.15|0
1585700100000|2020-04-01 00:15:00|2718.95|2715.75|2725.95|2723.75|2730.95|2728.75|2718.85|2715.65|1279
1585700400000|2020-04-01 00:20:00|2726.45|2724.25|2731.45|2729.25|2732.95|2730.75|2726.45|2724.25|533
1585700700000|2020-04-01 00:25:00|2730.95|2728.75|2729.95|2727.75|2730.95|2728.75|2726.95|2724.75|284
1585701000000|2020-04-01 00:30:00|2728.95|2726.75|2732.95|2730.75|2735.95|2733.75|2728.95|2726.75|442
1585701300000|2020-04-01 00:35:00|2733.45|2731.25|2735.95|2733.75|2735.95|2733.75|2730.95|2728.75|340
1585701600000|2020-04-01 00:40:00|2736.95|2734.75|2732.95|2730.75|2737.95|2735.75|2731.95|2729.75|706
1585701900000|2020-04-01 00:45:00|2733.95|2731.75|2735.95|2733.75|2736.95|2734.75|2730.95|2728.75|663
1585702200000|2020-04-01 00:50:00|2736.45|2734.25|2733.95|2731.75|2736.95|2734.75|2730.95|2728.75|832
1585702500000|2020-04-01 00:55:00|2734.45|2732.25|2732.95|2730.75|2734.95|2732.75|2730.95|2728.75|204
1585702800000|2020-04-01 01:00:00|2731.95|2729.75|2728.45|2726.25|2732.45|2730.25|2726.95|2724.75|217
1585703100000|2020-04-01 01:05:00|2727.95|2725.75|2728.95|2726.75|2730.95|2728.75|2725.95|2723.75|323
1585703400000|2020-04-01 01:10:00|2728.45|2726.25|2723.95|2721.75|2728.95|2726.75|2723.45|2721.25|154
1585703700000|2020-04-01 01:15:00|2723.45|2721.25|2715.95|2713.75|2723.45|2721.25|2713.95|2711.75|1432
1585704000000|2020-04-01 01:20:00|2715.45|2713.25|2719.45|2717.25|2721.95|2719.75|2712.45|2710.25|400
1585704300000|2020-04-01 01:25:00|2719.95|2717.75|2724.95|2722.75|2726.95|2724.75|2719.45|2717.25|150
1585704600000|2020-04-01 01:30:00|2725.95|2723.75|2722.45|2720.25|2727.95|2725.75|2718.95|2716.75|486
1585704900000|2020-04-01 01:35:00|2722.95|2720.75|2719.95|2717.75|2725.95|2723.75|2719.95|2717.75|109
1585705200000|2020-04-01 01:40:00|2718.95|2716.75|2721.95|2719.75|2724.45|2722.25|2716.95|2714.75|336
1585705500000|2020-04-01 01:45:00|2722.95|2720.75|2729.95|2727.75|2730.95|2728.75|2720.95|2718.75|524
1585705800000|2020-04-01 01:50:00|2730.45|2728.25|2731.95|2729.75|2734.95|2732.75|2728.95|2726.75|747
1585706100000|2020-04-01 01:55:00|2731.45|2729.25|2733.45|2731.25|2733.45|2731.25|2726.45|2724.25|232
1585706400000|2020-04-01 02:00:00|2732.95|2730.75|2733.95|2731.75|2735.95|2733.75|2730.95|2728.75|263
1585706700000|2020-04-01 02:05:00|2734.45|2732.25|2733.95|2731.75|2734.95|2732.75|2730.95|2728.75|84
1585707000000|2020-04-01 02:10:00|2734.95|2732.75|2736.45|2734.25|2736.95|2734.75|2733.95|2731.75|202
1585707300000|2020-04-01 02:15:00|2736.95|2734.75|2736.95|2734.75|2738.95|2736.75|2735.45|2733.25|321
1585707600000|2020-04-01 02:20:00|2737.45|2735.25|2734.95|2732.75|2738.95|2736.75|2733.95|2731.75|161
1585707900000|2020-04-01 02:25:00|2735.45|2733.25|2731.95|2729.75|2738.45|2736.25|2730.95|2728.75|187
1585708200000|2020-04-01 02:30:00|2732.45|2730.25|2731.95|2729.75|2737.45|2735.25|2730.95|2728.75|274
1585708500000|2020-04-01 02:35:00|2731.45|2729.25|2731.95|2729.75|2732.95|2730.75|2729.95|2727.75|60
1585708800000|2020-04-01 02:40:00|2732.95|2730.75|2735.95|2733.75|2736.95|2734.75|2730.95|2728.75|65
1585709100000|2020-04-01 02:45:00|2736.45|2734.25|2738.95|2736.75|2738.95|2736.75|2735.95|2733.75|76
1585709400000|2020-04-01 02:50:00|2737.95|2735.75|2737.45|2735.25|2738.95|2736.75|2737.45|2735.25|171
1585709700000|2020-04-01 02:55:00|2737.95|2735.75|2736.45|2734.25|2738.95|2736.75|2736.45|2734.25|22
1585710000000|2020-04-01 03:00:00|2735.95|2733.75|2734.95|2732.75|2736.95|2734.75|2732.95|2730.75|96
1585710300000|2020-04-01 03:05:00|2734.45|2732.25|2734.45|2732.25|2735.95|2733.75|2733.95|2731.75|26
1585710600000|2020-04-01 03:10:00|2733.95|2731.75|2736.95|2734.75|2737.45|2735.25|2733.95|2731.75|57
1585710900000|2020-04-01 03:15:00|2737.45|2735.25|2732.45|2730.25|2737.95|2735.75|2732.45|2730.25|105
1585711200000|2020-04-01 03:20:00|2732.95|2730.75|2728.95|2726.75|2732.95|2730.75|2728.95|2726.75|101
1585711500000|2020-04-01 03:25:00|2729.95|2727.75|2729.95|2727.75|2730.95|2728.75|2728.95|2726.75|235
1585711800000|2020-04-01 03:30:00|2730.45|2728.25|2732.45|2730.25|2733.45|2731.25|2729.45|2727.25|147
1585712100000|2020-04-01 03:35:00|2732.95|2730.75|2731.95|2729.75|2734.45|2732.25|2730.45|2728.25|75
1585712400000|2020-04-01 03:40:00|2732.95|2730.75|2728.95|2726.75|2732.95|2730.75|2727.95|2725.75|363
1585712700000|2020-04-01 03:45:00|2729.45|2727.25|2729.95|2727.75|2730.95|2728.75|2728.95|2726.75|192
1585713000000|2020-04-01 03:50:00|2730.45|2728.25|2724.95|2722.75|2730.45|2728.25|2722.95|2720.75|168
1585713300000|2020-04-01 03:55:00|2724.45|2722.25|2718.45|2716.25|2724.45|2722.25|2717.45|2715.25|256
1585713600000|2020-04-01 04:00:00|2717.95|2715.75|2716.95|2714.75|2721.45|2719.25|2716.95|2714.75|184
1585713900000|2020-04-01 04:05:00|2716.45|2714.25|2717.95|2715.75|2717.95|2715.75|2715.95|2713.75|116
1585714200000|2020-04-01 04:10:00|2717.45|2715.25|2716.95|2714.75|2718.95|2716.75|2716.95|2714.75|108
1585714500000|2020-04-01 04:15:00|2717.45|2715.25|2719.45|2717.25|2719.45|2717.25|2716.95|2714.75|102
1585714800000|2020-04-01 04:20:00|2718.95|2716.75|2715.45|2713.25|2718.95|2716.75|2714.95|2712.75|258
1585715100000|2020-04-01 04:25:00|2714.95|2712.75|2716.45|2714.25|2717.95|2715.75|2713.95|2711.75|300
1585715400000|2020-04-01 04:30:00|2715.95|2713.75|2716.45|2714.25|2716.95|2714.75|2714.95|2712.75|142
1585715700000|2020-04-01 04:35:00|2715.95|2713.75|2713.95|2711.75|2717.95|2715.75|2713.95|2711.75|111
1585716000000|2020-04-01 04:40:00|2714.95|2712.75|2718.95|2716.75|2718.95|2716.75|2713.95|2711.75|266
1585716300000|2020-04-01 04:45:00|2718.45|2716.25|2715.45|2713.25|2718.95|2716.75|2713.95|2711.75|75
1585716600000|2020-04-01 04:50:00|2715.95|2713.75|2716.95|2714.75|2716.95|2714.75|2714.95|2712.75|19
1585716900000|2020-04-01 04:55:00|2717.45|2715.25|2719.95|2717.75|2720.95|2718.75|2716.95|2714.75|104
1585717200000|2020-04-01 05:00:00|2719.45|2717.25|2719.45|2717.25|2721.95|2719.75|2716.95|2714.75|177
1585717500000|2020-04-01 05:05:00|2719.95|2717.75|2714.95|2712.75|2722.95|2720.75|2714.95|2712.75|280
1585717800000|2020-04-01 05:10:00|2714.45|2712.25|2716.95|2714.75|2718.95|2716.75|2714.45|2712.25|279
1585718100000|2020-04-01 05:15:00|2715.95|2713.75|2720.95|2718.75|2721.95|2719.75|2715.95|2713.75|224
1585718400000|2020-04-01 05:20:00|2721.95|2719.75|2713.45|2711.25|2721.95|2719.75|2712.95|2710.75|478
1585718700000|2020-04-01 05:25:00|2712.95|2710.75|2712.95|2710.75|2716.95|2714.75|2710.45|2708.25|1067
1585719000000|2020-04-01 05:30:00|2713.95|2711.75|2704.95|2702.75|2713.95|2711.75|2704.95|2702.75|1488
1585719300000|2020-04-01 05:35:00|2705.45|2703.25|2698.95|2696.75|2707.95|2705.75|2698.45|2696.25|1227
1585719600000|2020-04-01 05:40:00|2698.45|2696.25|2697.95|2695.75|2699.95|2697.75|2696.45|2694.25|1748
1585719900000|2020-04-01 05:45:00|2698.95|2696.75|2687.95|2685.75|2704.95|2702.75|2687.95|2685.75|4538
1585720200000|2020-04-01 05:50:00|2688.95|2686.75|2697.95|2695.75|2699.95|2697.75|2686.95|2684.75|2664
1585720500000|2020-04-01 05:55:00|2698.95|2696.75|2705.95|2703.75|2708.45|2706.25|2696.95|2694.75|2669
1585720800000|2020-04-01 06:00:00|2705.7|2704|2690.7|2689|2705.7|2704|2689.7|2688|5990
1585721100000|2020-04-01 06:05:00|2691.2|2689.5|2678.2|2676.5|2691.2|2689.5|2677.7|2676|9226
1585721400000|2020-04-01 06:10:00|2677.7|2676|2677.7|2676|2680.7|2679|2667.7|2666|5935
1585721700000|2020-04-01 06:15:00|2678.2|2676.5|2672.7|2671|2682.7|2681|2671.7|2670|3535
1585722000000|2020-04-01 06:20:00|2672.2|2670.5|2680.7|2679|2681.7|2680|2672.2|2670.5|2596
1585722300000|2020-04-01 06:25:00|2681.7|2680|2686.7|2685|2690.7|2689|2681.7|2680|3587
1585722600000|2020-04-01 06:30:00|2687.7|2686|2682.7|2681|2688.7|2687|2681.7|2680|3622
1585722900000|2020-04-01 06:35:00|2683.7|2682|2680.2|2678.5|2689.7|2688|2678.7|2677|3960
1585723200000|2020-04-01 06:40:00|2680.7|2679|2686.7|2685|2687.7|2686|2676.7|2675|4041
1585723500000|2020-04-01 06:45:00|2685.7|2684|2686.7|2685|2690.7|2689|2680.7|2679|2673
1585723800000|2020-04-01 06:50:00|2685.7|2684|2680.7|2679|2689.7|2688|2679.7|2678|3646
1585724100000|2020-04-01 06:55:00|2679.7|2678|2696.7|2695|2696.7|2695|2676.7|2675|6816
1585724400000|2020-04-01 07:00:00|2695.7|2694|2698.2|2696.5|2705.7|2704|2691.2|2689.5|18087
1585724700000|2020-04-01 07:05:00|2698.7|2697|2703.7|2702|2707.7|2706|2696.7|2695|14663
1585725000000|2020-04-01 07:10:00|2704.7|2703|2697.7|2696|2706.7|2705|2695.7|2694|10134
1585725300000|2020-04-01 07:15:00|2696.7|2695|2700.7|2699|2702.7|2701|2690.7|2689|11298
1585725600000|2020-04-01 07:20:00|2699.7|2698|2681.7|2680|2699.7|2698|2681.7|2680|11216
1585725900000|2020-04-01 07:25:00|2680.7|2679|2678.7|2677|2689.7|2688|2676.7|2675|10566
1585726200000|2020-04-01 07:30:00|2677.7|2676|2666.7|2665|2684.7|2683|2664.2|2662.5|15837
1585726500000|2020-04-01 07:35:00|2665.7|2664|2674.7|2673|2677.7|2676|2663.7|2662|9537
1585726800000|2020-04-01 07:40:00|2674.79|2673.09|2683.79|2682.09|2686.29|2684.59|2672.79|2671.09|6211
1585727100000|2020-04-01 07:45:00|2682.79|2681.09|2680.79|2679.09|2682.79|2681.09|2675.79|2674.09|6715
1585727400000|2020-04-01 07:50:00|2681.29|2679.59|2693.79|2692.09|2696.79|2695.09|2681.29|2679.59|7443
1585727700000|2020-04-01 07:55:00|2693.29|2691.59|2694.79|2693.09|2695.79|2694.09|2688.79|2687.09|4612
1585728000000|2020-04-01 08:00:00|2693.79|2692.09|2687.79|2686.09|2699.79|2698.09|2686.79|2685.09|9943
1585728300000|2020-04-01 08:05:00|2686.79|2685.09|2702.79|2701.09|2704.79|2703.09|2685.79|2684.09|7618
1585728600000|2020-04-01 08:10:00|2700.79|2699.09|2703.79|2702.09|2711.79|2710.09|2699.79|2698.09|18608
1585728900000|2020-04-01 08:15:00|2702.79|2701.09|2699.79|2698.09|2706.79|2705.09|2698.79|2697.09|5587
1585729200000|2020-04-01 08:20:00|2698.79|2697.09|2698.79|2697.09|2700.79|2699.09|2692.79|2691.09|4167
1585729500000|2020-04-01 08:25:00|2697.79|2696.09|2696.79|2695.09|2699.79|2698.09|2694.79|2693.09|3549
1585729800000|2020-04-01 08:30:00|2696.29|2694.59|2695.79|2694.09|2699.79|2698.09|2692.79|2691.09|6870
1585730100000|2020-04-01 08:35:00|2694.79|2693.09|2686.79|2685.09|2699.79|2698.09|2686.29|2684.59|5484
1585730400000|2020-04-01 08:40:00|2687.79|2686.09|2686.79|2685.09|2687.79|2686.09|2680.79|2679.09|6739
1585730700000|2020-04-01 08:45:00|2687.79|2686.09|2694.79|2693.09|2694.79|2693.09|2686.79|2685.09|4064
1585731000000|2020-04-01 08:50:00|2694.29|2692.59|2686.79|2685.09|2694.79|2693.09|2685.79|2684.09|4434
1585731300000|2020-04-01 08:55:00|2687.29|2685.59|2694.79|2693.09|2696.79|2695.09|2687.29|2685.59|9893
1585731600000|2020-04-01 09:00:00|2693.79|2692.09|2697.79|2696.09|2700.79|2699.09|2693.79|2692.09|6237
1585731900000|2020-04-01 09:05:00|2696.79|2695.09|2702.79|2701.09|2703.29|2701.59|2696.79|2695.09|5832
1585732200000|2020-04-01 09:10:00|2703.79|2702.09|2697.79|2696.09|2705.79|2704.09|2697.79|2696.09|7353
1585732500000|2020-04-01 09:15:00|2698.79|2697.09|2692.79|2691.09|2698.79|2697.09|2690.79|2689.09|3468
1585732800000|2020-04-01 09:20:00|2693.79|2692.09|2695.79|2694.09|2695.79|2694.09|2687.79|2686.09|5472
1585733100000|2020-04-01 09:25:00|2694.79|2693.09|2697.79|2696.09|2697.79|2696.09|2693.79|2692.09|4678
1585733400000|2020-04-01 09:30:00|2698.79|2697.09|2699.29|2697.59|2700.79|2699.09|2693.79|2692.09|3357
1585733700000|2020-04-01 09:35:00|2699.79|2698.09|2695.79|2694.09|2701.79|2700.09|2694.79|2693.09|5755
1585734000000|2020-04-01 09:40:00|2696.79|2695.09|2704.79|2703.09|2704.79|2703.09|2694.79|2693.09|3614
1585734300000|2020-04-01 09:45:00|2702.29|2700.59|2707.79|2706.09|2708.79|2707.09|2700.79|2699.09|6483
1585734600000|2020-04-01 09:50:00|2708.79|2707.09|2712.79|2711.09|2713.79|2712.09|2706.79|2705.09|8646
1585734900000|2020-04-01 09:55:00|2711.79|2710.09|2708.79|2707.09|2714.79|2713.09|2706.79|2705.09|6362
1585735200000|2020-04-01 10:00:00|2709.79|2708.09|2713.79|2712.09|2714.79|2713.09|2709.79|2708.09|3697
1585735500000|2020-04-01 10:05:00|2714.79|2713.09|2706.79|2705.09|2715.79|2714.09|2705.79|2704.09|6792
1585735800000|2020-04-01 10:10:00|2707.79|2706.09|2700.79|2699.09|2707.79|2706.09|2699.79|2698.09|6830
1585736100000|2020-04-01 10:15:00|2699.79|2698.09|2704.79|2703.09|2705.79|2704.09|2698.79|2697.09|2903
1585736400000|2020-04-01 10:20:00|2705.79|2704.09|2698.79|2697.09|2705.79|2704.09|2694.79|2693.09|13240
1585736700000|2020-04-01 10:25:00|2697.79|2696.09|2700.79|2699.09|2704.79|2703.09|2697.79|2696.09|3325
1585737000000|2020-04-01 10:30:00|2701.79|2700.09|2703.79|2702.09|2704.79|2703.09|2701.79|2700.09|3419
1585737300000|2020-04-01 10:35:00|2704.29|2702.59|2706.79|2705.09|2706.79|2705.09|2701.79|2700.09|3151
1585737600000|2020-04-01 10:40:00|2705.79|2704.09|2691.79|2690.09|2705.79|2704.09|2690.79|2689.09|6459
1585737900000|2020-04-01 10:45:00|2690.79|2689.09|2694.79|2693.09|2697.29|2695.59|2690.79|2689.09|4362
1585738200000|2020-04-01 10:50:00|2693.79|2692.09|2686.79|2685.09|2694.79|2693.09|2686.79|2685.09|7856
1585738500000|2020-04-01 10:55:00|2685.79|2684.09|2687.79|2686.09|2687.79|2686.09|2681.79|2680.09|7698
1585738800000|2020-04-01 11:00:00|2688.79|2687.09|2680.79|2679.09|2689.79|2688.09|2678.79|2677.09|8137
1585739100000|2020-04-01 11:05:00|2679.79|2678.09|2676.79|2675.09|2681.79|2680.09|2676.79|2675.09|6538
1585739400000|2020-04-01 11:10:00|2677.79|2676.09|2676.79|2675.09|2677.79|2676.09|2673.79|2672.09|11020
1585739700000|2020-04-01 11:15:00|2677.79|2676.09|2681.79|2680.09|2682.79|2681.09|2675.79|2674.09|7584
1585740000000|2020-04-01 11:20:00|2680.79|2679.09|2680.79|2679.09|2684.79|2683.09|2675.79|2674.09|4415
1585740300000|2020-04-01 11:25:00|2681.29|2679.59|2684.79|2683.09|2684.79|2683.09|2678.79|2677.09|5414
1585740600000|2020-04-01 11:30:00|2683.79|2682.09|2688.79|2687.09|2691.79|2690.09|2683.79|2682.09|3790
1585740900000|2020-04-01 11:35:00|2689.79|2688.09|2692.79|2691.09|2693.79|2692.09|2687.79|2686.09|6091
1585741200000|2020-04-01 11:40:00|2691.79|2690.09|2686.79|2685.09|2691.79|2690.09|2686.79|2685.09|2811
1585741500000|2020-04-01 11:45:00|2687.79|2686.09|2682.79|2681.09|2687.79|2686.09|2681.79|2680.09|3334
1585741800000|2020-04-01 11:50:00|2683.79|2682.09|2682.79|2681.09|2684.79|2683.09|2682.79|2681.09|2722
1585742100000|2020-04-01 11:55:00|2683.79|2682.09|2682.79|2681.09|2683.79|2682.09|2681.79|2680.09|2481
1585742400000|2020-04-01 12:00:00|2682.29|2680.59|2674.35|2672.65|2682.79|2681.09|2673.35|2671.65|3616
1585742700000|2020-04-01 12:05:00|2673.35|2671.65|2673.35|2671.65|2674.35|2672.65|2671.35|2669.65|11234
1585743000000|2020-04-01 12:10:00|2674.35|2672.65|2671.35|2669.65|2674.35|2672.65|2668.35|2666.65|4300
1585743300000|2020-04-01 12:15:00|2672.35|2670.65|2683.35|2681.65|2684.35|2682.65|2672.35|2670.65|10500
1585743600000|2020-04-01 12:20:00|2682.35|2680.65|2677.35|2675.65|2685.35|2683.65|2677.35|2675.65|4168
1585743900000|2020-04-01 12:25:00|2678.35|2676.65|2680.35|2678.65|2681.35|2679.65|2673.35|2671.65|4205
1585744200000|2020-04-01 12:30:00|2679.35|2677.65|2680.35|2678.65|2682.35|2680.65|2676.35|2674.65|4368
1585744500000|2020-04-01 12:35:00|2679.35|2677.65|2682.35|2680.65|2683.35|2681.65|2679.35|2677.65|6117
1585744800000|2020-04-01 12:40:00|2683.35|2681.65|2685.35|2683.65|2686.35|2684.65|2681.35|2679.65|3161
1585745100000|2020-04-01 12:45:00|2686.35|2684.65|2683.35|2681.65|2689.35|2687.65|2683.35|2681.65|4391
1585745400000|2020-04-01 12:50:00|2684.35|2682.65|2685.35|2683.65|2686.35|2684.65|2684.35|2682.65|3942
1585745700000|2020-04-01 12:55:00|2686.35|2684.65|2682.85|2681.15|2686.35|2684.65|2680.35|2678.65|8429
1585746000000|2020-04-01 13:00:00|2683.35|2681.65|2679.35|2677.65|2684.35|2682.65|2678.35|2676.65|3792
1585746300000|2020-04-01 13:05:00|2678.85|2677.15|2685.35|2683.65|2685.35|2683.65|2678.35|2676.65|4938
1585746600000|2020-04-01 13:10:00|2684.35|2682.65|2685.35|2683.65|2685.35|2683.65|2681.35|2679.65|7679
1585746900000|2020-04-01 13:15:00|2686.35|2684.65|2681.35|2679.65|2686.35|2684.65|2680.35|2678.65|4276
1585747200000|2020-04-01 13:20:00|2680.35|2678.65|2678.35|2676.65|2681.35|2679.65|2678.35|2676.65|4472
1585747500000|2020-04-01 13:25:00|2679.35|2677.65|2683.35|2681.65|2684.35|2682.65|2678.35|2676.65|3448
1585747800000|2020-04-01 13:30:00|2684.35|2682.65|2678.35|2676.65|2685.35|2683.65|2674.35|2672.65|15231
1585748100000|2020-04-01 13:35:00|2677.35|2675.65|2689.35|2687.65|2691.35|2689.65|2674.35|2672.65|23232
1585748400000|2020-04-01 13:40:00|2690.35|2688.65|2690.35|2688.65|2692.35|2690.65|2685.35|2683.65|8339
1585748700000|2020-04-01 13:45:00|2689.85|2688.15|2686.35|2684.65|2692.35|2690.65|2682.35|2680.65|9304
1585749000000|2020-04-01 13:50:00|2685.35|2683.65|2686.35|2684.65|2692.35|2690.65|2684.35|2682.65|7837
1585749300000|2020-04-01 13:55:00|2687.35|2685.65|2684.35|2682.65|2688.35|2686.65|2681.35|2679.65|18586
1585749600000|2020-04-01 14:00:00|2685.35|2683.65|2675.35|2673.65|2688.35|2686.65|2675.35|2673.65|12236
1585749900000|2020-04-01 14:05:00|2676.35|2674.65|2684.35|2682.65|2685.35|2683.65|2673.35|2671.65|9570
1585750200000|2020-04-01 14:10:00|2684.26|2682.56|2679.26|2677.56|2685.26|2683.56|2678.26|2676.56|11536
1585750500000|2020-04-01 14:15:00|2680.26|2678.56|2687.26|2685.56|2693.26|2691.56|2680.26|2678.56|12433
1585750800000|2020-04-01 14:20:00|2686.26|2684.56|2686.26|2684.56|2692.26|2690.56|2685.26|2683.56|11549
1585751100000|2020-04-01 14:25:00|2687.26|2685.56|2688.26|2686.56|2689.26|2687.56|2683.26|2681.56|24821
1585751400000|2020-04-01 14:30:00|2687.26|2685.56|2693.26|2691.56|2695.26|2693.56|2685.26|2683.56|16832
1585751700000|2020-04-01 14:35:00|2694.26|2692.56|2688.26|2686.56|2694.26|2692.56|2686.26|2684.56|13546
1585752000000|2020-04-01 14:40:00|2689.26|2687.56|2688.26|2686.56|2692.26|2690.56|2683.26|2681.56|9690
1585752300000|2020-04-01 14:45:00|2689.26|2687.56|2694.26|2692.56|2696.26|2694.56|2687.76|2686.06|7414
1585752600000|2020-04-01 14:50:00|2693.26|2691.56|2693.26|2691.56|2698.26|2696.56|2692.26|2690.56|12181
1585752900000|2020-04-01 14:55:00|2692.26|2690.56|2687.26|2685.56|2692.26|2690.56|2685.26|2683.56|11711
1585753200000|2020-04-01 15:00:00|2686.26|2684.56|2693.26|2691.56|2695.26|2693.56|2685.26|2683.56|17951
1585753500000|2020-04-01 15:05:00|2692.26|2690.56|2698.26|2696.56|2699.26|2697.56|2692.26|2690.56|8823
1585753800000|2020-04-01 15:10:00|2697.26|2695.56|2696.26|2694.56|2701.26|2699.56|2694.26|2692.56|8583
1585754100000|2020-04-01 15:15:00|2695.26|2693.56|2694.26|2692.56|2697.26|2695.56|2692.26|2690.56|15390
1585754400000|2020-04-01 15:20:00|2693.26|2691.56|2681.26|2679.56|2696.26|2694.56|2681.26|2679.56|20485
1585754700000|2020-04-01 15:25:00|2682.26|2680.56|2669.26|2667.56|2683.26|2681.56|2665.26|2663.56|42817
1585755000000|2020-04-01 15:30:00|2668.26|2666.56|2682.26|2680.56|2685.26|2683.56|2663.26|2661.56|84425
1585755300000|2020-04-01 15:35:00|2683.26|2681.56|2679.26|2677.56|2685.26|2683.56|2677.26|2675.56|37810
1585755600000|2020-04-01 15:40:00|2678.26|2676.56|2669.26|2667.56|2679.26|2677.56|2664.76|2663.06|32073
1585755900000|2020-04-01 15:45:00|2668.26|2666.56|2663.26|2661.56|2670.26|2668.56|2661.26|2659.56|23422
1585756200000|2020-04-01 15:50:00|2664.26|2662.56|2665.26|2663.56|2667.26|2665.56|2662.26|2660.56|15274
1585756500000|2020-04-01 15:55:00|2666.26|2664.56|2666.26|2664.56|2671.26|2669.56|2665.26|2663.56|11648
1585756800000|2020-04-01 16:00:00|2665.26|2663.56|2659.26|2657.56|2666.26|2664.56|2659.26|2657.56|13672
1585757100000|2020-04-01 16:05:00|2659.76|2658.06|2661.26|2659.56|2664.26|2662.56|2659.26|2657.56|4091
1585757400000|2020-04-01 16:10:00|2662.26|2660.56|2660.26|2658.56|2663.26|2661.56|2655.26|2653.56|10313
1585757700000|2020-04-01 16:15:00|2659.26|2657.56|2654.26|2652.56|2663.26|2661.56|2654.26|2652.56|5950
1585758000000|2020-04-01 16:20:00|2653.26|2651.56|2655.26|2653.56|2657.26|2655.56|2653.26|2651.56|7597
1585758300000|2020-04-01 16:25:00|2656.26|2654.56|2649.26|2647.56|2658.26|2656.56|2649.26|2647.56|5779
1585758600000|2020-04-01 16:30:00|2650.26|2648.56|2652.26|2650.56|2654.26|2652.56|2650.26|2648.56|10735
1585758900000|2020-04-01 16:35:00|2653.26|2651.56|2646.26|2644.56|2653.26|2651.56|2646.26|2644.56|3798
1585759200000|2020-04-01 16:40:00|2647.26|2645.56|2645.26|2643.56|2648.26|2646.56|2645.26|2643.56|6340
1585759500000|2020-04-01 16:45:00|2644.26|2642.56|2642.26|2640.56|2647.26|2645.56|2642.26|2640.56|5723
1585759800000|2020-04-01 16:50:00|2643.26|2641.56|2649.26|2647.56|2650.26|2648.56|2642.26|2640.56|4607
1585760100000|2020-04-01 16:55:00|2648.26|2646.56|2647.26|2645.56|2652.26|2650.56|2646.26|2644.56|3809
1585760400000|2020-04-01 17:00:00|2648.26|2646.56|2654.26|2652.56|2655.26|2653.56|2645.76|2644.06|3356
1585760700000|2020-04-01 17:05:00|2655.26|2653.56|2651.26|2649.56|2655.26|2653.56|2650.26|2648.56|1998
1585761000000|2020-04-01 17:10:00|2650.26|2648.56|2647.26|2645.56|2652.26|2650.56|2646.26|2644.56|3229
1585761300000|2020-04-01 17:15:00|2646.26|2644.56|2649.26|2647.56|2650.26|2648.56|2645.26|2643.56|2266
1585761600000|2020-04-01 17:20:00|2648.76|2647.06|2657.26|2655.56|2657.26|2655.56|2648.26|2646.56|17271
1585761900000|2020-04-01 17:25:00|2656.26|2654.56|2658.26|2656.56|2659.26|2657.56|2653.26|2651.56|3573
1585762200000|2020-04-01 17:30:00|2657.76|2656.06|2650.26|2648.56|2657.76|2656.06|2650.26|2648.56|1328
1585762500000|2020-04-01 17:35:00|2650.76|2649.06|2655.26|2653.56|2656.26|2654.56|2650.26|2648.56|1221
1585762800000|2020-04-01 17:40:00|2655.76|2654.06|2657.26|2655.56|2657.76|2656.06|2654.26|2652.56|1560
1585763100000|2020-04-01 17:45:00|2656.26|2654.56|2655.26|2653.56|2658.26|2656.56|2651.76|2650.06|1682
1585763400000|2020-04-01 17:50:00|2654.76|2653.06|2658.26|2656.56|2659.26|2657.56|2654.76|2653.06|2803
1585763700000|2020-04-01 17:55:00|2659.26|2657.56|2662.26|2660.56|2662.26|2660.56|2659.26|2657.56|1883
1585764000000|2020-04-01 18:00:00|2661.26|2659.56|2663.26|2661.56|2666.26|2664.56|2659.26|2657.56|2746
1585764300000|2020-04-01 18:05:00|2664.26|2662.56|2660.26|2658.56|2665.26|2663.56|2660.26|2658.56|2855
1585764600000|2020-04-01 18:10:00|2661.26|2659.56|2657.26|2655.56|2662.26|2660.56|2657.26|2655.56|1203
1585764900000|2020-04-01 18:15:00|2657.76|2656.06|2653.26|2651.56|2658.26|2656.56|2652.26|2650.56|2052
1585765200000|2020-04-01 18:20:00|2654.26|2652.56|2654.26|2652.56|2657.26|2655.56|2653.26|2651.56|1990
1585765500000|2020-04-01 18:25:00|2654.76|2653.06|2656.26|2654.56|2659.26|2657.56|2654.26|2652.56|2452
1585765800000|2020-04-01 18:30:00|2655.26|2653.56|2652.26|2650.56|2655.26|2653.56|2650.26|2648.56|1089
1585766100000|2020-04-01 18:35:00|2651.26|2649.56|2657.26|2655.56|2658.26|2656.56|2650.26|2648.56|880
1585766400000|2020-04-01 18:40:00|2656.26|2654.56|2653.26|2651.56|2656.26|2654.56|2652.26|2650.56|784
1585766700000|2020-04-01 18:45:00|2654.26|2652.56|2653.26|2651.56|2656.26|2654.56|2652.26|2650.56|1100
1585767000000|2020-04-01 18:50:00|2652.26|2650.56|2649.26|2647.56|2654.26|2652.56|2648.26|2646.56|1521
1585767300000|2020-04-01 18:55:00|2648.26|2646.56|2648.26|2646.56|2649.76|2648.06|2647.26|2645.56|1664
1585767600000|2020-04-01 19:00:00|2647.76|2646.06|2647.26|2645.56|2652.26|2650.56|2647.26|2645.56|893
1585767900000|2020-04-01 19:05:00|2646.76|2645.06|2644.26|2642.56|2650.26|2648.56|2644.26|2642.56|1535
1585768200000|2020-04-01 19:10:00|2643.26|2641.56|2641.26|2639.56|2644.26|2642.56|2641.26|2639.56|3035
1585768500000|2020-04-01 19:15:00|2640.26|2638.56|2643.26|2641.56|2643.26|2641.56|2640.26|2638.56|2979
1585768800000|2020-04-01 19:20:00|2642.26|2640.56|2637.26|2635.56|2643.26|2641.56|2636.26|2634.56|3862
1585769100000|2020-04-01 19:25:00|2636.26|2634.56|2635.26|2633.56|2638.26|2636.56|2634.26|2632.56|3021
1585769400000|2020-04-01 19:30:00|2635.76|2634.06|2635.26|2633.56|2637.76|2636.06|2634.26|2632.56|2145
1585769700000|2020-04-01 19:35:00|2634.76|2633.06|2622.26|2620.56|2635.26|2633.56|2621.26|2619.56|7400
1585770000000|2020-04-01 19:40:00|2621.26|2619.56|2623.26|2621.56|2625.26|2623.56|2620.26|2618.56|4416
1585770300000|2020-04-01 19:45:00|2624.26|2622.56|2634.26|2632.56|2637.26|2635.56|2623.26|2621.56|6952
1585770600000|2020-04-01 19:50:00|2633.26|2631.56|2635.26|2633.56|2639.26|2637.56|2629.26|2627.56|11430
1585770900000|2020-04-01 19:55:00|2636.26|2634.56|2628.76|2627.06|2638.26|2636.56|2623.26|2621.56|12832
1585771200000|2020-04-01 20:00:00|2629.61|2626.41|2626.71|2623.51|2629.61|2626.41|2622.31|2619.11|162
1585771500000|2020-04-01 20:05:00|2626.01|2622.81|2619.61|2616.41|2627.21|2624.01|2619.41|2616.21|0
1585771800000|2020-04-01 20:10:00|2619.41|2616.21|2619.41|2616.21|2623.71|2620.51|2618.41|2615.21|0
1585772100000|2020-04-01 20:15:00|2619.51|2616.31|2618.31|2615.11|2619.71|2616.51|2618.11|2614.91|0
1585772400000|2020-04-01 20:20:00|2618.61|2615.41|2618.51|2615.31|2618.81|2615.61|2618.21|2615.01|0
1585772700000|2020-04-01 20:25:00|2618.41|2615.21|2619.41|2616.21|2619.61|2616.41|2617.91|2614.71|0
1585773000000|2020-04-01 20:30:00|2619.71|2616.51|2622.81|2619.61|2624.71|2621.51|2619.71|2616.51|0
1585773300000|2020-04-01 20:35:00|2622.61|2619.41|2627.61|2624.41|2628.01|2624.81|2622.31|2619.11|0
1585773600000|2020-04-01 20:40:00|2627.81|2624.61|2627.61|2624.41|2628.01|2624.81|2624.91|2621.71|0
1585773900000|2020-04-01 20:45:00|2627.31|2624.11|2628.51|2625.31|2629.21|2626.01|2627.31|2624.11|0
1585774200000|2020-04-01 20:50:00|2628.71|2625.51|2626.61|2623.41|2628.71|2625.51|2626.41|2623.21|0
1585774500000|2020-04-01 20:55:00|2626.81|2623.61|2627.71|2624.51|2628.71|2625.51|2626.41|2623.21|0
1585774800000|2020-04-01 21:00:00|2627.61|2624.41|2626.51|2623.31|2627.81|2624.61|2626.51|2623.31|0
1585775100000|2020-04-01 21:05:00|2626.61|2623.41|2626.61|2623.41|2626.81|2623.61|2626.21|2623.01|0
1585775400000|2020-04-01 21:10:00|2626.51|2623.31|2626.71|2623.51|2626.71|2623.51|2626.51|2623.31|0
1585775700000|2020-04-01 21:15:00|2626.61|2623.41|2627.01|2623.81|2627.21|2624.01|2626.51|2623.31|0
1585776000000|2020-04-01 21:20:00|2626.81|2623.61|2626.81|2623.61|2627.51|2624.31|2626.71|2623.51|0
1585776300000|2020-04-01 21:25:00|2626.51|2623.31|2626.21|2623.01|2626.81|2623.61|2625.91|2622.71|0
1585776600000|2020-04-01 21:30:00|2626.31|2623.11|2626.81|2623.61|2627.01|2623.81|2626.31|2623.11|0
1585776900000|2020-04-01 21:35:00|2627.01|2623.81|2625.51|2622.31|2627.01|2623.81|2625.51|2622.31|0
1585777200000|2020-04-01 21:40:00|2625.41|2622.21|2626.41|2623.21|2626.81|2623.61|2625.11|2621.91|0
1585777500000|2020-04-01 21:45:00|2626.51|2623.31|2626.51|2623.31|2627.11|2623.91|2626.51|2623.31|0
1585777800000|2020-04-01 21:50:00|2626.71|2623.51|2627.01|2623.81|2627.41|2624.21|2626.71|2623.51|0
1585778100000|2020-04-01 21:55:00|2627.11|2623.91|2627.41|2624.21|2627.61|2624.41|2626.01|2622.81|0
1585778400000|2020-04-01 22:00:00|2630.91|2627.71|2635.41|2632.21|2637.21|2634.01|2628.01|2624.81|0
1585778700000|2020-04-01 22:05:00|2635.51|2632.31|2639.11|2635.91|2639.11|2635.91|2633.61|2630.41|0
1585779000000|2020-04-01 22:10:00|2638.91|2635.71|2638.51|2635.31|2640.31|2637.11|2637.91|2634.71|0
1585779300000|2020-04-01 22:15:00|2638.61|2635.41|2640.91|2637.71|2641.01|2637.81|2638.41|2635.21|0
1585779600000|2020-04-01 22:20:00|2640.81|2637.61|2643.41|2640.21|2645.51|2642.31|2640.31|2637.11|0
1585779900000|2020-04-01 22:25:00|2643.11|2639.91|2637.01|2633.81|2643.41|2640.21|2636.91|2633.71|0
1585780200000|2020-04-01 22:30:00|2636.71|2633.51|2637.61|2634.41|2639.41|2636.21|2636.01|2632.81|0
1585780500000|2020-04-01 22:35:00|2637.31|2634.11|2639.11|2635.91|2639.81|2636.61|2636.51|2633.31|0
1585780800000|2020-04-01 22:40:00|2639.41|2636.21|2636.91|2633.71|2639.81|2636.61|2636.31|2633.11|0
1585781100000|2020-04-01 22:45:00|2636.71|2633.51|2639.81|2636.61|2639.81|2636.61|2636.71|2633.51|0
1585781400000|2020-04-01 22:50:00|2639.61|2636.41|2637.21|2634.01|2640.81|2637.61|2637.01|2633.81|0
1585781700000|2020-04-01 22:55:00|2637.31|2634.11|2632.01|2628.81|2638.01|2634.81|2631.51|2628.31|0
1585782000000|2020-04-01 23:00:00|2631.91|2628.71|2631.91|2628.71|2633.71|2630.51|2631.81|2628.61|0
1585782300000|2020-04-01 23:05:00|2632.01|2628.81|2629.01|2625.81|2632.71|2629.51|2628.41|2625.21|0
1585782600000|2020-04-01 23:10:00|2628.91|2625.71|2632.81|2629.61|2633.11|2629.91|2628.71|2625.51|0
1585782900000|2020-04-01 23:15:00|2632.71|2629.51|2634.51|2631.31|2635.31|2632.11|2632.51|2629.31|0
1585783200000|2020-04-01 23:20:00|2634.61|2631.41|2633.91|2630.71|2636.51|2633.31|2632.81|2629.61|0
1585783500000|2020-04-01 23:25:00|2634.11|2630.91|2636.41|2633.21|2637.71|2634.51|2633.91|2630.71|0
1585783800000|2020-04-01 23:30:00|2636.51|2633.31|2638.21|2635.01|2638.21|2635.01|2634.61|2631.41|0
1585784100000|2020-04-01 23:35:00|2638.01|2634.81|2639.11|2635.91|2639.71|2636.51|2637.51|2634.31|0
1585784400000|2020-04-01 23:40:00|2639.61|2636.41|2640.31|2637.11|2641.81|2638.61|2639.41|2636.21|0
1585784700000|2020-04-01 23:45:00|2640.81|2637.61|2640.91|2637.71|2643.11|2639.91|2640.51|2637.31|0
1585785000000|2020-04-01 23:50:00|2640.81|2637.61|2641.61|2638.41|2642.71|2639.51|2639.11|2635.91|0
1585785300000|2020-04-01 23:55:00|2641.51|2638.31|2643.01|2639.81|2643.01|2639.81|2639.51|2636.31|0
1585785600000|2020-04-02 00:00:00|2641.61|2638.41|2648.51|2645.31|2650.21|2647.01|2641.61|2638.41|0
1585785900000|2020-04-02 00:05:00|2648.61|2645.41|2644.41|2641.21|2648.71|2645.51|2643.61|2640.41|0
1585786200000|2020-04-02 00:10:00|2644.21|2641.01|2644.91|2641.71|2648.31|2645.11|2643.41|2640.21|0
1585786500000|2020-04-02 00:15:00|2645.11|2641.91|2644.51|2642.31|2648.51|2646.31|2642.51|2640.21|725
1585786800000|2020-04-02 00:20:00|2645.01|2642.81|2649.51|2647.31|2650.51|2648.31|2640.51|2638.31|591
1585787100000|2020-04-02 00:25:00|2648.51|2646.31|2646.01|2643.81|2649.51|2647.31|2644.51|2642.31|601
1585787400000|2020-04-02 00:30:00|2645.01|2642.81|2644.51|2642.31|2645.01|2642.81|2640.01|2637.81|405
1585787700000|2020-04-02 00:35:00|2643.51|2641.31|2644.51|2642.31|2647.01|2644.81|2642.51|2640.31|249
1585788000000|2020-04-02 00:40:00|2645.51|2643.31|2642.01|2639.81|2647.51|2645.31|2641.51|2639.31|214
1585788300000|2020-04-02 00:45:00|2642.51|2640.31|2645.51|2643.31|2648.51|2646.31|2642.51|2640.31|320
1585788600000|2020-04-02 00:50:00|2646.01|2643.81|2652.51|2650.31|2652.51|2650.31|2645.01|2642.81|271
1585788900000|2020-04-02 00:55:00|2652.01|2649.81|2645.51|2643.31|2652.51|2650.31|2643.51|2641.31|282
1585789200000|2020-04-02 01:00:00|2646.01|2643.81|2643.51|2641.31|2646.01|2643.81|2642.51|2640.31|197
1585789500000|2020-04-02 01:05:00|2644.51|2642.31|2634.51|2632.31|2646.51|2644.31|2634.01|2631.81|308
1585789800000|2020-04-02 01:10:00|2635.01|2632.81|2635.51|2633.31|2637.51|2635.31|2632.01|2629.81|202
1585790100000|2020-04-02 01:15:00|2635.01|2632.81|2641.51|2639.31|2641.51|2639.31|2631.51|2629.31|485
1585790400000|2020-04-02 01:20:00|2641.01|2638.81|2642.51|2640.31|2643.51|2641.31|2636.51|2634.31|226
1585790700000|2020-04-02 01:25:00|2642.01|2639.81|2640.51|2638.31|2642.51|2640.31|2637.01|2634.81|167
1585791000000|2020-04-02 01:30:00|2641.01|2638.81|2646.51|2644.31|2646.51|2644.31|2640.01|2637.81|164
1585791300000|2020-04-02 01:35:00|2647.51|2645.31|2647.51|2645.31|2650.51|2648.31|2644.51|2642.31|221
1585791600000|2020-04-02 01:40:00|2646.51|2644.31|2647.51|2645.31|2647.51|2645.31|2638.51|2636.31|305
1585791900000|2020-04-02 01:45:00|2646.51|2644.31|2646.51|2644.31|2650.51|2648.31|2646.01|2643.81|174
1585792200000|2020-04-02 01:50:00|2647.51|2645.31|2647.51|2645.31|2653.01|2650.81|2647.01|2644.81|151
1585792500000|2020-04-02 01:55:00|2649.51|2647.31|2643.01|2640.81|2650.51|2648.31|2642.01|2639.81|181
1585792800000|2020-04-02 02:00:00|2643.51|2641.31|2652.51|2650.31|2653.51|2651.31|2643.51|2641.31|55
1585793100000|2020-04-02 02:05:00|2652.01|2649.81|2653.51|2651.31|2656.51|2654.31|2651.51|2649.31|252
1585793400000|2020-04-02 02:10:00|2653.01|2650.81|2655.51|2653.31|2656.51|2654.31|2650.51|2648.31|111
1585793700000|2020-04-02 02:15:00|2656.01|2653.81|2659.01|2656.81|2661.01|2658.81|2655.01|2652.81|345
1585794000000|2020-04-02 02:20:00|2658.51|2656.31|2655.51|2653.31|2661.01|2658.81|2655.51|2653.31|266
1585794300000|2020-04-02 02:25:00|2654.51|2652.31|2654.51|2652.31|2655.51|2653.31|2652.51|2650.31|108
1585794600000|2020-04-02 02:30:00|2655.51|2653.31|2652.51|2650.31|2655.51|2653.31|2652.51|2650.31|88
1585794900000|2020-04-02 02:35:00|2653.01|2650.81|2657.51|2655.31|2658.01|2655.81|2652.51|2650.31|81
1585795200000|2020-04-02 02:40:00|2657.01|2654.81|2660.51|2658.31|2662.51|2660.31|2656.51|2654.31|301
1585795500000|2020-04-02 02:45:00|2661.51|2659.31|2660.51|2658.31|2662.01|2659.81|2660.51|2658.31|81
1585795800000|2020-04-02 02:50:00|2661.51|2659.31|2668.01|2665.81|2668.51|2666.31|2660.51|2658.31|585
1585796100000|2020-04-02 02:55:00|2667.51|2665.31|2667.51|2665.31|2668.51|2666.31|2666.51|2664.31|435
1585796400000|2020-04-02 03:00:00|2668.01|2665.81|2670.51|2668.31|2671.01|2668.81|2667.51|2665.31|345
1585796700000|2020-04-02 03:05:00|2669.51|2667.31|2670.51|2668.31|2671.01|2668.81|2667.51|2665.31|528
1585797000000|2020-04-02 03:10:00|2671.01|2668.81|2667.51|2665.31|2672.51|2670.31|2667.51|2665.31|220
1585797300000|2020-04-02 03:15:00|2668.51|2666.31|2673.51|2671.31|2673.51|2671.31|2667.51|2665.31|289
1585797600000|2020-04-02 03:20:00|2673.01|2670.81|2674.51|2672.31|2674.51|2672.31|2671.51|2669.31|297
1585797900000|2020-04-02 03:25:00|2674.01|2671.81|2675.01|2672.81|2675.51|2673.31|2673.51|2671.31|295
1585798200000|2020-04-02 03:30:00|2675.51|2673.31|2679.51|2677.31|2679.51|2677.31|2674.51|2672.31|491
1585798500000|2020-04-02 03:35:00|2678.51|2676.31|2678.51|2676.31|2680.51|2678.31|2677.51|2675.31|292
1585798800000|2020-04-02 03:40:00|2679.01|2676.81|2679.51|2677.31|2679.51|2677.31|2675.51|2673.31|409
1585799100000|2020-04-02 03:45:00|2679.01|2676.81|2678.51|2676.31|2680.51|2678.31|2678.51|2676.31|534
1585799400000|2020-04-02 03:50:00|2679.01|2676.81|2676.51|2674.31|2679.51|2677.31|2675.51|2673.31|313
1585799700000|2020-04-02 03:55:00|2677.51|2675.31|2675.51|2673.31|2679.51|2677.31|2675.51|2673.31|370
1585800000000|2020-04-02 04:00:00|2676.51|2674.31|2677.51|2675.31|2680.51|2678.31|2675.51|2673.31|471
1585800300000|2020-04-02 04:05:00|2678.01|2675.81|2675.51|2673.31|2679.51|2677.31|2674.51|2672.31|286
1585800600000|2020-04-02 04:10:00|2676.01|2673.81|2675.51|2673.31|2677.51|2675.31|2674.51|2672.31|623
1585800900000|2020-04-02 04:15:00|2677.01|2674.81|2678.51|2676.31|2678.51|2676.31|2676.51|2674.31|271
1585801200000|2020-04-02 04:20:00|2677.51|2675.31|2678.51|2676.31|2680.01|2677.81|2677.51|2675.31|225
1585801500000|2020-04-02 04:25:00|2679.01|2676.81|2673.01|2670.81|2679.01|2676.81|2670.51|2668.31|366
1585801800000|2020-04-02 04:30:00|2672.51|2670.31|2673.51|2671.31|2674.51|2672.31|2670.51|2668.31|230
1585802100000|2020-04-02 04:35:00|2673.01|2670.81|2672.51|2670.31|2675.51|2673.31|2670.51|2668.31|172
1585802400000|2020-04-02 04:40:00|2672.01|2669.81|2676.51|2674.31|2676.51|2674.31|2672.01|2669.81|155
1585802700000|2020-04-02 04:45:00|2676.01|2673.81|2681.01|2678.81|2681.51|2679.31|2674.51|2672.31|330
1585803000000|2020-04-02 04:50:00|2680.51|2678.31|2680.01|2677.81|2681.01|2678.81|2678.51|2676.31|183
1585803300000|2020-04-02 04:55:00|2679.51|2677.31|2672.51|2670.31|2680.01|2677.81|2669.51|2667.31|446
1585803600000|2020-04-02 05:00:00|2673.01|2670.81|2669.51|2667.31|2676.51|2674.31|2669.01|2666.81|318
1585803900000|2020-04-02 05:05:00|2670.01|2667.81|2668.51|2666.31|2670.51|2668.31|2666.01|2663.81|518
1585804200000|2020-04-02 05:10:00|2667.51|2665.31|2661.51|2659.31|2667.51|2665.31|2659.51|2657.31|778
1585804500000|2020-04-02 05:15:00|2662.51|2660.31|2665.51|2663.31|2665.51|2663.31|2661.51|2659.31|256
1585804800000|2020-04-02 05:20:00|2665.01|2662.81|2674.01|2671.81|2675.51|2673.31|2665.01|2662.81|676
1585805100000|2020-04-02 05:25:00|2675.51|2673.31|2670.51|2668.31|2676.51|2674.31|2670.51|2668.31|611
1585805400000|2020-04-02 05:30:00|2671.01|2668.81|2684.51|2682.31|2686.01|2683.81|2670.51|2668.31|798
1585805700000|2020-04-02 05:35:00|2684.01|2681.81|2676.51|2674.31|2685.51|2683.31|2673.51|2671.31|964
1585806000000|2020-04-02 05:40:00|2675.51|2673.31|2675.01|2672.81|2676.01|2673.81|2670.01|2667.81|516
1585806300000|2020-04-02 05:45:00|2674.51|2672.31|2672.51|2670.31|2675.01|2672.81|2671.51|2669.31|279
1585806600000|2020-04-02 05:50:00|2671.51|2669.31|2670.01|2667.81|2675.01|2672.81|2668.51|2666.31|882
1585806900000|2020-04-02 05:55:00|2669.51|2667.31|2672.51|2670.31|2674.51|2672.31|2666.51|2664.31|1259
1585807200000|2020-04-02 06:00:00|2672.26|2670.56|2686.26|2684.56|2688.26|2686.56|2672.26|2670.56|3930
1585807500000|2020-04-02 06:05:00|2685.26|2683.56|2683.26|2681.56|2686.26|2684.56|2680.26|2678.56|2168
1585807800000|2020-04-02 06:10:00|2683.76|2682.06|2680.26|2678.56|2683.76|2682.06|2678.26|2676.56|1734
1585808100000|2020-04-02 06:15:00|2679.26|2677.56|2677.26|2675.56|2679.26|2677.56|2673.26|2671.56|1569
1585808400000|2020-04-02 06:20:00|2677.76|2676.06|2675.26|2673.56|2679.26|2677.56|2672.26|2670.56|2236
1585808700000|2020-04-02 06:25:00|2676.26|2674.56|2676.26|2674.56|2679.26|2677.56|2676.26|2674.56|1121
1585809000000|2020-04-02 06:30:00|2677.26|2675.56|2680.26|2678.56|2682.26|2680.56|2675.26|2673.56|1636
1585809300000|2020-04-02 06:35:00|2679.26|2677.56|2683.26|2681.56|2683.26|2681.56|2679.26|2677.56|2394
1585809600000|2020-04-02 06:40:00|2682.76|2681.06|2681.26|2679.56|2685.26|2683.56|2681.26|2679.56|1846
1585809900000|2020-04-02 06:45:00|2682.26|2680.56|2688.26|2686.56|2689.26|2687.56|2682.26|2680.56|2449
1585810200000|2020-04-02 06:50:00|2687.26|2685.56|2693.26|2691.56|2693.26|2691.56|2687.26|2685.56|3881
1585810500000|2020-04-02 06:55:00|2692.76|2691.06|2699.26|2697.56|2700.76|2699.06|2692.76|2691.06|7688
1585810800000|2020-04-02 07:00:00|2698.26|2696.56|2697.26|2695.56|2701.76|2700.06|2690.26|2688.56|15959
1585811100000|2020-04-02 07:05:00|2696.26|2694.56|2692.26|2690.56|2700.26|2698.56|2688.26|2686.56|8306
1585811400000|2020-04-02 07:10:00|2694.26|2692.56|2695.26|2693.56|2697.26|2695.56|2691.26|2689.56|4472
1585811700000|2020-04-02 07:15:00|2696.26|2694.56|2698.26|2696.56|2700.26|2698.56|2690.26|2688.56|6840
1585812000000|2020-04-02 07:20:00|2697.26|2695.56|2700.26|2698.56|2702.26|2700.56|2697.26|2695.56|6671
1585812300000|2020-04-02 07:25:00|2701.26|2699.56|2693.26|2691.56|2701.26|2699.56|2689.26|2687.56|4960
1585812600000|2020-04-02 07:30:00|2692.26|2690.56|2676.26|2674.56|2693.26|2691.56|2676.26|2674.56|11710
1585812900000|2020-04-02 07:35:00|2675.26|2673.56|2684.26|2682.56|2684.26|2682.56|2673.26|2671.56|6299
1585813200000|2020-04-02 07:40:00|2683.26|2681.56|2685.26|2683.56|2687.26|2685.56|2679.26|2677.56|2840
1585813500000|2020-04-02 07:45:00|2686.26|2684.56|2680.26|2678.56|2687.26|2685.56|2680.26|2678.56|3436
1585813800000|2020-04-02 07:50:00|2679.26|2677.56|2686.26|2684.56|2687.26|2685.56|2675.26|2673.56|4323
1585814100000|2020-04-02 07:55:00|2684.26|2682.56|2687.26|2685.56|2687.26|2685.56|2683.26|2681.56|3083
1585814400000|2020-04-02 08:00:00|2686.26|2684.56|2690.26|2688.56|2691.26|2689.56|2685.26|2683.56|4817
1585814700000|2020-04-02 08:05:00|2689.26|2687.56|2694.26|2692.56|2696.26|2694.56|2688.26|2686.56|5364
1585815000000|2020-04-02 08:10:00|2694.76|2693.06|2692.26|2690.56|2695.76|2694.06|2690.26|2688.56|6251
1585815300000|2020-04-02 08:15:00|2693.26|2691.56|2698.26|2696.56|2698.26|2696.56|2693.26|2691.56|7788
1585815600000|2020-04-02 08:20:00|2697.76|2696.06|2691.26|2689.56|2700.26|2698.56|2689.26|2687.56|6375
1585815900000|2020-04-02 08:25:00|2692.26|2690.56|2692.26|2690.56|2693.26|2691.56|2688.26|2686.56|4983
1585816200000|2020-04-02 08:30:00|2691.26|2689.56|2694.26|2692.56|2694.26|2692.56|2686.26|2684.56|4583
1585816500000|2020-04-02 08:35:00|2693.26|2691.56|2696.26|2694.56|2696.26|2694.56|2690.26|2688.56|5660
1585816800000|2020-04-02 08:40:00|2695.26|2693.56|2693.26|2691.56|2696.26|2694.56|2690.26|2688.56|3662
1585817100000|2020-04-02 08:45:00|2694.26|2692.56|2693.26|2691.56|2695.26|2693.56|2692.26|2690.56|4594
1585817400000|2020-04-02 08:50:00|2694.26|2692.56|2690.26|2688.56|2695.26|2693.56|2689.26|2687.56|7076
1585817700000|2020-04-02 08:55:00|2691.26|2689.56|2687.26|2685.56|2691.26|2689.56|2684.26|2682.56|5986
1585818000000|2020-04-02 09:00:00|2688.26|2686.56|2692.26|2690.56|2692.76|2691.06|2685.26|2683.56|5481
1585818300000|2020-04-02 09:05:00|2691.26|2689.56|2691.26|2689.56|2692.26|2690.56|2685.26|2683.56|4421
1585818600000|2020-04-02 09:10:00|2690.26|2688.56|2687.26|2685.56|2691.26|2689.56|2687.26|2685.56|5089
1585818900000|2020-04-02 09:15:00|2688.26|2686.56|2692.26|2690.56|2692.26|2690.56|2686.26|2684.56|2492
1585819200000|2020-04-02 09:20:00|2691.26|2689.56|2688.26|2686.56|2691.26|2689.56|2688.26|2686.56|2051
1585819500000|2020-04-02 09:25:00|2689.26|2687.56|2688.26|2686.56|2689.26|2687.56|2684.26|2682.56|3501
1585819800000|2020-04-02 09:30:00|2689.26|2687.56|2689.26|2687.56|2690.26|2688.56|2687.26|2685.56|5008
1585820100000|2020-04-02 09:35:00|2688.26|2686.56|2685.26|2683.56|2688.26|2686.56|2684.26|2682.56|8228
1585820400000|2020-04-02 09:40:00|2684.26|2682.56|2684.26|2682.56|2685.26|2683.56|2679.26|2677.56|4973
1585820700000|2020-04-02 09:45:00|2685.26|2683.56|2682.26|2680.56|2687.26|2685.56|2681.26|2679.56|4349
1585821000000|2020-04-02 09:50:00|2683.26|2681.56|2688.26|2686.56|2688.26|2686.56|2681.26|2679.56|5958
1585821300000|2020-04-02 09:55:00|2687.26|2685.56|2684.26|2682.56|2689.26|2687.56|2684.26|2682.56|8589
1585821600000|2020-04-02 10:00:00|2685.26|2683.56|2680.26|2678.56|2685.26|2683.56|2677.26|2675.56|9241
1585821900000|2020-04-02 10:05:00|2681.26|2679.56|2683.26|2681.56|2684.26|2682.56|2681.26|2679.56|4217
1585822200000|2020-04-02 10:10:00|2684.26|2682.56|2691.26|2689.56|2692.26|2690.56|2684.26|2682.56|7206
1585822500000|2020-04-02 10:15:00|2691.76|2690.06|2693.26|2691.56|2693.26|2691.56|2688.26|2686.56|5942
1585822800000|2020-04-02 10:20:00|2694.26|2692.56|2694.26|2692.56|2694.26|2692.56|2693.26|2691.56|13392
1585823100000|2020-04-02 10:25:00|2695.26|2693.56|2696.26|2694.56|2701.26|2699.56|2695.26|2693.56|14792
1585823400000|2020-04-02 10:30:00|2697.26|2695.56|2697.26|2695.56|2698.26|2696.56|2696.26|2694.56|3032
1585823700000|2020-04-02 10:35:00|2697.76|2696.06|2695.26|2693.56|2699.26|2697.56|2695.26|2693.56|6831
1585824000000|2020-04-02 10:40:00|2696.26|2694.56|2700.26|2698.56|2703.26|2701.56|2695.26|2693.56|6371
1585824300000|2020-04-02 10:45:00|2701.26|2699.56|2701.26|2699.56|2702.26|2700.56|2699.26|2697.56|7559
1585824600000|2020-04-02 10:50:00|2700.26|2698.56|2695.26|2693.56|2700.26|2698.56|2695.26|2693.56|5283
1585824900000|2020-04-02 10:55:00|2696.26|2694.56|2702.26|2700.56|2702.26|2700.56|2695.76|2694.06|3222
1585825200000|2020-04-02 11:00:00|2701.26|2699.56|2698.26|2696.56|2702.26|2700.56|2697.76|2696.06|5441
1585825500000|2020-04-02 11:05:00|2699.26|2697.56|2694.26|2692.56|2700.26|2698.56|2694.26|2692.56|7041
1585825800000|2020-04-02 11:10:00|2695.26|2693.56|2694.26|2692.56|2697.26|2695.56|2692.26|2690.56|4503
1585826100000|2020-04-02 11:15:00|2694.76|2693.06|2696.26|2694.56|2698.26|2696.56|2694.26|2692.56|5650
1585826400000|2020-04-02 11:20:00|2697.26|2695.56|2698.26|2696.56|2698.26|2696.56|2696.26|2694.56|5457
1585826700000|2020-04-02 11:25:00|2697.26|2695.56|2701.26|2699.56|2701.26|2699.56|2697.26|2695.56|3565
1585827000000|2020-04-02 11:30:00|2699.26|2697.56|2697.26|2695.56|2699.26|2697.56|2696.26|2694.56|5292
1585827300000|2020-04-02 11:35:00|2696.26|2694.56|2697.26|2695.56|2698.26|2696.56|2695.26|2693.56|2220
1585827600000|2020-04-02 11:40:00|2696.26|2694.56|2693.26|2691.56|2697.26|2695.56|2692.26|2690.56|2986
1585827900000|2020-04-02 11:45:00|2692.76|2691.06|2696.26|2694.56|2697.26|2695.56|2692.76|2691.06|7804
1585828200000|2020-04-02 11:50:00|2697.26|2695.56|2694.26|2692.56|2697.26|2695.56|2694.26|2692.56|4526
1585828500000|2020-04-02 11:55:00|2693.76|2692.06|2695.26|2693.56|2697.26|2695.56|2693.26|2691.56|8057
1585828800000|2020-04-02 12:00:00|2696.26|2694.56|2696.26|2694.56|2698.26|2696.56|2693.26|2691.56|3091
1585829100000|2020-04-02 12:05:00|2697.26|2695.56|2686.65|2684.95|2698.26|2696.56|2686.65|2684.95|2963
1585829400000|2020-04-02 12:10:00|2685.65|2683.95|2689.65|2687.95|2689.65|2687.95|2685.65|2683.95|3648
1585829700000|2020-04-02 12:15:00|2690.15|2688.45|2686.15|2684.45|2690.65|2688.95|2684.65|2682.95|4132
1585830000000|2020-04-02 12:20:00|2686.65|2684.95|2683.65|2681.95|2687.65|2685.95|2683.65|2681.95|4441
1585830300000|2020-04-02 12:25:00|2684.15|2682.45|2682.65|2680.95|2685.65|2683.95|2679.65|2677.95|6810
1585830600000|2020-04-02 12:30:00|2682.15|2680.45|2672.65|2670.95|2682.65|2680.95|2672.65|2670.95|15546
1585830900000|2020-04-02 12:35:00|2671.65|2669.95|2659.65|2657.95|2671.65|2669.95|2656.65|2654.95|22047
1585831200000|2020-04-02 12:40:00|2660.65|2658.95|2661.65|2659.95|2662.65|2660.95|2651.65|2649.95|14600
1585831500000|2020-04-02 12:45:00|2660.65|2658.95|2665.65|2663.95|2666.65|2664.95|2660.65|2658.95|8298
1585831800000|2020-04-02 12:50:00|2664.65|2662.95|2654.65|2652.95|2666.65|2664.95|2653.65|2651.95|10629
1585832100000|2020-04-02 12:55:00|2655.65|2653.95|2654.65|2652.95|2662.65|2660.95|2654.65|2652.95|14725
1585832400000|2020-04-02 13:00:00|2655.65|2653.95|2655.65|2653.95|2662.65|2660.95|2653.65|2651.95|8412
1585832700000|2020-04-02 13:05:00|2654.65|2652.95|2640.65|2638.95|2657.65|2655.95|2639.65|2637.95|13614
1585833000000|2020-04-02 13:10:00|2638.65|2636.95|2625.65|2623.95|2644.15|2642.45|2622.65|2620.95|33184
1585833300000|2020-04-02 13:15:00|2626.65|2624.95|2636.65|2634.95|2640.65|2638.95|2626.65|2624.95|15117
1585833600000|2020-04-02 13:20:00|2636.15|2634.45|2649.65|2647.95|2649.65|2647.95|2635.65|2633.95|9923
1585833900000|2020-04-02 13:25:00|2647.65|2645.95|2643.65|2641.95|2647.65|2645.95|2641.65|2639.95|6885
1585834200000|2020-04-02 13:30:00|2642.65|2640.95|2651.65|2649.95|2655.65|2653.95|2637.65|2635.95|23255
1585834500000|2020-04-02 13:35:00|2652.65|2650.95|2652.65|2650.95|2659.65|2657.95|2649.65|2647.95|13019
1585834800000|2020-04-02 13:40:00|2653.65|2651.95|2638.65|2636.95|2653.65|2651.95|2636.65|2634.95|10615
1585835100000|2020-04-02 13:45:00|2639.65|2637.95|2640.65|2638.95|2641.65|2639.95|2635.65|2633.95|12937
1585835400000|2020-04-02 13:50:00|2641.65|2639.95|2636.65|2634.95|2646.65|2644.95|2633.65|2631.95|11772
1585835700000|2020-04-02 13:55:00|2637.65|2635.95|2654.65|2652.95|2654.65|2652.95|2637.65|2635.95|8140
1585836000000|2020-04-02 14:00:00|2653.65|2651.95|2654.65|2652.95|2657.65|2655.95|2651.65|2649.95|12426
1585836300000|2020-04-02 14:05:00|2653.65|2651.95|2660.65|2658.95|2660.65|2658.95|2647.65|2645.95|9198
1585836600000|2020-04-02 14:10:00|2661.63|2659.93|2668.63|2666.93|2668.63|2666.93|2661.63|2659.93|18471
1585836900000|2020-04-02 14:15:00|2667.63|2665.93|2673.63|2671.93|2673.63|2671.93|2662.63|2660.93|11591
1585837200000|2020-04-02 14:20:00|2672.63|2670.93|2673.63|2671.93|2677.63|2675.93|2671.63|2669.93|14559
1585837500000|2020-04-02 14:25:00|2674.63|2672.93|2682.63|2680.93|2683.13|2681.43|2671.63|2669.93|12352
1585837800000|2020-04-02 14:30:00|2681.63|2679.93|2696.63|2694.93|2698.63|2696.93|2680.63|2678.93|31216
1585838100000|2020-04-02 14:35:00|2697.63|2695.93|2708.63|2706.93|2712.63|2710.93|2697.63|2695.93|28265
1585838400000|2020-04-02 14:40:00|2707.63|2705.93|2705.63|2703.93|2710.63|2708.93|2697.63|2695.93|36642
1585838700000|2020-04-02 14:45:00|2706.13|2704.43|2699.63|2697.93|2713.63|2711.93|2699.63|2697.93|22548
1585839000000|2020-04-02 14:50:00|2700.63|2698.93|2692.63|2690.93|2706.63|2704.93|2691.63|2689.93|12394
1585839300000|2020-04-02 14:55:00|2693.63|2691.93|2705.63|2703.93|2707.63|2705.93|2693.63|2691.93|20692
1585839600000|2020-04-02 15:00:00|2706.63|2704.93|2703.13|2701.43|2707.63|2705.93|2698.63|2696.93|11226
1585839900000|2020-04-02 15:05:00|2702.63|2700.93|2686.63|2684.93|2704.63|2702.93|2685.63|2683.93|20133
1585840200000|2020-04-02 15:10:00|2685.63|2683.93|2685.63|2683.93|2688.63|2686.93|2683.63|2681.93|13418
1585840500000|2020-04-02 15:15:00|2686.63|2684.93|2688.63|2686.93|2693.63|2691.93|2685.63|2683.93|20917
1585840800000|2020-04-02 15:20:00|2689.63|2687.93|2684.63|2682.93|2693.63|2691.93|2683.63|2681.93|14144
1585841100000|2020-04-02 15:25:00|2683.63|2681.93|2681.63|2679.93|2684.63|2682.93|2674.63|2672.93|27889
1585841400000|2020-04-02 15:30:00|2682.63|2680.93|2688.63|2686.93|2691.63|2689.93|2681.63|2679.93|52755
1585841700000|2020-04-02 15:35:00|2689.63|2687.93|2685.63|2683.93|2691.63|2689.93|2682.63|2680.93|35122
1585842000000|2020-04-02 15:40:00|2685.13|2683.43|2694.63|2692.93|2695.63|2693.93|2684.63|2682.93|14617
1585842300000|2020-04-02 15:45:00|2694.13|2692.43|2701.63|2699.93|2701.63|2699.93|2690.63|2688.93|8380
1585842600000|2020-04-02 15:50:00|2702.63|2700.93|2697.63|2695.93|2702.63|2700.93|2695.63|2693.93|25534
1585842900000|2020-04-02 15:55:00|2696.63|2694.93|2698.63|2696.93|2701.63|2699.93|2694.63|2692.93|5465
1585843200000|2020-04-02 16:00:00|2699.13|2697.43|2699.63|2697.93|2701.63|2699.93|2694.63|2692.93|5544
1585843500000|2020-04-02 16:05:00|2698.63|2696.93|2700.63|2698.93|2704.63|2702.93|2698.63|2696.93|5331
1585843800000|2020-04-02 16:10:00|2699.63|2697.93|2706.63|2704.93|2708.63|2706.93|2698.63|2696.93|4996
1585844100000|2020-04-02 16:15:00|2705.63|2703.93|2702.63|2700.93|2705.63|2703.93|2701.63|2699.93|5622
1585844400000|2020-04-02 16:20:00|2702.13|2700.43|2699.13|2697.43|2704.63|2702.93|2698.63|2696.93|5706
1585844700000|2020-04-02 16:25:00|2699.63|2697.93|2699.63|2697.93|2704.63|2702.93|2698.63|2696.93|4433
1585845000000|2020-04-02 16:30:00|2700.63|2698.93|2695.63|2693.93|2702.63|2700.93|2695.63|2693.93|4255
1585845300000|2020-04-02 16:35:00|2696.63|2694.93|2700.13|2698.43|2700.63|2698.93|2696.63|2694.93|3508
1585845600000|2020-04-02 16:40:00|2700.63|2698.93|2704.63|2702.93|2704.63|2702.93|2697.63|2695.93|3795
1585845900000|2020-04-02 16:45:00|2703.63|2701.93|2707.63|2705.93|2707.63|2705.93|2701.63|2699.93|3647
1585846200000|2020-04-02 16:50:00|2708.13|2706.43|2707.63|2705.93|2709.63|2707.93|2705.63|2703.93|2837
1585846500000|2020-04-02 16:55:00|2706.63|2704.93|2703.63|2701.93|2706.63|2704.93|2701.63|2699.93|2635
1585846800000|2020-04-02 17:00:00|2702.63|2700.93|2703.13|2701.43|2708.63|2706.93|2701.63|2699.93|2282
1585847100000|2020-04-02 17:05:00|2702.63|2700.93|2694.63|2692.93|2702.63|2700.93|2694.63|2692.93|4407
1585847400000|2020-04-02 17:10:00|2693.63|2691.93|2688.63|2686.93|2695.13|2693.43|2687.63|2685.93|5091
1585847700000|2020-04-02 17:15:00|2689.63|2687.93|2681.63|2679.93|2690.63|2688.93|2681.63|2679.93|3409
1585848000000|2020-04-02 17:20:00|2680.63|2678.93|2683.63|2681.93|2686.63|2684.93|2679.63|2677.93|3533
1585848300000|2020-04-02 17:25:00|2684.63|2682.93|2677.63|2675.93|2684.63|2682.93|2676.63|2674.93|3687
1585848600000|2020-04-02 17:30:00|2676.63|2674.93|2676.63|2674.93|2677.63|2675.93|2673.63|2671.93|3731
1585848900000|2020-04-02 17:35:00|2677.63|2675.93|2674.63|2672.93|2679.63|2677.93|2674.63|2672.93|2440
1585849200000|2020-04-02 17:40:00|2675.63|2673.93|2679.63|2677.93|2680.63|2678.93|2674.63|2672.93|4089
1585849500000|2020-04-02 17:45:00|2678.63|2676.93|2674.63|2672.93|2678.63|2676.93|2674.63|2672.93|1903
1585849800000|2020-04-02 17:50:00|2673.63|2671.93|2680.63|2678.93|2682.63|2680.93|2673.63|2671.93|3312
1585850100000|2020-04-02 17:55:00|2679.63|2677.93|2674.63|2672.93|2679.63|2677.93|2672.63|2670.93|4065
1585850400000|2020-04-02 18:00:00|2673.63|2671.93|2666.63|2664.93|2673.63|2671.93|2665.63|2663.93|4788
1585850700000|2020-04-02 18:05:00|2665.63|2663.93|2662.63|2660.93|2668.63|2666.93|2661.63|2659.93|3910
1585851000000|2020-04-02 18:10:00|2663.63|2661.93|2670.63|2668.93|2670.63|2668.93|2660.63|2658.93|4316
1585851300000|2020-04-02 18:15:00|2669.63|2667.93|2661.63|2659.93|2672.63|2670.93|2661.63|2659.93|2768
1585851600000|2020-04-02 18:20:00|2660.63|2658.93|2662.63|2660.93|2664.63|2662.93|2659.63|2657.93|2377
1585851900000|2020-04-02 18:25:00|2662.13|2660.43|2668.63|2666.93|2669.63|2667.93|2661.63|2659.93|3796
1585852200000|2020-04-02 18:30:00|2668.13|2666.43|2666.63|2664.93|2671.63|2669.93|2662.63|2660.93|3305
1585852500000|2020-04-02 18:35:00|2667.63|2665.93|2671.63|2669.93|2672.63|2670.93|2665.63|2663.93|3492
1585852800000|2020-04-02 18:40:00|2672.63|2670.93|2664.63|2662.93|2672.63|2670.93|2664.63|2662.93|1761
1585853100000|2020-04-02 18:45:00|2665.13|2663.43|2664.63|2662.93|2670.63|2668.93|2662.63|2660.93|1697
1585853400000|2020-04-02 18:50:00|2665.13|2663.43|2673.63|2671.93|2676.63|2674.93|2663.63|2661.93|2884
1585853700000|2020-04-02 18:55:00|2673.13|2671.43|2680.63|2678.93|2681.63|2679.93|2671.63|2669.93|2421
1585854000000|2020-04-02 19:00:00|2681.63|2679.93|2679.63|2677.93|2685.13|2683.43|2676.63|2674.93|3177
1585854300000|2020-04-02 19:05:00|2678.63|2676.93|2680.63|2678.93|2681.63|2679.93|2674.63|2672.93|1892
1585854600000|2020-04-02 19:10:00|2679.63|2677.93|2675.63|2673.93|2681.63|2679.93|2673.63|2671.93|1772
1585854900000|2020-04-02 19:15:00|2675.13|2673.43|2683.63|2681.93|2683.63|2681.93|2674.63|2672.93|2764
1585855200000|2020-04-02 19:20:00|2682.63|2680.93|2684.63|2682.93|2686.63|2684.93|2681.63|2679.93|2147
1585855500000|2020-04-02 19:25:00|2685.63|2683.93|2682.63|2680.93|2686.63|2684.93|2679.63|2677.93|2162
1585855800000|2020-04-02 19:30:00|2683.63|2681.93|2676.63|2674.93|2685.63|2683.93|2676.63|2674.93|2158
1585856100000|2020-04-02 19:35:00|2677.63|2675.93|2672.63|2670.93|2679.63|2677.93|2671.63|2669.93|2523
1585856400000|2020-04-02 19:40:00|2673.63|2671.93|2686.63|2684.93|2687.63|2685.93|2672.63|2670.93|4036
1585856700000|2020-04-02 19:45:00|2685.63|2683.93|2683.63|2681.93|2690.63|2688.93|2679.63|2677.93|6719
1585857000000|2020-04-02 19:50:00|2686.63|2684.93|2697.63|2695.93|2698.63|2696.93|2686.63|2684.93|9489
1585857300000|2020-04-02 19:55:00|2696.63|2694.93|2698.63|2696.93|2702.63|2700.93|2692.63|2690.93|7540
1585857600000|2020-04-02 20:00:00|2697.48|2694.28|2703.38|2700.18|2707.28|2704.08|2696.78|2693.58|274
1585857900000|2020-04-02 20:05:00|2703.18|2699.98|2707.58|2704.38|2708.48|2705.28|2702.58|2699.38|0
1585858200000|2020-04-02 20:10:00|2707.78|2704.58|2700.18|2696.98|2708.18|2704.98|2698.98|2695.78|0
1585858500000|2020-04-02 20:15:00|2700.38|2697.18|2700.48|2697.28|2701.38|2698.18|2700.28|2697.08|0
1585858800000|2020-04-02 20:20:00|2700.38|2697.18|2699.68|2696.48|2700.68|2697.48|2699.38|2696.18|0
1585859100000|2020-04-02 20:25:00|2699.88|2696.68|2700.38|2697.18|2700.58|2697.38|2699.68|2696.48|0
1585859400000|2020-04-02 20:30:00|2700.28|2697.08|2704.78|2701.58|2705.28|2702.08|2700.28|2697.08|0
1585859700000|2020-04-02 20:35:00|2704.98|2701.78|2705.48|2702.28|2705.98|2702.78|2704.98|2701.78|0
1585860000000|2020-04-02 20:40:00|2705.28|2702.08|2700.28|2697.08|2705.78|2702.58|2699.28|2696.08|0
1585860300000|2020-04-02 20:45:00|2700.48|2697.28|2703.38|2700.18|2704.08|2700.88|2698.38|2695.18|0
1585860600000|2020-04-02 20:50:00|2703.58|2700.38|2701.48|2698.28|2704.08|2700.88|2700.28|2697.08|0
1585860900000|2020-04-02 20:55:00|2701.68|2698.48|2699.68|2696.48|2702.88|2699.68|2699.08|2695.88|0
1585861200000|2020-04-02 21:00:00|2699.78|2696.58|2699.68|2696.48|2700.58|2697.38|2698.98|2695.78|0
1585861500000|2020-04-02 21:05:00|2699.78|2696.58|2698.98|2695.78|2699.98|2696.78|2698.98|2695.78|0
1585861800000|2020-04-02 21:10:00|2699.18|2695.98|2699.38|2696.18|2699.88|2696.68|2698.78|2695.58|0
1585862100000|2020-04-02 21:15:00|2699.28|2696.08|2699.18|2695.98|2699.58|2696.38|2698.98|2695.78|0
1585862400000|2020-04-02 21:20:00|2699.28|2696.08|2698.88|2695.68|2699.58|2696.38|2698.88|2695.68|0
1585862700000|2020-04-02 21:25:00|2699.08|2695.88|2697.58|2694.38|2699.38|2696.18|2697.58|2694.38|0
1585863000000|2020-04-02 21:30:00|2697.68|2694.48|2698.88|2695.68|2698.88|2695.68|2696.88|2693.68|0
1585863300000|2020-04-02 21:35:00|2698.78|2695.58|2699.08|2695.88|2699.08|2695.88|2698.68|2695.48|0
1585863600000|2020-04-02 21:40:00|2698.98|2695.78|2699.18|2695.98|2699.18|2695.98|2698.98|2695.78|0
1585863900000|2020-04-02 21:45:00|2699.48|2696.28|2700.18|2696.98|2700.18|2696.98|2699.28|2696.08|0
1585864200000|2020-04-02 21:50:00|2699.98|2696.78|2699.98|2696.78|2700.38|2697.18|2699.88|2696.68|0
1585864500000|2020-04-02 21:55:00|2699.78|2696.58|2700.08|2696.88|2700.28|2697.08|2699.68|2696.48|0
1585864800000|2020-04-02 22:00:00|2699.58|2696.38|2695.38|2692.18|2699.58|2696.38|2691.78|2688.58|0
1585865100000|2020-04-02 22:05:00|2695.48|2692.28|2698.68|2695.48|2699.68|2696.48|2695.28|2692.08|0
1585865400000|2020-04-02 22:10:00|2699.38|2696.18|2701.78|2698.58|2704.78|2701.58|2699.38|2696.18|0
1585865700000|2020-04-02 22:15:00|2702.18|2698.98|2703.48|2700.28|2704.18|2700.98|2700.88|2697.68|0
1585866000000|2020-04-02 22:20:00|2703.58|2700.38|2703.98|2700.78|2707.38|2704.18|2703.28|2700.08|0
1585866300000|2020-04-02 22:25:00|2703.68|2700.48|2704.08|2700.88|2705.38|2702.18|2703.08|2699.88|0
1585866600000|2020-04-02 22:30:00|2703.98|2700.78|2701.58|2698.38|2704.38|2701.18|2701.58|2698.38|0
1585866900000|2020-04-02 22:35:00|2701.78|2698.58|2699.68|2696.48|2702.48|2699.28|2698.68|2695.48|0
1585867200000|2020-04-02 22:40:00|2699.78|2696.58|2695.88|2692.68|2700.38|2697.18|2695.88|2692.68|0
1585867500000|2020-04-02 22:45:00|2696.08|2692.88|2698.68|2695.48|2699.08|2695.88|2696.08|2692.88|0
1585867800000|2020-04-02 22:50:00|2698.98|2695.78|2699.88|2696.68|2700.18|2696.98|2698.58|2695.38|0
1585868100000|2020-04-02 22:55:00|2699.78|2696.58|2701.78|2698.58|2702.48|2699.28|2699.08|2695.88|0
1585868400000|2020-04-02 23:00:00|2701.88|2698.68|2701.58|2698.38|2703.98|2700.78|2700.28|2697.08|0
1585868700000|2020-04-02 23:05:00|2701.68|2698.48|2699.78|2696.58|2703.28|2700.08|2699.78|2696.58|0
1585869000000|2020-04-02 23:10:00|2699.88|2696.68|2697.18|2693.98|2700.28|2697.08|2695.48|2692.28|0
1585869300000|2020-04-02 23:15:00|2696.88|2693.68|2698.68|2695.48|2698.68|2695.48|2696.78|2693.58|0
1585869600000|2020-04-02 23:20:00|2698.98|2695.78|2697.28|2694.08|2699.18|2695.98|2697.28|2694.08|0
1585869900000|2020-04-02 23:25:00|2697.08|2693.88|2697.18|2693.98|2698.28|2695.08|2696.78|2693.58|0
1585870200000|2020-04-02 23:30:00|2697.28|2694.08|2693.58|2690.38|2697.48|2694.28|2693.28|2690.08|0
1585870500000|2020-04-02 23:35:00|2693.48|2690.28|2688.98|2685.78|2696.08|2692.88|2688.78|2685.58|0
1585870800000|2020-04-02 23:40:00|2689.08|2685.88|2684.38|2681.18|2690.78|2687.58|2683.68|2680.48|0
1585871100000|2020-04-02 23:45:00|2684.18|2680.98|2685.08|2681.88|2688.48|2685.28|2683.68|2680.48|0
1585871400000|2020-04-02 23:50:00|2685.18|2681.98|2684.68|2681.48|2686.98|2683.78|2684.28|2681.08|0
1585871700000|2020-04-02 23:55:00|2684.28|2681.08|2686.98|2683.78|2687.98|2684.78|2684.18|2680.98|0
1585872000000|2020-04-03 00:00:00|2686.28|2683.08|2691.68|2688.48|2693.58|2690.38|2684.88|2681.68|0
1585872300000|2020-04-03 00:05:00|2691.08|2687.88|2686.38|2683.18|2691.48|2688.28|2685.48|2682.28|0
1585872600000|2020-04-03 00:10:00|2685.98|2682.78|2686.08|2682.88|2690.48|2687.28|2685.08|2681.88|0
1585872900000|2020-04-03 00:15:00|2685.98|2682.78|2683.88|2681.68|2690.88|2688.68|2680.88|2678.68|755
1585873200000|2020-04-03 00:20:00|2682.88|2680.68|2688.88|2686.68|2688.88|2686.68|2681.88|2679.68|264
1585873500000|2020-04-03 00:25:00|2689.38|2687.18|2688.88|2686.68|2692.38|2690.18|2687.88|2685.68|353
1585873800000|2020-04-03 00:30:00|2687.88|2685.68|2685.88|2683.68|2688.88|2686.68|2684.38|2682.18|198
1585874100000|2020-04-03 00:35:00|2686.38|2684.18|2687.88|2685.68|2690.88|2688.68|2685.88|2683.68|200
1585874400000|2020-04-03 00:40:00|2687.38|2685.18|2684.88|2682.68|2689.88|2687.68|2683.88|2681.68|181
1585874700000|2020-04-03 00:45:00|2684.38|2682.18|2682.38|2680.18|2684.38|2682.18|2679.88|2677.68|248
1585875000000|2020-04-03 00:50:00|2682.88|2680.68|2681.38|2679.18|2684.88|2682.68|2680.88|2678.68|148
1585875300000|2020-04-03 00:55:00|2680.88|2678.68|2683.88|2681.68|2685.88|2683.68|2680.88|2678.68|266
1585875600000|2020-04-03 01:00:00|2682.88|2680.68|2679.38|2677.18|2683.38|2681.18|2675.88|2673.68|228
1585875900000|2020-04-03 01:05:00|2679.88|2677.68|2682.38|2680.18|2683.88|2681.68|2678.88|2676.68|112
1585876200000|2020-04-03 01:10:00|2682.88|2680.68|2685.88|2683.68|2685.88|2683.68|2680.88|2678.68|152
1585876500000|2020-04-03 01:15:00|2685.38|2683.18|2681.38|2679.18|2685.38|2683.18|2680.88|2678.68|152
1585876800000|2020-04-03 01:20:00|2681.88|2679.68|2681.88|2679.68|2684.88|2682.68|2681.38|2679.18|102
1585877100000|2020-04-03 01:25:00|2682.88|2680.68|2681.88|2679.68|2688.88|2686.68|2681.38|2679.18|144
1585877400000|2020-04-03 01:30:00|2682.38|2680.18|2692.38|2690.18|2693.38|2691.18|2680.88|2678.68|410
1585877700000|2020-04-03 01:35:00|2692.88|2690.68|2695.38|2693.18|2695.88|2693.68|2690.38|2688.18|391
1585878000000|2020-04-03 01:40:00|2694.88|2692.68|2688.88|2686.68|2696.38|2694.18|2686.88|2684.68|261
1585878300000|2020-04-03 01:45:00|2689.38|2687.18|2692.88|2690.68|2692.88|2690.68|2688.38|2686.18|102
1585878600000|2020-04-03 01:50:00|2692.38|2690.18|2692.38|2690.18|2694.88|2692.68|2690.88|2688.68|78
1585878900000|2020-04-03 01:55:00|2691.88|2689.68|2693.88|2691.68|2694.38|2692.18|2689.38|2687.18|70
1585879200000|2020-04-03 02:00:00|2694.38|2692.18|2691.88|2689.68|2694.88|2692.68|2691.88|2689.68|41
1585879500000|2020-04-03 02:05:00|2692.38|2690.18|2689.38|2687.18|2692.88|2690.68|2686.88|2684.68|57
1585879800000|2020-04-03 02:10:00|2689.88|2687.68|2687.88|2685.68|2689.88|2687.68|2684.88|2682.68|78
1585880100000|2020-04-03 02:15:00|2688.88|2686.68|2682.88|2680.68|2689.88|2687.68|2681.88|2679.68|110
1585880400000|2020-04-03 02:20:00|2682.38|2680.18|2682.88|2680.68|2683.88|2681.68|2678.88|2676.68|153
1585880700000|2020-04-03 02:25:00|2681.88|2679.68|2682.38|2680.18|2683.88|2681.68|2680.88|2678.68|115
1585881000000|2020-04-03 02:30:00|2681.88|2679.68|2683.88|2681.68|2683.88|2681.68|2679.38|2677.18|81
1585881300000|2020-04-03 02:35:00|2683.38|2681.18|2681.38|2679.18|2683.88|2681.68|2679.88|2677.68|38
1585881600000|2020-04-03 02:40:00|2680.88|2678.68|2682.38|2680.18|2683.88|2681.68|2680.88|2678.68|57
1585881900000|2020-04-03 02:45:00|2682.88|2680.68|2679.88|2677.68|2684.88|2682.68|2679.38|2677.18|80
1585882200000|2020-04-03 02:50:00|2679.38|2677.18|2679.38|2677.18|2680.88|2678.68|2677.88|2675.68|68
1585882500000|2020-04-03 02:55:00|2679.88|2677.68|2680.38|2678.18|2682.88|2680.68|2679.88|2677.68|51
1585882800000|2020-04-03 03:00:00|2680.88|2678.68|2681.88|2679.68|2682.88|2680.68|2680.88|2678.68|71
1585883100000|2020-04-03 03:05:00|2680.88|2678.68|2681.38|2679.18|2682.88|2680.68|2680.38|2678.18|148
1585883400000|2020-04-03 03:10:00|2680.88|2678.68|2678.88|2676.68|2680.88|2678.68|2677.38|2675.18|104
1585883700000|2020-04-03 03:15:00|2678.38|2676.18|2678.38|2676.18|2679.88|2677.68|2677.88|2675.68|32
1585884000000|2020-04-03 03:20:00|2677.88|2675.68|2674.38|2672.18|2677.88|2675.68|2672.88|2670.68|93
1585884300000|2020-04-03 03:25:00|2673.88|2671.68|2677.38|2675.18|2678.88|2676.68|2673.38|2671.18|85
1585884600000|2020-04-03 03:30:00|2677.88|2675.68|2671.38|2669.18|2677.88|2675.68|2669.88|2667.68|108
1585884900000|2020-04-03 03:35:00|2671.88|2669.68|2674.88|2672.68|2676.38|2674.18|2670.88|2668.68|79
1585885200000|2020-04-03 03:40:00|2675.38|2673.18|2672.88|2670.68|2676.88|2674.68|2672.38|2670.18|46
1585885500000|2020-04-03 03:45:00|2673.38|2671.18|2672.88|2670.68|2673.88|2671.68|2670.88|2668.68|51
1585885800000|2020-04-03 03:50:00|2673.88|2671.68|2673.88|2671.68|2674.88|2672.68|2671.38|2669.18|67
1585886100000|2020-04-03 03:55:00|2674.38|2672.18|2674.38|2672.18|2675.88|2673.68|2672.88|2670.68|41
1585886400000|2020-04-03 04:00:00|2674.88|2672.68|2675.88|2673.68|2675.88|2673.68|2670.88|2668.68|87
1585886700000|2020-04-03 04:05:00|2675.38|2673.18|2669.88|2667.68|2675.38|2673.18|2669.88|2667.68|96
1585887000000|2020-04-03 04:10:00|2670.88|2668.68|2666.88|2664.68|2670.88|2668.68|2665.38|2663.18|165
1585887300000|2020-04-03 04:15:00|2666.38|2664.18|2663.88|2661.68|2668.88|2666.68|2663.88|2661.68|130
1585887600000|2020-04-03 04:20:00|2664.88|2662.68|2666.88|2664.68|2666.88|2664.68|2663.88|2661.68|66
1585887900000|2020-04-03 04:25:00|2667.38|2665.18|2665.88|2663.68|2668.88|2666.68|2665.88|2663.68|33
1585888200000|2020-04-03 04:30:00|2665.38|2663.18|2664.88|2662.68|2665.88|2663.68|2662.88|2660.68|59
1585888500000|2020-04-03 04:35:00|2664.38|2662.18|2662.88|2660.68|2665.88|2663.68|2660.88|2658.68|288
1585888800000|2020-04-03 04:40:00|2663.38|2661.18|2664.88|2662.68|2665.88|2663.68|2662.88|2660.68|257
1585889100000|2020-04-03 04:45:00|2665.38|2663.18|2667.88|2665.68|2670.88|2668.68|2664.88|2662.68|230
1585889400000|2020-04-03 04:50:00|2667.38|2665.18|2664.88|2662.68|2668.88|2666.68|2664.38|2662.18|129
1585889700000|2020-04-03 04:55:00|2664.38|2662.18|2667.88|2665.68|2667.88|2665.68|2663.88|2661.68|109
1585890000000|2020-04-03 05:00:00|2666.88|2664.68|2670.88|2668.68|2671.88|2669.68|2666.88|2664.68|202
1585890300000|2020-04-03 05:05:00|2670.38|2668.18|2669.38|2667.18|2671.38|2669.18|2667.38|2665.18|289
1585890600000|2020-04-03 05:10:00|2669.88|2667.68|2659.88|2657.68|2669.88|2667.68|2659.88|2657.68|1015
1585890900000|2020-04-03 05:15:00|2660.88|2658.68|2659.88|2657.68|2661.88|2659.68|2659.88|2657.68|116
1585891200000|2020-04-03 05:20:00|2660.88|2658.68|2663.88|2661.68|2663.88|2661.68|2659.38|2657.18|228
1585891500000|2020-04-03 05:25:00|2663.38|2661.18|2659.88|2657.68|2663.38|2661.18|2657.88|2655.68|189
1585891800000|2020-04-03 05:30:00|2659.38|2657.18|2663.88|2661.68|2664.88|2662.68|2658.88|2656.68|378
1585892100000|2020-04-03 05:35:00|2663.38|2661.18|2669.88|2667.68|2670.88|2668.68|2662.88|2660.68|506
1585892400000|2020-04-03 05:40:00|2670.38|2668.18|2673.88|2671.68|2678.38|2676.18|2669.38|2667.18|766
1585892700000|2020-04-03 05:45:00|2673.38|2671.18|2673.88|2671.68|2675.88|2673.68|2669.88|2667.68|654
1585893000000|2020-04-03 05:50:00|2674.88|2672.68|2674.88|2672.68|2675.38|2673.18|2668.88|2666.68|1120
1585893300000|2020-04-03 05:55:00|2675.88|2673.68|2680.88|2678.68|2685.38|2683.18|2675.88|2673.68|2772
1585893600000|2020-04-03 06:00:00|2680.63|2678.93|2672.63|2670.93|2680.63|2678.93|2671.63|2669.93|2871
1585893900000|2020-04-03 06:05:00|2673.63|2671.93|2667.63|2665.93|2673.63|2671.93|2665.63|2663.93|2717
1585894200000|2020-04-03 06:10:00|2668.63|2666.93|2668.13|2666.43|2672.63|2670.93|2666.63|2664.93|3456
1585894500000|2020-04-03 06:15:00|2668.63|2666.93|2671.63|2669.93|2672.63|2670.93|2668.63|2666.93|1000
1585894800000|2020-04-03 06:20:00|2670.63|2668.93|2669.63|2667.93|2671.63|2669.93|2666.63|2664.93|2561
1585895100000|2020-04-03 06:25:00|2670.63|2668.93|2668.63|2666.93|2671.63|2669.93|2667.63|2665.93|2024
1585895400000|2020-04-03 06:30:00|2668.13|2666.43|2673.63|2671.93|2675.63|2673.93|2668.13|2666.43|2286
1585895700000|2020-04-03 06:35:00|2674.63|2672.93|2671.13|2669.43|2674.63|2672.93|2669.63|2667.93|1269
1585896000000|2020-04-03 06:40:00|2670.63|2668.93|2675.63|2673.93|2676.63|2674.93|2670.63|2668.93|1328
1585896300000|2020-04-03 06:45:00|2676.63|2674.93|2682.63|2680.93|2685.63|2683.93|2675.63|2673.93|2137
1585896600000|2020-04-03 06:50:00|2683.63|2681.93|2684.63|2682.93|2687.63|2685.93|2682.63|2680.93|1369
1585896900000|2020-04-03 06:55:00|2685.63|2683.93|2681.63|2679.93|2687.13|2685.43|2680.63|2678.93|4707
1585897200000|2020-04-03 07:00:00|2683.13|2681.43|2681.63|2679.93|2684.63|2682.93|2669.63|2667.93|11521
1585897500000|2020-04-03 07:05:00|2682.13|2680.43|2674.63|2672.93|2687.63|2685.93|2673.63|2671.93|7828
1585897800000|2020-04-03 07:10:00|2673.63|2671.93|2675.63|2673.93|2678.63|2676.93|2671.63|2669.93|4708
1585898100000|2020-04-03 07:15:00|2674.63|2672.93|2666.63|2664.93|2674.63|2672.93|2663.13|2661.43|5385
1585898400000|2020-04-03 07:20:00|2665.63|2663.93|2663.63|2661.93|2668.63|2666.93|2659.63|2657.93|7981
1585898700000|2020-04-03 07:25:00|2664.63|2662.93|2672.63|2670.93|2673.63|2671.93|2664.63|2662.93|4764
1585899000000|2020-04-03 07:30:00|2671.63|2669.93|2677.63|2675.93|2678.63|2676.93|2671.63|2669.93|5192
1585899300000|2020-04-03 07:35:00|2678.63|2676.93|2678.63|2676.93|2680.63|2678.93|2672.63|2670.93|5260
1585899600000|2020-04-03 07:40:00|2677.63|2675.93|2683.63|2681.93|2688.63|2686.93|2675.63|2673.93|6331
1585899900000|2020-04-03 07:45:00|2682.63|2680.93|2680.63|2678.93|2684.63|2682.93|2679.63|2677.93|2856
1585900200000|2020-04-03 07:50:00|2679.63|2677.93|2677.63|2675.93|2684.63|2682.93|2676.63|2674.93|4134
1585900500000|2020-04-03 07:55:00|2677.13|2675.43|2678.63|2676.93|2681.63|2679.93|2671.63|2669.93|5466
1585900800000|2020-04-03 08:00:00|2677.63|2675.93|2678.63|2676.93|2681.63|2679.93|2675.63|2673.93|4578
1585901100000|2020-04-03 08:05:00|2679.63|2677.93|2684.63|2682.93|2684.63|2682.93|2679.63|2677.93|3988
1585901400000|2020-04-03 08:10:00|2683.63|2681.93|2683.63|2681.93|2684.63|2682.93|2679.63|2677.93|2399
1585901700000|2020-04-03 08:15:00|2682.63|2680.93|2681.63|2679.93|2687.63|2685.93|2681.63|2679.93|4405
1585902000000|2020-04-03 08:20:00|2680.63|2678.93|2678.63|2676.93|2680.63|2678.93|2676.63|2674.93|4492
1585902300000|2020-04-03 08:25:00|2679.13|2677.43|2676.63|2674.93|2679.13|2677.43|2671.63|2669.93|5536
1585902600000|2020-04-03 08:30:00|2674.63|2672.93|2669.63|2667.93|2677.63|2675.93|2669.63|2667.93|7584
1585902900000|2020-04-03 08:35:00|2668.63|2666.93|2670.63|2668.93|2673.63|2671.93|2666.63|2664.93|6377
1585903200000|2020-04-03 08:40:00|2669.63|2667.93|2673.63|2671.93|2673.63|2671.93|2668.63|2666.93|9363
1585903500000|2020-04-03 08:45:00|2674.63|2672.93|2673.63|2671.93|2674.63|2672.93|2671.63|2669.93|2805
1585903800000|2020-04-03 08:50:00|2672.63|2670.93|2673.63|2671.93|2674.63|2672.93|2669.63|2667.93|4226
1585904100000|2020-04-03 08:55:00|2674.13|2672.43|2673.63|2671.93|2675.63|2673.93|2673.63|2671.93|4616
1585904400000|2020-04-03 09:00:00|2674.63|2672.93|2671.63|2669.93|2679.63|2677.93|2671.63|2669.93|3280
1585904700000|2020-04-03 09:05:00|2672.63|2670.93|2669.63|2667.93|2672.63|2670.93|2667.63|2665.93|3303
1585905000000|2020-04-03 09:10:00|2668.63|2666.93|2671.63|2669.93|2671.63|2669.93|2668.63|2666.93|2065
1585905300000|2020-04-03 09:15:00|2670.63|2668.93|2665.63|2663.93|2671.63|2669.93|2664.63|2662.93|5093
1585905600000|2020-04-03 09:20:00|2664.63|2662.93|2664.63|2662.93|2665.63|2663.93|2660.63|2658.93|7431
1585905900000|2020-04-03 09:25:00|2665.63|2663.93|2669.63|2667.93|2669.63|2667.93|2663.63|2661.93|4228
1585906200000|2020-04-03 09:30:00|2670.63|2668.93|2668.63|2666.93|2672.63|2670.93|2667.63|2665.93|5606
1585906500000|2020-04-03 09:35:00|2669.13|2667.43|2665.63|2663.93|2670.63|2668.93|2664.63|2662.93|7364
1585906800000|2020-04-03 09:40:00|2664.63|2662.93|2668.63|2666.93|2674.63|2672.93|2664.63|2662.93|6921
1585907100000|2020-04-03 09:45:00|2668.13|2666.43|2666.63|2664.93|2669.63|2667.93|2663.63|2661.93|3789
1585907400000|2020-04-03 09:50:00|2665.63|2663.93|2667.63|2665.93|2669.63|2667.93|2662.63|2660.93|8749
1585907700000|2020-04-03 09:55:00|2666.63|2664.93|2670.63|2668.93|2670.63|2668.93|2663.63|2661.93|11129
1585908000000|2020-04-03 10:00:00|2669.63|2667.93|2670.63|2668.93|2672.63|2670.93|2668.63|2666.93|4670
1585908300000|2020-04-03 10:05:00|2671.63|2669.93|2675.63|2673.93|2675.63|2673.93|2670.63|2668.93|6085
1585908600000|2020-04-03 10:10:00|2675.13|2673.43|2675.13|2673.43|2675.63|2673.93|2669.63|2667.93|4391
1585908900000|2020-04-03 10:15:00|2675.63|2673.93|2674.63|2672.93|2677.63|2675.93|2673.63|2671.93|7246
1585909200000|2020-04-03 10:20:00|2675.63|2673.93|2676.63|2674.93|2677.63|2675.93|2671.63|2669.93|5029
1585909500000|2020-04-03 10:25:00|2676.13|2674.43|2676.63|2674.93|2677.63|2675.93|2675.63|2673.93|21348
1585909800000|2020-04-03 10:30:00|2676.13|2674.43|2682.63|2680.93|2682.63|2680.93|2675.63|2673.93|8134
1585910100000|2020-04-03 10:35:00|2683.63|2681.93|2677.63|2675.93|2683.63|2681.93|2677.63|2675.93|2008
1585910400000|2020-04-03 10:40:00|2677.13|2675.43|2676.13|2674.43|2677.63|2675.93|2675.63|2673.93|3062
1585910700000|2020-04-03 10:45:00|2676.63|2674.93|2679.63|2677.93|2681.63|2679.93|2676.63|2674.93|10537
1585911000000|2020-04-03 10:50:00|2680.63|2678.93|2680.63|2678.93|2681.63|2679.93|2679.63|2677.93|2577
1585911300000|2020-04-03 10:55:00|2679.63|2677.93|2676.13|2674.43|2681.63|2679.93|2675.63|2673.93|3763
1585911600000|2020-04-03 11:00:00|2676.63|2674.93|2678.63|2676.93|2679.63|2677.93|2672.63|2670.93|6426
1585911900000|2020-04-03 11:05:00|2679.63|2677.93|2673.63|2671.93|2679.63|2677.93|2672.63|2670.93|8307
1585912200000|2020-04-03 11:10:00|2672.63|2670.93|2673.63|2671.93|2673.63|2671.93|2671.63|2669.93|2839
1585912500000|2020-04-03 11:15:00|2674.13|2672.43|2672.63|2670.93|2676.63|2674.93|2671.63|2669.93|3086
1585912800000|2020-04-03 11:20:00|2673.63|2671.93|2674.63|2672.93|2675.63|2673.93|2673.63|2671.93|3172
1585913100000|2020-04-03 11:25:00|2674.13|2672.43|2675.63|2673.93|2675.63|2673.93|2672.63|2670.93|2716
1585913400000|2020-04-03 11:30:00|2675.13|2673.43|2679.63|2677.93|2679.63|2677.93|2673.63|2671.93|4785
1585913700000|2020-04-03 11:35:00|2679.13|2677.43|2679.63|2677.93|2680.63|2678.93|2678.63|2676.93|3249
1585914000000|2020-04-03 11:40:00|2678.63|2676.93|2677.63|2675.93|2678.63|2676.93|2677.13|2675.43|1435
1585914300000|2020-04-03 11:45:00|2678.63|2676.93|2685.63|2683.93|2687.63|2685.93|2677.63|2675.93|6702
1585914600000|2020-04-03 11:50:00|2684.63|2682.93|2686.45|2684.75|2688.63|2686.93|2683.63|2681.93|2914
1585914900000|2020-04-03 11:55:00|2687.45|2685.75|2691.15|2689.45|2695.15|2693.45|2681.15|2679.45|11871
1585915200000|2020-04-03 12:00:00|2690.65|2688.95|2687.15|2685.45|2693.15|2691.45|2687.15|2685.45|4769
1585915500000|2020-04-03 12:05:00|2686.15|2684.45|2683.65|2681.95|2688.15|2686.45|2683.15|2681.45|4113
1585915800000|2020-04-03 12:10:00|2683.15|2681.45|2683.15|2681.45|2686.65|2684.95|2681.15|2679.45|4311
1585916100000|2020-04-03 12:15:00|2682.15|2680.45|2678.15|2676.45|2684.15|2682.45|2678.15|2676.45|8028
1585916400000|2020-04-03 12:20:00|2677.15|2675.45|2679.15|2677.45|2681.15|2679.45|2676.15|2674.45|5658
1585916700000|2020-04-03 12:25:00|2678.15|2676.45|2675.15|2673.45|2680.15|2678.45|2669.15|2667.45|5556
1585917000000|2020-04-03 12:30:00|2674.15|2672.45|2679.15|2677.45|2683.15|2681.45|2666.15|2664.45|12651
1585917300000|2020-04-03 12:35:00|2680.15|2678.45|2679.15|2677.45|2680.65|2678.95|2676.65|2674.95|7191
1585917600000|2020-04-03 12:40:00|2678.15|2676.45|2677.15|2675.45|2682.15|2680.45|2675.15|2673.45|7131
1585917900000|2020-04-03 12:45:00|2676.15|2674.45|2679.15|2677.45|2681.15|2679.45|2673.15|2671.45|6256
1585918200000|2020-04-03 12:50:00|2678.15|2676.45|2677.15|2675.45|2681.15|2679.45|2675.15|2673.45|4708
1585918500000|2020-04-03 12:55:00|2676.15|2674.45|2677.15|2675.45|2677.15|2675.45|2673.15|2671.45|4632
1585918800000|2020-04-03 13:00:00|2676.15|2674.45|2679.15|2677.45|2680.15|2678.45|2675.15|2673.45|8592
1585919100000|2020-04-03 13:05:00|2680.15|2678.45|2670.15|2668.45|2680.15|2678.45|2669.15|2667.45|5775
1585919400000|2020-04-03 13:10:00|2669.15|2667.45|2670.15|2668.45|2672.15|2670.45|2667.15|2665.45|11529
1585919700000|2020-04-03 13:15:00|2672.15|2670.45|2669.15|2667.45|2673.15|2671.45|2669.15|2667.45|11771
1585920000000|2020-04-03 13:20:00|2669.65|2667.95|2672.15|2670.45|2674.15|2672.45|2669.15|2667.45|4916
1585920300000|2020-04-03 13:25:00|2673.15|2671.45|2672.15|2670.45|2675.15|2673.45|2671.15|2669.45|4346
1585920600000|2020-04-03 13:30:00|2671.15|2669.45|2678.15|2676.45|2679.15|2677.45|2669.15|2667.45|12304
1585920900000|2020-04-03 13:35:00|2679.15|2677.45|2679.15|2677.45|2679.15|2677.45|2674.15|2672.45|5069
1585921200000|2020-04-03 13:40:00|2678.15|2676.45|2683.15|2681.45|2688.15|2686.45|2677.65|2675.95|7728
1585921500000|2020-04-03 13:45:00|2682.65|2680.95|2678.15|2676.45|2685.15|2683.45|2678.15|2676.45|10360
1585921800000|2020-04-03 13:50:00|2679.15|2677.45|2673.15|2671.45|2680.15|2678.45|2670.15|2668.45|8217
1585922100000|2020-04-03 13:55:00|2672.15|2670.45|2674.65|2672.95|2679.15|2677.45|2672.15|2670.45|6055
1585922400000|2020-04-03 14:00:00|2675.15|2673.45|2671.15|2669.45|2680.15|2678.45|2671.15|2669.45|6214
1585922700000|2020-04-03 14:05:00|2672.15|2670.45|2680.15|2678.45|2683.15|2681.45|2671.15|2669.45|8524
1585923000000|2020-04-03 14:10:00|2680.75|2679.05|2677.75|2676.05|2681.75|2680.05|2676.75|2675.05|18169
1585923300000|2020-04-03 14:15:00|2676.75|2675.05|2668.75|2667.05|2677.75|2676.05|2667.75|2666.05|7087
1585923600000|2020-04-03 14:20:00|2669.75|2668.05|2673.75|2672.05|2673.75|2672.05|2665.75|2664.05|7633
1585923900000|2020-04-03 14:25:00|2672.75|2671.05|2670.75|2669.05|2673.75|2672.05|2668.75|2667.05|6133
1585924200000|2020-04-03 14:30:00|2671.75|2670.05|2669.75|2668.05|2672.75|2671.05|2666.75|2665.05|5228
1585924500000|2020-04-03 14:35:00|2668.75|2667.05|2665.75|2664.05|2671.75|2670.05|2662.75|2661.05|7594
1585924800000|2020-04-03 14:40:00|2666.75|2665.05|2670.75|2669.05|2670.75|2669.05|2664.75|2663.05|6799
1585925100000|2020-04-03 14:45:00|2669.75|2668.05|2670.75|2669.05|2672.75|2671.05|2667.75|2666.05|8760
1585925400000|2020-04-03 14:50:00|2669.75|2668.05|2667.75|2666.05|2673.75|2672.05|2666.75|2665.05|8492
1585925700000|2020-04-03 14:55:00|2668.75|2667.05|2672.75|2671.05|2673.75|2672.05|2666.75|2665.05|8248
1585926000000|2020-04-03 15:00:00|2673.75|2672.05|2673.75|2672.05|2675.75|2674.05|2672.75|2671.05|10517
1585926300000|2020-04-03 15:05:00|2672.75|2671.05|2668.75|2667.05|2673.75|2672.05|2665.75|2664.05|12068
1585926600000|2020-04-03 15:10:00|2667.75|2666.05|2666.75|2665.05|2668.75|2667.05|2664.75|2663.05|11729
1585926900000|2020-04-03 15:15:00|2665.75|2664.05|2665.75|2664.05|2668.75|2667.05|2664.75|2663.05|9029
1585927200000|2020-04-03 15:20:00|2666.75|2665.05|2658.75|2657.05|2667.75|2666.05|2657.75|2656.05|13670
1585927500000|2020-04-03 15:25:00|2657.75|2656.05|2662.75|2661.05|2665.75|2664.05|2656.75|2655.05|30356
1585927800000|2020-04-03 15:30:00|2661.75|2660.05|2663.75|2662.05|2665.75|2664.05|2657.75|2656.05|56830
1585928100000|2020-04-03 15:35:00|2664.75|2663.05|2665.75|2664.05|2668.75|2667.05|2660.75|2659.05|37618
1585928400000|2020-04-03 15:40:00|2664.75|2663.05|2657.75|2656.05|2666.75|2665.05|2656.75|2655.05|12296
1585928700000|2020-04-03 15:45:00|2656.75|2655.05|2656.75|2655.05|2659.75|2658.05|2652.75|2651.05|16379
1585929000000|2020-04-03 15:50:00|2655.75|2654.05|2657.75|2656.05|2658.75|2657.05|2652.75|2651.05|5663
1585929300000|2020-04-03 15:55:00|2658.75|2657.05|2658.75|2657.05|2662.75|2661.05|2657.75|2656.05|5456
1585929600000|2020-04-03 16:00:00|2659.75|2658.05|2656.75|2655.05|2660.75|2659.05|2653.75|2652.05|6039
1585929900000|2020-04-03 16:05:00|2655.75|2654.05|2649.75|2648.05|2655.75|2654.05|2647.75|2646.05|6921
1585930200000|2020-04-03 16:10:00|2650.75|2649.05|2649.75|2648.05|2652.25|2650.55|2648.75|2647.05|3499
1585930500000|2020-04-03 16:15:00|2650.75|2649.05|2646.75|2645.05|2651.75|2650.05|2645.75|2644.05|4739
1585930800000|2020-04-03 16:20:00|2646.25|2644.55|2650.75|2649.05|2653.25|2651.55|2645.75|2644.05|4932
1585931100000|2020-04-03 16:25:00|2650.25|2648.55|2649.75|2648.05|2652.25|2650.55|2646.75|2645.05|18083
1585931400000|2020-04-03 16:30:00|2648.75|2647.05|2651.75|2650.05|2653.75|2652.05|2647.75|2646.05|2232
1585931700000|2020-04-03 16:35:00|2651.25|2649.55|2654.75|2653.05|2654.75|2653.05|2650.25|2648.55|3081
1585932000000|2020-04-03 16:40:00|2653.75|2652.05|2654.75|2653.05|2655.75|2654.05|2651.75|2650.05|2234
1585932300000|2020-04-03 16:45:00|2654.25|2652.55|2647.75|2646.05|2654.75|2653.05|2646.75|2645.05|2846
1585932600000|2020-04-03 16:50:00|2647.25|2645.55|2648.75|2647.05|2650.75|2649.05|2646.75|2645.05|1078
1585932900000|2020-04-03 16:55:00|2648.25|2646.55|2652.75|2651.05|2652.75|2651.05|2647.75|2646.05|1288
1585933200000|2020-04-03 17:00:00|2652.25|2650.55|2651.75|2650.05|2653.75|2652.05|2650.75|2649.05|1253
1585933500000|2020-04-03 17:05:00|2652.75|2651.05|2654.75|2653.05|2654.75|2653.05|2650.75|2649.05|1833
1585933800000|2020-04-03 17:10:00|2654.25|2652.55|2649.75|2648.05|2654.75|2653.05|2649.75|2648.05|802
1585934100000|2020-04-03 17:15:00|2650.75|2649.05|2655.75|2654.05|2656.75|2655.05|2650.75|2649.05|2860
1585934400000|2020-04-03 17:20:00|2656.25|2654.55|2649.75|2648.05|2656.75|2655.05|2649.75|2648.05|1659
1585934700000|2020-04-03 17:25:00|2650.25|2648.55|2646.75|2645.05|2650.25|2648.55|2644.75|2643.05|2455
1585935000000|2020-04-03 17:30:00|2646.25|2644.55|2643.75|2642.05|2646.25|2644.55|2642.75|2641.05|1557
1585935300000|2020-04-03 17:35:00|2644.75|2643.05|2642.75|2641.05|2644.75|2643.05|2641.75|2640.05|4029
1585935600000|2020-04-03 17:40:00|2641.75|2640.05|2643.75|2642.05|2643.75|2642.05|2640.75|2639.05|3192
1585935900000|2020-04-03 17:45:00|2644.25|2642.55|2644.75|2643.05|2647.75|2646.05|2643.75|2642.05|1409
1585936200000|2020-04-03 17:50:00|2645.25|2643.55|2643.75|2642.05|2645.75|2644.05|2642.75|2641.05|2003
1585936500000|2020-04-03 17:55:00|2643.25|2641.55|2642.75|2641.05|2643.75|2642.05|2640.75|2639.05|3022
1585936800000|2020-04-03 18:00:00|2643.25|2641.55|2641.75|2640.05|2644.75|2643.05|2638.75|2637.05|1867
1585937100000|2020-04-03 18:05:00|2641.25|2639.55|2640.75|2639.05|2642.75|2641.05|2639.75|2638.05|1559
1585937400000|2020-04-03 18:10:00|2639.75|2638.05|2638.75|2637.05|2639.75|2638.05|2635.75|2634.05|2589
1585937700000|2020-04-03 18:15:00|2639.75|2638.05|2637.75|2636.05|2639.75|2638.05|2636.75|2635.05|936
1585938000000|2020-04-03 18:20:00|2638.75|2637.05|2640.75|2639.05|2641.75|2640.05|2637.75|2636.05|852
1585938300000|2020-04-03 18:25:00|2640.25|2638.55|2645.75|2644.05|2645.75|2644.05|2639.25|2637.55|951
1585938600000|2020-04-03 18:30:00|2644.75|2643.05|2642.75|2641.05|2644.75|2643.05|2639.75|2638.05|1136
1585938900000|2020-04-03 18:35:00|2643.25|2641.55|2640.75|2639.05|2643.75|2642.05|2639.75|2638.05|678
1585939200000|2020-04-03 18:40:00|2641.75|2640.05|2637.75|2636.05|2642.75|2641.05|2637.75|2636.05|343
1585939500000|2020-04-03 18:45:00|2638.75|2637.05|2642.75|2641.05|2643.75|2642.05|2638.25|2636.55|796
1585939800000|2020-04-03 18:50:00|2643.75|2642.05|2646.75|2645.05|2650.75|2649.05|2642.75|2641.05|1393
1585940100000|2020-04-03 18:55:00|2647.25|2645.55|2651.75|2650.05|2651.75|2650.05|2646.75|2645.05|1214
1585940400000|2020-04-03 19:00:00|2652.75|2651.05|2649.75|2648.05|2655.75|2654.05|2647.75|2646.05|1882
1585940700000|2020-04-03 19:05:00|2650.75|2649.05|2645.75|2644.05|2650.75|2649.05|2645.75|2644.05|776
1585941000000|2020-04-03 19:10:00|2645.25|2643.55|2646.75|2645.05|2648.25|2646.55|2644.75|2643.05|1580
1585941300000|2020-04-03 19:15:00|2645.75|2644.05|2649.75|2648.05|2654.25|2652.55|2644.75|2643.05|1403
1585941600000|2020-04-03 19:20:00|2650.25|2648.55|2644.75|2643.05|2651.75|2650.05|2644.75|2643.05|1840
1585941900000|2020-04-03 19:25:00|2643.75|2642.05|2647.75|2646.05|2648.75|2647.05|2643.75|2642.05|1116
1585942200000|2020-04-03 19:30:00|2648.75|2647.05|2644.75|2643.05|2652.75|2651.05|2643.75|2642.05|1321
1585942500000|2020-04-03 19:35:00|2644.25|2642.55|2642.75|2641.05|2648.75|2647.05|2642.75|2641.05|1085
1585942800000|2020-04-03 19:40:00|2643.75|2642.05|2639.75|2638.05|2644.75|2643.05|2639.75|2638.05|1508
1585943100000|2020-04-03 19:45:00|2640.25|2638.55|2652.75|2651.05|2653.75|2652.05|2640.25|2638.55|2722
1585943400000|2020-04-03 19:50:00|2653.75|2652.05|2662.75|2661.05|2663.75|2662.05|2653.75|2652.05|5222
1585943700000|2020-04-03 19:55:00|2661.75|2660.05|2656.75|2655.05|2665.75|2664.05|2652.75|2651.05|10014
1585944000000|2020-04-03 20:00:00|2660.9|2657.7|2663.5|2660.3|2665.4|2662.2|2658|2654.8|202
1585944300000|2020-04-03 20:05:00|2663.3|2660.1|2665.7|2662.5|2668.3|2665.1|2663.3|2660.1|0
1585944600000|2020-04-03 20:10:00|2665.5|2662.3|2664|2660.8|2670|2666.8|2663.8|2660.6|0
1585944900000|2020-04-03 20:15:00|2664.1|2660.9|2664.9|2661.7|2665.4|2662.2|2664.1|2660.9|0
1585945200000|2020-04-03 20:20:00|2665.1|2661.9|2664.6|2661.4|2665.1|2661.9|2664|2660.8|0
1585945500000|2020-04-03 20:25:00|2664.8|2661.6|2664.2|2661|2664.9|2661.7|2663.5|2660.3|0
1585945800000|2020-04-03 20:30:00|2664.3|2661.1|2663.6|2660.4|2666.7|2663.5|2662.4|2659.2|0
1585946100000|2020-04-03 20:35:00|2664.1|2660.9|2662|2658.8|2664.1|2660.9|2660.5|2657.3|0
1585946400000|2020-04-03 20:40:00|2661.7|2658.5|2661.5|2658.3|2662.4|2659.2|2660.8|2657.6|0
1585946700000|2020-04-03 20:45:00|2661.7|2658.5|2663.4|2660.2|2663.4|2660.2|2661.2|2658|0
1585947000000|2020-04-03 20:50:00|2663.1|2659.9|2663.1|2659.9|2666|2662.8|2661.7|2658.5|0
1585947300000|2020-04-03 20:55:00|2662.9|2659.7|2663.3|2660.1|2664.3|2661.1|2661.5|2658.3|0
1586124000000|2020-04-05 22:00:00|2695.9|2692.7|2694.5|2691.3|2699.7|2696.5|2691.3|2688.1|0
1586124300000|2020-04-05 22:05:00|2694.6|2691.4|2693.6|2690.4|2698.5|2695.3|2689.6|2686.4|0
1586124600000|2020-04-05 22:10:00|2693.7|2690.5|2691.1|2687.9|2695.3|2692.1|2690.6|2687.4|0
1586124900000|2020-04-05 22:15:00|2691|2687.8|2691.5|2688.3|2691.6|2688.4|2684.8|2681.6|0
1586125200000|2020-04-05 22:20:00|2691.6|2688.4|2697.3|2694.1|2697.3|2694.1|2689.7|2686.5|0
1586125500000|2020-04-05 22:25:00|2697.5|2694.3|2694.2|2691|2697.5|2694.3|2693.5|2690.3|0
1586125800000|2020-04-05 22:30:00|2694.3|2691.1|2693|2689.8|2694.4|2691.2|2690.8|2687.6|0
1586126100000|2020-04-05 22:35:00|2693.1|2689.9|2691.6|2688.4|2694.1|2690.9|2690.4|2687.2|0
1586126400000|2020-04-05 22:40:00|2691.8|2688.6|2693.2|2690|2695.4|2692.2|2691.3|2688.1|0
1586126700000|2020-04-05 22:45:00|2693.3|2690.1|2693.6|2690.4|2695.6|2692.4|2693.2|2690|0
1586127000000|2020-04-05 22:50:00|2693.5|2690.3|2691.3|2688.1|2693.5|2690.3|2690.6|2687.4|0
1586127300000|2020-04-05 22:55:00|2691.1|2687.9|2692.3|2689.1|2693.2|2690|2690.8|2687.6|0
1586127600000|2020-04-05 23:00:00|2692.5|2689.3|2696.2|2693|2696.8|2693.6|2692|2688.8|0
1586127900000|2020-04-05 23:05:00|2696.1|2692.9|2699.1|2695.9|2700.7|2697.5|2695.9|2692.7|0
1586128200000|2020-04-05 23:10:00|2699.2|2696|2698.7|2695.5|2700.1|2696.9|2697.8|2694.6|0
1586128500000|2020-04-05 23:15:00|2699|2695.8|2698.1|2694.9|2699.9|2696.7|2697.8|2694.6|0
1586128800000|2020-04-05 23:20:00|2698.2|2695|2696.3|2693.1|2699.4|2696.2|2696.1|2692.9|0
1586129100000|2020-04-05 23:25:00|2696.4|2693.2|2697.2|2694|2698|2694.8|2695.6|2692.4|0
1586129400000|2020-04-05 23:30:00|2697|2693.8|2690.1|2686.9|2697.2|2694|2689.7|2686.5|0
1586129700000|2020-04-05 23:35:00|2690.4|2687.2|2691.7|2688.5|2693.3|2690.1|2690.4|2687.2|0
1586130000000|2020-04-05 23:40:00|2691.8|2688.6|2691.6|2688.4|2692|2688.8|2689.2|2686|0
1586130300000|2020-04-05 23:45:00|2691.8|2688.6|2692.3|2689.1|2693.2|2690|2690.9|2687.7|0
1586130600000|2020-04-05 23:50:00|2692.4|2689.2|2692.8|2689.6|2695.4|2692.2|2691|2687.8|0
1586130900000|2020-04-05 23:55:00|2693.3|2690.1|2696.2|2693|2697.3|2694.1|2693.2|2690|0
1586131200000|2020-04-06 00:00:00|2696.3|2693.1|2696.3|2693.1|2701.6|2698.4|2695.5|2692.3|0
1586131500000|2020-04-06 00:05:00|2696.2|2693|2699|2695.8|2699.4|2696.2|2695.6|2692.4|0
1586131800000|2020-04-06 00:10:00|2698.7|2695.5|2701.6|2698.4|2702.2|2699|2697.3|2694.1|0
1586132100000|2020-04-06 00:15:00|2701.5|2698.3|2726|2723.8|2726|2723.8|2700|2697.8|2902
1586132400000|2020-04-06 00:20:00|2727|2724.8|2723|2720.8|2727|2724.8|2719.5|2717.3|874
1586132700000|2020-04-06 00:25:00|2722|2719.8|2724.5|2722.3|2725|2722.8|2720|2717.8|337
1586133000000|2020-04-06 00:30:00|2725|2722.8|2733|2730.8|2733.5|2731.3|2724|2721.8|2498
1586133300000|2020-04-06 00:35:00|2734|2731.8|2743|2740.8|2745|2742.8|2731|2728.8|2396
1586133600000|2020-04-06 00:40:00|2744|2741.8|2737|2734.8|2746|2743.8|2735.5|2733.3|1211
1586133900000|2020-04-06 00:45:00|2736.5|2734.3|2733|2730.8|2740.5|2738.3|2728.5|2726.3|670
1586134200000|2020-04-06 00:50:00|2732|2729.8|2734.5|2732.3|2736|2733.8|2732|2729.8|512
1586134500000|2020-04-06 00:55:00|2735|2732.8|2734|2731.8|2737|2734.8|2732.5|2730.3|352
1586134800000|2020-04-06 01:00:00|2733.5|2731.3|2737|2734.8|2741.5|2739.3|2731|2728.8|374
1586135100000|2020-04-06 01:05:00|2737.5|2735.3|2736|2733.8|2738|2735.8|2734|2731.8|203
1586135400000|2020-04-06 01:10:00|2735.5|2733.3|2738.5|2736.3|2740|2737.8|2732.5|2730.3|226
1586135700000|2020-04-06 01:15:00|2739|2736.8|2736.5|2734.3|2743.5|2741.3|2736|2733.8|192
1586136000000|2020-04-06 01:20:00|2736|2733.8|2740|2737.8|2740.5|2738.3|2734|2731.8|108
1586136300000|2020-04-06 01:25:00|2739.5|2737.3|2732|2729.8|2742|2739.8|2732|2729.8|97
1586136600000|2020-04-06 01:30:00|2731.5|2729.3|2728.5|2726.3|2733|2730.8|2727.5|2725.3|409
1586136900000|2020-04-06 01:35:00|2728|2725.8|2726.5|2724.3|2731.5|2729.3|2725|2722.8|412
1586137200000|2020-04-06 01:40:00|2726|2723.8|2723|2720.8|2728|2725.8|2720|2717.8|432
1586137500000|2020-04-06 01:45:00|2722.5|2720.3|2714.5|2712.3|2723|2720.8|2714.5|2712.3|453
1586137800000|2020-04-06 01:50:00|2714|2711.8|2715.5|2713.3|2721|2718.8|2712|2709.8|1183
1586138100000|2020-04-06 01:55:00|2715|2712.8|2723|2720.8|2723.5|2721.3|2713.5|2711.3|549
1586138400000|2020-04-06 02:00:00|2724|2721.8|2721.5|2719.3|2727|2724.8|2720.5|2718.3|162
1586138700000|2020-04-06 02:05:00|2722|2719.8|2726|2723.8|2729|2726.8|2722|2719.8|118
1586139000000|2020-04-06 02:10:00|2726.5|2724.3|2732|2729.8|2732.5|2730.3|2723|2720.8|292
1586139300000|2020-04-06 02:15:00|2733|2730.8|2729|2726.8|2735|2732.8|2727|2724.8|375
1586139600000|2020-04-06 02:20:00|2728.5|2726.3|2725|2722.8|2729.5|2727.3|2724.5|2722.3|149
1586139900000|2020-04-06 02:25:00|2724.5|2722.3|2725.5|2723.3|2729.5|2727.3|2721|2718.8|159
1586140200000|2020-04-06 02:30:00|2726|2723.8|2720|2717.8|2726.5|2724.3|2718|2715.8|131
1586140500000|2020-04-06 02:35:00|2719.5|2717.3|2725.5|2723.3|2727|2724.8|2719|2716.8|105
1586140800000|2020-04-06 02:40:00|2726|2723.8|2728|2725.8|2729.5|2727.3|2724.5|2722.3|220
1586141100000|2020-04-06 02:45:00|2728.5|2726.3|2725.5|2723.3|2733|2730.8|2725|2722.8|129
1586141400000|2020-04-06 02:50:00|2726|2723.8|2729.5|2727.3|2731.5|2729.3|2725.5|2723.3|101
1586141700000|2020-04-06 02:55:00|2730|2727.8|2731.5|2729.3|2733|2730.8|2729|2726.8|114
1586142000000|2020-04-06 03:00:00|2732|2729.8|2731.5|2729.3|2733|2730.8|2731|2728.8|73
1586142300000|2020-04-06 03:05:00|2732|2729.8|2726|2723.8|2732|2729.8|2725|2722.8|317
1586142600000|2020-04-06 03:10:00|2725|2722.8|2728|2725.8|2729|2726.8|2725|2722.8|311
1586142900000|2020-04-06 03:15:00|2727|2724.8|2729|2726.8|2729|2726.8|2725|2722.8|230
1586143200000|2020-04-06 03:20:00|2729.5|2727.3|2726|2723.8|2730|2727.8|2723|2720.8|127
1586143500000|2020-04-06 03:25:00|2727|2724.8|2731.5|2729.3|2732|2729.8|2726|2723.8|126
1586143800000|2020-04-06 03:30:00|2732|2729.8|2736.5|2734.3|2738|2735.8|2731.5|2729.3|486
1586144100000|2020-04-06 03:35:00|2737|2734.8|2736|2733.8|2739.5|2737.3|2733|2730.8|294
1586144400000|2020-04-06 03:40:00|2737|2734.8|2735.5|2733.3|2737|2734.8|2733|2730.8|353
1586144700000|2020-04-06 03:45:00|2736|2733.8|2733.5|2731.3|2737|2734.8|2732.5|2730.3|213
1586145000000|2020-04-06 03:50:00|2733|2730.8|2736.5|2734.3|2738|2735.8|2732|2729.8|118
1586145300000|2020-04-06 03:55:00|2737|2734.8|2738|2735.8|2739|2736.8|2736.5|2734.3|100
1586145600000|2020-04-06 04:00:00|2738.5|2736.3|2739.5|2737.3|2743|2740.8|2738.5|2736.3|211
1586145900000|2020-04-06 04:05:00|2740|2737.8|2737|2734.8|2742|2739.8|2733|2730.8|400
1586146200000|2020-04-06 04:10:00|2738|2735.8|2742.5|2740.3|2746|2743.8|2736|2733.8|243
1586146500000|2020-04-06 04:15:00|2742|2739.8|2740|2737.8|2746|2743.8|2739|2736.8|320
1586146800000|2020-04-06 04:20:00|2740.5|2738.3|2741|2738.8|2743|2740.8|2740|2737.8|80
1586147100000|2020-04-06 04:25:00|2740.5|2738.3|2741|2738.8|2744|2741.8|2740|2737.8|241
1586147400000|2020-04-06 04:30:00|2742|2739.8|2742|2739.8|2743|2740.8|2739|2736.8|309
1586147700000|2020-04-06 04:35:00|2742.5|2740.3|2747|2744.8|2748|2745.8|2742|2739.8|669
1586148000000|2020-04-06 04:40:00|2746.5|2744.3|2743|2740.8|2747|2744.8|2742|2739.8|395
1586148300000|2020-04-06 04:45:00|2743.5|2741.3|2743|2740.8|2746|2743.8|2740|2737.8|249
1586148600000|2020-04-06 04:50:00|2742.5|2740.3|2752|2749.8|2752|2749.8|2742.5|2740.3|817
1586148900000|2020-04-06 04:55:00|2751|2748.8|2753|2750.8|2754|2751.8|2750.5|2748.3|592
1586149200000|2020-04-06 05:00:00|2753.5|2751.3|2754.5|2752.3|2757|2754.8|2752.5|2750.3|504
1586149500000|2020-04-06 05:05:00|2755|2752.8|2747|2744.8|2756|2753.8|2745|2742.8|624
1586149800000|2020-04-06 05:10:00|2746.5|2744.3|2745|2742.8|2750|2747.8|2744.5|2742.3|307
1586150100000|2020-04-06 05:15:00|2746|2743.8|2744|2741.8|2747|2744.8|2743|2740.8|377
1586150400000|2020-04-06 05:20:00|2743.5|2741.3|2746|2743.8|2747|2744.8|2743.5|2741.3|507
1586150700000|2020-04-06 05:25:00|2745|2742.8|2745|2742.8|2746|2743.8|2740|2737.8|1991
1586151000000|2020-04-06 05:30:00|2746|2743.8|2755|2752.8|2756.5|2754.3|2745|2742.8|1412
1586151300000|2020-04-06 05:35:00|2754.5|2752.3|2760.5|2758.3|2761|2758.8|2753|2750.8|944
1586151600000|2020-04-06 05:40:00|2760|2757.8|2766|2763.8|2770|2767.8|2759|2756.8|3903
1586151900000|2020-04-06 05:45:00|2767|2764.8|2761|2758.8|2769|2766.8|2759|2756.8|3037
1586152200000|2020-04-06 05:50:00|2761.5|2759.3|2772|2769.8|2773|2770.8|2761|2758.8|3848
1586152500000|2020-04-06 05:55:00|2771|2768.8|2770|2767.8|2771|2768.8|2765|2762.8|4331
1586152800000|2020-04-06 06:00:00|2769.75|2768.05|2767.75|2766.05|2772.75|2771.05|2766.75|2765.05|5446
1586153100000|2020-04-06 06:05:00|2768.25|2766.55|2764.75|2763.05|2770.75|2769.05|2763.75|2762.05|3121
1586153400000|2020-04-06 06:10:00|2763.75|2762.05|2756.75|2755.05|2765.75|2764.05|2755.75|2754.05|3821
1586153700000|2020-04-06 06:15:00|2756.25|2754.55|2755.75|2754.05|2758.25|2756.55|2753.25|2751.55|2807
1586154000000|2020-04-06 06:20:00|2756.25|2754.55|2763.75|2762.05|2766.75|2765.05|2755.75|2754.05|3230
1586154300000|2020-04-06 06:25:00|2763.25|2761.55|2762.75|2761.05|2763.25|2761.55|2755.25|2753.55|3107
1586154600000|2020-04-06 06:30:00|2762.25|2760.55|2757.25|2755.55|2762.75|2761.05|2757.25|2755.55|1882
1586154900000|2020-04-06 06:35:00|2756.75|2755.05|2756.75|2755.05|2758.75|2757.05|2751.75|2750.05|4358
1586155200000|2020-04-06 06:40:00|2755.75|2754.05|2753.75|2752.05|2756.75|2755.05|2751.75|2750.05|2248
1586155500000|2020-04-06 06:45:00|2754.75|2753.05|2752.75|2751.05|2755.75|2754.05|2751.75|2750.05|3043
1586155800000|2020-04-06 06:50:00|2751.75|2750.05|2753.75|2752.05|2754.25|2752.55|2750.75|2749.05|3740
1586156100000|2020-04-06 06:55:00|2752.75|2751.05|2753.75|2752.05|2757.75|2756.05|2749.75|2748.05|5216
1586156400000|2020-04-06 07:00:00|2753.25|2751.55|2759.75|2758.05|2762.75|2761.05|2745.75|2744.05|19963
1586156700000|2020-04-06 07:05:00|2758.75|2757.05|2760.75|2759.05|2760.75|2759.05|2753.75|2752.05|12894
1586157000000|2020-04-06 07:10:00|2759.75|2758.05|2765.75|2764.05|2765.75|2764.05|2758.75|2757.05|10359
1586157300000|2020-04-06 07:15:00|2765.25|2763.55|2767.75|2766.05|2767.75|2766.05|2761.75|2760.05|10609
1586157600000|2020-04-06 07:20:00|2766.75|2765.05|2765.75|2764.05|2770.75|2769.05|2765.75|2764.05|8843
1586157900000|2020-04-06 07:25:00|2764.75|2763.05|2769.75|2768.05|2770.75|2769.05|2760.75|2759.05|6084
1586158200000|2020-04-06 07:30:00|2770.75|2769.05|2763.75|2762.05|2772.75|2771.05|2761.75|2760.05|11221
1586158500000|2020-04-06 07:35:00|2763.25|2761.55|2761.75|2760.05|2763.75|2762.05|2757.75|2756.05|8300
1586158800000|2020-04-06 07:40:00|2761.38|2759.68|2757.38|2755.68|2762.38|2760.68|2754.38|2752.68|6720
1586159100000|2020-04-06 07:45:00|2756.88|2755.18|2758.38|2756.68|2760.38|2758.68|2756.38|2754.68|4149
1586159400000|2020-04-06 07:50:00|2757.38|2755.68|2764.38|2762.68|2764.38|2762.68|2757.38|2755.68|5161
1586159700000|2020-04-06 07:55:00|2765.38|2763.68|2763.38|2761.68|2766.38|2764.68|2762.38|2760.68|4453
1586160000000|2020-04-06 08:00:00|2762.38|2760.68|2755.38|2753.68|2764.38|2762.68|2754.38|2752.68|5568
1586160300000|2020-04-06 08:05:00|2754.38|2752.68|2755.38|2753.68|2758.38|2756.68|2751.38|2749.68|7331
1586160600000|2020-04-06 08:10:00|2754.38|2752.68|2748.38|2746.68|2756.38|2754.68|2746.38|2744.68|6645
1586160900000|2020-04-06 08:15:00|2747.38|2745.68|2747.38|2745.68|2750.38|2748.68|2746.38|2744.68|6212
1586161200000|2020-04-06 08:20:00|2748.38|2746.68|2749.38|2747.68|2750.38|2748.68|2746.38|2744.68|4545
1586161500000|2020-04-06 08:25:00|2750.38|2748.68|2754.38|2752.68|2754.38|2752.68|2747.38|2745.68|4780
1586161800000|2020-04-06 08:30:00|2753.38|2751.68|2750.38|2748.68|2753.38|2751.68|2748.38|2746.68|3809
1586162100000|2020-04-06 08:35:00|2750.88|2749.18|2748.38|2746.68|2750.88|2749.18|2743.38|2741.68|7529
1586162400000|2020-04-06 08:40:00|2747.38|2745.68|2751.38|2749.68|2752.38|2750.68|2747.38|2745.68|4701
1586162700000|2020-04-06 08:45:00|2750.38|2748.68|2750.38|2748.68|2753.38|2751.68|2748.38|2746.68|3403
1586163000000|2020-04-06 08:50:00|2751.38|2749.68|2755.38|2753.68|2757.38|2755.68|2750.38|2748.68|4187
1586163300000|2020-04-06 08:55:00|2756.38|2754.68|2759.38|2757.68|2760.38|2758.68|2755.38|2753.68|7570
1586163600000|2020-04-06 09:00:00|2758.88|2757.18|2755.38|2753.68|2759.38|2757.68|2755.38|2753.68|5286
1586163900000|2020-04-06 09:05:00|2754.38|2752.68|2754.38|2752.68|2759.38|2757.68|2753.38|2751.68|4124
1586164200000|2020-04-06 09:10:00|2754.88|2753.18|2758.88|2757.18|2758.88|2757.18|2752.38|2750.68|3541
1586164500000|2020-04-06 09:15:00|2758.38|2756.68|2759.38|2757.68|2760.38|2758.68|2755.38|2753.68|4911
1586164800000|2020-04-06 09:20:00|2760.38|2758.68|2759.38|2757.68|2761.38|2759.68|2757.38|2755.68|4588
1586165100000|2020-04-06 09:25:00|2760.38|2758.68|2760.38|2758.68|2765.38|2763.68|2759.38|2757.68|5627
1586165400000|2020-04-06 09:30:00|2759.88|2758.18|2763.38|2761.68|2766.38|2764.68|2759.38|2757.68|6153
1586165700000|2020-04-06 09:35:00|2764.38|2762.68|2764.38|2762.68|2765.38|2763.68|2760.38|2758.68|4538
1586166000000|2020-04-06 09:40:00|2764.88|2763.18|2770.88|2769.18|2771.38|2769.68|2764.38|2762.68|5594
1586166300000|2020-04-06 09:45:00|2770.38|2768.68|2771.38|2769.68|2772.38|2770.68|2767.38|2765.68|10372
1586166600000|2020-04-06 09:50:00|2771.88|2770.18|2768.38|2766.68|2772.38|2770.68|2768.38|2766.68|4730
1586166900000|2020-04-06 09:55:00|2767.38|2765.68|2769.38|2767.68|2771.38|2769.68|2766.38|2764.68|6170
1586167200000|2020-04-06 10:00:00|2770.38|2768.68|2771.38|2769.68|2772.38|2770.68|2769.38|2767.68|4030
1586167500000|2020-04-06 10:05:00|2770.38|2768.68|2765.38|2763.68|2770.88|2769.18|2764.38|2762.68|3475
1586167800000|2020-04-06 10:10:00|2764.38|2762.68|2763.38|2761.68|2764.38|2762.68|2760.38|2758.68|19908
1586168100000|2020-04-06 10:15:00|2762.88|2761.18|2767.38|2765.68|2768.38|2766.68|2762.38|2760.68|4193
1586168400000|2020-04-06 10:20:00|2768.38|2766.68|2768.38|2766.68|2768.38|2766.68|2764.38|2762.68|3097
1586168700000|2020-04-06 10:25:00|2769.38|2767.68|2767.38|2765.68|2769.38|2767.68|2765.38|2763.68|3400
1586169000000|2020-04-06 10:30:00|2766.38|2764.68|2768.38|2766.68|2769.38|2767.68|2766.38|2764.68|4347
1586169300000|2020-04-06 10:35:00|2769.38|2767.68|2768.38|2766.68|2770.38|2768.68|2767.38|2765.68|2684
1586169600000|2020-04-06 10:40:00|2767.38|2765.68|2771.38|2769.68|2772.38|2770.68|2767.38|2765.68|3573
1586169900000|2020-04-06 10:45:00|2770.38|2768.68|2769.38|2767.68|2771.38|2769.68|2768.38|2766.68|2867
1586170200000|2020-04-06 10:50:00|2770.38|2768.68|2767.38|2765.68|2770.38|2768.68|2767.38|2765.68|2534
1586170500000|2020-04-06 10:55:00|2767.88|2766.18|2767.38|2765.68|2769.38|2767.68|2766.38|2764.68|2038
1586170800000|2020-04-06 11:00:00|2766.38|2764.68|2764.38|2762.68|2766.38|2764.68|2764.38|2762.68|3601
1586171100000|2020-04-06 11:05:00|2763.38|2761.68|2765.38|2763.68|2766.38|2764.68|2763.38|2761.68|3634
1586171400000|2020-04-06 11:10:00|2764.38|2762.68|2761.38|2759.68|2765.38|2763.68|2761.38|2759.68|4214
1586171700000|2020-04-06 11:15:00|2760.88|2759.18|2758.38|2756.68|2761.38|2759.68|2757.88|2756.18|3964
1586172000000|2020-04-06 11:20:00|2759.38|2757.68|2759.38|2757.68|2761.38|2759.68|2757.38|2755.68|4652
1586172300000|2020-04-06 11:25:00|2758.38|2756.68|2759.88|2758.18|2761.38|2759.68|2757.38|2755.68|2544
1586172600000|2020-04-06 11:30:00|2760.38|2758.68|2759.88|2758.18|2761.38|2759.68|2757.88|2756.18|21009
1586172900000|2020-04-06 11:35:00|2760.38|2758.68|2764.38|2762.68|2767.38|2765.68|2759.88|2758.18|6730
1586173200000|2020-04-06 11:40:00|2765.12|2763.42|2772.12|2770.42|2772.12|2770.42|2765.12|2763.42|6688
1586173500000|2020-04-06 11:45:00|2771.12|2769.42|2773.12|2771.42|2773.12|2771.42|2771.12|2769.42|6717
1586173800000|2020-04-06 11:50:00|2772.12|2770.42|2771.12|2769.42|2772.12|2770.42|2769.12|2767.42|4699
1586174100000|2020-04-06 11:55:00|2770.12|2768.42|2768.12|2766.42|2770.12|2768.42|2767.12|2765.42|3260
1586174400000|2020-04-06 12:00:00|2767.12|2765.42|2765.12|2763.42|2768.12|2766.42|2764.12|2762.42|2808
1586174700000|2020-04-06 12:05:00|2764.12|2762.42|2763.12|2761.42|2765.12|2763.42|2762.12|2760.42|3027
1586175000000|2020-04-06 12:10:00|2764.12|2762.42|2768.12|2766.42|2768.12|2766.42|2763.12|2761.42|3594
1586175300000|2020-04-06 12:15:00|2767.12|2765.42|2767.62|2765.92|2768.12|2766.42|2765.12|2763.42|4062
1586175600000|2020-04-06 12:20:00|2768.12|2766.42|2768.12|2766.42|2768.12|2766.42|2765.12|2763.42|2677
1586175900000|2020-04-06 12:25:00|2767.12|2765.42|2765.12|2763.42|2768.12|2766.42|2765.12|2763.42|3141
1586176200000|2020-04-06 12:30:00|2764.12|2762.42|2766.12|2764.42|2767.12|2765.42|2763.12|2761.42|3919
1586176500000|2020-04-06 12:35:00|2767.12|2765.42|2768.12|2766.42|2769.12|2767.42|2766.12|2764.42|13056
1586176800000|2020-04-06 12:40:00|2769.12|2767.42|2770.12|2768.42|2771.12|2769.42|2769.12|2767.42|2904
1586177100000|2020-04-06 12:45:00|2771.12|2769.42|2777.12|2775.42|2778.12|2776.42|2771.12|2769.42|8179
1586177400000|2020-04-06 12:50:00|2776.62|2774.92|2778.12|2776.42|2779.12|2777.42|2776.12|2774.42|3868
1586177700000|2020-04-06 12:55:00|2779.12|2777.42|2776.12|2774.42|2779.12|2777.42|2775.12|2773.42|4995
1586178000000|2020-04-06 13:00:00|2777.12|2775.42|2775.12|2773.42|2777.12|2775.42|2774.12|2772.42|91095
1586178300000|2020-04-06 13:05:00|2776.12|2774.42|2775.12|2773.42|2776.12|2774.42|2774.12|2772.42|3115
1586178600000|2020-04-06 13:10:00|2776.12|2774.42|2776.12|2774.42|2776.12|2774.42|2774.12|2772.42|5621
1586178900000|2020-04-06 13:15:00|2775.12|2773.42|2779.12|2777.42|2779.12|2777.42|2775.12|2773.42|3798
1586179200000|2020-04-06 13:20:00|2778.12|2776.42|2781.12|2779.42|2781.12|2779.42|2778.12|2776.42|6340
1586179500000|2020-04-06 13:25:00|2782.12|2780.42|2782.12|2780.42|2783.12|2781.42|2781.12|2779.42|21502
1586179800000|2020-04-06 13:30:00|2783.12|2781.42|2775.12|2773.42|2787.12|2785.42|2774.12|2772.42|22757
1586180100000|2020-04-06 13:35:00|2776.12|2774.42|2776.12|2774.42|2777.12|2775.42|2774.12|2772.42|13991
1586180400000|2020-04-06 13:40:00|2775.12|2773.42|2780.12|2778.42|2781.12|2779.42|2775.12|2773.42|6118
1586180700000|2020-04-06 13:45:00|2781.12|2779.42|2786.12|2784.42|2788.12|2786.42|2780.12|2778.42|8805
1586181000000|2020-04-06 13:50:00|2787.12|2785.42|2793.12|2791.42|2794.12|2792.42|2787.12|2785.42|15692
1586181300000|2020-04-06 13:55:00|2792.12|2790.42|2798.12|2796.42|2798.12|2796.42|2791.12|2789.42|14019
1586181600000|2020-04-06 14:00:00|2797.12|2795.42|2800.12|2798.42|2806.12|2804.42|2797.12|2795.42|23907
1586181900000|2020-04-06 14:05:00|2801.12|2799.42|2798.12|2796.42|2801.12|2799.42|2792.12|2790.42|12711
1586182200000|2020-04-06 14:10:00|2797.94|2796.24|2791.94|2790.24|2797.94|2796.24|2791.94|2790.24|20561
1586182500000|2020-04-06 14:15:00|2792.94|2791.24|2794.94|2793.24|2795.94|2794.24|2791.94|2790.24|11750
1586182800000|2020-04-06 14:20:00|2795.94|2794.24|2795.94|2794.24|2796.94|2795.24|2791.94|2790.24|9092
1586183100000|2020-04-06 14:25:00|2796.94|2795.24|2792.94|2791.24|2796.94|2795.24|2792.94|2791.24|14817
1586183400000|2020-04-06 14:30:00|2793.94|2792.24|2791.94|2790.24|2793.94|2792.24|2787.94|2786.24|16818
1586183700000|2020-04-06 14:35:00|2792.94|2791.24|2795.94|2794.24|2797.94|2796.24|2791.44|2789.74|16219
1586184000000|2020-04-06 14:40:00|2796.94|2795.24|2790.94|2789.24|2796.94|2795.24|2790.94|2789.24|11544
1586184300000|2020-04-06 14:45:00|2791.94|2790.24|2784.94|2783.24|2792.94|2791.24|2784.94|2783.24|15221
1586184600000|2020-04-06 14:50:00|2785.94|2784.24|2787.94|2786.24|2789.94|2788.24|2784.94|2783.24|12500
1586184900000|2020-04-06 14:55:00|2788.94|2787.24|2790.94|2789.24|2790.94|2789.24|2787.94|2786.24|12186
1586185200000|2020-04-06 15:00:00|2791.94|2790.24|2793.44|2791.74|2793.94|2792.24|2787.94|2786.24|9266
1586185500000|2020-04-06 15:05:00|2792.94|2791.24|2793.94|2792.24|2794.94|2793.24|2792.94|2791.24|8958
1586185800000|2020-04-06 15:10:00|2794.94|2793.24|2797.94|2796.24|2797.94|2796.24|2790.94|2789.24|11826
1586186100000|2020-04-06 15:15:00|2796.94|2795.24|2794.94|2793.24|2797.94|2796.24|2793.94|2792.24|11883
1586186400000|2020-04-06 15:20:00|2793.94|2792.24|2791.94|2790.24|2794.94|2793.24|2791.94|2790.24|15992
1586186700000|2020-04-06 15:25:00|2792.94|2791.24|2800.94|2799.24|2801.94|2800.24|2791.94|2790.24|42748
1586187000000|2020-04-06 15:30:00|2799.45|2797.75|2793.45|2791.75|2801.45|2799.75|2793.45|2791.75|83020
1586187300000|2020-04-06 15:35:00|2792.45|2790.75|2790.45|2788.75|2792.45|2790.75|2789.45|2787.75|54805
1586187600000|2020-04-06 15:40:00|2791.45|2789.75|2790.45|2788.75|2793.45|2791.75|2790.45|2788.75|15459
1586187900000|2020-04-06 15:45:00|2789.45|2787.75|2793.45|2791.75|2797.45|2795.75|2789.45|2787.75|13174
1586188200000|2020-04-06 15:50:00|2794.45|2792.75|2798.45|2796.75|2798.45|2796.75|2793.45|2791.75|8675
1586188500000|2020-04-06 15:55:00|2797.45|2795.75|2796.45|2794.75|2798.45|2796.75|2796.45|2794.75|18462
1586188800000|2020-04-06 16:00:00|2797.45|2795.75|2801.45|2799.75|2801.45|2799.75|2796.45|2794.75|6605
1586189100000|2020-04-06 16:05:00|2800.95|2799.25|2802.45|2800.75|2802.45|2800.75|2797.45|2795.75|5014
1586189400000|2020-04-06 16:10:00|2801.45|2799.75|2803.45|2801.75|2803.45|2801.75|2798.45|2796.75|3888
1586189700000|2020-04-06 16:15:00|2802.45|2800.75|2803.45|2801.75|2804.45|2802.75|2801.95|2800.25|2694
1586190000000|2020-04-06 16:20:00|2804.45|2802.75|2807.45|2805.75|2807.45|2805.75|2804.45|2802.75|5864
1586190300000|2020-04-06 16:25:00|2806.45|2804.75|2802.45|2800.75|2807.45|2805.75|2802.45|2800.75|4216
1586190600000|2020-04-06 16:30:00|2803.45|2801.75|2800.45|2798.75|2803.45|2801.75|2798.45|2796.75|18985
1586190900000|2020-04-06 16:35:00|2799.45|2797.75|2798.45|2796.75|2800.45|2798.75|2797.45|2795.75|3997
1586191200000|2020-04-06 16:40:00|2799.45|2797.75|2797.45|2795.75|2799.45|2797.75|2795.45|2793.75|2877
1586191500000|2020-04-06 16:45:00|2796.45|2794.75|2796.45|2794.75|2798.45|2796.75|2795.45|2793.75|2162
1586191800000|2020-04-06 16:50:00|2795.45|2793.75|2797.45|2795.75|2797.45|2795.75|2794.45|2792.75|4512
1586192100000|2020-04-06 16:55:00|2796.45|2794.75|2799.45|2797.75|2799.45|2797.75|2795.45|2793.75|1539
1586192400000|2020-04-06 17:00:00|2799.95|2798.25|2798.45|2796.75|2801.45|2799.75|2798.45|2796.75|1337
1586192700000|2020-04-06 17:05:00|2797.45|2795.75|2798.45|2796.75|2801.45|2799.75|2796.45|2794.75|2945
1586193000000|2020-04-06 17:10:00|2797.45|2795.75|2796.45|2794.75|2799.45|2797.75|2796.45|2794.75|1180
1586193300000|2020-04-06 17:15:00|2796.95|2795.25|2797.45|2795.75|2798.45|2796.75|2795.45|2793.75|1948
1586193600000|2020-04-06 17:20:00|2798.45|2796.75|2797.45|2795.75|2798.45|2796.75|2796.45|2794.75|2175
1586193900000|2020-04-06 17:25:00|2798.45|2796.75|2796.45|2794.75|2798.45|2796.75|2795.45|2793.75|1896
1586194200000|2020-04-06 17:30:00|2797.45|2795.75|2796.45|2794.75|2797.45|2795.75|2794.45|2792.75|1651
1586194500000|2020-04-06 17:35:00|2797.45|2795.75|2801.45|2799.75|2802.45|2800.75|2797.45|2795.75|3320
1586194800000|2020-04-06 17:40:00|2800.95|2799.25|2804.45|2802.75|2804.45|2802.75|2800.45|2798.75|878
1586195100000|2020-04-06 17:45:00|2803.95|2802.25|2808.45|2806.75|2808.45|2806.75|2802.45|2800.75|2777
1586195400000|2020-04-06 17:50:00|2807.95|2806.25|2806.45|2804.75|2809.45|2807.75|2806.45|2804.75|1521
1586195700000|2020-04-06 17:55:00|2806.95|2805.25|2807.45|2805.75|2807.45|2805.75|2805.45|2803.75|1537
1586196000000|2020-04-06 18:00:00|2806.45|2804.75|2804.45|2802.75|2806.45|2804.75|2803.45|2801.75|779
1586196300000|2020-04-06 18:05:00|2803.45|2801.75|2800.45|2798.75|2804.45|2802.75|2800.45|2798.75|782
1586196600000|2020-04-06 18:10:00|2799.95|2798.25|2799.45|2797.75|2801.45|2799.75|2798.45|2796.75|1030
1586196900000|2020-04-06 18:15:00|2798.45|2796.75|2800.45|2798.75|2802.45|2800.75|2798.45|2796.75|2338
1586197200000|2020-04-06 18:20:00|2801.45|2799.75|2802.45|2800.75|2802.45|2800.75|2798.45|2796.75|839
1586197500000|2020-04-06 18:25:00|2801.95|2800.25|2800.45|2798.75|2803.45|2801.75|2799.45|2797.75|729
1586197800000|2020-04-06 18:30:00|2801.45|2799.75|2801.45|2799.75|2803.45|2801.75|2799.45|2797.75|1039
1586198100000|2020-04-06 18:35:00|2802.45|2800.75|2803.45|2801.75|2804.45|2802.75|2801.45|2799.75|884
1586198400000|2020-04-06 18:40:00|2803.95|2802.25|2804.45|2802.75|2804.45|2802.75|2801.45|2799.75|729
1586198700000|2020-04-06 18:45:00|2803.95|2802.25|2806.45|2804.75|2806.45|2804.75|2803.45|2801.75|1247
1586199000000|2020-04-06 18:50:00|2805.95|2804.25|2805.45|2803.75|2807.45|2805.75|2805.45|2803.75|1705
1586199300000|2020-04-06 18:55:00|2806.45|2804.75|2806.45|2804.75|2808.45|2806.75|2806.45|2804.75|1003
1586199600000|2020-04-06 19:00:00|2805.45|2803.75|2806.45|2804.75|2807.45|2805.75|2803.45|2801.75|1454
1586199900000|2020-04-06 19:05:00|2807.45|2805.75|2815.45|2813.75|2815.45|2813.75|2807.45|2805.75|4483
1586200200000|2020-04-06 19:10:00|2814.45|2812.75|2811.45|2809.75|2815.45|2813.75|2809.45|2807.75|3128
1586200500000|2020-04-06 19:15:00|2810.45|2808.75|2805.45|2803.75|2813.45|2811.75|2805.45|2803.75|2198
1586200800000|2020-04-06 19:20:00|2806.45|2804.75|2813.45|2811.75|2813.45|2811.75|2805.45|2803.75|3386
1586201100000|2020-04-06 19:25:00|2813.95|2812.25|2815.45|2813.75|2815.45|2813.75|2810.45|2808.75|2006
1586201400000|2020-04-06 19:30:00|2814.45|2812.75|2815.45|2813.75|2816.45|2814.75|2812.45|2810.75|2529
1586201700000|2020-04-06 19:35:00|2816.45|2814.75|2820.45|2818.75|2821.45|2819.75|2815.45|2813.75|5100
1586202000000|2020-04-06 19:40:00|2821.45|2819.75|2821.45|2819.75|2822.45|2820.75|2818.45|2816.75|2478
1586202300000|2020-04-06 19:45:00|2822.45|2820.75|2820.45|2818.75|2824.45|2822.75|2818.45|2816.75|3904
1586202600000|2020-04-06 19:50:00|2822.45|2820.75|2839.45|2837.75|2840.45|2838.75|2822.45|2820.75|23076
1586202900000|2020-04-06 19:55:00|2838.95|2837.25|2827.45|2825.75|2842.45|2840.75|2826.45|2824.75|13564
1586203200000|2020-04-06 20:00:00|2825.1|2821.9|2825.6|2822.4|2826.3|2823.1|2817.5|2814.3|313
1586203500000|2020-04-06 20:05:00|2825.4|2822.2|2821.3|2818.1|2828.4|2825.2|2821.1|2817.9|0
1586203800000|2020-04-06 20:10:00|2821.1|2817.9|2822.5|2819.3|2824.9|2821.7|2819.4|2816.2|0
1586204100000|2020-04-06 20:15:00|2823.1|2819.9|2823|2819.8|2823.4|2820.2|2822.6|2819.4|0
1586204400000|2020-04-06 20:20:00|2823.1|2819.9|2822|2818.8|2823.3|2820.1|2821.9|2818.7|0
1586204700000|2020-04-06 20:25:00|2821.9|2818.7|2823.8|2820.6|2824.2|2821|2821.9|2818.7|0
1586205000000|2020-04-06 20:30:00|2824|2820.8|2825.2|2822|2825.5|2822.3|2822.6|2819.4|0
1586205300000|2020-04-06 20:35:00|2825|2821.8|2824.5|2821.3|2826.2|2823|2823.3|2820.1|0
1586205600000|2020-04-06 20:40:00|2824.3|2821.1|2823.3|2820.1|2824.8|2821.6|2823.3|2820.1|0
1586205900000|2020-04-06 20:45:00|2823.8|2820.6|2823.3|2820.1|2824.3|2821.1|2822.9|2819.7|0
1586206200000|2020-04-06 20:50:00|2822.9|2819.7|2824.5|2821.3|2825|2821.8|2822.9|2819.7|0
1586206500000|2020-04-06 20:55:00|2824.3|2821.1|2825.4|2822.2|2826.7|2823.5|2824|2820.8|0
1586206800000|2020-04-06 21:00:00|2825.8|2822.6|2825.9|2822.7|2826.3|2823.1|2825.1|2821.9|0
1586207100000|2020-04-06 21:05:00|2826.1|2822.9|2826.4|2823.2|2826.4|2823.2|2825|2821.8|0
1586207400000|2020-04-06 21:10:00|2826.1|2822.9|2825.5|2822.3|2826.4|2823.2|2825.2|2822|0
1586207700000|2020-04-06 21:15:00|2825.7|2822.5|2825.7|2822.5|2825.9|2822.7|2825.2|2822|0
1586208000000|2020-04-06 21:20:00|2825.8|2822.6|2825.9|2822.7|2826.1|2822.9|2825.1|2821.9|0
1586208300000|2020-04-06 21:25:00|2826.1|2822.9|2826.1|2822.9|2826.1|2822.9|2825.9|2822.7|0
1586208600000|2020-04-06 21:30:00|2826.2|2823|2826|2822.8|2826.2|2823|2825.5|2822.3|0
1586208900000|2020-04-06 21:35:00|2826.2|2823|2826.6|2823.4|2826.6|2823.4|2826.1|2822.9|0
1586209200000|2020-04-06 21:40:00|2826.7|2823.5|2827|2823.8|2827.5|2824.3|2826.5|2823.3|0
1586209500000|2020-04-06 21:45:00|2826.8|2823.6|2825.4|2822.2|2827.1|2823.9|2825.1|2821.9|0
1586209800000|2020-04-06 21:50:00|2825.2|2822|2825.5|2822.3|2825.5|2822.3|2825|2821.8|0
1586210100000|2020-04-06 21:55:00|2825.4|2822.2|2825.3|2822.1|2825.4|2822.2|2825|2821.8|0
1586210400000|2020-04-06 22:00:00|2824|2820.8|2817.8|2814.6|2824.3|2821.1|2815.6|2812.4|0
1586210700000|2020-04-06 22:05:00|2817.9|2814.7|2818.1|2814.9|2821.1|2817.9|2817|2813.8|0
1586211000000|2020-04-06 22:10:00|2818|2814.8|2821.4|2818.2|2822.1|2818.9|2818|2814.8|0
1586211300000|2020-04-06 22:15:00|2821.6|2818.4|2824.6|2821.4|2826.5|2823.3|2821.6|2818.4|0
1586211600000|2020-04-06 22:20:00|2824.4|2821.2|2819.4|2816.2|2824.4|2821.2|2819.1|2815.9|0
1586211900000|2020-04-06 22:25:00|2819.2|2816|2816.8|2813.6|2819.2|2816|2815.4|2812.2|0
1586212200000|2020-04-06 22:30:00|2816.9|2813.7|2813.1|2809.9|2818.9|2815.7|2813|2809.8|0
1586212500000|2020-04-06 22:35:00|2813|2809.8|2816.3|2813.1|2817|2813.8|2813|2809.8|0
1586212800000|2020-04-06 22:40:00|2816|2812.8|2818.2|2815|2819.8|2816.6|2816|2812.8|0
1586213100000|2020-04-06 22:45:00|2818.4|2815.2|2816.6|2813.4|2819.2|2816|2815.1|2811.9|0
1586213400000|2020-04-06 22:50:00|2816.4|2813.2|2816.8|2813.6|2817|2813.8|2815.8|2812.6|0
1586213700000|2020-04-06 22:55:00|2817|2813.8|2816.3|2813.1|2817.5|2814.3|2816|2812.8|0
1586214000000|2020-04-06 23:00:00|2816.4|2813.2|2816.3|2813.1|2816.5|2813.3|2814.9|2811.7|0
1586214300000|2020-04-06 23:05:00|2816|2812.8|2817.3|2814.1|2819.8|2816.6|2815.9|2812.7|0
1586214600000|2020-04-06 23:10:00|2817.5|2814.3|2819.8|2816.6|2820.1|2816.9|2816.8|2813.6|0
1586214900000|2020-04-06 23:15:00|2819.7|2816.5|2820.3|2817.1|2821.3|2818.1|2819.1|2815.9|0
1586215200000|2020-04-06 23:20:00|2819.8|2816.6|2829.6|2826.4|2831.5|2828.3|2819.6|2816.4|0
1586215500000|2020-04-06 23:25:00|2828.9|2825.7|2827|2823.8|2828.9|2825.7|2824.6|2821.4|0
1586215800000|2020-04-06 23:30:00|2827.2|2824|2827.7|2824.5|2829.8|2826.6|2826.5|2823.3|0
1586216100000|2020-04-06 23:35:00|2827.9|2824.7|2828.4|2825.2|2830.8|2827.6|2827.2|2824|0
1586216400000|2020-04-06 23:40:00|2827.9|2824.7|2833.4|2830.2|2837.5|2834.3|2827.9|2824.7|0
1586216700000|2020-04-06 23:45:00|2833.5|2830.3|2831.1|2827.9|2835.5|2832.3|2830.8|2827.6|0
1586217000000|2020-04-06 23:50:00|2831|2827.8|2832.7|2829.5|2833.3|2830.1|2830.4|2827.2|0
1586217300000|2020-04-06 23:55:00|2833|2829.8|2839.6|2836.4|2840.3|2837.1|2832.4|2829.2|0
1586217600000|2020-04-07 00:00:00|2840.3|2837.1|2839.1|2835.9|2840.3|2837.1|2835.8|2832.6|0
1586217900000|2020-04-07 00:05:00|2839.3|2836.1|2840.7|2837.5|2843.6|2840.4|2839.1|2835.9|0
1586218200000|2020-04-07 00:10:00|2840.3|2837.1|2838.6|2835.4|2841|2837.8|2838.1|2834.9|0
1586218500000|2020-04-07 00:15:00|2838.3|2835.1|2837.2|2835|2844.7|2842.5|2834.7|2832.5|1655
1586218800000|2020-04-07 00:20:00|2837.7|2835.5|2844.7|2842.5|2845.7|2843.5|2836.7|2834.5|632
1586219100000|2020-04-07 00:25:00|2845.7|2843.5|2838.7|2836.5|2845.7|2843.5|2837.7|2835.5|316
1586219400000|2020-04-07 00:30:00|2839.2|2837|2840.2|2838|2841.7|2839.5|2838.7|2836.5|284
1586219700000|2020-04-07 00:35:00|2839.7|2837.5|2832.7|2830.5|2840.2|2838|2831.2|2829|374
1586220000000|2020-04-07 00:40:00|2833.7|2831.5|2829.2|2827|2833.7|2831.5|2826.7|2824.5|389
1586220300000|2020-04-07 00:45:00|2828.7|2826.5|2831.7|2829.5|2834.7|2832.5|2828.7|2826.5|549
1586220600000|2020-04-07 00:50:00|2830.7|2828.5|2829.2|2827|2830.7|2828.5|2825.7|2823.5|485
1586220900000|2020-04-07 00:55:00|2828.7|2826.5|2827.7|2825.5|2831.7|2829.5|2827.7|2825.5|506
1586221200000|2020-04-07 01:00:00|2828.2|2826|2828.7|2826.5|2833.7|2831.5|2828.2|2826|481
1586221500000|2020-04-07 01:05:00|2829.2|2827|2828.7|2826.5|2831.7|2829.5|2825.7|2823.5|394
1586221800000|2020-04-07 01:10:00|2829.7|2827.5|2828.7|2826.5|2829.7|2827.5|2826.7|2824.5|146
1586222100000|2020-04-07 01:15:00|2829.7|2827.5|2828.7|2826.5|2830.2|2828|2825.7|2823.5|405
1586222400000|2020-04-07 01:20:00|2827.7|2825.5|2829.2|2827|2833.7|2831.5|2827.7|2825.5|639
1586222700000|2020-04-07 01:25:00|2829.7|2827.5|2826.7|2824.5|2830.7|2828.5|2825.7|2823.5|357
1586223000000|2020-04-07 01:30:00|2826.2|2824|2821.2|2819|2827.7|2825.5|2819.2|2817|725
1586223300000|2020-04-07 01:35:00|2820.7|2818.5|2816.7|2814.5|2822.7|2820.5|2815.7|2813.5|607
1586223600000|2020-04-07 01:40:00|2816.2|2814|2816.7|2814.5|2817.7|2815.5|2812.7|2810.5|584
1586223900000|2020-04-07 01:45:00|2816.2|2814|2820.7|2818.5|2820.7|2818.5|2815.2|2813|322
1586224200000|2020-04-07 01:50:00|2820.2|2818|2816.7|2814.5|2820.7|2818.5|2815.7|2813.5|204
1586224500000|2020-04-07 01:55:00|2815.7|2813.5|2814.7|2812.5|2816.7|2814.5|2812.7|2810.5|206
1586224800000|2020-04-07 02:00:00|2813.7|2811.5|2814.7|2812.5|2817.7|2815.5|2812.7|2810.5|381
1586225100000|2020-04-07 02:05:00|2814.2|2812|2815.7|2813.5|2816.2|2814|2813.2|2811|255
1586225400000|2020-04-07 02:10:00|2815.2|2813|2812.2|2810|2816.7|2814.5|2811.7|2809.5|311
1586225700000|2020-04-07 02:15:00|2812.7|2810.5|2806.7|2804.5|2813.7|2811.5|2806.7|2804.5|415
1586226000000|2020-04-07 02:20:00|2807.7|2805.5|2809.7|2807.5|2810.7|2808.5|2806.7|2804.5|288
1586226300000|2020-04-07 02:25:00|2809.2|2807|2811.7|2809.5|2812.7|2810.5|2805.7|2803.5|245
1586226600000|2020-04-07 02:30:00|2810.7|2808.5|2809.7|2807.5|2812.7|2810.5|2809.2|2807|285
1586226900000|2020-04-07 02:35:00|2810.7|2808.5|2814.2|2812|2815.7|2813.5|2807.2|2805|499
1586227200000|2020-04-07 02:40:00|2814.7|2812.5|2814.2|2812|2815.7|2813.5|2811.7|2809.5|348
1586227500000|2020-04-07 02:45:00|2814.7|2812.5|2812.7|2810.5|2814.7|2812.5|2811.7|2809.5|351
1586227800000|2020-04-07 02:50:00|2813.2|2811|2815.7|2813.5|2815.7|2813.5|2811.2|2809|148
1586228100000|2020-04-07 02:55:00|2814.7|2812.5|2817.7|2815.5|2818.2|2816|2813.7|2811.5|263
1586228400000|2020-04-07 03:00:00|2818.2|2816|2818.2|2816|2818.7|2816.5|2814.7|2812.5|173
1586228700000|2020-04-07 03:05:00|2817.7|2815.5|2819.7|2817.5|2821.2|2819|2815.7|2813.5|338
1586229000000|2020-04-07 03:10:00|2820.2|2818|2814.7|2812.5|2820.7|2818.5|2814.7|2812.5|210
1586229300000|2020-04-07 03:15:00|2814.2|2812|2814.7|2812.5|2815.2|2813|2810.7|2808.5|135
1586229600000|2020-04-07 03:20:00|2814.2|2812|2809.2|2807|2814.7|2812.5|2808.7|2806.5|279
1586229900000|2020-04-07 03:25:00|2808.7|2806.5|2811.2|2809|2811.7|2809.5|2808.7|2806.5|161
1586230200000|2020-04-07 03:30:00|2810.7|2808.5|2805.7|2803.5|2811.2|2809|2803.2|2801|497
1586230500000|2020-04-07 03:35:00|2805.2|2803|2804.7|2802.5|2808.2|2806|2804.2|2802|182
1586230800000|2020-04-07 03:40:00|2803.7|2801.5|2803.7|2801.5|2806.7|2804.5|2803.2|2801|171
1586231100000|2020-04-07 03:45:00|2803.2|2801|2799.2|2797|2803.7|2801.5|2798.7|2796.5|564
1586231400000|2020-04-07 03:50:00|2799.7|2797.5|2798.7|2796.5|2802.2|2800|2796.7|2794.5|380
1586231700000|2020-04-07 03:55:00|2799.7|2797.5|2801.2|2799|2803.7|2801.5|2798.7|2796.5|347
1586232000000|2020-04-07 04:00:00|2801.7|2799.5|2796.7|2794.5|2802.7|2800.5|2795.7|2793.5|484
1586232300000|2020-04-07 04:05:00|2797.7|2795.5|2800.7|2798.5|2801.2|2799|2796.7|2794.5|656
1586232600000|2020-04-07 04:10:00|2800.2|2798|2800.7|2798.5|2803.7|2801.5|2798.7|2796.5|271
1586232900000|2020-04-07 04:15:00|2801.2|2799|2804.7|2802.5|2805.7|2803.5|2800.7|2798.5|114
1586233200000|2020-04-07 04:20:00|2805.7|2803.5|2805.7|2803.5|2808.7|2806.5|2804.2|2802|170
1586233500000|2020-04-07 04:25:00|2805.2|2803|2804.7|2802.5|2805.2|2803|2800.7|2798.5|118
1586233800000|2020-04-07 04:30:00|2804.2|2802|2807.7|2805.5|2808.7|2806.5|2801.7|2799.5|160
1586234100000|2020-04-07 04:35:00|2808.2|2806|2808.2|2806|2809.7|2807.5|2805.7|2803.5|87
1586234400000|2020-04-07 04:40:00|2808.7|2806.5|2811.2|2809|2811.7|2809.5|2805.7|2803.5|745
1586234700000|2020-04-07 04:45:00|2811.7|2809.5|2815.2|2813|2815.7|2813.5|2810.7|2808.5|80
1586235000000|2020-04-07 04:50:00|2813.7|2811.5|2815.2|2813|2816.2|2814|2812.7|2810.5|366
1586235300000|2020-04-07 04:55:00|2815.7|2813.5|2817.7|2815.5|2817.7|2815.5|2811.7|2809.5|175
1586235600000|2020-04-07 05:00:00|2816.7|2814.5|2813.7|2811.5|2818.7|2816.5|2812.7|2810.5|462
1586235900000|2020-04-07 05:05:00|2814.2|2812|2817.2|2815|2818.7|2816.5|2812.7|2810.5|356
1586236200000|2020-04-07 05:10:00|2817.7|2815.5|2817.2|2815|2818.2|2816|2814.7|2812.5|310
1586236500000|2020-04-07 05:15:00|2816.7|2814.5|2817.2|2815|2817.2|2815|2813.7|2811.5|374
1586236800000|2020-04-07 05:20:00|2817.7|2815.5|2818.7|2816.5|2819.7|2817.5|2816.7|2814.5|201
1586237100000|2020-04-07 05:25:00|2819.2|2817|2818.7|2816.5|2819.2|2817|2815.7|2813.5|288
1586237400000|2020-04-07 05:30:00|2817.2|2815|2812.7|2810.5|2817.7|2815.5|2809.7|2807.5|1625
1586237700000|2020-04-07 05:35:00|2813.7|2811.5|2825.7|2823.5|2828.7|2826.5|2813.2|2811|1117
1586238000000|2020-04-07 05:40:00|2825.2|2823|2828.7|2826.5|2829.7|2827.5|2824.7|2822.5|714
1586238300000|2020-04-07 05:45:00|2829.7|2827.5|2836.2|2834|2837.7|2835.5|2826.7|2824.5|2038
1586238600000|2020-04-07 05:50:00|2836.7|2834.5|2835.7|2833.5|2838.7|2836.5|2833.7|2831.5|1165
1586238900000|2020-04-07 05:55:00|2835.2|2833|2840.2|2838|2840.7|2838.5|2835.2|2833|2572
1586239200000|2020-04-07 06:00:00|2839.95|2838.25|2830.45|2828.75|2840.45|2838.75|2827.45|2825.75|5298
1586239500000|2020-04-07 06:05:00|2830.95|2829.25|2841.45|2839.75|2841.45|2839.75|2829.45|2827.75|3497
1586239800000|2020-04-07 06:10:00|2842.45|2840.75|2851.45|2849.75|2854.45|2852.75|2841.95|2840.25|7716
1586240100000|2020-04-07 06:15:00|2850.45|2848.75|2854.45|2852.75|2854.45|2852.75|2850.45|2848.75|5344
1586240400000|2020-04-07 06:20:00|2853.45|2851.75|2853.45|2851.75|2855.45|2853.75|2850.45|2848.75|5264
1586240700000|2020-04-07 06:25:00|2852.45|2850.75|2850.45|2848.75|2854.45|2852.75|2847.45|2845.75|2785
1586241000000|2020-04-07 06:30:00|2851.45|2849.75|2855.45|2853.75|2855.45|2853.75|2849.45|2847.75|7026
1586241300000|2020-04-07 06:35:00|2856.45|2854.75|2860.45|2858.75|2860.45|2858.75|2852.45|2850.75|3286
1586241600000|2020-04-07 06:40:00|2861.45|2859.75|2858.45|2856.75|2866.45|2864.75|2858.45|2856.75|6353
1586241900000|2020-04-07 06:45:00|2857.95|2856.25|2865.45|2863.75|2865.45|2863.75|2857.45|2855.75|3210
1586242200000|2020-04-07 06:50:00|2864.45|2862.75|2869.45|2867.75|2869.95|2868.25|2864.45|2862.75|6239
1586242500000|2020-04-07 06:55:00|2870.45|2868.75|2871.45|2869.75|2873.95|2872.25|2870.45|2868.75|11483
1586242800000|2020-04-07 07:00:00|2870.45|2868.75|2881.95|2880.25|2887.45|2885.75|2870.45|2868.75|42274
1586243100000|2020-04-07 07:05:00|2881.45|2879.75|2875.45|2873.75|2887.45|2885.75|2875.45|2873.75|22638
1586243400000|2020-04-07 07:10:00|2874.45|2872.75|2881.45|2879.75|2882.45|2880.75|2873.45|2871.75|15047
1586243700000|2020-04-07 07:15:00|2880.45|2878.75|2874.45|2872.75|2881.45|2879.75|2871.45|2869.75|14239
1586244000000|2020-04-07 07:20:00|2875.45|2873.75|2871.45|2869.75|2878.45|2876.75|2871.45|2869.75|9504
1586244300000|2020-04-07 07:25:00|2870.95|2869.25|2871.45|2869.75|2874.45|2872.75|2867.45|2865.75|13593
1586244600000|2020-04-07 07:30:00|2870.45|2868.75|2872.35|2870.65|2873.35|2871.65|2863.35|2861.65|18360
1586244900000|2020-04-07 07:35:00|2871.85|2870.15|2885.35|2883.65|2887.35|2885.65|2871.35|2869.65|18200
1586245200000|2020-04-07 07:40:00|2885.92|2884.22|2892.92|2891.22|2892.92|2891.22|2882.92|2881.22|20179
1586245500000|2020-04-07 07:45:00|2893.92|2892.22|2908.92|2907.22|2908.92|2907.22|2892.92|2891.22|21473
1586245800000|2020-04-07 07:50:00|2909.92|2908.22|2908.92|2907.22|2915.92|2914.22|2904.92|2903.22|27719
1586246100000|2020-04-07 07:55:00|2909.92|2908.22|2897.92|2896.22|2909.92|2908.22|2895.92|2894.22|14313
1586246400000|2020-04-07 08:00:00|2896.92|2895.22|2894.92|2893.22|2898.92|2897.22|2889.92|2888.22|11914
1586246700000|2020-04-07 08:05:00|2895.92|2894.22|2894.92|2893.22|2899.92|2898.22|2891.92|2890.22|17385
1586247000000|2020-04-07 08:10:00|2895.92|2894.22|2897.92|2896.22|2900.92|2899.22|2894.92|2893.22|13408
1586247300000|2020-04-07 08:15:00|2898.42|2896.72|2897.92|2896.22|2899.92|2898.22|2894.92|2893.22|7609
1586247600000|2020-04-07 08:20:00|2898.92|2897.22|2899.92|2898.22|2903.92|2902.22|2896.92|2895.22|12617
1586247900000|2020-04-07 08:25:00|2900.92|2899.22|2898.92|2897.22|2900.92|2899.22|2895.92|2894.22|9854
1586248200000|2020-04-07 08:30:00|2897.92|2896.22|2888.92|2887.22|2898.92|2897.22|2887.92|2886.22|13849
1586248500000|2020-04-07 08:35:00|2887.92|2886.22|2889.92|2888.22|2892.92|2891.22|2886.92|2885.22|9661
1586248800000|2020-04-07 08:40:00|2890.92|2889.22|2889.92|2888.22|2893.92|2892.22|2887.92|2886.22|10440
1586249100000|2020-04-07 08:45:00|2890.92|2889.22|2885.92|2884.22|2890.92|2889.22|2880.92|2879.22|9022
1586249400000|2020-04-07 08:50:00|2886.92|2885.22|2877.92|2876.22|2886.92|2885.22|2876.92|2875.22|11777
1586249700000|2020-04-07 08:55:00|2876.92|2875.22|2877.92|2876.22|2879.92|2878.22|2876.92|2875.22|8689
1586250000000|2020-04-07 09:00:00|2878.92|2877.22|2876.92|2875.22|2880.92|2879.22|2876.92|2875.22|12451
1586250300000|2020-04-07 09:05:00|2877.92|2876.22|2871.92|2870.22|2877.92|2876.22|2871.92|2870.22|9852
1586250600000|2020-04-07 09:10:00|2870.92|2869.22|2873.92|2872.22|2875.92|2874.22|2870.92|2869.22|14487
1586250900000|2020-04-07 09:15:00|2874.42|2872.72|2872.92|2871.22|2874.92|2873.22|2870.92|2869.22|10874
1586251200000|2020-04-07 09:20:00|2873.92|2872.22|2881.92|2880.22|2881.92|2880.22|2870.92|2869.22|12515
1586251500000|2020-04-07 09:25:00|2882.92|2881.22|2880.92|2879.22|2887.92|2886.22|2880.92|2879.22|13467
1586251800000|2020-04-07 09:30:00|2881.92|2880.22|2882.92|2881.22|2885.92|2884.22|2877.92|2876.22|11534
1586252100000|2020-04-07 09:35:00|2883.92|2882.22|2876.92|2875.22|2883.92|2882.22|2876.92|2875.22|9750
1586252400000|2020-04-07 09:40:00|2877.92|2876.22|2877.92|2876.22|2881.92|2880.22|2877.92|2876.22|7116
1586252700000|2020-04-07 09:45:00|2878.92|2877.22|2875.92|2874.22|2880.92|2879.22|2875.92|2874.22|5590
1586253000000|2020-04-07 09:50:00|2874.92|2873.22|2875.92|2874.22|2877.92|2876.22|2871.92|2870.22|10048
1586253300000|2020-04-07 09:55:00|2876.92|2875.22|2870.92|2869.22|2876.92|2875.22|2868.92|2867.22|8805
1586253600000|2020-04-07 10:00:00|2869.92|2868.22|2880.92|2879.22|2882.92|2881.22|2868.92|2867.22|14601
1586253900000|2020-04-07 10:05:00|2881.92|2880.22|2881.92|2880.22|2884.92|2883.22|2880.92|2879.22|9164
1586254200000|2020-04-07 10:10:00|2882.92|2881.22|2895.92|2894.22|2895.92|2894.22|2880.92|2879.22|10643
1586254500000|2020-04-07 10:15:00|2894.92|2893.22|2897.92|2896.22|2897.92|2896.22|2890.92|2889.22|12081
1586254800000|2020-04-07 10:20:00|2896.92|2895.22|2890.92|2889.22|2896.92|2895.22|2890.42|2888.72|14195
1586255100000|2020-04-07 10:25:00|2891.92|2890.22|2882.92|2881.22|2891.92|2890.22|2882.92|2881.22|5582
1586255400000|2020-04-07 10:30:00|2881.92|2880.22|2883.92|2882.22|2886.92|2885.22|2881.92|2880.22|8190
1586255700000|2020-04-07 10:35:00|2882.92|2881.22|2885.92|2884.22|2885.92|2884.22|2881.92|2880.22|5982
1586256000000|2020-04-07 10:40:00|2884.92|2883.22|2885.92|2884.22|2887.92|2886.22|2881.92|2880.22|4091
1586256300000|2020-04-07 10:45:00|2886.92|2885.22|2885.92|2884.22|2887.92|2886.22|2883.92|2882.22|4940
1586256600000|2020-04-07 10:50:00|2886.92|2885.22|2886.92|2885.22|2888.92|2887.22|2885.92|2884.22|2671
1586256900000|2020-04-07 10:55:00|2887.92|2886.22|2887.92|2886.22|2888.92|2887.22|2884.92|2883.22|6607
1586257200000|2020-04-07 11:00:00|2888.92|2887.22|2883.92|2882.22|2889.92|2888.22|2883.92|2882.22|6707
1586257500000|2020-04-07 11:05:00|2882.92|2881.22|2884.92|2883.22|2886.92|2885.22|2881.92|2880.22|10739
1586257800000|2020-04-07 11:10:00|2883.92|2882.22|2887.92|2886.22|2887.92|2886.22|2883.92|2882.22|6362
1586258100000|2020-04-07 11:15:00|2886.92|2885.22|2882.92|2881.22|2888.92|2887.22|2880.92|2879.22|9330
1586258400000|2020-04-07 11:20:00|2883.92|2882.22|2882.92|2881.22|2885.92|2884.22|2881.92|2880.22|6445
1586258700000|2020-04-07 11:25:00|2883.92|2882.22|2884.92|2883.22|2887.92|2886.22|2882.92|2881.22|8729
1586259000000|2020-04-07 11:30:00|2883.92|2882.22|2883.92|2882.22|2886.92|2885.22|2882.92|2881.22|6571
1586259300000|2020-04-07 11:35:00|2884.92|2883.22|2884.92|2883.22|2885.92|2884.22|2882.92|2881.22|14999
1586259600000|2020-04-07 11:40:00|2883.92|2882.22|2881.92|2880.22|2886.42|2884.72|2881.92|2880.22|11455
1586259900000|2020-04-07 11:45:00|2881.42|2879.72|2881.92|2880.22|2881.92|2880.22|2878.92|2877.22|7321
1586260200000|2020-04-07 11:50:00|2880.92|2879.22|2877.92|2876.22|2882.92|2881.22|2877.92|2876.22|2439
1586260500000|2020-04-07 11:55:00|2877.42|2875.72|2870.92|2869.22|2877.42|2875.72|2870.92|2869.22|10105
1586260800000|2020-04-07 12:00:00|2871.42|2869.72|2872.92|2871.22|2873.92|2872.22|2868.92|2867.22|30516
1586261100000|2020-04-07 12:05:00|2871.92|2870.22|2870.92|2869.22|2873.92|2872.22|2869.92|2868.22|5206
1586261400000|2020-04-07 12:10:00|2871.92|2870.22|2870.92|2869.22|2872.92|2871.22|2868.92|2867.22|8141
1586261700000|2020-04-07 12:15:00|2871.92|2870.22|2869.92|2868.22|2873.92|2872.22|2868.92|2867.22|47553
1586262000000|2020-04-07 12:20:00|2870.92|2869.22|2866.92|2865.22|2870.92|2869.22|2863.92|2862.22|7222
1586262300000|2020-04-07 12:25:00|2867.92|2866.22|2863.92|2862.22|2867.92|2866.22|2863.92|2862.22|4158
1586262600000|2020-04-07 12:30:00|2864.42|2862.72|2870.92|2869.22|2870.92|2869.22|2863.92|2862.22|7522
1586262900000|2020-04-07 12:35:00|2871.92|2870.22|2880.92|2879.22|2881.92|2880.22|2868.92|2867.22|8229
1586263200000|2020-04-07 12:40:00|2881.42|2879.72|2885.92|2884.22|2885.92|2884.22|2880.92|2879.22|11827
1586263500000|2020-04-07 12:45:00|2884.92|2883.22|2884.92|2883.22|2885.92|2884.22|2882.92|2881.22|3784
1586263800000|2020-04-07 12:50:00|2885.92|2884.22|2880.92|2879.22|2886.92|2885.22|2880.92|2879.22|5020
1586264100000|2020-04-07 12:55:00|2879.92|2878.22|2884.92|2883.22|2886.92|2885.22|2877.92|2876.22|20865
1586264400000|2020-04-07 13:00:00|2885.92|2884.22|2879.92|2878.22|2885.92|2884.22|2878.92|2877.22|11945
1586264700000|2020-04-07 13:05:00|2880.92|2879.22|2880.92|2879.22|2881.92|2880.22|2877.92|2876.22|5322
1586265000000|2020-04-07 13:10:00|2880.42|2878.72|2880.92|2879.22|2881.92|2880.22|2878.92|2877.22|6619
1586265300000|2020-04-07 13:15:00|2881.92|2880.22|2883.92|2882.22|2885.92|2884.22|2881.92|2880.22|4675
1586265600000|2020-04-07 13:20:00|2882.92|2881.22|2888.92|2887.22|2888.92|2887.22|2882.92|2881.22|7789
1586265900000|2020-04-07 13:25:00|2887.92|2886.22|2890.92|2889.22|2890.92|2889.22|2886.42|2884.72|7159
1586266200000|2020-04-07 13:30:00|2891.42|2889.72|2885.92|2884.22|2895.92|2894.22|2881.92|2880.22|13237
1586266500000|2020-04-07 13:35:00|2884.92|2883.22|2876.92|2875.22|2889.92|2888.22|2876.92|2875.22|16302
1586266800000|2020-04-07 13:40:00|2877.92|2876.22|2879.92|2878.22|2882.92|2881.22|2877.92|2876.22|10780
1586267100000|2020-04-07 13:45:00|2880.92|2879.22|2879.92|2878.22|2882.92|2881.22|2876.92|2875.22|11056
1586267400000|2020-04-07 13:50:00|2878.92|2877.22|2887.92|2886.22|2888.92|2887.22|2878.92|2877.22|13719
1586267700000|2020-04-07 13:55:00|2888.92|2887.22|2888.42|2886.72|2890.42|2888.72|2885.42|2883.72|11214
1586268000000|2020-04-07 14:00:00|2889.42|2887.72|2875.42|2873.72|2890.42|2888.72|2874.42|2872.72|15847
1586268300000|2020-04-07 14:05:00|2876.42|2874.72|2863.42|2861.72|2878.42|2876.72|2863.42|2861.72|16141
1586268600000|2020-04-07 14:10:00|2862.88|2861.18|2859.88|2858.18|2867.38|2865.68|2852.88|2851.18|21129
1586268900000|2020-04-07 14:15:00|2858.88|2857.18|2855.88|2854.18|2858.88|2857.18|2848.88|2847.18|28650
1586269200000|2020-04-07 14:20:00|2854.88|2853.18|2844.88|2843.18|2857.88|2856.18|2843.88|2842.18|18935
1586269500000|2020-04-07 14:25:00|2843.88|2842.18|2837.88|2836.18|2848.88|2847.18|2837.88|2836.18|17943
1586269800000|2020-04-07 14:30:00|2837.38|2835.68|2847.88|2846.18|2848.88|2847.18|2835.88|2834.18|20670
1586270100000|2020-04-07 14:35:00|2846.88|2845.18|2844.88|2843.18|2847.88|2846.18|2838.88|2837.18|13101
1586270400000|2020-04-07 14:40:00|2843.88|2842.18|2836.88|2835.18|2845.88|2844.18|2835.88|2834.18|15047
1586270700000|2020-04-07 14:45:00|2837.88|2836.18|2824.88|2823.18|2840.88|2839.18|2823.88|2822.18|17865
1586271000000|2020-04-07 14:50:00|2825.88|2824.18|2821.88|2820.18|2827.88|2826.18|2817.88|2816.18|13830
1586271300000|2020-04-07 14:55:00|2820.88|2819.18|2829.88|2828.18|2836.88|2835.18|2820.88|2819.18|16679
1586271600000|2020-04-07 15:00:00|2830.88|2829.18|2837.88|2836.18|2837.88|2836.18|2829.88|2828.18|11479
1586271900000|2020-04-07 15:05:00|2836.88|2835.18|2845.88|2844.18|2846.88|2845.18|2834.88|2833.18|15612
1586272200000|2020-04-07 15:10:00|2846.88|2845.18|2843.88|2842.18|2847.88|2846.18|2838.88|2837.18|13432
1586272500000|2020-04-07 15:15:00|2844.88|2843.18|2842.88|2841.18|2849.88|2848.18|2841.88|2840.18|17156
1586272800000|2020-04-07 15:20:00|2841.88|2840.18|2848.88|2847.18|2848.88|2847.18|2836.88|2835.18|35314
1586273100000|2020-04-07 15:25:00|2847.88|2846.18|2855.88|2854.18|2857.88|2856.18|2842.88|2841.18|37925
1586273400000|2020-04-07 15:30:00|2856.88|2855.18|2856.88|2855.18|2860.88|2859.18|2852.88|2851.18|73319
1586273700000|2020-04-07 15:35:00|2855.88|2854.18|2860.88|2859.18|2860.88|2859.18|2851.88|2850.18|41488
1586274000000|2020-04-07 15:40:00|2859.88|2858.18|2862.88|2861.18|2865.88|2864.18|2858.88|2857.18|17935
1586274300000|2020-04-07 15:45:00|2862.38|2860.68|2860.88|2859.18|2865.88|2864.18|2859.88|2858.18|11432
1586274600000|2020-04-07 15:50:00|2861.88|2860.18|2855.88|2854.18|2861.88|2860.18|2853.88|2852.18|13627
1586274900000|2020-04-07 15:55:00|2856.88|2855.18|2854.88|2853.18|2857.88|2856.18|2851.88|2850.18|10622
1586275200000|2020-04-07 16:00:00|2855.88|2854.18|2861.88|2860.18|2861.88|2860.18|2854.88|2853.18|10413
1586275500000|2020-04-07 16:05:00|2862.88|2861.18|2868.88|2867.18|2868.88|2867.18|2862.88|2861.18|4654
1586275800000|2020-04-07 16:10:00|2867.88|2866.18|2867.88|2866.18|2869.88|2868.18|2864.88|2863.18|4896
1586276100000|2020-04-07 16:15:00|2868.88|2867.18|2872.88|2871.18|2874.88|2873.18|2868.88|2867.18|4820
1586276400000|2020-04-07 16:20:00|2871.88|2870.18|2863.38|2861.68|2872.88|2871.18|2862.88|2861.18|6615
1586276700000|2020-04-07 16:25:00|2863.88|2862.18|2861.88|2860.18|2865.88|2864.18|2856.88|2855.18|5089
1586277000000|2020-04-07 16:30:00|2862.88|2861.18|2856.88|2855.18|2863.88|2862.18|2855.88|2854.18|3085
1586277300000|2020-04-07 16:35:00|2855.88|2854.18|2858.88|2857.18|2859.88|2858.18|2852.88|2851.18|4284
1586277600000|2020-04-07 16:40:00|2859.88|2858.18|2862.88|2861.18|2864.88|2863.18|2856.88|2855.18|3783
1586277900000|2020-04-07 16:45:00|2862.38|2860.68|2865.88|2864.18|2867.88|2866.18|2861.88|2860.18|3274
1586278200000|2020-04-07 16:50:00|2866.88|2865.18|2860.88|2859.18|2866.88|2865.18|2859.88|2858.18|1541
1586278500000|2020-04-07 16:55:00|2859.88|2858.18|2859.88|2858.18|2864.88|2863.18|2858.88|2857.18|2643
1586278800000|2020-04-07 17:00:00|2860.88|2859.18|2862.88|2861.18|2864.88|2863.18|2859.88|2858.18|2635
1586279100000|2020-04-07 17:05:00|2863.88|2862.18|2861.88|2860.18|2866.88|2865.18|2859.88|2858.18|2633
1586279400000|2020-04-07 17:10:00|2862.88|2861.18|2862.88|2861.18|2864.88|2863.18|2857.88|2856.18|1267
1586279700000|2020-04-07 17:15:00|2861.88|2860.18|2856.88|2855.18|2862.88|2861.18|2854.88|2853.18|2579
1586280000000|2020-04-07 17:20:00|2857.38|2855.68|2856.88|2855.18|2857.88|2856.18|2853.88|2852.18|1932
1586280300000|2020-04-07 17:25:00|2856.38|2854.68|2859.88|2858.18|2859.88|2858.18|2855.88|2854.18|1221
1586280600000|2020-04-07 17:30:00|2859.38|2857.68|2854.88|2853.18|2859.88|2858.18|2853.88|2852.18|1687
1586280900000|2020-04-07 17:35:00|2853.88|2852.18|2851.88|2850.18|2855.88|2854.18|2850.88|2849.18|1610
1586281200000|2020-04-07 17:40:00|2850.88|2849.18|2853.88|2852.18|2856.88|2855.18|2849.88|2848.18|2540
1586281500000|2020-04-07 17:45:00|2853.38|2851.68|2852.88|2851.18|2857.88|2856.18|2851.88|2850.18|2015
1586281800000|2020-04-07 17:50:00|2851.88|2850.18|2848.88|2847.18|2851.88|2850.18|2847.88|2846.18|1859
1586282100000|2020-04-07 17:55:00|2848.38|2846.68|2848.88|2847.18|2849.88|2848.18|2846.88|2845.18|2183
1586282400000|2020-04-07 18:00:00|2848.38|2846.68|2844.88|2843.18|2849.88|2848.18|2844.88|2843.18|1918
1586282700000|2020-04-07 18:05:00|2843.88|2842.18|2843.88|2842.18|2843.88|2842.18|2838.88|2837.18|4434
1586283000000|2020-04-07 18:10:00|2842.88|2841.18|2842.88|2841.18|2846.88|2845.18|2841.88|2840.18|1472
1586283300000|2020-04-07 18:15:00|2842.38|2840.68|2838.88|2837.18|2844.88|2843.18|2837.88|2836.18|3423
1586283600000|2020-04-07 18:20:00|2839.88|2838.18|2846.88|2845.18|2849.88|2848.18|2838.88|2837.18|3933
1586283900000|2020-04-07 18:25:00|2847.88|2846.18|2845.38|2843.68|2852.88|2851.18|2844.88|2843.18|3409
1586284200000|2020-04-07 18:30:00|2844.88|2843.18|2841.88|2840.18|2847.88|2846.18|2840.88|2839.18|1611
1586284500000|2020-04-07 18:35:00|2841.38|2839.68|2835.38|2833.68|2841.88|2840.18|2834.88|2833.18|2006
1586284800000|2020-04-07 18:40:00|2834.88|2833.18|2830.88|2829.18|2835.88|2834.18|2828.88|2827.18|3797
1586285100000|2020-04-07 18:45:00|2831.88|2830.18|2830.88|2829.18|2836.88|2835.18|2830.88|2829.18|2241
1586285400000|2020-04-07 18:50:00|2830.38|2828.68|2824.88|2823.18|2832.88|2831.18|2823.88|2822.18|3274
1586285700000|2020-04-07 18:55:00|2823.88|2822.18|2827.88|2826.18|2829.88|2828.18|2822.88|2821.18|2638
1586286000000|2020-04-07 19:00:00|2828.38|2826.68|2835.88|2834.18|2836.88|2835.18|2826.88|2825.18|1769
1586286300000|2020-04-07 19:05:00|2835.38|2833.68|2839.88|2838.18|2840.88|2839.18|2832.88|2831.18|2974
1586286600000|2020-04-07 19:10:00|2840.88|2839.18|2841.88|2840.18|2844.88|2843.18|2837.88|2836.18|1576
1586286900000|2020-04-07 19:15:00|2842.38|2840.68|2827.88|2826.18|2843.88|2842.18|2827.88|2826.18|3410
1586287200000|2020-04-07 19:20:00|2828.88|2827.18|2820.88|2819.18|2830.38|2828.68|2819.88|2818.18|3514
1586287500000|2020-04-07 19:25:00|2821.88|2820.18|2820.88|2819.18|2829.88|2828.18|2819.38|2817.68|2864
1586287800000|2020-04-07 19:30:00|2821.38|2819.68|2827.88|2826.18|2829.88|2828.18|2816.88|2815.18|2492
1586288100000|2020-04-07 19:35:00|2827.38|2825.68|2833.88|2832.18|2834.88|2833.18|2824.88|2823.18|2921
1586288400000|2020-04-07 19:40:00|2834.88|2833.18|2833.88|2832.18|2838.88|2837.18|2831.88|2830.18|2019
1586288700000|2020-04-07 19:45:00|2834.88|2833.18|2841.88|2840.18|2841.88|2840.18|2832.88|2831.18|3515
1586289000000|2020-04-07 19:50:00|2838.88|2837.18|2827.88|2826.18|2838.88|2837.18|2819.88|2818.18|8723
1586289300000|2020-04-07 19:55:00|2827.38|2825.68|2818.88|2817.18|2827.88|2826.18|2817.38|2815.68|6818
1586289600000|2020-04-07 20:00:00|2820.53|2817.33|2809.53|2806.33|2823.23|2820.03|2807.93|2804.73|7848
1586289900000|2020-04-07 20:05:00|2809.43|2806.23|2813.43|2810.23|2814.13|2810.93|2806.33|2803.13|0
1586290200000|2020-04-07 20:10:00|2813.63|2810.43|2814.63|2811.43|2816.93|2813.73|2811.03|2807.83|0
1586290500000|2020-04-07 20:15:00|2814.53|2811.33|2814.13|2810.93|2814.63|2811.43|2812.93|2809.73|0
1586290800000|2020-04-07 20:20:00|2813.93|2810.73|2812.83|2809.63|2814.23|2811.03|2812.43|2809.23|0
1586291100000|2020-04-07 20:25:00|2812.73|2809.53|2813.23|2810.03|2813.43|2810.23|2812.23|2809.03|0
1586291400000|2020-04-07 20:30:00|2813.53|2810.33|2810.43|2807.23|2816.83|2813.63|2808.33|2805.13|0
1586291700000|2020-04-07 20:35:00|2810.23|2807.03|2810.23|2807.03|2810.73|2807.53|2806.63|2803.43|0
1586292000000|2020-04-07 20:40:00|2810.43|2807.23|2807.13|2803.93|2811.43|2808.23|2807.13|2803.93|0
1586292300000|2020-04-07 20:45:00|2807.43|2804.23|2810.43|2807.23|2811.13|2807.93|2807.13|2803.93|0
1586292600000|2020-04-07 20:50:00|2810.93|2807.73|2808.53|2805.33|2813.53|2810.33|2808.33|2805.13|0
1586292900000|2020-04-07 20:55:00|2808.83|2805.63|2808.13|2804.93|2810.23|2807.03|2807.43|2804.23|0
1586293200000|2020-04-07 21:00:00|2808.63|2805.43|2808.43|2805.23|2808.63|2805.43|2807.83|2804.63|0
1586293500000|2020-04-07 21:05:00|2808.33|2805.13|2807.43|2804.23|2808.73|2805.53|2807.23|2804.03|0
1586293800000|2020-04-07 21:10:00|2807.23|2804.03|2807.43|2804.23|2808.33|2805.13|2807.23|2804.03|0
1586294100000|2020-04-07 21:15:00|2807.33|2804.13|2808.03|2804.83|2808.63|2805.43|2807.33|2804.13|0
1586294400000|2020-04-07 21:20:00|2808.13|2804.93|2808.83|2805.63|2809.03|2805.83|2808.03|2804.83|0
1586294700000|2020-04-07 21:25:00|2808.73|2805.53|2809.03|2805.83|2809.03|2805.83|2808.43|2805.23|0
1586295000000|2020-04-07 21:30:00|2808.93|2805.73|2810.33|2807.13|2810.83|2807.63|2808.93|2805.73|0
1586295300000|2020-04-07 21:35:00|2810.53|2807.33|2810.93|2807.73|2811.03|2807.83|2809.73|2806.53|0
1586295600000|2020-04-07 21:40:00|2810.63|2807.43|2809.53|2806.33|2810.63|2807.43|2809.03|2805.83|0
1586295900000|2020-04-07 21:45:00|2809.33|2806.13|2810.13|2806.93|2810.13|2806.93|2808.93|2805.73|0
1586296200000|2020-04-07 21:50:00|2810.23|2807.03|2810.03|2806.83|2810.33|2807.13|2809.63|2806.43|0
1586296500000|2020-04-07 21:55:00|2810.23|2807.03|2811.53|2808.33|2811.83|2808.63|2810.03|2806.83|0
1586296800000|2020-04-07 22:00:00|2811.93|2808.73|2812.43|2809.23|2814.03|2810.83|2807.43|2804.23|0
1586297100000|2020-04-07 22:05:00|2812.33|2809.13|2807.73|2804.53|2812.93|2809.73|2806.53|2803.33|0
1586297400000|2020-04-07 22:10:00|2807.53|2804.33|2803.03|2799.83|2809.13|2805.93|2799.93|2796.73|0
1586297700000|2020-04-07 22:15:00|2803.23|2800.03|2805.33|2802.13|2806.53|2803.33|2803.13|2799.93|0
1586298000000|2020-04-07 22:20:00|2805.53|2802.33|2805.83|2802.63|2808.33|2805.13|2805.03|2801.83|0
1586298300000|2020-04-07 22:25:00|2805.73|2802.53|2802.13|2798.93|2805.83|2802.63|2801.33|2798.13|0
1586298600000|2020-04-07 22:30:00|2802.43|2799.23|2802.33|2799.13|2803.03|2799.83|2799.33|2796.13|0
1586298900000|2020-04-07 22:35:00|2802.13|2798.93|2810.03|2806.83|2810.73|2807.53|2801.63|2798.43|0
1586299200000|2020-04-07 22:40:00|2809.63|2806.43|2811.53|2808.33|2813.13|2809.93|2809.33|2806.13|0
1586299500000|2020-04-07 22:45:00|2811.73|2808.53|2811.83|2808.63|2814.03|2810.83|2810.73|2807.53|0
1586299800000|2020-04-07 22:50:00|2811.93|2808.73|2806.93|2803.73|2811.93|2808.73|2806.73|2803.53|0
1586300100000|2020-04-07 22:55:00|2806.83|2803.63|2807.73|2804.53|2807.73|2804.53|2805.43|2802.23|0
1586300400000|2020-04-07 23:00:00|2807.83|2804.63|2810.43|2807.23|2811.13|2807.93|2805.73|2802.53|0
1586300700000|2020-04-07 23:05:00|2809.93|2806.73|2809.93|2806.73|2811.83|2808.63|2809.03|2805.83|0
1586301000000|2020-04-07 23:10:00|2810.23|2807.03|2811.13|2807.93|2811.83|2808.63|2809.73|2806.53|0
1586301300000|2020-04-07 23:15:00|2810.93|2807.73|2817.93|2814.73|2818.53|2815.33|2810.83|2807.63|0
1586301600000|2020-04-07 23:20:00|2817.83|2814.63|2820.63|2817.43|2820.63|2817.43|2817.13|2813.93|0
1586301900000|2020-04-07 23:25:00|2821.63|2818.43|2820.83|2817.63|2821.63|2818.43|2818.43|2815.23|0
1586302200000|2020-04-07 23:30:00|2821.13|2817.93|2821.83|2818.63|2822.73|2819.53|2818.93|2815.73|0
1586302500000|2020-04-07 23:35:00|2821.63|2818.43|2827.13|2823.93|2828.93|2825.73|2820.73|2817.53|0
1586302800000|2020-04-07 23:40:00|2827.23|2824.03|2827.73|2824.53|2828.73|2825.53|2824.93|2821.73|0
1586303100000|2020-04-07 23:45:00|2827.83|2824.63|2831.13|2827.93|2831.33|2828.13|2826.33|2823.13|0
1586303400000|2020-04-07 23:50:00|2830.93|2827.73|2823.43|2820.23|2832.03|2828.83|2823.43|2820.23|0
1586303700000|2020-04-07 23:55:00|2823.73|2820.53|2823.23|2820.03|2825.83|2822.63|2822.73|2819.53|0
1586304000000|2020-04-08 00:00:00|2823.13|2819.93|2818.43|2815.23|2825.23|2822.03|2815.63|2812.43|0
1586304300000|2020-04-08 00:05:00|2818.23|2815.03|2812.13|2808.93|2819.53|2816.33|2811.43|2808.23|0
1586304600000|2020-04-08 00:10:00|2812.03|2808.83|2810.93|2807.73|2812.13|2808.93|2808.13|2804.93|0
1586304900000|2020-04-08 00:15:00|2810.73|2807.53|2814.13|2811.93|2819.13|2816.93|2810.73|2807.53|3241
1586305200000|2020-04-08 00:20:00|2814.63|2812.43|2814.13|2811.93|2815.13|2812.93|2814.13|2811.93|1534
1586305500000|2020-04-08 00:25:00|2812.13|2809.93|2813.13|2810.93|2814.13|2811.93|2809.13|2806.93|2155
1586305800000|2020-04-08 00:30:00|2813.63|2811.43|2806.63|2804.43|2817.63|2815.43|2805.13|2802.93|1835
1586306100000|2020-04-08 00:35:00|2806.13|2803.93|2806.63|2804.43|2808.13|2805.93|2804.13|2801.93|948
1586306400000|2020-04-08 00:40:00|2806.13|2803.93|2807.13|2804.93|2808.13|2805.93|2802.13|2799.93|1495
1586306700000|2020-04-08 00:45:00|2808.13|2805.93|2808.13|2805.93|2811.63|2809.43|2806.13|2803.93|1066
1586307000000|2020-04-08 00:50:00|2808.63|2806.43|2810.13|2807.93|2811.13|2808.93|2803.13|2800.93|629
1586307300000|2020-04-08 00:55:00|2811.13|2808.93|2808.63|2806.43|2814.13|2811.93|2807.13|2804.93|493
1586307600000|2020-04-08 01:00:00|2808.13|2805.93|2814.13|2811.93|2815.13|2812.93|2805.63|2803.43|478
1586307900000|2020-04-08 01:05:00|2813.63|2811.43|2813.13|2810.93|2816.13|2813.93|2811.63|2809.43|215
1586308200000|2020-04-08 01:10:00|2813.63|2811.43|2810.13|2807.93|2814.13|2811.93|2809.13|2806.93|178
1586308500000|2020-04-08 01:15:00|2809.63|2807.43|2825.13|2822.93|2830.13|2827.93|2808.63|2806.43|707
1586308800000|2020-04-08 01:20:00|2826.13|2823.93|2832.13|2829.93|2833.13|2830.93|2821.13|2818.93|699
1586309100000|2020-04-08 01:25:00|2832.63|2830.43|2830.63|2828.43|2836.13|2833.93|2827.63|2825.43|388
1586309400000|2020-04-08 01:30:00|2830.13|2827.93|2828.13|2825.93|2832.63|2830.43|2826.63|2824.43|458
1586309700000|2020-04-08 01:35:00|2829.13|2826.93|2829.63|2827.43|2831.63|2829.43|2827.13|2824.93|313
1586310000000|2020-04-08 01:40:00|2829.13|2826.93|2834.13|2831.93|2835.63|2833.43|2828.13|2825.93|278
1586310300000|2020-04-08 01:45:00|2833.63|2831.43|2824.13|2821.93|2834.13|2831.93|2823.13|2820.93|340
1586310600000|2020-04-08 01:50:00|2825.13|2822.93|2829.63|2827.43|2829.63|2827.43|2824.13|2821.93|134
1586310900000|2020-04-08 01:55:00|2829.13|2826.93|2823.13|2820.93|2830.63|2828.43|2823.13|2820.93|238
1586311200000|2020-04-08 02:00:00|2824.13|2821.93|2830.13|2827.93|2831.13|2828.93|2822.63|2820.43|148
1586311500000|2020-04-08 02:05:00|2830.63|2828.43|2824.13|2821.93|2831.63|2829.43|2823.63|2821.43|280
1586311800000|2020-04-08 02:10:00|2823.63|2821.43|2831.13|2828.93|2831.13|2828.93|2823.13|2820.93|335
1586312100000|2020-04-08 02:15:00|2830.63|2828.43|2828.13|2825.93|2832.13|2829.93|2827.13|2824.93|286
1586312400000|2020-04-08 02:20:00|2827.63|2825.43|2834.13|2831.93|2834.13|2831.93|2827.13|2824.93|307
1586312700000|2020-04-08 02:25:00|2834.63|2832.43|2831.13|2828.93|2834.63|2832.43|2828.13|2825.93|357
1586313000000|2020-04-08 02:30:00|2830.13|2827.93|2829.13|2826.93|2831.13|2828.93|2826.63|2824.43|242
1586313300000|2020-04-08 02:35:00|2828.63|2826.43|2825.13|2822.93|2831.13|2828.93|2825.13|2822.93|145
1586313600000|2020-04-08 02:40:00|2826.13|2823.93|2825.63|2823.43|2826.63|2824.43|2824.13|2821.93|130
1586313900000|2020-04-08 02:45:00|2826.13|2823.93|2826.13|2823.93|2829.13|2826.93|2825.13|2822.93|242
1586314200000|2020-04-08 02:50:00|2826.63|2824.43|2824.13|2821.93|2827.13|2824.93|2822.13|2819.93|165
1586314500000|2020-04-08 02:55:00|2823.13|2820.93|2817.63|2815.43|2824.63|2822.43|2817.63|2815.43|434
1586314800000|2020-04-08 03:00:00|2818.13|2815.93|2817.13|2814.93|2820.63|2818.43|2813.63|2811.43|160
1586315100000|2020-04-08 03:05:00|2816.63|2814.43|2821.13|2818.93|2823.13|2820.93|2814.63|2812.43|369
1586315400000|2020-04-08 03:10:00|2822.13|2819.93|2818.63|2816.43|2823.63|2821.43|2818.13|2815.93|113
1586315700000|2020-04-08 03:15:00|2818.13|2815.93|2820.13|2817.93|2821.13|2818.93|2817.13|2814.93|549
1586316000000|2020-04-08 03:20:00|2819.63|2817.43|2823.13|2820.93|2824.13|2821.93|2817.13|2814.93|176
1586316300000|2020-04-08 03:25:00|2823.63|2821.43|2821.13|2818.93|2825.13|2822.93|2820.13|2817.93|211
1586316600000|2020-04-08 03:30:00|2821.63|2819.43|2816.63|2814.43|2822.13|2819.93|2816.13|2813.93|340
1586316900000|2020-04-08 03:35:00|2817.13|2814.93|2823.63|2821.43|2825.13|2822.93|2817.13|2814.93|306
1586317200000|2020-04-08 03:40:00|2823.13|2820.93|2823.63|2821.43|2824.13|2821.93|2821.63|2819.43|163
1586317500000|2020-04-08 03:45:00|2824.13|2821.93|2822.63|2820.43|2826.13|2823.93|2822.63|2820.43|226
1586317800000|2020-04-08 03:50:00|2822.13|2819.93|2820.63|2818.43|2824.13|2821.93|2820.63|2818.43|171
1586318100000|2020-04-08 03:55:00|2821.13|2818.93|2825.13|2822.93|2826.13|2823.93|2820.13|2817.93|339
1586318400000|2020-04-08 04:00:00|2824.13|2821.93|2823.13|2820.93|2825.13|2822.93|2823.13|2820.93|132
1586318700000|2020-04-08 04:05:00|2823.63|2821.43|2823.13|2820.93|2823.63|2821.43|2821.13|2818.93|57
1586319000000|2020-04-08 04:10:00|2823.63|2821.43|2833.13|2830.93|2833.13|2830.93|2822.13|2819.93|400
1586319300000|2020-04-08 04:15:00|2832.63|2830.43|2834.13|2831.93|2834.63|2832.43|2830.13|2827.93|888
1586319600000|2020-04-08 04:20:00|2834.63|2832.43|2835.13|2832.93|2836.13|2833.93|2832.13|2829.93|325
1586319900000|2020-04-08 04:25:00|2834.63|2832.43|2832.63|2830.43|2836.13|2833.93|2832.13|2829.93|198
1586320200000|2020-04-08 04:30:00|2832.13|2829.93|2832.63|2830.43|2835.13|2832.93|2830.63|2828.43|142
1586320500000|2020-04-08 04:35:00|2832.13|2829.93|2833.13|2830.93|2835.13|2832.93|2831.13|2828.93|55
1586320800000|2020-04-08 04:40:00|2832.63|2830.43|2835.13|2832.93|2835.13|2832.93|2832.63|2830.43|32
1586321100000|2020-04-08 04:45:00|2834.63|2832.43|2835.13|2832.93|2837.13|2834.93|2834.13|2831.93|139
1586321400000|2020-04-08 04:50:00|2835.63|2833.43|2845.63|2843.43|2848.13|2845.93|2835.63|2833.43|748
1586321700000|2020-04-08 04:55:00|2845.13|2842.93|2847.13|2844.93|2849.13|2846.93|2844.13|2841.93|559
1586322000000|2020-04-08 05:00:00|2847.63|2845.43|2845.13|2842.93|2848.13|2845.93|2843.63|2841.43|495
1586322300000|2020-04-08 05:05:00|2845.63|2843.43|2857.13|2854.93|2857.13|2854.93|2845.13|2842.93|419
1586322600000|2020-04-08 05:10:00|2857.63|2855.43|2860.13|2857.93|2861.63|2859.43|2855.13|2852.93|846
1586322900000|2020-04-08 05:15:00|2861.13|2858.93|2858.63|2856.43|2866.13|2863.93|2857.63|2855.43|705
1586323200000|2020-04-08 05:20:00|2859.13|2856.93|2854.13|2851.93|2859.13|2856.93|2854.13|2851.93|823
1586323500000|2020-04-08 05:25:00|2853.13|2850.93|2855.13|2852.93|2856.13|2853.93|2852.13|2849.93|280
1586323800000|2020-04-08 05:30:00|2854.13|2851.93|2850.63|2848.43|2855.13|2852.93|2849.63|2847.43|641
1586324100000|2020-04-08 05:35:00|2850.13|2847.93|2845.63|2843.43|2852.13|2849.93|2845.13|2842.93|983
1586324400000|2020-04-08 05:40:00|2846.13|2843.93|2849.13|2846.93|2849.63|2847.43|2845.13|2842.93|867
1586324700000|2020-04-08 05:45:00|2850.13|2847.93|2853.13|2850.93|2854.13|2851.93|2847.13|2844.93|861
1586325000000|2020-04-08 05:50:00|2854.13|2851.93|2852.63|2850.43|2860.63|2858.43|2851.13|2848.93|1612
1586325300000|2020-04-08 05:55:00|2852.13|2849.93|2846.13|2843.93|2852.13|2849.93|2842.13|2839.93|1865
1586325600000|2020-04-08 06:00:00|2845.88|2844.18|2817.88|2816.18|2848.38|2846.68|2811.88|2810.18|14726
1586325900000|2020-04-08 06:05:00|2817.38|2815.68|2812.38|2810.68|2820.88|2819.18|2808.88|2807.18|6065
1586326200000|2020-04-08 06:10:00|2812.88|2811.18|2812.88|2811.18|2816.88|2815.18|2809.88|2808.18|4317
1586326500000|2020-04-08 06:15:00|2813.88|2812.18|2809.88|2808.18|2814.88|2813.18|2803.88|2802.18|4540
1586326800000|2020-04-08 06:20:00|2808.88|2807.18|2807.88|2806.18|2810.88|2809.18|2802.88|2801.18|3916
1586327100000|2020-04-08 06:25:00|2808.88|2807.18|2807.88|2806.18|2809.88|2808.18|2802.88|2801.18|4569
1586327400000|2020-04-08 06:30:00|2808.38|2806.68|2814.88|2813.18|2820.88|2819.18|2806.88|2805.18|5695
1586327700000|2020-04-08 06:35:00|2815.38|2813.68|2804.88|2803.18|2816.88|2815.18|2801.38|2799.68|3720
1586328000000|2020-04-08 06:40:00|2803.88|2802.18|2812.88|2811.18|2812.88|2811.18|2801.88|2800.18|4287
1586328300000|2020-04-08 06:45:00|2811.88|2810.18|2813.88|2812.18|2816.88|2815.18|2810.88|2809.18|2996
1586328600000|2020-04-08 06:50:00|2812.88|2811.18|2814.88|2813.18|2814.88|2813.18|2809.88|2808.18|2665
1586328900000|2020-04-08 06:55:00|2815.88|2814.18|2826.88|2825.18|2826.88|2825.18|2813.88|2812.18|6416
1586329200000|2020-04-08 07:00:00|2825.88|2824.18|2829.88|2828.18|2832.88|2831.18|2816.88|2815.18|18579
1586329500000|2020-04-08 07:05:00|2830.38|2828.68|2818.88|2817.18|2830.88|2829.18|2814.88|2813.18|16033
1586329800000|2020-04-08 07:10:00|2819.88|2818.18|2819.88|2818.18|2822.88|2821.18|2814.88|2813.18|9891
1586330100000|2020-04-08 07:15:00|2820.88|2819.18|2815.88|2814.18|2825.88|2824.18|2811.88|2810.18|8332
1586330400000|2020-04-08 07:20:00|2816.88|2815.18|2819.88|2818.18|2823.88|2822.18|2813.88|2812.18|9961
1586330700000|2020-04-08 07:25:00|2820.88|2819.18|2818.88|2817.18|2826.88|2825.18|2816.88|2815.18|5926
1586331000000|2020-04-08 07:30:00|2818.38|2816.68|2812.88|2811.18|2818.88|2817.18|2810.88|2809.18|6172
1586331300000|2020-04-08 07:35:00|2813.88|2812.18|2827.88|2826.18|2827.88|2826.18|2812.88|2811.18|4918
1586331600000|2020-04-08 07:40:00|2828.88|2827.18|2822.88|2821.18|2830.38|2828.68|2822.88|2821.18|5815
1586331900000|2020-04-08 07:45:00|2823.38|2821.68|2819.88|2818.18|2825.88|2824.18|2819.88|2818.18|5014
1586332200000|2020-04-08 07:50:00|2820.88|2819.18|2829.88|2828.18|2829.88|2828.18|2820.88|2819.18|5901
1586332500000|2020-04-08 07:55:00|2828.88|2827.18|2828.88|2827.18|2829.88|2828.18|2823.88|2822.18|6180
1586332800000|2020-04-08 08:00:00|2829.88|2828.18|2822.88|2821.18|2829.88|2828.18|2819.88|2818.18|6313
1586333100000|2020-04-08 08:05:00|2823.88|2822.18|2819.88|2818.18|2825.88|2824.18|2819.88|2818.18|3744
1586333400000|2020-04-08 08:10:00|2818.88|2817.18|2817.88|2816.18|2821.88|2820.18|2814.88|2813.18|6116
1586333700000|2020-04-08 08:15:00|2818.88|2817.18|2811.88|2810.18|2818.88|2817.18|2810.88|2809.18|6500
1586334000000|2020-04-08 08:20:00|2812.88|2811.18|2812.88|2811.18|2813.88|2812.18|2809.88|2808.18|4669
1586334300000|2020-04-08 08:25:00|2813.88|2812.18|2803.88|2802.18|2813.88|2812.18|2803.88|2802.18|9308
1586334600000|2020-04-08 08:30:00|2802.88|2801.18|2799.88|2798.18|2802.88|2801.18|2797.88|2796.18|13194
1586334900000|2020-04-08 08:35:00|2798.88|2797.18|2798.88|2797.18|2799.88|2798.18|2791.88|2790.18|15146
1586335200000|2020-04-08 08:40:00|2799.88|2798.18|2801.88|2800.18|2803.88|2802.18|2794.88|2793.18|10794
1586335500000|2020-04-08 08:45:00|2802.88|2801.18|2806.88|2805.18|2809.88|2808.18|2801.88|2800.18|5960
1586335800000|2020-04-08 08:50:00|2805.88|2804.18|2812.88|2811.18|2812.88|2811.18|2804.88|2803.18|5434
1586336100000|2020-04-08 08:55:00|2813.88|2812.18|2809.88|2808.18|2813.88|2812.18|2806.88|2805.18|4769
1586336400000|2020-04-08 09:00:00|2810.38|2808.68|2808.88|2807.18|2810.88|2809.18|2804.88|2803.18|4501
1586336700000|2020-04-08 09:05:00|2809.88|2808.18|2807.88|2806.18|2811.88|2810.18|2806.88|2805.18|4632
1586337000000|2020-04-08 09:10:00|2808.38|2806.68|2804.88|2803.18|2809.88|2808.18|2803.88|2802.18|8809
1586337300000|2020-04-08 09:15:00|2803.88|2802.18|2803.88|2802.18|2805.88|2804.18|2798.88|2797.18|6765
1586337600000|2020-04-08 09:20:00|2804.88|2803.18|2797.88|2796.18|2804.88|2803.18|2796.88|2795.18|7819
1586337900000|2020-04-08 09:25:00|2796.88|2795.18|2807.65|2805.95|2808.65|2806.95|2795.88|2794.18|7641
1586338200000|2020-04-08 09:30:00|2808.65|2806.95|2805.65|2803.95|2810.65|2808.95|2805.65|2803.95|9914
1586338500000|2020-04-08 09:35:00|2806.65|2804.95|2808.65|2806.95|2809.65|2807.95|2804.65|2802.95|3988
1586338800000|2020-04-08 09:40:00|2809.65|2807.95|2810.65|2808.95|2810.65|2808.95|2805.65|2803.95|8436
1586339100000|2020-04-08 09:45:00|2809.65|2807.95|2812.15|2810.45|2815.65|2813.95|2809.65|2807.95|7216
1586339400000|2020-04-08 09:50:00|2812.65|2810.95|2800.65|2798.95|2812.65|2810.95|2799.65|2797.95|6385
1586339700000|2020-04-08 09:55:00|2801.15|2799.45|2809.65|2807.95|2811.15|2809.45|2801.15|2799.45|9883
1586340000000|2020-04-08 10:00:00|2810.65|2808.95|2812.65|2810.95|2815.65|2813.95|2809.65|2807.95|6410
1586340300000|2020-04-08 10:05:00|2813.65|2811.95|2814.65|2812.95|2815.65|2813.95|2812.65|2810.95|3240
1586340600000|2020-04-08 10:10:00|2815.65|2813.95|2812.65|2810.95|2815.65|2813.95|2808.65|2806.95|3897
1586340900000|2020-04-08 10:15:00|2813.65|2811.95|2815.65|2813.95|2816.65|2814.95|2812.65|2810.95|4374
1586341200000|2020-04-08 10:20:00|2814.65|2812.95|2817.65|2815.95|2820.65|2818.95|2814.65|2812.95|6316
1586341500000|2020-04-08 10:25:00|2818.65|2816.95|2817.65|2815.95|2818.65|2816.95|2814.65|2812.95|2698
1586341800000|2020-04-08 10:30:00|2818.65|2816.95|2820.15|2818.45|2822.65|2820.95|2817.65|2815.95|5212
1586342100000|2020-04-08 10:35:00|2819.65|2817.95|2819.65|2817.95|2820.65|2818.95|2816.65|2814.95|3548
1586342400000|2020-04-08 10:40:00|2818.65|2816.95|2818.65|2816.95|2820.65|2818.95|2816.65|2814.95|4806
1586342700000|2020-04-08 10:45:00|2817.65|2815.95|2816.65|2814.95|2819.65|2817.95|2816.65|2814.95|15049
1586343000000|2020-04-08 10:50:00|2815.65|2813.95|2820.65|2818.95|2820.65|2818.95|2815.65|2813.95|3015
1586343300000|2020-04-08 10:55:00|2819.65|2817.95|2821.65|2819.95|2822.65|2820.95|2817.65|2815.95|11003
1586343600000|2020-04-08 11:00:00|2822.15|2820.45|2820.65|2818.95|2822.65|2820.95|2817.65|2815.95|17448
1586343900000|2020-04-08 11:05:00|2821.65|2819.95|2823.65|2821.95|2824.65|2822.95|2819.65|2817.95|11640
1586344200000|2020-04-08 11:10:00|2822.65|2820.95|2830.65|2828.95|2833.65|2831.95|2822.65|2820.95|7164
1586344500000|2020-04-08 11:15:00|2829.65|2827.95|2829.65|2827.95|2832.65|2830.95|2828.65|2826.95|6657
1586344800000|2020-04-08 11:20:00|2828.65|2826.95|2829.65|2827.95|2832.65|2830.95|2827.65|2825.95|4334
1586345100000|2020-04-08 11:25:00|2830.65|2828.95|2824.65|2822.95|2830.65|2828.95|2824.65|2822.95|3501
1586345400000|2020-04-08 11:30:00|2825.65|2823.95|2824.65|2822.95|2825.65|2823.95|2821.65|2819.95|3262
1586345700000|2020-04-08 11:35:00|2825.65|2823.95|2823.65|2821.95|2827.65|2825.95|2823.65|2821.95|5200
1586346000000|2020-04-08 11:40:00|2823.01|2821.31|2820.01|2818.31|2825.01|2823.31|2819.01|2817.31|6184
1586346300000|2020-04-08 11:45:00|2821.01|2819.31|2822.01|2820.31|2822.01|2820.31|2819.01|2817.31|4046
1586346600000|2020-04-08 11:50:00|2821.01|2819.31|2825.01|2823.31|2826.01|2824.31|2821.01|2819.31|4428
1586346900000|2020-04-08 11:55:00|2824.01|2822.31|2827.01|2825.31|2828.01|2826.31|2824.01|2822.31|3446
1586347200000|2020-04-08 12:00:00|2826.51|2824.81|2829.01|2827.31|2830.01|2828.31|2824.01|2822.31|7838
1586347500000|2020-04-08 12:05:00|2830.01|2828.31|2832.01|2830.31|2834.01|2832.31|2830.01|2828.31|7188
1586347800000|2020-04-08 12:10:00|2831.01|2829.31|2835.01|2833.31|2835.01|2833.31|2831.01|2829.31|5475
1586348100000|2020-04-08 12:15:00|2834.51|2832.81|2833.01|2831.31|2835.01|2833.31|2829.01|2827.31|18812
1586348400000|2020-04-08 12:20:00|2834.01|2832.31|2832.51|2830.81|2837.01|2835.31|2832.51|2830.81|5986
1586348700000|2020-04-08 12:25:00|2833.01|2831.31|2830.01|2828.31|2835.01|2833.31|2829.01|2827.31|3531
1586349000000|2020-04-08 12:30:00|2831.01|2829.31|2832.01|2830.31|2835.01|2833.31|2830.01|2828.31|10695
1586349300000|2020-04-08 12:35:00|2831.01|2829.31|2828.01|2826.31|2832.01|2830.31|2825.01|2823.31|13916
1586349600000|2020-04-08 12:40:00|2827.01|2825.31|2831.01|2829.31|2831.01|2829.31|2827.01|2825.31|9634
1586349900000|2020-04-08 12:45:00|2832.01|2830.31|2832.01|2830.31|2834.01|2832.31|2829.01|2827.31|3835
1586350200000|2020-04-08 12:50:00|2833.01|2831.31|2828.01|2826.31|2833.01|2831.31|2828.01|2826.31|4713
1586350500000|2020-04-08 12:55:00|2829.01|2827.31|2833.01|2831.31|2833.01|2831.31|2827.01|2825.31|7348
1586350800000|2020-04-08 13:00:00|2832.01|2830.31|2835.01|2833.31|2836.01|2834.31|2832.01|2830.31|8664
1586351100000|2020-04-08 13:05:00|2834.01|2832.31|2837.01|2835.31|2841.01|2839.31|2833.01|2831.31|12505
1586351400000|2020-04-08 13:10:00|2838.01|2836.31|2835.01|2833.31|2838.01|2836.31|2834.01|2832.31|3070
1586351700000|2020-04-08 13:15:00|2834.01|2832.31|2837.01|2835.31|2840.01|2838.31|2834.01|2832.31|6652
1586352000000|2020-04-08 13:20:00|2836.51|2834.81|2838.01|2836.31|2839.01|2837.31|2835.01|2833.31|4394
1586352300000|2020-04-08 13:25:00|2839.01|2837.31|2834.01|2832.31|2841.01|2839.31|2834.01|2832.31|5479
1586352600000|2020-04-08 13:30:00|2835.01|2833.31|2832.01|2830.31|2842.01|2840.31|2828.01|2826.31|28782
1586352900000|2020-04-08 13:35:00|2833.01|2831.31|2829.01|2827.31|2835.01|2833.31|2824.01|2822.31|7785
1586353200000|2020-04-08 13:40:00|2830.01|2828.31|2828.01|2826.31|2835.01|2833.31|2827.01|2825.31|7859
1586353500000|2020-04-08 13:45:00|2829.01|2827.31|2822.01|2820.31|2831.01|2829.31|2822.01|2820.31|20311
1586353800000|2020-04-08 13:50:00|2823.01|2821.31|2816.01|2814.31|2824.01|2822.31|2816.01|2814.31|13592
1586354100000|2020-04-08 13:55:00|2817.01|2815.31|2810.01|2808.31|2818.01|2816.31|2810.01|2808.31|17133
1586354400000|2020-04-08 14:00:00|2811.01|2809.31|2811.01|2809.31|2818.01|2816.31|2810.01|2808.31|13059
1586354700000|2020-04-08 14:05:00|2812.01|2810.31|2810.01|2808.31|2815.01|2813.31|2807.01|2805.31|15392
1586355000000|2020-04-08 14:10:00|2811.01|2809.31|2816.01|2814.31|2818.01|2816.31|2810.01|2808.31|9250
1586355300000|2020-04-08 14:15:00|2817.01|2815.31|2822.01|2820.31|2822.01|2820.31|2814.01|2812.31|7675
1586355600000|2020-04-08 14:20:00|2821.01|2819.31|2819.01|2817.31|2822.01|2820.31|2818.01|2816.31|6133
1586355900000|2020-04-08 14:25:00|2818.01|2816.31|2825.01|2823.31|2825.01|2823.31|2817.01|2815.31|12645
1586356200000|2020-04-08 14:30:00|2824.01|2822.31|2824.01|2822.31|2825.01|2823.31|2819.01|2817.31|9327
1586356500000|2020-04-08 14:35:00|2823.01|2821.31|2820.01|2818.31|2824.01|2822.31|2819.01|2817.31|8038
1586356800000|2020-04-08 14:40:00|2819.51|2817.81|2813.01|2811.31|2822.01|2820.31|2811.01|2809.31|11841
1586357100000|2020-04-08 14:45:00|2814.01|2812.31|2819.01|2817.31|2820.01|2818.31|2814.01|2812.31|16462
1586357400000|2020-04-08 14:50:00|2820.01|2818.31|2823.01|2821.31|2827.01|2825.31|2820.01|2818.31|20007
1586357700000|2020-04-08 14:55:00|2822.01|2820.31|2830.01|2828.31|2830.01|2828.31|2819.01|2817.31|13248
1586358000000|2020-04-08 15:00:00|2831.01|2829.31|2824.01|2822.31|2831.01|2829.31|2824.01|2822.31|11987
1586358300000|2020-04-08 15:05:00|2825.01|2823.31|2824.01|2822.31|2827.01|2825.31|2821.01|2819.31|14290
1586358600000|2020-04-08 15:10:00|2825.01|2823.31|2831.51|2829.81|2833.01|2831.31|2825.01|2823.31|16471
1586358900000|2020-04-08 15:15:00|2831.01|2829.31|2832.01|2830.31|2836.01|2834.31|2830.01|2828.31|13834
1586359200000|2020-04-08 15:20:00|2833.01|2831.31|2835.01|2833.31|2838.01|2836.31|2833.01|2831.31|15056
1586359500000|2020-04-08 15:25:00|2836.01|2834.31|2844.01|2842.31|2844.01|2842.31|2836.01|2834.31|26912
1586359800000|2020-04-08 15:30:00|2845.01|2843.31|2850.01|2848.31|2850.01|2848.31|2841.01|2839.31|56240
1586360100000|2020-04-08 15:35:00|2851.01|2849.31|2855.01|2853.31|2856.01|2854.31|2849.01|2847.31|42588
1586360400000|2020-04-08 15:40:00|2856.01|2854.31|2853.01|2851.31|2857.01|2855.31|2853.01|2851.31|14897
1586360700000|2020-04-08 15:45:00|2852.01|2850.31|2856.01|2854.31|2858.01|2856.31|2852.01|2850.31|9713
1586361000000|2020-04-08 15:50:00|2855.01|2853.31|2852.01|2850.31|2855.01|2853.31|2852.01|2850.31|13416
1586361300000|2020-04-08 15:55:00|2853.01|2851.31|2853.01|2851.31|2857.01|2855.31|2852.01|2850.31|10479
1586361600000|2020-04-08 16:00:00|2854.01|2852.31|2855.01|2853.31|2855.01|2853.31|2850.01|2848.31|13360
1586361900000|2020-04-08 16:05:00|2854.51|2852.81|2853.01|2851.31|2857.01|2855.31|2852.01|2850.31|4638
1586362200000|2020-04-08 16:10:00|2852.51|2850.81|2852.01|2850.31|2852.51|2850.81|2848.01|2846.31|7834
1586362500000|2020-04-08 16:15:00|2853.01|2851.31|2858.01|2856.31|2858.01|2856.31|2852.01|2850.31|4168
1586362800000|2020-04-08 16:20:00|2857.01|2855.31|2857.01|2855.31|2858.01|2856.31|2856.01|2854.31|2748
1586363100000|2020-04-08 16:25:00|2857.65|2855.95|2852.35|2850.65|2858.35|2856.65|2852.35|2850.65|3443
1586363400000|2020-04-08 16:30:00|2853.35|2851.65|2853.35|2851.65|2854.35|2852.65|2851.35|2849.65|2707
1586363700000|2020-04-08 16:35:00|2854.35|2852.65|2859.35|2857.65|2859.35|2857.65|2846.35|2844.65|6291
1586364000000|2020-04-08 16:40:00|2858.35|2856.65|2856.35|2854.65|2859.35|2857.65|2854.35|2852.65|1761
1586364300000|2020-04-08 16:45:00|2856.85|2855.15|2853.85|2852.15|2857.35|2855.65|2853.35|2851.65|1774
1586364600000|2020-04-08 16:50:00|2854.35|2852.65|2854.35|2852.65|2857.35|2855.65|2852.35|2850.65|2068
1586364900000|2020-04-08 16:55:00|2853.35|2851.65|2855.35|2853.65|2856.35|2854.65|2851.35|2849.65|1364
1586365200000|2020-04-08 17:00:00|2856.35|2854.65|2857.35|2855.65|2859.35|2857.65|2852.35|2850.65|3747
1586365500000|2020-04-08 17:05:00|2857.85|2856.15|2856.35|2854.65|2860.35|2858.65|2855.35|2853.65|1985
1586365800000|2020-04-08 17:10:00|2857.35|2855.65|2859.35|2857.65|2859.35|2857.65|2854.35|2852.65|1933
1586366100000|2020-04-08 17:15:00|2860.35|2858.65|2859.35|2857.65|2860.35|2858.65|2858.35|2856.65|1311
1586366400000|2020-04-08 17:20:00|2858.35|2856.65|2858.35|2856.65|2860.35|2858.65|2857.35|2855.65|1200
1586366700000|2020-04-08 17:25:00|2858.85|2857.15|2855.35|2853.65|2859.35|2857.65|2855.35|2853.65|1556
1586367000000|2020-04-08 17:30:00|2856.35|2854.65|2853.35|2851.65|2856.85|2855.15|2852.35|2850.65|1361
1586367300000|2020-04-08 17:35:00|2852.35|2850.65|2849.35|2847.65|2854.35|2852.65|2848.35|2846.65|4811
1586367600000|2020-04-08 17:40:00|2849.85|2848.15|2846.35|2844.65|2851.35|2849.65|2845.35|2843.65|2189
1586367900000|2020-04-08 17:45:00|2847.35|2845.65|2848.35|2846.65|2851.35|2849.65|2847.35|2845.65|717
1586368200000|2020-04-08 17:50:00|2848.85|2847.15|2850.35|2848.65|2851.35|2849.65|2848.35|2846.65|709
1586368500000|2020-04-08 17:55:00|2849.35|2847.65|2844.35|2842.65|2849.35|2847.65|2843.35|2841.65|995
1586368800000|2020-04-08 18:00:00|2845.35|2843.65|2853.35|2851.65|2854.35|2852.65|2844.35|2842.65|1445
1586369100000|2020-04-08 18:05:00|2853.85|2852.15|2855.35|2853.65|2855.35|2853.65|2850.35|2848.65|1137
1586369400000|2020-04-08 18:10:00|2854.35|2852.65|2852.35|2850.65|2856.35|2854.65|2851.35|2849.65|970
1586369700000|2020-04-08 18:15:00|2853.35|2851.65|2856.35|2854.65|2857.35|2855.65|2852.35|2850.65|1568
1586370000000|2020-04-08 18:20:00|2857.35|2855.65|2862.35|2860.65|2862.35|2860.65|2854.35|2852.65|2149
1586370300000|2020-04-08 18:25:00|2863.35|2861.65|2864.35|2862.65|2864.35|2862.65|2861.35|2859.65|2502
1586370600000|2020-04-08 18:30:00|2863.35|2861.65|2864.35|2862.65|2866.35|2864.65|2862.35|2860.65|1791
1586370900000|2020-04-08 18:35:00|2865.35|2863.65|2866.35|2864.65|2866.35|2864.65|2864.35|2862.65|1104
1586371200000|2020-04-08 18:40:00|2865.85|2864.15|2865.35|2863.65|2868.35|2866.65|2865.35|2863.65|1846
1586371500000|2020-04-08 18:45:00|2865.85|2864.15|2860.35|2858.65|2867.35|2865.65|2860.35|2858.65|1639
1586371800000|2020-04-08 18:50:00|2861.35|2859.65|2866.35|2864.65|2866.35|2864.65|2860.35|2858.65|1083
1586372100000|2020-04-08 18:55:00|2865.35|2863.65|2867.35|2865.65|2867.35|2865.65|2864.35|2862.65|789
1586372400000|2020-04-08 19:00:00|2866.35|2864.65|2869.85|2868.15|2870.35|2868.65|2864.35|2862.65|1129
1586372700000|2020-04-08 19:05:00|2870.35|2868.65|2871.35|2869.65|2872.35|2870.65|2867.35|2865.65|724
1586373000000|2020-04-08 19:10:00|2870.85|2869.15|2864.35|2862.65|2871.35|2869.65|2864.35|2862.65|1474
1586373300000|2020-04-08 19:15:00|2865.35|2863.65|2867.35|2865.65|2868.85|2867.15|2864.35|2862.65|1153
1586373600000|2020-04-08 19:20:00|2868.35|2866.65|2861.35|2859.65|2868.35|2866.65|2860.35|2858.65|1132
1586373900000|2020-04-08 19:25:00|2862.35|2860.65|2866.35|2864.65|2867.35|2865.65|2862.35|2860.65|1041
1586374200000|2020-04-08 19:30:00|2867.35|2865.65|2862.35|2860.65|2873.35|2871.65|2860.35|2858.65|3988
1586374500000|2020-04-08 19:35:00|2861.85|2860.15|2861.35|2859.65|2863.35|2861.65|2857.35|2855.65|2204
1586374800000|2020-04-08 19:40:00|2860.35|2858.65|2859.35|2857.65|2861.35|2859.65|2853.35|2851.65|4302
1586375100000|2020-04-08 19:45:00|2858.35|2856.65|2859.35|2857.65|2861.35|2859.65|2856.35|2854.65|3829
1586375400000|2020-04-08 19:50:00|2862.35|2860.65|2866.35|2864.65|2871.35|2869.65|2862.35|2860.65|9882
1586375700000|2020-04-08 19:55:00|2865.35|2863.65|2863.35|2861.65|2865.35|2863.65|2860.85|2859.15|5796
1586376000000|2020-04-08 20:00:00|2865.2|2862|2865.2|2862|2868.2|2865|2862.2|2859|264
1586376300000|2020-04-08 20:05:00|2865|2861.8|2865|2861.8|2867.1|2863.9|2864|2860.8|0
1586376600000|2020-04-08 20:10:00|2864.7|2861.5|2861.8|2858.6|2865.3|2862.1|2860.8|2857.6|0
1586376900000|2020-04-08 20:15:00|2861.9|2858.7|2862.5|2859.3|2862.8|2859.6|2861.9|2858.7|0
1586377200000|2020-04-08 20:20:00|2862.6|2859.4|2862.1|2858.9|2862.9|2859.7|2862|2858.8|0
1586377500000|2020-04-08 20:25:00|2861.8|2858.6|2861.4|2858.2|2862.1|2858.9|2861.1|2857.9|0
1586377800000|2020-04-08 20:30:00|2861.1|2857.9|2865.5|2862.3|2865.8|2862.6|2861.1|2857.9|0
1586378100000|2020-04-08 20:35:00|2865.8|2862.6|2864.8|2861.6|2866|2862.8|2864.4|2861.2|0
1586378400000|2020-04-08 20:40:00|2864.6|2861.4|2867.6|2864.4|2868.3|2865.1|2864.6|2861.4|0
1586378700000|2020-04-08 20:45:00|2867.4|2864.2|2865.5|2862.3|2867.9|2864.7|2864.1|2860.9|0
1586379000000|2020-04-08 20:50:00|2865.8|2862.6|2865.3|2862.1|2865.8|2862.6|2863.4|2860.2|0
1586379300000|2020-04-08 20:55:00|2865.1|2861.9|2866.4|2863.2|2866.5|2863.3|2863.7|2860.5|0
1586379600000|2020-04-08 21:00:00|2865.7|2862.5|2865.6|2862.4|2865.9|2862.7|2865.2|2862|0
1586379900000|2020-04-08 21:05:00|2865.7|2862.5|2865.2|2862|2865.9|2862.7|2865.2|2862|0
1586380200000|2020-04-08 21:10:00|2865.3|2862.1|2864.8|2861.6|2865.6|2862.4|2864.8|2861.6|0
1586380500000|2020-04-08 21:15:00|2864.9|2861.7|2864.8|2861.6|2865|2861.8|2864.2|2861|0
1586380800000|2020-04-08 21:20:00|2865.1|2861.9|2864.6|2861.4|2865.1|2861.9|2864.3|2861.1|0
1586381100000|2020-04-08 21:25:00|2864.8|2861.6|2864.8|2861.6|2864.9|2861.7|2864.4|2861.2|0
1586381400000|2020-04-08 21:30:00|2864.7|2861.5|2864.3|2861.1|2864.8|2861.6|2864.3|2861.1|0
1586381700000|2020-04-08 21:35:00|2864.7|2861.5|2863.5|2860.3|2865|2861.8|2863.5|2860.3|0
1586382000000|2020-04-08 21:40:00|2864|2860.8|2863.6|2860.4|2864|2860.8|2862.9|2859.7|0
1586382300000|2020-04-08 21:45:00|2863.7|2860.5|2864.3|2861.1|2864.4|2861.2|2863.6|2860.4|0
1586382600000|2020-04-08 21:50:00|2864.2|2861|2864.2|2861|2864.3|2861.1|2864.1|2860.9|0
1586382900000|2020-04-08 21:55:00|2864.3|2861.1|2864.2|2861|2864.3|2861.1|2863.9|2860.7|0
1586383200000|2020-04-08 22:00:00|2863.7|2860.5|2858.3|2855.1|2863.7|2860.5|2855.5|2852.3|0
1586383500000|2020-04-08 22:05:00|2858.2|2855|2861.4|2858.2|2862.9|2859.7|2857.5|2854.3|0
1586383800000|2020-04-08 22:10:00|2861.2|2858|2862|2858.8|2862.6|2859.4|2860.8|2857.6|0
1586384100000|2020-04-08 22:15:00|2862.2|2859|2860.9|2857.7|2863.3|2860.1|2860.7|2857.5|0
1586384400000|2020-04-08 22:20:00|2861|2857.8|2861.3|2858.1|2863.7|2860.5|2860.7|2857.5|0
1586384700000|2020-04-08 22:25:00|2861.4|2858.2|2858.6|2855.4|2861.6|2858.4|2858|2854.8|0
1586385000000|2020-04-08 22:30:00|2858.7|2855.5|2859.1|2855.9|2859.1|2855.9|2857.2|2854|0
1586385300000|2020-04-08 22:35:00|2859.2|2856|2859.5|2856.3|2860.2|2857|2857.7|2854.5|0
1586385600000|2020-04-08 22:40:00|2859.2|2856|2857.9|2854.7|2859.5|2856.3|2856.5|2853.3|0
1586385900000|2020-04-08 22:45:00|2858|2854.8|2859.1|2855.9|2859.8|2856.6|2857.9|2854.7|0
1586386200000|2020-04-08 22:50:00|2858.8|2855.6|2858.6|2855.4|2859.4|2856.2|2857.2|2854|0
1586386500000|2020-04-08 22:55:00|2858.5|2855.3|2859.5|2856.3|2860.2|2857|2858.4|2855.2|0
1586386800000|2020-04-08 23:00:00|2859.3|2856.1|2858.4|2855.2|2859.3|2856.1|2856.6|2853.4|0
1586387100000|2020-04-08 23:05:00|2858.3|2855.1|2861.2|2858|2861.3|2858.1|2858.1|2854.9|0
1586387400000|2020-04-08 23:10:00|2860.7|2857.5|2864.5|2861.3|2865.4|2862.2|2860.6|2857.4|0
1586387700000|2020-04-08 23:15:00|2864.4|2861.2|2866.3|2863.1|2866.9|2863.7|2864.2|2861|0
1586388000000|2020-04-08 23:20:00|2866.5|2863.3|2870.2|2867|2871|2867.8|2866.1|2862.9|0
1586388300000|2020-04-08 23:25:00|2869.7|2866.5|2871.6|2868.4|2871.9|2868.7|2867.7|2864.5|0
1586388600000|2020-04-08 23:30:00|2871.9|2868.7|2869.9|2866.7|2874.7|2871.5|2869.8|2866.6|0
1586388900000|2020-04-08 23:35:00|2869.8|2866.6|2867.8|2864.6|2870.6|2867.4|2867.4|2864.2|0
1586389200000|2020-04-08 23:40:00|2867.9|2864.7|2870|2866.8|2870.2|2867|2866.5|2863.3|0
1586389500000|2020-04-08 23:45:00|2869.9|2866.7|2871.6|2868.4|2872.2|2869|2868.8|2865.6|0
1586389800000|2020-04-08 23:50:00|2871.4|2868.2|2874.2|2871|2874.2|2871|2870.3|2867.1|0
1586390100000|2020-04-08 23:55:00|2874.4|2871.2|2872.3|2869.1|2875.4|2872.2|2871.9|2868.7|0
1586390400000|2020-04-09 00:00:00|2872.6|2869.4|2870.6|2867.4|2872.8|2869.6|2869.4|2866.2|0
1586390700000|2020-04-09 00:05:00|2870.7|2867.5|2872.2|2869|2873.4|2870.2|2868.8|2865.6|0
1586391000000|2020-04-09 00:10:00|2872.6|2869.4|2872|2868.8|2874.6|2871.4|2871.6|2868.4|0
1586391300000|2020-04-09 00:15:00|2872.4|2869.2|2870.6|2868.4|2874.1|2871.9|2870.6|2868.4|880
1586391600000|2020-04-09 00:20:00|2871.6|2869.4|2869.6|2867.4|2875.6|2873.4|2868.6|2866.4|459
1586391900000|2020-04-09 00:25:00|2870.6|2868.4|2872.6|2870.4|2872.6|2870.4|2867.6|2865.4|429
1586392200000|2020-04-09 00:30:00|2871.6|2869.4|2871.1|2868.9|2872.6|2870.4|2868.6|2866.4|258
1586392500000|2020-04-09 00:35:00|2870.6|2868.4|2874.6|2872.4|2876.6|2874.4|2868.6|2866.4|535
1586392800000|2020-04-09 00:40:00|2875.6|2873.4|2875.6|2873.4|2877.6|2875.4|2874.6|2872.4|416
1586393100000|2020-04-09 00:45:00|2875.1|2872.9|2874.6|2872.4|2875.6|2873.4|2872.1|2869.9|159
1586393400000|2020-04-09 00:50:00|2875.6|2873.4|2873.6|2871.4|2877.6|2875.4|2873.1|2870.9|253
1586393700000|2020-04-09 00:55:00|2874.1|2871.9|2869.6|2867.4|2874.6|2872.4|2868.1|2865.9|413
1586394000000|2020-04-09 01:00:00|2869.1|2866.9|2872.1|2869.9|2874.6|2872.4|2868.6|2866.4|198
1586394300000|2020-04-09 01:05:00|2871.6|2869.4|2873.6|2871.4|2874.6|2872.4|2870.6|2868.4|173
1586394600000|2020-04-09 01:10:00|2874.1|2871.9|2873.6|2871.4|2876.6|2874.4|2872.6|2870.4|79
1586394900000|2020-04-09 01:15:00|2873.1|2870.9|2871.6|2869.4|2873.6|2871.4|2870.6|2868.4|251
1586395200000|2020-04-09 01:20:00|2870.6|2868.4|2869.6|2867.4|2871.6|2869.4|2868.6|2866.4|273
1586395500000|2020-04-09 01:25:00|2869.1|2866.9|2871.6|2869.4|2872.6|2870.4|2869.1|2866.9|143
1586395800000|2020-04-09 01:30:00|2871.1|2868.9|2861.6|2859.4|2871.6|2869.4|2861.6|2859.4|310
1586396100000|2020-04-09 01:35:00|2862.1|2859.9|2859.1|2856.9|2865.6|2863.4|2856.6|2854.4|200
1586396400000|2020-04-09 01:40:00|2859.6|2857.4|2860.6|2858.4|2861.6|2859.4|2857.6|2855.4|171
1586396700000|2020-04-09 01:45:00|2861.1|2858.9|2862.6|2860.4|2863.6|2861.4|2858.6|2856.4|106
1586397000000|2020-04-09 01:50:00|2863.1|2860.9|2863.6|2861.4|2863.6|2861.4|2859.1|2856.9|178
1586397300000|2020-04-09 01:55:00|2864.6|2862.4|2861.6|2859.4|2865.6|2863.4|2860.1|2857.9|245
1586397600000|2020-04-09 02:00:00|2862.1|2859.9|2861.1|2858.9|2864.1|2861.9|2859.1|2856.9|49
1586397900000|2020-04-09 02:05:00|2861.6|2859.4|2866.6|2864.4|2866.6|2864.4|2861.6|2859.4|81
1586398200000|2020-04-09 02:10:00|2865.6|2863.4|2867.6|2865.4|2869.6|2867.4|2865.1|2862.9|205
1586398500000|2020-04-09 02:15:00|2868.1|2865.9|2866.6|2864.4|2869.1|2866.9|2864.6|2862.4|75
1586398800000|2020-04-09 02:20:00|2867.6|2865.4|2865.6|2863.4|2868.1|2865.9|2865.6|2863.4|61
1586399100000|2020-04-09 02:25:00|2865.1|2862.9|2865.1|2862.9|2865.6|2863.4|2864.6|2862.4|88
1586399400000|2020-04-09 02:30:00|2865.6|2863.4|2862.1|2859.9|2865.6|2863.4|2860.6|2858.4|49
1586399700000|2020-04-09 02:35:00|2861.6|2859.4|2861.6|2859.4|2863.1|2860.9|2859.6|2857.4|234
1586400000000|2020-04-09 02:40:00|2861.1|2858.9|2856.6|2854.4|2861.6|2859.4|2856.1|2853.9|159
1586400300000|2020-04-09 02:45:00|2857.1|2854.9|2859.1|2856.9|2860.1|2857.9|2856.1|2853.9|98
1586400600000|2020-04-09 02:50:00|2859.6|2857.4|2858.6|2856.4|2860.6|2858.4|2857.6|2855.4|148
1586400900000|2020-04-09 02:55:00|2858.1|2855.9|2861.1|2858.9|2861.1|2858.9|2857.6|2855.4|47
1586401200000|2020-04-09 03:00:00|2860.6|2858.4|2858.1|2855.9|2861.6|2859.4|2857.6|2855.4|52
1586401500000|2020-04-09 03:05:00|2857.6|2855.4|2859.1|2856.9|2860.6|2858.4|2857.6|2855.4|16
1586401800000|2020-04-09 03:10:00|2859.6|2857.4|2861.1|2858.9|2862.6|2860.4|2857.6|2855.4|50
1586402100000|2020-04-09 03:15:00|2861.6|2859.4|2860.6|2858.4|2861.6|2859.4|2858.6|2856.4|45
1586402400000|2020-04-09 03:20:00|2861.1|2858.9|2862.6|2860.4|2863.6|2861.4|2860.6|2858.4|55
1586402700000|2020-04-09 03:25:00|2863.1|2860.9|2864.6|2862.4|2866.6|2864.4|2863.1|2860.9|204
1586403000000|2020-04-09 03:30:00|2865.1|2862.9|2866.6|2864.4|2868.1|2865.9|2862.6|2860.4|108
1586403300000|2020-04-09 03:35:00|2865.6|2863.4|2864.6|2862.4|2866.6|2864.4|2864.6|2862.4|76
1586403600000|2020-04-09 03:40:00|2865.6|2863.4|2864.1|2861.9|2865.6|2863.4|2862.6|2860.4|96
1586403900000|2020-04-09 03:45:00|2863.6|2861.4|2870.1|2867.9|2870.1|2867.9|2862.6|2860.4|136
1586404200000|2020-04-09 03:50:00|2870.6|2868.4|2866.6|2864.4|2870.6|2868.4|2866.6|2864.4|266
1586404500000|2020-04-09 03:55:00|2867.6|2865.4|2868.6|2866.4|2868.6|2866.4|2866.6|2864.4|155
1586404800000|2020-04-09 04:00:00|2867.6|2865.4|2869.6|2867.4|2870.6|2868.4|2867.6|2865.4|108
1586405100000|2020-04-09 04:05:00|2869.1|2866.9|2865.1|2862.9|2869.1|2866.9|2863.6|2861.4|233
1586405400000|2020-04-09 04:10:00|2864.6|2862.4|2865.1|2862.9|2867.6|2865.4|2863.6|2861.4|127
1586405700000|2020-04-09 04:15:00|2865.6|2863.4|2864.6|2862.4|2866.6|2864.4|2863.6|2861.4|56
1586406000000|2020-04-09 04:20:00|2865.1|2862.9|2862.6|2860.4|2865.6|2863.4|2860.6|2858.4|198
1586406300000|2020-04-09 04:25:00|2863.1|2860.9|2864.1|2861.9|2864.1|2861.9|2860.6|2858.4|143
1586406600000|2020-04-09 04:30:00|2863.6|2861.4|2868.6|2866.4|2869.6|2867.4|2863.6|2861.4|167
1586406900000|2020-04-09 04:35:00|2868.1|2865.9|2866.1|2863.9|2869.1|2866.9|2864.6|2862.4|334
1586407200000|2020-04-09 04:40:00|2866.6|2864.4|2870.1|2867.9|2871.6|2869.4|2865.6|2863.4|166
1586407500000|2020-04-09 04:45:00|2869.6|2867.4|2865.6|2863.4|2869.6|2867.4|2865.6|2863.4|81
1586407800000|2020-04-09 04:50:00|2866.1|2863.9|2869.6|2867.4|2869.6|2867.4|2865.1|2862.9|95
1586408100000|2020-04-09 04:55:00|2868.6|2866.4|2872.1|2869.9|2872.6|2870.4|2867.6|2865.4|309
1586408400000|2020-04-09 05:00:00|2872.6|2870.4|2872.6|2870.4|2872.6|2870.4|2868.6|2866.4|191
1586408700000|2020-04-09 05:05:00|2871.6|2869.4|2867.6|2865.4|2872.6|2870.4|2867.6|2865.4|250
1586409000000|2020-04-09 05:10:00|2868.1|2865.9|2869.6|2867.4|2872.6|2870.4|2867.6|2865.4|236
1586409300000|2020-04-09 05:15:00|2869.1|2866.9|2868.1|2865.9|2870.1|2867.9|2867.6|2865.4|458
1586409600000|2020-04-09 05:20:00|2867.6|2865.4|2867.1|2864.9|2868.6|2866.4|2865.6|2863.4|232
1586409900000|2020-04-09 05:25:00|2867.6|2865.4|2870.6|2868.4|2871.6|2869.4|2867.6|2865.4|407
1586410200000|2020-04-09 05:30:00|2871.1|2868.9|2872.6|2870.4|2873.6|2871.4|2866.6|2864.4|596
1586410500000|2020-04-09 05:35:00|2871.6|2869.4|2874.1|2871.9|2874.6|2872.4|2871.6|2869.4|442
1586410800000|2020-04-09 05:40:00|2873.6|2871.4|2877.6|2875.4|2879.6|2877.4|2873.6|2871.4|1379
1586411100000|2020-04-09 05:45:00|2878.1|2875.9|2876.6|2874.4|2879.1|2876.9|2875.6|2873.4|966
1586411400000|2020-04-09 05:50:00|2876.1|2873.9|2869.6|2867.4|2876.1|2873.9|2865.6|2863.4|1378
1586411700000|2020-04-09 05:55:00|2870.1|2867.9|2869.6|2867.4|2872.6|2870.4|2868.6|2866.4|942
1586412000000|2020-04-09 06:00:00|2869.35|2867.65|2877.35|2875.65|2880.35|2878.65|2869.35|2867.65|3431
1586412300000|2020-04-09 06:05:00|2876.35|2874.65|2876.35|2874.65|2879.35|2877.65|2874.35|2872.65|1938
1586412600000|2020-04-09 06:10:00|2877.35|2875.65|2877.35|2875.65|2879.35|2877.65|2875.85|2874.15|913
1586412900000|2020-04-09 06:15:00|2876.35|2874.65|2880.35|2878.65|2880.35|2878.65|2873.85|2872.15|1103
1586413200000|2020-04-09 06:20:00|2879.85|2878.15|2876.35|2874.65|2880.35|2878.65|2874.35|2872.65|1497
1586413500000|2020-04-09 06:25:00|2877.35|2875.65|2878.35|2876.65|2882.35|2880.65|2877.35|2875.65|2062
1586413800000|2020-04-09 06:30:00|2879.35|2877.65|2878.35|2876.65|2880.35|2878.65|2877.35|2875.65|834
1586414100000|2020-04-09 06:35:00|2877.35|2875.65|2876.35|2874.65|2878.35|2876.65|2875.35|2873.65|650
1586414400000|2020-04-09 06:40:00|2877.35|2875.65|2880.35|2878.65|2880.35|2878.65|2875.35|2873.65|985
1586414700000|2020-04-09 06:45:00|2880.85|2879.15|2881.35|2879.65|2883.35|2881.65|2880.35|2878.65|1575
1586415000000|2020-04-09 06:50:00|2880.85|2879.15|2874.35|2872.65|2881.35|2879.65|2873.85|2872.15|1457
1586415300000|2020-04-09 06:55:00|2874.85|2873.15|2887.35|2885.65|2888.35|2886.65|2874.35|2872.65|5265
1586415600000|2020-04-09 07:00:00|2886.35|2884.65|2886.35|2884.65|2890.35|2888.65|2881.35|2879.65|17053
1586415900000|2020-04-09 07:05:00|2887.35|2885.65|2892.35|2890.65|2893.35|2891.65|2883.35|2881.65|9113
1586416200000|2020-04-09 07:10:00|2891.35|2889.65|2892.35|2890.65|2894.85|2893.15|2889.35|2887.65|9662
1586416500000|2020-04-09 07:15:00|2893.35|2891.65|2898.35|2896.65|2902.35|2900.65|2893.35|2891.65|16060
1586416800000|2020-04-09 07:20:00|2899.35|2897.65|2896.35|2894.65|2900.35|2898.65|2894.35|2892.65|13960
1586417100000|2020-04-09 07:25:00|2895.35|2893.65|2893.35|2891.65|2896.85|2895.15|2889.85|2888.15|8216
1586417400000|2020-04-09 07:30:00|2894.35|2892.65|2898.35|2896.65|2899.35|2897.65|2890.35|2888.65|7352
1586417700000|2020-04-09 07:35:00|2899.35|2897.65|2900.35|2898.65|2902.35|2900.65|2896.35|2894.65|5212
1586418000000|2020-04-09 07:40:00|2901.35|2899.65|2896.35|2894.65|2902.35|2900.65|2894.35|2892.65|5360
1586418300000|2020-04-09 07:45:00|2897.35|2895.65|2900.35|2898.65|2902.35|2900.65|2896.35|2894.65|6103
1586418600000|2020-04-09 07:50:00|2899.85|2898.15|2901.35|2899.65|2902.35|2900.65|2898.35|2896.65|5631
1586418900000|2020-04-09 07:55:00|2900.35|2898.65|2900.35|2898.65|2901.35|2899.65|2895.35|2893.65|6837
1586419200000|2020-04-09 08:00:00|2899.35|2897.65|2893.35|2891.65|2901.35|2899.65|2893.35|2891.65|5975
1586419500000|2020-04-09 08:05:00|2894.35|2892.65|2893.35|2891.65|2896.35|2894.65|2890.35|2888.65|8537
1586419800000|2020-04-09 08:10:00|2892.35|2890.65|2891.35|2889.65|2893.35|2891.65|2888.35|2886.65|6835
1586420100000|2020-04-09 08:15:00|2892.35|2890.65|2889.35|2887.65|2893.35|2891.65|2888.35|2886.65|8612
1586420400000|2020-04-09 08:20:00|2890.35|2888.65|2885.35|2883.65|2892.35|2890.65|2885.35|2883.65|7138
1586420700000|2020-04-09 08:25:00|2884.35|2882.65|2880.35|2878.65|2886.35|2884.65|2878.35|2876.65|8267
1586421000000|2020-04-09 08:30:00|2879.35|2877.65|2881.35|2879.65|2883.35|2881.65|2879.35|2877.65|7373
1586421300000|2020-04-09 08:35:00|2880.35|2878.65|2869.35|2867.65|2881.35|2879.65|2868.35|2866.65|17223
1586421600000|2020-04-09 08:40:00|2868.85|2867.15|2871.35|2869.65|2875.35|2873.65|2868.35|2866.65|10495
1586421900000|2020-04-09 08:45:00|2870.35|2868.65|2870.35|2868.65|2875.35|2873.65|2870.35|2868.65|5189
1586422200000|2020-04-09 08:50:00|2869.35|2867.65|2864.35|2862.65|2869.35|2867.65|2861.35|2859.65|5878
1586422500000|2020-04-09 08:55:00|2865.35|2863.65|2854.35|2852.65|2865.35|2863.65|2854.35|2852.65|10507
1586422800000|2020-04-09 09:00:00|2853.35|2851.65|2854.35|2852.65|2859.35|2857.65|2852.35|2850.65|7978
1586423100000|2020-04-09 09:05:00|2853.85|2852.15|2854.35|2852.65|2857.35|2855.65|2850.35|2848.65|10068
1586423400000|2020-04-09 09:10:00|2853.35|2851.65|2847.35|2845.65|2854.35|2852.65|2843.35|2841.65|9424
1586423700000|2020-04-09 09:15:00|2848.35|2846.65|2844.35|2842.65|2851.35|2849.65|2841.35|2839.65|9555
1586424000000|2020-04-09 09:20:00|2843.35|2841.65|2849.35|2847.65|2851.35|2849.65|2843.35|2841.65|7659
1586424300000|2020-04-09 09:25:00|2850.35|2848.65|2856.35|2854.65|2857.35|2855.65|2850.35|2848.65|11396
1586424600000|2020-04-09 09:30:00|2856.85|2855.15|2852.35|2850.65|2859.35|2857.65|2852.35|2850.65|10291
1586424900000|2020-04-09 09:35:00|2851.35|2849.65|2850.35|2848.65|2853.35|2851.65|2846.85|2845.15|6848
1586425200000|2020-04-09 09:40:00|2849.35|2847.65|2848.35|2846.65|2852.35|2850.65|2848.35|2846.65|6286
1586425500000|2020-04-09 09:45:00|2849.35|2847.65|2839.35|2837.65|2850.35|2848.65|2836.35|2834.65|21957
1586425800000|2020-04-09 09:50:00|2840.35|2838.65|2837.35|2835.65|2843.35|2841.65|2835.35|2833.65|14345
1586426100000|2020-04-09 09:55:00|2836.35|2834.65|2836.35|2834.65|2839.35|2837.65|2831.85|2830.15|12261
1586426400000|2020-04-09 10:00:00|2835.35|2833.65|2843.35|2841.65|2844.35|2842.65|2832.35|2830.65|15562
1586426700000|2020-04-09 10:05:00|2842.35|2840.65|2847.35|2845.65|2847.35|2845.65|2842.35|2840.65|22068
1586427000000|2020-04-09 10:10:00|2846.35|2844.65|2847.35|2845.65|2848.35|2846.65|2843.35|2841.65|27088
1586427300000|2020-04-09 10:15:00|2848.35|2846.65|2842.35|2840.65|2848.35|2846.65|2841.35|2839.65|6306
1586427600000|2020-04-09 10:20:00|2843.35|2841.65|2839.35|2837.65|2846.35|2844.65|2839.35|2837.65|12211
1586427900000|2020-04-09 10:25:00|2838.35|2836.65|2840.35|2838.65|2844.35|2842.65|2836.35|2834.65|8093
1586428200000|2020-04-09 10:30:00|2841.35|2839.65|2841.35|2839.65|2846.35|2844.65|2838.35|2836.65|8249
1586428500000|2020-04-09 10:35:00|2842.35|2840.65|2846.35|2844.65|2847.35|2845.65|2841.35|2839.65|6924
1586428800000|2020-04-09 10:40:00|2847.35|2845.65|2848.35|2846.65|2850.35|2848.65|2844.35|2842.65|4028
1586429100000|2020-04-09 10:45:00|2848.85|2847.15|2848.35|2846.65|2851.35|2849.65|2847.35|2845.65|6260
1586429400000|2020-04-09 10:50:00|2847.35|2845.65|2843.35|2841.65|2849.35|2847.65|2843.35|2841.65|4914
1586429700000|2020-04-09 10:55:00|2842.35|2840.65|2850.35|2848.65|2850.35|2848.65|2842.35|2840.65|3655
1586430000000|2020-04-09 11:00:00|2849.35|2847.65|2850.35|2848.65|2851.35|2849.65|2847.35|2845.65|17977
1586430300000|2020-04-09 11:05:00|2851.35|2849.65|2852.35|2850.65|2855.35|2853.65|2848.35|2846.65|12671
1586430600000|2020-04-09 11:10:00|2851.35|2849.65|2850.35|2848.65|2854.35|2852.65|2849.35|2847.65|16112
1586430900000|2020-04-09 11:15:00|2851.35|2849.65|2850.35|2848.65|2854.35|2852.65|2850.35|2848.65|6052
1586431200000|2020-04-09 11:20:00|2849.35|2847.65|2843.35|2841.65|2852.35|2850.65|2843.35|2841.65|7709
1586431500000|2020-04-09 11:25:00|2842.35|2840.65|2837.05|2835.35|2846.35|2844.65|2837.05|2835.35|11087
1586431800000|2020-04-09 11:30:00|2838.05|2836.35|2846.75|2845.05|2846.75|2845.05|2831.05|2829.35|11892
1586432100000|2020-04-09 11:35:00|2845.75|2844.05|2844.75|2843.05|2847.75|2846.05|2840.75|2839.05|13994
1586432400000|2020-04-09 11:40:00|2844.81|2843.11|2844.81|2843.11|2848.81|2847.11|2840.81|2839.11|11418
1586432700000|2020-04-09 11:45:00|2845.81|2844.11|2860.81|2859.11|2864.81|2863.11|2842.81|2841.11|20477
1586433000000|2020-04-09 11:50:00|2859.81|2858.11|2864.81|2863.11|2864.81|2863.11|2858.81|2857.11|9848
1586433300000|2020-04-09 11:55:00|2863.81|2862.11|2856.81|2855.11|2865.81|2864.11|2856.81|2855.11|29726
1586433600000|2020-04-09 12:00:00|2857.81|2856.11|2850.81|2849.11|2858.81|2857.11|2849.81|2848.11|6452
1586433900000|2020-04-09 12:05:00|2851.81|2850.11|2849.81|2848.11|2853.81|2852.11|2847.81|2846.11|4761
1586434200000|2020-04-09 12:10:00|2850.31|2848.61|2847.81|2846.11|2850.81|2849.11|2846.81|2845.11|5937
1586434500000|2020-04-09 12:15:00|2849.81|2848.11|2846.81|2845.11|2850.81|2849.11|2841.81|2840.11|13698
1586434800000|2020-04-09 12:20:00|2846.31|2844.61|2850.81|2849.11|2854.81|2853.11|2846.31|2844.61|3948
1586435100000|2020-04-09 12:25:00|2851.81|2850.11|2854.81|2853.11|2854.81|2853.11|2851.81|2850.11|2536
1586435400000|2020-04-09 12:30:00|2854.31|2852.61|2869.81|2868.11|2871.81|2870.11|2853.81|2852.11|18112
1586435700000|2020-04-09 12:35:00|2868.81|2867.11|2862.31|2860.61|2869.81|2868.11|2861.81|2860.11|16698
1586436000000|2020-04-09 12:40:00|2861.81|2860.11|2867.81|2866.11|2867.81|2866.11|2857.81|2856.11|7759
1586436300000|2020-04-09 12:45:00|2866.81|2865.11|2872.81|2871.11|2872.81|2871.11|2864.81|2863.11|10380
1586436600000|2020-04-09 12:50:00|2873.81|2872.11|2881.81|2880.11|2882.81|2881.11|2871.81|2870.11|16544
1586436900000|2020-04-09 12:55:00|2880.81|2879.11|2883.81|2882.11|2889.81|2888.11|2877.81|2876.11|11485
1586437200000|2020-04-09 13:00:00|2884.81|2883.11|2882.81|2881.11|2887.81|2886.11|2880.81|2879.11|13313
1586437500000|2020-04-09 13:05:00|2883.31|2881.61|2890.81|2889.11|2892.81|2891.11|2881.81|2880.11|12345
1586437800000|2020-04-09 13:10:00|2891.81|2890.11|2892.81|2891.11|2895.81|2894.11|2889.81|2888.11|20458
1586438100000|2020-04-09 13:15:00|2892.31|2890.61|2890.81|2889.11|2893.31|2891.61|2885.81|2884.11|11097
1586438400000|2020-04-09 13:20:00|2891.81|2890.11|2896.81|2895.11|2898.81|2897.11|2890.81|2889.11|12992
1586438700000|2020-04-09 13:25:00|2895.81|2894.11|2893.81|2892.11|2901.81|2900.11|2893.81|2892.11|15851
1586439000000|2020-04-09 13:30:00|2894.81|2893.11|2898.81|2897.11|2900.81|2899.11|2891.81|2890.11|19356
1586439300000|2020-04-09 13:35:00|2899.81|2898.11|2908.81|2907.11|2909.81|2908.11|2899.81|2898.11|21836
1586439600000|2020-04-09 13:40:00|2909.81|2908.11|2914.81|2913.11|2915.81|2914.11|2908.81|2907.11|16369
1586439900000|2020-04-09 13:45:00|2915.31|2913.61|2912.81|2911.11|2917.81|2916.11|2910.81|2909.11|23203
1586440200000|2020-04-09 13:50:00|2911.81|2910.11|2918.81|2917.11|2918.81|2917.11|2910.81|2909.11|14104
1586440500000|2020-04-09 13:55:00|2917.81|2916.11|2923.81|2922.11|2924.81|2923.11|2916.81|2915.11|18010
1586440800000|2020-04-09 14:00:00|2922.81|2921.11|2903.81|2902.11|2923.81|2922.11|2901.81|2900.11|20864
1586441100000|2020-04-09 14:05:00|2902.81|2901.11|2885.81|2884.11|2903.81|2902.11|2884.81|2883.11|27014
1586441400000|2020-04-09 14:10:00|2885.31|2883.61|2897.81|2896.11|2899.81|2898.11|2885.31|2883.61|18583
1586441700000|2020-04-09 14:15:00|2898.81|2897.11|2887.81|2886.11|2899.81|2898.11|2887.81|2886.11|11834
1586442000000|2020-04-09 14:20:00|2888.81|2887.11|2890.81|2889.11|2891.81|2890.11|2881.81|2880.11|15256
1586442300000|2020-04-09 14:25:00|2889.81|2888.11|2896.81|2895.11|2900.81|2899.11|2887.81|2886.11|19865
1586442600000|2020-04-09 14:30:00|2897.81|2896.11|2898.81|2897.11|2898.81|2897.11|2891.81|2890.11|14575
1586442900000|2020-04-09 14:35:00|2897.81|2896.11|2897.81|2896.11|2900.81|2899.11|2892.81|2891.11|12974
1586443200000|2020-04-09 14:40:00|2898.81|2897.11|2895.31|2893.61|2898.81|2897.11|2889.81|2888.11|21489
1586443500000|2020-04-09 14:45:00|2895.81|2894.11|2892.81|2891.11|2897.81|2896.11|2892.81|2891.11|8839
1586443800000|2020-04-09 14:50:00|2893.81|2892.11|2887.81|2886.11|2894.81|2893.11|2886.81|2885.11|21450
1586444100000|2020-04-09 14:55:00|2888.81|2887.11|2888.81|2887.11|2892.81|2891.11|2884.81|2883.11|14108
1586444400000|2020-04-09 15:00:00|2888.31|2886.61|2879.81|2878.11|2889.81|2888.11|2879.81|2878.11|25341
1586444700000|2020-04-09 15:05:00|2880.81|2879.11|2881.81|2880.11|2884.81|2883.11|2872.81|2871.11|38943
1586445000000|2020-04-09 15:10:00|2882.81|2881.11|2879.81|2878.11|2884.81|2883.11|2875.81|2874.11|20047
1586445300000|2020-04-09 15:15:00|2880.81|2879.11|2879.81|2878.11|2880.81|2879.11|2875.81|2874.11|32440
1586445600000|2020-04-09 15:20:00|2880.81|2879.11|2876.81|2875.11|2884.81|2883.11|2872.81|2871.11|21660
1586445900000|2020-04-09 15:25:00|2877.81|2876.11|2891.81|2890.11|2893.81|2892.11|2874.81|2873.11|39412
1586446200000|2020-04-09 15:30:00|2890.81|2889.11|2891.81|2890.11|2895.81|2894.11|2886.81|2885.11|87931
1586446500000|2020-04-09 15:35:00|2890.81|2889.11|2898.81|2897.11|2900.81|2899.11|2887.81|2886.11|48346
1586446800000|2020-04-09 15:40:00|2899.81|2898.11|2896.81|2895.11|2901.81|2900.11|2893.81|2892.11|16890
1586447100000|2020-04-09 15:45:00|2897.81|2896.11|2902.81|2901.11|2903.81|2902.11|2896.81|2895.11|14519
1586447400000|2020-04-09 15:50:00|2903.81|2902.11|2900.81|2899.11|2903.81|2902.11|2898.81|2897.11|12177
1586447700000|2020-04-09 15:55:00|2900.31|2898.61|2903.81|2902.11|2903.81|2902.11|2897.81|2896.11|5347
1586448000000|2020-04-09 16:00:00|2902.81|2901.11|2905.81|2904.11|2905.81|2904.11|2900.81|2899.11|11215
1586448300000|2020-04-09 16:05:00|2904.81|2903.11|2905.81|2904.11|2905.81|2904.11|2899.81|2898.11|7636
1586448600000|2020-04-09 16:10:00|2904.81|2903.11|2906.81|2905.11|2906.81|2905.11|2901.81|2900.11|6183
1586448900000|2020-04-09 16:15:00|2905.81|2904.11|2910.81|2909.11|2910.81|2909.11|2903.81|2902.11|5023
1586449200000|2020-04-09 16:20:00|2910.31|2908.61|2907.81|2906.11|2910.81|2909.11|2905.81|2904.11|3578
1586449500000|2020-04-09 16:25:00|2906.81|2905.11|2902.81|2901.11|2906.81|2905.11|2902.81|2901.11|5837
1586449800000|2020-04-09 16:30:00|2903.31|2901.61|2900.81|2899.11|2905.81|2904.11|2900.81|2899.11|2909
1586450100000|2020-04-09 16:35:00|2901.31|2899.61|2903.81|2902.11|2904.31|2902.61|2898.81|2897.11|1594
1586450400000|2020-04-09 16:40:00|2903.31|2901.61|2901.81|2900.11|2904.81|2903.11|2900.81|2899.11|1812
1586450700000|2020-04-09 16:45:00|2900.81|2899.11|2903.81|2902.11|2905.81|2904.11|2899.81|2898.11|1695
1586451000000|2020-04-09 16:50:00|2902.81|2901.11|2906.81|2905.11|2908.81|2907.11|2901.81|2900.11|3014
1586451300000|2020-04-09 16:55:00|2905.81|2904.11|2908.81|2907.11|2910.81|2909.11|2903.81|2902.11|3622
1586451600000|2020-04-09 17:00:00|2909.81|2908.11|2904.81|2903.11|2909.81|2908.11|2904.81|2903.11|1961
1586451900000|2020-04-09 17:05:00|2905.31|2903.61|2909.81|2908.11|2909.81|2908.11|2904.81|2903.11|1923
1586452200000|2020-04-09 17:10:00|2908.81|2907.11|2907.81|2906.11|2908.81|2907.11|2904.81|2903.11|1433
1586452500000|2020-04-09 17:15:00|2908.31|2906.61|2909.81|2908.11|2909.81|2908.11|2904.81|2903.11|1099
1586452800000|2020-04-09 17:20:00|2908.81|2907.11|2906.81|2905.11|2909.81|2908.11|2905.81|2904.11|1505
1586453100000|2020-04-09 17:25:00|2906.31|2904.61|2910.81|2909.11|2910.81|2909.11|2905.81|2904.11|1195
1586453400000|2020-04-09 17:30:00|2911.81|2910.11|2907.81|2906.11|2912.81|2911.11|2907.81|2906.11|1376
1586453700000|2020-04-09 17:35:00|2908.31|2906.61|2901.81|2900.11|2908.81|2907.11|2900.81|2899.11|3344
1586454000000|2020-04-09 17:40:00|2900.81|2899.11|2904.81|2903.11|2906.81|2905.11|2900.81|2899.11|891
1586454300000|2020-04-09 17:45:00|2903.81|2902.11|2900.81|2899.11|2905.81|2904.11|2900.81|2899.11|1359
1586454600000|2020-04-09 17:50:00|2901.81|2900.11|2903.81|2902.11|2904.81|2903.11|2898.81|2897.11|3090
1586454900000|2020-04-09 17:55:00|2904.31|2902.61|2906.81|2905.11|2907.81|2906.11|2901.81|2900.11|3919
1586455200000|2020-04-09 18:00:00|2905.81|2904.11|2901.81|2900.11|2909.81|2908.11|2901.81|2900.11|6097
1586455500000|2020-04-09 18:05:00|2900.81|2899.11|2900.81|2899.11|2902.81|2901.11|2898.81|2897.11|5580
1586455800000|2020-04-09 18:10:00|2901.81|2900.11|2901.81|2900.11|2904.81|2903.11|2900.81|2899.11|2967
1586456100000|2020-04-09 18:15:00|2900.81|2899.11|2900.81|2899.11|2902.81|2901.11|2898.81|2897.11|3674
1586456400000|2020-04-09 18:20:00|2900.31|2898.61|2903.81|2902.11|2904.81|2903.11|2897.81|2896.11|2782
1586456700000|2020-04-09 18:25:00|2904.31|2902.61|2899.81|2898.11|2906.81|2905.11|2898.81|2897.11|6150
1586457000000|2020-04-09 18:30:00|2898.81|2897.11|2898.81|2897.11|2904.81|2903.11|2897.81|2896.11|2869
1586457300000|2020-04-09 18:35:00|2899.31|2897.61|2897.81|2896.11|2900.81|2899.11|2895.81|2894.11|4097
1586457600000|2020-04-09 18:40:00|2898.31|2896.61|2895.81|2894.11|2899.81|2898.11|2893.81|2892.11|3932
1586457900000|2020-04-09 18:45:00|2896.31|2894.61|2890.31|2888.61|2897.81|2896.11|2889.81|2888.11|2946
1586458200000|2020-04-09 18:50:00|2890.81|2889.11|2884.81|2883.11|2891.81|2890.11|2884.81|2883.11|4292
1586458500000|2020-04-09 18:55:00|2885.81|2884.11|2892.81|2891.11|2893.81|2892.11|2882.81|2881.11|4601
1586458800000|2020-04-09 19:00:00|2893.81|2892.11|2892.81|2891.11|2894.81|2893.11|2887.81|2886.11|2787
1586459100000|2020-04-09 19:05:00|2892.31|2890.61|2902.81|2901.11|2903.81|2902.11|2891.81|2890.11|5862
1586459400000|2020-04-09 19:10:00|2903.31|2901.61|2907.81|2906.11|2908.31|2906.61|2902.81|2901.11|4810
1586459700000|2020-04-09 19:15:00|2908.31|2906.61|2909.81|2908.11|2910.81|2909.11|2906.81|2905.11|5307
1586460000000|2020-04-09 19:20:00|2910.81|2909.11|2910.81|2909.11|2911.81|2910.11|2907.81|2906.11|2719
1586460300000|2020-04-09 19:25:00|2911.81|2910.11|2922.81|2921.11|2922.81|2921.11|2910.81|2909.11|5537
1586460600000|2020-04-09 19:30:00|2923.81|2922.11|2929.81|2928.11|2929.81|2928.11|2922.81|2921.11|7182
1586460900000|2020-04-09 19:35:00|2930.31|2928.61|2928.81|2927.11|2930.81|2929.11|2921.81|2920.11|7729
1586461200000|2020-04-09 19:40:00|2927.81|2926.11|2930.81|2929.11|2931.81|2930.11|2926.81|2925.11|6345
1586461500000|2020-04-09 19:45:00|2931.81|2930.11|2921.81|2920.11|2932.81|2931.11|2921.81|2920.11|6812
1586461800000|2020-04-09 19:50:00|2922.81|2921.11|2925.81|2924.11|2928.81|2927.11|2919.81|2918.11|8781
1586462100000|2020-04-09 19:55:00|2924.81|2923.11|2915.81|2914.11|2926.81|2925.11|2910.81|2909.11|11411
1586462400000|2020-04-09 20:00:00|2917.36|2914.16|2922.36|2919.16|2923.46|2920.26|2914.66|2911.46|118
1586462700000|2020-04-09 20:05:00|2922.16|2918.96|2922.66|2919.46|2923.36|2920.16|2919.36|2916.16|0
1586463000000|2020-04-09 20:10:00|2922.76|2919.56|2918.36|2915.16|2923.36|2920.16|2917.36|2914.16|0
1586463300000|2020-04-09 20:15:00|2918.46|2915.26|2919.66|2916.46|2919.66|2916.46|2918.16|2914.96|0
1586463600000|2020-04-09 20:20:00|2919.86|2916.66|2919.66|2916.46|2920.16|2916.96|2919.66|2916.46|0
1586463900000|2020-04-09 20:25:00|2919.56|2916.36|2918.56|2915.36|2919.76|2916.56|2918.56|2915.36|0
1586464200000|2020-04-09 20:30:00|2918.06|2914.86|2919.96|2916.76|2921.36|2918.16|2918.06|2914.86|0
1586464500000|2020-04-09 20:35:00|2919.66|2916.46|2919.96|2916.76|2920.16|2916.96|2918.26|2915.06|0
1586464800000|2020-04-09 20:40:00|2920.16|2916.96|2920.86|2917.66|2921.36|2918.16|2919.46|2916.26|0
1586465100000|2020-04-09 20:45:00|2920.66|2917.46|2917.86|2914.66|2920.86|2917.66|2917.16|2913.96|0
1586465400000|2020-04-09 20:50:00|2917.56|2914.36|2922.46|2919.26|2922.76|2919.56|2917.16|2913.96|0
1586465700000|2020-04-09 20:55:00|2922.76|2919.56|2924.96|2921.76|2926.26|2923.06|2921.76|2918.56|0
1586466000000|2020-04-09 21:00:00|2925.06|2921.86|2925.16|2921.96|2925.26|2922.06|2925.06|2921.86|0
1586728800000|2020-04-12 22:00:00|2931.36|2928.16|2911.96|2908.76|2934.66|2931.46|2911.76|2908.56|0
1586729100000|2020-04-12 22:05:00|2911.76|2908.56|2913.96|2910.76|2921.16|2917.96|2910.86|2907.66|0
1586729400000|2020-04-12 22:10:00|2914.16|2910.96|2896.76|2893.56|2915.16|2911.96|2896.16|2892.96|0
1586729700000|2020-04-12 22:15:00|2896.86|2893.66|2876.46|2873.26|2900.96|2897.76|2862.36|2859.16|0
1586730000000|2020-04-12 22:20:00|2876.56|2873.36|2884.36|2881.16|2885.46|2882.26|2872.36|2869.16|0
1586730300000|2020-04-12 22:25:00|2884.96|2881.76|2879.96|2876.76|2886.86|2883.66|2878.26|2875.06|0
1586730600000|2020-04-12 22:30:00|2880.16|2876.96|2887.96|2884.76|2890.26|2887.06|2876.36|2873.16|0
1586730900000|2020-04-12 22:35:00|2887.76|2884.56|2893.16|2889.96|2893.86|2890.66|2887.66|2884.46|0
1586731200000|2020-04-12 22:40:00|2893.26|2890.06|2890.76|2887.56|2893.36|2890.16|2889.16|2885.96|0
1586731500000|2020-04-12 22:45:00|2890.56|2887.36|2894.76|2891.56|2896.26|2893.06|2886.56|2883.36|0
1586731800000|2020-04-12 22:50:00|2894.56|2891.36|2890.36|2887.16|2894.66|2891.46|2889.06|2885.86|0
1586732100000|2020-04-12 22:55:00|2890.06|2886.86|2893.06|2889.86|2894.06|2890.86|2889.66|2886.46|0
1586732400000|2020-04-12 23:00:00|2892.56|2889.36|2896.26|2893.06|2896.46|2893.26|2892.46|2889.26|0
1586732700000|2020-04-12 23:05:00|2896.06|2892.86|2901.56|2898.36|2902.86|2899.66|2895.06|2891.86|0
1586733000000|2020-04-12 23:10:00|2901.46|2898.26|2900.06|2896.86|2903.16|2899.96|2898.76|2895.56|0
1586733300000|2020-04-12 23:15:00|2900.16|2896.96|2891.06|2887.86|2901.56|2898.36|2889.86|2886.66|0
1586733600000|2020-04-12 23:20:00|2890.96|2887.76|2893.46|2890.26|2894.06|2890.86|2890.96|2887.76|0
1586733900000|2020-04-12 23:25:00|2893.66|2890.46|2889.26|2886.06|2893.66|2890.46|2886.36|2883.16|0
1586734200000|2020-04-12 23:30:00|2889.96|2886.76|2886.06|2882.86|2890.66|2887.46|2885.96|2882.76|0
1586734500000|2020-04-12 23:35:00|2885.96|2882.76|2890.96|2887.76|2891.66|2888.46|2885.96|2882.76|0
1586734800000|2020-04-12 23:40:00|2891.26|2888.06|2888.26|2885.06|2893.06|2889.86|2887.46|2884.26|0
1586735100000|2020-04-12 23:45:00|2888.46|2885.26|2885.96|2882.76|2889.46|2886.26|2882.56|2879.36|0
1586735400000|2020-04-12 23:50:00|2886.06|2882.86|2888.46|2885.26|2888.96|2885.76|2883.16|2879.96|0
1586735700000|2020-04-12 23:55:00|2888.36|2885.16|2887.06|2883.86|2889.86|2886.66|2886.96|2883.76|0
1586736000000|2020-04-13 00:00:00|2887.16|2883.96|2891.76|2888.56|2892.66|2889.46|2885.96|2882.76|0
1586736300000|2020-04-13 00:05:00|2891.86|2888.66|2892.56|2889.36|2892.66|2889.46|2888.26|2885.06|0
1586736600000|2020-04-13 00:10:00|2892.66|2889.46|2886.66|2883.46|2892.66|2889.46|2885.76|2882.56|0
1586736900000|2020-04-13 00:15:00|2886.86|2883.66|2882.96|2879.76|2889.26|2886.06|2882.26|2879.06|0
1586737200000|2020-04-13 00:20:00|2883.26|2880.06|2885.76|2882.56|2886.16|2882.96|2882.46|2879.26|0
1586737500000|2020-04-13 00:25:00|2885.56|2882.36|2887.76|2884.56|2889.46|2886.26|2885.56|2882.36|0
1586737800000|2020-04-13 00:30:00|2888.06|2884.86|2886.96|2883.76|2888.76|2885.56|2885.46|2882.26|0
1586738100000|2020-04-13 00:35:00|2886.86|2883.66|2887.36|2884.16|2888.76|2885.56|2886.66|2883.46|0
1586738400000|2020-04-13 00:40:00|2887.56|2884.36|2884.96|2881.76|2888.96|2885.76|2884.26|2881.06|0
1586738700000|2020-04-13 00:45:00|2885.06|2881.86|2877.96|2874.76|2885.06|2881.86|2876.96|2873.76|0
1586739000000|2020-04-13 00:50:00|2877.76|2874.56|2878.36|2875.16|2878.46|2875.26|2875.46|2872.26|0
1586739300000|2020-04-13 00:55:00|2878.46|2875.26|2876.56|2873.36|2880.36|2877.16|2876.56|2873.36|0
1586739600000|2020-04-13 01:00:00|2876.46|2873.26|2878.76|2875.56|2882.86|2879.66|2876.46|2873.26|0
1586739900000|2020-04-13 01:05:00|2878.46|2875.26|2880.06|2876.86|2881.16|2877.96|2874.36|2871.16|0
1586740200000|2020-04-13 01:10:00|2879.76|2876.56|2881.16|2877.96|2884.26|2881.06|2878.66|2875.46|0
1586740500000|2020-04-13 01:15:00|2881.06|2877.86|2884.26|2881.06|2885.26|2882.06|2879.96|2876.76|0
1586740800000|2020-04-13 01:20:00|2884.56|2881.36|2881.76|2878.56|2885.26|2882.06|2881.36|2878.16|0
1586741100000|2020-04-13 01:25:00|2881.46|2878.26|2880.76|2877.56|2883.16|2879.96|2879.86|2876.66|0
1586741400000|2020-04-13 01:30:00|2880.66|2877.46|2883.86|2880.66|2884.66|2881.46|2880.36|2877.16|0
1586741700000|2020-04-13 01:35:00|2883.56|2880.36|2889.46|2886.26|2889.86|2886.66|2883.16|2879.96|0
1586742000000|2020-04-13 01:40:00|2889.26|2886.06|2889.56|2886.36|2891.76|2888.56|2887.36|2884.16|0
1586742300000|2020-04-13 01:45:00|2889.66|2886.46|2890.46|2887.26|2890.56|2887.36|2887.56|2884.36|0
1586742600000|2020-04-13 01:50:00|2890.56|2887.36|2889.66|2886.46|2890.96|2887.76|2887.06|2883.86|0
1586742900000|2020-04-13 01:55:00|2889.46|2886.26|2887.36|2884.16|2889.46|2886.26|2886.36|2883.16|0
1586743200000|2020-04-13 02:00:00|2887.46|2884.26|2889.66|2886.46|2889.86|2886.66|2887.36|2884.16|0
1586743500000|2020-04-13 02:05:00|2889.46|2886.26|2893.66|2890.46|2895.86|2892.66|2889.46|2886.26|0
1586743800000|2020-04-13 02:10:00|2893.36|2890.16|2892.96|2889.76|2893.66|2890.46|2891.16|2887.96|0
1586744100000|2020-04-13 02:15:00|2892.76|2889.56|2894.66|2891.46|2895.26|2892.06|2890.86|2887.66|0
1586744400000|2020-04-13 02:20:00|2894.56|2891.36|2894.36|2891.16|2895.96|2892.76|2894.06|2890.86|0
1586744700000|2020-04-13 02:25:00|2894.06|2890.86|2893.16|2889.96|2894.56|2891.36|2892.96|2889.76|0
1586745000000|2020-04-13 02:30:00|2893.26|2890.06|2888.56|2885.36|2894.56|2891.36|2888.46|2885.26|0
1586745300000|2020-04-13 02:35:00|2888.46|2885.26|2886.96|2883.76|2889.96|2886.76|2886.36|2883.16|0
1586745600000|2020-04-13 02:40:00|2887.06|2883.86|2890.96|2887.76|2891.06|2887.86|2886.86|2883.66|0
1586745900000|2020-04-13 02:45:00|2890.86|2887.66|2889.86|2886.66|2891.76|2888.56|2889.66|2886.46|0
1586746200000|2020-04-13 02:50:00|2890.16|2886.96|2891.26|2888.06|2892.46|2889.26|2889.96|2886.76|0
1586746500000|2020-04-13 02:55:00|2891.36|2888.16|2890.26|2887.06|2891.76|2888.56|2889.46|2886.26|0
1586746800000|2020-04-13 03:00:00|2889.96|2886.76|2889.66|2886.46|2890.36|2887.16|2889.16|2885.96|0
1586747100000|2020-04-13 03:05:00|2889.86|2886.66|2891.96|2888.76|2892.26|2889.06|2889.26|2886.06|0
1586747400000|2020-04-13 03:10:00|2892.06|2888.86|2892.46|2889.26|2892.66|2889.46|2890.36|2887.16|0
1586747700000|2020-04-13 03:15:00|2892.56|2889.36|2890.36|2887.16|2892.66|2889.46|2889.46|2886.26|0
1586748000000|2020-04-13 03:20:00|2890.56|2887.36|2890.16|2886.96|2891.16|2887.96|2890.16|2886.96|0
1586748300000|2020-04-13 03:25:00|2890.36|2887.16|2889.76|2886.56|2890.46|2887.26|2889.16|2885.96|0
1586748600000|2020-04-13 03:30:00|2889.86|2886.66|2883.36|2880.16|2889.86|2886.66|2882.26|2879.06|0
1586748900000|2020-04-13 03:35:00|2883.46|2880.26|2884.26|2881.06|2885.56|2882.36|2883.46|2880.26|0
1586749200000|2020-04-13 03:40:00|2884.16|2880.96|2880.86|2877.66|2884.26|2881.06|2879.36|2876.16|0
1586749500000|2020-04-13 03:45:00|2881.06|2877.86|2883.26|2880.06|2883.36|2880.16|2880.76|2877.56|0
1586749800000|2020-04-13 03:50:00|2883.16|2879.96|2883.86|2880.66|2885.26|2882.06|2880.76|2877.56|0
1586750100000|2020-04-13 03:55:00|2883.66|2880.46|2882.86|2879.66|2884.06|2880.86|2882.16|2878.96|0
1586750400000|2020-04-13 04:00:00|2883.16|2879.96|2880.56|2877.36|2883.16|2879.96|2879.96|2876.76|0
1586750700000|2020-04-13 04:05:00|2880.66|2877.46|2883.46|2880.26|2884.06|2880.86|2880.36|2877.16|0
1586751000000|2020-04-13 04:10:00|2883.36|2880.16|2882.16|2878.96|2884.66|2881.46|2881.96|2878.76|0
1586751300000|2020-04-13 04:15:00|2881.86|2878.66|2882.16|2878.96|2883.56|2880.36|2881.26|2878.06|0
1586751600000|2020-04-13 04:20:00|2882.26|2879.06|2879.46|2876.26|2882.66|2879.46|2879.36|2876.16|0
1586751900000|2020-04-13 04:25:00|2879.36|2876.16|2879.66|2876.46|2880.76|2877.56|2879.16|2875.96|0
1586752200000|2020-04-13 04:30:00|2879.86|2876.66|2880.06|2876.86|2880.56|2877.36|2878.96|2875.76|0
1586752500000|2020-04-13 04:35:00|2880.16|2876.96|2882.06|2878.86|2882.86|2879.66|2879.86|2876.66|0
1586752800000|2020-04-13 04:40:00|2882.16|2878.96|2882.66|2879.46|2883.56|2880.36|2882.16|2878.96|0
1586753100000|2020-04-13 04:45:00|2882.46|2879.26|2882.46|2879.26|2884.06|2880.86|2882.16|2878.96|0
1586753400000|2020-04-13 04:50:00|2882.26|2879.06|2883.66|2880.46|2885.06|2881.86|2881.86|2878.66|0
1586753700000|2020-04-13 04:55:00|2883.86|2880.66|2884.26|2881.06|2885.26|2882.06|2882.96|2879.76|0
1586754000000|2020-04-13 05:00:00|2884.56|2881.36|2886.66|2883.46|2887.56|2884.36|2884.26|2881.06|0
1586754300000|2020-04-13 05:05:00|2886.46|2883.26|2885.96|2882.76|2887.76|2884.56|2885.66|2882.46|0
1586754600000|2020-04-13 05:10:00|2886.16|2882.96|2886.36|2883.16|2887.56|2884.36|2885.06|2881.86|0
1586754900000|2020-04-13 05:15:00|2886.66|2883.46|2885.66|2882.46|2888.06|2884.86|2885.66|2882.46|0
1586755200000|2020-04-13 05:20:00|2885.76|2882.56|2883.96|2880.76|2885.96|2882.76|2881.96|2878.76|0
1586755500000|2020-04-13 05:25:00|2883.86|2880.66|2884.06|2880.86|2885.26|2882.06|2882.76|2879.56|0
1586755800000|2020-04-13 05:30:00|2883.86|2880.66|2882.96|2879.76|2883.96|2880.76|2880.86|2877.66|0
1586756100000|2020-04-13 05:35:00|2882.86|2879.66|2881.96|2878.76|2884.66|2881.46|2881.76|2878.56|0
1586756400000|2020-04-13 05:40:00|2881.86|2878.66|2884.16|2880.96|2884.56|2881.36|2881.06|2877.86|0
1586756700000|2020-04-13 05:45:00|2884.26|2881.06|2884.16|2880.96|2885.46|2882.26|2883.16|2879.96|0
1586757000000|2020-04-13 05:50:00|2884.26|2881.06|2879.26|2876.06|2885.66|2882.46|2879.26|2876.06|0
1586757300000|2020-04-13 05:55:00|2878.96|2875.76|2879.46|2876.26|2880.76|2877.56|2878.46|2875.26|0
1586757600000|2020-04-13 06:00:00|2879.66|2876.46|2889.66|2886.46|2890.06|2886.86|2878.96|2875.76|0
1586757900000|2020-04-13 06:05:00|2889.56|2886.36|2892.16|2888.96|2892.86|2889.66|2889.56|2886.36|0
1586758200000|2020-04-13 06:10:00|2892.36|2889.16|2891.46|2888.26|2895.66|2892.46|2890.96|2887.76|0
1586758500000|2020-04-13 06:15:00|2891.76|2888.56|2891.16|2887.96|2892.16|2888.96|2890.36|2887.16|0
1586758800000|2020-04-13 06:20:00|2891.06|2887.86|2891.46|2888.26|2893.96|2890.76|2890.96|2887.76|0
1586759100000|2020-04-13 06:25:00|2891.76|2888.56|2892.36|2889.16|2893.06|2889.86|2890.76|2887.56|0
1586759400000|2020-04-13 06:30:00|2892.46|2889.26|2891.26|2888.06|2892.86|2889.66|2890.76|2887.56|0
1586759700000|2020-04-13 06:35:00|2891.16|2887.96|2895.76|2892.56|2895.86|2892.66|2891.16|2887.96|0
1586760000000|2020-04-13 06:40:00|2895.86|2892.66|2893.26|2890.06|2896.56|2893.36|2892.86|2889.66|0
1586760300000|2020-04-13 06:45:00|2893.16|2889.96|2893.76|2890.56|2894.66|2891.46|2892.56|2889.36|0
1586760600000|2020-04-13 06:50:00|2893.86|2890.66|2890.86|2887.66|2893.86|2890.66|2890.86|2887.66|0
1586760900000|2020-04-13 06:55:00|2890.76|2887.56|2890.76|2887.56|2891.66|2888.46|2890.36|2887.16|0
1586761200000|2020-04-13 07:00:00|2890.96|2887.76|2888.86|2885.66|2891.66|2888.46|2888.36|2885.16|0
1586761500000|2020-04-13 07:05:00|2888.96|2885.76|2888.86|2885.66|2889.46|2886.26|2887.96|2884.76|0
1586761800000|2020-04-13 07:10:00|2888.96|2885.76|2888.86|2885.66|2890.16|2886.96|2888.86|2885.66|0
1586762100000|2020-04-13 07:15:00|2888.36|2885.16|2891.16|2887.96|2891.46|2888.26|2887.66|2884.46|0
1586762400000|2020-04-13 07:20:00|2890.96|2887.76|2890.46|2887.26|2892.86|2889.66|2890.46|2887.26|0
1586762700000|2020-04-13 07:25:00|2890.56|2887.36|2887.76|2884.56|2890.96|2887.76|2886.96|2883.76|0
1586763000000|2020-04-13 07:30:00|2887.96|2884.76|2888.86|2885.66|2889.36|2886.16|2887.46|2884.26|0
1586763300000|2020-04-13 07:35:00|2888.66|2885.46|2890.26|2887.06|2890.96|2887.76|2888.16|2884.96|0
1586763600000|2020-04-13 07:40:00|2890.06|2886.86|2887.06|2883.86|2890.06|2886.86|2886.76|2883.56|0
1586763900000|2020-04-13 07:45:00|2886.96|2883.76|2887.96|2884.76|2888.66|2885.46|2886.56|2883.36|0
1586764200000|2020-04-13 07:50:00|2887.66|2884.46|2886.06|2882.86|2888.86|2885.66|2886.06|2882.86|0
1586764500000|2020-04-13 07:55:00|2886.26|2883.06|2887.26|2884.06|2887.96|2884.76|2886.06|2882.86|0
1586764800000|2020-04-13 08:00:00|2887.46|2884.26|2886.56|2883.36|2888.46|2885.26|2886.06|2882.86|0
1586765100000|2020-04-13 08:05:00|2886.36|2883.16|2886.66|2883.46|2887.26|2884.06|2885.86|2882.66|0
1586765400000|2020-04-13 08:10:00|2886.76|2883.56|2887.26|2884.06|2887.96|2884.76|2885.46|2882.26|0
1586765700000|2020-04-13 08:15:00|2887.46|2884.26|2887.46|2884.26|2888.46|2885.26|2886.36|2883.16|0
1586766000000|2020-04-13 08:20:00|2887.26|2884.06|2886.06|2882.86|2887.26|2884.06|2885.86|2882.66|0
1586766300000|2020-04-13 08:25:00|2886.26|2883.06|2884.16|2880.96|2886.76|2883.56|2884.16|2880.96|0
1586766600000|2020-04-13 08:30:00|2884.26|2881.06|2885.86|2882.66|2886.16|2882.96|2883.46|2880.26|0
1586766900000|2020-04-13 08:35:00|2885.56|2882.36|2885.36|2882.16|2886.96|2883.76|2885.16|2881.96|0
1586767200000|2020-04-13 08:40:00|2885.26|2882.06|2885.26|2882.06|2886.06|2882.86|2884.66|2881.46|0
1586767500000|2020-04-13 08:45:00|2885.36|2882.16|2884.16|2880.96|2885.56|2882.36|2883.76|2880.56|0
1586767800000|2020-04-13 08:50:00|2884.26|2881.06|2886.26|2883.06|2886.36|2883.16|2883.76|2880.56|0
1586768100000|2020-04-13 08:55:00|2886.36|2883.16|2888.66|2885.46|2888.86|2885.66|2886.06|2882.86|0
1586768400000|2020-04-13 09:00:00|2888.36|2885.16|2890.46|2887.26|2891.26|2888.06|2887.96|2884.76|0
1586768700000|2020-04-13 09:05:00|2890.76|2887.56|2890.46|2887.26|2890.96|2887.76|2889.06|2885.86|0
1586769000000|2020-04-13 09:10:00|2890.76|2887.56|2891.96|2888.76|2892.26|2889.06|2889.86|2886.66|0
1586769300000|2020-04-13 09:15:00|2892.16|2888.96|2891.66|2888.46|2892.56|2889.36|2891.16|2887.96|0
1586769600000|2020-04-13 09:20:00|2891.86|2888.66|2892.46|2889.26|2892.56|2889.36|2890.76|2887.56|0
1586769900000|2020-04-13 09:25:00|2892.36|2889.16|2890.76|2887.56|2893.86|2890.66|2890.76|2887.56|0
1586770200000|2020-04-13 09:30:00|2890.96|2887.76|2890.76|2887.56|2891.06|2887.86|2889.36|2886.16|0
1586770500000|2020-04-13 09:35:00|2890.56|2887.36|2889.56|2886.36|2891.16|2887.96|2889.36|2886.16|0
1586770800000|2020-04-13 09:40:00|2889.76|2886.56|2888.16|2884.96|2890.06|2886.86|2887.66|2884.46|0
1586771100000|2020-04-13 09:45:00|2887.96|2884.76|2888.66|2885.46|2888.76|2885.56|2887.66|2884.46|0
1586771400000|2020-04-13 09:50:00|2888.86|2885.66|2888.66|2885.46|2889.56|2886.36|2887.96|2884.76|0
1586771700000|2020-04-13 09:55:00|2888.76|2885.56|2888.16|2884.96|2889.36|2886.16|2887.66|2884.46|0
1586772000000|2020-04-13 10:00:00|2888.36|2885.16|2890.26|2887.06|2890.76|2887.56|2888.26|2885.06|0
1586772300000|2020-04-13 10:05:00|2890.06|2886.86|2889.66|2886.46|2890.36|2887.16|2889.06|2885.86|0
1586772600000|2020-04-13 10:10:00|2889.56|2886.36|2886.66|2883.46|2889.66|2886.46|2885.86|2882.66|0
1586772900000|2020-04-13 10:15:00|2886.56|2883.36|2888.16|2884.96|2890.06|2886.86|2886.16|2882.96|0
1586773200000|2020-04-13 10:20:00|2887.96|2884.76|2890.46|2887.26|2890.46|2887.26|2887.46|2884.26|0
1586773500000|2020-04-13 10:25:00|2890.36|2887.16|2889.76|2886.56|2890.96|2887.76|2889.66|2886.46|0
1586773800000|2020-04-13 10:30:00|2889.66|2886.46|2891.16|2887.96|2891.86|2888.66|2889.66|2886.46|0
1586774100000|2020-04-13 10:35:00|2891.56|2888.36|2894.96|2891.76|2896.36|2893.16|2891.26|2888.06|0
1586774400000|2020-04-13 10:40:00|2894.66|2891.46|2897.06|2893.86|2897.16|2893.96|2894.46|2891.26|0
1586774700000|2020-04-13 10:45:00|2896.76|2893.56|2897.16|2893.96|2900.76|2897.56|2896.56|2893.36|0
1586775000000|2020-04-13 10:50:00|2897.26|2894.06|2895.36|2892.16|2897.46|2894.26|2895.26|2892.06|0
1586775300000|2020-04-13 10:55:00|2894.96|2891.76|2895.16|2891.96|2896.76|2893.56|2894.96|2891.76|0
1586775600000|2020-04-13 11:00:00|2895.36|2892.16|2897.46|2894.26|2898.56|2895.36|2895.36|2892.16|0
1586775900000|2020-04-13 11:05:00|2897.26|2894.06|2899.36|2896.16|2899.86|2896.66|2897.26|2894.06|0
1586776200000|2020-04-13 11:10:00|2899.16|2895.96|2898.86|2895.66|2899.56|2896.36|2898.16|2894.96|0
1586776500000|2020-04-13 11:15:00|2899.06|2895.86|2901.66|2898.46|2901.66|2898.46|2897.86|2894.66|0
1586776800000|2020-04-13 11:20:00|2902.06|2898.86|2903.56|2900.36|2904.06|2900.86|2901.26|2898.06|0
1586777100000|2020-04-13 11:25:00|2903.46|2900.26|2904.96|2901.76|2905.16|2901.96|2902.86|2899.66|0
1586777400000|2020-04-13 11:30:00|2905.46|2902.26|2907.46|2904.26|2908.26|2905.06|2905.16|2901.96|0
1586777700000|2020-04-13 11:35:00|2907.26|2904.06|2907.56|2904.36|2908.96|2905.76|2906.76|2903.56|0
1586778000000|2020-04-13 11:40:00|2907.26|2904.06|2903.76|2900.56|2907.26|2904.06|2903.76|2900.56|0
1586778300000|2020-04-13 11:45:00|2904.06|2900.86|2904.96|2901.76|2905.86|2902.66|2903.96|2900.76|0
1586778600000|2020-04-13 11:50:00|2905.46|2902.26|2910.36|2907.16|2911.06|2907.86|2905.46|2902.26|0
1586778900000|2020-04-13 11:55:00|2910.56|2907.36|2909.76|2906.56|2910.76|2907.56|2908.46|2905.26|0
1586779200000|2020-04-13 12:00:00|2909.86|2906.66|2908.16|2904.96|2911.26|2908.06|2906.56|2903.36|0
1586779500000|2020-04-13 12:05:00|2907.96|2904.76|2915.46|2912.26|2915.96|2912.76|2907.56|2904.36|0
1586779800000|2020-04-13 12:10:00|2915.26|2912.06|2913.76|2910.56|2915.96|2912.76|2913.36|2910.16|0
1586780100000|2020-04-13 12:15:00|2913.86|2910.66|2911.06|2907.86|2916.66|2913.46|2910.76|2907.56|0
1586780400000|2020-04-13 12:20:00|2911.16|2907.96|2910.76|2907.56|2912.36|2909.16|2906.86|2903.66|0
1586780700000|2020-04-13 12:25:00|2911.06|2907.86|2911.46|2908.26|2913.16|2909.96|2909.86|2906.66|0
1586781000000|2020-04-13 12:30:00|2911.86|2908.66|2914.56|2911.36|2914.96|2911.76|2910.36|2907.16|0
1586781300000|2020-04-13 12:35:00|2914.46|2911.26|2914.26|2911.06|2915.26|2912.06|2912.16|2908.96|0
1586781600000|2020-04-13 12:40:00|2914.06|2910.86|2910.06|2906.86|2914.56|2911.36|2908.46|2905.26|0
1586781900000|2020-04-13 12:45:00|2910.26|2907.06|2916.66|2913.46|2917.36|2914.16|2910.26|2907.06|0
1586782200000|2020-04-13 12:50:00|2916.36|2913.16|2915.26|2912.06|2919.46|2916.26|2914.76|2911.56|0
1586782500000|2020-04-13 12:55:00|2914.96|2911.76|2914.26|2911.06|2914.96|2911.76|2910.76|2907.56|0
1586782800000|2020-04-13 13:00:00|2914.56|2911.36|2916.16|2912.96|2916.36|2913.16|2914.06|2910.86|0
1586783100000|2020-04-13 13:05:00|2915.96|2912.76|2914.76|2911.56|2917.36|2914.16|2913.86|2910.66|0
1586783400000|2020-04-13 13:10:00|2914.56|2911.36|2916.86|2913.66|2918.06|2914.86|2914.56|2911.36|0
1586783700000|2020-04-13 13:15:00|2917.06|2913.86|2918.96|2915.76|2920.36|2917.16|2914.56|2911.36|0
1586784000000|2020-04-13 13:20:00|2919.06|2915.86|2919.46|2916.26|2921.96|2918.76|2918.96|2915.76|0
1586784300000|2020-04-13 13:25:00|2919.16|2915.96|2912.46|2909.26|2919.46|2916.26|2911.96|2908.76|0
1586784600000|2020-04-13 13:30:00|2912.26|2909.06|2902.66|2899.46|2914.96|2911.76|2901.26|2898.06|0
1586784900000|2020-04-13 13:35:00|2902.46|2899.26|2908.26|2905.06|2908.46|2905.26|2897.26|2894.06|0
1586785200000|2020-04-13 13:40:00|2908.06|2904.86|2893.36|2890.16|2908.96|2905.76|2892.86|2889.66|0
1586785500000|2020-04-13 13:45:00|2893.56|2890.36|2887.46|2884.26|2895.66|2892.46|2883.56|2880.36|0
1586785800000|2020-04-13 13:50:00|2887.36|2884.16|2888.86|2885.66|2893.06|2889.86|2886.56|2883.36|0
1586786100000|2020-04-13 13:55:00|2889.16|2885.96|2884.26|2881.06|2895.66|2892.46|2882.96|2879.76|0
1586786400000|2020-04-13 14:00:00|2884.46|2881.26|2894.06|2890.86|2895.16|2891.96|2882.56|2879.36|0
1586786700000|2020-04-13 14:05:00|2894.26|2891.06|2893.76|2890.56|2897.96|2894.76|2890.06|2886.86|0
1586787000000|2020-04-13 14:10:00|2894.06|2890.86|2890.56|2887.36|2895.66|2892.46|2887.76|2884.56|0
1586787300000|2020-04-13 14:15:00|2890.26|2887.06|2880.26|2877.06|2890.26|2887.06|2879.06|2875.86|0
1586787600000|2020-04-13 14:20:00|2880.96|2877.76|2872.76|2869.56|2883.96|2880.76|2872.76|2869.56|0
1586787900000|2020-04-13 14:25:00|2873.26|2870.06|2878.36|2875.16|2880.06|2876.86|2871.66|2868.46|0
1586788200000|2020-04-13 14:30:00|2878.66|2875.46|2878.66|2875.46|2880.76|2877.56|2874.16|2870.96|0
1586788500000|2020-04-13 14:35:00|2878.36|2875.16|2871.16|2867.96|2880.26|2877.06|2869.56|2866.36|0
1586788800000|2020-04-13 14:40:00|2870.96|2867.76|2868.86|2865.66|2873.46|2870.26|2868.16|2864.96|0
1586789100000|2020-04-13 14:45:00|2869.26|2866.06|2872.26|2869.06|2876.46|2873.26|2869.26|2866.06|0
1586789400000|2020-04-13 14:50:00|2872.46|2869.26|2869.16|2865.96|2875.76|2872.56|2867.36|2864.16|0
1586789700000|2020-04-13 14:55:00|2868.96|2865.76|2875.96|2872.76|2876.66|2873.46|2868.06|2864.86|0
1586790000000|2020-04-13 15:00:00|2876.16|2872.96|2872.16|2868.96|2876.16|2872.96|2868.46|2865.26|0
1586790300000|2020-04-13 15:05:00|2871.96|2868.76|2870.16|2866.96|2872.16|2868.96|2866.16|2862.96|0
1586790600000|2020-04-13 15:10:00|2870.46|2867.26|2878.76|2875.56|2879.46|2876.26|2870.46|2867.26|0
1586790900000|2020-04-13 15:15:00|2879.06|2875.86|2881.26|2878.06|2884.66|2881.46|2878.76|2875.56|0
1586791200000|2020-04-13 15:20:00|2881.56|2878.36|2887.06|2883.86|2887.76|2884.56|2878.76|2875.56|0
1586791500000|2020-04-13 15:25:00|2886.96|2883.76|2892.16|2888.96|2893.36|2890.16|2886.96|2883.76|0
1586791800000|2020-04-13 15:30:00|2892.36|2889.16|2886.16|2882.96|2892.66|2889.46|2883.06|2879.86|0
1586792100000|2020-04-13 15:35:00|2886.36|2883.16|2885.86|2882.66|2888.96|2885.76|2884.76|2881.56|0
1586792400000|2020-04-13 15:40:00|2886.16|2882.96|2883.36|2880.16|2886.56|2883.36|2880.96|2877.76|0
1586792700000|2020-04-13 15:45:00|2883.76|2880.56|2891.76|2888.56|2892.46|2889.26|2883.06|2879.86|0
1586793000000|2020-04-13 15:50:00|2891.66|2888.46|2891.66|2888.46|2893.36|2890.16|2889.36|2886.16|0
1586793300000|2020-04-13 15:55:00|2891.86|2888.66|2889.06|2885.86|2893.56|2890.36|2888.16|2884.96|0
1586793600000|2020-04-13 16:00:00|2888.86|2885.66|2896.36|2893.16|2896.36|2893.16|2887.26|2884.06|0
1586793900000|2020-04-13 16:05:00|2896.06|2892.86|2895.16|2891.96|2898.26|2895.06|2894.26|2891.06|0
1586794200000|2020-04-13 16:10:00|2895.06|2891.86|2900.06|2896.86|2900.06|2896.86|2893.76|2890.56|0
1586794500000|2020-04-13 16:15:00|2900.36|2897.16|2901.76|2898.56|2902.66|2899.46|2897.46|2894.26|0
1586794800000|2020-04-13 16:20:00|2902.16|2898.96|2898.46|2895.26|2902.46|2899.26|2897.46|2894.26|0
1586795100000|2020-04-13 16:25:00|2898.26|2895.06|2894.46|2891.26|2900.86|2897.66|2894.26|2891.06|0
1586795400000|2020-04-13 16:30:00|2894.26|2891.06|2889.36|2886.16|2894.26|2891.06|2889.06|2885.86|0
1586795700000|2020-04-13 16:35:00|2889.56|2886.36|2888.96|2885.76|2892.16|2888.96|2887.26|2884.06|0
1586796000000|2020-04-13 16:40:00|2889.06|2885.86|2891.46|2888.26|2893.06|2889.86|2888.86|2885.66|0
1586796300000|2020-04-13 16:45:00|2891.86|2888.66|2894.26|2891.06|2895.36|2892.16|2890.96|2887.76|0
1586796600000|2020-04-13 16:50:00|2893.56|2890.36|2884.46|2881.26|2893.56|2890.36|2884.46|2881.26|0
1586796900000|2020-04-13 16:55:00|2884.86|2881.66|2885.86|2882.66|2886.26|2883.06|2882.76|2879.56|0
1586797200000|2020-04-13 17:00:00|2886.06|2882.86|2883.76|2880.56|2886.06|2882.86|2881.66|2878.46|0
1586797500000|2020-04-13 17:05:00|2883.96|2880.76|2887.26|2884.06|2887.46|2884.26|2882.56|2879.36|0
1586797800000|2020-04-13 17:10:00|2887.46|2884.26|2880.76|2877.56|2887.66|2884.46|2878.86|2875.66|0
1586798100000|2020-04-13 17:15:00|2880.96|2877.76|2882.36|2879.16|2882.56|2879.36|2878.16|2874.96|0
1586798400000|2020-04-13 17:20:00|2882.56|2879.36|2880.66|2877.46|2882.56|2879.36|2879.26|2876.06|0
1586798700000|2020-04-13 17:25:00|2880.46|2877.26|2882.36|2879.16|2883.26|2880.06|2877.86|2874.66|0
1586799000000|2020-04-13 17:30:00|2882.06|2878.86|2886.06|2882.86|2886.76|2883.56|2880.46|2877.26|0
1586799300000|2020-04-13 17:35:00|2885.86|2882.66|2890.76|2887.56|2891.46|2888.26|2884.16|2880.96|0
1586799600000|2020-04-13 17:40:00|2890.66|2887.46|2892.36|2889.16|2893.96|2890.76|2889.46|2886.26|0
1586799900000|2020-04-13 17:45:00|2892.56|2889.36|2890.06|2886.86|2894.26|2891.06|2889.56|2886.36|0
1586800200000|2020-04-13 17:50:00|2890.26|2887.06|2896.06|2892.86|2896.36|2893.16|2890.06|2886.86|0
1586800500000|2020-04-13 17:55:00|2896.56|2893.36|2893.26|2890.06|2897.96|2894.76|2892.86|2889.66|0
1586800800000|2020-04-13 18:00:00|2893.66|2890.46|2895.66|2892.46|2897.26|2894.06|2890.96|2887.76|0
1586801100000|2020-04-13 18:05:00|2895.86|2892.66|2892.86|2889.66|2900.16|2896.96|2892.76|2889.56|0
1586801400000|2020-04-13 18:10:00|2893.26|2890.06|2884.96|2881.76|2893.96|2890.76|2884.46|2881.26|0
1586801700000|2020-04-13 18:15:00|2885.16|2881.96|2890.46|2887.26|2890.76|2887.56|2884.46|2881.26|0
1586802000000|2020-04-13 18:20:00|2890.76|2887.56|2887.66|2884.46|2890.76|2887.56|2884.66|2881.46|0
1586802300000|2020-04-13 18:25:00|2887.96|2884.76|2888.86|2885.66|2889.36|2886.16|2883.06|2879.86|0
1586802600000|2020-04-13 18:30:00|2889.06|2885.86|2889.46|2886.26|2892.36|2889.16|2888.16|2884.96|0
1586802900000|2020-04-13 18:35:00|2888.96|2885.76|2883.66|2880.46|2889.46|2886.26|2882.56|2879.36|0
1586803200000|2020-04-13 18:40:00|2884.36|2881.16|2881.66|2878.46|2885.56|2882.36|2879.66|2876.46|0
1586803500000|2020-04-13 18:45:00|2881.56|2878.36|2887.56|2884.36|2890.16|2886.96|2880.56|2877.36|0
1586803800000|2020-04-13 18:50:00|2887.36|2884.16|2887.56|2884.36|2889.96|2886.76|2885.76|2882.56|0
1586804100000|2020-04-13 18:55:00|2887.36|2884.16|2889.66|2886.46|2891.36|2888.16|2885.96|2882.76|0
1586804400000|2020-04-13 19:00:00|2890.16|2886.96|2881.96|2878.76|2890.16|2886.96|2880.86|2877.66|0
1586804700000|2020-04-13 19:05:00|2882.26|2879.06|2881.96|2878.76|2885.76|2882.56|2880.36|2877.16|0
1586805000000|2020-04-13 19:10:00|2882.26|2879.06|2884.06|2880.86|2886.46|2883.26|2880.56|2877.36|0
1586805300000|2020-04-13 19:15:00|2884.36|2881.16|2895.76|2892.56|2895.76|2892.56|2881.76|2878.56|0
1586805600000|2020-04-13 19:20:00|2895.56|2892.36|2894.16|2890.96|2898.56|2895.36|2891.56|2888.36|0
1586805900000|2020-04-13 19:25:00|2893.86|2890.66|2895.56|2892.36|2895.86|2892.66|2890.66|2887.46|0
1586806200000|2020-04-13 19:30:00|2895.76|2892.56|2902.06|2898.86|2903.06|2899.86|2893.16|2889.96|0
1586806500000|2020-04-13 19:35:00|2901.86|2898.66|2901.46|2898.26|2903.96|2900.76|2897.06|2893.86|0
1586806800000|2020-04-13 19:40:00|2901.26|2898.06|2904.06|2900.86|2904.26|2901.06|2897.76|2894.56|0
1586807100000|2020-04-13 19:45:00|2904.26|2901.06|2907.76|2904.56|2908.06|2904.86|2899.66|2896.46|0
1586807400000|2020-04-13 19:50:00|2904.86|2901.66|2899.86|2896.66|2904.86|2901.66|2892.16|2888.96|0
1586807700000|2020-04-13 19:55:00|2899.66|2896.46|2900.06|2896.86|2903.36|2900.16|2895.16|2891.96|0
1586808000000|2020-04-13 20:00:00|2900.36|2897.16|2902.86|2899.66|2905.46|2902.26|2900.36|2897.16|0
1586808300000|2020-04-13 20:05:00|2902.76|2899.56|2903.16|2899.96|2904.76|2901.56|2900.76|2897.56|0
1586808600000|2020-04-13 20:10:00|2903.36|2900.16|2906.76|2903.56|2907.46|2904.26|2901.06|2897.86|0
1586808900000|2020-04-13 20:15:00|2906.96|2903.76|2907.46|2904.26|2907.46|2904.26|2906.36|2903.16|0
1586809200000|2020-04-13 20:20:00|2907.26|2904.06|2906.96|2903.76|2907.36|2904.16|2906.96|2903.76|0
1586809500000|2020-04-13 20:25:00|2906.66|2903.46|2906.56|2903.36|2906.96|2903.76|2906.56|2903.36|0
1586809800000|2020-04-13 20:30:00|2906.76|2903.56|2904.16|2900.96|2907.46|2904.26|2902.76|2899.56|0
1586810100000|2020-04-13 20:35:00|2904.36|2901.16|2905.56|2902.36|2906.46|2903.26|2902.96|2899.76|0
1586810400000|2020-04-13 20:40:00|2905.36|2902.16|2906.76|2903.56|2907.86|2904.66|2905.36|2902.16|0
1586810700000|2020-04-13 20:45:00|2906.96|2903.76|2906.26|2903.06|2907.16|2903.96|2904.16|2900.96|0
1586811000000|2020-04-13 20:50:00|2905.76|2902.56|2906.96|2903.76|2906.96|2903.76|2905.36|2902.16|0
1586811300000|2020-04-13 20:55:00|2906.76|2903.56|2907.86|2904.66|2907.86|2904.66|2905.36|2902.16|0
1586811600000|2020-04-13 21:00:00|2907.46|2904.26|2907.66|2904.46|2907.76|2904.56|2907.26|2904.06|0
1586811900000|2020-04-13 21:05:00|2907.56|2904.36|2907.66|2904.46|2907.66|2904.46|2907.26|2904.06|0
1586812200000|2020-04-13 21:10:00|2907.76|2904.56|2907.86|2904.66|2907.86|2904.66|2907.76|2904.56|0
1586812500000|2020-04-13 21:15:00|2907.76|2904.56|2907.26|2904.06|2907.76|2904.56|2907.26|2904.06|0
1586812800000|2020-04-13 21:20:00|2907.36|2904.16|2907.36|2904.16|2907.36|2904.16|2907.26|2904.06|0
1586813100000|2020-04-13 21:25:00|2907.26|2904.06|2907.06|2903.86|2907.26|2904.06|2906.86|2903.66|0
1586813400000|2020-04-13 21:30:00|2907.16|2903.96|2907.26|2904.06|2907.36|2904.16|2906.16|2902.96|0
1586813700000|2020-04-13 21:35:00|2907.36|2904.16|2907.56|2904.36|2907.56|2904.36|2907.36|2904.16|0
1586814000000|2020-04-13 21:40:00|2907.36|2904.16|2907.56|2904.36|2907.66|2904.46|2907.36|2904.16|0
1586814300000|2020-04-13 21:45:00|2907.36|2904.16|2907.76|2904.56|2907.76|2904.56|2907.06|2903.86|0
1586814600000|2020-04-13 21:50:00|2908.26|2905.06|2908.66|2905.46|2908.96|2905.76|2908.06|2904.86|0
1586814900000|2020-04-13 21:55:00|2908.76|2905.56|2908.56|2905.36|2909.36|2906.16|2908.56|2905.36|0
1586815200000|2020-04-13 22:00:00|2908.16|2904.96|2908.96|2905.76|2912.66|2909.46|2907.36|2904.16|0
1586815500000|2020-04-13 22:05:00|2909.46|2906.26|2913.86|2910.66|2914.06|2910.86|2908.26|2905.06|0
1586815800000|2020-04-13 22:10:00|2913.76|2910.56|2908.46|2905.26|2914.36|2911.16|2908.06|2904.86|0
1586816100000|2020-04-13 22:15:00|2908.36|2905.16|2909.56|2906.36|2911.26|2908.06|2906.36|2903.16|0
1586816400000|2020-04-13 22:20:00|2909.66|2906.46|2910.86|2907.66|2913.86|2910.66|2909.46|2906.26|0
1586816700000|2020-04-13 22:25:00|2910.56|2907.36|2910.56|2907.36|2911.76|2908.56|2909.46|2906.26|0
1586817000000|2020-04-13 22:30:00|2910.76|2907.56|2912.76|2909.56|2913.26|2910.06|2909.56|2906.36|0
1586817300000|2020-04-13 22:35:00|2913.26|2910.06|2914.06|2910.86|2914.16|2910.96|2911.66|2908.46|0
1586817600000|2020-04-13 22:40:00|2914.16|2910.96|2913.46|2910.26|2915.36|2912.16|2913.26|2910.06|0
1586817900000|2020-04-13 22:45:00|2913.56|2910.36|2914.16|2910.96|2914.16|2910.96|2911.16|2907.96|0
1586818200000|2020-04-13 22:50:00|2913.86|2910.66|2913.86|2910.66|2914.36|2911.16|2912.76|2909.56|0
1586818500000|2020-04-13 22:55:00|2913.76|2910.56|2910.36|2907.16|2913.86|2910.66|2910.06|2906.86|0
1586818800000|2020-04-13 23:00:00|2910.16|2906.96|2911.16|2907.96|2911.46|2908.26|2909.66|2906.46|0
1586819100000|2020-04-13 23:05:00|2911.06|2907.86|2908.16|2904.96|2911.46|2908.26|2908.16|2904.96|0
1586819400000|2020-04-13 23:10:00|2908.26|2905.06|2908.36|2905.16|2909.76|2906.56|2908.16|2904.96|0
1586819700000|2020-04-13 23:15:00|2908.46|2905.26|2909.76|2906.56|2910.26|2907.06|2908.16|2904.96|0
1586820000000|2020-04-13 23:20:00|2910.06|2906.86|2910.26|2907.06|2910.46|2907.26|2909.46|2906.26|0
1586820300000|2020-04-13 23:25:00|2910.16|2906.96|2909.06|2905.86|2910.26|2907.06|2908.66|2905.46|0
1586820600000|2020-04-13 23:30:00|2909.36|2906.16|2908.36|2905.16|2909.56|2906.36|2907.66|2904.46|0
1586820900000|2020-04-13 23:35:00|2908.26|2905.06|2908.36|2905.16|2908.86|2905.66|2908.16|2904.96|0
1586821200000|2020-04-13 23:40:00|2908.16|2904.96|2907.96|2904.76|2908.86|2905.66|2907.66|2904.46|0
1586821500000|2020-04-13 23:45:00|2907.76|2904.56|2907.96|2904.76|2907.96|2904.76|2906.06|2902.86|0
1586821800000|2020-04-13 23:50:00|2908.06|2904.86|2908.66|2905.46|2908.66|2905.46|2907.06|2903.86|0
1586822100000|2020-04-13 23:55:00|2908.46|2905.26|2909.56|2906.36|2909.56|2906.36|2907.66|2904.46|0
1586822400000|2020-04-14 00:00:00|2909.36|2906.16|2902.76|2899.56|2909.36|2906.16|2901.26|2898.06|0
1586822700000|2020-04-14 00:05:00|2902.96|2899.76|2895.96|2892.76|2903.96|2900.76|2895.96|2892.76|0
1586823000000|2020-04-14 00:10:00|2896.26|2893.06|2895.36|2892.16|2898.06|2894.86|2895.06|2891.86|0
1586823300000|2020-04-14 00:15:00|2895.56|2892.36|2905.06|2902.86|2908.06|2905.86|2895.06|2891.86|2271
1586823600000|2020-04-14 00:20:00|2904.06|2901.86|2901.06|2898.86|2905.06|2902.86|2900.06|2897.86|621
1586823900000|2020-04-14 00:25:00|2902.06|2899.86|2898.06|2895.86|2903.06|2900.86|2898.06|2895.86|607
1586824200000|2020-04-14 00:30:00|2897.06|2894.86|2904.06|2901.86|2904.06|2901.86|2896.06|2893.86|852
1586824500000|2020-04-14 00:35:00|2903.56|2901.36|2905.06|2902.86|2908.06|2905.86|2903.56|2901.36|711
1586824800000|2020-04-14 00:40:00|2904.06|2901.86|2904.06|2901.86|2907.06|2904.86|2902.06|2899.86|371
1586825100000|2020-04-14 00:45:00|2903.06|2900.86|2901.06|2898.86|2904.06|2901.86|2899.06|2896.86|618
1586825400000|2020-04-14 00:50:00|2902.06|2899.86|2902.06|2899.86|2903.06|2900.86|2900.06|2897.86|493
1586825700000|2020-04-14 00:55:00|2901.06|2898.86|2904.06|2901.86|2905.06|2902.86|2901.06|2898.86|352
1586826000000|2020-04-14 01:00:00|2903.56|2901.36|2905.06|2902.86|2905.06|2902.86|2903.06|2900.86|234
1586826300000|2020-04-14 01:05:00|2904.56|2902.36|2903.06|2900.86|2906.06|2903.86|2902.06|2899.86|264
1586826600000|2020-04-14 01:10:00|2903.56|2901.36|2906.56|2904.36|2907.06|2904.86|2903.56|2901.36|299
1586826900000|2020-04-14 01:15:00|2907.06|2904.86|2911.06|2908.86|2911.06|2908.86|2904.56|2902.36|314
1586827200000|2020-04-14 01:20:00|2911.56|2909.36|2909.56|2907.36|2912.06|2909.86|2909.56|2907.36|380
1586827500000|2020-04-14 01:25:00|2909.06|2906.86|2907.56|2905.36|2912.06|2909.86|2907.06|2904.86|373
1586827800000|2020-04-14 01:30:00|2907.06|2904.86|2913.06|2910.86|2914.06|2911.86|2906.56|2904.36|650
1586828100000|2020-04-14 01:35:00|2913.56|2911.36|2912.06|2909.86|2914.06|2911.86|2911.06|2908.86|412
1586828400000|2020-04-14 01:40:00|2912.56|2910.36|2914.06|2911.86|2916.06|2913.86|2912.56|2910.36|369
1586828700000|2020-04-14 01:45:00|2915.06|2912.86|2914.56|2912.36|2916.06|2913.86|2914.06|2911.86|220
1586829000000|2020-04-14 01:50:00|2915.06|2912.86|2929.56|2927.36|2931.06|2928.86|2914.56|2912.36|1350
1586829300000|2020-04-14 01:55:00|2929.06|2926.86|2930.06|2927.86|2932.06|2929.86|2928.06|2925.86|993
1586829600000|2020-04-14 02:00:00|2929.06|2926.86|2932.06|2929.86|2934.06|2931.86|2929.06|2926.86|762
1586829900000|2020-04-14 02:05:00|2931.56|2929.36|2929.06|2926.86|2934.06|2931.86|2929.06|2926.86|256
1586830200000|2020-04-14 02:10:00|2929.56|2927.36|2929.56|2927.36|2930.06|2927.86|2928.06|2925.86|201
1586830500000|2020-04-14 02:15:00|2929.06|2926.86|2926.06|2923.86|2930.06|2927.86|2926.06|2923.86|290
1586830800000|2020-04-14 02:20:00|2926.56|2924.36|2928.06|2925.86|2930.06|2927.86|2926.56|2924.36|328
1586831100000|2020-04-14 02:25:00|2926.56|2924.36|2926.06|2923.86|2927.06|2924.86|2923.06|2920.86|523
1586831400000|2020-04-14 02:30:00|2926.56|2924.36|2933.06|2930.86|2934.56|2932.36|2926.56|2924.36|503
1586831700000|2020-04-14 02:35:00|2934.06|2931.86|2934.56|2932.36|2936.06|2933.86|2934.06|2931.86|501
1586832000000|2020-04-14 02:40:00|2934.06|2931.86|2931.56|2929.36|2935.06|2932.86|2931.06|2928.86|81
1586832300000|2020-04-14 02:45:00|2932.06|2929.86|2931.06|2928.86|2932.06|2929.86|2930.06|2927.86|121
1586832600000|2020-04-14 02:50:00|2930.56|2928.36|2932.06|2929.86|2933.06|2930.86|2930.06|2927.86|51
1586832900000|2020-04-14 02:55:00|2931.56|2929.36|2932.06|2929.86|2933.06|2930.86|2930.56|2928.36|27
1586833200000|2020-04-14 03:00:00|2931.56|2929.36|2930.06|2927.86|2932.06|2929.86|2930.06|2927.86|63
1586833500000|2020-04-14 03:05:00|2930.56|2928.36|2928.06|2925.86|2931.06|2928.86|2928.06|2925.86|19
1586833800000|2020-04-14 03:10:00|2928.56|2926.36|2929.06|2926.86|2931.06|2928.86|2928.06|2925.86|142
1586834100000|2020-04-14 03:15:00|2928.06|2925.86|2927.56|2925.36|2930.06|2927.86|2927.06|2924.86|221
1586834400000|2020-04-14 03:20:00|2928.06|2925.86|2929.06|2926.86|2930.06|2927.86|2926.06|2923.86|171
1586834700000|2020-04-14 03:25:00|2928.06|2925.86|2929.06|2926.86|2930.06|2927.86|2927.06|2924.86|100
1586835000000|2020-04-14 03:30:00|2928.06|2925.86|2929.06|2926.86|2930.06|2927.86|2926.56|2924.36|124
1586835300000|2020-04-14 03:35:00|2928.56|2926.36|2925.06|2922.86|2929.06|2926.86|2924.56|2922.36|210
1586835600000|2020-04-14 03:40:00|2924.56|2922.36|2923.06|2920.86|2926.06|2923.86|2923.06|2920.86|70
1586835900000|2020-04-14 03:45:00|2923.56|2921.36|2924.06|2921.86|2924.06|2921.86|2922.06|2919.86|253
1586836200000|2020-04-14 03:50:00|2923.56|2921.36|2924.56|2922.36|2924.56|2922.36|2923.06|2920.86|80
1586836500000|2020-04-14 03:55:00|2925.06|2922.86|2928.06|2925.86|2929.06|2926.86|2921.56|2919.36|592
1586836800000|2020-04-14 04:00:00|2928.56|2926.36|2930.56|2928.36|2932.06|2929.86|2928.06|2925.86|716
1586837100000|2020-04-14 04:05:00|2930.06|2927.86|2927.06|2924.86|2930.06|2927.86|2927.06|2924.86|267
1586837400000|2020-04-14 04:10:00|2928.06|2925.86|2933.56|2931.36|2934.06|2931.86|2928.06|2925.86|239
1586837700000|2020-04-14 04:15:00|2933.06|2930.86|2939.06|2936.86|2939.06|2936.86|2932.06|2929.86|679
1586838000000|2020-04-14 04:20:00|2940.06|2937.86|2941.56|2939.36|2943.06|2940.86|2940.06|2937.86|825
1586838300000|2020-04-14 04:25:00|2941.06|2938.86|2941.56|2939.36|2943.06|2940.86|2941.06|2938.86|67
1586838600000|2020-04-14 04:30:00|2941.06|2938.86|2943.06|2940.86|2943.06|2940.86|2941.06|2938.86|133
1586838900000|2020-04-14 04:35:00|2944.06|2941.86|2942.06|2939.86|2944.06|2941.86|2941.56|2939.36|146
1586839200000|2020-04-14 04:40:00|2943.06|2940.86|2939.06|2936.86|2943.06|2940.86|2939.06|2936.86|341
1586839500000|2020-04-14 04:45:00|2938.56|2936.36|2940.06|2937.86|2941.06|2938.86|2938.06|2935.86|179
1586839800000|2020-04-14 04:50:00|2941.06|2938.86|2942.06|2939.86|2942.06|2939.86|2940.06|2937.86|44
1586840100000|2020-04-14 04:55:00|2942.56|2940.36|2942.56|2940.36|2944.06|2941.86|2942.06|2939.86|120
1586840400000|2020-04-14 05:00:00|2942.06|2939.86|2939.06|2936.86|2942.06|2939.86|2939.06|2936.86|348
1586840700000|2020-04-14 05:05:00|2938.06|2935.86|2933.06|2930.86|2938.56|2936.36|2933.06|2930.86|523
1586841000000|2020-04-14 05:10:00|2933.56|2931.36|2934.06|2931.86|2935.06|2932.86|2933.06|2930.86|176
1586841300000|2020-04-14 05:15:00|2932.06|2929.86|2937.06|2934.86|2938.06|2935.86|2932.06|2929.86|538
1586841600000|2020-04-14 05:20:00|2936.56|2934.36|2935.06|2932.86|2938.06|2935.86|2933.06|2930.86|484
1586841900000|2020-04-14 05:25:00|2935.56|2933.36|2934.06|2931.86|2939.06|2936.86|2934.06|2931.86|416
1586842200000|2020-04-14 05:30:00|2934.56|2932.36|2938.56|2936.36|2940.06|2937.86|2934.06|2931.86|798
1586842500000|2020-04-14 05:35:00|2939.06|2936.86|2934.56|2932.36|2939.06|2936.86|2934.06|2931.86|898
1586842800000|2020-04-14 05:40:00|2934.06|2931.86|2930.06|2927.86|2935.56|2933.36|2930.06|2927.86|826
1586843100000|2020-04-14 05:45:00|2931.06|2928.86|2934.06|2931.86|2936.56|2934.36|2930.06|2927.86|1565
1586843400000|2020-04-14 05:50:00|2933.06|2930.86|2933.06|2930.86|2934.06|2931.86|2930.06|2927.86|908
1586843700000|2020-04-14 05:55:00|2934.06|2931.86|2933.56|2931.36|2934.06|2931.86|2930.06|2927.86|2062
1586844000000|2020-04-14 06:00:00|2933.31|2931.61|2933.81|2932.11|2933.81|2932.11|2925.81|2924.11|3347
1586844300000|2020-04-14 06:05:00|2932.81|2931.11|2926.81|2925.11|2934.81|2933.11|2925.81|2924.11|4909
1586844600000|2020-04-14 06:10:00|2927.31|2925.61|2927.81|2926.11|2930.81|2929.11|2925.81|2924.11|3570
1586844900000|2020-04-14 06:15:00|2926.81|2925.11|2927.81|2926.11|2928.81|2927.11|2924.81|2923.11|1608
1586845200000|2020-04-14 06:20:00|2926.81|2925.11|2925.31|2923.61|2929.81|2928.11|2923.81|2922.11|2192
1586845500000|2020-04-14 06:25:00|2925.81|2924.11|2925.81|2924.11|2926.81|2925.11|2921.81|2920.11|3512
1586845800000|2020-04-14 06:30:00|2926.31|2924.61|2927.81|2926.11|2930.31|2928.61|2925.81|2924.11|3936
1586846100000|2020-04-14 06:35:00|2927.31|2925.61|2929.81|2928.11|2931.31|2929.61|2924.81|2923.11|3961
1586846400000|2020-04-14 06:40:00|2930.31|2928.61|2925.81|2924.11|2930.31|2928.61|2924.81|2923.11|3120
1586846700000|2020-04-14 06:45:00|2924.81|2923.11|2927.81|2926.11|2927.81|2926.11|2920.81|2919.11|3918
1586847000000|2020-04-14 06:50:00|2928.81|2927.11|2928.81|2927.11|2929.81|2928.11|2924.81|2923.11|3516
1586847300000|2020-04-14 06:55:00|2929.81|2928.11|2937.81|2936.11|2937.81|2936.11|2929.81|2928.11|5719
1586847600000|2020-04-14 07:00:00|2937.1|2935.4|2925.1|2923.4|2937.1|2935.4|2922.1|2920.4|19658
1586847900000|2020-04-14 07:05:00|2926.1|2924.4|2918.1|2916.4|2931.1|2929.4|2916.1|2914.4|11650
1586848200000|2020-04-14 07:10:00|2917.1|2915.4|2918.1|2916.4|2921.1|2919.4|2915.1|2913.4|8316
1586848500000|2020-04-14 07:15:00|2917.1|2915.4|2919.1|2917.4|2924.1|2922.4|2917.1|2915.4|6619
1586848800000|2020-04-14 07:20:00|2918.1|2916.4|2911.1|2909.4|2922.1|2920.4|2910.1|2908.4|11271
1586849100000|2020-04-14 07:25:00|||||||||32
1586853300000|2020-04-14 08:35:00|2911.85|2908.65|2911.65|2908.45|2912.75|2909.55|2911.15|2907.95|0
1586853600000|2020-04-14 08:40:00|2911.85|2908.65|2910.65|2907.45|2913.45|2910.25|2910.45|2907.25|0
1586853900000|2020-04-14 08:45:00|2910.45|2907.25|2909.05|2905.85|2911.05|2907.85|2908.85|2905.65|0
1586854200000|2020-04-14 08:50:00|2908.95|2905.75|2906.75|2903.55|2908.95|2905.75|2906.75|2903.55|0
1586854500000|2020-04-14 08:55:00|2906.55|2903.35|2907.45|2904.25|2907.65|2904.45|2905.15|2901.95|0
1586854800000|2020-04-14 09:00:00|2907.65|2904.45|2907.45|2904.25|2907.95|2904.75|2906.75|2903.55|0
1586855100000|2020-04-14 09:05:00|2907.35|2904.15|2910.65|2907.45|2911.15|2907.95|2906.95|2903.75|0
1586855400000|2020-04-14 09:10:00|2910.55|2907.35|2913.45|2910.25|2914.25|2911.05|2910.45|2907.25|0
1586855700000|2020-04-14 09:15:00|2913.75|2910.55|2913.95|2910.75|2914.15|2910.95|2912.05|2908.85|0
1586856000000|2020-04-14 09:20:00|2914.05|2910.85|2912.55|2909.35|2914.15|2910.95|2912.15|2908.95|0
1586856300000|2020-04-14 09:25:00|2912.65|2909.45|2914.85|2911.65|2916.95|2913.75|2911.85|2908.65|0
1586856600000|2020-04-14 09:30:00|2914.75|2911.55|2917.85|2914.65|2917.85|2914.65|2914.65|2911.45|0
1586856900000|2020-04-14 09:35:00|2917.75|2914.55|2914.15|2910.95|2917.75|2914.55|2912.65|2909.45|0
1586857200000|2020-04-14 09:40:00|2913.95|2910.75|2913.85|2910.65|2914.85|2911.65|2913.05|2909.85|0
1586857500000|2020-04-14 09:45:00|2913.75|2910.55|2915.05|2911.85|2915.75|2912.55|2913.15|2909.95|0
1586857800000|2020-04-14 09:50:00|2914.85|2911.65|2913.15|2909.95|2914.85|2911.65|2912.55|2909.35|0
1586858100000|2020-04-14 09:55:00|2913.05|2909.85|2913.05|2909.85|2913.35|2910.15|2911.15|2907.95|0
1586858400000|2020-04-14 10:00:00|2912.85|2909.65|2912.55|2909.35|2913.75|2910.55|2911.65|2908.45|0
1586858700000|2020-04-14 10:05:00|2912.75|2909.55|2911.15|2907.95|2912.75|2909.55|2909.95|2906.75|0
1586859000000|2020-04-14 10:10:00|2911.35|2908.15|2911.65|2908.45|2913.45|2910.25|2910.65|2907.45|0
1586859300000|2020-04-14 10:15:00|2911.85|2908.65|2911.35|2908.15|2912.55|2909.35|2910.45|2907.25|0
1586859600000|2020-04-14 10:20:00|2911.65|2908.45|2914.05|2910.85|2914.15|2910.95|2909.75|2906.55|0
1586859900000|2020-04-14 10:25:00|2913.95|2910.75|2914.45|2911.25|2914.75|2911.55|2913.75|2910.55|0
1586860200000|2020-04-14 10:30:00|2914.15|2910.95|2912.35|2909.15|2915.55|2912.35|2911.85|2908.65|0
1586860500000|2020-04-14 10:35:00|2912.55|2909.35|2913.55|2910.35|2913.95|2910.75|2912.35|2909.15|0
1586860800000|2020-04-14 10:40:00|2913.45|2910.25|2911.35|2908.15|2913.45|2910.25|2911.15|2907.95|0
1586861100000|2020-04-14 10:45:00|2911.65|2908.45|2906.25|2903.05|2912.05|2908.85|2905.95|2902.75|0
1586861400000|2020-04-14 10:50:00|2906.35|2903.15|2907.65|2904.45|2908.35|2905.15|2904.65|2901.45|1
1586861700000|2020-04-14 10:55:00|2907.75|2904.55|2909.55|2906.35|2911.05|2907.85|2906.75|2903.55|0
1586862000000|2020-04-14 11:00:00|2909.75|2906.55|2912.55|2909.35|2912.75|2909.55|2909.75|2906.55|0
1586862300000|2020-04-14 11:05:00|2912.45|2909.25|2911.65|2908.45|2913.55|2910.35|2910.95|2907.75|0
1586862600000|2020-04-14 11:10:00|2911.45|2908.25|2909.75|2906.55|2911.65|2908.45|2907.95|2904.75|0
1586862900000|2020-04-14 11:15:00|2909.65|2906.45|2906.05|2902.85|2909.75|2906.55|2906.05|2902.85|0
1586863200000|2020-04-14 11:20:00|2905.85|2902.65|2908.85|2905.65|2909.25|2906.05|2905.55|2902.35|0
1586863500000|2020-04-14 11:25:00|2909.05|2905.85|2910.25|2907.05|2910.25|2907.05|2907.65|2904.45|0
1586863800000|2020-04-14 11:30:00|2909.95|2906.75|2909.55|2906.35|2910.45|2907.25|2909.25|2906.05|0
1586864100000|2020-04-14 11:35:00|2909.25|2906.05|2913.95|2910.75|2915.05|2911.85|2908.65|2905.45|0
1586864400000|2020-04-14 11:40:00|2914.15|2910.95|2917.15|2913.95|2917.45|2914.25|2913.45|2910.25|0
1586864700000|2020-04-14 11:45:00|2917.45|2914.25|2919.75|2916.55|2920.25|2917.05|2916.95|2913.75|0
1586865000000|2020-04-14 11:50:00|2919.55|2916.35|2916.45|2913.25|2921.35|2918.15|2916.25|2913.05|0
1586865300000|2020-04-14 11:55:00|2916.75|2913.55|2919.95|2916.75|2921.35|2918.15|2916.45|2913.25|0
1586865600000|2020-04-14 12:00:00|2919.75|2916.55|2921.85|2918.65|2922.05|2918.85|2918.55|2915.35|0
1586865900000|2020-04-14 12:05:00|2922.55|2919.35|2912.1|2910.4|2923.15|2919.95|2912.1|2910.4|16452
1586866200000|2020-04-14 12:10:00|2911.1|2909.4|2917.1|2915.4|2918.1|2916.4|2905.1|2903.4|10783
1586866500000|2020-04-14 12:15:00|2918.1|2916.4|2922.1|2920.4|2923.1|2921.4|2916.1|2914.4|9292
1586866800000|2020-04-14 12:20:00|2922.6|2920.9|2923.6|2921.9|2925.1|2923.4|2919.1|2917.4|7683
1586867100000|2020-04-14 12:25:00|2923.1|2921.4|2920.1|2918.4|2923.1|2921.4|2919.1|2917.4|6038
1586867400000|2020-04-14 12:30:00|2919.1|2917.4|2918.1|2916.4|2919.1|2917.4|2915.1|2913.4|9788
1586867700000|2020-04-14 12:35:00|2919.1|2917.4|2916.1|2914.4|2921.1|2919.4|2915.1|2913.4|7204
1586868000000|2020-04-14 12:40:00|2915.1|2913.4|2915.1|2913.4|2917.1|2915.4|2914.1|2912.4|7567
1586868300000|2020-04-14 12:45:00|2915.6|2913.9|2921.1|2919.4|2921.1|2919.4|2914.1|2912.4|9007
1586868600000|2020-04-14 12:50:00|2920.1|2918.4|2922.1|2920.4|2923.1|2921.4|2920.1|2918.4|6430
1586868900000|2020-04-14 12:55:00|2923.1|2921.4|2919.1|2917.4|2925.1|2923.4|2919.1|2917.4|12413
1586869200000|2020-04-14 13:00:00|2918.1|2916.4|2920.1|2918.4|2923.1|2921.4|2917.1|2915.4|8703
1586869500000|2020-04-14 13:05:00|2919.1|2917.4|2924.1|2922.4|2924.1|2922.4|2919.1|2917.4|6684
1586869800000|2020-04-14 13:10:00|2925.1|2923.4|2931.1|2929.4|2931.1|2929.4|2924.1|2922.4|12044
1586870100000|2020-04-14 13:15:00|2930.1|2928.4|2937.1|2935.4|2937.1|2935.4|2930.1|2928.4|13681
1586870400000|2020-04-14 13:20:00|2936.1|2934.4|2932.1|2930.4|2936.1|2934.4|2932.1|2930.4|11504
1586870700000|2020-04-14 13:25:00|2933.1|2931.4|2930.1|2928.4|2935.1|2933.4|2929.1|2927.4|12506
1586871000000|2020-04-14 13:30:00|2931.1|2929.4|2934.1|2932.4|2934.1|2932.4|2923.1|2921.4|16711
1586871300000|2020-04-14 13:35:00|2935.1|2933.4|2935.1|2933.4|2939.1|2937.4|2933.1|2931.4|16708
1586871600000|2020-04-14 13:40:00|2936.1|2934.4|2941.1|2939.4|2941.1|2939.4|2935.1|2933.4|10296
1586871900000|2020-04-14 13:45:00|2940.1|2938.4|2947.1|2945.4|2948.1|2946.4|2938.1|2936.4|19064
1586872200000|2020-04-14 13:50:00|2948.1|2946.4|2950.1|2948.4|2952.1|2950.4|2947.1|2945.4|17378
1586872500000|2020-04-14 13:55:00|2951.1|2949.4|2953.1|2951.4|2956.1|2954.4|2951.1|2949.4|18919
1586872800000|2020-04-14 14:00:00|2954.1|2952.4|2946.1|2944.4|2954.1|2952.4|2946.1|2944.4|17733
1586873100000|2020-04-14 14:05:00|2945.1|2943.4|2943.1|2941.4|2946.1|2944.4|2943.1|2941.4|14499
1586873400000|2020-04-14 14:10:00|2942.1|2940.4|2950.1|2948.4|2953.1|2951.4|2942.1|2940.4|21701
1586873700000|2020-04-14 14:15:00|2951.1|2949.4|2956.1|2954.4|2957.1|2955.4|2950.1|2948.4|17534
1586874000000|2020-04-14 14:20:00|2955.1|2953.4|2955.1|2953.4|2958.1|2956.4|2953.1|2951.4|13486
1586874300000|2020-04-14 14:25:00|2956.1|2954.4|2951.1|2949.4|2956.1|2954.4|2948.1|2946.4|16312
1586874600000|2020-04-14 14:30:00|2950.1|2948.4|2941.1|2939.4|2951.1|2949.4|2940.1|2938.4|18181
1586874900000|2020-04-14 14:35:00|2942.1|2940.4|2939.1|2937.4|2947.1|2945.4|2938.1|2936.4|21724
1586875200000|2020-04-14 14:40:00|2940.1|2938.4|2940.1|2938.4|2941.1|2939.4|2936.1|2934.4|16100
1586875500000|2020-04-14 14:45:00|2940.6|2938.9|2939.1|2937.4|2944.1|2942.4|2936.1|2934.4|19285
1586875800000|2020-04-14 14:50:00|2938.1|2936.4|2933.1|2931.4|2939.1|2937.4|2933.1|2931.4|13349
1586876100000|2020-04-14 14:55:00|2934.1|2932.4|2928.1|2926.4|2936.1|2934.4|2928.1|2926.4|15103
1586876400000|2020-04-14 15:00:00|2929.1|2927.4|2928.1|2926.4|2937.1|2935.4|2928.1|2926.4|26271
1586876700000|2020-04-14 15:05:00|2929.1|2927.4|2928.1|2926.4|2930.1|2928.4|2924.1|2922.4|21847
1586877000000|2020-04-14 15:10:00|2929.1|2927.4|2923.1|2921.4|2931.1|2929.4|2921.1|2919.4|38109
1586877300000|2020-04-14 15:15:00|2924.1|2922.4|2919.1|2917.4|2924.1|2922.4|2919.1|2917.4|15235
1586877600000|2020-04-14 15:20:00|2918.1|2916.4|2929.1|2927.4|2929.1|2927.4|2918.1|2916.4|19775
1586877900000|2020-04-14 15:25:00|2930.1|2928.4|2921.75|2920.05|2931.1|2929.4|2918.1|2916.4|41199
1586878200000|2020-04-14 15:30:00|2923.75|2922.05|2921.45|2919.75|2928.45|2926.75|2918.45|2916.75|66429
1586878500000|2020-04-14 15:35:00|2922.45|2920.75|2916.45|2914.75|2922.45|2920.75|2914.45|2912.75|53621
1586878800000|2020-04-14 15:40:00|2915.45|2913.75|2918.45|2916.75|2920.45|2918.75|2912.45|2910.75|12685
1586879100000|2020-04-14 15:45:00|2917.45|2915.75|2915.45|2913.75|2918.45|2916.75|2913.45|2911.75|10053
1586879400000|2020-04-14 15:50:00|2916.45|2914.75|2918.45|2916.75|2918.45|2916.75|2913.45|2911.75|11091
1586879700000|2020-04-14 15:55:00|2917.45|2915.75|2914.45|2912.75|2917.45|2915.75|2912.45|2910.75|10395
1586880000000|2020-04-14 16:00:00|2915.45|2913.75|2925.45|2923.75|2926.45|2924.75|2915.45|2913.75|8076
1586880300000|2020-04-14 16:05:00|2926.45|2924.75|2924.45|2922.75|2926.45|2924.75|2922.45|2920.75|10481
1586880600000|2020-04-14 16:10:00|2923.95|2922.25|2922.45|2920.75|2925.45|2923.75|2921.45|2919.75|13081
1586880900000|2020-04-14 16:15:00|2923.45|2921.75|2933.45|2931.75|2934.45|2932.75|2923.45|2921.75|8059
1586881200000|2020-04-14 16:20:00|2934.45|2932.75|2934.45|2932.75|2935.45|2933.75|2933.95|2932.25|8282
1586881500000|2020-04-14 16:25:00|2935.45|2933.75|2931.45|2929.75|2935.45|2933.75|2930.45|2928.75|1632
1586881800000|2020-04-14 16:30:00|2931.95|2930.25|2929.45|2927.75|2933.45|2931.75|2929.45|2927.75|1759
1586882100000|2020-04-14 16:35:00|2929.95|2928.25|2928.45|2926.75|2931.45|2929.75|2928.45|2926.75|1259
1586882400000|2020-04-14 16:40:00|2929.45|2927.75|2928.45|2926.75|2931.45|2929.75|2928.45|2926.75|3039
1586882700000|2020-04-14 16:45:00|2928.95|2927.25|2929.45|2927.75|2931.45|2929.75|2927.45|2925.75|2175
1586883000000|2020-04-14 16:50:00|2930.45|2928.75|2930.45|2928.75|2930.95|2929.25|2928.45|2926.75|1467
1586883300000|2020-04-14 16:55:00|2931.45|2929.75|2928.45|2926.75|2931.45|2929.75|2928.45|2926.75|1473
1586883600000|2020-04-14 17:00:00|2929.45|2927.75|2927.45|2925.75|2929.45|2927.75|2925.45|2923.75|2063
1586883900000|2020-04-14 17:05:00|2926.45|2924.75|2925.45|2923.75|2927.45|2925.75|2925.45|2923.75|1204
1586884200000|2020-04-14 17:10:00|2924.95|2923.25|2926.45|2924.75|2927.45|2925.75|2924.45|2922.75|2094
1586884500000|2020-04-14 17:15:00|2925.95|2924.25|2923.45|2921.75|2926.45|2924.75|2923.45|2921.75|865
1586884800000|2020-04-14 17:20:00|2924.45|2922.75|2927.45|2925.75|2927.45|2925.75|2923.45|2921.75|1412
1586885100000|2020-04-14 17:25:00|2926.45|2924.75|2925.45|2923.75|2927.45|2925.75|2925.45|2923.75|824
1586885400000|2020-04-14 17:30:00|2926.45|2924.75|2927.45|2925.75|2928.45|2926.75|2925.45|2923.75|1051
1586885700000|2020-04-14 17:35:00|2926.45|2924.75|2925.45|2923.75|2927.45|2925.75|2923.45|2921.75|2127
1586886000000|2020-04-14 17:40:00|2926.45|2924.75|2925.45|2923.75|2927.45|2925.75|2924.45|2922.75|870
1586886300000|2020-04-14 17:45:00|2924.95|2923.25|2927.45|2925.75|2927.45|2925.75|2924.45|2922.75|1605
1586886600000|2020-04-14 17:50:00|2926.95|2925.25|2929.45|2927.75|2930.45|2928.75|2926.45|2924.75|2146
1586886900000|2020-04-14 17:55:00|2928.45|2926.75|2929.45|2927.75|2930.45|2928.75|2928.45|2926.75|1299
1586887200000|2020-04-14 18:00:00|2928.95|2927.25|2927.45|2925.75|2928.95|2927.25|2926.45|2924.75|777
1586887500000|2020-04-14 18:05:00|2926.45|2924.75|2926.45|2924.75|2927.45|2925.75|2925.45|2923.75|1074
1586887800000|2020-04-14 18:10:00|2927.45|2925.75|2928.45|2926.75|2929.45|2927.75|2926.45|2924.75|297
1586888100000|2020-04-14 18:15:00|2927.95|2926.25|2931.45|2929.75|2931.45|2929.75|2927.45|2925.75|742
1586888400000|2020-04-14 18:20:00|2930.45|2928.75|2931.45|2929.75|2931.45|2929.75|2930.45|2928.75|1151
1586888700000|2020-04-14 18:25:00|2930.45|2928.75|2927.45|2925.75|2931.45|2929.75|2926.45|2924.75|949
1586889000000|2020-04-14 18:30:00|2928.45|2926.75|2926.45|2924.75|2928.45|2926.75|2925.45|2923.75|2419
1586889300000|2020-04-14 18:35:00|2926.95|2925.25|2926.95|2925.25|2928.45|2926.75|2926.45|2924.75|534
1586889600000|2020-04-14 18:40:00|2927.45|2925.75|2925.45|2923.75|2929.45|2927.75|2925.45|2923.75|652
1586889900000|2020-04-14 18:45:00|2925.95|2924.25|2925.45|2923.75|2927.45|2925.75|2924.45|2922.75|455
1586890200000|2020-04-14 18:50:00|2926.45|2924.75|2926.45|2924.75|2928.45|2926.75|2926.45|2924.75|591
1586890500000|2020-04-14 18:55:00|2927.45|2925.75|2927.45|2925.75|2928.45|2926.75|2926.45|2924.75|563
1586890800000|2020-04-14 19:00:00|2926.45|2924.75|2921.45|2919.75|2927.45|2925.75|2921.45|2919.75|1618
1586891100000|2020-04-14 19:05:00|2920.45|2918.75|2919.45|2917.75|2921.45|2919.75|2917.45|2915.75|1388
1586891400000|2020-04-14 19:10:00|2918.45|2916.75|2919.45|2917.75|2920.45|2918.75|2916.45|2914.75|1930
1586891700000|2020-04-14 19:15:00|2918.45|2916.75|2920.45|2918.75|2920.45|2918.75|2915.45|2913.75|1421
1586892000000|2020-04-14 19:20:00|2919.45|2917.75|2918.45|2916.75|2920.45|2918.75|2915.45|2913.75|1089
1586892300000|2020-04-14 19:25:00|2917.95|2916.25|2922.45|2920.75|2922.45|2920.75|2917.45|2915.75|974
1586892600000|2020-04-14 19:30:00|2921.95|2920.25|2922.45|2920.75|2925.45|2923.75|2921.45|2919.75|2105
1586892900000|2020-04-14 19:35:00|2923.45|2921.75|2924.45|2922.75|2924.45|2922.75|2922.45|2920.75|2478
1586893200000|2020-04-14 19:40:00|2925.45|2923.75|2923.45|2921.75|2927.45|2925.75|2923.45|2921.75|1975
1586893500000|2020-04-14 19:45:00|2922.95|2921.25|2926.45|2924.75|2928.45|2926.75|2922.45|2920.75|2292
1586893800000|2020-04-14 19:50:00|2929.45|2927.75|2923.45|2921.75|2929.45|2927.75|2922.45|2920.75|3958
1586894100000|2020-04-14 19:55:00|2922.45|2920.75|2922.45|2920.75|2923.45|2921.75|2921.45|2919.75|5212
1586894400000|2020-04-14 20:00:00|2922.7|2919.5|2925|2921.8|2926.6|2923.4|2922.3|2919.1|198
1586894700000|2020-04-14 20:05:00|2925.3|2922.1|2927.1|2923.9|2927.8|2924.6|2925|2921.8|0
1586895000000|2020-04-14 20:10:00|2927.3|2924.1|2929.5|2926.3|2930.5|2927.3|2926.9|2923.7|0
1586895300000|2020-04-14 20:15:00|2929.7|2926.5|2929.7|2926.5|2929.9|2926.7|2929.4|2926.2|0
1586895600000|2020-04-14 20:20:00|2929.6|2926.4|2929.4|2926.2|2930|2926.8|2929.3|2926.1|0
1586895900000|2020-04-14 20:25:00|2929.3|2926.1|2929|2925.8|2929.4|2926.2|2928.8|2925.6|0
1586896200000|2020-04-14 20:30:00|2928.8|2925.6|2927.7|2924.5|2929.7|2926.5|2927|2923.8|0
1586896500000|2020-04-14 20:35:00|2927.4|2924.2|2930|2926.8|2930.2|2927|2927.4|2924.2|0
1586896800000|2020-04-14 20:40:00|2930.2|2927|2930|2926.8|2930.2|2927|2929.3|2926.1|0
1586897100000|2020-04-14 20:45:00|2929.7|2926.5|2930|2926.8|2930.4|2927.2|2929.5|2926.3|0
1586897400000|2020-04-14 20:50:00|2930.2|2927|2930|2926.8|2930.4|2927.2|2929.3|2926.1|0
1586897700000|2020-04-14 20:55:00|2930.2|2927|2930.6|2927.4|2930.9|2927.7|2929.3|2926.1|0
1586898000000|2020-04-14 21:00:00|2930.5|2927.3|2931|2927.8|2931|2927.8|2930.2|2927|0
1586898300000|2020-04-14 21:05:00|2930.9|2927.7|2930.6|2927.4|2931.2|2928|2930.4|2927.2|0
1586898600000|2020-04-14 21:10:00|2930.8|2927.6|2930.6|2927.4|2930.8|2927.6|2930.3|2927.1|0
1586898900000|2020-04-14 21:15:00|2930.9|2927.7|2931.4|2928.2|2931.6|2928.4|2930.6|2927.4|0
1586899200000|2020-04-14 21:20:00|2931.6|2928.4|2931.5|2928.3|2931.7|2928.5|2931.2|2928|0
1586899500000|2020-04-14 21:25:00|2931.6|2928.4|2931.5|2928.3|2931.6|2928.4|2931.4|2928.2|0
1586899800000|2020-04-14 21:30:00|2931.7|2928.5|2931.1|2927.9|2931.8|2928.6|2931.1|2927.9|0
1586900100000|2020-04-14 21:35:00|2931|2927.8|2931.1|2927.9|2931.2|2928|2930.9|2927.7|0
1586900400000|2020-04-14 21:40:00|2931.2|2928|2930.4|2927.2|2931.2|2928|2930.4|2927.2|0
1586900700000|2020-04-14 21:45:00|2930.2|2927|2930.7|2927.5|2930.8|2927.6|2930|2926.8|0
1586901000000|2020-04-14 21:50:00|2930.4|2927.2|2930.7|2927.5|2930.9|2927.7|2930.4|2927.2|0
1586901300000|2020-04-14 21:55:00|2930.4|2927.2|2931.1|2927.9|2931.1|2927.9|2930|2926.8|0
1586901600000|2020-04-14 22:00:00|2931.6|2928.4|2927.4|2924.2|2931.6|2928.4|2925.9|2922.7|0
1586901900000|2020-04-14 22:05:00|2927.6|2924.4|2927.6|2924.4|2928.9|2925.7|2927.3|2924.1|0
1586902200000|2020-04-14 22:10:00|2927.7|2924.5|2925|2921.8|2927.7|2924.5|2923.8|2920.6|0
1586902500000|2020-04-14 22:15:00|2925.3|2922.1|2924.6|2921.4|2927.1|2923.9|2924.3|2921.1|0
1586902800000|2020-04-14 22:20:00|2924.8|2921.6|2926.6|2923.4|2926.6|2923.4|2924.6|2921.4|0
1586903100000|2020-04-14 22:25:00|2927.2|2924|2928.5|2925.3|2929|2925.8|2927.1|2923.9|0
1586903400000|2020-04-14 22:30:00|2928.3|2925.1|2928.5|2925.3|2928.5|2925.3|2927.8|2924.6|0
1586903700000|2020-04-14 22:35:00|2928.2|2925|2926.6|2923.4|2928.9|2925.7|2926.6|2923.4|0
1586904000000|2020-04-14 22:40:00|2926.4|2923.2|2926.9|2923.7|2927.1|2923.9|2926.2|2923|0
1586904300000|2020-04-14 22:45:00|2926.6|2923.4|2926.4|2923.2|2927.3|2924.1|2926.4|2923.2|0
1586904600000|2020-04-14 22:50:00|2926.5|2923.3|2925.9|2922.7|2926.6|2923.4|2925.7|2922.5|0
1586904900000|2020-04-14 22:55:00|2925.8|2922.6|2925|2921.8|2925.8|2922.6|2924.8|2921.6|0
1586905200000|2020-04-14 23:00:00|2924.8|2921.6|2923.7|2920.5|2927.1|2923.9|2923.7|2920.5|0
1586905500000|2020-04-14 23:05:00|2923.9|2920.7|2922.5|2919.3|2924.1|2920.9|2922.5|2919.3|0
1586905800000|2020-04-14 23:10:00|2922.7|2919.5|2922.7|2919.5|2924|2920.8|2922.5|2919.3|0
1586906100000|2020-04-14 23:15:00|2922.6|2919.4|2920.9|2917.7|2923|2919.8|2920|2916.8|0
1586906400000|2020-04-14 23:20:00|2920.8|2917.6|2920.5|2917.3|2921.1|2917.9|2920|2916.8|0
1586906700000|2020-04-14 23:25:00|2920.2|2917|2920.2|2917|2921.4|2918.2|2920|2916.8|0
1586907000000|2020-04-14 23:30:00|2920|2916.8|2918.9|2915.7|2921.4|2918.2|2918|2914.8|0
1586907300000|2020-04-14 23:35:00|2918.7|2915.5|2918.9|2915.7|2919.5|2916.3|2917.9|2914.7|0
1586907600000|2020-04-14 23:40:00|2919|2915.8|2920.9|2917.7|2921.1|2917.9|2918.9|2915.7|0
1586907900000|2020-04-14 23:45:00|2920.7|2917.5|2921.3|2918.1|2922.7|2919.5|2920.7|2917.5|0
1586908200000|2020-04-14 23:50:00|2921.1|2917.9|2921.4|2918.2|2922.5|2919.3|2920.7|2917.5|0
1586908500000|2020-04-14 23:55:00|2921.5|2918.3|2919.5|2916.3|2921.5|2918.3|2919.1|2915.9|0
1586908800000|2020-04-15 00:00:00|2919.3|2916.1|2917.5|2914.3|2919.5|2916.3|2916.6|2913.4|0
1586909100000|2020-04-15 00:05:00|2917.4|2914.2|2918.4|2915.2|2918.9|2915.7|2915.4|2912.2|0
1586909400000|2020-04-15 00:10:00|2918.3|2915.1|2920.2|2917|2920.2|2917|2917.9|2914.7|0
1586909700000|2020-04-15 00:15:00|2920|2916.8|2919.7|2917.5|2922.7|2920.5|2919.2|2916.1|461
1586910000000|2020-04-15 00:20:00|2919.2|2917|2915.7|2913.5|2919.7|2917.5|2914.2|2912|729
1586910300000|2020-04-15 00:25:00|2915.2|2913|2914.2|2912|2915.7|2913.5|2910.7|2908.5|1105
1586910600000|2020-04-15 00:30:00|2914.7|2912.5|2913.2|2911|2916.7|2914.5|2912.7|2910.5|515
1586910900000|2020-04-15 00:35:00|2912.7|2910.5|2911.7|2909.5|2912.7|2910.5|2909.7|2907.5|488
1586911200000|2020-04-15 00:40:00|2911.2|2909|2914.2|2912|2914.7|2912.5|2908.7|2906.5|333
1586911500000|2020-04-15 00:45:00|2914.7|2912.5|2914.2|2912|2914.7|2912.5|2911.7|2909.5|135
1586911800000|2020-04-15 00:50:00|2913.7|2911.5|2916.7|2914.5|2917.7|2915.5|2913.7|2911.5|128
1586912100000|2020-04-15 00:55:00|2917.7|2915.5|2917.7|2915.5|2919.2|2917|2916.7|2914.5|232
1586912400000|2020-04-15 01:00:00|2918.2|2916|2917.7|2915.5|2918.7|2916.5|2915.2|2913|88
1586912700000|2020-04-15 01:05:00|2916.7|2914.5|2915.2|2913|2916.7|2914.5|2913.2|2911|230
1586913000000|2020-04-15 01:10:00|2914.7|2912.5|2916.2|2914|2916.7|2914.5|2914.2|2912|74
1586913300000|2020-04-15 01:15:00|2915.7|2913.5|2912.7|2910.5|2916.2|2914|2912.2|2910|92
1586913600000|2020-04-15 01:20:00|2913.7|2911.5|2912.2|2910|2915.7|2913.5|2912.2|2910|110
1586913900000|2020-04-15 01:25:00|2911.7|2909.5|2913.7|2911.5|2915.2|2913|2911.7|2909.5|39
1586914200000|2020-04-15 01:30:00|2914.2|2912|2915.2|2913|2916.7|2914.5|2914.2|2912|109
1586914500000|2020-04-15 01:35:00|2914.7|2912.5|2916.2|2914|2916.7|2914.5|2914.7|2912.5|39
1586914800000|2020-04-15 01:40:00|2915.7|2913.5|2917.2|2915|2917.7|2915.5|2915.7|2913.5|67
1586915100000|2020-04-15 01:45:00|2916.7|2914.5|2915.7|2913.5|2917.7|2915.5|2915.2|2913|54
1586915400000|2020-04-15 01:50:00|2916.2|2914|2917.2|2915|2917.7|2915.5|2915.7|2913.5|49
1586915700000|2020-04-15 01:55:00|2917.7|2915.5|2917.2|2915|2917.7|2915.5|2916.2|2914|10
1586916000000|2020-04-15 02:00:00|2917.7|2915.5|2916.2|2914|2918.7|2916.5|2916.2|2914|149
1586916300000|2020-04-15 02:05:00|2915.7|2913.5|2914.7|2912.5|2915.7|2913.5|2914.2|2912|6
1586916600000|2020-04-15 02:10:00|2913.7|2911.5|2913.2|2911|2913.7|2911.5|2912.2|2910|124
1586916900000|2020-04-15 02:15:00|2913.7|2911.5|2912.7|2910.5|2914.7|2912.5|2912.2|2910|22
1586917200000|2020-04-15 02:20:00|2912.2|2910|2913.7|2911.5|2913.7|2911.5|2911.7|2909.5|52
1586917500000|2020-04-15 02:25:00|2913.2|2911|2912.7|2910.5|2913.7|2911.5|2912.7|2910.5|109
1586917800000|2020-04-15 02:30:00|2913.2|2911|2912.7|2910.5|2914.7|2912.5|2911.7|2909.5|464
1586918100000|2020-04-15 02:35:00|2913.2|2911|2910.2|2908|2914.7|2912.5|2909.7|2907.5|89
1586918400000|2020-04-15 02:40:00|2910.7|2908.5|2906.7|2904.5|2910.7|2908.5|2906.2|2904|415
1586918700000|2020-04-15 02:45:00|2906.2|2904|2906.2|2904|2907.7|2905.5|2906.2|2904|145
1586919000000|2020-04-15 02:50:00|2905.7|2903.5|2907.7|2905.5|2908.7|2906.5|2905.7|2903.5|56
1586919300000|2020-04-15 02:55:00|2907.2|2905|2907.7|2905.5|2907.7|2905.5|2905.7|2903.5|27
1586919600000|2020-04-15 03:00:00|2907.2|2905|2909.2|2907|2909.7|2907.5|2907.2|2905|94
1586919900000|2020-04-15 03:05:00|2909.7|2907.5|2909.7|2907.5|2910.2|2908|2908.7|2906.5|89
1586920200000|2020-04-15 03:10:00|2910.2|2908|2912.7|2910.5|2912.7|2910.5|2910.2|2908|79
1586920500000|2020-04-15 03:15:00|2912.2|2910|2915.2|2913|2915.7|2913.5|2912.2|2910|110
1586920800000|2020-04-15 03:20:00|2914.7|2912.5|2916.2|2914|2916.7|2914.5|2913.7|2911.5|109
1586921100000|2020-04-15 03:25:00|2915.7|2913.5|2915.7|2913.5|2916.7|2914.5|2914.7|2912.5|18
1586921400000|2020-04-15 03:30:00|2916.2|2914|2915.7|2913.5|2917.7|2915.5|2915.2|2913|68
1586921700000|2020-04-15 03:35:00|2915.2|2913|2917.2|2915|2917.2|2915|2914.7|2912.5|41
1586922000000|2020-04-15 03:40:00|2916.7|2914.5|2917.2|2915|2917.7|2915.5|2916.2|2914|26
1586922300000|2020-04-15 03:45:00|2917.7|2915.5|2918.2|2916|2919.7|2917.5|2917.2|2915|99
1586922600000|2020-04-15 03:50:00|2918.7|2916.5|2918.2|2916|2919.7|2917.5|2918.2|2916|39
1586922900000|2020-04-15 03:55:00|2917.7|2915.5|2915.7|2913.5|2918.2|2916|2915.7|2913.5|69
1586923200000|2020-04-15 04:00:00|2916.2|2914|2915.7|2913.5|2916.7|2914.5|2914.7|2912.5|26
1586923500000|2020-04-15 04:05:00|2914.7|2912.5|2915.2|2913|2915.7|2913.5|2914.7|2912.5|27
1586923800000|2020-04-15 04:10:00|2914.7|2912.5|2914.7|2912.5|2914.7|2912.5|2913.7|2911.5|60
1586924100000|2020-04-15 04:15:00|2915.7|2913.5|2915.2|2913|2916.2|2914|2914.7|2912.5|35
1586924400000|2020-04-15 04:20:00|2915.7|2913.5|2919.2|2917|2920.7|2918.5|2915.2|2913|266
1586924700000|2020-04-15 04:25:00|2918.7|2916.5|2919.7|2917.5|2919.7|2917.5|2917.2|2915|65
1586925000000|2020-04-15 04:30:00|2920.7|2918.5|2923.2|2921|2923.2|2921|2920.2|2918|56
1586925300000|2020-04-15 04:35:00|2922.7|2920.5|2920.2|2918|2922.7|2920.5|2920.2|2918|7
1586925600000|2020-04-15 04:40:00|2920.7|2918.5|2920.7|2918.5|2920.7|2918.5|2919.7|2917.5|2
1586925900000|2020-04-15 04:45:00|2919.2|2917|2917.2|2915|2919.7|2917.5|2917.2|2915|183
1586926200000|2020-04-15 04:50:00|2917.7|2915.5|2918.7|2916.5|2918.7|2916.5|2915.7|2913.5|162
1586926500000|2020-04-15 04:55:00|2919.2|2917|2917.2|2915|2919.2|2917|2916.2|2914|28
1586926800000|2020-04-15 05:00:00|2917.7|2915.5|2921.2|2919|2921.2|2919|2916.7|2914.5|55
1586927100000|2020-04-15 05:05:00|2920.7|2918.5|2921.2|2919|2922.2|2920|2919.7|2917.5|305
1586927400000|2020-04-15 05:10:00|2920.7|2918.5|2920.7|2918.5|2920.7|2918.5|2918.7|2916.5|54
1586927700000|2020-04-15 05:15:00|2921.2|2919|2917.7|2915.5|2921.2|2919|2917.7|2915.5|92
1586928000000|2020-04-15 05:20:00|2918.2|2916|2912.2|2910|2918.2|2916|2912.2|2910|153
1586928300000|2020-04-15 05:25:00|2911.7|2909.5|2910.7|2908.5|2913.7|2911.5|2909.7|2907.5|154
1586928600000|2020-04-15 05:30:00|2911.7|2909.5|2915.2|2913|2915.7|2913.5|2910.7|2908.5|369
1586928900000|2020-04-15 05:35:00|2915.7|2913.5|2914.7|2912.5|2917.2|2915|2914.7|2912.5|212
1586929200000|2020-04-15 05:40:00|2914.2|2912|2914.2|2912|2914.2|2912|2910.7|2908.5|225
1586929500000|2020-04-15 05:45:00|2913.7|2911.5|2911.7|2909.5|2914.7|2912.5|2911.7|2909.5|62
1586929800000|2020-04-15 05:50:00|2910.7|2908.5|2907.7|2905.5|2911.7|2909.5|2906.7|2904.5|254
1586930100000|2020-04-15 05:55:00|2907.2|2905|2907.7|2905.5|2910.2|2908|2906.7|2904.5|627
1586930400000|2020-04-15 06:00:00|2907.45|2905.75|2914.45|2912.75|2914.45|2912.75|2907.45|2905.75|1579
1586930700000|2020-04-15 06:05:00|2914.95|2913.25|2913.95|2912.25|2914.95|2913.25|2913.45|2911.75|845
1586931000000|2020-04-15 06:10:00|2914.45|2912.75|2907.45|2905.75|2915.45|2913.75|2906.45|2904.75|1359
1586931300000|2020-04-15 06:15:00|2908.45|2906.75|2898.45|2896.75|2908.45|2906.75|2896.45|2894.75|4024
1586931600000|2020-04-15 06:20:00|2898.95|2897.25|2902.45|2900.75|2903.95|2902.25|2898.45|2896.75|1748
1586931900000|2020-04-15 06:25:00|2903.45|2901.75|2905.95|2904.25|2906.45|2904.75|2900.45|2898.75|1019
1586932200000|2020-04-15 06:30:00|2905.45|2903.75|2906.45|2904.75|2908.45|2906.75|2904.45|2902.75|1836
1586932500000|2020-04-15 06:35:00|2905.45|2903.75|2908.45|2906.75|2909.45|2907.75|2905.45|2903.75|1229
1586932800000|2020-04-15 06:40:00|2909.45|2907.75|2913.45|2911.75|2915.45|2913.75|2907.45|2905.75|2708
1586933100000|2020-04-15 06:45:00|2914.45|2912.75|2908.45|2906.75|2914.45|2912.75|2907.45|2905.75|1838
1586933400000|2020-04-15 06:50:00|2907.45|2905.75|2909.95|2908.25|2910.45|2908.75|2907.45|2905.75|1871
1586933700000|2020-04-15 06:55:00|2910.45|2908.75|2908.45|2906.75|2910.45|2908.75|2907.45|2905.75|4231
1586934000000|2020-04-15 07:00:00|2909.45|2907.75|2911.45|2909.75|2913.45|2911.75|2902.45|2900.75|17389
1586934300000|2020-04-15 07:05:00|2910.95|2909.25|2903.45|2901.75|2911.45|2909.75|2901.45|2899.75|8242
1586934600000|2020-04-15 07:10:00|2904.45|2902.75|2901.45|2899.75|2906.45|2904.75|2899.45|2897.75|8364
1586934900000|2020-04-15 07:15:00|2900.45|2898.75|2894.45|2892.75|2902.45|2900.75|2893.45|2891.75|13063
1586935200000|2020-04-15 07:20:00|2895.45|2893.75|2885.45|2883.75|2895.45|2893.75|2883.45|2881.75|12936
1586935500000|2020-04-15 07:25:00|2884.45|2882.75|2885.45|2883.75|2890.45|2888.75|2883.45|2881.75|9918
1586935800000|2020-04-15 07:30:00|2884.45|2882.75|2885.45|2883.75|2888.45|2886.75|2879.45|2877.75|14184
1586936100000|2020-04-15 07:35:00|2886.45|2884.75|2880.45|2878.75|2888.45|2886.75|2879.45|2877.75|8984
1586936400000|2020-04-15 07:40:00|2880.49|2878.79|2878.49|2876.79|2883.49|2881.79|2876.49|2874.79|10347
1586936700000|2020-04-15 07:45:00|2877.49|2875.79|2874.49|2872.79|2878.49|2876.79|2873.49|2871.79|7165
1586937000000|2020-04-15 07:50:00|2874.99|2873.29|2869.49|2867.79|2877.49|2875.79|2867.49|2865.79|13291
1586937300000|2020-04-15 07:55:00|2868.49|2866.79|2862.49|2860.79|2870.49|2868.79|2861.49|2859.79|14845
1586937600000|2020-04-15 08:00:00|2861.49|2859.79|2868.49|2866.79|2870.49|2868.79|2860.49|2858.79|18638
1586937900000|2020-04-15 08:05:00|2869.49|2867.79|2870.49|2868.79|2873.49|2871.79|2868.49|2866.79|15001
1586938200000|2020-04-15 08:10:00|2871.49|2869.79|2864.44|2862.84|2873.49|2871.84|2864.44|2862.84|15267
1586938500000|2020-04-15 08:15:00|2865.44|2863.84|2870.44|2868.84|2870.44|2868.84|2863.44|2861.84|7599
1586938800000|2020-04-15 08:20:00|2871.44|2869.84|2875.44|2873.84|2877.44|2875.84|2869.44|2867.84|13441
1586939100000|2020-04-15 08:25:00|2874.44|2872.84|2876.44|2874.84|2878.44|2876.84|2874.44|2872.84|11090
1586939400000|2020-04-15 08:30:00|2877.44|2875.84|2878.44|2876.84|2879.44|2877.84|2874.44|2872.84|8547
1586939700000|2020-04-15 08:35:00|2877.44|2875.84|2873.44|2871.84|2879.44|2877.84|2873.44|2871.84|5106
1586940000000|2020-04-15 08:40:00|2872.44|2870.84|2870.44|2868.84|2874.44|2872.84|2869.44|2867.84|8440
1586940300000|2020-04-15 08:45:00|2869.44|2867.84|2865.44|2863.84|2869.44|2867.84|2864.44|2862.84|13684
1586940600000|2020-04-15 08:50:00|2865.94|2864.34|2861.44|2859.84|2868.44|2866.84|2861.44|2859.84|13128
1586940900000|2020-04-15 08:55:00|2860.44|2858.84|2864.94|2863.34|2864.94|2863.34|2858.44|2856.84|18494
1586941200000|2020-04-15 09:00:00|2865.44|2863.84|2861.44|2859.84|2865.94|2864.34|2857.44|2855.84|13063
1586941500000|2020-04-15 09:05:00|2860.44|2858.84|2861.44|2859.84|2861.44|2859.84|2856.94|2855.34|10956
1586941800000|2020-04-15 09:10:00|2860.44|2858.84|2864.44|2862.84|2866.44|2864.84|2859.44|2857.84|7245
1586942100000|2020-04-15 09:15:00|2863.44|2861.84|2859.44|2857.84|2866.44|2864.84|2859.44|2857.84|7234
1586942400000|2020-04-15 09:20:00|2860.44|2858.84|2862.44|2860.84|2864.44|2862.84|2860.44|2858.84|11556
1586942700000|2020-04-15 09:25:00|2863.44|2861.84|2860.44|2858.84|2864.44|2862.84|2857.44|2855.84|7853
1586943000000|2020-04-15 09:30:00|2861.44|2859.84|2864.44|2862.84|2865.44|2863.84|2860.44|2858.84|10400
1586943300000|2020-04-15 09:35:00|2865.44|2863.84|2866.44|2864.84|2866.44|2864.84|2863.44|2861.84|17083
1586943600000|2020-04-15 09:40:00|2867.44|2865.84|2862.44|2860.84|2867.44|2865.84|2861.44|2859.84|8522
1586943900000|2020-04-15 09:45:00|2863.44|2861.84|2863.44|2861.84|2864.44|2862.84|2861.44|2859.84|15655
1586944200000|2020-04-15 09:50:00|2862.44|2860.84|2860.44|2858.84|2862.44|2860.84|2858.44|2856.84|14612
1586944500000|2020-04-15 09:55:00|2861.44|2859.84|2862.44|2860.84|2862.44|2860.84|2858.44|2856.84|13189
1586944800000|2020-04-15 10:00:00|2861.44|2859.84|2871.44|2869.84|2871.44|2869.84|2860.44|2858.84|14096
1586945100000|2020-04-15 10:05:00|2870.44|2868.84|2860.44|2858.84|2871.44|2869.84|2860.44|2858.84|7899
1586945400000|2020-04-15 10:10:00|2861.44|2859.84|2864.44|2862.84|2865.44|2863.84|2860.44|2858.84|6034
1586945700000|2020-04-15 10:15:00|2864.94|2863.34|2862.44|2860.84|2866.44|2864.84|2861.44|2859.84|3896
1586946000000|2020-04-15 10:20:00|2861.44|2859.84|2860.44|2858.84|2862.44|2860.84|2859.44|2857.84|7012
1586946300000|2020-04-15 10:25:00|2859.44|2857.84|2860.44|2858.84|2860.44|2858.84|2855.44|2853.84|6518
1586946600000|2020-04-15 10:30:00|2859.44|2857.84|2862.44|2860.84|2863.44|2861.84|2859.44|2857.84|9502
1586946900000|2020-04-15 10:35:00|2861.94|2860.34|2862.44|2860.84|2865.44|2863.84|2858.44|2856.84|7756
1586947200000|2020-04-15 10:40:00|2862.94|2861.34|2859.44|2857.84|2863.44|2861.84|2857.44|2855.84|6066
1586947500000|2020-04-15 10:45:00|2858.44|2856.84|2858.44|2856.84|2859.44|2857.84|2855.44|2853.84|7393
1586947800000|2020-04-15 10:50:00|2857.44|2855.84|2855.44|2853.84|2859.44|2857.84|2854.44|2852.84|6644
1586948100000|2020-04-15 10:55:00|2854.44|2852.84|2860.44|2858.84|2861.44|2859.84|2854.44|2852.84|4369
1586948400000|2020-04-15 11:00:00|2859.44|2857.84|2859.44|2857.84|2863.44|2861.84|2858.44|2856.84|7930
1586948700000|2020-04-15 11:05:00|2858.44|2856.84|2861.44|2859.84|2861.44|2859.84|2856.44|2854.84|8737
1586949000000|2020-04-15 11:10:00|2860.44|2858.84|2860.44|2858.84|2861.44|2859.84|2857.44|2855.84|3824
1586949300000|2020-04-15 11:15:00|2861.44|2859.84|2859.44|2857.84|2862.44|2860.84|2859.44|2857.84|9151
1586949600000|2020-04-15 11:20:00|2860.44|2858.84|2860.44|2858.84|2862.44|2860.84|2859.44|2857.84|4820
1586949900000|2020-04-15 11:25:00|2859.44|2857.84|2861.44|2859.84|2863.44|2861.84|2859.44|2857.84|4359
1586950200000|2020-04-15 11:30:00|2862.44|2860.84|2861.44|2859.84|2862.44|2860.84|2860.44|2858.84|3729
1586950500000|2020-04-15 11:35:00|2862.44|2860.84|2859.44|2857.84|2863.44|2861.84|2859.44|2857.84|5186
1586950800000|2020-04-15 11:40:00|2858.44|2856.84|2855.44|2853.84|2858.44|2856.84|2855.44|2853.84|6607
1586951100000|2020-04-15 11:45:00|2856.44|2854.84|2857.44|2855.84|2858.44|2856.84|2855.44|2853.84|4340
1586951400000|2020-04-15 11:50:00|2856.44|2854.84|2852.44|2850.84|2857.44|2855.84|2852.44|2850.84|4705
1586951700000|2020-04-15 11:55:00|2853.44|2851.84|2854.44|2852.84|2855.44|2853.84|2852.44|2850.84|2990
1586952000000|2020-04-15 12:00:00|2853.94|2852.34|2855.44|2853.84|2856.44|2854.84|2852.44|2850.84|3323
1586952300000|2020-04-15 12:05:00|2856.44|2854.84|2849.44|2847.84|2856.44|2854.84|2849.44|2847.84|4536
1586952600000|2020-04-15 12:10:00|2849.94|2848.34|2846.44|2844.84|2849.94|2848.34|2845.44|2843.84|8320
1586952900000|2020-04-15 12:15:00|2847.44|2845.84|2847.44|2845.84|2849.44|2847.84|2846.44|2844.84|6662
1586953200000|2020-04-15 12:20:00|2846.44|2844.84|2845.44|2843.84|2847.44|2845.84|2844.44|2842.84|8007
1586953500000|2020-04-15 12:25:00|2844.44|2842.84|2839.44|2837.84|2845.44|2843.84|2838.44|2836.84|12998
1586953800000|2020-04-15 12:30:00|2838.44|2836.84|2835.44|2833.84|2842.44|2840.84|2835.44|2833.84|9374
1586954100000|2020-04-15 12:35:00|2834.44|2832.84|2838.44|2836.84|2839.44|2837.84|2833.44|2831.84|15012
1586954400000|2020-04-15 12:40:00|2837.94|2836.34|2838.44|2836.84|2839.94|2838.34|2836.44|2834.84|13086
1586954700000|2020-04-15 12:45:00|2839.44|2837.84|2834.44|2832.84|2839.44|2837.84|2831.44|2829.84|15319
1586955000000|2020-04-15 12:50:00|2833.44|2831.84|2822.44|2820.84|2834.44|2832.84|2822.44|2820.84|22857
1586955300000|2020-04-15 12:55:00|2823.44|2821.84|2817.44|2815.84|2825.44|2823.84|2817.44|2815.84|20004
1586955600000|2020-04-15 13:00:00|2816.44|2814.84|2824.44|2822.84|2825.44|2823.84|2813.44|2811.84|19875
1586955900000|2020-04-15 13:05:00|2823.94|2822.34|2825.44|2823.84|2826.44|2824.84|2821.44|2819.84|15610
1586956200000|2020-04-15 13:10:00|2826.44|2824.84|2819.44|2817.84|2826.44|2824.84|2818.44|2816.84|12706
1586956500000|2020-04-15 13:15:00|2818.94|2817.34|2818.44|2816.84|2822.44|2820.84|2816.44|2814.84|17524
1586956800000|2020-04-15 13:20:00|2819.44|2817.84|2822.44|2820.84|2823.44|2821.84|2817.94|2816.34|10259
1586957100000|2020-04-15 13:25:00|2821.44|2819.84|2826.44|2824.84|2827.44|2825.84|2821.44|2819.84|11656
1586957400000|2020-04-15 13:30:00|2827.44|2825.84|2820.77|2819.17|2828.44|2826.84|2819.77|2818.17|19018
1586957700000|2020-04-15 13:35:00|2819.77|2818.17|2825.77|2824.17|2826.77|2825.17|2819.77|2818.17|9673
1586958000000|2020-04-15 13:40:00|2826.77|2825.17|2817.77|2816.17|2826.77|2825.17|2816.77|2815.17|9980
1586958300000|2020-04-15 13:45:00|2818.77|2817.17|2820.77|2819.17|2822.77|2821.17|2815.77|2814.17|11086
1586958600000|2020-04-15 13:50:00|2821.77|2820.17|2821.77|2820.17|2824.77|2823.17|2820.77|2819.17|20810
1586958900000|2020-04-15 13:55:00|2820.77|2819.17|2819.77|2818.17|2821.77|2820.17|2815.77|2814.17|13063
1586959200000|2020-04-15 14:00:00|2818.77|2817.17|2815.77|2814.17|2820.77|2819.17|2815.27|2813.67|8642
1586959500000|2020-04-15 14:05:00|2814.77|2813.17|2820.77|2819.17|2820.77|2819.17|2814.77|2813.17|9111
1586959800000|2020-04-15 14:10:00|2821.08|2819.48|2816.08|2814.48|2823.08|2821.48|2816.08|2814.48|8346
1586960100000|2020-04-15 14:15:00|2815.08|2813.48|2806.08|2804.48|2818.08|2816.48|2806.08|2804.48|16286
1586960400000|2020-04-15 14:20:00|2807.08|2805.48|2814.08|2812.48|2815.08|2813.48|2805.08|2803.48|16821
1586960700000|2020-04-15 14:25:00|2813.08|2811.48|2813.08|2811.48|2815.08|2813.48|2809.08|2807.48|12869
1586961000000|2020-04-15 14:30:00|2812.08|2810.48|2814.08|2812.48|2815.08|2813.48|2811.08|2809.48|9879
1586961300000|2020-04-15 14:35:00|2813.08|2811.48|2809.08|2807.48|2818.08|2816.48|2807.08|2805.48|10907
1586961600000|2020-04-15 14:40:00|2810.08|2808.48|2816.08|2814.48|2818.08|2816.48|2810.08|2808.48|6838
1586961900000|2020-04-15 14:45:00|2817.08|2815.48|2819.08|2817.48|2820.08|2818.48|2815.08|2813.48|10762
1586962200000|2020-04-15 14:50:00|2818.08|2816.48|2818.58|2816.98|2819.08|2817.48|2816.08|2814.48|9826
1586962500000|2020-04-15 14:55:00|2818.08|2816.48|2819.08|2817.48|2823.08|2821.48|2816.08|2814.48|9772
1586962800000|2020-04-15 15:00:00|2818.08|2816.48|2815.08|2813.48|2819.08|2817.48|2814.08|2812.48|13631
1586963100000|2020-04-15 15:05:00|2814.08|2812.48|2811.08|2809.48|2814.08|2812.48|2810.08|2808.48|25197
1586963400000|2020-04-15 15:10:00|2812.08|2810.48|2809.08|2807.48|2813.08|2811.48|2809.08|2807.48|11430
1586963700000|2020-04-15 15:15:00|2810.08|2808.48|2805.08|2803.48|2810.08|2808.48|2803.08|2801.48|14158
1586964000000|2020-04-15 15:20:00|2804.08|2802.48|2797.08|2795.48|2804.08|2802.48|2797.08|2795.48|33947
1586964300000|2020-04-15 15:25:00|2796.08|2794.48|2807.08|2805.48|2807.08|2805.48|2796.08|2794.48|51022
1586964600000|2020-04-15 15:30:00|2808.08|2806.48|2810.08|2808.48|2815.08|2813.48|2806.08|2804.48|82582
1586964900000|2020-04-15 15:35:00|2809.08|2807.48|2804.08|2802.48|2809.08|2807.48|2801.08|2799.48|50317
1586965200000|2020-04-15 15:40:00|2805.08|2803.48|2804.08|2802.48|2807.08|2805.48|2802.08|2800.48|15046
1586965500000|2020-04-15 15:45:00|2803.08|2801.48|2804.08|2802.48|2806.08|2804.48|2803.08|2801.48|13957
1586965800000|2020-04-15 15:50:00|2805.08|2803.48|2807.08|2805.48|2808.08|2806.48|2804.08|2802.48|11668
1586966100000|2020-04-15 15:55:00|2807.58|2805.98|2806.58|2804.98|2809.08|2807.48|2806.08|2804.48|13182
1586966400000|2020-04-15 16:00:00|2807.08|2805.48|2810.08|2808.48|2810.08|2808.48|2806.08|2804.48|4645
1586966700000|2020-04-15 16:05:00|2809.58|2807.98|2805.08|2803.48|2810.08|2808.48|2805.08|2803.48|9258
1586967000000|2020-04-15 16:10:00|2805.58|2803.98|2804.08|2802.48|2807.08|2805.48|2801.58|2799.98|10079
1586967300000|2020-04-15 16:15:00|2803.08|2801.48|2802.08|2800.48|2805.08|2803.48|2801.08|2799.48|4162
1586967600000|2020-04-15 16:20:00|2803.08|2801.48|2805.08|2803.48|2807.08|2805.48|2802.08|2800.48|3561
1586967900000|2020-04-15 16:25:00|2806.08|2804.48|2807.08|2805.48|2808.08|2806.48|2803.08|2801.48|2262
1586968200000|2020-04-15 16:30:00|2808.08|2806.48|2809.08|2807.48|2810.08|2808.48|2806.08|2804.48|3210
1586968500000|2020-04-15 16:35:00|2810.08|2808.48|2809.08|2807.48|2811.08|2809.48|2809.08|2807.48|2089
1586968800000|2020-04-15 16:40:00|2808.58|2806.98|2814.08|2812.48|2814.08|2812.48|2808.58|2806.98|2294
1586969100000|2020-04-15 16:45:00|2813.58|2811.98|2811.08|2809.48|2814.08|2812.48|2809.08|2807.48|2688
1586969400000|2020-04-15 16:50:00|2812.08|2810.48|2816.08|2814.48|2817.08|2815.48|2811.58|2809.98|3924
1586969700000|2020-04-15 16:55:00|2815.58|2813.98|2814.08|2812.48|2816.08|2814.48|2812.08|2810.48|1454
1586970000000|2020-04-15 17:00:00|2813.08|2811.48|2815.08|2813.48|2816.08|2814.48|2812.08|2810.48|1900
1586970300000|2020-04-15 17:05:00|2815.58|2813.98|2815.08|2813.48|2816.08|2814.48|2812.08|2810.48|1330
1586970600000|2020-04-15 17:10:00|2815.58|2813.98|2823.08|2821.48|2823.08|2821.48|2815.58|2813.98|4067
1586970900000|2020-04-15 17:15:00|2824.08|2822.48|2827.08|2825.48|2828.08|2826.48|2823.08|2821.48|3347
1586971200000|2020-04-15 17:20:00|2826.58|2824.98|2824.08|2822.48|2827.08|2825.48|2822.08|2820.48|2162
1586971500000|2020-04-15 17:25:00|2824.58|2822.98|2820.08|2818.48|2825.08|2823.48|2817.08|2815.48|3896
1586971800000|2020-04-15 17:30:00|2819.08|2817.48|2814.08|2812.48|2819.58|2817.98|2814.08|2812.48|3466
1586972100000|2020-04-15 17:35:00|2814.58|2812.98|2813.08|2811.48|2817.08|2815.48|2813.08|2811.48|1574
1586972400000|2020-04-15 17:40:00|2812.58|2810.98|2814.58|2812.98|2816.08|2814.48|2812.08|2810.48|1259
1586972700000|2020-04-15 17:45:00|2815.08|2813.48|2815.08|2813.48|2816.08|2814.48|2812.58|2810.98|1018
1586973000000|2020-04-15 17:50:00|2814.08|2812.48|2810.08|2808.48|2816.08|2814.48|2810.08|2808.48|1276
1586973300000|2020-04-15 17:55:00|2811.08|2809.48|2809.08|2807.48|2812.08|2810.48|2809.08|2807.48|1902
1586973600000|2020-04-15 18:00:00|2810.08|2808.48|2812.08|2810.48|2814.08|2812.48|2810.08|2808.48|3385
1586973900000|2020-04-15 18:05:00|2812.58|2810.98|2812.08|2810.48|2815.08|2813.48|2812.08|2810.48|1818
1586974200000|2020-04-15 18:10:00|2813.08|2811.48|2816.08|2814.48|2816.08|2814.48|2812.08|2810.48|1312
1586974500000|2020-04-15 18:15:00|2815.08|2813.48|2816.08|2814.48|2818.08|2816.48|2813.08|2811.48|2241
1586974800000|2020-04-15 18:20:00|2817.08|2815.48|2818.08|2816.48|2821.08|2819.48|2816.08|2814.48|1878
1586975100000|2020-04-15 18:25:00|2819.08|2817.48|2819.08|2817.48|2819.08|2817.48|2814.08|2812.48|913
1586975400000|2020-04-15 18:30:00|2820.08|2818.48|2820.08|2818.48|2820.08|2818.48|2817.08|2815.48|757
1586975700000|2020-04-15 18:35:00|2819.08|2817.48|2822.08|2820.48|2822.08|2820.48|2819.08|2817.48|702
1586976000000|2020-04-15 18:40:00|2821.08|2819.48|2820.08|2818.48|2822.08|2820.48|2819.08|2817.48|1047
1586976300000|2020-04-15 18:45:00|2819.08|2817.48|2819.58|2817.98|2821.08|2819.48|2818.08|2816.48|907
1586976600000|2020-04-15 18:50:00|2819.08|2817.48|2817.08|2815.48|2819.08|2817.48|2815.08|2813.48|1073
1586976900000|2020-04-15 18:55:00|2818.08|2816.48|2822.08|2820.48|2822.08|2820.48|2817.58|2815.98|1244
1586977200000|2020-04-15 19:00:00|2821.08|2819.48|2817.08|2815.48|2824.08|2822.48|2817.08|2815.48|1708
1586977500000|2020-04-15 19:05:00|2817.58|2815.98|2813.08|2811.48|2818.08|2816.48|2813.08|2811.48|982
1586977800000|2020-04-15 19:10:00|2812.08|2810.48|2812.08|2810.48|2814.08|2812.48|2811.08|2809.48|1170
1586978100000|2020-04-15 19:15:00|2813.08|2811.48|2814.08|2812.48|2815.58|2813.98|2810.08|2808.48|1982
1586978400000|2020-04-15 19:20:00|2815.08|2813.48|2811.08|2809.48|2815.08|2813.48|2810.08|2808.48|1603
1586978700000|2020-04-15 19:25:00|2810.08|2808.48|2811.08|2809.48|2811.08|2809.48|2808.08|2806.48|1726
1586979000000|2020-04-15 19:30:00|2810.08|2808.48|2808.08|2806.48|2812.08|2810.48|2806.08|2804.48|2039
1586979300000|2020-04-15 19:35:00|2807.08|2805.48|2808.08|2806.48|2810.08|2808.48|2806.08|2804.48|1788
1586979600000|2020-04-15 19:40:00|2808.58|2806.98|2807.08|2805.48|2809.08|2807.48|2802.08|2800.48|2929
1586979900000|2020-04-15 19:45:00|2806.58|2804.98|2807.08|2805.48|2809.08|2807.48|2806.08|2804.48|3068
1586980200000|2020-04-15 19:50:00|2805.08|2803.48|2799.08|2797.48|2806.08|2804.48|2799.08|2797.48|5348
1586980500000|2020-04-15 19:55:00|2799.58|2797.98|2805.08|2803.48|2806.08|2804.48|2799.58|2797.98|9182
1586980800000|2020-04-15 20:00:00|2805.73|2802.63|2806.43|2803.33|2808.43|2805.33|2805.23|2802.13|189
1586981100000|2020-04-15 20:05:00|2806.13|2803.03|2804.43|2801.33|2806.13|2803.03|2804.13|2801.03|0
1586981400000|2020-04-15 20:10:00|2804.53|2801.43|2805.53|2802.43|2806.53|2803.43|2803.53|2800.43|0
1586981700000|2020-04-15 20:15:00|2805.43|2802.33|2804.73|2801.63|2805.73|2802.63|2804.43|2801.33|0
1586982000000|2020-04-15 20:20:00|2804.63|2801.53|2804.53|2801.43|2804.73|2801.63|2804.33|2801.23|0
1586982300000|2020-04-15 20:25:00|2804.43|2801.33|2804.73|2801.63|2804.83|2801.73|2804.23|2801.13|0
1586982600000|2020-04-15 20:30:00|2804.63|2801.53|2802.23|2799.13|2806.03|2802.93|2801.53|2798.43|0
1586982900000|2020-04-15 20:35:00|2802.43|2799.33|2802.23|2799.13|2802.93|2799.83|2801.83|2798.73|0
1586983200000|2020-04-15 20:40:00|2802.03|2798.93|2800.93|2797.83|2802.73|2799.63|2800.63|2797.53|0
1586983500000|2020-04-15 20:45:00|2800.63|2797.53|2799.53|2796.43|2801.13|2798.03|2798.43|2795.33|0
1586983800000|2020-04-15 20:50:00|2799.33|2796.23|2799.53|2796.43|2799.53|2796.43|2797.53|2794.43|0
1586984100000|2020-04-15 20:55:00|2799.33|2796.23|2800.43|2797.33|2800.43|2797.33|2799.33|2796.23|0
1586984400000|2020-04-15 21:00:00|2800.33|2797.23|2799.43|2796.33|2800.63|2797.53|2799.33|2796.23|0
1586984700000|2020-04-15 21:05:00|2799.33|2796.23|2799.63|2796.53|2799.83|2796.73|2799.23|2796.13|0
1586985000000|2020-04-15 21:10:00|2799.43|2796.33|2799.23|2796.13|2799.63|2796.53|2799.23|2796.13|0
1586985300000|2020-04-15 21:15:00|2799.33|2796.23|2799.43|2796.33|2799.73|2796.63|2799.23|2796.13|0
1586985600000|2020-04-15 21:20:00|2799.83|2796.73|2799.43|2796.33|2799.93|2796.83|2799.43|2796.33|0
1586985900000|2020-04-15 21:25:00|2799.63|2796.53|2799.63|2796.53|2799.63|2796.53|2799.43|2796.33|0
1586986200000|2020-04-15 21:30:00|2799.43|2796.33|2799.43|2796.33|2799.43|2796.33|2799.43|2796.33|0
1586986500000|2020-04-15 21:35:00|2799.73|2796.63|2799.93|2796.83|2799.93|2796.83|2799.63|2796.53|0
1586986800000|2020-04-15 21:40:00|2799.83|2796.73|2799.73|2796.63|2799.93|2796.83|2799.73|2796.63|0
1586987100000|2020-04-15 21:45:00|2799.83|2796.73|2799.93|2796.83|2799.93|2796.83|2799.83|2796.73|0
1586987400000|2020-04-15 21:50:00|2799.83|2796.73|2799.93|2796.83|2800.13|2797.03|2799.83|2796.73|0
1586987700000|2020-04-15 21:55:00|2800.03|2796.93|2799.83|2796.73|2800.03|2796.93|2799.73|2796.63|0
1586988000000|2020-04-15 22:00:00|2800.43|2797.33|2803.23|2800.13|2804.83|2801.73|2800.23|2797.13|0
1586988300000|2020-04-15 22:05:00|2803.63|2800.53|2800.13|2797.03|2803.93|2800.83|2799.53|2796.43|0
1586988600000|2020-04-15 22:10:00|2800.23|2797.13|2793.43|2790.33|2800.23|2797.13|2792.23|2789.13|0
1586988900000|2020-04-15 22:15:00|2793.83|2790.73|2791.83|2788.73|2795.03|2791.93|2790.13|2787.03|0
1586989200000|2020-04-15 22:20:00|2791.73|2788.63|2792.83|2789.73|2793.63|2790.53|2789.63|2786.53|0
1586989500000|2020-04-15 22:25:00|2792.63|2789.53|2793.03|2789.93|2794.13|2791.03|2790.83|2787.73|0
1586989800000|2020-04-15 22:30:00|2793.13|2790.03|2791.73|2788.63|2794.83|2791.73|2791.73|2788.63|0
1586990100000|2020-04-15 22:35:00|2791.63|2788.53|2786.93|2783.83|2793.03|2789.93|2785.63|2782.53|0
1586990400000|2020-04-15 22:40:00|2786.73|2783.63|2785.83|2782.73|2787.83|2784.73|2785.43|2782.33|0
1586990700000|2020-04-15 22:45:00|2786.13|2783.03|2788.23|2785.13|2788.53|2785.43|2785.23|2782.13|0
1586991000000|2020-04-15 22:50:00|2788.13|2785.03|2787.63|2784.53|2788.33|2785.23|2786.13|2783.03|0
1586991300000|2020-04-15 22:55:00|2787.43|2784.33|2788.33|2785.23|2788.33|2785.23|2787.23|2784.13|0
1586991600000|2020-04-15 23:00:00|2788.23|2785.13|2784.93|2781.83|2788.33|2785.23|2783.03|2779.93|0
1586991900000|2020-04-15 23:05:00|2784.73|2781.63|2785.83|2782.73|2785.83|2782.73|2784.53|2781.43|0
1586992200000|2020-04-15 23:10:00|2785.63|2782.53|2784.93|2781.83|2785.63|2782.53|2784.73|2781.63|0
1586992500000|2020-04-15 23:15:00|2785.23|2782.13|2787.03|2783.93|2787.03|2783.93|2785.03|2781.93|0
1586992800000|2020-04-15 23:20:00|2787.13|2784.03|2786.53|2783.43|2787.83|2784.73|2786.33|2783.23|0
1586993100000|2020-04-15 23:25:00|2786.73|2783.63|2787.33|2784.23|2787.63|2784.53|2785.73|2782.63|0
1586993400000|2020-04-15 23:30:00|2787.63|2784.53|2788.13|2785.03|2789.23|2786.13|2787.63|2784.53|0
1586993700000|2020-04-15 23:35:00|2788.03|2784.93|2787.83|2784.73|2788.53|2785.43|2786.73|2783.63|0
1586994000000|2020-04-15 23:40:00|2788.13|2785.03|2787.83|2784.73|2789.03|2785.93|2787.53|2784.43|0
1586994300000|2020-04-15 23:45:00|2788.13|2785.03|2788.33|2785.23|2789.03|2785.93|2786.53|2783.43|0
1586994600000|2020-04-15 23:50:00|2788.13|2785.03|2785.43|2782.33|2788.33|2785.23|2784.53|2781.43|0
1586994900000|2020-04-15 23:55:00|2785.63|2782.53|2785.73|2782.63|2787.23|2784.13|2784.93|2781.83|0
1586995200000|2020-04-16 00:00:00|2785.63|2782.53|2794.03|2790.93|2794.23|2791.13|2784.53|2781.43|0
1586995500000|2020-04-16 00:05:00|2793.83|2790.73|2798.33|2795.23|2799.43|2796.33|2793.83|2790.73|0
1586995800000|2020-04-16 00:10:00|2797.83|2794.73|2798.13|2795.03|2798.43|2795.33|2795.83|2792.73|0
1586996100000|2020-04-16 00:15:00|2798.43|2795.33|2792.33|2790.23|2798.43|2795.33|2791.33|2789.23|984
1586996400000|2020-04-16 00:20:00|2793.33|2791.23|2789.83|2787.73|2794.33|2792.23|2788.33|2786.23|123
1586996700000|2020-04-16 00:25:00|2790.33|2788.23|2789.33|2787.23|2790.33|2788.23|2787.33|2785.23|163
1586997000000|2020-04-16 00:30:00|2788.33|2786.23|2787.33|2785.23|2788.33|2786.23|2783.33|2781.23|395
1586997300000|2020-04-16 00:35:00|2786.33|2784.23|2781.83|2779.73|2786.83|2784.73|2780.33|2778.23|664
1586997600000|2020-04-16 00:40:00|2781.33|2779.23|2785.33|2783.23|2785.33|2783.23|2781.33|2779.23|76
1586997900000|2020-04-16 00:45:00|2784.33|2782.23|2786.33|2784.23|2786.83|2784.73|2783.33|2781.23|124
1586998200000|2020-04-16 00:50:00|2786.83|2784.73|2787.33|2785.23|2789.33|2787.23|2786.33|2784.23|82
1586998500000|2020-04-16 00:55:00|2786.33|2784.23|2788.33|2786.23|2790.33|2788.23|2786.33|2784.23|110
1586998800000|2020-04-16 01:00:00|2789.33|2787.23|2791.83|2789.73|2792.33|2790.23|2788.33|2786.23|241
1586999100000|2020-04-16 01:05:00|2791.33|2789.23|2792.83|2790.73|2793.83|2791.73|2788.33|2786.23|216
1586999400000|2020-04-16 01:10:00|2793.33|2791.23|2791.83|2789.73|2793.83|2791.73|2791.33|2789.23|510
1586999700000|2020-04-16 01:15:00|2791.33|2789.23|2794.33|2792.23|2795.33|2793.23|2791.33|2789.23|1070
1587000000000|2020-04-16 01:20:00|2793.83|2791.73|2791.83|2789.73|2793.83|2791.73|2791.33|2789.23|783
1587000300000|2020-04-16 01:25:00|2791.33|2789.23|2793.33|2791.23|2793.83|2791.73|2791.33|2789.23|254
1587000600000|2020-04-16 01:30:00|2793.83|2791.73|2797.33|2795.23|2798.33|2796.23|2793.33|2791.23|913
1587000900000|2020-04-16 01:35:00|2796.83|2794.73|2799.33|2797.23|2800.33|2798.23|2796.33|2794.23|611
1587001200000|2020-04-16 01:40:00|2798.33|2796.23|2796.33|2794.23|2799.33|2797.23|2796.33|2794.23|459
1587001500000|2020-04-16 01:45:00|2796.83|2794.73|2797.33|2795.23|2798.33|2796.23|2793.33|2791.23|416
1587001800000|2020-04-16 01:50:00|2798.33|2796.23|2796.33|2794.23|2798.33|2796.23|2794.33|2792.23|295
1587002100000|2020-04-16 01:55:00|2797.33|2795.23|2797.33|2795.23|2797.33|2795.23|2794.33|2792.23|216
1587002400000|2020-04-16 02:00:00|2796.33|2794.23|2794.33|2792.23|2796.33|2794.23|2793.33|2791.23|401
1587002700000|2020-04-16 02:05:00|2794.83|2792.73|2796.33|2794.23|2797.33|2795.23|2794.33|2792.23|145
1587003000000|2020-04-16 02:10:00|2796.83|2794.73|2801.33|2799.23|2801.83|2799.73|2796.33|2794.23|350
1587003300000|2020-04-16 02:15:00|2802.33|2800.23|2803.83|2801.73|2804.83|2802.73|2802.33|2800.23|217
1587003600000|2020-04-16 02:20:00|2803.33|2801.23|2805.83|2803.73|2807.33|2805.23|2803.33|2801.23|101
1587003900000|2020-04-16 02:25:00|2806.33|2804.23|2802.33|2800.23|2806.33|2804.23|2800.33|2798.23|87
1587004200000|2020-04-16 02:30:00|2801.83|2799.73|2801.33|2799.23|2802.33|2800.23|2798.33|2796.23|108
1587004500000|2020-04-16 02:35:00|2800.83|2798.73|2802.83|2800.73|2803.33|2801.23|2800.33|2798.23|94
1587004800000|2020-04-16 02:40:00|2803.33|2801.23|2805.83|2803.73|2808.33|2806.23|2803.33|2801.23|507
1587005100000|2020-04-16 02:45:00|2806.33|2804.23|2800.83|2798.73|2806.33|2804.23|2800.33|2798.23|153
1587005400000|2020-04-16 02:50:00|2800.33|2798.23|2799.83|2797.73|2801.33|2799.23|2799.33|2797.23|20
1587005700000|2020-04-16 02:55:00|2800.33|2798.23|2797.83|2795.73|2800.33|2798.23|2797.83|2795.73|35
1587006000000|2020-04-16 03:00:00|2798.33|2796.23|2795.83|2793.73|2798.33|2796.23|2794.33|2792.23|130
1587006300000|2020-04-16 03:05:00|2795.33|2793.23|2792.33|2790.23|2795.33|2793.23|2791.83|2789.73|229
1587006600000|2020-04-16 03:10:00|2791.83|2789.73|2792.83|2790.73|2794.83|2792.73|2791.83|2789.73|148
1587006900000|2020-04-16 03:15:00|2793.33|2791.23|2792.33|2790.23|2793.33|2791.23|2791.33|2789.23|87
1587007200000|2020-04-16 03:20:00|2793.33|2791.23|2793.33|2791.23|2793.33|2791.23|2792.33|2790.23|213
1587007500000|2020-04-16 03:25:00|2792.33|2790.23|2795.33|2793.23|2795.33|2793.23|2792.33|2790.23|137
1587007800000|2020-04-16 03:30:00|2795.83|2793.73|2795.83|2793.73|2797.33|2795.23|2792.83|2790.73|96
1587008100000|2020-04-16 03:35:00|2796.33|2794.23|2797.83|2795.73|2798.33|2796.23|2795.33|2793.23|93
1587008400000|2020-04-16 03:40:00|2798.33|2796.23|2800.33|2798.23|2800.33|2798.23|2797.83|2795.73|62
1587008700000|2020-04-16 03:45:00|2801.33|2799.23|2800.83|2798.73|2803.33|2801.23|2800.33|2798.23|206
1587009000000|2020-04-16 03:50:00|2801.33|2799.23|2801.33|2799.23|2803.33|2801.23|2800.33|2798.23|127
1587009300000|2020-04-16 03:55:00|2801.83|2799.73|2799.83|2797.73|2801.83|2799.73|2798.33|2796.23|86
1587009600000|2020-04-16 04:00:00|2799.33|2797.23|2801.33|2799.23|2802.33|2800.23|2799.33|2797.23|72
1587009900000|2020-04-16 04:05:00|2800.83|2798.73|2800.83|2798.73|2801.83|2799.73|2800.33|2798.23|11
1587010200000|2020-04-16 04:10:00|2801.33|2799.23|2801.83|2799.73|2804.33|2802.23|2801.33|2799.23|84
1587010500000|2020-04-16 04:15:00|2802.33|2800.23|2800.83|2798.73|2803.33|2801.23|2799.33|2797.23|75
1587010800000|2020-04-16 04:20:00|2801.33|2799.23|2800.83|2798.73|2802.33|2800.23|2800.33|2798.23|30
1587011100000|2020-04-16 04:25:00|2801.33|2799.23|2800.83|2798.73|2802.33|2800.23|2800.33|2798.23|54
1587011400000|2020-04-16 04:30:00|2800.33|2798.23|2801.33|2799.23|2802.33|2800.23|2799.33|2797.23|74
1587011700000|2020-04-16 04:35:00|2800.83|2798.73|2802.33|2800.23|2802.83|2800.73|2800.33|2798.23|104
1587012000000|2020-04-16 04:40:00|2801.33|2799.23|2802.33|2800.23|2802.33|2800.23|2800.83|2798.73|38
1587012300000|2020-04-16 04:45:00|2801.83|2799.73|2803.33|2801.23|2803.33|2801.23|2801.83|2799.73|102
1587012600000|2020-04-16 04:50:00|2804.33|2802.23|2806.33|2804.23|2806.33|2804.23|2804.33|2802.23|94
1587012900000|2020-04-16 04:55:00|2805.83|2803.73|2805.83|2803.73|2808.33|2806.23|2804.83|2802.73|287
1587013200000|2020-04-16 05:00:00|2805.33|2803.23|2799.33|2797.23|2806.33|2804.23|2798.33|2796.23|253
1587013500000|2020-04-16 05:05:00|2800.33|2798.23|2800.83|2798.73|2801.33|2799.23|2799.33|2797.23|144
1587013800000|2020-04-16 05:10:00|2800.33|2798.23|2802.33|2800.23|2804.33|2802.23|2800.33|2798.23|165
1587014100000|2020-04-16 05:15:00|2802.83|2800.73|2803.83|2801.73|2805.33|2803.23|2802.83|2800.73|100
1587014400000|2020-04-16 05:20:00|2804.33|2802.23|2808.33|2806.23|2811.33|2809.23|2802.83|2800.73|418
1587014700000|2020-04-16 05:25:00|2808.83|2806.73|2811.33|2809.23|2811.33|2809.23|2807.33|2805.23|241
1587015000000|2020-04-16 05:30:00|2810.33|2808.23|2811.33|2809.23|2811.33|2809.23|2809.33|2807.23|195
1587015300000|2020-04-16 05:35:00|2812.33|2810.23|2810.33|2808.23|2812.33|2810.23|2809.33|2807.23|216
1587015600000|2020-04-16 05:40:00|2809.83|2807.73|2815.33|2813.23|2816.33|2814.23|2809.33|2807.23|433
1587015900000|2020-04-16 05:45:00|2815.83|2813.73|2817.33|2815.23|2819.33|2817.23|2815.33|2813.23|1048
1587016200000|2020-04-16 05:50:00|2818.33|2816.23|2819.33|2817.23|2819.33|2817.23|2817.33|2815.23|1445
1587016500000|2020-04-16 05:55:00|2819.83|2817.73|2826.83|2824.73|2828.33|2826.23|2818.33|2816.23|1387
1587016800000|2020-04-16 06:00:00|2826.58|2824.98|2815.08|2813.48|2829.08|2827.48|2814.08|2812.48|2770
1587017100000|2020-04-16 06:05:00|2816.08|2814.48|2821.08|2819.48|2822.08|2820.48|2813.08|2811.48|2663
1587017400000|2020-04-16 06:10:00|2821.58|2819.98|2824.08|2822.48|2828.08|2826.48|2820.08|2818.48|2222
1587017700000|2020-04-16 06:15:00|2823.08|2821.48|2823.08|2821.48|2825.08|2823.48|2821.08|2819.48|924
1587018000000|2020-04-16 06:20:00|2823.58|2821.98|2828.08|2826.48|2828.08|2826.48|2821.08|2819.48|1635
1587018300000|2020-04-16 06:25:00|2829.08|2827.48|2834.08|2832.48|2836.08|2834.48|2827.08|2825.48|4499
1587018600000|2020-04-16 06:30:00|2833.08|2831.48|2837.08|2835.48|2837.08|2835.48|2830.08|2828.48|2735
1587018900000|2020-04-16 06:35:00|2836.08|2834.48|2835.08|2833.48|2838.08|2836.48|2832.08|2830.48|3237
1587019200000|2020-04-16 06:40:00|2835.58|2833.98|2842.08|2840.48|2846.08|2844.48|2835.58|2833.98|6854
1587019500000|2020-04-16 06:45:00|2841.58|2839.98|2839.08|2837.48|2844.08|2842.48|2837.08|2835.48|2153
1587019800000|2020-04-16 06:50:00|2839.58|2837.98|2843.08|2841.48|2843.08|2841.48|2837.08|2835.48|2702
1587020100000|2020-04-16 06:55:00|2842.58|2840.98|2841.08|2839.48|2843.08|2841.48|2837.08|2835.48|4269
1587020400000|2020-04-16 07:00:00|2840.08|2838.48|2845.08|2843.48|2851.08|2849.48|2840.08|2838.48|17831
1587020700000|2020-04-16 07:05:00|2844.08|2842.48|2836.08|2834.48|2850.08|2848.48|2835.08|2833.48|8471
1587021000000|2020-04-16 07:10:00|2835.58|2833.98|2831.08|2829.48|2837.08|2835.48|2830.08|2828.48|6347
1587021300000|2020-04-16 07:15:00|2830.08|2828.48|2830.08|2828.48|2832.58|2830.98|2825.08|2823.48|7646
1587021600000|2020-04-16 07:20:00|2831.08|2829.48|2837.08|2835.48|2837.58|2835.98|2831.08|2829.48|6678
1587021900000|2020-04-16 07:25:00|2836.08|2834.48|2842.08|2840.48|2842.58|2840.98|2833.08|2831.48|4581
1587022200000|2020-04-16 07:30:00|2843.08|2841.48|2844.08|2842.48|2850.08|2848.48|2843.08|2841.48|8408
1587022500000|2020-04-16 07:35:00|2845.08|2843.48|2846.08|2844.48|2847.08|2845.48|2842.08|2840.48|6436
1587022800000|2020-04-16 07:40:00|2845.92|2844.32|2843.92|2842.32|2846.92|2845.32|2840.92|2839.32|7382
1587023100000|2020-04-16 07:45:00|2844.92|2843.32|2842.92|2841.32|2845.92|2844.32|2839.92|2838.32|6598
1587023400000|2020-04-16 07:50:00|2843.92|2842.32|2846.92|2845.32|2849.92|2848.32|2840.92|2839.32|6281
1587023700000|2020-04-16 07:55:00|2845.92|2844.32|2846.92|2845.32|2848.92|2847.32|2844.92|2843.32|6249
1587024000000|2020-04-16 08:00:00|2847.92|2846.32|2847.92|2846.32|2851.92|2850.32|2844.92|2843.32|8763
1587024300000|2020-04-16 08:05:00|2848.42|2846.82|2849.92|2848.32|2851.92|2850.32|2847.92|2846.32|15837
1587024600000|2020-04-16 08:10:00|2848.92|2847.32|2849.92|2848.32|2851.92|2850.32|2847.92|2846.32|12808
1587024900000|2020-04-16 08:15:00|2850.92|2849.32|2847.92|2846.32|2854.92|2853.32|2847.92|2846.32|6608
1587025200000|2020-04-16 08:20:00|2848.92|2847.32|2847.92|2846.32|2849.92|2848.32|2846.92|2845.32|6732
1587025500000|2020-04-16 08:25:00|2846.92|2845.32|2844.92|2843.32|2847.92|2846.32|2844.92|2843.32|2772
1587025800000|2020-04-16 08:30:00|2845.92|2844.32|2850.92|2849.32|2850.92|2849.32|2844.92|2843.32|18833
1587026100000|2020-04-16 08:35:00|2851.92|2850.32|2848.92|2847.32|2853.92|2852.32|2847.92|2846.32|5868
1587026400000|2020-04-16 08:40:00|2847.92|2846.32|2847.92|2846.32|2849.92|2848.32|2845.92|2844.32|7012
1587026700000|2020-04-16 08:45:00|2848.92|2847.32|2846.92|2845.32|2848.92|2847.32|2844.92|2843.32|3899
1587027000000|2020-04-16 08:50:00|2847.92|2846.32|2840.92|2839.32|2847.92|2846.32|2840.92|2839.32|7335
1587027300000|2020-04-16 08:55:00|2841.92|2840.32|2841.92|2840.32|2844.92|2843.32|2840.92|2839.32|6579
1587027600000|2020-04-16 09:00:00|2840.92|2839.32|2832.92|2831.32|2840.92|2839.32|2832.92|2831.32|8599
1587027900000|2020-04-16 09:05:00|2833.92|2832.32|2839.92|2838.32|2841.92|2840.32|2831.92|2830.32|4994
1587028200000|2020-04-16 09:10:00|2839.42|2837.82|2840.92|2839.32|2841.92|2840.32|2837.92|2836.32|6317
1587028500000|2020-04-16 09:15:00|2839.92|2838.32|2843.92|2842.32|2843.92|2842.32|2839.92|2838.32|7602
1587028800000|2020-04-16 09:20:00|2842.92|2841.32|2834.92|2833.32|2842.92|2841.32|2833.92|2832.32|7011
1587029100000|2020-04-16 09:25:00|2835.92|2834.32|2828.92|2827.32|2836.92|2835.32|2828.92|2827.32|6369
1587029400000|2020-04-16 09:30:00|2829.92|2828.32|2833.92|2832.32|2834.92|2833.32|2828.92|2827.32|7972
1587029700000|2020-04-16 09:35:00|2832.92|2831.32|2834.92|2833.32|2835.92|2834.32|2830.92|2829.32|7343
1587030000000|2020-04-16 09:40:00|2835.92|2834.32|2838.92|2837.32|2838.92|2837.32|2834.92|2833.32|2845
1587030300000|2020-04-16 09:45:00|2837.92|2836.32|2837.92|2836.32|2838.92|2837.32|2835.92|2834.32|2354
1587030600000|2020-04-16 09:50:00|2836.92|2835.32|2832.92|2831.32|2837.92|2836.32|2831.92|2830.32|5300
1587030900000|2020-04-16 09:55:00|2831.92|2830.32|2831.92|2830.32|2832.92|2831.32|2829.92|2828.32|4150
1587031200000|2020-04-16 10:00:00|2832.92|2831.32|2824.92|2823.32|2832.92|2831.32|2824.92|2823.32|6445
1587031500000|2020-04-16 10:05:00|2825.92|2824.32|2830.92|2829.32|2831.92|2830.32|2824.92|2823.32|4526
1587031800000|2020-04-16 10:10:00|2829.92|2828.32|2833.92|2832.32|2833.92|2832.32|2828.92|2827.32|5149
1587032100000|2020-04-16 10:15:00|2832.92|2831.32|2833.92|2832.32|2833.92|2832.32|2831.42|2829.82|3848
1587032400000|2020-04-16 10:20:00|2832.92|2831.32|2833.92|2832.32|2834.92|2833.32|2831.92|2830.32|5948
1587032700000|2020-04-16 10:25:00|2834.92|2833.32|2837.92|2836.32|2838.92|2837.32|2834.92|2833.32|3333
1587033000000|2020-04-16 10:30:00|2836.92|2835.32|2834.92|2833.32|2837.92|2836.32|2833.92|2832.32|4641
1587033300000|2020-04-16 10:35:00|2835.42|2833.82|2832.92|2831.32|2837.92|2836.32|2831.92|2830.32|5465
1587033600000|2020-04-16 10:40:00|2832.42|2830.82|2835.92|2834.32|2836.92|2835.32|2831.92|2830.32|8963
1587033900000|2020-04-16 10:45:00|2834.92|2833.32|2833.92|2832.32|2836.92|2835.32|2832.92|2831.32|3590
1587034200000|2020-04-16 10:50:00|2834.92|2833.32|2835.92|2834.32|2836.92|2835.32|2832.92|2831.32|2401
1587034500000|2020-04-16 10:55:00|2834.92|2833.32|2834.92|2833.32|2834.92|2833.32|2832.92|2831.32|6926
1587034800000|2020-04-16 11:00:00|2833.92|2832.32|2826.92|2825.32|2833.92|2832.32|2826.92|2825.32|7181
1587035100000|2020-04-16 11:05:00|2827.42|2825.82|2828.92|2827.32|2828.92|2827.32|2826.92|2825.32|4179
1587035400000|2020-04-16 11:10:00|2829.92|2828.32|2831.92|2830.32|2831.92|2830.32|2827.92|2826.32|3049
1587035700000|2020-04-16 11:15:00|2831.42|2829.82|2830.92|2829.32|2831.92|2830.32|2829.92|2828.32|3176
1587036000000|2020-04-16 11:20:00|2831.92|2830.32|2834.92|2833.32|2834.92|2833.32|2831.92|2830.32|3479
1587036300000|2020-04-16 11:25:00|2833.92|2832.32|2834.92|2833.32|2835.42|2833.82|2832.92|2831.32|3040
1587036600000|2020-04-16 11:30:00|2833.92|2832.32|2824.92|2823.32|2834.92|2833.32|2823.92|2822.32|9521
1587036900000|2020-04-16 11:35:00|2823.92|2822.32|2823.92|2822.32|2825.92|2824.32|2823.92|2822.32|10802
1587037200000|2020-04-16 11:40:00|2824.33|2822.73|2824.33|2822.73|2825.33|2823.73|2822.33|2820.73|5743
1587037500000|2020-04-16 11:45:00|2825.33|2823.73|2824.33|2822.73|2825.33|2823.73|2823.33|2821.73|14098
1587037800000|2020-04-16 11:50:00|2823.33|2821.73|2826.33|2824.73|2827.33|2825.73|2822.33|2820.73|12015
1587038100000|2020-04-16 11:55:00|2825.33|2823.73|2823.33|2821.73|2826.33|2824.73|2822.33|2820.73|2796
1587038400000|2020-04-16 12:00:00|2824.33|2822.73|2823.33|2821.73|2827.33|2825.73|2822.33|2820.73|9736
1587038700000|2020-04-16 12:05:00|2822.33|2820.73|2821.33|2819.73|2823.83|2822.23|2820.33|2818.73|5246
1587039000000|2020-04-16 12:10:00|2822.33|2820.73|2821.33|2819.73|2823.33|2821.73|2820.33|2818.73|3073
1587039300000|2020-04-16 12:15:00|2820.33|2818.73|2818.33|2816.73|2821.33|2819.73|2818.33|2816.73|4927
1587039600000|2020-04-16 12:20:00|2818.83|2817.23|2822.33|2820.73|2823.33|2821.73|2818.33|2816.73|4893
1587039900000|2020-04-16 12:25:00|2821.33|2819.73|2822.83|2821.23|2824.33|2822.73|2819.33|2817.73|4025
1587040200000|2020-04-16 12:30:00|2822.33|2820.73|2832.33|2830.73|2838.33|2836.73|2821.83|2820.23|23322
1587040500000|2020-04-16 12:35:00|2833.33|2831.73|2830.33|2828.73|2833.33|2831.73|2829.33|2827.73|8346
1587040800000|2020-04-16 12:40:00|2829.83|2828.23|2832.33|2830.73|2833.33|2831.73|2828.33|2826.73|10177
1587041100000|2020-04-16 12:45:00|2833.33|2831.73|2831.33|2829.73|2834.33|2832.73|2830.33|2828.73|9448
1587041400000|2020-04-16 12:50:00|2832.33|2830.73|2834.33|2832.73|2835.33|2833.73|2830.33|2828.73|4069
1587041700000|2020-04-16 12:55:00|2835.33|2833.73|2833.33|2831.73|2836.83|2835.23|2831.33|2829.73|7267
1587042000000|2020-04-16 13:00:00|2832.33|2830.73|2833.33|2831.73|2835.33|2833.73|2830.33|2828.73|6159
1587042300000|2020-04-16 13:05:00|2832.33|2830.73|2836.33|2834.73|2836.33|2834.73|2832.33|2830.73|5699
1587042600000|2020-04-16 13:10:00|2837.33|2835.73|2834.33|2832.73|2837.33|2835.73|2833.33|2831.73|10206
1587042900000|2020-04-16 13:15:00|2833.83|2832.23|2831.33|2829.73|2835.33|2833.73|2830.33|2828.73|4797
1587043200000|2020-04-16 13:20:00|2830.33|2828.73|2831.33|2829.73|2832.33|2830.73|2830.33|2828.73|3043
1587043500000|2020-04-16 13:25:00|2830.83|2829.23|2832.33|2830.73|2832.33|2830.73|2830.33|2828.73|8052
1587043800000|2020-04-16 13:30:00|2831.33|2829.73|2825.33|2823.73|2834.33|2832.73|2825.33|2823.73|8331
1587044100000|2020-04-16 13:35:00|2826.33|2824.73|2817.33|2815.73|2826.33|2824.73|2816.33|2814.73|16509
1587044400000|2020-04-16 13:40:00|2818.33|2816.73|2819.33|2817.73|2822.33|2820.73|2814.33|2812.73|9230
1587044700000|2020-04-16 13:45:00|2820.33|2818.73|2815.33|2813.73|2824.33|2822.73|2814.33|2812.73|6721
1587045000000|2020-04-16 13:50:00|2814.33|2812.73|2810.33|2808.73|2815.33|2813.73|2807.33|2805.73|12869
1587045300000|2020-04-16 13:55:00|2811.33|2809.73|2802.33|2800.73|2812.83|2811.23|2800.33|2798.73|15068
1587045600000|2020-04-16 14:00:00|2803.33|2801.73|2798.33|2796.73|2808.33|2806.73|2798.33|2796.73|17249
1587045900000|2020-04-16 14:05:00|2799.33|2797.73|2800.33|2798.73|2803.33|2801.73|2798.33|2796.73|16527
1587046200000|2020-04-16 14:10:00|2799.33|2797.73|2793.33|2791.73|2799.33|2797.73|2791.33|2789.73|19002
1587046500000|2020-04-16 14:15:00|2794.33|2792.73|2802.33|2800.73|2805.33|2803.73|2793.33|2791.73|16813
1587046800000|2020-04-16 14:20:00|2801.33|2799.73|2802.33|2800.73|2803.33|2801.73|2795.33|2793.73|14469
1587047100000|2020-04-16 14:25:00|2803.33|2801.73|2803.33|2801.73|2804.33|2802.73|2800.33|2798.73|9178
1587047400000|2020-04-16 14:30:00|2802.33|2800.73|2798.33|2796.73|2805.33|2803.73|2797.33|2795.73|13218
1587047700000|2020-04-16 14:35:00|2797.33|2795.73|2800.33|2798.73|2804.33|2802.73|2796.33|2794.73|14461
1587048000000|2020-04-16 14:40:00|2801.33|2799.73|2809.33|2807.73|2810.33|2808.73|2797.33|2795.73|11507
1587048300000|2020-04-16 14:45:00|2808.33|2806.73|2812.33|2810.73|2813.33|2811.73|2806.33|2804.73|20433
1587048600000|2020-04-16 14:50:00|2811.33|2809.73|2812.4|2810.8|2812.4|2810.8|2807.33|2805.73|10475
1587048900000|2020-04-16 14:55:00|2811.4|2809.8|2816.4|2814.8|2818.4|2816.8|2811.4|2809.8|9936
1587049200000|2020-04-16 15:00:00|2818.4|2816.8|2818.4|2816.8|2820.4|2818.8|2811.4|2809.8|9136
1587049500000|2020-04-16 15:05:00|2819.4|2817.8|2824.4|2822.8|2828.4|2826.8|2818.4|2816.8|19432
1587049800000|2020-04-16 15:10:00|2825.4|2823.8|2822.4|2820.8|2825.4|2823.8|2822.4|2820.8|10861
1587050100000|2020-04-16 15:15:00|2823.4|2821.8|2823.4|2821.8|2826.4|2824.8|2820.4|2818.8|8682
1587050400000|2020-04-16 15:20:00|2824.4|2822.8|2821.4|2819.8|2824.4|2822.8|2819.4|2817.8|11826
1587050700000|2020-04-16 15:25:00|2820.4|2818.8|2820.4|2818.8|2824.4|2822.8|2817.4|2815.8|24488
1587051000000|2020-04-16 15:30:00|2819.4|2817.8|2811.4|2809.8|2820.4|2818.8|2807.4|2805.8|68421
1587051300000|2020-04-16 15:35:00|2810.4|2808.8|2816.4|2814.8|2816.4|2814.8|2805.4|2803.8|43145
1587051600000|2020-04-16 15:40:00|2815.4|2813.8|2815.4|2813.8|2820.4|2818.8|2815.4|2813.8|10395
1587051900000|2020-04-16 15:45:00|2816.4|2814.8|2815.4|2813.8|2818.4|2816.8|2813.4|2811.8|14510
1587052200000|2020-04-16 15:50:00|2816.4|2814.8|2824.4|2822.8|2825.4|2823.8|2814.4|2812.8|11740
1587052500000|2020-04-16 15:55:00|2825.4|2823.8|2822.4|2820.8|2825.4|2823.8|2822.4|2820.8|4335
1587052800000|2020-04-16 16:00:00|2822.9|2821.3|2819.4|2817.8|2825.4|2823.8|2817.4|2815.8|34375
1587053100000|2020-04-16 16:05:00|2818.4|2816.8|2813.4|2811.8|2818.4|2816.8|2812.4|2810.8|4807
1587053400000|2020-04-16 16:10:00|2814.4|2812.8|2813.4|2811.8|2815.4|2813.8|2812.4|2810.8|2886
1587053700000|2020-04-16 16:15:00|2812.4|2810.8|2803.4|2801.8|2812.4|2810.8|2802.4|2800.8|10206
1587054000000|2020-04-16 16:20:00|2802.4|2800.8|2800.4|2798.8|2802.4|2800.8|2799.4|2797.8|4053
1587054300000|2020-04-16 16:25:00|2801.4|2799.8|2803.4|2801.8|2804.9|2803.3|2800.4|2798.8|2705
1587054600000|2020-04-16 16:30:00|2802.4|2800.8|2792.4|2790.8|2803.4|2801.8|2791.4|2789.8|6054
1587054900000|2020-04-16 16:35:00|2792.9|2791.3|2795.4|2793.8|2796.4|2794.8|2792.4|2790.8|5924
1587055200000|2020-04-16 16:40:00|2794.4|2792.8|2795.4|2793.8|2796.4|2794.8|2792.4|2790.8|3229
1587055500000|2020-04-16 16:45:00|2796.4|2794.8|2798.4|2796.8|2799.4|2797.8|2794.4|2792.8|2670
1587055800000|2020-04-16 16:50:00|2797.4|2795.8|2797.4|2795.8|2799.4|2797.8|2796.4|2794.8|3177
1587056100000|2020-04-16 16:55:00|2796.4|2794.8|2799.4|2797.8|2801.4|2799.8|2794.4|2792.8|2505
1587056400000|2020-04-16 17:00:00|2800.4|2798.8|2797.4|2795.8|2802.4|2800.8|2797.4|2795.8|2978
1587056700000|2020-04-16 17:05:00|2798.4|2796.8|2796.4|2794.8|2800.4|2798.8|2796.4|2794.8|2706
1587057000000|2020-04-16 17:10:00|2797.4|2795.8|2800.4|2798.8|2800.4|2798.8|2795.4|2793.8|1992
1587057300000|2020-04-16 17:15:00|2799.4|2797.8|2799.4|2797.8|2802.4|2800.8|2797.4|2795.8|1611
1587057600000|2020-04-16 17:20:00|2800.4|2798.8|2797.4|2795.8|2800.4|2798.8|2796.4|2794.8|1370
1587057900000|2020-04-16 17:25:00|2798.4|2796.8|2801.4|2799.8|2801.4|2799.8|2796.4|2794.8|695
1587058200000|2020-04-16 17:30:00|2800.4|2798.8|2802.4|2800.8|2803.4|2801.8|2800.4|2798.8|1100
1587058500000|2020-04-16 17:35:00|2803.4|2801.8|2800.4|2798.8|2803.4|2801.8|2799.4|2797.8|916
1587058800000|2020-04-16 17:40:00|2801.4|2799.8|2802.4|2800.8|2802.4|2800.8|2799.4|2797.8|711
1587059100000|2020-04-16 17:45:00|2801.4|2799.8|2799.4|2797.8|2802.4|2800.8|2799.4|2797.8|645
1587059400000|2020-04-16 17:50:00|2798.4|2796.8|2797.4|2795.8|2801.4|2799.8|2795.4|2793.8|1190
1587059700000|2020-04-16 17:55:00|2796.4|2794.8|2798.4|2796.8|2798.4|2796.8|2796.4|2794.8|1089
1587060000000|2020-04-16 18:00:00|2797.4|2795.8|2794.4|2792.8|2798.4|2796.8|2790.4|2788.8|2996
1587060300000|2020-04-16 18:05:00|2795.4|2793.8|2799.4|2797.8|2799.4|2797.8|2792.4|2790.8|1285
1587060600000|2020-04-16 18:10:00|2798.4|2796.8|2801.4|2799.8|2802.4|2800.8|2798.4|2796.8|1979
1587060900000|2020-04-16 18:15:00|2802.4|2800.8|2801.4|2799.8|2804.4|2802.8|2800.4|2798.8|1918
1587061200000|2020-04-16 18:20:00|2800.4|2798.8|2798.4|2796.8|2802.4|2800.8|2798.4|2796.8|1406
1587061500000|2020-04-16 18:25:00|2797.9|2796.3|2801.4|2799.8|2802.4|2800.8|2797.9|2796.3|1289
1587061800000|2020-04-16 18:30:00|2800.4|2798.8|2803.4|2801.8|2804.4|2802.8|2800.4|2798.8|1218
1587062100000|2020-04-16 18:35:00|2802.4|2800.8|2805.4|2803.8|2807.4|2805.8|2802.4|2800.8|1132
1587062400000|2020-04-16 18:40:00|2804.4|2802.8|2804.4|2802.8|2806.4|2804.8|2801.4|2799.8|1075
1587062700000|2020-04-16 18:45:00|2803.9|2802.3|2800.4|2798.8|2803.9|2802.3|2799.4|2797.8|599
1587063000000|2020-04-16 18:50:00|2801.4|2799.8|2801.4|2799.8|2801.4|2799.8|2797.4|2795.8|1253
1587063300000|2020-04-16 18:55:00|2800.4|2798.8|2801.4|2799.8|2803.4|2801.8|2800.4|2798.8|1128
1587063600000|2020-04-16 19:00:00|2800.4|2798.8|2796.4|2794.8|2802.4|2800.8|2796.4|2794.8|2053
1587063900000|2020-04-16 19:05:00|2797.4|2795.8|2795.4|2793.8|2798.4|2796.8|2794.4|2792.8|1804
1587064200000|2020-04-16 19:10:00|2795.9|2794.3|2796.4|2794.8|2797.4|2795.8|2794.4|2792.8|2524
1587064500000|2020-04-16 19:15:00|2797.4|2795.8|2797.4|2795.8|2799.4|2797.8|2795.4|2793.8|1358
1587064800000|2020-04-16 19:20:00|2796.4|2794.8|2801.4|2799.8|2802.4|2800.8|2796.4|2794.8|784
1587065100000|2020-04-16 19:25:00|2800.4|2798.8|2806.4|2804.8|2806.4|2804.8|2798.4|2796.8|1581
1587065400000|2020-04-16 19:30:00|2807.4|2805.8|2810.4|2808.8|2811.4|2809.8|2807.4|2805.8|1663
1587065700000|2020-04-16 19:35:00|2811.4|2809.8|2810.4|2808.8|2811.9|2810.3|2808.4|2806.8|1462
1587066000000|2020-04-16 19:40:00|2810.9|2809.3|2808.4|2806.8|2811.4|2809.8|2808.4|2806.8|933
1587066300000|2020-04-16 19:45:00|2809.4|2807.8|2808.4|2806.8|2810.4|2808.8|2808.4|2806.8|1668
1587066600000|2020-04-16 19:50:00|2807.9|2806.3|2819.4|2817.8|2819.4|2817.8|2807.9|2806.3|4599
1587066900000|2020-04-16 19:55:00|2818.4|2816.8|2816.4|2814.8|2820.4|2818.8|2816.4|2814.8|7170
1587067200000|2020-04-16 20:00:00|2814.65|2811.55|2815.15|2812.05|2816.45|2813.35|2812.25|2809.15|172
1587067500000|2020-04-16 20:05:00|2815.25|2812.15|2814.65|2811.55|2815.55|2812.45|2814.15|2811.05|0
1587067800000|2020-04-16 20:10:00|2814.95|2811.85|2813.25|2810.15|2815.55|2812.45|2813.25|2810.15|0
1587068100000|2020-04-16 20:15:00|2813.15|2810.05|2813.05|2809.95|2813.75|2810.65|2812.55|2809.45|0
1587068400000|2020-04-16 20:20:00|2812.95|2809.85|2813.45|2810.35|2813.55|2810.45|2812.85|2809.75|0
1587068700000|2020-04-16 20:25:00|2813.55|2810.45|2813.55|2810.45|2813.95|2810.85|2813.25|2810.15|0
1587069000000|2020-04-16 20:30:00|2814.15|2811.05|2820.35|2817.25|2821.75|2818.65|2814.15|2811.05|0
1587069300000|2020-04-16 20:35:00|2820.65|2817.55|2825.75|2822.65|2827.55|2824.45|2819.95|2816.85|0
1587069600000|2020-04-16 20:40:00|2825.55|2822.45|2832.75|2829.65|2837.85|2834.75|2825.15|2822.05|0
1587069900000|2020-04-16 20:45:00|2832.45|2829.35|2843.45|2840.35|2844.65|2841.55|2831.65|2828.55|0
1587070200000|2020-04-16 20:50:00|2843.75|2840.65|2845.95|2842.85|2851.35|2848.25|2841.95|2838.85|0
1587070500000|2020-04-16 20:55:00|2845.75|2842.65|2851.55|2848.45|2852.45|2849.35|2843.75|2840.65|0
1587070800000|2020-04-16 21:00:00|2851.75|2848.65|2857.85|2854.75|2865.55|2862.45|2851.25|2848.15|0
1587071100000|2020-04-16 21:05:00|2857.35|2854.25|2856.45|2853.35|2860.35|2857.25|2853.35|2850.25|0
1587071400000|2020-04-16 21:10:00|2855.95|2852.85|2863.85|2860.75|2867.05|2863.95|2854.45|2851.35|0
1587071700000|2020-04-16 21:15:00|2863.35|2860.25|2870.65|2867.55|2871.45|2868.35|2860.85|2857.75|0
1587072000000|2020-04-16 21:20:00|2871.55|2868.45|2872.55|2869.45|2872.95|2869.85|2869.65|2866.55|0
1587072300000|2020-04-16 21:25:00|2872.75|2869.65|2873.85|2870.75|2873.85|2870.75|2870.45|2867.35|0
1587072600000|2020-04-16 21:30:00|2874.25|2871.15|2883.45|2880.35|2883.45|2880.35|2874.25|2871.15|0
1587072900000|2020-04-16 21:35:00|2883.55|2880.45|2883.95|2880.85|2885.65|2882.55|2880.55|2877.45|0
1587073200000|2020-04-16 21:40:00|2883.65|2880.55|2890.35|2887.25|2892.45|2889.35|2883.65|2880.55|0
1587073500000|2020-04-16 21:45:00|2890.45|2887.35|2883.85|2880.75|2890.85|2887.75|2881.35|2878.25|0
1587073800000|2020-04-16 21:50:00|2883.45|2880.35|2879.05|2875.95|2887.65|2884.55|2877.95|2874.85|0
1587074100000|2020-04-16 21:55:00|2879.65|2876.55|2874.85|2871.75|2879.65|2876.55|2869.95|2866.85|0
1587074400000|2020-04-16 22:00:00|2883.35|2880.25|2879.35|2876.25|2883.75|2880.65|2875.55|2872.45|0
1587074700000|2020-04-16 22:05:00|2879.45|2876.35|2871.15|2868.05|2880.75|2877.65|2870.65|2867.55|0
1587075000000|2020-04-16 22:10:00|2870.95|2867.85|2872.75|2869.65|2873.65|2870.55|2869.35|2866.25|0
1587075300000|2020-04-16 22:15:00|2872.55|2869.45|2876.75|2873.65|2876.85|2873.75|2870.75|2867.65|0
1587075600000|2020-04-16 22:20:00|2876.55|2873.45|2878.55|2875.45|2880.75|2877.65|2875.15|2872.05|0
1587075900000|2020-04-16 22:25:00|2878.45|2875.35|2878.85|2875.75|2878.85|2875.75|2874.75|2871.65|0
1587076200000|2020-04-16 22:30:00|2878.65|2875.55|2874.45|2871.35|2879.15|2876.05|2874.05|2870.95|0
1587076500000|2020-04-16 22:35:00|2874.65|2871.55|2877.75|2874.65|2878.65|2875.55|2873.95|2870.85|0
1587076800000|2020-04-16 22:40:00|2877.85|2874.75|2878.85|2875.75|2879.75|2876.65|2877.55|2874.45|0
1587077100000|2020-04-16 22:45:00|2878.95|2875.85|2890.95|2887.85|2892.95|2889.85|2878.85|2875.75|0
1587077400000|2020-04-16 22:50:00|2891.15|2888.05|2891.95|2888.85|2893.85|2890.75|2887.75|2884.65|0
1587077700000|2020-04-16 22:55:00|2892.35|2889.25|2890.05|2886.95|2892.75|2889.65|2887.35|2884.25|0
1587078000000|2020-04-16 23:00:00|2890.25|2887.15|2894.75|2891.65|2895.65|2892.55|2888.85|2885.75|0
1587078300000|2020-04-16 23:05:00|2894.55|2891.45|2893.35|2890.25|2895.85|2892.75|2892.35|2889.25|0
1587078600000|2020-04-16 23:10:00|2893.15|2890.05|2892.75|2889.65|2894.35|2891.25|2890.75|2887.65|0
1587078900000|2020-04-16 23:15:00|2892.55|2889.45|2896.45|2893.35|2896.95|2893.85|2891.85|2888.75|0
1587079200000|2020-04-16 23:20:00|2896.35|2893.25|2896.35|2893.25|2897.85|2894.75|2895.65|2892.55|0
1587079500000|2020-04-16 23:25:00|2896.55|2893.45|2890.95|2887.85|2897.35|2894.25|2890.75|2887.65|0
1587079800000|2020-04-16 23:30:00|2890.45|2887.35|2889.25|2886.15|2890.75|2887.65|2887.35|2884.25|0
1587080100000|2020-04-16 23:35:00|2889.45|2886.35|2887.15|2884.05|2892.05|2888.95|2887.15|2884.05|0
1587080400000|2020-04-16 23:40:00|2887.25|2884.15|2884.45|2881.35|2889.65|2886.55|2884.25|2881.15|0
1587080700000|2020-04-16 23:45:00|2884.25|2881.15|2878.55|2875.45|2885.85|2882.75|2875.75|2872.65|0
1587081000000|2020-04-16 23:50:00|2878.45|2875.35|2879.25|2876.15|2880.05|2876.95|2876.25|2873.15|0
1587081300000|2020-04-16 23:55:00|2879.35|2876.25|2884.25|2881.15|2884.75|2881.65|2878.45|2875.35|0
1587081600000|2020-04-17 00:00:00|2884.05|2880.95|2880.65|2877.55|2884.35|2881.25|2878.55|2875.45|0
1587081900000|2020-04-17 00:05:00|2880.75|2877.65|2883.85|2880.75|2884.95|2881.85|2880.05|2876.95|0
1587082200000|2020-04-17 00:10:00|2883.65|2880.55|2876.15|2873.05|2884.45|2881.35|2874.55|2871.45|0
1587082500000|2020-04-17 00:15:00|2876.05|2872.95|2880.65|2878.55|2887.65|2885.55|2875.75|2872.65|4458
1587082800000|2020-04-17 00:20:00|2879.65|2877.55|2882.65|2880.55|2883.15|2881.05|2879.65|2877.55|1616
1587083100000|2020-04-17 00:25:00|2883.65|2881.55|2886.65|2884.55|2887.65|2885.55|2881.65|2879.55|873
1587083400000|2020-04-17 00:30:00|2887.15|2885.05|2899.15|2897.05|2899.65|2897.55|2887.15|2885.05|2192
1587083700000|2020-04-17 00:35:00|2898.65|2896.55|2904.65|2902.55|2905.65|2903.55|2896.65|2894.55|994
1587084000000|2020-04-17 00:40:00|2905.15|2903.05|2901.65|2899.55|2905.65|2903.55|2900.65|2898.55|366
1587084300000|2020-04-17 00:45:00|2902.15|2900.05|2897.65|2895.55|2902.65|2900.55|2895.65|2893.55|1371
1587084600000|2020-04-17 00:50:00|2898.15|2896.05|2893.65|2891.55|2899.65|2897.55|2893.65|2891.55|432
1587084900000|2020-04-17 00:55:00|2892.65|2890.55|2893.65|2891.55|2894.65|2892.55|2892.65|2890.55|233
1587085200000|2020-04-17 01:00:00|2894.15|2892.05|2899.15|2897.05|2899.65|2897.55|2894.15|2892.05|294
1587085500000|2020-04-17 01:05:00|2899.65|2897.55|2901.65|2899.55|2901.65|2899.55|2898.65|2896.55|199
1587085800000|2020-04-17 01:10:00|2901.15|2899.05|2901.65|2899.55|2905.15|2903.05|2900.65|2898.55|635
1587086100000|2020-04-17 01:15:00|2901.15|2899.05|2908.15|2906.05|2908.65|2906.55|2900.15|2898.05|333
1587086400000|2020-04-17 01:20:00|2908.65|2906.55|2905.65|2903.55|2910.65|2908.55|2903.65|2901.55|466
1587086700000|2020-04-17 01:25:00|2906.15|2904.05|2909.15|2907.05|2910.15|2908.05|2905.65|2903.55|264
1587087000000|2020-04-17 01:30:00|2909.65|2907.55|2911.15|2909.05|2911.15|2909.05|2907.65|2905.55|225
1587087300000|2020-04-17 01:35:00|2911.65|2909.55|2908.65|2906.55|2912.65|2910.55|2908.65|2906.55|402
1587087600000|2020-04-17 01:40:00|2909.15|2907.05|2905.65|2903.55|2909.15|2907.05|2905.65|2903.55|538
1587087900000|2020-04-17 01:45:00|2906.15|2904.05|2908.65|2906.55|2908.65|2906.55|2904.65|2902.55|1018
1587088200000|2020-04-17 01:50:00|2908.15|2906.05|2906.65|2904.55|2909.15|2907.05|2905.65|2903.55|592
1587088500000|2020-04-17 01:55:00|2907.65|2905.55|2906.65|2904.55|2908.65|2906.55|2906.65|2904.55|163
1587088800000|2020-04-17 02:00:00|2907.15|2905.05|2902.65|2900.55|2907.65|2905.55|2898.65|2896.55|1113
1587089100000|2020-04-17 02:05:00|2903.65|2901.55|2900.65|2898.55|2904.65|2902.55|2899.65|2897.55|176
1587089400000|2020-04-17 02:10:00|2901.15|2899.05|2901.65|2899.55|2904.15|2902.05|2900.65|2898.55|208
1587089700000|2020-04-17 02:15:00|2902.65|2900.55|2902.65|2900.55|2904.15|2902.05|2901.65|2899.55|138
1587090000000|2020-04-17 02:20:00|2903.15|2901.05|2902.65|2900.55|2904.15|2902.05|2901.65|2899.55|267
1587090300000|2020-04-17 02:25:00|2901.65|2899.55|2905.65|2903.55|2905.65|2903.55|2901.65|2899.55|413
1587090600000|2020-04-17 02:30:00|2906.15|2904.05|2907.65|2905.55|2908.65|2906.55|2905.65|2903.55|171
1587090900000|2020-04-17 02:35:00|2908.65|2906.55|2909.15|2907.05|2909.65|2907.55|2907.65|2905.55|83
1587091200000|2020-04-17 02:40:00|2908.65|2906.55|2908.65|2906.55|2909.65|2907.55|2908.65|2906.55|148
1587091500000|2020-04-17 02:45:00|2907.65|2905.55|2905.65|2903.55|2908.15|2906.05|2904.65|2902.55|187
1587091800000|2020-04-17 02:50:00|2904.65|2902.55|2904.65|2902.55|2906.15|2904.05|2903.65|2901.55|68
1587092100000|2020-04-17 02:55:00|2905.15|2903.05|2902.65|2900.55|2905.65|2903.55|2902.65|2900.55|191
1587092400000|2020-04-17 03:00:00|2901.65|2899.55|2899.65|2897.55|2902.65|2900.55|2899.65|2897.55|266
1587092700000|2020-04-17 03:05:00|2900.15|2898.05|2899.65|2897.55|2900.65|2898.55|2898.65|2896.55|211
1587093000000|2020-04-17 03:10:00|2898.65|2896.55|2900.15|2898.05|2900.65|2898.55|2898.65|2896.55|150
1587093300000|2020-04-17 03:15:00|2899.65|2897.55|2900.15|2898.05|2901.15|2899.05|2899.65|2897.55|183
1587093600000|2020-04-17 03:20:00|2900.65|2898.55|2899.65|2897.55|2900.65|2898.55|2899.65|2897.55|45
1587093900000|2020-04-17 03:25:00|2900.15|2898.05|2897.65|2895.55|2900.15|2898.05|2897.65|2895.55|156
1587094200000|2020-04-17 03:30:00|2898.65|2896.55|2893.65|2891.55|2898.65|2896.55|2893.65|2891.55|490
1587094500000|2020-04-17 03:35:00|2894.15|2892.05|2892.65|2890.55|2894.65|2892.55|2891.65|2889.55|371
1587094800000|2020-04-17 03:40:00|2891.65|2889.55|2890.65|2888.55|2892.65|2890.55|2889.65|2887.55|123
1587095100000|2020-04-17 03:45:00|2891.15|2889.05|2894.65|2892.55|2894.65|2892.55|2890.65|2888.55|345
1587095400000|2020-04-17 03:50:00|2895.15|2893.05|2893.15|2891.05|2895.15|2893.05|2892.65|2890.55|149
1587095700000|2020-04-17 03:55:00|2892.15|2890.05|2897.15|2895.05|2897.15|2895.05|2892.15|2890.05|85
1587096000000|2020-04-17 04:00:00|2896.65|2894.55|2899.15|2897.05|2899.65|2897.55|2895.15|2893.05|186
1587096300000|2020-04-17 04:05:00|2898.65|2896.55|2902.65|2900.55|2902.65|2900.55|2898.65|2896.55|486
1587096600000|2020-04-17 04:10:00|2901.65|2899.55|2906.65|2904.55|2906.65|2904.55|2901.65|2899.55|820
1587096900000|2020-04-17 04:15:00|2906.15|2904.05|2906.65|2904.55|2908.65|2906.55|2905.65|2903.55|438
1587097200000|2020-04-17 04:20:00|2907.15|2905.05|2907.65|2905.55|2907.65|2905.55|2904.65|2902.55|738
1587097500000|2020-04-17 04:25:00|2906.65|2904.55|2908.65|2906.55|2908.65|2906.55|2905.15|2903.05|235
1587097800000|2020-04-17 04:30:00|2909.65|2907.55|2908.65|2906.55|2909.65|2907.55|2907.65|2905.55|324
1587098100000|2020-04-17 04:35:00|2908.15|2906.05|2909.15|2907.05|2909.65|2907.55|2907.65|2905.55|87
1587098400000|2020-04-17 04:40:00|2909.65|2907.55|2906.65|2904.55|2909.65|2907.55|2906.65|2904.55|479
1587098700000|2020-04-17 04:45:00|2907.15|2905.05|2905.15|2903.05|2907.15|2905.05|2904.65|2902.55|59
1587099000000|2020-04-17 04:50:00|2904.65|2902.55|2906.15|2904.05|2906.65|2904.55|2904.65|2902.55|51
1587099300000|2020-04-17 04:55:00|2906.65|2904.55|2906.65|2904.55|2907.15|2905.05|2904.65|2902.55|60
1587099600000|2020-04-17 05:00:00|2907.15|2905.05|2907.65|2905.55|2908.65|2906.55|2906.65|2904.55|322
1587099900000|2020-04-17 05:05:00|2908.15|2906.05|2912.65|2910.55|2913.65|2911.55|2907.65|2905.55|773
1587100200000|2020-04-17 05:10:00|2912.15|2910.05|2909.65|2907.55|2913.65|2911.55|2908.65|2906.55|266
1587100500000|2020-04-17 05:15:00|2910.15|2908.05|2910.15|2908.05|2911.65|2909.55|2909.65|2907.55|433
1587100800000|2020-04-17 05:20:00|2909.65|2907.55|2911.65|2909.55|2913.65|2911.55|2909.65|2907.55|394
1587101100000|2020-04-17 05:25:00|2912.65|2910.55|2917.65|2915.55|2917.65|2915.55|2912.65|2910.55|693
1587101400000|2020-04-17 05:30:00|2918.65|2916.55|2915.65|2913.55|2921.65|2919.55|2914.65|2912.55|2669
1587101700000|2020-04-17 05:35:00|2916.15|2914.05|2913.65|2911.55|2917.65|2915.55|2913.65|2911.55|930
1587102000000|2020-04-17 05:40:00|2914.65|2912.55|2913.15|2911.05|2914.65|2912.55|2911.65|2909.55|785
1587102300000|2020-04-17 05:45:00|2913.65|2911.55|2913.65|2911.55|2915.65|2913.55|2911.65|2909.55|806
1587102600000|2020-04-17 05:50:00|2914.65|2912.55|2913.65|2911.55|2919.65|2917.55|2913.65|2911.55|1641
1587102900000|2020-04-17 05:55:00|2914.15|2912.05|2912.65|2910.55|2916.65|2914.55|2910.65|2908.55|3675
1587103200000|2020-04-17 06:00:00|2912.4|2910.8|2901.4|2899.8|2914.4|2912.8|2898.9|2897.3|6894
1587103500000|2020-04-17 06:05:00|2902.4|2900.8|2894.9|2893.3|2903.4|2901.8|2894.4|2892.8|4617
1587103800000|2020-04-17 06:10:00|2895.4|2893.8|2893.4|2891.8|2897.4|2895.8|2892.4|2890.8|3128
1587104100000|2020-04-17 06:15:00|2893.9|2892.3|2894.4|2892.8|2896.4|2894.8|2892.4|2890.8|3390
1587104400000|2020-04-17 06:20:00|2895.4|2893.8|2899.4|2897.8|2901.4|2899.8|2894.4|2892.8|2882
1587104700000|2020-04-17 06:25:00|2898.4|2896.8|2893.4|2891.8|2899.4|2897.8|2890.4|2888.8|3714
1587105000000|2020-04-17 06:30:00|2893.9|2892.3|2893.4|2891.8|2895.4|2893.8|2890.4|2888.8|4979
1587105300000|2020-04-17 06:35:00|2892.4|2890.8|2893.4|2891.8|2895.4|2893.8|2890.4|2888.8|6462
1587105600000|2020-04-17 06:40:00|2894.4|2892.8|2897.4|2895.8|2897.4|2895.8|2893.4|2891.8|5260
1587105900000|2020-04-17 06:45:00|2896.4|2894.8|2897.4|2895.8|2898.4|2896.8|2893.4|2891.8|5126
1587106200000|2020-04-17 06:50:00|2897.9|2896.3|2894.4|2892.8|2899.4|2897.8|2894.4|2892.8|4040
1587106500000|2020-04-17 06:55:00|2895.4|2893.8|2896.9|2895.3|2899.4|2897.8|2895.4|2893.8|6690
1587106800000|2020-04-17 07:00:00|2897.4|2895.8|2891.4|2889.8|2898.4|2896.8|2889.4|2887.8|22978
1587107100000|2020-04-17 07:05:00|2892.4|2890.8|2888.4|2886.8|2893.4|2891.8|2888.4|2886.8|13837
1587107400000|2020-04-17 07:10:00|2889.4|2887.8|2892.4|2890.8|2893.4|2891.8|2889.4|2887.8|8455
1587107700000|2020-04-17 07:15:00|2893.4|2891.8|2898.4|2896.8|2900.4|2898.8|2892.4|2890.8|12894
1587108000000|2020-04-17 07:20:00|2897.4|2895.8|2901.4|2899.8|2902.4|2900.8|2895.4|2893.8|14175
1587108300000|2020-04-17 07:25:00|2901.9|2900.3|2905.4|2903.8|2905.4|2903.8|2901.9|2900.3|13742
1587108600000|2020-04-17 07:30:00|2905.9|2904.3|2897.4|2895.8|2906.4|2904.8|2897.4|2895.8|17300
1587108900000|2020-04-17 07:35:00|2896.4|2894.8|2897.4|2895.8|2898.4|2896.8|2894.4|2892.8|23034
1587109200000|2020-04-17 07:40:00|2897.67|2896.07|2888.67|2887.07|2898.67|2897.07|2887.67|2886.07|8513
1587109500000|2020-04-17 07:45:00|2889.67|2888.07|2889.67|2888.07|2893.67|2892.07|2884.67|2883.07|10059
1587109800000|2020-04-17 07:50:00|2889.17|2887.57|2893.67|2892.07|2894.67|2893.07|2887.67|2886.07|21953
1587110100000|2020-04-17 07:55:00|2893.17|2891.57|2894.67|2893.07|2894.67|2893.07|2890.67|2889.07|9395
1587110400000|2020-04-17 08:00:00|2893.67|2892.07|2893.67|2892.07|2894.67|2893.07|2890.67|2889.07|7370
1587110700000|2020-04-17 08:05:00|2894.67|2893.07|2900.67|2899.07|2900.67|2899.07|2891.67|2890.07|6525
1587111000000|2020-04-17 08:10:00|2901.67|2900.07|2897.67|2896.07|2902.67|2901.07|2896.67|2895.07|10744
1587111300000|2020-04-17 08:15:00|2897.17|2895.57|2900.67|2899.07|2901.67|2900.07|2895.67|2894.07|13340
1587111600000|2020-04-17 08:20:00|2901.67|2900.07|2898.67|2897.07|2902.67|2901.07|2897.67|2896.07|9877
1587111900000|2020-04-17 08:25:00|2898.17|2896.57|2894.67|2893.07|2899.67|2898.07|2893.67|2892.07|7148
1587112200000|2020-04-17 08:30:00|2893.67|2892.07|2896.67|2895.07|2896.67|2895.07|2892.67|2891.07|7433
1587112500000|2020-04-17 08:35:00|2895.67|2894.07|2894.67|2893.07|2897.67|2896.07|2894.67|2893.07|3921
1587112800000|2020-04-17 08:40:00|2893.67|2892.07|2897.67|2896.07|2897.67|2896.07|2893.67|2892.07|7151
1587113100000|2020-04-17 08:45:00|2898.67|2897.07|2900.67|2899.07|2901.67|2900.07|2897.67|2896.07|5568
1587113400000|2020-04-17 08:50:00|2901.17|2899.57|2896.67|2895.07|2902.67|2901.07|2896.67|2895.07|6850
1587113700000|2020-04-17 08:55:00|2895.67|2894.07|2891.67|2890.07|2896.67|2895.07|2891.67|2890.07|4488
1587114000000|2020-04-17 09:00:00|2890.67|2889.07|2895.67|2894.07|2895.67|2894.07|2889.67|2888.07|7038
1587114300000|2020-04-17 09:05:00|2894.67|2893.07|2893.67|2892.07|2896.67|2895.07|2892.67|2891.07|5270
1587114600000|2020-04-17 09:10:00|2894.67|2893.07|2899.67|2898.07|2902.67|2901.07|2894.67|2893.07|12762
1587114900000|2020-04-17 09:15:00|2898.67|2897.07|2898.67|2897.07|2901.67|2900.07|2898.67|2897.07|15422
1587115200000|2020-04-17 09:20:00|2899.67|2898.07|2896.67|2895.07|2901.67|2900.07|2896.67|2895.07|7586
1587115500000|2020-04-17 09:25:00|2897.67|2896.07|2898.67|2897.07|2899.67|2898.07|2896.17|2894.57|5645
1587115800000|2020-04-17 09:30:00|2899.67|2898.07|2899.67|2898.07|2900.67|2899.07|2895.67|2894.07|11165
1587116100000|2020-04-17 09:35:00|2898.67|2897.07|2904.67|2903.07|2905.67|2904.07|2897.67|2896.07|14976
1587116400000|2020-04-17 09:40:00|2903.67|2902.07|2909.67|2908.07|2911.67|2910.07|2903.67|2902.07|14486
1587116700000|2020-04-17 09:45:00|2910.67|2909.07|2916.67|2915.07|2917.67|2916.07|2908.67|2907.07|16193
1587117000000|2020-04-17 09:50:00|2917.67|2916.07|2919.67|2918.07|2930.67|2929.07|2917.67|2916.07|65345
1587117300000|2020-04-17 09:55:00|2920.67|2919.07|2913.67|2912.07|2922.17|2920.57|2910.67|2909.07|65204
1587117600000|2020-04-17 10:00:00|2912.67|2911.07|2908.67|2907.07|2916.67|2915.07|2907.67|2906.07|19128
1587117900000|2020-04-17 10:05:00|2909.67|2908.07|2908.67|2907.07|2911.67|2910.07|2904.67|2903.07|11765
1587118200000|2020-04-17 10:10:00|2909.67|2908.07|2912.67|2911.07|2915.67|2914.07|2909.67|2908.07|13918
1587118500000|2020-04-17 10:15:00|2913.67|2912.07|2921.67|2920.07|2921.67|2920.07|2909.67|2908.07|5309
1587118800000|2020-04-17 10:20:00|2922.17|2920.57|2919.67|2918.07|2922.67|2921.07|2918.67|2917.07|9206
1587119100000|2020-04-17 10:25:00|2920.67|2919.07|2918.67|2917.07|2921.67|2920.07|2915.67|2914.07|8885
1587119400000|2020-04-17 10:30:00|2917.67|2916.07|2918.67|2917.07|2920.67|2919.07|2914.67|2913.07|8389
1587119700000|2020-04-17 10:35:00|2917.67|2916.07|2917.67|2916.07|2919.67|2918.07|2915.67|2914.07|4571
1587120000000|2020-04-17 10:40:00|2916.67|2915.07|2916.67|2915.07|2918.67|2917.07|2916.67|2915.07|5150
1587120300000|2020-04-17 10:45:00|2915.67|2914.07|2919.67|2918.07|2919.67|2918.07|2914.17|2912.57|4325
1587120600000|2020-04-17 10:50:00|2918.67|2917.07|2920.67|2919.07|2921.67|2920.07|2918.67|2917.07|7194
1587120900000|2020-04-17 10:55:00|2921.67|2920.07|2923.67|2922.07|2923.67|2922.07|2920.67|2919.07|6831
1587121200000|2020-04-17 11:00:00|2922.67|2921.07|2923.67|2922.07|2924.67|2923.07|2920.67|2919.07|9885
1587121500000|2020-04-17 11:05:00|2922.67|2921.07|2921.67|2920.07|2922.67|2921.07|2920.67|2919.07|5406
1587121800000|2020-04-17 11:10:00|2921.17|2919.57|2919.67|2918.07|2922.67|2921.07|2918.67|2917.07|6251
1587122100000|2020-04-17 11:15:00|2919.17|2917.57|2917.67|2916.07|2919.67|2918.07|2915.67|2914.07|3940
1587122400000|2020-04-17 11:20:00|2916.67|2915.07|2916.67|2915.07|2919.67|2918.07|2915.67|2914.07|5172
1587122700000|2020-04-17 11:25:00|2917.67|2916.07|2917.67|2916.07|2919.67|2918.07|2916.67|2915.07|5266
1587123000000|2020-04-17 11:30:00|2916.67|2915.07|2912.67|2911.07|2917.67|2916.07|2912.67|2911.07|6437
1587123300000|2020-04-17 11:35:00|2913.67|2912.07|2915.67|2914.07|2916.17|2914.57|2911.67|2910.07|4670
1587123600000|2020-04-17 11:40:00|2914.67|2913.07|2914.67|2913.07|2914.67|2913.07|2912.67|2911.07|3576
1587123900000|2020-04-17 11:45:00|2915.67|2914.07|2917.67|2916.07|2917.67|2916.07|2915.67|2914.07|4490
1587124200000|2020-04-17 11:50:00|2918.67|2917.07|2917.67|2916.07|2919.67|2918.07|2917.67|2916.07|4354
1587124500000|2020-04-17 11:55:00|2918.67|2917.07|2914.67|2913.07|2918.67|2917.07|2914.67|2913.07|3175
1587124800000|2020-04-17 12:00:00|2915.67|2914.07|2911.67|2910.07|2916.67|2915.07|2910.67|2909.07|12812
1587125100000|2020-04-17 12:05:00|2912.67|2911.07|2914.8|2913.2|2914.8|2913.2|2910.67|2909.07|5010
1587125400000|2020-04-17 12:10:00|2915.3|2913.7|2916.8|2915.2|2917.8|2916.2|2913.8|2912.2|12212
1587125700000|2020-04-17 12:15:00|2915.8|2914.2|2913.8|2912.2|2916.8|2915.2|2912.8|2911.2|7039
1587126000000|2020-04-17 12:20:00|2914.8|2913.2|2913.8|2912.2|2914.8|2913.2|2911.8|2910.2|2697
1587126300000|2020-04-17 12:25:00|2914.3|2912.7|2909.8|2908.2|2914.8|2913.2|2909.8|2908.2|3834
1587126600000|2020-04-17 12:30:00|2910.8|2909.2|2909.8|2908.2|2912.8|2911.2|2908.8|2907.2|5673
1587126900000|2020-04-17 12:35:00|2908.8|2907.2|2907.8|2906.2|2909.8|2908.2|2904.8|2903.2|6401
1587127200000|2020-04-17 12:40:00|2908.3|2906.7|2907.8|2906.2|2910.8|2909.2|2907.8|2906.2|6493
1587127500000|2020-04-17 12:45:00|2908.8|2907.2|2908.8|2907.2|2909.8|2908.2|2906.8|2905.2|7881
1587127800000|2020-04-17 12:50:00|2909.3|2907.7|2907.8|2906.2|2909.8|2908.2|2906.8|2905.2|4596
1587128100000|2020-04-17 12:55:00|2909.8|2908.2|2910.8|2909.2|2911.8|2910.2|2907.8|2906.2|5805
1587128400000|2020-04-17 13:00:00|2910.3|2908.7|2904.3|2902.7|2910.8|2909.2|2903.8|2902.2|4775
1587128700000|2020-04-17 13:05:00|2904.8|2903.2|2903.8|2902.2|2905.8|2904.2|2901.8|2900.2|6558
1587129000000|2020-04-17 13:10:00|2902.8|2901.2|2904.8|2903.2|2905.8|2904.2|2901.8|2900.2|7095
1587129300000|2020-04-17 13:15:00|2905.8|2904.2|2904.8|2903.2|2905.8|2904.2|2901.8|2900.2|13617
1587129600000|2020-04-17 13:20:00|2905.8|2904.2|2902.8|2901.2|2906.8|2905.2|2901.8|2900.2|11196
1587129900000|2020-04-17 13:25:00|2903.8|2902.2|2904.8|2903.2|2905.8|2904.2|2901.8|2900.2|5994
1587130200000|2020-04-17 13:30:00|2903.8|2902.2|2899.8|2898.2|2906.8|2905.2|2896.8|2895.2|18603
1587130500000|2020-04-17 13:35:00|2900.8|2899.2|2899.8|2898.2|2900.8|2899.2|2894.8|2893.2|16267
1587130800000|2020-04-17 13:40:00|2898.8|2897.2|2898.8|2897.2|2899.8|2898.2|2894.8|2893.2|9587
1587131100000|2020-04-17 13:45:00|2899.8|2898.2|2898.8|2897.2|2901.8|2900.2|2897.8|2896.2|6329
1587131400000|2020-04-17 13:50:00|2897.8|2896.2|2892.8|2891.2|2898.8|2897.2|2892.8|2891.2|16853
1587131700000|2020-04-17 13:55:00|2893.8|2892.2|2894.8|2893.2|2896.8|2895.2|2892.8|2891.2|16170
1587132000000|2020-04-17 14:00:00|2893.8|2892.2|2895.8|2894.2|2897.8|2896.2|2891.8|2890.2|29992
1587132300000|2020-04-17 14:05:00|2896.8|2895.2|2901.8|2900.2|2901.8|2900.2|2895.8|2894.2|16839
1587132600000|2020-04-17 14:10:00|2901.74|2900.14|2890.74|2889.14|2902.74|2901.14|2888.74|2887.14|20327
1587132900000|2020-04-17 14:15:00|2889.74|2888.14|2881.74|2880.14|2890.74|2889.14|2881.74|2880.14|18520
1587133200000|2020-04-17 14:20:00|2880.74|2879.14|2883.74|2882.14|2884.74|2883.14|2879.74|2878.14|16520
1587133500000|2020-04-17 14:25:00|2884.24|2882.64|2884.74|2883.14|2888.74|2887.14|2883.74|2882.14|8952
1587133800000|2020-04-17 14:30:00|2885.74|2884.14|2881.74|2880.14|2887.74|2886.14|2881.74|2880.14|20853
1587134100000|2020-04-17 14:35:00|2882.74|2881.14|2883.74|2882.14|2883.74|2882.14|2878.74|2877.14|7953
1587134400000|2020-04-17 14:40:00|2882.74|2881.14|2880.74|2879.14|2888.74|2887.14|2880.74|2879.14|9146
1587134700000|2020-04-17 14:45:00|2879.74|2878.14|2873.74|2872.14|2880.74|2879.14|2873.74|2872.14|7688
1587135000000|2020-04-17 14:50:00|2872.74|2871.14|2880.74|2879.14|2881.74|2880.14|2872.74|2871.14|12868
1587135300000|2020-04-17 14:55:00|2879.74|2878.14|2881.74|2880.14|2884.74|2883.14|2879.74|2878.14|8881
1587135600000|2020-04-17 15:00:00|2880.74|2879.14|2885.74|2884.14|2888.74|2887.14|2880.74|2879.14|8224
1587135900000|2020-04-17 15:05:00|2884.74|2883.14|2886.74|2885.14|2888.74|2887.14|2883.74|2882.14|7900
1587136200000|2020-04-17 15:10:00|2887.74|2886.14|2886.74|2885.14|2887.74|2886.14|2882.74|2881.14|8717
1587136500000|2020-04-17 15:15:00|2885.74|2884.14|2885.74|2884.14|2887.74|2886.14|2881.74|2880.14|8795
1587136800000|2020-04-17 15:20:00|2886.74|2885.14|2882.74|2881.14|2887.74|2886.14|2877.74|2876.14|14730
1587137100000|2020-04-17 15:25:00|2881.74|2880.14|2882.74|2881.14|2883.74|2882.14|2874.74|2873.14|27606
1587137400000|2020-04-17 15:30:00|2881.74|2880.14|2889.74|2888.14|2890.74|2889.14|2878.74|2877.14|98942
1587137700000|2020-04-17 15:35:00|2890.74|2889.14|2890.74|2889.14|2893.74|2892.14|2888.74|2887.14|48497
1587138000000|2020-04-17 15:40:00|2889.74|2888.14|2891.74|2890.14|2893.74|2892.14|2888.74|2887.14|15429
1587138300000|2020-04-17 15:45:00|2892.74|2891.14|2892.74|2891.14|2893.74|2892.14|2891.74|2890.14|7884
1587138600000|2020-04-17 15:50:00|2891.74|2890.14|2891.74|2890.14|2893.74|2892.14|2889.74|2888.14|16986
1587138900000|2020-04-17 15:55:00|2892.74|2891.14|2892.74|2891.14|2892.74|2891.14|2889.74|2888.14|8626
1587139200000|2020-04-17 16:00:00|2892.24|2890.64|2889.74|2888.14|2892.74|2891.14|2888.74|2887.14|5031
1587139500000|2020-04-17 16:05:00|2890.74|2889.14|2889.74|2888.14|2892.74|2891.14|2888.74|2887.14|12270
1587139800000|2020-04-17 16:10:00|2888.74|2887.14|2891.74|2890.14|2892.74|2891.14|2887.74|2886.14|3845
1587140100000|2020-04-17 16:15:00|2892.74|2891.14|2894.74|2893.14|2894.74|2893.14|2891.74|2890.14|4925
1587140400000|2020-04-17 16:20:00|2893.74|2892.14|2890.74|2889.14|2894.24|2892.64|2890.74|2889.14|2771
1587140700000|2020-04-17 16:25:00|2891.74|2890.14|2889.74|2888.14|2891.74|2890.14|2887.74|2886.14|3625
1587141000000|2020-04-17 16:30:00|2889.24|2887.64|2893.74|2892.14|2893.74|2892.14|2888.74|2887.14|1347
1587141300000|2020-04-17 16:35:00|2893.24|2891.64|2892.74|2891.14|2893.74|2892.14|2891.74|2890.14|3541
1587141600000|2020-04-17 16:40:00|2891.74|2890.14|2895.74|2894.14|2896.74|2895.14|2891.74|2890.14|2292
1587141900000|2020-04-17 16:45:00|2896.74|2895.14|2899.74|2898.14|2899.74|2898.14|2894.74|2893.14|1894
1587142200000|2020-04-17 16:50:00|2898.74|2897.14|2899.74|2898.14|2900.74|2899.14|2897.74|2896.14|2244
1587142500000|2020-04-17 16:55:00|2898.74|2897.14|2897.24|2895.64|2899.74|2898.14|2896.74|2895.14|1182
1587142800000|2020-04-17 17:00:00|2896.74|2895.14|2895.74|2894.14|2898.74|2897.14|2894.74|2893.14|1934
1587143100000|2020-04-17 17:05:00|2895.24|2893.64|2896.74|2895.14|2896.74|2895.14|2894.74|2893.14|1385
1587143400000|2020-04-17 17:10:00|2895.74|2894.14|2893.74|2892.14|2895.74|2894.14|2893.74|2892.14|815
1587143700000|2020-04-17 17:15:00|2894.74|2893.14|2896.74|2895.14|2896.74|2895.14|2892.74|2891.14|893
1587144000000|2020-04-17 17:20:00|2895.74|2894.14|2892.74|2891.14|2895.74|2894.14|2891.74|2890.14|2454
1587144300000|2020-04-17 17:25:00|2893.74|2892.14|2891.74|2890.14|2895.74|2894.14|2891.74|2890.14|757
1587144600000|2020-04-17 17:30:00|2892.74|2891.14|2891.74|2890.14|2893.74|2892.14|2891.74|2890.14|1025
1587144900000|2020-04-17 17:35:00|2892.24|2890.64|2894.74|2893.14|2894.74|2893.14|2891.74|2890.14|676
1587145200000|2020-04-17 17:40:00|2893.74|2892.14|2893.74|2892.14|2894.74|2893.14|2892.74|2891.14|448
1587145500000|2020-04-17 17:45:00|2892.74|2891.14|2888.74|2887.14|2892.74|2891.14|2888.74|2887.14|607
1587145800000|2020-04-17 17:50:00|2889.74|2888.14|2889.74|2888.14|2890.74|2889.14|2888.74|2887.14|1537
1587146100000|2020-04-17 17:55:00|2890.74|2889.14|2890.74|2889.14|2892.74|2891.14|2889.74|2888.14|1841
1587146400000|2020-04-17 18:00:00|2889.74|2888.14|2887.74|2886.14|2890.74|2889.14|2887.74|2886.14|613
1587146700000|2020-04-17 18:05:00|2888.74|2887.14|2889.74|2888.14|2889.74|2888.14|2887.74|2886.14|501
1587147000000|2020-04-17 18:10:00|2888.74|2887.14|2887.74|2886.14|2889.74|2888.14|2886.74|2885.14|697
1587147300000|2020-04-17 18:15:00|2886.74|2885.14|2888.74|2887.14|2888.74|2887.14|2886.74|2885.14|464
1587147600000|2020-04-17 18:20:00|2889.74|2888.14|2890.74|2889.14|2891.74|2890.14|2888.74|2887.14|1179
1587147900000|2020-04-17 18:25:00|2889.74|2888.14|2888.74|2887.14|2892.74|2891.14|2888.74|2887.14|664
1587148200000|2020-04-17 18:30:00|2887.74|2886.14|2885.74|2884.14|2887.74|2886.14|2885.74|2884.14|646
1587148500000|2020-04-17 18:35:00|2884.74|2883.14|2884.74|2883.14|2885.74|2884.14|2883.74|2882.14|1286
1587148800000|2020-04-17 18:40:00|2885.74|2884.14|2887.74|2886.14|2887.74|2886.14|2883.74|2882.14|1143
1587149100000|2020-04-17 18:45:00|2886.74|2885.14|2888.74|2887.14|2889.74|2888.14|2886.74|2885.14|545
1587149400000|2020-04-17 18:50:00|2889.74|2888.14|2887.74|2886.14|2889.74|2888.14|2887.74|2886.14|308
1587149700000|2020-04-17 18:55:00|2888.24|2886.64|2892.74|2891.14|2892.74|2891.14|2886.74|2885.14|1182
1587150000000|2020-04-17 19:00:00|2891.74|2890.14|2891.74|2890.14|2892.74|2891.14|2889.74|2888.14|1024
1587150300000|2020-04-17 19:05:00|2890.74|2889.14|2892.74|2891.14|2892.74|2891.14|2890.74|2889.14|773
1587150600000|2020-04-17 19:10:00|2891.74|2890.14|2893.74|2892.14|2893.74|2892.14|2890.74|2889.14|643
1587150900000|2020-04-17 19:15:00|2894.74|2893.14|2897.74|2896.14|2897.74|2896.14|2894.74|2893.14|410
1587151200000|2020-04-17 19:20:00|2896.74|2895.14|2895.74|2894.14|2897.74|2896.14|2895.74|2894.14|484
1587151500000|2020-04-17 19:25:00|2896.74|2895.14|2899.74|2898.14|2899.74|2898.14|2896.74|2895.14|673
1587151800000|2020-04-17 19:30:00|2900.74|2899.14|2902.74|2901.14|2903.74|2902.14|2899.74|2898.14|1458
1587152100000|2020-04-17 19:35:00|2903.74|2902.14|2906.74|2905.14|2906.74|2905.14|2902.74|2901.14|1102
1587152400000|2020-04-17 19:40:00|2905.74|2904.14|2904.74|2903.14|2907.74|2906.14|2902.74|2901.14|1240
1587152700000|2020-04-17 19:45:00|2905.24|2903.64|2909.74|2908.14|2909.74|2908.14|2904.74|2903.14|1363
1587153000000|2020-04-17 19:50:00|2912.74|2911.14|2915.74|2914.14|2916.74|2915.14|2911.74|2910.14|6746
1587153300000|2020-04-17 19:55:00|2916.74|2915.14|2911.74|2910.14|2916.74|2915.14|2908.74|2907.14|8779
1587153600000|2020-04-17 20:00:00|2912.39|2909.29|2913.49|2910.39|2915.29|2912.19|2909.19|2906.09|141
1587153900000|2020-04-17 20:05:00|2913.79|2910.69|2914.39|2911.29|2915.09|2911.99|2912.39|2909.29|0
1587154200000|2020-04-17 20:10:00|2914.29|2911.19|2918.09|2914.99|2920.69|2917.59|2914.19|2911.09|0
1587154500000|2020-04-17 20:15:00|2917.89|2914.79|2919.09|2915.99|2920.69|2917.59|2917.59|2914.49|0
1587154800000|2020-04-17 20:20:00|2918.99|2915.89|2918.69|2915.59|2919.19|2916.09|2918.49|2915.39|0
1587155100000|2020-04-17 20:25:00|2918.79|2915.69|2917.59|2914.49|2918.79|2915.69|2917.29|2914.19|0
1587155400000|2020-04-17 20:30:00|2918.29|2915.19|2916.49|2913.39|2919.69|2916.59|2916.29|2913.19|0
1587155700000|2020-04-17 20:35:00|2916.29|2913.19|2915.59|2912.49|2917.19|2914.09|2914.99|2911.89|0
1587156000000|2020-04-17 20:40:00|2915.39|2912.29|2916.09|2912.99|2916.99|2913.89|2914.99|2911.89|0
1587156300000|2020-04-17 20:45:00|2916.29|2913.19|2917.19|2914.09|2917.19|2914.09|2916.09|2912.99|0
1587156600000|2020-04-17 20:50:00|2916.99|2913.89|2917.89|2914.79|2918.29|2915.19|2916.79|2913.69|0
1587156900000|2020-04-17 20:55:00|2918.09|2914.99|2917.09|2913.99|2918.79|2915.69|2915.89|2912.79|0
1587333600000|2020-04-19 22:00:00|2904.39|2901.29|2898.79|2895.69|2909.19|2906.09|2898.79|2895.69|0
1587333900000|2020-04-19 22:05:00|2898.59|2895.49|2900.79|2897.69|2902.39|2899.29|2897.79|2894.69|0
1587334200000|2020-04-19 22:10:00|2899.99|2896.89|2896.79|2893.69|2901.49|2898.39|2896.19|2893.09|0
1587334500000|2020-04-19 22:15:00|2896.89|2893.79|2894.79|2891.69|2897.29|2894.19|2894.39|2891.29|0
1587334800000|2020-04-19 22:20:00|2894.99|2891.89|2889.39|2886.29|2895.39|2892.29|2888.59|2885.49|0
1587335100000|2020-04-19 22:25:00|2889.49|2886.39|2891.49|2888.39|2891.69|2888.59|2889.19|2886.09|0
1587335400000|2020-04-19 22:30:00|2890.99|2887.89|2891.19|2888.09|2893.09|2889.99|2889.39|2886.29|0
1587335700000|2020-04-19 22:35:00|2891.09|2887.99|2888.99|2885.89|2892.39|2889.29|2887.99|2884.89|0
1587336000000|2020-04-19 22:40:00|2888.89|2885.79|2888.59|2885.49|2890.09|2886.99|2887.59|2884.49|0
1587336300000|2020-04-19 22:45:00|2888.49|2885.39|2890.29|2887.19|2890.79|2887.69|2888.49|2885.39|0
1587336600000|2020-04-19 22:50:00|2890.59|2887.49|2892.59|2889.49|2892.79|2889.69|2890.29|2887.19|0
1587336900000|2020-04-19 22:55:00|2892.39|2889.29|2893.99|2890.89|2894.29|2891.19|2891.09|2887.99|0
1587337200000|2020-04-19 23:00:00|2893.89|2890.79|2891.29|2888.19|2894.99|2891.89|2891.19|2888.09|0
1587337500000|2020-04-19 23:05:00|2891.39|2888.29|2893.79|2890.69|2893.99|2890.89|2890.59|2887.49|0
1587337800000|2020-04-19 23:10:00|2893.99|2890.89|2895.59|2892.49|2895.69|2892.59|2893.79|2890.69|0
1587338100000|2020-04-19 23:15:00|2895.69|2892.59|2897.79|2894.69|2898.29|2895.19|2894.69|2891.59|0
1587338400000|2020-04-19 23:20:00|2897.89|2894.79|2898.99|2895.89|2899.19|2896.09|2897.79|2894.69|0
1587338700000|2020-04-19 23:25:00|2899.09|2895.99|2898.99|2895.89|2899.19|2896.09|2898.29|2895.19|0
1587339000000|2020-04-19 23:30:00|2899.19|2896.09|2898.99|2895.89|2899.59|2896.49|2897.79|2894.69|0
1587339300000|2020-04-19 23:35:00|2898.79|2895.69|2897.59|2894.49|2899.19|2896.09|2895.99|2892.89|0
1587339600000|2020-04-19 23:40:00|2897.79|2894.69|2896.69|2893.59|2897.79|2894.69|2895.09|2891.99|0
1587339900000|2020-04-19 23:45:00|2896.59|2893.49|2898.19|2895.09|2898.49|2895.39|2896.49|2893.39|0
1587340200000|2020-04-19 23:50:00|2898.09|2894.99|2893.99|2890.89|2898.19|2895.09|2893.79|2890.69|0
1587340500000|2020-04-19 23:55:00|2893.89|2890.79|2895.09|2891.99|2895.39|2892.29|2893.79|2890.69|0
1587340800000|2020-04-20 00:00:00|2895.39|2892.29|2896.29|2893.19|2898.79|2895.69|2895.39|2892.29|0
1587341100000|2020-04-20 00:05:00|2896.39|2893.29|2898.29|2895.19|2898.39|2895.29|2895.59|2892.49|0
1587341400000|2020-04-20 00:10:00|2898.09|2894.99|2899.09|2895.99|2900.09|2896.99|2897.49|2894.39|0
1587341700000|2020-04-20 00:15:00|2898.89|2895.79|2909.99|2907.89|2910.99|2908.89|2898.89|2895.79|925
1587342000000|2020-04-20 00:20:00|2910.99|2908.89|2907.99|2905.89|2911.99|2909.89|2905.99|2903.89|945
1587342300000|2020-04-20 00:25:00|2907.49|2905.39|2909.99|2907.89|2909.99|2907.89|2905.99|2903.89|361
1587342600000|2020-04-20 00:30:00|2910.49|2908.39|2920.49|2918.39|2920.49|2918.39|2910.49|2908.39|671
1587342900000|2020-04-20 00:35:00|2919.99|2917.89|2920.99|2918.89|2922.99|2920.89|2919.99|2917.89|307
1587343200000|2020-04-20 00:40:00|2920.49|2918.39|2919.49|2917.39|2920.49|2918.39|2917.99|2915.89|191
1587343500000|2020-04-20 00:45:00|2918.99|2916.89|2926.49|2924.39|2927.49|2925.39|2917.99|2915.89|544
1587343800000|2020-04-20 00:50:00|2925.99|2923.89|2924.49|2922.39|2926.49|2924.39|2922.99|2920.89|303
1587344100000|2020-04-20 00:55:00|2923.99|2921.89|2925.99|2923.89|2926.99|2924.89|2923.49|2921.39|381
1587344400000|2020-04-20 01:00:00|2924.99|2922.89|2918.99|2916.89|2925.99|2923.89|2918.99|2916.89|443
1587344700000|2020-04-20 01:05:00|2918.49|2916.39|2915.99|2913.89|2918.99|2916.89|2913.99|2911.89|258
1587345000000|2020-04-20 01:10:00|2914.99|2912.89|2914.99|2912.89|2915.99|2913.89|2911.99|2909.89|298
1587345300000|2020-04-20 01:15:00|2913.99|2911.89|2914.99|2912.89|2915.99|2913.89|2911.99|2909.89|258
1587345600000|2020-04-20 01:20:00|2915.49|2913.39|2912.99|2910.89|2915.99|2913.89|2911.99|2909.89|328
1587345900000|2020-04-20 01:25:00|2913.49|2911.39|2912.99|2910.89|2914.49|2912.39|2912.49|2910.39|193
1587346200000|2020-04-20 01:30:00|2913.99|2911.89|2909.49|2907.39|2913.99|2911.89|2908.99|2906.89|230
1587346500000|2020-04-20 01:35:00|2908.99|2906.89|2909.49|2907.39|2909.49|2907.39|2905.99|2903.89|157
1587346800000|2020-04-20 01:40:00|2908.99|2906.89|2906.49|2904.39|2908.99|2906.89|2904.99|2902.89|250
1587347100000|2020-04-20 01:45:00|2905.99|2903.89|2912.49|2910.39|2912.99|2910.89|2905.99|2903.89|155
1587347400000|2020-04-20 01:50:00|2911.99|2909.89|2913.49|2911.39|2913.49|2911.39|2910.99|2908.89|97
1587347700000|2020-04-20 01:55:00|2913.99|2911.89|2913.99|2911.89|2913.99|2911.89|2912.99|2910.89|44
1587348000000|2020-04-20 02:00:00|2914.99|2912.89|2916.99|2914.89|2917.99|2915.89|2914.49|2912.39|171
1587348300000|2020-04-20 02:05:00|2916.49|2914.39|2915.99|2913.89|2917.99|2915.89|2914.99|2912.89|108
1587348600000|2020-04-20 02:10:00|2916.49|2914.39|2916.49|2914.39|2916.99|2914.89|2912.99|2910.89|94
1587348900000|2020-04-20 02:15:00|2916.99|2914.89|2918.99|2916.89|2919.99|2917.89|2915.99|2913.89|49
1587349200000|2020-04-20 02:20:00|2917.99|2915.89|2919.49|2917.39|2920.49|2918.39|2917.99|2915.89|50
1587349500000|2020-04-20 02:25:00|2919.99|2917.89|2919.49|2917.39|2921.49|2919.39|2918.99|2916.89|96
1587349800000|2020-04-20 02:30:00|2918.99|2916.89|2916.99|2914.89|2918.99|2916.89|2915.99|2913.89|116
1587350100000|2020-04-20 02:35:00|2917.49|2915.39|2914.49|2912.39|2917.49|2915.39|2913.99|2911.89|36
1587350400000|2020-04-20 02:40:00|2913.99|2911.89|2918.99|2916.89|2919.99|2917.89|2913.49|2911.39|151
1587350700000|2020-04-20 02:45:00|2919.49|2917.39|2911.99|2909.89|2919.49|2917.39|2910.99|2908.89|151
1587351000000|2020-04-20 02:50:00|2911.49|2909.39|2917.99|2915.89|2918.99|2916.89|2911.49|2909.39|149
1587351300000|2020-04-20 02:55:00|2917.49|2915.39|2918.99|2916.89|2919.99|2917.89|2916.99|2914.89|78
1587351600000|2020-04-20 03:00:00|2917.99|2915.89|2920.99|2918.89|2920.99|2918.89|2916.99|2914.89|113
1587351900000|2020-04-20 03:05:00|2919.99|2917.89|2920.49|2918.39|2920.49|2918.39|2917.99|2915.89|73
1587352200000|2020-04-20 03:10:00|2919.99|2917.89|2920.99|2918.89|2920.99|2918.89|2918.99|2916.89|68
1587352500000|2020-04-20 03:15:00|2921.49|2919.39|2925.49|2923.39|2925.99|2923.89|2920.99|2918.89|342
1587352800000|2020-04-20 03:20:00|2925.99|2923.89|2924.49|2922.39|2926.49|2924.39|2923.99|2921.89|331
1587353100000|2020-04-20 03:25:00|2923.99|2921.89|2925.49|2923.39|2926.99|2924.89|2922.99|2920.89|705
1587353400000|2020-04-20 03:30:00|2924.99|2922.89|2925.99|2923.89|2930.49|2928.39|2923.99|2921.89|706
1587353700000|2020-04-20 03:35:00|2926.49|2924.39|2923.99|2921.89|2926.49|2924.39|2923.99|2921.89|100
1587354000000|2020-04-20 03:40:00|2924.99|2922.89|2924.99|2922.89|2924.99|2922.89|2924.49|2922.39|55
1587354300000|2020-04-20 03:45:00|2924.49|2922.39|2922.49|2920.39|2924.99|2922.89|2920.99|2918.89|193
1587354600000|2020-04-20 03:50:00|2921.99|2919.89|2924.99|2922.89|2925.99|2923.89|2921.99|2919.89|373
1587354900000|2020-04-20 03:55:00|2925.99|2923.89|2928.99|2926.89|2929.49|2927.39|2925.49|2923.39|429
1587355200000|2020-04-20 04:00:00|2927.99|2925.89|2927.49|2925.39|2928.99|2926.89|2927.49|2925.39|165
1587355500000|2020-04-20 04:05:00|2927.99|2925.89|2930.49|2928.39|2930.99|2928.89|2926.99|2924.89|340
1587355800000|2020-04-20 04:10:00|2930.99|2928.89|2928.49|2926.39|2930.99|2928.89|2926.99|2924.89|105
1587356100000|2020-04-20 04:15:00|2928.99|2926.89|2927.99|2925.89|2928.99|2926.89|2926.49|2924.39|82
1587356400000|2020-04-20 04:20:00|2928.49|2926.39|2930.99|2928.89|2931.99|2929.89|2928.49|2926.39|415
1587356700000|2020-04-20 04:25:00|2929.99|2927.89|2929.99|2927.89|2931.49|2929.39|2928.99|2926.89|384
1587357000000|2020-04-20 04:30:00|2930.99|2928.89|2930.99|2928.89|2931.99|2929.89|2928.99|2926.89|264
1587357300000|2020-04-20 04:35:00|2930.49|2928.39|2929.99|2927.89|2931.99|2929.89|2929.99|2927.89|110
1587357600000|2020-04-20 04:40:00|2929.49|2927.39|2926.99|2924.89|2929.99|2927.89|2926.99|2924.89|70
1587357900000|2020-04-20 04:45:00|2925.99|2923.89|2922.99|2920.89|2926.99|2924.89|2921.99|2919.89|437
1587358200000|2020-04-20 04:50:00|2923.49|2921.39|2922.99|2920.89|2923.99|2921.89|2920.99|2918.89|189
1587358500000|2020-04-20 04:55:00|2923.99|2921.89|2921.99|2919.89|2923.99|2921.89|2920.99|2918.89|230
1587358800000|2020-04-20 05:00:00|2921.49|2919.39|2920.99|2918.89|2922.99|2920.89|2920.99|2918.89|70
1587359100000|2020-04-20 05:05:00|2919.99|2917.89|2917.99|2915.89|2919.99|2917.89|2917.99|2915.89|186
1587359400000|2020-04-20 05:10:00|2918.49|2916.39|2917.49|2915.39|2920.99|2918.89|2916.49|2914.39|233
1587359700000|2020-04-20 05:15:00|2917.99|2915.89|2917.49|2915.39|2917.99|2915.89|2915.99|2913.89|96
1587360000000|2020-04-20 05:20:00|2917.99|2915.89|2918.99|2916.89|2920.99|2918.89|2917.49|2915.39|74
1587360300000|2020-04-20 05:25:00|2919.49|2917.39|2919.99|2917.89|2919.99|2917.89|2918.99|2916.89|20
1587360600000|2020-04-20 05:30:00|2920.99|2918.89|2920.49|2918.39|2922.49|2920.39|2920.49|2918.39|140
1587360900000|2020-04-20 05:35:00|2920.99|2918.89|2914.49|2912.39|2920.99|2918.89|2913.99|2911.89|256
1587361200000|2020-04-20 05:40:00|2914.99|2912.89|2913.49|2911.39|2917.99|2915.89|2912.99|2910.89|326
1587361500000|2020-04-20 05:45:00|2913.99|2911.89|2916.49|2914.39|2916.99|2914.89|2912.99|2910.89|212
1587361800000|2020-04-20 05:50:00|2916.99|2914.89|2909.49|2907.39|2916.99|2914.89|2909.49|2907.39|518
1587362100000|2020-04-20 05:55:00|2908.99|2906.89|2908.99|2906.89|2910.99|2908.89|2908.49|2906.39|878
1587362400000|2020-04-20 06:00:00|2908.74|2907.14|2904.74|2903.14|2913.74|2912.14|2903.74|2902.14|1274
1587362700000|2020-04-20 06:05:00|2904.24|2902.64|2909.74|2908.14|2910.74|2909.14|2901.74|2900.14|1860
1587363000000|2020-04-20 06:10:00|2910.74|2909.14|2910.74|2909.14|2912.74|2911.14|2908.74|2907.14|1238
1587363300000|2020-04-20 06:15:00|2910.24|2908.64|2912.74|2911.14|2913.74|2912.14|2908.74|2907.14|2122
1587363600000|2020-04-20 06:20:00|2913.74|2912.14|2913.24|2911.64|2913.74|2912.14|2910.74|2909.14|969
1587363900000|2020-04-20 06:25:00|2912.74|2911.14|2912.74|2911.14|2913.24|2911.64|2909.74|2908.14|1553
1587364200000|2020-04-20 06:30:00|2913.24|2911.64|2907.24|2905.64|2913.74|2912.14|2906.74|2905.14|1676
1587364500000|2020-04-20 06:35:00|2906.74|2905.14|2908.74|2907.14|2911.74|2910.14|2906.74|2905.14|2124
1587364800000|2020-04-20 06:40:00|2909.74|2908.14|2906.74|2905.14|2910.24|2908.64|2906.74|2905.14|1627
1587365100000|2020-04-20 06:45:00|2907.24|2905.64|2910.24|2908.64|2910.74|2909.14|2906.74|2905.14|870
1587365400000|2020-04-20 06:50:00|2910.74|2909.14|2908.74|2907.14|2910.74|2909.14|2906.74|2905.14|1197
1587365700000|2020-04-20 06:55:00|2909.24|2907.64|2910.74|2909.14|2911.74|2910.14|2906.74|2905.14|2014
1587366000000|2020-04-20 07:00:00|2911.74|2910.14|2898.74|2897.14|2914.74|2913.14|2898.74|2897.14|11786
1587366300000|2020-04-20 07:05:00|2899.24|2897.64|2896.74|2895.14|2902.74|2901.14|2895.74|2894.14|6167
1587366600000|2020-04-20 07:10:00|2897.74|2896.14|2894.74|2893.14|2901.74|2900.14|2892.74|2891.14|5311
1587366900000|2020-04-20 07:15:00|2893.74|2892.14|2888.74|2887.14|2894.74|2893.14|2888.24|2886.64|6024
1587367200000|2020-04-20 07:20:00|2887.74|2886.14|2894.74|2893.14|2895.74|2894.14|2885.74|2884.14|10123
1587367500000|2020-04-20 07:25:00|2895.74|2894.14|2895.74|2894.14|2899.74|2898.14|2894.74|2893.14|4411
1587367800000|2020-04-20 07:30:00|2896.74|2895.14|2901.74|2900.14|2905.74|2904.14|2896.74|2895.14|5123
1587368100000|2020-04-20 07:35:00|2902.74|2901.14|2895.74|2894.14|2902.74|2901.14|2895.74|2894.14|7031
1587368400000|2020-04-20 07:40:00|2895.46|2893.86|2899.46|2897.86|2903.46|2901.86|2895.46|2893.86|4590
1587368700000|2020-04-20 07:45:00|2900.46|2898.86|2897.46|2895.86|2901.46|2899.86|2895.46|2893.86|6333
1587369000000|2020-04-20 07:50:00|2896.46|2894.86|2905.46|2903.86|2906.46|2904.86|2896.46|2894.86|4919
1587369300000|2020-04-20 07:55:00|2904.46|2902.86|2903.46|2901.86|2905.96|2904.36|2900.46|2898.86|3655
1587369600000|2020-04-20 08:00:00|2902.46|2900.86|2901.46|2899.86|2903.46|2901.86|2900.46|2898.86|3075
1587369900000|2020-04-20 08:05:00|2900.46|2898.86|2898.46|2896.86|2903.46|2901.86|2896.46|2894.86|2810
1587370200000|2020-04-20 08:10:00|2897.46|2895.86|2895.46|2893.86|2898.46|2896.86|2895.46|2893.86|2812
1587370500000|2020-04-20 08:15:00|2894.46|2892.86|2895.46|2893.86|2896.46|2894.86|2892.46|2890.86|2846
1587370800000|2020-04-20 08:20:00|2896.46|2894.86|2890.46|2888.86|2896.46|2894.86|2889.46|2887.86|4614
1587371100000|2020-04-20 08:25:00|2891.46|2889.86|2890.46|2888.86|2893.46|2891.86|2889.46|2887.86|4679
1587371400000|2020-04-20 08:30:00|2888.46|2886.86|2886.46|2884.86|2891.46|2889.86|2884.46|2882.86|6735
1587371700000|2020-04-20 08:35:00|2885.46|2883.86|2885.46|2883.86|2887.46|2885.86|2885.46|2883.86|4251
1587372000000|2020-04-20 08:40:00|2885.96|2884.36|2887.46|2885.86|2887.96|2886.36|2885.46|2883.86|4893
1587372300000|2020-04-20 08:45:00|2888.46|2886.86|2888.46|2886.86|2891.46|2889.86|2886.46|2884.86|3734
1587372600000|2020-04-20 08:50:00|2887.46|2885.86|2887.46|2885.86|2890.46|2888.86|2887.46|2885.86|3561
1587372900000|2020-04-20 08:55:00|2888.46|2886.86|2888.46|2886.86|2890.46|2888.86|2886.46|2884.86|2229
1587373200000|2020-04-20 09:00:00|2888.96|2887.36|2890.46|2888.86|2892.46|2890.86|2888.46|2886.86|3114
1587373500000|2020-04-20 09:05:00|2889.46|2887.86|2890.46|2888.86|2891.46|2889.86|2888.46|2886.86|2818
1587373800000|2020-04-20 09:10:00|2890.96|2889.36|2891.46|2889.86|2891.46|2889.86|2888.46|2886.86|2747
1587374100000|2020-04-20 09:15:00|2892.46|2890.86|2892.46|2890.86|2893.46|2891.86|2891.46|2889.86|3721
1587374400000|2020-04-20 09:20:00|2891.46|2889.86|2892.46|2890.86|2893.46|2891.86|2891.46|2889.86|2937
1587374700000|2020-04-20 09:25:00|2891.46|2889.86|2892.46|2890.86|2893.46|2891.86|2890.46|2888.86|4087
1587375000000|2020-04-20 09:30:00|2893.46|2891.86|2892.46|2890.86|2894.46|2892.86|2892.46|2890.86|5990
1587375300000|2020-04-20 09:35:00|2891.46|2889.86|2892.46|2890.86|2893.46|2891.86|2890.46|2888.86|3152
1587375600000|2020-04-20 09:40:00|2891.46|2889.86|2895.46|2893.86|2895.46|2893.86|2891.46|2889.86|3549
1587375900000|2020-04-20 09:45:00|2894.46|2892.86|2893.46|2891.86|2895.46|2893.86|2892.46|2890.86|2957
1587376200000|2020-04-20 09:50:00|2892.96|2891.36|2891.46|2889.86|2893.46|2891.86|2891.46|2889.86|2462
1587376500000|2020-04-20 09:55:00|2891.96|2890.36|2888.46|2886.86|2892.46|2890.86|2887.46|2885.86|3907
1587376800000|2020-04-20 10:00:00|2889.46|2887.86|2885.46|2883.86|2889.46|2887.86|2884.46|2882.86|6860
1587377100000|2020-04-20 10:05:00|2884.46|2882.86|2879.46|2877.86|2885.46|2883.86|2879.46|2877.86|4919
1587377400000|2020-04-20 10:10:00|2880.46|2878.86|2877.46|2875.86|2881.46|2879.86|2877.46|2875.86|4635
1587377700000|2020-04-20 10:15:00|2878.46|2876.86|2876.46|2874.86|2880.46|2878.86|2875.46|2873.86|6464
1587378000000|2020-04-20 10:20:00|2877.46|2875.86|2868.46|2866.86|2878.46|2876.86|2867.46|2865.86|8418
1587378300000|2020-04-20 10:25:00|2867.46|2865.86|2865.46|2863.86|2869.46|2867.86|2864.46|2862.86|5100
1587378600000|2020-04-20 10:30:00|2866.46|2864.86|2866.46|2864.86|2868.46|2866.86|2866.46|2864.86|9094
1587378900000|2020-04-20 10:35:00|2867.46|2865.86|2866.46|2864.86|2868.46|2866.86|2864.46|2862.86|4164
1587379200000|2020-04-20 10:40:00|2867.46|2865.86|2866.46|2864.86|2870.46|2868.86|2865.46|2863.86|10034
1587379500000|2020-04-20 10:45:00|2867.46|2865.86|2867.46|2865.86|2868.46|2866.86|2866.46|2864.86|2517
1587379800000|2020-04-20 10:50:00|2866.46|2864.86|2864.46|2862.86|2868.46|2866.86|2862.46|2860.86|4719
1587380100000|2020-04-20 10:55:00|2863.46|2861.86|2863.46|2861.86|2866.46|2864.86|2863.46|2861.86|5905
1587380400000|2020-04-20 11:00:00|2862.46|2860.86|2864.46|2862.86|2865.46|2863.86|2861.46|2859.86|6003
1587380700000|2020-04-20 11:05:00|2864.96|2863.36|2861.46|2859.86|2866.46|2864.86|2860.46|2858.86|5619
1587381000000|2020-04-20 11:10:00|2860.46|2858.86|2858.46|2856.86|2865.46|2863.86|2858.46|2856.86|16384
1587381300000|2020-04-20 11:15:00|2857.46|2855.86|2852.46|2850.86|2858.46|2856.86|2850.46|2848.86|10163
1587381600000|2020-04-20 11:20:00|2851.46|2849.86|2848.46|2846.86|2851.46|2849.86|2846.46|2844.86|6993
1587381900000|2020-04-20 11:25:00|2849.46|2847.86|2845.46|2843.86|2850.46|2848.86|2844.46|2842.86|10415
1587382200000|2020-04-20 11:30:00|2844.46|2842.86|2854.46|2852.86|2855.46|2853.86|2842.46|2840.86|18855
1587382500000|2020-04-20 11:35:00|2854.96|2853.36|2850.46|2848.86|2855.46|2853.86|2849.46|2847.86|8403
1587382800000|2020-04-20 11:40:00|2850.69|2849.09|2848.69|2847.09|2850.69|2849.09|2845.69|2844.09|10044
1587383100000|2020-04-20 11:45:00|2849.69|2848.09|2842.69|2841.09|2851.69|2850.09|2841.69|2840.09|5960
1587383400000|2020-04-20 11:50:00|2843.69|2842.09|2844.69|2843.09|2844.69|2843.09|2839.69|2838.09|7845
1587383700000|2020-04-20 11:55:00|2843.69|2842.09|2843.69|2842.09|2845.69|2844.09|2840.69|2839.09|11675
1587384000000|2020-04-20 12:00:00|2844.69|2843.09|2849.69|2848.09|2851.69|2850.09|2844.69|2843.09|10219
1587384300000|2020-04-20 12:05:00|2848.69|2847.09|2851.69|2850.09|2854.69|2853.09|2845.69|2844.09|8590
1587384600000|2020-04-20 12:10:00|2852.69|2851.09|2851.69|2850.09|2855.69|2854.09|2849.69|2848.09|9149
1587384900000|2020-04-20 12:15:00|2852.19|2850.59|2853.69|2852.09|2855.69|2854.09|2850.69|2849.09|8295
1587385200000|2020-04-20 12:20:00|2854.19|2852.59|2855.69|2854.09|2855.69|2854.09|2850.69|2849.09|9086
1587385500000|2020-04-20 12:25:00|2856.19|2854.59|2853.69|2852.09|2857.69|2856.09|2852.69|2851.09|7784
1587385800000|2020-04-20 12:30:00|2852.69|2851.09|2850.69|2849.09|2853.69|2852.09|2849.69|2848.09|11899
1587386100000|2020-04-20 12:35:00|2849.69|2848.09|2853.69|2852.09|2854.69|2853.09|2849.69|2848.09|4400
1587386400000|2020-04-20 12:40:00|2852.69|2851.09|2857.69|2856.09|2858.69|2857.09|2852.69|2851.09|8295
1587386700000|2020-04-20 12:45:00|2857.19|2855.59|2860.69|2859.09|2861.69|2860.09|2856.69|2855.09|4566
1587387000000|2020-04-20 12:50:00|2859.69|2858.09|2857.69|2856.09|2860.69|2859.09|2856.69|2855.09|5320
1587387300000|2020-04-20 12:55:00|2858.69|2857.09|2860.69|2859.09|2861.69|2860.09|2858.69|2857.09|7782
1587387600000|2020-04-20 13:00:00|2861.69|2860.09|2864.69|2863.09|2865.69|2864.09|2859.69|2858.09|13393
1587387900000|2020-04-20 13:05:00|2863.69|2862.09|2863.69|2862.09|2863.69|2862.09|2861.69|2860.09|4882
1587388200000|2020-04-20 13:10:00|2862.69|2861.09|2857.69|2856.09|2864.69|2863.09|2856.69|2855.09|10071
1587388500000|2020-04-20 13:15:00|2858.69|2857.09|2858.69|2857.09|2859.69|2858.09|2855.69|2854.09|5389
1587388800000|2020-04-20 13:20:00|2859.69|2858.09|2861.69|2860.09|2862.69|2861.09|2858.69|2857.09|7006
1587389100000|2020-04-20 13:25:00|2862.69|2861.09|2863.69|2862.09|2866.69|2865.09|2862.69|2861.09|6597
1587389400000|2020-04-20 13:30:00|2864.69|2863.09|2861.69|2860.09|2866.69|2865.09|2861.69|2860.09|7456
1587389700000|2020-04-20 13:35:00|2862.69|2861.09|2866.69|2865.09|2870.69|2869.09|2861.69|2860.09|8142
1587390000000|2020-04-20 13:40:00|2865.69|2864.09|2867.69|2866.09|2870.69|2869.09|2864.69|2863.09|7420
1587390300000|2020-04-20 13:45:00|2868.69|2867.09|2877.69|2876.09|2879.69|2878.09|2867.69|2866.09|11415
1587390600000|2020-04-20 13:50:00|2878.69|2877.09|2880.69|2879.09|2881.69|2880.09|2876.69|2875.09|10570
1587390900000|2020-04-20 13:55:00|2879.69|2878.09|2882.69|2881.09|2883.69|2882.09|2878.69|2877.09|8992
1587391200000|2020-04-20 14:00:00|2882.19|2880.59|2888.69|2887.09|2890.69|2889.09|2880.69|2879.09|15734
1587391500000|2020-04-20 14:05:00|2889.69|2888.09|2885.69|2884.09|2889.69|2888.09|2884.69|2883.09|17545
1587391800000|2020-04-20 14:10:00|2884.97|2883.37|2887.97|2886.37|2889.97|2888.37|2883.97|2882.37|8492
1587392100000|2020-04-20 14:15:00|2886.97|2885.37|2886.97|2885.37|2887.97|2886.37|2884.97|2883.37|8156
1587392400000|2020-04-20 14:20:00|2885.97|2884.37|2886.97|2885.37|2886.97|2885.37|2883.97|2882.37|6141
1587392700000|2020-04-20 14:25:00|2885.97|2884.37|2883.97|2882.37|2887.97|2886.37|2883.97|2882.37|14245
1587393000000|2020-04-20 14:30:00|2884.97|2883.37|2883.97|2882.37|2886.97|2885.37|2882.97|2881.37|6909
1587393300000|2020-04-20 14:35:00|2882.97|2881.37|2880.97|2879.37|2884.97|2883.37|2880.97|2879.37|7410
1587393600000|2020-04-20 14:40:00|2879.97|2878.37|2885.92|2884.42|2886.92|2885.42|2879.92|2878.37|10227
1587393900000|2020-04-20 14:45:00|2886.42|2884.92|2892.92|2891.42|2895.92|2894.42|2885.92|2884.42|14642
1587394200000|2020-04-20 14:50:00|2893.92|2892.42|2894.92|2893.42|2896.92|2895.42|2892.92|2891.42|6355
1587394500000|2020-04-20 14:55:00|2895.42|2893.92|2895.92|2894.42|2899.92|2898.42|2894.42|2892.92|14791
1587394800000|2020-04-20 15:00:00|2894.92|2893.42|2897.92|2896.42|2900.92|2899.42|2894.92|2893.42|8800
1587395100000|2020-04-20 15:05:00|2898.92|2897.42|2898.92|2897.42|2901.92|2900.42|2896.92|2895.42|10757
1587395400000|2020-04-20 15:10:00|2899.92|2898.42|2892.92|2891.42|2900.92|2899.42|2891.92|2890.42|7252
1587395700000|2020-04-20 15:15:00|2891.92|2890.42|2894.92|2893.42|2895.92|2894.42|2891.92|2890.42|8290
1587396000000|2020-04-20 15:20:00|2895.92|2894.42|2900.92|2899.42|2901.92|2900.42|2893.92|2892.42|12105
1587396300000|2020-04-20 15:25:00|2901.92|2900.42|2902.92|2901.42|2905.92|2904.42|2900.92|2899.42|28249
1587396600000|2020-04-20 15:30:00|2902.19|2900.69|2909.19|2907.69|2909.19|2907.69|2899.19|2897.69|56937
1587396900000|2020-04-20 15:35:00|2910.19|2908.69|2916.19|2914.69|2917.19|2915.69|2908.19|2906.69|47489
1587397200000|2020-04-20 15:40:00|2917.19|2915.69|2913.19|2911.69|2917.19|2915.69|2912.19|2910.69|21099
1587397500000|2020-04-20 15:45:00|2912.19|2910.69|2915.19|2913.69|2915.19|2913.69|2911.19|2909.69|12233
1587397800000|2020-04-20 15:50:00|2914.19|2912.69|2912.19|2910.69|2916.19|2914.69|2912.19|2910.69|5812
1587398100000|2020-04-20 15:55:00|2913.19|2911.69|2914.19|2912.69|2914.69|2913.19|2912.19|2910.69|4813
1587398400000|2020-04-20 16:00:00|2913.69|2912.19|2909.19|2907.69|2914.19|2912.69|2909.19|2907.69|5058
1587398700000|2020-04-20 16:05:00|2910.19|2908.69|2912.19|2910.69|2912.19|2910.69|2909.19|2907.69|3629
1587399000000|2020-04-20 16:10:00|2913.19|2911.69|2908.19|2906.69|2913.19|2911.69|2908.19|2906.69|2899
1587399300000|2020-04-20 16:15:00|2909.19|2907.69|2910.19|2908.69|2911.19|2909.69|2908.19|2906.69|3569
1587399600000|2020-04-20 16:20:00|2909.19|2907.69|2911.19|2909.69|2911.19|2909.69|2909.19|2907.69|2438
1587399900000|2020-04-20 16:25:00|2910.69|2909.19|2909.19|2907.69|2912.19|2910.69|2909.19|2907.69|3170
1587400200000|2020-04-20 16:30:00|2910.19|2908.69|2913.19|2911.69|2913.19|2911.69|2909.19|2907.69|2680
1587400500000|2020-04-20 16:35:00|2912.19|2910.69|2913.19|2911.69|2914.19|2912.69|2912.19|2910.69|1251
1587400800000|2020-04-20 16:40:00|2914.19|2912.69|2912.19|2910.69|2914.19|2912.69|2912.19|2910.69|1144
1587401100000|2020-04-20 16:45:00|2913.19|2911.69|2914.19|2912.69|2914.19|2912.69|2912.19|2910.69|1525
1587401400000|2020-04-20 16:50:00|2913.69|2912.19|2910.19|2908.69|2914.19|2912.69|2910.19|2908.69|835
1587401700000|2020-04-20 16:55:00|2911.19|2909.69|2909.19|2907.69|2911.19|2909.69|2909.19|2907.69|1171
1587402000000|2020-04-20 17:00:00|2908.19|2906.69|2904.19|2902.69|2908.19|2906.69|2903.19|2901.69|4227
1587402300000|2020-04-20 17:05:00|2903.19|2901.69|2906.19|2904.69|2906.19|2904.69|2903.19|2901.69|1291
1587402600000|2020-04-20 17:10:00|2905.69|2904.19|2903.19|2901.69|2906.19|2904.69|2903.19|2901.69|729
1587402900000|2020-04-20 17:15:00|2904.19|2902.69|2903.19|2901.69|2904.19|2902.69|2902.19|2900.69|970
1587403200000|2020-04-20 17:20:00|2902.19|2900.69|2901.19|2899.69|2904.19|2902.69|2901.19|2899.69|1918
1587403500000|2020-04-20 17:25:00|2902.19|2900.69|2903.19|2901.69|2903.19|2901.69|2901.19|2899.69|3216
1587403800000|2020-04-20 17:30:00|2902.69|2901.19|2902.19|2900.69|2903.19|2901.69|2900.19|2898.69|1537
1587404100000|2020-04-20 17:35:00|2901.19|2899.69|2903.19|2901.69|2903.19|2901.69|2898.19|2896.69|1770
1587404400000|2020-04-20 17:40:00|2904.19|2902.69|2904.19|2902.69|2905.19|2903.69|2903.19|2901.69|1695
1587404700000|2020-04-20 17:45:00|2903.19|2901.69|2903.19|2901.69|2904.19|2902.69|2901.19|2899.69|1591
1587405000000|2020-04-20 17:50:00|2903.69|2902.19|2905.19|2903.69|2905.19|2903.69|2902.19|2900.69|882
1587405300000|2020-04-20 17:55:00|2904.19|2902.69|2904.19|2902.69|2905.19|2903.69|2902.19|2900.69|641
1587405600000|2020-04-20 18:00:00|2903.19|2901.69|2904.19|2902.69|2905.19|2903.69|2902.19|2900.69|713
1587405900000|2020-04-20 18:05:00|2904.69|2903.19|2902.19|2900.69|2905.19|2903.69|2902.19|2900.69|1190
1587406200000|2020-04-20 18:10:00|2901.19|2899.69|2896.19|2894.69|2902.19|2900.69|2896.19|2894.69|1262
1587406500000|2020-04-20 18:15:00|2895.19|2893.69|2892.19|2890.69|2898.19|2896.69|2891.19|2889.69|3782
1587406800000|2020-04-20 18:20:00|2893.19|2891.69|2888.19|2886.69|2893.19|2891.69|2888.19|2886.69|4783
1587407100000|2020-04-20 18:25:00|2887.19|2885.69|2881.19|2879.69|2887.19|2885.69|2881.19|2879.69|5417
1587407400000|2020-04-20 18:30:00|2882.19|2880.69|2887.19|2885.69|2889.19|2887.69|2882.19|2880.69|3183
1587407700000|2020-04-20 18:35:00|2886.69|2885.19|2887.19|2885.69|2891.19|2889.69|2886.19|2884.69|3607
1587408000000|2020-04-20 18:40:00|2888.19|2886.69|2886.19|2884.69|2888.19|2886.69|2883.19|2881.69|1559
1587408300000|2020-04-20 18:45:00|2885.19|2883.69|2889.19|2887.69|2889.19|2887.69|2882.19|2880.69|2535
1587408600000|2020-04-20 18:50:00|2888.19|2886.69|2880.19|2878.69|2888.19|2886.69|2880.19|2878.69|1396
1587408900000|2020-04-20 18:55:00|2880.69|2879.19|2872.19|2870.69|2881.19|2879.69|2871.19|2869.69|6755
1587409200000|2020-04-20 19:00:00|2873.19|2871.69|2876.19|2874.69|2880.19|2878.69|2873.19|2871.69|1835
1587409500000|2020-04-20 19:05:00|2875.19|2873.69|2874.19|2872.69|2876.19|2874.69|2870.19|2868.69|1031
1587409800000|2020-04-20 19:10:00|2874.69|2873.19|2876.19|2874.69|2878.19|2876.69|2873.19|2871.69|1823
1587410100000|2020-04-20 19:15:00|2875.19|2873.69|2872.19|2870.69|2877.19|2875.69|2872.19|2870.69|1198
1587410400000|2020-04-20 19:20:00|2873.19|2871.69|2876.19|2874.69|2876.19|2874.69|2871.19|2869.69|1434
1587410700000|2020-04-20 19:25:00|2875.19|2873.69|2878.69|2877.19|2879.19|2877.69|2873.19|2871.69|1411
1587411000000|2020-04-20 19:30:00|2879.19|2877.69|2882.19|2880.69|2883.19|2881.69|2876.19|2874.69|2494
1587411300000|2020-04-20 19:35:00|2881.69|2880.19|2876.19|2874.69|2882.19|2880.69|2876.19|2874.69|1539
1587411600000|2020-04-20 19:40:00|2877.19|2875.69|2877.19|2875.69|2879.19|2877.69|2873.19|2871.69|1763
1587411900000|2020-04-20 19:45:00|2878.19|2876.69|2875.19|2873.69|2878.19|2876.69|2873.19|2871.69|3178
1587412200000|2020-04-20 19:50:00|2876.19|2874.69|2872.19|2870.69|2876.19|2874.69|2869.19|2867.69|5165
1587412500000|2020-04-20 19:55:00|2871.19|2869.69|2874.19|2872.69|2874.19|2872.69|2871.19|2869.69|4244
1587412800000|2020-04-20 20:00:00|2872.74|2869.74|2872.24|2869.24|2874.94|2871.94|2871.34|2868.34|62
1587413100000|2020-04-20 20:05:00|2872.04|2869.04|2864.74|2861.74|2872.04|2869.04|2864.34|2861.34|0
1587413400000|2020-04-20 20:10:00|2865.04|2862.04|2866.04|2863.04|2869.34|2866.34|2864.74|2861.74|0
1587413700000|2020-04-20 20:15:00|2865.94|2862.94|2866.04|2863.04|2866.34|2863.34|2865.54|2862.54|0
1587414000000|2020-04-20 20:20:00|2865.94|2862.94|2865.94|2862.94|2866.44|2863.44|2865.84|2862.84|0
1587414300000|2020-04-20 20:25:00|2866.14|2863.14|2866.34|2863.34|2866.44|2863.44|2866.14|2863.14|0
1587414600000|2020-04-20 20:30:00|2866.94|2863.94|2868.94|2865.94|2869.64|2866.64|2865.14|2862.14|0
1587414900000|2020-04-20 20:35:00|2869.24|2866.24|2867.64|2864.64|2870.14|2867.14|2867.34|2864.34|0
1587415200000|2020-04-20 20:40:00|2867.84|2864.84|2870.74|2867.74|2871.24|2868.24|2867.84|2864.84|0
1587415500000|2020-04-20 20:45:00|2871.04|2868.04|2869.64|2866.64|2872.14|2869.14|2868.74|2865.74|0
1587415800000|2020-04-20 20:50:00|2869.44|2866.44|2871.24|2868.24|2871.24|2868.24|2869.24|2866.24|0
1587416100000|2020-04-20 20:55:00|2871.44|2868.44|2870.24|2867.24|2872.44|2869.44|2870.24|2867.24|0
1587416400000|2020-04-20 21:00:00|2870.74|2867.74|2871.54|2868.54|2871.54|2868.54|2870.34|2867.34|0
1587416700000|2020-04-20 21:05:00|2871.44|2868.44|2870.54|2867.54|2871.44|2868.44|2870.34|2867.34|0
1587417000000|2020-04-20 21:10:00|2870.84|2867.84|2870.74|2867.74|2871.14|2868.14|2870.64|2867.64|0
1587417300000|2020-04-20 21:15:00|2870.84|2867.84|2870.84|2867.84|2871.14|2868.14|2870.74|2867.74|0
1587417600000|2020-04-20 21:20:00|2871.04|2868.04|2871.64|2868.64|2871.64|2868.64|2870.84|2867.84|0
1587417900000|2020-04-20 21:25:00|2871.34|2868.34|2871.04|2868.04|2871.34|2868.34|2870.64|2867.64|0
1587418200000|2020-04-20 21:30:00|2870.94|2867.94|2870.94|2867.94|2871.04|2868.04|2870.84|2867.84|0
1587418500000|2020-04-20 21:35:00|2870.84|2867.84|2871.94|2868.94|2871.94|2868.94|2870.64|2867.64|0
1587418800000|2020-04-20 21:40:00|2871.84|2868.84|2871.84|2868.84|2872.04|2869.04|2871.74|2868.74|0
1587419100000|2020-04-20 21:45:00|2871.74|2868.74|2871.54|2868.54|2871.94|2868.94|2871.44|2868.44|0
1587419400000|2020-04-20 21:50:00|2871.44|2868.44|2871.64|2868.64|2871.84|2868.84|2871.44|2868.44|0
1587419700000|2020-04-20 21:55:00|2871.54|2868.54|2870.64|2867.64|2871.64|2868.64|2870.24|2867.24|0
1587420000000|2020-04-20 22:00:00|2868.34|2865.34|2872.64|2869.64|2875.64|2872.64|2867.74|2864.74|0
1587420300000|2020-04-20 22:05:00|2873.34|2870.34|2871.34|2868.34|2873.64|2870.64|2870.04|2867.04|0
1587420600000|2020-04-20 22:10:00|2871.44|2868.44|2870.54|2867.54|2872.34|2869.34|2870.34|2867.34|0
1587420900000|2020-04-20 22:15:00|2870.64|2867.64|2869.44|2866.44|2871.54|2868.54|2869.44|2866.44|0
1587421200000|2020-04-20 22:20:00|2869.54|2866.54|2871.74|2868.74|2872.54|2869.54|2869.44|2866.44|0
1587421500000|2020-04-20 22:25:00|2871.94|2868.94|2871.54|2868.54|2872.14|2869.14|2870.04|2867.04|0
1587421800000|2020-04-20 22:30:00|2871.74|2868.74|2878.84|2875.84|2883.44|2880.44|2871.44|2868.44|0
1587422100000|2020-04-20 22:35:00|2879.04|2876.04|2882.14|2879.14|2882.44|2879.44|2878.64|2875.64|0
1587422400000|2020-04-20 22:40:00|2882.04|2879.04|2879.84|2876.84|2882.04|2879.04|2879.14|2876.14|0
1587422700000|2020-04-20 22:45:00|2879.44|2876.44|2879.34|2876.34|2881.14|2878.14|2879.14|2876.14|0
1587423000000|2020-04-20 22:50:00|2879.64|2876.64|2882.74|2879.74|2884.14|2881.14|2879.54|2876.54|0
1587423300000|2020-04-20 22:55:00|2882.54|2879.54|2883.64|2880.64|2884.14|2881.14|2881.64|2878.64|0
1587423600000|2020-04-20 23:00:00|2883.54|2880.54|2884.74|2881.74|2887.34|2884.34|2883.44|2880.44|0
1587423900000|2020-04-20 23:05:00|2884.24|2881.24|2881.14|2878.14|2884.54|2881.54|2880.44|2877.44|0
1587424200000|2020-04-20 23:10:00|2880.94|2877.94|2882.04|2879.04|2882.24|2879.24|2880.44|2877.44|0
1587424500000|2020-04-20 23:15:00|2881.84|2878.84|2880.74|2877.74|2882.04|2879.04|2880.04|2877.04|0
1587424800000|2020-04-20 23:20:00|2880.54|2877.54|2882.84|2879.84|2883.44|2880.44|2880.44|2877.44|0
1587425100000|2020-04-20 23:25:00|2882.74|2879.74|2879.54|2876.54|2883.24|2880.24|2879.44|2876.44|0
1587425400000|2020-04-20 23:30:00|2879.14|2876.14|2879.54|2876.54|2880.04|2877.04|2877.64|2874.64|0
1587425700000|2020-04-20 23:35:00|2878.84|2875.84|2881.24|2878.24|2882.24|2879.24|2877.54|2874.54|0
1587426000000|2020-04-20 23:40:00|2881.74|2878.74|2881.64|2878.64|2882.94|2879.94|2880.34|2877.34|0
1587426300000|2020-04-20 23:45:00|2881.34|2878.34|2875.44|2872.44|2881.64|2878.64|2875.14|2872.14|0
1587426600000|2020-04-20 23:50:00|2875.24|2872.24|2875.94|2872.94|2876.04|2873.04|2873.24|2870.24|0
1587426900000|2020-04-20 23:55:00|2876.04|2873.04|2878.34|2875.34|2878.64|2875.64|2875.94|2872.94|0
1587427200000|2020-04-21 00:00:00|2878.44|2875.44|2882.74|2879.74|2882.74|2879.74|2878.24|2875.24|0
1587427500000|2020-04-21 00:05:00|2882.54|2879.54|2882.54|2879.54|2883.64|2880.64|2880.24|2877.24|0
1587427800000|2020-04-21 00:10:00|2882.24|2879.24|2875.24|2872.24|2882.74|2879.74|2874.74|2871.74|0
1587428100000|2020-04-21 00:15:00|2875.14|2872.14|2874.44|2872.44|2876.44|2874.44|2871.94|2869.94|1047
1587428400000|2020-04-21 00:20:00|2874.94|2872.94|2876.44|2874.44|2876.44|2874.44|2871.44|2869.44|747
1587428700000|2020-04-21 00:25:00|2875.94|2873.94|2878.94|2876.94|2879.44|2877.44|2874.94|2872.94|343
1587429000000|2020-04-21 00:30:00|2879.44|2877.44|2878.44|2876.44|2881.44|2879.44|2877.44|2875.44|319
1587429300000|2020-04-21 00:35:00|2877.94|2875.94|2882.94|2880.94|2883.44|2881.44|2877.44|2875.44|172
1587429600000|2020-04-21 00:40:00|2882.44|2880.44|2884.44|2882.44|2884.44|2882.44|2881.44|2879.44|92
1587429900000|2020-04-21 00:45:00|2883.94|2881.94|2888.44|2886.44|2891.44|2889.44|2883.94|2881.94|101
1587430200000|2020-04-21 00:50:00|2887.94|2885.94|2885.94|2883.94|2888.44|2886.44|2884.94|2882.94|36
1587430500000|2020-04-21 00:55:00|2885.44|2883.44|2885.44|2883.44|2887.44|2885.44|2883.94|2881.94|134
1587430800000|2020-04-21 01:00:00|2885.94|2883.94|2885.44|2883.44|2888.44|2886.44|2884.44|2882.44|311
1587431100000|2020-04-21 01:05:00|2884.94|2882.94|2884.44|2882.44|2885.44|2883.44|2883.44|2881.44|45
1587431400000|2020-04-21 01:10:00|2884.94|2882.94|2880.44|2878.44|2885.44|2883.44|2880.44|2878.44|256
1587431700000|2020-04-21 01:15:00|2879.94|2877.94|2885.94|2883.94|2886.94|2884.94|2879.44|2877.44|452
1587432000000|2020-04-21 01:20:00|2886.44|2884.44|2890.44|2888.44|2892.44|2890.44|2885.44|2883.44|324
1587432300000|2020-04-21 01:25:00|2890.94|2888.94|2889.44|2887.44|2891.44|2889.44|2888.44|2886.44|141
1587432600000|2020-04-21 01:30:00|2888.94|2886.94|2887.94|2885.94|2890.44|2888.44|2886.44|2884.44|28
1587432900000|2020-04-21 01:35:00|2887.44|2885.44|2884.44|2882.44|2888.44|2886.44|2884.44|2882.44|77
1587433200000|2020-04-21 01:40:00|2884.94|2882.94|2881.94|2879.94|2884.94|2882.94|2880.44|2878.44|292
1587433500000|2020-04-21 01:45:00|2881.44|2879.44|2875.94|2873.94|2881.44|2879.44|2873.44|2871.44|249
1587433800000|2020-04-21 01:50:00|2875.44|2873.44|2876.44|2874.44|2876.44|2874.44|2873.44|2871.44|238
1587434100000|2020-04-21 01:55:00|2875.94|2873.94|2871.44|2869.44|2876.44|2874.44|2869.44|2867.44|177
1587434400000|2020-04-21 02:00:00|2870.44|2868.44|2874.44|2872.44|2875.44|2873.44|2869.44|2867.44|507
1587434700000|2020-04-21 02:05:00|2873.94|2871.94|2867.44|2865.44|2874.44|2872.44|2866.44|2864.44|571
1587435000000|2020-04-21 02:10:00|2867.94|2865.94|2870.44|2868.44|2873.44|2871.44|2867.44|2865.44|358
1587435300000|2020-04-21 02:15:00|2869.94|2867.94|2869.44|2867.44|2871.94|2869.94|2865.44|2863.44|591
1587435600000|2020-04-21 02:20:00|2868.44|2866.44|2865.44|2863.44|2868.44|2866.44|2865.44|2863.44|82
1587435900000|2020-04-21 02:25:00|2865.94|2863.94|2850.44|2848.44|2866.44|2864.44|2843.44|2841.44|3515
1587436200000|2020-04-21 02:30:00|2849.94|2847.94|2852.94|2850.94|2855.44|2853.44|2847.94|2845.94|573
1587436500000|2020-04-21 02:35:00|2852.44|2850.44|2842.44|2840.44|2852.94|2850.94|2840.44|2838.44|852
1587436800000|2020-04-21 02:40:00|2842.94|2840.94|2843.94|2841.94|2845.44|2843.44|2832.44|2830.44|807
1587437100000|2020-04-21 02:45:00|2843.44|2841.44|2856.44|2854.44|2856.44|2854.44|2843.44|2841.44|752
1587437400000|2020-04-21 02:50:00|2857.44|2855.44|2851.44|2849.44|2861.44|2859.44|2847.44|2845.44|1428
1587437700000|2020-04-21 02:55:00|2850.94|2848.94|2847.44|2845.44|2853.94|2851.94|2846.44|2844.44|581
1587438000000|2020-04-21 03:00:00|2846.94|2844.94|2846.94|2844.94|2847.94|2845.94|2840.44|2838.44|596
1587438300000|2020-04-21 03:05:00|2846.44|2844.44|2852.94|2850.94|2852.94|2850.94|2844.94|2842.94|226
1587438600000|2020-04-21 03:10:00|2852.44|2850.44|2847.94|2845.94|2853.44|2851.44|2847.94|2845.94|150
1587438900000|2020-04-21 03:15:00|2847.44|2845.44|2842.94|2840.94|2850.44|2848.44|2842.44|2840.44|205
1587439200000|2020-04-21 03:20:00|2843.44|2841.44|2843.44|2841.44|2845.44|2843.44|2841.44|2839.44|105
1587439500000|2020-04-21 03:25:00|2842.44|2840.44|2842.94|2840.94|2844.44|2842.44|2839.44|2837.44|204
1587439800000|2020-04-21 03:30:00|2843.44|2841.44|2847.44|2845.44|2847.94|2845.94|2842.94|2840.94|311
1587440100000|2020-04-21 03:35:00|2848.44|2846.44|2846.94|2844.94|2848.44|2846.44|2844.44|2842.44|297
1587440400000|2020-04-21 03:40:00|2846.44|2844.44|2838.44|2836.44|2846.44|2844.44|2838.44|2836.44|235
1587440700000|2020-04-21 03:45:00|2839.44|2837.44|2844.44|2842.44|2844.44|2842.44|2838.44|2836.44|223
1587441000000|2020-04-21 03:50:00|2843.94|2841.94|2843.44|2841.44|2847.44|2845.44|2842.44|2840.44|54
1587441300000|2020-04-21 03:55:00|2842.94|2840.94|2843.94|2841.94|2845.94|2843.94|2841.94|2839.94|98
1587441600000|2020-04-21 04:00:00|2844.44|2842.44|2851.44|2849.44|2852.44|2850.44|2840.94|2838.94|207
1587441900000|2020-04-21 04:05:00|2850.44|2848.44|2846.44|2844.44|2851.44|2849.44|2846.44|2844.44|96
1587442200000|2020-04-21 04:10:00|2845.94|2843.94|2845.94|2843.94|2846.44|2844.44|2844.44|2842.44|50
1587442500000|2020-04-21 04:15:00|2846.44|2844.44|2843.94|2841.94|2846.44|2844.44|2840.44|2838.44|99
1587442800000|2020-04-21 04:20:00|2843.44|2841.44|2847.44|2845.44|2848.44|2846.44|2843.44|2841.44|85
1587443100000|2020-04-21 04:25:00|2848.44|2846.44|2847.94|2845.94|2848.44|2846.44|2845.44|2843.44|37
1587443400000|2020-04-21 04:30:00|2848.44|2846.44|2852.44|2850.44|2853.44|2851.44|2847.44|2845.44|178
1587443700000|2020-04-21 04:35:00|2852.94|2850.94|2849.44|2847.44|2853.44|2851.44|2848.44|2846.44|63
1587444000000|2020-04-21 04:40:00|2848.94|2846.94|2847.94|2845.94|2850.44|2848.44|2847.44|2845.44|59
1587444300000|2020-04-21 04:45:00|2848.44|2846.44|2850.44|2848.44|2851.94|2849.94|2848.44|2846.44|43
1587444600000|2020-04-21 04:50:00|2850.94|2848.94|2850.94|2848.94|2852.44|2850.44|2848.94|2846.94|45
1587444900000|2020-04-21 04:55:00|2851.44|2849.44|2848.44|2846.44|2851.44|2849.44|2847.94|2845.94|4
1587445200000|2020-04-21 05:00:00|2848.94|2846.94|2847.94|2845.94|2849.94|2847.94|2845.44|2843.44|79
1587445500000|2020-04-21 05:05:00|2847.44|2845.44|2846.44|2844.44|2847.94|2845.94|2844.44|2842.44|100
1587445800000|2020-04-21 05:10:00|2845.94|2843.94|2848.94|2846.94|2850.44|2848.44|2843.44|2841.44|306
1587446100000|2020-04-21 05:15:00|2849.44|2847.44|2853.94|2851.94|2854.44|2852.44|2848.44|2846.44|148
1587446400000|2020-04-21 05:20:00|2854.44|2852.44|2852.44|2850.44|2856.44|2854.44|2851.94|2849.94|133
1587446700000|2020-04-21 05:25:00|2851.94|2849.94|2848.94|2846.94|2852.94|2850.94|2847.94|2845.94|165
1587447000000|2020-04-21 05:30:00|2849.44|2847.44|2852.44|2850.44|2852.44|2850.44|2844.44|2842.44|628
1587447300000|2020-04-21 05:35:00|2851.94|2849.94|2846.44|2844.44|2852.44|2850.44|2845.44|2843.44|398
1587447600000|2020-04-21 05:40:00|2846.94|2844.94|2846.44|2844.44|2847.94|2845.94|2844.44|2842.44|360
1587447900000|2020-04-21 05:45:00|2845.44|2843.44|2840.44|2838.44|2846.44|2844.44|2838.44|2836.44|1214
1587448200000|2020-04-21 05:50:00|2840.94|2838.94|2844.44|2842.44|2844.44|2842.44|2840.94|2838.94|217
1587448500000|2020-04-21 05:55:00|2843.94|2841.94|2844.44|2842.44|2844.44|2842.44|2842.44|2840.44|688
1587448800000|2020-04-21 06:00:00|2844.19|2842.69|2850.19|2848.69|2854.19|2852.69|2844.19|2842.69|2382
1587449100000|2020-04-21 06:05:00|2851.19|2849.69|2848.19|2846.69|2854.19|2852.69|2848.19|2846.69|1926
1587449400000|2020-04-21 06:10:00|2847.69|2846.19|2851.19|2849.69|2852.69|2851.19|2847.19|2845.69|902
1587449700000|2020-04-21 06:15:00|2850.69|2849.19|2857.19|2855.69|2858.19|2856.69|2850.19|2848.69|1676
1587450000000|2020-04-21 06:20:00|2858.19|2856.69|2861.19|2859.69|2862.19|2860.69|2857.19|2855.69|3188
1587450300000|2020-04-21 06:25:00|2861.69|2860.19|2860.19|2858.69|2862.19|2860.69|2857.19|2855.69|1460
1587450600000|2020-04-21 06:30:00|2860.69|2859.19|2859.19|2857.69|2862.19|2860.69|2858.19|2856.69|2739
1587450900000|2020-04-21 06:35:00|2860.19|2858.69|2857.19|2855.69|2860.19|2858.69|2857.19|2855.69|1412
1587451200000|2020-04-21 06:40:00|2857.69|2856.19|2856.19|2854.69|2858.19|2856.69|2853.19|2851.69|3677
1587451500000|2020-04-21 06:45:00|2856.69|2855.19|2856.19|2854.69|2859.19|2857.69|2856.19|2854.69|1544
1587451800000|2020-04-21 06:50:00|2856.69|2855.19|2858.19|2856.69|2860.19|2858.69|2856.19|2854.69|1985
1587452100000|2020-04-21 06:55:00|2857.19|2855.69|2863.19|2861.69|2863.19|2861.69|2857.19|2855.69|2708
1587452400000|2020-04-21 07:00:00|2862.19|2860.69|2870.19|2868.69|2872.19|2870.69|2861.19|2859.69|12414
1587452700000|2020-04-21 07:05:00|2869.19|2867.69|2865.19|2863.69|2873.19|2871.69|2864.19|2862.69|11345
1587453000000|2020-04-21 07:10:00|2866.19|2864.69|2862.19|2860.69|2867.19|2865.69|2860.69|2859.19|4937
1587453300000|2020-04-21 07:15:00|2863.19|2861.69|2858.19|2856.69|2865.19|2863.69|2857.19|2855.69|5291
1587453600000|2020-04-21 07:20:00|2857.19|2855.69|2852.19|2850.69|2858.19|2856.69|2851.19|2849.69|5610
1587453900000|2020-04-21 07:25:00|2851.19|2849.69|2851.19|2849.69|2856.19|2854.69|2850.19|2848.69|6245
1587454200000|2020-04-21 07:30:00|2850.19|2848.69|2849.19|2847.69|2854.19|2852.69|2849.19|2847.69|6227
1587454500000|2020-04-21 07:35:00|2848.19|2846.69|2844.19|2842.69|2851.19|2849.69|2844.19|2842.69|7141
1587454800000|2020-04-21 07:40:00|2843.97|2842.47|2842.97|2841.47|2845.97|2844.47|2841.97|2840.47|8761
1587455100000|2020-04-21 07:45:00|2841.97|2840.47|2843.47|2841.97|2843.97|2842.47|2838.97|2837.47|6593
1587455400000|2020-04-21 07:50:00|2842.97|2841.47|2842.97|2841.47|2845.97|2844.47|2841.97|2840.47|7553
1587455700000|2020-04-21 07:55:00|2843.97|2842.47|2840.97|2839.47|2845.97|2844.47|2840.97|2839.47|4278
1587456000000|2020-04-21 08:00:00|2841.47|2839.97|2848.97|2847.47|2849.97|2848.47|2840.97|2839.47|5271
1587456300000|2020-04-21 08:05:00|2849.47|2847.97|2852.97|2851.47|2853.97|2852.47|2848.47|2846.97|6193
1587456600000|2020-04-21 08:10:00|2853.97|2852.47|2851.97|2850.47|2857.97|2856.47|2851.97|2850.47|7347
1587456900000|2020-04-21 08:15:00|2852.97|2851.47|2851.97|2850.47|2854.97|2853.47|2850.97|2849.47|6780
1587457200000|2020-04-21 08:20:00|2850.97|2849.47|2848.97|2847.47|2852.97|2851.47|2848.97|2847.47|5421
1587457500000|2020-04-21 08:25:00|2847.97|2846.47|2851.97|2850.47|2851.97|2850.47|2846.97|2845.47|7361
1587457800000|2020-04-21 08:30:00|2850.97|2849.47|2846.97|2845.47|2851.97|2850.47|2845.97|2844.47|5171
1587458100000|2020-04-21 08:35:00|2847.97|2846.47|2849.97|2848.47|2850.97|2849.47|2846.97|2845.47|4210
1587458400000|2020-04-21 08:40:00|2850.97|2849.47|2848.97|2847.47|2851.97|2850.47|2847.97|2846.47|4810
1587458700000|2020-04-21 08:45:00|2847.97|2846.47|2854.97|2853.47|2855.97|2854.47|2847.97|2846.47|4512
1587459000000|2020-04-21 08:50:00|2855.97|2854.47|2858.97|2857.47|2860.97|2859.47|2855.97|2854.47|13352
1587459300000|2020-04-21 08:55:00|2857.97|2856.47|2853.97|2852.47|2859.97|2858.47|2853.97|2852.47|5255
1587459600000|2020-04-21 09:00:00|2854.97|2853.47|2857.97|2856.47|2859.97|2858.47|2853.97|2852.47|6039
1587459900000|2020-04-21 09:05:00|2856.97|2855.47|2861.97|2860.47|2861.97|2860.47|2856.97|2855.47|7584
1587460200000|2020-04-21 09:10:00|2862.97|2861.47|2851.97|2850.47|2864.97|2863.47|2851.97|2850.47|11629
1587460500000|2020-04-21 09:15:00|2852.47|2850.97|2846.97|2845.47|2853.97|2852.47|2846.97|2845.47|11330
1587460800000|2020-04-21 09:20:00|2847.97|2846.47|2848.97|2847.47|2852.97|2851.47|2847.47|2845.97|5476
1587461100000|2020-04-21 09:25:00|2847.97|2846.47|2844.97|2843.47|2848.97|2847.47|2844.97|2843.47|5504
1587461400000|2020-04-21 09:30:00|2845.97|2844.47|2839.47|2837.97|2849.97|2848.47|2838.97|2837.47|12369
1587461700000|2020-04-21 09:35:00|2839.97|2838.47|2843.97|2842.47|2845.97|2844.47|2839.97|2838.47|9108
1587462000000|2020-04-21 09:40:00|2844.97|2843.47|2843.97|2842.47|2846.97|2845.47|2842.97|2841.47|7678
1587462300000|2020-04-21 09:45:00|2844.97|2843.47|2842.97|2841.47|2845.97|2844.47|2834.97|2833.47|13899
1587462600000|2020-04-21 09:50:00|2841.97|2840.47|2838.97|2837.47|2842.97|2841.47|2837.97|2836.47|8269
1587462900000|2020-04-21 09:55:00|2839.97|2838.47|2842.97|2841.47|2844.97|2843.47|2836.97|2835.47|6507
1587463200000|2020-04-21 10:00:00|2841.97|2840.47|2842.97|2841.47|2846.97|2845.47|2841.97|2840.47|8468
1587463500000|2020-04-21 10:05:00|2843.47|2841.97|2841.97|2840.47|2845.97|2844.47|2839.97|2838.47|6145
1587463800000|2020-04-21 10:10:00|2842.97|2841.47|2833.97|2832.47|2845.47|2843.97|2832.97|2831.47|10641
1587464100000|2020-04-21 10:15:00|2834.97|2833.47|2830.97|2829.47|2835.97|2834.47|2830.97|2829.47|6923
1587464400000|2020-04-21 10:20:00|2831.97|2830.47|2833.97|2832.47|2833.97|2832.47|2829.97|2828.47|5658
1587464700000|2020-04-21 10:25:00|2832.97|2831.47|2830.97|2829.47|2834.97|2833.47|2830.97|2829.47|4483
1587465000000|2020-04-21 10:30:00|2829.97|2828.47|2834.97|2833.47|2835.97|2834.47|2827.97|2826.47|8672
1587465300000|2020-04-21 10:35:00|2835.47|2833.97|2837.97|2836.47|2839.97|2838.47|2833.97|2832.47|9780
1587465600000|2020-04-21 10:40:00|2838.97|2837.47|2843.97|2842.47|2843.97|2842.47|2836.97|2835.47|7571
1587465900000|2020-04-21 10:45:00|2844.97|2843.47|2842.97|2841.47|2846.97|2845.47|2841.97|2840.47|6688
1587466200000|2020-04-21 10:50:00|2843.97|2842.47|2842.97|2841.47|2844.97|2843.47|2841.97|2840.47|5155
1587466500000|2020-04-21 10:55:00|2841.97|2840.47|2841.97|2840.47|2844.97|2843.47|2840.97|2839.47|2705
1587466800000|2020-04-21 11:00:00|2842.97|2841.47|2842.97|2841.47|2844.97|2843.47|2841.97|2840.47|6775
1587467100000|2020-04-21 11:05:00|2841.97|2840.47|2835.97|2834.47|2842.97|2841.47|2834.97|2833.47|8335
1587467400000|2020-04-21 11:10:00|2834.97|2833.47|2836.97|2835.47|2836.97|2835.47|2831.97|2830.47|5631
1587467700000|2020-04-21 11:15:00|2835.97|2834.47|2835.97|2834.47|2836.97|2835.47|2833.97|2832.47|4479
1587468000000|2020-04-21 11:20:00|2836.97|2835.47|2835.97|2834.47|2836.97|2835.47|2834.97|2833.47|2947
1587468300000|2020-04-21 11:25:00|2836.97|2835.47|2832.97|2831.47|2837.97|2836.47|2832.97|2831.47|5556
1587468600000|2020-04-21 11:30:00|2833.97|2832.47|2831.97|2830.47|2835.97|2834.47|2831.97|2830.47|5291
1587468900000|2020-04-21 11:35:00|2831.47|2829.97|2830.97|2829.47|2832.97|2831.47|2829.97|2828.47|3308
1587469200000|2020-04-21 11:40:00|2830.47|2828.97|2827.97|2826.47|2830.97|2829.47|2827.97|2826.47|3613
1587469500000|2020-04-21 11:45:00|2828.97|2827.47|2826.97|2825.47|2830.97|2829.47|2824.97|2823.47|10649
1587469800000|2020-04-21 11:50:00|2825.97|2824.47|2827.97|2826.47|2827.97|2826.47|2822.97|2821.47|11911
1587470100000|2020-04-21 11:55:00|2828.97|2827.47|2823.97|2822.47|2828.97|2827.47|2822.97|2821.47|7028
1587470400000|2020-04-21 12:00:00|2823.47|2821.97|2818.97|2817.47|2823.97|2822.47|2818.97|2817.47|9058
1587470700000|2020-04-21 12:05:00|2819.47|2817.97|2817.97|2816.47|2819.97|2818.47|2815.97|2814.47|7104
1587471000000|2020-04-21 12:10:00|2816.97|2815.47|2819.97|2818.47|2820.97|2819.47|2816.97|2815.47|15504
1587471300000|2020-04-21 12:15:00|2820.97|2819.47|2814.97|2813.47|2820.97|2819.47|2814.97|2813.47|21115
1587471600000|2020-04-21 12:20:00|2815.97|2814.47|2817.97|2816.47|2818.97|2817.47|2814.97|2813.47|13044
1587471900000|2020-04-21 12:25:00|2816.97|2815.47|2823.97|2822.47|2823.97|2822.47|2816.97|2815.47|8252
1587472200000|2020-04-21 12:30:00|2822.97|2821.47|2820.97|2819.47|2823.97|2822.47|2818.97|2817.47|8110
1587472500000|2020-04-21 12:35:00|2819.97|2818.47|2819.97|2818.47|2821.97|2820.47|2817.97|2816.47|6309
1587472800000|2020-04-21 12:40:00|2819.47|2817.97|2819.97|2818.47|2821.97|2820.47|2818.97|2817.47|5394
1587473100000|2020-04-21 12:45:00|2820.47|2818.97|2817.47|2815.97|2821.97|2820.47|2816.97|2815.47|5705
1587473400000|2020-04-21 12:50:00|2817.97|2816.47|2820.75|2819.25|2822.75|2821.25|2816.97|2815.47|6717
1587473700000|2020-04-21 12:55:00|2821.25|2819.75|2814.75|2813.25|2821.75|2820.25|2814.75|2813.25|8371
1587474000000|2020-04-21 13:00:00|2815.75|2814.25|2815.75|2814.25|2816.75|2815.25|2813.75|2812.25|8440
1587474300000|2020-04-21 13:05:00|2814.75|2813.25|2814.75|2813.25|2818.75|2817.25|2814.75|2813.25|17697
1587474600000|2020-04-21 13:10:00|2813.75|2812.25|2814.75|2813.25|2815.75|2814.25|2813.75|2812.25|6223
1587474900000|2020-04-21 13:15:00|2813.75|2812.25|2813.75|2812.25|2815.75|2814.25|2812.75|2811.25|9859
1587475200000|2020-04-21 13:20:00|2814.75|2813.25|2820.75|2819.25|2820.75|2819.25|2813.75|2812.25|14885
1587475500000|2020-04-21 13:25:00|2821.75|2820.25|2822.75|2821.25|2823.75|2822.25|2820.75|2819.25|8328
1587475800000|2020-04-21 13:30:00|2821.75|2820.25|2820.75|2819.25|2823.75|2822.25|2819.75|2818.25|11634
1587476100000|2020-04-21 13:35:00|2819.75|2818.25|2813.75|2812.25|2821.75|2820.25|2811.75|2810.25|12526
1587476400000|2020-04-21 13:40:00|2813.25|2811.75|2823.75|2822.25|2823.75|2822.25|2812.75|2811.25|20168
1587476700000|2020-04-21 13:45:00|2822.75|2821.25|2830.75|2829.25|2834.25|2832.75|2821.25|2819.75|13283
1587477000000|2020-04-21 13:50:00|2831.75|2830.25|2830.75|2829.25|2832.75|2831.25|2826.75|2825.25|13851
1587477300000|2020-04-21 13:55:00|2831.75|2830.25|2833.75|2832.25|2841.75|2840.25|2829.75|2828.25|18831
1587477600000|2020-04-21 14:00:00|2834.75|2833.25|2833.75|2832.25|2835.75|2834.25|2827.75|2826.25|29839
1587477900000|2020-04-21 14:05:00|2834.75|2833.25|2828.75|2827.25|2834.75|2833.25|2828.25|2826.75|12444
1587478200000|2020-04-21 14:10:00|2828.17|2826.67|2826.17|2824.67|2830.17|2828.67|2824.17|2822.67|11478
1587478500000|2020-04-21 14:15:00|2825.17|2823.67|2823.17|2821.67|2828.17|2826.67|2822.17|2820.67|7728
1587478800000|2020-04-21 14:20:00|2824.17|2822.67|2829.17|2827.67|2830.17|2828.67|2822.17|2820.67|7623
1587479100000|2020-04-21 14:25:00|2828.17|2826.67|2830.17|2828.67|2831.17|2829.67|2822.17|2820.67|17886
1587479400000|2020-04-21 14:30:00|2829.17|2827.67|2825.17|2823.67|2831.17|2829.67|2824.17|2822.67|14535
1587479700000|2020-04-21 14:35:00|2826.17|2824.67|2825.17|2823.67|2827.17|2825.67|2823.17|2821.67|10520
1587480000000|2020-04-21 14:40:00|2824.17|2822.67|2824.17|2822.67|2827.17|2825.67|2821.17|2819.67|12969
1587480300000|2020-04-21 14:45:00|2823.67|2822.17|2813.17|2811.67|2826.17|2824.67|2813.17|2811.67|12865
1587480600000|2020-04-21 14:50:00|2812.67|2811.17|2814.17|2812.67|2817.17|2815.67|2812.67|2811.17|13743
1587480900000|2020-04-21 14:55:00|2815.17|2813.67|2810.17|2808.67|2817.17|2815.67|2810.17|2808.67|14073
1587481200000|2020-04-21 15:00:00|2809.67|2808.17|2805.17|2803.67|2810.17|2808.67|2804.17|2802.67|15033
1587481500000|2020-04-21 15:05:00|2806.17|2804.67|2804.17|2802.67|2806.17|2804.67|2802.17|2800.67|19536
1587481800000|2020-04-21 15:10:00|2803.17|2801.67|2796.17|2794.67|2804.17|2802.67|2796.17|2794.67|26932
1587482100000|2020-04-21 15:15:00|2795.17|2793.67|2799.17|2797.67|2799.17|2797.67|2794.17|2792.67|18493
1587482400000|2020-04-21 15:20:00|2800.17|2798.67|2801.17|2799.67|2804.17|2802.67|2799.17|2797.67|20895
1587482700000|2020-04-21 15:25:00|2800.17|2798.67|2793.17|2791.67|2801.17|2799.67|2791.17|2789.67|38670
1587483000000|2020-04-21 15:30:00|2792.17|2790.67|2792.17|2790.67|2802.17|2800.67|2791.17|2789.67|72171
1587483300000|2020-04-21 15:35:00|2791.17|2789.67|2792.17|2790.67|2792.17|2790.67|2785.17|2783.67|51137
1587483600000|2020-04-21 15:40:00|2791.17|2789.67|2785.17|2783.67|2791.17|2789.67|2785.17|2783.67|21736
1587483900000|2020-04-21 15:45:00|2784.17|2782.67|2787.17|2785.67|2788.17|2786.67|2783.17|2781.67|22953
1587484200000|2020-04-21 15:50:00|2786.17|2784.67|2791.17|2789.67|2791.17|2789.67|2786.17|2784.67|33124
1587484500000|2020-04-21 15:55:00|2790.17|2788.67|2797.17|2795.67|2797.17|2795.67|2789.17|2787.67|15364
1587484800000|2020-04-21 16:00:00|2796.17|2794.67|2793.17|2791.67|2797.17|2795.67|2792.17|2790.67|5367
1587485100000|2020-04-21 16:05:00|2794.17|2792.67|2796.17|2794.67|2797.17|2795.67|2793.17|2791.67|3844
1587485400000|2020-04-21 16:10:00|2795.17|2793.67|2798.17|2796.67|2801.17|2799.67|2794.17|2792.67|4016
1587485700000|2020-04-21 16:15:00|2799.17|2797.67|2797.17|2795.67|2799.17|2797.67|2794.17|2792.67|3580
1587486000000|2020-04-21 16:20:00|2797.67|2796.17|2792.17|2790.67|2798.17|2796.67|2791.17|2789.67|4929
1587486300000|2020-04-21 16:25:00|2791.17|2789.67|2794.67|2793.17|2796.17|2794.67|2791.17|2789.67|4135
1587486600000|2020-04-21 16:30:00|2795.17|2793.67|2792.17|2790.67|2796.17|2794.67|2791.17|2789.67|3402
1587486900000|2020-04-21 16:35:00|2792.67|2791.17|2791.17|2789.67|2793.17|2791.67|2790.17|2788.67|5479
1587487200000|2020-04-21 16:40:00|2792.17|2790.67|2790.17|2788.67|2793.17|2791.67|2789.17|2787.67|2179
1587487500000|2020-04-21 16:45:00|2791.17|2789.67|2793.17|2791.67|2793.17|2791.67|2789.17|2787.67|2640
1587487800000|2020-04-21 16:50:00|2794.17|2792.67|2798.17|2796.67|2798.17|2796.67|2793.17|2791.67|2348
1587488100000|2020-04-21 16:55:00|2798.67|2797.17|2799.67|2798.17|2800.17|2798.67|2797.17|2795.67|1785
1587488400000|2020-04-21 17:00:00|2799.17|2797.67|2802.17|2800.67|2802.17|2800.67|2798.17|2796.67|2043
1587488700000|2020-04-21 17:05:00|2801.17|2799.67|2801.17|2799.67|2803.17|2801.67|2800.17|2798.67|2186
1587489000000|2020-04-21 17:10:00|2801.67|2800.17|2797.17|2795.67|2802.17|2800.67|2797.17|2795.67|2471
1587489300000|2020-04-21 17:15:00|2798.17|2796.67|2800.17|2798.67|2801.17|2799.67|2797.17|2795.67|2445
1587489600000|2020-04-21 17:20:00|2800.67|2799.17|2801.17|2799.67|2805.17|2803.67|2800.17|2798.67|2524
1587489900000|2020-04-21 17:25:00|2800.17|2798.67|2800.17|2798.67|2801.17|2799.67|2798.17|2796.67|1708
1587490200000|2020-04-21 17:30:00|2799.17|2797.67|2800.17|2798.67|2800.17|2798.67|2798.17|2796.67|1597
1587490500000|2020-04-21 17:35:00|2799.17|2797.67|2803.17|2801.67|2803.17|2801.67|2798.17|2796.67|1431
1587490800000|2020-04-21 17:40:00|2802.17|2800.67|2801.17|2799.67|2802.17|2800.67|2799.17|2797.67|1374
1587491100000|2020-04-21 17:45:00|2800.67|2799.17|2794.67|2793.17|2801.17|2799.67|2794.17|2792.67|2174
1587491400000|2020-04-21 17:50:00|2795.17|2793.67|2797.17|2795.67|2797.17|2795.67|2794.17|2792.67|1876
1587491700000|2020-04-21 17:55:00|2796.67|2795.17|2795.17|2793.67|2797.17|2795.67|2793.17|2791.67|2443
1587492000000|2020-04-21 18:00:00|2794.17|2792.67|2796.17|2794.67|2797.17|2795.67|2792.17|2790.67|1193
1587492300000|2020-04-21 18:05:00|2795.17|2793.67|2798.17|2796.67|2800.17|2798.67|2794.17|2792.67|1772
1587492600000|2020-04-21 18:10:00|2797.17|2795.67|2799.17|2797.67|2800.17|2798.67|2796.17|2794.67|1894
1587492900000|2020-04-21 18:15:00|2800.17|2798.67|2798.17|2796.67|2801.17|2799.67|2797.17|2795.67|1886
1587493200000|2020-04-21 18:20:00|2797.67|2796.17|2806.17|2804.67|2808.17|2806.67|2796.17|2794.67|2725
1587493500000|2020-04-21 18:25:00|2805.17|2803.67|2804.17|2802.67|2809.17|2807.67|2802.17|2800.67|2443
1587493800000|2020-04-21 18:30:00|2805.17|2803.67|2801.17|2799.67|2805.17|2803.67|2801.17|2799.67|2238
1587494100000|2020-04-21 18:35:00|2802.17|2800.67|2797.17|2795.67|2802.17|2800.67|2797.17|2795.67|1550
1587494400000|2020-04-21 18:40:00|2796.17|2794.67|2793.17|2791.67|2796.17|2794.67|2791.17|2789.67|1694
1587494700000|2020-04-21 18:45:00|2792.67|2791.17|2792.17|2790.67|2794.17|2792.67|2791.17|2789.67|1160
1587495000000|2020-04-21 18:50:00|2791.17|2789.67|2793.17|2791.67|2795.17|2793.67|2791.17|2789.67|1255
1587495300000|2020-04-21 18:55:00|2792.17|2790.67|2792.17|2790.67|2793.17|2791.67|2790.17|2788.67|1049
1587495600000|2020-04-21 19:00:00|2793.17|2791.67|2798.17|2796.67|2798.17|2796.67|2792.17|2790.67|1490
1587495900000|2020-04-21 19:05:00|2797.17|2795.67|2789.17|2787.67|2797.17|2795.67|2787.17|2785.67|1807
1587496200000|2020-04-21 19:10:00|2790.17|2788.67|2798.17|2796.67|2798.17|2796.67|2789.17|2787.67|2466
1587496500000|2020-04-21 19:15:00|2797.17|2795.67|2801.17|2799.67|2801.17|2799.67|2796.17|2794.67|1329
1587496800000|2020-04-21 19:20:00|2800.17|2798.67|2799.17|2797.67|2802.67|2801.17|2799.17|2797.67|983
1587497100000|2020-04-21 19:25:00|2800.17|2798.67|2801.17|2799.67|2803.17|2801.67|2798.17|2796.67|720
1587497400000|2020-04-21 19:30:00|2801.67|2800.17|2803.17|2801.67|2804.17|2802.67|2799.17|2797.67|1126
1587497700000|2020-04-21 19:35:00|2802.67|2801.17|2810.17|2808.67|2814.17|2812.67|2802.17|2800.67|12895
1587498000000|2020-04-21 19:40:00|2810.67|2809.17|2806.67|2805.17|2811.17|2809.67|2806.17|2804.67|3936
1587498300000|2020-04-21 19:45:00|2806.17|2804.67|2801.17|2799.67|2807.17|2805.67|2801.17|2799.67|2419
1587498600000|2020-04-21 19:50:00|2797.17|2795.67|2791.17|2789.67|2802.17|2800.67|2791.17|2789.67|5682
1587498900000|2020-04-21 19:55:00|2792.17|2790.67|2798.17|2796.67|2804.17|2802.67|2792.17|2790.67|5924
1587499200000|2020-04-21 20:00:00|2798.67|2797.17|2801.52|2798.52|2804.02|2801.02|2797.62|2794.62|183
1587499500000|2020-04-21 20:05:00|2801.82|2798.82|2799.92|2796.92|2802.62|2799.62|2799.02|2796.02|0
1587499800000|2020-04-21 20:10:00|2800.12|2797.12|2802.42|2799.42|2803.92|2800.92|2798.82|2795.82|0
1587500100000|2020-04-21 20:15:00|2802.72|2799.72|2802.62|2799.62|2802.72|2799.72|2801.82|2798.82|0
1587500400000|2020-04-21 20:20:00|2802.72|2799.72|2801.52|2798.52|2802.82|2799.82|2801.32|2798.32|0
1587500700000|2020-04-21 20:25:00|2801.62|2798.62|2801.72|2798.72|2802.22|2799.22|2801.52|2798.52|0
1587501000000|2020-04-21 20:30:00|2801.12|2798.12|2803.92|2800.92|2804.82|2801.82|2800.72|2797.72|0
1587501300000|2020-04-21 20:35:00|2804.12|2801.12|2800.72|2797.72|2804.32|2801.32|2800.72|2797.72|0
1587501600000|2020-04-21 20:40:00|2800.92|2797.92|2801.12|2798.12|2802.32|2799.32|2800.72|2797.72|0
1587501900000|2020-04-21 20:45:00|2800.92|2797.92|2801.42|2798.42|2801.62|2798.62|2800.72|2797.72|0
1587502200000|2020-04-21 20:50:00|2801.12|2798.12|2801.42|2798.42|2801.62|2798.62|2800.72|2797.72|0
1587502500000|2020-04-21 20:55:00|2801.62|2798.62|2803.42|2800.42|2804.62|2801.62|2798.92|2795.92|0
1587502800000|2020-04-21 21:00:00|2803.72|2800.72|2804.62|2801.62|2804.82|2801.82|2803.42|2800.42|0
1587503100000|2020-04-21 21:05:00|2804.72|2801.72|2807.12|2804.12|2807.12|2804.12|2804.52|2801.52|0
1587503400000|2020-04-21 21:10:00|2807.02|2804.02|2807.32|2804.32|2808.72|2805.72|2806.92|2803.92|0
1587503700000|2020-04-21 21:15:00|2807.02|2804.02|2808.22|2805.22|2808.22|2805.22|2806.82|2803.82|0
1587504000000|2020-04-21 21:20:00|2808.12|2805.12|2807.42|2804.42|2808.12|2805.12|2806.72|2803.72|0
1587504300000|2020-04-21 21:25:00|2807.22|2804.22|2808.22|2805.22|2808.22|2805.22|2807.02|2804.02|0
1587504600000|2020-04-21 21:30:00|2808.32|2805.32|2808.32|2805.32|2808.62|2805.62|2807.32|2804.32|0
1587504900000|2020-04-21 21:35:00|2808.12|2805.12|2808.32|2805.32|2808.72|2805.72|2808.12|2805.12|0
1587505200000|2020-04-21 21:40:00|2807.92|2804.92|2807.52|2804.52|2807.92|2804.92|2807.12|2804.12|0
1587505500000|2020-04-21 21:45:00|2807.72|2804.72|2807.92|2804.92|2807.92|2804.92|2807.32|2804.32|0
1587505800000|2020-04-21 21:50:00|2808.12|2805.12|2806.82|2803.82|2808.12|2805.12|2806.72|2803.72|0
1587506100000|2020-04-21 21:55:00|2807.02|2804.02|2807.72|2804.72|2807.92|2804.92|2806.22|2803.22|0
1587506400000|2020-04-21 22:00:00|2808.02|2805.02|2809.22|2806.22|2816.12|2813.12|2806.42|2803.42|0
1587506700000|2020-04-21 22:05:00|2809.72|2806.72|2812.02|2809.02|2814.92|2811.92|2809.02|2806.02|0
1587507000000|2020-04-21 22:10:00|2812.42|2809.42|2811.52|2808.52|2812.72|2809.72|2808.32|2805.32|0
1587507300000|2020-04-21 22:15:00|2811.42|2808.42|2808.82|2805.82|2813.02|2810.02|2808.82|2805.82|0
1587507600000|2020-04-21 22:20:00|2808.92|2805.92|2809.62|2806.62|2811.72|2808.72|2808.32|2805.32|0
1587507900000|2020-04-21 22:25:00|2809.82|2806.82|2812.32|2809.32|2812.52|2809.52|2808.82|2805.82|0
1587508200000|2020-04-21 22:30:00|2812.22|2809.22|2812.92|2809.92|2813.22|2810.22|2810.12|2807.12|0
1587508500000|2020-04-21 22:35:00|2812.72|2809.72|2812.72|2809.72|2813.22|2810.22|2811.72|2808.72|0
1587508800000|2020-04-21 22:40:00|2812.82|2809.82|2812.42|2809.42|2814.12|2811.12|2811.72|2808.72|0
1587509100000|2020-04-21 22:45:00|2812.72|2809.72|2809.02|2806.02|2812.72|2809.72|2808.72|2805.72|0
1587509400000|2020-04-21 22:50:00|2808.82|2805.82|2805.52|2802.52|2809.12|2806.12|2804.92|2801.92|0
1587509700000|2020-04-21 22:55:00|2805.62|2802.62|2808.82|2805.82|2808.82|2805.82|2805.42|2802.42|0
1587510000000|2020-04-21 23:00:00|2808.62|2805.62|2807.02|2804.02|2809.52|2806.52|2806.72|2803.72|0
1587510300000|2020-04-21 23:05:00|2806.82|2803.82|2803.02|2800.02|2807.02|2804.02|2801.12|2798.12|0
1587510600000|2020-04-21 23:10:00|2802.92|2799.92|2804.22|2801.22|2805.12|2802.12|2802.72|2799.72|0
1587510900000|2020-04-21 23:15:00|2804.02|2801.02|2802.72|2799.72|2804.72|2801.72|2801.82|2798.82|0
1587511200000|2020-04-21 23:20:00|2802.62|2799.62|2807.62|2804.62|2808.12|2805.12|2802.62|2799.62|0
1587511500000|2020-04-21 23:25:00|2807.92|2804.92|2806.12|2803.12|2808.32|2805.32|2805.42|2802.42|0
1587511800000|2020-04-21 23:30:00|2806.22|2803.22|2808.32|2805.32|2808.82|2805.82|2805.42|2802.42|0
1587512100000|2020-04-21 23:35:00|2808.62|2805.62|2808.62|2805.62|2809.72|2806.72|2808.02|2805.02|0
1587512400000|2020-04-21 23:40:00|2808.32|2805.32|2809.72|2806.72|2809.72|2806.72|2807.92|2804.92|0
1587512700000|2020-04-21 23:45:00|2809.52|2806.52|2808.12|2805.12|2809.72|2806.72|2807.92|2804.92|0
1587513000000|2020-04-21 23:50:00|2808.02|2805.02|2807.92|2804.92|2808.32|2805.32|2805.52|2802.52|0
1587513300000|2020-04-21 23:55:00|2808.12|2805.12|2811.12|2808.12|2811.72|2808.72|2807.92|2804.92|0
1587513600000|2020-04-22 00:00:00|2810.42|2807.42|2812.12|2809.12|2816.72|2813.72|2810.12|2807.12|0
1587513900000|2020-04-22 00:05:00|2812.02|2809.02|2805.02|2802.02|2812.02|2809.02|2803.32|2800.32|0
1587514200000|2020-04-22 00:10:00|2804.92|2801.92|2794.62|2791.62|2805.52|2802.52|2794.62|2791.62|0
1587514500000|2020-04-22 00:15:00|2795.02|2792.02|2804.42|2802.42|2804.42|2802.42|2795.02|2792.02|1076
1587514800000|2020-04-22 00:20:00|2802.92|2800.92|2796.92|2794.92|2803.42|2801.42|2795.42|2793.42|500
1587515100000|2020-04-22 00:25:00|2796.42|2794.42|2790.92|2788.92|2796.92|2794.92|2787.42|2785.42|429
1587515400000|2020-04-22 00:30:00|2790.42|2788.42|2796.42|2794.42|2798.42|2796.42|2790.42|2788.42|140
1587515700000|2020-04-22 00:35:00|2796.92|2794.92|2799.92|2797.92|2800.42|2798.42|2796.92|2794.92|206
1587516000000|2020-04-22 00:40:00|2800.42|2798.42|2802.42|2800.42|2804.42|2802.42|2799.42|2797.42|365
1587516300000|2020-04-22 00:45:00|2803.42|2801.42|2799.42|2797.42|2803.42|2801.42|2798.42|2796.42|71
1587516600000|2020-04-22 00:50:00|2798.92|2796.92|2801.42|2799.42|2801.42|2799.42|2795.42|2793.42|181
1587516900000|2020-04-22 00:55:00|2801.92|2799.92|2803.92|2801.92|2803.92|2801.92|2799.42|2797.42|334
1587517200000|2020-04-22 01:00:00|2803.42|2801.42|2798.92|2796.92|2805.42|2803.42|2798.92|2796.92|107
1587517500000|2020-04-22 01:05:00|2799.42|2797.42|2802.92|2800.92|2803.42|2801.42|2796.42|2794.42|77
1587517800000|2020-04-22 01:10:00|2802.42|2800.42|2803.92|2801.92|2806.42|2804.42|2802.42|2800.42|29
1587518100000|2020-04-22 01:15:00|2803.42|2801.42|2808.92|2806.92|2809.42|2807.42|2802.42|2800.42|207
1587518400000|2020-04-22 01:20:00|2809.42|2807.42|2807.92|2805.92|2809.92|2807.92|2807.42|2805.42|138
1587518700000|2020-04-22 01:25:00|2808.42|2806.42|2808.92|2806.92|2810.42|2808.42|2805.42|2803.42|208
1587519000000|2020-04-22 01:30:00|2809.42|2807.42|2805.42|2803.42|2809.92|2807.92|2804.42|2802.42|207
1587519300000|2020-04-22 01:35:00|2804.42|2802.42|2803.42|2801.42|2806.42|2804.42|2801.92|2799.92|305
1587519600000|2020-04-22 01:40:00|2803.92|2801.92|2803.42|2801.42|2805.42|2803.42|2801.42|2799.42|82
1587519900000|2020-04-22 01:45:00|2803.92|2801.92|2802.42|2800.42|2804.42|2802.42|2797.92|2795.92|115
1587520200000|2020-04-22 01:50:00|2801.92|2799.92|2802.92|2800.92|2804.42|2802.42|2800.42|2798.42|135
1587520500000|2020-04-22 01:55:00|2804.42|2802.42|2805.92|2803.92|2809.92|2807.92|2804.42|2802.42|432
1587520800000|2020-04-22 02:00:00|2805.42|2803.42|2801.42|2799.42|2805.92|2803.92|2800.42|2798.42|361
1587521100000|2020-04-22 02:05:00|2801.92|2799.92|2810.42|2808.42|2810.42|2808.42|2801.42|2799.42|281
1587521400000|2020-04-22 02:10:00|2809.42|2807.42|2808.42|2806.42|2809.92|2807.92|2807.42|2805.42|125
1587521700000|2020-04-22 02:15:00|2807.42|2805.42|2810.42|2808.42|2811.42|2809.42|2806.42|2804.42|77
1587522000000|2020-04-22 02:20:00|2811.42|2809.42|2810.42|2808.42|2811.42|2809.42|2808.42|2806.42|233
1587522300000|2020-04-22 02:25:00|2809.92|2807.92|2810.42|2808.42|2811.42|2809.42|2809.42|2807.42|125
1587522600000|2020-04-22 02:30:00|2809.42|2807.42|2808.42|2806.42|2810.42|2808.42|2807.42|2805.42|192
1587522900000|2020-04-22 02:35:00|2807.92|2805.92|2803.92|2801.92|2808.42|2806.42|2803.42|2801.42|420
1587523200000|2020-04-22 02:40:00|2804.42|2802.42|2808.42|2806.42|2808.42|2806.42|2803.92|2801.92|425
1587523500000|2020-04-22 02:45:00|2806.42|2804.42|2808.42|2806.42|2808.42|2806.42|2806.42|2804.42|239
1587523800000|2020-04-22 02:50:00|2807.42|2805.42|2805.42|2803.42|2807.42|2805.42|2804.42|2802.42|187
1587524100000|2020-04-22 02:55:00|2805.92|2803.92|2808.42|2806.42|2808.42|2806.42|2805.42|2803.42|208
1587524400000|2020-04-22 03:00:00|2807.42|2805.42|2808.42|2806.42|2808.42|2806.42|2807.42|2805.42|55
1587524700000|2020-04-22 03:05:00|2808.92|2806.92|2807.42|2805.42|2809.42|2807.42|2806.42|2804.42|165
1587525000000|2020-04-22 03:10:00|2807.92|2805.92|2803.42|2801.42|2807.92|2805.92|2803.42|2801.42|86
1587525300000|2020-04-22 03:15:00|2804.42|2802.42|2801.42|2799.42|2804.42|2802.42|2800.42|2798.42|466
1587525600000|2020-04-22 03:20:00|2800.92|2798.92|2797.92|2795.92|2800.92|2798.92|2797.92|2795.92|486
1587525900000|2020-04-22 03:25:00|2797.42|2795.42|2802.42|2800.42|2803.42|2801.42|2797.42|2795.42|120
1587526200000|2020-04-22 03:30:00|2803.42|2801.42|2806.42|2804.42|2806.42|2804.42|2801.92|2799.92|48
1587526500000|2020-04-22 03:35:00|2805.92|2803.92|2805.42|2803.42|2808.92|2806.92|2804.42|2802.42|223
1587526800000|2020-04-22 03:40:00|2805.92|2803.92|2803.42|2801.42|2806.42|2804.42|2802.42|2800.42|58
1587527100000|2020-04-22 03:45:00|2802.92|2800.92|2801.92|2799.92|2806.42|2804.42|2801.42|2799.42|173
1587527400000|2020-04-22 03:50:00|2801.42|2799.42|2805.42|2803.42|2805.42|2803.42|2801.42|2799.42|231
1587527700000|2020-04-22 03:55:00|2806.42|2804.42|2803.92|2801.92|2806.42|2804.42|2802.42|2800.42|76
1587528000000|2020-04-22 04:00:00|2804.42|2802.42|2806.92|2804.92|2806.92|2804.92|2802.42|2800.42|88
1587528300000|2020-04-22 04:05:00|2806.42|2804.42|2805.42|2803.42|2807.42|2805.42|2804.92|2802.92|24
1587528600000|2020-04-22 04:10:00|2804.92|2802.92|2806.42|2804.42|2808.42|2806.42|2804.92|2802.92|60
1587528900000|2020-04-22 04:15:00|2806.92|2804.92|2808.92|2806.92|2809.42|2807.42|2806.92|2804.92|121
1587529200000|2020-04-22 04:20:00|2808.42|2806.42|2807.42|2805.42|2808.42|2806.42|2805.42|2803.42|100
1587529500000|2020-04-22 04:25:00|2807.92|2805.92|2809.42|2807.42|2810.42|2808.42|2806.42|2804.42|758
1587529800000|2020-04-22 04:30:00|2808.42|2806.42|2801.42|2799.42|2808.42|2806.42|2801.42|2799.42|517
1587530100000|2020-04-22 04:35:00|2800.42|2798.42|2796.42|2794.42|2801.42|2799.42|2795.92|2793.92|308
1587530400000|2020-04-22 04:40:00|2796.92|2794.92|2798.92|2796.92|2799.42|2797.42|2796.42|2794.42|91
1587530700000|2020-04-22 04:45:00|2799.42|2797.42|2800.42|2798.42|2801.42|2799.42|2797.92|2795.92|70
1587531000000|2020-04-22 04:50:00|2799.42|2797.42|2797.42|2795.42|2799.42|2797.42|2794.42|2792.42|73
1587531300000|2020-04-22 04:55:00|2796.92|2794.92|2796.92|2794.92|2798.42|2796.42|2795.42|2793.42|31
1587531600000|2020-04-22 05:00:00|2797.42|2795.42|2802.92|2800.92|2803.42|2801.42|2796.42|2794.42|75
1587531900000|2020-04-22 05:05:00|2802.42|2800.42|2804.42|2802.42|2805.92|2803.92|2802.42|2800.42|261
1587532200000|2020-04-22 05:10:00|2804.92|2802.92|2805.42|2803.42|2807.42|2805.42|2802.42|2800.42|253
1587532500000|2020-04-22 05:15:00|2805.92|2803.92|2804.42|2802.42|2806.42|2804.42|2804.42|2802.42|226
1587532800000|2020-04-22 05:20:00|2803.42|2801.42|2803.92|2801.92|2806.42|2804.42|2803.42|2801.42|183
1587533100000|2020-04-22 05:25:00|2803.42|2801.42|2806.42|2804.42|2810.42|2808.42|2803.42|2801.42|1358
1587533400000|2020-04-22 05:30:00|2807.42|2805.42|2808.42|2806.42|2808.42|2806.42|2804.42|2802.42|457
1587533700000|2020-04-22 05:35:00|2808.92|2806.92|2811.42|2809.42|2811.42|2809.42|2807.42|2805.42|313
1587534000000|2020-04-22 05:40:00|2812.42|2810.42|2817.42|2815.42|2817.42|2815.42|2812.42|2810.42|935
1587534300000|2020-04-22 05:45:00|2818.42|2816.42|2818.42|2816.42|2820.42|2818.42|2816.42|2814.42|1048
1587534600000|2020-04-22 05:50:00|2819.42|2817.42|2818.42|2816.42|2819.42|2817.42|2816.42|2814.42|987
1587534900000|2020-04-22 05:55:00|2818.92|2816.92|2818.92|2816.92|2820.42|2818.42|2818.42|2816.42|1142
1587535200000|2020-04-22 06:00:00|2818.67|2817.17|2808.17|2806.67|2819.17|2817.67|2808.17|2806.67|3548
1587535500000|2020-04-22 06:05:00|2807.67|2806.17|2811.17|2809.67|2811.17|2809.67|2806.17|2804.67|1938
1587535800000|2020-04-22 06:10:00|2810.17|2808.67|2817.67|2816.17|2818.17|2816.67|2809.17|2807.67|2432
1587536100000|2020-04-22 06:15:00|2818.17|2816.67|2824.17|2822.67|2827.17|2825.67|2817.17|2815.67|6679
1587536400000|2020-04-22 06:20:00|2823.17|2821.67|2818.17|2816.67|2823.67|2822.17|2817.67|2816.17|2117
1587536700000|2020-04-22 06:25:00|2819.17|2817.67|2815.17|2813.67|2822.17|2820.67|2812.67|2811.17|3983
1587537000000|2020-04-22 06:30:00|2816.17|2814.67|2817.67|2816.17|2817.67|2816.17|2813.17|2811.67|1942
1587537300000|2020-04-22 06:35:00|2818.17|2816.67|2824.17|2822.67|2825.17|2823.67|2818.17|2816.67|3021
1587537600000|2020-04-22 06:40:00|2825.17|2823.67|2820.17|2818.67|2825.17|2823.67|2820.17|2818.67|1673
1587537900000|2020-04-22 06:45:00|2819.17|2817.67|2824.17|2822.67|2827.17|2825.67|2818.17|2816.67|2864
1587538200000|2020-04-22 06:50:00|2824.67|2823.17|2823.17|2821.67|2825.17|2823.67|2822.17|2820.67|1749
1587538500000|2020-04-22 06:55:00|2822.67|2821.17|2815.17|2813.67|2824.17|2822.67|2815.17|2813.67|4508
1587538800000|2020-04-22 07:00:00|2814.17|2812.67|2813.17|2811.67|2820.17|2818.67|2812.67|2811.17|11973
1587539100000|2020-04-22 07:05:00|2812.17|2810.67|2811.17|2809.67|2813.17|2811.67|2808.17|2806.67|7533
1587539400000|2020-04-22 07:10:00|2812.17|2810.67|2814.17|2812.67|2817.17|2815.67|2809.17|2807.67|10670
1587539700000|2020-04-22 07:15:00|2815.17|2813.67|2818.17|2816.67|2820.17|2818.67|2810.17|2808.67|8620
1587540000000|2020-04-22 07:20:00|2816.17|2814.67|2819.17|2817.67|2819.67|2818.17|2815.17|2813.67|4295
1587540300000|2020-04-22 07:25:00|2818.17|2816.67|2819.17|2817.67|2823.17|2821.67|2816.17|2814.67|4593
1587540600000|2020-04-22 07:30:00|2820.17|2818.67|2821.17|2819.67|2826.17|2824.67|2820.17|2818.67|6498
1587540900000|2020-04-22 07:35:00|2820.17|2818.67|2814.17|2812.67|2822.17|2820.67|2813.17|2811.67|5762
1587541200000|2020-04-22 07:40:00|2813.87|2812.37|2820.87|2819.37|2822.87|2821.37|2813.87|2812.37|5716
1587541500000|2020-04-22 07:45:00|2821.87|2820.37|2821.87|2820.37|2822.87|2821.37|2819.87|2818.37|5322
1587541800000|2020-04-22 07:50:00|2823.87|2822.37|2818.87|2817.37|2824.87|2823.37|2818.87|2817.37|5748
1587542100000|2020-04-22 07:55:00|2817.87|2816.37|2817.87|2816.37|2820.87|2819.37|2816.87|2815.37|3372
1587542400000|2020-04-22 08:00:00|2817.37|2815.87|2816.87|2815.37|2818.87|2817.37|2815.87|2814.37|9546
1587542700000|2020-04-22 08:05:00|2815.87|2814.37|2819.87|2818.37|2819.87|2818.37|2814.87|2813.37|4652
1587543000000|2020-04-22 08:10:00|2818.87|2817.37|2819.87|2818.37|2820.87|2819.37|2818.87|2817.37|4451
1587543300000|2020-04-22 08:15:00|2818.87|2817.37|2821.87|2820.37|2822.87|2821.37|2818.87|2817.37|5842
1587543600000|2020-04-22 08:20:00|2822.87|2821.37|2822.87|2821.37|2823.87|2822.37|2821.87|2820.37|4819
1587543900000|2020-04-22 08:25:00|2821.87|2820.37|2821.87|2820.37|2826.87|2825.37|2819.87|2818.37|9817
1587544200000|2020-04-22 08:30:00|2822.87|2821.37|2821.87|2820.37|2822.87|2821.37|2819.87|2818.37|6010
1587544500000|2020-04-22 08:35:00|2822.87|2821.37|2828.87|2827.37|2828.87|2827.37|2821.87|2820.37|6535
1587544800000|2020-04-22 08:40:00|2829.87|2828.37|2828.87|2827.37|2829.87|2828.37|2826.87|2825.37|6214
1587545100000|2020-04-22 08:45:00|2827.87|2826.37|2825.87|2824.37|2828.87|2827.37|2824.87|2823.37|4333
1587545400000|2020-04-22 08:50:00|2825.37|2823.87|2830.87|2829.37|2830.87|2829.37|2824.87|2823.37|6287
1587545700000|2020-04-22 08:55:00|2831.37|2829.87|2832.87|2831.37|2833.87|2832.37|2830.87|2829.37|6344
1587546000000|2020-04-22 09:00:00|2833.87|2832.37|2828.87|2827.37|2833.87|2832.37|2828.87|2827.37|5091
1587546300000|2020-04-22 09:05:00|2829.87|2828.37|2827.87|2826.37|2830.87|2829.37|2826.87|2825.37|4511
1587546600000|2020-04-22 09:10:00|2828.87|2827.37|2829.87|2828.37|2830.87|2829.37|2827.87|2826.37|10535
1587546900000|2020-04-22 09:15:00|2828.87|2827.37|2827.87|2826.37|2829.87|2828.37|2827.87|2826.37|5842
1587547200000|2020-04-22 09:20:00|2828.87|2827.37|2823.87|2822.37|2828.87|2827.37|2823.87|2822.37|6520
1587547500000|2020-04-22 09:25:00|2822.87|2821.37|2825.87|2824.37|2826.87|2825.37|2822.87|2821.37|7745
1587547800000|2020-04-22 09:30:00|2824.87|2823.37|2821.87|2820.37|2824.87|2823.37|2818.87|2817.37|6684
1587548100000|2020-04-22 09:35:00|2820.87|2819.37|2819.87|2818.37|2820.87|2819.37|2818.87|2817.37|3752
1587548400000|2020-04-22 09:40:00|2820.37|2818.87|2819.87|2818.37|2820.87|2819.37|2819.87|2818.37|3887
1587548700000|2020-04-22 09:45:00|2820.87|2819.37|2817.87|2816.37|2820.87|2819.37|2817.87|2816.37|3384
1587549000000|2020-04-22 09:50:00|2816.87|2815.37|2821.87|2820.37|2821.87|2820.37|2816.87|2815.37|5568
1587549300000|2020-04-22 09:55:00|2821.37|2819.87|2821.87|2820.37|2823.87|2822.37|2820.87|2819.37|6050
1587549600000|2020-04-22 10:00:00|2822.87|2821.37|2816.87|2815.37|2822.87|2821.37|2815.87|2814.37|4504
1587549900000|2020-04-22 10:05:00|2815.87|2814.37|2815.87|2814.37|2816.87|2815.37|2815.87|2814.37|5726
1587550200000|2020-04-22 10:10:00|2816.87|2815.37|2816.87|2815.37|2817.87|2816.37|2813.87|2812.37|8315
1587550500000|2020-04-22 10:15:00|2815.87|2814.37|2811.87|2810.37|2815.87|2814.37|2810.87|2809.37|5761
1587550800000|2020-04-22 10:20:00|2810.87|2809.37|2810.87|2809.37|2812.87|2811.37|2808.87|2807.37|6474
1587551100000|2020-04-22 10:25:00|2811.87|2810.37|2810.87|2809.37|2812.87|2811.37|2808.87|2807.37|2938
1587551400000|2020-04-22 10:30:00|2811.87|2810.37|2813.87|2812.37|2813.87|2812.37|2809.87|2808.37|3789
1587551700000|2020-04-22 10:35:00|2812.87|2811.37|2808.87|2807.37|2812.87|2811.37|2806.87|2805.37|6179
1587552000000|2020-04-22 10:40:00|2807.87|2806.37|2805.87|2804.37|2808.87|2807.37|2805.87|2804.37|4903
1587552300000|2020-04-22 10:45:00|2806.87|2805.37|2808.87|2807.37|2809.87|2808.37|2806.87|2805.37|3670
1587552600000|2020-04-22 10:50:00|2807.87|2806.37|2808.87|2807.37|2810.87|2809.37|2807.87|2806.37|4666
1587552900000|2020-04-22 10:55:00|2807.87|2806.37|2810.87|2809.37|2811.87|2810.37|2807.87|2806.37|9310
1587553200000|2020-04-22 11:00:00|2811.87|2810.37|2809.87|2808.37|2812.87|2811.37|2809.87|2808.37|3708
1587553500000|2020-04-22 11:05:00|2810.87|2809.37|2810.87|2809.37|2811.87|2810.37|2809.87|2808.37|8711
1587553800000|2020-04-22 11:10:00|2809.87|2808.37|2813.87|2812.37|2813.87|2812.37|2809.87|2808.37|3754
1587554100000|2020-04-22 11:15:00|2812.87|2811.37|2813.87|2812.37|2813.87|2812.37|2812.87|2811.37|2141
1587554400000|2020-04-22 11:20:00|2813.37|2811.87|2812.87|2811.37|2813.87|2812.37|2811.87|2810.37|14449
1587554700000|2020-04-22 11:25:00|2813.37|2811.87|2811.87|2810.37|2814.87|2813.37|2811.87|2810.37|4732
1587555000000|2020-04-22 11:30:00|2812.37|2810.87|2813.87|2812.37|2814.87|2813.37|2811.87|2810.37|9314
1587555300000|2020-04-22 11:35:00|2814.87|2813.37|2810.87|2809.37|2815.87|2814.37|2809.87|2808.37|15926
1587555600000|2020-04-22 11:40:00|2811.84|2810.34|2812.84|2811.34|2812.84|2811.34|2811.84|2810.34|2559
1587555900000|2020-04-22 11:45:00|2813.84|2812.34|2811.84|2810.34|2813.84|2812.34|2811.84|2810.34|4392
1587556200000|2020-04-22 11:50:00|2810.84|2809.34|2812.84|2811.34|2813.84|2812.34|2810.84|2809.34|2160
1587556500000|2020-04-22 11:55:00|2813.84|2812.34|2815.84|2814.34|2816.84|2815.34|2813.84|2812.34|2567
1587556800000|2020-04-22 12:00:00|2815.34|2813.84|2813.84|2812.34|2815.84|2814.34|2812.84|2811.34|4473
1587557100000|2020-04-22 12:05:00|2814.84|2813.34|2810.84|2809.34|2814.84|2813.34|2809.84|2808.34|4761
1587557400000|2020-04-22 12:10:00|2811.84|2810.34|2809.84|2808.34|2813.84|2812.34|2808.84|2807.34|4012
1587557700000|2020-04-22 12:15:00|2810.84|2809.34|2809.84|2808.34|2811.84|2810.34|2807.84|2806.34|8016
1587558000000|2020-04-22 12:20:00|2810.34|2808.84|2809.84|2808.34|2810.84|2809.34|2808.84|2807.34|4115
1587558300000|2020-04-22 12:25:00|2810.84|2809.34|2816.84|2815.34|2816.84|2815.34|2810.84|2809.34|4399
1587558600000|2020-04-22 12:30:00|2817.84|2816.34|2815.84|2814.34|2817.84|2816.34|2815.84|2814.34|5336
1587558900000|2020-04-22 12:35:00|2814.84|2813.34|2816.84|2815.34|2816.84|2815.34|2813.84|2812.34|3831
1587559200000|2020-04-22 12:40:00|2817.84|2816.34|2821.84|2820.34|2822.84|2821.34|2817.84|2816.34|8490
1587559500000|2020-04-22 12:45:00|2822.84|2821.34|2825.84|2824.34|2825.84|2824.34|2821.84|2820.34|5851
1587559800000|2020-04-22 12:50:00|2824.84|2823.34|2827.84|2826.34|2827.84|2826.34|2824.84|2823.34|4158
1587560100000|2020-04-22 12:55:00|2828.34|2826.84|2829.84|2828.34|2830.84|2829.34|2827.84|2826.34|6459
1587560400000|2020-04-22 13:00:00|2830.84|2829.34|2829.84|2828.34|2831.84|2830.34|2829.84|2828.34|4588
1587560700000|2020-04-22 13:05:00|2830.84|2829.34|2828.84|2827.34|2830.84|2829.34|2828.34|2826.84|13185
1587561000000|2020-04-22 13:10:00|2829.84|2828.34|2828.84|2827.34|2830.84|2829.34|2828.84|2827.34|7389
1587561300000|2020-04-22 13:15:00|2829.84|2828.34|2828.84|2827.34|2829.84|2828.34|2827.84|2826.34|5405
1587561600000|2020-04-22 13:20:00|2829.84|2828.34|2828.84|2827.34|2829.84|2828.34|2827.84|2826.34|2663
1587561900000|2020-04-22 13:25:00|2829.84|2828.34|2829.84|2828.34|2830.84|2829.34|2828.84|2827.34|3171
1587562200000|2020-04-22 13:30:00|2830.84|2829.34|2826.84|2825.34|2831.84|2830.34|2821.84|2820.34|10670
1587562500000|2020-04-22 13:35:00|2827.84|2826.34|2829.84|2828.34|2830.84|2829.34|2825.84|2824.34|5754
1587562800000|2020-04-22 13:40:00|2830.34|2828.84|2829.84|2828.34|2833.84|2832.34|2828.84|2827.34|8467
1587563100000|2020-04-22 13:45:00|2830.84|2829.34|2818.84|2817.34|2832.84|2831.34|2818.84|2817.34|12990
1587563400000|2020-04-22 13:50:00|2819.84|2818.34|2819.84|2818.34|2822.84|2821.34|2817.84|2816.34|9839
1587563700000|2020-04-22 13:55:00|2820.84|2819.34|2819.84|2818.34|2821.84|2820.34|2818.84|2817.34|9794
1587564000000|2020-04-22 14:00:00|2820.84|2819.34|2816.84|2815.34|2824.84|2823.34|2816.84|2815.34|8619
1587564300000|2020-04-22 14:05:00|2817.84|2816.34|2820.84|2819.34|2821.84|2820.34|2816.84|2815.34|7035
1587564600000|2020-04-22 14:10:00|2820.67|2819.17|2819.67|2818.17|2824.67|2823.17|2818.67|2817.17|7971
1587564900000|2020-04-22 14:15:00|2820.67|2819.17|2822.67|2821.17|2823.67|2822.17|2819.67|2818.17|6776
1587565200000|2020-04-22 14:20:00|2823.67|2822.17|2828.67|2827.17|2829.67|2828.17|2823.67|2822.17|10892
1587565500000|2020-04-22 14:25:00|2829.67|2828.17|2826.67|2825.17|2830.67|2829.17|2826.67|2825.17|6093
1587565800000|2020-04-22 14:30:00|2827.67|2826.17|2828.67|2827.17|2831.67|2830.17|2826.67|2825.17|9462
1587566100000|2020-04-22 14:35:00|2829.67|2828.17|2834.67|2833.17|2834.67|2833.17|2827.67|2826.17|7240
1587566400000|2020-04-22 14:40:00|2835.67|2834.17|2834.67|2833.17|2835.67|2834.17|2832.67|2831.17|6283
1587566700000|2020-04-22 14:45:00|2835.67|2834.17|2832.67|2831.17|2836.67|2835.17|2831.67|2830.17|4362
1587567000000|2020-04-22 14:50:00|2831.67|2830.17|2826.67|2825.17|2833.67|2832.17|2825.67|2824.17|10032
1587567300000|2020-04-22 14:55:00|2827.67|2826.17|2826.67|2825.17|2828.67|2827.17|2825.67|2824.17|6384
1587567600000|2020-04-22 15:00:00|2827.67|2826.17|2828.67|2827.17|2829.67|2828.17|2824.67|2823.17|6427
1587567900000|2020-04-22 15:05:00|2829.67|2828.17|2826.67|2825.17|2830.67|2829.17|2825.67|2824.17|12948
1587568200000|2020-04-22 15:10:00|2827.67|2826.17|2831.67|2830.17|2831.67|2830.17|2826.67|2825.17|6093
1587568500000|2020-04-22 15:15:00|2832.67|2831.17|2835.67|2834.17|2838.67|2837.17|2832.67|2831.17|11993
1587568800000|2020-04-22 15:20:00|2836.67|2835.17|2835.67|2834.17|2837.67|2836.17|2833.67|2832.17|8941
1587569100000|2020-04-22 15:25:00|2836.67|2835.17|2835.67|2834.17|2840.67|2839.17|2835.67|2834.17|20360
1587569400000|2020-04-22 15:30:00|2836.67|2835.17|2836.67|2835.17|2841.67|2840.17|2834.67|2833.17|50871
1587569700000|2020-04-22 15:35:00|2835.67|2834.17|2833.67|2832.17|2835.67|2834.17|2830.67|2829.17|35664
1587570000000|2020-04-22 15:40:00|2832.67|2831.17|2833.67|2832.17|2834.67|2833.17|2830.67|2829.17|28658
1587570300000|2020-04-22 15:45:00|2834.67|2833.17|2834.67|2833.17|2835.67|2834.17|2833.67|2832.17|11308
1587570600000|2020-04-22 15:50:00|2833.67|2832.17|2835.67|2834.17|2835.67|2834.17|2833.67|2832.17|8415
1587570900000|2020-04-22 15:55:00|2835.17|2833.67|2833.67|2832.17|2835.67|2834.17|2832.67|2831.17|6451
1587571200000|2020-04-22 16:00:00|2834.67|2833.17|2834.67|2833.17|2835.67|2834.17|2833.67|2832.17|4736
1587571500000|2020-04-22 16:05:00|2834.17|2832.67|2831.67|2830.17|2834.67|2833.17|2831.67|2830.17|3470
1587571800000|2020-04-22 16:10:00|2832.67|2831.17|2831.67|2830.17|2833.67|2832.17|2831.67|2830.17|5708
1587572100000|2020-04-22 16:15:00|2832.67|2831.17|2833.67|2832.17|2833.67|2832.17|2831.67|2830.17|2839
1587572400000|2020-04-22 16:20:00|2833.17|2831.67|2832.67|2831.17|2833.67|2832.17|2831.67|2830.17|1813
1587572700000|2020-04-22 16:25:00|2831.67|2830.17|2832.67|2831.17|2833.67|2832.17|2830.67|2829.17|3065
1587573000000|2020-04-22 16:30:00|2833.17|2831.67|2832.67|2831.17|2833.67|2832.17|2831.67|2830.17|2415
1587573300000|2020-04-22 16:35:00|2832.17|2830.67|2833.17|2831.67|2833.67|2832.17|2830.17|2828.67|1759
1587573600000|2020-04-22 16:40:00|2833.67|2832.17|2833.67|2832.17|2835.67|2834.17|2833.67|2832.17|1456
1587573900000|2020-04-22 16:45:00|2834.67|2833.17|2832.67|2831.17|2834.67|2833.17|2831.67|2830.17|1564
1587574200000|2020-04-22 16:50:00|2831.67|2830.17|2828.67|2827.17|2831.67|2830.17|2828.67|2827.17|2395
1587574500000|2020-04-22 16:55:00|2829.67|2828.17|2829.67|2828.17|2829.67|2828.17|2827.67|2826.17|1053
1587574800000|2020-04-22 17:00:00|2830.17|2828.67|2828.67|2827.17|2830.67|2829.17|2828.67|2827.17|1094
1587575100000|2020-04-22 17:05:00|2829.67|2828.17|2828.67|2827.17|2829.67|2828.17|2827.67|2826.17|1554
1587575400000|2020-04-22 17:10:00|2829.17|2827.67|2829.67|2828.17|2830.67|2829.17|2828.67|2827.17|1534
1587575700000|2020-04-22 17:15:00|2830.17|2828.67|2830.67|2829.17|2830.67|2829.17|2829.67|2828.17|564
1587576000000|2020-04-22 17:20:00|2831.67|2830.17|2831.67|2830.17|2831.67|2830.17|2830.67|2829.17|1063
1587576300000|2020-04-22 17:25:00|2832.67|2831.17|2833.67|2832.17|2833.67|2832.17|2831.67|2830.17|1370
1587576600000|2020-04-22 17:30:00|2834.17|2832.67|2832.67|2831.17|2834.67|2833.17|2832.67|2831.17|2315
1587576900000|2020-04-22 17:35:00|2831.67|2830.17|2830.67|2829.17|2831.67|2830.17|2830.67|2829.17|575
1587577200000|2020-04-22 17:40:00|2831.67|2830.17|2832.67|2831.17|2832.67|2831.17|2829.67|2828.17|924
1587577500000|2020-04-22 17:45:00|2831.67|2830.17|2831.67|2830.17|2832.67|2831.17|2830.67|2829.17|1450
1587577800000|2020-04-22 17:50:00|2830.67|2829.17|2832.67|2831.17|2833.67|2832.17|2829.67|2828.17|1420
1587578100000|2020-04-22 17:55:00|2831.67|2830.17|2832.67|2831.17|2833.67|2832.17|2831.67|2830.17|1221
1587578400000|2020-04-22 18:00:00|2833.67|2832.17|2833.67|2832.17|2834.67|2833.17|2832.67|2831.17|657
1587578700000|2020-04-22 18:05:00|2834.67|2833.17|2833.67|2832.17|2834.67|2833.17|2832.67|2831.17|526
1587579000000|2020-04-22 18:10:00|2832.67|2831.17|2834.67|2833.17|2834.67|2833.17|2832.67|2831.17|883
1587579300000|2020-04-22 18:15:00|2833.67|2832.17|2833.67|2832.17|2833.67|2832.17|2832.67|2831.17|435
1587579600000|2020-04-22 18:20:00|2834.67|2833.17|2835.67|2834.17|2836.67|2835.17|2834.17|2832.67|612
1587579900000|2020-04-22 18:25:00|2834.67|2833.17|2833.67|2832.17|2835.67|2834.17|2833.67|2832.17|591
1587580200000|2020-04-22 18:30:00|2834.67|2833.17|2837.67|2836.17|2837.67|2836.17|2833.67|2832.17|1357
1587580500000|2020-04-22 18:35:00|2836.67|2835.17|2836.67|2835.17|2837.67|2836.17|2836.67|2835.17|525
1587580800000|2020-04-22 18:40:00|2837.67|2836.17|2837.67|2836.17|2837.67|2836.17|2836.67|2835.17|821
1587581100000|2020-04-22 18:45:00|2837.17|2835.67|2839.67|2838.17|2839.67|2838.17|2836.67|2835.17|2660
1587581400000|2020-04-22 18:50:00|2840.67|2839.17|2837.67|2836.17|2841.67|2840.17|2837.67|2836.17|1225
1587581700000|2020-04-22 18:55:00|2838.67|2837.17|2839.67|2838.17|2840.67|2839.17|2838.67|2837.17|1209
1587582000000|2020-04-22 19:00:00|2840.67|2839.17|2840.67|2839.17|2840.67|2839.17|2838.67|2837.17|1032
1587582300000|2020-04-22 19:05:00|2839.67|2838.17|2840.67|2839.17|2840.67|2839.17|2838.67|2837.17|703
1587582600000|2020-04-22 19:10:00|2840.17|2838.67|2838.67|2837.17|2840.67|2839.17|2838.67|2837.17|672
1587582900000|2020-04-22 19:15:00|2839.67|2838.17|2839.67|2838.17|2839.67|2838.17|2837.67|2836.17|738
1587583200000|2020-04-22 19:20:00|2839.17|2837.67|2840.67|2839.17|2841.67|2840.17|2838.67|2837.17|672
1587583500000|2020-04-22 19:25:00|2839.67|2838.17|2840.67|2839.17|2841.67|2840.17|2839.67|2838.17|2620
1587583800000|2020-04-22 19:30:00|2839.67|2838.17|2839.67|2838.17|2842.67|2841.17|2838.67|2837.17|1245
1587584100000|2020-04-22 19:35:00|2840.67|2839.17|2840.67|2839.17|2841.67|2840.17|2839.67|2838.17|880
1587584400000|2020-04-22 19:40:00|2841.67|2840.17|2842.67|2841.17|2842.67|2841.17|2839.67|2838.17|1140
1587584700000|2020-04-22 19:45:00|2842.17|2840.67|2842.67|2841.17|2842.67|2841.17|2839.67|2838.17|1835
1587585000000|2020-04-22 19:50:00|2845.67|2844.17|2844.67|2843.17|2847.67|2846.17|2841.67|2840.17|4401
1587585300000|2020-04-22 19:55:00|2844.17|2842.67|2840.67|2839.17|2844.17|2842.67|2839.67|2838.17|3436
1587585600000|2020-04-22 20:00:00|2842.22|2839.22|2838.92|2835.92|2842.22|2839.22|2837.02|2834.02|75
1587585900000|2020-04-22 20:05:00|2838.82|2835.82|2839.52|2836.52|2839.72|2836.72|2835.62|2832.62|0
1587586200000|2020-04-22 20:10:00|2839.72|2836.72|2840.72|2837.72|2841.92|2838.92|2838.82|2835.82|0
1587586500000|2020-04-22 20:15:00|2840.82|2837.82|2844.42|2841.42|2845.32|2842.32|2839.52|2836.52|0
1587586800000|2020-04-22 20:20:00|2844.02|2841.02|2843.32|2840.32|2844.92|2841.92|2841.52|2838.52|0
1587587100000|2020-04-22 20:25:00|2843.12|2840.12|2842.92|2839.92|2844.42|2841.42|2841.02|2838.02|0
1587587400000|2020-04-22 20:30:00|2843.12|2840.12|2844.72|2841.72|2850.12|2847.12|2840.62|2837.62|0
1587587700000|2020-04-22 20:35:00|2844.92|2841.92|2831.92|2828.92|2846.22|2843.22|2829.32|2826.32|0
1587588000000|2020-04-22 20:40:00|2831.82|2828.82|2831.82|2828.82|2832.72|2829.72|2828.02|2825.02|0
1587588300000|2020-04-22 20:45:00|2831.92|2828.92|2831.82|2828.82|2834.32|2831.32|2831.12|2828.12|0
1587588600000|2020-04-22 20:50:00|2831.72|2828.72|2833.52|2830.52|2833.92|2830.92|2831.42|2828.42|0
1587588900000|2020-04-22 20:55:00|2833.32|2830.32|2832.72|2829.72|2834.52|2831.52|2832.52|2829.52|0
1587589200000|2020-04-22 21:00:00|2832.52|2829.52|2834.32|2831.32|2834.72|2831.72|2832.52|2829.52|0
1587589500000|2020-04-22 21:05:00|2834.52|2831.52|2835.12|2832.12|2835.62|2832.62|2833.82|2830.82|0
1587589800000|2020-04-22 21:10:00|2835.32|2832.32|2834.92|2831.92|2835.62|2832.62|2834.92|2831.92|0
1587590100000|2020-04-22 21:15:00|2835.02|2832.02|2834.92|2831.92|2835.02|2832.02|2834.92|2831.92|0
1587590400000|2020-04-22 21:20:00|2835.02|2832.02|2835.12|2832.12|2835.12|2832.12|2834.82|2831.82|0
1587590700000|2020-04-22 21:25:00|2835.02|2832.02|2834.62|2831.62|2835.12|2832.12|2834.62|2831.62|0
1587591000000|2020-04-22 21:30:00|2834.52|2831.52|2834.32|2831.32|2834.52|2831.52|2834.32|2831.32|0
1587591300000|2020-04-22 21:35:00|2834.22|2831.22|2834.52|2831.52|2834.62|2831.62|2834.22|2831.22|0
1587591600000|2020-04-22 21:40:00|2834.62|2831.62|2834.62|2831.62|2834.62|2831.62|2834.52|2831.52|0
1587591900000|2020-04-22 21:45:00|2842.02|2839.02|2842.52|2839.52|2842.62|2839.62|2841.82|2838.82|0
1587592200000|2020-04-22 21:50:00|2842.32|2839.32|2842.82|2839.82|2842.92|2839.92|2842.32|2839.32|0
1587592500000|2020-04-22 21:55:00|2843.02|2840.02|2842.72|2839.72|2843.52|2840.52|2842.72|2839.72|0
1587592800000|2020-04-22 22:00:00|2841.52|2838.52|2837.92|2834.92|2844.72|2841.72|2836.42|2833.42|0
1587593100000|2020-04-22 22:05:00|2837.82|2834.82|2838.12|2835.12|2840.82|2837.82|2835.62|2832.62|0
1587593400000|2020-04-22 22:10:00|2838.22|2835.22|2840.42|2837.42|2840.42|2837.42|2837.02|2834.02|0
1587593700000|2020-04-22 22:15:00|2839.72|2836.72|2838.72|2835.72|2840.62|2837.62|2838.22|2835.22|0
1587594000000|2020-04-22 22:20:00|2838.82|2835.82|2838.72|2835.72|2839.82|2836.82|2837.32|2834.32|0
1587594300000|2020-04-22 22:25:00|2838.32|2835.32|2838.62|2835.62|2839.92|2836.92|2837.92|2834.92|0
1587594600000|2020-04-22 22:30:00|2830.92|2827.92|2830.02|2827.02|2830.92|2827.92|2827.22|2824.22|0
1587594900000|2020-04-22 22:35:00|2830.22|2827.22|2828.02|2825.02|2830.32|2827.32|2825.82|2822.82|0
1587595200000|2020-04-22 22:40:00|2827.92|2824.92|2829.02|2826.02|2829.22|2826.22|2827.22|2824.22|0
1587595500000|2020-04-22 22:45:00|2828.52|2825.52|2826.32|2823.32|2828.82|2825.82|2825.62|2822.62|0
1587595800000|2020-04-22 22:50:00|2826.12|2823.12|2824.92|2821.92|2826.52|2823.52|2824.02|2821.02|0
1587596100000|2020-04-22 22:55:00|2824.82|2821.82|2826.12|2823.12|2826.82|2823.82|2824.52|2821.52|0
1587596400000|2020-04-22 23:00:00|2826.32|2823.32|2822.92|2819.92|2826.72|2823.72|2821.02|2818.02|0
1587596700000|2020-04-22 23:05:00|2823.02|2820.02|2822.02|2819.02|2823.62|2820.62|2821.92|2818.92|0
1587597000000|2020-04-22 23:10:00|2821.82|2818.82|2822.52|2819.52|2822.92|2819.92|2821.32|2818.32|0
1587597300000|2020-04-22 23:15:00|2822.22|2819.22|2824.72|2821.72|2824.92|2821.92|2822.12|2819.12|0
1587597600000|2020-04-22 23:20:00|2824.32|2821.32|2822.52|2819.52|2825.02|2822.02|2822.32|2819.32|0
1587597900000|2020-04-22 23:25:00|2822.62|2819.62|2825.02|2822.02|2825.42|2822.42|2821.32|2818.32|0
1587598200000|2020-04-22 23:30:00|2824.52|2821.52|2820.52|2817.52|2824.52|2821.52|2820.22|2817.22|0
1587598500000|2020-04-22 23:35:00|2820.82|2817.82|2821.32|2818.32|2821.82|2818.82|2819.52|2816.52|0
1587598800000|2020-04-22 23:40:00|2821.02|2818.02|2822.02|2819.02|2822.02|2819.02|2820.32|2817.32|0
1587599100000|2020-04-22 23:45:00|2829.42|2826.42|2828.32|2825.32|2829.42|2826.42|2828.32|2825.32|0
1587599400000|2020-04-22 23:50:00|2829.02|2826.02|2830.52|2827.52|2831.02|2828.02|2826.52|2823.52|0
1587599700000|2020-04-22 23:55:00|2830.42|2827.42|2831.72|2828.72|2831.72|2828.72|2829.42|2826.42|0
1587600000000|2020-04-23 00:00:00|2831.92|2828.92|2832.22|2829.22|2835.12|2832.12|2830.32|2827.32|0
1587600300000|2020-04-23 00:05:00|2832.42|2829.42|2832.42|2829.42|2833.62|2830.62|2831.02|2828.02|0
1587600600000|2020-04-23 00:10:00|2831.72|2828.72|2830.52|2827.52|2832.02|2829.02|2829.52|2826.52|0
1587600900000|2020-04-23 00:15:00|2824.12|2821.12|2828.92|2826.92|2831.92|2829.92|2823.72|2820.72|391
1587601200000|2020-04-23 00:20:00|2829.42|2827.42|2830.42|2828.42|2830.92|2828.92|2826.92|2824.92|303
1587601500000|2020-04-23 00:25:00|2829.92|2827.92|2832.92|2830.92|2833.92|2831.92|2829.92|2827.92|97
1587601800000|2020-04-23 00:30:00|2831.92|2829.92|2828.92|2826.92|2831.92|2829.92|2828.92|2826.92|138
1587602100000|2020-04-23 00:35:00|2827.92|2825.92|2830.42|2828.42|2830.92|2828.92|2827.92|2825.92|197
1587602400000|2020-04-23 00:40:00|2829.92|2827.92|2832.92|2830.92|2832.92|2830.92|2828.92|2826.92|133
1587602700000|2020-04-23 00:45:00|2832.42|2830.42|2834.92|2832.92|2835.92|2833.92|2831.42|2829.42|97
1587603000000|2020-04-23 00:50:00|2835.92|2833.92|2833.42|2831.42|2837.92|2835.92|2832.92|2830.92|170
1587603300000|2020-04-23 00:55:00|2833.92|2831.92|2835.92|2833.92|2836.92|2834.92|2832.92|2830.92|216
1587603600000|2020-04-23 01:00:00|2836.42|2834.42|2839.92|2837.92|2841.92|2839.92|2836.42|2834.42|218
1587603900000|2020-04-23 01:05:00|2840.92|2838.92|2844.92|2842.92|2846.92|2844.92|2840.92|2838.92|223
1587604200000|2020-04-23 01:10:00|2844.42|2842.42|2841.92|2839.92|2844.92|2842.92|2840.92|2838.92|262
1587604500000|2020-04-23 01:15:00|2841.42|2839.42|2843.42|2841.42|2843.92|2841.92|2841.42|2839.42|97
1587604800000|2020-04-23 01:20:00|2842.92|2840.92|2843.92|2841.92|2846.42|2844.42|2841.92|2839.92|143
1587605100000|2020-04-23 01:25:00|2844.92|2842.92|2840.92|2838.92|2844.92|2842.92|2840.42|2838.42|161
1587605400000|2020-04-23 01:30:00|2841.42|2839.42|2841.42|2839.42|2842.92|2840.92|2839.42|2837.42|107
1587605700000|2020-04-23 01:35:00|2840.92|2838.92|2843.92|2841.92|2844.92|2842.92|2840.92|2838.92|90
1587606000000|2020-04-23 01:40:00|2842.92|2840.92|2840.92|2838.92|2843.92|2841.92|2836.92|2834.92|325
1587606300000|2020-04-23 01:45:00|2841.92|2839.92|2840.92|2838.92|2843.92|2841.92|2839.92|2837.92|543
1587606600000|2020-04-23 01:50:00|2839.92|2837.92|2840.92|2838.92|2841.92|2839.92|2837.42|2835.42|179
1587606900000|2020-04-23 01:55:00|2839.92|2837.92|2838.92|2836.92|2842.92|2840.92|2838.92|2836.92|130
1587607200000|2020-04-23 02:00:00|2839.92|2837.92|2838.92|2836.92|2839.92|2837.92|2836.92|2834.92|86
1587607500000|2020-04-23 02:05:00|2838.42|2836.42|2836.92|2834.92|2839.92|2837.92|2836.42|2834.42|45
1587607800000|2020-04-23 02:10:00|2836.42|2834.42|2837.42|2835.42|2837.92|2835.92|2835.92|2833.92|61
1587608100000|2020-04-23 02:15:00|2836.92|2834.92|2834.92|2832.92|2836.92|2834.92|2833.92|2831.92|70
1587608400000|2020-04-23 02:20:00|2834.42|2832.42|2834.42|2832.42|2835.92|2833.92|2833.92|2831.92|86
1587608700000|2020-04-23 02:25:00|2833.92|2831.92|2832.92|2830.92|2834.42|2832.42|2831.42|2829.42|201
1587609000000|2020-04-23 02:30:00|2833.92|2831.92|2835.92|2833.92|2836.92|2834.92|2833.92|2831.92|104
1587609300000|2020-04-23 02:35:00|2836.42|2834.42|2832.92|2830.92|2836.92|2834.92|2832.92|2830.92|21
1587609600000|2020-04-23 02:40:00|2833.42|2831.42|2830.92|2828.92|2833.92|2831.92|2830.92|2828.92|143
1587609900000|2020-04-23 02:45:00|2829.92|2827.92|2833.42|2831.42|2833.92|2831.92|2829.92|2827.92|60
1587610200000|2020-04-23 02:50:00|2833.92|2831.92|2832.92|2830.92|2834.92|2832.92|2832.42|2830.42|46
1587610500000|2020-04-23 02:55:00|2832.42|2830.42|2833.42|2831.42|2833.92|2831.92|2831.92|2829.92|29
1587610800000|2020-04-23 03:00:00|2832.92|2830.92|2832.92|2830.92|2833.92|2831.92|2831.92|2829.92|43
1587611100000|2020-04-23 03:05:00|2833.42|2831.42|2834.92|2832.92|2835.92|2833.92|2832.92|2830.92|164
1587611400000|2020-04-23 03:10:00|2833.92|2831.92|2836.92|2834.92|2836.92|2834.92|2832.42|2830.42|188
1587611700000|2020-04-23 03:15:00|2836.42|2834.42|2836.92|2834.92|2838.42|2836.42|2835.92|2833.92|124
1587612000000|2020-04-23 03:20:00|2836.42|2834.42|2832.92|2830.92|2836.92|2834.92|2831.92|2829.92|397
1587612300000|2020-04-23 03:25:00|2833.42|2831.42|2835.42|2833.42|2835.92|2833.92|2832.92|2830.92|12
1587612600000|2020-04-23 03:30:00|2834.92|2832.92|2833.92|2831.92|2836.92|2834.92|2833.92|2831.92|39
1587612900000|2020-04-23 03:35:00|2834.92|2832.92|2832.42|2830.42|2834.92|2832.92|2831.42|2829.42|29
1587613200000|2020-04-23 03:40:00|2831.92|2829.92|2831.42|2829.42|2833.92|2831.92|2830.92|2828.92|25
1587613500000|2020-04-23 03:45:00|2830.92|2828.92|2830.92|2828.92|2831.92|2829.92|2830.92|2828.92|23
1587613800000|2020-04-23 03:50:00|2831.42|2829.42|2830.92|2828.92|2831.92|2829.92|2829.92|2827.92|152
1587614100000|2020-04-23 03:55:00|2829.92|2827.92|2832.92|2830.92|2832.92|2830.92|2829.92|2827.92|62
1587614400000|2020-04-23 04:00:00|2831.92|2829.92|2833.42|2831.42|2833.42|2831.42|2831.92|2829.92|23
1587614700000|2020-04-23 04:05:00|2833.92|2831.92|2833.42|2831.42|2834.92|2832.92|2832.92|2830.92|15
1587615000000|2020-04-23 04:10:00|2832.92|2830.92|2832.42|2830.42|2833.42|2831.42|2831.92|2829.92|13
1587615300000|2020-04-23 04:15:00|2832.92|2830.92|2834.42|2832.42|2834.42|2832.42|2831.92|2829.92|169
1587615600000|2020-04-23 04:20:00|2833.92|2831.92|2833.42|2831.42|2834.92|2832.92|2832.92|2830.92|67
1587615900000|2020-04-23 04:25:00|2833.92|2831.92|2837.42|2835.42|2838.92|2836.92|2833.92|2831.92|82
1587616200000|2020-04-23 04:30:00|2837.92|2835.92|2840.42|2838.42|2843.92|2841.92|2836.92|2834.92|174
1587616500000|2020-04-23 04:35:00|2839.92|2837.92|2840.92|2838.92|2842.92|2840.92|2838.42|2836.42|89
1587616800000|2020-04-23 04:40:00|2841.42|2839.42|2839.92|2837.92|2842.92|2840.92|2839.92|2837.92|74
1587617100000|2020-04-23 04:45:00|2839.42|2837.42|2837.42|2835.42|2839.92|2837.92|2836.92|2834.92|56
1587617400000|2020-04-23 04:50:00|2836.92|2834.92|2838.92|2836.92|2838.92|2836.92|2836.92|2834.92|21
1587617700000|2020-04-23 04:55:00|2839.92|2837.92|2840.92|2838.92|2841.92|2839.92|2839.92|2837.92|21
1587618000000|2020-04-23 05:00:00|2840.42|2838.42|2847.92|2845.92|2848.92|2846.92|2839.92|2837.92|172
1587618300000|2020-04-23 05:05:00|2846.92|2844.92|2846.92|2844.92|2849.92|2847.92|2846.92|2844.92|130
1587618600000|2020-04-23 05:10:00|2845.92|2843.92|2846.92|2844.92|2848.92|2846.92|2844.92|2842.92|185
1587618900000|2020-04-23 05:15:00|2846.42|2844.42|2845.92|2843.92|2846.92|2844.92|2843.92|2841.92|52
1587619200000|2020-04-23 05:20:00|2845.42|2843.42|2849.92|2847.92|2849.92|2847.92|2844.92|2842.92|110
1587619500000|2020-04-23 05:25:00|2848.92|2846.92|2847.92|2845.92|2848.92|2846.92|2846.92|2844.92|325
1587619800000|2020-04-23 05:30:00|2848.92|2846.92|2847.92|2845.92|2849.92|2847.92|2846.92|2844.92|267
1587620100000|2020-04-23 05:35:00|2846.92|2844.92|2844.92|2842.92|2846.92|2844.92|2843.92|2841.92|435
1587620400000|2020-04-23 05:40:00|2845.42|2843.42|2844.42|2842.42|2845.92|2843.92|2842.92|2840.92|330
1587620700000|2020-04-23 05:45:00|2843.92|2841.92|2842.42|2840.42|2843.92|2841.92|2839.92|2837.92|596
1587621000000|2020-04-23 05:50:00|2842.92|2840.92|2843.42|2841.42|2846.92|2844.92|2842.92|2840.92|630
1587621300000|2020-04-23 05:55:00|2843.92|2841.92|2840.92|2838.92|2843.92|2841.92|2840.92|2838.92|384
1587621600000|2020-04-23 06:00:00|2841.92|2839.92|2844.67|2843.17|2846.67|2845.17|2834.67|2833.17|2322
1587621900000|2020-04-23 06:05:00|2845.17|2843.67|2846.67|2845.17|2848.67|2847.17|2842.67|2841.17|2890
1587622200000|2020-04-23 06:10:00|2847.67|2846.17|2848.67|2847.17|2852.67|2851.17|2846.67|2845.17|2534
1587622500000|2020-04-23 06:15:00|2849.67|2848.17|2849.67|2848.17|2852.67|2851.17|2847.67|2846.17|1420
1587622800000|2020-04-23 06:20:00|2848.67|2847.17|2851.67|2850.17|2851.67|2850.17|2848.67|2847.17|2020
1587623100000|2020-04-23 06:25:00|2852.67|2851.17|2851.67|2850.17|2852.67|2851.17|2847.17|2845.67|1467
1587623400000|2020-04-23 06:30:00|2852.67|2851.17|2855.67|2854.17|2855.67|2854.17|2851.67|2850.17|2703
1587623700000|2020-04-23 06:35:00|2855.17|2853.67|2853.67|2852.17|2856.67|2855.17|2852.67|2851.17|2055
1587624000000|2020-04-23 06:40:00|2854.67|2853.17|2852.67|2851.17|2855.67|2854.17|2852.67|2851.17|853
1587624300000|2020-04-23 06:45:00|2852.17|2850.67|2850.67|2849.17|2853.67|2852.17|2850.67|2849.17|874
1587624600000|2020-04-23 06:50:00|2849.67|2848.17|2849.67|2848.17|2851.67|2850.17|2848.67|2847.17|2123
1587624900000|2020-04-23 06:55:00|2850.67|2849.17|2847.67|2846.17|2850.67|2849.17|2847.67|2846.17|1763
1587625200000|2020-04-23 07:00:00|2846.67|2845.17|2844.67|2843.17|2849.67|2848.17|2843.67|2842.17|11912
1587625500000|2020-04-23 07:05:00|2843.67|2842.17|2845.67|2844.17|2849.67|2848.17|2843.67|2842.17|5770
1587625800000|2020-04-23 07:10:00|2846.67|2845.17|2842.67|2841.17|2848.67|2847.17|2842.67|2841.17|4670
1587626100000|2020-04-23 07:15:00|2841.17|2839.67|2836.67|2835.17|2841.67|2840.17|2836.67|2835.17|9162
1587626400000|2020-04-23 07:20:00|2837.67|2836.17|2826.67|2825.17|2839.67|2838.17|2826.67|2825.17|8723
1587626700000|2020-04-23 07:25:00|2825.67|2824.17|2829.67|2828.17|2830.67|2829.17|2822.67|2821.17|8709
1587627000000|2020-04-23 07:30:00|2828.67|2827.17|2828.67|2827.17|2836.67|2835.17|2826.67|2825.17|11274
1587627300000|2020-04-23 07:35:00|2829.67|2828.17|2827.67|2826.17|2829.67|2828.17|2824.67|2823.17|7313
1587627600000|2020-04-23 07:40:00|2827.27|2825.77|2823.27|2821.77|2827.27|2825.77|2822.27|2820.77|4449
1587627900000|2020-04-23 07:45:00|2822.27|2820.77|2821.27|2819.77|2823.27|2821.77|2817.27|2815.77|10883
1587628200000|2020-04-23 07:50:00|2822.27|2820.77|2820.27|2818.77|2822.27|2820.77|2817.27|2815.77|7799
1587628500000|2020-04-23 07:55:00|2819.27|2817.77|2818.27|2816.77|2822.27|2820.77|2817.27|2815.77|6507
1587628800000|2020-04-23 08:00:00|2817.27|2815.77|2821.27|2819.77|2824.27|2822.77|2817.27|2815.77|7049
1587629100000|2020-04-23 08:05:00|2820.27|2818.77|2818.27|2816.77|2821.27|2819.77|2815.27|2813.77|7415
1587629400000|2020-04-23 08:10:00|2817.77|2816.27|2823.27|2821.77|2823.27|2821.77|2817.77|2816.27|6733
1587629700000|2020-04-23 08:15:00|2822.27|2820.77|2826.27|2824.77|2826.27|2824.77|2822.27|2820.77|4757
1587630000000|2020-04-23 08:20:00|2827.27|2825.77|2829.27|2827.77|2832.27|2830.77|2827.27|2825.77|13728
1587630300000|2020-04-23 08:25:00|2828.27|2826.77|2829.27|2827.77|2830.27|2828.77|2826.27|2824.77|8676
1587630600000|2020-04-23 08:30:00|2828.27|2826.77|2828.27|2826.77|2833.27|2831.77|2827.27|2825.77|5510
1587630900000|2020-04-23 08:35:00|2828.77|2827.27|2831.27|2829.77|2833.27|2831.77|2827.27|2825.77|5353
1587631200000|2020-04-23 08:40:00|2832.27|2830.77|2832.27|2830.77|2834.27|2832.77|2832.27|2830.77|3636
1587631500000|2020-04-23 08:45:00|2832.77|2831.27|2827.27|2825.77|2834.27|2832.77|2827.27|2825.77|4510
1587631800000|2020-04-23 08:50:00|2827.77|2826.27|2828.27|2826.77|2829.27|2827.77|2826.27|2824.77|6053
1587632100000|2020-04-23 08:55:00|2827.77|2826.27|2827.27|2825.77|2830.27|2828.77|2827.27|2825.77|3268
1587632400000|2020-04-23 09:00:00|2828.27|2826.77|2830.27|2828.77|2830.27|2828.77|2826.27|2824.77|4593
1587632700000|2020-04-23 09:05:00|2829.27|2827.77|2832.27|2830.77|2833.27|2831.77|2828.27|2826.77|8777
1587633000000|2020-04-23 09:10:00|2831.27|2829.77|2834.27|2832.77|2835.27|2833.77|2831.27|2829.77|4045
1587633300000|2020-04-23 09:15:00|2835.27|2833.77|2834.27|2832.77|2835.27|2833.77|2833.27|2831.77|3063
1587633600000|2020-04-23 09:20:00|2834.77|2833.27|2836.27|2834.77|2836.27|2834.77|2833.27|2831.77|5504
1587633900000|2020-04-23 09:25:00|2837.27|2835.77|2838.27|2836.77|2838.27|2836.77|2837.27|2835.77|3602
1587634200000|2020-04-23 09:30:00|2839.27|2837.77|2840.27|2838.77|2840.27|2838.77|2837.27|2835.77|3977
1587634500000|2020-04-23 09:35:00|2840.77|2839.27|2837.27|2835.77|2841.27|2839.77|2837.27|2835.77|2084
1587634800000|2020-04-23 09:40:00|2836.27|2834.77|2835.27|2833.77|2837.27|2835.77|2835.27|2833.77|2131
1587635100000|2020-04-23 09:45:00|2834.27|2832.77|2835.27|2833.77|2835.27|2833.77|2833.27|2831.77|3888
1587635400000|2020-04-23 09:50:00|2836.27|2834.77|2836.27|2834.77|2838.27|2836.77|2835.27|2833.77|3841
1587635700000|2020-04-23 09:55:00|2837.27|2835.77|2840.27|2838.77|2840.27|2838.77|2837.27|2835.77|3262
1587636000000|2020-04-23 10:00:00|2841.27|2839.77|2840.27|2838.77|2841.27|2839.77|2838.27|2836.77|3467
1587636300000|2020-04-23 10:05:00|2841.27|2839.77|2842.27|2840.77|2843.27|2841.77|2841.27|2839.77|4386
1587636600000|2020-04-23 10:10:00|2841.27|2839.77|2835.27|2833.77|2842.27|2840.77|2835.27|2833.77|6449
1587636900000|2020-04-23 10:15:00|2836.27|2834.77|2836.27|2834.77|2838.27|2836.77|2835.27|2833.77|3553
1587637200000|2020-04-23 10:20:00|2835.27|2833.77|2835.27|2833.77|2836.27|2834.77|2835.27|2833.77|1021
1587637500000|2020-04-23 10:25:00|2836.27|2834.77|2837.27|2835.77|2838.27|2836.77|2835.27|2833.77|2758
1587637800000|2020-04-23 10:30:00|2836.27|2834.77|2833.27|2831.77|2836.27|2834.77|2831.27|2829.77|2538
1587638100000|2020-04-23 10:35:00|2834.27|2832.77|2832.27|2830.77|2834.27|2832.77|2832.27|2830.77|2616
1587638400000|2020-04-23 10:40:00|2831.27|2829.77|2833.27|2831.77|2834.27|2832.77|2830.27|2828.77|3497
1587638700000|2020-04-23 10:45:00|2834.27|2832.77|2834.77|2833.27|2834.77|2833.27|2833.27|2831.77|835
1587639000000|2020-04-23 10:50:00|2835.27|2833.77|2833.27|2831.77|2835.27|2833.77|2832.27|2830.77|1395
1587639300000|2020-04-23 10:55:00|2832.27|2830.77|2829.27|2827.77|2833.27|2831.77|2829.27|2827.77|3499
1587639600000|2020-04-23 11:00:00|2830.27|2828.77|2832.27|2830.77|2835.27|2833.77|2830.27|2828.77|4085
1587639900000|2020-04-23 11:05:00|2833.27|2831.77|2837.27|2835.77|2837.27|2835.77|2833.27|2831.77|3525
1587640200000|2020-04-23 11:10:00|2837.77|2836.27|2834.27|2832.77|2838.27|2836.77|2833.27|2831.77|3932
1587640500000|2020-04-23 11:15:00|2835.27|2833.77|2836.27|2834.77|2836.27|2834.77|2834.27|2832.77|2480
1587640800000|2020-04-23 11:20:00|2835.27|2833.77|2837.27|2835.77|2837.77|2836.27|2835.27|2833.77|3124
1587641100000|2020-04-23 11:25:00|2837.77|2836.27|2835.27|2833.77|2838.27|2836.77|2834.27|2832.77|2000
1587641400000|2020-04-23 11:30:00|2836.27|2834.77|2838.27|2836.77|2838.27|2836.77|2836.27|2834.77|2487
1587641700000|2020-04-23 11:35:00|2839.27|2837.77|2840.27|2838.77|2841.27|2839.77|2838.27|2836.77|3985
1587642000000|2020-04-23 11:40:00|2840.37|2838.87|2838.37|2836.87|2841.37|2839.87|2838.37|2836.87|3611
1587642300000|2020-04-23 11:45:00|2837.37|2835.87|2836.37|2834.87|2837.37|2835.87|2836.37|2834.87|2319
1587642600000|2020-04-23 11:50:00|2835.37|2833.87|2835.37|2833.87|2836.37|2834.87|2835.37|2833.87|1415
1587642900000|2020-04-23 11:55:00|2836.37|2834.87|2836.37|2834.87|2836.87|2835.37|2834.37|2832.87|2234
1587643200000|2020-04-23 12:00:00|2835.37|2833.87|2830.37|2828.87|2835.37|2833.87|2830.37|2828.87|12154
1587643500000|2020-04-23 12:05:00|2829.37|2827.87|2831.37|2829.87|2831.37|2829.87|2828.37|2826.87|2248
1587643800000|2020-04-23 12:10:00|2830.37|2828.87|2832.37|2830.87|2833.37|2831.87|2830.37|2828.87|1524
1587644100000|2020-04-23 12:15:00|2833.37|2831.87|2830.37|2828.87|2833.37|2831.87|2830.37|2828.87|2467
1587644400000|2020-04-23 12:20:00|2830.87|2829.37|2832.37|2830.87|2833.37|2831.87|2830.37|2828.87|2385
1587644700000|2020-04-23 12:25:00|2833.37|2831.87|2833.37|2831.87|2834.37|2832.87|2832.37|2830.87|4758
1587645000000|2020-04-23 12:30:00|2834.37|2832.87|2836.37|2834.87|2837.37|2835.87|2832.37|2830.87|4644
1587645300000|2020-04-23 12:35:00|2835.37|2833.87|2836.37|2834.87|2837.37|2835.87|2835.37|2833.87|2513
1587645600000|2020-04-23 12:40:00|2835.87|2834.37|2834.37|2832.87|2836.37|2834.87|2834.37|2832.87|2656
1587645900000|2020-04-23 12:45:00|2834.87|2833.37|2837.37|2835.87|2839.37|2837.87|2834.87|2833.37|4048
1587646200000|2020-04-23 12:50:00|2836.37|2834.87|2840.37|2838.87|2842.37|2840.87|2836.37|2834.87|6591
1587646500000|2020-04-23 12:55:00|2840.87|2839.37|2841.37|2839.87|2842.37|2840.87|2840.37|2838.87|3805
1587646800000|2020-04-23 13:00:00|2842.37|2840.87|2838.37|2836.87|2842.37|2840.87|2838.37|2836.87|4959
1587647100000|2020-04-23 13:05:00|2839.37|2837.87|2839.37|2837.87|2841.37|2839.87|2838.37|2836.87|2715
1587647400000|2020-04-23 13:10:00|2838.37|2836.87|2838.37|2836.87|2839.37|2837.87|2838.37|2836.87|3161
1587647700000|2020-04-23 13:15:00|2839.37|2837.87|2838.37|2836.87|2839.37|2837.87|2838.37|2836.87|12040
1587648000000|2020-04-23 13:20:00|2837.37|2835.87|2838.37|2836.87|2841.37|2839.87|2837.37|2835.87|5810
1587648300000|2020-04-23 13:25:00|2838.87|2837.37|2839.37|2837.87|2840.37|2838.87|2838.37|2836.87|3488
1587648600000|2020-04-23 13:30:00|2839.87|2838.37|2850.37|2848.87|2852.37|2850.87|2838.37|2836.87|17634
1587648900000|2020-04-23 13:35:00|2851.37|2849.87|2850.37|2848.87|2853.37|2851.87|2850.37|2848.87|14615
1587649200000|2020-04-23 13:40:00|2851.37|2849.87|2850.37|2848.87|2852.37|2850.87|2848.37|2846.87|5461
1587649500000|2020-04-23 13:45:00|2851.37|2849.87|2846.37|2844.87|2851.37|2849.87|2845.37|2843.87|6257
1587649800000|2020-04-23 13:50:00|2846.87|2845.37|2843.37|2841.87|2846.87|2845.37|2842.87|2841.37|4949
1587650100000|2020-04-23 13:55:00|2842.37|2840.87|2844.37|2842.87|2844.37|2842.87|2842.37|2840.87|5464
1587650400000|2020-04-23 14:00:00|2845.37|2843.87|2844.37|2842.87|2846.37|2844.87|2840.37|2838.87|9704
1587650700000|2020-04-23 14:05:00|2845.37|2843.87|2854.37|2852.87|2855.37|2853.87|2845.37|2843.87|11008
1587651000000|2020-04-23 14:10:00|2854.27|2852.77|2858.27|2856.77|2859.27|2857.77|2852.27|2850.77|14281
1587651300000|2020-04-23 14:15:00|2859.27|2857.77|2864.27|2862.77|2865.27|2863.77|2855.27|2853.77|9701
1587651600000|2020-04-23 14:20:00|2865.27|2863.77|2868.27|2866.77|2869.27|2867.77|2863.27|2861.77|21974
1587651900000|2020-04-23 14:25:00|2869.27|2867.77|2871.27|2869.77|2875.27|2873.77|2868.27|2866.77|23280
1587652200000|2020-04-23 14:30:00|2872.27|2870.77|2878.27|2876.77|2878.27|2876.77|2871.27|2869.77|12872
1587652500000|2020-04-23 14:35:00|2877.27|2875.77|2878.27|2876.77|2879.27|2877.77|2876.27|2874.77|9654
1587652800000|2020-04-23 14:40:00|2877.27|2875.77|2884.27|2882.77|2885.27|2883.77|2877.27|2875.77|16720
1587653100000|2020-04-23 14:45:00|2882.27|2880.77|2876.27|2874.77|2882.27|2880.77|2875.27|2873.77|18643
1587653400000|2020-04-23 14:50:00|2877.27|2875.77|2872.27|2870.77|2877.27|2875.77|2871.27|2869.77|10241
1587653700000|2020-04-23 14:55:00|2872.77|2871.27|2873.27|2871.77|2875.27|2873.77|2872.27|2870.77|8753
1587654000000|2020-04-23 15:00:00|2874.27|2872.77|2868.27|2866.77|2874.27|2872.77|2868.27|2866.77|10788
1587654300000|2020-04-23 15:05:00|2867.27|2865.77|2865.27|2863.77|2868.27|2866.77|2864.27|2862.77|7242
1587654600000|2020-04-23 15:10:00|2864.27|2862.77|2859.27|2857.77|2866.27|2864.77|2856.27|2854.77|24303
1587654900000|2020-04-23 15:15:00|2858.27|2856.77|2858.27|2856.77|2861.27|2859.77|2856.27|2854.77|18821
1587655200000|2020-04-23 15:20:00|2857.27|2855.77|2857.27|2855.77|2859.27|2857.77|2856.27|2854.77|10669
1587655500000|2020-04-23 15:25:00|2858.27|2856.77|2861.27|2859.77|2865.27|2863.77|2858.27|2856.77|29357
1587655800000|2020-04-23 15:30:00|2860.47|2858.97|2851.47|2849.97|2861.47|2859.97|2850.47|2848.97|74232
1587656100000|2020-04-23 15:35:00|2852.47|2850.97|2846.47|2844.97|2853.47|2851.97|2845.47|2843.97|33415
1587656400000|2020-04-23 15:40:00|2845.47|2843.97|2845.47|2843.97|2847.47|2845.97|2844.47|2842.97|14050
1587656700000|2020-04-23 15:45:00|2845.97|2844.47|2846.47|2844.97|2847.47|2845.97|2842.47|2840.97|11235
1587657000000|2020-04-23 15:50:00|2845.47|2843.97|2844.47|2842.97|2848.47|2846.97|2844.47|2842.97|5315
1587657300000|2020-04-23 15:55:00|2845.47|2843.97|2845.47|2843.97|2846.47|2844.97|2843.47|2841.97|6667
1587657600000|2020-04-23 16:00:00|2844.47|2842.97|2848.47|2846.97|2848.47|2846.97|2844.47|2842.97|5648
1587657900000|2020-04-23 16:05:00|2847.47|2845.97|2854.47|2852.97|2854.47|2852.97|2847.47|2845.97|8373
1587658200000|2020-04-23 16:10:00|2853.47|2851.97|2851.47|2849.97|2854.47|2852.97|2850.47|2848.97|1808
1587658500000|2020-04-23 16:15:00|2851.97|2850.47|2853.47|2851.97|2855.47|2853.97|2851.47|2849.97|5043
1587658800000|2020-04-23 16:20:00|2852.97|2851.47|2856.47|2854.97|2856.47|2854.97|2852.47|2850.97|2541
1587659100000|2020-04-23 16:25:00|2855.97|2854.47|2857.47|2855.97|2857.47|2855.97|2854.47|2852.97|2306
1587659400000|2020-04-23 16:30:00|2856.47|2854.97|2856.47|2854.97|2856.47|2854.97|2854.47|2852.97|2473
1587659700000|2020-04-23 16:35:00|2855.47|2853.97|2856.47|2854.97|2856.47|2854.97|2853.47|2851.97|1092
1587660000000|2020-04-23 16:40:00|2856.97|2855.47|2837.47|2835.97|2857.47|2855.97|2830.47|2828.97|15395
1587660300000|2020-04-23 16:45:00|2836.47|2834.97|2835.47|2833.97|2845.47|2843.97|2817.47|2815.97|23846
1587660600000|2020-04-23 16:50:00|2834.47|2832.97|2829.47|2827.97|2834.47|2832.97|2819.47|2817.97|11231
1587660900000|2020-04-23 16:55:00|2828.47|2826.97|2830.47|2828.97|2834.47|2832.97|2827.47|2825.97|4760
1587661200000|2020-04-23 17:00:00|2831.47|2829.97|2837.47|2835.97|2838.47|2836.97|2830.47|2828.97|7023
1587661500000|2020-04-23 17:05:00|2838.47|2836.97|2836.97|2835.47|2839.47|2837.97|2833.47|2831.97|2611
1587661800000|2020-04-23 17:10:00|2837.47|2835.97|2842.47|2840.97|2843.47|2841.97|2836.47|2834.97|1403
1587662100000|2020-04-23 17:15:00|2843.47|2841.97|2833.47|2831.97|2843.47|2841.97|2833.47|2831.97|10854
1587662400000|2020-04-23 17:20:00|2832.47|2830.97|2825.47|2823.97|2833.47|2831.97|2823.47|2821.97|5635
1587662700000|2020-04-23 17:25:00|2824.47|2822.97|2825.47|2823.97|2825.47|2823.97|2820.47|2818.97|3924
1587663000000|2020-04-23 17:30:00|2824.97|2823.47|2831.47|2829.97|2831.47|2829.97|2823.47|2821.97|2268
1587663300000|2020-04-23 17:35:00|2831.97|2830.47|2825.47|2823.97|2831.97|2830.47|2825.47|2823.97|2903
1587663600000|2020-04-23 17:40:00|2826.47|2824.97|2819.47|2817.97|2827.47|2825.97|2819.47|2817.97|2467
1587663900000|2020-04-23 17:45:00|2820.47|2818.97|2817.47|2815.97|2824.47|2822.97|2816.47|2814.97|5446
1587664200000|2020-04-23 17:50:00|2818.47|2816.97|2814.47|2812.97|2818.47|2816.97|2813.47|2811.97|6629
1587664500000|2020-04-23 17:55:00|2813.47|2811.97|2817.47|2815.97|2819.47|2817.97|2811.47|2809.97|4700
1587664800000|2020-04-23 18:00:00|2816.47|2814.97|2820.47|2818.97|2821.47|2819.97|2816.47|2814.97|2189
1587665100000|2020-04-23 18:05:00|2819.47|2817.97|2816.47|2814.97|2822.47|2820.97|2816.47|2814.97|2884
1587665400000|2020-04-23 18:10:00|2816.97|2815.47|2818.47|2816.97|2819.47|2817.97|2813.47|2811.97|1508
1587665700000|2020-04-23 18:15:00|2817.97|2816.47|2821.47|2819.97|2823.47|2821.97|2817.97|2816.47|1288
1587666000000|2020-04-23 18:20:00|2822.47|2820.97|2824.47|2822.97|2824.47|2822.97|2820.47|2818.97|1150
1587666300000|2020-04-23 18:25:00|2825.47|2823.97|2824.47|2822.97|2826.47|2824.97|2823.47|2821.97|858
1587666600000|2020-04-23 18:30:00|2825.47|2823.97|2828.47|2826.97|2830.47|2828.97|2825.47|2823.97|2066
1587666900000|2020-04-23 18:35:00|2827.47|2825.97|2825.47|2823.97|2829.47|2827.97|2825.47|2823.97|807
1587667200000|2020-04-23 18:40:00|2826.47|2824.97|2828.47|2826.97|2830.47|2828.97|2826.47|2824.97|1298
1587667500000|2020-04-23 18:45:00|2827.47|2825.97|2825.97|2824.47|2829.47|2827.97|2825.47|2823.97|1583
1587667800000|2020-04-23 18:50:00|2825.47|2823.97|2829.47|2827.97|2830.47|2828.97|2825.47|2823.97|1138
1587668100000|2020-04-23 18:55:00|2829.97|2828.47|2830.47|2828.97|2831.47|2829.97|2829.47|2827.97|719
1587668400000|2020-04-23 19:00:00|2829.47|2827.97|2828.97|2827.47|2830.47|2828.97|2828.47|2826.97|1379
1587668700000|2020-04-23 19:05:00|2829.47|2827.97|2824.47|2822.97|2829.47|2827.97|2824.47|2822.97|1110
1587669000000|2020-04-23 19:10:00|2823.97|2822.47|2820.47|2818.97|2824.47|2822.97|2819.47|2817.97|1726
1587669300000|2020-04-23 19:15:00|2821.47|2819.97|2817.47|2815.97|2821.47|2819.97|2817.47|2815.97|1542
1587669600000|2020-04-23 19:20:00|2817.97|2816.47|2819.47|2817.97|2819.47|2817.97|2816.47|2814.97|1235
1587669900000|2020-04-23 19:25:00|2818.47|2816.97|2820.47|2818.97|2821.47|2819.97|2817.47|2815.97|1134
1587670200000|2020-04-23 19:30:00|2819.47|2817.97|2821.97|2820.47|2823.47|2821.97|2816.47|2814.97|1848
1587670500000|2020-04-23 19:35:00|2821.47|2819.97|2821.47|2819.97|2822.47|2820.97|2820.47|2818.97|1838
1587670800000|2020-04-23 19:40:00|2821.97|2820.47|2819.47|2817.97|2824.47|2822.97|2819.47|2817.97|1455
1587671100000|2020-04-23 19:45:00|2820.47|2818.97|2822.47|2820.97|2823.47|2821.97|2819.47|2817.97|1641
1587671400000|2020-04-23 19:50:00|2821.47|2819.97|2814.47|2812.97|2822.47|2820.97|2812.47|2810.97|4926
1587671700000|2020-04-23 19:55:00|2814.97|2813.47|2817.47|2815.97|2820.47|2818.97|2812.47|2810.97|5942
1587672000000|2020-04-23 20:00:00|2816.47|2814.97|2815.02|2812.02|2817.62|2814.97|2813.42|2810.42|89
1587672300000|2020-04-23 20:05:00|2814.72|2811.72|2812.62|2809.62|2815.42|2812.42|2812.02|2809.02|0
1587672600000|2020-04-23 20:10:00|2812.92|2809.92|2810.82|2807.82|2814.12|2811.12|2809.12|2806.12|0
1587672900000|2020-04-23 20:15:00|2810.42|2807.42|2811.62|2808.62|2811.62|2808.62|2810.42|2807.42|0
1587673200000|2020-04-23 20:20:00|2811.72|2808.72|2812.12|2809.12|2812.42|2809.42|2811.62|2808.62|0
1587673500000|2020-04-23 20:25:00|2812.22|2809.22|2812.82|2809.82|2814.02|2811.02|2812.02|2809.02|0
1587673800000|2020-04-23 20:30:00|2812.92|2809.92|2810.12|2807.12|2812.92|2809.92|2809.22|2806.22|0
1587674100000|2020-04-23 20:35:00|2810.42|2807.42|2810.42|2807.42|2811.32|2808.32|2810.12|2807.12|0
1587674400000|2020-04-23 20:40:00|2810.62|2807.62|2814.22|2811.22|2814.42|2811.42|2810.42|2807.42|0
1587674700000|2020-04-23 20:45:00|2814.42|2811.42|2815.32|2812.32|2816.02|2813.02|2814.42|2811.42|0
1587675000000|2020-04-23 20:50:00|2815.12|2812.12|2812.62|2809.62|2815.32|2812.32|2812.62|2809.62|0
1587675300000|2020-04-23 20:55:00|2812.42|2809.42|2811.52|2808.52|2813.72|2810.72|2811.32|2808.32|0
1587675600000|2020-04-23 21:00:00|2811.32|2808.32|2811.42|2808.42|2811.52|2808.52|2810.72|2807.72|0
1587675900000|2020-04-23 21:05:00|2811.62|2808.62|2811.02|2808.02|2811.72|2808.72|2810.82|2807.82|0
1587676200000|2020-04-23 21:10:00|2810.92|2807.92|2810.12|2807.12|2810.92|2807.92|2810.12|2807.12|0
1587676500000|2020-04-23 21:15:00|2810.32|2807.32|2810.42|2807.42|2810.42|2807.42|2809.52|2806.52|0
1587676800000|2020-04-23 21:20:00|2810.72|2807.72|2810.52|2807.52|2810.82|2807.82|2810.32|2807.32|0
1587677100000|2020-04-23 21:25:00|2810.62|2807.62|2810.12|2807.12|2810.62|2807.62|2809.72|2806.72|0
1587677400000|2020-04-23 21:30:00|2809.92|2806.92|2809.92|2806.92|2810.22|2807.22|2809.92|2806.92|0
1587677700000|2020-04-23 21:35:00|2809.82|2806.82|2809.52|2806.52|2809.92|2806.92|2809.42|2806.42|0
1587678000000|2020-04-23 21:40:00|2809.62|2806.62|2811.52|2808.52|2812.02|2809.02|2809.62|2806.62|0
1587678300000|2020-04-23 21:45:00|2811.82|2808.82|2811.42|2808.42|2811.82|2808.82|2811.02|2808.02|0
1587678600000|2020-04-23 21:50:00|2811.52|2808.52|2811.02|2808.02|2811.62|2808.62|2811.02|2808.02|0
1587678900000|2020-04-23 21:55:00|2810.92|2807.92|2810.62|2807.62|2811.12|2808.12|2810.42|2807.42|0
1587679200000|2020-04-23 22:00:00|2809.22|2806.22|2812.42|2809.42|2813.32|2810.32|2804.72|2801.72|0
1587679500000|2020-04-23 22:05:00|2812.22|2809.22|2811.32|2808.32|2812.52|2809.52|2807.52|2804.52|0
1587679800000|2020-04-23 22:10:00|2811.82|2808.82|2811.32|2808.32|2813.42|2810.42|2810.92|2807.92|0
1587680100000|2020-04-23 22:15:00|2811.62|2808.62|2808.92|2805.92|2811.82|2808.82|2807.32|2804.32|0
1587680400000|2020-04-23 22:20:00|2809.22|2806.22|2808.22|2805.22|2809.82|2806.82|2806.62|2803.62|0
1587680700000|2020-04-23 22:25:00|2808.32|2805.32|2806.02|2803.02|2809.32|2806.32|2805.82|2802.82|0
1587681000000|2020-04-23 22:30:00|2805.72|2802.72|2807.22|2804.22|2807.72|2804.72|2804.72|2801.72|0
1587681300000|2020-04-23 22:35:00|2807.12|2804.12|2798.02|2795.02|2808.32|2805.32|2796.52|2793.52|0
1587681600000|2020-04-23 22:40:00|2798.22|2795.22|2801.32|2798.32|2801.42|2798.42|2795.52|2792.52|0
1587681900000|2020-04-23 22:45:00|2801.22|2798.22|2800.42|2797.42|2802.02|2799.02|2799.02|2796.02|0
1587682200000|2020-04-23 22:50:00|2800.32|2797.32|2801.72|2798.72|2802.02|2799.02|2798.72|2795.72|0
1587682500000|2020-04-23 22:55:00|2801.82|2798.82|2800.52|2797.52|2801.92|2798.92|2800.32|2797.32|0
1587682800000|2020-04-23 23:00:00|2800.62|2797.62|2800.82|2797.82|2801.92|2798.92|2800.12|2797.12|0
1587683100000|2020-04-23 23:05:00|2800.92|2797.92|2799.22|2796.22|2800.92|2797.92|2798.62|2795.62|0
1587683400000|2020-04-23 23:10:00|2798.52|2795.52|2796.82|2793.82|2799.92|2796.92|2796.82|2793.82|0
1587683700000|2020-04-23 23:15:00|2797.02|2794.02|2799.22|2796.22|2799.22|2796.22|2796.82|2793.82|0
1587684000000|2020-04-23 23:20:00|2799.42|2796.42|2799.22|2796.22|2801.32|2798.32|2799.22|2796.22|0
1587684300000|2020-04-23 23:25:00|2799.02|2796.02|2800.92|2797.92|2801.92|2798.92|2799.02|2796.02|0
1587684600000|2020-04-23 23:30:00|2801.02|2798.02|2799.72|2796.72|2802.42|2799.42|2799.72|2796.72|0
1587684900000|2020-04-23 23:35:00|2799.82|2796.82|2800.82|2797.82|2801.32|2798.32|2798.72|2795.72|0
1587685200000|2020-04-23 23:40:00|2801.02|2798.02|2798.62|2795.62|2801.62|2798.62|2797.22|2794.22|0
1587685500000|2020-04-23 23:45:00|2798.82|2795.82|2799.92|2796.92|2800.12|2797.12|2798.52|2795.52|0
1587685800000|2020-04-23 23:50:00|2800.02|2797.02|2800.42|2797.42|2801.72|2798.72|2799.72|2796.72|0
1587686100000|2020-04-23 23:55:00|2800.52|2797.52|2800.62|2797.62|2801.72|2798.72|2800.42|2797.42|0
1587686400000|2020-04-24 00:00:00|2798.81|2795.81|2801.11|2798.11|2802.41|2799.41|2797.81|2794.81|0
1587686700000|2020-04-24 00:05:00|2801.61|2798.61|2797.51|2794.51|2801.71|2798.71|2796.81|2793.81|0
1587687000000|2020-04-24 00:10:00|2797.71|2794.71|2800.11|2797.11|2800.11|2797.11|2792.81|2789.81|0
1587687300000|2020-04-24 00:15:00|2801.32|2798.32|2799.72|2797.72|2803.72|2801.72|2797.72|2795.72|781
1587687600000|2020-04-24 00:20:00|2800.22|2798.22|2798.72|2796.72|2800.72|2798.72|2797.72|2795.72|327
1587687900000|2020-04-24 00:25:00|2798.22|2796.22|2796.72|2794.72|2799.22|2797.22|2795.72|2793.72|359
1587688200000|2020-04-24 00:30:00|2795.72|2793.72|2792.72|2790.72|2798.72|2796.72|2791.72|2789.72|626
1587688500000|2020-04-24 00:35:00|2793.22|2791.22|2791.72|2789.72|2794.72|2792.72|2791.72|2789.72|249
1587688800000|2020-04-24 00:40:00|2792.22|2790.22|2794.22|2792.22|2794.72|2792.72|2792.22|2790.22|184
1587689100000|2020-04-24 00:45:00|2793.72|2791.72|2791.72|2789.72|2795.72|2793.72|2791.72|2789.72|189
1587689400000|2020-04-24 00:50:00|2792.72|2790.72|2789.72|2787.72|2793.72|2791.72|2788.72|2786.72|470
1587689700000|2020-04-24 00:55:00|2790.72|2788.72|2791.72|2789.72|2791.72|2789.72|2790.22|2788.22|379
1587690000000|2020-04-24 01:00:00|2792.72|2790.72|2793.72|2791.72|2795.72|2793.72|2791.72|2789.72|506
1587690300000|2020-04-24 01:05:00|2794.22|2792.22|2793.72|2791.72|2794.72|2792.72|2791.72|2789.72|419
1587690600000|2020-04-24 01:10:00|2794.22|2792.22|2793.22|2791.22|2795.22|2793.22|2792.72|2790.72|106
1587690900000|2020-04-24 01:15:00|2792.72|2790.72|2790.22|2788.22|2793.22|2791.22|2788.72|2786.72|365
1587691200000|2020-04-24 01:20:00|2790.72|2788.72|2788.72|2786.72|2790.72|2788.72|2787.22|2785.22|207
1587691500000|2020-04-24 01:25:00|2789.72|2787.72|2789.72|2787.72|2789.72|2787.72|2786.72|2784.72|179
1587691800000|2020-04-24 01:30:00|2790.22|2788.22|2791.72|2789.72|2791.72|2789.72|2787.72|2785.72|342
1587692100000|2020-04-24 01:35:00|2790.72|2788.72|2794.72|2792.72|2795.72|2793.72|2790.72|2788.72|308
1587692400000|2020-04-24 01:40:00|2794.22|2792.22|2795.72|2793.72|2795.72|2793.72|2792.72|2790.72|167
1587692700000|2020-04-24 01:45:00|2794.72|2792.72|2795.72|2793.72|2795.72|2793.72|2793.72|2791.72|162
1587693000000|2020-04-24 01:50:00|2796.72|2794.72|2793.72|2791.72|2796.72|2794.72|2792.72|2790.72|321
1587693300000|2020-04-24 01:55:00|2792.72|2790.72|2790.72|2788.72|2794.72|2792.72|2790.72|2788.72|206
1587693600000|2020-04-24 02:00:00|2790.22|2788.22|2793.72|2791.72|2794.72|2792.72|2789.22|2787.22|298
1587693900000|2020-04-24 02:05:00|2794.72|2792.72|2790.72|2788.72|2795.72|2793.72|2790.72|2788.72|1113
1587694200000|2020-04-24 02:10:00|2790.22|2788.22|2793.22|2791.22|2793.22|2791.22|2788.72|2786.72|509
1587694500000|2020-04-24 02:15:00|2792.72|2790.72|2792.72|2790.72|2793.72|2791.72|2791.72|2789.72|130
1587694800000|2020-04-24 02:20:00|2791.72|2789.72|2792.72|2790.72|2792.72|2790.72|2790.72|2788.72|213
1587695100000|2020-04-24 02:25:00|2792.22|2790.22|2791.22|2789.22|2792.22|2790.22|2790.72|2788.72|54
1587695400000|2020-04-24 02:30:00|2790.72|2788.72|2794.72|2792.72|2794.72|2792.72|2790.72|2788.72|72
1587695700000|2020-04-24 02:35:00|2794.22|2792.22|2794.72|2792.72|2796.72|2794.72|2793.72|2791.72|141
1587696000000|2020-04-24 02:40:00|2795.72|2793.72|2798.22|2796.22|2798.72|2796.72|2795.72|2793.72|275
1587696300000|2020-04-24 02:45:00|2798.72|2796.72|2797.72|2795.72|2798.72|2796.72|2795.72|2793.72|47
1587696600000|2020-04-24 02:50:00|2798.22|2796.22|2791.72|2789.72|2798.22|2796.22|2791.22|2789.22|259
1587696900000|2020-04-24 02:55:00|2792.72|2790.72|2795.72|2793.72|2796.72|2794.72|2792.72|2790.72|196
1587697200000|2020-04-24 03:00:00|2796.72|2794.72|2794.22|2792.22|2797.72|2795.72|2794.22|2792.22|191
1587697500000|2020-04-24 03:05:00|2794.72|2792.72|2795.72|2793.72|2795.72|2793.72|2793.72|2791.72|35
1587697800000|2020-04-24 03:10:00|2794.72|2792.72|2794.22|2792.22|2795.72|2793.72|2793.22|2791.22|59
1587698100000|2020-04-24 03:15:00|2793.72|2791.72|2793.72|2791.72|2794.72|2792.72|2791.72|2789.72|53
1587698400000|2020-04-24 03:20:00|2792.72|2790.72|2793.22|2791.22|2794.72|2792.72|2791.72|2789.72|70
1587698700000|2020-04-24 03:25:00|2792.72|2790.72|2793.72|2791.72|2793.72|2791.72|2792.72|2790.72|18
1587699000000|2020-04-24 03:30:00|2794.72|2792.72|2793.72|2791.72|2794.72|2792.72|2792.22|2790.22|75
1587699300000|2020-04-24 03:35:00|2794.72|2792.72|2795.72|2793.72|2796.72|2794.72|2794.72|2792.72|51
1587699600000|2020-04-24 03:40:00|2794.72|2792.72|2792.72|2790.72|2794.72|2792.72|2792.72|2790.72|70
1587699900000|2020-04-24 03:45:00|2791.72|2789.72|2792.72|2790.72|2793.22|2791.22|2791.72|2789.72|168
1587700200000|2020-04-24 03:50:00|2791.72|2789.72|2792.72|2790.72|2793.72|2791.72|2791.72|2789.72|66
1587700500000|2020-04-24 03:55:00|2792.22|2790.22|2792.72|2790.72|2792.72|2790.72|2791.72|2789.72|68
1587700800000|2020-04-24 04:00:00|2791.72|2789.72|2794.22|2792.22|2794.72|2792.72|2791.72|2789.72|65
1587701100000|2020-04-24 04:05:00|2793.72|2791.72|2794.72|2792.72|2794.72|2792.72|2793.72|2791.72|96
1587701400000|2020-04-24 04:10:00|2794.22|2792.22|2794.72|2792.72|2794.72|2792.72|2793.72|2791.72|181
1587701700000|2020-04-24 04:15:00|2794.22|2792.22|2794.72|2792.72|2794.72|2792.72|2793.72|2791.72|119
1587702000000|2020-04-24 04:20:00|2795.22|2793.22|2795.72|2793.72|2795.72|2793.72|2793.72|2791.72|72
1587702300000|2020-04-24 04:25:00|2794.72|2792.72|2795.72|2793.72|2795.72|2793.72|2794.72|2792.72|97
1587702600000|2020-04-24 04:30:00|2795.22|2793.22|2795.72|2793.72|2795.72|2793.72|2794.72|2792.72|74
1587702900000|2020-04-24 04:35:00|2795.22|2793.22|2794.72|2792.72|2795.72|2793.72|2794.72|2792.72|109
1587703200000|2020-04-24 04:40:00|2795.22|2793.22|2792.72|2790.72|2795.72|2793.72|2792.72|2790.72|333
1587703500000|2020-04-24 04:45:00|2792.22|2790.22|2795.72|2793.72|2795.72|2793.72|2792.22|2790.22|88
1587703800000|2020-04-24 04:50:00|2795.22|2793.22|2794.72|2792.72|2795.72|2793.72|2794.72|2792.72|165
1587704100000|2020-04-24 04:55:00|2793.72|2791.72|2793.72|2791.72|2794.72|2792.72|2793.72|2791.72|237
1587704400000|2020-04-24 05:00:00|2792.72|2790.72|2789.72|2787.72|2792.72|2790.72|2789.72|2787.72|499
1587704700000|2020-04-24 05:05:00|2788.72|2786.72|2783.72|2781.72|2788.72|2786.72|2782.72|2780.72|1309
1587705000000|2020-04-24 05:10:00|2784.72|2782.72|2787.22|2785.22|2788.72|2786.72|2783.72|2781.72|331
1587705300000|2020-04-24 05:15:00|2786.72|2784.72|2789.72|2787.72|2789.72|2787.72|2786.72|2784.72|209
1587705600000|2020-04-24 05:20:00|2789.22|2787.22|2790.72|2788.72|2792.72|2790.72|2789.22|2787.22|699
1587705900000|2020-04-24 05:25:00|2790.22|2788.22|2793.72|2791.72|2793.72|2791.72|2789.72|2787.72|674
1587706200000|2020-04-24 05:30:00|2794.22|2792.22|2793.72|2791.72|2795.72|2793.72|2793.72|2791.72|734
1587706500000|2020-04-24 05:35:00|2794.72|2792.72|2796.72|2794.72|2797.72|2795.72|2793.72|2791.72|558
1587706800000|2020-04-24 05:40:00|2797.72|2795.72|2799.72|2797.72|2800.22|2798.22|2796.72|2794.72|946
1587707100000|2020-04-24 05:45:00|2800.72|2798.72|2797.72|2795.72|2800.72|2798.72|2796.72|2794.72|633
1587707400000|2020-04-24 05:50:00|2797.22|2795.22|2799.22|2797.22|2799.72|2797.72|2796.72|2794.72|228
1587707700000|2020-04-24 05:55:00|2798.72|2796.72|2798.72|2796.72|2798.72|2796.72|2796.72|2794.72|407
1587708000000|2020-04-24 06:00:00|2797.72|2795.72|2794.47|2792.97|2797.72|2795.97|2791.47|2789.97|1798
1587708300000|2020-04-24 06:05:00|2793.47|2791.97|2792.47|2790.97|2794.47|2792.97|2789.47|2787.97|2371
1587708600000|2020-04-24 06:10:00|2793.47|2791.97|2799.47|2797.97|2800.47|2798.97|2790.47|2788.97|3577
1587708900000|2020-04-24 06:15:00|2799.97|2798.47|2805.47|2803.97|2806.47|2804.97|2799.47|2797.97|4578
1587709200000|2020-04-24 06:20:00|2806.47|2804.97|2805.47|2803.97|2807.47|2805.97|2803.47|2801.97|2871
1587709500000|2020-04-24 06:25:00|2804.47|2802.97|2799.47|2797.97|2805.47|2803.97|2799.47|2797.97|2210
1587709800000|2020-04-24 06:30:00|2798.47|2796.97|2799.47|2797.97|2801.47|2799.97|2797.47|2795.97|1785
1587710100000|2020-04-24 06:35:00|2800.47|2798.97|2803.47|2801.97|2803.47|2801.97|2799.47|2797.97|2185
1587710400000|2020-04-24 06:40:00|2802.97|2801.47|2804.47|2802.97|2804.47|2802.97|2800.47|2798.97|1815
1587710700000|2020-04-24 06:45:00|2805.47|2803.97|2805.47|2803.97|2807.47|2805.97|2804.47|2802.97|2452
1587711000000|2020-04-24 06:50:00|2806.47|2804.97|2809.47|2807.97|2813.47|2811.97|2805.47|2803.97|3877
1587711300000|2020-04-24 06:55:00|2810.47|2808.97|2812.47|2810.97|2812.47|2810.97|2808.47|2806.97|3498
1587711600000|2020-04-24 07:00:00|2811.47|2809.97|2805.47|2803.97|2811.47|2809.97|2797.47|2795.97|15835
1587711900000|2020-04-24 07:05:00|2806.47|2804.97|2809.47|2807.97|2817.47|2815.97|2805.47|2803.97|11989
1587712200000|2020-04-24 07:10:00|2810.47|2808.97|2811.47|2809.97|2816.47|2814.97|2808.47|2806.97|7122
1587712500000|2020-04-24 07:15:00|2810.47|2808.97|2807.47|2805.97|2814.47|2812.97|2807.47|2805.97|5778
1587712800000|2020-04-24 07:20:00|2807.97|2806.47|2810.47|2808.97|2814.47|2812.97|2806.47|2804.97|6524
1587713100000|2020-04-24 07:25:00|2809.97|2808.47|2807.47|2805.97|2811.47|2809.97|2803.47|2801.97|9787
1587713400000|2020-04-24 07:30:00|2808.47|2806.97|2808.47|2806.97|2810.47|2808.97|2805.47|2803.97|7570
1587713700000|2020-04-24 07:35:00|2807.47|2805.97|2812.47|2810.97|2813.47|2811.97|2807.47|2805.97|6736
1587714000000|2020-04-24 07:40:00|2811.47|2809.97|2814.47|2812.97|2814.47|2812.97|2809.97|2808.47|7080
1587714300000|2020-04-24 07:45:00|2815.47|2813.97|2812.47|2810.97|2817.47|2815.97|2812.47|2810.97|6847
1587714600000|2020-04-24 07:50:00|2811.97|2810.47|2812.47|2810.97|2813.47|2811.97|2809.47|2807.97|10476
1587714900000|2020-04-24 07:55:00|2813.47|2811.97|2811.47|2809.97|2813.47|2811.97|2809.47|2807.97|4539
1587715200000|2020-04-24 08:00:00|2812.47|2810.97|2804.47|2802.97|2812.47|2810.97|2803.47|2801.97|6762
1587715500000|2020-04-24 08:05:00|2805.47|2803.97|2807.47|2805.97|2808.47|2806.97|2804.47|2802.97|3521
1587715800000|2020-04-24 08:10:00|2807.97|2806.47|2804.47|2802.97|2810.47|2808.97|2803.47|2801.97|5620
1587716100000|2020-04-24 08:15:00|2803.47|2801.97|2800.47|2798.97|2804.47|2802.97|2799.47|2797.97|7636
1587716400000|2020-04-24 08:20:00|2801.47|2799.97|2799.47|2797.97|2802.47|2800.97|2798.47|2796.97|7771
1587716700000|2020-04-24 08:25:00|2800.47|2798.97|2802.47|2800.97|2803.47|2801.97|2800.47|2798.97|3802
1587717000000|2020-04-24 08:30:00|2801.47|2799.97|2802.47|2800.97|2804.47|2802.97|2801.47|2799.97|3813
1587717300000|2020-04-24 08:35:00|2801.47|2799.97|2801.47|2799.97|2802.47|2800.97|2800.47|2798.97|3246
1587717600000|2020-04-24 08:40:00|2802.47|2800.97|2803.47|2801.97|2804.47|2802.97|2801.47|2799.97|5352
1587717900000|2020-04-24 08:45:00|2804.47|2802.97|2805.47|2803.97|2806.47|2804.97|2803.47|2801.97|7203
1587718200000|2020-04-24 08:50:00|2806.47|2804.97|2809.47|2807.97|2809.47|2807.97|2805.47|2803.97|2508
1587718500000|2020-04-24 08:55:00|2810.47|2808.97|2810.47|2808.97|2811.47|2809.97|2809.47|2807.97|3919
1587718800000|2020-04-24 09:00:00|2811.47|2809.97|2815.47|2813.97|2815.47|2813.97|2811.47|2809.97|3456
1587719100000|2020-04-24 09:05:00|2816.47|2814.97|2825.47|2823.97|2825.47|2823.97|2815.47|2813.97|14225
1587719400000|2020-04-24 09:10:00|2826.47|2824.97|2826.47|2824.97|2829.47|2827.97|2824.47|2822.97|8256
1587719700000|2020-04-24 09:15:00|2827.47|2825.97|2826.47|2824.97|2828.47|2826.97|2826.47|2824.97|3779
1587720000000|2020-04-24 09:20:00|2825.47|2823.97|2824.47|2822.97|2828.47|2826.97|2823.47|2821.97|7199
1587720300000|2020-04-24 09:25:00|2825.47|2823.97|2826.47|2824.97|2829.47|2827.97|2824.47|2822.97|7257
1587720600000|2020-04-24 09:30:00|2825.47|2823.97|2823.47|2821.97|2825.47|2823.97|2822.47|2820.97|3367
1587720900000|2020-04-24 09:35:00|2822.97|2821.47|2821.47|2819.97|2823.47|2821.97|2820.97|2819.47|5534
1587721200000|2020-04-24 09:40:00|2820.47|2818.97|2820.47|2818.97|2821.47|2819.97|2819.47|2817.97|4259
1587721500000|2020-04-24 09:45:00|2821.47|2819.97|2826.47|2824.97|2826.47|2824.97|2821.47|2819.97|3410
1587721800000|2020-04-24 09:50:00|2827.47|2825.97|2832.47|2830.97|2834.47|2832.97|2827.47|2825.97|8484
1587722100000|2020-04-24 09:55:00|2832.97|2831.47|2829.47|2827.97|2835.47|2833.97|2829.47|2827.97|7364
1587722400000|2020-04-24 10:00:00|2830.47|2828.97|2826.47|2824.97|2830.47|2828.97|2825.47|2823.97|6601
1587722700000|2020-04-24 10:05:00|2825.47|2823.97|2827.47|2825.97|2827.47|2825.97|2825.47|2823.97|1816
1587723000000|2020-04-24 10:10:00|2826.47|2824.97|2826.47|2824.97|2826.47|2824.97|2825.47|2823.97|4073
1587723300000|2020-04-24 10:15:00|2827.47|2825.97|2831.47|2829.97|2831.47|2829.97|2827.47|2825.97|4684
1587723600000|2020-04-24 10:20:00|2830.47|2828.97|2829.47|2827.97|2831.47|2829.97|2828.47|2826.97|4068
1587723900000|2020-04-24 10:25:00|2828.47|2826.97|2829.45|2827.95|2831.45|2829.95|2828.47|2826.97|3898
1587724200000|2020-04-24 10:30:00|2830.45|2828.95|2829.45|2827.95|2831.45|2829.95|2829.45|2827.95|1107
1587724500000|2020-04-24 10:35:00|2830.45|2828.95|2831.45|2829.95|2831.45|2829.95|2828.45|2826.95|4927
1587724800000|2020-04-24 10:40:00|2830.45|2828.95|2830.45|2828.95|2832.45|2830.95|2830.45|2828.95|2187
1587725100000|2020-04-24 10:45:00|2831.45|2829.95|2830.45|2828.95|2832.45|2830.95|2829.45|2827.95|4274
1587725400000|2020-04-24 10:50:00|2829.45|2827.95|2831.45|2829.95|2831.45|2829.95|2829.45|2827.95|1878
1587725700000|2020-04-24 10:55:00|2832.45|2830.95|2844.45|2842.95|2844.45|2842.95|2832.45|2830.95|10949
1587726000000|2020-04-24 11:00:00|2844.95|2843.45|2842.45|2840.95|2846.45|2844.95|2841.45|2839.95|9975
1587726300000|2020-04-24 11:05:00|2843.45|2841.95|2840.45|2838.95|2844.45|2842.95|2840.45|2838.95|6898
1587726600000|2020-04-24 11:10:00|2841.45|2839.95|2843.95|2842.45|2844.45|2842.95|2840.45|2838.95|2900
1587726900000|2020-04-24 11:15:00|2844.45|2842.95|2840.45|2838.95|2844.45|2842.95|2839.95|2838.45|3235
1587727200000|2020-04-24 11:20:00|2841.45|2839.95|2839.45|2837.95|2841.45|2839.95|2838.45|2836.95|2611
1587727500000|2020-04-24 11:25:00|2838.45|2836.95|2843.45|2841.95|2843.45|2841.95|2838.45|2836.95|3255
1587727800000|2020-04-24 11:30:00|2842.45|2840.95|2837.45|2835.95|2842.45|2840.95|2837.45|2835.95|6567
1587728100000|2020-04-24 11:35:00|2838.45|2836.95|2837.45|2835.95|2839.45|2837.95|2837.45|2835.95|3632
1587728400000|2020-04-24 11:40:00|2837.54|2836.04|2836.54|2835.04|2838.54|2837.04|2834.54|2833.04|2538
1587728700000|2020-04-24 11:45:00|2835.54|2834.04|2831.54|2830.04|2835.54|2834.04|2831.54|2830.04|3774
1587729000000|2020-04-24 11:50:00|2832.54|2831.04|2833.54|2832.04|2834.54|2833.04|2831.54|2830.04|2334
1587729300000|2020-04-24 11:55:00|2832.54|2831.04|2833.54|2832.04|2833.54|2832.04|2832.54|2831.04|2035
1587729600000|2020-04-24 12:00:00|2834.04|2832.54|2832.54|2831.04|2835.54|2834.04|2832.04|2830.54|3124
1587729900000|2020-04-24 12:05:00|2833.54|2832.04|2835.54|2834.04|2835.54|2834.04|2832.54|2831.04|8522
1587730200000|2020-04-24 12:10:00|2834.54|2833.04|2833.54|2832.04|2835.54|2834.04|2833.54|2832.04|3488
1587730500000|2020-04-24 12:15:00|2834.04|2832.54|2834.54|2833.04|2835.54|2834.04|2832.54|2831.04|2104
1587730800000|2020-04-24 12:20:00|2835.54|2834.04|2838.54|2837.04|2839.54|2838.04|2834.54|2833.04|4295
1587731100000|2020-04-24 12:25:00|2837.54|2836.04|2838.54|2837.04|2839.54|2838.04|2837.54|2836.04|2421
1587731400000|2020-04-24 12:30:00|2839.54|2838.04|2840.54|2839.04|2840.54|2839.04|2837.54|2836.04|5025
1587731700000|2020-04-24 12:35:00|2839.54|2838.04|2844.54|2843.04|2844.54|2843.04|2839.54|2838.04|4643
1587732000000|2020-04-24 12:40:00|2845.54|2844.04|2844.54|2843.04|2845.54|2844.04|2843.54|2842.04|4611
1587732300000|2020-04-24 12:45:00|2845.54|2844.04|2848.54|2847.04|2849.54|2848.04|2845.54|2844.04|5382
1587732600000|2020-04-24 12:50:00|2847.54|2846.04|2846.54|2845.04|2847.54|2846.04|2846.54|2845.04|3188
1587732900000|2020-04-24 12:55:00|2847.54|2846.04|2846.54|2845.04|2847.54|2846.04|2845.54|2844.04|3756
1587733200000|2020-04-24 13:00:00|2847.54|2846.04|2848.54|2847.04|2849.54|2848.04|2847.54|2846.04|4026
1587733500000|2020-04-24 13:05:00|2847.54|2846.04|2841.54|2840.04|2847.54|2846.04|2840.54|2839.04|6780
1587733800000|2020-04-24 13:10:00|2842.54|2841.04|2840.54|2839.04|2843.54|2842.04|2840.54|2839.04|2717
1587734100000|2020-04-24 13:15:00|2841.54|2840.04|2840.54|2839.04|2842.54|2841.04|2840.54|2839.04|1920
1587734400000|2020-04-24 13:20:00|2841.54|2840.04|2837.54|2836.04|2841.54|2840.04|2836.54|2835.04|2824
1587734700000|2020-04-24 13:25:00|2836.54|2835.04|2839.54|2838.04|2839.54|2838.04|2836.54|2835.04|4217
1587735000000|2020-04-24 13:30:00|2840.54|2839.04|2838.54|2837.04|2842.54|2841.04|2835.54|2834.04|7248
1587735300000|2020-04-24 13:35:00|2838.04|2836.54|2838.54|2837.04|2840.54|2839.04|2835.54|2834.04|4118
1587735600000|2020-04-24 13:40:00|2837.54|2836.04|2834.54|2833.04|2837.54|2836.04|2832.54|2831.04|6771
1587735900000|2020-04-24 13:45:00|2833.54|2832.04|2827.54|2826.04|2834.54|2833.04|2826.54|2825.04|8260
1587736200000|2020-04-24 13:50:00|2828.54|2827.04|2828.54|2827.04|2830.54|2829.04|2827.54|2826.04|4332
1587736500000|2020-04-24 13:55:00|2827.54|2826.04|2821.54|2820.04|2827.54|2826.04|2820.54|2819.04|10885
1587736800000|2020-04-24 14:00:00|2822.04|2820.54|2821.54|2820.04|2825.54|2824.04|2819.54|2818.04|11425
1587737100000|2020-04-24 14:05:00|2822.54|2821.04|2818.54|2817.04|2825.54|2824.04|2818.54|2817.04|13567
1587737400000|2020-04-24 14:10:00|2818.97|2817.47|2817.97|2816.47|2821.97|2820.47|2817.97|2816.47|18104
1587737700000|2020-04-24 14:15:00|2818.97|2817.47|2820.97|2819.47|2821.97|2820.47|2816.97|2815.47|11590
1587738000000|2020-04-24 14:20:00|2819.97|2818.47|2820.97|2819.47|2821.97|2820.47|2819.97|2818.47|6740
1587738300000|2020-04-24 14:25:00|2819.97|2818.47|2816.97|2815.47|2820.97|2819.47|2813.97|2812.47|11518
1587738600000|2020-04-24 14:30:00|2815.97|2814.47|2820.97|2819.47|2821.97|2820.47|2814.97|2813.47|9606
1587738900000|2020-04-24 14:35:00|2819.97|2818.47|2823.97|2822.47|2823.97|2822.47|2819.97|2818.47|7914
1587739200000|2020-04-24 14:40:00|2824.97|2823.47|2823.97|2822.47|2824.97|2823.47|2821.97|2820.47|7989
1587739500000|2020-04-24 14:45:00|2822.97|2821.47|2819.97|2818.47|2823.97|2822.47|2818.97|2817.47|8683
1587739800000|2020-04-24 14:50:00|2820.97|2819.47|2819.97|2818.47|2821.97|2820.47|2818.97|2817.47|13383
1587740100000|2020-04-24 14:55:00|2818.97|2817.47|2816.97|2815.47|2819.97|2818.47|2814.97|2813.47|9163
1587740400000|2020-04-24 15:00:00|2815.97|2814.47|2812.97|2811.47|2817.97|2816.47|2811.97|2810.47|12602
1587740700000|2020-04-24 15:05:00|2812.47|2810.97|2812.97|2811.47|2814.97|2813.47|2811.97|2810.47|12579
1587741000000|2020-04-24 15:10:00|2811.97|2810.47|2809.97|2808.47|2812.97|2811.47|2807.97|2806.47|12357
1587741300000|2020-04-24 15:15:00|2810.97|2809.47|2813.97|2812.47|2815.97|2814.47|2810.97|2809.47|8536
1587741600000|2020-04-24 15:20:00|2814.97|2813.47|2813.97|2812.47|2814.97|2813.47|2812.97|2811.47|7433
1587741900000|2020-04-24 15:25:00|2812.97|2811.47|2808.97|2807.47|2814.97|2813.47|2807.97|2806.47|40190
1587742200000|2020-04-24 15:30:00|2809.97|2808.47|2808.97|2807.47|2814.97|2813.47|2805.97|2804.47|65704
1587742500000|2020-04-24 15:35:00|2809.97|2808.47|2815.97|2814.47|2815.97|2814.47|2808.97|2807.47|27517
1587742800000|2020-04-24 15:40:00|2814.97|2813.47|2813.97|2812.47|2815.97|2814.47|2812.97|2811.47|19539
1587743100000|2020-04-24 15:45:00|2812.97|2811.47|2814.97|2813.47|2815.97|2814.47|2812.97|2811.47|9334
1587743400000|2020-04-24 15:50:00|2815.97|2814.47|2815.97|2814.47|2816.97|2815.47|2815.97|2814.47|13188
1587743700000|2020-04-24 15:55:00|2814.97|2813.47|2816.97|2815.47|2816.97|2815.47|2814.97|2813.47|9319
1587744000000|2020-04-24 16:00:00|2817.97|2816.47|2818.97|2817.47|2818.97|2817.47|2814.97|2813.47|4374
1587744300000|2020-04-24 16:05:00|2818.47|2816.97|2821.97|2820.47|2821.97|2820.47|2817.97|2816.47|2867
1587744600000|2020-04-24 16:10:00|2820.97|2819.47|2818.97|2817.47|2820.97|2819.47|2818.97|2817.47|1525
1587744900000|2020-04-24 16:15:00|2817.97|2816.47|2818.97|2817.47|2819.97|2818.47|2817.97|2816.47|1714
1587745200000|2020-04-24 16:20:00|2819.97|2818.47|2817.97|2816.47|2819.97|2818.47|2815.97|2814.47|2298
1587745500000|2020-04-24 16:25:00|2818.97|2817.47|2819.97|2818.47|2819.97|2818.47|2817.97|2816.47|2672
1587745800000|2020-04-24 16:30:00|2820.97|2819.47|2820.97|2819.47|2820.97|2819.47|2819.97|2818.47|1534
1587746100000|2020-04-24 16:35:00|2819.97|2818.47|2822.97|2821.47|2822.97|2821.47|2819.97|2818.47|5468
1587746400000|2020-04-24 16:40:00|2821.97|2820.47|2823.97|2822.47|2824.97|2823.47|2821.97|2820.47|1570
1587746700000|2020-04-24 16:45:00|2823.47|2821.97|2824.97|2823.47|2824.97|2823.47|2821.97|2820.47|2396
1587747000000|2020-04-24 16:50:00|2823.97|2822.47|2822.97|2821.47|2824.97|2823.47|2822.97|2821.47|2440
1587747300000|2020-04-24 16:55:00|2823.47|2821.97|2823.97|2822.47|2823.97|2822.47|2822.97|2821.47|893
1587747600000|2020-04-24 17:00:00|2822.97|2821.47|2821.97|2820.47|2822.97|2821.47|2821.97|2820.47|1614
1587747900000|2020-04-24 17:05:00|2822.97|2821.47|2821.97|2820.47|2822.97|2821.47|2820.97|2819.47|2312
1587748200000|2020-04-24 17:10:00|2820.97|2819.47|2821.97|2820.47|2821.97|2820.47|2819.97|2818.47|1383
1587748500000|2020-04-24 17:15:00|2820.97|2819.47|2822.97|2821.47|2822.97|2821.47|2820.97|2819.47|654
1587748800000|2020-04-24 17:20:00|2822.47|2820.97|2821.97|2820.47|2822.97|2821.47|2821.97|2820.47|281
1587749100000|2020-04-24 17:25:00|2822.47|2820.97|2824.97|2823.47|2824.97|2823.47|2821.97|2820.47|926
1587749400000|2020-04-24 17:30:00|2825.97|2824.47|2823.97|2822.47|2825.97|2824.47|2822.97|2821.47|377
1587749700000|2020-04-24 17:35:00|2824.47|2822.97|2826.97|2825.47|2826.97|2825.47|2823.97|2822.47|1262
1587750000000|2020-04-24 17:40:00|2827.97|2826.47|2829.97|2828.47|2829.97|2828.47|2826.97|2825.47|1415
1587750300000|2020-04-24 17:45:00|2828.97|2827.47|2828.97|2827.47|2829.97|2828.47|2828.97|2827.47|1079
1587750600000|2020-04-24 17:50:00|2829.97|2828.47|2830.97|2829.47|2830.97|2829.47|2828.97|2827.47|688
1587750900000|2020-04-24 17:55:00|2830.47|2828.97|2835.97|2834.47|2835.97|2834.47|2829.97|2828.47|3745
1587751200000|2020-04-24 18:00:00|2836.47|2834.97|2834.97|2833.47|2836.97|2835.47|2831.97|2830.47|2362
1587751500000|2020-04-24 18:05:00|2833.97|2832.47|2836.97|2835.47|2837.97|2836.47|2833.97|2832.47|2820
1587751800000|2020-04-24 18:10:00|2836.47|2834.97|2836.97|2835.47|2836.97|2835.47|2834.97|2833.47|2367
1587752100000|2020-04-24 18:15:00|2835.97|2834.47|2837.97|2836.47|2837.97|2836.47|2835.97|2834.47|1197
1587752400000|2020-04-24 18:20:00|2838.47|2836.97|2834.97|2833.47|2838.97|2837.47|2833.97|2832.47|2715
1587752700000|2020-04-24 18:25:00|2833.97|2832.47|2833.97|2832.47|2833.97|2832.47|2831.97|2830.47|1212
1587753000000|2020-04-24 18:30:00|2833.47|2831.97|2832.97|2831.47|2834.97|2833.47|2832.97|2831.47|1337
1587753300000|2020-04-24 18:35:00|2833.97|2832.47|2835.97|2834.47|2835.97|2834.47|2832.97|2831.47|1251
1587753600000|2020-04-24 18:40:00|2836.97|2835.47|2836.97|2835.47|2836.97|2835.47|2834.97|2833.47|1369
1587753900000|2020-04-24 18:45:00|2837.97|2836.47|2839.97|2838.47|2840.97|2839.47|2837.97|2836.47|1741
1587754200000|2020-04-24 18:50:00|2840.97|2839.47|2836.97|2835.47|2840.97|2839.47|2836.97|2835.47|919
1587754500000|2020-04-24 18:55:00|2837.97|2836.47|2837.97|2836.47|2838.97|2837.47|2836.97|2835.47|946
1587754800000|2020-04-24 19:00:00|2836.97|2835.47|2834.97|2833.47|2837.97|2836.47|2834.97|2833.47|1052
1587755100000|2020-04-24 19:05:00|2835.97|2834.47|2839.97|2838.47|2840.97|2839.47|2835.97|2834.47|996
1587755400000|2020-04-24 19:10:00|2840.97|2839.47|2837.97|2836.47|2840.97|2839.47|2835.97|2834.47|1579
1587755700000|2020-04-24 19:15:00|2836.97|2835.47|2836.97|2835.47|2837.97|2836.47|2835.97|2834.47|2213
1587756000000|2020-04-24 19:20:00|2837.97|2836.47|2840.97|2839.47|2840.97|2839.47|2835.97|2834.47|1117
1587756300000|2020-04-24 19:25:00|2840.47|2838.97|2840.97|2839.47|2841.97|2840.47|2838.97|2837.47|1108
1587756600000|2020-04-24 19:30:00|2841.47|2839.97|2842.97|2841.47|2842.97|2841.47|2839.97|2838.47|2236
1587756900000|2020-04-24 19:35:00|2841.97|2840.47|2843.97|2842.47|2843.97|2842.47|2841.97|2840.47|766
1587757200000|2020-04-24 19:40:00|2844.97|2843.47|2848.97|2847.47|2850.97|2849.47|2844.97|2843.47|3698
1587757500000|2020-04-24 19:45:00|2847.97|2846.47|2847.97|2846.47|2848.97|2847.47|2845.97|2844.47|3068
1587757800000|2020-04-24 19:50:00|2846.97|2845.47|2844.97|2843.47|2848.97|2847.47|2841.97|2840.47|3371
1587758100000|2020-04-24 19:55:00|2844.47|2842.97|2844.97|2843.47|2845.97|2844.47|2839.97|2838.47|7072
1587758400000|2020-04-24 20:00:00|2847.12|2844.12|2846.02|2843.02|2850.02|2847.02|2845.32|2842.32|116
1587758700000|2020-04-24 20:05:00|2846.22|2843.22|2848.42|2845.42|2849.62|2846.62|2845.32|2842.32|0
1587759000000|2020-04-24 20:10:00|2848.22|2845.22|2848.12|2845.12|2848.92|2845.92|2847.42|2844.42|0
1587759300000|2020-04-24 20:15:00|2849.02|2846.02|2848.62|2845.62|2849.12|2846.12|2848.22|2845.22|0
1587759600000|2020-04-24 20:20:00|2848.32|2845.32|2848.52|2845.52|2848.72|2845.72|2848.22|2845.22|0
1587759900000|2020-04-24 20:25:00|2848.32|2845.32|2848.02|2845.02|2848.42|2845.42|2847.62|2844.62|0
1587760200000|2020-04-24 20:30:00|2848.12|2845.12|2848.52|2845.52|2848.82|2845.82|2846.82|2843.82|0
1587760500000|2020-04-24 20:35:00|2848.82|2845.82|2848.52|2845.52|2849.02|2846.02|2847.92|2844.92|0
1587760800000|2020-04-24 20:40:00|2848.32|2845.32|2848.12|2845.12|2848.82|2845.82|2847.62|2844.62|0
1587761100000|2020-04-24 20:45:00|2847.92|2844.92|2848.12|2845.12|2848.32|2845.32|2847.62|2844.62|0
1587761400000|2020-04-24 20:50:00|2847.92|2844.92|2848.12|2845.12|2848.32|2845.32|2847.42|2844.42|0
1587761700000|2020-04-24 20:55:00|2847.92|2844.92|2847.42|2844.42|2848.82|2845.82|2847.02|2844.02|0
1587938400000|2020-04-26 22:00:00|2855.22|2852.22|2854.62|2851.62|2859.72|2856.72|2853.72|2850.72|0
1587938700000|2020-04-26 22:05:00|2854.82|2851.82|2842.92|2839.92|2855.02|2852.02|2842.02|2839.02|0
1587939000000|2020-04-26 22:10:00|2842.42|2839.42|2845.72|2842.72|2845.72|2842.72|2840.72|2837.72|0
1587939300000|2020-04-26 22:15:00|2845.42|2842.42|2844.42|2841.42|2845.72|2842.72|2843.82|2840.82|0
1587939600000|2020-04-26 22:20:00|2844.32|2841.32|2844.22|2841.22|2844.72|2841.72|2843.82|2840.82|0
1587939900000|2020-04-26 22:25:00|2844.42|2841.42|2842.32|2839.32|2844.72|2841.72|2840.42|2837.42|0
1587940200000|2020-04-26 22:30:00|2842.42|2839.42|2838.02|2835.02|2842.92|2839.92|2836.12|2833.12|0
1587940500000|2020-04-26 22:35:00|2837.72|2834.72|2836.12|2833.12|2838.42|2835.42|2834.22|2831.22|0
1587940800000|2020-04-26 22:40:00|2836.22|2833.22|2836.42|2833.42|2838.32|2835.32|2836.22|2833.22|0
1587941100000|2020-04-26 22:45:00|2836.32|2833.32|2838.02|2835.02|2838.42|2835.42|2836.22|2833.22|0
1587941400000|2020-04-26 22:50:00|2838.12|2835.12|2837.72|2834.72|2841.12|2838.12|2836.82|2833.82|0
1587941700000|2020-04-26 22:55:00|2837.82|2834.82|2836.22|2833.22|2838.42|2835.42|2835.12|2832.12|0
1587942000000|2020-04-26 23:00:00|2836.82|2833.82|2839.72|2836.72|2840.02|2837.02|2836.72|2833.72|0
1587942300000|2020-04-26 23:05:00|2839.92|2836.92|2838.42|2835.42|2840.92|2837.92|2837.72|2834.72|0
1587942600000|2020-04-26 23:10:00|2838.52|2835.52|2840.42|2837.42|2841.12|2838.12|2838.42|2835.42|0
1587942900000|2020-04-26 23:15:00|2840.32|2837.32|2838.22|2835.22|2840.92|2837.92|2838.02|2835.02|0
1587943200000|2020-04-26 23:20:00|2838.02|2835.02|2842.42|2839.42|2842.52|2839.52|2837.72|2834.72|0
1587943500000|2020-04-26 23:25:00|2842.32|2839.32|2843.32|2840.32|2844.12|2841.12|2842.22|2839.22|0
1587943800000|2020-04-26 23:30:00|2843.12|2840.12|2842.02|2839.02|2844.72|2841.72|2841.32|2838.32|0
1587944100000|2020-04-26 23:35:00|2842.22|2839.22|2839.12|2836.12|2842.92|2839.92|2838.72|2835.72|0
1587944400000|2020-04-26 23:40:00|2839.32|2836.32|2839.52|2836.52|2839.72|2836.72|2837.62|2834.62|0
1587944700000|2020-04-26 23:45:00|2839.42|2836.42|2839.02|2836.02|2841.12|2838.12|2837.72|2834.72|0
1587945000000|2020-04-26 23:50:00|2838.92|2835.92|2838.62|2835.62|2840.22|2837.22|2837.72|2834.72|0
1587945300000|2020-04-26 23:55:00|2838.92|2835.92|2839.52|2836.52|2840.02|2837.02|2838.42|2835.42|0
1587945600000|2020-04-27 00:00:00|2840.02|2837.02|2837.42|2834.42|2840.22|2837.22|2835.32|2832.32|0
1587945900000|2020-04-27 00:05:00|2837.52|2834.52|2840.62|2837.62|2841.52|2838.52|2837.12|2834.12|0
1587946200000|2020-04-27 00:10:00|2840.92|2837.92|2838.42|2835.42|2842.02|2839.02|2837.72|2834.72|0
1587946500000|2020-04-27 00:15:00|2838.22|2835.22|2841.22|2839.22|2843.22|2841.22|2837.22|2835.22|793
1587946800000|2020-04-27 00:20:00|2840.22|2838.22|2839.22|2837.22|2843.22|2841.22|2838.72|2836.72|269
1587947100000|2020-04-27 00:25:00|2839.72|2837.72|2842.22|2840.22|2843.22|2841.22|2839.72|2837.72|150
1587947400000|2020-04-27 00:30:00|2841.22|2839.22|2843.22|2841.22|2844.22|2842.22|2840.72|2838.72|173
1587947700000|2020-04-27 00:35:00|2843.72|2841.72|2840.22|2838.22|2844.22|2842.22|2840.22|2838.22|429
1587948000000|2020-04-27 00:40:00|2840.72|2838.72|2839.22|2837.22|2841.22|2839.22|2839.22|2837.22|81
1587948300000|2020-04-27 00:45:00|2839.72|2837.72|2844.22|2842.22|2844.22|2842.22|2839.72|2837.72|111
1587948600000|2020-04-27 00:50:00|2843.22|2841.22|2845.22|2843.22|2846.22|2844.22|2843.22|2841.22|52
1587948900000|2020-04-27 00:55:00|2845.72|2843.72|2848.22|2846.22|2849.22|2847.22|2844.22|2842.22|267
1587949200000|2020-04-27 01:00:00|2848.72|2846.72|2846.72|2844.72|2850.22|2848.22|2846.72|2844.72|302
1587949500000|2020-04-27 01:05:00|2847.22|2845.22|2845.72|2843.72|2848.22|2846.22|2844.22|2842.22|61
1587949800000|2020-04-27 01:10:00|2845.22|2843.22|2846.22|2844.22|2846.22|2844.22|2844.72|2842.72|30
1587950100000|2020-04-27 01:15:00|2847.22|2845.22|2847.72|2845.72|2851.22|2849.22|2845.22|2843.22|435
1587950400000|2020-04-27 01:20:00|2848.22|2846.22|2850.22|2848.22|2851.22|2849.22|2847.22|2845.22|210
1587950700000|2020-04-27 01:25:00|2849.72|2847.72|2851.22|2849.22|2851.22|2849.22|2848.72|2846.72|121
1587951000000|2020-04-27 01:30:00|2852.22|2850.22|2853.22|2851.22|2854.72|2852.72|2851.22|2849.22|528
1587951300000|2020-04-27 01:35:00|2853.72|2851.72|2856.22|2854.22|2857.22|2855.22|2852.22|2850.22|197
1587951600000|2020-04-27 01:40:00|2855.22|2853.22|2855.22|2853.22|2855.72|2853.72|2853.22|2851.22|60
1587951900000|2020-04-27 01:45:00|2856.22|2854.22|2859.22|2857.22|2861.22|2859.22|2855.22|2853.22|463
1587952200000|2020-04-27 01:50:00|2858.22|2856.22|2858.22|2856.22|2860.22|2858.22|2858.22|2856.22|68
1587952500000|2020-04-27 01:55:00|2858.72|2856.72|2859.22|2857.22|2861.22|2859.22|2858.22|2856.22|170
1587952800000|2020-04-27 02:00:00|2860.22|2858.22|2859.22|2857.22|2860.22|2858.22|2858.22|2856.22|210
1587953100000|2020-04-27 02:05:00|2859.72|2857.72|2864.22|2862.22|2864.22|2862.22|2858.22|2856.22|257
1587953400000|2020-04-27 02:10:00|2864.72|2862.72|2866.22|2864.22|2866.22|2864.22|2862.22|2860.22|407
1587953700000|2020-04-27 02:15:00|2865.72|2863.72|2865.22|2863.22|2866.22|2864.22|2864.22|2862.22|213
1587954000000|2020-04-27 02:20:00|2865.72|2863.72|2866.22|2864.22|2867.22|2865.22|2865.22|2863.22|265
1587954300000|2020-04-27 02:25:00|2865.72|2863.72|2864.72|2862.72|2866.22|2864.22|2864.22|2862.22|187
1587954600000|2020-04-27 02:30:00|2864.22|2862.22|2865.22|2863.22|2866.22|2864.22|2863.22|2861.22|145
1587954900000|2020-04-27 02:35:00|2866.22|2864.22|2867.72|2865.72|2869.22|2867.22|2866.22|2864.22|300
1587955200000|2020-04-27 02:40:00|2867.22|2865.22|2867.22|2865.22|2869.22|2867.22|2867.22|2865.22|64
1587955500000|2020-04-27 02:45:00|2866.72|2864.72|2865.72|2863.72|2866.72|2864.72|2864.22|2862.22|135
1587955800000|2020-04-27 02:50:00|2865.22|2863.22|2864.72|2862.72|2866.22|2864.22|2863.72|2861.72|41
1587956100000|2020-04-27 02:55:00|2864.22|2862.22|2864.22|2862.22|2864.22|2862.22|2862.72|2860.72|54
1587956400000|2020-04-27 03:00:00|2863.72|2861.72|2869.22|2867.22|2869.22|2867.22|2863.72|2861.72|85
1587956700000|2020-04-27 03:05:00|2868.72|2866.72|2872.22|2870.22|2872.22|2870.22|2867.72|2865.72|208
1587957000000|2020-04-27 03:10:00|2871.72|2869.72|2869.22|2867.22|2871.72|2869.72|2869.22|2867.22|170
1587957300000|2020-04-27 03:15:00|2869.72|2867.72|2868.22|2866.22|2871.22|2869.22|2868.22|2866.22|33
1587957600000|2020-04-27 03:20:00|2868.72|2866.72|2867.22|2865.22|2869.22|2867.22|2867.22|2865.22|24
1587957900000|2020-04-27 03:25:00|2868.22|2866.22|2868.22|2866.22|2868.22|2866.22|2867.22|2865.22|16
1587958200000|2020-04-27 03:30:00|2868.72|2866.72|2869.22|2867.22|2870.22|2868.22|2868.22|2866.22|111
1587958500000|2020-04-27 03:35:00|2869.72|2867.72|2866.22|2864.22|2869.72|2867.72|2865.72|2863.72|87
1587958800000|2020-04-27 03:40:00|2866.72|2864.72|2868.22|2866.22|2868.22|2866.22|2866.22|2864.22|49
1587959100000|2020-04-27 03:45:00|2868.72|2866.72|2867.72|2865.72|2868.72|2866.72|2867.22|2865.22|78
1587959400000|2020-04-27 03:50:00|2867.22|2865.22|2867.22|2865.22|2867.22|2865.22|2865.22|2863.22|31
1587959700000|2020-04-27 03:55:00|2866.22|2864.22|2870.22|2868.22|2870.22|2868.22|2866.22|2864.22|188
1587960000000|2020-04-27 04:00:00|2869.72|2867.72|2871.22|2869.22|2873.22|2871.22|2869.72|2867.72|129
1587960300000|2020-04-27 04:05:00|2871.72|2869.72|2872.22|2870.22|2872.72|2870.72|2871.22|2869.22|14
1587960600000|2020-04-27 04:10:00|2872.72|2870.72|2872.72|2870.72|2872.72|2870.72|2871.22|2869.22|97
1587960900000|2020-04-27 04:15:00|2873.22|2871.22|2871.22|2869.22|2873.22|2871.22|2870.72|2868.72|109
1587961200000|2020-04-27 04:20:00|2870.72|2868.72|2872.22|2870.22|2872.22|2870.22|2870.22|2868.22|59
1587961500000|2020-04-27 04:25:00|2871.72|2869.72|2872.72|2870.72|2873.22|2871.22|2870.72|2868.72|71
1587961800000|2020-04-27 04:30:00|2872.22|2870.22|2878.22|2876.22|2879.22|2877.22|2872.22|2870.22|520
1587962100000|2020-04-27 04:35:00|2878.72|2876.72|2879.22|2877.22|2880.22|2878.22|2878.22|2876.22|345
1587962400000|2020-04-27 04:40:00|2878.22|2876.22|2880.22|2878.22|2881.22|2879.22|2878.22|2876.22|436
1587962700000|2020-04-27 04:45:00|2881.22|2879.22|2883.22|2881.22|2885.72|2883.72|2880.72|2878.72|743
1587963000000|2020-04-27 04:50:00|2883.72|2881.72|2882.22|2880.22|2885.22|2883.22|2882.22|2880.22|272
1587963300000|2020-04-27 04:55:00|2882.72|2880.72|2883.22|2881.22|2884.22|2882.22|2882.22|2880.22|75
1587963600000|2020-04-27 05:00:00|2884.22|2882.22|2884.22|2882.22|2886.22|2884.22|2883.22|2881.22|266
1587963900000|2020-04-27 05:05:00|2883.72|2881.72|2882.72|2880.72|2884.22|2882.22|2881.22|2879.22|217
1587964200000|2020-04-27 05:10:00|2882.22|2880.22|2880.22|2878.22|2883.22|2881.22|2880.22|2878.22|270
1587964500000|2020-04-27 05:15:00|2879.72|2877.72|2879.22|2877.22|2880.22|2878.22|2878.22|2876.22|264
1587964800000|2020-04-27 05:20:00|2878.22|2876.22|2880.22|2878.22|2880.22|2878.22|2877.22|2875.22|793
1587965100000|2020-04-27 05:25:00|2879.22|2877.22|2883.22|2881.22|2884.22|2882.22|2879.22|2877.22|896
1587965400000|2020-04-27 05:30:00|2882.22|2880.22|2881.22|2879.22|2882.22|2880.22|2880.22|2878.22|517
1587965700000|2020-04-27 05:35:00|2882.22|2880.22|2881.22|2879.22|2884.22|2882.22|2881.22|2879.22|1000
1587966000000|2020-04-27 05:40:00|2880.72|2878.72|2883.22|2881.22|2883.22|2881.22|2878.22|2876.22|966
1587966300000|2020-04-27 05:45:00|2884.22|2882.22|2889.72|2887.72|2890.22|2888.22|2884.22|2882.22|1236
1587966600000|2020-04-27 05:50:00|2889.22|2887.22|2884.22|2882.22|2889.22|2887.22|2883.22|2881.22|1091
1587966900000|2020-04-27 05:55:00|2883.72|2881.72|2880.22|2878.22|2885.22|2883.22|2880.22|2878.22|1170
1587967200000|2020-04-27 06:00:00|2879.97|2878.47|2871.97|2870.47|2881.97|2880.47|2869.97|2868.47|3192
1587967500000|2020-04-27 06:05:00|2872.97|2871.47|2870.97|2869.47|2876.97|2875.47|2869.97|2868.47|3279
1587967800000|2020-04-27 06:10:00|2869.97|2868.47|2869.97|2868.47|2873.97|2872.47|2867.97|2866.47|2494
1587968100000|2020-04-27 06:15:00|2868.97|2867.47|2873.97|2872.47|2874.97|2873.47|2868.97|2867.47|1698
1587968400000|2020-04-27 06:20:00|2874.97|2873.47|2872.97|2871.47|2875.97|2874.47|2871.97|2870.47|1689
1587968700000|2020-04-27 06:25:00|2873.97|2872.47|2868.97|2867.47|2874.97|2873.47|2868.97|2867.47|2665
1587969000000|2020-04-27 06:30:00|2869.97|2868.47|2871.97|2870.47|2871.97|2870.47|2868.97|2867.47|1205
1587969300000|2020-04-27 06:35:00|2870.97|2869.47|2868.97|2867.47|2871.97|2870.47|2868.97|2867.47|953
1587969600000|2020-04-27 06:40:00|2867.97|2866.47|2869.97|2868.47|2869.97|2868.47|2866.97|2865.47|1853
1587969900000|2020-04-27 06:45:00|2870.97|2869.47|2867.97|2866.47|2870.97|2869.47|2867.97|2866.47|1022
1587970200000|2020-04-27 06:50:00|2868.97|2867.47|2865.97|2864.47|2868.97|2867.47|2865.97|2864.47|1793
1587970500000|2020-04-27 06:55:00|2866.97|2865.47|2868.97|2867.47|2870.97|2869.47|2866.97|2865.47|2809
1587970800000|2020-04-27 07:00:00|2869.97|2868.47|2868.97|2867.47|2872.97|2871.47|2865.97|2864.47|16959
1587971100000|2020-04-27 07:05:00|2867.97|2866.47|2865.97|2864.47|2872.97|2871.47|2863.97|2862.47|8526
1587971400000|2020-04-27 07:10:00|2866.97|2865.47|2872.97|2871.47|2873.97|2872.47|2865.97|2864.47|7579
1587971700000|2020-04-27 07:15:00|2871.97|2870.47|2865.97|2864.47|2872.97|2871.47|2863.97|2862.47|6576
1587972000000|2020-04-27 07:20:00|2866.97|2865.47|2869.97|2868.47|2869.97|2868.47|2865.97|2864.47|6979
1587972300000|2020-04-27 07:25:00|2870.97|2869.47|2867.97|2866.47|2871.97|2870.47|2865.97|2864.47|5345
1587972600000|2020-04-27 07:30:00|2868.97|2867.47|2874.97|2873.47|2874.97|2873.47|2867.97|2866.47|6858
1587972900000|2020-04-27 07:35:00|2875.97|2874.47|2873.97|2872.47|2875.97|2874.47|2872.97|2871.47|8909
1587973200000|2020-04-27 07:40:00|2872.97|2871.47|2870.97|2869.47|2874.97|2873.47|2870.97|2869.47|4471
1587973500000|2020-04-27 07:45:00|2871.97|2870.47|2874.97|2873.47|2874.97|2873.47|2871.97|2870.47|4769
1587973800000|2020-04-27 07:50:00|2875.97|2874.47|2870.97|2869.47|2875.97|2874.47|2870.97|2869.47|5151
1587974100000|2020-04-27 07:55:00|2871.97|2870.47|2872.97|2871.47|2872.97|2871.47|2868.97|2867.47|5236
1587974400000|2020-04-27 08:00:00|2871.97|2870.47|2870.97|2869.47|2872.97|2871.47|2867.97|2866.47|5864
1587974700000|2020-04-27 08:05:00|2871.97|2870.47|2867.97|2866.47|2873.97|2872.47|2867.97|2866.47|5344
1587975000000|2020-04-27 08:10:00|2868.97|2867.47|2866.97|2865.47|2870.97|2869.47|2866.97|2865.47|7769
1587975300000|2020-04-27 08:15:00|2865.97|2864.47|2861.97|2860.47|2866.97|2865.47|2858.97|2857.47|10483
1587975600000|2020-04-27 08:20:00|2860.97|2859.47|2864.97|2863.47|2865.97|2864.47|2858.97|2857.47|5469
1587975900000|2020-04-27 08:25:00|2863.97|2862.47|2860.97|2859.47|2864.97|2863.47|2859.97|2858.47|8968
1587976200000|2020-04-27 08:30:00|2859.97|2858.47|2860.97|2859.47|2860.97|2859.47|2857.97|2856.47|5478
1587976500000|2020-04-27 08:35:00|2861.97|2860.47|2862.97|2861.47|2863.97|2862.47|2860.97|2859.47|3728
1587976800000|2020-04-27 08:40:00|2863.97|2862.47|2860.97|2859.47|2864.97|2863.47|2860.97|2859.47|4315
1587977100000|2020-04-27 08:45:00|2861.47|2859.97|2863.97|2862.47|2863.97|2862.47|2860.97|2859.47|2654
1587977400000|2020-04-27 08:50:00|2862.97|2861.47|2864.97|2863.47|2864.97|2863.47|2861.97|2860.47|4216
1587977700000|2020-04-27 08:55:00|2865.97|2864.47|2865.97|2864.47|2866.97|2865.47|2864.97|2863.47|5809
1587978000000|2020-04-27 09:00:00|2864.97|2863.47|2862.97|2861.47|2864.97|2863.47|2859.97|2858.47|4637
1587978300000|2020-04-27 09:05:00|2863.97|2862.47|2861.97|2860.47|2864.97|2863.47|2861.97|2860.47|3491
1587978600000|2020-04-27 09:10:00|2862.97|2861.47|2862.97|2861.47|2865.97|2864.47|2862.97|2861.47|4184
1587978900000|2020-04-27 09:15:00|2863.97|2862.47|2863.97|2862.47|2864.97|2863.47|2862.97|2861.47|3210
1587979200000|2020-04-27 09:20:00|2864.97|2863.47|2867.97|2866.47|2867.97|2866.47|2862.97|2861.47|5179
1587979500000|2020-04-27 09:25:00|2866.97|2865.47|2868.97|2867.47|2869.97|2868.47|2865.97|2864.47|3981
1587979800000|2020-04-27 09:30:00|2869.97|2868.47|2868.97|2867.47|2869.97|2868.47|2867.97|2866.47|2521
1587980100000|2020-04-27 09:35:00|2867.97|2866.47|2866.97|2865.47|2868.97|2867.47|2866.97|2865.47|2529
1587980400000|2020-04-27 09:40:00|2865.97|2864.47|2866.97|2865.47|2868.97|2867.47|2865.97|2864.47|3591
1587980700000|2020-04-27 09:45:00|2867.97|2866.47|2867.97|2866.47|2867.97|2866.47|2865.97|2864.47|7895
1587981000000|2020-04-27 09:50:00|2868.47|2866.97|2869.97|2868.47|2870.97|2869.47|2867.97|2866.47|3082
1587981300000|2020-04-27 09:55:00|2868.97|2867.47|2871.97|2870.47|2872.97|2871.47|2868.97|2867.47|5196
1587981600000|2020-04-27 10:00:00|2870.97|2869.47|2867.97|2866.47|2870.97|2869.47|2866.97|2865.47|5250
1587981900000|2020-04-27 10:05:00|2866.97|2865.47|2867.97|2866.47|2867.97|2866.47|2866.97|2865.47|2016
1587982200000|2020-04-27 10:10:00|2866.97|2865.47|2869.97|2868.47|2869.97|2868.47|2866.97|2865.47|3377
1587982500000|2020-04-27 10:15:00|2870.97|2869.47|2870.97|2869.47|2870.97|2869.47|2869.97|2868.47|3521
1587982800000|2020-04-27 10:20:00|2869.97|2868.47|2869.97|2868.47|2870.97|2869.47|2868.97|2867.47|3016
1587983100000|2020-04-27 10:25:00|2870.97|2869.47|2870.97|2869.47|2870.97|2869.47|2869.97|2868.47|1333
1587983400000|2020-04-27 10:30:00|2869.97|2868.47|2867.97|2866.47|2870.97|2869.47|2866.97|2865.47|2192
1587983700000|2020-04-27 10:35:00|2866.97|2865.47|2868.97|2867.47|2868.97|2867.47|2866.97|2865.47|5549
1587984000000|2020-04-27 10:40:00|2867.97|2866.47|2866.97|2865.47|2868.97|2867.47|2866.97|2865.47|3504
1587984300000|2020-04-27 10:45:00|2867.97|2866.47|2866.97|2865.47|2867.97|2866.47|2866.97|2865.47|2428
1587984600000|2020-04-27 10:50:00|2865.97|2864.47|2867.97|2866.47|2867.97|2866.47|2865.97|2864.47|2046
1587984900000|2020-04-27 10:55:00|2866.97|2865.47|2866.97|2865.47|2867.97|2866.47|2866.97|2865.47|2619
1587985200000|2020-04-27 11:00:00|2865.97|2864.47|2867.97|2866.47|2868.47|2866.97|2865.97|2864.47|1752
1587985500000|2020-04-27 11:05:00|2866.97|2865.47|2866.97|2865.47|2867.97|2866.47|2866.97|2865.47|2203
1587985800000|2020-04-27 11:10:00|2867.97|2866.47|2868.97|2867.47|2868.97|2867.47|2866.97|2865.47|2818
1587986100000|2020-04-27 11:15:00|2867.97|2866.47|2867.97|2866.47|2868.97|2867.47|2866.97|2865.47|1342
1587986400000|2020-04-27 11:20:00|2868.97|2867.47|2870.97|2869.47|2870.97|2869.47|2868.97|2867.47|1049
1587986700000|2020-04-27 11:25:00|2871.97|2870.47|2871.97|2870.47|2871.97|2870.47|2870.97|2869.47|2666
1587987000000|2020-04-27 11:30:00|2872.97|2871.47|2871.97|2870.47|2872.97|2871.47|2871.97|2870.47|5395
1587987300000|2020-04-27 11:35:00|2872.97|2871.47|2872.97|2871.47|2872.97|2871.47|2871.97|2870.47|2035
1587987600000|2020-04-27 11:40:00|2872.67|2871.17|2874.67|2873.17|2874.67|2873.17|2872.67|2871.17|1187
1587987900000|2020-04-27 11:45:00|2875.67|2874.17|2874.67|2873.17|2875.67|2874.17|2874.67|2873.17|2350
1587988200000|2020-04-27 11:50:00|2873.67|2872.17|2874.67|2873.17|2875.67|2874.17|2873.67|2872.17|2284
1587988500000|2020-04-27 11:55:00|2875.67|2874.17|2872.67|2871.17|2875.67|2874.17|2872.67|2871.17|5219
1587988800000|2020-04-27 12:00:00|2873.67|2872.17|2872.67|2871.17|2874.67|2873.17|2872.67|2871.17|3701
1587989100000|2020-04-27 12:05:00|2873.67|2872.17|2874.67|2873.17|2874.67|2873.17|2872.67|2871.17|2575
1587989400000|2020-04-27 12:10:00|2875.67|2874.17|2874.67|2873.17|2875.67|2874.17|2873.67|2872.17|3326
1587989700000|2020-04-27 12:15:00|2875.67|2874.17|2876.67|2875.17|2876.67|2875.17|2875.67|2874.17|1779
1587990000000|2020-04-27 12:20:00|2877.67|2876.17|2875.67|2874.17|2877.67|2876.17|2875.67|2874.17|3789
1587990300000|2020-04-27 12:25:00|2874.67|2873.17|2871.67|2870.17|2874.67|2873.17|2871.67|2870.17|3922
1587990600000|2020-04-27 12:30:00|2872.67|2871.17|2872.67|2871.17|2875.67|2874.17|2871.67|2870.17|7654
1587990900000|2020-04-27 12:35:00|2871.67|2870.17|2870.67|2869.17|2871.67|2870.17|2870.67|2869.17|4923
1587991200000|2020-04-27 12:40:00|2871.17|2869.67|2872.67|2871.17|2872.67|2871.17|2870.67|2869.17|4268
1587991500000|2020-04-27 12:45:00|2871.67|2870.17|2872.67|2871.17|2872.67|2871.17|2871.67|2870.17|2741
1587991800000|2020-04-27 12:50:00|2871.67|2870.17|2868.67|2867.17|2872.67|2871.17|2868.17|2866.67|3675
1587992100000|2020-04-27 12:55:00|2869.67|2868.17|2865.67|2864.17|2869.67|2868.17|2865.67|2864.17|5778
1587992400000|2020-04-27 13:00:00|2866.67|2865.17|2868.67|2867.17|2869.67|2868.17|2865.67|2864.17|7310
1587992700000|2020-04-27 13:05:00|2867.67|2866.17|2864.67|2863.17|2867.67|2866.17|2864.67|2863.17|4819
1587993000000|2020-04-27 13:10:00|2865.67|2864.17|2864.67|2863.17|2865.67|2864.17|2863.67|2862.17|5279
1587993300000|2020-04-27 13:15:00|2865.67|2864.17|2862.67|2861.17|2865.67|2864.17|2862.67|2861.17|3570
1587993600000|2020-04-27 13:20:00|2863.67|2862.17|2858.67|2857.17|2863.67|2862.17|2857.67|2856.17|7374
1587993900000|2020-04-27 13:25:00|2857.67|2856.17|2854.67|2853.17|2857.67|2856.17|2854.67|2853.17|7678
1587994200000|2020-04-27 13:30:00|2855.67|2854.17|2856.67|2855.17|2858.67|2857.17|2851.67|2850.17|16528
1587994500000|2020-04-27 13:35:00|2857.67|2856.17|2859.67|2858.17|2860.67|2859.17|2855.67|2854.17|10844
1587994800000|2020-04-27 13:40:00|2860.17|2858.67|2853.67|2852.17|2860.67|2859.17|2853.67|2852.17|4433
1587995100000|2020-04-27 13:45:00|2854.67|2853.17|2857.67|2856.17|2857.67|2856.17|2852.67|2851.17|3819
1587995400000|2020-04-27 13:50:00|2856.67|2855.17|2857.67|2856.17|2859.67|2858.17|2855.67|2854.17|5692
1587995700000|2020-04-27 13:55:00|2856.67|2855.17|2857.67|2856.17|2860.67|2859.17|2855.67|2854.17|9817
1587996000000|2020-04-27 14:00:00|2858.67|2857.17|2856.67|2855.17|2860.67|2859.17|2856.67|2855.17|10057
1587996300000|2020-04-27 14:05:00|2855.67|2854.17|2853.67|2852.17|2856.67|2855.17|2852.67|2851.17|13313
1587996600000|2020-04-27 14:10:00|2854.51|2853.01|2861.51|2860.01|2862.51|2861.01|2853.51|2852.01|10362
1587996900000|2020-04-27 14:15:00|2862.51|2861.01|2863.51|2862.01|2863.51|2862.01|2859.51|2858.01|7584
1587997200000|2020-04-27 14:20:00|2864.51|2863.01|2864.51|2863.01|2865.51|2864.01|2862.51|2861.01|6516
1587997500000|2020-04-27 14:25:00|2863.51|2862.01|2865.51|2864.01|2865.51|2864.01|2862.51|2861.01|5386
1587997800000|2020-04-27 14:30:00|2866.51|2865.01|2865.51|2864.01|2867.51|2866.01|2865.51|2864.01|6511
1587998100000|2020-04-27 14:35:00|2864.51|2863.01|2862.51|2861.01|2864.51|2863.01|2861.51|2860.01|6762
1587998400000|2020-04-27 14:40:00|2863.01|2861.51|2867.51|2866.01|2867.51|2866.01|2862.51|2861.01|13870
1587998700000|2020-04-27 14:45:00|2866.51|2865.01|2868.51|2867.01|2868.51|2867.01|2864.51|2863.01|5144
1587999000000|2020-04-27 14:50:00|2867.51|2866.01|2869.51|2868.01|2870.51|2869.01|2867.51|2866.01|8011
1587999300000|2020-04-27 14:55:00|2868.51|2867.01|2866.51|2865.01|2868.51|2867.01|2865.51|2864.01|6001
1587999600000|2020-04-27 15:00:00|2867.51|2866.01|2870.51|2869.01|2871.51|2870.01|2863.51|2862.01|9090
1587999900000|2020-04-27 15:05:00|2871.51|2870.01|2872.51|2871.01|2872.51|2871.01|2867.51|2866.01|6984
1588000200000|2020-04-27 15:10:00|2871.51|2870.01|2873.51|2872.01|2874.51|2873.01|2870.51|2869.01|8571
1588000500000|2020-04-27 15:15:00|2872.51|2871.01|2874.51|2873.01|2875.51|2874.01|2871.51|2870.01|5451
1588000800000|2020-04-27 15:20:00|2873.51|2872.01|2875.51|2874.01|2875.51|2874.01|2872.51|2871.01|7326
1588001100000|2020-04-27 15:25:00|2876.51|2875.01|2879.51|2878.01|2880.51|2879.01|2875.51|2874.01|32010
1588001400000|2020-04-27 15:30:00|2878.51|2877.01|2881.51|2880.01|2883.51|2882.01|2877.51|2876.01|57370
1588001700000|2020-04-27 15:35:00|2882.51|2881.01|2883.51|2882.01|2885.51|2884.01|2881.51|2880.01|28139
1588002000000|2020-04-27 15:40:00|2884.51|2883.01|2886.51|2885.01|2886.51|2885.01|2883.51|2882.01|10863
1588002300000|2020-04-27 15:45:00|2885.51|2884.01|2885.51|2884.01|2886.51|2885.01|2884.51|2883.01|8665
1588002600000|2020-04-27 15:50:00|2884.51|2883.01|2883.51|2882.01|2884.51|2883.01|2882.51|2881.01|9576
1588002900000|2020-04-27 15:55:00|2884.51|2883.01|2883.51|2882.01|2885.51|2884.01|2883.51|2882.01|4969
1588003200000|2020-04-27 16:00:00|2884.51|2883.01|2880.51|2879.01|2884.51|2883.01|2880.51|2879.01|10107
1588003500000|2020-04-27 16:05:00|2879.51|2878.01|2880.51|2879.01|2881.51|2880.01|2879.51|2878.01|3446
1588003800000|2020-04-27 16:10:00|2881.51|2880.01|2881.51|2880.01|2882.51|2881.01|2880.51|2879.01|8153
1588004100000|2020-04-27 16:15:00|2880.51|2879.01|2881.51|2880.01|2882.51|2881.01|2880.51|2879.01|2553
1588004400000|2020-04-27 16:20:00|2880.51|2879.01|2881.51|2880.01|2881.51|2880.01|2880.51|2879.01|3003
1588004700000|2020-04-27 16:25:00|2880.51|2879.01|2880.51|2879.01|2881.51|2880.01|2879.51|2878.01|2325
1588005000000|2020-04-27 16:30:00|2881.51|2880.01|2882.51|2881.01|2882.51|2881.01|2880.51|2879.01|1905
1588005300000|2020-04-27 16:35:00|2881.51|2880.01|2880.51|2879.01|2883.51|2882.01|2880.51|2879.01|2529
1588005600000|2020-04-27 16:40:00|2881.01|2879.51|2880.51|2879.01|2881.51|2880.01|2879.51|2878.01|1651
1588005900000|2020-04-27 16:45:00|2879.51|2878.01|2880.51|2879.01|2880.51|2879.01|2878.51|2877.01|1354
1588006200000|2020-04-27 16:50:00|2881.51|2880.01|2879.51|2878.01|2881.51|2880.01|2879.51|2878.01|1284
1588006500000|2020-04-27 16:55:00|2880.51|2879.01|2880.51|2879.01|2881.51|2880.01|2879.51|2878.01|1088
1588006800000|2020-04-27 17:00:00|2880.01|2878.51|2879.51|2878.01|2880.51|2879.01|2878.51|2877.01|2183
1588007100000|2020-04-27 17:05:00|2880.01|2878.51|2881.51|2880.01|2881.51|2880.01|2879.51|2878.01|1472
1588007400000|2020-04-27 17:10:00|2880.51|2879.01|2881.51|2880.01|2881.51|2880.01|2879.51|2878.01|759
1588007700000|2020-04-27 17:15:00|2882.01|2880.51|2879.51|2878.01|2882.01|2880.51|2878.51|2877.01|1962
1588008000000|2020-04-27 17:20:00|2879.01|2877.51|2877.51|2876.01|2879.51|2878.01|2877.51|2876.01|630
1588008300000|2020-04-27 17:25:00|2878.51|2877.01|2878.51|2877.01|2879.51|2878.01|2877.51|2876.01|1457
1588008600000|2020-04-27 17:30:00|2877.51|2876.01|2878.51|2877.01|2878.51|2877.01|2877.51|2876.01|1173
1588008900000|2020-04-27 17:35:00|2879.51|2878.01|2881.51|2880.01|2881.51|2880.01|2877.51|2876.01|707
1588009200000|2020-04-27 17:40:00|2880.51|2879.01|2879.51|2878.01|2881.51|2880.01|2878.51|2877.01|1268
1588009500000|2020-04-27 17:45:00|2878.51|2877.01|2878.51|2877.01|2879.51|2878.01|2878.51|2877.01|242
1588009800000|2020-04-27 17:50:00|2879.51|2878.01|2880.51|2879.01|2880.51|2879.01|2879.51|2878.01|415
1588010100000|2020-04-27 17:55:00|2881.51|2880.01|2880.51|2879.01|2881.51|2880.01|2880.51|2879.01|1119
1588010400000|2020-04-27 18:00:00|2881.51|2880.01|2881.51|2880.01|2882.51|2881.01|2881.51|2880.01|233
1588010700000|2020-04-27 18:05:00|2882.51|2881.01|2882.51|2881.01|2882.51|2881.01|2881.51|2880.01|342
1588011000000|2020-04-27 18:10:00|||||||||260
1588011300000|2020-04-27 18:15:00|2883.51|2882.01|2883.51|2882.01|2883.51|2882.01|2882.51|2881.01|502
1588011600000|2020-04-27 18:20:00|2884.51|2883.01|2883.51|2882.01|2884.51|2883.01|2883.51|2882.01|695
1588011900000|2020-04-27 18:25:00|2884.51|2883.01|2883.51|2882.01|2884.51|2883.01|2883.51|2882.01|448
1588012200000|2020-04-27 18:30:00|2882.51|2881.01|2885.51|2884.01|2886.51|2885.01|2882.51|2881.01|1515
1588012500000|2020-04-27 18:35:00|2886.01|2884.51|2887.51|2886.01|2887.51|2886.01|2884.51|2883.01|3436
1588012800000|2020-04-27 18:40:00|2888.51|2887.01|2891.51|2890.01|2891.51|2890.01|2888.51|2887.01|5423
1588013100000|2020-04-27 18:45:00|2892.51|2891.01|2895.51|2894.01|2895.51|2894.01|2892.51|2891.01|4613
1588013400000|2020-04-27 18:50:00|2894.51|2893.01|2895.51|2894.01|2895.51|2894.01|2894.51|2893.01|2601
1588013700000|2020-04-27 18:55:00|2895.01|2893.51|2895.51|2894.01|2896.51|2895.01|2894.51|2893.01|3270
1588014000000|2020-04-27 19:00:00|2894.51|2893.01|2897.51|2896.01|2897.51|2896.01|2894.51|2893.01|2497
1588014300000|2020-04-27 19:05:00|2898.01|2896.51|2894.51|2893.01|2898.01|2896.51|2894.51|2893.01|1434
1588014600000|2020-04-27 19:10:00|2895.51|2894.01|2895.51|2894.01|2895.51|2894.01|2894.51|2893.01|710
1588014900000|2020-04-27 19:15:00|2894.51|2893.01|2895.51|2894.01|2895.51|2894.01|2894.51|2893.01|1048
1588015200000|2020-04-27 19:20:00|2896.51|2895.01|2895.51|2894.01|2896.51|2895.01|2895.51|2894.01|826
1588015500000|2020-04-27 19:25:00|2894.51|2893.01|2893.51|2892.01|2895.51|2894.01|2893.51|2892.01|1345
1588015800000|2020-04-27 19:30:00|2894.51|2893.01|2895.51|2894.01|2895.51|2894.01|2894.01|2892.51|1337
1588016100000|2020-04-27 19:35:00|2896.51|2895.01|2897.51|2896.01|2898.51|2897.01|2896.51|2895.01|631
1588016400000|2020-04-27 19:40:00|2898.51|2897.01|2900.51|2899.01|2901.51|2900.01|2898.51|2897.01|1837
1588016700000|2020-04-27 19:45:00|2900.01|2898.51|2899.51|2898.01|2900.51|2899.01|2898.51|2897.01|1313
1588017000000|2020-04-27 19:50:00|2900.51|2899.01|2897.51|2896.01|2900.51|2899.01|2896.51|2895.01|2781
1588017300000|2020-04-27 19:55:00|2896.51|2895.01|2894.51|2893.01|2897.51|2896.01|2892.51|2891.01|7199
1588017600000|2020-04-27 20:00:00|2893.56|2890.56|2893.86|2890.86|2895.36|2892.36|2892.46|2889.46|79
1588017900000|2020-04-27 20:05:00|2893.56|2890.56|2891.16|2888.16|2894.26|2891.26|2890.96|2887.96|0
1588018200000|2020-04-27 20:10:00|2890.86|2887.86|2893.46|2890.46|2894.26|2891.26|2890.86|2887.86|0
1588018500000|2020-04-27 20:15:00|2893.36|2890.36|2893.66|2890.66|2893.66|2890.66|2892.66|2889.66|0
1588018800000|2020-04-27 20:20:00|2893.76|2890.76|2900.66|2897.66|2901.76|2898.76|2893.46|2890.46|0
1588019100000|2020-04-27 20:25:00|2900.76|2897.76|2900.76|2897.76|2901.06|2898.06|2900.66|2897.66|0
1588019400000|2020-04-27 20:30:00|2899.66|2896.66|2896.56|2893.56|2900.16|2897.16|2895.86|2892.86|0
1588019700000|2020-04-27 20:35:00|2896.36|2893.36|2896.76|2893.76|2897.46|2894.46|2896.36|2893.36|0
1588020000000|2020-04-27 20:40:00|2897.06|2894.06|2896.16|2893.16|2897.06|2894.06|2895.86|2892.86|0
1588020300000|2020-04-27 20:45:00|2895.86|2892.86|2896.36|2893.36|2896.56|2893.56|2895.86|2892.86|0
1588020600000|2020-04-27 20:50:00|2896.56|2893.56|2896.76|2893.76|2897.06|2894.06|2896.36|2893.36|0
1588020900000|2020-04-27 20:55:00|2896.56|2893.56|2895.86|2892.86|2897.46|2894.46|2895.66|2892.66|0
1588021200000|2020-04-27 21:00:00|2895.66|2892.66|2896.46|2893.46|2896.46|2893.46|2895.66|2892.66|0
1588021800000|2020-04-27 21:10:00|2896.36|2893.36|2896.46|2893.46|2896.46|2893.46|2896.36|2893.36|0
1588022100000|2020-04-27 21:15:00|2896.36|2893.36|2896.16|2893.16|2896.56|2893.56|2896.16|2893.16|0
1588022400000|2020-04-27 21:20:00|2896.26|2893.26|2896.36|2893.36|2896.46|2893.46|2896.16|2893.16|0
1588022700000|2020-04-27 21:25:00|2896.26|2893.26|2896.46|2893.46|2896.46|2893.46|2896.16|2893.16|0
1588023000000|2020-04-27 21:30:00|2896.36|2893.36|2896.66|2893.66|2896.66|2893.66|2896.26|2893.26|0
1588023300000|2020-04-27 21:35:00|2896.56|2893.56|2896.66|2893.66|2896.96|2893.96|2896.56|2893.56|0
1588023600000|2020-04-27 21:40:00|2896.76|2893.76|2895.96|2892.96|2896.76|2893.76|2895.66|2892.66|0
1588023900000|2020-04-27 21:45:00|2896.36|2893.36|2896.76|2893.76|2896.76|2893.76|2896.26|2893.26|0
1588024200000|2020-04-27 21:50:00|2896.66|2893.66|2896.86|2893.86|2896.86|2893.86|2896.46|2893.46|0
1588024500000|2020-04-27 21:55:00|2896.96|2893.96|2896.96|2893.96|2897.06|2894.06|2896.76|2893.76|0
1588024800000|2020-04-27 22:00:00|2897.06|2894.06|2892.96|2889.96|2897.26|2894.26|2891.76|2888.76|0
1588025100000|2020-04-27 22:05:00|2893.66|2890.66|2892.76|2889.76|2894.16|2891.16|2892.76|2889.76|0
1588025400000|2020-04-27 22:10:00|2892.56|2889.56|2891.66|2888.66|2892.76|2889.76|2891.26|2888.26|0
1588025700000|2020-04-27 22:15:00|2891.46|2888.46|2893.26|2890.26|2894.16|2891.16|2891.46|2888.46|0
1588026000000|2020-04-27 22:20:00|2893.46|2890.46|2894.56|2891.56|2894.56|2891.56|2893.46|2890.46|0
1588026300000|2020-04-27 22:25:00|2894.36|2891.36|2896.16|2893.16|2896.66|2893.66|2894.36|2891.36|0
1588026600000|2020-04-27 22:30:00|2896.36|2893.36|2893.86|2890.86|2896.36|2893.36|2893.66|2890.66|0
1588026900000|2020-04-27 22:35:00|2894.26|2891.26|2894.76|2891.76|2895.96|2892.96|2894.26|2891.26|0
1588027200000|2020-04-27 22:40:00|2895.06|2892.06|2894.76|2891.76|2895.26|2892.26|2893.66|2890.66|0
1588027500000|2020-04-27 22:45:00|2894.56|2891.56|2893.86|2890.86|2895.66|2892.66|2893.86|2890.86|0
1588027800000|2020-04-27 22:50:00|2893.66|2890.66|2893.66|2890.66|2894.46|2891.46|2892.96|2889.96|0
1588028100000|2020-04-27 22:55:00|2893.56|2890.56|2893.86|2890.86|2893.86|2890.86|2893.26|2890.26|0
1588028400000|2020-04-27 23:00:00|2893.66|2890.66|2896.26|2893.26|2897.26|2894.26|2893.26|2890.26|0
1588028700000|2020-04-27 23:05:00|2896.36|2893.36|2895.36|2892.36|2896.36|2893.36|2894.56|2891.56|0
1588029000000|2020-04-27 23:10:00|2895.46|2892.46|2896.56|2893.56|2896.66|2893.66|2895.06|2892.06|0
1588029300000|2020-04-27 23:15:00|2897.16|2894.16|2899.26|2896.26|2899.96|2896.96|2897.16|2894.16|0
1588029600000|2020-04-27 23:20:00|2898.86|2895.86|2897.26|2894.26|2898.86|2895.86|2897.06|2894.06|0
1588029900000|2020-04-27 23:25:00|2897.06|2894.06|2896.86|2893.86|2897.46|2894.46|2895.96|2892.96|0
1588030200000|2020-04-27 23:30:00|2897.26|2894.26|2897.26|2894.26|2897.46|2894.46|2895.66|2892.66|0
1588030500000|2020-04-27 23:35:00|2897.16|2894.16|2896.36|2893.36|2897.36|2894.36|2896.16|2893.16|0
1588030800000|2020-04-27 23:40:00|2896.56|2893.56|2896.56|2893.56|2896.56|2893.56|2895.66|2892.66|0
1588031100000|2020-04-27 23:45:00|2896.46|2893.46|2897.06|2894.06|2897.46|2894.46|2896.36|2893.36|0
1588031400000|2020-04-27 23:50:00|2896.86|2893.86|2894.76|2891.76|2896.86|2893.86|2894.16|2891.16|0
1588031700000|2020-04-27 23:55:00|2894.66|2891.66|2895.36|2892.36|2895.66|2892.66|2894.36|2891.36|0
1588032000000|2020-04-28 00:00:00|2895.46|2892.46|2892.56|2889.56|2896.06|2893.06|2891.86|2888.86|0
1588032300000|2020-04-28 00:05:00|2892.36|2889.36|2893.36|2890.36|2893.56|2890.56|2891.46|2888.46|0
1588032600000|2020-04-28 00:10:00|2893.26|2890.26|2893.16|2890.16|2894.36|2891.36|2890.46|2887.46|0
1588032900000|2020-04-28 00:15:00|2893.16|2890.16|2896.26|2894.26|2896.76|2894.76|2891.76|2889.76|288
1588033200000|2020-04-28 00:20:00|2895.76|2893.76|2894.76|2892.76|2895.76|2893.76|2892.76|2890.76|288
1588033500000|2020-04-28 00:25:00|2893.76|2891.76|2891.76|2889.76|2893.76|2891.76|2891.76|2889.76|224
1588033800000|2020-04-28 00:30:00|2892.26|2890.26|2893.76|2891.76|2893.76|2891.76|2888.76|2886.76|422
1588034100000|2020-04-28 00:35:00|2894.76|2892.76|2893.76|2891.76|2895.76|2893.76|2893.76|2891.76|185
1588034400000|2020-04-28 00:40:00|2894.76|2892.76|2898.26|2896.26|2899.26|2897.26|2894.76|2892.76|285
1588034700000|2020-04-28 00:45:00|2898.76|2896.76|2898.26|2896.26|2899.26|2897.26|2896.26|2894.26|169
1588035000000|2020-04-28 00:50:00|2898.76|2896.76|2896.76|2894.76|2898.76|2896.76|2895.76|2893.76|45
1588035300000|2020-04-28 00:55:00|2896.26|2894.26|2895.76|2893.76|2896.76|2894.76|2893.76|2891.76|80
1588035600000|2020-04-28 01:00:00|2894.76|2892.76|2890.76|2888.76|2894.76|2892.76|2890.76|2888.76|158
1588035900000|2020-04-28 01:05:00|2891.76|2889.76|2892.76|2890.76|2892.76|2890.76|2889.76|2887.76|80
1588036200000|2020-04-28 01:10:00|2893.26|2891.26|2887.76|2885.76|2893.76|2891.76|2885.76|2883.76|158
1588036500000|2020-04-28 01:15:00|2886.76|2884.76|2886.76|2884.76|2886.76|2884.76|2883.76|2881.76|249
1588036800000|2020-04-28 01:20:00|2887.26|2885.26|2885.26|2883.26|2887.76|2885.76|2883.76|2881.76|218
1588037100000|2020-04-28 01:25:00|2884.76|2882.76|2884.26|2882.26|2886.76|2884.76|2884.26|2882.26|70
1588037400000|2020-04-28 01:30:00|2883.76|2881.76|2884.26|2882.26|2884.76|2882.76|2881.76|2879.76|288
1588037700000|2020-04-28 01:35:00|2883.76|2881.76|2883.76|2881.76|2884.76|2882.76|2881.76|2879.76|192
1588038000000|2020-04-28 01:40:00|2883.26|2881.26|2884.76|2882.76|2885.76|2883.76|2881.76|2879.76|184
1588038300000|2020-04-28 01:45:00|2883.76|2881.76|2878.76|2876.76|2883.76|2881.76|2877.76|2875.76|452
1588038600000|2020-04-28 01:50:00|2879.26|2877.26|2876.76|2874.76|2881.76|2879.76|2876.76|2874.76|148
1588038900000|2020-04-28 01:55:00|2877.26|2875.26|2876.76|2874.76|2877.76|2875.76|2875.76|2873.76|175
1588039200000|2020-04-28 02:00:00|2875.76|2873.76|2876.76|2874.76|2877.76|2875.76|2874.76|2872.76|130
1588039500000|2020-04-28 02:05:00|2877.26|2875.26|2879.76|2877.76|2879.76|2877.76|2876.76|2874.76|102
1588039800000|2020-04-28 02:10:00|2879.26|2877.26|2879.76|2877.76|2880.76|2878.76|2878.76|2876.76|111
1588040100000|2020-04-28 02:15:00|2879.26|2877.26|2878.76|2876.76|2880.76|2878.76|2878.76|2876.76|280
1588040400000|2020-04-28 02:20:00|2878.26|2876.26|2878.76|2876.76|2879.76|2877.76|2877.76|2875.76|227
1588040700000|2020-04-28 02:25:00|2879.26|2877.26|2874.76|2872.76|2879.76|2877.76|2874.76|2872.76|949
1588041000000|2020-04-28 02:30:00|2875.76|2873.76|2878.76|2876.76|2879.76|2877.76|2875.76|2873.76|561
1588041300000|2020-04-28 02:35:00|2879.26|2877.26|2879.76|2877.76|2880.26|2878.26|2877.76|2875.76|303
1588041600000|2020-04-28 02:40:00|2880.26|2878.26|2879.76|2877.76|2880.76|2878.76|2879.76|2877.76|314
1588041900000|2020-04-28 02:45:00|2878.76|2876.76|2880.76|2878.76|2881.76|2879.76|2878.76|2876.76|104
1588042200000|2020-04-28 02:50:00|2881.76|2879.76|2880.76|2878.76|2881.76|2879.76|2880.76|2878.76|61
1588042500000|2020-04-28 02:55:00|2881.76|2879.76|2882.26|2880.26|2883.76|2881.76|2880.76|2878.76|136
1588042800000|2020-04-28 03:00:00|2882.76|2880.76|2879.26|2877.26|2883.76|2881.76|2878.76|2876.76|51
1588043100000|2020-04-28 03:05:00|2879.76|2877.76|2878.26|2876.26|2879.76|2877.76|2877.76|2875.76|44
1588043400000|2020-04-28 03:10:00|2877.76|2875.76|2880.26|2878.26|2880.76|2878.76|2877.76|2875.76|46
1588043700000|2020-04-28 03:15:00|2879.76|2877.76|2880.26|2878.26|2880.76|2878.76|2878.76|2876.76|44
1588044000000|2020-04-28 03:20:00|2880.76|2878.76|2879.76|2877.76|2880.76|2878.76|2878.76|2876.76|28
1588044300000|2020-04-28 03:25:00|2880.26|2878.26|2880.76|2878.76|2880.76|2878.76|2879.26|2877.26|48
1588044600000|2020-04-28 03:30:00|2881.26|2879.26|2882.76|2880.76|2882.76|2880.76|2880.76|2878.76|64
1588044900000|2020-04-28 03:35:00|2882.26|2880.26|2882.76|2880.76|2883.26|2881.26|2881.76|2879.76|104
1588045200000|2020-04-28 03:40:00|2881.76|2879.76|2881.76|2879.76|2881.76|2879.76|2880.26|2878.26|41
1588045500000|2020-04-28 03:45:00|2881.26|2879.26|2882.76|2880.76|2882.76|2880.76|2880.76|2878.76|63
1588045800000|2020-04-28 03:50:00|2881.76|2879.76|2881.76|2879.76|2882.76|2880.76|2881.26|2879.26|45
1588046100000|2020-04-28 03:55:00|2882.26|2880.26|2879.76|2877.76|2882.76|2880.76|2879.76|2877.76|67
1588046400000|2020-04-28 04:00:00|2880.26|2878.26|2880.26|2878.26|2880.76|2878.76|2879.76|2877.76|21
1588046700000|2020-04-28 04:05:00|2879.76|2877.76|2876.26|2874.26|2879.76|2877.76|2874.76|2872.76|463
1588047000000|2020-04-28 04:10:00|2875.76|2873.76|2876.76|2874.76|2877.76|2875.76|2874.76|2872.76|212
1588047300000|2020-04-28 04:15:00|2877.26|2875.26|2877.76|2875.76|2877.76|2875.76|2875.76|2873.76|11
1588047600000|2020-04-28 04:20:00|2877.26|2875.26|2876.76|2874.76|2877.26|2875.26|2876.76|2874.76|8
1588047900000|2020-04-28 04:25:00|2877.26|2875.26|2879.76|2877.76|2879.76|2877.76|2877.26|2875.26|9
1588048200000|2020-04-28 04:30:00|2879.26|2877.26|2879.76|2877.76|2879.76|2877.76|2878.76|2876.76|12
1588048500000|2020-04-28 04:35:00|2878.76|2876.76|2879.76|2877.76|2881.26|2879.26|2878.76|2876.76|28
1588048800000|2020-04-28 04:40:00|2880.26|2878.26|2879.76|2877.76|2881.26|2879.26|2879.76|2877.76|20
1588049100000|2020-04-28 04:45:00|2880.26|2878.26|2881.26|2879.26|2881.76|2879.76|2879.76|2877.76|67
1588049400000|2020-04-28 04:50:00|2881.76|2879.76|2882.76|2880.76|2882.76|2880.76|2880.76|2878.76|20
1588049700000|2020-04-28 04:55:00|2883.26|2881.26|2882.76|2880.76|2883.76|2881.76|2882.76|2880.76|69
1588050000000|2020-04-28 05:00:00|2881.76|2879.76|2882.76|2880.76|2882.76|2880.76|2880.76|2878.76|306
1588050300000|2020-04-28 05:05:00|2881.76|2879.76|2882.76|2880.76|2883.26|2881.26|2881.76|2879.76|147
1588050600000|2020-04-28 05:10:00|2883.26|2881.26|2883.76|2881.76|2886.76|2884.76|2883.26|2881.26|225
1588050900000|2020-04-28 05:15:00|2884.76|2882.76|2886.76|2884.76|2886.76|2884.76|2884.76|2882.76|335
1588051200000|2020-04-28 05:20:00|2885.76|2883.76|2886.76|2884.76|2887.76|2885.76|2885.76|2883.76|422
1588051500000|2020-04-28 05:25:00|2885.76|2883.76|2886.76|2884.76|2886.76|2884.76|2885.76|2883.76|257
1588051800000|2020-04-28 05:30:00|2885.76|2883.76|2886.26|2884.26|2886.76|2884.76|2885.26|2883.26|522
1588052100000|2020-04-28 05:35:00|2886.76|2884.76|2886.76|2884.76|2886.76|2884.76|2885.76|2883.76|447
1588052400000|2020-04-28 05:40:00|2886.26|2884.26|2885.76|2883.76|2886.76|2884.76|2884.76|2882.76|241
1588052700000|2020-04-28 05:45:00|2884.76|2882.76|2884.76|2882.76|2885.76|2883.76|2882.76|2880.76|318
1588053000000|2020-04-28 05:50:00|2885.76|2883.76|2886.76|2884.76|2886.76|2884.76|2884.76|2882.76|392
1588053300000|2020-04-28 05:55:00|2887.76|2885.76|2884.76|2882.76|2887.76|2885.76|2883.76|2881.76|1361
1588053600000|2020-04-28 06:00:00|2884.51|2883.01|2882.51|2881.01|2884.51|2883.01|2881.51|2880.01|1424
1588053900000|2020-04-28 06:05:00|2883.01|2881.51|2886.51|2885.01|2886.51|2885.01|2882.51|2881.01|753
1588054200000|2020-04-28 06:10:00|2885.51|2884.01|2886.51|2885.01|2886.51|2885.01|2885.51|2884.01|849
1588054500000|2020-04-28 06:15:00|2885.51|2884.01|2886.51|2885.01|2886.51|2885.01|2885.51|2884.01|1192
1588054800000|2020-04-28 06:20:00|2885.51|2884.01|2884.51|2883.01|2886.51|2885.01|2883.51|2882.01|713
1588055100000|2020-04-28 06:25:00|2884.01|2882.51|2884.51|2883.01|2884.51|2883.01|2882.51|2881.01|437
1588055400000|2020-04-28 06:30:00|2883.51|2882.01|2881.51|2880.01|2884.51|2883.01|2881.51|2880.01|843
1588055700000|2020-04-28 06:35:00|2882.51|2881.01|2883.51|2882.01|2883.51|2882.01|2882.51|2881.01|446
1588056000000|2020-04-28 06:40:00|2883.01|2881.51|2884.51|2883.01|2884.51|2883.01|2881.51|2880.01|781
1588056300000|2020-04-28 06:45:00|2883.51|2882.01|2883.51|2882.01|2885.51|2884.01|2883.51|2882.01|1903
1588056600000|2020-04-28 06:50:00|2884.51|2883.01|2882.51|2881.01|2884.51|2883.01|2881.51|2880.01|941
1588056900000|2020-04-28 06:55:00|2882.01|2880.51|2880.51|2879.01|2882.51|2881.01|2880.51|2879.01|2466
1588057200000|2020-04-28 07:00:00|2881.51|2880.01|2887.51|2886.01|2889.51|2888.01|2880.51|2879.01|16769
1588057500000|2020-04-28 07:05:00|2886.51|2885.01|2886.51|2885.01|2886.51|2885.01|2883.51|2882.01|4489
1588057800000|2020-04-28 07:10:00|2887.51|2886.01|2885.51|2884.01|2888.51|2887.01|2884.51|2883.01|4255
1588058100000|2020-04-28 07:15:00|2884.51|2883.01|2888.51|2887.01|2888.51|2887.01|2884.51|2883.01|3444
1588058400000|2020-04-28 07:20:00|2887.51|2886.01|2888.51|2887.01|2889.51|2888.01|2886.51|2885.01|2869
1588058700000|2020-04-28 07:25:00|2889.51|2888.01|2888.51|2887.01|2893.51|2892.01|2886.51|2885.01|4925
1588059000000|2020-04-28 07:30:00|2887.51|2886.01|2891.51|2890.01|2891.51|2890.01|2887.51|2886.01|6968
1588059300000|2020-04-28 07:35:00|2890.51|2889.01|2895.51|2894.01|2896.51|2895.01|2890.51|2889.01|7940
1588059600000|2020-04-28 07:40:00|2896.51|2895.01|2900.51|2899.01|2902.51|2901.01|2896.51|2895.01|9083
1588059900000|2020-04-28 07:45:00|2901.51|2900.01|2898.51|2897.01|2902.51|2901.01|2898.51|2897.01|4462
1588060200000|2020-04-28 07:50:00|2899.51|2898.01|2909.51|2908.01|2909.51|2908.01|2898.51|2897.01|15283
1588060500000|2020-04-28 07:55:00|2910.51|2909.01|2907.51|2906.01|2911.51|2910.01|2907.51|2906.01|6996
1588060800000|2020-04-28 08:00:00|2906.51|2905.01|2904.51|2903.01|2908.51|2907.01|2904.51|2903.01|4005
1588061100000|2020-04-28 08:05:00|2903.51|2902.01|2898.51|2897.01|2904.51|2903.01|2897.51|2896.01|9739
1588061400000|2020-04-28 08:10:00|2897.51|2896.01|2898.51|2897.01|2901.01|2899.51|2896.51|2895.01|5421
1588061700000|2020-04-28 08:15:00|2899.51|2898.01|2898.51|2897.01|2900.51|2899.01|2898.51|2897.01|4561
1588062000000|2020-04-28 08:20:00|2897.51|2896.01|2904.55|2903.05|2904.55|2903.05|2897.51|2896.01|3236
1588062300000|2020-04-28 08:25:00|2905.55|2904.05|2901.55|2900.05|2905.55|2904.05|2900.55|2899.05|4242
1588062600000|2020-04-28 08:30:00|2902.55|2901.05|2902.55|2901.05|2903.55|2902.05|2901.55|2900.05|2691
1588062900000|2020-04-28 08:35:00|2903.55|2902.05|2906.55|2905.05|2906.55|2905.05|2903.55|2902.05|2993
1588063200000|2020-04-28 08:40:00|2907.55|2906.05|2905.55|2904.05|2907.55|2906.05|2905.55|2904.05|3487
1588063500000|2020-04-28 08:45:00|2906.55|2905.05|2899.55|2898.05|2906.55|2905.05|2899.55|2898.05|4068
1588063800000|2020-04-28 08:50:00|2900.55|2899.05|2902.55|2901.05|2903.55|2902.05|2900.55|2899.05|4090
1588064100000|2020-04-28 08:55:00|2901.55|2900.05|2901.55|2900.05|2902.55|2901.05|2900.55|2899.05|2956
1588064400000|2020-04-28 09:00:00|2902.55|2901.05|2902.55|2901.05|2903.55|2902.05|2900.55|2899.05|4220
1588064700000|2020-04-28 09:05:00|2901.55|2900.05|2903.55|2902.05|2903.55|2902.05|2901.55|2900.05|2389
1588065000000|2020-04-28 09:10:00|2904.55|2903.05|2905.55|2904.05|2905.55|2904.05|2904.55|2903.05|2230
1588065300000|2020-04-28 09:15:00|2906.55|2905.05|2914.55|2913.05|2916.55|2915.05|2905.55|2904.05|12462
1588065600000|2020-04-28 09:20:00|2915.55|2914.05|2922.55|2921.05|2922.55|2921.05|2913.55|2912.05|16129
1588065900000|2020-04-28 09:25:00|2921.55|2920.05|2923.55|2922.05|2928.55|2927.05|2921.55|2920.05|22085
1588066200000|2020-04-28 09:30:00|2924.55|2923.05|2921.55|2920.05|2924.55|2923.05|2920.55|2919.05|7970
1588066500000|2020-04-28 09:35:00|2922.55|2921.05|2926.55|2925.05|2926.55|2925.05|2921.55|2920.05|7897
1588066800000|2020-04-28 09:40:00|2927.05|2925.55|2928.55|2927.05|2929.55|2928.05|2926.55|2925.05|7458
1588067100000|2020-04-28 09:45:00|2927.55|2926.05|2930.55|2929.05|2930.55|2929.05|2926.55|2925.05|5370
1588067400000|2020-04-28 09:50:00|2931.55|2930.05|2935.55|2934.05|2935.55|2934.05|2931.55|2930.05|12096
1588067700000|2020-04-28 09:55:00|2934.55|2933.05|2943.55|2942.05|2943.55|2942.05|2934.55|2933.05|12266
1588068000000|2020-04-28 10:00:00|2942.55|2941.05|2934.55|2933.05|2942.55|2941.05|2933.55|2932.05|12740
1588068300000|2020-04-28 10:05:00|2933.55|2932.05|2932.55|2931.05|2934.55|2933.05|2932.55|2931.05|7852
1588068600000|2020-04-28 10:10:00|2933.55|2932.05|2931.55|2930.05|2934.55|2933.05|2931.55|2930.05|4050
1588068900000|2020-04-28 10:15:00|2930.55|2929.05|2931.55|2930.05|2933.55|2932.05|2930.55|2929.05|4217
1588069200000|2020-04-28 10:20:00|2930.55|2929.05|2930.55|2929.05|2932.55|2931.05|2929.55|2928.05|5601
1588069500000|2020-04-28 10:25:00|2931.55|2930.05|2929.05|2927.55|2932.55|2931.05|2928.05|2926.55|6516
1588069800000|2020-04-28 10:30:00|2928.55|2927.05|2929.55|2928.05|2930.55|2929.05|2928.55|2927.05|3316
1588070100000|2020-04-28 10:35:00|2930.05|2928.55|2930.55|2929.05|2931.55|2930.05|2928.55|2927.05|4030
1588070400000|2020-04-28 10:40:00|2931.05|2929.55|2933.55|2932.05|2934.55|2933.05|2931.05|2929.55|7028
1588070700000|2020-04-28 10:45:00|2934.55|2933.05|2931.55|2930.05|2934.55|2933.05|2931.55|2930.05|3699
1588071000000|2020-04-28 10:50:00|2930.55|2929.05|2930.55|2929.05|2931.55|2930.05|2930.55|2929.05|2040
1588071300000|2020-04-28 10:55:00|2931.55|2930.05|2929.55|2928.05|2931.55|2930.05|2928.55|2927.05|3903
1588071600000|2020-04-28 11:00:00|2928.55|2927.05|2928.55|2927.05|2929.55|2928.05|2927.55|2926.05|5052
1588071900000|2020-04-28 11:05:00|2929.55|2928.05|2928.55|2927.05|2929.55|2928.05|2927.55|2926.05|2762
1588072200000|2020-04-28 11:10:00|2929.05|2927.55|2931.55|2930.05|2931.55|2930.05|2928.55|2927.05|2764
1588072500000|2020-04-28 11:15:00|2932.55|2931.05|2933.55|2932.05|2935.55|2934.05|2931.55|2930.05|6038
1588072800000|2020-04-28 11:20:00|2932.55|2931.05|2930.55|2929.05|2932.55|2931.05|2929.55|2928.05|2482
1588073100000|2020-04-28 11:25:00|2931.55|2930.05|2932.55|2931.05|2932.55|2931.05|2930.55|2929.05|5938
1588073400000|2020-04-28 11:30:00|2933.55|2932.05|2935.55|2934.05|2935.55|2934.05|2932.55|2931.05|4470
1588073700000|2020-04-28 11:35:00|2935.05|2933.55|2935.55|2934.05|2935.55|2934.05|2934.55|2933.05|9792
1588074000000|2020-04-28 11:40:00|2936.23|2934.73|2934.73|2933.23|2936.23|2934.73|2934.23|2932.73|2739
1588074300000|2020-04-28 11:45:00|2935.23|2933.73|2936.23|2934.73|2936.23|2934.73|2934.23|2932.73|3936
1588074600000|2020-04-28 11:50:00|2935.23|2933.73|2939.23|2937.73|2939.23|2937.73|2935.23|2933.73|3703
1588074900000|2020-04-28 11:55:00|2938.23|2936.73|2939.23|2937.73|2939.23|2937.73|2938.23|2936.73|6421
1588075200000|2020-04-28 12:00:00|2940.23|2938.73|2939.23|2937.73|2941.23|2939.73|2939.23|2937.73|5191
1588075500000|2020-04-28 12:05:00|2940.23|2938.73|2937.23|2935.73|2940.23|2938.73|2937.23|2935.73|2417
1588075800000|2020-04-28 12:10:00|2938.23|2936.73|2940.23|2938.73|2941.23|2939.73|2937.23|2935.73|2982
1588076100000|2020-04-28 12:15:00|2939.23|2937.73|2939.23|2937.73|2939.73|2938.23|2938.23|2936.73|1368
1588076400000|2020-04-28 12:20:00|2940.23|2938.73|2940.23|2938.73|2940.23|2938.73|2939.23|2937.73|3018
1588076700000|2020-04-28 12:25:00|2941.23|2939.73|2940.23|2938.73|2942.23|2940.73|2940.23|2938.73|3881
1588077000000|2020-04-28 12:30:00|2941.23|2939.73|2942.23|2940.73|2944.23|2942.73|2941.23|2939.73|4310
1588077300000|2020-04-28 12:35:00|2943.23|2941.73|2942.23|2940.73|2945.23|2943.73|2942.23|2940.73|7281
1588077600000|2020-04-28 12:40:00|2943.23|2941.73|2942.23|2940.73|2943.23|2941.73|2942.23|2940.73|2737
1588077900000|2020-04-28 12:45:00|2943.23|2941.73|2944.23|2942.73|2944.23|2942.73|2942.23|2940.73|2497
1588078200000|2020-04-28 12:50:00|2945.23|2943.73|2947.23|2945.73|2948.23|2946.73|2945.23|2943.73|6819
1588078500000|2020-04-28 12:55:00|2948.23|2946.73|2949.23|2947.73|2949.23|2947.73|2948.23|2946.73|9127
1588078800000|2020-04-28 13:00:00|2948.23|2946.73|2949.23|2947.73|2950.23|2948.73|2948.23|2946.73|4804
1588079100000|2020-04-28 13:05:00|2948.23|2946.73|2951.23|2949.73|2952.23|2950.73|2948.23|2946.73|8080
1588079400000|2020-04-28 13:10:00|2952.23|2950.73|2953.23|2951.73|2953.23|2951.73|2951.23|2949.73|8134
1588079700000|2020-04-28 13:15:00|2952.23|2950.73|2952.23|2950.73|2953.23|2951.73|2950.23|2948.73|5703
1588080000000|2020-04-28 13:20:00|2951.23|2949.73|2949.23|2947.73|2951.23|2949.73|2947.23|2945.73|6689
1588080300000|2020-04-28 13:25:00|2948.23|2946.73|2947.23|2945.73|2949.23|2947.73|2946.23|2944.73|8505
1588080600000|2020-04-28 13:30:00|2946.23|2944.73|2942.23|2940.73|2948.23|2946.73|2941.23|2939.73|9041
1588080900000|2020-04-28 13:35:00|2943.23|2941.73|2938.23|2936.73|2944.23|2942.73|2938.23|2936.73|7047
1588081200000|2020-04-28 13:40:00|2939.23|2937.73|2938.23|2936.73|2940.23|2938.73|2932.23|2930.73|12843
1588081500000|2020-04-28 13:45:00|2939.23|2937.73|2937.23|2935.73|2941.23|2939.73|2937.23|2935.73|5790
1588081800000|2020-04-28 13:50:00|2938.23|2936.73|2942.23|2940.73|2944.23|2942.73|2938.23|2936.73|6906
1588082100000|2020-04-28 13:55:00|2941.23|2939.73|2930.73|2929.23|2941.23|2939.73|2930.73|2929.23|11155
1588082400000|2020-04-28 14:00:00|2931.23|2929.73|2935.23|2933.73|2935.23|2933.73|2928.23|2926.73|10978
1588082700000|2020-04-28 14:05:00|2936.23|2934.73|2941.23|2939.73|2943.23|2941.73|2936.23|2934.73|16507
1588083000000|2020-04-28 14:10:00|2940.65|2939.15|2937.65|2936.15|2940.65|2939.15|2936.65|2935.15|8754
1588083300000|2020-04-28 14:15:00|2936.65|2935.15|2934.65|2933.15|2939.65|2938.15|2934.65|2933.15|8035
1588083600000|2020-04-28 14:20:00|2933.65|2932.15|2928.65|2927.15|2933.65|2932.15|2927.65|2926.15|14422
1588083900000|2020-04-28 14:25:00|2927.65|2926.15|2930.65|2929.15|2930.65|2929.15|2927.65|2926.15|13718
1588084200000|2020-04-28 14:30:00|2931.65|2930.15|2926.65|2925.15|2932.65|2931.15|2925.65|2924.15|16602
1588084500000|2020-04-28 14:35:00|2927.65|2926.15|2928.65|2927.15|2930.65|2929.15|2926.65|2925.15|8472
1588084800000|2020-04-28 14:40:00|2927.65|2926.15|2920.65|2919.15|2928.65|2927.15|2919.65|2918.15|14274
1588085100000|2020-04-28 14:45:00|2919.65|2918.15|2920.65|2919.15|2921.65|2920.15|2917.65|2916.15|13324
1588085400000|2020-04-28 14:50:00|2919.65|2918.15|2916.65|2915.15|2922.65|2921.15|2915.65|2914.15|16958
1588085700000|2020-04-28 14:55:00|2917.65|2916.15|2911.65|2910.15|2917.65|2916.15|2909.65|2908.15|24800
1588086000000|2020-04-28 15:00:00|2912.65|2911.15|2918.65|2917.15|2919.65|2918.15|2909.65|2908.15|19527
1588086300000|2020-04-28 15:05:00|2917.65|2916.15|2925.65|2924.15|2925.65|2924.15|2915.65|2914.15|12284
1588086600000|2020-04-28 15:10:00|2924.65|2923.15|2927.65|2926.15|2928.65|2927.15|2923.65|2922.15|11068
1588086900000|2020-04-28 15:15:00|2926.65|2925.15|2924.65|2923.15|2927.65|2926.15|2919.65|2918.15|11655
1588087200000|2020-04-28 15:20:00|2925.65|2924.15|2925.65|2924.15|2927.65|2926.15|2922.65|2921.15|15655
1588087500000|2020-04-28 15:25:00|2924.65|2923.15|2929.65|2928.15|2929.65|2928.15|2924.65|2923.15|27856
1588087800000|2020-04-28 15:30:00|2925.8|2924.3|2926.8|2925.3|2927.8|2926.3|2922.8|2921.3|59342
1588088100000|2020-04-28 15:35:00|2927.8|2926.3|2922.8|2921.3|2928.8|2927.3|2921.8|2920.3|35597
1588088400000|2020-04-28 15:40:00|2921.8|2920.3|2923.8|2922.3|2923.8|2922.3|2921.8|2920.3|11349
1588088700000|2020-04-28 15:45:00|2924.8|2923.3|2922.8|2921.3|2925.8|2924.3|2922.8|2921.3|6672
1588089000000|2020-04-28 15:50:00|2923.8|2922.3|2917.8|2916.3|2923.8|2922.3|2916.8|2915.3|7484
1588089300000|2020-04-28 15:55:00|2918.8|2917.3|2918.8|2917.3|2918.8|2917.3|2916.8|2915.3|5969
1588089600000|2020-04-28 16:00:00|2919.8|2918.3|2918.8|2917.3|2920.8|2919.3|2916.8|2915.3|3284
1588089900000|2020-04-28 16:05:00|2919.8|2918.3|2920.8|2919.3|2920.8|2919.3|2918.8|2917.3|3850
1588090200000|2020-04-28 16:10:00|2921.3|2919.8|2918.8|2917.3|2921.8|2920.3|2918.8|2917.3|3611
1588090500000|2020-04-28 16:15:00|2917.8|2916.3|2910.8|2909.3|2917.8|2916.3|2909.8|2908.3|7443
1588090800000|2020-04-28 16:20:00|2911.8|2910.3|2911.8|2910.3|2913.3|2911.8|2909.8|2908.3|3626
1588091100000|2020-04-28 16:25:00|2910.8|2909.3|2912.8|2911.3|2913.8|2912.3|2910.8|2909.3|3089
1588091400000|2020-04-28 16:30:00|2911.8|2910.3|2915.8|2914.3|2915.8|2914.3|2911.8|2910.3|3540
1588091700000|2020-04-28 16:35:00|2914.8|2913.3|2914.8|2913.3|2916.8|2915.3|2913.8|2912.3|1582
1588092000000|2020-04-28 16:40:00|2913.8|2912.3|2915.8|2914.3|2915.8|2914.3|2913.8|2912.3|1556
1588092300000|2020-04-28 16:45:00|2914.8|2913.3|2915.8|2914.3|2916.8|2915.3|2911.8|2910.3|2540
1588092600000|2020-04-28 16:50:00|2914.8|2913.3|2913.8|2912.3|2916.8|2915.3|2912.8|2911.3|1806
1588092900000|2020-04-28 16:55:00|2912.8|2911.3|2917.8|2916.3|2919.3|2917.8|2912.8|2911.3|1571
1588093200000|2020-04-28 17:00:00|2918.8|2917.3|2922.8|2921.3|2922.8|2921.3|2917.8|2916.3|3902
1588093500000|2020-04-28 17:05:00|2921.8|2920.3|2919.8|2918.3|2923.8|2922.3|2919.8|2918.3|2138
1588093800000|2020-04-28 17:10:00|2920.3|2918.8|2917.8|2916.3|2920.8|2919.3|2917.8|2916.3|1050
1588094100000|2020-04-28 17:15:00|2918.8|2917.3|2916.8|2915.3|2918.8|2917.3|2916.8|2915.3|1414
1588094400000|2020-04-28 17:20:00|2917.8|2916.3|2919.8|2918.3|2919.8|2918.3|2916.8|2915.3|1825
1588094700000|2020-04-28 17:25:00|2918.8|2917.3|2918.8|2917.3|2920.8|2919.3|2917.8|2916.3|2045
1588095000000|2020-04-28 17:30:00|2917.8|2916.3|2917.8|2916.3|2919.8|2918.3|2916.8|2915.3|1706
1588095300000|2020-04-28 17:35:00|2916.8|2915.3|2915.8|2914.3|2917.8|2916.3|2915.8|2914.3|1525
1588095600000|2020-04-28 17:40:00|2914.8|2913.3|2922.8|2921.3|2922.8|2921.3|2914.8|2913.3|1017
1588095900000|2020-04-28 17:45:00|2922.3|2920.8|2921.8|2920.3|2922.8|2921.3|2921.8|2920.3|821
1588096200000|2020-04-28 17:50:00|2920.8|2919.3|2921.8|2920.3|2922.8|2921.3|2920.8|2919.3|960
1588096500000|2020-04-28 17:55:00|2920.8|2919.3|2918.8|2917.3|2921.8|2920.3|2917.8|2916.3|1212
1588096800000|2020-04-28 18:00:00|2919.8|2918.3|2922.8|2921.3|2923.8|2922.3|2919.8|2918.3|642
1588097100000|2020-04-28 18:05:00|2921.8|2920.3|2921.8|2920.3|2922.3|2920.8|2920.8|2919.3|735
1588097400000|2020-04-28 18:10:00|2922.8|2921.3|2922.8|2921.3|2924.8|2923.3|2922.8|2921.3|1923
1588097700000|2020-04-28 18:15:00|2923.3|2921.8|2923.8|2922.3|2924.8|2923.3|2922.8|2921.3|968
1588098000000|2020-04-28 18:20:00|2923.3|2921.8|2922.8|2921.3|2923.8|2922.3|2922.8|2921.3|1136
1588098300000|2020-04-28 18:25:00|2923.8|2922.3|2922.8|2921.3|2924.8|2923.3|2921.8|2920.3|892
1588098600000|2020-04-28 18:30:00|2923.8|2922.3|2922.8|2921.3|2924.8|2923.3|2922.8|2921.3|1102
1588098900000|2020-04-28 18:35:00|2921.8|2920.3|2919.8|2918.3|2922.8|2921.3|2918.8|2917.3|764
1588099200000|2020-04-28 18:40:00|2918.8|2917.3|2918.8|2917.3|2921.8|2920.3|2918.8|2917.3|685
1588099500000|2020-04-28 18:45:00|2917.8|2916.3|2920.8|2919.3|2920.8|2919.3|2917.8|2916.3|759
1588099800000|2020-04-28 18:50:00|2920.3|2918.8|2916.8|2915.3|2921.8|2920.3|2916.8|2915.3|669
1588100100000|2020-04-28 18:55:00|2917.8|2916.3|2915.8|2914.3|2917.8|2916.3|2914.8|2913.3|1509
1588100400000|2020-04-28 19:00:00|2916.8|2915.3|2917.8|2916.3|2918.8|2917.3|2915.8|2914.3|1235
1588100700000|2020-04-28 19:05:00|2918.8|2917.3|2918.8|2917.3|2919.8|2918.3|2917.8|2916.3|482
1588101000000|2020-04-28 19:10:00|2917.8|2916.3|2917.8|2916.3|2919.8|2918.3|2916.8|2915.3|1177
1588101300000|2020-04-28 19:15:00|2916.8|2915.3|2918.8|2917.3|2918.8|2917.3|2916.8|2915.3|559
1588101600000|2020-04-28 19:20:00|2917.8|2916.3|2915.8|2914.3|2921.8|2920.3|2911.8|2910.3|3749
1588101900000|2020-04-28 19:25:00|2916.8|2915.3|2917.8|2916.3|2918.8|2917.3|2916.8|2915.3|1980
1588102200000|2020-04-28 19:30:00|2916.8|2915.3|2914.8|2913.3|2918.8|2917.3|2914.8|2913.3|933
1588102500000|2020-04-28 19:35:00|2915.8|2914.3|2915.8|2914.3|2915.8|2914.3|2912.8|2911.3|1208
1588102800000|2020-04-28 19:40:00|2916.8|2915.3|2912.8|2911.3|2916.8|2915.3|2912.8|2911.3|1289
1588103100000|2020-04-28 19:45:00|2911.8|2910.3|2907.8|2906.3|2911.8|2910.3|2907.8|2906.3|2686
1588103400000|2020-04-28 19:50:00|2906.8|2905.3|2903.8|2902.3|2908.8|2907.3|2902.8|2901.3|3812
1588103700000|2020-04-28 19:55:00|2904.8|2903.3|2903.3|2901.8|2907.8|2906.3|2902.8|2901.3|6773
1588104000000|2020-04-28 20:00:00|2904.35|2901.35|2909.05|2906.05|2910.05|2907.05|2903.65|2900.65|82
1588104300000|2020-04-28 20:05:00|2909.35|2906.35|2912.25|2909.25|2915.15|2912.15|2906.35|2903.35|0
1588104600000|2020-04-28 20:10:00|2912.45|2909.45|2915.05|2912.05|2915.85|2912.85|2912.25|2909.25|0
1588104900000|2020-04-28 20:15:00|2915.25|2912.25|2914.25|2911.25|2915.25|2912.25|2914.05|2911.05|0
1588105200000|2020-04-28 20:20:00|2914.15|2911.15|2914.55|2911.55|2914.65|2911.65|2914.05|2911.05|0
1588105500000|2020-04-28 20:25:00|2914.35|2911.35|2914.15|2911.15|2914.75|2911.75|2914.15|2911.15|0
1588105800000|2020-04-28 20:30:00|2914.65|2911.65|2909.45|2906.45|2914.85|2911.85|2908.75|2905.75|0
1588106100000|2020-04-28 20:35:00|2909.65|2906.65|2913.95|2910.95|2913.95|2910.95|2909.45|2906.45|0
1588106400000|2020-04-28 20:40:00|2913.75|2910.75|2912.55|2909.55|2915.25|2912.25|2912.35|2909.35|0
1588106700000|2020-04-28 20:45:00|2912.85|2909.85|2913.45|2910.45|2913.95|2910.95|2912.35|2909.35|0
1588107000000|2020-04-28 20:50:00|2913.75|2910.75|2911.25|2908.25|2913.75|2910.75|2910.35|2907.35|0
1588107300000|2020-04-28 20:55:00|2911.45|2908.45|2908.95|2905.95|2911.65|2908.65|2908.75|2905.75|0
1588107600000|2020-04-28 21:00:00|2908.75|2905.75|2909.65|2906.65|2909.65|2906.65|2908.75|2905.75|0
1588107900000|2020-04-28 21:05:00|2909.75|2906.75|2910.35|2907.35|2910.35|2907.35|2909.45|2906.45|0
1588108200000|2020-04-28 21:10:00|2910.45|2907.45|2911.65|2908.65|2911.65|2908.65|2910.45|2907.45|0
1588108500000|2020-04-28 21:15:00|2911.55|2908.55|2911.25|2908.25|2911.95|2908.95|2910.95|2907.95|0
1588108800000|2020-04-28 21:20:00|2911.55|2908.55|2911.75|2908.75|2912.15|2909.15|2911.55|2908.55|0
1588109100000|2020-04-28 21:25:00|2911.85|2908.85|2911.55|2908.55|2911.95|2908.95|2911.45|2908.45|0
1588109400000|2020-04-28 21:30:00|2911.75|2908.75|2911.85|2908.85|2911.95|2908.95|2911.55|2908.55|0
1588109700000|2020-04-28 21:35:00|2912.05|2909.05|2912.55|2909.55|2912.55|2909.55|2911.75|2908.75|0
1588110000000|2020-04-28 21:40:00|2912.75|2909.75|2914.05|2911.05|2914.25|2911.25|2912.75|2909.75|0
1588110300000|2020-04-28 21:45:00|2914.25|2911.25|2914.05|2911.05|2914.35|2911.35|2913.75|2910.75|0
1588110600000|2020-04-28 21:50:00|2914.25|2911.25|2914.85|2911.85|2914.85|2911.85|2913.85|2910.85|0
1588110900000|2020-04-28 21:55:00|2914.65|2911.65|2916.35|2913.35|2916.35|2913.35|2914.35|2911.35|0
1588111200000|2020-04-28 22:00:00|2919.65|2916.65|2915.65|2912.65|2921.05|2918.05|2913.15|2910.15|0
1588111500000|2020-04-28 22:05:00|2915.75|2912.75|2916.95|2913.95|2917.75|2914.75|2915.05|2912.05|0
1588111800000|2020-04-28 22:10:00|2916.85|2913.85|2917.55|2914.55|2919.15|2916.15|2916.75|2913.75|0
1588112100000|2020-04-28 22:15:00|2917.45|2914.45|2914.75|2911.75|2917.95|2914.95|2914.05|2911.05|0
1588112400000|2020-04-28 22:20:00|2914.45|2911.45|2915.75|2912.75|2917.35|2914.35|2913.35|2910.35|0
1588112700000|2020-04-28 22:25:00|2916.05|2913.05|2917.65|2914.65|2918.75|2915.75|2915.85|2912.85|0
1588113000000|2020-04-28 22:30:00|2917.55|2914.55|2913.95|2910.95|2917.95|2914.95|2913.55|2910.55|0
1588113300000|2020-04-28 22:35:00|2913.85|2910.85|2913.25|2910.25|2915.05|2912.05|2912.55|2909.55|0
1588113600000|2020-04-28 22:40:00|2913.05|2910.05|2911.05|2908.05|2913.25|2910.25|2910.65|2907.65|0
1588113900000|2020-04-28 22:45:00|2911.25|2908.25|2913.35|2910.35|2913.45|2910.45|2911.25|2908.25|0
1588114200000|2020-04-28 22:50:00|2913.25|2910.25|2913.25|2910.25|2913.45|2910.45|2912.25|2909.25|0
1588114500000|2020-04-28 22:55:00|2913.35|2910.35|2913.65|2910.65|2914.65|2911.65|2913.05|2910.05|0
1588114800000|2020-04-28 23:00:00|2913.85|2910.85|2911.65|2908.65|2913.95|2910.95|2910.95|2907.95|0
1588115100000|2020-04-28 23:05:00|2911.75|2908.75|2913.35|2910.35|2914.35|2911.35|2910.55|2907.55|0
1588115400000|2020-04-28 23:10:00|2913.45|2910.45|2913.65|2910.65|2914.15|2911.15|2913.05|2910.05|0
1588115700000|2020-04-28 23:15:00|2913.95|2910.95|2914.05|2911.05|2914.85|2911.85|2913.55|2910.55|0
1588116000000|2020-04-28 23:20:00|2914.15|2911.15|2915.95|2912.95|2916.15|2913.15|2912.55|2909.55|0
1588116300000|2020-04-28 23:25:00|2916.15|2913.15|2918.85|2915.85|2920.05|2917.05|2915.55|2912.55|0
1588116600000|2020-04-28 23:30:00|2919.05|2916.05|2919.25|2916.25|2919.55|2916.55|2918.85|2915.85|0
1588116900000|2020-04-28 23:35:00|2919.15|2916.15|2920.85|2917.85|2923.05|2920.05|2919.15|2916.15|0
1588117200000|2020-04-28 23:40:00|2920.95|2917.95|2921.35|2918.35|2924.15|2921.15|2920.15|2917.15|0
1588117500000|2020-04-28 23:45:00|2921.65|2918.65|2921.85|2918.85|2922.65|2919.65|2920.35|2917.35|0
1588117800000|2020-04-28 23:50:00|2921.65|2918.65|2920.75|2917.75|2922.35|2919.35|2920.25|2917.25|0
1588118100000|2020-04-28 23:55:00|2920.55|2917.55|2920.25|2917.25|2921.25|2918.25|2919.05|2916.05|0
1588118400000|2020-04-29 00:00:00|2920.15|2917.15|2923.95|2920.95|2925.35|2922.35|2919.55|2916.55|0
1588118700000|2020-04-29 00:05:00|2924.05|2921.05|2920.15|2917.15|2925.05|2922.05|2919.85|2916.85|0
1588119000000|2020-04-29 00:10:00|2920.05|2917.05|2917.45|2914.45|2921.15|2918.15|2916.15|2913.15|0
1588119300000|2020-04-29 00:15:00|2917.85|2914.85|2920.55|2918.55|2921.05|2919.05|2914.05|2912.05|1370
1588119600000|2020-04-29 00:20:00|2921.05|2919.05|2920.05|2918.05|2921.05|2919.05|2918.05|2916.05|293
1588119900000|2020-04-29 00:25:00|2919.05|2917.05|2919.05|2917.05|2921.05|2919.05|2917.05|2915.05|163
1588120200000|2020-04-29 00:30:00|2920.05|2918.05|2920.55|2918.55|2920.55|2918.55|2919.05|2917.05|111
1588120500000|2020-04-29 00:35:00|2920.05|2918.05|2919.05|2917.05|2921.05|2919.05|2918.05|2916.05|81
1588120800000|2020-04-29 00:40:00|2918.05|2916.05|2917.05|2915.05|2918.05|2916.05|2917.05|2915.05|67
1588121100000|2020-04-29 00:45:00|2917.55|2915.55|2918.55|2916.55|2920.05|2918.05|2917.55|2915.55|94
1588121400000|2020-04-29 00:50:00|2919.05|2917.05|2919.05|2917.05|2920.05|2918.05|2919.05|2917.05|27
1588121700000|2020-04-29 00:55:00|2920.05|2918.05|2919.05|2917.05|2921.05|2919.05|2918.05|2916.05|55
1588122000000|2020-04-29 01:00:00|2920.05|2918.05|2921.05|2919.05|2921.05|2919.05|2918.05|2916.05|81
1588122300000|2020-04-29 01:05:00|2921.55|2919.55|2925.55|2923.55|2926.05|2924.05|2921.05|2919.05|214
1588122600000|2020-04-29 01:10:00|2926.05|2924.05|2929.05|2927.05|2931.05|2929.05|2925.05|2923.05|843
1588122900000|2020-04-29 01:15:00|2928.05|2926.05|2928.55|2926.55|2931.05|2929.05|2928.05|2926.05|377
1588123200000|2020-04-29 01:20:00|2929.05|2927.05|2936.55|2934.55|2937.05|2935.05|2929.05|2927.05|558
1588123500000|2020-04-29 01:25:00|2936.05|2934.05|2936.05|2934.05|2938.55|2936.55|2936.05|2934.05|546
1588123800000|2020-04-29 01:30:00|2934.05|2932.05|2935.05|2933.05|2938.05|2936.05|2934.05|2932.05|272
1588124100000|2020-04-29 01:35:00|2935.55|2933.55|2942.05|2940.05|2942.05|2940.05|2934.05|2932.05|218
1588124400000|2020-04-29 01:40:00|2941.55|2939.55|2940.05|2938.05|2941.55|2939.55|2939.05|2937.05|207
1588124700000|2020-04-29 01:45:00|2940.55|2938.55|2937.05|2935.05|2940.55|2938.55|2936.05|2934.05|83
1588125000000|2020-04-29 01:50:00|2937.55|2935.55|2940.05|2938.05|2940.55|2938.55|2937.05|2935.05|103
1588125300000|2020-04-29 01:55:00|2939.55|2937.55|2934.55|2932.55|2940.05|2938.05|2934.05|2932.05|149
1588125600000|2020-04-29 02:00:00|2934.05|2932.05|2933.05|2931.05|2935.05|2933.05|2931.55|2929.55|406
1588125900000|2020-04-29 02:05:00|2933.55|2931.55|2936.05|2934.05|2938.05|2936.05|2933.55|2931.55|89
1588126200000|2020-04-29 02:10:00|2936.55|2934.55|2936.55|2934.55|2938.05|2936.05|2936.05|2934.05|32
1588126500000|2020-04-29 02:15:00|2936.05|2934.05|2936.55|2934.55|2937.05|2935.05|2932.05|2930.05|111
1588126800000|2020-04-29 02:20:00|2936.05|2934.05|2937.55|2935.55|2939.05|2937.05|2935.55|2933.55|61
1588127100000|2020-04-29 02:25:00|2938.05|2936.05|2939.05|2937.05|2940.05|2938.05|2938.05|2936.05|178
1588127400000|2020-04-29 02:30:00|2938.55|2936.55|2939.05|2937.05|2939.05|2937.05|2937.05|2935.05|15
1588127700000|2020-04-29 02:35:00|2939.55|2937.55|2937.05|2935.05|2940.05|2938.05|2936.05|2934.05|32
1588128000000|2020-04-29 02:40:00|2936.55|2934.55|2937.05|2935.05|2938.05|2936.05|2935.05|2933.05|29
1588128300000|2020-04-29 02:45:00|2936.05|2934.05|2935.05|2933.05|2936.55|2934.55|2935.05|2933.05|31
1588128600000|2020-04-29 02:50:00|2935.55|2933.55|2939.05|2937.05|2939.05|2937.05|2935.05|2933.05|42
1588128900000|2020-04-29 02:55:00|2938.05|2936.05|2940.05|2938.05|2940.55|2938.55|2938.05|2936.05|33
1588129200000|2020-04-29 03:00:00|2939.55|2937.55|2939.05|2937.05|2940.05|2938.05|2939.05|2937.05|19
1588129500000|2020-04-29 03:05:00|2938.55|2936.55|2936.05|2934.05|2938.55|2936.55|2935.05|2933.05|56
1588129800000|2020-04-29 03:10:00|2937.05|2935.05|2933.05|2931.05|2937.05|2935.05|2933.05|2931.05|67
1588130100000|2020-04-29 03:15:00|2934.05|2932.05|2934.05|2932.05|2935.05|2933.05|2933.55|2931.55|14
1588130400000|2020-04-29 03:20:00|2933.55|2931.55|2935.05|2933.05|2936.05|2934.05|2933.05|2931.05|18
1588130700000|2020-04-29 03:25:00|2935.55|2933.55|2936.05|2934.05|2936.05|2934.05|2934.05|2932.05|60
1588131000000|2020-04-29 03:30:00|2935.55|2933.55|2938.05|2936.05|2938.05|2936.05|2935.05|2933.05|102
1588131300000|2020-04-29 03:35:00|2937.05|2935.05|2936.55|2934.55|2937.55|2935.55|2936.05|2934.05|25
1588131600000|2020-04-29 03:40:00|2936.05|2934.05|2937.05|2935.05|2937.55|2935.55|2936.05|2934.05|8
1588131900000|2020-04-29 03:45:00|2938.05|2936.05|2938.55|2936.55|2939.05|2937.05|2937.05|2935.05|34
1588132200000|2020-04-29 03:50:00|2939.05|2937.05|2939.05|2937.05|2939.05|2937.05|2937.05|2935.05|20
1588132500000|2020-04-29 03:55:00|2938.55|2936.55|2939.05|2937.05|2940.05|2938.05|2938.55|2936.55|20
1588132800000|2020-04-29 04:00:00|2940.05|2938.05|2942.05|2940.05|2943.05|2941.05|2939.55|2937.55|245
1588133100000|2020-04-29 04:05:00|2941.05|2939.05|2943.05|2941.05|2944.05|2942.05|2941.05|2939.05|493
1588133400000|2020-04-29 04:10:00|2944.05|2942.05|2942.05|2940.05|2944.05|2942.05|2942.05|2940.05|219
1588133700000|2020-04-29 04:15:00|2943.05|2941.05|2942.05|2940.05|2943.05|2941.05|2942.05|2940.05|33
1588134000000|2020-04-29 04:20:00|2943.05|2941.05|2940.05|2938.05|2943.05|2941.05|2940.05|2938.05|60
1588134300000|2020-04-29 04:25:00|2940.55|2938.55|2940.05|2938.05|2942.05|2940.05|2939.05|2937.05|50
1588134600000|2020-04-29 04:30:00|2939.05|2937.05|2938.05|2936.05|2939.05|2937.05|2937.05|2935.05|131
1588134900000|2020-04-29 04:35:00|2939.05|2937.05|2935.05|2933.05|2939.05|2937.05|2935.05|2933.05|195
1588135200000|2020-04-29 04:40:00|2934.05|2932.05|2938.05|2936.05|2939.05|2937.05|2934.05|2932.05|147
1588135500000|2020-04-29 04:45:00|2939.05|2937.05|2940.05|2938.05|2940.55|2938.55|2939.05|2937.05|100
1588135800000|2020-04-29 04:50:00|2941.05|2939.05|2942.05|2940.05|2942.05|2940.05|2941.05|2939.05|119
1588136100000|2020-04-29 04:55:00|2941.05|2939.05|2943.05|2941.05|2944.05|2942.05|2941.05|2939.05|305
1588136400000|2020-04-29 05:00:00|2942.05|2940.05|2940.05|2938.05|2943.05|2941.05|2939.55|2937.55|102
1588136700000|2020-04-29 05:05:00|2939.05|2937.05|2939.05|2937.05|2940.05|2938.05|2938.05|2936.05|76
1588137000000|2020-04-29 05:10:00|2940.05|2938.05|2943.05|2941.05|2943.05|2941.05|2940.05|2938.05|173
1588137300000|2020-04-29 05:15:00|2942.05|2940.05|2944.05|2942.05|2945.05|2943.05|2942.05|2940.05|233
1588137600000|2020-04-29 05:20:00|2944.55|2942.55|2944.05|2942.05|2945.05|2943.05|2944.05|2942.05|178
1588137900000|2020-04-29 05:25:00|2945.05|2943.05|2939.05|2937.05|2945.05|2943.05|2939.05|2937.05|365
1588138200000|2020-04-29 05:30:00|2940.05|2938.05|2937.05|2935.05|2941.55|2939.55|2937.05|2935.05|490
1588138500000|2020-04-29 05:35:00|2937.55|2935.55|2935.05|2933.05|2938.05|2936.05|2935.05|2933.05|674
1588138800000|2020-04-29 05:40:00|2935.55|2933.55|2935.55|2933.55|2936.05|2934.05|2934.05|2932.05|569
1588139100000|2020-04-29 05:45:00|2936.05|2934.05|2936.05|2934.05|2937.05|2935.05|2934.05|2932.05|524
1588139400000|2020-04-29 05:50:00|2935.55|2933.55|2935.05|2933.05|2936.05|2934.05|2934.05|2932.05|343
1588139700000|2020-04-29 05:55:00|2935.55|2933.55|2938.05|2936.05|2938.05|2936.05|2935.05|2933.05|361
1588140000000|2020-04-29 06:00:00|2937.8|2936.3|2934.8|2933.3|2940.8|2939.3|2934.8|2933.3|1619
1588140300000|2020-04-29 06:05:00|2935.8|2934.3|2934.8|2933.3|2935.8|2934.3|2933.8|2932.3|1322
1588140600000|2020-04-29 06:10:00|2935.8|2934.3|2931.8|2930.3|2935.8|2934.3|2929.8|2928.3|1584
1588140900000|2020-04-29 06:15:00|2931.3|2929.8|2931.8|2930.3|2931.8|2930.3|2929.8|2928.3|614
1588141200000|2020-04-29 06:20:00|2930.8|2929.3|2926.8|2925.3|2932.8|2931.3|2925.8|2924.3|1099
1588141500000|2020-04-29 06:25:00|2927.8|2926.3|2925.8|2924.3|2927.8|2926.3|2925.8|2924.3|991
1588141800000|2020-04-29 06:30:00|2926.8|2925.3|2929.8|2928.3|2930.3|2928.8|2925.8|2924.3|1000
1588142100000|2020-04-29 06:35:00|2930.8|2929.3|2928.3|2926.8|2930.8|2929.3|2927.8|2926.3|1395
1588142400000|2020-04-29 06:40:00|2928.8|2927.3|2926.8|2925.3|2929.8|2928.3|2926.8|2925.3|777
1588142700000|2020-04-29 06:45:00|2927.8|2926.3|2930.8|2929.3|2931.3|2929.8|2927.8|2926.3|828
1588143000000|2020-04-29 06:50:00|2931.8|2930.3|2931.8|2930.3|2932.8|2931.3|2931.8|2930.3|1286
1588143300000|2020-04-29 06:55:00|2930.8|2929.3|2929.8|2928.3|2931.8|2930.3|2928.8|2927.3|1503
1588143600000|2020-04-29 07:00:00|2928.8|2927.3|2935.8|2934.3|2936.8|2935.3|2922.8|2921.3|14180
1588143900000|2020-04-29 07:05:00|2936.8|2935.3|2938.8|2937.3|2939.8|2938.3|2934.8|2933.3|8222
1588144200000|2020-04-29 07:10:00|2937.8|2936.3|2935.8|2934.3|2943.8|2942.3|2935.8|2934.3|6345
1588144500000|2020-04-29 07:15:00|2934.8|2933.3|2927.8|2926.3|2934.8|2933.3|2927.8|2926.3|7268
1588144800000|2020-04-29 07:20:00|2926.8|2925.3|2925.8|2924.3|2928.8|2927.3|2924.8|2923.3|4480
1588145100000|2020-04-29 07:25:00|2924.8|2923.3|2924.8|2923.3|2927.8|2926.3|2922.8|2921.3|5733
1588145400000|2020-04-29 07:30:00|2925.8|2924.3|2921.8|2920.3|2927.8|2926.3|2919.8|2918.3|8411
1588145700000|2020-04-29 07:35:00|2922.8|2921.3|2921.8|2920.3|2926.8|2925.3|2921.8|2920.3|5557
1588146000000|2020-04-29 07:40:00|2922.8|2921.3|2925.45|2923.95|2925.8|2924.3|2921.8|2920.3|4797
1588146300000|2020-04-29 07:45:00|2926.45|2924.95|2929.45|2927.95|2930.45|2928.95|2924.45|2922.95|4576
1588146600000|2020-04-29 07:50:00|2929.95|2928.45|2931.45|2929.95|2931.45|2929.95|2928.45|2926.95|5239
1588146900000|2020-04-29 07:55:00|2932.45|2930.95|2936.45|2934.95|2936.45|2934.95|2932.45|2930.95|5946
1588147200000|2020-04-29 08:00:00|2935.45|2933.95|2932.45|2930.95|2935.45|2933.95|2931.45|2929.95|4755
1588147500000|2020-04-29 08:05:00|2931.95|2930.45|2926.45|2924.95|2931.95|2930.45|2926.45|2924.95|4072
1588147800000|2020-04-29 08:10:00|2925.45|2923.95|2923.45|2921.95|2927.45|2925.95|2922.45|2920.95|3758
1588148100000|2020-04-29 08:15:00|2924.45|2922.95|2926.45|2924.95|2926.45|2924.95|2924.45|2922.95|5506
1588148400000|2020-04-29 08:20:00|2927.45|2925.95|2924.45|2922.95|2927.45|2925.95|2924.45|2922.95|8877
1588148700000|2020-04-29 08:25:00|2923.45|2921.95|2924.45|2922.95|2924.45|2922.95|2920.45|2918.95|15180
1588149000000|2020-04-29 08:30:00|2923.45|2921.95|2925.45|2923.95|2927.45|2925.95|2922.45|2920.95|7612
1588149300000|2020-04-29 08:35:00|2924.45|2922.95|2929.45|2927.95|2930.45|2928.95|2923.45|2921.95|8695
1588149600000|2020-04-29 08:40:00|2928.45|2926.95|2927.45|2925.95|2928.45|2926.95|2926.45|2924.95|7187
1588149900000|2020-04-29 08:45:00|2926.45|2924.95|2927.45|2925.95|2929.45|2927.95|2926.45|2924.95|3123
1588150200000|2020-04-29 08:50:00|2927.95|2926.45|2931.45|2929.95|2933.45|2931.95|2927.45|2925.95|5552
1588150500000|2020-04-29 08:55:00|2930.45|2928.95|2934.45|2932.95|2934.45|2932.95|2930.45|2928.95|7066
1588150800000|2020-04-29 09:00:00|2935.45|2933.95|2935.45|2933.95|2937.45|2935.95|2933.45|2931.95|3319
1588151100000|2020-04-29 09:05:00|2936.45|2934.95|2935.45|2933.95|2938.45|2936.95|2935.45|2933.95|3583
1588151400000|2020-04-29 09:10:00|2936.45|2934.95|2935.45|2933.95|2936.45|2934.95|2934.45|2932.95|3154
1588151700000|2020-04-29 09:15:00|2934.45|2932.95|2934.45|2932.95|2934.45|2932.95|2934.45|2932.95|1057
1588152000000|2020-04-29 09:20:00|2933.45|2931.95|2937.45|2935.95|2937.45|2935.95|2932.45|2930.95|7580
1588152300000|2020-04-29 09:25:00|2938.45|2936.95|2939.45|2937.95|2940.45|2938.95|2936.45|2934.95|10012
1588152600000|2020-04-29 09:30:00|2938.45|2936.95|2935.45|2933.95|2939.45|2937.95|2935.45|2933.95|9926
1588152900000|2020-04-29 09:35:00|2936.45|2934.95|2936.45|2934.95|2936.45|2934.95|2935.45|2933.95|1726
1588153200000|2020-04-29 09:40:00|2937.45|2935.95|2937.45|2935.95|2937.45|2935.95|2935.45|2933.95|1401
1588153500000|2020-04-29 09:45:00|2936.45|2934.95|2931.45|2929.95|2937.45|2935.95|2931.45|2929.95|4355
1588153800000|2020-04-29 09:50:00|2932.45|2930.95|2932.45|2930.95|2933.45|2931.95|2931.45|2929.95|2642
1588154100000|2020-04-29 09:55:00|2933.45|2931.95|2932.45|2930.95|2933.45|2931.95|2931.45|2929.95|1476
1588154400000|2020-04-29 10:00:00|2931.45|2929.95|2930.45|2928.95|2931.45|2929.95|2929.45|2927.95|2016
1588154700000|2020-04-29 10:05:00|2929.45|2927.95|2929.45|2927.95|2930.45|2928.95|2928.45|2926.95|3194
1588155000000|2020-04-29 10:10:00|2930.45|2928.95|2929.45|2927.95|2930.45|2928.95|2929.45|2927.95|3468
1588155300000|2020-04-29 10:15:00|2930.45|2928.95|2930.45|2928.95|2931.45|2929.95|2930.45|2928.95|1540
1588155600000|2020-04-29 10:20:00|2929.45|2927.95|2929.45|2927.95|2929.45|2927.95|2927.45|2925.95|3714
1588155900000|2020-04-29 10:25:00|2928.45|2926.95|2923.45|2921.95|2928.45|2926.95|2922.45|2920.95|9495
1588156200000|2020-04-29 10:30:00|2922.45|2920.95|2922.45|2920.95|2923.45|2921.95|2922.45|2920.95|1957
1588156500000|2020-04-29 10:35:00|2923.45|2921.95|2927.45|2925.95|2928.45|2926.95|2922.45|2920.95|6852
1588156800000|2020-04-29 10:40:00|2928.45|2926.95|2928.45|2926.95|2929.45|2927.95|2927.45|2925.95|4102
1588157100000|2020-04-29 10:45:00|2927.45|2925.95|2930.45|2928.95|2930.45|2928.95|2927.45|2925.95|2052
1588157400000|2020-04-29 10:50:00|2931.45|2929.95|2929.45|2927.95|2931.45|2929.95|2929.45|2927.95|2070
1588157700000|2020-04-29 10:55:00|2930.45|2928.95|2932.45|2930.95|2932.45|2930.95|2930.45|2928.95|1380
1588158000000|2020-04-29 11:00:00|2933.45|2931.95|2934.45|2932.95|2934.45|2932.95|2932.45|2930.95|2336
1588158300000|2020-04-29 11:05:00|2933.45|2931.95|2930.45|2928.95|2934.45|2932.95|2930.45|2928.95|3308
1588158600000|2020-04-29 11:10:00|2931.45|2929.95|2931.45|2929.95|2933.45|2931.95|2930.45|2928.95|3576
1588158900000|2020-04-29 11:15:00|2930.45|2928.95|2927.45|2925.95|2930.95|2929.45|2927.45|2925.95|1821
1588159200000|2020-04-29 11:20:00|2926.45|2924.95|2926.45|2924.95|2927.45|2925.95|2925.45|2923.95|3451
1588159500000|2020-04-29 11:25:00|2927.45|2925.95|2928.45|2926.95|2929.45|2927.95|2927.45|2925.95|2341
1588159800000|2020-04-29 11:30:00|2927.45|2925.95|2929.45|2927.95|2930.45|2928.95|2927.45|2925.95|1867
1588160100000|2020-04-29 11:35:00|2930.45|2928.95|2929.45|2927.95|2930.45|2928.95|2929.45|2927.95|1265
1588160400000|2020-04-29 11:40:00|2929.52|2928.02|2928.52|2927.02|2929.52|2928.02|2927.52|2926.02|4846
1588160700000|2020-04-29 11:45:00|2927.52|2926.02|2925.52|2924.02|2927.52|2926.02|2925.52|2924.02|3903
1588161000000|2020-04-29 11:50:00|2924.52|2923.02|2925.52|2924.02|2925.52|2924.02|2924.52|2923.02|1624
1588161300000|2020-04-29 11:55:00|2926.52|2925.02|2926.52|2925.02|2926.52|2925.02|2925.52|2924.02|3890
1588161600000|2020-04-29 12:00:00|2927.52|2926.02|2926.52|2925.02|2927.52|2926.02|2925.52|2924.02|2386
1588161900000|2020-04-29 12:05:00|2927.52|2926.02|2926.52|2925.02|2927.52|2926.02|2926.52|2925.02|2767
1588162200000|2020-04-29 12:10:00|2927.52|2926.02|2927.52|2926.02|2928.52|2927.02|2926.52|2925.02|2579
1588162500000|2020-04-29 12:15:00|2926.52|2925.02|2927.52|2926.02|2927.52|2926.02|2925.52|2924.02|4103
1588162800000|2020-04-29 12:20:00|2928.52|2927.02|2930.52|2929.02|2931.52|2930.02|2928.52|2927.02|3032
1588163100000|2020-04-29 12:25:00|2931.02|2929.52|2936.52|2935.02|2937.52|2936.02|2931.02|2929.52|4405
1588163400000|2020-04-29 12:30:00|2937.52|2936.02|2946.52|2945.02|2955.52|2954.02|2937.52|2936.02|36704
1588163700000|2020-04-29 12:35:00|2947.02|2945.52|2948.52|2947.02|2954.52|2953.02|2945.52|2944.02|12387
1588164000000|2020-04-29 12:40:00|2949.52|2948.02|2949.52|2948.02|2952.52|2951.02|2946.52|2945.02|6649
1588164300000|2020-04-29 12:45:00|2950.52|2949.02|2957.52|2956.02|2957.52|2956.02|2947.52|2946.02|9213
1588164600000|2020-04-29 12:50:00|2958.52|2957.02|2964.52|2963.02|2964.52|2963.02|2956.52|2955.02|19585
1588164900000|2020-04-29 12:55:00|2963.52|2962.02|2974.52|2973.02|2976.52|2975.02|2963.52|2962.02|19123
1588165200000|2020-04-29 13:00:00|2975.52|2974.02|2972.52|2971.02|2980.52|2979.02|2972.52|2971.02|21116
1588165500000|2020-04-29 13:05:00|2974.52|2973.02|2975.52|2974.02|2977.52|2976.02|2972.52|2971.02|10460
1588165800000|2020-04-29 13:10:00|2974.52|2973.02|2978.52|2977.02|2978.52|2977.02|2969.52|2968.02|13109
1588166100000|2020-04-29 13:15:00|2979.52|2978.02|2974.52|2973.02|2979.52|2978.02|2971.52|2970.02|11259
1588166400000|2020-04-29 13:20:00|2973.52|2972.02|2970.52|2969.02|2974.02|2972.52|2969.52|2968.02|6694
1588166700000|2020-04-29 13:25:00|2971.52|2970.02|2970.52|2969.02|2972.52|2971.02|2968.52|2967.02|5813
1588167000000|2020-04-29 13:30:00|2969.52|2968.02|2968.52|2967.02|2969.52|2968.02|2964.52|2963.02|16257
1588167300000|2020-04-29 13:35:00|2969.52|2968.02|2964.52|2963.02|2970.52|2969.02|2963.52|2962.02|9758
1588167600000|2020-04-29 13:40:00|2965.52|2964.02|2966.52|2965.02|2966.52|2965.02|2962.52|2961.02|15277
1588167900000|2020-04-29 13:45:00|2967.52|2966.02|2968.52|2967.02|2970.02|2968.52|2965.52|2964.02|14532
1588168200000|2020-04-29 13:50:00|2969.52|2968.02|2973.52|2972.02|2973.52|2972.02|2968.52|2967.02|8037
1588168500000|2020-04-29 13:55:00|2972.52|2971.02|2975.52|2974.02|2976.02|2974.52|2972.52|2971.02|7632
1588168800000|2020-04-29 14:00:00|2974.52|2973.02|2970.52|2969.02|2974.52|2973.02|2970.52|2969.02|10730
1588169100000|2020-04-29 14:05:00|2971.52|2970.02|2968.52|2967.02|2974.52|2973.02|2968.52|2967.02|7059
1588169400000|2020-04-29 14:10:00|2967.91|2966.41|2966.91|2965.41|2967.91|2966.41|2963.91|2962.41|6240
1588169700000|2020-04-29 14:15:00|2967.91|2966.41|2977.91|2976.41|2978.91|2977.41|2967.91|2966.41|7482
1588170000000|2020-04-29 14:20:00|2976.91|2975.41|2977.91|2976.41|2979.91|2978.41|2974.91|2973.41|7436
1588170300000|2020-04-29 14:25:00|2978.91|2977.41|2980.91|2979.41|2981.91|2980.41|2977.91|2976.41|8465
1588170600000|2020-04-29 14:30:00|2981.91|2980.41|2979.91|2978.41|2981.91|2980.41|2978.91|2977.41|9311
1588170900000|2020-04-29 14:35:00|2980.91|2979.41|2975.91|2974.41|2982.91|2981.41|2973.91|2972.41|7135
1588171200000|2020-04-29 14:40:00|2976.91|2975.41|2979.91|2978.41|2979.91|2978.41|2976.91|2975.41|7682
1588171500000|2020-04-29 14:45:00|2978.91|2977.41|2977.91|2976.41|2979.91|2978.41|2976.91|2975.41|6143
1588171800000|2020-04-29 14:50:00|2978.91|2977.41|2981.91|2980.41|2982.91|2981.41|2978.91|2977.41|7249
1588172100000|2020-04-29 14:55:00|2982.91|2981.41|2980.91|2979.41|2984.91|2983.41|2979.91|2978.41|12835
1588172400000|2020-04-29 15:00:00|2981.91|2980.41|2979.91|2978.41|2984.91|2983.41|2976.91|2975.41|10613
1588172700000|2020-04-29 15:05:00|2980.91|2979.41|2985.91|2984.41|2986.91|2985.41|2979.91|2978.41|13654
1588173000000|2020-04-29 15:10:00|2984.91|2983.41|2988.91|2987.41|2989.91|2988.41|2984.91|2983.41|25445
1588173300000|2020-04-29 15:15:00|2989.91|2988.41|2994.91|2993.41|2994.91|2993.41|2987.91|2986.41|14103
1588173600000|2020-04-29 15:20:00|2993.91|2992.41|2999.91|2998.41|2999.91|2998.41|2993.91|2992.41|20882
1588173900000|2020-04-29 15:25:00|2998.91|2997.41|2997.91|2996.41|3000.91|2999.41|2995.91|2994.41|29043
1588174200000|2020-04-29 15:30:00|2995.93|2994.43|2992.93|2991.43|2998.93|2997.43|2991.93|2990.43|82680
1588174500000|2020-04-29 15:35:00|2991.93|2990.43|2988.93|2987.43|2993.93|2992.43|2988.93|2987.43|49329
1588174800000|2020-04-29 15:40:00|2989.93|2988.43|2988.93|2987.43|2990.93|2989.43|2988.93|2987.43|12519
1588175100000|2020-04-29 15:45:00|2989.93|2988.43|2993.93|2992.43|2993.93|2992.43|2988.93|2987.43|8562
1588175400000|2020-04-29 15:50:00|2994.93|2993.43|2998.93|2997.43|2999.93|2998.43|2993.93|2992.43|13050
1588175700000|2020-04-29 15:55:00|2997.93|2996.43|2997.93|2996.43|3001.93|3000.43|2997.93|2996.43|15173
1588176000000|2020-04-29 16:00:00|2998.93|2997.43|2997.93|2996.43|2998.93|2997.43|2995.93|2994.43|4937
1588176300000|2020-04-29 16:05:00|2998.93|2997.43|2997.93|2996.43|2999.93|2998.43|2997.93|2996.43|2830
1588176600000|2020-04-29 16:10:00|2998.93|2997.43|2996.93|2995.43|2998.93|2997.43|2996.93|2995.43|6161
1588176900000|2020-04-29 16:15:00|2997.93|2996.43|2995.93|2994.43|2999.93|2998.43|2995.93|2994.43|4813
1588177200000|2020-04-29 16:20:00|2996.43|2994.93|2999.93|2998.43|2999.93|2998.43|2995.93|2994.43|1656
1588177500000|2020-04-29 16:25:00|2999.43|2997.93|3001.93|3000.43|3001.93|3000.43|2998.93|2997.43|2586
1588177800000|2020-04-29 16:30:00|3002.93|3001.43|2999.93|2998.43|3003.93|3002.43|2999.93|2998.43|2639
1588178100000|2020-04-29 16:35:00|3000.93|2999.43|3002.93|3001.43|3003.93|3002.43|2999.93|2998.43|1784
1588178400000|2020-04-29 16:40:00|3002.43|3000.93|3004.93|3003.43|3005.93|3004.43|3001.93|3000.43|2642
1588178700000|2020-04-29 16:45:00|3005.93|3004.43|3002.93|3001.43|3005.93|3004.43|3002.93|3001.43|2195
1588179000000|2020-04-29 16:50:00|3003.93|3002.43|3002.93|3001.43|3004.93|3003.43|3002.93|3001.43|1639
1588179300000|2020-04-29 16:55:00|3003.93|3002.43|3001.93|3000.43|3003.93|3002.43|3000.93|2999.43|1360
1588179600000|2020-04-29 17:00:00|3002.93|3001.43|3003.93|3002.43|3003.93|3002.43|3001.93|3000.43|1383
1588179900000|2020-04-29 17:05:00|3002.93|3001.43|3004.93|3003.43|3004.93|3003.43|3002.93|3001.43|1258
1588180200000|2020-04-29 17:10:00|3004.43|3002.93|3002.93|3001.43|3004.93|3003.43|3002.93|3001.43|1972
1588180500000|2020-04-29 17:15:00|3003.43|3001.93|3003.93|3002.43|3004.93|3003.43|3002.93|3001.43|1248
1588180800000|2020-04-29 17:20:00|3002.93|3001.43|3002.93|3001.43|3003.93|3002.43|3002.43|3000.93|375
1588181100000|2020-04-29 17:25:00|3001.93|3000.43|2999.93|2998.43|3002.93|3001.43|2998.93|2997.43|1209
1588181400000|2020-04-29 17:30:00|2998.93|2997.43|2995.93|2994.43|2998.93|2997.43|2995.93|2994.43|1229
1588181700000|2020-04-29 17:35:00|2996.93|2995.43|2995.93|2994.43|2996.93|2995.43|2994.93|2993.43|2100
1588182000000|2020-04-29 17:40:00|2996.93|2995.43|2994.93|2993.43|2996.93|2995.43|2994.93|2993.43|1570
1588182300000|2020-04-29 17:45:00|2995.93|2994.43|2997.93|2996.43|2997.93|2996.43|2995.93|2994.43|1163
1588182600000|2020-04-29 17:50:00|2998.93|2997.43|2997.93|2996.43|2999.93|2998.43|2997.93|2996.43|801
1588182900000|2020-04-29 17:55:00|2998.43|2996.93|2996.93|2995.43|2999.93|2998.43|2994.93|2993.43|1377
1588183200000|2020-04-29 18:00:00|2995.93|2994.43|2993.93|2992.43|2999.93|2998.43|2989.93|2988.43|2461
1588183500000|2020-04-29 18:05:00|2993.43|2991.93|2991.93|2990.43|2993.93|2992.43|2989.93|2988.43|2347
1588183800000|2020-04-29 18:10:00|2992.93|2991.43|2992.93|2991.43|2993.93|2992.43|2989.93|2988.43|1369
1588184100000|2020-04-29 18:15:00|2993.93|2992.43|2990.93|2989.43|2995.93|2994.43|2990.93|2989.43|1431
1588184400000|2020-04-29 18:20:00|2991.93|2990.43|2994.93|2993.43|2994.93|2993.43|2990.93|2989.43|926
1588184700000|2020-04-29 18:25:00|2995.93|2994.43|2993.93|2992.43|2996.93|2995.43|2991.93|2990.43|1703
1588185000000|2020-04-29 18:30:00|2994.93|2993.43|2996.93|2995.43|2996.93|2995.43|2991.93|2990.43|1384
1588185300000|2020-04-29 18:35:00|2995.93|2994.43|2998.93|2997.43|2998.93|2997.43|2994.93|2993.43|1068
1588185600000|2020-04-29 18:40:00|2997.93|2996.43|2997.93|2996.43|2999.93|2998.43|2997.93|2996.43|1055
1588185900000|2020-04-29 18:45:00|2998.93|2997.43|2995.93|2994.43|2998.93|2997.43|2994.93|2993.43|813
1588186200000|2020-04-29 18:50:00|2996.93|2995.43|2992.93|2991.43|2997.93|2996.43|2992.93|2991.43|709
1588186500000|2020-04-29 18:55:00|2991.93|2990.43|2998.93|2997.43|2999.93|2998.43|2991.93|2990.43|2605
1588186800000|2020-04-29 19:00:00|2999.43|2997.93|3002.93|3001.43|3003.93|3002.43|2998.93|2997.43|1213
1588187100000|2020-04-29 19:05:00|3003.93|3002.43|3002.93|3001.43|3003.93|3002.43|3001.93|3000.43|1202
1588187400000|2020-04-29 19:10:00|3001.93|3000.43|3003.93|3002.43|3004.93|3003.43|3001.93|3000.43|1034
1588187700000|2020-04-29 19:15:00|3004.93|3003.43|3002.93|3001.43|3004.93|3003.43|3000.93|2999.43|1336
1588188000000|2020-04-29 19:20:00|3003.93|3002.43|3005.93|3004.43|3005.93|3004.43|3002.93|3001.43|1243
1588188300000|2020-04-29 19:25:00|3006.93|3005.43|3005.93|3004.43|3006.93|3005.43|3004.93|3003.43|1315
1588188600000|2020-04-29 19:30:00|3004.93|3003.43|3005.93|3004.43|3006.93|3005.43|3003.93|3002.43|1108
1588188900000|2020-04-29 19:35:00|3006.93|3005.43|3004.93|3003.43|3006.93|3005.43|3002.93|3001.43|1052
1588189200000|2020-04-29 19:40:00|3003.93|3002.43|3006.93|3005.43|3007.93|3006.43|3003.93|3002.43|1187
1588189500000|2020-04-29 19:45:00|3005.93|3004.43|3004.93|3003.43|3006.93|3005.43|3003.93|3002.43|1790
1588189800000|2020-04-29 19:50:00|3002.93|3001.43|2994.93|2993.43|3002.93|3001.43|2993.93|2992.43|4321
1588190100000|2020-04-29 19:55:00|2993.93|2992.43|2996.93|2995.43|2997.93|2996.43|2992.93|2991.43|7217
1588190400000|2020-04-29 20:00:00|2996.78|2993.78|2999.18|2996.18|3001.98|2998.98|2995.88|2992.88|78
1588190700000|2020-04-29 20:05:00|2999.28|2996.28|3002.88|2999.88|3004.08|3001.08|2997.48|2994.48|0
1588191000000|2020-04-29 20:10:00|3003.18|3000.18|3006.08|3003.08|3007.48|3004.48|3001.98|2998.98|0
1588191300000|2020-04-29 20:15:00|3006.18|3003.18|3005.78|3002.78|3006.48|3003.48|3005.28|3002.28|0
1588191600000|2020-04-29 20:20:00|3005.88|3002.88|3007.08|3004.08|3007.48|3004.48|3005.78|3002.78|0
1588191900000|2020-04-29 20:25:00|3007.28|3004.28|3009.68|3006.68|3009.98|3006.98|3007.28|3004.28|0
1588192200000|2020-04-29 20:30:00|3009.78|3006.78|3013.68|3010.68|3014.18|3011.18|3008.28|3005.28|0
1588192500000|2020-04-29 20:35:00|3013.48|3010.48|3018.28|3015.28|3018.28|3015.28|3013.08|3010.08|0
1588192800000|2020-04-29 20:40:00|3018.08|3015.08|3017.38|3014.38|3020.08|3017.08|3017.18|3014.18|0
1588193100000|2020-04-29 20:45:00|3017.18|3014.18|3013.98|3010.98|3018.28|3015.28|3013.68|3010.68|0
1588193400000|2020-04-29 20:50:00|3013.68|3010.68|3018.18|3015.18|3018.38|3015.38|3013.68|3010.68|0
1588193700000|2020-04-29 20:55:00|3018.38|3015.38|3023.68|3020.68|3024.08|3021.08|3017.68|3014.68|0
1588194000000|2020-04-29 21:00:00|3023.58|3020.58|3021.68|3018.68|3023.78|3020.78|3021.68|3018.68|0
1588194300000|2020-04-29 21:05:00|3021.78|3018.78|3019.48|3016.48|3021.98|3018.98|3019.28|3016.28|0
1588194600000|2020-04-29 21:10:00|3019.38|3016.38|3016.78|3013.78|3019.38|3016.38|3016.78|3013.78|0
1588194900000|2020-04-29 21:15:00|3016.88|3013.88|3018.08|3015.08|3018.78|3015.78|3016.68|3013.68|0
1588195200000|2020-04-29 21:20:00|3018.18|3015.18|3019.58|3016.58|3019.98|3016.98|3018.18|3015.18|0
1588195500000|2020-04-29 21:25:00|3019.48|3016.48|3019.28|3016.28|3019.68|3016.68|3019.08|3016.08|0
1588195800000|2020-04-29 21:30:00|3019.38|3016.38|3019.08|3016.08|3019.38|3016.38|3018.78|3015.78|0
1588196100000|2020-04-29 21:35:00|3018.88|3015.88|3018.58|3015.58|3019.48|3016.48|3018.48|3015.48|0
1588196400000|2020-04-29 21:40:00|3018.68|3015.68|3018.38|3015.38|3018.68|3015.68|3017.98|3014.98|0
1588196700000|2020-04-29 21:45:00|3018.58|3015.58|3018.48|3015.48|3019.08|3016.08|3018.38|3015.38|0
1588197000000|2020-04-29 21:50:00|3018.28|3015.28|3018.18|3015.18|3018.68|3015.68|3017.88|3014.88|0
1588197300000|2020-04-29 21:55:00|3018.08|3015.08|3021.58|3018.58|3021.58|3018.58|3017.98|3014.98|0
1588197600000|2020-04-29 22:00:00|3021.08|3018.08|3017.08|3014.08|3021.08|3018.08|3015.78|3012.78|0
1588197900000|2020-04-29 22:05:00|3016.98|3013.98|3014.18|3011.18|3018.38|3015.38|3013.88|3010.88|0
1588198200000|2020-04-29 22:10:00|3014.28|3011.28|3014.98|3011.98|3016.08|3013.08|3013.38|3010.38|0
1588198500000|2020-04-29 22:15:00|3015.18|3012.18|3014.18|3011.18|3016.18|3013.18|3011.58|3008.58|0
1588198800000|2020-04-29 22:20:00|3014.08|3011.08|3013.58|3010.58|3014.98|3011.98|3013.18|3010.18|0
1588199100000|2020-04-29 22:25:00|3013.48|3010.48|3013.88|3010.88|3013.88|3010.88|3012.98|3009.98|0
1588199400000|2020-04-29 22:30:00|3013.48|3010.48|3015.78|3012.78|3016.18|3013.18|3013.38|3010.38|0
1588199700000|2020-04-29 22:35:00|3015.88|3012.88|3014.18|3011.18|3015.98|3012.98|3014.18|3011.18|0
1588200000000|2020-04-29 22:40:00|3014.28|3011.28|3015.98|3012.98|3016.18|3013.18|3014.18|3011.18|0
1588200300000|2020-04-29 22:45:00|3015.88|3012.88|3015.28|3012.28|3016.48|3013.48|3015.28|3012.28|0
1588200600000|2020-04-29 22:50:00|3015.18|3012.18|3016.18|3013.18|3016.18|3013.18|3014.88|3011.88|0
1588200900000|2020-04-29 22:55:00|3016.08|3013.08|3015.18|3012.18|3016.18|3013.18|3015.08|3012.08|0
1588201200000|2020-04-29 23:00:00|3015.08|3012.08|3012.58|3009.58|3015.18|3012.18|3011.68|3008.68|0
1588201500000|2020-04-29 23:05:00|3012.48|3009.48|3012.38|3009.38|3012.58|3009.58|3011.68|3008.68|0
1588201800000|2020-04-29 23:10:00|3012.58|3009.58|3012.98|3009.98|3012.98|3009.98|3012.08|3009.08|0
1588202100000|2020-04-29 23:15:00|3012.78|3009.78|3011.98|3008.98|3012.98|3009.98|3011.88|3008.88|0
1588202400000|2020-04-29 23:20:00|3012.08|3009.08|3013.28|3010.28|3014.88|3011.88|3010.78|3007.78|0
1588202700000|2020-04-29 23:25:00|3012.98|3009.98|3011.48|3008.48|3013.28|3010.28|3010.78|3007.78|0
1588203000000|2020-04-29 23:30:00|3011.68|3008.68|3012.98|3009.98|3013.28|3010.28|3010.98|3007.98|0
1588203300000|2020-04-29 23:35:00|3012.78|3009.78|3015.18|3012.18|3015.98|3012.98|3012.38|3009.38|0
1588203600000|2020-04-29 23:40:00|3015.08|3012.08|3014.48|3011.48|3015.48|3012.48|3014.18|3011.18|0
1588203900000|2020-04-29 23:45:00|3014.18|3011.18|3012.98|3009.98|3014.28|3011.28|3012.68|3009.68|0
1588204200000|2020-04-29 23:50:00|3013.18|3010.18|3012.38|3009.38|3013.48|3010.48|3011.48|3008.48|0
1588204500000|2020-04-29 23:55:00|3012.48|3009.48|3010.88|3007.88|3013.48|3010.48|3010.78|3007.78|0
1588204800000|2020-04-30 00:00:00|3010.78|3007.78|3005.48|3002.48|3010.78|3007.78|3005.18|3002.18|0
1588205100000|2020-04-30 00:05:00|3005.38|3002.38|3003.58|3000.58|3005.88|3002.88|3003.58|3000.58|0
1588205400000|2020-04-30 00:10:00|3003.48|3000.48|3003.38|3000.38|3004.28|3001.28|3002.38|2999.38|0
1588205700000|2020-04-30 00:15:00|3003.18|3000.18|3001.18|2999.18|3003.18|3001.18|2999.18|2997.18|1947
1588206000000|2020-04-30 00:20:00|3000.18|2998.18|2999.18|2997.18|3001.18|2999.18|2998.18|2996.18|695
1588206300000|2020-04-30 00:25:00|3000.18|2998.18|3003.18|3001.18|3003.18|3001.18|2999.68|2997.68|443
1588206600000|2020-04-30 00:30:00|3004.18|3002.18|3001.18|2999.18|3004.68|3002.68|3001.18|2999.18|379
1588206900000|2020-04-30 00:35:00|3000.68|2998.68|3001.18|2999.18|3001.18|2999.18|2999.18|2997.18|236
1588207200000|2020-04-30 00:40:00|3000.68|2998.68|3000.68|2998.68|3001.18|2999.18|2998.18|2996.18|417
1588207500000|2020-04-30 00:45:00|3001.18|2999.18|3002.18|3000.18|3002.18|3000.18|2997.18|2995.18|448
1588207800000|2020-04-30 00:50:00|3003.18|3001.18|3002.18|3000.18|3003.18|3001.18|3001.18|2999.18|115
1588208100000|2020-04-30 00:55:00|3003.18|3001.18|3002.18|3000.18|3004.18|3002.18|3001.18|2999.18|172
1588208400000|2020-04-30 01:00:00|3001.18|2999.18|3004.18|3002.18|3004.18|3002.18|3001.18|2999.18|90
1588208700000|2020-04-30 01:05:00|3003.68|3001.68|3006.18|3004.18|3006.18|3004.18|3002.18|3000.18|203
1588209000000|2020-04-30 01:10:00|3005.18|3003.18|3001.18|2999.18|3005.18|3003.18|3000.68|2998.68|243
1588209300000|2020-04-30 01:15:00|3002.18|3000.18|3003.18|3001.18|3004.18|3002.18|3000.18|2998.18|185
1588209600000|2020-04-30 01:20:00|3003.68|3001.68|3003.18|3001.18|3005.18|3003.18|3002.18|3000.18|193
1588209900000|2020-04-30 01:25:00|3003.68|3001.68|3006.18|3004.18|3006.18|3004.18|3002.18|3000.18|45
1588210200000|2020-04-30 01:30:00|3005.18|3003.18|3006.18|3004.18|3007.68|3005.68|3005.18|3003.18|110
1588210500000|2020-04-30 01:35:00|3005.18|3003.18|3006.18|3004.18|3006.18|3004.18|3003.18|3001.18|56
1588210800000|2020-04-30 01:40:00|3005.18|3003.18|3003.68|3001.68|3006.18|3004.18|3003.18|3001.18|72
1588211100000|2020-04-30 01:45:00|3004.18|3002.18|2999.18|2997.18|3004.18|3002.18|2998.68|2996.68|124
1588211400000|2020-04-30 01:50:00|2999.68|2997.68|3000.18|2998.18|3000.18|2998.18|2998.18|2996.18|110
1588211700000|2020-04-30 01:55:00|3000.68|2998.68|3001.18|2999.18|3001.18|2999.18|2999.18|2997.18|200
1588212000000|2020-04-30 02:00:00|3000.18|2998.18|3004.18|3002.18|3005.18|3003.18|3000.18|2998.18|541
1588212300000|2020-04-30 02:05:00|3005.18|3003.18|3007.18|3005.18|3007.18|3005.18|3004.18|3002.18|130
1588212600000|2020-04-30 02:10:00|3006.68|3004.68|3005.18|3003.18|3007.18|3005.18|3005.18|3003.18|86
1588212900000|2020-04-30 02:15:00|3006.18|3004.18|3007.68|3005.68|3007.68|3005.68|3005.18|3003.18|205
1588213200000|2020-04-30 02:20:00|3008.18|3006.18|3006.68|3004.68|3008.18|3006.18|3006.18|3004.18|96
1588213500000|2020-04-30 02:25:00|3006.18|3004.18|3008.18|3006.18|3008.18|3006.18|3006.18|3004.18|131
1588213800000|2020-04-30 02:30:00|3007.18|3005.18|3007.18|3005.18|3008.18|3006.18|3006.18|3004.18|32
1588214100000|2020-04-30 02:35:00|3008.18|3006.18|3010.18|3008.18|3010.18|3008.18|3007.18|3005.18|216
1588214400000|2020-04-30 02:40:00|3011.18|3009.18|3011.18|3009.18|3011.18|3009.18|3010.18|3008.18|381
1588214700000|2020-04-30 02:45:00|3010.68|3008.68|3011.18|3009.18|3011.18|3009.18|3010.18|3008.18|44
1588215000000|2020-04-30 02:50:00|3010.18|3008.18|3011.68|3009.68|3012.18|3010.18|3010.18|3008.18|111
1588215300000|2020-04-30 02:55:00|3011.18|3009.18|3011.18|3009.18|3012.18|3010.18|3011.18|3009.18|23
1588215600000|2020-04-30 03:00:00|3010.18|3008.18|3010.18|3008.18|3011.18|3009.18|3010.18|3008.18|120
1588215900000|2020-04-30 03:05:00|3010.68|3008.68|3011.18|3009.18|3011.18|3009.18|3010.18|3008.18|22
1588216200000|2020-04-30 03:10:00|3011.68|3009.68|3011.18|3009.18|3012.18|3010.18|3011.18|3009.18|245
1588216500000|2020-04-30 03:15:00|3011.68|3009.68|3011.68|3009.68|3012.18|3010.18|3010.18|3008.18|151
1588216800000|2020-04-30 03:20:00|3012.18|3010.18|3012.18|3010.18|3012.18|3010.18|3011.18|3009.18|22
1588217100000|2020-04-30 03:25:00|3013.18|3011.18|3015.68|3013.68|3015.68|3013.68|3013.18|3011.18|318
1588217400000|2020-04-30 03:30:00|3015.18|3013.18|3016.18|3014.18|3017.18|3015.18|3015.18|3013.18|207
1588217700000|2020-04-30 03:35:00|3015.68|3013.68|3018.68|3016.68|3018.68|3016.68|3015.68|3013.68|155
1588218000000|2020-04-30 03:40:00|3019.18|3017.18|3020.18|3018.18|3021.18|3019.18|3018.18|3016.18|82
1588218300000|2020-04-30 03:45:00|3019.68|3017.68|3021.18|3019.18|3021.18|3019.18|3019.68|3017.68|133
1588218600000|2020-04-30 03:50:00|3020.68|3018.68|3022.18|3020.18|3024.18|3022.18|3020.18|3018.18|138
1588218900000|2020-04-30 03:55:00|3021.18|3019.18|3023.18|3021.18|3024.18|3022.18|3021.18|3019.18|184
1588219200000|2020-04-30 04:00:00|3022.18|3020.18|3023.18|3021.18|3024.18|3022.18|3020.18|3018.18|269
1588219500000|2020-04-30 04:05:00|3023.68|3021.68|3024.18|3022.18|3024.68|3022.68|3022.18|3020.18|211
1588219800000|2020-04-30 04:10:00|3024.68|3022.68|3025.18|3023.18|3025.18|3023.18|3024.18|3022.18|134
1588220100000|2020-04-30 04:15:00|3024.68|3022.68|3024.18|3022.18|3026.18|3024.18|3024.18|3022.18|517
1588220400000|2020-04-30 04:20:00|3025.18|3023.18|3027.18|3025.18|3028.18|3026.18|3025.18|3023.18|618
1588220700000|2020-04-30 04:25:00|3028.18|3026.18|3047.68|3045.68|3051.18|3049.18|3028.18|3026.18|2108
1588221000000|2020-04-30 04:30:00|3047.18|3045.18|3046.18|3044.18|3047.18|3045.18|3039.18|3037.18|572
1588221300000|2020-04-30 04:35:00|3047.18|3045.18|3040.18|3038.18|3048.18|3046.18|3040.18|3038.18|765
1588221600000|2020-04-30 04:40:00|3039.18|3037.18|3039.18|3037.18|3040.18|3038.18|3037.18|3035.18|669
1588221900000|2020-04-30 04:45:00|3038.18|3036.18|3039.18|3037.18|3039.18|3037.18|3038.18|3036.18|327
1588222200000|2020-04-30 04:50:00|3038.68|3036.68|3035.18|3033.18|3039.18|3037.18|3032.18|3030.18|855
1588222500000|2020-04-30 04:55:00|3034.18|3032.18|3036.18|3034.18|3037.18|3035.18|3033.18|3031.18|744
1588222800000|2020-04-30 05:00:00|3037.18|3035.18|3040.18|3038.18|3040.18|3038.18|3035.18|3033.18|315
1588223100000|2020-04-30 05:05:00|3041.18|3039.18|3043.18|3041.18|3043.18|3041.18|3041.18|3039.18|394
1588223400000|2020-04-30 05:10:00|3043.68|3041.68|3043.18|3041.18|3044.18|3042.18|3041.18|3039.18|423
1588223700000|2020-04-30 05:15:00|3042.18|3040.18|3036.18|3034.18|3043.18|3041.18|3035.18|3033.18|704
1588224000000|2020-04-30 05:20:00|3035.18|3033.18|3035.18|3033.18|3036.18|3034.18|3034.68|3032.68|181
1588224300000|2020-04-30 05:25:00|3034.18|3032.18|3033.18|3031.18|3035.18|3033.18|3032.18|3030.18|344
1588224600000|2020-04-30 05:30:00|3032.18|3030.18|3034.18|3032.18|3036.18|3034.18|3032.18|3030.18|410
1588224900000|2020-04-30 05:35:00|3033.68|3031.68|3034.18|3032.18|3035.18|3033.18|3032.18|3030.18|454
1588225200000|2020-04-30 05:40:00|3034.68|3032.68|3031.68|3029.68|3035.18|3033.18|3031.18|3029.18|733
1588225500000|2020-04-30 05:45:00|3031.18|3029.18|3029.18|3027.18|3031.18|3029.18|3028.18|3026.18|558
1588225800000|2020-04-30 05:50:00|3029.68|3027.68|3030.18|3028.18|3031.18|3029.18|3029.18|3027.18|515
1588226100000|2020-04-30 05:55:00|3029.18|3027.18|3028.18|3026.18|3033.18|3031.18|3028.18|3026.18|1369
1588226400000|2020-04-30 06:00:00|3027.93|3026.43|3022.93|3021.43|3028.93|3027.43|3017.93|3016.43|4142
1588226700000|2020-04-30 06:05:00|3023.93|3022.43|3016.43|3014.93|3023.93|3022.43|3014.43|3012.93|4415
1588227000000|2020-04-30 06:10:00|3015.93|3014.43|3014.93|3013.43|3019.93|3018.43|3012.93|3011.43|3058
1588227300000|2020-04-30 06:15:00|3014.43|3012.93|3015.93|3014.43|3016.93|3015.43|3012.93|3011.43|3399
1588227600000|2020-04-30 06:20:00|3016.43|3014.93|3019.93|3018.43|3019.93|3018.43|3012.93|3011.43|1378
1588227900000|2020-04-30 06:25:00|3018.93|3017.43|3016.93|3015.43|3019.93|3018.43|3012.93|3011.43|2341
1588228200000|2020-04-30 06:30:00|3017.93|3016.43|3014.93|3013.43|3018.93|3017.43|3013.93|3012.43|1687
1588228500000|2020-04-30 06:35:00|3013.93|3012.43|3010.93|3009.43|3015.93|3014.43|3010.93|3009.43|2187
1588228800000|2020-04-30 06:40:00|3011.93|3010.43|3012.93|3011.43|3013.93|3012.43|3010.93|3009.43|1644
1588229100000|2020-04-30 06:45:00|3011.93|3010.43|3018.93|3017.43|3019.93|3018.43|3008.93|3007.43|6428
1588229400000|2020-04-30 06:50:00|3017.93|3016.43|3015.93|3014.43|3019.93|3018.43|3014.93|3013.43|2937
1588229700000|2020-04-30 06:55:00|3014.93|3013.43|3015.93|3014.43|3017.93|3016.43|3012.93|3011.43|2391
1588230000000|2020-04-30 07:00:00|3014.93|3013.43|3011.93|3010.43|3016.93|3015.43|3008.93|3007.43|19324
1588230300000|2020-04-30 07:05:00|3012.93|3011.43|3015.93|3014.43|3023.93|3022.43|3012.93|3011.43|14407
1588230600000|2020-04-30 07:10:00|3014.93|3013.43|3016.93|3015.43|3016.93|3015.43|3009.93|3008.43|13093
1588230900000|2020-04-30 07:15:00|3017.93|3016.43|3008.93|3007.43|3018.93|3017.43|3003.93|3002.43|10337
1588231200000|2020-04-30 07:20:00|3009.93|3008.43|3003.93|3002.43|3011.93|3010.43|3000.93|2999.43|8013
1588231500000|2020-04-30 07:25:00|3003.43|3001.93|2995.93|2994.43|3004.93|3003.43|2995.93|2994.43|9850
1588231800000|2020-04-30 07:30:00|2996.93|2995.43|3000.43|2998.93|3000.93|2999.43|2994.93|2993.43|9313
1588232100000|2020-04-30 07:35:00|2999.93|2998.43|2992.93|2991.43|3000.93|2999.43|2990.93|2989.43|11762
1588232400000|2020-04-30 07:40:00|2991.93|2990.43|2995.93|2994.43|2998.93|2997.43|2987.93|2986.43|11980
1588232700000|2020-04-30 07:45:00|2995.43|2993.93|3002.93|3001.43|3002.93|3001.43|2994.93|2993.43|9063
1588233000000|2020-04-30 07:50:00|3003.93|3002.43|2995.93|2994.43|3004.93|3003.43|2995.93|2994.43|11916
1588233300000|2020-04-30 07:55:00|2994.93|2993.43|2989.93|2988.43|2994.93|2993.43|2984.93|2983.43|13421
1588233600000|2020-04-30 08:00:00|2988.93|2987.43|2994.93|2993.43|2996.43|2994.93|2988.93|2987.43|9199
1588233900000|2020-04-30 08:05:00|2993.93|2992.43|2993.93|2992.43|2994.93|2993.43|2990.93|2989.43|4558
1588234200000|2020-04-30 08:10:00|2994.93|2993.43|2997.93|2996.43|2998.93|2997.43|2994.93|2993.43|5670
1588234500000|2020-04-30 08:15:00|2997.43|2995.93|2995.43|2993.93|3000.93|2999.43|2994.93|2993.43|10866
1588234800000|2020-04-30 08:20:00|2995.93|2994.43|2986.93|2985.43|2995.93|2994.43|2986.93|2985.43|8883
1588235100000|2020-04-30 08:25:00|2987.93|2986.43|2988.93|2987.43|2990.93|2989.43|2986.93|2985.43|7996
1588235400000|2020-04-30 08:30:00|2987.93|2986.43|2990.93|2989.43|2997.93|2996.43|2987.93|2986.43|10923
1588235700000|2020-04-30 08:35:00|2991.93|2990.43|2989.93|2988.43|2992.93|2991.43|2987.93|2986.43|5697
1588236000000|2020-04-30 08:40:00|2990.93|2989.43|2990.93|2989.43|2993.93|2992.43|2989.93|2988.43|5048
1588236300000|2020-04-30 08:45:00|2991.93|2990.43|2991.93|2990.43|2993.93|2992.43|2990.93|2989.43|3326
1588236600000|2020-04-30 08:50:00|2992.93|2991.43|2990.93|2989.43|2993.93|2992.43|2988.93|2987.43|3776
1588236900000|2020-04-30 08:55:00|2989.93|2988.43|2983.93|2982.43|2990.93|2989.43|2982.93|2981.43|4720
1588237200000|2020-04-30 09:00:00|2984.93|2983.43|2987.93|2986.43|2987.93|2986.43|2983.93|2982.43|3687
1588237500000|2020-04-30 09:05:00|2986.93|2985.43|2986.93|2985.43|2987.93|2986.43|2985.93|2984.43|5560
1588237800000|2020-04-30 09:10:00|2987.93|2986.43|2986.93|2985.43|2989.93|2988.43|2985.93|2984.43|5207
1588238100000|2020-04-30 09:15:00|2985.93|2984.43|2988.93|2987.43|2990.93|2989.43|2984.93|2983.43|4525
1588238400000|2020-04-30 09:20:00|2989.93|2988.43|2987.93|2986.43|2990.93|2989.43|2986.93|2985.43|3793
1588238700000|2020-04-30 09:25:00|2988.93|2987.43|2989.93|2988.43|2991.93|2990.43|2988.93|2987.43|4059
1588239000000|2020-04-30 09:30:00|2988.93|2987.43|2992.93|2991.43|2992.93|2991.43|2986.93|2985.43|9927
1588239300000|2020-04-30 09:35:00|2992.43|2990.93|2991.93|2990.43|2992.43|2990.93|2989.93|2988.43|6189
1588239600000|2020-04-30 09:40:00|2990.93|2989.43|2994.93|2993.43|2994.93|2993.43|2990.93|2989.43|6894
1588239900000|2020-04-30 09:45:00|2993.93|2992.43|2995.93|2994.43|2997.93|2996.43|2992.93|2991.43|7099
1588240200000|2020-04-30 09:50:00|2994.93|2993.43|2992.93|2991.43|2995.93|2994.43|2992.93|2991.43|3702
1588240500000|2020-04-30 09:55:00|2993.93|2992.43|2998.93|2997.43|2998.93|2997.43|2993.93|2992.43|8135
1588240800000|2020-04-30 10:00:00|2999.93|2998.43|2998.93|2997.43|3002.93|3001.43|2997.93|2996.43|16822
1588241100000|2020-04-30 10:05:00|2997.93|2996.43|2994.93|2993.43|2998.93|2997.43|2993.93|2992.43|3256
1588241400000|2020-04-30 10:10:00|2995.93|2994.43|2995.05|2993.55|2997.05|2995.55|2994.93|2993.43|4449
1588241700000|2020-04-30 10:15:00|2995.85|2994.35|2995.15|2993.65|2996.15|2994.65|2993.15|2991.65|4477
1588242000000|2020-04-30 10:20:00|2994.15|2992.65|3001.15|2999.65|3001.15|2999.65|2994.15|2992.65|4092
1588242300000|2020-04-30 10:25:00|3000.15|2998.65|2995.15|2993.65|3000.15|2998.65|2995.15|2993.65|5195
1588242600000|2020-04-30 10:30:00|2994.15|2992.65|2993.15|2991.65|2994.15|2992.65|2992.15|2990.65|4438
1588242900000|2020-04-30 10:35:00|2992.15|2990.65|2994.15|2992.65|2995.15|2993.65|2992.15|2990.65|3706
1588243200000|2020-04-30 10:40:00|2993.15|2991.65|2990.15|2988.65|2995.15|2993.65|2990.15|2988.65|6807
1588243500000|2020-04-30 10:45:00|2991.15|2989.65|2990.15|2988.65|2992.15|2990.65|2990.15|2988.65|4380
1588243800000|2020-04-30 10:50:00|2989.15|2987.65|2984.15|2982.65|2989.15|2987.65|2983.15|2981.65|14729
1588244100000|2020-04-30 10:55:00|2985.15|2983.65|2983.15|2981.65|2986.15|2984.65|2982.65|2981.15|5627
1588244400000|2020-04-30 11:00:00|2982.65|2981.15|2983.15|2981.65|2986.15|2984.65|2981.15|2979.65|10702
1588244700000|2020-04-30 11:05:00|2982.15|2980.65|2982.15|2980.65|2983.15|2981.65|2980.15|2978.65|8515
1588245000000|2020-04-30 11:10:00|2981.15|2979.65|2980.15|2978.65|2982.15|2980.65|2980.15|2978.65|4382
1588245300000|2020-04-30 11:15:00|2981.15|2979.65|2984.15|2982.65|2985.15|2983.65|2981.15|2979.65|5304
1588245600000|2020-04-30 11:20:00|2983.15|2981.65|2977.15|2975.65|2983.15|2981.65|2975.15|2973.65|9594
1588245900000|2020-04-30 11:25:00|2978.15|2976.65|2977.15|2975.65|2979.15|2977.65|2976.15|2974.65|6064
1588246200000|2020-04-30 11:30:00|2978.15|2976.65|2979.15|2977.65|2979.15|2977.65|2977.15|2975.65|6595
1588246500000|2020-04-30 11:35:00|2978.15|2976.65|2984.15|2982.65|2984.15|2982.65|2976.15|2974.65|5732
1588246800000|2020-04-30 11:40:00|2983.5|2982|2983.5|2982|2987.5|2986|2982.5|2981|5205
1588247100000|2020-04-30 11:45:00|2984|2982.5|2966.5|2965|2985|2983.5|2960.5|2959|25753
1588247400000|2020-04-30 11:50:00|2965.5|2964|2960.5|2959|2969.5|2968|2957.5|2956|15224
1588247700000|2020-04-30 11:55:00|2959.5|2958|2954.5|2953|2960.5|2959|2953.5|2952|13390
1588248000000|2020-04-30 12:00:00|2953.5|2952|2965.5|2964|2965.5|2964|2953.5|2952|12112
1588248300000|2020-04-30 12:05:00|2964.5|2963|2972.5|2971|2973.5|2972|2963.5|2962|13718
1588248600000|2020-04-30 12:10:00|2973|2971.5|2970.5|2969|2975.5|2974|2967.5|2966|5351
1588248900000|2020-04-30 12:15:00|2968.5|2967|2967.5|2966|2969.5|2968|2965.5|2964|7906
1588249200000|2020-04-30 12:20:00|2968.5|2967|2972.5|2971|2972.5|2971|2967.5|2966|6252
1588249500000|2020-04-30 12:25:00|2973.5|2972|2975.5|2974|2977.5|2976|2972.5|2971|6617
1588249800000|2020-04-30 12:30:00|2974.5|2973|2977.5|2976|2981.5|2980|2974.5|2973|10628
1588250100000|2020-04-30 12:35:00|2978.5|2977|2968.5|2967|2980.5|2979|2967.5|2966|15911
1588250400000|2020-04-30 12:40:00|2967.5|2966|2975.5|2974|2979.5|2978|2967.5|2966|10153
1588250700000|2020-04-30 12:45:00|2974.5|2973|2971.5|2970|2977.5|2976|2971.5|2970|6624
1588251000000|2020-04-30 12:50:00|2972.5|2971|2965.5|2964|2972.5|2971|2960.5|2959|10954
1588251300000|2020-04-30 12:55:00|2966.5|2965|2962.5|2961|2972.5|2971|2962.5|2961|12039
1588251600000|2020-04-30 13:00:00|2963|2961.5|2957.5|2956|2964.5|2963|2957.5|2956|9774
1588251900000|2020-04-30 13:05:00|2958.5|2957|2945.5|2944|2958.5|2957|2944.5|2943|26309
1588252200000|2020-04-30 13:10:00|2946.5|2945|2957.5|2956|2957.5|2956|2946.5|2945|10188
1588252500000|2020-04-30 13:15:00|2956.5|2955|2958.5|2957|2961.5|2960|2955.5|2954|10167
1588252800000|2020-04-30 13:20:00|2959.5|2958|2959.5|2958|2962.5|2961|2953.5|2952|15595
1588253100000|2020-04-30 13:25:00|2958.5|2957|2959.5|2958|2961.5|2960|2957.5|2956|5091
1588253400000|2020-04-30 13:30:00|2958.5|2957|2949.5|2948|2959.5|2958|2948.5|2947|16526
1588253700000|2020-04-30 13:35:00|2948.5|2947|2947.5|2946|2949.5|2948|2941.5|2940|20230
1588254000000|2020-04-30 13:40:00|2946.5|2945|2944.5|2943|2947.5|2946|2943.5|2942|10612
1588254300000|2020-04-30 13:45:00|2943.5|2942|2937.5|2936|2946.5|2945|2936.5|2935|17668
1588254600000|2020-04-30 13:50:00|2935.5|2934|2937.5|2936|2944.5|2943|2935.5|2934|22140
1588254900000|2020-04-30 13:55:00|2936.5|2935|2941.5|2940|2945.5|2944|2936.5|2935|19916
1588255200000|2020-04-30 14:00:00|2942.5|2941|2936.5|2935|2946.5|2945|2936.5|2935|13926
1588255500000|2020-04-30 14:05:00|2935.5|2934|2941.5|2940|2944.5|2943|2932.5|2931|21481
1588255800000|2020-04-30 14:10:00|2940.5|2939|2939.5|2938|2944.5|2943|2938.5|2937|11566
1588256100000|2020-04-30 14:15:00|2940.5|2939|2931.95|2930.45|2940.5|2939|2929.5|2928|13807
1588256400000|2020-04-30 14:20:00|2932.95|2931.45|2929.95|2928.45|2932.95|2931.45|2926.95|2925.45|18575
1588256700000|2020-04-30 14:25:00|2930.45|2928.95|2936.95|2935.45|2938.95|2937.45|2928.95|2927.45|12481
1588257000000|2020-04-30 14:30:00|2937.95|2936.45|2940.95|2939.45|2940.95|2939.45|2936.95|2935.45|9392
1588257300000|2020-04-30 14:35:00|2941.95|2940.45|2932.95|2931.45|2942.95|2941.45|2932.95|2931.45|10522
1588257600000|2020-04-30 14:40:00|2933.95|2932.45|2926.95|2925.45|2934.95|2933.45|2924.95|2923.45|18741
1588257900000|2020-04-30 14:45:00|2925.95|2924.45|2930.95|2929.45|2930.95|2929.45|2924.95|2923.45|11519
1588258200000|2020-04-30 14:50:00|2931.95|2930.45|2930.95|2929.45|2933.95|2932.45|2927.95|2926.45|12989
1588258500000|2020-04-30 14:55:00|2929.95|2928.45|2921.95|2920.45|2932.95|2931.45|2920.95|2919.45|14123
1588258800000|2020-04-30 15:00:00|2922.95|2921.45|2934.95|2933.45|2935.95|2934.45|2922.95|2921.45|15405
1588259100000|2020-04-30 15:05:00|2935.95|2934.45|2932.95|2931.45|2935.95|2934.45|2930.95|2929.45|19204
1588259400000|2020-04-30 15:10:00|2931.95|2930.45|2934.95|2933.45|2936.95|2935.45|2930.95|2929.45|18204
1588259700000|2020-04-30 15:15:00|2933.95|2932.45|2927.95|2926.45|2936.95|2935.45|2927.95|2926.45|14282
1588260000000|2020-04-30 15:20:00|2926.95|2925.45|2925.95|2924.45|2928.95|2927.45|2922.95|2921.45|23153
1588260300000|2020-04-30 15:25:00|2924.95|2923.45|2918.95|2917.45|2927.95|2926.45|2917.95|2916.45|53919
1588260600000|2020-04-30 15:30:00|2919.95|2918.45|2924.95|2923.45|2929.95|2928.45|2916.95|2915.45|126238
1588260900000|2020-04-30 15:35:00|2925.95|2924.45|2928.95|2927.45|2929.95|2928.45|2924.95|2923.45|47172
1588261200000|2020-04-30 15:40:00|2929.95|2928.45|2929.95|2928.45|2931.95|2930.45|2928.95|2927.45|12424
1588261500000|2020-04-30 15:45:00|2930.95|2929.45|2921.95|2920.45|2930.95|2929.45|2921.95|2920.45|11823
1588261800000|2020-04-30 15:50:00|2922.95|2921.45|2919.95|2918.45|2923.95|2922.45|2919.95|2918.45|24992
1588262100000|2020-04-30 15:55:00|2918.95|2917.45|2915.95|2914.45|2920.95|2919.45|2915.95|2914.45|17990
1588262400000|2020-04-30 16:00:00|2914.95|2913.45|2907.95|2906.45|2914.95|2913.45|2906.95|2905.45|21084
1588262700000|2020-04-30 16:05:00|2908.95|2907.45|2911.95|2910.45|2911.95|2910.45|2906.45|2904.95|13019
1588263000000|2020-04-30 16:10:00|2911.45|2909.95|2912.95|2911.45|2914.95|2913.45|2909.95|2908.45|3287
1588263300000|2020-04-30 16:15:00|2911.95|2910.45|2910.95|2909.45|2914.95|2913.45|2910.95|2909.45|5302
1588263600000|2020-04-30 16:20:00|2911.45|2909.95|2906.95|2905.45|2911.95|2910.45|2905.95|2904.45|4514
1588263900000|2020-04-30 16:25:00|2906.45|2904.95|2907.95|2906.45|2907.95|2906.45|2905.95|2904.45|6114
1588264200000|2020-04-30 16:30:00|2906.95|2905.45|2901.95|2900.45|2907.95|2906.45|2900.95|2899.45|4494
1588264500000|2020-04-30 16:35:00|2902.95|2901.45|2907.95|2906.45|2908.95|2907.45|2901.95|2900.45|3222
1588264800000|2020-04-30 16:40:00|2907.45|2905.95|2904.95|2903.45|2907.95|2906.45|2904.95|2903.45|3877
1588265100000|2020-04-30 16:45:00|2903.95|2902.45|2904.95|2903.45|2904.95|2903.45|2902.95|2901.45|3437
1588265400000|2020-04-30 16:50:00|2903.95|2902.45|2907.95|2906.45|2908.95|2907.45|2903.95|2902.45|2596
1588265700000|2020-04-30 16:55:00|2906.95|2905.45|2908.95|2907.45|2909.95|2908.45|2905.95|2904.45|4701
1588266000000|2020-04-30 17:00:00|2907.95|2906.45|2905.95|2904.45|2908.95|2907.45|2905.95|2904.45|1528
1588266300000|2020-04-30 17:05:00|2905.45|2903.95|2908.95|2907.45|2908.95|2907.45|2904.95|2903.45|1454
1588266600000|2020-04-30 17:10:00|2907.95|2906.45|2913.95|2912.45|2913.95|2912.45|2907.95|2906.45|1832
1588266900000|2020-04-30 17:15:00|2912.95|2911.45|2912.95|2911.45|2914.95|2913.45|2912.95|2911.45|1418
1588267200000|2020-04-30 17:20:00|2913.45|2911.95|2910.95|2909.45|2913.95|2912.45|2910.45|2908.95|622
1588267500000|2020-04-30 17:25:00|2910.45|2908.95|2909.95|2908.45|2910.95|2909.45|2908.95|2907.45|1121
1588267800000|2020-04-30 17:30:00|2910.95|2909.45|2909.95|2908.45|2911.95|2910.45|2908.95|2907.45|10813
1588268100000|2020-04-30 17:35:00|2910.95|2909.45|2907.95|2906.45|2911.95|2910.45|2906.95|2905.45|2595
1588268400000|2020-04-30 17:40:00|2906.95|2905.45|2906.95|2905.45|2907.95|2906.45|2904.95|2903.45|1000
1588268700000|2020-04-30 17:45:00|2905.95|2904.45|2905.95|2904.45|2905.95|2904.45|2903.95|2902.45|430
1588269000000|2020-04-30 17:50:00|2904.95|2903.45|2906.95|2905.45|2907.95|2906.45|2904.95|2903.45|1151
1588269300000|2020-04-30 17:55:00|2906.45|2904.95|2906.95|2905.45|2906.95|2905.45|2905.95|2904.45|2656
1588269600000|2020-04-30 18:00:00|2907.95|2906.45|2909.95|2908.45|2909.95|2908.45|2902.95|2901.45|2028
1588269900000|2020-04-30 18:05:00|2908.95|2907.45|2910.95|2909.45|2911.95|2910.45|2908.95|2907.45|2279
1588270200000|2020-04-30 18:10:00|2911.95|2910.45|2914.95|2913.45|2914.95|2913.45|2910.95|2909.45|2955
1588270500000|2020-04-30 18:15:00|2913.95|2912.45|2912.95|2911.45|2914.95|2913.45|2912.95|2911.45|2058
1588270800000|2020-04-30 18:20:00|2913.95|2912.45|2913.95|2912.45|2914.95|2913.45|2913.95|2912.45|1073
1588271100000|2020-04-30 18:25:00|2912.95|2911.45|2914.95|2913.45|2915.45|2913.95|2912.95|2911.45|2201
1588271400000|2020-04-30 18:30:00|2915.95|2914.45|2917.95|2916.45|2918.95|2917.45|2914.95|2913.45|1933
1588271700000|2020-04-30 18:35:00|2916.95|2915.45|2913.95|2912.45|2916.95|2915.45|2911.95|2910.45|1983
1588272000000|2020-04-30 18:40:00|2912.95|2911.45|2913.95|2912.45|2914.95|2913.45|2911.95|2910.45|2769
1588272300000|2020-04-30 18:45:00|2914.45|2912.95|2915.95|2914.45|2915.95|2914.45|2913.45|2911.95|1494
1588272600000|2020-04-30 18:50:00|2916.95|2915.45|2915.95|2914.45|2917.95|2916.45|2914.95|2913.45|2091
1588272900000|2020-04-30 18:55:00|2914.95|2913.45|2915.95|2914.45|2916.95|2915.45|2912.95|2911.45|1909
1588273200000|2020-04-30 19:00:00|2916.95|2915.45|2915.95|2914.45|2917.95|2916.45|2914.95|2913.45|2096
1588273500000|2020-04-30 19:05:00|2916.45|2914.95|2918.95|2917.45|2919.95|2918.45|2915.95|2914.45|2380
1588273800000|2020-04-30 19:10:00|2917.95|2916.45|2919.95|2918.45|2919.95|2918.45|2917.95|2916.45|1694
1588274100000|2020-04-30 19:15:00|2920.95|2919.45|2923.95|2922.45|2924.95|2923.45|2920.95|2919.45|3014
1588274400000|2020-04-30 19:20:00|2922.95|2921.45|2925.95|2924.45|2926.95|2925.45|2922.95|2921.45|2126
1588274700000|2020-04-30 19:25:00|2924.95|2923.45|2922.95|2921.45|2924.95|2923.45|2921.95|2920.45|1439
1588275000000|2020-04-30 19:30:00|2923.95|2922.45|2920.95|2919.45|2924.95|2923.45|2920.95|2919.45|2263
1588275300000|2020-04-30 19:35:00|2921.45|2919.95|2917.95|2916.45|2921.95|2920.45|2916.95|2915.45|1897
1588275600000|2020-04-30 19:40:00|2917.45|2915.95|2916.95|2915.45|2917.95|2916.45|2913.95|2912.45|1464
1588275900000|2020-04-30 19:45:00|2917.95|2916.45|2911.95|2910.45|2918.95|2917.45|2911.95|2910.45|2048
1588276200000|2020-04-30 19:50:00|2912.95|2911.45|2919.95|2918.45|2921.95|2920.45|2911.45|2909.95|5902
1588276500000|2020-04-30 19:55:00|2920.95|2919.45|2915.95|2914.45|2921.95|2920.45|2914.95|2913.45|9635
1588276800000|2020-04-30 20:00:00|2913.6|2910.6|2908|2905|2917.4|2914.4|2906.9|2903.9|367
1588277100000|2020-04-30 20:05:00|2908.2|2905.2|2910.4|2907.4|2910.4|2907.4|2903.5|2900.5|0
1588277400000|2020-04-30 20:10:00|2910.2|2907.2|2912.1|2909.1|2913.1|2910.1|2908.2|2905.2|0
1588277700000|2020-04-30 20:15:00|2912|2909|2911.7|2908.7|2912.3|2909.3|2910.5|2907.5|0
1588278000000|2020-04-30 20:20:00|2911.9|2908.9|2910.8|2907.8|2911.9|2908.9|2910.7|2907.7|0
1588278300000|2020-04-30 20:25:00|2910.7|2907.7|2910.4|2907.4|2911.2|2908.2|2910.1|2907.1|0
1588278600000|2020-04-30 20:30:00|2911|2908|2908.1|2905.1|2916.6|2913.6|2906.5|2903.5|0
1588278900000|2020-04-30 20:35:00|2908.3|2905.3|2905|2902|2909.9|2906.9|2903.6|2900.6|0
1588279200000|2020-04-30 20:40:00|2904.7|2901.7|2899.8|2896.8|2907.4|2904.4|2898.3|2895.3|0
1588279500000|2020-04-30 20:45:00|2900.1|2897.1|2895.4|2892.4|2902.3|2899.3|2894.9|2891.9|0
1588279800000|2020-04-30 20:50:00|2895.1|2892.1|2898.9|2895.9|2899.8|2896.8|2895.1|2892.1|0
1588280100000|2020-04-30 20:55:00|2899.2|2896.2|2899|2896|2900.3|2897.3|2897.2|2894.2|0
1588280400000|2020-04-30 21:00:00|2899.3|2896.3|2898.6|2895.6|2899.5|2896.5|2898.4|2895.4|0
1588280700000|2020-04-30 21:05:00|2898.7|2895.7|2898.5|2895.5|2898.7|2895.7|2898.1|2895.1|0
1588281000000|2020-04-30 21:10:00|2898.4|2895.4|2896.7|2893.7|2898.4|2895.4|2896.6|2893.6|0
1588281300000|2020-04-30 21:15:00|2896.6|2893.6|2895|2892|2896.6|2893.6|2895|2892|0
1588281600000|2020-04-30 21:20:00|2894.7|2891.7|2894.7|2891.7|2895.9|2892.9|2893.7|2890.7|0
1588281900000|2020-04-30 21:25:00|2895.2|2892.2|2892.9|2889.9|2895.2|2892.2|2892.7|2889.7|0
1588282200000|2020-04-30 21:30:00|2893|2890|2891|2888|2893.1|2890.1|2890|2887|0
1588282500000|2020-04-30 21:35:00|2891.1|2888.1|2892.8|2889.8|2893.4|2890.4|2890.5|2887.5|0
1588282800000|2020-04-30 21:40:00|2892.7|2889.7|2892.9|2889.9|2893|2890|2891.9|2888.9|0
1588283100000|2020-04-30 21:45:00|2892.7|2889.7|2893|2890|2893.6|2890.6|2892.2|2889.2|0
1588283400000|2020-04-30 21:50:00|2892.8|2889.8|2892.1|2889.1|2892.9|2889.9|2892.1|2889.1|0
1588283700000|2020-04-30 21:55:00|2891.9|2888.9|2889.8|2886.8|2892|2889|2889.6|2886.6|0
1588284000000|2020-04-30 22:00:00|2888.2|2885.2|2880.2|2877.2|2888.9|2885.9|2877.8|2874.8|0
1588284300000|2020-04-30 22:05:00|2880.4|2877.4|2883.9|2880.9|2884.1|2881.1|2880|2877|0
1588284600000|2020-04-30 22:10:00|2883.7|2880.7|2876.3|2873.3|2886.1|2883.1|2874.8|2871.8|0
1588284900000|2020-04-30 22:15:00|2876.1|2873.1|2877.6|2874.6|2878.9|2875.9|2872.5|2869.5|0
1588285200000|2020-04-30 22:20:00|2878.3|2875.3|2877.5|2874.5|2879.8|2876.8|2876.8|2873.8|0
1588285500000|2020-04-30 22:25:00|2877.6|2874.6|2880.1|2877.1|2881|2878|2877.1|2874.1|0
1588285800000|2020-04-30 22:30:00|2880.2|2877.2|2881.2|2878.2|2881.7|2878.7|2879.4|2876.4|0
1588286100000|2020-04-30 22:35:00|2881|2878|2881.8|2878.8|2882.3|2879.3|2880.3|2877.3|0
1588286400000|2020-04-30 22:40:00|2881.6|2878.6|2879.8|2876.8|2881.6|2878.6|2876.3|2873.3|0
1588286700000|2020-04-30 22:45:00|2879.7|2876.7|2882.5|2879.5|2883.1|2880.1|2879.6|2876.6|0
1588287000000|2020-04-30 22:50:00|2882.1|2879.1|2881.6|2878.6|2883.1|2880.1|2881.2|2878.2|0
1588287300000|2020-04-30 22:55:00|2881.5|2878.5|2885|2882|2885.6|2882.6|2880.1|2877.1|0
1588287600000|2020-04-30 23:00:00|2884.9|2881.9|2884.5|2881.5|2886.3|2883.3|2884.3|2881.3|0
1588287900000|2020-04-30 23:05:00|2884.4|2881.4|2883.6|2880.6|2887.2|2884.2|2883.4|2880.4|0
1588288200000|2020-04-30 23:10:00|2883.4|2880.4|2885.2|2882.2|2886.2|2883.2|2882.7|2879.7|0
1588288500000|2020-04-30 23:15:00|2885.1|2882.1|2886.9|2883.9|2887.2|2884.2|2885.1|2882.1|0
1588288800000|2020-04-30 23:20:00|2887|2884|2886.5|2883.5|2887.2|2884.2|2885.8|2882.8|0
1588289100000|2020-04-30 23:25:00|2886.8|2883.8|2886.2|2883.2|2886.8|2883.8|2884.8|2881.8|0
1588289400000|2020-04-30 23:30:00|2886.1|2883.1|2889|2886|2890.7|2887.7|2886.1|2883.1|0
1588289700000|2020-04-30 23:35:00|2888.8|2885.8|2888.4|2885.4|2889|2886|2886.5|2883.5|0
1588290000000|2020-04-30 23:40:00|2888.8|2885.8|2888.1|2885.1|2889.2|2886.2|2887|2884|0
1588290300000|2020-04-30 23:45:00|2888.2|2885.2|2888.8|2885.8|2890.1|2887.1|2888|2885|0
1588290600000|2020-04-30 23:50:00|2888.6|2885.6|2887|2884|2888.6|2885.6|2885|2882|0
1588290900000|2020-04-30 23:55:00|2887.1|2884.1|2891|2888|2892.2|2889.2|2887.1|2884.1|0
1588291200000|2020-05-01 00:00:00|2891.1|2888.1|2891.9|2888.9|2893.9|2890.9|2890.3|2887.3|0
1588291500000|2020-05-01 00:05:00|2892|2889|2889.9|2886.9|2892.1|2889.1|2889.2|2886.2|0
1588291800000|2020-05-01 00:10:00|2889.7|2886.7|2889.7|2886.7|2890.8|2887.8|2886.3|2883.3|0
1588292100000|2020-05-01 00:15:00|2889.8|2886.8|2888.1|2885.1|2889.8|2886.8|2887|2884|0
1588292400000|2020-05-01 00:20:00|2888.3|2885.3|2889.2|2886.2|2890.7|2887.7|2886.8|2883.8|0
1588292700000|2020-05-01 00:25:00|2889.4|2886.4|2887.5|2884.5|2891|2888|2886.8|2883.8|0
1588293000000|2020-05-01 00:30:00|2887.7|2884.7|2888.3|2885.3|2889|2886|2884.8|2881.8|0
1588293300000|2020-05-01 00:35:00|2888.6|2885.6|2888.6|2885.6|2889|2886|2887|2884|0
1588293600000|2020-05-01 00:40:00|2888.3|2885.3|2891.9|2888.9|2892.4|2889.4|2887.4|2884.4|0
1588293900000|2020-05-01 00:45:00|2892.1|2889.1|2892.1|2889.1|2892.6|2889.6|2890.8|2887.8|0
1588294200000|2020-05-01 00:50:00|2891.9|2888.9|2893.7|2890.7|2893.7|2890.7|2891.9|2888.9|0
1588294500000|2020-05-01 00:55:00|2893.6|2890.6|2893.7|2890.7|2894.1|2891.1|2892.4|2889.4|0
1588294800000|2020-05-01 01:00:00|2893.8|2890.8|2895|2892|2895.6|2892.6|2893|2890|0
1588295100000|2020-05-01 01:05:00|2894.9|2891.9|2894.4|2891.4|2895.9|2892.9|2894.4|2891.4|0
1588295400000|2020-05-01 01:10:00|2894.1|2891.1|2891|2888|2894.6|2891.6|2890.8|2887.8|0
1588295700000|2020-05-01 01:15:00|2890.9|2887.9|2892.8|2889.8|2893.9|2890.9|2890.3|2887.3|0
1588296000000|2020-05-01 01:20:00|2892.6|2889.6|2892.1|2889.1|2894.1|2891.1|2892.1|2889.1|0
1588296300000|2020-05-01 01:25:00|2891.9|2888.9|2890.3|2887.3|2892.4|2889.4|2890.3|2887.3|0
1588296600000|2020-05-01 01:30:00|2889.9|2886.9|2890.2|2887.2|2890.8|2887.8|2888.3|2885.3|0
1588296900000|2020-05-01 01:35:00|2890.3|2887.3|2888.6|2885.6|2890.8|2887.8|2887.1|2884.1|0
1588297200000|2020-05-01 01:40:00|2888.1|2885.1|2888.6|2885.6|2888.8|2885.8|2887.2|2884.2|0
1588297500000|2020-05-01 01:45:00|2888.3|2885.3|2885.2|2882.2|2888.3|2885.3|2885.1|2882.1|0
1588297800000|2020-05-01 01:50:00|2885.1|2882.1|2886.8|2883.8|2886.9|2883.9|2884.3|2881.3|0
1588298100000|2020-05-01 01:55:00|2886.5|2883.5|2887.2|2884.2|2889.7|2886.7|2886.5|2883.5|0
1588298400000|2020-05-01 02:00:00|2887.3|2884.3|2888.6|2885.6|2888.6|2885.6|2885.4|2882.4|0
1588298700000|2020-05-01 02:05:00|2888.3|2885.3|2887.2|2884.2|2889|2886|2885.9|2882.9|0
1588299000000|2020-05-01 02:10:00|2887|2884|2881.8|2878.8|2887|2884|2881.8|2878.8|0
1588299300000|2020-05-01 02:15:00|2881.7|2878.7|2883|2880|2884.1|2881.1|2881.4|2878.4|0
1588299600000|2020-05-01 02:20:00|2882.8|2879.8|2884.3|2881.3|2884.5|2881.5|2882.8|2879.8|0
1588299900000|2020-05-01 02:25:00|2884.4|2881.4|2881.8|2878.8|2884.4|2881.4|2880.3|2877.3|0
1588300200000|2020-05-01 02:30:00|2881.6|2878.6|2882.3|2879.3|2883|2880|2881.4|2878.4|0
1588300500000|2020-05-01 02:35:00|2882.5|2879.5|2880.1|2877.1|2883.2|2880.2|2879.8|2876.8|0
1588300800000|2020-05-01 02:40:00|2880.3|2877.3|2877.8|2874.8|2880.3|2877.3|2877.4|2874.4|0
1588301100000|2020-05-01 02:45:00|2878.2|2875.2|2878.3|2875.3|2878.9|2875.9|2876.7|2873.7|0
1588301400000|2020-05-01 02:50:00|2878.5|2875.5|2878.3|2875.3|2879.4|2876.4|2877.6|2874.6|0
1588301700000|2020-05-01 02:55:00|2878.7|2875.7|2878.9|2875.9|2880.1|2877.1|2878.3|2875.3|0
1588302000000|2020-05-01 03:00:00|2879.2|2876.2|2876.8|2873.8|2881|2878|2876|2873|0
1588302300000|2020-05-01 03:05:00|2876.7|2873.7|2877.7|2874.7|2877.8|2874.8|2874.9|2871.9|0
1588302600000|2020-05-01 03:10:00|2877.6|2874.6|2876|2873|2878.5|2875.5|2874.9|2871.9|0
1588302900000|2020-05-01 03:15:00|2875.8|2872.8|2878.3|2875.3|2879.4|2876.4|2875.6|2872.6|0
1588303200000|2020-05-01 03:20:00|2878.2|2875.2|2879.2|2876.2|2879.2|2876.2|2876.9|2873.9|0
1588303500000|2020-05-01 03:25:00|2879.6|2876.6|2880.3|2877.3|2881|2878|2878.9|2875.9|0
1588303800000|2020-05-01 03:30:00|2880.5|2877.5|2880.7|2877.7|2881|2878|2878.2|2875.2|0
1588304100000|2020-05-01 03:35:00|2881|2878|2882.4|2879.4|2883.2|2880.2|2881|2878|0
1588304400000|2020-05-01 03:40:00|2882.3|2879.3|2880.7|2877.7|2882.5|2879.5|2879.2|2876.2|0
1588304700000|2020-05-01 03:45:00|2880.8|2877.8|2880.7|2877.7|2881.8|2878.8|2879.9|2876.9|0
1588305000000|2020-05-01 03:50:00|2881|2878|2880.7|2877.7|2881.4|2878.4|2880.3|2877.3|0
1588305300000|2020-05-01 03:55:00|2881|2878|2878.9|2875.9|2881.2|2878.2|2877.6|2874.6|0
1588305600000|2020-05-01 04:00:00|2878.7|2875.7|2879.7|2876.7|2880.3|2877.3|2878.5|2875.5|0
1588305900000|2020-05-01 04:05:00|2879.6|2876.6|2881.4|2878.4|2881.8|2878.8|2878.9|2875.9|0
1588306200000|2020-05-01 04:10:00|2881.5|2878.5|2879.4|2876.4|2881.8|2878.8|2878.7|2875.7|0
1588306500000|2020-05-01 04:15:00|2879.2|2876.2|2881.6|2878.6|2881.6|2878.6|2878.5|2875.5|0
1588306800000|2020-05-01 04:20:00|2881.5|2878.5|2882.1|2879.1|2882.5|2879.5|2881.2|2878.2|0
1588307100000|2020-05-01 04:25:00|2882.2|2879.2|2884.1|2881.1|2884.3|2881.3|2881.6|2878.6|0
1588307400000|2020-05-01 04:30:00|2883.9|2880.9|2883.2|2880.2|2884.3|2881.3|2882.5|2879.5|0
1588307700000|2020-05-01 04:35:00|2883|2880|2883.6|2880.6|2884.3|2881.3|2882.3|2879.3|0
1588308000000|2020-05-01 04:40:00|2883.4|2880.4|2882.7|2879.7|2883.6|2880.6|2881.6|2878.6|0
1588308300000|2020-05-01 04:45:00|2882.5|2879.5|2883.9|2880.9|2883.9|2880.9|2882.4|2879.4|0
1588308600000|2020-05-01 04:50:00|2883.6|2880.6|2879.3|2876.3|2883.9|2880.9|2879.2|2876.2|0
1588308900000|2020-05-01 04:55:00|2879.4|2876.4|2880.3|2877.3|2881.2|2878.2|2879|2876|0
1588309200000|2020-05-01 05:00:00|2880.4|2877.4|2879|2876|2880.5|2877.5|2878.7|2875.7|0
1588309500000|2020-05-01 05:05:00|2878.7|2875.7|2878.5|2875.5|2879.7|2876.7|2878.3|2875.3|0
1588309800000|2020-05-01 05:10:00|2878.6|2875.6|2878.6|2875.6|2879|2876|2877.2|2874.2|0
1588310100000|2020-05-01 05:15:00|2878.5|2875.5|2879|2876|2879.4|2876.4|2877.4|2874.4|0
1588310400000|2020-05-01 05:20:00|2878.8|2875.8|2880.3|2877.3|2881.2|2878.2|2878.5|2875.5|0
1588310700000|2020-05-01 05:25:00|2880.1|2877.1|2881.1|2878.1|2881.6|2878.6|2880.1|2877.1|0
1588311000000|2020-05-01 05:30:00|2880.8|2877.8|2878.7|2875.7|2881.4|2878.4|2878.3|2875.3|0
1588311300000|2020-05-01 05:35:00|2878.8|2875.8|2874.9|2871.9|2879|2876|2873.4|2870.4|0
1588311600000|2020-05-01 05:40:00|2874.7|2871.7|2872.9|2869.9|2875.6|2872.6|2871.2|2868.2|0
1588311900000|2020-05-01 05:45:00|2872.7|2869.7|2872.9|2869.9|2873.7|2870.7|2872|2869|0
1588312200000|2020-05-01 05:50:00|2872.8|2869.8|2875|2872|2875.4|2872.4|2872.5|2869.5|0
1588312500000|2020-05-01 05:55:00|2874.9|2871.9|2877.6|2874.6|2877.6|2874.6|2874.9|2871.9|0
1588312800000|2020-05-01 06:00:00|2877.4|2874.4|2872.2|2869.2|2877.8|2874.8|2872.2|2869.2|0
1588313100000|2020-05-01 06:05:00|2872.3|2869.3|2871.3|2868.3|2872.5|2869.5|2868.2|2865.2|0
1588313400000|2020-05-01 06:10:00|2871.6|2868.6|2870.9|2867.9|2872.9|2869.9|2870.5|2867.5|0
1588313700000|2020-05-01 06:15:00|2871.1|2868.1|2868.9|2865.9|2872|2869|2868.9|2865.9|0
1588314000000|2020-05-01 06:20:00|2868.7|2865.7|2868.4|2865.4|2869.1|2866.1|2867.5|2864.5|0
1588314300000|2020-05-01 06:25:00|2868.7|2865.7|2868.2|2865.2|2869.3|2866.3|2867.5|2864.5|0
1588314600000|2020-05-01 06:30:00|2867.9|2864.9|2870.5|2867.5|2870.5|2867.5|2867.5|2864.5|0
1588314900000|2020-05-01 06:35:00|2870.3|2867.3|2869.1|2866.1|2870.5|2867.5|2868.4|2865.4|0
1588315200000|2020-05-01 06:40:00|2869.2|2866.2|2864.5|2861.5|2869.6|2866.6|2864.4|2861.4|0
1588315500000|2020-05-01 06:45:00|2864.6|2861.6|2861.3|2858.3|2865.1|2862.1|2861.3|2858.3|0
1588315800000|2020-05-01 06:50:00|2861.5|2858.5|2858.4|2855.4|2862|2859|2858.2|2855.2|0
1588316100000|2020-05-01 06:55:00|2858.2|2855.2|2858.6|2855.6|2859|2856|2855.5|2852.5|0
1588316400000|2020-05-01 07:00:00|2858.8|2855.8|2859|2856|2862.3|2859.3|2858.6|2855.6|0
1588316700000|2020-05-01 07:05:00|2859.3|2856.3|2862.2|2859.2|2862.4|2859.4|2859.3|2856.3|0
1588317000000|2020-05-01 07:10:00|2862.4|2859.4|2859.9|2856.9|2863.5|2860.5|2859.5|2856.5|0
1588317300000|2020-05-01 07:15:00|2859.8|2856.8|2856.6|2853.6|2861.7|2858.7|2854.6|2851.6|0
1588317600000|2020-05-01 07:20:00|2856.4|2853.4|2855.3|2852.3|2858.4|2855.4|2853.4|2850.4|0
1588317900000|2020-05-01 07:25:00|2855.1|2852.1|2855.5|2852.5|2856.6|2853.6|2853.7|2850.7|0
1588318200000|2020-05-01 07:30:00|2855.2|2852.2|2850.8|2847.8|2855.7|2852.7|2850.8|2847.8|0
1588318500000|2020-05-01 07:35:00|2850.5|2847.5|2852.6|2849.6|2853.6|2850.6|2850.3|2847.3|0
1588318800000|2020-05-01 07:40:00|2852.7|2849.7|2852.6|2849.6|2853.7|2850.7|2851|2848|0
1588319100000|2020-05-01 07:45:00|2852.1|2849.1|2853.2|2850.2|2856.1|2853.1|2851.9|2848.9|0
1588319400000|2020-05-01 07:50:00|2853.7|2850.7|2855.5|2852.5|2856.6|2853.6|2853.2|2850.2|0
1588319700000|2020-05-01 07:55:00|2855.7|2852.7|2858.6|2855.6|2859.5|2856.5|2855.2|2852.2|0
1588320000000|2020-05-01 08:00:00|2859|2856|2855.9|2852.9|2859.7|2856.7|2855.9|2852.9|0
1588320300000|2020-05-01 08:05:00|2856.1|2853.1|2857.3|2854.3|2857.5|2854.5|2852.8|2849.8|0
1588320600000|2020-05-01 08:10:00|2857.5|2854.5|2860.4|2857.4|2860.4|2857.4|2856.1|2853.1|0
1588320900000|2020-05-01 08:15:00|2859.9|2856.9|2861.5|2858.5|2862.9|2859.9|2858.8|2855.8|0
1588321200000|2020-05-01 08:20:00|2861.7|2858.7|2861.6|2858.6|2864.2|2861.2|2860.6|2857.6|0
1588321500000|2020-05-01 08:25:00|2861.5|2858.5|2863.7|2860.7|2864.2|2861.2|2861.3|2858.3|0
1588321800000|2020-05-01 08:30:00|2864|2861|2864.2|2861.2|2865.3|2862.3|2863.1|2860.1|0
1588322100000|2020-05-01 08:35:00|2864.3|2861.3|2864.6|2861.6|2866.9|2863.9|2863.1|2860.1|0
1588322400000|2020-05-01 08:40:00|2864.7|2861.7|2863.1|2860.1|2864.9|2861.9|2860.8|2857.8|0
1588322700000|2020-05-01 08:45:00|2863.3|2860.3|2864.5|2861.5|2864.5|2861.5|2860.6|2857.6|0
1588323000000|2020-05-01 08:50:00|2864.4|2861.4|2865.8|2862.8|2867.3|2864.3|2864|2861|0
1588323300000|2020-05-01 08:55:00|2866|2863|2867.3|2864.3|2868|2865|2864.9|2861.9|0
1588323600000|2020-05-01 09:00:00|2867.6|2864.6|2866.4|2863.4|2868|2865|2865.1|2862.1|0
1588323900000|2020-05-01 09:05:00|2866.2|2863.2|2866|2863|2868|2865|2865.3|2862.3|0
1588324200000|2020-05-01 09:10:00|2865.8|2862.8|2864.9|2861.9|2867.1|2864.1|2864|2861|0
1588324500000|2020-05-01 09:15:00|2864.7|2861.7|2863.3|2860.3|2865.1|2862.1|2862.6|2859.6|0
1588324800000|2020-05-01 09:20:00|2863.1|2860.1|2861.5|2858.5|2863.1|2860.1|2860.8|2857.8|0
1588325100000|2020-05-01 09:25:00|2861.1|2858.1|2863.5|2860.5|2864.4|2861.4|2860.8|2857.8|0
1588325400000|2020-05-01 09:30:00|2863.3|2860.3|2861.3|2858.3|2864.4|2861.4|2859.6|2856.6|0
1588325700000|2020-05-01 09:35:00|2861.5|2858.5|2862.6|2859.6|2863.4|2860.4|2859.8|2856.8|0
1588326000000|2020-05-01 09:40:00|2862.4|2859.4|2862|2859|2863.5|2860.5|2861.1|2858.1|0
1588326300000|2020-05-01 09:45:00|2861.7|2858.7|2860.4|2857.4|2861.7|2858.7|2859.7|2856.7|0
1588326600000|2020-05-01 09:50:00|2860.2|2857.2|2864|2861|2864.2|2861.2|2860.2|2857.2|0
1588326900000|2020-05-01 09:55:00|2863.7|2860.7|2861.7|2858.7|2863.7|2860.7|2861.7|2858.7|0
1588327200000|2020-05-01 10:00:00|2861.6|2858.6|2865.5|2862.5|2866|2863|2861.3|2858.3|0
1588327500000|2020-05-01 10:05:00|2865.6|2862.6|2864.6|2861.6|2865.6|2862.6|2863.3|2860.3|0
1588327800000|2020-05-01 10:10:00|2864.4|2861.4|2866.2|2863.2|2866.2|2863.2|2864.4|2861.4|0
1588328100000|2020-05-01 10:15:00|2865.8|2862.8|2867.8|2864.8|2868.2|2865.2|2864.4|2861.4|0
1588328400000|2020-05-01 10:20:00|2868|2865|2866.7|2863.7|2868|2865|2866.4|2863.4|0
1588328700000|2020-05-01 10:25:00|2866.5|2863.5|2865.8|2862.8|2867.3|2864.3|2865.4|2862.4|0
1588329000000|2020-05-01 10:30:00|2866|2863|2866.9|2863.9|2867.1|2864.1|2865.8|2862.8|0
1588329300000|2020-05-01 10:35:00|2867|2864|2864.2|2861.2|2867.8|2864.8|2864.2|2861.2|0
1588329600000|2020-05-01 10:40:00|2864|2861|2864.9|2861.9|2865.4|2862.4|2863.7|2860.7|0
1588329900000|2020-05-01 10:45:00|2865|2862|2862|2859|2866.9|2863.9|2862|2859|0
1588330200000|2020-05-01 10:50:00|2862.1|2859.1|2862.2|2859.2|2863.7|2860.7|2861.3|2858.3|0
1588330500000|2020-05-01 10:55:00|2862|2859|2864.4|2861.4|2864.5|2861.5|2861.5|2858.5|0
1588330800000|2020-05-01 11:00:00|2864.2|2861.2|2864.2|2861.2|2865.3|2862.3|2863.7|2860.7|0
1588331100000|2020-05-01 11:05:00|2864.3|2861.3|2862.6|2859.6|2864.6|2861.6|2860.2|2857.2|0
1588331400000|2020-05-01 11:10:00|2862.4|2859.4|2861.7|2858.7|2862.9|2859.9|2860.8|2857.8|0
1588331700000|2020-05-01 11:15:00|2861.6|2858.6|2861.1|2858.1|2862.9|2859.9|2860.4|2857.4|0
1588332000000|2020-05-01 11:20:00|2860.8|2857.8|2856.6|2853.6|2861.3|2858.3|2856.4|2853.4|0
1588332300000|2020-05-01 11:25:00|2856.5|2853.5|2857.3|2854.3|2858.2|2855.2|2855.9|2852.9|0
1588332600000|2020-05-01 11:30:00|2856.8|2853.8|2857.9|2854.9|2858.8|2855.8|2855.2|2852.2|0
1588332900000|2020-05-01 11:35:00|2858.2|2855.2|2859.3|2856.3|2859.3|2856.3|2857.9|2854.9|0
1588333200000|2020-05-01 11:40:00|2859.2|2856.2|2862|2859|2862.7|2859.7|2859|2856|0
1588333500000|2020-05-01 11:45:00|2862.1|2859.1|2864|2861|2865.3|2862.3|2861.7|2858.7|0
1588333800000|2020-05-01 11:50:00|2863.7|2860.7|2863.7|2860.7|2864.9|2861.9|2862.9|2859.9|0
1588334100000|2020-05-01 11:55:00|2863.5|2860.5|2862.9|2859.9|2863.7|2860.7|2861.7|2858.7|0
1588334400000|2020-05-01 12:00:00|2863.1|2860.1|2859.5|2856.5|2863.3|2860.3|2858.8|2855.8|0
1588334700000|2020-05-01 12:05:00|2859.9|2856.9|2862|2859|2862.9|2859.9|2858.8|2855.8|0
1588335000000|2020-05-01 12:10:00|2862.2|2859.2|2860.8|2857.8|2863.3|2860.3|2860.6|2857.6|0
1588335300000|2020-05-01 12:15:00|2860.6|2857.6|2858.8|2855.8|2861.1|2858.1|2858.6|2855.6|0
1588335600000|2020-05-01 12:20:00|2859|2856|2857.9|2854.9|2860.6|2857.6|2857.7|2854.7|0
1588335900000|2020-05-01 12:25:00|2858.2|2855.2|2860.8|2857.8|2861.1|2858.1|2857.5|2854.5|0
1588336200000|2020-05-01 12:30:00|2860.6|2857.6|2860.6|2857.6|2862.6|2859.6|2859.9|2856.9|0
1588336500000|2020-05-01 12:35:00|2860.8|2857.8|2860.2|2857.2|2862|2859|2859|2856|0
1588336800000|2020-05-01 12:40:00|2860.6|2857.6|2859.9|2856.9|2861.5|2858.5|2859.6|2856.6|0
1588337100000|2020-05-01 12:45:00|2859.7|2856.7|2860.2|2857.2|2863.1|2860.1|2859|2856|0
1588337400000|2020-05-01 12:50:00|2860.3|2857.3|2860.4|2857.4|2860.6|2857.6|2858.2|2855.2|0
1588337700000|2020-05-01 12:55:00|2860.6|2857.6|2860.9|2857.9|2862|2859|2859.7|2856.7|0
1588338000000|2020-05-01 13:00:00|2861.1|2858.1|2861.3|2858.3|2861.5|2858.5|2859|2856|0
1588338300000|2020-05-01 13:05:00|2860.6|2857.6|2861.5|2858.5|2862.6|2859.6|2859.7|2856.7|0
1588338600000|2020-05-01 13:10:00|2861.7|2858.7|2865.1|2862.1|2865.3|2862.3|2861.1|2858.1|0
1588338900000|2020-05-01 13:15:00|2865.2|2862.2|2868.9|2865.9|2869.8|2866.8|2864.6|2861.6|0
1588339200000|2020-05-01 13:20:00|2869.1|2866.1|2867.6|2864.6|2870.9|2867.9|2867.6|2864.6|0
1588339500000|2020-05-01 13:25:00|2867.8|2864.8|2867.6|2864.6|2868.4|2865.4|2866.2|2863.2|0
1588339800000|2020-05-01 13:30:00|2867.8|2864.8|2873.4|2870.4|2874.3|2871.3|2864.9|2861.9|0
1588340100000|2020-05-01 13:35:00|2873.1|2870.1|2862.4|2859.4|2873.6|2870.6|2862.2|2859.2|0
1588340400000|2020-05-01 13:40:00|2862.6|2859.6|2863.3|2860.3|2864.9|2861.9|2860.8|2857.8|0
1588340700000|2020-05-01 13:45:00|2863.6|2860.6|2865.5|2862.5|2865.8|2862.8|2862|2859|0
1588341000000|2020-05-01 13:50:00|2865.8|2862.8|2860.6|2857.6|2866.7|2863.7|2859.5|2856.5|0
1588341300000|2020-05-01 13:55:00|2860.4|2857.4|2865.1|2862.1|2865.8|2862.8|2860.4|2857.4|0
1588341600000|2020-05-01 14:00:00|2867.2|2864.2|2868.7|2865.7|2873.1|2870.1|2862.9|2859.9|0
1588341900000|2020-05-01 14:05:00|2868.2|2865.2|2868.2|2865.2|2872.5|2869.5|2867|2864|0
1588342200000|2020-05-01 14:10:00|2868.1|2865.1|2864.6|2861.6|2868.2|2865.2|2861.5|2858.5|0
1588342500000|2020-05-01 14:15:00|2864.4|2861.4|2859.7|2856.7|2866.2|2863.2|2859.3|2856.3|0
1588342800000|2020-05-01 14:20:00|2859.3|2856.3|2858.6|2855.6|2861.5|2858.5|2857|2854|0
1588343100000|2020-05-01 14:25:00|2859|2856|2864.2|2861.2|2864.6|2861.6|2859|2856|0
1588343400000|2020-05-01 14:30:00|2865.1|2862.1|2865.3|2862.3|2866.7|2863.7|2860.6|2857.6|0
1588343700000|2020-05-01 14:35:00|2865.8|2862.8|2868|2865|2870.2|2867.2|2865.1|2862.1|0
1588344000000|2020-05-01 14:40:00|2867.8|2864.8|2866.9|2863.9|2870|2867|2866.2|2863.2|0
1588344300000|2020-05-01 14:45:00|2866.7|2863.7|2871.2|2868.2|2872.3|2869.3|2865.5|2862.5|0
1588344600000|2020-05-01 14:50:00|2871.6|2868.6|2869.4|2866.4|2873.7|2870.7|2869|2866|0
1588344900000|2020-05-01 14:55:00|2869.7|2866.7|2868.5|2865.5|2872.8|2869.8|2867.4|2864.4|0
1588345200000|2020-05-01 15:00:00|2868.3|2865.3|2864.5|2861.5|2868.3|2865.3|2864.5|2861.5|0
1588345500000|2020-05-01 15:05:00|2864.7|2861.7|2865.2|2862.2|2865.6|2862.6|2862.7|2859.7|0
1588345800000|2020-05-01 15:10:00|2865|2862|2866.3|2863.3|2866.7|2863.7|2863.8|2860.8|0
1588346100000|2020-05-01 15:15:00|2866.1|2863.1|2860.7|2857.7|2866.3|2863.3|2860.7|2857.7|0
1588346400000|2020-05-01 15:20:00|2860.5|2857.5|2859.4|2856.4|2862.7|2859.7|2859.4|2856.4|0
1588346700000|2020-05-01 15:25:00|2859.6|2856.6|2857.3|2854.3|2860.7|2857.7|2857.3|2854.3|0
1588347000000|2020-05-01 15:30:00|2852.3|2849.3|2849.9|2846.9|2852.6|2849.6|2849.4|2846.4|0
1588347300000|2020-05-01 15:35:00|2850.1|2847.1|2854|2851|2854.1|2851.1|2849.7|2846.7|0
1588347600000|2020-05-01 15:40:00|2853.8|2850.8|2850.9|2847.9|2853.8|2850.8|2850.9|2847.9|0
1588347900000|2020-05-01 15:45:00|2851|2848|2844.8|2841.8|2851.2|2848.2|2844.4|2841.4|0
1588348200000|2020-05-01 15:50:00|2844.7|2841.7|2842.4|2839.4|2844.8|2841.8|2841.3|2838.3|0
1588348500000|2020-05-01 15:55:00|2842.8|2839.8|2842.8|2839.8|2843.5|2840.5|2840.4|2837.4|0
1588348800000|2020-05-01 16:00:00|2842.2|2839.2|2836.8|2833.8|2842.4|2839.4|2836.8|2833.8|0
1588349100000|2020-05-01 16:05:00|2836.6|2833.6|2839.7|2836.7|2841.3|2838.3|2836.3|2833.3|0
1588349400000|2020-05-01 16:10:00|2839.5|2836.5|2845.3|2842.3|2845.3|2842.3|2839.5|2836.5|0
1588349700000|2020-05-01 16:15:00|2845.5|2842.5|2841.9|2838.9|2845.5|2842.5|2841.5|2838.5|0
1588350000000|2020-05-01 16:20:00|2842.4|2839.4|2841|2838|2844.4|2841.4|2840.6|2837.6|0
1588350300000|2020-05-01 16:25:00|2840.8|2837.8|2839.5|2836.5|2842.4|2839.4|2839.5|2836.5|0
1588350600000|2020-05-01 16:30:00|2839.7|2836.7|2842.6|2839.6|2842.6|2839.6|2837.2|2834.2|0
1588350900000|2020-05-01 16:35:00|2842.8|2839.8|2838.6|2835.6|2842.8|2839.8|2838.3|2835.3|0
1588351200000|2020-05-01 16:40:00|2838.3|2835.3|2835|2832|2839.7|2836.7|2833|2830|0
1588351500000|2020-05-01 16:45:00|2835.1|2832.1|2838.5|2835.5|2839.2|2836.2|2835|2832|0
1588351800000|2020-05-01 16:50:00|2838.6|2835.6|2839.7|2836.7|2840.4|2837.4|2837.5|2834.5|0
1588352100000|2020-05-01 16:55:00|2839.9|2836.9|2839.2|2836.2|2840.8|2837.8|2838.6|2835.6|0
1588352400000|2020-05-01 17:00:00|2839.5|2836.5|2842.8|2839.8|2843.1|2840.1|2839|2836|0
1588352700000|2020-05-01 17:05:00|2842.6|2839.6|2839.9|2836.9|2843.1|2840.1|2839.9|2836.9|0
1588353000000|2020-05-01 17:10:00|2840.1|2837.1|2837.5|2834.5|2841.5|2838.5|2837.5|2834.5|0
1588353300000|2020-05-01 17:15:00|2837.7|2834.7|2834.8|2831.8|2838.8|2835.8|2833.9|2830.9|0
1588353600000|2020-05-01 17:20:00|2834.5|2831.5|2832.7|2829.7|2835.7|2832.7|2832.7|2829.7|0
1588353900000|2020-05-01 17:25:00|2833|2830|2841.7|2838.7|2842.1|2839.1|2833|2830|0
1588354200000|2020-05-01 17:30:00|2841.9|2838.9|2845.2|2842.2|2848.1|2845.1|2840.6|2837.6|0
1588354500000|2020-05-01 17:35:00|2845|2842|2842.1|2839.1|2845|2842|2841.9|2838.9|0
1588354800000|2020-05-01 17:40:00|2842.3|2839.3|2843.7|2840.7|2844.6|2841.6|2841.4|2838.4|0
1588355100000|2020-05-01 17:45:00|2843.8|2840.8|2841.5|2838.5|2843.8|2840.8|2839.3|2836.3|0
1588355400000|2020-05-01 17:50:00|2841.3|2838.3|2840.4|2837.4|2842.9|2839.9|2840|2837|0
1588355700000|2020-05-01 17:55:00|2840.6|2837.6|2842.9|2839.9|2842.9|2839.9|2840.4|2837.4|0
1588356000000|2020-05-01 18:00:00|2842.7|2839.7|2843.9|2840.9|2844.7|2841.7|2839.5|2836.5|0
1588356300000|2020-05-01 18:05:00|2843.7|2840.7|2841.9|2838.9|2845.2|2842.2|2841.4|2838.4|0
1588356600000|2020-05-01 18:10:00|2842.1|2839.1|2840.1|2837.1|2843.2|2840.2|2839.6|2836.6|0
1588356900000|2020-05-01 18:15:00|2840.3|2837.3|2845.7|2842.7|2845.9|2842.9|2840.3|2837.3|0
1588357200000|2020-05-01 18:20:00|2845.9|2842.9|2850.6|2847.6|2851.1|2848.1|2845.7|2842.7|0
1588357500000|2020-05-01 18:25:00|2850.8|2847.8|2852.7|2849.7|2853.7|2850.7|2849.5|2846.5|0
1588357800000|2020-05-01 18:30:00|2852.8|2849.8|2850.4|2847.4|2852.8|2849.8|2849.5|2846.5|0
1588358100000|2020-05-01 18:35:00|2850.6|2847.6|2851.9|2848.9|2852.6|2849.6|2849.5|2846.5|0
1588358400000|2020-05-01 18:40:00|2851.7|2848.7|2850.7|2847.7|2853.1|2850.1|2850.1|2847.1|0
1588358700000|2020-05-01 18:45:00|2850.6|2847.6|2850.9|2847.9|2852.5|2849.5|2849.6|2846.6|0
1588359000000|2020-05-01 18:50:00|2850.7|2847.7|2850.9|2847.9|2850.9|2847.9|2847.8|2844.8|0
1588359300000|2020-05-01 18:55:00|2851.4|2848.4|2852.3|2849.3|2852.9|2849.9|2850|2847|0
1588359600000|2020-05-01 19:00:00|2852.5|2849.5|2851.2|2848.2|2854.9|2851.9|2850.5|2847.5|0
1588359900000|2020-05-01 19:05:00|2851.4|2848.4|2852.8|2849.8|2853.4|2850.4|2849.8|2846.8|0
1588360200000|2020-05-01 19:10:00|2852.9|2849.9|2857.6|2854.6|2858.5|2855.5|2851.6|2848.6|0
1588360500000|2020-05-01 19:15:00|2857.4|2854.4|2857.5|2854.5|2859.9|2856.9|2857.1|2854.1|0
1588360800000|2020-05-01 19:20:00|2857.4|2854.4|2854.6|2851.6|2858.9|2855.9|2854.6|2851.6|0
1588361100000|2020-05-01 19:25:00|2854.4|2851.4|2852.8|2849.8|2854.6|2851.6|2851.3|2848.3|0
1588361400000|2020-05-01 19:30:00|2853.1|2850.1|2849.5|2846.5|2854.6|2851.6|2849|2846|0
1588361700000|2020-05-01 19:35:00|2849.2|2846.2|2851.3|2848.3|2851.7|2848.7|2847.5|2844.5|0
1588362000000|2020-05-01 19:40:00|2851.5|2848.5|2851.3|2848.3|2854.8|2851.8|2848.8|2845.8|0
1588362300000|2020-05-01 19:45:00|2851|2848|2854.1|2851.1|2854.7|2851.7|2846.8|2843.8|0
1588362600000|2020-05-01 19:50:00|2850.7|2847.7|2845.6|2842.6|2852.6|2849.6|2845.2|2842.2|0
1588362900000|2020-05-01 19:55:00|2846.1|2843.1|2855.3|2852.3|2855.3|2852.3|2845.6|2842.6|0
1588363200000|2020-05-01 20:00:00|2856.2|2853.2|2853.5|2850.5|2857.7|2854.7|2853.5|2850.5|0
1588363500000|2020-05-01 20:05:00|2853.7|2850.7|2854.4|2851.4|2854.6|2851.6|2853.3|2850.3|0
1588363800000|2020-05-01 20:10:00|2854.2|2851.2|2852.7|2849.7|2854.4|2851.4|2852.5|2849.5|0
1588364100000|2020-05-01 20:15:00|2852.6|2849.6|2852.6|2849.6|2853|2850|2852.3|2849.3|0
1588364400000|2020-05-01 20:20:00|2852.7|2849.7|2852.4|2849.4|2852.8|2849.8|2852.4|2849.4|0
1588364700000|2020-05-01 20:25:00|2852.5|2849.5|2852.3|2849.3|2852.5|2849.5|2852.1|2849.1|0
1588365000000|2020-05-01 20:30:00|2852|2849|2850.5|2847.5|2852.2|2849.2|2850|2847|0
1588365300000|2020-05-01 20:35:00|2850.7|2847.7|2849.3|2846.3|2850.7|2847.7|2848.7|2845.7|0
1588365600000|2020-05-01 20:40:00|2849.6|2846.6|2848.2|2845.2|2849.8|2846.8|2848|2845|0
1588365900000|2020-05-01 20:45:00|2848.4|2845.4|2849.1|2846.1|2849.3|2846.3|2848|2845|0
1588366200000|2020-05-01 20:50:00|2849.3|2846.3|2849.3|2846.3|2849.6|2846.6|2848.4|2845.4|0
1588366500000|2020-05-01 20:55:00|2849.1|2846.1|2848.9|2845.9|2851.6|2848.6|2848.4|2845.4|0
1588543200000|2020-05-03 22:00:00|2819.7|2816.7|2819.3|2816.3|2822|2819|2819|2816|0
1588543500000|2020-05-03 22:05:00|2819.8|2816.8|2820.9|2817.9|2823.8|2820.8|2819.8|2816.8|0
1588543800000|2020-05-03 22:10:00|2820.8|2817.8|2821.2|2818.2|2824.5|2821.5|2818.9|2815.9|0
1588544100000|2020-05-03 22:15:00|2821.3|2818.3|2819.1|2816.1|2822|2819|2816.6|2813.6|0
1588544400000|2020-05-03 22:20:00|2818.9|2815.9|2815.7|2812.7|2819.3|2816.3|2815.2|2812.2|0
1588544700000|2020-05-03 22:25:00|2816|2813|2813.5|2810.5|2817.1|2814.1|2810.9|2807.9|0
1588545000000|2020-05-03 22:30:00|2813.4|2810.4|2814.2|2811.2|2816.1|2813.1|2812.4|2809.4|0
1588545300000|2020-05-03 22:35:00|2814.4|2811.4|2809.5|2806.5|2814.4|2811.4|2808.8|2805.8|0
1588545600000|2020-05-03 22:40:00|2809.6|2806.6|2806.3|2803.3|2811.7|2808.7|2806.3|2803.3|0
1588545900000|2020-05-03 22:45:00|2806.4|2803.4|2807.3|2804.3|2807.9|2804.9|2804.7|2801.7|0
1588546200000|2020-05-03 22:50:00|2807.4|2804.4|2806.9|2803.9|2807.9|2804.9|2804.6|2801.6|0
1588546500000|2020-05-03 22:55:00|2806.8|2803.8|2808.6|2805.6|2809|2806|2805.5|2802.5|0
1588546800000|2020-05-03 23:00:00|2808.8|2805.8|2808.4|2805.4|2811.5|2808.5|2807.9|2804.9|0
1588547100000|2020-05-03 23:05:00|2808.1|2805.1|2808.9|2805.9|2810.3|2807.3|2804.3|2801.3|0
1588547400000|2020-05-03 23:10:00|2808.8|2805.8|2810.6|2807.6|2811.4|2808.4|2807|2804|0
1588547700000|2020-05-03 23:15:00|2810.8|2807.8|2811.5|2808.5|2812.9|2809.9|2809.9|2806.9|0
1588548000000|2020-05-03 23:20:00|2811.4|2808.4|2811.7|2808.7|2812|2809|2810.2|2807.2|0
1588548300000|2020-05-03 23:25:00|2811.5|2808.5|2811.5|2808.5|2812.7|2809.7|2810.4|2807.4|0
1588548600000|2020-05-03 23:30:00|2811.6|2808.6|2805.8|2802.8|2811.7|2808.7|2805.8|2802.8|0
1588548900000|2020-05-03 23:35:00|2805.7|2802.7|2805.9|2802.9|2805.9|2802.9|2803.2|2800.2|0
1588549200000|2020-05-03 23:40:00|2805.8|2802.8|2800.2|2797.2|2805.9|2802.9|2800.2|2797.2|0
1588549500000|2020-05-03 23:45:00|2800.3|2797.3|2801.3|2798.3|2801.6|2798.6|2798.4|2795.4|0
1588549800000|2020-05-03 23:50:00|2801.1|2798.1|2799.9|2796.9|2801.6|2798.6|2799.7|2796.7|0
1588550100000|2020-05-03 23:55:00|2799.8|2796.8|2801.2|2798.2|2801.9|2798.9|2799.8|2796.8|0
1588550400000|2020-05-04 00:00:00|2801.7|2798.7|2803.1|2800.1|2805.1|2802.1|2801.2|2798.2|0
1588550700000|2020-05-04 00:05:00|2803.2|2800.2|2802.8|2799.8|2804.6|2801.6|2801.9|2798.9|0
1588551000000|2020-05-04 00:10:00|2802.9|2799.9|2807.5|2804.5|2807.5|2804.5|2802.1|2799.1|0
1588551300000|2020-05-04 00:15:00|2807.7|2804.7|2807.2|2805.2|2811.9|2809.2|2794.7|2792.7|7432
1588551600000|2020-05-04 00:20:00|2807.7|2805.7|2806.2|2804.2|2810.2|2808.2|2806.2|2804.2|1581
1588551900000|2020-05-04 00:25:00|2806.7|2804.7|2805.2|2803.2|2807.7|2805.7|2804.2|2802.2|1327
1588552200000|2020-05-04 00:30:00|2805.7|2803.7|2804.2|2802.2|2809.2|2807.2|2804.2|2802.2|866
1588552500000|2020-05-04 00:35:00|2804.7|2802.7|2802.7|2800.7|2806.2|2804.2|2802.7|2800.7|677
1588552800000|2020-05-04 00:40:00|2802.2|2800.2|2803.2|2801.2|2807.2|2805.2|2801.2|2799.2|814
1588553100000|2020-05-04 00:45:00|2804.2|2802.2|2801.2|2799.2|2806.2|2804.2|2799.2|2797.2|514
1588553400000|2020-05-04 00:50:00|2800.7|2798.7|2793.7|2791.7|2800.7|2798.7|2792.2|2790.2|644
1588553700000|2020-05-04 00:55:00|2793.2|2791.2|2799.2|2797.2|2799.2|2797.2|2791.7|2789.7|773
1588554000000|2020-05-04 01:00:00|2800.2|2798.2|2805.2|2803.2|2805.2|2803.2|2800.2|2798.2|628
1588554300000|2020-05-04 01:05:00|2806.2|2804.2|2805.2|2803.2|2808.2|2806.2|2805.2|2803.2|358
1588554600000|2020-05-04 01:10:00|2804.2|2802.2|2805.2|2803.2|2806.2|2804.2|2801.2|2799.2|369
1588554900000|2020-05-04 01:15:00|2804.2|2802.2|2810.2|2808.2|2811.2|2809.2|2803.7|2801.7|957
1588555200000|2020-05-04 01:20:00|2811.2|2809.2|2806.2|2804.2|2811.2|2809.2|2806.2|2804.2|255
1588555500000|2020-05-04 01:25:00|2807.2|2805.2|2811.2|2809.2|2811.2|2809.2|2806.2|2804.2|354
1588555800000|2020-05-04 01:30:00|2812.2|2810.2|2812.2|2810.2|2813.2|2811.2|2811.2|2809.2|340
1588556100000|2020-05-04 01:35:00|2811.2|2809.2|2810.2|2808.2|2812.7|2810.7|2809.2|2807.2|288
1588556400000|2020-05-04 01:40:00|2809.2|2807.2|2809.2|2807.2|2813.2|2811.2|2808.7|2806.7|915
1588556700000|2020-05-04 01:45:00|2808.7|2806.7|2808.2|2806.2|2810.2|2808.2|2806.2|2804.2|455
1588557000000|2020-05-04 01:50:00|2807.2|2805.2|2813.2|2811.2|2813.2|2811.2|2806.2|2804.2|602
1588557300000|2020-05-04 01:55:00|2814.2|2812.2|2814.2|2812.2|2815.2|2813.2|2814.2|2812.2|635
1588557600000|2020-05-04 02:00:00|2813.2|2811.2|2814.2|2812.2|2814.2|2812.2|2812.2|2810.2|250
1588557900000|2020-05-04 02:05:00|2813.7|2811.7|2811.2|2809.2|2813.7|2811.7|2811.2|2809.2|201
1588558200000|2020-05-04 02:10:00|2810.2|2808.2|2807.2|2805.2|2810.2|2808.2|2807.2|2805.2|234
1588558500000|2020-05-04 02:15:00|2806.7|2804.7|2810.2|2808.2|2811.2|2809.2|2806.2|2804.2|259
1588558800000|2020-05-04 02:20:00|2811.2|2809.2|2810.2|2808.2|2813.2|2811.2|2810.2|2808.2|206
1588559100000|2020-05-04 02:25:00|2812.2|2810.2|2814.2|2812.2|2815.2|2813.2|2811.2|2809.2|241
1588559400000|2020-05-04 02:30:00|2814.7|2812.7|2817.2|2815.2|2817.2|2815.2|2814.2|2812.2|243
1588559700000|2020-05-04 02:35:00|2816.2|2814.2|2817.2|2815.2|2817.2|2815.2|2816.2|2814.2|541
1588560000000|2020-05-04 02:40:00|2816.7|2814.7|2816.2|2814.2|2818.2|2816.2|2815.2|2813.2|398
1588560300000|2020-05-04 02:45:00|2815.7|2813.7|2816.2|2814.2|2816.2|2814.2|2814.2|2812.2|139
1588560600000|2020-05-04 02:50:00|2815.2|2813.2|2815.2|2813.2|2816.2|2814.2|2815.2|2813.2|40
1588560900000|2020-05-04 02:55:00|2814.7|2812.7|2812.2|2810.2|2814.7|2812.7|2811.2|2809.2|435
1588561200000|2020-05-04 03:00:00|2813.2|2811.2|2815.7|2813.7|2815.7|2813.7|2813.2|2811.2|148
1588561500000|2020-05-04 03:05:00|2816.2|2814.2|2818.2|2816.2|2822.2|2820.2|2812.2|2810.2|1021
1588561800000|2020-05-04 03:10:00|2819.2|2817.2|2818.2|2816.2|2821.2|2819.2|2818.2|2816.2|246
1588562100000|2020-05-04 03:15:00|2817.2|2815.2|2817.2|2815.2|2818.2|2816.2|2816.2|2814.2|67
1588562400000|2020-05-04 03:20:00|2818.2|2816.2|2817.2|2815.2|2818.2|2816.2|2814.2|2812.2|128
1588562700000|2020-05-04 03:25:00|2816.2|2814.2|2815.2|2813.2|2818.2|2816.2|2815.2|2813.2|150
1588563000000|2020-05-04 03:30:00|2816.2|2814.2|2816.2|2814.2|2817.2|2815.2|2816.2|2814.2|59
1588563300000|2020-05-04 03:35:00|2815.7|2813.7|2818.2|2816.2|2819.2|2817.2|2815.7|2813.7|33
1588563600000|2020-05-04 03:40:00|2819.2|2817.2|2822.2|2820.2|2822.2|2820.2|2818.7|2816.7|92
1588563900000|2020-05-04 03:45:00|2823.2|2821.2|2822.2|2820.2|2825.2|2823.2|2822.2|2820.2|142
1588564200000|2020-05-04 03:50:00|2823.2|2821.2|2824.2|2822.2|2825.2|2823.2|2822.7|2820.7|91
1588564500000|2020-05-04 03:55:00|2823.7|2821.7|2824.2|2822.2|2825.2|2823.2|2823.2|2821.2|331
1588564800000|2020-05-04 04:00:00|2823.2|2821.2|2823.2|2821.2|2823.2|2821.2|2822.2|2820.2|194
1588565100000|2020-05-04 04:05:00|2822.2|2820.2|2825.2|2823.2|2826.2|2824.2|2822.2|2820.2|90
1588565400000|2020-05-04 04:10:00|2824.2|2822.2|2823.7|2821.7|2825.2|2823.2|2823.2|2821.2|177
1588565700000|2020-05-04 04:15:00|2823.2|2821.2|2821.2|2819.2|2823.7|2821.7|2820.2|2818.2|123
1588566000000|2020-05-04 04:20:00|2820.7|2818.7|2821.2|2819.2|2822.2|2820.2|2820.2|2818.2|200
1588566300000|2020-05-04 04:25:00|2820.7|2818.7|2817.2|2815.2|2824.2|2822.2|2817.2|2815.2|357
1588566600000|2020-05-04 04:30:00|2816.7|2814.7|2818.7|2816.7|2820.2|2818.2|2816.2|2814.2|117
1588566900000|2020-05-04 04:35:00|2818.2|2816.2|2819.2|2817.2|2820.2|2818.2|2818.2|2816.2|135
1588567200000|2020-05-04 04:40:00|2820.2|2818.2|2821.2|2819.2|2821.7|2819.7|2820.2|2818.2|435
1588567500000|2020-05-04 04:45:00|2821.7|2819.7|2824.2|2822.2|2824.2|2822.2|2821.2|2819.2|92
1588567800000|2020-05-04 04:50:00|2823.7|2821.7|2819.7|2817.7|2823.7|2821.7|2819.2|2817.2|134
1588568100000|2020-05-04 04:55:00|2819.2|2817.2|2820.2|2818.2|2822.7|2820.7|2819.2|2817.2|75
1588568400000|2020-05-04 05:00:00|2821.2|2819.2|2818.2|2816.2|2822.2|2820.2|2818.2|2816.2|234
1588568700000|2020-05-04 05:05:00|2818.7|2816.7|2820.2|2818.2|2820.2|2818.2|2818.2|2816.2|340
1588569000000|2020-05-04 05:10:00|2821.2|2819.2|2823.2|2821.2|2824.2|2822.2|2820.2|2818.2|170
1588569300000|2020-05-04 05:15:00|2822.7|2820.7|2823.7|2821.7|2824.2|2822.2|2821.2|2819.2|307
1588569600000|2020-05-04 05:20:00|2824.2|2822.2|2823.2|2821.2|2824.2|2822.2|2822.2|2820.2|499
1588569900000|2020-05-04 05:25:00|2822.2|2820.2|2823.2|2821.2|2824.2|2822.2|2821.2|2819.2|360
1588570200000|2020-05-04 05:30:00|2823.7|2821.7|2819.7|2817.7|2823.7|2821.7|2819.2|2817.2|161
1588570500000|2020-05-04 05:35:00|2820.2|2818.2|2818.2|2816.2|2823.2|2821.2|2818.2|2816.2|1344
1588570800000|2020-05-04 05:40:00|2817.7|2815.7|2817.2|2815.2|2818.2|2816.2|2815.2|2813.2|712
1588571100000|2020-05-04 05:45:00|2816.7|2814.7|2818.2|2816.2|2820.2|2818.2|2816.2|2814.2|124
1588571400000|2020-05-04 05:50:00|2818.7|2816.7|2814.2|2812.2|2819.7|2817.7|2814.2|2812.2|586
1588571700000|2020-05-04 05:55:00|2813.2|2811.2|2815.2|2813.2|2817.2|2815.2|2809.2|2807.2|1989
1588572000000|2020-05-04 06:00:00|2814.95|2813.45|2817.95|2816.45|2821.95|2820.45|2811.95|2810.45|6981
1588572300000|2020-05-04 06:05:00|2816.95|2815.45|2824.95|2823.45|2829.95|2828.45|2816.95|2815.45|5851
1588572600000|2020-05-04 06:10:00|2825.95|2824.45|2824.95|2823.45|2828.95|2827.45|2820.95|2819.45|6914
1588572900000|2020-05-04 06:15:00|2823.95|2822.45|2820.95|2819.45|2824.45|2822.95|2819.95|2818.45|4196
1588573200000|2020-05-04 06:20:00|2820.45|2818.95|2825.95|2824.45|2827.95|2826.45|2820.45|2818.95|2491
1588573500000|2020-05-04 06:25:00|2826.45|2824.95|2823.95|2822.45|2827.95|2826.45|2823.95|2822.45|1870
1588573800000|2020-05-04 06:30:00|2822.95|2821.45|2824.95|2823.45|2825.95|2824.45|2822.95|2821.45|2609
1588574100000|2020-05-04 06:35:00|2825.95|2824.45|2830.95|2829.45|2833.95|2832.45|2825.45|2823.95|3415
1588574400000|2020-05-04 06:40:00|2831.95|2830.45|2834.95|2833.45|2834.95|2833.45|2831.95|2830.45|2286
1588574700000|2020-05-04 06:45:00|2835.45|2833.95|2834.95|2833.45|2840.95|2839.45|2834.95|2833.45|5323
1588575000000|2020-05-04 06:50:00|2835.95|2834.45|2832.95|2831.45|2839.95|2838.45|2832.95|2831.45|3089
1588575300000|2020-05-04 06:55:00|2831.95|2830.45|2839.95|2838.45|2839.95|2838.45|2831.95|2830.45|4151
1588575600000|2020-05-04 07:00:00|2840.95|2839.45|2833.95|2832.45|2842.95|2841.45|2827.95|2826.45|31714
1588575900000|2020-05-04 07:05:00|2834.95|2833.45|2835.95|2834.45|2838.95|2837.45|2831.95|2830.45|17403
1588576200000|2020-05-04 07:10:00|2834.95|2833.45|2832.95|2831.45|2835.95|2834.45|2830.95|2829.45|13361
1588576500000|2020-05-04 07:15:00|2833.95|2832.45|2824.95|2823.45|2833.95|2832.45|2824.95|2823.45|11095
1588576800000|2020-05-04 07:20:00|2823.95|2822.45|2821.95|2820.45|2823.95|2822.45|2817.95|2816.45|17026
1588577100000|2020-05-04 07:25:00|2822.95|2821.45|2817.95|2816.45|2823.95|2822.45|2817.95|2816.45|11096
1588577400000|2020-05-04 07:30:00|2818.95|2817.45|2824.95|2823.45|2826.95|2825.45|2818.95|2817.45|15584
1588577700000|2020-05-04 07:35:00|2825.45|2823.95|2829.95|2828.45|2829.95|2828.45|2822.95|2821.45|10585
1588578000000|2020-05-04 07:40:00|2830.95|2829.45|2833.95|2832.45|2835.95|2834.45|2828.95|2827.45|8878
1588578300000|2020-05-04 07:45:00|2834.95|2833.45|2835.95|2834.45|2836.95|2835.45|2831.95|2830.45|8289
1588578600000|2020-05-04 07:50:00|2834.95|2833.45|2833.95|2832.45|2835.95|2834.45|2831.95|2830.45|7025
1588578900000|2020-05-04 07:55:00|2832.95|2831.45|2833.95|2832.45|2839.95|2838.45|2832.95|2831.45|7390
1588579200000|2020-05-04 08:00:00|2834.95|2833.45|2840.95|2839.45|2841.95|2840.45|2832.95|2831.45|12078
1588579500000|2020-05-04 08:05:00|2841.95|2840.45|2838.95|2837.45|2841.95|2840.45|2836.95|2835.45|9142
1588579800000|2020-05-04 08:10:00|2839.95|2838.45|2832.95|2831.45|2839.95|2838.45|2831.95|2830.45|8551
1588580100000|2020-05-04 08:15:00|2831.95|2830.45|2829.95|2828.45|2833.95|2832.45|2829.95|2828.45|7392
1588580400000|2020-05-04 08:20:00|2828.95|2827.45|2831.95|2830.45|2833.95|2832.45|2828.95|2827.45|10171
1588580700000|2020-05-04 08:25:00|2832.95|2831.45|2834.95|2833.45|2835.95|2834.45|2832.95|2831.45|4978
1588581000000|2020-05-04 08:30:00|2833.95|2832.45|2824.95|2823.45|2833.95|2832.45|2824.95|2823.45|8652
1588581300000|2020-05-04 08:35:00|2823.95|2822.45|2823.95|2822.45|2824.95|2823.45|2821.95|2820.45|6938
1588581600000|2020-05-04 08:40:00|2822.95|2821.45|2827.95|2826.45|2829.95|2828.45|2822.95|2821.45|11289
1588581900000|2020-05-04 08:45:00|2828.95|2827.45|2829.95|2828.45|2833.95|2832.45|2828.95|2827.45|4900
1588582200000|2020-05-04 08:50:00|2828.95|2827.45|2824.95|2823.45|2830.95|2829.45|2822.95|2821.45|9182
1588582500000|2020-05-04 08:55:00|2823.95|2822.45|2821.95|2820.45|2825.95|2824.45|2821.95|2820.45|10839
1588582800000|2020-05-04 09:00:00|2820.95|2819.45|2814.95|2813.45|2820.95|2819.45|2814.95|2813.45|9912
1588583100000|2020-05-04 09:05:00|2815.95|2814.45|2815.95|2814.45|2818.95|2817.45|2814.95|2813.45|8630
1588583400000|2020-05-04 09:10:00|2815.45|2813.95|2813.95|2812.45|2815.95|2814.45|2811.95|2810.45|9498
1588583700000|2020-05-04 09:15:00|2812.95|2811.45|2810.95|2809.45|2813.95|2812.45|2810.95|2809.45|6573
1588584000000|2020-05-04 09:20:00|2811.95|2810.45|2803.95|2802.45|2811.95|2810.45|2802.95|2801.45|16133
1588584300000|2020-05-04 09:25:00|2802.95|2801.45|2804.95|2803.45|2804.95|2803.45|2801.95|2800.45|7573
1588584600000|2020-05-04 09:30:00|2805.95|2804.45|2807.95|2806.45|2807.95|2806.45|2804.95|2803.45|11353
1588584900000|2020-05-04 09:35:00|2806.95|2805.45|2810.95|2809.45|2813.95|2812.45|2806.95|2805.45|9188
1588585200000|2020-05-04 09:40:00|2811.95|2810.45|2813.95|2812.45|2814.95|2813.45|2810.95|2809.45|4586
1588585500000|2020-05-04 09:45:00|2815.95|2814.45|2815.95|2814.45|2817.95|2816.45|2813.95|2812.45|17355
1588585800000|2020-05-04 09:50:00|2816.95|2815.45|2820.95|2819.45|2820.95|2819.45|2816.95|2815.45|11654
1588586100000|2020-05-04 09:55:00|2821.95|2820.45|2822.95|2821.45|2822.95|2821.45|2819.95|2818.45|9698
1588586400000|2020-05-04 10:00:00|2823.95|2822.45|2819.95|2818.45|2824.95|2823.45|2818.95|2817.45|6357
1588586700000|2020-05-04 10:05:00|2820.95|2819.45|2822.95|2821.45|2822.95|2821.45|2820.95|2819.45|4939
1588587000000|2020-05-04 10:10:00|2823.95|2822.45|2826.95|2825.45|2826.95|2825.45|2823.95|2822.45|6890
1588587300000|2020-05-04 10:15:00|2827.95|2826.45|2832.95|2831.45|2832.95|2831.45|2826.95|2825.45|9360
1588587600000|2020-05-04 10:20:00|2833.95|2832.45|2831.95|2830.45|2834.95|2833.45|2831.95|2830.45|4384
1588587900000|2020-05-04 10:25:00|2830.95|2829.45|2828.95|2827.45|2830.95|2829.45|2827.95|2826.45|6670
1588588200000|2020-05-04 10:30:00|2829.95|2828.45|2826.95|2825.45|2831.95|2830.45|2826.95|2825.45|5291
1588588500000|2020-05-04 10:35:00|2825.95|2824.45|2824.95|2823.45|2825.95|2824.45|2824.95|2823.45|5200
1588588800000|2020-05-04 10:40:00|2825.95|2824.45|2831.95|2830.45|2832.95|2831.45|2825.95|2824.45|5864
1588589100000|2020-05-04 10:45:00|2830.95|2829.45|2830.95|2829.45|2830.95|2829.45|2828.95|2827.45|5215
1588589400000|2020-05-04 10:50:00|2829.95|2828.45|2826.95|2825.45|2829.95|2828.45|2826.95|2825.45|6498
1588589700000|2020-05-04 10:55:00|2825.95|2824.45|2825.95|2824.45|2825.95|2824.45|2823.95|2822.45|4929
1588590000000|2020-05-04 11:00:00|2824.95|2823.45|2823.95|2822.45|2824.95|2823.45|2821.95|2820.45|5143
1588590300000|2020-05-04 11:05:00|2822.95|2821.45|2822.95|2821.45|2825.95|2824.45|2822.95|2821.45|4255
1588590600000|2020-05-04 11:10:00|2823.95|2822.45|2825.95|2824.45|2825.95|2824.45|2823.95|2822.45|1765
1588590900000|2020-05-04 11:15:00|2824.95|2823.45|2827.95|2826.45|2828.95|2827.45|2823.95|2822.45|6219
1588591200000|2020-05-04 11:20:00|2826.95|2825.45|2820.95|2819.45|2827.95|2826.45|2820.95|2819.45|9342
1588591500000|2020-05-04 11:25:00|2821.95|2820.45|2824.95|2823.45|2827.95|2826.45|2821.95|2820.45|5818
1588591800000|2020-05-04 11:30:00|2825.95|2824.45|2826.95|2825.45|2826.95|2825.45|2824.95|2823.45|3246
1588592100000|2020-05-04 11:35:00|2827.95|2826.45|2827.95|2826.45|2828.95|2827.45|2825.95|2824.45|8795
1588592400000|2020-05-04 11:40:00|2826.95|2825.45|2823.95|2822.45|2827.95|2826.45|2823.95|2822.45|10851
1588592700000|2020-05-04 11:45:00|2824.95|2823.45|2824.95|2823.45|2825.95|2824.45|2822.95|2821.45|6509
1588593000000|2020-05-04 11:50:00|2825.95|2824.45|2829.95|2828.45|2829.95|2828.45|2823.95|2822.45|3276
1588593300000|2020-05-04 11:55:00|2830.95|2829.45|2830.95|2829.45|2831.95|2830.45|2829.95|2828.45|3170
1588593600000|2020-05-04 12:00:00|2829.95|2828.45|2826.95|2825.45|2829.95|2828.45|2825.95|2824.45|4294
1588593900000|2020-05-04 12:05:00|2825.95|2824.45|2830.95|2829.45|2830.95|2829.45|2825.95|2824.45|3453
1588594200000|2020-05-04 12:10:00|2831.95|2830.45|2836.25|2834.75|2836.75|2835.25|2831.95|2830.45|11573
1588594500000|2020-05-04 12:15:00|2835.25|2833.75|2834.25|2832.75|2836.25|2834.75|2834.25|2832.75|4125
1588594800000|2020-05-04 12:20:00|2833.25|2831.75|2836.25|2834.75|2837.25|2835.75|2833.25|2831.75|5655
1588595100000|2020-05-04 12:25:00|2837.25|2835.75|2836.25|2834.75|2839.25|2837.75|2835.25|2833.75|6060
1588595400000|2020-05-04 12:30:00|2835.25|2833.75|2833.25|2831.75|2836.25|2834.75|2833.25|2831.75|4223
1588595700000|2020-05-04 12:35:00|2832.25|2830.75|2827.25|2825.75|2833.25|2831.75|2827.25|2825.75|7213
1588596000000|2020-05-04 12:40:00|2828.25|2826.75|2826.25|2824.75|2828.25|2826.75|2825.25|2823.75|13324
1588596300000|2020-05-04 12:45:00|2825.25|2823.75|2821.25|2819.75|2825.25|2823.75|2819.25|2817.75|4314
1588596600000|2020-05-04 12:50:00|2822.25|2820.75|2818.25|2816.75|2823.25|2821.75|2818.25|2816.75|4911
1588596900000|2020-05-04 12:55:00|2819.25|2817.75|2818.25|2816.75|2819.25|2817.75|2817.25|2815.75|5375
1588597200000|2020-05-04 13:00:00|2817.25|2815.75|2811.25|2809.75|2818.25|2816.75|2811.25|2809.75|10414
1588597500000|2020-05-04 13:05:00|2810.25|2808.75|2809.25|2807.75|2811.25|2809.75|2808.25|2806.75|9182
1588597800000|2020-05-04 13:10:00|2810.25|2808.75|2816.25|2814.75|2818.25|2816.75|2810.25|2808.75|7157
1588598100000|2020-05-04 13:15:00|2817.25|2815.75|2814.25|2812.75|2817.25|2815.75|2814.25|2812.75|6586
1588598400000|2020-05-04 13:20:00|2813.25|2811.75|2823.25|2821.75|2823.25|2821.75|2813.25|2811.75|4215
1588598700000|2020-05-04 13:25:00|2824.25|2822.75|2819.25|2817.75|2824.75|2823.25|2817.25|2815.75|5653
1588599000000|2020-05-04 13:30:00|2820.25|2818.75|2814.25|2812.75|2820.25|2818.75|2812.25|2810.75|9120
1588599300000|2020-05-04 13:35:00|2813.25|2811.75|2809.25|2807.75|2813.25|2811.75|2808.25|2806.75|9808
1588599600000|2020-05-04 13:40:00|2808.25|2806.75|2812.25|2810.75|2812.25|2810.75|2807.25|2805.75|17617
1588599900000|2020-05-04 13:45:00|2811.25|2809.75|2818.25|2816.75|2818.25|2816.75|2810.25|2808.75|8296
1588600200000|2020-05-04 13:50:00|2817.25|2815.75|2824.25|2822.75|2825.25|2823.75|2816.25|2814.75|5547
1588600500000|2020-05-04 13:55:00|2825.25|2823.75|2824.25|2822.75|2825.25|2823.75|2823.25|2821.75|6080
1588600800000|2020-05-04 14:00:00|2825.25|2823.75|2833.25|2831.75|2835.25|2833.75|2824.25|2822.75|14090
1588601100000|2020-05-04 14:05:00|2834.25|2832.75|2826.25|2824.75|2835.25|2833.75|2826.25|2824.75|13145
1588601400000|2020-05-04 14:10:00|2825.8|2824.3|2829.8|2828.3|2831.8|2830.3|2824.8|2823.3|12003
1588601700000|2020-05-04 14:15:00|2830.8|2829.3|2833.8|2832.3|2835.8|2834.3|2829.8|2828.3|7161
1588602000000|2020-05-04 14:20:00|2832.8|2831.3|2821.8|2820.3|2832.8|2831.3|2821.8|2820.3|8896
1588602300000|2020-05-04 14:25:00|2822.8|2821.3|2825.8|2824.3|2826.8|2825.3|2819.8|2818.3|12395
1588602600000|2020-05-04 14:30:00|2824.8|2823.3|2820.8|2819.3|2825.8|2824.3|2819.8|2818.3|11435
1588602900000|2020-05-04 14:35:00|2821.8|2820.3|2828.8|2827.3|2828.8|2827.3|2821.8|2820.3|10079
1588603200000|2020-05-04 14:40:00|2829.8|2828.3|2831.8|2830.3|2831.8|2830.3|2827.8|2826.3|7065
1588603500000|2020-05-04 14:45:00|2832.8|2831.3|2831.3|2829.8|2833.8|2832.3|2827.8|2826.3|11593
1588603800000|2020-05-04 14:50:00|2831.8|2830.3|2830.8|2829.3|2832.8|2831.3|2825.8|2824.3|5865
1588604100000|2020-05-04 14:55:00|2829.8|2828.3|2820.8|2819.3|2830.8|2829.3|2820.8|2819.3|6239
1588604400000|2020-05-04 15:00:00|2820.3|2818.8|2820.8|2819.3|2821.8|2820.3|2818.8|2817.3|10574
1588604700000|2020-05-04 15:05:00|2821.8|2820.3|2819.8|2818.3|2825.8|2824.3|2818.8|2817.3|11548
1588605000000|2020-05-04 15:10:00|2820.8|2819.3|2820.8|2819.3|2826.8|2825.3|2817.8|2816.3|12665
1588605300000|2020-05-04 15:15:00|2819.8|2818.3|2824.8|2823.3|2826.8|2825.3|2819.8|2818.3|13730
1588605600000|2020-05-04 15:20:00|2823.8|2822.3|2821.8|2820.3|2823.8|2822.3|2814.8|2813.3|17266
1588605900000|2020-05-04 15:25:00|2822.8|2821.3|2812.8|2811.3|2822.8|2821.3|2811.8|2810.3|40798
1588606200000|2020-05-04 15:30:00|2810.84|2809.34|2814.84|2813.34|2815.84|2814.34|2808.84|2807.34|86322
1588606500000|2020-05-04 15:35:00|2815.84|2814.34|2820.84|2819.34|2820.84|2819.34|2811.84|2810.34|42786
1588606800000|2020-05-04 15:40:00|2819.84|2818.34|2821.84|2820.34|2824.84|2823.34|2819.84|2818.34|16329
1588607100000|2020-05-04 15:45:00|2822.84|2821.34|2822.84|2821.34|2823.84|2822.34|2819.84|2818.34|15878
1588607400000|2020-05-04 15:50:00|2823.34|2821.84|2821.84|2820.34|2823.84|2822.34|2820.84|2819.34|15188
1588607700000|2020-05-04 15:55:00|2822.84|2821.34|2818.84|2817.34|2823.84|2822.34|2818.84|2817.34|13172
1588608000000|2020-05-04 16:00:00|2819.84|2818.34|2822.84|2821.34|2822.84|2821.34|2817.84|2816.34|4910
1588608300000|2020-05-04 16:05:00|2823.84|2822.34|2822.84|2821.34|2824.84|2823.34|2820.84|2819.34|12401
1588608600000|2020-05-04 16:10:00|2823.84|2822.34|2820.84|2819.34|2823.84|2822.34|2820.84|2819.34|6844
1588608900000|2020-05-04 16:15:00|2821.84|2820.34|2821.84|2820.34|2822.84|2821.34|2820.84|2819.34|16237
1588609200000|2020-05-04 16:20:00|2822.84|2821.34|2824.84|2823.34|2824.84|2823.34|2821.84|2820.34|1638
1588609500000|2020-05-04 16:25:00|2825.84|2824.34|2826.84|2825.34|2827.84|2826.34|2824.84|2823.34|3166
1588609800000|2020-05-04 16:30:00|2827.84|2826.34|2823.84|2822.34|2827.84|2826.34|2822.84|2821.34|1562
1588610100000|2020-05-04 16:35:00|2824.84|2823.34|2819.84|2818.34|2824.84|2823.34|2819.84|2818.34|2133
1588610400000|2020-05-04 16:40:00|2820.84|2819.34|2821.84|2820.34|2821.84|2820.34|2819.84|2818.34|998
1588610700000|2020-05-04 16:45:00|2821.34|2819.84|2819.84|2818.34|2822.84|2821.34|2819.84|2818.34|728
1588611000000|2020-05-04 16:50:00|2818.84|2817.34|2817.84|2816.34|2820.84|2819.34|2817.84|2816.34|2563
1588611300000|2020-05-04 16:55:00|2816.84|2815.34|2815.84|2814.34|2817.84|2816.34|2815.84|2814.34|3082
1588611600000|2020-05-04 17:00:00|2816.84|2815.34|2816.84|2815.34|2817.84|2816.34|2815.84|2814.34|1445
1588611900000|2020-05-04 17:05:00|2817.34|2815.84|2818.84|2817.34|2818.84|2817.34|2816.84|2815.34|917
1588612200000|2020-05-04 17:10:00|2817.84|2816.34|2815.84|2814.34|2817.84|2816.34|2813.84|2812.34|1396
1588612500000|2020-05-04 17:15:00|2816.84|2815.34|2813.84|2812.34|2816.84|2815.34|2810.84|2809.34|3052
1588612800000|2020-05-04 17:20:00|2812.84|2811.34|2815.34|2813.84|2815.84|2814.34|2812.84|2811.34|793
1588613100000|2020-05-04 17:25:00|2815.84|2814.34|2817.84|2816.34|2817.84|2816.34|2814.84|2813.34|1269
1588613400000|2020-05-04 17:30:00|2818.84|2817.34|2819.84|2818.34|2819.84|2818.34|2817.84|2816.34|977
1588613700000|2020-05-04 17:35:00|2820.84|2819.34|2819.84|2818.34|2820.84|2819.34|2819.84|2818.34|2205
1588614000000|2020-05-04 17:40:00|2820.84|2819.34|2819.84|2818.34|2820.84|2819.34|2819.84|2818.34|1007
1588614300000|2020-05-04 17:45:00|2818.84|2817.34|2820.84|2819.34|2821.84|2820.34|2818.84|2817.34|1994
1588614600000|2020-05-04 17:50:00|2820.34|2818.84|2820.84|2819.34|2821.84|2820.34|2819.84|2818.34|531
1588614900000|2020-05-04 17:55:00|2821.84|2820.34|2820.84|2819.34|2821.84|2820.34|2820.84|2819.34|577
1588615200000|2020-05-04 18:00:00|2819.84|2818.34|2820.84|2819.34|2820.84|2819.34|2819.84|2818.34|1245
1588615500000|2020-05-04 18:05:00|2821.84|2820.34|2820.84|2819.34|2821.84|2820.34|2820.84|2819.34|1100
1588615800000|2020-05-04 18:10:00|2821.34|2819.84|2824.84|2823.34|2826.84|2825.34|2820.84|2819.34|941
1588616100000|2020-05-04 18:15:00|2825.84|2824.34|2825.84|2824.34|2825.84|2824.34|2823.84|2822.34|1040
1588616400000|2020-05-04 18:20:00|2824.84|2823.34|2824.84|2823.34|2825.84|2824.34|2823.84|2822.34|443
1588616700000|2020-05-04 18:25:00|2825.34|2823.84|2821.84|2820.34|2825.84|2824.34|2821.84|2820.34|1349
1588617000000|2020-05-04 18:30:00|2822.84|2821.34|2820.84|2819.34|2824.84|2823.34|2820.84|2819.34|657
1588617300000|2020-05-04 18:35:00|2821.34|2819.84|2815.84|2814.34|2821.34|2819.84|2815.84|2814.34|2237
1588617600000|2020-05-04 18:40:00|2816.84|2815.34|2816.84|2815.34|2818.84|2817.34|2815.84|2814.34|1980
1588617900000|2020-05-04 18:45:00|2817.34|2815.84|2823.84|2822.34|2823.84|2822.34|2816.84|2815.34|559
1588618200000|2020-05-04 18:50:00|2824.84|2823.34|2825.84|2824.34|2826.84|2825.34|2823.84|2822.34|1291
1588618500000|2020-05-04 18:55:00|2826.84|2825.34|2827.84|2826.34|2828.84|2827.34|2825.84|2824.34|2113
1588618800000|2020-05-04 19:00:00|2826.84|2825.34|2828.84|2827.34|2828.84|2827.34|2825.84|2824.34|575
1588619100000|2020-05-04 19:05:00|2827.84|2826.34|2829.84|2828.34|2829.84|2828.34|2827.84|2826.34|926
1588619400000|2020-05-04 19:10:00|2830.84|2829.34|2829.84|2828.34|2831.84|2830.34|2829.84|2828.34|1394
1588619700000|2020-05-04 19:15:00|2830.34|2828.84|2832.84|2831.34|2832.84|2831.34|2829.84|2828.34|689
1588620000000|2020-05-04 19:20:00|2833.84|2832.34|2832.84|2831.34|2833.84|2832.34|2832.84|2831.34|690
1588620300000|2020-05-04 19:25:00|2831.84|2830.34|2835.84|2834.34|2835.84|2834.34|2831.84|2830.34|1149
1588620600000|2020-05-04 19:30:00|2834.84|2833.34|2837.84|2836.34|2837.84|2836.34|2833.84|2832.34|1808
1588620900000|2020-05-04 19:35:00|2836.84|2835.34|2834.84|2833.34|2837.84|2836.34|2834.84|2833.34|1797
1588621200000|2020-05-04 19:40:00|2835.84|2834.34|2835.84|2834.34|2837.84|2836.34|2833.84|2832.34|1521
1588621500000|2020-05-04 19:45:00|2836.34|2834.84|2837.84|2836.34|2837.84|2836.34|2834.84|2833.34|2277
1588621800000|2020-05-04 19:50:00|2835.84|2834.34|2837.84|2836.34|2837.84|2836.34|2833.84|2832.34|4508
1588622100000|2020-05-04 19:55:00|2838.84|2837.34|2844.84|2843.34|2844.84|2843.34|2838.84|2837.34|10392
1588622400000|2020-05-04 20:00:00|2843.29|2840.29|2837.39|2834.39|2843.29|2840.29|2837.39|2834.39|111
1588622700000|2020-05-04 20:05:00|2837.69|2834.69|2837.69|2834.69|2838.79|2835.79|2836.69|2833.69|0
1588623000000|2020-05-04 20:10:00|2837.39|2834.39|2835.99|2832.99|2837.89|2834.89|2834.99|2831.99|0
1588623300000|2020-05-04 20:15:00|2836.09|2833.09|2836.49|2833.49|2836.49|2833.49|2835.99|2832.99|0
1588623600000|2020-05-04 20:20:00|2836.39|2833.39|2836.69|2833.69|2836.79|2833.79|2836.29|2833.29|0
1588623900000|2020-05-04 20:25:00|2836.59|2833.59|2836.69|2833.69|2836.69|2833.69|2836.19|2833.19|0
1588624200000|2020-05-04 20:30:00|2836.89|2833.89|2835.09|2832.09|2836.89|2833.89|2834.19|2831.19|0
1588624500000|2020-05-04 20:35:00|2834.89|2831.89|2836.69|2833.69|2837.29|2834.29|2834.89|2831.89|0
1588624800000|2020-05-04 20:40:00|2836.39|2833.39|2836.69|2833.69|2837.09|2834.09|2836.19|2833.19|0
1588625100000|2020-05-04 20:45:00|2836.89|2833.89|2837.09|2834.09|2837.59|2834.59|2836.69|2833.69|0
1588625400000|2020-05-04 20:50:00|2836.89|2833.89|2837.99|2834.99|2838.19|2835.19|2836.69|2833.69|0
1588625700000|2020-05-04 20:55:00|2838.19|2835.19|2837.99|2834.99|2838.69|2835.69|2837.79|2834.79|0
1588626000000|2020-05-04 21:00:00|2838.09|2835.09|2837.39|2834.39|2838.09|2835.09|2837.09|2834.09|0
1588626300000|2020-05-04 21:05:00|2837.49|2834.49|2837.29|2834.29|2837.49|2834.49|2837.09|2834.09|0
1588626600000|2020-05-04 21:10:00|2837.19|2834.19|2837.29|2834.29|2837.39|2834.39|2837.09|2834.09|0
1588626900000|2020-05-04 21:15:00|2837.19|2834.19|2837.59|2834.59|2837.59|2834.59|2837.09|2834.09|0
1588627200000|2020-05-04 21:20:00|2837.39|2834.39|2837.39|2834.39|2837.59|2834.59|2837.09|2834.09|0
1588627500000|2020-05-04 21:25:00|2837.49|2834.49|2837.19|2834.19|2837.49|2834.49|2836.79|2833.79|0
1588627800000|2020-05-04 21:30:00|2837.39|2834.39|2837.09|2834.09|2837.39|2834.39|2836.99|2833.99|0
1588628100000|2020-05-04 21:35:00|2837.39|2834.39|2837.49|2834.49|2837.49|2834.49|2837.09|2834.09|0
1588628400000|2020-05-04 21:40:00|2837.59|2834.59|2837.29|2834.29|2838.09|2835.09|2837.29|2834.29|0
1588628700000|2020-05-04 21:45:00|2837.19|2834.19|2837.69|2834.69|2837.79|2834.79|2837.09|2834.09|0
1588629000000|2020-05-04 21:50:00|2837.19|2834.19|2837.29|2834.29|2837.69|2834.69|2836.89|2833.89|0
1588629300000|2020-05-04 21:55:00|2837.39|2834.39|2836.49|2833.49|2837.39|2834.39|2836.49|2833.49|0
1588629600000|2020-05-04 22:00:00|2836.79|2833.79|2840.39|2837.39|2840.89|2837.89|2835.69|2832.69|0
1588629900000|2020-05-04 22:05:00|2840.59|2837.59|2839.89|2836.89|2840.59|2837.59|2838.99|2835.99|0
1588630200000|2020-05-04 22:10:00|2839.79|2836.79|2839.69|2836.69|2840.39|2837.39|2838.79|2835.79|0
1588630500000|2020-05-04 22:15:00|2839.49|2836.49|2840.79|2837.79|2840.89|2837.89|2839.49|2836.49|0
1588630800000|2020-05-04 22:20:00|2840.69|2837.69|2842.79|2839.79|2842.99|2839.99|2840.69|2837.69|0
1588631100000|2020-05-04 22:25:00|2842.69|2839.69|2843.09|2840.09|2843.39|2840.39|2841.69|2838.69|0
1588631400000|2020-05-04 22:30:00|2843.39|2840.39|2843.99|2840.99|2844.49|2841.49|2843.39|2840.39|0
1588631700000|2020-05-04 22:35:00|2843.79|2840.79|2840.89|2837.89|2843.79|2840.79|2840.79|2837.79|0
1588632000000|2020-05-04 22:40:00|2840.99|2837.99|2840.99|2837.99|2841.79|2838.79|2840.89|2837.89|0
1588632300000|2020-05-04 22:45:00|2841.39|2838.39|2838.89|2835.89|2841.49|2838.49|2838.69|2835.69|0
1588632600000|2020-05-04 22:50:00|2838.69|2835.69|2838.19|2835.19|2839.09|2836.09|2837.79|2834.79|0
1588632900000|2020-05-04 22:55:00|2838.09|2835.09|2839.09|2836.09|2839.59|2836.59|2837.79|2834.79|0
1588633200000|2020-05-04 23:00:00|2838.89|2835.89|2839.29|2836.29|2839.39|2836.39|2837.29|2834.29|0
1588633500000|2020-05-04 23:05:00|2839.09|2836.09|2839.29|2836.29|2839.99|2836.99|2839.09|2836.09|0
1588633800000|2020-05-04 23:10:00|2839.09|2836.09|2840.19|2837.19|2840.69|2837.69|2839.09|2836.09|0
1588634100000|2020-05-04 23:15:00|2839.99|2836.99|2838.89|2835.89|2840.19|2837.19|2838.69|2835.69|0
1588634400000|2020-05-04 23:20:00|2838.79|2835.79|2840.19|2837.19|2840.19|2837.19|2838.69|2835.69|0
1588634700000|2020-05-04 23:25:00|2840.49|2837.49|2839.29|2836.29|2840.69|2837.69|2839.29|2836.29|0
1588635000000|2020-05-04 23:30:00|2839.39|2836.39|2840.19|2837.19|2840.89|2837.89|2839.39|2836.39|0
1588635300000|2020-05-04 23:35:00|2840.09|2837.09|2840.49|2837.49|2840.69|2837.69|2839.99|2836.99|0
1588635600000|2020-05-04 23:40:00|2840.59|2837.59|2840.69|2837.69|2841.09|2838.09|2840.49|2837.49|0
1588635900000|2020-05-04 23:45:00|2840.49|2837.49|2840.69|2837.69|2841.09|2838.09|2839.79|2836.79|0
1588636200000|2020-05-04 23:50:00|2840.49|2837.49|2841.09|2838.09|2841.09|2838.09|2839.89|2836.89|0
1588636500000|2020-05-04 23:55:00|2841.39|2838.39|2843.19|2840.19|2843.19|2840.19|2841.39|2838.39|0
1588636800000|2020-05-05 00:00:00|2843.49|2840.49|2848.19|2845.19|2849.09|2846.09|2843.39|2840.39|0
1588637100000|2020-05-05 00:05:00|2848.29|2845.29|2845.69|2842.69|2848.29|2845.29|2845.29|2842.29|0
1588637400000|2020-05-05 00:10:00|2845.49|2842.49|2846.39|2843.39|2847.49|2844.49|2844.79|2841.79|0
1588637700000|2020-05-05 00:15:00|2846.49|2843.49|2846.59|2844.59|2849.09|2847.09|2846.09|2843.19|480
1588638000000|2020-05-05 00:20:00|2846.09|2844.09|2846.09|2844.09|2846.59|2844.59|2844.09|2842.09|99
1588638300000|2020-05-05 00:25:00|2847.09|2845.09|2848.09|2846.09|2849.09|2847.09|2847.09|2845.09|241
1588638600000|2020-05-05 00:30:00|2847.09|2845.09|2846.09|2844.09|2847.09|2845.09|2845.09|2843.09|150
1588638900000|2020-05-05 00:35:00|2847.09|2845.09|2846.59|2844.59|2847.59|2845.59|2846.09|2844.09|78
1588639200000|2020-05-05 00:40:00|2846.09|2844.09|2848.09|2846.09|2849.09|2847.09|2845.09|2843.09|53
1588639500000|2020-05-05 00:45:00|2848.59|2846.59|2848.59|2846.59|2849.09|2847.09|2848.59|2846.59|17
1588639800000|2020-05-05 00:50:00|2848.09|2846.09|2849.09|2847.09|2849.09|2847.09|2847.09|2845.09|98
1588640100000|2020-05-05 00:55:00|2848.09|2846.09|2852.59|2850.59|2852.59|2850.59|2848.09|2846.09|194
1588640400000|2020-05-05 01:00:00|2853.09|2851.09|2853.09|2851.09|2853.59|2851.59|2852.09|2850.09|100
1588640700000|2020-05-05 01:05:00|2852.09|2850.09|2854.09|2852.09|2854.09|2852.09|2852.09|2850.09|29
1588641000000|2020-05-05 01:10:00|2855.09|2853.09|2854.09|2852.09|2856.09|2854.09|2854.09|2852.09|90
1588641300000|2020-05-05 01:15:00|2853.59|2851.59|2852.09|2850.09|2856.09|2854.09|2852.09|2850.09|102
1588641600000|2020-05-05 01:20:00|2853.09|2851.09|2855.09|2853.09|2855.09|2853.09|2853.09|2851.09|25
1588641900000|2020-05-05 01:25:00|2854.09|2852.09|2853.09|2851.09|2854.59|2852.59|2853.09|2851.09|37
1588642200000|2020-05-05 01:30:00|2853.59|2851.59|2853.09|2851.09|2855.09|2853.09|2852.59|2850.59|68
1588642500000|2020-05-05 01:35:00|2854.09|2852.09|2857.59|2855.59|2859.09|2857.09|2854.09|2852.09|464
1588642800000|2020-05-05 01:40:00|2858.09|2856.09|2858.59|2856.59|2859.09|2857.09|2857.09|2855.09|149
1588643100000|2020-05-05 01:45:00|2859.09|2857.09|2859.09|2857.09|2859.09|2857.09|2857.09|2855.09|132
1588643400000|2020-05-05 01:50:00|2860.09|2858.09|2861.09|2859.09|2862.09|2860.09|2860.09|2858.09|103
1588643700000|2020-05-05 01:55:00|2861.59|2859.59|2860.59|2858.59|2862.09|2860.09|2860.09|2858.09|29
1588644000000|2020-05-05 02:00:00|2861.09|2859.09|2860.09|2858.09|2861.09|2859.09|2860.09|2858.09|19
1588644300000|2020-05-05 02:05:00|2859.59|2857.59|2856.09|2854.09|2860.09|2858.09|2856.09|2854.09|233
1588644600000|2020-05-05 02:10:00|2857.09|2855.09|2857.09|2855.09|2857.59|2855.59|2856.09|2854.09|260
1588644900000|2020-05-05 02:15:00|2858.09|2856.09|2857.09|2855.09|2858.09|2856.09|2857.09|2855.09|25
1588645200000|2020-05-05 02:20:00|2858.09|2856.09|2858.09|2856.09|2859.09|2857.09|2856.09|2854.09|149
1588645500000|2020-05-05 02:25:00|2857.59|2855.59|2857.09|2855.09|2858.09|2856.09|2856.09|2854.09|33
1588645800000|2020-05-05 02:30:00|2856.59|2854.59|2857.09|2855.09|2857.59|2855.59|2856.09|2854.09|79
1588646100000|2020-05-05 02:35:00|2856.59|2854.59|2856.09|2854.09|2857.09|2855.09|2855.09|2853.09|104
1588646400000|2020-05-05 02:40:00|2855.09|2853.09|2854.09|2852.09|2855.09|2853.09|2853.59|2851.59|40
1588646700000|2020-05-05 02:45:00|2853.09|2851.09|2853.09|2851.09|2854.09|2852.09|2852.09|2850.09|121
1588647000000|2020-05-05 02:50:00|2852.09|2850.09|2853.09|2851.09|2853.09|2851.09|2851.09|2849.09|44
1588647300000|2020-05-05 02:55:00|2854.09|2852.09|2853.09|2851.09|2854.09|2852.09|2852.09|2850.09|59
1588647600000|2020-05-05 03:00:00|2853.59|2851.59|2852.09|2850.09|2854.09|2852.09|2851.09|2849.09|214
1588647900000|2020-05-05 03:05:00|2851.09|2849.09|2852.09|2850.09|2852.09|2850.09|2851.09|2849.09|119
1588648200000|2020-05-05 03:10:00|2851.59|2849.59|2852.09|2850.09|2852.09|2850.09|2850.09|2848.09|88
1588648500000|2020-05-05 03:15:00|2851.59|2849.59|2853.09|2851.09|2853.09|2851.09|2851.59|2849.59|59
1588648800000|2020-05-05 03:20:00|2853.59|2851.59|2853.59|2851.59|2854.09|2852.09|2853.09|2851.09|35
1588649100000|2020-05-05 03:25:00|2853.09|2851.09|2853.09|2851.09|2854.09|2852.09|2852.09|2850.09|51
1588649400000|2020-05-05 03:30:00|2853.59|2851.59|2852.09|2850.09|2853.59|2851.59|2852.09|2850.09|15
1588649700000|2020-05-05 03:35:00|2851.59|2849.59|2849.09|2847.09|2851.59|2849.59|2849.09|2847.09|21
1588650000000|2020-05-05 03:40:00|2850.09|2848.09|2851.09|2849.09|2851.09|2849.09|2849.09|2847.09|33
1588650300000|2020-05-05 03:45:00|2850.09|2848.09|2851.09|2849.09|2851.09|2849.09|2850.09|2848.09|42
1588650600000|2020-05-05 03:50:00|2850.09|2848.09|2850.09|2848.09|2850.09|2848.09|2850.09|2848.09|9
1588650900000|2020-05-05 03:55:00|2851.09|2849.09|2850.09|2848.09|2851.09|2849.09|2850.09|2848.09|42
1588651200000|2020-05-05 04:00:00|2851.09|2849.09|2854.09|2852.09|2854.09|2852.09|2851.09|2849.09|220
1588651500000|2020-05-05 04:05:00|2853.59|2851.59|2854.09|2852.09|2854.09|2852.09|2853.09|2851.09|26
1588651800000|2020-05-05 04:10:00|2853.59|2851.59|2857.09|2855.09|2857.09|2855.09|2853.59|2851.59|74
1588652100000|2020-05-05 04:15:00|2856.09|2854.09|2856.09|2854.09|2856.09|2854.09|2856.09|2854.09|24
1588652400000|2020-05-05 04:20:00|2855.59|2853.59|2854.09|2852.09|2855.59|2853.59|2854.09|2852.09|89
1588652700000|2020-05-05 04:25:00|||||||||82
1588653000000|2020-05-05 04:30:00|2853.09|2851.09|2853.59|2851.59|2853.59|2851.59|2852.09|2850.09|88
1588653300000|2020-05-05 04:35:00|2853.09|2851.09|2854.09|2852.09|2854.09|2852.09|2853.09|2851.09|55
1588653600000|2020-05-05 04:40:00|2855.09|2853.09|2855.09|2853.09|2855.09|2853.09|2855.09|2853.09|231
1588653900000|2020-05-05 04:45:00|2854.09|2852.09|2854.09|2852.09|2854.09|2852.09|2854.09|2852.09|20
1588654200000|2020-05-05 04:50:00|2855.09|2853.09|2857.09|2855.09|2857.09|2855.09|2854.09|2852.09|44
1588654500000|2020-05-05 04:55:00|2858.09|2856.09|2858.09|2856.09|2860.09|2858.09|2857.09|2855.09|126
1588654800000|2020-05-05 05:00:00|2858.59|2856.59|2859.09|2857.09|2859.09|2857.09|2858.59|2856.59|19
1588655100000|2020-05-05 05:05:00|2858.59|2856.59|2858.09|2856.09|2859.09|2857.09|2858.09|2856.09|61
1588655400000|2020-05-05 05:10:00|2857.59|2855.59|2858.09|2856.09|2859.59|2857.59|2857.09|2855.09|20
1588655700000|2020-05-05 05:15:00|2857.09|2855.09|2857.09|2855.09|2859.09|2857.09|2857.09|2855.09|147
1588656000000|2020-05-05 05:20:00|2858.09|2856.09|2858.09|2856.09|2858.09|2856.09|2856.09|2854.09|132
1588656300000|2020-05-05 05:25:00|2857.59|2855.59|2857.09|2855.09|2857.59|2855.59|2856.09|2854.09|66
1588656600000|2020-05-05 05:30:00|2858.09|2856.09|2855.09|2853.09|2858.09|2856.09|2855.09|2853.09|93
1588656900000|2020-05-05 05:35:00|2854.09|2852.09|2855.09|2853.09|2856.09|2854.09|2854.09|2852.09|326
1588657200000|2020-05-05 05:40:00|2856.09|2854.09|2856.09|2854.09|2856.09|2854.09|2855.09|2853.09|393
1588657500000|2020-05-05 05:45:00|2855.59|2853.59|2856.09|2854.09|2856.09|2854.09|2855.09|2853.09|369
1588657800000|2020-05-05 05:50:00|2855.09|2853.09|2856.09|2854.09|2856.09|2854.09|2855.09|2853.09|108
1588658100000|2020-05-05 05:55:00|2855.09|2853.09|2854.09|2852.09|2855.09|2853.09|2854.09|2852.09|363
1588658400000|2020-05-05 06:00:00|2853.84|2852.34|2860.84|2859.34|2861.84|2860.34|2850.84|2849.34|3092
1588658700000|2020-05-05 06:05:00|2859.84|2858.34|2859.84|2858.34|2860.84|2859.34|2855.84|2854.34|2116
1588659000000|2020-05-05 06:10:00|2858.84|2857.34|2860.84|2859.34|2863.84|2862.34|2858.84|2857.34|2754
1588659300000|2020-05-05 06:15:00|2859.84|2858.34|2859.84|2858.34|2860.34|2858.84|2857.34|2855.84|1453
1588659600000|2020-05-05 06:20:00|2858.84|2857.34|2854.84|2853.34|2858.84|2857.34|2854.34|2852.84|3351
1588659900000|2020-05-05 06:25:00|2854.34|2852.84|2854.84|2853.34|2855.84|2854.34|2853.84|2852.34|1781
1588660200000|2020-05-05 06:30:00|2855.84|2854.34|2853.84|2852.34|2856.84|2855.34|2853.84|2852.34|1001
1588660500000|2020-05-05 06:35:00|2854.84|2853.34|2856.84|2855.34|2857.84|2856.34|2853.84|2852.34|2827
1588660800000|2020-05-05 06:40:00|2856.34|2854.84|2852.84|2851.34|2856.84|2855.34|2851.84|2850.34|2234
1588661100000|2020-05-05 06:45:00|2853.34|2851.84|2855.84|2854.34|2856.84|2855.34|2853.34|2851.84|1593
1588661400000|2020-05-05 06:50:00|2856.84|2855.34|2855.84|2854.34|2856.84|2855.34|2855.84|2854.34|1066
1588661700000|2020-05-05 06:55:00|2854.84|2853.34|2859.84|2858.34|2859.84|2858.34|2853.84|2852.34|4893
1588662000000|2020-05-05 07:00:00|2861.84|2860.34|2857.84|2856.34|2862.84|2861.34|2851.84|2850.34|22049
1588662300000|2020-05-05 07:05:00|2856.84|2855.34|2861.84|2860.34|2861.84|2860.34|2854.84|2853.34|13469
1588662600000|2020-05-05 07:10:00|2862.84|2861.34|2863.84|2862.34|2864.84|2863.34|2855.84|2854.34|7680
1588662900000|2020-05-05 07:15:00|2864.84|2863.34|2864.84|2863.34|2865.84|2864.34|2861.84|2860.34|7507
1588663200000|2020-05-05 07:20:00|2865.84|2864.34|2867.84|2866.34|2868.84|2867.34|2864.84|2863.34|8866
1588663500000|2020-05-05 07:25:00|2866.84|2865.34|2868.84|2867.34|2869.84|2868.34|2862.84|2861.34|11170
1588663800000|2020-05-05 07:30:00|2869.34|2867.84|2874.84|2873.34|2874.84|2873.34|2868.84|2867.34|11805
1588664100000|2020-05-05 07:35:00|2875.84|2874.34|2868.84|2867.34|2875.84|2874.34|2866.84|2865.34|5950
1588664400000|2020-05-05 07:40:00|2869.84|2868.34|2871.84|2870.34|2871.84|2870.34|2867.84|2866.34|4764
1588664700000|2020-05-05 07:45:00|2872.84|2871.34|2867.84|2866.34|2873.84|2872.34|2866.84|2865.34|7723
1588665000000|2020-05-05 07:50:00|2868.84|2867.34|2871.84|2870.34|2873.84|2872.34|2868.84|2867.34|4107
1588665300000|2020-05-05 07:55:00|2872.84|2871.34|2871.84|2870.34|2874.84|2873.34|2870.84|2869.34|5120
1588665600000|2020-05-05 08:00:00|2870.84|2869.34|2866.84|2865.34|2870.84|2869.34|2866.84|2865.34|4850
1588665900000|2020-05-05 08:05:00|2867.34|2865.84|2872.84|2871.34|2873.84|2872.34|2866.84|2865.34|4708
1588666200000|2020-05-05 08:10:00|2871.84|2870.34|2864.84|2863.34|2875.84|2874.34|2864.84|2863.34|15808
1588666500000|2020-05-05 08:15:00|2863.84|2862.34|2856.84|2855.34|2863.84|2862.34|2851.84|2850.34|25158
1588666800000|2020-05-05 08:20:00|2855.84|2854.34|2870.84|2869.34|2871.84|2870.34|2855.84|2854.34|13946
1588667100000|2020-05-05 08:25:00|2871.34|2869.84|2870.84|2869.34|2876.84|2875.34|2870.84|2869.34|9824
1588667400000|2020-05-05 08:30:00|2871.34|2869.84|2860.84|2859.34|2872.84|2871.34|2859.84|2858.34|11015
1588667700000|2020-05-05 08:35:00|2861.84|2860.34|2859.45|2857.95|2866.45|2864.95|2857.45|2855.95|7447
1588668000000|2020-05-05 08:40:00|2858.45|2856.95|2851.45|2849.95|2858.45|2856.95|2844.45|2842.95|14876
1588668300000|2020-05-05 08:45:00|2850.95|2849.45|2837.95|2836.45|2851.45|2849.95|2837.45|2835.95|13114
1588668600000|2020-05-05 08:50:00|2837.45|2835.95|2834.45|2832.95|2844.45|2842.95|2832.45|2830.95|14772
1588668900000|2020-05-05 08:55:00|2833.45|2831.95|2828.45|2826.95|2836.45|2834.95|2827.45|2825.95|12343
1588669200000|2020-05-05 09:00:00|2827.45|2825.95|2833.45|2831.95|2841.45|2839.95|2827.45|2825.95|12107
1588669500000|2020-05-05 09:05:00|2835.45|2833.95|2844.45|2842.95|2844.45|2842.95|2834.45|2832.95|8278
1588669800000|2020-05-05 09:10:00|2843.45|2841.95|2841.45|2839.95|2843.45|2841.95|2840.45|2838.95|5242
1588670100000|2020-05-05 09:15:00|2840.45|2838.95|2849.45|2847.95|2852.45|2850.95|2840.45|2838.95|9384
1588670400000|2020-05-05 09:20:00|2848.45|2846.95|2844.45|2842.95|2850.45|2848.95|2841.45|2839.95|4596
1588670700000|2020-05-05 09:25:00|2843.45|2841.95|2841.45|2839.95|2844.45|2842.95|2839.45|2837.95|9503
1588671000000|2020-05-05 09:30:00|2840.45|2838.95|2845.45|2843.95|2846.45|2844.95|2839.95|2838.45|4845
1588671300000|2020-05-05 09:35:00|2844.45|2842.95|2844.45|2842.95|2847.45|2845.95|2841.45|2839.95|3341
1588671600000|2020-05-05 09:40:00|2845.45|2843.95|2847.45|2845.95|2848.45|2846.95|2844.45|2842.95|3068
1588671900000|2020-05-05 09:45:00|2846.45|2844.95|2848.45|2846.95|2851.45|2849.95|2844.45|2842.95|5942
1588672200000|2020-05-05 09:50:00|2849.45|2847.95|2849.45|2847.95|2853.45|2851.95|2848.45|2846.95|20682
1588672500000|2020-05-05 09:55:00|2848.95|2847.45|2853.45|2851.95|2853.45|2851.95|2848.95|2847.45|6862
1588672800000|2020-05-05 10:00:00|2854.45|2852.95|2858.45|2856.95|2858.45|2856.95|2853.45|2851.95|4682
1588673100000|2020-05-05 10:05:00|2858.95|2857.45|2855.45|2853.95|2859.45|2857.95|2855.45|2853.95|4654
1588673400000|2020-05-05 10:10:00|2854.45|2852.95|2850.45|2848.95|2859.45|2857.95|2850.45|2848.95|5085
1588673700000|2020-05-05 10:15:00|2849.45|2847.95|2848.45|2846.95|2851.45|2849.95|2847.45|2845.95|3907
1588674000000|2020-05-05 10:20:00|2849.45|2847.95|2844.45|2842.95|2849.45|2847.95|2844.45|2842.95|4383
1588674300000|2020-05-05 10:25:00|2845.45|2843.95|2844.45|2842.95|2848.45|2846.95|2842.45|2840.95|3575
1588674600000|2020-05-05 10:30:00|2843.45|2841.95|2845.45|2843.95|2846.45|2844.95|2839.45|2837.95|4253
1588674900000|2020-05-05 10:35:00|2844.45|2842.95|2844.45|2842.95|2845.45|2843.95|2841.45|2839.95|3411
1588675200000|2020-05-05 10:40:00|2845.45|2843.95|2846.45|2844.95|2848.45|2846.95|2843.45|2841.95|3773
1588675500000|2020-05-05 10:45:00|2847.45|2845.95|2844.45|2842.95|2847.45|2845.95|2843.45|2841.95|2470
1588675800000|2020-05-05 10:50:00|2843.45|2841.95|2845.45|2843.95|2846.45|2844.95|2843.45|2841.95|7037
1588676100000|2020-05-05 10:55:00|2844.95|2843.45|2847.45|2845.95|2847.45|2845.95|2842.45|2840.95|3506
1588676400000|2020-05-05 11:00:00|2847.95|2846.45|2846.45|2844.95|2851.45|2849.95|2846.45|2844.95|10219
1588676700000|2020-05-05 11:05:00|2847.45|2845.95|2846.45|2844.95|2847.45|2845.95|2843.45|2841.95|2659
1588677000000|2020-05-05 11:10:00|2845.45|2843.95|2849.45|2847.95|2850.45|2848.95|2845.45|2843.95|2235
1588677300000|2020-05-05 11:15:00|2848.95|2847.45|2841.45|2839.95|2848.95|2847.45|2840.45|2838.95|7219
1588677600000|2020-05-05 11:20:00|2842.45|2840.95|2838.45|2836.95|2844.45|2842.95|2836.45|2834.95|7641
1588677900000|2020-05-05 11:25:00|2837.45|2835.95|2839.45|2837.95|2840.45|2838.95|2837.45|2835.95|2581
1588678200000|2020-05-05 11:30:00|2840.45|2838.95|2842.45|2840.95|2843.45|2841.95|2839.45|2837.95|2123
1588678500000|2020-05-05 11:35:00|2843.45|2841.95|2843.45|2841.95|2844.45|2842.95|2841.45|2839.95|2164
1588678800000|2020-05-05 11:40:00|2843.33|2841.83|2841.33|2839.83|2843.33|2841.83|2839.33|2837.83|2770
1588679100000|2020-05-05 11:45:00|2842.33|2840.83|2843.33|2841.83|2844.33|2842.83|2839.33|2837.83|2667
1588679400000|2020-05-05 11:50:00|2844.33|2842.83|2846.33|2844.83|2847.33|2845.83|2844.33|2842.83|2903
1588679700000|2020-05-05 11:55:00|2847.33|2845.83|2845.33|2843.83|2848.33|2846.83|2845.33|2843.83|2851
1588680000000|2020-05-05 12:00:00|2846.33|2844.83|2854.33|2852.83|2854.33|2852.83|2845.33|2843.83|5558
1588680300000|2020-05-05 12:05:00|2853.33|2851.83|2858.33|2856.83|2859.33|2857.83|2853.33|2851.83|4594
1588680600000|2020-05-05 12:10:00|2859.33|2857.83|2859.33|2857.83|2860.33|2858.83|2858.33|2856.83|3009
1588680900000|2020-05-05 12:15:00|2858.33|2856.83|2859.33|2857.83|2863.33|2861.83|2858.33|2856.83|6296
1588681200000|2020-05-05 12:20:00|2859.83|2858.33|2859.33|2857.83|2861.33|2859.83|2859.33|2857.83|5891
1588681500000|2020-05-05 12:25:00|2860.33|2858.83|2864.33|2862.83|2864.33|2862.83|2860.33|2858.83|6325
1588681800000|2020-05-05 12:30:00|2865.33|2863.83|2859.33|2857.83|2865.33|2863.83|2859.33|2857.83|12005
1588682100000|2020-05-05 12:35:00|2858.33|2856.83|2859.33|2857.83|2860.33|2858.83|2856.33|2854.83|13563
1588682400000|2020-05-05 12:40:00|2859.83|2858.33|2859.33|2857.83|2860.33|2858.83|2857.33|2855.83|1859
1588682700000|2020-05-05 12:45:00|2858.33|2856.83|2857.33|2855.83|2858.33|2856.83|2857.33|2855.83|4579
1588683000000|2020-05-05 12:50:00|2858.33|2856.83|2858.33|2856.83|2859.33|2857.83|2857.33|2855.83|1694
1588683300000|2020-05-05 12:55:00|2857.33|2855.83|2857.33|2855.83|2858.33|2856.83|2856.33|2854.83|2285
1588683600000|2020-05-05 13:00:00|2856.33|2854.83|2857.33|2855.83|2858.33|2856.83|2853.33|2851.83|5911
1588683900000|2020-05-05 13:05:00|2858.33|2856.83|2861.33|2859.83|2861.33|2859.83|2858.33|2856.83|15465
1588684200000|2020-05-05 13:10:00|2860.33|2858.83|2858.33|2856.83|2861.33|2859.83|2856.33|2854.83|5082
1588684500000|2020-05-05 13:15:00|2859.33|2857.83|2857.33|2855.83|2859.33|2857.83|2855.33|2853.83|8616
1588684800000|2020-05-05 13:20:00|2856.33|2854.83|2857.33|2855.83|2858.33|2856.83|2855.33|2853.83|10001
1588685100000|2020-05-05 13:25:00|2858.33|2856.83|2861.33|2859.83|2861.33|2859.83|2856.33|2854.83|3290
1588685400000|2020-05-05 13:30:00|2860.33|2858.83|2865.33|2863.83|2867.33|2865.83|2857.33|2855.83|7397
1588685700000|2020-05-05 13:35:00|2866.33|2864.83|2865.33|2863.83|2866.33|2864.83|2864.33|2862.83|2662
1588686000000|2020-05-05 13:40:00|2866.33|2864.83|2866.33|2864.83|2867.33|2865.83|2865.33|2863.83|8008
1588686300000|2020-05-05 13:45:00|2867.33|2865.83|2867.33|2865.83|2868.33|2866.83|2862.33|2860.83|5241
1588686600000|2020-05-05 13:50:00|2868.33|2866.83|2868.33|2866.83|2869.33|2867.83|2867.33|2865.83|10836
1588686900000|2020-05-05 13:55:00|2867.33|2865.83|2871.33|2869.83|2871.83|2870.33|2867.33|2865.83|7867
1588687200000|2020-05-05 14:00:00|2872.33|2870.83|2872.33|2870.83|2874.33|2872.83|2869.33|2867.83|5933
1588687500000|2020-05-05 14:05:00|2871.33|2869.83|2871.33|2869.83|2873.33|2871.83|2868.33|2866.83|11527
1588687800000|2020-05-05 14:10:00|2870.61|2869.11|2867.61|2866.11|2871.61|2870.11|2866.61|2865.11|12302
1588688100000|2020-05-05 14:15:00|2868.61|2867.11|2874.61|2873.11|2874.61|2873.11|2868.11|2866.61|9751
1588688400000|2020-05-05 14:20:00|2873.61|2872.11|2868.61|2867.11|2875.61|2874.11|2868.61|2867.11|16450
1588688700000|2020-05-05 14:25:00|2867.61|2866.11|2863.61|2862.11|2868.61|2867.11|2861.61|2860.11|8353
1588689000000|2020-05-05 14:30:00|2862.61|2861.11|2866.61|2865.11|2867.61|2866.11|2862.61|2861.11|12178
1588689300000|2020-05-05 14:35:00|2867.61|2866.11|2869.61|2868.11|2869.61|2868.11|2866.61|2865.11|5000
1588689600000|2020-05-05 14:40:00|2868.61|2867.11|2865.61|2864.11|2868.61|2867.11|2864.61|2863.11|9736
1588689900000|2020-05-05 14:45:00|2866.61|2865.11|2861.61|2860.11|2866.61|2865.11|2860.61|2859.11|8631
1588690200000|2020-05-05 14:50:00|2862.61|2861.11|2863.61|2862.11|2864.61|2863.11|2860.61|2859.11|4598
1588690500000|2020-05-05 14:55:00|2864.61|2863.11|2866.61|2865.11|2868.11|2866.61|2864.61|2863.11|4414
1588690800000|2020-05-05 15:00:00|2867.61|2866.11|2869.61|2868.11|2870.61|2869.11|2866.61|2865.11|11697
1588691100000|2020-05-05 15:05:00|2868.61|2867.11|2870.61|2869.11|2871.61|2870.11|2866.61|2865.11|5565
1588691400000|2020-05-05 15:10:00|2871.61|2870.11|2870.61|2869.11|2871.61|2870.11|2868.61|2867.11|4273
1588691700000|2020-05-05 15:15:00|2869.61|2868.11|2870.61|2869.11|2870.61|2869.11|2867.61|2866.11|5987
1588692000000|2020-05-05 15:20:00|2869.61|2868.11|2879.61|2878.11|2879.61|2878.11|2869.61|2868.11|20287
1588692300000|2020-05-05 15:25:00|2880.61|2879.11|2876.61|2875.11|2880.61|2879.11|2876.61|2875.11|24392
1588692600000|2020-05-05 15:30:00|2877.61|2876.11|2876.61|2875.11|2879.61|2878.11|2874.61|2873.11|42478
1588692900000|2020-05-05 15:35:00|2875.61|2874.11|2874.61|2873.11|2876.61|2875.11|2874.61|2873.11|22168
1588693200000|2020-05-05 15:40:00|2875.61|2874.11|2877.61|2876.11|2877.61|2876.11|2874.61|2873.11|10375
1588693500000|2020-05-05 15:45:00|2876.61|2875.11|2875.61|2874.11|2876.61|2875.11|2875.61|2874.11|5589
1588693800000|2020-05-05 15:50:00|2876.61|2875.11|2875.61|2874.11|2876.61|2875.11|2874.61|2873.11|5653
1588694100000|2020-05-05 15:55:00|2876.61|2875.11|2876.61|2875.11|2876.61|2875.11|2875.61|2874.11|7390
1588694400000|2020-05-05 16:00:00|2877.61|2876.11|2878.61|2877.11|2879.61|2878.11|2877.61|2876.11|10810
1588694700000|2020-05-05 16:05:00|2879.61|2878.11|2879.61|2878.11|2880.61|2879.11|2878.61|2877.11|3202
1588695000000|2020-05-05 16:10:00|2880.61|2879.11|2880.61|2879.11|2881.61|2880.11|2880.61|2879.11|3711
1588695300000|2020-05-05 16:15:00|2881.61|2880.11|2881.61|2880.11|2883.61|2882.11|2881.61|2880.11|3027
1588695600000|2020-05-05 16:20:00|2882.61|2881.11|2879.61|2878.11|2882.61|2881.11|2878.61|2877.11|2208
1588695900000|2020-05-05 16:25:00|2878.61|2877.11|2877.61|2876.11|2879.61|2878.11|2877.61|2876.11|1181
1588696200000|2020-05-05 16:30:00|2878.61|2877.11|2875.61|2874.11|2878.61|2877.11|2875.61|2874.11|1765
1588696500000|2020-05-05 16:35:00|2874.61|2873.11|2873.61|2872.11|2874.61|2873.11|2873.61|2872.11|1592
1588696800000|2020-05-05 16:40:00|2872.61|2871.11|2870.61|2869.11|2872.61|2871.11|2870.61|2869.11|3398
1588697100000|2020-05-05 16:45:00|2871.61|2870.11|2869.61|2868.11|2871.61|2870.11|2869.61|2868.11|2019
1588697400000|2020-05-05 16:50:00|2868.61|2867.11|2868.61|2867.11|2870.61|2869.11|2867.61|2866.11|5716
1588697700000|2020-05-05 16:55:00|2867.61|2866.11|2867.61|2866.11|2868.61|2867.11|2867.61|2866.11|2837
1588698000000|2020-05-05 17:00:00|2868.61|2867.11|2866.61|2865.11|2869.61|2868.11|2866.61|2865.11|2225
1588698300000|2020-05-05 17:05:00|2865.61|2864.11|2867.61|2866.11|2867.61|2866.11|2865.61|2864.11|1513
1588698600000|2020-05-05 17:10:00|2868.61|2867.11|2866.61|2865.11|2868.61|2867.11|2866.61|2865.11|1569
1588698900000|2020-05-05 17:15:00|2867.61|2866.11|2867.61|2866.11|2869.61|2868.11|2866.61|2865.11|1784
1588699200000|2020-05-05 17:20:00|2866.61|2865.11|2867.61|2866.11|2868.61|2867.11|2866.61|2865.11|626
1588699500000|2020-05-05 17:25:00|2868.61|2867.11|2869.61|2868.11|2869.61|2868.11|2867.61|2866.11|788
1588699800000|2020-05-05 17:30:00|2870.61|2869.11|2871.61|2870.11|2871.61|2870.11|2869.61|2868.11|714
1588700100000|2020-05-05 17:35:00|2870.61|2869.11|2870.61|2869.11|2870.61|2869.11|2870.61|2869.11|285
1588700400000|2020-05-05 17:40:00|2869.61|2868.11|2871.61|2870.11|2871.61|2870.11|2869.61|2868.11|689
1588700700000|2020-05-05 17:45:00|2870.61|2869.11|2871.61|2870.11|2872.61|2871.11|2870.61|2869.11|1075
1588701000000|2020-05-05 17:50:00|2872.61|2871.11|2873.61|2872.11|2873.61|2872.11|2871.61|2870.11|656
1588701300000|2020-05-05 17:55:00|2872.61|2871.11|2872.61|2871.11|2873.61|2872.11|2871.61|2870.11|733
1588701600000|2020-05-05 18:00:00|2871.61|2870.11|2871.61|2870.11|2871.61|2870.11|2870.61|2869.11|578
1588701900000|2020-05-05 18:05:00|2870.61|2869.11|2871.61|2870.11|2872.61|2871.11|2870.61|2869.11|608
1588702200000|2020-05-05 18:10:00|2870.61|2869.11|2874.61|2873.11|2874.61|2873.11|2870.61|2869.11|677
1588702500000|2020-05-05 18:15:00|2873.61|2872.11|2873.61|2872.11|2873.61|2872.11|2872.61|2871.11|600
1588702800000|2020-05-05 18:20:00|2874.61|2873.11|2872.61|2871.11|2874.61|2873.11|2872.61|2871.11|681
1588703100000|2020-05-05 18:25:00|2873.61|2872.11|2873.61|2872.11|2873.61|2872.11|2872.61|2871.11|780
1588703400000|2020-05-05 18:30:00|2872.61|2871.11|2869.61|2868.11|2873.61|2872.11|2868.61|2867.11|820
1588703700000|2020-05-05 18:35:00|2870.61|2869.11|2869.61|2868.11|2871.61|2870.11|2869.61|2868.11|836
1588704000000|2020-05-05 18:40:00|2868.61|2867.11|2870.61|2869.11|2870.61|2869.11|2867.61|2866.11|989
1588704300000|2020-05-05 18:45:00|2869.61|2868.11|2871.61|2870.11|2871.61|2870.11|2869.61|2868.11|447
1588704600000|2020-05-05 18:50:00|2872.61|2871.11|2873.61|2872.11|2873.61|2872.11|2872.61|2871.11|541
1588704900000|2020-05-05 18:55:00|2874.61|2873.11|2874.61|2873.11|2875.61|2874.11|2873.61|2872.11|1243
1588705200000|2020-05-05 19:00:00|2873.61|2872.11|2873.61|2872.11|2873.61|2872.11|2872.61|2871.11|617
1588705500000|2020-05-05 19:05:00|2874.61|2873.11|2874.61|2873.11|2874.61|2873.11|2872.61|2871.11|920
1588705800000|2020-05-05 19:10:00|2873.61|2872.11|2874.61|2873.11|2875.61|2874.11|2873.61|2872.11|714
1588706100000|2020-05-05 19:15:00|2873.61|2872.11|2862.61|2861.11|2873.61|2872.11|2861.61|2860.11|4575
1588706400000|2020-05-05 19:20:00|2862.11|2860.61|2862.61|2861.11|2863.61|2862.11|2860.61|2859.11|1934
1588706700000|2020-05-05 19:25:00|2863.11|2861.61|2857.61|2856.11|2864.61|2863.11|2856.61|2855.11|3968
1588707000000|2020-05-05 19:30:00|2858.61|2857.11|2853.61|2852.11|2859.61|2858.11|2852.61|2851.11|7241
1588707300000|2020-05-05 19:35:00|2852.61|2851.11|2849.61|2848.11|2854.61|2853.11|2847.61|2846.11|4483
1588707600000|2020-05-05 19:40:00|2848.61|2847.11|2852.61|2851.11|2853.61|2852.11|2846.61|2845.11|3485
1588707900000|2020-05-05 19:45:00|2851.61|2850.11|2852.61|2851.11|2853.61|2852.11|2849.61|2848.11|2153
1588708200000|2020-05-05 19:50:00|2853.61|2852.11|2859.61|2858.11|2861.61|2860.11|2853.61|2852.11|5727
1588708500000|2020-05-05 19:55:00|2858.61|2857.11|2851.61|2850.11|2858.61|2857.11|2851.61|2850.11|6733
1588708800000|2020-05-05 20:00:00|2850.36|2847.36|2849.26|2846.26|2852.36|2849.36|2848.36|2845.36|141
1588709100000|2020-05-05 20:05:00|2849.06|2846.06|2850.36|2847.36|2851.46|2848.46|2847.66|2844.66|0
1588709400000|2020-05-05 20:10:00|2850.56|2847.56|2850.36|2847.36|2851.46|2848.46|2848.76|2845.76|0
1588709700000|2020-05-05 20:15:00|2850.56|2847.56|2849.36|2846.36|2850.76|2847.76|2849.36|2846.36|0
1588710000000|2020-05-05 20:20:00|2849.26|2846.26|2848.76|2845.76|2849.46|2846.46|2848.46|2845.46|0
1588710300000|2020-05-05 20:25:00|2848.66|2845.66|2848.86|2845.86|2849.06|2846.06|2848.46|2845.46|0
1588710600000|2020-05-05 20:30:00|2849.36|2846.36|2846.26|2843.26|2850.06|2847.06|2845.16|2842.16|0
1588710900000|2020-05-05 20:35:00|2846.06|2843.06|2848.46|2845.46|2849.16|2846.16|2846.06|2843.06|0
1588711200000|2020-05-05 20:40:00|2848.26|2845.26|2846.96|2843.96|2848.46|2845.46|2846.96|2843.96|0
1588711500000|2020-05-05 20:45:00|2847.16|2844.16|2849.76|2846.76|2850.06|2847.06|2846.46|2843.46|0
1588711800000|2020-05-05 20:50:00|2849.56|2846.56|2849.16|2846.16|2849.76|2846.76|2848.26|2845.26|0
1588712100000|2020-05-05 20:55:00|2848.96|2845.96|2851.76|2848.76|2851.76|2848.76|2848.96|2845.96|0
1588712400000|2020-05-05 21:00:00|2851.66|2848.66|2853.76|2850.76|2853.76|2850.76|2850.46|2847.46|0
1588712700000|2020-05-05 21:05:00|2853.46|2850.46|2855.36|2852.36|2855.46|2852.46|2852.66|2849.66|0
1588713000000|2020-05-05 21:10:00|2855.86|2852.86|2858.66|2855.66|2858.66|2855.66|2855.56|2852.56|0
1588713300000|2020-05-05 21:15:00|2858.56|2855.56|2860.36|2857.36|2860.36|2857.36|2858.56|2855.56|0
1588713600000|2020-05-05 21:20:00|2860.46|2857.46|2859.16|2856.16|2860.56|2857.56|2858.76|2855.76|0
1588713900000|2020-05-05 21:25:00|2859.06|2856.06|2857.66|2854.66|2859.16|2856.16|2857.66|2854.66|0
1588714200000|2020-05-05 21:30:00|2857.46|2854.46|2857.06|2854.06|2857.46|2854.46|2856.96|2853.96|0
1588714500000|2020-05-05 21:35:00|2856.96|2853.96|2856.66|2853.66|2856.96|2853.96|2856.56|2853.56|0
1588714800000|2020-05-05 21:40:00|2856.56|2853.56|2855.56|2852.56|2856.56|2853.56|2855.46|2852.46|0
1588715100000|2020-05-05 21:45:00|2855.66|2852.66|2855.46|2852.46|2855.66|2852.66|2855.26|2852.26|0
1588715400000|2020-05-05 21:50:00|2855.36|2852.36|2854.46|2851.46|2855.36|2852.36|2854.36|2851.36|0
1588715700000|2020-05-05 21:55:00|2854.26|2851.26|2850.36|2847.36|2854.26|2851.26|2850.26|2847.26|0
1588716000000|2020-05-05 22:00:00|2850.66|2847.66|2854.76|2851.76|2855.06|2852.06|2847.16|2844.16|0
1588716300000|2020-05-05 22:05:00|2855.06|2852.06|2855.46|2852.46|2856.66|2853.66|2854.16|2851.16|0
1588716600000|2020-05-05 22:10:00|2855.66|2852.66|2855.26|2852.26|2856.16|2853.16|2855.06|2852.06|0
1588716900000|2020-05-05 22:15:00|2855.36|2852.36|2857.46|2854.46|2858.56|2855.56|2855.36|2852.36|0
1588717200000|2020-05-05 22:20:00|2857.66|2854.66|2856.16|2853.16|2858.16|2855.16|2855.96|2852.96|0
1588717500000|2020-05-05 22:25:00|2855.96|2852.96|2855.46|2852.46|2856.36|2853.36|2855.06|2852.06|0
1588717800000|2020-05-05 22:30:00|2855.66|2852.66|2856.36|2853.36|2857.06|2854.06|2854.76|2851.76|0
1588718100000|2020-05-05 22:35:00|2856.46|2853.46|2854.16|2851.16|2857.06|2854.06|2853.26|2850.26|0
1588718400000|2020-05-05 22:40:00|2854.36|2851.36|2854.36|2851.36|2855.06|2852.06|2852.56|2849.56|0
1588718700000|2020-05-05 22:45:00|2854.46|2851.46|2855.26|2852.26|2855.96|2852.96|2854.46|2851.46|0
1588719000000|2020-05-05 22:50:00|2855.46|2852.46|2857.96|2854.96|2858.16|2855.16|2855.46|2852.46|0
1588719300000|2020-05-05 22:55:00|2858.06|2855.06|2861.66|2858.66|2861.96|2858.96|2857.46|2854.46|0
1588719600000|2020-05-05 23:00:00|2861.76|2858.76|2860.36|2857.36|2861.96|2858.96|2860.26|2857.26|0
1588719900000|2020-05-05 23:05:00|2860.16|2857.16|2857.46|2854.46|2860.56|2857.56|2857.06|2854.06|0
1588720200000|2020-05-05 23:10:00|2857.66|2854.66|2857.26|2854.26|2859.26|2856.26|2857.06|2854.06|0
1588720500000|2020-05-05 23:15:00|2857.06|2854.06|2858.16|2855.16|2858.46|2855.46|2857.06|2854.06|0
1588720800000|2020-05-05 23:20:00|2857.96|2854.96|2857.06|2854.06|2858.16|2855.16|2857.06|2854.06|0
1588721100000|2020-05-05 23:25:00|2856.96|2853.96|2857.66|2854.66|2858.36|2855.36|2856.96|2853.96|0
1588721400000|2020-05-05 23:30:00|2857.96|2854.96|2859.96|2856.96|2860.16|2857.16|2857.66|2854.66|0
1588721700000|2020-05-05 23:35:00|2859.76|2856.76|2858.56|2855.56|2859.96|2856.96|2858.36|2855.36|0
1588722000000|2020-05-05 23:40:00|2858.76|2855.76|2857.96|2854.96|2859.06|2856.06|2857.76|2854.76|0
1588722300000|2020-05-05 23:45:00|2858.06|2855.06|2858.06|2855.06|2858.16|2855.16|2856.56|2853.56|0
1588722600000|2020-05-05 23:50:00|2857.96|2854.96|2857.96|2854.96|2858.36|2855.36|2857.26|2854.26|0
1588722900000|2020-05-05 23:55:00|2857.66|2854.66|2857.96|2854.96|2857.96|2854.96|2857.06|2854.06|0
1588723200000|2020-05-06 00:00:00|2858.16|2855.16|2857.66|2854.66|2858.16|2855.16|2855.06|2852.06|0
1588723500000|2020-05-06 00:05:00|2857.46|2854.46|2852.56|2849.56|2857.46|2854.46|2852.36|2849.36|0
1588723800000|2020-05-06 00:10:00|2852.16|2849.16|2851.96|2848.96|2852.76|2849.76|2850.56|2847.56|0
1588724100000|2020-05-06 00:15:00|2851.66|2848.66|2847.86|2845.86|2852.86|2850.86|2846.86|2844.86|376
1588724400000|2020-05-06 00:20:00|2846.86|2844.86|2847.86|2845.86|2850.86|2848.86|2845.86|2843.86|269
1588724700000|2020-05-06 00:25:00|2848.36|2846.36|2848.36|2846.36|2851.86|2849.86|2847.86|2845.86|415
1588725000000|2020-05-06 00:30:00|2847.86|2845.86|2849.86|2847.86|2850.86|2848.86|2846.86|2844.86|150
1588725300000|2020-05-06 00:35:00|2848.86|2846.86|2852.86|2850.86|2852.86|2850.86|2848.86|2846.86|172
1588725600000|2020-05-06 00:40:00|2851.86|2849.86|2849.86|2847.86|2851.86|2849.86|2848.86|2846.86|197
1588725900000|2020-05-06 00:45:00|2850.86|2848.86|2851.86|2849.86|2851.86|2849.86|2850.86|2848.86|57
1588726200000|2020-05-06 00:50:00|2851.36|2849.36|2839.86|2837.86|2851.36|2849.36|2839.86|2837.86|489
1588726500000|2020-05-06 00:55:00|2840.36|2838.36|2841.36|2839.36|2841.86|2839.86|2838.86|2836.86|148
1588726800000|2020-05-06 01:00:00|2840.86|2838.86|2839.86|2837.86|2843.86|2841.86|2838.86|2836.86|114
1588727100000|2020-05-06 01:05:00|2838.86|2836.86|2840.86|2838.86|2842.86|2840.86|2838.86|2836.86|125
1588727400000|2020-05-06 01:10:00|2841.86|2839.86|2839.86|2837.86|2841.86|2839.86|2838.86|2836.86|117
1588727700000|2020-05-06 01:15:00|2838.86|2836.86|2840.36|2838.36|2841.86|2839.86|2838.86|2836.86|206
1588728000000|2020-05-06 01:20:00|2839.86|2837.86|2844.86|2842.86|2844.86|2842.86|2839.86|2837.86|64
1588728300000|2020-05-06 01:25:00|2844.36|2842.36|2843.86|2841.86|2845.86|2843.86|2842.86|2840.86|306
1588728600000|2020-05-06 01:30:00|2844.86|2842.86|2850.86|2848.86|2851.86|2849.86|2844.86|2842.86|378
1588728900000|2020-05-06 01:35:00|2851.36|2849.36|2852.86|2850.86|2852.86|2850.86|2849.86|2847.86|289
1588729200000|2020-05-06 01:40:00|2853.36|2851.36|2853.36|2851.36|2856.86|2854.86|2852.86|2850.86|546
1588729500000|2020-05-06 01:45:00|2852.86|2850.86|2851.86|2849.86|2854.86|2852.86|2851.86|2849.86|172
1588729800000|2020-05-06 01:50:00|2852.86|2850.86|2852.86|2850.86|2852.86|2850.86|2849.86|2847.86|272
1588730100000|2020-05-06 01:55:00|2851.86|2849.86|2850.86|2848.86|2852.36|2850.36|2850.86|2848.86|194
1588730400000|2020-05-06 02:00:00|2851.86|2849.86|2849.86|2847.86|2852.86|2850.86|2847.86|2845.86|120
1588730700000|2020-05-06 02:05:00|2848.86|2846.86|2851.86|2849.86|2851.86|2849.86|2846.86|2844.86|163
1588731000000|2020-05-06 02:10:00|2852.86|2850.86|2848.86|2846.86|2852.86|2850.86|2848.86|2846.86|71
1588731300000|2020-05-06 02:15:00|2847.86|2845.86|2848.86|2846.86|2848.86|2846.86|2845.86|2843.86|54
1588731600000|2020-05-06 02:20:00|2849.86|2847.86|2849.86|2847.86|2850.86|2848.86|2848.86|2846.86|17
1588731900000|2020-05-06 02:25:00|2850.86|2848.86|2849.86|2847.86|2851.86|2849.86|2849.36|2847.36|136
1588732200000|2020-05-06 02:30:00|2849.36|2847.36|2850.36|2848.36|2851.36|2849.36|2847.86|2845.86|167
1588732500000|2020-05-06 02:35:00|2849.86|2847.86|2849.86|2847.86|2850.86|2848.86|2848.36|2846.36|37
1588732800000|2020-05-06 02:40:00|2849.36|2847.36|2849.86|2847.86|2849.86|2847.86|2848.36|2846.36|56
1588733100000|2020-05-06 02:45:00|2848.86|2846.86|2848.86|2846.86|2850.86|2848.86|2847.86|2845.86|37
1588733400000|2020-05-06 02:50:00|2849.86|2847.86|2850.86|2848.86|2850.86|2848.86|2847.86|2845.86|40
1588733700000|2020-05-06 02:55:00|2850.36|2848.36|2851.86|2849.86|2852.86|2850.86|2849.86|2847.86|31
1588734000000|2020-05-06 03:00:00|2851.36|2849.36|2853.86|2851.86|2853.86|2851.86|2851.36|2849.36|99
1588734300000|2020-05-06 03:05:00|2854.86|2852.86|2854.86|2852.86|2855.86|2853.86|2853.86|2851.86|94
1588734600000|2020-05-06 03:10:00|2855.86|2853.86|2858.86|2856.86|2858.86|2856.86|2854.86|2852.86|84
1588734900000|2020-05-06 03:15:00|2857.86|2855.86|2858.86|2856.86|2859.86|2857.86|2857.86|2855.86|98
1588735200000|2020-05-06 03:20:00|2859.36|2857.36|2857.86|2855.86|2859.86|2857.86|2857.86|2855.86|54
1588735500000|2020-05-06 03:25:00|2856.86|2854.86|2857.86|2855.86|2857.86|2855.86|2856.86|2854.86|50
1588735800000|2020-05-06 03:30:00|2858.36|2856.36|2860.86|2858.86|2860.86|2858.86|2857.86|2855.86|87
1588736100000|2020-05-06 03:35:00|2860.36|2858.36|2859.36|2857.36|2860.86|2858.86|2859.36|2857.36|23
1588736400000|2020-05-06 03:40:00|2858.86|2856.86|2858.86|2856.86|2859.86|2857.86|2858.36|2856.36|23
1588736700000|2020-05-06 03:45:00|2858.36|2856.36|2856.86|2854.86|2858.86|2856.86|2856.86|2854.86|22
1588737000000|2020-05-06 03:50:00|2856.36|2854.36|2858.86|2856.86|2858.86|2856.86|2855.86|2853.86|35
1588737300000|2020-05-06 03:55:00|2858.36|2856.36|2857.86|2855.86|2859.36|2857.36|2857.86|2855.86|12
1588737600000|2020-05-06 04:00:00|2856.86|2854.86|2856.86|2854.86|2857.86|2855.86|2855.86|2853.86|70
1588737900000|2020-05-06 04:05:00|2856.36|2854.36|2855.86|2853.86|2856.36|2854.36|2855.86|2853.86|222
1588738200000|2020-05-06 04:10:00|2855.36|2853.36|2856.86|2854.86|2857.86|2855.86|2854.86|2852.86|74
1588738500000|2020-05-06 04:15:00|2856.36|2854.36|2857.86|2855.86|2858.36|2856.36|2855.86|2853.86|46
1588738800000|2020-05-06 04:20:00|2858.36|2856.36|2860.86|2858.86|2860.86|2858.86|2857.86|2855.86|26
1588739100000|2020-05-06 04:25:00|2859.86|2857.86|2858.86|2856.86|2861.36|2859.36|2858.86|2856.86|63
1588739400000|2020-05-06 04:30:00|2859.36|2857.36|2856.86|2854.86|2859.36|2857.36|2856.86|2854.86|24
1588739700000|2020-05-06 04:35:00|2857.86|2855.86|2857.86|2855.86|2858.86|2856.86|2856.86|2854.86|44
1588740000000|2020-05-06 04:40:00|2857.36|2855.36|2857.86|2855.86|2858.86|2856.86|2856.86|2854.86|24
1588740300000|2020-05-06 04:45:00|2858.86|2856.86|2859.36|2857.36|2860.36|2858.36|2857.36|2855.36|123
1588740600000|2020-05-06 04:50:00|2859.86|2857.86|2858.86|2856.86|2859.86|2857.86|2858.86|2856.86|14
1588740900000|2020-05-06 04:55:00|2858.36|2856.36|2857.86|2855.86|2858.86|2856.86|2857.86|2855.86|21
1588741200000|2020-05-06 05:00:00|2858.86|2856.86|2859.86|2857.86|2860.86|2858.86|2858.36|2856.36|69
1588741500000|2020-05-06 05:05:00|2858.86|2856.86|2862.86|2860.86|2863.86|2861.86|2858.36|2856.36|574
1588741800000|2020-05-06 05:10:00|2861.86|2859.86|2862.86|2860.86|2864.36|2862.36|2861.86|2859.86|154
1588742100000|2020-05-06 05:15:00|2863.86|2861.86|2868.86|2866.86|2870.86|2868.86|2863.86|2861.86|488
1588742400000|2020-05-06 05:20:00|2868.36|2866.36|2867.86|2865.86|2868.86|2866.86|2866.86|2864.86|79
1588742700000|2020-05-06 05:25:00|2868.86|2866.86|2870.86|2868.86|2870.86|2868.86|2867.86|2865.86|200
1588743000000|2020-05-06 05:30:00|2869.86|2867.86|2868.86|2866.86|2871.86|2869.86|2867.86|2865.86|425
1588743300000|2020-05-06 05:35:00|2869.86|2867.86|2867.86|2865.86|2869.86|2867.86|2866.86|2864.86|319
1588743600000|2020-05-06 05:40:00|2866.86|2864.86|2865.86|2863.86|2867.86|2865.86|2865.36|2863.36|397
1588743900000|2020-05-06 05:45:00|2866.86|2864.86|2866.86|2864.86|2868.86|2866.86|2866.86|2864.86|364
1588744200000|2020-05-06 05:50:00|2866.36|2864.36|2868.86|2866.86|2868.86|2866.86|2863.86|2861.86|373
1588744500000|2020-05-06 05:55:00|2868.36|2866.36|2864.86|2862.86|2868.86|2866.86|2863.86|2861.86|627
1588744800000|2020-05-06 06:00:00|2865.11|2863.61|2865.61|2864.11|2869.61|2868.11|2862.61|2861.11|901
1588745100000|2020-05-06 06:05:00|2864.61|2863.11|2863.61|2862.11|2866.61|2865.11|2863.61|2862.11|837
1588745400000|2020-05-06 06:10:00|2864.61|2863.11|2867.61|2866.11|2867.61|2866.11|2862.61|2861.11|774
1588745700000|2020-05-06 06:15:00|2866.61|2865.11|2872.61|2871.11|2873.61|2872.11|2866.61|2865.11|953
1588746000000|2020-05-06 06:20:00|2873.11|2871.61|2869.61|2868.11|2873.61|2872.11|2867.61|2866.11|1226
1588746300000|2020-05-06 06:25:00|2870.61|2869.11|2877.11|2875.61|2878.61|2877.11|2870.61|2869.11|2038
1588746600000|2020-05-06 06:30:00|2877.61|2876.11|2877.61|2876.11|2880.61|2879.11|2876.61|2875.11|2091
1588746900000|2020-05-06 06:35:00|2878.61|2877.11|2881.61|2880.11|2883.61|2882.11|2876.61|2875.11|1769
1588747200000|2020-05-06 06:40:00|2880.61|2879.11|2876.61|2875.11|2881.61|2880.11|2876.61|2875.11|892
1588747500000|2020-05-06 06:45:00|2875.61|2874.11|2879.61|2878.11|2880.61|2879.11|2874.61|2873.11|1239
1588747800000|2020-05-06 06:50:00|2879.11|2877.61|2876.61|2875.11|2880.61|2879.11|2876.61|2875.11|799
1588748100000|2020-05-06 06:55:00|2877.61|2876.11|2877.61|2876.11|2879.61|2878.11|2875.61|2874.11|1341
1588748400000|2020-05-06 07:00:00|2875.61|2874.11|2869.61|2868.11|2876.61|2875.11|2868.61|2867.11|8477
1588748700000|2020-05-06 07:05:00|2868.61|2867.11|2867.61|2866.11|2870.61|2869.11|2864.61|2863.11|6644
1588749000000|2020-05-06 07:10:00|2868.61|2867.11|2872.61|2871.11|2873.61|2872.11|2865.61|2864.11|4368
1588749300000|2020-05-06 07:15:00|2871.61|2870.11|2874.11|2872.61|2876.61|2875.11|2868.61|2867.11|3333
1588749600000|2020-05-06 07:20:00|2873.61|2872.11|2870.61|2869.11|2874.61|2873.11|2869.61|2868.11|3341
1588749900000|2020-05-06 07:25:00|2871.61|2870.11|2868.61|2867.11|2872.61|2871.11|2865.61|2864.11|4320
1588750200000|2020-05-06 07:30:00|2867.61|2866.11|2859.61|2858.11|2868.61|2867.11|2859.61|2858.11|4641
1588750500000|2020-05-06 07:35:00|2860.61|2859.11|2859.61|2858.11|2862.61|2861.11|2857.61|2856.11|5150
1588750800000|2020-05-06 07:40:00|2859.79|2858.29|2860.79|2859.29|2863.79|2862.29|2859.79|2858.29|9685
1588751100000|2020-05-06 07:45:00|2861.79|2860.29|2868.79|2867.29|2868.79|2867.29|2861.79|2860.29|7454
1588751400000|2020-05-06 07:50:00|2867.79|2866.29|2867.79|2866.29|2868.79|2867.29|2865.79|2864.29|5357
1588751700000|2020-05-06 07:55:00|2866.79|2865.29|2862.79|2861.29|2867.79|2866.29|2862.79|2861.29|5294
1588752000000|2020-05-06 08:00:00|2863.79|2862.29|2869.79|2868.29|2870.79|2869.29|2861.79|2860.29|3972
1588752300000|2020-05-06 08:05:00|2870.79|2869.29|2873.79|2872.29|2873.79|2872.29|2870.79|2869.29|6457
1588752600000|2020-05-06 08:10:00|2872.79|2871.29|2870.79|2869.29|2874.79|2873.29|2869.79|2868.29|4568
1588752900000|2020-05-06 08:15:00|2871.79|2870.29|2873.79|2872.29|2874.79|2873.29|2870.29|2868.79|4871
1588753200000|2020-05-06 08:20:00|2872.79|2871.29|2873.79|2872.29|2875.79|2874.29|2872.79|2871.29|2013
1588753500000|2020-05-06 08:25:00|2872.79|2871.29|2869.79|2868.29|2873.79|2872.29|2868.79|2867.29|3653
1588753800000|2020-05-06 08:30:00|2868.79|2867.29|2872.79|2871.29|2872.79|2871.29|2867.79|2866.29|5461
1588754100000|2020-05-06 08:35:00|2873.79|2872.29|2870.79|2869.29|2874.79|2873.29|2868.79|2867.29|4426
1588754400000|2020-05-06 08:40:00|2869.79|2868.29|2865.79|2864.29|2870.79|2869.29|2865.79|2864.29|5344
1588754700000|2020-05-06 08:45:00|2866.79|2865.29|2869.79|2868.29|2869.79|2868.29|2863.79|2862.29|4313
1588755000000|2020-05-06 08:50:00|2868.79|2867.29|2870.79|2869.29|2871.79|2870.29|2866.79|2865.29|4150
1588755300000|2020-05-06 08:55:00|2869.79|2868.29|2869.79|2868.29|2872.79|2871.29|2868.79|2867.29|3573
1588755600000|2020-05-06 09:00:00|2868.79|2867.29|2867.79|2866.29|2869.79|2868.29|2866.79|2865.29|3400
1588755900000|2020-05-06 09:05:00|2868.79|2867.29|2870.79|2869.29|2871.79|2870.29|2867.79|2866.29|2152
1588756200000|2020-05-06 09:10:00|2871.79|2870.29|2870.79|2869.29|2874.79|2873.29|2869.79|2868.29|2123
1588756500000|2020-05-06 09:15:00|2869.79|2868.29|2872.79|2871.29|2873.79|2872.29|2869.79|2868.29|6709
1588756800000|2020-05-06 09:20:00|2871.79|2870.29|2872.79|2871.29|2873.79|2872.29|2869.79|2868.29|2906
1588757100000|2020-05-06 09:25:00|2873.79|2872.29|2871.79|2870.29|2873.79|2872.29|2867.79|2866.29|5427
1588757400000|2020-05-06 09:30:00|2870.79|2869.29|2869.79|2868.29|2873.79|2872.29|2869.79|2868.29|2696
1588757700000|2020-05-06 09:35:00|2870.79|2869.29|2870.79|2869.29|2871.79|2870.29|2869.79|2868.29|710
1588758000000|2020-05-06 09:40:00|2869.79|2868.29|2869.79|2868.29|2870.79|2869.29|2868.79|2867.29|2840
1588758300000|2020-05-06 09:45:00|2870.79|2869.29|2870.79|2869.29|2871.79|2870.29|2869.79|2868.29|1277
1588758600000|2020-05-06 09:50:00|2871.79|2870.29|2871.79|2870.29|2873.79|2872.29|2870.79|2869.29|7811
1588758900000|2020-05-06 09:55:00|2872.79|2871.29|2877.79|2876.29|2878.79|2877.29|2871.79|2870.29|5390
1588759200000|2020-05-06 10:00:00|2878.79|2877.29|2876.79|2875.29|2878.79|2877.29|2876.79|2875.29|3571
1588759500000|2020-05-06 10:05:00|2877.79|2876.29|2876.79|2875.29|2880.79|2879.29|2876.79|2875.29|4944
1588759800000|2020-05-06 10:10:00|2877.79|2876.29|2876.79|2875.29|2878.79|2877.29|2875.79|2874.29|2715
1588760100000|2020-05-06 10:15:00|2875.79|2874.29|2873.79|2872.29|2876.79|2875.29|2872.79|2871.29|2050
1588760400000|2020-05-06 10:20:00|2872.79|2871.29|2873.79|2872.29|2873.79|2872.29|2872.79|2871.29|1568
1588760700000|2020-05-06 10:25:00|2872.79|2871.29|2875.79|2874.29|2877.79|2876.29|2872.79|2871.29|2709
1588761000000|2020-05-06 10:30:00|2876.79|2875.29|2875.79|2874.29|2877.79|2876.29|2874.79|2873.29|2582
1588761300000|2020-05-06 10:35:00|2874.79|2873.29|2878.79|2877.29|2879.79|2878.29|2874.79|2873.29|2996
1588761600000|2020-05-06 10:40:00|2877.79|2876.29|2876.79|2875.29|2878.79|2877.29|2875.79|2874.29|4321
1588761900000|2020-05-06 10:45:00|2875.79|2874.29|2877.79|2876.29|2877.79|2876.29|2875.79|2874.29|2482
1588762200000|2020-05-06 10:50:00|2876.79|2875.29|2875.79|2874.29|2876.79|2875.29|2873.79|2872.29|1143
1588762500000|2020-05-06 10:55:00|2874.79|2873.29|2875.79|2874.29|2875.79|2874.29|2873.79|2872.29|1181
1588762800000|2020-05-06 11:00:00|2874.79|2873.29|2872.79|2871.29|2875.79|2874.29|2872.79|2871.29|1529
1588763100000|2020-05-06 11:05:00|2871.79|2870.29|2870.79|2869.29|2873.79|2872.29|2870.79|2869.29|2562
1588763400000|2020-05-06 11:10:00|2869.79|2868.29|2870.79|2869.29|2871.79|2870.29|2869.79|2868.29|5021
1588763700000|2020-05-06 11:15:00|2871.79|2870.29|2872.79|2871.29|2872.79|2871.29|2870.79|2869.29|8937
1588764000000|2020-05-06 11:20:00|2871.79|2870.29|2873.79|2872.29|2874.79|2873.29|2871.79|2870.29|2270
1588764300000|2020-05-06 11:25:00|2872.79|2871.29|2874.79|2873.29|2874.79|2873.29|2872.79|2871.29|1785
1588764600000|2020-05-06 11:30:00|2875.79|2874.29|2873.79|2872.29|2876.79|2875.29|2873.79|2872.29|10397
1588764900000|2020-05-06 11:35:00|2872.79|2871.29|2868.79|2867.29|2873.79|2872.29|2868.79|2867.29|4624
1588765200000|2020-05-06 11:40:00|2867.96|2866.46|2868.96|2867.46|2868.96|2867.46|2867.96|2866.46|9844
1588765500000|2020-05-06 11:45:00|||||||||10649
1588765800000|2020-05-06 11:50:00|2869.96|2868.46|2870.96|2869.46|2870.96|2869.46|2869.96|2868.46|2415
1588766100000|2020-05-06 11:55:00|2869.96|2868.46|2867.96|2866.46|2870.96|2869.46|2867.96|2866.46|1083
1588766400000|2020-05-06 12:00:00|2868.96|2867.46|2867.96|2866.46|2870.96|2869.46|2867.96|2866.46|2479
1588766700000|2020-05-06 12:05:00|2866.96|2865.46|2869.96|2868.46|2869.96|2868.46|2865.96|2864.46|2340
1588767000000|2020-05-06 12:10:00|2868.96|2867.46|2867.96|2866.46|2870.96|2869.46|2867.96|2866.46|1610
1588767300000|2020-05-06 12:15:00|2866.96|2865.46|2862.96|2861.46|2869.96|2868.46|2860.96|2859.46|6862
1588767600000|2020-05-06 12:20:00|2861.96|2860.46|2863.96|2862.46|2864.96|2863.46|2861.96|2860.46|2364
1588767900000|2020-05-06 12:25:00|2862.96|2861.46|2864.96|2863.46|2865.96|2864.46|2862.96|2861.46|3942
1588768200000|2020-05-06 12:30:00|2865.46|2863.96|2864.96|2863.46|2867.96|2866.46|2864.96|2863.46|3894
1588768500000|2020-05-06 12:35:00|2865.96|2864.46|2861.96|2860.46|2866.96|2865.46|2861.96|2860.46|2139
1588768800000|2020-05-06 12:40:00|2860.96|2859.46|2861.96|2860.46|2862.96|2861.46|2859.96|2858.46|4672
1588769100000|2020-05-06 12:45:00|2862.96|2861.46|2866.96|2865.46|2866.96|2865.46|2861.96|2860.46|3735
1588769400000|2020-05-06 12:50:00|2867.96|2866.46|2867.96|2866.46|2868.96|2867.46|2865.46|2863.96|4820
1588769700000|2020-05-06 12:55:00|2866.96|2865.46|2868.96|2867.46|2868.96|2867.46|2866.96|2865.46|1342
1588770000000|2020-05-06 13:00:00|2869.96|2868.46|2871.96|2870.46|2872.96|2871.46|2869.96|2868.46|3985
1588770300000|2020-05-06 13:05:00|2870.96|2869.46|2869.96|2868.46|2871.96|2870.46|2869.96|2868.46|3913
1588770600000|2020-05-06 13:10:00|2870.96|2869.46|2869.96|2868.46|2871.96|2870.46|2869.96|2868.46|2633
1588770900000|2020-05-06 13:15:00|2868.96|2867.46|2867.96|2866.46|2870.96|2869.46|2867.96|2866.46|1184
1588771200000|2020-05-06 13:20:00|2868.96|2867.46|2870.96|2869.46|2870.96|2869.46|2868.96|2867.46|1608
1588771500000|2020-05-06 13:25:00|2871.46|2869.96|2873.96|2872.46|2873.96|2872.46|2870.96|2869.46|3092
1588771800000|2020-05-06 13:30:00|2872.96|2871.46|2868.96|2867.46|2873.96|2872.46|2867.96|2866.46|4901
1588772100000|2020-05-06 13:35:00|2867.96|2866.46|2865.96|2864.46|2869.96|2868.46|2864.96|2863.46|4870
1588772400000|2020-05-06 13:40:00|2866.96|2865.46|2863.96|2862.46|2868.96|2867.46|2862.96|2861.46|7024
1588772700000|2020-05-06 13:45:00|2864.96|2863.46|2863.96|2862.46|2867.96|2866.46|2863.96|2862.46|8809
1588773000000|2020-05-06 13:50:00|2862.96|2861.46|2858.96|2857.46|2866.96|2865.46|2858.96|2857.46|11773
1588773300000|2020-05-06 13:55:00|2859.96|2858.46|2855.96|2854.46|2859.96|2858.46|2853.96|2852.46|14630
1588773600000|2020-05-06 14:00:00|2854.96|2853.46|2849.96|2848.46|2859.96|2858.46|2849.96|2848.46|11151
1588773900000|2020-05-06 14:05:00|2850.96|2849.46|2845.96|2844.46|2850.96|2849.46|2845.96|2844.46|12596
1588774200000|2020-05-06 14:10:00|2845.85|2844.35|2844.85|2843.35|2846.85|2845.35|2841.85|2840.35|12346
1588774500000|2020-05-06 14:15:00|2843.85|2842.35|2850.85|2849.35|2851.85|2850.35|2842.85|2841.35|19991
1588774800000|2020-05-06 14:20:00|2849.85|2848.35|2853.85|2852.35|2854.85|2853.35|2848.85|2847.35|7679
1588775100000|2020-05-06 14:25:00|2852.85|2851.35|2853.85|2852.35|2856.85|2855.35|2852.85|2851.35|7341
1588775400000|2020-05-06 14:30:00|2854.85|2853.35|2857.85|2856.35|2858.85|2857.35|2853.85|2852.35|7076
1588775700000|2020-05-06 14:35:00|2856.85|2855.35|2852.85|2851.35|2859.85|2858.35|2851.85|2850.35|8133
1588776000000|2020-05-06 14:40:00|2851.85|2850.35|2860.85|2859.35|2860.85|2859.35|2851.85|2850.35|6096
1588776300000|2020-05-06 14:45:00|2861.85|2860.35|2861.85|2860.35|2864.85|2863.35|2861.85|2860.35|14233
1588776600000|2020-05-06 14:50:00|2862.85|2861.35|2858.85|2857.35|2863.85|2862.35|2858.85|2857.35|5147
1588776900000|2020-05-06 14:55:00|2857.85|2856.35|2856.85|2855.35|2861.85|2860.35|2856.85|2855.35|15253
1588777200000|2020-05-06 15:00:00|2857.85|2856.35|2856.85|2855.35|2859.85|2858.35|2855.85|2854.35|8909
1588777500000|2020-05-06 15:05:00|2855.85|2854.35|2853.85|2852.35|2857.85|2856.35|2851.85|2850.35|8188
1588777800000|2020-05-06 15:10:00|2854.85|2853.35|2850.85|2849.35|2855.85|2854.35|2848.85|2847.35|10880
1588778100000|2020-05-06 15:15:00|2849.85|2848.35|2846.85|2845.35|2850.85|2849.35|2845.85|2844.35|12009
1588778400000|2020-05-06 15:20:00|2845.85|2844.35|2840.85|2839.35|2847.85|2846.35|2840.85|2839.35|21727
1588778700000|2020-05-06 15:25:00|2839.85|2838.35|2845.85|2844.35|2846.85|2845.35|2839.85|2838.35|22161
1588779000000|2020-05-06 15:30:00|2840.25|2838.75|2840.25|2838.75|2843.25|2841.75|2837.25|2835.75|63384
1588779300000|2020-05-06 15:35:00|2841.25|2839.75|2843.25|2841.75|2844.25|2842.75|2838.25|2836.75|29993
1588779600000|2020-05-06 15:40:00|2842.25|2840.75|2838.25|2836.75|2843.25|2841.75|2838.25|2836.75|10411
1588779900000|2020-05-06 15:45:00|2839.25|2837.75|2833.25|2831.75|2840.25|2838.75|2832.25|2830.75|17103
1588780200000|2020-05-06 15:50:00|2832.25|2830.75|2831.75|2830.25|2833.25|2831.75|2829.25|2827.75|10392
1588780500000|2020-05-06 15:55:00|2831.25|2829.75|2834.25|2832.75|2834.25|2832.75|2831.25|2829.75|3779
1588780800000|2020-05-06 16:00:00|2833.25|2831.75|2838.25|2836.75|2838.25|2836.75|2832.25|2830.75|4209
1588781100000|2020-05-06 16:05:00|2837.25|2835.75|2831.25|2829.75|2837.25|2835.75|2831.25|2829.75|3713
1588781400000|2020-05-06 16:10:00|2832.25|2830.75|2832.25|2830.75|2834.25|2832.75|2830.25|2828.75|3722
1588781700000|2020-05-06 16:15:00|2833.25|2831.75|2837.25|2835.75|2838.25|2836.75|2833.25|2831.75|5246
1588782000000|2020-05-06 16:20:00|2836.75|2835.25|2839.25|2837.75|2839.25|2837.75|2834.25|2832.75|3642
1588782300000|2020-05-06 16:25:00|2838.25|2836.75|2838.25|2836.75|2840.25|2838.75|2837.25|2835.75|2959
1588782600000|2020-05-06 16:30:00|2839.25|2837.75|2839.25|2837.75|2840.25|2838.75|2838.25|2836.75|1858
1588782900000|2020-05-06 16:35:00|2838.25|2836.75|2838.25|2836.75|2840.25|2838.75|2836.25|2834.75|2174
1588783200000|2020-05-06 16:40:00|2837.25|2835.75|2835.25|2833.75|2838.25|2836.75|2835.25|2833.75|2506
1588783500000|2020-05-06 16:45:00|2836.25|2834.75|2840.25|2838.75|2840.75|2839.25|2836.25|2834.75|2288
1588783800000|2020-05-06 16:50:00|2839.25|2837.75|2839.25|2837.75|2840.25|2838.75|2838.25|2836.75|1895
1588784100000|2020-05-06 16:55:00|2838.75|2837.25|2837.25|2835.75|2840.25|2838.75|2836.25|2834.75|1842
1588784400000|2020-05-06 17:00:00|2838.25|2836.75|2834.25|2832.75|2838.25|2836.75|2832.25|2830.75|1313
1588784700000|2020-05-06 17:05:00|2833.25|2831.75|2835.25|2833.75|2836.25|2834.75|2833.25|2831.75|1098
1588785000000|2020-05-06 17:10:00|2834.25|2832.75|2836.25|2834.75|2836.25|2834.75|2834.25|2832.75|1405
1588785300000|2020-05-06 17:15:00|2837.25|2835.75|2840.25|2838.75|2840.25|2838.75|2835.25|2833.75|1943
1588785600000|2020-05-06 17:20:00|2841.25|2839.75|2837.25|2835.75|2841.25|2839.75|2833.25|2831.75|2525
1588785900000|2020-05-06 17:25:00|2837.75|2836.25|2839.25|2837.75|2839.25|2837.75|2836.25|2834.75|597
1588786200000|2020-05-06 17:30:00|2838.25|2836.75|2838.25|2836.75|2840.25|2838.75|2838.25|2836.75|1633
1588786500000|2020-05-06 17:35:00|2839.25|2837.75|2840.25|2838.75|2841.25|2839.75|2838.25|2836.75|1105
1588786800000|2020-05-06 17:40:00|2841.25|2839.75|2839.25|2837.75|2841.25|2839.75|2839.25|2837.75|820
1588787100000|2020-05-06 17:45:00|2840.25|2838.75|2839.25|2837.75|2842.25|2840.75|2839.25|2837.75|877
1588787400000|2020-05-06 17:50:00|2840.25|2838.75|2840.25|2838.75|2842.25|2840.75|2839.25|2837.75|883
1588787700000|2020-05-06 17:55:00|2840.75|2839.25|2839.25|2837.75|2841.25|2839.75|2839.25|2837.75|530
1588788000000|2020-05-06 18:00:00|2838.25|2836.75|2835.25|2833.75|2839.25|2837.75|2834.25|2832.75|1866
1588788300000|2020-05-06 18:05:00|2836.25|2834.75|2836.25|2834.75|2838.25|2836.75|2835.25|2833.75|568
1588788600000|2020-05-06 18:10:00|2837.25|2835.75|2833.25|2831.75|2837.25|2835.75|2831.25|2829.75|527
1588788900000|2020-05-06 18:15:00|2833.75|2832.25|2835.25|2833.75|2836.25|2834.75|2833.25|2831.75|163
1588789200000|2020-05-06 18:20:00|2836.25|2834.75|2837.25|2835.75|2837.25|2835.75|2835.25|2833.75|612
1588789500000|2020-05-06 18:25:00|2838.25|2836.75|2834.25|2832.75|2839.25|2837.75|2834.25|2832.75|1238
1588789800000|2020-05-06 18:30:00|2833.25|2831.75|2836.25|2834.75|2837.25|2835.75|2832.25|2830.75|844
1588790100000|2020-05-06 18:35:00|2835.25|2833.75|2835.25|2833.75|2837.25|2835.75|2834.25|2832.75|350
1588790400000|2020-05-06 18:40:00|2836.25|2834.75|2836.25|2834.75|2837.25|2835.75|2833.25|2831.75|287
1588790700000|2020-05-06 18:45:00|2837.25|2835.75|2838.25|2836.75|2839.25|2837.75|2836.25|2834.75|428
1588791000000|2020-05-06 18:50:00|2837.25|2835.75|2837.25|2835.75|2838.25|2836.75|2837.25|2835.75|750
1588791300000|2020-05-06 18:55:00|2836.25|2834.75|2834.25|2832.75|2838.25|2836.75|2834.25|2832.75|944
1588791600000|2020-05-06 19:00:00|2835.25|2833.75|2834.25|2832.75|2835.25|2833.75|2832.25|2830.75|1366
1588791900000|2020-05-06 19:05:00|2835.25|2833.75|2836.25|2834.75|2837.25|2835.75|2834.25|2832.75|796
1588792200000|2020-05-06 19:10:00|2837.25|2835.75|2835.25|2833.75|2837.25|2835.75|2834.25|2832.75|1095
1588792500000|2020-05-06 19:15:00|2836.25|2834.75|2837.25|2835.75|2837.25|2835.75|2835.25|2833.75|1146
1588792800000|2020-05-06 19:20:00|2838.25|2836.75|2837.25|2835.75|2838.25|2836.75|2836.25|2834.75|658
1588793100000|2020-05-06 19:25:00|2838.25|2836.75|2835.25|2833.75|2838.25|2836.75|2835.25|2833.75|1176
1588793400000|2020-05-06 19:30:00|2834.25|2832.75|2828.25|2826.75|2834.25|2832.75|2827.25|2825.75|1692
1588793700000|2020-05-06 19:35:00|2827.25|2825.75|2827.25|2825.75|2829.25|2827.75|2825.25|2823.75|2481
1588794000000|2020-05-06 19:40:00|2828.25|2826.75|2827.25|2825.75|2828.25|2826.75|2823.25|2821.75|3842
1588794300000|2020-05-06 19:45:00|2826.25|2824.75|2822.25|2820.75|2827.25|2825.75|2822.25|2820.75|2571
1588794600000|2020-05-06 19:50:00|2821.25|2819.75|2823.25|2821.75|2825.25|2823.75|2821.25|2819.75|4479
1588794900000|2020-05-06 19:55:00|2822.25|2820.75|2820.25|2818.75|2823.25|2821.75|2819.25|2817.75|7274
1588795200000|2020-05-06 20:00:00|2821.6|2818.6|2818.4|2815.4|2823.3|2820.3|2817.6|2814.6|394
1588795500000|2020-05-06 20:05:00|2818.7|2815.7|2816.9|2813.9|2819.8|2816.8|2816.7|2813.7|0
1588795800000|2020-05-06 20:10:00|2817.1|2814.1|2816.2|2813.2|2818|2815|2815.8|2812.8|0
1588796100000|2020-05-06 20:15:00|2816.5|2813.5|2816.4|2813.4|2816.7|2813.7|2816.3|2813.3|0
1588796400000|2020-05-06 20:20:00|2816.5|2813.5|2816.5|2813.5|2816.8|2813.8|2815.9|2812.9|0
1588796700000|2020-05-06 20:25:00|2816.4|2813.4|2816.5|2813.5|2816.7|2813.7|2816.2|2813.2|0
1588797000000|2020-05-06 20:30:00|2817.2|2814.2|2818.3|2815.3|2818.8|2815.8|2816.1|2813.1|0
1588797300000|2020-05-06 20:35:00|2818.6|2815.6|2818.6|2815.6|2819.7|2816.7|2818.1|2815.1|0
1588797600000|2020-05-06 20:40:00|2818.3|2815.3|2818.1|2815.1|2818.8|2815.8|2817.2|2814.2|0
1588797900000|2020-05-06 20:45:00|2817.9|2814.9|2817.2|2814.2|2818.1|2815.1|2816.3|2813.3|0
1588798200000|2020-05-06 20:50:00|2817.4|2814.4|2819.7|2816.7|2819.9|2816.9|2817.2|2814.2|0
1588798500000|2020-05-06 20:55:00|2819.4|2816.4|2817.5|2814.5|2819.9|2816.9|2817.2|2814.2|0
1588798800000|2020-05-06 21:00:00|2817.6|2814.6|2817.8|2814.8|2817.8|2814.8|2817.6|2814.6|0
1588799100000|2020-05-06 21:05:00|2818.2|2815.2|2817.9|2814.9|2818.4|2815.4|2817.7|2814.7|0
1588799400000|2020-05-06 21:10:00|2818|2815|2818.2|2815.2|2818.7|2815.7|2818|2815|0
1588799700000|2020-05-06 21:15:00|2818.3|2815.3|2818.9|2815.9|2818.9|2815.9|2818.2|2815.2|0
1588800000000|2020-05-06 21:20:00|2818.8|2815.8|2818.3|2815.3|2819|2816|2818.3|2815.3|0
1588800300000|2020-05-06 21:25:00|2818.7|2815.7|2818.8|2815.8|2818.8|2815.8|2818.3|2815.3|0
1588800600000|2020-05-06 21:30:00|2818.9|2815.9|2818.1|2815.1|2818.9|2815.9|2817.9|2814.9|0
1588800900000|2020-05-06 21:35:00|2818.3|2815.3|2818.2|2815.2|2818.5|2815.5|2817.7|2814.7|0
1588801200000|2020-05-06 21:40:00|2818.3|2815.3|2818|2815|2818.3|2815.3|2818|2815|0
1588801500000|2020-05-06 21:45:00|2818.1|2815.1|2818.2|2815.2|2818.2|2815.2|2818.1|2815.1|0
1588801800000|2020-05-06 21:50:00|2818|2815|2817.5|2814.5|2818.1|2815.1|2817.3|2814.3|0
1588802100000|2020-05-06 21:55:00|2817.4|2814.4|2817.2|2814.2|2817.8|2814.8|2817|2814|0
1588802400000|2020-05-06 22:00:00|2816.1|2813.1|2820.2|2817.2|2820.7|2817.7|2816.1|2813.1|0
1588802700000|2020-05-06 22:05:00|2820|2817|2819.3|2816.3|2821.2|2818.2|2818.8|2815.8|0
1588803000000|2020-05-06 22:10:00|2819.4|2816.4|2820.7|2817.7|2820.7|2817.7|2818.4|2815.4|0
1588803300000|2020-05-06 22:15:00|2820.9|2817.9|2819.3|2816.3|2821.1|2818.1|2818.4|2815.4|0
1588803600000|2020-05-06 22:20:00|2818.9|2815.9|2816.7|2813.7|2819.6|2816.6|2816.4|2813.4|0
1588803900000|2020-05-06 22:25:00|2816.9|2813.9|2811.7|2808.7|2816.9|2813.9|2810.2|2807.2|0
1588804200000|2020-05-06 22:30:00|2811.8|2808.8|2812.2|2809.2|2813.3|2810.3|2811.1|2808.1|0
1588804500000|2020-05-06 22:35:00|2812.1|2809.1|2813.6|2810.6|2814|2811|2812.1|2809.1|0
1588804800000|2020-05-06 22:40:00|2813.3|2810.3|2813.3|2810.3|2813.8|2810.8|2812.7|2809.7|0
1588805100000|2020-05-06 22:45:00|2812.9|2809.9|2813.1|2810.1|2813.1|2810.1|2812|2809|0
1588805400000|2020-05-06 22:50:00|2813.3|2810.3|2810.9|2807.9|2814|2811|2810.7|2807.7|0
1588805700000|2020-05-06 22:55:00|2810.5|2807.5|2810.7|2807.7|2810.9|2807.9|2807.6|2804.6|0
1588806000000|2020-05-06 23:00:00|2810.9|2807.9|2811.7|2808.7|2812|2809|2809.3|2806.3|0
1588806300000|2020-05-06 23:05:00|2811.6|2808.6|2810.1|2807.1|2811.7|2808.7|2809.6|2806.6|0
1588806600000|2020-05-06 23:10:00|2810.2|2807.2|2811.8|2808.8|2813.1|2810.1|2810.1|2807.1|0
1588806900000|2020-05-06 23:15:00|2811.7|2808.7|2811.8|2808.8|2812.2|2809.2|2809.8|2806.8|0
1588807200000|2020-05-06 23:20:00|2811.9|2808.9|2812.7|2809.7|2813.1|2810.1|2811.9|2808.9|0
1588807500000|2020-05-06 23:25:00|2812|2809|2810.9|2807.9|2812.9|2809.9|2810.6|2807.6|0
1588807800000|2020-05-06 23:30:00|2810.7|2807.7|2811.6|2808.6|2812.9|2809.9|2810.5|2807.5|0
1588808100000|2020-05-06 23:35:00|2811.4|2808.4|2812.7|2809.7|2812.9|2809.9|2811.2|2808.2|0
1588808400000|2020-05-06 23:40:00|2812.5|2809.5|2814|2811|2814.2|2811.2|2811.6|2808.6|0
1588808700000|2020-05-06 23:45:00|2814.2|2811.2|2815.1|2812.1|2816.7|2813.7|2814|2811|0
1588809000000|2020-05-06 23:50:00|2815.3|2812.3|2814.9|2811.9|2816.7|2813.7|2814.9|2811.9|0
1588809300000|2020-05-06 23:55:00|2815.1|2812.1|2816.7|2813.7|2816.7|2813.7|2814.7|2811.7|0
1588809600000|2020-05-07 00:00:00|2817.3|2814.3|2821.7|2818.7|2821.7|2818.7|2817.3|2814.3|0
1588809900000|2020-05-07 00:05:00|2821.9|2818.9|2819.8|2816.8|2821.9|2818.9|2819.4|2816.4|0
1588810200000|2020-05-07 00:10:00|2819.7|2816.7|2824.3|2821.3|2824.9|2821.9|2819.3|2816.3|0
1588810500000|2020-05-07 00:15:00|2824.6|2821.6|2825.5|2823.5|2827|2825|2823.5|2821.5|711
1588810800000|2020-05-07 00:20:00|2825|2823|2824.5|2822.5|2826.5|2824.5|2823.5|2821.5|397
1588811100000|2020-05-07 00:25:00|2825.5|2823.5|2825.5|2823.5|2826.5|2824.5|2824.5|2822.5|171
1588811400000|2020-05-07 00:30:00|2824.5|2822.5|2829.5|2827.5|2829.5|2827.5|2824.5|2822.5|269
1588811700000|2020-05-07 00:35:00|2829|2827|2829.5|2827.5|2831.5|2829.5|2827.5|2825.5|434
1588812000000|2020-05-07 00:40:00|2828.5|2826.5|2827.5|2825.5|2829.5|2827.5|2826.5|2824.5|162
1588812300000|2020-05-07 00:45:00|2828|2826|2827.5|2825.5|2829.5|2827.5|2826.5|2824.5|70
1588812600000|2020-05-07 00:50:00|2827|2825|2827.5|2825.5|2829.5|2827.5|2826.5|2824.5|490
1588812900000|2020-05-07 00:55:00|2828|2826|2830.5|2828.5|2831.5|2829.5|2827.5|2825.5|177
1588813200000|2020-05-07 01:00:00|2831.5|2829.5|2829.5|2827.5|2833.5|2831.5|2829.5|2827.5|181
1588813500000|2020-05-07 01:05:00|2828.5|2826.5|2829.5|2827.5|2830.5|2828.5|2827.5|2825.5|139
1588813800000|2020-05-07 01:10:00|2830.5|2828.5|2832.5|2830.5|2833.5|2831.5|2829.5|2827.5|218
1588814100000|2020-05-07 01:15:00|2831.5|2829.5|2832.5|2830.5|2835.5|2833.5|2831.5|2829.5|137
1588814400000|2020-05-07 01:20:00|2833.5|2831.5|2835|2833|2835.5|2833.5|2832.5|2830.5|100
1588814700000|2020-05-07 01:25:00|2835.5|2833.5|2833.5|2831.5|2836.5|2834.5|2832.5|2830.5|65
1588815000000|2020-05-07 01:30:00|2832.5|2830.5|2832|2830|2834.5|2832.5|2830.5|2828.5|158
1588815300000|2020-05-07 01:35:00|2832.5|2830.5|2831.5|2829.5|2833.5|2831.5|2830.5|2828.5|236
1588815600000|2020-05-07 01:40:00|2831|2829|2834.5|2832.5|2834.5|2832.5|2830.5|2828.5|182
1588815900000|2020-05-07 01:45:00|2832.5|2830.5|2835.5|2833.5|2836.5|2834.5|2830.5|2828.5|379
1588816200000|2020-05-07 01:50:00|2835|2833|2832.5|2830.5|2835|2833|2831.5|2829.5|58
1588816500000|2020-05-07 01:55:00|2832|2830|2830.5|2828.5|2833.5|2831.5|2830.5|2828.5|109
1588816800000|2020-05-07 02:00:00|2831.5|2829.5|2831.5|2829.5|2831.5|2829.5|2830.5|2828.5|66
1588817100000|2020-05-07 02:05:00|2830.5|2828.5|2833|2831|2833.5|2831.5|2830.5|2828.5|91
1588817400000|2020-05-07 02:10:00|2832.5|2830.5|2830.5|2828.5|2833.5|2831.5|2829.5|2827.5|83
1588817700000|2020-05-07 02:15:00|2831|2829|2829.5|2827.5|2832.5|2830.5|2827.5|2825.5|168
1588818000000|2020-05-07 02:20:00|2828.5|2826.5|2832.5|2830.5|2832.5|2830.5|2828.5|2826.5|23
1588818300000|2020-05-07 02:25:00|2832|2830|2833|2831|2833.5|2831.5|2831.5|2829.5|23
1588818600000|2020-05-07 02:30:00|2833.5|2831.5|2834.5|2832.5|2834.5|2832.5|2831.5|2829.5|90
1588818900000|2020-05-07 02:35:00|2835|2833|2835.5|2833.5|2837.5|2835.5|2834.5|2832.5|292
1588819200000|2020-05-07 02:40:00|2836.5|2834.5|2835.5|2833.5|2836.5|2834.5|2835.5|2833.5|78
1588819500000|2020-05-07 02:45:00|2836.5|2834.5|2834.5|2832.5|2836.5|2834.5|2833|2831|168
1588819800000|2020-05-07 02:50:00|2834|2832|2834.5|2832.5|2834.5|2832.5|2833.5|2831.5|11
1588820100000|2020-05-07 02:55:00|2835|2833|2835.5|2833.5|2836|2834|2834.5|2832.5|10
1588820400000|2020-05-07 03:00:00|2836|2834|2841|2839|2842.5|2840.5|2835.5|2833.5|338
1588820700000|2020-05-07 03:05:00|2841.5|2839.5|2841.5|2839.5|2842.5|2840.5|2840.5|2838.5|91
1588821000000|2020-05-07 03:10:00|2841|2839|2842|2840|2842.5|2840.5|2840.5|2838.5|41
1588821300000|2020-05-07 03:15:00|2842.5|2840.5|2841.5|2839.5|2843.5|2841.5|2840.5|2838.5|32
1588821600000|2020-05-07 03:20:00|2840.5|2838.5|2838.5|2836.5|2840.5|2838.5|2838.5|2836.5|63
1588821900000|2020-05-07 03:25:00|2839|2837|2838.5|2836.5|2839.5|2837.5|2837.5|2835.5|73
1588822200000|2020-05-07 03:30:00|2837.5|2835.5|2837.5|2835.5|2839.5|2837.5|2837.5|2835.5|54
1588822500000|2020-05-07 03:35:00|2838|2836|2838.5|2836.5|2838.5|2836.5|2837.5|2835.5|12
1588822800000|2020-05-07 03:40:00|2838|2836|2836.5|2834.5|2838|2836|2836.5|2834.5|17
1588823100000|2020-05-07 03:45:00|2837|2835|2838.5|2836.5|2838.5|2836.5|2837|2835|21
1588823400000|2020-05-07 03:50:00|2838|2836|2839.5|2837.5|2841.5|2839.5|2837.5|2835.5|45
1588823700000|2020-05-07 03:55:00|2839|2837|2840|2838|2840.5|2838.5|2838.5|2836.5|26
1588824000000|2020-05-07 04:00:00|2840.5|2838.5|2839.5|2837.5|2841.5|2839.5|2839|2837|33
1588824300000|2020-05-07 04:05:00|2839|2837|2839.5|2837.5|2839.5|2837.5|2838|2836|41
1588824600000|2020-05-07 04:10:00|2840.5|2838.5|2843.5|2841.5|2844.5|2842.5|2840.5|2838.5|709
1588824900000|2020-05-07 04:15:00|2844|2842|2846.5|2844.5|2846.5|2844.5|2842|2840|513
1588825200000|2020-05-07 04:20:00|2847.5|2845.5|2849.5|2847.5|2849.5|2847.5|2847.5|2845.5|582
1588825500000|2020-05-07 04:25:00|2849|2847|2849.5|2847.5|2850.5|2848.5|2848.5|2846.5|187
1588825800000|2020-05-07 04:30:00|2848.5|2846.5|2850.5|2848.5|2853.5|2851.5|2848.5|2846.5|782
1588826100000|2020-05-07 04:35:00|2850|2848|2850|2848|2851|2849|2849.5|2847.5|391
1588826400000|2020-05-07 04:40:00|2849.5|2847.5|2852.5|2850.5|2852.5|2850.5|2849.5|2847.5|382
1588826700000|2020-05-07 04:45:00|2851.5|2849.5|2848.5|2846.5|2851.5|2849.5|2848.5|2846.5|88
1588827000000|2020-05-07 04:50:00|2849.5|2847.5|2847.5|2845.5|2849.5|2847.5|2847.5|2845.5|64
1588827300000|2020-05-07 04:55:00|2846.5|2844.5|2847|2845|2847.5|2845.5|2846.5|2844.5|86
1588827600000|2020-05-07 05:00:00|2847.5|2845.5|2844.5|2842.5|2848.5|2846.5|2844.5|2842.5|455
1588827900000|2020-05-07 05:05:00|2845.5|2843.5|2844.5|2842.5|2846.5|2844.5|2844.5|2842.5|159
1588828200000|2020-05-07 05:10:00|2843.5|2841.5|2842.5|2840.5|2844.5|2842.5|2842.5|2840.5|254
1588828500000|2020-05-07 05:15:00|2841.5|2839.5|2842.5|2840.5|2843|2841|2839.5|2837.5|268
1588828800000|2020-05-07 05:20:00|2843.5|2841.5|2842.5|2840.5|2844.5|2842.5|2842.5|2840.5|155
1588829100000|2020-05-07 05:25:00|2841.5|2839.5|2844|2842|2844.5|2842.5|2840.5|2838.5|198
1588829400000|2020-05-07 05:30:00|2843.5|2841.5|2843.5|2841.5|2844.5|2842.5|2842.5|2840.5|222
1588829700000|2020-05-07 05:35:00|2844|2842|2842.5|2840.5|2844.5|2842.5|2842.5|2840.5|322
1588830000000|2020-05-07 05:40:00|2841.5|2839.5|2840.5|2838.5|2842.5|2840.5|2840.5|2838.5|325
1588830300000|2020-05-07 05:45:00|2841.5|2839.5|2842.5|2840.5|2843.5|2841.5|2841.5|2839.5|542
1588830600000|2020-05-07 05:50:00|2841.5|2839.5|2841.5|2839.5|2842.5|2840.5|2838.5|2836.5|384
1588830900000|2020-05-07 05:55:00|2842.5|2840.5|2842.5|2840.5|2843|2841|2841|2839|371
1588831200000|2020-05-07 06:00:00|2842.25|2840.75|2850.25|2848.75|2851.25|2849.75|2842.25|2840.75|2352
1588831500000|2020-05-07 06:05:00|2849.25|2847.75|2846.25|2844.75|2850.25|2848.75|2846.25|2844.75|1115
1588831800000|2020-05-07 06:10:00|2847.25|2845.75|2848.25|2846.75|2848.25|2846.75|2846.25|2844.75|391
1588832100000|2020-05-07 06:15:00|2849.25|2847.75|2845.75|2844.25|2849.25|2847.75|2845.25|2843.75|1014
1588832400000|2020-05-07 06:20:00|2845.25|2843.75|2846.25|2844.75|2847.25|2845.75|2844.25|2842.75|549
1588832700000|2020-05-07 06:25:00|2847.25|2845.75|2849.75|2848.25|2850.25|2848.75|2846.25|2844.75|1030
1588833000000|2020-05-07 06:30:00|2849.25|2847.75|2848.25|2846.75|2850.25|2848.75|2846.25|2844.75|1269
1588833300000|2020-05-07 06:35:00|2849.25|2847.75|2847.25|2845.75|2849.25|2847.75|2847.25|2845.75|1315
1588833600000|2020-05-07 06:40:00|2846.25|2844.75|2847.25|2845.75|2848.25|2846.75|2846.25|2844.75|1135
1588833900000|2020-05-07 06:45:00|2846.25|2844.75|2849.25|2847.75|2849.25|2847.75|2844.25|2842.75|1086
1588834200000|2020-05-07 06:50:00|2850.25|2848.75|2848.25|2846.75|2850.25|2848.75|2847.25|2845.75|1141
1588834500000|2020-05-07 06:55:00|2849.25|2847.75|2846.75|2845.25|2849.25|2847.75|2844.25|2842.75|2183
1588834800000|2020-05-07 07:00:00|2847.25|2845.75|2849.25|2847.75|2854.25|2852.75|2843.25|2841.75|10898
1588835100000|2020-05-07 07:05:00|2849.75|2848.25|2856.25|2854.75|2864.25|2862.75|2849.25|2847.75|12655
1588835400000|2020-05-07 07:10:00|2857.25|2855.75|2859.25|2857.75|2860.25|2858.75|2855.25|2853.75|4777
1588835700000|2020-05-07 07:15:00|2860.25|2858.75|2860.75|2859.25|2866.25|2864.75|2859.25|2857.75|8035
1588836000000|2020-05-07 07:20:00|2860.25|2858.75|2859.25|2857.75|2862.25|2860.75|2857.25|2855.75|5754
1588836300000|2020-05-07 07:25:00|2858.25|2856.75|2857.25|2855.75|2860.25|2858.75|2855.25|2853.75|5145
1588836600000|2020-05-07 07:30:00|2858.25|2856.75|2858.25|2856.75|2858.25|2856.75|2854.25|2852.75|4226
1588836900000|2020-05-07 07:35:00|2857.25|2855.75|2856.25|2854.75|2857.25|2855.75|2853.25|2851.75|3853
1588837200000|2020-05-07 07:40:00|2856.73|2855.23|2861.73|2860.23|2862.73|2861.23|2856.73|2855.23|3589
1588837500000|2020-05-07 07:45:00|2860.73|2859.23|2861.23|2859.73|2862.73|2861.23|2859.73|2858.23|3389
1588837800000|2020-05-07 07:50:00|2860.73|2859.23|2863.73|2862.23|2864.73|2863.23|2860.73|2859.23|3445
1588838100000|2020-05-07 07:55:00|2862.73|2861.23|2859.73|2858.23|2863.73|2862.23|2858.73|2857.23|2524
1588838400000|2020-05-07 08:00:00|2858.73|2857.23|2854.73|2853.23|2858.73|2857.23|2854.73|2853.23|4312
1588838700000|2020-05-07 08:05:00|2853.73|2852.23|2855.73|2854.23|2855.73|2854.23|2852.73|2851.23|3400
1588839000000|2020-05-07 08:10:00|2854.73|2853.23|2856.73|2855.23|2856.73|2855.23|2853.73|2852.23|4798
1588839300000|2020-05-07 08:15:00|2857.73|2856.23|2859.73|2858.23|2861.73|2860.23|2857.73|2856.23|3976
1588839600000|2020-05-07 08:20:00|2859.23|2857.73|2859.73|2858.23|2861.73|2860.23|2858.73|2857.23|3156
1588839900000|2020-05-07 08:25:00|2860.73|2859.23|2862.23|2860.73|2862.73|2861.23|2858.73|2857.23|5212
1588840200000|2020-05-07 08:30:00|2862.73|2861.23|2860.73|2859.23|2863.73|2862.23|2859.73|2858.23|4336
1588840500000|2020-05-07 08:35:00|2859.73|2858.23|2858.73|2857.23|2861.73|2860.23|2858.73|2857.23|5055
1588840800000|2020-05-07 08:40:00|2857.73|2856.23|2858.73|2857.23|2861.73|2860.23|2857.73|2856.23|4845
1588841100000|2020-05-07 08:45:00|2857.73|2856.23|2864.73|2863.23|2864.73|2863.23|2856.73|2855.23|5395
1588841400000|2020-05-07 08:50:00|2863.73|2862.23|2863.73|2862.23|2864.73|2863.23|2861.73|2860.23|3470
1588841700000|2020-05-07 08:55:00|2862.73|2861.23|2863.73|2862.23|2865.73|2864.23|2862.73|2861.23|2705
1588842000000|2020-05-07 09:00:00|2864.73|2863.23|2863.73|2862.23|2864.73|2863.23|2862.73|2861.23|1660
1588842300000|2020-05-07 09:05:00|2862.73|2861.23|2863.73|2862.23|2863.73|2862.23|2860.73|2859.23|2978
1588842600000|2020-05-07 09:10:00|2862.73|2861.23|2863.73|2862.23|2865.73|2864.23|2862.73|2861.23|3622
1588842900000|2020-05-07 09:15:00|2864.73|2863.23|2864.73|2863.23|2865.73|2864.23|2863.73|2862.23|4941
1588843200000|2020-05-07 09:20:00|2865.73|2864.23|2865.73|2864.23|2865.73|2864.23|2862.73|2861.23|1705
1588843500000|2020-05-07 09:25:00|2864.73|2863.23|2864.73|2863.23|2864.73|2863.23|2864.73|2863.23|818
1588843800000|2020-05-07 09:30:00|2865.73|2864.23|2865.73|2864.23|2865.73|2864.23|2864.73|2863.23|1767
1588844100000|2020-05-07 09:35:00|2866.73|2865.23|2867.73|2866.23|2868.73|2867.23|2866.73|2865.23|4476
1588844400000|2020-05-07 09:40:00|2868.73|2867.23|2870.73|2869.23|2871.73|2870.23|2867.73|2866.23|9681
1588844700000|2020-05-07 09:45:00|2869.73|2868.23|2869.73|2868.23|2872.73|2871.23|2868.73|2867.23|4113
1588845000000|2020-05-07 09:50:00|2870.73|2869.23|2872.73|2871.23|2873.73|2872.23|2870.73|2869.23|2403
1588845300000|2020-05-07 09:55:00|2872.23|2870.73|2868.73|2867.23|2872.73|2871.23|2868.73|2867.23|2876
1588845600000|2020-05-07 10:00:00|2869.73|2868.23|2865.73|2864.23|2869.73|2868.23|2865.73|2864.23|4475
1588845900000|2020-05-07 10:05:00|2866.73|2865.23|2868.73|2867.23|2868.73|2867.23|2865.73|2864.23|4020
1588846200000|2020-05-07 10:10:00|2869.73|2868.23|2870.73|2869.23|2870.73|2869.23|2869.73|2868.23|1595
1588846500000|2020-05-07 10:15:00|2871.73|2870.23|2868.73|2867.23|2871.73|2870.23|2867.73|2866.23|3367
1588846800000|2020-05-07 10:20:00|2867.73|2866.23|2866.73|2865.23|2868.73|2867.23|2866.73|2865.23|2066
1588847100000|2020-05-07 10:25:00|2867.73|2866.23|2867.73|2866.23|2868.73|2867.23|2864.73|2863.23|4169
1588847400000|2020-05-07 10:30:00|2868.73|2867.23|2867.73|2866.23|2868.73|2867.23|2866.73|2865.23|3025
1588847700000|2020-05-07 10:35:00|2867.23|2865.73|2865.73|2864.23|2867.73|2866.23|2865.73|2864.23|3653
1588848000000|2020-05-07 10:40:00|2864.73|2863.23|2863.73|2862.23|2865.73|2864.23|2863.73|2862.23|6050
1588848300000|2020-05-07 10:45:00|2864.23|2862.73|2863.73|2862.23|2865.73|2864.23|2862.73|2861.23|2681
1588848600000|2020-05-07 10:50:00|2864.73|2863.23|2861.73|2860.23|2865.73|2864.23|2859.73|2858.23|4661
1588848900000|2020-05-07 10:55:00|2860.73|2859.23|2863.73|2862.23|2864.73|2863.23|2860.73|2859.23|3528
1588849200000|2020-05-07 11:00:00|2864.73|2863.23|2865.73|2864.23|2865.73|2864.23|2862.73|2861.23|4516
1588849500000|2020-05-07 11:05:00|2864.73|2863.23|2866.73|2865.23|2867.73|2866.23|2864.73|2863.23|2473
1588849800000|2020-05-07 11:10:00|2867.73|2866.23|2868.73|2867.23|2868.73|2867.23|2865.73|2864.23|2619
1588850100000|2020-05-07 11:15:00|2867.73|2866.23|2868.73|2867.23|2870.73|2869.23|2867.73|2866.23|2354
1588850400000|2020-05-07 11:20:00|2867.73|2866.23|2868.73|2867.23|2869.73|2868.23|2867.73|2866.23|3449
1588850700000|2020-05-07 11:25:00|2867.73|2866.23|2866.73|2865.23|2867.73|2866.23|2865.73|2864.23|1783
1588851000000|2020-05-07 11:30:00|2865.73|2864.23|2868.73|2867.23|2868.73|2867.23|2865.73|2864.23|3955
1588851300000|2020-05-07 11:35:00|2867.73|2866.23|2869.73|2868.23|2869.73|2868.23|2867.73|2866.23|2306
1588851600000|2020-05-07 11:40:00|2869.27|2867.77|2872.27|2870.77|2872.27|2870.77|2869.27|2867.77|2163
1588851900000|2020-05-07 11:45:00|2871.27|2869.77|2873.27|2871.77|2873.27|2871.77|2871.27|2869.77|3105
1588852200000|2020-05-07 11:50:00|2872.27|2870.77|2876.27|2874.77|2876.27|2874.77|2872.27|2870.77|6591
1588852500000|2020-05-07 11:55:00|2877.27|2875.77|2880.27|2878.77|2884.27|2882.77|2877.27|2875.77|11146
1588852800000|2020-05-07 12:00:00|2881.27|2879.77|2877.27|2875.77|2881.27|2879.77|2877.27|2875.77|4304
1588853100000|2020-05-07 12:05:00|2876.27|2874.77|2874.27|2872.77|2876.27|2874.77|2874.27|2872.77|5202
1588853400000|2020-05-07 12:10:00|2873.27|2871.77|2874.27|2872.77|2875.27|2873.77|2873.27|2871.77|2797
1588853700000|2020-05-07 12:15:00|2875.27|2873.77|2876.27|2874.77|2877.27|2875.77|2875.27|2873.77|1528
1588854000000|2020-05-07 12:20:00|2877.27|2875.77|2880.27|2878.77|2881.27|2879.77|2877.27|2875.77|2336
1588854300000|2020-05-07 12:25:00|2879.27|2877.77|2877.27|2875.77|2880.27|2878.77|2877.27|2875.77|3536
1588854600000|2020-05-07 12:30:00|2876.27|2874.77|2873.27|2871.77|2879.27|2877.77|2872.27|2870.77|3657
1588854900000|2020-05-07 12:35:00|2873.77|2872.27|2872.27|2870.77|2875.27|2873.77|2872.27|2870.77|3521
1588855200000|2020-05-07 12:40:00|2873.27|2871.77|2875.27|2873.77|2876.27|2874.77|2871.27|2869.77|3473
1588855500000|2020-05-07 12:45:00|2876.27|2874.77|2876.27|2874.77|2877.27|2875.77|2874.27|2872.77|2700
1588855800000|2020-05-07 12:50:00|2877.27|2875.77|2874.27|2872.77|2877.27|2875.77|2873.27|2871.77|2232
1588856100000|2020-05-07 12:55:00|2875.27|2873.77|2876.27|2874.77|2877.27|2875.77|2874.27|2872.77|13818
1588856400000|2020-05-07 13:00:00|2877.27|2875.77|2875.27|2873.77|2877.27|2875.77|2875.27|2873.77|3933
1588856700000|2020-05-07 13:05:00|2876.27|2874.77|2874.27|2872.77|2876.27|2874.77|2874.27|2872.77|3548
1588857000000|2020-05-07 13:10:00|2873.27|2871.77|2874.27|2872.77|2877.27|2875.77|2873.27|2871.77|2601
1588857300000|2020-05-07 13:15:00|2873.27|2871.77|2875.27|2873.77|2876.27|2874.77|2873.27|2871.77|4324
1588857600000|2020-05-07 13:20:00|2874.27|2872.77|2872.27|2870.77|2875.27|2873.77|2872.27|2870.77|5118
1588857900000|2020-05-07 13:25:00|2871.27|2869.77|2874.27|2872.77|2874.27|2872.77|2870.27|2868.77|4878
1588858200000|2020-05-07 13:30:00|2875.27|2873.77|2876.27|2874.77|2878.27|2876.77|2873.27|2871.77|6828
1588858500000|2020-05-07 13:35:00|2877.27|2875.77|2876.27|2874.77|2878.27|2876.77|2872.27|2870.77|7130
1588858800000|2020-05-07 13:40:00|2877.27|2875.77|2879.27|2877.77|2880.27|2878.77|2876.27|2874.77|7339
1588859100000|2020-05-07 13:45:00|2878.27|2876.77|2879.27|2877.77|2880.27|2878.77|2877.27|2875.77|6019
1588859400000|2020-05-07 13:50:00|2880.27|2878.77|2883.27|2881.77|2884.27|2882.77|2876.27|2874.77|6273
1588859700000|2020-05-07 13:55:00|2884.27|2882.77|2877.95|2876.45|2884.27|2882.77|2875.95|2874.45|8947
1588860000000|2020-05-07 14:00:00|2876.95|2875.45|2872.95|2871.45|2877.95|2876.45|2872.95|2871.45|10793
1588860300000|2020-05-07 14:05:00|2873.95|2872.45|2870.95|2869.45|2873.95|2872.45|2868.95|2867.45|7288
1588860600000|2020-05-07 14:10:00|2870.87|2869.37|2866.87|2865.37|2871.87|2870.37|2863.87|2862.37|10143
1588860900000|2020-05-07 14:15:00|2865.87|2864.37|2867.87|2866.37|2867.87|2866.37|2863.87|2862.37|15064
1588861200000|2020-05-07 14:20:00|2866.87|2865.37|2868.87|2867.37|2870.87|2869.37|2866.87|2865.37|4502
1588861500000|2020-05-07 14:25:00|2867.87|2866.37|2868.87|2867.37|2870.87|2869.37|2866.87|2865.37|8284
1588861800000|2020-05-07 14:30:00|2869.37|2867.87|2871.87|2870.37|2872.87|2871.37|2868.87|2867.37|4300
1588862100000|2020-05-07 14:35:00|2870.87|2869.37|2868.87|2867.37|2872.87|2871.37|2867.87|2866.37|5383
1588862400000|2020-05-07 14:40:00|2869.87|2868.37|2870.87|2869.37|2873.87|2872.37|2869.87|2868.37|8276
1588862700000|2020-05-07 14:45:00|2869.87|2868.37|2863.87|2862.37|2870.87|2869.37|2862.87|2861.37|18096
1588863000000|2020-05-07 14:50:00|2864.87|2863.37|2866.87|2865.37|2866.87|2865.37|2863.87|2862.37|5471
1588863300000|2020-05-07 14:55:00|2867.87|2866.37|2862.87|2861.37|2867.87|2866.37|2861.87|2860.37|12848
1588863600000|2020-05-07 15:00:00|2863.87|2862.37|2868.87|2867.37|2870.87|2869.37|2863.87|2862.37|9288
1588863900000|2020-05-07 15:05:00|2867.87|2866.37|2869.87|2868.37|2870.87|2869.37|2864.87|2863.37|8263
1588864200000|2020-05-07 15:10:00|2870.87|2869.37|2872.87|2871.37|2873.87|2872.37|2869.87|2868.37|8951
1588864500000|2020-05-07 15:15:00|2871.87|2870.37|2877.87|2876.37|2877.87|2876.37|2871.87|2870.37|3193
1588864800000|2020-05-07 15:20:00|2876.87|2875.37|2877.87|2876.37|2878.87|2877.37|2874.87|2873.37|7900
1588865100000|2020-05-07 15:25:00|2876.87|2875.37|2880.87|2879.37|2880.87|2879.37|2876.87|2875.37|29633
1588865400000|2020-05-07 15:30:00|2881.87|2880.37|2880.87|2879.37|2883.87|2882.37|2878.87|2877.37|48097
1588865700000|2020-05-07 15:35:00|2879.87|2878.37|2874.87|2873.37|2881.87|2880.37|2873.87|2872.37|24494
1588866000000|2020-05-07 15:40:00|2875.87|2874.37|2887.87|2886.37|2888.87|2887.37|2875.87|2874.37|15719
1588866300000|2020-05-07 15:45:00|2888.87|2887.37|2885.87|2884.37|2890.87|2889.37|2884.87|2883.37|8125
1588866600000|2020-05-07 15:50:00|2886.87|2885.37|2883.87|2882.37|2886.87|2885.37|2882.87|2881.37|6484
1588866900000|2020-05-07 15:55:00|2884.87|2883.37|2883.87|2882.37|2884.87|2883.37|2881.87|2880.37|10184
1588867200000|2020-05-07 16:00:00|2884.87|2883.37|2881.87|2880.37|2886.37|2884.87|2881.87|2880.37|3681
1588867500000|2020-05-07 16:05:00|2882.87|2881.37|2882.87|2881.37|2884.87|2883.37|2881.87|2880.37|1951
1588867800000|2020-05-07 16:10:00|2881.87|2880.37|2881.87|2880.37|2882.87|2881.37|2879.87|2878.37|2618
1588868100000|2020-05-07 16:15:00|2882.87|2881.37|2883.87|2882.37|2884.87|2883.37|2881.87|2880.37|1954
1588868400000|2020-05-07 16:20:00|2882.87|2881.37|2882.87|2881.37|2884.87|2883.37|2880.87|2879.37|1993
1588868700000|2020-05-07 16:25:00|2883.87|2882.37|2882.87|2881.37|2886.87|2885.37|2881.87|2880.37|3060
1588869000000|2020-05-07 16:30:00|2881.87|2880.37|2879.87|2878.37|2882.87|2881.37|2878.87|2877.37|3895
1588869300000|2020-05-07 16:35:00|2878.87|2877.37|2875.87|2874.37|2879.87|2878.37|2875.87|2874.37|3467
1588869600000|2020-05-07 16:40:00|2876.87|2875.37|2873.87|2872.37|2876.87|2875.37|2873.87|2872.37|2043
1588869900000|2020-05-07 16:45:00|2874.87|2873.37|2873.87|2872.37|2876.87|2875.37|2873.87|2872.37|2343
1588870200000|2020-05-07 16:50:00|2874.87|2873.37|2873.87|2872.37|2875.87|2874.37|2872.87|2871.37|1834
1588870500000|2020-05-07 16:55:00|2874.87|2873.37|2877.87|2876.37|2878.87|2877.37|2873.87|2872.37|1281
1588870800000|2020-05-07 17:00:00|2876.87|2875.37|2877.87|2876.37|2877.87|2876.37|2876.87|2875.37|1157
1588871100000|2020-05-07 17:05:00|2878.87|2877.37|2877.87|2876.37|2878.87|2877.37|2877.87|2876.37|680
1588871400000|2020-05-07 17:10:00|2878.87|2877.37|2879.87|2878.37|2880.87|2879.37|2878.87|2877.37|1066
1588871700000|2020-05-07 17:15:00|2878.87|2877.37|2877.87|2876.37|2878.87|2877.37|2877.87|2876.37|780
1588872000000|2020-05-07 17:20:00|2878.87|2877.37|2875.87|2874.37|2878.87|2877.37|2875.87|2874.37|1286
1588872300000|2020-05-07 17:25:00|2876.87|2875.37|2874.87|2873.37|2876.87|2875.37|2874.87|2873.37|808
1588872600000|2020-05-07 17:30:00|2875.87|2874.37|2876.87|2875.37|2876.87|2875.37|2874.87|2873.37|476
1588872900000|2020-05-07 17:35:00|2877.87|2876.37|2874.87|2873.37|2877.87|2876.37|2874.87|2873.37|989
1588873200000|2020-05-07 17:40:00|2875.87|2874.37|2875.87|2874.37|2876.87|2875.37|2874.87|2873.37|1088
1588873500000|2020-05-07 17:45:00|2874.87|2873.37|2875.87|2874.37|2876.87|2875.37|2874.87|2873.37|416
1588873800000|2020-05-07 17:50:00|2874.87|2873.37|2872.87|2871.37|2874.87|2873.37|2871.87|2870.37|721
1588874100000|2020-05-07 17:55:00|2873.87|2872.37|2874.87|2873.37|2874.87|2873.37|2872.87|2871.37|1287
1588874400000|2020-05-07 18:00:00|2873.87|2872.37|2872.87|2871.37|2874.87|2873.37|2872.87|2871.37|784
1588874700000|2020-05-07 18:05:00|2871.87|2870.37|2872.87|2871.37|2873.87|2872.37|2871.87|2870.37|808
1588875000000|2020-05-07 18:10:00|2873.87|2872.37|2874.87|2873.37|2875.87|2874.37|2873.37|2871.87|394
1588875300000|2020-05-07 18:15:00|2875.87|2874.37|2873.87|2872.37|2875.87|2874.37|2873.87|2872.37|666
1588875600000|2020-05-07 18:20:00|2872.87|2871.37|2868.87|2867.37|2872.87|2871.37|2868.87|2867.37|2107
1588875900000|2020-05-07 18:25:00|2869.37|2867.87|2870.87|2869.37|2870.87|2869.37|2868.87|2867.37|558
1588876200000|2020-05-07 18:30:00|2871.87|2870.37|2868.87|2867.37|2872.87|2871.37|2868.87|2867.37|986
1588876500000|2020-05-07 18:35:00|2869.87|2868.37|2870.87|2869.37|2870.87|2869.37|2868.87|2867.37|459
1588876800000|2020-05-07 18:40:00|2869.87|2868.37|2866.87|2865.37|2869.87|2868.37|2866.87|2865.37|1120
1588877100000|2020-05-07 18:45:00|2867.37|2865.87|2868.87|2867.37|2868.87|2867.37|2865.87|2864.37|649
1588877400000|2020-05-07 18:50:00|2867.87|2866.37|2867.87|2866.37|2868.87|2867.37|2865.87|2864.37|1325
1588877700000|2020-05-07 18:55:00|2866.87|2865.37|2868.87|2867.37|2868.87|2867.37|2865.87|2864.37|928
1588878000000|2020-05-07 19:00:00|2867.87|2866.37|2866.87|2865.37|2868.87|2867.37|2863.87|2862.37|2786
1588878300000|2020-05-07 19:05:00|2865.87|2864.37|2869.87|2868.37|2869.87|2868.37|2865.87|2864.37|1123
1588878600000|2020-05-07 19:10:00|2868.87|2867.37|2867.87|2866.37|2870.87|2869.37|2866.87|2865.37|1489
1588878900000|2020-05-07 19:15:00|2867.37|2865.87|2864.87|2863.37|2867.87|2866.37|2862.87|2861.37|2497
1588879200000|2020-05-07 19:20:00|2864.37|2862.87|2866.87|2865.37|2867.87|2866.37|2864.37|2862.87|1091
1588879500000|2020-05-07 19:25:00|2865.87|2864.37|2867.87|2866.37|2868.87|2867.37|2865.87|2864.37|560
1588879800000|2020-05-07 19:30:00|2868.87|2867.37|2866.87|2865.37|2868.87|2867.37|2863.87|2862.37|1881
1588880100000|2020-05-07 19:35:00|2866.37|2864.87|2865.87|2864.37|2867.87|2866.37|2864.87|2863.37|1730
1588880400000|2020-05-07 19:40:00|2864.87|2863.37|2865.87|2864.37|2866.87|2865.37|2864.87|2863.37|1615
1588880700000|2020-05-07 19:45:00|2866.87|2865.37|2863.87|2862.37|2868.87|2867.37|2863.87|2862.37|2090
1588881000000|2020-05-07 19:50:00|2864.87|2863.37|2868.87|2867.37|2868.87|2867.37|2864.87|2863.37|5104
1588881300000|2020-05-07 19:55:00|2867.87|2866.37|2867.87|2866.37|2868.87|2867.37|2866.87|2865.37|4959
1588881600000|2020-05-07 20:00:00|2871.22|2868.22|2872.72|2869.72|2873.62|2870.62|2869.82|2866.82|163
1588881900000|2020-05-07 20:05:00|2872.92|2869.92|2874.72|2871.72|2875.92|2872.92|2872.72|2869.72|0
1588882200000|2020-05-07 20:10:00|2874.52|2871.52|2876.72|2873.72|2877.12|2874.12|2873.82|2870.82|0
1588882500000|2020-05-07 20:15:00|2876.62|2873.62|2876.52|2873.52|2876.92|2873.92|2876.22|2873.22|0
1588882800000|2020-05-07 20:20:00|2876.72|2873.72|2876.92|2873.92|2877.02|2874.02|2876.72|2873.72|0
1588883100000|2020-05-07 20:25:00|2877.02|2874.02|2876.52|2873.52|2877.02|2874.02|2876.12|2873.12|0
1588883400000|2020-05-07 20:30:00|2876.62|2873.62|2877.72|2874.72|2880.62|2877.62|2876.42|2873.42|0
1588883700000|2020-05-07 20:35:00|2878.02|2875.02|2878.62|2875.62|2879.52|2876.52|2878.02|2875.02|0
1588884000000|2020-05-07 20:40:00|2878.42|2875.42|2878.02|2875.02|2878.92|2875.92|2877.72|2874.72|0
1588884300000|2020-05-07 20:45:00|2878.42|2875.42|2878.22|2875.22|2878.62|2875.62|2877.52|2874.52|0
1588884600000|2020-05-07 20:50:00|2878.02|2875.02|2878.92|2875.92|2879.12|2876.12|2877.72|2874.72|0
1588884900000|2020-05-07 20:55:00|2878.62|2875.62|2878.92|2875.92|2879.52|2876.52|2878.62|2875.62|0
1588885200000|2020-05-07 21:00:00|2878.82|2875.82|2878.52|2875.52|2879.12|2876.12|2878.52|2875.52|0
1588885500000|2020-05-07 21:05:00|2878.62|2875.62|2878.32|2875.32|2878.62|2875.62|2878.12|2875.12|0
1588885800000|2020-05-07 21:10:00|2878.22|2875.22|2878.22|2875.22|2878.32|2875.32|2878.12|2875.12|0
1588886100000|2020-05-07 21:15:00|2878.02|2875.02|2878.32|2875.32|2878.32|2875.32|2878.02|2875.02|0
1588886400000|2020-05-07 21:20:00|2878.12|2875.12|2878.32|2875.32|2878.32|2875.32|2878.02|2875.02|0
1588886700000|2020-05-07 21:25:00|2878.42|2875.42|2878.02|2875.02|2878.42|2875.42|2877.92|2874.92|0
1588887000000|2020-05-07 21:30:00|2878.12|2875.12|2878.12|2875.12|2878.12|2875.12|2878.02|2875.02|0
1588887300000|2020-05-07 21:35:00|2878.22|2875.22|2878.42|2875.42|2878.52|2875.52|2878.22|2875.22|0
1588887600000|2020-05-07 21:40:00|2878.32|2875.32|2878.12|2875.12|2878.42|2875.42|2877.82|2874.82|0
1588887900000|2020-05-07 21:45:00|2878.02|2875.02|2877.92|2874.92|2878.12|2875.12|2877.92|2874.92|0
1588888200000|2020-05-07 21:50:00|2877.62|2874.62|2877.92|2874.92|2878.02|2875.02|2877.62|2874.62|0
1588888500000|2020-05-07 21:55:00|2878.02|2875.02|2877.92|2874.92|2878.12|2875.12|2877.92|2874.92|0
1588888800000|2020-05-07 22:00:00|2878.42|2875.42|2878.32|2875.32|2879.22|2876.22|2876.52|2873.52|0
1588889100000|2020-05-07 22:05:00|2878.52|2875.52|2877.92|2874.92|2878.92|2875.92|2877.02|2874.02|0
1588889400000|2020-05-07 22:10:00|2877.72|2874.72|2877.62|2874.62|2878.02|2875.02|2877.02|2874.02|0
1588889700000|2020-05-07 22:15:00|2877.72|2874.72|2878.22|2875.22|2878.82|2875.82|2877.62|2874.62|0
1588890000000|2020-05-07 22:20:00|2878.12|2875.12|2880.82|2877.82|2880.82|2877.82|2877.92|2874.92|0
1588890300000|2020-05-07 22:25:00|2880.52|2877.52|2882.82|2879.82|2882.82|2879.82|2879.92|2876.92|0
1588890600000|2020-05-07 22:30:00|2882.92|2879.92|2887.12|2884.12|2887.12|2884.12|2881.42|2878.42|0
1588890900000|2020-05-07 22:35:00|2886.92|2883.92|2886.42|2883.42|2887.12|2884.12|2885.72|2882.72|0
1588891200000|2020-05-07 22:40:00|2886.22|2883.22|2886.22|2883.22|2886.42|2883.42|2885.52|2882.52|0
1588891500000|2020-05-07 22:45:00|2886.42|2883.42|2885.82|2882.82|2886.92|2883.92|2885.32|2882.32|0
1588891800000|2020-05-07 22:50:00|2885.52|2882.52|2886.02|2883.02|2886.22|2883.22|2885.52|2882.52|0
1588892100000|2020-05-07 22:55:00|2885.82|2882.82|2886.92|2883.92|2886.92|2883.92|2885.82|2882.82|0
1588892400000|2020-05-07 23:00:00|2887.02|2884.02|2886.42|2883.42|2888.22|2885.22|2886.22|2883.22|0
1588892700000|2020-05-07 23:05:00|2886.72|2883.72|2887.32|2884.32|2887.82|2884.82|2886.72|2883.72|0
1588893000000|2020-05-07 23:10:00|2887.22|2884.22|2886.92|2883.92|2887.62|2884.62|2886.42|2883.42|0
1588893300000|2020-05-07 23:15:00|2887.02|2884.02|2883.52|2880.52|2887.02|2884.02|2882.72|2879.72|0
1588893600000|2020-05-07 23:20:00|2883.32|2880.32|2882.02|2879.02|2883.32|2880.32|2881.82|2878.82|0
1588893900000|2020-05-07 23:25:00|2881.92|2878.92|2880.82|2877.82|2882.22|2879.22|2880.62|2877.62|0
1588894200000|2020-05-07 23:30:00|2880.92|2877.92|2882.02|2879.02|2882.22|2879.22|2880.62|2877.62|0
1588894500000|2020-05-07 23:35:00|2882.22|2879.22|2880.92|2877.92|2883.12|2880.12|2880.92|2877.92|0
1588894800000|2020-05-07 23:40:00|2881.12|2878.12|2882.22|2879.22|2882.32|2879.32|2881.12|2878.12|0
1588895100000|2020-05-07 23:45:00|2882.42|2879.42|2881.82|2878.82|2882.42|2879.42|2880.92|2877.92|0
1588895400000|2020-05-07 23:50:00|2881.92|2878.92|2884.42|2881.42|2884.42|2881.42|2881.52|2878.52|0
1588895700000|2020-05-07 23:55:00|2884.22|2881.22|2888.92|2885.92|2889.12|2886.12|2883.82|2880.82|0
1588896000000|2020-05-08 00:00:00|2889.12|2886.12|2894.02|2891.02|2894.32|2891.32|2889.12|2886.12|0
1588896300000|2020-05-08 00:05:00|2894.32|2891.32|2890.42|2887.42|2894.32|2891.32|2889.92|2886.92|0
1588896600000|2020-05-08 00:10:00|2890.22|2887.22|2886.92|2883.92|2890.42|2887.42|2886.72|2883.72|0
1588896900000|2020-05-08 00:15:00|2886.72|2883.72|2893.12|2891.12|2893.62|2891.62|2886.72|2883.72|894
1588897200000|2020-05-08 00:20:00|2892.12|2890.12|2895.12|2893.12|2895.12|2893.12|2891.12|2889.12|501
1588897500000|2020-05-08 00:25:00|2896.12|2894.12|2893.12|2891.12|2896.12|2894.12|2893.12|2891.12|484
1588897800000|2020-05-08 00:30:00|2893.62|2891.62|2896.12|2894.12|2897.12|2895.12|2893.12|2891.12|338
1588898100000|2020-05-08 00:35:00|2897.12|2895.12|2900.12|2898.12|2900.12|2898.12|2896.12|2894.12|1030
1588898400000|2020-05-08 00:40:00|2899.62|2897.62|2899.12|2897.12|2900.12|2898.12|2898.12|2896.12|588
1588898700000|2020-05-08 00:45:00|2898.12|2896.12|2900.12|2898.12|2900.12|2898.12|2898.12|2896.12|555
1588899000000|2020-05-08 00:50:00|2901.12|2899.12|2900.12|2898.12|2904.12|2902.12|2900.12|2898.12|1742
1588899300000|2020-05-08 00:55:00|2901.12|2899.12|2902.12|2900.12|2904.12|2902.12|2901.12|2899.12|295
1588899600000|2020-05-08 01:00:00|2903.12|2901.12|2900.12|2898.12|2903.12|2901.12|2900.12|2898.12|365
1588899900000|2020-05-08 01:05:00|2901.12|2899.12|2903.12|2901.12|2904.12|2902.12|2900.62|2898.62|745
1588900200000|2020-05-08 01:10:00|2902.12|2900.12|2898.12|2896.12|2903.12|2901.12|2898.12|2896.12|443
1588900500000|2020-05-08 01:15:00|2897.62|2895.62|2898.12|2896.12|2900.12|2898.12|2896.12|2894.12|552
1588900800000|2020-05-08 01:20:00|2897.62|2895.62|2899.12|2897.12|2899.12|2897.12|2897.12|2895.12|163
1588901100000|2020-05-08 01:25:00|2898.12|2896.12|2900.12|2898.12|2901.12|2899.12|2898.12|2896.12|185
1588901400000|2020-05-08 01:30:00|2899.12|2897.12|2896.12|2894.12|2900.12|2898.12|2895.12|2893.12|303
1588901700000|2020-05-08 01:35:00|2895.62|2893.62|2897.12|2895.12|2897.12|2895.12|2895.12|2893.12|279
1588902000000|2020-05-08 01:40:00|2896.62|2894.62|2897.12|2895.12|2898.12|2896.12|2896.12|2894.12|99
1588902300000|2020-05-08 01:45:00|2896.12|2894.12|2900.12|2898.12|2900.12|2898.12|2896.12|2894.12|159
1588902600000|2020-05-08 01:50:00|2899.62|2897.62|2900.12|2898.12|2900.12|2898.12|2897.12|2895.12|174
1588902900000|2020-05-08 01:55:00|2899.12|2897.12|2897.12|2895.12|2900.12|2898.12|2897.12|2895.12|98
1588903200000|2020-05-08 02:00:00|2898.12|2896.12|2897.12|2895.12|2898.12|2896.12|2896.12|2894.12|126
1588903500000|2020-05-08 02:05:00|2898.12|2896.12|2897.62|2895.62|2899.12|2897.12|2897.12|2895.12|63
1588903800000|2020-05-08 02:10:00|2897.12|2895.12|2897.62|2895.62|2899.12|2897.12|2897.12|2895.12|48
1588904100000|2020-05-08 02:15:00|2898.12|2896.12|2900.12|2898.12|2900.62|2898.62|2898.12|2896.12|102
1588904400000|2020-05-08 02:20:00|2901.12|2899.12|2902.12|2900.12|2902.12|2900.12|2898.12|2896.12|304
1588904700000|2020-05-08 02:25:00|2901.12|2899.12|2903.12|2901.12|2903.12|2901.12|2901.12|2899.12|90
1588905000000|2020-05-08 02:30:00|2902.12|2900.12|2904.12|2902.12|2904.12|2902.12|2902.12|2900.12|139
1588905300000|2020-05-08 02:35:00|2905.12|2903.12|2906.12|2904.12|2906.12|2904.12|2905.12|2903.12|160
1588905600000|2020-05-08 02:40:00|2905.12|2903.12|2906.12|2904.12|2907.12|2905.12|2905.12|2903.12|85
1588905900000|2020-05-08 02:45:00|2907.12|2905.12|2909.12|2907.12|2909.12|2907.12|2907.12|2905.12|481
1588906200000|2020-05-08 02:50:00|2908.12|2906.12|2908.12|2906.12|2908.12|2906.12|2908.12|2906.12|291
1588906500000|2020-05-08 02:55:00|2909.12|2907.12|2907.62|2905.62|2909.12|2907.12|2907.12|2905.12|119
1588906800000|2020-05-08 03:00:00|2908.12|2906.12|2908.12|2906.12|2908.12|2906.12|2907.62|2905.62|51
1588907100000|2020-05-08 03:05:00|2909.12|2907.12|2908.12|2906.12|2909.12|2907.12|2908.12|2906.12|178
1588907400000|2020-05-08 03:10:00|2907.12|2905.12|2907.12|2905.12|2907.12|2905.12|2907.12|2905.12|159
1588907700000|2020-05-08 03:15:00|2906.12|2904.12|2905.12|2903.12|2906.12|2904.12|2905.12|2903.12|109
1588908000000|2020-05-08 03:20:00|2906.12|2904.12|2906.12|2904.12|2907.12|2905.12|2906.12|2904.12|123
1588908600000|2020-05-08 03:30:00|2905.12|2903.12|2906.12|2904.12|2906.12|2904.12|2905.12|2903.12|51
1588908900000|2020-05-08 03:35:00|2905.62|2903.62|2907.12|2905.12|2907.12|2905.12|2905.62|2903.62|78
1588909200000|2020-05-08 03:40:00|2906.12|2904.12|2905.12|2903.12|2906.12|2904.12|2904.12|2902.12|122
1588909500000|2020-05-08 03:45:00|2906.12|2904.12|2906.12|2904.12|2906.12|2904.12|2905.12|2903.12|9
1588909800000|2020-05-08 03:50:00|2905.12|2903.12|2907.12|2905.12|2907.12|2905.12|2905.12|2903.12|93
1588910100000|2020-05-08 03:55:00|2906.12|2904.12|2906.12|2904.12|2906.12|2904.12|2905.12|2903.12|61
1588910400000|2020-05-08 04:00:00|2905.62|2903.62|2906.12|2904.12|2907.12|2905.12|2905.12|2903.12|77
1588910700000|2020-05-08 04:05:00|2907.12|2905.12|2907.12|2905.12|2908.12|2906.12|2906.12|2904.12|50
1588911000000|2020-05-08 04:10:00|2906.12|2904.12|2906.12|2904.12|2908.12|2906.12|2905.12|2903.12|186
1588911300000|2020-05-08 04:15:00|2906.62|2904.62|2908.12|2906.12|2908.12|2906.12|2905.62|2903.62|1257
1588911600000|2020-05-08 04:20:00|2909.12|2907.12|2907.12|2905.12|2909.12|2907.12|2907.12|2905.12|250
1588911900000|2020-05-08 04:25:00|2907.62|2905.62|2907.12|2905.12|2908.12|2906.12|2907.12|2905.12|74
1588912200000|2020-05-08 04:30:00|2906.12|2904.12|2907.12|2905.12|2908.12|2906.12|2906.12|2904.12|102
1588912500000|2020-05-08 04:35:00|2908.12|2906.12|2908.12|2906.12|2908.12|2906.12|2908.12|2906.12|32
1588912800000|2020-05-08 04:40:00|2907.12|2905.12|2907.12|2905.12|2907.12|2905.12|2907.12|2905.12|83
1588913100000|2020-05-08 04:45:00|2906.12|2904.12|2906.12|2904.12|2907.12|2905.12|2906.12|2904.12|264
1588913400000|2020-05-08 04:50:00|2907.12|2905.12|2906.12|2904.12|2907.12|2905.12|2906.12|2904.12|238
1588913700000|2020-05-08 04:55:00|2905.62|2903.62|2906.12|2904.12|2906.12|2904.12|2905.12|2903.12|170
1588914000000|2020-05-08 05:00:00|2906.62|2904.62|2907.12|2905.12|2909.12|2907.12|2906.62|2904.62|329
1588914300000|2020-05-08 05:05:00|2907.62|2905.62|2908.12|2906.12|2909.12|2907.12|2906.12|2904.12|204
1588914600000|2020-05-08 05:10:00|2908.62|2906.62|2909.12|2907.12|2909.12|2907.12|2908.12|2906.12|56
1588914900000|2020-05-08 05:15:00|2908.12|2906.12|2910.12|2908.12|2910.12|2908.12|2908.12|2906.12|279
1588915200000|2020-05-08 05:20:00|2911.12|2909.12|2911.12|2909.12|2912.12|2910.12|2910.62|2908.62|425
1588915500000|2020-05-08 05:25:00|2910.62|2908.62|2910.12|2908.12|2912.12|2910.12|2910.12|2908.12|418
1588915800000|2020-05-08 05:30:00|2909.12|2907.12|2908.12|2906.12|2910.12|2908.12|2908.12|2906.12|645
1588916100000|2020-05-08 05:35:00|2909.12|2907.12|2907.62|2905.62|2909.12|2907.12|2907.62|2905.62|416
1588916400000|2020-05-08 05:40:00|2908.12|2906.12|2909.12|2907.12|2912.12|2910.12|2908.12|2906.12|583
1588916700000|2020-05-08 05:45:00|2909.62|2907.62|2911.12|2909.12|2912.12|2910.12|2908.12|2906.12|307
1588917000000|2020-05-08 05:50:00|2913.12|2911.12|2910.12|2908.12|2913.12|2911.12|2910.12|2908.12|571
1588917300000|2020-05-08 05:55:00|2909.12|2907.12|2911.12|2909.12|2911.12|2909.12|2909.12|2907.12|1174
1588917600000|2020-05-08 06:00:00|2910.87|2909.37|2907.87|2906.37|2912.87|2911.37|2906.87|2905.37|4213
1588917900000|2020-05-08 06:05:00|2908.87|2907.37|2903.37|2901.87|2908.87|2907.37|2902.87|2901.37|1940
1588918200000|2020-05-08 06:10:00|2902.87|2901.37|2904.87|2903.37|2905.87|2904.37|2900.87|2899.37|2107
1588918500000|2020-05-08 06:15:00|2905.37|2903.87|2907.87|2906.37|2907.87|2906.37|2904.87|2903.37|1173
1588918800000|2020-05-08 06:20:00|2906.87|2905.37|2905.87|2904.37|2908.87|2907.37|2905.87|2904.37|1472
1588919100000|2020-05-08 06:25:00|2905.37|2903.87|2903.37|2901.87|2905.87|2904.37|2902.87|2901.37|1539
1588919400000|2020-05-08 06:30:00|2902.87|2901.37|2902.87|2901.37|2903.37|2901.87|2900.87|2899.37|1338
1588919700000|2020-05-08 06:35:00|2903.87|2902.37|2902.87|2901.37|2903.87|2902.37|2901.87|2900.37|1524
1588920000000|2020-05-08 06:40:00|2903.87|2902.37|2906.87|2905.37|2906.87|2905.37|2902.87|2901.37|2113
1588920300000|2020-05-08 06:45:00|2905.87|2904.37|2905.87|2904.37|2906.87|2905.37|2904.87|2903.37|834
1588920600000|2020-05-08 06:50:00|2904.87|2903.37|2903.87|2902.37|2906.87|2905.37|2903.37|2901.87|2023
1588920900000|2020-05-08 06:55:00|2902.87|2901.37|2905.87|2904.37|2905.87|2904.37|2901.87|2900.37|3032
1588921200000|2020-05-08 07:00:00|2906.87|2905.37|2906.87|2905.37|2908.87|2907.37|2903.87|2902.37|9761
1588921500000|2020-05-08 07:05:00|2907.87|2906.37|2904.87|2903.37|2908.87|2907.37|2903.87|2902.37|5007
1588921800000|2020-05-08 07:10:00|2905.87|2904.37|2907.87|2906.37|2908.87|2907.37|2905.87|2904.37|4547
1588922100000|2020-05-08 07:15:00|2908.87|2907.37|2907.87|2906.37|2908.87|2907.37|2904.87|2903.37|2983
1588922400000|2020-05-08 07:20:00|2906.87|2905.37|2906.87|2905.37|2907.87|2906.37|2906.87|2905.37|3977
1588922700000|2020-05-08 07:25:00|2907.87|2906.37|2906.87|2905.37|2907.87|2906.37|2905.87|2904.37|5388
1588923000000|2020-05-08 07:30:00|2905.87|2904.37|2897.87|2896.37|2905.87|2904.37|2897.87|2896.37|7664
1588923300000|2020-05-08 07:35:00|2896.87|2895.37|2900.87|2899.37|2900.87|2899.37|2896.87|2895.37|4009
1588923600000|2020-05-08 07:40:00|2899.87|2898.37|2899.95|2898.45|2899.95|2898.45|2897.75|2896.25|4820
1588923900000|2020-05-08 07:45:00|2900.95|2899.45|2901.95|2900.45|2901.95|2900.45|2896.95|2895.45|3814
1588924200000|2020-05-08 07:50:00|2900.95|2899.45|2898.95|2897.45|2900.95|2899.45|2897.95|2896.45|3809
1588924500000|2020-05-08 07:55:00|2897.95|2896.45|2896.95|2895.45|2898.95|2897.45|2896.95|2895.45|1663
1588924800000|2020-05-08 08:00:00|2895.95|2894.45|2896.95|2895.45|2897.95|2896.45|2894.95|2893.45|5171
1588925100000|2020-05-08 08:05:00|2895.95|2894.45|2895.95|2894.45|2897.95|2896.45|2895.95|2894.45|4158
1588925400000|2020-05-08 08:10:00|2894.95|2893.45|2893.95|2892.45|2895.95|2894.45|2893.95|2892.45|3975
1588925700000|2020-05-08 08:15:00|2892.95|2891.45|2893.95|2892.45|2895.95|2894.45|2892.95|2891.45|5390
1588926000000|2020-05-08 08:20:00|2892.95|2891.45|2892.95|2891.45|2893.95|2892.45|2890.95|2889.45|3917
1588926300000|2020-05-08 08:25:00|2891.95|2890.45|2889.95|2888.45|2891.95|2890.45|2888.95|2887.45|7543
1588926600000|2020-05-08 08:30:00|2888.95|2887.45|2890.95|2889.45|2892.95|2891.45|2887.95|2886.45|7053
1588926900000|2020-05-08 08:35:00|2891.95|2890.45|2892.95|2891.45|2892.95|2891.45|2891.95|2890.45|5146
1588927200000|2020-05-08 08:40:00|2893.95|2892.45|2896.95|2895.45|2896.95|2895.45|2893.95|2892.45|4261
1588927500000|2020-05-08 08:45:00|2895.95|2894.45|2894.95|2893.45|2895.95|2894.45|2894.95|2893.45|3172
1588927800000|2020-05-08 08:50:00|2895.95|2894.45|2895.95|2894.45|2895.95|2894.45|2894.95|2893.45|2045
1588928100000|2020-05-08 08:55:00|2896.95|2895.45|2897.95|2896.45|2898.95|2897.45|2896.95|2895.45|1988
1588928400000|2020-05-08 09:00:00|2898.95|2897.45|2897.95|2896.45|2899.95|2898.45|2896.95|2895.45|3077
1588928700000|2020-05-08 09:05:00|2896.95|2895.45|2897.95|2896.45|2897.95|2896.45|2896.95|2895.45|1700
1588929000000|2020-05-08 09:10:00|2898.95|2897.45|2897.95|2896.45|2899.95|2898.45|2896.95|2895.45|3489
1588929300000|2020-05-08 09:15:00|2898.95|2897.45|2896.95|2895.45|2898.95|2897.45|2896.95|2895.45|4580
1588929600000|2020-05-08 09:20:00|2895.95|2894.45|2893.95|2892.45|2896.95|2895.45|2893.95|2892.45|1977
1588929900000|2020-05-08 09:25:00|2894.95|2893.45|2894.95|2893.45|2895.95|2894.45|2894.95|2893.45|1104
1588930200000|2020-05-08 09:30:00|2895.95|2894.45|2893.95|2892.45|2895.95|2894.45|2892.95|2891.45|2001
1588930500000|2020-05-08 09:35:00|2892.95|2891.45|2894.95|2893.45|2895.95|2894.45|2892.95|2891.45|2876
1588930800000|2020-05-08 09:40:00|2895.95|2894.45|2898.95|2897.45|2899.95|2898.45|2894.95|2893.45|3711
1588931100000|2020-05-08 09:45:00|2897.95|2896.45|2895.95|2894.45|2898.95|2897.45|2894.95|2893.45|3538
1588931400000|2020-05-08 09:50:00|2896.95|2895.45|2896.95|2895.45|2898.95|2897.45|2894.95|2893.45|4259
1588931700000|2020-05-08 09:55:00|2897.95|2896.45|2899.95|2898.45|2900.95|2899.45|2896.95|2895.45|7235
1588932000000|2020-05-08 10:00:00|2898.95|2897.45|2899.95|2898.45|2899.95|2898.45|2897.95|2896.45|1967
1588932300000|2020-05-08 10:05:00|2898.95|2897.45|2900.95|2899.45|2900.95|2899.45|2898.95|2897.45|1926
1588932600000|2020-05-08 10:10:00|2899.95|2898.45|2900.95|2899.45|2901.95|2900.45|2899.95|2898.45|1519
1588932900000|2020-05-08 10:15:00|2901.95|2900.45|2900.95|2899.45|2901.95|2900.45|2900.95|2899.45|2269
1588933200000|2020-05-08 10:20:00|2899.95|2898.45|2901.95|2900.45|2901.95|2900.45|2899.95|2898.45|1156
1588933500000|2020-05-08 10:25:00|2900.95|2899.45|2901.95|2900.45|2901.95|2900.45|2900.95|2899.45|1714
1588933800000|2020-05-08 10:30:00|2902.95|2901.45|2903.95|2902.45|2905.95|2904.45|2902.95|2901.45|3659
1588934100000|2020-05-08 10:35:00|2904.45|2902.95|2902.95|2901.45|2904.95|2903.45|2902.95|2901.45|802
1588934400000|2020-05-08 10:40:00|2901.95|2900.45|2901.95|2900.45|2901.95|2900.45|2899.95|2898.45|1853
1588934700000|2020-05-08 10:45:00|2900.95|2899.45|2900.95|2899.45|2901.95|2900.45|2899.95|2898.45|1730
1588935000000|2020-05-08 10:50:00|2899.95|2898.45|2900.95|2899.45|2900.95|2899.45|2898.95|2897.45|846
1588935300000|2020-05-08 10:55:00|2901.95|2900.45|2900.95|2899.45|2902.95|2901.45|2899.95|2898.45|1532
1588935600000|2020-05-08 11:00:00|2899.95|2898.45|2899.95|2898.45|2900.95|2899.45|2898.95|2897.45|1098
1588935900000|2020-05-08 11:05:00|2898.95|2897.45|2901.95|2900.45|2902.95|2901.45|2898.95|2897.45|920
1588936200000|2020-05-08 11:10:00|2902.95|2901.45|2901.95|2900.45|2902.95|2901.45|2901.95|2900.45|940
1588936500000|2020-05-08 11:15:00|2900.95|2899.45|2903.95|2902.45|2904.95|2903.45|2900.95|2899.45|1656
1588936800000|2020-05-08 11:20:00|2904.95|2903.45|2903.95|2902.45|2904.95|2903.45|2903.95|2902.45|1531
1588937100000|2020-05-08 11:25:00|2904.95|2903.45|2903.95|2902.45|2904.95|2903.45|2902.95|2901.45|1047
1588937400000|2020-05-08 11:30:00|2904.45|2902.95|2902.95|2901.45|2904.95|2903.45|2902.95|2901.45|1086
1588937700000|2020-05-08 11:35:00|2901.95|2900.45|2902.95|2901.45|2903.95|2902.45|2901.95|2900.45|1461
1588938000000|2020-05-08 11:40:00|2902.29|2900.79|2903.29|2901.79|2903.29|2901.79|2902.29|2900.79|1764
1588938300000|2020-05-08 11:45:00|2902.79|2901.29|2902.29|2900.79|2903.29|2901.79|2901.29|2899.79|4710
1588938600000|2020-05-08 11:50:00|2901.29|2899.79|2903.29|2901.79|2903.29|2901.79|2901.29|2899.79|2180
1588938900000|2020-05-08 11:55:00|2904.29|2902.79|2904.29|2902.79|2905.29|2903.79|2903.29|2901.79|3624
1588939200000|2020-05-08 12:00:00|2903.29|2901.79|2903.29|2901.79|2904.29|2902.79|2900.29|2898.79|2158
1588939500000|2020-05-08 12:05:00|2902.29|2900.79|2904.29|2902.79|2905.29|2903.79|2902.29|2900.79|7465
1588939800000|2020-05-08 12:10:00|2903.79|2902.29|2901.29|2899.79|2904.29|2902.79|2901.29|2899.79|1969
1588940100000|2020-05-08 12:15:00|2902.29|2900.79|2900.29|2898.79|2902.29|2900.79|2899.29|2897.79|2189
1588940400000|2020-05-08 12:20:00|2901.29|2899.79|2901.29|2899.79|2907.29|2905.79|2899.29|2897.79|10053
1588940700000|2020-05-08 12:25:00|2901.79|2900.29|2903.79|2902.29|2903.79|2902.29|2897.29|2895.79|6055
1588941000000|2020-05-08 12:30:00|2903.29|2901.79|2903.29|2901.79|2913.29|2911.79|2902.29|2900.79|11326
1588941300000|2020-05-08 12:35:00|2904.29|2902.79|2912.29|2910.79|2912.29|2910.79|2903.29|2901.79|3616
1588941600000|2020-05-08 12:40:00|2911.29|2909.79|2910.29|2908.79|2913.29|2911.79|2908.29|2906.79|3766
1588941900000|2020-05-08 12:45:00|2911.29|2909.79|2905.29|2903.79|2913.29|2911.79|2904.29|2902.79|5083
1588942200000|2020-05-08 12:50:00|2906.29|2904.79|2907.29|2905.79|2909.29|2907.79|2905.29|2903.79|2387
1588942500000|2020-05-08 12:55:00|2908.29|2906.79|2905.29|2903.79|2908.29|2906.79|2905.29|2903.79|3528
1588942800000|2020-05-08 13:00:00|2906.29|2904.79|2909.29|2907.79|2911.29|2909.79|2906.29|2904.79|3114
1588943100000|2020-05-08 13:05:00|2910.29|2908.79|2908.29|2906.79|2911.29|2909.79|2906.29|2904.79|3186
1588943400000|2020-05-08 13:10:00|2907.29|2905.79|2904.29|2902.79|2907.29|2905.79|2902.29|2900.79|11374
1588943700000|2020-05-08 13:15:00|2905.29|2903.79|2906.29|2904.79|2907.29|2905.79|2904.29|2902.79|6789
1588944000000|2020-05-08 13:20:00|2905.29|2903.79|2904.29|2902.79|2906.29|2904.79|2902.29|2900.79|2162
1588944300000|2020-05-08 13:25:00|2904.79|2903.29|2902.29|2900.79|2906.29|2904.79|2902.29|2900.79|2585
1588944600000|2020-05-08 13:30:00|2903.29|2901.79|2902.29|2900.79|2905.29|2903.79|2899.29|2897.79|10325
1588944900000|2020-05-08 13:35:00|2901.29|2899.79|2898.29|2896.79|2901.29|2899.79|2897.29|2895.79|6546
1588945200000|2020-05-08 13:40:00|2897.79|2896.29|2897.29|2895.79|2899.29|2897.79|2897.29|2895.79|4678
1588945500000|2020-05-08 13:45:00|2898.29|2896.79|2901.29|2899.79|2903.29|2901.79|2898.29|2896.79|4416
1588945800000|2020-05-08 13:50:00|2902.29|2900.79|2901.29|2899.79|2904.29|2902.79|2900.29|2898.79|2686
1588946100000|2020-05-08 13:55:00|2900.29|2898.79|2903.29|2901.79|2904.29|2902.79|2900.29|2898.79|4482
1588946400000|2020-05-08 14:00:00|2904.29|2902.79|2909.29|2907.79|2909.29|2907.79|2904.29|2902.79|8011
1588946700000|2020-05-08 14:05:00|2908.29|2906.79|2907.29|2905.79|2911.29|2909.79|2907.29|2905.79|5877
1588947000000|2020-05-08 14:10:00|2907.37|2905.87|2908.37|2906.87|2909.37|2907.87|2906.37|2904.87|7530
1588947300000|2020-05-08 14:15:00|2907.37|2905.87|2909.37|2907.87|2909.87|2908.37|2906.37|2904.87|5065
1588947600000|2020-05-08 14:20:00|2908.37|2906.87|2905.37|2903.87|2909.37|2907.87|2904.37|2902.87|5672
1588947900000|2020-05-08 14:25:00|2906.37|2904.87|2903.37|2901.87|2906.37|2904.87|2903.37|2901.87|3553
1588948200000|2020-05-08 14:30:00|2904.37|2902.87|2906.37|2904.87|2907.37|2905.87|2902.37|2900.87|4878
1588948500000|2020-05-08 14:35:00|2906.87|2905.37|2908.37|2906.87|2910.37|2908.87|2906.37|2904.87|3444
1588948800000|2020-05-08 14:40:00|2909.37|2907.87|2900.37|2898.87|2909.37|2907.87|2899.37|2897.87|5937
1588949100000|2020-05-08 14:45:00|2901.37|2899.87|2900.37|2898.87|2902.37|2900.87|2900.37|2898.87|3623
1588949400000|2020-05-08 14:50:00|2900.87|2899.37|2901.37|2899.87|2904.37|2902.87|2900.37|2898.87|6417
1588949700000|2020-05-08 14:55:00|2902.37|2900.87|2901.37|2899.87|2903.37|2901.87|2899.37|2897.87|5337
1588950000000|2020-05-08 15:00:00|2902.37|2900.87|2901.37|2899.87|2903.37|2901.87|2898.37|2896.87|4548
1588950300000|2020-05-08 15:05:00|2901.87|2900.37|2904.37|2902.87|2905.37|2903.87|2901.87|2900.37|3329
1588950600000|2020-05-08 15:10:00|2905.37|2903.87|2905.37|2903.87|2906.37|2904.87|2904.37|2902.87|5153
1588950900000|2020-05-08 15:15:00|2906.37|2904.87|2906.37|2904.87|2907.37|2905.87|2904.37|2902.87|5767
1588951200000|2020-05-08 15:20:00|2905.37|2903.87|2908.37|2906.87|2908.37|2906.87|2905.37|2903.87|5445
1588951500000|2020-05-08 15:25:00|2909.37|2907.87|2910.37|2908.87|2911.37|2909.87|2907.37|2905.87|17884
1588951800000|2020-05-08 15:30:00|2908.58|2907.08|2906.58|2905.08|2910.58|2909.08|2905.58|2904.08|36894
1588952100000|2020-05-08 15:35:00|2907.58|2906.08|2905.58|2904.08|2909.58|2908.08|2904.58|2903.08|17532
1588952400000|2020-05-08 15:40:00|2904.58|2903.08|2906.58|2905.08|2906.58|2905.08|2903.58|2902.08|11584
1588952700000|2020-05-08 15:45:00|2905.58|2904.08|2905.58|2904.08|2906.58|2905.08|2904.58|2903.08|4836
1588953000000|2020-05-08 15:50:00|2904.58|2903.08|2905.58|2904.08|2905.58|2904.08|2903.58|2902.08|8246
1588953300000|2020-05-08 15:55:00|2904.58|2903.08|2906.58|2905.08|2907.58|2906.08|2903.58|2902.08|3241
1588953600000|2020-05-08 16:00:00|2905.58|2904.08|2906.58|2905.08|2907.58|2906.08|2905.58|2904.08|1757
1588953900000|2020-05-08 16:05:00|2905.58|2904.08|2905.58|2904.08|2907.58|2906.08|2905.58|2904.08|1768
1588954200000|2020-05-08 16:10:00|2906.08|2904.58|2904.58|2903.08|2906.58|2905.08|2904.58|2903.08|2355
1588954500000|2020-05-08 16:15:00|2903.58|2902.08|2903.58|2902.08|2904.58|2903.08|2903.58|2902.08|3319
1588954800000|2020-05-08 16:20:00|2904.58|2903.08|2904.58|2903.08|2904.58|2903.08|2903.58|2902.08|939
1588955100000|2020-05-08 16:25:00|2903.58|2902.08|2904.58|2903.08|2904.58|2903.08|2902.58|2901.08|1652
1588955400000|2020-05-08 16:30:00|2905.58|2904.08|2904.58|2903.08|2905.58|2904.08|2904.58|2903.08|1065
1588955700000|2020-05-08 16:35:00|2905.58|2904.08|2907.58|2906.08|2907.58|2906.08|2904.58|2903.08|1621
1588956000000|2020-05-08 16:40:00|2908.58|2907.08|2907.58|2906.08|2908.58|2907.08|2907.58|2906.08|1681
1588956300000|2020-05-08 16:45:00|2908.58|2907.08|2906.58|2905.08|2908.58|2907.08|2906.58|2905.08|1635
1588956600000|2020-05-08 16:50:00|2907.58|2906.08|2907.58|2906.08|2907.58|2906.08|2906.58|2905.08|1723
1588956900000|2020-05-08 16:55:00|2906.58|2905.08|2907.58|2906.08|2907.58|2906.08|2906.58|2905.08|208
1588957200000|2020-05-08 17:00:00|||||||||269
1588957500000|2020-05-08 17:05:00|2906.58|2905.08|2904.58|2903.08|2907.58|2906.08|2903.58|2902.08|1819
1588957800000|2020-05-08 17:10:00|2903.58|2902.08|2904.58|2903.08|2904.58|2903.08|2903.58|2902.08|3151
1588958100000|2020-05-08 17:15:00|2903.58|2902.08|2902.58|2901.08|2903.58|2902.08|2902.58|2901.08|1608
1588958400000|2020-05-08 17:20:00|2903.58|2902.08|2902.58|2901.08|2904.58|2903.08|2902.58|2901.08|1111
1588958700000|2020-05-08 17:25:00|2903.58|2902.08|2902.58|2901.08|2903.58|2902.08|2901.58|2900.08|894
1588959000000|2020-05-08 17:30:00|2901.58|2900.08|2902.58|2901.08|2902.58|2901.08|2901.58|2900.08|1160
1588959300000|2020-05-08 17:35:00|2903.08|2901.58|2901.58|2900.08|2903.58|2902.08|2901.58|2900.08|919
1588959600000|2020-05-08 17:40:00|2900.58|2899.08|2900.58|2899.08|2900.58|2899.08|2899.58|2898.08|679
1588959900000|2020-05-08 17:45:00|2899.58|2898.08|2899.58|2898.08|2900.58|2899.08|2898.58|2897.08|1379
1588960200000|2020-05-08 17:50:00|2900.58|2899.08|2899.58|2898.08|2901.58|2900.08|2899.58|2898.08|1111
1588960500000|2020-05-08 17:55:00|2898.58|2897.08|2900.58|2899.08|2901.58|2900.08|2898.58|2897.08|1553
1588960800000|2020-05-08 18:00:00|2900.08|2898.58|2899.58|2898.08|2900.58|2899.08|2898.58|2897.08|534
1588961100000|2020-05-08 18:05:00|2900.58|2899.08|2900.58|2899.08|2901.58|2900.08|2899.58|2898.08|1449
1588961400000|2020-05-08 18:10:00|2901.58|2900.08|2903.58|2902.08|2903.58|2902.08|2901.58|2900.08|686
1588961700000|2020-05-08 18:15:00|2904.58|2903.08|2903.58|2902.08|2904.58|2903.08|2903.58|2902.08|701
1588962000000|2020-05-08 18:20:00|2904.58|2903.08|2904.58|2903.08|2904.58|2903.08|2903.58|2902.08|313
1588962300000|2020-05-08 18:25:00|2903.58|2902.08|2904.58|2903.08|2904.58|2903.08|2903.58|2902.08|185
1588962600000|2020-05-08 18:30:00|2905.58|2904.08|2904.58|2903.08|2905.58|2904.08|2903.58|2902.08|786
1588962900000|2020-05-08 18:35:00|2903.58|2902.08|2902.58|2901.08|2903.58|2902.08|2901.58|2900.08|444
1588963200000|2020-05-08 18:40:00|2903.58|2902.08|2904.58|2903.08|2904.58|2903.08|2903.58|2902.08|317
1588963500000|2020-05-08 18:45:00|2903.58|2902.08|2906.58|2905.08|2906.58|2905.08|2903.58|2902.08|639
1588963800000|2020-05-08 18:50:00|2906.08|2904.58|2905.58|2904.08|2906.58|2905.08|2905.58|2904.08|752
1588964100000|2020-05-08 18:55:00|2906.08|2904.58|2906.58|2905.08|2906.58|2905.08|2905.58|2904.08|1586
1588964400000|2020-05-08 19:00:00|2906.08|2904.58|2907.58|2906.08|2907.58|2906.08|2905.58|2904.08|1367
1588964700000|2020-05-08 19:05:00|2906.58|2905.08|2906.58|2905.08|2907.58|2906.08|2906.08|2904.58|732
1588965000000|2020-05-08 19:10:00|2905.58|2904.08|2904.58|2903.08|2905.58|2904.08|2903.58|2902.08|779
1588965300000|2020-05-08 19:15:00|2904.08|2902.58|2904.58|2903.08|2904.58|2903.08|2902.58|2901.08|664
1588965600000|2020-05-08 19:20:00|2905.58|2904.08|2905.58|2904.08|2906.58|2905.08|2905.58|2904.08|495
1588965900000|2020-05-08 19:25:00|2906.58|2905.08|2906.58|2905.08|2906.58|2905.08|2905.58|2904.08|467
1588966200000|2020-05-08 19:30:00|2905.58|2904.08|2908.58|2907.08|2909.58|2908.08|2905.58|2904.08|1821
1588966500000|2020-05-08 19:35:00|2907.58|2906.08|2908.08|2906.58|2908.58|2907.08|2906.58|2905.08|1698
1588966800000|2020-05-08 19:40:00|2908.58|2907.08|2910.58|2909.08|2910.58|2909.08|2908.08|2906.58|1614
1588967100000|2020-05-08 19:45:00|2909.58|2908.08|2911.58|2910.08|2911.58|2910.08|2909.58|2908.08|1549
1588967400000|2020-05-08 19:50:00|2912.58|2911.08|2912.58|2911.08|2912.58|2911.08|2910.58|2909.08|3514
1588967700000|2020-05-08 19:55:00|2911.58|2910.08|2914.08|2912.58|2914.58|2913.08|2910.58|2909.08|7709
1588968000000|2020-05-08 20:00:00|2914.13|2911.13|2917.93|2914.93|2918.83|2915.83|2913.93|2910.93|172
1588968300000|2020-05-08 20:05:00|2917.63|2914.63|2919.23|2916.23|2919.43|2916.43|2917.63|2914.63|0
1588968600000|2020-05-08 20:10:00|2919.03|2916.03|2919.93|2916.93|2921.23|2918.23|2918.83|2915.83|0
1588968900000|2020-05-08 20:15:00|2920.03|2917.03|2919.73|2916.73|2920.03|2917.03|2919.43|2916.43|0
1588969200000|2020-05-08 20:20:00|2919.63|2916.63|2919.33|2916.33|2919.73|2916.73|2919.03|2916.03|0
1588969500000|2020-05-08 20:25:00|2919.23|2916.23|2919.13|2916.13|2919.33|2916.33|2919.13|2916.13|0
1588969800000|2020-05-08 20:30:00|2919.53|2916.53|2919.53|2916.53|2920.23|2917.23|2918.63|2915.63|0
1588970100000|2020-05-08 20:35:00|2919.33|2916.33|2920.03|2917.03|2920.23|2917.23|2919.33|2916.33|0
1588970400000|2020-05-08 20:40:00|2920.23|2917.23|2920.93|2917.93|2921.13|2918.13|2920.23|2917.23|0
1588970700000|2020-05-08 20:45:00|2921.13|2918.13|2922.03|2919.03|2922.43|2919.43|2920.43|2917.43|0
1588971000000|2020-05-08 20:50:00|2921.83|2918.83|2922.93|2919.93|2924.03|2921.03|2921.83|2918.83|0
1588971300000|2020-05-08 20:55:00|2923.13|2920.13|2921.93|2918.93|2923.13|2920.13|2921.13|2918.13|0
1589148000000|2020-05-10 22:00:00|2914.73|2911.73|2914.43|2911.43|2915.63|2912.63|2913.93|2910.93|0
1589148300000|2020-05-10 22:05:00|2914.53|2911.53|2913.53|2910.53|2914.63|2911.63|2913.23|2910.23|0
1589148600000|2020-05-10 22:10:00|2913.73|2910.73|2918.73|2915.73|2920.03|2917.03|2913.53|2910.53|0
1589148900000|2020-05-10 22:15:00|2918.53|2915.53|2918.03|2915.03|2919.23|2916.23|2916.93|2913.93|0
1589149200000|2020-05-10 22:20:00|2917.63|2914.63|2920.73|2917.73|2921.43|2918.43|2917.43|2914.43|0
1589149500000|2020-05-10 22:25:00|2920.93|2917.93|2920.53|2917.53|2922.93|2919.93|2919.83|2916.83|0
1589149800000|2020-05-10 22:30:00|2920.63|2917.63|2917.33|2914.33|2921.43|2918.43|2917.23|2914.23|0
1589150100000|2020-05-10 22:35:00|2917.43|2914.43|2918.33|2915.33|2919.63|2916.63|2916.33|2913.33|0
1589150400000|2020-05-10 22:40:00|2918.43|2915.43|2918.73|2915.73|2919.63|2916.63|2918.33|2915.33|0
1589150700000|2020-05-10 22:45:00|2918.83|2915.83|2920.33|2917.33|2920.33|2917.33|2918.53|2915.53|0
1589151000000|2020-05-10 22:50:00|2920.73|2917.73|2919.53|2916.53|2921.63|2918.63|2919.23|2916.23|0
1589151300000|2020-05-10 22:55:00|2919.03|2916.03|2920.43|2917.43|2921.13|2918.13|2919.03|2916.03|0
1589151600000|2020-05-10 23:00:00|2920.63|2917.63|2921.33|2918.33|2923.33|2920.33|2920.63|2917.63|0
1589151900000|2020-05-10 23:05:00|2921.43|2918.43|2921.33|2918.33|2921.73|2918.73|2921.13|2918.13|0
1589152200000|2020-05-10 23:10:00|2921.23|2918.23|2919.03|2916.03|2921.73|2918.73|2918.83|2915.83|0
1589152500000|2020-05-10 23:15:00|2918.83|2915.83|2921.13|2918.13|2922.23|2919.23|2918.63|2915.63|0
1589152800000|2020-05-10 23:20:00|2921.23|2918.23|2921.73|2918.73|2922.43|2919.43|2920.43|2917.43|0
1589153100000|2020-05-10 23:25:00|2921.63|2918.63|2924.03|2921.03|2924.43|2921.43|2921.53|2918.53|0
1589153400000|2020-05-10 23:30:00|2924.63|2921.63|2927.53|2924.53|2927.93|2924.93|2924.43|2921.43|0
1589153700000|2020-05-10 23:35:00|2927.63|2924.63|2929.83|2926.83|2930.23|2927.23|2927.13|2924.13|0
1589154000000|2020-05-10 23:40:00|2929.53|2926.53|2930.23|2927.23|2931.53|2928.53|2928.63|2925.63|0
1589154300000|2020-05-10 23:45:00|2930.33|2927.33|2928.63|2925.63|2930.93|2927.93|2927.43|2924.43|0
1589154600000|2020-05-10 23:50:00|2928.73|2925.73|2928.93|2925.93|2929.33|2926.33|2928.23|2925.23|0
1589154900000|2020-05-10 23:55:00|2929.13|2926.13|2930.63|2927.63|2930.93|2927.93|2928.93|2925.93|0
1589155200000|2020-05-11 00:00:00|2930.43|2927.43|2929.53|2926.53|2931.53|2928.53|2928.63|2925.63|0
1589155500000|2020-05-11 00:05:00|2929.63|2926.63|2931.13|2928.13|2932.03|2929.03|2929.33|2926.33|0
1589155800000|2020-05-11 00:10:00|2931.33|2928.33|2925.83|2922.83|2932.03|2929.03|2925.83|2922.83|0
1589156100000|2020-05-11 00:15:00|2925.93|2922.93|2926.83|2924.83|2926.83|2924.83|2919.83|2917.83|2584
1589156400000|2020-05-11 00:20:00|2927.83|2925.83|2924.83|2922.83|2928.33|2926.33|2924.83|2922.83|393
1589156700000|2020-05-11 00:25:00|2925.33|2923.33|2926.83|2924.83|2927.83|2925.83|2924.83|2922.83|288
1589157000000|2020-05-11 00:30:00|2925.83|2923.83|2925.83|2923.83|2926.33|2924.33|2925.83|2923.83|28
1589157300000|2020-05-11 00:35:00|2925.33|2923.33|2923.83|2921.83|2925.83|2923.83|2923.83|2921.83|374
1589157600000|2020-05-11 00:40:00|2924.33|2922.33|2924.83|2922.83|2924.83|2922.83|2922.83|2920.83|34
1589157900000|2020-05-11 00:45:00|2923.83|2921.83|2923.33|2921.33|2924.83|2922.83|2921.83|2919.83|62
1589158200000|2020-05-11 00:50:00|2923.83|2921.83|2925.83|2923.83|2925.83|2923.83|2923.33|2921.33|20
1589158500000|2020-05-11 00:55:00|2926.83|2924.83|2928.83|2926.83|2928.83|2926.83|2926.33|2924.33|112
1589158800000|2020-05-11 01:00:00|2929.33|2927.33|2926.83|2924.83|2929.33|2927.33|2924.33|2922.33|363
1589159100000|2020-05-11 01:05:00|2925.83|2923.83|2925.83|2923.83|2926.83|2924.83|2924.83|2922.83|218
1589159400000|2020-05-11 01:10:00|2926.33|2924.33|2927.33|2925.33|2927.33|2925.33|2925.83|2923.83|48
1589159700000|2020-05-11 01:15:00|2927.83|2925.83|2926.83|2924.83|2927.83|2925.83|2925.83|2923.83|133
1589160000000|2020-05-11 01:20:00|2926.33|2924.33|2928.83|2926.83|2929.83|2927.83|2925.83|2923.83|162
1589160300000|2020-05-11 01:25:00|2927.83|2925.83|2929.33|2927.33|2929.83|2927.83|2927.83|2925.83|165
1589160600000|2020-05-11 01:30:00|2929.83|2927.83|2932.83|2930.83|2932.83|2930.83|2928.33|2926.33|699
1589160900000|2020-05-11 01:35:00|2931.83|2929.83|2932.83|2930.83|2932.83|2930.83|2931.83|2929.83|815
1589161200000|2020-05-11 01:40:00|2933.83|2931.83|2931.83|2929.83|2933.83|2931.83|2931.83|2929.83|360
1589161500000|2020-05-11 01:45:00|2932.83|2930.83|2933.83|2931.83|2934.83|2932.83|2932.83|2930.83|425
1589161800000|2020-05-11 01:50:00|2932.83|2930.83|2932.83|2930.83|2933.83|2931.83|2932.83|2930.83|560
1589162100000|2020-05-11 01:55:00|2933.83|2931.83|2932.83|2930.83|2933.83|2931.83|2931.83|2929.83|104
1589162400000|2020-05-11 02:00:00|2933.83|2931.83|2932.83|2930.83|2933.83|2931.83|2932.83|2930.83|129
1589162700000|2020-05-11 02:05:00|2933.33|2931.33|2933.83|2931.83|2933.83|2931.83|2932.83|2930.83|244
1589163000000|2020-05-11 02:10:00|2932.83|2930.83|2932.83|2930.83|2932.83|2930.83|2931.83|2929.83|47
1589163300000|2020-05-11 02:15:00|2933.83|2931.83|2932.83|2930.83|2933.83|2931.83|2932.83|2930.83|37
1589163600000|2020-05-11 02:20:00|2931.83|2929.83|2932.83|2930.83|2932.83|2930.83|2930.83|2928.83|226
1589163900000|2020-05-11 02:25:00|2931.83|2929.83|2929.83|2927.83|2931.83|2929.83|2929.83|2927.83|122
1589164200000|2020-05-11 02:30:00|2930.83|2928.83|2929.83|2927.83|2930.83|2928.83|2928.83|2926.83|65
1589164500000|2020-05-11 02:35:00|2930.83|2928.83|2930.83|2928.83|2930.83|2928.83|2929.83|2927.83|22
1589164800000|2020-05-11 02:40:00|2931.83|2929.83|2930.83|2928.83|2932.83|2930.83|2930.83|2928.83|123
1589165100000|2020-05-11 02:45:00|2931.33|2929.33|2930.83|2928.83|2931.83|2929.83|2930.83|2928.83|41
1589165400000|2020-05-11 02:50:00|2930.33|2928.33|2931.83|2929.83|2932.33|2930.33|2929.83|2927.83|323
1589165700000|2020-05-11 02:55:00|2931.33|2929.33|2929.83|2927.83|2931.33|2929.33|2927.83|2925.83|362
1589166000000|2020-05-11 03:00:00|2929.33|2927.33|2929.83|2927.83|2929.83|2927.83|2928.83|2926.83|58
1589166300000|2020-05-11 03:05:00|2930.33|2928.33|2929.83|2927.83|2930.83|2928.83|2929.83|2927.83|13
1589166600000|2020-05-11 03:10:00|2930.83|2928.83|2928.83|2926.83|2930.83|2928.83|2927.83|2925.83|339
1589166900000|2020-05-11 03:15:00|2929.33|2927.33|2929.83|2927.83|2929.83|2927.83|2928.83|2926.83|22
1589167200000|2020-05-11 03:20:00|2930.33|2928.33|2930.83|2928.83|2930.83|2928.83|2929.83|2927.83|39
1589167500000|2020-05-11 03:25:00|2931.83|2929.83|2930.83|2928.83|2931.83|2929.83|2930.83|2928.83|25
1589167800000|2020-05-11 03:30:00|2931.83|2929.83|2932.83|2930.83|2932.83|2930.83|2930.83|2928.83|57
1589168100000|2020-05-11 03:35:00|2931.83|2929.83|2932.83|2930.83|2932.83|2930.83|2931.83|2929.83|29
1589168400000|2020-05-11 03:40:00|2931.83|2929.83|2933.83|2931.83|2933.83|2931.83|2931.83|2929.83|112
1589168700000|2020-05-11 03:45:00|2933.33|2931.33|2933.83|2931.83|2933.83|2931.83|2932.83|2930.83|38
1589169000000|2020-05-11 03:50:00|2934.33|2932.33|2933.83|2931.83|2934.33|2932.33|2933.83|2931.83|89
1589169300000|2020-05-11 03:55:00|2934.83|2932.83|2934.83|2932.83|2934.83|2932.83|2934.83|2932.83|56
1589169600000|2020-05-11 04:00:00|2935.33|2933.33|2936.83|2934.83|2936.83|2934.83|2935.33|2933.33|272
1589169900000|2020-05-11 04:05:00|2937.83|2935.83|2939.83|2937.83|2939.83|2937.83|2936.83|2934.83|390
1589170200000|2020-05-11 04:10:00|2938.83|2936.83|2938.83|2936.83|2938.83|2936.83|2938.83|2936.83|13
1589170500000|2020-05-11 04:15:00|2937.83|2935.83|2936.83|2934.83|2937.83|2935.83|2936.83|2934.83|40
1589170800000|2020-05-11 04:20:00|2935.83|2933.83|2931.83|2929.83|2936.33|2934.33|2931.83|2929.83|135
1589171100000|2020-05-11 04:25:00|2932.83|2930.83|2932.33|2930.33|2932.83|2930.83|2931.83|2929.83|11
1589171400000|2020-05-11 04:30:00|2932.83|2930.83|2931.83|2929.83|2932.83|2930.83|2930.83|2928.83|136
1589171700000|2020-05-11 04:35:00|2932.83|2930.83|2932.83|2930.83|2932.83|2930.83|2931.83|2929.83|63
1589172000000|2020-05-11 04:40:00|2931.83|2929.83|2931.83|2929.83|2932.83|2930.83|2931.83|2929.83|79
1589172300000|2020-05-11 04:45:00|2930.83|2928.83|2930.83|2928.83|2931.83|2929.83|2930.83|2928.83|86
1589172600000|2020-05-11 04:50:00|2931.83|2929.83|2932.83|2930.83|2932.83|2930.83|2931.83|2929.83|110
1589172900000|2020-05-11 04:55:00|2933.83|2931.83|2933.83|2931.83|2933.83|2931.83|2932.83|2930.83|85
1589173200000|2020-05-11 05:00:00|2932.83|2930.83|2931.83|2929.83|2932.83|2930.83|2930.83|2928.83|225
1589173500000|2020-05-11 05:05:00|2930.83|2928.83|2932.83|2930.83|2933.83|2931.83|2930.83|2928.83|264
1589173800000|2020-05-11 05:10:00|2931.83|2929.83|2930.83|2928.83|2932.83|2930.83|2930.83|2928.83|86
1589174100000|2020-05-11 05:15:00|2930.33|2928.33|2928.83|2926.83|2930.83|2928.83|2928.83|2926.83|99
1589174400000|2020-05-11 05:20:00|2927.83|2925.83|2928.83|2926.83|2928.83|2926.83|2926.83|2924.83|154
1589174700000|2020-05-11 05:25:00|2929.83|2927.83|2926.83|2924.83|2929.83|2927.83|2926.83|2924.83|241
1589175000000|2020-05-11 05:30:00|2925.83|2923.83|2924.83|2922.83|2926.83|2924.83|2924.83|2922.83|326
1589175300000|2020-05-11 05:35:00|2925.83|2923.83|2927.83|2925.83|2927.83|2925.83|2923.83|2921.83|743
1589175600000|2020-05-11 05:40:00|2927.33|2925.33|2926.83|2924.83|2927.83|2925.83|2925.83|2923.83|122
1589175900000|2020-05-11 05:45:00|2927.83|2925.83|2925.33|2923.33|2928.83|2926.83|2924.33|2922.33|600
1589176200000|2020-05-11 05:50:00|2924.83|2922.83|2927.83|2925.83|2928.83|2926.83|2924.83|2922.83|253
1589176500000|2020-05-11 05:55:00|2926.83|2924.83|2925.83|2923.83|2927.83|2925.83|2923.83|2921.83|620
1589176800000|2020-05-11 06:00:00|2925.58|2924.08|2917.58|2916.08|2925.58|2924.08|2915.58|2914.08|2330
1589177100000|2020-05-11 06:05:00|2916.58|2915.08|2919.58|2918.08|2919.58|2918.08|2915.58|2914.08|1736
1589177400000|2020-05-11 06:10:00|2918.58|2917.08|2922.58|2921.08|2923.58|2922.08|2918.58|2917.08|2055
1589177700000|2020-05-11 06:15:00|2923.58|2922.08|2921.58|2920.08|2924.58|2923.08|2921.58|2920.08|1371
1589178000000|2020-05-11 06:20:00|2920.58|2919.08|2918.58|2917.08|2921.58|2920.08|2918.58|2917.08|1211
1589178300000|2020-05-11 06:25:00|2917.58|2916.08|2920.58|2919.08|2922.58|2921.08|2916.58|2915.08|2055
1589178600000|2020-05-11 06:30:00|2919.58|2918.08|2920.58|2919.08|2922.08|2920.58|2919.58|2918.08|1157
1589178900000|2020-05-11 06:35:00|2921.08|2919.58|2919.58|2918.08|2921.58|2920.08|2919.58|2918.08|1767
1589179200000|2020-05-11 06:40:00|2920.58|2919.08|2920.58|2919.08|2920.58|2919.08|2919.58|2918.08|246
1589179500000|2020-05-11 06:45:00|2921.08|2919.58|2920.58|2919.08|2921.08|2919.58|2920.58|2919.08|1138
1589179800000|2020-05-11 06:50:00|2921.58|2920.08|2922.58|2921.08|2922.58|2921.08|2919.58|2918.08|1075
1589180100000|2020-05-11 06:55:00|2921.58|2920.08|2923.58|2922.08|2924.58|2923.08|2921.58|2920.08|1625
1589180400000|2020-05-11 07:00:00|2922.58|2921.08|2920.58|2919.08|2924.58|2923.08|2917.58|2916.08|12813
1589180700000|2020-05-11 07:05:00|2919.58|2918.08|2917.58|2916.08|2920.58|2919.08|2915.58|2914.08|5526
1589181000000|2020-05-11 07:10:00|2916.58|2915.08|2922.58|2921.08|2922.58|2921.08|2916.58|2915.08|8149
1589181300000|2020-05-11 07:15:00|2921.58|2920.08|2925.58|2924.08|2925.58|2924.08|2917.58|2916.08|5213
1589181600000|2020-05-11 07:20:00|2924.58|2923.08|2926.58|2925.08|2927.58|2926.08|2922.58|2921.08|6391
1589181900000|2020-05-11 07:25:00|2927.58|2926.08|2928.58|2927.08|2928.58|2927.08|2925.58|2924.08|5251
1589182200000|2020-05-11 07:30:00|2927.58|2926.08|2921.58|2920.08|2927.58|2926.08|2921.58|2920.08|5623
1589182500000|2020-05-11 07:35:00|2920.58|2919.08|2927.58|2926.08|2929.58|2928.08|2920.58|2919.08|4197
1589182800000|2020-05-11 07:40:00|2926.58|2925.08|2922.58|2921.08|2927.58|2926.08|2920.58|2919.08|4218
1589183100000|2020-05-11 07:45:00|2921.58|2920.08|2920.58|2919.08|2921.58|2920.08|2919.58|2918.08|3601
1589183400000|2020-05-11 07:50:00|2921.58|2920.08|2919.58|2918.08|2923.58|2922.08|2919.58|2918.08|2268
1589183700000|2020-05-11 07:55:00|2920.58|2919.08|2917.58|2916.08|2922.58|2921.08|2917.58|2916.08|4520
1589184000000|2020-05-11 08:00:00|2916.58|2915.08|2918.58|2917.08|2918.58|2917.08|2916.58|2915.08|3649
1589184300000|2020-05-11 08:05:00|2917.58|2916.08|2916.58|2915.08|2919.58|2918.08|2916.58|2915.08|4272
1589184600000|2020-05-11 08:10:00|2917.58|2916.08|2913.58|2912.08|2918.58|2917.08|2913.58|2912.08|5034
1589184900000|2020-05-11 08:15:00|2912.58|2911.08|2911.58|2910.08|2912.58|2911.08|2909.58|2908.08|7132
1589185200000|2020-05-11 08:20:00|2912.08|2910.58|2909.58|2908.08|2912.58|2911.08|2908.58|2907.08|5720
1589185500000|2020-05-11 08:25:00|2908.58|2907.08|2908.58|2907.08|2909.58|2908.08|2907.58|2906.08|7130
1589185800000|2020-05-11 08:30:00|2907.58|2906.08|2907.58|2906.08|2909.58|2908.08|2907.58|2906.08|7246
1589186100000|2020-05-11 08:35:00|2906.58|2905.08|2905.58|2904.08|2906.58|2905.08|2902.58|2901.08|4346
1589186400000|2020-05-11 08:40:00|2904.58|2903.08|2899.58|2898.08|2905.58|2904.08|2899.58|2898.08|6248
1589186700000|2020-05-11 08:45:00|2900.58|2899.08|2897.58|2896.08|2900.58|2899.08|2894.58|2893.08|7485
1589187000000|2020-05-11 08:50:00|2898.58|2897.08|2899.58|2898.08|2899.58|2898.08|2896.58|2895.08|6718
1589187300000|2020-05-11 08:55:00|2898.58|2897.08|2900.58|2899.08|2901.58|2900.08|2898.58|2897.08|7639
1589187600000|2020-05-11 09:00:00|2900.08|2898.58|2891.58|2890.08|2900.58|2899.08|2891.58|2890.08|7504
1589187900000|2020-05-11 09:05:00|2892.58|2891.08|2893.58|2892.08|2895.58|2894.08|2892.58|2891.08|3827
1589188200000|2020-05-11 09:10:00|2894.58|2893.08|2892.58|2891.08|2894.58|2893.08|2891.58|2890.08|5000
1589188500000|2020-05-11 09:15:00|2893.58|2892.08|2896.58|2895.08|2898.58|2897.08|2893.58|2892.08|4311
1589188800000|2020-05-11 09:20:00|2897.58|2896.08|2895.58|2894.08|2897.58|2896.08|2894.58|2893.08|2597
1589189100000|2020-05-11 09:25:00|2895.08|2893.58|2888.58|2887.08|2895.58|2894.08|2888.58|2887.08|6788
1589189400000|2020-05-11 09:30:00|2887.58|2886.08|2890.58|2889.08|2891.58|2890.08|2887.58|2886.08|6496
1589189700000|2020-05-11 09:35:00|2891.08|2889.58|2890.58|2889.08|2892.58|2891.08|2890.58|2889.08|6801
1589190000000|2020-05-11 09:40:00|2891.58|2890.08|2893.58|2892.08|2893.58|2892.08|2891.58|2890.08|4581
1589190300000|2020-05-11 09:45:00|2894.58|2893.08|2897.58|2896.08|2897.58|2896.08|2893.58|2892.08|4850
1589190600000|2020-05-11 09:50:00|2896.58|2895.08|2896.58|2895.08|2897.58|2896.08|2894.58|2893.08|4901
1589190900000|2020-05-11 09:55:00|2895.58|2894.08|2894.58|2893.08|2897.58|2896.08|2894.58|2893.08|4541
1589191200000|2020-05-11 10:00:00|2893.58|2892.08|2892.58|2891.08|2894.58|2893.08|2892.58|2891.08|1898
1589191500000|2020-05-11 10:05:00|2893.58|2892.08|2893.58|2892.08|2895.58|2894.08|2891.58|2890.08|2673
1589191800000|2020-05-11 10:10:00|2894.58|2893.08|2890.58|2889.08|2894.58|2893.08|2890.58|2889.08|1914
1589192100000|2020-05-11 10:15:00|2889.58|2888.08|2880.58|2879.08|2889.58|2888.08|2880.58|2879.08|8853
1589192400000|2020-05-11 10:20:00|2881.58|2880.08|2880.58|2879.08|2883.58|2882.08|2880.58|2879.08|4182
1589192700000|2020-05-11 10:25:00|2881.58|2880.08|2881.58|2880.08|2883.58|2882.08|2880.58|2879.08|3771
1589193000000|2020-05-11 10:30:00|2880.58|2879.08|2884.58|2883.08|2884.58|2883.08|2879.58|2878.08|5394
1589193300000|2020-05-11 10:35:00|2885.58|2884.08|2885.58|2884.08|2886.58|2885.08|2884.58|2883.08|2143
1589193600000|2020-05-11 10:40:00|2884.58|2883.08|2886.58|2885.08|2886.58|2885.08|2883.58|2882.08|4206
1589193900000|2020-05-11 10:45:00|2887.58|2886.08|2884.58|2883.08|2887.58|2886.08|2884.58|2883.08|3588
1589194200000|2020-05-11 10:50:00|2883.58|2882.08|2880.58|2879.08|2883.58|2882.08|2880.58|2879.08|2778
1589194500000|2020-05-11 10:55:00|2881.58|2880.08|2886.58|2885.08|2886.58|2885.08|2880.58|2879.08|3605
1589194800000|2020-05-11 11:00:00|2887.58|2886.08|2884.58|2883.08|2887.58|2886.08|2882.58|2881.08|4389
1589195100000|2020-05-11 11:05:00|2885.58|2884.08|2884.58|2883.08|2886.58|2885.08|2884.58|2883.08|2648
1589195400000|2020-05-11 11:10:00|2883.58|2882.08|2886.58|2885.08|2887.58|2886.08|2883.58|2882.08|2520
1589195700000|2020-05-11 11:15:00|2887.58|2886.08|2885.58|2884.08|2888.58|2887.08|2885.58|2884.08|4283
1589196000000|2020-05-11 11:20:00|2884.58|2883.08|2885.58|2884.08|2885.58|2884.08|2881.58|2880.08|2760
1589196300000|2020-05-11 11:25:00|2886.58|2885.08|2885.58|2884.08|2886.58|2885.08|2883.58|2882.08|1696
1589196600000|2020-05-11 11:30:00|2886.58|2885.08|2882.58|2881.08|2886.58|2885.08|2881.58|2880.08|3050
1589196900000|2020-05-11 11:35:00|2881.58|2880.08|2880.58|2879.08|2882.58|2881.08|2880.58|2879.08|2285
1589197200000|2020-05-11 11:40:00|2881.25|2879.75|2875.25|2873.75|2883.25|2881.75|2874.75|2873.25|10767
1589197500000|2020-05-11 11:45:00|2874.75|2873.25|2875.25|2873.75|2879.25|2877.75|2874.25|2872.75|5077
1589197800000|2020-05-11 11:50:00|2874.25|2872.75|2875.25|2873.75|2876.25|2874.75|2874.25|2872.75|2891
1589198100000|2020-05-11 11:55:00|2876.25|2874.75|2871.25|2869.75|2877.25|2875.75|2870.25|2868.75|6804
1589198400000|2020-05-11 12:00:00|2872.25|2870.75|2875.25|2873.75|2876.25|2874.75|2871.25|2869.75|5909
1589198700000|2020-05-11 12:05:00|2874.25|2872.75|2872.25|2870.75|2876.25|2874.75|2869.25|2867.75|6937
1589199000000|2020-05-11 12:10:00|2871.25|2869.75|2873.25|2871.75|2874.25|2872.75|2870.25|2868.75|6143
1589199300000|2020-05-11 12:15:00|2872.25|2870.75|2870.25|2868.75|2872.25|2870.75|2865.25|2863.75|9720
1589199600000|2020-05-11 12:20:00|2869.25|2867.75|2871.25|2869.75|2871.25|2869.75|2866.25|2864.75|9901
1589199900000|2020-05-11 12:25:00|2870.25|2868.75|2867.25|2865.75|2871.25|2869.75|2866.25|2864.75|5483
1589200200000|2020-05-11 12:30:00|2866.25|2864.75|2869.25|2867.75|2870.25|2868.75|2865.25|2863.75|3936
1589200500000|2020-05-11 12:35:00|2870.25|2868.75|2868.25|2866.75|2870.25|2868.75|2866.25|2864.75|3358
1589200800000|2020-05-11 12:40:00|2867.75|2866.25|2863.25|2861.75|2868.25|2866.75|2862.25|2860.75|6666
1589201100000|2020-05-11 12:45:00|2862.25|2860.75|2864.25|2862.75|2864.25|2862.75|2862.25|2860.75|4243
1589201400000|2020-05-11 12:50:00|2865.25|2863.75|2863.25|2861.75|2865.25|2863.75|2863.25|2861.75|3895
1589201700000|2020-05-11 12:55:00|2864.25|2862.75|2865.25|2863.75|2865.25|2863.75|2864.25|2862.75|2351
1589202000000|2020-05-11 13:00:00|2864.25|2862.75|2871.25|2869.75|2871.25|2869.75|2864.25|2862.75|6144
1589202300000|2020-05-11 13:05:00|2872.25|2870.75|2872.25|2870.75|2873.25|2871.75|2871.25|2869.75|2876
1589202600000|2020-05-11 13:10:00|2873.25|2871.75|2873.25|2871.75|2873.25|2871.75|2870.25|2868.75|3306
1589202900000|2020-05-11 13:15:00|2872.25|2870.75|2875.25|2873.75|2875.25|2873.75|2870.25|2868.75|4371
1589203200000|2020-05-11 13:20:00|2876.25|2874.75|2874.25|2872.75|2877.25|2875.75|2873.25|2871.75|5408
1589203500000|2020-05-11 13:25:00|2875.25|2873.75|2876.25|2874.75|2876.25|2874.75|2874.25|2872.75|2706
1589203800000|2020-05-11 13:30:00|2875.25|2873.75|2874.25|2872.75|2876.25|2874.75|2871.25|2869.75|12878
1589204100000|2020-05-11 13:35:00|2875.25|2873.75|2878.25|2876.75|2879.25|2877.75|2872.25|2870.75|4898
1589204400000|2020-05-11 13:40:00|2878.75|2877.25|2882.25|2880.75|2882.25|2880.75|2877.25|2875.75|5813
1589204700000|2020-05-11 13:45:00|2883.25|2881.75|2880.25|2878.75|2885.25|2883.75|2880.25|2878.75|5050
1589205000000|2020-05-11 13:50:00|2881.25|2879.75|2881.25|2879.75|2882.25|2880.75|2879.25|2877.75|4267
1589205300000|2020-05-11 13:55:00|2880.25|2878.75|2876.25|2874.75|2880.25|2878.75|2873.25|2871.75|6585
1589205600000|2020-05-11 14:00:00|2877.25|2875.75|2883.25|2881.75|2883.25|2881.75|2876.25|2874.75|5029
1589205900000|2020-05-11 14:05:00|2884.25|2882.75|2882.25|2880.75|2885.25|2883.75|2881.25|2879.75|3813
1589206200000|2020-05-11 14:10:00|2882.15|2880.65|2878.15|2876.65|2884.15|2882.65|2877.15|2875.65|9429
1589206500000|2020-05-11 14:15:00|2879.15|2877.65|2877.15|2875.65|2879.15|2877.65|2874.15|2872.65|11283
1589206800000|2020-05-11 14:20:00|2878.15|2876.65|2879.15|2877.65|2883.15|2881.65|2877.15|2875.65|4611
1589207100000|2020-05-11 14:25:00|2880.15|2878.65|2878.15|2876.65|2881.15|2879.65|2877.15|2875.65|7550
1589207400000|2020-05-11 14:30:00|2877.15|2875.65|2881.15|2879.65|2882.15|2880.65|2875.15|2873.65|4227
1589207700000|2020-05-11 14:35:00|2880.15|2878.65|2878.15|2876.65|2883.15|2881.65|2875.15|2873.65|6348
1589208000000|2020-05-11 14:40:00|2877.15|2875.65|2878.15|2876.65|2878.15|2876.65|2877.15|2875.65|2655
1589208300000|2020-05-11 14:45:00|2879.15|2877.65|2881.15|2879.65|2882.15|2880.65|2876.15|2874.65|5676
1589208600000|2020-05-11 14:50:00|2880.15|2878.65|2876.15|2874.65|2880.15|2878.65|2875.15|2873.65|4208
1589208900000|2020-05-11 14:55:00|2875.15|2873.65|2876.15|2874.65|2877.15|2875.65|2874.15|2872.65|5034
1589209200000|2020-05-11 15:00:00|2875.15|2873.65|2874.15|2872.65|2876.15|2874.65|2873.15|2871.65|6748
1589209500000|2020-05-11 15:05:00|2875.15|2873.65|2876.15|2874.65|2878.15|2876.65|2874.15|2872.65|4767
1589209800000|2020-05-11 15:10:00|2875.15|2873.65|2875.15|2873.65|2877.15|2875.65|2873.15|2871.65|4882
1589210100000|2020-05-11 15:15:00|2876.15|2874.65|2879.15|2877.65|2880.15|2878.65|2874.15|2872.65|5912
1589210400000|2020-05-11 15:20:00|2880.15|2878.65|2880.15|2878.65|2881.15|2879.65|2879.15|2877.65|7045
1589210700000|2020-05-11 15:25:00|2879.15|2877.65|2885.15|2883.65|2885.15|2883.65|2878.15|2876.65|20218
1589211000000|2020-05-11 15:30:00|2886.15|2884.65|2885.15|2883.65|2886.15|2884.65|2883.15|2881.65|41453
1589211300000|2020-05-11 15:35:00|2886.15|2884.65|2888.15|2886.65|2889.15|2887.65|2885.15|2883.65|23041
1589211600000|2020-05-11 15:40:00|2887.15|2885.65|2888.15|2886.65|2888.15|2886.65|2886.15|2884.65|8171
1589211900000|2020-05-11 15:45:00|2887.15|2885.65|2888.15|2886.65|2889.15|2887.65|2887.15|2885.65|8108
1589212200000|2020-05-11 15:50:00|2887.15|2885.65|2888.15|2886.65|2889.15|2887.65|2887.15|2885.65|7562
1589212500000|2020-05-11 15:55:00|2889.15|2887.65|2889.15|2887.65|2889.15|2887.65|2888.15|2886.65|3702
1589212800000|2020-05-11 16:00:00|2890.15|2888.65|2887.15|2885.65|2890.15|2888.65|2886.15|2884.65|6985
1589213100000|2020-05-11 16:05:00|2886.15|2884.65|2884.15|2882.65|2886.15|2884.65|2884.15|2882.65|3177
1589213400000|2020-05-11 16:10:00|2883.65|2882.15|2885.15|2883.65|2885.15|2883.65|2883.15|2881.65|1205
1589213700000|2020-05-11 16:15:00|2886.15|2884.65|2890.15|2888.65|2890.15|2888.65|2886.15|2884.65|3073
1589214000000|2020-05-11 16:20:00|2891.15|2889.65|2895.15|2893.65|2895.15|2893.65|2891.15|2889.65|6278
1589214300000|2020-05-11 16:25:00|2894.15|2892.65|2896.15|2894.65|2897.15|2895.65|2894.15|2892.65|2970
1589214600000|2020-05-11 16:30:00|2895.15|2893.65|2898.15|2896.65|2898.15|2896.65|2895.15|2893.65|2808
1589214900000|2020-05-11 16:35:00|2897.15|2895.65|2897.15|2895.65|2898.15|2896.65|2897.15|2895.65|2070
1589215200000|2020-05-11 16:40:00|2896.15|2894.65|2897.15|2895.65|2897.15|2895.65|2896.15|2894.65|950
1589215500000|2020-05-11 16:45:00|2898.15|2896.65|2896.15|2894.65|2898.15|2896.65|2895.15|2893.65|1730
1589215800000|2020-05-11 16:50:00|2895.15|2893.65|2898.15|2896.65|2898.15|2896.65|2895.15|2893.65|1085
1589216100000|2020-05-11 16:55:00|2897.15|2895.65|2899.15|2897.65|2899.15|2897.65|2897.15|2895.65|1673
1589216400000|2020-05-11 17:00:00|2898.15|2896.65|2900.15|2898.65|2901.15|2899.65|2898.15|2896.65|3415
1589216700000|2020-05-11 17:05:00|2901.15|2899.65|2902.15|2900.65|2902.15|2900.65|2900.15|2898.65|1014
1589217000000|2020-05-11 17:10:00|2901.15|2899.65|2901.15|2899.65|2902.15|2900.65|2901.15|2899.65|1620
1589217300000|2020-05-11 17:15:00|2900.15|2898.65|2902.15|2900.65|2902.15|2900.65|2900.15|2898.65|899
1589217600000|2020-05-11 17:20:00|2901.15|2899.65|2901.15|2899.65|2902.15|2900.65|2900.65|2899.15|1583
1589217900000|2020-05-11 17:25:00|2902.15|2900.65|2903.15|2901.65|2903.15|2901.65|2902.15|2900.65|1423
1589218200000|2020-05-11 17:30:00|2904.15|2902.65|2903.15|2901.65|2904.15|2902.65|2902.15|2900.65|2618
1589218500000|2020-05-11 17:35:00|2904.15|2902.65|2905.15|2903.65|2905.15|2903.65|2904.15|2902.65|779
1589218800000|2020-05-11 17:40:00|2904.15|2902.65|2902.15|2900.65|2904.15|2902.65|2902.15|2900.65|1791
1589219100000|2020-05-11 17:45:00|2903.15|2901.65|2901.15|2899.65|2903.15|2901.65|2901.15|2899.65|1699
1589219400000|2020-05-11 17:50:00|2902.15|2900.65|2901.15|2899.65|2902.15|2900.65|2900.15|2898.65|1103
1589219700000|2020-05-11 17:55:00|2902.15|2900.65|2898.15|2896.65|2902.15|2900.65|2898.15|2896.65|3779
1589220000000|2020-05-11 18:00:00|2897.15|2895.65|2896.15|2894.65|2898.15|2896.65|2896.15|2894.65|3432
1589220300000|2020-05-11 18:05:00|2895.15|2893.65|2897.15|2895.65|2897.15|2895.65|2894.15|2892.65|1402
1589220600000|2020-05-11 18:10:00|2896.15|2894.65|2894.15|2892.65|2897.15|2895.65|2894.15|2892.65|1382
1589220900000|2020-05-11 18:15:00|2895.15|2893.65|2896.15|2894.65|2896.15|2894.65|2894.15|2892.65|1026
1589221200000|2020-05-11 18:20:00|2897.15|2895.65|2896.15|2894.65|2897.15|2895.65|2896.15|2894.65|950
1589221500000|2020-05-11 18:25:00|2897.15|2895.65|2895.15|2893.65|2897.15|2895.65|2893.15|2891.65|1753
1589221800000|2020-05-11 18:30:00|2894.65|2893.15|2897.15|2895.65|2898.15|2896.65|2894.15|2892.65|724
1589222100000|2020-05-11 18:35:00|2898.15|2896.65|2899.15|2897.65|2899.15|2897.65|2897.15|2895.65|730
1589222400000|2020-05-11 18:40:00|2898.15|2896.65|2898.15|2896.65|2898.15|2896.65|2897.15|2895.65|468
1589222700000|2020-05-11 18:45:00|2897.15|2895.65|2898.15|2896.65|2899.15|2897.65|2897.15|2895.65|1047
1589223000000|2020-05-11 18:50:00|2899.15|2897.65|2901.15|2899.65|2901.15|2899.65|2898.15|2896.65|1655
1589223300000|2020-05-11 18:55:00|2900.15|2898.65|2900.15|2898.65|2901.15|2899.65|2900.15|2898.65|391
1589223600000|2020-05-11 19:00:00|2901.15|2899.65|2901.15|2899.65|2902.15|2900.65|2901.15|2899.65|1115
1589223900000|2020-05-11 19:05:00|2900.15|2898.65|2902.15|2900.65|2902.15|2900.65|2900.15|2898.65|587
1589224200000|2020-05-11 19:10:00|2901.15|2899.65|2900.15|2898.65|2902.15|2900.65|2900.15|2898.65|1157
1589224500000|2020-05-11 19:15:00|2901.15|2899.65|2902.15|2900.65|2903.15|2901.65|2900.15|2898.65|1778
1589224800000|2020-05-11 19:20:00|2901.65|2900.15|2901.15|2899.65|2902.15|2900.65|2900.15|2898.65|961
1589225100000|2020-05-11 19:25:00|2900.15|2898.65|2901.15|2899.65|2901.15|2899.65|2899.15|2897.65|1230
1589225400000|2020-05-11 19:30:00|2900.15|2898.65|2899.15|2897.65|2902.15|2900.65|2898.15|2896.65|3254
1589225700000|2020-05-11 19:35:00|2898.15|2896.65|2900.15|2898.65|2901.15|2899.65|2898.15|2896.65|1875
1589226000000|2020-05-11 19:40:00|2900.65|2899.15|2901.15|2899.65|2901.15|2899.65|2899.15|2897.65|1541
1589226300000|2020-05-11 19:45:00|2900.15|2898.65|2900.15|2898.65|2902.15|2900.65|2899.15|2897.65|2006
1589226600000|2020-05-11 19:50:00|2899.65|2898.15|2898.15|2896.65|2901.15|2899.65|2898.15|2896.65|2035
1589226900000|2020-05-11 19:55:00|2899.15|2897.65|2897.15|2895.65|2901.15|2899.65|2896.65|2895.15|4423
1589227200000|2020-05-11 20:00:00|2897|2894|2893|2890|2898.6|2895.6|2893|2890|167
1589227500000|2020-05-11 20:05:00|2892.8|2889.8|2892.2|2889.2|2894.4|2891.4|2891.8|2888.8|0
1589227800000|2020-05-11 20:10:00|2892|2889|2897|2894|2897.4|2894.4|2892|2889|0
1589228100000|2020-05-11 20:15:00|2896.9|2893.9|2896.6|2893.6|2897.1|2894.1|2896.2|2893.2|0
1589228400000|2020-05-11 20:20:00|2896.9|2893.9|2896.6|2893.6|2896.9|2893.9|2896.6|2893.6|0
1589228700000|2020-05-11 20:25:00|2896.8|2893.8|2898.3|2895.3|2898.5|2895.5|2896.8|2893.8|0
1589229000000|2020-05-11 20:30:00|2898|2895|2894.5|2891.5|2898.4|2895.4|2894|2891|0
1589229300000|2020-05-11 20:35:00|2894.7|2891.7|2894.7|2891.7|2894.9|2891.9|2894|2891|0
1589229600000|2020-05-11 20:40:00|2894.5|2891.5|2895.1|2892.1|2896.7|2893.7|2894.5|2891.5|0
1589229900000|2020-05-11 20:45:00|2895.3|2892.3|2894.7|2891.7|2895.8|2892.8|2894.5|2891.5|0
1589230200000|2020-05-11 20:50:00|2894.5|2891.5|2894.2|2891.2|2894.7|2891.7|2893.8|2890.8|0
1589230500000|2020-05-11 20:55:00|2894.5|2891.5|2894|2891|2894.5|2891.5|2893.6|2890.6|0
1589230800000|2020-05-11 21:00:00|2894.1|2891.1|2894.6|2891.6|2894.8|2891.8|2894.1|2891.1|0
1589231100000|2020-05-11 21:05:00|2894.4|2891.4|2894.3|2891.3|2894.4|2891.4|2894.1|2891.1|0
1589231400000|2020-05-11 21:10:00|2894.4|2891.4|2894|2891|2894.4|2891.4|2893.8|2890.8|0
1589231700000|2020-05-11 21:15:00|2894.1|2891.1|2894.2|2891.2|2894.2|2891.2|2894|2891|0
1589232000000|2020-05-11 21:20:00|2894.1|2891.1|2894.6|2891.6|2894.6|2891.6|2893.9|2890.9|0
1589232300000|2020-05-11 21:25:00|2894.5|2891.5|2894.6|2891.6|2894.6|2891.6|2894.5|2891.5|0
1589232600000|2020-05-11 21:30:00|2894.7|2891.7|2894.8|2891.8|2894.8|2891.8|2894.6|2891.6|0
1589232900000|2020-05-11 21:35:00|2894.9|2891.9|2895.3|2892.3|2895.6|2892.6|2894.9|2891.9|0
1589233200000|2020-05-11 21:40:00|2895.2|2892.2|2895.2|2892.2|2895.2|2892.2|2895|2892|0
1589233500000|2020-05-11 21:45:00|2895|2892|2895.4|2892.4|2895.4|2892.4|2894.9|2891.9|0
1589233800000|2020-05-11 21:50:00|2895.3|2892.3|2895.2|2892.2|2895.3|2892.3|2895|2892|0
1589234100000|2020-05-11 21:55:00|2895|2892|2894.7|2891.7|2895.2|2892.2|2894.5|2891.5|0
1589234400000|2020-05-11 22:00:00|2894.9|2891.9|2896.1|2893.1|2896.6|2893.6|2894.6|2891.6|0
1589234700000|2020-05-11 22:05:00|2896.2|2893.2|2897.5|2894.5|2897.9|2894.9|2896.2|2893.2|0
1589235000000|2020-05-11 22:10:00|2897.6|2894.6|2897.9|2894.9|2898.1|2895.1|2897.2|2894.2|0
1589235300000|2020-05-11 22:15:00|2898.1|2895.1|2899.9|2896.9|2900.3|2897.3|2898.1|2895.1|0
1589235600000|2020-05-11 22:20:00|2900.1|2897.1|2900.3|2897.3|2901.7|2898.7|2900.1|2897.1|0
1589235900000|2020-05-11 22:25:00|2900.6|2897.6|2899.5|2896.5|2901|2898|2899.2|2896.2|0
1589236200000|2020-05-11 22:30:00|2899.9|2896.9|2901.2|2898.2|2901.9|2898.9|2899.7|2896.7|0
1589236500000|2020-05-11 22:35:00|2901.4|2898.4|2900.3|2897.3|2901.4|2898.4|2900.3|2897.3|0
1589236800000|2020-05-11 22:40:00|2900.1|2897.1|2899.9|2896.9|2901|2898|2899.2|2896.2|0
1589237100000|2020-05-11 22:45:00|2899.8|2896.8|2895.9|2892.9|2899.8|2896.8|2894.6|2891.6|0
1589237400000|2020-05-11 22:50:00|2896.1|2893.1|2896.8|2893.8|2897.2|2894.2|2894.4|2891.4|0
1589237700000|2020-05-11 22:55:00|2897|2894|2897.2|2894.2|2897.2|2894.2|2896.3|2893.3|0
1589238000000|2020-05-11 23:00:00|2897.1|2894.1|2896.3|2893.3|2897.1|2894.1|2895.5|2892.5|0
1589238300000|2020-05-11 23:05:00|2896.1|2893.1|2895.9|2892.9|2896.3|2893.3|2895.5|2892.5|0
1589238600000|2020-05-11 23:10:00|2896|2893|2898.3|2895.3|2898.8|2895.8|2895.9|2892.9|0
1589238900000|2020-05-11 23:15:00|2898.1|2895.1|2897|2894|2898.1|2895.1|2896.1|2893.1|0
1589239200000|2020-05-11 23:20:00|2896.8|2893.8|2891.9|2888.9|2897|2894|2891.8|2888.8|0
1589239500000|2020-05-11 23:25:00|2892.1|2889.1|2891.3|2888.3|2892.4|2889.4|2889.9|2886.9|0
1589239800000|2020-05-11 23:30:00|2891.1|2888.1|2891.9|2888.9|2892.1|2889.1|2890.6|2887.6|0
1589240100000|2020-05-11 23:35:00|2892|2889|2889|2886|2892.4|2889.4|2889|2886|0
1589240400000|2020-05-11 23:40:00|2888.8|2885.8|2889.9|2886.9|2891.1|2888.1|2888.8|2885.8|0
1589240700000|2020-05-11 23:45:00|2890|2887|2889.7|2886.7|2890.6|2887.6|2889.3|2886.3|0
1589241000000|2020-05-11 23:50:00|2889.9|2886.9|2891|2888|2891.5|2888.5|2889|2886|0
1589241300000|2020-05-11 23:55:00|2890.8|2887.8|2891.7|2888.7|2892.1|2889.1|2890.6|2887.6|0
1589241600000|2020-05-12 00:00:00|2891.9|2888.9|2890.4|2887.4|2893.5|2890.5|2888.1|2885.1|0
1589241900000|2020-05-12 00:05:00|2890.6|2887.6|2888.5|2885.5|2891.7|2888.7|2888.1|2885.1|0
1589242200000|2020-05-12 00:10:00|2888.4|2885.4|2887.8|2884.8|2889.9|2886.9|2887.4|2884.4|0
1589242500000|2020-05-12 00:15:00|2886.8|2883.8|2885.4|2883.4|2887.4|2885.4|2884.4|2882.4|499
1589242800000|2020-05-12 00:20:00|2886.4|2884.4|2882.4|2880.4|2886.4|2884.4|2881.4|2879.4|301
1589243100000|2020-05-12 00:25:00|2881.4|2879.4|2874.4|2872.4|2883.4|2881.4|2874.4|2872.4|755
1589243400000|2020-05-12 00:30:00|2873.9|2871.9|2873.4|2871.4|2876.4|2874.4|2873.4|2871.4|616
1589243700000|2020-05-12 00:35:00|2872.4|2870.4|2875.4|2873.4|2876.4|2874.4|2872.4|2870.4|192
1589244000000|2020-05-12 00:40:00|2874.4|2872.4|2876.4|2874.4|2877.4|2875.4|2874.4|2872.4|41
1589244300000|2020-05-12 00:45:00|2877.4|2875.4|2872.4|2870.4|2877.4|2875.4|2872.4|2870.4|131
1589244600000|2020-05-12 00:50:00|2873.4|2871.4|2875.4|2873.4|2875.4|2873.4|2872.4|2870.4|186
1589244900000|2020-05-12 00:55:00|2874.9|2872.9|2873.9|2871.9|2875.4|2873.4|2871.4|2869.4|206
1589245200000|2020-05-12 01:00:00|2874.4|2872.4|2873.4|2871.4|2874.4|2872.4|2871.4|2869.4|65
1589245500000|2020-05-12 01:05:00|2872.4|2870.4|2876.9|2874.9|2877.4|2875.4|2872.4|2870.4|161
1589245800000|2020-05-12 01:10:00|2877.4|2875.4|2876.4|2874.4|2877.4|2875.4|2874.9|2872.9|106
1589246100000|2020-05-12 01:15:00|2875.4|2873.4|2877.4|2875.4|2878.4|2876.4|2874.4|2872.4|78
1589246400000|2020-05-12 01:20:00|2876.9|2874.9|2882.4|2880.4|2882.4|2880.4|2876.4|2874.4|139
1589246700000|2020-05-12 01:25:00|2881.9|2879.9|2883.4|2881.4|2884.4|2882.4|2880.4|2878.4|211
1589247000000|2020-05-12 01:30:00|2883.9|2881.9|2882.4|2880.4|2884.4|2882.4|2882.4|2880.4|199
1589247300000|2020-05-12 01:35:00|2881.4|2879.4|2876.4|2874.4|2882.4|2880.4|2876.4|2874.4|510
1589247600000|2020-05-12 01:40:00|2875.4|2873.4|2872.4|2870.4|2876.4|2874.4|2871.4|2869.4|237
1589247900000|2020-05-12 01:45:00|2871.4|2869.4|2870.4|2868.4|2872.4|2870.4|2870.4|2868.4|114
1589248200000|2020-05-12 01:50:00|2869.9|2867.9|2874.4|2872.4|2874.4|2872.4|2869.4|2867.4|102
1589248500000|2020-05-12 01:55:00|2873.9|2871.9|2873.9|2871.9|2876.4|2874.4|2873.4|2871.4|75
1589248800000|2020-05-12 02:00:00|2873.4|2871.4|2874.4|2872.4|2876.4|2874.4|2873.4|2871.4|57
1589249100000|2020-05-12 02:05:00|2874.9|2872.9|2876.9|2874.9|2877.4|2875.4|2874.4|2872.4|53
1589249400000|2020-05-12 02:10:00|2876.4|2874.4|2876.4|2874.4|2877.4|2875.4|2875.4|2873.4|28
1589249700000|2020-05-12 02:15:00|2877.4|2875.4|2873.4|2871.4|2877.4|2875.4|2873.4|2871.4|64
1589250000000|2020-05-12 02:20:00|2873.9|2871.9|2872.4|2870.4|2874.9|2872.9|2872.4|2870.4|58
1589250300000|2020-05-12 02:25:00|2872.9|2870.9|2871.4|2869.4|2873.4|2871.4|2869.9|2867.9|154
1589250600000|2020-05-12 02:30:00|2870.9|2868.9|2870.4|2868.4|2871.4|2869.4|2869.4|2867.4|106
1589250900000|2020-05-12 02:35:00|2871.4|2869.4|2871.4|2869.4|2872.4|2870.4|2870.4|2868.4|17
1589251200000|2020-05-12 02:40:00|2872.4|2870.4|2871.9|2869.9|2873.4|2871.4|2871.4|2869.4|45
1589251500000|2020-05-12 02:45:00|2872.4|2870.4|2872.4|2870.4|2873.4|2871.4|2871.4|2869.4|35
1589251800000|2020-05-12 02:50:00|2873.4|2871.4|2872.4|2870.4|2873.4|2871.4|2872.4|2870.4|20
1589252100000|2020-05-12 02:55:00|2872.9|2870.9|2872.4|2870.4|2873.4|2871.4|2871.4|2869.4|32
1589252400000|2020-05-12 03:00:00|2872.9|2870.9|2870.4|2868.4|2873.4|2871.4|2869.4|2867.4|142
1589252700000|2020-05-12 03:05:00|2871.4|2869.4|2870.4|2868.4|2871.4|2869.4|2870.4|2868.4|45
1589253000000|2020-05-12 03:10:00|2869.9|2867.9|2870.4|2868.4|2870.4|2868.4|2869.4|2867.4|82
1589253300000|2020-05-12 03:15:00|2871.4|2869.4|2870.4|2868.4|2871.4|2869.4|2869.4|2867.4|70
1589253600000|2020-05-12 03:20:00|2871.4|2869.4|2870.4|2868.4|2871.4|2869.4|2869.9|2867.9|24
1589253900000|2020-05-12 03:25:00|2869.4|2867.4|2869.4|2867.4|2870.4|2868.4|2869.4|2867.4|187
1589254200000|2020-05-12 03:30:00|2869.9|2867.9|2869.4|2867.4|2870.4|2868.4|2869.4|2867.4|31
1589254500000|2020-05-12 03:35:00|2870.4|2868.4|2867.4|2865.4|2870.4|2868.4|2867.4|2865.4|270
1589254800000|2020-05-12 03:40:00|2866.4|2864.4|2869.4|2867.4|2869.4|2867.4|2866.4|2864.4|305
1589255100000|2020-05-12 03:45:00|2870.4|2868.4|2869.4|2867.4|2872.4|2870.4|2869.4|2867.4|58
1589255400000|2020-05-12 03:50:00|2870.4|2868.4|2872.4|2870.4|2872.4|2870.4|2869.4|2867.4|72
1589255700000|2020-05-12 03:55:00|2872.9|2870.9|2873.4|2871.4|2874.4|2872.4|2872.9|2870.9|87
1589256000000|2020-05-12 04:00:00|2873.9|2871.9|2874.9|2872.9|2875.4|2873.4|2872.4|2870.4|64
1589256300000|2020-05-12 04:05:00|2875.4|2873.4|2875.4|2873.4|2876.4|2874.4|2873.4|2871.4|163
1589256600000|2020-05-12 04:10:00|2874.4|2872.4|2873.9|2871.9|2875.4|2873.4|2873.4|2871.4|31
1589256900000|2020-05-12 04:15:00|2874.4|2872.4|2877.4|2875.4|2878.4|2876.4|2874.4|2872.4|70
1589257200000|2020-05-12 04:20:00|2876.4|2874.4|2879.4|2877.4|2879.4|2877.4|2876.4|2874.4|45
1589257500000|2020-05-12 04:25:00|2878.4|2876.4|2876.4|2874.4|2879.4|2877.4|2876.4|2874.4|106
1589257800000|2020-05-12 04:30:00|2875.9|2873.9|2876.4|2874.4|2878.4|2876.4|2875.4|2873.4|176
1589258100000|2020-05-12 04:35:00|2877.4|2875.4|2878.4|2876.4|2878.4|2876.4|2876.4|2874.4|31
1589258400000|2020-05-12 04:40:00|2877.9|2875.9|2877.4|2875.4|2878.4|2876.4|2876.9|2874.9|9
1589258700000|2020-05-12 04:45:00|2878.4|2876.4|2879.4|2877.4|2879.4|2877.4|2877.4|2875.4|31
1589259000000|2020-05-12 04:50:00|2878.4|2876.4|2878.4|2876.4|2879.4|2877.4|2877.4|2875.4|73
1589259300000|2020-05-12 04:55:00|2879.4|2877.4|2881.4|2879.4|2882.4|2880.4|2878.9|2876.9|74
1589259600000|2020-05-12 05:00:00|2881.9|2879.9|2883.9|2881.9|2885.4|2883.4|2881.4|2879.4|235
1589259900000|2020-05-12 05:05:00|2884.4|2882.4|2882.4|2880.4|2885.4|2883.4|2882.4|2880.4|133
1589260200000|2020-05-12 05:10:00|2883.4|2881.4|2882.4|2880.4|2883.4|2881.4|2881.4|2879.4|136
1589260500000|2020-05-12 05:15:00|2882.9|2880.9|2885.4|2883.4|2885.4|2883.4|2882.9|2880.9|83
1589260800000|2020-05-12 05:20:00|2884.9|2882.9|2888.4|2886.4|2888.4|2886.4|2884.9|2882.9|132
1589261100000|2020-05-12 05:25:00|2887.4|2885.4|2888.4|2886.4|2889.4|2887.4|2887.4|2885.4|108
1589261400000|2020-05-12 05:30:00|2887.4|2885.4|2887.4|2885.4|2887.9|2885.9|2884.4|2882.4|179
1589261700000|2020-05-12 05:35:00|2886.4|2884.4|2884.4|2882.4|2886.4|2884.4|2884.4|2882.4|147
1589262000000|2020-05-12 05:40:00|2884.9|2882.9|2884.9|2882.9|2885.4|2883.4|2884.4|2882.4|104
1589262300000|2020-05-12 05:45:00|2884.4|2882.4|2883.4|2881.4|2885.4|2883.4|2883.4|2881.4|197
1589262600000|2020-05-12 05:50:00|2882.4|2880.4|2881.4|2879.4|2883.4|2881.4|2880.4|2878.4|283
1589262900000|2020-05-12 05:55:00|2880.4|2878.4|2880.4|2878.4|2881.4|2879.4|2880.4|2878.4|273
1589263200000|2020-05-12 06:00:00|2880.15|2878.65|2874.15|2872.65|2881.15|2879.65|2874.15|2872.65|1596
1589263500000|2020-05-12 06:05:00|2874.65|2873.15|2873.15|2871.65|2876.15|2874.65|2872.15|2870.65|2039
1589263800000|2020-05-12 06:10:00|2872.15|2870.65|2869.65|2868.15|2873.15|2871.65|2869.15|2867.65|1323
1589264100000|2020-05-12 06:15:00|2870.15|2868.65|2870.15|2868.65|2872.15|2870.65|2869.65|2868.15|1210
1589264400000|2020-05-12 06:20:00|2871.15|2869.65|2871.15|2869.65|2873.15|2871.65|2870.15|2868.65|863
1589264700000|2020-05-12 06:25:00|2870.15|2868.65|2871.15|2869.65|2872.15|2870.65|2867.15|2865.65|1495
1589265000000|2020-05-12 06:30:00|2872.15|2870.65|2871.15|2869.65|2873.15|2871.65|2870.15|2868.65|1075
1589265300000|2020-05-12 06:35:00|2871.65|2870.15|2875.15|2873.65|2875.15|2873.65|2871.65|2870.15|879
1589265600000|2020-05-12 06:40:00|2875.65|2874.15|2877.15|2875.65|2878.15|2876.65|2875.65|2874.15|1194
1589265900000|2020-05-12 06:45:00|2878.15|2876.65|2871.15|2869.65|2878.15|2876.65|2871.15|2869.65|2262
1589266200000|2020-05-12 06:50:00|2872.15|2870.65|2872.15|2870.65|2874.15|2872.65|2871.65|2870.15|723
1589266500000|2020-05-12 06:55:00|2872.65|2871.15|2873.15|2871.65|2875.15|2873.65|2872.15|2870.65|2654
1589266800000|2020-05-12 07:00:00|2874.15|2872.65|2882.15|2880.65|2882.15|2880.65|2872.15|2870.65|9235
1589267100000|2020-05-12 07:05:00|2881.15|2879.65|2881.15|2879.65|2882.15|2880.65|2878.15|2876.65|7454
1589267400000|2020-05-12 07:10:00|2880.15|2878.65|2886.15|2884.65|2886.15|2884.65|2880.15|2878.65|6752
1589267700000|2020-05-12 07:15:00|2885.15|2883.65|2896.15|2894.65|2896.15|2894.65|2885.15|2883.65|6486
1589268000000|2020-05-12 07:20:00|2895.15|2893.65|2894.15|2892.65|2898.15|2896.65|2893.15|2891.65|9147
1589268300000|2020-05-12 07:25:00|2895.15|2893.65|2893.15|2891.65|2898.15|2896.65|2893.15|2891.65|7023
1589268600000|2020-05-12 07:30:00|2894.15|2892.65|2891.15|2889.65|2894.15|2892.65|2891.15|2889.65|4954
1589268900000|2020-05-12 07:35:00|2892.15|2890.65|2890.15|2888.65|2892.15|2890.65|2887.15|2885.65|7996
1589269200000|2020-05-12 07:40:00|2889.46|2887.96|2886.46|2884.96|2891.46|2889.96|2886.46|2884.96|6897
1589269500000|2020-05-12 07:45:00|2887.46|2885.96|2892.46|2890.96|2892.46|2890.96|2887.46|2885.96|3790
1589269800000|2020-05-12 07:50:00|2893.46|2891.96|2891.46|2889.96|2893.46|2891.96|2890.46|2888.96|4326
1589270100000|2020-05-12 07:55:00|2890.46|2888.96|2889.46|2887.96|2892.46|2890.96|2888.46|2886.96|10842
1589270400000|2020-05-12 08:00:00|2889.96|2888.46|2883.46|2881.96|2889.96|2888.46|2883.46|2881.96|5142
1589270700000|2020-05-12 08:05:00|2884.46|2882.96|2885.46|2883.96|2886.46|2884.96|2882.46|2880.96|4700
1589271000000|2020-05-12 08:10:00|2886.46|2884.96|2888.46|2886.96|2889.46|2887.96|2885.46|2883.96|7223
1589271300000|2020-05-12 08:15:00|2889.46|2887.96|2890.46|2888.96|2891.46|2889.96|2888.46|2886.96|4276
1589271600000|2020-05-12 08:20:00|2889.46|2887.96|2889.46|2887.96|2890.46|2888.96|2887.46|2885.96|3769
1589271900000|2020-05-12 08:25:00|2890.46|2888.96|2887.46|2885.96|2890.46|2888.96|2886.46|2884.96|2123
1589272200000|2020-05-12 08:30:00|2886.46|2884.96|2889.46|2887.96|2890.46|2888.96|2886.46|2884.96|3338
1589272500000|2020-05-12 08:35:00|2888.46|2886.96|2888.46|2886.96|2891.46|2889.96|2888.46|2886.96|4061
1589272800000|2020-05-12 08:40:00|2887.46|2885.96|2887.46|2885.96|2890.46|2888.96|2886.46|2884.96|3156
1589273100000|2020-05-12 08:45:00|2888.46|2886.96|2890.46|2888.96|2891.46|2889.96|2887.46|2885.96|2253
1589273400000|2020-05-12 08:50:00|2891.46|2889.96|2887.46|2885.96|2892.46|2890.96|2887.46|2885.96|3483
1589273700000|2020-05-12 08:55:00|2888.46|2886.96|2887.46|2885.96|2889.46|2887.96|2887.46|2885.96|1873
1589274000000|2020-05-12 09:00:00|2886.46|2884.96|2884.46|2882.96|2887.46|2885.96|2884.46|2882.96|4385
1589274300000|2020-05-12 09:05:00|2885.46|2883.96|2885.46|2883.96|2885.46|2883.96|2882.46|2880.96|14774
1589274600000|2020-05-12 09:10:00|2885.96|2884.46|2887.46|2885.96|2888.46|2886.96|2885.46|2883.96|4264
1589274900000|2020-05-12 09:15:00|2886.46|2884.96|2887.46|2885.96|2889.46|2887.96|2886.46|2884.96|1937
1589275200000|2020-05-12 09:20:00|2888.46|2886.96|2887.46|2885.96|2888.46|2886.96|2886.46|2884.96|2239
1589275500000|2020-05-12 09:25:00|2888.46|2886.96|2889.46|2887.96|2889.46|2887.96|2886.96|2885.46|5543
1589275800000|2020-05-12 09:30:00|2888.46|2886.96|2889.46|2887.96|2890.46|2888.96|2888.46|2886.96|2381
1589276100000|2020-05-12 09:35:00|2888.46|2886.96|2885.46|2883.96|2889.46|2887.96|2885.46|2883.96|3654
1589276400000|2020-05-12 09:40:00|2886.46|2884.96|2880.46|2878.96|2886.46|2884.96|2879.46|2877.96|3937
1589276700000|2020-05-12 09:45:00|2879.46|2877.96|2881.46|2879.96|2882.46|2880.96|2878.46|2876.96|7640
1589277000000|2020-05-12 09:50:00|2882.46|2880.96|2886.46|2884.96|2887.46|2885.96|2881.46|2879.96|5369
1589277300000|2020-05-12 09:55:00|2887.46|2885.96|2886.96|2885.46|2887.46|2885.96|2885.46|2883.96|2597
1589277600000|2020-05-12 10:00:00|2886.46|2884.96|2883.46|2881.96|2887.46|2885.96|2883.46|2881.96|3249
1589277900000|2020-05-12 10:05:00|2884.46|2882.96|2885.46|2883.96|2885.46|2883.96|2883.46|2881.96|3553
1589278200000|2020-05-12 10:10:00|2886.46|2884.96|2886.46|2884.96|2887.46|2885.96|2884.46|2882.96|8128
1589278500000|2020-05-12 10:15:00|2887.46|2885.96|2889.46|2887.96|2889.46|2887.96|2887.46|2885.96|2418
1589278800000|2020-05-12 10:20:00|2890.46|2888.96|2894.46|2892.96|2894.46|2892.96|2890.46|2888.96|3638
1589279100000|2020-05-12 10:25:00|2893.46|2891.96|2892.46|2890.96|2895.46|2893.96|2892.46|2890.96|3902
1589279400000|2020-05-12 10:30:00|2893.46|2891.96|2895.46|2893.96|2896.46|2894.96|2892.46|2890.96|5063
1589279700000|2020-05-12 10:35:00|2896.46|2894.96|2893.46|2891.96|2896.46|2894.96|2893.46|2891.96|2636
1589280000000|2020-05-12 10:40:00|2894.46|2892.96|2894.46|2892.96|2896.46|2894.96|2894.46|2892.96|2005
1589280300000|2020-05-12 10:45:00|2893.46|2891.96|2893.46|2891.96|2893.46|2891.96|2892.46|2890.96|12179
1589280600000|2020-05-12 10:50:00|2892.46|2890.96|2894.46|2892.96|2894.46|2892.96|2892.46|2890.96|1195
1589280900000|2020-05-12 10:55:00|2895.46|2893.96|2893.46|2891.96|2895.46|2893.96|2892.46|2890.96|2807
1589281200000|2020-05-12 11:00:00|2892.46|2890.96|2893.46|2891.96|2893.46|2891.96|2891.46|2889.96|2350
1589281500000|2020-05-12 11:05:00|2892.46|2890.96|2894.46|2892.96|2896.46|2894.96|2892.46|2890.96|3104
1589281800000|2020-05-12 11:10:00|2895.46|2893.96|2894.46|2892.96|2895.46|2893.96|2893.46|2891.96|2135
1589282100000|2020-05-12 11:15:00|2895.46|2893.96|2896.46|2894.96|2896.46|2894.96|2894.46|2892.96|16622
1589282400000|2020-05-12 11:20:00|2895.46|2893.96|2896.46|2894.96|2897.46|2895.96|2894.46|2892.96|2973
1589282700000|2020-05-12 11:25:00|2895.46|2893.96|2895.46|2893.96|2896.46|2894.96|2894.46|2892.96|2175
1589283000000|2020-05-12 11:30:00|2896.46|2894.96|2894.46|2892.96|2896.46|2894.96|2892.46|2890.96|3174
1589283300000|2020-05-12 11:35:00|2894.96|2893.46|2891.46|2889.96|2895.46|2893.96|2891.46|2889.96|4177
1589283600000|2020-05-12 11:40:00|2891.68|2890.18|2890.68|2889.18|2891.68|2890.18|2890.68|2889.18|2477
1589283900000|2020-05-12 11:45:00|2891.68|2890.18|2893.68|2892.18|2895.68|2894.18|2891.68|2890.18|4444
1589284200000|2020-05-12 11:50:00|2894.68|2893.18|2892.68|2891.18|2895.68|2894.18|2891.68|2890.18|16522
1589284500000|2020-05-12 11:55:00|2891.68|2890.18|2891.68|2890.18|2893.68|2892.18|2891.68|2890.18|2712
1589284800000|2020-05-12 12:00:00|2892.68|2891.18|2890.68|2889.18|2893.18|2891.68|2889.68|2888.18|4894
1589285100000|2020-05-12 12:05:00|2891.68|2890.18|2889.68|2888.18|2891.68|2890.18|2887.68|2886.18|2934
1589285400000|2020-05-12 12:10:00|2890.68|2889.18|2889.68|2888.18|2890.68|2889.18|2889.68|2888.18|1365
1589285700000|2020-05-12 12:15:00|2888.68|2887.18|2888.68|2887.18|2889.68|2888.18|2887.68|2886.18|3508
1589286000000|2020-05-12 12:20:00|2889.18|2887.68|2888.68|2887.18|2889.68|2888.18|2887.68|2886.18|3672
1589286300000|2020-05-12 12:25:00|2889.68|2888.18|2888.68|2887.18|2889.68|2888.18|2887.68|2886.18|1746
1589286600000|2020-05-12 12:30:00|2889.18|2887.68|2884.68|2883.18|2889.18|2887.68|2884.68|2883.18|2007
1589286900000|2020-05-12 12:35:00|2885.68|2884.18|2886.68|2885.18|2886.68|2885.18|2885.68|2884.18|2046
1589287200000|2020-05-12 12:40:00|2887.68|2886.18|2891.68|2890.18|2892.68|2891.18|2887.68|2886.18|3300
1589287500000|2020-05-12 12:45:00|2892.18|2890.68|2890.68|2889.18|2893.68|2892.18|2889.68|2888.18|3802
1589287800000|2020-05-12 12:50:00|2891.68|2890.18|2889.68|2888.18|2891.68|2890.18|2888.68|2887.18|1967
1589288100000|2020-05-12 12:55:00|2888.68|2887.18|2891.68|2890.18|2892.68|2891.18|2888.68|2887.18|6268
1589288400000|2020-05-12 13:00:00|2892.68|2891.18|2892.68|2891.18|2893.68|2892.18|2890.68|2889.18|2655
1589288700000|2020-05-12 13:05:00|2891.68|2890.18|2890.68|2889.18|2891.68|2890.18|2889.68|2888.18|1768
1589289000000|2020-05-12 13:10:00|2891.68|2890.18|2888.68|2887.18|2891.68|2890.18|2887.68|2886.18|4513
1589289300000|2020-05-12 13:15:00|2887.68|2886.18|2885.68|2884.18|2888.68|2887.18|2885.68|2884.18|7011
1589289600000|2020-05-12 13:20:00|2886.68|2885.18|2887.68|2886.18|2888.68|2887.18|2886.68|2885.18|2586
1589289900000|2020-05-12 13:25:00|2888.68|2887.18|2886.68|2885.18|2890.68|2889.18|2886.68|2885.18|6729
1589290200000|2020-05-12 13:30:00|2887.68|2886.18|2886.68|2885.18|2890.68|2889.18|2884.68|2883.18|8265
1589290500000|2020-05-12 13:35:00|2887.68|2886.18|2884.68|2883.18|2887.68|2886.18|2883.68|2882.18|7265
1589290800000|2020-05-12 13:40:00|2885.68|2884.18|2882.68|2881.18|2885.68|2884.18|2882.68|2881.18|11807
1589291100000|2020-05-12 13:45:00|2883.68|2882.18|2877.68|2876.18|2883.68|2882.18|2877.68|2876.18|25840
1589291400000|2020-05-12 13:50:00|2878.68|2877.18|2874.68|2873.18|2878.68|2877.18|2873.68|2872.18|9988
1589291700000|2020-05-12 13:55:00|2875.68|2874.18|2880.68|2879.18|2881.68|2880.18|2872.68|2871.18|25454
1589292000000|2020-05-12 14:00:00|2881.68|2880.18|2884.68|2883.18|2884.68|2883.18|2879.68|2878.18|10970
1589292300000|2020-05-12 14:05:00|2883.68|2882.18|2884.68|2883.18|2884.68|2883.18|2881.68|2880.18|7189
1589292600000|2020-05-12 14:10:00|2885.04|2883.54|2888.04|2886.54|2889.04|2887.54|2882.04|2880.54|9063
1589292900000|2020-05-12 14:15:00|2889.04|2887.54|2891.04|2889.54|2892.04|2890.54|2888.04|2886.54|7778
1589293200000|2020-05-12 14:20:00|2890.04|2888.54|2888.04|2886.54|2891.04|2889.54|2886.04|2884.54|5248
1589293500000|2020-05-12 14:25:00|2888.54|2887.04|2887.04|2885.54|2889.04|2887.54|2884.04|2882.54|5703
1589293800000|2020-05-12 14:30:00|2886.04|2884.54|2886.04|2884.54|2889.04|2887.54|2885.04|2883.54|6267
1589294100000|2020-05-12 14:35:00|2885.04|2883.54|2887.04|2885.54|2888.04|2886.54|2885.04|2883.54|4521
1589294400000|2020-05-12 14:40:00|2886.04|2884.54|2887.54|2886.04|2890.04|2888.54|2886.04|2884.54|6927
1589294700000|2020-05-12 14:45:00|2887.04|2885.54|2882.04|2880.54|2889.04|2887.54|2881.04|2879.54|7124
1589295000000|2020-05-12 14:50:00|2883.04|2881.54|2888.04|2886.54|2888.04|2886.54|2881.04|2879.54|5310
1589295300000|2020-05-12 14:55:00|2887.04|2885.54|2890.04|2888.54|2891.04|2889.54|2886.04|2884.54|7170
1589295600000|2020-05-12 15:00:00|2890.54|2889.04|2889.04|2887.54|2890.54|2889.04|2886.04|2884.54|6996
1589295900000|2020-05-12 15:05:00|2888.04|2886.54|2892.04|2890.54|2892.04|2890.54|2887.04|2885.54|7008
1589296200000|2020-05-12 15:10:00|2891.04|2889.54|2890.04|2888.54|2892.04|2890.54|2890.04|2888.54|8959
1589296500000|2020-05-12 15:15:00|2889.04|2887.54|2890.04|2888.54|2891.04|2889.54|2888.04|2886.54|7147
1589296800000|2020-05-12 15:20:00|2889.04|2887.54|2892.04|2890.54|2894.04|2892.54|2889.04|2887.54|7455
1589297100000|2020-05-12 15:25:00|2893.04|2891.54|2890.04|2888.54|2894.04|2892.54|2888.04|2886.54|26203
1589297400000|2020-05-12 15:30:00|2891.04|2889.54|2886.04|2884.54|2893.04|2891.54|2884.04|2882.54|60835
1589297700000|2020-05-12 15:35:00|2885.04|2883.54|2888.04|2886.54|2888.04|2886.54|2884.04|2882.54|24789
1589298000000|2020-05-12 15:40:00|2887.04|2885.54|2886.04|2884.54|2888.04|2886.54|2886.04|2884.54|10499
1589298300000|2020-05-12 15:45:00|2885.04|2883.54|2883.04|2881.54|2885.04|2883.54|2882.04|2880.54|8602
1589298600000|2020-05-12 15:50:00|2884.04|2882.54|2887.04|2885.54|2888.04|2886.54|2883.04|2881.54|6460
1589298900000|2020-05-12 15:55:00|2888.04|2886.54|2889.04|2887.54|2889.04|2887.54|2888.04|2886.54|4275
1589299200000|2020-05-12 16:00:00|2888.04|2886.54|2889.04|2887.54|2889.04|2887.54|2888.04|2886.54|3478
1589299500000|2020-05-12 16:05:00|2888.54|2887.04|2887.04|2885.54|2889.04|2887.54|2887.04|2885.54|1702
1589299800000|2020-05-12 16:10:00|2886.04|2884.54|2887.04|2885.54|2887.04|2885.54|2885.04|2883.54|1308
1589300100000|2020-05-12 16:15:00|2886.04|2884.54|2887.04|2885.54|2887.04|2885.54|2884.04|2882.54|3004
1589300400000|2020-05-12 16:20:00|2886.04|2884.54|2887.04|2885.54|2888.04|2886.54|2886.04|2884.54|2266
1589300700000|2020-05-12 16:25:00|2888.04|2886.54|2886.04|2884.54|2888.04|2886.54|2886.04|2884.54|2446
1589301000000|2020-05-12 16:30:00|2885.04|2883.54|2886.04|2884.54|2888.04|2886.54|2884.04|2882.54|3909
1589301300000|2020-05-12 16:35:00|2885.04|2883.54|2886.04|2884.54|2886.04|2884.54|2885.04|2883.54|1907
1589301600000|2020-05-12 16:40:00|2885.04|2883.54|2884.04|2882.54|2885.04|2883.54|2883.04|2881.54|3279
1589301900000|2020-05-12 16:45:00|2885.04|2883.54|2883.04|2881.54|2885.04|2883.54|2883.04|2881.54|2534
1589302200000|2020-05-12 16:50:00|2882.04|2880.54|2884.04|2882.54|2884.04|2882.54|2882.04|2880.54|2420
1589302500000|2020-05-12 16:55:00|2885.04|2883.54|2885.04|2883.54|2887.04|2885.54|2884.04|2882.54|1271
1589302800000|2020-05-12 17:00:00|2884.04|2882.54|2882.04|2880.54|2885.04|2883.54|2881.04|2879.54|2572
1589303100000|2020-05-12 17:05:00|2883.04|2881.54|2883.04|2881.54|2884.04|2882.54|2882.04|2880.54|2008
1589303400000|2020-05-12 17:10:00|2882.04|2880.54|2878.04|2876.54|2882.04|2880.54|2877.04|2875.54|1846
1589303700000|2020-05-12 17:15:00|2879.04|2877.54|2876.04|2874.54|2879.04|2877.54|2875.04|2873.54|2342
1589304000000|2020-05-12 17:20:00|2875.04|2873.54|2871.04|2869.54|2877.04|2875.54|2871.04|2869.54|5131
1589304300000|2020-05-12 17:25:00|2870.04|2868.54|2871.54|2870.04|2872.04|2870.54|2870.04|2868.54|3834
1589304600000|2020-05-12 17:30:00|2871.04|2869.54|2873.04|2871.54|2873.54|2872.04|2870.04|2868.54|1588
1589304900000|2020-05-12 17:35:00|2872.04|2870.54|2874.04|2872.54|2875.04|2873.54|2872.04|2870.54|2016
1589305200000|2020-05-12 17:40:00|2873.04|2871.54|2872.04|2870.54|2874.04|2872.54|2872.04|2870.54|1195
1589305500000|2020-05-12 17:45:00|2873.04|2871.54|2874.04|2872.54|2875.04|2873.54|2872.04|2870.54|2951
1589305800000|2020-05-12 17:50:00|2875.04|2873.54|2875.04|2873.54|2875.04|2873.54|2873.04|2871.54|1626
1589306100000|2020-05-12 17:55:00|2874.04|2872.54|2875.04|2873.54|2875.04|2873.54|2874.04|2872.54|1145
1589306400000|2020-05-12 18:00:00|2874.04|2872.54|2875.04|2873.54|2877.04|2875.54|2874.04|2872.54|1013
1589306700000|2020-05-12 18:05:00|2874.04|2872.54|2873.04|2871.54|2875.04|2873.54|2872.04|2870.54|1167
1589307000000|2020-05-12 18:10:00|2872.54|2871.04|2869.04|2867.54|2873.04|2871.54|2869.04|2867.54|844
1589307300000|2020-05-12 18:15:00|2870.04|2868.54|2867.04|2865.54|2870.04|2868.54|2865.04|2863.54|3228
1589307600000|2020-05-12 18:20:00|2868.04|2866.54|2870.04|2868.54|2871.04|2869.54|2868.04|2866.54|1009
1589307900000|2020-05-12 18:25:00|2871.04|2869.54|2870.04|2868.54|2871.04|2869.54|2869.04|2867.54|908
1589308200000|2020-05-12 18:30:00|2869.04|2867.54|2871.04|2869.54|2871.04|2869.54|2867.04|2865.54|680
1589308500000|2020-05-12 18:35:00|2870.54|2869.04|2872.04|2870.54|2873.04|2871.54|2868.04|2866.54|953
1589308800000|2020-05-12 18:40:00|2871.04|2869.54|2869.04|2867.54|2871.54|2870.04|2866.04|2864.54|1777
1589309100000|2020-05-12 18:45:00|2868.04|2866.54|2869.04|2867.54|2871.04|2869.54|2867.04|2865.54|714
1589309400000|2020-05-12 18:50:00|2870.04|2868.54|2872.04|2870.54|2872.04|2870.54|2868.04|2866.54|1170
1589309700000|2020-05-12 18:55:00|2871.04|2869.54|2871.04|2869.54|2872.04|2870.54|2870.04|2868.54|700
1589310000000|2020-05-12 19:00:00|2870.04|2868.54|2872.04|2870.54|2873.04|2871.54|2869.04|2867.54|2693
1589310300000|2020-05-12 19:05:00|2873.04|2871.54|2872.04|2870.54|2873.04|2871.54|2871.04|2869.54|1510
1589310600000|2020-05-12 19:10:00|2871.04|2869.54|2867.04|2865.54|2872.04|2870.54|2867.04|2865.54|1043
1589310900000|2020-05-12 19:15:00|2868.04|2866.54|2865.04|2863.54|2869.04|2867.54|2865.04|2863.54|1342
1589311200000|2020-05-12 19:20:00|2866.04|2864.54|2863.04|2861.54|2866.04|2864.54|2863.04|2861.54|1176
1589311500000|2020-05-12 19:25:00|2864.04|2862.54|2863.04|2861.54|2864.04|2862.54|2863.04|2861.54|1751
1589311800000|2020-05-12 19:30:00|2864.04|2862.54|2862.04|2860.54|2865.04|2863.54|2862.04|2860.54|3036
1589312100000|2020-05-12 19:35:00|2861.04|2859.54|2859.04|2857.54|2862.04|2860.54|2858.04|2856.54|2234
1589312400000|2020-05-12 19:40:00|2858.04|2856.54|2854.04|2852.54|2858.04|2856.54|2853.04|2851.54|5439
1589312700000|2020-05-12 19:45:00|2853.04|2851.54|2854.04|2852.54|2857.04|2855.54|2852.04|2850.54|6257
1589313000000|2020-05-12 19:50:00|2853.04|2851.54|2851.04|2849.54|2854.04|2852.54|2851.04|2849.54|5422
1589313300000|2020-05-12 19:55:00|2852.04|2850.54|2843.04|2841.54|2853.04|2851.54|2843.04|2841.54|8273
1589313600000|2020-05-12 20:00:00|2843.59|2840.59|2838.19|2835.19|2844.19|2841.19|2836.89|2833.89|143
1589313900000|2020-05-12 20:05:00|2837.79|2834.79|2840.49|2837.49|2840.89|2837.89|2836.69|2833.69|0
1589314200000|2020-05-12 20:10:00|2840.69|2837.69|2835.09|2832.09|2841.39|2838.39|2833.99|2830.99|0
1589314500000|2020-05-12 20:15:00|2834.99|2831.99|2834.69|2831.69|2835.79|2832.79|2834.39|2831.39|0
1589314800000|2020-05-12 20:20:00|2834.59|2831.59|2834.19|2831.19|2835.09|2832.09|2833.49|2830.49|0
1589315100000|2020-05-12 20:25:00|2833.99|2830.99|2833.79|2830.79|2834.39|2831.39|2833.49|2830.49|0
1589315400000|2020-05-12 20:30:00|2833.19|2830.19|2831.59|2828.59|2836.79|2833.79|2826.09|2823.09|0
1589315700000|2020-05-12 20:35:00|2831.79|2828.79|2830.59|2827.59|2831.79|2828.79|2827.99|2824.99|0
1589316000000|2020-05-12 20:40:00|2830.39|2827.39|2825.89|2822.89|2830.39|2827.39|2825.89|2822.89|0
1589316300000|2020-05-12 20:45:00|2825.69|2822.69|2828.39|2825.39|2829.89|2826.89|2825.29|2822.29|0
1589316600000|2020-05-12 20:50:00|2828.59|2825.59|2825.69|2822.69|2828.99|2825.99|2824.79|2821.79|0
1589316900000|2020-05-12 20:55:00|2825.89|2822.89|2825.29|2822.29|2827.69|2824.69|2824.09|2821.09|0
1589317200000|2020-05-12 21:00:00|2825.39|2822.39|2824.09|2821.09|2826.09|2823.09|2823.99|2820.99|0
1589317500000|2020-05-12 21:05:00|2824.19|2821.19|2822.99|2819.99|2824.19|2821.19|2822.89|2819.89|0
1589317800000|2020-05-12 21:10:00|2823.09|2820.09|2822.69|2819.69|2823.49|2820.49|2822.39|2819.39|0
1589318100000|2020-05-12 21:15:00|2822.59|2819.59|2823.29|2820.29|2823.29|2820.29|2822.19|2819.19|0
1589318400000|2020-05-12 21:20:00|2823.09|2820.09|2823.89|2820.89|2823.89|2820.89|2822.09|2819.09|0
1589318700000|2020-05-12 21:25:00|2823.79|2820.79|2824.59|2821.59|2824.59|2821.59|2823.59|2820.59|0
1589319000000|2020-05-12 21:30:00|2824.49|2821.49|2829.49|2826.49|2829.59|2826.59|2824.49|2821.49|0
1589319300000|2020-05-12 21:35:00|2829.39|2826.39|2828.79|2825.79|2830.19|2827.19|2828.79|2825.79|0
1589319600000|2020-05-12 21:40:00|2828.49|2825.49|2826.99|2823.99|2828.89|2825.89|2826.89|2823.89|0
1589319900000|2020-05-12 21:45:00|2827.19|2824.19|2827.69|2824.69|2827.69|2824.69|2826.89|2823.89|0
1589320200000|2020-05-12 21:50:00|2827.89|2824.89|2827.79|2824.79|2828.59|2825.59|2827.79|2824.79|0
1589320500000|2020-05-12 21:55:00|2827.89|2824.89|2826.59|2823.59|2828.19|2825.19|2826.59|2823.59|0
1589320800000|2020-05-12 22:00:00|2825.49|2822.49|2823.59|2820.59|2827.09|2824.09|2819.99|2816.99|0
1589321100000|2020-05-12 22:05:00|2823.79|2820.79|2831.19|2828.19|2832.89|2829.89|2823.09|2820.09|0
1589321400000|2020-05-12 22:10:00|2830.99|2827.99|2833.79|2830.79|2833.79|2830.79|2829.59|2826.59|0
1589321700000|2020-05-12 22:15:00|2833.69|2830.69|2831.79|2828.79|2833.79|2830.79|2831.19|2828.19|0
1589322000000|2020-05-12 22:20:00|2831.99|2828.99|2831.59|2828.59|2833.59|2830.59|2831.19|2828.19|0
1589322300000|2020-05-12 22:25:00|2831.99|2828.99|2829.49|2826.49|2833.39|2830.39|2829.49|2826.49|0
1589322600000|2020-05-12 22:30:00|2829.69|2826.69|2828.79|2825.79|2830.59|2827.59|2826.99|2823.99|0
1589322900000|2020-05-12 22:35:00|2828.59|2825.59|2827.89|2824.89|2830.59|2827.59|2827.69|2824.69|0
1589323200000|2020-05-12 22:40:00|2827.69|2824.69|2831.69|2828.69|2831.89|2828.89|2827.49|2824.49|0
1589323500000|2020-05-12 22:45:00|2831.89|2828.89|2828.59|2825.59|2832.79|2829.79|2828.09|2825.09|0
1589323800000|2020-05-12 22:50:00|2828.49|2825.49|2829.89|2826.89|2830.19|2827.19|2828.39|2825.39|0
1589324100000|2020-05-12 22:55:00|2829.99|2826.99|2828.99|2825.99|2830.79|2827.79|2828.99|2825.99|0
1589324400000|2020-05-12 23:00:00|2829.29|2826.29|2830.39|2827.39|2830.39|2827.39|2827.29|2824.29|0
1589324700000|2020-05-12 23:05:00|2830.29|2827.29|2830.39|2827.39|2832.19|2829.19|2828.99|2825.99|0
1589325000000|2020-05-12 23:10:00|2830.19|2827.19|2830.19|2827.19|2831.09|2828.09|2828.99|2825.99|0
1589325300000|2020-05-12 23:15:00|2830.39|2827.39|2830.79|2827.79|2831.89|2828.89|2829.99|2826.99|0
1589325600000|2020-05-12 23:20:00|2831.29|2828.29|2829.29|2826.29|2831.69|2828.69|2829.29|2826.29|0
1589325900000|2020-05-12 23:25:00|2829.49|2826.49|2830.19|2827.19|2830.19|2827.19|2828.39|2825.39|0
1589326200000|2020-05-12 23:30:00|2830.79|2827.79|2828.39|2825.39|2831.49|2828.49|2828.39|2825.39|0
1589326500000|2020-05-12 23:35:00|2828.29|2825.29|2819.99|2816.99|2828.29|2825.29|2818.39|2815.39|0
1589326800000|2020-05-12 23:40:00|2820.29|2817.29|2816.89|2813.89|2821.79|2818.79|2815.99|2812.99|0
1589327100000|2020-05-12 23:45:00|2817.09|2814.09|2816.79|2813.79|2817.99|2814.99|2814.89|2811.89|0
1589327400000|2020-05-12 23:50:00|2816.89|2813.89|2816.79|2813.79|2819.29|2816.29|2816.39|2813.39|0
1589327700000|2020-05-12 23:55:00|2816.89|2813.89|2817.49|2814.49|2817.89|2814.89|2815.49|2812.49|0
1589328000000|2020-05-13 00:00:00|2817.69|2814.69|2821.49|2818.49|2821.49|2818.49|2816.99|2813.99|0
1589328300000|2020-05-13 00:05:00|2821.69|2818.69|2819.29|2816.29|2822.39|2819.39|2818.79|2815.79|0
1589328600000|2020-05-13 00:10:00|2818.99|2815.99|2818.79|2815.79|2819.69|2816.69|2815.89|2812.89|0
1589328900000|2020-05-13 00:15:00|2818.99|2815.99|2825.29|2823.29|2825.29|2823.29|2818.99|2815.99|3396
1589329200000|2020-05-13 00:20:00|2827.29|2825.29|2825.29|2823.29|2828.29|2826.29|2825.29|2823.29|872
1589329500000|2020-05-13 00:25:00|2826.29|2824.29|2828.29|2826.29|2828.29|2826.29|2823.29|2821.29|954
1589329800000|2020-05-13 00:30:00|2827.29|2825.29|2829.29|2827.29|2832.29|2830.29|2827.29|2825.29|840
1589330100000|2020-05-13 00:35:00|2829.79|2827.79|2827.29|2825.29|2829.79|2827.79|2826.29|2824.29|371
1589330400000|2020-05-13 00:40:00|2828.29|2826.29|2832.29|2830.29|2832.29|2830.29|2827.29|2825.29|805
1589330700000|2020-05-13 00:45:00|2831.29|2829.29|2835.29|2833.29|2835.29|2833.29|2830.29|2828.29|427
1589331000000|2020-05-13 00:50:00|2834.29|2832.29|2828.29|2826.29|2834.29|2832.29|2827.29|2825.29|914
1589331300000|2020-05-13 00:55:00|2829.29|2827.29|2830.29|2828.29|2830.29|2828.29|2827.29|2825.29|149
1589331600000|2020-05-13 01:00:00|2831.29|2829.29|2833.29|2831.29|2835.29|2833.29|2831.29|2829.29|323
1589331900000|2020-05-13 01:05:00|2832.79|2830.79|2828.29|2826.29|2833.29|2831.29|2827.29|2825.29|251
1589332200000|2020-05-13 01:10:00|2827.79|2825.79|2828.29|2826.29|2828.29|2826.29|2825.29|2823.29|230
1589332500000|2020-05-13 01:15:00|2827.29|2825.29|2825.29|2823.29|2828.29|2826.29|2824.29|2822.29|258
1589332800000|2020-05-13 01:20:00|2824.79|2822.79|2826.29|2824.29|2827.29|2825.29|2824.29|2822.29|91
1589333100000|2020-05-13 01:25:00|2827.29|2825.29|2830.29|2828.29|2831.29|2829.29|2826.79|2824.79|296
1589333400000|2020-05-13 01:30:00|2829.29|2827.29|2827.29|2825.29|2830.29|2828.29|2824.29|2822.29|286
1589333700000|2020-05-13 01:35:00|2826.29|2824.29|2828.29|2826.29|2829.29|2827.29|2825.29|2823.29|158
1589334000000|2020-05-13 01:40:00|2829.29|2827.29|2824.29|2822.29|2829.29|2827.29|2824.29|2822.29|397
1589334300000|2020-05-13 01:45:00|2823.29|2821.29|2823.29|2821.29|2825.29|2823.29|2823.29|2821.29|119
1589334600000|2020-05-13 01:50:00|2823.79|2821.79|2827.29|2825.29|2828.29|2826.29|2823.29|2821.29|682
1589334900000|2020-05-13 01:55:00|2827.79|2825.79|2829.29|2827.29|2830.29|2828.29|2827.29|2825.29|494
1589335200000|2020-05-13 02:00:00|2828.79|2826.79|2831.29|2829.29|2831.29|2829.29|2828.29|2826.29|336
1589335500000|2020-05-13 02:05:00|2830.29|2828.29|2831.29|2829.29|2832.29|2830.29|2830.29|2828.29|669
1589335800000|2020-05-13 02:10:00|2832.29|2830.29|2832.29|2830.29|2832.29|2830.29|2830.29|2828.29|219
1589336100000|2020-05-13 02:15:00|2833.29|2831.29|2832.79|2830.79|2833.29|2831.29|2832.29|2830.29|328
1589336400000|2020-05-13 02:20:00|2832.29|2830.29|2832.29|2830.29|2833.29|2831.29|2831.29|2829.29|344
1589336700000|2020-05-13 02:25:00|2832.79|2830.79|2834.29|2832.29|2836.29|2834.29|2832.29|2830.29|252
1589337000000|2020-05-13 02:30:00|2833.29|2831.29|2838.29|2836.29|2839.29|2837.29|2833.29|2831.29|490
1589337300000|2020-05-13 02:35:00|2838.79|2836.79|2841.29|2839.29|2841.29|2839.29|2838.29|2836.29|897
1589337600000|2020-05-13 02:40:00|2842.29|2840.29|2843.29|2841.29|2844.29|2842.29|2842.29|2840.29|1047
1589337900000|2020-05-13 02:45:00|2843.79|2841.79|2840.29|2838.29|2843.79|2841.79|2840.29|2838.29|130
1589338200000|2020-05-13 02:50:00|2840.79|2838.79|2841.29|2839.29|2842.29|2840.29|2840.79|2838.79|155
1589338500000|2020-05-13 02:55:00|2840.29|2838.29|2841.29|2839.29|2842.29|2840.29|2840.29|2838.29|526
1589338800000|2020-05-13 03:00:00|2840.29|2838.29|2844.29|2842.29|2844.29|2842.29|2840.29|2838.29|378
1589339100000|2020-05-13 03:05:00|2843.29|2841.29|2844.29|2842.29|2845.29|2843.29|2843.29|2841.29|248
1589339400000|2020-05-13 03:10:00|2843.29|2841.29|2841.29|2839.29|2843.29|2841.29|2840.29|2838.29|135
1589339700000|2020-05-13 03:15:00|2841.79|2839.79|2842.29|2840.29|2842.29|2840.29|2841.29|2839.29|37
1589340000000|2020-05-13 03:20:00|2841.29|2839.29|2842.29|2840.29|2842.29|2840.29|2840.29|2838.29|17
1589340300000|2020-05-13 03:25:00|2842.79|2840.79|2843.29|2841.29|2843.29|2841.29|2842.79|2840.79|2
1589340600000|2020-05-13 03:30:00|2844.29|2842.29|2843.29|2841.29|2844.29|2842.29|2842.29|2840.29|73
1589340900000|2020-05-13 03:35:00|2844.29|2842.29|2844.29|2842.29|2844.29|2842.29|2843.29|2841.29|26
1589341200000|2020-05-13 03:40:00|2845.29|2843.29|2846.29|2844.29|2847.29|2845.29|2844.29|2842.29|113
1589341500000|2020-05-13 03:45:00|2847.29|2845.29|2847.29|2845.29|2848.29|2846.29|2846.29|2844.29|148
1589341800000|2020-05-13 03:50:00|2847.79|2845.79|2847.29|2845.29|2848.29|2846.29|2847.29|2845.29|8
1589342100000|2020-05-13 03:55:00|2846.29|2844.29|2847.29|2845.29|2848.29|2846.29|2846.29|2844.29|56
1589342400000|2020-05-13 04:00:00|2847.79|2845.79|2846.29|2844.29|2848.29|2846.29|2846.29|2844.29|44
1589342700000|2020-05-13 04:05:00|2846.79|2844.79|2844.29|2842.29|2846.79|2844.79|2844.29|2842.29|50
1589343000000|2020-05-13 04:10:00|2844.79|2842.79|2845.29|2843.29|2845.29|2843.29|2844.29|2842.29|5
1589343300000|2020-05-13 04:15:00|||||||||4
1589343600000|2020-05-13 04:20:00|2846.29|2844.29|2847.29|2845.29|2847.29|2845.29|2846.29|2844.29|15
1589343900000|2020-05-13 04:25:00|2846.79|2844.79|2847.29|2845.29|2847.29|2845.29|2846.29|2844.29|75
1589344200000|2020-05-13 04:30:00|2848.29|2846.29|2848.29|2846.29|2849.29|2847.29|2848.29|2846.29|193
1589344500000|2020-05-13 04:35:00|2849.29|2847.29|2849.29|2847.29|2849.29|2847.29|2848.29|2846.29|37
1589344800000|2020-05-13 04:40:00|2850.29|2848.29|2849.29|2847.29|2851.29|2849.29|2849.29|2847.29|124
1589345100000|2020-05-13 04:45:00|2850.29|2848.29|2850.29|2848.29|2851.29|2849.29|2849.29|2847.29|150
1589345400000|2020-05-13 04:50:00|2849.29|2847.29|2851.29|2849.29|2851.29|2849.29|2849.29|2847.29|72
1589345700000|2020-05-13 04:55:00|2850.79|2848.79|2852.29|2850.29|2852.29|2850.29|2850.29|2848.29|188
1589346000000|2020-05-13 05:00:00|2853.29|2851.29|2849.29|2847.29|2853.29|2851.29|2849.29|2847.29|218
1589346300000|2020-05-13 05:05:00|2850.29|2848.29|2849.29|2847.29|2851.29|2849.29|2849.29|2847.29|119
1589346600000|2020-05-13 05:10:00|2850.29|2848.29|2850.29|2848.29|2850.29|2848.29|2847.29|2845.29|315
1589346900000|2020-05-13 05:15:00|2849.29|2847.29|2847.29|2845.29|2850.29|2848.29|2847.29|2845.29|403
1589347200000|2020-05-13 05:20:00|2847.79|2845.79|2848.29|2846.29|2848.29|2846.29|2847.29|2845.29|108
1589347500000|2020-05-13 05:25:00|2849.29|2847.29|2847.29|2845.29|2849.29|2847.29|2846.29|2844.29|264
1589347800000|2020-05-13 05:30:00|2847.79|2845.79|2850.29|2848.29|2851.29|2849.29|2847.79|2845.79|357
1589348100000|2020-05-13 05:35:00|2851.29|2849.29|2851.29|2849.29|2852.79|2850.79|2849.29|2847.29|470
1589348400000|2020-05-13 05:40:00|2852.29|2850.29|2851.29|2849.29|2853.29|2851.29|2851.29|2849.29|890
1589348700000|2020-05-13 05:45:00|2852.29|2850.29|2850.29|2848.29|2852.29|2850.29|2850.29|2848.29|570
1589349000000|2020-05-13 05:50:00|2849.29|2847.29|2839.29|2837.29|2849.29|2847.29|2838.29|2836.29|1705
1589349300000|2020-05-13 05:55:00|2840.29|2838.29|2845.79|2843.79|2846.29|2844.29|2840.29|2838.29|1530
1589349600000|2020-05-13 06:00:00|2845.54|2844.04|2849.04|2847.54|2851.04|2849.54|2844.04|2842.54|2388
1589349900000|2020-05-13 06:05:00|2848.04|2846.54|2848.04|2846.54|2849.04|2847.54|2845.04|2843.54|3056
1589350200000|2020-05-13 06:10:00|2849.04|2847.54|2852.04|2850.54|2853.04|2851.54|2849.04|2847.54|3131
1589350500000|2020-05-13 06:15:00|2851.54|2850.04|2853.04|2851.54|2853.04|2851.54|2851.04|2849.54|775
1589350800000|2020-05-13 06:20:00|2852.54|2851.04|2851.04|2849.54|2853.04|2851.54|2850.04|2848.54|1368
1589351100000|2020-05-13 06:25:00|2850.54|2849.04|2852.04|2850.54|2852.04|2850.54|2850.04|2848.54|669
1589351400000|2020-05-13 06:30:00|2851.04|2849.54|2853.04|2851.54|2854.04|2852.54|2851.04|2849.54|1863
1589351700000|2020-05-13 06:35:00|2852.04|2850.54|2855.04|2853.54|2855.04|2853.54|2852.04|2850.54|1346
1589352000000|2020-05-13 06:40:00|2854.04|2852.54|2853.04|2851.54|2855.04|2853.54|2853.04|2851.54|2362
1589352300000|2020-05-13 06:45:00|2853.54|2852.04|2849.04|2847.54|2854.04|2852.54|2849.04|2847.54|2023
1589352600000|2020-05-13 06:50:00|2849.54|2848.04|2850.04|2848.54|2852.04|2850.54|2848.04|2846.54|2199
1589352900000|2020-05-13 06:55:00|2851.04|2849.54|2851.04|2849.54|2852.04|2850.54|2850.04|2848.54|1735
1589353200000|2020-05-13 07:00:00|2850.04|2848.54|2846.04|2844.54|2851.04|2849.54|2843.04|2841.54|15885
1589353500000|2020-05-13 07:05:00|2847.04|2845.54|2844.04|2842.54|2848.04|2846.54|2843.04|2841.54|7714
1589353800000|2020-05-13 07:10:00|2843.04|2841.54|2842.04|2840.54|2845.04|2843.54|2837.04|2835.54|8746
1589354100000|2020-05-13 07:15:00|2841.04|2839.54|2839.04|2837.54|2841.04|2839.54|2836.04|2834.54|6261
1589354400000|2020-05-13 07:20:00|2838.04|2836.54|2840.04|2838.54|2843.04|2841.54|2837.04|2835.54|7256
1589354700000|2020-05-13 07:25:00|2839.04|2837.54|2835.04|2833.54|2842.04|2840.54|2834.04|2832.54|10252
1589355000000|2020-05-13 07:30:00|2834.04|2832.54|2828.04|2826.54|2835.04|2833.54|2828.04|2826.54|10989
1589355300000|2020-05-13 07:35:00|2827.04|2825.54|2824.04|2822.54|2827.04|2825.54|2823.04|2821.54|11448
1589355600000|2020-05-13 07:40:00|2824.99|2823.49|2834.99|2833.49|2834.99|2833.49|2823.99|2822.49|10417
1589355900000|2020-05-13 07:45:00|2833.99|2832.49|2834.99|2833.49|2835.99|2834.49|2832.99|2831.49|8730
1589356200000|2020-05-13 07:50:00|2834.49|2832.99|2835.99|2834.49|2837.99|2836.49|2832.99|2831.49|9062
1589356500000|2020-05-13 07:55:00|2836.99|2835.49|2831.99|2830.49|2837.99|2836.49|2831.99|2830.49|8242
1589356800000|2020-05-13 08:00:00|2832.99|2831.49|2828.99|2827.49|2832.99|2831.49|2828.99|2827.49|7629
1589357100000|2020-05-13 08:05:00|2829.99|2828.49|2832.99|2831.49|2834.99|2833.49|2829.99|2828.49|10157
1589357400000|2020-05-13 08:10:00|2831.99|2830.49|2839.99|2838.49|2840.99|2839.49|2831.99|2830.49|7851
1589357700000|2020-05-13 08:15:00|2838.99|2837.49|2836.99|2835.49|2839.99|2838.49|2835.99|2834.49|3952
1589358000000|2020-05-13 08:20:00|2837.99|2836.49|2836.99|2835.49|2838.99|2837.49|2835.99|2834.49|5355
1589358300000|2020-05-13 08:25:00|2837.99|2836.49|2841.99|2840.49|2841.99|2840.49|2836.99|2835.49|4381
1589358600000|2020-05-13 08:30:00|2842.99|2841.49|2840.99|2839.49|2842.99|2841.49|2838.99|2837.49|10338
1589358900000|2020-05-13 08:35:00|2841.99|2840.49|2840.99|2839.49|2844.99|2843.49|2839.99|2838.49|5694
1589359200000|2020-05-13 08:40:00|2841.99|2840.49|2842.99|2841.49|2842.99|2841.49|2839.99|2838.49|3845
1589359500000|2020-05-13 08:45:00|2841.99|2840.49|2836.99|2835.49|2842.49|2840.99|2836.99|2835.49|3366
1589359800000|2020-05-13 08:50:00|2837.99|2836.49|2834.99|2833.49|2837.99|2836.49|2833.99|2832.49|4458
1589360100000|2020-05-13 08:55:00|2833.99|2832.49|2832.99|2831.49|2835.99|2834.49|2831.99|2830.49|9615
1589360400000|2020-05-13 09:00:00|2831.99|2830.49|2831.99|2830.49|2832.99|2831.49|2831.99|2830.49|3216
1589360700000|2020-05-13 09:05:00|2832.99|2831.49|2837.99|2836.49|2837.99|2836.49|2831.99|2830.49|3642
1589361000000|2020-05-13 09:10:00|2838.99|2837.49|2835.99|2834.49|2839.99|2838.49|2834.99|2833.49|4980
1589361300000|2020-05-13 09:15:00|2835.49|2833.99|2837.99|2836.49|2839.99|2838.49|2833.99|2832.49|6919
1589361600000|2020-05-13 09:20:00|2836.99|2835.49|2837.99|2836.49|2839.99|2838.49|2836.99|2835.49|3185
1589361900000|2020-05-13 09:25:00|2836.99|2835.49|2834.99|2833.49|2837.99|2836.49|2834.99|2833.49|4228
1589362200000|2020-05-13 09:30:00|2833.99|2832.49|2837.99|2836.49|2837.99|2836.49|2831.99|2830.49|6963
1589362500000|2020-05-13 09:35:00|2838.99|2837.49|2841.99|2840.49|2841.99|2840.49|2838.99|2837.49|6953
1589362800000|2020-05-13 09:40:00|2840.99|2839.49|2840.99|2839.49|2842.99|2841.49|2838.99|2837.49|4886
1589363100000|2020-05-13 09:45:00|2839.99|2838.49|2842.99|2841.49|2843.99|2842.49|2839.99|2838.49|7242
1589363400000|2020-05-13 09:50:00|2843.99|2842.49|2848.99|2847.49|2849.99|2848.49|2843.99|2842.49|14279
1589363700000|2020-05-13 09:55:00|2849.99|2848.49|2846.99|2845.49|2849.99|2848.49|2846.99|2845.49|4552
1589364000000|2020-05-13 10:00:00|2847.99|2846.49|2854.99|2853.49|2855.99|2854.49|2847.99|2846.49|6625
1589364300000|2020-05-13 10:05:00|2853.99|2852.49|2851.99|2850.49|2854.99|2853.49|2850.99|2849.49|5944
1589364600000|2020-05-13 10:10:00|2850.99|2849.49|2850.99|2849.49|2851.99|2850.49|2850.99|2849.49|4176
1589364900000|2020-05-13 10:15:00|2851.99|2850.49|2849.99|2848.49|2851.99|2850.49|2848.99|2847.49|8282
1589365200000|2020-05-13 10:20:00|2850.99|2849.49|2852.99|2851.49|2852.99|2851.49|2850.99|2849.49|6477
1589365500000|2020-05-13 10:25:00|2851.99|2850.49|2851.99|2850.49|2853.99|2852.49|2850.99|2849.49|2554
1589365800000|2020-05-13 10:30:00|2850.99|2849.49|2847.99|2846.49|2850.99|2849.49|2847.99|2846.49|2246
1589366100000|2020-05-13 10:35:00|2848.99|2847.49|2848.99|2847.49|2849.99|2848.49|2846.99|2845.49|1937
1589366400000|2020-05-13 10:40:00|2847.99|2846.49|2845.99|2844.49|2848.99|2847.49|2845.99|2844.49|1914
1589366700000|2020-05-13 10:45:00|2844.99|2843.49|2843.99|2842.49|2845.99|2844.49|2843.99|2842.49|2206
1589367000000|2020-05-13 10:50:00|2844.99|2843.49|2844.99|2843.49|2845.99|2844.49|2842.99|2841.49|3974
1589367300000|2020-05-13 10:55:00|2845.99|2844.49|2847.99|2846.49|2847.99|2846.49|2844.99|2843.49|4132
1589367600000|2020-05-13 11:00:00|2848.99|2847.49|2844.99|2843.49|2848.99|2847.49|2843.99|2842.49|8191
1589367900000|2020-05-13 11:05:00|2843.99|2842.49|2842.99|2841.49|2843.99|2842.49|2841.99|2840.49|1815
1589368200000|2020-05-13 11:10:00|2843.99|2842.49|2845.99|2844.49|2845.99|2844.49|2842.99|2841.49|2577
1589368500000|2020-05-13 11:15:00|2844.99|2843.49|2844.99|2843.49|2845.99|2844.49|2844.99|2843.49|1973
1589368800000|2020-05-13 11:20:00|2845.99|2844.49|2845.99|2844.49|2847.99|2846.49|2845.99|2844.49|1181
1589369100000|2020-05-13 11:25:00|2846.99|2845.49|2846.99|2845.49|2848.99|2847.49|2846.99|2845.49|2638
1589369400000|2020-05-13 11:30:00|2847.99|2846.49|2846.99|2845.49|2847.99|2846.49|2844.99|2843.49|2663
1589369700000|2020-05-13 11:35:00|2845.99|2844.49|2845.99|2844.49|2845.99|2844.49|2843.99|2842.49|3414
1589370000000|2020-05-13 11:40:00|2845.37|2843.87|2846.37|2844.87|2846.37|2844.87|2844.37|2842.87|2422
1589370300000|2020-05-13 11:45:00|2847.37|2845.87|2850.37|2848.87|2850.37|2848.87|2846.37|2844.87|8653
1589370600000|2020-05-13 11:50:00|2851.37|2849.87|2849.37|2847.87|2851.37|2849.87|2849.37|2847.87|3030
1589370900000|2020-05-13 11:55:00|2850.37|2848.87|2849.37|2847.87|2851.37|2849.87|2849.37|2847.87|4180
1589371200000|2020-05-13 12:00:00|2850.37|2848.87|2849.37|2847.87|2852.37|2850.87|2849.37|2847.87|2048
1589371500000|2020-05-13 12:05:00|2848.37|2846.87|2846.37|2844.87|2849.37|2847.87|2846.37|2844.87|2002
1589371800000|2020-05-13 12:10:00|2845.37|2843.87|2848.37|2846.87|2849.37|2847.87|2845.37|2843.87|2538
1589372100000|2020-05-13 12:15:00|2849.37|2847.87|2851.37|2849.87|2851.37|2849.87|2848.37|2846.87|2446
1589372400000|2020-05-13 12:20:00|2850.37|2848.87|2851.37|2849.87|2851.37|2849.87|2849.37|2847.87|3805
1589372700000|2020-05-13 12:25:00|2850.37|2848.87|2850.37|2848.87|2851.37|2849.87|2849.37|2847.87|2239
1589373000000|2020-05-13 12:30:00|2849.37|2847.87|2847.37|2845.87|2850.37|2848.87|2847.37|2845.87|4172
1589373300000|2020-05-13 12:35:00|2846.37|2844.87|2845.37|2843.87|2846.37|2844.87|2843.37|2841.87|4176
1589373600000|2020-05-13 12:40:00|2846.37|2844.87|2847.37|2845.87|2847.37|2845.87|2846.37|2844.87|9120
1589373900000|2020-05-13 12:45:00|2848.37|2846.87|2846.37|2844.87|2849.37|2847.87|2846.37|2844.87|2237
1589374200000|2020-05-13 12:50:00|2847.37|2845.87|2847.37|2845.87|2849.37|2847.87|2846.37|2844.87|3764
1589374500000|2020-05-13 12:55:00|2848.37|2846.87|2846.37|2844.87|2848.37|2846.87|2845.37|2843.87|4967
1589374800000|2020-05-13 13:00:00|2845.37|2843.87|2835.37|2833.87|2845.37|2843.87|2835.37|2833.87|10690
1589375100000|2020-05-13 13:05:00|2836.37|2834.87|2832.87|2831.37|2839.37|2837.87|2831.37|2829.87|11953
1589375400000|2020-05-13 13:10:00|2833.37|2831.87|2838.37|2836.87|2839.37|2837.87|2833.37|2831.87|8143
1589375700000|2020-05-13 13:15:00|2839.37|2837.87|2838.37|2836.87|2839.37|2837.87|2836.37|2834.87|6313
1589376000000|2020-05-13 13:20:00|2837.37|2835.87|2836.37|2834.87|2839.37|2837.87|2835.37|2833.87|9239
1589376300000|2020-05-13 13:25:00|2837.37|2835.87|2837.37|2835.87|2838.37|2836.87|2835.37|2833.87|4789
1589376600000|2020-05-13 13:30:00|2836.87|2835.37|2829.37|2827.87|2838.37|2836.87|2828.37|2826.87|15786
1589376900000|2020-05-13 13:35:00|2828.37|2826.87|2829.37|2827.87|2829.37|2827.87|2824.37|2822.87|22896
1589377200000|2020-05-13 13:40:00|2830.37|2828.87|2826.37|2824.87|2830.37|2828.87|2824.37|2822.87|11660
1589377500000|2020-05-13 13:45:00|2825.37|2823.87|2831.37|2829.87|2831.37|2829.87|2823.37|2821.87|12069
1589377800000|2020-05-13 13:50:00|2830.37|2828.87|2828.37|2826.87|2833.37|2831.87|2826.37|2824.87|13871
1589378100000|2020-05-13 13:55:00|2829.37|2827.87|2829.37|2827.87|2831.37|2829.87|2823.37|2821.87|13770
1589378400000|2020-05-13 14:00:00|2828.37|2826.87|2833.37|2831.87|2836.37|2834.87|2828.37|2826.87|12187
1589378700000|2020-05-13 14:05:00|2834.37|2832.87|2831.37|2829.87|2837.37|2835.87|2830.37|2828.87|15641
1589379000000|2020-05-13 14:10:00|2831.46|2829.96|2830.46|2828.96|2834.46|2832.96|2830.46|2828.96|6760
1589379300000|2020-05-13 14:15:00|2831.46|2829.96|2827.46|2825.96|2831.46|2829.96|2826.46|2824.96|14737
1589379600000|2020-05-13 14:20:00|2826.96|2825.46|2824.46|2822.96|2829.46|2827.96|2823.46|2821.96|5415
1589379900000|2020-05-13 14:25:00|2825.46|2823.96|2832.46|2830.96|2833.46|2831.96|2823.46|2821.96|9082
1589380200000|2020-05-13 14:30:00|2833.46|2831.96|2834.46|2832.96|2838.46|2836.96|2831.46|2829.96|13170
1589380500000|2020-05-13 14:35:00|2834.96|2833.46|2834.46|2832.96|2836.46|2834.96|2830.46|2828.96|17648
1589380800000|2020-05-13 14:40:00|2835.46|2833.96|2830.46|2828.96|2836.46|2834.96|2829.46|2827.96|9122
1589381100000|2020-05-13 14:45:00|2829.46|2827.96|2828.46|2826.96|2831.46|2829.96|2828.46|2826.96|5690
1589381400000|2020-05-13 14:50:00|2827.46|2825.96|2828.46|2826.96|2832.46|2830.96|2826.46|2824.96|6360
1589381700000|2020-05-13 14:55:00|2827.46|2825.96|2823.46|2821.96|2827.46|2825.96|2823.46|2821.96|10487
1589382000000|2020-05-13 15:00:00|2824.46|2822.96|2825.46|2823.96|2825.46|2823.96|2821.46|2819.96|13200
1589382300000|2020-05-13 15:05:00|2824.46|2822.96|2823.46|2821.96|2828.46|2826.96|2821.46|2819.96|15385
1589382600000|2020-05-13 15:10:00|2824.46|2822.96|2829.46|2827.96|2829.46|2827.96|2824.46|2822.96|8462
1589382900000|2020-05-13 15:15:00|2830.46|2828.96|2819.46|2817.96|2831.46|2829.96|2819.46|2817.96|15328
1589383200000|2020-05-13 15:20:00|2818.46|2816.96|2808.46|2806.96|2818.46|2816.96|2807.46|2805.96|35018
1589383500000|2020-05-13 15:25:00|2807.46|2805.96|2810.46|2808.96|2810.46|2808.96|2804.46|2802.96|37030
1589383800000|2020-05-13 15:30:00|2809.67|2808.17|2810.67|2809.17|2813.67|2812.17|2805.67|2804.17|76758
1589384100000|2020-05-13 15:35:00|2809.67|2808.17|2808.67|2807.17|2812.67|2811.17|2804.67|2803.17|43555
1589384400000|2020-05-13 15:40:00|2807.67|2806.17|2801.67|2800.17|2808.67|2807.17|2800.67|2799.17|19074
1589384700000|2020-05-13 15:45:00|2800.67|2799.17|2792.17|2790.67|2801.67|2800.17|2791.67|2790.17|18540
1589385000000|2020-05-13 15:50:00|2792.67|2791.17|2792.67|2791.17|2797.67|2796.17|2791.67|2790.17|20361
1589385300000|2020-05-13 15:55:00|2791.67|2790.17|2793.67|2792.17|2794.67|2793.17|2786.67|2785.17|15505
1589385600000|2020-05-13 16:00:00|2794.67|2793.17|2790.67|2789.17|2796.67|2795.17|2789.67|2788.17|10940
1589385900000|2020-05-13 16:05:00|2789.67|2788.17|2784.67|2783.17|2792.67|2791.17|2784.67|2783.17|9587
1589386200000|2020-05-13 16:10:00|2785.67|2784.17|2783.67|2782.17|2787.67|2786.17|2782.67|2781.17|13764
1589386500000|2020-05-13 16:15:00|2782.67|2781.17|2780.67|2779.17|2786.67|2785.17|2778.67|2777.17|13376
1589386800000|2020-05-13 16:20:00|2781.67|2780.17|2786.67|2785.17|2789.67|2788.17|2781.67|2780.17|9803
1589387100000|2020-05-13 16:25:00|2786.17|2784.67|2789.67|2788.17|2789.67|2788.17|2784.67|2783.17|6306
1589387400000|2020-05-13 16:30:00|2790.67|2789.17|2790.67|2789.17|2791.67|2790.17|2785.67|2784.17|6610
1589387700000|2020-05-13 16:35:00|2791.17|2789.67|2792.67|2791.17|2793.67|2792.17|2787.67|2786.17|3514
1589388000000|2020-05-13 16:40:00|2792.17|2790.67|2787.67|2786.17|2792.17|2790.67|2786.67|2785.17|4851
1589388300000|2020-05-13 16:45:00|2788.17|2786.67|2792.67|2791.17|2792.67|2791.17|2786.67|2785.17|4644
1589388600000|2020-05-13 16:50:00|2793.67|2792.17|2792.67|2791.17|2793.67|2792.17|2789.67|2788.17|3283
1589388900000|2020-05-13 16:55:00|2793.67|2792.17|2792.67|2791.17|2794.67|2793.17|2790.67|2789.17|2248
1589389200000|2020-05-13 17:00:00|2792.17|2790.67|2786.67|2785.17|2793.67|2792.17|2786.67|2785.17|1717
1589389500000|2020-05-13 17:05:00|2787.67|2786.17|2784.67|2783.17|2787.67|2786.17|2782.67|2781.17|4096
1589389800000|2020-05-13 17:10:00|2785.67|2784.17|2792.17|2790.67|2793.67|2792.17|2785.67|2784.17|3998
1589390100000|2020-05-13 17:15:00|2792.67|2791.17|2794.67|2793.17|2796.67|2795.17|2789.67|2788.17|2924
1589390400000|2020-05-13 17:20:00|2793.67|2792.17|2790.67|2789.17|2794.67|2793.17|2789.67|2788.17|1111
1589390700000|2020-05-13 17:25:00|2789.67|2788.17|2792.67|2791.17|2793.67|2792.17|2787.67|2786.17|2690
1589391000000|2020-05-13 17:30:00|2793.67|2792.17|2790.67|2789.17|2793.67|2792.17|2789.67|2788.17|1042
1589391300000|2020-05-13 17:35:00|2789.67|2788.17|2792.67|2791.17|2792.67|2791.17|2788.67|2787.17|2033
1589391600000|2020-05-13 17:40:00|2793.67|2792.17|2792.67|2791.17|2793.67|2792.17|2789.67|2788.17|2436
1589391900000|2020-05-13 17:45:00|2791.67|2790.17|2792.67|2791.17|2794.67|2793.17|2790.67|2789.17|2399
1589392200000|2020-05-13 17:50:00|2793.67|2792.17|2789.67|2788.17|2793.67|2792.17|2789.67|2788.17|3706
1589392500000|2020-05-13 17:55:00|2790.17|2788.67|2790.67|2789.17|2790.67|2789.17|2789.67|2788.17|1855
1589392800000|2020-05-13 18:00:00|2789.67|2788.17|2784.67|2783.17|2789.67|2788.17|2784.67|2783.17|2159
1589393100000|2020-05-13 18:05:00|2785.67|2784.17|2789.67|2788.17|2789.67|2788.17|2784.67|2783.17|1917
1589393400000|2020-05-13 18:10:00|2788.67|2787.17|2790.67|2789.17|2794.67|2793.17|2786.67|2785.17|2151
1589393700000|2020-05-13 18:15:00|2791.67|2790.17|2792.67|2791.17|2795.67|2794.17|2790.67|2789.17|2285
1589394000000|2020-05-13 18:20:00|2793.67|2792.17|2791.67|2790.17|2795.67|2794.17|2791.67|2790.17|1980
1589394300000|2020-05-13 18:25:00|2790.67|2789.17|2790.67|2789.17|2793.67|2792.17|2789.67|2788.17|3017
1589394600000|2020-05-13 18:30:00|2789.67|2788.17|2789.67|2788.17|2792.67|2791.17|2789.67|2788.17|2673
1589394900000|2020-05-13 18:35:00|2788.67|2787.17|2790.67|2789.17|2792.67|2791.17|2787.67|2786.17|2790
1589395200000|2020-05-13 18:40:00|2789.67|2788.17|2787.67|2786.17|2790.67|2789.17|2786.67|2785.17|2335
1589395500000|2020-05-13 18:45:00|2788.67|2787.17|2788.67|2787.17|2790.67|2789.17|2786.67|2785.17|2721
1589395800000|2020-05-13 18:50:00|2787.67|2786.17|2787.67|2786.17|2789.67|2788.17|2786.67|2785.17|2038
1589396100000|2020-05-13 18:55:00|2788.67|2787.17|2783.67|2782.17|2788.67|2787.17|2783.67|2782.17|2720
1589396400000|2020-05-13 19:00:00|2784.67|2783.17|2792.67|2791.17|2793.67|2792.17|2784.67|2783.17|4595
1589396700000|2020-05-13 19:05:00|2791.67|2790.17|2788.67|2787.17|2792.67|2791.17|2786.67|2785.17|3414
1589397000000|2020-05-13 19:10:00|2789.67|2788.17|2787.67|2786.17|2791.67|2790.17|2785.67|2784.17|1690
1589397300000|2020-05-13 19:15:00|2788.17|2786.67|2789.67|2788.17|2789.67|2788.17|2785.67|2784.17|1936
1589397600000|2020-05-13 19:20:00|2788.67|2787.17|2780.67|2779.17|2790.67|2789.17|2780.67|2779.17|3720
1589397900000|2020-05-13 19:25:00|2781.67|2780.17|2785.67|2784.17|2786.67|2785.17|2779.67|2778.17|3704
1589398200000|2020-05-13 19:30:00|2784.67|2783.17|2788.67|2787.17|2790.67|2789.17|2782.67|2781.17|2888
1589398500000|2020-05-13 19:35:00|2789.67|2788.17|2790.67|2789.17|2792.67|2791.17|2788.67|2787.17|3101
1589398800000|2020-05-13 19:40:00|2791.67|2790.17|2790.67|2789.17|2793.67|2792.17|2789.67|2788.17|4384
1589399100000|2020-05-13 19:45:00|2789.67|2788.17|2795.67|2794.17|2796.67|2795.17|2788.67|2787.17|3963
1589399400000|2020-05-13 19:50:00|2796.67|2795.17|2800.67|2799.17|2802.67|2801.17|2795.67|2794.17|9724
1589399700000|2020-05-13 19:55:00|2799.67|2798.17|2801.67|2800.17|2803.67|2802.17|2797.67|2796.17|11733
1589400000000|2020-05-13 20:00:00|2799.32|2796.32|2805.12|2802.12|2805.52|2802.52|2796.22|2793.22|198
1589400300000|2020-05-13 20:05:00|2805.32|2802.32|2799.12|2796.12|2805.32|2802.32|2798.82|2795.82|0
1589400600000|2020-05-13 20:10:00|2799.32|2796.32|2799.52|2796.52|2800.42|2797.42|2797.72|2794.72|0
1589400900000|2020-05-13 20:15:00|2799.82|2796.82|2800.12|2797.12|2800.82|2797.82|2799.12|2796.12|0
1589401200000|2020-05-13 20:20:00|2800.22|2797.22|2800.62|2797.62|2800.72|2797.72|2800.22|2797.22|0
1589401500000|2020-05-13 20:25:00|2800.72|2797.72|2800.52|2797.52|2800.82|2797.82|2800.32|2797.32|0
1589401800000|2020-05-13 20:30:00|2800.12|2797.12|2803.42|2800.42|2805.02|2802.02|2800.12|2797.12|0
1589402100000|2020-05-13 20:35:00|2803.22|2800.22|2803.62|2800.62|2804.12|2801.12|2802.72|2799.72|0
1589402400000|2020-05-13 20:40:00|2803.42|2800.42|2801.62|2798.62|2805.42|2802.42|2801.62|2798.62|0
1589402700000|2020-05-13 20:45:00|2801.82|2798.82|2802.72|2799.72|2802.72|2799.72|2800.72|2797.72|0
1589403000000|2020-05-13 20:50:00|2803.02|2800.02|2803.82|2800.82|2804.52|2801.52|2802.12|2799.12|0
1589403300000|2020-05-13 20:55:00|2804.12|2801.12|2804.52|2801.52|2805.02|2802.02|2803.62|2800.62|0
1589403600000|2020-05-13 21:00:00|2804.42|2801.42|2804.12|2801.12|2804.52|2801.52|2804.12|2801.12|0
1589403900000|2020-05-13 21:05:00|2804.22|2801.22|2804.12|2801.12|2804.22|2801.22|2803.82|2800.82|0
1589404200000|2020-05-13 21:10:00|2804.22|2801.22|2803.92|2800.92|2804.42|2801.42|2803.92|2800.92|0
1589404500000|2020-05-13 21:15:00|2803.82|2800.82|2803.42|2800.42|2803.82|2800.82|2803.32|2800.32|0
1589404800000|2020-05-13 21:20:00|2803.32|2800.32|2803.62|2800.62|2803.92|2800.92|2803.22|2800.22|0
1589405100000|2020-05-13 21:25:00|2803.52|2800.52|2804.92|2801.92|2804.92|2801.92|2803.52|2800.52|0
1589405400000|2020-05-13 21:30:00|2804.82|2801.82|2804.92|2801.92|2804.92|2801.92|2804.42|2801.42|0
1589405700000|2020-05-13 21:35:00|2805.92|2802.92|2806.42|2803.42|2806.42|2803.42|2805.72|2802.72|0
1589406000000|2020-05-13 21:40:00|2806.22|2803.22|2806.72|2803.72|2806.82|2803.82|2806.12|2803.12|0
1589406300000|2020-05-13 21:45:00|2806.82|2803.82|2806.62|2803.62|2807.02|2804.02|2806.52|2803.52|0
1589406600000|2020-05-13 21:50:00|2806.52|2803.52|2806.82|2803.82|2807.02|2804.02|2806.32|2803.32|0
1589406900000|2020-05-13 21:55:00|2806.62|2803.62|2807.22|2804.22|2807.22|2804.22|2806.12|2803.12|0
1589407200000|2020-05-13 22:00:00|2809.22|2806.22|2811.32|2808.32|2812.12|2809.12|2808.62|2805.62|0
1589407500000|2020-05-13 22:05:00|2811.22|2808.22|2808.52|2805.52|2812.22|2809.22|2808.32|2805.32|0
1589407800000|2020-05-13 22:10:00|2808.32|2805.32|2809.62|2806.62|2811.02|2808.02|2808.32|2805.32|0
1589408100000|2020-05-13 22:15:00|2809.72|2806.72|2809.82|2806.82|2810.52|2807.52|2809.02|2806.02|0
1589408400000|2020-05-13 22:20:00|2809.32|2806.32|2808.52|2805.52|2809.62|2806.62|2807.02|2804.02|0
1589408700000|2020-05-13 22:25:00|2807.52|2804.52|2805.32|2802.32|2807.52|2804.52|2804.42|2801.42|0
1589409000000|2020-05-13 22:30:00|2805.62|2802.62|2807.22|2804.22|2807.52|2804.52|2804.42|2801.42|0
1589409300000|2020-05-13 22:35:00|2807.32|2804.32|2807.52|2804.52|2807.52|2804.52|2806.42|2803.42|0
1589409600000|2020-05-13 22:40:00|2807.32|2804.32|2804.82|2801.82|2807.62|2804.62|2804.02|2801.02|0
1589409900000|2020-05-13 22:45:00|2805.02|2802.02|2804.82|2801.82|2806.22|2803.22|2804.42|2801.42|0
1589410200000|2020-05-13 22:50:00|2804.62|2801.62|2806.42|2803.42|2806.42|2803.42|2804.42|2801.42|0
1589410500000|2020-05-13 22:55:00|2806.62|2803.62|2809.12|2806.12|2809.52|2806.52|2806.42|2803.42|0
1589410800000|2020-05-13 23:00:00|2809.32|2806.32|2806.52|2803.52|2809.32|2806.32|2806.12|2803.12|0
1589411100000|2020-05-13 23:05:00|2806.42|2803.42|2809.42|2806.42|2809.92|2806.92|2805.82|2802.82|0
1589411400000|2020-05-13 23:10:00|2809.32|2806.32|2809.22|2806.22|2810.32|2807.32|2809.02|2806.02|0
1589411700000|2020-05-13 23:15:00|2808.82|2805.82|2810.12|2807.12|2810.32|2807.32|2808.32|2805.32|0
1589412000000|2020-05-13 23:20:00|2810.22|2807.22|2808.32|2805.32|2810.32|2807.32|2808.12|2805.12|0
1589412300000|2020-05-13 23:25:00|2808.52|2805.52|2809.02|2806.02|2809.52|2806.52|2807.42|2804.42|0
1589412600000|2020-05-13 23:30:00|2809.22|2806.22|2810.12|2807.12|2810.12|2807.12|2808.72|2805.72|0
1589412900000|2020-05-13 23:35:00|2810.22|2807.22|2810.52|2807.52|2811.22|2808.22|2810.22|2807.22|0
1589413200000|2020-05-13 23:40:00|2810.72|2807.72|2805.52|2802.52|2811.02|2808.02|2805.32|2802.32|0
1589413500000|2020-05-13 23:45:00|2805.72|2802.72|2804.22|2801.22|2806.62|2803.62|2804.02|2801.02|0
1589413800000|2020-05-13 23:50:00|2804.12|2801.12|2804.82|2801.82|2804.82|2801.82|2804.02|2801.02|0
1589414100000|2020-05-13 23:55:00|2805.02|2802.02|2803.02|2800.02|2806.42|2803.42|2801.72|2798.72|0
1589414400000|2020-05-14 00:00:00|2802.82|2799.82|2798.02|2795.02|2802.82|2799.82|2795.92|2792.92|0
1589414700000|2020-05-14 00:05:00|2798.62|2795.62|2799.12|2796.12|2800.82|2797.82|2796.62|2793.62|0
1589415000000|2020-05-14 00:10:00|2798.92|2795.92|2798.42|2795.42|2800.22|2797.22|2797.52|2794.52|0
1589415300000|2020-05-14 00:15:00|2798.22|2795.22|2800.92|2798.92|2802.92|2800.92|2795.42|2793.42|513
1589415600000|2020-05-14 00:20:00|2799.92|2797.92|2799.92|2797.92|2800.92|2798.92|2798.92|2796.92|217
1589415900000|2020-05-14 00:25:00|2798.92|2796.92|2792.92|2790.92|2798.92|2796.92|2792.92|2790.92|169
1589416200000|2020-05-14 00:30:00|2792.42|2790.42|2790.92|2788.92|2792.92|2790.92|2789.92|2787.92|274
1589416500000|2020-05-14 00:35:00|2789.92|2787.92|2790.92|2788.92|2791.92|2789.92|2788.92|2786.92|211
1589416800000|2020-05-14 00:40:00|2791.92|2789.92|2792.92|2790.92|2792.92|2790.92|2790.92|2788.92|82
1589417100000|2020-05-14 00:45:00|2791.92|2789.92|2795.92|2793.92|2796.92|2794.92|2791.92|2789.92|115
1589417400000|2020-05-14 00:50:00|2796.42|2794.42|2792.92|2790.92|2796.92|2794.92|2792.92|2790.92|106
1589417700000|2020-05-14 00:55:00|2791.92|2789.92|2796.92|2794.92|2796.92|2794.92|2791.92|2789.92|164
1589418000000|2020-05-14 01:00:00|2796.42|2794.42|2798.42|2796.42|2798.92|2796.92|2795.92|2793.92|222
1589418300000|2020-05-14 01:05:00|2798.92|2796.92|2799.92|2797.92|2799.92|2797.92|2796.92|2794.92|81
1589418600000|2020-05-14 01:10:00|2800.92|2798.92|2795.92|2793.92|2800.92|2798.92|2795.92|2793.92|104
1589418900000|2020-05-14 01:15:00|2796.42|2794.42|2799.92|2797.92|2800.42|2798.42|2795.92|2793.92|82
1589419200000|2020-05-14 01:20:00|2798.92|2796.92|2799.92|2797.92|2801.92|2799.92|2797.92|2795.92|69
1589419500000|2020-05-14 01:25:00|2799.42|2797.42|2799.92|2797.92|2800.92|2798.92|2798.92|2796.92|52
1589419800000|2020-05-14 01:30:00|2800.92|2798.92|2797.92|2795.92|2800.92|2798.92|2794.92|2792.92|117
1589420100000|2020-05-14 01:35:00|2797.42|2795.42|2790.92|2788.92|2797.42|2795.42|2789.92|2787.92|129
1589420400000|2020-05-14 01:40:00|2790.42|2788.42|2789.92|2787.92|2790.92|2788.92|2786.92|2784.92|159
1589420700000|2020-05-14 01:45:00|2789.42|2787.42|2790.92|2788.92|2791.42|2789.42|2787.92|2785.92|104
1589421000000|2020-05-14 01:50:00|2790.42|2788.42|2790.42|2788.42|2791.92|2789.92|2788.42|2786.42|163
1589421300000|2020-05-14 01:55:00|2789.92|2787.92|2789.92|2787.92|2790.92|2788.92|2788.42|2786.42|61
1589421600000|2020-05-14 02:00:00|2788.92|2786.92|2791.92|2789.92|2792.42|2790.42|2788.92|2786.92|173
1589421900000|2020-05-14 02:05:00|2790.92|2788.92|2785.92|2783.92|2791.92|2789.92|2784.92|2782.92|219
1589422200000|2020-05-14 02:10:00|2785.42|2783.42|2784.92|2782.92|2785.92|2783.92|2783.92|2781.92|200
1589422500000|2020-05-14 02:15:00|2783.92|2781.92|2783.92|2781.92|2785.92|2783.92|2782.92|2780.92|162
1589422800000|2020-05-14 02:20:00|2784.42|2782.42|2787.92|2785.92|2788.92|2786.92|2783.92|2781.92|252
1589423100000|2020-05-14 02:25:00|2787.42|2785.42|2787.92|2785.92|2789.92|2787.92|2786.92|2784.92|169
1589423400000|2020-05-14 02:30:00|2787.42|2785.42|2789.92|2787.92|2789.92|2787.92|2785.92|2783.92|156
1589423700000|2020-05-14 02:35:00|2789.42|2787.42|2787.92|2785.92|2789.92|2787.92|2787.92|2785.92|39
1589424000000|2020-05-14 02:40:00|2788.42|2786.42|2791.92|2789.92|2791.92|2789.92|2788.42|2786.42|204
1589424300000|2020-05-14 02:45:00|2792.92|2790.92|2789.92|2787.92|2792.92|2790.92|2789.92|2787.92|56
1589424600000|2020-05-14 02:50:00|2789.42|2787.42|2790.42|2788.42|2790.92|2788.92|2787.92|2785.92|91
1589424900000|2020-05-14 02:55:00|2789.92|2787.92|2795.92|2793.92|2795.92|2793.92|2789.92|2787.92|185
1589425200000|2020-05-14 03:00:00|2796.92|2794.92|2795.92|2793.92|2796.92|2794.92|2794.92|2792.92|91
1589425500000|2020-05-14 03:05:00|2796.92|2794.92|2794.92|2792.92|2796.92|2794.92|2793.92|2791.92|63
1589425800000|2020-05-14 03:10:00|2795.42|2793.42|2796.92|2794.92|2797.92|2795.92|2795.42|2793.42|101
1589426100000|2020-05-14 03:15:00|2795.92|2793.92|2795.92|2793.92|2796.92|2794.92|2795.92|2793.92|126
1589426400000|2020-05-14 03:20:00|2794.92|2792.92|2792.92|2790.92|2794.92|2792.92|2792.92|2790.92|106
1589426700000|2020-05-14 03:25:00|2793.42|2791.42|2796.92|2794.92|2797.92|2795.92|2792.92|2790.92|109
1589427000000|2020-05-14 03:30:00|2796.42|2794.42|2795.92|2793.92|2796.92|2794.92|2794.92|2792.92|75
1589427300000|2020-05-14 03:35:00|2794.92|2792.92|2793.92|2791.92|2794.92|2792.92|2792.92|2790.92|69
1589427600000|2020-05-14 03:40:00|2793.42|2791.42|2793.92|2791.92|2793.92|2791.92|2792.92|2790.92|62
1589427900000|2020-05-14 03:45:00|2793.42|2791.42|2790.42|2788.42|2793.92|2791.92|2789.92|2787.92|70
1589428200000|2020-05-14 03:50:00|2790.92|2788.92|2793.92|2791.92|2794.92|2792.92|2789.92|2787.92|118
1589428500000|2020-05-14 03:55:00|2794.92|2792.92|2793.92|2791.92|2794.92|2792.92|2792.92|2790.92|44
1589428800000|2020-05-14 04:00:00|2794.92|2792.92|2795.92|2793.92|2795.92|2793.92|2794.92|2792.92|80
1589429100000|2020-05-14 04:05:00|2796.92|2794.92|2797.92|2795.92|2798.92|2796.92|2796.92|2794.92|249
1589429400000|2020-05-14 04:10:00|2798.42|2796.42|2797.92|2795.92|2798.92|2796.92|2797.42|2795.42|97
1589429700000|2020-05-14 04:15:00|2798.92|2796.92|2798.92|2796.92|2798.92|2796.92|2797.42|2795.42|28
1589430000000|2020-05-14 04:20:00|2798.42|2796.42|2798.92|2796.92|2798.92|2796.92|2797.92|2795.92|428
1589430300000|2020-05-14 04:25:00|2798.42|2796.42|2796.92|2794.92|2798.92|2796.92|2796.92|2794.92|109
1589430600000|2020-05-14 04:30:00|2795.92|2793.92|2790.92|2788.92|2796.92|2794.92|2789.92|2787.92|360
1589430900000|2020-05-14 04:35:00|2790.42|2788.42|2791.42|2789.42|2791.92|2789.92|2788.92|2786.92|128
1589431200000|2020-05-14 04:40:00|2791.92|2789.92|2789.42|2787.42|2791.92|2789.92|2786.92|2784.92|150
1589431500000|2020-05-14 04:45:00|2788.92|2786.92|2789.92|2787.92|2791.92|2789.92|2787.92|2785.92|279
1589431800000|2020-05-14 04:50:00|2790.42|2788.42|2793.92|2791.92|2794.92|2792.92|2789.92|2787.92|298
1589432100000|2020-05-14 04:55:00|2792.92|2790.92|2787.92|2785.92|2792.92|2790.92|2787.92|2785.92|197
1589432400000|2020-05-14 05:00:00|2786.92|2784.92|2788.92|2786.92|2790.92|2788.92|2785.92|2783.92|344
1589432700000|2020-05-14 05:05:00|2788.42|2786.42|2787.42|2785.42|2789.92|2787.92|2787.42|2785.42|92
1589433000000|2020-05-14 05:10:00|2787.92|2785.92|2789.92|2787.92|2790.92|2788.92|2787.92|2785.92|97
1589433300000|2020-05-14 05:15:00|2790.92|2788.92|2787.92|2785.92|2790.92|2788.92|2787.92|2785.92|62
1589433600000|2020-05-14 05:20:00|2786.92|2784.92|2790.92|2788.92|2791.92|2789.92|2786.92|2784.92|89
1589433900000|2020-05-14 05:25:00|2789.92|2787.92|2789.92|2787.92|2790.92|2788.92|2788.92|2786.92|157
1589434200000|2020-05-14 05:30:00|2790.92|2788.92|2785.92|2783.92|2790.92|2788.92|2785.92|2783.92|151
1589434500000|2020-05-14 05:35:00|2784.92|2782.92|2784.92|2782.92|2787.92|2785.92|2784.92|2782.92|581
1589434800000|2020-05-14 05:40:00|2785.92|2783.92|2786.92|2784.92|2787.92|2785.92|2784.92|2782.92|394
1589435100000|2020-05-14 05:45:00|2787.92|2785.92|2785.92|2783.92|2788.92|2786.92|2785.92|2783.92|660
1589435400000|2020-05-14 05:50:00|2784.92|2782.92|2783.92|2781.92|2785.92|2783.92|2782.92|2780.92|1113
1589435700000|2020-05-14 05:55:00|2782.92|2780.92|2782.92|2780.92|2786.92|2784.92|2781.92|2779.92|1141
1589436000000|2020-05-14 06:00:00|2782.67|2781.17|2779.67|2778.17|2785.67|2784.17|2779.67|2778.17|2153
1589436300000|2020-05-14 06:05:00|2778.67|2777.17|2777.17|2775.67|2778.67|2777.17|2773.67|2772.17|5170
1589436600000|2020-05-14 06:10:00|2777.67|2776.17|2774.67|2773.17|2779.67|2778.17|2774.67|2773.17|2648
1589436900000|2020-05-14 06:15:00|2775.17|2773.67|2774.67|2773.17|2776.67|2775.17|2774.17|2772.67|2323
1589437200000|2020-05-14 06:20:00|2775.17|2773.67|2776.67|2775.17|2776.67|2775.17|2774.67|2773.17|1539
1589437500000|2020-05-14 06:25:00|2777.67|2776.17|2775.67|2774.17|2777.67|2776.17|2775.67|2774.17|2522
1589437800000|2020-05-14 06:30:00|2776.67|2775.17|2774.67|2773.17|2778.67|2777.17|2774.67|2773.17|3687
1589438100000|2020-05-14 06:35:00|2773.67|2772.17|2772.67|2771.17|2773.67|2772.17|2767.67|2766.17|4976
1589438400000|2020-05-14 06:40:00|2773.17|2771.67|2770.67|2769.17|2776.67|2775.17|2770.67|2769.17|4757
1589438700000|2020-05-14 06:45:00|2769.67|2768.17|2769.67|2768.17|2770.67|2769.17|2767.67|2766.17|3002
1589439000000|2020-05-14 06:50:00|2768.67|2767.17|2769.67|2768.17|2769.67|2768.17|2767.67|2766.17|2941
1589439300000|2020-05-14 06:55:00|2768.67|2767.17|2775.67|2774.17|2775.67|2774.17|2768.67|2767.17|4079
1589439600000|2020-05-14 07:00:00|2774.67|2773.17|2780.67|2779.17|2780.67|2779.17|2773.67|2772.17|17086
1589439900000|2020-05-14 07:05:00|2779.67|2778.17|2771.67|2770.17|2781.67|2780.17|2771.67|2770.17|11387
1589440200000|2020-05-14 07:10:00|2770.67|2769.17|2778.67|2777.17|2782.67|2781.17|2769.67|2768.17|14148
1589440500000|2020-05-14 07:15:00|2777.67|2776.17|2786.67|2785.17|2787.67|2786.17|2777.67|2776.17|11309
1589440800000|2020-05-14 07:20:00|2787.67|2786.17|2789.67|2788.17|2792.67|2791.17|2784.67|2783.17|17511
1589441100000|2020-05-14 07:25:00|2788.67|2787.17|2782.67|2781.17|2789.67|2788.17|2782.67|2781.17|13381
1589441400000|2020-05-14 07:30:00|2784.67|2783.17|2781.67|2780.17|2788.67|2787.17|2779.67|2778.17|16749
1589441700000|2020-05-14 07:35:00|2780.67|2779.17|2789.67|2788.17|2789.67|2788.17|2780.67|2779.17|8310
1589442000000|2020-05-14 07:40:00|2790.31|2788.81|2786.31|2784.81|2790.31|2788.81|2786.31|2784.81|9396
1589442300000|2020-05-14 07:45:00|2787.31|2785.81|2781.31|2779.81|2787.31|2785.81|2781.31|2779.81|6134
1589442600000|2020-05-14 07:50:00|2782.31|2780.81|2773.31|2771.81|2782.31|2780.81|2772.31|2770.81|13657
1589442900000|2020-05-14 07:55:00|2774.31|2772.81|2768.31|2766.81|2776.31|2774.81|2767.31|2765.81|20051
1589443200000|2020-05-14 08:00:00|2767.31|2765.81|2762.31|2760.81|2767.31|2765.81|2756.31|2754.81|30759
1589443500000|2020-05-14 08:05:00|2761.31|2759.81|2756.31|2754.81|2762.31|2760.81|2753.31|2751.81|21979
1589443800000|2020-05-14 08:10:00|2757.31|2755.81|2762.31|2760.81|2763.31|2761.81|2755.31|2753.81|13416
1589444100000|2020-05-14 08:15:00|2761.31|2759.81|2758.31|2756.81|2764.31|2762.81|2757.31|2755.81|13284
1589444400000|2020-05-14 08:20:00|2757.31|2755.81|2765.31|2763.81|2765.31|2763.81|2757.31|2755.81|11699
1589444700000|2020-05-14 08:25:00|2764.81|2763.31|2764.31|2762.81|2765.31|2763.81|2763.31|2761.81|11373
1589445000000|2020-05-14 08:30:00|2765.31|2763.81|2762.31|2760.81|2765.31|2763.81|2760.31|2758.81|12529
1589445300000|2020-05-14 08:35:00|2763.31|2761.81|2761.31|2759.81|2765.31|2763.81|2760.31|2758.81|8146
1589445600000|2020-05-14 08:40:00|2760.31|2758.81|2754.31|2752.81|2762.31|2760.81|2753.31|2751.81|11399
1589445900000|2020-05-14 08:45:00|2753.31|2751.81|2756.31|2754.81|2757.31|2755.81|2751.31|2749.81|7526
1589446200000|2020-05-14 08:50:00|2757.31|2755.81|2759.31|2757.81|2760.31|2758.81|2756.31|2754.81|11136
1589446500000|2020-05-14 08:55:00|2760.31|2758.81|2761.31|2759.81|2762.31|2760.81|2759.31|2757.81|7493
1589446800000|2020-05-14 09:00:00|2760.31|2758.81|2759.31|2757.81|2760.31|2758.81|2757.31|2755.81|7788
1589447100000|2020-05-14 09:05:00|2760.31|2758.81|2762.31|2760.81|2764.31|2762.81|2758.31|2756.81|8578
1589447400000|2020-05-14 09:10:00|2763.31|2761.81|2763.31|2761.81|2765.31|2763.81|2761.31|2759.81|7133
1589447700000|2020-05-14 09:15:00|2764.31|2762.81|2763.31|2761.81|2765.31|2763.81|2763.31|2761.81|3649
1589448000000|2020-05-14 09:20:00|2764.31|2762.81|2763.31|2761.81|2765.31|2763.81|2761.31|2759.81|6623
1589448300000|2020-05-14 09:25:00|2762.31|2760.81|2763.31|2761.81|2764.31|2762.81|2759.31|2757.81|10024
1589448600000|2020-05-14 09:30:00|2762.31|2760.81|2763.31|2761.81|2764.31|2762.81|2760.31|2758.81|7681
1589448900000|2020-05-14 09:35:00|2762.31|2760.81|2765.31|2763.81|2765.31|2763.81|2761.31|2759.81|7158
1589449200000|2020-05-14 09:40:00|2764.31|2762.81|2761.31|2759.81|2764.31|2762.81|2761.31|2759.81|11205
1589449500000|2020-05-14 09:45:00|2760.31|2758.81|2761.31|2759.81|2763.31|2761.81|2760.31|2758.81|4383
1589449800000|2020-05-14 09:50:00|2762.31|2760.81|2762.31|2760.81|2765.31|2763.81|2761.31|2759.81|20391
1589450100000|2020-05-14 09:55:00|2761.31|2759.81|2767.31|2765.81|2768.31|2766.81|2761.31|2759.81|6050
1589450400000|2020-05-14 10:00:00|2768.31|2766.81|2764.31|2762.81|2768.31|2766.81|2760.31|2758.81|8374
1589450700000|2020-05-14 10:05:00|2765.31|2763.81|2757.31|2755.81|2767.31|2765.81|2757.31|2755.81|9613
1589451000000|2020-05-14 10:10:00|2756.31|2754.81|2754.31|2752.81|2756.31|2754.81|2753.31|2751.81|7907
1589451300000|2020-05-14 10:15:00|2755.31|2753.81|2756.31|2754.81|2756.31|2754.81|2753.31|2751.81|10322
1589451600000|2020-05-14 10:20:00|2757.31|2755.81|2755.31|2753.81|2757.31|2755.81|2753.31|2751.81|6671
1589451900000|2020-05-14 10:25:00|2754.31|2752.81|2756.31|2754.81|2756.31|2754.81|2752.31|2750.81|19273
1589452200000|2020-05-14 10:30:00|2757.31|2755.81|2752.31|2750.81|2757.31|2755.81|2752.31|2750.81|9673
1589452500000|2020-05-14 10:35:00|2753.31|2751.81|2757.31|2755.81|2757.31|2755.81|2752.31|2750.81|7226
1589452800000|2020-05-14 10:40:00|2758.31|2756.81|2756.31|2754.81|2759.31|2757.81|2755.31|2753.81|5297
1589453100000|2020-05-14 10:45:00|2755.81|2754.31|2753.31|2751.81|2756.31|2754.81|2753.31|2751.81|2763
1589453400000|2020-05-14 10:50:00|2752.31|2750.81|2753.31|2751.81|2754.31|2752.81|2751.31|2749.81|7444
1589453700000|2020-05-14 10:55:00|2752.31|2750.81|2758.31|2756.81|2758.31|2756.81|2752.31|2750.81|4058
1589454000000|2020-05-14 11:00:00|2759.31|2757.81|2759.31|2757.81|2760.31|2758.81|2758.31|2756.81|4579
1589454300000|2020-05-14 11:05:00|2760.31|2758.81|2758.31|2756.81|2761.31|2759.81|2758.31|2756.81|4557
1589454600000|2020-05-14 11:10:00|2757.31|2755.81|2755.31|2753.81|2759.31|2757.81|2755.31|2753.81|6919
1589454900000|2020-05-14 11:15:00|2754.31|2752.81|2753.31|2751.81|2755.31|2753.81|2753.31|2751.81|12951
1589455200000|2020-05-14 11:20:00|2752.81|2751.31|2752.31|2750.81|2753.31|2751.81|2750.31|2748.81|5569
1589455500000|2020-05-14 11:25:00|2753.31|2751.81|2749.31|2747.81|2753.31|2751.81|2749.31|2747.81|6188
1589455800000|2020-05-14 11:30:00|2748.31|2746.81|2748.31|2746.81|2750.31|2748.81|2747.31|2745.81|10209
1589456100000|2020-05-14 11:35:00|2747.31|2745.81|2749.31|2747.81|2749.31|2747.81|2747.31|2745.81|5477
1589456400000|2020-05-14 11:40:00|2749.26|2747.76|2741.26|2739.76|2749.26|2747.76|2740.26|2738.76|10272
1589456700000|2020-05-14 11:45:00|2742.26|2740.76|2747.26|2745.76|2749.26|2747.76|2742.26|2740.76|7221
1589457000000|2020-05-14 11:50:00|2748.26|2746.76|2748.26|2746.76|2749.26|2747.76|2744.26|2742.76|4651
1589457300000|2020-05-14 11:55:00|2748.76|2747.26|2745.26|2743.76|2749.26|2747.76|2743.26|2741.76|8560
1589457600000|2020-05-14 12:00:00|2746.26|2744.76|2741.26|2739.76|2747.26|2745.76|2741.26|2739.76|7550
1589457900000|2020-05-14 12:05:00|2740.26|2738.76|2734.26|2732.76|2741.26|2739.76|2733.26|2731.76|14208
1589458200000|2020-05-14 12:10:00|2733.26|2731.76|2732.26|2730.76|2735.26|2733.76|2732.26|2730.76|15331
1589458500000|2020-05-14 12:15:00|2733.26|2731.76|2733.26|2731.76|2738.26|2736.76|2732.26|2730.76|15721
1589458800000|2020-05-14 12:20:00|2732.26|2730.76|2727.26|2725.76|2732.26|2730.76|2726.26|2724.76|11910
1589459100000|2020-05-14 12:25:00|2728.26|2726.76|2732.26|2730.76|2733.26|2731.76|2727.26|2725.76|6830
1589459400000|2020-05-14 12:30:00|2731.26|2729.76|2725.26|2723.76|2735.26|2733.76|2724.26|2722.76|16445
1589459700000|2020-05-14 12:35:00|2724.26|2722.76|2722.26|2720.76|2725.26|2723.76|2721.26|2719.76|17454
1589460000000|2020-05-14 12:40:00|2723.26|2721.76|2720.26|2718.76|2723.26|2721.76|2720.26|2718.76|7574
1589460300000|2020-05-14 12:45:00|2719.26|2717.76|2718.26|2716.76|2722.26|2720.76|2717.26|2715.76|24512
1589460600000|2020-05-14 12:50:00|2719.26|2717.76|2724.26|2722.76|2724.26|2722.76|2717.26|2715.76|10258
1589460900000|2020-05-14 12:55:00|2723.26|2721.76|2730.26|2728.76|2730.26|2728.76|2723.26|2721.76|16399
1589461200000|2020-05-14 13:00:00|2729.26|2727.76|2734.26|2732.76|2735.26|2733.76|2727.26|2725.76|23579
1589461500000|2020-05-14 13:05:00|2735.26|2733.76|2736.26|2734.76|2737.26|2735.76|2732.26|2730.76|7678
1589461800000|2020-05-14 13:10:00|2735.26|2733.76|2736.26|2734.76|2737.26|2735.76|2734.26|2732.76|9998
1589462100000|2020-05-14 13:15:00|2737.26|2735.76|2731.26|2729.76|2737.26|2735.76|2730.26|2728.76|6590
1589462400000|2020-05-14 13:20:00|2732.26|2730.76|2733.26|2731.76|2734.26|2732.76|2731.26|2729.76|3927
1589462700000|2020-05-14 13:25:00|2734.26|2732.76|2727.26|2725.76|2734.26|2732.76|2727.26|2725.76|14426
1589463000000|2020-05-14 13:30:00|2728.26|2726.76|2728.26|2726.76|2735.26|2733.76|2727.26|2725.76|17848
1589463300000|2020-05-14 13:35:00|2729.26|2727.76|2726.26|2724.76|2734.26|2732.76|2725.26|2723.76|18958
1589463600000|2020-05-14 13:40:00|2725.26|2723.76|2727.26|2725.76|2727.26|2725.76|2724.26|2722.76|7778
1589463900000|2020-05-14 13:45:00|2726.26|2724.76|2720.26|2718.76|2729.26|2727.76|2720.26|2718.76|11097
1589464200000|2020-05-14 13:50:00|2719.76|2718.26|2711.26|2709.76|2721.26|2719.76|2710.26|2708.76|21337
1589464500000|2020-05-14 13:55:00|2710.26|2708.76|2710.26|2708.76|2715.26|2713.76|2709.26|2707.76|24175
1589464800000|2020-05-14 14:00:00|2710.76|2709.26|2710.26|2708.76|2713.26|2711.76|2708.26|2706.76|24744
1589465100000|2020-05-14 14:05:00|2711.26|2709.76|2721.26|2719.76|2721.26|2719.76|2710.26|2708.76|23732
1589465400000|2020-05-14 14:10:00|2721.28|2719.78|2721.28|2719.78|2726.28|2724.78|2719.28|2717.78|16580
1589465700000|2020-05-14 14:15:00|2722.28|2720.78|2718.28|2716.78|2722.28|2720.78|2714.28|2712.78|17608
1589466000000|2020-05-14 14:20:00|2719.28|2717.78|2723.28|2721.78|2723.28|2721.78|2716.28|2714.78|12106
1589466300000|2020-05-14 14:25:00|2722.28|2720.78|2718.28|2716.78|2726.28|2724.78|2718.28|2716.78|14445
1589466600000|2020-05-14 14:30:00|2719.28|2717.78|2727.28|2725.78|2728.28|2726.78|2719.28|2717.78|18262
1589466900000|2020-05-14 14:35:00|2728.28|2726.78|2741.28|2739.78|2741.28|2739.78|2726.28|2724.78|24630
1589467200000|2020-05-14 14:40:00|2740.28|2738.78|2738.28|2736.78|2741.28|2739.78|2733.28|2731.78|31416
1589467500000|2020-05-14 14:45:00|2737.28|2735.78|2746.28|2744.78|2747.28|2745.78|2736.28|2734.78|20476
1589467800000|2020-05-14 14:50:00|2747.28|2745.78|2751.28|2749.78|2753.28|2751.78|2745.28|2743.78|27228
1589468100000|2020-05-14 14:55:00|2751.78|2750.28|2746.28|2744.78|2752.28|2750.78|2743.28|2741.78|15412
1589468400000|2020-05-14 15:00:00|2747.28|2745.78|2752.28|2750.78|2753.78|2752.28|2746.28|2744.78|20536
1589468700000|2020-05-14 15:05:00|2751.28|2749.78|2759.28|2757.78|2763.28|2761.78|2751.28|2749.78|24719
1589469000000|2020-05-14 15:10:00|2760.28|2758.78|2763.28|2761.78|2765.28|2763.78|2759.28|2757.78|23792
1589469300000|2020-05-14 15:15:00|2762.28|2760.78|2767.28|2765.78|2771.28|2769.78|2762.28|2760.78|34827
1589469600000|2020-05-14 15:20:00|2766.28|2764.78|2756.28|2754.78|2767.28|2765.78|2755.28|2753.78|23410
1589469900000|2020-05-14 15:25:00|2757.28|2755.78|2755.28|2753.78|2757.28|2755.78|2752.28|2750.78|49085
1589470200000|2020-05-14 15:30:00|2754.16|2752.66|2759.16|2757.66|2761.16|2759.66|2752.16|2750.66|86220
1589470500000|2020-05-14 15:35:00|2758.16|2756.66|2754.16|2752.66|2765.16|2763.66|2753.16|2751.66|44690
1589470800000|2020-05-14 15:40:00|2753.16|2751.66|2754.16|2752.66|2755.16|2753.66|2749.16|2747.66|22338
1589471100000|2020-05-14 15:45:00|2753.16|2751.66|2750.16|2748.66|2755.16|2753.66|2750.16|2748.66|20625
1589471400000|2020-05-14 15:50:00|2751.16|2749.66|2758.16|2756.66|2759.16|2757.66|2749.16|2747.66|11458
1589471700000|2020-05-14 15:55:00|2757.16|2755.66|2749.16|2747.66|2757.16|2755.66|2749.16|2747.66|14350
1589472000000|2020-05-14 16:00:00|2748.16|2746.66|2748.16|2746.66|2753.16|2751.66|2745.16|2743.66|11104
1589472300000|2020-05-14 16:05:00|2747.16|2745.66|2746.16|2744.66|2749.16|2747.66|2745.16|2743.66|7257
1589472600000|2020-05-14 16:10:00|2745.16|2743.66|2748.16|2746.66|2751.16|2749.66|2745.16|2743.66|6549
1589472900000|2020-05-14 16:15:00|2749.16|2747.66|2748.16|2746.66|2753.16|2751.66|2747.16|2745.66|7463
1589473200000|2020-05-14 16:20:00|2749.16|2747.66|2756.16|2754.66|2757.16|2755.66|2748.16|2746.66|6624
1589473500000|2020-05-14 16:25:00|2755.16|2753.66|2753.16|2751.66|2755.16|2753.66|2751.16|2749.66|5793
1589473800000|2020-05-14 16:30:00|2754.16|2752.66|2756.16|2754.66|2757.16|2755.66|2753.16|2751.66|3162
1589474100000|2020-05-14 16:35:00|2757.16|2755.66|2756.16|2754.66|2760.16|2758.66|2755.16|2753.66|3833
1589474400000|2020-05-14 16:40:00|2757.16|2755.66|2754.66|2753.16|2758.16|2756.66|2754.16|2752.66|2753
1589474700000|2020-05-14 16:45:00|2754.16|2752.66|2755.16|2753.66|2756.16|2754.66|2753.16|2751.66|2400
1589475000000|2020-05-14 16:50:00|2756.16|2754.66|2765.16|2763.66|2765.16|2763.66|2754.16|2752.66|3564
1589475300000|2020-05-14 16:55:00|2764.16|2762.66|2767.16|2765.66|2769.16|2767.66|2764.16|2762.66|5609
1589475600000|2020-05-14 17:00:00|2768.16|2766.66|2766.16|2764.66|2769.16|2767.66|2766.16|2764.66|3981
1589475900000|2020-05-14 17:05:00|2765.16|2763.66|2768.16|2766.66|2769.16|2767.66|2765.16|2763.66|3065
1589476200000|2020-05-14 17:10:00|2769.16|2767.66|2769.66|2768.16|2771.16|2769.66|2768.16|2766.66|2970
1589476500000|2020-05-14 17:15:00|2770.16|2768.66|2770.16|2768.66|2772.16|2770.66|2769.16|2767.66|2763
1589476800000|2020-05-14 17:20:00|2771.16|2769.66|2770.16|2768.66|2772.16|2770.66|2769.16|2767.66|3732
1589477100000|2020-05-14 17:25:00|2770.66|2769.16|2777.16|2775.66|2777.16|2775.66|2770.16|2768.66|6612
1589477400000|2020-05-14 17:30:00|2776.16|2774.66|2775.16|2773.66|2780.16|2778.66|2774.16|2772.66|4735
1589477700000|2020-05-14 17:35:00|2774.16|2772.66|2773.16|2771.66|2777.16|2775.66|2773.16|2771.66|4132
1589478000000|2020-05-14 17:40:00|2774.16|2772.66|2771.16|2769.66|2774.16|2772.66|2770.16|2768.66|2469
1589478300000|2020-05-14 17:45:00|2772.16|2770.66|2772.16|2770.66|2774.16|2772.66|2771.16|2769.66|1860
1589478600000|2020-05-14 17:50:00|2773.16|2771.66|2768.16|2766.66|2773.16|2771.66|2768.16|2766.66|3668
1589478900000|2020-05-14 17:55:00|2769.16|2767.66|2765.16|2763.66|2771.16|2769.66|2764.16|2762.66|3933
1589479200000|2020-05-14 18:00:00|2765.66|2764.16|2762.16|2760.66|2766.16|2764.66|2762.16|2760.66|1209
1589479500000|2020-05-14 18:05:00|2762.66|2761.16|2763.16|2761.66|2763.16|2761.66|2760.16|2758.66|2128
1589479800000|2020-05-14 18:10:00|2764.16|2762.66|2763.16|2761.66|2764.16|2762.66|2761.16|2759.66|1309
1589480100000|2020-05-14 18:15:00|2764.16|2762.66|2764.16|2762.66|2765.16|2763.66|2761.16|2759.66|1295
1589480400000|2020-05-14 18:20:00|2765.16|2763.66|2766.16|2764.66|2767.16|2765.66|2764.16|2762.66|1964
1589480700000|2020-05-14 18:25:00|2767.16|2765.66|2767.16|2765.66|2768.16|2766.66|2766.16|2764.66|764
1589481000000|2020-05-14 18:30:00|2768.16|2766.66|2764.16|2762.66|2769.16|2767.66|2763.16|2761.66|2930
1589481300000|2020-05-14 18:35:00|2765.16|2763.66|2761.16|2759.66|2765.16|2763.66|2760.16|2758.66|2036
1589481600000|2020-05-14 18:40:00|2762.16|2760.66|2760.16|2758.66|2764.16|2762.66|2758.16|2756.66|3217
1589481900000|2020-05-14 18:45:00|2759.66|2758.16|2760.16|2758.66|2761.16|2759.66|2758.16|2756.66|1622
1589482200000|2020-05-14 18:50:00|2759.66|2758.16|2763.16|2761.66|2763.16|2761.66|2758.16|2756.66|1578
1589482500000|2020-05-14 18:55:00|2764.16|2762.66|2765.16|2763.66|2766.16|2764.66|2761.16|2759.66|1838
1589482800000|2020-05-14 19:00:00|2765.66|2764.16|2773.16|2771.66|2773.16|2771.66|2763.16|2761.66|3078
1589483100000|2020-05-14 19:05:00|2772.16|2770.66|2775.16|2773.66|2776.16|2774.66|2771.16|2769.66|2141
1589483400000|2020-05-14 19:10:00|2776.16|2774.66|2776.16|2774.66|2776.16|2774.66|2772.16|2770.66|3004
1589483700000|2020-05-14 19:15:00|2775.16|2773.66|2778.16|2776.66|2779.16|2777.66|2775.16|2773.66|3784
1589484000000|2020-05-14 19:20:00|2777.16|2775.66|2783.16|2781.66|2784.16|2782.66|2776.16|2774.66|3564
1589484300000|2020-05-14 19:25:00|2783.66|2782.16|2783.16|2781.66|2784.16|2782.66|2780.16|2778.66|3320
1589484600000|2020-05-14 19:30:00|2784.16|2782.66|2778.16|2776.66|2785.16|2783.66|2778.16|2776.66|3835
1589484900000|2020-05-14 19:35:00|2778.66|2777.16|2777.16|2775.66|2779.16|2777.66|2774.16|2772.66|3424
1589485200000|2020-05-14 19:40:00|2776.16|2774.66|2781.16|2779.66|2781.16|2779.66|2774.16|2772.66|4891
1589485500000|2020-05-14 19:45:00|2782.16|2780.66|2785.16|2783.66|2785.16|2783.66|2782.16|2780.66|4721
1589485800000|2020-05-14 19:50:00|2786.16|2784.66|2787.16|2785.66|2788.16|2786.66|2785.16|2783.66|4819
1589486100000|2020-05-14 19:55:00|2786.16|2784.66|2789.16|2787.66|2789.16|2787.66|2784.16|2782.66|9149
1589486400000|2020-05-14 20:00:00|2788.61|2785.61|2791.71|2788.71|2793.71|2790.71|2787.71|2784.71|157
1589486700000|2020-05-14 20:05:00|2791.91|2788.91|2793.21|2790.21|2794.51|2791.51|2790.61|2787.61|0
1589487000000|2020-05-14 20:10:00|2793.01|2790.01|2788.61|2785.61|2793.71|2790.71|2788.01|2785.01|0
1589487300000|2020-05-14 20:15:00|2788.51|2785.51|2789.01|2786.01|2789.01|2786.01|2788.51|2785.51|0
1589487600000|2020-05-14 20:20:00|2789.11|2786.11|2788.91|2785.91|2789.11|2786.11|2788.51|2785.51|0
1589487900000|2020-05-14 20:25:00|2788.61|2785.61|2788.81|2785.81|2788.91|2785.91|2788.51|2785.51|0
1589488200000|2020-05-14 20:30:00|2788.31|2785.31|2788.91|2785.91|2790.71|2787.71|2786.31|2783.31|0
1589488500000|2020-05-14 20:35:00|2788.71|2785.71|2790.91|2787.91|2791.81|2788.81|2788.51|2785.51|0
1589488800000|2020-05-14 20:40:00|2791.11|2788.11|2790.01|2787.01|2791.61|2788.61|2789.81|2786.81|0
1589489100000|2020-05-14 20:45:00|2789.81|2786.81|2790.71|2787.71|2790.91|2787.91|2789.41|2786.41|0
1589489400000|2020-05-14 20:50:00|2790.51|2787.51|2789.61|2786.61|2791.11|2788.11|2789.21|2786.21|0
1589489700000|2020-05-14 20:55:00|2789.41|2786.41|2790.71|2787.71|2791.01|2788.01|2788.61|2785.61|0
1589490000000|2020-05-14 21:00:00|2790.61|2787.61|2790.61|2787.61|2791.11|2788.11|2790.31|2787.31|0
1589490300000|2020-05-14 21:05:00|2790.71|2787.71|2790.61|2787.61|2790.71|2787.71|2790.31|2787.31|0
1589490600000|2020-05-14 21:10:00|2790.51|2787.51|2791.21|2788.21|2791.21|2788.21|2790.41|2787.41|0
1589490900000|2020-05-14 21:15:00|2791.11|2788.11|2791.01|2788.01|2791.31|2788.31|2790.61|2787.61|0
1589491200000|2020-05-14 21:20:00|2790.71|2787.71|2790.01|2787.01|2790.81|2787.81|2790.01|2787.01|0
1589491500000|2020-05-14 21:25:00|2790.11|2787.11|2789.81|2786.81|2790.51|2787.51|2789.61|2786.61|0
1589491800000|2020-05-14 21:30:00|2789.71|2786.71|2789.61|2786.61|2789.81|2786.81|2789.51|2786.51|0
1589492100000|2020-05-14 21:35:00|2789.41|2786.41|2789.31|2786.31|2789.61|2786.61|2789.11|2786.11|0
1589492400000|2020-05-14 21:40:00|2789.21|2786.21|2789.71|2786.71|2789.71|2786.71|2789.11|2786.11|0
1589492700000|2020-05-14 21:45:00|2789.61|2786.61|2789.61|2786.61|2789.71|2786.71|2789.61|2786.61|0
1589493000000|2020-05-14 21:50:00|2789.71|2786.71|2790.31|2787.31|2790.41|2787.41|2789.41|2786.41|0
1589493300000|2020-05-14 21:55:00|2790.71|2787.71|2790.61|2787.61|2790.71|2787.71|2790.01|2787.01|0
1589493600000|2020-05-14 22:00:00|2789.11|2786.11|2788.71|2785.71|2790.51|2787.51|2786.91|2783.91|0
1589493900000|2020-05-14 22:05:00|2789.01|2786.01|2787.91|2784.91|2789.01|2786.01|2785.61|2782.61|0
1589494200000|2020-05-14 22:10:00|2788.01|2785.01|2790.51|2787.51|2791.21|2788.21|2787.41|2784.41|0
1589494500000|2020-05-14 22:15:00|2790.41|2787.41|2788.71|2785.71|2790.91|2787.91|2788.11|2785.11|0
1589494800000|2020-05-14 22:20:00|2788.51|2785.51|2789.31|2786.31|2791.21|2788.21|2788.11|2785.11|0
1589495100000|2020-05-14 22:25:00|2789.41|2786.41|2789.41|2786.41|2790.31|2787.31|2788.31|2785.31|0
1589495400000|2020-05-14 22:30:00|2789.61|2786.61|2787.01|2784.01|2789.61|2786.61|2786.31|2783.31|0
1589495700000|2020-05-14 22:35:00|2786.81|2783.81|2785.61|2782.61|2787.01|2784.01|2785.61|2782.61|0
1589496000000|2020-05-14 22:40:00|2785.51|2782.51|2785.91|2782.91|2787.61|2784.61|2785.21|2782.21|0
1589496300000|2020-05-14 22:45:00|2786.01|2783.01|2785.91|2782.91|2786.61|2783.61|2785.51|2782.51|0
1589496600000|2020-05-14 22:50:00|2785.81|2782.81|2787.51|2784.51|2787.61|2784.61|2785.81|2782.81|0
1589496900000|2020-05-14 22:55:00|2787.41|2784.41|2786.71|2783.71|2787.41|2784.41|2786.41|2783.41|0
1589497200000|2020-05-14 23:00:00|2786.81|2783.81|2787.41|2784.41|2787.51|2784.51|2785.71|2782.71|0
1589497500000|2020-05-14 23:05:00|2787.21|2784.21|2785.91|2782.91|2787.91|2784.91|2785.91|2782.91|0
1589497800000|2020-05-14 23:10:00|2786.11|2783.11|2787.41|2784.41|2787.61|2784.61|2786.11|2783.11|0
1589498100000|2020-05-14 23:15:00|2787.51|2784.51|2788.71|2785.71|2790.51|2787.51|2787.41|2784.41|0
1589498400000|2020-05-14 23:20:00|2788.81|2785.81|2790.31|2787.31|2790.51|2787.51|2788.71|2785.71|0
1589498700000|2020-05-14 23:25:00|2790.51|2787.51|2791.21|2788.21|2791.61|2788.61|2790.11|2787.11|0
1589499000000|2020-05-14 23:30:00|2791.31|2788.31|2793.61|2790.61|2794.71|2791.71|2791.21|2788.21|0
1589499300000|2020-05-14 23:35:00|2793.81|2790.81|2794.21|2791.21|2794.21|2791.21|2792.71|2789.71|0
1589499600000|2020-05-14 23:40:00|2794.41|2791.41|2795.01|2792.01|2795.11|2792.11|2794.21|2791.21|0
1589499900000|2020-05-14 23:45:00|2795.11|2792.11|2792.91|2789.91|2795.31|2792.31|2792.61|2789.61|0
1589500200000|2020-05-14 23:50:00|2792.81|2789.81|2794.31|2791.31|2794.41|2791.41|2792.51|2789.51|0
1589500500000|2020-05-14 23:55:00|2794.21|2791.21|2795.51|2792.51|2796.41|2793.41|2794.21|2791.21|0
1589500800000|2020-05-15 00:00:00|2795.81|2792.81|2798.01|2795.01|2798.81|2795.81|2795.81|2792.81|0
1589501100000|2020-05-15 00:05:00|2798.21|2795.21|2795.41|2792.41|2798.41|2795.41|2795.01|2792.01|0
1589501400000|2020-05-15 00:10:00|2795.31|2792.31|2795.81|2792.81|2796.51|2793.51|2795.21|2792.21|0
1589501700000|2020-05-15 00:15:00|2795.61|2792.61|2788.41|2786.41|2797.41|2795.41|2788.41|2786.41|1941
1589502000000|2020-05-15 00:20:00|2789.41|2787.41|2787.41|2785.41|2791.41|2789.41|2787.41|2785.41|972
1589502300000|2020-05-15 00:25:00|2787.91|2785.91|2787.41|2785.41|2788.41|2786.41|2785.41|2783.41|677
1589502600000|2020-05-15 00:30:00|2788.41|2786.41|2790.41|2788.41|2790.41|2788.41|2786.41|2784.41|289
1589502900000|2020-05-15 00:35:00|2791.41|2789.41|2789.41|2787.41|2791.41|2789.41|2789.41|2787.41|238
1589503200000|2020-05-15 00:40:00|2788.41|2786.41|2786.41|2784.41|2788.41|2786.41|2785.41|2783.41|187
1589503500000|2020-05-15 00:45:00|2787.41|2785.41|2784.41|2782.41|2788.41|2786.41|2784.41|2782.41|197
1589503800000|2020-05-15 00:50:00|2783.41|2781.41|2786.41|2784.41|2786.41|2784.41|2783.41|2781.41|252
1589504100000|2020-05-15 00:55:00|2786.91|2784.91|2785.41|2783.41|2787.41|2785.41|2783.41|2781.41|225
1589504400000|2020-05-15 01:00:00|2786.41|2784.41|2783.41|2781.41|2787.41|2785.41|2783.41|2781.41|227
1589504700000|2020-05-15 01:05:00|2784.41|2782.41|2781.41|2779.41|2785.41|2783.41|2781.41|2779.41|433
1589505000000|2020-05-15 01:10:00|2782.41|2780.41|2779.41|2777.41|2782.41|2780.41|2779.41|2777.41|465
1589505300000|2020-05-15 01:15:00|2780.41|2778.41|2780.41|2778.41|2782.41|2780.41|2779.41|2777.41|386
1589505600000|2020-05-15 01:20:00|2781.41|2779.41|2780.41|2778.41|2781.41|2779.41|2776.41|2774.41|273
1589505900000|2020-05-15 01:25:00|2781.41|2779.41|2781.41|2779.41|2782.41|2780.41|2779.41|2777.41|190
1589506200000|2020-05-15 01:30:00|2782.41|2780.41|2783.41|2781.41|2785.41|2783.41|2781.41|2779.41|371
1589506500000|2020-05-15 01:35:00|2784.41|2782.41|2781.41|2779.41|2785.41|2783.41|2781.41|2779.41|186
1589506800000|2020-05-15 01:40:00|2781.91|2779.91|2775.41|2773.41|2782.41|2780.41|2775.41|2773.41|439
1589507100000|2020-05-15 01:45:00|2775.91|2773.91|2779.41|2777.41|2779.41|2777.41|2775.41|2773.41|240
1589507400000|2020-05-15 01:50:00|2778.41|2776.41|2778.41|2776.41|2781.41|2779.41|2776.41|2774.41|246
1589507700000|2020-05-15 01:55:00|2777.41|2775.41|2780.41|2778.41|2780.91|2778.91|2777.41|2775.41|319
1589508000000|2020-05-15 02:00:00|2781.41|2779.41|2776.41|2774.41|2783.41|2781.41|2775.41|2773.41|494
1589508300000|2020-05-15 02:05:00|2776.91|2774.91|2776.41|2774.41|2778.41|2776.41|2775.41|2773.41|142
1589508600000|2020-05-15 02:10:00|2776.91|2774.91|2773.41|2771.41|2776.91|2774.91|2772.41|2770.41|188
1589508900000|2020-05-15 02:15:00|2772.41|2770.41|2772.41|2770.41|2774.41|2772.41|2770.41|2768.41|323
1589509200000|2020-05-15 02:20:00|2771.41|2769.41|2772.41|2770.41|2773.41|2771.41|2770.41|2768.41|289
1589509500000|2020-05-15 02:25:00|2771.41|2769.41|2773.41|2771.41|2773.41|2771.41|2770.41|2768.41|147
1589509800000|2020-05-15 02:30:00|2772.91|2770.91|2777.41|2775.41|2777.41|2775.41|2772.91|2770.91|234
1589510100000|2020-05-15 02:35:00|2776.41|2774.41|2781.41|2779.41|2781.41|2779.41|2776.41|2774.41|323
1589510400000|2020-05-15 02:40:00|2780.41|2778.41|2779.41|2777.41|2780.41|2778.41|2778.91|2776.91|186
1589510700000|2020-05-15 02:45:00|2778.41|2776.41|2780.41|2778.41|2781.41|2779.41|2778.41|2776.41|125
1589511000000|2020-05-15 02:50:00|2779.41|2777.41|2780.41|2778.41|2782.41|2780.41|2779.41|2777.41|151
1589511300000|2020-05-15 02:55:00|2779.91|2777.91|2780.41|2778.41|2783.41|2781.41|2778.91|2776.91|388
1589511600000|2020-05-15 03:00:00|2779.41|2777.41|2778.41|2776.41|2780.41|2778.41|2777.91|2775.91|133
1589511900000|2020-05-15 03:05:00|2778.91|2776.91|2777.41|2775.41|2779.41|2777.41|2777.41|2775.41|51
1589512200000|2020-05-15 03:10:00|2778.41|2776.41|2775.41|2773.41|2778.41|2776.41|2774.41|2772.41|148
1589512500000|2020-05-15 03:15:00|2775.91|2773.91|2775.41|2773.41|2777.41|2775.41|2775.41|2773.41|70
1589512800000|2020-05-15 03:20:00|2775.91|2773.91|2776.41|2774.41|2776.91|2774.91|2774.41|2772.41|150
1589513100000|2020-05-15 03:25:00|2776.91|2774.91|2780.41|2778.41|2780.41|2778.41|2776.41|2774.41|101
1589513400000|2020-05-15 03:30:00|2779.41|2777.41|2778.41|2776.41|2781.41|2779.41|2777.41|2775.41|153
1589513700000|2020-05-15 03:35:00|2777.41|2775.41|2778.41|2776.41|2779.41|2777.41|2777.41|2775.41|58
1589514000000|2020-05-15 03:40:00|2779.41|2777.41|2780.41|2778.41|2780.41|2778.41|2778.41|2776.41|137
1589514300000|2020-05-15 03:45:00|2781.41|2779.41|2781.41|2779.41|2782.41|2780.41|2780.41|2778.41|110
1589514600000|2020-05-15 03:50:00|2780.41|2778.41|2781.41|2779.41|2782.41|2780.41|2780.41|2778.41|53
1589514900000|2020-05-15 03:55:00|2782.41|2780.41|2784.91|2782.91|2785.41|2783.41|2782.41|2780.41|162
1589515200000|2020-05-15 04:00:00|2785.41|2783.41|2785.41|2783.41|2787.41|2785.41|2784.41|2782.41|164
1589515500000|2020-05-15 04:05:00|2786.41|2784.41|2785.41|2783.41|2786.41|2784.41|2784.41|2782.41|102
1589515800000|2020-05-15 04:10:00|2784.41|2782.41|2785.41|2783.41|2787.41|2785.41|2783.41|2781.41|116
1589516100000|2020-05-15 04:15:00|2785.91|2783.91|2784.41|2782.41|2786.41|2784.41|2783.41|2781.41|120
1589516400000|2020-05-15 04:20:00|2785.41|2783.41|2786.41|2784.41|2786.41|2784.41|2784.41|2782.41|113
1589516700000|2020-05-15 04:25:00|2785.41|2783.41|2784.41|2782.41|2786.41|2784.41|2783.41|2781.41|113
1589517000000|2020-05-15 04:30:00|2783.91|2781.91|2787.41|2785.41|2787.41|2785.41|2783.41|2781.41|116
1589517300000|2020-05-15 04:35:00|2786.41|2784.41|2786.41|2784.41|2786.41|2784.41|2785.41|2783.41|136
1589517600000|2020-05-15 04:40:00|2786.91|2784.91|2787.41|2785.41|2788.41|2786.41|2786.41|2784.41|231
1589517900000|2020-05-15 04:45:00|2786.41|2784.41|2790.41|2788.41|2790.41|2788.41|2785.41|2783.41|169
1589518200000|2020-05-15 04:50:00|2791.41|2789.41|2789.41|2787.41|2791.41|2789.41|2788.41|2786.41|147
1589518500000|2020-05-15 04:55:00|2788.41|2786.41|2789.41|2787.41|2789.41|2787.41|2788.41|2786.41|91
1589518800000|2020-05-15 05:00:00|2788.91|2786.91|2792.41|2790.41|2792.41|2790.41|2788.41|2786.41|269
1589519100000|2020-05-15 05:05:00|2793.41|2791.41|2791.41|2789.41|2793.41|2791.41|2790.41|2788.41|606
1589519400000|2020-05-15 05:10:00|2791.91|2789.91|2791.41|2789.41|2791.91|2789.91|2790.41|2788.41|272
1589519700000|2020-05-15 05:15:00|2792.41|2790.41|2792.41|2790.41|2792.41|2790.41|2790.41|2788.41|210
1589520000000|2020-05-15 05:20:00|2791.41|2789.41|2790.41|2788.41|2791.41|2789.41|2790.41|2788.41|257
1589520300000|2020-05-15 05:25:00|2790.91|2788.91|2788.41|2786.41|2791.91|2789.91|2788.41|2786.41|588
1589520600000|2020-05-15 05:30:00|2788.91|2786.91|2792.41|2790.41|2792.41|2790.41|2788.41|2786.41|303
1589520900000|2020-05-15 05:35:00|2791.41|2789.41|2789.41|2787.41|2792.41|2790.41|2789.41|2787.41|355
1589521200000|2020-05-15 05:40:00|2790.41|2788.41|2790.41|2788.41|2791.41|2789.41|2789.41|2787.41|518
1589521500000|2020-05-15 05:45:00|2791.41|2789.41|2791.41|2789.41|2792.41|2790.41|2789.41|2787.41|958
1589521800000|2020-05-15 05:50:00|2790.41|2788.41|2789.41|2787.41|2791.41|2789.41|2789.41|2787.41|483
1589522100000|2020-05-15 05:55:00|2788.41|2786.41|2784.41|2782.41|2789.41|2787.41|2784.41|2782.41|930
1589522400000|2020-05-15 06:00:00|2784.16|2782.66|2787.16|2785.66|2788.16|2786.66|2782.16|2780.66|1716
1589522700000|2020-05-15 06:05:00|2786.16|2784.66|2782.16|2780.66|2786.16|2784.66|2779.16|2777.66|3999
1589523000000|2020-05-15 06:10:00|2783.16|2781.66|2782.16|2780.66|2783.16|2781.66|2780.16|2778.66|1437
1589523300000|2020-05-15 06:15:00|2781.16|2779.66|2784.16|2782.66|2784.16|2782.66|2781.16|2779.66|1484
1589523600000|2020-05-15 06:20:00|2783.16|2781.66|2782.16|2780.66|2784.16|2782.66|2780.16|2778.66|1813
1589523900000|2020-05-15 06:25:00|2781.66|2780.16|2783.16|2781.66|2784.16|2782.66|2781.66|2780.16|968
1589524200000|2020-05-15 06:30:00|2782.66|2781.16|2783.16|2781.66|2783.16|2781.66|2781.16|2779.66|1333
1589524500000|2020-05-15 06:35:00|2782.16|2780.66|2780.66|2779.16|2783.16|2781.66|2779.16|2777.66|2073
1589524800000|2020-05-15 06:40:00|2780.16|2778.66|2780.16|2778.66|2781.16|2779.66|2780.16|2778.66|536
1589525100000|2020-05-15 06:45:00|2779.16|2777.66|2782.16|2780.66|2782.16|2780.66|2779.16|2777.66|1049
1589525400000|2020-05-15 06:50:00|2781.16|2779.66|2782.16|2780.66|2783.16|2781.66|2780.16|2778.66|1420
1589525700000|2020-05-15 06:55:00|2781.16|2779.66|2784.16|2782.66|2784.16|2782.66|2781.16|2779.66|3324
1589526000000|2020-05-15 07:00:00|2784.66|2783.16|2798.16|2796.66|2801.16|2799.66|2784.66|2783.16|19491
1589526300000|2020-05-15 07:05:00|2799.16|2797.66|2797.16|2795.66|2802.16|2800.66|2796.16|2794.66|35520
1589526600000|2020-05-15 07:10:00|2798.16|2796.66|2796.16|2794.66|2801.16|2799.66|2795.16|2793.66|12059
1589526900000|2020-05-15 07:15:00|2795.16|2793.66|2793.16|2791.66|2798.16|2796.66|2792.16|2790.66|7918
1589527200000|2020-05-15 07:20:00|2792.16|2790.66|2793.16|2791.66|2795.16|2793.66|2790.16|2788.66|6937
1589527500000|2020-05-15 07:25:00|2794.16|2792.66|2791.16|2789.66|2794.16|2792.66|2790.16|2788.66|5533
1589527800000|2020-05-15 07:30:00|2790.16|2788.66|2790.16|2788.66|2793.16|2791.66|2786.16|2784.66|13780
1589528100000|2020-05-15 07:35:00|2789.16|2787.66|2794.16|2792.66|2794.16|2792.66|2789.16|2787.66|7469
1589528400000|2020-05-15 07:40:00|2795.04|2793.54|2794.04|2792.54|2796.04|2794.54|2792.04|2790.54|6437
1589528700000|2020-05-15 07:45:00|2795.04|2793.54|2792.04|2790.54|2795.04|2793.54|2792.04|2790.54|8708
1589529000000|2020-05-15 07:50:00|2793.04|2791.54|2798.04|2796.54|2798.04|2796.54|2790.04|2788.54|10999
1589529300000|2020-05-15 07:55:00|2797.04|2795.54|2795.04|2793.54|2798.04|2796.54|2794.04|2792.54|7976
1589529600000|2020-05-15 08:00:00|2796.04|2794.54|2793.04|2791.54|2796.04|2794.54|2791.04|2789.54|7281
1589529900000|2020-05-15 08:05:00|2792.04|2790.54|2788.04|2786.54|2793.04|2791.54|2786.04|2784.54|9367
1589530200000|2020-05-15 08:10:00|2787.04|2785.54|2790.04|2788.54|2790.04|2788.54|2785.04|2783.54|6394
1589530500000|2020-05-15 08:15:00|2791.04|2789.54|2791.04|2789.54|2791.04|2789.54|2787.04|2785.54|7667
1589530800000|2020-05-15 08:20:00|2792.04|2790.54|2788.04|2786.54|2792.04|2790.54|2787.04|2785.54|11360
1589531100000|2020-05-15 08:25:00|2789.04|2787.54|2789.04|2787.54|2793.04|2791.54|2788.04|2786.54|11305
1589531400000|2020-05-15 08:30:00|2790.04|2788.54|2791.04|2789.54|2793.04|2791.54|2789.04|2787.54|5396
1589531700000|2020-05-15 08:35:00|2792.04|2790.54|2786.04|2784.54|2793.04|2791.54|2786.04|2784.54|4024
1589532000000|2020-05-15 08:40:00|2785.04|2783.54|2789.04|2787.54|2790.04|2788.54|2785.04|2783.54|3996
1589532300000|2020-05-15 08:45:00|2788.04|2786.54|2788.04|2786.54|2789.04|2787.54|2785.04|2783.54|4610
1589532600000|2020-05-15 08:50:00|2787.04|2785.54|2790.04|2788.54|2791.04|2789.54|2787.04|2785.54|7132
1589532900000|2020-05-15 08:55:00|2791.04|2789.54|2792.04|2790.54|2793.04|2791.54|2790.04|2788.54|10477
1589533200000|2020-05-15 09:00:00|2793.04|2791.54|2794.04|2792.54|2795.04|2793.54|2792.04|2790.54|5311
1589533500000|2020-05-15 09:05:00|2795.04|2793.54|2798.04|2796.54|2798.04|2796.54|2794.04|2792.54|11211
1589533800000|2020-05-15 09:10:00|2797.04|2795.54|2796.04|2794.54|2801.04|2799.54|2795.04|2793.54|13286
1589534100000|2020-05-15 09:15:00|2797.04|2795.54|2797.04|2795.54|2797.04|2795.54|2794.04|2792.54|6273
1589534400000|2020-05-15 09:20:00|2798.04|2796.54|2794.04|2792.54|2798.04|2796.54|2793.04|2791.54|6880
1589534700000|2020-05-15 09:25:00|2793.04|2791.54|2794.04|2792.54|2795.04|2793.54|2792.04|2790.54|8880
1589535000000|2020-05-15 09:30:00|2794.54|2793.04|2794.04|2792.54|2796.04|2794.54|2793.04|2791.54|10898
1589535300000|2020-05-15 09:35:00|2795.04|2793.54|2793.04|2791.54|2795.04|2793.54|2791.04|2789.54|8549
1589535600000|2020-05-15 09:40:00|2792.04|2790.54|2790.04|2788.54|2793.04|2791.54|2790.04|2788.54|6209
1589535900000|2020-05-15 09:45:00|2789.04|2787.54|2790.04|2788.54|2794.04|2792.54|2789.04|2787.54|6597
1589536200000|2020-05-15 09:50:00|2791.04|2789.54|2791.04|2789.54|2797.04|2795.54|2790.04|2788.54|31416
1589536500000|2020-05-15 09:55:00|2792.04|2790.54|2793.04|2791.54|2794.04|2792.54|2789.04|2787.54|38183
1589536800000|2020-05-15 10:00:00|2794.04|2792.54|2789.04|2787.54|2794.04|2792.54|2787.04|2785.54|15815
1589537100000|2020-05-15 10:05:00|2790.04|2788.54|2795.04|2793.54|2795.04|2793.54|2789.04|2787.54|5658
1589537400000|2020-05-15 10:10:00|2794.04|2792.54|2796.04|2794.54|2796.04|2794.54|2794.04|2792.54|7954
1589537700000|2020-05-15 10:15:00|2797.04|2795.54|2795.04|2793.54|2797.04|2795.54|2795.04|2793.54|5282
1589538000000|2020-05-15 10:20:00|2794.04|2792.54|2793.04|2791.54|2795.04|2793.54|2793.04|2791.54|2664
1589538300000|2020-05-15 10:25:00|2794.04|2792.54|2791.04|2789.54|2795.04|2793.54|2791.04|2789.54|4768
1589538600000|2020-05-15 10:30:00|2790.04|2788.54|2779.04|2777.54|2790.04|2788.54|2778.04|2776.54|15911
1589538900000|2020-05-15 10:35:00|2778.04|2776.54|2774.04|2772.54|2779.04|2777.54|2774.04|2772.54|10805
1589539200000|2020-05-15 10:40:00|2773.04|2771.54|2781.04|2779.54|2781.04|2779.54|2772.04|2770.54|9191
1589539500000|2020-05-15 10:45:00|2780.04|2778.54|2783.04|2781.54|2784.04|2782.54|2778.04|2776.54|5424
1589539800000|2020-05-15 10:50:00|2782.04|2780.54|2778.04|2776.54|2783.04|2781.54|2778.04|2776.54|5489
1589540100000|2020-05-15 10:55:00|2779.04|2777.54|2772.04|2770.54|2779.04|2777.54|2771.04|2769.54|8090
1589540400000|2020-05-15 11:00:00|2773.04|2771.54|2763.04|2761.54|2773.04|2771.54|2759.04|2757.54|24517
1589540700000|2020-05-15 11:05:00|2764.04|2762.54|2763.04|2761.54|2765.04|2763.54|2760.04|2758.54|10696
1589541000000|2020-05-15 11:10:00|2762.04|2760.54|2771.04|2769.54|2771.04|2769.54|2761.04|2759.54|7597
1589541300000|2020-05-15 11:15:00|2772.04|2770.54|2771.04|2769.54|2773.04|2771.54|2769.04|2767.54|6245
1589541600000|2020-05-15 11:20:00|2770.04|2768.54|2773.04|2771.54|2773.04|2771.54|2766.04|2764.54|8294
1589541900000|2020-05-15 11:25:00|2772.04|2770.54|2773.04|2771.54|2774.04|2772.54|2771.04|2769.54|8177
1589542200000|2020-05-15 11:30:00|2772.04|2770.54|2767.04|2765.54|2774.04|2772.54|2766.04|2764.54|5354
1589542500000|2020-05-15 11:35:00|2768.04|2766.54|2763.04|2761.54|2768.04|2766.54|2763.04|2761.54|3317
1589542800000|2020-05-15 11:40:00|2762.53|2761.03|2759.53|2758.03|2762.53|2761.03|2758.53|2757.03|8094
1589543100000|2020-05-15 11:45:00|2760.53|2759.03|2761.53|2760.03|2762.53|2761.03|2758.53|2757.03|7696
1589543400000|2020-05-15 11:50:00|2760.53|2759.03|2761.53|2760.03|2764.53|2763.03|2759.53|2758.03|5633
1589543700000|2020-05-15 11:55:00|2762.53|2761.03|2760.53|2759.03|2762.53|2761.03|2757.53|2756.03|4699
1589544000000|2020-05-15 12:00:00|2759.53|2758.03|2756.53|2755.03|2761.53|2760.03|2755.53|2754.03|8520
1589544300000|2020-05-15 12:05:00|2755.53|2754.03|2766.53|2765.03|2767.53|2766.03|2754.53|2753.03|6794
1589544600000|2020-05-15 12:10:00|2765.53|2764.03|2769.53|2768.03|2770.53|2769.03|2764.53|2763.03|8491
1589544900000|2020-05-15 12:15:00|2768.53|2767.03|2770.53|2769.03|2772.53|2771.03|2767.53|2766.03|4191
1589545200000|2020-05-15 12:20:00|2771.53|2770.03|2769.53|2768.03|2772.53|2771.03|2767.53|2766.03|4972
1589545500000|2020-05-15 12:25:00|2768.53|2767.03|2767.53|2766.03|2769.53|2768.03|2767.53|2766.03|3592
1589545800000|2020-05-15 12:30:00|2766.53|2765.03|2759.53|2758.03|2766.53|2765.03|2758.53|2757.03|7955
1589546100000|2020-05-15 12:35:00|2758.53|2757.03|2760.53|2759.03|2761.53|2760.03|2756.53|2755.03|6788
1589546400000|2020-05-15 12:40:00|2761.53|2760.03|2759.53|2758.03|2763.53|2762.03|2757.53|2756.03|7340
1589546700000|2020-05-15 12:45:00|2760.53|2759.03|2761.53|2760.03|2763.53|2762.03|2759.53|2758.03|3506
1589547000000|2020-05-15 12:50:00|2760.53|2759.03|2766.53|2765.03|2766.53|2765.03|2759.53|2758.03|3775
1589547300000|2020-05-15 12:55:00|2767.53|2766.03|2767.53|2766.03|2768.53|2767.03|2765.53|2764.03|4863
1589547600000|2020-05-15 13:00:00|2768.53|2767.03|2763.53|2762.03|2769.53|2768.03|2763.53|2762.03|6973
1589547900000|2020-05-15 13:05:00|2764.53|2763.03|2762.53|2761.03|2766.53|2765.03|2761.53|2760.03|7671
1589548200000|2020-05-15 13:10:00|2761.53|2760.03|2763.53|2762.03|2764.53|2763.03|2760.53|2759.03|4126
1589548500000|2020-05-15 13:15:00|2762.53|2761.03|2766.53|2765.03|2768.53|2767.03|2762.53|2761.03|5397
1589548800000|2020-05-15 13:20:00|2767.53|2766.03|2770.53|2769.03|2770.53|2769.03|2766.53|2765.03|3498
1589549100000|2020-05-15 13:25:00|2771.53|2770.03|2767.53|2766.03|2771.53|2770.03|2765.53|2764.03|5194
1589549400000|2020-05-15 13:30:00|2766.53|2765.03|2763.53|2762.03|2772.53|2771.03|2762.53|2761.03|12592
1589549700000|2020-05-15 13:35:00|2762.53|2761.03|2774.53|2773.03|2774.53|2773.03|2760.53|2759.03|11117
1589550000000|2020-05-15 13:40:00|2773.53|2772.03|2779.53|2778.03|2780.53|2779.03|2772.03|2770.53|16592
1589550300000|2020-05-15 13:45:00|2780.53|2779.03|2778.53|2777.03|2780.53|2779.03|2776.53|2775.03|9680
1589550600000|2020-05-15 13:50:00|2779.53|2778.03|2784.53|2783.03|2785.53|2784.03|2778.53|2777.03|9755
1589550900000|2020-05-15 13:55:00|2783.53|2782.03|2782.53|2781.03|2785.53|2784.03|2781.53|2780.03|10048
1589551200000|2020-05-15 14:00:00|2783.53|2782.03|2775.53|2774.03|2785.53|2784.03|2775.53|2774.03|19669
1589551500000|2020-05-15 14:05:00|2776.53|2775.03|2780.53|2779.03|2781.53|2780.03|2776.03|2774.53|10013
1589551800000|2020-05-15 14:10:00|2780.72|2779.22|2787.72|2786.22|2788.22|2786.72|2779.72|2778.22|12548
1589552100000|2020-05-15 14:15:00|2788.72|2787.22|2786.72|2785.22|2791.72|2790.22|2786.72|2785.22|9300
1589552400000|2020-05-15 14:20:00|2787.72|2786.22|2781.72|2780.22|2789.72|2788.22|2781.72|2780.22|7991
1589552700000|2020-05-15 14:25:00|2780.72|2779.22|2783.72|2782.22|2785.72|2784.22|2780.72|2779.22|5546
1589553000000|2020-05-15 14:30:00|2782.72|2781.22|2780.72|2779.22|2784.72|2783.22|2780.72|2779.22|4810
1589553300000|2020-05-15 14:35:00|2780.22|2778.72|2780.72|2779.22|2784.72|2783.22|2777.72|2776.22|12930
1589553600000|2020-05-15 14:40:00|2781.72|2780.22|2779.72|2778.22|2782.72|2781.22|2777.72|2776.22|8754
1589553900000|2020-05-15 14:45:00|2778.72|2777.22|2778.72|2777.22|2781.72|2780.22|2776.72|2775.22|11459
1589554200000|2020-05-15 14:50:00|2777.72|2776.22|2769.72|2768.22|2777.72|2776.22|2769.72|2768.22|10133
1589554500000|2020-05-15 14:55:00|2770.72|2769.22|2770.72|2769.22|2773.72|2772.22|2767.72|2766.22|10878
1589554800000|2020-05-15 15:00:00|2771.72|2770.22|2763.72|2762.22|2771.72|2770.22|2761.72|2760.22|12013
1589555100000|2020-05-15 15:05:00|2762.72|2761.22|2765.72|2764.22|2765.72|2764.22|2761.72|2760.22|8325
1589555400000|2020-05-15 15:10:00|2764.72|2763.22|2763.72|2762.22|2765.72|2764.22|2760.72|2759.22|11318
1589555700000|2020-05-15 15:15:00|2762.72|2761.22|2764.72|2763.22|2765.72|2764.22|2761.72|2760.22|20053
1589556000000|2020-05-15 15:20:00|2765.72|2764.22|2766.72|2765.22|2768.72|2767.22|2762.72|2761.22|12401
1589556300000|2020-05-15 15:25:00|2765.72|2764.22|2768.72|2767.22|2771.72|2770.22|2765.72|2764.22|27279
1589556600000|2020-05-15 15:30:00|2766.19|2764.69|2769.19|2767.69|2772.19|2770.69|2764.19|2762.69|53259
1589556900000|2020-05-15 15:35:00|2770.19|2768.69|2765.19|2763.69|2771.19|2769.69|2765.19|2763.69|30351
1589557200000|2020-05-15 15:40:00|2766.19|2764.69|2763.19|2761.69|2766.19|2764.69|2760.19|2758.69|13811
1589557500000|2020-05-15 15:45:00|2762.19|2760.69|2761.19|2759.69|2764.69|2763.19|2758.19|2756.69|9013
1589557800000|2020-05-15 15:50:00|2760.19|2758.69|2763.19|2761.69|2764.19|2762.69|2760.19|2758.69|12365
1589558100000|2020-05-15 15:55:00|2764.19|2762.69|2767.19|2765.69|2768.19|2766.69|2764.19|2762.69|9336
1589558400000|2020-05-15 16:00:00|2766.69|2765.19|2769.19|2767.69|2770.19|2768.69|2766.19|2764.69|5113
1589558700000|2020-05-15 16:05:00|2768.19|2766.69|2772.19|2770.69|2772.19|2770.69|2768.19|2766.69|6299
1589559000000|2020-05-15 16:10:00|2771.19|2769.69|2770.19|2768.69|2772.19|2770.69|2769.19|2767.69|3401
1589559300000|2020-05-15 16:15:00|2769.19|2767.69|2772.19|2770.69|2772.19|2770.69|2768.19|2766.69|5797
1589559600000|2020-05-15 16:20:00|2773.19|2771.69|2775.19|2773.69|2775.19|2773.69|2773.19|2771.69|3757
1589559900000|2020-05-15 16:25:00|2774.19|2772.69|2776.19|2774.69|2778.19|2776.69|2774.19|2772.69|4958
1589560200000|2020-05-15 16:30:00|2775.69|2774.19|2777.19|2775.69|2777.19|2775.69|2774.19|2772.69|1020
1589560500000|2020-05-15 16:35:00|2776.19|2774.69|2775.19|2773.69|2777.19|2775.69|2773.19|2771.69|1786
1589560800000|2020-05-15 16:40:00|2774.19|2772.69|2774.19|2772.69|2778.19|2776.69|2773.19|2771.69|1965
1589561100000|2020-05-15 16:45:00|2773.19|2771.69|2772.19|2770.69|2774.19|2772.69|2770.19|2768.69|2689
1589561400000|2020-05-15 16:50:00|2771.69|2770.19|2773.19|2771.69|2775.19|2773.69|2771.19|2769.69|1782
1589561700000|2020-05-15 16:55:00|2772.69|2771.19|2773.19|2771.69|2773.19|2771.69|2770.19|2768.69|2154
1589562000000|2020-05-15 17:00:00|2774.19|2772.69|2775.19|2773.69|2776.19|2774.69|2774.19|2772.69|2238
1589562300000|2020-05-15 17:05:00|2774.19|2772.69|2775.19|2773.69|2776.19|2774.69|2773.19|2771.69|1825
1589562600000|2020-05-15 17:10:00|2776.19|2774.69|2778.19|2776.69|2779.19|2777.69|2776.19|2774.69|2469
1589562900000|2020-05-15 17:15:00|2777.19|2775.69|2776.19|2774.69|2778.19|2776.69|2775.19|2773.69|1178
1589563200000|2020-05-15 17:20:00|2775.69|2774.19|2776.19|2774.69|2777.19|2775.69|2775.19|2773.69|848
1589563500000|2020-05-15 17:25:00|2777.19|2775.69|2776.19|2774.69|2777.19|2775.69|2774.19|2772.69|1058
1589563800000|2020-05-15 17:30:00|2775.19|2773.69|2775.19|2773.69|2776.19|2774.69|2774.19|2772.69|1254
1589564100000|2020-05-15 17:35:00|2776.19|2774.69|2775.19|2773.69|2778.19|2776.69|2773.19|2771.69|1843
1589564400000|2020-05-15 17:40:00|2776.19|2774.69|2773.19|2771.69|2776.19|2774.69|2772.19|2770.69|1201
1589564700000|2020-05-15 17:45:00|2774.19|2772.69|2771.19|2769.69|2774.19|2772.69|2770.19|2768.69|902
1589565000000|2020-05-15 17:50:00|2771.69|2770.19|2776.19|2774.69|2776.19|2774.69|2771.19|2769.69|1023
1589565300000|2020-05-15 17:55:00|2776.69|2775.19|2777.19|2775.69|2777.19|2775.69|2775.19|2773.69|665
1589565600000|2020-05-15 18:00:00|2778.19|2776.69|2782.19|2780.69|2782.19|2780.69|2778.19|2776.69|1346
1589565900000|2020-05-15 18:05:00|2781.19|2779.69|2779.19|2777.69|2782.19|2780.69|2779.19|2777.69|815
1589566200000|2020-05-15 18:10:00|2779.69|2778.19|2778.19|2776.69|2780.19|2778.69|2778.19|2776.69|696
1589566500000|2020-05-15 18:15:00|2779.19|2777.69|2780.19|2778.69|2781.19|2779.69|2778.19|2776.69|848
1589566800000|2020-05-15 18:20:00|2781.19|2779.69|2781.19|2779.69|2783.19|2781.69|2779.19|2777.69|1548
1589567100000|2020-05-15 18:25:00|2780.19|2778.69|2782.19|2780.69|2783.19|2781.69|2780.19|2778.69|1044
1589567400000|2020-05-15 18:30:00|2783.19|2781.69|2779.19|2777.69|2783.19|2781.69|2778.19|2776.69|1164
1589567700000|2020-05-15 18:35:00|2778.19|2776.69|2776.19|2774.69|2778.19|2776.69|2774.19|2772.69|1307
1589568000000|2020-05-15 18:40:00|2777.19|2775.69|2775.19|2773.69|2777.19|2775.69|2774.19|2772.69|561
1589568300000|2020-05-15 18:45:00|2774.19|2772.69|2776.19|2774.69|2777.19|2775.69|2774.19|2772.69|801
1589568600000|2020-05-15 18:50:00|2777.19|2775.69|2778.19|2776.69|2779.19|2777.69|2777.19|2775.69|1369
1589568900000|2020-05-15 18:55:00|2777.19|2775.69|2773.19|2771.69|2777.19|2775.69|2772.19|2770.69|993
1589569200000|2020-05-15 19:00:00|2773.69|2772.19|2777.19|2775.69|2778.19|2776.69|2771.19|2769.69|1940
1589569500000|2020-05-15 19:05:00|2776.19|2774.69|2778.19|2776.69|2778.69|2777.19|2776.19|2774.69|588
1589569800000|2020-05-15 19:10:00|2777.19|2775.69|2777.19|2775.69|2778.19|2776.69|2775.19|2773.69|909
1589570100000|2020-05-15 19:15:00|2776.19|2774.69|2776.19|2774.69|2777.69|2776.19|2774.19|2772.69|1705
1589570400000|2020-05-15 19:20:00|2775.19|2773.69|2776.19|2774.69|2778.19|2776.69|2775.19|2773.69|1261
1589570700000|2020-05-15 19:25:00|2777.19|2775.69|2778.19|2776.69|2779.19|2777.69|2776.19|2774.69|1021
1589571000000|2020-05-15 19:30:00|2777.19|2775.69|2779.19|2777.69|2780.19|2778.69|2777.19|2775.69|1932
1589571300000|2020-05-15 19:35:00|2778.19|2776.69|2774.19|2772.69|2780.19|2778.69|2774.19|2772.69|1903
1589571600000|2020-05-15 19:40:00|2774.69|2773.19|2774.19|2772.69|2775.19|2773.69|2772.19|2770.69|1594
1589571900000|2020-05-15 19:45:00|2775.19|2773.69|2782.19|2780.69|2782.19|2780.69|2775.19|2773.69|4603
1589572200000|2020-05-15 19:50:00|2779.19|2777.69|2784.19|2782.69|2784.19|2782.69|2779.19|2777.69|5641
1589572500000|2020-05-15 19:55:00|2783.19|2781.69|2785.19|2783.69|2789.19|2787.69|2783.19|2781.69|9522
1589572800000|2020-05-15 20:00:00|2785.69|2784.19|2781.64|2778.64|2788.34|2785.34|2781.14|2778.14|220
1589573100000|2020-05-15 20:05:00|2781.74|2778.74|2780.74|2777.74|2783.14|2780.14|2779.44|2776.44|0
1589573400000|2020-05-15 20:10:00|2780.54|2777.54|2776.94|2773.94|2780.74|2777.74|2776.14|2773.14|0
1589573700000|2020-05-15 20:15:00|2777.54|2774.54|2778.74|2775.74|2778.74|2775.74|2776.54|2773.54|0
1589574000000|2020-05-15 20:20:00|2778.54|2775.54|2777.54|2774.54|2778.84|2775.84|2777.54|2774.54|0
1589574300000|2020-05-15 20:25:00|2777.44|2774.44|2777.94|2774.94|2777.94|2774.94|2777.24|2774.24|0
1589574600000|2020-05-15 20:30:00|2777.54|2774.54|2781.04|2778.04|2782.64|2779.64|2777.54|2774.54|0
1589574900000|2020-05-15 20:35:00|2780.84|2777.84|2783.04|2780.04|2783.04|2780.04|2780.64|2777.64|0
1589575200000|2020-05-15 20:40:00|2782.84|2779.84|2780.84|2777.84|2783.24|2780.24|2779.54|2776.54|0
1589575500000|2020-05-15 20:45:00|2781.04|2778.04|2782.64|2779.64|2783.04|2780.04|2780.24|2777.24|0
1589575800000|2020-05-15 20:50:00|2782.14|2779.14|2783.04|2780.04|2783.44|2780.44|2781.94|2778.94|0
1589576100000|2020-05-15 20:55:00|2783.24|2780.24|2784.14|2781.14|2784.54|2781.54|2782.84|2779.84|0
1589752800000|2020-05-17 22:00:00|2783.74|2780.74|2779.44|2776.44|2784.84|2781.84|2778.54|2775.54|0
1589753100000|2020-05-17 22:05:00|2779.54|2776.54|2781.34|2778.34|2782.54|2779.54|2778.54|2775.54|0
1589753400000|2020-05-17 22:10:00|2781.24|2778.24|2781.24|2778.24|2782.24|2779.24|2779.84|2776.84|0
1589753700000|2020-05-17 22:15:00|2780.94|2777.94|2780.54|2777.54|2781.24|2778.24|2778.84|2775.84|0
1589754000000|2020-05-17 22:20:00|2780.44|2777.44|2783.34|2780.34|2783.34|2780.34|2780.34|2777.34|0
1589754300000|2020-05-17 22:25:00|2783.64|2780.64|2783.64|2780.64|2784.64|2781.64|2782.54|2779.54|0
1589754600000|2020-05-17 22:30:00|2783.84|2780.84|2782.04|2779.04|2784.04|2781.04|2780.94|2777.94|0
1589754900000|2020-05-17 22:35:00|2782.24|2779.24|2783.94|2780.94|2784.44|2781.44|2782.04|2779.04|0
1589755200000|2020-05-17 22:40:00|2783.84|2780.84|2784.94|2781.94|2785.74|2782.74|2783.84|2780.84|0
1589755500000|2020-05-17 22:45:00|2785.14|2782.14|2793.44|2790.44|2793.44|2790.44|2785.14|2782.14|0
1589755800000|2020-05-17 22:50:00|2793.34|2790.34|2794.64|2791.64|2797.74|2794.74|2791.44|2788.44|0
1589756100000|2020-05-17 22:55:00|2794.74|2791.74|2794.44|2791.44|2797.44|2794.44|2793.54|2790.54|0
1589756400000|2020-05-17 23:00:00|2794.64|2791.64|2798.04|2795.04|2799.14|2796.14|2793.74|2790.74|0
1589756700000|2020-05-17 23:05:00|2798.14|2795.14|2797.14|2794.14|2798.44|2795.44|2795.44|2792.44|0
1589757000000|2020-05-17 23:10:00|2797.34|2794.34|2796.04|2793.04|2797.34|2794.34|2795.44|2792.44|0
1589757300000|2020-05-17 23:15:00|2795.74|2792.74|2798.24|2795.24|2798.64|2795.64|2794.94|2791.94|0
1589757600000|2020-05-17 23:20:00|2798.04|2795.04|2799.74|2796.74|2800.64|2797.64|2797.14|2794.14|0
1589757900000|2020-05-17 23:25:00|2799.94|2796.94|2798.44|2795.44|2800.24|2797.24|2798.14|2795.14|0
1589758200000|2020-05-17 23:30:00|2798.64|2795.64|2797.34|2794.34|2798.64|2795.64|2795.24|2792.24|0
1589758500000|2020-05-17 23:35:00|2797.64|2794.64|2795.64|2792.64|2797.64|2794.64|2795.54|2792.54|0
1589758800000|2020-05-17 23:40:00|2795.84|2792.84|2796.24|2793.24|2797.64|2794.64|2795.74|2792.74|0
1589759100000|2020-05-17 23:45:00|2796.04|2793.04|2796.74|2793.74|2798.24|2795.24|2795.24|2792.24|0
1589759400000|2020-05-17 23:50:00|2796.94|2793.94|2798.24|2795.24|2799.14|2796.14|2796.94|2793.94|0
1589759700000|2020-05-17 23:55:00|2798.34|2795.34|2796.24|2793.24|2798.44|2795.44|2796.24|2793.24|0
1589760000000|2020-05-18 00:00:00|2796.54|2793.54|2794.34|2791.34|2797.14|2794.14|2793.64|2790.64|0
1589760300000|2020-05-18 00:05:00|2794.14|2791.14|2795.44|2792.44|2796.14|2793.14|2793.64|2790.64|0
1589760600000|2020-05-18 00:10:00|2795.04|2792.04|2794.74|2791.74|2796.04|2793.04|2793.64|2790.64|0
1589760900000|2020-05-18 00:15:00|2794.54|2791.54|2804.44|2802.44|2804.44|2802.44|2793.44|2791.44|2947
1589761200000|2020-05-18 00:20:00|2803.44|2801.44|2805.44|2803.44|2806.44|2804.44|2803.44|2801.44|1623
1589761500000|2020-05-18 00:25:00|2804.44|2802.44|2805.44|2803.44|2807.44|2805.44|2804.44|2802.44|387
1589761800000|2020-05-18 00:30:00|2804.44|2802.44|2805.44|2803.44|2806.44|2804.44|2804.44|2802.44|628
1589762100000|2020-05-18 00:35:00|2805.94|2803.94|2804.44|2802.44|2805.94|2803.94|2804.44|2802.44|636
1589762400000|2020-05-18 00:40:00|2805.44|2803.44|2804.44|2802.44|2805.44|2803.44|2804.44|2802.44|94
1589762700000|2020-05-18 00:45:00|2803.94|2801.94|2804.44|2802.44|2804.44|2802.44|2803.44|2801.44|499
1589763000000|2020-05-18 00:50:00|2803.44|2801.44|2803.44|2801.44|2805.44|2803.44|2803.44|2801.44|1133
1589763300000|2020-05-18 00:55:00|2804.44|2802.44|2803.44|2801.44|2805.44|2803.44|2802.44|2800.44|1462
1589763600000|2020-05-18 01:00:00|2804.44|2802.44|2805.44|2803.44|2805.44|2803.44|2803.44|2801.44|662
1589763900000|2020-05-18 01:05:00|2804.44|2802.44|2804.44|2802.44|2804.44|2802.44|2804.44|2802.44|197
1589764200000|2020-05-18 01:10:00|2805.44|2803.44|2805.44|2803.44|2805.44|2803.44|2804.44|2802.44|146
1589764500000|2020-05-18 01:15:00|2805.94|2803.94|2806.44|2804.44|2806.44|2804.44|2805.44|2803.44|479
1589764800000|2020-05-18 01:20:00|2806.94|2804.94|2805.44|2803.44|2807.44|2805.44|2805.44|2803.44|205
1589765100000|2020-05-18 01:25:00|2806.44|2804.44|2807.44|2805.44|2807.44|2805.44|2806.44|2804.44|222
1589765400000|2020-05-18 01:30:00|2806.94|2804.94|2807.44|2805.44|2807.44|2805.44|2806.94|2804.94|687
1589765700000|2020-05-18 01:35:00|2806.44|2804.44|2807.44|2805.44|2807.44|2805.44|2805.44|2803.44|858
1589766000000|2020-05-18 01:40:00|2808.44|2806.44|2808.44|2806.44|2809.94|2807.94|2808.44|2806.44|257
1589766300000|2020-05-18 01:45:00|2809.44|2807.44|2809.44|2807.44|2811.44|2809.44|2808.44|2806.44|720
1589766600000|2020-05-18 01:50:00|2810.44|2808.44|2809.44|2807.44|2810.44|2808.44|2807.44|2805.44|232
1589766900000|2020-05-18 01:55:00|2810.44|2808.44|2811.44|2809.44|2812.44|2810.44|2810.44|2808.44|475
1589767200000|2020-05-18 02:00:00|2811.94|2809.94|2812.44|2810.44|2813.44|2811.44|2811.44|2809.44|930
1589767500000|2020-05-18 02:05:00|2813.44|2811.44|2811.44|2809.44|2814.44|2812.44|2811.44|2809.44|401
1589767800000|2020-05-18 02:10:00|2812.44|2810.44|2815.44|2813.44|2815.44|2813.44|2811.44|2809.44|359
1589768100000|2020-05-18 02:15:00|2816.44|2814.44|2817.44|2815.44|2818.44|2816.44|2816.44|2814.44|239
1589768400000|2020-05-18 02:20:00|2816.44|2814.44|2817.44|2815.44|2818.44|2816.44|2816.44|2814.44|68
1589768700000|2020-05-18 02:25:00|2818.44|2816.44|2821.44|2819.44|2823.44|2821.44|2817.44|2815.44|806
1589769000000|2020-05-18 02:30:00|2822.44|2820.44|2821.44|2819.44|2822.44|2820.44|2821.44|2819.44|207
1589769300000|2020-05-18 02:35:00|2820.44|2818.44|2819.44|2817.44|2820.44|2818.44|2819.44|2817.44|245
1589769600000|2020-05-18 02:40:00|2820.44|2818.44|2821.44|2819.44|2821.44|2819.44|2819.44|2817.44|85
1589769900000|2020-05-18 02:45:00|2820.44|2818.44|2819.44|2817.44|2820.44|2818.44|2818.44|2816.44|164
1589770200000|2020-05-18 02:50:00|2820.44|2818.44|2820.44|2818.44|2820.44|2818.44|2819.44|2817.44|58
1589770500000|2020-05-18 02:55:00|2821.44|2819.44|2820.44|2818.44|2821.44|2819.44|2819.44|2817.44|46
1589770800000|2020-05-18 03:00:00|2819.44|2817.44|2820.44|2818.44|2820.44|2818.44|2819.44|2817.44|148
1589771100000|2020-05-18 03:05:00|2819.44|2817.44|2819.44|2817.44|2821.44|2819.44|2819.44|2817.44|56
1589771400000|2020-05-18 03:10:00|2819.94|2817.94|2820.44|2818.44|2820.44|2818.44|2819.44|2817.44|10
1589771700000|2020-05-18 03:15:00|2821.44|2819.44|2821.44|2819.44|2822.44|2820.44|2821.44|2819.44|322
1589772000000|2020-05-18 03:20:00|2821.94|2819.94|2821.44|2819.44|2823.44|2821.44|2821.44|2819.44|96
1589772300000|2020-05-18 03:25:00|2822.44|2820.44|2821.44|2819.44|2822.44|2820.44|2821.44|2819.44|36
1589772600000|2020-05-18 03:30:00|2820.94|2818.94|2822.44|2820.44|2823.44|2821.44|2820.44|2818.44|299
1589772900000|2020-05-18 03:35:00|2821.94|2819.94|2822.44|2820.44|2822.44|2820.44|2821.44|2819.44|47
1589773200000|2020-05-18 03:40:00|2821.44|2819.44|2822.44|2820.44|2822.44|2820.44|2821.44|2819.44|81
1589773500000|2020-05-18 03:45:00|2823.44|2821.44|2823.44|2821.44|2823.44|2821.44|2822.44|2820.44|616
1589773800000|2020-05-18 03:50:00|2822.94|2820.94|2823.44|2821.44|2823.44|2821.44|2822.44|2820.44|242
1589774100000|2020-05-18 03:55:00|2822.94|2820.94|2823.44|2821.44|2823.44|2821.44|2822.44|2820.44|456
1589774400000|2020-05-18 04:00:00|2822.94|2820.94|2823.44|2821.44|2823.44|2821.44|2822.44|2820.44|112
1589774700000|2020-05-18 04:05:00|2822.44|2820.44|2823.44|2821.44|2823.44|2821.44|2822.44|2820.44|607
1589775000000|2020-05-18 04:10:00|2822.44|2820.44|2822.44|2820.44|2822.44|2820.44|2822.44|2820.44|212
1589775300000|2020-05-18 04:15:00|2823.44|2821.44|2823.44|2821.44|2823.44|2821.44|2822.94|2820.94|400
1589775600000|2020-05-18 04:20:00|||||||||71
1589775900000|2020-05-18 04:25:00|2822.94|2820.94|2823.44|2821.44|2823.44|2821.44|2822.44|2820.44|272
1589776200000|2020-05-18 04:30:00|2824.44|2822.44|2823.44|2821.44|2824.44|2822.44|2823.44|2821.44|205
1589776500000|2020-05-18 04:35:00|2824.44|2822.44|2823.44|2821.44|2824.44|2822.44|2823.44|2821.44|234
1589776800000|2020-05-18 04:40:00|2822.44|2820.44|2823.44|2821.44|2823.44|2821.44|2822.44|2820.44|147
1589777100000|2020-05-18 04:45:00|2822.44|2820.44|2823.44|2821.44|2823.44|2821.44|2822.44|2820.44|200
1589777400000|2020-05-18 04:50:00|2822.44|2820.44|2822.44|2820.44|2822.94|2820.94|2822.44|2820.44|36
1589777700000|2020-05-18 04:55:00|2821.44|2819.44|2822.44|2820.44|2822.44|2820.44|2820.44|2818.44|241
1589778000000|2020-05-18 05:00:00|2821.44|2819.44|2822.44|2820.44|2822.44|2820.44|2821.44|2819.44|154
1589778300000|2020-05-18 05:05:00|2821.44|2819.44|2820.44|2818.44|2821.44|2819.44|2820.44|2818.44|154
1589778600000|2020-05-18 05:10:00|2819.44|2817.44|2818.44|2816.44|2819.44|2817.44|2817.44|2815.44|318
1589778900000|2020-05-18 05:15:00|2819.44|2817.44|2816.44|2814.44|2819.44|2817.44|2816.44|2814.44|134
1589779200000|2020-05-18 05:20:00|2817.44|2815.44|2817.44|2815.44|2818.44|2816.44|2816.94|2814.94|105
1589779500000|2020-05-18 05:25:00|2816.44|2814.44|2815.44|2813.44|2816.44|2814.44|2815.44|2813.44|303
1589779800000|2020-05-18 05:30:00|||||||||90
1589780100000|2020-05-18 05:35:00|2814.44|2812.44|2819.44|2817.44|2819.44|2817.44|2814.44|2812.44|682
1589780400000|2020-05-18 05:40:00|2820.44|2818.44|2816.44|2814.44|2820.44|2818.44|2816.44|2814.44|809
1589780700000|2020-05-18 05:45:00|2815.44|2813.44|2814.44|2812.44|2816.44|2814.44|2814.44|2812.44|530
1589781000000|2020-05-18 05:50:00|2813.44|2811.44|2813.44|2811.44|2815.44|2813.44|2812.94|2810.94|716
1589781300000|2020-05-18 05:55:00|2812.44|2810.44|2810.44|2808.44|2812.44|2810.44|2810.44|2808.44|773
1589781600000|2020-05-18 06:00:00|2810.19|2808.69|2812.19|2810.69|2812.19|2810.69|2810.19|2808.69|2050
1589781900000|2020-05-18 06:05:00|2813.19|2811.69|2809.19|2807.69|2813.19|2811.69|2809.19|2807.69|2520
1589782200000|2020-05-18 06:10:00|2810.19|2808.69|2812.19|2810.69|2813.19|2811.69|2809.19|2807.69|2579
1589782500000|2020-05-18 06:15:00|2811.19|2809.69|2816.19|2814.69|2817.19|2815.69|2811.19|2809.69|2227
1589782800000|2020-05-18 06:20:00|2817.19|2815.69|2820.19|2818.69|2821.19|2819.69|2816.19|2814.69|2705
1589783100000|2020-05-18 06:25:00|2819.19|2817.69|2823.19|2821.69|2823.19|2821.69|2819.19|2817.69|1479
1589783400000|2020-05-18 06:30:00|2824.19|2822.69|2823.19|2821.69|2826.19|2824.69|2822.19|2820.69|4408
1589783700000|2020-05-18 06:35:00|2822.19|2820.69|2818.19|2816.69|2824.19|2822.69|2818.19|2816.69|3336
1589784000000|2020-05-18 06:40:00|2818.69|2817.19|2820.19|2818.69|2821.19|2819.69|2818.19|2816.69|1749
1589784300000|2020-05-18 06:45:00|2819.19|2817.69|2818.19|2816.69|2820.19|2818.69|2817.19|2815.69|1981
1589784600000|2020-05-18 06:50:00|2818.69|2817.19|2820.19|2818.69|2820.19|2818.69|2818.19|2816.69|2601
1589784900000|2020-05-18 06:55:00|2819.19|2817.69|2821.19|2819.69|2821.19|2819.69|2819.19|2817.69|3731
1589785200000|2020-05-18 07:00:00|2822.19|2820.69|2830.19|2828.69|2831.19|2829.69|2821.19|2819.69|14360
1589785500000|2020-05-18 07:05:00|2829.19|2827.69|2826.19|2824.69|2834.19|2832.69|2825.19|2823.69|14848
1589785800000|2020-05-18 07:10:00|2827.19|2825.69|2827.19|2825.69|2828.19|2826.69|2824.19|2822.69|6205
1589786100000|2020-05-18 07:15:00|2828.19|2826.69|2825.19|2823.69|2830.19|2828.69|2823.19|2821.69|7456
1589786400000|2020-05-18 07:20:00|2825.69|2824.19|2829.19|2827.69|2830.19|2828.69|2825.19|2823.69|4993
1589786700000|2020-05-18 07:25:00|2830.19|2828.69|2828.19|2826.69|2831.19|2829.69|2826.19|2824.69|4194
1589787000000|2020-05-18 07:30:00|2827.19|2825.69|2828.05|2826.55|2832.05|2830.55|2827.19|2825.69|11690
1589787300000|2020-05-18 07:35:00|2829.05|2827.55|2825.05|2823.55|2830.05|2828.55|2823.05|2821.55|6227
1589787600000|2020-05-18 07:40:00|2824.83|2823.33|2829.83|2828.33|2830.83|2829.33|2823.83|2822.33|6364
1589787900000|2020-05-18 07:45:00|2830.83|2829.33|2828.83|2827.33|2830.83|2829.33|2828.83|2827.33|5271
1589788200000|2020-05-18 07:50:00|2829.83|2828.33|2829.83|2828.33|2832.83|2831.33|2827.83|2826.33|6313
1589788500000|2020-05-18 07:55:00|2830.83|2829.33|2834.83|2833.33|2834.83|2833.33|2830.83|2829.33|7761
1589788800000|2020-05-18 08:00:00|2835.83|2834.33|2842.83|2841.33|2842.83|2841.33|2834.83|2833.33|16224
1589789100000|2020-05-18 08:05:00|2843.83|2842.33|2840.83|2839.33|2843.83|2842.33|2839.83|2838.33|10768
1589789400000|2020-05-18 08:10:00|2841.83|2840.33|2835.83|2834.33|2841.83|2840.33|2835.83|2834.33|5915
1589789700000|2020-05-18 08:15:00|2836.83|2835.33|2838.83|2837.33|2839.83|2838.33|2835.83|2834.33|5788
1589790000000|2020-05-18 08:20:00|2839.83|2838.33|2836.83|2835.33|2839.83|2838.33|2835.83|2834.33|5404
1589790300000|2020-05-18 08:25:00|2837.33|2835.83|2837.83|2836.33|2838.83|2837.33|2836.83|2835.33|4444
1589790600000|2020-05-18 08:30:00|2838.83|2837.33|2837.83|2836.33|2839.83|2838.33|2836.83|2835.33|7256
1589790900000|2020-05-18 08:35:00|2838.83|2837.33|2839.83|2838.33|2843.83|2842.33|2837.83|2836.33|8091
1589791200000|2020-05-18 08:40:00|2840.83|2839.33|2838.83|2837.33|2842.83|2841.33|2838.83|2837.33|3750
1589791500000|2020-05-18 08:45:00|2839.83|2838.33|2837.83|2836.33|2840.83|2839.33|2837.83|2836.33|2854
1589791800000|2020-05-18 08:50:00|2838.83|2837.33|2836.83|2835.33|2839.83|2838.33|2836.83|2835.33|2412
1589792100000|2020-05-18 08:55:00|2835.83|2834.33|2835.83|2834.33|2836.83|2835.33|2833.83|2832.33|6525
1589792400000|2020-05-18 09:00:00|2836.83|2835.33|2834.83|2833.33|2837.83|2836.33|2833.83|2832.33|3647
1589792700000|2020-05-18 09:05:00|2835.83|2834.33|2835.83|2834.33|2837.83|2836.33|2833.83|2832.33|7366
1589793000000|2020-05-18 09:10:00|2834.83|2833.33|2837.83|2836.33|2838.83|2837.33|2834.83|2833.33|6214
1589793300000|2020-05-18 09:15:00|2838.33|2836.83|2835.83|2834.33|2838.83|2837.33|2834.83|2833.33|2410
1589793600000|2020-05-18 09:20:00|2836.83|2835.33|2836.83|2835.33|2836.83|2835.33|2834.83|2833.33|2224
1589793900000|2020-05-18 09:25:00|2837.83|2836.33|2830.83|2829.33|2837.83|2836.33|2830.83|2829.33|2040
1589794200000|2020-05-18 09:30:00|2831.83|2830.33|2827.83|2826.33|2831.83|2830.33|2827.83|2826.33|5372
1589794500000|2020-05-18 09:35:00|2826.83|2825.33|2828.83|2827.33|2828.83|2827.33|2825.83|2824.33|6767
1589794800000|2020-05-18 09:40:00|2829.83|2828.33|2829.83|2828.33|2829.83|2828.33|2828.83|2827.33|4455
1589795100000|2020-05-18 09:45:00|2830.33|2828.83|2831.83|2830.33|2832.83|2831.33|2829.83|2828.33|5503
1589795400000|2020-05-18 09:50:00|2832.83|2831.33|2832.83|2831.33|2833.33|2831.83|2832.83|2831.33|3514
1589795700000|2020-05-18 09:55:00|2833.83|2832.33|2829.83|2828.33|2834.33|2832.83|2829.83|2828.33|3848
1589796000000|2020-05-18 10:00:00|2830.83|2829.33|2828.83|2827.33|2831.83|2830.33|2828.83|2827.33|3487
1589796300000|2020-05-18 10:05:00|2829.83|2828.33|2830.83|2829.33|2831.83|2830.33|2829.83|2828.33|2359
1589796600000|2020-05-18 10:10:00|2831.33|2829.83|2831.83|2830.33|2832.83|2831.33|2830.83|2829.33|1682
1589796900000|2020-05-18 10:15:00|2832.33|2830.83|2829.83|2828.33|2833.83|2832.33|2829.83|2828.33|4468
1589797200000|2020-05-18 10:20:00|2830.83|2829.33|2830.83|2829.33|2830.83|2829.33|2828.83|2827.33|2393
1589797500000|2020-05-18 10:25:00|2831.33|2829.83|2829.83|2828.33|2831.83|2830.33|2829.83|2828.33|5279
1589797800000|2020-05-18 10:30:00|2828.83|2827.33|2829.83|2828.33|2829.83|2828.33|2827.83|2826.33|2251
1589798100000|2020-05-18 10:35:00|2830.83|2829.33|2831.83|2830.33|2831.83|2830.33|2829.83|2828.33|1038
1589798400000|2020-05-18 10:40:00|2832.83|2831.33|2830.83|2829.33|2832.83|2831.33|2830.83|2829.33|2299
1589798700000|2020-05-18 10:45:00|2829.83|2828.33|2829.83|2828.33|2830.83|2829.33|2827.83|2826.33|2626
1589799000000|2020-05-18 10:50:00|2828.83|2827.33|2829.83|2828.33|2829.83|2828.33|2827.83|2826.33|1466
1589799300000|2020-05-18 10:55:00|2830.83|2829.33|2833.83|2832.33|2833.83|2832.33|2829.83|2828.33|2290
1589799600000|2020-05-18 11:00:00|2834.83|2833.33|2831.83|2830.33|2835.83|2834.33|2831.83|2830.33|4710
1589799900000|2020-05-18 11:05:00|2832.83|2831.33|2832.83|2831.33|2833.83|2832.33|2830.83|2829.33|6467
1589800200000|2020-05-18 11:10:00|2831.83|2830.33|2835.83|2834.33|2836.83|2835.33|2831.83|2830.33|5413
1589800500000|2020-05-18 11:15:00|2836.83|2835.33|2838.83|2837.33|2838.83|2837.33|2835.83|2834.33|2933
1589800800000|2020-05-18 11:20:00|2837.83|2836.33|2837.83|2836.33|2838.83|2837.33|2836.83|2835.33|3211
1589801100000|2020-05-18 11:25:00|2838.33|2836.83|2838.83|2837.33|2839.83|2838.33|2836.83|2835.33|2262
1589801400000|2020-05-18 11:30:00|2839.83|2838.33|2838.33|2836.83|2840.83|2839.33|2837.83|2836.33|5661
1589801700000|2020-05-18 11:35:00|2838.83|2837.33|2841.83|2840.33|2841.83|2840.33|2837.83|2836.33|5088
1589802000000|2020-05-18 11:40:00|2840.96|2839.46|2845.96|2844.46|2847.96|2846.46|2840.96|2839.46|6666
1589802300000|2020-05-18 11:45:00|2846.96|2845.46|2851.96|2850.46|2853.96|2852.46|2846.96|2845.46|8451
1589802600000|2020-05-18 11:50:00|2852.96|2851.46|2852.96|2851.46|2854.96|2853.46|2850.96|2849.46|9040
1589802900000|2020-05-18 11:55:00|2851.96|2850.46|2853.96|2852.46|2853.96|2852.46|2849.96|2848.46|8090
1589803200000|2020-05-18 12:00:00|2854.96|2853.46|2854.96|2853.46|2855.96|2854.46|2853.96|2852.46|6806
1589803500000|2020-05-18 12:05:00|2854.46|2852.96|2854.96|2853.46|2857.96|2856.46|2853.96|2852.46|6985
1589803800000|2020-05-18 12:10:00|2855.96|2854.46|2864.96|2863.46|2864.96|2863.46|2855.96|2854.46|15065
1589804100000|2020-05-18 12:15:00|2863.96|2862.46|2866.96|2865.46|2866.96|2865.46|2862.96|2861.46|5539
1589804400000|2020-05-18 12:20:00|2865.96|2864.46|2864.96|2863.46|2865.96|2864.46|2862.96|2861.46|7158
1589804700000|2020-05-18 12:25:00|2865.96|2864.46|2872.96|2871.46|2875.96|2874.46|2864.96|2863.46|18964
1589805000000|2020-05-18 12:30:00|2871.96|2870.46|2867.96|2866.46|2873.96|2872.46|2867.96|2866.46|8406
1589805300000|2020-05-18 12:35:00|2868.96|2867.46|2866.96|2865.46|2869.96|2868.46|2866.96|2865.46|7150
1589805600000|2020-05-18 12:40:00|2867.96|2866.46|2867.96|2866.46|2869.96|2868.46|2866.96|2865.46|5275
1589805900000|2020-05-18 12:45:00|2868.96|2867.46|2864.96|2863.46|2869.96|2868.46|2864.96|2863.46|5456
1589806200000|2020-05-18 12:50:00|2865.96|2864.46|2864.96|2863.46|2865.96|2864.46|2863.96|2862.46|4618
1589806500000|2020-05-18 12:55:00|2865.96|2864.46|2871.96|2870.46|2872.96|2871.46|2864.96|2863.46|6529
1589806800000|2020-05-18 13:00:00|2872.96|2871.46|2870.96|2869.46|2873.96|2872.46|2870.46|2868.96|7297
1589807100000|2020-05-18 13:05:00|2871.96|2870.46|2868.96|2867.46|2871.96|2870.46|2868.96|2867.46|4213
1589807400000|2020-05-18 13:10:00|2867.96|2866.46|2871.96|2870.46|2871.96|2870.46|2867.96|2866.46|3714
1589807700000|2020-05-18 13:15:00|2870.96|2869.46|2871.96|2870.46|2875.96|2874.46|2870.96|2869.46|5934
1589808000000|2020-05-18 13:20:00|2872.96|2871.46|2872.96|2871.46|2872.96|2871.46|2869.96|2868.46|3373
1589808300000|2020-05-18 13:25:00|2871.96|2870.46|2872.96|2871.46|2873.96|2872.46|2870.96|2869.46|4370
1589808600000|2020-05-18 13:30:00|2871.96|2870.46|2874.96|2873.46|2878.96|2877.46|2871.96|2870.46|16090
1589808900000|2020-05-18 13:35:00|2875.46|2873.96|2879.96|2878.46|2880.96|2879.46|2873.96|2872.46|20845
1589809200000|2020-05-18 13:40:00|2878.96|2877.46|2876.96|2875.46|2882.96|2881.46|2876.96|2875.46|19455
1589809500000|2020-05-18 13:45:00|2877.96|2876.46|2878.96|2877.46|2881.96|2880.46|2876.96|2875.46|10649
1589809800000|2020-05-18 13:50:00|2879.96|2878.46|2875.96|2874.46|2879.96|2878.46|2875.96|2874.46|9612
1589810100000|2020-05-18 13:55:00|2874.96|2873.46|2880.96|2879.46|2882.96|2881.46|2874.96|2873.46|8431
1589810400000|2020-05-18 14:00:00|2881.46|2879.96|2877.96|2876.46|2881.96|2880.46|2875.96|2874.46|13299
1589810700000|2020-05-18 14:05:00|2876.96|2875.46|2876.96|2875.46|2878.96|2877.46|2873.96|2872.46|10187
1589811000000|2020-05-18 14:10:00|2876.69|2875.19|2874.69|2873.19|2877.69|2876.19|2873.69|2872.19|10063
1589811300000|2020-05-18 14:15:00|2873.69|2872.19|2882.69|2881.19|2882.69|2881.19|2872.69|2871.19|17069
1589811600000|2020-05-18 14:20:00|2883.69|2882.19|2878.69|2877.19|2884.69|2883.19|2877.69|2876.19|13761
1589811900000|2020-05-18 14:25:00|2879.69|2878.19|2875.69|2874.19|2880.69|2879.19|2875.69|2874.19|10325
1589812200000|2020-05-18 14:30:00|2876.69|2875.19|2882.69|2881.19|2882.69|2881.19|2876.69|2875.19|6907
1589812500000|2020-05-18 14:35:00|2883.69|2882.19|2886.69|2885.19|2886.69|2885.19|2880.69|2879.19|18875
1589812800000|2020-05-18 14:40:00|2887.69|2886.19|2889.69|2888.19|2889.69|2888.19|2886.69|2885.19|9737
1589813100000|2020-05-18 14:45:00|2890.69|2889.19|2890.69|2889.19|2892.69|2891.19|2888.69|2887.19|12076
1589813400000|2020-05-18 14:50:00|2891.69|2890.19|2888.69|2887.19|2892.69|2891.19|2887.69|2886.19|13063
1589813700000|2020-05-18 14:55:00|2889.69|2888.19|2894.69|2893.19|2895.69|2894.19|2889.69|2888.19|15139
1589814000000|2020-05-18 15:00:00|2895.69|2894.19|2894.69|2893.19|2896.69|2895.19|2892.69|2891.19|18597
1589814300000|2020-05-18 15:05:00|2895.69|2894.19|2901.69|2900.19|2901.69|2900.19|2895.69|2894.19|23088
1589814600000|2020-05-18 15:10:00|2900.69|2899.19|2905.69|2904.19|2905.69|2904.19|2900.69|2899.19|17666
1589814900000|2020-05-18 15:15:00|2906.69|2905.19|2909.69|2908.19|2909.69|2908.19|2903.69|2902.19|25194
1589815200000|2020-05-18 15:20:00|2910.69|2909.19|2915.69|2914.19|2917.69|2916.19|2909.69|2908.19|26345
1589815500000|2020-05-18 15:25:00|2916.69|2915.19|2917.69|2916.19|2924.69|2923.19|2915.69|2914.19|63613
1589815800000|2020-05-18 15:30:00|2918.69|2917.19|2911.69|2910.19|2919.69|2918.19|2910.69|2909.19|83381
1589816100000|2020-05-18 15:35:00|2910.69|2909.19|2911.69|2910.19|2914.69|2913.19|2910.69|2909.19|45636
1589816400000|2020-05-18 15:40:00|2910.69|2909.19|2913.69|2912.19|2917.69|2916.19|2910.69|2909.19|21874
1589816700000|2020-05-18 15:45:00|2912.69|2911.19|2912.69|2911.19|2913.69|2912.19|2911.69|2910.19|10718
1589817000000|2020-05-18 15:50:00|2913.69|2912.19|2911.69|2910.19|2915.69|2914.19|2911.69|2910.19|18204
1589817300000|2020-05-18 15:55:00|2912.69|2911.19|2913.69|2912.19|2914.69|2913.19|2911.69|2910.19|9145
1589817600000|2020-05-18 16:00:00|2914.19|2912.69|2913.69|2912.19|2915.69|2914.19|2912.69|2911.19|5859
1589817900000|2020-05-18 16:05:00|2914.69|2913.19|2915.69|2914.19|2917.69|2916.19|2913.69|2912.19|6555
1589818200000|2020-05-18 16:10:00|2914.69|2913.19|2915.69|2914.19|2915.69|2914.19|2913.69|2912.19|8989
1589818500000|2020-05-18 16:15:00|2914.69|2913.19|2914.69|2913.19|2917.69|2916.19|2914.69|2913.19|4819
1589818800000|2020-05-18 16:20:00|2915.19|2913.69|2914.69|2913.19|2916.69|2915.19|2913.69|2912.19|6169
1589819100000|2020-05-18 16:25:00|2913.69|2912.19|2914.69|2913.19|2914.69|2913.19|2911.69|2910.19|9388
1589819400000|2020-05-18 16:30:00|2915.69|2914.19|2912.69|2911.19|2915.69|2914.19|2912.69|2911.19|4073
1589819700000|2020-05-18 16:35:00|2913.69|2912.19|2913.69|2912.19|2913.69|2912.19|2912.69|2911.19|1023
1589820000000|2020-05-18 16:40:00|2914.69|2913.19|2911.69|2910.19|2914.69|2913.19|2910.69|2909.19|3248
1589820300000|2020-05-18 16:45:00|2910.69|2909.19|2909.69|2908.19|2910.69|2909.19|2907.69|2906.19|3774
1589820600000|2020-05-18 16:50:00|2910.69|2909.19|2909.69|2908.19|2911.69|2910.19|2909.69|2908.19|3648
1589820900000|2020-05-18 16:55:00|2910.69|2909.19|2910.69|2909.19|2911.69|2910.19|2909.69|2908.19|1346
1589821200000|2020-05-18 17:00:00|2911.69|2910.19|2913.69|2912.19|2913.69|2912.19|2910.69|2909.19|1428
1589821500000|2020-05-18 17:05:00|2914.69|2913.19|2915.69|2914.19|2915.69|2914.19|2913.69|2912.19|2952
1589821800000|2020-05-18 17:10:00|2916.19|2914.69|2921.69|2920.19|2921.69|2920.19|2915.69|2914.19|6841
1589822100000|2020-05-18 17:15:00|2920.69|2919.19|2923.69|2922.19|2923.69|2922.19|2919.69|2918.19|6560
1589822400000|2020-05-18 17:20:00|2922.69|2921.19|2925.69|2924.19|2925.69|2924.19|2922.69|2921.19|5027
1589822700000|2020-05-18 17:25:00|2926.69|2925.19|2924.69|2923.19|2926.69|2925.19|2921.69|2920.19|3981
1589823000000|2020-05-18 17:30:00|2923.69|2922.19|2921.69|2920.19|2924.69|2923.19|2921.69|2920.19|2409
1589823300000|2020-05-18 17:35:00|2922.69|2921.19|2921.69|2920.19|2922.69|2921.19|2920.69|2919.19|1255
1589823600000|2020-05-18 17:40:00|2920.69|2919.19|2922.69|2921.19|2923.69|2922.19|2920.69|2919.19|1469
1589823900000|2020-05-18 17:45:00|2923.69|2922.19|2924.69|2923.19|2925.69|2924.19|2922.69|2921.19|1285
1589824200000|2020-05-18 17:50:00|2923.69|2922.19|2923.69|2922.19|2924.69|2923.19|2921.69|2920.19|1225
1589824500000|2020-05-18 17:55:00|2922.69|2921.19|2923.69|2922.19|2923.69|2922.19|2920.69|2919.19|3609
1589824800000|2020-05-18 18:00:00|2922.69|2921.19|2925.69|2924.19|2926.69|2925.19|2922.69|2921.19|1289
1589825100000|2020-05-18 18:05:00|2926.19|2924.69|2925.69|2924.19|2926.69|2925.19|2923.69|2922.19|1373
1589825400000|2020-05-18 18:10:00|2924.69|2923.19|2925.69|2924.19|2925.69|2924.19|2923.69|2922.19|1166
1589825700000|2020-05-18 18:15:00|2924.69|2923.19|2923.69|2922.19|2925.69|2924.19|2922.69|2921.19|1203
1589826000000|2020-05-18 18:20:00|2924.69|2923.19|2922.69|2921.19|2924.69|2923.19|2922.69|2921.19|1291
1589826300000|2020-05-18 18:25:00|2923.69|2922.19|2924.69|2923.19|2925.69|2924.19|2922.69|2921.19|1167
1589826600000|2020-05-18 18:30:00|2925.19|2923.69|2927.69|2926.19|2927.69|2926.19|2924.69|2923.19|1157
1589826900000|2020-05-18 18:35:00|2926.69|2925.19|2927.69|2926.19|2927.69|2926.19|2925.69|2924.19|1458
1589827200000|2020-05-18 18:40:00|2926.69|2925.19|2928.69|2927.19|2929.69|2928.19|2926.69|2925.19|1215
1589827500000|2020-05-18 18:45:00|2929.19|2927.69|2926.69|2925.19|2929.69|2928.19|2926.69|2925.19|1251
1589827800000|2020-05-18 18:50:00|2925.69|2924.19|2926.69|2925.19|2927.69|2926.19|2924.69|2923.19|2695
1589828100000|2020-05-18 18:55:00|2925.69|2924.19|2926.69|2925.19|2927.69|2926.19|2925.69|2924.19|1675
1589828400000|2020-05-18 19:00:00|2927.69|2926.19|2927.69|2926.19|2928.69|2927.19|2926.69|2925.19|1243
1589828700000|2020-05-18 19:05:00|2927.19|2925.69|2927.69|2926.19|2928.69|2927.19|2925.69|2924.19|2737
1589829000000|2020-05-18 19:10:00|2926.69|2925.19|2927.69|2926.19|2927.69|2926.19|2925.69|2924.19|1614
1589829300000|2020-05-18 19:15:00|2927.19|2925.69|2926.69|2925.19|2927.69|2926.19|2925.69|2924.19|1408
1589829600000|2020-05-18 19:20:00|2927.19|2925.69|2926.69|2925.19|2928.69|2927.19|2926.69|2925.19|1499
1589829900000|2020-05-18 19:25:00|2927.19|2925.69|2928.69|2927.19|2929.69|2928.19|2926.69|2925.19|1459
1589830200000|2020-05-18 19:30:00|2929.69|2928.19|2930.69|2929.19|2930.69|2929.19|2928.69|2927.19|1253
1589830500000|2020-05-18 19:35:00|2931.69|2930.19|2932.69|2931.19|2932.69|2931.19|2930.69|2929.19|2739
1589830800000|2020-05-18 19:40:00|2932.19|2930.69|2933.69|2932.19|2933.69|2932.19|2932.19|2930.69|2098
1589831100000|2020-05-18 19:45:00|2933.19|2931.69|2933.69|2932.19|2934.69|2933.19|2931.69|2930.19|3300
1589831400000|2020-05-18 19:50:00|2934.69|2933.19|2929.69|2928.19|2934.69|2933.19|2927.69|2926.19|4729
1589831700000|2020-05-18 19:55:00|2928.69|2927.19|2920.19|2918.69|2929.69|2928.19|2919.69|2918.19|12255
1589832000000|2020-05-18 20:00:00|2919.74|2916.74|2918.64|2915.64|2922.24|2919.24|2916.64|2913.64|338
1589832300000|2020-05-18 20:05:00|2918.54|2915.54|2922.04|2919.04|2922.44|2919.44|2918.44|2915.44|0
1589832600000|2020-05-18 20:10:00|2921.74|2918.74|2920.74|2917.74|2922.84|2919.84|2920.44|2917.44|0
1589832900000|2020-05-18 20:15:00|2920.84|2917.84|2921.14|2918.14|2921.14|2918.14|2920.54|2917.54|0
1589833200000|2020-05-18 20:20:00|2921.04|2918.04|2921.04|2918.04|2921.34|2918.34|2920.94|2917.94|0
1589833500000|2020-05-18 20:25:00|2921.14|2918.14|2921.24|2918.24|2921.44|2918.44|2920.94|2917.94|0
1589833800000|2020-05-18 20:30:00|2921.44|2918.44|2917.64|2914.64|2921.44|2918.44|2917.24|2914.24|0
1589834100000|2020-05-18 20:35:00|2917.84|2914.84|2918.74|2915.74|2919.84|2916.84|2916.74|2913.74|0
1589834400000|2020-05-18 20:40:00|2919.04|2916.04|2919.44|2916.44|2919.64|2916.64|2918.34|2915.34|0
1589834700000|2020-05-18 20:45:00|2919.64|2916.64|2919.24|2916.24|2920.34|2917.34|2918.74|2915.74|0
1589835000000|2020-05-18 20:50:00|2919.44|2916.44|2920.34|2917.34|2920.54|2917.54|2918.54|2915.54|0
1589835300000|2020-05-18 20:55:00|2920.54|2917.54|2917.94|2914.94|2921.24|2918.24|2917.84|2914.84|0
1589835600000|2020-05-18 21:00:00|2918.04|2915.04|2918.64|2915.64|2918.74|2915.74|2918.04|2915.04|0
1589835900000|2020-05-18 21:05:00|2918.44|2915.44|2918.44|2915.44|2918.64|2915.64|2918.14|2915.14|0
1589836200000|2020-05-18 21:10:00|2918.34|2915.34|2917.94|2914.94|2918.44|2915.44|2917.94|2914.94|0
1589836500000|2020-05-18 21:15:00|2917.84|2914.84|2917.94|2914.94|2918.04|2915.04|2917.84|2914.84|0
1589836800000|2020-05-18 21:20:00|2918.04|2915.04|2918.44|2915.44|2918.44|2915.44|2917.84|2914.84|0
1589837100000|2020-05-18 21:25:00|2918.54|2915.54|2918.54|2915.54|2918.64|2915.64|2918.24|2915.24|0
1589837400000|2020-05-18 21:30:00|2918.44|2915.44|2918.64|2915.64|2918.64|2915.64|2918.24|2915.24|0
1589837700000|2020-05-18 21:35:00|2918.84|2915.84|2918.94|2915.94|2919.34|2916.34|2918.64|2915.64|0
1589838000000|2020-05-18 21:40:00|2919.04|2916.04|2919.14|2916.14|2919.44|2916.44|2918.94|2915.94|0
1589838300000|2020-05-18 21:45:00|2918.74|2915.74|2918.94|2915.94|2918.94|2915.94|2918.54|2915.54|0
1589838600000|2020-05-18 21:50:00|2918.84|2915.84|2918.34|2915.34|2918.94|2915.94|2918.34|2915.34|0
1589838900000|2020-05-18 21:55:00|2917.94|2914.94|2918.54|2915.54|2918.54|2915.54|2917.64|2914.64|0
1589839200000|2020-05-18 22:00:00|2919.24|2916.24|2920.64|2917.64|2920.64|2917.64|2915.04|2912.04|0
1589839500000|2020-05-18 22:05:00|2920.84|2917.84|2920.64|2917.64|2921.14|2918.14|2919.54|2916.54|0
1589839800000|2020-05-18 22:10:00|2920.84|2917.84|2924.24|2921.24|2924.24|2921.24|2920.84|2917.84|0
1589840100000|2020-05-18 22:15:00|2924.44|2921.44|2925.94|2922.94|2925.94|2922.94|2924.04|2921.04|0
1589840400000|2020-05-18 22:20:00|2926.24|2923.24|2924.04|2921.04|2926.44|2923.44|2923.44|2920.44|0
1589840700000|2020-05-18 22:25:00|2924.24|2921.24|2922.64|2919.64|2924.64|2921.64|2921.54|2918.54|0
1589841000000|2020-05-18 22:30:00|2922.44|2919.44|2924.24|2921.24|2924.84|2921.84|2922.44|2919.44|0
1589841300000|2020-05-18 22:35:00|2924.44|2921.44|2925.94|2922.94|2927.14|2924.14|2924.44|2921.44|0
1589841600000|2020-05-18 22:40:00|2926.24|2923.24|2925.94|2922.94|2926.24|2923.24|2925.54|2922.54|0
1589841900000|2020-05-18 22:45:00|2925.74|2922.74|2927.54|2924.54|2927.54|2924.54|2925.74|2922.74|0
1589842200000|2020-05-18 22:50:00|2927.64|2924.64|2926.94|2923.94|2928.14|2925.14|2926.44|2923.44|0
1589842500000|2020-05-18 22:55:00|2926.84|2923.84|2926.44|2923.44|2927.24|2924.24|2926.44|2923.44|0
1589842800000|2020-05-18 23:00:00|2926.64|2923.64|2926.44|2923.44|2926.84|2923.84|2926.24|2923.24|0
1589843100000|2020-05-18 23:05:00|2926.34|2923.34|2925.54|2922.54|2926.64|2923.64|2925.54|2922.54|0
1589843400000|2020-05-18 23:10:00|2925.64|2922.64|2925.74|2922.74|2926.44|2923.44|2925.54|2922.54|0
1589843700000|2020-05-18 23:15:00|2925.54|2922.54|2925.54|2922.54|2926.74|2923.74|2925.54|2922.54|0
1589844000000|2020-05-18 23:20:00|2925.34|2922.34|2925.14|2922.14|2925.74|2922.74|2924.44|2921.44|0
1589844300000|2020-05-18 23:25:00|2924.94|2921.94|2924.64|2921.64|2925.14|2922.14|2923.54|2920.54|0
1589844600000|2020-05-18 23:30:00|2924.44|2921.44|2921.54|2918.54|2924.44|2921.44|2920.64|2917.64|0
1589844900000|2020-05-18 23:35:00|2921.64|2918.64|2922.84|2919.84|2924.04|2921.04|2921.54|2918.54|0
1589845200000|2020-05-18 23:40:00|2923.14|2920.14|2924.64|2921.64|2925.54|2922.54|2923.14|2920.14|0
1589845500000|2020-05-18 23:45:00|2924.84|2921.84|2921.54|2918.54|2925.14|2922.14|2920.04|2917.04|0
1589845800000|2020-05-18 23:50:00|2921.34|2918.34|2921.54|2918.54|2921.84|2918.84|2920.24|2917.24|0
1589846100000|2020-05-18 23:55:00|2921.74|2918.74|2924.34|2921.34|2924.84|2921.84|2921.74|2918.74|0
1589846400000|2020-05-19 00:00:00|2924.24|2921.24|2923.34|2920.34|2925.14|2922.14|2922.24|2919.24|0
1589846700000|2020-05-19 00:05:00|2923.54|2920.54|2923.94|2920.94|2925.54|2922.54|2923.34|2920.34|0
1589847000000|2020-05-19 00:10:00|2923.74|2920.74|2924.54|2921.54|2925.94|2922.94|2923.64|2920.64|0
1589847300000|2020-05-19 00:15:00|2924.64|2921.64|2919.94|2917.94|2927.94|2925.94|2919.94|2917.94|709
1589847600000|2020-05-19 00:20:00|2920.44|2918.44|2917.94|2915.94|2920.94|2918.94|2917.94|2915.94|539
1589847900000|2020-05-19 00:25:00|2918.94|2916.94|2918.94|2916.94|2920.94|2918.94|2918.94|2916.94|505
1589848200000|2020-05-19 00:30:00|2919.94|2917.94|2914.94|2912.94|2919.94|2917.94|2914.94|2912.94|454
1589848500000|2020-05-19 00:35:00|2913.94|2911.94|2914.94|2912.94|2915.94|2913.94|2913.94|2911.94|398
1589848800000|2020-05-19 00:40:00|2913.94|2911.94|2916.94|2914.94|2917.94|2915.94|2913.94|2911.94|353
1589849100000|2020-05-19 00:45:00|2915.94|2913.94|2916.94|2914.94|2918.94|2916.94|2915.94|2913.94|176
1589849400000|2020-05-19 00:50:00|2917.94|2915.94|2917.94|2915.94|2919.94|2917.94|2917.94|2915.94|67
1589849700000|2020-05-19 00:55:00|2918.94|2916.94|2916.94|2914.94|2918.94|2916.94|2916.94|2914.94|23
1589850000000|2020-05-19 01:00:00|2915.94|2913.94|2913.94|2911.94|2915.94|2913.94|2913.94|2911.94|69
1589850300000|2020-05-19 01:05:00|2914.44|2912.44|2914.44|2912.44|2914.94|2912.94|2913.94|2911.94|145
1589850600000|2020-05-19 01:10:00|2913.94|2911.94|2912.94|2910.94|2913.94|2911.94|2910.94|2908.94|390
1589850900000|2020-05-19 01:15:00|2913.94|2911.94|2914.94|2912.94|2915.94|2913.94|2913.94|2911.94|124
1589851200000|2020-05-19 01:20:00|2915.94|2913.94|2915.94|2913.94|2917.94|2915.94|2915.44|2913.44|215
1589851500000|2020-05-19 01:25:00|2915.44|2913.44|2916.94|2914.94|2916.94|2914.94|2914.94|2912.94|826
1589851800000|2020-05-19 01:30:00|2917.94|2915.94|2916.94|2914.94|2918.94|2916.94|2915.94|2913.94|216
1589852100000|2020-05-19 01:35:00|2917.94|2915.94|2911.94|2909.94|2917.94|2915.94|2911.94|2909.94|321
1589852400000|2020-05-19 01:40:00|2912.44|2910.44|2914.94|2912.94|2914.94|2912.94|2910.94|2908.94|718
1589852700000|2020-05-19 01:45:00|2914.44|2912.44|2912.94|2910.94|2916.94|2914.94|2912.94|2910.94|275
1589853000000|2020-05-19 01:50:00|2913.44|2911.44|2913.94|2911.94|2914.94|2912.94|2911.94|2909.94|95
1589853300000|2020-05-19 01:55:00|2914.94|2912.94|2909.94|2907.94|2914.94|2912.94|2909.94|2907.94|454
1589853600000|2020-05-19 02:00:00|2910.94|2908.94|2909.44|2907.44|2910.94|2908.94|2908.94|2906.94|172
1589853900000|2020-05-19 02:05:00|2909.94|2907.94|2909.94|2907.94|2910.94|2908.94|2908.94|2906.94|247
1589854200000|2020-05-19 02:10:00|2910.94|2908.94|2910.94|2908.94|2910.94|2908.94|2908.94|2906.94|398
1589854500000|2020-05-19 02:15:00|2911.94|2909.94|2911.94|2909.94|2911.94|2909.94|2909.94|2907.94|355
1589854800000|2020-05-19 02:20:00|2910.94|2908.94|2911.94|2909.94|2912.94|2910.94|2909.94|2907.94|153
1589855100000|2020-05-19 02:25:00|2912.94|2910.94|2913.94|2911.94|2914.94|2912.94|2911.94|2909.94|232
1589855400000|2020-05-19 02:30:00|2914.44|2912.44|2913.94|2911.94|2914.94|2912.94|2912.94|2910.94|82
1589855700000|2020-05-19 02:35:00|2912.94|2910.94|2913.94|2911.94|2913.94|2911.94|2911.94|2909.94|88
1589856000000|2020-05-19 02:40:00|2912.94|2910.94|2911.94|2909.94|2913.94|2911.94|2911.94|2909.94|64
1589856300000|2020-05-19 02:45:00|2912.94|2910.94|2910.94|2908.94|2912.94|2910.94|2910.94|2908.94|107
1589856600000|2020-05-19 02:50:00|2911.94|2909.94|2911.94|2909.94|2911.94|2909.94|2910.94|2908.94|129
1589856900000|2020-05-19 02:55:00|2912.94|2910.94|2911.94|2909.94|2912.94|2910.94|2911.94|2909.94|34
1589857200000|2020-05-19 03:00:00|2911.44|2909.44|2908.94|2906.94|2911.44|2909.44|2907.94|2905.94|414
1589857500000|2020-05-19 03:05:00|2907.94|2905.94|2905.94|2903.94|2907.94|2905.94|2905.94|2903.94|123
1589857800000|2020-05-19 03:10:00|2904.94|2902.94|2904.94|2902.94|2905.94|2903.94|2904.94|2902.94|91
1589858100000|2020-05-19 03:15:00|2905.44|2903.44|2904.94|2902.94|2905.94|2903.94|2903.94|2901.94|146
1589858400000|2020-05-19 03:20:00|2903.94|2901.94|2906.94|2904.94|2906.94|2904.94|2903.94|2901.94|122
1589858700000|2020-05-19 03:25:00|2906.44|2904.44|2906.94|2904.94|2907.94|2905.94|2905.94|2903.94|62
1589859000000|2020-05-19 03:30:00|2907.94|2905.94|2908.94|2906.94|2908.94|2906.94|2905.94|2903.94|114
1589859300000|2020-05-19 03:35:00|2907.94|2905.94|2909.94|2907.94|2909.94|2907.94|2907.94|2905.94|154
1589859600000|2020-05-19 03:40:00|2910.94|2908.94|2909.94|2907.94|2910.94|2908.94|2909.94|2907.94|79
1589859900000|2020-05-19 03:45:00|2908.94|2906.94|2910.94|2908.94|2910.94|2908.94|2908.94|2906.94|62
1589860200000|2020-05-19 03:50:00|2911.94|2909.94|2910.94|2908.94|2911.94|2909.94|2910.94|2908.94|8
1589860500000|2020-05-19 03:55:00|2910.44|2908.44|2911.94|2909.94|2912.94|2910.94|2909.94|2907.94|99
1589860800000|2020-05-19 04:00:00|2912.94|2910.94|2917.94|2915.94|2918.94|2916.94|2911.94|2909.94|474
1589861100000|2020-05-19 04:05:00|2918.94|2916.94|2920.94|2918.94|2922.94|2920.94|2918.94|2916.94|999
1589861400000|2020-05-19 04:10:00|2921.94|2919.94|2922.94|2920.94|2922.94|2920.94|2920.94|2918.94|118
1589861700000|2020-05-19 04:15:00|2924.94|2922.94|2924.94|2922.94|2924.94|2922.94|2921.94|2919.94|375
1589862000000|2020-05-19 04:20:00|2923.94|2921.94|2921.94|2919.94|2925.94|2923.94|2921.94|2919.94|500
1589862300000|2020-05-19 04:25:00|2922.94|2920.94|2921.94|2919.94|2922.94|2920.94|2921.94|2919.94|55
1589862600000|2020-05-19 04:30:00|2922.94|2920.94|2921.94|2919.94|2922.94|2920.94|2921.94|2919.94|97
1589862900000|2020-05-19 04:35:00|2922.94|2920.94|2922.94|2920.94|2922.94|2920.94|2921.94|2919.94|53
1589863200000|2020-05-19 04:40:00|2921.94|2919.94|2922.94|2920.94|2922.94|2920.94|2921.94|2919.94|118
1589863500000|2020-05-19 04:45:00|2923.94|2921.94|2927.94|2925.94|2927.94|2925.94|2922.94|2920.94|375
1589863800000|2020-05-19 04:50:00|2927.44|2925.44|2928.94|2926.94|2929.94|2927.94|2925.94|2923.94|327
1589864100000|2020-05-19 04:55:00|2927.94|2925.94|2928.94|2926.94|2929.94|2927.94|2927.94|2925.94|106
1589864400000|2020-05-19 05:00:00|2929.94|2927.94|2925.94|2923.94|2929.94|2927.94|2925.44|2923.44|427
1589864700000|2020-05-19 05:05:00|2924.94|2922.94|2923.94|2921.94|2925.94|2923.94|2923.94|2921.94|115
1589865000000|2020-05-19 05:10:00|2924.94|2922.94|2924.94|2922.94|2925.94|2923.94|2923.94|2921.94|134
1589865300000|2020-05-19 05:15:00|2923.94|2921.94|2925.94|2923.94|2926.94|2924.94|2923.94|2921.94|211
1589865600000|2020-05-19 05:20:00|2924.94|2922.94|2922.94|2920.94|2925.94|2923.94|2921.94|2919.94|189
1589865900000|2020-05-19 05:25:00|2921.94|2919.94|2923.94|2921.94|2924.94|2922.94|2921.94|2919.94|194
1589866200000|2020-05-19 05:30:00|2923.44|2921.44|2924.94|2922.94|2924.94|2922.94|2922.94|2920.94|219
1589866500000|2020-05-19 05:35:00|2925.94|2923.94|2926.94|2924.94|2927.94|2925.94|2924.94|2922.94|326
1589866800000|2020-05-19 05:40:00|2925.94|2923.94|2927.94|2925.94|2927.94|2925.94|2924.94|2922.94|985
1589867100000|2020-05-19 05:45:00|2926.94|2924.94|2925.94|2923.94|2927.94|2925.94|2924.94|2922.94|1245
1589867400000|2020-05-19 05:50:00|2925.44|2923.44|2924.94|2922.94|2925.94|2923.94|2923.94|2921.94|1087
1589867700000|2020-05-19 05:55:00|2925.94|2923.94|2924.94|2922.94|2925.94|2923.94|2924.94|2922.94|293
1589868000000|2020-05-19 06:00:00|2924.69|2923.19|2923.69|2922.19|2927.69|2926.19|2917.69|2916.19|3147
1589868300000|2020-05-19 06:05:00|2922.69|2921.19|2922.69|2921.19|2926.69|2925.19|2920.69|2919.19|1506
1589868600000|2020-05-19 06:10:00|2923.69|2922.19|2925.69|2924.19|2926.69|2925.19|2922.69|2921.19|2079
1589868900000|2020-05-19 06:15:00|2924.69|2923.19|2930.69|2929.19|2931.69|2930.19|2924.69|2923.19|4168
1589869200000|2020-05-19 06:20:00|2931.19|2929.69|2934.69|2933.19|2935.69|2934.19|2930.69|2929.19|3356
1589869500000|2020-05-19 06:25:00|2935.69|2934.19|2940.69|2939.19|2944.69|2943.19|2935.69|2934.19|7789
1589869800000|2020-05-19 06:30:00|2939.69|2938.19|2943.69|2942.19|2946.69|2945.19|2938.69|2937.19|3411
1589870100000|2020-05-19 06:35:00|2942.69|2941.19|2942.69|2941.19|2945.69|2944.19|2942.69|2941.19|5806
1589870400000|2020-05-19 06:40:00|2943.69|2942.19|2943.69|2942.19|2944.69|2943.19|2939.69|2938.19|3262
1589870700000|2020-05-19 06:45:00|2942.69|2941.19|2948.69|2947.19|2949.69|2948.19|2940.69|2939.19|5342
1589871000000|2020-05-19 06:50:00|2947.69|2946.19|2950.69|2949.19|2954.69|2953.19|2947.69|2946.19|7675
1589871300000|2020-05-19 06:55:00|2949.69|2948.19|2951.69|2950.19|2958.69|2957.19|2949.69|2948.19|12266
1589871600000|2020-05-19 07:00:00|2950.69|2949.19|2939.69|2938.19|2951.69|2950.19|2938.69|2937.19|26196
1589871900000|2020-05-19 07:05:00|2940.69|2939.19|2931.19|2929.69|2940.69|2939.19|2928.69|2927.19|21138
1589872200000|2020-05-19 07:10:00|2930.69|2929.19|2936.19|2934.69|2938.69|2937.19|2927.69|2926.19|18736
1589872500000|2020-05-19 07:15:00|2936.69|2935.19|2937.69|2936.19|2942.69|2941.19|2933.69|2932.19|10180
1589872800000|2020-05-19 07:20:00|2936.69|2935.19|2932.69|2931.19|2937.69|2936.19|2929.69|2928.19|11363
1589873100000|2020-05-19 07:25:00|2933.69|2932.19|2927.69|2926.19|2935.69|2934.19|2925.69|2924.19|11009
1589873400000|2020-05-19 07:30:00|2926.69|2925.19|2911.69|2910.19|2926.69|2925.19|2910.69|2909.19|22703
1589873700000|2020-05-19 07:35:00|2910.69|2909.19|2917.69|2916.19|2918.69|2917.19|2908.69|2907.19|14379
1589874000000|2020-05-19 07:40:00|2916.8|2915.3|2914.8|2913.3|2916.8|2915.3|2907.8|2906.3|10622
1589874300000|2020-05-19 07:45:00|2913.8|2912.3|2917.8|2916.3|2917.8|2916.3|2909.8|2908.3|11333
1589874600000|2020-05-19 07:50:00|2918.8|2917.3|2906.3|2904.8|2920.8|2919.3|2905.8|2904.3|19295
1589874900000|2020-05-19 07:55:00|2906.8|2905.3|2911.8|2910.3|2911.8|2910.3|2906.3|2904.8|12162
1589875200000|2020-05-19 08:00:00|2912.8|2911.3|2906.8|2905.3|2914.8|2913.3|2905.8|2904.3|9255
1589875500000|2020-05-19 08:05:00|2905.8|2904.3|2903.8|2902.3|2908.8|2907.3|2897.8|2896.3|11795
1589875800000|2020-05-19 08:10:00|2904.8|2903.3|2902.8|2901.3|2904.8|2903.3|2898.8|2897.3|8976
1589876100000|2020-05-19 08:15:00|2901.8|2900.3|2908.8|2907.3|2908.8|2907.3|2899.8|2898.3|6615
1589876400000|2020-05-19 08:20:00|2907.8|2906.3|2896.8|2895.3|2908.8|2907.3|2895.8|2894.3|10794
1589876700000|2020-05-19 08:25:00|2895.8|2894.3|2897.8|2896.3|2899.8|2898.3|2893.8|2892.3|13597
1589877000000|2020-05-19 08:30:00|2898.8|2897.3|2900.8|2899.3|2901.8|2900.3|2897.8|2896.3|8923
1589877300000|2020-05-19 08:35:00|2899.8|2898.3|2896.8|2895.3|2903.8|2902.3|2894.8|2893.3|18658
1589877600000|2020-05-19 08:40:00|2897.8|2896.3|2905.8|2904.3|2908.8|2907.3|2896.8|2895.3|8876
1589877900000|2020-05-19 08:45:00|2906.8|2905.3|2908.8|2907.3|2910.8|2909.3|2904.8|2903.3|6973
1589878200000|2020-05-19 08:50:00|2909.8|2908.3|2904.8|2903.3|2909.8|2908.3|2902.8|2901.3|6616
1589878500000|2020-05-19 08:55:00|2903.8|2902.3|2907.8|2906.3|2907.8|2906.3|2901.8|2900.3|3504
1589878800000|2020-05-19 09:00:00|2906.8|2905.3|2905.8|2904.3|2910.8|2909.3|2904.8|2903.3|15091
1589879100000|2020-05-19 09:05:00|2904.8|2903.3|2901.8|2900.3|2905.8|2904.3|2900.8|2899.3|9816
1589879400000|2020-05-19 09:10:00|2900.8|2899.3|2900.8|2899.3|2903.8|2902.3|2898.8|2897.3|8374
1589879700000|2020-05-19 09:15:00|2901.8|2900.3|2899.8|2898.3|2901.8|2900.3|2897.8|2896.3|4023
1589880000000|2020-05-19 09:20:00|2898.8|2897.3|2890.8|2889.3|2899.8|2898.3|2890.8|2889.3|7397
1589880300000|2020-05-19 09:25:00|2889.8|2888.3|2892.8|2891.3|2892.8|2891.3|2887.8|2886.3|7286
1589880600000|2020-05-19 09:30:00|2891.8|2890.3|2896.8|2895.3|2896.8|2895.3|2887.8|2886.3|11023
1589880900000|2020-05-19 09:35:00|2895.8|2894.3|2893.8|2892.3|2898.8|2897.3|2893.8|2892.3|9155
1589881200000|2020-05-19 09:40:00|2894.8|2893.3|2897.8|2896.3|2898.8|2897.3|2893.8|2892.3|6500
1589881500000|2020-05-19 09:45:00|2896.8|2895.3|2893.8|2892.3|2898.8|2897.3|2891.8|2890.3|7898
1589881800000|2020-05-19 09:50:00|2893.3|2891.8|2894.8|2893.3|2894.8|2893.3|2891.8|2890.3|7622
1589882100000|2020-05-19 09:55:00|2895.8|2894.3|2893.8|2892.3|2896.8|2895.3|2891.8|2890.3|10649
1589882400000|2020-05-19 10:00:00|2894.8|2893.3|2885.8|2884.3|2894.8|2893.3|2883.8|2882.3|8867
1589882700000|2020-05-19 10:05:00|2884.8|2883.3|2886.8|2885.3|2887.8|2886.3|2883.8|2882.3|7409
1589883000000|2020-05-19 10:10:00|2887.8|2886.3|2883.8|2882.3|2887.8|2886.3|2882.8|2881.3|6792
1589883300000|2020-05-19 10:15:00|2884.8|2883.3|2884.8|2883.3|2889.8|2888.3|2883.8|2882.3|7195
1589883600000|2020-05-19 10:20:00|2885.8|2884.3|2881.8|2880.3|2886.8|2885.3|2879.8|2878.3|6524
1589883900000|2020-05-19 10:25:00|2882.8|2881.3|2882.8|2881.3|2883.8|2882.3|2879.8|2878.3|6161
1589884200000|2020-05-19 10:30:00|2881.8|2880.3|2883.8|2882.3|2883.8|2882.3|2878.8|2877.3|5105
1589884500000|2020-05-19 10:35:00|2882.8|2881.3|2884.8|2883.3|2886.8|2885.3|2881.8|2880.3|6505
1589884800000|2020-05-19 10:40:00|2885.8|2884.3|2887.8|2886.3|2890.8|2889.3|2883.8|2882.3|12506
1589885100000|2020-05-19 10:45:00|2888.8|2887.3|2890.8|2889.3|2891.8|2890.3|2887.8|2886.3|6833
1589885400000|2020-05-19 10:50:00|2889.8|2888.3|2890.8|2889.3|2891.8|2890.3|2888.8|2887.3|6044
1589885700000|2020-05-19 10:55:00|2889.8|2888.3|2892.8|2891.3|2895.8|2894.3|2889.8|2888.3|6513
1589886000000|2020-05-19 11:00:00|2893.8|2892.3|2898.8|2897.3|2898.8|2897.3|2892.8|2891.3|4878
1589886300000|2020-05-19 11:05:00|2897.8|2896.3|2898.8|2897.3|2898.8|2897.3|2896.8|2895.3|4705
1589886600000|2020-05-19 11:10:00|2899.8|2898.3|2899.8|2898.3|2900.8|2899.3|2898.8|2897.3|5009
1589886900000|2020-05-19 11:15:00|2900.8|2899.3|2904.8|2903.3|2907.8|2906.3|2899.8|2898.3|7065
1589887200000|2020-05-19 11:20:00|2905.8|2904.3|2905.8|2904.3|2908.8|2907.3|2902.8|2901.3|9296
1589887500000|2020-05-19 11:25:00|2906.8|2905.3|2906.8|2905.3|2909.8|2908.3|2906.8|2905.3|7382
1589887800000|2020-05-19 11:30:00|2905.8|2904.3|2903.8|2902.3|2906.8|2905.3|2902.8|2901.3|7083
1589888100000|2020-05-19 11:35:00|2902.8|2901.3|2903.8|2902.3|2904.8|2903.3|2901.8|2900.3|3398
1589888400000|2020-05-19 11:40:00|2903.47|2901.97|2908.47|2906.97|2909.47|2907.97|2902.47|2900.97|5565
1589888700000|2020-05-19 11:45:00|2907.47|2905.97|2912.47|2910.97|2913.47|2911.97|2905.47|2903.97|6844
1589889000000|2020-05-19 11:50:00|2911.47|2909.97|2907.47|2905.97|2911.47|2909.97|2906.47|2904.97|5476
1589889300000|2020-05-19 11:55:00|2908.47|2906.97|2905.47|2903.97|2908.47|2906.97|2905.47|2903.97|4921
1589889600000|2020-05-19 12:00:00|2906.47|2904.97|2904.47|2902.97|2908.47|2906.97|2902.47|2900.97|7810
1589889900000|2020-05-19 12:05:00|2903.47|2901.97|2902.47|2900.97|2903.47|2901.97|2901.47|2899.97|3456
1589890200000|2020-05-19 12:10:00|2903.47|2901.97|2901.47|2899.97|2903.47|2901.97|2900.47|2898.97|2873
1589890500000|2020-05-19 12:15:00|2902.47|2900.97|2901.47|2899.97|2902.47|2900.97|2899.47|2897.97|3932
1589890800000|2020-05-19 12:20:00|2900.47|2898.97|2898.47|2896.97|2901.47|2899.97|2897.47|2895.97|6234
1589891100000|2020-05-19 12:25:00|2899.47|2897.97|2902.47|2900.97|2902.97|2901.47|2898.47|2896.97|2848
1589891400000|2020-05-19 12:30:00|2903.47|2901.97|2904.47|2902.97|2906.47|2904.97|2902.47|2900.97|4062
1589891700000|2020-05-19 12:35:00|2905.47|2903.97|2905.47|2903.97|2906.47|2904.97|2904.47|2902.97|2282
1589892000000|2020-05-19 12:40:00|2906.47|2904.97|2906.47|2904.97|2906.47|2904.97|2903.47|2901.97|4497
1589892300000|2020-05-19 12:45:00|2905.47|2903.97|2905.47|2903.97|2907.47|2905.97|2903.47|2901.97|3299
1589892600000|2020-05-19 12:50:00|2904.47|2902.97|2903.47|2901.97|2904.47|2902.97|2902.47|2900.97|2324
1589892900000|2020-05-19 12:55:00|2904.47|2902.97|2903.47|2901.97|2908.47|2906.97|2903.47|2901.97|5735
1589893200000|2020-05-19 13:00:00|2904.47|2902.97|2900.47|2898.97|2905.47|2903.97|2900.47|2898.97|5487
1589893500000|2020-05-19 13:05:00|2901.47|2899.97|2904.47|2902.97|2905.47|2903.97|2898.47|2896.97|5594
1589893800000|2020-05-19 13:10:00|2903.47|2901.97|2902.47|2900.97|2904.47|2902.97|2901.47|2899.97|6070
1589894100000|2020-05-19 13:15:00|2901.47|2899.97|2902.47|2900.97|2903.47|2901.97|2900.47|2898.97|6874
1589894400000|2020-05-19 13:20:00|2901.47|2899.97|2901.47|2899.97|2903.47|2901.97|2900.47|2898.97|2299
1589894700000|2020-05-19 13:25:00|2902.47|2900.97|2896.47|2894.97|2905.47|2903.97|2895.47|2893.97|17067
1589895000000|2020-05-19 13:30:00|2895.47|2893.97|2888.97|2887.47|2898.47|2896.97|2888.47|2886.97|16327
1589895300000|2020-05-19 13:35:00|2889.47|2887.97|2892.47|2890.97|2894.47|2892.97|2888.47|2886.97|6003
1589895600000|2020-05-19 13:40:00|2891.47|2889.97|2889.47|2887.97|2892.47|2890.97|2888.47|2886.97|8065
1589895900000|2020-05-19 13:45:00|2888.47|2886.97|2882.97|2881.47|2889.47|2887.97|2881.47|2879.97|12884
1589896200000|2020-05-19 13:50:00|2883.47|2881.97|2884.47|2882.97|2885.47|2883.97|2882.47|2880.97|8014
1589896500000|2020-05-19 13:55:00|2885.47|2883.97|2889.47|2887.97|2892.47|2890.97|2884.47|2882.97|7833
1589896800000|2020-05-19 14:00:00|2890.47|2888.97|2892.47|2890.97|2892.47|2890.97|2888.47|2886.97|9700
1589897100000|2020-05-19 14:05:00|2893.47|2891.97|2894.47|2892.97|2896.47|2894.97|2891.47|2889.97|21377
1589897400000|2020-05-19 14:10:00|2895.05|2893.55|2892.05|2890.55|2896.05|2894.55|2892.05|2890.55|8461
1589897700000|2020-05-19 14:15:00|2893.05|2891.55|2886.05|2884.55|2893.05|2891.55|2884.05|2882.55|9796
1589898000000|2020-05-19 14:20:00|2885.05|2883.55|2887.05|2885.55|2890.05|2888.55|2885.05|2883.55|7281
1589898300000|2020-05-19 14:25:00|2888.05|2886.55|2886.05|2884.55|2891.05|2889.55|2881.05|2879.55|18848
1589898600000|2020-05-19 14:30:00|2887.05|2885.55|2885.05|2883.55|2889.05|2887.55|2881.05|2879.55|18095
1589898900000|2020-05-19 14:35:00|2886.05|2884.55|2881.05|2879.55|2886.05|2884.55|2879.05|2877.55|8363
1589899200000|2020-05-19 14:40:00|2880.05|2878.55|2881.05|2879.55|2882.05|2880.55|2877.05|2875.55|10179
1589899500000|2020-05-19 14:45:00|2882.05|2880.55|2886.05|2884.55|2887.05|2885.55|2881.05|2879.55|6869
1589899800000|2020-05-19 14:50:00|2887.05|2885.55|2891.05|2889.55|2891.05|2889.55|2886.05|2884.55|12132
1589900100000|2020-05-19 14:55:00|2890.05|2888.55|2895.05|2893.55|2896.05|2894.55|2890.05|2888.55|11773
1589900400000|2020-05-19 15:00:00|2894.05|2892.55|2897.05|2895.55|2898.05|2896.55|2894.05|2892.55|8151
1589900700000|2020-05-19 15:05:00|2898.05|2896.55|2897.05|2895.55|2899.05|2897.55|2896.05|2894.55|8313
1589901000000|2020-05-19 15:10:00|2896.05|2894.55|2896.05|2894.55|2900.05|2898.55|2894.05|2892.55|10853
1589901300000|2020-05-19 15:15:00|2897.05|2895.55|2901.05|2899.55|2902.05|2900.55|2897.05|2895.55|8203
1589901600000|2020-05-19 15:20:00|2900.05|2898.55|2905.05|2903.55|2906.05|2904.55|2899.05|2897.55|14139
1589901900000|2020-05-19 15:25:00|2906.05|2904.55|2909.05|2907.55|2909.05|2907.55|2903.05|2901.55|27397
1589902200000|2020-05-19 15:30:00|2908.28|2906.78|2904.28|2902.78|2910.28|2908.78|2902.28|2900.78|56679
1589902500000|2020-05-19 15:35:00|2903.28|2901.78|2899.28|2897.78|2904.28|2902.78|2898.28|2896.78|31783
1589902800000|2020-05-19 15:40:00|2898.28|2896.78|2897.28|2895.78|2902.28|2900.78|2896.28|2894.78|6468
1589903100000|2020-05-19 15:45:00|2897.78|2896.28|2896.28|2894.78|2900.28|2898.78|2896.28|2894.78|4574
1589903400000|2020-05-19 15:50:00|2896.78|2895.28|2899.28|2897.78|2899.28|2897.78|2896.28|2894.78|14072
1589903700000|2020-05-19 15:55:00|2900.28|2898.78|2898.28|2896.78|2900.28|2898.78|2897.28|2895.78|5052
1589904000000|2020-05-19 16:00:00|2899.28|2897.78|2898.28|2896.78|2900.28|2898.78|2896.28|2894.78|2118
1589904300000|2020-05-19 16:05:00|2897.28|2895.78|2902.28|2900.78|2903.28|2901.78|2897.28|2895.78|4017
1589904600000|2020-05-19 16:10:00|2903.28|2901.78|2904.28|2902.78|2906.28|2904.78|2902.28|2900.78|6324
1589904900000|2020-05-19 16:15:00|2903.28|2901.78|2898.28|2896.78|2904.28|2902.78|2898.28|2896.78|2931
1589905200000|2020-05-19 16:20:00|2899.28|2897.78|2900.28|2898.78|2901.28|2899.78|2899.28|2897.78|1476
1589905500000|2020-05-19 16:25:00|2901.28|2899.78|2898.28|2896.78|2901.28|2899.78|2898.28|2896.78|1603
1589905800000|2020-05-19 16:30:00|2897.28|2895.78|2897.28|2895.78|2901.28|2899.78|2897.28|2895.78|1702
1589906100000|2020-05-19 16:35:00|2898.28|2896.78|2896.28|2894.78|2899.28|2897.78|2896.28|2894.78|1104
1589906400000|2020-05-19 16:40:00|2897.28|2895.78|2899.28|2897.78|2899.28|2897.78|2897.28|2895.78|1495
1589906700000|2020-05-19 16:45:00|2898.28|2896.78|2899.28|2897.78|2901.28|2899.78|2898.28|2896.78|937
1589907000000|2020-05-19 16:50:00|2899.78|2898.28|2898.28|2896.78|2900.28|2898.78|2898.28|2896.78|879
1589907300000|2020-05-19 16:55:00|2899.28|2897.78|2900.28|2898.78|2900.28|2898.78|2899.28|2897.78|2513
1589907600000|2020-05-19 17:00:00|2899.28|2897.78|2898.28|2896.78|2900.28|2898.78|2898.28|2896.78|1183
1589907900000|2020-05-19 17:05:00|2898.78|2897.28|2900.28|2898.78|2901.28|2899.78|2898.28|2896.78|804
1589908200000|2020-05-19 17:10:00|2901.28|2899.78|2901.28|2899.78|2901.28|2899.78|2900.28|2898.78|795
1589908500000|2020-05-19 17:15:00|2900.28|2898.78|2902.28|2900.78|2902.28|2900.78|2900.28|2898.78|499
1589908800000|2020-05-19 17:20:00|2901.28|2899.78|2901.28|2899.78|2902.28|2900.78|2901.28|2899.78|818
1589909100000|2020-05-19 17:25:00|||||||||70
1589909400000|2020-05-19 17:30:00|2900.28|2898.78|2903.28|2901.78|2903.28|2901.78|2899.28|2897.78|1803
1589909700000|2020-05-19 17:35:00|2902.28|2900.78|2903.28|2901.78|2903.28|2901.78|2902.28|2900.78|594
1589910000000|2020-05-19 17:40:00|2904.28|2902.78|2904.28|2902.78|2904.28|2902.78|2904.28|2902.78|487
1589910300000|2020-05-19 17:45:00|2903.28|2901.78|2904.28|2902.78|2905.28|2903.78|2903.28|2901.78|1261
1589910600000|2020-05-19 17:50:00|2905.28|2903.78|2902.28|2900.78|2905.28|2903.78|2901.28|2899.78|1285
1589910900000|2020-05-19 17:55:00|2903.28|2901.78|2902.28|2900.78|2903.28|2901.78|2902.28|2900.78|1407
1589911200000|2020-05-19 18:00:00|2903.28|2901.78|2901.28|2899.78|2904.28|2902.78|2899.28|2897.78|1081
1589911500000|2020-05-19 18:05:00|2902.28|2900.78|2905.28|2903.78|2905.28|2903.78|2902.28|2900.78|592
1589911800000|2020-05-19 18:10:00|2904.28|2902.78|2904.28|2902.78|2905.28|2903.78|2904.28|2902.78|453
1589912100000|2020-05-19 18:15:00|2904.78|2903.28|2905.28|2903.78|2905.28|2903.78|2904.28|2902.78|761
1589912400000|2020-05-19 18:20:00|2904.78|2903.28|2905.28|2903.78|2906.28|2904.78|2904.28|2902.78|810
1589912700000|2020-05-19 18:25:00|2904.28|2902.78|2903.28|2901.78|2904.28|2902.78|2903.28|2901.78|864
1589913000000|2020-05-19 18:30:00|2904.28|2902.78|2904.28|2902.78|2904.28|2902.78|2902.28|2900.78|922
1589913300000|2020-05-19 18:35:00|||||||||169
1589913600000|2020-05-19 18:40:00|2905.28|2903.78|2904.28|2902.78|2905.28|2903.78|2902.28|2900.78|2094
1589913900000|2020-05-19 18:45:00|2903.28|2901.78|2906.28|2904.78|2906.28|2904.78|2903.28|2901.78|598
1589914200000|2020-05-19 18:50:00|2905.28|2903.78|2903.78|2902.28|2906.28|2904.78|2903.78|2902.28|484
1589914500000|2020-05-19 18:55:00|2904.28|2902.78|2888.28|2886.78|2904.28|2902.78|2887.28|2885.78|7421
1589914800000|2020-05-19 19:00:00|2887.28|2885.78|2890.28|2888.78|2891.28|2889.78|2886.28|2884.78|4315
1589915100000|2020-05-19 19:05:00|2891.28|2889.78|2893.28|2891.78|2894.28|2892.78|2889.28|2887.78|1943
1589915400000|2020-05-19 19:10:00|2892.78|2891.28|2897.28|2895.78|2900.28|2898.78|2892.28|2890.78|3524
1589915700000|2020-05-19 19:15:00|2898.28|2896.78|2894.28|2892.78|2898.28|2896.78|2894.28|2892.78|1940
1589916000000|2020-05-19 19:20:00|2894.78|2893.28|2892.28|2890.78|2895.28|2893.78|2890.28|2888.78|2983
1589916300000|2020-05-19 19:25:00|2891.78|2890.28|2894.28|2892.78|2895.28|2893.78|2890.28|2888.78|1288
1589916600000|2020-05-19 19:30:00|2893.28|2891.78|2890.28|2888.78|2894.28|2892.78|2889.28|2887.78|3244
1589916900000|2020-05-19 19:35:00|2891.28|2889.78|2885.28|2883.78|2891.28|2889.78|2883.28|2881.78|5328
1589917200000|2020-05-19 19:40:00|2884.28|2882.78|2884.28|2882.78|2888.28|2886.78|2883.78|2882.28|2503
1589917500000|2020-05-19 19:45:00|2883.28|2881.78|2881.28|2879.78|2887.28|2885.78|2881.28|2879.78|3775
1589917800000|2020-05-19 19:50:00|2880.28|2878.78|2873.28|2871.78|2882.28|2880.78|2873.28|2871.78|8329
1589918100000|2020-05-19 19:55:00|2874.28|2872.78|2873.28|2871.78|2876.28|2874.78|2873.28|2871.78|7924
1589918400000|2020-05-19 20:00:00|2873.63|2870.63|2876.43|2873.43|2876.43|2873.43|2873.13|2870.13|224
1589918700000|2020-05-19 20:05:00|2876.63|2873.63|2874.03|2871.03|2876.93|2873.93|2873.83|2870.83|0
1589919000000|2020-05-19 20:10:00|2874.23|2871.23|2875.43|2872.43|2877.13|2874.13|2874.03|2871.03|0
1589919300000|2020-05-19 20:15:00|2875.73|2872.73|2874.23|2871.23|2875.73|2872.73|2874.23|2871.23|0
1589919600000|2020-05-19 20:20:00|2874.03|2871.03|2873.93|2870.93|2874.23|2871.23|2873.63|2870.63|0
1589919900000|2020-05-19 20:25:00|2873.83|2870.83|2874.33|2871.33|2874.33|2871.33|2873.83|2870.83|0
1589920200000|2020-05-19 20:30:00|2874.13|2871.13|2874.83|2871.83|2875.03|2872.03|2873.23|2870.23|0
1589920500000|2020-05-19 20:35:00|2875.03|2872.03|2873.03|2870.03|2875.23|2872.23|2873.03|2870.03|0
1589920800000|2020-05-19 20:40:00|2873.23|2870.23|2873.93|2870.93|2874.33|2871.33|2873.03|2870.03|0
1589921100000|2020-05-19 20:45:00|2873.73|2870.73|2871.93|2868.93|2874.13|2871.13|2871.93|2868.93|0
1589921400000|2020-05-19 20:50:00|2872.13|2869.13|2874.13|2871.13|2874.33|2871.33|2871.93|2868.93|0
1589921700000|2020-05-19 20:55:00|2873.93|2870.93|2874.53|2871.53|2875.43|2872.43|2873.93|2870.93|0
1589922000000|2020-05-19 21:00:00|2874.43|2871.43|2874.63|2871.63|2874.63|2871.63|2874.43|2871.43|0
1589922300000|2020-05-19 21:05:00|2874.73|2871.73|2873.93|2870.93|2874.93|2871.93|2873.93|2870.93|0
1589922600000|2020-05-19 21:10:00|2874.03|2871.03|2873.63|2870.63|2874.23|2871.23|2873.43|2870.43|0
1589922900000|2020-05-19 21:15:00|2873.43|2870.43|2873.13|2870.13|2873.93|2870.93|2873.03|2870.03|0
1589923200000|2020-05-19 21:20:00|2873.03|2870.03|2872.33|2869.33|2873.13|2870.13|2872.33|2869.33|0
1589923500000|2020-05-19 21:25:00|2872.23|2869.23|2871.73|2868.73|2872.33|2869.33|2871.73|2868.73|0
1589923800000|2020-05-19 21:30:00|2872.03|2869.03|2872.23|2869.23|2872.33|2869.33|2871.93|2868.93|0
1589924100000|2020-05-19 21:35:00|2872.03|2869.03|2871.13|2868.13|2872.23|2869.23|2871.03|2868.03|0
1589924400000|2020-05-19 21:40:00|2871.03|2868.03|2871.03|2868.03|2871.03|2868.03|2870.73|2867.73|0
1589924700000|2020-05-19 21:45:00|2870.93|2867.93|2871.33|2868.33|2871.43|2868.43|2870.93|2867.93|0
1589925000000|2020-05-19 21:50:00|2871.23|2868.23|2871.23|2868.23|2871.63|2868.63|2871.03|2868.03|0
1589925300000|2020-05-19 21:55:00|2871.33|2868.33|2871.83|2868.83|2872.53|2869.53|2871.33|2868.33|0
1589925600000|2020-05-19 22:00:00|2871.23|2868.23|2870.03|2867.03|2872.93|2869.93|2868.93|2865.93|0
1589925900000|2020-05-19 22:05:00|2870.23|2867.23|2868.73|2865.73|2870.53|2867.53|2866.93|2863.93|0
1589926200000|2020-05-19 22:10:00|2868.53|2865.53|2871.63|2868.63|2872.93|2869.93|2867.83|2864.83|0
1589926500000|2020-05-19 22:15:00|2871.83|2868.83|2875.83|2872.83|2875.93|2872.93|2871.83|2868.83|0
1589926800000|2020-05-19 22:20:00|2875.93|2872.93|2875.03|2872.03|2876.53|2873.53|2874.13|2871.13|0
1589927100000|2020-05-19 22:25:00|2875.13|2872.13|2874.83|2871.83|2875.93|2872.93|2874.33|2871.33|0
1589927400000|2020-05-19 22:30:00|2875.03|2872.03|2870.63|2867.63|2875.53|2872.53|2870.43|2867.43|0
1589927700000|2020-05-19 22:35:00|2870.53|2867.53|2872.13|2869.13|2872.93|2869.93|2868.03|2865.03|0
1589928000000|2020-05-19 22:40:00|2872.23|2869.23|2874.73|2871.73|2874.93|2871.93|2872.03|2869.03|0
1589928300000|2020-05-19 22:45:00|2874.83|2871.83|2873.63|2870.63|2874.83|2871.83|2872.73|2869.73|0
1589928600000|2020-05-19 22:50:00|2873.73|2870.73|2874.93|2871.93|2875.13|2872.13|2872.73|2869.73|0
1589928900000|2020-05-19 22:55:00|2875.03|2872.03|2875.83|2872.83|2876.23|2873.23|2875.03|2872.03|0
1589929200000|2020-05-19 23:00:00|2875.53|2872.53|2878.83|2875.83|2879.63|2876.63|2875.53|2872.53|0
1589929500000|2020-05-19 23:05:00|2878.93|2875.93|2880.33|2877.33|2880.53|2877.53|2878.83|2875.83|0
1589929800000|2020-05-19 23:10:00|2880.43|2877.43|2881.73|2878.73|2882.03|2879.03|2879.63|2876.63|0
1589930100000|2020-05-19 23:15:00|2882.03|2879.03|2881.43|2878.43|2882.23|2879.23|2880.33|2877.33|0
1589930400000|2020-05-19 23:20:00|2881.33|2878.33|2881.53|2878.53|2881.73|2878.73|2880.43|2877.43|0
1589930700000|2020-05-19 23:25:00|2881.43|2878.43|2881.73|2878.73|2882.03|2879.03|2881.13|2878.13|0
1589931000000|2020-05-19 23:30:00|2881.53|2878.53|2880.23|2877.23|2881.73|2878.73|2879.53|2876.53|0
1589931300000|2020-05-19 23:35:00|2880.03|2877.03|2881.13|2878.13|2881.33|2878.33|2880.03|2877.03|0
1589931600000|2020-05-19 23:40:00|2881.03|2878.03|2883.53|2880.53|2883.53|2880.53|2881.03|2878.03|0
1589931900000|2020-05-19 23:45:00|2883.33|2880.33|2883.33|2880.33|2883.33|2880.33|2882.43|2879.43|0
1589932200000|2020-05-19 23:50:00|2883.53|2880.53|2881.23|2878.23|2883.53|2880.53|2881.03|2878.03|0
1589932500000|2020-05-19 23:55:00|2881.43|2878.43|2880.73|2877.73|2881.63|2878.63|2880.33|2877.33|0
1589932800000|2020-05-20 00:00:00|2881.03|2878.03|2882.43|2879.43|2883.43|2880.43|2880.33|2877.33|0
1589933100000|2020-05-20 00:05:00|2882.33|2879.33|2883.83|2880.83|2884.53|2881.53|2882.13|2879.13|0
1589933400000|2020-05-20 00:10:00|2883.93|2880.93|2882.63|2879.63|2884.53|2881.53|2882.63|2879.63|0
1589933700000|2020-05-20 00:15:00|2882.73|2879.73|2883.53|2881.53|2885.53|2883.53|2881.53|2879.43|350
1589934000000|2020-05-20 00:20:00|2884.03|2882.03|2880.53|2878.53|2884.53|2882.53|2879.53|2877.53|239
1589934300000|2020-05-20 00:25:00|2881.53|2879.53|2882.53|2880.53|2883.53|2881.53|2880.53|2878.53|134
1589934600000|2020-05-20 00:30:00|2883.53|2881.53|2890.03|2888.03|2890.53|2888.53|2883.53|2881.53|281
1589934900000|2020-05-20 00:35:00|2889.53|2887.53|2889.53|2887.53|2890.53|2888.53|2888.53|2886.53|97
1589935200000|2020-05-20 00:40:00|2890.53|2888.53|2890.53|2888.53|2890.53|2888.53|2888.53|2886.53|137
1589935500000|2020-05-20 00:45:00|2889.53|2887.53|2890.53|2888.53|2891.53|2889.53|2889.53|2887.53|84
1589935800000|2020-05-20 00:50:00|2891.03|2889.03|2889.53|2887.53|2891.53|2889.53|2889.53|2887.53|42
1589936100000|2020-05-20 00:55:00|2890.53|2888.53|2890.53|2888.53|2892.53|2890.53|2890.53|2888.53|107
1589936400000|2020-05-20 01:00:00|2891.53|2889.53|2893.53|2891.53|2895.53|2893.53|2891.53|2889.53|176
1589936700000|2020-05-20 01:05:00|2892.53|2890.53|2891.53|2889.53|2893.53|2891.53|2891.53|2889.53|58
1589937000000|2020-05-20 01:10:00|2890.53|2888.53|2890.53|2888.53|2891.53|2889.53|2889.53|2887.53|79
1589937300000|2020-05-20 01:15:00|2891.53|2889.53|2894.53|2892.53|2895.53|2893.53|2891.53|2889.53|174
1589937600000|2020-05-20 01:20:00|2895.53|2893.53|2894.53|2892.53|2896.53|2894.53|2893.53|2891.53|162
1589937900000|2020-05-20 01:25:00|2895.03|2893.03|2896.53|2894.53|2896.53|2894.53|2894.53|2892.53|77
1589938200000|2020-05-20 01:30:00|2895.53|2893.53|2897.53|2895.53|2897.53|2895.53|2893.53|2891.53|202
1589938500000|2020-05-20 01:35:00|2896.53|2894.53|2898.53|2896.53|2899.53|2897.53|2896.53|2894.53|270
1589938800000|2020-05-20 01:40:00|2899.03|2897.03|2899.53|2897.53|2899.53|2897.53|2898.53|2896.53|65
1589939100000|2020-05-20 01:45:00|2898.53|2896.53|2901.03|2899.03|2901.53|2899.53|2898.53|2896.53|135
1589939400000|2020-05-20 01:50:00|2901.53|2899.53|2900.53|2898.53|2902.53|2900.53|2900.53|2898.53|178
1589939700000|2020-05-20 01:55:00|2901.03|2899.03|2902.53|2900.53|2902.53|2900.53|2900.53|2898.53|64
1589940000000|2020-05-20 02:00:00|2901.53|2899.53|2899.53|2897.53|2901.53|2899.53|2899.53|2897.53|236
1589940300000|2020-05-20 02:05:00|2900.53|2898.53|2900.53|2898.53|2900.53|2898.53|2898.53|2896.53|177
1589940600000|2020-05-20 02:10:00|2899.53|2897.53|2898.53|2896.53|2899.53|2897.53|2898.53|2896.53|54
1589940900000|2020-05-20 02:15:00|2897.53|2895.53|2897.53|2895.53|2898.53|2896.53|2896.53|2894.53|163
1589941200000|2020-05-20 02:20:00|2898.53|2896.53|2893.53|2891.53|2898.53|2896.53|2893.53|2891.53|202
1589941500000|2020-05-20 02:25:00|2894.03|2892.03|2894.53|2892.53|2895.53|2893.53|2894.03|2892.03|47
1589941800000|2020-05-20 02:30:00|2894.03|2892.03|2894.53|2892.53|2895.53|2893.53|2893.53|2891.53|78
1589942100000|2020-05-20 02:35:00|2895.53|2893.53|2897.53|2895.53|2898.03|2896.03|2895.53|2893.53|42
1589942400000|2020-05-20 02:40:00|2898.03|2896.03|2898.53|2896.53|2899.53|2897.53|2898.03|2896.03|91
1589942700000|2020-05-20 02:45:00|2899.03|2897.03|2898.53|2896.53|2899.53|2897.53|2898.53|2896.53|15
1589943000000|2020-05-20 02:50:00|2897.53|2895.53|2897.53|2895.53|2898.53|2896.53|2896.53|2894.53|39
1589943300000|2020-05-20 02:55:00|2898.03|2896.03|2896.53|2894.53|2898.53|2896.53|2896.53|2894.53|45
1589943600000|2020-05-20 03:00:00|2897.53|2895.53|2892.53|2890.53|2897.53|2895.53|2891.53|2889.53|82
1589943900000|2020-05-20 03:05:00|2893.53|2891.53|2892.53|2890.53|2893.53|2891.53|2892.03|2890.03|30
1589944200000|2020-05-20 03:10:00|2893.53|2891.53|2894.53|2892.53|2895.53|2893.53|2893.53|2891.53|165
1589944500000|2020-05-20 03:15:00|2895.53|2893.53|2896.53|2894.53|2897.53|2895.53|2892.53|2890.53|315
1589944800000|2020-05-20 03:20:00|2895.53|2893.53|2896.53|2894.53|2897.53|2895.53|2895.53|2893.53|150
1589945100000|2020-05-20 03:25:00|2897.53|2895.53|2898.53|2896.53|2898.53|2896.53|2897.53|2895.53|47
1589945400000|2020-05-20 03:30:00|2899.03|2897.03|2901.03|2899.03|2901.03|2899.03|2898.03|2896.03|152
1589945700000|2020-05-20 03:35:00|2900.53|2898.53|2901.53|2899.53|2902.53|2900.53|2900.53|2898.53|74
1589946000000|2020-05-20 03:40:00|2900.53|2898.53|2901.53|2899.53|2901.53|2899.53|2899.53|2897.53|170
1589946300000|2020-05-20 03:45:00|2901.03|2899.03|2901.53|2899.53|2901.53|2899.53|2900.53|2898.53|28
1589946600000|2020-05-20 03:50:00|2901.03|2899.03|2901.53|2899.53|2901.53|2899.53|2900.53|2898.53|5
1589946900000|2020-05-20 03:55:00|2900.53|2898.53|2900.53|2898.53|2901.53|2899.53|2900.53|2898.53|23
1589947200000|2020-05-20 04:00:00|2901.53|2899.53|2898.53|2896.53|2901.53|2899.53|2897.53|2895.53|232
1589947500000|2020-05-20 04:05:00|2899.03|2897.03|2902.53|2900.53|2902.53|2900.53|2898.53|2896.53|424
1589947800000|2020-05-20 04:10:00|2903.53|2901.53|2904.53|2902.53|2905.53|2903.53|2903.53|2901.53|378
1589948100000|2020-05-20 04:15:00|2903.53|2901.53|2902.53|2900.53|2904.53|2902.53|2902.53|2900.53|86
1589948400000|2020-05-20 04:20:00|2903.03|2901.03|2904.53|2902.53|2905.53|2903.53|2903.03|2901.03|37
1589948700000|2020-05-20 04:25:00|2904.03|2902.03|2903.53|2901.53|2904.03|2902.03|2902.53|2900.53|59
1589949000000|2020-05-20 04:30:00|2904.53|2902.53|2902.53|2900.53|2904.53|2902.53|2901.53|2899.53|103
1589949300000|2020-05-20 04:35:00|2903.53|2901.53|2902.53|2900.53|2903.53|2901.53|2902.53|2900.53|3
1589949600000|2020-05-20 04:40:00|2903.53|2901.53|2902.53|2900.53|2903.53|2901.53|2902.53|2900.53|14
1589949900000|2020-05-20 04:45:00|2901.53|2899.53|2901.53|2899.53|2901.53|2899.53|2901.03|2899.03|36
1589950200000|2020-05-20 04:50:00|2901.03|2899.03|2900.53|2898.53|2901.53|2899.53|2897.53|2895.53|391
1589950500000|2020-05-20 04:55:00|2901.53|2899.53|2898.53|2896.53|2901.53|2899.53|2898.03|2896.03|139
1589950800000|2020-05-20 05:00:00|2897.53|2895.53|2896.53|2894.53|2898.53|2896.53|2896.53|2894.53|126
1589951100000|2020-05-20 05:05:00|2897.53|2895.53|2899.53|2897.53|2900.53|2898.53|2897.53|2895.53|152
1589951400000|2020-05-20 05:10:00|2900.03|2898.03|2899.53|2897.53|2900.03|2898.03|2898.53|2896.53|42
1589951700000|2020-05-20 05:15:00|2900.03|2898.03|2898.53|2896.53|2900.53|2898.53|2898.53|2896.53|57
1589952000000|2020-05-20 05:20:00|2897.53|2895.53|2898.53|2896.53|2899.53|2897.53|2897.53|2895.53|39
1589952300000|2020-05-20 05:25:00|2898.03|2896.03|2899.53|2897.53|2900.53|2898.53|2897.53|2895.53|140
1589952600000|2020-05-20 05:30:00|2900.03|2898.03|2896.53|2894.53|2900.53|2898.53|2895.53|2893.53|123
1589952900000|2020-05-20 05:35:00|2896.03|2894.03|2894.53|2892.53|2896.53|2894.53|2894.53|2892.53|88
1589953200000|2020-05-20 05:40:00|2895.03|2893.03|2894.53|2892.53|2895.53|2893.53|2893.53|2891.53|413
1589953500000|2020-05-20 05:45:00|2895.53|2893.53|2897.53|2895.53|2898.53|2896.53|2894.53|2892.53|217
1589953800000|2020-05-20 05:50:00|2897.03|2895.03|2892.53|2890.53|2897.53|2895.53|2892.53|2890.53|461
1589954100000|2020-05-20 05:55:00|2892.03|2890.03|2893.53|2891.53|2893.53|2891.53|2891.53|2889.53|485
1589954400000|2020-05-20 06:00:00|2893.28|2891.78|2892.28|2890.78|2894.28|2892.78|2890.28|2888.78|1533
1589954700000|2020-05-20 06:05:00|2891.28|2889.78|2888.28|2886.78|2891.28|2889.78|2887.28|2885.78|1906
1589955000000|2020-05-20 06:10:00|2889.28|2887.78|2887.28|2885.78|2890.28|2888.78|2886.28|2884.78|1617
1589955300000|2020-05-20 06:15:00|2886.28|2884.78|2888.28|2886.78|2889.28|2887.78|2886.28|2884.78|1920
1589955600000|2020-05-20 06:20:00|2888.78|2887.28|2889.28|2887.78|2891.28|2889.78|2888.28|2886.78|2057
1589955900000|2020-05-20 06:25:00|2888.28|2886.78|2888.28|2886.78|2889.28|2887.78|2887.28|2885.78|981
1589956200000|2020-05-20 06:30:00|2889.28|2887.78|2891.78|2890.28|2892.28|2890.78|2888.28|2886.78|1295
1589956500000|2020-05-20 06:35:00|2892.28|2890.78|2888.28|2886.78|2892.28|2890.78|2887.28|2885.78|1363
1589956800000|2020-05-20 06:40:00|2887.78|2886.28|2889.28|2887.78|2890.28|2888.78|2887.28|2885.78|1217
1589957100000|2020-05-20 06:45:00|2888.28|2886.78|2891.28|2889.78|2892.28|2890.78|2888.28|2886.78|1595
1589957400000|2020-05-20 06:50:00|2890.28|2888.78|2890.28|2888.78|2892.28|2890.78|2890.28|2888.78|1067
1589957700000|2020-05-20 06:55:00|2891.28|2889.78|2891.28|2889.78|2893.28|2891.78|2889.28|2887.78|3270
1589958000000|2020-05-20 07:00:00|2890.28|2888.78|2896.28|2894.78|2897.28|2895.78|2888.28|2886.78|11601
1589958300000|2020-05-20 07:05:00|2897.28|2895.78|2891.28|2889.78|2901.28|2899.78|2891.28|2889.78|14903
1589958600000|2020-05-20 07:10:00|2890.28|2888.78|2891.28|2889.78|2898.28|2896.78|2887.28|2885.78|12080
1589958900000|2020-05-20 07:15:00|2890.28|2888.78|2888.28|2886.78|2894.28|2892.78|2886.28|2884.78|6405
1589959200000|2020-05-20 07:20:00|2887.28|2885.78|2883.28|2881.78|2888.28|2886.78|2882.28|2880.78|6900
1589959500000|2020-05-20 07:25:00|2882.28|2880.78|2887.28|2885.78|2890.28|2888.78|2882.28|2880.78|10554
1589959800000|2020-05-20 07:30:00|2886.28|2884.78|2880.28|2878.78|2887.28|2885.78|2879.28|2877.78|8504
1589960100000|2020-05-20 07:35:00|2879.28|2877.78|2882.28|2880.78|2882.28|2880.78|2876.28|2874.78|11145
1589960400000|2020-05-20 07:40:00|2881.43|2879.93|2887.43|2885.93|2887.43|2885.93|2881.43|2879.93|8794
1589960700000|2020-05-20 07:45:00|2886.43|2884.93|2885.43|2883.93|2887.43|2885.93|2884.43|2882.93|5078
1589961000000|2020-05-20 07:50:00|2886.43|2884.93|2886.43|2884.93|2890.43|2888.93|2885.43|2883.93|6612
1589961300000|2020-05-20 07:55:00|2885.43|2883.93|2884.43|2882.93|2887.43|2885.93|2883.43|2881.93|4296
1589961600000|2020-05-20 08:00:00|2885.43|2883.93|2885.43|2883.93|2889.43|2887.93|2884.43|2882.93|4005
1589961900000|2020-05-20 08:05:00|2886.43|2884.93|2890.43|2888.93|2890.43|2888.93|2885.43|2883.93|3525
1589962200000|2020-05-20 08:10:00|2889.43|2887.93|2896.43|2894.93|2896.43|2894.93|2889.43|2887.93|6172
1589962500000|2020-05-20 08:15:00|2897.43|2895.93|2900.43|2898.93|2901.43|2899.93|2897.43|2895.93|15007
1589962800000|2020-05-20 08:20:00|2901.43|2899.93|2904.43|2902.93|2906.43|2904.93|2901.43|2899.93|10750
1589963100000|2020-05-20 08:25:00|2905.43|2903.93|2907.43|2905.93|2907.43|2905.93|2903.43|2901.93|5174
1589963400000|2020-05-20 08:30:00|2908.43|2906.93|2903.93|2902.43|2908.43|2906.93|2903.43|2901.93|9842
1589963700000|2020-05-20 08:35:00|2904.43|2902.93|2909.43|2907.93|2910.43|2908.93|2904.43|2902.93|5095
1589964000000|2020-05-20 08:40:00|2908.43|2906.93|2903.43|2901.93|2909.43|2907.93|2901.43|2899.93|10769
1589964300000|2020-05-20 08:45:00|2904.43|2902.93|2905.43|2903.93|2906.43|2904.93|2903.43|2901.93|5060
1589964600000|2020-05-20 08:50:00|2906.43|2904.93|2903.43|2901.93|2906.43|2904.93|2901.43|2899.93|5155
1589964900000|2020-05-20 08:55:00|2902.93|2901.43|2902.43|2900.93|2904.43|2902.93|2899.43|2897.93|5969
1589965200000|2020-05-20 09:00:00|2901.43|2899.93|2897.43|2895.93|2902.43|2900.93|2896.43|2894.93|7834
1589965500000|2020-05-20 09:05:00|2897.93|2896.43|2900.43|2898.93|2900.43|2898.93|2895.43|2893.93|8925
1589965800000|2020-05-20 09:10:00|2901.43|2899.93|2900.43|2898.93|2904.43|2902.93|2899.43|2897.93|5675
1589966100000|2020-05-20 09:15:00|2899.43|2897.93|2897.43|2895.93|2900.43|2898.93|2895.43|2893.93|3418
1589966400000|2020-05-20 09:20:00|2896.43|2894.93|2899.43|2897.93|2899.43|2897.93|2895.43|2893.93|23471
1589966700000|2020-05-20 09:25:00|2900.43|2898.93|2898.43|2896.93|2901.43|2899.93|2897.43|2895.93|4246
1589967000000|2020-05-20 09:30:00|2897.43|2895.93|2893.43|2891.93|2899.43|2897.93|2892.93|2891.43|6854
1589967300000|2020-05-20 09:35:00|2893.93|2892.43|2892.43|2890.93|2895.43|2893.93|2891.43|2889.93|5940
1589967600000|2020-05-20 09:40:00|2891.43|2889.93|2897.43|2895.93|2898.43|2896.93|2891.43|2889.93|27289
1589967900000|2020-05-20 09:45:00|2897.93|2896.43|2898.43|2896.93|2898.43|2896.93|2895.43|2893.93|7131
1589968200000|2020-05-20 09:50:00|2899.43|2897.93|2903.43|2901.93|2903.43|2901.93|2898.43|2896.93|4013
1589968500000|2020-05-20 09:55:00|2902.43|2900.93|2910.43|2908.93|2913.43|2911.93|2902.43|2900.93|8427
1589968800000|2020-05-20 10:00:00|2911.43|2909.93|2911.93|2910.43|2913.43|2911.93|2908.43|2906.93|13156
1589969100000|2020-05-20 10:05:00|2912.43|2910.93|2915.43|2913.93|2916.43|2914.93|2912.43|2910.93|6289
1589969400000|2020-05-20 10:10:00|2914.43|2912.93|2915.43|2913.93|2915.43|2913.93|2912.43|2910.93|6991
1589969700000|2020-05-20 10:15:00|2916.43|2914.93|2916.43|2914.93|2917.43|2915.93|2915.43|2913.93|8527
1589970000000|2020-05-20 10:20:00|2917.43|2915.93|2916.43|2914.93|2919.43|2917.93|2916.43|2914.93|8160
1589970300000|2020-05-20 10:25:00|2916.93|2915.43|2913.43|2911.93|2918.43|2916.93|2913.43|2911.93|10511
1589970600000|2020-05-20 10:30:00|2914.43|2912.93|2910.43|2908.93|2914.43|2912.93|2909.43|2907.93|10714
1589970900000|2020-05-20 10:35:00|2911.43|2909.93|2911.43|2909.93|2913.43|2911.93|2910.43|2908.93|4796
1589971200000|2020-05-20 10:40:00|2912.43|2910.93|2908.43|2906.93|2914.43|2912.93|2907.43|2905.93|10084
1589971500000|2020-05-20 10:45:00|2907.43|2905.93|2907.43|2905.93|2909.43|2907.93|2904.43|2902.93|17378
1589971800000|2020-05-20 10:50:00|2906.43|2904.93|2906.43|2904.93|2906.43|2904.93|2904.43|2902.93|7657
1589972100000|2020-05-20 10:55:00|2905.43|2903.93|2906.43|2904.93|2908.43|2906.93|2904.43|2902.93|3767
1589972400000|2020-05-20 11:00:00|2905.43|2903.93|2906.43|2904.93|2907.43|2905.93|2904.43|2902.93|3435
1589972700000|2020-05-20 11:05:00|2905.93|2904.43|2903.43|2901.93|2907.43|2905.93|2902.43|2900.93|2585
1589973000000|2020-05-20 11:10:00|2904.43|2902.93|2902.43|2900.93|2904.43|2902.93|2901.43|2899.93|2884
1589973300000|2020-05-20 11:15:00|2901.93|2900.43|2901.43|2899.93|2904.43|2902.93|2901.43|2899.93|3886
1589973600000|2020-05-20 11:20:00|2900.43|2898.93|2901.43|2899.93|2901.43|2899.93|2898.93|2897.43|3099
1589973900000|2020-05-20 11:25:00|2900.43|2898.93|2902.43|2900.93|2902.43|2900.93|2899.43|2897.93|1802
1589974200000|2020-05-20 11:30:00|2901.43|2899.93|2903.43|2901.93|2904.43|2902.93|2901.43|2899.93|2805
1589974500000|2020-05-20 11:35:00|2903.93|2902.43|2907.43|2905.93|2908.43|2906.93|2903.43|2901.93|11699
1589974800000|2020-05-20 11:40:00|2908.15|2906.65|2909.65|2908.15|2910.15|2908.65|2908.15|2906.65|1788
1589975100000|2020-05-20 11:45:00|2910.15|2908.65|2907.15|2905.65|2910.15|2908.65|2906.15|2904.65|3754
1589975400000|2020-05-20 11:50:00|2906.15|2904.65|2905.15|2903.65|2908.15|2906.65|2904.15|2902.65|2295
1589975700000|2020-05-20 11:55:00|2906.15|2904.65|2906.15|2904.65|2906.15|2904.65|2904.15|2902.65|1935
1589976000000|2020-05-20 12:00:00|2906.65|2905.15|2904.15|2902.65|2908.15|2906.65|2903.15|2901.65|2239
1589976300000|2020-05-20 12:05:00|2905.15|2903.65|2910.15|2908.65|2910.15|2908.65|2904.15|2902.65|2332
1589976600000|2020-05-20 12:10:00|2909.15|2907.65|2915.15|2913.65|2915.15|2913.65|2909.15|2907.65|3886
1589976900000|2020-05-20 12:15:00|2914.15|2912.65|2916.15|2914.65|2919.15|2917.65|2914.15|2912.65|5446
1589977200000|2020-05-20 12:20:00|2917.15|2915.65|2911.15|2909.65|2917.15|2915.65|2910.15|2908.65|4345
1589977500000|2020-05-20 12:25:00|2910.15|2908.65|2912.15|2910.65|2913.15|2911.65|2910.15|2908.65|4824
1589977800000|2020-05-20 12:30:00|2911.15|2909.65|2908.15|2906.65|2912.65|2911.15|2908.15|2906.65|3693
1589978100000|2020-05-20 12:35:00|2909.15|2907.65|2908.15|2906.65|2909.15|2907.65|2905.15|2903.65|3290
1589978400000|2020-05-20 12:40:00|2907.15|2905.65|2908.15|2906.65|2910.15|2908.65|2907.15|2905.65|7629
1589978700000|2020-05-20 12:45:00|2909.15|2907.65|2909.15|2907.65|2910.15|2908.65|2906.15|2904.65|1975
1589979000000|2020-05-20 12:50:00|2908.65|2907.15|2909.15|2907.65|2910.15|2908.65|2906.15|2904.65|2792
1589979300000|2020-05-20 12:55:00|2909.65|2908.15|2911.15|2909.65|2912.15|2910.65|2908.15|2906.65|6115
1589979600000|2020-05-20 13:00:00|2912.15|2910.65|2913.15|2911.65|2916.15|2914.65|2912.15|2910.65|8097
1589979900000|2020-05-20 13:05:00|2914.15|2912.65|2915.15|2913.65|2915.15|2913.65|2912.15|2910.65|4776
1589980200000|2020-05-20 13:10:00|2916.15|2914.65|2921.15|2919.65|2922.15|2920.65|2913.15|2911.65|5728
1589980500000|2020-05-20 13:15:00|2920.15|2918.65|2915.15|2913.65|2921.15|2919.65|2915.15|2913.65|6020
1589980800000|2020-05-20 13:20:00|2916.15|2914.65|2915.15|2913.65|2917.15|2915.65|2915.15|2913.65|9614
1589981100000|2020-05-20 13:25:00|2916.15|2914.65|2918.15|2916.65|2919.15|2917.65|2915.15|2913.65|2957
1589981400000|2020-05-20 13:30:00|2919.15|2917.65|2915.15|2913.65|2920.15|2918.65|2915.15|2913.65|6251
1589981700000|2020-05-20 13:35:00|2916.15|2914.65|2920.15|2918.65|2920.15|2918.65|2913.15|2911.65|6373
1589982000000|2020-05-20 13:40:00|2921.15|2919.65|2913.15|2911.65|2921.15|2919.65|2913.15|2911.65|12614
1589982300000|2020-05-20 13:45:00|2912.15|2910.65|2916.15|2914.65|2918.15|2916.65|2911.15|2909.65|17167
1589982600000|2020-05-20 13:50:00|2917.15|2915.65|2915.15|2913.65|2918.15|2916.65|2914.15|2912.65|4707
1589982900000|2020-05-20 13:55:00|2914.15|2912.65|2917.15|2915.65|2917.15|2915.65|2911.15|2909.65|7620
1589983200000|2020-05-20 14:00:00|2917.65|2916.15|2918.15|2916.65|2921.15|2919.65|2915.15|2913.65|8732
1589983500000|2020-05-20 14:05:00|2917.15|2915.65|2918.15|2916.65|2918.15|2916.65|2916.15|2914.65|6258
1589983800000|2020-05-20 14:10:00|2918.2|2916.7|2923.2|2921.7|2923.2|2921.7|2918.2|2916.7|9592
1589984100000|2020-05-20 14:15:00|2922.2|2920.7|2921.2|2919.7|2923.2|2921.7|2916.2|2914.7|7087
1589984400000|2020-05-20 14:20:00|2922.2|2920.7|2925.2|2923.7|2926.2|2924.7|2920.2|2918.7|8856
1589984700000|2020-05-20 14:25:00|2926.2|2924.7|2929.2|2927.7|2929.2|2927.7|2922.2|2920.7|11277
1589985000000|2020-05-20 14:30:00|2928.2|2926.7|2929.2|2927.7|2929.2|2927.7|2924.2|2922.7|11786
1589985300000|2020-05-20 14:35:00|2930.2|2928.7|2935.2|2933.7|2937.2|2935.7|2930.2|2928.7|18240
1589985600000|2020-05-20 14:40:00|2934.2|2932.7|2933.2|2931.7|2937.2|2935.7|2933.2|2931.7|7937
1589985900000|2020-05-20 14:45:00|2934.2|2932.7|2933.2|2931.7|2937.2|2935.7|2933.2|2931.7|13072
1589986200000|2020-05-20 14:50:00|2934.2|2932.7|2935.2|2933.7|2935.2|2933.7|2933.2|2931.7|11471
1589986500000|2020-05-20 14:55:00|2936.2|2934.7|2934.2|2932.7|2937.2|2935.7|2934.2|2932.7|14276
1589986800000|2020-05-20 15:00:00|2934.7|2933.2|2934.2|2932.7|2939.2|2937.7|2934.2|2932.7|11073
1589987100000|2020-05-20 15:05:00|2935.2|2933.7|2938.2|2936.7|2938.2|2936.7|2933.2|2931.7|12292
1589987400000|2020-05-20 15:10:00|2939.2|2937.7|2943.2|2941.7|2943.2|2941.7|2937.2|2935.7|9728
1589987700000|2020-05-20 15:15:00|2942.2|2940.7|2946.2|2944.7|2947.2|2945.7|2941.2|2939.7|13845
1589988000000|2020-05-20 15:20:00|2945.7|2944.2|2943.2|2941.7|2946.2|2944.7|2943.2|2941.7|13892
1589988300000|2020-05-20 15:25:00|2944.2|2942.7|2947.2|2945.7|2948.2|2946.7|2943.2|2941.7|24355
1589988600000|2020-05-20 15:30:00|2944.79|2943.29|2940.79|2939.29|2945.79|2944.29|2939.79|2938.29|69789
1589988900000|2020-05-20 15:35:00|2939.79|2938.29|2939.79|2938.29|2942.79|2941.29|2937.79|2936.29|29003
1589989200000|2020-05-20 15:40:00|2939.29|2937.79|2939.79|2938.29|2940.79|2939.29|2938.79|2937.29|16462
1589989500000|2020-05-20 15:45:00|2940.79|2939.29|2941.79|2940.29|2941.79|2940.29|2939.79|2938.29|5386
1589989800000|2020-05-20 15:50:00|2942.79|2941.29|2938.79|2937.29|2942.79|2941.29|2938.79|2937.29|5482
1589990100000|2020-05-20 15:55:00|2939.79|2938.29|2937.79|2936.29|2940.79|2939.29|2937.79|2936.29|5972
1589990400000|2020-05-20 16:00:00|2938.79|2937.29|2934.79|2933.29|2939.79|2938.29|2933.79|2932.29|4350
1589990700000|2020-05-20 16:05:00|2935.79|2934.29|2930.79|2929.29|2935.79|2934.29|2930.79|2929.29|4571
1589991000000|2020-05-20 16:10:00|2931.79|2930.29|2930.79|2929.29|2931.79|2930.29|2929.79|2928.29|2971
1589991300000|2020-05-20 16:15:00|2931.79|2930.29|2928.79|2927.29|2931.79|2930.29|2925.79|2924.29|5012
1589991600000|2020-05-20 16:20:00|2929.29|2927.79|2925.79|2924.29|2929.79|2928.29|2924.79|2923.29|3065
1589991900000|2020-05-20 16:25:00|2926.29|2924.79|2930.79|2929.29|2930.79|2929.29|2925.79|2924.29|2576
1589992200000|2020-05-20 16:30:00|2929.79|2928.29|2932.79|2931.29|2932.79|2931.29|2929.79|2928.29|2075
1589992500000|2020-05-20 16:35:00|2931.79|2930.29|2932.79|2931.29|2932.79|2931.29|2931.79|2930.29|3056
1589992800000|2020-05-20 16:40:00|2932.29|2930.79|2929.79|2928.29|2932.79|2931.29|2928.79|2927.29|4150
1589993100000|2020-05-20 16:45:00|2930.79|2929.29|2930.79|2929.29|2930.79|2929.29|2926.79|2925.29|3525
1589993400000|2020-05-20 16:50:00|2931.79|2930.29|2930.79|2929.29|2932.79|2931.29|2930.79|2929.29|4283
1589993700000|2020-05-20 16:55:00|2931.79|2930.29|2932.79|2931.29|2932.79|2931.29|2930.79|2929.29|1956
1589994000000|2020-05-20 17:00:00|2933.79|2932.29|2930.79|2929.29|2933.79|2932.29|2930.79|2929.29|709
1589994300000|2020-05-20 17:05:00|2931.79|2930.29|2927.79|2926.29|2931.79|2930.29|2927.79|2926.29|1987
1589994600000|2020-05-20 17:10:00|2928.79|2927.29|2930.79|2929.29|2931.79|2930.29|2927.79|2926.29|1687
1589994900000|2020-05-20 17:15:00|2929.79|2928.29|2929.79|2928.29|2930.79|2929.29|2929.79|2928.29|1496
1589995200000|2020-05-20 17:20:00|2930.29|2928.79|2926.79|2925.29|2930.79|2929.29|2925.79|2924.29|1390
1589995500000|2020-05-20 17:25:00|2926.29|2924.79|2926.79|2925.29|2927.79|2926.29|2925.79|2924.29|2381
1589995800000|2020-05-20 17:30:00|2927.79|2926.29|2925.79|2924.29|2927.79|2926.29|2924.79|2923.29|1552
1589996100000|2020-05-20 17:35:00|2924.79|2923.29|2927.79|2926.29|2927.79|2926.29|2924.79|2923.29|1916
1589996400000|2020-05-20 17:40:00|2928.79|2927.29|2929.79|2928.29|2929.79|2928.29|2926.79|2925.29|1410
1589996700000|2020-05-20 17:45:00|2929.29|2927.79|2929.79|2928.29|2929.79|2928.29|2928.79|2927.29|358
1589997000000|2020-05-20 17:50:00|2929.29|2927.79|2927.29|2925.79|2929.79|2928.29|2927.29|2925.79|404
1589997300000|2020-05-20 17:55:00|2926.79|2925.29|2926.79|2925.29|2928.79|2927.29|2925.79|2924.29|841
1589997600000|2020-05-20 18:00:00|2926.29|2924.79|2927.79|2926.29|2928.79|2927.29|2924.79|2923.29|1077
1589997900000|2020-05-20 18:05:00|2928.29|2926.79|2926.79|2925.29|2931.79|2930.29|2926.79|2925.29|1353
1589998200000|2020-05-20 18:10:00|2927.79|2926.29|2925.79|2924.29|2929.79|2928.29|2924.79|2923.29|1122
1589998500000|2020-05-20 18:15:00|2926.79|2925.29|2925.79|2924.29|2927.79|2926.29|2923.79|2922.29|2035
1589998800000|2020-05-20 18:20:00|2924.79|2923.29|2928.79|2927.29|2929.79|2928.29|2924.79|2923.29|1355
1589999100000|2020-05-20 18:25:00|2928.29|2926.79|2927.79|2926.29|2928.79|2927.29|2926.79|2925.29|908
1589999400000|2020-05-20 18:30:00|2926.79|2925.29|2929.79|2928.29|2930.79|2929.29|2926.79|2925.29|1000
1589999700000|2020-05-20 18:35:00|2929.29|2927.79|2928.79|2927.29|2930.79|2929.29|2927.79|2926.29|691
1590000000000|2020-05-20 18:40:00|2927.79|2926.29|2929.79|2928.29|2929.79|2928.29|2927.79|2926.29|1349
1590000300000|2020-05-20 18:45:00|2930.79|2929.29|2931.79|2930.29|2931.79|2930.29|2928.79|2927.29|552
1590000600000|2020-05-20 18:50:00|2931.29|2929.79|2935.79|2934.29|2935.79|2934.29|2930.79|2929.29|1599
1590000900000|2020-05-20 18:55:00|2934.79|2933.29|2934.79|2933.29|2934.79|2933.29|2933.79|2932.29|1348
1590001200000|2020-05-20 19:00:00|2934.29|2932.79|2932.79|2931.29|2935.79|2934.29|2932.79|2931.29|1195
1590001500000|2020-05-20 19:05:00|2931.79|2930.29|2932.79|2931.29|2933.79|2932.29|2931.79|2930.29|912
1590001800000|2020-05-20 19:10:00|2933.79|2932.29|2929.79|2928.29|2933.79|2932.29|2927.79|2926.29|833
1590002100000|2020-05-20 19:15:00|2928.79|2927.29|2930.79|2929.29|2930.79|2929.29|2928.79|2927.29|540
1590002400000|2020-05-20 19:20:00|2931.79|2930.29|2933.79|2932.29|2933.79|2932.29|2931.79|2930.29|1032
1590002700000|2020-05-20 19:25:00|2933.29|2931.79|2934.79|2933.29|2935.79|2934.29|2931.79|2930.29|1628
1590003000000|2020-05-20 19:30:00|2933.79|2932.29|2931.79|2930.29|2935.79|2934.29|2931.79|2930.29|1810
1590003300000|2020-05-20 19:35:00|2932.79|2931.29|2934.79|2933.29|2935.79|2934.29|2932.79|2931.29|464
1590003600000|2020-05-20 19:40:00|2933.79|2932.29|2934.79|2933.29|2934.79|2933.29|2932.79|2931.29|1473
1590003900000|2020-05-20 19:45:00|2933.79|2932.29|2929.79|2928.29|2935.79|2934.29|2929.79|2928.29|1717
1590004200000|2020-05-20 19:50:00|2930.29|2928.79|2933.79|2932.29|2933.79|2932.29|2929.79|2928.29|3942
1590004500000|2020-05-20 19:55:00|2933.29|2931.79|2933.79|2932.29|2935.79|2934.29|2932.79|2931.29|5276
1590004800000|2020-05-20 20:00:00|2935.54|2932.54|2937.94|2934.94|2937.94|2934.94|2935.54|2932.54|55
1590005100000|2020-05-20 20:05:00|2937.74|2934.74|2938.84|2935.84|2940.24|2937.24|2937.74|2934.74|0
1590005400000|2020-05-20 20:10:00|2938.64|2935.64|2937.64|2934.64|2938.64|2935.64|2936.44|2933.44|0
1590005700000|2020-05-20 20:15:00|2937.54|2934.54|2937.24|2934.24|2937.84|2934.84|2937.14|2934.14|0
1590006000000|2020-05-20 20:20:00|2937.04|2934.04|2937.34|2934.34|2937.44|2934.44|2936.94|2933.94|0
1590006300000|2020-05-20 20:25:00|2937.44|2934.44|2937.44|2934.44|2937.54|2934.54|2937.34|2934.34|0
1590006600000|2020-05-20 20:30:00|2937.24|2934.24|2939.64|2936.64|2939.64|2936.64|2936.94|2933.94|0
1590006900000|2020-05-20 20:35:00|2939.44|2936.44|2939.24|2936.24|2939.84|2936.84|2938.74|2935.74|0
1590007200000|2020-05-20 20:40:00|2939.44|2936.44|2940.74|2937.74|2940.74|2937.74|2939.44|2936.44|0
1590007500000|2020-05-20 20:45:00|2940.54|2937.54|2940.04|2937.04|2941.24|2938.24|2939.84|2936.84|0
1590007800000|2020-05-20 20:50:00|2940.34|2937.34|2940.54|2937.54|2940.74|2937.74|2939.84|2936.84|0
1590008100000|2020-05-20 20:55:00|2940.34|2937.34|2939.94|2936.94|2940.74|2937.74|2939.84|2936.84|0
1590008400000|2020-05-20 21:00:00|2939.74|2936.74|2940.04|2937.04|2940.24|2937.24|2939.74|2936.74|0
1590008700000|2020-05-20 21:05:00|2939.94|2936.94|2939.64|2936.64|2940.24|2937.24|2939.64|2936.64|0
1590009000000|2020-05-20 21:10:00|2939.74|2936.74|2939.74|2936.74|2939.84|2936.84|2939.64|2936.64|0
1590009300000|2020-05-20 21:15:00|2939.94|2936.94|2939.74|2936.74|2939.94|2936.94|2939.54|2936.54|0
1590009600000|2020-05-20 21:20:00|2939.94|2936.94|2939.94|2936.94|2940.04|2937.04|2939.84|2936.84|0
1590009900000|2020-05-20 21:25:00|2940.04|2937.04|2940.04|2937.04|2940.04|2937.04|2940.04|2937.04|0
1590010800000|2020-05-20 21:40:00|2939.94|2936.94|2939.94|2936.94|2939.94|2936.94|2939.94|2936.94|0
1590011100000|2020-05-20 21:45:00|2940.54|2937.54|2940.24|2937.24|2940.54|2937.54|2940.14|2937.14|0
1590011400000|2020-05-20 21:50:00|2940.14|2937.14|2940.84|2937.84|2940.84|2937.84|2940.14|2937.14|0
1590011700000|2020-05-20 21:55:00|2940.74|2937.74|2941.24|2938.24|2941.84|2938.84|2940.64|2937.64|0
1590012000000|2020-05-20 22:00:00|2942.24|2939.24|2940.74|2937.74|2942.64|2939.64|2940.24|2937.24|0
1590012300000|2020-05-20 22:05:00|2940.84|2937.84|2940.34|2937.34|2941.64|2938.64|2940.34|2937.34|0
1590012600000|2020-05-20 22:10:00|2940.54|2937.54|2938.34|2935.34|2940.74|2937.74|2937.54|2934.54|0
1590012900000|2020-05-20 22:15:00|2938.54|2935.54|2938.94|2935.94|2940.04|2937.04|2938.34|2935.34|0
1590013200000|2020-05-20 22:20:00|2938.74|2935.74|2937.64|2934.64|2938.74|2935.74|2937.24|2934.24|0
1590013500000|2020-05-20 22:25:00|2937.84|2934.84|2937.44|2934.44|2938.34|2935.34|2937.24|2934.24|0
1590013800000|2020-05-20 22:30:00|2937.64|2934.64|2939.44|2936.44|2939.64|2936.64|2937.64|2934.64|0
1590014100000|2020-05-20 22:35:00|2939.24|2936.24|2940.34|2937.34|2940.84|2937.84|2938.94|2935.94|0
1590014400000|2020-05-20 22:40:00|2940.54|2937.54|2937.64|2934.64|2941.44|2938.44|2937.44|2934.44|0
1590014700000|2020-05-20 22:45:00|2937.54|2934.54|2938.54|2935.54|2938.94|2935.94|2937.24|2934.24|0
1590015000000|2020-05-20 22:50:00|2938.44|2935.44|2938.54|2935.54|2938.94|2935.94|2938.34|2935.34|0
1590015300000|2020-05-20 22:55:00|2938.74|2935.74|2936.84|2933.84|2938.74|2935.74|2936.44|2933.44|0
1590015600000|2020-05-20 23:00:00|2936.94|2933.94|2936.94|2933.94|2937.84|2934.84|2936.94|2933.94|0
1590015900000|2020-05-20 23:05:00|2937.24|2934.24|2937.44|2934.44|2937.84|2934.84|2936.94|2933.94|0
1590016200000|2020-05-20 23:10:00|2937.34|2934.34|2937.64|2934.64|2937.84|2934.84|2936.94|2933.94|0
1590016500000|2020-05-20 23:15:00|2937.84|2934.84|2936.74|2933.74|2937.84|2934.84|2935.74|2932.74|0
1590016800000|2020-05-20 23:20:00|2936.84|2933.84|2936.54|2933.54|2936.94|2933.94|2935.64|2932.64|0
1590017100000|2020-05-20 23:25:00|2936.64|2933.64|2936.14|2933.14|2936.74|2933.74|2935.84|2932.84|0
1590017400000|2020-05-20 23:30:00|2936.24|2933.24|2935.64|2932.64|2936.74|2933.74|2935.44|2932.44|0
1590017700000|2020-05-20 23:35:00|2935.44|2932.44|2935.64|2932.64|2936.14|2933.14|2934.74|2931.74|0
1590018000000|2020-05-20 23:40:00|2935.54|2932.54|2935.84|2932.84|2936.54|2933.54|2934.94|2931.94|0
1590018300000|2020-05-20 23:45:00|2935.74|2932.74|2934.94|2931.94|2936.54|2933.54|2934.54|2931.54|0
1590018600000|2020-05-20 23:50:00|2934.84|2931.84|2935.64|2932.64|2935.84|2932.84|2934.54|2931.54|0
1590018900000|2020-05-20 23:55:00|2935.74|2932.74|2934.54|2931.54|2935.74|2932.74|2934.54|2931.54|0
1590019200000|2020-05-21 00:00:00|2934.74|2931.74|2932.54|2929.54|2934.74|2931.74|2932.14|2929.14|0
1590019500000|2020-05-21 00:05:00|2932.74|2929.74|2931.24|2928.24|2933.24|2930.24|2930.54|2927.54|0
1590019800000|2020-05-21 00:10:00|2931.44|2928.44|2931.24|2928.24|2931.44|2928.44|2929.64|2926.64|0
1590020100000|2020-05-21 00:15:00|2931.44|2928.44|2929.04|2927.04|2931.64|2929.04|2928.04|2926.04|540
1590020400000|2020-05-21 00:20:00|2930.04|2928.04|2928.04|2926.04|2930.04|2928.04|2927.04|2925.04|220
1590020700000|2020-05-21 00:25:00|2927.04|2925.04|2928.04|2926.04|2928.04|2926.04|2927.04|2925.04|66
1590021000000|2020-05-21 00:30:00|2927.04|2925.04|2930.04|2928.04|2930.04|2928.04|2927.04|2925.04|114
1590021300000|2020-05-21 00:35:00|2929.04|2927.04|2930.04|2928.04|2930.04|2928.04|2927.04|2925.04|150
1590021600000|2020-05-21 00:40:00|2931.04|2929.04|2931.04|2929.04|2931.04|2929.04|2930.04|2928.04|90
1590021900000|2020-05-21 00:45:00|2930.54|2928.54|2931.04|2929.04|2931.04|2929.04|2930.04|2928.04|63
1590022200000|2020-05-21 00:50:00|2931.54|2929.54|2931.04|2929.04|2932.04|2930.04|2931.04|2929.04|111
1590022500000|2020-05-21 00:55:00|2932.04|2930.04|2931.04|2929.04|2932.04|2930.04|2931.04|2929.04|37
1590022800000|2020-05-21 01:00:00|2930.04|2928.04|2925.04|2923.04|2930.04|2928.04|2925.04|2923.04|260
1590023100000|2020-05-21 01:05:00|2925.54|2923.54|2928.04|2926.04|2928.04|2926.04|2925.04|2923.04|39
1590023400000|2020-05-21 01:10:00|2929.04|2927.04|2929.04|2927.04|2930.04|2928.04|2928.04|2926.04|54
1590023700000|2020-05-21 01:15:00|2930.04|2928.04|2929.04|2927.04|2930.04|2928.04|2927.04|2925.04|191
1590024000000|2020-05-21 01:20:00|2928.04|2926.04|2929.04|2927.04|2929.04|2927.04|2926.04|2924.04|215
1590024300000|2020-05-21 01:25:00|2930.04|2928.04|2928.04|2926.04|2930.04|2928.04|2927.04|2925.04|107
1590024600000|2020-05-21 01:30:00|2927.04|2925.04|2924.04|2922.04|2927.04|2925.04|2923.04|2921.04|175
1590024900000|2020-05-21 01:35:00|2924.54|2922.54|2922.04|2920.04|2925.04|2923.04|2922.04|2920.04|241
1590025200000|2020-05-21 01:40:00|2922.54|2920.54|2922.04|2920.04|2923.04|2921.04|2921.04|2919.04|111
1590025500000|2020-05-21 01:45:00|2921.04|2919.04|2922.04|2920.04|2923.04|2921.04|2920.04|2918.04|305
1590025800000|2020-05-21 01:50:00|2921.54|2919.54|2921.04|2919.04|2922.54|2920.54|2919.04|2917.04|92
1590026100000|2020-05-21 01:55:00|2920.04|2918.04|2919.04|2917.04|2921.04|2919.04|2919.04|2917.04|175
1590026400000|2020-05-21 02:00:00|2918.04|2916.04|2919.04|2917.04|2920.04|2918.04|2917.04|2915.04|362
1590026700000|2020-05-21 02:05:00|2918.04|2916.04|2915.04|2913.04|2918.04|2916.04|2914.04|2912.04|311
1590027000000|2020-05-21 02:10:00|2914.04|2912.04|2915.04|2913.04|2915.04|2913.04|2913.04|2911.04|122
1590027300000|2020-05-21 02:15:00|2914.04|2912.04|2914.04|2912.04|2915.04|2913.04|2912.54|2910.54|74
1590027600000|2020-05-21 02:20:00|2913.54|2911.54|2916.04|2914.04|2916.04|2914.04|2913.04|2911.04|80
1590027900000|2020-05-21 02:25:00|2915.54|2913.54|2914.04|2912.04|2916.04|2914.04|2914.04|2912.04|56
1590028200000|2020-05-21 02:30:00|2913.54|2911.54|2917.04|2915.04|2917.04|2915.04|2913.04|2911.04|39
1590028500000|2020-05-21 02:35:00|2916.04|2914.04|2917.04|2915.04|2917.04|2915.04|2916.04|2914.04|79
1590028800000|2020-05-21 02:40:00|2916.04|2914.04|2918.04|2916.04|2918.04|2916.04|2916.04|2914.04|117
1590029100000|2020-05-21 02:45:00|2919.04|2917.04|2919.04|2917.04|2920.04|2918.04|2918.04|2916.04|60
1590029400000|2020-05-21 02:50:00|2920.04|2918.04|2921.04|2919.04|2921.04|2919.04|2919.04|2917.04|52
1590029700000|2020-05-21 02:55:00|2920.54|2918.54|2919.04|2917.04|2920.54|2918.54|2918.04|2916.04|66
1590030000000|2020-05-21 03:00:00|2918.04|2916.04|2919.04|2917.04|2919.04|2917.04|2918.04|2916.04|18
1590030300000|2020-05-21 03:05:00|2918.04|2916.04|2918.04|2916.04|2918.04|2916.04|2917.04|2915.04|71
1590030600000|2020-05-21 03:10:00|2917.04|2915.04|2921.04|2919.04|2921.04|2919.04|2917.04|2915.04|123
1590030900000|2020-05-21 03:15:00|2920.04|2918.04|2920.04|2918.04|2920.04|2918.04|2920.04|2918.04|29
1590031200000|2020-05-21 03:20:00|2919.04|2917.04|2920.04|2918.04|2921.04|2919.04|2919.04|2917.04|136
1590031500000|2020-05-21 03:25:00|2921.04|2919.04|2920.54|2918.54|2922.04|2920.04|2920.04|2918.04|36
1590031800000|2020-05-21 03:30:00|2921.04|2919.04|2918.04|2916.04|2921.04|2919.04|2918.04|2916.04|14
1590032100000|2020-05-21 03:35:00|2917.54|2915.54|2916.04|2914.04|2917.54|2915.54|2916.04|2914.04|55
1590032400000|2020-05-21 03:40:00|2915.04|2913.04|2918.04|2916.04|2918.04|2916.04|2915.04|2913.04|19
1590032700000|2020-05-21 03:45:00|2917.04|2915.04|2917.04|2915.04|2917.04|2915.04|2916.04|2914.04|77
1590033000000|2020-05-21 03:50:00|2917.54|2915.54|2919.04|2917.04|2920.04|2918.04|2917.04|2915.04|172
1590033300000|2020-05-21 03:55:00|2918.54|2916.54|2918.04|2916.04|2918.54|2916.54|2917.54|2915.54|11
1590033600000|2020-05-21 04:00:00|2917.04|2915.04|2916.04|2914.04|2917.54|2915.54|2916.04|2914.04|36
1590033900000|2020-05-21 04:05:00|2917.04|2915.04|2916.04|2914.04|2917.04|2915.04|2915.04|2913.04|43
1590034200000|2020-05-21 04:10:00|2917.04|2915.04|2918.04|2916.04|2918.04|2916.04|2916.54|2914.54|24
1590034500000|2020-05-21 04:15:00|2918.54|2916.54|2919.04|2917.04|2920.04|2918.04|2918.04|2916.04|8
1590034800000|2020-05-21 04:20:00|2920.04|2918.04|2920.04|2918.04|2920.04|2918.04|2919.04|2917.04|25
1590035100000|2020-05-21 04:25:00|2919.54|2917.54|2918.04|2916.04|2920.04|2918.04|2918.04|2916.04|122
1590035400000|2020-05-21 04:30:00|2919.04|2917.04|2920.04|2918.04|2920.04|2918.04|2918.04|2916.04|266
1590035700000|2020-05-21 04:35:00|||||||||4
1590036000000|2020-05-21 04:40:00|2919.54|2917.54|2918.04|2916.04|2919.54|2917.54|2918.04|2916.04|29
1590036300000|2020-05-21 04:45:00|2919.04|2917.04|2918.04|2916.04|2919.04|2917.04|2918.04|2916.04|31
1590036600000|2020-05-21 04:50:00|2919.04|2917.04|2920.04|2918.04|2920.04|2918.04|2918.04|2916.04|32
1590036900000|2020-05-21 04:55:00|2921.04|2919.04|2920.54|2918.54|2921.04|2919.04|2920.04|2918.04|36
1590037200000|2020-05-21 05:00:00|2920.04|2918.04|2924.04|2922.04|2924.04|2922.04|2920.04|2918.04|113
1590037500000|2020-05-21 05:05:00|2923.54|2921.54|2922.04|2920.04|2924.04|2922.04|2922.04|2920.04|67
1590037800000|2020-05-21 05:10:00|2921.04|2919.04|2921.04|2919.04|2922.04|2920.04|2921.04|2919.04|22
1590038100000|2020-05-21 05:15:00|2922.04|2920.04|2922.04|2920.04|2922.04|2920.04|2922.04|2920.04|72
1590038400000|2020-05-21 05:20:00|2922.54|2920.54|2921.04|2919.04|2923.04|2921.04|2921.04|2919.04|110
1590038700000|2020-05-21 05:25:00|2920.54|2918.54|2920.04|2918.04|2921.04|2919.04|2920.04|2918.04|21
1590039000000|2020-05-21 05:30:00|2919.54|2917.54|2922.04|2920.04|2923.04|2921.04|2919.04|2917.04|21
1590039300000|2020-05-21 05:35:00|2921.04|2919.04|2921.04|2919.04|2922.04|2920.04|2919.54|2917.54|288
1590039600000|2020-05-21 05:40:00|2920.04|2918.04|2917.04|2915.04|2920.04|2918.04|2916.04|2914.04|431
1590039900000|2020-05-21 05:45:00|2916.04|2914.04|2916.04|2914.04|2916.04|2914.04|2916.04|2914.04|489
1590040200000|2020-05-21 05:50:00|2917.04|2915.04|2916.04|2914.04|2917.04|2915.04|2916.04|2914.04|467
1590040500000|2020-05-21 05:55:00|2917.04|2915.04|2916.04|2914.04|2919.04|2917.04|2916.04|2914.04|636
1590040800000|2020-05-21 06:00:00|2915.79|2914.29|2916.79|2915.29|2918.79|2917.29|2913.29|2911.79|2057
1590041100000|2020-05-21 06:05:00|2915.79|2914.29|2913.79|2912.29|2918.79|2917.29|2913.79|2912.29|2084
1590041400000|2020-05-21 06:10:00|2914.79|2913.29|2916.79|2915.29|2916.79|2915.29|2914.79|2913.29|1198
1590041700000|2020-05-21 06:15:00|2915.79|2914.29|2916.79|2915.29|2917.79|2916.29|2914.79|2913.29|542
1590042000000|2020-05-21 06:20:00|2915.79|2914.29|2915.79|2914.29|2917.79|2916.29|2914.79|2913.29|1237
1590042300000|2020-05-21 06:25:00|2914.79|2913.29|2913.79|2912.29|2915.79|2914.29|2913.79|2912.29|772
1590042600000|2020-05-21 06:30:00|2912.79|2911.29|2916.79|2915.29|2916.79|2915.29|2912.79|2911.29|1154
1590042900000|2020-05-21 06:35:00|2916.29|2914.79|2915.79|2914.29|2917.79|2916.29|2915.79|2914.29|2028
1590043200000|2020-05-21 06:40:00|2914.79|2913.29|2914.79|2913.29|2914.79|2913.29|2913.79|2912.29|1401
1590043500000|2020-05-21 06:45:00|2915.29|2913.79|2914.79|2913.29|2915.79|2914.29|2913.79|2912.29|591
1590043800000|2020-05-21 06:50:00|2914.29|2912.79|2916.79|2915.29|2916.79|2915.29|2914.29|2912.79|694
1590044100000|2020-05-21 06:55:00|2917.29|2915.79|2914.29|2912.79|2917.79|2916.29|2913.79|2912.29|1712
1590044400000|2020-05-21 07:00:00|2913.79|2912.29|2907.79|2906.29|2913.79|2912.29|2901.79|2900.29|17479
1590044700000|2020-05-21 07:05:00|2906.79|2905.29|2905.79|2904.29|2906.79|2905.29|2903.79|2902.29|4910
1590045000000|2020-05-21 07:10:00|2906.79|2905.29|2907.79|2906.29|2909.79|2908.29|2904.79|2903.29|4669
1590045300000|2020-05-21 07:15:00|2906.79|2905.29|2907.79|2906.29|2909.79|2908.29|2904.79|2903.29|6834
1590045600000|2020-05-21 07:20:00|2906.79|2905.29|2904.79|2903.29|2908.79|2907.29|2904.79|2903.29|4514
1590045900000|2020-05-21 07:25:00|2903.79|2902.29|2910.79|2909.29|2911.79|2910.29|2903.79|2902.29|4586
1590046200000|2020-05-21 07:30:00|2911.79|2910.29|2914.79|2913.29|2916.79|2915.29|2905.79|2904.29|6948
1590046500000|2020-05-21 07:35:00|2915.79|2914.29|2917.79|2916.29|2920.79|2919.29|2914.79|2913.29|4131
1590046800000|2020-05-21 07:40:00|2917.57|2916.07|2912.57|2911.07|2917.57|2916.07|2911.57|2910.07|5208
1590047100000|2020-05-21 07:45:00|2911.57|2910.07|2912.57|2911.07|2915.57|2914.07|2909.57|2908.07|3051
1590047400000|2020-05-21 07:50:00|2913.57|2912.07|2911.57|2910.07|2914.57|2913.07|2910.57|2909.07|3610
1590047700000|2020-05-21 07:55:00|2910.57|2909.07|2909.57|2908.07|2910.57|2909.07|2906.57|2905.07|3354
1590048000000|2020-05-21 08:00:00|2910.57|2909.07|2912.57|2911.07|2915.57|2914.07|2910.57|2909.07|6785
1590048300000|2020-05-21 08:05:00|2911.57|2910.07|2903.57|2902.07|2912.57|2911.07|2903.57|2902.07|4394
1590048600000|2020-05-21 08:10:00|2904.57|2903.07|2903.57|2902.07|2906.57|2905.07|2902.57|2901.07|2803
1590048900000|2020-05-21 08:15:00|2902.57|2901.07|2903.57|2902.07|2904.57|2903.07|2902.57|2901.07|5643
1590049200000|2020-05-21 08:20:00|2902.57|2901.07|2900.57|2899.07|2904.57|2903.07|2900.57|2899.07|3073
1590049500000|2020-05-21 08:25:00|2899.57|2898.07|2901.57|2900.07|2902.57|2901.07|2897.57|2896.07|6540
1590049800000|2020-05-21 08:30:00|2902.57|2901.07|2905.57|2904.07|2905.57|2904.07|2902.57|2901.07|4708
1590050100000|2020-05-21 08:35:00|2904.57|2903.07|2909.57|2908.07|2909.57|2908.07|2904.57|2903.07|3721
1590050400000|2020-05-21 08:40:00|2908.57|2907.07|2909.57|2908.07|2910.57|2909.07|2906.57|2905.07|4312
1590050700000|2020-05-21 08:45:00|2910.57|2909.07|2909.57|2908.07|2911.57|2910.07|2907.57|2906.07|2837
1590051000000|2020-05-21 08:50:00|2908.57|2907.07|2912.57|2911.07|2914.57|2913.07|2908.57|2907.07|4357
1590051300000|2020-05-21 08:55:00|2913.57|2912.07|2914.57|2913.07|2915.57|2914.07|2912.57|2911.07|15034
1590051600000|2020-05-21 09:00:00|2915.07|2913.57|2912.57|2911.07|2918.57|2917.07|2911.57|2910.07|6841
1590051900000|2020-05-21 09:05:00|2913.57|2912.07|2909.57|2908.07|2914.57|2913.07|2908.57|2907.07|3392
1590052200000|2020-05-21 09:10:00|2908.57|2907.07|2911.57|2910.07|2912.57|2911.07|2908.57|2907.07|14721
1590052500000|2020-05-21 09:15:00|2912.57|2911.07|2908.57|2907.07|2912.57|2911.07|2907.57|2906.07|3165
1590052800000|2020-05-21 09:20:00|2907.57|2906.07|2915.57|2914.07|2915.57|2914.07|2906.57|2905.07|7129
1590053100000|2020-05-21 09:25:00|2916.57|2915.07|2920.57|2919.07|2923.57|2922.07|2916.57|2915.07|25806
1590053400000|2020-05-21 09:30:00|2919.57|2918.07|2913.57|2912.07|2920.57|2919.07|2913.57|2912.07|6451
1590053700000|2020-05-21 09:35:00|2912.57|2911.07|2912.57|2911.07|2915.57|2914.07|2911.57|2910.07|21806
1590054000000|2020-05-21 09:40:00|2912.07|2910.57|2913.57|2912.07|2915.57|2914.07|2911.57|2910.07|7566
1590054300000|2020-05-21 09:45:00|2913.07|2911.57|2911.57|2910.07|2913.57|2912.07|2910.57|2909.07|3691
1590054600000|2020-05-21 09:50:00|2910.57|2909.07|2910.57|2909.07|2912.57|2911.07|2910.57|2909.07|10939
1590054900000|2020-05-21 09:55:00|2911.57|2910.07|2910.07|2908.57|2914.57|2913.07|2909.57|2908.07|4889
1590055200000|2020-05-21 10:00:00|2909.57|2908.07|2905.57|2904.07|2910.57|2909.07|2902.57|2901.07|7627
1590055500000|2020-05-21 10:05:00|2904.57|2903.07|2904.57|2903.07|2907.57|2906.07|2904.57|2903.07|4514
1590055800000|2020-05-21 10:10:00|2903.57|2902.07|2908.57|2907.07|2908.57|2907.07|2902.57|2901.07|3793
1590056100000|2020-05-21 10:15:00|2907.57|2906.07|2908.57|2907.07|2908.57|2907.07|2905.57|2904.07|4429
1590056400000|2020-05-21 10:20:00|2908.07|2906.57|2905.57|2904.07|2908.57|2907.07|2904.57|2903.07|6669
1590056700000|2020-05-21 10:25:00|2905.07|2903.57|2908.07|2906.57|2908.57|2907.07|2903.57|2902.07|17304
1590057000000|2020-05-21 10:30:00|2908.57|2907.07|2907.57|2906.07|2908.57|2907.07|2906.57|2905.07|6788
1590057300000|2020-05-21 10:35:00|2906.57|2905.07|2908.57|2907.07|2909.57|2908.07|2906.57|2905.07|7392
1590057600000|2020-05-21 10:40:00|2909.07|2907.57|2906.57|2905.07|2909.57|2908.07|2906.57|2905.07|3734
1590057900000|2020-05-21 10:45:00|2907.57|2906.07|2909.57|2908.07|2909.57|2908.07|2906.57|2905.07|1082
1590058200000|2020-05-21 10:50:00|2908.57|2907.07|2908.57|2907.07|2911.57|2910.07|2907.57|2906.07|11932
1590058500000|2020-05-21 10:55:00|2907.57|2906.07|2907.57|2906.07|2908.07|2906.57|2905.57|2904.07|2079
1590058800000|2020-05-21 11:00:00|2908.57|2907.07|2909.07|2907.57|2910.57|2909.07|2907.57|2906.07|1746
1590059100000|2020-05-21 11:05:00|2908.57|2907.07|2909.57|2908.07|2909.57|2908.07|2907.57|2906.07|2335
1590059400000|2020-05-21 11:10:00|2909.07|2907.57|2910.57|2909.07|2911.57|2910.07|2907.57|2906.07|1408
1590059700000|2020-05-21 11:15:00|2909.57|2908.07|2910.57|2909.07|2911.57|2910.07|2909.57|2908.07|909
1590060000000|2020-05-21 11:20:00|2911.57|2910.07|2912.57|2911.07|2916.57|2915.07|2910.57|2909.07|4824
1590060300000|2020-05-21 11:25:00|2913.57|2912.07|2915.57|2914.07|2917.57|2916.07|2912.57|2911.07|4048
1590060600000|2020-05-21 11:30:00|2914.57|2913.07|2914.57|2913.07|2916.57|2915.07|2913.57|2912.07|2195
1590060900000|2020-05-21 11:35:00|2915.57|2914.07|2917.57|2916.07|2917.57|2916.07|2914.57|2913.07|1933
1590061200000|2020-05-21 11:40:00|2917.26|2915.76|2914.26|2912.76|2917.26|2915.76|2914.26|2912.76|1949
1590061500000|2020-05-21 11:45:00|2913.26|2911.76|2911.26|2909.76|2913.76|2912.26|2910.76|2909.26|2798
1590061800000|2020-05-21 11:50:00|2910.76|2909.26|2911.26|2909.76|2912.26|2910.76|2910.26|2908.76|6973
1590062100000|2020-05-21 11:55:00|2910.26|2908.76|2910.26|2908.76|2912.26|2910.76|2909.26|2907.76|3051
1590062400000|2020-05-21 12:00:00|2909.76|2908.26|2909.26|2907.76|2910.26|2908.76|2908.26|2906.76|1333
1590062700000|2020-05-21 12:05:00|2910.26|2908.76|2913.26|2911.76|2913.26|2911.76|2910.26|2908.76|1444
1590063000000|2020-05-21 12:10:00|2914.26|2912.76|2916.26|2914.76|2916.26|2914.76|2913.26|2911.76|3150
1590063300000|2020-05-21 12:15:00|2915.76|2914.26|2917.26|2915.76|2918.26|2916.76|2915.26|2913.76|1775
1590063600000|2020-05-21 12:20:00|2916.26|2914.76|2917.26|2915.76|2918.26|2916.76|2916.26|2914.76|1871
1590063900000|2020-05-21 12:25:00|2916.26|2914.76|2915.26|2913.76|2917.26|2915.76|2913.26|2911.76|1972
1590064200000|2020-05-21 12:30:00|2914.26|2912.76|2913.26|2911.76|2915.26|2913.76|2912.26|2910.76|2009
1590064500000|2020-05-21 12:35:00|2914.26|2912.76|2922.26|2920.76|2924.26|2922.76|2914.26|2912.76|4375
1590064800000|2020-05-21 12:40:00|2922.76|2921.26|2923.26|2921.76|2923.26|2921.76|2920.26|2918.76|5145
1590065100000|2020-05-21 12:45:00|2924.26|2922.76|2923.26|2921.76|2928.26|2926.76|2923.26|2921.76|8473
1590065400000|2020-05-21 12:50:00|2924.26|2922.76|2919.26|2917.76|2924.26|2922.76|2918.26|2916.76|3958
1590065700000|2020-05-21 12:55:00|2918.26|2916.76|2918.26|2916.76|2918.26|2916.76|2917.26|2915.76|2757
1590066000000|2020-05-21 13:00:00|2917.26|2915.76|2917.26|2915.76|2918.26|2916.76|2916.26|2914.76|2595
1590066300000|2020-05-21 13:05:00|2918.26|2916.76|2918.26|2916.76|2919.26|2917.76|2916.26|2914.76|3810
1590066600000|2020-05-21 13:10:00|2919.26|2917.76|2925.26|2923.76|2925.26|2923.76|2918.26|2916.76|3467
1590066900000|2020-05-21 13:15:00|2924.26|2922.76|2925.26|2923.76|2926.26|2924.76|2923.26|2921.76|2259
1590067200000|2020-05-21 13:20:00|2926.26|2924.76|2926.26|2924.76|2927.26|2925.76|2926.26|2924.76|4623
1590067500000|2020-05-21 13:25:00|2925.26|2923.76|2927.26|2925.76|2928.26|2926.76|2924.76|2923.26|2719
1590067800000|2020-05-21 13:30:00|2926.26|2924.76|2927.26|2925.76|2927.26|2925.76|2921.26|2919.76|7911
1590068100000|2020-05-21 13:35:00|2928.26|2926.76|2932.26|2930.76|2932.26|2930.76|2926.26|2924.76|4504
1590068400000|2020-05-21 13:40:00|2931.26|2929.76|2934.26|2932.76|2936.26|2934.76|2930.26|2928.76|4605
1590068700000|2020-05-21 13:45:00|2933.26|2931.76|2937.26|2935.76|2939.26|2937.76|2932.26|2930.76|11297
1590069000000|2020-05-21 13:50:00|2936.26|2934.76|2929.26|2927.76|2936.26|2934.76|2928.26|2926.76|7003
1590069300000|2020-05-21 13:55:00|2929.76|2928.26|2931.26|2929.76|2932.26|2930.76|2927.26|2925.76|4650
1590069600000|2020-05-21 14:00:00|2932.26|2930.76|2927.26|2925.76|2933.26|2931.76|2927.26|2925.76|6780
1590069900000|2020-05-21 14:05:00|2928.26|2926.76|2930.26|2928.76|2931.26|2929.76|2926.26|2924.76|3938
1590070200000|2020-05-21 14:10:00|2929.85|2928.35|2932.85|2931.35|2934.85|2933.35|2929.85|2928.35|11141
1590070500000|2020-05-21 14:15:00|2931.85|2930.35|2933.85|2932.35|2935.85|2934.35|2930.85|2929.35|2866
1590070800000|2020-05-21 14:20:00|2934.35|2932.85|2937.85|2936.35|2937.85|2936.35|2932.85|2931.35|3372
1590071100000|2020-05-21 14:25:00|2936.85|2935.35|2931.85|2930.35|2937.85|2936.35|2930.85|2929.35|5043
1590071400000|2020-05-21 14:30:00|2930.85|2929.35|2921.85|2920.35|2931.85|2930.35|2921.85|2920.35|9274
1590071700000|2020-05-21 14:35:00|2922.85|2921.35|2914.85|2913.35|2922.85|2921.35|2913.85|2912.35|14350
1590072000000|2020-05-21 14:40:00|2913.85|2912.35|2921.85|2920.35|2922.85|2921.35|2913.85|2912.35|9813
1590072300000|2020-05-21 14:45:00|2920.85|2919.35|2922.85|2921.35|2924.85|2923.35|2918.85|2917.35|5773
1590072600000|2020-05-21 14:50:00|2923.85|2922.35|2920.85|2919.35|2924.85|2923.35|2920.85|2919.35|5974
1590072900000|2020-05-21 14:55:00|2920.35|2918.85|2919.85|2918.35|2923.85|2922.35|2918.85|2917.35|12257
1590073200000|2020-05-21 15:00:00|2918.85|2917.35|2910.85|2909.35|2918.85|2917.35|2909.85|2908.35|13823
1590073500000|2020-05-21 15:05:00|2911.85|2910.35|2908.85|2907.35|2911.85|2910.35|2904.85|2903.35|10689
1590073800000|2020-05-21 15:10:00|2906.85|2905.35|2910.85|2909.35|2911.85|2910.35|2905.85|2904.35|9282
1590074100000|2020-05-21 15:15:00|2909.85|2908.35|2904.85|2903.35|2910.85|2909.35|2902.85|2901.35|10657
1590074400000|2020-05-21 15:20:00|2905.85|2904.35|2899.85|2898.35|2905.85|2904.35|2899.85|2898.35|15509
1590074700000|2020-05-21 15:25:00|2900.85|2899.35|2903.85|2902.35|2903.85|2902.35|2896.85|2895.35|25934
1590075000000|2020-05-21 15:30:00|2902.85|2901.35|2904.85|2903.35|2907.85|2906.35|2902.85|2901.35|53399
1590075300000|2020-05-21 15:35:00|2905.85|2904.35|2911.85|2910.35|2911.85|2910.35|2904.85|2903.35|25819
1590075600000|2020-05-21 15:40:00|2910.85|2909.35|2911.85|2910.35|2912.85|2911.35|2910.85|2909.35|8800
1590075900000|2020-05-21 15:45:00|2910.85|2909.35|2908.85|2907.35|2912.85|2911.35|2908.85|2907.35|5504
1590076200000|2020-05-21 15:50:00|2909.85|2908.35|2908.85|2907.35|2911.85|2910.35|2908.85|2907.35|5123
1590076500000|2020-05-21 15:55:00|2909.85|2908.35|2908.85|2907.35|2911.85|2910.35|2908.85|2907.35|2206
1590076800000|2020-05-21 16:00:00|2909.85|2908.35|2912.85|2911.35|2915.85|2914.35|2909.85|2908.35|3636
1590077100000|2020-05-21 16:05:00|2913.35|2911.85|2914.85|2913.35|2915.85|2914.35|2912.85|2911.35|3222
1590077400000|2020-05-21 16:10:00|2913.85|2912.35|2914.85|2913.35|2915.85|2914.35|2911.85|2910.35|2329
1590077700000|2020-05-21 16:15:00|2915.35|2913.85|2913.85|2912.35|2916.85|2915.35|2912.85|2911.35|2849
1590078000000|2020-05-21 16:20:00|2912.85|2911.35|2915.35|2913.85|2915.85|2914.35|2912.85|2911.35|2400
1590078300000|2020-05-21 16:25:00|2915.85|2914.35|2913.85|2912.35|2918.85|2917.35|2913.85|2912.35|9590
1590078600000|2020-05-21 16:30:00|2913.35|2911.85|2911.85|2910.35|2914.85|2913.35|2910.85|2909.35|3180
1590078900000|2020-05-21 16:35:00|2912.85|2911.35|2907.85|2906.35|2912.85|2911.35|2906.85|2905.35|7191
1590079200000|2020-05-21 16:40:00|2908.35|2906.85|2911.85|2910.35|2912.35|2910.85|2907.85|2906.35|2564
1590079500000|2020-05-21 16:45:00|2910.85|2909.35|2911.85|2910.35|2912.85|2911.35|2909.85|2908.35|1471
1590079800000|2020-05-21 16:50:00|2911.35|2909.85|2911.85|2910.35|2911.85|2910.35|2908.85|2907.35|1044
1590080100000|2020-05-21 16:55:00|2910.85|2909.35|2908.85|2907.35|2911.85|2910.35|2908.85|2907.35|867
1590080400000|2020-05-21 17:00:00|2909.85|2908.35|2915.85|2914.35|2916.85|2915.35|2907.85|2906.35|3611
1590080700000|2020-05-21 17:05:00|2914.85|2913.35|2910.85|2909.35|2915.85|2914.35|2909.85|2908.35|2129
1590081000000|2020-05-21 17:10:00|2911.85|2910.35|2912.85|2911.35|2914.85|2913.35|2911.35|2909.85|1432
1590081300000|2020-05-21 17:15:00|2912.35|2910.85|2912.85|2911.35|2914.85|2913.35|2911.85|2910.35|1268
1590081600000|2020-05-21 17:20:00|2911.85|2910.35|2912.85|2911.35|2913.85|2912.35|2910.85|2909.35|1174
1590081900000|2020-05-21 17:25:00|2912.35|2910.85|2912.85|2911.35|2913.85|2912.35|2910.85|2909.35|1878
1590082200000|2020-05-21 17:30:00|2911.85|2910.35|2911.85|2910.35|2913.85|2912.35|2909.85|2908.35|1611
1590082500000|2020-05-21 17:35:00|2910.85|2909.35|2909.85|2908.35|2913.85|2912.35|2908.85|2907.35|3903
1590082800000|2020-05-21 17:40:00|2908.85|2907.35|2911.85|2910.35|2911.85|2910.35|2907.85|2906.35|1786
1590083100000|2020-05-21 17:45:00|2911.35|2909.85|2912.85|2911.35|2913.85|2912.35|2910.85|2909.35|756
1590083400000|2020-05-21 17:50:00|2913.85|2912.35|2912.85|2911.35|2913.85|2912.35|2912.85|2911.35|436
1590083700000|2020-05-21 17:55:00|2911.85|2910.35|2912.85|2911.35|2914.35|2912.85|2911.85|2910.35|899
1590084000000|2020-05-21 18:00:00|2911.85|2910.35|2914.85|2913.35|2915.85|2914.35|2911.85|2910.35|1017
1590084300000|2020-05-21 18:05:00|2915.35|2913.85|2914.85|2913.35|2915.85|2914.35|2913.85|2912.35|913
1590084600000|2020-05-21 18:10:00|2914.35|2912.85|2914.85|2913.35|2914.85|2913.35|2913.85|2912.35|676
1590084900000|2020-05-21 18:15:00|2915.85|2914.35|2914.85|2913.35|2915.85|2914.35|2914.85|2913.35|102
1590085200000|2020-05-21 18:20:00|2915.85|2914.35|2916.85|2915.35|2916.85|2915.35|2914.85|2913.35|1461
1590085500000|2020-05-21 18:25:00|2915.85|2914.35|2915.85|2914.35|2916.85|2915.35|2914.85|2913.35|238
1590085800000|2020-05-21 18:30:00|2916.85|2915.35|2914.85|2913.35|2916.85|2915.35|2914.85|2913.35|797
1590086100000|2020-05-21 18:35:00|2913.85|2912.35|2911.85|2910.35|2913.85|2912.35|2909.85|2908.35|1214
1590086400000|2020-05-21 18:40:00|2912.85|2911.35|2912.85|2911.35|2913.85|2912.35|2911.85|2910.35|883
1590086700000|2020-05-21 18:45:00|2911.85|2910.35|2908.85|2907.35|2911.85|2910.35|2908.85|2907.35|1504
1590087000000|2020-05-21 18:50:00|2909.35|2907.85|2910.85|2909.35|2910.85|2909.35|2907.85|2906.35|1445
1590087300000|2020-05-21 18:55:00|2909.85|2908.35|2909.85|2908.35|2912.85|2911.35|2909.85|2908.35|1361
1590087600000|2020-05-21 19:00:00|2910.85|2909.35|2912.85|2911.35|2914.85|2913.35|2910.85|2909.35|1982
1590087900000|2020-05-21 19:05:00|2911.85|2910.35|2912.85|2911.35|2913.85|2912.35|2911.85|2910.35|1340
1590088200000|2020-05-21 19:10:00|2911.85|2910.35|2913.85|2912.35|2914.85|2913.35|2910.85|2909.35|1215
1590088500000|2020-05-21 19:15:00|2912.85|2911.35|2915.85|2914.35|2916.85|2915.35|2912.85|2911.35|2344
1590088800000|2020-05-21 19:20:00|2914.85|2913.35|2915.85|2914.35|2915.85|2914.35|2914.85|2913.35|887
1590089100000|2020-05-21 19:25:00|2914.85|2913.35|2913.85|2912.35|2915.85|2914.35|2913.85|2912.35|497
1590089400000|2020-05-21 19:30:00|2914.85|2913.35|2911.85|2910.35|2914.85|2913.35|2910.85|2909.35|1193
1590089700000|2020-05-21 19:35:00|2910.85|2909.35|2912.85|2911.35|2913.85|2912.35|2909.85|2908.35|953
1590090000000|2020-05-21 19:40:00|2911.85|2910.35|2914.85|2913.35|2914.85|2913.35|2910.85|2909.35|841
1590090300000|2020-05-21 19:45:00|2913.85|2912.35|2912.85|2911.35|2914.85|2913.35|2911.85|2910.35|1725
1590090600000|2020-05-21 19:50:00|2913.85|2912.35|2906.85|2905.35|2913.85|2912.35|2906.85|2905.35|3285
1590090900000|2020-05-21 19:55:00|2907.85|2906.35|2909.85|2908.35|2911.85|2910.35|2906.85|2905.35|8615
1590091200000|2020-05-21 20:00:00|2912|2909|2912.7|2909.7|2914|2911|2912|2909|108
1590091500000|2020-05-21 20:05:00|2912.5|2909.5|2910.9|2907.9|2912.7|2909.7|2910.3|2907.3|0
1590091800000|2020-05-21 20:10:00|2910.7|2907.7|2906.6|2903.6|2910.9|2907.9|2905.9|2902.9|0
1590092100000|2020-05-21 20:15:00|2906.7|2903.7|2906.3|2903.3|2907.3|2904.3|2906.3|2903.3|0
1590092400000|2020-05-21 20:20:00|2906.2|2903.2|2907.2|2904.2|2907.4|2904.4|2906.2|2903.2|0
1590092700000|2020-05-21 20:25:00|2907.3|2904.3|2907.2|2904.2|2907.7|2904.7|2907.2|2904.2|0
1590093000000|2020-05-21 20:30:00|2907|2904|2908.6|2905.6|2908.6|2905.6|2906.2|2903.2|0
1590093300000|2020-05-21 20:35:00|2908.4|2905.4|2907.9|2904.9|2908.6|2905.6|2907.7|2904.7|0
1590093600000|2020-05-21 20:40:00|2908.2|2905.2|2906.4|2903.4|2908.2|2905.2|2906.4|2903.4|0
1590093900000|2020-05-21 20:45:00|2906.6|2903.6|2907|2904|2907.3|2904.3|2906.4|2903.4|0
1590094200000|2020-05-21 20:50:00|2907.3|2904.3|2906.6|2903.6|2907.5|2904.5|2906.4|2903.4|0
1590094500000|2020-05-21 20:55:00|2906.8|2903.8|2906.4|2903.4|2906.8|2903.8|2905.9|2902.9|0
1590094800000|2020-05-21 21:00:00|2906.5|2903.5|2907.1|2904.1|2907.1|2904.1|2906.5|2903.5|0
1590095100000|2020-05-21 21:05:00|2907|2904|2907.4|2904.4|2907.5|2904.5|2907|2904|0
1590095400000|2020-05-21 21:10:00|2907.5|2904.5|2907.4|2904.4|2907.7|2904.7|2907.4|2904.4|0
1590095700000|2020-05-21 21:15:00|2907.5|2904.5|2907.1|2904.1|2907.7|2904.7|2907.1|2904.1|0
1590096000000|2020-05-21 21:20:00|2907.4|2904.4|2907.5|2904.5|2907.7|2904.7|2907.4|2904.4|0
1590096300000|2020-05-21 21:25:00|2907.6|2904.6|2907.4|2904.4|2907.6|2904.6|2907.3|2904.3|0
1590096600000|2020-05-21 21:30:00|2907.5|2904.5|2907.5|2904.5|2907.7|2904.7|2907.3|2904.3|0
1590096900000|2020-05-21 21:35:00|2907.6|2904.6|2907.7|2904.7|2907.7|2904.7|2907.6|2904.6|0
1590097200000|2020-05-21 21:40:00|2907.4|2904.4|2907.5|2904.5|2907.7|2904.7|2907.4|2904.4|0
1590097500000|2020-05-21 21:45:00|2907.6|2904.6|2907.6|2904.6|2907.6|2904.6|2907.2|2904.2|0
1590097800000|2020-05-21 21:50:00|2907.7|2904.7|2907.5|2904.5|2907.7|2904.7|2907.4|2904.4|0
1590098100000|2020-05-21 21:55:00|2907.6|2904.6|2907.1|2904.1|2907.6|2904.6|2907.1|2904.1|0
1590098400000|2020-05-21 22:00:00|2906.9|2903.9|2908.3|2905.3|2908.3|2905.3|2904.1|2901.1|0
1590098700000|2020-05-21 22:05:00|2908.1|2905.1|2908.9|2905.9|2909.6|2906.6|2907.3|2904.3|0
1590099000000|2020-05-21 22:10:00|2908.7|2905.7|2912|2909|2912.7|2909.7|2908.7|2905.7|0
1590099300000|2020-05-21 22:15:00|2912.3|2909.3|2912.3|2909.3|2913|2910|2911.8|2908.8|0
1590099600000|2020-05-21 22:20:00|2912|2909|2912.9|2909.9|2913.6|2910.6|2911.6|2908.6|0
1590099900000|2020-05-21 22:25:00|2913|2910|2913.8|2910.8|2914|2911|2912.3|2909.3|0
1590100200000|2020-05-21 22:30:00|2914|2911|2913.4|2910.4|2914.3|2911.3|2912.9|2909.9|0
1590100500000|2020-05-21 22:35:00|2913.2|2910.2|2912.9|2909.9|2914|2911|2911.8|2908.8|0
1590100800000|2020-05-21 22:40:00|2913|2910|2913.2|2910.2|2914.5|2911.5|2912.9|2909.9|0
1590101100000|2020-05-21 22:45:00|2913.4|2910.4|2912.5|2909.5|2913.8|2910.8|2912.3|2909.3|0
1590101400000|2020-05-21 22:50:00|2912.7|2909.7|2912.9|2909.9|2913.6|2910.6|2912|2909|0
1590101700000|2020-05-21 22:55:00|2913|2910|2913|2910|2913.4|2910.4|2912.9|2909.9|0
1590102000000|2020-05-21 23:00:00|2912.9|2909.9|2914.3|2911.3|2915.6|2912.6|2912.9|2909.9|0
1590102300000|2020-05-21 23:05:00|2914|2911|2915.4|2912.4|2915.5|2912.5|2913.8|2910.8|0
1590102600000|2020-05-21 23:10:00|2915.2|2912.2|2914.3|2911.3|2915.4|2912.4|2914|2911|0
1590102900000|2020-05-21 23:15:00|2914|2911|2913.4|2910.4|2914.5|2911.5|2912.9|2909.9|0
1590103200000|2020-05-21 23:20:00|2913.6|2910.6|2914.9|2911.9|2916|2913|2913.4|2910.4|0
1590103500000|2020-05-21 23:25:00|2914.8|2911.8|2914.9|2911.9|2915.2|2912.2|2914|2911|0
1590103800000|2020-05-21 23:30:00|2915|2912|2917.1|2914.1|2917.4|2914.4|2914.5|2911.5|0
1590104100000|2020-05-21 23:35:00|2916.9|2913.9|2916.3|2913.3|2916.9|2913.9|2916|2913|0
1590104400000|2020-05-21 23:40:00|2916.4|2913.4|2915.6|2912.6|2916.5|2913.5|2915.6|2912.6|0
1590104700000|2020-05-21 23:45:00|2915.7|2912.7|2916.7|2913.7|2917.1|2914.1|2915.7|2912.7|0
1590105000000|2020-05-21 23:50:00|2916.6|2913.6|2916.7|2913.7|2917.6|2914.6|2916.5|2913.5|0
1590105300000|2020-05-21 23:55:00|2916.5|2913.5|2917.6|2914.6|2918|2915|2916.5|2913.5|0
1590105600000|2020-05-22 00:00:00|2917.8|2914.8|2916.7|2913.7|2918|2915|2916.5|2913.5|0
1590105900000|2020-05-22 00:05:00|2916.6|2913.6|2916|2913|2917.5|2914.5|2915.6|2912.6|0
1590106200000|2020-05-22 00:10:00|2916.3|2913.3|2914.4|2911.4|2916.5|2913.5|2913.9|2910.9|0
1590106500000|2020-05-22 00:15:00|2914.5|2911.5|2919.1|2917.1|2920.1|2918.1|2913.6|2911.3|316
1590106800000|2020-05-22 00:20:00|2920.1|2918.1|2921.1|2919.1|2921.1|2919.1|2918.1|2916.1|254
1590107100000|2020-05-22 00:25:00|2922.1|2920.1|2920.6|2918.6|2924.1|2922.1|2920.1|2918.1|212
1590107400000|2020-05-22 00:30:00|2921.1|2919.1|2920.1|2918.1|2921.1|2919.1|2918.1|2916.1|169
1590107700000|2020-05-22 00:35:00|2921.1|2919.1|2917.1|2915.1|2922.1|2920.1|2916.1|2914.1|290
1590108000000|2020-05-22 00:40:00|2917.6|2915.6|2917.1|2915.1|2918.1|2916.1|2915.6|2913.6|48
1590108300000|2020-05-22 00:45:00|2916.1|2914.1|2918.1|2916.1|2918.1|2916.1|2916.1|2914.1|86
1590108600000|2020-05-22 00:50:00|2919.1|2917.1|2917.1|2915.1|2919.6|2917.6|2917.1|2915.1|178
1590108900000|2020-05-22 00:55:00|2916.6|2914.6|2915.1|2913.1|2917.1|2915.1|2915.1|2913.1|234
1590109200000|2020-05-22 01:00:00|2914.6|2912.6|2915.1|2913.1|2917.1|2915.1|2914.1|2912.1|64
1590109500000|2020-05-22 01:05:00|2914.6|2912.6|2906.1|2904.1|2917.1|2915.1|2904.1|2902.1|585
1590109800000|2020-05-22 01:10:00|2905.6|2903.6|2911.1|2909.1|2912.1|2910.1|2905.6|2903.6|233
1590110100000|2020-05-22 01:15:00|2911.6|2909.6|2910.1|2908.1|2912.1|2910.1|2909.1|2907.1|308
1590110400000|2020-05-22 01:20:00|2909.1|2907.1|2910.1|2908.1|2911.1|2909.1|2909.1|2907.1|181
1590110700000|2020-05-22 01:25:00|2909.1|2907.1|2907.1|2905.1|2909.1|2907.1|2905.1|2903.1|211
1590111000000|2020-05-22 01:30:00|2906.1|2904.1|2907.1|2905.1|2907.1|2905.1|2904.1|2902.1|410
1590111300000|2020-05-22 01:35:00|2906.1|2904.1|2906.1|2904.1|2907.1|2905.1|2904.1|2902.1|339
1590111600000|2020-05-22 01:40:00|2905.1|2903.1|2901.1|2899.1|2906.1|2904.1|2901.1|2899.1|260
1590111900000|2020-05-22 01:45:00|2900.1|2898.1|2899.1|2897.1|2901.1|2899.1|2897.1|2895.1|461
1590112200000|2020-05-22 01:50:00|2900.1|2898.1|2904.1|2902.1|2904.1|2902.1|2900.1|2898.1|169
1590112500000|2020-05-22 01:55:00|2903.1|2901.1|2903.1|2901.1|2904.1|2902.1|2902.1|2900.1|164
1590112800000|2020-05-22 02:00:00|2902.1|2900.1|2900.1|2898.1|2902.1|2900.1|2897.1|2895.1|330
1590113100000|2020-05-22 02:05:00|2899.1|2897.1|2898.1|2896.1|2900.1|2898.1|2897.1|2895.1|247
1590113400000|2020-05-22 02:10:00|2897.1|2895.1|2894.1|2892.1|2898.1|2896.1|2893.1|2891.1|476
1590113700000|2020-05-22 02:15:00|2894.6|2892.6|2893.6|2891.6|2895.1|2893.1|2893.1|2891.1|129
1590114000000|2020-05-22 02:20:00|2893.1|2891.1|2893.1|2891.1|2894.1|2892.1|2892.1|2890.1|81
1590114300000|2020-05-22 02:25:00|2892.1|2890.1|2892.1|2890.1|2894.1|2892.1|2892.1|2890.1|70
1590114600000|2020-05-22 02:30:00|2893.1|2891.1|2894.1|2892.1|2894.1|2892.1|2892.1|2890.1|213
1590114900000|2020-05-22 02:35:00|2895.1|2893.1|2895.1|2893.1|2896.1|2894.1|2894.1|2892.1|309
1590115200000|2020-05-22 02:40:00|2896.1|2894.1|2894.1|2892.1|2896.1|2894.1|2893.1|2891.1|101
1590115500000|2020-05-22 02:45:00|2893.1|2891.1|2894.1|2892.1|2894.1|2892.1|2892.1|2890.1|172
1590115800000|2020-05-22 02:50:00|2893.1|2891.1|2889.1|2887.1|2894.1|2892.1|2888.1|2886.1|236
1590116100000|2020-05-22 02:55:00|2888.1|2886.1|2889.1|2887.1|2890.1|2888.1|2888.1|2886.1|96
1590116400000|2020-05-22 03:00:00|2889.6|2887.6|2889.1|2887.1|2891.1|2889.1|2889.1|2887.1|135
1590116700000|2020-05-22 03:05:00|2888.6|2886.6|2890.1|2888.1|2890.1|2888.1|2888.1|2886.1|85
1590117000000|2020-05-22 03:10:00|2889.1|2887.1|2889.1|2887.1|2890.1|2888.1|2888.1|2886.1|106
1590117300000|2020-05-22 03:15:00|2888.6|2886.6|2886.1|2884.1|2889.1|2887.1|2886.1|2884.1|303
1590117600000|2020-05-22 03:20:00|2886.6|2884.6|2884.1|2882.1|2886.6|2884.6|2884.1|2882.1|368
1590117900000|2020-05-22 03:25:00|2883.6|2881.6|2883.1|2881.1|2884.1|2882.1|2882.1|2880.1|304
1590118200000|2020-05-22 03:30:00|2882.6|2880.6|2882.1|2880.1|2883.1|2881.1|2881.1|2879.1|226
1590118500000|2020-05-22 03:35:00|2881.1|2879.1|2880.1|2878.1|2882.1|2880.1|2878.1|2876.1|406
1590118800000|2020-05-22 03:40:00|2879.1|2877.1|2881.1|2879.1|2882.1|2880.1|2879.1|2877.1|92
1590119100000|2020-05-22 03:45:00|2880.6|2878.6|2879.1|2877.1|2881.1|2879.1|2878.1|2876.1|100
1590119400000|2020-05-22 03:50:00|2878.6|2876.6|2879.6|2877.6|2880.6|2878.6|2878.1|2876.1|113
1590119700000|2020-05-22 03:55:00|2879.1|2877.1|2879.1|2877.1|2880.1|2878.1|2878.1|2876.1|120
1590120000000|2020-05-22 04:00:00|2880.1|2878.1|2881.1|2879.1|2881.1|2879.1|2879.6|2877.6|84
1590120300000|2020-05-22 04:05:00|2882.1|2880.1|2882.1|2880.1|2882.1|2880.1|2881.1|2879.1|48
1590120600000|2020-05-22 04:10:00|2881.6|2879.6|2884.1|2882.1|2885.1|2883.1|2881.6|2879.6|100
1590120900000|2020-05-22 04:15:00|2885.1|2883.1|2881.1|2879.1|2885.1|2883.1|2881.1|2879.1|216
1590121200000|2020-05-22 04:20:00|2881.6|2879.6|2879.1|2877.1|2882.1|2880.1|2878.1|2876.1|437
1590121500000|2020-05-22 04:25:00|2878.1|2876.1|2880.1|2878.1|2880.1|2878.1|2878.1|2876.1|94
1590121800000|2020-05-22 04:30:00|2881.1|2879.1|2881.1|2879.1|2882.1|2880.1|2881.1|2879.1|132
1590122100000|2020-05-22 04:35:00|2882.1|2880.1|2880.1|2878.1|2883.1|2881.1|2880.1|2878.1|144
1590122400000|2020-05-22 04:40:00|2879.1|2877.1|2880.1|2878.1|2881.1|2879.1|2878.1|2876.1|372
1590122700000|2020-05-22 04:45:00|2881.1|2879.1|2881.1|2879.1|2881.1|2879.1|2880.1|2878.1|161
1590123000000|2020-05-22 04:50:00|2880.1|2878.1|2879.1|2877.1|2880.1|2878.1|2878.1|2876.1|143
1590123300000|2020-05-22 04:55:00|2878.1|2876.1|2878.1|2876.1|2879.1|2877.1|2877.1|2875.1|82
1590123600000|2020-05-22 05:00:00|2877.1|2875.1|2876.1|2874.1|2877.1|2875.1|2876.1|2874.1|282
1590123900000|2020-05-22 05:05:00|2876.6|2874.6|2875.1|2873.1|2877.1|2875.1|2874.1|2872.1|583
1590124200000|2020-05-22 05:10:00|2874.1|2872.1|2874.1|2872.1|2874.6|2872.6|2872.1|2870.1|433
1590124500000|2020-05-22 05:15:00|2875.1|2873.1|2871.1|2869.1|2875.1|2873.1|2870.6|2868.6|423
1590124800000|2020-05-22 05:20:00|2872.1|2870.1|2870.1|2868.1|2874.1|2872.1|2870.1|2868.1|523
1590125100000|2020-05-22 05:25:00|2870.6|2868.6|2867.1|2865.1|2871.1|2869.1|2866.1|2864.1|984
1590125400000|2020-05-22 05:30:00|2866.6|2864.6|2867.1|2865.1|2869.1|2867.1|2865.1|2863.1|1536
1590125700000|2020-05-22 05:35:00|2868.1|2866.1|2864.1|2862.1|2868.1|2866.1|2862.1|2860.1|2506
1590126000000|2020-05-22 05:40:00|2865.1|2863.1|2863.1|2861.1|2865.1|2863.1|2862.1|2860.1|1122
1590126300000|2020-05-22 05:45:00|2862.1|2860.1|2865.1|2863.1|2866.1|2864.1|2860.1|2858.1|1197
1590126600000|2020-05-22 05:50:00|2866.1|2864.1|2866.1|2864.1|2869.1|2867.1|2865.1|2863.1|779
1590126900000|2020-05-22 05:55:00|2867.1|2865.1|2866.1|2864.1|2868.1|2866.1|2865.1|2863.1|942
1590127200000|2020-05-22 06:00:00|2865.85|2864.35|2871.85|2870.35|2873.85|2872.35|2864.85|2863.35|3449
1590127500000|2020-05-22 06:05:00|2872.85|2871.35|2873.85|2872.35|2875.85|2874.35|2870.85|2869.35|2455
1590127800000|2020-05-22 06:10:00|2874.35|2872.85|2871.35|2869.85|2874.35|2872.85|2868.85|2867.35|3251
1590128100000|2020-05-22 06:15:00|2870.85|2869.35|2871.85|2870.35|2871.85|2870.35|2869.85|2868.35|987
1590128400000|2020-05-22 06:20:00|2870.85|2869.35|2870.85|2869.35|2871.85|2870.35|2870.85|2869.35|1624
1590128700000|2020-05-22 06:25:00|2870.35|2868.85|2870.85|2869.35|2871.85|2870.35|2869.85|2868.35|1505
1590129000000|2020-05-22 06:30:00|2869.85|2868.35|2867.85|2866.35|2870.85|2869.35|2867.85|2866.35|1745
1590129300000|2020-05-22 06:35:00|2866.85|2865.35|2863.85|2862.35|2866.85|2865.35|2861.85|2860.35|2963
1590129600000|2020-05-22 06:40:00|2862.85|2861.35|2862.85|2861.35|2862.85|2861.35|2859.85|2858.35|3842
1590129900000|2020-05-22 06:45:00|2861.85|2860.35|2863.85|2862.35|2864.85|2863.35|2861.85|2860.35|2795
1590130200000|2020-05-22 06:50:00|2864.85|2863.35|2864.85|2863.35|2865.85|2864.35|2863.85|2862.35|1416
1590130500000|2020-05-22 06:55:00|2863.85|2862.35|2864.85|2863.35|2866.85|2865.35|2862.85|2861.35|3435
1590130800000|2020-05-22 07:00:00|2865.85|2864.35|2865.85|2864.35|2866.85|2865.35|2859.85|2858.35|12556
1590131100000|2020-05-22 07:05:00|2864.85|2863.35|2866.85|2865.35|2868.85|2867.35|2859.85|2858.35|6739
1590131400000|2020-05-22 07:10:00|2865.85|2864.35|2860.85|2859.35|2867.85|2866.35|2856.85|2855.35|13819
1590131700000|2020-05-22 07:15:00|2859.85|2858.35|2859.85|2858.35|2860.85|2859.35|2852.85|2851.35|10253
1590132000000|2020-05-22 07:20:00|2860.35|2858.85|2864.85|2863.35|2866.85|2865.35|2859.85|2858.35|6720
1590132300000|2020-05-22 07:25:00|2863.85|2862.35|2865.85|2864.35|2870.85|2869.35|2863.85|2862.35|7405
1590132600000|2020-05-22 07:30:00|2864.85|2863.35|2869.85|2868.35|2871.85|2870.35|2864.85|2863.35|7301
1590132900000|2020-05-22 07:35:00|2868.85|2867.35|2865.85|2864.35|2868.85|2867.35|2864.85|2863.35|4529
1590133200000|2020-05-22 07:40:00|2864.85|2863.35|2869.85|2868.35|2870.85|2869.35|2863.85|2862.35|5949
1590133500000|2020-05-22 07:45:00|2869.35|2867.85|2866.85|2865.35|2873.85|2872.35|2865.85|2864.35|8877
1590133800000|2020-05-22 07:50:00|2865.85|2864.35|2866.85|2865.35|2868.85|2867.35|2864.85|2863.35|7710
1590134100000|2020-05-22 07:55:00|2865.85|2864.35|2861.85|2860.35|2865.85|2864.35|2861.85|2860.35|8448
1590134400000|2020-05-22 08:00:00|2862.35|2860.85|2862.85|2861.35|2864.85|2863.35|2860.85|2859.35|13104
1590134700000|2020-05-22 08:05:00|2861.85|2860.35|2863.95|2862.45|2865.85|2864.35|2860.85|2859.35|7089
1590135000000|2020-05-22 08:10:00|2864.95|2863.45|2868.95|2867.45|2868.95|2867.45|2861.95|2860.45|7071
1590135300000|2020-05-22 08:15:00|2869.95|2868.45|2872.95|2871.45|2874.95|2873.45|2868.95|2867.45|6225
1590135600000|2020-05-22 08:20:00|2872.45|2870.95|2870.95|2869.45|2873.95|2872.45|2870.95|2869.45|4427
1590135900000|2020-05-22 08:25:00|2871.95|2870.45|2871.95|2870.45|2872.95|2871.45|2868.95|2867.45|4340
1590136200000|2020-05-22 08:30:00|2870.95|2869.45|2880.95|2879.45|2882.95|2881.45|2869.95|2868.45|11615
1590136500000|2020-05-22 08:35:00|2881.95|2880.45|2876.95|2875.45|2882.95|2881.45|2876.95|2875.45|5347
1590136800000|2020-05-22 08:40:00|2877.95|2876.45|2882.95|2881.45|2884.95|2883.45|2877.45|2875.95|5417
1590137100000|2020-05-22 08:45:00|2883.95|2882.45|2880.95|2879.45|2885.95|2884.45|2880.95|2879.45|3479
1590137400000|2020-05-22 08:50:00|2881.95|2880.45|2884.95|2883.45|2886.95|2885.45|2878.95|2877.45|7104
1590137700000|2020-05-22 08:55:00|2885.95|2884.45|2890.95|2889.45|2890.95|2889.45|2885.95|2884.45|6338
1590138000000|2020-05-22 09:00:00|2889.95|2888.45|2889.95|2888.45|2890.95|2889.45|2888.95|2887.45|4741
1590138300000|2020-05-22 09:05:00|2888.95|2887.45|2889.95|2888.45|2891.95|2890.45|2887.95|2886.45|5767
1590138600000|2020-05-22 09:10:00|2890.95|2889.45|2889.95|2888.45|2890.95|2889.45|2888.95|2887.45|3046
1590138900000|2020-05-22 09:15:00|2890.95|2889.45|2890.95|2889.45|2891.95|2890.45|2889.95|2888.45|4784
1590139200000|2020-05-22 09:20:00|2891.95|2890.45|2890.95|2889.45|2893.95|2892.45|2890.95|2889.45|3800
1590139500000|2020-05-22 09:25:00|2889.95|2888.45|2893.95|2892.45|2893.95|2892.45|2888.95|2887.45|4715
1590139800000|2020-05-22 09:30:00|2892.95|2891.45|2889.95|2888.45|2892.95|2891.45|2888.95|2887.45|3185
1590140100000|2020-05-22 09:35:00|2888.95|2887.45|2886.95|2885.45|2889.95|2888.45|2885.95|2884.45|3066
1590140400000|2020-05-22 09:40:00|2887.95|2886.45|2886.95|2885.45|2888.95|2887.45|2885.95|2884.45|3726
1590140700000|2020-05-22 09:45:00|2885.95|2884.45|2887.95|2886.45|2889.95|2888.45|2885.95|2884.45|3211
1590141000000|2020-05-22 09:50:00|2885.95|2884.45|2882.95|2881.45|2885.95|2884.45|2882.45|2880.95|8984
1590141300000|2020-05-22 09:55:00|2883.95|2882.45|2883.95|2882.45|2883.95|2882.45|2881.95|2880.45|4916
1590141600000|2020-05-22 10:00:00|2884.95|2883.45|2887.95|2886.45|2889.95|2888.45|2884.95|2883.45|6008
1590141900000|2020-05-22 10:05:00|2888.95|2887.45|2891.95|2890.45|2893.95|2892.45|2888.95|2887.45|5162
1590142200000|2020-05-22 10:10:00|2892.95|2891.45|2899.95|2898.45|2899.95|2898.45|2892.95|2891.45|6686
1590142500000|2020-05-22 10:15:00|2900.95|2899.45|2899.95|2898.45|2900.95|2899.45|2896.95|2895.45|8385
1590142800000|2020-05-22 10:20:00|2898.95|2897.45|2896.95|2895.45|2898.95|2897.45|2895.95|2894.45|5346
1590143100000|2020-05-22 10:25:00|2895.95|2894.45|2894.95|2893.45|2896.95|2895.45|2893.95|2892.45|6789
1590143400000|2020-05-22 10:30:00|2894.45|2892.95|2895.95|2894.45|2897.95|2896.45|2894.45|2892.95|2571
1590143700000|2020-05-22 10:35:00|2894.95|2893.45|2897.95|2896.45|2897.95|2896.45|2892.95|2891.45|3336
1590144000000|2020-05-22 10:40:00|2898.45|2896.95|2895.95|2894.45|2898.95|2897.45|2893.95|2892.45|2523
1590144300000|2020-05-22 10:45:00|2895.45|2893.95|2898.95|2897.45|2898.95|2897.45|2894.95|2893.45|2056
1590144600000|2020-05-22 10:50:00|2899.95|2898.45|2894.95|2893.45|2899.95|2898.45|2893.95|2892.45|2331
1590144900000|2020-05-22 10:55:00|2893.95|2892.45|2894.95|2893.45|2894.95|2893.45|2891.95|2890.45|2764
1590145200000|2020-05-22 11:00:00|2895.95|2894.45|2893.95|2892.45|2896.95|2895.45|2892.95|2891.45|2159
1590145500000|2020-05-22 11:05:00|2894.95|2893.45|2896.95|2895.45|2898.95|2897.45|2894.95|2893.45|3837
1590145800000|2020-05-22 11:10:00|2897.95|2896.45|2898.95|2897.45|2900.95|2899.45|2897.95|2896.45|3793
1590146100000|2020-05-22 11:15:00|2897.95|2896.45|2897.95|2896.45|2899.95|2898.45|2896.95|2895.45|2119
1590146400000|2020-05-22 11:20:00|2896.95|2895.45|2897.95|2896.45|2899.95|2898.45|2895.95|2894.45|2115
1590146700000|2020-05-22 11:25:00|2898.95|2897.45|2896.95|2895.45|2900.95|2899.45|2896.95|2895.45|3773
1590147000000|2020-05-22 11:30:00|2895.95|2894.45|2896.95|2895.45|2898.95|2897.45|2895.95|2894.45|1230
1590147300000|2020-05-22 11:35:00|2895.95|2894.45|2898.95|2897.45|2898.95|2897.45|2895.95|2894.45|1372
1590147600000|2020-05-22 11:40:00|2898.93|2897.43|2901.93|2900.43|2903.93|2902.43|2898.93|2897.43|4882
1590147900000|2020-05-22 11:45:00|2902.93|2901.43|2905.93|2904.43|2906.93|2905.43|2899.93|2898.43|5393
1590148200000|2020-05-22 11:50:00|2906.43|2904.93|2906.93|2905.43|2909.93|2908.43|2905.93|2904.43|5315
1590148500000|2020-05-22 11:55:00|2907.93|2906.43|2910.93|2909.43|2910.93|2909.43|2907.93|2906.43|3758
1590148800000|2020-05-22 12:00:00|2914.93|2913.43|2910.93|2909.43|2914.93|2913.43|2910.43|2908.93|8890
1590149100000|2020-05-22 12:05:00|2909.93|2908.43|2910.93|2909.43|2913.93|2912.43|2909.93|2908.43|5291
1590149400000|2020-05-22 12:10:00|2911.43|2909.93|2917.93|2916.43|2919.93|2918.43|2909.93|2908.43|9119
1590149700000|2020-05-22 12:15:00|2918.93|2917.43|2918.93|2917.43|2919.93|2918.43|2916.93|2915.43|5988
1590150000000|2020-05-22 12:20:00|2917.93|2916.43|2914.93|2913.43|2917.93|2916.43|2913.93|2912.43|4470
1590150300000|2020-05-22 12:25:00|2915.93|2914.43|2916.93|2915.43|2919.93|2918.43|2914.93|2913.43|5272
1590150600000|2020-05-22 12:30:00|2917.93|2916.43|2912.93|2911.43|2918.93|2917.43|2911.93|2910.43|5548
1590150900000|2020-05-22 12:35:00|2913.93|2912.43|2911.93|2910.43|2914.93|2913.43|2911.93|2910.43|2502
1590151200000|2020-05-22 12:40:00|2912.93|2911.43|2913.93|2912.43|2914.93|2913.43|2912.93|2911.43|4351
1590151500000|2020-05-22 12:45:00|2914.93|2913.43|2914.93|2913.43|2917.93|2916.43|2914.43|2912.93|3734
1590151800000|2020-05-22 12:50:00|2913.93|2912.43|2915.93|2914.43|2915.93|2914.43|2913.93|2912.43|3187
1590152100000|2020-05-22 12:55:00|2916.93|2915.43|2916.93|2915.43|2917.93|2916.43|2915.93|2914.43|2959
1590152400000|2020-05-22 13:00:00|2917.93|2916.43|2918.93|2917.43|2918.93|2917.43|2914.93|2913.43|3444
1590152700000|2020-05-22 13:05:00|2919.93|2918.43|2918.43|2916.93|2923.93|2922.43|2917.93|2916.43|8551
1590153000000|2020-05-22 13:10:00|2918.93|2917.43|2916.93|2915.43|2918.93|2917.43|2915.93|2914.43|1812
1590153300000|2020-05-22 13:15:00|2915.93|2914.43|2913.93|2912.43|2916.93|2915.43|2912.93|2911.43|4254
1590153600000|2020-05-22 13:20:00|2914.93|2913.43|2914.93|2913.43|2915.93|2914.43|2912.93|2911.43|3217
1590153900000|2020-05-22 13:25:00|2913.93|2912.43|2913.93|2912.43|2915.93|2914.43|2912.93|2911.43|1476
1590154200000|2020-05-22 13:30:00|2914.93|2913.43|2908.93|2907.43|2915.43|2913.93|2907.93|2906.43|8317
1590154500000|2020-05-22 13:35:00|2907.93|2906.43|2903.93|2902.43|2909.93|2908.43|2902.93|2901.43|7739
1590154800000|2020-05-22 13:40:00|2903.43|2901.93|2904.93|2903.43|2906.93|2905.43|2901.93|2900.43|7707
1590155100000|2020-05-22 13:45:00|2903.93|2902.43|2911.93|2910.43|2913.93|2912.43|2903.93|2902.43|5356
1590155400000|2020-05-22 13:50:00|2910.93|2909.43|2911.93|2910.43|2912.93|2911.43|2908.93|2907.43|8343
1590155700000|2020-05-22 13:55:00|2912.93|2911.43|2914.93|2913.43|2915.93|2914.43|2911.93|2910.43|3169
1590156000000|2020-05-22 14:00:00|2915.93|2914.43|2909.93|2908.43|2915.93|2914.43|2909.93|2908.43|5365
1590156300000|2020-05-22 14:05:00|2908.93|2907.43|2903.93|2902.43|2909.93|2908.43|2902.93|2901.43|9075
1590156600000|2020-05-22 14:10:00|2903.95|2902.45|2898.95|2897.45|2904.95|2903.45|2898.95|2897.45|12456
1590156900000|2020-05-22 14:15:00|2897.95|2896.45|2903.95|2902.45|2904.95|2903.45|2896.95|2895.45|7292
1590157200000|2020-05-22 14:20:00|2904.95|2903.45|2907.95|2906.45|2909.95|2908.45|2903.95|2902.45|4285
1590157500000|2020-05-22 14:25:00|2906.95|2905.45|2911.95|2910.45|2911.95|2910.45|2905.95|2904.45|5471
1590157800000|2020-05-22 14:30:00|2910.95|2909.45|2913.95|2912.45|2914.95|2913.45|2909.95|2908.45|8641
1590158100000|2020-05-22 14:35:00|2913.45|2911.95|2916.95|2915.45|2916.95|2915.45|2911.95|2910.45|5182
1590158400000|2020-05-22 14:40:00|2917.95|2916.45|2912.95|2911.45|2917.95|2916.45|2912.95|2911.45|9209
1590158700000|2020-05-22 14:45:00|2913.45|2911.95|2910.95|2909.45|2916.95|2915.45|2909.95|2908.45|6874
1590159000000|2020-05-22 14:50:00|2909.95|2908.45|2909.95|2908.45|2912.95|2911.45|2907.95|2906.45|6986
1590159300000|2020-05-22 14:55:00|2908.95|2907.45|2905.95|2904.45|2910.95|2909.45|2905.95|2904.45|8337
1590159600000|2020-05-22 15:00:00|2906.95|2905.45|2909.95|2908.45|2910.95|2909.45|2904.95|2903.45|10560
1590159900000|2020-05-22 15:05:00|2908.95|2907.45|2906.95|2905.45|2910.95|2909.45|2903.95|2902.45|15132
1590160200000|2020-05-22 15:10:00|2905.95|2904.45|2905.95|2904.45|2908.95|2907.45|2904.95|2903.45|9264
1590160500000|2020-05-22 15:15:00|2906.95|2905.45|2908.95|2907.45|2908.95|2907.45|2905.95|2904.45|5910
1590160800000|2020-05-22 15:20:00|2907.95|2906.45|2900.95|2899.45|2907.95|2906.45|2900.95|2899.45|10774
1590161100000|2020-05-22 15:25:00|2899.95|2898.45|2906.95|2905.45|2907.95|2906.45|2899.95|2898.45|25679
1590161400000|2020-05-22 15:30:00|2907.95|2906.45|2904.95|2903.45|2907.95|2906.45|2903.95|2902.45|37892
1590161700000|2020-05-22 15:35:00|2903.95|2902.45|2908.95|2907.45|2909.95|2908.45|2903.95|2902.45|21479
1590162000000|2020-05-22 15:40:00|2909.95|2908.45|2907.95|2906.45|2909.95|2908.45|2906.95|2905.45|7398
1590162300000|2020-05-22 15:45:00|2908.95|2907.45|2908.95|2907.45|2909.95|2908.45|2906.95|2905.45|4067
1590162600000|2020-05-22 15:50:00|2909.95|2908.45|2910.95|2909.45|2910.95|2909.45|2908.95|2907.45|4039
1590162900000|2020-05-22 15:55:00|2909.95|2908.45|2907.95|2906.45|2909.95|2908.45|2906.95|2905.45|3332
1590163200000|2020-05-22 16:00:00|2908.95|2907.45|2909.95|2908.45|2910.95|2909.45|2907.95|2906.45|4257
1590163500000|2020-05-22 16:05:00|2908.95|2907.45|2906.95|2905.45|2910.95|2909.45|2905.95|2904.45|4619
1590163800000|2020-05-22 16:10:00|2907.45|2905.95|2905.95|2904.45|2907.45|2905.95|2904.95|2903.45|2500
1590164100000|2020-05-22 16:15:00|2904.95|2903.45|2905.95|2904.45|2905.95|2904.45|2904.95|2903.45|2024
1590164400000|2020-05-22 16:20:00|2906.95|2905.45|2908.95|2907.45|2908.95|2907.45|2905.95|2904.45|4361
1590164700000|2020-05-22 16:25:00|2907.95|2906.45|2907.95|2906.45|2908.95|2907.45|2906.95|2905.45|1299
1590165000000|2020-05-22 16:30:00|2908.45|2906.95|2909.95|2908.45|2909.95|2908.45|2907.95|2906.45|816
1590165300000|2020-05-22 16:35:00|2910.95|2909.45|2911.95|2910.45|2913.95|2912.45|2909.95|2908.45|2652
1590165600000|2020-05-22 16:40:00|2912.95|2911.45|2912.95|2911.45|2912.95|2911.45|2911.95|2910.45|376
1590165900000|2020-05-22 16:45:00|2913.95|2912.45|2911.95|2910.45|2913.95|2912.45|2911.95|2910.45|2378
1590166200000|2020-05-22 16:50:00|2912.95|2911.45|2911.95|2910.45|2912.95|2911.45|2910.95|2909.45|1203
1590166500000|2020-05-22 16:55:00|2912.95|2911.45|2912.95|2911.45|2913.95|2912.45|2911.95|2910.45|1184
1590166800000|2020-05-22 17:00:00|2913.95|2912.45|2913.95|2912.45|2913.95|2912.45|2913.95|2912.45|278
1590167100000|2020-05-22 17:05:00|2912.95|2911.45|2911.95|2910.45|2913.95|2912.45|2911.95|2910.45|1352
1590167400000|2020-05-22 17:10:00|2910.95|2909.45|2911.95|2910.45|2912.95|2911.45|2910.95|2909.45|752
1590167700000|2020-05-22 17:15:00|2912.95|2911.45|2912.95|2911.45|2913.45|2911.95|2911.95|2910.45|517
1590168000000|2020-05-22 17:20:00|2913.45|2911.95|2914.95|2913.45|2914.95|2913.45|2912.95|2911.45|713
1590168300000|2020-05-22 17:25:00|2915.45|2913.95|2914.95|2913.45|2915.95|2914.45|2914.95|2913.45|2117
1590168600000|2020-05-22 17:30:00|2915.95|2914.45|2914.95|2913.45|2915.95|2914.45|2914.95|2913.45|290
1590168900000|2020-05-22 17:35:00|2913.95|2912.45|2913.95|2912.45|2914.95|2913.45|2912.95|2911.45|1007
1590169200000|2020-05-22 17:40:00|2912.95|2911.45|2913.95|2912.45|2913.95|2912.45|2912.95|2911.45|899
1590169500000|2020-05-22 17:45:00|2914.95|2913.45|2913.95|2912.45|2914.95|2913.45|2913.95|2912.45|2083
1590169800000|2020-05-22 17:50:00|2913.45|2911.95|2912.95|2911.45|2913.95|2912.45|2912.95|2911.45|816
1590170100000|2020-05-22 17:55:00|2913.95|2912.45|2914.95|2913.45|2915.95|2914.45|2912.95|2911.45|1239
1590170400000|2020-05-22 18:00:00|2915.95|2914.45|2917.95|2916.45|2917.95|2916.45|2915.95|2914.45|1119
1590170700000|2020-05-22 18:05:00|2918.95|2917.45|2918.95|2917.45|2918.95|2917.45|2918.95|2917.45|453
1590171000000|2020-05-22 18:10:00|2917.95|2916.45|2918.95|2917.45|2919.95|2918.45|2917.95|2916.45|1205
1590171300000|2020-05-22 18:15:00|2917.95|2916.45|2917.95|2916.45|2917.95|2916.45|2917.95|2916.45|1072
1590171600000|2020-05-22 18:20:00|2916.95|2915.45|2917.95|2916.45|2917.95|2916.45|2916.95|2915.45|788
1590171900000|2020-05-22 18:25:00|2918.95|2917.45|2918.95|2917.45|2918.95|2917.45|2917.95|2916.45|715
1590172200000|2020-05-22 18:30:00|2919.95|2918.45|2919.95|2918.45|2919.95|2918.45|2919.95|2918.45|880
1590172500000|2020-05-22 18:35:00|2918.95|2917.45|2920.95|2919.45|2920.95|2919.45|2918.95|2917.45|1302
1590172800000|2020-05-22 18:40:00|2919.95|2918.45|2916.95|2915.45|2920.95|2919.45|2915.95|2914.45|1976
1590173100000|2020-05-22 18:45:00|2917.95|2916.45|2917.95|2916.45|2917.95|2916.45|2915.95|2914.45|636
1590173400000|2020-05-22 18:50:00|2916.95|2915.45|2916.95|2915.45|2917.95|2916.45|2915.95|2914.45|930
1590173700000|2020-05-22 18:55:00|2917.95|2916.45|2918.95|2917.45|2918.95|2917.45|2916.95|2915.45|886
1590174000000|2020-05-22 19:00:00|2917.95|2916.45|2918.95|2917.45|2918.95|2917.45|2916.95|2915.45|1086
1590174300000|2020-05-22 19:05:00|2919.95|2918.45|2920.95|2919.45|2920.95|2919.45|2918.95|2917.45|1953
1590174600000|2020-05-22 19:10:00|2919.95|2918.45|2918.95|2917.45|2920.95|2919.45|2918.95|2917.45|440
1590174900000|2020-05-22 19:15:00|2918.45|2916.95|2916.95|2915.45|2918.95|2917.45|2916.95|2915.45|682
1590175200000|2020-05-22 19:20:00|2917.45|2915.95|2914.95|2913.45|2917.95|2916.45|2913.95|2912.45|1321
1590175500000|2020-05-22 19:25:00|2915.95|2914.45|2914.95|2913.45|2915.95|2914.45|2913.95|2912.45|896
1590175800000|2020-05-22 19:30:00|2915.95|2914.45|2917.95|2916.45|2918.95|2917.45|2915.95|2914.45|2054
1590176100000|2020-05-22 19:35:00|2916.95|2915.45|2917.95|2916.45|2918.95|2917.45|2916.95|2915.45|1372
1590176400000|2020-05-22 19:40:00|2917.45|2915.95|2917.95|2916.45|2917.95|2916.45|2913.95|2912.45|2212
1590176700000|2020-05-22 19:45:00|2918.95|2917.45|2918.95|2917.45|2918.95|2917.45|2917.95|2916.45|1511
1590177000000|2020-05-22 19:50:00|2919.45|2917.95|2920.95|2919.45|2920.95|2919.45|2916.95|2915.45|2979
1590177300000|2020-05-22 19:55:00|2919.95|2918.45|2920.95|2919.45|2922.95|2921.45|2918.95|2917.45|4482
1590177600000|2020-05-22 20:00:00|2921.6|2918.6|2923.6|2920.6|2924.9|2921.9|2921.1|2918.1|59
1590177900000|2020-05-22 20:05:00|2923.8|2920.8|2924|2921|2924.3|2921.3|2923.4|2920.4|0
1590178200000|2020-05-22 20:10:00|2923.8|2920.8|2924.3|2921.3|2924.5|2921.5|2922.5|2919.5|0
1590178500000|2020-05-22 20:15:00|2924.4|2921.4|2924.3|2921.3|2925|2922|2924.1|2921.1|0
1590178800000|2020-05-22 20:20:00|2924.5|2921.5|2924.2|2921.2|2924.6|2921.6|2923.7|2920.7|0
1590179100000|2020-05-22 20:25:00|2924.3|2921.3|2924.3|2921.3|2924.4|2921.4|2924.2|2921.2|0
1590179400000|2020-05-22 20:30:00|2923.9|2920.9|2926.1|2923.1|2926.6|2923.6|2923.9|2920.9|0
1590179700000|2020-05-22 20:35:00|2925.9|2922.9|2927.2|2924.2|2927.5|2924.5|2925.9|2922.9|0
1590180000000|2020-05-22 20:40:00|2927.5|2924.5|2927|2924|2927.7|2924.7|2926.6|2923.6|0
1590180300000|2020-05-22 20:45:00|2927.2|2924.2|2927|2924|2927.9|2924.9|2927|2924|0
1590180600000|2020-05-22 20:50:00|2927.2|2924.2|2927.2|2924.2|2927.2|2924.2|2926.6|2923.6|0
1590180900000|2020-05-22 20:55:00|2927|2924|2927.3|2924.3|2927.9|2924.9|2927|2924|0
1590357600000|2020-05-24 22:00:00|2924.6|2921.6|2923.1|2920.1|2924.8|2921.8|2922.7|2919.7|0
1590357900000|2020-05-24 22:05:00|2923.2|2920.2|2923.2|2920.2|2923.5|2920.5|2922.4|2919.4|0
1590358200000|2020-05-24 22:10:00|2923.3|2920.3|2923.5|2920.5|2924.2|2921.2|2922.6|2919.6|0
1590358500000|2020-05-24 22:15:00|2923.3|2920.3|2929.1|2926.1|2930.6|2927.6|2923.3|2920.3|0
1590358800000|2020-05-24 22:20:00|2929.3|2926.3|2928.8|2925.8|2929.3|2926.3|2928|2925|0
1590359100000|2020-05-24 22:25:00|2928.7|2925.7|2929.7|2926.7|2930|2927|2928.4|2925.4|0
1590359400000|2020-05-24 22:30:00|2929.6|2926.6|2928.4|2925.4|2930|2927|2928.1|2925.1|0
1590359700000|2020-05-24 22:35:00|2928.5|2925.5|2929.1|2926.1|2929.5|2926.5|2928.2|2925.2|0
1590360000000|2020-05-24 22:40:00|2929.3|2926.3|2933.9|2930.9|2934.4|2931.4|2929.3|2926.3|0
1590360300000|2020-05-24 22:45:00|2933.8|2930.8|2936.3|2933.3|2937.2|2934.2|2933.7|2930.7|0
1590360600000|2020-05-24 22:50:00|2936.2|2933.2|2936.6|2933.6|2938.2|2935.2|2936.1|2933.1|0
1590360900000|2020-05-24 22:55:00|2936.5|2933.5|2936.5|2933.5|2937.1|2934.1|2935.6|2932.6|0
1590361200000|2020-05-24 23:00:00|2936.3|2933.3|2936.6|2933.6|2936.7|2933.7|2935.6|2932.6|0
1590361500000|2020-05-24 23:05:00|2936.7|2933.7|2935.4|2932.4|2936.7|2933.7|2934.7|2931.7|0
1590361800000|2020-05-24 23:10:00|2935.6|2932.6|2934.3|2931.3|2935.8|2932.8|2934.3|2931.3|0
1590362100000|2020-05-24 23:15:00|2934.2|2931.2|2932.8|2929.8|2934.6|2931.6|2932.6|2929.6|0
1590362400000|2020-05-24 23:20:00|2932.7|2929.7|2933.6|2930.6|2934.4|2931.4|2932.4|2929.4|0
1590362700000|2020-05-24 23:25:00|2933.7|2930.7|2934.8|2931.8|2935.3|2932.3|2933.1|2930.1|0
1590363000000|2020-05-24 23:30:00|2935.1|2932.1|2933.7|2930.7|2935.3|2932.3|2932.9|2929.9|0
1590363300000|2020-05-24 23:35:00|2933.6|2930.6|2933.4|2930.4|2934.2|2931.2|2933.3|2930.3|0
1590363600000|2020-05-24 23:40:00|2933.3|2930.3|2934.4|2931.4|2934.6|2931.6|2933.3|2930.3|0
1590363900000|2020-05-24 23:45:00|2934.5|2931.5|2935.9|2932.9|2936.2|2933.2|2934.5|2931.5|0
1590364200000|2020-05-24 23:50:00|2935.7|2932.7|2937.7|2934.7|2938.6|2935.6|2935.7|2932.7|0
1590364500000|2020-05-24 23:55:00|2937.5|2934.5|2936.6|2933.6|2937.5|2934.5|2936.4|2933.4|0
1590364800000|2020-05-25 00:00:00|2936.8|2933.8|2935.9|2932.9|2937.9|2934.9|2934.5|2931.5|0
1590365100000|2020-05-25 00:05:00|2935.7|2932.7|2935.1|2932.1|2936.6|2933.6|2934.4|2931.4|0
1590365400000|2020-05-25 00:10:00|2934.6|2931.6|2933.6|2930.6|2934.8|2931.8|2932.6|2929.6|0
1590365700000|2020-05-25 00:15:00|2933.4|2930.4|2932.2|2930.2|2937.2|2935.2|2931.2|2929.2|1002
1590366000000|2020-05-25 00:20:00|2931.2|2929.2|2931.2|2929.2|2933.2|2931.2|2930.2|2928.2|322
1590366300000|2020-05-25 00:25:00|2932.2|2930.2|2929.2|2927.2|2932.2|2930.2|2928.7|2926.7|284
1590366600000|2020-05-25 00:30:00|2929.7|2927.7|2930.2|2928.2|2931.2|2929.2|2928.2|2926.2|92
1590366900000|2020-05-25 00:35:00|2929.2|2927.2|2930.2|2928.2|2930.2|2928.2|2928.2|2926.2|83
1590367200000|2020-05-25 00:40:00|2929.2|2927.2|2928.7|2926.7|2930.2|2928.2|2927.2|2925.2|171
1590367500000|2020-05-25 00:45:00|2929.2|2927.2|2930.2|2928.2|2930.2|2928.2|2929.2|2927.2|22
1590367800000|2020-05-25 00:50:00|2929.2|2927.2|2928.7|2926.7|2929.2|2927.2|2928.2|2926.2|56
1590368100000|2020-05-25 00:55:00|2929.2|2927.2|2928.2|2926.2|2929.2|2927.2|2927.2|2925.2|34
1590368400000|2020-05-25 01:00:00|2928.7|2926.7|2926.2|2924.2|2930.2|2928.2|2926.2|2924.2|57
1590368700000|2020-05-25 01:05:00|2925.2|2923.2|2925.2|2923.2|2925.2|2923.2|2923.2|2921.2|156
1590369000000|2020-05-25 01:10:00|2924.7|2922.7|2921.7|2919.7|2925.2|2923.2|2921.2|2919.2|26
1590369300000|2020-05-25 01:15:00|2922.2|2920.2|2923.2|2921.2|2924.2|2922.2|2921.7|2919.7|136
1590369600000|2020-05-25 01:20:00|2922.7|2920.7|2925.2|2923.2|2925.2|2923.2|2921.2|2919.2|228
1590369900000|2020-05-25 01:25:00|2924.2|2922.2|2924.2|2922.2|2926.2|2924.2|2923.2|2921.2|60
1590370200000|2020-05-25 01:30:00|2923.2|2921.2|2920.2|2918.2|2924.2|2922.2|2918.7|2916.7|153
1590370500000|2020-05-25 01:35:00|2921.2|2919.2|2921.2|2919.2|2921.2|2919.2|2919.2|2917.2|75
1590370800000|2020-05-25 01:40:00|2922.2|2920.2|2924.2|2922.2|2925.2|2923.2|2920.7|2918.7|234
1590371100000|2020-05-25 01:45:00|2924.7|2922.7|2928.2|2926.2|2928.2|2926.2|2924.2|2922.2|43
1590371400000|2020-05-25 01:50:00|2927.7|2925.7|2929.2|2927.2|2930.2|2928.2|2927.2|2925.2|52
1590371700000|2020-05-25 01:55:00|2929.7|2927.7|2930.2|2928.2|2930.2|2928.2|2927.2|2925.2|35
1590372000000|2020-05-25 02:00:00|2929.2|2927.2|2928.2|2926.2|2930.2|2928.2|2928.2|2926.2|114
1590372300000|2020-05-25 02:05:00|2928.7|2926.7|2927.2|2925.2|2929.2|2927.2|2927.2|2925.2|59
1590372600000|2020-05-25 02:10:00|2928.2|2926.2|2926.2|2924.2|2929.2|2927.2|2926.2|2924.2|84
1590372900000|2020-05-25 02:15:00|2925.7|2923.7|2930.2|2928.2|2930.2|2928.2|2925.2|2923.2|124
1590373200000|2020-05-25 02:20:00|2929.7|2927.7|2927.2|2925.2|2929.7|2927.7|2926.2|2924.2|21
1590373500000|2020-05-25 02:25:00|2927.7|2925.7|2927.2|2925.2|2929.2|2927.2|2927.2|2925.2|51
1590373800000|2020-05-25 02:30:00|2926.2|2924.2|2926.2|2924.2|2927.2|2925.2|2925.2|2923.2|36
1590374100000|2020-05-25 02:35:00|2925.2|2923.2|2924.2|2922.2|2926.2|2924.2|2922.7|2920.7|208
1590374400000|2020-05-25 02:40:00|2923.2|2921.2|2923.2|2921.2|2924.2|2922.2|2922.2|2920.2|141
1590374700000|2020-05-25 02:45:00|2923.7|2921.7|2921.2|2919.2|2924.2|2922.2|2921.2|2919.2|203
1590375000000|2020-05-25 02:50:00|2922.2|2920.2|2923.2|2921.2|2923.7|2921.7|2922.2|2920.2|32
1590375300000|2020-05-25 02:55:00|2922.7|2920.7|2922.7|2920.7|2923.2|2921.2|2922.2|2920.2|33
1590375600000|2020-05-25 03:00:00|2923.2|2921.2|2924.2|2922.2|2924.2|2922.2|2922.7|2920.7|148
1590375900000|2020-05-25 03:05:00|2925.2|2923.2|2925.2|2923.2|2926.2|2924.2|2924.2|2922.2|58
1590376200000|2020-05-25 03:10:00|2925.7|2923.7|2926.7|2924.7|2927.2|2925.2|2925.2|2923.2|15
1590376500000|2020-05-25 03:15:00|2927.2|2925.2|2924.2|2922.2|2927.2|2925.2|2924.2|2922.2|91
1590376800000|2020-05-25 03:20:00|2923.2|2921.2|2925.2|2923.2|2926.2|2924.2|2923.2|2921.2|223
1590377100000|2020-05-25 03:25:00|2926.2|2924.2|2924.2|2922.2|2926.2|2924.2|2924.2|2922.2|101
1590377400000|2020-05-25 03:30:00|2925.2|2923.2|2924.2|2922.2|2925.2|2923.2|2923.2|2921.2|107
1590377700000|2020-05-25 03:35:00|2923.7|2921.7|2923.2|2921.2|2924.2|2922.2|2922.2|2920.2|40
1590378000000|2020-05-25 03:40:00|2923.7|2921.7|2923.2|2921.2|2924.2|2922.2|2923.2|2921.2|48
1590378300000|2020-05-25 03:45:00|2923.7|2921.7|2925.2|2923.2|2925.2|2923.2|2923.2|2921.2|49
1590378600000|2020-05-25 03:50:00|2925.7|2923.7|2924.2|2922.2|2925.7|2923.7|2923.2|2921.2|124
1590378900000|2020-05-25 03:55:00|2923.2|2921.2|2925.2|2923.2|2925.2|2923.2|2923.2|2921.2|95
1590379200000|2020-05-25 04:00:00|2926.2|2924.2|2926.2|2924.2|2927.2|2925.2|2926.2|2924.2|32
1590379500000|2020-05-25 04:05:00|2927.2|2925.2|2927.2|2925.2|2927.2|2925.2|2926.2|2924.2|252
1590379800000|2020-05-25 04:10:00|2928.2|2926.2|2927.2|2925.2|2928.2|2926.2|2927.2|2925.2|80
1590380100000|2020-05-25 04:15:00|2928.2|2926.2|2928.2|2926.2|2928.7|2926.7|2927.2|2925.2|28
1590380400000|2020-05-25 04:20:00|||||||||17
1590380700000|2020-05-25 04:25:00|2929.2|2927.2|2928.2|2926.2|2929.2|2927.2|2928.2|2926.2|292
1590381000000|2020-05-25 04:30:00|2929.2|2927.2|2929.2|2927.2|2929.2|2927.2|2929.2|2927.2|6
1590381300000|2020-05-25 04:35:00|2928.2|2926.2|2927.2|2925.2|2928.2|2926.2|2927.2|2925.2|68
1590381600000|2020-05-25 04:40:00|2926.2|2924.2|2926.2|2924.2|2926.2|2924.2|2926.2|2924.2|26
1590381900000|2020-05-25 04:45:00|2927.2|2925.2|2927.2|2925.2|2927.2|2925.2|2926.2|2924.2|28
1590382200000|2020-05-25 04:50:00|2926.7|2924.7|2926.2|2924.2|2926.7|2924.7|2926.2|2924.2|20
1590382500000|2020-05-25 04:55:00|2926.7|2924.7|2927.2|2925.2|2927.2|2925.2|2926.2|2924.2|44
1590382800000|2020-05-25 05:00:00|2927.7|2925.7|2929.2|2927.2|2930.2|2928.2|2927.7|2925.7|163
1590383100000|2020-05-25 05:05:00|2930.2|2928.2|2929.2|2927.2|2930.2|2928.2|2929.2|2927.2|57
1590383400000|2020-05-25 05:10:00|2929.7|2927.7|2929.2|2927.2|2930.2|2928.2|2929.2|2927.2|102
1590383700000|2020-05-25 05:15:00|2930.2|2928.2|2930.2|2928.2|2931.2|2929.2|2929.2|2927.2|126
1590384000000|2020-05-25 05:20:00|2931.2|2929.2|2933.2|2931.2|2933.2|2931.2|2931.2|2929.2|172
1590384300000|2020-05-25 05:25:00|2932.2|2930.2|2934.2|2932.2|2934.2|2932.2|2932.2|2930.2|334
1590384600000|2020-05-25 05:30:00|2933.2|2931.2|2933.2|2931.2|2934.2|2932.2|2932.2|2930.2|120
1590384900000|2020-05-25 05:35:00|2932.2|2930.2|2930.2|2928.2|2932.2|2930.2|2930.2|2928.2|175
1590385200000|2020-05-25 05:40:00|2929.7|2927.7|2931.2|2929.2|2931.2|2929.2|2929.2|2927.2|126
1590385500000|2020-05-25 05:45:00|2932.2|2930.2|2931.2|2929.2|2932.2|2930.2|2930.2|2928.2|335
1590385800000|2020-05-25 05:50:00|2932.2|2930.2|2932.2|2930.2|2932.2|2930.2|2932.2|2930.2|99
1590386100000|2020-05-25 05:55:00|2931.2|2929.2|2933.2|2931.2|2934.2|2932.2|2930.2|2928.2|484
1590386400000|2020-05-25 06:00:00|2932.95|2931.45|2936.95|2935.45|2936.95|2935.45|2930.95|2929.45|1100
1590386700000|2020-05-25 06:05:00|2935.95|2934.45|2934.95|2933.45|2937.95|2936.45|2933.95|2932.45|1332
1590387000000|2020-05-25 06:10:00|2934.45|2932.95|2937.95|2936.45|2938.95|2937.45|2933.45|2931.95|1797
1590387300000|2020-05-25 06:15:00|2938.95|2937.45|2938.95|2937.45|2939.95|2938.45|2937.95|2936.45|1073
1590387600000|2020-05-25 06:20:00|2937.95|2936.45|2937.95|2936.45|2938.95|2937.45|2936.95|2935.45|934
1590387900000|2020-05-25 06:25:00|2938.95|2937.45|2937.95|2936.45|2938.95|2937.45|2936.95|2935.45|344
1590388200000|2020-05-25 06:30:00|2938.95|2937.45|2938.95|2937.45|2938.95|2937.45|2936.95|2935.45|470
1590388500000|2020-05-25 06:35:00|2939.95|2938.45|2940.95|2939.45|2940.95|2939.45|2939.45|2937.95|1213
1590388800000|2020-05-25 06:40:00|2940.45|2938.95|2937.95|2936.45|2940.95|2939.45|2937.95|2936.45|1051
1590389100000|2020-05-25 06:45:00|2938.95|2937.45|2937.95|2936.45|2938.95|2937.45|2936.95|2935.45|639
1590389400000|2020-05-25 06:50:00|2936.95|2935.45|2937.95|2936.45|2938.95|2937.45|2936.95|2935.45|940
1590389700000|2020-05-25 06:55:00|2936.95|2935.45|2935.95|2934.45|2937.95|2936.45|2934.95|2933.45|1536
1590390000000|2020-05-25 07:00:00|2934.95|2933.45|2929.95|2928.45|2935.95|2934.45|2925.95|2924.45|9548
1590390300000|2020-05-25 07:05:00|2930.95|2929.45|2923.95|2922.45|2930.95|2929.45|2923.95|2922.45|6799
1590390600000|2020-05-25 07:10:00|2924.95|2923.45|2924.95|2923.45|2926.95|2925.45|2922.95|2921.45|4658
1590390900000|2020-05-25 07:15:00|2925.95|2924.45|2920.95|2919.45|2927.95|2926.45|2917.95|2916.45|3726
1590391200000|2020-05-25 07:20:00|2920.45|2918.95|2920.95|2919.45|2922.45|2920.95|2918.95|2917.45|2988
1590391500000|2020-05-25 07:25:00|2921.95|2920.45|2920.95|2919.45|2921.95|2920.45|2917.95|2916.45|3155
1590391800000|2020-05-25 07:30:00|2919.95|2918.45|2916.95|2915.45|2920.95|2919.45|2913.95|2912.45|6093
1590392100000|2020-05-25 07:35:00|2916.45|2914.95|2924.95|2923.45|2925.95|2924.45|2915.95|2914.45|4373
1590392400000|2020-05-25 07:40:00|2924.5|2923|2925.5|2924|2927.5|2926|2924.5|2923|2921
1590392700000|2020-05-25 07:45:00|2924.5|2923|2923.5|2922|2926.5|2925|2922.5|2921|3036
1590393000000|2020-05-25 07:50:00|2924.5|2923|2926.5|2925|2929.5|2928|2924.5|2923|3015
1590393300000|2020-05-25 07:55:00|2927.5|2926|2926.5|2925|2929.5|2928|2924.5|2923|3148
1590393600000|2020-05-25 08:00:00|2927.5|2926|2921.5|2920|2928.5|2927|2921.5|2920|2730
1590393900000|2020-05-25 08:05:00|2922.5|2921|2923.5|2922|2924.5|2923|2920.5|2919|4143
1590394200000|2020-05-25 08:10:00|2924|2922.5|2926.5|2925|2927.5|2926|2921.5|2920|4236
1590394500000|2020-05-25 08:15:00|2925.5|2924|2931.5|2930|2933.5|2932|2925.5|2924|4811
1590394800000|2020-05-25 08:20:00|2930.5|2929|2931.5|2930|2932.5|2931|2929.5|2928|1998
1590395100000|2020-05-25 08:25:00|2932.5|2931|2933.5|2932|2934.5|2933|2930.5|2929|2775
1590395400000|2020-05-25 08:30:00|2934|2932.5|2934.5|2933|2936.5|2935|2933.5|2932|4168
1590395700000|2020-05-25 08:35:00|2935.5|2934|2938.5|2937|2938.5|2937|2934.5|2933|3390
1590396000000|2020-05-25 08:40:00|2939.5|2938|2943.5|2942|2943.5|2942|2936.5|2935|6262
1590396300000|2020-05-25 08:45:00|2942.5|2941|2949.5|2948|2951.5|2950|2942.5|2941|10100
1590396600000|2020-05-25 08:50:00|2948.5|2947|2943.5|2942|2950.5|2949|2942.5|2941|5202
1590396900000|2020-05-25 08:55:00|2944.5|2943|2944.5|2943|2945.5|2944|2942.5|2941|3112
1590397200000|2020-05-25 09:00:00|2945|2943.5|2947.5|2946|2948.5|2947|2944.5|2943|2176
1590397500000|2020-05-25 09:05:00|2946.5|2945|2944.5|2943|2947.5|2946|2944.5|2943|1554
1590397800000|2020-05-25 09:10:00|2943.5|2942|2942.5|2941|2943.5|2942|2941.5|2940|1792
1590398100000|2020-05-25 09:15:00|2943.5|2942|2940.5|2939|2943.5|2942|2939.5|2938|2393
1590398400000|2020-05-25 09:20:00|2940|2938.5|2941.5|2940|2941.5|2940|2939.5|2938|2036
1590398700000|2020-05-25 09:25:00|2941|2939.5|2943.5|2942|2944.5|2943|2941|2939.5|1154
1590399000000|2020-05-25 09:30:00|2942.5|2941|2942.5|2941|2943.5|2942|2942.5|2941|1572
1590399300000|2020-05-25 09:35:00|2941.5|2940|2945.5|2944|2945.5|2944|2941.5|2940|1952
1590399600000|2020-05-25 09:40:00|2946.5|2945|2946.5|2945|2948|2946.5|2945.5|2944|4292
1590399900000|2020-05-25 09:45:00|2947.5|2946|2949.5|2948|2949.5|2948|2947.5|2946|3053
1590400200000|2020-05-25 09:50:00|2948.5|2947|2947|2945.5|2948.5|2947|2945.5|2944|3339
1590400500000|2020-05-25 09:55:00|2947.5|2946|2950.5|2949|2952.5|2951|2946.5|2945|4566
1590400800000|2020-05-25 10:00:00|2951.5|2950|2947|2945.5|2951.5|2950|2946.5|2945|3010
1590401100000|2020-05-25 10:05:00|2946.5|2945|2943.5|2942|2947.5|2946|2943.5|2942|2458
1590401400000|2020-05-25 10:10:00|2944|2942.5|2945.5|2944|2946|2944.5|2944|2942.5|1279
1590401700000|2020-05-25 10:15:00|2946.5|2945|2947.5|2946|2948.5|2947|2946.5|2945|2887
1590402000000|2020-05-25 10:20:00|2946.5|2945|2946.5|2945|2949.5|2948|2943.5|2942|4433
1590402300000|2020-05-25 10:25:00|2945.5|2944|2945.5|2944|2945.5|2944|2943.5|2942|1151
1590402600000|2020-05-25 10:30:00|2944.5|2943|2946.5|2945|2946.5|2945|2944.5|2943|2281
1590402900000|2020-05-25 10:35:00|2947.5|2946|2945.5|2944|2947.5|2946|2944.5|2943|3628
1590403200000|2020-05-25 10:40:00|2946.5|2945|2946.5|2945|2948.5|2947|2946.5|2945|2297
1590403500000|2020-05-25 10:45:00|2947.5|2946|2950.5|2949|2950.5|2949|2946.5|2945|3631
1590403800000|2020-05-25 10:50:00|2951.5|2950|2953.5|2952|2954.5|2953|2950.5|2949|4025
1590404100000|2020-05-25 10:55:00|2952.5|2951|2952.5|2951|2953.5|2952|2951.5|2950|2004
1590404400000|2020-05-25 11:00:00|2953|2951.5|2951.5|2950|2953.5|2952|2950.5|2949|2011
1590404700000|2020-05-25 11:05:00|2950.5|2949|2950.5|2949|2951.5|2950|2950.5|2949|1033
1590405000000|2020-05-25 11:10:00|2949.5|2948|2951.5|2950|2951.5|2950|2949.5|2948|1960
1590405300000|2020-05-25 11:15:00|||||||||638
1590405600000|2020-05-25 11:20:00|2949.5|2948|2949.5|2948|2950.5|2949|2948.5|2947|4268
1590405900000|2020-05-25 11:25:00|2948.5|2947|2951.5|2950|2951.5|2950|2947.5|2946|2644
1590406200000|2020-05-25 11:30:00|2952.5|2951|2950.5|2949|2952.5|2951|2948.5|2947|4752
1590406500000|2020-05-25 11:35:00|2949.5|2948|2949.5|2948|2950.5|2949|2948.5|2947|3960
1590406800000|2020-05-25 11:40:00|2949.74|2948.24|2953.74|2952.24|2954.74|2953.24|2949.74|2948.24|4608
1590407100000|2020-05-25 11:45:00|2954.74|2953.24|2955.74|2954.24|2956.74|2955.24|2953.74|2952.24|3100
1590407400000|2020-05-25 11:50:00|2954.74|2953.24|2953.74|2952.24|2955.74|2954.24|2953.74|2952.24|1412
1590407700000|2020-05-25 11:55:00|2952.74|2951.24|2953.74|2952.24|2953.74|2952.24|2952.74|2951.24|1330
1590408000000|2020-05-25 12:00:00|2953.24|2951.74|2954.74|2953.24|2954.74|2953.24|2951.74|2950.24|1553
1590408300000|2020-05-25 12:05:00|2955.74|2954.24|2953.74|2952.24|2956.74|2955.24|2953.74|2952.24|2495
1590408600000|2020-05-25 12:10:00|2952.74|2951.24|2953.74|2952.24|2954.74|2953.24|2951.74|2950.24|2321
1590408900000|2020-05-25 12:15:00|2952.74|2951.24|2953.74|2952.24|2954.74|2953.24|2952.74|2951.24|1719
1590409200000|2020-05-25 12:20:00|2954.74|2953.24|2957.74|2956.24|2957.74|2956.24|2954.74|2953.24|2537
1590409500000|2020-05-25 12:25:00|2958.74|2957.24|2957.74|2956.24|2959.74|2958.24|2957.74|2956.24|3037
1590409800000|2020-05-25 12:30:00|2958.24|2956.74|2958.74|2957.24|2959.74|2958.24|2957.74|2956.24|2518
1590410100000|2020-05-25 12:35:00|2959.74|2958.24|2961.74|2960.24|2961.74|2960.24|2957.74|2956.24|3732
1590410400000|2020-05-25 12:40:00|2962.74|2961.24|2963.74|2962.24|2966.74|2965.24|2962.74|2961.24|4861
1590410700000|2020-05-25 12:45:00|2962.74|2961.24|2959.74|2958.24|2963.74|2962.24|2959.74|2958.24|3227
1590411000000|2020-05-25 12:50:00|2958.74|2957.24|2959.74|2958.24|2960.74|2959.24|2958.74|2957.24|2844
1590411300000|2020-05-25 12:55:00|2960.74|2959.24|2961.74|2960.24|2961.74|2960.24|2960.74|2959.24|2912
1590411600000|2020-05-25 13:00:00|2962.24|2960.74|2958.74|2957.24|2962.74|2961.24|2958.74|2957.24|2832
1590411900000|2020-05-25 13:05:00|2959.74|2958.24|2958.74|2957.24|2959.74|2958.24|2957.74|2956.24|1566
1590412200000|2020-05-25 13:10:00|2959.74|2958.24|2959.74|2958.24|2960.74|2959.24|2958.74|2957.24|2186
1590412500000|2020-05-25 13:15:00|2960.74|2959.24|2961.74|2960.24|2962.74|2961.24|2959.74|2958.24|2156
1590412800000|2020-05-25 13:20:00|2961.24|2959.74|2962.74|2961.24|2962.74|2961.24|2961.24|2959.74|2148
1590413100000|2020-05-25 13:25:00|2963.74|2962.24|2962.74|2961.24|2963.74|2962.24|2962.74|2961.24|2023
1590413400000|2020-05-25 13:30:00|2961.74|2960.24|2960.74|2959.24|2962.74|2961.24|2960.74|2959.24|2215
1590413700000|2020-05-25 13:35:00|2961.74|2960.24|2961.74|2960.24|2962.74|2961.24|2960.74|2959.24|3055
1590414000000|2020-05-25 13:40:00|2960.74|2959.24|2959.74|2958.24|2961.74|2960.24|2959.74|2958.24|3738
1590414300000|2020-05-25 13:45:00|2958.74|2957.24|2959.74|2958.24|2959.74|2958.24|2956.74|2955.24|5230
1590414600000|2020-05-25 13:50:00|2960.74|2959.24|2961.74|2960.24|2963.74|2962.24|2960.74|2959.24|4968
1590414900000|2020-05-25 13:55:00|2962.74|2961.24|2961.74|2960.24|2963.74|2962.24|2961.74|2960.24|1914
1590415200000|2020-05-25 14:00:00|2962.74|2961.24|2960.74|2959.24|2962.74|2961.24|2960.74|2959.24|1846
1590415500000|2020-05-25 14:05:00|2961.74|2960.24|2960.74|2959.24|2961.74|2960.24|2959.74|2958.24|3609
1590415800000|2020-05-25 14:10:00|2960.87|2959.37|2962.87|2961.37|2962.87|2961.37|2959.87|2958.37|2112
1590416100000|2020-05-25 14:15:00|2963.87|2962.37|2962.87|2961.37|2963.87|2962.37|2962.87|2961.37|1688
1590416400000|2020-05-25 14:20:00|2961.87|2960.37|2961.87|2960.37|2962.87|2961.37|2960.87|2959.37|5299
1590416700000|2020-05-25 14:25:00|2962.87|2961.37|2963.87|2962.37|2963.87|2962.37|2961.87|2960.37|1357
1590417000000|2020-05-25 14:30:00|2962.87|2961.37|2964.87|2963.37|2964.87|2963.37|2962.87|2961.37|5889
1590417300000|2020-05-25 14:35:00|2965.87|2964.37|2967.87|2966.37|2967.87|2966.37|2965.87|2964.37|5863
1590417600000|2020-05-25 14:40:00|2966.87|2965.37|2963.87|2962.37|2967.87|2966.37|2962.87|2961.37|4404
1590417900000|2020-05-25 14:45:00|2962.87|2961.37|2962.87|2961.37|2963.87|2962.37|2961.87|2960.37|2793
1590418200000|2020-05-25 14:50:00|2963.87|2962.37|2963.87|2962.37|2964.87|2963.37|2962.87|2961.37|3150
1590418500000|2020-05-25 14:55:00|2962.87|2961.37|2962.87|2961.37|2962.87|2961.37|2961.87|2960.37|2807
1590418800000|2020-05-25 15:00:00|2961.87|2960.37|2959.87|2958.37|2961.87|2960.37|2959.87|2958.37|4578
1590419100000|2020-05-25 15:05:00|2960.87|2959.37|2960.87|2959.37|2961.87|2960.37|2959.87|2958.37|3732
1590419400000|2020-05-25 15:10:00|2961.87|2960.37|2964.87|2963.37|2964.87|2963.37|2961.87|2960.37|4570
1590419700000|2020-05-25 15:15:00|2965.87|2964.37|2965.87|2964.37|2966.87|2965.37|2964.87|2963.37|5082
1590420000000|2020-05-25 15:20:00|2964.87|2963.37|2968.87|2967.37|2968.87|2967.37|2964.87|2963.37|6154
1590420300000|2020-05-25 15:25:00|2967.87|2966.37|2966.87|2965.37|2968.87|2967.37|2965.87|2964.37|14331
1590420600000|2020-05-25 15:30:00|2965.87|2964.37|2970.87|2969.37|2971.87|2970.37|2965.87|2964.37|31884
1590420900000|2020-05-25 15:35:00|2971.87|2970.37|2971.87|2970.37|2973.87|2972.37|2970.87|2969.37|17474
1590421200000|2020-05-25 15:40:00|2971.37|2969.87|2969.87|2968.37|2971.87|2970.37|2968.87|2967.37|7447
1590421500000|2020-05-25 15:45:00|2970.87|2969.37|2970.87|2969.37|2971.87|2970.37|2970.87|2969.37|2742
1590421800000|2020-05-25 15:50:00|2970.37|2968.87|2969.87|2968.37|2970.37|2968.87|2969.87|2968.37|3881
1590422100000|2020-05-25 15:55:00|2970.87|2969.37|2968.87|2967.37|2970.87|2969.37|2968.87|2967.37|2225
1590422400000|2020-05-25 16:00:00|2967.87|2966.37|2967.87|2966.37|2968.87|2967.37|2967.87|2966.37|1736
1590422700000|2020-05-25 16:05:00|2968.87|2967.37|2967.87|2966.37|2968.87|2967.37|2967.87|2966.37|1523
1590423000000|2020-05-25 16:10:00|2966.87|2965.37|2967.87|2966.37|2967.87|2966.37|2966.87|2965.37|1498
1590423300000|2020-05-25 16:15:00|2966.87|2965.37|2966.87|2965.37|2966.87|2965.37|2965.87|2964.37|2570
1590423600000|2020-05-25 16:20:00|||||||||1365
1590423900000|2020-05-25 16:25:00|2965.87|2964.37|2966.87|2965.37|2966.87|2965.37|2965.87|2964.37|601
1590424200000|2020-05-25 16:30:00|2967.87|2966.37|2967.87|2966.37|2967.87|2966.37|2966.87|2965.37|535
1590424500000|2020-05-25 16:35:00|2966.87|2965.37|2966.87|2965.37|2966.87|2965.37|2966.87|2965.37|599
1590424800000|2020-05-25 16:40:00|2965.87|2964.37|2966.87|2965.37|2966.87|2965.37|2965.87|2964.37|314
1590425100000|2020-05-25 16:45:00|2965.87|2964.37|2969.87|2968.37|2969.87|2968.37|2965.87|2964.37|996
1590425400000|2020-05-25 16:50:00|2968.87|2967.37|2969.87|2968.37|2970.87|2969.37|2968.87|2967.37|995
1590425700000|2020-05-25 16:55:00|2969.37|2967.87|2969.87|2968.37|2969.87|2968.37|2968.87|2967.37|354
1590426000000|2020-05-25 17:00:00|2968.87|2967.37|2968.87|2967.37|2968.87|2967.37|2968.87|2967.37|321
1590426300000|2020-05-25 17:05:00|2969.87|2968.37|2969.37|2967.87|2969.87|2968.37|2969.37|2967.87|475
1590426600000|2020-05-25 17:10:00|2968.87|2967.37|2968.87|2967.37|2969.87|2968.37|2968.87|2967.37|48
1590426900000|2020-05-25 17:15:00|||||||||170
1590427200000|2020-05-25 17:20:00|2967.87|2966.37|2968.87|2967.37|2968.87|2967.37|2967.87|2966.37|328
1590427500000|2020-05-25 17:25:00|2969.37|2967.87|2968.87|2967.37|2969.37|2967.87|2968.87|2967.37|374
1590428100000|2020-05-25 17:35:00|||||||||354
1590428400000|2020-05-25 17:40:00|||||||||11
1590428700000|2020-05-25 17:45:00|2967.87|2966.37|2968.37|2966.87|2968.87|2967.37|2967.87|2966.37|312
1590429000000|2020-05-25 17:50:00|2967.87|2966.37|2968.37|2966.87|2968.87|2967.37|2967.87|2966.37|178
1590429300000|2020-05-25 17:55:00|2968.87|2967.37|2968.87|2967.37|2968.87|2967.37|2968.37|2966.87|12
1590429600000|2020-05-25 18:00:00|2967.87|2966.37|2968.87|2967.37|2968.87|2967.37|2967.87|2966.37|30
1590429900000|2020-05-25 18:05:00|||||||||15
1590430200000|2020-05-25 18:10:00|2968.37|2966.87|2968.87|2967.37|2968.87|2967.37|2968.37|2966.87|100
1590430500000|2020-05-25 18:15:00|2968.37|2966.87|2968.87|2967.37|2968.87|2967.37|2967.87|2966.37|137
1590430800000|2020-05-25 18:20:00|2968.37|2966.87|2968.87|2967.37|2968.87|2967.37|2967.87|2966.37|248
1590431100000|2020-05-25 18:25:00|||||||||12
1590431400000|2020-05-25 18:30:00|||||||||95
1590431700000|2020-05-25 18:35:00|2969.87|2968.37|2969.37|2967.87|2969.87|2968.37|2968.87|2967.37|254
1590432000000|2020-05-25 18:40:00|2968.87|2967.37|2969.87|2968.37|2969.87|2968.37|2968.87|2967.37|21
1590432300000|2020-05-25 18:45:00|||||||||60
1590432600000|2020-05-25 18:50:00|||||||||5
1590432900000|2020-05-25 18:55:00|2970.87|2969.37|2970.87|2969.37|2970.87|2969.37|2970.87|2969.37|61
1590433200000|2020-05-25 19:00:00|||||||||183
1590433500000|2020-05-25 19:05:00|||||||||41
1590433800000|2020-05-25 19:10:00|||||||||17
1590434100000|2020-05-25 19:15:00|2971.87|2970.37|2971.87|2970.37|2971.87|2970.37|2971.87|2970.37|86
1590434400000|2020-05-25 19:20:00|2970.87|2969.37|2971.37|2969.87|2971.87|2970.37|2970.87|2969.37|105
1590434700000|2020-05-25 19:25:00|2971.87|2970.37|2971.87|2970.37|2971.87|2970.37|2971.37|2969.87|15
1590435000000|2020-05-25 19:30:00|2972.37|2970.87|2972.87|2971.37|2972.87|2971.37|2971.87|2970.37|540
1590435300000|2020-05-25 19:35:00|2973.87|2972.37|2973.87|2972.37|2973.87|2972.37|2972.87|2971.37|341
1590435600000|2020-05-25 19:40:00|2973.37|2971.87|2972.87|2971.37|2973.37|2971.87|2972.87|2971.37|89
1590435900000|2020-05-25 19:45:00|||||||||83
1590436200000|2020-05-25 19:50:00|2973.87|2972.37|2972.87|2971.37|2973.87|2972.37|2972.87|2971.37|391
1590436500000|2020-05-25 19:55:00|2973.37|2971.87|2972.87|2971.37|2973.87|2972.37|2972.87|2971.37|537
1590436800000|2020-05-25 20:00:00|2973.62|2970.62|2973.62|2970.62|2973.62|2970.62|2973.62|2970.62|62
1590437400000|2020-05-25 20:10:00|2973.52|2970.52|2973.62|2970.62|2973.62|2970.62|2973.52|2970.52|0
1590437700000|2020-05-25 20:15:00|2973.72|2970.72|2973.72|2970.72|2973.72|2970.72|2973.72|2970.72|0
1590443400000|2020-05-25 21:50:00|2973.42|2970.42|2973.22|2970.22|2973.42|2970.42|2973.22|2970.22|0
1590443700000|2020-05-25 21:55:00|2973.02|2970.02|2973.02|2970.02|2973.02|2970.02|2973.02|2970.02|0
1590444000000|2020-05-25 22:00:00|2972.42|2969.42|2968.12|2965.12|2973.12|2970.12|2967.22|2964.22|0
1590444300000|2020-05-25 22:05:00|2968.02|2965.02|2969.02|2966.02|2969.52|2966.52|2967.22|2964.22|0
1590444600000|2020-05-25 22:10:00|2968.82|2965.82|2969.22|2966.22|2969.42|2966.42|2968.12|2965.12|0
1590444900000|2020-05-25 22:15:00|2969.32|2966.32|2969.22|2966.22|2970.12|2967.12|2969.02|2966.02|0
1590445200000|2020-05-25 22:20:00|2969.12|2966.12|2969.92|2966.92|2971.02|2968.02|2968.92|2965.92|0
1590445500000|2020-05-25 22:25:00|2969.82|2966.82|2969.72|2966.72|2970.32|2967.32|2969.22|2966.22|0
1590445800000|2020-05-25 22:30:00|2968.52|2965.52|2968.82|2965.82|2969.92|2966.92|2968.32|2965.32|0
1590446100000|2020-05-25 22:35:00|2968.52|2965.52|2969.72|2966.72|2969.92|2966.92|2968.52|2965.52|0
1590446400000|2020-05-25 22:40:00|2969.42|2966.42|2969.02|2966.02|2969.72|2966.72|2969.02|2966.02|0
1590446700000|2020-05-25 22:45:00|2969.12|2966.12|2969.22|2966.22|2969.22|2966.22|2968.32|2965.32|0
1590447000000|2020-05-25 22:50:00|2969.32|2966.32|2969.42|2966.42|2969.92|2966.92|2969.32|2966.32|0
1590447300000|2020-05-25 22:55:00|2969.32|2966.32|2969.02|2966.02|2969.72|2966.72|2968.92|2965.92|0
1590447600000|2020-05-25 23:00:00|2969.12|2966.12|2969.02|2966.02|2969.32|2966.32|2969.02|2966.02|0
1590447900000|2020-05-25 23:05:00|2969.22|2966.22|2967.22|2964.22|2969.22|2966.22|2967.02|2964.02|0
1590448200000|2020-05-25 23:10:00|2967.12|2964.12|2968.32|2965.32|2968.32|2965.32|2967.02|2964.02|0
1590448500000|2020-05-25 23:15:00|2968.22|2965.22|2967.42|2964.42|2968.52|2965.52|2967.42|2964.42|0
1590448800000|2020-05-25 23:20:00|2967.72|2964.72|2966.52|2963.52|2967.72|2964.72|2965.62|2962.62|0
1590449100000|2020-05-25 23:25:00|2966.42|2963.42|2966.62|2963.62|2966.82|2963.82|2965.62|2962.62|0
1590449400000|2020-05-25 23:30:00|2966.52|2963.52|2967.42|2964.42|2967.92|2964.92|2966.52|2963.52|0
1590449700000|2020-05-25 23:35:00|2967.32|2964.32|2967.42|2964.42|2967.42|2964.42|2967.02|2964.02|0
1590450000000|2020-05-25 23:40:00|2967.32|2964.32|2967.72|2964.72|2967.72|2964.72|2967.02|2964.02|0
1590450300000|2020-05-25 23:45:00|2967.52|2964.52|2967.92|2964.92|2968.32|2965.32|2967.42|2964.42|0
1590450600000|2020-05-25 23:50:00|2968.02|2965.02|2969.02|2966.02|2969.22|2966.22|2967.92|2964.92|0
1590450900000|2020-05-25 23:55:00|2969.22|2966.22|2966.92|2963.92|2969.22|2966.22|2966.82|2963.82|0
1590451200000|2020-05-26 00:00:00|2966.82|2963.82|2966.62|2963.62|2967.72|2964.72|2965.42|2962.42|0
1590451500000|2020-05-26 00:05:00|2966.82|2963.82|2966.52|2963.52|2967.02|2964.02|2965.92|2962.92|0
1590451800000|2020-05-26 00:10:00|2966.82|2963.82|2967.92|2964.92|2968.12|2965.12|2965.92|2962.92|0
1590452100000|2020-05-26 00:15:00|2968.12|2965.12|2965.12|2963.12|2968.32|2966.12|2965.12|2963.12|702
1590452400000|2020-05-26 00:20:00|2964.12|2962.12|2964.12|2962.12|2964.12|2962.12|2963.12|2961.12|348
1590452700000|2020-05-26 00:25:00|2965.12|2963.12|2965.12|2963.12|2966.12|2964.12|2965.12|2963.12|142
1590453000000|2020-05-26 00:30:00|2966.12|2964.12|2965.12|2963.12|2968.12|2966.12|2965.12|2963.12|209
1590453300000|2020-05-26 00:35:00|2964.12|2962.12|2969.12|2967.12|2970.12|2968.12|2964.12|2962.12|251
1590453600000|2020-05-26 00:40:00|2970.12|2968.12|2972.12|2970.12|2973.12|2971.12|2969.62|2967.62|200
1590453900000|2020-05-26 00:45:00|2973.12|2971.12|2974.12|2972.12|2974.12|2972.12|2972.12|2970.12|533
1590454200000|2020-05-26 00:50:00|2973.12|2971.12|2971.12|2969.12|2973.12|2971.12|2970.12|2968.12|58
1590454500000|2020-05-26 00:55:00|2971.62|2969.62|2970.12|2968.12|2972.12|2970.12|2970.12|2968.12|128
1590454800000|2020-05-26 01:00:00|2970.62|2968.62|2970.12|2968.12|2971.62|2969.62|2969.12|2967.12|117
1590455100000|2020-05-26 01:05:00|2970.62|2968.62|2975.12|2973.12|2977.12|2975.12|2970.62|2968.62|196
1590455400000|2020-05-26 01:10:00|2975.62|2973.62|2978.12|2976.12|2979.12|2977.12|2975.62|2973.62|126
1590455700000|2020-05-26 01:15:00|2979.12|2977.12|2978.12|2976.12|2979.12|2977.12|2977.12|2975.12|475
1590456000000|2020-05-26 01:20:00|2979.12|2977.12|2980.12|2978.12|2982.12|2980.12|2978.12|2976.12|355
1590456300000|2020-05-26 01:25:00|2981.12|2979.12|2982.12|2980.12|2983.12|2981.12|2980.62|2978.62|448
1590456600000|2020-05-26 01:30:00|2983.12|2981.12|2984.12|2982.12|2985.12|2983.12|2983.12|2981.12|418
1590456900000|2020-05-26 01:35:00|2984.62|2982.62|2986.12|2984.12|2986.12|2984.12|2984.12|2982.12|292
1590457200000|2020-05-26 01:40:00|2985.62|2983.62|2984.12|2982.12|2986.12|2984.12|2984.12|2982.12|93
1590457500000|2020-05-26 01:45:00|2985.12|2983.12|2983.12|2981.12|2986.12|2984.12|2983.12|2981.12|189
1590457800000|2020-05-26 01:50:00|2984.12|2982.12|2983.12|2981.12|2985.12|2983.12|2983.12|2981.12|56
1590458100000|2020-05-26 01:55:00|2984.12|2982.12|2987.12|2985.12|2988.12|2986.12|2983.12|2981.12|509
1590458400000|2020-05-26 02:00:00|2988.12|2986.12|2987.12|2985.12|2988.62|2986.62|2986.12|2984.12|253
1590458700000|2020-05-26 02:05:00|2988.12|2986.12|2988.12|2986.12|2989.12|2987.12|2988.12|2986.12|36
1590459000000|2020-05-26 02:10:00|2989.12|2987.12|2986.12|2984.12|2989.12|2987.12|2986.12|2984.12|333
1590459300000|2020-05-26 02:15:00|2987.12|2985.12|2985.12|2983.12|2987.12|2985.12|2985.12|2983.12|110
1590459600000|2020-05-26 02:20:00|2985.62|2983.62|2986.12|2984.12|2987.12|2985.12|2985.12|2983.12|117
1590459900000|2020-05-26 02:25:00|2986.62|2984.62|2987.12|2985.12|2987.12|2985.12|2986.12|2984.12|27
1590460200000|2020-05-26 02:30:00|2986.62|2984.62|2986.12|2984.12|2986.62|2984.62|2986.12|2984.12|6
1590460500000|2020-05-26 02:35:00|2985.12|2983.12|2986.12|2984.12|2986.12|2984.12|2985.12|2983.12|84
1590460800000|2020-05-26 02:40:00|2985.62|2983.62|2984.12|2982.12|2986.12|2984.12|2984.12|2982.12|127
1590461100000|2020-05-26 02:45:00|2984.62|2982.62|2984.12|2982.12|2985.12|2983.12|2983.12|2981.12|171
1590461400000|2020-05-26 02:50:00|2985.12|2983.12|2986.12|2984.12|2986.12|2984.12|2985.12|2983.12|52
1590461700000|2020-05-26 02:55:00|2986.62|2984.62|2985.12|2983.12|2986.62|2984.62|2985.12|2983.12|69
1590462000000|2020-05-26 03:00:00|2986.12|2984.12|2986.12|2984.12|2987.12|2985.12|2986.12|2984.12|240
1590462300000|2020-05-26 03:05:00|2987.12|2985.12|2986.12|2984.12|2987.12|2985.12|2986.12|2984.12|64
1590462600000|2020-05-26 03:10:00|2985.12|2983.12|2985.12|2983.12|2986.12|2984.12|2985.12|2983.12|59
1590462900000|2020-05-26 03:15:00|2986.12|2984.12|2985.12|2983.12|2986.12|2984.12|2985.12|2983.12|7
1590463200000|2020-05-26 03:20:00|2985.62|2983.62|2986.12|2984.12|2986.12|2984.12|2985.12|2983.12|54
1590463500000|2020-05-26 03:25:00|2987.12|2985.12|2987.12|2985.12|2987.12|2985.12|2986.12|2984.12|19
1590463800000|2020-05-26 03:30:00|2988.12|2986.12|2989.12|2987.12|2990.12|2988.12|2987.12|2985.12|202
1590464100000|2020-05-26 03:35:00|2989.62|2987.62|2993.12|2991.12|2993.12|2991.12|2989.62|2987.62|345
1590464400000|2020-05-26 03:40:00|2993.62|2991.62|2994.12|2992.12|2994.12|2992.12|2993.12|2991.12|149
1590464700000|2020-05-26 03:45:00|2995.12|2993.12|2994.12|2992.12|2995.12|2993.12|2994.12|2992.12|172
1590465000000|2020-05-26 03:50:00|2995.12|2993.12|2996.12|2994.12|2996.12|2994.12|2995.12|2993.12|68
1590465300000|2020-05-26 03:55:00|2995.12|2993.12|2996.12|2994.12|2996.12|2994.12|2995.12|2993.12|58
1590465600000|2020-05-26 04:00:00|2995.12|2993.12|2994.12|2992.12|2996.12|2994.12|2994.12|2992.12|83
1590465900000|2020-05-26 04:05:00|2995.12|2993.12|2996.12|2994.12|2996.12|2994.12|2994.12|2992.12|115
1590466200000|2020-05-26 04:10:00|2995.12|2993.12|2995.12|2993.12|2996.12|2994.12|2995.12|2993.12|43
1590466500000|2020-05-26 04:15:00|2996.12|2994.12|2996.12|2994.12|2996.12|2994.12|2996.12|2994.12|18
1590466800000|2020-05-26 04:20:00|2996.62|2994.62|3000.12|2998.12|3000.62|2998.62|2996.12|2994.12|689
1590467100000|2020-05-26 04:25:00|2999.12|2997.12|3003.12|3001.12|3004.12|3002.12|2999.12|2997.12|631
1590467400000|2020-05-26 04:30:00|3003.62|3001.62|3005.12|3003.12|3006.12|3004.12|3003.12|3001.12|454
1590467700000|2020-05-26 04:35:00|3006.12|3004.12|3007.12|3005.12|3008.12|3006.12|3006.12|3004.12|669
1590468000000|2020-05-26 04:40:00|3007.62|3005.62|3003.62|3001.62|3008.12|3006.12|3002.12|3000.12|451
1590468300000|2020-05-26 04:45:00|3003.12|3001.12|3001.12|2999.12|3004.12|3002.12|3001.12|2999.12|113
1590468600000|2020-05-26 04:50:00|3000.62|2998.62|3002.12|3000.12|3003.12|3001.12|3000.12|2998.12|234
1590468900000|2020-05-26 04:55:00|3003.12|3001.12|3002.12|3000.12|3003.12|3001.12|3001.12|2999.12|176
1590469200000|2020-05-26 05:00:00|3001.62|2999.62|3001.12|2999.12|3003.12|3001.12|3001.12|2999.12|162
1590469500000|2020-05-26 05:05:00|3002.12|3000.12|3001.12|2999.12|3002.12|3000.12|3000.12|2998.12|219
1590469800000|2020-05-26 05:10:00|3000.12|2998.12|2999.12|2997.12|3001.12|2999.12|2999.12|2997.12|224
1590470100000|2020-05-26 05:15:00|2998.12|2996.12|2999.12|2997.12|2999.12|2997.12|2998.12|2996.12|183
1590470400000|2020-05-26 05:20:00|2998.12|2996.12|2997.12|2995.12|2998.12|2996.12|2996.12|2994.12|209
1590470700000|2020-05-26 05:25:00|2998.12|2996.12|2997.12|2995.12|2998.12|2996.12|2996.12|2994.12|144
1590471000000|2020-05-26 05:30:00|2996.12|2994.12|2996.12|2994.12|2998.12|2996.12|2995.12|2993.12|340
1590471300000|2020-05-26 05:35:00|2995.12|2993.12|3001.12|2999.12|3001.12|2999.12|2995.12|2993.12|509
1590471600000|2020-05-26 05:40:00|3000.62|2998.62|3000.12|2998.12|3002.12|3000.12|3000.12|2998.12|286
1590471900000|2020-05-26 05:45:00|2999.12|2997.12|3000.12|2998.12|3000.12|2998.12|2997.12|2995.12|628
1590472200000|2020-05-26 05:50:00|2999.12|2997.12|3002.12|3000.12|3002.62|3000.62|2999.12|2997.12|376
1590472500000|2020-05-26 05:55:00|3003.12|3001.12|3001.12|2999.12|3004.12|3002.12|3001.12|2999.12|934
1590472800000|2020-05-26 06:00:00|3000.87|2999.37|3002.87|3001.37|3003.37|3001.87|2997.87|2996.37|2392
1590473100000|2020-05-26 06:05:00|3003.87|3002.37|3004.87|3003.37|3004.87|3003.37|3002.87|3001.37|2344
1590473400000|2020-05-26 06:10:00|3003.87|3002.37|3004.87|3003.37|3005.87|3004.37|3002.87|3001.37|1550
1590473700000|2020-05-26 06:15:00|3003.87|3002.37|3004.87|3003.37|3004.87|3003.37|3002.87|3001.37|2316
1590474000000|2020-05-26 06:20:00|3004.37|3002.87|3006.87|3005.37|3007.87|3006.37|3003.87|3002.37|2707
1590474300000|2020-05-26 06:25:00|3007.87|3006.37|3008.87|3007.37|3008.87|3007.37|3005.87|3004.37|4621
1590474600000|2020-05-26 06:30:00|3008.37|3006.87|3007.87|3006.37|3008.87|3007.37|3006.87|3005.37|2453
1590474900000|2020-05-26 06:35:00|3006.87|3005.37|3005.87|3004.37|3006.87|3005.37|3005.87|3004.37|1476
1590475200000|2020-05-26 06:40:00|3004.87|3003.37|3009.87|3008.37|3010.87|3009.37|3004.87|3003.37|5864
1590475500000|2020-05-26 06:45:00|3010.87|3009.37|3008.87|3007.37|3011.87|3010.37|3006.87|3005.37|3568
1590475800000|2020-05-26 06:50:00|3007.87|3006.37|3006.87|3005.37|3009.87|3008.37|3006.87|3005.37|1773
1590476100000|2020-05-26 06:55:00|3007.87|3006.37|3006.87|3005.37|3008.87|3007.37|3005.87|3004.37|3177
1590476400000|2020-05-26 07:00:00|3007.87|3006.37|3002.87|3001.37|3007.87|3006.37|2998.87|2997.37|18989
1590476700000|2020-05-26 07:05:00|3001.87|3000.37|3001.87|3000.37|3003.87|3002.37|2998.87|2997.37|9853
1590477000000|2020-05-26 07:10:00|3002.87|3001.37|3002.87|3001.37|3004.87|3003.37|2996.87|2995.37|10644
1590477300000|2020-05-26 07:15:00|3004.87|3003.37|3007.87|3006.37|3007.87|3006.37|3000.87|2999.37|11402
1590477600000|2020-05-26 07:20:00|3008.87|3007.37|3004.87|3003.37|3010.87|3009.37|3004.87|3003.37|9343
1590477900000|2020-05-26 07:25:00|3005.37|3003.87|2995.87|2994.37|3007.87|3006.37|2995.87|2994.37|10565
1590478200000|2020-05-26 07:30:00|2994.87|2993.37|2991.87|2990.37|2996.87|2995.37|2991.87|2990.37|11001
1590478500000|2020-05-26 07:35:00|2991.37|2989.87|2997.65|2996.15|3000.87|2999.37|2990.87|2989.37|8541
1590478800000|2020-05-26 07:40:00|2998.65|2997.15|2992.54|2991.04|2998.65|2997.15|2991.54|2990.04|6728
1590479100000|2020-05-26 07:45:00|2991.54|2990.04|2993.54|2992.04|2993.54|2992.04|2988.54|2987.04|8667
1590479400000|2020-05-26 07:50:00|2992.54|2991.04|2993.54|2992.04|2997.54|2996.04|2992.54|2991.04|5296
1590479700000|2020-05-26 07:55:00|2994.54|2993.04|2994.54|2993.04|2996.54|2995.04|2992.54|2991.04|12516
1590480000000|2020-05-26 08:00:00|2995.54|2994.04|2997.54|2996.04|2998.54|2997.04|2994.54|2993.04|6371
1590480300000|2020-05-26 08:05:00|2998.04|2996.54|2998.54|2997.04|3000.54|2999.04|2995.54|2994.04|8549
1590480600000|2020-05-26 08:10:00|2999.54|2998.04|3002.54|3001.04|3002.54|3001.04|2998.54|2997.04|13772
1590480900000|2020-05-26 08:15:00|3003.54|3002.04|3004.54|3003.04|3005.54|3004.04|3002.54|3001.04|9416
1590481200000|2020-05-26 08:20:00|3005.54|3004.04|3004.54|3003.04|3007.54|3006.04|3003.54|3002.04|8701
1590481500000|2020-05-26 08:25:00|3003.54|3002.04|3002.54|3001.04|3003.54|3002.04|3000.54|2999.04|5455
1590481800000|2020-05-26 08:30:00|3003.54|3002.04|2996.54|2995.04|3003.54|3002.04|2996.54|2995.04|4637
1590482100000|2020-05-26 08:35:00|2997.54|2996.04|2996.54|2995.04|2997.54|2996.04|2995.54|2994.04|5245
1590482400000|2020-05-26 08:40:00|2997.54|2996.04|2996.54|2995.04|2997.54|2996.04|2994.54|2993.04|5359
1590482700000|2020-05-26 08:45:00|2995.54|2994.04|2995.54|2994.04|2996.54|2995.04|2993.54|2992.04|5556
1590483000000|2020-05-26 08:50:00|2994.54|2993.04|2998.54|2997.04|3000.54|2999.04|2994.54|2993.04|6366
1590483300000|2020-05-26 08:55:00|2997.54|2996.04|2999.54|2998.04|3001.54|3000.04|2997.54|2996.04|5614
1590483600000|2020-05-26 09:00:00|2998.54|2997.04|2998.54|2997.04|2999.54|2998.04|2997.54|2996.04|11029
1590483900000|2020-05-26 09:05:00|2999.54|2998.04|3000.54|2999.04|3001.54|3000.04|2998.54|2997.04|4744
1590484200000|2020-05-26 09:10:00|2999.54|2998.04|3002.54|3001.04|3004.54|3003.04|2999.54|2998.04|8925
1590484500000|2020-05-26 09:15:00|3003.54|3002.04|3001.54|3000.04|3003.54|3002.04|2999.54|2998.04|6743
1590484800000|2020-05-26 09:20:00|3002.54|3001.04|3001.54|3000.04|3002.54|3001.04|2999.54|2998.04|7545
1590485100000|2020-05-26 09:25:00|3000.54|2999.04|3003.54|3002.04|3003.54|3002.04|3000.54|2999.04|6526
1590485400000|2020-05-26 09:30:00|3002.54|3001.04|2999.54|2998.04|3002.54|3001.04|2999.54|2998.04|6339
1590485700000|2020-05-26 09:35:00|3000.54|2999.04|2996.54|2995.04|3000.54|2999.04|2994.54|2993.04|15979
1590486000000|2020-05-26 09:40:00|2997.54|2996.04|2992.54|2991.04|2997.54|2996.04|2991.54|2990.04|6003
1590486300000|2020-05-26 09:45:00|2993.54|2992.04|2994.54|2993.04|2995.54|2994.04|2993.54|2992.04|2578
1590486600000|2020-05-26 09:50:00|2993.54|2992.04|2994.54|2993.04|2994.54|2993.04|2991.54|2990.04|4274
1590486900000|2020-05-26 09:55:00|2993.54|2992.04|2994.54|2993.04|2994.54|2993.04|2992.54|2991.04|5492
1590487200000|2020-05-26 10:00:00|2995.54|2994.04|2992.54|2991.04|2995.54|2994.04|2992.54|2991.04|4298
1590487500000|2020-05-26 10:05:00|2991.54|2990.04|2991.54|2990.04|2991.54|2990.04|2990.54|2989.04|5547
1590487800000|2020-05-26 10:10:00|2990.54|2989.04|2986.54|2985.04|2990.54|2989.04|2986.54|2985.04|5033
1590488100000|2020-05-26 10:15:00|2985.54|2984.04|2989.54|2988.04|2991.04|2989.54|2985.54|2984.04|6607
1590488400000|2020-05-26 10:20:00|2988.54|2987.04|2989.54|2988.04|2990.54|2989.04|2988.54|2987.04|6223
1590488700000|2020-05-26 10:25:00|2989.04|2987.54|2989.54|2988.04|2990.54|2989.04|2987.54|2986.04|3806
1590489000000|2020-05-26 10:30:00|2990.54|2989.04|2993.54|2992.04|2994.54|2993.04|2989.54|2988.04|3049
1590489300000|2020-05-26 10:35:00|2992.54|2991.04|2992.54|2991.04|2992.54|2991.04|2989.54|2988.04|3698
1590489600000|2020-05-26 10:40:00|2991.54|2990.04|2992.54|2991.04|2994.54|2993.04|2990.54|2989.04|4330
1590489900000|2020-05-26 10:45:00|2993.54|2992.04|2991.54|2990.04|2993.54|2992.04|2991.54|2990.04|3688
1590490200000|2020-05-26 10:50:00|2990.54|2989.04|2985.54|2984.04|2990.54|2989.04|2985.54|2984.04|6603
1590490500000|2020-05-26 10:55:00|2986.54|2985.04|2987.04|2985.54|2987.04|2985.54|2985.54|2984.04|8957
1590490800000|2020-05-26 11:00:00|2986.54|2985.04|2983.54|2982.04|2986.54|2985.04|2982.54|2981.04|6646
1590491100000|2020-05-26 11:05:00|2982.54|2981.04|2987.54|2986.04|2987.54|2986.04|2982.54|2981.04|4942
1590491400000|2020-05-26 11:10:00|2988.54|2987.04|2986.54|2985.04|2989.54|2988.04|2986.54|2985.04|4152
1590491700000|2020-05-26 11:15:00|2985.54|2984.04|2989.54|2988.04|2989.54|2988.04|2985.54|2984.04|5068
1590492000000|2020-05-26 11:20:00|2988.54|2987.04|2987.54|2986.04|2988.54|2987.04|2985.54|2984.04|5300
1590492300000|2020-05-26 11:25:00|2986.54|2985.04|2985.54|2984.04|2986.54|2985.04|2984.54|2983.04|4970
1590492600000|2020-05-26 11:30:00|2984.54|2983.04|2983.54|2982.04|2985.54|2984.04|2983.54|2982.04|2632
1590492900000|2020-05-26 11:35:00|2984.04|2982.54|2984.54|2983.04|2985.54|2984.04|2983.04|2981.54|3902
1590493200000|2020-05-26 11:40:00|2985.08|2983.58|2987.08|2985.58|2987.08|2985.58|2984.08|2982.58|3207
1590493500000|2020-05-26 11:45:00|2986.08|2984.58|2986.08|2984.58|2987.08|2985.58|2985.08|2983.58|1752
1590493800000|2020-05-26 11:50:00|2985.08|2983.58|2990.08|2988.58|2990.08|2988.58|2984.08|2982.58|7029
1590494100000|2020-05-26 11:55:00|2989.08|2987.58|2987.08|2985.58|2990.08|2988.58|2987.08|2985.58|3603
1590494400000|2020-05-26 12:00:00|2986.08|2984.58|2984.08|2982.58|2988.08|2986.58|2984.08|2982.58|2834
1590494700000|2020-05-26 12:05:00|2985.08|2983.58|2983.08|2981.58|2985.08|2983.58|2978.08|2976.58|9366
1590495000000|2020-05-26 12:10:00|2984.08|2982.58|2988.08|2986.58|2988.08|2986.58|2984.08|2982.58|4588
1590495300000|2020-05-26 12:15:00|2987.08|2985.58|2988.08|2986.58|2989.08|2987.58|2986.08|2984.58|2354
1590495600000|2020-05-26 12:20:00|2989.08|2987.58|2991.08|2989.58|2991.08|2989.58|2989.08|2987.58|5440
1590495900000|2020-05-26 12:25:00|2992.08|2990.58|2995.08|2993.58|2995.08|2993.58|2992.08|2990.58|9781
1590496200000|2020-05-26 12:30:00|2994.08|2992.58|2992.08|2990.58|2994.08|2992.58|2990.08|2988.58|7615
1590496500000|2020-05-26 12:35:00|2991.08|2989.58|2994.08|2992.58|2995.08|2993.58|2991.08|2989.58|7022
1590496800000|2020-05-26 12:40:00|2995.08|2993.58|2994.08|2992.58|2995.08|2993.58|2994.08|2992.58|3341
1590497100000|2020-05-26 12:45:00|2995.08|2993.58|2994.08|2992.58|2995.08|2993.58|2993.08|2991.58|6757
1590497400000|2020-05-26 12:50:00|2995.08|2993.58|2994.08|2992.58|2995.08|2993.58|2994.08|2992.58|4515
1590497700000|2020-05-26 12:55:00|2995.08|2993.58|2995.08|2993.58|2995.08|2993.58|2994.08|2992.58|1445
1590498000000|2020-05-26 13:00:00|2996.08|2994.58|2997.08|2995.58|2999.08|2997.58|2996.08|2994.58|7900
1590498300000|2020-05-26 13:05:00|2998.08|2996.58|2999.08|2997.58|3000.08|2998.58|2997.08|2995.58|6510
1590498600000|2020-05-26 13:10:00|3000.08|2998.58|2998.08|2996.58|3000.08|2998.58|2997.08|2995.58|4400
1590498900000|2020-05-26 13:15:00|2997.08|2995.58|2999.08|2997.58|2999.08|2997.58|2997.08|2995.58|5073
1590499200000|2020-05-26 13:20:00|2998.08|2996.58|2999.08|2997.58|2999.08|2997.58|2998.08|2996.58|5888
1590499500000|2020-05-26 13:25:00|3000.08|2998.58|2999.08|2997.58|3000.08|2998.58|2997.08|2995.58|11748
1590499800000|2020-05-26 13:30:00|3000.08|2998.58|3001.08|2999.58|3002.08|3000.58|2998.08|2996.58|24161
1590500100000|2020-05-26 13:35:00|3002.08|3000.58|2997.08|2995.58|3004.08|3002.58|2996.08|2994.58|10436
1590500400000|2020-05-26 13:40:00|2998.08|2996.58|3002.08|3000.58|3005.08|3003.58|2998.08|2996.58|10722
1590500700000|2020-05-26 13:45:00|3003.08|3001.58|2999.08|2997.58|3003.08|3001.58|2999.08|2997.58|5596
1590501000000|2020-05-26 13:50:00|2998.08|2996.58|2997.08|2995.58|3000.08|2998.58|2995.08|2993.58|7306
1590501300000|2020-05-26 13:55:00|2998.08|2996.58|2996.08|2994.58|2999.08|2997.58|2994.08|2992.58|11491
1590501600000|2020-05-26 14:00:00|2995.08|2993.58|2996.08|2994.58|2999.08|2997.58|2995.08|2993.58|5534
1590501900000|2020-05-26 14:05:00|2997.08|2995.58|2995.08|2993.58|2998.08|2996.58|2993.08|2991.58|7573
1590502200000|2020-05-26 14:10:00|2995.15|2993.65|3000.15|2998.65|3000.15|2998.65|2994.15|2992.65|7576
1590502500000|2020-05-26 14:15:00|3001.15|2999.65|3000.15|2998.65|3001.15|2999.65|2999.15|2997.65|7779
1590502800000|2020-05-26 14:20:00|3001.15|2999.65|3001.15|2999.65|3003.15|3001.65|2999.15|2997.65|7401
1590503100000|2020-05-26 14:25:00|3002.15|3000.65|3005.15|3003.65|3005.15|3003.65|3000.15|2998.65|5544
1590503400000|2020-05-26 14:30:00|3004.15|3002.65|3007.15|3005.65|3007.65|3006.15|3004.15|3002.65|12748
1590503700000|2020-05-26 14:35:00|3006.15|3004.65|3006.15|3004.65|3009.15|3007.65|3005.15|3003.65|9212
1590504000000|2020-05-26 14:40:00|3007.15|3005.65|3003.15|3001.65|3007.15|3005.65|3002.15|3000.65|8554
1590504300000|2020-05-26 14:45:00|3004.15|3002.65|3003.15|3001.65|3005.15|3003.65|3002.15|3000.65|6241
1590504600000|2020-05-26 14:50:00|3004.15|3002.65|3007.15|3005.65|3008.15|3006.65|3003.15|3001.65|10262
1590504900000|2020-05-26 14:55:00|3006.15|3004.65|3007.15|3005.65|3008.15|3006.65|3006.15|3004.65|13717
1590505200000|2020-05-26 15:00:00|3008.15|3006.65|3007.15|3005.65|3010.15|3008.65|3007.15|3005.65|18582
1590505500000|2020-05-26 15:05:00|3006.15|3004.65|3004.15|3002.65|3006.15|3004.65|3004.15|3002.65|10381
1590505800000|2020-05-26 15:10:00|3005.15|3003.65|3007.15|3005.65|3007.15|3005.65|3003.15|3001.65|6385
1590506100000|2020-05-26 15:15:00|3008.15|3006.65|3007.15|3005.65|3008.15|3006.65|3005.15|3003.65|7623
1590506400000|2020-05-26 15:20:00|3008.15|3006.65|3006.15|3004.65|3008.15|3006.65|3005.15|3003.65|18806
1590506700000|2020-05-26 15:25:00|3005.15|3003.65|3007.15|3005.65|3008.15|3006.65|2996.15|2994.65|41690
1590507000000|2020-05-26 15:30:00|3009.15|3007.65|3000.15|2998.65|3009.15|3007.65|2999.15|2997.65|54230
1590507300000|2020-05-26 15:35:00|2999.65|2998.15|3000.15|2998.65|3001.15|2999.65|2998.15|2996.65|25686
1590507600000|2020-05-26 15:40:00|3001.15|2999.65|2997.15|2995.65|3002.15|3000.65|2997.15|2995.65|13187
1590507900000|2020-05-26 15:45:00|2998.15|2996.65|2997.15|2995.65|2999.15|2997.65|2996.15|2994.65|6581
1590508200000|2020-05-26 15:50:00|2998.15|2996.65|2996.15|2994.65|2998.15|2996.65|2996.15|2994.65|6793
1590508500000|2020-05-26 15:55:00|2997.15|2995.65|2998.15|2996.65|2999.15|2997.65|2996.15|2994.65|5169
1590508800000|2020-05-26 16:00:00|2999.15|2997.65|2997.15|2995.65|2999.15|2997.65|2997.15|2995.65|5779
1590509100000|2020-05-26 16:05:00|2997.65|2996.15|2998.15|2996.65|2998.15|2996.65|2997.15|2995.65|2807
1590509400000|2020-05-26 16:10:00|2999.15|2997.65|2999.15|2997.65|3000.15|2998.65|2999.15|2997.65|4717
1590509700000|2020-05-26 16:15:00|3000.15|2998.65|2996.15|2994.65|3000.15|2998.65|2996.15|2994.65|2514
1590510000000|2020-05-26 16:20:00|2995.65|2994.15|2997.15|2995.65|2999.15|2997.65|2995.15|2993.65|3150
1590510300000|2020-05-26 16:25:00|2997.65|2996.15|2998.15|2996.65|2998.15|2996.65|2997.15|2995.65|2301
1590510600000|2020-05-26 16:30:00|2998.65|2997.15|3000.15|2998.65|3000.15|2998.65|2998.65|2997.15|1424
1590510900000|2020-05-26 16:35:00|2999.65|2998.15|3003.15|3001.65|3003.15|3001.65|2999.15|2997.65|2141
1590511200000|2020-05-26 16:40:00|3002.15|3000.65|3003.15|3001.65|3003.15|3001.65|3002.15|3000.65|1129
1590511500000|2020-05-26 16:45:00|3002.15|3000.65|3002.15|3000.65|3003.15|3001.65|3001.15|2999.65|1286
1590511800000|2020-05-26 16:50:00|3003.15|3001.65|3004.15|3002.65|3004.15|3002.65|3002.15|3000.65|1882
1590512100000|2020-05-26 16:55:00|3003.15|3001.65|3004.15|3002.65|3004.15|3002.65|3003.15|3001.65|503
1590512400000|2020-05-26 17:00:00|3005.15|3003.65|3004.15|3002.65|3005.15|3003.65|3003.15|3001.65|2893
1590512700000|2020-05-26 17:05:00|3003.15|3001.65|3002.15|3000.65|3004.15|3002.65|3002.15|3000.65|1426
1590513000000|2020-05-26 17:10:00|3003.15|3001.65|3006.15|3004.65|3006.15|3004.65|3002.15|3000.65|1500
1590513300000|2020-05-26 17:15:00|3005.15|3003.65|3006.15|3004.65|3007.15|3005.65|3005.15|3003.65|1931
1590513600000|2020-05-26 17:20:00|3005.15|3003.65|3006.15|3004.65|3007.15|3005.65|3005.15|3003.65|1424
1590513900000|2020-05-26 17:25:00|3007.15|3005.65|3008.15|3006.65|3008.15|3006.65|3007.15|3005.65|607
1590514200000|2020-05-26 17:30:00|3007.15|3005.65|3005.15|3003.65|3008.15|3006.65|3005.15|3003.65|818
1590514500000|2020-05-26 17:35:00|3006.15|3004.65|3006.15|3004.65|3006.15|3004.65|3004.15|3002.65|1573
1590514800000|2020-05-26 17:40:00|3005.15|3003.65|3005.15|3003.65|3005.65|3004.15|3005.15|3003.65|443
1590515100000|2020-05-26 17:45:00|3004.15|3002.65|3004.15|3002.65|3005.15|3003.65|3004.15|3002.65|1064
1590515400000|2020-05-26 17:50:00|3004.65|3003.15|3005.15|3003.65|3005.15|3003.65|3004.15|3002.65|297
1590515700000|2020-05-26 17:55:00|3006.15|3004.65|3004.15|3002.65|3006.15|3004.65|3004.15|3002.65|1074
1590516000000|2020-05-26 18:00:00|3004.65|3003.15|3004.15|3002.65|3005.15|3003.65|3003.15|3001.65|1362
1590516300000|2020-05-26 18:05:00|3003.65|3002.15|3004.15|3002.65|3005.15|3003.65|3003.15|3001.65|689
1590516600000|2020-05-26 18:10:00|3005.15|3003.65|3003.15|3001.65|3005.15|3003.65|3003.15|3001.65|771
1590516900000|2020-05-26 18:15:00|3004.15|3002.65|3005.15|3003.65|3005.15|3003.65|3003.15|3001.65|417
1590517200000|2020-05-26 18:20:00|3005.65|3004.15|3005.15|3003.65|3007.15|3005.65|3005.15|3003.65|409
1590517500000|2020-05-26 18:25:00|3004.15|3002.65|3005.15|3003.65|3005.15|3003.65|3004.15|3002.65|801
1590517800000|2020-05-26 18:30:00|3004.65|3003.15|3003.15|3001.65|3005.15|3003.65|3003.15|3001.65|687
1590518100000|2020-05-26 18:35:00|3004.15|3002.65|3003.15|3001.65|3004.15|3002.65|3003.15|3001.65|441
1590518400000|2020-05-26 18:40:00|3002.15|3000.65|3002.15|3000.65|3002.15|3000.65|3001.15|2999.65|798
1590518700000|2020-05-26 18:45:00|3001.15|2999.65|3001.15|2999.65|3003.15|3001.65|3001.15|2999.65|1233
1590519000000|2020-05-26 18:50:00|3002.15|3000.65|3001.15|2999.65|3002.15|3000.65|3001.15|2999.65|565
1590519300000|2020-05-26 18:55:00|3002.15|3000.65|3004.15|3002.65|3004.15|3002.65|3001.15|2999.65|1369
1590519600000|2020-05-26 19:00:00|3003.15|3001.65|3002.15|3000.65|3004.15|3002.65|3000.15|2998.65|807
1590519900000|2020-05-26 19:05:00|3001.65|3000.15|3003.15|3001.65|3003.15|3001.65|3001.15|2999.65|527
1590520200000|2020-05-26 19:10:00|3004.15|3002.65|3003.15|3001.65|3004.15|3002.65|3003.15|3001.65|904
1590520500000|2020-05-26 19:15:00|3004.15|3002.65|3003.15|3001.65|3004.15|3002.65|3002.15|3000.65|2679
1590520800000|2020-05-26 19:20:00|3002.15|3000.65|3005.15|3003.65|3006.15|3004.65|3001.15|2999.65|934
1590521100000|2020-05-26 19:25:00|3004.65|3003.15|3004.15|3002.65|3005.15|3003.65|3004.15|3002.65|1273
1590521400000|2020-05-26 19:30:00|3005.15|3003.65|3000.15|2998.65|3006.15|3004.65|2998.15|2996.65|5608
1590521700000|2020-05-26 19:35:00|3001.15|2999.65|2998.15|2996.65|3002.15|3000.65|2998.15|2996.65|3483
1590522000000|2020-05-26 19:40:00|2997.15|2995.65|2992.15|2990.65|2997.15|2995.65|2992.15|2990.65|2925
1590522300000|2020-05-26 19:45:00|2993.15|2991.65|2988.15|2986.65|2993.15|2991.65|2988.15|2986.65|4088
1590522600000|2020-05-26 19:50:00|2989.15|2987.65|2987.15|2985.65|2992.15|2990.65|2986.15|2984.65|7318
1590522900000|2020-05-26 19:55:00|2988.15|2986.65|2987.15|2985.65|2989.15|2987.65|2986.15|2984.65|11186
1590523200000|2020-05-26 20:00:00|2988.1|2985.1|2989|2986|2990.6|2987.6|2988.1|2985.1|126
1590523500000|2020-05-26 20:05:00|2989.1|2986.1|2992.2|2989.2|2992.4|2989.4|2989|2986|0
1590523800000|2020-05-26 20:10:00|2992|2989|2993.9|2990.9|2994.7|2991.7|2990.1|2987.1|0
1590524100000|2020-05-26 20:15:00|2993.8|2990.8|2993.9|2990.9|2994.1|2991.1|2993.4|2990.4|0
1590524400000|2020-05-26 20:20:00|2994|2991|2994|2991|2994.6|2991.6|2993.9|2990.9|0
1590524700000|2020-05-26 20:25:00|2994.1|2991.1|2994.2|2991.2|2994.2|2991.2|2993.8|2990.8|0
1590525000000|2020-05-26 20:30:00|2994.1|2991.1|2993.2|2990.2|2995.4|2992.4|2992.7|2989.7|0
1590525300000|2020-05-26 20:35:00|2993.4|2990.4|2995|2992|2995|2992|2992.9|2989.9|0
1590525600000|2020-05-26 20:40:00|2994.7|2991.7|2993.6|2990.6|2995.2|2992.2|2993.6|2990.6|0
1590525900000|2020-05-26 20:45:00|2993.8|2990.8|2993.6|2990.6|2994.5|2991.5|2993.2|2990.2|0
1590526200000|2020-05-26 20:50:00|2993.8|2990.8|2993.4|2990.4|2994.3|2991.3|2992.9|2989.9|0
1590526500000|2020-05-26 20:55:00|2993.6|2990.6|2993.8|2990.8|2994.3|2991.3|2993.4|2990.4|0
1590526800000|2020-05-26 21:00:00|2993.9|2990.9|2992.6|2989.6|2993.9|2990.9|2992.5|2989.5|0
1590527100000|2020-05-26 21:05:00|2992.5|2989.5|2992.5|2989.5|2992.6|2989.6|2992.4|2989.4|0
1590527400000|2020-05-26 21:10:00|2992.6|2989.6|2992.4|2989.4|2992.6|2989.6|2992.3|2989.3|0
1590527700000|2020-05-26 21:15:00|2992.3|2989.3|2991.9|2988.9|2992.3|2989.3|2991.8|2988.8|0
1590528000000|2020-05-26 21:20:00|2992|2989|2992.2|2989.2|2992.2|2989.2|2991.9|2988.9|0
1590528600000|2020-05-26 21:30:00|2992.3|2989.3|2992.5|2989.5|2992.5|2989.5|2992.3|2989.3|0
1590528900000|2020-05-26 21:35:00|2992.7|2989.7|2992.7|2989.7|2993|2990|2992.5|2989.5|0
1590529200000|2020-05-26 21:40:00|2992.6|2989.6|2992.4|2989.4|2992.9|2989.9|2992.4|2989.4|0
1590529500000|2020-05-26 21:45:00|2992.6|2989.6|2992.2|2989.2|2992.6|2989.6|2992.1|2989.1|0
1590529800000|2020-05-26 21:50:00|2992.3|2989.3|2992.4|2989.4|2992.4|2989.4|2992.3|2989.3|0
1590530100000|2020-05-26 21:55:00|2992.3|2989.3|2992.9|2989.9|2992.9|2989.9|2992.3|2989.3|0
1590530400000|2020-05-26 22:00:00|2993.6|2990.6|2990.4|2987.4|2993.6|2990.6|2989.7|2986.7|0
1590530700000|2020-05-26 22:05:00|2990.6|2987.6|2992.4|2989.4|2993.3|2990.3|2990.4|2987.4|0
1590531000000|2020-05-26 22:10:00|2992.6|2989.6|2992.4|2989.4|2993.5|2990.5|2992.4|2989.4|0
1590531300000|2020-05-26 22:15:00|2992.3|2989.3|2989.9|2986.9|2992.4|2989.4|2988.3|2985.3|0
1590531600000|2020-05-26 22:20:00|2990|2987|2990.4|2987.4|2991|2988|2989.7|2986.7|0
1590531900000|2020-05-26 22:25:00|2990.2|2987.2|2989|2986|2991.5|2988.5|2989|2986|0
1590532200000|2020-05-26 22:30:00|2989.2|2986.2|2988.6|2985.6|2990.6|2987.6|2988.3|2985.3|0
1590532500000|2020-05-26 22:35:00|2989|2986|2989.7|2986.7|2989.7|2986.7|2988.3|2985.3|0
1590532800000|2020-05-26 22:40:00|2989.6|2986.6|2990.4|2987.4|2992.2|2989.2|2989.5|2986.5|0
1590533100000|2020-05-26 22:45:00|2990.5|2987.5|2990.7|2987.7|2991.3|2988.3|2990.1|2987.1|0
1590533400000|2020-05-26 22:50:00|2990.8|2987.8|2990.8|2987.8|2991|2988|2989.7|2986.7|0
1590533700000|2020-05-26 22:55:00|2990.9|2987.9|2992.4|2989.4|2993.1|2990.1|2990.9|2987.9|0
1590534000000|2020-05-26 23:00:00|2992.5|2989.5|2992.6|2989.6|2993.1|2990.1|2992.2|2989.2|0
1590534300000|2020-05-26 23:05:00|2992.8|2989.8|2993.1|2990.1|2993.1|2990.1|2992.4|2989.4|0
1590534600000|2020-05-26 23:10:00|2992.8|2989.8|2990.9|2987.9|2992.8|2989.8|2990.6|2987.6|0
1590534900000|2020-05-26 23:15:00|2991|2988|2989|2986|2991.5|2988.5|2988.7|2985.7|0
1590535200000|2020-05-26 23:20:00|2989.1|2986.1|2989.7|2986.7|2989.9|2986.9|2988.8|2985.8|0
1590535500000|2020-05-26 23:25:00|2989.8|2986.8|2989.2|2986.2|2990.4|2987.4|2989|2986|0
1590535800000|2020-05-26 23:30:00|2989.1|2986.1|2990.1|2987.1|2990.4|2987.4|2988.8|2985.8|0
1590536100000|2020-05-26 23:35:00|2990|2987|2988.6|2985.6|2990.6|2987.6|2988.6|2985.6|0
1590536400000|2020-05-26 23:40:00|2988.5|2985.5|2988.8|2985.8|2989|2986|2987.9|2984.9|0
1590536700000|2020-05-26 23:45:00|2988.9|2985.9|2989.7|2986.7|2990.1|2987.1|2988.8|2985.8|0
1590537000000|2020-05-26 23:50:00|2989.5|2986.5|2991|2988|2991|2988|2989|2986|0
1590537300000|2020-05-26 23:55:00|2990.9|2987.9|2989.9|2986.9|2991|2988|2989.7|2986.7|0
1590537600000|2020-05-27 00:00:00|2990.1|2987.1|2992.3|2989.3|2993.1|2990.1|2990.1|2987.1|0
1590537900000|2020-05-27 00:05:00|2992.4|2989.4|2986.6|2983.6|2992.8|2989.8|2985.4|2982.4|0
1590538200000|2020-05-27 00:10:00|2986.3|2983.3|2986.1|2983.1|2986.8|2983.8|2984.1|2981.1|0
1590538500000|2020-05-27 00:15:00|2985.9|2982.9|2985.4|2983.4|2986.8|2983.8|2982.4|2980.4|750
1590538800000|2020-05-27 00:20:00|2985.9|2983.9|2987.4|2985.4|2988.4|2986.4|2985.9|2983.9|134
1590539100000|2020-05-27 00:25:00|2986.4|2984.4|2990.4|2988.4|2991.4|2989.4|2986.4|2984.4|249
1590539400000|2020-05-27 00:30:00|2991.4|2989.4|2990.4|2988.4|2992.4|2990.4|2988.4|2986.4|235
1590539700000|2020-05-27 00:35:00|2991.4|2989.4|2991.4|2989.4|2991.4|2989.4|2989.4|2987.4|275
1590540000000|2020-05-27 00:40:00|2992.4|2990.4|2989.4|2987.4|2992.4|2990.4|2989.4|2987.4|245
1590540300000|2020-05-27 00:45:00|2990.4|2988.4|2992.4|2990.4|2992.4|2990.4|2989.4|2987.4|184
1590540600000|2020-05-27 00:50:00|2993.4|2991.4|2995.4|2993.4|2996.4|2994.4|2993.4|2991.4|483
1590540900000|2020-05-27 00:55:00|2994.4|2992.4|2996.4|2994.4|2996.4|2994.4|2994.4|2992.4|139
1590541200000|2020-05-27 01:00:00|2997.4|2995.4|3001.4|2999.4|3002.4|3000.4|2997.4|2995.4|300
1590541500000|2020-05-27 01:05:00|3000.4|2998.4|3004.4|3002.4|3005.4|3003.4|3000.4|2998.4|294
1590541800000|2020-05-27 01:10:00|3003.4|3001.4|3002.4|3000.4|3004.4|3002.4|3001.4|2999.4|73
1590542100000|2020-05-27 01:15:00|3003.4|3001.4|3005.4|3003.4|3006.4|3004.4|3003.4|3001.4|290
1590542400000|2020-05-27 01:20:00|3004.4|3002.4|3005.4|3003.4|3006.4|3004.4|3004.4|3002.4|181
1590542700000|2020-05-27 01:25:00|3004.4|3002.4|3004.4|3002.4|3005.4|3003.4|3004.4|3002.4|52
1590543000000|2020-05-27 01:30:00|3004.9|3002.9|3002.4|3000.4|3005.4|3003.4|3001.4|2999.4|248
1590543300000|2020-05-27 01:35:00|3003.4|3001.4|3004.4|3002.4|3004.4|3002.4|3001.4|2999.4|106
1590543600000|2020-05-27 01:40:00|3003.4|3001.4|3004.4|3002.4|3004.4|3002.4|3003.4|3001.4|127
1590543900000|2020-05-27 01:45:00|3004.9|3002.9|3004.4|3002.4|3005.9|3003.9|3004.4|3002.4|305
1590544200000|2020-05-27 01:50:00|3003.4|3001.4|3000.4|2998.4|3003.4|3001.4|3000.4|2998.4|468
1590544500000|2020-05-27 01:55:00|2999.4|2997.4|3000.4|2998.4|3001.4|2999.4|2997.4|2995.4|308
1590544800000|2020-05-27 02:00:00|3000.9|2998.9|2997.4|2995.4|3001.4|2999.4|2997.4|2995.4|189
1590545100000|2020-05-27 02:05:00|2997.9|2995.9|2996.4|2994.4|2999.4|2997.4|2994.9|2992.9|475
1590545400000|2020-05-27 02:10:00|2995.9|2993.9|2996.4|2994.4|2997.4|2995.4|2994.4|2992.4|74
1590545700000|2020-05-27 02:15:00|2996.9|2994.9|2995.4|2993.4|2996.9|2994.9|2994.4|2992.4|170
1590546000000|2020-05-27 02:20:00|2994.9|2992.9|2995.4|2993.4|2996.4|2994.4|2993.4|2991.4|204
1590546300000|2020-05-27 02:25:00|2994.4|2992.4|2998.4|2996.4|2999.4|2997.4|2994.4|2992.4|101
1590546600000|2020-05-27 02:30:00|2998.9|2996.9|2999.4|2997.4|3000.4|2998.4|2998.4|2996.4|75
1590546900000|2020-05-27 02:35:00|3000.4|2998.4|2998.4|2996.4|3000.4|2998.4|2997.4|2995.4|263
1590547200000|2020-05-27 02:40:00|2997.4|2995.4|3002.4|3000.4|3003.4|3001.4|2997.4|2995.4|189
1590547500000|2020-05-27 02:45:00|3003.4|3001.4|3003.4|3001.4|3004.4|3002.4|3002.4|3000.4|104
1590547800000|2020-05-27 02:50:00|3004.4|3002.4|3004.4|3002.4|3004.4|3002.4|3003.4|3001.4|61
1590548100000|2020-05-27 02:55:00|3003.9|3001.9|3007.4|3005.4|3008.4|3006.4|3003.4|3001.4|394
1590548400000|2020-05-27 03:00:00|3007.9|3005.9|3008.4|3006.4|3009.4|3007.4|3007.4|3005.4|757
1590548700000|2020-05-27 03:05:00|3007.4|3005.4|3006.4|3004.4|3008.4|3006.4|3006.4|3004.4|71
1590549000000|2020-05-27 03:10:00|3007.4|3005.4|3006.4|3004.4|3007.4|3005.4|3006.4|3004.4|81
1590549300000|2020-05-27 03:15:00|3007.4|3005.4|3007.4|3005.4|3007.4|3005.4|3006.4|3004.4|56
1590549600000|2020-05-27 03:20:00|3007.9|3005.9|3009.4|3007.4|3009.4|3007.4|3007.9|3005.9|143
1590549900000|2020-05-27 03:25:00|3010.4|3008.4|3008.4|3006.4|3010.4|3008.4|3008.4|3006.4|290
1590550200000|2020-05-27 03:30:00|3009.4|3007.4|3010.4|3008.4|3011.4|3009.4|3008.4|3006.4|352
1590550500000|2020-05-27 03:35:00|3011.4|3009.4|3009.4|3007.4|3011.4|3009.4|3009.4|3007.4|1828
1590550800000|2020-05-27 03:40:00|3010.4|3008.4|3010.4|3008.4|3011.4|3009.4|3010.4|3008.4|185
1590551100000|2020-05-27 03:45:00|3010.9|3008.9|3012.4|3010.4|3012.4|3010.4|3010.4|3008.4|846
1590551400000|2020-05-27 03:50:00|3011.4|3009.4|3011.9|3009.9|3012.4|3010.4|3011.4|3009.4|96
1590551700000|2020-05-27 03:55:00|3011.4|3009.4|3010.4|3008.4|3011.4|3009.4|3009.4|3007.4|51
1590552000000|2020-05-27 04:00:00|3011.4|3009.4|3016.4|3014.4|3017.4|3015.4|3010.4|3008.4|1106
1590552300000|2020-05-27 04:05:00|3015.4|3013.4|3014.4|3012.4|3015.4|3013.4|3014.4|3012.4|198
1590552600000|2020-05-27 04:10:00|3015.4|3013.4|3014.4|3012.4|3015.4|3013.4|3014.4|3012.4|92
1590552900000|2020-05-27 04:15:00|3014.9|3012.9|3015.4|3013.4|3015.4|3013.4|3014.4|3012.4|84
1590553200000|2020-05-27 04:20:00|3014.4|3012.4|3017.4|3015.4|3017.4|3015.4|3014.4|3012.4|64
1590553500000|2020-05-27 04:25:00|3016.4|3014.4|3020.4|3018.4|3020.4|3018.4|3016.4|3014.4|506
1590553800000|2020-05-27 04:30:00|3019.4|3017.4|3017.9|3015.9|3019.9|3017.9|3017.4|3015.4|225
1590554100000|2020-05-27 04:35:00|3017.4|3015.4|3017.4|3015.4|3018.4|3016.4|3016.9|3014.9|80
1590554400000|2020-05-27 04:40:00|3016.4|3014.4|3016.4|3014.4|3016.4|3014.4|3016.4|3014.4|38
1590554700000|2020-05-27 04:45:00|3017.4|3015.4|3018.4|3016.4|3018.4|3016.4|3016.4|3014.4|192
1590555000000|2020-05-27 04:50:00|3017.4|3015.4|3016.4|3014.4|3017.4|3015.4|3016.4|3014.4|227
1590555300000|2020-05-27 04:55:00|3017.4|3015.4|3016.4|3014.4|3017.4|3015.4|3016.4|3014.4|27
1590555600000|2020-05-27 05:00:00|3015.4|3013.4|3016.4|3014.4|3016.4|3014.4|3015.4|3013.4|281
1590555900000|2020-05-27 05:05:00|3015.4|3013.4|3016.4|3014.4|3017.4|3015.4|3015.4|3013.4|103
1590556200000|2020-05-27 05:10:00|3015.4|3013.4|3014.9|3012.9|3016.4|3014.4|3014.4|3012.4|180
1590556500000|2020-05-27 05:15:00|3015.4|3013.4|3015.4|3013.4|3015.4|3013.4|3014.4|3012.4|185
1590556800000|2020-05-27 05:20:00|3016.4|3014.4|3015.4|3013.4|3016.4|3014.4|3014.9|3012.9|96
1590557100000|2020-05-27 05:25:00|3014.4|3012.4|3017.4|3015.4|3017.4|3015.4|3014.4|3012.4|351
1590557400000|2020-05-27 05:30:00|3018.4|3016.4|3015.4|3013.4|3018.4|3016.4|3015.4|3013.4|407
1590557700000|2020-05-27 05:35:00|3016.4|3014.4|3018.4|3016.4|3019.4|3017.4|3014.4|3012.4|589
1590558000000|2020-05-27 05:40:00|3017.9|3015.9|3017.4|3015.4|3018.4|3016.4|3016.4|3014.4|234
1590558300000|2020-05-27 05:45:00|3018.4|3016.4|3018.4|3016.4|3019.4|3017.4|3017.4|3015.4|759
1590558600000|2020-05-27 05:50:00|3017.4|3015.4|3016.4|3014.4|3018.4|3016.4|3016.4|3014.4|815
1590558900000|2020-05-27 05:55:00|3015.4|3013.4|3014.4|3012.4|3016.4|3014.4|3014.4|3012.4|607
1590559200000|2020-05-27 06:00:00|3014.15|3012.65|3014.15|3012.65|3016.15|3014.65|3012.15|3010.65|2544
1590559500000|2020-05-27 06:05:00|3014.65|3013.15|3015.15|3013.65|3016.15|3014.65|3012.15|3010.65|2030
1590559800000|2020-05-27 06:10:00|3016.15|3014.65|3017.15|3015.65|3017.15|3015.65|3015.15|3013.65|1229
1590560100000|2020-05-27 06:15:00|3016.65|3015.15|3015.15|3013.65|3018.15|3016.65|3014.15|3012.65|1789
1590560400000|2020-05-27 06:20:00|3016.15|3014.65|3015.15|3013.65|3017.15|3015.65|3013.65|3012.15|1519
1590560700000|2020-05-27 06:25:00|3014.65|3013.15|3010.15|3008.65|3014.65|3013.15|3010.15|3008.65|1914
1590561000000|2020-05-27 06:30:00|3009.15|3007.65|3010.15|3008.65|3010.15|3008.65|3008.15|3006.65|1432
1590561300000|2020-05-27 06:35:00|3009.65|3008.15|3010.15|3008.65|3010.15|3008.65|3008.15|3006.65|1454
1590561600000|2020-05-27 06:40:00|3009.15|3007.65|3009.15|3007.65|3009.15|3007.65|3009.15|3007.65|973
1590561900000|2020-05-27 06:45:00|3008.15|3006.65|3010.15|3008.65|3010.15|3008.65|3008.15|3006.65|1845
1590562200000|2020-05-27 06:50:00|3009.15|3007.65|3010.15|3008.65|3010.15|3008.65|3009.15|3007.65|2303
1590562500000|2020-05-27 06:55:00|3009.15|3007.65|3009.15|3007.65|3010.15|3008.65|3007.15|3005.65|3909
1590562800000|2020-05-27 07:00:00|3008.15|3006.65|3013.15|3011.65|3013.15|3011.65|3004.15|3002.65|15067
1590563100000|2020-05-27 07:05:00|3012.15|3010.65|3018.15|3016.65|3020.15|3018.65|3010.15|3008.65|9958
1590563400000|2020-05-27 07:10:00|3017.15|3015.65|3014.15|3012.65|3018.15|3016.65|3012.65|3011.15|6924
1590563700000|2020-05-27 07:15:00|3013.15|3011.65|3005.15|3003.65|3016.15|3014.65|3002.15|3000.65|19253
1590564000000|2020-05-27 07:20:00|3004.65|3003.15|3008.15|3006.65|3009.15|3007.65|3004.15|3002.65|7447
1590564300000|2020-05-27 07:25:00|3007.15|3005.65|3014.15|3012.65|3015.15|3013.65|3007.15|3005.65|7287
1590564600000|2020-05-27 07:30:00|3015.15|3013.65|3011.15|3009.65|3015.15|3013.65|3009.15|3007.65|8231
1590564900000|2020-05-27 07:35:00|3012.15|3010.65|3014.15|3012.65|3017.15|3015.65|3010.15|3008.65|8578
1590565200000|2020-05-27 07:40:00|3013.66|3012.16|3016.66|3015.16|3018.66|3017.16|3011.66|3010.16|8600
1590565500000|2020-05-27 07:45:00|3015.66|3014.16|3022.66|3021.16|3024.66|3023.16|3015.66|3014.16|10754
1590565800000|2020-05-27 07:50:00|3021.66|3020.16|3023.66|3022.16|3023.66|3022.16|3021.66|3020.16|6001
1590566100000|2020-05-27 07:55:00|3022.66|3021.16|3022.66|3021.16|3024.66|3023.16|3021.66|3020.16|6012
1590566400000|2020-05-27 08:00:00|3023.66|3022.16|3025.66|3024.16|3026.66|3025.16|3023.66|3022.16|10597
1590566700000|2020-05-27 08:05:00|3026.66|3025.16|3022.66|3021.16|3027.66|3026.16|3022.66|3021.16|10997
1590567000000|2020-05-27 08:10:00|3021.66|3020.16|3021.66|3020.16|3023.66|3022.16|3020.66|3019.16|24601
1590567300000|2020-05-27 08:15:00|3022.66|3021.16|3023.66|3022.16|3025.66|3024.16|3021.66|3020.16|7386
1590567600000|2020-05-27 08:20:00|3022.66|3021.16|3026.66|3025.16|3027.66|3026.16|3022.66|3021.16|7880
1590567900000|2020-05-27 08:25:00|3025.66|3024.16|3025.66|3024.16|3026.66|3025.16|3023.66|3022.16|5148
1590568200000|2020-05-27 08:30:00|3026.16|3024.66|3027.66|3026.16|3029.66|3028.16|3026.16|3024.66|8581
1590568500000|2020-05-27 08:35:00|3027.16|3025.66|3035.66|3034.16|3037.66|3036.16|3027.16|3025.66|22941
1590568800000|2020-05-27 08:40:00|3036.66|3035.16|3036.66|3035.16|3040.66|3039.16|3035.66|3034.16|12050
1590569100000|2020-05-27 08:45:00|3037.66|3036.16|3038.66|3037.16|3039.66|3038.16|3035.66|3034.16|8841
1590569400000|2020-05-27 08:50:00|3037.66|3036.16|3037.66|3036.16|3039.66|3038.16|3036.66|3035.16|8939
1590569700000|2020-05-27 08:55:00|3038.66|3037.16|3036.66|3035.16|3039.66|3038.16|3036.66|3035.16|8068
1590570000000|2020-05-27 09:00:00|3037.66|3036.16|3039.66|3038.16|3039.66|3038.16|3036.66|3035.16|5827
1590570300000|2020-05-27 09:05:00|3039.16|3037.66|3036.66|3035.16|3039.66|3038.16|3036.66|3035.16|9219
1590570600000|2020-05-27 09:10:00|3037.66|3036.16|3044.66|3043.16|3045.66|3044.16|3037.66|3036.16|13000
1590570900000|2020-05-27 09:15:00|3043.66|3042.16|3049.16|3047.66|3050.16|3048.66|3043.66|3042.16|14586
1590571200000|2020-05-27 09:20:00|3049.66|3048.16|3053.66|3052.16|3053.66|3052.16|3048.66|3047.16|18727
1590571500000|2020-05-27 09:25:00|3052.66|3051.16|3053.66|3052.16|3059.66|3058.16|3052.66|3051.16|20816
1590571800000|2020-05-27 09:30:00|3052.66|3051.16|3046.66|3045.16|3054.66|3053.16|3046.66|3045.16|33754
1590572100000|2020-05-27 09:35:00|3047.66|3046.16|3049.66|3048.16|3050.66|3049.16|3045.66|3044.16|18702
1590572400000|2020-05-27 09:40:00|3048.66|3047.16|3047.66|3046.16|3051.66|3050.16|3047.66|3046.16|8402
1590572700000|2020-05-27 09:45:00|3048.66|3047.16|3050.66|3049.16|3050.66|3049.16|3047.66|3046.16|9642
1590573000000|2020-05-27 09:50:00|3049.66|3048.16|3054.66|3053.16|3054.66|3053.16|3049.66|3048.16|19718
1590573300000|2020-05-27 09:55:00|3053.66|3052.16|3056.66|3055.16|3058.66|3057.16|3053.66|3052.16|13638
1590573600000|2020-05-27 10:00:00|3057.66|3056.16|3052.66|3051.16|3057.66|3056.16|3051.66|3050.16|9795
1590573900000|2020-05-27 10:05:00|3051.66|3050.16|3051.66|3050.16|3054.66|3053.16|3050.66|3049.16|10409
1590574200000|2020-05-27 10:10:00|3052.66|3051.16|3057.66|3056.16|3057.66|3056.16|3051.66|3050.16|9017
1590574500000|2020-05-27 10:15:00|3058.66|3057.16|3051.66|3050.16|3059.66|3058.16|3051.66|3050.16|13121
1590574800000|2020-05-27 10:20:00|3052.66|3051.16|3052.66|3051.16|3053.66|3052.16|3050.66|3049.16|13190
1590575100000|2020-05-27 10:25:00|3051.66|3050.16|3049.66|3048.16|3051.66|3050.16|3048.66|3047.16|6679
1590575400000|2020-05-27 10:30:00|3049.16|3047.66|3051.66|3050.16|3052.66|3051.16|3048.66|3047.16|12136
1590575700000|2020-05-27 10:35:00|3050.66|3049.16|3053.66|3052.16|3053.66|3052.16|3050.66|3049.16|3284
1590576000000|2020-05-27 10:40:00|3052.66|3051.16|3053.66|3052.16|3054.66|3053.16|3050.66|3049.16|11133
1590576300000|2020-05-27 10:45:00|3054.66|3053.16|3052.66|3051.16|3054.66|3053.16|3052.66|3051.16|3654
1590576600000|2020-05-27 10:50:00|3051.66|3050.16|3049.66|3048.16|3052.66|3051.16|3047.66|3046.16|5754
1590576900000|2020-05-27 10:55:00|3050.66|3049.16|3057.66|3056.16|3057.66|3056.16|3048.66|3047.16|7343
1590577200000|2020-05-27 11:00:00|3056.66|3055.16|3059.66|3058.16|3059.66|3058.16|3052.66|3051.16|10070
1590577500000|2020-05-27 11:05:00|3060.66|3059.16|3061.66|3060.16|3062.66|3061.16|3058.66|3057.16|10558
1590577800000|2020-05-27 11:10:00|3061.16|3059.66|3056.66|3055.16|3061.66|3060.16|3055.66|3054.16|6088
1590578100000|2020-05-27 11:15:00|3056.16|3054.66|3055.66|3054.16|3058.66|3057.16|3054.66|3053.16|6797
1590578400000|2020-05-27 11:20:00|3056.66|3055.16|3058.66|3057.16|3059.66|3058.16|3056.66|3055.16|4981
1590578700000|2020-05-27 11:25:00|3059.66|3058.16|3059.66|3058.16|3059.66|3058.16|3056.66|3055.16|5264
1590579000000|2020-05-27 11:30:00|3058.66|3057.16|3060.66|3059.16|3061.66|3060.16|3056.66|3055.16|6196
1590579300000|2020-05-27 11:35:00|3061.66|3060.16|3064.66|3063.16|3065.66|3064.16|3061.66|3060.16|9020
1590579600000|2020-05-27 11:40:00|3064.2|3062.7|3061.2|3059.7|3065.2|3063.7|3060.2|3058.7|7548
1590579900000|2020-05-27 11:45:00|3062.2|3060.7|3058.2|3056.7|3062.2|3060.7|3058.2|3056.7|7466
1590580200000|2020-05-27 11:50:00|3057.2|3055.7|3063.2|3061.7|3063.2|3061.7|3057.2|3055.7|6745
1590580500000|2020-05-27 11:55:00|3063.7|3062.2|3061.2|3059.7|3064.2|3062.7|3060.2|3058.7|3802
1590580800000|2020-05-27 12:00:00|3060.2|3058.7|3057.2|3055.7|3062.2|3060.7|3057.2|3055.7|3997
1590581100000|2020-05-27 12:05:00|3058.2|3056.7|3060.2|3058.7|3060.2|3058.7|3056.2|3054.7|7492
1590581400000|2020-05-27 12:10:00|3059.2|3057.7|3062.2|3060.7|3062.2|3060.7|3058.2|3056.7|7525
1590581700000|2020-05-27 12:15:00|3061.2|3059.7|3062.2|3060.7|3063.2|3061.7|3060.2|3058.7|6857
1590582000000|2020-05-27 12:20:00|3063.2|3061.7|3065.2|3063.7|3065.2|3063.7|3062.2|3060.7|8045
1590582300000|2020-05-27 12:25:00|3064.7|3063.2|3061.2|3059.7|3066.2|3064.7|3061.2|3059.7|7310
1590582600000|2020-05-27 12:30:00|3062.2|3060.7|3061.2|3059.7|3063.2|3061.7|3060.2|3058.7|11620
1590582900000|2020-05-27 12:35:00|3060.2|3058.7|3062.2|3060.7|3063.2|3061.7|3060.2|3058.7|5771
1590583200000|2020-05-27 12:40:00|3063.2|3061.7|3067.2|3065.7|3067.2|3065.7|3063.2|3061.7|8185
1590583500000|2020-05-27 12:45:00|3068.2|3066.7|3067.2|3065.7|3068.2|3066.7|3066.2|3064.7|7473
1590583800000|2020-05-27 12:50:00|3066.2|3064.7|3059.2|3057.7|3066.2|3064.7|3058.2|3056.7|7806
1590584100000|2020-05-27 12:55:00|3058.2|3056.7|3057.2|3055.7|3060.2|3058.7|3056.2|3054.7|14824
1590584400000|2020-05-27 13:00:00|3056.7|3055.2|3060.2|3058.7|3060.2|3058.7|3055.2|3053.7|8646
1590584700000|2020-05-27 13:05:00|3061.2|3059.7|3061.2|3059.7|3062.2|3060.7|3060.2|3058.7|7741
1590585000000|2020-05-27 13:10:00|3062.2|3060.7|3063.2|3061.7|3064.2|3062.7|3062.2|3060.7|15994
1590585300000|2020-05-27 13:15:00|3062.2|3060.7|3064.2|3062.7|3065.2|3063.7|3062.2|3060.7|3446
1590585600000|2020-05-27 13:20:00|3065.2|3063.7|3060.7|3059.2|3065.2|3063.7|3060.2|3058.7|4558
1590585900000|2020-05-27 13:25:00|3061.2|3059.7|3060.2|3058.7|3063.2|3061.7|3060.2|3058.7|6554
1590586200000|2020-05-27 13:30:00|3061.2|3059.7|3058.2|3056.7|3062.2|3060.7|3055.2|3053.7|9971
1590586500000|2020-05-27 13:35:00|3058.7|3057.2|3051.2|3049.7|3059.2|3057.7|3050.2|3048.7|13722
1590586800000|2020-05-27 13:40:00|3050.2|3048.7|3052.2|3050.7|3053.2|3051.7|3048.2|3046.7|11611
1590587100000|2020-05-27 13:45:00|3051.2|3049.7|3040.2|3038.7|3051.2|3049.7|3040.2|3038.7|27253
1590587400000|2020-05-27 13:50:00|3041.2|3039.7|3032.2|3030.7|3043.2|3041.7|3031.2|3029.7|29276
1590587700000|2020-05-27 13:55:00|3033.2|3031.7|3037.2|3035.7|3037.2|3035.7|3032.2|3030.7|25186
1590588000000|2020-05-27 14:00:00|3038.2|3036.7|3039.2|3037.7|3040.2|3038.7|3033.2|3031.7|25236
1590588300000|2020-05-27 14:05:00|3040.2|3038.7|3046.2|3044.7|3046.2|3044.7|3039.2|3037.7|19278
1590588600000|2020-05-27 14:10:00|3047.56|3046.06|3049.56|3048.06|3052.56|3051.06|3047.56|3046.06|22205
1590588900000|2020-05-27 14:15:00|3050.56|3049.06|3056.56|3055.06|3056.56|3055.06|3049.56|3048.06|17610
1590589200000|2020-05-27 14:20:00|3055.56|3054.06|3046.56|3045.06|3055.56|3054.06|3044.56|3043.06|18587
1590589500000|2020-05-27 14:25:00|3046.06|3044.56|3048.56|3047.06|3050.56|3049.06|3043.56|3042.06|15304
1590589800000|2020-05-27 14:30:00|3047.56|3046.06|3039.56|3038.06|3047.56|3046.06|3037.56|3036.06|16406
1590590100000|2020-05-27 14:35:00|3038.56|3037.06|3037.56|3036.06|3041.56|3040.06|3035.56|3034.06|16648
1590590400000|2020-05-27 14:40:00|3036.56|3035.06|3039.56|3038.06|3039.56|3038.06|3030.56|3029.06|17779
1590590700000|2020-05-27 14:45:00|3038.56|3037.06|3027.56|3026.06|3039.56|3038.06|3027.56|3026.06|23338
1590591000000|2020-05-27 14:50:00|3028.56|3027.06|3034.56|3033.06|3035.56|3034.06|3026.56|3025.06|15319
1590591300000|2020-05-27 14:55:00|3035.56|3034.06|3038.56|3037.06|3040.56|3039.06|3033.56|3032.06|14678
1590591600000|2020-05-27 15:00:00|3039.56|3038.06|3043.56|3042.06|3045.56|3044.06|3034.56|3033.06|17250
1590591900000|2020-05-27 15:05:00|3042.56|3041.06|3042.56|3041.06|3046.56|3045.06|3041.56|3040.06|11619
1590592200000|2020-05-27 15:10:00|3042.06|3040.56|3041.56|3040.06|3044.56|3043.06|3038.56|3037.06|13575
1590592500000|2020-05-27 15:15:00|3040.56|3039.06|3047.56|3046.06|3047.56|3046.06|3037.56|3036.06|19852
1590592800000|2020-05-27 15:20:00|3046.56|3045.06|3045.56|3044.06|3048.56|3047.06|3044.56|3043.06|11443
1590593100000|2020-05-27 15:25:00|3046.56|3045.06|3048.56|3047.06|3049.56|3048.06|3044.56|3043.06|31176
1590593400000|2020-05-27 15:30:00|3049.56|3048.06|3049.56|3048.06|3050.56|3049.06|3045.56|3044.06|65445
1590593700000|2020-05-27 15:35:00|3050.56|3049.06|3041.56|3040.06|3051.56|3050.06|3034.56|3033.06|74489
1590594000000|2020-05-27 15:40:00|3042.56|3041.06|3042.56|3041.06|3044.56|3043.06|3040.56|3039.06|19539
1590594300000|2020-05-27 15:45:00|3041.56|3040.06|3050.56|3049.06|3050.56|3049.06|3041.56|3040.06|12832
1590594600000|2020-05-27 15:50:00|3049.56|3048.06|3048.56|3047.06|3050.56|3049.06|3046.56|3045.06|9723
1590594900000|2020-05-27 15:55:00|3047.56|3046.06|3049.56|3048.06|3050.56|3049.06|3047.56|3046.06|8484
1590595200000|2020-05-27 16:00:00|3050.56|3049.06|3053.56|3052.06|3053.56|3052.06|3048.56|3047.06|5350
1590595500000|2020-05-27 16:05:00|3052.56|3051.06|3054.56|3053.06|3054.56|3053.06|3052.56|3051.06|5826
1590595800000|2020-05-27 16:10:00|3055.56|3054.06|3052.56|3051.06|3056.56|3055.06|3052.56|3051.06|3866
1590596100000|2020-05-27 16:15:00|3053.56|3052.06|3054.56|3053.06|3056.56|3055.06|3052.06|3050.56|5844
1590596400000|2020-05-27 16:20:00|3054.06|3052.56|3051.56|3050.06|3054.56|3053.06|3049.56|3048.06|3238
1590596700000|2020-05-27 16:25:00|3052.06|3050.56|3052.56|3051.06|3055.56|3054.06|3051.56|3050.06|3613
1590597000000|2020-05-27 16:30:00|3051.56|3050.06|3053.56|3052.06|3053.56|3052.06|3050.56|3049.06|1425
1590597300000|2020-05-27 16:35:00|3053.06|3051.56|3054.56|3053.06|3054.56|3053.06|3052.56|3051.06|1791
1590597600000|2020-05-27 16:40:00|3054.06|3052.56|3053.56|3052.06|3054.56|3053.06|3051.56|3050.06|2507
1590597900000|2020-05-27 16:45:00|3054.56|3053.06|3054.56|3053.06|3056.56|3055.06|3053.56|3052.06|1862
1590598200000|2020-05-27 16:50:00|3055.56|3054.06|3055.56|3054.06|3056.56|3055.06|3054.56|3053.06|2265
1590598500000|2020-05-27 16:55:00|3054.56|3053.06|3053.56|3052.06|3055.56|3054.06|3053.56|3052.06|2103
1590598800000|2020-05-27 17:00:00|3052.56|3051.06|3053.56|3052.06|3056.56|3055.06|3044.56|3043.06|12298
1590599100000|2020-05-27 17:05:00|3054.06|3052.56|3051.56|3050.06|3054.56|3053.06|3050.56|3049.06|2136
1590599400000|2020-05-27 17:10:00|3052.56|3051.06|3052.56|3051.06|3053.56|3052.06|3050.56|3049.06|760
1590599700000|2020-05-27 17:15:00|3052.06|3050.56|3052.56|3051.06|3053.56|3052.06|3049.56|3048.06|643
1590600000000|2020-05-27 17:20:00|3053.56|3052.06|3051.56|3050.06|3053.56|3052.06|3051.56|3050.06|772
1590600300000|2020-05-27 17:25:00|3052.06|3050.56|3051.56|3050.06|3052.56|3051.06|3049.56|3048.06|846
1590600600000|2020-05-27 17:30:00|3050.56|3049.06|3047.56|3046.06|3050.56|3049.06|3047.56|3046.06|1427
1590600900000|2020-05-27 17:35:00|3048.56|3047.06|3053.56|3052.06|3053.56|3052.06|3047.56|3046.06|1084
1590601200000|2020-05-27 17:40:00|3053.06|3051.56|3052.56|3051.06|3053.56|3052.06|3051.56|3050.06|427
1590601500000|2020-05-27 17:45:00|3051.56|3050.06|3052.56|3051.06|3052.56|3051.06|3050.56|3049.06|469
1590601800000|2020-05-27 17:50:00|3051.56|3050.06|3053.56|3052.06|3054.56|3053.06|3050.56|3049.06|915
1590602100000|2020-05-27 17:55:00|3052.56|3051.06|3053.56|3052.06|3053.56|3052.06|3052.56|3051.06|389
1590602400000|2020-05-27 18:00:00|3054.56|3053.06|3057.56|3056.06|3059.56|3058.06|3054.56|3053.06|3030
1590602700000|2020-05-27 18:05:00|3056.56|3055.06|3056.56|3055.06|3057.56|3056.06|3055.56|3054.06|881
1590603000000|2020-05-27 18:10:00|3057.06|3055.56|3059.56|3058.06|3060.56|3059.06|3056.56|3055.06|1562
1590603300000|2020-05-27 18:15:00|3060.56|3059.06|3060.56|3059.06|3061.56|3060.06|3059.56|3058.06|1215
1590603600000|2020-05-27 18:20:00|3059.56|3058.06|3055.56|3054.06|3060.56|3059.06|3055.56|3054.06|2777
1590603900000|2020-05-27 18:25:00|3056.56|3055.06|3057.56|3056.06|3057.56|3056.06|3056.56|3055.06|868
1590604200000|2020-05-27 18:30:00|3056.56|3055.06|3058.56|3057.06|3059.56|3058.06|3055.56|3054.06|741
1590604500000|2020-05-27 18:35:00|3058.06|3056.56|3057.56|3056.06|3059.56|3058.06|3057.56|3056.06|554
1590604800000|2020-05-27 18:40:00|3058.06|3056.56|3057.56|3056.06|3058.56|3057.06|3056.56|3055.06|533
1590605100000|2020-05-27 18:45:00|3056.56|3055.06|3056.56|3055.06|3057.56|3056.06|3055.56|3054.06|714
1590605400000|2020-05-27 18:50:00|3057.56|3056.06|3059.56|3058.06|3059.56|3058.06|3057.56|3056.06|1404
1590605700000|2020-05-27 18:55:00|3060.06|3058.56|3060.56|3059.06|3060.56|3059.06|3060.06|3058.56|1069
1590606000000|2020-05-27 19:00:00|3061.56|3060.06|3059.56|3058.06|3061.56|3060.06|3058.56|3057.06|2238
1590606300000|2020-05-27 19:05:00|3058.56|3057.06|3059.56|3058.06|3060.56|3059.06|3057.56|3056.06|1438
1590606600000|2020-05-27 19:10:00|3060.56|3059.06|3061.56|3060.06|3062.56|3061.06|3060.06|3058.56|2380
1590606900000|2020-05-27 19:15:00|3060.56|3059.06|3062.56|3061.06|3062.56|3061.06|3059.56|3058.06|1678
1590607200000|2020-05-27 19:20:00|3061.56|3060.06|3060.56|3059.06|3062.56|3061.06|3060.56|3059.06|1863
1590607500000|2020-05-27 19:25:00|3061.56|3060.06|3063.56|3062.06|3064.56|3063.06|3061.56|3060.06|1938
1590607800000|2020-05-27 19:30:00|3062.56|3061.06|3060.56|3059.06|3062.56|3061.06|3059.56|3058.06|1589
1590608100000|2020-05-27 19:35:00|3059.56|3058.06|3061.56|3060.06|3061.56|3060.06|3059.56|3058.06|3295
1590608400000|2020-05-27 19:40:00|3062.56|3061.06|3065.56|3064.06|3066.56|3065.06|3062.56|3061.06|1497
1590608700000|2020-05-27 19:45:00|3064.56|3063.06|3064.56|3063.06|3066.56|3065.06|3063.56|3062.06|3624
1590609000000|2020-05-27 19:50:00|3065.56|3064.06|3064.56|3063.06|3066.56|3065.06|3064.56|3063.06|5191
1590609300000|2020-05-27 19:55:00|3063.56|3062.06|3062.56|3061.06|3064.56|3063.06|3060.56|3059.06|8859
1590609600000|2020-05-27 20:00:00|3064.21|3061.21|3064.71|3061.71|3065.11|3062.11|3060.81|3057.81|163
1590609900000|2020-05-27 20:05:00|3065.31|3062.31|3064.71|3061.71|3066.21|3063.21|3064.71|3061.71|0
1590610200000|2020-05-27 20:10:00|3064.91|3061.91|3068.11|3065.11|3068.61|3065.61|3064.21|3061.21|0
1590610500000|2020-05-27 20:15:00|3067.71|3064.71|3068.21|3065.21|3068.31|3065.31|3067.71|3064.71|0
1590610800000|2020-05-27 20:20:00|3068.11|3065.11|3068.01|3065.01|3068.21|3065.21|3068.01|3065.01|0
1590611100000|2020-05-27 20:25:00|3068.11|3065.11|3067.71|3064.71|3068.11|3065.11|3067.61|3064.61|0
1590611400000|2020-05-27 20:30:00|3067.51|3064.51|3070.21|3067.21|3070.91|3067.91|3067.51|3064.51|0
1590611700000|2020-05-27 20:35:00|3070.41|3067.41|3069.31|3066.31|3071.31|3068.31|3068.61|3065.61|0
1590612000000|2020-05-27 20:40:00|3069.11|3066.11|3068.61|3065.61|3069.81|3066.81|3068.41|3065.41|0
1590612300000|2020-05-27 20:45:00|3068.41|3065.41|3068.81|3065.81|3068.81|3065.81|3068.21|3065.21|0
1590612600000|2020-05-27 20:50:00|3068.61|3065.61|3069.31|3066.31|3069.31|3066.31|3068.41|3065.41|0
1590612900000|2020-05-27 20:55:00|3069.11|3066.11|3068.81|3065.81|3069.51|3066.51|3068.61|3065.61|0
1590613200000|2020-05-27 21:00:00|3068.71|3065.71|3068.61|3065.61|3068.71|3065.71|3068.51|3065.51|0
1590613500000|2020-05-27 21:05:00|3068.71|3065.71|3068.71|3065.71|3069.31|3066.31|3068.51|3065.51|0
1590613800000|2020-05-27 21:10:00|3068.81|3065.81|3068.91|3065.91|3069.41|3066.41|3068.71|3065.71|0
1590614100000|2020-05-27 21:15:00|3069.01|3066.01|3067.91|3064.91|3069.11|3066.11|3067.91|3064.91|0
1590614400000|2020-05-27 21:20:00|3067.81|3064.81|3067.21|3064.21|3067.91|3064.91|3067.01|3064.01|0
1590614700000|2020-05-27 21:25:00|3066.91|3063.91|3067.81|3064.81|3067.81|3064.81|3066.71|3063.71|0
1590615000000|2020-05-27 21:30:00|3067.71|3064.71|3067.61|3064.61|3067.91|3064.91|3067.21|3064.21|0
1590615300000|2020-05-27 21:35:00|3067.51|3064.51|3067.51|3064.51|3067.81|3064.81|3067.51|3064.51|0
1590615600000|2020-05-27 21:40:00|3067.61|3064.61|3067.51|3064.51|3067.61|3064.61|3067.41|3064.41|0
1590615900000|2020-05-27 21:45:00|3067.31|3064.31|3067.61|3064.61|3067.81|3064.81|3067.11|3064.11|0
1590616200000|2020-05-27 21:50:00|3067.71|3064.71|3067.21|3064.21|3067.81|3064.81|3066.91|3063.91|0
1590616500000|2020-05-27 21:55:00|3067.31|3064.31|3067.01|3064.01|3068.01|3065.01|3066.51|3063.51|0
1590616800000|2020-05-27 22:00:00|3067.31|3064.31|3066.51|3063.51|3068.41|3065.41|3065.31|3062.31|0
1590617100000|2020-05-27 22:05:00|3066.71|3063.71|3065.81|3062.81|3066.71|3063.71|3065.11|3062.11|0
1590617400000|2020-05-27 22:10:00|3065.71|3062.71|3065.61|3062.61|3065.81|3062.81|3064.41|3061.41|0
1590617700000|2020-05-27 22:15:00|3065.81|3062.81|3065.31|3062.31|3067.81|3064.81|3064.91|3061.91|0
1590618000000|2020-05-27 22:20:00|3065.11|3062.11|3065.61|3062.61|3066.21|3063.21|3064.91|3061.91|0
1590618300000|2020-05-27 22:25:00|3065.41|3062.41|3064.21|3061.21|3065.41|3062.41|3064.01|3061.01|0
1590618600000|2020-05-27 22:30:00|3064.41|3061.41|3063.41|3060.41|3064.41|3061.41|3062.51|3059.51|0
1590618900000|2020-05-27 22:35:00|3063.21|3060.21|3063.91|3060.91|3064.11|3061.11|3062.81|3059.81|0
1590619200000|2020-05-27 22:40:00|3063.81|3060.81|3064.61|3061.61|3065.71|3062.71|3063.71|3060.71|0
1590619500000|2020-05-27 22:45:00|3064.31|3061.31|3065.91|3062.91|3066.21|3063.21|3063.91|3060.91|0
1590619800000|2020-05-27 22:50:00|3066.01|3063.01|3069.31|3066.31|3070.21|3067.21|3065.71|3062.71|0
1590620100000|2020-05-27 22:55:00|3069.41|3066.41|3068.41|3065.41|3069.61|3066.61|3068.01|3065.01|0
1590620400000|2020-05-27 23:00:00|3068.61|3065.61|3068.61|3065.61|3069.61|3066.61|3068.41|3065.41|0
1590620700000|2020-05-27 23:05:00|3068.41|3065.41|3070.21|3067.21|3070.51|3067.51|3068.41|3065.41|0
1590621000000|2020-05-27 23:10:00|3070.51|3067.51|3069.81|3066.81|3070.51|3067.51|3069.61|3066.61|0
1590621300000|2020-05-27 23:15:00|3070.01|3067.01|3067.31|3064.31|3070.31|3067.31|3067.31|3064.31|0
1590621600000|2020-05-27 23:20:00|3067.51|3064.51|3068.01|3065.01|3068.21|3065.21|3066.61|3063.61|0
1590621900000|2020-05-27 23:25:00|3067.71|3064.71|3067.71|3064.71|3068.91|3065.91|3067.61|3064.61|0
1590622200000|2020-05-27 23:30:00|3067.81|3064.81|3067.51|3064.51|3068.41|3065.41|3067.11|3064.11|0
1590622500000|2020-05-27 23:35:00|3067.41|3064.41|3066.61|3063.61|3067.71|3064.71|3066.61|3063.61|0
1590622800000|2020-05-27 23:40:00|3066.71|3063.71|3065.71|3062.71|3066.81|3063.81|3065.01|3062.01|0
1590623100000|2020-05-27 23:45:00|3065.61|3062.61|3067.51|3064.51|3067.51|3064.51|3065.51|3062.51|0
1590623400000|2020-05-27 23:50:00|3067.31|3064.31|3069.61|3066.61|3069.81|3066.81|3067.11|3064.11|0
1590623700000|2020-05-27 23:55:00|3069.31|3066.31|3073.01|3070.01|3073.31|3070.31|3069.11|3066.11|0
1590624000000|2020-05-28 00:00:00|3072.71|3069.71|3071.11|3068.11|3072.81|3069.81|3070.21|3067.21|0
1590624300000|2020-05-28 00:05:00|3071.41|3068.41|3076.11|3073.11|3078.41|3075.41|3071.11|3068.11|0
1590624600000|2020-05-28 00:10:00|3076.31|3073.31|3074.31|3071.31|3076.61|3073.61|3074.21|3071.21|0
1590624900000|2020-05-28 00:15:00|3074.21|3071.21|3068.81|3066.81|3074.41|3071.41|3067.81|3065.81|1794
1590625200000|2020-05-28 00:20:00|3069.81|3067.81|3069.81|3067.81|3069.81|3067.81|3069.81|3067.81|705
1590625500000|2020-05-28 00:25:00|3068.81|3066.81|3071.81|3069.81|3072.81|3070.81|3068.81|3066.81|1102
1590625800000|2020-05-28 00:30:00|3072.81|3070.81|3071.31|3069.31|3073.81|3071.81|3071.31|3069.31|319
1590626100000|2020-05-28 00:35:00|3071.81|3069.81|3073.81|3071.81|3074.81|3072.81|3070.81|3068.81|576
1590626400000|2020-05-28 00:40:00|3074.81|3072.81|3076.81|3074.81|3078.81|3076.81|3074.81|3072.81|924
1590626700000|2020-05-28 00:45:00|3075.81|3073.81|3082.81|3080.81|3082.81|3080.81|3075.81|3073.81|915
1590627000000|2020-05-28 00:50:00|3081.81|3079.81|3082.81|3080.81|3083.81|3081.81|3081.81|3079.81|826
1590627300000|2020-05-28 00:55:00|3082.31|3080.31|3080.81|3078.81|3082.81|3080.81|3079.81|3077.81|380
1590627600000|2020-05-28 01:00:00|3079.81|3077.81|3081.81|3079.81|3082.81|3080.81|3079.81|3077.81|551
1590627900000|2020-05-28 01:05:00|3080.81|3078.81|3083.81|3081.81|3083.81|3081.81|3080.81|3078.81|278
1590628200000|2020-05-28 01:10:00|3083.31|3081.31|3080.81|3078.81|3083.81|3081.81|3079.81|3077.81|326
1590628500000|2020-05-28 01:15:00|3080.31|3078.31|3079.81|3077.81|3080.81|3078.81|3077.81|3075.81|229
1590628800000|2020-05-28 01:20:00|3079.31|3077.31|3078.81|3076.81|3080.81|3078.81|3077.81|3075.81|104
1590629100000|2020-05-28 01:25:00|3077.81|3075.81|3080.81|3078.81|3080.81|3078.81|3077.81|3075.81|255
1590629400000|2020-05-28 01:30:00|3079.81|3077.81|3084.81|3082.81|3084.81|3082.81|3079.81|3077.81|1129
1590629700000|2020-05-28 01:35:00|3083.81|3081.81|3082.81|3080.81|3084.81|3082.81|3082.81|3080.81|1044
1590630000000|2020-05-28 01:40:00|3083.81|3081.81|3084.81|3082.81|3084.81|3082.81|3082.81|3080.81|518
1590630300000|2020-05-28 01:45:00|3083.81|3081.81|3083.81|3081.81|3084.81|3082.81|3083.81|3081.81|425
1590630600000|2020-05-28 01:50:00|3084.81|3082.81|3087.81|3085.81|3088.81|3086.81|3084.81|3082.81|1697
1590630900000|2020-05-28 01:55:00|3086.81|3084.81|3085.81|3083.81|3087.81|3085.81|3085.81|3083.81|243
1590631200000|2020-05-28 02:00:00|3086.81|3084.81|3086.81|3084.81|3086.81|3084.81|3084.81|3082.81|412
1590631500000|2020-05-28 02:05:00|3087.31|3085.31|3087.31|3085.31|3088.81|3086.81|3086.81|3084.81|329
1590631800000|2020-05-28 02:10:00|3087.81|3085.81|3088.81|3086.81|3088.81|3086.81|3087.81|3085.81|102
1590632100000|2020-05-28 02:15:00|3087.81|3085.81|3090.81|3088.81|3090.81|3088.81|3087.81|3085.81|221
1590632400000|2020-05-28 02:20:00|3091.31|3089.31|3087.81|3085.81|3091.31|3089.31|3087.81|3085.81|145
1590632700000|2020-05-28 02:25:00|3086.81|3084.81|3085.81|3083.81|3087.31|3085.31|3085.81|3083.81|200
1590633000000|2020-05-28 02:30:00|3084.81|3082.81|3082.81|3080.81|3086.81|3084.81|3082.81|3080.81|300
1590633300000|2020-05-28 02:35:00|3083.31|3081.31|3082.81|3080.81|3083.81|3081.81|3082.31|3080.31|113
1590633600000|2020-05-28 02:40:00|3083.81|3081.81|3085.81|3083.81|3085.81|3083.81|3083.81|3081.81|205
1590633900000|2020-05-28 02:45:00|3086.81|3084.81|3085.81|3083.81|3086.81|3084.81|3084.31|3082.31|278
1590634200000|2020-05-28 02:50:00|3084.81|3082.81|3084.81|3082.81|3085.81|3083.81|3084.81|3082.81|223
1590634500000|2020-05-28 02:55:00|3085.31|3083.31|3084.81|3082.81|3086.31|3084.31|3083.81|3081.81|253
1590634800000|2020-05-28 03:00:00|3083.81|3081.81|3083.81|3081.81|3084.81|3082.81|3082.81|3080.81|267
1590635100000|2020-05-28 03:05:00|3083.31|3081.31|3084.81|3082.81|3084.81|3082.81|3081.81|3079.81|281
1590635400000|2020-05-28 03:10:00|3085.81|3083.81|3083.81|3081.81|3085.81|3083.81|3083.81|3081.81|323
1590635700000|2020-05-28 03:15:00|3084.81|3082.81|3084.81|3082.81|3085.81|3083.81|3084.81|3082.81|134
1590636000000|2020-05-28 03:20:00|3085.31|3083.31|3082.81|3080.81|3086.81|3084.81|3081.81|3079.81|157
1590636300000|2020-05-28 03:25:00|3082.31|3080.31|3080.31|3078.31|3082.81|3080.81|3078.81|3076.81|427
1590636600000|2020-05-28 03:30:00|3079.81|3077.81|3076.31|3074.31|3081.81|3079.81|3075.81|3073.81|404
1590636900000|2020-05-28 03:35:00|3076.81|3074.81|3070.81|3068.81|3076.81|3074.81|3069.81|3067.81|973
1590637200000|2020-05-28 03:40:00|3070.31|3068.31|3072.81|3070.81|3072.81|3070.81|3069.81|3067.81|150
1590637500000|2020-05-28 03:45:00|3072.31|3070.31|3068.81|3066.81|3074.81|3072.81|3068.81|3066.81|227
1590637800000|2020-05-28 03:50:00|3069.31|3067.31|3066.81|3064.81|3069.81|3067.81|3066.31|3064.31|483
1590638100000|2020-05-28 03:55:00|3067.31|3065.31|3062.81|3060.81|3067.81|3065.81|3059.81|3057.81|834
1590638400000|2020-05-28 04:00:00|3063.81|3061.81|3061.81|3059.81|3064.81|3062.81|3060.81|3058.81|448
1590638700000|2020-05-28 04:05:00|3062.81|3060.81|3067.81|3065.81|3067.81|3065.81|3062.81|3060.81|307
1590639000000|2020-05-28 04:10:00|3068.81|3066.81|3070.81|3068.81|3071.81|3069.81|3068.81|3066.81|752
1590639300000|2020-05-28 04:15:00|3069.81|3067.81|3063.81|3061.81|3069.81|3067.81|3063.81|3061.81|184
1590639600000|2020-05-28 04:20:00|3062.81|3060.81|3061.81|3059.81|3064.81|3062.81|3060.81|3058.81|294
1590639900000|2020-05-28 04:25:00|3061.31|3059.31|3061.81|3059.81|3061.81|3059.81|3060.81|3058.81|245
1590640200000|2020-05-28 04:30:00|3061.31|3059.31|3067.81|3065.81|3067.81|3065.81|3060.81|3058.81|420
1590640500000|2020-05-28 04:35:00|3068.81|3066.81|3073.81|3071.81|3073.81|3071.81|3066.81|3064.81|377
1590640800000|2020-05-28 04:40:00|3072.81|3070.81|3076.81|3074.81|3076.81|3074.81|3072.81|3070.81|386
1590641100000|2020-05-28 04:45:00|3076.31|3074.31|3076.31|3074.31|3076.31|3074.31|3073.81|3071.81|238
1590641400000|2020-05-28 04:50:00|3076.81|3074.81|3074.81|3072.81|3078.81|3076.81|3074.81|3072.81|241
1590641700000|2020-05-28 04:55:00|3074.31|3072.31|3074.81|3072.81|3075.81|3073.81|3073.81|3071.81|91
1590642000000|2020-05-28 05:00:00|3073.81|3071.81|3074.81|3072.81|3074.81|3072.81|3068.81|3066.81|573
1590642300000|2020-05-28 05:05:00|3074.31|3072.31|3078.81|3076.81|3080.81|3078.81|3073.81|3071.81|722
1590642600000|2020-05-28 05:10:00|3079.31|3077.31|3082.81|3080.81|3083.81|3081.81|3076.81|3074.81|460
1590642900000|2020-05-28 05:15:00|3082.31|3080.31|3082.31|3080.31|3082.81|3080.81|3080.81|3078.81|440
1590643200000|2020-05-28 05:20:00|3081.81|3079.81|3083.31|3081.31|3083.81|3081.81|3080.31|3078.31|252
1590643500000|2020-05-28 05:25:00|3083.81|3081.81|3084.81|3082.81|3084.81|3082.81|3081.81|3079.81|207
1590643800000|2020-05-28 05:30:00|3085.81|3083.81|3080.81|3078.81|3085.81|3083.81|3079.81|3077.81|424
1590644100000|2020-05-28 05:35:00|3081.81|3079.81|3081.31|3079.31|3081.81|3079.81|3078.81|3076.81|700
1590644400000|2020-05-28 05:40:00|3081.81|3079.81|3080.81|3078.81|3085.81|3083.81|3080.81|3078.81|347
1590644700000|2020-05-28 05:45:00|3081.31|3079.31|3082.81|3080.81|3083.81|3081.81|3079.81|3077.81|446
1590645000000|2020-05-28 05:50:00|3083.31|3081.31|3080.81|3078.81|3083.31|3081.31|3078.81|3076.81|521
1590645300000|2020-05-28 05:55:00|3081.81|3079.81|3084.81|3082.81|3084.81|3082.81|3079.81|3077.81|1170
1590645600000|2020-05-28 06:00:00|3084.56|3083.06|3083.56|3082.06|3086.56|3085.06|3077.56|3076.06|4887
1590645900000|2020-05-28 06:05:00|3082.56|3081.06|3086.56|3085.06|3087.56|3086.06|3082.56|3081.06|2389
1590646200000|2020-05-28 06:10:00|3087.06|3085.56|3088.56|3087.06|3089.56|3088.06|3085.56|3084.06|1939
1590646500000|2020-05-28 06:15:00|3089.06|3087.56|3085.56|3084.06|3089.56|3088.06|3084.56|3083.06|3345
1590646800000|2020-05-28 06:20:00|3084.56|3083.06|3084.56|3083.06|3086.56|3085.06|3084.56|3083.06|2715
1590647100000|2020-05-28 06:25:00|3085.56|3084.06|3082.56|3081.06|3085.56|3084.06|3080.56|3079.06|3674
1590647400000|2020-05-28 06:30:00|3081.56|3080.06|3081.56|3080.06|3082.56|3081.06|3079.56|3078.06|2105
1590647700000|2020-05-28 06:35:00|3080.56|3079.06|3080.56|3079.06|3081.56|3080.06|3079.56|3078.06|2353
1590648000000|2020-05-28 06:40:00|3079.56|3078.06|3078.56|3077.06|3080.56|3079.06|3078.56|3077.06|1874
1590648300000|2020-05-28 06:45:00|3079.56|3078.06|3073.56|3072.06|3079.56|3078.06|3072.56|3071.06|3101
1590648600000|2020-05-28 06:50:00|3074.56|3073.06|3071.56|3070.06|3074.56|3073.06|3071.56|3070.06|2627
1590648900000|2020-05-28 06:55:00|3070.56|3069.06|3071.56|3070.06|3074.06|3072.56|3070.56|3069.06|4241
1590649200000|2020-05-28 07:00:00|3072.06|3070.56|3069.06|3067.56|3073.06|3071.56|3066.56|3065.06|18224
1590649500000|2020-05-28 07:05:00|3069.56|3068.06|3066.56|3065.06|3070.56|3069.06|3065.56|3064.06|8502
1590649800000|2020-05-28 07:10:00|3065.56|3064.06|3067.56|3066.06|3067.56|3066.06|3062.56|3061.06|11990
1590650100000|2020-05-28 07:15:00|3066.56|3065.06|3065.56|3064.06|3066.56|3065.06|3056.56|3055.06|10662
1590650400000|2020-05-28 07:20:00|3064.56|3063.06|3069.56|3068.06|3070.56|3069.06|3060.56|3059.06|11564
1590650700000|2020-05-28 07:25:00|3068.56|3067.06|3071.56|3070.06|3071.56|3070.06|3066.56|3065.06|6068
1590651000000|2020-05-28 07:30:00|3072.56|3071.06|3068.56|3067.06|3073.56|3072.06|3064.56|3063.06|8735
1590651300000|2020-05-28 07:35:00|3069.06|3067.56|3070.56|3069.06|3075.56|3074.06|3067.56|3066.06|11751
1590651600000|2020-05-28 07:40:00|3070.29|3068.79|3074.29|3072.79|3075.29|3073.79|3067.29|3065.79|8959
1590651900000|2020-05-28 07:45:00|3075.29|3073.79|3078.29|3076.79|3078.29|3076.79|3073.29|3071.79|15774
1590652200000|2020-05-28 07:50:00|3077.29|3075.79|3079.29|3077.79|3080.29|3078.79|3076.29|3074.79|15028
1590652500000|2020-05-28 07:55:00|3080.29|3078.79|3075.29|3073.79|3081.29|3079.79|3074.29|3072.79|9965
1590652800000|2020-05-28 08:00:00|3076.29|3074.79|3079.29|3077.79|3080.29|3078.79|3075.29|3073.79|9071
1590653100000|2020-05-28 08:05:00|3078.29|3076.79|3077.29|3075.79|3079.29|3077.79|3074.29|3072.79|11174
1590653400000|2020-05-28 08:10:00|3078.29|3076.79|3082.29|3080.79|3082.29|3080.79|3075.29|3073.79|14138
1590653700000|2020-05-28 08:15:00|3081.29|3079.79|3078.29|3076.79|3083.29|3081.79|3078.29|3076.79|8846
1590654000000|2020-05-28 08:20:00|3079.29|3077.79|3072.29|3070.79|3079.29|3077.79|3071.29|3069.79|10875
1590654300000|2020-05-28 08:25:00|3071.29|3069.79|3074.29|3072.79|3075.29|3073.79|3071.29|3069.79|10997
1590654600000|2020-05-28 08:30:00|3073.29|3071.79|3069.29|3067.79|3074.29|3072.79|3067.29|3065.79|9374
1590654900000|2020-05-28 08:35:00|3068.29|3066.79|3074.29|3072.79|3075.29|3073.79|3068.29|3066.79|9361
1590655200000|2020-05-28 08:40:00|3073.29|3071.79|3074.29|3072.79|3076.29|3074.79|3072.29|3070.79|7759
1590655500000|2020-05-28 08:45:00|3073.29|3071.79|3071.29|3069.79|3076.29|3074.79|3071.29|3069.79|13205
1590655800000|2020-05-28 08:50:00|3070.29|3068.79|3067.29|3065.79|3070.29|3068.79|3064.29|3062.79|8823
1590656100000|2020-05-28 08:55:00|3066.29|3064.79|3071.29|3069.79|3071.29|3069.79|3066.29|3064.79|6583
1590656400000|2020-05-28 09:00:00|3070.29|3068.79|3072.29|3070.79|3072.29|3070.79|3069.29|3067.79|8818
1590656700000|2020-05-28 09:05:00|3072.79|3071.29|3069.29|3067.79|3073.29|3071.79|3068.29|3066.79|8374
1590657000000|2020-05-28 09:10:00|3070.29|3068.79|3074.29|3072.79|3075.29|3073.79|3070.29|3068.79|10122
1590657300000|2020-05-28 09:15:00|3075.29|3073.79|3077.29|3075.79|3078.29|3076.79|3075.29|3073.79|6333
1590657600000|2020-05-28 09:20:00|3078.29|3076.79|3079.29|3077.79|3081.29|3079.79|3076.29|3074.79|7050
1590657900000|2020-05-28 09:25:00|3078.29|3076.79|3073.29|3071.79|3078.29|3076.79|3072.79|3071.29|10644
1590658200000|2020-05-28 09:30:00|3072.79|3071.29|3071.29|3069.79|3075.29|3073.79|3071.29|3069.79|3307
1590658500000|2020-05-28 09:35:00|3072.29|3070.79|3069.29|3067.79|3072.29|3070.79|3067.29|3065.79|5167
1590658800000|2020-05-28 09:40:00|3068.29|3066.79|3066.29|3064.79|3068.29|3066.79|3065.29|3063.79|5557
1590659100000|2020-05-28 09:45:00|3067.29|3065.79|3064.29|3062.79|3067.29|3065.79|3063.29|3061.79|5054
1590659400000|2020-05-28 09:50:00|3063.29|3061.79|3060.29|3058.79|3063.29|3061.79|3056.29|3054.79|10059
1590659700000|2020-05-28 09:55:00|3061.29|3059.79|3059.29|3057.79|3063.29|3061.79|3059.29|3057.79|11495
1590660000000|2020-05-28 10:00:00|3058.29|3056.79|3055.29|3053.79|3062.29|3060.79|3054.29|3052.79|6659
1590660300000|2020-05-28 10:05:00|3054.79|3053.29|3062.29|3060.79|3062.29|3060.79|3054.29|3052.79|8243
1590660600000|2020-05-28 10:10:00|3061.29|3059.79|3062.29|3060.79|3063.29|3061.79|3061.29|3059.79|3349
1590660900000|2020-05-28 10:15:00|3063.29|3061.79|3063.29|3061.79|3064.29|3062.79|3059.79|3058.29|4229
1590661200000|2020-05-28 10:20:00|3062.29|3060.79|3065.29|3063.79|3065.29|3063.79|3060.29|3058.79|3919
1590661500000|2020-05-28 10:25:00|3066.29|3064.79|3067.29|3065.79|3067.29|3065.79|3065.29|3063.79|2020
1590661800000|2020-05-28 10:30:00|3068.29|3066.79|3069.29|3067.79|3070.29|3068.79|3067.29|3065.79|4721
1590662100000|2020-05-28 10:35:00|3070.29|3068.79|3070.29|3068.79|3071.29|3069.79|3068.29|3066.79|4684
1590662400000|2020-05-28 10:40:00|3071.29|3069.79|3070.29|3068.79|3071.29|3069.79|3066.29|3064.79|5264
1590662700000|2020-05-28 10:45:00|3069.29|3067.79|3073.29|3071.79|3074.29|3072.79|3069.29|3067.79|5349
1590663000000|2020-05-28 10:50:00|3072.29|3070.79|3076.29|3074.79|3077.29|3075.79|3072.29|3070.79|5231
1590663300000|2020-05-28 10:55:00|3075.29|3073.79|3074.29|3072.79|3076.29|3074.79|3073.29|3071.79|6789
1590663600000|2020-05-28 11:00:00|3075.29|3073.79|3073.29|3071.79|3075.29|3073.79|3071.29|3069.79|4719
1590663900000|2020-05-28 11:05:00|3074.29|3072.79|3073.29|3071.79|3077.29|3075.79|3072.29|3070.79|5518
1590664200000|2020-05-28 11:10:00|3074.29|3072.79|3073.29|3071.79|3074.29|3072.79|3071.29|3069.79|4524
1590664500000|2020-05-28 11:15:00|3072.29|3070.79|3071.79|3070.29|3074.79|3073.29|3071.29|3069.79|2116
1590664800000|2020-05-28 11:20:00|3071.29|3069.79|3074.29|3072.79|3076.29|3074.79|3071.29|3069.79|10885
1590665100000|2020-05-28 11:25:00|3073.29|3071.79|3077.29|3075.79|3078.29|3076.79|3073.29|3071.79|10237
1590665400000|2020-05-28 11:30:00|3076.29|3074.79|3078.29|3076.79|3079.29|3077.79|3075.29|3073.79|6689
1590665700000|2020-05-28 11:35:00|3079.29|3077.79|3077.29|3075.79|3079.29|3077.79|3076.29|3074.79|4115
1590666000000|2020-05-28 11:40:00|3077.2|3075.7|3076.2|3074.7|3079.2|3077.7|3076.2|3074.7|3366
1590666300000|2020-05-28 11:45:00|3077.2|3075.7|3074.2|3072.7|3077.2|3075.7|3074.2|3072.7|2475
1590666600000|2020-05-28 11:50:00|3073.2|3071.7|3075.2|3073.7|3076.2|3074.7|3073.2|3071.7|3175
1590666900000|2020-05-28 11:55:00|3074.2|3072.7|3073.2|3071.7|3077.2|3075.7|3073.2|3071.7|2974
1590667200000|2020-05-28 12:00:00|3074.2|3072.7|3073.7|3072.2|3074.2|3072.7|3072.2|3070.7|2146
1590667500000|2020-05-28 12:05:00|3074.2|3072.7|3071.2|3069.7|3074.2|3072.7|3071.2|3069.7|2709
1590667800000|2020-05-28 12:10:00|3070.7|3069.2|3075.2|3073.7|3075.2|3073.7|3070.2|3068.7|7849
1590668100000|2020-05-28 12:15:00|3076.2|3074.7|3076.2|3074.7|3077.2|3075.7|3075.2|3073.7|6935
1590668400000|2020-05-28 12:20:00|3075.2|3073.7|3074.2|3072.7|3076.2|3074.7|3074.2|3072.7|5871
1590668700000|2020-05-28 12:25:00|3074.7|3073.2|3076.2|3074.7|3076.2|3074.7|3074.7|3073.2|2742
1590669000000|2020-05-28 12:30:00|3077.2|3075.7|3079.2|3077.7|3079.2|3077.7|3073.2|3071.7|5971
1590669300000|2020-05-28 12:35:00|3078.2|3076.7|3078.2|3076.7|3081.2|3079.7|3076.7|3075.2|6339
1590669600000|2020-05-28 12:40:00|3077.7|3076.2|3077.2|3075.7|3079.2|3077.7|3075.2|3073.7|4573
1590669900000|2020-05-28 12:45:00|3077.7|3076.2|3077.2|3075.7|3078.2|3076.7|3076.2|3074.7|4025
1590670200000|2020-05-28 12:50:00|3076.2|3074.7|3078.2|3076.7|3078.2|3076.7|3076.2|3074.7|3098
1590670500000|2020-05-28 12:55:00|3079.2|3077.7|3080.2|3078.7|3081.2|3079.7|3076.2|3074.7|5171
1590670800000|2020-05-28 13:00:00|3081.2|3079.7|3086.2|3084.7|3087.2|3085.7|3080.2|3078.7|10538
1590671100000|2020-05-28 13:05:00|3087.2|3085.7|3086.2|3084.7|3088.2|3086.7|3086.2|3084.7|8336
1590671400000|2020-05-28 13:10:00|3085.7|3084.2|3084.7|3083.2|3086.2|3084.7|3084.2|3082.7|5612
1590671700000|2020-05-28 13:15:00|3084.2|3082.7|3082.2|3080.7|3086.2|3084.7|3082.2|3080.7|5475
1590672000000|2020-05-28 13:20:00|3081.2|3079.7|3079.2|3077.7|3081.2|3079.7|3079.2|3077.7|28810
1590672300000|2020-05-28 13:25:00|3080.2|3078.7|3083.2|3081.7|3084.2|3082.7|3080.2|3078.7|8724
1590672600000|2020-05-28 13:30:00|3084.2|3082.7|3081.2|3079.7|3084.2|3082.7|3078.2|3076.7|12616
1590672900000|2020-05-28 13:35:00|3081.7|3080.2|3075.2|3073.7|3085.2|3083.7|3075.2|3073.7|15445
1590673200000|2020-05-28 13:40:00|3076.2|3074.7|3081.2|3079.7|3081.2|3079.7|3075.2|3073.7|9884
1590673500000|2020-05-28 13:45:00|3081.7|3080.2|3076.2|3074.7|3082.2|3080.7|3076.2|3074.7|8684
1590673800000|2020-05-28 13:50:00|3076.7|3075.2|3082.2|3080.7|3083.2|3081.7|3075.7|3074.2|7231
1590674100000|2020-05-28 13:55:00|3081.2|3079.7|3083.2|3081.7|3084.2|3082.7|3079.2|3077.7|11839
1590674400000|2020-05-28 14:00:00|3083.7|3082.2|3085.2|3083.7|3086.2|3084.7|3081.2|3079.7|8600
1590674700000|2020-05-28 14:05:00|3084.2|3082.7|3090.2|3088.7|3091.2|3089.7|3083.2|3081.7|14213
1590675000000|2020-05-28 14:10:00|3089.99|3088.49|3087.99|3086.49|3090.99|3089.49|3086.99|3085.49|10171
1590675300000|2020-05-28 14:15:00|3086.99|3085.49|3083.99|3082.49|3087.99|3086.49|3080.99|3079.49|17462
1590675600000|2020-05-28 14:20:00|3084.49|3082.99|3088.99|3087.49|3091.99|3090.49|3083.99|3082.49|19351
1590675900000|2020-05-28 14:25:00|3089.99|3088.49|3095.99|3094.49|3097.99|3096.49|3088.99|3087.49|28143
1590676200000|2020-05-28 14:30:00|3096.99|3095.49|3090.99|3089.49|3097.49|3095.99|3089.99|3088.49|17726
1590676500000|2020-05-28 14:35:00|3091.99|3090.49|3096.99|3095.49|3097.99|3096.49|3090.99|3089.49|11603
1590676800000|2020-05-28 14:40:00|3095.99|3094.49|3102.99|3101.49|3102.99|3101.49|3095.99|3094.49|13815
1590677100000|2020-05-28 14:45:00|3101.99|3100.49|3102.99|3101.49|3103.99|3102.49|3100.99|3099.49|11950
1590677400000|2020-05-28 14:50:00|3103.99|3102.49|3096.99|3095.49|3103.99|3102.49|3095.99|3094.49|17489
1590677700000|2020-05-28 14:55:00|3097.99|3096.49|3092.99|3091.49|3097.99|3096.49|3092.99|3091.49|14945
1590678000000|2020-05-28 15:00:00|3093.99|3092.49|3096.99|3095.49|3097.99|3096.49|3090.99|3089.49|15865
1590678300000|2020-05-28 15:05:00|3097.99|3096.49|3094.99|3093.49|3102.99|3101.49|3094.99|3093.49|13974
1590678600000|2020-05-28 15:10:00|3093.99|3092.49|3096.99|3095.49|3096.99|3095.49|3091.99|3090.49|18314
1590678900000|2020-05-28 15:15:00|3095.99|3094.49|3100.99|3099.49|3100.99|3099.49|3095.99|3094.49|15311
1590679200000|2020-05-28 15:20:00|3099.99|3098.49|3098.99|3097.49|3099.99|3098.49|3096.99|3095.49|23485
1590679500000|2020-05-28 15:25:00|3098.49|3096.99|3103.99|3102.49|3103.99|3102.49|3097.99|3096.49|31872
1590679800000|2020-05-28 15:30:00|3102.99|3101.49|3095.99|3094.49|3103.99|3102.49|3095.99|3094.49|51439
1590680100000|2020-05-28 15:35:00|3094.99|3093.49|3092.99|3091.49|3097.99|3096.49|3092.99|3091.49|44270
1590680400000|2020-05-28 15:40:00|3091.99|3090.49|3094.99|3093.49|3095.99|3094.49|3090.99|3089.49|25182
1590680700000|2020-05-28 15:45:00|3095.49|3093.99|3095.99|3094.49|3096.99|3095.49|3093.99|3092.49|4982
1590681000000|2020-05-28 15:50:00|3096.99|3095.49|3093.99|3092.49|3096.99|3095.49|3092.99|3091.49|17601
1590681300000|2020-05-28 15:55:00|3092.99|3091.49|3094.99|3093.49|3095.99|3094.49|3092.99|3091.49|8908
1590681600000|2020-05-28 16:00:00|3095.99|3094.49|3093.99|3092.49|3095.99|3094.49|3092.99|3091.49|6950
1590681900000|2020-05-28 16:05:00|3094.99|3093.49|3094.99|3093.49|3096.99|3095.49|3093.99|3092.49|5435
1590682200000|2020-05-28 16:10:00|3093.99|3092.49|3094.99|3093.49|3095.99|3094.49|3093.99|3092.49|3987
1590682500000|2020-05-28 16:15:00|3095.99|3094.49|3096.99|3095.49|3096.99|3095.49|3094.99|3093.49|5617
1590682800000|2020-05-28 16:20:00|3095.99|3094.49|3096.99|3095.49|3096.99|3095.49|3095.99|3094.49|4080
1590683100000|2020-05-28 16:25:00|3097.99|3096.49|3095.99|3094.49|3098.99|3097.49|3094.99|3093.49|2831
1590683400000|2020-05-28 16:30:00|3094.99|3093.49|3096.99|3095.49|3097.99|3096.49|3093.99|3092.49|2526
1590683700000|2020-05-28 16:35:00|3095.99|3094.49|3100.99|3099.49|3101.99|3100.49|3095.99|3094.49|4007
1590684000000|2020-05-28 16:40:00|3101.99|3100.49|3101.99|3100.49|3102.99|3101.49|3100.99|3099.49|2163
1590684300000|2020-05-28 16:45:00|3100.99|3099.49|3101.99|3100.49|3101.99|3100.49|3100.99|3099.49|2681
1590684600000|2020-05-28 16:50:00|3102.99|3101.49|3102.99|3101.49|3103.99|3102.49|3101.99|3100.49|2051
1590684900000|2020-05-28 16:55:00|3103.99|3102.49|3102.49|3100.99|3103.99|3102.49|3101.99|3100.49|1533
1590685200000|2020-05-28 17:00:00|3101.99|3100.49|3103.99|3102.49|3103.99|3102.49|3101.99|3100.49|1388
1590685500000|2020-05-28 17:05:00|3102.99|3101.49|3102.99|3101.49|3103.99|3102.49|3101.99|3100.49|2361
1590685800000|2020-05-28 17:10:00|3101.99|3100.49|3102.99|3101.49|3102.99|3101.49|3101.99|3100.49|1301
1590686100000|2020-05-28 17:15:00|3101.99|3100.49|3102.99|3101.49|3102.99|3101.49|3101.49|3099.99|1557
1590686400000|2020-05-28 17:20:00|3101.99|3100.49|3101.99|3100.49|3102.99|3101.49|3100.99|3099.49|1689
1590686700000|2020-05-28 17:25:00|3102.99|3101.49|3103.99|3102.49|3104.49|3102.99|3101.99|3100.49|2068
1590687000000|2020-05-28 17:30:00|3104.99|3103.49|3103.99|3102.49|3104.99|3103.49|3103.99|3102.49|448
1590687300000|2020-05-28 17:35:00|3102.99|3101.49|3103.99|3102.49|3104.99|3103.49|3102.99|3101.49|2307
1590687600000|2020-05-28 17:40:00|3104.49|3102.99|3103.99|3102.49|3104.99|3103.49|3102.99|3101.49|1091
1590687900000|2020-05-28 17:45:00|3102.99|3101.49|3101.99|3100.49|3103.99|3102.49|3101.99|3100.49|4266
1590688200000|2020-05-28 17:50:00|3100.99|3099.49|3101.99|3100.49|3101.99|3100.49|3098.99|3097.49|1933
1590688500000|2020-05-28 17:55:00|3102.99|3101.49|3102.99|3101.49|3105.99|3104.49|3102.99|3101.49|3095
1590688800000|2020-05-28 18:00:00|3103.99|3102.49|3101.99|3100.49|3103.99|3102.49|3101.99|3100.49|677
1590689100000|2020-05-28 18:05:00|3100.99|3099.49|3100.99|3099.49|3102.99|3101.49|3100.99|3099.49|1311
1590689400000|2020-05-28 18:10:00|3099.99|3098.49|3100.99|3099.49|3101.99|3100.49|3098.99|3097.49|1210
1590689700000|2020-05-28 18:15:00|3101.99|3100.49|3101.99|3100.49|3102.99|3101.49|3100.99|3099.49|1295
1590690000000|2020-05-28 18:20:00|3102.99|3101.49|3100.99|3099.49|3103.99|3102.49|3100.99|3099.49|1022
1590690300000|2020-05-28 18:25:00|3099.99|3098.49|3097.99|3096.49|3099.99|3098.49|3096.99|3095.49|1729
1590690600000|2020-05-28 18:30:00|3098.99|3097.49|3099.99|3098.49|3099.99|3098.49|3097.99|3096.49|1068
1590690900000|2020-05-28 18:35:00|3100.49|3098.99|3099.99|3098.49|3101.99|3100.49|3098.99|3097.49|1541
1590691200000|2020-05-28 18:40:00|3099.49|3097.99|3096.99|3095.49|3099.99|3098.49|3095.99|3094.49|810
1590691500000|2020-05-28 18:45:00|3097.99|3096.49|3097.99|3096.49|3098.99|3097.49|3096.99|3095.49|1120
1590691800000|2020-05-28 18:50:00|3096.99|3095.49|3095.99|3094.49|3097.99|3096.49|3094.99|3093.49|782
1590692100000|2020-05-28 18:55:00|3095.49|3093.99|3098.99|3097.49|3098.99|3097.49|3093.99|3092.49|952
1590692400000|2020-05-28 19:00:00|3097.99|3096.49|3099.99|3098.49|3100.99|3099.49|3097.99|3096.49|743
1590692700000|2020-05-28 19:05:00|3100.99|3099.49|3099.99|3098.49|3100.99|3099.49|3099.99|3098.49|802
1590693000000|2020-05-28 19:10:00|3099.49|3097.99|3101.99|3100.49|3101.99|3100.49|3098.99|3097.49|2573
1590693300000|2020-05-28 19:15:00|3100.99|3099.49|3090.99|3089.49|3101.99|3100.49|3090.99|3089.49|4116
1590693600000|2020-05-28 19:20:00|3091.49|3089.99|3091.99|3090.49|3092.49|3090.99|3088.99|3087.49|2127
1590693900000|2020-05-28 19:25:00|3090.99|3089.49|3088.99|3087.49|3092.99|3091.49|3088.99|3087.49|2200
1590694200000|2020-05-28 19:30:00|3089.99|3088.49|3084.99|3083.49|3090.99|3089.49|3083.99|3082.49|6134
1590694500000|2020-05-28 19:35:00|3085.49|3083.99|3086.99|3085.49|3088.49|3086.99|3083.99|3082.49|2316
1590694800000|2020-05-28 19:40:00|3086.49|3084.99|3083.99|3082.49|3086.99|3085.49|3082.99|3081.49|3087
1590695100000|2020-05-28 19:45:00|3084.49|3082.99|3077.49|3075.99|3084.99|3083.49|3076.99|3075.49|4084
1590695400000|2020-05-28 19:50:00|3077.99|3076.49|3073.99|3072.49|3077.99|3076.49|3072.99|3071.49|9372
1590695700000|2020-05-28 19:55:00|3074.99|3073.49|3069.99|3068.49|3078.99|3077.49|3068.99|3067.49|7670
1590696000000|2020-05-28 20:00:00|3072.24|3069.24|3083.14|3080.14|3083.14|3080.14|3072.24|3069.24|185
1590696300000|2020-05-28 20:05:00|3082.84|3079.84|3082.54|3079.54|3084.44|3081.44|3081.64|3078.64|0
1590696600000|2020-05-28 20:10:00|3082.84|3079.84|3085.74|3082.74|3086.54|3083.54|3081.94|3078.94|0
1590696900000|2020-05-28 20:15:00|3085.84|3082.84|3084.24|3081.24|3085.84|3082.84|3084.24|3081.24|0
1590697200000|2020-05-28 20:20:00|3083.64|3080.64|3080.44|3077.44|3083.64|3080.64|3080.44|3077.44|0
1590697500000|2020-05-28 20:25:00|3080.14|3077.14|3083.24|3080.24|3083.24|3080.24|3080.14|3077.14|0
1590697800000|2020-05-28 20:30:00|3084.54|3081.54|3083.34|3080.34|3085.14|3082.14|3081.84|3078.84|0
1590698100000|2020-05-28 20:35:00|3083.04|3080.04|3083.04|3080.04|3084.54|3081.54|3082.74|3079.74|0
1590698400000|2020-05-28 20:40:00|3083.34|3080.34|3083.04|3080.04|3083.94|3080.94|3082.44|3079.44|0
1590698700000|2020-05-28 20:45:00|3083.34|3080.34|3084.84|3081.84|3085.14|3082.14|3082.74|3079.74|0
1590699000000|2020-05-28 20:50:00|3085.14|3082.14|3086.64|3083.64|3087.24|3084.24|3084.84|3081.84|0
1590699300000|2020-05-28 20:55:00|3086.34|3083.34|3085.14|3082.14|3086.64|3083.64|3084.54|3081.54|0
1590699600000|2020-05-28 21:00:00|3085.34|3082.34|3085.14|3082.14|3085.84|3082.84|3085.14|3082.14|0
1590699900000|2020-05-28 21:05:00|3085.04|3082.04|3084.94|3081.94|3085.74|3082.74|3084.74|3081.74|0
1590700200000|2020-05-28 21:10:00|3085.34|3082.34|3085.14|3082.14|3085.54|3082.54|3085.04|3082.04|0
1590700500000|2020-05-28 21:15:00|3085.34|3082.34|3085.04|3082.04|3085.64|3082.64|3084.84|3081.84|0
1590700800000|2020-05-28 21:20:00|3084.84|3081.84|3085.04|3082.04|3085.04|3082.04|3084.74|3081.74|0
1590701100000|2020-05-28 21:25:00|3085.24|3082.24|3084.64|3081.64|3085.34|3082.34|3083.94|3080.94|0
1590701400000|2020-05-28 21:30:00|3084.44|3081.44|3084.04|3081.04|3084.84|3081.84|3083.64|3080.64|0
1590701700000|2020-05-28 21:35:00|3083.64|3080.64|3084.24|3081.24|3084.24|3081.24|3083.64|3080.64|0
1590702000000|2020-05-28 21:40:00|3084.74|3081.74|3084.34|3081.34|3084.84|3081.84|3084.04|3081.04|0
1590702300000|2020-05-28 21:45:00|3084.44|3081.44|3084.04|3081.04|3084.64|3081.64|3083.64|3080.64|0
1590702600000|2020-05-28 21:50:00|3083.84|3080.84|3083.34|3080.34|3084.04|3081.04|3083.34|3080.34|0
1590702900000|2020-05-28 21:55:00|3083.44|3080.44|3082.64|3079.64|3083.54|3080.54|3082.64|3079.64|0
1590703200000|2020-05-28 22:00:00|3083.34|3080.34|3081.64|3078.64|3084.84|3081.84|3080.74|3077.74|0
1590703500000|2020-05-28 22:05:00|3081.84|3078.84|3083.34|3080.34|3086.64|3083.64|3081.34|3078.34|0
1590703800000|2020-05-28 22:10:00|3083.44|3080.44|3077.74|3074.74|3083.44|3080.44|3075.74|3072.74|0
1590704100000|2020-05-28 22:15:00|3078.14|3075.14|3081.34|3078.34|3083.44|3080.44|3078.04|3075.04|0
1590704400000|2020-05-28 22:20:00|3081.64|3078.64|3081.04|3078.04|3082.24|3079.24|3079.84|3076.84|0
1590704700000|2020-05-28 22:25:00|3080.74|3077.74|3083.14|3080.14|3084.74|3081.74|3080.14|3077.14|0
1590705000000|2020-05-28 22:30:00|3083.04|3080.04|3083.44|3080.44|3085.94|3082.94|3083.04|3080.04|0
1590705300000|2020-05-28 22:35:00|3083.34|3080.34|3084.54|3081.54|3085.64|3082.64|3083.34|3080.34|0
1590705600000|2020-05-28 22:40:00|3084.74|3081.74|3084.44|3081.44|3085.04|3082.04|3082.84|3079.84|0
1590705900000|2020-05-28 22:45:00|3084.74|3081.74|3080.74|3077.74|3084.74|3081.74|3079.84|3076.84|0
1590706200000|2020-05-28 22:50:00|3080.64|3077.64|3081.04|3078.04|3082.24|3079.24|3079.84|3076.84|0
1590706500000|2020-05-28 22:55:00|3081.64|3078.64|3079.84|3076.84|3081.94|3078.94|3078.94|3075.94|0
1590706800000|2020-05-28 23:00:00|3079.64|3076.64|3081.34|3078.34|3081.64|3078.64|3079.54|3076.54|0
1590707100000|2020-05-28 23:05:00|3081.24|3078.24|3083.04|3080.04|3083.74|3080.74|3079.24|3076.24|0
1590707400000|2020-05-28 23:10:00|3082.84|3079.84|3081.94|3078.94|3083.74|3080.74|3081.34|3078.34|0
1590707700000|2020-05-28 23:15:00|3082.24|3079.24|3081.34|3078.34|3082.24|3079.24|3080.74|3077.74|0
1590708000000|2020-05-28 23:20:00|3081.54|3078.54|3079.64|3076.64|3081.84|3078.84|3079.54|3076.54|0
1590708300000|2020-05-28 23:25:00|3079.84|3076.84|3076.84|3073.84|3079.84|3076.84|3074.34|3071.34|0
1590708600000|2020-05-28 23:30:00|3077.14|3074.14|3074.04|3071.04|3078.94|3075.94|3073.74|3070.74|0
1590708900000|2020-05-28 23:35:00|3073.94|3070.94|3074.34|3071.34|3075.94|3072.94|3073.74|3070.74|0
1590709200000|2020-05-28 23:40:00|3074.54|3071.54|3071.34|3068.34|3075.44|3072.44|3070.54|3067.54|0
1590709500000|2020-05-28 23:45:00|3072.14|3069.14|3073.34|3070.34|3073.44|3070.44|3071.74|3068.74|0
1590709800000|2020-05-28 23:50:00|3073.14|3070.14|3073.74|3070.74|3073.74|3070.74|3071.04|3068.04|0
1590710100000|2020-05-28 23:55:00|3073.44|3070.44|3070.14|3067.14|3074.34|3071.34|3069.24|3066.24|0
1590710400000|2020-05-29 00:00:00|3070.44|3067.44|3072.04|3069.04|3072.84|3069.84|3068.04|3065.04|0
1590710700000|2020-05-29 00:05:00|3071.94|3068.94|3072.44|3069.44|3074.24|3071.24|3071.34|3068.34|0
1590711000000|2020-05-29 00:10:00|3072.24|3069.24|3068.74|3065.74|3074.04|3071.04|3067.44|3064.44|0
1590711300000|2020-05-29 00:15:00|3068.94|3065.94|3066.24|3064.24|3073.24|3071.24|3065.24|3063.24|934
1590711600000|2020-05-29 00:20:00|3067.24|3065.24|3070.24|3068.24|3070.24|3068.24|3066.24|3064.24|328
1590711900000|2020-05-29 00:25:00|3071.24|3069.24|3070.24|3068.24|3072.24|3070.24|3070.24|3068.24|170
1590712200000|2020-05-29 00:30:00|3071.24|3069.24|3069.24|3067.24|3073.24|3071.24|3069.24|3067.24|520
1590712500000|2020-05-29 00:35:00|3068.24|3066.24|3068.24|3066.24|3069.24|3067.24|3067.24|3065.24|322
1590712800000|2020-05-29 00:40:00|3069.24|3067.24|3066.24|3064.24|3070.24|3068.24|3066.24|3064.24|70
1590713100000|2020-05-29 00:45:00|3066.74|3064.74|3067.24|3065.24|3068.24|3066.24|3066.24|3064.24|107
1590713400000|2020-05-29 00:50:00|3066.74|3064.74|3064.24|3062.24|3067.24|3065.24|3062.24|3060.24|613
1590713700000|2020-05-29 00:55:00|3063.74|3061.74|3057.74|3055.74|3063.74|3061.74|3055.24|3053.24|1166
1590714000000|2020-05-29 01:00:00|3058.24|3056.24|3058.24|3056.24|3059.24|3057.24|3056.24|3054.24|365
1590714300000|2020-05-29 01:05:00|3058.74|3056.74|3056.24|3054.24|3059.24|3057.24|3055.74|3053.74|306
1590714600000|2020-05-29 01:10:00|3056.74|3054.74|3055.24|3053.24|3057.24|3055.24|3054.24|3052.24|295
1590714900000|2020-05-29 01:15:00|3054.74|3052.74|3055.24|3053.24|3056.24|3054.24|3052.24|3050.24|502
1590715200000|2020-05-29 01:20:00|3055.74|3053.74|3059.24|3057.24|3059.24|3057.24|3055.24|3053.24|324
1590715500000|2020-05-29 01:25:00|3059.74|3057.74|3060.24|3058.24|3060.24|3058.24|3058.24|3056.24|123
1590715800000|2020-05-29 01:30:00|3059.24|3057.24|3060.24|3058.24|3061.24|3059.24|3058.24|3056.24|745
1590716100000|2020-05-29 01:35:00|3060.74|3058.74|3061.24|3059.24|3061.24|3059.24|3059.24|3057.24|371
1590716400000|2020-05-29 01:40:00|3060.74|3058.74|3059.24|3057.24|3063.24|3061.24|3059.24|3057.24|263
1590716700000|2020-05-29 01:45:00|3060.24|3058.24|3065.24|3063.24|3067.24|3065.24|3060.24|3058.24|263
1590717000000|2020-05-29 01:50:00|3065.74|3063.74|3066.24|3064.24|3067.24|3065.24|3064.74|3062.74|118
1590717300000|2020-05-29 01:55:00|3065.74|3063.74|3066.24|3064.24|3067.74|3065.74|3065.24|3063.24|85
1590717600000|2020-05-29 02:00:00|3067.24|3065.24|3067.24|3065.24|3069.24|3067.24|3066.24|3064.24|253
1590717900000|2020-05-29 02:05:00|3066.24|3064.24|3066.24|3064.24|3067.24|3065.24|3064.24|3062.24|106
1590718200000|2020-05-29 02:10:00|3067.24|3065.24|3065.24|3063.24|3067.24|3065.24|3064.74|3062.74|70
1590718500000|2020-05-29 02:15:00|3064.74|3062.74|3066.24|3064.24|3067.74|3065.74|3062.24|3060.24|298
1590718800000|2020-05-29 02:20:00|3066.74|3064.74|3065.24|3063.24|3067.24|3065.24|3065.24|3063.24|65
1590719100000|2020-05-29 02:25:00|3065.74|3063.74|3067.24|3065.24|3067.74|3065.74|3065.24|3063.24|171
1590719400000|2020-05-29 02:30:00|3068.24|3066.24|3070.24|3068.24|3072.74|3070.74|3067.74|3065.74|290
1590719700000|2020-05-29 02:35:00|3069.74|3067.74|3071.24|3069.24|3072.24|3070.24|3069.74|3067.74|165
1590720000000|2020-05-29 02:40:00|3071.74|3069.74|3070.24|3068.24|3073.24|3071.24|3069.24|3067.24|823
1590720300000|2020-05-29 02:45:00|3069.24|3067.24|3071.24|3069.24|3071.24|3069.24|3067.74|3065.74|450
1590720600000|2020-05-29 02:50:00|3071.74|3069.74|3070.24|3068.24|3071.74|3069.74|3068.24|3066.24|341
1590720900000|2020-05-29 02:55:00|3069.24|3067.24|3070.24|3068.24|3071.24|3069.24|3068.24|3066.24|102
1590721200000|2020-05-29 03:00:00|3071.24|3069.24|3067.24|3065.24|3071.24|3069.24|3067.24|3065.24|43
1590721500000|2020-05-29 03:05:00|3066.24|3064.24|3064.24|3062.24|3067.24|3065.24|3064.24|3062.24|222
1590721800000|2020-05-29 03:10:00|3064.74|3062.74|3065.24|3063.24|3066.24|3064.24|3063.24|3061.24|396
1590722100000|2020-05-29 03:15:00|3064.24|3062.24|3063.24|3061.24|3064.74|3062.74|3062.24|3060.24|281
1590722400000|2020-05-29 03:20:00|3063.74|3061.74|3067.24|3065.24|3067.24|3065.24|3063.74|3061.74|45
1590722700000|2020-05-29 03:25:00|3066.24|3064.24|3065.24|3063.24|3067.24|3065.24|3065.24|3063.24|80
1590723000000|2020-05-29 03:30:00|3066.24|3064.24|3066.74|3064.74|3067.24|3065.24|3064.24|3062.24|70
1590723300000|2020-05-29 03:35:00|3066.24|3064.24|3063.74|3061.74|3067.24|3065.24|3063.24|3061.24|119
1590723600000|2020-05-29 03:40:00|3064.24|3062.24|3063.24|3061.24|3064.24|3062.24|3062.74|3060.74|32
1590723900000|2020-05-29 03:45:00|3062.24|3060.24|3062.24|3060.24|3062.24|3060.24|3060.24|3058.24|266
1590724200000|2020-05-29 03:50:00|3061.74|3059.74|3061.24|3059.24|3063.24|3061.24|3060.24|3058.24|96
1590724500000|2020-05-29 03:55:00|3060.74|3058.74|3061.74|3059.74|3062.24|3060.24|3059.24|3057.24|235
1590724800000|2020-05-29 04:00:00|3062.24|3060.24|3063.24|3061.24|3064.24|3062.24|3061.24|3059.24|72
1590725100000|2020-05-29 04:05:00|3062.24|3060.24|3062.24|3060.24|3064.24|3062.24|3062.24|3060.24|36
1590725400000|2020-05-29 04:10:00|3063.24|3061.24|3061.74|3059.74|3063.24|3061.24|3060.74|3058.74|146
1590725700000|2020-05-29 04:15:00|3062.24|3060.24|3059.24|3057.24|3062.24|3060.24|3058.24|3056.24|195
1590726000000|2020-05-29 04:20:00|3058.74|3056.74|3060.24|3058.24|3060.24|3058.24|3058.24|3056.24|56
1590726300000|2020-05-29 04:25:00|3061.24|3059.24|3057.24|3055.24|3061.24|3059.24|3057.24|3055.24|182
1590726600000|2020-05-29 04:30:00|3056.24|3054.24|3059.24|3057.24|3060.24|3058.24|3055.74|3053.74|252
1590726900000|2020-05-29 04:35:00|3058.24|3056.24|3061.24|3059.24|3061.24|3059.24|3058.24|3056.24|260
1590727200000|2020-05-29 04:40:00|3060.74|3058.74|3062.24|3060.24|3062.24|3060.24|3060.24|3058.24|148
1590727500000|2020-05-29 04:45:00|3061.74|3059.74|3063.74|3061.74|3064.24|3062.24|3061.24|3059.24|157
1590727800000|2020-05-29 04:50:00|3064.24|3062.24|3066.24|3064.24|3067.24|3065.24|3063.74|3061.74|260
1590728100000|2020-05-29 04:55:00|3066.74|3064.74|3068.24|3066.24|3068.24|3066.24|3066.24|3064.24|70
1590728400000|2020-05-29 05:00:00|3067.24|3065.24|3067.24|3065.24|3069.24|3067.24|3066.24|3064.24|189
1590728700000|2020-05-29 05:05:00|3068.24|3066.24|3071.24|3069.24|3071.24|3069.24|3068.24|3066.24|197
1590729000000|2020-05-29 05:10:00|3072.24|3070.24|3071.24|3069.24|3073.24|3071.24|3071.24|3069.24|134
1590729300000|2020-05-29 05:15:00|3071.74|3069.74|3069.24|3067.24|3072.24|3070.24|3068.24|3066.24|77
1590729600000|2020-05-29 05:20:00|3069.74|3067.74|3070.24|3068.24|3070.24|3068.24|3068.24|3066.24|120
1590729900000|2020-05-29 05:25:00|3069.74|3067.74|3068.24|3066.24|3069.74|3067.74|3067.24|3065.24|237
1590730200000|2020-05-29 05:30:00|3067.74|3065.74|3073.24|3071.24|3073.24|3071.24|3067.24|3065.24|188
1590730500000|2020-05-29 05:35:00|3072.24|3070.24|3074.24|3072.24|3075.24|3073.24|3072.24|3070.24|832
1590730800000|2020-05-29 05:40:00|3073.74|3071.74|3071.24|3069.24|3073.74|3071.74|3071.24|3069.24|513
1590731100000|2020-05-29 05:45:00|3070.24|3068.24|3073.24|3071.24|3074.24|3072.24|3069.24|3067.24|1018
1590731400000|2020-05-29 05:50:00|3074.24|3072.24|3073.24|3071.24|3075.24|3073.24|3073.24|3071.24|2236
1590731700000|2020-05-29 05:55:00|3074.24|3072.24|3070.24|3068.24|3074.24|3072.24|3070.24|3068.24|1969
1590732000000|2020-05-29 06:00:00|3069.99|3068.49|3076.99|3075.49|3076.99|3075.49|3068.99|3067.49|3073
1590732300000|2020-05-29 06:05:00|3077.49|3075.99|3068.99|3067.49|3077.99|3076.49|3067.49|3065.99|3773
1590732600000|2020-05-29 06:10:00|3068.49|3066.99|3069.99|3068.49|3070.99|3069.49|3067.99|3066.49|1898
1590732900000|2020-05-29 06:15:00|3070.49|3068.99|3068.99|3067.49|3070.99|3069.49|3067.99|3066.49|2929
1590733200000|2020-05-29 06:20:00|3069.49|3067.99|3066.99|3065.49|3069.99|3068.49|3065.99|3064.49|1396
1590733500000|2020-05-29 06:25:00|3065.99|3064.49|3067.99|3066.49|3068.99|3067.49|3065.99|3064.49|1105
1590733800000|2020-05-29 06:30:00|3067.49|3065.99|3064.99|3063.49|3067.99|3066.49|3063.49|3061.99|2047
1590734100000|2020-05-29 06:35:00|3065.99|3064.49|3065.99|3064.49|3065.99|3064.49|3063.99|3062.49|2583
1590734400000|2020-05-29 06:40:00|3064.99|3063.49|3064.99|3063.49|3066.99|3065.49|3063.99|3062.49|2705
1590734700000|2020-05-29 06:45:00|3064.49|3062.99|3067.99|3066.49|3067.99|3066.49|3063.99|3062.49|1700
1590735000000|2020-05-29 06:50:00|3067.49|3065.99|3069.99|3068.49|3070.99|3069.49|3066.99|3065.49|4597
1590735300000|2020-05-29 06:55:00|3070.99|3069.49|3069.99|3068.49|3070.99|3069.49|3068.99|3067.49|2946
1590735600000|2020-05-29 07:00:00|3068.99|3067.49|3063.99|3062.49|3072.99|3071.49|3062.99|3061.49|24939
1590735900000|2020-05-29 07:05:00|3063.49|3061.99|3066.99|3065.49|3066.99|3065.49|3059.99|3058.49|16136
1590736200000|2020-05-29 07:10:00|3067.99|3066.49|3063.99|3062.49|3067.99|3066.49|3058.99|3057.49|11649
1590736500000|2020-05-29 07:15:00|3062.99|3061.49|3065.99|3064.49|3069.99|3068.49|3060.99|3059.49|11613
1590736800000|2020-05-29 07:20:00|3066.99|3065.49|3070.99|3069.49|3073.99|3072.49|3063.99|3062.49|7670
1590737100000|2020-05-29 07:25:00|3071.99|3070.49|3071.99|3070.49|3072.99|3071.49|3066.99|3065.49|9102
1590737400000|2020-05-29 07:30:00|3072.99|3071.49|3069.99|3068.49|3074.99|3073.49|3067.99|3066.49|9681
1590737700000|2020-05-29 07:35:00|3070.99|3069.49|3064.49|3062.99|3070.99|3069.49|3063.99|3062.49|17986
1590738000000|2020-05-29 07:40:00|3063.86|3062.36|3060.36|3058.86|3063.86|3062.36|3055.36|3053.86|17944
1590738300000|2020-05-29 07:45:00|3061.36|3059.86|3055.36|3053.86|3064.36|3062.86|3054.36|3052.86|11718
1590738600000|2020-05-29 07:50:00|3054.36|3052.86|3057.36|3055.86|3057.86|3056.36|3053.36|3051.86|14333
1590738900000|2020-05-29 07:55:00|3056.36|3054.86|3058.36|3056.86|3058.36|3056.86|3054.36|3052.86|10779
1590739200000|2020-05-29 08:00:00|3059.36|3057.86|3050.36|3048.86|3059.36|3057.86|3048.36|3046.86|13485
1590739500000|2020-05-29 08:05:00|3049.36|3047.86|3053.36|3051.86|3054.36|3052.86|3049.36|3047.86|8350
1590739800000|2020-05-29 08:10:00|3052.36|3050.86|3056.36|3054.86|3057.36|3055.86|3052.36|3050.86|7470
1590740100000|2020-05-29 08:15:00|3055.86|3054.36|3059.36|3057.86|3060.36|3058.86|3055.36|3053.86|8664
1590740400000|2020-05-29 08:20:00|3058.86|3057.36|3057.36|3055.86|3061.36|3059.86|3054.36|3052.86|7745
1590740700000|2020-05-29 08:25:00|3056.36|3054.86|3054.36|3052.86|3056.36|3054.86|3054.36|3052.86|4547
1590741000000|2020-05-29 08:30:00|3053.36|3051.86|3059.36|3057.86|3059.36|3057.86|3052.36|3050.86|6418
1590741300000|2020-05-29 08:35:00|3058.36|3056.86|3060.36|3058.86|3062.36|3060.86|3057.36|3055.86|11568
1590741600000|2020-05-29 08:40:00|3059.36|3057.86|3059.36|3057.86|3060.36|3058.86|3057.36|3055.86|4063
1590741900000|2020-05-29 08:45:00|3060.36|3058.86|3054.36|3052.86|3060.36|3058.86|3053.36|3051.86|4984
1590742200000|2020-05-29 08:50:00|3053.36|3051.86|3051.36|3049.86|3054.36|3052.86|3051.36|3049.86|4693
1590742500000|2020-05-29 08:55:00|3052.36|3050.86|3056.36|3054.86|3057.36|3055.86|3051.36|3049.86|6623
1590742800000|2020-05-29 09:00:00|3055.36|3053.86|3053.86|3052.36|3058.86|3057.36|3053.36|3051.86|8314
1590743100000|2020-05-29 09:05:00|3053.36|3051.86|3058.36|3056.86|3058.36|3056.86|3051.36|3049.86|4250
1590743400000|2020-05-29 09:10:00|3058.86|3057.36|3058.36|3056.86|3059.36|3057.86|3057.36|3055.86|3440
1590743700000|2020-05-29 09:15:00|3057.36|3055.86|3059.36|3057.86|3059.36|3057.86|3056.36|3054.86|4175
1590744000000|2020-05-29 09:20:00|3060.36|3058.86|3063.36|3061.86|3063.36|3061.86|3060.36|3058.86|10404
1590744300000|2020-05-29 09:25:00|3062.36|3060.86|3062.36|3060.86|3063.36|3061.86|3061.36|3059.86|7193
1590744600000|2020-05-29 09:30:00|3063.36|3061.86|3063.36|3061.86|3064.36|3062.86|3062.36|3060.86|7100
1590744900000|2020-05-29 09:35:00|3062.36|3060.86|3064.36|3062.86|3064.36|3062.86|3060.36|3058.86|12863
1590745200000|2020-05-29 09:40:00|3065.36|3063.86|3063.36|3061.86|3066.36|3064.86|3061.36|3059.86|8722
1590745500000|2020-05-29 09:45:00|3064.36|3062.86|3064.36|3062.86|3065.36|3063.86|3061.36|3059.86|6701
1590745800000|2020-05-29 09:50:00|3065.36|3063.86|3074.36|3072.86|3075.36|3073.86|3064.36|3062.86|28432
1590746100000|2020-05-29 09:55:00|3073.36|3071.86|3074.36|3072.86|3076.36|3074.86|3073.36|3071.86|19617
1590746400000|2020-05-29 10:00:00|3073.36|3071.86|3074.86|3073.36|3077.36|3075.86|3072.36|3070.86|11178
1590746700000|2020-05-29 10:05:00|3075.36|3073.86|3082.36|3080.86|3083.36|3081.86|3073.36|3071.86|10821
1590747000000|2020-05-29 10:10:00|3082.86|3081.36|3075.36|3073.86|3082.86|3081.36|3074.36|3072.86|8633
1590747300000|2020-05-29 10:15:00|3074.36|3072.86|3074.36|3072.86|3075.36|3073.86|3072.36|3070.86|5159
1590747600000|2020-05-29 10:20:00|3074.86|3073.36|3073.36|3071.86|3075.36|3073.86|3072.36|3070.86|4889
1590747900000|2020-05-29 10:25:00|3074.36|3072.86|3074.36|3072.86|3075.36|3073.86|3074.36|3072.86|3335
1590748200000|2020-05-29 10:30:00|3075.36|3073.86|3073.36|3071.86|3077.36|3075.86|3073.36|3071.86|3827
1590748500000|2020-05-29 10:35:00|3072.36|3070.86|3078.36|3076.86|3078.36|3076.86|3071.36|3069.86|7977
1590748800000|2020-05-29 10:40:00|3079.36|3077.86|3077.36|3075.86|3080.36|3078.86|3076.36|3074.86|11793
1590749100000|2020-05-29 10:45:00|3076.36|3074.86|3077.36|3075.86|3078.36|3076.86|3075.36|3073.86|4405
1590749400000|2020-05-29 10:50:00|3076.86|3075.36|3075.36|3073.86|3078.36|3076.86|3074.36|3072.86|3099
1590749700000|2020-05-29 10:55:00|3076.36|3074.86|3078.36|3076.86|3079.36|3077.86|3074.36|3072.86|3897
1590750000000|2020-05-29 11:00:00|3077.36|3075.86|3076.36|3074.86|3080.36|3078.86|3076.36|3074.86|3965
1590750300000|2020-05-29 11:05:00|3075.86|3074.36|3076.36|3074.86|3077.36|3075.86|3075.36|3073.86|4047
1590750600000|2020-05-29 11:10:00|3075.36|3073.86|3073.36|3071.86|3076.36|3074.86|3072.36|3070.86|5257
1590750900000|2020-05-29 11:15:00|3072.36|3070.86|3081.36|3079.86|3081.36|3079.86|3072.36|3070.86|4929
1590751200000|2020-05-29 11:20:00|3082.36|3080.86|3079.36|3077.86|3084.36|3082.86|3079.36|3077.86|4849
1590751500000|2020-05-29 11:25:00|3080.36|3078.86|3081.36|3079.86|3081.36|3079.86|3078.36|3076.86|4592
1590751800000|2020-05-29 11:30:00|3080.36|3078.86|3077.36|3075.86|3080.36|3078.86|3077.36|3075.86|3275
1590752100000|2020-05-29 11:35:00|3078.36|3076.86|3077.36|3075.86|3078.36|3076.86|3077.36|3075.86|3223
1590752400000|2020-05-29 11:40:00|3077.18|3075.68|3078.18|3076.68|3080.18|3078.68|3077.18|3075.68|7638
1590752700000|2020-05-29 11:45:00|3079.18|3077.68|3088.18|3086.68|3089.18|3087.68|3078.18|3076.68|14297
1590753000000|2020-05-29 11:50:00|3087.18|3085.68|3085.18|3083.68|3088.18|3086.68|3084.18|3082.68|8992
1590753300000|2020-05-29 11:55:00|3084.18|3082.68|3086.18|3084.68|3089.18|3087.68|3083.18|3081.68|9366
1590753600000|2020-05-29 12:00:00|3085.18|3083.68|3086.18|3084.68|3086.18|3084.68|3084.18|3082.68|4792
1590753900000|2020-05-29 12:05:00|3085.18|3083.68|3094.18|3092.68|3096.18|3094.68|3085.18|3083.68|18580
1590754200000|2020-05-29 12:10:00|3093.18|3091.68|3095.18|3093.68|3096.18|3094.68|3093.18|3091.68|14306
1590754500000|2020-05-29 12:15:00|3094.18|3092.68|3091.18|3089.68|3095.18|3093.68|3090.18|3088.68|6917
1590754800000|2020-05-29 12:20:00|3092.18|3090.68|3091.18|3089.68|3097.18|3095.68|3090.18|3088.68|15280
1590755100000|2020-05-29 12:25:00|3092.18|3090.68|3089.18|3087.68|3093.18|3091.68|3089.18|3087.68|19713
1590755400000|2020-05-29 12:30:00|3088.18|3086.68|3085.18|3083.68|3089.18|3087.68|3083.18|3081.68|6086
1590755700000|2020-05-29 12:35:00|3084.18|3082.68|3086.18|3084.68|3087.18|3085.68|3084.18|3082.68|5270
1590756000000|2020-05-29 12:40:00|3085.18|3083.68|3085.18|3083.68|3086.18|3084.68|3083.18|3081.68|5016
1590756300000|2020-05-29 12:45:00|3084.18|3082.68|3084.18|3082.68|3085.18|3083.68|3081.18|3079.68|12635
1590756600000|2020-05-29 12:50:00|3085.18|3083.68|3091.18|3089.68|3092.18|3090.68|3083.18|3081.68|15040
1590756900000|2020-05-29 12:55:00|3090.18|3088.68|3081.18|3079.68|3090.18|3088.68|3080.18|3078.68|5918
1590757200000|2020-05-29 13:00:00|3080.68|3079.18|3079.18|3077.68|3083.18|3081.68|3079.18|3077.68|4133
1590757500000|2020-05-29 13:05:00|3078.68|3077.18|3076.18|3074.68|3079.18|3077.68|3076.18|3074.68|3453
1590757800000|2020-05-29 13:10:00|3077.18|3075.68|3077.18|3075.68|3078.18|3076.68|3075.18|3073.68|6995
1590758100000|2020-05-29 13:15:00|3077.68|3076.18|3078.18|3076.68|3079.18|3077.68|3077.18|3075.68|3230
1590758400000|2020-05-29 13:20:00|3079.18|3077.68|3077.18|3075.68|3079.18|3077.68|3076.18|3074.68|3491
1590758700000|2020-05-29 13:25:00|3078.18|3076.68|3078.18|3076.68|3080.18|3078.68|3076.18|3074.68|5798
1590759000000|2020-05-29 13:30:00|3077.18|3075.68|3073.18|3071.68|3077.18|3075.68|3073.18|3071.68|13048
1590759300000|2020-05-29 13:35:00|3072.68|3071.18|3072.18|3070.68|3075.18|3073.68|3069.18|3067.68|13375
1590759600000|2020-05-29 13:40:00|3073.18|3071.68|3074.18|3072.68|3075.18|3073.68|3072.18|3070.68|7529
1590759900000|2020-05-29 13:45:00|3073.18|3071.68|3076.18|3074.68|3079.18|3077.68|3072.18|3070.68|9847
1590760200000|2020-05-29 13:50:00|3075.18|3073.68|3076.18|3074.68|3079.18|3077.68|3074.18|3072.68|8912
1590760500000|2020-05-29 13:55:00|3076.68|3075.18|3069.18|3067.68|3077.18|3075.68|3068.18|3066.68|12084
1590760800000|2020-05-29 14:00:00|3070.18|3068.68|3069.18|3067.68|3072.18|3070.68|3067.18|3065.68|9050
1590761100000|2020-05-29 14:05:00|3070.18|3068.68|3061.18|3059.68|3072.18|3070.68|3060.18|3058.68|10768
1590761400000|2020-05-29 14:10:00|3061.4|3059.9|3061.4|3059.9|3063.4|3061.9|3059.9|3058.4|12265
1590761700000|2020-05-29 14:15:00|3060.4|3058.9|3062.4|3060.9|3062.4|3060.9|3059.4|3057.9|10563
1590762000000|2020-05-29 14:20:00|3061.4|3059.9|3062.4|3060.9|3063.4|3061.9|3058.4|3056.9|13284
1590762300000|2020-05-29 14:25:00|3063.4|3061.9|3056.4|3054.9|3063.4|3061.9|3054.4|3052.9|13487
1590762600000|2020-05-29 14:30:00|3057.4|3055.9|3063.4|3061.9|3066.4|3064.9|3057.4|3055.9|13951
1590762900000|2020-05-29 14:35:00|3062.9|3061.4|3057.4|3055.9|3063.4|3061.9|3056.4|3054.9|7723
1590763200000|2020-05-29 14:40:00|3058.4|3056.9|3058.4|3056.9|3059.4|3057.9|3054.4|3052.9|17243
1590763500000|2020-05-29 14:45:00|3057.4|3055.9|3053.4|3051.9|3058.4|3056.9|3052.4|3050.9|9648
1590763800000|2020-05-29 14:50:00|3054.4|3052.9|3052.4|3050.9|3055.4|3053.9|3051.4|3049.9|7067
1590764100000|2020-05-29 14:55:00|3051.4|3049.9|3054.4|3052.9|3056.4|3054.9|3050.4|3048.9|11497
1590764400000|2020-05-29 15:00:00|3055.4|3053.9|3053.4|3051.9|3060.4|3058.9|3052.4|3050.9|14219
1590764700000|2020-05-29 15:05:00|3052.4|3050.9|3053.4|3051.9|3058.4|3056.9|3050.4|3048.9|13817
1590765000000|2020-05-29 15:10:00|3054.4|3052.9|3061.4|3059.9|3062.4|3060.9|3053.4|3051.9|10978
1590765300000|2020-05-29 15:15:00|3062.4|3060.9|3060.4|3058.9|3063.4|3061.9|3059.4|3057.9|15763
1590765600000|2020-05-29 15:20:00|3061.4|3059.9|3058.4|3056.9|3063.4|3061.9|3058.4|3056.9|20977
1590765900000|2020-05-29 15:25:00|3057.4|3055.9|3052.4|3050.9|3060.4|3058.9|3052.4|3050.9|75945
1590766200000|2020-05-29 15:30:00|3050.4|3048.9|3050.4|3048.9|3057.4|3055.9|3049.4|3047.9|123851
1590766500000|2020-05-29 15:35:00|3049.4|3047.9|3057.4|3055.9|3058.4|3056.9|3047.4|3045.9|66952
1590766800000|2020-05-29 15:40:00|3058.4|3056.9|3053.4|3051.9|3058.4|3056.9|3052.4|3050.9|19954
1590767100000|2020-05-29 15:45:00|3052.4|3050.9|3055.4|3053.9|3055.4|3053.9|3050.4|3048.9|19381
1590767400000|2020-05-29 15:50:00|3054.9|3053.4|3052.4|3050.9|3057.4|3055.9|3052.4|3050.9|13235
1590767700000|2020-05-29 15:55:00|3053.4|3051.9|3051.4|3049.9|3053.4|3051.9|3050.4|3048.9|10537
1590768000000|2020-05-29 16:00:00|3052.4|3050.9|3053.4|3051.9|3054.4|3052.9|3051.4|3049.9|5931
1590768300000|2020-05-29 16:05:00|3052.4|3050.9|3050.4|3048.9|3053.4|3051.9|3050.4|3048.9|4282
1590768600000|2020-05-29 16:10:00|3051.4|3049.9|3050.4|3048.9|3052.4|3050.9|3050.4|3048.9|4402
1590768900000|2020-05-29 16:15:00|3049.4|3047.9|3043.4|3041.9|3049.4|3047.9|3043.4|3041.9|9907
1590769200000|2020-05-29 16:20:00|3042.4|3040.9|3045.4|3043.9|3045.4|3043.9|3042.4|3040.9|4053
1590769500000|2020-05-29 16:25:00|3044.4|3042.9|3051.4|3049.9|3051.4|3049.9|3044.4|3042.9|5687
1590769800000|2020-05-29 16:30:00|3050.4|3048.9|3048.4|3046.9|3050.4|3048.9|3047.4|3045.9|4356
1590770100000|2020-05-29 16:35:00|3047.4|3045.9|3050.4|3048.9|3051.4|3049.9|3047.4|3045.9|4065
1590770400000|2020-05-29 16:40:00|3050.9|3049.4|3048.4|3046.9|3051.4|3049.9|3047.4|3045.9|4644
1590770700000|2020-05-29 16:45:00|3047.4|3045.9|3045.4|3043.9|3048.4|3046.9|3045.4|3043.9|2027
1590771000000|2020-05-29 16:50:00|3046.4|3044.9|3038.4|3036.9|3046.4|3044.9|3033.4|3031.9|9985
1590771300000|2020-05-29 16:55:00|3039.4|3037.9|3055.4|3053.9|3060.4|3058.9|3037.4|3035.9|10562
1590771600000|2020-05-29 17:00:00|3054.4|3052.9|3048.4|3046.9|3056.4|3054.9|3048.4|3046.9|4342
1590771900000|2020-05-29 17:05:00|3048.9|3047.4|3049.4|3047.9|3051.4|3049.9|3047.4|3045.9|2200
1590772200000|2020-05-29 17:10:00|3048.9|3047.4|3050.4|3048.9|3052.4|3050.9|3048.4|3046.9|2403
1590772500000|2020-05-29 17:15:00|3050.9|3049.4|3049.4|3047.9|3052.4|3050.9|3047.4|3045.9|2069
1590772800000|2020-05-29 17:20:00|3048.9|3047.4|3050.4|3048.9|3052.4|3050.9|3047.4|3045.9|2920
1590773100000|2020-05-29 17:25:00|3049.4|3047.9|3050.4|3048.9|3050.4|3048.9|3049.4|3047.9|977
1590773400000|2020-05-29 17:30:00|3051.4|3049.9|3050.4|3048.9|3052.4|3050.9|3049.4|3047.9|1866
1590773700000|2020-05-29 17:35:00|3049.4|3047.9|3046.4|3044.9|3050.4|3048.9|3046.4|3044.9|1506
1590774000000|2020-05-29 17:40:00|3045.4|3043.9|3044.4|3042.9|3047.4|3045.9|3043.4|3041.9|1824
1590774300000|2020-05-29 17:45:00|3045.4|3043.9|3045.4|3043.9|3046.4|3044.9|3043.4|3041.9|1534
1590774600000|2020-05-29 17:50:00|3046.4|3044.9|3046.4|3044.9|3046.4|3044.9|3044.4|3042.9|681
1590774900000|2020-05-29 17:55:00|3047.4|3045.9|3045.4|3043.9|3047.4|3045.9|3045.4|3043.9|700
1590775200000|2020-05-29 18:00:00|3044.4|3042.9|3044.4|3042.9|3047.4|3045.9|3044.4|3042.9|841
1590775500000|2020-05-29 18:05:00|3044.9|3043.4|3055.4|3053.9|3056.4|3054.9|3044.4|3042.9|9662
1590775800000|2020-05-29 18:10:00|3054.9|3053.4|3051.4|3049.9|3057.4|3055.9|3051.4|3049.9|3228
1590776100000|2020-05-29 18:15:00|3052.4|3050.9|3056.4|3054.9|3056.4|3054.9|3050.4|3048.9|2107
1590776400000|2020-05-29 18:20:00|3057.4|3055.9|3055.4|3053.9|3057.4|3055.9|3053.4|3051.9|959
1590776700000|2020-05-29 18:25:00|3056.4|3054.9|3057.4|3055.9|3058.4|3056.9|3055.4|3053.9|2715
1590777000000|2020-05-29 18:30:00|3058.4|3056.9|3057.4|3055.9|3058.9|3057.4|3055.4|3053.9|2678
1590777300000|2020-05-29 18:35:00|3058.4|3056.9|3054.4|3052.9|3058.4|3056.9|3054.4|3052.9|1179
1590777600000|2020-05-29 18:40:00|3055.4|3053.9|3053.4|3051.9|3056.4|3054.9|3053.4|3051.9|820
1590777900000|2020-05-29 18:45:00|3053.9|3052.4|3050.4|3048.9|3055.9|3054.4|3049.4|3047.9|1252
1590778200000|2020-05-29 18:50:00|3049.4|3047.9|3045.4|3043.9|3050.4|3048.9|3036.4|3034.9|7978
1590778500000|2020-05-29 18:55:00|3044.9|3043.4|3065.4|3063.9|3065.4|3063.9|3042.4|3040.9|6807
1590778800000|2020-05-29 19:00:00|3066.4|3064.9|3072.9|3071.4|3073.4|3071.9|3066.4|3064.9|6675
1590779100000|2020-05-29 19:05:00|3073.4|3071.9|3070.4|3068.9|3073.4|3071.9|3066.4|3064.9|4542
1590779400000|2020-05-29 19:10:00|3071.4|3069.9|3067.4|3065.9|3073.4|3071.9|3066.4|3064.9|3732
1590779700000|2020-05-29 19:15:00|3067.9|3066.4|3067.4|3065.9|3068.4|3066.9|3064.4|3062.9|3453
1590780000000|2020-05-29 19:20:00|3068.4|3066.9|3072.4|3070.9|3073.4|3071.9|3067.4|3065.9|1495
1590780300000|2020-05-29 19:25:00|3071.9|3070.4|3066.4|3064.9|3072.4|3070.9|3064.4|3062.9|1456
1590780600000|2020-05-29 19:30:00|3065.9|3064.4|3066.4|3064.9|3069.9|3068.4|3063.9|3062.4|2232
1590780900000|2020-05-29 19:35:00|3067.4|3065.9|3068.4|3066.9|3069.4|3067.9|3064.9|3063.4|1490
1590781200000|2020-05-29 19:40:00|3069.4|3067.9|3069.4|3067.9|3070.4|3068.9|3066.4|3064.9|2198
1590781500000|2020-05-29 19:45:00|3070.4|3068.9|3065.9|3064.4|3070.4|3068.9|3064.4|3062.9|1885
1590781800000|2020-05-29 19:50:00|3066.4|3064.9|3073.4|3071.9|3074.4|3072.9|3066.4|3064.9|7444
1590782100000|2020-05-29 19:55:00|3072.4|3070.9|3070.4|3068.9|3074.4|3072.9|3070.4|3068.9|8167
1590782400000|2020-05-29 20:00:00|3061.85|3058.85|3076.35|3073.35|3079.05|3076.05|3061.85|3058.85|300
1590782700000|2020-05-29 20:05:00|3076.25|3073.25|3081.55|3078.55|3081.55|3078.55|3075.15|3072.15|0
1590783000000|2020-05-29 20:10:00|3081.85|3078.85|3083.25|3080.25|3084.25|3081.25|3079.65|3076.65|0
1590783300000|2020-05-29 20:15:00|3083.15|3080.15|3082.85|3079.85|3083.15|3080.15|3082.45|3079.45|0
1590783600000|2020-05-29 20:20:00|3082.75|3079.75|3081.95|3078.95|3082.95|3079.95|3081.65|3078.65|0
1590783900000|2020-05-29 20:25:00|3081.85|3078.85|3081.55|3078.55|3081.85|3078.85|3081.05|3078.05|0
1590784200000|2020-05-29 20:30:00|3081.95|3078.95|3085.85|3082.85|3086.45|3083.45|3079.55|3076.55|0
1590784500000|2020-05-29 20:35:00|3086.15|3083.15|3087.05|3084.05|3087.35|3084.35|3084.35|3081.35|0
1590784800000|2020-05-29 20:40:00|3087.35|3084.35|3086.15|3083.15|3088.25|3085.25|3085.85|3082.85|0
1590785100000|2020-05-29 20:45:00|3085.85|3082.85|3086.45|3083.45|3087.95|3084.95|3084.65|3081.65|0
1590785400000|2020-05-29 20:50:00|3086.75|3083.75|3085.25|3082.25|3087.05|3084.05|3085.25|3082.25|0
1590785700000|2020-05-29 20:55:00|3085.55|3082.55|3087.45|3084.45|3087.65|3084.65|3085.25|3082.25|0
1590962400000|2020-05-31 22:00:00|3046.65|3043.65|3034.45|3031.45|3053.35|3050.35|3033.75|3030.75|0
1590962700000|2020-05-31 22:05:00|3034.35|3031.35|3037.05|3034.05|3044.25|3041.25|3034.05|3031.05|0
1590963000000|2020-05-31 22:10:00|3037.35|3034.35|3039.55|3036.55|3043.35|3040.35|3036.45|3033.45|0
1590963300000|2020-05-31 22:15:00|3039.15|3036.15|3033.25|3030.25|3039.55|3036.55|3028.95|3025.95|0
1590963600000|2020-05-31 22:20:00|3033.55|3030.55|3036.95|3033.95|3036.95|3033.95|3031.75|3028.75|0
1590963900000|2020-05-31 22:25:00|3038.45|3035.45|3041.45|3038.45|3041.45|3038.45|3036.65|3033.65|0
1590964200000|2020-05-31 22:30:00|3041.55|3038.55|3040.55|3037.55|3042.05|3039.05|3039.35|3036.35|0
1590964500000|2020-05-31 22:35:00|3040.25|3037.25|3042.05|3039.05|3044.75|3041.75|3039.65|3036.65|0
1590964800000|2020-05-31 22:40:00|3042.35|3039.35|3039.05|3036.05|3042.35|3039.35|3038.75|3035.75|0
1590965100000|2020-05-31 22:45:00|3038.75|3035.75|3040.25|3037.25|3042.05|3039.05|3036.95|3033.95|0
1590965400000|2020-05-31 22:50:00|3040.35|3037.35|3042.05|3039.05|3044.35|3041.35|3039.05|3036.05|0
1590965700000|2020-05-31 22:55:00|3041.85|3038.85|3042.65|3039.65|3043.25|3040.25|3039.95|3036.95|0
1590966000000|2020-05-31 23:00:00|3042.35|3039.35|3041.15|3038.15|3042.65|3039.65|3040.95|3037.95|0
1590966300000|2020-05-31 23:05:00|3041.45|3038.45|3039.05|3036.05|3041.75|3038.75|3038.45|3035.45|0
1590966600000|2020-05-31 23:10:00|3039.35|3036.35|3039.65|3036.65|3042.05|3039.05|3038.45|3035.45|0
1590966900000|2020-05-31 23:15:00|3039.95|3036.95|3038.45|3035.45|3039.95|3036.95|3036.35|3033.35|0
1590967200000|2020-05-31 23:20:00|3038.75|3035.75|3041.75|3038.75|3042.05|3039.05|3038.75|3035.75|0
1590967500000|2020-05-31 23:25:00|3042.05|3039.05|3042.95|3039.95|3043.55|3040.55|3040.25|3037.25|0
1590967800000|2020-05-31 23:30:00|3043.25|3040.25|3041.15|3038.15|3043.95|3040.95|3039.35|3036.35|0
1590968100000|2020-05-31 23:35:00|3041.25|3038.25|3041.75|3038.75|3041.75|3038.75|3040.25|3037.25|0
1590968400000|2020-05-31 23:40:00|3041.45|3038.45|3045.35|3042.35|3045.65|3042.65|3040.85|3037.85|0
1590968700000|2020-05-31 23:45:00|3045.65|3042.65|3045.35|3042.35|3045.95|3042.95|3043.85|3040.85|0
1590969000000|2020-05-31 23:50:00|3045.15|3042.15|3048.95|3045.95|3048.95|3045.95|3044.45|3041.45|0
1590969300000|2020-05-31 23:55:00|3048.65|3045.65|3048.95|3045.95|3049.75|3046.75|3048.05|3045.05|0
1590969600000|2020-06-01 00:00:00|3048.65|3045.65|3048.55|3045.55|3050.45|3047.45|3047.15|3044.15|0
1590969900000|2020-06-01 00:05:00|3048.65|3045.65|3051.05|3048.05|3051.35|3048.35|3048.65|3045.65|0
1590970200000|2020-06-01 00:10:00|3051.35|3048.35|3054.75|3051.75|3055.05|3052.05|3050.45|3047.45|0
1590970500000|2020-06-01 00:15:00|3055.05|3052.05|3073.65|3071.65|3079.15|3077.15|3054.75|3051.75|3241
1590970800000|2020-06-01 00:20:00|3074.15|3072.15|3075.65|3073.65|3076.65|3074.65|3073.65|3071.65|416
1590971100000|2020-06-01 00:25:00|3076.15|3074.15|3079.65|3077.65|3079.65|3077.65|3075.65|3073.65|352
1590971400000|2020-06-01 00:30:00|3080.65|3078.65|3075.65|3073.65|3084.65|3082.65|3074.65|3072.65|793
1590971700000|2020-06-01 00:35:00|3074.65|3072.65|3074.65|3072.65|3076.15|3074.15|3073.65|3071.65|146
1590972000000|2020-06-01 00:40:00|3073.65|3071.65|3073.65|3071.65|3074.65|3072.65|3072.65|3070.65|103
1590972300000|2020-06-01 00:45:00|3072.65|3070.65|3074.15|3072.15|3074.15|3072.15|3070.65|3068.65|185
1590972600000|2020-06-01 00:50:00|3074.65|3072.65|3077.65|3075.65|3078.65|3076.65|3074.65|3072.65|318
1590972900000|2020-06-01 00:55:00|3077.15|3075.15|3076.65|3074.65|3077.65|3075.65|3076.65|3074.65|241
1590973200000|2020-06-01 01:00:00|3075.65|3073.65|3072.65|3070.65|3076.65|3074.65|3072.15|3070.15|615
1590973500000|2020-06-01 01:05:00|3073.15|3071.15|3073.65|3071.65|3073.65|3071.65|3072.65|3070.65|700
1590973800000|2020-06-01 01:10:00|3074.65|3072.65|3080.65|3078.65|3080.65|3078.65|3073.65|3071.65|552
1590974100000|2020-06-01 01:15:00|3081.15|3079.15|3081.65|3079.65|3083.65|3081.65|3080.65|3078.65|761
1590974400000|2020-06-01 01:20:00|3080.65|3078.65|3082.65|3080.65|3083.65|3081.65|3077.65|3075.65|198
1590974700000|2020-06-01 01:25:00|3083.65|3081.65|3086.65|3084.65|3086.65|3084.65|3083.65|3081.65|356
1590975000000|2020-06-01 01:30:00|3087.65|3085.65|3088.65|3086.65|3090.65|3088.65|3086.65|3084.65|953
1590975300000|2020-06-01 01:35:00|3089.65|3087.65|3091.65|3089.65|3092.65|3090.65|3089.65|3087.65|635
1590975600000|2020-06-01 01:40:00|3092.15|3090.15|3091.65|3089.65|3093.65|3091.65|3091.65|3089.65|155
1590975900000|2020-06-01 01:45:00|3092.65|3090.65|3093.65|3091.65|3094.65|3092.65|3091.65|3089.65|134
1590976200000|2020-06-01 01:50:00|3094.15|3092.15|3092.65|3090.65|3094.15|3092.15|3090.65|3088.65|219
1590976500000|2020-06-01 01:55:00|3093.65|3091.65|3095.65|3093.65|3095.65|3093.65|3092.65|3090.65|585
1590976800000|2020-06-01 02:00:00|3096.65|3094.65|3096.65|3094.65|3098.65|3096.65|3093.65|3091.65|686
1590977100000|2020-06-01 02:05:00|3097.65|3095.65|3098.15|3096.15|3098.65|3096.65|3096.65|3094.65|648
1590977400000|2020-06-01 02:10:00|3098.65|3096.65|3097.65|3095.65|3098.65|3096.65|3095.65|3093.65|440
1590977700000|2020-06-01 02:15:00|3098.15|3096.15|3097.65|3095.65|3098.65|3096.65|3097.65|3095.65|201
1590978000000|2020-06-01 02:20:00|3097.15|3095.15|3098.65|3096.65|3099.65|3097.65|3096.65|3094.65|528
1590978300000|2020-06-01 02:25:00|3099.15|3097.15|3097.65|3095.65|3101.65|3099.65|3097.65|3095.65|406
1590978600000|2020-06-01 02:30:00|3098.15|3096.15|3095.65|3093.65|3098.65|3096.65|3095.65|3093.65|68
1590978900000|2020-06-01 02:35:00|3094.65|3092.65|3096.65|3094.65|3096.65|3094.65|3094.65|3092.65|119
1590979200000|2020-06-01 02:40:00|3097.65|3095.65|3100.65|3098.65|3101.65|3099.65|3097.65|3095.65|94
1590979500000|2020-06-01 02:45:00|3101.65|3099.65|3100.15|3098.15|3101.65|3099.65|3099.65|3097.65|53
1590979800000|2020-06-01 02:50:00|3099.65|3097.65|3100.65|3098.65|3100.65|3098.65|3098.65|3096.65|65
1590980100000|2020-06-01 02:55:00|3100.15|3098.15|3100.65|3098.65|3100.65|3098.65|3099.65|3097.65|54
1590980400000|2020-06-01 03:00:00|3101.65|3099.65|3101.65|3099.65|3103.65|3101.65|3101.65|3099.65|328
1590980700000|2020-06-01 03:05:00|3102.15|3100.15|3096.65|3094.65|3102.65|3100.65|3096.65|3094.65|99
1590981000000|2020-06-01 03:10:00|3096.15|3094.15|3096.65|3094.65|3096.65|3094.65|3095.65|3093.65|27
1590981300000|2020-06-01 03:15:00|3095.65|3093.65|3092.65|3090.65|3095.65|3093.65|3092.65|3090.65|281
1590981600000|2020-06-01 03:20:00|3092.15|3090.15|3092.65|3090.65|3092.65|3090.65|3090.65|3088.65|118
1590981900000|2020-06-01 03:25:00|||||||||47
1590982200000|2020-06-01 03:30:00|3091.65|3089.65|3090.65|3088.65|3091.65|3089.65|3090.65|3088.65|162
1590982500000|2020-06-01 03:35:00|3091.15|3089.15|3092.65|3090.65|3092.65|3090.65|3091.15|3089.15|57
1590982800000|2020-06-01 03:40:00|3092.15|3090.15|3095.65|3093.65|3095.65|3093.65|3091.65|3089.65|191
1590983100000|2020-06-01 03:45:00|3094.65|3092.65|3095.65|3093.65|3095.65|3093.65|3094.65|3092.65|41
1590983400000|2020-06-01 03:50:00|3094.65|3092.65|3090.65|3088.65|3094.65|3092.65|3090.65|3088.65|249
1590983700000|2020-06-01 03:55:00|3089.65|3087.65|3091.65|3089.65|3091.65|3089.65|3089.65|3087.65|1336
1590984000000|2020-06-01 04:00:00|3092.65|3090.65|3092.65|3090.65|3092.65|3090.65|3091.65|3089.65|81
1590984300000|2020-06-01 04:05:00|||||||||31
1590984600000|2020-06-01 04:10:00|3093.65|3091.65|3094.65|3092.65|3094.65|3092.65|3093.65|3091.65|131
1590984900000|2020-06-01 04:15:00|3093.65|3091.65|3091.65|3089.65|3093.65|3091.65|3091.65|3089.65|283
1590985200000|2020-06-01 04:20:00|3092.65|3090.65|3093.65|3091.65|3093.65|3091.65|3091.65|3089.65|36
1590985500000|2020-06-01 04:25:00|3094.65|3092.65|3095.65|3093.65|3095.65|3093.65|3094.65|3092.65|53
1590985800000|2020-06-01 04:30:00|3095.15|3093.15|3096.65|3094.65|3096.65|3094.65|3095.15|3093.15|106
1590986100000|2020-06-01 04:35:00|3095.65|3093.65|3094.65|3092.65|3096.65|3094.65|3094.65|3092.65|51
1590986400000|2020-06-01 04:40:00|3095.65|3093.65|3093.65|3091.65|3095.65|3093.65|3093.65|3091.65|108
1590986700000|2020-06-01 04:45:00|3094.65|3092.65|3093.65|3091.65|3094.65|3092.65|3092.65|3090.65|193
1590987000000|2020-06-01 04:50:00|3093.15|3091.15|3091.65|3089.65|3093.65|3091.65|3091.65|3089.65|110
1590987300000|2020-06-01 04:55:00|3092.65|3090.65|3093.65|3091.65|3093.65|3091.65|3091.65|3089.65|139
1590987600000|2020-06-01 05:00:00|3092.65|3090.65|3093.65|3091.65|3094.65|3092.65|3092.65|3090.65|67
1590987900000|2020-06-01 05:05:00|3092.65|3090.65|3089.65|3087.65|3093.15|3091.15|3089.65|3087.65|188
1590988200000|2020-06-01 05:10:00|3090.65|3088.65|3090.65|3088.65|3092.65|3090.65|3089.65|3087.65|153
1590988500000|2020-06-01 05:15:00|3091.65|3089.65|3090.65|3088.65|3093.65|3091.65|3090.65|3088.65|203
1590988800000|2020-06-01 05:20:00|3091.15|3089.15|3095.65|3093.65|3095.65|3093.65|3090.65|3088.65|331
1590989100000|2020-06-01 05:25:00|3096.65|3094.65|3096.65|3094.65|3097.15|3095.15|3096.65|3094.65|192
1590989400000|2020-06-01 05:30:00|3095.65|3093.65|3096.65|3094.65|3096.65|3094.65|3094.65|3092.65|706
1590989700000|2020-06-01 05:35:00|3095.65|3093.65|3095.65|3093.65|3096.65|3094.65|3095.65|3093.65|69
1590990000000|2020-06-01 05:40:00|3096.65|3094.65|3095.65|3093.65|3096.65|3094.65|3094.65|3092.65|359
1590990300000|2020-06-01 05:45:00|3096.65|3094.65|3094.65|3092.65|3096.65|3094.65|3094.65|3092.65|265
1590990600000|2020-06-01 05:50:00|3095.65|3093.65|3095.65|3093.65|3095.65|3093.65|3094.65|3092.65|130
1590990900000|2020-06-01 05:55:00|3095.15|3093.15|3094.65|3092.65|3095.65|3093.65|3093.65|3091.65|211
1590991200000|2020-06-01 06:00:00|3094.4|3092.9|3093.4|3091.9|3094.4|3092.9|3089.4|3087.9|2772
1590991500000|2020-06-01 06:05:00|3094.4|3092.9|3099.4|3097.9|3100.4|3098.9|3094.4|3092.9|1905
1590991800000|2020-06-01 06:10:00|3098.4|3096.9|3098.4|3096.9|3100.4|3098.9|3097.4|3095.9|2038
1590992100000|2020-06-01 06:15:00|3099.4|3097.9|3101.4|3099.9|3102.4|3100.9|3098.4|3096.9|1261
1590992400000|2020-06-01 06:20:00|3100.4|3098.9|3101.4|3099.9|3102.4|3100.9|3099.4|3097.9|1321
1590992700000|2020-06-01 06:25:00|3100.4|3098.9|3102.4|3100.9|3103.4|3101.9|3100.4|3098.9|1372
1590993000000|2020-06-01 06:30:00|3101.4|3099.9|3099.4|3097.9|3103.4|3101.9|3099.4|3097.9|947
1590993300000|2020-06-01 06:35:00|3100.4|3098.9|3106.4|3104.9|3106.4|3104.9|3098.4|3096.9|3271
1590993600000|2020-06-01 06:40:00|3105.4|3103.9|3108.4|3106.9|3108.4|3106.9|3104.4|3102.9|3869
1590993900000|2020-06-01 06:45:00|3107.4|3105.9|3110.4|3108.9|3114.4|3112.9|3107.4|3105.9|5920
1590994200000|2020-06-01 06:50:00|3109.4|3107.9|3112.4|3110.9|3115.4|3113.9|3109.4|3107.9|4402
1590994500000|2020-06-01 06:55:00|3111.4|3109.9|3110.4|3108.9|3113.4|3111.9|3109.4|3107.9|4299
1590994800000|2020-06-01 07:00:00|3111.4|3109.9|3106.9|3105.4|3113.4|3111.9|3106.9|3105.4|21327
1590995100000|2020-06-01 07:05:00|3106.4|3104.9|3101.4|3099.9|3108.4|3106.9|3099.9|3098.4|10130
1590995400000|2020-06-01 07:10:00|3100.4|3098.9|3099.4|3097.9|3101.4|3099.9|3098.4|3096.9|6481
1590995700000|2020-06-01 07:15:00|3100.4|3098.9|3101.4|3099.9|3102.4|3100.9|3097.4|3095.9|5960
1590996000000|2020-06-01 07:20:00|3102.4|3100.9|3106.4|3104.9|3107.4|3105.9|3101.4|3099.9|6297
1590996300000|2020-06-01 07:25:00|3107.4|3105.9|3101.4|3099.9|3107.4|3105.9|3100.4|3098.9|3656
1590996600000|2020-06-01 07:30:00|3100.4|3098.9|3101.4|3099.9|3102.4|3100.9|3099.4|3097.9|7384
1590996900000|2020-06-01 07:35:00|3100.4|3098.9|3099.4|3097.9|3102.4|3100.9|3097.4|3095.9|3972
1590997200000|2020-06-01 07:40:00|3098.9|3097.4|3103.4|3101.9|3104.4|3102.9|3098.4|3096.9|5977
1590997500000|2020-06-01 07:45:00|3104.4|3102.9|3100.4|3098.9|3104.4|3102.9|3098.4|3096.9|5105
1590997800000|2020-06-01 07:50:00|3101.4|3099.9|3098.4|3096.9|3101.4|3099.9|3096.4|3094.9|4044
1590998100000|2020-06-01 07:55:00|3097.4|3095.9|3094.4|3092.9|3098.4|3096.9|3094.4|3092.9|5591
1590998400000|2020-06-01 08:00:00|3095.4|3093.9|3094.4|3092.9|3095.4|3093.9|3091.4|3089.9|9533
1590998700000|2020-06-01 08:05:00|3093.4|3091.9|3080.4|3078.9|3095.4|3093.9|3076.4|3074.9|33208
1590999000000|2020-06-01 08:10:00|3081.4|3079.9|3080.4|3078.9|3085.4|3083.9|3077.4|3075.9|9960
1590999300000|2020-06-01 08:15:00|3079.4|3077.9|3074.4|3072.9|3079.4|3077.9|3068.4|3066.9|13323
1590999600000|2020-06-01 08:20:00|3073.4|3071.9|3068.4|3066.9|3074.4|3072.9|3065.4|3063.9|11086
1590999900000|2020-06-01 08:25:00|3067.4|3065.9|3073.4|3071.9|3073.4|3071.9|3065.4|3063.9|8156
1591000200000|2020-06-01 08:30:00|3072.9|3071.4|3073.4|3071.9|3075.4|3073.9|3071.4|3069.9|5315
1591000500000|2020-06-01 08:35:00|3072.4|3070.9|3073.4|3071.9|3075.4|3073.9|3070.4|3068.9|3721
1591000800000|2020-06-01 08:40:00|3074.4|3072.9|3070.4|3068.9|3074.4|3072.9|3069.4|3067.9|4677
1591001100000|2020-06-01 08:45:00|3071.4|3069.9|3075.4|3073.9|3075.4|3073.9|3069.4|3067.9|5945
1591001400000|2020-06-01 08:50:00|3076.4|3074.9|3077.4|3075.9|3079.4|3077.9|3074.4|3072.9|6431
1591001700000|2020-06-01 08:55:00|3078.4|3076.9|3077.4|3075.9|3078.4|3076.9|3075.4|3073.9|2999
1591002000000|2020-06-01 09:00:00|3076.9|3075.4|3080.4|3078.9|3080.4|3078.9|3073.4|3071.9|3381
1591002300000|2020-06-01 09:05:00|3079.4|3077.9|3080.4|3078.9|3081.4|3079.9|3079.4|3077.9|4365
1591002600000|2020-06-01 09:10:00|3079.4|3077.9|3077.4|3075.9|3080.4|3078.9|3075.4|3073.9|3996
1591002900000|2020-06-01 09:15:00|3078.4|3076.9|3079.4|3077.9|3079.4|3077.9|3076.4|3074.9|2357
1591003200000|2020-06-01 09:20:00|3080.4|3078.9|3078.4|3076.9|3082.4|3080.9|3077.4|3075.9|2574
1591003500000|2020-06-01 09:25:00|3077.4|3075.9|3077.4|3075.9|3081.4|3079.9|3077.4|3075.9|1623
1591003800000|2020-06-01 09:30:00|3076.4|3074.9|3081.4|3079.9|3081.4|3079.9|3076.4|3074.9|1819
1591004100000|2020-06-01 09:35:00|3080.4|3078.9|3080.4|3078.9|3080.4|3078.9|3078.4|3076.9|1708
1591004400000|2020-06-01 09:40:00|3079.4|3077.9|3078.4|3076.9|3079.4|3077.9|3076.4|3074.9|2897
1591004700000|2020-06-01 09:45:00|3077.4|3075.9|3074.4|3072.9|3077.4|3075.9|3073.4|3071.9|3385
1591005000000|2020-06-01 09:50:00|3075.4|3073.9|3073.4|3071.9|3075.4|3073.9|3071.4|3069.9|4953
1591005300000|2020-06-01 09:55:00|3073.9|3072.4|3073.4|3071.9|3075.4|3073.9|3071.4|3069.9|6705
1591005600000|2020-06-01 10:00:00|3072.9|3071.4|3072.4|3070.9|3073.4|3071.9|3069.4|3067.9|3216
1591005900000|2020-06-01 10:05:00|3073.4|3071.9|3076.4|3074.9|3076.4|3074.9|3072.4|3070.9|2690
1591006200000|2020-06-01 10:10:00|3077.4|3075.9|3077.4|3075.9|3078.4|3076.9|3076.4|3074.9|3386
1591006500000|2020-06-01 10:15:00|3078.4|3076.9|3079.4|3077.9|3079.4|3077.9|3078.4|3076.9|1510
1591006800000|2020-06-01 10:20:00|3081.4|3079.9|3084.4|3082.9|3084.4|3082.9|3079.4|3077.9|5978
1591007100000|2020-06-01 10:25:00|3083.4|3081.9|3084.4|3082.9|3085.4|3083.9|3082.4|3080.9|13165
1591007400000|2020-06-01 10:30:00|3083.4|3081.9|3079.4|3077.9|3084.4|3082.9|3078.4|3076.9|3233
1591007700000|2020-06-01 10:35:00|3080.4|3078.9|3080.9|3079.4|3081.4|3079.9|3078.9|3077.4|1010
1591008000000|2020-06-01 10:40:00|3081.4|3079.9|3079.4|3077.9|3082.4|3080.9|3079.4|3077.9|2444
1591008300000|2020-06-01 10:45:00|3080.4|3078.9|3079.4|3077.9|3081.4|3079.9|3079.4|3077.9|1416
1591008600000|2020-06-01 10:50:00|3080.4|3078.9|3082.4|3080.9|3082.4|3080.9|3079.4|3077.9|1070
1591008900000|2020-06-01 10:55:00|3083.4|3081.9|3085.4|3083.9|3085.4|3083.9|3082.4|3080.9|2578
1591009200000|2020-06-01 11:00:00|3086.4|3084.9|3084.4|3082.9|3088.4|3086.9|3084.4|3082.9|6312
1591009500000|2020-06-01 11:05:00|3085.4|3083.9|3086.4|3084.9|3087.4|3085.9|3084.4|3082.9|2303
1591009800000|2020-06-01 11:10:00|3085.4|3083.9|3090.4|3088.9|3090.4|3088.9|3085.4|3083.9|2605
1591010100000|2020-06-01 11:15:00|3089.4|3087.9|3091.4|3089.9|3092.4|3090.9|3087.4|3085.9|3417
1591010400000|2020-06-01 11:20:00|3090.4|3088.9|3088.4|3086.9|3091.4|3089.9|3088.4|3086.9|3990
1591010700000|2020-06-01 11:25:00|3089.4|3087.9|3088.4|3086.9|3089.4|3087.9|3088.4|3086.9|1301
1591011000000|2020-06-01 11:30:00|3089.4|3087.9|3088.4|3086.9|3089.4|3087.9|3087.4|3085.9|2566
1591011300000|2020-06-01 11:35:00|3087.4|3085.9|3088.4|3086.9|3089.4|3087.9|3087.4|3085.9|1849
1591011600000|2020-06-01 11:40:00|3089.4|3087.9|3085.4|3083.9|3089.4|3087.9|3085.4|3083.9|1967
1591011900000|2020-06-01 11:45:00|3084.4|3082.9|3086.4|3084.9|3086.4|3084.9|3084.4|3082.9|1543
1591012200000|2020-06-01 11:50:00|3087.4|3085.9|3086.4|3084.9|3087.4|3085.9|3085.4|3083.9|1077
1591012500000|2020-06-01 11:55:00|3087.4|3085.9|3087.4|3085.9|3087.4|3085.9|3085.4|3083.9|2827
1591012800000|2020-06-01 12:00:00|3088.4|3086.9|3085.4|3083.9|3088.4|3086.9|3084.4|3082.9|7141
1591013100000|2020-06-01 12:05:00|3086.4|3084.9|3089.4|3087.9|3090.4|3088.9|3086.4|3084.9|2488
1591013400000|2020-06-01 12:10:00|3088.4|3086.9|3086.4|3084.9|3089.4|3087.9|3085.4|3083.9|2017
1591013700000|2020-06-01 12:15:00|3085.4|3083.9|3081.4|3079.9|3086.4|3084.9|3081.4|3079.9|2275
1591014000000|2020-06-01 12:20:00|3082.4|3080.9|3080.4|3078.9|3082.4|3080.9|3079.4|3077.9|4212
1591014300000|2020-06-01 12:25:00|3081.4|3079.9|3078.4|3076.9|3081.4|3079.9|3077.4|3075.9|3194
1591014600000|2020-06-01 12:30:00|3079.4|3077.9|3080.4|3078.9|3082.4|3080.9|3077.4|3075.9|6419
1591014900000|2020-06-01 12:35:00|3081.4|3079.9|3079.4|3077.9|3082.4|3080.9|3078.4|3076.9|4029
1591015200000|2020-06-01 12:40:00|3078.4|3076.9|3080.4|3078.9|3080.4|3078.9|3077.4|3075.9|5928
1591015500000|2020-06-01 12:45:00|3081.4|3079.9|3081.4|3079.9|3082.4|3080.9|3081.4|3079.9|2648
1591015800000|2020-06-01 12:50:00|3080.9|3079.4|3081.4|3079.9|3081.4|3079.9|3080.4|3078.9|1277
1591016100000|2020-06-01 12:55:00|3082.4|3080.9|3080.4|3078.9|3082.4|3080.9|3080.4|3078.9|1242
1591016400000|2020-06-01 13:00:00|3079.4|3077.9|3082.4|3080.9|3082.4|3080.9|3079.4|3077.9|2094
1591016700000|2020-06-01 13:05:00|3083.4|3081.9|3081.4|3079.9|3083.4|3081.9|3081.4|3079.9|2221
1591017000000|2020-06-01 13:10:00|3082.4|3080.9|3082.4|3080.9|3082.4|3080.9|3081.4|3079.9|1886
1591017300000|2020-06-01 13:15:00|3081.4|3079.9|3081.4|3079.9|3081.4|3079.9|3079.4|3077.9|3112
1591017600000|2020-06-01 13:20:00|3082.4|3080.9|3083.4|3081.9|3083.4|3081.9|3081.4|3079.9|2937
1591017900000|2020-06-01 13:25:00|3084.4|3082.9|3085.4|3083.9|3086.4|3084.9|3084.4|3082.9|4351
1591018200000|2020-06-01 13:30:00|3084.4|3082.9|3086.4|3084.9|3091.4|3089.9|3083.4|3081.9|16077
1591018500000|2020-06-01 13:35:00|3087.4|3085.9|3086.4|3084.9|3089.4|3087.9|3084.4|3082.9|7693
1591018800000|2020-06-01 13:40:00|3087.4|3085.9|3092.4|3090.9|3093.4|3091.9|3086.4|3084.9|6988
1591019100000|2020-06-01 13:45:00|3093.4|3091.9|3095.4|3093.9|3096.4|3094.9|3092.4|3090.9|6144
1591019400000|2020-06-01 13:50:00|3096.4|3094.9|3093.4|3091.9|3097.4|3095.9|3092.4|3090.9|7394
1591019700000|2020-06-01 13:55:00|3094.4|3092.9|3091.4|3089.9|3094.4|3092.9|3090.4|3088.9|6346
1591020000000|2020-06-01 14:00:00|3090.9|3089.4|3089.4|3087.9|3095.4|3093.9|3086.4|3084.9|9341
1591020300000|2020-06-01 14:05:00|3090.4|3088.9|3092.4|3090.9|3094.4|3092.9|3089.4|3087.9|5553
1591020600000|2020-06-01 14:10:00|3091.4|3089.9|3097.4|3095.9|3098.4|3096.9|3090.4|3088.9|13544
1591020900000|2020-06-01 14:15:00|3098.4|3096.9|3098.4|3096.9|3099.4|3097.9|3097.4|3095.9|6326
1591021200000|2020-06-01 14:20:00|3097.9|3096.4|3099.4|3097.9|3101.4|3099.9|3097.9|3096.4|3956
1591021500000|2020-06-01 14:25:00|3100.4|3098.9|3101.4|3099.9|3101.4|3099.9|3099.4|3097.9|6874
1591021800000|2020-06-01 14:30:00|3102.4|3100.9|3104.4|3102.9|3104.4|3102.9|3099.4|3097.9|8121
1591022100000|2020-06-01 14:35:00|3103.4|3101.9|3104.4|3102.9|3105.4|3103.9|3101.4|3099.9|5986
1591022400000|2020-06-01 14:40:00|3103.4|3101.9|3104.4|3102.9|3106.4|3104.9|3103.4|3101.9|3901
1591022700000|2020-06-01 14:45:00|3103.9|3102.4|3104.4|3102.9|3104.4|3102.9|3102.4|3100.9|4834
1591023000000|2020-06-01 14:50:00|3103.9|3102.4|3106.4|3104.9|3107.4|3105.9|3102.4|3100.9|7905
1591023300000|2020-06-01 14:55:00|3107.4|3105.9|3107.4|3105.9|3108.4|3106.9|3104.4|3102.9|4317
1591023600000|2020-06-01 15:00:00|3108.4|3106.9|3100.4|3098.9|3108.4|3106.9|3100.4|3098.9|14994
1591023900000|2020-06-01 15:05:00|3100.9|3099.4|3102.4|3100.9|3103.4|3101.9|3099.4|3097.9|10811
1591024200000|2020-06-01 15:10:00|3101.4|3099.9|3103.4|3101.9|3103.4|3101.9|3100.4|3098.9|8131
1591024500000|2020-06-01 15:15:00|3102.4|3100.9|3105.4|3103.9|3107.4|3105.9|3101.4|3099.9|8775
1591024800000|2020-06-01 15:20:00|3106.4|3104.9|3105.4|3103.9|3107.4|3105.9|3103.4|3101.9|10089
1591025100000|2020-06-01 15:25:00|3104.4|3102.9|3105.4|3103.9|3107.4|3105.9|3102.4|3100.9|27781
1591025400000|2020-06-01 15:30:00|3104.18|3102.68|3104.18|3102.68|3105.18|3103.68|3102.18|3100.68|40437
1591025700000|2020-06-01 15:35:00|3103.18|3101.68|3106.18|3104.68|3107.18|3105.68|3101.18|3099.68|32836
1591026000000|2020-06-01 15:40:00|3107.18|3105.68|3106.18|3104.68|3107.18|3105.68|3105.18|3103.68|13184
1591026300000|2020-06-01 15:45:00|3105.18|3103.68|3106.18|3104.68|3106.18|3104.68|3104.18|3102.68|8965
1591026600000|2020-06-01 15:50:00|3105.18|3103.68|3105.18|3103.68|3106.18|3104.68|3105.18|3103.68|3194
1591026900000|2020-06-01 15:55:00|3106.18|3104.68|3105.18|3103.68|3106.18|3104.68|3105.18|3103.68|1898
1591027200000|2020-06-01 16:00:00|3104.18|3102.68|3104.18|3102.68|3104.68|3103.18|3102.18|3100.68|6803
1591027500000|2020-06-01 16:05:00|3105.18|3103.68|3105.18|3103.68|3106.18|3104.68|3104.18|3102.68|2560
1591027800000|2020-06-01 16:10:00|3106.18|3104.68|3106.18|3104.68|3107.18|3105.68|3106.18|3104.68|1195
1591028100000|2020-06-01 16:15:00|3107.18|3105.68|3108.18|3106.68|3108.18|3106.68|3107.18|3105.68|3108
1591028400000|2020-06-01 16:20:00|3107.18|3105.68|3108.18|3106.68|3108.18|3106.68|3107.18|3105.68|876
1591028700000|2020-06-01 16:25:00|3107.18|3105.68|3106.18|3104.68|3108.18|3106.68|3106.18|3104.68|1801
1591029000000|2020-06-01 16:30:00|3107.18|3105.68|3107.18|3105.68|3107.18|3105.68|3106.18|3104.68|2291
1591029300000|2020-06-01 16:35:00|3106.18|3104.68|3106.18|3104.68|3107.18|3105.68|3105.18|3103.68|2344
1591029600000|2020-06-01 16:40:00|3105.18|3103.68|3106.18|3104.68|3106.18|3104.68|3105.18|3103.68|843
1591029900000|2020-06-01 16:45:00|3107.18|3105.68|3107.18|3105.68|3108.18|3106.68|3107.18|3105.68|1863
1591030200000|2020-06-01 16:50:00|3108.18|3106.68|3108.18|3106.68|3109.18|3107.68|3107.18|3105.68|2300
1591030500000|2020-06-01 16:55:00|3107.18|3105.68|3107.18|3105.68|3107.68|3106.18|3106.18|3104.68|717
1591030800000|2020-06-01 17:00:00|3108.18|3106.68|3109.18|3107.68|3109.18|3107.68|3108.18|3106.68|564
1591031100000|2020-06-01 17:05:00|3108.18|3106.68|3109.18|3107.68|3110.18|3108.68|3108.18|3106.68|2724
1591031400000|2020-06-01 17:10:00|3108.18|3106.68|3109.18|3107.68|3109.18|3107.68|3108.18|3106.68|1822
1591031700000|2020-06-01 17:15:00|3108.68|3107.18|3109.18|3107.68|3110.18|3108.68|3108.18|3106.68|1431
1591032000000|2020-06-01 17:20:00|3110.18|3108.68|3110.18|3108.68|3110.18|3108.68|3109.18|3107.68|1361
1591032300000|2020-06-01 17:25:00|3111.18|3109.68|3110.18|3108.68|3112.18|3110.68|3110.18|3108.68|3461
1591032600000|2020-06-01 17:30:00|3109.18|3107.68|3112.18|3110.68|3112.18|3110.68|3109.18|3107.68|1250
1591032900000|2020-06-01 17:35:00|3113.18|3111.68|3114.18|3112.68|3114.18|3112.68|3113.18|3111.68|1946
1591033200000|2020-06-01 17:40:00|3113.18|3111.68|3114.18|3112.68|3114.18|3112.68|3113.18|3111.68|1211
1591033500000|2020-06-01 17:45:00|3113.18|3111.68|3113.18|3111.68|3114.18|3112.68|3113.18|3111.68|862
1591033800000|2020-06-01 17:50:00|3114.18|3112.68|3113.18|3111.68|3114.18|3112.68|3112.18|3110.68|3227
1591034100000|2020-06-01 17:55:00|3112.18|3110.68|3113.18|3111.68|3113.18|3111.68|3112.18|3110.68|1609
1591034400000|2020-06-01 18:00:00|3112.18|3110.68|3113.18|3111.68|3113.18|3111.68|3112.18|3110.68|2113
1591034700000|2020-06-01 18:05:00|3114.18|3112.68|3114.18|3112.68|3115.18|3113.68|3113.18|3111.68|2697
1591035000000|2020-06-01 18:10:00|3113.18|3111.68|3113.18|3111.68|3113.18|3111.68|3113.18|3111.68|198
1591035300000|2020-06-01 18:15:00|3112.18|3110.68|3113.18|3111.68|3113.18|3111.68|3112.18|3110.68|306
1591035600000|2020-06-01 18:20:00|3112.18|3110.68|3112.18|3110.68|3113.18|3111.68|3112.18|3110.68|1017
1591035900000|2020-06-01 18:25:00|3111.18|3109.68|3112.18|3110.68|3112.18|3110.68|3111.18|3109.68|592
1591036200000|2020-06-01 18:30:00|3111.18|3109.68|3113.18|3111.68|3113.18|3111.68|3111.18|3109.68|1614
1591036500000|2020-06-01 18:35:00|3112.18|3110.68|3115.18|3113.68|3115.18|3113.68|3112.18|3110.68|1501
1591036800000|2020-06-01 18:40:00|3114.68|3113.18|3116.18|3114.68|3116.18|3114.68|3114.18|3112.68|927
1591037100000|2020-06-01 18:45:00|3115.18|3113.68|3116.18|3114.68|3117.18|3115.68|3115.18|3113.68|1599
1591037400000|2020-06-01 18:50:00|3116.68|3115.18|3118.18|3116.68|3118.18|3116.68|3116.18|3114.68|4435
1591037700000|2020-06-01 18:55:00|3119.18|3117.68|3119.18|3117.68|3119.18|3117.68|3118.18|3116.68|2576
1591038000000|2020-06-01 19:00:00|3118.18|3116.68|3119.18|3117.68|3119.18|3117.68|3118.18|3116.68|398
1591038300000|2020-06-01 19:05:00|3118.18|3116.68|3117.18|3115.68|3118.18|3116.68|3116.18|3114.68|971
1591038600000|2020-06-01 19:10:00|3116.18|3114.68|3115.18|3113.68|3116.18|3114.68|3115.18|3113.68|1181
1591038900000|2020-06-01 19:15:00|3114.18|3112.68|3117.18|3115.68|3117.18|3115.68|3114.18|3112.68|2994
1591039200000|2020-06-01 19:20:00|3118.18|3116.68|3119.18|3117.68|3119.18|3117.68|3118.18|3116.68|2694
1591039500000|2020-06-01 19:25:00|3120.18|3118.68|3121.18|3119.68|3122.18|3120.68|3119.18|3117.68|2854
1591039800000|2020-06-01 19:30:00|3120.18|3118.68|3123.18|3121.68|3124.18|3122.68|3120.18|3118.68|3917
1591040100000|2020-06-01 19:35:00|3124.18|3122.68|3121.18|3119.68|3124.18|3122.68|3120.18|3118.68|2717
1591040400000|2020-06-01 19:40:00|3120.68|3119.18|3121.18|3119.68|3121.18|3119.68|3119.18|3117.68|3000
1591040700000|2020-06-01 19:45:00|3120.18|3118.68|3119.18|3117.68|3121.18|3119.68|3119.18|3117.68|3006
1591041000000|2020-06-01 19:50:00|3118.68|3117.18|3125.18|3123.68|3125.18|3123.68|3118.68|3117.18|7659
1591041300000|2020-06-01 19:55:00|3126.18|3124.68|3126.18|3124.68|3128.18|3126.68|3125.18|3123.68|11555
1591041600000|2020-06-01 20:00:00|3126.53|3123.53|3125.63|3122.63|3127.13|3124.13|3122.23|3119.23|217
1591041900000|2020-06-01 20:05:00|3125.33|3122.33|3126.53|3123.53|3126.83|3123.83|3123.83|3120.83|0
1591042200000|2020-06-01 20:10:00|3126.83|3123.83|3128.63|3125.63|3129.33|3126.33|3126.53|3123.53|0
1591042500000|2020-06-01 20:15:00|3128.33|3125.33|3128.83|3125.83|3128.83|3125.83|3128.13|3125.13|0
1591042800000|2020-06-01 20:20:00|3128.73|3125.73|3128.33|3125.33|3128.93|3125.93|3128.33|3125.33|0
1591043100000|2020-06-01 20:25:00|3128.43|3125.43|3128.43|3125.43|3128.63|3125.63|3128.03|3125.03|0
1591043400000|2020-06-01 20:30:00|3128.83|3125.83|3127.93|3124.93|3128.83|3125.83|3126.73|3123.73|0
1591043700000|2020-06-01 20:35:00|3127.63|3124.63|3130.03|3127.03|3130.33|3127.33|3127.63|3124.63|0
1591044000000|2020-06-01 20:40:00|3130.33|3127.33|3129.13|3126.13|3130.33|3127.33|3128.53|3125.53|0
1591044300000|2020-06-01 20:45:00|3129.43|3126.43|3129.13|3126.13|3129.73|3126.73|3128.53|3125.53|0
1591044600000|2020-06-01 20:50:00|3128.83|3125.83|3128.53|3125.53|3129.43|3126.43|3128.53|3125.53|0
1591044900000|2020-06-01 20:55:00|3128.83|3125.83|3128.23|3125.23|3129.73|3126.73|3128.23|3125.23|0
1591045200000|2020-06-01 21:00:00|3127.93|3124.93|3127.03|3124.03|3128.83|3125.83|3127.03|3124.03|0
1591045500000|2020-06-01 21:05:00|3127.43|3124.43|3126.83|3123.83|3127.53|3124.53|3126.33|3123.33|0
1591045800000|2020-06-01 21:10:00|3126.63|3123.63|3127.13|3124.13|3127.13|3124.13|3126.43|3123.43|0
1591046100000|2020-06-01 21:15:00|3127.23|3124.23|3126.83|3123.83|3127.63|3124.63|3126.83|3123.83|0
1591046400000|2020-06-01 21:20:00|3127.23|3124.23|3127.23|3124.23|3127.23|3124.23|3127.03|3124.03|0
1591046700000|2020-06-01 21:25:00|3127.03|3124.03|3126.93|3123.93|3127.13|3124.13|3126.93|3123.93|0
1591047000000|2020-06-01 21:30:00|3127.03|3124.03|3126.73|3123.73|3127.23|3124.23|3126.53|3123.53|0
1591047300000|2020-06-01 21:35:00|3126.83|3123.83|3126.93|3123.93|3126.93|3123.93|3126.83|3123.83|0
1591047600000|2020-06-01 21:40:00|3126.83|3123.83|3127.03|3124.03|3127.03|3124.03|3126.83|3123.83|0
1591047900000|2020-06-01 21:45:00|3126.93|3123.93|3126.93|3123.93|3127.03|3124.03|3126.93|3123.93|0
1591048200000|2020-06-01 21:50:00|3126.83|3123.83|3127.03|3124.03|3127.03|3124.03|3126.63|3123.63|0
1591048500000|2020-06-01 21:55:00|3126.83|3123.83|3126.53|3123.53|3127.13|3124.13|3126.53|3123.53|0
1591048800000|2020-06-01 22:00:00|3127.03|3124.03|3127.43|3124.43|3129.13|3126.13|3125.73|3122.73|0
1591049100000|2020-06-01 22:05:00|3127.73|3124.73|3125.03|3122.03|3127.73|3124.73|3125.03|3122.03|0
1591049400000|2020-06-01 22:10:00|3125.33|3122.33|3125.63|3122.63|3126.83|3123.83|3125.03|3122.03|0
1591049700000|2020-06-01 22:15:00|3125.73|3122.73|3125.93|3122.93|3125.93|3122.93|3125.03|3122.03|0
1591050000000|2020-06-01 22:20:00|3126.03|3123.03|3126.53|3123.53|3126.53|3123.53|3125.63|3122.63|0
1591050300000|2020-06-01 22:25:00|3126.83|3123.83|3128.73|3125.73|3129.63|3126.63|3126.73|3123.73|0
1591050600000|2020-06-01 22:30:00|3129.03|3126.03|3127.43|3124.43|3129.33|3126.33|3127.13|3124.13|0
1591050900000|2020-06-01 22:35:00|3127.33|3124.33|3125.63|3122.63|3127.43|3124.43|3124.43|3121.43|0
1591051200000|2020-06-01 22:40:00|3125.43|3122.43|3121.93|3118.93|3125.43|3122.43|3121.33|3118.33|0
1591051500000|2020-06-01 22:45:00|3121.83|3118.83|3115.43|3112.43|3125.63|3122.63|3113.93|3110.93|0
1591051800000|2020-06-01 22:50:00|3115.73|3112.73|3118.23|3115.23|3119.43|3116.43|3113.93|3110.93|0
1591052100000|2020-06-01 22:55:00|3118.53|3115.53|3117.53|3114.53|3118.83|3115.83|3117.23|3114.23|0
1591052400000|2020-06-01 23:00:00|3117.23|3114.23|3113.43|3110.43|3117.53|3114.53|3112.63|3109.63|0
1591052700000|2020-06-01 23:05:00|3113.63|3110.63|3109.93|3106.93|3114.23|3111.23|3108.73|3105.73|0
1591053000000|2020-06-01 23:10:00|3109.63|3106.63|3107.23|3104.23|3112.13|3109.13|3105.73|3102.73|0
1591053300000|2020-06-01 23:15:00|3107.53|3104.53|3110.03|3107.03|3111.23|3108.23|3106.63|3103.63|0
1591053600000|2020-06-01 23:20:00|3110.33|3107.33|3112.13|3109.13|3113.33|3110.33|3110.03|3107.03|0
1591053900000|2020-06-01 23:25:00|3112.33|3109.33|3110.63|3107.63|3112.43|3109.43|3107.83|3104.83|0
1591054200000|2020-06-01 23:30:00|3111.23|3108.23|3114.63|3111.63|3114.93|3111.93|3110.63|3107.63|0
1591054500000|2020-06-01 23:35:00|3114.93|3111.93|3114.93|3111.93|3115.53|3112.53|3113.03|3110.03|0
1591054800000|2020-06-01 23:40:00|3114.63|3111.63|3112.43|3109.43|3114.63|3111.63|3112.43|3109.43|0
1591055100000|2020-06-01 23:45:00|3112.13|3109.13|3110.33|3107.33|3113.03|3110.03|3109.03|3106.03|0
1591055400000|2020-06-01 23:50:00|3110.13|3107.13|3111.53|3108.53|3112.73|3109.73|3108.73|3105.73|0
1591055700000|2020-06-01 23:55:00|3111.33|3108.33|3109.73|3106.73|3111.53|3108.53|3107.23|3104.23|0
1591056000000|2020-06-02 00:00:00|3109.33|3106.33|3112.43|3109.43|3113.03|3110.03|3107.53|3104.53|0
1591056300000|2020-06-02 00:05:00|3112.63|3109.63|3112.73|3109.73|3114.63|3111.63|3112.63|3109.63|0
1591056600000|2020-06-02 00:10:00|3112.43|3109.43|3116.73|3113.73|3118.23|3115.23|3111.83|3108.83|0
1591056900000|2020-06-02 00:15:00|3117.03|3114.03|3116.43|3114.43|3119.43|3117.43|3115.43|3113.43|905
1591057200000|2020-06-02 00:20:00|3117.43|3115.43|3115.43|3113.43|3118.43|3116.43|3114.43|3112.43|431
1591057500000|2020-06-02 00:25:00|3115.93|3113.93|3119.43|3117.43|3119.43|3117.43|3115.43|3113.43|104
1591057800000|2020-06-02 00:30:00|3120.43|3118.43|3120.43|3118.43|3121.43|3119.43|3120.43|3118.43|198
1591058100000|2020-06-02 00:35:00|3121.43|3119.43|3117.43|3115.43|3121.43|3119.43|3117.43|3115.43|410
1591058400000|2020-06-02 00:40:00|3117.93|3115.93|3120.43|3118.43|3121.43|3119.43|3117.43|3115.43|118
1591058700000|2020-06-02 00:45:00|3120.93|3118.93|3119.43|3117.43|3122.43|3120.43|3119.43|3117.43|189
1591059000000|2020-06-02 00:50:00|3119.93|3117.93|3120.43|3118.43|3120.43|3118.43|3117.43|3115.43|108
1591059300000|2020-06-02 00:55:00|3120.93|3118.93|3121.43|3119.43|3123.43|3121.43|3119.43|3117.43|329
1591059600000|2020-06-02 01:00:00|3122.43|3120.43|3121.43|3119.43|3123.43|3121.43|3118.43|3116.43|210
1591059900000|2020-06-02 01:05:00|3120.93|3118.93|3123.43|3121.43|3123.43|3121.43|3120.43|3118.43|38
1591060200000|2020-06-02 01:10:00|3122.43|3120.43|3123.43|3121.43|3123.43|3121.43|3121.43|3119.43|57
1591060500000|2020-06-02 01:15:00|3124.43|3122.43|3121.43|3119.43|3124.43|3122.43|3120.43|3118.43|254
1591060800000|2020-06-02 01:20:00|3120.43|3118.43|3123.43|3121.43|3123.43|3121.43|3120.43|3118.43|120
1591061100000|2020-06-02 01:25:00|3122.93|3120.93|3120.43|3118.43|3123.43|3121.43|3120.43|3118.43|54
1591061400000|2020-06-02 01:30:00|3121.43|3119.43|3120.43|3118.43|3123.43|3121.43|3120.43|3118.43|506
1591061700000|2020-06-02 01:35:00|3121.43|3119.43|3123.43|3121.43|3123.43|3121.43|3120.43|3118.43|261
1591062000000|2020-06-02 01:40:00|3124.43|3122.43|3123.43|3121.43|3124.43|3122.43|3121.43|3119.43|281
1591062300000|2020-06-02 01:45:00|3122.43|3120.43|3118.43|3116.43|3123.43|3121.43|3118.43|3116.43|190
1591062600000|2020-06-02 01:50:00|3117.93|3115.93|3116.43|3114.43|3118.43|3116.43|3116.43|3114.43|459
1591062900000|2020-06-02 01:55:00|3117.43|3115.43|3117.43|3115.43|3119.43|3117.43|3116.93|3114.93|263
1591063200000|2020-06-02 02:00:00|3118.43|3116.43|3119.43|3117.43|3119.43|3117.43|3117.43|3115.43|181
1591063500000|2020-06-02 02:05:00|3120.43|3118.43|3120.43|3118.43|3121.43|3119.43|3119.43|3117.43|235
1591063800000|2020-06-02 02:10:00|3119.43|3117.43|3116.43|3114.43|3120.43|3118.43|3116.43|3114.43|119
1591064100000|2020-06-02 02:15:00|3117.43|3115.43|3117.43|3115.43|3117.43|3115.43|3115.43|3113.43|215
1591064400000|2020-06-02 02:20:00|3116.93|3114.93|3116.43|3114.43|3117.43|3115.43|3115.43|3113.43|128
1591064700000|2020-06-02 02:25:00|3115.43|3113.43|3116.43|3114.43|3116.43|3114.43|3115.43|3113.43|71
1591065000000|2020-06-02 02:30:00|3115.43|3113.43|3117.43|3115.43|3117.43|3115.43|3115.43|3113.43|106
1591065300000|2020-06-02 02:35:00|3116.43|3114.43|3119.43|3117.43|3120.43|3118.43|3116.43|3114.43|111
1591065600000|2020-06-02 02:40:00|3120.43|3118.43|3119.43|3117.43|3120.43|3118.43|3118.43|3116.43|71
1591065900000|2020-06-02 02:45:00|3120.43|3118.43|3119.43|3117.43|3120.43|3118.43|3119.43|3117.43|28
1591066200000|2020-06-02 02:50:00|3119.93|3117.93|3116.43|3114.43|3120.43|3118.43|3116.43|3114.43|68
1591066500000|2020-06-02 02:55:00|3115.93|3113.93|3116.43|3114.43|3116.43|3114.43|3115.43|3113.43|130
1591066800000|2020-06-02 03:00:00|3117.43|3115.43|3118.43|3116.43|3118.43|3116.43|3116.43|3114.43|16
1591067100000|2020-06-02 03:05:00|3117.43|3115.43|3117.43|3115.43|3119.43|3117.43|3117.43|3115.43|42
1591067400000|2020-06-02 03:10:00|3117.93|3115.93|3119.93|3117.93|3120.43|3118.43|3117.43|3115.43|118
1591067700000|2020-06-02 03:15:00|3120.43|3118.43|3118.43|3116.43|3120.43|3118.43|3118.43|3116.43|31
1591068000000|2020-06-02 03:20:00|3119.43|3117.43|3119.43|3117.43|3119.43|3117.43|3118.43|3116.43|15
1591068300000|2020-06-02 03:25:00|3119.93|3117.93|3119.43|3117.43|3120.43|3118.43|3119.43|3117.43|16
1591068600000|2020-06-02 03:30:00|3120.43|3118.43|3119.43|3117.43|3120.43|3118.43|3119.43|3117.43|20
1591068900000|2020-06-02 03:35:00|3119.93|3117.93|3121.43|3119.43|3122.43|3120.43|3119.93|3117.93|70
1591069200000|2020-06-02 03:40:00|3121.93|3119.93|3122.43|3120.43|3122.93|3120.93|3121.43|3119.43|85
1591069500000|2020-06-02 03:45:00|3123.43|3121.43|3123.43|3121.43|3124.43|3122.43|3123.43|3121.43|143
1591069800000|2020-06-02 03:50:00|3124.43|3122.43|3124.43|3122.43|3124.43|3122.43|3124.43|3122.43|16
1591070100000|2020-06-02 03:55:00|3123.43|3121.43|3124.43|3122.43|3124.43|3122.43|3123.43|3121.43|32
1591070400000|2020-06-02 04:00:00|3123.43|3121.43|3122.43|3120.43|3123.43|3121.43|3122.43|3120.43|27
1591070700000|2020-06-02 04:05:00|3122.93|3120.93|3125.43|3123.43|3125.43|3123.43|3122.93|3120.93|83
1591071000000|2020-06-02 04:10:00|3126.43|3124.43|3125.43|3123.43|3126.43|3124.43|3125.43|3123.43|394
1591071300000|2020-06-02 04:15:00|3125.93|3123.93|3123.43|3121.43|3126.43|3124.43|3123.43|3121.43|142
1591071600000|2020-06-02 04:20:00|3123.93|3121.93|3124.43|3122.43|3124.43|3122.43|3123.43|3121.43|240
1591071900000|2020-06-02 04:25:00|3123.43|3121.43|3123.43|3121.43|3124.43|3122.43|3122.43|3120.43|93
1591072200000|2020-06-02 04:30:00|3122.43|3120.43|3123.43|3121.43|3124.43|3122.43|3122.43|3120.43|206
1591072500000|2020-06-02 04:35:00|3122.43|3120.43|3123.43|3121.43|3124.43|3122.43|3122.43|3120.43|40
1591072800000|2020-06-02 04:40:00|3124.43|3122.43|3123.43|3121.43|3124.43|3122.43|3123.43|3121.43|56
1591073100000|2020-06-02 04:45:00|||||||||33
1591073400000|2020-06-02 04:50:00|||||||||56
1591073700000|2020-06-02 04:55:00|3122.43|3120.43|3122.43|3120.43|3123.43|3121.43|3122.43|3120.43|409
1591074000000|2020-06-02 05:00:00|3123.43|3121.43|3125.43|3123.43|3125.43|3123.43|3123.43|3121.43|148
1591074300000|2020-06-02 05:05:00|3126.43|3124.43|3125.43|3123.43|3126.43|3124.43|3125.43|3123.43|272
1591074600000|2020-06-02 05:10:00|3125.93|3123.93|3130.43|3128.43|3130.43|3128.43|3125.43|3123.43|742
1591074900000|2020-06-02 05:15:00|3129.43|3127.43|3129.43|3127.43|3129.93|3127.93|3129.43|3127.43|156
1591075200000|2020-06-02 05:20:00|3128.93|3126.93|3128.43|3126.43|3129.43|3127.43|3127.43|3125.43|104
1591075500000|2020-06-02 05:25:00|3127.43|3125.43|3125.43|3123.43|3127.93|3125.93|3125.43|3123.43|423
1591075800000|2020-06-02 05:30:00|3126.43|3124.43|3128.43|3126.43|3128.43|3126.43|3126.43|3124.43|544
1591076100000|2020-06-02 05:35:00|3127.93|3125.93|3128.43|3126.43|3128.43|3126.43|3127.43|3125.43|287
1591076400000|2020-06-02 05:40:00|3127.43|3125.43|3128.43|3126.43|3129.43|3127.43|3127.43|3125.43|368
1591076700000|2020-06-02 05:45:00|3127.43|3125.43|3127.43|3125.43|3128.43|3126.43|3126.43|3124.43|475
1591077000000|2020-06-02 05:50:00|3128.43|3126.43|3123.43|3121.43|3128.43|3126.43|3123.43|3121.43|428
1591077300000|2020-06-02 05:55:00|3124.43|3122.43|3126.43|3124.43|3126.93|3124.93|3123.43|3121.43|1166
1591077600000|2020-06-02 06:00:00|3126.18|3124.68|3127.18|3125.68|3127.18|3125.68|3123.18|3121.68|2177
1591077900000|2020-06-02 06:05:00|3126.18|3124.68|3121.18|3119.68|3126.18|3124.68|3121.18|3119.68|1842
1591078200000|2020-06-02 06:10:00|3122.18|3120.68|3121.18|3119.68|3122.18|3120.68|3120.18|3118.68|1856
1591078500000|2020-06-02 06:15:00|3120.68|3119.18|3118.18|3116.68|3121.18|3119.68|3118.18|3116.68|2541
1591078800000|2020-06-02 06:20:00|3117.18|3115.68|3119.18|3117.68|3119.18|3117.68|3117.18|3115.68|968
1591079100000|2020-06-02 06:25:00|3120.18|3118.68|3122.18|3120.68|3122.18|3120.68|3120.18|3118.68|830
1591079400000|2020-06-02 06:30:00|3121.18|3119.68|3122.18|3120.68|3122.18|3120.68|3121.18|3119.68|1277
1591079700000|2020-06-02 06:35:00|3121.18|3119.68|3121.18|3119.68|3123.18|3121.68|3121.18|3119.68|2497
1591080000000|2020-06-02 06:40:00|3122.18|3120.68|3123.18|3121.68|3123.18|3121.68|3121.18|3119.68|551
1591080300000|2020-06-02 06:45:00|3122.18|3120.68|3121.18|3119.68|3122.18|3120.68|3121.18|3119.68|1135
1591080600000|2020-06-02 06:50:00|3120.18|3118.68|3123.18|3121.68|3123.18|3121.68|3120.18|3118.68|2814
1591080900000|2020-06-02 06:55:00|3122.18|3120.68|3124.18|3122.68|3125.18|3123.68|3121.18|3119.68|5305
1591081200000|2020-06-02 07:00:00|3125.18|3123.68|3116.18|3114.68|3126.18|3124.68|3116.18|3114.68|23468
1591081500000|2020-06-02 07:05:00|3115.18|3113.68|3120.18|3118.68|3120.18|3118.68|3112.18|3110.68|16207
1591081800000|2020-06-02 07:10:00|3119.18|3117.68|3118.18|3116.68|3123.18|3121.68|3116.18|3114.68|12384
1591082100000|2020-06-02 07:15:00|3117.18|3115.68|3113.18|3111.68|3118.18|3116.68|3110.18|3108.68|9193
1591082400000|2020-06-02 07:20:00|3112.18|3110.68|3112.18|3110.68|3116.18|3114.68|3110.18|3108.68|6949
1591082700000|2020-06-02 07:25:00|3111.18|3109.68|3121.18|3119.68|3122.18|3120.68|3111.18|3109.68|12688
1591083000000|2020-06-02 07:30:00|3120.18|3118.68|3125.18|3123.68|3129.18|3127.68|3120.18|3118.68|12319
1591083300000|2020-06-02 07:35:00|3126.18|3124.68|3130.18|3128.68|3134.18|3132.68|3125.18|3123.68|12259
1591083600000|2020-06-02 07:40:00|3129.84|3128.34|3136.84|3135.34|3138.84|3137.34|3126.84|3125.34|16634
1591083900000|2020-06-02 07:45:00|3136.34|3134.84|3131.84|3130.34|3137.84|3136.34|3129.84|3128.34|9869
1591084200000|2020-06-02 07:50:00|3132.84|3131.34|3127.84|3126.34|3132.84|3131.34|3126.84|3125.34|9035
1591084500000|2020-06-02 07:55:00|3126.84|3125.34|3128.84|3127.34|3129.84|3128.34|3126.84|3125.34|7405
1591084800000|2020-06-02 08:00:00|3129.84|3128.34|3130.84|3129.34|3131.84|3130.34|3125.84|3124.34|10152
1591085100000|2020-06-02 08:05:00|3131.84|3130.34|3138.84|3137.34|3138.84|3137.34|3130.84|3129.34|9233
1591085400000|2020-06-02 08:10:00|3139.84|3138.34|3138.84|3137.34|3139.84|3138.34|3136.84|3135.34|8178
1591085700000|2020-06-02 08:15:00|3137.84|3136.34|3140.84|3139.34|3144.84|3143.34|3137.84|3136.34|11312
1591086000000|2020-06-02 08:20:00|3141.84|3140.34|3140.84|3139.34|3142.84|3141.34|3140.84|3139.34|5906
1591086300000|2020-06-02 08:25:00|3141.84|3140.34|3141.84|3140.34|3143.84|3142.34|3140.84|3139.34|5276
1591086600000|2020-06-02 08:30:00|3140.84|3139.34|3146.84|3145.34|3146.84|3145.34|3140.84|3139.34|11384
1591086900000|2020-06-02 08:35:00|3145.84|3144.34|3149.84|3148.34|3152.34|3150.84|3144.84|3143.34|11526
1591087200000|2020-06-02 08:40:00|3150.84|3149.34|3147.84|3146.34|3150.84|3149.34|3146.84|3145.34|12319
1591087500000|2020-06-02 08:45:00|3148.84|3147.34|3150.84|3149.34|3152.84|3151.34|3148.84|3147.34|15617
1591087800000|2020-06-02 08:50:00|3149.84|3148.34|3151.84|3150.34|3154.84|3153.34|3149.84|3148.34|12407
1591088100000|2020-06-02 08:55:00|3150.84|3149.34|3147.84|3146.34|3150.84|3149.34|3144.84|3143.34|12909
1591088400000|2020-06-02 09:00:00|3148.84|3147.34|3148.84|3147.34|3148.84|3147.34|3146.84|3145.34|16496
1591088700000|2020-06-02 09:05:00|3149.84|3148.34|3148.84|3147.34|3151.84|3150.34|3148.84|3147.34|10915
1591089000000|2020-06-02 09:10:00|3147.84|3146.34|3145.84|3144.34|3149.84|3148.34|3145.84|3144.34|6771
1591089300000|2020-06-02 09:15:00|3146.84|3145.34|3143.84|3142.34|3147.84|3146.34|3143.84|3142.34|12275
1591089600000|2020-06-02 09:20:00|3144.84|3143.34|3144.84|3143.34|3144.84|3143.34|3140.84|3139.34|6885
1591089900000|2020-06-02 09:25:00|3145.84|3144.34|3150.84|3149.34|3151.84|3150.34|3144.84|3143.34|13967
1591090200000|2020-06-02 09:30:00|3149.84|3148.34|3151.84|3150.34|3152.84|3151.34|3147.84|3146.34|8719
1591090500000|2020-06-02 09:35:00|3150.84|3149.34|3150.84|3149.34|3151.84|3150.34|3147.84|3146.34|8574
1591090800000|2020-06-02 09:40:00|3151.84|3150.34|3156.84|3155.34|3156.84|3155.34|3150.84|3149.34|18063
1591091100000|2020-06-02 09:45:00|3155.84|3154.34|3151.84|3150.34|3155.84|3154.34|3150.84|3149.34|8544
1591091400000|2020-06-02 09:50:00|3150.84|3149.34|3149.84|3148.34|3151.84|3150.34|3149.84|3148.34|6313
1591091700000|2020-06-02 09:55:00|3150.84|3149.34|3150.84|3149.34|3151.84|3150.34|3149.84|3148.34|12519
1591092000000|2020-06-02 10:00:00|3149.84|3148.34|3153.84|3152.34|3153.84|3152.34|3149.84|3148.34|5523
1591092300000|2020-06-02 10:05:00|3152.84|3151.34|3156.84|3155.34|3156.84|3155.34|3152.84|3151.34|4721
1591092600000|2020-06-02 10:10:00|3157.84|3156.34|3162.84|3161.34|3162.84|3161.34|3157.84|3156.34|12692
1591092900000|2020-06-02 10:15:00|3161.84|3160.34|3159.84|3158.34|3162.84|3161.34|3159.84|3158.34|16415
1591093200000|2020-06-02 10:20:00|3160.84|3159.34|3159.84|3158.34|3162.84|3161.34|3159.84|3158.34|8904
1591093500000|2020-06-02 10:25:00|3160.84|3159.34|3163.84|3162.34|3164.84|3163.34|3159.84|3158.34|8490
1591093800000|2020-06-02 10:30:00|3164.84|3163.34|3161.84|3160.34|3164.84|3163.34|3160.84|3159.34|4744
1591094100000|2020-06-02 10:35:00|3160.84|3159.34|3157.84|3156.34|3161.84|3160.34|3157.84|3156.34|7495
1591094400000|2020-06-02 10:40:00|3156.84|3155.34|3158.84|3157.34|3158.84|3157.34|3156.84|3155.34|4020
1591094700000|2020-06-02 10:45:00|3159.34|3157.84|3159.84|3158.34|3160.84|3159.34|3158.84|3157.34|8151
1591095000000|2020-06-02 10:50:00|3158.84|3157.34|3159.84|3158.34|3161.84|3160.34|3158.84|3157.34|6183
1591095300000|2020-06-02 10:55:00|3160.34|3158.84|3159.84|3158.34|3161.84|3160.34|3159.84|3158.34|3744
1591095600000|2020-06-02 11:00:00|3159.34|3157.84|3159.84|3158.34|3160.84|3159.34|3158.84|3157.34|5226
1591095900000|2020-06-02 11:05:00|3160.84|3159.34|3159.84|3158.34|3160.84|3159.34|3158.84|3157.34|7675
1591096200000|2020-06-02 11:10:00|3158.84|3157.34|3157.84|3156.34|3158.84|3157.34|3156.84|3155.34|32453
1591096500000|2020-06-02 11:15:00|3156.84|3155.34|3155.84|3154.34|3157.84|3156.34|3155.84|3154.34|3844
1591096800000|2020-06-02 11:20:00|3156.84|3155.34|3156.84|3155.34|3158.84|3157.34|3155.84|3154.34|6864
1591097100000|2020-06-02 11:25:00|3155.84|3154.34|3154.84|3153.34|3156.84|3155.34|3153.84|3152.34|6130
1591097400000|2020-06-02 11:30:00|3155.84|3154.34|3155.84|3154.34|3155.84|3154.34|3155.84|3154.34|1871
1591097700000|2020-06-02 11:35:00|3156.84|3155.34|3156.84|3155.34|3158.84|3157.34|3155.84|3154.34|4645
1591098000000|2020-06-02 11:40:00|3157.05|3155.55|3158.05|3156.55|3158.05|3156.55|3157.05|3155.55|4054
1591098300000|2020-06-02 11:45:00|3157.05|3155.55|3159.05|3157.55|3159.05|3157.55|3157.05|3155.55|5003
1591098600000|2020-06-02 11:50:00|3158.05|3156.55|3156.05|3154.55|3158.05|3156.55|3156.05|3154.55|3857
1591098900000|2020-06-02 11:55:00|3155.05|3153.55|3155.05|3153.55|3155.05|3153.55|3153.05|3151.55|9092
1591099200000|2020-06-02 12:00:00|3154.05|3152.55|3158.05|3156.55|3158.05|3156.55|3154.05|3152.55|7433
1591099500000|2020-06-02 12:05:00|3157.05|3155.55|3155.05|3153.55|3158.05|3156.55|3155.05|3153.55|3532
1591099800000|2020-06-02 12:10:00|3155.55|3154.05|3153.05|3151.55|3156.05|3154.55|3153.05|3151.55|6187
1591100100000|2020-06-02 12:15:00|3154.05|3152.55|3155.05|3153.55|3155.05|3153.55|3153.05|3151.55|6618
1591100400000|2020-06-02 12:20:00|3155.55|3154.05|3155.05|3153.55|3155.55|3154.05|3153.05|3151.55|7327
1591100700000|2020-06-02 12:25:00|3154.05|3152.55|3153.05|3151.55|3155.05|3153.55|3153.05|3151.55|5041
1591101000000|2020-06-02 12:30:00|3154.05|3152.55|3158.05|3156.55|3158.05|3156.55|3154.05|3152.55|5092
1591101300000|2020-06-02 12:35:00|3157.05|3155.55|3155.05|3153.55|3157.05|3155.55|3155.05|3153.55|9614
1591101600000|2020-06-02 12:40:00|3156.05|3154.55|3147.05|3145.55|3156.05|3154.55|3147.05|3145.55|12047
1591101900000|2020-06-02 12:45:00|3146.05|3144.55|3142.05|3140.55|3147.05|3145.55|3139.05|3137.55|28463
1591102200000|2020-06-02 12:50:00|3143.05|3141.55|3144.05|3142.55|3146.05|3144.55|3140.05|3138.55|20407
1591102500000|2020-06-02 12:55:00|3145.05|3143.55|3148.05|3146.55|3149.05|3147.55|3145.05|3143.55|14971
1591102800000|2020-06-02 13:00:00|3149.05|3147.55|3146.05|3144.55|3150.05|3148.55|3145.05|3143.55|6738
1591103100000|2020-06-02 13:05:00|3145.05|3143.55|3145.05|3143.55|3146.05|3144.55|3142.05|3140.55|10658
1591103400000|2020-06-02 13:10:00|3146.05|3144.55|3148.05|3146.55|3149.05|3147.55|3145.05|3143.55|6452
1591103700000|2020-06-02 13:15:00|3149.05|3147.55|3150.05|3148.55|3150.05|3148.55|3147.05|3145.55|11666
1591104000000|2020-06-02 13:20:00|3149.05|3147.55|3148.05|3146.55|3149.05|3147.55|3147.05|3145.55|4180
1591104300000|2020-06-02 13:25:00|3149.05|3147.55|3147.05|3145.55|3149.05|3147.55|3146.05|3144.55|11221
1591104600000|2020-06-02 13:30:00|3146.05|3144.55|3147.05|3145.55|3148.05|3146.55|3144.05|3142.55|29262
1591104900000|2020-06-02 13:35:00|3148.05|3146.55|3144.05|3142.55|3148.05|3146.55|3139.05|3137.55|16060
1591105200000|2020-06-02 13:40:00|3143.05|3141.55|3147.05|3145.55|3149.05|3147.55|3143.05|3141.55|20051
1591105500000|2020-06-02 13:45:00|3148.05|3146.55|3153.05|3151.55|3154.05|3152.55|3146.05|3144.55|22747
1591105800000|2020-06-02 13:50:00|3154.05|3152.55|3157.05|3155.55|3158.05|3156.55|3153.05|3151.55|23684
1591106100000|2020-06-02 13:55:00|3157.55|3156.05|3158.05|3156.55|3159.05|3157.55|3156.05|3154.55|16531
1591106400000|2020-06-02 14:00:00|3159.05|3157.55|3157.05|3155.55|3160.05|3158.55|3156.05|3154.55|12394
1591106700000|2020-06-02 14:05:00|3158.05|3156.55|3158.05|3156.55|3159.05|3157.55|3156.05|3154.55|16446
1591107000000|2020-06-02 14:10:00|3157.82|3156.32|3158.82|3157.32|3161.82|3160.32|3157.82|3156.32|12649
1591107300000|2020-06-02 14:15:00|3159.82|3158.32|3165.82|3164.32|3165.82|3164.32|3156.82|3155.32|16961
1591107600000|2020-06-02 14:20:00|3166.82|3165.32|3165.82|3164.32|3167.82|3166.32|3164.82|3163.32|19908
1591107900000|2020-06-02 14:25:00|3164.82|3163.32|3168.82|3167.32|3168.82|3167.32|3163.82|3162.32|21939
1591108200000|2020-06-02 14:30:00|3167.82|3166.32|3162.82|3161.32|3169.82|3168.32|3161.82|3160.32|13527
1591108500000|2020-06-02 14:35:00|3161.82|3160.32|3160.82|3159.32|3164.82|3163.32|3160.82|3159.32|12267
1591108800000|2020-06-02 14:40:00|3161.82|3160.32|3157.82|3156.32|3162.82|3161.32|3157.82|3156.32|10745
1591109100000|2020-06-02 14:45:00|3158.82|3157.32|3154.82|3153.32|3159.82|3158.32|3154.82|3153.32|12024
1591109400000|2020-06-02 14:50:00|3153.82|3152.32|3159.82|3158.32|3160.32|3158.82|3152.82|3151.32|13527
1591109700000|2020-06-02 14:55:00|3160.82|3159.32|3161.82|3160.32|3163.82|3162.32|3159.82|3158.32|20304
1591110000000|2020-06-02 15:00:00|3160.82|3159.32|3157.82|3156.32|3161.82|3160.32|3152.82|3151.32|17230
1591110300000|2020-06-02 15:05:00|3156.82|3155.32|3151.82|3150.32|3157.82|3156.32|3151.82|3150.32|20987
1591110600000|2020-06-02 15:10:00|3152.82|3151.32|3150.82|3149.32|3154.82|3153.32|3150.82|3149.32|15596
1591110900000|2020-06-02 15:15:00|3151.32|3149.82|3157.82|3156.32|3158.82|3157.32|3150.82|3149.32|17453
1591111200000|2020-06-02 15:20:00|3158.82|3157.32|3156.82|3155.32|3159.82|3158.32|3156.82|3155.32|14375
1591111500000|2020-06-02 15:25:00|3155.82|3154.32|3151.82|3150.32|3158.82|3157.32|3150.82|3149.32|32468
1591111800000|2020-06-02 15:30:00|3152.82|3151.32|3155.82|3154.32|3155.82|3154.32|3148.82|3147.32|70521
1591112100000|2020-06-02 15:35:00|3156.82|3155.32|3154.82|3153.32|3157.82|3156.32|3153.82|3152.32|40381
1591112400000|2020-06-02 15:40:00|3155.82|3154.32|3155.82|3154.32|3157.82|3156.32|3155.82|3154.32|30136
1591112700000|2020-06-02 15:45:00|3154.82|3153.32|3155.82|3154.32|3157.82|3156.32|3153.82|3152.32|14105
1591113000000|2020-06-02 15:50:00|3154.82|3153.32|3153.82|3152.32|3154.82|3153.32|3151.82|3150.32|11431
1591113300000|2020-06-02 15:55:00|3152.82|3151.32|3154.82|3153.32|3154.82|3153.32|3151.82|3150.32|3352
1591113600000|2020-06-02 16:00:00|3153.82|3152.32|3154.82|3153.32|3156.82|3155.32|3153.82|3152.32|14991
1591113900000|2020-06-02 16:05:00|3155.82|3154.32|3155.82|3154.32|3155.82|3154.32|3154.32|3152.82|3641
1591114200000|2020-06-02 16:10:00|3154.82|3153.32|3156.82|3155.32|3157.82|3156.32|3154.82|3153.32|2613
1591114500000|2020-06-02 16:15:00|3155.82|3154.32|3158.82|3157.32|3158.82|3157.32|3155.82|3154.32|5239
1591114800000|2020-06-02 16:20:00|3159.82|3158.32|3158.82|3157.32|3159.82|3158.32|3157.82|3156.32|5995
1591115100000|2020-06-02 16:25:00|3159.82|3158.32|3159.82|3158.32|3159.82|3158.32|3158.82|3157.32|3045
1591115400000|2020-06-02 16:30:00|3158.82|3157.32|3158.82|3157.32|3159.82|3158.32|3158.82|3157.32|867
1591115700000|2020-06-02 16:35:00|3159.82|3158.32|3159.82|3158.32|3159.82|3158.32|3158.82|3157.32|2011
1591116000000|2020-06-02 16:40:00|3158.82|3157.32|3160.82|3159.32|3161.82|3160.32|3158.82|3157.32|1790
1591116300000|2020-06-02 16:45:00|3159.82|3158.32|3160.82|3159.32|3160.82|3159.32|3159.82|3158.32|1872
1591116600000|2020-06-02 16:50:00|3159.82|3158.32|3159.82|3158.32|3160.82|3159.32|3158.82|3157.32|985
1591116900000|2020-06-02 16:55:00|3160.82|3159.32|3160.82|3159.32|3160.82|3159.32|3159.82|3158.32|2117
1591117200000|2020-06-02 17:00:00|3159.82|3158.32|3160.82|3159.32|3160.82|3159.32|3159.82|3158.32|441
1591117500000|2020-06-02 17:05:00|3161.82|3160.32|3163.82|3162.32|3163.82|3162.32|3161.82|3160.32|2210
1591117800000|2020-06-02 17:10:00|3162.82|3161.32|3165.82|3164.32|3165.82|3164.32|3162.82|3161.32|3089
1591118100000|2020-06-02 17:15:00|3164.82|3163.32|3165.82|3164.32|3165.82|3164.32|3164.82|3163.32|1715
1591118400000|2020-06-02 17:20:00|3164.82|3163.32|3164.82|3163.32|3165.82|3164.32|3163.82|3162.32|1046
1591118700000|2020-06-02 17:25:00|3163.82|3162.32|3163.82|3162.32|3164.82|3163.32|3162.82|3161.32|1292
1591119000000|2020-06-02 17:30:00|3162.82|3161.32|3162.82|3161.32|3163.82|3162.32|3161.82|3160.32|1067
1591119300000|2020-06-02 17:35:00|3163.82|3162.32|3163.82|3162.32|3163.82|3162.32|3162.82|3161.32|1029
1591119600000|2020-06-02 17:40:00|3164.82|3163.32|3164.82|3163.32|3164.82|3163.32|3164.82|3163.32|887
1591119900000|2020-06-02 17:45:00|3163.82|3162.32|3163.82|3162.32|3163.82|3162.32|3162.82|3161.32|1218
1591120200000|2020-06-02 17:50:00|3162.82|3161.32|3162.82|3161.32|3163.82|3162.32|3162.82|3161.32|777
1591120500000|2020-06-02 17:55:00|3161.82|3160.32|3162.82|3161.32|3162.82|3161.32|3161.82|3160.32|706
1591120800000|2020-06-02 18:00:00|3163.82|3162.32|3164.82|3163.32|3164.82|3163.32|3163.82|3162.32|1051
1591121100000|2020-06-02 18:05:00|3163.82|3162.32|3161.82|3160.32|3164.82|3163.32|3160.82|3159.32|996
1591121400000|2020-06-02 18:10:00|3162.82|3161.32|3162.82|3161.32|3162.82|3161.32|3160.82|3159.32|414
1591121700000|2020-06-02 18:15:00|3163.32|3161.82|3164.82|3163.32|3164.82|3163.32|3162.82|3161.32|1657
1591122000000|2020-06-02 18:20:00|3163.82|3162.32|3164.82|3163.32|3164.82|3163.32|3163.82|3162.32|590
1591122300000|2020-06-02 18:25:00|3163.82|3162.32|3161.82|3160.32|3164.82|3163.32|3160.82|3159.32|1743
1591122600000|2020-06-02 18:30:00|3161.32|3159.82|3157.82|3156.32|3161.82|3160.32|3157.82|3156.32|1403
1591122900000|2020-06-02 18:35:00|3158.32|3156.82|3156.82|3155.32|3158.82|3157.32|3156.82|3155.32|1869
1591123200000|2020-06-02 18:40:00|3157.82|3156.32|3159.82|3158.32|3159.82|3158.32|3156.82|3155.32|1209
1591123500000|2020-06-02 18:45:00|3160.82|3159.32|3161.82|3160.32|3161.82|3160.32|3159.82|3158.32|591
1591123800000|2020-06-02 18:50:00|3162.82|3161.32|3161.82|3160.32|3162.82|3161.32|3161.82|3160.32|392
1591124100000|2020-06-02 18:55:00|3162.82|3161.32|3162.82|3161.32|3164.82|3163.32|3161.82|3160.32|1588
1591124400000|2020-06-02 19:00:00|3163.82|3162.32|3163.32|3161.82|3164.82|3163.32|3161.82|3160.32|1401
1591124700000|2020-06-02 19:05:00|3162.82|3161.32|3161.82|3160.32|3163.82|3162.32|3160.82|3159.32|985
1591125000000|2020-06-02 19:10:00|3162.82|3161.32|3161.82|3160.32|3163.82|3162.32|3160.82|3159.32|774
1591125300000|2020-06-02 19:15:00|3162.82|3161.32|3162.82|3161.32|3163.82|3162.32|3161.82|3160.32|676
1591125600000|2020-06-02 19:20:00|3161.82|3160.32|3159.82|3158.32|3162.82|3161.32|3158.82|3157.32|1873
1591125900000|2020-06-02 19:25:00|3158.82|3157.32|3159.82|3158.32|3160.82|3159.32|3157.82|3156.32|2013
1591126200000|2020-06-02 19:30:00|3160.32|3158.82|3158.82|3157.32|3160.82|3159.32|3158.82|3157.32|1052
1591126500000|2020-06-02 19:35:00|3159.82|3158.32|3161.82|3160.32|3161.82|3160.32|3158.82|3157.32|415
1591126800000|2020-06-02 19:40:00|3162.32|3160.82|3163.82|3162.32|3163.82|3162.32|3161.82|3160.32|973
1591127100000|2020-06-02 19:45:00|3162.82|3161.32|3166.82|3165.32|3166.82|3165.32|3162.82|3161.32|2455
1591127400000|2020-06-02 19:50:00|3169.82|3168.32|3171.82|3170.32|3171.82|3170.32|3167.82|3166.32|6570
1591127700000|2020-06-02 19:55:00|3170.82|3169.32|3171.82|3170.32|3172.82|3171.32|3168.82|3167.32|7543
1591128000000|2020-06-02 20:00:00|3172.07|3169.07|3168.87|3165.87|3172.37|3169.37|3168.87|3165.87|101
1591128300000|2020-06-02 20:05:00|3169.17|3166.17|3166.07|3163.07|3169.17|3166.17|3165.87|3162.87|0
1591128600000|2020-06-02 20:10:00|3166.67|3163.67|3168.37|3165.37|3169.87|3166.87|3166.67|3163.67|0
1591128900000|2020-06-02 20:15:00|3168.07|3165.07|3168.47|3165.47|3168.57|3165.57|3167.87|3164.87|0
1591129200000|2020-06-02 20:20:00|3168.57|3165.57|3168.97|3165.97|3169.17|3166.17|3168.37|3165.37|0
1591129500000|2020-06-02 20:25:00|3169.07|3166.07|3169.07|3166.07|3169.37|3166.37|3168.77|3165.77|0
1591129800000|2020-06-02 20:30:00|3169.27|3166.27|3171.17|3168.17|3171.47|3168.47|3167.77|3164.77|0
1591130100000|2020-06-02 20:35:00|3170.87|3167.87|3170.57|3167.57|3171.47|3168.47|3170.17|3167.17|0
1591130400000|2020-06-02 20:40:00|3170.87|3167.87|3170.87|3167.87|3171.47|3168.47|3170.17|3167.17|0
1591130700000|2020-06-02 20:45:00|3170.57|3167.57|3171.77|3168.77|3171.77|3168.77|3170.57|3167.57|0
1591131000000|2020-06-02 20:50:00|3171.47|3168.47|3171.47|3168.47|3171.47|3168.47|3170.87|3167.87|0
1591131300000|2020-06-02 20:55:00|3171.77|3168.77|3170.17|3167.17|3171.77|3168.77|3170.17|3167.17|0
1591131600000|2020-06-02 21:00:00|3170.07|3167.07|3170.07|3167.07|3170.47|3167.47|3170.07|3167.07|0
1591131900000|2020-06-02 21:05:00|3170.17|3167.17|3170.17|3167.17|3170.17|3167.17|3169.87|3166.87|0
1591132200000|2020-06-02 21:10:00|3170.07|3167.07|3170.57|3167.57|3170.97|3167.97|3170.07|3167.07|0
1591132500000|2020-06-02 21:15:00|3170.67|3167.67|3170.77|3167.77|3170.77|3167.77|3170.57|3167.57|0
1591132800000|2020-06-02 21:20:00|3170.57|3167.57|3170.47|3167.47|3170.57|3167.57|3170.47|3167.47|0
1591133100000|2020-06-02 21:25:00|3170.57|3167.57|3170.37|3167.37|3170.57|3167.57|3170.27|3167.27|0
1591133400000|2020-06-02 21:30:00|3170.47|3167.47|3170.47|3167.47|3170.47|3167.47|3170.47|3167.47|0
1591133700000|2020-06-02 21:35:00|3170.37|3167.37|3169.87|3166.87|3171.07|3168.07|3169.87|3166.87|0
1591134000000|2020-06-02 21:40:00|3169.67|3166.67|3170.27|3167.27|3170.37|3167.37|3169.67|3166.67|0
1591134300000|2020-06-02 21:45:00|3170.07|3167.07|3170.07|3167.07|3170.37|3167.37|3170.07|3167.07|0
1591134600000|2020-06-02 21:50:00|3169.77|3166.77|3170.07|3167.07|3170.97|3167.97|3169.67|3166.67|0
1591134900000|2020-06-02 21:55:00|3170.37|3167.37|3170.47|3167.47|3170.57|3167.57|3170.37|3167.37|0
1591135200000|2020-06-02 22:00:00|3171.17|3168.17|3167.87|3164.87|3172.27|3169.27|3167.57|3164.57|0
1591135500000|2020-06-02 22:05:00|3168.17|3165.17|3167.87|3164.87|3169.17|3166.17|3166.67|3163.67|0
1591135800000|2020-06-02 22:10:00|3167.57|3164.57|3167.57|3164.57|3168.17|3165.17|3166.67|3163.67|0
1591136100000|2020-06-02 22:15:00|3167.77|3164.77|3166.67|3163.67|3168.17|3165.17|3166.47|3163.47|0
1591136400000|2020-06-02 22:20:00|3166.87|3163.87|3167.87|3164.87|3168.17|3165.17|3166.07|3163.07|0
1591136700000|2020-06-02 22:25:00|3167.57|3164.57|3168.87|3165.87|3169.17|3166.17|3166.97|3163.97|0
1591137000000|2020-06-02 22:30:00|3168.17|3165.17|3168.57|3165.57|3169.17|3166.17|3167.87|3164.87|0
1591137300000|2020-06-02 22:35:00|3168.87|3165.87|3167.87|3164.87|3169.47|3166.47|3167.57|3164.57|0
1591137600000|2020-06-02 22:40:00|3168.17|3165.17|3167.87|3164.87|3168.37|3165.37|3166.97|3163.97|0
1591137900000|2020-06-02 22:45:00|3168.17|3165.17|3168.87|3165.87|3169.17|3166.17|3167.47|3164.47|0
1591138200000|2020-06-02 22:50:00|3168.57|3165.57|3167.27|3164.27|3169.17|3166.17|3166.67|3163.67|0
1591138500000|2020-06-02 22:55:00|3167.47|3164.47|3168.17|3165.17|3168.17|3165.17|3167.47|3164.47|0
1591138800000|2020-06-02 23:00:00|3167.87|3164.87|3169.17|3166.17|3169.47|3166.47|3167.87|3164.87|0
1591139100000|2020-06-02 23:05:00|3168.87|3165.87|3168.87|3165.87|3169.47|3166.47|3167.87|3164.87|0
1591139400000|2020-06-02 23:10:00|3168.97|3165.97|3170.37|3167.37|3170.97|3167.97|3168.97|3165.97|0
1591139700000|2020-06-02 23:15:00|3170.67|3167.67|3170.37|3167.37|3170.97|3167.97|3170.07|3167.07|0
1591140000000|2020-06-02 23:20:00|3170.57|3167.57|3177.47|3174.47|3178.07|3175.07|3170.37|3167.37|0
1591140300000|2020-06-02 23:25:00|3177.67|3174.67|3178.37|3175.37|3178.37|3175.37|3176.57|3173.57|0
1591140600000|2020-06-02 23:30:00|3178.07|3175.07|3179.67|3176.67|3181.47|3178.47|3178.07|3175.07|0
1591140900000|2020-06-02 23:35:00|3179.37|3176.37|3179.37|3176.37|3179.97|3176.97|3178.57|3175.57|0
1591141200000|2020-06-02 23:40:00|3179.67|3176.67|3178.37|3175.37|3180.87|3177.87|3178.37|3175.37|0
1591141500000|2020-06-02 23:45:00|3178.57|3175.57|3181.47|3178.47|3181.77|3178.77|3178.07|3175.07|0
1591141800000|2020-06-02 23:50:00|3181.37|3178.37|3179.37|3176.37|3182.07|3179.07|3179.37|3176.37|0
1591142100000|2020-06-02 23:55:00|3179.67|3176.67|3180.57|3177.57|3181.17|3178.17|3179.17|3176.17|0
1591142400000|2020-06-03 00:00:00|3180.87|3177.87|3181.77|3178.77|3182.37|3179.37|3179.37|3176.37|0
1591142700000|2020-06-03 00:05:00|3182.07|3179.07|3179.97|3176.97|3182.27|3179.27|3179.97|3176.97|0
1591143000000|2020-06-03 00:10:00|3180.27|3177.27|3178.77|3175.77|3181.47|3178.47|3178.37|3175.37|0
1591143300000|2020-06-03 00:15:00|3178.97|3175.97|3184.07|3182.07|3190.07|3188.07|3178.77|3175.77|1817
1591143600000|2020-06-03 00:20:00|3185.07|3183.07|3187.07|3185.07|3187.07|3185.07|3184.07|3182.07|786
1591143900000|2020-06-03 00:25:00|3187.57|3185.57|3186.07|3184.07|3188.07|3186.07|3186.07|3184.07|360
1591144200000|2020-06-03 00:30:00|3185.57|3183.57|3185.07|3183.07|3187.07|3185.07|3185.07|3183.07|205
1591144500000|2020-06-03 00:35:00|3184.07|3182.07|3185.07|3183.07|3185.07|3183.07|3183.07|3181.07|592
1591144800000|2020-06-03 00:40:00|3184.07|3182.07|3185.07|3183.07|3185.07|3183.07|3183.07|3181.07|366
1591145100000|2020-06-03 00:45:00|3186.07|3184.07|3189.07|3187.07|3189.07|3187.07|3186.07|3184.07|521
1591145400000|2020-06-03 00:50:00|3188.07|3186.07|3188.07|3186.07|3189.07|3187.07|3188.07|3186.07|693
1591145700000|2020-06-03 00:55:00|3189.07|3187.07|3190.07|3188.07|3191.07|3189.07|3189.07|3187.07|456
1591146000000|2020-06-03 01:00:00|3190.57|3188.57|3193.07|3191.07|3196.07|3194.07|3190.07|3188.07|1625
1591146300000|2020-06-03 01:05:00|3194.07|3192.07|3196.07|3194.07|3196.07|3194.07|3194.07|3192.07|532
1591146600000|2020-06-03 01:10:00|3197.07|3195.07|3196.07|3194.07|3197.07|3195.07|3196.07|3194.07|298
1591146900000|2020-06-03 01:15:00|3195.07|3193.07|3193.07|3191.07|3195.07|3193.07|3193.07|3191.07|669
1591147200000|2020-06-03 01:20:00|3192.07|3190.07|3193.07|3191.07|3194.07|3192.07|3192.07|3190.07|425
1591147500000|2020-06-03 01:25:00|3192.07|3190.07|3190.07|3188.07|3193.07|3191.07|3189.07|3187.07|655
1591147800000|2020-06-03 01:30:00|3189.57|3187.57|3187.07|3185.07|3190.07|3188.07|3187.07|3185.07|358
1591148100000|2020-06-03 01:35:00|3187.57|3185.57|3188.07|3186.07|3189.07|3187.07|3187.07|3185.07|278
1591148400000|2020-06-03 01:40:00|3189.07|3187.07|3190.07|3188.07|3191.07|3189.07|3189.07|3187.07|278
1591148700000|2020-06-03 01:45:00|3191.07|3189.07|3193.07|3191.07|3193.07|3191.07|3190.07|3188.07|898
1591149000000|2020-06-03 01:50:00|3192.07|3190.07|3189.07|3187.07|3192.07|3190.07|3189.07|3187.07|422
1591149300000|2020-06-03 01:55:00|3190.07|3188.07|3191.07|3189.07|3191.07|3189.07|3190.07|3188.07|313
1591149600000|2020-06-03 02:00:00|3190.07|3188.07|3189.07|3187.07|3193.07|3191.07|3189.07|3187.07|271
1591149900000|2020-06-03 02:05:00|3190.07|3188.07|3189.07|3187.07|3190.57|3188.57|3189.07|3187.07|181
1591150200000|2020-06-03 02:10:00|3188.57|3186.57|3189.07|3187.07|3189.07|3187.07|3188.07|3186.07|229
1591150500000|2020-06-03 02:15:00|3188.57|3186.57|3187.07|3185.07|3189.07|3187.07|3187.07|3185.07|219
1591150800000|2020-06-03 02:20:00|3187.57|3185.57|3185.07|3183.07|3188.07|3186.07|3185.07|3183.07|516
1591151100000|2020-06-03 02:25:00|3185.57|3183.57|3186.07|3184.07|3186.07|3184.07|3184.07|3182.07|336
1591151400000|2020-06-03 02:30:00|3185.57|3183.57|3186.07|3184.07|3186.07|3184.07|3185.07|3183.07|52
1591151700000|2020-06-03 02:35:00|3187.07|3185.07|3187.07|3185.07|3187.07|3185.07|3186.07|3184.07|48
1591152000000|2020-06-03 02:40:00|3186.07|3184.07|3188.07|3186.07|3188.07|3186.07|3186.07|3184.07|81
1591152300000|2020-06-03 02:45:00|3187.57|3185.57|3185.07|3183.07|3188.07|3186.07|3185.07|3183.07|151
1591152600000|2020-06-03 02:50:00|3186.07|3184.07|3187.07|3185.07|3187.07|3185.07|3185.07|3183.07|47
1591152900000|2020-06-03 02:55:00|3186.07|3184.07|3185.07|3183.07|3188.07|3186.07|3185.07|3183.07|134
1591153200000|2020-06-03 03:00:00|3186.07|3184.07|3188.07|3186.07|3188.07|3186.07|3185.07|3183.07|339
1591153500000|2020-06-03 03:05:00|3187.07|3185.07|3187.07|3185.07|3187.57|3185.57|3187.07|3185.07|170
1591153800000|2020-06-03 03:10:00|3188.07|3186.07|3189.07|3187.07|3189.07|3187.07|3187.07|3185.07|48
1591154100000|2020-06-03 03:15:00|3190.07|3188.07|3193.07|3191.07|3193.07|3191.07|3190.07|3188.07|425
1591154400000|2020-06-03 03:20:00|3192.07|3190.07|3193.07|3191.07|3195.07|3193.07|3192.07|3190.07|230
1591154700000|2020-06-03 03:25:00|3194.07|3192.07|3194.07|3192.07|3194.07|3192.07|3193.07|3191.07|57
1591155000000|2020-06-03 03:30:00|3195.07|3193.07|3194.07|3192.07|3195.07|3193.07|3194.07|3192.07|184
1591155300000|2020-06-03 03:35:00|3195.07|3193.07|3195.07|3193.07|3195.07|3193.07|3195.07|3193.07|196
1591155600000|2020-06-03 03:40:00|3194.07|3192.07|3191.07|3189.07|3194.07|3192.07|3191.07|3189.07|308
1591155900000|2020-06-03 03:45:00|3190.07|3188.07|3190.07|3188.07|3190.07|3188.07|3190.07|3188.07|35
1591156200000|2020-06-03 03:50:00|3190.57|3188.57|3189.07|3187.07|3191.07|3189.07|3189.07|3187.07|332
1591156500000|2020-06-03 03:55:00|3190.07|3188.07|3190.07|3188.07|3190.07|3188.07|3189.07|3187.07|226
1591156800000|2020-06-03 04:00:00|3189.07|3187.07|3191.07|3189.07|3191.07|3189.07|3189.07|3187.07|122
1591157100000|2020-06-03 04:05:00|3192.07|3190.07|3191.07|3189.07|3193.07|3191.07|3191.07|3189.07|191
1591157400000|2020-06-03 04:10:00|3190.07|3188.07|3190.07|3188.07|3191.07|3189.07|3190.07|3188.07|222
1591157700000|2020-06-03 04:15:00|3191.07|3189.07|3191.07|3189.07|3192.07|3190.07|3190.07|3188.07|211
1591158000000|2020-06-03 04:20:00|3190.07|3188.07|3191.07|3189.07|3191.07|3189.07|3190.07|3188.07|449
1591158300000|2020-06-03 04:25:00|3191.57|3189.57|3193.07|3191.07|3193.07|3191.07|3191.07|3189.07|106
1591158600000|2020-06-03 04:30:00|3193.57|3191.57|3194.07|3192.07|3194.07|3192.07|3193.07|3191.07|34
1591158900000|2020-06-03 04:35:00|3193.07|3191.07|3193.07|3191.07|3194.07|3192.07|3193.07|3191.07|104
1591159200000|2020-06-03 04:40:00|3192.07|3190.07|3191.07|3189.07|3193.07|3191.07|3191.07|3189.07|153
1591159500000|2020-06-03 04:45:00|3192.07|3190.07|3192.07|3190.07|3193.07|3191.07|3191.07|3189.07|124
1591159800000|2020-06-03 04:50:00|3191.07|3189.07|3192.57|3190.57|3193.07|3191.07|3191.07|3189.07|405
1591160100000|2020-06-03 04:55:00|3193.07|3191.07|3193.07|3191.07|3193.07|3191.07|3192.07|3190.07|315
1591160400000|2020-06-03 05:00:00|3192.07|3190.07|3194.07|3192.07|3195.07|3193.07|3192.07|3190.07|229
1591160700000|2020-06-03 05:05:00|3195.07|3193.07|3197.07|3195.07|3197.07|3195.07|3194.07|3192.07|867
1591161000000|2020-06-03 05:10:00|3196.07|3194.07|3195.07|3193.07|3197.07|3195.07|3195.07|3193.07|481
1591161300000|2020-06-03 05:15:00|3196.07|3194.07|3195.07|3193.07|3196.07|3194.07|3194.07|3192.07|322
1591161600000|2020-06-03 05:20:00|3194.07|3192.07|3192.07|3190.07|3194.07|3192.07|3192.07|3190.07|577
1591161900000|2020-06-03 05:25:00|3191.57|3189.57|3189.07|3187.07|3192.07|3190.07|3188.07|3186.07|669
1591162200000|2020-06-03 05:30:00|3188.57|3186.57|3191.07|3189.07|3191.07|3189.07|3187.07|3185.07|452
1591162500000|2020-06-03 05:35:00|3190.57|3188.57|3192.07|3190.07|3193.07|3191.07|3190.07|3188.07|388
1591162800000|2020-06-03 05:40:00|3191.07|3189.07|3192.07|3190.07|3192.07|3190.07|3191.07|3189.07|621
1591163100000|2020-06-03 05:45:00|3191.07|3189.07|3192.07|3190.07|3192.07|3190.07|3191.07|3189.07|667
1591163400000|2020-06-03 05:50:00|3191.07|3189.07|3195.07|3193.07|3195.07|3193.07|3191.07|3189.07|1402
1591163700000|2020-06-03 05:55:00|3196.07|3194.07|3196.07|3194.07|3198.07|3196.07|3195.07|3193.07|2608
1591164000000|2020-06-03 06:00:00|3195.82|3194.32|3196.82|3195.32|3200.82|3199.32|3194.82|3193.32|4551
1591164300000|2020-06-03 06:05:00|3197.82|3196.32|3200.82|3199.32|3200.82|3199.32|3196.82|3195.32|2927
1591164600000|2020-06-03 06:10:00|3201.82|3200.32|3197.82|3196.32|3201.82|3200.32|3197.82|3196.32|3396
1591164900000|2020-06-03 06:15:00|3198.32|3196.82|3198.32|3196.82|3198.32|3196.82|3195.82|3194.32|3123
1591165200000|2020-06-03 06:20:00|3197.82|3196.32|3198.82|3197.32|3198.82|3197.32|3196.82|3195.32|2676
1591165500000|2020-06-03 06:25:00|3198.32|3196.82|3197.82|3196.32|3199.32|3197.82|3197.82|3196.32|1607
1591165800000|2020-06-03 06:30:00|3196.82|3195.32|3198.82|3197.32|3198.82|3197.32|3194.82|3193.32|5887
1591166100000|2020-06-03 06:35:00|3198.32|3196.82|3196.82|3195.32|3198.82|3197.32|3196.82|3195.32|1050
1591166400000|2020-06-03 06:40:00|3197.82|3196.32|3196.82|3195.32|3198.82|3197.32|3194.82|3193.32|1680
1591166700000|2020-06-03 06:45:00|3195.82|3194.32|3200.82|3199.32|3201.82|3200.32|3195.82|3194.32|3182
1591167000000|2020-06-03 06:50:00|3199.82|3198.32|3197.82|3196.32|3199.82|3198.32|3197.82|3196.32|2229
1591167300000|2020-06-03 06:55:00|3198.32|3196.82|3195.82|3194.32|3199.82|3198.32|3194.82|3193.32|2921
1591167600000|2020-06-03 07:00:00|3194.82|3193.32|3191.82|3190.32|3195.82|3194.32|3188.82|3187.32|16979
1591167900000|2020-06-03 07:05:00|3190.82|3189.32|3192.82|3191.32|3193.82|3192.32|3190.82|3189.32|11904
1591168200000|2020-06-03 07:10:00|3191.82|3190.32|3192.82|3191.32|3193.82|3192.32|3188.82|3187.32|7454
1591168500000|2020-06-03 07:15:00|3191.82|3190.32|3196.82|3195.32|3196.82|3195.32|3191.82|3190.32|9013
1591168800000|2020-06-03 07:20:00|3195.82|3194.32|3198.82|3197.32|3202.82|3201.32|3194.82|3193.32|12168
1591169100000|2020-06-03 07:25:00|3197.82|3196.32|3199.82|3198.32|3201.82|3200.32|3197.82|3196.32|9735
1591169400000|2020-06-03 07:30:00|3200.82|3199.32|3197.82|3196.32|3200.82|3199.32|3195.82|3194.32|17156
1591169700000|2020-06-03 07:35:00|3196.82|3195.32|3204.82|3203.32|3204.82|3203.32|3196.82|3195.32|11008
1591170000000|2020-06-03 07:40:00|3204.86|3203.36|3200.86|3199.36|3205.86|3204.36|3199.86|3198.36|9661
1591170300000|2020-06-03 07:45:00|3201.86|3200.36|3206.86|3205.36|3206.86|3205.36|3200.86|3199.36|9964
1591170600000|2020-06-03 07:50:00|3205.86|3204.36|3205.86|3204.36|3208.86|3207.36|3204.86|3203.36|13229
1591170900000|2020-06-03 07:55:00|3204.86|3203.36|3206.86|3205.36|3207.86|3206.36|3202.86|3201.36|9487
1591171200000|2020-06-03 08:00:00|3207.86|3206.36|3204.86|3203.36|3208.86|3207.36|3202.86|3201.36|14447
1591171500000|2020-06-03 08:05:00|3203.86|3202.36|3203.86|3202.36|3203.86|3202.36|3200.86|3199.36|7889
1591171800000|2020-06-03 08:10:00|3203.36|3201.86|3201.86|3200.36|3204.86|3203.36|3199.86|3198.36|5768
1591172100000|2020-06-03 08:15:00|3201.36|3199.86|3200.86|3199.36|3201.86|3200.36|3197.86|3196.36|9688
1591172400000|2020-06-03 08:20:00|3201.86|3200.36|3203.86|3202.36|3204.86|3203.36|3201.36|3199.86|7162
1591172700000|2020-06-03 08:25:00|3204.86|3203.36|3205.86|3204.36|3206.86|3205.36|3203.86|3202.36|8323
1591173000000|2020-06-03 08:30:00|3205.36|3203.86|3212.86|3211.36|3213.86|3212.36|3204.86|3203.36|26929
1591173300000|2020-06-03 08:35:00|3211.86|3210.36|3209.86|3208.36|3211.86|3210.36|3208.86|3207.36|14314
1591173600000|2020-06-03 08:40:00|3208.86|3207.36|3208.86|3207.36|3210.86|3209.36|3208.86|3207.36|21669
1591173900000|2020-06-03 08:45:00|3209.86|3208.36|3205.86|3204.36|3209.86|3208.36|3204.86|3203.36|10078
1591174200000|2020-06-03 08:50:00|3204.86|3203.36|3206.86|3205.36|3206.86|3205.36|3203.86|3202.36|5917
1591174500000|2020-06-03 08:55:00|3205.86|3204.36|3210.86|3209.36|3211.86|3210.36|3205.86|3204.36|9250
1591174800000|2020-06-03 09:00:00|3211.86|3210.36|3208.86|3207.36|3211.86|3210.36|3208.86|3207.36|21444
1591175100000|2020-06-03 09:05:00|3207.86|3206.36|3208.86|3207.36|3209.86|3208.36|3207.86|3206.36|12697
1591175400000|2020-06-03 09:10:00|3207.86|3206.36|3211.86|3210.36|3211.86|3210.36|3206.86|3205.36|6083
1591175700000|2020-06-03 09:15:00|3212.86|3211.36|3212.86|3211.36|3214.86|3213.36|3211.86|3210.36|10863
1591176000000|2020-06-03 09:20:00|3211.86|3210.36|3217.86|3216.36|3217.86|3216.36|3210.86|3209.36|17830
1591176300000|2020-06-03 09:25:00|3216.86|3215.36|3224.86|3223.36|3225.86|3224.36|3216.86|3215.36|26747
1591176600000|2020-06-03 09:30:00|3224.36|3222.86|3221.86|3220.36|3225.86|3224.36|3220.86|3219.36|13081
1591176900000|2020-06-03 09:35:00|3221.36|3219.86|3219.86|3218.36|3222.86|3221.36|3218.86|3217.36|9965
1591177200000|2020-06-03 09:40:00|3220.86|3219.36|3219.86|3218.36|3220.86|3219.36|3218.86|3217.36|10184
1591177500000|2020-06-03 09:45:00|3218.86|3217.36|3218.86|3217.36|3219.86|3218.36|3216.86|3215.36|17881
1591177800000|2020-06-03 09:50:00|3219.86|3218.36|3220.86|3219.36|3222.86|3221.36|3219.86|3218.36|4728
1591178100000|2020-06-03 09:55:00|3221.86|3220.36|3221.86|3220.36|3223.86|3222.36|3220.86|3219.36|13720
1591178400000|2020-06-03 10:00:00|3220.86|3219.36|3218.86|3217.36|3220.86|3219.36|3217.86|3216.36|10348
1591178700000|2020-06-03 10:05:00|3217.86|3216.36|3221.86|3220.36|3222.36|3220.86|3217.86|3216.36|12091
1591179000000|2020-06-03 10:10:00|3220.86|3219.36|3224.86|3223.36|3224.86|3223.36|3220.86|3219.36|11598
1591179300000|2020-06-03 10:15:00|3225.86|3224.36|3220.86|3219.36|3225.86|3224.36|3219.86|3218.36|8446
1591179600000|2020-06-03 10:20:00|3219.86|3218.36|3223.86|3222.36|3223.86|3222.36|3219.86|3218.36|9512
1591179900000|2020-06-03 10:25:00|3222.86|3221.36|3226.86|3225.36|3227.86|3226.36|3222.86|3221.36|8620
1591180200000|2020-06-03 10:30:00|3227.86|3226.36|3225.86|3224.36|3227.86|3226.36|3225.86|3224.36|8836
1591180500000|2020-06-03 10:35:00|3224.86|3223.36|3223.86|3222.36|3227.86|3226.36|3223.86|3222.36|8642
1591180800000|2020-06-03 10:40:00|3224.86|3223.36|3224.86|3223.36|3226.86|3225.36|3223.86|3222.36|6615
1591181100000|2020-06-03 10:45:00|3223.86|3222.36|3223.86|3222.36|3224.86|3223.36|3222.86|3221.36|12218
1591181400000|2020-06-03 10:50:00|3222.86|3221.36|3219.86|3218.36|3224.86|3223.36|3218.86|3217.36|8252
1591181700000|2020-06-03 10:55:00|3220.86|3219.36|3213.86|3212.36|3220.86|3219.36|3213.86|3212.36|19425
1591182000000|2020-06-03 11:00:00|3214.86|3213.36|3215.86|3214.36|3216.86|3215.36|3214.86|3213.36|12039
1591182300000|2020-06-03 11:05:00|3216.86|3215.36|3219.86|3218.36|3219.86|3218.36|3215.86|3214.36|9480
1591182600000|2020-06-03 11:10:00|3220.36|3218.86|3219.86|3218.36|3221.86|3220.36|3218.86|3217.36|5954
1591182900000|2020-06-03 11:15:00|3220.86|3219.36|3218.86|3217.36|3220.86|3219.36|3218.86|3217.36|4076
1591183200000|2020-06-03 11:20:00|3219.86|3218.36|3214.86|3213.36|3219.86|3218.36|3213.86|3212.36|7749
1591183500000|2020-06-03 11:25:00|3215.86|3214.36|3214.86|3213.36|3216.86|3215.36|3213.86|3212.36|10699
1591183800000|2020-06-03 11:30:00|3213.86|3212.36|3211.86|3210.36|3214.86|3213.36|3211.86|3210.36|6729
1591184100000|2020-06-03 11:35:00|3212.86|3211.36|3214.86|3213.36|3215.86|3214.36|3210.86|3209.36|5596
1591184400000|2020-06-03 11:40:00|3215.33|3213.83|3215.33|3213.83|3217.33|3215.83|3213.33|3211.83|5272
1591184700000|2020-06-03 11:45:00|3216.33|3214.83|3219.33|3217.83|3219.33|3217.83|3216.33|3214.83|5239
1591185000000|2020-06-03 11:50:00|3218.33|3216.83|3220.33|3218.83|3221.33|3219.83|3217.33|3215.83|6349
1591185300000|2020-06-03 11:55:00|3221.33|3219.83|3216.33|3214.83|3221.33|3219.83|3216.33|3214.83|5066
1591185600000|2020-06-03 12:00:00|3217.33|3215.83|3216.33|3214.83|3218.33|3216.83|3215.33|3213.83|5714
1591185900000|2020-06-03 12:05:00|3215.33|3213.83|3213.33|3211.83|3217.33|3215.83|3212.33|3210.83|6297
1591186200000|2020-06-03 12:10:00|3214.33|3212.83|3217.33|3215.83|3217.33|3215.83|3214.33|3212.83|3994
1591186500000|2020-06-03 12:15:00|3218.33|3216.83|3222.33|3220.83|3222.33|3220.83|3217.33|3215.83|9487
1591186800000|2020-06-03 12:20:00|3223.33|3221.83|3222.33|3220.83|3223.33|3221.83|3220.33|3218.83|10563
1591187100000|2020-06-03 12:25:00|3223.33|3221.83|3220.33|3218.83|3223.33|3221.83|3220.33|3218.83|6781
1591187400000|2020-06-03 12:30:00|3221.33|3219.83|3222.33|3220.83|3222.33|3220.83|3220.33|3218.83|3376
1591187700000|2020-06-03 12:35:00|3223.33|3221.83|3222.33|3220.83|3224.33|3222.83|3222.33|3220.83|7206
1591188000000|2020-06-03 12:40:00|3221.33|3219.83|3223.33|3221.83|3224.33|3222.83|3221.33|3219.83|6667
1591188300000|2020-06-03 12:45:00|3224.33|3222.83|3223.33|3221.83|3224.33|3222.83|3222.33|3220.83|6212
1591188600000|2020-06-03 12:50:00|3224.33|3222.83|3227.33|3225.83|3227.33|3225.83|3223.83|3222.33|4733
1591188900000|2020-06-03 12:55:00|3228.33|3226.83|3226.83|3225.33|3230.33|3228.83|3226.33|3224.83|12366
1591189200000|2020-06-03 13:00:00|3227.33|3225.83|3226.33|3224.83|3227.33|3225.83|3226.33|3224.83|4372
1591189500000|2020-06-03 13:05:00|3227.33|3225.83|3229.33|3227.83|3230.33|3228.83|3226.33|3224.83|7940
1591189800000|2020-06-03 13:10:00|3230.33|3228.83|3229.33|3227.83|3231.33|3229.83|3228.33|3226.83|12891
1591190100000|2020-06-03 13:15:00|3230.33|3228.83|3232.33|3230.83|3232.33|3230.83|3230.33|3228.83|7886
1591190400000|2020-06-03 13:20:00|3233.33|3231.83|3239.33|3237.83|3239.33|3237.83|3233.33|3231.83|16134
1591190700000|2020-06-03 13:25:00|3240.33|3238.83|3239.33|3237.83|3241.33|3239.83|3239.33|3237.83|13521
1591191000000|2020-06-03 13:30:00|3240.33|3238.83|3244.33|3242.83|3245.33|3243.83|3236.33|3234.83|25396
1591191300000|2020-06-03 13:35:00|3245.33|3243.83|3236.33|3234.83|3246.33|3244.83|3235.33|3233.83|18152
1591191600000|2020-06-03 13:40:00|3237.33|3235.83|3238.33|3236.83|3238.33|3236.83|3234.33|3232.83|11235
1591191900000|2020-06-03 13:45:00|3237.33|3235.83|3234.33|3232.83|3239.33|3237.83|3234.33|3232.83|9343
1591192200000|2020-06-03 13:50:00|3235.33|3233.83|3236.33|3234.83|3242.83|3241.33|3234.33|3232.83|17399
1591192500000|2020-06-03 13:55:00|3235.33|3233.83|3241.33|3239.83|3241.33|3239.83|3235.33|3233.83|14007
1591192800000|2020-06-03 14:00:00|3241.83|3240.33|3246.33|3244.83|3247.33|3245.83|3240.33|3238.83|15941
1591193100000|2020-06-03 14:05:00|3245.33|3243.83|3245.33|3243.83|3247.33|3245.83|3243.33|3241.83|9048
1591193400000|2020-06-03 14:10:00|3244.94|3243.44|3243.94|3242.44|3246.94|3245.44|3242.94|3241.44|14188
1591193700000|2020-06-03 14:15:00|3242.94|3241.44|3250.94|3249.44|3251.94|3250.44|3241.94|3240.44|22096
1591194000000|2020-06-03 14:20:00|3251.44|3249.94|3252.94|3251.44|3252.94|3251.44|3248.94|3247.44|16668
1591194300000|2020-06-03 14:25:00|3253.94|3252.44|3257.94|3256.44|3258.44|3256.94|3252.94|3251.44|20501
1591194600000|2020-06-03 14:30:00|3256.94|3255.44|3259.94|3258.44|3260.94|3259.44|3256.94|3255.44|24330
1591194900000|2020-06-03 14:35:00|3260.94|3259.44|3256.94|3255.44|3261.94|3260.44|3256.94|3255.44|21332
1591195200000|2020-06-03 14:40:00|3257.94|3256.44|3259.94|3258.44|3259.94|3258.44|3256.94|3255.44|14811
1591195500000|2020-06-03 14:45:00|3258.94|3257.44|3259.94|3258.44|3259.94|3258.44|3254.94|3253.44|22561
1591195800000|2020-06-03 14:50:00|3258.94|3257.44|3260.94|3259.44|3260.94|3259.44|3255.94|3254.44|13057
1591196100000|2020-06-03 14:55:00|3261.94|3260.44|3255.94|3254.44|3263.94|3262.44|3255.94|3254.44|29682
1591196400000|2020-06-03 15:00:00|3254.94|3253.44|3266.94|3265.44|3267.94|3266.44|3254.94|3253.44|30603
1591196700000|2020-06-03 15:05:00|3267.94|3266.44|3271.94|3270.44|3272.94|3271.44|3266.94|3265.44|28587
1591197000000|2020-06-03 15:10:00|3270.94|3269.44|3273.94|3272.44|3275.94|3274.44|3269.94|3268.44|28069
1591197300000|2020-06-03 15:15:00|3272.94|3271.44|3271.94|3270.44|3276.94|3275.44|3270.94|3269.44|20800
1591197600000|2020-06-03 15:20:00|3270.94|3269.44|3265.94|3264.44|3271.94|3270.44|3264.94|3263.44|29167
1591197900000|2020-06-03 15:25:00|3266.94|3265.44|3269.94|3268.44|3270.94|3269.44|3265.94|3264.44|60695
1591198200000|2020-06-03 15:30:00|3270.94|3269.44|3268.94|3267.44|3271.94|3270.44|3264.94|3263.44|98560
1591198500000|2020-06-03 15:35:00|3269.94|3268.44|3265.94|3264.44|3269.94|3268.44|3264.94|3263.44|53572
1591198800000|2020-06-03 15:40:00|3264.94|3263.44|3266.94|3265.44|3269.94|3268.44|3264.94|3263.44|16931
1591199100000|2020-06-03 15:45:00|3267.94|3266.44|3271.94|3270.44|3272.94|3271.44|3267.94|3266.44|25877
1591199400000|2020-06-03 15:50:00|3272.94|3271.44|3268.94|3267.44|3272.94|3271.44|3268.94|3267.44|11727
1591199700000|2020-06-03 15:55:00|3269.94|3268.44|3269.94|3268.44|3271.94|3270.44|3268.94|3267.44|10848
1591200000000|2020-06-03 16:00:00|3269.44|3267.94|3268.94|3267.44|3269.94|3268.44|3266.94|3265.44|18014
1591200300000|2020-06-03 16:05:00|3269.94|3268.44|3268.94|3267.44|3270.94|3269.44|3268.94|3267.44|4517
1591200600000|2020-06-03 16:10:00|3269.94|3268.44|3268.94|3267.44|3269.94|3268.44|3267.94|3266.44|6550
1591200900000|2020-06-03 16:15:00|3269.44|3267.94|3266.94|3265.44|3269.94|3268.44|3265.94|3264.44|6507
1591201200000|2020-06-03 16:20:00|3265.94|3264.44|3264.94|3263.44|3265.94|3264.44|3264.94|3263.44|3204
1591201500000|2020-06-03 16:25:00|3263.94|3262.44|3267.94|3266.44|3267.94|3266.44|3263.94|3262.44|2952
1591201800000|2020-06-03 16:30:00|3268.44|3266.94|3269.94|3268.44|3269.94|3268.44|3267.94|3266.44|1971
1591202100000|2020-06-03 16:35:00|3270.44|3268.94|3268.94|3267.44|3270.94|3269.44|3268.94|3267.44|5504
1591202400000|2020-06-03 16:40:00|3269.94|3268.44|3269.94|3268.44|3270.94|3269.44|3268.94|3267.44|8632
1591202700000|2020-06-03 16:45:00|3270.94|3269.44|3266.94|3265.44|3270.94|3269.44|3266.94|3265.44|2934
1591203000000|2020-06-03 16:50:00|3265.94|3264.44|3264.94|3263.44|3267.94|3266.44|3263.94|3262.44|4099
1591203300000|2020-06-03 16:55:00|3263.94|3262.44|3261.94|3260.44|3264.94|3263.44|3260.94|3259.44|6078
1591203600000|2020-06-03 17:00:00|3262.94|3261.44|3263.94|3262.44|3263.94|3262.44|3261.94|3260.44|2982
1591203900000|2020-06-03 17:05:00|3264.94|3263.44|3264.94|3263.44|3264.94|3263.44|3263.94|3262.44|3234
1591204200000|2020-06-03 17:10:00|3263.94|3262.44|3265.94|3264.44|3265.94|3264.44|3263.94|3262.44|1870
1591204500000|2020-06-03 17:15:00|3266.94|3265.44|3266.94|3265.44|3267.94|3266.44|3265.94|3264.44|2350
1591204800000|2020-06-03 17:20:00|3265.94|3264.44|3267.94|3266.44|3267.94|3266.44|3265.94|3264.44|1052
1591205100000|2020-06-03 17:25:00|3268.94|3267.44|3267.94|3266.44|3268.94|3267.44|3267.94|3266.44|1813
1591205400000|2020-06-03 17:30:00|3266.94|3265.44|3267.94|3266.44|3269.94|3268.44|3266.94|3265.44|1206
1591205700000|2020-06-03 17:35:00|3266.94|3265.44|3266.94|3265.44|3267.94|3266.44|3266.94|3265.44|2148
1591206000000|2020-06-03 17:40:00|3267.94|3266.44|3269.94|3268.44|3269.94|3268.44|3267.94|3266.44|1654
1591206300000|2020-06-03 17:45:00|3268.94|3267.44|3266.94|3265.44|3269.94|3268.44|3266.94|3265.44|2247
1591206600000|2020-06-03 17:50:00|3265.94|3264.44|3267.94|3266.44|3267.94|3266.44|3264.94|3263.44|2313
1591206900000|2020-06-03 17:55:00|3266.94|3265.44|3268.94|3267.44|3268.94|3267.44|3266.94|3265.44|2527
1591207200000|2020-06-03 18:00:00|3267.94|3266.44|3274.94|3273.44|3274.94|3273.44|3267.94|3266.44|2934
1591207500000|2020-06-03 18:05:00|3273.94|3272.44|3273.94|3272.44|3274.94|3273.44|3273.94|3272.44|2521
1591207800000|2020-06-03 18:10:00|3274.94|3273.44|3274.94|3273.44|3274.94|3273.44|3273.94|3272.44|833
1591208100000|2020-06-03 18:15:00|3275.94|3274.44|3278.94|3277.44|3278.94|3277.44|3275.94|3274.44|3912
1591208400000|2020-06-03 18:20:00|3277.94|3276.44|3279.94|3278.44|3279.94|3278.44|3277.94|3276.44|1758
1591208700000|2020-06-03 18:25:00|3280.94|3279.44|3280.94|3279.44|3281.94|3280.44|3279.94|3278.44|4071
1591209000000|2020-06-03 18:30:00|3279.94|3278.44|3281.94|3280.44|3281.94|3280.44|3278.94|3277.44|2562
1591209300000|2020-06-03 18:35:00|3282.94|3281.44|3283.94|3282.44|3284.94|3283.44|3282.94|3281.44|2583
1591209600000|2020-06-03 18:40:00|3282.94|3281.44|3283.94|3282.44|3283.94|3282.44|3282.94|3281.44|997
1591209900000|2020-06-03 18:45:00|3284.94|3283.44|3282.94|3281.44|3284.94|3283.44|3282.94|3281.44|1761
1591210200000|2020-06-03 18:50:00|3282.44|3280.94|3284.94|3283.44|3284.94|3283.44|3281.94|3280.44|2728
1591210500000|2020-06-03 18:55:00|3283.94|3282.44|3282.94|3281.44|3284.94|3283.44|3282.94|3281.44|1415
1591210800000|2020-06-03 19:00:00|3281.94|3280.44|3280.94|3279.44|3282.94|3281.44|3278.94|3277.44|4494
1591211100000|2020-06-03 19:05:00|3279.94|3278.44|3282.94|3281.44|3283.94|3282.44|3279.94|3278.44|3711
1591211400000|2020-06-03 19:10:00|3283.94|3282.44|3282.94|3281.44|3283.94|3282.44|3280.94|3279.44|2517
1591211700000|2020-06-03 19:15:00|3281.94|3280.44|3282.94|3281.44|3282.94|3281.44|3281.94|3280.44|1076
1591212000000|2020-06-03 19:20:00|3281.94|3280.44|3281.94|3280.44|3282.94|3281.44|3279.94|3278.44|3554
1591212300000|2020-06-03 19:25:00|3282.94|3281.44|3283.94|3282.44|3284.94|3283.44|3282.94|3281.44|2524
1591212600000|2020-06-03 19:30:00|3282.94|3281.44|3278.94|3277.44|3282.94|3281.44|3278.94|3277.44|3948
1591212900000|2020-06-03 19:35:00|3279.94|3278.44|3281.94|3280.44|3282.94|3281.44|3278.94|3277.44|1851
1591213200000|2020-06-03 19:40:00|3282.94|3281.44|3283.94|3282.44|3284.94|3283.44|3282.94|3281.44|3391
1591213500000|2020-06-03 19:45:00|3282.94|3281.44|3283.94|3282.44|3284.94|3283.44|3280.94|3279.44|4356
1591213800000|2020-06-03 19:50:00|3284.94|3283.44|3282.94|3281.44|3284.94|3283.44|3281.94|3280.44|4280
1591214100000|2020-06-03 19:55:00|3281.94|3280.44|3276.94|3275.44|3281.94|3280.44|3272.94|3271.44|12579
1591214400000|2020-06-03 20:00:00|3276.39|3273.39|3273.39|3270.39|3276.39|3273.39|3269.99|3266.99|179
1591214700000|2020-06-03 20:05:00|3273.79|3270.79|3278.09|3275.09|3278.79|3275.79|3273.09|3270.09|0
1591215000000|2020-06-03 20:10:00|3277.79|3274.79|3277.99|3274.99|3279.39|3276.39|3276.89|3273.89|0
1591215300000|2020-06-03 20:15:00|3277.79|3274.79|3278.19|3275.19|3278.39|3275.39|3277.79|3274.79|0
1591215600000|2020-06-03 20:20:00|3278.09|3275.09|3278.69|3275.69|3278.79|3275.79|3278.09|3275.09|0
1591215900000|2020-06-03 20:25:00|3278.79|3275.79|3278.99|3275.99|3278.99|3275.99|3278.59|3275.59|0
1591216200000|2020-06-03 20:30:00|3278.69|3275.69|3278.89|3275.89|3279.89|3276.89|3277.99|3274.99|0
1591216500000|2020-06-03 20:35:00|3279.19|3276.19|3277.99|3274.99|3279.19|3276.19|3277.29|3274.29|0
1591216800000|2020-06-03 20:40:00|3277.69|3274.69|3278.59|3275.59|3279.49|3276.49|3277.69|3274.69|0
1591217100000|2020-06-03 20:45:00|3278.89|3275.89|3277.69|3274.69|3279.19|3276.19|3277.69|3274.69|0
1591217400000|2020-06-03 20:50:00|3277.99|3274.99|3277.29|3274.29|3277.99|3274.99|3276.99|3273.99|0
1591217700000|2020-06-03 20:55:00|3277.69|3274.69|3277.79|3274.79|3278.29|3275.29|3276.99|3273.99|0
1591218000000|2020-06-03 21:00:00|3277.89|3274.89|3278.69|3275.69|3278.69|3275.69|3277.79|3274.79|0
1591218300000|2020-06-03 21:05:00|3278.39|3275.39|3278.39|3275.39|3278.49|3275.49|3278.29|3275.29|0
1591218600000|2020-06-03 21:10:00|3278.49|3275.49|3278.29|3275.29|3278.49|3275.49|3278.29|3275.29|0
1591218900000|2020-06-03 21:15:00|3278.39|3275.39|3278.49|3275.49|3278.79|3275.79|3278.29|3275.29|0
1591219200000|2020-06-03 21:20:00|3278.19|3275.19|3278.39|3275.39|3278.49|3275.49|3278.19|3275.19|0
1591219500000|2020-06-03 21:25:00|3278.49|3275.49|3278.49|3275.49|3278.59|3275.59|3278.49|3275.49|0
1591219800000|2020-06-03 21:30:00|3278.59|3275.59|3278.19|3275.19|3278.59|3275.59|3278.19|3275.19|0
1591220100000|2020-06-03 21:35:00|3278.29|3275.29|3278.29|3275.29|3278.39|3275.39|3278.29|3275.29|0
1591220400000|2020-06-03 21:40:00|3278.49|3275.49|3278.69|3275.69|3278.69|3275.69|3278.49|3275.49|0
1591220700000|2020-06-03 21:45:00|3278.39|3275.39|3278.49|3275.49|3278.49|3275.49|3278.39|3275.39|0
1591221000000|2020-06-03 21:50:00|3278.39|3275.39|3278.39|3275.39|3278.49|3275.49|3278.29|3275.29|0
1591221300000|2020-06-03 21:55:00|3278.29|3275.29|3278.39|3275.39|3278.39|3275.39|3278.29|3275.29|0
1591221600000|2020-06-03 22:00:00|3278.29|3275.29|3273.69|3270.69|3279.19|3276.19|3270.89|3267.89|0
1591221900000|2020-06-03 22:05:00|3273.99|3270.99|3269.79|3266.79|3274.39|3271.39|3267.39|3264.39|0
1591222200000|2020-06-03 22:10:00|3269.49|3266.49|3269.19|3266.19|3269.79|3266.79|3267.99|3264.99|0
1591222500000|2020-06-03 22:15:00|3270.09|3267.09|3269.19|3266.19|3270.69|3267.69|3268.79|3265.79|0
1591222800000|2020-06-03 22:20:00|3269.49|3266.49|3268.79|3265.79|3269.79|3266.79|3268.79|3265.79|0
1591223100000|2020-06-03 22:25:00|3269.19|3266.19|3269.19|3266.19|3269.49|3266.49|3267.99|3264.99|0
1591223400000|2020-06-03 22:30:00|3269.49|3266.49|3272.29|3269.29|3272.89|3269.89|3269.29|3266.29|0
1591223700000|2020-06-03 22:35:00|3272.59|3269.59|3272.59|3269.59|3273.89|3270.89|3272.59|3269.59|0
1591224000000|2020-06-03 22:40:00|3272.39|3269.39|3271.69|3268.69|3273.59|3270.59|3271.39|3268.39|0
1591224300000|2020-06-03 22:45:00|3271.39|3268.39|3272.29|3269.29|3272.89|3269.89|3270.99|3267.99|0
1591224600000|2020-06-03 22:50:00|3272.59|3269.59|3274.79|3271.79|3274.79|3271.79|3272.29|3269.29|0
1591224900000|2020-06-03 22:55:00|3274.49|3271.49|3274.19|3271.19|3274.79|3271.79|3273.59|3270.59|0
1591225200000|2020-06-03 23:00:00|3273.99|3270.99|3276.09|3273.09|3276.69|3273.69|3273.89|3270.89|0
1591225500000|2020-06-03 23:05:00|3276.39|3273.39|3277.59|3274.59|3277.59|3274.59|3275.79|3272.79|0
1591225800000|2020-06-03 23:10:00|3277.49|3274.49|3276.69|3273.69|3278.29|3275.29|3276.69|3273.69|0
1591226100000|2020-06-03 23:15:00|3276.39|3273.39|3276.69|3273.69|3277.29|3274.29|3276.09|3273.09|0
1591226400000|2020-06-03 23:20:00|3276.89|3273.89|3277.29|3274.29|3277.59|3274.59|3276.09|3273.09|0
1591226700000|2020-06-03 23:25:00|3277.59|3274.59|3279.79|3276.79|3280.79|3277.79|3277.59|3274.59|0
1591227000000|2020-06-03 23:30:00|3280.19|3277.19|3282.19|3279.19|3282.89|3279.89|3279.99|3276.99|0
1591227300000|2020-06-03 23:35:00|3282.49|3279.49|3287.19|3284.19|3287.99|3284.99|3282.49|3279.49|0
1591227600000|2020-06-03 23:40:00|3286.89|3283.89|3287.49|3284.49|3288.29|3285.29|3286.19|3283.19|0
1591227900000|2020-06-03 23:45:00|3287.19|3284.19|3286.89|3283.89|3287.89|3284.89|3285.69|3282.69|0
1591228200000|2020-06-03 23:50:00|3287.19|3284.19|3285.99|3282.99|3287.19|3284.19|3284.99|3281.99|0
1591228500000|2020-06-03 23:55:00|3286.09|3283.09|3284.39|3281.39|3286.29|3283.29|3284.39|3281.39|0
1591142400000|2020-06-03 00:00:00|3180.87|3177.87|3181.77|3178.77|3182.37|3179.37|3179.37|3176.37|0
1591142700000|2020-06-03 00:05:00|3182.07|3179.07|3179.97|3176.97|3182.27|3179.27|3179.97|3176.97|0
1591143000000|2020-06-03 00:10:00|3180.27|3177.27|3178.77|3175.77|3181.47|3178.47|3178.37|3175.37|0
1591143300000|2020-06-03 00:15:00|3178.97|3175.97|3184.07|3182.07|3190.07|3188.07|3178.77|3175.77|1817
1591143600000|2020-06-03 00:20:00|3185.07|3183.07|3187.07|3185.07|3187.07|3185.07|3184.07|3182.07|786
1591143900000|2020-06-03 00:25:00|3187.57|3185.57|3186.07|3184.07|3188.07|3186.07|3186.07|3184.07|360
1591144200000|2020-06-03 00:30:00|3185.57|3183.57|3185.07|3183.07|3187.07|3185.07|3185.07|3183.07|205
1591144500000|2020-06-03 00:35:00|3184.07|3182.07|3185.07|3183.07|3185.07|3183.07|3183.07|3181.07|592
1591144800000|2020-06-03 00:40:00|3184.07|3182.07|3185.07|3183.07|3185.07|3183.07|3183.07|3181.07|366
1591145100000|2020-06-03 00:45:00|3186.07|3184.07|3189.07|3187.07|3189.07|3187.07|3186.07|3184.07|521
1591145400000|2020-06-03 00:50:00|3188.07|3186.07|3188.07|3186.07|3189.07|3187.07|3188.07|3186.07|693
1591145700000|2020-06-03 00:55:00|3189.07|3187.07|3190.07|3188.07|3191.07|3189.07|3189.07|3187.07|456
1591146000000|2020-06-03 01:00:00|3190.57|3188.57|3193.07|3191.07|3196.07|3194.07|3190.07|3188.07|1625
1591146300000|2020-06-03 01:05:00|3194.07|3192.07|3196.07|3194.07|3196.07|3194.07|3194.07|3192.07|532
1591146600000|2020-06-03 01:10:00|3197.07|3195.07|3196.07|3194.07|3197.07|3195.07|3196.07|3194.07|298
1591146900000|2020-06-03 01:15:00|3195.07|3193.07|3193.07|3191.07|3195.07|3193.07|3193.07|3191.07|669
1591147200000|2020-06-03 01:20:00|3192.07|3190.07|3193.07|3191.07|3194.07|3192.07|3192.07|3190.07|425
1591147500000|2020-06-03 01:25:00|3192.07|3190.07|3190.07|3188.07|3193.07|3191.07|3189.07|3187.07|655
1591147800000|2020-06-03 01:30:00|3189.57|3187.57|3187.07|3185.07|3190.07|3188.07|3187.07|3185.07|358
1591148100000|2020-06-03 01:35:00|3187.57|3185.57|3188.07|3186.07|3189.07|3187.07|3187.07|3185.07|278
1591148400000|2020-06-03 01:40:00|3189.07|3187.07|3190.07|3188.07|3191.07|3189.07|3189.07|3187.07|278
1591148700000|2020-06-03 01:45:00|3191.07|3189.07|3193.07|3191.07|3193.07|3191.07|3190.07|3188.07|898
1591149000000|2020-06-03 01:50:00|3192.07|3190.07|3189.07|3187.07|3192.07|3190.07|3189.07|3187.07|422
1591149300000|2020-06-03 01:55:00|3190.07|3188.07|3191.07|3189.07|3191.07|3189.07|3190.07|3188.07|313
1591149600000|2020-06-03 02:00:00|3190.07|3188.07|3189.07|3187.07|3193.07|3191.07|3189.07|3187.07|271
1591149900000|2020-06-03 02:05:00|3190.07|3188.07|3189.07|3187.07|3190.57|3188.57|3189.07|3187.07|181
1591150200000|2020-06-03 02:10:00|3188.57|3186.57|3189.07|3187.07|3189.07|3187.07|3188.07|3186.07|229
1591150500000|2020-06-03 02:15:00|3188.57|3186.57|3187.07|3185.07|3189.07|3187.07|3187.07|3185.07|219
1591150800000|2020-06-03 02:20:00|3187.57|3185.57|3185.07|3183.07|3188.07|3186.07|3185.07|3183.07|516
1591151100000|2020-06-03 02:25:00|3185.57|3183.57|3186.07|3184.07|3186.07|3184.07|3184.07|3182.07|336
1591151400000|2020-06-03 02:30:00|3185.57|3183.57|3186.07|3184.07|3186.07|3184.07|3185.07|3183.07|52
1591151700000|2020-06-03 02:35:00|3187.07|3185.07|3187.07|3185.07|3187.07|3185.07|3186.07|3184.07|48
1591152000000|2020-06-03 02:40:00|3186.07|3184.07|3188.07|3186.07|3188.07|3186.07|3186.07|3184.07|81
1591152300000|2020-06-03 02:45:00|3187.57|3185.57|3185.07|3183.07|3188.07|3186.07|3185.07|3183.07|151
1591152600000|2020-06-03 02:50:00|3186.07|3184.07|3187.07|3185.07|3187.07|3185.07|3185.07|3183.07|47
1591152900000|2020-06-03 02:55:00|3186.07|3184.07|3185.07|3183.07|3188.07|3186.07|3185.07|3183.07|134
1591153200000|2020-06-03 03:00:00|3186.07|3184.07|3188.07|3186.07|3188.07|3186.07|3185.07|3183.07|339
1591153500000|2020-06-03 03:05:00|3187.07|3185.07|3187.07|3185.07|3187.57|3185.57|3187.07|3185.07|170
1591153800000|2020-06-03 03:10:00|3188.07|3186.07|3189.07|3187.07|3189.07|3187.07|3187.07|3185.07|48
1591154100000|2020-06-03 03:15:00|3190.07|3188.07|3193.07|3191.07|3193.07|3191.07|3190.07|3188.07|425
1591154400000|2020-06-03 03:20:00|3192.07|3190.07|3193.07|3191.07|3195.07|3193.07|3192.07|3190.07|230
1591154700000|2020-06-03 03:25:00|3194.07|3192.07|3194.07|3192.07|3194.07|3192.07|3193.07|3191.07|57
1591155000000|2020-06-03 03:30:00|3195.07|3193.07|3194.07|3192.07|3195.07|3193.07|3194.07|3192.07|184
1591155300000|2020-06-03 03:35:00|3195.07|3193.07|3195.07|3193.07|3195.07|3193.07|3195.07|3193.07|196
1591155600000|2020-06-03 03:40:00|3194.07|3192.07|3191.07|3189.07|3194.07|3192.07|3191.07|3189.07|308
1591155900000|2020-06-03 03:45:00|3190.07|3188.07|3190.07|3188.07|3190.07|3188.07|3190.07|3188.07|35
1591156200000|2020-06-03 03:50:00|3190.57|3188.57|3189.07|3187.07|3191.07|3189.07|3189.07|3187.07|332
1591156500000|2020-06-03 03:55:00|3190.07|3188.07|3190.07|3188.07|3190.07|3188.07|3189.07|3187.07|226
1591156800000|2020-06-03 04:00:00|3189.07|3187.07|3191.07|3189.07|3191.07|3189.07|3189.07|3187.07|122
1591157100000|2020-06-03 04:05:00|3192.07|3190.07|3191.07|3189.07|3193.07|3191.07|3191.07|3189.07|191
1591157400000|2020-06-03 04:10:00|3190.07|3188.07|3190.07|3188.07|3191.07|3189.07|3190.07|3188.07|222
1591157700000|2020-06-03 04:15:00|3191.07|3189.07|3191.07|3189.07|3192.07|3190.07|3190.07|3188.07|211
1591158000000|2020-06-03 04:20:00|3190.07|3188.07|3191.07|3189.07|3191.07|3189.07|3190.07|3188.07|449
1591158300000|2020-06-03 04:25:00|3191.57|3189.57|3193.07|3191.07|3193.07|3191.07|3191.07|3189.07|106
1591158600000|2020-06-03 04:30:00|3193.57|3191.57|3194.07|3192.07|3194.07|3192.07|3193.07|3191.07|34
1591158900000|2020-06-03 04:35:00|3193.07|3191.07|3193.07|3191.07|3194.07|3192.07|3193.07|3191.07|104
1591159200000|2020-06-03 04:40:00|3192.07|3190.07|3191.07|3189.07|3193.07|3191.07|3191.07|3189.07|153
1591159500000|2020-06-03 04:45:00|3192.07|3190.07|3192.07|3190.07|3193.07|3191.07|3191.07|3189.07|124
1591159800000|2020-06-03 04:50:00|3191.07|3189.07|3192.57|3190.57|3193.07|3191.07|3191.07|3189.07|405
1591160100000|2020-06-03 04:55:00|3193.07|3191.07|3193.07|3191.07|3193.07|3191.07|3192.07|3190.07|315
1591160400000|2020-06-03 05:00:00|3192.07|3190.07|3194.07|3192.07|3195.07|3193.07|3192.07|3190.07|229
1591160700000|2020-06-03 05:05:00|3195.07|3193.07|3197.07|3195.07|3197.07|3195.07|3194.07|3192.07|867
1591161000000|2020-06-03 05:10:00|3196.07|3194.07|3195.07|3193.07|3197.07|3195.07|3195.07|3193.07|481
1591161300000|2020-06-03 05:15:00|3196.07|3194.07|3195.07|3193.07|3196.07|3194.07|3194.07|3192.07|322
1591161600000|2020-06-03 05:20:00|3194.07|3192.07|3192.07|3190.07|3194.07|3192.07|3192.07|3190.07|577
1591161900000|2020-06-03 05:25:00|3191.57|3189.57|3189.07|3187.07|3192.07|3190.07|3188.07|3186.07|669
1591162200000|2020-06-03 05:30:00|3188.57|3186.57|3191.07|3189.07|3191.07|3189.07|3187.07|3185.07|452
1591162500000|2020-06-03 05:35:00|3190.57|3188.57|3192.07|3190.07|3193.07|3191.07|3190.07|3188.07|388
1591162800000|2020-06-03 05:40:00|3191.07|3189.07|3192.07|3190.07|3192.07|3190.07|3191.07|3189.07|621
1591163100000|2020-06-03 05:45:00|3191.07|3189.07|3192.07|3190.07|3192.07|3190.07|3191.07|3189.07|667
1591163400000|2020-06-03 05:50:00|3191.07|3189.07|3195.07|3193.07|3195.07|3193.07|3191.07|3189.07|1402
1591163700000|2020-06-03 05:55:00|3196.07|3194.07|3196.07|3194.07|3198.07|3196.07|3195.07|3193.07|2608
1591164000000|2020-06-03 06:00:00|3195.82|3194.32|3196.82|3195.32|3200.82|3199.32|3194.82|3193.32|4551
1591164300000|2020-06-03 06:05:00|3197.82|3196.32|3200.82|3199.32|3200.82|3199.32|3196.82|3195.32|2927
1591164600000|2020-06-03 06:10:00|3201.82|3200.32|3197.82|3196.32|3201.82|3200.32|3197.82|3196.32|3396
1591164900000|2020-06-03 06:15:00|3198.32|3196.82|3198.32|3196.82|3198.32|3196.82|3195.82|3194.32|3123
1591165200000|2020-06-03 06:20:00|3197.82|3196.32|3198.82|3197.32|3198.82|3197.32|3196.82|3195.32|2676
1591165500000|2020-06-03 06:25:00|3198.32|3196.82|3197.82|3196.32|3199.32|3197.82|3197.82|3196.32|1607
1591165800000|2020-06-03 06:30:00|3196.82|3195.32|3198.82|3197.32|3198.82|3197.32|3194.82|3193.32|5887
1591166100000|2020-06-03 06:35:00|3198.32|3196.82|3196.82|3195.32|3198.82|3197.32|3196.82|3195.32|1050
1591166400000|2020-06-03 06:40:00|3197.82|3196.32|3196.82|3195.32|3198.82|3197.32|3194.82|3193.32|1680
1591166700000|2020-06-03 06:45:00|3195.82|3194.32|3200.82|3199.32|3201.82|3200.32|3195.82|3194.32|3182
1591167000000|2020-06-03 06:50:00|3199.82|3198.32|3197.82|3196.32|3199.82|3198.32|3197.82|3196.32|2229
1591167300000|2020-06-03 06:55:00|3198.32|3196.82|3195.82|3194.32|3199.82|3198.32|3194.82|3193.32|2921
1591167600000|2020-06-03 07:00:00|3194.82|3193.32|3191.82|3190.32|3195.82|3194.32|3188.82|3187.32|16979
1591167900000|2020-06-03 07:05:00|3190.82|3189.32|3192.82|3191.32|3193.82|3192.32|3190.82|3189.32|11904
1591168200000|2020-06-03 07:10:00|3191.82|3190.32|3192.82|3191.32|3193.82|3192.32|3188.82|3187.32|7454
1591168500000|2020-06-03 07:15:00|3191.82|3190.32|3196.82|3195.32|3196.82|3195.32|3191.82|3190.32|9013
1591168800000|2020-06-03 07:20:00|3195.82|3194.32|3198.82|3197.32|3202.82|3201.32|3194.82|3193.32|12168
1591169100000|2020-06-03 07:25:00|3197.82|3196.32|3199.82|3198.32|3201.82|3200.32|3197.82|3196.32|9735
1591169400000|2020-06-03 07:30:00|3200.82|3199.32|3197.82|3196.32|3200.82|3199.32|3195.82|3194.32|17156
1591169700000|2020-06-03 07:35:00|3196.82|3195.32|3204.82|3203.32|3204.82|3203.32|3196.82|3195.32|11008
1591170000000|2020-06-03 07:40:00|3204.86|3203.36|3200.86|3199.36|3205.86|3204.36|3199.86|3198.36|9661
1591170300000|2020-06-03 07:45:00|3201.86|3200.36|3206.86|3205.36|3206.86|3205.36|3200.86|3199.36|9964
1591170600000|2020-06-03 07:50:00|3205.86|3204.36|3205.86|3204.36|3208.86|3207.36|3204.86|3203.36|13229
1591170900000|2020-06-03 07:55:00|3204.86|3203.36|3206.86|3205.36|3207.86|3206.36|3202.86|3201.36|9487
1591171200000|2020-06-03 08:00:00|3207.86|3206.36|3204.86|3203.36|3208.86|3207.36|3202.86|3201.36|14447
1591171500000|2020-06-03 08:05:00|3203.86|3202.36|3203.86|3202.36|3203.86|3202.36|3200.86|3199.36|7889
1591171800000|2020-06-03 08:10:00|3203.36|3201.86|3201.86|3200.36|3204.86|3203.36|3199.86|3198.36|5768
1591172100000|2020-06-03 08:15:00|3201.36|3199.86|3200.86|3199.36|3201.86|3200.36|3197.86|3196.36|9688
1591172400000|2020-06-03 08:20:00|3201.86|3200.36|3203.86|3202.36|3204.86|3203.36|3201.36|3199.86|7162
1591172700000|2020-06-03 08:25:00|3204.86|3203.36|3205.86|3204.36|3206.86|3205.36|3203.86|3202.36|8323
1591173000000|2020-06-03 08:30:00|3205.36|3203.86|3212.86|3211.36|3213.86|3212.36|3204.86|3203.36|26929
1591173300000|2020-06-03 08:35:00|3211.86|3210.36|3209.86|3208.36|3211.86|3210.36|3208.86|3207.36|14314
1591173600000|2020-06-03 08:40:00|3208.86|3207.36|3208.86|3207.36|3210.86|3209.36|3208.86|3207.36|21669
1591173900000|2020-06-03 08:45:00|3209.86|3208.36|3205.86|3204.36|3209.86|3208.36|3204.86|3203.36|10078
1591174200000|2020-06-03 08:50:00|3204.86|3203.36|3206.86|3205.36|3206.86|3205.36|3203.86|3202.36|5917
1591174500000|2020-06-03 08:55:00|3205.86|3204.36|3210.86|3209.36|3211.86|3210.36|3205.86|3204.36|9250
1591174800000|2020-06-03 09:00:00|3211.86|3210.36|3208.86|3207.36|3211.86|3210.36|3208.86|3207.36|21444
1591175100000|2020-06-03 09:05:00|3207.86|3206.36|3208.86|3207.36|3209.86|3208.36|3207.86|3206.36|12697
1591175400000|2020-06-03 09:10:00|3207.86|3206.36|3211.86|3210.36|3211.86|3210.36|3206.86|3205.36|6083
1591175700000|2020-06-03 09:15:00|3212.86|3211.36|3212.86|3211.36|3214.86|3213.36|3211.86|3210.36|10863
1591176000000|2020-06-03 09:20:00|3211.86|3210.36|3217.86|3216.36|3217.86|3216.36|3210.86|3209.36|17830
1591176300000|2020-06-03 09:25:00|3216.86|3215.36|3224.86|3223.36|3225.86|3224.36|3216.86|3215.36|26747
1591176600000|2020-06-03 09:30:00|3224.36|3222.86|3221.86|3220.36|3225.86|3224.36|3220.86|3219.36|13081
1591176900000|2020-06-03 09:35:00|3221.36|3219.86|3219.86|3218.36|3222.86|3221.36|3218.86|3217.36|9965
1591177200000|2020-06-03 09:40:00|3220.86|3219.36|3219.86|3218.36|3220.86|3219.36|3218.86|3217.36|10184
1591177500000|2020-06-03 09:45:00|3218.86|3217.36|3218.86|3217.36|3219.86|3218.36|3216.86|3215.36|17881
1591177800000|2020-06-03 09:50:00|3219.86|3218.36|3220.86|3219.36|3222.86|3221.36|3219.86|3218.36|4728
1591178100000|2020-06-03 09:55:00|3221.86|3220.36|3221.86|3220.36|3223.86|3222.36|3220.86|3219.36|13720
1591178400000|2020-06-03 10:00:00|3220.86|3219.36|3218.86|3217.36|3220.86|3219.36|3217.86|3216.36|10348
1591178700000|2020-06-03 10:05:00|3217.86|3216.36|3221.86|3220.36|3222.36|3220.86|3217.86|3216.36|12091
1591179000000|2020-06-03 10:10:00|3220.86|3219.36|3224.86|3223.36|3224.86|3223.36|3220.86|3219.36|11598
1591179300000|2020-06-03 10:15:00|3225.86|3224.36|3220.86|3219.36|3225.86|3224.36|3219.86|3218.36|8446
1591179600000|2020-06-03 10:20:00|3219.86|3218.36|3223.86|3222.36|3223.86|3222.36|3219.86|3218.36|9512
1591179900000|2020-06-03 10:25:00|3222.86|3221.36|3226.86|3225.36|3227.86|3226.36|3222.86|3221.36|8620
1591180200000|2020-06-03 10:30:00|3227.86|3226.36|3225.86|3224.36|3227.86|3226.36|3225.86|3224.36|8836
1591180500000|2020-06-03 10:35:00|3224.86|3223.36|3223.86|3222.36|3227.86|3226.36|3223.86|3222.36|8642
1591180800000|2020-06-03 10:40:00|3224.86|3223.36|3224.86|3223.36|3226.86|3225.36|3223.86|3222.36|6615
1591181100000|2020-06-03 10:45:00|3223.86|3222.36|3223.86|3222.36|3224.86|3223.36|3222.86|3221.36|12218
1591181400000|2020-06-03 10:50:00|3222.86|3221.36|3219.86|3218.36|3224.86|3223.36|3218.86|3217.36|8252
1591181700000|2020-06-03 10:55:00|3220.86|3219.36|3213.86|3212.36|3220.86|3219.36|3213.86|3212.36|19425
1591182000000|2020-06-03 11:00:00|3214.86|3213.36|3215.86|3214.36|3216.86|3215.36|3214.86|3213.36|12039
1591182300000|2020-06-03 11:05:00|3216.86|3215.36|3219.86|3218.36|3219.86|3218.36|3215.86|3214.36|9480
1591182600000|2020-06-03 11:10:00|3220.36|3218.86|3219.86|3218.36|3221.86|3220.36|3218.86|3217.36|5954
1591182900000|2020-06-03 11:15:00|3220.86|3219.36|3218.86|3217.36|3220.86|3219.36|3218.86|3217.36|4076
1591183200000|2020-06-03 11:20:00|3219.86|3218.36|3214.86|3213.36|3219.86|3218.36|3213.86|3212.36|7749
1591183500000|2020-06-03 11:25:00|3215.86|3214.36|3214.86|3213.36|3216.86|3215.36|3213.86|3212.36|10699
1591183800000|2020-06-03 11:30:00|3213.86|3212.36|3211.86|3210.36|3214.86|3213.36|3211.86|3210.36|6729
1591184100000|2020-06-03 11:35:00|3212.86|3211.36|3214.86|3213.36|3215.86|3214.36|3210.86|3209.36|5596
1591184400000|2020-06-03 11:40:00|3215.33|3213.83|3215.33|3213.83|3217.33|3215.83|3213.33|3211.83|5272
1591184700000|2020-06-03 11:45:00|3216.33|3214.83|3219.33|3217.83|3219.33|3217.83|3216.33|3214.83|5239
1591185000000|2020-06-03 11:50:00|3218.33|3216.83|3220.33|3218.83|3221.33|3219.83|3217.33|3215.83|6349
1591185300000|2020-06-03 11:55:00|3221.33|3219.83|3216.33|3214.83|3221.33|3219.83|3216.33|3214.83|5066
1591185600000|2020-06-03 12:00:00|3217.33|3215.83|3216.33|3214.83|3218.33|3216.83|3215.33|3213.83|5714
1591185900000|2020-06-03 12:05:00|3215.33|3213.83|3213.33|3211.83|3217.33|3215.83|3212.33|3210.83|6297
1591186200000|2020-06-03 12:10:00|3214.33|3212.83|3217.33|3215.83|3217.33|3215.83|3214.33|3212.83|3994
1591186500000|2020-06-03 12:15:00|3218.33|3216.83|3222.33|3220.83|3222.33|3220.83|3217.33|3215.83|9487
1591186800000|2020-06-03 12:20:00|3223.33|3221.83|3222.33|3220.83|3223.33|3221.83|3220.33|3218.83|10563
1591187100000|2020-06-03 12:25:00|3223.33|3221.83|3220.33|3218.83|3223.33|3221.83|3220.33|3218.83|6781
1591187400000|2020-06-03 12:30:00|3221.33|3219.83|3222.33|3220.83|3222.33|3220.83|3220.33|3218.83|3376
1591187700000|2020-06-03 12:35:00|3223.33|3221.83|3222.33|3220.83|3224.33|3222.83|3222.33|3220.83|7206
1591188000000|2020-06-03 12:40:00|3221.33|3219.83|3223.33|3221.83|3224.33|3222.83|3221.33|3219.83|6667
1591188300000|2020-06-03 12:45:00|3224.33|3222.83|3223.33|3221.83|3224.33|3222.83|3222.33|3220.83|6212
1591188600000|2020-06-03 12:50:00|3224.33|3222.83|3227.33|3225.83|3227.33|3225.83|3223.83|3222.33|4733
1591188900000|2020-06-03 12:55:00|3228.33|3226.83|3226.83|3225.33|3230.33|3228.83|3226.33|3224.83|12366
1591189200000|2020-06-03 13:00:00|3227.33|3225.83|3226.33|3224.83|3227.33|3225.83|3226.33|3224.83|4372
1591189500000|2020-06-03 13:05:00|3227.33|3225.83|3229.33|3227.83|3230.33|3228.83|3226.33|3224.83|7940
1591189800000|2020-06-03 13:10:00|3230.33|3228.83|3229.33|3227.83|3231.33|3229.83|3228.33|3226.83|12891
1591190100000|2020-06-03 13:15:00|3230.33|3228.83|3232.33|3230.83|3232.33|3230.83|3230.33|3228.83|7886
1591190400000|2020-06-03 13:20:00|3233.33|3231.83|3239.33|3237.83|3239.33|3237.83|3233.33|3231.83|16134
1591190700000|2020-06-03 13:25:00|3240.33|3238.83|3239.33|3237.83|3241.33|3239.83|3239.33|3237.83|13521
1591191000000|2020-06-03 13:30:00|3240.33|3238.83|3244.33|3242.83|3245.33|3243.83|3236.33|3234.83|25396
1591191300000|2020-06-03 13:35:00|3245.33|3243.83|3236.33|3234.83|3246.33|3244.83|3235.33|3233.83|18152
1591191600000|2020-06-03 13:40:00|3237.33|3235.83|3238.33|3236.83|3238.33|3236.83|3234.33|3232.83|11235
1591191900000|2020-06-03 13:45:00|3237.33|3235.83|3234.33|3232.83|3239.33|3237.83|3234.33|3232.83|9343
1591192200000|2020-06-03 13:50:00|3235.33|3233.83|3236.33|3234.83|3242.83|3241.33|3234.33|3232.83|17399
1591192500000|2020-06-03 13:55:00|3235.33|3233.83|3241.33|3239.83|3241.33|3239.83|3235.33|3233.83|14007
1591192800000|2020-06-03 14:00:00|3241.83|3240.33|3246.33|3244.83|3247.33|3245.83|3240.33|3238.83|15941
1591193100000|2020-06-03 14:05:00|3245.33|3243.83|3245.33|3243.83|3247.33|3245.83|3243.33|3241.83|9048
1591193400000|2020-06-03 14:10:00|3244.94|3243.44|3243.94|3242.44|3246.94|3245.44|3242.94|3241.44|14188
1591193700000|2020-06-03 14:15:00|3242.94|3241.44|3250.94|3249.44|3251.94|3250.44|3241.94|3240.44|22096
1591194000000|2020-06-03 14:20:00|3251.44|3249.94|3252.94|3251.44|3252.94|3251.44|3248.94|3247.44|16668
1591194300000|2020-06-03 14:25:00|3253.94|3252.44|3257.94|3256.44|3258.44|3256.94|3252.94|3251.44|20501
1591194600000|2020-06-03 14:30:00|3256.94|3255.44|3259.94|3258.44|3260.94|3259.44|3256.94|3255.44|24330
1591194900000|2020-06-03 14:35:00|3260.94|3259.44|3256.94|3255.44|3261.94|3260.44|3256.94|3255.44|21332
1591195200000|2020-06-03 14:40:00|3257.94|3256.44|3259.94|3258.44|3259.94|3258.44|3256.94|3255.44|14811
1591195500000|2020-06-03 14:45:00|3258.94|3257.44|3259.94|3258.44|3259.94|3258.44|3254.94|3253.44|22561
1591195800000|2020-06-03 14:50:00|3258.94|3257.44|3260.94|3259.44|3260.94|3259.44|3255.94|3254.44|13057
1591196100000|2020-06-03 14:55:00|3261.94|3260.44|3255.94|3254.44|3263.94|3262.44|3255.94|3254.44|29682
1591196400000|2020-06-03 15:00:00|3254.94|3253.44|3266.94|3265.44|3267.94|3266.44|3254.94|3253.44|30603
1591196700000|2020-06-03 15:05:00|3267.94|3266.44|3271.94|3270.44|3272.94|3271.44|3266.94|3265.44|28587
1591197000000|2020-06-03 15:10:00|3270.94|3269.44|3273.94|3272.44|3275.94|3274.44|3269.94|3268.44|28069
1591197300000|2020-06-03 15:15:00|3272.94|3271.44|3271.94|3270.44|3276.94|3275.44|3270.94|3269.44|20800
1591197600000|2020-06-03 15:20:00|3270.94|3269.44|3265.94|3264.44|3271.94|3270.44|3264.94|3263.44|29167
1591197900000|2020-06-03 15:25:00|3266.94|3265.44|3269.94|3268.44|3270.94|3269.44|3265.94|3264.44|60695
1591198200000|2020-06-03 15:30:00|3270.94|3269.44|3268.94|3267.44|3271.94|3270.44|3264.94|3263.44|98560
1591198500000|2020-06-03 15:35:00|3269.94|3268.44|3265.94|3264.44|3269.94|3268.44|3264.94|3263.44|53572
1591198800000|2020-06-03 15:40:00|3264.94|3263.44|3266.94|3265.44|3269.94|3268.44|3264.94|3263.44|16931
1591199100000|2020-06-03 15:45:00|3267.94|3266.44|3271.94|3270.44|3272.94|3271.44|3267.94|3266.44|25877
1591199400000|2020-06-03 15:50:00|3272.94|3271.44|3268.94|3267.44|3272.94|3271.44|3268.94|3267.44|11727
1591199700000|2020-06-03 15:55:00|3269.94|3268.44|3269.94|3268.44|3271.94|3270.44|3268.94|3267.44|10848
1591200000000|2020-06-03 16:00:00|3269.44|3267.94|3268.94|3267.44|3269.94|3268.44|3266.94|3265.44|18014
1591200300000|2020-06-03 16:05:00|3269.94|3268.44|3268.94|3267.44|3270.94|3269.44|3268.94|3267.44|4517
1591200600000|2020-06-03 16:10:00|3269.94|3268.44|3268.94|3267.44|3269.94|3268.44|3267.94|3266.44|6550
1591200900000|2020-06-03 16:15:00|3269.44|3267.94|3266.94|3265.44|3269.94|3268.44|3265.94|3264.44|6507
1591201200000|2020-06-03 16:20:00|3265.94|3264.44|3264.94|3263.44|3265.94|3264.44|3264.94|3263.44|3204
1591201500000|2020-06-03 16:25:00|3263.94|3262.44|3267.94|3266.44|3267.94|3266.44|3263.94|3262.44|2952
1591201800000|2020-06-03 16:30:00|3268.44|3266.94|3269.94|3268.44|3269.94|3268.44|3267.94|3266.44|1971
1591202100000|2020-06-03 16:35:00|3270.44|3268.94|3268.94|3267.44|3270.94|3269.44|3268.94|3267.44|5504
1591202400000|2020-06-03 16:40:00|3269.94|3268.44|3269.94|3268.44|3270.94|3269.44|3268.94|3267.44|8632
1591202700000|2020-06-03 16:45:00|3270.94|3269.44|3266.94|3265.44|3270.94|3269.44|3266.94|3265.44|2934
1591203000000|2020-06-03 16:50:00|3265.94|3264.44|3264.94|3263.44|3267.94|3266.44|3263.94|3262.44|4099
1591203300000|2020-06-03 16:55:00|3263.94|3262.44|3261.94|3260.44|3264.94|3263.44|3260.94|3259.44|6078
1591203600000|2020-06-03 17:00:00|3262.94|3261.44|3263.94|3262.44|3263.94|3262.44|3261.94|3260.44|2982
1591203900000|2020-06-03 17:05:00|3264.94|3263.44|3264.94|3263.44|3264.94|3263.44|3263.94|3262.44|3234
1591204200000|2020-06-03 17:10:00|3263.94|3262.44|3265.94|3264.44|3265.94|3264.44|3263.94|3262.44|1870
1591204500000|2020-06-03 17:15:00|3266.94|3265.44|3266.94|3265.44|3267.94|3266.44|3265.94|3264.44|2350
1591204800000|2020-06-03 17:20:00|3265.94|3264.44|3267.94|3266.44|3267.94|3266.44|3265.94|3264.44|1052
1591205100000|2020-06-03 17:25:00|3268.94|3267.44|3267.94|3266.44|3268.94|3267.44|3267.94|3266.44|1813
1591205400000|2020-06-03 17:30:00|3266.94|3265.44|3267.94|3266.44|3269.94|3268.44|3266.94|3265.44|1206
1591205700000|2020-06-03 17:35:00|3266.94|3265.44|3266.94|3265.44|3267.94|3266.44|3266.94|3265.44|2148
1591206000000|2020-06-03 17:40:00|3267.94|3266.44|3269.94|3268.44|3269.94|3268.44|3267.94|3266.44|1654
1591206300000|2020-06-03 17:45:00|3268.94|3267.44|3266.94|3265.44|3269.94|3268.44|3266.94|3265.44|2247
1591206600000|2020-06-03 17:50:00|3265.94|3264.44|3267.94|3266.44|3267.94|3266.44|3264.94|3263.44|2313
1591206900000|2020-06-03 17:55:00|3266.94|3265.44|3268.94|3267.44|3268.94|3267.44|3266.94|3265.44|2527
1591207200000|2020-06-03 18:00:00|3267.94|3266.44|3274.94|3273.44|3274.94|3273.44|3267.94|3266.44|2934
1591207500000|2020-06-03 18:05:00|3273.94|3272.44|3273.94|3272.44|3274.94|3273.44|3273.94|3272.44|2521
1591207800000|2020-06-03 18:10:00|3274.94|3273.44|3274.94|3273.44|3274.94|3273.44|3273.94|3272.44|833
1591208100000|2020-06-03 18:15:00|3275.94|3274.44|3278.94|3277.44|3278.94|3277.44|3275.94|3274.44|3912
1591208400000|2020-06-03 18:20:00|3277.94|3276.44|3279.94|3278.44|3279.94|3278.44|3277.94|3276.44|1758
1591208700000|2020-06-03 18:25:00|3280.94|3279.44|3280.94|3279.44|3281.94|3280.44|3279.94|3278.44|4071
1591209000000|2020-06-03 18:30:00|3279.94|3278.44|3281.94|3280.44|3281.94|3280.44|3278.94|3277.44|2562
1591209300000|2020-06-03 18:35:00|3282.94|3281.44|3283.94|3282.44|3284.94|3283.44|3282.94|3281.44|2583
1591209600000|2020-06-03 18:40:00|3282.94|3281.44|3283.94|3282.44|3283.94|3282.44|3282.94|3281.44|997
1591209900000|2020-06-03 18:45:00|3284.94|3283.44|3282.94|3281.44|3284.94|3283.44|3282.94|3281.44|1761
1591210200000|2020-06-03 18:50:00|3282.44|3280.94|3284.94|3283.44|3284.94|3283.44|3281.94|3280.44|2728
1591210500000|2020-06-03 18:55:00|3283.94|3282.44|3282.94|3281.44|3284.94|3283.44|3282.94|3281.44|1415
1591210800000|2020-06-03 19:00:00|3281.94|3280.44|3280.94|3279.44|3282.94|3281.44|3278.94|3277.44|4494
1591211100000|2020-06-03 19:05:00|3279.94|3278.44|3282.94|3281.44|3283.94|3282.44|3279.94|3278.44|3711
1591211400000|2020-06-03 19:10:00|3283.94|3282.44|3282.94|3281.44|3283.94|3282.44|3280.94|3279.44|2517
1591211700000|2020-06-03 19:15:00|3281.94|3280.44|3282.94|3281.44|3282.94|3281.44|3281.94|3280.44|1076
1591212000000|2020-06-03 19:20:00|3281.94|3280.44|3281.94|3280.44|3282.94|3281.44|3279.94|3278.44|3554
1591212300000|2020-06-03 19:25:00|3282.94|3281.44|3283.94|3282.44|3284.94|3283.44|3282.94|3281.44|2524
1591212600000|2020-06-03 19:30:00|3282.94|3281.44|3278.94|3277.44|3282.94|3281.44|3278.94|3277.44|3948
1591212900000|2020-06-03 19:35:00|3279.94|3278.44|3281.94|3280.44|3282.94|3281.44|3278.94|3277.44|1851
1591213200000|2020-06-03 19:40:00|3282.94|3281.44|3283.94|3282.44|3284.94|3283.44|3282.94|3281.44|3391
1591213500000|2020-06-03 19:45:00|3282.94|3281.44|3283.94|3282.44|3284.94|3283.44|3280.94|3279.44|4356
1591213800000|2020-06-03 19:50:00|3284.94|3283.44|3282.94|3281.44|3284.94|3283.44|3281.94|3280.44|4280
1591214100000|2020-06-03 19:55:00|3281.94|3280.44|3276.94|3275.44|3281.94|3280.44|3272.94|3271.44|12579
1591214400000|2020-06-03 20:00:00|3276.39|3273.39|3273.39|3270.39|3276.39|3273.39|3269.99|3266.99|179
1591214700000|2020-06-03 20:05:00|3273.79|3270.79|3278.09|3275.09|3278.79|3275.79|3273.09|3270.09|0
1591215000000|2020-06-03 20:10:00|3277.79|3274.79|3277.99|3274.99|3279.39|3276.39|3276.89|3273.89|0
1591215300000|2020-06-03 20:15:00|3277.79|3274.79|3278.19|3275.19|3278.39|3275.39|3277.79|3274.79|0
1591215600000|2020-06-03 20:20:00|3278.09|3275.09|3278.69|3275.69|3278.79|3275.79|3278.09|3275.09|0
1591215900000|2020-06-03 20:25:00|3278.79|3275.79|3278.99|3275.99|3278.99|3275.99|3278.59|3275.59|0
1591216200000|2020-06-03 20:30:00|3278.69|3275.69|3278.89|3275.89|3279.89|3276.89|3277.99|3274.99|0
1591216500000|2020-06-03 20:35:00|3279.19|3276.19|3277.99|3274.99|3279.19|3276.19|3277.29|3274.29|0
1591216800000|2020-06-03 20:40:00|3277.69|3274.69|3278.59|3275.59|3279.49|3276.49|3277.69|3274.69|0
1591217100000|2020-06-03 20:45:00|3278.89|3275.89|3277.69|3274.69|3279.19|3276.19|3277.69|3274.69|0
1591217400000|2020-06-03 20:50:00|3277.99|3274.99|3277.29|3274.29|3277.99|3274.99|3276.99|3273.99|0
1591217700000|2020-06-03 20:55:00|3277.69|3274.69|3277.79|3274.79|3278.29|3275.29|3276.99|3273.99|0
1591218000000|2020-06-03 21:00:00|3277.89|3274.89|3278.69|3275.69|3278.69|3275.69|3277.79|3274.79|0
1591218300000|2020-06-03 21:05:00|3278.39|3275.39|3278.39|3275.39|3278.49|3275.49|3278.29|3275.29|0
1591218600000|2020-06-03 21:10:00|3278.49|3275.49|3278.29|3275.29|3278.49|3275.49|3278.29|3275.29|0
1591218900000|2020-06-03 21:15:00|3278.39|3275.39|3278.49|3275.49|3278.79|3275.79|3278.29|3275.29|0
1591219200000|2020-06-03 21:20:00|3278.19|3275.19|3278.39|3275.39|3278.49|3275.49|3278.19|3275.19|0
1591219500000|2020-06-03 21:25:00|3278.49|3275.49|3278.49|3275.49|3278.59|3275.59|3278.49|3275.49|0
1591219800000|2020-06-03 21:30:00|3278.59|3275.59|3278.19|3275.19|3278.59|3275.59|3278.19|3275.19|0
1591220100000|2020-06-03 21:35:00|3278.29|3275.29|3278.29|3275.29|3278.39|3275.39|3278.29|3275.29|0
1591220400000|2020-06-03 21:40:00|3278.49|3275.49|3278.69|3275.69|3278.69|3275.69|3278.49|3275.49|0
1591220700000|2020-06-03 21:45:00|3278.39|3275.39|3278.49|3275.49|3278.49|3275.49|3278.39|3275.39|0
1591221000000|2020-06-03 21:50:00|3278.39|3275.39|3278.39|3275.39|3278.49|3275.49|3278.29|3275.29|0
1591221300000|2020-06-03 21:55:00|3278.29|3275.29|3278.39|3275.39|3278.39|3275.39|3278.29|3275.29|0
1591221600000|2020-06-03 22:00:00|3278.29|3275.29|3273.69|3270.69|3279.19|3276.19|3270.89|3267.89|0
1591221900000|2020-06-03 22:05:00|3273.99|3270.99|3269.79|3266.79|3274.39|3271.39|3267.39|3264.39|0
1591222200000|2020-06-03 22:10:00|3269.49|3266.49|3269.19|3266.19|3269.79|3266.79|3267.99|3264.99|0
1591222500000|2020-06-03 22:15:00|3270.09|3267.09|3269.19|3266.19|3270.69|3267.69|3268.79|3265.79|0
1591222800000|2020-06-03 22:20:00|3269.49|3266.49|3268.79|3265.79|3269.79|3266.79|3268.79|3265.79|0
1591223100000|2020-06-03 22:25:00|3269.19|3266.19|3269.19|3266.19|3269.49|3266.49|3267.99|3264.99|0
1591223400000|2020-06-03 22:30:00|3269.49|3266.49|3272.29|3269.29|3272.89|3269.89|3269.29|3266.29|0
1591223700000|2020-06-03 22:35:00|3272.59|3269.59|3272.59|3269.59|3273.89|3270.89|3272.59|3269.59|0
1591224000000|2020-06-03 22:40:00|3272.39|3269.39|3271.69|3268.69|3273.59|3270.59|3271.39|3268.39|0
1591224300000|2020-06-03 22:45:00|3271.39|3268.39|3272.29|3269.29|3272.89|3269.89|3270.99|3267.99|0
1591224600000|2020-06-03 22:50:00|3272.59|3269.59|3274.79|3271.79|3274.79|3271.79|3272.29|3269.29|0
1591224900000|2020-06-03 22:55:00|3274.49|3271.49|3274.19|3271.19|3274.79|3271.79|3273.59|3270.59|0
1591225200000|2020-06-03 23:00:00|3273.99|3270.99|3276.09|3273.09|3276.69|3273.69|3273.89|3270.89|0
1591225500000|2020-06-03 23:05:00|3276.39|3273.39|3277.59|3274.59|3277.59|3274.59|3275.79|3272.79|0
1591225800000|2020-06-03 23:10:00|3277.49|3274.49|3276.69|3273.69|3278.29|3275.29|3276.69|3273.69|0
1591226100000|2020-06-03 23:15:00|3276.39|3273.39|3276.69|3273.69|3277.29|3274.29|3276.09|3273.09|0
1591226400000|2020-06-03 23:20:00|3276.89|3273.89|3277.29|3274.29|3277.59|3274.59|3276.09|3273.09|0
1591226700000|2020-06-03 23:25:00|3277.59|3274.59|3279.79|3276.79|3280.79|3277.79|3277.59|3274.59|0
1591227000000|2020-06-03 23:30:00|3280.19|3277.19|3282.19|3279.19|3282.89|3279.89|3279.99|3276.99|0
1591227300000|2020-06-03 23:35:00|3282.49|3279.49|3287.19|3284.19|3287.99|3284.99|3282.49|3279.49|0
1591227600000|2020-06-03 23:40:00|3286.89|3283.89|3287.49|3284.49|3288.29|3285.29|3286.19|3283.19|0
1591227900000|2020-06-03 23:45:00|3287.19|3284.19|3286.89|3283.89|3287.89|3284.89|3285.69|3282.69|0
1591228200000|2020-06-03 23:50:00|3287.19|3284.19|3285.99|3282.99|3287.19|3284.19|3284.99|3281.99|0
1591228500000|2020-06-03 23:55:00|3286.09|3283.09|3284.39|3281.39|3286.29|3283.29|3284.39|3281.39|0
1591228800000|2020-06-04 00:00:00|3284.69|3281.69|3282.49|3279.49|3285.99|3282.99|3281.89|3278.89|0
1591229100000|2020-06-04 00:05:00|3282.79|3279.79|3282.19|3279.19|3283.79|3280.79|3281.59|3278.59|0
1591229400000|2020-06-04 00:10:00|3282.49|3279.49|3280.19|3277.19|3284.09|3281.09|3279.89|3276.89|0
1591229700000|2020-06-04 00:15:00|3279.89|3276.89|3269.19|3267.19|3281.19|3279.19|3269.19|3267.19|1197
1591230000000|2020-06-04 00:20:00|3270.19|3268.19|3270.19|3268.19|3273.19|3271.19|3268.19|3266.19|1157
1591230300000|2020-06-04 00:25:00|3269.19|3267.19|3271.19|3269.19|3271.19|3269.19|3268.19|3266.19|528
1591230600000|2020-06-04 00:30:00|3272.19|3270.19|3269.19|3267.19|3272.19|3270.19|3269.19|3267.19|927
1591230900000|2020-06-04 00:35:00|3270.19|3268.19|3266.19|3264.19|3271.19|3269.19|3265.19|3263.19|1003
1591231200000|2020-06-04 00:40:00|3265.69|3263.69|3266.19|3264.19|3268.19|3266.19|3265.19|3263.19|413
1591231500000|2020-06-04 00:45:00|3265.19|3263.19|3262.19|3260.19|3265.19|3263.19|3262.19|3260.19|1078
1591231800000|2020-06-04 00:50:00|3262.69|3260.69|3263.19|3261.19|3264.19|3262.19|3262.19|3260.19|910
1591232100000|2020-06-04 00:55:00|3264.19|3262.19|3264.69|3262.69|3265.19|3263.19|3263.19|3261.19|491
1591232400000|2020-06-04 01:00:00|3265.19|3263.19|3266.69|3264.69|3267.19|3265.19|3264.19|3262.19|742
1591232700000|2020-06-04 01:05:00|3266.19|3264.19|3265.19|3263.19|3267.19|3265.19|3264.19|3262.19|176
1591233000000|2020-06-04 01:10:00|3264.69|3262.69|3264.69|3262.69|3266.19|3264.19|3263.19|3261.19|319
1591233300000|2020-06-04 01:15:00|3265.19|3263.19|3264.19|3262.19|3265.69|3263.69|3263.19|3261.19|410
1591233600000|2020-06-04 01:20:00|3263.19|3261.19|3263.19|3261.19|3264.19|3262.19|3262.19|3260.19|386
1591233900000|2020-06-04 01:25:00|3262.19|3260.19|3264.19|3262.19|3264.19|3262.19|3262.19|3260.19|394
1591234200000|2020-06-04 01:30:00|3264.69|3262.69|3262.19|3260.19|3265.19|3263.19|3261.19|3259.19|426
1591234500000|2020-06-04 01:35:00|3261.19|3259.19|3259.19|3257.19|3262.19|3260.19|3259.19|3257.19|565
1591234800000|2020-06-04 01:40:00|3260.19|3258.19|3259.19|3257.19|3261.19|3259.19|3259.19|3257.19|372
1591235100000|2020-06-04 01:45:00|3258.19|3256.19|3258.19|3256.19|3258.19|3256.19|3257.19|3255.19|763
1591235400000|2020-06-04 01:50:00|3259.19|3257.19|3262.19|3260.19|3262.69|3260.69|3259.19|3257.19|553
1591235700000|2020-06-04 01:55:00|3261.19|3259.19|3257.19|3255.19|3262.19|3260.19|3257.19|3255.19|350
1591236000000|2020-06-04 02:00:00|3256.19|3254.19|3254.19|3252.19|3257.19|3255.19|3254.19|3252.19|586
1591236300000|2020-06-04 02:05:00|3255.19|3253.19|3256.19|3254.19|3257.19|3255.19|3254.19|3252.19|554
1591236600000|2020-06-04 02:10:00|3257.19|3255.19|3254.19|3252.19|3257.19|3255.19|3253.19|3251.19|172
1591236900000|2020-06-04 02:15:00|3253.69|3251.69|3253.19|3251.19|3254.19|3252.19|3251.19|3249.19|449
1591237200000|2020-06-04 02:20:00|3252.19|3250.19|3254.19|3252.19|3254.19|3252.19|3252.19|3250.19|173
1591237500000|2020-06-04 02:25:00|3255.19|3253.19|3255.19|3253.19|3255.19|3253.19|3254.19|3252.19|176
1591237800000|2020-06-04 02:30:00|3254.19|3252.19|3252.19|3250.19|3254.19|3252.19|3251.19|3249.19|145
1591238100000|2020-06-04 02:35:00|3253.19|3251.19|3249.19|3247.19|3253.19|3251.19|3247.19|3245.19|899
1591238400000|2020-06-04 02:40:00|3250.19|3248.19|3251.19|3249.19|3252.19|3250.19|3249.19|3247.19|275
1591238700000|2020-06-04 02:45:00|3252.19|3250.19|3249.19|3247.19|3252.19|3250.19|3249.19|3247.19|37
1591239000000|2020-06-04 02:50:00|3250.19|3248.19|3248.19|3246.19|3251.19|3249.19|3248.19|3246.19|270
1591239300000|2020-06-04 02:55:00|3248.69|3246.69|3248.69|3246.69|3250.19|3248.19|3248.19|3246.19|124
1591239600000|2020-06-04 03:00:00|3249.19|3247.19|3247.19|3245.19|3249.19|3247.19|3247.19|3245.19|789
1591239900000|2020-06-04 03:05:00|3248.19|3246.19|3248.19|3246.19|3248.19|3246.19|3247.19|3245.19|310
1591240200000|2020-06-04 03:10:00|3249.19|3247.19|3248.19|3246.19|3250.19|3248.19|3248.19|3246.19|557
1591240500000|2020-06-04 03:15:00|3249.19|3247.19|3249.69|3247.69|3250.19|3248.19|3249.19|3247.19|210
1591240800000|2020-06-04 03:20:00|3250.19|3248.19|3252.19|3250.19|3253.19|3251.19|3249.19|3247.19|145
1591241100000|2020-06-04 03:25:00|3252.69|3250.69|3252.19|3250.19|3253.19|3251.19|3252.19|3250.19|92
1591241400000|2020-06-04 03:30:00|3253.19|3251.19|3251.19|3249.19|3253.19|3251.19|3249.19|3247.19|607
1591241700000|2020-06-04 03:35:00|3250.19|3248.19|3252.19|3250.19|3252.19|3250.19|3250.19|3248.19|217
1591242000000|2020-06-04 03:40:00|3251.19|3249.19|3251.19|3249.19|3252.19|3250.19|3251.19|3249.19|113
1591242300000|2020-06-04 03:45:00|3251.69|3249.69|3252.19|3250.19|3252.19|3250.19|3251.19|3249.19|174
1591242600000|2020-06-04 03:50:00|3253.19|3251.19|3257.19|3255.19|3257.19|3255.19|3252.19|3250.19|302
1591242900000|2020-06-04 03:55:00|3258.19|3256.19|3258.19|3256.19|3258.19|3256.19|3257.19|3255.19|228
1591243200000|2020-06-04 04:00:00|3259.19|3257.19|3261.19|3259.19|3261.19|3259.19|3259.19|3257.19|130
1591243500000|2020-06-04 04:05:00|3262.19|3260.19|3262.19|3260.19|3263.19|3261.19|3262.19|3260.19|242
1591243800000|2020-06-04 04:10:00|3261.19|3259.19|3261.19|3259.19|3263.19|3261.19|3261.19|3259.19|119
1591244100000|2020-06-04 04:15:00|3260.69|3258.69|3259.19|3257.19|3261.19|3259.19|3259.19|3257.19|107
1591244400000|2020-06-04 04:20:00|3260.19|3258.19|3262.19|3260.19|3263.19|3261.19|3259.19|3257.19|405
1591244700000|2020-06-04 04:25:00|3263.19|3261.19|3262.19|3260.19|3264.19|3262.19|3260.19|3258.19|263
1591245000000|2020-06-04 04:30:00|3263.19|3261.19|3263.19|3261.19|3263.19|3261.19|3261.19|3259.19|617
1591245300000|2020-06-04 04:35:00|3262.19|3260.19|3262.19|3260.19|3263.19|3261.19|3262.19|3260.19|215
1591245600000|2020-06-04 04:40:00|3263.19|3261.19|3263.19|3261.19|3264.19|3262.19|3262.19|3260.19|102
1591245900000|2020-06-04 04:45:00|3264.19|3262.19|3263.19|3261.19|3265.19|3263.19|3263.19|3261.19|189
1591246200000|2020-06-04 04:50:00|3264.19|3262.19|3262.19|3260.19|3264.19|3262.19|3262.19|3260.19|395
1591246500000|2020-06-04 04:55:00|3261.19|3259.19|3265.19|3263.19|3265.19|3263.19|3261.19|3259.19|359
1591246800000|2020-06-04 05:00:00|3266.19|3264.19|3267.19|3265.19|3267.19|3265.19|3265.19|3263.19|682
1591247100000|2020-06-04 05:05:00|3266.19|3264.19|3267.19|3265.19|3267.19|3265.19|3266.19|3264.19|501
1591247400000|2020-06-04 05:10:00|3268.19|3266.19|3268.19|3266.19|3268.19|3266.19|3267.19|3265.19|388
1591247700000|2020-06-04 05:15:00|3269.19|3267.19|3267.19|3265.19|3269.19|3267.19|3267.19|3265.19|671
1591248000000|2020-06-04 05:20:00|3268.19|3266.19|3267.19|3265.19|3268.19|3266.19|3267.19|3265.19|821
1591248300000|2020-06-04 05:25:00|3268.19|3266.19|3269.19|3267.19|3269.19|3267.19|3267.19|3265.19|416
1591248600000|2020-06-04 05:30:00|3268.19|3266.19|3264.19|3262.19|3269.19|3267.19|3263.69|3261.69|974
1591248900000|2020-06-04 05:35:00|3263.19|3261.19|3262.19|3260.19|3264.19|3262.19|3262.19|3260.19|513
1591249200000|2020-06-04 05:40:00|3263.19|3261.19|3265.19|3263.19|3265.19|3263.19|3262.19|3260.19|928
1591249500000|2020-06-04 05:45:00|3266.19|3264.19|3262.19|3260.19|3267.19|3265.19|3262.19|3260.19|963
1591249800000|2020-06-04 05:50:00|3263.19|3261.19|3262.19|3260.19|3264.19|3262.19|3262.19|3260.19|284
1591250100000|2020-06-04 05:55:00|3261.19|3259.19|3260.19|3258.19|3262.19|3260.19|3258.19|3256.19|1458
1591250400000|2020-06-04 06:00:00|3259.94|3258.44|3262.94|3261.44|3264.94|3263.44|3258.94|3257.44|1910
1591250700000|2020-06-04 06:05:00|3261.94|3260.44|3261.94|3260.44|3262.94|3261.44|3260.94|3259.44|1207
1591251000000|2020-06-04 06:10:00|3260.94|3259.44|3258.94|3257.44|3260.94|3259.44|3258.94|3257.44|1463
1591251300000|2020-06-04 06:15:00|3258.44|3256.94|3257.94|3256.44|3258.94|3257.44|3256.94|3255.44|2410
1591251600000|2020-06-04 06:20:00|3258.94|3257.44|3255.94|3254.44|3258.94|3257.44|3254.94|3253.44|2056
1591251900000|2020-06-04 06:25:00|3254.94|3253.44|3256.94|3255.44|3256.94|3255.44|3254.94|3253.44|2323
1591252200000|2020-06-04 06:30:00|3256.44|3254.94|3256.94|3255.44|3256.94|3255.44|3252.94|3251.44|3438
1591252500000|2020-06-04 06:35:00|3256.44|3254.94|3251.94|3250.44|3256.94|3255.44|3251.94|3250.44|1728
1591252800000|2020-06-04 06:40:00|3250.94|3249.44|3246.94|3245.44|3251.94|3250.44|3245.94|3244.44|4802
1591253100000|2020-06-04 06:45:00|3247.94|3246.44|3247.94|3246.44|3250.94|3249.44|3246.94|3245.44|3365
1591253400000|2020-06-04 06:50:00|3246.94|3245.44|3245.94|3244.44|3247.94|3246.44|3244.94|3243.44|3332
1591253700000|2020-06-04 06:55:00|3246.94|3245.44|3246.44|3244.94|3248.94|3247.44|3244.94|3243.44|4071
1591254000000|2020-06-04 07:00:00|3246.94|3245.44|3252.94|3251.44|3254.94|3253.44|3245.94|3244.44|20033
1591254300000|2020-06-04 07:05:00|3253.94|3252.44|3247.94|3246.44|3253.94|3252.44|3247.94|3246.44|12350
1591254600000|2020-06-04 07:10:00|3246.94|3245.44|3256.94|3255.44|3258.94|3257.44|3246.94|3245.44|14325
1591254900000|2020-06-04 07:15:00|3256.44|3254.94|3252.94|3251.44|3260.94|3259.44|3252.94|3251.44|14182
1591255200000|2020-06-04 07:20:00|3253.94|3252.44|3256.94|3255.44|3256.94|3255.44|3250.94|3249.44|11552
1591255500000|2020-06-04 07:25:00|3257.94|3256.44|3253.94|3252.44|3261.94|3260.44|3253.94|3252.44|16286
1591255800000|2020-06-04 07:30:00|3252.94|3251.44|3256.94|3255.44|3256.94|3255.44|3249.94|3248.44|8976
1591256100000|2020-06-04 07:35:00|3255.94|3254.44|3256.94|3255.44|3258.94|3257.44|3252.94|3251.44|10326
1591256400000|2020-06-04 07:40:00|3256.56|3255.06|3250.56|3249.06|3257.56|3256.06|3250.56|3249.06|15922
1591256700000|2020-06-04 07:45:00|3251.56|3250.06|3256.56|3255.06|3259.56|3258.06|3250.56|3249.06|10511
1591257000000|2020-06-04 07:50:00|3257.56|3256.06|3261.56|3260.06|3261.56|3260.06|3257.56|3256.06|11783
1591257300000|2020-06-04 07:55:00|3260.56|3259.06|3264.56|3263.06|3264.56|3263.06|3260.56|3259.06|18195
1591257600000|2020-06-04 08:00:00|3265.56|3264.06|3262.56|3261.06|3266.56|3265.06|3261.56|3260.06|11542
1591257900000|2020-06-04 08:05:00|3263.56|3262.06|3265.56|3264.06|3267.56|3266.06|3261.56|3260.06|8823
1591258200000|2020-06-04 08:10:00|3264.56|3263.06|3259.56|3258.06|3267.56|3266.06|3258.56|3257.06|8833
1591258500000|2020-06-04 08:15:00|3260.56|3259.06|3259.56|3258.06|3260.56|3259.06|3257.56|3256.06|9781
1591258800000|2020-06-04 08:20:00|3260.56|3259.06|3260.56|3259.06|3262.56|3261.06|3259.56|3258.06|6638
1591259100000|2020-06-04 08:25:00|3261.56|3260.06|3257.56|3256.06|3265.56|3264.06|3256.56|3255.06|15442
1591259400000|2020-06-04 08:30:00|3258.06|3256.56|3257.56|3256.06|3261.56|3260.06|3256.56|3255.06|6927
1591259700000|2020-06-04 08:35:00|3257.06|3255.56|3253.56|3252.06|3258.56|3257.06|3253.56|3252.06|6443
1591260000000|2020-06-04 08:40:00|3254.56|3253.06|3254.56|3253.06|3255.56|3254.06|3252.56|3251.06|5443
1591260300000|2020-06-04 08:45:00|3253.56|3252.06|3254.56|3253.06|3254.56|3253.06|3252.56|3251.06|6039
1591260600000|2020-06-04 08:50:00|3253.56|3252.06|3254.56|3253.06|3256.56|3255.06|3252.56|3251.06|7087
1591260900000|2020-06-04 08:55:00|3255.56|3254.06|3252.56|3251.06|3255.56|3254.06|3251.56|3250.06|5847
1591261200000|2020-06-04 09:00:00|3253.56|3252.06|3251.06|3249.56|3254.56|3253.06|3250.56|3249.06|9789
1591261500000|2020-06-04 09:05:00|3250.56|3249.06|3253.56|3252.06|3254.56|3253.06|3250.56|3249.06|4741
1591261800000|2020-06-04 09:10:00|3252.56|3251.06|3252.56|3251.06|3255.56|3254.06|3252.56|3251.06|7205
1591262100000|2020-06-04 09:15:00|3251.56|3250.06|3251.56|3250.06|3253.56|3252.06|3250.56|3249.06|4598
1591262400000|2020-06-04 09:20:00|3252.56|3251.06|3249.56|3248.06|3252.56|3251.06|3247.56|3246.06|5800
1591262700000|2020-06-04 09:25:00|3248.56|3247.06|3246.56|3245.06|3249.56|3248.06|3246.56|3245.06|6845
1591263000000|2020-06-04 09:30:00|3247.56|3246.06|3248.56|3247.06|3248.56|3247.06|3246.56|3245.06|5460
1591263300000|2020-06-04 09:35:00|3248.06|3246.56|3247.56|3246.06|3249.56|3248.06|3244.56|3243.06|5770
1591263600000|2020-06-04 09:40:00|3248.56|3247.06|3244.56|3243.06|3248.56|3247.06|3242.56|3241.06|7855
1591263900000|2020-06-04 09:45:00|3243.56|3242.06|3240.56|3239.06|3243.56|3242.06|3238.56|3237.06|8982
1591264200000|2020-06-04 09:50:00|3241.56|3240.06|3242.56|3241.06|3244.56|3243.06|3241.56|3240.06|6432
1591264500000|2020-06-04 09:55:00|3243.56|3242.06|3242.56|3241.06|3244.56|3243.06|3239.56|3238.06|9238
1591264800000|2020-06-04 10:00:00|3243.56|3242.06|3244.56|3243.06|3245.56|3244.06|3241.56|3240.06|8606
1591265100000|2020-06-04 10:05:00|3243.56|3242.06|3243.56|3242.06|3244.56|3243.06|3243.56|3242.06|6377
1591265400000|2020-06-04 10:10:00|3244.56|3243.06|3244.56|3243.06|3246.56|3245.06|3244.56|3243.06|6469
1591265700000|2020-06-04 10:15:00|3245.56|3244.06|3249.56|3248.06|3249.56|3248.06|3245.56|3244.06|7961
1591266000000|2020-06-04 10:20:00|3250.56|3249.06|3251.56|3250.06|3251.56|3250.06|3249.56|3248.06|6044
1591266300000|2020-06-04 10:25:00|3250.56|3249.06|3251.56|3250.06|3252.56|3251.06|3250.56|3249.06|3442
1591266600000|2020-06-04 10:30:00|3252.56|3251.06|3252.56|3251.06|3254.56|3253.06|3251.56|3250.06|10789
1591266900000|2020-06-04 10:35:00|3253.56|3252.06|3250.56|3249.06|3253.56|3252.06|3250.56|3249.06|5296
1591267200000|2020-06-04 10:40:00|3251.56|3250.06|3248.56|3247.06|3251.56|3250.06|3248.56|3247.06|2998
1591267500000|2020-06-04 10:45:00|3247.56|3246.06|3246.56|3245.06|3248.56|3247.06|3245.56|3244.06|5321
1591267800000|2020-06-04 10:50:00|3245.56|3244.06|3248.56|3247.06|3249.56|3248.06|3244.56|3243.06|7164
1591268100000|2020-06-04 10:55:00|3249.06|3247.56|3250.56|3249.06|3250.56|3249.06|3246.56|3245.06|8207
1591268400000|2020-06-04 11:00:00|3249.56|3248.06|3250.56|3249.06|3252.56|3251.06|3249.56|3248.06|3875
1591268700000|2020-06-04 11:05:00|3249.56|3248.06|3252.56|3251.06|3252.56|3251.06|3249.56|3248.06|7170
1591269000000|2020-06-04 11:10:00|3251.56|3250.06|3253.56|3252.06|3253.56|3252.06|3251.56|3250.06|2988
1591269300000|2020-06-04 11:15:00|3252.56|3251.06|3254.56|3253.06|3254.56|3253.06|3252.56|3251.06|2913
1591269600000|2020-06-04 11:20:00|3253.56|3252.06|3253.56|3252.06|3254.56|3253.06|3252.56|3251.06|3491
1591269900000|2020-06-04 11:25:00|3252.56|3251.06|3253.56|3252.06|3253.56|3252.06|3251.56|3250.06|2190
1591270200000|2020-06-04 11:30:00|3254.56|3253.06|3254.56|3253.06|3254.56|3253.06|3253.56|3252.06|4541
1591270500000|2020-06-04 11:35:00|3255.56|3254.06|3253.56|3252.06|3256.56|3255.06|3253.56|3252.06|6361
1591270800000|2020-06-04 11:40:00|3254.16|3252.66|3252.16|3250.66|3255.16|3253.66|3250.16|3248.66|6062
1591271100000|2020-06-04 11:45:00|3251.16|3249.66|3271.16|3269.66|3276.16|3274.66|3250.16|3248.66|45109
1591271400000|2020-06-04 11:50:00|3272.16|3270.66|3285.16|3283.66|3286.16|3284.66|3270.16|3268.66|20783
1591271700000|2020-06-04 11:55:00|3286.16|3284.66|3280.16|3278.66|3294.16|3292.66|3279.16|3277.66|24181
1591272000000|2020-06-04 12:00:00|3281.16|3279.66|3275.16|3273.66|3283.16|3281.66|3274.66|3273.16|11344
1591272300000|2020-06-04 12:05:00|3276.16|3274.66|3279.16|3277.66|3281.16|3279.66|3275.16|3273.66|8726
1591272600000|2020-06-04 12:10:00|3278.16|3276.66|3268.16|3266.66|3278.16|3276.66|3267.16|3265.66|13512
1591272900000|2020-06-04 12:15:00|3269.16|3267.66|3270.16|3268.66|3271.16|3269.66|3267.16|3265.66|10838
1591273200000|2020-06-04 12:20:00|3269.16|3267.66|3272.16|3270.66|3274.16|3272.66|3268.16|3266.66|12553
1591273500000|2020-06-04 12:25:00|3273.16|3271.66|3268.66|3267.16|3273.16|3271.66|3268.16|3266.66|7872
1591273800000|2020-06-04 12:30:00|3268.16|3266.66|3255.16|3253.66|3270.16|3268.66|3254.16|3252.66|17279
1591274100000|2020-06-04 12:35:00|3256.16|3254.66|3253.16|3251.66|3259.16|3257.66|3251.16|3249.66|17357
1591274400000|2020-06-04 12:40:00|3254.16|3252.66|3235.16|3233.66|3254.16|3252.66|3232.16|3230.66|33774
1591274700000|2020-06-04 12:45:00|3234.66|3233.16|3241.16|3239.66|3245.16|3243.66|3234.16|3232.66|19838
1591275000000|2020-06-04 12:50:00|3242.16|3240.66|3245.16|3243.66|3247.16|3245.66|3242.16|3240.66|16589
1591275300000|2020-06-04 12:55:00|3246.16|3244.66|3246.16|3244.66|3248.16|3246.66|3244.16|3242.66|15212
1591275600000|2020-06-04 13:00:00|3247.16|3245.66|3251.16|3249.66|3251.16|3249.66|3246.16|3244.66|8855
1591275900000|2020-06-04 13:05:00|3252.16|3250.66|3254.16|3252.66|3256.16|3254.66|3252.16|3250.66|14582
1591276200000|2020-06-04 13:10:00|3253.66|3252.16|3259.16|3257.66|3259.16|3257.66|3252.16|3250.66|26123
1591276500000|2020-06-04 13:15:00|3260.16|3258.66|3257.16|3255.66|3262.16|3260.66|3257.16|3255.66|14371
1591276800000|2020-06-04 13:20:00|3258.16|3256.66|3261.16|3259.66|3263.16|3261.66|3257.16|3255.66|8304
1591277100000|2020-06-04 13:25:00|3260.16|3258.66|3258.16|3256.66|3263.16|3261.66|3257.16|3255.66|13155
1591277400000|2020-06-04 13:30:00|3257.66|3256.16|3254.16|3252.66|3260.16|3258.66|3253.16|3251.66|14876
1591277700000|2020-06-04 13:35:00|3253.16|3251.66|3254.16|3252.66|3258.16|3256.66|3251.16|3249.66|14858
1591278000000|2020-06-04 13:40:00|3253.16|3251.66|3255.16|3253.66|3257.16|3255.66|3252.16|3250.66|19042
1591278300000|2020-06-04 13:45:00|3256.16|3254.66|3263.16|3261.66|3263.16|3261.66|3250.16|3248.66|24889
1591278600000|2020-06-04 13:50:00|3262.16|3260.66|3272.16|3270.66|3273.16|3271.66|3261.16|3259.66|24017
1591278900000|2020-06-04 13:55:00|3273.16|3271.66|3274.16|3272.66|3277.16|3275.66|3271.16|3269.66|27745
1591279200000|2020-06-04 14:00:00|3275.16|3273.66|3274.16|3272.66|3280.16|3278.66|3272.16|3270.66|19113
1591279500000|2020-06-04 14:05:00|3275.16|3273.66|3275.16|3273.66|3276.16|3274.66|3271.16|3269.66|15652
1591279800000|2020-06-04 14:10:00|3274.63|3273.13|3270.63|3269.13|3274.63|3273.13|3266.63|3265.13|35321
1591280100000|2020-06-04 14:15:00|3271.63|3270.13|3276.63|3275.13|3276.63|3275.13|3271.63|3270.13|17937
1591280400000|2020-06-04 14:20:00|3277.63|3276.13|3264.13|3262.63|3277.63|3276.13|3264.13|3262.63|21993
1591280700000|2020-06-04 14:25:00|3264.63|3263.13|3269.63|3268.13|3269.63|3268.13|3260.63|3259.13|16174
1591281000000|2020-06-04 14:30:00|3270.63|3269.13|3269.63|3268.13|3271.63|3270.13|3268.63|3267.13|11742
1591281300000|2020-06-04 14:35:00|3270.63|3269.13|3272.63|3271.13|3273.63|3272.13|3269.63|3268.13|10793
1591281600000|2020-06-04 14:40:00|3273.63|3272.13|3269.63|3268.13|3273.63|3272.13|3265.63|3264.13|10604
1591281900000|2020-06-04 14:45:00|3268.63|3267.13|3276.63|3275.13|3276.63|3275.13|3265.63|3264.13|17202
1591282200000|2020-06-04 14:50:00|3276.13|3274.63|3271.63|3270.13|3276.63|3275.13|3268.63|3267.13|18741
1591282500000|2020-06-04 14:55:00|3271.13|3269.63|3270.63|3269.13|3273.63|3272.13|3269.63|3268.13|7802
1591282800000|2020-06-04 15:00:00|3271.63|3270.13|3271.63|3270.13|3271.63|3270.13|3268.63|3267.13|8843
1591283100000|2020-06-04 15:05:00|3270.63|3269.13|3265.63|3264.13|3271.63|3270.13|3264.63|3263.13|11444
1591283400000|2020-06-04 15:10:00|3266.63|3265.13|3262.63|3261.13|3266.63|3265.13|3259.63|3258.13|17488
1591283700000|2020-06-04 15:15:00|3263.63|3262.13|3258.63|3257.13|3263.63|3262.13|3256.63|3255.13|26979
1591284000000|2020-06-04 15:20:00|3259.63|3258.13|3256.63|3255.13|3261.63|3260.13|3255.63|3254.13|18585
1591284300000|2020-06-04 15:25:00|3255.63|3254.13|3261.63|3260.13|3262.63|3261.13|3254.63|3253.13|38228
1591284600000|2020-06-04 15:30:00|3260.63|3259.13|3262.63|3261.13|3263.63|3262.13|3260.63|3259.13|65561
1591284900000|2020-06-04 15:35:00|3263.63|3262.13|3263.63|3262.13|3263.63|3262.13|3261.63|3260.13|28119
1591285200000|2020-06-04 15:40:00|3264.63|3263.13|3261.63|3260.13|3265.63|3264.13|3259.63|3258.13|18583
1591285500000|2020-06-04 15:45:00|3262.63|3261.13|3257.63|3256.13|3262.63|3261.13|3257.63|3256.13|9132
1591285800000|2020-06-04 15:50:00|3257.13|3255.63|3260.63|3259.13|3260.63|3259.13|3256.63|3255.13|10608
1591286100000|2020-06-04 15:55:00|3259.63|3258.13|3258.63|3257.13|3260.63|3259.13|3258.63|3257.13|5388
1591286400000|2020-06-04 16:00:00|3257.63|3256.13|3255.63|3254.13|3258.63|3257.13|3255.63|3254.13|3457
1591286700000|2020-06-04 16:05:00|3256.13|3254.63|3257.63|3256.13|3258.63|3257.13|3254.63|3253.13|7962
1591287000000|2020-06-04 16:10:00|3256.63|3255.13|3255.63|3254.13|3257.63|3256.13|3255.63|3254.13|1368
1591287300000|2020-06-04 16:15:00|3254.63|3253.13|3257.63|3256.13|3257.63|3256.13|3253.63|3252.13|3331
1591287600000|2020-06-04 16:20:00|3258.63|3257.13|3258.63|3257.13|3259.63|3258.13|3256.63|3255.13|2835
1591287900000|2020-06-04 16:25:00|3257.63|3256.13|3254.63|3253.13|3257.63|3256.13|3254.63|3253.13|2860
1591288200000|2020-06-04 16:30:00|3254.13|3252.63|3249.63|3248.13|3254.13|3252.63|3248.63|3247.13|6578
1591288500000|2020-06-04 16:35:00|3250.13|3248.63|3250.63|3249.13|3252.63|3251.13|3249.63|3248.13|3243
1591288800000|2020-06-04 16:40:00|3251.63|3250.13|3249.63|3248.13|3252.63|3251.13|3249.63|3248.13|2258
1591289100000|2020-06-04 16:45:00|3250.63|3249.13|3249.63|3248.13|3251.63|3250.13|3248.63|3247.13|2668
1591289400000|2020-06-04 16:50:00|3250.13|3248.63|3249.63|3248.13|3250.63|3249.13|3248.63|3247.13|1816
1591289700000|2020-06-04 16:55:00|3250.63|3249.13|3247.63|3246.13|3250.63|3249.13|3247.63|3246.13|2561
1591290000000|2020-06-04 17:00:00|3248.63|3247.13|3247.63|3246.13|3249.63|3248.13|3247.63|3246.13|1933
1591290300000|2020-06-04 17:05:00|3248.13|3246.63|3251.63|3250.13|3252.63|3251.13|3247.63|3246.13|2741
1591290600000|2020-06-04 17:10:00|3252.13|3250.63|3250.63|3249.13|3252.63|3251.13|3250.63|3249.13|657
1591290900000|2020-06-04 17:15:00|3251.63|3250.13|3250.63|3249.13|3251.63|3250.13|3250.63|3249.13|559
1591291200000|2020-06-04 17:20:00|3249.63|3248.13|3249.63|3248.13|3251.63|3250.13|3249.63|3248.13|1291
1591291500000|2020-06-04 17:25:00|3250.63|3249.13|3250.63|3249.13|3251.63|3250.13|3249.63|3248.13|1465
1591291800000|2020-06-04 17:30:00|3251.63|3250.13|3252.63|3251.13|3252.63|3251.13|3250.63|3249.13|322
1591292100000|2020-06-04 17:35:00|3253.63|3252.13|3255.63|3254.13|3255.63|3254.13|3252.63|3251.13|1171
1591292400000|2020-06-04 17:40:00|3254.63|3253.13|3260.63|3259.13|3260.63|3259.13|3254.63|3253.13|2514
1591292700000|2020-06-04 17:45:00|3261.63|3260.13|3260.63|3259.13|3261.63|3260.13|3259.63|3258.13|1374
1591293000000|2020-06-04 17:50:00|3261.63|3260.13|3260.63|3259.13|3261.63|3260.13|3260.63|3259.13|341
1591293300000|2020-06-04 17:55:00|3261.63|3260.13|3260.63|3259.13|3261.63|3260.13|3260.63|3259.13|780
1591293600000|2020-06-04 18:00:00|3261.13|3259.63|3261.63|3260.13|3262.63|3261.13|3260.63|3259.13|1160
1591293900000|2020-06-04 18:05:00|3260.63|3259.13|3259.63|3258.13|3261.63|3260.13|3258.63|3257.13|813
1591294200000|2020-06-04 18:10:00|3260.63|3259.13|3261.63|3260.13|3261.63|3260.13|3258.63|3257.13|178
1591294500000|2020-06-04 18:15:00|3260.63|3259.13|3260.63|3259.13|3261.63|3260.13|3259.63|3258.13|660
1591294800000|2020-06-04 18:20:00|3259.63|3258.13|3260.63|3259.13|3260.63|3259.13|3259.63|3258.13|779
1591295100000|2020-06-04 18:25:00|3259.63|3258.13|3261.63|3260.13|3261.63|3260.13|3259.63|3258.13|295
1591295400000|2020-06-04 18:30:00|3262.63|3261.13|3258.63|3257.13|3262.63|3261.13|3256.63|3255.13|2089
1591295700000|2020-06-04 18:35:00|3257.63|3256.13|3259.63|3258.13|3260.63|3259.13|3257.63|3256.13|669
1591296000000|2020-06-04 18:40:00|3260.13|3258.63|3260.63|3259.13|3260.63|3259.13|3258.63|3257.13|967
1591296300000|2020-06-04 18:45:00|3259.63|3258.13|3261.63|3260.13|3261.63|3260.13|3258.63|3257.13|2086
1591296600000|2020-06-04 18:50:00|3260.63|3259.13|3261.63|3260.13|3262.63|3261.13|3260.63|3259.13|356
1591296900000|2020-06-04 18:55:00|3262.63|3261.13|3253.63|3252.13|3262.63|3261.13|3253.63|3252.13|962
1591297200000|2020-06-04 19:00:00|3254.63|3253.13|3254.63|3253.13|3256.63|3255.13|3253.63|3252.13|828
1591297500000|2020-06-04 19:05:00|3253.63|3252.13|3250.63|3249.13|3254.63|3253.13|3249.63|3248.13|1318
1591297800000|2020-06-04 19:10:00|3251.13|3249.63|3246.63|3245.13|3251.63|3250.13|3246.63|3245.13|4391
1591298100000|2020-06-04 19:15:00|3246.13|3244.63|3247.63|3246.13|3248.63|3247.13|3243.63|3242.13|2660
1591298400000|2020-06-04 19:20:00|3247.13|3245.63|3248.63|3247.13|3249.63|3248.13|3246.63|3245.13|1065
1591298700000|2020-06-04 19:25:00|3249.63|3248.13|3250.63|3249.13|3250.63|3249.13|3248.63|3247.13|772
1591299000000|2020-06-04 19:30:00|3249.63|3248.13|3252.63|3251.13|3253.63|3252.13|3249.63|3248.13|2187
1591299300000|2020-06-04 19:35:00|3253.63|3252.13|3251.63|3250.13|3253.63|3252.13|3250.63|3249.13|1224
1591299600000|2020-06-04 19:40:00|3250.63|3249.13|3252.63|3251.13|3253.63|3252.13|3250.63|3249.13|1510
1591299900000|2020-06-04 19:45:00|3252.13|3250.63|3255.63|3254.13|3255.63|3254.13|3251.63|3250.13|1277
1591300200000|2020-06-04 19:50:00|3256.13|3254.63|3252.63|3251.13|3256.63|3255.13|3249.63|3248.13|3537
1591300500000|2020-06-04 19:55:00|3253.63|3252.13|3256.63|3255.13|3257.63|3256.13|3251.63|3250.13|5955
1591300800000|2020-06-04 20:00:00|3258.68|3255.68|3257.78|3254.78|3260.28|3257.28|3256.78|3253.78|279
1591301100000|2020-06-04 20:05:00|3258.08|3255.08|3258.68|3255.68|3260.28|3257.28|3257.78|3254.78|0
1591301400000|2020-06-04 20:10:00|3258.98|3255.98|3259.58|3256.58|3260.58|3257.58|3257.78|3254.78|0
1591301700000|2020-06-04 20:15:00|3259.68|3256.68|3259.38|3256.38|3260.08|3257.08|3259.28|3256.28|0
1591302000000|2020-06-04 20:20:00|3259.48|3256.48|3260.38|3257.38|3260.38|3257.38|3259.48|3256.48|0
1591302300000|2020-06-04 20:25:00|3260.18|3257.18|3260.48|3257.48|3260.88|3257.88|3260.18|3257.18|0
1591302600000|2020-06-04 20:30:00|3259.78|3256.78|3261.68|3258.68|3262.28|3259.28|3259.48|3256.48|0
1591302900000|2020-06-04 20:35:00|3261.98|3258.98|3264.48|3261.48|3264.78|3261.78|3261.68|3258.68|0
1591303200000|2020-06-04 20:40:00|3264.78|3261.78|3265.08|3262.08|3266.98|3263.98|3264.48|3261.48|0
1591303500000|2020-06-04 20:45:00|3265.38|3262.38|3265.38|3262.38|3266.98|3263.98|3265.08|3262.08|0
1591303800000|2020-06-04 20:50:00|3265.78|3262.78|3263.88|3260.88|3266.38|3263.38|3263.88|3260.88|0
1591304100000|2020-06-04 20:55:00|3263.58|3260.58|3263.78|3260.78|3265.38|3262.38|3263.28|3260.28|0
1591304400000|2020-06-04 21:00:00|3263.88|3260.88|3263.18|3260.18|3264.38|3261.38|3263.18|3260.18|0
1591304700000|2020-06-04 21:05:00|3263.28|3260.28|3263.88|3260.88|3263.88|3260.88|3263.28|3260.28|0
1591305000000|2020-06-04 21:10:00|3263.68|3260.68|3263.88|3260.88|3263.88|3260.88|3263.28|3260.28|0
1591305300000|2020-06-04 21:15:00|3263.58|3260.58|3263.78|3260.78|3263.78|3260.78|3263.58|3260.58|0
1591305600000|2020-06-04 21:20:00|3263.68|3260.68|3263.88|3260.88|3264.08|3261.08|3263.18|3260.18|0
1591305900000|2020-06-04 21:25:00|3263.78|3260.78|3263.28|3260.28|3263.98|3260.98|3262.88|3259.88|0
1591306200000|2020-06-04 21:30:00|3262.78|3259.78|3262.38|3259.38|3263.08|3260.08|3262.18|3259.18|0
1591306500000|2020-06-04 21:35:00|3262.08|3259.08|3262.18|3259.18|3262.18|3259.18|3261.78|3258.78|0
1591306800000|2020-06-04 21:40:00|3261.98|3258.98|3262.08|3259.08|3262.18|3259.18|3261.98|3258.98|0
1591307100000|2020-06-04 21:45:00|3261.98|3258.98|3261.78|3258.78|3261.98|3258.98|3261.78|3258.78|0
1591307400000|2020-06-04 21:50:00|3261.68|3258.68|3262.28|3259.28|3262.48|3259.48|3261.68|3258.68|0
1591307700000|2020-06-04 21:55:00|3262.18|3259.18|3261.88|3258.88|3262.28|3259.28|3261.78|3258.78|0
1591308000000|2020-06-04 22:00:00|3262.88|3259.88|3263.68|3260.68|3264.38|3261.38|3262.28|3259.28|0
1591308300000|2020-06-04 22:05:00|3263.98|3260.98|3262.18|3259.18|3263.98|3260.98|3261.78|3258.78|0
1591308600000|2020-06-04 22:10:00|3262.48|3259.48|3261.78|3258.78|3262.78|3259.78|3261.18|3258.18|0
1591308900000|2020-06-04 22:15:00|3262.18|3259.18|3261.48|3258.48|3262.18|3259.18|3261.18|3258.18|0
1591309200000|2020-06-04 22:20:00|3261.78|3258.78|3263.68|3260.68|3263.68|3260.68|3260.88|3257.88|0
1591309500000|2020-06-04 22:25:00|3262.48|3259.48|3265.28|3262.28|3266.18|3263.18|3262.28|3259.28|0
1591309800000|2020-06-04 22:30:00|3264.98|3261.98|3266.88|3263.88|3268.28|3265.28|3264.68|3261.68|0
1591310100000|2020-06-04 22:35:00|3267.18|3264.18|3266.18|3263.18|3267.18|3264.18|3265.78|3262.78|0
1591310400000|2020-06-04 22:40:00|3265.88|3262.88|3265.88|3262.88|3266.88|3263.88|3265.58|3262.58|0
1591310700000|2020-06-04 22:45:00|3266.18|3263.18|3264.98|3261.98|3266.18|3263.18|3264.68|3261.68|0
1591311000000|2020-06-04 22:50:00|3264.68|3261.68|3263.08|3260.08|3264.68|3261.68|3261.48|3258.48|0
1591311300000|2020-06-04 22:55:00|3263.38|3260.38|3263.58|3260.58|3263.98|3260.98|3262.78|3259.78|0
1591311600000|2020-06-04 23:00:00|3263.68|3260.68|3262.78|3259.78|3264.98|3261.98|3262.78|3259.78|0
1591311900000|2020-06-04 23:05:00|3262.48|3259.48|3261.78|3258.78|3263.08|3260.08|3260.58|3257.58|0
1591312200000|2020-06-04 23:10:00|3262.18|3259.18|3262.18|3259.18|3262.18|3259.18|3260.88|3257.88|0
1591312500000|2020-06-04 23:15:00|3262.48|3259.48|3263.68|3260.68|3264.38|3261.38|3262.18|3259.18|0
1591312800000|2020-06-04 23:20:00|3263.98|3260.98|3263.98|3260.98|3264.98|3261.98|3263.68|3260.68|0
1591313100000|2020-06-04 23:25:00|3263.88|3260.88|3265.58|3262.58|3266.18|3263.18|3263.68|3260.68|0
1591313400000|2020-06-04 23:30:00|3265.28|3262.28|3263.98|3260.98|3265.58|3262.58|3263.98|3260.98|0
1591313700000|2020-06-04 23:35:00|3264.38|3261.38|3262.48|3259.48|3264.68|3261.68|3261.78|3258.78|0
1591314000000|2020-06-04 23:40:00|3262.18|3259.18|3262.18|3259.18|3262.48|3259.48|3260.88|3257.88|0
1591314300000|2020-06-04 23:45:00|3261.78|3258.78|3258.38|3255.38|3262.18|3259.18|3257.08|3254.08|0
1591314600000|2020-06-04 23:50:00|3258.08|3255.08|3257.78|3254.78|3258.48|3255.48|3256.78|3253.78|0
1591314900000|2020-06-04 23:55:00|3258.08|3255.08|3257.08|3254.08|3258.98|3255.98|3256.78|3253.78|0
1591315200000|2020-06-05 00:00:00|3257.48|3254.48|3257.78|3254.78|3259.28|3256.28|3254.58|3251.58|0
1591315500000|2020-06-05 00:05:00|3258.08|3255.08|3261.18|3258.18|3261.48|3258.48|3257.78|3254.78|0
1591315800000|2020-06-05 00:10:00|3261.08|3258.08|3262.48|3259.48|3262.78|3259.78|3259.98|3256.98|0
1591316100000|2020-06-05 00:15:00|3262.78|3259.78|3257.88|3255.88|3263.88|3261.88|3257.88|3255.88|782
1591316400000|2020-06-05 00:20:00|3256.88|3254.88|3255.88|3253.88|3257.88|3255.88|3252.88|3250.88|630
1591316700000|2020-06-05 00:25:00|3256.88|3254.88|3257.88|3255.88|3258.88|3256.88|3255.88|3253.88|456
1591317000000|2020-06-05 00:30:00|3258.88|3256.88|3255.38|3253.38|3258.88|3256.88|3254.88|3252.88|108
1591317300000|2020-06-05 00:35:00|3255.88|3253.88|3258.88|3256.88|3258.88|3256.88|3254.88|3252.88|189
1591317600000|2020-06-05 00:40:00|3259.88|3257.88|3258.88|3256.88|3260.88|3258.88|3257.88|3255.88|429
1591317900000|2020-06-05 00:45:00|3259.88|3257.88|3258.88|3256.88|3259.88|3257.88|3257.88|3255.88|176
1591318200000|2020-06-05 00:50:00|3259.88|3257.88|3255.88|3253.88|3259.88|3257.88|3255.88|3253.88|384
1591318500000|2020-06-05 00:55:00|3256.38|3254.38|3256.88|3254.88|3256.88|3254.88|3255.88|3253.88|60
1591318800000|2020-06-05 01:00:00|3257.88|3255.88|3260.88|3258.88|3261.88|3259.88|3257.88|3255.88|107
1591319100000|2020-06-05 01:05:00|3260.38|3258.38|3257.88|3255.88|3260.88|3258.88|3256.88|3254.88|167
1591319400000|2020-06-05 01:10:00|3258.38|3256.38|3253.88|3251.88|3258.38|3256.38|3253.88|3251.88|78
1591319700000|2020-06-05 01:15:00|3254.38|3252.38|3257.88|3255.88|3257.88|3255.88|3253.88|3251.88|105
1591320000000|2020-06-05 01:20:00|3257.38|3255.38|3258.88|3256.88|3258.88|3256.88|3256.88|3254.88|32
1591320300000|2020-06-05 01:25:00|3258.38|3256.38|3258.88|3256.88|3259.88|3257.88|3257.88|3255.88|281
1591320600000|2020-06-05 01:30:00|3259.38|3257.38|3259.88|3257.88|3263.88|3261.88|3258.88|3256.88|223
1591320900000|2020-06-05 01:35:00|3260.88|3258.88|3259.88|3257.88|3260.88|3258.88|3258.88|3256.88|218
1591321200000|2020-06-05 01:40:00|3260.88|3258.88|3258.88|3256.88|3260.88|3258.88|3257.88|3255.88|337
1591321500000|2020-06-05 01:45:00|3259.38|3257.38|3258.38|3256.38|3259.88|3257.88|3256.88|3254.88|163
1591321800000|2020-06-05 01:50:00|3257.88|3255.88|3259.88|3257.88|3260.88|3258.88|3257.88|3255.88|219
1591322100000|2020-06-05 01:55:00|3260.88|3258.88|3260.88|3258.88|3260.88|3258.88|3258.88|3256.88|282
1591322400000|2020-06-05 02:00:00|3261.38|3259.38|3260.88|3258.88|3261.88|3259.88|3258.88|3256.88|202
1591322700000|2020-06-05 02:05:00|3261.88|3259.88|3261.88|3259.88|3262.88|3260.88|3260.88|3258.88|127
1591323000000|2020-06-05 02:10:00|3262.88|3260.88|3260.88|3258.88|3262.88|3260.88|3260.88|3258.88|92
1591323300000|2020-06-05 02:15:00|3261.38|3259.38|3262.88|3260.88|3262.88|3260.88|3261.38|3259.38|24
1591323600000|2020-06-05 02:20:00|3263.88|3261.88|3262.88|3260.88|3263.88|3261.88|3262.88|3260.88|53
1591323900000|2020-06-05 02:25:00|3263.88|3261.88|3261.88|3259.88|3263.88|3261.88|3261.88|3259.88|28
1591324200000|2020-06-05 02:30:00|3262.38|3260.38|3268.88|3266.88|3269.38|3267.38|3262.38|3260.38|181
1591324500000|2020-06-05 02:35:00|3267.88|3265.88|3266.88|3264.88|3268.88|3266.88|3266.88|3264.88|51
1591324800000|2020-06-05 02:40:00|3265.88|3263.88|3266.88|3264.88|3266.88|3264.88|3265.88|3263.88|82
1591325100000|2020-06-05 02:45:00|3266.38|3264.38|3269.88|3267.88|3270.88|3268.88|3265.88|3263.88|364
1591325400000|2020-06-05 02:50:00|3268.88|3266.88|3267.88|3265.88|3268.88|3266.88|3266.88|3264.88|62
1591325700000|2020-06-05 02:55:00|3268.38|3266.38|3267.88|3265.88|3268.88|3266.88|3266.88|3264.88|26
1591326000000|2020-06-05 03:00:00|3268.38|3266.38|3267.88|3265.88|3269.88|3267.88|3267.88|3265.88|189
1591326300000|2020-06-05 03:05:00|3268.88|3266.88|3268.88|3266.88|3268.88|3266.88|3267.88|3265.88|150
1591326600000|2020-06-05 03:10:00|3269.88|3267.88|3269.88|3267.88|3269.88|3267.88|3269.88|3267.88|24
1591326900000|2020-06-05 03:15:00|3270.88|3268.88|3270.88|3268.88|3270.88|3268.88|3270.88|3268.88|107
1591327200000|2020-06-05 03:20:00|3271.88|3269.88|3271.88|3269.88|3271.88|3269.88|3270.88|3268.88|460
1591327500000|2020-06-05 03:25:00|3272.88|3270.88|3271.88|3269.88|3272.88|3270.88|3271.88|3269.88|287
1591327800000|2020-06-05 03:30:00|||||||||269
1591328100000|2020-06-05 03:35:00|3270.88|3268.88|3274.88|3272.88|3275.88|3273.88|3270.88|3268.88|595
1591328400000|2020-06-05 03:40:00|3273.88|3271.88|3273.88|3271.88|3274.88|3272.88|3272.88|3270.88|322
1591328700000|2020-06-05 03:45:00|3272.88|3270.88|3273.88|3271.88|3273.88|3271.88|3272.88|3270.88|155
1591329000000|2020-06-05 03:50:00|3274.88|3272.88|3276.88|3274.88|3276.88|3274.88|3274.88|3272.88|242
1591329300000|2020-06-05 03:55:00|3277.88|3275.88|3279.88|3277.88|3281.88|3279.88|3276.88|3274.88|794
1591329600000|2020-06-05 04:00:00|3280.88|3278.88|3280.88|3278.88|3281.88|3279.88|3279.88|3277.88|330
1591329900000|2020-06-05 04:05:00|3280.38|3278.38|3283.88|3281.88|3284.88|3282.88|3279.88|3277.88|1342
1591330200000|2020-06-05 04:10:00|3282.88|3280.88|3285.88|3283.88|3285.88|3283.88|3282.88|3280.88|1378
1591330500000|2020-06-05 04:15:00|3286.88|3284.88|3287.88|3285.88|3288.88|3286.88|3286.88|3284.88|604
1591330800000|2020-06-05 04:20:00|3288.88|3286.88|3289.88|3287.88|3289.88|3287.88|3287.88|3285.88|681
1591331100000|2020-06-05 04:25:00|3290.88|3288.88|3291.38|3289.38|3291.88|3289.88|3290.88|3288.88|314
1591331400000|2020-06-05 04:30:00|3290.88|3288.88|3291.88|3289.88|3291.88|3289.88|3290.88|3288.88|95
1591331700000|2020-06-05 04:35:00|3290.88|3288.88|3291.88|3289.88|3291.88|3289.88|3290.88|3288.88|302
1591332000000|2020-06-05 04:40:00|3292.88|3290.88|3292.88|3290.88|3293.88|3291.88|3292.88|3290.88|234
1591332300000|2020-06-05 04:45:00|3293.88|3291.88|3293.88|3291.88|3293.88|3291.88|3293.38|3291.38|87
1591332600000|2020-06-05 04:50:00|3292.88|3290.88|3292.88|3290.88|3293.88|3291.88|3292.88|3290.88|290
1591332900000|2020-06-05 04:55:00|3291.88|3289.88|3291.88|3289.88|3291.88|3289.88|3291.88|3289.88|129
1591333200000|2020-06-05 05:00:00|3290.88|3288.88|3289.88|3287.88|3291.88|3289.88|3289.88|3287.88|1178
1591333500000|2020-06-05 05:05:00|3288.88|3286.88|3289.88|3287.88|3290.88|3288.88|3288.88|3286.88|568
1591333800000|2020-06-05 05:10:00|3290.88|3288.88|3288.88|3286.88|3290.88|3288.88|3288.88|3286.88|436
1591334100000|2020-06-05 05:15:00|3287.88|3285.88|3285.88|3283.88|3288.88|3286.88|3285.88|3283.88|442
1591334400000|2020-06-05 05:20:00|3284.88|3282.88|3285.88|3283.88|3285.88|3283.88|3284.88|3282.88|781
1591334700000|2020-06-05 05:25:00|3286.88|3284.88|3286.88|3284.88|3286.88|3284.88|3285.88|3283.88|512
1591335000000|2020-06-05 05:30:00|3287.38|3285.38|3286.88|3284.88|3287.88|3285.88|3286.88|3284.88|240
1591335300000|2020-06-05 05:35:00|3285.88|3283.88|3286.88|3284.88|3287.88|3285.88|3285.88|3283.88|347
1591335600000|2020-06-05 05:40:00|3287.88|3285.88|3289.88|3287.88|3289.88|3287.88|3286.88|3284.88|1483
1591335900000|2020-06-05 05:45:00|3290.88|3288.88|3301.88|3299.88|3305.88|3303.88|3290.88|3288.88|3304
1591336200000|2020-06-05 05:50:00|3300.88|3298.88|3303.88|3301.88|3304.88|3302.88|3300.88|3298.88|1794
1591336500000|2020-06-05 05:55:00|3302.88|3300.88|3302.88|3300.88|3303.88|3301.88|3301.88|3299.88|659
1591336800000|2020-06-05 06:00:00|3302.63|3301.13|3298.63|3297.13|3303.63|3302.13|3296.63|3295.13|3717
1591337100000|2020-06-05 06:05:00|3298.13|3296.63|3296.63|3295.13|3298.63|3297.13|3294.63|3293.13|3410
1591337400000|2020-06-05 06:10:00|3295.63|3294.13|3298.63|3297.13|3299.63|3298.13|3295.63|3294.13|1922
1591337700000|2020-06-05 06:15:00|3299.13|3297.63|3301.63|3300.13|3303.63|3302.13|3298.63|3297.13|1299
1591338000000|2020-06-05 06:20:00|3300.63|3299.13|3300.63|3299.13|3301.63|3300.13|3299.63|3298.13|1482
1591338300000|2020-06-05 06:25:00|3301.63|3300.13|3303.63|3302.13|3303.63|3302.13|3301.63|3300.13|1615
1591338600000|2020-06-05 06:30:00|3304.63|3303.13|3307.63|3306.13|3308.63|3307.13|3301.63|3300.13|4840
1591338900000|2020-06-05 06:35:00|3308.13|3306.63|3304.63|3303.13|3311.63|3310.13|3304.63|3303.13|4196
1591339200000|2020-06-05 06:40:00|3303.63|3302.13|3305.63|3304.13|3305.63|3304.13|3303.63|3302.13|1141
1591339500000|2020-06-05 06:45:00|3305.13|3303.63|3308.63|3307.13|3309.63|3308.13|3304.63|3303.13|2764
1591339800000|2020-06-05 06:50:00|3309.63|3308.13|3304.63|3303.13|3309.63|3308.13|3304.63|3303.13|3209
1591340100000|2020-06-05 06:55:00|3305.63|3304.13|3300.63|3299.13|3305.63|3304.13|3300.63|3299.13|2744
1591340400000|2020-06-05 07:00:00|3301.63|3300.13|3306.63|3305.13|3306.63|3305.13|3298.63|3297.13|29228
1591340700000|2020-06-05 07:05:00|3305.63|3304.13|3309.63|3308.13|3309.63|3308.13|3302.63|3301.13|17972
1591341000000|2020-06-05 07:10:00|3310.63|3309.13|3322.63|3321.13|3322.63|3321.13|3309.63|3308.13|26296
1591341300000|2020-06-05 07:15:00|3323.63|3322.13|3321.63|3320.13|3324.63|3323.13|3320.63|3319.13|15870
1591341600000|2020-06-05 07:20:00|3322.63|3321.13|3329.63|3328.13|3332.63|3331.13|3320.63|3319.13|20644
1591341900000|2020-06-05 07:25:00|3328.63|3327.13|3328.63|3327.13|3334.63|3333.13|3327.63|3326.13|17127
1591342200000|2020-06-05 07:30:00|3327.63|3326.13|3328.63|3327.13|3330.63|3329.13|3324.63|3323.13|16651
1591342500000|2020-06-05 07:35:00|3329.63|3328.13|3332.63|3331.13|3337.63|3336.13|3329.13|3327.63|20485
1591342800000|2020-06-05 07:40:00|3332.21|3330.71|3339.21|3337.71|3339.21|3337.71|3332.21|3330.71|16768
1591343100000|2020-06-05 07:45:00|3338.21|3336.71|3337.21|3335.71|3341.21|3339.71|3337.21|3335.71|13832
1591343400000|2020-06-05 07:50:00|3338.21|3336.71|3340.21|3338.71|3340.21|3338.71|3335.21|3333.71|15622
1591343700000|2020-06-05 07:55:00|3339.21|3337.71|3343.21|3341.71|3343.21|3341.71|3339.21|3337.71|15601
1591344000000|2020-06-05 08:00:00|3342.21|3340.71|3342.21|3340.71|3346.21|3344.71|3342.21|3340.71|18364
1591344300000|2020-06-05 08:05:00|3343.21|3341.71|3334.21|3332.71|3344.21|3342.71|3334.21|3332.71|13362
1591344600000|2020-06-05 08:10:00|3335.21|3333.71|3333.21|3331.71|3336.21|3334.71|3332.21|3330.71|13935
1591344900000|2020-06-05 08:15:00|3332.21|3330.71|3333.21|3331.71|3334.21|3332.71|3331.21|3329.71|13534
1591345200000|2020-06-05 08:20:00|3334.21|3332.71|3329.21|3327.71|3334.21|3332.71|3328.21|3326.71|11421
1591345500000|2020-06-05 08:25:00|3330.21|3328.71|3329.21|3327.71|3333.21|3331.71|3328.21|3326.71|12215
1591345800000|2020-06-05 08:30:00|3329.71|3328.21|3329.21|3327.71|3333.21|3331.71|3328.21|3326.71|11860
1591346100000|2020-06-05 08:35:00|3328.21|3326.71|3332.21|3330.71|3333.21|3331.71|3328.21|3326.71|13552
1591346400000|2020-06-05 08:40:00|3331.21|3329.71|3335.21|3333.71|3336.21|3334.71|3329.21|3327.71|16219
1591346700000|2020-06-05 08:45:00|3334.21|3332.71|3335.21|3333.71|3337.21|3335.71|3333.21|3331.71|11958
1591347000000|2020-06-05 08:50:00|3334.21|3332.71|3330.21|3328.71|3336.21|3334.71|3325.21|3323.71|27422
1591347300000|2020-06-05 08:55:00|3331.21|3329.71|3330.21|3328.71|3332.21|3330.71|3328.21|3326.71|7587
1591347600000|2020-06-05 09:00:00|3331.21|3329.71|3334.21|3332.71|3335.21|3333.71|3331.21|3329.71|7954
1591347900000|2020-06-05 09:05:00|3333.21|3331.71|3336.21|3334.71|3336.21|3334.71|3332.21|3330.71|10180
1591348200000|2020-06-05 09:10:00|3337.21|3335.71|3333.21|3331.71|3338.21|3336.71|3332.21|3330.71|10263
1591348500000|2020-06-05 09:15:00|3334.21|3332.71|3335.21|3333.71|3338.21|3336.71|3334.21|3332.71|22677
1591348800000|2020-06-05 09:20:00|3334.21|3332.71|3327.21|3325.71|3335.21|3333.71|3327.21|3325.71|13400
1591349100000|2020-06-05 09:25:00|3326.21|3324.71|3323.21|3321.71|3326.21|3324.71|3323.21|3321.71|15265
1591349400000|2020-06-05 09:30:00|3324.21|3322.71|3319.21|3317.71|3324.21|3322.71|3315.21|3313.71|21707
1591349700000|2020-06-05 09:35:00|3318.21|3316.71|3323.21|3321.71|3323.21|3321.71|3318.21|3316.71|9638
1591350000000|2020-06-05 09:40:00|3322.21|3320.71|3322.21|3320.71|3325.21|3323.71|3322.21|3320.71|8162
1591350300000|2020-06-05 09:45:00|3323.21|3321.71|3327.21|3325.71|3327.21|3325.71|3323.21|3321.71|11013
1591350600000|2020-06-05 09:50:00|3328.21|3326.71|3334.21|3332.71|3335.21|3333.71|3327.21|3325.71|18417
1591350900000|2020-06-05 09:55:00|3335.21|3333.71|3338.21|3336.71|3338.21|3336.71|3332.21|3330.71|22379
1591351200000|2020-06-05 10:00:00|3337.21|3335.71|3328.21|3326.71|3337.21|3335.71|3328.21|3326.71|7799
1591351500000|2020-06-05 10:05:00|3327.21|3325.71|3322.21|3320.71|3327.21|3325.71|3322.21|3320.71|7959
1591351800000|2020-06-05 10:10:00|3323.21|3321.71|3323.21|3321.71|3324.71|3323.21|3321.21|3319.71|12035
1591352100000|2020-06-05 10:15:00|3322.21|3320.71|3318.21|3316.71|3322.21|3320.71|3318.21|3316.71|14500
1591352400000|2020-06-05 10:20:00|3319.21|3317.71|3315.21|3313.71|3319.21|3317.71|3315.21|3313.71|7119
1591352700000|2020-06-05 10:25:00|3316.21|3314.71|3318.21|3316.71|3318.21|3316.71|3314.21|3312.71|15109
1591353000000|2020-06-05 10:30:00|3317.21|3315.71|3319.21|3317.71|3320.21|3318.71|3316.21|3314.71|5233
1591353300000|2020-06-05 10:35:00|3318.21|3316.71|3317.21|3315.71|3319.21|3317.71|3314.21|3312.71|5854
1591353600000|2020-06-05 10:40:00|3316.21|3314.71|3315.21|3313.71|3317.21|3315.71|3315.21|3313.71|7467
1591353900000|2020-06-05 10:45:00|3316.21|3314.71|3315.21|3313.71|3316.21|3314.71|3311.71|3310.21|6964
1591354200000|2020-06-05 10:50:00|3316.21|3314.71|3317.21|3315.71|3317.21|3315.71|3314.21|3312.71|4409
1591354500000|2020-06-05 10:55:00|3316.21|3314.71|3315.21|3313.71|3316.21|3314.71|3315.21|3313.71|2691
1591354800000|2020-06-05 11:00:00|3316.21|3314.71|3318.21|3316.71|3319.21|3317.71|3315.21|3313.71|5959
1591355100000|2020-06-05 11:05:00|3317.21|3315.71|3318.21|3316.71|3319.21|3317.71|3316.21|3314.71|3870
1591355400000|2020-06-05 11:10:00|3317.21|3315.71|3317.21|3315.71|3318.21|3316.71|3315.21|3313.71|6641
1591355700000|2020-06-05 11:15:00|3318.21|3316.71|3317.21|3315.71|3318.21|3316.71|3316.21|3314.71|5507
1591356000000|2020-06-05 11:20:00|3318.21|3316.71|3319.21|3317.71|3320.21|3318.71|3317.21|3315.71|4906
1591356300000|2020-06-05 11:25:00|3320.21|3318.71|3323.21|3321.71|3323.21|3321.71|3319.21|3317.71|6295
1591356600000|2020-06-05 11:30:00|3324.21|3322.71|3326.21|3324.71|3326.21|3324.71|3323.21|3321.71|6160
1591356900000|2020-06-05 11:35:00|3327.21|3325.71|3325.21|3323.71|3328.21|3326.71|3324.21|3322.71|16686
1591357200000|2020-06-05 11:40:00|3325.34|3323.84|3323.34|3321.84|3325.34|3323.84|3323.34|3321.84|2102
1591357500000|2020-06-05 11:45:00|3324.34|3322.84|3323.34|3321.84|3325.34|3323.84|3323.34|3321.84|2776
1591357800000|2020-06-05 11:50:00|3324.34|3322.84|3322.34|3320.84|3324.34|3322.84|3321.34|3319.84|3650
1591358100000|2020-06-05 11:55:00|3323.34|3321.84|3321.34|3319.84|3323.34|3321.84|3321.34|3319.84|5160
1591358400000|2020-06-05 12:00:00|3322.34|3320.84|3323.34|3321.84|3323.34|3321.84|3321.34|3319.84|5051
1591358700000|2020-06-05 12:05:00|3324.34|3322.84|3317.34|3315.84|3325.34|3323.84|3317.34|3315.84|6654
1591359000000|2020-06-05 12:10:00|3318.34|3316.84|3317.34|3315.84|3319.34|3317.84|3316.34|3314.84|2446
1591359300000|2020-06-05 12:15:00|3316.34|3314.84|3316.34|3314.84|3317.34|3315.84|3314.34|3312.84|9342
1591359600000|2020-06-05 12:20:00|3315.34|3313.84|3319.34|3317.84|3320.34|3318.84|3315.34|3313.84|6109
1591359900000|2020-06-05 12:25:00|3320.34|3318.84|3320.34|3318.84|3324.34|3322.84|3319.34|3317.84|11330
1591360200000|2020-06-05 12:30:00|3321.34|3319.84|3349.34|3347.84|3349.34|3347.84|3321.34|3319.84|36858
1591360500000|2020-06-05 12:35:00|3348.34|3346.84|3355.34|3353.84|3357.34|3355.84|3347.34|3345.84|29646
1591360800000|2020-06-05 12:40:00|3356.34|3354.84|3354.34|3352.84|3364.34|3362.84|3354.34|3352.84|30975
1591361100000|2020-06-05 12:45:00|3354.84|3353.34|3350.34|3348.84|3357.34|3355.84|3350.34|3348.84|24828
1591361400000|2020-06-05 12:50:00|3349.34|3347.84|3349.34|3347.84|3351.34|3349.84|3345.34|3343.84|17254
1591361700000|2020-06-05 12:55:00|3350.34|3348.84|3351.34|3349.84|3351.34|3349.84|3347.34|3345.84|12452
1591362000000|2020-06-05 13:00:00|3350.34|3348.84|3357.34|3355.84|3359.34|3357.84|3347.34|3345.84|24506
1591362300000|2020-06-05 13:05:00|3356.84|3355.34|3358.34|3356.84|3361.34|3359.84|3355.34|3353.84|21720
1591362600000|2020-06-05 13:10:00|3357.34|3355.84|3364.34|3362.84|3364.34|3362.84|3355.34|3353.84|9097
1591362900000|2020-06-05 13:15:00|3363.34|3361.84|3364.34|3362.84|3365.34|3363.84|3360.34|3358.84|26589
1591363200000|2020-06-05 13:20:00|3363.34|3361.84|3361.34|3359.84|3365.34|3363.84|3359.34|3357.84|23492
1591363500000|2020-06-05 13:25:00|3362.34|3360.84|3364.34|3362.84|3366.34|3364.84|3360.34|3358.84|12392
1591363800000|2020-06-05 13:30:00|3365.34|3363.84|3372.34|3370.84|3374.34|3372.84|3363.34|3361.84|26460
1591364100000|2020-06-05 13:35:00|3373.34|3371.84|3374.34|3372.84|3375.34|3373.84|3371.34|3369.84|21265
1591364400000|2020-06-05 13:40:00|3375.34|3373.84|3377.34|3375.84|3378.34|3376.84|3372.34|3370.84|29992
1591364700000|2020-06-05 13:45:00|3378.34|3376.84|3377.34|3375.84|3380.34|3378.84|3375.34|3373.84|20993
1591365000000|2020-06-05 13:50:00|3378.34|3376.84|3380.34|3378.84|3381.34|3379.84|3373.34|3371.84|27181
1591365300000|2020-06-05 13:55:00|3379.34|3377.84|3366.34|3364.84|3380.34|3378.84|3366.34|3364.84|27915
1591365600000|2020-06-05 14:00:00|3367.34|3365.84|3372.34|3370.84|3374.34|3372.84|3365.84|3364.34|20520
1591365900000|2020-06-05 14:05:00|3373.34|3371.84|3371.34|3369.84|3375.34|3373.84|3370.34|3368.84|12821
1591366200000|2020-06-05 14:10:00|3370.99|3369.49|3377.99|3376.49|3379.99|3378.49|3370.99|3369.49|24591
1591366500000|2020-06-05 14:15:00|3376.99|3375.49|3369.99|3368.49|3376.99|3375.49|3367.99|3366.49|25500
1591366800000|2020-06-05 14:20:00|3370.49|3368.99|3366.99|3365.49|3371.99|3370.49|3365.99|3364.49|13062
1591367100000|2020-06-05 14:25:00|3367.99|3366.49|3364.99|3363.49|3368.99|3367.49|3363.99|3362.49|15821
1591367400000|2020-06-05 14:30:00|3363.99|3362.49|3359.99|3358.49|3367.99|3366.49|3359.99|3358.49|15843
1591367700000|2020-06-05 14:35:00|3360.99|3359.49|3367.99|3366.49|3369.99|3368.49|3358.99|3357.49|24295
1591368000000|2020-06-05 14:40:00|3366.99|3365.49|3363.99|3362.49|3367.99|3366.49|3362.99|3361.49|11499
1591368300000|2020-06-05 14:45:00|3364.99|3363.49|3365.99|3364.49|3366.99|3365.49|3363.99|3362.49|11867
1591368600000|2020-06-05 14:50:00|3364.99|3363.49|3367.99|3366.49|3369.99|3368.49|3362.99|3361.49|10369
1591368900000|2020-06-05 14:55:00|3368.99|3367.49|3366.99|3365.49|3369.99|3368.49|3366.99|3365.49|13826
1591369200000|2020-06-05 15:00:00|3367.99|3366.49|3368.99|3367.49|3369.99|3368.49|3365.99|3364.49|17258
1591369500000|2020-06-05 15:05:00|3367.99|3366.49|3369.99|3368.49|3370.99|3369.49|3367.99|3366.49|14950
1591369800000|2020-06-05 15:10:00|3370.99|3369.49|3376.99|3375.49|3376.99|3375.49|3369.99|3368.49|26485
1591370100000|2020-06-05 15:15:00|3377.99|3376.49|3381.99|3380.49|3381.99|3380.49|3376.99|3375.49|38168
1591370400000|2020-06-05 15:20:00|3380.99|3379.49|3385.99|3384.49|3385.99|3384.49|3379.99|3378.49|32006
1591370700000|2020-06-05 15:25:00|3386.99|3385.49|3386.99|3385.49|3387.99|3386.49|3381.99|3380.49|54322
1591371000000|2020-06-05 15:30:00|3385.99|3384.49|3383.99|3382.49|3388.99|3387.49|3382.99|3381.49|66263
1591371300000|2020-06-05 15:35:00|3382.99|3381.49|3380.99|3379.49|3383.99|3382.49|3378.99|3377.49|48686
1591371600000|2020-06-05 15:40:00|3381.99|3380.49|3380.99|3379.49|3381.99|3380.49|3379.99|3378.49|19488
1591371900000|2020-06-05 15:45:00|3381.99|3380.49|3383.99|3382.49|3383.99|3382.49|3380.99|3379.49|14835
1591372200000|2020-06-05 15:50:00|3382.99|3381.49|3382.99|3381.49|3384.99|3383.49|3381.99|3380.49|17176
1591372500000|2020-06-05 15:55:00|3381.99|3380.49|3379.99|3378.49|3381.99|3380.49|3378.49|3376.99|5740
1591372800000|2020-06-05 16:00:00|3378.99|3377.49|3376.99|3375.49|3379.99|3378.49|3375.99|3374.49|10758
1591373100000|2020-06-05 16:05:00|3377.99|3376.49|3378.99|3377.49|3379.99|3378.49|3376.99|3375.49|10291
1591373400000|2020-06-05 16:10:00|3379.99|3378.49|3373.99|3372.49|3379.99|3378.49|3373.99|3372.49|7605
1591373700000|2020-06-05 16:15:00|3372.99|3371.49|3369.99|3368.49|3372.99|3371.49|3368.99|3367.49|10145
1591374000000|2020-06-05 16:20:00|3370.99|3369.49|3374.99|3373.49|3374.99|3373.49|3369.99|3368.49|4407
1591374300000|2020-06-05 16:25:00|3374.49|3372.99|3374.99|3373.49|3375.99|3374.49|3373.99|3372.49|3710
1591374600000|2020-06-05 16:30:00|3373.99|3372.49|3377.99|3376.49|3377.99|3376.49|3373.99|3372.49|5765
1591374900000|2020-06-05 16:35:00|3378.99|3377.49|3377.99|3376.49|3378.99|3377.49|3376.99|3375.49|4354
1591375200000|2020-06-05 16:40:00|3376.99|3375.49|3374.99|3373.49|3376.99|3375.49|3373.99|3372.49|9801
1591375500000|2020-06-05 16:45:00|3375.99|3374.49|3375.99|3374.49|3375.99|3374.49|3374.99|3373.49|1583
1591375800000|2020-06-05 16:50:00|3374.99|3373.49|3374.99|3373.49|3374.99|3373.49|3373.99|3372.49|1688
1591376100000|2020-06-05 16:55:00|3373.99|3372.49|3375.99|3374.49|3375.99|3374.49|3373.99|3372.49|8388
1591376400000|2020-06-05 17:00:00|3374.99|3373.49|3373.99|3372.49|3375.99|3374.49|3371.99|3370.49|2688
1591376700000|2020-06-05 17:05:00|3374.99|3373.49|3374.99|3373.49|3374.99|3373.49|3373.99|3372.49|2449
1591377000000|2020-06-05 17:10:00|3373.99|3372.49|3372.99|3371.49|3374.99|3373.49|3371.99|3370.49|2678
1591377300000|2020-06-05 17:15:00|3371.99|3370.49|3372.99|3371.49|3372.99|3371.49|3371.99|3370.49|2521
1591377600000|2020-06-05 17:20:00|3371.99|3370.49|3372.99|3371.49|3373.99|3372.49|3371.99|3370.49|1321
1591377900000|2020-06-05 17:25:00|3371.99|3370.49|3373.99|3372.49|3373.99|3372.49|3371.99|3370.49|2711
1591378200000|2020-06-05 17:30:00|3374.99|3373.49|3372.99|3371.49|3374.99|3373.49|3372.99|3371.49|1151
1591378500000|2020-06-05 17:35:00|3373.99|3372.49|3371.99|3370.49|3373.99|3372.49|3371.99|3370.49|1900
1591378800000|2020-06-05 17:40:00|3371.49|3369.99|3373.99|3372.49|3373.99|3372.49|3370.99|3369.49|1685
1591379100000|2020-06-05 17:45:00|3372.99|3371.49|3371.99|3370.49|3373.99|3372.49|3371.99|3370.49|1121
1591379400000|2020-06-05 17:50:00|3370.99|3369.49|3371.99|3370.49|3371.99|3370.49|3370.99|3369.49|1144
1591379700000|2020-06-05 17:55:00|3370.99|3369.49|3370.99|3369.49|3371.99|3370.49|3370.99|3369.49|548
1591380000000|2020-06-05 18:00:00|3371.99|3370.49|3374.99|3373.49|3374.99|3373.49|3370.99|3369.49|2692
1591380300000|2020-06-05 18:05:00|3374.49|3372.99|3371.99|3370.49|3374.49|3372.99|3370.99|3369.49|787
1591380600000|2020-06-05 18:10:00|3372.99|3371.49|3369.99|3368.49|3372.99|3371.49|3369.99|3368.49|815
1591380900000|2020-06-05 18:15:00|3370.49|3368.99|3371.99|3370.49|3371.99|3370.49|3370.49|3368.99|548
1591381200000|2020-06-05 18:20:00|3372.99|3371.49|3372.99|3371.49|3373.99|3372.49|3371.99|3370.49|666
1591381500000|2020-06-05 18:25:00|3373.99|3372.49|3372.99|3371.49|3373.99|3372.49|3370.99|3369.49|1261
1591381800000|2020-06-05 18:30:00|3373.49|3371.99|3369.99|3368.49|3373.99|3372.49|3369.99|3368.49|903
1591382100000|2020-06-05 18:35:00|3370.49|3368.99|3371.99|3370.49|3372.99|3371.49|3362.99|3361.49|12991
1591382400000|2020-06-05 18:40:00|3372.99|3371.49|3373.99|3372.49|3374.99|3373.49|3372.99|3371.49|1811
1591382700000|2020-06-05 18:45:00|3372.99|3371.49|3369.99|3368.49|3373.99|3372.49|3369.99|3368.49|1626
1591383000000|2020-06-05 18:50:00|3370.99|3369.49|3365.99|3364.49|3371.99|3370.49|3365.49|3363.99|1114
1591383300000|2020-06-05 18:55:00|3366.49|3364.99|3363.99|3362.49|3367.99|3366.49|3362.99|3361.49|1418
1591383600000|2020-06-05 19:00:00|3364.49|3362.99|3363.99|3362.49|3366.99|3365.49|3363.99|3362.49|1629
1591383900000|2020-06-05 19:05:00|3364.99|3363.49|3361.99|3360.49|3364.99|3363.49|3359.99|3358.49|2079
1591384200000|2020-06-05 19:10:00|3360.99|3359.49|3360.99|3359.49|3361.99|3360.49|3358.99|3357.49|998
1591384500000|2020-06-05 19:15:00|3359.99|3358.49|3361.99|3360.49|3362.99|3361.49|3358.99|3357.49|2495
1591384800000|2020-06-05 19:20:00|3361.49|3359.99|3362.99|3361.49|3362.99|3361.49|3359.99|3358.49|1347
1591385100000|2020-06-05 19:25:00|3363.99|3362.49|3366.99|3365.49|3366.99|3365.49|3362.99|3361.49|1562
1591385400000|2020-06-05 19:30:00|3365.99|3364.49|3360.99|3359.49|3367.99|3366.49|3360.99|3359.49|2293
1591385700000|2020-06-05 19:35:00|3361.99|3360.49|3360.99|3359.49|3362.99|3361.49|3358.99|3357.49|2582
1591386000000|2020-06-05 19:40:00|3360.49|3358.99|3360.99|3359.49|3361.99|3360.49|3358.99|3357.49|1659
1591386300000|2020-06-05 19:45:00|3359.99|3358.49|3359.99|3358.49|3360.99|3359.49|3354.99|3353.49|5119
1591386600000|2020-06-05 19:50:00|3363.99|3362.49|3363.99|3362.49|3365.99|3364.49|3358.99|3357.49|4154
1591386900000|2020-06-05 19:55:00|3362.99|3361.49|3362.99|3361.49|3363.99|3362.49|3359.99|3358.49|5537
1591387200000|2020-06-05 20:00:00|3359.94|3356.94|3358.74|3355.74|3364.04|3361.04|3356.84|3353.84|1888
1591387500000|2020-06-05 20:05:00|3358.34|3355.34|3357.74|3354.74|3359.94|3356.94|3354.24|3351.24|0
1591387800000|2020-06-05 20:10:00|3357.14|3354.14|3356.24|3353.24|3357.14|3354.14|3354.24|3351.24|0
1591388100000|2020-06-05 20:15:00|3356.34|3353.34|3356.74|3353.74|3356.94|3353.94|3355.94|3352.94|0
1591388400000|2020-06-05 20:20:00|3356.54|3353.54|3356.74|3353.74|3356.84|3353.84|3356.54|3353.54|0
1591388700000|2020-06-05 20:25:00|3356.94|3353.94|3356.74|3353.74|3356.94|3353.94|3356.44|3353.44|0
1591389000000|2020-06-05 20:30:00|3357.24|3354.24|3357.24|3354.24|3358.84|3355.84|3354.44|3351.44|0
1591389300000|2020-06-05 20:35:00|3357.54|3354.54|3357.24|3354.24|3357.94|3354.94|3356.34|3353.34|0
1591389600000|2020-06-05 20:40:00|3356.94|3353.94|3357.94|3354.94|3358.24|3355.24|3356.34|3353.34|0
1591389900000|2020-06-05 20:45:00|3358.24|3355.24|3356.94|3353.94|3358.24|3355.24|3356.34|3353.34|0
1591390200000|2020-06-05 20:50:00|3356.64|3353.64|3355.74|3352.74|3356.64|3353.64|3355.74|3352.74|0
1591390500000|2020-06-05 20:55:00|3356.04|3353.04|3354.54|3351.54|3356.04|3353.04|3354.44|3351.44|0
1591567200000|2020-06-07 22:00:00|3370.24|3367.24|3373.44|3370.44|3373.54|3370.54|3369.14|3366.14|163
1591567500000|2020-06-07 22:05:00|3373.04|3370.04|3377.14|3374.14|3379.34|3376.34|3370.84|3367.84|0
1591567800000|2020-06-07 22:10:00|3377.34|3374.34|3378.44|3375.44|3379.04|3376.04|3375.24|3372.24|0
1591568100000|2020-06-07 22:15:00|3378.74|3375.74|3378.54|3375.54|3380.44|3377.44|3377.64|3374.64|0
1591568400000|2020-06-07 22:20:00|3379.14|3376.14|3379.54|3376.54|3382.04|3379.04|3378.54|3375.54|0
1591568700000|2020-06-07 22:25:00|3379.14|3376.14|3380.14|3377.14|3381.34|3378.34|3378.84|3375.84|0
1591569000000|2020-06-07 22:30:00|3379.54|3376.54|3377.54|3374.54|3379.84|3376.84|3377.24|3374.24|0
1591569300000|2020-06-07 22:35:00|3377.34|3374.34|3377.54|3374.54|3378.14|3375.14|3376.24|3373.24|0
1591569600000|2020-06-07 22:40:00|3377.84|3374.84|3379.14|3376.14|3380.04|3377.04|3377.54|3374.54|0
1591569900000|2020-06-07 22:45:00|3378.94|3375.94|3378.14|3375.14|3379.74|3376.74|3376.64|3373.64|0
1591570200000|2020-06-07 22:50:00|3377.84|3374.84|3377.84|3374.84|3378.84|3375.84|3377.74|3374.74|0
1591570500000|2020-06-07 22:55:00|3378.14|3375.14|3377.24|3374.24|3378.54|3375.54|3376.24|3373.24|0
1591570800000|2020-06-07 23:00:00|3377.04|3374.04|3378.84|3375.84|3379.14|3376.14|3376.24|3373.24|0
1591571100000|2020-06-07 23:05:00|3379.14|3376.14|3383.04|3380.04|3384.84|3381.84|3378.84|3375.84|0
1591571400000|2020-06-07 23:10:00|3383.24|3380.24|3382.94|3379.94|3383.84|3380.84|3381.04|3378.04|0
1591571700000|2020-06-07 23:15:00|3383.04|3380.04|3382.64|3379.64|3384.04|3381.04|3381.64|3378.64|0
1591572000000|2020-06-07 23:20:00|3381.94|3378.94|3384.84|3381.84|3385.74|3382.74|3381.94|3378.94|0
1591572300000|2020-06-07 23:25:00|3384.64|3381.64|3385.74|3382.74|3387.04|3384.04|3384.44|3381.44|0
1591572600000|2020-06-07 23:30:00|3386.34|3383.34|3386.34|3383.34|3387.34|3384.34|3386.04|3383.04|0
1591572900000|2020-06-07 23:35:00|3386.04|3383.04|3386.34|3383.34|3388.64|3385.64|3385.44|3382.44|0
1591573200000|2020-06-07 23:40:00|3386.24|3383.24|3386.74|3383.74|3387.04|3384.04|3385.14|3382.14|0
1591573500000|2020-06-07 23:45:00|3386.84|3383.84|3385.04|3382.04|3387.04|3384.04|3384.54|3381.54|0
1591573800000|2020-06-07 23:50:00|3384.94|3381.94|3386.04|3383.04|3386.04|3383.04|3384.14|3381.14|0
1591574100000|2020-06-07 23:55:00|3385.74|3382.74|3384.44|3381.44|3386.04|3383.04|3384.14|3381.14|0
1591574400000|2020-06-08 00:00:00|3384.14|3381.14|3372.44|3369.44|3384.14|3381.14|3370.54|3367.54|0
1591574700000|2020-06-08 00:05:00|3372.14|3369.14|3372.14|3369.14|3375.94|3372.94|3369.94|3366.94|0
1591575000000|2020-06-08 00:10:00|3372.44|3369.44|3372.24|3369.24|3375.94|3372.94|3372.04|3369.04|0
1591575300000|2020-06-08 00:15:00|3372.34|3369.34|3381.24|3379.24|3387.24|3385.24|3372.04|3369.04|1959
1591575600000|2020-06-08 00:20:00|3382.24|3380.24|3379.24|3377.24|3382.24|3380.24|3377.24|3375.24|936
1591575900000|2020-06-08 00:25:00|3378.24|3376.24|3381.24|3379.24|3385.24|3383.24|3378.24|3376.24|1461
1591576200000|2020-06-08 00:30:00|3380.24|3378.24|3377.74|3375.74|3381.24|3379.24|3374.24|3372.24|637
1591576500000|2020-06-08 00:35:00|3378.24|3376.24|3376.24|3374.24|3378.24|3376.24|3373.24|3371.24|752
1591576800000|2020-06-08 00:40:00|3377.24|3375.24|3377.24|3375.24|3378.24|3376.24|3376.24|3374.24|436
1591577100000|2020-06-08 00:45:00|3376.24|3374.24|3378.24|3376.24|3379.24|3377.24|3376.24|3374.24|476
1591577400000|2020-06-08 00:50:00|3377.24|3375.24|3377.24|3375.24|3379.24|3377.24|3377.24|3375.24|521
1591577700000|2020-06-08 00:55:00|3378.24|3376.24|3375.24|3373.24|3378.24|3376.24|3374.24|3372.24|664
1591578000000|2020-06-08 01:00:00|3374.24|3372.24|3373.24|3371.24|3376.24|3374.24|3373.24|3371.24|273
1591578300000|2020-06-08 01:05:00|3372.74|3370.74|3372.24|3370.24|3373.24|3371.24|3371.24|3369.24|492
1591578600000|2020-06-08 01:10:00|3371.74|3369.74|3367.24|3365.24|3373.24|3371.24|3367.24|3365.24|601
1591578900000|2020-06-08 01:15:00|3366.74|3364.74|3371.24|3369.24|3373.24|3371.24|3366.24|3364.24|802
1591579200000|2020-06-08 01:20:00|3370.24|3368.24|3371.24|3369.24|3371.24|3369.24|3369.24|3367.24|313
1591579500000|2020-06-08 01:25:00|3370.74|3368.74|3375.24|3373.24|3375.24|3373.24|3370.74|3368.74|624
1591579800000|2020-06-08 01:30:00|3376.24|3374.24|3376.24|3374.24|3379.24|3377.24|3375.24|3373.24|486
1591580100000|2020-06-08 01:35:00|3377.24|3375.24|3373.24|3371.24|3377.24|3375.24|3373.24|3371.24|370
1591580400000|2020-06-08 01:40:00|3372.24|3370.24|3370.74|3368.74|3373.24|3371.24|3370.24|3368.24|282
1591580700000|2020-06-08 01:45:00|3370.24|3368.24|3371.24|3369.24|3372.24|3370.24|3370.24|3368.24|222
1591581000000|2020-06-08 01:50:00|3370.24|3368.24|3368.24|3366.24|3371.24|3369.24|3368.24|3366.24|664
1591581300000|2020-06-08 01:55:00|3367.24|3365.24|3366.24|3364.24|3370.24|3368.24|3366.24|3364.24|478
1591581600000|2020-06-08 02:00:00|3367.24|3365.24|3364.24|3362.24|3367.24|3365.24|3362.24|3360.24|1697
1591581900000|2020-06-08 02:05:00|3363.24|3361.24|3366.24|3364.24|3366.24|3364.24|3363.24|3361.24|186
1591582200000|2020-06-08 02:10:00|3367.24|3365.24|3366.24|3364.24|3368.24|3366.24|3365.24|3363.24|223
1591582500000|2020-06-08 02:15:00|3366.74|3364.74|3367.24|3365.24|3369.24|3367.24|3366.24|3364.24|106
1591582800000|2020-06-08 02:20:00|3368.24|3366.24|3370.24|3368.24|3370.24|3368.24|3368.24|3366.24|52
1591583100000|2020-06-08 02:25:00|3371.24|3369.24|3372.24|3370.24|3372.24|3370.24|3370.24|3368.24|77
1591583400000|2020-06-08 02:30:00|3371.24|3369.24|3375.24|3373.24|3375.24|3373.24|3370.24|3368.24|263
1591583700000|2020-06-08 02:35:00|3374.24|3372.24|3375.24|3373.24|3375.24|3373.24|3373.24|3371.24|226
1591584000000|2020-06-08 02:40:00|3374.24|3372.24|3377.24|3375.24|3378.24|3376.24|3374.24|3372.24|294
1591584300000|2020-06-08 02:45:00|3376.74|3374.74|3376.24|3374.24|3377.24|3375.24|3375.24|3373.24|177
1591584600000|2020-06-08 02:50:00|3375.24|3373.24|3376.24|3374.24|3377.24|3375.24|3375.24|3373.24|184
1591584900000|2020-06-08 02:55:00|3375.24|3373.24|3374.24|3372.24|3375.24|3373.24|3374.24|3372.24|99
1591585200000|2020-06-08 03:00:00|3373.24|3371.24|3374.24|3372.24|3375.24|3373.24|3371.74|3369.74|897
1591585500000|2020-06-08 03:05:00|3373.24|3371.24|3372.74|3370.74|3373.24|3371.24|3370.24|3368.24|258
1591585800000|2020-06-08 03:10:00|3373.24|3371.24|3375.24|3373.24|3376.24|3374.24|3372.24|3370.24|181
1591586100000|2020-06-08 03:15:00|3376.24|3374.24|3379.24|3377.24|3380.24|3378.24|3375.74|3373.74|313
1591586400000|2020-06-08 03:20:00|3380.24|3378.24|3378.24|3376.24|3380.74|3378.74|3378.24|3376.24|353
1591586700000|2020-06-08 03:25:00|3377.24|3375.24|3374.24|3372.24|3377.24|3375.24|3374.24|3372.24|157
1591587000000|2020-06-08 03:30:00|3374.74|3372.74|3374.24|3372.24|3377.24|3375.24|3374.24|3372.24|247
1591587300000|2020-06-08 03:35:00|3373.24|3371.24|3374.24|3372.24|3375.24|3373.24|3372.24|3370.24|139
1591587600000|2020-06-08 03:40:00|3373.24|3371.24|3372.24|3370.24|3373.24|3371.24|3371.24|3369.24|261
1591587900000|2020-06-08 03:45:00|3371.24|3369.24|3369.24|3367.24|3373.24|3371.24|3369.24|3367.24|287
1591588200000|2020-06-08 03:50:00|3370.24|3368.24|3371.24|3369.24|3372.24|3370.24|3370.24|3368.24|81
1591588500000|2020-06-08 03:55:00|3370.24|3368.24|3369.24|3367.24|3370.24|3368.24|3369.24|3367.24|52
1591588800000|2020-06-08 04:00:00|3368.24|3366.24|3367.24|3365.24|3369.24|3367.24|3366.24|3364.24|324
1591589100000|2020-06-08 04:05:00|3366.24|3364.24|3366.24|3364.24|3367.74|3365.74|3366.24|3364.24|55
1591589400000|2020-06-08 04:10:00|3367.24|3365.24|3369.24|3367.24|3370.24|3368.24|3367.24|3365.24|67
1591589700000|2020-06-08 04:15:00|3368.74|3366.74|3369.24|3367.24|3370.24|3368.24|3368.24|3366.24|41
1591590000000|2020-06-08 04:20:00|3368.24|3366.24|3368.24|3366.24|3369.24|3367.24|3368.24|3366.24|170
1591590300000|2020-06-08 04:25:00|3367.24|3365.24|3368.24|3366.24|3368.24|3366.24|3367.24|3365.24|16
1591590600000|2020-06-08 04:30:00|3367.24|3365.24|3368.24|3366.24|3368.24|3366.24|3367.24|3365.24|52
1591590900000|2020-06-08 04:35:00|3367.24|3365.24|3368.24|3366.24|3368.24|3366.24|3367.24|3365.24|78
1591591200000|2020-06-08 04:40:00|3367.24|3365.24|3367.24|3365.24|3368.24|3366.24|3367.24|3365.24|108
1591591500000|2020-06-08 04:45:00|3368.24|3366.24|3366.24|3364.24|3369.24|3367.24|3366.24|3364.24|275
1591591800000|2020-06-08 04:50:00|3365.24|3363.24|3369.24|3367.24|3369.24|3367.24|3365.24|3363.24|174
1591592100000|2020-06-08 04:55:00|3368.74|3366.74|3369.24|3367.24|3369.24|3367.24|3368.74|3366.74|73
1591592400000|2020-06-08 05:00:00|3370.24|3368.24|3370.24|3368.24|3372.24|3370.24|3369.24|3367.24|193
1591592700000|2020-06-08 05:05:00|3371.24|3369.24|3366.24|3364.24|3371.24|3369.24|3365.24|3363.24|361
1591593000000|2020-06-08 05:10:00|3365.24|3363.24|3366.24|3364.24|3366.24|3364.24|3365.24|3363.24|313
1591593300000|2020-06-08 05:15:00|3365.24|3363.24|3362.24|3360.24|3365.24|3363.24|3362.24|3360.24|983
1591593600000|2020-06-08 05:20:00|3361.24|3359.24|3360.24|3358.24|3363.24|3361.24|3359.24|3357.24|293
1591593900000|2020-06-08 05:25:00|3361.24|3359.24|3362.24|3360.24|3363.24|3361.24|3361.24|3359.24|285
1591594200000|2020-06-08 05:30:00|3361.24|3359.24|3363.24|3361.24|3363.24|3361.24|3361.24|3359.24|139
1591594500000|2020-06-08 05:35:00|3362.24|3360.24|3362.24|3360.24|3364.24|3362.24|3362.24|3360.24|161
1591594800000|2020-06-08 05:40:00|3361.24|3359.24|3365.24|3363.24|3366.24|3364.24|3361.24|3359.24|635
1591595100000|2020-06-08 05:45:00|3366.24|3364.24|3368.24|3366.24|3368.24|3366.24|3365.24|3363.24|494
1591595400000|2020-06-08 05:50:00|3367.24|3365.24|3373.24|3371.24|3373.24|3371.24|3367.24|3365.24|520
1591595700000|2020-06-08 05:55:00|3372.24|3370.24|3373.24|3371.24|3373.24|3371.24|3370.24|3368.24|517
1591596000000|2020-06-08 06:00:00|3372.99|3371.49|3365.99|3364.49|3373.49|3371.99|3361.99|3360.49|3260
1591596300000|2020-06-08 06:05:00|3364.99|3363.49|3367.99|3366.49|3367.99|3366.49|3362.99|3361.49|2006
1591596600000|2020-06-08 06:10:00|3366.99|3365.49|3363.99|3362.49|3368.99|3367.49|3363.99|3362.49|1382
1591596900000|2020-06-08 06:15:00|3364.99|3363.49|3364.99|3363.49|3364.99|3363.49|3362.99|3361.49|909
1591597200000|2020-06-08 06:20:00|3363.99|3362.49|3364.99|3363.49|3366.99|3365.49|3363.99|3362.49|801
1591597500000|2020-06-08 06:25:00|3364.49|3362.99|3363.99|3362.49|3364.99|3363.49|3362.99|3361.49|562
1591597800000|2020-06-08 06:30:00|3362.99|3361.49|3358.99|3357.49|3362.99|3361.49|3358.99|3357.49|1902
1591598100000|2020-06-08 06:35:00|3358.49|3356.99|3362.99|3361.49|3363.99|3362.49|3357.99|3356.49|1839
1591598400000|2020-06-08 06:40:00|3361.99|3360.49|3362.99|3361.49|3363.99|3362.49|3360.99|3359.49|1121
1591598700000|2020-06-08 06:45:00|3361.99|3360.49|3363.99|3362.49|3365.99|3364.49|3361.99|3360.49|1752
1591599000000|2020-06-08 06:50:00|3364.99|3363.49|3364.99|3363.49|3365.99|3364.49|3362.99|3361.49|903
1591599300000|2020-06-08 06:55:00|3364.49|3362.99|3359.99|3358.49|3364.49|3362.99|3359.99|3358.49|2953
1591599600000|2020-06-08 07:00:00|3358.99|3357.49|3344.99|3343.49|3358.99|3357.49|3343.99|3342.49|22047
1591599900000|2020-06-08 07:05:00|3343.99|3342.49|3352.99|3351.49|3353.49|3351.99|3341.99|3340.49|16898
1591600200000|2020-06-08 07:10:00|3353.99|3352.49|3349.99|3348.49|3355.99|3354.49|3349.49|3347.99|13000
1591600500000|2020-06-08 07:15:00|3348.99|3347.49|3350.99|3349.49|3352.99|3351.49|3347.99|3346.49|7076
1591600800000|2020-06-08 07:20:00|3349.99|3348.49|3346.99|3345.49|3351.99|3350.49|3346.99|3345.49|6955
1591601100000|2020-06-08 07:25:00|3347.99|3346.49|3349.99|3348.49|3350.99|3349.49|3346.99|3345.49|4399
1591601400000|2020-06-08 07:30:00|3348.99|3347.49|3355.99|3354.49|3356.99|3355.49|3348.99|3347.49|8891
1591601700000|2020-06-08 07:35:00|3354.99|3353.49|3363.99|3362.49|3366.99|3365.49|3354.99|3353.49|12707
1591602000000|2020-06-08 07:40:00|3363.93|3362.43|3363.93|3362.43|3368.93|3367.43|3361.93|3360.43|12964
1591602300000|2020-06-08 07:45:00|3364.93|3363.43|3354.43|3352.93|3364.93|3363.43|3352.93|3351.43|12879
1591602600000|2020-06-08 07:50:00|3354.93|3353.43|3355.93|3354.43|3358.93|3357.43|3353.93|3352.43|9304
1591602900000|2020-06-08 07:55:00|3354.93|3353.43|3351.93|3350.43|3358.93|3357.43|3351.93|3350.43|9225
1591603200000|2020-06-08 08:00:00|3352.93|3351.43|3358.93|3357.43|3358.93|3357.43|3350.93|3349.43|7851
1591603500000|2020-06-08 08:05:00|3357.93|3356.43|3360.93|3359.43|3360.93|3359.43|3357.93|3356.43|6975
1591603800000|2020-06-08 08:10:00|3359.93|3358.43|3359.93|3358.43|3360.93|3359.43|3357.93|3356.43|5973
1591604100000|2020-06-08 08:15:00|3358.93|3357.43|3365.93|3364.43|3365.93|3364.43|3357.93|3356.43|8128
1591604400000|2020-06-08 08:20:00|3364.93|3363.43|3360.93|3359.43|3365.93|3364.43|3360.93|3359.43|5053
1591604700000|2020-06-08 08:25:00|3359.93|3358.43|3364.93|3363.43|3365.93|3364.43|3359.93|3358.43|8570
1591605000000|2020-06-08 08:30:00|3365.93|3364.43|3364.93|3363.43|3365.93|3364.43|3361.93|3360.43|5145
1591605300000|2020-06-08 08:35:00|3363.93|3362.43|3362.93|3361.43|3364.93|3363.43|3361.93|3360.43|3904
1591605600000|2020-06-08 08:40:00|3363.93|3362.43|3360.93|3359.43|3365.93|3364.43|3358.93|3357.43|5323
1591605900000|2020-06-08 08:45:00|3359.93|3358.43|3368.93|3367.43|3369.93|3368.43|3359.93|3358.43|5705
1591606200000|2020-06-08 08:50:00|3369.93|3368.43|3372.93|3371.43|3374.43|3372.93|3369.93|3368.43|6265
1591606500000|2020-06-08 08:55:00|3371.93|3370.43|3375.93|3374.43|3375.93|3374.43|3371.93|3370.43|4666
1591606800000|2020-06-08 09:00:00|3374.93|3373.43|3375.93|3374.43|3378.93|3377.43|3374.93|3373.43|6096
1591607100000|2020-06-08 09:05:00|3376.93|3375.43|3378.93|3377.43|3381.93|3380.43|3375.93|3374.43|6000
1591607400000|2020-06-08 09:10:00|3377.93|3376.43|3378.93|3377.43|3380.93|3379.43|3376.93|3375.43|7321
1591607700000|2020-06-08 09:15:00|3379.93|3378.43|3378.93|3377.43|3379.93|3378.43|3376.93|3375.43|8911
1591608000000|2020-06-08 09:20:00|3377.93|3376.43|3373.93|3372.43|3378.93|3377.43|3371.93|3370.43|6365
1591608300000|2020-06-08 09:25:00|3374.93|3373.43|3375.93|3374.43|3376.93|3375.43|3372.93|3371.43|6372
1591608600000|2020-06-08 09:30:00|3376.93|3375.43|3378.93|3377.43|3380.93|3379.43|3375.93|3374.43|5823
1591608900000|2020-06-08 09:35:00|3377.93|3376.43|3372.93|3371.43|3378.93|3377.43|3372.93|3371.43|8723
1591609200000|2020-06-08 09:40:00|3373.93|3372.43|3370.93|3369.43|3374.93|3373.43|3369.93|3368.43|6719
1591609500000|2020-06-08 09:45:00|3369.93|3368.43|3369.93|3368.43|3371.93|3370.43|3368.93|3367.43|4277
1591609800000|2020-06-08 09:50:00|3369.43|3367.93|3370.93|3369.43|3370.93|3369.43|3368.93|3367.43|3866
1591610100000|2020-06-08 09:55:00|3369.93|3368.43|3367.93|3366.43|3370.93|3369.43|3365.93|3364.43|4511
1591610400000|2020-06-08 10:00:00|3366.93|3365.43|3363.93|3362.43|3368.93|3367.43|3363.93|3362.43|6655
1591610700000|2020-06-08 10:05:00|3362.93|3361.43|3366.93|3365.43|3367.93|3366.43|3361.93|3360.43|5524
1591611000000|2020-06-08 10:10:00|3365.93|3364.43|3365.93|3364.43|3366.93|3365.43|3363.93|3362.43|3193
1591611300000|2020-06-08 10:15:00|3364.93|3363.43|3364.93|3363.43|3366.93|3365.43|3363.93|3362.43|11557
1591611600000|2020-06-08 10:20:00|3363.93|3362.43|3365.93|3364.43|3366.93|3365.43|3361.93|3360.43|4585
1591611900000|2020-06-08 10:25:00|3366.43|3364.93|3367.93|3366.43|3367.93|3366.43|3364.93|3363.43|14019
1591612200000|2020-06-08 10:30:00|3368.93|3367.43|3369.93|3368.43|3370.93|3369.43|3367.93|3366.43|3956
1591612500000|2020-06-08 10:35:00|3370.93|3369.43|3374.93|3373.43|3374.93|3373.43|3369.93|3368.43|15675
1591612800000|2020-06-08 10:40:00|3373.93|3372.43|3375.93|3374.43|3375.93|3374.43|3372.93|3371.43|7870
1591613100000|2020-06-08 10:45:00|3374.93|3373.43|3371.93|3370.43|3375.93|3374.43|3371.43|3369.93|5460
1591613400000|2020-06-08 10:50:00|3370.93|3369.43|3367.93|3366.43|3370.93|3369.43|3365.93|3364.43|8834
1591613700000|2020-06-08 10:55:00|3368.93|3367.43|3367.93|3366.43|3369.93|3368.43|3367.93|3366.43|8751
1591614000000|2020-06-08 11:00:00|3368.93|3367.43|3373.93|3372.43|3374.93|3373.43|3368.93|3367.43|8806
1591614300000|2020-06-08 11:05:00|3372.93|3371.43|3373.93|3372.43|3374.93|3373.43|3371.93|3370.43|14864
1591614600000|2020-06-08 11:10:00|3374.93|3373.43|3373.93|3372.43|3375.93|3374.43|3371.93|3370.43|9558
1591614900000|2020-06-08 11:15:00|3374.93|3373.43|3382.93|3381.43|3382.93|3381.43|3374.93|3373.43|9035
1591615200000|2020-06-08 11:20:00|3381.93|3380.43|3380.93|3379.43|3382.93|3381.43|3379.93|3378.43|4292
1591615500000|2020-06-08 11:25:00|3379.93|3378.43|3381.93|3380.43|3382.93|3381.43|3378.93|3377.43|4972
1591615800000|2020-06-08 11:30:00|3380.93|3379.43|3384.93|3383.43|3385.93|3384.43|3380.93|3379.43|3912
1591616100000|2020-06-08 11:35:00|3383.93|3382.43|3384.93|3383.43|3385.93|3384.43|3382.93|3381.43|5235
1591616400000|2020-06-08 11:40:00|3383.93|3382.43|3385.05|3383.55|3385.05|3383.55|3383.05|3381.55|5849
1591616700000|2020-06-08 11:45:00|3386.05|3384.55|3383.05|3381.55|3387.05|3385.55|3383.05|3381.55|7568
1591617000000|2020-06-08 11:50:00|3384.05|3382.55|3387.05|3385.55|3389.05|3387.55|3384.05|3382.55|8410
1591617300000|2020-06-08 11:55:00|3386.05|3384.55|3388.05|3386.55|3389.05|3387.55|3384.05|3382.55|5113
1591617600000|2020-06-08 12:00:00|3387.05|3385.55|3385.05|3383.55|3387.05|3385.55|3385.05|3383.55|4753
1591617900000|2020-06-08 12:05:00|3386.05|3384.55|3382.05|3380.55|3386.05|3384.55|3382.05|3380.55|4092
1591618200000|2020-06-08 12:10:00|3383.05|3381.55|3381.05|3379.55|3384.05|3382.55|3380.05|3378.55|3729
1591618500000|2020-06-08 12:15:00|3380.05|3378.55|3392.05|3390.55|3392.05|3390.55|3380.05|3378.55|14422
1591618800000|2020-06-08 12:20:00|3393.05|3391.55|3392.05|3390.55|3396.05|3394.55|3392.05|3390.55|10468
1591619100000|2020-06-08 12:25:00|3391.05|3389.55|3389.05|3387.55|3392.05|3390.55|3387.05|3385.55|5900
1591619400000|2020-06-08 12:30:00|3388.05|3386.55|3389.05|3387.55|3391.05|3389.55|3388.05|3386.55|10297
1591619700000|2020-06-08 12:35:00|3389.55|3388.05|3384.05|3382.55|3390.05|3388.55|3383.05|3381.55|6599
1591620000000|2020-06-08 12:40:00|3383.05|3381.55|3382.05|3380.55|3384.05|3382.55|3382.05|3380.55|8551
1591620300000|2020-06-08 12:45:00|3381.05|3379.55|3382.05|3380.55|3384.05|3382.55|3381.05|3379.55|5758
1591620600000|2020-06-08 12:50:00|3381.05|3379.55|3383.05|3381.55|3384.05|3382.55|3381.05|3379.55|5523
1591620900000|2020-06-08 12:55:00|3382.05|3380.55|3384.05|3382.55|3384.05|3382.55|3381.05|3379.55|5252
1591621200000|2020-06-08 13:00:00|3385.05|3383.55|3385.05|3383.55|3386.05|3384.55|3383.05|3381.55|6909
1591621500000|2020-06-08 13:05:00|3384.05|3382.55|3382.05|3380.55|3384.05|3382.55|3381.05|3379.55|4342
1591621800000|2020-06-08 13:10:00|3381.05|3379.55|3384.05|3382.55|3385.05|3383.55|3381.05|3379.55|5225
1591622100000|2020-06-08 13:15:00|3383.05|3381.55|3385.05|3383.55|3385.05|3383.55|3383.05|3381.55|4532
1591622400000|2020-06-08 13:20:00|3386.05|3384.55|3386.05|3384.55|3387.05|3385.55|3384.05|3382.55|3294
1591622700000|2020-06-08 13:25:00|3385.05|3383.55|3380.05|3378.55|3387.05|3385.55|3379.05|3377.55|6973
1591623000000|2020-06-08 13:30:00|3381.05|3379.55|3385.05|3383.55|3388.05|3386.55|3379.05|3377.55|16939
1591623300000|2020-06-08 13:35:00|3384.05|3382.55|3382.05|3380.55|3386.05|3384.55|3379.05|3377.55|7877
1591623600000|2020-06-08 13:40:00|3381.05|3379.55|3379.05|3377.55|3381.05|3379.55|3375.05|3373.55|19991
1591623900000|2020-06-08 13:45:00|3380.05|3378.55|3373.05|3371.55|3380.05|3378.55|3371.05|3369.55|18549
1591624200000|2020-06-08 13:50:00|3374.05|3372.55|3376.05|3374.55|3376.05|3374.55|3371.05|3369.55|10654
1591624500000|2020-06-08 13:55:00|3375.05|3373.55|3374.05|3372.55|3375.05|3373.55|3367.05|3365.55|13592
1591624800000|2020-06-08 14:00:00|3375.05|3373.55|3369.05|3367.55|3375.05|3373.55|3365.05|3363.55|16539
1591625100000|2020-06-08 14:05:00|3368.05|3366.55|3368.05|3366.55|3371.05|3369.55|3367.05|3365.55|9888
1591625400000|2020-06-08 14:10:00|3368.38|3366.88|3369.38|3367.88|3371.38|3369.88|3365.38|3363.88|12597
1591625700000|2020-06-08 14:15:00|3368.38|3366.88|3359.38|3357.88|3371.38|3369.88|3359.38|3357.88|16042
1591626000000|2020-06-08 14:20:00|3358.38|3356.88|3366.38|3364.88|3366.38|3364.88|3356.38|3354.88|21081
1591626300000|2020-06-08 14:25:00|3365.38|3363.88|3360.38|3358.88|3365.38|3363.88|3355.38|3353.88|13906
1591626600000|2020-06-08 14:30:00|3361.38|3359.88|3354.38|3352.88|3363.88|3362.38|3353.38|3351.88|14476
1591626900000|2020-06-08 14:35:00|3353.38|3351.88|3355.38|3353.88|3355.38|3353.88|3351.38|3349.88|13898
1591627200000|2020-06-08 14:40:00|3354.38|3352.88|3363.38|3361.88|3363.38|3361.88|3354.38|3352.88|11626
1591627500000|2020-06-08 14:45:00|3364.38|3362.88|3366.38|3364.88|3368.38|3366.88|3363.38|3361.88|8300
1591627800000|2020-06-08 14:50:00|3367.38|3365.88|3360.38|3358.88|3368.38|3366.88|3358.38|3356.88|18671
1591628100000|2020-06-08 14:55:00|3361.38|3359.88|3359.38|3357.88|3361.38|3359.88|3358.38|3356.88|7332
1591628400000|2020-06-08 15:00:00|3360.38|3358.88|3363.38|3361.88|3364.38|3362.88|3358.38|3356.88|11463
1591628700000|2020-06-08 15:05:00|3364.38|3362.88|3362.38|3360.88|3365.38|3363.88|3359.38|3357.88|9686
1591629000000|2020-06-08 15:10:00|3363.38|3361.88|3366.38|3364.88|3366.38|3364.88|3361.38|3359.88|12448
1591629300000|2020-06-08 15:15:00|3365.38|3363.88|3370.38|3368.88|3372.38|3370.88|3365.38|3363.88|15280
1591629600000|2020-06-08 15:20:00|3370.88|3369.38|3371.38|3369.88|3373.38|3371.88|3368.38|3366.88|17402
1591629900000|2020-06-08 15:25:00|3372.38|3370.88|3373.38|3371.88|3373.38|3371.88|3371.38|3369.88|29465
1591630200000|2020-06-08 15:30:00|3372.79|3371.29|3368.79|3367.29|3372.79|3371.29|3367.79|3366.29|51095
1591630500000|2020-06-08 15:35:00|3367.79|3366.29|3363.79|3362.29|3368.79|3367.29|3363.79|3362.29|32364
1591630800000|2020-06-08 15:40:00|3364.79|3363.29|3365.79|3364.29|3366.79|3365.29|3364.79|3363.29|21988
1591631100000|2020-06-08 15:45:00|3366.79|3365.29|3371.79|3370.29|3371.79|3370.29|3366.79|3365.29|9765
1591631400000|2020-06-08 15:50:00|3370.79|3369.29|3367.79|3366.29|3371.79|3370.29|3367.79|3366.29|19559
1591631700000|2020-06-08 15:55:00|3368.79|3367.29|3366.79|3365.29|3368.79|3367.29|3366.79|3365.29|12057
1591632000000|2020-06-08 16:00:00|3367.29|3365.79|3366.79|3365.29|3367.79|3366.29|3365.79|3364.29|5078
1591632300000|2020-06-08 16:05:00|3367.79|3366.29|3369.79|3368.29|3369.79|3368.29|3366.79|3365.29|6640
1591632600000|2020-06-08 16:10:00|3370.79|3369.29|3363.79|3362.29|3371.79|3370.29|3363.79|3362.29|19157
1591632900000|2020-06-08 16:15:00|3364.79|3363.29|3365.79|3364.29|3366.79|3365.29|3363.79|3362.29|2508
1591633200000|2020-06-08 16:20:00|3364.79|3363.29|3366.79|3365.29|3366.79|3365.29|3364.79|3363.29|1826
1591633500000|2020-06-08 16:25:00|3367.79|3366.29|3366.79|3365.29|3367.79|3366.29|3365.79|3364.29|4151
1591633800000|2020-06-08 16:30:00|3365.79|3364.29|3368.79|3367.29|3368.79|3367.29|3365.79|3364.29|2236
1591634100000|2020-06-08 16:35:00|3367.79|3366.29|3367.79|3366.29|3368.79|3367.29|3367.79|3366.29|2033
1591634400000|2020-06-08 16:40:00|3368.79|3367.29|3368.79|3367.29|3369.79|3368.29|3368.29|3366.79|1187
1591634700000|2020-06-08 16:45:00|3367.79|3366.29|3369.79|3368.29|3369.79|3368.29|3367.79|3366.29|1199
1591635000000|2020-06-08 16:50:00|3370.79|3369.29|3369.79|3368.29|3370.79|3369.29|3369.79|3368.29|1017
1591635300000|2020-06-08 16:55:00|3370.79|3369.29|3368.79|3367.29|3370.79|3369.29|3368.79|3367.29|1408
1591635600000|2020-06-08 17:00:00|3369.79|3368.29|3368.79|3367.29|3369.79|3368.29|3368.79|3367.29|477
1591635900000|2020-06-08 17:05:00|3369.79|3368.29|3369.79|3368.29|3370.79|3369.29|3369.79|3368.29|2558
1591636200000|2020-06-08 17:10:00|3370.79|3369.29|3369.79|3368.29|3370.79|3369.29|3369.79|3368.29|938
1591636500000|2020-06-08 17:15:00|3370.79|3369.29|3369.79|3368.29|3370.79|3369.29|3369.79|3368.29|1261
1591636800000|2020-06-08 17:20:00|3370.79|3369.29|3369.79|3368.29|3370.79|3369.29|3369.79|3368.29|842
1591637100000|2020-06-08 17:25:00|3370.79|3369.29|3370.79|3369.29|3370.79|3369.29|3369.79|3368.29|1176
1591637400000|2020-06-08 17:30:00|3369.79|3368.29|3373.79|3372.29|3374.79|3373.29|3368.79|3367.29|3004
1591637700000|2020-06-08 17:35:00|3374.79|3373.29|3375.79|3374.29|3375.79|3374.29|3372.79|3371.29|2450
1591638000000|2020-06-08 17:40:00|3376.79|3375.29|3374.79|3373.29|3376.79|3375.29|3374.79|3373.29|1412
1591638300000|2020-06-08 17:45:00|3375.79|3374.29|3376.79|3375.29|3376.79|3375.29|3374.79|3373.29|1493
1591638600000|2020-06-08 17:50:00|||||||||860
1591638900000|2020-06-08 17:55:00|3375.79|3374.29|3376.79|3375.29|3376.79|3375.29|3375.79|3374.29|1904
1591639200000|2020-06-08 18:00:00|3377.79|3376.29|3378.79|3377.29|3379.79|3378.29|3377.79|3376.29|2000
1591639500000|2020-06-08 18:05:00|3377.79|3376.29|3378.79|3377.29|3378.79|3377.29|3377.79|3376.29|259
1591639800000|2020-06-08 18:10:00|3378.29|3376.79|3378.79|3377.29|3378.79|3377.29|3377.79|3376.29|404
1591640100000|2020-06-08 18:15:00|3379.79|3378.29|3378.79|3377.29|3379.79|3378.29|3377.79|3376.29|1046
1591640400000|2020-06-08 18:20:00|3378.29|3376.79|3378.79|3377.29|3379.79|3378.29|3377.79|3376.29|523
1591640700000|2020-06-08 18:25:00|3379.29|3377.79|3379.79|3378.29|3380.79|3379.29|3378.79|3377.29|1152
1591641000000|2020-06-08 18:30:00|3378.79|3377.29|3378.79|3377.29|3379.79|3378.29|3377.79|3376.29|501
1591641300000|2020-06-08 18:35:00|3379.79|3378.29|3380.79|3379.29|3380.79|3379.29|3379.79|3378.29|811
1591641600000|2020-06-08 18:40:00|3379.79|3378.29|3379.79|3378.29|3379.79|3378.29|3379.79|3378.29|1157
1591641900000|2020-06-08 18:45:00|3378.79|3377.29|3379.79|3378.29|3380.79|3379.29|3378.79|3377.29|1914
1591642200000|2020-06-08 18:50:00|3380.79|3379.29|3380.79|3379.29|3380.79|3379.29|3379.79|3378.29|1413
1591642500000|2020-06-08 18:55:00|3381.79|3380.29|3380.79|3379.29|3381.79|3380.29|3380.79|3379.29|923
1591642800000|2020-06-08 19:00:00|3379.79|3378.29|3378.79|3377.29|3380.79|3379.29|3378.79|3377.29|1146
1591643100000|2020-06-08 19:05:00|3379.29|3377.79|3378.79|3377.29|3379.79|3378.29|3378.79|3377.29|927
1591643400000|2020-06-08 19:10:00|3379.79|3378.29|3380.79|3379.29|3380.79|3379.29|3379.79|3378.29|847
1591643700000|2020-06-08 19:15:00|3379.79|3378.29|3380.79|3379.29|3380.79|3379.29|3379.79|3378.29|2038
1591644000000|2020-06-08 19:20:00|3381.79|3380.29|3381.79|3380.29|3382.79|3381.29|3380.79|3379.29|1647
1591644300000|2020-06-08 19:25:00|3380.79|3379.29|3381.79|3380.29|3381.79|3380.29|3380.79|3379.29|707
1591644600000|2020-06-08 19:30:00|3380.79|3379.29|3383.79|3382.29|3384.79|3383.29|3380.79|3379.29|1476
1591644900000|2020-06-08 19:35:00|3384.79|3383.29|3385.79|3384.29|3385.79|3384.29|3384.79|3383.29|2187
1591645200000|2020-06-08 19:40:00|3386.79|3385.29|3390.79|3389.29|3390.79|3389.29|3386.79|3385.29|2379
1591645500000|2020-06-08 19:45:00|3389.79|3388.29|3390.79|3389.29|3390.79|3389.29|3387.79|3386.29|2005
1591645800000|2020-06-08 19:50:00|3392.79|3391.29|3396.79|3395.29|3397.79|3396.29|3392.29|3390.79|6711
1591646100000|2020-06-08 19:55:00|3395.79|3394.29|3399.79|3398.29|3399.79|3398.29|3395.79|3394.29|7824
1591646400000|2020-06-08 20:00:00|3399.24|3396.24|3392.34|3389.34|3399.24|3396.24|3391.94|3388.94|195
1591646700000|2020-06-08 20:05:00|3391.94|3388.94|3392.94|3389.94|3392.94|3389.94|3391.04|3388.04|0
1591647000000|2020-06-08 20:10:00|3393.24|3390.24|3395.54|3392.54|3397.04|3394.04|3393.24|3390.24|0
1591647300000|2020-06-08 20:15:00|3395.64|3392.64|3395.44|3392.44|3395.64|3392.64|3395.24|3392.24|0
1591647600000|2020-06-08 20:20:00|3395.34|3392.34|3395.54|3392.54|3395.84|3392.84|3395.34|3392.34|0
1591647900000|2020-06-08 20:25:00|3395.44|3392.44|3395.84|3392.84|3395.84|3392.84|3395.44|3392.44|0
1591648200000|2020-06-08 20:30:00|3395.24|3392.24|3394.34|3391.34|3396.54|3393.54|3393.44|3390.44|0
1591648500000|2020-06-08 20:35:00|3394.04|3391.04|3396.54|3393.54|3396.54|3393.54|3393.44|3390.44|0
1591648800000|2020-06-08 20:40:00|3396.24|3393.24|3396.24|3393.24|3396.84|3393.84|3394.94|3391.94|0
1591649100000|2020-06-08 20:45:00|3395.94|3392.94|3395.94|3392.94|3396.84|3393.84|3394.94|3391.94|0
1591649400000|2020-06-08 20:50:00|3395.64|3392.64|3394.94|3391.94|3396.54|3393.54|3394.64|3391.64|0
1591649700000|2020-06-08 20:55:00|3394.64|3391.64|3395.14|3392.14|3395.94|3392.94|3394.04|3391.04|0
1591650000000|2020-06-08 21:00:00|3395.24|3392.24|3395.14|3392.14|3395.64|3392.64|3394.84|3391.84|0
1591650300000|2020-06-08 21:05:00|3395.24|3392.24|3395.34|3392.34|3395.64|3392.64|3394.84|3391.84|0
1591650600000|2020-06-08 21:10:00|3395.64|3392.64|3395.54|3392.54|3395.74|3392.74|3395.54|3392.54|0
1591650900000|2020-06-08 21:15:00|3395.64|3392.64|3395.54|3392.54|3395.64|3392.64|3395.44|3392.44|0
1591651200000|2020-06-08 21:20:00|3395.44|3392.44|3395.54|3392.54|3395.54|3392.54|3395.44|3392.44|0
1591651500000|2020-06-08 21:25:00|3395.64|3392.64|3395.64|3392.64|3395.64|3392.64|3395.44|3392.44|0
1591651800000|2020-06-08 21:30:00|3395.74|3392.74|3395.94|3392.94|3396.14|3393.14|3395.74|3392.74|0
1591652100000|2020-06-08 21:35:00|3395.84|3392.84|3395.04|3392.04|3395.84|3392.84|3395.04|3392.04|0
1591652400000|2020-06-08 21:40:00|3395.24|3392.24|3395.54|3392.54|3395.54|3392.54|3395.24|3392.24|0
1591652700000|2020-06-08 21:45:00|3395.44|3392.44|3395.54|3392.54|3395.54|3392.54|3395.44|3392.44|0
1591653000000|2020-06-08 21:50:00|3395.64|3392.64|3395.84|3392.84|3395.84|3392.84|3395.64|3392.64|0
1591653300000|2020-06-08 21:55:00|3395.94|3392.94|3395.84|3392.84|3395.94|3392.94|3395.84|3392.84|0
1591653600000|2020-06-08 22:00:00|3396.84|3393.84|3391.04|3388.04|3397.44|3394.44|3389.74|3386.74|0
1591653900000|2020-06-08 22:05:00|3391.34|3388.34|3391.14|3388.14|3391.64|3388.64|3390.44|3387.44|0
1591654200000|2020-06-08 22:10:00|3391.34|3388.34|3390.44|3387.44|3391.54|3388.54|3390.04|3387.04|0
1591654500000|2020-06-08 22:15:00|3390.74|3387.74|3389.74|3386.74|3390.74|3387.74|3389.14|3386.14|0
1591654800000|2020-06-08 22:20:00|3389.44|3386.44|3390.74|3387.74|3391.04|3388.04|3389.34|3386.34|0
1591655100000|2020-06-08 22:25:00|3390.44|3387.44|3391.64|3388.64|3391.94|3388.94|3390.44|3387.44|0
1591655400000|2020-06-08 22:30:00|3391.94|3388.94|3390.44|3387.44|3391.94|3388.94|3390.44|3387.44|0
1591655700000|2020-06-08 22:35:00|3390.74|3387.74|3391.34|3388.34|3391.94|3388.94|3390.74|3387.74|0
1591656000000|2020-06-08 22:40:00|3391.04|3388.04|3389.14|3386.14|3391.94|3388.94|3389.14|3386.14|0
1591656300000|2020-06-08 22:45:00|3389.44|3386.44|3389.14|3386.14|3390.04|3387.04|3388.84|3385.84|0
1591656600000|2020-06-08 22:50:00|3388.94|3385.94|3389.44|3386.44|3389.44|3386.44|3388.84|3385.84|0
1591656900000|2020-06-08 22:55:00|3389.74|3386.74|3389.44|3386.44|3390.44|3387.44|3389.14|3386.14|0
1591657200000|2020-06-08 23:00:00|3389.74|3386.74|3389.34|3386.34|3390.04|3387.04|3389.14|3386.14|0
1591657500000|2020-06-08 23:05:00|3389.44|3386.44|3390.74|3387.74|3390.74|3387.74|3389.44|3386.44|0
1591657800000|2020-06-08 23:10:00|3391.04|3388.04|3391.94|3388.94|3391.94|3388.94|3390.74|3387.74|0
1591658100000|2020-06-08 23:15:00|3392.34|3389.34|3393.24|3390.24|3393.84|3390.84|3392.34|3389.34|0
1591658400000|2020-06-08 23:20:00|3393.44|3390.44|3393.04|3390.04|3393.54|3390.54|3391.94|3388.94|0
1591658700000|2020-06-08 23:25:00|3392.94|3389.94|3392.64|3389.64|3393.54|3390.54|3391.94|3388.94|0
1591659000000|2020-06-08 23:30:00|3393.24|3390.24|3390.74|3387.74|3393.24|3390.24|3390.04|3387.04|0
1591659300000|2020-06-08 23:35:00|3390.44|3387.44|3391.34|3388.34|3391.64|3388.64|3389.44|3386.44|0
1591659600000|2020-06-08 23:40:00|3391.54|3388.54|3390.74|3387.74|3391.64|3388.64|3389.74|3386.74|0
1591659900000|2020-06-08 23:45:00|3390.54|3387.54|3389.74|3386.74|3391.34|3388.34|3389.74|3386.74|0
1591660200000|2020-06-08 23:50:00|3389.44|3386.44|3391.34|3388.34|3391.64|3388.64|3388.54|3385.54|0
1591660500000|2020-06-08 23:55:00|3391.64|3388.64|3390.44|3387.44|3392.94|3389.94|3390.04|3387.04|0
1591660800000|2020-06-09 00:00:00|3390.74|3387.74|3392.94|3389.94|3392.94|3389.94|3387.54|3384.54|0
1591661100000|2020-06-09 00:05:00|3393.24|3390.24|3396.04|3393.04|3397.64|3394.64|3393.24|3390.24|0
1591661400000|2020-06-09 00:10:00|3396.24|3393.24|3398.44|3395.44|3399.04|3396.04|3395.74|3392.74|0
1591661700000|2020-06-09 00:15:00|3398.74|3395.74|3395.04|3393.04|3400.04|3398.04|3393.04|3391.04|674
1591662000000|2020-06-09 00:20:00|3394.04|3392.04|3389.04|3387.04|3395.04|3393.04|3389.04|3387.04|804
1591662300000|2020-06-09 00:25:00|3390.04|3388.04|3390.04|3388.04|3392.04|3390.04|3389.04|3387.04|483
1591662600000|2020-06-09 00:30:00|3390.54|3388.54|3387.04|3385.04|3391.04|3389.04|3386.04|3384.04|245
1591662900000|2020-06-09 00:35:00|3386.04|3384.04|3382.54|3380.54|3386.04|3384.04|3381.04|3379.04|305
1591663200000|2020-06-09 00:40:00|3382.04|3380.04|3382.04|3380.04|3384.04|3382.04|3381.04|3379.04|90
1591663500000|2020-06-09 00:45:00|3383.04|3381.04|3384.04|3382.04|3384.04|3382.04|3381.04|3379.04|138
1591663800000|2020-06-09 00:50:00|3383.04|3381.04|3385.04|3383.04|3385.04|3383.04|3383.04|3381.04|52
1591664100000|2020-06-09 00:55:00|3384.54|3382.54|3383.04|3381.04|3384.54|3382.54|3382.04|3380.04|234
1591664400000|2020-06-09 01:00:00|3383.54|3381.54|3377.04|3375.04|3383.54|3381.54|3376.04|3374.04|470
1591664700000|2020-06-09 01:05:00|3378.04|3376.04|3380.04|3378.04|3380.04|3378.04|3377.04|3375.04|95
1591665000000|2020-06-09 01:10:00|3379.54|3377.54|3378.04|3376.04|3380.04|3378.04|3378.04|3376.04|70
1591665300000|2020-06-09 01:15:00|3379.04|3377.04|3380.04|3378.04|3380.04|3378.04|3377.04|3375.04|86
1591665600000|2020-06-09 01:20:00|3379.54|3377.54|3379.04|3377.04|3380.04|3378.04|3378.04|3376.04|192
1591665900000|2020-06-09 01:25:00|3380.04|3378.04|3380.04|3378.04|3380.04|3378.04|3378.04|3376.04|61
1591666200000|2020-06-09 01:30:00|3379.04|3377.04|3384.04|3382.04|3384.04|3382.04|3379.04|3377.04|218
1591666500000|2020-06-09 01:35:00|3383.54|3381.54|3386.04|3384.04|3386.04|3384.04|3383.04|3381.04|314
1591666800000|2020-06-09 01:40:00|3385.04|3383.04|3386.04|3384.04|3386.04|3384.04|3385.04|3383.04|168
1591667100000|2020-06-09 01:45:00|3387.04|3385.04|3387.04|3385.04|3388.04|3386.04|3387.04|3385.04|141
1591667400000|2020-06-09 01:50:00|3387.54|3385.54|3386.04|3384.04|3388.04|3386.04|3385.54|3383.54|243
1591667700000|2020-06-09 01:55:00|3387.04|3385.04|3390.04|3388.04|3390.04|3388.04|3387.04|3385.04|72
1591668000000|2020-06-09 02:00:00|3391.04|3389.04|3389.04|3387.04|3391.04|3389.04|3389.04|3387.04|145
1591668300000|2020-06-09 02:05:00|3388.04|3386.04|3388.04|3386.04|3389.04|3387.04|3387.04|3385.04|168
1591668600000|2020-06-09 02:10:00|3387.04|3385.04|3387.04|3385.04|3388.04|3386.04|3386.04|3384.04|140
1591668900000|2020-06-09 02:15:00|3386.54|3384.54|3388.04|3386.04|3388.04|3386.04|3386.04|3384.04|57
1591669200000|2020-06-09 02:20:00|3387.04|3385.04|3382.04|3380.04|3387.54|3385.54|3382.04|3380.04|190
1591669500000|2020-06-09 02:25:00|3381.04|3379.04|3381.04|3379.04|3383.04|3381.04|3381.04|3379.04|72
1591669800000|2020-06-09 02:30:00|3380.04|3378.04|3383.04|3381.04|3383.04|3381.04|3380.04|3378.04|75
1591670100000|2020-06-09 02:35:00|3382.04|3380.04|3382.54|3380.54|3383.04|3381.04|3382.04|3380.04|15
1591670400000|2020-06-09 02:40:00|3383.04|3381.04|3384.04|3382.04|3385.04|3383.04|3382.04|3380.04|71
1591670700000|2020-06-09 02:45:00|3385.04|3383.04|3385.04|3383.04|3385.04|3383.04|3384.04|3382.04|23
1591671000000|2020-06-09 02:50:00|3384.04|3382.04|3383.04|3381.04|3385.04|3383.04|3383.04|3381.04|101
1591671300000|2020-06-09 02:55:00|3384.04|3382.04|3383.04|3381.04|3385.04|3383.04|3383.04|3381.04|141
1591671600000|2020-06-09 03:00:00|3382.04|3380.04|3382.04|3380.04|3383.04|3381.04|3381.04|3379.04|184
1591671900000|2020-06-09 03:05:00|3381.04|3379.04|3381.04|3379.04|3382.04|3380.04|3380.04|3378.04|83
1591672200000|2020-06-09 03:10:00|3380.04|3378.04|3380.04|3378.04|3381.04|3379.04|3379.04|3377.04|168
1591672500000|2020-06-09 03:15:00|3379.04|3377.04|3379.04|3377.04|3380.04|3378.04|3379.04|3377.04|65
1591672800000|2020-06-09 03:20:00|3380.04|3378.04|3384.54|3382.54|3385.04|3383.04|3379.54|3377.54|111
1591673100000|2020-06-09 03:25:00|3385.04|3383.04|3385.04|3383.04|3385.04|3383.04|3384.04|3382.04|60
1591673400000|2020-06-09 03:30:00|3384.54|3382.54|3383.04|3381.04|3385.04|3383.04|3382.04|3380.04|97
1591673700000|2020-06-09 03:35:00|3382.04|3380.04|3383.04|3381.04|3383.04|3381.04|3381.04|3379.04|238
1591674000000|2020-06-09 03:40:00|3382.54|3380.54|3382.54|3380.54|3383.04|3381.04|3382.04|3380.04|51
1591674300000|2020-06-09 03:45:00|3383.04|3381.04|3382.04|3380.04|3383.04|3381.04|3381.04|3379.04|60
1591674600000|2020-06-09 03:50:00|3381.04|3379.04|3383.04|3381.04|3383.04|3381.04|3381.04|3379.04|41
1591674900000|2020-06-09 03:55:00|3382.54|3380.54|3383.04|3381.04|3383.04|3381.04|3381.54|3379.54|15
1591675200000|2020-06-09 04:00:00|3383.54|3381.54|3383.04|3381.04|3385.04|3383.04|3383.04|3381.04|52
1591675500000|2020-06-09 04:05:00|3383.54|3381.54|3381.04|3379.04|3384.04|3382.04|3381.04|3379.04|35
1591675800000|2020-06-09 04:10:00|3381.54|3379.54|3381.04|3379.04|3382.04|3380.04|3380.04|3378.04|54
1591676100000|2020-06-09 04:15:00|3381.54|3379.54|3382.04|3380.04|3382.04|3380.04|3381.04|3379.04|19
1591676400000|2020-06-09 04:20:00|3381.04|3379.04|3384.04|3382.04|3384.04|3382.04|3381.04|3379.04|76
1591676700000|2020-06-09 04:25:00|3383.04|3381.04|3384.04|3382.04|3385.04|3383.04|3382.04|3380.04|121
1591677000000|2020-06-09 04:30:00|3383.54|3381.54|3383.04|3381.04|3383.54|3381.54|3383.04|3381.04|62
1591677300000|2020-06-09 04:35:00|3384.04|3382.04|3385.04|3383.04|3386.04|3384.04|3384.04|3382.04|53
1591677600000|2020-06-09 04:40:00|3384.04|3382.04|3386.04|3384.04|3386.04|3384.04|3384.04|3382.04|50
1591677900000|2020-06-09 04:45:00|3385.54|3383.54|3384.04|3382.04|3386.04|3384.04|3384.04|3382.04|38
1591678200000|2020-06-09 04:50:00|3384.54|3382.54|3383.04|3381.04|3385.04|3383.04|3383.04|3381.04|103
1591678500000|2020-06-09 04:55:00|3384.04|3382.04|3383.04|3381.04|3384.04|3382.04|3382.04|3380.04|42
1591678800000|2020-06-09 05:00:00|3384.04|3382.04|3383.04|3381.04|3384.04|3382.04|3383.04|3381.04|150
1591679100000|2020-06-09 05:05:00|3383.54|3381.54|3384.04|3382.04|3385.04|3383.04|3383.04|3381.04|22
1591679400000|2020-06-09 05:10:00|3384.54|3382.54|3385.04|3383.04|3385.04|3383.04|3384.04|3382.04|47
1591679700000|2020-06-09 05:15:00|3384.04|3382.04|3387.04|3385.04|3387.04|3385.04|3384.04|3382.04|170
1591680000000|2020-06-09 05:20:00|3386.04|3384.04|3386.04|3384.04|3387.04|3385.04|3386.04|3384.04|40
1591680300000|2020-06-09 05:25:00|3385.04|3383.04|3386.04|3384.04|3386.04|3384.04|3385.04|3383.04|52
1591680600000|2020-06-09 05:30:00|3387.04|3385.04|3388.04|3386.04|3388.04|3386.04|3387.04|3385.04|207
1591680900000|2020-06-09 05:35:00|3387.04|3385.04|3387.04|3385.04|3387.04|3385.04|3386.04|3384.04|202
1591681200000|2020-06-09 05:40:00|3388.04|3386.04|3393.04|3391.04|3393.04|3391.04|3388.04|3386.04|556
1591681500000|2020-06-09 05:45:00|3392.04|3390.04|3392.04|3390.04|3392.04|3390.04|3391.04|3389.04|629
1591681800000|2020-06-09 05:50:00|3393.04|3391.04|3392.04|3390.04|3395.04|3393.04|3392.04|3390.04|721
1591682100000|2020-06-09 05:55:00|3393.04|3391.04|3390.04|3388.04|3393.04|3391.04|3390.04|3388.04|689
1591682400000|2020-06-09 06:00:00|3389.79|3388.29|3391.79|3390.29|3393.79|3392.29|3385.79|3384.29|2982
1591682700000|2020-06-09 06:05:00|3390.79|3389.29|3387.79|3386.29|3390.79|3389.29|3384.79|3383.29|2152
1591683000000|2020-06-09 06:10:00|3388.29|3386.79|3383.79|3382.29|3388.79|3387.29|3382.79|3381.29|955
1591683300000|2020-06-09 06:15:00|3382.79|3381.29|3381.79|3380.29|3382.79|3381.29|3381.79|3380.29|1135
1591683600000|2020-06-09 06:20:00|3380.79|3379.29|3382.79|3381.29|3383.79|3382.29|3380.79|3379.29|1444
1591683900000|2020-06-09 06:25:00|3383.79|3382.29|3384.79|3383.29|3385.79|3384.29|3383.79|3382.29|1564
1591684200000|2020-06-09 06:30:00|3383.79|3382.29|3380.79|3379.29|3384.79|3383.29|3378.79|3377.29|1843
1591684500000|2020-06-09 06:35:00|3381.79|3380.29|3379.79|3378.29|3381.79|3380.29|3378.79|3377.29|2288
1591684800000|2020-06-09 06:40:00|3378.79|3377.29|3377.79|3376.29|3379.79|3378.29|3376.79|3375.29|1767
1591685100000|2020-06-09 06:45:00|3378.79|3377.29|3377.79|3376.29|3379.79|3378.29|3376.79|3375.29|2172
1591685400000|2020-06-09 06:50:00|3378.79|3377.29|3374.79|3373.29|3378.79|3377.29|3374.79|3373.29|4112
1591685700000|2020-06-09 06:55:00|3373.79|3372.29|3372.79|3371.29|3374.79|3373.29|3371.79|3370.29|5518
1591686000000|2020-06-09 07:00:00|3374.79|3373.29|3375.79|3374.29|3379.29|3377.79|3370.79|3369.29|22306
1591686300000|2020-06-09 07:05:00|3374.79|3373.29|3368.29|3366.79|3374.79|3373.29|3366.79|3365.29|11845
1591686600000|2020-06-09 07:10:00|3367.79|3366.29|3370.29|3368.79|3374.79|3373.29|3367.79|3366.29|12392
1591686900000|2020-06-09 07:15:00|3369.79|3368.29|3362.79|3361.29|3371.79|3370.29|3362.79|3361.29|10015
1591687200000|2020-06-09 07:20:00|3363.79|3362.29|3356.79|3355.29|3365.79|3364.29|3356.79|3355.29|13968
1591687500000|2020-06-09 07:25:00|3357.79|3356.29|3352.79|3351.29|3358.79|3357.29|3351.79|3350.29|12972
1591687800000|2020-06-09 07:30:00|3353.79|3352.29|3354.79|3353.29|3355.79|3354.29|3349.79|3348.29|13187
1591688100000|2020-06-09 07:35:00|3355.79|3354.29|3341.79|3340.29|3355.79|3354.29|3341.79|3340.29|16651
1591688400000|2020-06-09 07:40:00|3341.31|3339.81|3342.31|3340.81|3345.31|3343.81|3340.31|3338.81|12813
1591688700000|2020-06-09 07:45:00|3343.31|3341.81|3340.31|3338.81|3343.31|3341.81|3335.31|3333.81|15364
1591689000000|2020-06-09 07:50:00|3341.31|3339.81|3346.31|3344.81|3348.31|3346.81|3340.31|3338.81|18167
1591689300000|2020-06-09 07:55:00|3347.31|3345.81|3344.31|3342.81|3349.31|3347.81|3343.31|3341.81|16391
1591689600000|2020-06-09 08:00:00|3345.31|3343.81|3351.31|3349.81|3351.31|3349.81|3344.31|3342.81|9560
1591689900000|2020-06-09 08:05:00|3350.81|3349.31|3339.31|3337.81|3350.81|3349.31|3339.31|3337.81|9796
1591690200000|2020-06-09 08:10:00|3338.31|3336.81|3335.31|3333.81|3343.31|3341.81|3335.31|3333.81|12028
1591690500000|2020-06-09 08:15:00|3336.31|3334.81|3324.31|3322.81|3336.31|3334.81|3321.31|3319.81|27541
1591690800000|2020-06-09 08:20:00|3325.31|3323.81|3327.31|3325.81|3331.31|3329.81|3323.31|3321.81|12222
1591691100000|2020-06-09 08:25:00|3326.31|3324.81|3320.31|3318.81|3326.31|3324.81|3318.31|3316.81|12224
1591691400000|2020-06-09 08:30:00|3321.31|3319.81|3316.31|3314.81|3324.31|3322.81|3315.31|3313.81|14580
1591691700000|2020-06-09 08:35:00|3317.31|3315.81|3310.31|3308.81|3319.31|3317.81|3310.31|3308.81|24320
1591692000000|2020-06-09 08:40:00|3311.31|3309.81|3297.31|3295.81|3312.31|3310.81|3296.31|3294.81|14502
1591692300000|2020-06-09 08:45:00|3298.31|3296.81|3311.31|3309.81|3315.31|3313.81|3297.31|3295.81|15936
1591692600000|2020-06-09 08:50:00|3310.31|3308.81|3311.31|3309.81|3317.31|3315.81|3310.31|3308.81|10930
1591692900000|2020-06-09 08:55:00|3310.31|3308.81|3303.31|3301.81|3311.31|3309.81|3301.31|3299.81|12676
1591693200000|2020-06-09 09:00:00|3303.81|3302.31|3314.31|3312.81|3315.31|3313.81|3303.31|3301.81|8222
1591693500000|2020-06-09 09:05:00|3313.31|3311.81|3313.31|3311.81|3315.31|3313.81|3310.31|3308.81|7590
1591693800000|2020-06-09 09:10:00|3312.31|3310.81|3310.31|3308.81|3315.31|3313.81|3309.31|3307.81|7190
1591694100000|2020-06-09 09:15:00|3311.31|3309.81|3307.31|3305.81|3315.31|3313.81|3306.31|3304.81|10717
1591694400000|2020-06-09 09:20:00|3306.31|3304.81|3311.31|3309.81|3312.31|3310.81|3305.31|3303.81|6621
1591694700000|2020-06-09 09:25:00|3312.31|3310.81|3322.31|3320.81|3322.31|3320.81|3311.31|3309.81|10151
1591695000000|2020-06-09 09:30:00|3322.81|3321.31|3321.31|3319.81|3324.31|3322.81|3320.31|3318.81|9648
1591695300000|2020-06-09 09:35:00|3322.31|3320.81|3320.31|3318.81|3324.31|3322.81|3320.31|3318.81|7890
1591695600000|2020-06-09 09:40:00|3321.31|3319.81|3320.31|3318.81|3323.31|3321.81|3319.31|3317.81|9350
1591695900000|2020-06-09 09:45:00|3319.31|3317.81|3315.31|3313.81|3320.31|3318.81|3315.31|3313.81|9862
1591696200000|2020-06-09 09:50:00|3316.31|3314.81|3313.31|3311.81|3317.31|3315.81|3313.31|3311.81|6106
1591696500000|2020-06-09 09:55:00|3312.31|3310.81|3311.31|3309.81|3313.31|3311.81|3308.31|3306.81|13638
1591696800000|2020-06-09 10:00:00|3310.31|3308.81|3311.31|3309.81|3315.31|3313.81|3310.31|3308.81|3586
1591697100000|2020-06-09 10:05:00|3310.31|3308.81|3314.31|3312.81|3316.31|3314.81|3310.31|3308.81|12789
1591697400000|2020-06-09 10:10:00|3313.31|3311.81|3303.31|3301.81|3314.31|3312.81|3303.31|3301.81|8388
1591697700000|2020-06-09 10:15:00|3302.31|3300.81|3306.31|3304.81|3306.31|3304.81|3302.31|3300.81|8898
1591698000000|2020-06-09 10:20:00|3305.31|3303.81|3307.31|3305.81|3311.31|3309.81|3305.31|3303.81|5088
1591698300000|2020-06-09 10:25:00|3308.31|3306.81|3296.31|3294.81|3308.31|3306.81|3295.31|3293.81|15105
1591698600000|2020-06-09 10:30:00|3297.31|3295.81|3304.31|3302.81|3305.31|3303.81|3294.31|3292.81|10759
1591698900000|2020-06-09 10:35:00|3303.31|3301.81|3301.31|3299.81|3306.81|3305.31|3300.31|3298.81|30105
1591699200000|2020-06-09 10:40:00|3302.31|3300.81|3305.31|3303.81|3306.81|3305.31|3301.31|3299.81|10371
1591699500000|2020-06-09 10:45:00|3305.81|3304.31|3305.31|3303.81|3307.31|3305.81|3303.31|3301.81|5692
1591699800000|2020-06-09 10:50:00|3304.31|3302.81|3308.31|3306.81|3308.31|3306.81|3304.31|3302.81|3109
1591700100000|2020-06-09 10:55:00|3309.31|3307.81|3306.31|3304.81|3310.31|3308.81|3306.31|3304.81|7654
1591700400000|2020-06-09 11:00:00|3307.31|3305.81|3308.31|3306.81|3311.31|3309.81|3307.31|3305.81|19328
1591700700000|2020-06-09 11:05:00|3309.31|3307.81|3310.31|3308.81|3312.31|3310.81|3308.31|3306.81|5117
1591701000000|2020-06-09 11:10:00|3309.31|3307.81|3307.81|3306.31|3309.31|3307.81|3306.31|3304.81|2787
1591701300000|2020-06-09 11:15:00|3308.31|3306.81|3307.81|3306.31|3309.31|3307.81|3305.31|3303.81|5411
1591701600000|2020-06-09 11:20:00|3308.31|3306.81|3311.31|3309.81|3312.31|3310.81|3308.31|3306.81|3833
1591701900000|2020-06-09 11:25:00|3312.31|3310.81|3309.31|3307.81|3312.31|3310.81|3307.31|3305.81|3011
1591702200000|2020-06-09 11:30:00|3308.31|3306.81|3309.31|3307.81|3310.31|3308.81|3307.31|3305.81|4907
1591702500000|2020-06-09 11:35:00|3310.31|3308.81|3312.31|3310.81|3314.31|3312.81|3309.31|3307.81|2039
1591702800000|2020-06-09 11:40:00|3312.81|3311.31|3319.81|3318.31|3319.81|3318.31|3312.81|3311.31|15254
1591703100000|2020-06-09 11:45:00|3320.81|3319.31|3324.81|3323.31|3324.81|3323.31|3320.81|3319.31|14642
1591703400000|2020-06-09 11:50:00|3323.81|3322.31|3322.81|3321.31|3324.31|3322.81|3321.81|3320.31|5283
1591703700000|2020-06-09 11:55:00|3321.81|3320.31|3320.81|3319.31|3323.81|3322.31|3320.81|3319.31|8449
1591704000000|2020-06-09 12:00:00|3320.31|3318.81|3318.81|3317.31|3320.31|3318.81|3317.81|3316.31|16587
1591704300000|2020-06-09 12:05:00|3319.81|3318.31|3321.81|3320.31|3321.81|3320.31|3318.81|3317.31|8353
1591704600000|2020-06-09 12:10:00|3322.81|3321.31|3322.81|3321.31|3324.81|3323.31|3321.81|3320.31|6349
1591704900000|2020-06-09 12:15:00|3323.81|3322.31|3326.81|3325.31|3326.81|3325.31|3322.81|3321.31|7808
1591705200000|2020-06-09 12:20:00|3327.81|3326.31|3325.81|3324.31|3329.81|3328.31|3325.81|3324.31|7581
1591705500000|2020-06-09 12:25:00|3326.81|3325.31|3327.81|3326.31|3328.81|3327.31|3325.81|3324.31|3224
1591705800000|2020-06-09 12:30:00|3328.81|3327.31|3325.81|3324.31|3329.81|3328.31|3324.81|3323.31|7905
1591706100000|2020-06-09 12:35:00|3326.81|3325.31|3324.81|3323.31|3327.81|3326.31|3323.81|3322.31|12638
1591706400000|2020-06-09 12:40:00|3323.81|3322.31|3322.81|3321.31|3324.81|3323.31|3320.81|3319.31|6983
1591706700000|2020-06-09 12:45:00|3321.81|3320.31|3318.81|3317.31|3321.81|3320.31|3318.81|3317.31|5649
1591707000000|2020-06-09 12:50:00|3319.81|3318.31|3320.81|3319.31|3321.81|3320.31|3318.81|3317.31|7363
1591707300000|2020-06-09 12:55:00|3319.81|3318.31|3317.81|3316.31|3319.81|3318.31|3317.81|3316.31|8224
1591707600000|2020-06-09 13:00:00|3318.81|3317.31|3317.81|3316.31|3320.81|3319.31|3317.81|3316.31|9699
1591707900000|2020-06-09 13:05:00|3316.81|3315.31|3316.81|3315.31|3317.81|3316.31|3316.81|3315.31|5984
1591708200000|2020-06-09 13:10:00|3317.81|3316.31|3316.81|3315.31|3317.81|3316.31|3314.81|3313.31|7339
1591708500000|2020-06-09 13:15:00|3317.81|3316.31|3318.81|3317.31|3319.81|3318.31|3315.81|3314.31|4335
1591708800000|2020-06-09 13:20:00|3317.81|3316.31|3319.81|3318.31|3319.81|3318.31|3317.81|3316.31|5821
1591709100000|2020-06-09 13:25:00|3318.81|3317.31|3317.81|3316.31|3320.81|3319.31|3317.81|3316.31|8120
1591709400000|2020-06-09 13:30:00|3318.81|3317.31|3315.81|3314.31|3318.81|3317.31|3311.81|3310.31|17391
1591709700000|2020-06-09 13:35:00|3314.81|3313.31|3315.81|3314.31|3324.81|3323.31|3314.81|3313.31|50950
1591710000000|2020-06-09 13:40:00|3314.81|3313.31|3321.81|3320.31|3323.81|3322.31|3313.81|3312.31|14819
1591710300000|2020-06-09 13:45:00|3322.81|3321.31|3319.81|3318.31|3322.81|3321.31|3315.81|3314.31|12953
1591710600000|2020-06-09 13:50:00|3318.81|3317.31|3319.81|3318.31|3320.81|3319.31|3313.81|3312.31|14750
1591710900000|2020-06-09 13:55:00|3318.81|3317.31|3318.81|3317.31|3322.81|3321.31|3317.81|3316.31|9813
1591711200000|2020-06-09 14:00:00|3317.81|3316.31|3316.81|3315.31|3318.81|3317.31|3311.81|3310.31|14514
1591711500000|2020-06-09 14:05:00|3315.81|3314.31|3312.81|3311.31|3315.81|3314.31|3310.81|3309.31|18342
1591711800000|2020-06-09 14:10:00|3312.73|3311.23|3311.73|3310.23|3313.73|3312.23|3310.73|3309.23|8837
1591712100000|2020-06-09 14:15:00|3310.73|3309.23|3316.73|3315.23|3316.73|3315.23|3309.73|3308.23|9824
1591712400000|2020-06-09 14:20:00|3315.73|3314.23|3320.73|3319.23|3321.73|3320.23|3315.73|3314.23|10270
1591712700000|2020-06-09 14:25:00|3319.73|3318.23|3320.73|3319.23|3321.73|3320.23|3318.73|3317.23|12492
1591713000000|2020-06-09 14:30:00|3319.73|3318.23|3318.73|3317.23|3320.73|3319.23|3318.73|3317.23|12524
1591713300000|2020-06-09 14:35:00|3319.23|3317.73|3319.73|3318.23|3322.73|3321.23|3317.73|3316.23|11239
1591713600000|2020-06-09 14:40:00|3320.73|3319.23|3325.73|3324.23|3325.73|3324.23|3319.73|3318.23|11835
1591713900000|2020-06-09 14:45:00|3324.73|3323.23|3331.73|3330.23|3331.73|3330.23|3323.73|3322.23|13492
1591714200000|2020-06-09 14:50:00|3332.73|3331.23|3338.73|3337.23|3338.73|3337.23|3332.73|3331.23|16373
1591714500000|2020-06-09 14:55:00|3339.73|3338.23|3333.73|3332.23|3339.73|3338.23|3333.73|3332.23|11909
1591714800000|2020-06-09 15:00:00|3332.73|3331.23|3335.73|3334.23|3335.73|3334.23|3327.73|3326.23|21175
1591715100000|2020-06-09 15:05:00|3334.73|3333.23|3331.73|3330.23|3337.73|3336.23|3329.73|3328.23|17346
1591715400000|2020-06-09 15:10:00|3332.73|3331.23|3329.73|3328.23|3332.73|3331.23|3327.73|3326.23|12227
1591715700000|2020-06-09 15:15:00|3328.73|3327.23|3326.73|3325.23|3328.73|3327.23|3324.73|3323.23|14733
1591716000000|2020-06-09 15:20:00|3325.73|3324.23|3328.73|3327.23|3329.73|3328.23|3324.73|3323.23|31204
1591716300000|2020-06-09 15:25:00|3327.73|3326.23|3325.73|3324.23|3327.73|3326.23|3322.73|3321.23|33855
1591716600000|2020-06-09 15:30:00|3324.73|3323.23|3321.73|3320.23|3326.73|3325.23|3321.73|3320.23|73508
1591716900000|2020-06-09 15:35:00|3322.73|3321.23|3318.73|3317.23|3323.73|3322.23|3316.73|3315.23|40249
1591717200000|2020-06-09 15:40:00|3317.73|3316.23|3317.73|3316.23|3318.73|3317.23|3316.73|3315.23|43214
1591717500000|2020-06-09 15:45:00|3318.23|3316.73|3315.73|3314.23|3319.73|3318.23|3315.73|3314.23|8338
1591717800000|2020-06-09 15:50:00|3316.73|3315.23|3317.73|3316.23|3318.73|3317.23|3315.73|3314.23|7630
1591718100000|2020-06-09 15:55:00|3316.73|3315.23|3316.73|3315.23|3317.73|3316.23|3316.73|3315.23|5477
1591718400000|2020-06-09 16:00:00|3317.73|3316.23|3312.73|3311.23|3317.73|3316.23|3312.73|3311.23|6082
1591718700000|2020-06-09 16:05:00|3311.73|3310.23|3315.73|3314.23|3315.73|3314.23|3311.73|3310.23|7111
1591719000000|2020-06-09 16:10:00|3314.73|3313.23|3315.73|3314.23|3315.73|3314.23|3314.73|3313.23|11637
1591719300000|2020-06-09 16:15:00|3316.73|3315.23|3317.73|3316.23|3317.73|3316.23|3316.73|3315.23|2517
1591719600000|2020-06-09 16:20:00|3318.23|3316.73|3317.73|3316.23|3319.73|3318.23|3316.73|3315.23|4436
1591719900000|2020-06-09 16:25:00|3318.73|3317.23|3319.73|3318.23|3319.73|3318.23|3317.73|3316.23|1408
1591720200000|2020-06-09 16:30:00|3320.73|3319.23|3319.73|3318.23|3320.73|3319.23|3319.73|3318.23|2052
1591720500000|2020-06-09 16:35:00|3318.73|3317.23|3320.73|3319.23|3320.73|3319.23|3316.73|3315.23|5091
1591720800000|2020-06-09 16:40:00|3319.73|3318.23|3320.73|3319.23|3320.73|3319.23|3319.73|3318.23|1513
1591721100000|2020-06-09 16:45:00|3321.73|3320.23|3321.73|3320.23|3321.73|3320.23|3320.73|3319.23|2975
1591721400000|2020-06-09 16:50:00|3320.73|3319.23|3323.73|3322.23|3323.73|3322.23|3320.73|3319.23|1256
1591721700000|2020-06-09 16:55:00|3322.73|3321.23|3324.73|3323.23|3324.73|3323.23|3322.73|3321.23|884
1591722000000|2020-06-09 17:00:00|3325.73|3324.23|3327.73|3326.23|3328.73|3327.23|3325.73|3324.23|5687
1591722300000|2020-06-09 17:05:00|3326.73|3325.23|3325.73|3324.23|3326.73|3325.23|3324.73|3323.23|1497
1591722600000|2020-06-09 17:10:00|3326.73|3325.23|3324.73|3323.23|3326.73|3325.23|3324.73|3323.23|1420
1591722900000|2020-06-09 17:15:00|3325.73|3324.23|3326.73|3325.23|3327.73|3326.23|3325.73|3324.23|1624
1591723200000|2020-06-09 17:20:00|3327.23|3325.73|3329.73|3328.23|3329.73|3328.23|3326.73|3325.23|927
1591723500000|2020-06-09 17:25:00|3330.73|3329.23|3330.73|3329.23|3330.73|3329.23|3329.73|3328.23|1289
1591723800000|2020-06-09 17:30:00|3329.73|3328.23|3330.73|3329.23|3330.73|3329.23|3329.73|3328.23|1113
1591724100000|2020-06-09 17:35:00|3331.73|3330.23|3331.73|3330.23|3333.73|3332.23|3331.23|3329.73|2407
1591724400000|2020-06-09 17:40:00|3332.73|3331.23|3333.73|3332.23|3333.73|3332.23|3332.73|3331.23|1349
1591724700000|2020-06-09 17:45:00|3332.73|3331.23|3332.73|3331.23|3332.73|3331.23|3331.73|3330.23|1215
1591725000000|2020-06-09 17:50:00|3331.73|3330.23|3328.73|3327.23|3332.73|3331.23|3328.73|3327.23|4437
1591725300000|2020-06-09 17:55:00|3329.73|3328.23|3329.73|3328.23|3330.73|3329.23|3328.73|3327.23|1144
1591725600000|2020-06-09 18:00:00|3330.73|3329.23|3329.73|3328.23|3330.73|3329.23|3327.73|3326.23|3068
1591725900000|2020-06-09 18:05:00|3328.73|3327.23|3325.73|3324.23|3329.73|3328.23|3325.73|3324.23|637
1591726200000|2020-06-09 18:10:00|3326.23|3324.73|3328.73|3327.23|3328.73|3327.23|3325.73|3324.23|868
1591726500000|2020-06-09 18:15:00|3327.73|3326.23|3325.73|3324.23|3328.73|3327.23|3325.73|3324.23|554
1591726800000|2020-06-09 18:20:00|3324.73|3323.23|3323.73|3322.23|3325.73|3324.23|3323.73|3322.23|1429
1591727100000|2020-06-09 18:25:00|3322.73|3321.23|3323.73|3322.23|3324.73|3323.23|3322.73|3321.23|811
1591727400000|2020-06-09 18:30:00|3324.73|3323.23|3325.73|3324.23|3326.73|3325.23|3324.73|3323.23|514
1591727700000|2020-06-09 18:35:00|3325.23|3323.73|3324.73|3323.23|3325.23|3323.73|3322.73|3321.23|919
1591728000000|2020-06-09 18:40:00|3325.23|3323.73|3325.73|3324.23|3325.73|3324.23|3324.73|3323.23|362
1591728300000|2020-06-09 18:45:00|3324.73|3323.23|3326.73|3325.23|3327.73|3326.23|3323.73|3322.23|1051
1591728600000|2020-06-09 18:50:00|3327.73|3326.23|3327.73|3326.23|3328.73|3327.23|3325.73|3324.23|1000
1591728900000|2020-06-09 18:55:00|3327.23|3325.73|3327.73|3326.23|3327.73|3326.23|3325.73|3324.23|637
1591729200000|2020-06-09 19:00:00|3326.73|3325.23|3325.73|3324.23|3326.73|3325.23|3324.73|3323.23|709
1591729500000|2020-06-09 19:05:00|3325.23|3323.73|3327.73|3326.23|3328.73|3327.23|3324.73|3323.23|520
1591729800000|2020-06-09 19:10:00|3328.73|3327.23|3329.73|3328.23|3329.73|3328.23|3326.73|3325.23|1282
1591730100000|2020-06-09 19:15:00|3328.73|3327.23|3331.23|3329.73|3332.73|3331.23|3328.73|3327.23|1700
1591730400000|2020-06-09 19:20:00|3330.73|3329.23|3330.73|3329.23|3333.73|3332.23|3330.73|3329.23|1556
1591730700000|2020-06-09 19:25:00|3331.73|3330.23|3332.73|3331.23|3332.73|3331.23|3330.73|3329.23|315
1591731000000|2020-06-09 19:30:00|3331.73|3330.23|3328.73|3327.23|3332.73|3331.23|3327.73|3326.23|1662
1591731300000|2020-06-09 19:35:00|3327.73|3326.23|3332.73|3331.23|3332.73|3331.23|3327.73|3326.23|2309
1591731600000|2020-06-09 19:40:00|3333.73|3332.23|3330.73|3329.23|3334.73|3333.23|3330.73|3329.23|1641
1591731900000|2020-06-09 19:45:00|3331.23|3329.73|3325.73|3324.23|3331.23|3329.73|3324.73|3323.23|1924
1591732200000|2020-06-09 19:50:00|3324.73|3323.23|3322.73|3321.23|3325.73|3324.23|3321.73|3320.23|5663
1591732500000|2020-06-09 19:55:00|3323.73|3322.23|3323.73|3322.23|3327.73|3326.23|3322.73|3321.23|6924
1591732800000|2020-06-09 20:00:00|3321.68|3318.68|3329.48|3326.48|3329.78|3326.78|3321.68|3318.68|75
1591733100000|2020-06-09 20:05:00|3329.18|3326.18|3323.88|3320.88|3329.78|3326.78|3323.58|3320.58|0
1591733400000|2020-06-09 20:10:00|3323.58|3320.58|3322.18|3319.18|3324.48|3321.48|3321.38|3318.38|0
1591733700000|2020-06-09 20:15:00|3322.08|3319.08|3321.68|3318.68|3322.28|3319.28|3321.48|3318.48|0
1591734000000|2020-06-09 20:20:00|3321.78|3318.78|3321.08|3318.08|3321.78|3318.78|3321.08|3318.08|0
1591734300000|2020-06-09 20:25:00|3321.18|3318.18|3321.38|3318.38|3321.38|3318.38|3321.08|3318.08|0
1591734600000|2020-06-09 20:30:00|3321.18|3318.18|3319.38|3316.38|3321.48|3318.48|3317.48|3314.48|0
1591734900000|2020-06-09 20:35:00|3319.08|3316.08|3318.08|3315.08|3319.38|3316.38|3317.78|3314.78|0
1591735200000|2020-06-09 20:40:00|3318.38|3315.38|3319.08|3316.08|3319.38|3316.38|3318.38|3315.38|0
1591735500000|2020-06-09 20:45:00|3319.38|3316.38|3319.08|3316.08|3319.98|3316.98|3318.08|3315.08|0
1591735800000|2020-06-09 20:50:00|3319.38|3316.38|3320.88|3317.88|3322.18|3319.18|3319.08|3316.08|0
1591736100000|2020-06-09 20:55:00|3320.58|3317.58|3321.68|3318.68|3322.18|3319.18|3319.68|3316.68|0
1591736400000|2020-06-09 21:00:00|3321.38|3318.38|3321.38|3318.38|3321.48|3318.48|3320.98|3317.98|0
1591736700000|2020-06-09 21:05:00|3321.28|3318.28|3321.28|3318.28|3321.78|3318.78|3321.28|3318.28|0
1591737000000|2020-06-09 21:10:00|3321.18|3318.18|3320.98|3317.98|3321.48|3318.48|3320.98|3317.98|0
1591737300000|2020-06-09 21:15:00|3321.28|3318.28|3321.58|3318.58|3321.58|3318.58|3321.28|3318.28|0
1591737600000|2020-06-09 21:20:00|3321.78|3318.78|3321.68|3318.68|3321.78|3318.78|3321.18|3318.18|0
1591737900000|2020-06-09 21:25:00|3321.38|3318.38|3321.28|3318.28|3321.88|3318.88|3321.08|3318.08|0
1591738200000|2020-06-09 21:30:00|3321.18|3318.18|3320.88|3317.88|3321.18|3318.18|3320.88|3317.88|0
1591738500000|2020-06-09 21:35:00|3321.08|3318.08|3320.98|3317.98|3321.08|3318.08|3320.78|3317.78|0
1591738800000|2020-06-09 21:40:00|3321.18|3318.18|3321.18|3318.18|3321.18|3318.18|3321.18|3318.18|0
1591739100000|2020-06-09 21:45:00|3320.88|3317.88|3322.88|3319.88|3322.88|3319.88|3320.88|3317.88|0
1591739400000|2020-06-09 21:50:00|3322.98|3319.98|3325.38|3322.38|3325.38|3322.38|3322.98|3319.98|0
1591739700000|2020-06-09 21:55:00|3324.98|3321.98|3323.98|3320.98|3325.78|3322.78|3323.98|3320.98|0
1591740000000|2020-06-09 22:00:00|3323.18|3320.18|3325.48|3322.48|3325.48|3322.48|3323.18|3320.18|0
1591740300000|2020-06-09 22:05:00|3325.18|3322.18|3325.78|3322.78|3326.08|3323.08|3324.58|3321.58|0
1591740600000|2020-06-09 22:10:00|3325.98|3322.98|3324.58|3321.58|3326.68|3323.68|3324.28|3321.28|0
1591740900000|2020-06-09 22:15:00|3324.28|3321.28|3325.18|3322.18|3325.18|3322.18|3324.28|3321.28|0
1591741200000|2020-06-09 22:20:00|3325.28|3322.28|3325.48|3322.48|3326.08|3323.08|3324.88|3321.88|0
1591741500000|2020-06-09 22:25:00|3325.78|3322.78|3325.18|3322.18|3326.08|3323.08|3324.88|3321.88|0
1591741800000|2020-06-09 22:30:00|3325.48|3322.48|3323.58|3320.58|3325.48|3322.48|3322.98|3319.98|0
1591742100000|2020-06-09 22:35:00|3323.78|3320.78|3329.18|3326.18|3329.18|3326.18|3323.58|3320.58|0
1591742400000|2020-06-09 22:40:00|3328.58|3325.58|3330.78|3327.78|3331.08|3328.08|3327.98|3324.98|0
1591742700000|2020-06-09 22:45:00|3330.58|3327.58|3330.78|3327.78|3331.68|3328.68|3330.18|3327.18|0
1591743000000|2020-06-09 22:50:00|3330.88|3327.88|3331.38|3328.38|3331.98|3328.98|3330.48|3327.48|0
1591743300000|2020-06-09 22:55:00|3331.08|3328.08|3330.18|3327.18|3331.68|3328.68|3330.18|3327.18|0
1591743600000|2020-06-09 23:00:00|3330.48|3327.48|3329.78|3326.78|3331.08|3328.08|3329.18|3326.18|0
1591743900000|2020-06-09 23:05:00|3329.68|3326.68|3328.88|3325.88|3329.78|3326.78|3328.88|3325.88|0
1591744200000|2020-06-09 23:10:00|3328.58|3325.58|3326.08|3323.08|3328.58|3325.58|3325.78|3322.78|0
1591744500000|2020-06-09 23:15:00|3325.98|3322.98|3326.08|3323.08|3326.68|3323.68|3325.48|3322.48|0
1591744800000|2020-06-09 23:20:00|3326.28|3323.28|3327.68|3324.68|3327.68|3324.68|3325.48|3322.48|0
1591745100000|2020-06-09 23:25:00|3327.38|3324.38|3329.48|3326.48|3329.48|3326.48|3327.08|3324.08|0
1591745400000|2020-06-09 23:30:00|3329.18|3326.18|3332.88|3329.88|3333.28|3330.28|3327.98|3324.98|0
1591745700000|2020-06-09 23:35:00|3333.28|3330.28|3332.88|3329.88|3334.48|3331.48|3332.58|3329.58|0
1591746000000|2020-06-09 23:40:00|3332.78|3329.78|3331.98|3328.98|3333.28|3330.28|3330.78|3327.78|0
1591746300000|2020-06-09 23:45:00|3331.88|3328.88|3333.88|3330.88|3333.98|3330.98|3331.08|3328.08|0
1591746600000|2020-06-09 23:50:00|3333.58|3330.58|3336.38|3333.38|3337.58|3334.58|3332.58|3329.58|0
1591746900000|2020-06-09 23:55:00|3336.68|3333.68|3336.38|3333.38|3337.58|3334.58|3335.08|3332.08|0
1591747200000|2020-06-10 00:00:00|3336.68|3333.68|3332.48|3329.48|3338.18|3335.18|3332.48|3329.48|0
1591747500000|2020-06-10 00:05:00|3332.18|3329.18|3334.68|3331.68|3335.28|3332.28|3330.88|3327.88|0
1591747800000|2020-06-10 00:10:00|3334.38|3331.38|3331.18|3328.18|3335.28|3332.28|3331.18|3328.18|0
1591748100000|2020-06-10 00:15:00|3331.28|3328.28|3331.98|3329.98|3332.98|3330.98|3328.98|3326.98|452
1591748400000|2020-06-10 00:20:00|3332.98|3330.98|3328.98|3326.98|3332.98|3330.98|3327.98|3325.98|759
1591748700000|2020-06-10 00:25:00|3329.48|3327.48|3328.98|3326.98|3329.98|3327.98|3327.98|3325.98|148
1591749000000|2020-06-10 00:30:00|3329.98|3327.98|3334.98|3332.98|3336.98|3334.98|3329.98|3327.98|1240
1591749300000|2020-06-10 00:35:00|3333.98|3331.98|3333.98|3331.98|3334.98|3332.98|3331.98|3329.98|127
1591749600000|2020-06-10 00:40:00|3333.48|3331.48|3334.48|3332.48|3334.98|3332.98|3332.98|3330.98|56
1591749900000|2020-06-10 00:45:00|3334.98|3332.98|3332.98|3330.98|3335.98|3333.98|3331.98|3329.98|473
1591750200000|2020-06-10 00:50:00|3333.98|3331.98|3333.98|3331.98|3333.98|3331.98|3331.98|3329.98|76
1591750500000|2020-06-10 00:55:00|3332.98|3330.98|3337.98|3335.98|3337.98|3335.98|3332.98|3330.98|186
1591750800000|2020-06-10 01:00:00|3336.98|3334.98|3333.98|3331.98|3336.98|3334.98|3332.98|3330.98|318
1591751100000|2020-06-10 01:05:00|3332.98|3330.98|3334.98|3332.98|3335.98|3333.98|3331.98|3329.98|430
1591751400000|2020-06-10 01:10:00|3334.48|3332.48|3339.98|3337.98|3340.98|3338.98|3334.48|3332.48|724
1591751700000|2020-06-10 01:15:00|3340.48|3338.48|3342.98|3340.98|3342.98|3340.98|3339.98|3337.98|235
1591752000000|2020-06-10 01:20:00|3343.98|3341.98|3342.98|3340.98|3343.98|3341.98|3341.98|3339.98|225
1591752300000|2020-06-10 01:25:00|3341.98|3339.98|3344.98|3342.98|3345.98|3343.98|3341.98|3339.98|312
1591752600000|2020-06-10 01:30:00|3345.98|3343.98|3342.98|3340.98|3346.48|3344.48|3341.98|3339.98|885
1591752900000|2020-06-10 01:35:00|3342.48|3340.48|3343.98|3341.98|3345.98|3343.98|3341.98|3339.98|318
1591753200000|2020-06-10 01:40:00|3344.48|3342.48|3344.98|3342.98|3345.98|3343.98|3343.98|3341.98|80
1591753500000|2020-06-10 01:45:00|3343.98|3341.98|3345.98|3343.98|3345.98|3343.98|3342.98|3340.98|129
1591753800000|2020-06-10 01:50:00|3345.48|3343.48|3349.98|3347.98|3349.98|3347.98|3344.98|3342.98|251
1591754100000|2020-06-10 01:55:00|3348.98|3346.98|3347.98|3345.98|3349.98|3347.98|3347.98|3345.98|98
1591754400000|2020-06-10 02:00:00|3348.48|3346.48|3350.48|3348.48|3350.98|3348.98|3347.98|3345.98|276
1591754700000|2020-06-10 02:05:00|3349.98|3347.98|3347.98|3345.98|3349.98|3347.98|3347.98|3345.98|412
1591755000000|2020-06-10 02:10:00|3348.98|3346.98|3348.98|3346.98|3348.98|3346.98|3347.98|3345.98|75
1591755300000|2020-06-10 02:15:00|3347.98|3345.98|3348.98|3346.98|3348.98|3346.98|3347.98|3345.98|246
1591755600000|2020-06-10 02:20:00|3347.98|3345.98|3347.98|3345.98|3347.98|3345.98|3347.98|3345.98|103
1591755900000|2020-06-10 02:25:00|3346.98|3344.98|3344.98|3342.98|3347.98|3345.98|3344.98|3342.98|143
1591756200000|2020-06-10 02:30:00|3345.98|3343.98|3343.98|3341.98|3345.98|3343.98|3342.98|3340.98|199
1591756500000|2020-06-10 02:35:00|3342.98|3340.98|3340.98|3338.98|3343.98|3341.98|3338.98|3336.98|635
1591756800000|2020-06-10 02:40:00|3341.98|3339.98|3340.98|3338.98|3341.98|3339.98|3340.98|3338.98|141
1591757100000|2020-06-10 02:45:00|3341.98|3339.98|3341.98|3339.98|3342.98|3340.98|3340.98|3338.98|148
1591757400000|2020-06-10 02:50:00|3341.48|3339.48|3342.98|3340.98|3342.98|3340.98|3340.98|3338.98|157
1591757700000|2020-06-10 02:55:00|3341.98|3339.98|3342.98|3340.98|3343.98|3341.98|3341.98|3339.98|85
1591758000000|2020-06-10 03:00:00|3343.98|3341.98|3343.98|3341.98|3344.98|3342.98|3343.98|3341.98|206
1591758300000|2020-06-10 03:05:00|3344.48|3342.48|3343.98|3341.98|3344.98|3342.98|3343.98|3341.98|134
1591758600000|2020-06-10 03:10:00|3344.48|3342.48|3343.98|3341.98|3345.98|3343.98|3343.98|3341.98|87
1591758900000|2020-06-10 03:15:00|3342.98|3340.98|3341.98|3339.98|3342.98|3340.98|3341.98|3339.98|355
1591759200000|2020-06-10 03:20:00|3342.48|3340.48|3340.98|3338.98|3342.98|3340.98|3340.98|3338.98|129
1591759500000|2020-06-10 03:25:00|3341.98|3339.98|3339.98|3337.98|3341.98|3339.98|3339.98|3337.98|91
1591759800000|2020-06-10 03:30:00|3338.98|3336.98|3338.98|3336.98|3340.98|3338.98|3338.98|3336.98|89
1591760100000|2020-06-10 03:35:00|3339.98|3337.98|3341.98|3339.98|3342.98|3340.98|3339.48|3337.48|96
1591760400000|2020-06-10 03:40:00|3342.48|3340.48|3342.98|3340.98|3342.98|3340.98|3341.98|3339.98|64
1591760700000|2020-06-10 03:45:00|3341.98|3339.98|3339.98|3337.98|3342.98|3340.98|3339.98|3337.98|82
1591761000000|2020-06-10 03:50:00|3338.98|3336.98|3338.98|3336.98|3339.98|3337.98|3338.98|3336.98|78
1591761300000|2020-06-10 03:55:00|3339.98|3337.98|3341.98|3339.98|3341.98|3339.98|3339.98|3337.98|151
1591761600000|2020-06-10 04:00:00|3341.48|3339.48|3339.98|3337.98|3341.98|3339.98|3339.98|3337.98|61
1591761900000|2020-06-10 04:05:00|3340.98|3338.98|3337.98|3335.98|3340.98|3338.98|3337.98|3335.98|193
1591762200000|2020-06-10 04:10:00|3338.98|3336.98|3338.98|3336.98|3339.98|3337.98|3337.98|3335.98|118
1591762500000|2020-06-10 04:15:00|3339.98|3337.98|3338.98|3336.98|3339.98|3337.98|3338.98|3336.98|16
1591762800000|2020-06-10 04:20:00|3339.98|3337.98|3337.48|3335.48|3339.98|3337.98|3336.98|3334.98|191
1591763100000|2020-06-10 04:25:00|3336.98|3334.98|3337.98|3335.98|3337.98|3335.98|3336.98|3334.98|92
1591763400000|2020-06-10 04:30:00|3338.98|3336.98|3339.98|3337.98|3339.98|3337.98|3337.98|3335.98|115
1591763700000|2020-06-10 04:35:00|3339.48|3337.48|3337.98|3335.98|3339.98|3337.98|3337.98|3335.98|51
1591764000000|2020-06-10 04:40:00|3338.98|3336.98|3338.98|3336.98|3339.98|3337.98|3338.98|3336.98|46
1591764300000|2020-06-10 04:45:00|3339.48|3337.48|3339.98|3337.98|3339.98|3337.98|3338.98|3336.98|53
1591764600000|2020-06-10 04:50:00|3340.98|3338.98|3341.98|3339.98|3341.98|3339.98|3340.98|3338.98|188
1591764900000|2020-06-10 04:55:00|3340.98|3338.98|3341.98|3339.98|3341.98|3339.98|3340.98|3338.98|106
1591765200000|2020-06-10 05:00:00|3342.98|3340.98|3342.98|3340.98|3343.98|3341.98|3341.98|3339.98|165
1591765500000|2020-06-10 05:05:00|3343.98|3341.98|3343.98|3341.98|3343.98|3341.98|3343.98|3341.98|184
1591765800000|2020-06-10 05:10:00|3342.98|3340.98|3342.98|3340.98|3342.98|3340.98|3341.98|3339.98|80
1591766100000|2020-06-10 05:15:00|3343.98|3341.98|3344.98|3342.98|3344.98|3342.98|3342.98|3340.98|192
1591766400000|2020-06-10 05:20:00|3345.48|3343.48|3344.98|3342.98|3345.48|3343.48|3343.98|3341.98|173
1591766700000|2020-06-10 05:25:00|3345.48|3343.48|3345.98|3343.98|3345.98|3343.98|3343.98|3341.98|102
1591767000000|2020-06-10 05:30:00|3346.98|3344.98|3348.98|3346.98|3348.98|3346.98|3346.98|3344.98|367
1591767300000|2020-06-10 05:35:00|3349.98|3347.98|3351.98|3349.98|3351.98|3349.98|3349.98|3347.98|392
1591767600000|2020-06-10 05:40:00|3350.98|3348.98|3351.98|3349.98|3351.98|3349.98|3350.98|3348.98|507
1591767900000|2020-06-10 05:45:00|3352.98|3350.98|3348.98|3346.98|3352.98|3350.98|3348.98|3346.98|593
1591768200000|2020-06-10 05:50:00|3347.98|3345.98|3347.98|3345.98|3348.98|3346.98|3346.98|3344.98|406
1591768500000|2020-06-10 05:55:00|3346.98|3344.98|3347.98|3345.98|3349.48|3347.48|3346.98|3344.98|657
1591768800000|2020-06-10 06:00:00|3347.73|3346.23|3344.73|3343.23|3347.73|3346.23|3344.73|3343.23|1135
1591769100000|2020-06-10 06:05:00|3345.73|3344.23|3343.73|3342.23|3345.73|3344.23|3340.73|3339.23|2001
1591769400000|2020-06-10 06:10:00|3344.73|3343.23|3340.73|3339.23|3344.73|3343.23|3340.73|3339.23|1522
1591769700000|2020-06-10 06:15:00|3341.73|3340.23|3343.73|3342.23|3345.73|3344.23|3341.73|3340.23|1247
1591770000000|2020-06-10 06:20:00|3342.73|3341.23|3341.73|3340.23|3343.73|3342.23|3341.73|3340.23|531
1591770300000|2020-06-10 06:25:00|3341.23|3339.73|3338.73|3337.23|3341.73|3340.23|3338.73|3337.23|1177
1591770600000|2020-06-10 06:30:00|3339.73|3338.23|3338.73|3337.23|3339.73|3338.23|3337.73|3336.23|1120
1591770900000|2020-06-10 06:35:00|3337.73|3336.23|3337.73|3336.23|3340.73|3339.23|3336.73|3335.23|1847
1591771200000|2020-06-10 06:40:00|3338.73|3337.23|3339.73|3338.23|3340.73|3339.23|3336.73|3335.23|1035
1591771500000|2020-06-10 06:45:00|3340.73|3339.23|3340.73|3339.23|3340.73|3339.23|3338.73|3337.23|1066
1591771800000|2020-06-10 06:50:00|3339.73|3338.23|3338.73|3337.23|3340.73|3339.23|3337.73|3336.23|1098
1591772100000|2020-06-10 06:55:00|3337.73|3336.23|3336.73|3335.23|3340.73|3339.23|3336.73|3335.23|3813
1591772400000|2020-06-10 07:00:00|3337.73|3336.23|3349.73|3348.23|3349.73|3348.23|3335.73|3334.23|15840
1591772700000|2020-06-10 07:05:00|3348.73|3347.23|3351.73|3350.23|3353.73|3352.23|3348.73|3347.23|11168
1591773000000|2020-06-10 07:10:00|3352.73|3351.23|3356.73|3355.23|3357.73|3356.23|3348.73|3347.23|9235
1591773300000|2020-06-10 07:15:00|3356.23|3354.73|3352.73|3351.23|3357.73|3356.23|3349.73|3348.23|9121
1591773600000|2020-06-10 07:20:00|3351.73|3350.23|3346.73|3345.23|3353.73|3352.23|3345.73|3344.23|6912
1591773900000|2020-06-10 07:25:00|3347.73|3346.23|3354.73|3353.23|3354.73|3353.23|3347.73|3346.23|6291
1591774200000|2020-06-10 07:30:00|3353.73|3352.23|3346.73|3345.23|3354.73|3353.23|3345.73|3344.23|8238
1591774500000|2020-06-10 07:35:00|3345.73|3344.23|3346.73|3345.23|3349.73|3348.23|3344.73|3343.23|7044
1591774800000|2020-06-10 07:40:00|3346.53|3345.03|3343.53|3342.03|3347.53|3346.03|3341.53|3340.03|8074
1591775100000|2020-06-10 07:45:00|3344.53|3343.03|3342.53|3341.03|3346.53|3345.03|3340.53|3339.03|10570
1591775400000|2020-06-10 07:50:00|3343.53|3342.03|3343.53|3342.03|3346.53|3345.03|3342.53|3341.03|4016
1591775700000|2020-06-10 07:55:00|3344.53|3343.03|3347.53|3346.03|3348.53|3347.03|3344.53|3343.03|4785
1591776000000|2020-06-10 08:00:00|3347.03|3345.53|3337.53|3336.03|3347.53|3346.03|3337.53|3336.03|5010
1591776300000|2020-06-10 08:05:00|3338.53|3337.03|3340.53|3339.03|3340.53|3339.03|3335.53|3334.03|4581
1591776600000|2020-06-10 08:10:00|3340.03|3338.53|3344.53|3343.03|3344.53|3343.03|3337.53|3336.03|4262
1591776900000|2020-06-10 08:15:00|3344.03|3342.53|3344.53|3343.03|3347.53|3346.03|3342.53|3341.03|6007
1591777200000|2020-06-10 08:20:00|3343.53|3342.03|3339.53|3338.03|3343.53|3342.03|3338.53|3337.03|6187
1591777500000|2020-06-10 08:25:00|3340.53|3339.03|3339.53|3338.03|3342.53|3341.03|3338.53|3337.03|9241
1591777800000|2020-06-10 08:30:00|3338.53|3337.03|3338.53|3337.03|3340.53|3339.03|3336.53|3335.03|4049
1591778100000|2020-06-10 08:35:00|3339.53|3338.03|3337.53|3336.03|3340.53|3339.03|3335.53|3334.03|3501
1591778400000|2020-06-10 08:40:00|3336.53|3335.03|3333.53|3332.03|3337.53|3336.03|3333.53|3332.03|8117
1591778700000|2020-06-10 08:45:00|3334.53|3333.03|3329.53|3328.03|3334.53|3333.03|3329.53|3328.03|6729
1591779000000|2020-06-10 08:50:00|3330.53|3329.03|3331.53|3330.03|3331.53|3330.03|3329.53|3328.03|3686
1591779300000|2020-06-10 08:55:00|3332.03|3330.53|3324.53|3323.03|3332.53|3331.03|3321.53|3320.03|15856
1591779600000|2020-06-10 09:00:00|3323.53|3322.03|3304.53|3303.03|3324.53|3323.03|3302.53|3301.03|18294
1591779900000|2020-06-10 09:05:00|3305.53|3304.03|3313.53|3312.03|3316.53|3315.03|3304.53|3303.03|18719
1591780200000|2020-06-10 09:10:00|3314.53|3313.03|3315.53|3314.03|3318.53|3317.03|3313.53|3312.03|9770
1591780500000|2020-06-10 09:15:00|3316.53|3315.03|3310.53|3309.03|3316.53|3315.03|3309.53|3308.03|14705
1591780800000|2020-06-10 09:20:00|3309.53|3308.03|3312.53|3311.03|3315.53|3314.03|3309.53|3308.03|6853
1591781100000|2020-06-10 09:25:00|3311.53|3310.03|3312.53|3311.03|3312.53|3311.03|3308.53|3307.03|5208
1591781400000|2020-06-10 09:30:00|3311.53|3310.03|3317.53|3316.03|3317.53|3316.03|3311.53|3310.03|3804
1591781700000|2020-06-10 09:35:00|3316.53|3315.03|3314.53|3313.03|3317.03|3315.53|3312.53|3311.03|4649
1591782000000|2020-06-10 09:40:00|3313.53|3312.03|3315.53|3314.03|3315.53|3314.03|3308.53|3307.03|6354
1591782300000|2020-06-10 09:45:00|3315.03|3313.53|3307.53|3306.03|3315.53|3314.03|3306.53|3305.03|6141
1591782600000|2020-06-10 09:50:00|3308.03|3306.53|3310.53|3309.03|3310.53|3309.03|3306.53|3305.03|6654
1591782900000|2020-06-10 09:55:00|3309.53|3308.03|3309.53|3308.03|3310.53|3309.03|3306.53|3305.03|3937
1591783200000|2020-06-10 10:00:00|3310.53|3309.03|3302.53|3301.03|3310.53|3309.03|3302.53|3301.03|6853
1591783500000|2020-06-10 10:05:00|3303.53|3302.03|3296.53|3295.03|3303.53|3302.03|3295.53|3294.03|7166
1591783800000|2020-06-10 10:10:00|3297.53|3296.03|3292.53|3291.03|3297.53|3296.03|3291.53|3290.03|7567
1591784100000|2020-06-10 10:15:00|3291.53|3290.03|3298.53|3297.03|3302.53|3301.03|3290.53|3289.03|11856
1591784400000|2020-06-10 10:20:00|3297.53|3296.03|3299.53|3298.03|3300.53|3299.03|3297.53|3296.03|13089
1591784700000|2020-06-10 10:25:00|3300.53|3299.03|3297.53|3296.03|3302.53|3301.03|3296.53|3295.03|5962
1591785000000|2020-06-10 10:30:00|3298.53|3297.03|3299.53|3298.03|3301.53|3300.03|3297.53|3296.03|5239
1591785300000|2020-06-10 10:35:00|3300.53|3299.03|3302.53|3301.03|3303.53|3302.03|3299.53|3298.03|6070
1591785600000|2020-06-10 10:40:00|3301.53|3300.03|3305.53|3304.03|3305.53|3304.03|3301.53|3300.03|7405
1591785900000|2020-06-10 10:45:00|3306.53|3305.03|3306.53|3305.03|3308.53|3307.03|3302.53|3301.03|6726
1591786200000|2020-06-10 10:50:00|3305.53|3304.03|3308.53|3307.03|3311.53|3310.03|3305.53|3304.03|8794
1591786500000|2020-06-10 10:55:00|3309.53|3308.03|3308.53|3307.03|3310.53|3309.03|3307.53|3306.03|6846
1591786800000|2020-06-10 11:00:00|3309.53|3308.03|3310.53|3309.03|3313.53|3312.03|3307.53|3306.03|6618
1591787100000|2020-06-10 11:05:00|3309.53|3308.03|3309.53|3308.03|3312.53|3311.03|3308.53|3307.03|5534
1591787400000|2020-06-10 11:10:00|3308.53|3307.03|3310.53|3309.03|3311.53|3310.03|3307.53|3306.03|7584
1591787700000|2020-06-10 11:15:00|3311.53|3310.03|3309.53|3308.03|3311.53|3310.03|3307.53|3306.03|4406
1591788000000|2020-06-10 11:20:00|3308.53|3307.03|3307.53|3306.03|3309.53|3308.03|3305.53|3304.03|6470
1591788300000|2020-06-10 11:25:00|3308.53|3307.03|3302.53|3301.03|3310.53|3309.03|3300.53|3299.03|10074
1591788600000|2020-06-10 11:30:00|3303.53|3302.03|3305.53|3304.03|3307.53|3306.03|3302.53|3301.03|3043
1591788900000|2020-06-10 11:35:00|3306.53|3305.03|3314.53|3313.03|3314.53|3313.03|3306.53|3305.03|7227
1591789200000|2020-06-10 11:40:00|3314.84|3313.34|3312.84|3311.34|3315.84|3314.34|3311.84|3310.34|3429
1591789500000|2020-06-10 11:45:00|3311.84|3310.34|3316.84|3315.34|3316.84|3315.34|3311.84|3310.34|3652
1591789800000|2020-06-10 11:50:00|3314.84|3313.34|3313.84|3312.34|3315.84|3314.34|3312.84|3311.34|4390
1591790100000|2020-06-10 11:55:00|3314.84|3313.34|3317.84|3316.34|3320.84|3319.34|3314.34|3312.84|8753
1591790400000|2020-06-10 12:00:00|3318.84|3317.34|3318.84|3317.34|3320.84|3319.34|3316.84|3315.34|8287
1591790700000|2020-06-10 12:05:00|3317.84|3316.34|3315.84|3314.34|3319.84|3318.34|3315.84|3314.34|6926
1591791000000|2020-06-10 12:10:00|3316.84|3315.34|3318.84|3317.34|3322.84|3321.34|3316.84|3315.34|12152
1591791300000|2020-06-10 12:15:00|3319.84|3318.34|3318.84|3317.34|3320.84|3319.34|3317.34|3315.84|7497
1591791600000|2020-06-10 12:20:00|3318.34|3316.84|3317.84|3316.34|3320.84|3319.34|3316.84|3315.34|8269
1591791900000|2020-06-10 12:25:00|3318.84|3317.34|3319.84|3318.34|3323.84|3322.34|3318.84|3317.34|4877
1591792200000|2020-06-10 12:30:00|3319.34|3317.84|3320.84|3319.34|3323.84|3322.34|3317.84|3316.34|6908
1591792500000|2020-06-10 12:35:00|3321.84|3320.34|3318.84|3317.34|3322.84|3321.34|3318.84|3317.34|6501
1591792800000|2020-06-10 12:40:00|3319.84|3318.34|3320.84|3319.34|3321.84|3320.34|3318.84|3317.34|4907
1591793100000|2020-06-10 12:45:00|3319.84|3318.34|3321.84|3320.34|3322.84|3321.34|3319.84|3318.34|6892
1591793400000|2020-06-10 12:50:00|3322.84|3321.34|3328.84|3327.34|3330.84|3329.34|3321.84|3320.34|13133
1591793700000|2020-06-10 12:55:00|3329.84|3328.34|3328.84|3327.34|3330.84|3329.34|3326.84|3325.34|9566
1591794000000|2020-06-10 13:00:00|3327.84|3326.34|3324.84|3323.34|3329.84|3328.34|3324.84|3323.34|4781
1591794300000|2020-06-10 13:05:00|3325.84|3324.34|3323.84|3322.34|3325.84|3324.34|3323.84|3322.34|15689
1591794600000|2020-06-10 13:10:00|3322.84|3321.34|3323.84|3322.34|3324.84|3323.34|3322.84|3321.34|3393
1591794900000|2020-06-10 13:15:00|3324.84|3323.34|3317.84|3316.34|3324.84|3323.34|3317.84|3316.34|7112
1591795200000|2020-06-10 13:20:00|3318.84|3317.34|3317.84|3316.34|3318.84|3317.34|3314.84|3313.34|3905
1591795500000|2020-06-10 13:25:00|3316.84|3315.34|3316.84|3315.34|3318.84|3317.34|3314.84|3313.34|4749
1591795800000|2020-06-10 13:30:00|3317.84|3316.34|3312.84|3311.34|3319.84|3318.34|3312.34|3310.84|10048
1591796100000|2020-06-10 13:35:00|3312.34|3310.84|3309.84|3308.34|3313.84|3312.34|3309.84|3308.34|12313
1591796400000|2020-06-10 13:40:00|3310.34|3308.84|3305.84|3304.34|3312.84|3311.34|3304.84|3303.34|14439
1591796700000|2020-06-10 13:45:00|3304.84|3303.34|3306.84|3305.34|3307.84|3306.34|3302.84|3301.34|11960
1591797000000|2020-06-10 13:50:00|3305.84|3304.34|3300.84|3299.34|3307.84|3306.34|3300.84|3299.34|6976
1591797300000|2020-06-10 13:55:00|3301.34|3299.84|3307.84|3306.34|3307.84|3306.34|3299.84|3298.34|12285
1591797600000|2020-06-10 14:00:00|3306.84|3305.34|3306.84|3305.34|3311.84|3310.34|3305.84|3304.34|9369
1591797900000|2020-06-10 14:05:00|3307.84|3306.34|3308.84|3307.34|3308.84|3307.34|3303.84|3302.34|6680
1591798200000|2020-06-10 14:10:00|3308.95|3307.45|3297.95|3296.45|3308.95|3307.45|3296.95|3295.45|13812
1591798500000|2020-06-10 14:15:00|3298.95|3297.45|3295.95|3294.45|3300.95|3299.45|3295.95|3294.45|17276
1591798800000|2020-06-10 14:20:00|3295.45|3293.95|3292.95|3291.45|3296.95|3295.45|3289.95|3288.45|27161
1591799100000|2020-06-10 14:25:00|3293.95|3292.45|3292.95|3291.45|3296.95|3295.45|3289.95|3288.45|18805
1591799400000|2020-06-10 14:30:00|3291.95|3290.45|3295.95|3294.45|3296.95|3295.45|3288.95|3287.45|19212
1591799700000|2020-06-10 14:35:00|3296.95|3295.45|3299.95|3298.45|3299.95|3298.45|3293.95|3292.45|12980
1591800000000|2020-06-10 14:40:00|3300.45|3298.95|3296.95|3295.45|3301.95|3300.45|3295.95|3294.45|10245
1591800300000|2020-06-10 14:45:00|3297.95|3296.45|3299.95|3298.45|3302.95|3301.45|3297.95|3296.45|13526
1591800600000|2020-06-10 14:50:00|3300.95|3299.45|3295.95|3294.45|3302.95|3301.45|3295.95|3294.45|8161
1591800900000|2020-06-10 14:55:00|3296.95|3295.45|3296.95|3295.45|3297.95|3296.45|3291.95|3290.45|9563
1591801200000|2020-06-10 15:00:00|3296.45|3294.95|3303.95|3302.45|3303.95|3302.45|3294.95|3293.45|8973
1591801500000|2020-06-10 15:05:00|3302.95|3301.45|3304.95|3303.45|3309.95|3308.45|3302.95|3301.45|12613
1591801800000|2020-06-10 15:10:00|3305.95|3304.45|3304.95|3303.45|3306.95|3305.45|3300.95|3299.45|8731
1591802100000|2020-06-10 15:15:00|3305.95|3304.45|3307.95|3306.45|3307.95|3306.45|3304.95|3303.45|11987
1591802400000|2020-06-10 15:20:00|3308.95|3307.45|3303.95|3302.45|3308.95|3307.45|3303.95|3302.45|21483
1591802700000|2020-06-10 15:25:00|3304.95|3303.45|3302.95|3301.45|3305.95|3304.45|3301.95|3300.45|39438
1591803000000|2020-06-10 15:30:00|3301.95|3300.45|3295.95|3294.45|3302.95|3301.45|3295.95|3294.45|60958
1591803300000|2020-06-10 15:35:00|3294.95|3293.45|3297.95|3296.45|3298.95|3297.45|3291.95|3290.45|32433
1591803600000|2020-06-10 15:40:00|3298.95|3297.45|3297.95|3296.45|3300.95|3299.45|3296.95|3295.45|10243
1591803900000|2020-06-10 15:45:00|3298.95|3297.45|3297.95|3296.45|3298.95|3297.45|3295.95|3294.45|6985
1591804200000|2020-06-10 15:50:00|3296.95|3295.45|3298.95|3297.45|3299.95|3298.45|3296.95|3295.45|9320
1591804500000|2020-06-10 15:55:00|3297.95|3296.45|3295.95|3294.45|3298.95|3297.45|3295.95|3294.45|10566
1591804800000|2020-06-10 16:00:00|3296.95|3295.45|3298.95|3297.45|3299.95|3298.45|3294.95|3293.45|9556
1591805100000|2020-06-10 16:05:00|3297.95|3296.45|3296.95|3295.45|3298.95|3297.45|3294.95|3293.45|4310
1591805400000|2020-06-10 16:10:00|3295.95|3294.45|3296.95|3295.45|3297.95|3296.45|3295.95|3294.45|1623
1591805700000|2020-06-10 16:15:00|3295.95|3294.45|3300.95|3299.45|3300.95|3299.45|3295.95|3294.45|5366
1591806000000|2020-06-10 16:20:00|3301.45|3299.95|3301.95|3300.45|3301.95|3300.45|3300.95|3299.45|1673
1591806300000|2020-06-10 16:25:00|3300.95|3299.45|3302.95|3301.45|3302.95|3301.45|3300.95|3299.45|3280
1591806600000|2020-06-10 16:30:00|3301.95|3300.45|3298.95|3297.45|3301.95|3300.45|3298.95|3297.45|2638
1591806900000|2020-06-10 16:35:00|3297.95|3296.45|3298.95|3297.45|3298.95|3297.45|3296.95|3295.45|1260
1591807200000|2020-06-10 16:40:00|3297.95|3296.45|3299.95|3298.45|3300.45|3298.95|3297.95|3296.45|757
1591807500000|2020-06-10 16:45:00|3298.95|3297.45|3299.95|3298.45|3299.95|3298.45|3298.95|3297.45|1048
1591807800000|2020-06-10 16:50:00|3300.95|3299.45|3300.95|3299.45|3301.95|3300.45|3300.95|3299.45|1008
1591808100000|2020-06-10 16:55:00|3301.95|3300.45|3300.95|3299.45|3301.95|3300.45|3300.95|3299.45|1453
1591808400000|2020-06-10 17:00:00|3299.95|3298.45|3296.95|3295.45|3300.95|3299.45|3295.95|3294.45|2857
1591808700000|2020-06-10 17:05:00|3297.45|3295.95|3301.95|3300.45|3301.95|3300.45|3296.95|3295.45|1769
1591809000000|2020-06-10 17:10:00|3300.95|3299.45|3298.95|3297.45|3300.95|3299.45|3298.95|3297.45|1710
1591809300000|2020-06-10 17:15:00|3299.95|3298.45|3299.95|3298.45|3301.95|3300.45|3299.95|3298.45|1492
1591809600000|2020-06-10 17:20:00|3298.95|3297.45|3298.95|3297.45|3299.95|3298.45|3298.95|3297.45|1713
1591809900000|2020-06-10 17:25:00|3297.95|3296.45|3296.95|3295.45|3298.95|3297.45|3296.95|3295.45|1229
1591810200000|2020-06-10 17:30:00|3297.95|3296.45|3297.95|3296.45|3298.95|3297.45|3296.95|3295.45|1024
1591810500000|2020-06-10 17:35:00|3297.45|3295.95|3296.95|3295.45|3297.95|3296.45|3295.95|3294.45|1416
1591810800000|2020-06-10 17:40:00|3295.95|3294.45|3295.95|3294.45|3298.95|3297.45|3295.95|3294.45|1725
1591811100000|2020-06-10 17:45:00|3296.95|3295.45|3296.95|3295.45|3296.95|3295.45|3295.95|3294.45|791
1591811400000|2020-06-10 17:50:00|3295.95|3294.45|3296.95|3295.45|3296.95|3295.45|3294.95|3293.45|2054
1591811700000|2020-06-10 17:55:00|3296.45|3294.95|3294.95|3293.45|3296.95|3295.45|3294.95|3293.45|1049
1591812000000|2020-06-10 18:00:00|3295.45|3293.95|3308.95|3307.45|3312.95|3311.45|3289.95|3288.45|6782
1591812300000|2020-06-10 18:05:00|3309.95|3308.45|3302.95|3301.45|3311.95|3310.45|3302.45|3300.95|5267
1591812600000|2020-06-10 18:10:00|3303.95|3302.45|3308.95|3307.45|3308.95|3307.45|3303.95|3302.45|2832
1591812900000|2020-06-10 18:15:00|3309.95|3308.45|3313.95|3312.45|3317.95|3316.45|3308.95|3307.45|6764
1591813200000|2020-06-10 18:20:00|3312.95|3311.45|3308.95|3307.45|3313.95|3312.45|3306.95|3305.45|4198
1591813500000|2020-06-10 18:25:00|3309.45|3307.95|3310.95|3309.45|3310.95|3309.45|3307.95|3306.45|1628
1591813800000|2020-06-10 18:30:00|3310.45|3308.95|3302.95|3301.45|3310.45|3308.95|3302.95|3301.45|2611
1591814100000|2020-06-10 18:35:00|3303.45|3301.95|3298.95|3297.45|3305.95|3304.45|3298.95|3297.45|2207
1591814400000|2020-06-10 18:40:00|3299.45|3297.95|3297.95|3296.45|3299.45|3297.95|3288.95|3287.45|9170
1591814700000|2020-06-10 18:45:00|3296.95|3295.45|3288.95|3287.45|3298.95|3297.45|3288.95|3287.45|3322
1591815000000|2020-06-10 18:50:00|3289.95|3288.45|3283.45|3281.95|3291.95|3290.45|3279.95|3278.45|5864
1591815300000|2020-06-10 18:55:00|3282.95|3281.45|3286.95|3285.45|3286.95|3285.45|3279.95|3278.45|2775
1591815600000|2020-06-10 19:00:00|3285.95|3284.45|3278.95|3277.45|3286.95|3285.45|3276.95|3275.45|4560
1591815900000|2020-06-10 19:05:00|3279.95|3278.45|3288.95|3287.45|3290.95|3289.45|3279.95|3278.45|4595
1591816200000|2020-06-10 19:10:00|3289.45|3287.95|3289.95|3288.45|3291.95|3290.45|3286.95|3285.45|3339
1591816500000|2020-06-10 19:15:00|3290.45|3288.95|3290.95|3289.45|3291.95|3290.45|3286.95|3285.45|889
1591816800000|2020-06-10 19:20:00|3291.45|3289.95|3287.95|3286.45|3291.45|3289.95|3285.95|3284.45|815
1591817100000|2020-06-10 19:25:00|3288.95|3287.45|3295.95|3294.45|3297.45|3295.95|3284.95|3283.45|6104
1591817400000|2020-06-10 19:30:00|3296.45|3294.95|3292.95|3291.45|3296.95|3295.45|3291.95|3290.45|2727
1591817700000|2020-06-10 19:35:00|3292.45|3290.95|3295.45|3293.95|3295.45|3293.95|3289.45|3287.95|2257
1591818000000|2020-06-10 19:40:00|3294.95|3293.45|3292.95|3291.45|3295.95|3294.45|3291.95|3290.45|2283
1591818300000|2020-06-10 19:45:00|3293.45|3291.95|3285.95|3284.45|3293.95|3292.45|3280.95|3279.45|5164
1591818600000|2020-06-10 19:50:00|3284.95|3283.45|3285.45|3283.95|3290.95|3289.45|3282.95|3281.45|4426
1591818900000|2020-06-10 19:55:00|3284.95|3283.45|3285.95|3284.45|3287.95|3286.45|3284.95|3283.45|4922
1591819200000|2020-06-10 20:00:00|3284.9|3281.9|3277.2|3274.2|3288.6|3285.6|3276.6|3273.6|164
1591819500000|2020-06-10 20:05:00|3276.9|3273.9|3279.4|3276.4|3279.7|3276.7|3276.9|3273.9|0
1591819800000|2020-06-10 20:10:00|3278.8|3275.8|3283.4|3280.4|3284.3|3281.3|3277.5|3274.5|0
1591820100000|2020-06-10 20:15:00|3283.3|3280.3|3283.3|3280.3|3284.1|3281.1|3283.2|3280.2|0
1591820400000|2020-06-10 20:20:00|3283.2|3280.2|3283.2|3280.2|3283.2|3280.2|3282.9|3279.9|0
1591820700000|2020-06-10 20:25:00|3283.1|3280.1|3281.8|3278.8|3283.2|3280.2|3281.8|3278.8|0
1591821000000|2020-06-10 20:30:00|3280.4|3277.4|3279.8|3276.8|3281.7|3278.7|3278.3|3275.3|0
1591821300000|2020-06-10 20:35:00|3280.1|3277.1|3280.5|3277.5|3281.5|3278.5|3277.1|3274.1|0
1591821600000|2020-06-10 20:40:00|3280.8|3277.8|3280.8|3277.8|3282.1|3279.1|3279|3276|0
1591821900000|2020-06-10 20:45:00|3280.5|3277.5|3279.9|3276.9|3281.1|3278.1|3279.6|3276.6|0
1591822200000|2020-06-10 20:50:00|3279.6|3276.6|3279.6|3276.6|3280.8|3277.8|3278.4|3275.4|0
1591822500000|2020-06-10 20:55:00|3280.5|3277.5|3278|3275|3280.5|3277.5|3277.4|3274.4|0
1591822800000|2020-06-10 21:00:00|3278.1|3275.1|3278.5|3275.5|3278.6|3275.6|3277.9|3274.9|0
1591823100000|2020-06-10 21:05:00|3278.6|3275.6|3278.9|3275.9|3279|3276|3278.5|3275.5|0
1591823400000|2020-06-10 21:10:00|3278.5|3275.5|3279.1|3276.1|3279.1|3276.1|3278.4|3275.4|0
1591823700000|2020-06-10 21:15:00|3278.9|3275.9|3278.7|3275.7|3279.1|3276.1|3278.7|3275.7|0
1591824000000|2020-06-10 21:20:00|3278.3|3275.3|3278.5|3275.5|3278.8|3275.8|3277.9|3274.9|0
1591824300000|2020-06-10 21:25:00|3278.4|3275.4|3278.1|3275.1|3278.6|3275.6|3278.1|3275.1|0
1591824600000|2020-06-10 21:30:00|3278|3275|3278.1|3275.1|3278.5|3275.5|3278|3275|0
1591824900000|2020-06-10 21:35:00|3278.3|3275.3|3277.8|3274.8|3278.3|3275.3|3277.7|3274.7|0
1591825200000|2020-06-10 21:40:00|3278.1|3275.1|3277.5|3274.5|3278.3|3275.3|3277.5|3274.5|0
1591825500000|2020-06-10 21:45:00|3277.4|3274.4|3277.1|3274.1|3277.6|3274.6|3277|3274|0
1591825800000|2020-06-10 21:50:00|3277|3274|3277.5|3274.5|3277.5|3274.5|3277|3274|0
1591826100000|2020-06-10 21:55:00|3277.3|3274.3|3277.1|3274.1|3277.5|3274.5|3276.9|3273.9|0
1591826400000|2020-06-10 22:00:00|3277.8|3274.8|3281|3278|3281.6|3278.6|3275.4|3272.4|0
1591826700000|2020-06-10 22:05:00|3281.1|3278.1|3281.9|3278.9|3283.8|3280.8|3280.7|3277.7|0
1591827000000|2020-06-10 22:10:00|3281.6|3278.6|3280.4|3277.4|3282.8|3279.8|3280.1|3277.1|0
1591827300000|2020-06-10 22:15:00|3280.5|3277.5|3279.5|3276.5|3282.5|3279.5|3278.8|3275.8|0
1591827600000|2020-06-10 22:20:00|3279.8|3276.8|3275.1|3272.1|3280.4|3277.4|3274.8|3271.8|0
1591827900000|2020-06-10 22:25:00|3274.8|3271.8|3261.3|3258.3|3274.8|3271.8|3258.5|3255.5|0
1591828200000|2020-06-10 22:30:00|3262.2|3259.2|3263.6|3260.6|3264.3|3261.3|3259.7|3256.7|0
1591828500000|2020-06-10 22:35:00|3263.7|3260.7|3263.1|3260.1|3263.7|3260.7|3260.2|3257.2|0
1591828800000|2020-06-10 22:40:00|3263.4|3260.4|3261.6|3258.6|3263.7|3260.7|3260.6|3257.6|0
1591829100000|2020-06-10 22:45:00|3261.7|3258.7|3265.3|3262.3|3265.9|3262.9|3261.6|3258.6|0
1591829400000|2020-06-10 22:50:00|3264.6|3261.6|3265.3|3262.3|3265.3|3262.3|3262.8|3259.8|0
1591829700000|2020-06-10 22:55:00|3265|3262|3261.6|3258.6|3265|3262|3261.6|3258.6|0
1591830000000|2020-06-10 23:00:00|3261.4|3258.4|3265.9|3262.9|3266.8|3263.8|3260.6|3257.6|0
1591830300000|2020-06-10 23:05:00|3265.6|3262.6|3264|3261|3266.5|3263.5|3264|3261|0
1591830600000|2020-06-10 23:10:00|3263.7|3260.7|3265.6|3262.6|3266.8|3263.8|3263.1|3260.1|0
1591830900000|2020-06-10 23:15:00|3265.9|3262.9|3260|3257|3265.9|3262.9|3260|3257|0
1591831200000|2020-06-10 23:20:00|3259.7|3256.7|3255.7|3252.7|3259.7|3256.7|3252.6|3249.6|0
1591831500000|2020-06-10 23:25:00|3255.5|3252.5|3253.8|3250.8|3257.3|3254.3|3251.5|3248.5|0
1591831800000|2020-06-10 23:30:00|3254.1|3251.1|3252.9|3249.9|3254.4|3251.4|3250.1|3247.1|0
1591832100000|2020-06-10 23:35:00|3253|3250|3253.2|3250.2|3255|3252|3251.9|3248.9|0
1591832400000|2020-06-10 23:40:00|3252.9|3249.9|3254.7|3251.7|3255.6|3252.6|3252.6|3249.6|0
1591832700000|2020-06-10 23:45:00|3254.4|3251.4|3257.2|3254.2|3258.4|3255.4|3254.2|3251.2|0
1591833000000|2020-06-10 23:50:00|3257.5|3254.5|3255.6|3252.6|3257.5|3254.5|3253.8|3250.8|0
1591833300000|2020-06-10 23:55:00|3255.9|3252.9|3253.5|3250.5|3255.9|3252.9|3251.3|3248.3|0
1591833600000|2020-06-11 00:00:00|3253.8|3250.8|3259|3256|3260.6|3257.6|3251.6|3248.6|0
1591833900000|2020-06-11 00:05:00|3258.7|3255.7|3263.3|3260.3|3264.3|3261.3|3258.4|3255.4|0
1591834200000|2020-06-11 00:10:00|3263|3260|3265.6|3262.6|3267.5|3264.5|3263|3260|0
1591834500000|2020-06-11 00:15:00|3265|3262|3277.2|3275.2|3278.2|3276.2|3263.2|3261.2|2272
1591834800000|2020-06-11 00:20:00|3276.2|3274.2|3280.2|3278.2|3280.2|3278.2|3276.2|3274.2|601
1591835100000|2020-06-11 00:25:00|3279.2|3277.2|3279.2|3277.2|3280.2|3278.2|3278.2|3276.2|325
1591835400000|2020-06-11 00:30:00|3280.2|3278.2|3276.2|3274.2|3280.2|3278.2|3276.2|3274.2|559
1591835700000|2020-06-11 00:35:00|3275.2|3273.2|3275.2|3273.2|3277.2|3275.2|3274.2|3272.2|324
1591836000000|2020-06-11 00:40:00|3274.2|3272.2|3277.2|3275.2|3277.2|3275.2|3274.2|3272.2|54
1591836300000|2020-06-11 00:45:00|3278.2|3276.2|3277.2|3275.2|3278.2|3276.2|3274.2|3272.2|114
1591836600000|2020-06-11 00:50:00|3276.2|3274.2|3275.2|3273.2|3277.2|3275.2|3274.2|3272.2|342
1591836900000|2020-06-11 00:55:00|3274.2|3272.2|3275.2|3273.2|3276.2|3274.2|3273.2|3271.2|157
1591837200000|2020-06-11 01:00:00|3276.2|3274.2|3280.2|3278.2|3280.2|3278.2|3276.2|3274.2|154
1591837500000|2020-06-11 01:05:00|3281.2|3279.2|3282.2|3280.2|3284.2|3282.2|3281.2|3279.2|327
1591837800000|2020-06-11 01:10:00|3283.2|3281.2|3281.7|3279.7|3284.2|3282.2|3281.7|3279.7|147
1591838100000|2020-06-11 01:15:00|3281.2|3279.2|3278.2|3276.2|3283.2|3281.2|3278.2|3276.2|129
1591838400000|2020-06-11 01:20:00|3279.2|3277.2|3277.2|3275.2|3279.2|3277.2|3277.2|3275.2|68
1591838700000|2020-06-11 01:25:00|3276.7|3274.7|3279.2|3277.2|3280.2|3278.2|3276.2|3274.2|300
1591839000000|2020-06-11 01:30:00|3278.2|3276.2|3278.2|3276.2|3279.2|3277.2|3276.2|3274.2|364
1591839300000|2020-06-11 01:35:00|3279.2|3277.2|3281.2|3279.2|3283.7|3281.7|3279.2|3277.2|255
1591839600000|2020-06-11 01:40:00|3282.2|3280.2|3285.2|3283.2|3285.2|3283.2|3282.2|3280.2|295
1591839900000|2020-06-11 01:45:00|3284.7|3282.7|3282.2|3280.2|3285.2|3283.2|3282.2|3280.2|414
1591840200000|2020-06-11 01:50:00|3281.2|3279.2|3277.2|3275.2|3281.2|3279.2|3275.2|3273.2|208
1591840500000|2020-06-11 01:55:00|3277.7|3275.7|3277.2|3275.2|3278.2|3276.2|3275.2|3273.2|41
1591840800000|2020-06-11 02:00:00|3276.7|3274.7|3274.7|3272.7|3277.2|3275.2|3274.2|3272.2|210
1591841100000|2020-06-11 02:05:00|3274.2|3272.2|3271.2|3269.2|3275.2|3273.2|3271.2|3269.2|657
1591841400000|2020-06-11 02:10:00|3271.7|3269.7|3275.2|3273.2|3275.2|3273.2|3271.7|3269.7|205
1591841700000|2020-06-11 02:15:00|3276.2|3274.2|3275.7|3273.7|3277.2|3275.2|3275.2|3273.2|180
1591842000000|2020-06-11 02:20:00|3276.2|3274.2|3276.2|3274.2|3277.2|3275.2|3275.2|3273.2|60
1591842300000|2020-06-11 02:25:00|3276.7|3274.7|3276.2|3274.2|3277.2|3275.2|3276.2|3274.2|42
1591842600000|2020-06-11 02:30:00|3275.2|3273.2|3273.2|3271.2|3275.2|3273.2|3272.2|3270.2|84
1591842900000|2020-06-11 02:35:00|3272.2|3270.2|3273.2|3271.2|3273.2|3271.2|3272.2|3270.2|8
1591843200000|2020-06-11 02:40:00|3273.7|3271.7|3273.7|3271.7|3274.2|3272.2|3273.2|3271.2|89
1591843500000|2020-06-11 02:45:00|3274.2|3272.2|3273.2|3271.2|3275.2|3273.2|3272.2|3270.2|268
1591843800000|2020-06-11 02:50:00|3272.2|3270.2|3270.2|3268.2|3273.2|3271.2|3270.2|3268.2|623
1591844100000|2020-06-11 02:55:00|3271.2|3269.2|3270.2|3268.2|3271.2|3269.2|3270.2|3268.2|31
1591844400000|2020-06-11 03:00:00|3271.2|3269.2|3270.2|3268.2|3271.2|3269.2|3270.2|3268.2|106
1591844700000|2020-06-11 03:05:00|3269.7|3267.7|3269.2|3267.2|3270.2|3268.2|3267.2|3265.2|1294
1591845000000|2020-06-11 03:10:00|3268.2|3266.2|3270.2|3268.2|3270.2|3268.2|3268.2|3266.2|171
1591845300000|2020-06-11 03:15:00|3271.2|3269.2|3270.2|3268.2|3271.2|3269.2|3269.2|3267.2|108
1591845600000|2020-06-11 03:20:00|3271.2|3269.2|3271.2|3269.2|3271.2|3269.2|3269.2|3267.2|203
1591845900000|2020-06-11 03:25:00|3270.2|3268.2|3267.2|3265.2|3271.2|3269.2|3267.2|3265.2|378
1591846200000|2020-06-11 03:30:00|3268.2|3266.2|3267.2|3265.2|3268.2|3266.2|3267.2|3265.2|276
1591846500000|2020-06-11 03:35:00|3266.2|3264.2|3261.2|3259.2|3268.2|3266.2|3261.2|3259.2|749
1591846800000|2020-06-11 03:40:00|3261.7|3259.7|3258.2|3256.2|3261.7|3259.7|3258.2|3256.2|757
1591847100000|2020-06-11 03:45:00|3257.2|3255.2|3249.2|3247.2|3258.2|3256.2|3248.2|3246.2|3141
1591847400000|2020-06-11 03:50:00|3248.2|3246.2|3252.2|3250.2|3252.2|3250.2|3246.2|3244.2|513
1591847700000|2020-06-11 03:55:00|3251.2|3249.2|3248.2|3246.2|3252.2|3250.2|3247.2|3245.2|250
1591848000000|2020-06-11 04:00:00|3249.2|3247.2|3249.2|3247.2|3250.2|3248.2|3248.2|3246.2|464
1591848300000|2020-06-11 04:05:00|3248.2|3246.2|3234.2|3232.2|3248.2|3246.2|3233.2|3231.2|2502
1591848600000|2020-06-11 04:10:00|3235.2|3233.2|3230.2|3228.2|3235.2|3233.2|3230.2|3228.2|1281
1591848900000|2020-06-11 04:15:00|3231.2|3229.2|3235.2|3233.2|3237.2|3235.2|3230.2|3228.2|895
1591849200000|2020-06-11 04:20:00|3234.2|3232.2|3237.2|3235.2|3237.2|3235.2|3234.2|3232.2|1100
1591849500000|2020-06-11 04:25:00|3236.2|3234.2|3240.2|3238.2|3240.2|3238.2|3236.2|3234.2|302
1591849800000|2020-06-11 04:30:00|3241.2|3239.2|3244.2|3242.2|3244.2|3242.2|3241.2|3239.2|566
1591850100000|2020-06-11 04:35:00|3245.2|3243.2|3250.2|3248.2|3250.2|3248.2|3242.2|3240.2|828
1591850400000|2020-06-11 04:40:00|3249.2|3247.2|3251.2|3249.2|3253.2|3251.2|3249.2|3247.2|537
1591850700000|2020-06-11 04:45:00|3250.2|3248.2|3248.2|3246.2|3252.2|3250.2|3248.2|3246.2|582
1591851000000|2020-06-11 04:50:00|3247.2|3245.2|3244.2|3242.2|3248.2|3246.2|3244.2|3242.2|294
1591851300000|2020-06-11 04:55:00|3245.2|3243.2|3244.2|3242.2|3247.2|3245.2|3243.2|3241.2|297
1591851600000|2020-06-11 05:00:00|3245.2|3243.2|3239.2|3237.2|3246.2|3244.2|3239.2|3237.2|545
1591851900000|2020-06-11 05:05:00|3238.2|3236.2|3238.2|3236.2|3239.2|3237.2|3237.2|3235.2|979
1591852200000|2020-06-11 05:10:00|3237.2|3235.2|3234.2|3232.2|3237.2|3235.2|3233.2|3231.2|1377
1591852500000|2020-06-11 05:15:00|3233.2|3231.2|3230.2|3228.2|3236.2|3234.2|3230.2|3228.2|904
1591852800000|2020-06-11 05:20:00|3231.2|3229.2|3232.2|3230.2|3233.2|3231.2|3229.2|3227.2|527
1591853100000|2020-06-11 05:25:00|3233.2|3231.2|3235.2|3233.2|3237.2|3235.2|3233.2|3231.2|1204
1591853400000|2020-06-11 05:30:00|3234.2|3232.2|3227.2|3225.2|3235.2|3233.2|3227.2|3225.2|2041
1591853700000|2020-06-11 05:35:00|3228.2|3226.2|3226.2|3224.2|3229.2|3227.2|3223.2|3221.2|1022
1591854000000|2020-06-11 05:40:00|3225.2|3223.2|3220.2|3218.2|3225.2|3223.2|3220.2|3218.2|1075
1591854300000|2020-06-11 05:45:00|3221.2|3219.2|3223.2|3221.2|3223.2|3221.2|3221.2|3219.2|714
1591854600000|2020-06-11 05:50:00|3222.7|3220.7|3226.2|3224.2|3226.2|3224.2|3222.2|3220.2|1059
1591854900000|2020-06-11 05:55:00|3227.2|3225.2|3227.7|3225.7|3228.2|3226.2|3225.2|3223.2|1249
1591855200000|2020-06-11 06:00:00|3227.45|3225.95|3226.95|3225.45|3232.95|3231.45|3223.95|3222.45|7479
1591855500000|2020-06-11 06:05:00|3227.95|3226.45|3232.95|3231.45|3233.95|3232.45|3227.95|3226.45|3995
1591855800000|2020-06-11 06:10:00|3233.95|3232.45|3232.95|3231.45|3233.95|3232.45|3226.95|3225.45|3686
1591856100000|2020-06-11 06:15:00|3231.95|3230.45|3234.95|3233.45|3234.95|3233.45|3229.45|3227.95|2529
1591856400000|2020-06-11 06:20:00|3233.95|3232.45|3234.95|3233.45|3236.95|3235.45|3233.95|3232.45|1937
1591856700000|2020-06-11 06:25:00|3233.95|3232.45|3228.95|3227.45|3235.95|3234.45|3228.95|3227.45|2533
1591857000000|2020-06-11 06:30:00|3229.95|3228.45|3230.95|3229.45|3232.95|3231.45|3225.95|3224.45|6231
1591857300000|2020-06-11 06:35:00|3231.95|3230.45|3233.95|3232.45|3234.95|3233.45|3230.95|3229.45|1639
1591857600000|2020-06-11 06:40:00|3234.95|3233.45|3232.95|3231.45|3236.95|3235.45|3232.95|3231.45|3092
1591857900000|2020-06-11 06:45:00|3231.95|3230.45|3230.95|3229.45|3232.95|3231.45|3227.95|3226.45|3923
1591858200000|2020-06-11 06:50:00|3231.95|3230.45|3230.95|3229.45|3231.95|3230.45|3227.95|3226.45|4916
1591858500000|2020-06-11 06:55:00|3229.95|3228.45|3227.95|3226.45|3229.95|3228.45|3225.95|3224.45|4122
1591858800000|2020-06-11 07:00:00|3226.95|3225.45|3215.95|3214.45|3228.95|3227.45|3211.95|3210.45|28515
1591859100000|2020-06-11 07:05:00|3214.95|3213.45|3209.95|3208.45|3219.95|3218.45|3208.95|3207.45|20400
1591859400000|2020-06-11 07:10:00|3208.95|3207.45|3204.95|3203.45|3208.95|3207.45|3199.95|3198.45|27453
1591859700000|2020-06-11 07:15:00|3203.95|3202.45|3205.95|3204.45|3211.95|3210.45|3200.95|3199.45|23333
1591860000000|2020-06-11 07:20:00|3206.95|3205.45|3207.95|3206.45|3210.95|3209.45|3201.95|3200.45|22172
1591860300000|2020-06-11 07:25:00|3208.45|3206.95|3215.95|3214.45|3216.95|3215.45|3206.95|3205.45|15675
1591860600000|2020-06-11 07:30:00|3216.95|3215.45|3217.95|3216.45|3218.95|3217.45|3210.95|3209.45|11168
1591860900000|2020-06-11 07:35:00|3218.95|3217.45|3221.95|3220.45|3223.95|3222.45|3217.95|3216.45|13348
1591861200000|2020-06-11 07:40:00|3221.66|3220.16|3214.66|3213.16|3221.66|3220.16|3211.66|3210.16|11851
1591861500000|2020-06-11 07:45:00|3213.66|3212.16|3203.66|3202.16|3216.66|3215.16|3203.66|3202.16|14864
1591861800000|2020-06-11 07:50:00|3204.66|3203.16|3210.66|3209.16|3210.66|3209.16|3202.66|3201.16|16635
1591862100000|2020-06-11 07:55:00|3211.66|3210.16|3204.66|3203.16|3212.66|3211.16|3204.66|3203.16|10272
1591862400000|2020-06-11 08:00:00|3203.66|3202.16|3207.66|3206.16|3209.16|3207.66|3201.66|3200.16|7399
1591862700000|2020-06-11 08:05:00|3208.66|3207.16|3214.66|3213.16|3217.66|3216.16|3207.66|3206.16|7412
1591863000000|2020-06-11 08:10:00|3213.66|3212.16|3213.66|3212.16|3218.66|3217.16|3213.66|3212.16|5213
1591863300000|2020-06-11 08:15:00|3212.66|3211.16|3211.66|3210.16|3215.66|3214.16|3209.66|3208.16|5649
1591863600000|2020-06-11 08:20:00|3212.66|3211.16|3212.66|3211.16|3215.66|3214.16|3210.66|3209.16|4410
1591863900000|2020-06-11 08:25:00|3213.66|3212.16|3210.66|3209.16|3215.66|3214.16|3209.66|3208.16|19401
1591864200000|2020-06-11 08:30:00|3209.66|3208.16|3212.66|3211.16|3215.66|3214.16|3208.66|3207.16|8202
1591864500000|2020-06-11 08:35:00|3213.66|3212.16|3209.66|3208.16|3217.66|3216.16|3208.66|3207.16|13088
1591864800000|2020-06-11 08:40:00|3208.66|3207.16|3202.66|3201.16|3208.66|3207.16|3201.66|3200.16|10293
1591865100000|2020-06-11 08:45:00|3201.66|3200.16|3199.66|3198.16|3202.66|3201.16|3198.66|3197.16|7198
1591865400000|2020-06-11 08:50:00|3198.66|3197.16|3200.66|3199.16|3203.66|3202.16|3197.66|3196.16|13194
1591865700000|2020-06-11 08:55:00|3199.66|3198.16|3203.66|3202.16|3204.66|3203.16|3199.66|3198.16|12572
1591866000000|2020-06-11 09:00:00|3202.66|3201.16|3207.66|3206.16|3207.66|3206.16|3200.66|3199.16|7559
1591866300000|2020-06-11 09:05:00|3206.66|3205.16|3206.66|3205.16|3210.66|3209.16|3204.66|3203.16|13812
1591866600000|2020-06-11 09:10:00|3207.66|3206.16|3211.66|3210.16|3215.66|3214.16|3206.66|3205.16|11386
1591866900000|2020-06-11 09:15:00|3212.66|3211.16|3222.66|3221.16|3224.66|3223.16|3211.66|3210.16|14976
1591867200000|2020-06-11 09:20:00|3221.66|3220.16|3213.66|3212.16|3222.66|3221.16|3213.66|3212.16|7861
1591867500000|2020-06-11 09:25:00|3214.66|3213.16|3214.66|3213.16|3217.66|3216.16|3213.66|3212.16|8561
1591867800000|2020-06-11 09:30:00|3213.66|3212.16|3222.66|3221.16|3224.66|3223.16|3213.66|3212.16|5617
1591868100000|2020-06-11 09:35:00|3223.66|3222.16|3222.66|3221.16|3224.66|3223.16|3221.66|3220.16|5490
1591868400000|2020-06-11 09:40:00|3223.66|3222.16|3221.66|3220.16|3225.66|3224.16|3221.66|3220.16|8107
1591868700000|2020-06-11 09:45:00|3222.66|3221.16|3222.66|3221.16|3223.66|3222.16|3220.66|3219.16|13955
1591869000000|2020-06-11 09:50:00|3223.66|3222.16|3229.66|3228.16|3229.66|3228.16|3222.66|3221.16|14312
1591869300000|2020-06-11 09:55:00|3231.66|3230.16|3232.66|3231.16|3235.66|3234.16|3229.66|3228.16|11078
1591869600000|2020-06-11 10:00:00|3231.66|3230.16|3233.66|3232.16|3235.66|3234.16|3230.66|3229.16|7727
1591869900000|2020-06-11 10:05:00|3232.66|3231.16|3228.66|3227.16|3235.66|3234.16|3226.66|3225.16|8526
1591870200000|2020-06-11 10:10:00|3227.66|3226.16|3225.66|3224.16|3229.66|3228.16|3224.66|3223.16|13857
1591870500000|2020-06-11 10:15:00|3223.66|3222.16|3223.66|3222.16|3224.66|3223.16|3221.66|3220.16|6938
1591870800000|2020-06-11 10:20:00|3224.66|3223.16|3229.66|3228.16|3229.66|3228.16|3223.66|3222.16|16354
1591871100000|2020-06-11 10:25:00|3230.66|3229.16|3227.66|3226.16|3231.66|3230.16|3225.66|3224.16|13281
1591871400000|2020-06-11 10:30:00|3226.66|3225.16|3223.66|3222.16|3229.66|3228.16|3223.66|3222.16|5131
1591871700000|2020-06-11 10:35:00|3222.66|3221.16|3222.66|3221.16|3223.66|3222.16|3220.66|3219.16|12181
1591872000000|2020-06-11 10:40:00|3223.66|3222.16|3222.66|3221.16|3223.66|3222.16|3219.66|3218.16|12935
1591872300000|2020-06-11 10:45:00|3223.16|3221.66|3224.66|3223.16|3224.66|3223.16|3219.66|3218.16|5710
1591872600000|2020-06-11 10:50:00|3223.66|3222.16|3225.66|3224.16|3225.66|3224.16|3223.66|3222.16|13860
1591872900000|2020-06-11 10:55:00|3226.66|3225.16|3222.66|3221.16|3226.66|3225.16|3221.66|3220.16|3952
1591873200000|2020-06-11 11:00:00|3221.66|3220.16|3220.66|3219.16|3224.66|3223.16|3219.66|3218.16|10254
1591873500000|2020-06-11 11:05:00|3221.66|3220.16|3212.66|3211.16|3221.66|3220.16|3212.66|3211.16|8090
1591873800000|2020-06-11 11:10:00|3213.66|3212.16|3208.66|3207.16|3214.16|3212.66|3208.66|3207.16|6488
1591874100000|2020-06-11 11:15:00|3207.66|3206.16|3202.66|3201.16|3207.66|3206.16|3201.66|3200.16|16586
1591874400000|2020-06-11 11:20:00|3201.66|3200.16|3206.66|3205.16|3207.66|3206.16|3200.66|3199.16|11411
1591874700000|2020-06-11 11:25:00|3205.66|3204.16|3209.66|3208.16|3210.66|3209.16|3205.66|3204.16|3855
1591875000000|2020-06-11 11:30:00|3208.66|3207.16|3210.66|3209.16|3211.66|3210.16|3207.66|3206.16|4998
1591875300000|2020-06-11 11:35:00|3209.66|3208.16|3207.66|3206.16|3211.66|3210.16|3207.66|3206.16|2021
1591875600000|2020-06-11 11:40:00|3208.27|3206.77|3207.27|3205.77|3211.27|3209.77|3207.27|3205.77|4753
1591875900000|2020-06-11 11:45:00|3208.27|3206.77|3206.27|3204.77|3209.27|3207.77|3206.27|3204.77|4200
1591876200000|2020-06-11 11:50:00|3205.27|3203.77|3198.27|3196.77|3205.27|3203.77|3196.27|3194.77|17557
1591876500000|2020-06-11 11:55:00|3197.27|3195.77|3202.27|3200.77|3204.27|3202.77|3196.27|3194.77|6923
1591876800000|2020-06-11 12:00:00|3201.77|3200.27|3199.27|3197.77|3203.77|3202.27|3196.27|3194.77|11142
1591877100000|2020-06-11 12:05:00|3200.27|3198.77|3204.27|3202.77|3206.27|3204.77|3199.27|3197.77|7250
1591877400000|2020-06-11 12:10:00|3203.27|3201.77|3203.27|3201.77|3206.27|3204.77|3201.27|3199.77|12531
1591877700000|2020-06-11 12:15:00|3203.77|3202.27|3199.77|3198.27|3204.27|3202.77|3199.27|3197.77|12663
1591878000000|2020-06-11 12:20:00|3200.27|3198.77|3197.27|3195.77|3201.27|3199.77|3193.27|3191.77|11265
1591878300000|2020-06-11 12:25:00|3196.77|3195.27|3199.27|3197.77|3201.27|3199.77|3196.27|3194.77|6450
1591878600000|2020-06-11 12:30:00|3198.27|3196.77|3192.27|3190.77|3200.27|3198.77|3189.27|3187.77|12310
1591878900000|2020-06-11 12:35:00|3191.27|3189.77|3195.27|3193.77|3195.27|3193.77|3189.27|3187.77|10218
1591879200000|2020-06-11 12:40:00|3194.27|3192.77|3195.27|3193.77|3197.27|3195.77|3193.27|3191.77|11463
1591879500000|2020-06-11 12:45:00|3194.27|3192.77|3193.27|3191.77|3198.27|3196.77|3193.27|3191.77|6434
1591879800000|2020-06-11 12:50:00|3192.27|3190.77|3195.27|3193.77|3197.27|3195.77|3191.77|3190.27|9286
1591880100000|2020-06-11 12:55:00|3194.27|3192.77|3196.27|3194.77|3196.27|3194.77|3192.27|3190.77|6671
1591880400000|2020-06-11 13:00:00|3195.27|3193.77|3187.27|3185.77|3196.27|3194.77|3186.27|3184.77|15156
1591880700000|2020-06-11 13:05:00|3188.27|3186.77|3190.27|3188.77|3190.27|3188.77|3187.27|3185.77|6319
1591881000000|2020-06-11 13:10:00|3189.27|3187.77|3184.27|3182.77|3190.27|3188.77|3182.27|3180.77|10389
1591881300000|2020-06-11 13:15:00|3185.27|3183.77|3190.27|3188.77|3190.27|3188.77|3183.27|3181.77|10013
1591881600000|2020-06-11 13:20:00|3191.27|3189.77|3193.27|3191.77|3194.27|3192.77|3190.27|3188.77|6014
1591881900000|2020-06-11 13:25:00|3192.27|3190.77|3189.27|3187.77|3193.27|3191.77|3189.27|3187.77|7213
1591882200000|2020-06-11 13:30:00|3188.27|3186.77|3192.27|3190.77|3194.27|3192.77|3180.27|3178.77|18815
1591882500000|2020-06-11 13:35:00|3191.27|3189.77|3181.27|3179.77|3195.27|3193.77|3181.27|3179.77|13998
1591882800000|2020-06-11 13:40:00|3180.27|3178.77|3192.27|3190.77|3192.27|3190.77|3180.27|3178.77|13625
1591883100000|2020-06-11 13:45:00|3191.27|3189.77|3192.27|3190.77|3201.27|3199.77|3191.27|3189.77|20003
1591883400000|2020-06-11 13:50:00|3191.27|3189.77|3197.27|3195.77|3199.27|3197.77|3189.27|3187.77|37016
1591883700000|2020-06-11 13:55:00|3196.27|3194.77|3196.27|3194.77|3200.27|3198.77|3195.27|3193.77|11632
1591884000000|2020-06-11 14:00:00|3197.27|3195.77|3186.27|3184.77|3200.27|3198.77|3185.27|3183.77|11437
1591884300000|2020-06-11 14:05:00|3187.27|3185.77|3187.27|3185.77|3191.27|3189.77|3186.27|3184.77|7262
1591884600000|2020-06-11 14:10:00|3186.85|3185.35|3188.85|3187.35|3192.85|3191.35|3184.85|3183.35|7302
1591884900000|2020-06-11 14:15:00|3187.85|3186.35|3187.85|3186.35|3191.85|3190.35|3186.85|3185.35|17245
1591885200000|2020-06-11 14:20:00|3188.85|3187.35|3180.85|3179.35|3191.85|3190.35|3179.85|3178.35|15386
1591885500000|2020-06-11 14:25:00|3179.85|3178.35|3170.85|3169.35|3179.85|3178.35|3170.85|3169.35|28065
1591885800000|2020-06-11 14:30:00|3171.85|3170.35|3176.85|3175.35|3179.85|3178.35|3170.85|3169.35|13109
1591886100000|2020-06-11 14:35:00|3175.85|3174.35|3175.85|3174.35|3176.85|3175.35|3171.85|3170.35|14097
1591886400000|2020-06-11 14:40:00|3174.85|3173.35|3168.85|3167.35|3176.85|3175.35|3168.85|3167.35|17069
1591886700000|2020-06-11 14:45:00|3167.85|3166.35|3164.85|3163.35|3171.85|3170.35|3164.85|3163.35|30207
1591887000000|2020-06-11 14:50:00|3165.85|3164.35|3167.85|3166.35|3169.85|3168.35|3162.85|3161.35|49707
1591887300000|2020-06-11 14:55:00|3168.85|3167.35|3161.85|3160.35|3168.85|3167.35|3159.85|3158.35|15349
1591887600000|2020-06-11 15:00:00|3160.85|3159.35|3166.85|3165.35|3166.85|3165.35|3156.85|3155.35|18928
1591887900000|2020-06-11 15:05:00|3165.85|3164.35|3161.85|3160.35|3170.85|3169.35|3160.85|3159.35|34706
1591888200000|2020-06-11 15:10:00|3162.85|3161.35|3163.85|3162.35|3166.85|3165.35|3161.85|3160.35|22439
1591888500000|2020-06-11 15:15:00|3164.85|3163.35|3173.85|3172.35|3173.85|3172.35|3163.85|3162.35|29735
1591888800000|2020-06-11 15:20:00|3172.85|3171.35|3162.85|3161.35|3172.85|3171.35|3162.85|3161.35|29666
1591889100000|2020-06-11 15:25:00|3161.85|3160.35|3159.85|3158.35|3162.85|3161.35|3155.85|3154.35|47227
1591889400000|2020-06-11 15:30:00|3158.85|3157.35|3145.85|3144.35|3161.85|3160.35|3143.85|3142.35|85344
1591889700000|2020-06-11 15:35:00|3144.85|3143.35|3142.85|3141.35|3148.85|3147.35|3141.85|3140.35|62182
1591890000000|2020-06-11 15:40:00|3141.85|3140.35|3143.85|3142.35|3143.85|3142.35|3137.85|3136.35|31811
1591890300000|2020-06-11 15:45:00|3142.85|3141.35|3135.85|3134.35|3143.85|3142.35|3133.85|3132.35|21148
1591890600000|2020-06-11 15:50:00|3134.85|3133.35|3138.35|3136.85|3140.85|3139.35|3132.85|3131.35|25238
1591890900000|2020-06-11 15:55:00|3137.85|3136.35|3141.85|3140.35|3141.85|3140.35|3134.85|3133.35|13704
1591891200000|2020-06-11 16:00:00|3140.85|3139.35|3139.85|3138.35|3142.85|3141.35|3134.85|3133.35|23199
1591891500000|2020-06-11 16:05:00|3140.35|3138.85|3132.85|3131.35|3140.85|3139.35|3131.85|3130.35|25632
1591891800000|2020-06-11 16:10:00|3133.85|3132.35|3127.85|3126.35|3133.85|3132.35|3127.35|3125.85|8183
1591892100000|2020-06-11 16:15:00|3128.85|3127.35|3126.85|3125.35|3128.85|3127.35|3124.85|3123.35|7700
1591892400000|2020-06-11 16:20:00|3127.85|3126.35|3122.85|3121.35|3130.85|3129.35|3122.85|3121.35|12958
1591892700000|2020-06-11 16:25:00|3121.85|3120.35|3123.85|3122.35|3123.85|3122.35|3117.85|3116.35|12823
1591893000000|2020-06-11 16:30:00|3122.85|3121.35|3131.85|3130.35|3134.85|3133.35|3122.85|3121.35|10849
1591893300000|2020-06-11 16:35:00|3131.35|3129.85|3128.85|3127.35|3134.85|3133.35|3128.85|3127.35|9579
1591893600000|2020-06-11 16:40:00|3129.35|3127.85|3122.35|3120.85|3129.85|3128.35|3120.85|3119.35|7725
1591893900000|2020-06-11 16:45:00|3121.85|3120.35|3118.85|3117.35|3127.85|3126.35|3117.85|3116.35|6460
1591894200000|2020-06-11 16:50:00|3117.85|3116.35|3112.85|3111.35|3120.85|3119.35|3112.85|3111.35|8070
1591894500000|2020-06-11 16:55:00|3111.85|3110.35|3114.85|3113.35|3118.85|3117.35|3110.85|3109.35|5784
1591894800000|2020-06-11 17:00:00|3113.85|3112.35|3126.85|3125.35|3127.85|3126.35|3113.85|3112.35|7323
1591895100000|2020-06-11 17:05:00|3125.85|3124.35|3122.85|3121.35|3126.35|3124.85|3119.85|3118.35|5477
1591895400000|2020-06-11 17:10:00|3121.85|3120.35|3129.85|3128.35|3129.85|3128.35|3119.85|3118.35|5713
1591895700000|2020-06-11 17:15:00|3128.85|3127.35|3128.85|3127.35|3131.85|3130.35|3127.85|3126.35|3274
1591896000000|2020-06-11 17:20:00|3129.35|3127.85|3131.85|3130.35|3132.85|3131.35|3128.85|3127.35|3327
1591896300000|2020-06-11 17:25:00|3130.85|3129.35|3127.85|3126.35|3132.85|3131.35|3125.85|3124.35|5587
1591896600000|2020-06-11 17:30:00|3126.85|3125.35|3132.85|3131.35|3133.85|3132.35|3126.85|3125.35|5430
1591896900000|2020-06-11 17:35:00|3131.85|3130.35|3126.85|3125.35|3132.85|3131.35|3126.85|3125.35|1802
1591897200000|2020-06-11 17:40:00|3127.85|3126.35|3123.85|3122.35|3128.85|3127.35|3122.85|3121.35|3493
1591897500000|2020-06-11 17:45:00|3123.35|3121.85|3125.85|3124.35|3127.85|3126.35|3122.85|3121.35|2122
1591897800000|2020-06-11 17:50:00|3125.35|3123.85|3130.85|3129.35|3130.85|3129.35|3123.85|3122.35|1752
1591898100000|2020-06-11 17:55:00|3129.85|3128.35|3131.85|3130.35|3135.85|3134.35|3128.35|3126.85|4973
1591898400000|2020-06-11 18:00:00|3130.85|3129.35|3123.85|3122.35|3132.85|3131.35|3122.85|3121.35|2286
1591898700000|2020-06-11 18:05:00|3124.85|3123.35|3124.85|3123.35|3129.85|3128.35|3123.85|3122.35|2140
1591899000000|2020-06-11 18:10:00|3124.35|3122.85|3121.85|3120.35|3126.85|3125.35|3118.85|3117.35|4749
1591899300000|2020-06-11 18:15:00|3122.35|3120.85|3120.85|3119.35|3124.35|3122.85|3120.85|3119.35|1711
1591899600000|2020-06-11 18:20:00|3119.85|3118.35|3124.85|3123.35|3126.85|3125.35|3119.85|3118.35|3333
1591899900000|2020-06-11 18:25:00|3124.35|3122.85|3123.85|3122.35|3126.85|3125.35|3122.35|3120.85|793
1591900200000|2020-06-11 18:30:00|3124.85|3123.35|3117.85|3116.35|3124.85|3123.35|3115.85|3114.35|2057
1591900500000|2020-06-11 18:35:00|3118.35|3116.85|3111.85|3110.35|3118.85|3117.35|3110.85|3109.35|4634
1591900800000|2020-06-11 18:40:00|3112.85|3111.35|3108.85|3107.35|3113.85|3112.35|3104.85|3103.35|9085
1591901100000|2020-06-11 18:45:00|3107.85|3106.35|3105.85|3104.35|3112.85|3111.35|3105.85|3104.35|4586
1591901400000|2020-06-11 18:50:00|3106.85|3105.35|3100.85|3099.35|3107.85|3106.35|3098.85|3097.35|6230
1591901700000|2020-06-11 18:55:00|3099.85|3098.35|3101.85|3100.35|3104.85|3103.35|3098.85|3097.35|4224
1591902000000|2020-06-11 19:00:00|3100.85|3099.35|3104.85|3103.35|3106.85|3105.35|3098.85|3097.35|2194
1591902300000|2020-06-11 19:05:00|3105.85|3104.35|3102.85|3101.35|3107.85|3106.35|3100.85|3099.35|2590
1591902600000|2020-06-11 19:10:00|3101.85|3100.35|3100.85|3099.35|3106.85|3105.35|3099.35|3097.85|2340
1591902900000|2020-06-11 19:15:00|3099.85|3098.35|3098.85|3097.35|3103.85|3102.35|3094.85|3093.35|3587
1591903200000|2020-06-11 19:20:00|3098.35|3096.85|3093.85|3092.35|3098.85|3097.35|3093.85|3092.35|3509
1591903500000|2020-06-11 19:25:00|3094.85|3093.35|3092.85|3091.35|3094.85|3093.35|3089.85|3088.35|4132
1591903800000|2020-06-11 19:30:00|3091.85|3090.35|3092.85|3091.35|3095.85|3094.35|3088.85|3087.35|5194
1591904100000|2020-06-11 19:35:00|3091.85|3090.35|3093.85|3092.35|3094.85|3093.35|3089.85|3088.35|4276
1591904400000|2020-06-11 19:40:00|3092.85|3091.35|3104.85|3103.35|3105.85|3104.35|3092.85|3091.35|5131
1591904700000|2020-06-11 19:45:00|3103.85|3102.35|3100.85|3099.35|3104.85|3103.35|3099.85|3098.35|5610
1591905000000|2020-06-11 19:50:00|3099.85|3098.35|3099.85|3098.35|3101.85|3100.35|3097.85|3096.35|5975
1591905300000|2020-06-11 19:55:00|3098.85|3097.35|3097.85|3096.35|3102.85|3101.35|3092.85|3091.35|11367
1591905600000|2020-06-11 20:00:00|3098.6|3095.6|3093.7|3090.7|3111.9|3108.9|3093.1|3090.1|333
1591905900000|2020-06-11 20:05:00|3094|3091|3092|3089|3095.7|3092.7|3084.9|3081.9|0
1591906200000|2020-06-11 20:10:00|3092.3|3089.3|3095.3|3092.3|3097.1|3094.1|3091.4|3088.4|0
1591906500000|2020-06-11 20:15:00|3095.2|3092.2|3093.3|3090.3|3095.3|3092.3|3092.7|3089.7|0
1591906800000|2020-06-11 20:20:00|3093.4|3090.4|3093.4|3090.4|3093.9|3090.9|3092.3|3089.3|0
1591907100000|2020-06-11 20:25:00|3093.2|3090.2|3093.4|3090.4|3093.5|3090.5|3093|3090|0
1591907400000|2020-06-11 20:30:00|3092.8|3089.8|3090.7|3087.7|3093.7|3090.7|3086.9|3083.9|0
1591907700000|2020-06-11 20:35:00|3091.1|3088.1|3100.3|3097.3|3103.1|3100.1|3090.7|3087.7|0
1591908000000|2020-06-11 20:40:00|3100.6|3097.6|3099|3096|3100.9|3097.9|3098.4|3095.4|0
1591908300000|2020-06-11 20:45:00|3099.6|3096.6|3108.3|3105.3|3110.1|3107.1|3099|3096|0
1591908600000|2020-06-11 20:50:00|3108.6|3105.6|3115.4|3112.4|3116.6|3113.6|3108.6|3105.6|0
1591908900000|2020-06-11 20:55:00|3115.7|3112.7|3112.2|3109.2|3116.3|3113.3|3111.3|3108.3|0
1591909200000|2020-06-11 21:00:00|3112.1|3109.1|3110.9|3107.9|3113.5|3110.5|3110.8|3107.8|0
1591909500000|2020-06-11 21:05:00|3112.1|3109.1|3111.2|3108.2|3112.5|3109.5|3111|3108|0
1591909800000|2020-06-11 21:10:00|3111.1|3108.1|3113.1|3110.1|3113.2|3110.2|3110.4|3107.4|0
1591910100000|2020-06-11 21:15:00|3113.2|3110.2|3115.4|3112.4|3116|3113|3112.6|3109.6|0
1591910400000|2020-06-11 21:20:00|3115.3|3112.3|3114.2|3111.2|3115.4|3112.4|3113.4|3110.4|0
1591910700000|2020-06-11 21:25:00|3113.9|3110.9|3113.8|3110.8|3114|3111|3112.8|3109.8|0
1591911000000|2020-06-11 21:30:00|3113.7|3110.7|3113.3|3110.3|3113.9|3110.9|3112.7|3109.7|0
1591911300000|2020-06-11 21:35:00|3113.5|3110.5|3114|3111|3114|3111|3112.1|3109.1|0
1591911600000|2020-06-11 21:40:00|3114.2|3111.2|3113.7|3110.7|3114.2|3111.2|3113.4|3110.4|0
1591911900000|2020-06-11 21:45:00|3113.8|3110.8|3112.9|3109.9|3113.8|3110.8|3112.9|3109.9|0
1591912200000|2020-06-11 21:50:00|3112.5|3109.5|3112.5|3109.5|3113.1|3110.1|3111.4|3108.4|0
1591912500000|2020-06-11 21:55:00|3112.4|3109.4|3111.8|3108.8|3112.5|3109.5|3111.1|3108.1|0
1591912800000|2020-06-11 22:00:00|3108.2|3105.2|3101.5|3098.5|3116.1|3113.1|3100.3|3097.3|0
1591913100000|2020-06-11 22:05:00|3100.8|3097.8|3105.6|3102.6|3108.2|3105.2|3098|3095|0
1591913400000|2020-06-11 22:10:00|3105.9|3102.9|3112.2|3109.2|3114.2|3111.2|3101.5|3098.5|0
1591913700000|2020-06-11 22:15:00|3112.4|3109.4|3110.5|3107.5|3112.7|3109.7|3105.9|3102.9|0
1591914000000|2020-06-11 22:20:00|3109.9|3106.9|3107.4|3104.4|3112.7|3109.7|3107.1|3104.1|0
1591914300000|2020-06-11 22:25:00|3106.8|3103.8|3102.2|3099.2|3107.1|3104.1|3101.7|3098.7|0
1591914600000|2020-06-11 22:30:00|3101.8|3098.8|3108|3105|3111.1|3108.1|3101.8|3098.8|0
1591914900000|2020-06-11 22:35:00|3109|3106|3112|3109|3113.1|3110.1|3108|3105|0
1591915200000|2020-06-11 22:40:00|3112.2|3109.2|3114.4|3111.4|3114.4|3111.4|3110.5|3107.5|0
1591915500000|2020-06-11 22:45:00|3114.8|3111.8|3118.5|3115.5|3119.9|3116.9|3114.8|3111.8|0
1591915800000|2020-06-11 22:50:00|3118.2|3115.2|3118.6|3115.6|3120.4|3117.4|3116.4|3113.4|0
1591916100000|2020-06-11 22:55:00|3118.8|3115.8|3125.4|3122.4|3126|3123|3117.4|3114.4|0
1591916400000|2020-06-11 23:00:00|3125.6|3122.6|3123.6|3120.6|3129.6|3126.6|3122.6|3119.6|0
1591916700000|2020-06-11 23:05:00|3123.9|3120.9|3122|3119|3126.6|3123.6|3120.9|3117.9|0
1591917000000|2020-06-11 23:10:00|3122.2|3119.2|3121.9|3118.9|3126|3123|3119.8|3116.8|0
1591917300000|2020-06-11 23:15:00|3122|3119|3121.4|3118.4|3122|3119|3116.1|3113.1|0
1591917600000|2020-06-11 23:20:00|3121.7|3118.7|3121.1|3118.1|3122.3|3119.3|3116.8|3113.8|0
1591917900000|2020-06-11 23:25:00|3121.4|3118.4|3122.6|3119.6|3124.8|3121.8|3121.4|3118.4|0
1591918200000|2020-06-11 23:30:00|3122.9|3119.9|3129.1|3126.1|3129.1|3126.1|3122.6|3119.6|0
1591918500000|2020-06-11 23:35:00|3129.4|3126.4|3130.7|3127.7|3131.6|3128.6|3128.8|3125.8|0
1591918800000|2020-06-11 23:40:00|3131|3128|3132.2|3129.2|3132.2|3129.2|3129.9|3126.9|0
1591919100000|2020-06-11 23:45:00|3131.9|3128.9|3131.9|3128.9|3133.5|3130.5|3127.1|3124.1|0
1591919400000|2020-06-11 23:50:00|3132.2|3129.2|3133.1|3130.1|3134.1|3131.1|3131.6|3128.6|0
1591919700000|2020-06-11 23:55:00|3133.3|3130.3|3129.4|3126.4|3134.7|3131.7|3126.3|3123.3|0
1591920000000|2020-06-12 00:00:00|3130.1|3127.1|3130.5|3127.5|3134.7|3131.7|3128.5|3125.5|0
1591920300000|2020-06-12 00:05:00|3130.7|3127.7|3124.6|3121.6|3131.6|3128.6|3121.8|3118.8|0
1591920600000|2020-06-12 00:10:00|3124.4|3121.4|3114.5|3111.5|3124.6|3121.6|3110.1|3107.1|0
1591920900000|2020-06-12 00:15:00|3114.8|3111.8|3119.1|3117.1|3119.6|3117.6|3109.1|3107.1|1853
1591921200000|2020-06-12 00:20:00|3120.1|3118.1|3121.1|3119.1|3122.6|3120.6|3117.1|3115.1|1313
1591921500000|2020-06-12 00:25:00|3121.6|3119.6|3123.1|3121.1|3125.1|3123.1|3120.6|3118.6|789
1591921800000|2020-06-12 00:30:00|3122.1|3120.1|3123.1|3121.1|3127.1|3125.1|3119.1|3117.1|930
1591922100000|2020-06-12 00:35:00|3122.6|3120.6|3123.1|3121.1|3123.1|3121.1|3118.1|3116.1|531
1591922400000|2020-06-12 00:40:00|3122.6|3120.6|3120.1|3118.1|3124.1|3122.1|3118.1|3116.1|301
1591922700000|2020-06-12 00:45:00|3119.1|3117.1|3114.1|3112.1|3119.1|3117.1|3114.1|3112.1|492
1591923000000|2020-06-12 00:50:00|3113.1|3111.1|3108.1|3106.1|3114.1|3112.1|3108.1|3106.1|705
1591923300000|2020-06-12 00:55:00|3109.1|3107.1|3109.1|3107.1|3109.1|3107.1|3106.1|3104.1|544
1591923600000|2020-06-12 01:00:00|3109.6|3107.6|3097.1|3095.1|3110.1|3108.1|3097.1|3095.1|1139
1591923900000|2020-06-12 01:05:00|3096.1|3094.1|3104.1|3102.1|3107.1|3105.1|3096.1|3094.1|697
1591924200000|2020-06-12 01:10:00|3105.1|3103.1|3110.1|3108.1|3112.1|3110.1|3104.1|3102.1|259
1591924500000|2020-06-12 01:15:00|3111.1|3109.1|3109.1|3107.1|3113.1|3111.1|3108.1|3106.1|466
1591924800000|2020-06-12 01:20:00|3108.1|3106.1|3111.1|3109.1|3113.1|3111.1|3107.1|3105.1|377
1591925100000|2020-06-12 01:25:00|3111.6|3109.6|3113.6|3111.6|3114.1|3112.1|3109.1|3107.1|283
1591925400000|2020-06-12 01:30:00|3114.1|3112.1|3117.1|3115.1|3118.1|3116.1|3110.1|3108.1|525
1591925700000|2020-06-12 01:35:00|3118.1|3116.1|3122.1|3120.1|3122.1|3120.1|3116.1|3114.1|169
1591926000000|2020-06-12 01:40:00|3121.1|3119.1|3123.1|3121.1|3123.1|3121.1|3120.1|3118.1|875
1591926300000|2020-06-12 01:45:00|3122.6|3120.6|3121.1|3119.1|3123.1|3121.1|3120.1|3118.1|927
1591926600000|2020-06-12 01:50:00|3122.1|3120.1|3125.1|3123.1|3125.1|3123.1|3120.1|3118.1|264
1591926900000|2020-06-12 01:55:00|3125.6|3123.6|3127.1|3125.1|3127.1|3125.1|3122.1|3120.1|306
1591927200000|2020-06-12 02:00:00|3128.1|3126.1|3129.1|3127.1|3129.1|3127.1|3125.1|3123.1|767
1591927500000|2020-06-12 02:05:00|3129.6|3127.6|3128.1|3126.1|3130.1|3128.1|3127.1|3125.1|665
1591927800000|2020-06-12 02:10:00|3129.1|3127.1|3139.1|3137.1|3139.1|3137.1|3129.1|3127.1|1419
1591928100000|2020-06-12 02:15:00|3138.1|3136.1|3140.1|3138.1|3143.1|3141.1|3137.1|3135.1|681
1591928400000|2020-06-12 02:20:00|3140.6|3138.6|3136.1|3134.1|3143.1|3141.1|3135.1|3133.1|472
1591928700000|2020-06-12 02:25:00|3135.6|3133.6|3135.1|3133.1|3136.1|3134.1|3134.1|3132.1|227
1591929000000|2020-06-12 02:30:00|3134.1|3132.1|3138.1|3136.1|3139.1|3137.1|3134.1|3132.1|268
1591929300000|2020-06-12 02:35:00|3139.1|3137.1|3140.1|3138.1|3142.1|3140.1|3138.1|3136.1|352
1591929600000|2020-06-12 02:40:00|3140.6|3138.6|3138.1|3136.1|3141.1|3139.1|3137.1|3135.1|71
1591929900000|2020-06-12 02:45:00|3138.6|3136.6|3141.1|3139.1|3144.1|3142.1|3138.6|3136.6|91
1591930200000|2020-06-12 02:50:00|3142.1|3140.1|3138.1|3136.1|3142.1|3140.1|3136.1|3134.1|264
1591930500000|2020-06-12 02:55:00|3137.6|3135.6|3135.1|3133.1|3137.6|3135.6|3133.1|3131.1|107
1591930800000|2020-06-12 03:00:00|3136.1|3134.1|3129.6|3127.6|3137.1|3135.1|3129.1|3127.1|369
1591931100000|2020-06-12 03:05:00|3130.1|3128.1|3132.1|3130.1|3132.1|3130.1|3128.1|3126.1|239
1591931400000|2020-06-12 03:10:00|3131.1|3129.1|3126.1|3124.1|3131.6|3129.6|3126.1|3124.1|357
1591931700000|2020-06-12 03:15:00|3127.1|3125.1|3127.1|3125.1|3131.1|3129.1|3126.1|3124.1|190
1591932000000|2020-06-12 03:20:00|3126.6|3124.6|3130.1|3128.1|3130.1|3128.1|3126.1|3124.1|80
1591932300000|2020-06-12 03:25:00|3129.1|3127.1|3131.1|3129.1|3134.1|3132.1|3129.1|3127.1|187
1591932600000|2020-06-12 03:30:00|3132.1|3130.1|3136.1|3134.1|3137.1|3135.1|3131.1|3129.1|195
1591932900000|2020-06-12 03:35:00|3137.1|3135.1|3136.1|3134.1|3137.1|3135.1|3135.1|3133.1|193
1591933200000|2020-06-12 03:40:00|3135.1|3133.1|3136.1|3134.1|3137.1|3135.1|3135.1|3133.1|155
1591933500000|2020-06-12 03:45:00|3137.1|3135.1|3140.1|3138.1|3143.1|3141.1|3137.1|3135.1|326
1591933800000|2020-06-12 03:50:00|3141.1|3139.1|3140.1|3138.1|3143.1|3141.1|3139.1|3137.1|182
1591934100000|2020-06-12 03:55:00|3141.1|3139.1|3137.1|3135.1|3141.1|3139.1|3136.1|3134.1|224
1591934400000|2020-06-12 04:00:00|3137.6|3135.6|3139.1|3137.1|3143.1|3141.1|3137.6|3135.6|441
1591934700000|2020-06-12 04:05:00|3140.1|3138.1|3143.1|3141.1|3143.1|3141.1|3139.1|3137.1|296
1591935000000|2020-06-12 04:10:00|3142.1|3140.1|3142.1|3140.1|3143.1|3141.1|3141.1|3139.1|270
1591935300000|2020-06-12 04:15:00|3143.1|3141.1|3144.1|3142.1|3145.1|3143.1|3142.1|3140.1|229
1591935600000|2020-06-12 04:20:00|3143.1|3141.1|3139.1|3137.1|3144.1|3142.1|3137.1|3135.1|383
1591935900000|2020-06-12 04:25:00|3140.1|3138.1|3140.1|3138.1|3140.1|3138.1|3138.1|3136.1|404
1591936200000|2020-06-12 04:30:00|3139.1|3137.1|3140.1|3138.1|3141.1|3139.1|3138.1|3136.1|212
1591936500000|2020-06-12 04:35:00|3141.1|3139.1|3140.1|3138.1|3141.1|3139.1|3138.1|3136.1|210
1591936800000|2020-06-12 04:40:00|3142.1|3140.1|3140.1|3138.1|3142.1|3140.1|3140.1|3138.1|529
1591937100000|2020-06-12 04:45:00|3139.1|3137.1|3134.1|3132.1|3139.1|3137.1|3133.1|3131.1|513
1591937400000|2020-06-12 04:50:00|3133.1|3131.1|3136.1|3134.1|3136.1|3134.1|3133.1|3131.1|166
1591937700000|2020-06-12 04:55:00|3137.1|3135.1|3138.1|3136.1|3139.1|3137.1|3136.1|3134.1|322
1591938000000|2020-06-12 05:00:00|3137.1|3135.1|3140.6|3138.6|3141.1|3139.1|3137.1|3135.1|608
1591938300000|2020-06-12 05:05:00|3141.1|3139.1|3134.1|3132.1|3141.1|3139.1|3134.1|3132.1|343
1591938600000|2020-06-12 05:10:00|3135.1|3133.1|3133.1|3131.1|3138.1|3136.1|3133.1|3131.1|440
1591938900000|2020-06-12 05:15:00|3132.1|3130.1|3138.1|3136.1|3138.1|3136.1|3131.1|3129.1|496
1591939200000|2020-06-12 05:20:00|3139.1|3137.1|3142.1|3140.1|3142.1|3140.1|3137.1|3135.1|656
1591939500000|2020-06-12 05:25:00|3141.6|3139.6|3140.1|3138.1|3143.1|3141.1|3140.1|3138.1|514
1591939800000|2020-06-12 05:30:00|3139.1|3137.1|3138.1|3136.1|3142.1|3140.1|3138.1|3136.1|221
1591940100000|2020-06-12 05:35:00|3139.1|3137.1|3139.1|3137.1|3139.1|3137.1|3135.1|3133.1|296
1591940400000|2020-06-12 05:40:00|3140.1|3138.1|3141.1|3139.1|3141.1|3139.1|3138.1|3136.1|595
1591940700000|2020-06-12 05:45:00|3142.1|3140.1|3140.1|3138.1|3142.1|3140.1|3137.1|3135.1|571
1591941000000|2020-06-12 05:50:00|3141.1|3139.1|3143.1|3141.1|3143.1|3141.1|3138.1|3136.1|1639
1591941300000|2020-06-12 05:55:00|3144.1|3142.1|3143.1|3141.1|3145.1|3143.1|3141.6|3139.6|1808
1591941600000|2020-06-12 06:00:00|3142.85|3141.35|3144.85|3143.35|3145.85|3144.35|3137.85|3136.35|4053
1591941900000|2020-06-12 06:05:00|3143.85|3142.35|3143.85|3142.35|3144.85|3143.35|3136.85|3135.35|3334
1591942200000|2020-06-12 06:10:00|3144.85|3143.35|3135.85|3134.35|3146.85|3145.35|3135.85|3134.35|3481
1591942500000|2020-06-12 06:15:00|3134.85|3133.35|3132.85|3131.35|3135.85|3134.35|3130.85|3129.35|4196
1591942800000|2020-06-12 06:20:00|3132.35|3130.85|3119.85|3118.35|3132.85|3131.35|3119.35|3117.85|2771
1591943100000|2020-06-12 06:25:00|3120.85|3119.35|3120.85|3119.35|3121.85|3120.35|3115.85|3114.35|3451
1591943400000|2020-06-12 06:30:00|3121.85|3120.35|3131.85|3130.35|3133.85|3132.35|3118.85|3117.35|5664
1591943700000|2020-06-12 06:35:00|3131.35|3129.85|3129.85|3128.35|3132.85|3131.35|3120.85|3119.35|5915
1591944000000|2020-06-12 06:40:00|3129.35|3127.85|3126.85|3125.35|3130.85|3129.35|3124.85|3123.35|3404
1591944300000|2020-06-12 06:45:00|3126.35|3124.85|3129.85|3128.35|3131.85|3130.35|3125.85|3124.35|4611
1591944600000|2020-06-12 06:50:00|3129.35|3127.85|3116.85|3115.35|3129.35|3127.85|3116.85|3115.35|3899
1591944900000|2020-06-12 06:55:00|3117.85|3116.35|3116.85|3115.35|3120.85|3119.35|3115.85|3114.35|5748
1591945200000|2020-06-12 07:00:00|3115.85|3114.35|3119.85|3118.35|3122.85|3121.35|3110.85|3109.35|23912
1591945500000|2020-06-12 07:05:00|3118.85|3117.35|3127.85|3126.35|3130.85|3129.35|3114.85|3113.35|27138
1591945800000|2020-06-12 07:10:00|3128.85|3127.35|3146.85|3145.35|3147.85|3146.35|3127.85|3126.35|27824
1591946100000|2020-06-12 07:15:00|3147.85|3146.35|3155.85|3154.35|3158.85|3157.35|3147.85|3146.35|42180
1591946400000|2020-06-12 07:20:00|3156.85|3155.35|3159.85|3158.35|3165.85|3164.35|3151.85|3150.35|23910
1591946700000|2020-06-12 07:25:00|3158.85|3157.35|3150.85|3149.35|3161.85|3160.35|3149.85|3148.35|14468
1591947000000|2020-06-12 07:30:00|3151.85|3150.35|3144.85|3143.35|3155.85|3154.35|3143.85|3142.35|15531
1591947300000|2020-06-12 07:35:00|3143.85|3142.35|3129.85|3128.35|3145.85|3144.35|3122.85|3121.35|26166
1591947600000|2020-06-12 07:40:00|3130.52|3129.02|3134.52|3133.02|3143.52|3142.02|3130.52|3129.02|22994
1591947900000|2020-06-12 07:45:00|3133.52|3132.02|3146.52|3145.02|3146.52|3145.02|3129.52|3128.02|17310
1591948200000|2020-06-12 07:50:00|3147.52|3146.02|3150.52|3149.02|3150.52|3149.02|3142.52|3141.02|28745
1591948500000|2020-06-12 07:55:00|3151.52|3150.02|3149.52|3148.02|3153.52|3152.02|3147.52|3146.02|24434
1591948800000|2020-06-12 08:00:00|3150.52|3149.02|3155.52|3154.02|3155.52|3154.02|3146.52|3145.02|13050
1591949100000|2020-06-12 08:05:00|3154.52|3153.02|3161.52|3160.02|3163.52|3162.02|3152.52|3151.02|12461
1591949400000|2020-06-12 08:10:00|3160.52|3159.02|3154.52|3153.02|3162.52|3161.02|3153.52|3152.02|12265
1591949700000|2020-06-12 08:15:00|3155.52|3154.02|3165.52|3164.02|3166.52|3165.02|3155.52|3154.02|14614
1591950000000|2020-06-12 08:20:00|3166.52|3165.02|3167.52|3166.02|3169.52|3168.02|3164.52|3163.02|13351
1591950300000|2020-06-12 08:25:00|3168.52|3167.02|3173.52|3172.02|3176.52|3175.02|3167.52|3166.02|22118
1591950600000|2020-06-12 08:30:00|3174.52|3173.02|3176.52|3175.02|3176.52|3175.02|3170.52|3169.02|14527
1591950900000|2020-06-12 08:35:00|3175.52|3174.02|3177.52|3176.02|3178.52|3177.02|3173.52|3172.02|8769
1591951200000|2020-06-12 08:40:00|3178.02|3176.52|3182.52|3181.02|3182.52|3181.02|3177.52|3176.02|38896
1591951500000|2020-06-12 08:45:00|3181.52|3180.02|3189.52|3188.02|3191.52|3190.02|3181.52|3180.02|22763
1591951800000|2020-06-12 08:50:00|3190.52|3189.02|3182.52|3181.02|3193.52|3192.02|3182.52|3181.02|25248
1591952100000|2020-06-12 08:55:00|3183.52|3182.02|3192.52|3191.02|3193.52|3192.02|3183.52|3182.02|15230
1591952400000|2020-06-12 09:00:00|3191.52|3190.02|3187.52|3186.02|3192.52|3191.02|3183.52|3182.02|9810
1591952700000|2020-06-12 09:05:00|3188.02|3186.52|3190.52|3189.02|3191.52|3190.02|3187.52|3186.02|16454
1591953000000|2020-06-12 09:10:00|3191.52|3190.02|3192.52|3191.02|3193.52|3192.02|3187.52|3186.02|18399
1591953300000|2020-06-12 09:15:00|3193.52|3192.02|3197.52|3196.02|3199.52|3198.02|3193.02|3191.52|17900
1591953600000|2020-06-12 09:20:00|3198.52|3197.02|3198.52|3197.02|3202.52|3201.02|3197.52|3196.02|18590
1591953900000|2020-06-12 09:25:00|3198.02|3196.52|3197.52|3196.02|3199.52|3198.02|3193.52|3192.02|13780
1591954200000|2020-06-12 09:30:00|3196.52|3195.02|3196.52|3195.02|3199.52|3198.02|3194.52|3193.02|12778
1591954500000|2020-06-12 09:35:00|3195.52|3194.02|3192.52|3191.02|3197.52|3196.02|3189.52|3188.02|10382
1591954800000|2020-06-12 09:40:00|3193.52|3192.02|3198.52|3197.02|3198.52|3197.02|3193.52|3192.02|10130
1591955100000|2020-06-12 09:45:00|3199.02|3197.52|3206.52|3205.02|3207.52|3206.02|3194.52|3193.02|11541
1591955400000|2020-06-12 09:50:00|3207.52|3206.02|3205.52|3204.02|3208.52|3207.02|3201.52|3200.02|15022
1591955700000|2020-06-12 09:55:00|3206.52|3205.02|3210.52|3209.02|3211.52|3210.02|3204.52|3203.02|20265
1591956000000|2020-06-12 10:00:00|3209.52|3208.02|3213.52|3212.02|3214.52|3213.02|3207.52|3206.02|11929
1591956300000|2020-06-12 10:05:00|3214.52|3213.02|3204.52|3203.02|3215.52|3214.02|3203.52|3202.02|14353
1591956600000|2020-06-12 10:10:00|3205.52|3204.02|3207.52|3206.02|3208.52|3207.02|3202.52|3201.02|6094
1591956900000|2020-06-12 10:15:00|3206.52|3205.02|3203.52|3202.02|3208.52|3207.02|3203.52|3202.02|6049
1591957200000|2020-06-12 10:20:00|3204.02|3202.52|3205.52|3204.02|3206.52|3205.02|3200.52|3199.02|17109
1591957500000|2020-06-12 10:25:00|3206.52|3205.02|3202.52|3201.02|3209.52|3208.02|3202.02|3200.52|9096
1591957800000|2020-06-12 10:30:00|3201.52|3200.02|3191.52|3190.02|3202.52|3201.02|3191.52|3190.02|9695
1591958100000|2020-06-12 10:35:00|3192.52|3191.02|3189.52|3188.02|3195.02|3193.52|3188.52|3187.02|8581
1591958400000|2020-06-12 10:40:00|3188.52|3187.02|3186.52|3185.02|3191.52|3190.02|3185.52|3184.02|8086
1591958700000|2020-06-12 10:45:00|3186.02|3184.52|3184.52|3183.02|3186.52|3185.02|3181.52|3180.02|16183
1591959000000|2020-06-12 10:50:00|3185.52|3184.02|3186.52|3185.02|3189.52|3188.02|3184.52|3183.02|7768
1591959300000|2020-06-12 10:55:00|3185.52|3184.02|3186.52|3185.02|3190.52|3189.02|3185.52|3184.02|6726
1591959600000|2020-06-12 11:00:00|3187.52|3186.02|3198.52|3197.02|3199.52|3198.02|3187.52|3186.02|11996
1591959900000|2020-06-12 11:05:00|3199.52|3198.02|3198.52|3197.02|3200.52|3199.02|3195.52|3194.02|8266
1591960200000|2020-06-12 11:10:00|3197.52|3196.02|3195.52|3194.02|3201.52|3200.02|3194.52|3193.02|10614
1591960500000|2020-06-12 11:15:00|3196.52|3195.02|3192.52|3191.02|3197.52|3196.02|3191.52|3190.02|8148
1591960800000|2020-06-12 11:20:00|3192.02|3190.52|3187.52|3186.02|3192.52|3191.02|3186.52|3185.02|3975
1591961100000|2020-06-12 11:25:00|3187.02|3185.52|3194.52|3193.02|3196.52|3195.02|3187.02|3185.52|5619
1591961400000|2020-06-12 11:30:00|3193.52|3192.02|3190.52|3189.02|3194.52|3193.02|3189.52|3188.02|10476
1591961700000|2020-06-12 11:35:00|3191.02|3189.52|3183.52|3182.02|3191.52|3190.02|3182.52|3181.02|5604
1591962000000|2020-06-12 11:40:00|3183.46|3181.96|3188.46|3186.96|3192.46|3190.96|3183.46|3181.96|7583
1591962300000|2020-06-12 11:45:00|3187.46|3185.96|3181.46|3179.96|3190.46|3188.96|3181.46|3179.96|5842
1591962600000|2020-06-12 11:50:00|3181.96|3180.46|3187.46|3185.96|3189.46|3187.96|3180.46|3178.96|11140
1591962900000|2020-06-12 11:55:00|3186.96|3185.46|3183.46|3181.96|3190.46|3188.96|3183.46|3181.96|8953
1591963200000|2020-06-12 12:00:00|3182.46|3180.96|3183.46|3181.96|3183.46|3181.96|3178.46|3176.96|10499
1591963500000|2020-06-12 12:05:00|3183.96|3182.46|3172.46|3170.96|3183.96|3182.46|3172.46|3170.96|15616
1591963800000|2020-06-12 12:10:00|3171.46|3169.96|3165.46|3163.96|3174.46|3172.96|3165.46|3163.96|19122
1591964100000|2020-06-12 12:15:00|3166.46|3164.96|3171.46|3169.96|3171.46|3169.96|3164.46|3162.96|8925
1591964400000|2020-06-12 12:20:00|3172.46|3170.96|3178.46|3176.96|3179.46|3177.96|3171.46|3169.96|13411
1591964700000|2020-06-12 12:25:00|3178.96|3177.46|3176.96|3175.46|3181.46|3179.96|3175.46|3173.96|5592
1591965000000|2020-06-12 12:30:00|3177.46|3175.96|3180.46|3178.96|3180.46|3178.96|3177.46|3175.96|3508
1591965300000|2020-06-12 12:35:00|3179.46|3177.96|3187.46|3185.96|3188.46|3186.96|3178.46|3176.96|5943
1591965600000|2020-06-12 12:40:00|3186.46|3184.96|3187.46|3185.96|3191.46|3189.96|3186.46|3184.96|5972
1591965900000|2020-06-12 12:45:00|3186.46|3184.96|3185.46|3183.96|3188.46|3186.96|3182.46|3180.96|8233
1591966200000|2020-06-12 12:50:00|3186.46|3184.96|3182.46|3180.96|3186.46|3184.96|3179.46|3177.96|18363
1591966500000|2020-06-12 12:55:00|3183.46|3181.96|3184.46|3182.96|3186.46|3184.96|3180.46|3178.96|5897
1591966800000|2020-06-12 13:00:00|3185.46|3183.96|3184.46|3182.96|3186.46|3184.96|3183.46|3181.96|4031
1591967100000|2020-06-12 13:05:00|3185.46|3183.96|3187.46|3185.96|3189.46|3187.96|3185.46|3183.96|4154
1591967400000|2020-06-12 13:10:00|3188.46|3186.96|3195.46|3193.96|3196.46|3194.96|3186.46|3184.96|8598
1591967700000|2020-06-12 13:15:00|3196.46|3194.96|3194.46|3192.96|3196.46|3194.96|3191.46|3189.96|7595
1591968000000|2020-06-12 13:20:00|3193.46|3191.96|3195.46|3193.96|3197.46|3195.96|3191.46|3189.96|4678
1591968300000|2020-06-12 13:25:00|3196.46|3194.96|3190.46|3188.96|3196.46|3194.96|3189.46|3187.96|7365
1591968600000|2020-06-12 13:30:00|3189.46|3187.96|3188.46|3186.96|3191.46|3189.96|3180.96|3179.46|16224
1591968900000|2020-06-12 13:35:00|3187.46|3185.96|3190.46|3188.96|3191.46|3189.96|3183.46|3181.96|16377
1591969200000|2020-06-12 13:40:00|3191.46|3189.96|3193.46|3191.96|3199.46|3197.96|3191.46|3189.96|69850
1591969500000|2020-06-12 13:45:00|3194.46|3192.96|3183.46|3181.96|3198.46|3196.96|3183.46|3181.96|12840
1591969800000|2020-06-12 13:50:00|3184.46|3182.96|3179.96|3178.46|3187.46|3185.96|3179.46|3177.96|13664
1591970100000|2020-06-12 13:55:00|3180.46|3178.96|3183.46|3181.96|3184.96|3183.46|3179.46|3177.96|18145
1591970400000|2020-06-12 14:00:00|3182.96|3181.46|3187.46|3185.96|3192.46|3190.96|3182.46|3180.96|10555
1591970700000|2020-06-12 14:05:00|3186.46|3184.96|3183.46|3181.96|3187.46|3185.96|3182.46|3180.96|8177
1591971000000|2020-06-12 14:10:00|3183.41|3181.91|3174.41|3172.91|3187.41|3185.91|3174.41|3172.91|12957
1591971300000|2020-06-12 14:15:00|3175.41|3173.91|3172.41|3170.91|3179.91|3178.41|3172.41|3170.91|11707
1591971600000|2020-06-12 14:20:00|3173.41|3171.91|3180.41|3178.91|3181.91|3180.41|3172.41|3170.91|14878
1591971900000|2020-06-12 14:25:00|3179.41|3177.91|3168.41|3166.91|3181.41|3179.91|3168.41|3166.91|12026
1591972200000|2020-06-12 14:30:00|3169.41|3167.91|3171.41|3169.91|3174.41|3172.91|3167.41|3165.91|14330
1591972500000|2020-06-12 14:35:00|3170.41|3168.91|3163.41|3161.91|3171.91|3170.41|3163.41|3161.91|9942
1591972800000|2020-06-12 14:40:00|3164.41|3162.91|3168.41|3166.91|3173.41|3171.91|3163.41|3161.91|11035
1591973100000|2020-06-12 14:45:00|3167.41|3165.91|3170.41|3168.91|3176.41|3174.91|3166.41|3164.91|13323
1591973400000|2020-06-12 14:50:00|3169.41|3167.91|3157.41|3155.91|3170.41|3168.91|3156.41|3154.91|14434
1591973700000|2020-06-12 14:55:00|3157.91|3156.41|3151.41|3149.91|3163.41|3161.91|3151.41|3149.91|15366
1591974000000|2020-06-12 15:00:00|3150.41|3148.91|3138.41|3136.91|3156.41|3154.91|3138.41|3136.91|18323
1591974300000|2020-06-12 15:05:00|3139.41|3137.91|3159.41|3157.91|3161.41|3159.91|3139.41|3137.91|28773
1591974600000|2020-06-12 15:10:00|3159.91|3158.41|3143.41|3141.91|3160.41|3158.91|3143.41|3141.91|14629
1591974900000|2020-06-12 15:15:00|3143.91|3142.41|3134.41|3132.91|3150.41|3148.91|3133.41|3131.91|19506
1591975200000|2020-06-12 15:20:00|3135.41|3133.91|3136.41|3134.91|3146.41|3144.91|3132.41|3130.91|28432
1591975500000|2020-06-12 15:25:00|3135.41|3133.91|3144.41|3142.91|3148.41|3146.91|3134.91|3133.41|58409
1591975800000|2020-06-12 15:30:00|3146.41|3144.91|3153.41|3151.91|3156.41|3154.91|3143.41|3141.91|65664
1591976100000|2020-06-12 15:35:00|3154.41|3152.91|3165.41|3163.91|3172.41|3170.91|3153.41|3151.91|64744
1591976400000|2020-06-12 15:40:00|3166.41|3164.91|3158.41|3156.91|3166.41|3164.91|3156.41|3154.91|26329
1591976700000|2020-06-12 15:45:00|3159.41|3157.91|3163.41|3161.91|3168.41|3166.91|3157.41|3155.91|11058
1591977000000|2020-06-12 15:50:00|3162.41|3160.91|3163.41|3161.91|3165.91|3164.41|3159.41|3157.91|9836
1591977300000|2020-06-12 15:55:00|3162.41|3160.91|3172.41|3170.91|3172.41|3170.91|3161.41|3159.91|10048
1591977600000|2020-06-12 16:00:00|3171.41|3169.91|3175.41|3173.91|3176.41|3174.91|3168.41|3166.91|6957
1591977900000|2020-06-12 16:05:00|3176.41|3174.91|3173.41|3171.91|3179.41|3177.91|3173.41|3171.91|6748
1591978200000|2020-06-12 16:10:00|3172.91|3171.41|3172.41|3170.91|3174.41|3172.91|3169.41|3167.91|6242
1591978500000|2020-06-12 16:15:00|3171.41|3169.91|3176.41|3174.91|3177.41|3175.91|3169.41|3167.91|4352
1591978800000|2020-06-12 16:20:00|3175.41|3173.91|3168.41|3166.91|3178.41|3176.91|3168.41|3166.91|6845
1591979100000|2020-06-12 16:25:00|3169.41|3167.91|3171.41|3169.91|3174.41|3172.91|3166.41|3164.91|6870
1591979400000|2020-06-12 16:30:00|3170.41|3168.91|3162.41|3160.91|3172.41|3170.91|3161.41|3159.91|10134
1591979700000|2020-06-12 16:35:00|3161.41|3159.91|3163.41|3161.91|3165.41|3163.91|3161.41|3159.91|5530
1591980000000|2020-06-12 16:40:00|3162.41|3160.91|3161.41|3159.91|3167.41|3165.91|3161.41|3159.91|5096
1591980300000|2020-06-12 16:45:00|3162.41|3160.91|3154.41|3152.91|3162.41|3160.91|3154.41|3152.91|7517
1591980600000|2020-06-12 16:50:00|3154.91|3153.41|3164.41|3162.91|3165.41|3163.91|3154.91|3153.41|5345
1591980900000|2020-06-12 16:55:00|3163.41|3161.91|3164.41|3162.91|3166.41|3164.91|3162.41|3160.91|2406
1591981200000|2020-06-12 17:00:00|3165.41|3163.91|3155.41|3153.91|3165.41|3163.91|3154.41|3152.91|3824
1591981500000|2020-06-12 17:05:00|3156.41|3154.91|3156.41|3154.91|3157.41|3155.91|3152.41|3150.91|3664
1591981800000|2020-06-12 17:10:00|3155.41|3153.91|3154.41|3152.91|3157.41|3155.91|3152.41|3150.91|2353
1591982100000|2020-06-12 17:15:00|3155.41|3153.91|3151.41|3149.91|3155.41|3153.91|3148.41|3146.91|4080
1591982400000|2020-06-12 17:20:00|3150.41|3148.91|3147.41|3145.91|3156.41|3154.91|3146.41|3144.91|5823
1591982700000|2020-06-12 17:25:00|3146.91|3145.41|3147.41|3145.91|3152.41|3150.91|3146.91|3145.41|3328
1591983000000|2020-06-12 17:30:00|3146.91|3145.41|3137.41|3135.91|3150.41|3148.91|3136.41|3134.91|8396
1591983300000|2020-06-12 17:35:00|3136.41|3134.91|3135.41|3133.91|3140.41|3138.91|3132.41|3130.91|4490
1591983600000|2020-06-12 17:40:00|3134.41|3132.91|3133.41|3131.91|3141.41|3139.91|3131.41|3129.91|4034
1591983900000|2020-06-12 17:45:00|3134.41|3132.91|3129.41|3127.91|3135.41|3133.91|3127.41|3125.91|5954
1591984200000|2020-06-12 17:50:00|3129.91|3128.41|3133.41|3131.91|3133.41|3131.91|3125.41|3123.91|3820
1591984500000|2020-06-12 17:55:00|3132.41|3130.91|3126.41|3124.91|3137.41|3135.91|3125.41|3123.91|4868
1591984800000|2020-06-12 18:00:00|3127.41|3125.91|3133.41|3131.91|3137.41|3135.91|3125.41|3123.91|6458
1591985100000|2020-06-12 18:05:00|3132.91|3131.41|3130.41|3128.91|3133.41|3131.91|3126.91|3125.41|2641
1591985400000|2020-06-12 18:10:00|3131.41|3129.91|3137.91|3136.41|3142.41|3140.91|3131.41|3129.91|5267
1591985700000|2020-06-12 18:15:00|3138.41|3136.91|3135.41|3133.91|3141.41|3139.91|3134.41|3132.91|2634
1591986000000|2020-06-12 18:20:00|3135.91|3134.41|3135.41|3133.91|3137.91|3136.41|3132.41|3130.91|1729
1591986300000|2020-06-12 18:25:00|3136.41|3134.91|3141.41|3139.91|3141.41|3139.91|3135.91|3134.41|2733
1591986600000|2020-06-12 18:30:00|3142.41|3140.91|3152.41|3150.91|3154.41|3152.91|3140.41|3138.91|7380
1591986900000|2020-06-12 18:35:00|3153.41|3151.91|3144.41|3142.91|3153.41|3151.91|3144.41|3142.91|2716
1591987200000|2020-06-12 18:40:00|3145.41|3143.91|3141.41|3139.91|3148.41|3146.91|3137.41|3135.91|7229
1591987500000|2020-06-12 18:45:00|3142.41|3140.91|3146.91|3145.41|3151.41|3149.91|3141.41|3139.91|4016
1591987800000|2020-06-12 18:50:00|3146.41|3144.91|3152.41|3150.91|3152.41|3150.91|3143.41|3141.91|2672
1591988100000|2020-06-12 18:55:00|3153.41|3151.91|3154.41|3152.91|3155.41|3153.91|3146.41|3144.91|2975
1591988400000|2020-06-12 19:00:00|3155.41|3153.91|3159.41|3157.91|3161.91|3160.41|3154.41|3152.91|3166
1591988700000|2020-06-12 19:05:00|3158.91|3157.41|3160.41|3158.91|3164.41|3162.91|3157.41|3155.91|4346
1591989000000|2020-06-12 19:10:00|3160.91|3159.41|3164.41|3162.91|3166.41|3164.91|3160.41|3158.91|2167
1591989300000|2020-06-12 19:15:00|3165.41|3163.91|3156.91|3155.41|3165.41|3163.91|3152.41|3150.91|3158
1591989600000|2020-06-12 19:20:00|3156.41|3154.91|3148.41|3146.91|3158.41|3156.91|3147.41|3145.91|1540
1591989900000|2020-06-12 19:25:00|3149.41|3147.91|3149.41|3147.91|3153.41|3151.91|3145.41|3143.91|2304
1591990200000|2020-06-12 19:30:00|3150.41|3148.91|3152.41|3150.91|3152.41|3150.91|3145.41|3143.91|3726
1591990500000|2020-06-12 19:35:00|3153.41|3151.91|3156.41|3154.91|3157.41|3155.91|3151.41|3149.91|4886
1591990800000|2020-06-12 19:40:00|3157.41|3155.91|3160.41|3158.91|3160.41|3158.91|3155.41|3153.91|3951
1591991100000|2020-06-12 19:45:00|3161.41|3159.91|3169.41|3167.91|3169.41|3167.91|3161.41|3159.91|2905
1591991400000|2020-06-12 19:50:00|3170.41|3168.91|3162.41|3160.91|3171.41|3169.91|3161.41|3159.91|5424
1591991700000|2020-06-12 19:55:00|3163.41|3161.91|3167.41|3165.91|3176.41|3174.91|3163.41|3161.91|8096
1591992000000|2020-06-12 20:00:00|3165.36|3162.36|3162.26|3159.26|3170.96|3167.96|3158.46|3155.46|196
1591992300000|2020-06-12 20:05:00|3162.56|3159.56|3164.46|3161.46|3166.76|3163.76|3159.16|3156.16|0
1591992600000|2020-06-12 20:10:00|3164.26|3161.26|3160.96|3157.96|3164.46|3161.46|3155.06|3152.06|0
1591992900000|2020-06-12 20:15:00|3161.06|3158.06|3161.46|3158.46|3161.76|3158.76|3160.76|3157.76|0
1591993200000|2020-06-12 20:20:00|3161.66|3158.66|3161.36|3158.36|3161.96|3158.96|3161.06|3158.06|0
1591993500000|2020-06-12 20:25:00|3161.46|3158.46|3161.76|3158.76|3161.76|3158.76|3161.36|3158.36|0
1591993800000|2020-06-12 20:30:00|3161.46|3158.46|3161.76|3158.76|3164.86|3161.86|3160.56|3157.56|0
1591994100000|2020-06-12 20:35:00|3162.06|3159.06|3162.96|3159.96|3163.96|3160.96|3161.76|3158.76|0
1591994400000|2020-06-12 20:40:00|3163.36|3160.36|3162.06|3159.06|3164.26|3161.26|3162.06|3159.06|0
1591994700000|2020-06-12 20:45:00|3162.36|3159.36|3163.96|3160.96|3164.26|3161.26|3161.76|3158.76|0
1591995000000|2020-06-12 20:50:00|3164.26|3161.26|3163.96|3160.96|3165.86|3162.86|3163.66|3160.66|0
1591995300000|2020-06-12 20:55:00|3163.66|3160.66|3161.26|3158.26|3165.86|3162.86|3160.16|3157.16|0
1592172000000|2020-06-14 22:00:00|3126.66|3123.66|3120.86|3117.86|3129.16|3126.16|3120.06|3117.06|0
1592172300000|2020-06-14 22:05:00|3121.16|3118.16|3102.16|3099.16|3122.06|3119.06|3099.66|3096.66|0
1592172600000|2020-06-14 22:10:00|3101.96|3098.96|3109.46|3106.46|3112.46|3109.46|3101.36|3098.36|0
1592172900000|2020-06-14 22:15:00|3110.16|3107.16|3116.76|3113.76|3117.66|3114.66|3108.66|3105.66|0
1592173200000|2020-06-14 22:20:00|3116.66|3113.66|3114.76|3111.76|3117.76|3114.76|3112.46|3109.46|0
1592173500000|2020-06-14 22:25:00|3114.86|3111.86|3122.86|3119.86|3124.66|3121.66|3114.46|3111.46|0
1592173800000|2020-06-14 22:30:00|3123.16|3120.16|3124.06|3121.06|3124.86|3121.86|3118.76|3115.76|0
1592174100000|2020-06-14 22:35:00|3123.76|3120.76|3125.16|3122.16|3126.36|3123.36|3122.46|3119.46|0
1592174400000|2020-06-14 22:40:00|3125.46|3122.46|3122.06|3119.06|3126.06|3123.06|3118.66|3115.66|0
1592174700000|2020-06-14 22:45:00|3121.86|3118.86|3129.76|3126.76|3130.36|3127.36|3120.96|3117.96|0
1592175000000|2020-06-14 22:50:00|3129.16|3126.16|3130.36|3127.36|3132.06|3129.06|3128.66|3125.66|0
1592175300000|2020-06-14 22:55:00|3130.16|3127.16|3132.86|3129.86|3135.16|3132.16|3129.76|3126.76|0
1592175600000|2020-06-14 23:00:00|3133.06|3130.06|3126.46|3123.46|3134.06|3131.06|3126.16|3123.16|0
1592175900000|2020-06-14 23:05:00|3126.36|3123.36|3124.36|3121.36|3128.66|3125.66|3123.76|3120.76|0
1592176200000|2020-06-14 23:10:00|3124.46|3121.46|3128.06|3125.06|3128.66|3125.66|3120.96|3117.96|0
1592176500000|2020-06-14 23:15:00|3128.16|3125.16|3118.36|3115.36|3129.76|3126.76|3117.16|3114.16|0
1592176800000|2020-06-14 23:20:00|3118.66|3115.66|3119.46|3116.46|3122.96|3119.96|3116.66|3113.66|0
1592177100000|2020-06-14 23:25:00|3119.66|3116.66|3117.76|3114.76|3120.06|3117.06|3114.36|3111.36|0
1592177400000|2020-06-14 23:30:00|3118.06|3115.06|3123.76|3120.76|3124.06|3121.06|3118.06|3115.06|0
1592177700000|2020-06-14 23:35:00|3123.46|3120.46|3126.96|3123.96|3127.16|3124.16|3121.46|3118.46|0
1592178000000|2020-06-14 23:40:00|3127.46|3124.46|3124.46|3121.46|3128.66|3125.66|3122.36|3119.36|0
1592178300000|2020-06-14 23:45:00|3124.66|3121.66|3116.76|3113.76|3127.76|3124.76|3115.66|3112.66|0
1592178600000|2020-06-14 23:50:00|3116.66|3113.66|3117.16|3114.16|3122.36|3119.36|3115.66|3112.66|0
1592178900000|2020-06-14 23:55:00|3117.46|3114.46|3121.06|3118.06|3122.66|3119.66|3112.36|3109.36|0
1592179200000|2020-06-15 00:00:00|3121.16|3118.16|3119.16|3116.16|3124.96|3121.96|3116.36|3113.36|0
1592179500000|2020-06-15 00:05:00|3119.06|3116.06|3127.46|3124.46|3129.46|3126.46|3119.06|3116.06|0
1592179800000|2020-06-15 00:10:00|3127.36|3124.36|3130.96|3127.96|3137.66|3134.66|3125.66|3122.66|0
1592180100000|2020-06-15 00:15:00|3131.46|3128.46|3125.66|3123.66|3131.46|3128.66|3121.16|3119.16|2473
1592180400000|2020-06-15 00:20:00|3124.66|3122.66|3127.66|3125.66|3130.66|3128.66|3122.66|3120.66|1251
1592180700000|2020-06-15 00:25:00|3128.66|3126.66|3129.66|3127.66|3130.66|3128.66|3124.66|3122.66|665
1592181000000|2020-06-15 00:30:00|3128.66|3126.66|3132.66|3130.66|3133.66|3131.66|3128.66|3126.66|928
1592181300000|2020-06-15 00:35:00|3131.66|3129.66|3131.66|3129.66|3134.66|3132.66|3130.66|3128.66|683
1592181600000|2020-06-15 00:40:00|3132.66|3130.66|3126.66|3124.66|3133.66|3131.66|3126.16|3124.16|598
1592181900000|2020-06-15 00:45:00|3125.66|3123.66|3130.66|3128.66|3131.16|3129.16|3125.66|3123.66|372
1592182200000|2020-06-15 00:50:00|3129.66|3127.66|3128.66|3126.66|3132.16|3130.16|3126.66|3124.66|658
1592182500000|2020-06-15 00:55:00|3127.66|3125.66|3123.66|3121.66|3129.66|3127.66|3123.66|3121.66|686
1592182800000|2020-06-15 01:00:00|3124.66|3122.66|3126.16|3124.16|3127.16|3125.16|3122.66|3120.66|637
1592183100000|2020-06-15 01:05:00|3125.66|3123.66|3124.66|3122.66|3127.66|3125.66|3124.16|3122.16|171
1592183400000|2020-06-15 01:10:00|3123.66|3121.66|3120.66|3118.66|3127.66|3125.66|3119.66|3117.66|325
1592183700000|2020-06-15 01:15:00|3120.16|3118.16|3120.66|3118.66|3122.66|3120.66|3117.66|3115.66|967
1592184000000|2020-06-15 01:20:00|3121.66|3119.66|3123.16|3121.16|3125.66|3123.66|3121.66|3119.66|142
1592184300000|2020-06-15 01:25:00|3123.66|3121.66|3123.66|3121.66|3125.66|3123.66|3122.66|3120.66|133
1592184600000|2020-06-15 01:30:00|3124.66|3122.66|3126.66|3124.66|3127.66|3125.66|3124.16|3122.16|258
1592184900000|2020-06-15 01:35:00|3125.66|3123.66|3127.66|3125.66|3128.66|3126.66|3125.66|3123.66|145
1592185200000|2020-06-15 01:40:00|3126.66|3124.66|3130.66|3128.66|3130.66|3128.66|3125.66|3123.66|236
1592185500000|2020-06-15 01:45:00|3131.66|3129.66|3132.66|3130.66|3132.66|3130.66|3129.66|3127.66|229
1592185800000|2020-06-15 01:50:00|3132.16|3130.16|3127.66|3125.66|3132.66|3130.66|3126.66|3124.66|235
1592186100000|2020-06-15 01:55:00|3126.66|3124.66|3129.66|3127.66|3130.66|3128.66|3125.66|3123.66|230
1592186400000|2020-06-15 02:00:00|3128.66|3126.66|3123.66|3121.66|3130.66|3128.66|3123.66|3121.66|554
1592186700000|2020-06-15 02:05:00|3122.66|3120.66|3126.16|3124.16|3127.66|3125.66|3121.66|3119.66|233
1592187000000|2020-06-15 02:10:00|3126.66|3124.66|3127.66|3125.66|3129.66|3127.66|3125.66|3123.66|136
1592187300000|2020-06-15 02:15:00|3126.66|3124.66|3130.66|3128.66|3131.66|3129.66|3125.66|3123.66|418
1592187600000|2020-06-15 02:20:00|3131.66|3129.66|3129.66|3127.66|3132.66|3130.66|3129.66|3127.66|130
1592187900000|2020-06-15 02:25:00|3129.16|3127.16|3128.66|3126.66|3130.66|3128.66|3126.66|3124.66|176
1592188200000|2020-06-15 02:30:00|3127.66|3125.66|3125.66|3123.66|3127.66|3125.66|3124.66|3122.66|83
1592188500000|2020-06-15 02:35:00|3126.66|3124.66|3124.66|3122.66|3127.66|3125.66|3123.66|3121.66|98
1592188800000|2020-06-15 02:40:00|3124.16|3122.16|3124.66|3122.66|3125.16|3123.16|3122.66|3120.66|121
1592189100000|2020-06-15 02:45:00|3123.66|3121.66|3126.66|3124.66|3127.66|3125.66|3123.66|3121.66|318
1592189400000|2020-06-15 02:50:00|3127.16|3125.16|3124.16|3122.16|3127.66|3125.66|3123.66|3121.66|197
1592189700000|2020-06-15 02:55:00|3123.66|3121.66|3121.66|3119.66|3124.66|3122.66|3121.66|3119.66|54
1592190000000|2020-06-15 03:00:00|3122.66|3120.66|3123.66|3121.66|3124.66|3122.66|3121.66|3119.66|50
1592190300000|2020-06-15 03:05:00|3124.16|3122.16|3124.16|3122.16|3124.66|3122.66|3122.66|3120.66|33
1592190600000|2020-06-15 03:10:00|3124.66|3122.66|3125.66|3123.66|3125.66|3123.66|3124.66|3122.66|93
1592190900000|2020-06-15 03:15:00|3124.66|3122.66|3127.66|3125.66|3128.66|3126.66|3124.66|3122.66|241
1592191200000|2020-06-15 03:20:00|3128.16|3126.16|3129.66|3127.66|3129.66|3127.66|3127.66|3125.66|185
1592191500000|2020-06-15 03:25:00|3128.66|3126.66|3128.66|3126.66|3129.66|3127.66|3128.66|3126.66|150
1592191800000|2020-06-15 03:30:00|3127.66|3125.66|3126.66|3124.66|3129.66|3127.66|3126.66|3124.66|100
1592192100000|2020-06-15 03:35:00|3126.16|3124.16|3128.66|3126.66|3129.66|3127.66|3125.66|3123.66|200
1592192400000|2020-06-15 03:40:00|3127.66|3125.66|3127.66|3125.66|3127.66|3125.66|3125.66|3123.66|87
1592192700000|2020-06-15 03:45:00|3127.16|3125.16|3126.66|3124.66|3128.66|3126.66|3125.66|3123.66|42
1592193000000|2020-06-15 03:50:00|3125.66|3123.66|3124.66|3122.66|3125.66|3123.66|3123.66|3121.66|60
1592193300000|2020-06-15 03:55:00|3125.66|3123.66|3124.66|3122.66|3125.66|3123.66|3123.66|3121.66|44
1592193600000|2020-06-15 04:00:00|3125.66|3123.66|3120.66|3118.66|3125.66|3123.66|3120.66|3118.66|122
1592193900000|2020-06-15 04:05:00|3119.66|3117.66|3119.66|3117.66|3120.66|3118.66|3118.66|3116.66|173
1592194200000|2020-06-15 04:10:00|3119.16|3117.16|3119.66|3117.66|3120.66|3118.66|3119.16|3117.16|92
1592194500000|2020-06-15 04:15:00|3120.16|3118.16|3123.16|3121.16|3123.66|3121.66|3119.66|3117.66|119
1592194800000|2020-06-15 04:20:00|3123.66|3121.66|3120.66|3118.66|3123.66|3121.66|3120.66|3118.66|87
1592195100000|2020-06-15 04:25:00|3121.66|3119.66|3119.66|3117.66|3121.66|3119.66|3119.66|3117.66|1441
1592195400000|2020-06-15 04:30:00|3118.66|3116.66|3119.66|3117.66|3121.66|3119.66|3118.66|3116.66|61
1592195700000|2020-06-15 04:35:00|3118.66|3116.66|3120.66|3118.66|3121.66|3119.66|3118.66|3116.66|211
1592196000000|2020-06-15 04:40:00|3119.66|3117.66|3116.66|3114.66|3119.66|3117.66|3116.66|3114.66|662
1592196300000|2020-06-15 04:45:00|3117.66|3115.66|3113.66|3111.66|3117.66|3115.66|3112.66|3110.66|779
1592196600000|2020-06-15 04:50:00|3112.66|3110.66|3112.66|3110.66|3114.66|3112.66|3112.66|3110.66|457
1592196900000|2020-06-15 04:55:00|3113.16|3111.16|3112.66|3110.66|3113.66|3111.66|3112.66|3110.66|400
1592197200000|2020-06-15 05:00:00|3111.66|3109.66|3103.66|3101.66|3111.66|3109.66|3102.66|3100.66|2784
1592197500000|2020-06-15 05:05:00|3102.66|3100.66|3092.16|3090.16|3103.66|3101.66|3090.66|3088.66|2017
1592197800000|2020-06-15 05:10:00|3092.66|3090.66|3093.66|3091.66|3095.66|3093.66|3090.66|3088.66|579
1592198100000|2020-06-15 05:15:00|3094.66|3092.66|3089.66|3087.66|3096.16|3094.16|3089.66|3087.66|2688
1592198400000|2020-06-15 05:20:00|3089.16|3087.16|3096.66|3094.66|3096.66|3094.66|3088.16|3086.16|1087
1592198700000|2020-06-15 05:25:00|3096.16|3094.16|3094.16|3092.16|3097.66|3095.66|3093.16|3091.16|603
1592199000000|2020-06-15 05:30:00|3094.66|3092.66|3091.66|3089.66|3095.66|3093.66|3091.66|3089.66|606
1592199300000|2020-06-15 05:35:00|3092.16|3090.16|3080.16|3078.16|3092.16|3090.16|3080.16|3078.16|1573
1592199600000|2020-06-15 05:40:00|3079.66|3077.66|3078.66|3076.66|3081.66|3079.66|3071.66|3069.66|2814
1592199900000|2020-06-15 05:45:00|3078.16|3076.16|3078.16|3076.16|3082.66|3080.66|3077.16|3075.16|1360
1592200200000|2020-06-15 05:50:00|3078.66|3076.66|3072.66|3070.66|3079.66|3077.66|3072.66|3070.66|1191
1592200500000|2020-06-15 05:55:00|3073.66|3071.66|3066.66|3064.66|3076.66|3074.66|3065.66|3063.66|3234
1592200800000|2020-06-15 06:00:00|3066.41|3064.91|3068.41|3066.91|3079.41|3077.91|3063.91|3062.41|6675
1592201100000|2020-06-15 06:05:00|3067.41|3065.91|3066.41|3064.91|3068.41|3066.91|3059.41|3057.91|6321
1592201400000|2020-06-15 06:10:00|3068.41|3066.91|3065.41|3063.91|3072.41|3070.91|3064.41|3062.91|3863
1592201700000|2020-06-15 06:15:00|3064.41|3062.91|3071.41|3069.91|3073.91|3072.41|3063.41|3061.91|5084
1592202000000|2020-06-15 06:20:00|3070.41|3068.91|3064.41|3062.91|3072.41|3070.91|3063.41|3061.91|2412
1592202300000|2020-06-15 06:25:00|3063.41|3061.91|3062.41|3060.91|3064.41|3062.91|3054.41|3052.91|5182
1592202600000|2020-06-15 06:30:00|3061.41|3059.91|3073.41|3071.91|3074.41|3072.91|3059.41|3057.91|6272
1592202900000|2020-06-15 06:35:00|3072.41|3070.91|3068.41|3066.91|3077.41|3075.91|3067.41|3065.91|3296
1592203200000|2020-06-15 06:40:00|3068.91|3067.41|3057.41|3055.91|3068.91|3067.41|3055.41|3053.91|5417
1592203500000|2020-06-15 06:45:00|3058.41|3056.91|3062.41|3060.91|3063.41|3061.91|3055.41|3053.91|2931
1592203800000|2020-06-15 06:50:00|3061.41|3059.91|3066.41|3064.91|3067.41|3065.91|3060.41|3058.91|4880
1592204100000|2020-06-15 06:55:00|3065.41|3063.91|3075.41|3073.91|3075.41|3073.91|3062.41|3060.91|10282
1592204400000|2020-06-15 07:00:00|3076.41|3074.91|3075.41|3073.91|3081.41|3079.91|3067.41|3065.91|28093
1592204700000|2020-06-15 07:05:00|3074.91|3073.41|3067.41|3065.91|3081.41|3079.91|3065.41|3063.91|21361
1592205000000|2020-06-15 07:10:00|3066.41|3064.91|3068.41|3066.91|3076.41|3074.91|3065.41|3063.91|21481
1592205300000|2020-06-15 07:15:00|3067.41|3065.91|3076.41|3074.91|3076.41|3074.91|3057.41|3055.91|20985
1592205600000|2020-06-15 07:20:00|3075.41|3073.91|3079.41|3077.91|3081.41|3079.91|3067.41|3065.91|35809
1592205900000|2020-06-15 07:25:00|3079.91|3078.41|3067.41|3065.91|3079.91|3078.41|3066.41|3064.91|22576
1592206200000|2020-06-15 07:30:00|3066.41|3064.91|3058.41|3056.91|3067.41|3065.91|3058.41|3056.91|21352
1592206500000|2020-06-15 07:35:00|3057.41|3055.91|3067.41|3065.91|3069.41|3067.91|3057.41|3055.91|13613
1592206800000|2020-06-15 07:40:00|3068.09|3066.59|3066.09|3064.59|3074.09|3072.59|3063.09|3061.59|31297
1592207100000|2020-06-15 07:45:00|3067.09|3065.59|3063.09|3061.59|3072.09|3070.59|3059.09|3057.59|24679
1592207400000|2020-06-15 07:50:00|3062.09|3060.59|3066.09|3064.59|3067.09|3065.59|3060.09|3058.59|30387
1592207700000|2020-06-15 07:55:00|3067.09|3065.59|3062.09|3060.59|3070.09|3068.59|3062.09|3060.59|15447
1592208000000|2020-06-15 08:00:00|3063.09|3061.59|3061.09|3059.59|3066.09|3064.59|3060.09|3058.59|15010
1592208300000|2020-06-15 08:05:00|3060.09|3058.59|3057.09|3055.59|3063.09|3061.59|3055.09|3053.59|22426
1592208600000|2020-06-15 08:10:00|3058.09|3056.59|3071.09|3069.59|3071.09|3069.59|3054.09|3052.59|26898
1592208900000|2020-06-15 08:15:00|3071.59|3070.09|3078.09|3076.59|3079.09|3077.59|3068.09|3066.59|19733
1592209200000|2020-06-15 08:20:00|3077.09|3075.59|3078.09|3076.59|3078.09|3076.59|3073.09|3071.59|20532
1592209500000|2020-06-15 08:25:00|3079.09|3077.59|3083.09|3081.59|3086.09|3084.59|3077.09|3075.59|13294
1592209800000|2020-06-15 08:30:00|3082.09|3080.59|3093.09|3091.59|3093.09|3091.59|3082.09|3080.59|17520
1592210100000|2020-06-15 08:35:00|3092.09|3090.59|3090.09|3088.59|3094.09|3092.59|3088.09|3086.59|16784
1592210400000|2020-06-15 08:40:00|3089.09|3087.59|3097.09|3095.59|3097.09|3095.59|3089.09|3087.59|25628
1592210700000|2020-06-15 08:45:00|3098.09|3096.59|3099.09|3097.59|3103.09|3101.59|3094.09|3092.59|37616
1592211000000|2020-06-15 08:50:00|3098.09|3096.59|3110.09|3108.59|3111.09|3109.59|3096.09|3094.59|21529
1592211300000|2020-06-15 08:55:00|3111.09|3109.59|3109.09|3107.59|3114.09|3112.59|3106.09|3104.59|27483
1592211600000|2020-06-15 09:00:00|3108.09|3106.59|3100.09|3098.59|3109.09|3107.59|3099.09|3097.59|9380
1592211900000|2020-06-15 09:05:00|3099.09|3097.59|3091.09|3089.59|3102.09|3100.59|3090.59|3089.09|19566
1592212200000|2020-06-15 09:10:00|3093.09|3091.59|3094.09|3092.59|3098.09|3096.59|3092.09|3090.59|19408
1592212500000|2020-06-15 09:15:00|3095.09|3093.59|3104.09|3102.59|3106.09|3104.59|3095.09|3093.59|14896
1592212800000|2020-06-15 09:20:00|3105.09|3103.59|3107.09|3105.59|3108.09|3106.59|3102.09|3100.59|8831
1592213100000|2020-06-15 09:25:00|3106.09|3104.59|3112.09|3110.59|3113.09|3111.59|3105.09|3103.59|46699
1592213400000|2020-06-15 09:30:00|3111.59|3110.09|3108.09|3106.59|3113.09|3111.59|3103.09|3101.59|27409
1592213700000|2020-06-15 09:35:00|3108.59|3107.09|3105.09|3103.59|3109.09|3107.59|3102.09|3100.59|14773
1592214000000|2020-06-15 09:40:00|3104.09|3102.59|3107.09|3105.59|3108.09|3106.59|3103.09|3101.59|11311
1592214300000|2020-06-15 09:45:00|3106.59|3105.09|3113.09|3111.59|3116.09|3114.59|3103.09|3101.59|14594
1592214600000|2020-06-15 09:50:00|3114.09|3112.59|3118.09|3116.59|3122.09|3120.59|3113.09|3111.59|12760
1592214900000|2020-06-15 09:55:00|3117.59|3116.09|3121.09|3119.59|3123.09|3121.59|3117.09|3115.59|6894
1592215200000|2020-06-15 10:00:00|3121.59|3120.09|3124.09|3122.59|3124.09|3122.59|3118.09|3116.59|17992
1592215500000|2020-06-15 10:05:00|3125.09|3123.59|3122.09|3120.59|3127.09|3125.59|3119.09|3117.59|13446
1592215800000|2020-06-15 10:10:00|3123.09|3121.59|3127.09|3125.59|3131.09|3129.59|3122.09|3120.59|18838
1592216100000|2020-06-15 10:15:00|3126.09|3124.59|3117.09|3115.59|3127.09|3125.59|3116.09|3114.59|15738
1592216400000|2020-06-15 10:20:00|3118.09|3116.59|3119.09|3117.59|3122.09|3120.59|3117.09|3115.59|10167
1592216700000|2020-06-15 10:25:00|3120.09|3118.59|3118.09|3116.59|3122.09|3120.59|3116.09|3114.59|6754
1592217000000|2020-06-15 10:30:00|3117.09|3115.59|3113.09|3111.59|3118.09|3116.59|3111.09|3109.59|19510
1592217300000|2020-06-15 10:35:00|3114.09|3112.59|3115.09|3113.59|3116.09|3114.59|3113.09|3111.59|5063
1592217600000|2020-06-15 10:40:00|3116.09|3114.59|3121.09|3119.59|3121.09|3119.59|3115.09|3113.59|17387
1592217900000|2020-06-15 10:45:00|3119.09|3117.59|3098.09|3096.59|3119.09|3117.59|3098.09|3096.59|19446
1592218200000|2020-06-15 10:50:00|3099.09|3097.59|3105.09|3103.59|3107.09|3105.59|3098.09|3096.59|12647
1592218500000|2020-06-15 10:55:00|3104.09|3102.59|3104.09|3102.59|3110.09|3108.59|3103.09|3101.59|19052
1592218800000|2020-06-15 11:00:00|3105.09|3103.59|3106.09|3104.59|3108.09|3106.59|3102.09|3100.59|13709
1592219100000|2020-06-15 11:05:00|3107.09|3105.59|3112.09|3110.59|3113.09|3111.59|3106.09|3104.59|10757
1592219400000|2020-06-15 11:10:00|3111.09|3109.59|3107.09|3105.59|3112.09|3110.59|3104.09|3102.59|11307
1592219700000|2020-06-15 11:15:00|3106.09|3104.59|3109.09|3107.59|3109.09|3107.59|3104.09|3102.59|4588
1592220000000|2020-06-15 11:20:00|3110.09|3108.59|3114.09|3112.59|3115.09|3113.59|3108.09|3106.59|11424
1592220300000|2020-06-15 11:25:00|3113.09|3111.59|3112.09|3110.59|3119.59|3118.09|3112.09|3110.59|8572
1592220600000|2020-06-15 11:30:00|3111.09|3109.59|3110.09|3108.59|3112.09|3110.59|3109.09|3107.59|10866
1592220900000|2020-06-15 11:35:00|3109.09|3107.59|3121.09|3119.59|3122.09|3120.59|3108.09|3106.59|9474
1592221200000|2020-06-15 11:40:00|3120.71|3119.21|3121.71|3120.21|3122.71|3121.21|3118.71|3117.21|8710
1592221500000|2020-06-15 11:45:00|3120.71|3119.21|3123.71|3122.21|3126.71|3125.21|3120.71|3119.21|10073
1592221800000|2020-06-15 11:50:00|3122.71|3121.21|3128.71|3127.21|3128.71|3127.21|3122.71|3121.21|10674
1592222100000|2020-06-15 11:55:00|3127.71|3126.21|3118.71|3117.21|3127.71|3126.21|3114.71|3113.21|13982
1592222400000|2020-06-15 12:00:00|3117.71|3116.21|3115.71|3114.21|3122.21|3120.71|3113.71|3112.21|7728
1592222700000|2020-06-15 12:05:00|3116.71|3115.21|3118.71|3117.21|3120.71|3119.21|3116.71|3115.21|11245
1592223000000|2020-06-15 12:10:00|3119.71|3118.21|3116.21|3114.71|3124.71|3123.21|3112.71|3111.21|11357
1592223300000|2020-06-15 12:15:00|3115.71|3114.21|3116.71|3115.21|3117.21|3115.71|3111.71|3110.21|7337
1592223600000|2020-06-15 12:20:00|3118.71|3117.21|3112.71|3111.21|3118.71|3117.21|3109.71|3108.21|7564
1592223900000|2020-06-15 12:25:00|3113.71|3112.21|3111.71|3110.21|3113.71|3112.21|3107.71|3106.21|15994
1592224200000|2020-06-15 12:30:00|3112.71|3111.21|3116.71|3115.21|3119.71|3118.21|3112.71|3111.21|52064
1592224500000|2020-06-15 12:35:00|3117.71|3116.21|3126.71|3125.21|3126.71|3125.21|3116.71|3115.21|10279
1592224800000|2020-06-15 12:40:00|3126.21|3124.71|3118.71|3117.21|3126.21|3124.71|3116.71|3115.21|39472
1592225100000|2020-06-15 12:45:00|3119.71|3118.21|3122.71|3121.21|3123.71|3122.21|3118.71|3117.21|4827
1592225400000|2020-06-15 12:50:00|3121.71|3120.21|3123.71|3122.21|3124.71|3123.21|3119.71|3118.21|13832
1592225700000|2020-06-15 12:55:00|3124.71|3123.21|3118.71|3117.21|3125.71|3124.21|3118.71|3117.21|61516
1592226000000|2020-06-15 13:00:00|3119.71|3118.21|3124.71|3123.21|3126.71|3125.21|3117.71|3116.21|22643
1592226300000|2020-06-15 13:05:00|3123.71|3122.21|3116.71|3115.21|3124.71|3123.21|3115.71|3114.21|9973
1592226600000|2020-06-15 13:10:00|3115.71|3114.21|3110.71|3109.21|3116.71|3115.21|3109.71|3108.21|10887
1592226900000|2020-06-15 13:15:00|3111.71|3110.21|3107.71|3106.21|3111.71|3110.21|3107.21|3105.71|27825
1592227200000|2020-06-15 13:20:00|3108.71|3107.21|3109.71|3108.21|3110.71|3109.21|3107.71|3106.21|99268
1592227500000|2020-06-15 13:25:00|3110.71|3109.21|3105.71|3104.21|3110.71|3109.21|3104.71|3103.21|9404
1592227800000|2020-06-15 13:30:00|3104.71|3103.21|3098.71|3097.21|3109.71|3108.21|3096.71|3095.21|27201
1592228100000|2020-06-15 13:35:00|3099.21|3097.71|3109.71|3108.21|3113.71|3112.21|3098.71|3097.21|31790
1592228400000|2020-06-15 13:40:00|3110.21|3108.71|3110.71|3109.21|3118.71|3117.21|3106.71|3105.21|19675
1592228700000|2020-06-15 13:45:00|3109.71|3108.21|3104.71|3103.21|3113.71|3112.21|3103.71|3102.21|24285
1592229000000|2020-06-15 13:50:00|3105.21|3103.71|3112.71|3111.21|3113.71|3112.21|3103.71|3102.21|13347
1592229300000|2020-06-15 13:55:00|3111.71|3110.21|3114.71|3113.21|3115.71|3114.21|3110.71|3109.21|18196
1592229600000|2020-06-15 14:00:00|3115.21|3113.71|3119.71|3118.21|3120.71|3119.21|3108.71|3107.21|19445
1592229900000|2020-06-15 14:05:00|3118.71|3117.21|3128.71|3127.21|3128.71|3127.21|3118.71|3117.21|42280
1592230200000|2020-06-15 14:10:00|3128.69|3127.19|3128.69|3127.19|3132.69|3131.19|3125.69|3124.19|14802
1592230500000|2020-06-15 14:15:00|3129.69|3128.19|3131.69|3130.19|3132.69|3131.19|3124.69|3123.19|13820
1592230800000|2020-06-15 14:20:00|3130.69|3129.19|3124.69|3123.19|3132.69|3131.19|3123.19|3121.69|25348
1592231100000|2020-06-15 14:25:00|3125.69|3124.19|3123.69|3122.19|3129.69|3128.19|3122.69|3121.19|15693
1592231400000|2020-06-15 14:30:00|3123.19|3121.69|3133.69|3132.19|3133.69|3132.19|3121.69|3120.19|14003
1592231700000|2020-06-15 14:35:00|3132.69|3131.19|3126.69|3125.19|3140.19|3138.69|3126.69|3125.19|16766
1592232000000|2020-06-15 14:40:00|3125.69|3124.19|3134.69|3133.19|3135.19|3133.69|3123.69|3122.19|53945
1592232300000|2020-06-15 14:45:00|3133.69|3132.19|3143.69|3142.19|3148.69|3147.19|3133.69|3132.19|43708
1592232600000|2020-06-15 14:50:00|3143.19|3141.69|3145.69|3144.19|3148.69|3147.19|3139.69|3138.19|38799
1592232900000|2020-06-15 14:55:00|3146.19|3144.69|3137.69|3136.19|3148.69|3147.19|3136.69|3135.19|19493
1592233200000|2020-06-15 15:00:00|3138.19|3136.69|3149.69|3148.19|3150.69|3149.19|3136.69|3135.19|40822
1592233500000|2020-06-15 15:05:00|3148.69|3147.19|3152.69|3151.19|3153.69|3152.19|3147.69|3146.19|22532
1592233800000|2020-06-15 15:10:00|3153.69|3152.19|3152.69|3151.19|3154.69|3153.19|3145.69|3144.19|28427
1592234100000|2020-06-15 15:15:00|3151.69|3150.19|3144.69|3143.19|3151.69|3150.19|3141.69|3140.19|46127
1592234400000|2020-06-15 15:20:00|3143.69|3142.19|3145.69|3144.19|3147.69|3146.19|3139.69|3138.19|24133
1592234700000|2020-06-15 15:25:00|3146.69|3145.19|3139.69|3138.19|3147.69|3146.19|3138.69|3137.19|24176
1592235000000|2020-06-15 15:30:00|3138.69|3137.19|3136.69|3135.19|3143.69|3142.19|3136.69|3135.19|61801
1592235300000|2020-06-15 15:35:00|3137.69|3136.19|3141.69|3140.19|3143.69|3142.19|3136.69|3135.19|41405
1592235600000|2020-06-15 15:40:00|3142.69|3141.19|3134.69|3133.19|3145.69|3144.19|3133.69|3132.19|39720
1592235900000|2020-06-15 15:45:00|3135.69|3134.19|3135.69|3134.19|3137.19|3135.69|3133.69|3132.19|20504
1592236200000|2020-06-15 15:50:00|3136.69|3135.19|3135.69|3134.19|3141.69|3140.19|3133.69|3132.19|7474
1592236500000|2020-06-15 15:55:00|3136.69|3135.19|3139.69|3138.19|3142.69|3141.19|3135.69|3134.19|51920
1592236800000|2020-06-15 16:00:00|3138.69|3137.19|3148.69|3147.19|3148.69|3147.19|3137.69|3136.19|13566
1592237100000|2020-06-15 16:05:00|3148.19|3146.69|3148.69|3147.19|3150.69|3149.19|3147.69|3146.19|5801
1592237400000|2020-06-15 16:10:00|3149.69|3148.19|3146.69|3145.19|3149.69|3148.19|3145.69|3144.19|5008
1592237700000|2020-06-15 16:15:00|3147.69|3146.19|3151.19|3149.69|3152.69|3151.19|3146.69|3145.19|4305
1592238000000|2020-06-15 16:20:00|3151.69|3150.19|3154.69|3153.19|3154.69|3153.19|3150.69|3149.19|1778
1592238300000|2020-06-15 16:25:00|3153.69|3152.19|3151.69|3150.19|3154.69|3153.19|3150.69|3149.19|2740
1592238600000|2020-06-15 16:30:00|3150.69|3149.19|3148.69|3147.19|3151.69|3150.19|3147.69|3146.19|1829
1592238900000|2020-06-15 16:35:00|3149.69|3148.19|3152.69|3151.19|3153.69|3152.19|3148.69|3147.19|2459
1592239200000|2020-06-15 16:40:00|3152.19|3150.69|3152.69|3151.19|3153.69|3152.19|3150.69|3149.19|1695
1592239500000|2020-06-15 16:45:00|3152.19|3150.69|3154.69|3153.19|3156.69|3155.19|3150.69|3149.19|4783
1592239800000|2020-06-15 16:50:00|3155.69|3154.19|3153.69|3152.19|3155.69|3154.19|3151.69|3150.19|2760
1592240100000|2020-06-15 16:55:00|3154.69|3153.19|3156.69|3155.19|3156.69|3155.19|3152.69|3151.19|1660
1592240400000|2020-06-15 17:00:00|3155.69|3154.19|3157.69|3156.19|3157.69|3156.19|3154.69|3153.19|1119
1592240700000|2020-06-15 17:05:00|3156.69|3155.19|3159.69|3158.19|3160.69|3159.19|3155.69|3154.19|2782
1592241000000|2020-06-15 17:10:00|3160.69|3159.19|3158.69|3157.19|3160.69|3159.19|3156.69|3155.19|4061
1592241300000|2020-06-15 17:15:00|3159.69|3158.19|3157.69|3156.19|3162.69|3161.19|3157.69|3156.19|2468
1592241600000|2020-06-15 17:20:00|3158.69|3157.19|3157.69|3156.19|3161.69|3160.19|3157.69|3156.19|3400
1592241900000|2020-06-15 17:25:00|3158.69|3157.19|3157.69|3156.19|3159.69|3158.19|3156.69|3155.19|2764
1592242200000|2020-06-15 17:30:00|3158.19|3156.69|3156.69|3155.19|3158.69|3157.19|3155.69|3154.19|1749
1592242500000|2020-06-15 17:35:00|3157.69|3156.19|3160.69|3159.19|3161.69|3160.19|3156.69|3155.19|3145
1592242800000|2020-06-15 17:40:00|3160.19|3158.69|3157.69|3156.19|3161.69|3160.19|3155.69|3154.19|1821
1592243100000|2020-06-15 17:45:00|3156.69|3155.19|3154.69|3153.19|3157.69|3156.19|3154.69|3153.19|1965
1592243400000|2020-06-15 17:50:00|3155.69|3154.19|3157.69|3156.19|3160.69|3159.19|3155.69|3154.19|2289
1592243700000|2020-06-15 17:55:00|3156.69|3155.19|3154.69|3153.19|3158.69|3157.19|3154.19|3152.69|1834
1592244000000|2020-06-15 18:00:00|3155.69|3154.19|3174.69|3173.19|3176.69|3175.19|3155.69|3154.19|14324
1592244300000|2020-06-15 18:05:00|3175.69|3174.19|3176.69|3175.19|3180.69|3179.19|3173.69|3172.19|7091
1592244600000|2020-06-15 18:10:00|3177.19|3175.69|3177.69|3176.19|3178.69|3177.19|3173.69|3172.19|3426
1592244900000|2020-06-15 18:15:00|3178.69|3177.19|3183.69|3182.19|3184.69|3183.19|3178.69|3177.19|4468
1592245200000|2020-06-15 18:20:00|3182.69|3181.19|3182.19|3180.69|3184.69|3183.19|3177.69|3176.19|4461
1592245500000|2020-06-15 18:25:00|3182.69|3181.19|3182.69|3181.19|3183.69|3182.19|3179.69|3178.19|1588
1592245800000|2020-06-15 18:30:00|3183.69|3182.19|3175.69|3174.19|3185.69|3184.19|3174.69|3173.19|4786
1592246100000|2020-06-15 18:35:00|3176.69|3175.19|3178.69|3177.19|3180.69|3179.19|3175.69|3174.19|3800
1592246400000|2020-06-15 18:40:00|3179.69|3178.19|3176.69|3175.19|3181.19|3179.69|3175.69|3174.19|2680
1592246700000|2020-06-15 18:45:00|3177.19|3175.69|3180.19|3178.69|3181.69|3180.19|3176.69|3175.19|1210
1592247000000|2020-06-15 18:50:00|3179.69|3178.19|3175.69|3174.19|3181.69|3180.19|3173.69|3172.19|2459
1592247300000|2020-06-15 18:55:00|3176.69|3175.19|3176.69|3175.19|3178.69|3177.19|3174.69|3173.19|1176
1592247600000|2020-06-15 19:00:00|3177.69|3176.19|3182.69|3181.19|3185.69|3184.19|3175.69|3174.19|2309
1592247900000|2020-06-15 19:05:00|3181.69|3180.19|3181.69|3180.19|3182.69|3181.19|3177.69|3176.19|1249
1592248200000|2020-06-15 19:10:00|3182.69|3181.19|3183.69|3182.19|3184.69|3183.19|3181.69|3180.19|1196
1592248500000|2020-06-15 19:15:00|3183.19|3181.69|3180.69|3179.19|3185.69|3184.19|3180.69|3179.19|2372
1592248800000|2020-06-15 19:20:00|3181.69|3180.19|3180.69|3179.19|3181.69|3180.19|3176.69|3175.19|2799
1592249100000|2020-06-15 19:25:00|3181.69|3180.19|3170.69|3169.19|3183.69|3182.19|3169.69|3168.19|4655
1592249400000|2020-06-15 19:30:00|3171.69|3170.19|3165.69|3164.19|3171.69|3170.19|3162.69|3161.19|3649
1592249700000|2020-06-15 19:35:00|3164.69|3163.19|3167.69|3166.19|3168.69|3167.19|3160.69|3159.19|2499
1592250000000|2020-06-15 19:40:00|3166.69|3165.19|3172.69|3171.19|3172.69|3171.19|3164.19|3162.69|1898
1592250300000|2020-06-15 19:45:00|3171.69|3170.19|3172.69|3171.19|3176.69|3175.19|3169.69|3168.19|1295
1592250600000|2020-06-15 19:50:00|3171.69|3170.19|3176.69|3175.19|3178.69|3177.19|3171.69|3170.19|1916
1592250900000|2020-06-15 19:55:00|3177.69|3176.19|3179.69|3178.19|3179.69|3178.19|3176.69|3175.19|4231
1592251200000|2020-06-15 20:00:00|3180.04|3177.04|3181.74|3178.74|3184.34|3181.34|3176.34|3173.34|198
1592251500000|2020-06-15 20:05:00|3182.04|3179.04|3181.74|3178.74|3182.34|3179.34|3179.44|3176.44|0
1592251800000|2020-06-15 20:10:00|3181.44|3178.44|3186.64|3183.64|3187.54|3184.54|3179.74|3176.74|0
1592252100000|2020-06-15 20:15:00|3186.84|3183.84|3186.04|3183.04|3187.14|3184.14|3186.04|3183.04|0
1592252400000|2020-06-15 20:20:00|3186.14|3183.14|3185.34|3182.34|3186.84|3183.84|3185.34|3182.34|0
1592252700000|2020-06-15 20:25:00|3185.64|3182.64|3185.34|3182.34|3185.84|3182.84|3185.04|3182.04|0
1592253000000|2020-06-15 20:30:00|3185.54|3182.54|3189.24|3186.24|3189.24|3186.24|3185.54|3182.54|0
1592253300000|2020-06-15 20:35:00|3189.54|3186.54|3189.54|3186.54|3189.84|3186.84|3187.84|3184.84|0
1592253600000|2020-06-15 20:40:00|3189.24|3186.24|3189.04|3186.04|3190.14|3187.14|3188.14|3185.14|0
1592253900000|2020-06-15 20:45:00|3189.24|3186.24|3190.74|3187.74|3191.04|3188.04|3188.74|3185.74|0
1592254200000|2020-06-15 20:50:00|3191.04|3188.04|3190.44|3187.44|3191.24|3188.24|3190.14|3187.14|0
1592254500000|2020-06-15 20:55:00|3190.14|3187.14|3190.44|3187.44|3191.54|3188.54|3190.14|3187.14|0
1592254800000|2020-06-15 21:00:00|3190.54|3187.54|3191.24|3188.24|3191.44|3188.44|3190.24|3187.24|0
1592255100000|2020-06-15 21:05:00|3191.34|3188.34|3190.84|3187.84|3191.34|3188.34|3190.64|3187.64|0
1592255400000|2020-06-15 21:10:00|3190.74|3187.74|3191.14|3188.14|3191.14|3188.14|3190.64|3187.64|0
1592255700000|2020-06-15 21:15:00|3191.24|3188.24|3190.74|3187.74|3191.24|3188.24|3190.64|3187.64|0
1592256000000|2020-06-15 21:20:00|3190.64|3187.64|3190.94|3187.94|3191.04|3188.04|3189.64|3186.64|0
1592256300000|2020-06-15 21:25:00|3191.04|3188.04|3190.94|3187.94|3191.04|3188.04|3190.54|3187.54|0
1592256600000|2020-06-15 21:30:00|3191.04|3188.04|3191.34|3188.34|3191.34|3188.34|3191.04|3188.04|0
1592256900000|2020-06-15 21:35:00|3191.44|3188.44|3192.14|3189.14|3192.14|3189.14|3191.24|3188.24|0
1592257200000|2020-06-15 21:40:00|3192.04|3189.04|3192.54|3189.54|3192.54|3189.54|3192.04|3189.04|0
1592257500000|2020-06-15 21:45:00|3192.64|3189.64|3192.74|3189.74|3192.84|3189.84|3192.54|3189.54|0
1592257800000|2020-06-15 21:50:00|3192.64|3189.64|3192.64|3189.64|3193.14|3190.14|3192.54|3189.54|0
1592258100000|2020-06-15 21:55:00|3192.84|3189.84|3191.84|3188.84|3192.84|3189.84|3191.24|3188.24|0
1592258400000|2020-06-15 22:00:00|3191.24|3188.24|3198.74|3195.74|3200.54|3197.54|3189.24|3186.24|0
1592258700000|2020-06-15 22:05:00|3198.54|3195.54|3198.54|3195.54|3198.84|3195.84|3197.14|3194.14|0
1592259000000|2020-06-15 22:10:00|3198.44|3195.44|3198.84|3195.84|3201.44|3198.44|3198.24|3195.24|0
1592259300000|2020-06-15 22:15:00|3198.54|3195.54|3193.14|3190.14|3199.14|3196.14|3188.04|3185.04|0
1592259600000|2020-06-15 22:20:00|3193.44|3190.44|3195.74|3192.74|3196.04|3193.04|3191.44|3188.44|0
1592259900000|2020-06-15 22:25:00|3195.44|3192.44|3194.04|3191.04|3196.04|3193.04|3193.14|3190.14|0
1592260200000|2020-06-15 22:30:00|3193.14|3190.14|3188.04|3185.04|3194.54|3191.54|3187.44|3184.44|0
1592260500000|2020-06-15 22:35:00|3187.74|3184.74|3187.14|3184.14|3188.54|3185.54|3186.24|3183.24|0
1592260800000|2020-06-15 22:40:00|3187.04|3184.04|3186.84|3183.84|3188.04|3185.04|3186.54|3183.54|0
1592261100000|2020-06-15 22:45:00|3186.54|3183.54|3188.04|3185.04|3188.24|3185.24|3185.44|3182.44|0
1592261400000|2020-06-15 22:50:00|3187.84|3184.84|3191.14|3188.14|3193.74|3190.74|3187.74|3184.74|0
1592261700000|2020-06-15 22:55:00|3190.84|3187.84|3194.54|3191.54|3196.84|3193.84|3190.74|3187.74|0
1592262000000|2020-06-15 23:00:00|3195.24|3192.24|3191.74|3188.74|3195.74|3192.74|3190.54|3187.54|0
1592262300000|2020-06-15 23:05:00|3191.84|3188.84|3189.14|3186.14|3193.44|3190.44|3186.54|3183.54|0
1592262600000|2020-06-15 23:10:00|3188.84|3185.84|3187.44|3184.44|3189.74|3186.74|3186.84|3183.84|0
1592262900000|2020-06-15 23:15:00|3188.04|3185.04|3184.84|3181.84|3189.14|3186.14|3184.84|3181.84|0
1592263200000|2020-06-15 23:20:00|3185.14|3182.14|3192.84|3189.84|3193.14|3190.14|3185.04|3182.04|0
1592263500000|2020-06-15 23:25:00|3193.04|3190.04|3198.54|3195.54|3198.84|3195.84|3192.04|3189.04|0
1592263800000|2020-06-15 23:30:00|3198.84|3195.84|3205.74|3202.74|3205.74|3202.74|3197.44|3194.44|0
1592264100000|2020-06-15 23:35:00|3205.14|3202.14|3209.74|3206.74|3211.74|3208.74|3202.84|3199.84|0
1592264400000|2020-06-15 23:40:00|3209.54|3206.54|3208.24|3205.24|3211.94|3208.94|3207.74|3204.74|0
1592264700000|2020-06-15 23:45:00|3208.54|3205.54|3206.74|3203.74|3211.44|3208.44|3206.24|3203.24|0
1592265000000|2020-06-15 23:50:00|3206.84|3203.84|3209.44|3206.44|3209.94|3206.94|3206.54|3203.54|0
1592265300000|2020-06-15 23:55:00|3209.74|3206.74|3214.64|3211.64|3215.44|3212.44|3208.74|3205.74|0
1592265600000|2020-06-16 00:00:00|3214.54|3211.54|3215.14|3212.14|3216.54|3213.54|3209.14|3206.14|0
1592265900000|2020-06-16 00:05:00|3214.94|3211.94|3210.24|3207.24|3216.54|3213.54|3209.94|3206.94|0
1592266200000|2020-06-16 00:10:00|3210.54|3207.54|3206.14|3203.14|3211.14|3208.14|3204.44|3201.44|0
1592266500000|2020-06-16 00:15:00|3205.84|3202.84|3204.94|3202.94|3209.44|3207.44|3201.94|3199.94|3319
1592266800000|2020-06-16 00:20:00|3205.94|3203.94|3205.94|3203.94|3207.94|3205.94|3201.94|3199.94|750
1592267100000|2020-06-16 00:25:00|3205.44|3203.44|3207.94|3205.94|3208.94|3206.94|3204.94|3202.94|339
1592267400000|2020-06-16 00:30:00|3208.94|3206.94|3214.94|3212.94|3215.94|3213.94|3208.94|3206.94|1034
1592267700000|2020-06-16 00:35:00|3215.94|3213.94|3212.94|3210.94|3215.94|3213.94|3211.94|3209.94|620
1592268000000|2020-06-16 00:40:00|3213.44|3211.44|3210.94|3208.94|3214.94|3212.94|3210.94|3208.94|200
1592268300000|2020-06-16 00:45:00|3211.94|3209.94|3206.94|3204.94|3213.94|3211.94|3206.44|3204.44|496
1592268600000|2020-06-16 00:50:00|3207.44|3205.44|3208.94|3206.94|3208.94|3206.94|3205.94|3203.94|466
1592268900000|2020-06-16 00:55:00|3209.44|3207.44|3208.94|3206.94|3209.94|3207.94|3207.94|3205.94|147
1592269200000|2020-06-16 01:00:00|3209.94|3207.94|3218.94|3216.94|3220.44|3218.44|3208.94|3206.94|688
1592269500000|2020-06-16 01:05:00|3219.44|3217.44|3217.94|3215.94|3219.94|3217.94|3216.94|3214.94|336
1592269800000|2020-06-16 01:10:00|3218.44|3216.44|3216.94|3214.94|3218.94|3216.94|3215.94|3213.94|786
1592270100000|2020-06-16 01:15:00|3217.94|3215.94|3214.94|3212.94|3217.94|3215.94|3212.44|3210.44|230
1592270400000|2020-06-16 01:20:00|3214.44|3212.44|3211.94|3209.94|3215.94|3213.94|3211.94|3209.94|529
1592270700000|2020-06-16 01:25:00|3212.94|3210.94|3209.94|3207.94|3212.94|3210.94|3208.94|3206.94|370
1592271000000|2020-06-16 01:30:00|3208.94|3206.94|3215.94|3213.94|3215.94|3213.94|3208.94|3206.94|476
1592271300000|2020-06-16 01:35:00|3215.44|3213.44|3211.94|3209.94|3215.94|3213.94|3211.94|3209.94|71
1592271600000|2020-06-16 01:40:00|3210.94|3208.94|3213.94|3211.94|3215.44|3213.44|3210.94|3208.94|262
1592271900000|2020-06-16 01:45:00|3214.94|3212.94|3217.44|3215.44|3218.44|3216.44|3214.94|3212.94|1030
1592272200000|2020-06-16 01:50:00|3217.94|3215.94|3218.94|3216.94|3219.94|3217.94|3215.94|3213.94|355
1592272500000|2020-06-16 01:55:00|3217.94|3215.94|3215.94|3213.94|3218.94|3216.94|3215.94|3213.94|348
1592272800000|2020-06-16 02:00:00|3214.94|3212.94|3219.94|3217.94|3220.94|3218.94|3214.94|3212.94|344
1592273100000|2020-06-16 02:05:00|3220.94|3218.94|3222.94|3220.94|3223.94|3221.94|3219.94|3217.94|590
1592273400000|2020-06-16 02:10:00|3221.94|3219.94|3222.44|3220.44|3223.94|3221.94|3220.94|3218.94|164
1592273700000|2020-06-16 02:15:00|3221.94|3219.94|3220.94|3218.94|3222.94|3220.94|3220.94|3218.94|170
1592274000000|2020-06-16 02:20:00|3221.94|3219.94|3219.94|3217.94|3221.94|3219.94|3218.94|3216.94|108
1592274300000|2020-06-16 02:25:00|3218.94|3216.94|3217.94|3215.94|3219.94|3217.94|3215.94|3213.94|412
1592274600000|2020-06-16 02:30:00|3218.44|3216.44|3230.94|3228.94|3231.94|3229.94|3218.44|3216.44|2241
1592274900000|2020-06-16 02:35:00|3231.94|3229.94|3234.94|3232.94|3237.94|3235.94|3231.94|3229.94|1819
1592275200000|2020-06-16 02:40:00|3235.94|3233.94|3236.94|3234.94|3237.94|3235.94|3234.94|3232.94|375
1592275500000|2020-06-16 02:45:00|3235.94|3233.94|3240.94|3238.94|3241.94|3239.94|3234.94|3232.94|745
1592275800000|2020-06-16 02:50:00|3241.44|3239.44|3241.94|3239.94|3244.94|3242.94|3240.94|3238.94|913
1592276100000|2020-06-16 02:55:00|3240.94|3238.94|3242.44|3240.44|3242.94|3240.94|3237.94|3235.94|272
1592276400000|2020-06-16 03:00:00|3242.94|3240.94|3235.94|3233.94|3242.94|3240.94|3234.94|3232.94|297
1592276700000|2020-06-16 03:05:00|3236.94|3234.94|3236.94|3234.94|3239.94|3237.94|3236.44|3234.44|199
1592277000000|2020-06-16 03:10:00|3237.94|3235.94|3235.94|3233.94|3237.94|3235.94|3234.94|3232.94|499
1592277300000|2020-06-16 03:15:00|3234.94|3232.94|3236.94|3234.94|3237.94|3235.94|3234.94|3232.94|107
1592277600000|2020-06-16 03:20:00|3237.44|3235.44|3235.94|3233.94|3238.94|3236.94|3235.94|3233.94|167
1592277900000|2020-06-16 03:25:00|3236.94|3234.94|3237.94|3235.94|3239.94|3237.94|3235.94|3233.94|306
1592278200000|2020-06-16 03:30:00|3238.44|3236.44|3239.94|3237.94|3240.94|3238.94|3235.94|3233.94|886
1592278500000|2020-06-16 03:35:00|3239.44|3237.44|3239.94|3237.94|3241.94|3239.94|3237.94|3235.94|558
1592278800000|2020-06-16 03:40:00|3240.94|3238.94|3239.94|3237.94|3241.94|3239.94|3238.94|3236.94|229
1592279100000|2020-06-16 03:45:00|3239.44|3237.44|3239.94|3237.94|3241.94|3239.94|3238.94|3236.94|292
1592279400000|2020-06-16 03:50:00|3240.94|3238.94|3239.94|3237.94|3241.44|3239.44|3238.94|3236.94|147
1592279700000|2020-06-16 03:55:00|3240.94|3238.94|3236.94|3234.94|3240.94|3238.94|3236.94|3234.94|196
1592280000000|2020-06-16 04:00:00|3235.94|3233.94|3235.44|3233.44|3235.94|3233.94|3231.94|3229.94|482
1592280300000|2020-06-16 04:05:00|3234.94|3232.94|3234.94|3232.94|3237.94|3235.94|3234.94|3232.94|221
1592280600000|2020-06-16 04:10:00|3235.44|3233.44|3234.94|3232.94|3235.44|3233.44|3232.94|3230.94|206
1592280900000|2020-06-16 04:15:00|3235.44|3233.44|3236.94|3234.94|3237.94|3235.94|3233.94|3231.94|230
1592281200000|2020-06-16 04:20:00|3235.94|3233.94|3235.94|3233.94|3237.44|3235.44|3234.94|3232.94|196
1592281500000|2020-06-16 04:25:00|3236.44|3234.44|3237.44|3235.44|3237.94|3235.94|3235.94|3233.94|240
1592281800000|2020-06-16 04:30:00|3236.94|3234.94|3235.94|3233.94|3237.94|3235.94|3235.94|3233.94|211
1592282100000|2020-06-16 04:35:00|3234.94|3232.94|3229.94|3227.94|3234.94|3232.94|3229.94|3227.94|655
1592282400000|2020-06-16 04:40:00|3230.94|3228.94|3230.44|3228.44|3231.94|3229.94|3227.94|3225.94|601
1592282700000|2020-06-16 04:45:00|3230.94|3228.94|3232.94|3230.94|3232.94|3230.94|3227.94|3225.94|482
1592283000000|2020-06-16 04:50:00|3232.44|3230.44|3233.94|3231.94|3234.94|3232.94|3231.94|3229.94|458
1592283300000|2020-06-16 04:55:00|3234.94|3232.94|3230.94|3228.94|3234.94|3232.94|3230.94|3228.94|3768
1592283600000|2020-06-16 05:00:00|3231.44|3229.44|3238.94|3236.94|3238.94|3236.94|3230.94|3228.94|493
1592283900000|2020-06-16 05:05:00|3239.44|3237.44|3240.94|3238.94|3241.94|3239.94|3238.94|3236.94|497
1592284200000|2020-06-16 05:10:00|3240.44|3238.44|3235.94|3233.94|3240.94|3238.94|3234.94|3232.94|1029
1592284500000|2020-06-16 05:15:00|3236.94|3234.94|3235.94|3233.94|3236.94|3234.94|3234.94|3232.94|1418
1592284800000|2020-06-16 05:20:00|3236.94|3234.94|3236.94|3234.94|3237.94|3235.94|3234.94|3232.94|776
1592285100000|2020-06-16 05:25:00|3236.44|3234.44|3237.94|3235.94|3239.94|3237.94|3235.94|3233.94|1017
1592285400000|2020-06-16 05:30:00|3238.44|3236.44|3236.94|3234.94|3238.94|3236.94|3234.94|3232.94|843
1592285700000|2020-06-16 05:35:00|3237.94|3235.94|3239.94|3237.94|3239.94|3237.94|3237.44|3235.44|520
1592286000000|2020-06-16 05:40:00|3239.44|3237.44|3233.94|3231.94|3239.94|3237.94|3232.94|3230.94|775
1592286300000|2020-06-16 05:45:00|3232.94|3230.94|3234.44|3232.44|3234.94|3232.94|3231.94|3229.94|470
1592286600000|2020-06-16 05:50:00|3233.94|3231.94|3235.94|3233.94|3236.94|3234.94|3232.94|3230.94|1205
1592286900000|2020-06-16 05:55:00|3235.44|3233.44|3231.94|3229.94|3236.94|3234.94|3231.94|3229.94|1434
1592287200000|2020-06-16 06:00:00|3231.69|3230.19|3219.69|3218.19|3232.19|3230.69|3217.69|3216.19|5401
1592287500000|2020-06-16 06:05:00|3219.19|3217.69|3223.69|3222.19|3224.69|3223.19|3216.69|3215.19|5005
1592287800000|2020-06-16 06:10:00|3222.69|3221.19|3224.69|3223.19|3224.69|3223.19|3219.69|3218.19|2847
1592288100000|2020-06-16 06:15:00|3222.69|3221.19|3221.69|3220.19|3224.69|3223.19|3219.69|3218.19|3354
1592288400000|2020-06-16 06:20:00|3220.69|3219.19|3222.69|3221.19|3223.69|3222.19|3219.69|3218.19|2884
1592288700000|2020-06-16 06:25:00|3223.69|3222.19|3223.69|3222.19|3225.69|3224.19|3220.69|3219.19|2192
1592289000000|2020-06-16 06:30:00|3222.69|3221.19|3226.19|3224.69|3226.69|3225.19|3221.69|3220.19|4834
1592289300000|2020-06-16 06:35:00|3225.69|3224.19|3214.69|3213.19|3225.69|3224.19|3213.19|3211.69|6963
1592289600000|2020-06-16 06:40:00|3213.69|3212.19|3217.69|3216.19|3219.69|3218.19|3212.69|3211.19|7632
1592289900000|2020-06-16 06:45:00|3218.69|3217.19|3214.69|3213.19|3218.69|3217.19|3211.69|3210.19|4145
1592290200000|2020-06-16 06:50:00|3215.69|3214.19|3213.69|3212.19|3218.69|3217.19|3213.69|3212.19|31914
1592290500000|2020-06-16 06:55:00|3212.69|3211.19|3212.69|3211.19|3214.69|3213.19|3210.69|3209.19|8292
1592290800000|2020-06-16 07:00:00|3213.69|3212.19|3210.69|3209.19|3214.69|3213.19|3199.69|3198.19|29475
1592291100000|2020-06-16 07:05:00|3209.69|3208.19|3214.69|3213.19|3215.69|3214.19|3205.69|3204.19|31253
1592291400000|2020-06-16 07:10:00|3213.69|3212.19|3212.69|3211.19|3215.69|3214.19|3208.69|3207.19|15179
1592291700000|2020-06-16 07:15:00|3211.69|3210.19|3207.69|3206.19|3211.69|3210.19|3203.69|3202.19|19677
1592292000000|2020-06-16 07:20:00|3206.69|3205.19|3214.69|3213.19|3218.69|3217.19|3204.69|3203.19|26525
1592292300000|2020-06-16 07:25:00|3212.69|3211.19|3216.69|3215.19|3219.69|3218.19|3203.69|3202.19|25169
1592292600000|2020-06-16 07:30:00|3215.69|3214.19|3218.69|3217.19|3218.69|3217.19|3206.69|3205.19|74471
1592292900000|2020-06-16 07:35:00|3217.69|3216.19|3222.69|3221.19|3225.69|3224.19|3216.69|3215.19|21615
1592293200000|2020-06-16 07:40:00|3222.25|3220.75|3215.25|3213.75|3225.25|3223.75|3214.25|3212.75|51744
1592293500000|2020-06-16 07:45:00|3217.25|3215.75|3212.25|3210.75|3217.25|3215.75|3210.25|3208.75|16150
1592293800000|2020-06-16 07:50:00|3211.75|3210.25|3208.25|3206.75|3216.25|3214.75|3207.75|3206.25|44515
1592294100000|2020-06-16 07:55:00|3209.25|3207.75|3199.25|3197.75|3209.25|3207.75|3198.25|3196.75|22118
1592294400000|2020-06-16 08:00:00|3198.25|3196.75|3201.25|3199.75|3202.25|3200.75|3194.25|3192.75|23806
1592294700000|2020-06-16 08:05:00|3200.25|3198.75|3194.25|3192.75|3200.25|3198.75|3189.25|3187.75|42008
1592295000000|2020-06-16 08:10:00|3193.25|3191.75|3202.25|3200.75|3205.25|3203.75|3193.25|3191.75|23898
1592295300000|2020-06-16 08:15:00|3203.25|3201.75|3197.25|3195.75|3203.25|3201.75|3195.25|3193.75|44517
1592295600000|2020-06-16 08:20:00|3196.25|3194.75|3192.25|3190.75|3198.25|3196.75|3192.25|3190.75|34664
1592295900000|2020-06-16 08:25:00|3191.25|3189.75|3202.25|3200.75|3202.25|3200.75|3191.25|3189.75|22918
1592296200000|2020-06-16 08:30:00|3203.25|3201.75|3203.25|3201.75|3204.25|3202.75|3198.25|3196.75|32217
1592296500000|2020-06-16 08:35:00|3202.25|3200.75|3209.25|3207.75|3211.25|3209.75|3200.25|3198.75|27241
1592296800000|2020-06-16 08:40:00|3210.25|3208.75|3209.25|3207.75|3211.25|3209.75|3206.25|3204.75|25062
1592297100000|2020-06-16 08:45:00|3210.25|3208.75|3212.25|3210.75|3212.25|3210.75|3204.25|3202.75|24887
1592297400000|2020-06-16 08:50:00|3213.25|3211.75|3213.25|3211.75|3214.25|3212.75|3210.25|3208.75|51258
1592297700000|2020-06-16 08:55:00|3214.25|3212.75|3211.25|3209.75|3215.25|3213.75|3210.25|3208.75|21849
1592298000000|2020-06-16 09:00:00|3212.25|3210.75|3216.25|3214.75|3218.25|3216.75|3211.25|3209.75|26098
1592298300000|2020-06-16 09:05:00|3217.25|3215.75|3218.25|3216.75|3219.25|3217.75|3215.25|3213.75|10287
1592298600000|2020-06-16 09:10:00|3217.25|3215.75|3215.25|3213.75|3219.25|3217.75|3212.25|3210.75|24760
1592298900000|2020-06-16 09:15:00|3215.75|3214.25|3212.25|3210.75|3217.25|3215.75|3212.25|3210.75|30339
1592299200000|2020-06-16 09:20:00|3213.25|3211.75|3217.25|3215.75|3217.25|3215.75|3210.25|3208.75|27529
1592299500000|2020-06-16 09:25:00|3216.25|3214.75|3214.25|3212.75|3219.25|3217.75|3214.25|3212.75|12662
1592299800000|2020-06-16 09:30:00|3215.25|3213.75|3212.25|3210.75|3217.25|3215.75|3212.25|3210.75|43510
1592300100000|2020-06-16 09:35:00|3213.25|3211.75|3208.25|3206.75|3213.25|3211.75|3205.25|3203.75|13671
1592300400000|2020-06-16 09:40:00|3209.25|3207.75|3215.25|3213.75|3216.25|3214.75|3208.25|3206.75|12509
1592300700000|2020-06-16 09:45:00|3214.25|3212.75|3218.25|3216.75|3219.25|3217.75|3211.25|3209.75|18838
1592301000000|2020-06-16 09:50:00|3217.25|3215.75|3217.25|3215.75|3219.25|3217.75|3213.25|3211.75|8213
1592301300000|2020-06-16 09:55:00|3218.25|3216.75|3216.25|3214.75|3218.25|3216.75|3213.25|3211.75|12191
1592301600000|2020-06-16 10:00:00|3215.25|3213.75|3215.25|3213.75|3217.25|3215.75|3212.25|3210.75|8193
1592301900000|2020-06-16 10:05:00|3216.25|3214.75|3220.25|3218.75|3221.25|3219.75|3214.75|3213.25|14578
1592302200000|2020-06-16 10:10:00|3220.75|3219.25|3227.25|3225.75|3227.25|3225.75|3220.25|3218.75|28627
1592302500000|2020-06-16 10:15:00|3226.25|3224.75|3224.25|3222.75|3228.25|3226.75|3223.25|3221.75|9688
1592302800000|2020-06-16 10:20:00|3223.25|3221.75|3224.25|3222.75|3224.25|3222.75|3221.25|3219.75|25562
1592303100000|2020-06-16 10:25:00|3225.25|3223.75|3230.25|3228.75|3231.25|3229.75|3224.25|3222.75|9437
1592303400000|2020-06-16 10:30:00|3231.25|3229.75|3232.25|3230.75|3235.25|3233.75|3229.25|3227.75|38209
1592303700000|2020-06-16 10:35:00|3233.25|3231.75|3229.25|3227.75|3233.25|3231.75|3228.75|3227.25|11970
1592304000000|2020-06-16 10:40:00|3228.25|3226.75|3228.25|3226.75|3229.25|3227.75|3227.25|3225.75|11573
1592304300000|2020-06-16 10:45:00|3229.25|3227.75|3226.25|3224.75|3229.75|3228.25|3225.25|3223.75|11197
1592304600000|2020-06-16 10:50:00|3225.25|3223.75|3227.25|3225.75|3229.25|3227.75|3225.25|3223.75|6163
1592304900000|2020-06-16 10:55:00|3228.25|3226.75|3231.25|3229.75|3231.25|3229.75|3226.25|3224.75|10064
1592305200000|2020-06-16 11:00:00|3232.25|3230.75|3233.25|3231.75|3234.25|3232.75|3230.25|3228.75|23532
1592305500000|2020-06-16 11:05:00|3231.25|3229.75|3228.25|3226.75|3231.25|3229.75|3228.25|3226.75|20541
1592305800000|2020-06-16 11:10:00|3227.75|3226.25|3226.25|3224.75|3228.25|3226.75|3224.75|3223.25|8460
1592306100000|2020-06-16 11:15:00|3227.25|3225.75|3228.25|3226.75|3228.25|3226.75|3225.25|3223.75|5818
1592306400000|2020-06-16 11:20:00|3229.25|3227.75|3230.25|3228.75|3231.25|3229.75|3226.25|3224.75|9528
1592306700000|2020-06-16 11:25:00|3229.25|3227.75|3231.25|3229.75|3233.25|3231.75|3229.25|3227.75|9958
1592307000000|2020-06-16 11:30:00|3230.75|3229.25|3230.25|3228.75|3231.25|3229.75|3228.25|3226.75|19912
1592307300000|2020-06-16 11:35:00|3231.25|3229.75|3232.25|3230.75|3232.25|3230.75|3228.25|3226.75|9764
1592307600000|2020-06-16 11:40:00|3232.07|3230.57|3229.07|3227.57|3232.07|3230.57|3229.07|3227.57|11525
1592307900000|2020-06-16 11:45:00|3228.07|3226.57|3233.07|3231.57|3234.07|3232.57|3228.07|3226.57|10633
1592308200000|2020-06-16 11:50:00|3232.07|3230.57|3235.07|3233.57|3236.07|3234.57|3232.07|3230.57|30431
1592308500000|2020-06-16 11:55:00|3234.57|3233.07|3238.07|3236.57|3238.07|3236.57|3234.07|3232.57|12738
1592308800000|2020-06-16 12:00:00|3239.07|3237.57|3242.07|3240.57|3242.07|3240.57|3236.07|3234.57|11499
1592309100000|2020-06-16 12:05:00|3241.07|3239.57|3239.07|3237.57|3241.57|3240.07|3238.07|3236.57|12414
1592309400000|2020-06-16 12:10:00|3238.57|3237.07|3245.07|3243.57|3245.07|3243.57|3238.07|3236.57|9500
1592309700000|2020-06-16 12:15:00|3246.07|3244.57|3245.07|3243.57|3248.07|3246.57|3243.07|3241.57|12268
1592310000000|2020-06-16 12:20:00|3247.07|3245.57|3247.07|3245.57|3248.07|3246.57|3244.07|3242.57|14044
1592310300000|2020-06-16 12:25:00|3246.57|3245.07|3247.07|3245.57|3252.07|3250.57|3245.07|3243.57|11466
1592310600000|2020-06-16 12:30:00|3251.07|3249.57|3253.07|3251.57|3256.07|3254.57|3249.07|3247.57|29635
1592310900000|2020-06-16 12:35:00|3254.07|3252.57|3259.07|3257.57|3260.07|3258.57|3251.07|3249.57|24181
1592311200000|2020-06-16 12:40:00|3260.07|3258.57|3264.07|3262.57|3264.07|3262.57|3256.57|3255.07|14622
1592311500000|2020-06-16 12:45:00|3263.07|3261.57|3262.07|3260.57|3263.07|3261.57|3259.07|3257.57|32802
1592311800000|2020-06-16 12:50:00|3261.07|3259.57|3264.07|3262.57|3265.07|3263.57|3259.07|3257.57|20370
1592312100000|2020-06-16 12:55:00|3265.07|3263.57|3262.07|3260.57|3267.07|3265.57|3262.07|3260.57|15765
1592312400000|2020-06-16 13:00:00|3261.07|3259.57|3259.07|3257.57|3264.07|3262.57|3258.07|3256.57|24490
1592312700000|2020-06-16 13:05:00|3260.07|3258.57|3256.07|3254.57|3260.07|3258.57|3253.07|3251.57|39526
1592313000000|2020-06-16 13:10:00|3255.07|3253.57|3257.07|3255.57|3260.07|3258.57|3255.07|3253.57|15007
1592313300000|2020-06-16 13:15:00|3256.07|3254.57|3257.07|3255.57|3258.07|3256.57|3255.07|3253.57|8041
1592313600000|2020-06-16 13:20:00|3258.07|3256.57|3254.07|3252.57|3258.07|3256.57|3252.07|3250.57|25553
1592313900000|2020-06-16 13:25:00|3255.07|3253.57|3254.07|3252.57|3256.07|3254.57|3248.07|3246.57|32594
1592314200000|2020-06-16 13:30:00|3253.07|3251.57|3249.07|3247.57|3257.07|3255.57|3249.07|3247.57|23408
1592314500000|2020-06-16 13:35:00|3250.07|3248.57|3254.07|3252.57|3256.07|3254.57|3247.07|3245.57|18736
1592314800000|2020-06-16 13:40:00|3255.07|3253.57|3255.07|3253.57|3256.07|3254.57|3251.07|3249.57|19098
1592315100000|2020-06-16 13:45:00|3256.07|3254.57|3250.07|3248.57|3260.07|3258.57|3249.07|3247.57|13546
1592315400000|2020-06-16 13:50:00|3249.57|3248.07|3252.07|3250.57|3253.07|3251.57|3247.07|3245.57|23732
1592315700000|2020-06-16 13:55:00|3253.07|3251.57|3258.07|3256.57|3261.07|3259.57|3252.07|3250.57|17416
1592316000000|2020-06-16 14:00:00|3259.07|3257.57|3261.07|3259.57|3263.07|3261.57|3256.07|3254.57|26773
1592316300000|2020-06-16 14:05:00|3260.07|3258.57|3262.07|3260.57|3266.07|3264.57|3259.57|3258.07|30134
1592316600000|2020-06-16 14:10:00|3261.76|3260.26|3266.76|3265.26|3266.76|3265.26|3260.76|3259.26|20048
1592316900000|2020-06-16 14:15:00|3265.76|3264.26|3270.76|3269.26|3272.76|3271.26|3265.76|3264.26|22029
1592317200000|2020-06-16 14:20:00|3269.76|3268.26|3269.76|3268.26|3270.76|3269.26|3262.76|3261.26|23747
1592317500000|2020-06-16 14:25:00|3268.76|3267.26|3276.76|3275.26|3278.76|3277.26|3267.76|3266.26|16476
1592317800000|2020-06-16 14:30:00|3277.76|3276.26|3272.76|3271.26|3279.76|3278.26|3271.76|3270.26|21428
1592318100000|2020-06-16 14:35:00|3271.76|3270.26|3265.76|3264.26|3274.76|3273.26|3254.76|3253.26|55414
1592318400000|2020-06-16 14:40:00|3266.76|3265.26|3254.76|3253.26|3268.76|3267.26|3252.76|3251.26|28850
1592318700000|2020-06-16 14:45:00|3253.76|3252.26|3260.76|3259.26|3261.76|3260.26|3249.76|3248.26|21447
1592319000000|2020-06-16 14:50:00|3259.76|3258.26|3238.76|3237.26|3260.76|3259.26|3231.76|3230.26|42113
1592319300000|2020-06-16 14:55:00|3237.76|3236.26|3221.76|3220.26|3240.76|3239.26|3217.76|3216.26|33928
1592319600000|2020-06-16 15:00:00|3220.76|3219.26|3225.76|3224.26|3225.76|3224.26|3201.76|3200.26|48581
1592319900000|2020-06-16 15:05:00|3224.76|3223.26|3233.76|3232.26|3236.76|3235.26|3224.76|3223.26|22283
1592320200000|2020-06-16 15:10:00|3234.76|3233.26|3234.76|3233.26|3236.76|3235.26|3223.76|3222.26|26190
1592320500000|2020-06-16 15:15:00|3235.76|3234.26|3237.76|3236.26|3245.76|3244.26|3234.76|3233.26|27240
1592320800000|2020-06-16 15:20:00|3238.76|3237.26|3243.76|3242.26|3248.76|3247.26|3237.76|3236.26|29281
1592321100000|2020-06-16 15:25:00|3242.76|3241.26|3246.76|3245.26|3248.76|3247.26|3242.76|3241.26|36659
1592321400000|2020-06-16 15:30:00|3245.5|3244|3241.5|3240|3248.5|3247|3237.5|3236|82600
1592321700000|2020-06-16 15:35:00|3240.5|3239|3234.5|3233|3245.5|3244|3230.5|3229|46250
1592322000000|2020-06-16 15:40:00|3233.5|3232|3238.5|3237|3239.5|3238|3232.5|3231|45414
1592322300000|2020-06-16 15:45:00|3239.5|3238|3247.5|3246|3247.5|3246|3237.5|3236|9554
1592322600000|2020-06-16 15:50:00|3248|3246.5|3247.5|3246|3249.5|3248|3244.5|3243|11338
1592322900000|2020-06-16 15:55:00|3248.5|3247|3243.5|3242|3248.5|3247|3242|3240.5|6416
1592323200000|2020-06-16 16:00:00|3244.5|3243|3238.5|3237|3246|3244.5|3235.5|3234|11201
1592323500000|2020-06-16 16:05:00|3239|3237.5|3238|3236.5|3239.5|3238|3234.5|3233|5571
1592323800000|2020-06-16 16:10:00|3238.5|3237|3239.5|3238|3239.5|3238|3234.5|3233|20334
1592324100000|2020-06-16 16:15:00|3240.5|3239|3239|3237.5|3241.5|3240|3235.5|3234|10058
1592324400000|2020-06-16 16:20:00|3239.5|3238|3239.5|3238|3241.5|3240|3236.5|3235|2967
1592324700000|2020-06-16 16:25:00|3240|3238.5|3243.5|3242|3243.5|3242|3239|3237.5|4532
1592325000000|2020-06-16 16:30:00|3242.5|3241|3249.5|3248|3249.5|3248|3242.5|3241|4477
1592325300000|2020-06-16 16:35:00|3248.5|3247|3253.5|3252|3255.5|3254|3248.5|3247|3199
1592325600000|2020-06-16 16:40:00|3254.5|3253|3253.5|3252|3255.5|3254|3252.5|3251|2292
1592325900000|2020-06-16 16:45:00|3252.5|3251|3250.5|3249|3254.5|3253|3249.5|3248|5578
1592326200000|2020-06-16 16:50:00|3250|3248.5|3249.5|3248|3252.5|3251|3249.5|3248|3296
1592326500000|2020-06-16 16:55:00|3250.5|3249|3250.5|3249|3251.5|3250|3247.5|3246|1252
1592326800000|2020-06-16 17:00:00|3249.5|3248|3249.5|3248|3253.5|3252|3248.5|3247|1565
1592327100000|2020-06-16 17:05:00|3248.5|3247|3253.5|3252|3253.5|3252|3248.5|3247|1591
1592327400000|2020-06-16 17:10:00|3254|3252.5|3252.5|3251|3254.5|3253|3251.5|3250|1110
1592327700000|2020-06-16 17:15:00|3253.5|3252|3254|3252.5|3254.5|3253|3251.5|3250|1393
1592328000000|2020-06-16 17:20:00|3253.5|3252|3253.5|3252|3254.5|3253|3250.5|3249|1294
1592328300000|2020-06-16 17:25:00|3254.5|3253|3252.5|3251|3254.5|3253|3251.5|3250|1075
1592328600000|2020-06-16 17:30:00|3251.5|3250|3248.5|3247|3252.5|3251|3247.5|3246|2230
1592328900000|2020-06-16 17:35:00|3247.5|3246|3245.5|3244|3249|3247.5|3244.5|3243|622
1592329200000|2020-06-16 17:40:00|3246|3244.5|3248.5|3247|3249.5|3248|3245.5|3244|1211
1592329500000|2020-06-16 17:45:00|3249|3247.5|3247.5|3246|3249.5|3248|3247.5|3246|1801
1592329800000|2020-06-16 17:50:00|3248.5|3247|3243.5|3242|3250.5|3249|3242.5|3241|1425
1592330100000|2020-06-16 17:55:00|3242.5|3241|3245.5|3244|3245.5|3244|3241.5|3240|1206
1592330400000|2020-06-16 18:00:00|3244.5|3243|3248.5|3247|3249.5|3248|3244.5|3243|1344
1592330700000|2020-06-16 18:05:00|3247.5|3246|3248.5|3247|3249.5|3248|3246.5|3245|393
1592331000000|2020-06-16 18:10:00|3249|3247.5|3251.5|3250|3253.5|3252|3247.5|3246|471
1592331300000|2020-06-16 18:15:00|3252|3250.5|3251.5|3250|3255.5|3254|3250.5|3249|1832
1592331600000|2020-06-16 18:20:00|3252.5|3251|3245.5|3244|3253.5|3252|3235.5|3234|8194
1592331900000|2020-06-16 18:25:00|3245|3243.5|3247.5|3246|3248.5|3247|3243.5|3242|1320
1592332200000|2020-06-16 18:30:00|3248.5|3247|3249.5|3248|3254.5|3253|3248.5|3247|1917
1592332500000|2020-06-16 18:35:00|3250|3248.5|3249.5|3248|3252.5|3251|3248.5|3247|436
1592332800000|2020-06-16 18:40:00|3250|3248.5|3247.5|3246|3250.5|3249|3246.5|3245|682
1592333100000|2020-06-16 18:45:00|3248.5|3247|3248.5|3247|3249.5|3248|3244.5|3243|1274
1592333400000|2020-06-16 18:50:00|3249.5|3248|3246.5|3245|3250.5|3249|3243.5|3242|553
1592333700000|2020-06-16 18:55:00|3247|3245.5|3245.5|3244|3248.5|3247|3244|3242.5|526
1592334000000|2020-06-16 19:00:00|3244.5|3243|3240.5|3239|3245.5|3244|3239.5|3238|1172
1592334300000|2020-06-16 19:05:00|3241.5|3240|3234.5|3233|3241.5|3240|3233.5|3232|1059
1592334600000|2020-06-16 19:10:00|3235|3233.5|3236.5|3235|3238.5|3237|3234.5|3233|5290
1592334900000|2020-06-16 19:15:00|3235.5|3234|3227.5|3226|3235.5|3234|3225.5|3224|2678
1592335200000|2020-06-16 19:20:00|3226.5|3225|3233.5|3232|3234.5|3233|3226.5|3225|1072
1592335500000|2020-06-16 19:25:00|3234.5|3233|3235.5|3234|3237.5|3236|3234.5|3233|847
1592335800000|2020-06-16 19:30:00|3236.5|3235|3240.5|3239|3241.5|3240|3233.5|3232|1715
1592336100000|2020-06-16 19:35:00|3239.5|3238|3235.5|3234|3239.5|3238|3232.5|3231|1192
1592336400000|2020-06-16 19:40:00|3235|3233.5|3230.5|3229|3237.5|3236|3228.5|3227|1379
1592336700000|2020-06-16 19:45:00|3229.5|3228|3231.5|3230|3234.5|3233|3226.5|3225|1192
1592337000000|2020-06-16 19:50:00|3233|3231.5|3228.5|3227|3236.5|3235|3226.5|3225|4502
1592337300000|2020-06-16 19:55:00|3227.5|3226|3237.5|3236|3237.5|3236|3227.5|3226|5587
1592337600000|2020-06-16 20:00:00|3240.65|3237.65|3237.55|3234.55|3241.95|3238.95|3236.05|3233.05|133
1592337900000|2020-06-16 20:05:00|3237.75|3234.75|3238.55|3235.55|3239.05|3236.05|3235.95|3232.95|0
1592338200000|2020-06-16 20:10:00|3238.25|3235.25|3241.75|3238.75|3244.25|3241.25|3238.05|3235.05|0
1592338500000|2020-06-16 20:15:00|3241.65|3238.65|3241.85|3238.85|3242.25|3239.25|3241.45|3238.45|0
1592338800000|2020-06-16 20:20:00|3241.75|3238.75|3241.75|3238.75|3242.05|3239.05|3241.65|3238.65|0
1592339100000|2020-06-16 20:25:00|3241.85|3238.85|3241.25|3238.25|3241.85|3238.85|3241.15|3238.15|0
1592339400000|2020-06-16 20:30:00|3241.35|3238.35|3240.25|3237.25|3241.75|3238.75|3239.95|3236.95|0
1592339700000|2020-06-16 20:35:00|3239.95|3236.95|3239.45|3236.45|3240.45|3237.45|3239.15|3236.15|0
1592340000000|2020-06-16 20:40:00|3239.75|3236.75|3239.75|3236.75|3240.75|3237.75|3238.95|3235.95|0
1592340300000|2020-06-16 20:45:00|3239.95|3236.95|3240.45|3237.45|3240.75|3237.75|3239.45|3236.45|0
1592340600000|2020-06-16 20:50:00|3240.25|3237.25|3240.45|3237.45|3241.05|3238.05|3239.75|3236.75|0
1592340900000|2020-06-16 20:55:00|3240.25|3237.25|3240.85|3237.85|3241.05|3238.05|3239.45|3236.45|0
1592341200000|2020-06-16 21:00:00|3240.75|3237.75|3240.75|3237.75|3241.05|3238.05|3240.45|3237.45|0
1592341500000|2020-06-16 21:05:00|3240.65|3237.65|3240.35|3237.35|3240.85|3237.85|3240.05|3237.05|0
1592341800000|2020-06-16 21:10:00|3240.25|3237.25|3238.65|3235.65|3240.25|3237.25|3238.55|3235.55|0
1592342100000|2020-06-16 21:15:00|3238.55|3235.55|3238.65|3235.65|3238.85|3235.85|3238.35|3235.35|0
1592342400000|2020-06-16 21:20:00|3238.55|3235.55|3238.15|3235.15|3238.65|3235.65|3238.05|3235.05|0
1592342700000|2020-06-16 21:25:00|3238.55|3235.55|3237.95|3234.95|3238.55|3235.55|3237.85|3234.85|0
1592343000000|2020-06-16 21:30:00|3238.05|3235.05|3237.65|3234.65|3238.25|3235.25|3237.65|3234.65|0
1592343300000|2020-06-16 21:35:00|3237.85|3234.85|3237.75|3234.75|3238.25|3235.25|3237.05|3234.05|0
1592343600000|2020-06-16 21:40:00|3237.65|3234.65|3237.45|3234.45|3237.65|3234.65|3237.05|3234.05|0
1592343900000|2020-06-16 21:45:00|3237.35|3234.35|3237.45|3234.45|3237.65|3234.65|3237.15|3234.15|0
1592344200000|2020-06-16 21:50:00|3237.65|3234.65|3237.55|3234.55|3238.25|3235.25|3237.45|3234.45|0
1592344500000|2020-06-16 21:55:00|3237.85|3234.85|3238.15|3235.15|3238.15|3235.15|3237.55|3234.55|0
1592344800000|2020-06-16 22:00:00|3236.05|3233.05|3235.05|3232.05|3237.85|3234.85|3232.05|3229.05|0
1592345100000|2020-06-16 22:05:00|3235.15|3232.15|3231.95|3228.95|3236.95|3233.95|3230.75|3227.75|0
1592345400000|2020-06-16 22:10:00|3231.75|3228.75|3227.65|3224.65|3232.35|3229.35|3226.35|3223.35|0
1592345700000|2020-06-16 22:15:00|3228.45|3225.45|3224.55|3221.55|3228.65|3225.65|3223.45|3220.45|0
1592346000000|2020-06-16 22:20:00|3224.35|3221.35|3227.65|3224.65|3228.45|3225.45|3224.35|3221.35|0
1592346300000|2020-06-16 22:25:00|3227.95|3224.95|3234.05|3231.05|3234.65|3231.65|3227.75|3224.75|0
1592346600000|2020-06-16 22:30:00|3234.15|3231.15|3234.35|3231.35|3236.75|3233.75|3232.85|3229.85|0
1592346900000|2020-06-16 22:35:00|3234.55|3231.55|3233.35|3230.35|3235.95|3232.95|3231.75|3228.75|0
1592347200000|2020-06-16 22:40:00|3233.25|3230.25|3233.35|3230.35|3234.65|3231.65|3233.05|3230.05|0
1592347500000|2020-06-16 22:45:00|3233.65|3230.65|3234.35|3231.35|3234.65|3231.65|3233.05|3230.05|0
1592347800000|2020-06-16 22:50:00|3234.25|3231.25|3237.75|3234.75|3238.05|3235.05|3234.15|3231.15|0
1592348100000|2020-06-16 22:55:00|3238.05|3235.05|3238.85|3235.85|3239.55|3236.55|3236.95|3233.95|0
1592348400000|2020-06-16 23:00:00|3238.65|3235.65|3242.75|3239.75|3242.95|3239.95|3238.65|3235.65|0
1592348700000|2020-06-16 23:05:00|3242.95|3239.95|3241.65|3238.65|3243.25|3240.25|3240.15|3237.15|0
1592349000000|2020-06-16 23:10:00|3241.75|3238.75|3240.65|3237.65|3242.45|3239.45|3240.15|3237.15|0
1592349300000|2020-06-16 23:15:00|3240.35|3237.35|3241.15|3238.15|3241.65|3238.65|3238.85|3235.85|0
1592349600000|2020-06-16 23:20:00|3241.45|3238.45|3245.25|3242.25|3246.05|3243.05|3240.85|3237.85|0
1592349900000|2020-06-16 23:25:00|3245.15|3242.15|3245.05|3242.05|3247.15|3244.15|3244.75|3241.75|0
1592350200000|2020-06-16 23:30:00|3244.75|3241.75|3245.45|3242.45|3245.85|3242.85|3243.95|3240.95|0
1592350500000|2020-06-16 23:35:00|3245.25|3242.25|3244.75|3241.75|3245.25|3242.25|3243.95|3240.95|0
1592350800000|2020-06-16 23:40:00|3245.05|3242.05|3247.85|3244.85|3249.45|3246.45|3245.05|3242.05|0
1592351100000|2020-06-16 23:45:00|3248.05|3245.05|3247.35|3244.35|3248.15|3245.15|3246.35|3243.35|0
1592351400000|2020-06-16 23:50:00|3247.15|3244.15|3248.65|3245.65|3249.45|3246.45|3246.55|3243.55|0
1592351700000|2020-06-16 23:55:00|3248.45|3245.45|3249.75|3246.75|3251.55|3248.55|3247.85|3244.85|0
1592352000000|2020-06-17 00:00:00|3249.45|3246.45|3244.55|3241.55|3249.95|3246.95|3243.75|3240.75|0
1592352300000|2020-06-17 00:05:00|3244.25|3241.25|3245.65|3242.65|3247.35|3244.35|3243.75|3240.75|0
1592352600000|2020-06-17 00:10:00|3245.55|3242.55|3242.75|3239.75|3245.55|3242.55|3240.15|3237.15|0
1592352900000|2020-06-17 00:15:00|3242.55|3239.55|3236.25|3234.25|3245.75|3243.75|3234.75|3232.75|661
1592353200000|2020-06-17 00:20:00|3235.75|3233.75|3234.75|3232.75|3236.75|3234.75|3233.75|3231.75|435
1592353500000|2020-06-17 00:25:00|3235.75|3233.75|3237.25|3235.25|3238.25|3236.25|3233.75|3231.75|207
1592353800000|2020-06-17 00:30:00|3237.75|3235.75|3239.75|3237.75|3240.75|3238.75|3234.75|3232.75|196
1592354100000|2020-06-17 00:35:00|3240.25|3238.25|3239.75|3237.75|3240.75|3238.75|3236.75|3234.75|298
1592354400000|2020-06-17 00:40:00|3240.25|3238.25|3242.75|3240.75|3243.75|3241.75|3236.75|3234.75|985
1592354700000|2020-06-17 00:45:00|3243.25|3241.25|3246.75|3244.75|3246.75|3244.75|3242.75|3240.75|76
1592355000000|2020-06-17 00:50:00|3247.75|3245.75|3241.75|3239.75|3247.75|3245.75|3240.75|3238.75|477
1592355300000|2020-06-17 00:55:00|3242.75|3240.75|3244.75|3242.75|3246.75|3244.75|3242.75|3240.75|366
1592355600000|2020-06-17 01:00:00|3245.75|3243.75|3246.25|3244.25|3249.75|3247.75|3245.75|3243.75|775
1592355900000|2020-06-17 01:05:00|3245.75|3243.75|3241.75|3239.75|3245.75|3243.75|3240.75|3238.75|1661
1592356200000|2020-06-17 01:10:00|3242.75|3240.75|3239.75|3237.75|3244.75|3242.75|3239.75|3237.75|132
1592356500000|2020-06-17 01:15:00|3238.75|3236.75|3234.75|3232.75|3239.75|3237.75|3234.75|3232.75|284
1592356800000|2020-06-17 01:20:00|3234.25|3232.25|3234.75|3232.75|3236.75|3234.75|3233.25|3231.25|177
1592357100000|2020-06-17 01:25:00|3235.75|3233.75|3230.75|3228.75|3237.75|3235.75|3230.75|3228.75|116
1592357400000|2020-06-17 01:30:00|3229.75|3227.75|3228.25|3226.25|3231.75|3229.75|3224.75|3222.75|278
1592357700000|2020-06-17 01:35:00|3227.75|3225.75|3234.75|3232.75|3234.75|3232.75|3227.75|3225.75|104
1592358000000|2020-06-17 01:40:00|3233.75|3231.75|3237.75|3235.75|3237.75|3235.75|3232.75|3230.75|110
1592358300000|2020-06-17 01:45:00|3238.75|3236.75|3240.75|3238.75|3240.75|3238.75|3237.75|3235.75|120
1592358600000|2020-06-17 01:50:00|3241.75|3239.75|3239.75|3237.75|3241.75|3239.75|3235.75|3233.75|315
1592358900000|2020-06-17 01:55:00|3239.25|3237.25|3231.75|3229.75|3239.75|3237.75|3229.75|3227.75|211
1592359200000|2020-06-17 02:00:00|3230.75|3228.75|3232.75|3230.75|3234.75|3232.75|3229.25|3227.25|133
1592359500000|2020-06-17 02:05:00|3233.25|3231.25|3233.75|3231.75|3234.75|3232.75|3229.75|3227.75|302
1592359800000|2020-06-17 02:10:00|3232.75|3230.75|3228.75|3226.75|3233.75|3231.75|3227.75|3225.75|255
1592360100000|2020-06-17 02:15:00|3229.75|3227.75|3231.75|3229.75|3231.75|3229.75|3227.75|3225.75|56
1592360400000|2020-06-17 02:20:00|3231.25|3229.25|3228.75|3226.75|3232.75|3230.75|3225.75|3223.75|77
1592360700000|2020-06-17 02:25:00|3228.25|3226.25|3226.75|3224.75|3228.75|3226.75|3226.75|3224.75|177
1592361000000|2020-06-17 02:30:00|3227.75|3225.75|3218.75|3216.75|3227.75|3225.75|3216.75|3214.75|533
1592361300000|2020-06-17 02:35:00|3217.75|3215.75|3223.75|3221.75|3224.75|3222.75|3217.75|3215.75|507
1592361600000|2020-06-17 02:40:00|3223.25|3221.25|3219.75|3217.75|3223.75|3221.75|3218.75|3216.75|267
1592361900000|2020-06-17 02:45:00|3220.25|3218.25|3224.25|3222.25|3224.75|3222.75|3217.75|3215.75|165
1592362200000|2020-06-17 02:50:00|3223.75|3221.75|3225.75|3223.75|3226.75|3224.75|3223.75|3221.75|64
1592362500000|2020-06-17 02:55:00|3225.25|3223.25|3225.75|3223.75|3226.75|3224.75|3223.75|3221.75|1906
1592362800000|2020-06-17 03:00:00|3226.75|3224.75|3226.25|3224.25|3227.75|3225.75|3221.25|3219.25|470
1592363100000|2020-06-17 03:05:00|3226.75|3224.75|3225.75|3223.75|3227.25|3225.25|3224.75|3222.75|207
1592363400000|2020-06-17 03:10:00|3225.25|3223.25|3223.75|3221.75|3226.75|3224.75|3223.75|3221.75|68
1592363700000|2020-06-17 03:15:00|3222.75|3220.75|3224.75|3222.75|3225.75|3223.75|3220.75|3218.75|181
1592364000000|2020-06-17 03:20:00|3224.25|3222.25|3225.75|3223.75|3225.75|3223.75|3223.75|3221.75|122
1592364300000|2020-06-17 03:25:00|3225.25|3223.25|3226.75|3224.75|3227.75|3225.75|3223.75|3221.75|104
1592364600000|2020-06-17 03:30:00|3226.25|3224.25|3231.75|3229.75|3232.75|3230.75|3224.25|3222.25|373
1592364900000|2020-06-17 03:35:00|3230.75|3228.75|3232.75|3230.75|3232.75|3230.75|3230.25|3228.25|181
1592365200000|2020-06-17 03:40:00|3231.75|3229.75|3232.75|3230.75|3232.75|3230.75|3228.75|3226.75|147
1592365500000|2020-06-17 03:45:00|3231.75|3229.75|3228.75|3226.75|3232.75|3230.75|3228.75|3226.75|62
1592365800000|2020-06-17 03:50:00|3229.25|3227.25|3229.75|3227.75|3230.75|3228.75|3228.75|3226.75|52
1592366100000|2020-06-17 03:55:00|3230.75|3228.75|3228.75|3226.75|3230.75|3228.75|3226.75|3224.75|34
1592366400000|2020-06-17 04:00:00|3229.25|3227.25|3235.25|3233.25|3235.75|3233.75|3228.25|3226.25|92
1592366700000|2020-06-17 04:05:00|3234.75|3232.75|3239.25|3237.25|3239.25|3237.25|3234.75|3232.75|122
1592367000000|2020-06-17 04:10:00|3239.75|3237.75|3239.75|3237.75|3239.75|3237.75|3238.25|3236.25|75
1592367300000|2020-06-17 04:15:00|3240.25|3238.25|3238.75|3236.75|3240.75|3238.75|3238.75|3236.75|208
1592367600000|2020-06-17 04:20:00|3239.75|3237.75|3243.75|3241.75|3244.75|3242.75|3238.75|3236.75|259
1592367900000|2020-06-17 04:25:00|3245.75|3243.75|3244.75|3242.75|3245.75|3243.75|3243.75|3241.75|150
1592368200000|2020-06-17 04:30:00|3245.75|3243.75|3242.75|3240.75|3246.75|3244.75|3242.75|3240.75|148
1592368500000|2020-06-17 04:35:00|3243.25|3241.25|3243.75|3241.75|3243.75|3241.75|3242.75|3240.75|98
1592368800000|2020-06-17 04:40:00|3244.75|3242.75|3244.75|3242.75|3244.75|3242.75|3240.75|3238.75|93
1592369100000|2020-06-17 04:45:00|3244.25|3242.25|3240.75|3238.75|3244.25|3242.25|3238.75|3236.75|214
1592369400000|2020-06-17 04:50:00|3241.25|3239.25|3237.25|3235.25|3241.75|3239.75|3236.75|3234.75|851
1592369700000|2020-06-17 04:55:00|3236.75|3234.75|3239.75|3237.75|3241.75|3239.75|3236.75|3234.75|331
1592370000000|2020-06-17 05:00:00|3239.25|3237.25|3242.75|3240.75|3243.75|3241.75|3236.25|3234.25|130
1592370300000|2020-06-17 05:05:00|3243.75|3241.75|3230.75|3228.75|3243.75|3241.75|3229.75|3227.75|560
1592370600000|2020-06-17 05:10:00|3231.75|3229.75|3229.75|3227.75|3233.75|3231.75|3228.75|3226.75|329
1592370900000|2020-06-17 05:15:00|3228.75|3226.75|3233.75|3231.75|3233.75|3231.75|3227.75|3225.75|219
1592371200000|2020-06-17 05:20:00|3234.75|3232.75|3234.75|3232.75|3234.75|3232.75|3231.25|3229.25|216
1592371500000|2020-06-17 05:25:00|3233.75|3231.75|3232.75|3230.75|3234.75|3232.75|3230.75|3228.75|148
1592371800000|2020-06-17 05:30:00|3231.75|3229.75|3232.75|3230.75|3236.75|3234.75|3230.75|3228.75|243
1592372100000|2020-06-17 05:35:00|3231.75|3229.75|3234.75|3232.75|3235.75|3233.75|3228.75|3226.75|325
1592372400000|2020-06-17 05:40:00|3235.75|3233.75|3237.75|3235.75|3238.75|3236.75|3234.75|3232.75|957
1592372700000|2020-06-17 05:45:00|3238.25|3236.25|3238.75|3236.75|3238.75|3236.75|3234.75|3232.75|157
1592373000000|2020-06-17 05:50:00|3237.75|3235.75|3236.75|3234.75|3238.75|3236.75|3234.75|3232.75|383
1592373300000|2020-06-17 05:55:00|3237.75|3235.75|3235.75|3233.75|3237.75|3235.75|3234.75|3232.75|791
1592373600000|2020-06-17 06:00:00|3235.5|3234|3240.5|3239|3241.5|3240|3234.5|3233|1552
1592373900000|2020-06-17 06:05:00|3239.5|3238|3249.5|3248|3250|3248.5|3239.5|3238|1967
1592374200000|2020-06-17 06:10:00|3248.5|3247|3251.5|3250|3253.5|3252|3247.5|3246|1628
1592374500000|2020-06-17 06:15:00|3252|3250.5|3248.5|3247|3252.5|3251|3247.5|3246|2840
1592374800000|2020-06-17 06:20:00|3249|3247.5|3255.5|3254|3257.5|3256|3247.5|3246|3390
1592375100000|2020-06-17 06:25:00|3256.5|3255|3250.5|3249|3258.5|3257|3250.5|3249|1978
1592375400000|2020-06-17 06:30:00|3251.5|3250|3249.5|3248|3254|3252.5|3247.5|3246|3930
1592375700000|2020-06-17 06:35:00|3250.5|3249|3253.5|3252|3254.5|3253|3249.5|3248|2066
1592376000000|2020-06-17 06:40:00|3252.5|3251|3251.5|3250|3254.5|3253|3250.5|3249|674
1592376300000|2020-06-17 06:45:00|3250.5|3249|3248.5|3247|3251.5|3250|3247.5|3246|1439
1592376600000|2020-06-17 06:50:00|3249|3247.5|3250.5|3249|3253.5|3252|3248.5|3247|1695
1592376900000|2020-06-17 06:55:00|3251.5|3250|3246.5|3245|3253.5|3252|3246.5|3245|3459
1592377200000|2020-06-17 07:00:00|3245.5|3244|3250.5|3249|3252.5|3251|3239.5|3238|18248
1592377500000|2020-06-17 07:05:00|3251.5|3250|3250.5|3249|3256.5|3255|3246.5|3245|12908
1592377800000|2020-06-17 07:10:00|3251.5|3250|3248.5|3247|3254.5|3253|3246.5|3245|8014
1592378100000|2020-06-17 07:15:00|3249.5|3248|3249.5|3248|3254.5|3253|3242.5|3241|16586
1592378400000|2020-06-17 07:20:00|3250.5|3249|3249.5|3248|3253.5|3252|3245|3243.5|7267
1592378700000|2020-06-17 07:25:00|3250.5|3249|3265.5|3264|3267.5|3266|3247.5|3246|11813
1592379000000|2020-06-17 07:30:00|3266.5|3265|3267.5|3266|3271.5|3270|3262.5|3261|16001
1592379300000|2020-06-17 07:35:00|3266.5|3265|3275.5|3274|3275.5|3274|3264.5|3263|15682
1592379600000|2020-06-17 07:40:00|3274.79|3273.29|3273.79|3272.29|3277.79|3276.29|3271.79|3270.29|12943
1592379900000|2020-06-17 07:45:00|3274.79|3273.29|3271.79|3270.29|3274.79|3273.29|3270.79|3269.29|17812
1592380200000|2020-06-17 07:50:00|3272.79|3271.29|3269.79|3268.29|3273.79|3272.29|3266.79|3265.29|11383
1592380500000|2020-06-17 07:55:00|3268.79|3267.29|3264.79|3263.29|3268.79|3267.29|3262.79|3261.29|10949
1592380800000|2020-06-17 08:00:00|3263.79|3262.29|3258.79|3257.29|3266.79|3265.29|3257.79|3256.29|28036
1592381100000|2020-06-17 08:05:00|3257.79|3256.29|3260.79|3259.29|3260.79|3259.29|3255.79|3254.29|17811
1592381400000|2020-06-17 08:10:00|3261.79|3260.29|3259.79|3258.29|3261.79|3260.29|3257.29|3255.79|13863
1592381700000|2020-06-17 08:15:00|3260.79|3259.29|3267.79|3266.29|3267.79|3266.29|3257.79|3256.29|22706
1592382000000|2020-06-17 08:20:00|3266.79|3265.29|3267.79|3266.29|3270.79|3269.29|3265.79|3264.29|15857
1592382300000|2020-06-17 08:25:00|3268.79|3267.29|3268.79|3267.29|3271.79|3270.29|3267.79|3266.29|14976
1592382600000|2020-06-17 08:30:00|3266.79|3265.29|3268.79|3267.29|3272.79|3271.29|3266.79|3265.29|25513
1592382900000|2020-06-17 08:35:00|3269.79|3268.29|3259.79|3258.29|3270.79|3269.29|3259.79|3258.29|17710
1592383200000|2020-06-17 08:40:00|3260.29|3258.79|3261.79|3260.29|3264.79|3263.29|3259.79|3258.29|16580
1592383500000|2020-06-17 08:45:00|3260.79|3259.29|3262.79|3261.29|3265.79|3264.29|3258.79|3257.29|20164
1592383800000|2020-06-17 08:50:00|3261.79|3260.29|3258.79|3257.29|3262.79|3261.29|3256.79|3255.29|13817
1592384100000|2020-06-17 08:55:00|3257.79|3256.29|3261.79|3260.29|3264.79|3263.29|3257.79|3256.29|5116
1592384400000|2020-06-17 09:00:00|3262.79|3261.29|3263.79|3262.29|3264.79|3263.29|3257.79|3256.29|5285
1592384700000|2020-06-17 09:05:00|3262.79|3261.29|3258.79|3257.29|3263.79|3262.29|3256.79|3255.29|33869
1592385000000|2020-06-17 09:10:00|3257.79|3256.29|3260.79|3259.29|3261.79|3260.29|3256.79|3255.29|13219
1592385300000|2020-06-17 09:15:00|3261.29|3259.79|3249.79|3248.29|3261.29|3259.79|3249.79|3248.29|26628
1592385600000|2020-06-17 09:20:00|3250.79|3249.29|3248.79|3247.29|3251.79|3250.29|3247.79|3246.29|22891
1592385900000|2020-06-17 09:25:00|3249.79|3248.29|3251.79|3250.29|3252.79|3251.29|3245.79|3244.29|33707
1592386200000|2020-06-17 09:30:00|3250.79|3249.29|3250.79|3249.29|3252.79|3251.29|3246.79|3245.29|22936
1592386500000|2020-06-17 09:35:00|3251.79|3250.29|3250.79|3249.29|3251.79|3250.29|3245.79|3244.29|10618
1592386800000|2020-06-17 09:40:00|3251.79|3250.29|3251.79|3250.29|3254.79|3253.29|3249.79|3248.29|22360
1592387100000|2020-06-17 09:45:00|3252.79|3251.29|3240.79|3239.29|3252.79|3251.29|3237.79|3236.29|19918
1592387400000|2020-06-17 09:50:00|3239.79|3238.29|3242.79|3241.29|3245.79|3244.29|3237.79|3236.29|14196
1592387700000|2020-06-17 09:55:00|3241.79|3240.29|3240.79|3239.29|3243.79|3242.29|3239.79|3238.29|14272
1592388000000|2020-06-17 10:00:00|3241.79|3240.29|3242.79|3241.29|3243.79|3242.29|3237.79|3236.29|9092
1592388300000|2020-06-17 10:05:00|3241.79|3240.29|3242.79|3241.29|3243.79|3242.29|3238.79|3237.29|9448
1592388600000|2020-06-17 10:10:00|3243.79|3242.29|3246.79|3245.29|3248.79|3247.29|3243.79|3242.29|12163
1592388900000|2020-06-17 10:15:00|3245.79|3244.29|3245.79|3244.29|3248.79|3247.29|3245.79|3244.29|18209
1592389200000|2020-06-17 10:20:00|3244.79|3243.29|3249.79|3248.29|3250.79|3249.29|3244.79|3243.29|15374
1592389500000|2020-06-17 10:25:00|3250.79|3249.29|3263.79|3262.29|3263.79|3262.29|3250.79|3249.29|16492
1592389800000|2020-06-17 10:30:00|3262.79|3261.29|3261.79|3260.29|3267.79|3266.29|3260.79|3259.29|17171
1592390100000|2020-06-17 10:35:00|3262.79|3261.29|3267.79|3266.29|3268.79|3267.29|3260.79|3259.29|12104
1592390400000|2020-06-17 10:40:00|3266.79|3265.29|3264.79|3263.29|3268.79|3267.29|3262.79|3261.29|15953
1592390700000|2020-06-17 10:45:00|3265.79|3264.29|3266.79|3265.29|3267.79|3266.29|3263.79|3262.29|5146
1592391000000|2020-06-17 10:50:00|3267.29|3265.79|3264.79|3263.29|3267.79|3266.29|3263.79|3262.29|4777
1592391300000|2020-06-17 10:55:00|3265.79|3264.29|3274.79|3273.29|3275.29|3273.79|3263.79|3262.29|16920
1592391600000|2020-06-17 11:00:00|3273.79|3272.29|3274.79|3273.29|3278.79|3277.29|3272.79|3271.29|12604
1592391900000|2020-06-17 11:05:00|3273.79|3272.29|3272.79|3271.29|3275.79|3274.29|3272.79|3271.29|18676
1592392200000|2020-06-17 11:10:00|3273.79|3272.29|3273.79|3272.29|3276.79|3275.29|3272.79|3271.29|13490
1592392500000|2020-06-17 11:15:00|3272.79|3271.29|3269.79|3268.29|3273.79|3272.29|3269.79|3268.29|9393
1592392800000|2020-06-17 11:20:00|3268.79|3267.29|3269.79|3268.29|3271.79|3270.29|3268.79|3267.29|9449
1592393100000|2020-06-17 11:25:00|3270.79|3269.29|3271.79|3270.29|3272.79|3271.29|3268.79|3267.29|12959
1592393400000|2020-06-17 11:30:00|3272.79|3271.29|3272.79|3271.29|3275.79|3274.29|3270.79|3269.29|10873
1592393700000|2020-06-17 11:35:00|3273.79|3272.29|3273.79|3272.29|3273.79|3272.29|3270.79|3269.29|4033
1592394000000|2020-06-17 11:40:00|3274.34|3272.84|3269.34|3267.84|3275.34|3273.84|3268.84|3267.34|16903
1592394300000|2020-06-17 11:45:00|3268.34|3266.84|3272.34|3270.84|3272.34|3270.84|3266.34|3264.84|17109
1592394600000|2020-06-17 11:50:00|3273.34|3271.84|3274.34|3272.84|3275.34|3273.84|3273.34|3271.84|6936
1592394900000|2020-06-17 11:55:00|3273.34|3271.84|3269.34|3267.84|3273.34|3271.84|3266.34|3264.84|7295
1592395200000|2020-06-17 12:00:00|3270.34|3268.84|3273.34|3271.84|3274.34|3272.84|3268.34|3266.84|5859
1592395500000|2020-06-17 12:05:00|3274.34|3272.84|3275.34|3273.84|3277.34|3275.84|3273.34|3271.84|9359
1592395800000|2020-06-17 12:10:00|3276.34|3274.84|3278.34|3276.84|3279.34|3277.84|3275.34|3273.84|21509
1592396100000|2020-06-17 12:15:00|3279.34|3277.84|3282.34|3280.84|3283.34|3281.84|3279.34|3277.84|11627
1592396400000|2020-06-17 12:20:00|3281.34|3279.84|3281.34|3279.84|3282.34|3280.84|3280.34|3278.84|5227
1592396700000|2020-06-17 12:25:00|3280.34|3278.84|3281.34|3279.84|3282.34|3280.84|3279.84|3278.34|28170
1592397000000|2020-06-17 12:30:00|3280.34|3278.84|3282.34|3280.84|3284.34|3282.84|3280.34|3278.84|14664
1592397300000|2020-06-17 12:35:00|3281.34|3279.84|3280.34|3278.84|3281.84|3280.34|3279.34|3277.84|16570
1592397600000|2020-06-17 12:40:00|3281.34|3279.84|3280.34|3278.84|3283.34|3281.84|3280.34|3278.84|6056
1592397900000|2020-06-17 12:45:00|3281.34|3279.84|3280.34|3278.84|3282.34|3280.84|3280.34|3278.84|7288
1592398200000|2020-06-17 12:50:00|3281.34|3279.84|3280.34|3278.84|3281.34|3279.84|3279.84|3278.34|17497
1592398500000|2020-06-17 12:55:00|3279.34|3277.84|3279.34|3277.84|3280.34|3278.84|3277.34|3275.84|17325
1592398800000|2020-06-17 13:00:00|3280.34|3278.84|3281.34|3279.84|3282.34|3280.84|3279.34|3277.84|6344
1592399100000|2020-06-17 13:05:00|3280.34|3278.84|3277.34|3275.84|3282.34|3280.84|3277.34|3275.84|9407
1592399400000|2020-06-17 13:10:00|3278.34|3276.84|3278.34|3276.84|3279.34|3277.84|3277.34|3275.84|20277
1592399700000|2020-06-17 13:15:00|3277.34|3275.84|3271.34|3269.84|3278.34|3276.84|3269.34|3267.84|26178
1592400000000|2020-06-17 13:20:00|3272.34|3270.84|3272.34|3270.84|3274.34|3272.84|3271.34|3269.84|3270
1592400300000|2020-06-17 13:25:00|3271.84|3270.34|3273.84|3272.34|3274.34|3272.84|3271.34|3269.84|10107
1592400600000|2020-06-17 13:30:00|3273.34|3271.84|3271.34|3269.84|3274.34|3272.84|3267.34|3265.84|18012
1592400900000|2020-06-17 13:35:00|3272.34|3270.84|3264.34|3262.84|3273.34|3271.84|3263.34|3261.84|9248
1592401200000|2020-06-17 13:40:00|3263.34|3261.84|3270.34|3268.84|3270.34|3268.84|3261.34|3259.84|17454
1592401500000|2020-06-17 13:45:00|3271.34|3269.84|3272.34|3270.84|3273.34|3271.84|3266.34|3264.84|6443
1592401800000|2020-06-17 13:50:00|3273.34|3271.84|3272.34|3270.84|3275.34|3273.84|3270.34|3268.84|15143
1592402100000|2020-06-17 13:55:00|3271.34|3269.84|3268.34|3266.84|3271.84|3270.34|3263.34|3261.84|17800
1592402400000|2020-06-17 14:00:00|3267.34|3265.84|3261.34|3259.84|3270.34|3268.84|3261.34|3259.84|13232
1592402700000|2020-06-17 14:05:00|3261.84|3260.34|3267.34|3265.84|3269.34|3267.84|3261.34|3259.84|21636
1592403000000|2020-06-17 14:10:00|3267.07|3265.57|3264.07|3262.57|3269.07|3267.57|3263.07|3261.57|23560
1592403300000|2020-06-17 14:15:00|3265.07|3263.57|3257.07|3255.57|3270.07|3268.57|3254.07|3252.57|51773
1592403600000|2020-06-17 14:20:00|3258.07|3256.57|3258.07|3256.57|3264.07|3262.57|3256.07|3254.57|12936
1592403900000|2020-06-17 14:25:00|3257.07|3255.57|3255.07|3253.57|3260.07|3258.57|3253.07|3251.57|14187
1592404200000|2020-06-17 14:30:00|3256.07|3254.57|3263.07|3261.57|3265.07|3263.57|3249.07|3247.57|21688
1592404500000|2020-06-17 14:35:00|3262.07|3260.57|3265.07|3263.57|3267.07|3265.57|3260.07|3258.57|17852
1592404800000|2020-06-17 14:40:00|3266.07|3264.57|3269.07|3267.57|3270.07|3268.57|3261.07|3259.57|11598
1592405100000|2020-06-17 14:45:00|3268.07|3266.57|3268.07|3266.57|3269.07|3267.57|3265.07|3263.57|7785
1592405400000|2020-06-17 14:50:00|3267.07|3265.57|3274.07|3272.57|3274.07|3272.57|3267.07|3265.57|8942
1592405700000|2020-06-17 14:55:00|3275.07|3273.57|3278.07|3276.57|3280.07|3278.57|3275.07|3273.57|16085
1592406000000|2020-06-17 15:00:00|3278.57|3277.07|3275.07|3273.57|3281.07|3279.57|3272.07|3270.57|18933
1592406300000|2020-06-17 15:05:00|3276.07|3274.57|3275.07|3273.57|3280.07|3278.57|3273.07|3271.57|12586
1592406600000|2020-06-17 15:10:00|3274.07|3272.57|3268.57|3267.07|3276.07|3274.57|3266.07|3264.57|12947
1592406900000|2020-06-17 15:15:00|3268.07|3266.57|3267.07|3265.57|3272.07|3270.57|3265.07|3263.57|9482
1592407200000|2020-06-17 15:20:00|3268.07|3266.57|3264.07|3262.57|3268.07|3266.57|3263.07|3261.57|14029
1592407500000|2020-06-17 15:25:00|3265.07|3263.57|3267.07|3265.57|3268.07|3266.57|3263.07|3261.57|52797
1592407800000|2020-06-17 15:30:00|3266.07|3264.57|3268.07|3266.57|3270.07|3268.57|3263.07|3261.57|36696
1592408100000|2020-06-17 15:35:00|3269.07|3267.57|3269.07|3267.57|3272.07|3270.57|3268.07|3266.57|33483
1592408400000|2020-06-17 15:40:00|3270.07|3268.57|3274.07|3272.57|3275.07|3273.57|3269.07|3267.57|14043
1592408700000|2020-06-17 15:45:00|3275.07|3273.57|3272.07|3270.57|3277.07|3275.57|3271.07|3269.57|16087
1592409000000|2020-06-17 15:50:00|3271.07|3269.57|3269.07|3267.57|3272.07|3270.57|3268.07|3266.57|12440
1592409300000|2020-06-17 15:55:00|3269.57|3268.07|3271.07|3269.57|3274.07|3272.57|3269.57|3268.07|4920
1592409600000|2020-06-17 16:00:00|3272.07|3270.57|3272.07|3270.57|3273.07|3271.57|3270.07|3268.57|4349
1592409900000|2020-06-17 16:05:00|3271.07|3269.57|3273.07|3271.57|3273.57|3272.07|3271.07|3269.57|20589
1592410200000|2020-06-17 16:10:00|3272.07|3270.57|3269.07|3267.57|3273.07|3271.57|3268.07|3266.57|1595
1592410500000|2020-06-17 16:15:00|3270.07|3268.57|3268.07|3266.57|3271.07|3269.57|3266.07|3264.57|12358
1592410800000|2020-06-17 16:20:00|3267.07|3265.57|3269.07|3267.57|3270.07|3268.57|3265.07|3263.57|10152
1592411100000|2020-06-17 16:25:00|3268.07|3266.57|3269.07|3267.57|3270.07|3268.57|3268.07|3266.57|1477
1592411400000|2020-06-17 16:30:00|3268.07|3266.57|3274.07|3272.57|3276.07|3274.57|3268.07|3266.57|6040
1592411700000|2020-06-17 16:35:00|3273.07|3271.57|3273.07|3271.57|3274.07|3272.57|3272.07|3270.57|1254
1592412000000|2020-06-17 16:40:00|3273.57|3272.07|3273.07|3271.57|3273.57|3272.07|3272.07|3270.57|2457
1592412300000|2020-06-17 16:45:00|3273.57|3272.07|3273.07|3271.57|3274.07|3272.57|3271.57|3270.07|12920
1592412600000|2020-06-17 16:50:00|3272.57|3271.07|3273.07|3271.57|3273.07|3271.57|3272.07|3270.57|1083
1592412900000|2020-06-17 16:55:00|3272.07|3270.57|3275.07|3273.57|3275.07|3273.57|3271.07|3269.57|1272
1592413200000|2020-06-17 17:00:00|3276.07|3274.57|3276.07|3274.57|3278.07|3276.57|3276.07|3274.57|1601
1592413500000|2020-06-17 17:05:00|3276.57|3275.07|3276.57|3275.07|3277.07|3275.57|3276.07|3274.57|911
1592413800000|2020-06-17 17:10:00|3276.07|3274.57|3275.07|3273.57|3276.57|3275.07|3275.07|3273.57|503
1592414100000|2020-06-17 17:15:00|3276.07|3274.57|3274.07|3272.57|3276.07|3274.57|3274.07|3272.57|796
1592414400000|2020-06-17 17:20:00|3275.07|3273.57|3274.07|3272.57|3275.07|3273.57|3274.07|3272.57|1716
1592414700000|2020-06-17 17:25:00|3275.07|3273.57|3274.07|3272.57|3275.07|3273.57|3273.07|3271.57|1554
1592415000000|2020-06-17 17:30:00|3275.07|3273.57|3274.07|3272.57|3275.07|3273.57|3273.07|3271.57|1190
1592415300000|2020-06-17 17:35:00|3275.07|3273.57|3276.07|3274.57|3277.07|3275.57|3274.07|3272.57|967
1592415600000|2020-06-17 17:40:00|3275.57|3274.07|3276.07|3274.57|3277.07|3275.57|3275.07|3273.57|3512
1592415900000|2020-06-17 17:45:00|3275.57|3274.07|3276.07|3274.57|3276.07|3274.57|3274.07|3272.57|2518
1592416200000|2020-06-17 17:50:00|3275.57|3274.07|3274.57|3273.07|3276.07|3274.57|3273.07|3271.57|442
1592416500000|2020-06-17 17:55:00|3275.07|3273.57|3272.07|3270.57|3276.07|3274.57|3272.07|3270.57|456
1592416800000|2020-06-17 18:00:00|3271.07|3269.57|3270.07|3268.57|3271.07|3269.57|3270.07|3268.57|366
1592417100000|2020-06-17 18:05:00|3270.57|3269.07|3272.07|3270.57|3272.07|3270.57|3270.07|3268.57|263
1592417400000|2020-06-17 18:10:00|3272.57|3271.07|3271.07|3269.57|3274.07|3272.57|3270.07|3268.57|628
1592417700000|2020-06-17 18:15:00|3270.57|3269.07|3270.07|3268.57|3272.07|3270.57|3269.07|3267.57|996
1592418000000|2020-06-17 18:20:00|3270.57|3269.07|3271.07|3269.57|3272.07|3270.57|3270.07|3268.57|253
1592418300000|2020-06-17 18:25:00|3270.07|3268.57|3270.07|3268.57|3271.07|3269.57|3268.07|3266.57|202
1592418600000|2020-06-17 18:30:00|3271.07|3269.57|3269.07|3267.57|3271.07|3269.57|3267.07|3265.57|471
1592418900000|2020-06-17 18:35:00|3269.57|3268.07|3270.07|3268.57|3270.07|3268.57|3268.07|3266.57|256
1592419200000|2020-06-17 18:40:00|3271.07|3269.57|3270.57|3269.07|3274.07|3272.57|3270.07|3268.57|584
1592419500000|2020-06-17 18:45:00|3271.07|3269.57|3270.57|3269.07|3271.57|3270.07|3269.07|3267.57|290
1592419800000|2020-06-17 18:50:00|3270.07|3268.57|3270.07|3268.57|3273.07|3271.57|3269.07|3267.57|236
1592420100000|2020-06-17 18:55:00|3269.57|3268.07|3265.57|3264.07|3270.07|3268.57|3265.07|3263.57|708
1592420400000|2020-06-17 19:00:00|3265.07|3263.57|3266.07|3264.57|3266.07|3264.57|3262.07|3260.57|518
1592420700000|2020-06-17 19:05:00|3265.07|3263.57|3265.07|3263.57|3266.07|3264.57|3263.57|3262.07|500
1592421000000|2020-06-17 19:10:00|3266.07|3264.57|3265.07|3263.57|3266.07|3264.57|3263.07|3261.57|499
1592421300000|2020-06-17 19:15:00|3264.57|3263.07|3262.07|3260.57|3266.07|3264.57|3261.57|3260.07|963
1592421600000|2020-06-17 19:20:00|3261.07|3259.57|3259.07|3257.57|3264.07|3262.57|3257.07|3255.57|1637
1592421900000|2020-06-17 19:25:00|3259.57|3258.07|3257.07|3255.57|3259.57|3258.07|3254.07|3252.57|1487
1592422200000|2020-06-17 19:30:00|3256.57|3255.07|3260.07|3258.57|3260.07|3258.57|3253.07|3251.57|1400
1592422500000|2020-06-17 19:35:00|3259.07|3257.57|3259.07|3257.57|3260.57|3259.07|3256.07|3254.57|1419
1592422800000|2020-06-17 19:40:00|3258.07|3256.57|3252.07|3250.57|3259.07|3257.57|3251.07|3249.57|1302
1592423100000|2020-06-17 19:45:00|3253.07|3251.57|3250.07|3248.57|3256.07|3254.57|3250.07|3248.57|1951
1592423400000|2020-06-17 19:50:00|3251.07|3249.57|3255.07|3253.57|3258.07|3256.57|3250.57|3249.07|2535
1592423700000|2020-06-17 19:55:00|3254.57|3253.07|3256.57|3255.07|3256.57|3255.07|3252.07|3250.57|3200
1592424000000|2020-06-17 20:00:00|3255.52|3252.52|3258.92|3255.92|3259.42|3256.42|3255.02|3252.02|64
1592424300000|2020-06-17 20:05:00|3259.42|3256.42|3260.72|3257.72|3262.32|3259.32|3259.42|3256.42|0
1592424600000|2020-06-17 20:10:00|3261.02|3258.02|3260.92|3257.92|3262.22|3259.22|3258.62|3255.62|0
1592424900000|2020-06-17 20:15:00|3261.22|3258.22|3260.92|3257.92|3261.32|3258.32|3260.82|3257.82|0
1592425200000|2020-06-17 20:20:00|3260.82|3257.82|3260.82|3257.82|3261.02|3258.02|3260.82|3257.82|0
1592425500000|2020-06-17 20:25:00|3260.92|3257.92|3261.02|3258.02|3261.02|3258.02|3260.82|3257.82|0
1592425800000|2020-06-17 20:30:00|3261.92|3258.92|3262.72|3259.72|3265.02|3262.02|3261.42|3258.42|0
1592426100000|2020-06-17 20:35:00|3262.42|3259.42|3259.52|3256.52|3262.42|3259.42|3258.52|3255.52|0
1592426400000|2020-06-17 20:40:00|3259.32|3256.32|3261.92|3258.92|3262.42|3259.42|3258.52|3255.52|0
1592426700000|2020-06-17 20:45:00|3261.62|3258.62|3260.92|3257.92|3261.92|3258.92|3260.12|3257.12|0
1592427000000|2020-06-17 20:50:00|3260.62|3257.62|3260.32|3257.32|3261.42|3258.42|3259.02|3256.02|0
1592427300000|2020-06-17 20:55:00|3260.62|3257.62|3260.62|3257.62|3261.42|3258.42|3259.82|3256.82|0
1592427600000|2020-06-17 21:00:00|3260.52|3257.52|3260.42|3257.42|3260.82|3257.82|3260.42|3257.42|0
1592427900000|2020-06-17 21:05:00|3260.72|3257.72|3260.32|3257.32|3260.72|3257.72|3260.32|3257.32|0
1592428200000|2020-06-17 21:10:00|3260.42|3257.42|3260.22|3257.22|3260.52|3257.52|3260.02|3257.02|0
1592428500000|2020-06-17 21:15:00|3260.12|3257.12|3259.72|3256.72|3260.42|3257.42|3259.72|3256.72|0
1592428800000|2020-06-17 21:20:00|3259.82|3256.82|3259.72|3256.72|3259.92|3256.92|3259.62|3256.62|0
1592429100000|2020-06-17 21:25:00|3259.62|3256.62|3258.62|3255.62|3259.62|3256.62|3258.62|3255.62|0
1592429400000|2020-06-17 21:30:00|3258.72|3255.72|3258.32|3255.32|3258.72|3255.72|3258.12|3255.12|0
1592429700000|2020-06-17 21:35:00|3258.02|3255.02|3258.22|3255.22|3258.92|3255.92|3258.02|3255.02|0
1592430000000|2020-06-17 21:40:00|3257.92|3254.92|3257.72|3254.72|3257.92|3254.92|3257.32|3254.32|0
1592430300000|2020-06-17 21:45:00|3257.52|3254.52|3257.22|3254.22|3257.52|3254.52|3256.82|3253.82|0
1592430600000|2020-06-17 21:50:00|3257.32|3254.32|3256.52|3253.52|3257.32|3254.32|3256.42|3253.42|0
1592430900000|2020-06-17 21:55:00|3256.42|3253.42|3257.52|3254.52|3258.22|3255.22|3256.22|3253.22|0
1592431200000|2020-06-17 22:00:00|3258.52|3255.52|3256.82|3253.82|3258.82|3255.82|3251.62|3248.62|0
1592431500000|2020-06-17 22:05:00|3257.32|3254.32|3256.12|3253.12|3258.12|3255.12|3255.52|3252.52|0
1592431800000|2020-06-17 22:10:00|3256.32|3253.32|3257.82|3254.82|3258.12|3255.12|3256.02|3253.02|0
1592432100000|2020-06-17 22:15:00|3258.12|3255.12|3254.42|3251.42|3258.42|3255.42|3252.12|3249.12|0
1592432400000|2020-06-17 22:20:00|3255.22|3252.22|3253.72|3250.72|3255.22|3252.22|3252.92|3249.92|0
1592432700000|2020-06-17 22:25:00|3254.42|3251.42|3254.72|3251.72|3255.52|3252.52|3253.42|3250.42|0
1592433000000|2020-06-17 22:30:00|3254.82|3251.82|3260.52|3257.52|3261.02|3258.02|3254.62|3251.62|0
1592433300000|2020-06-17 22:35:00|3260.22|3257.22|3261.52|3258.52|3262.32|3259.32|3258.62|3255.62|0
1592433600000|2020-06-17 22:40:00|3261.62|3258.62|3260.72|3257.72|3262.02|3259.02|3259.92|3256.92|0
1592433900000|2020-06-17 22:45:00|3260.92|3257.92|3259.92|3256.92|3261.42|3258.42|3259.42|3256.42|0
1592434200000|2020-06-17 22:50:00|3260.22|3257.22|3260.52|3257.52|3261.02|3258.02|3259.72|3256.72|0
1592434500000|2020-06-17 22:55:00|3259.92|3256.92|3257.12|3254.12|3261.02|3258.02|3257.12|3254.12|0
1592434800000|2020-06-17 23:00:00|3257.32|3254.32|3257.62|3254.62|3261.32|3258.32|3257.32|3254.32|0
1592435100000|2020-06-17 23:05:00|3257.32|3254.32|3255.52|3252.52|3257.82|3254.82|3254.42|3251.42|0
1592435400000|2020-06-17 23:10:00|3255.22|3252.22|3257.32|3254.32|3258.12|3255.12|3255.12|3252.12|0
1592435700000|2020-06-17 23:15:00|3257.72|3254.72|3258.12|3255.12|3258.92|3255.92|3257.12|3254.12|0
1592436000000|2020-06-17 23:20:00|3258.02|3255.02|3247.12|3244.12|3258.02|3255.02|3244.92|3241.92|0
1592436300000|2020-06-17 23:25:00|3247.02|3244.02|3247.12|3244.12|3248.42|3245.42|3246.22|3243.22|0
1592436600000|2020-06-17 23:30:00|3246.82|3243.82|3246.82|3243.82|3248.22|3245.22|3245.02|3242.02|0
1592436900000|2020-06-17 23:35:00|3246.72|3243.72|3248.72|3245.72|3249.22|3246.22|3246.62|3243.62|0
1592437200000|2020-06-17 23:40:00|3248.42|3245.42|3244.52|3241.52|3248.42|3245.42|3243.42|3240.42|0
1592437500000|2020-06-17 23:45:00|3244.72|3241.72|3245.32|3242.32|3246.62|3243.62|3243.72|3240.72|0
1592437800000|2020-06-17 23:50:00|3245.52|3242.52|3246.12|3243.12|3246.22|3243.22|3243.42|3240.42|0
1592438100000|2020-06-17 23:55:00|3245.82|3242.82|3244.22|3241.22|3247.12|3244.12|3244.22|3241.22|0
1592438400000|2020-06-18 00:00:00|3244.62|3241.62|3237.72|3234.72|3248.22|3245.22|3237.72|3234.72|0
1592438700000|2020-06-18 00:05:00|3238.12|3235.12|3239.22|3236.22|3239.62|3236.62|3234.82|3231.82|0
1592439000000|2020-06-18 00:10:00|3239.02|3236.02|3233.62|3230.62|3239.82|3236.82|3233.52|3230.52|0
1592439300000|2020-06-18 00:15:00|3233.52|3230.52|3235.32|3233.32|3238.32|3236.32|3233.32|3230.52|762
1592439600000|2020-06-18 00:20:00|3234.82|3232.82|3238.32|3236.32|3238.32|3236.32|3234.32|3232.32|278
1592439900000|2020-06-18 00:25:00|3237.32|3235.32|3237.82|3235.82|3240.32|3238.32|3237.32|3235.32|318
1592440200000|2020-06-18 00:30:00|3238.32|3236.32|3237.32|3235.32|3238.32|3236.32|3231.32|3229.32|420
1592440500000|2020-06-18 00:35:00|3238.32|3236.32|3237.82|3235.82|3238.32|3236.32|3235.32|3233.32|1024
1592440800000|2020-06-18 00:40:00|3238.32|3236.32|3235.32|3233.32|3238.32|3236.32|3235.32|3233.32|94
1592441100000|2020-06-18 00:45:00|3235.82|3233.82|3235.32|3233.32|3237.32|3235.32|3234.32|3232.32|187
1592441400000|2020-06-18 00:50:00|3236.32|3234.32|3236.32|3234.32|3239.32|3237.32|3236.32|3234.32|125
1592441700000|2020-06-18 00:55:00|3237.32|3235.32|3235.82|3233.82|3237.32|3235.32|3235.32|3233.32|111
1592442000000|2020-06-18 01:00:00|3236.32|3234.32|3239.32|3237.32|3239.32|3237.32|3234.32|3232.32|1040
1592442300000|2020-06-18 01:05:00|3240.32|3238.32|3239.32|3237.32|3241.32|3239.32|3238.82|3236.82|181
1592442600000|2020-06-18 01:10:00|3238.32|3236.32|3239.32|3237.32|3240.32|3238.32|3238.32|3236.32|101
1592442900000|2020-06-18 01:15:00|3240.32|3238.32|3237.82|3235.82|3241.32|3239.32|3237.32|3235.32|228
1592443200000|2020-06-18 01:20:00|3238.32|3236.32|3226.32|3224.32|3238.32|3236.32|3226.32|3224.32|607
1592443500000|2020-06-18 01:25:00|3224.32|3222.32|3227.32|3225.32|3227.32|3225.32|3222.32|3220.32|264
1592443800000|2020-06-18 01:30:00|3226.82|3224.82|3216.82|3214.82|3226.82|3224.82|3216.32|3214.32|644
1592444100000|2020-06-18 01:35:00|3216.32|3214.32|3214.32|3212.32|3218.82|3216.82|3209.32|3207.32|913
1592444400000|2020-06-18 01:40:00|3213.32|3211.32|3214.32|3212.32|3215.32|3213.32|3211.32|3209.32|463
1592444700000|2020-06-18 01:45:00|3213.32|3211.32|3216.32|3214.32|3217.32|3215.32|3212.32|3210.32|185
1592445000000|2020-06-18 01:50:00|3217.32|3215.32|3217.82|3215.82|3219.32|3217.32|3214.32|3212.32|275
1592445300000|2020-06-18 01:55:00|3218.32|3216.32|3223.32|3221.32|3224.32|3222.32|3216.82|3214.82|299
1592445600000|2020-06-18 02:00:00|3222.82|3220.82|3221.32|3219.32|3224.32|3222.32|3220.32|3218.32|611
1592445900000|2020-06-18 02:05:00|3220.82|3218.82|3223.32|3221.32|3224.32|3222.32|3217.32|3215.32|461
1592446200000|2020-06-18 02:10:00|3222.32|3220.32|3220.32|3218.32|3223.32|3221.32|3218.82|3216.82|146
1592446500000|2020-06-18 02:15:00|3219.82|3217.82|3221.32|3219.32|3221.32|3219.32|3219.32|3217.32|375
1592446800000|2020-06-18 02:20:00|3220.82|3218.82|3222.32|3220.32|3223.82|3221.82|3220.32|3218.32|173
1592447100000|2020-06-18 02:25:00|3221.32|3219.32|3220.82|3218.82|3222.32|3220.32|3218.32|3216.32|97
1592447400000|2020-06-18 02:30:00|3221.32|3219.32|3221.32|3219.32|3222.32|3220.32|3220.32|3218.32|90
1592447700000|2020-06-18 02:35:00|3220.82|3218.82|3220.32|3218.32|3221.32|3219.32|3219.82|3217.82|15
1592448000000|2020-06-18 02:40:00|3220.82|3218.82|3222.32|3220.32|3225.32|3223.32|3220.32|3218.32|69
1592448300000|2020-06-18 02:45:00|3221.82|3219.82|3218.32|3216.32|3222.32|3220.32|3217.32|3215.32|58
1592448600000|2020-06-18 02:50:00|3217.32|3215.32|3219.32|3217.32|3219.82|3217.82|3215.32|3213.32|286
1592448900000|2020-06-18 02:55:00|3218.32|3216.32|3223.32|3221.32|3224.32|3222.32|3218.32|3216.32|41
1592449200000|2020-06-18 03:00:00|3223.82|3221.82|3226.32|3224.32|3227.32|3225.32|3222.32|3220.32|308
1592449500000|2020-06-18 03:05:00|3225.82|3223.82|3228.32|3226.32|3228.32|3226.32|3225.82|3223.82|52
1592449800000|2020-06-18 03:10:00|3229.32|3227.32|3235.32|3233.32|3237.32|3235.32|3229.32|3227.32|385
1592450100000|2020-06-18 03:15:00|3234.82|3232.82|3233.82|3231.82|3236.32|3234.32|3233.32|3231.32|86
1592450400000|2020-06-18 03:20:00|3234.32|3232.32|3236.82|3234.82|3237.32|3235.32|3232.32|3230.32|200
1592450700000|2020-06-18 03:25:00|3237.32|3235.32|3238.32|3236.32|3240.32|3238.32|3235.32|3233.32|121
1592451000000|2020-06-18 03:30:00|3239.32|3237.32|3241.82|3239.82|3246.32|3244.32|3238.32|3236.32|1653
1592451300000|2020-06-18 03:35:00|3242.32|3240.32|3242.32|3240.32|3244.82|3242.82|3241.32|3239.32|156
1592451600000|2020-06-18 03:40:00|3241.82|3239.82|3243.32|3241.32|3243.32|3241.32|3240.32|3238.32|100
1592451900000|2020-06-18 03:45:00|3245.32|3243.32|3247.32|3245.32|3248.32|3246.32|3244.32|3242.32|362
1592452200000|2020-06-18 03:50:00|3246.82|3244.82|3248.32|3246.32|3248.32|3246.32|3246.32|3244.32|268
1592452500000|2020-06-18 03:55:00|3247.82|3245.82|3245.32|3243.32|3248.32|3246.32|3245.32|3243.32|57
1592452800000|2020-06-18 04:00:00|3245.82|3243.82|3242.82|3240.82|3246.32|3244.32|3242.32|3240.32|73
1592453100000|2020-06-18 04:05:00|3243.32|3241.32|3244.32|3242.32|3244.32|3242.32|3242.32|3240.32|87
1592453400000|2020-06-18 04:10:00|3245.32|3243.32|3242.32|3240.32|3245.32|3243.32|3242.32|3240.32|31
1592453700000|2020-06-18 04:15:00|3242.82|3240.82|3244.32|3242.32|3244.32|3242.32|3242.32|3240.32|34
1592454000000|2020-06-18 04:20:00|3243.82|3241.82|3244.32|3242.32|3247.32|3245.32|3243.32|3241.32|30
1592454300000|2020-06-18 04:25:00|3244.82|3242.82|3244.32|3242.32|3244.82|3242.82|3242.32|3240.32|17
1592454600000|2020-06-18 04:30:00|3243.82|3241.82|3239.32|3237.32|3243.82|3241.82|3238.32|3236.32|222
1592454900000|2020-06-18 04:35:00|3239.82|3237.82|3243.32|3241.32|3243.82|3241.82|3239.32|3237.32|50
1592455200000|2020-06-18 04:40:00|3243.82|3241.82|3246.32|3244.32|3246.82|3244.82|3243.32|3241.32|147
1592455500000|2020-06-18 04:45:00|3246.82|3244.82|3248.32|3246.32|3248.82|3246.82|3245.32|3243.32|213
1592455800000|2020-06-18 04:50:00|3248.82|3246.82|3249.82|3247.82|3251.32|3249.32|3248.32|3246.32|1030
1592456100000|2020-06-18 04:55:00|3250.32|3248.32|3248.32|3246.32|3250.32|3248.32|3248.32|3246.32|418
1592456400000|2020-06-18 05:00:00|3247.32|3245.32|3249.32|3247.32|3252.32|3250.32|3247.32|3245.32|304
1592456700000|2020-06-18 05:05:00|3248.32|3246.32|3247.32|3245.32|3249.32|3247.32|3246.32|3244.32|429
1592457000000|2020-06-18 05:10:00|3246.82|3244.82|3245.32|3243.32|3247.32|3245.32|3245.32|3243.32|116
1592457300000|2020-06-18 05:15:00|3245.82|3243.82|3245.32|3243.32|3246.82|3244.82|3245.32|3243.32|99
1592457600000|2020-06-18 05:20:00|3244.32|3242.32|3244.32|3242.32|3244.32|3242.32|3242.32|3240.32|208
1592457900000|2020-06-18 05:25:00|3243.32|3241.32|3238.32|3236.32|3243.32|3241.32|3237.32|3235.32|201
1592458200000|2020-06-18 05:30:00|3237.82|3235.82|3243.32|3241.32|3243.32|3241.32|3237.82|3235.82|342
1592458500000|2020-06-18 05:35:00|3242.32|3240.32|3240.32|3238.32|3242.32|3240.32|3238.32|3236.32|157
1592458800000|2020-06-18 05:40:00|3240.82|3238.82|3242.32|3240.32|3243.32|3241.32|3240.82|3238.82|76
1592459100000|2020-06-18 05:45:00|3241.82|3239.82|3236.32|3234.32|3242.32|3240.32|3236.32|3234.32|1388
1592459400000|2020-06-18 05:50:00|3237.32|3235.32|3242.82|3240.82|3243.32|3241.32|3236.82|3234.82|194
1592459700000|2020-06-18 05:55:00|3242.32|3240.32|3241.82|3239.82|3243.32|3241.32|3239.32|3237.32|719
1592460000000|2020-06-18 06:00:00|3241.57|3240.07|3243.07|3241.57|3246.07|3244.57|3239.07|3237.57|3085
1592460300000|2020-06-18 06:05:00|3243.57|3242.07|3240.07|3238.57|3245.07|3243.57|3239.07|3237.57|2497
1592460600000|2020-06-18 06:10:00|3239.07|3237.57|3240.07|3238.57|3241.07|3239.57|3237.07|3235.57|2760
1592460900000|2020-06-18 06:15:00|3239.07|3237.57|3245.07|3243.57|3245.07|3243.57|3239.07|3237.57|1449
1592461200000|2020-06-18 06:20:00|3246.07|3244.57|3248.07|3246.57|3250.07|3248.57|3246.07|3244.57|1489
1592461500000|2020-06-18 06:25:00|3249.07|3247.57|3256.07|3254.57|3256.07|3254.57|3248.07|3246.57|3022
1592461800000|2020-06-18 06:30:00|3255.07|3253.57|3262.07|3260.57|3266.07|3264.57|3255.07|3253.57|4570
1592462100000|2020-06-18 06:35:00|3261.07|3259.57|3259.07|3257.57|3262.07|3260.57|3258.07|3256.57|1421
1592462400000|2020-06-18 06:40:00|3258.07|3256.57|3259.07|3257.57|3259.07|3257.57|3257.07|3255.57|1218
1592462700000|2020-06-18 06:45:00|3258.07|3256.57|3256.07|3254.57|3259.07|3257.57|3255.57|3254.07|2182
1592463000000|2020-06-18 06:50:00|3255.07|3253.57|3259.07|3257.57|3261.07|3259.57|3255.07|3253.57|2554
1592463300000|2020-06-18 06:55:00|3259.57|3258.07|3259.07|3257.57|3262.07|3260.57|3259.07|3257.57|1820
1592463600000|2020-06-18 07:00:00|3260.07|3258.57|3259.07|3257.57|3260.07|3258.57|3253.07|3251.57|13104
1592463900000|2020-06-18 07:05:00|3260.07|3258.57|3254.07|3252.57|3261.07|3259.57|3253.07|3251.57|12772
1592464200000|2020-06-18 07:10:00|3253.07|3251.57|3263.07|3261.57|3264.07|3262.57|3252.07|3250.57|8266
1592464500000|2020-06-18 07:15:00|3264.07|3262.57|3263.07|3261.57|3268.07|3266.57|3259.07|3257.57|8913
1592464800000|2020-06-18 07:20:00|3264.07|3262.57|3258.07|3256.57|3264.07|3262.57|3252.57|3251.07|8772
1592465100000|2020-06-18 07:25:00|3259.07|3257.57|3259.07|3257.57|3259.07|3257.57|3252.07|3250.57|22194
1592465400000|2020-06-18 07:30:00|3260.07|3258.57|3254.07|3252.57|3262.07|3260.57|3254.07|3252.57|7936
1592465700000|2020-06-18 07:35:00|3253.57|3252.07|3253.07|3251.57|3257.07|3255.57|3253.07|3251.57|12322
1592466000000|2020-06-18 07:40:00|3253.09|3251.59|3252.09|3250.59|3258.09|3256.59|3250.09|3248.59|7851
1592466300000|2020-06-18 07:45:00|3253.09|3251.59|3253.09|3251.59|3258.09|3256.59|3253.09|3251.59|5906
1592466600000|2020-06-18 07:50:00|3253.59|3252.09|3261.09|3259.59|3262.09|3260.59|3253.09|3251.59|7285
1592466900000|2020-06-18 07:55:00|3262.09|3260.59|3261.09|3259.59|3264.09|3262.59|3259.09|3257.59|4348
1592467200000|2020-06-18 08:00:00|3261.59|3260.09|3264.09|3262.59|3264.09|3262.59|3256.09|3254.59|5254
1592467500000|2020-06-18 08:05:00|3265.09|3263.59|3269.09|3267.59|3270.09|3268.59|3262.09|3260.59|15011
1592467800000|2020-06-18 08:10:00|3270.09|3268.59|3260.09|3258.59|3270.09|3268.59|3260.09|3258.59|12031
1592468100000|2020-06-18 08:15:00|3260.59|3259.09|3263.09|3261.59|3264.09|3262.59|3259.09|3257.59|3714
1592468400000|2020-06-18 08:20:00|3262.09|3260.59|3267.09|3265.59|3269.09|3267.59|3260.09|3258.59|11633
1592468700000|2020-06-18 08:25:00|3266.09|3264.59|3266.09|3264.59|3270.09|3268.59|3264.09|3262.59|13506
1592469000000|2020-06-18 08:30:00|3267.09|3265.59|3280.09|3278.59|3281.09|3279.59|3262.09|3260.59|12993
1592469300000|2020-06-18 08:35:00|3279.09|3277.59|3283.09|3281.59|3289.09|3287.59|3279.09|3277.59|12591
1592469600000|2020-06-18 08:40:00|3282.09|3280.59|3279.09|3277.59|3286.09|3284.59|3278.09|3276.59|9415
1592469900000|2020-06-18 08:45:00|3281.09|3279.59|3279.09|3277.59|3282.09|3280.59|3275.09|3273.59|10660
1592470200000|2020-06-18 08:50:00|3278.09|3276.59|3281.59|3280.09|3282.09|3280.59|3274.09|3272.59|15545
1592470500000|2020-06-18 08:55:00|3282.09|3280.59|3283.59|3282.09|3288.09|3286.59|3280.09|3278.59|14844
1592470800000|2020-06-18 09:00:00|3284.09|3282.59|3272.09|3270.59|3285.09|3283.59|3271.09|3269.59|12418
1592471100000|2020-06-18 09:05:00|3273.09|3271.59|3275.09|3273.59|3275.09|3273.59|3271.09|3269.59|16192
1592471400000|2020-06-18 09:10:00|3274.09|3272.59|3276.09|3274.59|3277.09|3275.59|3270.09|3268.59|9534
1592471700000|2020-06-18 09:15:00|3277.09|3275.59|3280.09|3278.59|3281.59|3280.09|3273.09|3271.59|5607
1592472000000|2020-06-18 09:20:00|3280.59|3279.09|3280.09|3278.59|3282.09|3280.59|3278.09|3276.59|10333
1592472300000|2020-06-18 09:25:00|3279.09|3277.59|3275.09|3273.59|3280.09|3278.59|3275.09|3273.59|5324
1592472600000|2020-06-18 09:30:00|3276.09|3274.59|3273.09|3271.59|3292.09|3290.59|3271.09|3269.59|23929
1592472900000|2020-06-18 09:35:00|3274.09|3272.59|3261.09|3259.59|3274.09|3272.59|3259.09|3257.59|30145
1592473200000|2020-06-18 09:40:00|3260.09|3258.59|3262.09|3260.59|3265.09|3263.59|3259.09|3257.59|7674
1592473500000|2020-06-18 09:45:00|3261.09|3259.59|3268.09|3266.59|3269.09|3267.59|3261.09|3259.59|7745
1592473800000|2020-06-18 09:50:00|3267.09|3265.59|3260.09|3258.59|3268.09|3266.59|3258.09|3256.59|6843
1592474100000|2020-06-18 09:55:00|3261.09|3259.59|3265.09|3263.59|3266.09|3264.59|3258.09|3256.59|3515
1592474400000|2020-06-18 10:00:00|3266.09|3264.59|3260.09|3258.59|3266.09|3264.59|3256.09|3254.59|6251
1592474700000|2020-06-18 10:05:00|3259.09|3257.59|3258.09|3256.59|3261.09|3259.59|3256.09|3254.59|3003
1592475000000|2020-06-18 10:10:00|3259.09|3257.59|3257.09|3255.59|3259.09|3257.59|3254.09|3252.59|7408
1592475300000|2020-06-18 10:15:00|3259.09|3257.59|3261.09|3259.59|3263.09|3261.59|3256.09|3254.59|6675
1592475600000|2020-06-18 10:20:00|3262.09|3260.59|3257.09|3255.59|3263.09|3261.59|3257.09|3255.59|5482
1592475900000|2020-06-18 10:25:00|3258.09|3256.59|3264.09|3262.59|3264.09|3262.59|3257.09|3255.59|3130
1592476200000|2020-06-18 10:30:00|3263.09|3261.59|3261.59|3260.09|3265.09|3263.59|3261.09|3259.59|1394
1592476500000|2020-06-18 10:35:00|3262.09|3260.59|3260.09|3258.59|3263.09|3261.59|3258.09|3256.59|2060
1592476800000|2020-06-18 10:40:00|3259.59|3258.09|3260.09|3258.59|3262.09|3260.59|3258.09|3256.59|1830
1592477100000|2020-06-18 10:45:00|3261.09|3259.59|3263.09|3261.59|3263.09|3261.59|3259.09|3257.59|2110
1592477400000|2020-06-18 10:50:00|3264.09|3262.59|3258.09|3256.59|3264.09|3262.59|3256.09|3254.59|6862
1592477700000|2020-06-18 10:55:00|3259.09|3257.59|3259.09|3257.59|3261.09|3259.59|3257.09|3255.59|9476
1592478000000|2020-06-18 11:00:00|3259.59|3258.09|3257.09|3255.59|3261.09|3259.59|3255.09|3253.59|2962
1592478300000|2020-06-18 11:05:00|3256.09|3254.59|3253.09|3251.59|3256.09|3254.59|3251.09|3249.59|11771
1592478600000|2020-06-18 11:10:00|3254.09|3252.59|3249.09|3247.59|3254.09|3252.59|3245.09|3243.59|7370
1592478900000|2020-06-18 11:15:00|3250.09|3248.59|3250.09|3248.59|3252.09|3250.59|3246.09|3244.59|8569
1592479200000|2020-06-18 11:20:00|3249.09|3247.59|3245.09|3243.59|3249.09|3247.59|3244.09|3242.59|4129
1592479500000|2020-06-18 11:25:00|3246.09|3244.59|3248.09|3246.59|3249.09|3247.59|3246.09|3244.59|2771
1592479800000|2020-06-18 11:30:00|3248.59|3247.09|3245.09|3243.59|3251.09|3249.59|3245.09|3243.59|3060
1592480100000|2020-06-18 11:35:00|3244.59|3243.09|3241.09|3239.59|3245.09|3243.59|3240.09|3238.59|8303
1592480400000|2020-06-18 11:40:00|3240.09|3238.59|3239.09|3237.59|3241.09|3239.59|3238.09|3236.59|7668
1592480700000|2020-06-18 11:45:00|3238.09|3236.59|3234.09|3232.59|3238.09|3236.59|3231.09|3229.59|24718
1592481000000|2020-06-18 11:50:00|3233.09|3231.59|3230.09|3228.59|3235.09|3233.59|3230.09|3228.59|4882
1592481300000|2020-06-18 11:55:00|3229.09|3227.59|3230.09|3228.59|3231.09|3229.59|3223.09|3221.59|11074
1592481600000|2020-06-18 12:00:00|3229.09|3227.59|3227.09|3225.59|3230.09|3228.59|3224.09|3222.59|4102
1592481900000|2020-06-18 12:05:00|3226.09|3224.59|3230.09|3228.59|3231.09|3229.59|3225.09|3223.59|11028
1592482200000|2020-06-18 12:10:00|3229.09|3227.59|3229.09|3227.59|3231.09|3229.59|3226.09|3224.59|7269
1592482500000|2020-06-18 12:15:00|3230.09|3228.59|3231.09|3229.59|3231.09|3229.59|3228.09|3226.59|12704
1592482800000|2020-06-18 12:20:00|3230.09|3228.59|3231.09|3229.59|3232.09|3230.59|3230.09|3228.59|3931
1592483100000|2020-06-18 12:25:00|3232.09|3230.59|3233.09|3231.59|3235.09|3233.59|3231.09|3229.59|7769
1592483400000|2020-06-18 12:30:00|3232.09|3230.59|3230.09|3228.59|3235.59|3234.09|3224.09|3222.59|8225
1592483700000|2020-06-18 12:35:00|3231.09|3229.59|3238.09|3236.59|3239.09|3237.59|3228.09|3226.59|11094
1592484000000|2020-06-18 12:40:00|3239.09|3237.59|3240.09|3238.59|3240.09|3238.59|3236.09|3234.59|5225
1592484300000|2020-06-18 12:45:00|3239.09|3237.59|3239.09|3237.59|3244.09|3242.59|3239.09|3237.59|4204
1592484600000|2020-06-18 12:50:00|3240.09|3238.59|3240.09|3238.59|3243.09|3241.59|3238.59|3237.09|5005
1592484900000|2020-06-18 12:55:00|3239.09|3237.59|3238.09|3236.59|3240.09|3238.59|3237.09|3235.59|6610
1592485200000|2020-06-18 13:00:00|3239.09|3237.59|3233.09|3231.59|3239.09|3237.59|3233.09|3231.59|4449
1592485500000|2020-06-18 13:05:00|3232.09|3230.59|3232.09|3230.59|3234.09|3232.59|3231.09|3229.59|2058
1592485800000|2020-06-18 13:10:00|3231.09|3229.59|3233.09|3231.59|3234.09|3232.59|3231.09|3229.59|4778
1592486100000|2020-06-18 13:15:00|3234.09|3232.59|3236.09|3234.59|3236.09|3234.59|3233.09|3231.59|8498
1592486400000|2020-06-18 13:20:00|3235.09|3233.59|3232.09|3230.59|3238.09|3236.59|3231.09|3229.59|7393
1592486700000|2020-06-18 13:25:00|3233.09|3231.59|3229.09|3227.59|3233.09|3231.59|3229.09|3227.59|6674
1592487000000|2020-06-18 13:30:00|3228.09|3226.59|3225.09|3223.59|3231.09|3229.59|3225.09|3223.59|13009
1592487300000|2020-06-18 13:35:00|3226.09|3224.59|3232.59|3231.09|3235.09|3233.59|3223.09|3221.59|8070
1592487600000|2020-06-18 13:40:00|3233.09|3231.59|3237.09|3235.59|3237.09|3235.59|3231.09|3229.59|6788
1592487900000|2020-06-18 13:45:00|3238.09|3236.59|3242.09|3240.59|3243.09|3241.59|3232.09|3230.59|9894
1592488200000|2020-06-18 13:50:00|3241.09|3239.59|3242.09|3240.59|3244.09|3242.59|3240.09|3238.59|9429
1592488500000|2020-06-18 13:55:00|3241.09|3239.59|3236.09|3234.59|3243.09|3241.59|3236.09|3234.59|8233
1592488800000|2020-06-18 14:00:00|3237.09|3235.59|3243.09|3241.59|3244.09|3242.59|3236.09|3234.59|10083
1592489100000|2020-06-18 14:05:00|3244.09|3242.59|3247.09|3245.59|3249.09|3247.59|3242.09|3240.59|8021
1592489400000|2020-06-18 14:10:00|3248.05|3246.55|3247.05|3245.55|3249.05|3247.55|3246.05|3244.55|3860
1592489700000|2020-06-18 14:15:00|3248.05|3246.55|3242.05|3240.55|3249.05|3247.55|3241.05|3239.55|9725
1592490000000|2020-06-18 14:20:00|3241.05|3239.55|3234.05|3232.55|3243.05|3241.55|3233.05|3231.55|6464
1592490300000|2020-06-18 14:25:00|3235.05|3233.55|3236.05|3234.55|3239.05|3237.55|3233.05|3231.55|7633
1592490600000|2020-06-18 14:30:00|3237.05|3235.55|3246.05|3244.55|3246.05|3244.55|3227.05|3225.55|18059
1592490900000|2020-06-18 14:35:00|3245.05|3243.55|3245.55|3244.05|3251.05|3249.55|3245.05|3243.55|9425
1592491200000|2020-06-18 14:40:00|3245.05|3243.55|3244.05|3242.55|3247.05|3245.55|3242.05|3240.55|8958
1592491500000|2020-06-18 14:45:00|3243.55|3242.05|3245.05|3243.55|3248.05|3246.55|3243.05|3241.55|10151
1592491800000|2020-06-18 14:50:00|3246.05|3244.55|3240.05|3238.55|3246.05|3244.55|3239.05|3237.55|5029
1592492100000|2020-06-18 14:55:00|3241.05|3239.55|3251.05|3249.55|3252.05|3250.55|3240.05|3238.55|11029
1592492400000|2020-06-18 15:00:00|3250.05|3248.55|3250.05|3248.55|3253.05|3251.55|3248.05|3246.55|12928
1592492700000|2020-06-18 15:05:00|3249.05|3247.55|3251.05|3249.55|3253.05|3251.55|3249.05|3247.55|7377
1592493000000|2020-06-18 15:10:00|3250.05|3248.55|3256.05|3254.55|3257.05|3255.55|3250.05|3248.55|14788
1592493300000|2020-06-18 15:15:00|3257.05|3255.55|3257.05|3255.55|3259.05|3257.55|3256.05|3254.55|20277
1592493600000|2020-06-18 15:20:00|3258.05|3256.55|3253.05|3251.55|3258.05|3256.55|3253.05|3251.55|14422
1592493900000|2020-06-18 15:25:00|3252.55|3251.05|3251.05|3249.55|3258.05|3256.55|3250.05|3248.55|14540
1592494200000|2020-06-18 15:30:00|3246.81|3245.31|3245.81|3244.31|3251.81|3250.31|3244.81|3243.31|19882
1592494500000|2020-06-18 15:35:00|3247.81|3246.31|3243.81|3242.31|3248.81|3247.31|3243.81|3242.31|15109
1592494800000|2020-06-18 15:40:00|3242.81|3241.31|3244.81|3243.31|3245.81|3244.31|3242.81|3241.31|10008
1592495100000|2020-06-18 15:45:00|3243.81|3242.31|3245.81|3244.31|3246.81|3245.31|3243.81|3242.31|4903
1592495400000|2020-06-18 15:50:00|3244.81|3243.31|3241.81|3240.31|3245.81|3244.31|3240.81|3239.31|1512
1592495700000|2020-06-18 15:55:00|3240.81|3239.31|3241.81|3240.31|3242.81|3241.31|3239.81|3238.31|4329
1592496000000|2020-06-18 16:00:00|3242.81|3241.31|3238.81|3237.31|3242.81|3241.31|3235.81|3234.31|3749
1592496300000|2020-06-18 16:05:00|3239.81|3238.31|3242.81|3241.31|3242.81|3241.31|3238.81|3237.31|3533
1592496600000|2020-06-18 16:10:00|3241.81|3240.31|3243.81|3242.31|3243.81|3242.31|3240.81|3239.31|1437
1592496900000|2020-06-18 16:15:00|3242.81|3241.31|3242.81|3241.31|3243.81|3242.31|3241.81|3240.31|2908
1592497200000|2020-06-18 16:20:00|3243.81|3242.31|3244.81|3243.31|3245.81|3244.31|3243.81|3242.31|927
1592497500000|2020-06-18 16:25:00|3243.81|3242.31|3244.81|3243.31|3247.81|3246.31|3243.81|3242.31|2862
1592497800000|2020-06-18 16:30:00|3245.81|3244.31|3243.81|3242.31|3245.81|3244.31|3243.81|3242.31|1237
1592498100000|2020-06-18 16:35:00|3244.81|3243.31|3242.81|3241.31|3244.81|3243.31|3241.81|3240.31|995
1592498400000|2020-06-18 16:40:00|3243.81|3242.31|3243.81|3242.31|3244.81|3243.31|3242.81|3241.31|2370
1592498700000|2020-06-18 16:45:00|3244.81|3243.31|3244.81|3243.31|3244.81|3243.31|3243.81|3242.31|1250
1592499000000|2020-06-18 16:50:00|3243.81|3242.31|3246.81|3245.31|3246.81|3245.31|3243.81|3242.31|1006
1592499300000|2020-06-18 16:55:00|3245.81|3244.31|3245.81|3244.31|3246.81|3245.31|3243.81|3242.31|1922
1592499600000|2020-06-18 17:00:00|3246.81|3245.31|3246.81|3245.31|3248.81|3247.31|3245.81|3244.31|1138
1592499900000|2020-06-18 17:05:00|3245.81|3244.31|3247.81|3246.31|3247.81|3246.31|3244.81|3243.31|277
1592500200000|2020-06-18 17:10:00|3248.31|3246.81|3246.81|3245.31|3248.81|3247.31|3246.81|3245.31|1001
1592500500000|2020-06-18 17:15:00|3247.81|3246.31|3248.81|3247.31|3248.81|3247.31|3245.81|3244.31|800
1592500800000|2020-06-18 17:20:00|3247.81|3246.31|3247.81|3246.31|3248.81|3247.31|3246.81|3245.31|594
1592501100000|2020-06-18 17:25:00|3248.31|3246.81|3247.81|3246.31|3248.81|3247.31|3245.81|3244.31|399
1592501400000|2020-06-18 17:30:00|3246.81|3245.31|3248.81|3247.31|3249.81|3248.31|3246.81|3245.31|1108
1592501700000|2020-06-18 17:35:00|3249.81|3248.31|3250.81|3249.31|3250.81|3249.31|3248.81|3247.31|954
1592502000000|2020-06-18 17:40:00|3249.81|3248.31|3248.81|3247.31|3250.81|3249.31|3248.81|3247.31|3728
1592502300000|2020-06-18 17:45:00|3249.81|3248.31|3248.81|3247.31|3249.81|3248.31|3248.81|3247.31|983
1592502600000|2020-06-18 17:50:00|3249.31|3247.81|3248.81|3247.31|3249.81|3248.31|3247.81|3246.31|1196
1592502900000|2020-06-18 17:55:00|3249.81|3248.31|3248.81|3247.31|3249.81|3248.31|3247.81|3246.31|638
1592503200000|2020-06-18 18:00:00|3249.81|3248.31|3243.81|3242.31|3249.81|3248.31|3243.81|3242.31|779
1592503500000|2020-06-18 18:05:00|3244.31|3242.81|3240.81|3239.31|3244.81|3243.31|3239.81|3238.31|1074
1592503800000|2020-06-18 18:10:00|3239.81|3238.31|3240.81|3239.31|3240.81|3239.31|3239.81|3238.31|201
1592504100000|2020-06-18 18:15:00|3239.81|3238.31|3241.81|3240.31|3241.81|3240.31|3237.81|3236.31|905
1592504400000|2020-06-18 18:20:00|3240.81|3239.31|3242.81|3241.31|3243.81|3242.31|3240.81|3239.31|950
1592504700000|2020-06-18 18:25:00|3243.81|3242.31|3242.81|3241.31|3243.81|3242.31|3241.81|3240.31|749
1592505000000|2020-06-18 18:30:00|3243.81|3242.31|3244.31|3242.81|3246.81|3245.31|3239.81|3238.31|1297
1592505300000|2020-06-18 18:35:00|3244.81|3243.31|3244.81|3243.31|3244.81|3243.31|3241.81|3240.31|402
1592505600000|2020-06-18 18:40:00|3245.31|3243.81|3241.81|3240.31|3245.81|3244.31|3240.81|3239.31|211
1592505900000|2020-06-18 18:45:00|3242.81|3241.31|3241.81|3240.31|3242.81|3241.31|3241.81|3240.31|399
1592506200000|2020-06-18 18:50:00|3242.81|3241.31|3242.81|3241.31|3243.81|3242.31|3241.81|3240.31|415
1592506500000|2020-06-18 18:55:00|3241.81|3240.31|3236.81|3235.31|3241.81|3240.31|3236.81|3235.31|839
1592506800000|2020-06-18 19:00:00|3237.81|3236.31|3233.31|3231.81|3237.81|3236.31|3232.81|3231.31|792
1592507100000|2020-06-18 19:05:00|3233.81|3232.31|3236.81|3235.31|3237.81|3236.31|3231.81|3230.31|547
1592507400000|2020-06-18 19:10:00|3235.81|3234.31|3234.81|3233.31|3236.81|3235.31|3234.31|3232.81|638
1592507700000|2020-06-18 19:15:00|3235.31|3233.81|3236.81|3235.31|3237.81|3236.31|3235.31|3233.81|225
1592508000000|2020-06-18 19:20:00|3235.81|3234.31|3237.81|3236.31|3238.81|3237.31|3235.81|3234.31|303
1592508300000|2020-06-18 19:25:00|3236.81|3235.31|3239.81|3238.31|3239.81|3238.31|3236.81|3235.31|311
1592508600000|2020-06-18 19:30:00|3238.81|3237.31|3241.81|3240.31|3242.81|3241.31|3237.81|3236.31|1228
1592508900000|2020-06-18 19:35:00|3241.31|3239.81|3243.81|3242.31|3244.81|3243.31|3240.81|3239.31|302
1592509200000|2020-06-18 19:40:00|3244.31|3242.81|3241.81|3240.31|3244.81|3243.31|3241.81|3240.31|687
1592509500000|2020-06-18 19:45:00|3242.81|3241.31|3242.81|3241.31|3242.81|3241.31|3240.81|3239.31|422
1592509800000|2020-06-18 19:50:00|3242.31|3240.81|3245.81|3244.31|3245.81|3244.31|3239.81|3238.31|2505
1592510100000|2020-06-18 19:55:00|3244.81|3243.31|3246.81|3245.31|3246.81|3245.31|3244.81|3243.31|3423
1592510400000|2020-06-18 20:00:00|3244.96|3241.96|3244.16|3241.16|3247.86|3244.86|3243.16|3240.16|159
1592510700000|2020-06-18 20:05:00|3245.36|3242.36|3244.46|3241.46|3245.76|3242.76|3242.86|3239.86|0
1592511000000|2020-06-18 20:10:00|3244.66|3241.66|3240.16|3237.16|3244.96|3241.96|3238.96|3235.96|0
1592511300000|2020-06-18 20:15:00|3240.06|3237.06|3239.76|3236.76|3240.56|3237.56|3239.76|3236.76|0
1592511600000|2020-06-18 20:20:00|3239.86|3236.86|3239.66|3236.66|3239.86|3236.86|3239.56|3236.56|0
1592511900000|2020-06-18 20:25:00|3239.76|3236.76|3239.66|3236.66|3239.76|3236.76|3239.56|3236.56|0
1592512200000|2020-06-18 20:30:00|3240.46|3237.46|3241.46|3238.46|3242.76|3239.76|3238.86|3235.86|0
1592512500000|2020-06-18 20:35:00|3241.16|3238.16|3240.46|3237.46|3241.96|3238.96|3238.86|3235.86|0
1592512800000|2020-06-18 20:40:00|3240.16|3237.16|3243.26|3240.26|3243.26|3240.26|3240.16|3237.16|0
1592513100000|2020-06-18 20:45:00|3243.06|3240.06|3243.76|3240.76|3244.06|3241.06|3243.06|3240.06|0
1592513400000|2020-06-18 20:50:00|3244.06|3241.06|3245.06|3242.06|3245.66|3242.66|3243.06|3240.06|0
1592513700000|2020-06-18 20:55:00|3244.56|3241.56|3241.46|3238.46|3245.06|3242.06|3240.96|3237.96|0
1592514000000|2020-06-18 21:00:00|3241.66|3238.66|3241.96|3238.96|3241.96|3238.96|3241.56|3238.56|0
1592514300000|2020-06-18 21:05:00|3241.76|3238.76|3241.56|3238.56|3241.76|3238.76|3241.56|3238.56|0
1592514600000|2020-06-18 21:10:00|3241.76|3238.76|3241.36|3238.36|3241.76|3238.76|3241.36|3238.36|0
1592514900000|2020-06-18 21:15:00|3241.46|3238.46|3241.96|3238.96|3242.16|3239.16|3241.46|3238.46|0
1592515200000|2020-06-18 21:20:00|3242.06|3239.06|3241.76|3238.76|3242.06|3239.06|3241.46|3238.46|0
1592515500000|2020-06-18 21:25:00|3241.86|3238.86|3240.96|3237.96|3241.96|3238.96|3240.96|3237.96|0
1592515800000|2020-06-18 21:30:00|3240.86|3237.86|3241.56|3238.56|3241.56|3238.56|3240.86|3237.86|0
1592516100000|2020-06-18 21:35:00|3241.16|3238.16|3242.16|3239.16|3242.46|3239.46|3241.16|3238.16|0
1592516400000|2020-06-18 21:40:00|3241.96|3238.96|3241.96|3238.96|3242.06|3239.06|3241.96|3238.96|0
1592516700000|2020-06-18 21:45:00|3241.76|3238.76|3241.36|3238.36|3242.16|3239.16|3241.36|3238.36|0
1592517000000|2020-06-18 21:50:00|3241.66|3238.66|3241.66|3238.66|3241.76|3238.76|3241.06|3238.06|0
1592517300000|2020-06-18 21:55:00|3241.46|3238.46|3240.76|3237.76|3241.46|3238.46|3240.76|3237.76|0
1592517600000|2020-06-18 22:00:00|3240.16|3237.16|3243.66|3240.66|3244.46|3241.46|3239.16|3236.16|0
1592517900000|2020-06-18 22:05:00|3243.96|3240.96|3245.96|3242.96|3245.96|3242.96|3243.96|3240.96|0
1592518200000|2020-06-18 22:10:00|3245.76|3242.76|3245.46|3242.46|3246.26|3243.26|3244.66|3241.66|0
1592518500000|2020-06-18 22:15:00|3245.76|3242.76|3248.06|3245.06|3248.56|3245.56|3244.66|3241.66|0
1592518800000|2020-06-18 22:20:00|3248.36|3245.36|3247.86|3244.86|3248.56|3245.56|3247.56|3244.56|0
1592519100000|2020-06-18 22:25:00|3247.56|3244.56|3247.26|3244.26|3248.56|3245.56|3247.26|3244.26|0
1592519400000|2020-06-18 22:30:00|3247.56|3244.56|3248.06|3245.06|3249.16|3246.16|3247.26|3244.26|0
1592519700000|2020-06-18 22:35:00|3248.36|3245.36|3248.06|3245.06|3248.36|3245.36|3248.06|3245.06|0
1592520000000|2020-06-18 22:40:00|3248.16|3245.16|3248.06|3245.06|3248.56|3245.56|3247.86|3244.86|0
1592520300000|2020-06-18 22:45:00|3247.86|3244.86|3248.86|3245.86|3248.86|3245.86|3247.56|3244.56|0
1592520600000|2020-06-18 22:50:00|3249.16|3246.16|3248.56|3245.56|3249.86|3246.86|3248.56|3245.56|0
1592520900000|2020-06-18 22:55:00|3249.16|3246.16|3249.36|3246.36|3249.36|3246.36|3248.36|3245.36|0
1592521200000|2020-06-18 23:00:00|3249.66|3246.66|3250.46|3247.46|3250.66|3247.66|3249.36|3246.36|0
1592521500000|2020-06-18 23:05:00|3250.16|3247.16|3250.46|3247.46|3250.66|3247.66|3249.66|3246.66|0
1592521800000|2020-06-18 23:10:00|3250.16|3247.16|3250.06|3247.06|3250.46|3247.46|3249.66|3246.66|0
1592522100000|2020-06-18 23:15:00|3250.16|3247.16|3254.06|3251.06|3255.06|3252.06|3250.16|3247.16|0
1592522400000|2020-06-18 23:20:00|3254.16|3251.16|3253.76|3250.76|3254.56|3251.56|3252.96|3249.96|0
1592522700000|2020-06-18 23:25:00|3253.56|3250.56|3256.36|3253.36|3256.56|3253.56|3253.56|3250.56|0
1592523000000|2020-06-18 23:30:00|3256.56|3253.56|3259.46|3256.46|3259.66|3256.66|3256.36|3253.36|0
1592523300000|2020-06-18 23:35:00|3259.56|3256.56|3258.36|3255.36|3259.66|3256.66|3257.66|3254.66|0
1592523600000|2020-06-18 23:40:00|3258.26|3255.26|3258.36|3255.36|3258.66|3255.66|3257.66|3254.66|0
1592523900000|2020-06-18 23:45:00|3258.56|3255.56|3258.26|3255.26|3258.96|3255.96|3257.86|3254.86|0
1592524200000|2020-06-18 23:50:00|3258.36|3255.36|3257.66|3254.66|3258.66|3255.66|3256.86|3253.86|0
1592524500000|2020-06-18 23:55:00|3257.36|3254.36|3258.66|3255.66|3258.66|3255.66|3256.86|3253.86|0
1592524800000|2020-06-19 00:00:00|3258.36|3255.36|3256.06|3253.06|3258.36|3255.36|3255.86|3252.86|0
1592525100000|2020-06-19 00:05:00|3255.86|3252.86|3252.96|3249.96|3256.06|3253.06|3252.46|3249.46|0
1592525400000|2020-06-19 00:10:00|3252.66|3249.66|3250.36|3247.36|3254.76|3251.76|3250.36|3247.36|0
1592525700000|2020-06-19 00:15:00|3250.16|3247.16|3248.06|3246.06|3252.06|3250.06|3245.06|3243.06|1075
1592526000000|2020-06-19 00:20:00|3247.56|3245.56|3251.06|3249.06|3251.06|3249.06|3247.56|3245.56|286
1592526300000|2020-06-19 00:25:00|3250.06|3248.06|3242.06|3240.06|3250.06|3248.06|3240.06|3238.06|672
1592526600000|2020-06-19 00:30:00|3241.06|3239.06|3244.06|3242.06|3245.06|3243.06|3241.06|3239.06|430
1592526900000|2020-06-19 00:35:00|3243.06|3241.06|3239.06|3237.06|3246.06|3244.06|3237.06|3235.06|799
1592527200000|2020-06-19 00:40:00|3238.56|3236.56|3239.06|3237.06|3241.06|3239.06|3237.06|3235.06|564
1592527500000|2020-06-19 00:45:00|3240.06|3238.06|3237.06|3235.06|3240.06|3238.06|3235.06|3233.06|537
1592527800000|2020-06-19 00:50:00|3237.56|3235.56|3243.06|3241.06|3243.06|3241.06|3237.56|3235.56|281
1592528100000|2020-06-19 00:55:00|3244.06|3242.06|3243.56|3241.56|3244.06|3242.06|3242.06|3240.06|979
1592528400000|2020-06-19 01:00:00|3243.06|3241.06|3240.06|3238.06|3245.06|3243.06|3238.06|3236.06|143
1592528700000|2020-06-19 01:05:00|3239.56|3237.56|3234.56|3232.56|3239.56|3237.56|3233.56|3231.56|110
1592529000000|2020-06-19 01:10:00|3234.06|3232.06|3234.56|3232.56|3236.06|3234.06|3233.56|3231.56|80
1592529300000|2020-06-19 01:15:00|3234.06|3232.06|3239.06|3237.06|3240.56|3238.56|3234.06|3232.06|115
1592529600000|2020-06-19 01:20:00|3240.06|3238.06|3241.56|3239.56|3242.06|3240.06|3239.56|3237.56|54
1592529900000|2020-06-19 01:25:00|3241.06|3239.06|3241.56|3239.56|3243.06|3241.06|3240.56|3238.56|111
1592530200000|2020-06-19 01:30:00|3242.06|3240.06|3245.06|3243.06|3246.06|3244.06|3239.06|3237.06|202
1592530500000|2020-06-19 01:35:00|3244.56|3242.56|3248.56|3246.56|3249.06|3247.06|3244.06|3242.06|199
1592530800000|2020-06-19 01:40:00|3249.06|3247.06|3248.06|3246.06|3250.06|3248.06|3247.06|3245.06|134
1592531100000|2020-06-19 01:45:00|3247.06|3245.06|3248.06|3246.06|3250.06|3248.06|3247.06|3245.06|125
1592531400000|2020-06-19 01:50:00|3249.06|3247.06|3246.06|3244.06|3249.06|3247.06|3245.06|3243.06|229
1592531700000|2020-06-19 01:55:00|3247.06|3245.06|3243.06|3241.06|3247.06|3245.06|3241.06|3239.06|232
1592532000000|2020-06-19 02:00:00|3244.06|3242.06|3242.06|3240.06|3244.06|3242.06|3241.06|3239.06|222
1592532300000|2020-06-19 02:05:00|3242.56|3240.56|3241.06|3239.06|3243.06|3241.06|3240.06|3238.06|302
1592532600000|2020-06-19 02:10:00|3241.56|3239.56|3244.06|3242.06|3244.06|3242.06|3241.56|3239.56|262
1592532900000|2020-06-19 02:15:00|3245.06|3243.06|3244.06|3242.06|3245.06|3243.06|3244.06|3242.06|190
1592533200000|2020-06-19 02:20:00|3245.06|3243.06|3242.06|3240.06|3245.06|3243.06|3242.06|3240.06|174
1592533500000|2020-06-19 02:25:00|3242.56|3240.56|3246.06|3244.06|3247.06|3245.06|3242.06|3240.06|310
1592533800000|2020-06-19 02:30:00|3246.56|3244.56|3249.06|3247.06|3249.06|3247.06|3245.06|3243.06|102
1592534100000|2020-06-19 02:35:00|3250.06|3248.06|3248.06|3246.06|3250.06|3248.06|3248.06|3246.06|218
1592534400000|2020-06-19 02:40:00|3247.56|3245.56|3248.06|3246.06|3249.06|3247.06|3247.56|3245.56|132
1592534700000|2020-06-19 02:45:00|3249.06|3247.06|3247.06|3245.06|3249.06|3247.06|3247.06|3245.06|193
1592535000000|2020-06-19 02:50:00|3248.06|3246.06|3251.06|3249.06|3252.06|3250.06|3248.06|3246.06|417
1592535300000|2020-06-19 02:55:00|3252.06|3250.06|3252.06|3250.06|3252.06|3250.06|3250.06|3248.06|113
1592535600000|2020-06-19 03:00:00|3251.06|3249.06|3250.06|3248.06|3251.06|3249.06|3249.06|3247.06|158
1592535900000|2020-06-19 03:05:00|3251.06|3249.06|3250.06|3248.06|3251.06|3249.06|3249.06|3247.06|174
1592536200000|2020-06-19 03:10:00|3249.06|3247.06|3250.06|3248.06|3250.56|3248.56|3249.06|3247.06|133
1592536500000|2020-06-19 03:15:00|3249.56|3247.56|3251.06|3249.06|3252.06|3250.06|3249.56|3247.56|142
1592536800000|2020-06-19 03:20:00|3250.06|3248.06|3249.06|3247.06|3251.06|3249.06|3249.06|3247.06|191
1592537100000|2020-06-19 03:25:00|3248.06|3246.06|3246.06|3244.06|3249.06|3247.06|3245.06|3243.06|320
1592537400000|2020-06-19 03:30:00|3246.56|3244.56|3246.06|3244.06|3248.06|3246.06|3245.06|3243.06|129
1592537700000|2020-06-19 03:35:00|3245.06|3243.06|3246.06|3244.06|3247.06|3245.06|3245.06|3243.06|230
1592538000000|2020-06-19 03:40:00|3247.06|3245.06|3250.06|3248.06|3250.06|3248.06|3247.06|3245.06|187
1592538300000|2020-06-19 03:45:00|3251.06|3249.06|3249.56|3247.56|3251.56|3249.56|3249.06|3247.06|228
1592538600000|2020-06-19 03:50:00|3249.06|3247.06|3249.06|3247.06|3250.06|3248.06|3248.06|3246.06|132
1592538900000|2020-06-19 03:55:00|3250.06|3248.06|3251.06|3249.06|3251.06|3249.06|3250.06|3248.06|264
1592539200000|2020-06-19 04:00:00|3251.56|3249.56|3252.06|3250.06|3253.06|3251.06|3251.06|3249.06|242
1592539500000|2020-06-19 04:05:00|3251.06|3249.06|3250.06|3248.06|3252.06|3250.06|3250.06|3248.06|241
1592539800000|2020-06-19 04:10:00|3250.56|3248.56|3251.06|3249.06|3252.06|3250.06|3250.06|3248.06|143
1592540100000|2020-06-19 04:15:00|3250.06|3248.06|3252.06|3250.06|3252.06|3250.06|3250.06|3248.06|224
1592540400000|2020-06-19 04:20:00|3252.56|3250.56|3252.06|3250.06|3253.06|3251.06|3252.06|3250.06|131
1592540700000|2020-06-19 04:25:00|3251.56|3249.56|3249.06|3247.06|3252.06|3250.06|3249.06|3247.06|90
1592541000000|2020-06-19 04:30:00|3250.06|3248.06|3252.06|3250.06|3252.06|3250.06|3250.06|3248.06|193
1592541300000|2020-06-19 04:35:00|3251.06|3249.06|3251.06|3249.06|3252.06|3250.06|3249.06|3247.06|193
1592541600000|2020-06-19 04:40:00|3250.06|3248.06|3251.06|3249.06|3251.06|3249.06|3250.06|3248.06|209
1592541900000|2020-06-19 04:45:00|3252.06|3250.06|3251.06|3249.06|3252.06|3250.06|3251.06|3249.06|240
1592542200000|2020-06-19 04:50:00|3250.06|3248.06|3250.06|3248.06|3250.06|3248.06|3249.06|3247.06|456
1592542500000|2020-06-19 04:55:00|3249.06|3247.06|3248.06|3246.06|3249.06|3247.06|3247.06|3245.06|619
1592542800000|2020-06-19 05:00:00|3247.06|3245.06|3249.06|3247.06|3249.06|3247.06|3247.06|3245.06|250
1592543100000|2020-06-19 05:05:00|3248.06|3246.06|3247.06|3245.06|3248.06|3246.06|3247.06|3245.06|134
1592543400000|2020-06-19 05:10:00|3248.06|3246.06|3249.06|3247.06|3249.06|3247.06|3248.06|3246.06|205
1592543700000|2020-06-19 05:15:00|3250.06|3248.06|3247.06|3245.06|3250.06|3248.06|3247.06|3245.06|284
1592544000000|2020-06-19 05:20:00|3246.06|3244.06|3249.06|3247.06|3250.06|3248.06|3246.06|3244.06|238
1592544300000|2020-06-19 05:25:00|3250.06|3248.06|3249.06|3247.06|3250.06|3248.06|3248.06|3246.06|127
1592544600000|2020-06-19 05:30:00|3248.06|3246.06|3249.06|3247.06|3250.06|3248.06|3248.06|3246.06|503
1592544900000|2020-06-19 05:35:00|3250.06|3248.06|3250.06|3248.06|3251.06|3249.06|3250.06|3248.06|473
1592545200000|2020-06-19 05:40:00|3251.06|3249.06|3251.06|3249.06|3251.06|3249.06|3251.06|3249.06|276
1592545500000|2020-06-19 05:45:00|3250.06|3248.06|3251.06|3249.06|3251.06|3249.06|3250.06|3248.06|469
1592545800000|2020-06-19 05:50:00|3252.06|3250.06|3255.06|3253.06|3255.06|3253.06|3252.06|3250.06|1401
1592546100000|2020-06-19 05:55:00|3256.06|3254.06|3256.06|3254.06|3257.06|3255.06|3255.06|3253.06|721
1592546400000|2020-06-19 06:00:00|3255.81|3254.31|3257.81|3256.31|3258.31|3256.81|3253.81|3252.31|2440
1592546700000|2020-06-19 06:05:00|3258.81|3257.31|3260.81|3259.31|3261.81|3260.31|3257.81|3256.31|1991
1592547000000|2020-06-19 06:10:00|3259.81|3258.31|3260.81|3259.31|3261.81|3260.31|3257.81|3256.31|2263
1592547300000|2020-06-19 06:15:00|3261.81|3260.31|3266.81|3265.31|3266.81|3265.31|3261.81|3260.31|1933
1592547600000|2020-06-19 06:20:00|3267.81|3266.31|3269.81|3268.31|3273.81|3272.31|3266.81|3265.31|4971
1592547900000|2020-06-19 06:25:00|3270.81|3269.31|3273.81|3272.31|3274.81|3273.31|3270.81|3269.31|1834
1592548200000|2020-06-19 06:30:00|3272.81|3271.31|3280.81|3279.31|3282.81|3281.31|3270.81|3269.31|5968
1592548500000|2020-06-19 06:35:00|3279.81|3278.31|3272.81|3271.31|3284.81|3283.31|3272.81|3271.31|7492
1592548800000|2020-06-19 06:40:00|3273.81|3272.31|3273.31|3271.81|3276.81|3275.31|3272.81|3271.31|2564
1592549100000|2020-06-19 06:45:00|3273.81|3272.31|3266.81|3265.31|3273.81|3272.31|3266.81|3265.31|4646
1592549400000|2020-06-19 06:50:00|3265.81|3264.31|3268.81|3267.31|3269.81|3268.31|3265.81|3264.31|3959
1592549700000|2020-06-19 06:55:00|3269.81|3268.31|3282.81|3281.31|3282.81|3281.31|3269.81|3268.31|9282
1592550000000|2020-06-19 07:00:00|3283.81|3282.31|3273.81|3272.31|3283.81|3282.31|3271.81|3270.31|23472
1592550300000|2020-06-19 07:05:00|3274.81|3273.31|3271.81|3270.31|3276.81|3275.31|3270.81|3269.31|15145
1592550600000|2020-06-19 07:10:00|3270.81|3269.31|3275.81|3274.31|3278.81|3277.31|3267.81|3266.31|17095
1592550900000|2020-06-19 07:15:00|3276.81|3275.31|3275.81|3274.31|3277.81|3276.31|3273.81|3272.31|9363
1592551200000|2020-06-19 07:20:00|3274.81|3273.31|3275.81|3274.31|3276.81|3275.31|3273.81|3272.31|6652
1592551500000|2020-06-19 07:25:00|3274.81|3273.31|3274.81|3273.31|3279.81|3278.31|3272.81|3271.31|8999
1592551800000|2020-06-19 07:30:00|3273.81|3272.31|3272.81|3271.31|3274.81|3273.31|3271.81|3270.31|10906
1592552100000|2020-06-19 07:35:00|3273.81|3272.31|3270.81|3269.31|3273.81|3272.31|3269.81|3268.31|5738
1592552400000|2020-06-19 07:40:00|3271.81|3270.31|3274.81|3273.31|3276.81|3275.31|3270.81|3269.31|6541
1592552700000|2020-06-19 07:45:00|3273.81|3272.31|3275.35|3273.85|3275.35|3273.85|3271.81|3270.31|11014
1592553000000|2020-06-19 07:50:00|3274.85|3273.35|3273.35|3271.85|3276.35|3274.85|3273.35|3271.85|3893
1592553300000|2020-06-19 07:55:00|3272.85|3271.35|3278.35|3276.85|3279.35|3277.85|3272.85|3271.35|8651
1592553600000|2020-06-19 08:00:00|3277.35|3275.85|3277.35|3275.85|3278.35|3276.85|3275.35|3273.85|20672
1592553900000|2020-06-19 08:05:00|3276.35|3274.85|3270.35|3268.85|3277.35|3275.85|3270.35|3268.85|11208
1592554200000|2020-06-19 08:10:00|3271.35|3269.85|3268.35|3266.85|3272.35|3270.85|3268.35|3266.85|8559
1592554500000|2020-06-19 08:15:00|3269.35|3267.85|3272.35|3270.85|3272.35|3270.85|3269.35|3267.85|6181
1592554800000|2020-06-19 08:20:00|3273.35|3271.85|3272.35|3270.85|3273.35|3271.85|3270.35|3268.85|5294
1592555100000|2020-06-19 08:25:00|3271.35|3269.85|3269.35|3267.85|3272.35|3270.85|3269.35|3267.85|6075
1592555400000|2020-06-19 08:30:00|3270.35|3268.85|3271.35|3269.85|3271.35|3269.85|3269.35|3267.85|9272
1592555700000|2020-06-19 08:35:00|3270.35|3268.85|3269.35|3267.85|3271.35|3269.85|3268.35|3266.85|14064
1592556000000|2020-06-19 08:40:00|3270.35|3268.85|3271.35|3269.85|3272.35|3270.85|3268.35|3266.85|14181
1592556300000|2020-06-19 08:45:00|3272.35|3270.85|3274.35|3272.85|3274.35|3272.85|3271.35|3269.85|7821
1592556600000|2020-06-19 08:50:00|3273.35|3271.85|3274.35|3272.85|3274.35|3272.85|3273.35|3271.85|3454
1592556900000|2020-06-19 08:55:00|3273.35|3271.85|3275.35|3273.85|3275.35|3273.85|3273.35|3271.85|7181
1592557200000|2020-06-19 09:00:00|3276.35|3274.85|3277.35|3275.85|3277.35|3275.85|3276.35|3274.85|7450
1592557500000|2020-06-19 09:05:00|3278.35|3276.85|3276.35|3274.85|3278.35|3276.85|3276.35|3274.85|8148
1592557800000|2020-06-19 09:10:00|3275.35|3273.85|3282.35|3280.85|3282.35|3280.85|3275.35|3273.85|11033
1592558100000|2020-06-19 09:15:00|3281.35|3279.85|3283.35|3281.85|3286.35|3284.85|3281.35|3279.85|22710
1592558400000|2020-06-19 09:20:00|3282.35|3280.85|3283.35|3281.85|3285.35|3283.85|3281.35|3279.85|9929
1592558700000|2020-06-19 09:25:00|3284.35|3282.85|3286.35|3284.85|3287.35|3285.85|3283.35|3281.85|13993
1592559000000|2020-06-19 09:30:00|3285.35|3283.85|3285.35|3283.85|3286.35|3284.85|3284.35|3282.85|11270
1592559300000|2020-06-19 09:35:00|3286.35|3284.85|3288.35|3286.85|3290.35|3288.85|3285.35|3283.85|9698
1592559600000|2020-06-19 09:40:00|3289.35|3287.85|3283.35|3281.85|3292.35|3290.85|3283.35|3281.85|11938
1592559900000|2020-06-19 09:45:00|3282.35|3280.85|3275.35|3273.85|3282.35|3280.85|3273.35|3271.85|16885
1592560200000|2020-06-19 09:50:00|3276.35|3274.85|3287.35|3285.85|3296.35|3294.85|3275.35|3273.85|83999
1592560500000|2020-06-19 09:55:00|3288.35|3286.85|3286.35|3284.85|3288.35|3286.85|3283.35|3281.85|47868
1592560800000|2020-06-19 10:00:00|3287.35|3285.85|3286.35|3284.85|3288.35|3286.85|3281.35|3279.85|20231
1592561100000|2020-06-19 10:05:00|3287.35|3285.85|3292.35|3290.85|3294.35|3292.85|3286.35|3284.85|10043
1592561400000|2020-06-19 10:10:00|3293.35|3291.85|3290.35|3288.85|3295.35|3293.85|3290.35|3288.85|8330
1592561700000|2020-06-19 10:15:00|3289.35|3287.85|3288.35|3286.85|3291.35|3289.85|3288.35|3286.85|4874
1592562000000|2020-06-19 10:20:00|3289.35|3287.85|3287.35|3285.85|3290.35|3288.85|3287.35|3285.85|6180
1592562300000|2020-06-19 10:25:00|3287.85|3286.35|3286.35|3284.85|3290.35|3288.85|3285.35|3283.85|4068
1592562600000|2020-06-19 10:30:00|3287.35|3285.85|3285.35|3283.85|3287.35|3285.85|3284.35|3282.85|3120
1592562900000|2020-06-19 10:35:00|3286.35|3284.85|3286.35|3284.85|3288.35|3286.85|3284.35|3282.85|20141
1592563200000|2020-06-19 10:40:00|3287.35|3285.85|3287.35|3285.85|3287.35|3285.85|3286.35|3284.85|1936
1592563500000|2020-06-19 10:45:00|3288.35|3286.85|3293.35|3291.85|3293.35|3291.85|3286.35|3284.85|7571
1592563800000|2020-06-19 10:50:00|3294.35|3292.85|3287.35|3285.85|3295.35|3293.85|3286.35|3284.85|7081
1592564100000|2020-06-19 10:55:00|3288.35|3286.85|3291.35|3289.85|3292.35|3290.85|3287.35|3285.85|2674
1592564400000|2020-06-19 11:00:00|3292.35|3290.85|3293.35|3291.85|3295.35|3293.85|3287.85|3286.35|4852
1592564700000|2020-06-19 11:05:00|3292.35|3290.85|3291.35|3289.85|3295.35|3293.85|3291.35|3289.85|3249
1592565000000|2020-06-19 11:10:00|3290.35|3288.85|3291.35|3289.85|3292.35|3290.85|3289.35|3287.85|3425
1592565300000|2020-06-19 11:15:00|3290.35|3288.85|3290.35|3288.85|3290.35|3288.85|3288.35|3286.85|2635
1592565600000|2020-06-19 11:20:00|3290.85|3289.35|3289.35|3287.85|3291.35|3289.85|3288.35|3286.85|16550
1592565900000|2020-06-19 11:25:00|3288.35|3286.85|3290.35|3288.85|3291.35|3289.85|3288.35|3286.85|1981
1592566200000|2020-06-19 11:30:00|3291.35|3289.85|3293.35|3291.85|3293.35|3291.85|3291.35|3289.85|1217
1592566500000|2020-06-19 11:35:00|3292.35|3290.85|3293.35|3291.85|3295.35|3293.85|3291.35|3289.85|4192
1592566800000|2020-06-19 11:40:00|3292.35|3290.85|3292.35|3290.85|3293.35|3291.85|3291.35|3289.85|1668
1592567100000|2020-06-19 11:45:00|3291.35|3289.85|3292.35|3290.85|3294.35|3292.85|3291.35|3289.85|2684
1592567400000|2020-06-19 11:50:00|3291.35|3289.85|3292.35|3290.85|3294.35|3292.85|3291.35|3289.85|2339
1592567700000|2020-06-19 11:55:00|3291.35|3289.85|3295.35|3293.85|3296.35|3294.85|3291.35|3289.85|2354
1592568000000|2020-06-19 12:00:00|3296.35|3294.85|3296.35|3294.85|3298.35|3296.85|3295.35|3293.85|8043
1592568300000|2020-06-19 12:05:00|3295.35|3293.85|3297.35|3295.85|3300.35|3298.85|3295.35|3293.85|7896
1592568600000|2020-06-19 12:10:00|3298.35|3296.85|3295.35|3293.85|3300.35|3298.85|3293.35|3291.85|10900
1592568900000|2020-06-19 12:15:00|3296.35|3294.85|3295.35|3293.85|3296.35|3294.85|3293.35|3291.85|4888
1592569200000|2020-06-19 12:20:00|3296.35|3294.85|3295.35|3293.85|3296.35|3294.85|3293.35|3291.85|3646
1592569500000|2020-06-19 12:25:00|3294.35|3292.85|3295.35|3293.85|3296.35|3294.85|3291.35|3289.85|5386
1592569800000|2020-06-19 12:30:00|3296.35|3294.85|3297.35|3295.85|3300.35|3298.85|3295.35|3293.85|7283
1592570100000|2020-06-19 12:35:00|3298.35|3296.85|3298.35|3296.85|3301.35|3299.85|3297.35|3295.85|6066
1592570400000|2020-06-19 12:40:00|3298.85|3297.35|3298.35|3296.85|3299.35|3297.85|3296.35|3294.85|3038
1592570700000|2020-06-19 12:45:00|3297.35|3295.85|3298.35|3296.85|3298.85|3297.35|3297.35|3295.85|951
1592571000000|2020-06-19 12:50:00|3296.35|3294.85|3295.85|3294.35|3297.35|3295.85|3295.35|3293.85|3667
1592571300000|2020-06-19 12:55:00|3295.35|3293.85|3296.35|3294.85|3297.35|3295.85|3292.35|3290.85|4642
1592571600000|2020-06-19 13:00:00|3295.35|3293.85|3295.35|3293.85|3297.35|3295.85|3293.35|3291.85|5832
1592571900000|2020-06-19 13:05:00|3294.35|3292.85|3290.35|3288.85|3294.35|3292.85|3289.35|3287.85|9129
1592572200000|2020-06-19 13:10:00|3291.35|3289.85|3288.35|3286.85|3292.35|3290.85|3288.35|3286.85|7484
1592572500000|2020-06-19 13:15:00|3287.35|3285.85|3290.35|3288.85|3291.35|3289.85|3287.35|3285.85|6924
1592572800000|2020-06-19 13:20:00|3291.35|3289.85|3289.35|3287.85|3291.35|3289.85|3289.35|3287.85|4630
1592573100000|2020-06-19 13:25:00|3290.35|3288.85|3292.35|3290.85|3293.35|3291.85|3289.35|3287.85|6485
1592573400000|2020-06-19 13:30:00|3293.35|3291.85|3288.35|3286.85|3294.35|3292.85|3287.35|3285.85|7998
1592573700000|2020-06-19 13:35:00|3287.35|3285.85|3285.35|3283.85|3288.35|3286.85|3284.35|3282.85|8947
1592574000000|2020-06-19 13:40:00|3286.35|3284.85|3280.35|3278.85|3286.35|3284.85|3280.35|3278.85|13403
1592574300000|2020-06-19 13:45:00|3281.35|3279.85|3281.35|3279.85|3282.35|3280.85|3276.35|3274.85|12827
1592574600000|2020-06-19 13:50:00|3282.35|3280.85|3282.35|3280.85|3284.35|3282.85|3281.35|3279.85|6424
1592574900000|2020-06-19 13:55:00|3281.35|3279.85|3278.35|3276.85|3283.35|3281.85|3276.35|3274.85|6893
1592575200000|2020-06-19 14:00:00|3279.35|3277.85|3280.35|3278.85|3281.35|3279.85|3276.35|3274.85|8549
1592575500000|2020-06-19 14:05:00|3279.35|3277.85|3282.35|3280.85|3283.35|3281.85|3279.35|3277.85|5451
1592575800000|2020-06-19 14:10:00|3282.47|3280.97|3286.47|3284.97|3286.47|3284.97|3279.47|3277.97|7259
1592576100000|2020-06-19 14:15:00|3287.47|3285.97|3288.47|3286.97|3288.47|3286.97|3285.47|3283.97|6697
1592576400000|2020-06-19 14:20:00|3287.97|3286.47|3286.47|3284.97|3288.47|3286.97|3283.47|3281.97|11660
1592576700000|2020-06-19 14:25:00|3285.47|3283.97|3280.47|3278.97|3286.47|3284.97|3277.47|3275.97|10985
1592577000000|2020-06-19 14:30:00|3279.47|3277.97|3276.47|3274.97|3279.47|3277.97|3274.47|3272.97|8190
1592577300000|2020-06-19 14:35:00|3275.47|3273.97|3275.47|3273.97|3278.47|3276.97|3274.47|3272.97|3544
1592577600000|2020-06-19 14:40:00|3274.47|3272.97|3275.47|3273.97|3277.47|3275.97|3272.47|3270.97|8813
1592577900000|2020-06-19 14:45:00|3276.47|3274.97|3277.47|3275.97|3277.47|3275.97|3273.47|3271.97|15634
1592578200000|2020-06-19 14:50:00|3278.47|3276.97|3280.47|3278.97|3280.47|3278.97|3274.97|3273.47|8287
1592578500000|2020-06-19 14:55:00|3279.47|3277.97|3274.47|3272.97|3280.47|3278.97|3273.47|3271.97|7242
1592578800000|2020-06-19 15:00:00|3275.47|3273.97|3273.47|3271.97|3275.47|3273.97|3272.47|3270.97|6297
1592579100000|2020-06-19 15:05:00|3272.47|3270.97|3272.47|3270.97|3274.47|3272.97|3271.47|3269.97|8765
1592579400000|2020-06-19 15:10:00|3273.47|3271.97|3277.47|3275.97|3278.47|3276.97|3272.47|3270.97|14794
1592579700000|2020-06-19 15:15:00|3276.47|3274.97|3269.47|3267.97|3277.47|3275.97|3269.47|3267.97|15760
1592580000000|2020-06-19 15:20:00|3268.47|3266.97|3276.47|3274.97|3276.47|3274.97|3265.47|3263.97|16221
1592580300000|2020-06-19 15:25:00|3277.47|3275.97|3274.47|3272.97|3277.47|3275.97|3272.47|3270.97|26511
1592580600000|2020-06-19 15:30:00|3271.75|3270.25|3267.75|3266.25|3274.75|3273.25|3266.75|3265.25|64408
1592580900000|2020-06-19 15:35:00|3266.75|3265.25|3264.75|3263.25|3267.75|3266.25|3262.75|3261.25|36574
1592581200000|2020-06-19 15:40:00|3265.75|3264.25|3260.75|3259.25|3265.75|3264.25|3259.75|3258.25|10512
1592581500000|2020-06-19 15:45:00|3259.75|3258.25|3261.75|3260.25|3263.75|3262.25|3259.75|3258.25|6117
1592581800000|2020-06-19 15:50:00|3260.75|3259.25|3261.75|3260.25|3261.75|3260.25|3260.75|3259.25|3601
1592582100000|2020-06-19 15:55:00|3261.25|3259.75|3257.75|3256.25|3261.75|3260.25|3257.75|3256.25|4127
1592582400000|2020-06-19 16:00:00|3258.75|3257.25|3255.75|3254.25|3258.75|3257.25|3255.75|3254.25|3787
1592582700000|2020-06-19 16:05:00|3254.75|3253.25|3252.75|3251.25|3255.75|3254.25|3251.75|3250.25|4966
1592583000000|2020-06-19 16:10:00|3253.75|3252.25|3246.75|3245.25|3256.75|3255.25|3246.75|3245.25|5507
1592583300000|2020-06-19 16:15:00|3245.75|3244.25|3234.25|3232.75|3247.75|3246.25|3232.75|3231.25|11712
1592583600000|2020-06-19 16:20:00|3233.75|3232.25|3230.75|3229.25|3240.75|3239.25|3228.75|3227.25|7843
1592583900000|2020-06-19 16:25:00|3229.75|3228.25|3240.75|3239.25|3240.75|3239.25|3229.75|3228.25|7237
1592584200000|2020-06-19 16:30:00|3240.25|3238.75|3237.75|3236.25|3241.75|3240.25|3236.75|3235.25|5821
1592584500000|2020-06-19 16:35:00|3238.75|3237.25|3234.75|3233.25|3240.75|3239.25|3234.75|3233.25|2297
1592584800000|2020-06-19 16:40:00|3235.75|3234.25|3238.75|3237.25|3240.75|3239.25|3231.75|3230.25|3610
1592585100000|2020-06-19 16:45:00|3237.75|3236.25|3242.75|3241.25|3242.75|3241.25|3235.75|3234.25|2010
1592585400000|2020-06-19 16:50:00|3243.75|3242.25|3241.75|3240.25|3243.75|3242.25|3240.75|3239.25|1492
1592585700000|2020-06-19 16:55:00|3242.75|3241.25|3247.75|3246.25|3248.75|3247.25|3241.75|3240.25|3229
1592586000000|2020-06-19 17:00:00|3246.75|3245.25|3243.75|3242.25|3247.75|3246.25|3242.75|3241.25|1559
1592586300000|2020-06-19 17:05:00|3244.75|3243.25|3242.75|3241.25|3244.75|3243.25|3241.75|3240.25|1397
1592586600000|2020-06-19 17:10:00|3243.75|3242.25|3240.75|3239.25|3245.75|3244.25|3240.75|3239.25|2973
1592586900000|2020-06-19 17:15:00|3239.75|3238.25|3237.75|3236.25|3239.75|3238.25|3236.75|3235.25|2508
1592587200000|2020-06-19 17:20:00|3238.25|3236.75|3233.75|3232.25|3238.75|3237.25|3232.75|3231.25|1046
1592587500000|2020-06-19 17:25:00|3233.25|3231.75|3235.75|3234.25|3236.75|3235.25|3232.75|3231.25|1170
1592587800000|2020-06-19 17:30:00|3234.75|3233.25|3231.75|3230.25|3235.75|3234.25|3231.75|3230.25|1742
1592588100000|2020-06-19 17:35:00|3232.75|3231.25|3238.75|3237.25|3239.75|3238.25|3232.75|3231.25|3353
1592588400000|2020-06-19 17:40:00|3237.75|3236.25|3238.75|3237.25|3239.75|3238.25|3237.75|3236.25|927
1592588700000|2020-06-19 17:45:00|3239.25|3237.75|3234.75|3233.25|3239.75|3238.25|3232.75|3231.25|1489
1592589000000|2020-06-19 17:50:00|3235.75|3234.25|3234.75|3233.25|3237.75|3236.25|3233.25|3231.75|968
1592589300000|2020-06-19 17:55:00|3235.75|3234.25|3229.75|3228.25|3236.75|3235.25|3229.75|3228.25|1926
1592589600000|2020-06-19 18:00:00|3230.75|3229.25|3233.75|3232.25|3236.75|3235.25|3230.75|3229.25|1962
1592589900000|2020-06-19 18:05:00|3234.75|3233.25|3230.75|3229.25|3234.75|3233.25|3226.75|3225.25|2206
1592590200000|2020-06-19 18:10:00|3229.75|3228.25|3229.75|3228.25|3231.75|3230.25|3228.75|3227.25|643
1592590500000|2020-06-19 18:15:00|3228.75|3227.25|3227.75|3226.25|3233.75|3232.25|3226.75|3225.25|1264
1592590800000|2020-06-19 18:20:00|3228.75|3227.25|3232.75|3231.25|3233.75|3232.25|3227.75|3226.25|910
1592591100000|2020-06-19 18:25:00|3233.25|3231.75|3229.75|3228.25|3233.75|3232.25|3228.75|3227.25|1339
1592591400000|2020-06-19 18:30:00|3228.75|3227.25|3235.25|3233.75|3237.25|3235.75|3226.75|3225.25|2173
1592591700000|2020-06-19 18:35:00|3234.75|3233.25|3237.75|3236.25|3238.75|3237.25|3234.75|3233.25|1399
1592592000000|2020-06-19 18:40:00|3236.75|3235.25|3239.75|3238.25|3239.75|3238.25|3235.75|3234.25|493
1592592300000|2020-06-19 18:45:00|3238.75|3237.25|3236.75|3235.25|3241.75|3240.25|3236.75|3235.25|1467
1592592600000|2020-06-19 18:50:00|3237.75|3236.25|3240.75|3239.25|3241.75|3240.25|3235.75|3234.25|1231
1592592900000|2020-06-19 18:55:00|3239.75|3238.25|3240.75|3239.25|3241.75|3240.25|3238.75|3237.25|464
1592593200000|2020-06-19 19:00:00|3240.25|3238.75|3238.75|3237.25|3240.75|3239.25|3237.75|3236.25|613
1592593500000|2020-06-19 19:05:00|3238.25|3236.75|3237.25|3235.75|3239.25|3237.75|3236.75|3235.25|589
1592593800000|2020-06-19 19:10:00|3236.75|3235.25|3240.75|3239.25|3242.75|3241.25|3234.75|3233.25|1113
1592594100000|2020-06-19 19:15:00|3241.75|3240.25|3247.75|3246.25|3247.75|3246.25|3240.75|3239.25|1402
1592594400000|2020-06-19 19:20:00|3247.25|3245.75|3246.75|3245.25|3248.75|3247.25|3244.75|3243.25|553
1592594700000|2020-06-19 19:25:00|3246.25|3244.75|3241.75|3240.25|3246.75|3245.25|3241.75|3240.25|1060
1592595000000|2020-06-19 19:30:00|3242.75|3241.25|3243.75|3242.25|3243.75|3242.25|3240.75|3239.25|841
1592595300000|2020-06-19 19:35:00|3242.75|3241.25|3238.75|3237.25|3242.75|3241.25|3237.75|3236.25|957
1592595600000|2020-06-19 19:40:00|3237.75|3236.25|3241.75|3240.25|3241.75|3240.25|3237.75|3236.25|1035
1592595900000|2020-06-19 19:45:00|3240.75|3239.25|3229.75|3228.25|3241.75|3240.25|3228.75|3227.25|5540
1592596200000|2020-06-19 19:50:00|3230.75|3229.25|3233.75|3232.25|3235.75|3234.25|3230.75|3229.25|5735
1592596500000|2020-06-19 19:55:00|3234.75|3233.25|3231.75|3230.25|3234.75|3233.25|3231.75|3230.25|5139
1592596800000|2020-06-19 20:00:00|3231.9|3228.9|3220|3217|3232.7|3229.7|3218.7|3215.7|333
1592597100000|2020-06-19 20:05:00|3218.9|3215.9|3215.6|3212.6|3220.5|3217.5|3212.5|3209.5|0
1592597400000|2020-06-19 20:10:00|3215.3|3212.3|3206.3|3203.3|3217.7|3214.7|3204.1|3201.1|0
1592597700000|2020-06-19 20:15:00|3205.8|3202.8|3210.8|3207.8|3210.8|3207.8|3205.4|3202.4|0
1592598000000|2020-06-19 20:20:00|3211|3208|3211.3|3208.3|3212.2|3209.2|3209.2|3206.2|0
1592598300000|2020-06-19 20:25:00|3210.7|3207.7|3210.1|3207.1|3211.5|3208.5|3209.9|3206.9|0
1592598600000|2020-06-19 20:30:00|3208.2|3205.2|3206.9|3203.9|3214.9|3211.9|3203.2|3200.2|0
1592598900000|2020-06-19 20:35:00|3207.1|3204.1|3210.5|3207.5|3211.8|3208.8|3207.1|3204.1|0
1592599200000|2020-06-19 20:40:00|3210.2|3207.2|3208.7|3205.7|3211.5|3208.5|3204|3201|0
1592599500000|2020-06-19 20:45:00|3208.9|3205.9|3209.7|3206.7|3211|3208|3206.3|3203.3|0
1592599800000|2020-06-19 20:50:00|3209.5|3206.5|3205|3202|3210|3207|3204.3|3201.3|0
1592600100000|2020-06-19 20:55:00|3205.6|3202.6|3204.1|3201.1|3206.9|3203.9|3203|3200|0
1592776800000|2020-06-21 22:00:00|3185.2|3182.2|3191.5|3188.5|3196.3|3193.3|3184.6|3181.6|0
1592777100000|2020-06-21 22:05:00|3191.7|3188.7|3179.8|3176.8|3192.8|3189.8|3172.6|3169.6|0
1592777400000|2020-06-21 22:10:00|3179.9|3176.9|3181.3|3178.3|3183.4|3180.4|3176.4|3173.4|0
1592777700000|2020-06-21 22:15:00|3181.5|3178.5|3187.1|3184.1|3187.2|3184.2|3179.4|3176.4|0
1592778000000|2020-06-21 22:20:00|3186.8|3183.8|3184.8|3181.8|3187.9|3184.9|3183.8|3180.8|0
1592778300000|2020-06-21 22:25:00|3184.9|3181.9|3190.9|3187.9|3190.9|3187.9|3184.9|3181.9|0
1592778600000|2020-06-21 22:30:00|3191.1|3188.1|3193.4|3190.4|3194.5|3191.5|3189.3|3186.3|0
1592778900000|2020-06-21 22:35:00|3193.5|3190.5|3194.4|3191.4|3195.2|3192.2|3192.2|3189.2|0
1592779200000|2020-06-21 22:40:00|3194.9|3191.9|3194.5|3191.5|3196|3193|3193.6|3190.6|0
1592779500000|2020-06-21 22:45:00|3194.4|3191.4|3191.3|3188.3|3194.8|3191.8|3191|3188|0
1592779800000|2020-06-21 22:50:00|3191.5|3188.5|3194.1|3191.1|3195.2|3192.2|3189.3|3186.3|0
1592780100000|2020-06-21 22:55:00|3194.2|3191.2|3201.6|3198.6|3204.1|3201.1|3194.1|3191.1|0
1592780400000|2020-06-21 23:00:00|3201.9|3198.9|3201.6|3198.6|3203.2|3200.2|3201.4|3198.4|0
1592780700000|2020-06-21 23:05:00|3201.4|3198.4|3201.1|3198.1|3201.7|3198.7|3199.5|3196.5|0
1592781000000|2020-06-21 23:10:00|3200.8|3197.8|3196.2|3193.2|3200.8|3197.8|3195.2|3192.2|0
1592781300000|2020-06-21 23:15:00|3195.9|3192.9|3193.4|3190.4|3195.9|3192.9|3192.9|3189.9|0
1592781600000|2020-06-21 23:20:00|3193.3|3190.3|3196.7|3193.7|3197.7|3194.7|3192|3189|0
1592781900000|2020-06-21 23:25:00|3196.4|3193.4|3195.9|3192.9|3196.4|3193.4|3194.6|3191.6|0
1592782200000|2020-06-21 23:30:00|3196|3193|3198.1|3195.1|3199.8|3196.8|3193.9|3190.9|0
1592782500000|2020-06-21 23:35:00|3198.2|3195.2|3199.7|3196.7|3201.1|3198.1|3197.2|3194.2|0
1592782800000|2020-06-21 23:40:00|3199.5|3196.5|3200.1|3197.1|3201.6|3198.6|3198.8|3195.8|0
1592783100000|2020-06-21 23:45:00|3200.3|3197.3|3201.6|3198.6|3203.2|3200.2|3200.3|3197.3|0
1592783400000|2020-06-21 23:50:00|3201.9|3198.9|3202.7|3199.7|3204|3201|3200.6|3197.6|0
1592783700000|2020-06-21 23:55:00|3202.9|3199.9|3202.9|3199.9|3204|3201|3202.4|3199.4|0
1592784000000|2020-06-22 00:00:00|3203.2|3200.2|3209.5|3206.5|3209.5|3206.5|3199|3196|0
1592784300000|2020-06-22 00:05:00|3209.7|3206.7|3208.7|3205.7|3210.3|3207.3|3206.4|3203.4|0
1592784600000|2020-06-22 00:10:00|3208.4|3205.4|3210.4|3207.4|3210.4|3207.4|3205.3|3202.3|0
1592784900000|2020-06-22 00:15:00|3210.6|3207.6|3217|3215|3218|3216|3204.5|3202.5|3752
1592785200000|2020-06-22 00:20:00|3218|3216|3215|3213|3221|3219|3215|3213|663
1592785500000|2020-06-22 00:25:00|3216|3214|3215|3213|3217|3215|3214|3212|216
1592785800000|2020-06-22 00:30:00|3215.5|3213.5|3210|3208|3217|3215|3210|3208|170
1592786100000|2020-06-22 00:35:00|3209|3207|3211|3209|3213|3211|3208|3206|228
1592786400000|2020-06-22 00:40:00|3210|3208|3213|3211|3215|3213|3210|3208|104
1592786700000|2020-06-22 00:45:00|3213.5|3211.5|3215|3213|3217|3215|3213.5|3211.5|160
1592787000000|2020-06-22 00:50:00|3214.5|3212.5|3213.5|3211.5|3216|3214|3213.5|3211.5|69
1592787300000|2020-06-22 00:55:00|3213|3211|3217|3215|3219|3217|3213|3211|123
1592787600000|2020-06-22 01:00:00|3217.5|3215.5|3225.5|3223.5|3226|3224|3217.5|3215.5|388
1592787900000|2020-06-22 01:05:00|3226|3224|3223|3221|3227|3225|3223|3221|504
1592788200000|2020-06-22 01:10:00|3223.5|3221.5|3228|3226|3229|3227|3223.5|3221.5|207
1592788500000|2020-06-22 01:15:00|3229|3227|3230.5|3228.5|3230.5|3228.5|3228|3226|338
1592788800000|2020-06-22 01:20:00|3231|3229|3233|3231|3233|3231|3230|3228|334
1592789100000|2020-06-22 01:25:00|3232|3230|3232|3230|3232|3230|3231|3229|130
1592789400000|2020-06-22 01:30:00|3233|3231|3233|3231|3233|3231|3230|3228|418
1592789700000|2020-06-22 01:35:00|3234|3232|3235|3233|3238|3236|3234|3232|344
1592790000000|2020-06-22 01:40:00|3236|3234|3235|3233|3236|3234|3234|3232|96
1592790300000|2020-06-22 01:45:00|3234|3232|3233|3231|3234.5|3232.5|3233|3231|67
1592790600000|2020-06-22 01:50:00|3234|3232|3231|3229|3235|3233|3231|3229|304
1592790900000|2020-06-22 01:55:00|3230.5|3228.5|3228|3226|3232|3230|3227|3225|530
1592791200000|2020-06-22 02:00:00|3227|3225|3233|3231|3233.5|3231.5|3227|3225|164
1592791500000|2020-06-22 02:05:00|3234|3232|3237|3235|3237|3235|3233|3231|325
1592791800000|2020-06-22 02:10:00|3237.5|3235.5|3235|3233|3238|3236|3234|3232|325
1592792100000|2020-06-22 02:15:00|3234.5|3232.5|3237|3235|3237|3235|3234|3232|127
1592792400000|2020-06-22 02:20:00|3236|3234|3238|3236|3238|3236|3236|3234|122
1592792700000|2020-06-22 02:25:00|3237|3235|3238|3236|3240|3238|3237|3235|189
1592793000000|2020-06-22 02:30:00|3238.5|3236.5|3237|3235|3239|3237|3237|3235|73
1592793300000|2020-06-22 02:35:00|3238|3236|3240|3238|3240|3238|3237|3235|245
1592793600000|2020-06-22 02:40:00|3239|3237|3236|3234|3239.5|3237.5|3236|3234|170
1592793900000|2020-06-22 02:45:00|3237|3235|3237|3235|3238|3236|3236|3234|60
1592794200000|2020-06-22 02:50:00|3236|3234|3238|3236|3240|3238|3236|3234|102
1592794500000|2020-06-22 02:55:00|3237|3235|3239|3237|3240|3238|3237|3235|47
1592794800000|2020-06-22 03:00:00|3238|3236|3236|3234|3238|3236|3236|3234|52
1592795100000|2020-06-22 03:05:00|3236.5|3234.5|3237|3235|3237|3235|3236|3234|25
1592795400000|2020-06-22 03:10:00|3236|3234|3239|3237|3239|3237|3236|3234|56
1592795700000|2020-06-22 03:15:00|3238|3236|3240|3238|3240|3238|3238|3236|116
1592796000000|2020-06-22 03:20:00|3239|3237|3244|3242|3244|3242|3239|3237|543
1592796300000|2020-06-22 03:25:00|3243|3241|3248|3246|3248|3246|3243|3241|651
1592796600000|2020-06-22 03:30:00|3247|3245|3253|3251|3253|3251|3247|3245|745
1592796900000|2020-06-22 03:35:00|3252.5|3250.5|3249|3247|3252.5|3250.5|3248|3246|214
1592797200000|2020-06-22 03:40:00|3250|3248|3249|3247|3250|3248|3249|3247|17
1592797500000|2020-06-22 03:45:00|3249.5|3247.5|3248|3246|3250|3248|3247|3245|206
1592797800000|2020-06-22 03:50:00|3247|3245|3249|3247|3249|3247|3247|3245|43
1592798100000|2020-06-22 03:55:00|3248.5|3246.5|3245|3243|3248.5|3246.5|3245|3243|110
1592798400000|2020-06-22 04:00:00|3246|3244|3250|3248|3250|3248|3246|3244|281
1592798700000|2020-06-22 04:05:00|3249|3247|3250|3248|3250|3248|3248|3246|74
1592799000000|2020-06-22 04:10:00|3250.5|3248.5|3249|3247|3251|3249|3249|3247|25
1592799300000|2020-06-22 04:15:00|3248|3246|3249|3247|3249|3247|3248|3246|32
1592799600000|2020-06-22 04:20:00|3248.5|3246.5|3247|3245|3249|3247|3246|3244|28
1592799900000|2020-06-22 04:25:00|3248|3246|3247|3245|3249|3247|3247|3245|50
1592800200000|2020-06-22 04:30:00|3248|3246|3247|3245|3249.5|3247.5|3247|3245|129
1592800500000|2020-06-22 04:35:00|3246|3244|3244|3242|3246|3244|3244|3242|307
1592800800000|2020-06-22 04:40:00|3243|3241|3243|3241|3244|3242|3242|3240|31
1592801100000|2020-06-22 04:45:00|3244|3242|3241|3239|3244|3242|3241|3239|39
1592801400000|2020-06-22 04:50:00|3242|3240|3241|3239|3243|3241|3241|3239|157
1592801700000|2020-06-22 04:55:00|3242|3240|3241|3239|3242|3240|3240|3238|80
1592802000000|2020-06-22 05:00:00|3240|3238|3242|3240|3242|3240|3239|3237|485
1592802300000|2020-06-22 05:05:00|3241|3239|3236|3234|3242|3240|3236|3234|380
1592802600000|2020-06-22 05:10:00|3235|3233|3234|3232|3236|3234|3233|3231|359
1592802900000|2020-06-22 05:15:00|3235|3233|3235|3233|3235|3233|3233|3231|121
1592803200000|2020-06-22 05:20:00|3235.5|3233.5|3235.5|3233.5|3237|3235|3235|3233|201
1592803500000|2020-06-22 05:25:00|3236|3234|3239|3237|3239|3237|3236|3234|261
1592803800000|2020-06-22 05:30:00|3238.5|3236.5|3241|3239|3241|3239|3236|3234|320
1592804100000|2020-06-22 05:35:00|3240|3238|3239|3237|3242|3240|3239|3237|343
1592804400000|2020-06-22 05:40:00|3240|3238|3241|3239|3242|3240|3239|3237|59
1592804700000|2020-06-22 05:45:00|3240|3238|3240|3238|3242|3240|3239|3237|290
1592805000000|2020-06-22 05:50:00|3239|3237|3237|3235|3239|3237|3236|3234|346
1592805300000|2020-06-22 05:55:00|3237.5|3235.5|3235|3233|3238|3236|3232|3230|1140
1592805600000|2020-06-22 06:00:00|3234.75|3233.25|3222.75|3221.25|3234.75|3233.25|3221.75|3220.25|3338
1592805900000|2020-06-22 06:05:00|3222.25|3220.75|3222.75|3221.25|3223.75|3222.25|3219.75|3218.25|2044
1592806200000|2020-06-22 06:10:00|3221.75|3220.25|3227.75|3226.25|3228.75|3227.25|3221.75|3220.25|2089
1592806500000|2020-06-22 06:15:00|3228.75|3227.25|3227.75|3226.25|3228.75|3227.25|3225.75|3224.25|1381
1592806800000|2020-06-22 06:20:00|3228.75|3227.25|3224.75|3223.25|3228.75|3227.25|3222.75|3221.25|1198
1592807100000|2020-06-22 06:25:00|3225.75|3224.25|3224.75|3223.25|3227.75|3226.25|3223.75|3222.25|598
1592807400000|2020-06-22 06:30:00|3223.75|3222.25|3219.75|3218.25|3224.75|3223.25|3217.75|3216.25|1903
1592807700000|2020-06-22 06:35:00|3220.25|3218.75|3225.75|3224.25|3225.75|3224.25|3218.75|3217.25|2386
1592808000000|2020-06-22 06:40:00|3226.75|3225.25|3230.75|3229.25|3231.25|3229.75|3222.75|3221.25|1954
1592808300000|2020-06-22 06:45:00|3231.25|3229.75|3229.75|3228.25|3233.75|3232.25|3229.75|3228.25|1742
1592808600000|2020-06-22 06:50:00|3230.75|3229.25|3230.75|3229.25|3232.75|3231.25|3228.75|3227.25|2599
1592808900000|2020-06-22 06:55:00|3229.75|3228.25|3232.75|3231.25|3235.25|3233.75|3229.75|3228.25|2887
1592809200000|2020-06-22 07:00:00|3233.25|3231.75|3226.75|3225.25|3237.75|3236.25|3224.75|3223.25|14778
1592809500000|2020-06-22 07:05:00|3225.75|3224.25|3224.75|3223.25|3228.75|3227.25|3219.75|3218.25|12324
1592809800000|2020-06-22 07:10:00|3224.25|3222.75|3235.75|3234.25|3237.75|3236.25|3221.75|3220.25|6858
1592810100000|2020-06-22 07:15:00|3236.75|3235.25|3232.25|3230.75|3236.75|3235.25|3226.75|3225.25|6312
1592810400000|2020-06-22 07:20:00|3232.75|3231.25|3235.75|3234.25|3239.75|3238.25|3230.75|3229.25|5474
1592810700000|2020-06-22 07:25:00|3234.75|3233.25|3247.75|3246.25|3251.75|3250.25|3234.75|3233.25|10411
1592811000000|2020-06-22 07:30:00|3248.75|3247.25|3262.75|3261.25|3264.75|3263.25|3247.75|3246.25|18412
1592811300000|2020-06-22 07:35:00|3263.75|3262.25|3256.75|3255.25|3263.75|3262.25|3256.75|3255.25|7673
1592811600000|2020-06-22 07:40:00|3256.05|3254.55|3254.05|3252.55|3259.05|3257.55|3253.05|3251.55|5693
1592811900000|2020-06-22 07:45:00|3253.05|3251.55|3257.05|3255.55|3259.05|3257.55|3253.05|3251.55|6755
1592812200000|2020-06-22 07:50:00|3258.05|3256.55|3258.05|3256.55|3262.05|3260.55|3254.05|3252.55|3897
1592812500000|2020-06-22 07:55:00|3259.05|3257.55|3257.05|3255.55|3260.05|3258.55|3256.05|3254.55|3217
1592812800000|2020-06-22 08:00:00|3257.55|3256.05|3252.05|3250.55|3259.05|3257.55|3252.05|3250.55|4412
1592813100000|2020-06-22 08:05:00|3253.05|3251.55|3257.05|3255.55|3258.05|3256.55|3252.05|3250.55|4886
1592813400000|2020-06-22 08:10:00|3258.05|3256.55|3253.05|3251.55|3259.05|3257.55|3253.05|3251.55|3471
1592813700000|2020-06-22 08:15:00|3252.05|3250.55|3253.05|3251.55|3256.05|3254.55|3252.05|3250.55|3504
1592814000000|2020-06-22 08:20:00|3252.05|3250.55|3254.05|3252.55|3258.05|3256.55|3252.05|3250.55|3666
1592814300000|2020-06-22 08:25:00|3252.05|3250.55|3255.05|3253.55|3256.05|3254.55|3251.55|3250.05|3752
1592814600000|2020-06-22 08:30:00|3256.05|3254.55|3259.05|3257.55|3260.05|3258.55|3254.05|3252.55|9490
1592814900000|2020-06-22 08:35:00|3259.55|3258.05|3268.05|3266.55|3271.05|3269.55|3258.05|3256.55|12574
1592815200000|2020-06-22 08:40:00|3269.05|3267.55|3269.05|3267.55|3272.05|3270.55|3267.05|3265.55|12059
1592815500000|2020-06-22 08:45:00|3268.05|3266.55|3268.05|3266.55|3270.05|3268.55|3267.05|3265.55|4953
1592815800000|2020-06-22 08:50:00|3269.05|3267.55|3272.05|3270.55|3272.05|3270.55|3268.05|3266.55|6382
1592816100000|2020-06-22 08:55:00|3271.05|3269.55|3271.05|3269.55|3271.55|3270.05|3267.55|3266.05|5079
1592816400000|2020-06-22 09:00:00|3270.55|3269.05|3276.05|3274.55|3278.05|3276.55|3270.05|3268.55|6982
1592816700000|2020-06-22 09:05:00|3277.05|3275.55|3274.05|3272.55|3280.05|3278.55|3274.05|3272.55|6008
1592817000000|2020-06-22 09:10:00|3275.05|3273.55|3272.05|3270.55|3275.05|3273.55|3271.05|3269.55|4476
1592817300000|2020-06-22 09:15:00|3271.05|3269.55|3272.05|3270.55|3274.05|3272.55|3271.05|3269.55|4004
1592817600000|2020-06-22 09:20:00|3271.05|3269.55|3277.05|3275.55|3278.05|3276.55|3271.05|3269.55|4583
1592817900000|2020-06-22 09:25:00|3276.05|3274.55|3280.05|3278.55|3281.05|3279.55|3275.05|3273.55|5649
1592818200000|2020-06-22 09:30:00|3279.05|3277.55|3272.05|3270.55|3280.05|3278.55|3271.55|3270.05|6579
1592818500000|2020-06-22 09:35:00|3271.55|3270.05|3271.05|3269.55|3275.05|3273.55|3270.05|3268.55|4772
1592818800000|2020-06-22 09:40:00|3272.05|3270.55|3269.05|3267.55|3272.05|3270.55|3268.05|3266.55|2885
1592819100000|2020-06-22 09:45:00|3270.05|3268.55|3267.05|3265.55|3272.05|3270.55|3267.05|3265.55|8999
1592819400000|2020-06-22 09:50:00|3268.05|3266.55|3266.05|3264.55|3268.05|3266.55|3265.05|3263.55|4327
1592819700000|2020-06-22 09:55:00|3265.05|3263.55|3263.05|3261.55|3266.05|3264.55|3262.05|3260.55|4075
1592820000000|2020-06-22 10:00:00|3263.55|3262.05|3264.05|3262.55|3264.05|3262.55|3261.05|3259.55|3236
1592820300000|2020-06-22 10:05:00|3265.05|3263.55|3266.05|3264.55|3267.05|3265.55|3264.05|3262.55|2889
1592820600000|2020-06-22 10:10:00|3265.05|3263.55|3258.05|3256.55|3265.05|3263.55|3257.05|3255.55|4168
1592820900000|2020-06-22 10:15:00|3257.55|3256.05|3256.05|3254.55|3258.05|3256.55|3256.05|3254.55|3588
1592821200000|2020-06-22 10:20:00|3255.55|3254.05|3256.05|3254.55|3257.05|3255.55|3254.55|3253.05|3395
1592821500000|2020-06-22 10:25:00|3255.05|3253.55|3253.05|3251.55|3256.05|3254.55|3252.05|3250.55|2458
1592821800000|2020-06-22 10:30:00|3254.05|3252.55|3256.05|3254.55|3256.05|3254.55|3253.05|3251.55|1470
1592822100000|2020-06-22 10:35:00|3255.05|3253.55|3257.05|3255.55|3257.05|3255.55|3254.05|3252.55|4947
1592822400000|2020-06-22 10:40:00|3258.05|3256.55|3259.05|3257.55|3259.05|3257.55|3257.05|3255.55|1253
1592822700000|2020-06-22 10:45:00|3258.05|3256.55|3253.55|3252.05|3258.05|3256.55|3253.05|3251.55|2332
1592823000000|2020-06-22 10:50:00|3254.05|3252.55|3245.05|3243.55|3255.05|3253.55|3244.05|3242.55|6409
1592823300000|2020-06-22 10:55:00|3245.55|3244.05|3248.05|3246.55|3249.05|3247.55|3242.05|3240.55|7642
1592823600000|2020-06-22 11:00:00|3247.05|3245.55|3246.05|3244.55|3249.05|3247.55|3244.05|3242.55|2180
1592823900000|2020-06-22 11:05:00|3245.05|3243.55|3243.05|3241.55|3246.05|3244.55|3241.05|3239.55|5209
1592824200000|2020-06-22 11:10:00|3242.55|3241.05|3243.05|3241.55|3244.05|3242.55|3241.05|3239.55|5108
1592824500000|2020-06-22 11:15:00|3244.05|3242.55|3245.05|3243.55|3248.05|3246.55|3243.05|3241.55|4096
1592824800000|2020-06-22 11:20:00|3244.05|3242.55|3241.05|3239.55|3244.05|3242.55|3240.05|3238.55|1742
1592825100000|2020-06-22 11:25:00|3240.05|3238.55|3241.05|3239.55|3242.05|3240.55|3239.05|3237.55|3624
1592825400000|2020-06-22 11:30:00|3241.55|3240.05|3241.05|3239.55|3242.05|3240.55|3239.05|3237.55|3085
1592825700000|2020-06-22 11:35:00|3242.05|3240.55|3245.05|3243.55|3247.05|3245.55|3241.05|3239.55|2621
1592826000000|2020-06-22 11:40:00|3245.42|3243.92|3244.42|3242.92|3245.42|3243.92|3242.42|3240.92|4392
1592826300000|2020-06-22 11:45:00|3243.42|3241.92|3245.42|3243.92|3247.42|3245.92|3243.42|3241.92|2331
1592826600000|2020-06-22 11:50:00|3246.42|3244.92|3247.42|3245.92|3248.42|3246.92|3245.42|3243.92|5178
1592826900000|2020-06-22 11:55:00|3247.92|3246.42|3251.42|3249.92|3251.42|3249.92|3246.42|3244.92|2817
1592827200000|2020-06-22 12:00:00|3250.92|3249.42|3253.42|3251.92|3255.42|3253.92|3250.42|3248.92|4291
1592827500000|2020-06-22 12:05:00|3254.42|3252.92|3251.42|3249.92|3254.92|3253.42|3251.42|3249.92|4669
1592827800000|2020-06-22 12:10:00|3250.42|3248.92|3251.42|3249.92|3256.42|3254.92|3248.42|3246.92|8038
1592828100000|2020-06-22 12:15:00|3252.42|3250.92|3252.42|3250.92|3255.42|3253.92|3250.42|3248.92|4068
1592828400000|2020-06-22 12:20:00|3251.42|3249.92|3251.42|3249.92|3252.42|3250.92|3250.42|3248.92|1946
1592828700000|2020-06-22 12:25:00|3250.42|3248.92|3249.42|3247.92|3251.42|3249.92|3249.42|3247.92|2851
1592829000000|2020-06-22 12:30:00|3249.92|3248.42|3249.42|3247.92|3250.42|3248.92|3247.42|3245.92|4292
1592829300000|2020-06-22 12:35:00|3248.42|3246.92|3245.42|3243.92|3249.42|3247.92|3244.42|3242.92|3234
1592829600000|2020-06-22 12:40:00|3245.92|3244.42|3245.42|3243.92|3247.42|3245.92|3244.42|3242.92|1213
1592829900000|2020-06-22 12:45:00|3246.42|3244.92|3246.42|3244.92|3248.42|3246.92|3244.42|3242.92|4128
1592830200000|2020-06-22 12:50:00|3245.42|3243.92|3243.42|3241.92|3247.42|3245.92|3242.42|3240.92|3523
1592830500000|2020-06-22 12:55:00|3242.92|3241.42|3246.42|3244.92|3246.42|3244.92|3242.42|3240.92|3737
1592830800000|2020-06-22 13:00:00|3247.42|3245.92|3246.42|3244.92|3249.42|3247.92|3246.42|3244.92|2128
1592831100000|2020-06-22 13:05:00|3247.42|3245.92|3245.42|3243.92|3247.42|3245.92|3244.42|3242.92|1531
1592831400000|2020-06-22 13:10:00|3246.42|3244.92|3244.42|3242.92|3247.42|3245.92|3244.42|3242.92|2184
1592831700000|2020-06-22 13:15:00|3245.42|3243.92|3242.42|3240.92|3245.42|3243.92|3241.42|3239.92|2947
1592832000000|2020-06-22 13:20:00|3243.42|3241.92|3242.42|3240.92|3243.42|3241.92|3242.42|3240.92|2201
1592832300000|2020-06-22 13:25:00|3242.92|3241.42|3243.42|3241.92|3245.42|3243.92|3242.42|3240.92|2525
1592832600000|2020-06-22 13:30:00|3242.42|3240.92|3234.42|3232.92|3245.42|3243.92|3230.42|3228.92|11015
1592832900000|2020-06-22 13:35:00|3235.42|3233.92|3230.42|3228.92|3235.42|3233.92|3228.42|3226.92|8087
1592833200000|2020-06-22 13:40:00|3229.42|3227.92|3235.42|3233.92|3235.42|3233.92|3228.42|3226.92|6226
1592833500000|2020-06-22 13:45:00|3234.42|3232.92|3237.42|3235.92|3239.42|3237.92|3232.42|3230.92|7637
1592833800000|2020-06-22 13:50:00|3236.92|3235.42|3240.42|3238.92|3241.42|3239.92|3236.42|3234.92|14704
1592834100000|2020-06-22 13:55:00|3241.42|3239.92|3241.42|3239.92|3244.92|3243.42|3240.42|3238.92|10182
1592834400000|2020-06-22 14:00:00|3240.42|3238.92|3242.42|3240.92|3244.42|3242.92|3234.42|3232.92|6462
1592834700000|2020-06-22 14:05:00|3241.42|3239.92|3244.42|3242.92|3245.42|3243.92|3239.42|3237.92|7071
1592835000000|2020-06-22 14:10:00|3244.03|3242.53|3247.03|3245.53|3248.03|3246.53|3242.03|3240.53|6178
1592835300000|2020-06-22 14:15:00|3248.03|3246.53|3244.03|3242.53|3248.03|3246.53|3243.03|3241.53|7736
1592835600000|2020-06-22 14:20:00|3245.03|3243.53|3243.03|3241.53|3246.03|3244.53|3241.03|3239.53|7844
1592835900000|2020-06-22 14:25:00|3244.03|3242.53|3240.03|3238.53|3246.03|3244.53|3239.03|3237.53|8158
1592836200000|2020-06-22 14:30:00|3239.03|3237.53|3236.03|3234.53|3241.03|3239.53|3236.03|3234.53|6984
1592836500000|2020-06-22 14:35:00|3237.03|3235.53|3239.03|3237.53|3240.03|3238.53|3235.03|3233.53|9728
1592836800000|2020-06-22 14:40:00|3237.03|3235.53|3236.03|3234.53|3240.03|3238.53|3235.03|3233.53|12180
1592837100000|2020-06-22 14:45:00|3237.03|3235.53|3234.03|3232.53|3239.03|3237.53|3234.03|3232.53|6474
1592837400000|2020-06-22 14:50:00|3235.03|3233.53|3234.03|3232.53|3238.03|3236.53|3233.03|3231.53|4965
1592837700000|2020-06-22 14:55:00|3235.03|3233.53|3231.03|3229.53|3235.03|3233.53|3231.03|3229.53|6968
1592838000000|2020-06-22 15:00:00|3229.03|3227.53|3235.03|3233.53|3236.03|3234.53|3229.03|3227.53|6891
1592838300000|2020-06-22 15:05:00|3236.03|3234.53|3234.03|3232.53|3236.03|3234.53|3231.03|3229.53|13225
1592838600000|2020-06-22 15:10:00|3235.03|3233.53|3237.03|3235.53|3239.03|3237.53|3235.03|3233.53|5316
1592838900000|2020-06-22 15:15:00|3238.03|3236.53|3237.03|3235.53|3239.03|3237.53|3237.03|3235.53|5661
1592839200000|2020-06-22 15:20:00|3238.03|3236.53|3241.03|3239.53|3242.03|3240.53|3237.03|3235.53|10702
1592839500000|2020-06-22 15:25:00|3240.03|3238.53|3240.03|3238.53|3242.03|3240.53|3239.03|3237.53|19964
1592839800000|2020-06-22 15:30:00|3239.59|3238.09|3240.59|3239.09|3241.59|3240.09|3236.59|3235.09|42485
1592840100000|2020-06-22 15:35:00|3241.59|3240.09|3245.59|3244.09|3246.59|3245.09|3239.59|3238.09|28844
1592840400000|2020-06-22 15:40:00|3246.59|3245.09|3247.59|3246.09|3248.59|3247.09|3245.59|3244.09|14146
1592840700000|2020-06-22 15:45:00|3248.59|3247.09|3248.59|3247.09|3248.59|3247.09|3246.59|3245.09|10087
1592841000000|2020-06-22 15:50:00|3249.59|3248.09|3248.59|3247.09|3251.59|3250.09|3246.59|3245.09|10304
1592841300000|2020-06-22 15:55:00|3249.59|3248.09|3249.59|3248.09|3250.59|3249.09|3248.59|3247.09|9365
1592841600000|2020-06-22 16:00:00|3248.59|3247.09|3253.59|3252.09|3254.59|3253.09|3247.59|3246.09|6273
1592841900000|2020-06-22 16:05:00|3252.59|3251.09|3253.59|3252.09|3253.59|3252.09|3251.59|3250.09|2613
1592842200000|2020-06-22 16:10:00|3252.59|3251.09|3257.59|3256.09|3258.59|3257.09|3251.59|3250.09|6809
1592842500000|2020-06-22 16:15:00|3256.59|3255.09|3258.59|3257.09|3258.59|3257.09|3256.59|3255.09|4315
1592842800000|2020-06-22 16:20:00|3257.59|3256.09|3258.59|3257.09|3258.59|3257.09|3256.59|3255.09|4311
1592843100000|2020-06-22 16:25:00|3257.59|3256.09|3258.59|3257.09|3258.59|3257.09|3257.59|3256.09|3431
1592843400000|2020-06-22 16:30:00|3257.59|3256.09|3256.59|3255.09|3258.59|3257.09|3256.59|3255.09|1701
1592843700000|2020-06-22 16:35:00|3257.59|3256.09|3257.59|3256.09|3257.59|3256.09|3256.59|3255.09|1175
1592844000000|2020-06-22 16:40:00|3256.59|3255.09|3258.59|3257.09|3258.59|3257.09|3256.59|3255.09|1645
1592844300000|2020-06-22 16:45:00|3257.59|3256.09|3259.59|3258.09|3261.59|3260.09|3257.59|3256.09|1340
1592844600000|2020-06-22 16:50:00|3259.09|3257.59|3259.59|3258.09|3259.59|3258.09|3258.59|3257.09|535
1592844900000|2020-06-22 16:55:00|3258.59|3257.09|3258.59|3257.09|3258.59|3257.09|3258.59|3257.09|842
1592845200000|2020-06-22 17:00:00|3259.59|3258.09|3258.59|3257.09|3259.59|3258.09|3258.59|3257.09|1209
1592845500000|2020-06-22 17:05:00|3259.59|3258.09|3257.59|3256.09|3259.59|3258.09|3256.59|3255.09|1055
1592845800000|2020-06-22 17:10:00|3256.59|3255.09|3255.59|3254.09|3256.59|3255.09|3255.59|3254.09|853
1592846100000|2020-06-22 17:15:00|3254.59|3253.09|3257.59|3256.09|3257.59|3256.09|3254.59|3253.09|1554
1592846400000|2020-06-22 17:20:00|3256.59|3255.09|3256.59|3255.09|3257.59|3256.09|3255.59|3254.09|700
1592846700000|2020-06-22 17:25:00|3257.59|3256.09|3255.59|3254.09|3257.59|3256.09|3255.59|3254.09|924
1592847000000|2020-06-22 17:30:00|3256.59|3255.09|3255.59|3254.09|3256.59|3255.09|3254.59|3253.09|1101
1592847300000|2020-06-22 17:35:00|3256.59|3255.09|3254.59|3253.09|3257.59|3256.09|3253.59|3252.09|2158
1592847600000|2020-06-22 17:40:00|3255.09|3253.59|3257.59|3256.09|3257.59|3256.09|3254.59|3253.09|621
1592847900000|2020-06-22 17:45:00|3258.59|3257.09|3258.59|3257.09|3259.59|3258.09|3257.59|3256.09|1043
1592848200000|2020-06-22 17:50:00|3258.09|3256.59|3258.59|3257.09|3258.59|3257.09|3258.09|3256.59|256
1592848500000|2020-06-22 17:55:00|3257.59|3256.09|3256.59|3255.09|3257.59|3256.09|3256.59|3255.09|534
1592848800000|2020-06-22 18:00:00|3255.59|3254.09|3252.59|3251.09|3256.59|3255.09|3250.59|3249.09|1984
1592849100000|2020-06-22 18:05:00|3253.59|3252.09|3254.59|3253.09|3254.59|3253.09|3252.59|3251.09|581
1592849400000|2020-06-22 18:10:00|3254.09|3252.59|3251.59|3250.09|3254.59|3253.09|3251.59|3250.09|326
1592849700000|2020-06-22 18:15:00|3252.59|3251.09|3252.59|3251.09|3253.59|3252.09|3251.59|3250.09|440
1592850000000|2020-06-22 18:20:00|3251.59|3250.09|3255.59|3254.09|3256.59|3255.09|3251.59|3250.09|1629
1592850300000|2020-06-22 18:25:00|3254.59|3253.09|3255.59|3254.09|3256.59|3255.09|3254.59|3253.09|312
1592850600000|2020-06-22 18:30:00|3256.09|3254.59|3256.59|3255.09|3256.59|3255.09|3254.59|3253.09|613
1592850900000|2020-06-22 18:35:00|3256.09|3254.59|3256.59|3255.09|3258.59|3257.09|3255.59|3254.09|300
1592851200000|2020-06-22 18:40:00|3255.59|3254.09|3257.59|3256.09|3257.59|3256.09|3255.59|3254.09|376
1592851500000|2020-06-22 18:45:00|3258.09|3256.59|3259.59|3258.09|3260.59|3259.09|3257.59|3256.09|1663
1592851800000|2020-06-22 18:50:00|3260.09|3258.59|3260.59|3259.09|3260.59|3259.09|3259.59|3258.09|697
1592852100000|2020-06-22 18:55:00|3259.59|3258.09|3262.59|3261.09|3262.59|3261.09|3259.59|3258.09|505
1592852400000|2020-06-22 19:00:00|3261.59|3260.09|3261.59|3260.09|3262.59|3261.09|3261.59|3260.09|538
1592852700000|2020-06-22 19:05:00|3260.59|3259.09|3261.59|3260.09|3261.59|3260.09|3260.59|3259.09|495
1592853000000|2020-06-22 19:10:00|3262.59|3261.09|3256.59|3255.09|3263.59|3262.09|3256.59|3255.09|1588
1592853300000|2020-06-22 19:15:00|3257.59|3256.09|3252.59|3251.09|3257.59|3256.09|3251.59|3250.09|1911
1592853600000|2020-06-22 19:20:00|3251.59|3250.09|3249.59|3248.09|3253.59|3252.09|3248.59|3247.09|1550
1592853900000|2020-06-22 19:25:00|3249.09|3247.59|3251.59|3250.09|3252.59|3251.09|3248.59|3247.09|734
1592854200000|2020-06-22 19:30:00|3252.59|3251.09|3254.09|3252.59|3254.59|3253.09|3251.59|3250.09|1176
1592854500000|2020-06-22 19:35:00|3253.59|3252.09|3255.59|3254.09|3255.59|3254.09|3251.59|3250.09|1086
1592854800000|2020-06-22 19:40:00|3254.59|3253.09|3256.59|3255.09|3256.59|3255.09|3254.59|3253.09|1299
1592855100000|2020-06-22 19:45:00|3257.59|3256.09|3255.59|3254.09|3259.59|3258.09|3254.59|3253.09|1931
1592855400000|2020-06-22 19:50:00|3256.59|3255.09|3259.59|3258.09|3259.59|3258.09|3254.59|3253.09|2509
1592855700000|2020-06-22 19:55:00|3258.59|3257.09|3259.59|3258.09|3261.59|3260.09|3258.59|3257.09|3604
1592856000000|2020-06-22 20:00:00|3259.84|3256.84|3261.34|3258.34|3262.14|3259.14|3258.54|3255.54|183
1592856300000|2020-06-22 20:05:00|3261.64|3258.64|3264.24|3261.24|3265.54|3262.54|3261.14|3258.14|0
1592856600000|2020-06-22 20:10:00|3263.74|3260.74|3265.94|3262.94|3266.44|3263.44|3262.14|3259.14|0
1592856900000|2020-06-22 20:15:00|3266.44|3263.44|3265.84|3262.84|3266.44|3263.44|3265.64|3262.64|0
1592857200000|2020-06-22 20:20:00|3266.24|3263.24|3266.14|3263.14|3266.44|3263.44|3265.84|3262.84|0
1592857500000|2020-06-22 20:25:00|3266.34|3263.34|3266.24|3263.24|3266.54|3263.54|3266.04|3263.04|0
1592857800000|2020-06-22 20:30:00|3267.24|3264.24|3266.44|3263.44|3268.54|3265.54|3265.14|3262.14|0
1592858100000|2020-06-22 20:35:00|3266.24|3263.24|3266.24|3263.24|3267.54|3264.54|3265.64|3262.64|0
1592858400000|2020-06-22 20:40:00|3265.94|3262.94|3267.54|3264.54|3268.04|3265.04|3265.64|3262.64|0
1592858700000|2020-06-22 20:45:00|3267.74|3264.74|3265.64|3262.64|3268.24|3265.24|3265.64|3262.64|0
1592859000000|2020-06-22 20:50:00|3265.94|3262.94|3266.94|3263.94|3266.94|3263.94|3265.14|3262.14|0
1592859300000|2020-06-22 20:55:00|3266.74|3263.74|3264.34|3261.34|3266.94|3263.94|3264.14|3261.14|0
1592859600000|2020-06-22 21:00:00|3264.54|3261.54|3264.44|3261.44|3265.24|3262.24|3264.24|3261.24|0
1592859900000|2020-06-22 21:05:00|3264.54|3261.54|3264.34|3261.34|3264.54|3261.54|3264.24|3261.24|0
1592860200000|2020-06-22 21:10:00|3264.54|3261.54|3264.54|3261.54|3264.64|3261.64|3264.54|3261.54|0
1592860500000|2020-06-22 21:15:00|3264.34|3261.34|3264.44|3261.44|3264.74|3261.74|3264.34|3261.34|0
1592860800000|2020-06-22 21:20:00|3264.64|3261.64|3265.14|3262.14|3265.14|3262.14|3264.54|3261.54|0
1592861100000|2020-06-22 21:25:00|3265.04|3262.04|3264.94|3261.94|3265.14|3262.14|3264.64|3261.64|0
1592861400000|2020-06-22 21:30:00|3264.74|3261.74|3264.64|3261.64|3264.74|3261.74|3264.64|3261.64|0
1592861700000|2020-06-22 21:35:00|3264.74|3261.74|3265.34|3262.34|3265.44|3262.44|3264.74|3261.74|0
1592862000000|2020-06-22 21:40:00|3265.24|3262.24|3264.94|3261.94|3265.24|3262.24|3264.84|3261.84|0
1592862300000|2020-06-22 21:45:00|3265.04|3262.04|3265.24|3262.24|3265.24|3262.24|3264.94|3261.94|0
1592862600000|2020-06-22 21:50:00|3264.84|3261.84|3265.24|3262.24|3265.24|3262.24|3264.74|3261.74|0
1592862900000|2020-06-22 21:55:00|3264.84|3261.84|3265.04|3262.04|3265.24|3262.24|3264.84|3261.84|0
1592863200000|2020-06-22 22:00:00|3265.64|3262.64|3268.64|3265.64|3268.64|3265.64|3264.94|3261.94|0
1592863500000|2020-06-22 22:05:00|3268.94|3265.94|3268.44|3265.44|3269.94|3266.94|3265.54|3262.54|0
1592863800000|2020-06-22 22:10:00|3268.14|3265.14|3267.94|3264.94|3268.64|3265.64|3266.04|3263.04|0
1592864100000|2020-06-22 22:15:00|3268.14|3265.14|3266.84|3263.84|3268.44|3265.44|3266.64|3263.64|0
1592864400000|2020-06-22 22:20:00|3266.64|3263.64|3268.44|3265.44|3268.64|3265.64|3266.64|3263.64|0
1592864700000|2020-06-22 22:25:00|3268.14|3265.14|3268.64|3265.64|3268.64|3265.64|3267.94|3264.94|0
1592865000000|2020-06-22 22:30:00|3269.74|3266.74|3263.74|3260.74|3269.94|3266.94|3262.14|3259.14|0
1592865300000|2020-06-22 22:35:00|3264.24|3261.24|3265.04|3262.04|3265.84|3262.84|3263.44|3260.44|0
1592865600000|2020-06-22 22:40:00|3264.74|3261.74|3266.64|3263.64|3266.64|3263.64|3264.24|3261.24|0
1592865900000|2020-06-22 22:45:00|3266.44|3263.44|3272.04|3269.04|3272.84|3269.84|3266.24|3263.24|0
1592866200000|2020-06-22 22:50:00|3271.94|3268.94|3273.14|3270.14|3273.64|3270.64|3271.54|3268.54|0
1592866500000|2020-06-22 22:55:00|3273.34|3270.34|3273.14|3270.14|3273.84|3270.84|3272.84|3269.84|0
1592866800000|2020-06-22 23:00:00|3272.84|3269.84|3272.34|3269.34|3273.64|3270.64|3272.34|3269.34|0
1592867100000|2020-06-22 23:05:00|3272.14|3269.14|3275.44|3272.44|3275.94|3272.94|3272.14|3269.14|0
1592867400000|2020-06-22 23:10:00|3275.74|3272.74|3274.44|3271.44|3276.24|3273.24|3274.14|3271.14|0
1592867700000|2020-06-22 23:15:00|3274.14|3271.14|3275.74|3272.74|3275.94|3272.94|3274.14|3271.14|0
1592868000000|2020-06-22 23:20:00|3275.44|3272.44|3278.44|3275.44|3279.34|3276.34|3275.44|3272.44|0
1592868300000|2020-06-22 23:25:00|3278.34|3275.34|3277.24|3274.24|3278.54|3275.54|3277.04|3274.04|0
1592868600000|2020-06-22 23:30:00|3277.04|3274.04|3279.14|3276.14|3279.14|3276.14|3277.04|3274.04|0
1592868900000|2020-06-22 23:35:00|3279.34|3276.34|3279.64|3276.64|3279.64|3276.64|3278.34|3275.34|0
1592869200000|2020-06-22 23:40:00|3279.44|3276.44|3278.54|3275.54|3280.14|3277.14|3278.04|3275.04|0
1592869500000|2020-06-22 23:45:00|3278.34|3275.34|3277.54|3274.54|3278.54|3275.54|3276.74|3273.74|0
1592869800000|2020-06-22 23:50:00|3277.64|3274.64|3277.84|3274.84|3279.14|3276.14|3277.24|3274.24|0
1592870100000|2020-06-22 23:55:00|3277.94|3274.94|3277.04|3274.04|3278.14|3275.14|3277.04|3274.04|0
1592870400000|2020-06-23 00:00:00|3276.74|3273.74|3274.94|3271.94|3277.04|3274.04|3273.44|3270.44|0
1592870700000|2020-06-23 00:05:00|3275.14|3272.14|3274.04|3271.04|3275.24|3272.24|3273.44|3270.44|0
1592871000000|2020-06-23 00:10:00|3273.94|3270.94|3274.44|3271.44|3274.94|3271.94|3273.64|3270.64|0
1592871300000|2020-06-23 00:15:00|3274.74|3271.74|3274.84|3272.84|3274.84|3272.84|3270.84|3268.84|911
1592871600000|2020-06-23 00:20:00|3273.84|3271.84|3269.84|3267.84|3273.84|3271.84|3268.84|3266.84|300
1592871900000|2020-06-23 00:25:00|3270.84|3268.84|3270.84|3268.84|3271.84|3269.84|3269.84|3267.84|150
1592872200000|2020-06-23 00:30:00|3271.34|3269.34|3269.34|3267.34|3271.84|3269.84|3268.84|3266.84|308
1592872500000|2020-06-23 00:35:00|3268.84|3266.84|3267.84|3265.84|3269.34|3267.34|3266.84|3264.84|117
1592872800000|2020-06-23 00:40:00|3268.84|3266.84|3271.34|3269.34|3271.84|3269.84|3268.84|3266.84|127
1592873100000|2020-06-23 00:45:00|3271.84|3269.84|3271.84|3269.84|3271.84|3269.84|3270.84|3268.84|43
1592873400000|2020-06-23 00:50:00|3272.84|3270.84|3273.84|3271.84|3273.84|3271.84|3271.84|3269.84|506
1592873700000|2020-06-23 00:55:00|3273.34|3271.34|3273.84|3271.84|3274.84|3272.84|3272.84|3270.84|307
1592874000000|2020-06-23 01:00:00|3274.84|3272.84|3273.34|3271.34|3274.84|3272.84|3272.84|3270.84|250
1592874300000|2020-06-23 01:05:00|3273.84|3271.84|3268.84|3266.84|3273.84|3271.84|3268.84|3266.84|679
1592874600000|2020-06-23 01:10:00|3269.34|3267.34|3254.34|3252.34|3269.84|3267.84|3253.84|3251.84|1504
1592874900000|2020-06-23 01:15:00|3253.84|3251.84|3243.84|3241.84|3253.84|3251.84|3234.84|3232.84|2127
1592875200000|2020-06-23 01:20:00|3243.34|3241.34|3225.84|3223.84|3243.34|3241.34|3224.84|3222.84|1663
1592875500000|2020-06-23 01:25:00|3226.34|3224.34|3222.84|3220.84|3234.84|3232.84|3216.84|3214.84|1294
1592875800000|2020-06-23 01:30:00|3221.84|3219.84|3231.84|3229.84|3236.34|3234.34|3219.84|3217.84|1125
1592876100000|2020-06-23 01:35:00|3232.84|3230.84|3218.84|3216.84|3233.84|3231.84|3217.34|3215.34|934
1592876400000|2020-06-23 01:40:00|3219.84|3217.84|3221.84|3219.84|3224.84|3222.84|3217.84|3215.84|779
1592876700000|2020-06-23 01:45:00|3220.84|3218.84|3226.84|3224.84|3229.84|3227.84|3216.84|3214.84|776
1592877000000|2020-06-23 01:50:00|3225.84|3223.84|3242.84|3240.84|3247.84|3245.84|3225.34|3223.34|1339
1592877300000|2020-06-23 01:55:00|3243.84|3241.84|3260.84|3258.84|3260.84|3258.84|3234.34|3232.34|1312
1592877600000|2020-06-23 02:00:00|3261.84|3259.84|3255.84|3253.84|3264.84|3262.84|3254.84|3252.84|1582
1592877900000|2020-06-23 02:05:00|3256.34|3254.34|3262.34|3260.34|3262.84|3260.84|3252.84|3250.84|563
1592878200000|2020-06-23 02:10:00|3262.84|3260.84|3259.84|3257.84|3262.84|3260.84|3257.34|3255.34|482
1592878500000|2020-06-23 02:15:00|3260.84|3258.84|3261.84|3259.84|3262.84|3260.84|3258.84|3256.84|221
1592878800000|2020-06-23 02:20:00|3261.34|3259.34|3275.84|3273.84|3275.84|3273.84|3258.84|3256.84|841
1592879100000|2020-06-23 02:25:00|3275.34|3273.34|3270.84|3268.84|3275.84|3273.84|3267.34|3265.34|562
1592879400000|2020-06-23 02:30:00|3271.34|3269.34|3274.84|3272.84|3278.84|3276.84|3270.84|3268.84|288
1592879700000|2020-06-23 02:35:00|3275.34|3273.34|3272.84|3270.84|3278.84|3276.84|3271.84|3269.84|257
1592880000000|2020-06-23 02:40:00|3271.84|3269.84|3267.84|3265.84|3272.84|3270.84|3265.84|3263.84|295
1592880300000|2020-06-23 02:45:00|3266.84|3264.84|3267.84|3265.84|3269.34|3267.34|3266.84|3264.84|108
1592880600000|2020-06-23 02:50:00|3268.34|3266.34|3265.34|3263.34|3268.84|3266.84|3261.84|3259.84|286
1592880900000|2020-06-23 02:55:00|3265.84|3263.84|3266.84|3264.84|3268.84|3266.84|3263.84|3261.84|209
1592881200000|2020-06-23 03:00:00|3266.34|3264.34|3268.84|3266.84|3268.84|3266.84|3263.34|3261.34|73
1592881500000|2020-06-23 03:05:00|3267.84|3265.84|3272.84|3270.84|3273.84|3271.84|3266.84|3264.84|350
1592881800000|2020-06-23 03:10:00|3271.84|3269.84|3272.34|3270.34|3272.84|3270.84|3270.84|3268.84|39
1592882100000|2020-06-23 03:15:00|3271.84|3269.84|3271.34|3269.34|3275.34|3273.34|3270.84|3268.84|147
1592882400000|2020-06-23 03:20:00|3271.84|3269.84|3270.84|3268.84|3272.84|3270.84|3267.34|3265.34|462
1592882700000|2020-06-23 03:25:00|3271.84|3269.84|3269.84|3267.84|3271.84|3269.84|3268.84|3266.84|57
1592883000000|2020-06-23 03:30:00|3270.34|3268.34|3268.84|3266.84|3271.84|3269.84|3267.84|3265.84|154
1592883300000|2020-06-23 03:35:00|3268.34|3266.34|3264.84|3262.84|3268.84|3266.84|3264.84|3262.84|118
1592883600000|2020-06-23 03:40:00|3264.34|3262.34|3263.84|3261.84|3265.84|3263.84|3262.34|3260.34|213
1592883900000|2020-06-23 03:45:00|3264.84|3262.84|3267.84|3265.84|3268.84|3266.84|3264.84|3262.84|135
1592884200000|2020-06-23 03:50:00|3268.34|3266.34|3270.84|3268.84|3270.84|3268.84|3267.84|3265.84|74
1592884500000|2020-06-23 03:55:00|3270.34|3268.34|3267.84|3265.84|3270.84|3268.84|3267.84|3265.84|35
1592884800000|2020-06-23 04:00:00|3267.34|3265.34|3265.84|3263.84|3268.84|3266.84|3263.84|3261.84|261
1592885100000|2020-06-23 04:05:00|3266.84|3264.84|3268.84|3266.84|3269.84|3267.84|3265.84|3263.84|175
1592885400000|2020-06-23 04:10:00|3269.84|3267.84|3268.34|3266.34|3269.84|3267.84|3267.84|3265.84|82
1592885700000|2020-06-23 04:15:00|3268.84|3266.84|3267.84|3265.84|3271.34|3269.34|3267.84|3265.84|83
1592886000000|2020-06-23 04:20:00|3268.84|3266.84|3271.84|3269.84|3271.84|3269.84|3266.84|3264.84|269
1592886300000|2020-06-23 04:25:00|3270.84|3268.84|3269.84|3267.84|3271.84|3269.84|3268.84|3266.84|175
1592886600000|2020-06-23 04:30:00|3270.84|3268.84|3274.84|3272.84|3275.84|3273.84|3269.84|3267.84|243
1592886900000|2020-06-23 04:35:00|3273.84|3271.84|3273.34|3271.34|3273.84|3271.84|3271.84|3269.84|80
1592887200000|2020-06-23 04:40:00|3272.84|3270.84|3270.84|3268.84|3272.84|3270.84|3270.84|3268.84|69
1592887500000|2020-06-23 04:45:00|3271.84|3269.84|3268.34|3266.34|3272.84|3270.84|3267.84|3265.84|322
1592887800000|2020-06-23 04:50:00|3267.84|3265.84|3267.84|3265.84|3268.84|3266.84|3265.84|3263.84|136
1592888100000|2020-06-23 04:55:00|3268.34|3266.34|3267.34|3265.34|3269.84|3267.84|3267.34|3265.34|38
1592888400000|2020-06-23 05:00:00|3267.84|3265.84|3270.84|3268.84|3270.84|3268.84|3267.34|3265.34|26
1592888700000|2020-06-23 05:05:00|3271.84|3269.84|3271.84|3269.84|3271.84|3269.84|3270.34|3268.34|94
1592889000000|2020-06-23 05:10:00|3272.34|3270.34|3268.84|3266.84|3272.84|3270.84|3267.34|3265.34|97
1592889300000|2020-06-23 05:15:00|3267.84|3265.84|3265.84|3263.84|3267.84|3265.84|3264.84|3262.84|235
1592889600000|2020-06-23 05:20:00|3266.34|3264.34|3265.84|3263.84|3267.84|3265.84|3265.34|3263.34|49
1592889900000|2020-06-23 05:25:00|3266.84|3264.84|3265.84|3263.84|3267.84|3265.84|3264.34|3262.34|71
1592890200000|2020-06-23 05:30:00|3266.84|3264.84|3267.84|3265.84|3268.84|3266.84|3265.84|3263.84|80
1592890500000|2020-06-23 05:35:00|3266.84|3264.84|3266.84|3264.84|3267.84|3265.84|3265.84|3263.84|110
1592890800000|2020-06-23 05:40:00|3267.34|3265.34|3257.84|3255.84|3267.84|3265.84|3256.84|3254.84|267
1592891100000|2020-06-23 05:45:00|3258.84|3256.84|3258.84|3256.84|3260.84|3258.84|3254.84|3252.84|582
1592891400000|2020-06-23 05:50:00|3257.84|3255.84|3260.84|3258.84|3261.34|3259.34|3257.84|3255.84|254
1592891700000|2020-06-23 05:55:00|3260.34|3258.34|3260.84|3258.84|3260.84|3258.84|3257.84|3255.84|791
1592892000000|2020-06-23 06:00:00|3260.59|3259.09|3257.59|3256.09|3260.59|3259.09|3253.59|3252.09|3010
1592892300000|2020-06-23 06:05:00|3258.59|3257.09|3262.59|3261.09|3266.59|3265.09|3258.59|3257.09|2688
1592892600000|2020-06-23 06:10:00|3261.59|3260.09|3262.09|3260.59|3265.59|3264.09|3261.59|3260.09|1455
1592892900000|2020-06-23 06:15:00|3262.59|3261.09|3264.59|3263.09|3265.59|3264.09|3261.59|3260.09|786
1592893200000|2020-06-23 06:20:00|3265.59|3264.09|3264.59|3263.09|3265.59|3264.09|3263.59|3262.09|1173
1592893500000|2020-06-23 06:25:00|3263.59|3262.09|3262.59|3261.09|3264.59|3263.09|3261.59|3260.09|746
1592893800000|2020-06-23 06:30:00|3261.59|3260.09|3266.59|3265.09|3266.59|3265.09|3260.59|3259.09|1912
1592894100000|2020-06-23 06:35:00|3265.59|3264.09|3263.59|3262.09|3266.59|3265.09|3263.59|3262.09|1437
1592894400000|2020-06-23 06:40:00|3264.09|3262.59|3264.59|3263.09|3267.59|3266.09|3262.09|3260.59|1213
1592894700000|2020-06-23 06:45:00|3265.59|3264.09|3266.59|3265.09|3268.59|3267.09|3264.59|3263.09|2158
1592895000000|2020-06-23 06:50:00|3266.09|3264.59|3265.59|3264.09|3266.59|3265.09|3264.59|3263.09|1267
1592895300000|2020-06-23 06:55:00|3266.59|3265.09|3266.59|3265.09|3269.59|3268.09|3264.59|3263.09|1644
1592895600000|2020-06-23 07:00:00|3268.59|3267.09|3259.59|3258.09|3268.59|3267.09|3258.59|3257.09|9104
1592895900000|2020-06-23 07:05:00|3258.59|3257.09|3263.59|3262.09|3265.59|3264.09|3255.09|3253.59|7365
1592896200000|2020-06-23 07:10:00|3262.59|3261.09|3265.59|3264.09|3266.09|3264.59|3259.59|3258.09|5569
1592896500000|2020-06-23 07:15:00|3267.59|3266.09|3282.59|3281.09|3287.59|3286.09|3267.59|3266.09|24053
1592896800000|2020-06-23 07:20:00|3281.59|3280.09|3279.59|3278.09|3284.59|3283.09|3277.59|3276.09|11494
1592897100000|2020-06-23 07:25:00|3278.59|3277.09|3287.59|3286.09|3287.59|3286.09|3278.59|3277.09|7619
1592897400000|2020-06-23 07:30:00|3286.59|3285.09|3292.59|3291.09|3296.59|3295.09|3282.59|3281.09|18716
1592897700000|2020-06-23 07:35:00|3293.09|3291.59|3286.59|3285.09|3293.59|3292.09|3284.59|3283.09|5317
1592898000000|2020-06-23 07:40:00|3286.25|3284.75|3295.25|3293.75|3296.25|3294.75|3286.25|3284.75|9590
1592898300000|2020-06-23 07:45:00|3294.25|3292.75|3291.25|3289.75|3295.25|3293.75|3288.25|3286.75|6752
1592898600000|2020-06-23 07:50:00|3291.75|3290.25|3296.25|3294.75|3298.25|3296.75|3290.25|3288.75|13271
1592898900000|2020-06-23 07:55:00|3297.25|3295.75|3306.25|3304.75|3306.25|3304.75|3297.25|3295.75|12493
1592899200000|2020-06-23 08:00:00|3307.25|3305.75|3302.25|3300.75|3307.25|3305.75|3300.25|3298.75|11672
1592899500000|2020-06-23 08:05:00|3303.25|3301.75|3300.25|3298.75|3305.25|3303.75|3300.25|3298.75|8120
1592899800000|2020-06-23 08:10:00|3299.25|3297.75|3301.25|3299.75|3304.25|3302.75|3297.25|3295.75|10150
1592900100000|2020-06-23 08:15:00|3301.75|3300.25|3298.75|3297.25|3303.25|3301.75|3297.25|3295.75|5860
1592900400000|2020-06-23 08:20:00|3299.25|3297.75|3297.25|3295.75|3299.25|3297.75|3296.25|3294.75|5244
1592900700000|2020-06-23 08:25:00|3296.75|3295.25|3304.25|3302.75|3307.25|3305.75|3296.75|3295.25|6687
1592901000000|2020-06-23 08:30:00|3306.25|3304.75|3301.25|3299.75|3306.25|3304.75|3300.25|3298.75|10978
1592901300000|2020-06-23 08:35:00|3302.25|3300.75|3301.25|3299.75|3303.25|3301.75|3299.25|3297.75|7837
1592901600000|2020-06-23 08:40:00|3302.25|3300.75|3302.25|3300.75|3304.25|3302.75|3300.25|3298.75|4807
1592901900000|2020-06-23 08:45:00|3301.25|3299.75|3297.25|3295.75|3302.25|3300.75|3294.25|3292.75|4234
1592902200000|2020-06-23 08:50:00|3298.25|3296.75|3297.25|3295.75|3299.25|3297.75|3294.25|3292.75|9252
1592902500000|2020-06-23 08:55:00|3296.75|3295.25|3293.25|3291.75|3298.25|3296.75|3293.25|3291.75|4711
1592902800000|2020-06-23 09:00:00|3294.25|3292.75|3293.25|3291.75|3294.25|3292.75|3289.25|3287.75|6791
1592903100000|2020-06-23 09:05:00|3294.25|3292.75|3294.25|3292.75|3295.25|3293.75|3291.25|3289.75|5124
1592903400000|2020-06-23 09:10:00|3295.25|3293.75|3290.25|3288.75|3295.25|3293.75|3289.25|3287.75|3867
1592903700000|2020-06-23 09:15:00|3291.25|3289.75|3289.25|3287.75|3293.25|3291.75|3289.25|3287.75|3417
1592904000000|2020-06-23 09:20:00|3289.75|3288.25|3292.25|3290.75|3293.25|3291.75|3289.75|3288.25|4864
1592904300000|2020-06-23 09:25:00|3293.25|3291.75|3294.25|3292.75|3295.25|3293.75|3290.25|3288.75|2175
1592904600000|2020-06-23 09:30:00|3295.25|3293.75|3298.25|3296.75|3298.25|3296.75|3294.25|3292.75|3143
1592904900000|2020-06-23 09:35:00|3298.75|3297.25|3300.25|3298.75|3300.25|3298.75|3296.25|3294.75|2404
1592905200000|2020-06-23 09:40:00|3300.75|3299.25|3302.25|3300.75|3302.25|3300.75|3299.25|3297.75|2177
1592905500000|2020-06-23 09:45:00|3301.25|3299.75|3303.25|3301.75|3303.25|3301.75|3300.25|3298.75|1807
1592905800000|2020-06-23 09:50:00|3302.25|3300.75|3300.25|3298.75|3303.25|3301.75|3300.25|3298.75|2409
1592906100000|2020-06-23 09:55:00|3299.25|3297.75|3298.25|3296.75|3299.25|3297.75|3297.25|3295.75|4344
1592906400000|2020-06-23 10:00:00|3299.25|3297.75|3298.25|3296.75|3300.25|3298.75|3296.25|3294.75|2696
1592906700000|2020-06-23 10:05:00|3299.25|3297.75|3304.25|3302.75|3307.25|3305.75|3297.25|3295.75|5720
1592907000000|2020-06-23 10:10:00|3305.25|3303.75|3311.25|3309.75|3312.25|3310.75|3303.25|3301.75|8140
1592907300000|2020-06-23 10:15:00|3310.25|3308.75|3311.25|3309.75|3312.25|3310.75|3305.25|3303.75|6406
1592907600000|2020-06-23 10:20:00|3312.25|3310.75|3305.25|3303.75|3313.25|3311.75|3305.25|3303.75|5464
1592907900000|2020-06-23 10:25:00|3306.25|3304.75|3311.25|3309.75|3311.25|3309.75|3304.25|3302.75|5684
1592908200000|2020-06-23 10:30:00|3310.25|3308.75|3308.25|3306.75|3311.25|3309.75|3306.25|3304.75|6950
1592908500000|2020-06-23 10:35:00|3307.25|3305.75|3307.25|3305.75|3309.25|3307.75|3306.25|3304.75|5310
1592908800000|2020-06-23 10:40:00|3307.75|3306.25|3308.25|3306.75|3309.25|3307.75|3307.25|3305.75|2516
1592909100000|2020-06-23 10:45:00|3307.25|3305.75|3308.25|3306.75|3308.25|3306.75|3306.25|3304.75|2503
1592909400000|2020-06-23 10:50:00|3309.25|3307.75|3310.25|3308.75|3310.25|3308.75|3305.25|3303.75|4378
1592909700000|2020-06-23 10:55:00|3309.75|3308.25|3310.25|3308.75|3310.25|3308.75|3307.25|3305.75|3760
1592910000000|2020-06-23 11:00:00|3309.25|3307.75|3306.25|3304.75|3310.25|3308.75|3304.25|3302.75|3584
1592910300000|2020-06-23 11:05:00|3306.75|3305.25|3303.25|3301.75|3307.25|3305.75|3303.25|3301.75|15405
1592910600000|2020-06-23 11:10:00|3304.25|3302.75|3303.25|3301.75|3305.25|3303.75|3302.75|3301.25|2278
1592910900000|2020-06-23 11:15:00|3304.25|3302.75|3307.25|3305.75|3308.25|3306.75|3304.25|3302.75|2280
1592911200000|2020-06-23 11:20:00|3308.25|3306.75|3309.25|3307.75|3310.25|3308.75|3307.25|3305.75|2485
1592911500000|2020-06-23 11:25:00|3310.25|3308.75|3308.25|3306.75|3310.25|3308.75|3307.25|3305.75|3859
1592911800000|2020-06-23 11:30:00|3308.75|3307.25|3309.25|3307.75|3309.25|3307.75|3307.25|3305.75|2205
1592912100000|2020-06-23 11:35:00|3310.25|3308.75|3315.25|3313.75|3315.25|3313.75|3309.25|3307.75|5297
1592912400000|2020-06-23 11:40:00|3315.49|3313.99|3314.49|3312.99|3316.49|3314.99|3314.49|3312.99|4743
1592912700000|2020-06-23 11:45:00|3315.49|3313.99|3314.49|3312.99|3315.49|3313.99|3313.49|3311.99|2448
1592913000000|2020-06-23 11:50:00|3314.99|3313.49|3313.49|3311.99|3315.49|3313.99|3311.49|3309.99|3893
1592913300000|2020-06-23 11:55:00|3312.99|3311.49|3314.49|3312.99|3315.49|3313.99|3312.49|3310.99|4163
1592913600000|2020-06-23 12:00:00|3315.49|3313.99|3313.49|3311.99|3315.49|3313.99|3312.49|3310.99|1535
1592913900000|2020-06-23 12:05:00|3312.99|3311.49|3317.49|3315.99|3319.49|3317.99|3311.99|3310.49|5443
1592914200000|2020-06-23 12:10:00|3318.49|3316.99|3317.49|3315.99|3318.49|3316.99|3314.49|3312.99|2135
1592914500000|2020-06-23 12:15:00|3316.49|3314.99|3312.49|3310.99|3317.49|3315.99|3311.49|3309.99|7314
1592914800000|2020-06-23 12:20:00|3311.49|3309.99|3312.49|3310.99|3312.49|3310.99|3310.49|3308.99|2097
1592915100000|2020-06-23 12:25:00|3311.49|3309.99|3311.49|3309.99|3313.49|3311.99|3310.49|3308.99|3357
1592915400000|2020-06-23 12:30:00|3310.49|3308.99|3310.49|3308.99|3311.49|3309.99|3308.49|3306.99|3287
1592915700000|2020-06-23 12:35:00|3311.49|3309.99|3312.49|3310.99|3313.49|3311.99|3311.49|3309.99|2929
1592916000000|2020-06-23 12:40:00|3311.99|3310.49|3311.49|3309.99|3312.49|3310.99|3310.49|3308.99|2275
1592916300000|2020-06-23 12:45:00|3312.49|3310.99|3308.49|3306.99|3312.49|3310.99|3308.49|3306.99|3138
1592916600000|2020-06-23 12:50:00|||||||||10510
1592916900000|2020-06-23 12:55:00|3307.49|3305.99|3311.49|3309.99|3311.49|3309.99|3307.49|3305.99|3862
1592917200000|2020-06-23 13:00:00|3312.49|3310.99|3310.49|3308.99|3312.99|3311.49|3310.49|3308.99|5575
1592917500000|2020-06-23 13:05:00|3311.49|3309.99|3308.49|3306.99|3311.49|3309.99|3308.49|3306.99|4830
1592917800000|2020-06-23 13:10:00|3307.49|3305.99|3306.49|3304.99|3309.49|3307.99|3305.49|3303.99|4837
1592918100000|2020-06-23 13:15:00|3305.49|3303.99|3302.49|3300.99|3306.49|3304.99|3302.49|3300.99|3553
1592918400000|2020-06-23 13:20:00|3303.49|3301.99|3300.49|3298.99|3303.49|3301.99|3300.49|3298.99|3994
1592918700000|2020-06-23 13:25:00|3301.49|3299.99|3301.49|3299.99|3302.49|3300.99|3299.49|3297.99|2742
1592919000000|2020-06-23 13:30:00|3300.49|3298.99|3300.49|3298.99|3301.49|3299.99|3296.49|3294.99|5064
1592919300000|2020-06-23 13:35:00|3299.49|3297.99|3302.49|3300.99|3302.99|3301.49|3297.49|3295.99|9264
1592919600000|2020-06-23 13:40:00|3302.99|3301.49|3301.99|3300.49|3303.49|3301.99|3300.49|3298.99|6114
1592919900000|2020-06-23 13:45:00|3300.49|3298.99|3299.49|3297.99|3302.49|3300.99|3298.49|3296.99|11765
1592920200000|2020-06-23 13:50:00|3300.49|3298.99|3292.49|3290.99|3300.49|3298.99|3291.49|3289.99|12264
1592920500000|2020-06-23 13:55:00|3291.99|3290.49|3292.49|3290.99|3294.49|3292.99|3290.49|3288.99|6494
1592920800000|2020-06-23 14:00:00|3292.99|3291.49|3293.49|3291.99|3295.49|3293.99|3289.49|3287.99|7339
1592921100000|2020-06-23 14:05:00|3292.49|3290.99|3292.49|3290.99|3294.49|3292.99|3288.49|3286.99|9252
1592921400000|2020-06-23 14:10:00|3292.87|3291.37|3292.87|3291.37|3294.87|3293.37|3289.87|3288.37|6791
1592921700000|2020-06-23 14:15:00|3293.87|3292.37|3290.87|3289.37|3293.87|3292.37|3288.87|3287.37|12103
1592922000000|2020-06-23 14:20:00|3291.87|3290.37|3294.87|3293.37|3294.87|3293.37|3287.87|3286.37|6329
1592922300000|2020-06-23 14:25:00|3295.87|3294.37|3297.87|3296.37|3297.87|3296.37|3294.87|3293.37|5356
1592922600000|2020-06-23 14:30:00|3296.87|3295.37|3290.87|3289.37|3297.87|3296.37|3290.87|3289.37|5589
1592922900000|2020-06-23 14:35:00|3291.87|3290.37|3292.87|3291.37|3293.87|3292.37|3289.87|3288.37|4872
1592923200000|2020-06-23 14:40:00|3291.87|3290.37|3288.87|3287.37|3293.87|3292.37|3287.87|3286.37|10669
1592923500000|2020-06-23 14:45:00|3287.87|3286.37|3281.87|3280.37|3287.87|3286.37|3277.87|3276.37|18029
1592923800000|2020-06-23 14:50:00|3280.87|3279.37|3285.87|3284.37|3285.87|3284.37|3280.87|3279.37|8146
1592924100000|2020-06-23 14:55:00|3284.87|3283.37|3285.87|3284.37|3285.87|3284.37|3283.87|3282.37|6057
1592924400000|2020-06-23 15:00:00|3284.87|3283.37|3290.87|3289.37|3291.87|3290.37|3281.87|3280.37|9485
1592924700000|2020-06-23 15:05:00|3289.87|3288.37|3292.87|3291.37|3293.87|3292.37|3289.87|3288.37|6765
1592925000000|2020-06-23 15:10:00|3291.87|3290.37|3292.87|3291.37|3292.87|3291.37|3291.87|3290.37|6028
1592925300000|2020-06-23 15:15:00|3291.87|3290.37|3294.87|3293.37|3297.87|3296.37|3290.87|3289.37|11568
1592925600000|2020-06-23 15:20:00|3295.87|3294.37|3303.87|3302.37|3303.87|3302.37|3294.87|3293.37|19923
1592925900000|2020-06-23 15:25:00|3302.87|3301.37|3304.87|3303.37|3306.87|3305.37|3301.87|3300.37|28296
1592926200000|2020-06-23 15:30:00|3305.87|3304.37|3300.87|3299.37|3306.87|3305.37|3300.87|3299.37|73069
1592926500000|2020-06-23 15:35:00|3299.87|3298.37|3296.87|3295.37|3300.87|3299.37|3295.87|3294.37|28815
1592926800000|2020-06-23 15:40:00|3297.87|3296.37|3295.87|3294.37|3298.87|3297.37|3295.87|3294.37|7241
1592927100000|2020-06-23 15:45:00|3296.87|3295.37|3294.87|3293.37|3296.87|3295.37|3294.87|3293.37|9192
1592927400000|2020-06-23 15:50:00|3293.87|3292.37|3292.87|3291.37|3294.87|3293.37|3289.37|3287.87|10130
1592927700000|2020-06-23 15:55:00|3293.87|3292.37|3295.87|3294.37|3295.87|3294.37|3292.87|3291.37|5369
1592928000000|2020-06-23 16:00:00|3296.87|3295.37|3296.87|3295.37|3297.87|3296.37|3295.87|3294.37|3793
1592928300000|2020-06-23 16:05:00|3297.87|3296.37|3294.87|3293.37|3297.87|3296.37|3293.87|3292.37|1761
1592928600000|2020-06-23 16:10:00|3293.87|3292.37|3293.87|3292.37|3295.87|3294.37|3293.87|3292.37|2289
1592928900000|2020-06-23 16:15:00|3292.87|3291.37|3294.37|3292.87|3295.87|3294.37|3292.87|3291.37|3709
1592929200000|2020-06-23 16:20:00|3293.87|3292.37|3294.87|3293.37|3295.87|3294.37|3291.87|3290.37|2695
1592929500000|2020-06-23 16:25:00|3293.87|3292.37|3293.87|3292.37|3294.87|3293.37|3291.87|3290.37|1963
1592929800000|2020-06-23 16:30:00|3294.37|3292.87|3293.87|3292.37|3294.87|3293.37|3291.87|3290.37|8795
1592930100000|2020-06-23 16:35:00|3293.37|3291.87|3292.87|3291.37|3293.87|3292.37|3289.87|3288.37|3612
1592930400000|2020-06-23 16:40:00|3293.37|3291.87|3291.87|3290.37|3293.37|3291.87|3290.87|3289.37|1915
1592930700000|2020-06-23 16:45:00|3290.87|3289.37|3293.87|3292.37|3293.87|3292.37|3289.87|3288.37|1926
1592931000000|2020-06-23 16:50:00|3293.37|3291.87|3291.87|3290.37|3293.87|3292.37|3290.87|3289.37|784
1592931300000|2020-06-23 16:55:00|3292.87|3291.37|3293.87|3292.37|3294.87|3293.37|3291.87|3290.37|757
1592931600000|2020-06-23 17:00:00|3294.37|3292.87|3294.87|3293.37|3295.37|3293.87|3293.87|3292.37|941
1592931900000|2020-06-23 17:05:00|3295.87|3294.37|3295.87|3294.37|3296.87|3295.37|3295.87|3294.37|1062
1592932200000|2020-06-23 17:10:00|3294.87|3293.37|3295.87|3294.37|3295.87|3294.37|3294.87|3293.37|479
1592932500000|2020-06-23 17:15:00|3294.87|3293.37|3297.87|3296.37|3297.87|3296.37|3294.87|3293.37|1749
1592932800000|2020-06-23 17:20:00|3298.87|3297.37|3297.87|3296.37|3298.87|3297.37|3297.87|3296.37|1898
1592933100000|2020-06-23 17:25:00|3296.87|3295.37|3296.87|3295.37|3297.87|3296.37|3296.87|3295.37|577
1592933400000|2020-06-23 17:30:00|3297.87|3296.37|3296.87|3295.37|3297.87|3296.37|3295.87|3294.37|1751
1592933700000|2020-06-23 17:35:00|3297.87|3296.37|3297.87|3296.37|3297.87|3296.37|3296.87|3295.37|595
1592934000000|2020-06-23 17:40:00|3298.87|3297.37|3295.87|3294.37|3298.87|3297.37|3294.87|3293.37|907
1592934300000|2020-06-23 17:45:00|3296.87|3295.37|3297.87|3296.37|3297.87|3296.37|3296.37|3294.87|515
1592934600000|2020-06-23 17:50:00|3296.87|3295.37|3296.87|3295.37|3298.87|3297.37|3290.37|3288.87|11476
1592934900000|2020-06-23 17:55:00|3297.37|3295.87|3295.87|3294.37|3297.87|3296.37|3294.87|3293.37|1764
1592935200000|2020-06-23 18:00:00|3296.37|3294.87|3292.87|3291.37|3296.37|3294.87|3290.87|3289.37|1076
1592935500000|2020-06-23 18:05:00|3291.87|3290.37|3292.87|3291.37|3293.87|3292.37|3290.87|3289.37|717
1592935800000|2020-06-23 18:10:00|3293.87|3292.37|3290.87|3289.37|3293.87|3292.37|3290.87|3289.37|289
1592936100000|2020-06-23 18:15:00|3291.87|3290.37|3291.87|3290.37|3291.87|3290.37|3290.37|3288.87|304
1592936400000|2020-06-23 18:20:00|3292.37|3290.87|3292.87|3291.37|3292.87|3291.37|3290.87|3289.37|488
1592936700000|2020-06-23 18:25:00|3291.87|3290.37|3292.87|3291.37|3293.37|3291.87|3291.87|3290.37|800
1592937000000|2020-06-23 18:30:00|3291.87|3290.37|3292.87|3291.37|3292.87|3291.37|3291.87|3290.37|317
1592937300000|2020-06-23 18:35:00|3293.87|3292.37|3292.87|3291.37|3293.87|3292.37|3292.87|3291.37|729
1592937600000|2020-06-23 18:40:00|3291.87|3290.37|3292.87|3291.37|3293.87|3292.37|3290.87|3289.37|845
1592937900000|2020-06-23 18:45:00|3291.87|3290.37|3288.87|3287.37|3292.87|3291.37|3287.87|3286.37|999
1592938200000|2020-06-23 18:50:00|3289.87|3288.37|3288.87|3287.37|3289.87|3288.37|3287.87|3286.37|798
1592938500000|2020-06-23 18:55:00|3289.87|3288.37|3288.87|3287.37|3290.87|3289.37|3287.87|3286.37|1016
1592938800000|2020-06-23 19:00:00|3288.37|3286.87|3288.87|3287.37|3289.87|3288.37|3285.87|3284.37|1281
1592939100000|2020-06-23 19:05:00|3288.37|3286.87|3288.87|3287.37|3289.87|3288.37|3287.87|3286.37|619
1592939400000|2020-06-23 19:10:00|3289.87|3288.37|3289.87|3288.37|3289.87|3288.37|3286.87|3285.37|734
1592939700000|2020-06-23 19:15:00|3288.87|3287.37|3290.87|3289.37|3291.87|3290.37|3288.87|3287.37|424
1592940000000|2020-06-23 19:20:00|3289.87|3288.37|3286.87|3285.37|3290.87|3289.37|3286.87|3285.37|902
1592940300000|2020-06-23 19:25:00|3287.37|3285.87|3284.87|3283.37|3287.87|3286.37|3284.87|3283.37|1025
1592940600000|2020-06-23 19:30:00|3285.87|3284.37|3284.87|3283.37|3285.87|3284.37|3282.87|3281.37|2562
1592940900000|2020-06-23 19:35:00|3285.87|3284.37|3285.87|3284.37|3286.87|3285.37|3284.87|3283.37|414
1592941200000|2020-06-23 19:40:00|3284.87|3283.37|3285.87|3284.37|3285.87|3284.37|3282.87|3281.37|1230
1592941500000|2020-06-23 19:45:00|3284.87|3283.37|3282.87|3281.37|3285.87|3284.37|3282.87|3281.37|834
1592941800000|2020-06-23 19:50:00|3281.87|3280.37|3280.87|3279.37|3281.87|3280.37|3275.87|3274.37|4405
1592942100000|2020-06-23 19:55:00|3279.87|3278.37|3279.87|3278.37|3281.87|3280.37|3279.87|3278.37|4777
1592942400000|2020-06-23 20:00:00|3281.12|3278.12|3280.12|3277.12|3286.32|3283.32|3277.72|3274.72|145
1592942700000|2020-06-23 20:05:00|3280.32|3277.32|3281.42|3278.42|3283.62|3280.62|3279.02|3276.02|0
1592943000000|2020-06-23 20:10:00|3281.62|3278.62|3280.02|3277.02|3283.22|3280.22|3279.32|3276.32|0
1592943300000|2020-06-23 20:15:00|3279.92|3276.92|3279.42|3276.42|3280.32|3277.32|3279.42|3276.42|0
1592943600000|2020-06-23 20:20:00|3279.62|3276.62|3279.52|3276.52|3279.72|3276.72|3279.12|3276.12|0
1592943900000|2020-06-23 20:25:00|3279.42|3276.42|3279.52|3276.52|3279.72|3276.72|3279.22|3276.22|0
1592944200000|2020-06-23 20:30:00|3278.12|3275.12|3273.92|3270.92|3278.42|3275.42|3273.72|3270.72|0
1592944500000|2020-06-23 20:35:00|3274.22|3271.22|3273.72|3270.72|3275.02|3272.02|3272.62|3269.62|0
1592944800000|2020-06-23 20:40:00|3273.42|3270.42|3273.42|3270.42|3274.52|3271.52|3273.22|3270.22|0
1592945100000|2020-06-23 20:45:00|3273.72|3270.72|3275.02|3272.02|3276.02|3273.02|3272.62|3269.62|0
1592945400000|2020-06-23 20:50:00|3275.22|3272.22|3274.52|3271.52|3275.22|3272.22|3273.22|3270.22|0
1592945700000|2020-06-23 20:55:00|3274.72|3271.72|3273.92|3270.92|3274.72|3271.72|3273.42|3270.42|0
1592946000000|2020-06-23 21:00:00|3274.02|3271.02|3273.02|3270.02|3274.42|3271.42|3272.72|3269.72|0
1592946300000|2020-06-23 21:05:00|3273.12|3270.12|3273.12|3270.12|3273.22|3270.22|3273.12|3270.12|0
1592946600000|2020-06-23 21:10:00|3273.02|3270.02|3272.92|3269.92|3273.12|3270.12|3272.82|3269.82|0
1592946900000|2020-06-23 21:15:00|3272.82|3269.82|3273.82|3270.82|3273.92|3270.92|3272.82|3269.82|0
1592947200000|2020-06-23 21:20:00|3273.92|3270.92|3276.02|3273.02|3276.02|3273.02|3273.92|3270.92|0
1592947500000|2020-06-23 21:25:00|3276.42|3273.42|3278.32|3275.32|3278.42|3275.42|3276.02|3273.02|0
1592947800000|2020-06-23 21:30:00|3278.52|3275.52|3277.72|3274.72|3278.52|3275.52|3277.42|3274.42|0
1592948100000|2020-06-23 21:35:00|3277.62|3274.62|3277.72|3274.72|3277.72|3274.72|3277.52|3274.52|0
1592948400000|2020-06-23 21:40:00|3277.52|3274.52|3278.62|3275.62|3278.62|3275.62|3277.42|3274.42|0
1592948700000|2020-06-23 21:45:00|3278.42|3275.42|3278.42|3275.42|3279.02|3276.02|3278.32|3275.32|0
1592949000000|2020-06-23 21:50:00|3278.22|3275.22|3278.22|3275.22|3278.52|3275.52|3277.72|3274.72|0
1592949300000|2020-06-23 21:55:00|3278.32|3275.32|3277.82|3274.82|3278.32|3275.32|3277.02|3274.02|0
1592949600000|2020-06-23 22:00:00|3277.22|3274.22|3280.32|3277.32|3280.32|3277.32|3275.12|3272.12|0
1592949900000|2020-06-23 22:05:00|3280.52|3277.52|3279.52|3276.52|3281.22|3278.22|3279.52|3276.52|0
1592950200000|2020-06-23 22:10:00|3279.62|3276.62|3277.42|3274.42|3279.72|3276.72|3277.12|3274.12|0
1592950500000|2020-06-23 22:15:00|3277.62|3274.62|3277.12|3274.12|3277.92|3274.92|3274.82|3271.82|0
1592950800000|2020-06-23 22:20:00|3277.42|3274.42|3281.02|3278.02|3281.82|3278.82|3277.42|3274.42|0
1592951100000|2020-06-23 22:25:00|3281.32|3278.32|3280.52|3277.52|3282.32|3279.32|3278.92|3275.92|0
1592951400000|2020-06-23 22:30:00|3281.02|3278.02|3278.92|3275.92|3281.32|3278.32|3278.92|3275.92|0
1592951700000|2020-06-23 22:35:00|3279.12|3276.12|3278.42|3275.42|3281.32|3278.32|3278.42|3275.42|0
1592952000000|2020-06-23 22:40:00|3278.72|3275.72|3278.72|3275.72|3279.72|3276.72|3278.72|3275.72|0
1592952300000|2020-06-23 22:45:00|3278.82|3275.82|3278.92|3275.92|3280.12|3277.12|3277.62|3274.62|0
1592952600000|2020-06-23 22:50:00|3279.12|3276.12|3277.92|3274.92|3279.72|3276.72|3277.82|3274.82|0
1592952900000|2020-06-23 22:55:00|3277.82|3274.82|3272.22|3269.22|3278.22|3275.22|3271.12|3268.12|0
1592953200000|2020-06-23 23:00:00|3271.92|3268.92|3272.92|3269.92|3273.22|3270.22|3271.12|3268.12|0
1592953500000|2020-06-23 23:05:00|3273.72|3270.72|3273.52|3270.52|3274.92|3271.92|3272.52|3269.52|0
1592953800000|2020-06-23 23:10:00|3273.72|3270.72|3271.52|3268.52|3278.02|3275.02|3271.42|3268.42|0
1592954100000|2020-06-23 23:15:00|3271.62|3268.62|3273.72|3270.72|3274.62|3271.62|3270.32|3267.32|0
1592954400000|2020-06-23 23:20:00|3273.62|3270.62|3274.22|3271.22|3275.32|3272.32|3272.42|3269.42|0
1592954700000|2020-06-23 23:25:00|3274.42|3271.42|3275.62|3272.62|3275.82|3272.82|3271.62|3268.62|0
1592955000000|2020-06-23 23:30:00|3275.72|3272.72|3277.12|3274.12|3278.72|3275.72|3274.82|3271.82|0
1592955300000|2020-06-23 23:35:00|3277.42|3274.42|3278.42|3275.42|3278.42|3275.42|3276.62|3273.62|0
1592955600000|2020-06-23 23:40:00|3278.22|3275.22|3278.72|3275.72|3279.72|3276.72|3277.52|3274.52|0
1592955900000|2020-06-23 23:45:00|3278.42|3275.42|3277.42|3274.42|3279.72|3276.72|3277.42|3274.42|0
1592956200000|2020-06-23 23:50:00|3277.62|3274.62|3276.32|3273.32|3279.22|3276.22|3276.12|3273.12|0
1592956500000|2020-06-23 23:55:00|3276.12|3273.12|3274.52|3271.52|3276.32|3273.32|3274.02|3271.02|0
1592956800000|2020-06-24 00:00:00|3274.82|3271.82|3280.82|3277.82|3281.02|3278.02|3273.72|3270.72|0
1592957100000|2020-06-24 00:05:00|3280.92|3277.92|3282.92|3279.92|3284.42|3281.42|3280.32|3277.32|0
1592957400000|2020-06-24 00:10:00|3283.02|3280.02|3282.62|3279.62|3283.42|3280.42|3282.12|3279.12|0
1592957700000|2020-06-24 00:15:00|3282.72|3279.72|3284.12|3282.12|3285.12|3283.12|3280.12|3278.12|503
1592958000000|2020-06-24 00:20:00|3285.12|3283.12|3289.12|3287.12|3290.12|3288.12|3285.12|3283.12|259
1592958300000|2020-06-24 00:25:00|3288.62|3286.62|3287.62|3285.62|3291.12|3289.12|3287.12|3285.12|155
1592958600000|2020-06-24 00:30:00|3288.12|3286.12|3290.12|3288.12|3290.12|3288.12|3286.12|3284.12|98
1592958900000|2020-06-24 00:35:00|3289.62|3287.62|3290.12|3288.12|3290.12|3288.12|3289.12|3287.12|58
1592959200000|2020-06-24 00:40:00|3291.12|3289.12|3289.12|3287.12|3291.12|3289.12|3288.12|3286.12|200
1592959500000|2020-06-24 00:45:00|3289.62|3287.62|3289.12|3287.12|3290.12|3288.12|3288.12|3286.12|116
1592959800000|2020-06-24 00:50:00|3289.62|3287.62|3292.62|3290.62|3294.12|3292.12|3289.12|3287.12|342
1592960100000|2020-06-24 00:55:00|3292.12|3290.12|3291.12|3289.12|3293.12|3291.12|3289.12|3287.12|207
1592960400000|2020-06-24 01:00:00|3292.12|3290.12|3287.12|3285.12|3292.12|3290.12|3286.12|3284.12|95
1592960700000|2020-06-24 01:05:00|3288.12|3286.12|3288.12|3286.12|3289.12|3287.12|3287.12|3285.12|134
1592961000000|2020-06-24 01:10:00|3288.62|3286.62|3291.62|3289.62|3292.12|3290.12|3288.12|3286.12|78
1592961300000|2020-06-24 01:15:00|3292.12|3290.12|3293.12|3291.12|3293.12|3291.12|3291.12|3289.12|55
1592961600000|2020-06-24 01:20:00|3293.62|3291.62|3294.12|3292.12|3295.62|3293.62|3293.12|3291.12|141
1592961900000|2020-06-24 01:25:00|3293.12|3291.12|3294.62|3292.62|3296.12|3294.12|3293.12|3291.12|192
1592962200000|2020-06-24 01:30:00|3294.12|3292.12|3292.62|3290.62|3295.12|3293.12|3292.12|3290.12|279
1592962500000|2020-06-24 01:35:00|3293.12|3291.12|3293.12|3291.12|3295.12|3293.12|3292.12|3290.12|167
1592962800000|2020-06-24 01:40:00|3292.62|3290.62|3287.12|3285.12|3293.12|3291.12|3287.12|3285.12|147
1592963100000|2020-06-24 01:45:00|3286.62|3284.62|3283.12|3281.12|3286.62|3284.62|3283.12|3281.12|530
1592963400000|2020-06-24 01:50:00|3282.62|3280.62|3283.12|3281.12|3283.12|3281.12|3279.62|3277.62|146
1592963700000|2020-06-24 01:55:00|3282.62|3280.62|3281.12|3279.12|3283.12|3281.12|3280.12|3278.12|35
1592964000000|2020-06-24 02:00:00|3280.12|3278.12|3279.12|3277.12|3281.62|3279.62|3274.12|3272.12|342
1592964300000|2020-06-24 02:05:00|3278.62|3276.62|3281.12|3279.12|3282.12|3280.12|3278.12|3276.12|125
1592964600000|2020-06-24 02:10:00|3281.62|3279.62|3281.12|3279.12|3282.12|3280.12|3280.12|3278.12|72
1592964900000|2020-06-24 02:15:00|3281.62|3279.62|3281.62|3279.62|3282.12|3280.12|3280.12|3278.12|38
1592965200000|2020-06-24 02:20:00|3282.12|3280.12|3283.12|3281.12|3283.12|3281.12|3279.12|3277.12|332
1592965500000|2020-06-24 02:25:00|3282.62|3280.62|3285.12|3283.12|3285.12|3283.12|3282.12|3280.12|409
1592965800000|2020-06-24 02:30:00|3284.12|3282.12|3287.12|3285.12|3288.12|3286.12|3283.12|3281.12|412
1592966100000|2020-06-24 02:35:00|3288.12|3286.12|3287.12|3285.12|3288.12|3286.12|3286.12|3284.12|183
1592966400000|2020-06-24 02:40:00|3286.12|3284.12|3284.12|3282.12|3286.12|3284.12|3284.12|3282.12|167
1592966700000|2020-06-24 02:45:00|3283.62|3281.62|3285.12|3283.12|3285.12|3283.12|3282.12|3280.12|57
1592967000000|2020-06-24 02:50:00|3285.62|3283.62|3283.12|3281.12|3285.62|3283.62|3283.12|3281.12|54
1592967300000|2020-06-24 02:55:00|3284.12|3282.12|3282.12|3280.12|3284.12|3282.12|3282.12|3280.12|21
1592967600000|2020-06-24 03:00:00|3282.62|3280.62|3282.12|3280.12|3284.12|3282.12|3282.12|3280.12|71
1592967900000|2020-06-24 03:05:00|3283.12|3281.12|3288.12|3286.12|3289.12|3287.12|3283.12|3281.12|122
1592968200000|2020-06-24 03:10:00|3289.12|3287.12|3288.12|3286.12|3289.12|3287.12|3288.12|3286.12|97
1592968500000|2020-06-24 03:15:00|3288.62|3286.62|3288.12|3286.12|3289.12|3287.12|3288.12|3286.12|40
1592968800000|2020-06-24 03:20:00|3287.12|3285.12|3290.12|3288.12|3291.12|3289.12|3287.12|3285.12|368
1592969100000|2020-06-24 03:25:00|3289.62|3287.62|3287.12|3285.12|3289.62|3287.62|3286.62|3284.62|33
1592969400000|2020-06-24 03:30:00|3285.12|3283.12|3281.12|3279.12|3285.12|3283.12|3281.12|3279.12|380
1592969700000|2020-06-24 03:35:00|3281.62|3279.62|3280.12|3278.12|3281.62|3279.62|3279.12|3277.12|129
1592970000000|2020-06-24 03:40:00|3281.12|3279.12|3283.12|3281.12|3283.12|3281.12|3280.12|3278.12|84
1592970300000|2020-06-24 03:45:00|3283.62|3281.62|3284.12|3282.12|3285.12|3283.12|3283.12|3281.12|45
1592970600000|2020-06-24 03:50:00|3284.62|3282.62|3285.12|3283.12|3285.12|3283.12|3283.12|3281.12|191
1592970900000|2020-06-24 03:55:00|3284.62|3282.62|3285.12|3283.12|3286.12|3284.12|3284.12|3282.12|56
1592971200000|2020-06-24 04:00:00|3285.62|3283.62|3285.12|3283.12|3286.12|3284.12|3284.12|3282.12|31
1592971500000|2020-06-24 04:05:00|3285.62|3283.62|3288.12|3286.12|3288.12|3286.12|3285.12|3283.12|68
1592971800000|2020-06-24 04:10:00|3287.62|3285.62|3288.12|3286.12|3288.12|3286.12|3287.62|3285.62|3
1592972100000|2020-06-24 04:15:00|3289.12|3287.12|3289.12|3287.12|3290.62|3288.62|3289.12|3287.12|16
1592972400000|2020-06-24 04:20:00|3290.12|3288.12|3292.12|3290.12|3292.12|3290.12|3290.12|3288.12|33
1592972700000|2020-06-24 04:25:00|3293.12|3291.12|3294.12|3292.12|3295.62|3293.62|3292.12|3290.12|127
1592973000000|2020-06-24 04:30:00|3293.12|3291.12|3295.12|3293.12|3295.12|3293.12|3292.12|3290.12|83
1592973300000|2020-06-24 04:35:00|3296.12|3294.12|3296.12|3294.12|3298.12|3296.12|3295.12|3293.12|252
1592973600000|2020-06-24 04:40:00|3296.62|3294.62|3295.12|3293.12|3297.12|3295.12|3293.12|3291.12|246
1592973900000|2020-06-24 04:45:00|3296.12|3294.12|3295.12|3293.12|3296.12|3294.12|3295.12|3293.12|270
1592974200000|2020-06-24 04:50:00|3294.62|3292.62|3294.12|3292.12|3294.62|3292.62|3293.12|3291.12|23
1592974500000|2020-06-24 04:55:00|3293.62|3291.62|3292.12|3290.12|3294.12|3292.12|3292.12|3290.12|54
1592974800000|2020-06-24 05:00:00|3291.62|3289.62|3288.12|3286.12|3291.62|3289.62|3286.12|3284.12|175
1592975100000|2020-06-24 05:05:00|3287.62|3285.62|3289.12|3287.12|3289.12|3287.12|3287.12|3285.12|70
1592975400000|2020-06-24 05:10:00|3288.62|3286.62|3288.12|3286.12|3289.12|3287.12|3286.12|3284.12|117
1592975700000|2020-06-24 05:15:00|3289.12|3287.12|3289.12|3287.12|3290.12|3288.12|3288.12|3286.12|40
1592976000000|2020-06-24 05:20:00|3290.12|3288.12|3288.12|3286.12|3290.12|3288.12|3288.12|3286.12|75
1592976300000|2020-06-24 05:25:00|3289.12|3287.12|3288.12|3286.12|3290.12|3288.12|3288.12|3286.12|99
1592976600000|2020-06-24 05:30:00|3287.12|3285.12|3292.12|3290.12|3293.12|3291.12|3287.12|3285.12|230
1592976900000|2020-06-24 05:35:00|3291.62|3289.62|3293.12|3291.12|3294.12|3292.12|3291.12|3289.12|142
1592977200000|2020-06-24 05:40:00|3294.12|3292.12|3294.12|3292.12|3294.12|3292.12|3291.62|3289.62|318
1592977500000|2020-06-24 05:45:00|3295.12|3293.12|3292.12|3290.12|3296.12|3294.12|3291.12|3289.12|733
1592977800000|2020-06-24 05:50:00|3291.12|3289.12|3290.12|3288.12|3292.12|3290.12|3290.12|3288.12|170
1592978100000|2020-06-24 05:55:00|3291.12|3289.12|3285.12|3283.12|3291.12|3289.12|3285.12|3283.12|626
1592978400000|2020-06-24 06:00:00|3284.87|3283.37|3282.87|3281.37|3285.87|3284.37|3279.87|3278.37|1952
1592978700000|2020-06-24 06:05:00|3283.87|3282.37|3285.87|3284.37|3287.87|3286.37|3283.87|3282.37|1277
1592979000000|2020-06-24 06:10:00|3284.87|3283.37|3284.87|3283.37|3284.87|3283.37|3282.87|3281.37|779
1592979300000|2020-06-24 06:15:00|3283.87|3282.37|3283.87|3282.37|3284.87|3283.37|3283.87|3282.37|704
1592979600000|2020-06-24 06:20:00|3284.37|3282.87|3279.87|3278.37|3284.87|3283.37|3279.87|3278.37|1513
1592979900000|2020-06-24 06:25:00|3280.87|3279.37|3281.87|3280.37|3281.87|3280.37|3279.87|3278.37|1545
1592980200000|2020-06-24 06:30:00|3280.87|3279.37|3284.87|3283.37|3284.87|3283.37|3279.87|3278.37|1490
1592980500000|2020-06-24 06:35:00|3283.87|3282.37|3282.87|3281.37|3283.87|3282.37|3282.87|3281.37|1268
1592980800000|2020-06-24 06:40:00|3283.87|3282.37|3285.87|3284.37|3285.87|3284.37|3282.87|3281.37|948
1592981100000|2020-06-24 06:45:00|3286.87|3285.37|3285.87|3284.37|3287.87|3286.37|3284.87|3283.37|1586
1592981400000|2020-06-24 06:50:00|3286.37|3284.87|3286.87|3285.37|3286.87|3285.37|3285.87|3284.37|480
1592981700000|2020-06-24 06:55:00|3285.87|3284.37|3283.87|3282.37|3285.87|3284.37|3282.87|3281.37|1254
1592982000000|2020-06-24 07:00:00|3284.87|3283.37|3278.87|3277.37|3285.87|3284.37|3277.87|3276.37|8296
1592982300000|2020-06-24 07:05:00|3279.87|3278.37|3287.87|3286.37|3289.87|3288.37|3279.87|3278.37|8772
1592982600000|2020-06-24 07:10:00|3288.87|3287.37|3286.87|3285.37|3289.87|3288.37|3283.37|3281.87|4858
1592982900000|2020-06-24 07:15:00|3285.87|3284.37|3281.87|3280.37|3288.87|3287.37|3281.87|3280.37|4049
1592983200000|2020-06-24 07:20:00|3282.87|3281.37|3281.87|3280.37|3284.87|3283.37|3277.87|3276.37|4982
1592983500000|2020-06-24 07:25:00|3282.87|3281.37|3276.87|3275.37|3282.87|3281.37|3275.87|3274.37|4118
1592983800000|2020-06-24 07:30:00|3277.87|3276.37|3282.87|3281.37|3282.87|3281.37|3277.87|3276.37|3532
1592984100000|2020-06-24 07:35:00|3283.87|3282.37|3265.87|3264.37|3284.87|3283.37|3265.87|3264.37|9916
1592984400000|2020-06-24 07:40:00|3265.41|3263.91|3257.41|3255.91|3266.41|3264.91|3256.41|3254.91|12002
1592984700000|2020-06-24 07:45:00|3256.91|3255.41|3257.41|3255.91|3258.41|3256.91|3253.41|3251.91|11783
1592985000000|2020-06-24 07:50:00|3256.41|3254.91|3257.41|3255.91|3259.41|3257.91|3250.41|3248.91|11434
1592985300000|2020-06-24 07:55:00|3256.91|3255.41|3256.41|3254.91|3260.41|3258.91|3255.41|3253.91|5449
1592985600000|2020-06-24 08:00:00|3257.41|3255.91|3258.41|3256.91|3258.41|3256.91|3251.41|3249.91|6974
1592985900000|2020-06-24 08:05:00|3257.41|3255.91|3246.41|3244.91|3257.41|3255.91|3245.41|3243.91|9728
1592986200000|2020-06-24 08:10:00|3247.41|3245.91|3243.41|3241.91|3248.41|3246.91|3241.41|3239.91|9808
1592986500000|2020-06-24 08:15:00|3242.41|3240.91|3239.41|3237.91|3245.41|3243.91|3238.41|3236.91|20449
1592986800000|2020-06-24 08:20:00|3238.41|3236.91|3243.41|3241.91|3243.41|3241.91|3233.41|3231.91|9822
1592987100000|2020-06-24 08:25:00|3242.41|3240.91|3244.41|3242.91|3245.41|3243.91|3240.41|3238.91|5843
1592987400000|2020-06-24 08:30:00|3243.41|3241.91|3245.41|3243.91|3246.41|3244.91|3241.41|3239.91|5653
1592987700000|2020-06-24 08:35:00|3244.41|3242.91|3243.41|3241.91|3246.41|3244.91|3241.41|3239.91|3797
1592988000000|2020-06-24 08:40:00|3242.41|3240.91|3242.41|3240.91|3244.41|3242.91|3241.41|3239.91|3355
1592988300000|2020-06-24 08:45:00|3241.41|3239.91|3245.41|3243.91|3245.41|3243.91|3241.41|3239.91|3639
1592988600000|2020-06-24 08:50:00|3246.41|3244.91|3246.41|3244.91|3249.41|3247.91|3246.41|3244.91|5719
1592988900000|2020-06-24 08:55:00|3247.41|3245.91|3247.41|3245.91|3249.41|3247.91|3246.41|3244.91|8103
1592989200000|2020-06-24 09:00:00|3246.41|3244.91|3250.41|3248.91|3253.41|3251.91|3246.41|3244.91|7757
1592989500000|2020-06-24 09:05:00|3251.41|3249.91|3247.41|3245.91|3251.41|3249.91|3246.41|3244.91|4867
1592989800000|2020-06-24 09:10:00|3246.91|3245.41|3231.41|3229.91|3247.41|3245.91|3227.41|3225.91|24379
1592990100000|2020-06-24 09:15:00|3230.41|3228.91|3227.41|3225.91|3232.41|3230.91|3226.41|3224.91|11499
1592990400000|2020-06-24 09:20:00|3226.41|3224.91|3230.41|3228.91|3232.41|3230.91|3225.41|3223.91|10018
1592990700000|2020-06-24 09:25:00|3231.41|3229.91|3231.41|3229.91|3233.41|3231.91|3231.41|3229.91|6094
1592991000000|2020-06-24 09:30:00|3232.41|3230.91|3235.41|3233.91|3236.41|3234.91|3229.41|3227.91|5777
1592991300000|2020-06-24 09:35:00|3235.91|3234.41|3231.41|3229.91|3236.41|3234.91|3230.41|3228.91|6608
1592991600000|2020-06-24 09:40:00|3230.41|3228.91|3227.41|3225.91|3230.41|3228.91|3225.41|3223.91|7158
1592991900000|2020-06-24 09:45:00|3227.91|3226.41|3232.41|3230.91|3232.41|3230.91|3227.41|3225.91|5263
1592992200000|2020-06-24 09:50:00|3231.91|3230.41|3233.41|3231.91|3235.41|3233.91|3231.41|3229.91|6121
1592992500000|2020-06-24 09:55:00|3234.41|3232.91|3232.41|3230.91|3234.41|3232.91|3230.41|3228.91|4434
1592992800000|2020-06-24 10:00:00|3231.41|3229.91|3234.41|3232.91|3234.41|3232.91|3230.41|3228.91|5094
1592993100000|2020-06-24 10:05:00|3235.41|3233.91|3237.41|3235.91|3237.41|3235.91|3233.41|3231.91|2852
1592993400000|2020-06-24 10:10:00|3236.41|3234.91|3232.41|3230.91|3236.91|3235.41|3230.41|3228.91|6247
1592993700000|2020-06-24 10:15:00|3231.41|3229.91|3238.41|3236.91|3239.41|3237.91|3231.41|3229.91|4374
1592994000000|2020-06-24 10:20:00|3239.41|3237.91|3239.41|3237.91|3242.41|3240.91|3238.41|3236.91|6829
1592994300000|2020-06-24 10:25:00|3238.41|3236.91|3239.41|3237.91|3241.41|3239.91|3237.41|3235.91|4717
1592994600000|2020-06-24 10:30:00|3238.41|3236.91|3240.41|3238.91|3241.41|3239.91|3238.41|3236.91|4158
1592994900000|2020-06-24 10:35:00|3241.41|3239.91|3241.41|3239.91|3242.41|3240.91|3239.41|3237.91|4162
1592995200000|2020-06-24 10:40:00|3242.41|3240.91|3240.41|3238.91|3243.41|3241.91|3240.41|3238.91|6871
1592995500000|2020-06-24 10:45:00|3241.41|3239.91|3241.41|3239.91|3242.41|3240.91|3239.41|3237.91|3002
1592995800000|2020-06-24 10:50:00|3240.41|3238.91|3238.41|3236.91|3241.41|3239.91|3238.41|3236.91|4065
1592996100000|2020-06-24 10:55:00|3239.41|3237.91|3239.41|3237.91|3239.91|3238.41|3237.41|3235.91|3983
1592996400000|2020-06-24 11:00:00|3240.41|3238.91|3239.41|3237.91|3241.41|3239.91|3238.41|3236.91|1971
1592996700000|2020-06-24 11:05:00|3238.41|3236.91|3242.41|3240.91|3242.41|3240.91|3238.41|3236.91|1657
1592997000000|2020-06-24 11:10:00|3243.41|3241.91|3245.41|3243.91|3246.41|3244.91|3243.41|3241.91|6258
1592997300000|2020-06-24 11:15:00|3244.91|3243.41|3248.41|3246.91|3249.41|3247.91|3244.41|3242.91|3416
1592997600000|2020-06-24 11:20:00|3249.41|3247.91|3247.41|3245.91|3249.41|3247.91|3246.41|3244.91|2878
1592997900000|2020-06-24 11:25:00|3246.41|3244.91|3246.41|3244.91|3246.41|3244.91|3244.41|3242.91|1959
1592998200000|2020-06-24 11:30:00|3246.91|3245.41|3245.41|3243.91|3246.91|3245.41|3244.41|3242.91|2243
1592998500000|2020-06-24 11:35:00|3246.41|3244.91|3244.41|3242.91|3247.41|3245.91|3244.41|3242.91|2405
1592998800000|2020-06-24 11:40:00|3244.59|3243.09|3245.59|3244.09|3246.59|3245.09|3244.59|3243.09|3461
1592999100000|2020-06-24 11:45:00|3246.59|3245.09|3245.59|3244.09|3246.59|3245.09|3243.59|3242.09|2829
1592999400000|2020-06-24 11:50:00|3246.59|3245.09|3247.59|3246.09|3249.59|3248.09|3245.59|3244.09|1830
1592999700000|2020-06-24 11:55:00|3247.09|3245.59|3244.59|3243.09|3247.09|3245.59|3244.59|3243.09|1631
1593000000000|2020-06-24 12:00:00|3243.59|3242.09|3244.59|3243.09|3246.59|3245.09|3242.59|3241.09|3178
1593000300000|2020-06-24 12:05:00|3243.59|3242.09|3242.59|3241.09|3244.59|3243.09|3241.59|3240.09|1883
1593000600000|2020-06-24 12:10:00|3242.09|3240.59|3246.59|3245.09|3248.59|3247.09|3242.09|3240.59|3439
1593000900000|2020-06-24 12:15:00|3245.59|3244.09|3248.59|3247.09|3251.59|3250.09|3245.59|3244.09|4426
1593001200000|2020-06-24 12:20:00|3247.59|3246.09|3245.59|3244.09|3248.59|3247.09|3245.59|3244.09|2684
1593001500000|2020-06-24 12:25:00|3245.09|3243.59|3245.59|3244.09|3248.59|3247.09|3243.59|3242.09|4345
1593001800000|2020-06-24 12:30:00|3246.59|3245.09|3241.59|3240.09|3246.59|3245.09|3240.59|3239.09|3304
1593002100000|2020-06-24 12:35:00|3242.59|3241.09|3240.59|3239.09|3242.59|3241.09|3239.59|3238.09|2921
1593002400000|2020-06-24 12:40:00|3241.59|3240.09|3243.59|3242.09|3243.59|3242.09|3240.59|3239.09|1697
1593002700000|2020-06-24 12:45:00|3244.59|3243.09|3246.59|3245.09|3246.59|3245.09|3244.59|3243.09|1673
1593003000000|2020-06-24 12:50:00|3247.59|3246.09|3249.59|3248.09|3250.59|3249.09|3247.59|3246.09|2278
1593003300000|2020-06-24 12:55:00|3250.59|3249.09|3251.59|3250.09|3251.59|3250.09|3249.59|3248.09|2353
1593003600000|2020-06-24 13:00:00|3250.59|3249.09|3253.59|3252.09|3256.59|3255.09|3250.59|3249.09|6122
1593003900000|2020-06-24 13:05:00|3254.59|3253.09|3251.59|3250.09|3255.09|3253.59|3251.59|3250.09|3028
1593004200000|2020-06-24 13:10:00|3252.59|3251.09|3247.59|3246.09|3252.59|3251.09|3246.59|3245.09|3514
1593004500000|2020-06-24 13:15:00|3247.09|3245.59|3240.59|3239.09|3247.59|3246.09|3239.59|3238.09|7767
1593004800000|2020-06-24 13:20:00|3241.59|3240.09|3244.59|3243.09|3244.59|3243.09|3240.59|3239.09|6945
1593005100000|2020-06-24 13:25:00|3245.59|3244.09|3245.59|3244.09|3247.59|3246.09|3244.59|3243.09|5357
1593005400000|2020-06-24 13:30:00|3244.59|3243.09|3241.59|3240.09|3247.59|3246.09|3240.59|3239.09|6499
1593005700000|2020-06-24 13:35:00|3242.59|3241.09|3248.59|3247.09|3251.59|3250.09|3242.59|3241.09|5014
1593006000000|2020-06-24 13:40:00|3249.59|3248.09|3250.59|3249.09|3252.59|3251.09|3247.59|3246.09|4181
1593006300000|2020-06-24 13:45:00|3250.09|3248.59|3240.59|3239.09|3250.59|3249.09|3240.59|3239.09|5684
1593006600000|2020-06-24 13:50:00|3241.59|3240.09|3234.59|3233.09|3241.59|3240.09|3232.59|3231.09|8842
1593006900000|2020-06-24 13:55:00|3235.59|3234.09|3230.09|3228.59|3235.59|3234.09|3229.59|3228.09|7924
1593007200000|2020-06-24 14:00:00|3229.59|3228.09|3229.59|3228.09|3232.59|3231.09|3227.59|3226.09|15225
1593007500000|2020-06-24 14:05:00|3230.59|3229.09|3230.59|3229.09|3236.59|3235.09|3230.59|3229.09|9951
1593007800000|2020-06-24 14:10:00|3230.82|3229.32|3234.82|3233.32|3235.82|3234.32|3229.82|3228.32|12067
1593008100000|2020-06-24 14:15:00|3235.82|3234.32|3228.82|3227.32|3235.82|3234.32|3225.82|3224.32|10552
1593008400000|2020-06-24 14:20:00|3227.82|3226.32|3231.82|3230.32|3232.82|3231.32|3227.82|3226.32|8367
1593008700000|2020-06-24 14:25:00|3232.82|3231.32|3233.82|3232.32|3233.82|3232.32|3228.82|3227.32|7327
1593009000000|2020-06-24 14:30:00|3232.82|3231.32|3225.82|3224.32|3233.82|3232.32|3224.82|3223.32|11070
1593009300000|2020-06-24 14:35:00|3226.82|3225.32|3218.82|3217.32|3230.82|3229.32|3217.82|3216.32|15680
1593009600000|2020-06-24 14:40:00|3219.82|3218.32|3221.82|3220.32|3222.82|3221.32|3216.82|3215.32|10684
1593009900000|2020-06-24 14:45:00|3220.82|3219.32|3220.82|3219.32|3222.82|3221.32|3218.82|3217.32|7122
1593010200000|2020-06-24 14:50:00|3221.82|3220.32|3216.82|3215.32|3223.82|3222.32|3216.82|3215.32|14257
1593010500000|2020-06-24 14:55:00|3217.82|3216.32|3218.32|3216.82|3222.82|3221.32|3217.82|3216.32|9227
1593010800000|2020-06-24 15:00:00|3217.82|3216.32|3219.82|3218.32|3220.82|3219.32|3215.82|3214.32|13417
1593011100000|2020-06-24 15:05:00|3218.82|3217.32|3210.82|3209.32|3219.82|3218.32|3209.82|3208.32|25444
1593011400000|2020-06-24 15:10:00|3209.82|3208.32|3206.82|3205.32|3210.82|3209.32|3206.82|3205.32|14611
1593011700000|2020-06-24 15:15:00|3207.82|3206.32|3203.82|3202.32|3208.82|3207.32|3202.82|3201.32|25515
1593012000000|2020-06-24 15:20:00|3204.82|3203.32|3202.82|3201.32|3208.82|3207.32|3201.82|3200.32|18783
1593012300000|2020-06-24 15:25:00|3203.82|3202.32|3201.82|3200.32|3204.82|3203.32|3199.82|3198.32|38937
1593012600000|2020-06-24 15:30:00|3200.82|3199.32|3197.82|3196.32|3202.82|3201.32|3191.82|3190.32|66300
1593012900000|2020-06-24 15:35:00|3196.82|3195.32|3191.82|3190.32|3199.82|3198.32|3191.82|3190.32|37488
1593013200000|2020-06-24 15:40:00|3190.82|3189.32|3183.82|3182.32|3192.82|3191.32|3182.82|3181.32|22446
1593013500000|2020-06-24 15:45:00|3184.82|3183.32|3181.82|3180.32|3189.82|3188.32|3180.82|3179.32|13229
1593013800000|2020-06-24 15:50:00|3182.82|3181.32|3183.82|3182.32|3185.82|3184.32|3180.82|3179.32|9281
1593014100000|2020-06-24 15:55:00|3183.32|3181.82|3187.82|3186.32|3187.82|3186.32|3181.82|3180.32|11129
1593014400000|2020-06-24 16:00:00|3186.82|3185.32|3193.82|3192.32|3193.82|3192.32|3185.82|3184.32|10114
1593014700000|2020-06-24 16:05:00|3192.82|3191.32|3189.82|3188.32|3193.82|3192.32|3188.82|3187.32|6964
1593015000000|2020-06-24 16:10:00|3190.82|3189.32|3190.82|3189.32|3192.82|3191.32|3187.82|3186.32|4628
1593015300000|2020-06-24 16:15:00|3191.82|3190.32|3195.82|3194.32|3195.82|3194.32|3190.82|3189.32|6143
1593015600000|2020-06-24 16:20:00|3194.82|3193.32|3195.82|3194.32|3196.82|3195.32|3193.82|3192.32|4431
1593015900000|2020-06-24 16:25:00|3195.32|3193.82|3193.82|3192.32|3196.82|3195.32|3191.82|3190.32|4973
1593016200000|2020-06-24 16:30:00|3193.32|3191.82|3191.82|3190.32|3194.82|3193.32|3191.82|3190.32|5154
1593016500000|2020-06-24 16:35:00|3192.32|3190.82|3192.82|3191.32|3194.82|3193.32|3191.82|3190.32|5245
1593016800000|2020-06-24 16:40:00|3193.32|3191.82|3201.82|3200.32|3201.82|3200.32|3192.32|3190.82|5073
1593017100000|2020-06-24 16:45:00|3200.82|3199.32|3200.82|3199.32|3203.82|3202.32|3200.82|3199.32|3386
1593017400000|2020-06-24 16:50:00|3201.82|3200.32|3203.82|3202.32|3204.82|3203.32|3199.82|3198.32|2904
1593017700000|2020-06-24 16:55:00|3204.82|3203.32|3210.82|3209.32|3210.82|3209.32|3203.82|3202.32|5525
1593018000000|2020-06-24 17:00:00|3209.82|3208.32|3210.82|3209.32|3211.82|3210.32|3207.82|3206.32|2983
1593018300000|2020-06-24 17:05:00|3211.82|3210.32|3208.82|3207.32|3212.82|3211.32|3207.82|3206.32|3449
1593018600000|2020-06-24 17:10:00|3209.82|3208.32|3206.82|3205.32|3210.82|3209.32|3205.82|3204.32|4314
1593018900000|2020-06-24 17:15:00|3207.82|3206.32|3210.82|3209.32|3212.82|3211.32|3206.82|3205.32|2415
1593019200000|2020-06-24 17:20:00|3209.82|3208.32|3205.82|3204.32|3209.82|3208.32|3205.82|3204.32|4167
1593019500000|2020-06-24 17:25:00|3206.82|3205.32|3202.82|3201.32|3207.82|3206.32|3202.82|3201.32|5873
1593019800000|2020-06-24 17:30:00|3201.82|3200.32|3197.82|3196.32|3201.82|3200.32|3197.82|3196.32|3971
1593020100000|2020-06-24 17:35:00|3198.82|3197.32|3197.82|3196.32|3200.82|3199.32|3196.82|3195.32|1990
1593020400000|2020-06-24 17:40:00|3197.32|3195.82|3196.82|3195.32|3198.82|3197.32|3194.82|3193.32|1834
1593020700000|2020-06-24 17:45:00|3197.32|3195.82|3199.82|3198.32|3199.82|3198.32|3194.32|3192.82|2198
1593021000000|2020-06-24 17:50:00|3198.82|3197.32|3198.82|3197.32|3199.82|3198.32|3196.82|3195.32|1277
1593021300000|2020-06-24 17:55:00|3197.82|3196.32|3199.82|3198.32|3199.82|3198.32|3196.82|3195.32|810
1593021600000|2020-06-24 18:00:00|3200.82|3199.32|3193.82|3192.32|3201.82|3200.32|3192.32|3190.82|2796
1593021900000|2020-06-24 18:05:00|3194.32|3192.82|3202.82|3201.32|3202.82|3201.32|3194.32|3192.82|1684
1593022200000|2020-06-24 18:10:00|3201.82|3200.32|3200.82|3199.32|3202.82|3201.32|3198.82|3197.32|1073
1593022500000|2020-06-24 18:15:00|3199.82|3198.32|3203.82|3202.32|3205.82|3204.32|3199.82|3198.32|1691
1593022800000|2020-06-24 18:20:00|3204.82|3203.32|3202.82|3201.32|3205.82|3204.32|3201.82|3200.32|831
1593023100000|2020-06-24 18:25:00|3203.82|3202.32|3206.82|3205.32|3207.82|3206.32|3201.82|3200.32|1250
1593023400000|2020-06-24 18:30:00|3205.82|3204.32|3207.82|3206.32|3209.82|3208.32|3204.82|3203.32|2208
1593023700000|2020-06-24 18:35:00|3206.82|3205.32|3207.82|3206.32|3207.82|3206.32|3205.82|3204.32|1928
1593024000000|2020-06-24 18:40:00|3206.82|3205.32|3202.82|3201.32|3208.82|3207.32|3201.82|3200.32|3071
1593024300000|2020-06-24 18:45:00|3201.82|3200.32|3205.82|3204.32|3208.82|3207.32|3201.82|3200.32|3163
1593024600000|2020-06-24 18:50:00|3206.82|3205.32|3203.82|3202.32|3206.82|3205.32|3201.82|3200.32|1593
1593024900000|2020-06-24 18:55:00|3204.82|3203.32|3202.82|3201.32|3206.82|3205.32|3201.82|3200.32|1813
1593025200000|2020-06-24 19:00:00|3203.82|3202.32|3209.82|3208.32|3209.82|3208.32|3203.82|3202.32|1899
1593025500000|2020-06-24 19:05:00|3208.82|3207.32|3206.82|3205.32|3208.82|3207.32|3205.82|3204.32|2213
1593025800000|2020-06-24 19:10:00|3207.32|3205.82|3212.82|3211.32|3213.82|3212.32|3204.82|3203.32|3013
1593026100000|2020-06-24 19:15:00|3211.82|3210.32|3216.82|3215.32|3218.82|3217.32|3211.82|3210.32|3510
1593026400000|2020-06-24 19:20:00|3217.82|3216.32|3212.82|3211.32|3217.82|3216.32|3212.82|3211.32|1978
1593026700000|2020-06-24 19:25:00|3213.82|3212.32|3210.32|3208.82|3215.82|3214.32|3209.82|3208.32|2120
1593027000000|2020-06-24 19:30:00|3209.82|3208.32|3209.82|3208.32|3212.82|3211.32|3208.82|3207.32|3298
1593027300000|2020-06-24 19:35:00|3210.32|3208.82|3208.82|3207.32|3211.82|3210.32|3206.82|3205.32|1493
1593027600000|2020-06-24 19:40:00|3207.82|3206.32|3215.82|3214.32|3216.82|3215.32|3207.82|3206.32|3550
1593027900000|2020-06-24 19:45:00|3216.82|3215.32|3212.82|3211.32|3217.82|3216.32|3212.82|3211.32|1608
1593028200000|2020-06-24 19:50:00|3210.82|3209.32|3200.82|3199.32|3211.82|3210.32|3200.82|3199.32|6166
1593028500000|2020-06-24 19:55:00|3201.82|3200.32|3203.82|3202.32|3205.82|3204.32|3200.82|3199.32|5105
1593028800000|2020-06-24 20:00:00|3206.67|3203.67|3212.47|3209.47|3215.87|3212.87|3206.47|3203.47|259
1593029100000|2020-06-24 20:05:00|3212.17|3209.17|3213.27|3210.27|3213.47|3210.47|3208.57|3205.57|0
1593029400000|2020-06-24 20:10:00|3212.97|3209.97|3217.47|3214.47|3218.07|3215.07|3209.57|3206.57|0
1593029700000|2020-06-24 20:15:00|3217.57|3214.57|3216.07|3213.07|3217.67|3214.67|3215.57|3212.57|0
1593030000000|2020-06-24 20:20:00|3215.97|3212.97|3215.37|3212.37|3216.07|3213.07|3215.27|3212.27|0
1593030300000|2020-06-24 20:25:00|3215.47|3212.47|3215.17|3212.17|3215.77|3212.77|3214.67|3211.67|0
1593030600000|2020-06-24 20:30:00|3216.77|3213.77|3216.77|3213.77|3217.07|3214.07|3212.57|3209.57|0
1593030900000|2020-06-24 20:35:00|3217.07|3214.07|3216.77|3213.77|3217.57|3214.57|3215.97|3212.97|0
1593031200000|2020-06-24 20:40:00|3217.07|3214.07|3213.67|3210.67|3217.27|3214.27|3213.37|3210.37|0
1593031500000|2020-06-24 20:45:00|3213.07|3210.07|3215.97|3212.97|3216.57|3213.57|3212.87|3209.87|0
1593031800000|2020-06-24 20:50:00|3215.77|3212.77|3217.07|3214.07|3217.87|3214.87|3215.47|3212.47|0
1593032100000|2020-06-24 20:55:00|3216.77|3213.77|3217.57|3214.57|3217.87|3214.87|3215.97|3212.97|0
1593032400000|2020-06-24 21:00:00|3217.37|3214.37|3217.07|3214.07|3217.67|3214.67|3216.87|3213.87|0
1593032700000|2020-06-24 21:05:00|3217.27|3214.27|3217.07|3214.07|3217.47|3214.47|3216.97|3213.97|0
1593033000000|2020-06-24 21:10:00|3217.27|3214.27|3217.17|3214.17|3217.47|3214.47|3217.07|3214.07|0
1593033300000|2020-06-24 21:15:00|3217.27|3214.27|3217.57|3214.57|3217.57|3214.57|3217.07|3214.07|0
1593033600000|2020-06-24 21:20:00|3217.37|3214.37|3217.07|3214.07|3217.67|3214.67|3217.07|3214.07|0
1593033900000|2020-06-24 21:25:00|3217.17|3214.17|3217.17|3214.17|3217.37|3214.37|3216.97|3213.97|0
1593034200000|2020-06-24 21:30:00|3217.07|3214.07|3217.37|3214.37|3217.37|3214.37|3216.97|3213.97|0
1593034500000|2020-06-24 21:35:00|3217.07|3214.07|3216.77|3213.77|3217.07|3214.07|3216.77|3213.77|0
1593034800000|2020-06-24 21:40:00|3216.87|3213.87|3216.87|3213.87|3217.07|3214.07|3216.17|3213.17|0
1593035100000|2020-06-24 21:45:00|3216.77|3213.77|3216.37|3213.37|3216.87|3213.87|3216.27|3213.27|0
1593035400000|2020-06-24 21:50:00|3216.57|3213.57|3216.07|3213.07|3216.67|3213.67|3215.77|3212.77|0
1593035700000|2020-06-24 21:55:00|3216.17|3213.17|3215.47|3212.47|3216.27|3213.27|3215.47|3212.47|0
1593036000000|2020-06-24 22:00:00|3214.67|3211.67|3218.87|3215.87|3219.77|3216.77|3211.57|3208.57|0
1593036300000|2020-06-24 22:05:00|3219.27|3216.27|3215.77|3212.77|3219.27|3216.27|3215.37|3212.37|0
1593036600000|2020-06-24 22:10:00|3215.37|3212.37|3211.57|3208.57|3215.57|3212.57|3209.17|3206.17|0
1593036900000|2020-06-24 22:15:00|3211.47|3208.47|3210.67|3207.67|3212.77|3209.77|3209.87|3206.87|0
1593037200000|2020-06-24 22:20:00|3210.37|3207.37|3214.27|3211.27|3216.67|3213.67|3210.37|3207.37|0
1593037500000|2020-06-24 22:25:00|3214.57|3211.57|3215.37|3212.37|3218.97|3215.97|3213.27|3210.27|0
1593037800000|2020-06-24 22:30:00|3215.57|3212.57|3212.97|3209.97|3216.17|3213.17|3212.77|3209.77|0
1593038100000|2020-06-24 22:35:00|3213.27|3210.27|3214.27|3211.27|3215.57|3212.57|3213.27|3210.27|0
1593038400000|2020-06-24 22:40:00|3214.57|3211.57|3215.07|3212.07|3216.57|3213.57|3213.67|3210.67|0
1593038700000|2020-06-24 22:45:00|3214.87|3211.87|3214.57|3211.57|3215.87|3212.87|3212.97|3209.97|0
1593039000000|2020-06-24 22:50:00|3214.47|3211.47|3211.57|3208.57|3215.07|3212.07|3210.77|3207.77|0
1593039300000|2020-06-24 22:55:00|3211.47|3208.47|3209.47|3206.47|3212.17|3209.17|3207.77|3204.77|0
1593039600000|2020-06-24 23:00:00|3209.57|3206.57|3209.07|3206.07|3210.07|3207.07|3208.57|3205.57|0
1593039900000|2020-06-24 23:05:00|3209.37|3206.37|3207.07|3204.07|3210.07|3207.07|3206.77|3203.77|0
1593040200000|2020-06-24 23:10:00|3206.77|3203.77|3207.37|3204.37|3207.47|3204.47|3204.67|3201.67|0
1593040500000|2020-06-24 23:15:00|3207.57|3204.57|3206.77|3203.77|3208.07|3205.07|3206.57|3203.57|0
1593040800000|2020-06-24 23:20:00|3207.07|3204.07|3202.37|3199.37|3207.87|3204.87|3202.37|3199.37|0
1593041100000|2020-06-24 23:25:00|3202.57|3199.57|3204.97|3201.97|3205.27|3202.27|3202.57|3199.57|0
1593041400000|2020-06-24 23:30:00|3205.07|3202.07|3204.67|3201.67|3208.07|3205.07|3204.47|3201.47|0
1593041700000|2020-06-24 23:35:00|3204.97|3201.97|3204.57|3201.57|3206.27|3203.27|3202.07|3199.07|0
1593042000000|2020-06-24 23:40:00|3204.47|3201.47|3205.87|3202.87|3205.87|3202.87|3203.37|3200.37|0
1593042300000|2020-06-24 23:45:00|3205.77|3202.77|3206.77|3203.77|3208.07|3205.07|3205.77|3202.77|0
1593042600000|2020-06-24 23:50:00|3207.37|3204.37|3204.67|3201.67|3207.57|3204.57|3203.97|3200.97|0
1593042900000|2020-06-24 23:55:00|3204.87|3201.87|3202.07|3199.07|3207.17|3204.17|3202.07|3199.07|0
1593043200000|2020-06-25 00:00:00|3202.37|3199.37|3206.77|3203.77|3207.87|3204.87|3198.97|3195.97|0
1593043500000|2020-06-25 00:05:00|3207.07|3204.07|3208.07|3205.07|3212.27|3209.27|3206.27|3203.27|0
1593043800000|2020-06-25 00:10:00|3208.37|3205.37|3205.97|3202.97|3210.47|3207.47|3205.27|3202.27|0
1593044100000|2020-06-25 00:15:00|3205.77|3202.77|3216.07|3214.07|3216.07|3214.07|3205.07|3202.77|719
1593044400000|2020-06-25 00:20:00|3216.57|3214.57|3216.07|3214.07|3218.07|3216.07|3214.07|3212.07|375
1593044700000|2020-06-25 00:25:00|3215.07|3213.07|3218.07|3216.07|3220.07|3218.07|3215.07|3213.07|369
1593045000000|2020-06-25 00:30:00|3218.57|3216.57|3218.57|3216.57|3221.07|3219.07|3218.07|3216.07|163
1593045300000|2020-06-25 00:35:00|3218.07|3216.07|3217.07|3215.07|3219.07|3217.07|3217.07|3215.07|173
1593045600000|2020-06-25 00:40:00|3218.07|3216.07|3216.07|3214.07|3218.07|3216.07|3215.07|3213.07|173
1593045900000|2020-06-25 00:45:00|3217.07|3215.07|3222.07|3220.07|3222.57|3220.57|3216.07|3214.07|231
1593046200000|2020-06-25 00:50:00|3221.07|3219.07|3224.57|3222.57|3225.07|3223.07|3221.07|3219.07|1330
1593046500000|2020-06-25 00:55:00|3224.07|3222.07|3223.07|3221.07|3226.07|3224.07|3223.07|3221.07|134
1593046800000|2020-06-25 01:00:00|3224.07|3222.07|3226.07|3224.07|3228.07|3226.07|3224.07|3222.07|208
1593047100000|2020-06-25 01:05:00|3225.07|3223.07|3220.07|3218.07|3225.57|3223.57|3219.57|3217.57|239
1593047400000|2020-06-25 01:10:00|3219.57|3217.57|3218.57|3216.57|3220.07|3218.07|3218.07|3216.07|116
1593047700000|2020-06-25 01:15:00|3218.07|3216.07|3216.07|3214.07|3219.07|3217.07|3215.07|3213.07|166
1593048000000|2020-06-25 01:20:00|3215.57|3213.57|3216.07|3214.07|3217.07|3215.07|3215.07|3213.07|207
1593048300000|2020-06-25 01:25:00|3215.57|3213.57|3211.07|3209.07|3215.57|3213.57|3208.07|3206.07|305
1593048600000|2020-06-25 01:30:00|3210.57|3208.57|3208.07|3206.07|3210.57|3208.57|3205.07|3203.07|541
1593048900000|2020-06-25 01:35:00|3209.07|3207.07|3207.07|3205.07|3209.07|3207.07|3207.07|3205.07|246
1593049200000|2020-06-25 01:40:00|3206.07|3204.07|3199.07|3197.07|3206.07|3204.07|3199.07|3197.07|639
1593049500000|2020-06-25 01:45:00|3199.57|3197.57|3200.07|3198.07|3205.07|3203.07|3199.07|3197.07|497
1593049800000|2020-06-25 01:50:00|3201.07|3199.07|3199.07|3197.07|3202.07|3200.07|3198.07|3196.07|337
1593050100000|2020-06-25 01:55:00|3199.57|3197.57|3192.07|3190.07|3199.57|3197.57|3190.07|3188.07|554
1593050400000|2020-06-25 02:00:00|3191.07|3189.07|3190.07|3188.07|3194.07|3192.07|3189.07|3187.07|573
1593050700000|2020-06-25 02:05:00|3189.07|3187.07|3188.07|3186.07|3192.07|3190.07|3186.07|3184.07|384
1593051000000|2020-06-25 02:10:00|3187.07|3185.07|3183.07|3181.07|3187.07|3185.07|3182.07|3180.07|529
1593051300000|2020-06-25 02:15:00|3184.07|3182.07|3188.07|3186.07|3190.07|3188.07|3182.07|3180.07|1026
1593051600000|2020-06-25 02:20:00|3187.07|3185.07|3191.07|3189.07|3192.07|3190.07|3187.07|3185.07|366
1593051900000|2020-06-25 02:25:00|3190.07|3188.07|3191.07|3189.07|3192.07|3190.07|3190.07|3188.07|100
1593052200000|2020-06-25 02:30:00|3191.57|3189.57|3191.07|3189.07|3192.07|3190.07|3190.07|3188.07|54
1593052500000|2020-06-25 02:35:00|3190.57|3188.57|3194.07|3192.07|3194.07|3192.07|3189.07|3187.07|100
1593052800000|2020-06-25 02:40:00|3195.07|3193.07|3196.07|3194.07|3197.07|3195.07|3194.07|3192.07|187
1593053100000|2020-06-25 02:45:00|3197.07|3195.07|3196.07|3194.07|3197.07|3195.07|3195.07|3193.07|92
1593053400000|2020-06-25 02:50:00|3195.07|3193.07|3190.07|3188.07|3196.07|3194.07|3190.07|3188.07|158
1593053700000|2020-06-25 02:55:00|3189.07|3187.07|3196.07|3194.07|3197.07|3195.07|3189.07|3187.07|109
1593054000000|2020-06-25 03:00:00|3197.07|3195.07|3198.07|3196.07|3198.07|3196.07|3196.07|3194.07|178
1593054300000|2020-06-25 03:05:00|3199.07|3197.07|3199.57|3197.57|3202.07|3200.07|3199.07|3197.07|175
1593054600000|2020-06-25 03:10:00|3199.07|3197.07|3199.07|3197.07|3201.07|3199.07|3199.07|3197.07|144
1593054900000|2020-06-25 03:15:00|3199.57|3197.57|3199.07|3197.07|3200.07|3198.07|3198.07|3196.07|110
1593055200000|2020-06-25 03:20:00|3198.57|3196.57|3194.57|3192.57|3198.57|3196.57|3194.07|3192.07|216
1593055500000|2020-06-25 03:25:00|3194.07|3192.07|3194.07|3192.07|3196.07|3194.07|3193.07|3191.07|442
1593055800000|2020-06-25 03:30:00|3195.07|3193.07|3192.07|3190.07|3196.07|3194.07|3192.07|3190.07|546
1593056100000|2020-06-25 03:35:00|3191.07|3189.07|3190.07|3188.07|3192.07|3190.07|3190.07|3188.07|117
1593056400000|2020-06-25 03:40:00|3190.57|3188.57|3191.07|3189.07|3193.07|3191.07|3190.57|3188.57|91
1593056700000|2020-06-25 03:45:00|3191.57|3189.57|3190.07|3188.07|3193.07|3191.07|3188.07|3186.07|101
1593057000000|2020-06-25 03:50:00|3191.07|3189.07|3198.07|3196.07|3199.07|3197.07|3191.07|3189.07|511
1593057300000|2020-06-25 03:55:00|3199.07|3197.07|3201.07|3199.07|3202.07|3200.07|3199.07|3197.07|467
1593057600000|2020-06-25 04:00:00|3202.07|3200.07|3199.07|3197.07|3202.07|3200.07|3198.07|3196.07|75
1593057900000|2020-06-25 04:05:00|3198.07|3196.07|3201.07|3199.07|3203.07|3201.07|3198.07|3196.07|162
1593058200000|2020-06-25 04:10:00|3200.57|3198.57|3200.07|3198.07|3202.07|3200.07|3200.07|3198.07|96
1593058500000|2020-06-25 04:15:00|3199.57|3197.57|3197.07|3195.07|3199.57|3197.57|3197.07|3195.07|73
1593058800000|2020-06-25 04:20:00|3198.07|3196.07|3198.57|3196.57|3200.07|3198.07|3198.07|3196.07|167
1593059100000|2020-06-25 04:25:00|3198.07|3196.07|3198.07|3196.07|3199.07|3197.07|3198.07|3196.07|4
1593059400000|2020-06-25 04:30:00|3197.57|3195.57|3195.07|3193.07|3198.07|3196.07|3195.07|3193.07|169
1593059700000|2020-06-25 04:35:00|3194.07|3192.07|3191.07|3189.07|3194.07|3192.07|3191.07|3189.07|116
1593060000000|2020-06-25 04:40:00|3192.07|3190.07|3192.07|3190.07|3193.07|3191.07|3191.07|3189.07|79
1593060300000|2020-06-25 04:45:00|3192.57|3190.57|3189.07|3187.07|3192.57|3190.57|3188.07|3186.07|157
1593060600000|2020-06-25 04:50:00|3190.07|3188.07|3194.07|3192.07|3194.07|3192.07|3190.07|3188.07|92
1593060900000|2020-06-25 04:55:00|3193.07|3191.07|3194.07|3192.07|3195.07|3193.07|3191.07|3189.07|344
1593061200000|2020-06-25 05:00:00|3193.07|3191.07|3196.07|3194.07|3196.07|3194.07|3192.57|3190.57|121
1593061500000|2020-06-25 05:05:00|3195.57|3193.57|3195.07|3193.07|3196.07|3194.07|3191.07|3189.07|1046
1593061800000|2020-06-25 05:10:00|3194.07|3192.07|3195.07|3193.07|3196.07|3194.07|3193.07|3191.07|226
1593062100000|2020-06-25 05:15:00|3194.57|3192.57|3194.57|3192.57|3195.07|3193.07|3193.07|3191.07|107
1593062400000|2020-06-25 05:20:00|3194.07|3192.07|3196.07|3194.07|3196.07|3194.07|3194.07|3192.07|166
1593062700000|2020-06-25 05:25:00|3196.57|3194.57|3198.07|3196.07|3198.07|3196.07|3196.07|3194.07|151
1593063000000|2020-06-25 05:30:00|3197.57|3195.57|3201.07|3199.07|3201.07|3199.07|3197.07|3195.07|282
1593063300000|2020-06-25 05:35:00|3202.07|3200.07|3199.07|3197.07|3203.07|3201.07|3197.57|3195.57|555
1593063600000|2020-06-25 05:40:00|3198.07|3196.07|3196.07|3194.07|3199.07|3197.07|3195.07|3193.07|272
1593063900000|2020-06-25 05:45:00|3197.07|3195.07|3199.07|3197.07|3202.07|3200.07|3196.07|3194.07|422
1593064200000|2020-06-25 05:50:00|3200.07|3198.07|3199.07|3197.07|3202.07|3200.07|3199.07|3197.07|1701
1593064500000|2020-06-25 05:55:00|3200.07|3198.07|3205.07|3203.07|3206.07|3204.07|3200.07|3198.07|2578
1593064800000|2020-06-25 06:00:00|3204.82|3203.32|3204.82|3203.32|3211.82|3210.32|3203.82|3202.32|2875
1593065100000|2020-06-25 06:05:00|3205.32|3203.82|3200.82|3199.32|3206.82|3205.32|3199.82|3198.32|1786
1593065400000|2020-06-25 06:10:00|3199.82|3198.32|3197.82|3196.32|3202.82|3201.32|3197.82|3196.32|1512
1593065700000|2020-06-25 06:15:00|3198.82|3197.32|3197.82|3196.32|3200.82|3199.32|3196.82|3195.32|1188
1593066000000|2020-06-25 06:20:00|3198.32|3196.82|3194.82|3193.32|3199.82|3198.32|3194.82|3193.32|1141
1593066300000|2020-06-25 06:25:00|3195.82|3194.32|3194.82|3193.32|3196.82|3195.32|3193.82|3192.32|1500
1593066600000|2020-06-25 06:30:00|3195.82|3194.32|3200.82|3199.32|3200.82|3199.32|3194.82|3193.32|2210
1593066900000|2020-06-25 06:35:00|3201.82|3200.32|3200.82|3199.32|3201.82|3200.32|3197.82|3196.32|1236
1593067200000|2020-06-25 06:40:00|3201.82|3200.32|3194.82|3193.32|3201.82|3200.32|3194.82|3193.32|1423
1593067500000|2020-06-25 06:45:00|3195.32|3193.82|3190.82|3189.32|3195.32|3193.82|3188.82|3187.32|2568
1593067800000|2020-06-25 06:50:00|3189.82|3188.32|3188.82|3187.32|3190.82|3189.32|3187.82|3186.32|2350
1593068100000|2020-06-25 06:55:00|3187.82|3186.32|3189.82|3188.32|3190.82|3189.32|3185.82|3184.32|2658
1593068400000|2020-06-25 07:00:00|3190.82|3189.32|3186.82|3185.32|3194.82|3193.32|3180.82|3179.32|18094
1593068700000|2020-06-25 07:05:00|3185.82|3184.32|3181.82|3180.32|3189.82|3188.32|3180.82|3179.32|12877
1593069000000|2020-06-25 07:10:00|3182.82|3181.32|3160.82|3159.32|3184.82|3183.32|3157.82|3156.32|28340
1593069300000|2020-06-25 07:15:00|3159.82|3158.32|3157.82|3156.32|3161.82|3160.32|3153.82|3152.32|18330
1593069600000|2020-06-25 07:20:00|3156.82|3155.32|3152.82|3151.32|3157.82|3156.32|3148.82|3147.32|15894
1593069900000|2020-06-25 07:25:00|3152.32|3150.82|3164.82|3163.32|3164.82|3163.32|3150.82|3149.32|11155
1593070200000|2020-06-25 07:30:00|3163.82|3162.32|3166.82|3165.32|3170.82|3169.32|3162.82|3161.32|10738
1593070500000|2020-06-25 07:35:00|3167.82|3166.32|3171.82|3170.32|3171.82|3170.32|3164.82|3163.32|10118
1593070800000|2020-06-25 07:40:00|3172.5|3171|3168.5|3167|3178.5|3177|3167.5|3166|8651
1593071100000|2020-06-25 07:45:00|3169.5|3168|3170.5|3169|3174.5|3173|3169.5|3168|8170
1593071400000|2020-06-25 07:50:00|3171.5|3170|3169.5|3168|3171.5|3170|3165.5|3164|6098
1593071700000|2020-06-25 07:55:00|3170.5|3169|3174.5|3173|3175.5|3174|3169.5|3168|5069
1593072000000|2020-06-25 08:00:00|3175.5|3174|3184.5|3183|3186.5|3185|3173.5|3172|12474
1593072300000|2020-06-25 08:05:00|3185.5|3184|3194.5|3193|3195.5|3194|3182.5|3181|9242
1593072600000|2020-06-25 08:10:00|3195.5|3194|3200.5|3199|3204.5|3203|3193.5|3192|11891
1593072900000|2020-06-25 08:15:00|3201.5|3200|3210.5|3209|3212|3210.5|3200.5|3199|11242
1593073200000|2020-06-25 08:20:00|3211.5|3210|3215.5|3214|3218.5|3217|3210.5|3209|19555
1593073500000|2020-06-25 08:25:00|3214.5|3213|3207.5|3206|3214.5|3213|3206.5|3205|7513
1593073800000|2020-06-25 08:30:00|3208.5|3207|3206.5|3205|3213.5|3212|3204|3202.5|7737
1593074100000|2020-06-25 08:35:00|3207.5|3206|3206.5|3205|3209.5|3208|3203.5|3202|6568
1593074400000|2020-06-25 08:40:00|3205.5|3204|3216.5|3215|3217.5|3216|3202.5|3201|8462
1593074700000|2020-06-25 08:45:00|3215.5|3214|3211.5|3210|3217.5|3216|3210.5|3209|5729
1593075000000|2020-06-25 08:50:00|3212.5|3211|3213.5|3212|3214.5|3213|3211.5|3210|2133
1593075300000|2020-06-25 08:55:00|3212.5|3211|3209.5|3208|3213.5|3212|3206.5|3205|6769
1593075600000|2020-06-25 09:00:00|3210.5|3209|3216.5|3215|3216.5|3215|3204.5|3203|5037
1593075900000|2020-06-25 09:05:00|3215.5|3214|3211.5|3210|3216.5|3215|3210.5|3209|7691
1593076200000|2020-06-25 09:10:00|3210.5|3209|3209.5|3208|3212.5|3211|3206.5|3205|4508
1593076500000|2020-06-25 09:15:00|3208.5|3207|3209.5|3208|3211.5|3210|3208.5|3207|4922
1593076800000|2020-06-25 09:20:00|3210.5|3209|3212.5|3211|3214.5|3213|3207|3205.5|4747
1593077100000|2020-06-25 09:25:00|3212|3210.5|3214.5|3213|3214.5|3213|3208.5|3207|11656
1593077400000|2020-06-25 09:30:00|3213.5|3212|3214.5|3213|3217.5|3216|3212.5|3211|5680
1593077700000|2020-06-25 09:35:00|3215.5|3214|3218.5|3217|3219.5|3218|3213.5|3212|5353
1593078000000|2020-06-25 09:40:00|3217.5|3216|3195.5|3194|3217.5|3216|3192.5|3191|16734
1593078300000|2020-06-25 09:45:00|3194.5|3193|3203.5|3202|3203.5|3202|3192.5|3191|9796
1593078600000|2020-06-25 09:50:00|3202.5|3201|3203.5|3202|3205.5|3204|3201.5|3200|3790
1593078900000|2020-06-25 09:55:00|3204.5|3203|3205.5|3204|3209|3207.5|3204.5|3203|3357
1593079200000|2020-06-25 10:00:00|3206.5|3205|3206.5|3205|3208.5|3207|3204.5|3203|3260
1593079500000|2020-06-25 10:05:00|3205.5|3204|3200.5|3199|3205.5|3204|3197.5|3196|6173
1593079800000|2020-06-25 10:10:00|3199.5|3198|3198.5|3197|3202|3200.5|3196.5|3195|4070
1593080100000|2020-06-25 10:15:00|3199.5|3198|3195.5|3194|3200.5|3199|3194.5|3193|2602
1593080400000|2020-06-25 10:20:00|3196.5|3195|3203.5|3202|3203.5|3202|3196.5|3195|3015
1593080700000|2020-06-25 10:25:00|3204.5|3203|3203.5|3202|3205.5|3204|3201.5|3200|3306
1593081000000|2020-06-25 10:30:00|3202.5|3201|3204.5|3203|3206.5|3205|3199.5|3198|4370
1593081300000|2020-06-25 10:35:00|3205.5|3204|3203.5|3202|3206.5|3205|3198.5|3197|5885
1593081600000|2020-06-25 10:40:00|3202.5|3201|3204.5|3203|3204.5|3203|3198.5|3197|3821
1593081900000|2020-06-25 10:45:00|3205|3203.5|3202.5|3201|3206.5|3205|3201.5|3200|2970
1593082200000|2020-06-25 10:50:00|3204.5|3203|3209.5|3208|3210.5|3209|3201.5|3200|4370
1593082500000|2020-06-25 10:55:00|3208.5|3207|3213.5|3212|3213.5|3212|3208.5|3207|1421
1593082800000|2020-06-25 11:00:00|3212.5|3211|3209.5|3208|3213.5|3212|3206.5|3205|3780
1593083100000|2020-06-25 11:05:00|3210|3208.5|3211.5|3210|3211.5|3210|3208.5|3207|1302
1593083400000|2020-06-25 11:10:00|3212.5|3211|3211.5|3210|3213.5|3212|3209.5|3208|1952
1593083700000|2020-06-25 11:15:00|3210.5|3209|3202.5|3201|3210.5|3209|3201.5|3200|3609
1593084000000|2020-06-25 11:20:00|3203.5|3202|3201.5|3200|3205.5|3204|3201.5|3200|2733
1593084300000|2020-06-25 11:25:00|3202.5|3201|3202.5|3201|3204.5|3203|3201.5|3200|3086
1593084600000|2020-06-25 11:30:00|3203.5|3202|3204.5|3203|3204.5|3203|3201.5|3200|5687
1593084900000|2020-06-25 11:35:00|3203.5|3202|3201.5|3200|3203.5|3202|3200.5|3199|1726
1593085200000|2020-06-25 11:40:00|3201|3199.5|3196|3194.5|3203|3201.5|3193|3191.5|9180
1593085500000|2020-06-25 11:45:00|3197|3195.5|3197|3195.5|3197|3195.5|3192|3190.5|5210
1593085800000|2020-06-25 11:50:00|3196|3194.5|3196|3194.5|3196|3194.5|3193|3191.5|2892
1593086100000|2020-06-25 11:55:00|3195|3193.5|3193|3191.5|3196|3194.5|3192.5|3191|3334
1593086400000|2020-06-25 12:00:00|3194|3192.5|3194|3192.5|3197|3195.5|3192|3190.5|4481
1593086700000|2020-06-25 12:05:00|3193|3191.5|3195|3193.5|3196|3194.5|3192|3190.5|2483
1593087000000|2020-06-25 12:10:00|3194|3192.5|3198|3196.5|3199|3197.5|3193|3191.5|2741
1593087300000|2020-06-25 12:15:00|3197.5|3196|3196|3194.5|3199|3197.5|3195|3193.5|2507
1593087600000|2020-06-25 12:20:00|3195|3193.5|3199|3197.5|3199|3197.5|3195|3193.5|2095
1593087900000|2020-06-25 12:25:00|3198|3196.5|3200|3198.5|3201|3199.5|3198|3196.5|2633
1593088200000|2020-06-25 12:30:00|3199|3197.5|3195|3193.5|3200|3198.5|3190|3188.5|10632
1593088500000|2020-06-25 12:35:00|3194.5|3193|3196|3194.5|3208|3206.5|3194|3192.5|9414
1593088800000|2020-06-25 12:40:00|3195|3193.5|3192|3190.5|3198|3196.5|3192|3190.5|7097
1593089100000|2020-06-25 12:45:00|3193|3191.5|3199|3197.5|3200|3198.5|3189|3187.5|8688
1593089400000|2020-06-25 12:50:00|3198|3196.5|3198|3196.5|3200|3198.5|3196|3194.5|3215
1593089700000|2020-06-25 12:55:00|3197|3195.5|3193|3191.5|3199|3197.5|3193|3191.5|4319
1593090000000|2020-06-25 13:00:00|3194|3192.5|3201|3199.5|3202|3200.5|3194|3192.5|3092
1593090300000|2020-06-25 13:05:00|3201.5|3200|3205|3203.5|3207|3205.5|3200|3198.5|3876
1593090600000|2020-06-25 13:10:00|3206|3204.5|3211|3209.5|3212|3210.5|3204|3202.5|7141
1593090900000|2020-06-25 13:15:00|3212|3210.5|3213|3211.5|3215|3213.5|3211|3209.5|7135
1593091200000|2020-06-25 13:20:00|3214|3212.5|3213|3211.5|3214|3212.5|3207|3205.5|20157
1593091500000|2020-06-25 13:25:00|3212|3210.5|3208|3206.5|3212|3210.5|3207|3205.5|6446
1593091800000|2020-06-25 13:30:00|3207|3205.5|3209|3207.5|3212|3210.5|3204|3202.5|7827
1593092100000|2020-06-25 13:35:00|3210|3208.5|3211|3209.5|3214|3212.5|3207|3205.5|8492
1593092400000|2020-06-25 13:40:00|3212|3210.5|3199|3197.5|3212|3210.5|3196|3194.5|16488
1593092700000|2020-06-25 13:45:00|3199.5|3198|3193|3191.5|3202|3200.5|3193|3191.5|7763
1593093000000|2020-06-25 13:50:00|3194|3192.5|3206|3204.5|3207|3205.5|3193|3191.5|10747
1593093300000|2020-06-25 13:55:00|3205|3203.5|3205|3203.5|3207|3205.5|3199|3197.5|9501
1593093600000|2020-06-25 14:00:00|3206|3204.5|3212|3210.5|3214|3212.5|3203|3201.5|11076
1593093900000|2020-06-25 14:05:00|3211|3209.5|3209|3207.5|3212|3210.5|3205|3203.5|5792
1593094200000|2020-06-25 14:10:00|3208.71|3207.21|3220.71|3219.21|3221.71|3220.21|3207.71|3206.21|14613
1593094500000|2020-06-25 14:15:00|3220.21|3218.71|3215.71|3214.21|3221.71|3220.21|3214.71|3213.21|12264
1593094800000|2020-06-25 14:20:00|3216.71|3215.21|3223.71|3222.21|3223.71|3222.21|3215.71|3214.21|15158
1593095100000|2020-06-25 14:25:00|3222.71|3221.21|3224.71|3223.21|3229.71|3228.21|3219.71|3218.21|14415
1593095400000|2020-06-25 14:30:00|3225.21|3223.71|3219.71|3218.21|3228.71|3227.21|3219.71|3218.21|8564
1593095700000|2020-06-25 14:35:00|3220.71|3219.21|3218.71|3217.21|3222.71|3221.21|3217.71|3216.21|8687
1593096000000|2020-06-25 14:40:00|3217.71|3216.21|3220.71|3219.21|3221.71|3220.21|3214.71|3213.21|18166
1593096300000|2020-06-25 14:45:00|3220.21|3218.71|3224.71|3223.21|3227.71|3226.21|3220.21|3218.71|11531
1593096600000|2020-06-25 14:50:00|3223.71|3222.21|3223.71|3222.21|3227.71|3226.21|3222.71|3221.21|13712
1593096900000|2020-06-25 14:55:00|3224.71|3223.21|3227.71|3226.21|3230.71|3229.21|3222.71|3221.21|12082
1593097200000|2020-06-25 15:00:00|3226.71|3225.21|3224.71|3223.21|3231.71|3230.21|3223.71|3222.21|15809
1593097500000|2020-06-25 15:05:00|3223.71|3222.21|3223.71|3222.21|3225.71|3224.21|3221.71|3220.21|15819
1593097800000|2020-06-25 15:10:00|3223.21|3221.71|3230.71|3229.21|3232.71|3231.21|3222.71|3221.21|11498
1593098100000|2020-06-25 15:15:00|3229.71|3228.21|3235.71|3234.21|3237.71|3236.21|3228.71|3227.21|14265
1593098400000|2020-06-25 15:20:00|3234.71|3233.21|3232.71|3231.21|3234.71|3233.21|3230.71|3229.21|13741
1593098700000|2020-06-25 15:25:00|3233.71|3232.21|3232.71|3231.21|3233.71|3232.21|3229.71|3228.21|23857
1593099000000|2020-06-25 15:30:00|3231.71|3230.21|3221.71|3220.21|3234.71|3233.21|3219.71|3218.21|57327
1593099300000|2020-06-25 15:35:00|3219.71|3218.21|3220.71|3219.21|3222.71|3221.21|3211.71|3210.21|36614
1593099600000|2020-06-25 15:40:00|3219.71|3218.21|3220.71|3219.21|3220.71|3219.21|3214.71|3213.21|14505
1593099900000|2020-06-25 15:45:00|3219.71|3218.21|3224.71|3223.21|3224.71|3223.21|3219.71|3218.21|8879
1593100200000|2020-06-25 15:50:00|3223.71|3222.21|3224.71|3223.21|3225.71|3224.21|3223.71|3222.21|4321
1593100500000|2020-06-25 15:55:00|3225.71|3224.21|3228.71|3227.21|3228.71|3227.21|3224.71|3223.21|3578
1593100800000|2020-06-25 16:00:00|3229.71|3228.21|3231.71|3230.21|3232.71|3231.21|3228.71|3227.21|3149
1593101100000|2020-06-25 16:05:00|3232.71|3231.21|3232.71|3231.21|3234.71|3233.21|3231.71|3230.21|2965
1593101400000|2020-06-25 16:10:00|3233.71|3232.21|3233.71|3232.21|3233.71|3232.21|3231.71|3230.21|2598
1593101700000|2020-06-25 16:15:00|3234.71|3233.21|3237.71|3236.21|3237.71|3236.21|3234.71|3233.21|4489
1593102000000|2020-06-25 16:20:00|3238.21|3236.71|3240.71|3239.21|3240.71|3239.21|3237.71|3236.21|3644
1593102300000|2020-06-25 16:25:00|3239.71|3238.21|3239.71|3238.21|3240.71|3239.21|3238.71|3237.21|5898
1593102600000|2020-06-25 16:30:00|3240.71|3239.21|3239.71|3238.21|3241.71|3240.21|3235.71|3234.21|8281
1593102900000|2020-06-25 16:35:00|3238.71|3237.21|3241.71|3240.21|3243.71|3242.21|3238.71|3237.21|4575
1593103200000|2020-06-25 16:40:00|3242.71|3241.21|3244.71|3243.21|3244.71|3243.21|3241.71|3240.21|4058
1593103500000|2020-06-25 16:45:00|3245.71|3244.21|3241.71|3240.21|3245.71|3244.21|3241.71|3240.21|3580
1593103800000|2020-06-25 16:50:00|3242.21|3240.71|3241.71|3240.21|3242.71|3241.21|3239.71|3238.21|2052
1593104100000|2020-06-25 16:55:00|3240.71|3239.21|3240.71|3239.21|3240.71|3239.21|3238.71|3237.21|1093
1593104400000|2020-06-25 17:00:00|3239.71|3238.21|3236.71|3235.21|3240.71|3239.21|3234.71|3233.21|2079
1593104700000|2020-06-25 17:05:00|3236.21|3234.71|3236.71|3235.21|3237.71|3236.21|3235.71|3234.21|1239
1593105000000|2020-06-25 17:10:00|3235.71|3234.21|3237.71|3236.21|3238.71|3237.21|3235.71|3234.21|1150
1593105300000|2020-06-25 17:15:00|3236.71|3235.21|3238.71|3237.21|3239.71|3238.21|3236.71|3235.21|798
1593105600000|2020-06-25 17:20:00|3239.71|3238.21|3236.71|3235.21|3239.71|3238.21|3236.71|3235.21|1174
1593105900000|2020-06-25 17:25:00|3237.21|3235.71|3237.71|3236.21|3238.71|3237.21|3236.71|3235.21|909
1593106200000|2020-06-25 17:30:00|3238.21|3236.71|3236.71|3235.21|3238.71|3237.21|3234.71|3233.21|1110
1593106500000|2020-06-25 17:35:00|3237.71|3236.21|3240.71|3239.21|3240.71|3239.21|3235.71|3234.21|1611
1593106800000|2020-06-25 17:40:00|3240.21|3238.71|3239.71|3238.21|3241.71|3240.21|3239.71|3238.21|872
1593107100000|2020-06-25 17:45:00|3240.71|3239.21|3240.71|3239.21|3241.71|3240.21|3239.71|3238.21|596
1593107400000|2020-06-25 17:50:00|3239.71|3238.21|3238.71|3237.21|3239.71|3238.21|3237.71|3236.21|778
1593107700000|2020-06-25 17:55:00|3237.71|3236.21|3238.71|3237.21|3238.71|3237.21|3236.71|3235.21|884
1593108000000|2020-06-25 18:00:00|3237.71|3236.21|3236.71|3235.21|3238.71|3237.21|3234.71|3233.21|809
1593108300000|2020-06-25 18:05:00|3237.71|3236.21|3235.71|3234.21|3237.71|3236.21|3235.71|3234.21|546
1593108600000|2020-06-25 18:10:00|3236.71|3235.21|3236.71|3235.21|3237.71|3236.21|3235.71|3234.21|695
1593108900000|2020-06-25 18:15:00|3237.71|3236.21|3237.71|3236.21|3238.71|3237.21|3236.71|3235.21|512
1593109200000|2020-06-25 18:20:00|3237.21|3235.71|3231.71|3230.21|3237.21|3235.71|3230.71|3229.21|1284
1593109500000|2020-06-25 18:25:00|3232.71|3231.21|3233.71|3232.21|3233.71|3232.21|3231.71|3230.21|335
1593109800000|2020-06-25 18:30:00|3232.71|3231.21|3230.71|3229.21|3232.71|3231.21|3229.71|3228.21|1334
1593110100000|2020-06-25 18:35:00|3231.71|3230.21|3231.71|3230.21|3232.71|3231.21|3228.71|3227.21|1418
1593110400000|2020-06-25 18:40:00|3231.21|3229.71|3233.71|3232.21|3233.71|3232.21|3230.71|3229.21|727
1593110700000|2020-06-25 18:45:00|3232.71|3231.21|3233.71|3232.21|3234.71|3233.21|3231.71|3230.21|786
1593111000000|2020-06-25 18:50:00|3234.71|3233.21|3235.71|3234.21|3236.71|3235.21|3234.71|3233.21|622
1593111300000|2020-06-25 18:55:00|3234.71|3233.21|3236.71|3235.21|3237.71|3236.21|3234.71|3233.21|885
1593111600000|2020-06-25 19:00:00|3235.71|3234.21|3241.71|3240.21|3241.71|3240.21|3233.71|3232.21|815
1593111900000|2020-06-25 19:05:00|3242.71|3241.21|3247.71|3246.21|3247.71|3246.21|3242.71|3241.21|2086
1593112200000|2020-06-25 19:10:00|3246.71|3245.21|3245.71|3244.21|3247.71|3246.21|3244.71|3243.21|1036
1593112500000|2020-06-25 19:15:00|3246.71|3245.21|3248.71|3247.21|3249.71|3248.21|3246.71|3245.21|1903
1593112800000|2020-06-25 19:20:00|3249.71|3248.21|3252.71|3251.21|3253.71|3252.21|3249.71|3248.21|1341
1593113100000|2020-06-25 19:25:00|3252.21|3250.71|3256.71|3255.21|3258.21|3256.71|3251.71|3250.21|2156
1593113400000|2020-06-25 19:30:00|3255.71|3254.21|3257.71|3256.21|3259.71|3258.21|3253.71|3252.21|2232
1593113700000|2020-06-25 19:35:00|3258.21|3256.71|3252.71|3251.21|3258.71|3257.21|3251.71|3250.21|2623
1593114000000|2020-06-25 19:40:00|3253.71|3252.21|3252.71|3251.21|3253.71|3252.21|3251.71|3250.21|2391
1593114300000|2020-06-25 19:45:00|3251.71|3250.21|3251.71|3250.21|3253.71|3252.21|3250.71|3249.21|2291
1593114600000|2020-06-25 19:50:00|3253.71|3252.21|3261.71|3260.21|3261.71|3260.21|3252.21|3250.71|5784
1593114900000|2020-06-25 19:55:00|3262.71|3261.21|3260.71|3259.21|3262.71|3261.21|3260.71|3259.21|5572
1593115200000|2020-06-25 20:00:00|3258.36|3255.36|3264.06|3261.06|3264.86|3261.86|3256.96|3253.96|74
1593115500000|2020-06-25 20:05:00|3264.16|3261.16|3262.96|3259.96|3266.36|3263.36|3262.96|3259.96|0
1593115800000|2020-06-25 20:10:00|3262.76|3259.76|3256.86|3253.86|3262.76|3259.76|3255.96|3252.96|0
1593116100000|2020-06-25 20:15:00|3256.76|3253.76|3256.56|3253.56|3257.16|3254.16|3256.46|3253.46|0
1593116400000|2020-06-25 20:20:00|3256.46|3253.46|3257.16|3254.16|3257.16|3254.16|3256.36|3253.36|0
1593116700000|2020-06-25 20:25:00|3257.26|3254.26|3257.96|3254.96|3257.96|3254.96|3257.16|3254.16|0
1593117000000|2020-06-25 20:30:00|3257.36|3254.36|3251.26|3248.26|3258.66|3255.66|3250.76|3247.76|0
1593117300000|2020-06-25 20:35:00|3251.56|3248.56|3253.86|3250.86|3253.86|3250.86|3251.26|3248.26|0
1593117600000|2020-06-25 20:40:00|3253.66|3250.66|3256.26|3253.26|3257.06|3254.06|3253.66|3250.66|0
1593117900000|2020-06-25 20:45:00|3256.56|3253.56|3259.96|3256.96|3260.26|3257.26|3256.26|3253.26|0
1593118200000|2020-06-25 20:50:00|3259.66|3256.66|3260.26|3257.26|3260.26|3257.26|3256.56|3253.56|0
1593118500000|2020-06-25 20:55:00|3259.96|3256.96|3260.36|3257.36|3260.76|3257.76|3258.86|3255.86|0
1593118800000|2020-06-25 21:00:00|3260.06|3257.06|3259.86|3256.86|3260.06|3257.06|3259.56|3256.56|0
1593119100000|2020-06-25 21:05:00|3259.96|3256.96|3259.66|3256.66|3260.26|3257.26|3259.66|3256.66|0
1593119400000|2020-06-25 21:10:00|3259.86|3256.86|3259.56|3256.56|3259.96|3256.96|3259.56|3256.56|0
1593119700000|2020-06-25 21:15:00|3259.66|3256.66|3259.16|3256.16|3259.66|3256.66|3259.16|3256.16|0
1593120000000|2020-06-25 21:20:00|3259.26|3256.26|3259.16|3256.16|3259.26|3256.26|3259.16|3256.16|0
1593120300000|2020-06-25 21:25:00|3259.06|3256.06|3259.26|3256.26|3259.26|3256.26|3259.06|3256.06|0
1593120600000|2020-06-25 21:30:00|3259.36|3256.36|3259.16|3256.16|3259.36|3256.36|3259.16|3256.16|0
1593120900000|2020-06-25 21:35:00|3259.26|3256.26|3259.36|3256.36|3259.36|3256.36|3259.26|3256.26|0
1593121200000|2020-06-25 21:40:00|3259.26|3256.26|3259.26|3256.26|3259.36|3256.36|3259.26|3256.26|0
1593121500000|2020-06-25 21:45:00|3259.36|3256.36|3259.36|3256.36|3259.36|3256.36|3259.26|3256.26|0
1593121800000|2020-06-25 21:50:00|3259.26|3256.26|3259.16|3256.16|3259.36|3256.36|3259.16|3256.16|0
1593122100000|2020-06-25 21:55:00|3259.26|3256.26|3258.66|3255.66|3259.46|3256.46|3258.26|3255.26|0
1593122400000|2020-06-25 22:00:00|3257.86|3254.86|3259.56|3256.56|3260.26|3257.26|3256.36|3253.36|0
1593122700000|2020-06-25 22:05:00|3259.66|3256.66|3257.46|3254.46|3260.06|3257.06|3255.86|3252.86|0
1593123000000|2020-06-25 22:10:00|3257.56|3254.56|3257.96|3254.96|3258.26|3255.26|3255.86|3252.86|0
1593123300000|2020-06-25 22:15:00|3258.26|3255.26|3256.96|3253.96|3258.26|3255.26|3254.86|3251.86|0
1593123600000|2020-06-25 22:20:00|3257.06|3254.06|3259.26|3256.26|3259.26|3256.26|3255.66|3252.66|0
1593123900000|2020-06-25 22:25:00|3259.06|3256.06|3260.06|3257.06|3260.66|3257.66|3259.06|3256.06|0
1593124200000|2020-06-25 22:30:00|3259.86|3256.86|3256.56|3253.56|3259.86|3256.86|3256.16|3253.16|0
1593124500000|2020-06-25 22:35:00|3256.66|3253.66|3256.36|3253.36|3258.26|3255.26|3256.36|3253.36|0
1593124800000|2020-06-25 22:40:00|3256.96|3253.96|3256.66|3253.66|3257.96|3254.96|3255.66|3252.66|0
1593125100000|2020-06-25 22:45:00|3256.76|3253.76|3256.66|3253.66|3257.16|3254.16|3255.36|3252.36|0
1593125400000|2020-06-25 22:50:00|3256.96|3253.96|3259.46|3256.46|3260.06|3257.06|3256.96|3253.96|0
1593125700000|2020-06-25 22:55:00|3259.56|3256.56|3259.86|3256.86|3260.66|3257.66|3259.06|3256.06|0
1593126000000|2020-06-25 23:00:00|3259.56|3256.56|3258.26|3255.26|3260.36|3257.36|3258.26|3255.26|0
1593126300000|2020-06-25 23:05:00|3258.76|3255.76|3258.26|3255.26|3259.86|3256.86|3257.16|3254.16|0
1593126600000|2020-06-25 23:10:00|3258.56|3255.56|3258.26|3255.26|3260.06|3257.06|3257.96|3254.96|0
1593126900000|2020-06-25 23:15:00|3257.96|3254.96|3258.56|3255.56|3259.26|3256.26|3257.96|3254.96|0
1593127200000|2020-06-25 23:20:00|3258.26|3255.26|3264.26|3261.26|3264.86|3261.86|3257.96|3254.96|0
1593127500000|2020-06-25 23:25:00|3264.16|3261.16|3264.56|3261.56|3265.66|3262.66|3263.76|3260.76|0
1593127800000|2020-06-25 23:30:00|3264.86|3261.86|3263.76|3260.76|3266.16|3263.16|3263.56|3260.56|0
1593128100000|2020-06-25 23:35:00|3264.06|3261.06|3264.26|3261.26|3264.56|3261.56|3263.26|3260.26|0
1593128400000|2020-06-25 23:40:00|3264.06|3261.06|3265.86|3262.86|3265.86|3262.86|3264.06|3261.06|0
1593128700000|2020-06-25 23:45:00|3266.16|3263.16|3263.56|3260.56|3266.66|3263.66|3263.26|3260.26|0
1593129000000|2020-06-25 23:50:00|3263.26|3260.26|3262.76|3259.76|3264.56|3261.56|3262.56|3259.56|0
1593129300000|2020-06-25 23:55:00|3262.96|3259.96|3259.56|3256.56|3262.96|3259.96|3259.06|3256.06|0
1593129600000|2020-06-26 00:00:00|3259.26|3256.26|3254.96|3251.96|3260.66|3257.66|3254.36|3251.36|0
1593129900000|2020-06-26 00:05:00|3255.16|3252.16|3256.46|3253.46|3257.56|3254.56|3254.86|3251.86|0
1593130200000|2020-06-26 00:10:00|3256.16|3253.16|3253.66|3250.66|3258.86|3255.86|3250.36|3247.36|0
1593130500000|2020-06-26 00:15:00|3253.46|3250.46|3251.96|3249.96|3255.96|3253.96|3246.96|3244.96|535
1593130800000|2020-06-26 00:20:00|3252.96|3250.96|3252.96|3250.96|3253.96|3251.96|3250.96|3248.96|191
1593131100000|2020-06-26 00:25:00|3253.96|3251.96|3251.96|3249.96|3253.96|3251.96|3249.96|3247.96|230
1593131400000|2020-06-26 00:30:00|3252.46|3250.46|3251.96|3249.96|3252.46|3250.46|3248.46|3246.46|148
1593131700000|2020-06-26 00:35:00|3251.46|3249.46|3248.96|3246.96|3251.46|3249.46|3246.96|3244.96|255
1593132000000|2020-06-26 00:40:00|3249.46|3247.46|3253.96|3251.96|3253.96|3251.96|3248.96|3246.96|154
1593132300000|2020-06-26 00:45:00|3252.96|3250.96|3253.46|3251.46|3255.96|3253.96|3252.96|3250.96|945
1593132600000|2020-06-26 00:50:00|3252.96|3250.96|3255.96|3253.96|3255.96|3253.96|3252.96|3250.96|210
1593132900000|2020-06-26 00:55:00|3256.96|3254.96|3259.96|3257.96|3259.96|3257.96|3255.96|3253.96|343
1593133200000|2020-06-26 01:00:00|3260.96|3258.96|3257.96|3255.96|3260.96|3258.96|3257.96|3255.96|156
1593133500000|2020-06-26 01:05:00|3258.96|3256.96|3257.96|3255.96|3259.96|3257.96|3256.96|3254.96|181
1593133800000|2020-06-26 01:10:00|3258.96|3256.96|3261.96|3259.96|3262.96|3260.96|3258.96|3256.96|367
1593134100000|2020-06-26 01:15:00|3260.96|3258.96|3260.96|3258.96|3262.96|3260.96|3259.96|3257.96|177
1593134400000|2020-06-26 01:20:00|3261.46|3259.46|3260.96|3258.96|3261.96|3259.96|3260.96|3258.96|30
1593134700000|2020-06-26 01:25:00|3261.96|3259.96|3257.96|3255.96|3261.96|3259.96|3256.96|3254.96|165
1593135000000|2020-06-26 01:30:00|3258.46|3256.46|3257.96|3255.96|3259.46|3257.46|3254.96|3252.96|189
1593135300000|2020-06-26 01:35:00|3256.96|3254.96|3256.96|3254.96|3257.96|3255.96|3255.96|3253.96|136
1593135600000|2020-06-26 01:40:00|3257.46|3255.46|3256.96|3254.96|3257.96|3255.96|3254.96|3252.96|102
1593135900000|2020-06-26 01:45:00|3256.46|3254.46|3259.96|3257.96|3259.96|3257.96|3256.46|3254.46|120
1593136200000|2020-06-26 01:50:00|3260.96|3258.96|3261.96|3259.96|3262.46|3260.46|3259.96|3257.96|144
1593136500000|2020-06-26 01:55:00|3262.96|3260.96|3261.96|3259.96|3262.96|3260.96|3261.96|3259.96|131
1593136800000|2020-06-26 02:00:00|3262.96|3260.96|3260.96|3258.96|3262.96|3260.96|3260.96|3258.96|74
1593137100000|2020-06-26 02:05:00|3260.46|3258.46|3260.96|3258.96|3261.96|3259.96|3259.96|3257.96|128
1593137400000|2020-06-26 02:10:00|3260.46|3258.46|3257.96|3255.96|3260.96|3258.96|3257.96|3255.96|168
1593137700000|2020-06-26 02:15:00|3258.46|3256.46|3251.96|3249.96|3258.96|3256.96|3251.96|3249.96|307
1593138000000|2020-06-26 02:20:00|3252.46|3250.46|3251.96|3249.96|3252.96|3250.96|3250.96|3248.96|196
1593138300000|2020-06-26 02:25:00|3252.96|3250.96|3251.96|3249.96|3252.96|3250.96|3251.96|3249.96|260
1593138600000|2020-06-26 02:30:00|3252.46|3250.46|3252.96|3250.96|3252.96|3250.96|3251.96|3249.96|65
1593138900000|2020-06-26 02:35:00|3251.96|3249.96|3252.96|3250.96|3252.96|3250.96|3251.96|3249.96|86
1593139200000|2020-06-26 02:40:00|3253.96|3251.96|3252.96|3250.96|3254.96|3252.96|3252.96|3250.96|503
1593139500000|2020-06-26 02:45:00|3253.46|3251.46|3255.96|3253.96|3255.96|3253.96|3253.46|3251.46|34
1593139800000|2020-06-26 02:50:00|3256.46|3254.46|3255.96|3253.96|3256.96|3254.96|3254.96|3252.96|53
1593140100000|2020-06-26 02:55:00|3254.96|3252.96|3252.96|3250.96|3254.96|3252.96|3252.96|3250.96|91
1593140400000|2020-06-26 03:00:00|3253.46|3251.46|3252.96|3250.96|3253.96|3251.96|3251.96|3249.96|107
1593140700000|2020-06-26 03:05:00|3253.46|3251.46|3252.96|3250.96|3253.96|3251.96|3252.96|3250.96|98
1593141000000|2020-06-26 03:10:00|3252.46|3250.46|3250.96|3248.96|3252.96|3250.96|3250.96|3248.96|179
1593141300000|2020-06-26 03:15:00|3251.46|3249.46|3251.96|3249.96|3251.96|3249.96|3249.96|3247.96|49
1593141600000|2020-06-26 03:20:00|3251.46|3249.46|3253.96|3251.96|3253.96|3251.96|3251.46|3249.46|91
1593141900000|2020-06-26 03:25:00|3254.96|3252.96|3253.96|3251.96|3254.96|3252.96|3253.96|3251.96|97
1593142200000|2020-06-26 03:30:00|3254.96|3252.96|3258.96|3256.96|3258.96|3256.96|3253.96|3251.96|78
1593142500000|2020-06-26 03:35:00|3258.46|3256.46|3257.96|3255.96|3258.96|3256.96|3257.46|3255.46|41
1593142800000|2020-06-26 03:40:00|3258.96|3256.96|3258.46|3256.46|3258.96|3256.96|3257.96|3255.96|38
1593143100000|2020-06-26 03:45:00|3257.96|3255.96|3258.96|3256.96|3258.96|3256.96|3257.96|3255.96|48
1593143400000|2020-06-26 03:50:00|3258.46|3256.46|3257.96|3255.96|3258.46|3256.46|3256.96|3254.96|64
1593143700000|2020-06-26 03:55:00|3258.96|3256.96|3257.96|3255.96|3258.96|3256.96|3257.96|3255.96|65
1593144000000|2020-06-26 04:00:00|3258.96|3256.96|3261.46|3259.46|3262.46|3260.46|3258.46|3256.46|115
1593144300000|2020-06-26 04:05:00|3261.96|3259.96|3263.96|3261.96|3263.96|3261.96|3260.96|3258.96|239
1593144600000|2020-06-26 04:10:00|3262.96|3260.96|3262.96|3260.96|3263.96|3261.96|3262.96|3260.96|142
1593144900000|2020-06-26 04:15:00|3263.96|3261.96|3266.96|3264.96|3266.96|3264.96|3263.96|3261.96|163
1593145200000|2020-06-26 04:20:00|3267.96|3265.96|3268.96|3266.96|3268.96|3266.96|3267.96|3265.96|219
1593145500000|2020-06-26 04:25:00|3269.96|3267.96|3270.96|3268.96|3270.96|3268.96|3268.96|3266.96|515
1593145800000|2020-06-26 04:30:00|3269.96|3267.96|3268.96|3266.96|3269.96|3267.96|3268.96|3266.96|228
1593146100000|2020-06-26 04:35:00|3269.96|3267.96|3270.96|3268.96|3270.96|3268.96|3268.96|3266.96|404
1593146400000|2020-06-26 04:40:00|3269.96|3267.96|3271.96|3269.96|3271.96|3269.96|3269.96|3267.96|311
1593146700000|2020-06-26 04:45:00|3272.96|3270.96|3269.96|3267.96|3272.96|3270.96|3269.96|3267.96|567
1593147000000|2020-06-26 04:50:00|3268.96|3266.96|3268.96|3266.96|3269.96|3267.96|3268.96|3266.96|415
1593147300000|2020-06-26 04:55:00|3269.96|3267.96|3268.96|3266.96|3269.96|3267.96|3266.96|3264.96|357
1593147600000|2020-06-26 05:00:00|3269.96|3267.96|3268.96|3266.96|3271.96|3269.96|3268.96|3266.96|545
1593147900000|2020-06-26 05:05:00|3269.46|3267.46|3267.96|3265.96|3269.46|3267.46|3267.96|3265.96|305
1593148200000|2020-06-26 05:10:00|3268.96|3266.96|3267.96|3265.96|3268.96|3266.96|3267.96|3265.96|127
1593148500000|2020-06-26 05:15:00|3266.96|3264.96|3265.96|3263.96|3266.96|3264.96|3265.96|3263.96|182
1593148800000|2020-06-26 05:20:00|3266.96|3264.96|3266.96|3264.96|3267.46|3265.46|3266.96|3264.96|161
1593149100000|2020-06-26 05:25:00|3267.96|3265.96|3266.96|3264.96|3267.96|3265.96|3266.96|3264.96|114
1593149400000|2020-06-26 05:30:00|3267.96|3265.96|3266.96|3264.96|3268.96|3266.96|3266.96|3264.96|143
1593149700000|2020-06-26 05:35:00|3265.96|3263.96|3265.96|3263.96|3267.96|3265.96|3263.96|3261.96|486
1593150000000|2020-06-26 05:40:00|3266.96|3264.96|3267.96|3265.96|3268.96|3266.96|3265.96|3263.96|577
1593150300000|2020-06-26 05:45:00|3268.96|3266.96|3268.96|3266.96|3268.96|3266.96|3265.96|3263.96|179
1593150600000|2020-06-26 05:50:00|3269.46|3267.46|3265.96|3263.96|3269.96|3267.96|3265.96|3263.96|466
1593150900000|2020-06-26 05:55:00|3264.96|3262.96|3262.96|3260.96|3264.96|3262.96|3259.96|3257.96|1013
1593151200000|2020-06-26 06:00:00|3262.71|3261.21|3257.71|3256.21|3262.71|3261.21|3253.21|3251.71|2225
1593151500000|2020-06-26 06:05:00|3257.21|3255.71|3256.71|3255.21|3258.71|3257.21|3256.71|3255.21|920
1593151800000|2020-06-26 06:10:00|3257.21|3255.71|3253.71|3252.21|3257.21|3255.71|3253.71|3252.21|1372
1593152100000|2020-06-26 06:15:00|3254.71|3253.21|3254.71|3253.21|3255.71|3254.21|3253.71|3252.21|765
1593152400000|2020-06-26 06:20:00|3253.71|3252.21|3253.71|3252.21|3254.71|3253.21|3251.71|3250.21|1472
1593152700000|2020-06-26 06:25:00|3252.71|3251.21|3252.71|3251.21|3253.71|3252.21|3251.71|3250.21|1298
1593153000000|2020-06-26 06:30:00|3251.71|3250.21|3253.71|3252.21|3254.71|3253.21|3251.71|3250.21|1316
1593153300000|2020-06-26 06:35:00|3252.71|3251.21|3254.71|3253.21|3254.71|3253.21|3252.71|3251.21|746
1593153600000|2020-06-26 06:40:00|3252.71|3251.21|3256.71|3255.21|3256.71|3255.21|3252.71|3251.21|1728
1593153900000|2020-06-26 06:45:00|3256.21|3254.71|3255.71|3254.21|3258.71|3257.21|3255.71|3254.21|1380
1593154200000|2020-06-26 06:50:00|3256.71|3255.21|3256.71|3255.21|3256.71|3255.21|3254.71|3253.21|502
1593154500000|2020-06-26 06:55:00|3256.21|3254.71|3251.71|3250.21|3256.21|3254.71|3251.71|3250.21|2769
1593154800000|2020-06-26 07:00:00|3250.71|3249.21|3253.71|3252.21|3258.71|3257.21|3250.71|3249.21|11286
1593155100000|2020-06-26 07:05:00|3252.71|3251.21|3251.71|3250.21|3254.71|3253.21|3249.71|3248.21|6537
1593155400000|2020-06-26 07:10:00|3250.71|3249.21|3242.71|3241.21|3251.71|3250.21|3241.71|3240.21|8074
1593155700000|2020-06-26 07:15:00|3241.71|3240.21|3240.71|3239.21|3244.71|3243.21|3238.71|3237.21|6056
1593156000000|2020-06-26 07:20:00|3239.71|3238.21|3239.71|3238.21|3243.71|3242.21|3236.71|3235.21|6686
1593156300000|2020-06-26 07:25:00|3240.71|3239.21|3244.71|3243.21|3244.71|3243.21|3238.71|3237.21|3468
1593156600000|2020-06-26 07:30:00|3243.71|3242.21|3246.71|3245.21|3247.71|3246.21|3243.71|3242.21|5803
1593156900000|2020-06-26 07:35:00|3247.71|3246.21|3247.71|3246.21|3248.71|3247.21|3244.71|3243.21|4178
1593157200000|2020-06-26 07:40:00|3247.35|3245.85|3250.35|3248.85|3250.35|3248.85|3244.35|3242.85|3690
1593157500000|2020-06-26 07:45:00|3249.35|3247.85|3250.35|3248.85|3252.35|3250.85|3249.35|3247.85|2962
1593157800000|2020-06-26 07:50:00|3251.35|3249.85|3246.35|3244.85|3252.35|3250.85|3245.35|3243.85|3649
1593158100000|2020-06-26 07:55:00|3247.35|3245.85|3246.35|3244.85|3248.35|3246.85|3244.35|3242.85|3635
1593158400000|2020-06-26 08:00:00|3245.35|3243.85|3233.35|3231.85|3245.35|3243.85|3232.35|3230.85|6927
1593158700000|2020-06-26 08:05:00|3232.35|3230.85|3227.35|3225.85|3234.35|3232.85|3226.35|3224.85|6488
1593159000000|2020-06-26 08:10:00|3228.35|3226.85|3226.35|3224.85|3229.35|3227.85|3223.35|3221.85|10817
1593159300000|2020-06-26 08:15:00|3225.35|3223.85|3229.35|3227.85|3230.85|3229.35|3223.35|3221.85|6251
1593159600000|2020-06-26 08:20:00|3229.85|3228.35|3231.35|3229.85|3232.35|3230.85|3228.35|3226.85|3317
1593159900000|2020-06-26 08:25:00|3230.35|3228.85|3231.35|3229.85|3232.35|3230.85|3228.35|3226.85|2728
1593160200000|2020-06-26 08:30:00|3230.35|3228.85|3235.35|3233.85|3235.35|3233.85|3230.35|3228.85|3983
1593160500000|2020-06-26 08:35:00|3234.85|3233.35|3239.35|3237.85|3239.35|3237.85|3234.35|3232.85|3203
1593160800000|2020-06-26 08:40:00|3238.35|3236.85|3243.35|3241.85|3243.35|3241.85|3238.35|3236.85|5531
1593161100000|2020-06-26 08:45:00|3243.85|3242.35|3246.35|3244.85|3248.35|3246.85|3243.85|3242.35|11395
1593161400000|2020-06-26 08:50:00|3245.35|3243.85|3247.35|3245.85|3247.35|3245.85|3244.35|3242.85|2182
1593161700000|2020-06-26 08:55:00|3248.35|3246.85|3248.35|3246.85|3251.35|3249.85|3248.35|3246.85|3958
1593162000000|2020-06-26 09:00:00|3249.35|3247.85|3245.35|3243.85|3250.35|3248.85|3245.35|3243.85|5317
1593162300000|2020-06-26 09:05:00|3244.35|3242.85|3247.35|3245.85|3248.35|3246.85|3242.35|3240.85|6038
1593162600000|2020-06-26 09:10:00|3248.35|3246.85|3250.35|3248.85|3254.35|3252.85|3248.35|3246.85|7985
1593162900000|2020-06-26 09:15:00|3249.35|3247.85|3251.35|3249.85|3253.35|3251.85|3249.35|3247.85|4603
1593163200000|2020-06-26 09:20:00|3251.85|3250.35|3253.35|3251.85|3256.35|3254.85|3250.35|3248.85|5619
1593163500000|2020-06-26 09:25:00|3252.35|3250.85|3251.35|3249.85|3253.35|3251.85|3249.35|3247.85|4285
1593163800000|2020-06-26 09:30:00|3252.35|3250.85|3259.35|3257.85|3260.35|3258.85|3251.35|3249.85|6887
1593164100000|2020-06-26 09:35:00|3258.35|3256.85|3259.35|3257.85|3259.35|3257.85|3257.35|3255.85|7680
1593164400000|2020-06-26 09:40:00|3260.35|3258.85|3261.35|3259.85|3262.35|3260.85|3258.35|3256.85|4759
1593164700000|2020-06-26 09:45:00|3262.35|3260.85|3259.35|3257.85|3264.35|3262.85|3259.35|3257.85|9400
1593165000000|2020-06-26 09:50:00|3258.35|3256.85|3259.35|3257.85|3259.35|3257.85|3254.35|3252.85|7978
1593165300000|2020-06-26 09:55:00|3258.35|3256.85|3261.35|3259.85|3262.35|3260.85|3258.35|3256.85|9492
1593165600000|2020-06-26 10:00:00|3262.35|3260.85|3264.35|3262.85|3265.35|3263.85|3260.35|3258.85|7225
1593165900000|2020-06-26 10:05:00|3264.85|3263.35|3263.35|3261.85|3266.35|3264.85|3261.35|3259.85|6073
1593166200000|2020-06-26 10:10:00|3264.35|3262.85|3264.35|3262.85|3266.35|3264.85|3263.35|3261.85|4772
1593166500000|2020-06-26 10:15:00|3265.35|3263.85|3263.35|3261.85|3266.35|3264.85|3262.35|3260.85|3639
1593166800000|2020-06-26 10:20:00|3262.35|3260.85|3262.35|3260.85|3262.35|3260.85|3260.35|3258.85|3003
1593167100000|2020-06-26 10:25:00|3261.85|3260.35|3263.35|3261.85|3265.35|3263.85|3261.35|3259.85|6675
1593167400000|2020-06-26 10:30:00|3262.35|3260.85|3264.35|3262.85|3264.35|3262.85|3261.35|3259.85|3099
1593167700000|2020-06-26 10:35:00|3264.85|3263.35|3261.35|3259.85|3266.35|3264.85|3261.35|3259.85|3644
1593168000000|2020-06-26 10:40:00|3260.35|3258.85|3262.35|3260.85|3263.35|3261.85|3260.35|3258.85|13090
1593168300000|2020-06-26 10:45:00|3263.35|3261.85|3263.35|3261.85|3264.35|3262.85|3262.35|3260.85|1877
1593168600000|2020-06-26 10:50:00|3264.35|3262.85|3266.35|3264.85|3267.35|3265.85|3264.35|3262.85|3536
1593168900000|2020-06-26 10:55:00|3265.35|3263.85|3268.35|3266.85|3268.35|3266.85|3265.35|3263.85|2974
1593169200000|2020-06-26 11:00:00|3267.35|3265.85|3270.35|3268.85|3271.35|3269.85|3267.35|3265.85|3871
1593169500000|2020-06-26 11:05:00|3271.35|3269.85|3271.35|3269.85|3273.85|3272.35|3270.85|3269.35|6536
1593169800000|2020-06-26 11:10:00|3272.35|3270.85|3268.35|3266.85|3272.35|3270.85|3267.35|3265.85|4595
1593170100000|2020-06-26 11:15:00|3269.35|3267.85|3269.35|3267.85|3270.35|3268.85|3267.35|3265.85|3513
1593170400000|2020-06-26 11:20:00|3270.35|3268.85|3267.35|3265.85|3270.35|3268.85|3266.35|3264.85|2576
1593170700000|2020-06-26 11:25:00|3266.85|3265.35|3264.35|3262.85|3267.35|3265.85|3264.35|3262.85|2422
1593171000000|2020-06-26 11:30:00|3265.35|3263.85|3263.35|3261.85|3265.35|3263.85|3263.35|3261.85|4145
1593171300000|2020-06-26 11:35:00|3264.35|3262.85|3264.35|3262.85|3265.35|3263.85|3263.35|3261.85|3032
1593171600000|2020-06-26 11:40:00|3264.33|3262.83|3265.33|3263.83|3267.33|3265.83|3264.33|3262.83|3261
1593171900000|2020-06-26 11:45:00|3264.33|3262.83|3262.33|3260.83|3266.33|3264.83|3261.33|3259.83|4216
1593172200000|2020-06-26 11:50:00|3261.33|3259.83|3261.33|3259.83|3262.33|3260.83|3260.33|3258.83|3916
1593172500000|2020-06-26 11:55:00|3260.33|3258.83|3259.33|3257.83|3261.33|3259.83|3258.33|3256.83|4568
1593172800000|2020-06-26 12:00:00|3259.83|3258.33|3258.33|3256.83|3261.33|3259.83|3257.33|3255.83|3858
1593173100000|2020-06-26 12:05:00|3259.33|3257.83|3256.33|3254.83|3259.33|3257.83|3255.33|3253.83|2432
1593173400000|2020-06-26 12:10:00|3255.83|3254.33|3252.33|3250.83|3256.33|3254.83|3250.33|3248.83|3434
1593173700000|2020-06-26 12:15:00|3253.33|3251.83|3256.33|3254.83|3257.33|3255.83|3251.33|3249.83|3865
1593174000000|2020-06-26 12:20:00|3257.33|3255.83|3258.33|3256.83|3258.33|3256.83|3255.33|3253.83|9128
1593174300000|2020-06-26 12:25:00|3257.83|3256.33|3261.33|3259.83|3261.33|3259.83|3257.33|3255.83|5325
1593174600000|2020-06-26 12:30:00|3260.33|3258.83|3260.33|3258.83|3262.33|3260.83|3258.33|3256.83|5183
1593174900000|2020-06-26 12:35:00|3258.33|3256.83|3254.33|3252.83|3258.33|3256.83|3254.33|3252.83|3763
1593175200000|2020-06-26 12:40:00|3253.33|3251.83|3254.33|3252.83|3256.33|3254.83|3252.33|3250.83|3581
1593175500000|2020-06-26 12:45:00|3255.33|3253.83|3256.33|3254.83|3256.33|3254.83|3254.33|3252.83|3208
1593175800000|2020-06-26 12:50:00|3257.33|3255.83|3250.33|3248.83|3257.33|3255.83|3250.33|3248.83|6199
1593176100000|2020-06-26 12:55:00|3249.33|3247.83|3247.33|3245.83|3249.33|3247.83|3244.33|3242.83|9148
1593176400000|2020-06-26 13:00:00|3248.33|3246.83|3248.33|3246.83|3248.33|3246.83|3245.33|3243.83|5414
1593176700000|2020-06-26 13:05:00|3247.33|3245.83|3250.33|3248.83|3250.83|3249.33|3247.33|3245.83|2533
1593177000000|2020-06-26 13:10:00|3251.33|3249.83|3250.33|3248.83|3251.33|3249.83|3248.33|3246.83|1562
1593177300000|2020-06-26 13:15:00|3249.33|3247.83|3248.33|3246.83|3250.33|3248.83|3248.33|3246.83|2789
1593177600000|2020-06-26 13:20:00|3247.83|3246.33|3247.33|3245.83|3249.33|3247.83|3247.33|3245.83|2593
1593177900000|2020-06-26 13:25:00|3248.33|3246.83|3249.33|3247.83|3250.33|3248.83|3247.33|3245.83|1978
1593178200000|2020-06-26 13:30:00|3248.33|3246.83|3245.33|3243.83|3251.33|3249.83|3242.33|3240.83|9472
1593178500000|2020-06-26 13:35:00|3246.33|3244.83|3244.33|3242.83|3250.33|3248.83|3241.33|3239.83|5713
1593178800000|2020-06-26 13:40:00|3243.33|3241.83|3236.33|3234.83|3244.33|3242.83|3236.33|3234.83|6485
1593179100000|2020-06-26 13:45:00|3235.33|3233.83|3240.33|3238.83|3241.33|3239.83|3233.33|3231.83|9902
1593179400000|2020-06-26 13:50:00|3239.33|3237.83|3242.33|3240.83|3243.33|3241.83|3232.33|3230.83|11082
1593179700000|2020-06-26 13:55:00|3241.33|3239.83|3243.33|3241.83|3243.83|3242.33|3235.33|3233.83|7457
1593180000000|2020-06-26 14:00:00|3242.33|3240.83|3231.33|3229.83|3242.33|3240.83|3230.33|3228.83|9779
1593180300000|2020-06-26 14:05:00|3230.33|3228.83|3234.33|3232.83|3237.33|3235.83|3230.33|3228.83|7363
1593180600000|2020-06-26 14:10:00|3234.97|3233.47|3227.97|3226.47|3235.97|3234.47|3226.97|3225.47|10291
1593180900000|2020-06-26 14:15:00|3226.97|3225.47|3224.97|3223.47|3226.97|3225.47|3220.97|3219.47|14740
1593181200000|2020-06-26 14:20:00|3223.97|3222.47|3218.97|3217.47|3223.97|3222.47|3213.97|3212.47|19431
1593181500000|2020-06-26 14:25:00|3219.97|3218.47|3216.97|3215.47|3221.97|3220.47|3211.97|3210.47|19175
1593181800000|2020-06-26 14:30:00|3215.97|3214.47|3210.47|3208.97|3221.97|3220.47|3208.97|3207.47|29001
1593182100000|2020-06-26 14:35:00|3210.97|3209.47|3204.97|3203.47|3213.97|3212.47|3203.97|3202.47|14802
1593182400000|2020-06-26 14:40:00|3203.97|3202.47|3207.97|3206.47|3211.47|3209.97|3201.97|3200.47|15367
1593182700000|2020-06-26 14:45:00|3206.97|3205.47|3205.97|3204.47|3210.97|3209.47|3204.97|3203.47|8023
1593183000000|2020-06-26 14:50:00|3204.97|3203.47|3204.97|3203.47|3210.97|3209.47|3199.97|3198.47|10954
1593183300000|2020-06-26 14:55:00|3203.97|3202.47|3207.97|3206.47|3210.97|3209.47|3201.97|3200.47|9384
1593183600000|2020-06-26 15:00:00|3208.97|3207.47|3211.97|3210.47|3211.97|3210.47|3206.97|3205.47|10437
1593183900000|2020-06-26 15:05:00|3210.97|3209.47|3212.97|3211.47|3214.97|3213.47|3209.97|3208.47|12586
1593184200000|2020-06-26 15:10:00|3211.97|3210.47|3211.97|3210.47|3213.97|3212.47|3208.97|3207.47|6953
1593184500000|2020-06-26 15:15:00|3210.97|3209.47|3207.97|3206.47|3210.97|3209.47|3204.97|3203.47|7623
1593184800000|2020-06-26 15:20:00|3206.97|3205.47|3209.97|3208.47|3210.97|3209.47|3203.97|3202.47|11890
1593185100000|2020-06-26 15:25:00|3208.97|3207.47|3207.97|3206.47|3209.97|3208.47|3202.97|3201.47|29981
1593185400000|2020-06-26 15:30:00|3206.49|3204.99|3202.49|3200.99|3208.49|3206.99|3200.49|3198.99|50518
1593185700000|2020-06-26 15:35:00|3203.49|3201.99|3209.49|3207.99|3210.49|3208.99|3201.49|3199.99|23721
1593186000000|2020-06-26 15:40:00|3208.49|3206.99|3207.49|3205.99|3210.49|3208.99|3205.49|3203.99|9731
1593186300000|2020-06-26 15:45:00|3206.49|3204.99|3208.49|3206.99|3208.49|3206.99|3204.49|3202.99|6898
1593186600000|2020-06-26 15:50:00|3207.49|3205.99|3205.49|3203.99|3209.49|3207.99|3205.49|3203.99|4374
1593186900000|2020-06-26 15:55:00|3205.99|3204.49|3208.49|3206.99|3212.49|3210.99|3205.49|3203.99|5613
1593187200000|2020-06-26 16:00:00|3209.49|3207.99|3204.49|3202.99|3209.49|3207.99|3203.49|3201.99|2385
1593187500000|2020-06-26 16:05:00|3205.49|3203.99|3201.49|3199.99|3205.49|3203.99|3201.49|3199.99|3381
1593187800000|2020-06-26 16:10:00|3202.49|3200.99|3200.49|3198.99|3203.49|3201.99|3199.49|3197.99|2065
1593188100000|2020-06-26 16:15:00|3201.49|3199.99|3195.49|3193.99|3201.49|3199.99|3194.49|3192.99|3904
1593188400000|2020-06-26 16:20:00|3194.49|3192.99|3200.49|3198.99|3201.49|3199.99|3192.49|3190.99|5263
1593188700000|2020-06-26 16:25:00|3199.99|3198.49|3201.49|3199.99|3202.99|3201.49|3199.49|3197.99|2690
1593189000000|2020-06-26 16:30:00|3200.49|3198.99|3198.49|3196.99|3201.49|3199.99|3196.49|3194.99|3093
1593189300000|2020-06-26 16:35:00|3197.49|3195.99|3201.49|3199.99|3201.49|3199.99|3197.49|3195.99|3391
1593189600000|2020-06-26 16:40:00|3201.99|3200.49|3199.49|3197.99|3201.99|3200.49|3197.49|3195.99|3143
1593189900000|2020-06-26 16:45:00|3198.99|3197.49|3201.49|3199.99|3205.49|3203.99|3195.49|3193.99|7271
1593190200000|2020-06-26 16:50:00|3202.49|3200.99|3203.49|3201.99|3204.49|3202.99|3199.49|3197.99|1534
1593190500000|2020-06-26 16:55:00|3204.49|3202.99|3205.49|3203.99|3205.49|3203.99|3202.49|3200.99|1664
1593190800000|2020-06-26 17:00:00|3204.49|3202.99|3206.49|3204.99|3209.49|3207.99|3203.49|3201.99|3550
1593191100000|2020-06-26 17:05:00|3206.99|3205.49|3208.49|3206.99|3210.49|3208.99|3206.49|3204.99|1659
1593191400000|2020-06-26 17:10:00|3207.49|3205.99|3206.49|3204.99|3208.99|3207.49|3205.49|3203.99|1180
1593191700000|2020-06-26 17:15:00|3206.99|3205.49|3207.49|3205.99|3208.49|3206.99|3206.49|3204.99|1095
1593192000000|2020-06-26 17:20:00|3208.49|3206.99|3209.49|3207.99|3210.49|3208.99|3207.49|3205.99|1523
1593192300000|2020-06-26 17:25:00|3208.49|3206.99|3210.49|3208.99|3210.49|3208.99|3206.49|3204.99|1426
1593192600000|2020-06-26 17:30:00|3209.49|3207.99|3210.49|3208.99|3210.49|3208.99|3208.49|3206.99|847
1593192900000|2020-06-26 17:35:00|3209.99|3208.49|3211.49|3209.99|3211.49|3209.99|3207.49|3205.99|2331
1593193200000|2020-06-26 17:40:00|3210.49|3208.99|3208.49|3206.99|3211.49|3209.99|3208.49|3206.99|1594
1593193500000|2020-06-26 17:45:00|3209.49|3207.99|3210.49|3208.99|3210.49|3208.99|3207.49|3205.99|949
1593193800000|2020-06-26 17:50:00|3209.99|3208.49|3208.49|3206.99|3210.49|3208.99|3208.49|3206.99|1059
1593194100000|2020-06-26 17:55:00|3208.99|3207.49|3207.49|3205.99|3209.49|3207.99|3206.49|3204.99|474
1593194400000|2020-06-26 18:00:00|3206.49|3204.99|3206.99|3205.49|3208.49|3206.99|3204.49|3202.99|856
1593194700000|2020-06-26 18:05:00|3206.49|3204.99|3206.49|3204.99|3207.49|3205.99|3205.49|3203.99|332
1593195000000|2020-06-26 18:10:00|3207.49|3205.99|3203.99|3202.49|3208.49|3206.99|3203.49|3201.99|759
1593195300000|2020-06-26 18:15:00|3203.49|3201.99|3203.49|3201.99|3204.49|3202.99|3202.49|3200.99|443
1593195600000|2020-06-26 18:20:00|3202.49|3200.99|3204.49|3202.99|3205.49|3203.99|3202.49|3200.99|360
1593195900000|2020-06-26 18:25:00|3203.99|3202.49|3200.49|3198.99|3204.49|3202.99|3198.49|3196.99|1714
1593196200000|2020-06-26 18:30:00|3200.99|3199.49|3200.49|3198.99|3202.49|3200.99|3197.49|3195.99|1958
1593196500000|2020-06-26 18:35:00|3199.49|3197.99|3197.49|3195.99|3200.49|3198.99|3195.99|3194.49|2271
1593196800000|2020-06-26 18:40:00|3196.99|3195.49|3196.49|3194.99|3199.49|3197.99|3196.49|3194.99|1616
1593197100000|2020-06-26 18:45:00|3197.49|3195.99|3194.49|3192.99|3198.49|3196.99|3192.49|3190.99|3045
1593197400000|2020-06-26 18:50:00|3193.49|3191.99|3197.49|3195.99|3198.99|3197.49|3193.49|3191.99|1874
1593197700000|2020-06-26 18:55:00|3196.49|3194.99|3197.49|3195.99|3197.49|3195.99|3194.49|3192.99|1440
1593198000000|2020-06-26 19:00:00|3198.49|3196.99|3197.49|3195.99|3200.49|3198.99|3197.49|3195.99|893
1593198300000|2020-06-26 19:05:00|3198.49|3196.99|3195.49|3193.99|3198.49|3196.99|3193.49|3191.99|735
1593198600000|2020-06-26 19:10:00|3194.49|3192.99|3197.49|3195.99|3197.49|3195.99|3193.49|3191.99|835
1593198900000|2020-06-26 19:15:00|3196.99|3195.49|3193.49|3191.99|3198.49|3196.99|3193.49|3191.99|778
1593199200000|2020-06-26 19:20:00|3193.99|3192.49|3192.49|3190.99|3195.49|3193.99|3192.49|3190.99|645
1593199500000|2020-06-26 19:25:00|3192.99|3191.49|3196.49|3194.99|3197.49|3195.99|3191.49|3189.99|1276
1593199800000|2020-06-26 19:30:00|3195.99|3194.49|3192.49|3190.99|3196.49|3194.99|3191.49|3189.99|988
1593200100000|2020-06-26 19:35:00|3192.99|3191.49|3192.49|3190.99|3193.49|3191.99|3190.49|3188.99|1572
1593200400000|2020-06-26 19:40:00|3191.49|3189.99|3201.49|3199.99|3201.49|3199.99|3190.49|3188.99|917
1593200700000|2020-06-26 19:45:00|3200.49|3198.99|3198.49|3196.99|3205.49|3203.99|3198.49|3196.99|1508
1593201000000|2020-06-26 19:50:00|3199.49|3197.99|3194.49|3192.99|3201.49|3199.99|3194.49|3192.99|2768
1593201300000|2020-06-26 19:55:00|3195.49|3193.99|3195.99|3194.49|3199.49|3197.99|3195.49|3193.99|5711
1593201600000|2020-06-26 20:00:00|3200.34|3197.34|3207.54|3204.54|3210.14|3207.14|3197.94|3194.94|258
1593201900000|2020-06-26 20:05:00|3207.84|3204.84|3205.94|3202.94|3212.04|3209.04|3205.44|3202.44|0
1593202200000|2020-06-26 20:10:00|3205.74|3202.74|3207.24|3204.24|3207.64|3204.64|3203.54|3200.54|0
1593202500000|2020-06-26 20:15:00|3206.94|3203.94|3206.14|3203.14|3206.94|3203.94|3205.74|3202.74|0
1593202800000|2020-06-26 20:20:00|3206.24|3203.24|3205.94|3202.94|3206.54|3203.54|3205.54|3202.54|0
1593203100000|2020-06-26 20:25:00|3205.84|3202.84|3206.04|3203.04|3206.24|3203.24|3205.34|3202.34|0
1593203400000|2020-06-26 20:30:00|3206.84|3203.84|3202.84|3199.84|3207.94|3204.94|3202.84|3199.84|0
1593203700000|2020-06-26 20:35:00|3203.14|3200.14|3203.44|3200.44|3203.64|3200.64|3202.04|3199.04|0
1593204000000|2020-06-26 20:40:00|3203.14|3200.14|3204.94|3201.94|3204.94|3201.94|3202.34|3199.34|0
1593204300000|2020-06-26 20:45:00|3204.74|3201.74|3203.64|3200.64|3205.54|3202.54|3203.44|3200.44|0
1593204600000|2020-06-26 20:50:00|3203.44|3200.44|3202.34|3199.34|3203.64|3200.64|3202.04|3199.04|0
1593204900000|2020-06-26 20:55:00|3202.04|3199.04|3202.54|3199.54|3202.64|3199.64|3200.74|3197.74|0
1593381600000|2020-06-28 22:00:00|3186.04|3183.04|3187.54|3184.54|3190.74|3187.74|3183.94|3180.94|0
1593381900000|2020-06-28 22:05:00|3187.44|3184.44|3187.24|3184.24|3188.84|3185.84|3184.64|3181.64|0
1593382200000|2020-06-28 22:10:00|3187.04|3184.04|3185.94|3182.94|3189.64|3186.64|3185.44|3182.44|0
1593382500000|2020-06-28 22:15:00|3185.64|3182.64|3190.74|3187.74|3192.44|3189.44|3185.44|3182.44|0
1593382800000|2020-06-28 22:20:00|3190.94|3187.94|3194.94|3191.94|3195.24|3192.24|3190.74|3187.74|0
1593383100000|2020-06-28 22:25:00|3195.04|3192.04|3194.14|3191.14|3195.24|3192.24|3193.94|3190.94|0
1593383400000|2020-06-28 22:30:00|3194.24|3191.24|3194.44|3191.44|3197.04|3194.04|3193.94|3190.94|0
1593383700000|2020-06-28 22:35:00|3194.54|3191.54|3195.24|3192.24|3196.84|3193.84|3194.14|3191.14|0
1593384000000|2020-06-28 22:40:00|3195.04|3192.04|3195.74|3192.74|3198.94|3195.94|3194.94|3191.94|0
1593384300000|2020-06-28 22:45:00|3195.44|3192.44|3195.24|3192.24|3196.04|3193.04|3194.14|3191.14|0
1593384600000|2020-06-28 22:50:00|3195.34|3192.34|3196.24|3193.24|3198.94|3195.94|3195.34|3192.34|0
1593384900000|2020-06-28 22:55:00|3196.54|3193.54|3195.44|3192.44|3196.84|3193.84|3195.24|3192.24|0
1593385200000|2020-06-28 23:00:00|3195.64|3192.64|3195.44|3192.44|3197.74|3194.74|3192.84|3189.84|0
1593385500000|2020-06-28 23:05:00|3195.24|3192.24|3191.54|3188.54|3196.54|3193.54|3190.94|3187.94|0
1593385800000|2020-06-28 23:10:00|3191.74|3188.74|3196.04|3193.04|3196.04|3193.04|3191.54|3188.54|0
1593386100000|2020-06-28 23:15:00|3196.24|3193.24|3192.54|3189.54|3196.24|3193.24|3191.94|3188.94|0
1593386400000|2020-06-28 23:20:00|3192.84|3189.84|3191.74|3188.74|3194.14|3191.14|3191.54|3188.54|0
1593386700000|2020-06-28 23:25:00|3191.64|3188.64|3189.64|3186.64|3193.74|3190.74|3189.14|3186.14|0
1593387000000|2020-06-28 23:30:00|3189.54|3186.54|3193.54|3190.54|3193.94|3190.94|3189.14|3186.14|0
1593387300000|2020-06-28 23:35:00|3193.64|3190.64|3198.14|3195.14|3198.14|3195.14|3193.34|3190.34|0
1593387600000|2020-06-28 23:40:00|3198.44|3195.44|3202.94|3199.94|3203.44|3200.44|3198.14|3195.14|0
1593387900000|2020-06-28 23:45:00|3202.74|3199.74|3201.84|3198.84|3203.14|3200.14|3200.74|3197.74|0
1593388200000|2020-06-28 23:50:00|3201.74|3198.74|3201.04|3198.04|3202.64|3199.64|3200.24|3197.24|0
1593388500000|2020-06-28 23:55:00|3201.54|3198.54|3199.04|3196.04|3203.14|3200.14|3197.84|3194.84|0
1593388800000|2020-06-29 00:00:00|3199.24|3196.24|3196.14|3193.14|3201.04|3198.04|3194.44|3191.44|0
1593389100000|2020-06-29 00:05:00|3196.04|3193.04|3199.54|3196.54|3201.04|3198.04|3196.04|3193.04|0
1593389400000|2020-06-29 00:10:00|3199.74|3196.74|3197.14|3194.14|3201.84|3198.84|3195.44|3192.44|0
1593389700000|2020-06-29 00:15:00|3196.84|3193.84|3189.74|3187.74|3197.14|3194.14|3189.74|3187.74|568
1593390000000|2020-06-29 00:20:00|3188.74|3186.74|3188.74|3186.74|3189.74|3187.74|3187.74|3185.74|292
1593390300000|2020-06-29 00:25:00|3189.74|3187.74|3190.74|3188.74|3192.74|3190.74|3188.74|3186.74|423
1593390600000|2020-06-29 00:30:00|3189.74|3187.74|3191.74|3189.74|3193.74|3191.74|3188.74|3186.74|309
1593390900000|2020-06-29 00:35:00|3191.24|3189.24|3188.74|3186.74|3191.74|3189.74|3186.74|3184.74|399
1593391200000|2020-06-29 00:40:00|3188.24|3186.24|3191.24|3189.24|3192.74|3190.74|3187.74|3185.74|197
1593391500000|2020-06-29 00:45:00|3191.74|3189.74|3194.74|3192.74|3195.74|3193.74|3191.24|3189.24|216
1593391800000|2020-06-29 00:50:00|3195.24|3193.24|3194.74|3192.74|3197.74|3195.74|3194.74|3192.74|462
1593392100000|2020-06-29 00:55:00|3193.74|3191.74|3199.24|3197.24|3199.74|3197.74|3193.74|3191.74|195
1593392400000|2020-06-29 01:00:00|3198.74|3196.74|3200.74|3198.74|3201.74|3199.74|3198.24|3196.24|207
1593392700000|2020-06-29 01:05:00|3200.24|3198.24|3201.24|3199.24|3201.74|3199.74|3198.74|3196.74|249
1593393000000|2020-06-29 01:10:00|3201.74|3199.74|3207.74|3205.74|3207.74|3205.74|3200.74|3198.74|352
1593393300000|2020-06-29 01:15:00|3206.74|3204.74|3209.74|3207.74|3211.24|3209.24|3206.74|3204.74|459
1593393600000|2020-06-29 01:20:00|3208.74|3206.74|3206.74|3204.74|3209.74|3207.74|3204.74|3202.74|464
1593393900000|2020-06-29 01:25:00|3207.24|3205.24|3209.74|3207.74|3212.74|3210.74|3206.74|3204.74|441
1593394200000|2020-06-29 01:30:00|3210.74|3208.74|3207.74|3205.74|3214.74|3212.74|3207.74|3205.74|495
1593394500000|2020-06-29 01:35:00|3206.74|3204.74|3205.74|3203.74|3207.74|3205.74|3203.74|3201.74|294
1593394800000|2020-06-29 01:40:00|3205.24|3203.24|3208.74|3206.74|3210.74|3208.74|3204.24|3202.24|231
1593395100000|2020-06-29 01:45:00|3209.74|3207.74|3209.74|3207.74|3211.74|3209.74|3208.74|3206.74|99
1593395400000|2020-06-29 01:50:00|3210.74|3208.74|3210.74|3208.74|3212.74|3210.74|3210.24|3208.24|124
1593395700000|2020-06-29 01:55:00|3211.24|3209.24|3211.24|3209.24|3211.74|3209.74|3208.74|3206.74|176
1593396000000|2020-06-29 02:00:00|3210.74|3208.74|3207.24|3205.24|3211.74|3209.74|3206.74|3204.74|220
1593396300000|2020-06-29 02:05:00|3206.74|3204.74|3208.74|3206.74|3208.74|3206.74|3205.74|3203.74|128
1593396600000|2020-06-29 02:10:00|3209.24|3207.24|3214.74|3212.74|3214.74|3212.74|3209.24|3207.24|158
1593396900000|2020-06-29 02:15:00|3213.74|3211.74|3210.24|3208.24|3213.74|3211.74|3209.74|3207.74|208
1593397200000|2020-06-29 02:20:00|3210.74|3208.74|3208.74|3206.74|3210.74|3208.74|3208.74|3206.74|22
1593397500000|2020-06-29 02:25:00|3209.74|3207.74|3208.74|3206.74|3209.74|3207.74|3207.74|3205.74|108
1593397800000|2020-06-29 02:30:00|3207.74|3205.74|3203.74|3201.74|3207.74|3205.74|3203.24|3201.24|225
1593398100000|2020-06-29 02:35:00|3204.74|3202.74|3205.74|3203.74|3205.74|3203.74|3203.74|3201.74|170
1593398400000|2020-06-29 02:40:00|3205.24|3203.24|3204.74|3202.74|3206.74|3204.74|3203.74|3201.74|125
1593398700000|2020-06-29 02:45:00|3204.24|3202.24|3205.74|3203.74|3206.74|3204.74|3203.74|3201.74|343
1593399000000|2020-06-29 02:50:00|3206.24|3204.24|3199.74|3197.74|3206.24|3204.24|3199.74|3197.74|252
1593399300000|2020-06-29 02:55:00|3199.24|3197.24|3200.74|3198.74|3201.74|3199.74|3198.74|3196.74|372
1593399600000|2020-06-29 03:00:00|3201.74|3199.74|3200.74|3198.74|3202.74|3200.74|3199.24|3197.24|288
1593399900000|2020-06-29 03:05:00|3200.24|3198.24|3199.74|3197.74|3200.74|3198.74|3198.74|3196.74|135
1593400200000|2020-06-29 03:10:00|3199.24|3197.24|3196.74|3194.74|3200.24|3198.24|3194.74|3192.74|454
1593400500000|2020-06-29 03:15:00|3196.24|3194.24|3196.74|3194.74|3196.74|3194.74|3194.74|3192.74|156
1593400800000|2020-06-29 03:20:00|3197.74|3195.74|3200.24|3198.24|3200.74|3198.74|3196.74|3194.74|135
1593401100000|2020-06-29 03:25:00|3199.74|3197.74|3198.74|3196.74|3200.74|3198.74|3198.24|3196.24|120
1593401400000|2020-06-29 03:30:00|3198.24|3196.24|3196.74|3194.74|3199.74|3197.74|3193.74|3191.74|342
1593401700000|2020-06-29 03:35:00|3197.74|3195.74|3196.24|3194.24|3197.74|3195.74|3194.74|3192.74|76
1593402000000|2020-06-29 03:40:00|3195.74|3193.74|3191.24|3189.24|3196.74|3194.74|3190.74|3188.74|130
1593402300000|2020-06-29 03:45:00|3190.74|3188.74|3190.74|3188.74|3192.74|3190.74|3190.74|3188.74|136
1593402600000|2020-06-29 03:50:00|3191.74|3189.74|3190.74|3188.74|3191.74|3189.74|3189.74|3187.74|371
1593402900000|2020-06-29 03:55:00|3191.74|3189.74|3192.74|3190.74|3193.74|3191.74|3191.74|3189.74|112
1593403200000|2020-06-29 04:00:00|3192.24|3190.24|3195.74|3193.74|3195.74|3193.74|3191.74|3189.74|175
1593403500000|2020-06-29 04:05:00|3196.74|3194.74|3193.74|3191.74|3198.74|3196.74|3192.74|3190.74|363
1593403800000|2020-06-29 04:10:00|3193.24|3191.24|3191.74|3189.74|3195.24|3193.24|3190.74|3188.74|116
1593404100000|2020-06-29 04:15:00|3191.24|3189.24|3192.74|3190.74|3193.74|3191.74|3189.74|3187.74|128
1593404400000|2020-06-29 04:20:00|3193.24|3191.24|3190.74|3188.74|3195.24|3193.24|3190.74|3188.74|99
1593404700000|2020-06-29 04:25:00|3191.24|3189.24|3192.74|3190.74|3192.74|3190.74|3190.74|3188.74|60
1593405000000|2020-06-29 04:30:00|3193.74|3191.74|3190.74|3188.74|3194.74|3192.74|3190.74|3188.74|241
1593405300000|2020-06-29 04:35:00|3188.74|3186.74|3183.74|3181.74|3189.74|3187.74|3182.74|3180.74|497
1593405600000|2020-06-29 04:40:00|3183.24|3181.24|3184.24|3182.24|3184.74|3182.74|3181.74|3179.74|328
1593405900000|2020-06-29 04:45:00|3183.74|3181.74|3183.74|3181.74|3185.74|3183.74|3183.74|3181.74|263
1593406200000|2020-06-29 04:50:00|3182.74|3180.74|3183.24|3181.24|3183.74|3181.74|3180.74|3178.74|274
1593406500000|2020-06-29 04:55:00|3182.74|3180.74|3181.74|3179.74|3185.24|3183.24|3180.74|3178.74|248
1593406800000|2020-06-29 05:00:00|3182.74|3180.74|3184.74|3182.74|3185.74|3183.74|3182.74|3180.74|146
1593407100000|2020-06-29 05:05:00|3185.74|3183.74|3189.74|3187.74|3190.74|3188.74|3185.74|3183.74|421
1593407400000|2020-06-29 05:10:00|3190.24|3188.24|3192.74|3190.74|3193.74|3191.74|3190.24|3188.24|314
1593407700000|2020-06-29 05:15:00|3193.24|3191.24|3190.74|3188.74|3193.74|3191.74|3190.74|3188.74|208
1593408000000|2020-06-29 05:20:00|3191.74|3189.74|3190.74|3188.74|3193.74|3191.74|3190.74|3188.74|230
1593408300000|2020-06-29 05:25:00|3191.74|3189.74|3194.74|3192.74|3195.74|3193.74|3191.74|3189.74|629
1593408600000|2020-06-29 05:30:00|3195.24|3193.24|3193.74|3191.74|3195.74|3193.74|3192.74|3190.74|576
1593408900000|2020-06-29 05:35:00|3192.74|3190.74|3189.74|3187.74|3193.74|3191.74|3188.74|3186.74|329
1593409200000|2020-06-29 05:40:00|3189.24|3187.24|3188.74|3186.74|3189.74|3187.74|3186.74|3184.74|187
1593409500000|2020-06-29 05:45:00|3189.24|3187.24|3180.74|3178.74|3189.74|3187.74|3180.74|3178.74|1330
1593409800000|2020-06-29 05:50:00|3181.74|3179.74|3177.74|3175.74|3182.74|3180.74|3176.74|3174.74|1061
1593410100000|2020-06-29 05:55:00|3178.74|3176.74|3176.74|3174.74|3179.74|3177.74|3176.74|3174.74|1005
1593410400000|2020-06-29 06:00:00|3176.49|3174.99|3177.49|3175.99|3181.49|3179.99|3175.49|3173.99|2991
1593410700000|2020-06-29 06:05:00|3176.49|3174.99|3183.49|3181.99|3184.49|3182.99|3172.49|3170.99|2698
1593411000000|2020-06-29 06:10:00|3184.49|3182.99|3181.49|3179.99|3185.49|3183.99|3179.49|3177.99|1819
1593411300000|2020-06-29 06:15:00|3182.49|3180.99|3186.99|3185.49|3187.49|3185.99|3179.49|3177.99|1782
1593411600000|2020-06-29 06:20:00|3187.49|3185.99|3192.49|3190.99|3194.49|3192.99|3183.49|3181.99|1751
1593411900000|2020-06-29 06:25:00|3193.49|3191.99|3194.49|3192.99|3194.49|3192.99|3192.49|3190.99|1046
1593412200000|2020-06-29 06:30:00|3195.49|3193.99|3191.49|3189.99|3198.49|3196.99|3190.49|3188.99|1907
1593412500000|2020-06-29 06:35:00|3190.49|3188.99|3194.49|3192.99|3194.49|3192.99|3187.49|3185.99|1768
1593412800000|2020-06-29 06:40:00|3195.49|3193.99|3192.49|3190.99|3197.49|3195.99|3192.49|3190.99|1357
1593413100000|2020-06-29 06:45:00|3193.49|3191.99|3190.49|3188.99|3193.49|3191.99|3190.49|3188.99|822
1593413400000|2020-06-29 06:50:00|3189.99|3188.49|3194.49|3192.99|3195.49|3193.99|3188.49|3186.99|1094
1593413700000|2020-06-29 06:55:00|3195.49|3193.99|3193.49|3191.99|3199.49|3197.99|3193.49|3191.99|2404
1593414000000|2020-06-29 07:00:00|3194.49|3192.99|3196.49|3194.99|3204.49|3202.99|3193.49|3191.99|13589
1593414300000|2020-06-29 07:05:00|3195.99|3194.49|3210.49|3208.99|3210.49|3208.99|3195.49|3193.99|9640
1593414600000|2020-06-29 07:10:00|3211.49|3209.99|3215.49|3213.99|3218.49|3216.99|3209.49|3207.99|11405
1593414900000|2020-06-29 07:15:00|3216.49|3214.99|3208.49|3206.99|3218.49|3216.99|3208.49|3206.99|6447
1593415200000|2020-06-29 07:20:00|3209.49|3207.99|3217.49|3215.99|3220.49|3218.99|3209.49|3207.99|8850
1593415500000|2020-06-29 07:25:00|3218.49|3216.99|3209.49|3207.99|3219.49|3217.99|3209.49|3207.99|4844
1593415800000|2020-06-29 07:30:00|3210.49|3208.99|3210.49|3208.99|3213.49|3211.99|3208.49|3206.99|4900
1593416100000|2020-06-29 07:35:00|3211.49|3209.99|3210.49|3208.99|3214.49|3212.99|3209.99|3208.49|3181
1593416400000|2020-06-29 07:40:00|3209.49|3207.99|3203.99|3202.49|3211.49|3209.99|3202.49|3200.99|3730
1593416700000|2020-06-29 07:45:00|3203.49|3201.99|3194.15|3192.65|3205.49|3203.99|3192.15|3190.65|5866
1593417000000|2020-06-29 07:50:00|3195.15|3193.65|3199.15|3197.65|3200.15|3198.65|3194.65|3193.15|5346
1593417300000|2020-06-29 07:55:00|3200.15|3198.65|3202.15|3200.65|3204.15|3202.65|3199.15|3197.65|2140
1593417600000|2020-06-29 08:00:00|3201.15|3199.65|3194.15|3192.65|3201.15|3199.65|3194.15|3192.65|3968
1593417900000|2020-06-29 08:05:00|3195.15|3193.65|3195.15|3193.65|3197.15|3195.65|3190.15|3188.65|3431
1593418200000|2020-06-29 08:10:00|3196.15|3194.65|3184.15|3182.65|3197.15|3195.65|3183.15|3181.65|5109
1593418500000|2020-06-29 08:15:00|3185.15|3183.65|3184.15|3182.65|3188.15|3186.65|3184.15|3182.65|4030
1593418800000|2020-06-29 08:20:00|3185.15|3183.65|3190.15|3188.65|3191.15|3189.65|3185.15|3183.65|5811
1593419100000|2020-06-29 08:25:00|3191.15|3189.65|3197.15|3195.65|3197.15|3195.65|3190.15|3188.65|3862
1593419400000|2020-06-29 08:30:00|3196.15|3194.65|3196.15|3194.65|3199.15|3197.65|3195.15|3193.65|2687
1593419700000|2020-06-29 08:35:00|3195.15|3193.65|3198.15|3196.65|3201.15|3199.65|3195.15|3193.65|1698
1593420000000|2020-06-29 08:40:00|3199.15|3197.65|3203.15|3201.65|3205.15|3203.65|3198.65|3197.15|4510
1593420300000|2020-06-29 08:45:00|3204.15|3202.65|3205.15|3203.65|3206.15|3204.65|3202.15|3200.65|3359
1593420600000|2020-06-29 08:50:00|3206.15|3204.65|3205.15|3203.65|3207.15|3205.65|3205.15|3203.65|1552
1593420900000|2020-06-29 08:55:00|3206.15|3204.65|3209.15|3207.65|3210.15|3208.65|3204.15|3202.65|3541
1593421200000|2020-06-29 09:00:00|3208.15|3206.65|3206.15|3204.65|3209.15|3207.65|3204.65|3203.15|2763
1593421500000|2020-06-29 09:05:00|3207.15|3205.65|3203.15|3201.65|3208.15|3206.65|3201.15|3199.65|4562
1593421800000|2020-06-29 09:10:00|3204.15|3202.65|3206.15|3204.65|3209.15|3207.65|3202.15|3200.65|6143
1593422100000|2020-06-29 09:15:00|3207.15|3205.65|3207.15|3205.65|3210.15|3208.65|3206.15|3204.65|4097
1593422400000|2020-06-29 09:20:00|3208.15|3206.65|3209.15|3207.65|3210.15|3208.65|3207.15|3205.65|5439
1593422700000|2020-06-29 09:25:00|3209.65|3208.15|3208.15|3206.65|3210.15|3208.65|3207.15|3205.65|1544
1593423000000|2020-06-29 09:30:00|3209.15|3207.65|3213.15|3211.65|3214.15|3212.65|3203.15|3201.65|7346
1593423300000|2020-06-29 09:35:00|3212.15|3210.65|3215.15|3213.65|3215.15|3213.65|3211.15|3209.65|3321
1593423600000|2020-06-29 09:40:00|3216.15|3214.65|3218.15|3216.65|3221.15|3219.65|3216.15|3214.65|7793
1593423900000|2020-06-29 09:45:00|3217.15|3215.65|3215.15|3213.65|3218.15|3216.65|3214.15|3212.65|5977
1593424200000|2020-06-29 09:50:00|3216.15|3214.65|3215.15|3213.65|3218.15|3216.65|3214.15|3212.65|2580
1593424500000|2020-06-29 09:55:00|3216.15|3214.65|3216.15|3214.65|3218.15|3216.65|3214.15|3212.65|14977
1593424800000|2020-06-29 10:00:00|3216.65|3215.15|3203.15|3201.65|3218.15|3216.65|3200.15|3198.65|17680
1593425100000|2020-06-29 10:05:00|3204.15|3202.65|3209.15|3207.65|3209.15|3207.65|3203.15|3201.65|9893
1593425400000|2020-06-29 10:10:00|3210.15|3208.65|3206.15|3204.65|3210.15|3208.65|3206.15|3204.65|3378
1593425700000|2020-06-29 10:15:00|3207.15|3205.65|3209.15|3207.65|3209.15|3207.65|3206.15|3204.65|6767
1593426000000|2020-06-29 10:20:00|3208.15|3206.65|3209.15|3207.65|3210.15|3208.65|3208.15|3206.65|1235
1593426300000|2020-06-29 10:25:00|3209.65|3208.15|3210.15|3208.65|3210.15|3208.65|3208.15|3206.65|10708
1593426600000|2020-06-29 10:30:00|3211.15|3209.65|3209.15|3207.65|3211.15|3209.65|3209.15|3207.65|1715
1593426900000|2020-06-29 10:35:00|3208.65|3207.15|3204.15|3202.65|3209.15|3207.65|3202.15|3200.65|6438
1593427200000|2020-06-29 10:40:00|3205.15|3203.65|3206.15|3204.65|3207.15|3205.65|3204.15|3202.65|16787
1593427500000|2020-06-29 10:45:00|3207.15|3205.65|3210.15|3208.65|3211.15|3209.65|3207.15|3205.65|1882
1593427800000|2020-06-29 10:50:00|3211.15|3209.65|3210.15|3208.65|3211.15|3209.65|3209.15|3207.65|3440
1593428100000|2020-06-29 10:55:00|3211.15|3209.65|3212.15|3210.65|3212.15|3210.65|3211.15|3209.65|2667
1593428400000|2020-06-29 11:00:00|3214.15|3212.65|3211.15|3209.65|3215.15|3213.65|3211.15|3209.65|7345
1593428700000|2020-06-29 11:05:00|3210.15|3208.65|3212.15|3210.65|3214.15|3212.65|3210.15|3208.65|3980
1593429000000|2020-06-29 11:10:00|3212.65|3211.15|3214.15|3212.65|3216.15|3214.65|3212.15|3210.65|1722
1593429300000|2020-06-29 11:15:00|3215.15|3213.65|3214.15|3212.65|3215.15|3213.65|3212.15|3210.65|2285
1593429600000|2020-06-29 11:20:00|3213.15|3211.65|3218.15|3216.65|3218.15|3216.65|3213.15|3211.65|2898
1593429900000|2020-06-29 11:25:00|3217.65|3216.15|3221.15|3219.65|3221.15|3219.65|3217.15|3215.65|2557
1593430200000|2020-06-29 11:30:00|3222.15|3220.65|3217.65|3216.15|3222.15|3220.65|3217.15|3215.65|2070
1593430500000|2020-06-29 11:35:00|3218.15|3216.65|3217.15|3215.65|3219.15|3217.65|3217.15|3215.65|2038
1593430800000|2020-06-29 11:40:00|3217.03|3215.53|3218.03|3216.53|3218.03|3216.53|3216.03|3214.53|1653
1593431100000|2020-06-29 11:45:00|3219.03|3217.53|3218.03|3216.53|3219.03|3217.53|3217.03|3215.53|969
1593431400000|2020-06-29 11:50:00|3217.03|3215.53|3226.03|3224.53|3227.03|3225.53|3217.03|3215.53|4130
1593431700000|2020-06-29 11:55:00|3227.03|3225.53|3224.03|3222.53|3227.03|3225.53|3224.03|3222.53|2533
1593432000000|2020-06-29 12:00:00|3225.03|3223.53|3224.03|3222.53|3226.03|3224.53|3221.03|3219.53|4076
1593432300000|2020-06-29 12:05:00|3225.03|3223.53|3222.03|3220.53|3225.03|3223.53|3222.03|3220.53|2809
1593432600000|2020-06-29 12:10:00|3223.03|3221.53|3221.03|3219.53|3223.03|3221.53|3220.03|3218.53|3655
1593432900000|2020-06-29 12:15:00|3222.03|3220.53|3220.03|3218.53|3222.03|3220.53|3220.03|3218.53|4528
1593433200000|2020-06-29 12:20:00|3219.53|3218.03|3219.03|3217.53|3221.03|3219.53|3218.03|3216.53|3758
1593433500000|2020-06-29 12:25:00|3220.03|3218.53|3218.03|3216.53|3220.03|3218.53|3216.03|3214.53|1366
1593433800000|2020-06-29 12:30:00|3217.03|3215.53|3216.03|3214.53|3219.03|3217.53|3216.03|3214.53|2646
1593434100000|2020-06-29 12:35:00|3217.03|3215.53|3213.03|3211.53|3219.03|3217.53|3212.03|3210.53|4497
1593434400000|2020-06-29 12:40:00|3214.03|3212.53|3211.03|3209.53|3214.03|3212.53|3210.03|3208.53|3390
1593434700000|2020-06-29 12:45:00|3212.03|3210.53|3215.03|3213.53|3216.03|3214.53|3211.03|3209.53|2507
1593435000000|2020-06-29 12:50:00|3216.03|3214.53|3214.03|3212.53|3217.03|3215.53|3214.03|3212.53|6783
1593435300000|2020-06-29 12:55:00|3213.03|3211.53|3216.03|3214.53|3216.03|3214.53|3208.03|3206.53|4096
1593435600000|2020-06-29 13:00:00|3217.03|3215.53|3218.03|3216.53|3223.03|3221.53|3215.03|3213.53|12781
1593435900000|2020-06-29 13:05:00|3219.03|3217.53|3216.03|3214.53|3219.03|3217.53|3215.03|3213.53|3377
1593436200000|2020-06-29 13:10:00|3217.03|3215.53|3213.03|3211.53|3217.03|3215.53|3212.03|3210.53|3389
1593436500000|2020-06-29 13:15:00|3214.03|3212.53|3217.03|3215.53|3217.03|3215.53|3214.03|3212.53|2951
1593436800000|2020-06-29 13:20:00|3216.03|3214.53|3220.03|3218.53|3220.03|3218.53|3215.03|3213.53|1649
1593437100000|2020-06-29 13:25:00|3221.03|3219.53|3218.53|3217.03|3221.03|3219.53|3218.03|3216.53|7222
1593437400000|2020-06-29 13:30:00|3219.03|3217.53|3207.03|3205.53|3220.03|3218.53|3205.03|3203.53|14739
1593437700000|2020-06-29 13:35:00|3206.03|3204.53|3204.03|3202.53|3210.03|3208.53|3204.03|3202.53|9171
1593438000000|2020-06-29 13:40:00|3203.03|3201.53|3203.03|3201.53|3205.03|3203.53|3199.03|3197.53|19575
1593438300000|2020-06-29 13:45:00|3204.03|3202.53|3205.03|3203.53|3206.53|3205.03|3197.53|3196.03|10209
1593438600000|2020-06-29 13:50:00|3206.03|3204.53|3210.03|3208.53|3211.03|3209.53|3202.03|3200.53|5498
1593438900000|2020-06-29 13:55:00|3209.03|3207.53|3210.03|3208.53|3213.03|3211.53|3209.03|3207.53|9855
1593439200000|2020-06-29 14:00:00|3211.03|3209.53|3218.03|3216.53|3218.03|3216.53|3211.03|3209.53|7185
1593439500000|2020-06-29 14:05:00|3219.03|3217.53|3223.03|3221.53|3223.03|3221.53|3216.03|3214.53|8126
1593439800000|2020-06-29 14:10:00|3222.96|3221.46|3228.96|3227.46|3229.96|3228.46|3217.96|3216.46|15972
1593440100000|2020-06-29 14:15:00|3229.96|3228.46|3234.96|3233.46|3234.96|3233.46|3229.96|3228.46|9273
1593440400000|2020-06-29 14:20:00|3233.96|3232.46|3236.96|3235.46|3237.96|3236.46|3233.96|3232.46|9110
1593440700000|2020-06-29 14:25:00|3237.96|3236.46|3235.96|3234.46|3241.96|3240.46|3234.96|3233.46|13493
1593441000000|2020-06-29 14:30:00|3234.96|3233.46|3240.96|3239.46|3242.96|3241.46|3234.96|3233.46|8526
1593441300000|2020-06-29 14:35:00|3241.96|3240.46|3245.96|3244.46|3248.96|3247.46|3239.96|3238.46|11926
1593441600000|2020-06-29 14:40:00|3246.96|3245.46|3244.96|3243.46|3253.96|3252.46|3241.96|3240.46|19815
1593441900000|2020-06-29 14:45:00|3245.96|3244.46|3246.96|3245.46|3248.96|3247.46|3243.96|3242.46|5314
1593442200000|2020-06-29 14:50:00|3247.96|3246.46|3242.96|3241.46|3251.96|3250.46|3242.96|3241.46|7654
1593442500000|2020-06-29 14:55:00|3243.96|3242.46|3241.96|3240.46|3247.96|3246.46|3240.96|3239.46|7965
1593442800000|2020-06-29 15:00:00|3242.96|3241.46|3238.96|3237.46|3242.96|3241.46|3238.96|3237.46|8217
1593443100000|2020-06-29 15:05:00|3237.96|3236.46|3235.96|3234.46|3237.96|3236.46|3234.96|3233.46|5686
1593443400000|2020-06-29 15:10:00|3235.46|3233.96|3232.96|3231.46|3236.96|3235.46|3231.96|3230.46|5849
1593443700000|2020-06-29 15:15:00|3233.96|3232.46|3236.96|3235.46|3236.96|3235.46|3230.96|3229.46|5616
1593444000000|2020-06-29 15:20:00|3235.96|3234.46|3238.96|3237.46|3238.96|3237.46|3232.96|3231.46|7036
1593444300000|2020-06-29 15:25:00|3237.96|3236.46|3240.96|3239.46|3243.96|3242.46|3237.96|3236.46|17482
1593444600000|2020-06-29 15:30:00|3241.96|3240.46|3232.96|3231.46|3243.96|3242.46|3230.96|3229.46|67107
1593444900000|2020-06-29 15:35:00|3231.96|3230.46|3233.96|3232.46|3234.96|3233.46|3230.96|3229.46|24718
1593445200000|2020-06-29 15:40:00|3234.96|3233.46|3235.96|3234.46|3237.96|3236.46|3233.96|3232.46|9684
1593445500000|2020-06-29 15:45:00|3236.96|3235.46|3233.96|3232.46|3237.96|3236.46|3229.96|3228.46|8877
1593445800000|2020-06-29 15:50:00|3232.96|3231.46|3234.96|3233.46|3235.96|3234.46|3232.96|3231.46|4995
1593446100000|2020-06-29 15:55:00|3235.96|3234.46|3231.46|3229.96|3235.96|3234.46|3230.96|3229.46|4009
1593446400000|2020-06-29 16:00:00|3230.96|3229.46|3234.96|3233.46|3236.96|3235.46|3230.96|3229.46|3386
1593446700000|2020-06-29 16:05:00|3233.96|3232.46|3233.96|3232.46|3234.96|3233.46|3231.96|3230.46|2085
1593447000000|2020-06-29 16:10:00|3233.46|3231.96|3233.96|3232.46|3234.96|3233.46|3232.96|3231.46|1066
1593447300000|2020-06-29 16:15:00|3234.46|3232.96|3238.96|3237.46|3238.96|3237.46|3232.96|3231.46|1470
1593447600000|2020-06-29 16:20:00|3237.96|3236.46|3237.96|3236.46|3239.96|3238.46|3237.96|3236.46|2388
1593447900000|2020-06-29 16:25:00|3238.96|3237.46|3237.96|3236.46|3238.96|3237.46|3236.96|3235.46|2217
1593448200000|2020-06-29 16:30:00|3238.96|3237.46|3239.96|3238.46|3239.96|3238.46|3237.96|3236.46|2620
1593448500000|2020-06-29 16:35:00|3240.96|3239.46|3239.96|3238.46|3240.96|3239.46|3237.96|3236.46|2320
1593448800000|2020-06-29 16:40:00|3238.96|3237.46|3237.96|3236.46|3239.96|3238.46|3237.96|3236.46|740
1593449100000|2020-06-29 16:45:00|3238.96|3237.46|3240.96|3239.46|3240.96|3239.46|3237.96|3236.46|1112
1593449400000|2020-06-29 16:50:00|3239.96|3238.46|3237.96|3236.46|3240.96|3239.46|3237.96|3236.46|1498
1593449700000|2020-06-29 16:55:00|3238.46|3236.96|3236.96|3235.46|3238.96|3237.46|3236.96|3235.46|1392
1593450000000|2020-06-29 17:00:00|3237.46|3235.96|3236.96|3235.46|3237.96|3236.46|3235.96|3234.46|1872
1593450300000|2020-06-29 17:05:00|3237.46|3235.96|3236.96|3235.46|3237.96|3236.46|3235.96|3234.46|313
1593450600000|2020-06-29 17:10:00|3237.96|3236.46|3237.96|3236.46|3238.96|3237.46|3236.96|3235.46|786
1593450900000|2020-06-29 17:15:00|3238.96|3237.46|3237.96|3236.46|3238.96|3237.46|3236.96|3235.46|825
1593451200000|2020-06-29 17:20:00|3236.96|3235.46|3238.96|3237.46|3238.96|3237.46|3236.96|3235.46|635
1593451500000|2020-06-29 17:25:00|3239.96|3238.46|3238.96|3237.46|3239.96|3238.46|3237.96|3236.46|903
1593451800000|2020-06-29 17:30:00|3239.96|3238.46|3238.96|3237.46|3239.96|3238.46|3237.96|3236.46|1402
1593452100000|2020-06-29 17:35:00|3239.96|3238.46|3242.96|3241.46|3242.96|3241.46|3238.96|3237.46|741
1593452400000|2020-06-29 17:40:00|3241.96|3240.46|3241.96|3240.46|3242.96|3241.46|3241.96|3240.46|326
1593452700000|2020-06-29 17:45:00|3242.46|3240.96|3241.96|3240.46|3242.96|3241.46|3240.96|3239.46|481
1593453000000|2020-06-29 17:50:00|3240.96|3239.46|3240.96|3239.46|3241.96|3240.46|3240.96|3239.46|630
1593453300000|2020-06-29 17:55:00|3241.96|3240.46|3239.96|3238.46|3241.96|3240.46|3239.96|3238.46|558
1593453600000|2020-06-29 18:00:00|3240.96|3239.46|3239.96|3238.46|3240.96|3239.46|3239.96|3238.46|857
1593453900000|2020-06-29 18:05:00|3238.96|3237.46|3236.96|3235.46|3238.96|3237.46|3235.96|3234.46|1139
1593454200000|2020-06-29 18:10:00|3235.96|3234.46|3237.96|3236.46|3237.96|3236.46|3235.96|3234.46|427
1593454500000|2020-06-29 18:15:00|3238.96|3237.46|3237.96|3236.46|3239.96|3238.46|3237.96|3236.46|671
1593454800000|2020-06-29 18:20:00|3238.96|3237.46|3236.96|3235.46|3238.96|3237.46|3236.96|3235.46|475
1593455100000|2020-06-29 18:25:00|3237.96|3236.46|3235.96|3234.46|3237.96|3236.46|3234.96|3233.46|450
1593455400000|2020-06-29 18:30:00|3234.96|3233.46|3235.96|3234.46|3236.96|3235.46|3234.96|3233.46|511
1593455700000|2020-06-29 18:35:00|3236.96|3235.46|3235.96|3234.46|3236.96|3235.46|3234.96|3233.46|328
1593456000000|2020-06-29 18:40:00|3235.46|3233.96|3236.96|3235.46|3237.96|3236.46|3235.46|3233.96|315
1593456300000|2020-06-29 18:45:00|3237.96|3236.46|3234.96|3233.46|3237.96|3236.46|3232.96|3231.46|1227
1593456600000|2020-06-29 18:50:00|3233.96|3232.46|3235.96|3234.46|3235.96|3234.46|3232.96|3231.46|1404
1593456900000|2020-06-29 18:55:00|3234.96|3233.46|3235.96|3234.46|3236.96|3235.46|3234.96|3233.46|744
1593457200000|2020-06-29 19:00:00|3236.96|3235.46|3232.96|3231.46|3237.96|3236.46|3231.96|3230.46|1709
1593457500000|2020-06-29 19:05:00|3233.96|3232.46|3232.96|3231.46|3233.96|3232.46|3231.96|3230.46|1187
1593457800000|2020-06-29 19:10:00|3231.96|3230.46|3231.96|3230.46|3232.96|3231.46|3229.96|3228.46|1485
1593458100000|2020-06-29 19:15:00|3232.96|3231.46|3233.96|3232.46|3233.96|3232.46|3231.96|3230.46|1817
1593458400000|2020-06-29 19:20:00|3234.46|3232.96|3235.96|3234.46|3235.96|3234.46|3233.96|3232.46|1256
1593458700000|2020-06-29 19:25:00|3236.96|3235.46|3236.96|3235.46|3237.96|3236.46|3235.96|3234.46|1910
1593459000000|2020-06-29 19:30:00|3237.96|3236.46|3241.96|3240.46|3241.96|3240.46|3237.96|3236.46|2354
1593459300000|2020-06-29 19:35:00|3240.96|3239.46|3240.96|3239.46|3241.96|3240.46|3240.96|3239.46|1710
1593459600000|2020-06-29 19:40:00|3241.96|3240.46|3239.96|3238.46|3241.96|3240.46|3236.96|3235.46|1690
1593459900000|2020-06-29 19:45:00|3240.96|3239.46|3236.96|3235.46|3240.96|3239.46|3235.96|3234.46|2344
1593460200000|2020-06-29 19:50:00|3235.96|3234.46|3240.96|3239.46|3240.96|3239.46|3235.96|3234.46|2409
1593460500000|2020-06-29 19:55:00|3241.96|3240.46|3243.96|3242.46|3243.96|3242.46|3240.96|3239.46|4830
1593460800000|2020-06-29 20:00:00|3247.41|3244.41|3245.11|3242.11|3252.11|3249.11|3244.91|3241.91|700
1593461100000|2020-06-29 20:05:00|3245.41|3242.41|3245.11|3242.11|3248.31|3245.31|3244.61|3241.61|0
1593461400000|2020-06-29 20:10:00|3245.41|3242.41|3248.61|3245.61|3249.71|3246.71|3244.41|3241.41|0
1593461700000|2020-06-29 20:15:00|3248.01|3245.01|3247.71|3244.71|3248.41|3245.41|3247.41|3244.41|0
1593462000000|2020-06-29 20:20:00|3247.51|3244.51|3247.51|3244.51|3248.01|3245.01|3247.41|3244.41|0
1593462300000|2020-06-29 20:25:00|3247.31|3244.31|3247.61|3244.61|3247.61|3244.61|3247.11|3244.11|0
1593462600000|2020-06-29 20:30:00|3247.71|3244.71|3247.11|3244.11|3247.91|3244.91|3245.81|3242.81|0
1593462900000|2020-06-29 20:35:00|3246.91|3243.91|3248.71|3245.71|3248.71|3245.71|3246.31|3243.31|0
1593463200000|2020-06-29 20:40:00|3248.51|3245.51|3250.01|3247.01|3252.21|3249.21|3248.51|3245.51|0
1593463500000|2020-06-29 20:45:00|3250.31|3247.31|3250.61|3247.61|3251.91|3248.91|3249.81|3246.81|0
1593463800000|2020-06-29 20:50:00|3250.81|3247.81|3250.81|3247.81|3251.11|3248.11|3249.51|3246.51|0
1593464100000|2020-06-29 20:55:00|3250.51|3247.51|3248.51|3245.51|3250.81|3247.81|3247.61|3244.61|0
1593464400000|2020-06-29 21:00:00|3248.41|3245.41|3247.11|3244.11|3249.41|3246.41|3246.61|3243.61|0
1593464700000|2020-06-29 21:05:00|3247.21|3244.21|3248.91|3245.91|3249.21|3246.21|3247.01|3244.01|0
1593465000000|2020-06-29 21:10:00|3249.01|3246.01|3249.61|3246.61|3249.81|3246.81|3248.91|3245.91|0
1593465300000|2020-06-29 21:15:00|3249.91|3246.91|3250.11|3247.11|3250.11|3247.11|3249.41|3246.41|0
1593465600000|2020-06-29 21:20:00|3249.71|3246.71|3249.71|3246.71|3249.71|3246.71|3249.61|3246.61|0
1593465900000|2020-06-29 21:25:00|3249.91|3246.91|3249.41|3246.41|3249.91|3246.91|3248.71|3245.71|0
1593466200000|2020-06-29 21:30:00|3250.01|3247.01|3249.01|3246.01|3250.01|3247.01|3249.01|3246.01|0
1593466500000|2020-06-29 21:35:00|3248.91|3245.91|3248.81|3245.81|3249.01|3246.01|3248.61|3245.61|0
1593466800000|2020-06-29 21:40:00|3248.91|3245.91|3248.61|3245.61|3248.91|3245.91|3248.61|3245.61|0
1593467100000|2020-06-29 21:45:00|3248.71|3245.71|3249.31|3246.31|3249.91|3246.91|3248.71|3245.71|0
1593467400000|2020-06-29 21:50:00|3249.61|3246.61|3249.91|3246.91|3249.91|3246.91|3249.31|3246.31|0
1593467700000|2020-06-29 21:55:00|3250.01|3247.01|3250.01|3247.01|3251.21|3248.21|3249.81|3246.81|0
1593468000000|2020-06-29 22:00:00|3249.61|3246.61|3250.51|3247.51|3251.11|3248.11|3248.11|3245.11|0
1593468300000|2020-06-29 22:05:00|3250.81|3247.81|3251.61|3248.61|3252.71|3249.71|3250.81|3247.81|0
1593468600000|2020-06-29 22:10:00|3251.51|3248.51|3252.01|3249.01|3253.41|3250.41|3251.11|3248.11|0
1593468900000|2020-06-29 22:15:00|3251.91|3248.91|3258.01|3255.01|3258.71|3255.71|3251.91|3248.91|0
1593469200000|2020-06-29 22:20:00|3258.21|3255.21|3258.01|3255.01|3259.01|3256.01|3257.41|3254.41|0
1593469500000|2020-06-29 22:25:00|3258.21|3255.21|3257.71|3254.71|3258.21|3255.21|3257.41|3254.41|0
1593469800000|2020-06-29 22:30:00|3257.41|3254.41|3258.71|3255.71|3260.31|3257.31|3257.21|3254.21|0
1593470100000|2020-06-29 22:35:00|3259.01|3256.01|3261.11|3258.11|3261.41|3258.41|3258.21|3255.21|0
1593470400000|2020-06-29 22:40:00|3261.31|3258.31|3260.31|3257.31|3261.71|3258.71|3259.81|3256.81|0
1593470700000|2020-06-29 22:45:00|3260.61|3257.61|3260.61|3257.61|3260.61|3257.61|3260.11|3257.11|0
1593471000000|2020-06-29 22:50:00|3260.91|3257.91|3261.11|3258.11|3263.81|3260.81|3260.61|3257.61|0
1593471300000|2020-06-29 22:55:00|3261.41|3258.41|3260.11|3257.11|3261.71|3258.71|3260.11|3257.11|0
1593471600000|2020-06-29 23:00:00|3260.31|3257.31|3260.11|3257.11|3261.11|3258.11|3259.81|3256.81|0
1593471900000|2020-06-29 23:05:00|3259.91|3256.91|3259.81|3256.81|3259.91|3256.91|3258.91|3255.91|0
1593472200000|2020-06-29 23:10:00|3259.51|3256.51|3259.81|3256.81|3259.81|3256.81|3259.01|3256.01|0
1593472500000|2020-06-29 23:15:00|3259.51|3256.51|3259.51|3256.51|3260.11|3257.11|3259.01|3256.01|0
1593472800000|2020-06-29 23:20:00|3259.81|3256.81|3259.01|3256.01|3260.61|3257.61|3259.01|3256.01|0
1593473100000|2020-06-29 23:25:00|3259.11|3256.11|3259.51|3256.51|3259.81|3256.81|3258.71|3255.71|0
1593473400000|2020-06-29 23:30:00|3259.71|3256.71|3262.71|3259.71|3262.71|3259.71|3259.71|3256.71|0
1593473700000|2020-06-29 23:35:00|3262.51|3259.51|3262.21|3259.21|3263.81|3260.81|3262.21|3259.21|0
1593474000000|2020-06-29 23:40:00|3262.31|3259.31|3260.91|3257.91|3263.01|3260.01|3260.61|3257.61|0
1593474300000|2020-06-29 23:45:00|3260.61|3257.61|3258.21|3255.21|3260.61|3257.61|3258.01|3255.01|0
1593474600000|2020-06-29 23:50:00|3258.01|3255.01|3258.01|3255.01|3258.71|3255.71|3257.21|3254.21|0
1593474900000|2020-06-29 23:55:00|3257.71|3254.71|3258.71|3255.71|3258.71|3255.71|3257.41|3254.41|0
1593475200000|2020-06-30 00:00:00|3258.51|3255.51|3254.11|3251.11|3258.51|3255.51|3253.01|3250.01|0
1593475500000|2020-06-30 00:05:00|3253.81|3250.81|3251.61|3248.61|3254.81|3251.81|3251.61|3248.61|0
1593475800000|2020-06-30 00:10:00|3251.81|3248.81|3250.31|3247.31|3252.61|3249.61|3249.81|3246.81|0
1593476100000|2020-06-30 00:15:00|3250.21|3247.21|3250.31|3247.31|3252.71|3249.71|3247.91|3244.91|0
1593476400000|2020-06-30 00:20:00|3250.61|3247.61|3247.91|3244.91|3250.61|3247.61|3247.41|3244.41|0
1593476700000|2020-06-30 00:25:00|3248.01|3245.01|3248.71|3245.71|3249.81|3246.81|3248.01|3245.01|0
1593477000000|2020-06-30 00:30:00|3249.81|3246.81|3247.71|3244.71|3250.01|3247.01|3246.61|3243.61|0
1593477300000|2020-06-30 00:35:00|3247.51|3244.51|3248.41|3245.41|3248.41|3245.41|3246.31|3243.31|0
1593477600000|2020-06-30 00:40:00|3248.71|3245.71|3250.81|3247.81|3251.41|3248.41|3247.91|3244.91|0
1593477900000|2020-06-30 00:45:00|3251.11|3248.11|3249.21|3246.21|3251.91|3248.91|3249.01|3246.01|0
1593478200000|2020-06-30 00:50:00|3249.51|3246.51|3246.31|3243.31|3250.01|3247.01|3245.01|3242.01|0
1593478500000|2020-06-30 00:55:00|3246.51|3243.51|3247.11|3244.11|3248.71|3245.71|3246.31|3243.31|0
1593478800000|2020-06-30 01:00:00|3246.91|3243.91|3251.41|3248.41|3253.01|3250.01|3246.31|3243.31|0
1593479100000|2020-06-30 01:05:00|3251.61|3248.61|3250.31|3247.31|3251.91|3248.91|3249.81|3246.81|0
1593479400000|2020-06-30 01:10:00|3250.61|3247.61|3254.81|3251.81|3255.11|3252.11|3250.31|3247.31|0
1593479700000|2020-06-30 01:15:00|3254.71|3251.71|3253.91|3250.91|3254.71|3251.71|3253.21|3250.21|0
1593480000000|2020-06-30 01:20:00|3253.71|3250.71|3253.01|3250.01|3254.81|3251.81|3252.71|3249.71|0
1593480300000|2020-06-30 01:25:00|3253.21|3250.21|3253.51|3250.51|3253.71|3250.71|3252.81|3249.81|0
1593480600000|2020-06-30 01:30:00|3253.71|3250.71|3251.91|3248.91|3254.51|3251.51|3251.91|3248.91|0
1593480900000|2020-06-30 01:35:00|3252.21|3249.21|3258.11|3255.11|3258.21|3255.21|3251.91|3248.91|0
1593481200000|2020-06-30 01:40:00|3257.91|3254.91|3256.11|3253.11|3258.71|3255.71|3256.11|3253.11|0
1593481500000|2020-06-30 01:45:00|3256.31|3253.31|3254.01|3251.01|3256.31|3253.31|3253.71|3250.71|0
1593481800000|2020-06-30 01:50:00|3254.21|3251.21|3252.11|3249.11|3255.31|3252.31|3251.61|3248.61|0
1593482100000|2020-06-30 01:55:00|3251.81|3248.81|3252.61|3249.61|3253.21|3250.21|3251.61|3248.61|0
1593482400000|2020-06-30 02:00:00|3252.91|3249.91|3255.51|3252.51|3256.31|3253.31|3252.91|3249.91|0
1593482700000|2020-06-30 02:05:00|3255.81|3252.81|3255.31|3252.31|3256.31|3253.31|3254.71|3251.71|0
1593483000000|2020-06-30 02:10:00|3255.51|3252.51|3256.91|3253.91|3256.91|3253.91|3254.51|3251.51|0
1593483300000|2020-06-30 02:15:00|3256.61|3253.61|3254.31|3251.31|3256.61|3253.61|3253.71|3250.71|0
1593483600000|2020-06-30 02:20:00|3254.21|3251.21|3255.31|3252.31|3255.81|3252.81|3253.71|3250.71|0
1593483900000|2020-06-30 02:25:00|3255.11|3252.11|3255.31|3252.31|3256.31|3253.31|3254.71|3251.71|0
1593484200000|2020-06-30 02:30:00|3255.01|3252.01|3254.71|3251.71|3255.01|3252.01|3254.01|3251.01|0
1593484500000|2020-06-30 02:35:00|3254.61|3251.61|3255.01|3252.01|3256.11|3253.11|3254.51|3251.51|0
1593484800000|2020-06-30 02:40:00|3254.71|3251.71|3253.41|3250.41|3255.01|3252.01|3252.21|3249.21|0
1593485100000|2020-06-30 02:45:00|3253.21|3250.21|3252.11|3249.11|3253.21|3250.21|3251.81|3248.81|0
1593485400000|2020-06-30 02:50:00|3252.41|3249.41|3253.21|3250.21|3253.21|3250.21|3252.41|3249.41|0
1593485700000|2020-06-30 02:55:00|3253.31|3250.31|3251.61|3248.61|3253.41|3250.41|3250.81|3247.81|0
1593486000000|2020-06-30 03:00:00|3252.11|3249.11|3250.91|3247.91|3252.11|3249.11|3250.81|3247.81|0
1593486300000|2020-06-30 03:05:00|3251.01|3248.01|3250.81|3247.81|3251.61|3248.61|3250.21|3247.21|0
1593486600000|2020-06-30 03:10:00|3251.01|3248.01|3252.91|3249.91|3252.91|3249.91|3250.81|3247.81|0
1593486900000|2020-06-30 03:15:00|3252.61|3249.61|3252.91|3249.91|3253.71|3250.71|3252.41|3249.41|0
1593487200000|2020-06-30 03:20:00|3253.21|3250.21|3254.01|3251.01|3254.01|3251.01|3252.91|3249.91|0
1593487500000|2020-06-30 03:25:00|3254.21|3251.21|3255.01|3252.01|3256.11|3253.11|3253.81|3250.81|0
1593487800000|2020-06-30 03:30:00|3255.31|3252.31|3253.31|3250.31|3255.31|3252.31|3253.21|3250.21|0
1593488100000|2020-06-30 03:35:00|3253.41|3250.41|3254.01|3251.01|3254.21|3251.21|3253.41|3250.41|0
1593488400000|2020-06-30 03:40:00|3253.71|3250.71|3252.61|3249.61|3254.51|3251.51|3252.61|3249.61|0
1593488700000|2020-06-30 03:45:00|3252.81|3249.81|3252.61|3249.61|3252.91|3249.91|3251.81|3248.81|0
1593489000000|2020-06-30 03:50:00|3252.81|3249.81|3251.81|3248.81|3252.91|3249.91|3251.81|3248.81|0
1593489300000|2020-06-30 03:55:00|3252.11|3249.11|3253.21|3250.21|3253.41|3250.41|3251.81|3248.81|0
1593489600000|2020-06-30 04:00:00|3253.31|3250.31|3254.51|3251.51|3255.01|3252.01|3253.31|3250.31|0
1593489900000|2020-06-30 04:05:00|3254.31|3251.31|3255.01|3252.01|3255.31|3252.31|3254.01|3251.01|0
1593490200000|2020-06-30 04:10:00|3254.91|3251.91|3254.71|3251.71|3255.31|3252.31|3254.51|3251.51|0
1593490500000|2020-06-30 04:15:00|3254.51|3251.51|3250.21|3248.21|3254.51|3251.51|3249.21|3247.21|773
1593490800000|2020-06-30 04:20:00|3249.21|3247.21|3248.21|3246.21|3249.21|3247.21|3248.21|3246.21|194
1593491100000|2020-06-30 04:25:00|3246.21|3244.21|3244.21|3242.21|3246.21|3244.21|3244.21|3242.21|693
1593491400000|2020-06-30 04:30:00|3243.21|3241.21|3243.21|3241.21|3244.21|3242.21|3243.21|3241.21|358
1593491700000|2020-06-30 04:35:00|3244.21|3242.21|3244.21|3242.21|3244.21|3242.21|3243.21|3241.21|459
1593492000000|2020-06-30 04:40:00|3245.21|3243.21|3245.21|3243.21|3246.21|3244.21|3245.21|3243.21|193
1593492300000|2020-06-30 04:45:00|3244.21|3242.21|3245.21|3243.21|3245.21|3243.21|3244.21|3242.21|357
1593492600000|2020-06-30 04:50:00|3246.21|3244.21|3245.21|3243.21|3246.21|3244.21|3245.21|3243.21|236
1593492900000|2020-06-30 04:55:00|3246.21|3244.21|3246.21|3244.21|3247.21|3245.21|3245.21|3243.21|413
1593493200000|2020-06-30 05:00:00|3245.21|3243.21|3249.21|3247.21|3249.21|3247.21|3245.21|3243.21|574
1593493500000|2020-06-30 05:05:00|3250.21|3248.21|3251.21|3249.21|3251.21|3249.21|3249.71|3247.71|224
1593493800000|2020-06-30 05:10:00|3252.21|3250.21|3252.21|3250.21|3252.21|3250.21|3251.21|3249.21|198
1593494100000|2020-06-30 05:15:00|3253.21|3251.21|3252.21|3250.21|3253.21|3251.21|3252.21|3250.21|188
1593494400000|2020-06-30 05:20:00|3253.21|3251.21|3252.21|3250.21|3253.21|3251.21|3251.21|3249.21|272
1593494700000|2020-06-30 05:25:00|3251.21|3249.21|3250.21|3248.21|3252.21|3250.21|3250.21|3248.21|267
1593495000000|2020-06-30 05:30:00|3251.21|3249.21|3249.21|3247.21|3251.21|3249.21|3248.21|3246.21|213
1593495300000|2020-06-30 05:35:00|3249.71|3247.71|3239.21|3237.21|3250.21|3248.21|3239.21|3237.21|636
1593495600000|2020-06-30 05:40:00|3238.21|3236.21|3243.21|3241.21|3244.21|3242.21|3237.21|3235.21|722
1593495900000|2020-06-30 05:45:00|3243.71|3241.71|3245.21|3243.21|3247.21|3245.21|3243.21|3241.21|931
1593496200000|2020-06-30 05:50:00|3244.71|3242.71|3242.21|3240.21|3244.71|3242.71|3242.21|3240.21|497
1593496500000|2020-06-30 05:55:00|3242.71|3240.71|3234.21|3232.21|3243.21|3241.21|3234.21|3232.21|1486
1593496800000|2020-06-30 06:00:00|3233.96|3232.46|3236.96|3235.46|3239.96|3238.46|3232.96|3231.46|3367
1593497100000|2020-06-30 06:05:00|3237.96|3236.46|3231.96|3230.46|3237.96|3236.46|3230.96|3229.46|1838
1593497400000|2020-06-30 06:10:00|3231.46|3229.96|3231.96|3230.46|3232.96|3231.46|3228.96|3227.46|1859
1593497700000|2020-06-30 06:15:00|3231.46|3229.96|3231.96|3230.46|3232.96|3231.46|3226.96|3225.46|1354
1593498000000|2020-06-30 06:20:00|3232.46|3230.96|3234.96|3233.46|3235.96|3234.46|3231.96|3230.46|740
1593498300000|2020-06-30 06:25:00|3233.96|3232.46|3233.96|3232.46|3234.96|3233.46|3233.96|3232.46|524
1593498600000|2020-06-30 06:30:00|3234.96|3233.46|3234.96|3233.46|3237.96|3236.46|3233.96|3232.46|843
1593498900000|2020-06-30 06:35:00|3233.96|3232.46|3237.96|3236.46|3237.96|3236.46|3233.96|3232.46|975
1593499200000|2020-06-30 06:40:00|3236.96|3235.46|3237.96|3236.46|3237.96|3236.46|3234.96|3233.46|540
1593499500000|2020-06-30 06:45:00|3237.46|3235.96|3233.96|3232.46|3237.96|3236.46|3233.96|3232.46|999
1593499800000|2020-06-30 06:50:00|3234.96|3233.46|3236.96|3235.46|3236.96|3235.46|3233.96|3232.46|991
1593500100000|2020-06-30 06:55:00|3237.96|3236.46|3234.96|3233.46|3238.96|3237.46|3234.96|3233.46|2383
1593500400000|2020-06-30 07:00:00|3235.96|3234.46|3238.96|3237.46|3251.96|3250.46|3234.96|3233.46|15907
1593500700000|2020-06-30 07:05:00|3239.96|3238.46|3231.96|3230.46|3239.96|3238.46|3230.46|3228.96|9490
1593501000000|2020-06-30 07:10:00|3232.96|3231.46|3232.96|3231.46|3233.96|3232.46|3227.96|3226.46|7750
1593501300000|2020-06-30 07:15:00|3233.96|3232.46|3236.96|3235.46|3238.96|3237.46|3232.96|3231.46|5780
1593501600000|2020-06-30 07:20:00|3237.96|3236.46|3235.96|3234.46|3237.96|3236.46|3229.96|3228.46|4650
1593501900000|2020-06-30 07:25:00|3235.46|3233.96|3232.96|3231.46|3236.96|3235.46|3230.96|3229.46|3354
1593502200000|2020-06-30 07:30:00|3233.96|3232.46|3227.96|3226.46|3234.96|3233.46|3224.96|3223.46|9618
1593502500000|2020-06-30 07:35:00|3226.96|3225.46|3231.96|3230.46|3234.96|3233.46|3225.96|3224.46|6117
1593502800000|2020-06-30 07:40:00|3231.99|3230.49|3230.99|3229.49|3232.99|3231.49|3229.99|3228.49|5395
1593503100000|2020-06-30 07:45:00|3229.99|3228.49|3234.99|3233.49|3235.99|3234.49|3227.99|3226.49|4184
1593503400000|2020-06-30 07:50:00|3235.99|3234.49|3237.99|3236.49|3237.99|3236.49|3232.99|3231.49|2386
1593503700000|2020-06-30 07:55:00|3238.99|3237.49|3236.99|3235.49|3239.99|3238.49|3233.99|3232.49|4671
1593504000000|2020-06-30 08:00:00|3235.99|3234.49|3235.99|3234.49|3238.99|3237.49|3233.99|3232.49|3224
1593504300000|2020-06-30 08:05:00|3234.99|3233.49|3230.99|3229.49|3235.99|3234.49|3228.99|3227.49|3978
1593504600000|2020-06-30 08:10:00|3229.99|3228.49|3227.99|3226.49|3230.99|3229.49|3224.99|3223.49|4473
1593504900000|2020-06-30 08:15:00|3227.49|3225.99|3227.99|3226.49|3228.99|3227.49|3224.99|3223.49|1539
1593505200000|2020-06-30 08:20:00|3226.99|3225.49|3223.99|3222.49|3226.99|3225.49|3222.99|3221.49|4481
1593505500000|2020-06-30 08:25:00|3224.99|3223.49|3225.99|3224.49|3227.49|3225.99|3223.99|3222.49|2190
1593505800000|2020-06-30 08:30:00|3224.99|3223.49|3218.99|3217.49|3225.99|3224.49|3218.99|3217.49|4917
1593506100000|2020-06-30 08:35:00|3217.99|3216.49|3219.99|3218.49|3225.99|3224.49|3217.99|3216.49|6024
1593506400000|2020-06-30 08:40:00|3218.99|3217.49|3215.99|3214.49|3218.99|3217.49|3214.99|3213.49|5995
1593506700000|2020-06-30 08:45:00|3214.99|3213.49|3216.99|3215.49|3217.99|3216.49|3210.99|3209.49|6616
1593507000000|2020-06-30 08:50:00|3217.99|3216.49|3216.99|3215.49|3217.99|3216.49|3211.99|3210.49|3517
1593507300000|2020-06-30 08:55:00|3214.99|3213.49|3216.99|3215.49|3220.99|3219.49|3214.99|3213.49|8466
1593507600000|2020-06-30 09:00:00|3215.99|3214.49|3216.99|3215.49|3221.99|3220.49|3214.99|3213.49|8116
1593507900000|2020-06-30 09:05:00|3215.99|3214.49|3220.99|3219.49|3220.99|3219.49|3215.99|3214.49|4877
1593508200000|2020-06-30 09:10:00|3219.99|3218.49|3220.99|3219.49|3221.99|3220.49|3217.99|3216.49|7499
1593508500000|2020-06-30 09:15:00|3221.99|3220.49|3219.99|3218.49|3224.99|3223.49|3218.99|3217.49|5834
1593508800000|2020-06-30 09:20:00|3220.99|3219.49|3226.99|3225.49|3226.99|3225.49|3216.99|3215.49|11827
1593509100000|2020-06-30 09:25:00|3225.99|3224.49|3225.99|3224.49|3227.99|3226.49|3224.99|3223.49|4146
1593509400000|2020-06-30 09:30:00|3226.99|3225.49|3227.99|3226.49|3228.99|3227.49|3226.99|3225.49|4842
1593509700000|2020-06-30 09:35:00|3226.99|3225.49|3226.99|3225.49|3229.99|3228.49|3226.99|3225.49|4585
1593510000000|2020-06-30 09:40:00|3225.99|3224.49|3225.99|3224.49|3226.99|3225.49|3224.99|3223.49|4121
1593510300000|2020-06-30 09:45:00|3226.99|3225.49|3222.99|3221.49|3228.99|3227.49|3222.99|3221.49|2435
1593510600000|2020-06-30 09:50:00|3223.49|3221.99|3226.99|3225.49|3226.99|3225.49|3221.99|3220.49|19100
1593510900000|2020-06-30 09:55:00|3227.99|3226.49|3230.99|3229.49|3231.99|3230.49|3226.99|3225.49|6289
1593511200000|2020-06-30 10:00:00|3229.99|3228.49|3230.99|3229.49|3232.99|3231.49|3229.99|3228.49|4640
1593511500000|2020-06-30 10:05:00|3231.99|3230.49|3231.99|3230.49|3232.99|3231.49|3230.99|3229.49|3141
1593511800000|2020-06-30 10:10:00|3230.99|3229.49|3228.99|3227.49|3232.99|3231.49|3228.99|3227.49|5696
1593512100000|2020-06-30 10:15:00|3227.99|3226.49|3231.99|3230.49|3231.99|3230.49|3227.99|3226.49|8032
1593512400000|2020-06-30 10:20:00|3230.99|3229.49|3230.99|3229.49|3230.99|3229.49|3229.99|3228.49|2326
1593512700000|2020-06-30 10:25:00|3231.99|3230.49|3237.99|3236.49|3240.99|3239.49|3230.99|3229.49|7637
1593513000000|2020-06-30 10:30:00|3238.49|3236.99|3238.99|3237.49|3238.99|3237.49|3235.99|3234.49|5263
1593513300000|2020-06-30 10:35:00|3239.99|3238.49|3236.99|3235.49|3239.99|3238.49|3236.99|3235.49|4218
1593513600000|2020-06-30 10:40:00|3235.99|3234.49|3235.99|3234.49|3237.99|3236.49|3235.99|3234.49|2135
1593513900000|2020-06-30 10:45:00|3236.99|3235.49|3233.99|3232.49|3236.99|3235.49|3232.99|3231.49|3839
1593514200000|2020-06-30 10:50:00|3234.99|3233.49|3233.99|3232.49|3234.99|3233.49|3233.99|3232.49|3960
1593514500000|2020-06-30 10:55:00|3234.99|3233.49|3233.99|3232.49|3236.99|3235.49|3233.99|3232.49|1926
1593514800000|2020-06-30 11:00:00|3232.99|3231.49|3232.99|3231.49|3233.99|3232.49|3231.99|3230.49|1792
1593515100000|2020-06-30 11:05:00|3232.49|3230.99|3232.99|3231.49|3233.99|3232.49|3231.99|3230.49|3600
1593515400000|2020-06-30 11:10:00|3233.99|3232.49|3236.99|3235.49|3236.99|3235.49|3232.99|3231.49|1557
1593515700000|2020-06-30 11:15:00|3235.99|3234.49|3237.99|3236.49|3237.99|3236.49|3235.99|3234.49|1941
1593516000000|2020-06-30 11:20:00|3236.99|3235.49|3236.99|3235.49|3237.99|3236.49|3236.99|3235.49|1236
1593516300000|2020-06-30 11:25:00|3237.99|3236.49|3238.99|3237.49|3240.99|3239.49|3237.99|3236.49|1974
1593516600000|2020-06-30 11:30:00|3239.99|3238.49|3242.99|3241.49|3245.99|3244.49|3239.49|3237.99|10545
1593516900000|2020-06-30 11:35:00|3241.99|3240.49|3243.99|3242.49|3244.99|3243.49|3241.99|3240.49|3703
1593517200000|2020-06-30 11:40:00|3243.97|3242.47|3239.97|3238.47|3244.97|3243.47|3239.97|3238.47|3131
1593517500000|2020-06-30 11:45:00|3240.97|3239.47|3236.97|3235.47|3240.97|3239.47|3236.97|3235.47|1609
1593517800000|2020-06-30 11:50:00|3235.97|3234.47|3235.97|3234.47|3235.97|3234.47|3234.97|3233.47|1346
1593518100000|2020-06-30 11:55:00|3234.97|3233.47|3234.47|3232.97|3235.97|3234.47|3233.97|3232.47|1725
1593518400000|2020-06-30 12:00:00|3233.97|3232.47|3231.97|3230.47|3234.97|3233.47|3230.97|3229.47|5291
1593518700000|2020-06-30 12:05:00|3230.97|3229.47|3230.97|3229.47|3230.97|3229.47|3228.97|3227.47|2636
1593519000000|2020-06-30 12:10:00|3229.97|3228.47|3228.97|3227.47|3229.97|3228.47|3226.97|3225.47|1919
1593519300000|2020-06-30 12:15:00|3229.97|3228.47|3228.97|3227.47|3229.97|3228.47|3228.97|3227.47|1876
1593519600000|2020-06-30 12:20:00|3227.97|3226.47|3228.97|3227.47|3228.97|3227.47|3226.97|3225.47|3077
1593519900000|2020-06-30 12:25:00|3227.97|3226.47|3222.97|3221.47|3228.97|3227.47|3222.97|3221.47|3541
1593520200000|2020-06-30 12:30:00|3222.47|3220.97|3218.97|3217.47|3222.97|3221.47|3217.97|3216.47|5358
1593520500000|2020-06-30 12:35:00|3218.47|3216.97|3218.97|3217.47|3219.97|3218.47|3217.97|3216.47|2088
1593520800000|2020-06-30 12:40:00|3217.97|3216.47|3220.97|3219.47|3220.97|3219.47|3216.97|3215.47|6070
1593521100000|2020-06-30 12:45:00|3221.97|3220.47|3221.97|3220.47|3222.97|3221.47|3221.97|3220.47|2471
1593521400000|2020-06-30 12:50:00|3220.97|3219.47|3218.97|3217.47|3220.97|3219.47|3216.97|3215.47|3976
1593521700000|2020-06-30 12:55:00|3219.47|3217.97|3219.97|3218.47|3219.97|3218.47|3216.97|3215.47|5541
1593522000000|2020-06-30 13:00:00|3220.97|3219.47|3219.97|3218.47|3221.97|3220.47|3219.97|3218.47|2570
1593522300000|2020-06-30 13:05:00|3218.97|3217.47|3217.97|3216.47|3219.97|3218.47|3216.97|3215.47|3298
1593522600000|2020-06-30 13:10:00|3218.97|3217.47|3213.97|3212.47|3218.97|3217.47|3212.97|3211.47|6660
1593522900000|2020-06-30 13:15:00|3212.97|3211.47|3210.97|3209.47|3214.97|3213.47|3209.97|3208.47|4865
1593523200000|2020-06-30 13:20:00|3209.97|3208.47|3213.97|3212.47|3214.97|3213.47|3209.97|3208.47|5276
1593523500000|2020-06-30 13:25:00|3214.97|3213.47|3213.97|3212.47|3215.47|3213.97|3212.97|3211.47|5066
1593523800000|2020-06-30 13:30:00|3212.97|3211.47|3214.97|3213.47|3217.97|3216.47|3210.97|3209.47|11475
1593524100000|2020-06-30 13:35:00|3215.97|3214.47|3217.97|3216.47|3220.97|3219.47|3214.97|3213.47|6994
1593524400000|2020-06-30 13:40:00|3216.97|3215.47|3216.97|3215.47|3217.97|3216.47|3212.97|3211.47|9618
1593524700000|2020-06-30 13:45:00|3217.97|3216.47|3216.97|3215.47|3222.97|3221.47|3214.97|3213.47|9526
1593525000000|2020-06-30 13:50:00|3215.97|3214.47|3215.97|3214.47|3216.97|3215.47|3212.97|3211.47|6628
1593525300000|2020-06-30 13:55:00|3214.97|3213.47|3214.47|3212.97|3216.97|3215.47|3212.97|3211.47|6115
1593525600000|2020-06-30 14:00:00|3213.97|3212.47|3216.97|3215.47|3220.97|3219.47|3213.97|3212.47|7615
1593525900000|2020-06-30 14:05:00|3215.97|3214.47|3221.97|3220.47|3222.97|3221.47|3214.97|3213.47|6733
1593526200000|2020-06-30 14:10:00|3222.01|3220.51|3220.01|3218.51|3222.01|3220.51|3218.01|3216.51|4244
1593526500000|2020-06-30 14:15:00|3221.01|3219.51|3219.01|3217.51|3222.01|3220.51|3217.01|3215.51|4506
1593526800000|2020-06-30 14:20:00|3219.51|3218.01|3226.01|3224.51|3227.01|3225.51|3219.01|3217.51|9926
1593527100000|2020-06-30 14:25:00|3225.01|3223.51|3223.01|3221.51|3229.01|3227.51|3222.01|3220.51|7189
1593527400000|2020-06-30 14:30:00|3224.01|3222.51|3223.01|3221.51|3224.01|3222.51|3219.01|3217.51|7718
1593527700000|2020-06-30 14:35:00|3224.01|3222.51|3221.01|3219.51|3225.01|3223.51|3220.01|3218.51|10116
1593528000000|2020-06-30 14:40:00|3222.01|3220.51|3224.01|3222.51|3226.01|3224.51|3221.01|3219.51|3690
1593528300000|2020-06-30 14:45:00|3225.01|3223.51|3226.01|3224.51|3227.01|3225.51|3222.01|3220.51|3820
1593528600000|2020-06-30 14:50:00|3227.01|3225.51|3230.01|3228.51|3233.01|3231.51|3224.01|3222.51|11117
1593528900000|2020-06-30 14:55:00|3231.01|3229.51|3231.01|3229.51|3232.01|3230.51|3230.01|3228.51|8162
1593529200000|2020-06-30 15:00:00|3230.01|3228.51|3233.01|3231.51|3234.01|3232.51|3229.01|3227.51|9911
1593529500000|2020-06-30 15:05:00|3233.51|3232.01|3235.01|3233.51|3236.01|3234.51|3233.01|3231.51|17589
1593529800000|2020-06-30 15:10:00|3234.01|3232.51|3232.01|3230.51|3235.01|3233.51|3230.01|3228.51|8319
1593530100000|2020-06-30 15:15:00|3233.01|3231.51|3235.01|3233.51|3236.01|3234.51|3231.01|3229.51|11678
1593530400000|2020-06-30 15:20:00|3234.01|3232.51|3240.01|3238.51|3241.01|3239.51|3234.01|3232.51|26288
1593530700000|2020-06-30 15:25:00|3241.01|3239.51|3240.01|3238.51|3247.01|3245.51|3238.01|3236.51|60534
1593531000000|2020-06-30 15:30:00|3241.01|3239.51|3234.01|3232.51|3242.01|3240.51|3232.01|3230.51|81268
1593531300000|2020-06-30 15:35:00|3233.01|3231.51|3232.01|3230.51|3235.01|3233.51|3230.01|3228.51|37249
1593531600000|2020-06-30 15:40:00|3231.01|3229.51|3233.01|3231.51|3233.01|3231.51|3230.01|3228.51|13204
1593531900000|2020-06-30 15:45:00|3234.01|3232.51|3234.01|3232.51|3235.01|3233.51|3233.01|3231.51|22485
1593532200000|2020-06-30 15:50:00|3235.01|3233.51|3236.01|3234.51|3236.01|3234.51|3235.01|3233.51|6852
1593532500000|2020-06-30 15:55:00|3235.01|3233.51|3236.01|3234.51|3236.01|3234.51|3234.01|3232.51|6114
1593532800000|2020-06-30 16:00:00|3237.01|3235.51|3236.01|3234.51|3237.01|3235.51|3234.01|3232.51|8188
1593533100000|2020-06-30 16:05:00|3237.01|3235.51|3238.01|3236.51|3239.01|3237.51|3237.01|3235.51|12305
1593533400000|2020-06-30 16:10:00|3239.01|3237.51|3239.01|3237.51|3241.01|3239.51|3238.01|3236.51|5147
1593533700000|2020-06-30 16:15:00|3238.01|3236.51|3241.01|3239.51|3242.01|3240.51|3238.01|3236.51|3179
1593534000000|2020-06-30 16:20:00|3240.01|3238.51|3239.01|3237.51|3241.01|3239.51|3238.01|3236.51|1970
1593534300000|2020-06-30 16:25:00|3240.01|3238.51|3238.01|3236.51|3240.01|3238.51|3238.01|3236.51|2221
1593534600000|2020-06-30 16:30:00|3237.01|3235.51|3235.01|3233.51|3240.01|3238.51|3233.01|3231.51|12963
1593534900000|2020-06-30 16:35:00|3236.01|3234.51|3235.01|3233.51|3236.01|3234.51|3234.01|3232.51|2074
1593535200000|2020-06-30 16:40:00|3234.01|3232.51|3233.01|3231.51|3234.01|3232.51|3230.01|3228.51|3141
1593535500000|2020-06-30 16:45:00|3232.01|3230.51|3230.01|3228.51|3232.01|3230.51|3229.01|3227.51|1759
1593535800000|2020-06-30 16:50:00|3231.01|3229.51|3229.01|3227.51|3231.01|3229.51|3229.01|3227.51|1951
1593536100000|2020-06-30 16:55:00|3230.01|3228.51|3229.01|3227.51|3231.01|3229.51|3228.51|3227.01|1802
1593536400000|2020-06-30 17:00:00|3230.01|3228.51|3229.01|3227.51|3231.01|3229.51|3229.01|3227.51|788
1593536700000|2020-06-30 17:05:00|3228.51|3227.01|3227.01|3225.51|3230.01|3228.51|3226.01|3224.51|2190
1593537000000|2020-06-30 17:10:00|3226.01|3224.51|3227.01|3225.51|3227.01|3225.51|3225.01|3223.51|1140
1593537300000|2020-06-30 17:15:00|3226.51|3225.01|3227.01|3225.51|3228.01|3226.51|3225.01|3223.51|1073
1593537600000|2020-06-30 17:20:00|3226.51|3225.01|3228.01|3226.51|3229.01|3227.51|3226.01|3224.51|1053
1593537900000|2020-06-30 17:25:00|3229.01|3227.51|3229.01|3227.51|3229.51|3228.01|3228.01|3226.51|980
1593538200000|2020-06-30 17:30:00|3228.51|3227.01|3228.01|3226.51|3230.01|3228.51|3227.01|3225.51|732
1593538500000|2020-06-30 17:35:00|3227.01|3225.51|3227.01|3225.51|3228.01|3226.51|3227.01|3225.51|519
1593538800000|2020-06-30 17:40:00|3228.01|3226.51|3226.01|3224.51|3228.01|3226.51|3225.01|3223.51|757
1593539100000|2020-06-30 17:45:00|3227.01|3225.51|3228.01|3226.51|3228.01|3226.51|3226.01|3224.51|841
1593539400000|2020-06-30 17:50:00|3227.01|3225.51|3229.01|3227.51|3229.01|3227.51|3226.01|3224.51|1373
1593539700000|2020-06-30 17:55:00|3230.01|3228.51|3230.01|3228.51|3230.01|3228.51|3229.01|3227.51|1144
1593540000000|2020-06-30 18:00:00|3229.01|3227.51|3230.01|3228.51|3230.01|3228.51|3227.01|3225.51|4500
1593540300000|2020-06-30 18:05:00|3231.01|3229.51|3231.01|3229.51|3231.01|3229.51|3229.01|3227.51|880
1593540600000|2020-06-30 18:10:00|3230.01|3228.51|3230.01|3228.51|3231.01|3229.51|3228.01|3226.51|731
1593540900000|2020-06-30 18:15:00|3229.51|3228.01|3231.01|3229.51|3231.51|3230.01|3229.01|3227.51|1685
1593541200000|2020-06-30 18:20:00|3230.01|3228.51|3233.01|3231.51|3233.01|3231.51|3230.01|3228.51|556
1593541500000|2020-06-30 18:25:00|3234.01|3232.51|3236.01|3234.51|3236.01|3234.51|3233.01|3231.51|1393
1593541800000|2020-06-30 18:30:00|3235.01|3233.51|3236.01|3234.51|3236.01|3234.51|3235.01|3233.51|1026
1593542100000|2020-06-30 18:35:00|3236.51|3235.01|3238.01|3236.51|3239.01|3237.51|3236.01|3234.51|1512
1593542400000|2020-06-30 18:40:00|3239.01|3237.51|3240.01|3238.51|3240.01|3238.51|3237.01|3235.51|896
1593542700000|2020-06-30 18:45:00|3239.01|3237.51|3238.01|3236.51|3239.01|3237.51|3236.51|3235.01|649
1593543000000|2020-06-30 18:50:00|3237.01|3235.51|3238.01|3236.51|3238.01|3236.51|3237.01|3235.51|416
1593543300000|2020-06-30 18:55:00|3237.01|3235.51|3239.01|3237.51|3239.01|3237.51|3237.01|3235.51|979
1593543600000|2020-06-30 19:00:00|3238.01|3236.51|3235.51|3234.01|3238.01|3236.51|3235.01|3233.51|901
1593543900000|2020-06-30 19:05:00|3236.01|3234.51|3235.01|3233.51|3237.01|3235.51|3234.01|3232.51|1108
1593544200000|2020-06-30 19:10:00|3236.01|3234.51|3237.01|3235.51|3237.01|3235.51|3235.01|3233.51|670
1593544500000|2020-06-30 19:15:00|3236.01|3234.51|3239.01|3237.51|3239.01|3237.51|3235.01|3233.51|953
1593544800000|2020-06-30 19:20:00|3238.01|3236.51|3241.01|3239.51|3241.01|3239.51|3238.01|3236.51|1035
1593545100000|2020-06-30 19:25:00|3240.01|3238.51|3242.01|3240.51|3244.01|3242.51|3240.01|3238.51|2187
1593545400000|2020-06-30 19:30:00|3241.01|3239.51|3247.01|3245.51|3248.01|3246.51|3241.01|3239.51|3531
1593545700000|2020-06-30 19:35:00|3246.01|3244.51|3246.01|3244.51|3247.01|3245.51|3245.01|3243.51|2047
1593546000000|2020-06-30 19:40:00|3247.01|3245.51|3249.01|3247.51|3249.01|3247.51|3246.01|3244.51|3282
1593546300000|2020-06-30 19:45:00|3250.01|3248.51|3248.01|3246.51|3251.01|3249.51|3246.01|3244.51|4670
1593546600000|2020-06-30 19:50:00|3250.01|3248.51|3261.01|3259.51|3261.01|3259.51|3249.01|3247.51|9130
1593546900000|2020-06-30 19:55:00|3260.01|3258.51|3250.01|3248.51|3260.01|3258.51|3250.01|3248.51|9895
1593547200000|2020-06-30 20:00:00|3245.76|3242.76|3241.66|3238.66|3248.66|3245.66|3240.86|3237.86|172
1593547500000|2020-06-30 20:05:00|3240.86|3237.86|3241.36|3238.36|3243.06|3240.06|3240.06|3237.06|0
1593547800000|2020-06-30 20:10:00|3241.06|3238.06|3242.96|3239.96|3243.66|3240.66|3240.86|3237.86|0
1593548100000|2020-06-30 20:15:00|3242.76|3239.76|3242.86|3239.86|3243.06|3240.06|3242.36|3239.36|0
1593548400000|2020-06-30 20:20:00|3242.76|3239.76|3243.46|3240.46|3244.16|3241.16|3242.76|3239.76|0
1593548700000|2020-06-30 20:25:00|3243.36|3240.36|3243.26|3240.26|3243.66|3240.66|3243.26|3240.26|0
1593549000000|2020-06-30 20:30:00|3242.76|3239.76|3241.76|3238.76|3243.56|3240.56|3240.66|3237.66|0
1593549300000|2020-06-30 20:35:00|3241.46|3238.46|3242.76|3239.76|3243.26|3240.26|3240.96|3237.96|0
1593549600000|2020-06-30 20:40:00|3242.56|3239.56|3244.66|3241.66|3244.66|3241.66|3242.26|3239.26|0
1593549900000|2020-06-30 20:45:00|3244.36|3241.36|3245.66|3242.66|3245.96|3242.96|3244.36|3241.36|0
1593550200000|2020-06-30 20:50:00|3245.36|3242.36|3245.66|3242.66|3246.46|3243.46|3245.16|3242.16|0
1593550500000|2020-06-30 20:55:00|3245.36|3242.36|3244.06|3241.06|3245.66|3242.66|3243.86|3240.86|0
1593550800000|2020-06-30 21:00:00|3243.76|3240.76|3243.66|3240.66|3244.16|3241.16|3243.36|3240.36|0
1593551100000|2020-06-30 21:05:00|3243.56|3240.56|3243.06|3240.06|3243.76|3240.76|3242.96|3239.96|0
1593551400000|2020-06-30 21:10:00|3243.26|3240.26|3243.26|3240.26|3243.66|3240.66|3243.06|3240.06|0
1593551700000|2020-06-30 21:15:00|3243.46|3240.46|3242.86|3239.86|3243.56|3240.56|3242.46|3239.46|0
1593552000000|2020-06-30 21:20:00|3242.96|3239.96|3242.86|3239.86|3243.26|3240.26|3242.66|3239.66|0
1593552300000|2020-06-30 21:25:00|3242.76|3239.76|3242.36|3239.36|3242.76|3239.76|3241.86|3238.86|0
1593552600000|2020-06-30 21:30:00|3242.46|3239.46|3242.76|3239.76|3242.86|3239.86|3242.46|3239.46|0
1593552900000|2020-06-30 21:35:00|3242.66|3239.66|3242.76|3239.76|3242.86|3239.86|3242.66|3239.66|0
1593553200000|2020-06-30 21:40:00|3242.66|3239.66|3242.86|3239.86|3242.96|3239.96|3242.66|3239.66|0
1593553500000|2020-06-30 21:45:00|3242.76|3239.76|3243.16|3240.16|3243.26|3240.26|3242.76|3239.76|0
1593553800000|2020-06-30 21:50:00|3243.26|3240.26|3243.56|3240.56|3243.86|3240.86|3243.26|3240.26|0
1593554100000|2020-06-30 21:55:00|3243.76|3240.76|3243.66|3240.66|3244.26|3241.26|3243.46|3240.46|0
1593554400000|2020-06-30 22:00:00|3244.66|3241.66|3245.16|3242.16|3247.36|3244.36|3243.16|3240.16|0
1593554700000|2020-06-30 22:05:00|3245.26|3242.26|3245.06|3242.06|3245.76|3242.76|3244.26|3241.26|0
1593555000000|2020-06-30 22:10:00|3244.86|3241.86|3245.76|3242.76|3245.76|3242.76|3244.76|3241.76|0
1593555300000|2020-06-30 22:15:00|3245.56|3242.56|3248.26|3245.26|3248.36|3245.36|3245.56|3242.56|0
1593555600000|2020-06-30 22:20:00|3248.56|3245.56|3245.66|3242.66|3248.56|3245.56|3245.66|3242.66|0
1593555900000|2020-06-30 22:25:00|3245.76|3242.76|3249.06|3246.06|3249.36|3246.36|3244.76|3241.76|0
1593556200000|2020-06-30 22:30:00|3248.76|3245.76|3250.56|3247.56|3251.06|3248.06|3248.76|3245.76|0
1593556500000|2020-06-30 22:35:00|3250.36|3247.36|3250.86|3247.86|3251.66|3248.66|3250.06|3247.06|0
1593556800000|2020-06-30 22:40:00|3250.96|3247.96|3251.06|3248.06|3251.36|3248.36|3250.36|3247.36|0
1593557100000|2020-06-30 22:45:00|3250.86|3247.86|3249.76|3246.76|3251.36|3248.36|3249.56|3246.56|0
1593557400000|2020-06-30 22:50:00|3249.56|3246.56|3244.86|3241.86|3249.56|3246.56|3244.46|3241.46|0
1593557700000|2020-06-30 22:55:00|3245.16|3242.16|3244.36|3241.36|3245.16|3242.16|3244.36|3241.36|0
1593558000000|2020-06-30 23:00:00|3244.66|3241.66|3244.86|3241.86|3245.16|3242.16|3243.86|3240.86|0
1593558300000|2020-06-30 23:05:00|3244.66|3241.66|3246.96|3243.96|3247.36|3244.36|3244.66|3241.66|0
1593558600000|2020-06-30 23:10:00|3247.26|3244.26|3247.46|3244.46|3247.66|3244.66|3245.66|3242.66|0
1593558900000|2020-06-30 23:15:00|3247.26|3244.26|3246.66|3243.66|3247.76|3244.76|3246.46|3243.46|0
1593559200000|2020-06-30 23:20:00|3246.46|3243.46|3248.26|3245.26|3249.06|3246.06|3246.16|3243.16|0
1593559500000|2020-06-30 23:25:00|3248.06|3245.06|3246.66|3243.66|3249.36|3246.36|3246.46|3243.46|0
1593559800000|2020-06-30 23:30:00|3246.96|3243.96|3246.16|3243.16|3247.76|3244.76|3245.16|3242.16|0
1593560100000|2020-06-30 23:35:00|3246.26|3243.26|3244.66|3241.66|3246.66|3243.66|3244.66|3241.66|0
1593560400000|2020-06-30 23:40:00|3244.86|3241.86|3244.86|3241.86|3245.16|3242.16|3243.86|3240.86|0
1593560700000|2020-06-30 23:45:00|3244.76|3241.76|3244.36|3241.36|3245.96|3242.96|3243.26|3240.26|0
1593561000000|2020-06-30 23:50:00|3244.46|3241.46|3244.06|3241.06|3244.66|3241.66|3243.56|3240.56|0
1593561300000|2020-06-30 23:55:00|3244.36|3241.36|3244.06|3241.06|3244.66|3241.66|3242.26|3239.26|0
1593561600000|2020-07-01 00:00:00|3243.86|3240.86|3243.06|3240.06|3244.06|3241.06|3241.26|3238.26|0
1593561900000|2020-07-01 00:05:00|3242.76|3239.76|3244.66|3241.66|3244.66|3241.66|3242.56|3239.56|0
1593562200000|2020-07-01 00:10:00|3244.36|3241.36|3243.26|3240.26|3245.16|3242.16|3243.06|3240.06|0
1593562500000|2020-07-01 00:15:00|3243.46|3240.46|3243.26|3241.26|3247.26|3245.26|3242.26|3240.26|817
1593562800000|2020-07-01 00:20:00|3244.26|3242.26|3244.76|3242.76|3246.26|3244.26|3244.26|3242.26|315
1593563100000|2020-07-01 00:25:00|3244.26|3242.26|3244.26|3242.26|3245.26|3243.26|3244.26|3242.26|227
1593563400000|2020-07-01 00:30:00|3245.26|3243.26|3248.26|3246.26|3248.26|3246.26|3244.26|3242.26|351
1593563700000|2020-07-01 00:35:00|3249.26|3247.26|3250.26|3248.26|3251.26|3249.26|3249.26|3247.26|316
1593564000000|2020-07-01 00:40:00|3250.76|3248.76|3253.26|3251.26|3254.26|3252.26|3250.76|3248.76|272
1593564300000|2020-07-01 00:45:00|3252.26|3250.26|3252.26|3250.26|3253.26|3251.26|3251.26|3249.26|521
1593564600000|2020-07-01 00:50:00|3251.26|3249.26|3255.26|3253.26|3255.26|3253.26|3251.26|3249.26|280
1593564900000|2020-07-01 00:55:00|3254.26|3252.26|3254.26|3252.26|3255.26|3253.26|3252.26|3250.26|551
1593565200000|2020-07-01 01:00:00|3255.26|3253.26|3254.76|3252.76|3255.76|3253.76|3252.26|3250.26|202
1593565500000|2020-07-01 01:05:00|3255.26|3253.26|3257.26|3255.26|3258.26|3256.26|3254.26|3252.26|274
1593565800000|2020-07-01 01:10:00|3256.26|3254.26|3256.26|3254.26|3257.26|3255.26|3256.26|3254.26|188
1593566100000|2020-07-01 01:15:00|3257.26|3255.26|3252.26|3250.26|3260.26|3258.26|3252.26|3250.26|575
1593566400000|2020-07-01 01:20:00|3253.26|3251.26|3252.26|3250.26|3253.26|3251.26|3252.26|3250.26|238
1593566700000|2020-07-01 01:25:00|3252.76|3250.76|3253.26|3251.26|3253.26|3251.26|3252.26|3250.26|73
1593567000000|2020-07-01 01:30:00|3252.26|3250.26|3255.26|3253.26|3255.76|3253.76|3251.26|3249.26|284
1593567300000|2020-07-01 01:35:00|3255.76|3253.76|3255.26|3253.26|3256.26|3254.26|3255.26|3253.26|75
1593567600000|2020-07-01 01:40:00|3256.26|3254.26|3258.26|3256.26|3258.26|3256.26|3255.26|3253.26|114
1593567900000|2020-07-01 01:45:00|3259.26|3257.26|3254.26|3252.26|3260.26|3258.26|3253.26|3251.26|518
1593568200000|2020-07-01 01:50:00|3255.26|3253.26|3253.76|3251.76|3256.26|3254.26|3253.26|3251.26|78
1593568500000|2020-07-01 01:55:00|3254.26|3252.26|3256.26|3254.26|3256.26|3254.26|3254.26|3252.26|13
1593568800000|2020-07-01 02:00:00|3256.76|3254.76|3257.26|3255.26|3257.26|3255.26|3255.26|3253.26|101
1593569100000|2020-07-01 02:05:00|3258.26|3256.26|3256.26|3254.26|3258.26|3256.26|3256.26|3254.26|153
1593569400000|2020-07-01 02:10:00|3257.26|3255.26|3253.76|3251.76|3257.26|3255.26|3253.26|3251.26|117
1593569700000|2020-07-01 02:15:00|3254.26|3252.26|3252.26|3250.26|3254.26|3252.26|3252.26|3250.26|45
1593570000000|2020-07-01 02:20:00|3253.26|3251.26|3253.26|3251.26|3253.26|3251.26|3252.26|3250.26|86
1593570300000|2020-07-01 02:25:00|3252.26|3250.26|3252.26|3250.26|3252.26|3250.26|3252.26|3250.26|22
1593570600000|2020-07-01 02:30:00|3253.26|3251.26|3249.26|3247.26|3253.26|3251.26|3246.26|3244.26|711
1593570900000|2020-07-01 02:35:00|3248.26|3246.26|3249.26|3247.26|3249.76|3247.76|3248.26|3246.26|146
1593571200000|2020-07-01 02:40:00|3248.76|3246.76|3249.26|3247.26|3249.76|3247.76|3248.26|3246.26|40
1593571500000|2020-07-01 02:45:00|3250.26|3248.26|3247.76|3245.76|3250.26|3248.26|3247.26|3245.26|77
1593571800000|2020-07-01 02:50:00|3248.26|3246.26|3248.76|3246.76|3249.26|3247.26|3247.26|3245.26|53
1593572100000|2020-07-01 02:55:00|3249.26|3247.26|3249.26|3247.26|3249.26|3247.26|3247.26|3245.26|30
1593572400000|2020-07-01 03:00:00|3248.76|3246.76|3251.26|3249.26|3251.26|3249.26|3248.26|3246.26|14
1593572700000|2020-07-01 03:05:00|3250.76|3248.76|3250.26|3248.26|3251.26|3249.26|3249.76|3247.76|20
1593573000000|2020-07-01 03:10:00|3251.26|3249.26|3251.26|3249.26|3252.26|3250.26|3250.26|3248.26|68
1593573300000|2020-07-01 03:15:00|3252.26|3250.26|3252.76|3250.76|3253.76|3251.76|3251.26|3249.26|118
1593573600000|2020-07-01 03:20:00|3252.26|3250.26|3251.26|3249.26|3252.26|3250.26|3251.26|3249.26|42
1593573900000|2020-07-01 03:25:00|3251.76|3249.76|3251.26|3249.26|3252.26|3250.26|3251.26|3249.26|36
1593574200000|2020-07-01 03:30:00|3251.76|3249.76|3252.26|3250.26|3252.26|3250.26|3250.26|3248.26|174
1593574500000|2020-07-01 03:35:00|3253.26|3251.26|3253.26|3251.26|3253.26|3251.26|3252.26|3250.26|42
1593574800000|2020-07-01 03:40:00|3253.76|3251.76|3253.76|3251.76|3254.26|3252.26|3251.76|3249.76|136
1593575100000|2020-07-01 03:45:00|3254.26|3252.26|3255.26|3253.26|3255.26|3253.26|3252.76|3250.76|78
1593575400000|2020-07-01 03:50:00|3254.76|3252.76|3254.26|3252.26|3256.26|3254.26|3254.26|3252.26|110
1593575700000|2020-07-01 03:55:00|3255.26|3253.26|3254.26|3252.26|3255.26|3253.26|3253.26|3251.26|73
1593576000000|2020-07-01 04:00:00|3253.76|3251.76|3253.26|3251.26|3254.26|3252.26|3253.26|3251.26|56
1593576300000|2020-07-01 04:05:00|3253.76|3251.76|3252.26|3250.26|3254.26|3252.26|3252.26|3250.26|169
1593576600000|2020-07-01 04:10:00|3253.26|3251.26|3253.76|3251.76|3254.26|3252.26|3252.26|3250.26|45
1593576900000|2020-07-01 04:15:00|3254.26|3252.26|3254.26|3252.26|3255.26|3253.26|3254.26|3252.26|8
1593577200000|2020-07-01 04:20:00|3254.76|3252.76|3254.26|3252.26|3255.26|3253.26|3254.26|3252.26|5
1593577500000|2020-07-01 04:25:00|3253.26|3251.26|3252.26|3250.26|3254.26|3252.26|3252.26|3250.26|123
1593577800000|2020-07-01 04:30:00|3253.26|3251.26|3253.26|3251.26|3254.26|3252.26|3253.26|3251.26|100
1593578100000|2020-07-01 04:35:00|3252.26|3250.26|3251.26|3249.26|3253.26|3251.26|3251.26|3249.26|169
1593578400000|2020-07-01 04:40:00|3250.26|3248.26|3251.26|3249.26|3251.26|3249.26|3249.26|3247.26|168
1593578700000|2020-07-01 04:45:00|3250.26|3248.26|3249.26|3247.26|3251.26|3249.26|3248.26|3246.26|79
1593579000000|2020-07-01 04:50:00|3248.76|3246.76|3246.26|3244.26|3249.26|3247.26|3246.26|3244.26|74
1593579300000|2020-07-01 04:55:00|3246.76|3244.76|3246.26|3244.26|3247.26|3245.26|3246.26|3244.26|95
1593579600000|2020-07-01 05:00:00|3245.76|3243.76|3246.26|3244.26|3246.26|3244.26|3244.26|3242.26|142
1593579900000|2020-07-01 05:05:00|3247.26|3245.26|3246.26|3244.26|3248.26|3246.26|3245.26|3243.26|148
1593580200000|2020-07-01 05:10:00|3245.76|3243.76|3243.26|3241.26|3246.26|3244.26|3243.26|3241.26|273
1593580500000|2020-07-01 05:15:00|3243.76|3241.76|3238.26|3236.26|3244.26|3242.26|3238.26|3236.26|878
1593580800000|2020-07-01 05:20:00|3238.76|3236.76|3241.26|3239.26|3241.26|3239.26|3238.76|3236.76|274
1593581100000|2020-07-01 05:25:00|3240.76|3238.76|3240.26|3238.26|3243.26|3241.26|3239.26|3237.26|213
1593581400000|2020-07-01 05:30:00|3241.26|3239.26|3242.26|3240.26|3243.26|3241.26|3240.26|3238.26|423
1593581700000|2020-07-01 05:35:00|3241.76|3239.76|3241.26|3239.26|3243.26|3241.26|3241.26|3239.26|418
1593582000000|2020-07-01 05:40:00|3240.26|3238.26|3241.26|3239.26|3242.26|3240.26|3240.26|3238.26|430
1593582300000|2020-07-01 05:45:00|3240.26|3238.26|3238.26|3236.26|3241.26|3239.26|3238.26|3236.26|725
1593582600000|2020-07-01 05:50:00|3238.76|3236.76|3237.26|3235.26|3239.26|3237.26|3235.26|3233.26|691
1593582900000|2020-07-01 05:55:00|3237.76|3235.76|3238.76|3236.76|3239.26|3237.26|3236.26|3234.26|761
1593583200000|2020-07-01 06:00:00|3238.51|3237.01|3230.01|3228.51|3239.01|3237.51|3229.01|3227.51|3674
1593583500000|2020-07-01 06:05:00|3231.01|3229.51|3230.01|3228.51|3231.01|3229.51|3228.01|3226.51|2656
1593583800000|2020-07-01 06:10:00|3229.51|3228.01|3232.01|3230.51|3232.01|3230.51|3229.01|3227.51|1345
1593584100000|2020-07-01 06:15:00|3231.01|3229.51|3230.01|3228.51|3232.01|3230.51|3229.01|3227.51|1092
1593584400000|2020-07-01 06:20:00|3231.01|3229.51|3231.01|3229.51|3231.01|3229.51|3229.01|3227.51|667
1593584700000|2020-07-01 06:25:00|3233.01|3231.51|3235.01|3233.51|3235.01|3233.51|3231.01|3229.51|2798
1593585000000|2020-07-01 06:30:00|3234.01|3232.51|3236.01|3234.51|3237.01|3235.51|3234.01|3232.51|899
1593585300000|2020-07-01 06:35:00|3237.01|3235.51|3239.01|3237.51|3240.01|3238.51|3237.01|3235.51|901
1593585600000|2020-07-01 06:40:00|3240.01|3238.51|3242.01|3240.51|3242.01|3240.51|3240.01|3238.51|1684
1593585900000|2020-07-01 06:45:00|3243.01|3241.51|3244.01|3242.51|3244.01|3242.51|3242.01|3240.51|1324
1593587100000|2020-07-01 07:05:00|||||||||3
1593588300000|2020-07-01 07:25:00|3244.76|3241.76|3249.56|3246.56|3250.56|3247.56|3244.46|3241.46|0
1593588600000|2020-07-01 07:30:00|3249.76|3246.76|3250.46|3247.46|3250.96|3247.96|3245.96|3242.96|0
1593588900000|2020-07-01 07:35:00|3250.16|3247.16|3247.26|3244.26|3250.66|3247.66|3247.26|3244.26|0
1593589200000|2020-07-01 07:40:00|3247.56|3244.56|3246.26|3243.26|3249.06|3246.06|3245.96|3242.96|0
1593589500000|2020-07-01 07:45:00|3246.46|3243.46|3246.26|3243.26|3247.06|3244.06|3245.76|3242.76|0
1593589800000|2020-07-01 07:50:00|3245.96|3242.96|3244.76|3241.76|3247.26|3244.26|3244.26|3241.26|0
1593590100000|2020-07-01 07:55:00|3245.06|3242.06|3245.26|3242.26|3245.26|3242.26|3243.96|3240.96|0
1593590400000|2020-07-01 08:00:00|3244.76|3241.76|3246.56|3243.56|3246.56|3243.56|3243.46|3240.46|0
1593590700000|2020-07-01 08:05:00|3246.86|3243.86|3246.36|3243.36|3248.96|3245.96|3246.06|3243.06|0
1593591000000|2020-07-01 08:10:00|3246.06|3243.06|3246.76|3243.76|3247.86|3244.86|3246.06|3243.06|0
1593591300000|2020-07-01 08:15:00|3246.86|3243.86|3242.66|3239.66|3246.86|3243.86|3241.86|3238.86|0
1593591600000|2020-07-01 08:20:00|3242.96|3239.96|3243.96|3240.96|3243.96|3240.96|3242.16|3239.16|0
1593591900000|2020-07-01 08:25:00|3243.76|3240.76|3242.66|3239.66|3243.76|3240.76|3240.86|3237.86|0
1593592200000|2020-07-01 08:30:00|3242.96|3239.96|3243.46|3240.46|3243.96|3240.96|3241.76|3238.76|3
1593592500000|2020-07-01 08:35:00|3243.16|3240.16|3242.96|3239.96|3243.76|3240.76|3242.06|3239.06|0
1593592800000|2020-07-01 08:40:00|3243.16|3240.16|3242.16|3239.16|3243.46|3240.46|3241.36|3238.36|0
1593593100000|2020-07-01 08:45:00|3241.86|3238.86|3242.16|3239.16|3242.66|3239.66|3241.36|3238.36|0
1593593400000|2020-07-01 08:50:00|3241.86|3238.86|3242.96|3239.96|3243.46|3240.46|3241.86|3238.86|0
1593593700000|2020-07-01 08:55:00|3243.06|3240.06|3243.76|3240.76|3244.46|3241.46|3242.96|3239.96|0
1593594000000|2020-07-01 09:00:00|3243.96|3240.96|3245.26|3242.26|3245.76|3242.76|3243.96|3240.96|0
1593594300000|2020-07-01 09:05:00|3245.56|3242.56|3246.36|3243.36|3246.56|3243.56|3245.26|3242.26|0
1593594600000|2020-07-01 09:10:00|3246.56|3243.56|3246.86|3243.86|3247.66|3244.66|3246.56|3243.56|0
1593594900000|2020-07-01 09:15:00|3247.06|3244.06|3247.36|3244.36|3247.36|3244.36|3246.56|3243.56|0
1593595200000|2020-07-01 09:20:00|3247.66|3244.66|3247.66|3244.66|3248.96|3245.96|3247.46|3244.46|0
1593595500000|2020-07-01 09:25:00|3247.36|3244.36|3250.26|3247.26|3250.26|3247.26|3247.36|3244.36|0
1593595800000|2020-07-01 09:30:00|3250.46|3247.46|3244.01|3242.51|3256.01|3254.51|3242.01|3240.51|17654
1593596100000|2020-07-01 09:35:00|3245.01|3243.51|3242.01|3240.51|3245.01|3243.51|3240.01|3238.51|9714
1593596400000|2020-07-01 09:40:00|3241.01|3239.51|3227.01|3225.51|3241.01|3239.51|3225.01|3223.51|15428
1593596700000|2020-07-01 09:45:00|3226.01|3224.51|3227.01|3225.51|3228.01|3226.51|3219.01|3217.51|15546
1593597000000|2020-07-01 09:50:00|3226.01|3224.51|3227.01|3225.51|3227.01|3225.51|3223.01|3221.51|8137
1593597300000|2020-07-01 09:55:00|3226.01|3224.51|3217.01|3215.51|3226.01|3224.51|3216.01|3214.51|13635
1593597600000|2020-07-01 10:00:00|3216.01|3214.51|3218.01|3216.51|3218.01|3216.51|3211.01|3209.51|15093
1593597900000|2020-07-01 10:05:00|3217.01|3215.51|3219.01|3217.51|3220.01|3218.51|3215.01|3213.51|12131
1593598200000|2020-07-01 10:10:00|3220.01|3218.51|3220.01|3218.51|3220.01|3218.51|3218.01|3216.51|6651
1593598500000|2020-07-01 10:15:00|3219.01|3217.51|3220.01|3218.51|3222.01|3220.51|3217.01|3215.51|8403
1593598800000|2020-07-01 10:20:00|3219.01|3217.51|3217.01|3215.51|3219.01|3217.51|3215.01|3213.51|5887
1593599100000|2020-07-01 10:25:00|3218.01|3216.51|3217.01|3215.51|3219.01|3217.51|3217.01|3215.51|7508
1593599400000|2020-07-01 10:30:00|3218.01|3216.51|3220.01|3218.51|3221.01|3219.51|3216.01|3214.51|6775
1593599700000|2020-07-01 10:35:00|3219.51|3218.01|3212.01|3210.51|3219.51|3218.01|3211.01|3209.51|10659
1593600000000|2020-07-01 10:40:00|3211.01|3209.51|3208.01|3206.51|3211.01|3209.51|3205.01|3203.51|17245
1593600300000|2020-07-01 10:45:00|3207.01|3205.51|3204.51|3203.01|3208.01|3206.51|3204.01|3202.51|8202
1593600600000|2020-07-01 10:50:00|3204.01|3202.51|3193.01|3191.51|3204.01|3202.51|3193.01|3191.51|14480
1593600900000|2020-07-01 10:55:00|3192.01|3190.51|3194.01|3192.51|3194.01|3192.51|3188.01|3186.51|17411
1593601200000|2020-07-01 11:00:00|3193.01|3191.51|3183.01|3181.51|3194.01|3192.51|3182.01|3180.51|13180
1593601500000|2020-07-01 11:05:00|3184.01|3182.51|3186.01|3184.51|3187.01|3185.51|3181.01|3179.51|15392
1593601800000|2020-07-01 11:10:00|3185.01|3183.51|3185.01|3183.51|3189.01|3187.51|3184.01|3182.51|15836
1593602100000|2020-07-01 11:15:00|3186.01|3184.51|3193.01|3191.51|3194.01|3192.51|3185.01|3183.51|12244
1593602400000|2020-07-01 11:20:00|3192.01|3190.51|3193.01|3191.51|3194.01|3192.51|3190.01|3188.51|5257
1593602700000|2020-07-01 11:25:00|3192.01|3190.51|3193.01|3191.51|3194.01|3192.51|3190.01|3188.51|8851
1593603000000|2020-07-01 11:30:00|3193.51|3192.01|3184.01|3182.51|3193.51|3192.01|3183.01|3181.51|9720
1593603300000|2020-07-01 11:35:00|3185.01|3183.51|3184.01|3182.51|3185.01|3183.51|3182.01|3180.51|6718
1593603600000|2020-07-01 11:40:00|3184.82|3183.32|3185.82|3184.32|3186.82|3185.32|3181.82|3180.32|9095
1593603900000|2020-07-01 11:45:00|3184.82|3183.32|3184.82|3183.32|3185.82|3184.32|3183.82|3182.32|8037
1593604200000|2020-07-01 11:50:00|3185.82|3184.32|3192.82|3191.32|3192.82|3191.32|3185.82|3184.32|7069
1593604500000|2020-07-01 11:55:00|3191.82|3190.32|3193.82|3192.32|3195.82|3194.32|3190.82|3189.32|6978
1593604800000|2020-07-01 12:00:00|3192.82|3191.32|3192.82|3191.32|3195.82|3194.32|3191.82|3190.32|5984
1593605100000|2020-07-01 12:05:00|3191.82|3190.32|3186.82|3185.32|3191.82|3190.32|3186.82|3185.32|4380
1593605400000|2020-07-01 12:10:00|3187.82|3186.32|3188.82|3187.32|3188.82|3187.32|3185.32|3183.82|4935
1593605700000|2020-07-01 12:15:00|3187.82|3186.32|3188.82|3187.32|3188.82|3187.32|3186.82|3185.32|6195
1593606000000|2020-07-01 12:20:00|3189.82|3188.32|3199.82|3198.32|3199.82|3198.32|3189.82|3188.32|9620
1593606300000|2020-07-01 12:25:00|3200.82|3199.32|3198.82|3197.32|3200.82|3199.32|3197.82|3196.32|6882
1593606600000|2020-07-01 12:30:00|3197.82|3196.32|3204.82|3203.32|3205.82|3204.32|3197.82|3196.32|7380
1593606900000|2020-07-01 12:35:00|3203.82|3202.32|3207.82|3206.32|3210.82|3209.32|3203.82|3202.32|9241
1593607200000|2020-07-01 12:40:00|3208.82|3207.32|3208.82|3207.32|3210.82|3209.32|3205.82|3204.32|6704
1593607500000|2020-07-01 12:45:00|3209.82|3208.32|3220.82|3219.32|3226.82|3225.32|3209.82|3208.32|20517
1593607800000|2020-07-01 12:50:00|3221.82|3220.32|3226.82|3225.32|3226.82|3225.32|3221.82|3220.32|10910
1593608100000|2020-07-01 12:55:00|3227.82|3226.32|3232.82|3231.32|3233.82|3232.32|3226.82|3225.32|12017
1593608400000|2020-07-01 13:00:00|3233.82|3232.32|3234.82|3233.32|3237.82|3236.32|3229.82|3228.32|13049
1593608700000|2020-07-01 13:05:00|3235.82|3234.32|3227.82|3226.32|3236.82|3235.32|3227.82|3226.32|8936
1593609000000|2020-07-01 13:10:00|3228.82|3227.32|3228.82|3227.32|3228.82|3227.32|3226.82|3225.32|7738
1593609300000|2020-07-01 13:15:00|3227.82|3226.32|3223.82|3222.32|3229.82|3228.32|3222.82|3221.32|5965
1593609600000|2020-07-01 13:20:00|3224.82|3223.32|3222.82|3221.32|3225.82|3224.32|3221.82|3220.32|4818
1593609900000|2020-07-01 13:25:00|3223.82|3222.32|3226.82|3225.32|3228.82|3227.32|3223.82|3222.32|4957
1593610200000|2020-07-01 13:30:00|3227.82|3226.32|3235.82|3234.32|3236.82|3235.32|3225.82|3224.32|11303
1593610500000|2020-07-01 13:35:00|3236.32|3234.82|3231.82|3230.32|3236.82|3235.32|3230.82|3229.32|6037
1593610800000|2020-07-01 13:40:00|3232.32|3230.82|3239.82|3238.32|3239.82|3238.32|3232.32|3230.82|9343
1593611100000|2020-07-01 13:45:00|3240.82|3239.32|3233.82|3232.32|3242.32|3240.82|3231.82|3230.32|9556
1593611400000|2020-07-01 13:50:00|3232.82|3231.32|3227.82|3226.32|3237.82|3236.32|3226.82|3225.32|10774
1593611700000|2020-07-01 13:55:00|3228.82|3227.32|3234.32|3232.82|3234.32|3232.82|3226.82|3225.32|5448
1593612000000|2020-07-01 14:00:00|3238.82|3237.32|3235.82|3234.32|3243.32|3241.82|3233.82|3232.32|19240
1593612300000|2020-07-01 14:05:00|3236.82|3235.32|3240.82|3239.32|3242.82|3241.32|3234.82|3233.32|17632
1593612600000|2020-07-01 14:10:00|3239.83|3238.33|3247.83|3246.33|3247.83|3246.33|3239.83|3238.33|18995
1593612900000|2020-07-01 14:15:00|3248.83|3247.33|3246.83|3245.33|3250.83|3249.33|3245.83|3244.33|8552
1593613200000|2020-07-01 14:20:00|3247.83|3246.33|3242.83|3241.33|3248.83|3247.33|3240.83|3239.33|8302
1593613500000|2020-07-01 14:25:00|3241.83|3240.33|3245.83|3244.33|3247.83|3246.33|3241.83|3240.33|7881
1593613800000|2020-07-01 14:30:00|3246.83|3245.33|3240.83|3239.33|3248.83|3247.33|3240.83|3239.33|8926
1593614100000|2020-07-01 14:35:00|3241.83|3240.33|3238.83|3237.33|3241.83|3240.33|3235.83|3234.33|8208
1593614400000|2020-07-01 14:40:00|3239.83|3238.33|3232.83|3231.33|3239.83|3238.33|3232.83|3231.33|13639
1593614700000|2020-07-01 14:45:00|3233.83|3232.33|3230.83|3229.33|3233.83|3232.33|3228.83|3227.33|8826
1593615000000|2020-07-01 14:50:00|3230.33|3228.83|3236.83|3235.33|3237.83|3236.33|3230.33|3228.83|9640
1593615300000|2020-07-01 14:55:00|3235.83|3234.33|3239.83|3238.33|3239.83|3238.33|3234.83|3233.33|4500
1593615600000|2020-07-01 15:00:00|3240.83|3239.33|3235.83|3234.33|3240.83|3239.33|3234.83|3233.33|7931
1593615900000|2020-07-01 15:05:00|3236.83|3235.33|3236.83|3235.33|3237.83|3236.33|3235.83|3234.33|4870
1593616200000|2020-07-01 15:10:00|3237.83|3236.33|3233.83|3232.33|3237.83|3236.33|3230.83|3229.33|9844
1593616500000|2020-07-01 15:15:00|3234.83|3233.33|3230.83|3229.33|3236.83|3235.33|3229.83|3228.33|7817
1593616800000|2020-07-01 15:20:00|3229.83|3228.33|3229.83|3228.33|3230.83|3229.33|3227.83|3226.33|7937
1593617100000|2020-07-01 15:25:00|3229.33|3227.83|3225.83|3224.33|3229.83|3228.33|3222.83|3221.33|28564
1593617400000|2020-07-01 15:30:00|3227.83|3226.33|3228.83|3227.33|3230.83|3229.33|3223.83|3222.33|56759
1593617700000|2020-07-01 15:35:00|3229.83|3228.33|3229.83|3228.33|3230.83|3229.33|3227.83|3226.33|18934
1593618000000|2020-07-01 15:40:00|3228.83|3227.33|3233.83|3232.33|3233.83|3232.33|3228.83|3227.33|7654
1593618300000|2020-07-01 15:45:00|3234.83|3233.33|3237.83|3236.33|3238.83|3237.33|3234.83|3233.33|15099
1593618600000|2020-07-01 15:50:00|3238.83|3237.33|3239.83|3238.33|3239.83|3238.33|3237.83|3236.33|14256
1593618900000|2020-07-01 15:55:00|3240.83|3239.33|3238.83|3237.33|3240.83|3239.33|3237.83|3236.33|4704
1593619200000|2020-07-01 16:00:00|3239.83|3238.33|3237.83|3236.33|3239.83|3238.33|3236.83|3235.33|5157
1593619500000|2020-07-01 16:05:00|3238.83|3237.33|3239.83|3238.33|3240.83|3239.33|3238.83|3237.33|1356
1593619800000|2020-07-01 16:10:00|3238.83|3237.33|3240.83|3239.33|3241.83|3240.33|3237.83|3236.33|3903
1593620100000|2020-07-01 16:15:00|3241.83|3240.33|3243.83|3242.33|3243.83|3242.33|3240.83|3239.33|2191
1593620400000|2020-07-01 16:20:00|3244.83|3243.33|3244.83|3243.33|3245.83|3244.33|3244.83|3243.33|3155
1593620700000|2020-07-01 16:25:00|3245.83|3244.33|3245.83|3244.33|3247.83|3246.33|3244.83|3243.33|1585
1593621000000|2020-07-01 16:30:00|3246.83|3245.33|3246.83|3245.33|3247.83|3246.33|3245.83|3244.33|1952
1593621300000|2020-07-01 16:35:00|3247.83|3246.33|3248.83|3247.33|3248.83|3247.33|3247.83|3246.33|1502
1593621600000|2020-07-01 16:40:00|3249.83|3248.33|3247.83|3246.33|3249.83|3248.33|3247.83|3246.33|1200
1593621900000|2020-07-01 16:45:00|3240.83|3239.33|3245.83|3244.33|3247.83|3246.33|3239.83|3238.33|13473
1593622200000|2020-07-01 16:50:00|3244.83|3243.33|3242.83|3241.33|3244.83|3243.33|3241.83|3240.33|2744
1593622500000|2020-07-01 16:55:00|3242.33|3240.83|3243.83|3242.33|3244.83|3243.33|3241.83|3240.33|2179
1593622800000|2020-07-01 17:00:00|3244.83|3243.33|3241.83|3240.33|3244.83|3243.33|3240.83|3239.33|693
1593623100000|2020-07-01 17:05:00|3240.83|3239.33|3239.83|3238.33|3241.83|3240.33|3239.83|3238.33|741
1593623400000|2020-07-01 17:10:00|3239.33|3237.83|3239.83|3238.33|3239.83|3238.33|3238.83|3237.33|1379
1593623700000|2020-07-01 17:15:00|3238.83|3237.33|3238.83|3237.33|3239.83|3238.33|3238.83|3237.33|1145
1593624000000|2020-07-01 17:20:00|3239.83|3238.33|3241.83|3240.33|3241.83|3240.33|3238.83|3237.33|568
1593624300000|2020-07-01 17:25:00|3241.33|3239.83|3241.83|3240.33|3241.83|3240.33|3240.83|3239.33|539
1593624600000|2020-07-01 17:30:00|3242.83|3241.33|3241.83|3240.33|3242.83|3241.33|3240.83|3239.33|773
1593624900000|2020-07-01 17:35:00|3242.83|3241.33|3242.83|3241.33|3242.83|3241.33|3241.83|3240.33|859
1593625200000|2020-07-01 17:40:00|3241.83|3240.33|3239.83|3238.33|3242.83|3241.33|3238.83|3237.33|1103
1593625500000|2020-07-01 17:45:00|3240.83|3239.33|3238.83|3237.33|3240.83|3239.33|3237.83|3236.33|541
1593625800000|2020-07-01 17:50:00|3237.83|3236.33|3238.83|3237.33|3239.83|3238.33|3236.83|3235.33|869
1593626100000|2020-07-01 17:55:00|3239.83|3238.33|3240.83|3239.33|3240.83|3239.33|3238.83|3237.33|472
1593626400000|2020-07-01 18:00:00|3241.83|3240.33|3242.83|3241.33|3243.83|3242.33|3240.83|3239.33|964
1593626700000|2020-07-01 18:05:00|3243.83|3242.33|3242.83|3241.33|3244.83|3243.33|3240.83|3239.33|798
1593627000000|2020-07-01 18:10:00|3243.33|3241.83|3243.83|3242.33|3243.83|3242.33|3241.83|3240.33|598
1593627300000|2020-07-01 18:15:00|3242.83|3241.33|3243.83|3242.33|3243.83|3242.33|3242.83|3241.33|579
1593627600000|2020-07-01 18:20:00|3242.83|3241.33|3241.83|3240.33|3243.83|3242.33|3240.83|3239.33|1124
1593627900000|2020-07-01 18:25:00|3242.83|3241.33|3242.83|3241.33|3242.83|3241.33|3240.83|3239.33|632
1593628200000|2020-07-01 18:30:00|3243.83|3242.33|3240.83|3239.33|3243.83|3242.33|3239.83|3238.33|984
1593628500000|2020-07-01 18:35:00|3241.83|3240.33|3239.83|3238.33|3241.83|3240.33|3239.83|3238.33|417
1593628800000|2020-07-01 18:40:00|3240.83|3239.33|3238.83|3237.33|3241.83|3240.33|3238.83|3237.33|830
1593629100000|2020-07-01 18:45:00|3239.83|3238.33|3239.83|3238.33|3240.83|3239.33|3238.83|3237.33|772
1593629400000|2020-07-01 18:50:00|3240.83|3239.33|3240.83|3239.33|3240.83|3239.33|3239.83|3238.33|451
1593629700000|2020-07-01 18:55:00|3241.83|3240.33|3242.83|3241.33|3243.83|3242.33|3241.83|3240.33|1216
1593630000000|2020-07-01 19:00:00|3242.33|3240.83|3245.83|3244.33|3245.83|3244.33|3241.83|3240.33|1198
1593630300000|2020-07-01 19:05:00|3244.83|3243.33|3245.83|3244.33|3246.83|3245.33|3244.83|3243.33|625
1593630600000|2020-07-01 19:10:00|3245.33|3243.83|3245.83|3244.33|3246.83|3245.33|3243.83|3242.33|486
1593630900000|2020-07-01 19:15:00|3246.83|3245.33|3246.83|3245.33|3246.83|3245.33|3244.83|3243.33|1046
1593631200000|2020-07-01 19:20:00|3247.83|3246.33|3248.83|3247.33|3248.83|3247.33|3246.83|3245.33|461
1593631500000|2020-07-01 19:25:00|3249.83|3248.33|3248.83|3247.33|3250.83|3249.33|3247.83|3246.33|875
1593631800000|2020-07-01 19:30:00|3249.83|3248.33|3248.83|3247.33|3250.83|3249.33|3246.83|3245.33|2565
1593632100000|2020-07-01 19:35:00|3249.83|3248.33|3249.83|3248.33|3249.83|3248.33|3247.83|3246.33|655
1593632400000|2020-07-01 19:40:00|3248.83|3247.33|3249.83|3248.33|3250.83|3249.33|3248.83|3247.33|889
1593632700000|2020-07-01 19:45:00|3248.83|3247.33|3252.83|3251.33|3253.83|3252.33|3248.83|3247.33|2077
1593633000000|2020-07-01 19:50:00|3251.83|3250.33|3246.83|3245.33|3252.83|3251.33|3246.83|3245.33|4789
1593633300000|2020-07-01 19:55:00|3245.83|3244.33|3244.83|3243.33|3246.83|3245.33|3242.83|3241.33|5503
1593633600000|2020-07-01 20:00:00|3246.08|3243.08|3244.78|3241.78|3246.58|3243.58|3242.18|3239.18|123
1593633900000|2020-07-01 20:05:00|3244.58|3241.58|3245.28|3242.28|3246.08|3243.08|3243.28|3240.28|0
1593634200000|2020-07-01 20:10:00|3245.18|3242.18|3243.88|3240.88|3245.88|3242.88|3243.58|3240.58|0
1593634500000|2020-07-01 20:15:00|3244.18|3241.18|3243.18|3240.18|3244.68|3241.68|3242.88|3239.88|0
1593634800000|2020-07-01 20:20:00|3243.08|3240.08|3242.98|3239.98|3243.28|3240.28|3242.58|3239.58|0
1593635100000|2020-07-01 20:25:00|3243.08|3240.08|3243.28|3240.28|3243.38|3240.38|3242.98|3239.98|0
1593635400000|2020-07-01 20:30:00|3243.38|3240.38|3244.68|3241.68|3245.48|3242.48|3243.38|3240.38|0
1593635700000|2020-07-01 20:35:00|3244.88|3241.88|3245.98|3242.98|3246.18|3243.18|3244.68|3241.68|0
1593636000000|2020-07-01 20:40:00|3245.68|3242.68|3245.68|3242.68|3246.78|3243.78|3245.68|3242.68|0
1593636300000|2020-07-01 20:45:00|3245.98|3242.98|3243.88|3240.88|3245.98|3242.98|3243.58|3240.58|0
1593636600000|2020-07-01 20:50:00|3243.58|3240.58|3243.38|3240.38|3243.88|3240.88|3242.58|3239.58|0
1593636900000|2020-07-01 20:55:00|3243.08|3240.08|3241.98|3238.98|3243.38|3240.38|3241.28|3238.28|0
1593637200000|2020-07-01 21:00:00|3241.78|3238.78|3241.98|3238.98|3242.28|3239.28|3241.78|3238.78|0
1593637500000|2020-07-01 21:05:00|3241.88|3238.88|3241.18|3238.18|3242.08|3239.08|3241.18|3238.18|0
1593637800000|2020-07-01 21:10:00|3241.08|3238.08|3240.78|3237.78|3241.18|3238.18|3240.78|3237.78|0
1593638100000|2020-07-01 21:15:00|3240.68|3237.68|3240.08|3237.08|3240.78|3237.78|3239.58|3236.58|0
1593638400000|2020-07-01 21:20:00|3239.98|3236.98|3240.38|3237.38|3240.38|3237.38|3239.98|3236.98|0
1593638700000|2020-07-01 21:25:00|3240.28|3237.28|3240.08|3237.08|3240.48|3237.48|3239.68|3236.68|0
1593639000000|2020-07-01 21:30:00|3239.98|3236.98|3240.08|3237.08|3240.08|3237.08|3239.98|3236.98|0
1593639300000|2020-07-01 21:35:00|3240.18|3237.18|3240.08|3237.08|3240.18|3237.18|3239.98|3236.98|0
1593639600000|2020-07-01 21:40:00|3239.78|3236.78|3240.08|3237.08|3240.18|3237.18|3239.78|3236.78|0
1593639900000|2020-07-01 21:45:00|3239.98|3236.98|3240.28|3237.28|3240.28|3237.28|3239.98|3236.98|0
1593640200000|2020-07-01 21:50:00|3240.18|3237.18|3240.38|3237.38|3240.58|3237.58|3239.78|3236.78|0
1593640500000|2020-07-01 21:55:00|3240.48|3237.48|3240.78|3237.78|3241.28|3238.28|3240.38|3237.38|0
1593640800000|2020-07-01 22:00:00|3241.88|3238.88|3242.78|3239.78|3242.98|3239.98|3240.58|3237.58|0
1593641100000|2020-07-01 22:05:00|3242.48|3239.48|3239.68|3236.68|3242.48|3239.48|3239.08|3236.08|0
1593641400000|2020-07-01 22:10:00|3239.88|3236.88|3241.48|3238.48|3241.58|3238.58|3238.88|3235.88|0
1593641700000|2020-07-01 22:15:00|3241.58|3238.58|3243.78|3240.78|3243.78|3240.78|3239.68|3236.68|0
1593642000000|2020-07-01 22:20:00|3244.08|3241.08|3242.98|3239.98|3244.28|3241.28|3242.48|3239.48|0
1593642300000|2020-07-01 22:25:00|3242.78|3239.78|3243.58|3240.58|3244.58|3241.58|3242.78|3239.78|0
1593642600000|2020-07-01 22:30:00|3244.08|3241.08|3243.58|3240.58|3244.08|3241.08|3243.18|3240.18|0
1593642900000|2020-07-01 22:35:00|3243.78|3240.78|3243.78|3240.78|3244.58|3241.58|3242.48|3239.48|0
1593643200000|2020-07-01 22:40:00|3244.08|3241.08|3245.38|3242.38|3246.18|3243.18|3244.08|3241.08|0
1593643500000|2020-07-01 22:45:00|3245.58|3242.58|3243.78|3240.78|3245.58|3242.58|3242.78|3239.78|0
1593643800000|2020-07-01 22:50:00|3243.68|3240.68|3244.88|3241.88|3244.88|3241.88|3243.68|3240.68|0
1593644100000|2020-07-01 22:55:00|3245.08|3242.08|3245.88|3242.88|3246.38|3243.38|3245.08|3242.08|0
1593644400000|2020-07-01 23:00:00|3245.98|3242.98|3245.08|3242.08|3246.38|3243.38|3244.88|3241.88|0
1593644700000|2020-07-01 23:05:00|3244.98|3241.98|3246.38|3243.38|3246.38|3243.38|3244.58|3241.58|0
1593645000000|2020-07-01 23:10:00|3246.68|3243.68|3245.58|3242.58|3247.18|3244.18|3245.58|3242.58|0
1593645300000|2020-07-01 23:15:00|3245.88|3242.88|3243.58|3240.58|3245.88|3242.88|3243.58|3240.58|0
1593645600000|2020-07-01 23:20:00|3243.78|3240.78|3243.58|3240.58|3244.58|3241.58|3243.28|3240.28|0
1593645900000|2020-07-01 23:25:00|3243.78|3240.78|3241.98|3238.98|3244.28|3241.28|3241.98|3238.98|0
1593646200000|2020-07-01 23:30:00|3241.88|3238.88|3242.98|3239.98|3244.28|3241.28|3240.68|3237.68|0
1593646500000|2020-07-01 23:35:00|3243.28|3240.28|3242.48|3239.48|3243.78|3240.78|3242.28|3239.28|0
1593646800000|2020-07-01 23:40:00|3242.78|3239.78|3245.58|3242.58|3245.88|3242.88|3241.98|3238.98|0
1593647100000|2020-07-01 23:45:00|3245.78|3242.78|3245.08|3242.08|3246.38|3243.38|3244.58|3241.58|0
1593647400000|2020-07-01 23:50:00|3245.38|3242.38|3243.28|3240.28|3245.38|3242.38|3241.68|3238.68|0
1593647700000|2020-07-01 23:55:00|3243.58|3240.58|3242.58|3239.58|3243.58|3240.58|3242.48|3239.48|0
1593648000000|2020-07-02 00:00:00|3242.28|3239.28|3243.78|3240.78|3244.98|3241.98|3240.68|3237.68|0
1593648300000|2020-07-02 00:05:00|3243.88|3240.88|3245.08|3242.08|3245.38|3242.38|3243.28|3240.28|0
1593648600000|2020-07-02 00:10:00|3244.98|3241.98|3241.98|3238.98|3245.38|3242.38|3241.18|3238.18|0
1593648900000|2020-07-02 00:15:00|3241.68|3238.68|3234.08|3232.08|3241.88|3238.88|3233.08|3231.08|408
1593649200000|2020-07-02 00:20:00|3235.08|3233.08|3234.08|3232.08|3236.08|3234.08|3234.08|3232.08|93
1593649500000|2020-07-02 00:25:00|3235.08|3233.08|3229.08|3227.08|3235.08|3233.08|3229.08|3227.08|493
1593649800000|2020-07-02 00:30:00|3228.08|3226.08|3228.08|3226.08|3229.08|3227.08|3227.58|3225.58|350
1593650100000|2020-07-02 00:35:00|3229.08|3227.08|3230.08|3228.08|3230.08|3228.08|3229.08|3227.08|535
1593650400000|2020-07-02 00:40:00|3231.08|3229.08|3229.08|3227.08|3231.08|3229.08|3228.08|3226.08|182
1593650700000|2020-07-02 00:45:00|3229.58|3227.58|3235.08|3233.08|3235.08|3233.08|3229.58|3227.58|364
1593651000000|2020-07-02 00:50:00|3235.58|3233.58|3232.08|3230.08|3236.08|3234.08|3232.08|3230.08|509
1593651300000|2020-07-02 00:55:00|3232.58|3230.58|3232.08|3230.08|3233.08|3231.08|3230.08|3228.08|240
1593651600000|2020-07-02 01:00:00|3232.58|3230.58|3228.08|3226.08|3232.58|3230.58|3228.08|3226.08|208
1593651900000|2020-07-02 01:05:00|3228.58|3226.58|3228.08|3226.08|3229.08|3227.08|3228.08|3226.08|123
1593652200000|2020-07-02 01:10:00|3227.58|3225.58|3226.58|3224.58|3228.08|3226.08|3226.08|3224.08|315
1593652500000|2020-07-02 01:15:00|3227.08|3225.08|3232.08|3230.08|3233.08|3231.08|3225.58|3223.58|626
1593652800000|2020-07-02 01:20:00|3233.08|3231.08|3237.08|3235.08|3237.08|3235.08|3233.08|3231.08|599
1593653100000|2020-07-02 01:25:00|3237.58|3235.58|3238.08|3236.08|3238.08|3236.08|3236.08|3234.08|361
1593653400000|2020-07-02 01:30:00|3237.08|3235.08|3239.08|3237.08|3239.08|3237.08|3236.08|3234.08|632
1593653700000|2020-07-02 01:35:00|3238.08|3236.08|3242.08|3240.08|3243.08|3241.08|3238.08|3236.08|1084
1593654000000|2020-07-02 01:40:00|3243.08|3241.08|3245.08|3243.08|3245.08|3243.08|3242.08|3240.08|817
1593654300000|2020-07-02 01:45:00|3246.08|3244.08|3249.08|3247.08|3249.08|3247.08|3246.08|3244.08|494
1593654600000|2020-07-02 01:50:00|3250.08|3248.08|3250.08|3248.08|3251.08|3249.08|3248.08|3246.08|1420
1593654900000|2020-07-02 01:55:00|3251.08|3249.08|3247.08|3245.08|3251.08|3249.08|3246.08|3244.08|375
1593655200000|2020-07-02 02:00:00|3248.08|3246.08|3249.08|3247.08|3250.08|3248.08|3247.08|3245.08|453
1593655500000|2020-07-02 02:05:00|3249.58|3247.58|3252.08|3250.08|3254.08|3252.08|3249.08|3247.08|547
1593655800000|2020-07-02 02:10:00|3253.08|3251.08|3253.08|3251.08|3253.08|3251.08|3251.08|3249.08|295
1593656100000|2020-07-02 02:15:00|3252.58|3250.58|3253.08|3251.08|3254.08|3252.08|3252.08|3250.08|130
1593656400000|2020-07-02 02:20:00|3253.58|3251.58|3254.08|3252.08|3254.08|3252.08|3253.08|3251.08|134
1593656700000|2020-07-02 02:25:00|3255.08|3253.08|3257.58|3255.58|3259.08|3257.08|3254.58|3252.58|540
1593657000000|2020-07-02 02:30:00|3258.08|3256.08|3256.08|3254.08|3258.08|3256.08|3256.08|3254.08|111
1593657300000|2020-07-02 02:35:00|3257.08|3255.08|3255.08|3253.08|3258.08|3256.08|3255.08|3253.08|183
1593657600000|2020-07-02 02:40:00|3256.08|3254.08|3255.08|3253.08|3256.08|3254.08|3254.58|3252.58|310
1593657900000|2020-07-02 02:45:00|3256.08|3254.08|3257.08|3255.08|3257.08|3255.08|3255.08|3253.08|178
1593658200000|2020-07-02 02:50:00|3256.58|3254.58|3257.08|3255.08|3257.08|3255.08|3256.08|3254.08|291
1593658500000|2020-07-02 02:55:00|3257.58|3255.58|3260.08|3258.08|3260.58|3258.58|3257.58|3255.58|308
1593658800000|2020-07-02 03:00:00|3261.08|3259.08|3261.08|3259.08|3262.08|3260.08|3260.08|3258.08|438
1593659100000|2020-07-02 03:05:00|3260.08|3258.08|3261.08|3259.08|3261.08|3259.08|3260.08|3258.08|274
1593659400000|2020-07-02 03:10:00|3260.08|3258.08|3260.08|3258.08|3262.08|3260.08|3260.08|3258.08|358
1593659700000|2020-07-02 03:15:00|3259.08|3257.08|3260.08|3258.08|3260.08|3258.08|3259.08|3257.08|125
1593660000000|2020-07-02 03:20:00|3260.58|3258.58|3262.08|3260.08|3262.08|3260.08|3260.58|3258.58|356
1593660300000|2020-07-02 03:25:00|3261.08|3259.08|3261.08|3259.08|3261.08|3259.08|3261.08|3259.08|161
1593660600000|2020-07-02 03:30:00|3262.08|3260.08|3258.08|3256.08|3262.08|3260.08|3258.08|3256.08|387
1593660900000|2020-07-02 03:35:00|3259.08|3257.08|3258.08|3256.08|3259.08|3257.08|3258.08|3256.08|248
1593661200000|2020-07-02 03:40:00|3259.08|3257.08|3255.08|3253.08|3259.08|3257.08|3255.08|3253.08|818
1593661500000|2020-07-02 03:45:00|3255.58|3253.58|3255.08|3253.08|3257.08|3255.08|3254.08|3252.08|364
1593661800000|2020-07-02 03:50:00|3254.08|3252.08|3252.58|3250.58|3254.58|3252.58|3252.08|3250.08|184
1593662100000|2020-07-02 03:55:00|3252.08|3250.08|3254.58|3252.58|3255.08|3253.08|3252.08|3250.08|116
1593662400000|2020-07-02 04:00:00|3255.08|3253.08|3253.08|3251.08|3255.08|3253.08|3253.08|3251.08|179
1593662700000|2020-07-02 04:05:00|3252.08|3250.08|3255.08|3253.08|3255.08|3253.08|3252.08|3250.08|133
1593663000000|2020-07-02 04:10:00|3256.08|3254.08|3258.08|3256.08|3258.08|3256.08|3255.58|3253.58|86
1593663300000|2020-07-02 04:15:00|3257.08|3255.08|3258.08|3256.08|3259.08|3257.08|3257.08|3255.08|113
1593663600000|2020-07-02 04:20:00|3257.08|3255.08|3255.08|3253.08|3258.08|3256.08|3254.08|3252.08|207
1593663900000|2020-07-02 04:25:00|3254.08|3252.08|3255.08|3253.08|3255.08|3253.08|3254.08|3252.08|111
1593664200000|2020-07-02 04:30:00|3254.08|3252.08|3255.08|3253.08|3256.08|3254.08|3254.08|3252.08|414
1593664500000|2020-07-02 04:35:00|3255.58|3253.58|3256.08|3254.08|3256.08|3254.08|3255.08|3253.08|52
1593664800000|2020-07-02 04:40:00|3257.08|3255.08|3257.08|3255.08|3257.08|3255.08|3256.08|3254.08|237
1593665100000|2020-07-02 04:45:00|3258.08|3256.08|3258.08|3256.08|3259.08|3257.08|3257.08|3255.08|133
1593665400000|2020-07-02 04:50:00|3257.08|3255.08|3256.08|3254.08|3258.58|3256.58|3256.08|3254.08|288
1593665700000|2020-07-02 04:55:00|3255.08|3253.08|3253.08|3251.08|3256.08|3254.08|3253.08|3251.08|175
1593666000000|2020-07-02 05:00:00|3254.08|3252.08|3254.08|3252.08|3254.08|3252.08|3253.08|3251.08|236
1593666300000|2020-07-02 05:05:00|3255.08|3253.08|3252.08|3250.08|3255.08|3253.08|3252.08|3250.08|370
1593666600000|2020-07-02 05:10:00|3252.58|3250.58|3251.08|3249.08|3253.08|3251.08|3251.08|3249.08|297
1593666900000|2020-07-02 05:15:00|3252.08|3250.08|3254.08|3252.08|3254.08|3252.08|3252.08|3250.08|331
1593667200000|2020-07-02 05:20:00|3255.08|3253.08|3255.08|3253.08|3256.08|3254.08|3254.08|3252.08|788
1593667500000|2020-07-02 05:25:00|3256.08|3254.08|3256.08|3254.08|3258.08|3256.08|3256.08|3254.08|311
1593667800000|2020-07-02 05:30:00|3256.58|3254.58|3255.08|3253.08|3257.08|3255.08|3254.08|3252.08|258
1593668100000|2020-07-02 05:35:00|3256.08|3254.08|3249.08|3247.08|3256.08|3254.08|3248.08|3246.08|684
1593668400000|2020-07-02 05:40:00|3248.58|3246.58|3252.08|3250.08|3252.08|3250.08|3248.08|3246.08|263
1593668700000|2020-07-02 05:45:00|3252.58|3250.58|3254.08|3252.08|3255.08|3253.08|3252.08|3250.08|396
1593669000000|2020-07-02 05:50:00|3255.08|3253.08|3254.08|3252.08|3255.08|3253.08|3253.08|3251.08|431
1593669300000|2020-07-02 05:55:00|3255.08|3253.08|3252.58|3250.58|3255.08|3253.08|3251.08|3249.08|618
1593669600000|2020-07-02 06:00:00|3252.33|3250.83|3249.83|3248.33|3254.83|3253.33|3249.83|3248.33|2017
1593669900000|2020-07-02 06:05:00|3250.83|3249.33|3263.33|3261.83|3263.33|3261.83|3250.83|3249.33|3720
1593670200000|2020-07-02 06:10:00|3263.83|3262.33|3262.83|3261.33|3263.83|3262.33|3260.83|3259.33|1564
1593670500000|2020-07-02 06:15:00|3263.83|3262.33|3260.33|3258.83|3263.83|3262.33|3258.83|3257.33|1979
1593670800000|2020-07-02 06:20:00|3260.83|3259.33|3261.83|3260.33|3262.83|3261.33|3259.83|3258.33|804
1593671100000|2020-07-02 06:25:00|3260.83|3259.33|3262.83|3261.33|3262.83|3261.33|3260.83|3259.33|1225
1593671400000|2020-07-02 06:30:00|3261.83|3260.33|3262.83|3261.33|3262.83|3261.33|3261.83|3260.33|832
1593671700000|2020-07-02 06:35:00|3261.83|3260.33|3263.83|3262.33|3264.83|3263.33|3261.83|3260.33|2272
1593672000000|2020-07-02 06:40:00|3264.83|3263.33|3265.83|3264.33|3266.83|3265.33|3263.83|3262.33|3304
1593672300000|2020-07-02 06:45:00|3266.33|3264.83|3263.83|3262.33|3266.33|3264.83|3262.83|3261.33|1278
1593672600000|2020-07-02 06:50:00|3264.83|3263.33|3266.83|3265.33|3267.83|3266.33|3263.83|3262.33|2475
1593672900000|2020-07-02 06:55:00|3267.33|3265.83|3264.83|3263.33|3268.33|3266.83|3264.83|3263.33|4820
1593673200000|2020-07-02 07:00:00|3265.83|3264.33|3257.83|3256.33|3267.83|3266.33|3256.83|3255.33|14998
1593673500000|2020-07-02 07:05:00|3256.83|3255.33|3261.83|3260.33|3262.83|3261.33|3254.83|3253.33|10141
1593673800000|2020-07-02 07:10:00|3260.83|3259.33|3265.83|3264.33|3270.83|3269.33|3260.83|3259.33|12062
1593674100000|2020-07-02 07:15:00|3266.83|3265.33|3264.83|3263.33|3268.83|3267.33|3262.83|3261.33|5672
1593674400000|2020-07-02 07:20:00|3265.83|3264.33|3263.83|3262.33|3267.83|3266.33|3263.83|3262.33|5471
1593674700000|2020-07-02 07:25:00|3262.83|3261.33|3266.83|3265.33|3269.83|3268.33|3262.83|3261.33|4785
1593675000000|2020-07-02 07:30:00|3265.83|3264.33|3264.83|3263.33|3270.83|3269.33|3263.83|3262.33|6898
1593675300000|2020-07-02 07:35:00|3265.83|3264.33|3272.83|3271.33|3274.83|3273.33|3265.83|3264.33|8451
1593675600000|2020-07-02 07:40:00|3272.34|3270.84|3275.34|3273.84|3276.34|3274.84|3271.34|3269.84|13235
1593675900000|2020-07-02 07:45:00|3276.34|3274.84|3284.34|3282.84|3285.34|3283.84|3275.34|3273.84|15550
1593676200000|2020-07-02 07:50:00|3285.34|3283.84|3284.34|3282.84|3288.34|3286.84|3281.34|3279.84|11754
1593676500000|2020-07-02 07:55:00|3285.34|3283.84|3284.34|3282.84|3287.34|3285.84|3282.34|3280.84|8835
1593676800000|2020-07-02 08:00:00|3285.34|3283.84|3277.34|3275.84|3289.34|3287.84|3277.34|3275.84|13649
1593677100000|2020-07-02 08:05:00|3278.34|3276.84|3280.34|3278.84|3280.34|3278.84|3277.34|3275.84|7306
1593677400000|2020-07-02 08:10:00|3281.34|3279.84|3281.34|3279.84|3282.34|3280.84|3278.34|3276.84|7342
1593677700000|2020-07-02 08:15:00|3282.34|3280.84|3283.34|3281.84|3284.34|3282.84|3281.34|3279.84|7485
1593678000000|2020-07-02 08:20:00|3284.34|3282.84|3288.34|3286.84|3288.34|3286.84|3284.34|3282.84|7297
1593678300000|2020-07-02 08:25:00|3287.34|3285.84|3288.34|3286.84|3289.34|3287.84|3287.34|3285.84|5358
1593678600000|2020-07-02 08:30:00|3289.34|3287.84|3290.34|3288.84|3290.34|3288.84|3288.34|3286.84|4868
1593678900000|2020-07-02 08:35:00|3291.34|3289.84|3290.34|3288.84|3294.34|3292.84|3289.34|3287.84|18086
1593679200000|2020-07-02 08:40:00|3291.34|3289.84|3294.34|3292.84|3294.34|3292.84|3291.34|3289.84|10020
1593679500000|2020-07-02 08:45:00|3293.34|3291.84|3290.34|3288.84|3293.34|3291.84|3289.34|3287.84|7643
1593679800000|2020-07-02 08:50:00|3289.34|3287.84|3290.34|3288.84|3293.34|3291.84|3289.34|3287.84|6617
1593680100000|2020-07-02 08:55:00|3291.34|3289.84|3289.34|3287.84|3291.34|3289.84|3289.34|3287.84|7613
1593680400000|2020-07-02 09:00:00|3290.34|3288.84|3285.34|3283.84|3290.34|3288.84|3282.34|3280.84|14579
1593680700000|2020-07-02 09:05:00|3286.34|3284.84|3286.34|3284.84|3287.34|3285.84|3284.34|3282.84|4826
1593681000000|2020-07-02 09:10:00|3287.34|3285.84|3287.34|3285.84|3287.34|3285.84|3285.34|3283.84|3460
1593681300000|2020-07-02 09:15:00|3288.34|3286.84|3291.34|3289.84|3291.34|3289.84|3285.34|3283.84|6043
1593681600000|2020-07-02 09:20:00|3290.34|3288.84|3291.34|3289.84|3291.34|3289.84|3290.34|3288.84|2971
1593681900000|2020-07-02 09:25:00|3292.34|3290.84|3291.34|3289.84|3292.34|3290.84|3291.34|3289.84|2877
1593682200000|2020-07-02 09:30:00|3290.34|3288.84|3283.34|3281.84|3290.34|3288.84|3283.34|3281.84|3965
1593682500000|2020-07-02 09:35:00|3282.34|3280.84|3283.34|3281.84|3284.34|3282.84|3280.34|3278.84|4315
1593682800000|2020-07-02 09:40:00|3284.34|3282.84|3282.34|3280.84|3284.34|3282.84|3282.34|3280.84|3152
1593683100000|2020-07-02 09:45:00|3283.34|3281.84|3283.34|3281.84|3284.34|3282.84|3282.34|3280.84|4407
1593683400000|2020-07-02 09:50:00|3282.34|3280.84|3283.34|3281.84|3284.34|3282.84|3282.34|3280.84|3048
1593683700000|2020-07-02 09:55:00|3284.34|3282.84|3286.34|3284.84|3286.34|3284.84|3284.34|3282.84|2539
1593684000000|2020-07-02 10:00:00|3286.84|3285.34|3284.34|3282.84|3288.34|3286.84|3284.34|3282.84|11390
1593684300000|2020-07-02 10:05:00|3283.34|3281.84|3278.34|3276.84|3283.34|3281.84|3276.34|3274.84|6492
1593684600000|2020-07-02 10:10:00|3277.34|3275.84|3279.34|3277.84|3279.34|3277.84|3277.34|3275.84|4113
1593684900000|2020-07-02 10:15:00|3280.34|3278.84|3275.34|3273.84|3280.34|3278.84|3275.34|3273.84|4751
1593685200000|2020-07-02 10:20:00|3276.34|3274.84|3275.34|3273.84|3277.34|3275.84|3275.34|3273.84|3488
1593685500000|2020-07-02 10:25:00|3274.34|3272.84|3278.34|3276.84|3279.34|3277.84|3273.84|3272.34|4465
1593685800000|2020-07-02 10:30:00|3277.34|3275.84|3279.34|3277.84|3279.34|3277.84|3276.34|3274.84|5218
1593686100000|2020-07-02 10:35:00|3280.34|3278.84|3280.34|3278.84|3281.34|3279.84|3279.34|3277.84|3427
1593686400000|2020-07-02 10:40:00|3281.34|3279.84|3281.34|3279.84|3281.34|3279.84|3279.34|3277.84|2339
1593686700000|2020-07-02 10:45:00|3282.34|3280.84|3281.34|3279.84|3282.34|3280.84|3280.34|3278.84|7518
1593687000000|2020-07-02 10:50:00|3282.34|3280.84|3282.34|3280.84|3283.34|3281.84|3280.84|3279.34|4357
1593687300000|2020-07-02 10:55:00|3283.34|3281.84|3285.34|3283.84|3285.34|3283.84|3282.34|3280.84|3810
1593687600000|2020-07-02 11:00:00|3284.34|3282.84|3285.34|3283.84|3286.34|3284.84|3283.34|3281.84|4266
1593687900000|2020-07-02 11:05:00|3284.34|3282.84|3286.34|3284.84|3287.34|3285.84|3284.34|3282.84|3254
1593688200000|2020-07-02 11:10:00|3287.34|3285.84|3287.34|3285.84|3287.34|3285.84|3286.34|3284.84|2329
1593688500000|2020-07-02 11:15:00|3288.34|3286.84|3290.34|3288.84|3290.34|3288.84|3287.34|3285.84|5866
1593688800000|2020-07-02 11:20:00|3291.34|3289.84|3293.34|3291.84|3293.34|3291.84|3290.34|3288.84|3049
1593689100000|2020-07-02 11:25:00|3292.34|3290.84|3289.34|3287.84|3292.34|3290.84|3288.34|3286.84|7531
1593689400000|2020-07-02 11:30:00|3290.34|3288.84|3289.34|3287.84|3291.34|3289.84|3289.34|3287.84|2906
1593689700000|2020-07-02 11:35:00|3288.34|3286.84|3288.34|3286.84|3289.34|3287.84|3288.34|3286.84|1477
1593690000000|2020-07-02 11:40:00|3288.45|3286.95|3289.45|3287.95|3289.45|3287.95|3287.45|3285.95|1168
1593690300000|2020-07-02 11:45:00|3290.45|3288.95|3288.45|3286.95|3290.45|3288.95|3287.45|3285.95|2840
1593690600000|2020-07-02 11:50:00|3287.95|3286.45|3285.45|3283.95|3288.45|3286.95|3285.45|3283.95|5497
1593690900000|2020-07-02 11:55:00|3286.45|3284.95|3287.45|3285.95|3287.45|3285.95|3285.45|3283.95|932
1593691200000|2020-07-02 12:00:00|3288.45|3286.95|3287.45|3285.95|3288.45|3286.95|3286.45|3284.95|5074
1593691500000|2020-07-02 12:05:00|3286.45|3284.95|3288.45|3286.95|3288.45|3286.95|3286.45|3284.95|2673
1593691800000|2020-07-02 12:10:00|3287.45|3285.95|3288.45|3286.95|3288.45|3286.95|3287.45|3285.95|2323
1593692100000|2020-07-02 12:15:00|3287.45|3285.95|3284.45|3282.95|3287.45|3285.95|3284.45|3282.95|13623
1593692400000|2020-07-02 12:20:00|3283.45|3281.95|3284.45|3282.95|3284.45|3282.95|3283.45|3281.95|2949
1593692700000|2020-07-02 12:25:00|3283.45|3281.95|3285.45|3283.95|3287.45|3285.95|3283.45|3281.95|5968
1593693000000|2020-07-02 12:30:00|3284.45|3282.95|3303.45|3301.95|3307.45|3305.95|3284.45|3282.95|28970
1593693300000|2020-07-02 12:35:00|3302.95|3301.45|3302.45|3300.95|3304.45|3302.95|3300.45|3298.95|8578
1593693600000|2020-07-02 12:40:00|3303.45|3301.95|3302.45|3300.95|3308.45|3306.95|3301.45|3299.95|11782
1593693900000|2020-07-02 12:45:00|3303.45|3301.95|3306.45|3304.95|3307.45|3305.95|3302.45|3300.95|7658
1593694200000|2020-07-02 12:50:00|3307.45|3305.95|3316.45|3314.95|3317.45|3315.95|3307.45|3305.95|17010
1593694500000|2020-07-02 12:55:00|3317.45|3315.95|3314.45|3312.95|3318.45|3316.95|3312.45|3310.95|15518
1593694800000|2020-07-02 13:00:00|3315.45|3313.95|3312.45|3310.95|3317.45|3315.95|3311.45|3309.95|11493
1593695100000|2020-07-02 13:05:00|3311.45|3309.95|3313.45|3311.95|3314.45|3312.95|3311.45|3309.95|5902
1593695400000|2020-07-02 13:10:00|3314.45|3312.95|3309.45|3307.95|3314.45|3312.95|3309.45|3307.95|15299
1593695700000|2020-07-02 13:15:00|3310.45|3308.95|3310.45|3308.95|3314.45|3312.95|3309.45|3307.95|10410
1593696000000|2020-07-02 13:20:00|3310.95|3309.45|3315.45|3313.95|3316.45|3314.95|3310.45|3308.95|9044
1593696300000|2020-07-02 13:25:00|3314.45|3312.95|3315.45|3313.95|3316.45|3314.95|3314.45|3312.95|5063
1593696600000|2020-07-02 13:30:00|3316.45|3314.95|3323.45|3321.95|3323.45|3321.95|3313.45|3311.95|13801
1593696900000|2020-07-02 13:35:00|3324.45|3322.95|3323.45|3321.95|3326.45|3324.95|3321.45|3319.95|13910
1593697200000|2020-07-02 13:40:00|3324.45|3322.95|3321.95|3320.45|3325.45|3323.95|3320.45|3318.95|8413
1593697500000|2020-07-02 13:45:00|3322.45|3320.95|3326.45|3324.95|3326.45|3324.95|3322.45|3320.95|6234
1593697800000|2020-07-02 13:50:00|3327.45|3325.95|3325.45|3323.95|3327.45|3325.95|3325.45|3323.95|17838
1593698100000|2020-07-02 13:55:00|3326.45|3324.95|3332.45|3330.95|3333.45|3331.95|3325.45|3323.95|10507
1593698400000|2020-07-02 14:00:00|3333.45|3331.95|3332.45|3330.95|3335.45|3333.95|3331.45|3329.95|16666
1593698700000|2020-07-02 14:05:00|3333.45|3331.95|3335.45|3333.95|3336.45|3334.95|3332.45|3330.95|15697
1593699000000|2020-07-02 14:10:00|3335.36|3333.86|3329.36|3327.86|3337.36|3335.86|3329.36|3327.86|18527
1593699300000|2020-07-02 14:15:00|3329.86|3328.36|3331.36|3329.86|3335.36|3333.86|3329.86|3328.36|16873
1593699600000|2020-07-02 14:20:00|3332.36|3330.86|3326.36|3324.86|3333.36|3331.86|3325.36|3323.86|12852
1593699900000|2020-07-02 14:25:00|3327.36|3325.86|3319.36|3317.86|3327.36|3325.86|3319.36|3317.86|18283
1593700200000|2020-07-02 14:30:00|3320.36|3318.86|3327.36|3325.86|3327.36|3325.86|3319.36|3317.86|21671
1593700500000|2020-07-02 14:35:00|3328.36|3326.86|3325.36|3323.86|3330.36|3328.86|3322.36|3320.86|28369
1593700800000|2020-07-02 14:40:00|3324.36|3322.86|3326.36|3324.86|3327.36|3325.86|3323.36|3321.86|11503
1593701100000|2020-07-02 14:45:00|3327.36|3325.86|3324.36|3322.86|3327.36|3325.86|3323.36|3321.86|17293
1593701400000|2020-07-02 14:50:00|3325.36|3323.86|3313.36|3311.86|3326.36|3324.86|3311.36|3309.86|16067
1593701700000|2020-07-02 14:55:00|3312.36|3310.86|3311.36|3309.86|3315.36|3313.86|3311.36|3309.86|9876
1593702000000|2020-07-02 15:00:00|3310.36|3308.86|3310.36|3308.86|3316.36|3314.86|3307.36|3305.86|11585
1593702300000|2020-07-02 15:05:00|3311.36|3309.86|3312.36|3310.86|3317.36|3315.86|3310.36|3308.86|11569
1593702600000|2020-07-02 15:10:00|3313.36|3311.86|3307.36|3305.86|3313.36|3311.86|3305.36|3303.86|11486
1593702900000|2020-07-02 15:15:00|3307.86|3306.36|3317.36|3315.86|3317.36|3315.86|3306.36|3304.86|14114
1593703200000|2020-07-02 15:20:00|3316.36|3314.86|3321.36|3319.86|3322.36|3320.86|3316.36|3314.86|13949
1593703500000|2020-07-02 15:25:00|3320.86|3319.36|3321.36|3319.86|3322.36|3320.86|3318.36|3316.86|33606
1593703800000|2020-07-02 15:30:00|3320.05|3318.55|3318.05|3316.55|3322.05|3320.55|3318.05|3316.55|52910
1593704100000|2020-07-02 15:35:00|3319.05|3317.55|3322.05|3320.55|3322.05|3320.55|3318.05|3316.55|31456
1593704400000|2020-07-02 15:40:00|3321.05|3319.55|3322.05|3320.55|3325.05|3323.55|3321.05|3319.55|18364
1593704700000|2020-07-02 15:45:00|3321.55|3320.05|3320.05|3318.55|3322.05|3320.55|3320.05|3318.55|9926
1593705000000|2020-07-02 15:50:00|3321.05|3319.55|3320.05|3318.55|3321.05|3319.55|3319.05|3317.55|13470
1593705300000|2020-07-02 15:55:00|3321.05|3319.55|3321.05|3319.55|3323.05|3321.55|3320.05|3318.55|6008
1593705600000|2020-07-02 16:00:00|3322.05|3320.55|3314.05|3312.55|3322.05|3320.55|3313.05|3311.55|6044
1593705900000|2020-07-02 16:05:00|3314.55|3313.05|3319.05|3317.55|3319.05|3317.55|3314.05|3312.55|2967
1593706200000|2020-07-02 16:10:00|3320.05|3318.55|3318.05|3316.55|3320.05|3318.55|3317.05|3315.55|4462
1593706500000|2020-07-02 16:15:00|3317.05|3315.55|3318.05|3316.55|3319.05|3317.55|3314.05|3312.55|4348
1593706800000|2020-07-02 16:20:00|3319.05|3317.55|3319.05|3317.55|3319.05|3317.55|3317.05|3315.55|2171
1593707100000|2020-07-02 16:25:00|3318.05|3316.55|3319.05|3317.55|3320.05|3318.55|3317.05|3315.55|1070
1593707400000|2020-07-02 16:30:00|3320.05|3318.55|3319.05|3317.55|3320.05|3318.55|3317.05|3315.55|1321
1593707700000|2020-07-02 16:35:00|3318.05|3316.55|3318.05|3316.55|3319.05|3317.55|3315.05|3313.55|2093
1593708000000|2020-07-02 16:40:00|3317.05|3315.55|3316.05|3314.55|3317.05|3315.55|3316.05|3314.55|1325
1593708300000|2020-07-02 16:45:00|3317.05|3315.55|3317.05|3315.55|3318.05|3316.55|3317.05|3315.55|1178
1593708600000|2020-07-02 16:50:00|3318.05|3316.55|3317.05|3315.55|3318.05|3316.55|3316.05|3314.55|1867
1593708900000|2020-07-02 16:55:00|3318.05|3316.55|3318.05|3316.55|3318.05|3316.55|3315.05|3313.55|2195
1593709200000|2020-07-02 17:00:00|3317.05|3315.55|3317.05|3315.55|3318.05|3316.55|3316.05|3314.55|970
1593709500000|2020-07-02 17:05:00|3316.05|3314.55|3317.05|3315.55|3317.05|3315.55|3316.05|3314.55|949
1593709800000|2020-07-02 17:10:00|3316.05|3314.55|3315.05|3313.55|3317.05|3315.55|3315.05|3313.55|1498
1593710100000|2020-07-02 17:15:00|3316.05|3314.55|3315.05|3313.55|3316.05|3314.55|3315.05|3313.55|325
1593710400000|2020-07-02 17:20:00|3316.05|3314.55|3317.05|3315.55|3317.05|3315.55|3315.05|3313.55|481
1593710700000|2020-07-02 17:25:00|3316.05|3314.55|3317.05|3315.55|3317.05|3315.55|3316.05|3314.55|1093
1593711000000|2020-07-02 17:30:00|3316.05|3314.55|3319.05|3317.55|3319.05|3317.55|3316.05|3314.55|1604
1593711300000|2020-07-02 17:35:00|3320.05|3318.55|3320.05|3318.55|3320.05|3318.55|3318.05|3316.55|765
1593711600000|2020-07-02 17:40:00|3321.05|3319.55|3321.05|3319.55|3321.05|3319.55|3319.05|3317.55|685
1593711900000|2020-07-02 17:45:00|3320.05|3318.55|3324.05|3322.55|3324.05|3322.55|3320.05|3318.55|2110
1593712200000|2020-07-02 17:50:00|3323.05|3321.55|3323.05|3321.55|3323.05|3321.55|3323.05|3321.55|450
1593712500000|2020-07-02 17:55:00|3322.05|3320.55|3321.05|3319.55|3322.05|3320.55|3320.05|3318.55|1017
1593712800000|2020-07-02 18:00:00|3320.05|3318.55|3320.05|3318.55|3322.05|3320.55|3320.05|3318.55|1143
1593713100000|2020-07-02 18:05:00|3319.05|3317.55|3319.05|3317.55|3321.05|3319.55|3319.05|3317.55|620
1593713400000|2020-07-02 18:10:00|3320.05|3318.55|3320.05|3318.55|3320.05|3318.55|3319.05|3317.55|186
1593713700000|2020-07-02 18:15:00|3319.05|3317.55|3320.05|3318.55|3320.05|3318.55|3318.05|3316.55|679
1593714000000|2020-07-02 18:20:00|3319.05|3317.55|3320.05|3318.55|3321.05|3319.55|3318.05|3316.55|714
1593714300000|2020-07-02 18:25:00|3321.05|3319.55|3321.05|3319.55|3322.05|3320.55|3321.05|3319.55|381
1593714600000|2020-07-02 18:30:00|3322.05|3320.55|3323.05|3321.55|3324.05|3322.55|3322.05|3320.55|683
1593714900000|2020-07-02 18:35:00|3322.05|3320.55|3324.05|3322.55|3324.05|3322.55|3322.05|3320.55|687
1593715200000|2020-07-02 18:40:00|3323.05|3321.55|3321.05|3319.55|3324.05|3322.55|3321.05|3319.55|955
1593715500000|2020-07-02 18:45:00|3322.05|3320.55|3322.05|3320.55|3322.05|3320.55|3321.05|3319.55|447
1593715800000|2020-07-02 18:50:00|3321.05|3319.55|3321.05|3319.55|3323.05|3321.55|3320.05|3318.55|591
1593716100000|2020-07-02 18:55:00|3320.05|3318.55|3320.05|3318.55|3321.05|3319.55|3319.05|3317.55|412
1593716400000|2020-07-02 19:00:00|3320.55|3319.05|3317.05|3315.55|3321.05|3319.55|3317.05|3315.55|1177
1593716700000|2020-07-02 19:05:00|3318.05|3316.55|3317.05|3315.55|3318.05|3316.55|3317.05|3315.55|634
1593717000000|2020-07-02 19:10:00|3316.05|3314.55|3314.05|3312.55|3317.05|3315.55|3314.05|3312.55|1668
1593717300000|2020-07-02 19:15:00|3315.05|3313.55|3314.05|3312.55|3315.05|3313.55|3314.05|3312.55|1026
1593717600000|2020-07-02 19:20:00|3314.55|3313.05|3316.05|3314.55|3316.05|3314.55|3314.05|3312.55|481
1593717900000|2020-07-02 19:25:00|3315.05|3313.55|3314.05|3312.55|3315.05|3313.55|3313.05|3311.55|1106
1593718200000|2020-07-02 19:30:00|3313.05|3311.55|3313.05|3311.55|3314.05|3312.55|3311.05|3309.55|2684
1593718500000|2020-07-02 19:35:00|3312.05|3310.55|3313.05|3311.55|3313.05|3311.55|3311.05|3309.55|1649
1593718800000|2020-07-02 19:40:00|3312.05|3310.55|3309.05|3307.55|3312.55|3311.05|3308.05|3306.55|2261
1593719100000|2020-07-02 19:45:00|3308.05|3306.55|3308.05|3306.55|3310.05|3308.55|3308.05|3306.55|2039
1593719400000|2020-07-02 19:50:00|3307.05|3305.55|3304.05|3302.55|3308.05|3306.55|3304.05|3302.55|6229
1593719700000|2020-07-02 19:55:00|3303.05|3301.55|3306.05|3304.55|3307.05|3305.55|3302.05|3300.55|7703
1593720000000|2020-07-02 20:00:00|3309.6|3306.6|3312.5|3309.5|3313.1|3310.1|3308.9|3305.9|357
1593720300000|2020-07-02 20:05:00|3312.8|3309.8|3315.7|3312.7|3316|3313|3311.8|3308.8|0
1593720600000|2020-07-02 20:10:00|3315.4|3312.4|3316.4|3313.4|3317.6|3314.6|3314.1|3311.1|0
1593720900000|2020-07-02 20:15:00|3316.3|3313.3|3316.2|3313.2|3316.4|3313.4|3315.4|3312.4|0
1593721200000|2020-07-02 20:20:00|3316.1|3313.1|3315.8|3312.8|3316.1|3313.1|3315.5|3312.5|0
1593721500000|2020-07-02 20:25:00|3315.7|3312.7|3315.7|3312.7|3316.2|3313.2|3315.2|3312.2|0
1593721800000|2020-07-02 20:30:00|3315.8|3312.8|3314.8|3311.8|3316.6|3313.6|3313.5|3310.5|0
1593722100000|2020-07-02 20:35:00|3314.5|3311.5|3314|3311|3314.8|3311.8|3312.7|3309.7|0
1593722400000|2020-07-02 20:40:00|3314.3|3311.3|3314.8|3311.8|3315|3312|3314|3311|0
1593722700000|2020-07-02 20:45:00|3314.5|3311.5|3314|3311|3314.8|3311.8|3313.2|3310.2|0
1593723000000|2020-07-02 20:50:00|3314.3|3311.3|3313.2|3310.2|3314.3|3311.3|3312.9|3309.9|0
1593723300000|2020-07-02 20:55:00|3313.5|3310.5|3312.9|3309.9|3314.3|3311.3|3311.9|3308.9|0
1593723600000|2020-07-02 21:00:00|3312.8|3309.8|3310.7|3307.7|3312.8|3309.8|3310.7|3307.7|0
1593723900000|2020-07-02 21:05:00|3310.9|3307.9|3311.4|3308.4|3311.5|3308.5|3310.9|3307.9|0
1593724200000|2020-07-02 21:10:00|3311.3|3308.3|3311|3308|3311.3|3308.3|3311|3308|0
1593724500000|2020-07-02 21:15:00|3310.9|3307.9|3310.9|3307.9|3311|3308|3310.9|3307.9|0
1593724800000|2020-07-02 21:20:00|3310.8|3307.8|3311|3308|3311|3308|3310.8|3307.8|0
1593725100000|2020-07-02 21:25:00|3310.9|3307.9|3311.4|3308.4|3311.6|3308.6|3310.9|3307.9|0
1593725400000|2020-07-02 21:30:00|3311.6|3308.6|3311.4|3308.4|3311.6|3308.6|3311.4|3308.4|0
1593725700000|2020-07-02 21:35:00|3311.5|3308.5|3311.5|3308.5|3311.9|3308.9|3311.1|3308.1|0
1593726000000|2020-07-02 21:40:00|3311.6|3308.6|3311.5|3308.5|3311.6|3308.6|3311.3|3308.3|0
1593726300000|2020-07-02 21:45:00|3311|3308|3311.1|3308.1|3311.7|3308.7|3310.8|3307.8|0
1593726600000|2020-07-02 21:50:00|3311.2|3308.2|3310.7|3307.7|3311.2|3308.2|3310.7|3307.7|0
1593726900000|2020-07-02 21:55:00|3310.8|3307.8|3310.7|3307.7|3311|3308|3310.5|3307.5|0
1593727200000|2020-07-02 22:00:00|3312.2|3309.2|3312.6|3309.6|3312.6|3309.6|3310.2|3307.2|0
1593727500000|2020-07-02 22:05:00|3312.7|3309.7|3312.1|3309.1|3313.7|3310.7|3311.8|3308.8|0
1593727800000|2020-07-02 22:10:00|3312.3|3309.3|3314.2|3311.2|3314.8|3311.8|3311.8|3308.8|0
1593728100000|2020-07-02 22:15:00|3314.4|3311.4|3314.7|3311.7|3315.8|3312.8|3313.9|3310.9|0
1593728400000|2020-07-02 22:20:00|3314.6|3311.6|3313.1|3310.1|3316|3313|3312.5|3309.5|0
1593728700000|2020-07-02 22:25:00|3313.3|3310.3|3315.2|3312.2|3316|3313|3313.1|3310.1|0
1593729000000|2020-07-02 22:30:00|3315.1|3312.1|3316.4|3313.4|3316.6|3313.6|3314.3|3311.3|0
1593729300000|2020-07-02 22:35:00|3316.3|3313.3|3317.6|3314.6|3317.6|3314.6|3315.5|3312.5|0
1593729600000|2020-07-02 22:40:00|3317.9|3314.9|3317.9|3314.9|3318.4|3315.4|3317.3|3314.3|0
1593729900000|2020-07-02 22:45:00|3317.6|3314.6|3317.6|3314.6|3317.7|3314.7|3317.3|3314.3|0
1593730200000|2020-07-02 22:50:00|3317.9|3314.9|3316.8|3313.8|3317.9|3314.9|3316.6|3313.6|0
1593730500000|2020-07-02 22:55:00|3316.7|3313.7|3316.8|3313.8|3316.8|3313.8|3316.3|3313.3|0
1593730800000|2020-07-02 23:00:00|3316.6|3313.6|3317.1|3314.1|3317.3|3314.3|3315.8|3312.8|0
1593731100000|2020-07-02 23:05:00|3317.2|3314.2|3317.9|3314.9|3318.4|3315.4|3317.1|3314.1|0
1593731400000|2020-07-02 23:10:00|3318|3315|3316.3|3313.3|3318|3315|3316.3|3313.3|0
1593731700000|2020-07-02 23:15:00|3316.6|3313.6|3317.1|3314.1|3317.2|3314.2|3316.6|3313.6|0
1593732000000|2020-07-02 23:20:00|3316.8|3313.8|3316|3313|3316.8|3313.8|3316|3313|0
1593732300000|2020-07-02 23:25:00|3316.2|3313.2|3315.5|3312.5|3316.3|3313.3|3315.5|3312.5|0
1593732600000|2020-07-02 23:30:00|3315.8|3312.8|3316.6|3313.6|3316.8|3313.8|3315.5|3312.5|0
1593732900000|2020-07-02 23:35:00|3316.8|3313.8|3317.1|3314.1|3317.3|3314.3|3316|3313|0
1593733200000|2020-07-02 23:40:00|3316.9|3313.9|3316.8|3313.8|3317.3|3314.3|3315.2|3312.2|0
1593733500000|2020-07-02 23:45:00|3316.7|3313.7|3315.3|3312.3|3316.8|3313.8|3315.2|3312.2|0
1593733800000|2020-07-02 23:50:00|3315.2|3312.2|3314|3311|3315.2|3312.2|3313.4|3310.4|0
1593734100000|2020-07-02 23:55:00|3314.2|3311.2|3313.2|3310.2|3314.2|3311.2|3312.1|3309.1|0
1593734400000|2020-07-03 00:00:00|3312.9|3309.9|3308.8|3305.8|3314.8|3311.8|3308.5|3305.5|0
1593734700000|2020-07-03 00:05:00|3309.3|3306.3|3310.3|3307.3|3310.4|3307.4|3308|3305|0
1593735000000|2020-07-03 00:10:00|3310.1|3307.1|3308.8|3305.8|3310.9|3307.9|3308.2|3305.2|0
1593735300000|2020-07-03 00:15:00|3308.9|3305.9|3312.3|3310.3|3313.3|3311.3|3307.3|3305.3|634
1593735600000|2020-07-03 00:20:00|3313.3|3311.3|3310.3|3308.3|3313.3|3311.3|3310.3|3308.3|540
1593735900000|2020-07-03 00:25:00|3311.3|3309.3|3309.3|3307.3|3311.3|3309.3|3309.3|3307.3|198
1593736200000|2020-07-03 00:30:00|3308.8|3306.8|3306.8|3304.8|3309.3|3307.3|3306.3|3304.3|192
1593736500000|2020-07-03 00:35:00|3307.3|3305.3|3308.3|3306.3|3308.3|3306.3|3306.3|3304.3|118
1593736800000|2020-07-03 00:40:00|3309.3|3307.3|3311.3|3309.3|3312.3|3310.3|3308.3|3306.3|113
1593737100000|2020-07-03 00:45:00|3312.3|3310.3|3310.3|3308.3|3312.3|3310.3|3308.8|3306.8|367
1593737400000|2020-07-03 00:50:00|3309.8|3307.8|3310.3|3308.3|3311.3|3309.3|3309.3|3307.3|110
1593737700000|2020-07-03 00:55:00|3311.3|3309.3|3312.3|3310.3|3313.3|3311.3|3310.8|3308.8|221
1593738000000|2020-07-03 01:00:00|3311.8|3309.8|3309.8|3307.8|3312.3|3310.3|3308.3|3306.3|250
1593738300000|2020-07-03 01:05:00|3310.3|3308.3|3311.3|3309.3|3312.3|3310.3|3309.8|3307.8|130
1593738600000|2020-07-03 01:10:00|3311.8|3309.8|3312.3|3310.3|3313.3|3311.3|3311.8|3309.8|47
1593738900000|2020-07-03 01:15:00|3313.3|3311.3|3318.3|3316.3|3319.3|3317.3|3313.3|3311.3|595
1593739200000|2020-07-03 01:20:00|3318.8|3316.8|3320.3|3318.3|3320.3|3318.3|3318.3|3316.3|528
1593739500000|2020-07-03 01:25:00|3319.8|3317.8|3317.3|3315.3|3320.3|3318.3|3317.3|3315.3|289
1593739800000|2020-07-03 01:30:00|3318.3|3316.3|3318.3|3316.3|3321.3|3319.3|3317.3|3315.3|914
1593740100000|2020-07-03 01:35:00|3317.3|3315.3|3315.3|3313.3|3318.3|3316.3|3314.8|3312.8|412
1593740400000|2020-07-03 01:40:00|3315.8|3313.8|3311.8|3309.8|3315.8|3313.8|3309.3|3307.3|303
1593740700000|2020-07-03 01:45:00|3313.3|3311.3|3314.3|3312.3|3315.3|3313.3|3313.3|3311.3|309
1593741000000|2020-07-03 01:50:00|3315.3|3313.3|3315.3|3313.3|3316.3|3314.3|3314.3|3312.3|194
1593741300000|2020-07-03 01:55:00|3316.3|3314.3|3312.3|3310.3|3317.3|3315.3|3312.3|3310.3|153
1593741600000|2020-07-03 02:00:00|3312.8|3310.8|3316.3|3314.3|3316.3|3314.3|3311.3|3309.3|455
1593741900000|2020-07-03 02:05:00|3315.8|3313.8|3318.3|3316.3|3318.8|3316.8|3315.3|3313.3|207
1593742200000|2020-07-03 02:10:00|3318.8|3316.8|3317.3|3315.3|3319.3|3317.3|3316.3|3314.3|247
1593742500000|2020-07-03 02:15:00|3317.8|3315.8|3317.3|3315.3|3318.3|3316.3|3316.3|3314.3|133
1593742800000|2020-07-03 02:20:00|3316.8|3314.8|3315.3|3313.3|3316.8|3314.8|3315.3|3313.3|471
1593743100000|2020-07-03 02:25:00|3315.8|3313.8|3315.8|3313.8|3317.3|3315.3|3315.3|3313.3|231
1593743400000|2020-07-03 02:30:00|3315.3|3313.3|3317.3|3315.3|3317.3|3315.3|3314.3|3312.3|716
1593743700000|2020-07-03 02:35:00|3316.8|3314.8|3318.3|3316.3|3318.3|3316.3|3316.8|3314.8|193
1593744000000|2020-07-03 02:40:00|3317.3|3315.3|3316.3|3314.3|3318.3|3316.3|3316.3|3314.3|235
1593744300000|2020-07-03 02:45:00|3316.8|3314.8|3315.3|3313.3|3316.8|3314.8|3314.3|3312.3|218
1593744600000|2020-07-03 02:50:00|3316.3|3314.3|3316.3|3314.3|3316.3|3314.3|3316.3|3314.3|45
1593744900000|2020-07-03 02:55:00|3315.3|3313.3|3313.8|3311.8|3316.3|3314.3|3313.3|3311.3|414
1593745200000|2020-07-03 03:00:00|3313.3|3311.3|3313.3|3311.3|3314.3|3312.3|3312.3|3310.3|92
1593745500000|2020-07-03 03:05:00|3312.8|3310.8|3315.3|3313.3|3315.8|3313.8|3312.3|3310.3|59
1593745800000|2020-07-03 03:10:00|3316.3|3314.3|3315.3|3313.3|3316.3|3314.3|3314.3|3312.3|263
1593746100000|2020-07-03 03:15:00|3314.8|3312.8|3314.8|3312.8|3315.3|3313.3|3314.3|3312.3|41
1593746400000|2020-07-03 03:20:00|3315.3|3313.3|3317.3|3315.3|3317.3|3315.3|3315.3|3313.3|43
1593746700000|2020-07-03 03:25:00|3316.8|3314.8|3317.3|3315.3|3318.3|3316.3|3316.3|3314.3|93
1593747000000|2020-07-03 03:30:00|3316.8|3314.8|3317.3|3315.3|3318.3|3316.3|3316.3|3314.3|107
1593747300000|2020-07-03 03:35:00|3316.3|3314.3|3317.3|3315.3|3318.8|3316.8|3316.3|3314.3|167
1593747600000|2020-07-03 03:40:00|3316.3|3314.3|3318.3|3316.3|3319.3|3317.3|3316.3|3314.3|87
1593747900000|2020-07-03 03:45:00|3317.3|3315.3|3317.3|3315.3|3318.3|3316.3|3317.3|3315.3|39
1593748200000|2020-07-03 03:50:00|3317.8|3315.8|3318.3|3316.3|3319.3|3317.3|3317.3|3315.3|231
1593748500000|2020-07-03 03:55:00|3317.8|3315.8|3316.3|3314.3|3318.3|3316.3|3316.3|3314.3|69
1593748800000|2020-07-03 04:00:00|3315.3|3313.3|3312.3|3310.3|3315.3|3313.3|3310.3|3308.3|185
1593749100000|2020-07-03 04:05:00|3311.3|3309.3|3311.3|3309.3|3311.3|3309.3|3310.3|3308.3|45
1593749400000|2020-07-03 04:10:00|3310.8|3308.8|3311.3|3309.3|3312.3|3310.3|3310.8|3308.8|78
1593749700000|2020-07-03 04:15:00|3310.8|3308.8|3312.3|3310.3|3312.3|3310.3|3310.3|3308.3|68
1593750000000|2020-07-03 04:20:00|3313.3|3311.3|3312.3|3310.3|3313.3|3311.3|3311.8|3309.8|75
1593750300000|2020-07-03 04:25:00|3311.3|3309.3|3312.3|3310.3|3313.3|3311.3|3311.3|3309.3|152
1593750600000|2020-07-03 04:30:00|3311.8|3309.8|3313.3|3311.3|3313.3|3311.3|3311.3|3309.3|55
1593750900000|2020-07-03 04:35:00|3312.8|3310.8|3313.3|3311.3|3313.3|3311.3|3312.3|3310.3|49
1593751200000|2020-07-03 04:40:00|3312.3|3310.3|3311.8|3309.8|3312.3|3310.3|3311.3|3309.3|66
1593751500000|2020-07-03 04:45:00|3311.3|3309.3|3313.3|3311.3|3313.3|3311.3|3311.3|3309.3|54
1593751800000|2020-07-03 04:50:00|3314.3|3312.3|3315.3|3313.3|3316.3|3314.3|3314.3|3312.3|88
1593752100000|2020-07-03 04:55:00|3316.3|3314.3|3313.3|3311.3|3316.3|3314.3|3313.3|3311.3|109
1593752400000|2020-07-03 05:00:00|3314.3|3312.3|3314.3|3312.3|3315.3|3313.3|3313.3|3311.3|178
1593752700000|2020-07-03 05:05:00|3314.8|3312.8|3311.3|3309.3|3314.8|3312.8|3311.3|3309.3|193
1593753000000|2020-07-03 05:10:00|3310.3|3308.3|3311.3|3309.3|3311.3|3309.3|3310.3|3308.3|248
1593753300000|2020-07-03 05:15:00|3312.3|3310.3|3311.3|3309.3|3312.3|3310.3|3310.8|3308.8|240
1593753600000|2020-07-03 05:20:00|3310.8|3308.8|3311.3|3309.3|3311.3|3309.3|3310.3|3308.3|110
1593753900000|2020-07-03 05:25:00|3310.8|3308.8|3312.3|3310.3|3312.3|3310.3|3310.8|3308.8|49
1593754200000|2020-07-03 05:30:00|3311.8|3309.8|3312.3|3310.3|3312.3|3310.3|3311.3|3309.3|47
1593754500000|2020-07-03 05:35:00|3311.3|3309.3|3312.3|3310.3|3312.3|3310.3|3311.3|3309.3|67
1593754800000|2020-07-03 05:40:00|3313.3|3311.3|3315.8|3313.8|3316.3|3314.3|3313.3|3311.3|291
1593755100000|2020-07-03 05:45:00|3315.3|3313.3|3316.3|3314.3|3317.3|3315.3|3314.8|3312.8|519
1593755400000|2020-07-03 05:50:00|3316.8|3314.8|3319.3|3317.3|3320.3|3318.3|3316.3|3314.3|815
1593755700000|2020-07-03 05:55:00|3318.3|3316.3|3320.3|3318.3|3320.3|3318.3|3318.3|3316.3|494
1593756000000|2020-07-03 06:00:00|3320.05|3318.55|3320.05|3318.55|3322.05|3320.55|3318.05|3316.55|2466
1593756300000|2020-07-03 06:05:00|3319.05|3317.55|3323.05|3321.55|3324.05|3322.55|3319.05|3317.55|1167
1593756600000|2020-07-03 06:10:00|3324.05|3322.55|3326.05|3324.55|3326.05|3324.55|3323.05|3321.55|1510
1593756900000|2020-07-03 06:15:00|3325.05|3323.55|3328.05|3326.55|3329.05|3327.55|3325.05|3323.55|1538
1593757200000|2020-07-03 06:20:00|3328.55|3327.05|3328.05|3326.55|3329.05|3327.55|3327.05|3325.55|1159
1593757500000|2020-07-03 06:25:00|3329.05|3327.55|3330.05|3328.55|3332.05|3330.55|3329.05|3327.55|1626
1593757800000|2020-07-03 06:30:00|3331.05|3329.55|3329.05|3327.55|3331.55|3330.05|3328.05|3326.55|1794
1593758100000|2020-07-03 06:35:00|3330.05|3328.55|3327.05|3325.55|3330.05|3328.55|3327.05|3325.55|1010
1593758400000|2020-07-03 06:40:00|3326.05|3324.55|3326.05|3324.55|3326.05|3324.55|3324.05|3322.55|1794
1593758700000|2020-07-03 06:45:00|3325.05|3323.55|3326.05|3324.55|3326.05|3324.55|3325.05|3323.55|571
1593759000000|2020-07-03 06:50:00|3325.05|3323.55|3325.05|3323.55|3325.55|3324.05|3324.05|3322.55|803
1593759300000|2020-07-03 06:55:00|3326.05|3324.55|3326.05|3324.55|3329.05|3327.55|3326.05|3324.55|2157
1593759600000|2020-07-03 07:00:00|3327.05|3325.55|3323.05|3321.55|3331.05|3329.55|3322.05|3320.55|11797
1593759900000|2020-07-03 07:05:00|3322.05|3320.55|3325.05|3323.55|3327.05|3325.55|3318.55|3317.05|6938
1593760200000|2020-07-03 07:10:00|3324.05|3322.55|3324.05|3322.55|3327.05|3325.55|3322.05|3320.55|3633
1593760500000|2020-07-03 07:15:00|3323.05|3321.55|3322.05|3320.55|3325.05|3323.55|3321.05|3319.55|5194
1593760800000|2020-07-03 07:20:00|3323.05|3321.55|3322.05|3320.55|3323.05|3321.55|3318.05|3316.55|3874
1593761100000|2020-07-03 07:25:00|3323.05|3321.55|3324.05|3322.55|3326.05|3324.55|3321.05|3319.55|5924
1593761400000|2020-07-03 07:30:00|3323.05|3321.55|3324.05|3322.55|3325.05|3323.55|3317.05|3315.55|11016
1593761700000|2020-07-03 07:35:00|3325.05|3323.55|3324.05|3322.55|3329.05|3327.55|3322.05|3320.55|5276
1593762000000|2020-07-03 07:40:00|3323.69|3322.19|3320.69|3319.19|3325.69|3324.19|3319.69|3318.19|2834
1593762300000|2020-07-03 07:45:00|3321.69|3320.19|3319.69|3318.19|3322.69|3321.19|3316.69|3315.19|5756
1593762600000|2020-07-03 07:50:00|3320.69|3319.19|3315.69|3314.19|3320.69|3319.19|3314.69|3313.19|4288
1593762900000|2020-07-03 07:55:00|3316.69|3315.19|3322.69|3321.19|3322.69|3321.19|3315.69|3314.19|3481
1593763200000|2020-07-03 08:00:00|3321.69|3320.19|3321.69|3320.19|3322.69|3321.19|3319.69|3318.19|2521
1593763500000|2020-07-03 08:05:00|3322.69|3321.19|3323.69|3322.19|3324.69|3323.19|3321.69|3320.19|4453
1593763800000|2020-07-03 08:10:00|3322.69|3321.19|3317.69|3316.19|3323.69|3322.19|3313.69|3312.19|9095
1593764100000|2020-07-03 08:15:00|3316.69|3315.19|3317.69|3316.19|3319.69|3318.19|3314.69|3313.19|10965
1593764400000|2020-07-03 08:20:00|3316.69|3315.19|3314.69|3313.19|3316.69|3315.19|3313.69|3312.19|5022
1593764700000|2020-07-03 08:25:00|3314.19|3312.69|3315.69|3314.19|3315.69|3314.19|3313.69|3312.19|2442
1593765000000|2020-07-03 08:30:00|3314.69|3313.19|3316.69|3315.19|3316.69|3315.19|3313.69|3312.19|5924
1593765300000|2020-07-03 08:35:00|3317.69|3316.19|3315.69|3314.19|3318.69|3317.19|3315.69|3314.19|1714
1593765600000|2020-07-03 08:40:00|3316.69|3315.19|3315.69|3314.19|3316.69|3315.19|3314.69|3313.19|1584
1593765900000|2020-07-03 08:45:00|3316.69|3315.19|3315.69|3314.19|3316.69|3315.19|3314.69|3313.19|3332
1593766200000|2020-07-03 08:50:00|3316.69|3315.19|3320.69|3319.19|3321.69|3320.19|3316.69|3315.19|5529
1593766500000|2020-07-03 08:55:00|3320.19|3318.69|3319.69|3318.19|3320.69|3319.19|3318.69|3317.19|2248
1593766800000|2020-07-03 09:00:00|3319.19|3317.69|3320.69|3319.19|3321.69|3320.19|3318.69|3317.19|4592
1593767100000|2020-07-03 09:05:00|3321.69|3320.19|3321.69|3320.19|3321.69|3320.19|3321.69|3320.19|2066
1593767400000|2020-07-03 09:10:00|3320.69|3319.19|3318.69|3317.19|3321.69|3320.19|3316.69|3315.19|3730
1593767700000|2020-07-03 09:15:00|3319.69|3318.19|3318.69|3317.19|3320.69|3319.19|3318.69|3317.19|2921
1593768000000|2020-07-03 09:20:00|3317.69|3316.19|3316.69|3315.19|3318.69|3317.19|3315.69|3314.19|1746
1593768300000|2020-07-03 09:25:00|3317.69|3316.19|3313.69|3312.19|3318.69|3317.19|3312.69|3311.19|2280
1593768600000|2020-07-03 09:30:00|3312.69|3311.19|3310.69|3309.19|3315.69|3314.19|3310.69|3309.19|9672
1593768900000|2020-07-03 09:35:00|3311.69|3310.19|3313.69|3312.19|3314.69|3313.19|3311.69|3310.19|2691
1593769200000|2020-07-03 09:40:00|3312.69|3311.19|3310.69|3309.19|3313.69|3312.19|3310.69|3309.19|7763
1593769500000|2020-07-03 09:45:00|3309.69|3308.19|3304.69|3303.19|3311.69|3310.19|3303.69|3302.19|9699
1593769800000|2020-07-03 09:50:00|3305.69|3304.19|3306.69|3305.19|3307.69|3306.19|3303.69|3302.19|9971
1593770100000|2020-07-03 09:55:00|3305.69|3304.19|3302.69|3301.19|3305.69|3304.19|3301.69|3300.19|8133
1593770400000|2020-07-03 10:00:00|3302.19|3300.69|3302.69|3301.19|3303.69|3302.19|3297.69|3296.19|6965
1593770700000|2020-07-03 10:05:00|3301.69|3300.19|3299.69|3298.19|3301.69|3300.19|3297.69|3296.19|4575
1593771000000|2020-07-03 10:10:00|3298.69|3297.19|3297.69|3296.19|3299.69|3298.19|3296.69|3295.19|4802
1593771300000|2020-07-03 10:15:00|3296.69|3295.19|3294.69|3293.19|3298.69|3297.19|3292.69|3291.19|6205
1593771600000|2020-07-03 10:20:00|3293.69|3292.19|3293.69|3292.19|3294.69|3293.19|3292.69|3291.19|6335
1593771900000|2020-07-03 10:25:00|3292.69|3291.19|3298.69|3297.19|3298.69|3297.19|3292.69|3291.19|6257
1593772200000|2020-07-03 10:30:00|3299.69|3298.19|3305.69|3304.19|3306.69|3305.19|3299.69|3298.19|7354
1593772500000|2020-07-03 10:35:00|3306.69|3305.19|3301.69|3300.19|3306.69|3305.19|3301.69|3300.19|3382
1593772800000|2020-07-03 10:40:00|3300.69|3299.19|3300.69|3299.19|3301.69|3300.19|3299.69|3298.19|7589
1593773100000|2020-07-03 10:45:00|3299.69|3298.19|3304.69|3303.19|3305.69|3304.19|3299.69|3298.19|3983
1593773400000|2020-07-03 10:50:00|3304.19|3302.69|3304.69|3303.19|3305.69|3304.19|3303.69|3302.19|2208
1593773700000|2020-07-03 10:55:00|3305.69|3304.19|3306.69|3305.19|3306.69|3305.19|3304.69|3303.19|1289
1593774000000|2020-07-03 11:00:00|3305.69|3304.19|3303.69|3302.19|3306.69|3305.19|3302.69|3301.19|4426
1593774300000|2020-07-03 11:05:00|3303.19|3301.69|3305.69|3304.19|3305.69|3304.19|3302.69|3301.19|1795
1593774600000|2020-07-03 11:10:00|3304.69|3303.19|3305.69|3304.19|3305.69|3304.19|3304.69|3303.19|810
1593774900000|2020-07-03 11:15:00|3304.69|3303.19|3302.69|3301.19|3304.69|3303.19|3301.69|3300.19|2887
1593775200000|2020-07-03 11:20:00|3300.69|3299.19|3300.69|3299.19|3300.69|3299.19|3299.69|3298.19|3620
1593775500000|2020-07-03 11:25:00|3299.69|3298.19|3296.69|3295.19|3300.69|3299.19|3296.69|3295.19|1744
1593775800000|2020-07-03 11:30:00|3297.69|3296.19|3298.69|3297.19|3299.69|3298.19|3296.69|3295.19|2021
1593776100000|2020-07-03 11:35:00|3297.69|3296.19|3296.69|3295.19|3298.69|3297.19|3295.69|3294.19|1920
1593776400000|2020-07-03 11:40:00|3296.93|3295.43|3294.93|3293.43|3296.93|3295.43|3294.93|3293.43|2030
1593776700000|2020-07-03 11:45:00|3293.93|3292.43|3296.93|3295.43|3297.43|3295.93|3293.93|3292.43|5156
1593777000000|2020-07-03 11:50:00|3297.93|3296.43|3294.93|3293.43|3297.93|3296.43|3293.93|3292.43|1412
1593777300000|2020-07-03 11:55:00|3294.43|3292.93|3292.93|3291.43|3294.93|3293.43|3290.93|3289.43|3555
1593777600000|2020-07-03 12:00:00|3291.93|3290.43|3292.93|3291.43|3292.93|3291.43|3290.93|3289.43|2345
1593777900000|2020-07-03 12:05:00|3291.93|3290.43|3291.93|3290.43|3292.93|3291.43|3290.93|3289.43|4020
1593778200000|2020-07-03 12:10:00|3290.93|3289.43|3291.93|3290.43|3291.93|3290.43|3290.93|3289.43|1571
1593778500000|2020-07-03 12:15:00|3292.93|3291.43|3296.93|3295.43|3296.93|3295.43|3292.93|3291.43|2536
1593778800000|2020-07-03 12:20:00|3295.93|3294.43|3298.93|3297.43|3298.93|3297.43|3295.93|3294.43|2178
1593779100000|2020-07-03 12:25:00|3297.93|3296.43|3298.93|3297.43|3299.93|3298.43|3297.93|3296.43|4606
1593779400000|2020-07-03 12:30:00|3299.93|3298.43|3300.93|3299.43|3301.93|3300.43|3297.93|3296.43|3524
1593779700000|2020-07-03 12:35:00|3299.93|3298.43|3298.93|3297.43|3300.93|3299.43|3298.93|3297.43|4846
1593780000000|2020-07-03 12:40:00|3298.43|3296.93|3298.93|3297.43|3298.93|3297.43|3297.93|3296.43|1192
1593780300000|2020-07-03 12:45:00|3297.93|3296.43|3296.93|3295.43|3297.93|3296.43|3295.93|3294.43|903
1593780600000|2020-07-03 12:50:00|3296.43|3294.93|3294.93|3293.43|3296.93|3295.43|3293.93|3292.43|3082
1593780900000|2020-07-03 12:55:00|3293.93|3292.43|3294.93|3293.43|3294.93|3293.43|3293.93|3292.43|1302
1593781200000|2020-07-03 13:00:00|3293.93|3292.43|3297.93|3296.43|3297.93|3296.43|3293.93|3292.43|4723
1593781500000|2020-07-03 13:05:00|3298.93|3297.43|3297.93|3296.43|3298.93|3297.43|3297.93|3296.43|2205
1593781800000|2020-07-03 13:10:00|3298.93|3297.43|3298.93|3297.43|3298.93|3297.43|3297.93|3296.43|2357
1593782100000|2020-07-03 13:15:00|3299.93|3298.43|3300.93|3299.43|3307.93|3306.43|3299.93|3298.43|16076
1593782400000|2020-07-03 13:20:00|3301.93|3300.43|3300.93|3299.43|3303.93|3302.43|3299.93|3298.43|4469
1593782700000|2020-07-03 13:25:00|3299.93|3298.43|3300.93|3299.43|3300.93|3299.43|3298.93|3297.43|1189
1593783000000|2020-07-03 13:30:00|3301.93|3300.43|3296.93|3295.43|3301.93|3300.43|3295.93|3294.43|6095
1593783300000|2020-07-03 13:35:00|3295.93|3294.43|3294.93|3293.43|3295.93|3294.43|3292.93|3291.43|2640
1593783600000|2020-07-03 13:40:00|3294.43|3292.93|3293.93|3292.43|3294.93|3293.43|3292.93|3291.43|1221
1593783900000|2020-07-03 13:45:00|3294.93|3293.43|3299.93|3298.43|3300.93|3299.43|3294.93|3293.43|4444
1593784200000|2020-07-03 13:50:00|3300.93|3299.43|3298.93|3297.43|3300.93|3299.43|3297.93|3296.43|2975
1593784500000|2020-07-03 13:55:00|3299.93|3298.43|3298.93|3297.43|3299.93|3298.43|3296.93|3295.43|6848
1593784800000|2020-07-03 14:00:00|3297.93|3296.43|3299.93|3298.43|3299.93|3298.43|3297.93|3296.43|3168
1593785100000|2020-07-03 14:05:00|3298.93|3297.43|3296.93|3295.43|3298.93|3297.43|3295.93|3294.43|4692
1593785400000|2020-07-03 14:10:00|3296.73|3295.23|3296.73|3295.23|3297.73|3296.23|3294.73|3293.23|7557
1593785700000|2020-07-03 14:15:00|3297.73|3296.23|3295.73|3294.23|3297.73|3296.23|3293.73|3292.23|6732
1593786000000|2020-07-03 14:20:00|3296.73|3295.23|3290.73|3289.23|3296.73|3295.23|3290.73|3289.23|5608
1593786300000|2020-07-03 14:25:00|3289.73|3288.23|3289.73|3288.23|3291.73|3290.23|3288.73|3287.23|3491
1593786600000|2020-07-03 14:30:00|3288.73|3287.23|3281.73|3280.23|3288.73|3287.23|3281.73|3280.23|18946
1593786900000|2020-07-03 14:35:00|3280.73|3279.23|3282.73|3281.23|3283.73|3282.23|3279.73|3278.23|8536
1593787200000|2020-07-03 14:40:00|3283.23|3281.73|3286.73|3285.23|3287.73|3286.23|3282.73|3281.23|4396
1593787500000|2020-07-03 14:45:00|3285.73|3284.23|3286.73|3285.23|3288.73|3287.23|3285.73|3284.23|3796
1593787800000|2020-07-03 14:50:00|3287.73|3286.23|3286.73|3285.23|3287.73|3286.23|3286.73|3285.23|1538
1593788100000|2020-07-03 14:55:00|3285.73|3284.23|3289.73|3288.23|3289.73|3288.23|3285.73|3284.23|3338
1593788400000|2020-07-03 15:00:00|3288.73|3287.23|3287.73|3286.23|3289.73|3288.23|3286.73|3285.23|8185
1593788700000|2020-07-03 15:05:00|3288.23|3286.73|3286.73|3285.23|3288.73|3287.23|3285.73|3284.23|6828
1593789000000|2020-07-03 15:10:00|3285.73|3284.23|3285.73|3284.23|3286.73|3285.23|3284.73|3283.23|1973
1593789300000|2020-07-03 15:15:00|3286.73|3285.23|3284.73|3283.23|3286.73|3285.23|3282.73|3281.23|7796
1593789600000|2020-07-03 15:20:00|3283.73|3282.23|3286.73|3285.23|3287.73|3286.23|3282.73|3281.23|6818
1593789900000|2020-07-03 15:25:00|3287.73|3286.23|3287.73|3286.23|3288.73|3287.23|3285.73|3284.23|17591
1593790200000|2020-07-03 15:30:00|3289.73|3288.23|3295.73|3294.23|3295.73|3294.23|3288.73|3287.23|27523
1593790500000|2020-07-03 15:35:00|3294.73|3293.23|3297.73|3296.23|3297.73|3296.23|3294.73|3293.23|15687
1593790800000|2020-07-03 15:40:00|3298.73|3297.23|3298.73|3297.23|3298.73|3297.23|3297.73|3296.23|2945
1593791100000|2020-07-03 15:45:00|3299.73|3298.23|3299.73|3298.23|3301.73|3300.23|3298.73|3297.23|4680
1593791400000|2020-07-03 15:50:00|3300.73|3299.23|3300.73|3299.23|3300.73|3299.23|3299.73|3298.23|1695
1593791700000|2020-07-03 15:55:00|3299.73|3298.23|3299.73|3298.23|3300.73|3299.23|3299.73|3298.23|888
1593792000000|2020-07-03 16:00:00|3300.73|3299.23|3299.73|3298.23|3300.73|3299.23|3299.73|3298.23|1162
1593792300000|2020-07-03 16:05:00|||||||||5507
1593792600000|2020-07-03 16:10:00|3300.73|3299.23|3300.73|3299.23|3300.73|3299.23|3300.73|3299.23|526
1593792900000|2020-07-03 16:15:00|3301.73|3300.23|3300.73|3299.23|3301.73|3300.23|3300.73|3299.23|1004
1593793200000|2020-07-03 16:20:00|3299.73|3298.23|3301.73|3300.23|3301.73|3300.23|3299.73|3298.23|938
1593793500000|2020-07-03 16:25:00|3302.73|3301.23|3300.73|3299.23|3302.73|3301.23|3300.73|3299.23|1062
1593793800000|2020-07-03 16:30:00|3299.73|3298.23|3299.73|3298.23|3300.73|3299.23|3299.73|3298.23|725
1593794100000|2020-07-03 16:35:00|3300.73|3299.23|3301.73|3300.23|3301.73|3300.23|3299.73|3298.23|563
1593794400000|2020-07-03 16:40:00|3301.23|3299.73|3299.73|3298.23|3301.73|3300.23|3299.73|3298.23|197
1593794700000|2020-07-03 16:45:00|3300.73|3299.23|3300.73|3299.23|3300.73|3299.23|3299.73|3298.23|359
1593795000000|2020-07-03 16:50:00|||||||||195
1593795300000|2020-07-03 16:55:00|3299.73|3298.23|3300.73|3299.23|3300.73|3299.23|3299.73|3298.23|374
1593795600000|2020-07-03 17:00:00|||||||||5
1593795900000|2020-07-03 17:05:00|||||||||255
1593796200000|2020-07-03 17:10:00|3299.73|3298.23|3299.73|3298.23|3299.73|3298.23|3299.73|3298.23|67
1593796500000|2020-07-03 17:15:00|3298.73|3297.23|3299.73|3298.23|3299.73|3298.23|3298.73|3297.23|254
1593796800000|2020-07-03 17:20:00|3300.73|3299.23|3299.73|3298.23|3300.73|3299.23|3299.73|3298.23|471
1593797100000|2020-07-03 17:25:00|||||||||41
1593797400000|2020-07-03 17:30:00|3298.73|3297.23|3298.73|3297.23|3298.73|3297.23|3297.73|3296.23|474
1593797700000|2020-07-03 17:35:00|3299.73|3298.23|3299.73|3298.23|3299.73|3298.23|3299.73|3298.23|611
1593798000000|2020-07-03 17:40:00|3298.73|3297.23|3300.73|3299.23|3300.73|3299.23|3298.73|3297.23|554
1593798300000|2020-07-03 17:45:00|3301.73|3300.23|3300.73|3299.23|3301.73|3300.23|3300.73|3299.23|139
1593798600000|2020-07-03 17:50:00|3301.73|3300.23|3301.73|3300.23|3301.73|3300.23|3301.73|3300.23|222
1593798900000|2020-07-03 17:55:00|3302.23|3300.73|3302.73|3301.23|3302.73|3301.23|3302.23|3300.73|219
1593799200000|2020-07-03 18:00:00|3302.23|3300.73|3301.73|3300.23|3302.73|3301.23|3301.73|3300.23|246
1593799500000|2020-07-03 18:05:00|3302.23|3300.73|3303.73|3302.23|3303.73|3302.23|3302.23|3300.73|143
1593799800000|2020-07-03 18:10:00|3304.73|3303.23|3304.73|3303.23|3304.73|3303.23|3303.73|3302.23|243
1593800100000|2020-07-03 18:15:00|3305.73|3304.23|3305.73|3304.23|3305.73|3304.23|3305.73|3304.23|243
1593800400000|2020-07-03 18:20:00|3306.73|3305.23|3306.73|3305.23|3306.73|3305.23|3305.73|3304.23|579
1593800700000|2020-07-03 18:25:00|||||||||6
1593801000000|2020-07-03 18:30:00|||||||||17
1593801300000|2020-07-03 18:35:00|3305.73|3304.23|3305.73|3304.23|3305.73|3304.23|3305.73|3304.23|85
1593801600000|2020-07-03 18:40:00|||||||||12
1593802500000|2020-07-03 18:55:00|3306.73|3305.23|3306.73|3305.23|3306.73|3305.23|3306.73|3305.23|280
1593802800000|2020-07-03 19:00:00|||||||||10
1593803100000|2020-07-03 19:05:00|||||||||33
1593803400000|2020-07-03 19:10:00|||||||||12
1593803700000|2020-07-03 19:15:00|||||||||14
1593804300000|2020-07-03 19:25:00|3307.73|3306.23|3308.73|3307.23|3308.73|3307.23|3307.73|3306.23|371
1593804600000|2020-07-03 19:30:00|3309.73|3308.23|3309.73|3308.23|3309.73|3308.23|3308.73|3307.23|466
1593804900000|2020-07-03 19:35:00|3310.73|3309.23|3310.73|3309.23|3310.73|3309.23|3310.73|3309.23|218
1593805200000|2020-07-03 19:40:00|||||||||1
1593805500000|2020-07-03 19:45:00|3310.23|3308.73|3309.73|3308.23|3310.73|3309.23|3309.73|3308.23|256
1593805800000|2020-07-03 19:50:00|||||||||155
1593806100000|2020-07-03 19:55:00|3308.73|3307.23|3310.73|3309.23|3311.73|3310.23|3307.73|3306.23|1176
1593806400000|2020-07-03 20:00:00|3311.48|3308.48|3311.48|3308.48|3311.48|3308.48|3311.48|3308.48|0
1593734400000|2020-07-03 00:00:00|3312.9|3309.9|3308.8|3305.8|3314.8|3311.8|3308.5|3305.5|0
1593734700000|2020-07-03 00:05:00|3309.3|3306.3|3310.3|3307.3|3310.4|3307.4|3308|3305|0
1593735000000|2020-07-03 00:10:00|3310.1|3307.1|3308.8|3305.8|3310.9|3307.9|3308.2|3305.2|0
1593735300000|2020-07-03 00:15:00|3308.9|3305.9|3312.3|3310.3|3313.3|3311.3|3307.3|3305.3|634
1593735600000|2020-07-03 00:20:00|3313.3|3311.3|3310.3|3308.3|3313.3|3311.3|3310.3|3308.3|540
1593735900000|2020-07-03 00:25:00|3311.3|3309.3|3309.3|3307.3|3311.3|3309.3|3309.3|3307.3|198
1593736200000|2020-07-03 00:30:00|3308.8|3306.8|3306.8|3304.8|3309.3|3307.3|3306.3|3304.3|192
1593736500000|2020-07-03 00:35:00|3307.3|3305.3|3308.3|3306.3|3308.3|3306.3|3306.3|3304.3|118
1593736800000|2020-07-03 00:40:00|3309.3|3307.3|3311.3|3309.3|3312.3|3310.3|3308.3|3306.3|113
1593737100000|2020-07-03 00:45:00|3312.3|3310.3|3310.3|3308.3|3312.3|3310.3|3308.8|3306.8|367
1593737400000|2020-07-03 00:50:00|3309.8|3307.8|3310.3|3308.3|3311.3|3309.3|3309.3|3307.3|110
1593737700000|2020-07-03 00:55:00|3311.3|3309.3|3312.3|3310.3|3313.3|3311.3|3310.8|3308.8|221
1593738000000|2020-07-03 01:00:00|3311.8|3309.8|3309.8|3307.8|3312.3|3310.3|3308.3|3306.3|250
1593738300000|2020-07-03 01:05:00|3310.3|3308.3|3311.3|3309.3|3312.3|3310.3|3309.8|3307.8|130
1593738600000|2020-07-03 01:10:00|3311.8|3309.8|3312.3|3310.3|3313.3|3311.3|3311.8|3309.8|47
1593738900000|2020-07-03 01:15:00|3313.3|3311.3|3318.3|3316.3|3319.3|3317.3|3313.3|3311.3|595
1593739200000|2020-07-03 01:20:00|3318.8|3316.8|3320.3|3318.3|3320.3|3318.3|3318.3|3316.3|528
1593739500000|2020-07-03 01:25:00|3319.8|3317.8|3317.3|3315.3|3320.3|3318.3|3317.3|3315.3|289
1593739800000|2020-07-03 01:30:00|3318.3|3316.3|3318.3|3316.3|3321.3|3319.3|3317.3|3315.3|914
1593740100000|2020-07-03 01:35:00|3317.3|3315.3|3315.3|3313.3|3318.3|3316.3|3314.8|3312.8|412
1593740400000|2020-07-03 01:40:00|3315.8|3313.8|3311.8|3309.8|3315.8|3313.8|3309.3|3307.3|303
1593740700000|2020-07-03 01:45:00|3313.3|3311.3|3314.3|3312.3|3315.3|3313.3|3313.3|3311.3|309
1593741000000|2020-07-03 01:50:00|3315.3|3313.3|3315.3|3313.3|3316.3|3314.3|3314.3|3312.3|194
1593741300000|2020-07-03 01:55:00|3316.3|3314.3|3312.3|3310.3|3317.3|3315.3|3312.3|3310.3|153
1593741600000|2020-07-03 02:00:00|3312.8|3310.8|3316.3|3314.3|3316.3|3314.3|3311.3|3309.3|455
1593741900000|2020-07-03 02:05:00|3315.8|3313.8|3318.3|3316.3|3318.8|3316.8|3315.3|3313.3|207
1593742200000|2020-07-03 02:10:00|3318.8|3316.8|3317.3|3315.3|3319.3|3317.3|3316.3|3314.3|247
1593742500000|2020-07-03 02:15:00|3317.8|3315.8|3317.3|3315.3|3318.3|3316.3|3316.3|3314.3|133
1593742800000|2020-07-03 02:20:00|3316.8|3314.8|3315.3|3313.3|3316.8|3314.8|3315.3|3313.3|471
1593743100000|2020-07-03 02:25:00|3315.8|3313.8|3315.8|3313.8|3317.3|3315.3|3315.3|3313.3|231
1593743400000|2020-07-03 02:30:00|3315.3|3313.3|3317.3|3315.3|3317.3|3315.3|3314.3|3312.3|716
1593743700000|2020-07-03 02:35:00|3316.8|3314.8|3318.3|3316.3|3318.3|3316.3|3316.8|3314.8|193
1593744000000|2020-07-03 02:40:00|3317.3|3315.3|3316.3|3314.3|3318.3|3316.3|3316.3|3314.3|235
1593744300000|2020-07-03 02:45:00|3316.8|3314.8|3315.3|3313.3|3316.8|3314.8|3314.3|3312.3|218
1593744600000|2020-07-03 02:50:00|3316.3|3314.3|3316.3|3314.3|3316.3|3314.3|3316.3|3314.3|45
1593744900000|2020-07-03 02:55:00|3315.3|3313.3|3313.8|3311.8|3316.3|3314.3|3313.3|3311.3|414
1593745200000|2020-07-03 03:00:00|3313.3|3311.3|3313.3|3311.3|3314.3|3312.3|3312.3|3310.3|92
1593745500000|2020-07-03 03:05:00|3312.8|3310.8|3315.3|3313.3|3315.8|3313.8|3312.3|3310.3|59
1593745800000|2020-07-03 03:10:00|3316.3|3314.3|3315.3|3313.3|3316.3|3314.3|3314.3|3312.3|263
1593746100000|2020-07-03 03:15:00|3314.8|3312.8|3314.8|3312.8|3315.3|3313.3|3314.3|3312.3|41
1593746400000|2020-07-03 03:20:00|3315.3|3313.3|3317.3|3315.3|3317.3|3315.3|3315.3|3313.3|43
1593746700000|2020-07-03 03:25:00|3316.8|3314.8|3317.3|3315.3|3318.3|3316.3|3316.3|3314.3|93
1593747000000|2020-07-03 03:30:00|3316.8|3314.8|3317.3|3315.3|3318.3|3316.3|3316.3|3314.3|107
1593747300000|2020-07-03 03:35:00|3316.3|3314.3|3317.3|3315.3|3318.8|3316.8|3316.3|3314.3|167
1593747600000|2020-07-03 03:40:00|3316.3|3314.3|3318.3|3316.3|3319.3|3317.3|3316.3|3314.3|87
1593747900000|2020-07-03 03:45:00|3317.3|3315.3|3317.3|3315.3|3318.3|3316.3|3317.3|3315.3|39
1593748200000|2020-07-03 03:50:00|3317.8|3315.8|3318.3|3316.3|3319.3|3317.3|3317.3|3315.3|231
1593748500000|2020-07-03 03:55:00|3317.8|3315.8|3316.3|3314.3|3318.3|3316.3|3316.3|3314.3|69
1593748800000|2020-07-03 04:00:00|3315.3|3313.3|3312.3|3310.3|3315.3|3313.3|3310.3|3308.3|185
1593749100000|2020-07-03 04:05:00|3311.3|3309.3|3311.3|3309.3|3311.3|3309.3|3310.3|3308.3|45
1593749400000|2020-07-03 04:10:00|3310.8|3308.8|3311.3|3309.3|3312.3|3310.3|3310.8|3308.8|78
1593749700000|2020-07-03 04:15:00|3310.8|3308.8|3312.3|3310.3|3312.3|3310.3|3310.3|3308.3|68
1593750000000|2020-07-03 04:20:00|3313.3|3311.3|3312.3|3310.3|3313.3|3311.3|3311.8|3309.8|75
1593750300000|2020-07-03 04:25:00|3311.3|3309.3|3312.3|3310.3|3313.3|3311.3|3311.3|3309.3|152
1593750600000|2020-07-03 04:30:00|3311.8|3309.8|3313.3|3311.3|3313.3|3311.3|3311.3|3309.3|55
1593750900000|2020-07-03 04:35:00|3312.8|3310.8|3313.3|3311.3|3313.3|3311.3|3312.3|3310.3|49
1593751200000|2020-07-03 04:40:00|3312.3|3310.3|3311.8|3309.8|3312.3|3310.3|3311.3|3309.3|66
1593751500000|2020-07-03 04:45:00|3311.3|3309.3|3313.3|3311.3|3313.3|3311.3|3311.3|3309.3|54
1593751800000|2020-07-03 04:50:00|3314.3|3312.3|3315.3|3313.3|3316.3|3314.3|3314.3|3312.3|88
1593752100000|2020-07-03 04:55:00|3316.3|3314.3|3313.3|3311.3|3316.3|3314.3|3313.3|3311.3|109
1593752400000|2020-07-03 05:00:00|3314.3|3312.3|3314.3|3312.3|3315.3|3313.3|3313.3|3311.3|178
1593752700000|2020-07-03 05:05:00|3314.8|3312.8|3311.3|3309.3|3314.8|3312.8|3311.3|3309.3|193
1593753000000|2020-07-03 05:10:00|3310.3|3308.3|3311.3|3309.3|3311.3|3309.3|3310.3|3308.3|248
1593753300000|2020-07-03 05:15:00|3312.3|3310.3|3311.3|3309.3|3312.3|3310.3|3310.8|3308.8|240
1593753600000|2020-07-03 05:20:00|3310.8|3308.8|3311.3|3309.3|3311.3|3309.3|3310.3|3308.3|110
1593753900000|2020-07-03 05:25:00|3310.8|3308.8|3312.3|3310.3|3312.3|3310.3|3310.8|3308.8|49
1593754200000|2020-07-03 05:30:00|3311.8|3309.8|3312.3|3310.3|3312.3|3310.3|3311.3|3309.3|47
1593754500000|2020-07-03 05:35:00|3311.3|3309.3|3312.3|3310.3|3312.3|3310.3|3311.3|3309.3|67
1593754800000|2020-07-03 05:40:00|3313.3|3311.3|3315.8|3313.8|3316.3|3314.3|3313.3|3311.3|291
1593755100000|2020-07-03 05:45:00|3315.3|3313.3|3316.3|3314.3|3317.3|3315.3|3314.8|3312.8|519
1593755400000|2020-07-03 05:50:00|3316.8|3314.8|3319.3|3317.3|3320.3|3318.3|3316.3|3314.3|815
1593755700000|2020-07-03 05:55:00|3318.3|3316.3|3320.3|3318.3|3320.3|3318.3|3318.3|3316.3|494
1593756000000|2020-07-03 06:00:00|3320.05|3318.55|3320.05|3318.55|3322.05|3320.55|3318.05|3316.55|2466
1593756300000|2020-07-03 06:05:00|3319.05|3317.55|3323.05|3321.55|3324.05|3322.55|3319.05|3317.55|1167
1593756600000|2020-07-03 06:10:00|3324.05|3322.55|3326.05|3324.55|3326.05|3324.55|3323.05|3321.55|1510
1593756900000|2020-07-03 06:15:00|3325.05|3323.55|3328.05|3326.55|3329.05|3327.55|3325.05|3323.55|1538
1593757200000|2020-07-03 06:20:00|3328.55|3327.05|3328.05|3326.55|3329.05|3327.55|3327.05|3325.55|1159
1593757500000|2020-07-03 06:25:00|3329.05|3327.55|3330.05|3328.55|3332.05|3330.55|3329.05|3327.55|1626
1593757800000|2020-07-03 06:30:00|3331.05|3329.55|3329.05|3327.55|3331.55|3330.05|3328.05|3326.55|1794
1593758100000|2020-07-03 06:35:00|3330.05|3328.55|3327.05|3325.55|3330.05|3328.55|3327.05|3325.55|1010
1593758400000|2020-07-03 06:40:00|3326.05|3324.55|3326.05|3324.55|3326.05|3324.55|3324.05|3322.55|1794
1593758700000|2020-07-03 06:45:00|3325.05|3323.55|3326.05|3324.55|3326.05|3324.55|3325.05|3323.55|571
1593759000000|2020-07-03 06:50:00|3325.05|3323.55|3325.05|3323.55|3325.55|3324.05|3324.05|3322.55|803
1593759300000|2020-07-03 06:55:00|3326.05|3324.55|3326.05|3324.55|3329.05|3327.55|3326.05|3324.55|2157
1593759600000|2020-07-03 07:00:00|3327.05|3325.55|3323.05|3321.55|3331.05|3329.55|3322.05|3320.55|11797
1593759900000|2020-07-03 07:05:00|3322.05|3320.55|3325.05|3323.55|3327.05|3325.55|3318.55|3317.05|6938
1593760200000|2020-07-03 07:10:00|3324.05|3322.55|3324.05|3322.55|3327.05|3325.55|3322.05|3320.55|3633
1593760500000|2020-07-03 07:15:00|3323.05|3321.55|3322.05|3320.55|3325.05|3323.55|3321.05|3319.55|5194
1593760800000|2020-07-03 07:20:00|3323.05|3321.55|3322.05|3320.55|3323.05|3321.55|3318.05|3316.55|3874
1593761100000|2020-07-03 07:25:00|3323.05|3321.55|3324.05|3322.55|3326.05|3324.55|3321.05|3319.55|5924
1593761400000|2020-07-03 07:30:00|3323.05|3321.55|3324.05|3322.55|3325.05|3323.55|3317.05|3315.55|11016
1593761700000|2020-07-03 07:35:00|3325.05|3323.55|3324.05|3322.55|3329.05|3327.55|3322.05|3320.55|5276
1593762000000|2020-07-03 07:40:00|3323.69|3322.19|3320.69|3319.19|3325.69|3324.19|3319.69|3318.19|2834
1593762300000|2020-07-03 07:45:00|3321.69|3320.19|3319.69|3318.19|3322.69|3321.19|3316.69|3315.19|5756
1593762600000|2020-07-03 07:50:00|3320.69|3319.19|3315.69|3314.19|3320.69|3319.19|3314.69|3313.19|4288
1593762900000|2020-07-03 07:55:00|3316.69|3315.19|3322.69|3321.19|3322.69|3321.19|3315.69|3314.19|3481
1593763200000|2020-07-03 08:00:00|3321.69|3320.19|3321.69|3320.19|3322.69|3321.19|3319.69|3318.19|2521
1593763500000|2020-07-03 08:05:00|3322.69|3321.19|3323.69|3322.19|3324.69|3323.19|3321.69|3320.19|4453
1593763800000|2020-07-03 08:10:00|3322.69|3321.19|3317.69|3316.19|3323.69|3322.19|3313.69|3312.19|9095
1593764100000|2020-07-03 08:15:00|3316.69|3315.19|3317.69|3316.19|3319.69|3318.19|3314.69|3313.19|10965
1593764400000|2020-07-03 08:20:00|3316.69|3315.19|3314.69|3313.19|3316.69|3315.19|3313.69|3312.19|5022
1593764700000|2020-07-03 08:25:00|3314.19|3312.69|3315.69|3314.19|3315.69|3314.19|3313.69|3312.19|2442
1593765000000|2020-07-03 08:30:00|3314.69|3313.19|3316.69|3315.19|3316.69|3315.19|3313.69|3312.19|5924
1593765300000|2020-07-03 08:35:00|3317.69|3316.19|3315.69|3314.19|3318.69|3317.19|3315.69|3314.19|1714
1593765600000|2020-07-03 08:40:00|3316.69|3315.19|3315.69|3314.19|3316.69|3315.19|3314.69|3313.19|1584
1593765900000|2020-07-03 08:45:00|3316.69|3315.19|3315.69|3314.19|3316.69|3315.19|3314.69|3313.19|3332
1593766200000|2020-07-03 08:50:00|3316.69|3315.19|3320.69|3319.19|3321.69|3320.19|3316.69|3315.19|5529
1593766500000|2020-07-03 08:55:00|3320.19|3318.69|3319.69|3318.19|3320.69|3319.19|3318.69|3317.19|2248
1593766800000|2020-07-03 09:00:00|3319.19|3317.69|3320.69|3319.19|3321.69|3320.19|3318.69|3317.19|4592
1593767100000|2020-07-03 09:05:00|3321.69|3320.19|3321.69|3320.19|3321.69|3320.19|3321.69|3320.19|2066
1593767400000|2020-07-03 09:10:00|3320.69|3319.19|3318.69|3317.19|3321.69|3320.19|3316.69|3315.19|3730
1593767700000|2020-07-03 09:15:00|3319.69|3318.19|3318.69|3317.19|3320.69|3319.19|3318.69|3317.19|2921
1593768000000|2020-07-03 09:20:00|3317.69|3316.19|3316.69|3315.19|3318.69|3317.19|3315.69|3314.19|1746
1593768300000|2020-07-03 09:25:00|3317.69|3316.19|3313.69|3312.19|3318.69|3317.19|3312.69|3311.19|2280
1593768600000|2020-07-03 09:30:00|3312.69|3311.19|3310.69|3309.19|3315.69|3314.19|3310.69|3309.19|9672
1593768900000|2020-07-03 09:35:00|3311.69|3310.19|3313.69|3312.19|3314.69|3313.19|3311.69|3310.19|2691
1593769200000|2020-07-03 09:40:00|3312.69|3311.19|3310.69|3309.19|3313.69|3312.19|3310.69|3309.19|7763
1593769500000|2020-07-03 09:45:00|3309.69|3308.19|3304.69|3303.19|3311.69|3310.19|3303.69|3302.19|9699
1593769800000|2020-07-03 09:50:00|3305.69|3304.19|3306.69|3305.19|3307.69|3306.19|3303.69|3302.19|9971
1593770100000|2020-07-03 09:55:00|3305.69|3304.19|3302.69|3301.19|3305.69|3304.19|3301.69|3300.19|8133
1593770400000|2020-07-03 10:00:00|3302.19|3300.69|3302.69|3301.19|3303.69|3302.19|3297.69|3296.19|6965
1593770700000|2020-07-03 10:05:00|3301.69|3300.19|3299.69|3298.19|3301.69|3300.19|3297.69|3296.19|4575
1593771000000|2020-07-03 10:10:00|3298.69|3297.19|3297.69|3296.19|3299.69|3298.19|3296.69|3295.19|4802
1593771300000|2020-07-03 10:15:00|3296.69|3295.19|3294.69|3293.19|3298.69|3297.19|3292.69|3291.19|6205
1593771600000|2020-07-03 10:20:00|3293.69|3292.19|3293.69|3292.19|3294.69|3293.19|3292.69|3291.19|6335
1593771900000|2020-07-03 10:25:00|3292.69|3291.19|3298.69|3297.19|3298.69|3297.19|3292.69|3291.19|6257
1593772200000|2020-07-03 10:30:00|3299.69|3298.19|3305.69|3304.19|3306.69|3305.19|3299.69|3298.19|7354
1593772500000|2020-07-03 10:35:00|3306.69|3305.19|3301.69|3300.19|3306.69|3305.19|3301.69|3300.19|3382
1593772800000|2020-07-03 10:40:00|3300.69|3299.19|3300.69|3299.19|3301.69|3300.19|3299.69|3298.19|7589
1593773100000|2020-07-03 10:45:00|3299.69|3298.19|3304.69|3303.19|3305.69|3304.19|3299.69|3298.19|3983
1593773400000|2020-07-03 10:50:00|3304.19|3302.69|3304.69|3303.19|3305.69|3304.19|3303.69|3302.19|2208
1593773700000|2020-07-03 10:55:00|3305.69|3304.19|3306.69|3305.19|3306.69|3305.19|3304.69|3303.19|1289
1593774000000|2020-07-03 11:00:00|3305.69|3304.19|3303.69|3302.19|3306.69|3305.19|3302.69|3301.19|4426
1593774300000|2020-07-03 11:05:00|3303.19|3301.69|3305.69|3304.19|3305.69|3304.19|3302.69|3301.19|1795
1593774600000|2020-07-03 11:10:00|3304.69|3303.19|3305.69|3304.19|3305.69|3304.19|3304.69|3303.19|810
1593774900000|2020-07-03 11:15:00|3304.69|3303.19|3302.69|3301.19|3304.69|3303.19|3301.69|3300.19|2887
1593775200000|2020-07-03 11:20:00|3300.69|3299.19|3300.69|3299.19|3300.69|3299.19|3299.69|3298.19|3620
1593775500000|2020-07-03 11:25:00|3299.69|3298.19|3296.69|3295.19|3300.69|3299.19|3296.69|3295.19|1744
1593775800000|2020-07-03 11:30:00|3297.69|3296.19|3298.69|3297.19|3299.69|3298.19|3296.69|3295.19|2021
1593776100000|2020-07-03 11:35:00|3297.69|3296.19|3296.69|3295.19|3298.69|3297.19|3295.69|3294.19|1920
1593776400000|2020-07-03 11:40:00|3296.93|3295.43|3294.93|3293.43|3296.93|3295.43|3294.93|3293.43|2030
1593776700000|2020-07-03 11:45:00|3293.93|3292.43|3296.93|3295.43|3297.43|3295.93|3293.93|3292.43|5156
1593777000000|2020-07-03 11:50:00|3297.93|3296.43|3294.93|3293.43|3297.93|3296.43|3293.93|3292.43|1412
1593777300000|2020-07-03 11:55:00|3294.43|3292.93|3292.93|3291.43|3294.93|3293.43|3290.93|3289.43|3555
1593777600000|2020-07-03 12:00:00|3291.93|3290.43|3292.93|3291.43|3292.93|3291.43|3290.93|3289.43|2345
1593777900000|2020-07-03 12:05:00|3291.93|3290.43|3291.93|3290.43|3292.93|3291.43|3290.93|3289.43|4020
1593778200000|2020-07-03 12:10:00|3290.93|3289.43|3291.93|3290.43|3291.93|3290.43|3290.93|3289.43|1571
1593778500000|2020-07-03 12:15:00|3292.93|3291.43|3296.93|3295.43|3296.93|3295.43|3292.93|3291.43|2536
1593778800000|2020-07-03 12:20:00|3295.93|3294.43|3298.93|3297.43|3298.93|3297.43|3295.93|3294.43|2178
1593779100000|2020-07-03 12:25:00|3297.93|3296.43|3298.93|3297.43|3299.93|3298.43|3297.93|3296.43|4606
1593779400000|2020-07-03 12:30:00|3299.93|3298.43|3300.93|3299.43|3301.93|3300.43|3297.93|3296.43|3524
1593779700000|2020-07-03 12:35:00|3299.93|3298.43|3298.93|3297.43|3300.93|3299.43|3298.93|3297.43|4846
1593780000000|2020-07-03 12:40:00|3298.43|3296.93|3298.93|3297.43|3298.93|3297.43|3297.93|3296.43|1192
1593780300000|2020-07-03 12:45:00|3297.93|3296.43|3296.93|3295.43|3297.93|3296.43|3295.93|3294.43|903
1593780600000|2020-07-03 12:50:00|3296.43|3294.93|3294.93|3293.43|3296.93|3295.43|3293.93|3292.43|3082
1593780900000|2020-07-03 12:55:00|3293.93|3292.43|3294.93|3293.43|3294.93|3293.43|3293.93|3292.43|1302
1593781200000|2020-07-03 13:00:00|3293.93|3292.43|3297.93|3296.43|3297.93|3296.43|3293.93|3292.43|4723
1593781500000|2020-07-03 13:05:00|3298.93|3297.43|3297.93|3296.43|3298.93|3297.43|3297.93|3296.43|2205
1593781800000|2020-07-03 13:10:00|3298.93|3297.43|3298.93|3297.43|3298.93|3297.43|3297.93|3296.43|2357
1593782100000|2020-07-03 13:15:00|3299.93|3298.43|3300.93|3299.43|3307.93|3306.43|3299.93|3298.43|16076
1593782400000|2020-07-03 13:20:00|3301.93|3300.43|3300.93|3299.43|3303.93|3302.43|3299.93|3298.43|4469
1593782700000|2020-07-03 13:25:00|3299.93|3298.43|3300.93|3299.43|3300.93|3299.43|3298.93|3297.43|1189
1593783000000|2020-07-03 13:30:00|3301.93|3300.43|3296.93|3295.43|3301.93|3300.43|3295.93|3294.43|6095
1593783300000|2020-07-03 13:35:00|3295.93|3294.43|3294.93|3293.43|3295.93|3294.43|3292.93|3291.43|2640
1593783600000|2020-07-03 13:40:00|3294.43|3292.93|3293.93|3292.43|3294.93|3293.43|3292.93|3291.43|1221
1593783900000|2020-07-03 13:45:00|3294.93|3293.43|3299.93|3298.43|3300.93|3299.43|3294.93|3293.43|4444
1593784200000|2020-07-03 13:50:00|3300.93|3299.43|3298.93|3297.43|3300.93|3299.43|3297.93|3296.43|2975
1593784500000|2020-07-03 13:55:00|3299.93|3298.43|3298.93|3297.43|3299.93|3298.43|3296.93|3295.43|6848
1593784800000|2020-07-03 14:00:00|3297.93|3296.43|3299.93|3298.43|3299.93|3298.43|3297.93|3296.43|3168
1593785100000|2020-07-03 14:05:00|3298.93|3297.43|3296.93|3295.43|3298.93|3297.43|3295.93|3294.43|4692
1593785400000|2020-07-03 14:10:00|3296.73|3295.23|3296.73|3295.23|3297.73|3296.23|3294.73|3293.23|7557
1593785700000|2020-07-03 14:15:00|3297.73|3296.23|3295.73|3294.23|3297.73|3296.23|3293.73|3292.23|6732
1593786000000|2020-07-03 14:20:00|3296.73|3295.23|3290.73|3289.23|3296.73|3295.23|3290.73|3289.23|5608
1593786300000|2020-07-03 14:25:00|3289.73|3288.23|3289.73|3288.23|3291.73|3290.23|3288.73|3287.23|3491
1593786600000|2020-07-03 14:30:00|3288.73|3287.23|3281.73|3280.23|3288.73|3287.23|3281.73|3280.23|18946
1593786900000|2020-07-03 14:35:00|3280.73|3279.23|3282.73|3281.23|3283.73|3282.23|3279.73|3278.23|8536
1593787200000|2020-07-03 14:40:00|3283.23|3281.73|3286.73|3285.23|3287.73|3286.23|3282.73|3281.23|4396
1593787500000|2020-07-03 14:45:00|3285.73|3284.23|3286.73|3285.23|3288.73|3287.23|3285.73|3284.23|3796
1593787800000|2020-07-03 14:50:00|3287.73|3286.23|3286.73|3285.23|3287.73|3286.23|3286.73|3285.23|1538
1593788100000|2020-07-03 14:55:00|3285.73|3284.23|3289.73|3288.23|3289.73|3288.23|3285.73|3284.23|3338
1593788400000|2020-07-03 15:00:00|3288.73|3287.23|3287.73|3286.23|3289.73|3288.23|3286.73|3285.23|8185
1593788700000|2020-07-03 15:05:00|3288.23|3286.73|3286.73|3285.23|3288.73|3287.23|3285.73|3284.23|6828
1593789000000|2020-07-03 15:10:00|3285.73|3284.23|3285.73|3284.23|3286.73|3285.23|3284.73|3283.23|1973
1593789300000|2020-07-03 15:15:00|3286.73|3285.23|3284.73|3283.23|3286.73|3285.23|3282.73|3281.23|7796
1593789600000|2020-07-03 15:20:00|3283.73|3282.23|3286.73|3285.23|3287.73|3286.23|3282.73|3281.23|6818
1593789900000|2020-07-03 15:25:00|3287.73|3286.23|3287.73|3286.23|3288.73|3287.23|3285.73|3284.23|17591
1593790200000|2020-07-03 15:30:00|3289.73|3288.23|3295.73|3294.23|3295.73|3294.23|3288.73|3287.23|27523
1593790500000|2020-07-03 15:35:00|3294.73|3293.23|3297.73|3296.23|3297.73|3296.23|3294.73|3293.23|15687
1593790800000|2020-07-03 15:40:00|3298.73|3297.23|3298.73|3297.23|3298.73|3297.23|3297.73|3296.23|2945
1593791100000|2020-07-03 15:45:00|3299.73|3298.23|3299.73|3298.23|3301.73|3300.23|3298.73|3297.23|4680
1593791400000|2020-07-03 15:50:00|3300.73|3299.23|3300.73|3299.23|3300.73|3299.23|3299.73|3298.23|1695
1593791700000|2020-07-03 15:55:00|3299.73|3298.23|3299.73|3298.23|3300.73|3299.23|3299.73|3298.23|888
1593792000000|2020-07-03 16:00:00|3300.73|3299.23|3299.73|3298.23|3300.73|3299.23|3299.73|3298.23|1162
1593792300000|2020-07-03 16:05:00|||||||||5507
1593792600000|2020-07-03 16:10:00|3300.73|3299.23|3300.73|3299.23|3300.73|3299.23|3300.73|3299.23|526
1593792900000|2020-07-03 16:15:00|3301.73|3300.23|3300.73|3299.23|3301.73|3300.23|3300.73|3299.23|1004
1593793200000|2020-07-03 16:20:00|3299.73|3298.23|3301.73|3300.23|3301.73|3300.23|3299.73|3298.23|938
1593793500000|2020-07-03 16:25:00|3302.73|3301.23|3300.73|3299.23|3302.73|3301.23|3300.73|3299.23|1062
1593793800000|2020-07-03 16:30:00|3299.73|3298.23|3299.73|3298.23|3300.73|3299.23|3299.73|3298.23|725
1593794100000|2020-07-03 16:35:00|3300.73|3299.23|3301.73|3300.23|3301.73|3300.23|3299.73|3298.23|563
1593794400000|2020-07-03 16:40:00|3301.23|3299.73|3299.73|3298.23|3301.73|3300.23|3299.73|3298.23|197
1593794700000|2020-07-03 16:45:00|3300.73|3299.23|3300.73|3299.23|3300.73|3299.23|3299.73|3298.23|359
1593795000000|2020-07-03 16:50:00|||||||||195
1593795300000|2020-07-03 16:55:00|3299.73|3298.23|3300.73|3299.23|3300.73|3299.23|3299.73|3298.23|374
1593795600000|2020-07-03 17:00:00|||||||||5
1593795900000|2020-07-03 17:05:00|||||||||255
1593796200000|2020-07-03 17:10:00|3299.73|3298.23|3299.73|3298.23|3299.73|3298.23|3299.73|3298.23|67
1593796500000|2020-07-03 17:15:00|3298.73|3297.23|3299.73|3298.23|3299.73|3298.23|3298.73|3297.23|254
1593796800000|2020-07-03 17:20:00|3300.73|3299.23|3299.73|3298.23|3300.73|3299.23|3299.73|3298.23|471
1593797100000|2020-07-03 17:25:00|||||||||41
1593797400000|2020-07-03 17:30:00|3298.73|3297.23|3298.73|3297.23|3298.73|3297.23|3297.73|3296.23|474
1593797700000|2020-07-03 17:35:00|3299.73|3298.23|3299.73|3298.23|3299.73|3298.23|3299.73|3298.23|611
1593798000000|2020-07-03 17:40:00|3298.73|3297.23|3300.73|3299.23|3300.73|3299.23|3298.73|3297.23|554
1593798300000|2020-07-03 17:45:00|3301.73|3300.23|3300.73|3299.23|3301.73|3300.23|3300.73|3299.23|139
1593798600000|2020-07-03 17:50:00|3301.73|3300.23|3301.73|3300.23|3301.73|3300.23|3301.73|3300.23|222
1593798900000|2020-07-03 17:55:00|3302.23|3300.73|3302.73|3301.23|3302.73|3301.23|3302.23|3300.73|219
1593799200000|2020-07-03 18:00:00|3302.23|3300.73|3301.73|3300.23|3302.73|3301.23|3301.73|3300.23|246
1593799500000|2020-07-03 18:05:00|3302.23|3300.73|3303.73|3302.23|3303.73|3302.23|3302.23|3300.73|143
1593799800000|2020-07-03 18:10:00|3304.73|3303.23|3304.73|3303.23|3304.73|3303.23|3303.73|3302.23|243
1593800100000|2020-07-03 18:15:00|3305.73|3304.23|3305.73|3304.23|3305.73|3304.23|3305.73|3304.23|243
1593800400000|2020-07-03 18:20:00|3306.73|3305.23|3306.73|3305.23|3306.73|3305.23|3305.73|3304.23|579
1593800700000|2020-07-03 18:25:00|||||||||6
1593801000000|2020-07-03 18:30:00|||||||||17
1593801300000|2020-07-03 18:35:00|3305.73|3304.23|3305.73|3304.23|3305.73|3304.23|3305.73|3304.23|85
1593801600000|2020-07-03 18:40:00|||||||||12
1593802500000|2020-07-03 18:55:00|3306.73|3305.23|3306.73|3305.23|3306.73|3305.23|3306.73|3305.23|280
1593802800000|2020-07-03 19:00:00|||||||||10
1593803100000|2020-07-03 19:05:00|||||||||33
1593803400000|2020-07-03 19:10:00|||||||||12
1593803700000|2020-07-03 19:15:00|||||||||14
1593804300000|2020-07-03 19:25:00|3307.73|3306.23|3308.73|3307.23|3308.73|3307.23|3307.73|3306.23|371
1593804600000|2020-07-03 19:30:00|3309.73|3308.23|3309.73|3308.23|3309.73|3308.23|3308.73|3307.23|466
1593804900000|2020-07-03 19:35:00|3310.73|3309.23|3310.73|3309.23|3310.73|3309.23|3310.73|3309.23|218
1593805200000|2020-07-03 19:40:00|||||||||1
1593805500000|2020-07-03 19:45:00|3310.23|3308.73|3309.73|3308.23|3310.73|3309.23|3309.73|3308.23|256
1593805800000|2020-07-03 19:50:00|||||||||155
1593806100000|2020-07-03 19:55:00|3308.73|3307.23|3310.73|3309.23|3311.73|3310.23|3307.73|3306.23|1176
1593806400000|2020-07-03 20:00:00|3311.48|3308.48|3311.48|3308.48|3311.48|3308.48|3311.48|3308.48|0
1593986400000|2020-07-05 22:00:00|3319.88|3316.88|3319.88|3316.88|3320.88|3317.88|3319.58|3316.58|0
1593986700000|2020-07-05 22:05:00|3319.98|3316.98|3321.88|3318.88|3323.28|3320.28|3319.88|3316.88|0
1593987000000|2020-07-05 22:10:00|3321.68|3318.68|3320.38|3317.38|3322.28|3319.28|3319.38|3316.38|0
1593987300000|2020-07-05 22:15:00|3320.68|3317.68|3319.58|3316.58|3320.88|3317.88|3319.58|3316.58|0
1593987600000|2020-07-05 22:20:00|3319.48|3316.48|3320.68|3317.68|3320.88|3317.88|3319.38|3316.38|0
1593987900000|2020-07-05 22:25:00|3320.88|3317.88|3320.38|3317.38|3321.48|3318.48|3320.38|3317.38|0
1593988200000|2020-07-05 22:30:00|3320.68|3317.68|3322.78|3319.78|3322.78|3319.78|3320.68|3317.68|0
1593988500000|2020-07-05 22:35:00|3322.98|3319.98|3325.18|3322.18|3325.78|3322.78|3322.78|3319.78|0
1593988800000|2020-07-05 22:40:00|3324.98|3321.98|3325.18|3322.18|3325.38|3322.38|3324.58|3321.58|0
1593989100000|2020-07-05 22:45:00|3325.38|3322.38|3325.18|3322.18|3326.48|3323.48|3324.88|3321.88|0
1593989400000|2020-07-05 22:50:00|3325.28|3322.28|3324.18|3321.18|3325.98|3322.98|3324.08|3321.08|0
1593989700000|2020-07-05 22:55:00|3324.38|3321.38|3325.38|3322.38|3325.98|3322.98|3324.18|3321.18|0
1593990000000|2020-07-05 23:00:00|3325.68|3322.68|3325.68|3322.68|3326.98|3323.98|3325.38|3322.38|0
1593990300000|2020-07-05 23:05:00|3325.78|3322.78|3325.98|3322.98|3326.48|3323.48|3325.68|3322.68|0
1593990600000|2020-07-05 23:10:00|3325.68|3322.68|3324.58|3321.58|3325.78|3322.78|3324.08|3321.08|0
1593990900000|2020-07-05 23:15:00|3324.48|3321.48|3323.58|3320.58|3324.58|3321.58|3322.98|3319.98|0
1593991200000|2020-07-05 23:20:00|3323.38|3320.38|3322.48|3319.48|3323.58|3320.58|3322.28|3319.28|0
1593991500000|2020-07-05 23:25:00|3322.78|3319.78|3325.68|3322.68|3325.68|3322.68|3322.28|3319.28|0
1593991800000|2020-07-05 23:30:00|3325.58|3322.58|3324.88|3321.88|3325.98|3322.98|3324.58|3321.58|0
1593992100000|2020-07-05 23:35:00|3324.58|3321.58|3325.98|3322.98|3325.98|3322.98|3323.68|3320.68|0
1593992400000|2020-07-05 23:40:00|3325.78|3322.78|3326.68|3323.68|3326.68|3323.68|3325.28|3322.28|0
1593992700000|2020-07-05 23:45:00|3326.88|3323.88|3326.68|3323.68|3326.98|3323.98|3325.98|3322.98|0
1593993000000|2020-07-05 23:50:00|3326.88|3323.88|3328.58|3325.58|3329.48|3326.48|3326.68|3323.68|0
1593993300000|2020-07-05 23:55:00|3328.88|3325.88|3327.78|3324.78|3329.08|3326.08|3326.68|3323.68|0
1593993600000|2020-07-06 00:00:00|3328.08|3325.08|3329.38|3326.38|3330.38|3327.38|3326.98|3323.98|0
1593993900000|2020-07-06 00:05:00|3329.58|3326.58|3330.18|3327.18|3330.68|3327.68|3329.08|3326.08|0
1593994200000|2020-07-06 00:10:00|3330.28|3327.28|3324.38|3321.38|3330.68|3327.68|3324.38|3321.38|0
1593994500000|2020-07-06 00:15:00|3324.08|3321.08|3324.98|3322.98|3325.98|3323.98|3317.48|3315.48|1590
1593994800000|2020-07-06 00:20:00|3325.98|3323.98|3325.98|3323.98|3326.98|3324.98|3324.98|3322.98|168
1593995100000|2020-07-06 00:25:00|3326.98|3324.98|3326.98|3324.98|3326.98|3324.98|3325.98|3323.98|145
1593995400000|2020-07-06 00:30:00|3327.98|3325.98|3324.98|3322.98|3327.98|3325.98|3324.98|3322.98|576
1593995700000|2020-07-06 00:35:00|3325.48|3323.48|3326.98|3324.98|3326.98|3324.98|3324.98|3322.98|106
1593996000000|2020-07-06 00:40:00|3327.48|3325.48|3327.98|3325.98|3328.98|3326.98|3326.98|3324.98|504
1593996300000|2020-07-06 00:45:00|3328.98|3326.98|3326.98|3324.98|3328.98|3326.98|3326.98|3324.98|397
1593996600000|2020-07-06 00:50:00|3327.98|3325.98|3326.98|3324.98|3327.98|3325.98|3326.98|3324.98|95
1593996900000|2020-07-06 00:55:00|3327.48|3325.48|3331.48|3329.48|3331.98|3329.98|3327.48|3325.48|600
1593997200000|2020-07-06 01:00:00|3331.98|3329.98|3337.98|3335.98|3337.98|3335.98|3331.98|3329.98|1134
1593997500000|2020-07-06 01:05:00|3337.48|3335.48|3337.98|3335.98|3338.98|3336.98|3335.98|3333.98|789
1593997800000|2020-07-06 01:10:00|3338.98|3336.98|3339.48|3337.48|3339.98|3337.98|3337.48|3335.48|1302
1593998100000|2020-07-06 01:15:00|3339.98|3337.98|3339.48|3337.48|3339.98|3337.98|3338.98|3336.98|582
1593998400000|2020-07-06 01:20:00|3339.98|3337.98|3339.98|3337.98|3339.98|3337.98|3339.98|3337.98|281
1593998700000|2020-07-06 01:25:00|3340.48|3338.48|3342.98|3340.98|3342.98|3340.98|3339.98|3337.98|876
1593999000000|2020-07-06 01:30:00|3343.98|3341.98|3345.98|3343.98|3346.98|3344.98|3342.98|3340.98|1985
1593999300000|2020-07-06 01:35:00|3346.48|3344.48|3351.48|3349.48|3351.98|3349.98|3345.98|3343.98|1391
1593999600000|2020-07-06 01:40:00|3351.98|3349.98|3354.48|3352.48|3354.98|3352.98|3350.98|3348.98|980
1593999900000|2020-07-06 01:45:00|3354.98|3352.98|3359.98|3357.98|3359.98|3357.98|3353.98|3351.98|1304
1594000200000|2020-07-06 01:50:00|3358.98|3356.98|3357.48|3355.48|3359.98|3357.98|3357.48|3355.48|382
1594000500000|2020-07-06 01:55:00|3356.98|3354.98|3354.48|3352.48|3357.98|3355.98|3353.98|3351.98|733
1594000800000|2020-07-06 02:00:00|3354.98|3352.98|3357.98|3355.98|3358.48|3356.48|3353.98|3351.98|1379
1594001100000|2020-07-06 02:05:00|3357.48|3355.48|3358.48|3356.48|3358.98|3356.98|3356.98|3354.98|345
1594001400000|2020-07-06 02:10:00|3357.98|3355.98|3356.98|3354.98|3357.98|3355.98|3356.98|3354.98|53
1594001700000|2020-07-06 02:15:00|3357.98|3355.98|3356.98|3354.98|3357.98|3355.98|3356.98|3354.98|311
1594002000000|2020-07-06 02:20:00|3356.48|3354.48|3352.98|3350.98|3356.48|3354.48|3352.98|3350.98|295
1594002300000|2020-07-06 02:25:00|3353.98|3351.98|3352.98|3350.98|3354.98|3352.98|3352.98|3350.98|289
1594002600000|2020-07-06 02:30:00|3353.98|3351.98|3353.98|3351.98|3354.98|3352.98|3351.98|3349.98|156
1594002900000|2020-07-06 02:35:00|3354.48|3352.48|3355.98|3353.98|3355.98|3353.98|3353.98|3351.98|131
1594003200000|2020-07-06 02:40:00|3356.98|3354.98|3356.98|3354.98|3357.98|3355.98|3355.98|3353.98|169
1594003500000|2020-07-06 02:45:00|3357.48|3355.48|3358.98|3356.98|3358.98|3356.98|3356.98|3354.98|81
1594003800000|2020-07-06 02:50:00|3359.98|3357.98|3358.98|3356.98|3359.98|3357.98|3357.98|3355.98|431
1594004100000|2020-07-06 02:55:00|3359.98|3357.98|3360.98|3358.98|3360.98|3358.98|3359.98|3357.98|210
1594004400000|2020-07-06 03:00:00|3361.98|3359.98|3361.98|3359.98|3362.98|3360.98|3361.98|3359.98|966
1594004700000|2020-07-06 03:05:00|3362.48|3360.48|3359.48|3357.48|3362.48|3360.48|3357.98|3355.98|324
1594005000000|2020-07-06 03:10:00|3359.98|3357.98|3360.48|3358.48|3360.98|3358.98|3359.48|3357.48|175
1594005300000|2020-07-06 03:15:00|3360.98|3358.98|3362.98|3360.98|3363.98|3361.98|3360.98|3358.98|550
1594005600000|2020-07-06 03:20:00|3363.48|3361.48|3360.98|3358.98|3364.98|3362.98|3360.98|3358.98|251
1594005900000|2020-07-06 03:25:00|3361.48|3359.48|3361.98|3359.98|3361.98|3359.98|3360.98|3358.98|80
1594006200000|2020-07-06 03:30:00|3362.48|3360.48|3363.98|3361.98|3364.98|3362.98|3362.48|3360.48|414
1594006500000|2020-07-06 03:35:00|3362.98|3360.98|3362.98|3360.98|3363.98|3361.98|3362.98|3360.98|77
1594006800000|2020-07-06 03:40:00|3363.48|3361.48|3362.98|3360.98|3363.98|3361.98|3362.98|3360.98|159
1594007100000|2020-07-06 03:45:00|3363.48|3361.48|3364.98|3362.98|3364.98|3362.98|3362.98|3360.98|240
1594007400000|2020-07-06 03:50:00|3365.48|3363.48|3368.98|3366.98|3369.98|3367.98|3364.98|3362.98|1331
1594007700000|2020-07-06 03:55:00|3367.98|3365.98|3366.98|3364.98|3368.98|3366.98|3366.98|3364.98|546
1594008000000|2020-07-06 04:00:00|3367.98|3365.98|3366.98|3364.98|3367.98|3365.98|3366.98|3364.98|318
1594008300000|2020-07-06 04:05:00|3365.98|3363.98|3365.48|3363.48|3365.98|3363.98|3364.98|3362.98|390
1594008600000|2020-07-06 04:10:00|3364.98|3362.98|3365.98|3363.98|3366.98|3364.98|3364.98|3362.98|309
1594008900000|2020-07-06 04:15:00|3364.98|3362.98|3364.98|3362.98|3365.98|3363.98|3363.98|3361.98|407
1594009200000|2020-07-06 04:20:00|3363.98|3361.98|3363.98|3361.98|3363.98|3361.98|3363.98|3361.98|107
1594009500000|2020-07-06 04:25:00|3364.98|3362.98|3364.98|3362.98|3364.98|3362.98|3364.98|3362.98|103
1594009800000|2020-07-06 04:30:00|3365.98|3363.98|3367.98|3365.98|3368.98|3366.98|3365.98|3363.98|437
1594010100000|2020-07-06 04:35:00|3366.98|3364.98|3363.98|3361.98|3367.98|3365.98|3362.98|3360.98|499
1594010400000|2020-07-06 04:40:00|3362.98|3360.98|3358.98|3356.98|3362.98|3360.98|3358.98|3356.98|650
1594010700000|2020-07-06 04:45:00|3359.98|3357.98|3361.98|3359.98|3362.48|3360.48|3358.98|3356.98|261
1594011000000|2020-07-06 04:50:00|3362.98|3360.98|3359.98|3357.98|3362.98|3360.98|3359.98|3357.98|442
1594011300000|2020-07-06 04:55:00|3360.98|3358.98|3360.98|3358.98|3361.98|3359.98|3359.48|3357.48|805
1594011600000|2020-07-06 05:00:00|3361.98|3359.98|3365.98|3363.98|3365.98|3363.98|3361.98|3359.98|1198
1594011900000|2020-07-06 05:05:00|3364.98|3362.98|3363.98|3361.98|3365.98|3363.98|3363.98|3361.98|229
1594012200000|2020-07-06 05:10:00|3362.98|3360.98|3363.98|3361.98|3363.98|3361.98|3361.98|3359.98|833
1594012500000|2020-07-06 05:15:00|3362.98|3360.98|3362.48|3360.48|3363.98|3361.98|3361.98|3359.98|655
1594012800000|2020-07-06 05:20:00|3361.98|3359.98|3362.98|3360.98|3363.98|3361.98|3360.98|3358.98|515
1594013100000|2020-07-06 05:25:00|3361.98|3359.98|3363.98|3361.98|3364.98|3362.98|3361.98|3359.98|720
1594013400000|2020-07-06 05:30:00|3364.48|3362.48|3362.98|3360.98|3365.48|3363.48|3362.98|3360.98|631
1594013700000|2020-07-06 05:35:00|3363.98|3361.98|3359.98|3357.98|3363.98|3361.98|3358.98|3356.98|903
1594014000000|2020-07-06 05:40:00|3360.48|3358.48|3359.98|3357.98|3360.98|3358.98|3358.98|3356.98|1059
1594014300000|2020-07-06 05:45:00|3358.98|3356.98|3363.98|3361.98|3363.98|3361.98|3358.98|3356.98|797
1594014600000|2020-07-06 05:50:00|3364.98|3362.98|3364.98|3362.98|3366.98|3364.98|3362.98|3360.98|1199
1594014900000|2020-07-06 05:55:00|3363.98|3361.98|3365.98|3363.98|3366.98|3364.98|3363.98|3361.98|1144
1594015200000|2020-07-06 06:00:00|3365.73|3364.23|3362.73|3361.23|3367.73|3366.23|3361.73|3360.23|4489
1594015500000|2020-07-06 06:05:00|3361.73|3360.23|3355.73|3354.23|3361.73|3360.23|3353.73|3352.23|3936
1594015800000|2020-07-06 06:10:00|3357.73|3356.23|3359.73|3358.23|3360.73|3359.23|3356.73|3355.23|2702
1594016100000|2020-07-06 06:15:00|3360.23|3358.73|3360.73|3359.23|3361.73|3360.23|3357.73|3356.23|1733
1594016400000|2020-07-06 06:20:00|3361.73|3360.23|3362.73|3361.23|3365.73|3364.23|3361.73|3360.23|1873
1594016700000|2020-07-06 06:25:00|3362.23|3360.73|3358.73|3357.23|3362.73|3361.23|3357.73|3356.23|1947
1594017000000|2020-07-06 06:30:00|3359.73|3358.23|3359.73|3358.23|3360.73|3359.23|3358.73|3357.23|1485
1594017300000|2020-07-06 06:35:00|3360.73|3359.23|3360.73|3359.23|3361.73|3360.23|3359.73|3358.23|769
1594017600000|2020-07-06 06:40:00|3361.73|3360.23|3361.73|3360.23|3362.73|3361.23|3359.73|3358.23|2911
1594017900000|2020-07-06 06:45:00|3360.73|3359.23|3364.73|3363.23|3365.73|3364.23|3360.73|3359.23|3155
1594018200000|2020-07-06 06:50:00|3363.73|3362.23|3364.73|3363.23|3365.73|3364.23|3362.73|3361.23|3285
1594018500000|2020-07-06 06:55:00|3363.73|3362.23|3359.73|3358.23|3363.73|3362.23|3359.73|3358.23|3979
1594018800000|2020-07-06 07:00:00|3362.73|3361.23|3361.73|3360.23|3372.73|3371.23|3360.73|3359.23|20545
1594019100000|2020-07-06 07:05:00|3360.73|3359.23|3360.73|3359.23|3365.73|3364.23|3358.73|3357.23|9956
1594019400000|2020-07-06 07:10:00|3361.73|3360.23|3365.73|3364.23|3366.73|3365.23|3360.73|3359.23|12189
1594019700000|2020-07-06 07:15:00|3366.73|3365.23|3369.73|3368.23|3371.73|3370.23|3365.73|3364.23|8888
1594020000000|2020-07-06 07:20:00|3370.73|3369.23|3369.73|3368.23|3378.23|3376.73|3369.73|3368.23|18700
1594020300000|2020-07-06 07:25:00|3370.73|3369.23|3370.73|3369.23|3373.73|3372.23|3368.73|3367.23|10445
1594020600000|2020-07-06 07:30:00|3371.73|3370.23|3365.73|3364.23|3374.73|3373.23|3365.73|3364.23|8964
1594020900000|2020-07-06 07:35:00|3366.73|3365.23|3371.73|3370.23|3371.73|3370.23|3365.73|3364.23|5010
1594021200000|2020-07-06 07:40:00|3370.86|3369.36|3369.86|3368.36|3372.86|3371.36|3367.86|3366.36|7003
1594021500000|2020-07-06 07:45:00|3368.86|3367.36|3364.86|3363.36|3368.86|3367.36|3363.86|3362.36|6132
1594021800000|2020-07-06 07:50:00|3365.86|3364.36|3365.86|3364.36|3368.86|3367.36|3363.86|3362.36|10917
1594022100000|2020-07-06 07:55:00|3364.86|3363.36|3362.86|3361.36|3367.86|3366.36|3359.86|3358.36|14464
1594022400000|2020-07-06 08:00:00|3361.86|3360.36|3363.86|3362.36|3364.86|3363.36|3360.86|3359.36|7213
1594022700000|2020-07-06 08:05:00|3364.36|3362.86|3361.86|3360.36|3366.86|3365.36|3358.86|3357.36|9030
1594023000000|2020-07-06 08:10:00|3360.86|3359.36|3365.86|3364.36|3365.86|3364.36|3360.86|3359.36|4029
1594023300000|2020-07-06 08:15:00|3366.86|3365.36|3363.86|3362.36|3366.86|3365.36|3358.86|3357.36|7845
1594023600000|2020-07-06 08:20:00|3364.86|3363.36|3359.86|3358.36|3365.86|3364.36|3359.86|3358.36|4743
1594023900000|2020-07-06 08:25:00|3360.86|3359.36|3363.86|3362.36|3364.86|3363.36|3359.86|3358.36|5487
1594024200000|2020-07-06 08:30:00|3364.86|3363.36|3360.86|3359.36|3364.86|3363.36|3359.86|3358.36|4898
1594024500000|2020-07-06 08:35:00|3359.86|3358.36|3351.86|3350.36|3360.86|3359.36|3349.86|3348.36|11121
1594024800000|2020-07-06 08:40:00|3352.86|3351.36|3352.86|3351.36|3352.86|3351.36|3350.86|3349.36|5162
1594025100000|2020-07-06 08:45:00|3353.86|3352.36|3353.86|3352.36|3355.86|3354.36|3353.86|3352.36|2834
1594025400000|2020-07-06 08:50:00|3352.86|3351.36|3347.86|3346.36|3355.86|3354.36|3346.86|3345.36|7477
1594025700000|2020-07-06 08:55:00|3346.86|3345.36|3348.86|3347.36|3349.86|3348.36|3346.86|3345.36|5788
1594026000000|2020-07-06 09:00:00|3347.86|3346.36|3347.86|3346.36|3348.86|3347.36|3346.86|3345.36|4693
1594026300000|2020-07-06 09:05:00|3346.86|3345.36|3343.86|3342.36|3346.86|3345.36|3342.86|3341.36|5829
1594026600000|2020-07-06 09:10:00|3342.86|3341.36|3340.86|3339.36|3343.86|3342.36|3339.86|3338.36|5731
1594026900000|2020-07-06 09:15:00|3341.86|3340.36|3343.86|3342.36|3344.86|3343.36|3340.86|3339.36|3383
1594027200000|2020-07-06 09:20:00|3344.86|3343.36|3347.86|3346.36|3347.86|3346.36|3344.86|3343.36|6492
1594027500000|2020-07-06 09:25:00|3346.86|3345.36|3347.86|3346.36|3349.86|3348.36|3346.86|3345.36|4959
1594027800000|2020-07-06 09:30:00|3348.86|3347.36|3349.86|3348.36|3352.86|3351.36|3348.86|3347.36|5205
1594028100000|2020-07-06 09:35:00|3350.86|3349.36|3351.86|3350.36|3353.86|3352.36|3350.86|3349.36|3118
1594028400000|2020-07-06 09:40:00|3352.86|3351.36|3352.86|3351.36|3352.86|3351.36|3351.86|3350.36|2708
1594028700000|2020-07-06 09:45:00|3353.86|3352.36|3351.86|3350.36|3355.86|3354.36|3350.86|3349.36|3445
1594029000000|2020-07-06 09:50:00|3352.36|3350.86|3353.86|3352.36|3353.86|3352.36|3352.36|3350.86|3422
1594029300000|2020-07-06 09:55:00|3352.86|3351.36|3353.86|3352.36|3355.86|3354.36|3352.86|3351.36|2688
1594029600000|2020-07-06 10:00:00|3354.86|3353.36|3359.86|3358.36|3360.86|3359.36|3354.86|3353.36|7742
1594029900000|2020-07-06 10:05:00|3358.86|3357.36|3359.86|3358.36|3360.86|3359.36|3358.86|3357.36|3492
1594030200000|2020-07-06 10:10:00|3360.86|3359.36|3364.86|3363.36|3364.86|3363.36|3359.86|3358.36|3397
1594030500000|2020-07-06 10:15:00|3363.86|3362.36|3359.86|3358.36|3363.86|3362.36|3359.86|3358.36|6109
1594030800000|2020-07-06 10:20:00|3359.36|3357.86|3362.86|3361.36|3363.86|3362.36|3358.86|3357.36|5363
1594031100000|2020-07-06 10:25:00|3363.86|3362.36|3361.86|3360.36|3363.86|3362.36|3360.86|3359.36|2916
1594031400000|2020-07-06 10:30:00|3362.86|3361.36|3358.86|3357.36|3362.86|3361.36|3358.86|3357.36|5950
1594031700000|2020-07-06 10:35:00|3357.86|3356.36|3356.86|3355.36|3358.86|3357.36|3355.86|3354.36|3263
1594032000000|2020-07-06 10:40:00|3355.86|3354.36|3355.86|3354.36|3356.86|3355.36|3355.86|3354.36|2073
1594032300000|2020-07-06 10:45:00|3354.86|3353.36|3357.86|3356.36|3357.86|3356.36|3354.86|3353.36|5367
1594032600000|2020-07-06 10:50:00|3356.86|3355.36|3356.86|3355.36|3356.86|3355.36|3355.86|3354.36|1432
1594032900000|2020-07-06 10:55:00|3355.86|3354.36|3355.86|3354.36|3356.86|3355.36|3353.86|3352.36|9237
1594033200000|2020-07-06 11:00:00|3354.86|3353.36|3352.86|3351.36|3354.86|3353.36|3352.86|3351.36|2502
1594033500000|2020-07-06 11:05:00|3352.36|3350.86|3353.86|3352.36|3353.86|3352.36|3351.86|3350.36|2459
1594033800000|2020-07-06 11:10:00|3352.86|3351.36|3354.86|3353.36|3354.86|3353.36|3352.86|3351.36|1295
1594034100000|2020-07-06 11:15:00|3353.86|3352.36|3351.86|3350.36|3353.86|3352.36|3350.86|3349.36|5090
1594034400000|2020-07-06 11:20:00|3350.86|3349.36|3349.86|3348.36|3351.86|3350.36|3348.86|3347.36|2487
1594034700000|2020-07-06 11:25:00|3348.86|3347.36|3351.86|3350.36|3352.86|3351.36|3348.86|3347.36|3536
1594035000000|2020-07-06 11:30:00|3352.86|3351.36|3348.86|3347.36|3352.86|3351.36|3348.86|3347.36|2357
1594035300000|2020-07-06 11:35:00|3349.86|3348.36|3349.86|3348.36|3350.86|3349.36|3348.86|3347.36|2745
1594035600000|2020-07-06 11:40:00|3350.08|3348.58|3352.08|3350.58|3352.58|3351.08|3349.08|3347.58|3210
1594035900000|2020-07-06 11:45:00|3353.08|3351.58|3350.08|3348.58|3353.08|3351.58|3350.08|3348.58|2581
1594036200000|2020-07-06 11:50:00|3349.08|3347.58|3352.08|3350.58|3352.08|3350.58|3349.08|3347.58|2079
1594036500000|2020-07-06 11:55:00|3351.08|3349.58|3353.08|3351.58|3354.08|3352.58|3351.08|3349.58|3556
1594036800000|2020-07-06 12:00:00|3354.08|3352.58|3355.08|3353.58|3355.58|3354.08|3354.08|3352.58|2760
1594037100000|2020-07-06 12:05:00|3355.58|3354.08|3357.08|3355.58|3357.08|3355.58|3355.08|3353.58|1229
1594037400000|2020-07-06 12:10:00|3356.08|3354.58|3358.08|3356.58|3359.08|3357.58|3356.08|3354.58|2821
1594037700000|2020-07-06 12:15:00|3359.08|3357.58|3358.08|3356.58|3359.08|3357.58|3357.08|3355.58|4540
1594038000000|2020-07-06 12:20:00|3357.08|3355.58|3359.08|3357.58|3360.08|3358.58|3357.08|3355.58|2209
1594038300000|2020-07-06 12:25:00|3360.08|3358.58|3361.08|3359.58|3361.08|3359.58|3358.08|3356.58|2820
1594038600000|2020-07-06 12:30:00|3362.08|3360.58|3362.08|3360.58|3362.08|3360.58|3361.08|3359.58|2097
1594038900000|2020-07-06 12:35:00|3363.08|3361.58|3362.08|3360.58|3363.08|3361.58|3361.08|3359.58|2115
1594039200000|2020-07-06 12:40:00|3361.08|3359.58|3356.08|3354.58|3361.08|3359.58|3355.08|3353.58|7202
1594039500000|2020-07-06 12:45:00|3355.58|3354.08|3351.08|3349.58|3356.08|3354.58|3351.08|3349.58|4207
1594039800000|2020-07-06 12:50:00|3350.08|3348.58|3353.08|3351.58|3353.08|3351.58|3350.08|3348.58|2747
1594040100000|2020-07-06 12:55:00|3352.08|3350.58|3353.08|3351.58|3354.08|3352.58|3352.08|3350.58|2747
1594040400000|2020-07-06 13:00:00|3354.08|3352.58|3350.08|3348.58|3354.08|3352.58|3350.08|3348.58|3488
1594040700000|2020-07-06 13:05:00|3349.08|3347.58|3347.08|3345.58|3349.08|3347.58|3345.08|3343.58|3512
1594041000000|2020-07-06 13:10:00|3348.08|3346.58|3349.08|3347.58|3352.08|3350.58|3348.08|3346.58|4653
1594041300000|2020-07-06 13:15:00|3348.08|3346.58|3351.08|3349.58|3351.08|3349.58|3348.08|3346.58|4350
1594041600000|2020-07-06 13:20:00|3350.08|3348.58|3348.08|3346.58|3351.08|3349.58|3348.08|3346.58|1977
1594041900000|2020-07-06 13:25:00|3349.08|3347.58|3347.08|3345.58|3349.08|3347.58|3346.08|3344.58|6507
1594042200000|2020-07-06 13:30:00|3348.08|3346.58|3350.08|3348.58|3351.08|3349.58|3345.08|3343.58|8559
1594042500000|2020-07-06 13:35:00|3349.08|3347.58|3346.08|3344.58|3350.08|3348.58|3344.08|3342.58|5620
1594042800000|2020-07-06 13:40:00|3347.08|3345.58|3349.08|3347.58|3349.08|3347.58|3346.08|3344.58|7719
1594043100000|2020-07-06 13:45:00|3350.08|3348.58|3352.08|3350.58|3353.08|3351.58|3348.08|3346.58|3817
1594043400000|2020-07-06 13:50:00|3351.08|3349.58|3352.08|3350.58|3353.08|3351.58|3350.08|3348.58|3309
1594043700000|2020-07-06 13:55:00|3353.08|3351.58|3352.08|3350.58|3355.08|3353.58|3352.08|3350.58|2943
1594044000000|2020-07-06 14:00:00|3358.08|3356.58|3351.08|3349.58|3361.08|3359.58|3349.08|3347.58|17601
1594044300000|2020-07-06 14:05:00|3352.08|3350.58|3346.08|3344.58|3352.08|3350.58|3344.08|3342.58|12287
1594044600000|2020-07-06 14:10:00|3345.76|3344.26|3343.76|3342.26|3347.26|3345.76|3341.76|3340.26|10324
1594044900000|2020-07-06 14:15:00|3342.76|3341.26|3343.76|3342.26|3347.76|3346.26|3342.76|3341.26|11736
1594045200000|2020-07-06 14:20:00|3342.76|3341.26|3335.76|3334.26|3342.76|3341.26|3333.76|3332.26|21941
1594045500000|2020-07-06 14:25:00|3334.76|3333.26|3335.76|3334.26|3336.76|3335.26|3332.76|3331.26|17393
1594045800000|2020-07-06 14:30:00|3334.76|3333.26|3337.76|3336.26|3338.76|3337.26|3332.76|3331.26|14794
1594046100000|2020-07-06 14:35:00|3338.26|3336.76|3339.76|3338.26|3339.76|3338.26|3337.76|3336.26|4498
1594046400000|2020-07-06 14:40:00|3340.76|3339.26|3340.76|3339.26|3342.76|3341.26|3337.76|3336.26|7471
1594046700000|2020-07-06 14:45:00|3341.76|3340.26|3345.76|3344.26|3346.76|3345.26|3340.76|3339.26|10119
1594047000000|2020-07-06 14:50:00|3346.76|3345.26|3349.76|3348.26|3350.76|3349.26|3345.76|3344.26|6138
1594047300000|2020-07-06 14:55:00|3348.76|3347.26|3350.76|3349.26|3351.76|3350.26|3346.76|3345.26|10019
1594047600000|2020-07-06 15:00:00|3349.76|3348.26|3350.76|3349.26|3350.76|3349.26|3347.76|3346.26|5951
1594047900000|2020-07-06 15:05:00|3351.76|3350.26|3351.76|3350.26|3351.76|3350.26|3348.76|3347.26|11145
1594048200000|2020-07-06 15:10:00|3352.76|3351.26|3353.76|3352.26|3356.76|3355.26|3350.76|3349.26|14143
1594048500000|2020-07-06 15:15:00|3352.76|3351.26|3355.76|3354.26|3355.76|3354.26|3350.76|3349.26|14788
1594048800000|2020-07-06 15:20:00|3354.76|3353.26|3353.76|3352.26|3355.76|3354.26|3351.76|3350.26|12012
1594049100000|2020-07-06 15:25:00|3354.76|3353.26|3355.76|3354.26|3356.76|3355.26|3353.76|3352.26|28230
1594049400000|2020-07-06 15:30:00|3352.68|3351.18|3347.68|3346.18|3352.68|3351.18|3347.68|3346.18|41146
1594049700000|2020-07-06 15:35:00|3348.68|3347.18|3349.68|3348.18|3351.68|3350.18|3348.68|3347.18|18093
1594050000000|2020-07-06 15:40:00|3350.68|3349.18|3348.68|3347.18|3351.68|3350.18|3348.68|3347.18|7544
1594050300000|2020-07-06 15:45:00|3347.68|3346.18|3350.68|3349.18|3351.68|3350.18|3347.68|3346.18|7432
1594050600000|2020-07-06 15:50:00|3349.68|3348.18|3346.68|3345.18|3350.68|3349.18|3345.68|3344.18|23249
1594050900000|2020-07-06 15:55:00|3345.68|3344.18|3344.68|3343.18|3346.68|3345.18|3344.68|3343.18|6926
1594051200000|2020-07-06 16:00:00|3343.68|3342.18|3345.68|3344.18|3345.68|3344.18|3343.68|3342.18|7798
1594051500000|2020-07-06 16:05:00|3344.68|3343.18|3343.68|3342.18|3345.68|3344.18|3341.68|3340.18|2972
1594051800000|2020-07-06 16:10:00|3342.68|3341.18|3344.68|3343.18|3344.68|3343.18|3342.68|3341.18|1868
1594052100000|2020-07-06 16:15:00|3345.68|3344.18|3343.68|3342.18|3346.68|3345.18|3343.68|3342.18|2570
1594052400000|2020-07-06 16:20:00|3344.68|3343.18|3342.68|3341.18|3344.68|3343.18|3341.68|3340.18|2417
1594052700000|2020-07-06 16:25:00|3343.68|3342.18|3342.68|3341.18|3343.68|3342.18|3341.68|3340.18|1363
1594053000000|2020-07-06 16:30:00|3341.68|3340.18|3340.68|3339.18|3342.68|3341.18|3340.68|3339.18|925
1594053300000|2020-07-06 16:35:00|3341.68|3340.18|3342.68|3341.18|3342.68|3341.18|3340.68|3339.18|2351
1594053600000|2020-07-06 16:40:00|3343.68|3342.18|3343.68|3342.18|3343.68|3342.18|3343.68|3342.18|1015
1594053900000|2020-07-06 16:45:00|3342.68|3341.18|3344.68|3343.18|3344.68|3343.18|3342.68|3341.18|2313
1594054200000|2020-07-06 16:50:00|3345.68|3344.18|3345.68|3344.18|3345.68|3344.18|3345.68|3344.18|591
1594054500000|2020-07-06 16:55:00|3344.68|3343.18|3345.68|3344.18|3345.68|3344.18|3344.68|3343.18|642
1594054800000|2020-07-06 17:00:00|3346.68|3345.18|3345.68|3344.18|3346.68|3345.18|3344.68|3343.18|766
1594055100000|2020-07-06 17:05:00|3344.68|3343.18|3343.68|3342.18|3344.68|3343.18|3343.68|3342.18|734
1594055400000|2020-07-06 17:10:00|3342.68|3341.18|3342.68|3341.18|3342.68|3341.18|3342.68|3341.18|470
1594055700000|2020-07-06 17:15:00|3341.68|3340.18|3341.68|3340.18|3343.68|3342.18|3341.68|3340.18|1267
1594056000000|2020-07-06 17:20:00|3342.68|3341.18|3341.68|3340.18|3342.68|3341.18|3341.68|3340.18|1133
1594056300000|2020-07-06 17:25:00|3342.68|3341.18|3346.68|3345.18|3346.68|3345.18|3341.68|3340.18|1595
1594056600000|2020-07-06 17:30:00|3347.68|3346.18|3345.68|3344.18|3347.68|3346.18|3345.68|3344.18|1547
1594056900000|2020-07-06 17:35:00|3344.68|3343.18|3346.68|3345.18|3347.68|3346.18|3344.68|3343.18|1598
1594057200000|2020-07-06 17:40:00|3347.68|3346.18|3347.68|3346.18|3348.68|3347.18|3347.68|3346.18|1041
1594057500000|2020-07-06 17:45:00|3348.68|3347.18|3347.68|3346.18|3348.68|3347.18|3346.68|3345.18|656
1594057800000|2020-07-06 17:50:00|3346.68|3345.18|3347.68|3346.18|3347.68|3346.18|3346.68|3345.18|832
1594058100000|2020-07-06 17:55:00|3346.68|3345.18|3347.68|3346.18|3348.68|3347.18|3346.68|3345.18|555
1594058400000|2020-07-06 18:00:00|3346.68|3345.18|3344.68|3343.18|3346.68|3345.18|3343.68|3342.18|1057
1594058700000|2020-07-06 18:05:00|3343.68|3342.18|3343.68|3342.18|3344.68|3343.18|3343.68|3342.18|604
1594059000000|2020-07-06 18:10:00|3344.18|3342.68|3341.68|3340.18|3344.68|3343.18|3341.68|3340.18|902
1594059300000|2020-07-06 18:15:00|3342.68|3341.18|3339.68|3338.18|3342.68|3341.18|3339.68|3338.18|494
1594059600000|2020-07-06 18:20:00|3338.68|3337.18|3340.68|3339.18|3340.68|3339.18|3338.68|3337.18|1262
1594059900000|2020-07-06 18:25:00|3339.68|3338.18|3340.68|3339.18|3341.68|3340.18|3339.68|3338.18|573
1594060200000|2020-07-06 18:30:00|3341.18|3339.68|3342.68|3341.18|3342.68|3341.18|3340.68|3339.18|594
1594060500000|2020-07-06 18:35:00|3341.68|3340.18|3342.68|3341.18|3342.68|3341.18|3341.68|3340.18|503
1594060800000|2020-07-06 18:40:00|3341.68|3340.18|3340.68|3339.18|3341.68|3340.18|3340.68|3339.18|313
1594061100000|2020-07-06 18:45:00|3340.18|3338.68|3341.68|3340.18|3342.68|3341.18|3339.68|3338.18|1116
1594061400000|2020-07-06 18:50:00|3340.68|3339.18|3341.68|3340.18|3341.68|3340.18|3340.18|3338.68|907
1594061700000|2020-07-06 18:55:00|3342.68|3341.18|3342.68|3341.18|3343.68|3342.18|3341.68|3340.18|760
1594062000000|2020-07-06 19:00:00|3341.68|3340.18|3340.68|3339.18|3343.68|3342.18|3339.68|3338.18|684
1594062300000|2020-07-06 19:05:00|3341.68|3340.18|3341.68|3340.18|3342.68|3341.18|3340.68|3339.18|777
1594062600000|2020-07-06 19:10:00|3340.68|3339.18|3342.68|3341.18|3344.68|3343.18|3340.68|3339.18|1413
1594062900000|2020-07-06 19:15:00|3341.68|3340.18|3342.68|3341.18|3342.68|3341.18|3339.68|3338.18|1079
1594063200000|2020-07-06 19:20:00|3341.68|3340.18|3343.68|3342.18|3344.68|3343.18|3341.68|3340.18|1375
1594063500000|2020-07-06 19:25:00|3342.68|3341.18|3344.68|3343.18|3345.68|3344.18|3342.68|3341.18|637
1594063800000|2020-07-06 19:30:00|3345.68|3344.18|3344.68|3343.18|3345.68|3344.18|3342.68|3341.18|804
1594064100000|2020-07-06 19:35:00|3345.18|3343.68|3344.68|3343.18|3345.68|3344.18|3343.68|3342.18|1768
1594064400000|2020-07-06 19:40:00|3345.68|3344.18|3345.68|3344.18|3345.68|3344.18|3344.68|3343.18|1018
1594064700000|2020-07-06 19:45:00|3344.68|3343.18|3349.68|3348.18|3349.68|3348.18|3344.68|3343.18|1757
1594065000000|2020-07-06 19:50:00|3350.68|3349.18|3350.68|3349.18|3350.68|3349.18|3347.68|3346.18|2095
1594065300000|2020-07-06 19:55:00|3349.68|3348.18|3351.68|3350.18|3351.68|3350.18|3348.68|3347.18|3749
1594065600000|2020-07-06 20:00:00|3351.13|3348.13|3350.83|3347.83|3352.43|3349.43|3348.73|3345.73|103
1594065900000|2020-07-06 20:05:00|3350.63|3347.63|3353.23|3350.23|3353.73|3350.73|3350.33|3347.33|0
1594066200000|2020-07-06 20:10:00|3352.93|3349.93|3353.83|3350.83|3356.13|3353.13|3352.73|3349.73|0
1594066500000|2020-07-06 20:15:00|3353.73|3350.73|3353.23|3350.23|3354.33|3351.33|3353.23|3350.23|0
1594066800000|2020-07-06 20:20:00|3353.53|3350.53|3353.33|3350.33|3353.53|3350.53|3353.13|3350.13|0
1594067100000|2020-07-06 20:25:00|3353.43|3350.43|3353.23|3350.23|3353.43|3350.43|3352.93|3349.93|0
1594067400000|2020-07-06 20:30:00|3353.63|3350.63|3353.83|3350.83|3354.43|3351.43|3352.03|3349.03|0
1594067700000|2020-07-06 20:35:00|3354.13|3351.13|3352.83|3349.83|3354.13|3351.13|3352.53|3349.53|0
1594068000000|2020-07-06 20:40:00|3352.53|3349.53|3352.83|3349.83|3353.33|3350.33|3352.33|3349.33|0
1594068300000|2020-07-06 20:45:00|3352.53|3349.53|3351.23|3348.23|3353.13|3350.13|3351.23|3348.23|0
1594068600000|2020-07-06 20:50:00|3351.53|3348.53|3351.73|3348.73|3352.33|3349.33|3351.23|3348.23|0
1594068900000|2020-07-06 20:55:00|3351.53|3348.53|3350.63|3347.63|3352.03|3349.03|3350.53|3347.53|0
1594069200000|2020-07-06 21:00:00|3350.73|3347.73|3350.83|3347.83|3351.03|3348.03|3350.63|3347.63|0
1594069500000|2020-07-06 21:05:00|3350.93|3347.93|3350.93|3347.93|3351.03|3348.03|3350.93|3347.93|0
1594069800000|2020-07-06 21:10:00|3351.03|3348.03|3350.43|3347.43|3351.03|3348.03|3350.43|3347.43|0
1594070100000|2020-07-06 21:15:00|3350.53|3347.53|3351.23|3348.23|3351.43|3348.43|3350.53|3347.53|0
1594070400000|2020-07-06 21:20:00|3351.13|3348.13|3350.83|3347.83|3351.23|3348.23|3350.13|3347.13|0
1594070700000|2020-07-06 21:25:00|3351.03|3348.03|3350.93|3347.93|3351.03|3348.03|3350.83|3347.83|0
1594071000000|2020-07-06 21:30:00|3351.03|3348.03|3350.83|3347.83|3351.03|3348.03|3350.83|3347.83|0
1594071300000|2020-07-06 21:35:00|3350.73|3347.73|3350.83|3347.83|3351.03|3348.03|3350.73|3347.73|0
1594071600000|2020-07-06 21:40:00|3350.73|3347.73|3350.83|3347.83|3350.83|3347.83|3350.73|3347.73|0
1594071900000|2020-07-06 21:45:00|3350.73|3347.73|3350.73|3347.73|3350.73|3347.73|3350.73|3347.73|0
1594072200000|2020-07-06 21:50:00|3350.83|3347.83|3350.83|3347.83|3350.83|3347.83|3350.83|3347.83|0
1594072500000|2020-07-06 21:55:00|3351.03|3348.03|3351.03|3348.03|3351.23|3348.23|3350.83|3347.83|0
1594072800000|2020-07-06 22:00:00|3351.53|3348.53|3350.63|3347.63|3352.53|3349.53|3350.33|3347.33|0
1594073100000|2020-07-06 22:05:00|3350.83|3347.83|3351.13|3348.13|3351.63|3348.63|3350.73|3347.73|0
1594073400000|2020-07-06 22:10:00|3350.83|3347.83|3349.43|3346.43|3350.93|3347.93|3349.23|3346.23|0
1594073700000|2020-07-06 22:15:00|3349.23|3346.23|3349.83|3346.83|3350.33|3347.33|3349.03|3346.03|0
1594074000000|2020-07-06 22:20:00|3350.03|3347.03|3350.03|3347.03|3350.93|3347.93|3350.03|3347.03|0
1594074300000|2020-07-06 22:25:00|3350.23|3347.23|3349.83|3346.83|3350.63|3347.63|3349.23|3346.23|0
1594074600000|2020-07-06 22:30:00|3349.93|3346.93|3350.33|3347.33|3350.63|3347.63|3349.83|3346.83|0
1594074900000|2020-07-06 22:35:00|3350.03|3347.03|3350.33|3347.33|3350.33|3347.33|3349.83|3346.83|0
1594075200000|2020-07-06 22:40:00|3350.43|3347.43|3352.13|3349.13|3352.43|3349.43|3350.43|3347.43|0
1594075500000|2020-07-06 22:45:00|3351.93|3348.93|3351.93|3348.93|3352.13|3349.13|3351.63|3348.63|0
1594075800000|2020-07-06 22:50:00|3351.63|3348.63|3352.13|3349.13|3352.73|3349.73|3351.63|3348.63|0
1594076100000|2020-07-06 22:55:00|3352.33|3349.33|3354.23|3351.23|3355.83|3352.83|3352.33|3349.33|0
1594076400000|2020-07-06 23:00:00|3354.53|3351.53|3356.13|3353.13|3357.13|3354.13|3354.23|3351.23|0
1594076700000|2020-07-06 23:05:00|3356.33|3353.33|3354.83|3351.83|3356.33|3353.33|3354.53|3351.53|0
1594077000000|2020-07-06 23:10:00|3354.53|3351.53|3355.03|3352.03|3355.33|3352.33|3354.23|3351.23|0
1594077300000|2020-07-06 23:15:00|3355.33|3352.33|3357.63|3354.63|3358.03|3355.03|3355.33|3352.33|0
1594077600000|2020-07-06 23:20:00|3358.43|3355.43|3359.53|3356.53|3360.23|3357.23|3358.13|3355.13|0
1594077900000|2020-07-06 23:25:00|3359.73|3356.73|3358.93|3355.93|3359.73|3356.73|3358.43|3355.43|0
1594078200000|2020-07-06 23:30:00|3359.13|3356.13|3362.43|3359.43|3362.63|3359.63|3359.13|3356.13|0
1594078500000|2020-07-06 23:35:00|3362.13|3359.13|3361.83|3358.83|3362.13|3359.13|3361.03|3358.03|0
1594078800000|2020-07-06 23:40:00|3361.63|3358.63|3360.23|3357.23|3361.83|3358.83|3360.23|3357.23|0
1594079100000|2020-07-06 23:45:00|3360.53|3357.53|3360.13|3357.13|3361.03|3358.03|3359.73|3356.73|0
1594079400000|2020-07-06 23:50:00|3360.23|3357.23|3360.23|3357.23|3361.43|3358.43|3359.73|3356.73|0
1594079700000|2020-07-06 23:55:00|3360.13|3357.13|3360.23|3357.23|3361.03|3358.03|3359.53|3356.53|0
1594080000000|2020-07-07 00:00:00|3360.03|3357.03|3358.53|3355.53|3360.03|3357.03|3356.63|3353.63|0
1594080300000|2020-07-07 00:05:00|3358.73|3355.73|3360.03|3357.03|3360.23|3357.23|3357.93|3354.93|0
1594080600000|2020-07-07 00:10:00|3360.13|3357.13|3361.93|3358.93|3361.93|3358.93|3360.03|3357.03|0
1594080900000|2020-07-07 00:15:00|3362.13|3359.13|3365.93|3363.93|3369.93|3367.93|3362.13|3359.13|1138
1594081200000|2020-07-07 00:20:00|3365.43|3363.43|3363.93|3361.93|3365.93|3363.93|3363.93|3361.93|352
1594081500000|2020-07-07 00:25:00|3364.93|3362.93|3362.93|3360.93|3364.93|3362.93|3362.93|3360.93|395
1594081800000|2020-07-07 00:30:00|3363.93|3361.93|3361.93|3359.93|3363.93|3361.93|3361.93|3359.93|177
1594082100000|2020-07-07 00:35:00|3362.43|3360.43|3362.93|3360.93|3364.93|3362.93|3361.93|3359.93|295
1594082400000|2020-07-07 00:40:00|3362.43|3360.43|3364.93|3362.93|3364.93|3362.93|3362.43|3360.43|90
1594082700000|2020-07-07 00:45:00|3365.43|3363.43|3364.43|3362.43|3365.93|3363.93|3362.93|3360.93|280
1594083000000|2020-07-07 00:50:00|3364.93|3362.93|3366.93|3364.93|3367.93|3365.93|3364.93|3362.93|265
1594083300000|2020-07-07 00:55:00|3365.93|3363.93|3363.93|3361.93|3366.93|3364.93|3363.93|3361.93|125
1594083600000|2020-07-07 01:00:00|3362.93|3360.93|3364.43|3362.43|3365.93|3363.93|3362.93|3360.93|298
1594083900000|2020-07-07 01:05:00|3363.93|3361.93|3357.93|3355.93|3363.93|3361.93|3356.93|3354.93|423
1594084200000|2020-07-07 01:10:00|3356.93|3354.93|3351.43|3349.43|3357.93|3355.93|3350.93|3348.93|245
1594084500000|2020-07-07 01:15:00|3350.93|3348.93|3347.93|3345.93|3350.93|3348.93|3343.93|3341.93|899
1594084800000|2020-07-07 01:20:00|3348.93|3346.93|3349.93|3347.93|3351.93|3349.93|3347.93|3345.93|580
1594085100000|2020-07-07 01:25:00|3348.93|3346.93|3347.93|3345.93|3349.43|3347.43|3345.43|3343.43|553
1594085400000|2020-07-07 01:30:00|3346.93|3344.93|3352.43|3350.43|3352.93|3350.93|3346.93|3344.93|629
1594085700000|2020-07-07 01:35:00|3351.93|3349.93|3345.93|3343.93|3352.43|3350.43|3344.93|3342.93|219
1594086000000|2020-07-07 01:40:00|3345.43|3343.43|3340.93|3338.93|3345.93|3343.93|3339.93|3337.93|393
1594086300000|2020-07-07 01:45:00|3339.93|3337.93|3342.93|3340.93|3343.93|3341.93|3339.93|3337.93|339
1594086600000|2020-07-07 01:50:00|3343.93|3341.93|3340.93|3338.93|3343.93|3341.93|3337.93|3335.93|321
1594086900000|2020-07-07 01:55:00|3341.93|3339.93|3337.93|3335.93|3341.93|3339.93|3337.93|3335.93|94
1594087200000|2020-07-07 02:00:00|3336.93|3334.93|3341.93|3339.93|3341.93|3339.93|3333.93|3331.93|590
1594087500000|2020-07-07 02:05:00|3341.43|3339.43|3340.93|3338.93|3341.93|3339.93|3339.93|3337.93|192
1594087800000|2020-07-07 02:10:00|3341.43|3339.43|3340.93|3338.93|3341.93|3339.93|3340.43|3338.43|26
1594088100000|2020-07-07 02:15:00|3339.93|3337.93|3340.43|3338.43|3341.43|3339.43|3338.93|3336.93|120
1594088400000|2020-07-07 02:20:00|3340.93|3338.93|3340.93|3338.93|3341.93|3339.93|3339.93|3337.93|52
1594088700000|2020-07-07 02:25:00|3340.43|3338.43|3338.93|3336.93|3341.93|3339.93|3338.93|3336.93|91
1594089000000|2020-07-07 02:30:00|3337.93|3335.93|3335.43|3333.43|3337.93|3335.93|3332.93|3330.93|325
1594089300000|2020-07-07 02:35:00|3334.93|3332.93|3339.93|3337.93|3340.93|3338.93|3334.93|3332.93|249
1594089600000|2020-07-07 02:40:00|3340.93|3338.93|3338.93|3336.93|3341.93|3339.93|3338.93|3336.93|169
1594089900000|2020-07-07 02:45:00|3339.43|3337.43|3334.93|3332.93|3339.93|3337.93|3334.93|3332.93|167
1594090200000|2020-07-07 02:50:00|3335.43|3333.43|3334.93|3332.93|3335.93|3333.93|3333.93|3331.93|252
1594090500000|2020-07-07 02:55:00|3335.43|3333.43|3337.93|3335.93|3338.93|3336.93|3333.93|3331.93|122
1594090800000|2020-07-07 03:00:00|3338.93|3336.93|3339.93|3337.93|3340.93|3338.93|3337.93|3335.93|117
1594091100000|2020-07-07 03:05:00|3340.43|3338.43|3340.93|3338.93|3340.93|3338.93|3338.93|3336.93|150
1594091400000|2020-07-07 03:10:00|3341.43|3339.43|3341.93|3339.93|3342.93|3340.93|3340.93|3338.93|150
1594091700000|2020-07-07 03:15:00|3340.93|3338.93|3341.93|3339.93|3342.93|3340.93|3340.93|3338.93|171
1594092000000|2020-07-07 03:20:00|3341.43|3339.43|3339.93|3337.93|3341.93|3339.93|3339.93|3337.93|72
1594092300000|2020-07-07 03:25:00|3340.43|3338.43|3342.93|3340.93|3342.93|3340.93|3339.93|3337.93|119
1594092600000|2020-07-07 03:30:00|3343.93|3341.93|3344.93|3342.93|3344.93|3342.93|3343.43|3341.43|207
1594092900000|2020-07-07 03:35:00|3343.93|3341.93|3344.93|3342.93|3345.93|3343.93|3342.93|3340.93|151
1594093200000|2020-07-07 03:40:00|3343.93|3341.93|3344.93|3342.93|3344.93|3342.93|3343.93|3341.93|161
1594093500000|2020-07-07 03:45:00|3344.43|3342.43|3344.93|3342.93|3344.93|3342.93|3343.93|3341.93|64
1594093800000|2020-07-07 03:50:00|3343.93|3341.93|3344.43|3342.43|3344.93|3342.93|3343.93|3341.93|127
1594094100000|2020-07-07 03:55:00|3343.93|3341.93|3343.93|3341.93|3345.43|3343.43|3343.93|3341.93|155
1594094400000|2020-07-07 04:00:00|3342.93|3340.93|3341.93|3339.93|3343.93|3341.93|3341.93|3339.93|105
1594094700000|2020-07-07 04:05:00|3342.43|3340.43|3339.93|3337.93|3342.93|3340.93|3339.93|3337.93|88
1594095000000|2020-07-07 04:10:00|3338.93|3336.93|3337.93|3335.93|3338.93|3336.93|3337.93|3335.93|45
1594095300000|2020-07-07 04:15:00|3336.93|3334.93|3338.93|3336.93|3339.93|3337.93|3336.93|3334.93|95
1594095600000|2020-07-07 04:20:00|3338.43|3336.43|3339.93|3337.93|3340.93|3338.93|3338.43|3336.43|65
1594095900000|2020-07-07 04:25:00|3340.43|3338.43|3341.93|3339.93|3341.93|3339.93|3339.93|3337.93|105
1594096200000|2020-07-07 04:30:00|3340.93|3338.93|3342.93|3340.93|3343.93|3341.93|3338.43|3336.43|245
1594096500000|2020-07-07 04:35:00|3341.93|3339.93|3341.93|3339.93|3342.43|3340.43|3340.93|3338.93|62
1594096800000|2020-07-07 04:40:00|3342.93|3340.93|3344.43|3342.43|3344.93|3342.93|3341.93|3339.93|155
1594097100000|2020-07-07 04:45:00|3343.93|3341.93|3344.93|3342.93|3344.93|3342.93|3343.93|3341.93|57
1594097400000|2020-07-07 04:50:00|3345.43|3343.43|3344.93|3342.93|3345.43|3343.43|3343.93|3341.93|59
1594097700000|2020-07-07 04:55:00|3343.93|3341.93|3344.93|3342.93|3345.43|3343.43|3343.93|3341.93|112
1594098000000|2020-07-07 05:00:00|3343.93|3341.93|3345.93|3343.93|3345.93|3343.93|3343.93|3341.93|208
1594098300000|2020-07-07 05:05:00|3346.43|3344.43|3345.93|3343.93|3346.93|3344.93|3344.93|3342.93|73
1594098600000|2020-07-07 05:10:00|3345.43|3343.43|3347.93|3345.93|3347.93|3345.93|3344.93|3342.93|184
1594098900000|2020-07-07 05:15:00|3348.43|3346.43|3343.93|3341.93|3348.93|3346.93|3343.93|3341.93|121
1594099200000|2020-07-07 05:20:00|3344.93|3342.93|3342.43|3340.43|3344.93|3342.93|3342.43|3340.43|155
1594099500000|2020-07-07 05:25:00|3342.93|3340.93|3339.93|3337.93|3342.93|3340.93|3338.93|3336.93|286
1594099800000|2020-07-07 05:30:00|3340.43|3338.43|3339.93|3337.93|3340.93|3338.93|3338.93|3336.93|252
1594100100000|2020-07-07 05:35:00|3340.93|3338.93|3340.93|3338.93|3342.43|3340.43|3339.93|3337.93|408
1594100400000|2020-07-07 05:40:00|3339.93|3337.93|3338.93|3336.93|3341.43|3339.43|3338.93|3336.93|220
1594100700000|2020-07-07 05:45:00|3337.93|3335.93|3336.93|3334.93|3337.93|3335.93|3335.93|3333.93|419
1594101000000|2020-07-07 05:50:00|3337.43|3335.43|3332.93|3330.93|3337.93|3335.93|3332.93|3330.93|280
1594101300000|2020-07-07 05:55:00|3332.43|3330.43|3334.93|3332.93|3335.93|3333.93|3331.93|3329.93|1742
1594101600000|2020-07-07 06:00:00|3334.68|3333.18|3328.68|3327.18|3336.18|3334.68|3327.68|3326.18|2489
1594101900000|2020-07-07 06:05:00|3329.18|3327.68|3325.68|3324.18|3329.68|3328.18|3321.68|3320.18|2689
1594102200000|2020-07-07 06:10:00|3324.68|3323.18|3327.68|3326.18|3327.68|3326.18|3323.68|3322.18|2182
1594102500000|2020-07-07 06:15:00|3326.68|3325.18|3327.68|3326.18|3328.68|3327.18|3326.68|3325.18|1336
1594102800000|2020-07-07 06:20:00|3326.68|3325.18|3325.68|3324.18|3326.68|3325.18|3323.68|3322.18|1623
1594103100000|2020-07-07 06:25:00|3324.68|3323.18|3325.68|3324.18|3326.68|3325.18|3324.68|3323.18|509
1594103400000|2020-07-07 06:30:00|3326.68|3325.18|3330.68|3329.18|3330.68|3329.18|3326.68|3325.18|1491
1594103700000|2020-07-07 06:35:00|3331.68|3330.18|3330.68|3329.18|3332.68|3331.18|3330.68|3329.18|922
1594104000000|2020-07-07 06:40:00|3331.68|3330.18|3332.68|3331.18|3332.68|3331.18|3331.68|3330.18|713
1594104300000|2020-07-07 06:45:00|3331.68|3330.18|3331.68|3330.18|3333.68|3332.18|3330.68|3329.18|1374
1594104600000|2020-07-07 06:50:00|3332.68|3331.18|3332.68|3331.18|3333.68|3332.18|3331.68|3330.18|934
1594104900000|2020-07-07 06:55:00|3331.68|3330.18|3330.68|3329.18|3331.68|3330.18|3329.68|3328.18|823
1594105200000|2020-07-07 07:00:00|3331.68|3330.18|3325.68|3324.18|3335.68|3334.18|3324.68|3323.18|9449
1594105500000|2020-07-07 07:05:00|3324.68|3323.18|3321.68|3320.18|3325.68|3324.18|3319.68|3318.18|8389
1594105800000|2020-07-07 07:10:00|3320.68|3319.18|3320.68|3319.18|3322.68|3321.18|3315.68|3314.18|7983
1594106100000|2020-07-07 07:15:00|3319.68|3318.18|3321.68|3320.18|3324.68|3323.18|3316.68|3315.18|7165
1594106400000|2020-07-07 07:20:00|3320.68|3319.18|3315.68|3314.18|3323.68|3322.18|3313.68|3312.18|6816
1594106700000|2020-07-07 07:25:00|3314.68|3313.18|3316.68|3315.18|3316.68|3315.18|3310.68|3309.18|7415
1594107000000|2020-07-07 07:30:00|3317.68|3316.18|3319.68|3318.18|3320.68|3319.18|3312.68|3311.18|8250
1594107300000|2020-07-07 07:35:00|3318.68|3317.18|3321.68|3320.18|3322.68|3321.18|3317.68|3316.18|3702
1594107600000|2020-07-07 07:40:00|3322.29|3320.79|3320.29|3318.79|3322.29|3320.79|3319.29|3317.79|2620
1594107900000|2020-07-07 07:45:00|3319.79|3318.29|3322.29|3320.79|3323.29|3321.79|3317.29|3315.79|2246
1594108200000|2020-07-07 07:50:00|3321.29|3319.79|3321.29|3319.79|3324.29|3322.79|3321.29|3319.79|3572
1594108500000|2020-07-07 07:55:00|3320.29|3318.79|3326.29|3324.79|3328.29|3326.79|3320.29|3318.79|5463
1594108800000|2020-07-07 08:00:00|3327.29|3325.79|3324.29|3322.79|3327.29|3325.79|3324.29|3322.79|4329
1594109100000|2020-07-07 08:05:00|3323.29|3321.79|3326.29|3324.79|3326.29|3324.79|3321.29|3319.79|5576
1594109400000|2020-07-07 08:10:00|3327.29|3325.79|3329.29|3327.79|3333.29|3331.79|3327.29|3325.79|6933
1594109700000|2020-07-07 08:15:00|3328.29|3326.79|3323.29|3321.79|3328.29|3326.79|3323.29|3321.79|4108
1594110000000|2020-07-07 08:20:00|3322.29|3320.79|3322.29|3320.79|3325.29|3323.79|3322.29|3320.79|2780
1594110300000|2020-07-07 08:25:00|3321.29|3319.79|3309.29|3307.79|3321.29|3319.79|3309.29|3307.79|6285
1594110600000|2020-07-07 08:30:00|3310.29|3308.79|3310.29|3308.79|3315.29|3313.79|3309.29|3307.79|8897
1594110900000|2020-07-07 08:35:00|3309.29|3307.79|3312.29|3310.79|3313.29|3311.79|3308.29|3306.79|5560
1594111200000|2020-07-07 08:40:00|3311.29|3309.79|3309.29|3307.79|3312.29|3310.79|3308.29|3306.79|4436
1594111500000|2020-07-07 08:45:00|3308.29|3306.79|3311.29|3309.79|3313.29|3311.79|3308.29|3306.79|3989
1594111800000|2020-07-07 08:50:00|3312.29|3310.79|3313.29|3311.79|3313.79|3312.29|3307.29|3305.79|5477
1594112100000|2020-07-07 08:55:00|3312.79|3311.29|3312.29|3310.79|3313.29|3311.79|3310.29|3308.79|3983
1594112400000|2020-07-07 09:00:00|3311.29|3309.79|3308.29|3306.79|3313.29|3311.79|3307.29|3305.79|3834
1594112700000|2020-07-07 09:05:00|3307.29|3305.79|3308.29|3306.79|3309.29|3307.79|3305.29|3303.79|3806
1594113000000|2020-07-07 09:10:00|3307.29|3305.79|3307.29|3305.79|3308.29|3306.79|3306.29|3304.79|2584
1594113300000|2020-07-07 09:15:00|3306.29|3304.79|3308.29|3306.79|3310.29|3308.79|3306.29|3304.79|3025
1594113600000|2020-07-07 09:20:00|3307.29|3305.79|3306.29|3304.79|3307.29|3305.79|3305.29|3303.79|3433
1594113900000|2020-07-07 09:25:00|3305.29|3303.79|3307.29|3305.79|3308.29|3306.79|3303.29|3301.79|5513
1594114200000|2020-07-07 09:30:00|3308.29|3306.79|3310.29|3308.79|3311.29|3309.79|3308.29|3306.79|6262
1594114500000|2020-07-07 09:35:00|3309.29|3307.79|3312.29|3310.79|3313.29|3311.79|3309.29|3307.79|2857
1594114800000|2020-07-07 09:40:00|3311.29|3309.79|3310.29|3308.79|3313.29|3311.79|3310.29|3308.79|6166
1594115100000|2020-07-07 09:45:00|3309.29|3307.79|3307.29|3305.79|3310.29|3308.79|3307.29|3305.79|2907
1594115400000|2020-07-07 09:50:00|3306.29|3304.79|3307.29|3305.79|3308.29|3306.79|3305.29|3303.79|4933
1594115700000|2020-07-07 09:55:00|3306.29|3304.79|3308.29|3306.79|3309.29|3307.79|3306.29|3304.79|3010
1594116000000|2020-07-07 10:00:00|3309.29|3307.79|3307.29|3305.79|3310.29|3308.79|3305.29|3303.79|3945
1594116300000|2020-07-07 10:05:00|3306.29|3304.79|3305.29|3303.79|3307.29|3305.79|3304.29|3302.79|3319
1594116600000|2020-07-07 10:10:00|3306.29|3304.79|3306.29|3304.79|3306.29|3304.79|3302.29|3300.79|4839
1594116900000|2020-07-07 10:15:00|3305.29|3303.79|3305.29|3303.79|3306.29|3304.79|3299.29|3297.79|6112
1594117200000|2020-07-07 10:20:00|3306.29|3304.79|3307.29|3305.79|3309.29|3307.79|3303.29|3301.79|2265
1594117500000|2020-07-07 10:25:00|3306.29|3304.79|3309.29|3307.79|3309.29|3307.79|3306.29|3304.79|4155
1594117800000|2020-07-07 10:30:00|3308.29|3306.79|3314.29|3312.79|3316.29|3314.79|3308.29|3306.79|17656
1594118100000|2020-07-07 10:35:00|3315.29|3313.79|3317.29|3315.79|3321.29|3319.79|3313.29|3311.79|12425
1594118400000|2020-07-07 10:40:00|3316.29|3314.79|3314.29|3312.79|3317.29|3315.79|3313.29|3311.79|2829
1594118700000|2020-07-07 10:45:00|3313.29|3311.79|3313.29|3311.79|3314.29|3312.79|3312.29|3310.79|2552
1594119000000|2020-07-07 10:50:00|3312.29|3310.79|3315.29|3313.79|3316.29|3314.79|3311.29|3309.79|2224
1594119300000|2020-07-07 10:55:00|3316.29|3314.79|3316.29|3314.79|3316.29|3314.79|3314.29|3312.79|1620
1594119600000|2020-07-07 11:00:00|3315.29|3313.79|3316.29|3314.79|3317.29|3315.79|3315.29|3313.79|5321
1594119900000|2020-07-07 11:05:00|3315.29|3313.79|3316.29|3314.79|3316.29|3314.79|3314.29|3312.79|2016
1594120200000|2020-07-07 11:10:00|3317.29|3315.79|3316.29|3314.79|3318.29|3316.79|3315.29|3313.79|1527
1594120500000|2020-07-07 11:15:00|3316.79|3315.29|3319.29|3317.79|3319.29|3317.79|3316.29|3314.79|2561
1594120800000|2020-07-07 11:20:00|3320.29|3318.79|3317.29|3315.79|3320.29|3318.79|3316.29|3314.79|1223
1594121100000|2020-07-07 11:25:00|3316.29|3314.79|3318.29|3316.79|3318.29|3316.79|3315.29|3313.79|2262
1594121400000|2020-07-07 11:30:00|3317.29|3315.79|3313.29|3311.79|3319.29|3317.79|3313.29|3311.79|3661
1594121700000|2020-07-07 11:35:00|3314.29|3312.79|3315.29|3313.79|3315.29|3313.79|3313.29|3311.79|2061
1594122000000|2020-07-07 11:40:00|3315.31|3313.81|3319.31|3317.81|3319.31|3317.81|3315.31|3313.81|2250
1594122300000|2020-07-07 11:45:00|3318.31|3316.81|3321.31|3319.81|3321.31|3319.81|3318.31|3316.81|2269
1594122600000|2020-07-07 11:50:00|3320.31|3318.81|3316.31|3314.81|3321.31|3319.81|3316.31|3314.81|2181
1594122900000|2020-07-07 11:55:00|3317.31|3315.81|3316.31|3314.81|3318.31|3316.81|3315.31|3313.81|4655
1594123200000|2020-07-07 12:00:00|3317.31|3315.81|3318.31|3316.81|3319.31|3317.81|3315.31|3313.81|4434
1594123500000|2020-07-07 12:05:00|3318.81|3317.31|3317.31|3315.81|3320.31|3318.81|3316.31|3314.81|3396
1594123800000|2020-07-07 12:10:00|3318.31|3316.81|3316.31|3314.81|3318.31|3316.81|3315.31|3313.81|2492
1594124100000|2020-07-07 12:15:00|3316.81|3315.31|3313.31|3311.81|3316.81|3315.31|3313.31|3311.81|1956
1594124400000|2020-07-07 12:20:00|3312.81|3311.31|3311.31|3309.81|3313.31|3311.81|3311.31|3309.81|946
1594124700000|2020-07-07 12:25:00|3312.31|3310.81|3311.31|3309.81|3313.31|3311.81|3311.31|3309.81|1621
1594125000000|2020-07-07 12:30:00|3310.81|3309.31|3310.31|3308.81|3311.31|3309.81|3308.31|3306.81|2318
1594125300000|2020-07-07 12:35:00|3310.81|3309.31|3310.31|3308.81|3312.31|3310.81|3309.31|3307.81|1457
1594125600000|2020-07-07 12:40:00|3311.31|3309.81|3311.31|3309.81|3312.31|3310.81|3310.31|3308.81|2438
1594125900000|2020-07-07 12:45:00|3310.31|3308.81|3311.31|3309.81|3312.31|3310.81|3310.31|3308.81|1210
1594126200000|2020-07-07 12:50:00|3310.31|3308.81|3311.31|3309.81|3312.31|3310.81|3310.31|3308.81|3715
1594126500000|2020-07-07 12:55:00|3310.31|3308.81|3313.31|3311.81|3313.31|3311.81|3309.31|3307.81|2246
1594126800000|2020-07-07 13:00:00|3312.31|3310.81|3314.31|3312.81|3315.31|3313.81|3312.31|3310.81|2246
1594127100000|2020-07-07 13:05:00|3315.31|3313.81|3315.31|3313.81|3315.31|3313.81|3314.31|3312.81|1179
1594127400000|2020-07-07 13:10:00|3314.31|3312.81|3316.31|3314.81|3316.31|3314.81|3314.31|3312.81|1323
1594127700000|2020-07-07 13:15:00|3317.31|3315.81|3315.31|3313.81|3317.31|3315.81|3315.31|3313.81|1131
1594128000000|2020-07-07 13:20:00|3314.31|3312.81|3317.31|3315.81|3318.31|3316.81|3314.31|3312.81|2459
1594128300000|2020-07-07 13:25:00|3316.31|3314.81|3316.31|3314.81|3317.31|3315.81|3315.31|3313.81|2205
1594128600000|2020-07-07 13:30:00|3315.31|3313.81|3317.31|3315.81|3317.31|3315.81|3313.31|3311.81|6002
1594128900000|2020-07-07 13:35:00|3316.31|3314.81|3309.31|3307.81|3317.31|3315.81|3308.31|3306.81|11582
1594129200000|2020-07-07 13:40:00|3310.31|3308.81|3314.31|3312.81|3314.31|3312.81|3309.31|3307.81|6729
1594129500000|2020-07-07 13:45:00|3315.31|3313.81|3318.31|3316.81|3319.31|3317.81|3314.31|3312.81|4160
1594129800000|2020-07-07 13:50:00|3317.31|3315.81|3314.31|3312.81|3318.31|3316.81|3314.31|3312.81|4909
1594130100000|2020-07-07 13:55:00|3315.31|3313.81|3316.31|3314.81|3317.31|3315.81|3314.31|3312.81|5555
1594130400000|2020-07-07 14:00:00|3315.31|3313.81|3320.31|3318.81|3320.31|3318.81|3314.31|3312.81|5159
1594130700000|2020-07-07 14:05:00|3321.31|3319.81|3320.31|3318.81|3321.31|3319.81|3318.31|3316.81|4703
1594131000000|2020-07-07 14:10:00|3320.3|3318.8|3325.3|3323.8|3326.3|3324.8|3319.3|3317.8|9056
1594131300000|2020-07-07 14:15:00|3324.3|3322.8|3325.3|3323.8|3325.3|3323.8|3323.3|3321.8|4568
1594131600000|2020-07-07 14:20:00|3324.3|3322.8|3325.3|3323.8|3326.3|3324.8|3322.3|3320.8|5449
1594131900000|2020-07-07 14:25:00|3326.3|3324.8|3325.3|3323.8|3327.3|3325.8|3323.3|3321.8|6005
1594132200000|2020-07-07 14:30:00|3324.3|3322.8|3317.3|3315.8|3325.3|3323.8|3316.3|3314.8|6932
1594132500000|2020-07-07 14:35:00|3316.3|3314.8|3318.3|3316.8|3319.3|3317.8|3316.3|3314.8|5614
1594132800000|2020-07-07 14:40:00|3317.3|3315.8|3314.3|3312.8|3318.3|3316.8|3314.3|3312.8|7925
1594133100000|2020-07-07 14:45:00|3313.8|3312.3|3314.3|3312.8|3315.3|3313.8|3312.3|3310.8|5693
1594133400000|2020-07-07 14:50:00|3314.8|3313.3|3320.3|3318.8|3320.3|3318.8|3314.8|3313.3|6105
1594133700000|2020-07-07 14:55:00|3321.3|3319.8|3320.3|3318.8|3322.3|3320.8|3320.3|3318.8|3851
1594134000000|2020-07-07 15:00:00|3321.3|3319.8|3319.3|3317.8|3321.3|3319.8|3318.3|3316.8|9596
1594134300000|2020-07-07 15:05:00|3320.3|3318.8|3319.3|3317.8|3320.3|3318.8|3319.3|3317.8|6585
1594134600000|2020-07-07 15:10:00|3320.3|3318.8|3322.3|3320.8|3323.3|3321.8|3320.3|3318.8|9639
1594134900000|2020-07-07 15:15:00|3323.3|3321.8|3323.3|3321.8|3323.3|3321.8|3321.3|3319.8|4358
1594135200000|2020-07-07 15:20:00|3324.3|3322.8|3326.3|3324.8|3326.3|3324.8|3323.3|3321.8|6150
1594135500000|2020-07-07 15:25:00|3325.3|3323.8|3326.3|3324.8|3327.3|3325.8|3322.3|3320.8|16723
1594135800000|2020-07-07 15:30:00|3324.38|3322.88|3320.38|3318.88|3326.38|3324.88|3319.38|3317.88|33229
1594136100000|2020-07-07 15:35:00|3321.38|3319.88|3319.38|3317.88|3321.38|3319.88|3317.38|3315.88|15154
1594136400000|2020-07-07 15:40:00|3320.38|3318.88|3319.38|3317.88|3320.38|3318.88|3318.38|3316.88|4942
1594136700000|2020-07-07 15:45:00|3318.38|3316.88|3325.38|3323.88|3325.38|3323.88|3318.38|3316.88|8221
1594137000000|2020-07-07 15:50:00|3324.38|3322.88|3326.38|3324.88|3326.38|3324.88|3324.38|3322.88|4055
1594137300000|2020-07-07 15:55:00|3325.38|3323.88|3324.38|3322.88|3326.38|3324.88|3323.38|3321.88|6114
1594137600000|2020-07-07 16:00:00|3325.38|3323.88|3324.38|3322.88|3326.38|3324.88|3324.38|3322.88|2427
1594137900000|2020-07-07 16:05:00|3325.38|3323.88|3323.38|3321.88|3325.38|3323.88|3323.38|3321.88|1906
1594138200000|2020-07-07 16:10:00|3322.38|3320.88|3322.38|3320.88|3323.38|3321.88|3322.38|3320.88|4639
1594138500000|2020-07-07 16:15:00|3321.38|3319.88|3322.38|3320.88|3322.38|3320.88|3321.38|3319.88|2757
1594138800000|2020-07-07 16:20:00|3321.38|3319.88|3321.38|3319.88|3321.38|3319.88|3320.38|3318.88|2182
1594139100000|2020-07-07 16:25:00|3320.88|3319.38|3322.38|3320.88|3323.38|3321.88|3320.38|3318.88|1940
1594139400000|2020-07-07 16:30:00|3321.38|3319.88|3323.38|3321.88|3323.38|3321.88|3321.38|3319.88|1105
1594139700000|2020-07-07 16:35:00|3322.38|3320.88|3321.38|3319.88|3323.38|3321.88|3321.38|3319.88|1031
1594140000000|2020-07-07 16:40:00|3320.38|3318.88|3319.38|3317.88|3322.38|3320.88|3318.38|3316.88|1765
1594140300000|2020-07-07 16:45:00|3320.38|3318.88|3320.38|3318.88|3321.38|3319.88|3320.38|3318.88|1076
1594140600000|2020-07-07 16:50:00|3321.38|3319.88|3320.38|3318.88|3321.38|3319.88|3320.38|3318.88|492
1594140900000|2020-07-07 16:55:00|3321.38|3319.88|3321.38|3319.88|3322.38|3320.88|3321.38|3319.88|1376
1594141200000|2020-07-07 17:00:00|3322.38|3320.88|3322.38|3320.88|3323.38|3321.88|3321.38|3319.88|990
1594141500000|2020-07-07 17:05:00|3321.88|3320.38|3318.38|3316.88|3322.38|3320.88|3317.38|3315.88|3374
1594141800000|2020-07-07 17:10:00|3318.88|3317.38|3319.38|3317.88|3319.38|3317.88|3318.38|3316.88|1394
1594142100000|2020-07-07 17:15:00|3320.38|3318.88|3320.38|3318.88|3320.38|3318.88|3319.38|3317.88|380
1594142400000|2020-07-07 17:20:00|3319.38|3317.88|3320.38|3318.88|3321.38|3319.88|3319.38|3317.88|722
1594142700000|2020-07-07 17:25:00|3321.38|3319.88|3321.38|3319.88|3322.38|3320.88|3319.38|3317.88|1746
1594143000000|2020-07-07 17:30:00|3320.88|3319.38|3322.38|3320.88|3322.88|3321.38|3320.38|3318.88|1173
1594143300000|2020-07-07 17:35:00|3322.88|3321.38|3322.38|3320.88|3323.38|3321.88|3321.38|3319.88|961
1594143600000|2020-07-07 17:40:00|3321.38|3319.88|3323.38|3321.88|3324.38|3322.88|3321.38|3319.88|1282
1594143900000|2020-07-07 17:45:00|3322.38|3320.88|3323.38|3321.88|3323.38|3321.88|3322.38|3320.88|350
1594144200000|2020-07-07 17:50:00|3322.38|3320.88|3321.38|3319.88|3322.38|3320.88|3321.38|3319.88|1168
1594144500000|2020-07-07 17:55:00|3322.38|3320.88|3322.88|3321.38|3323.38|3321.88|3322.38|3320.88|611
1594144800000|2020-07-07 18:00:00|3323.38|3321.88|3320.38|3318.88|3323.38|3321.88|3320.38|3318.88|1627
1594145100000|2020-07-07 18:05:00|3321.38|3319.88|3320.38|3318.88|3321.38|3319.88|3319.38|3317.88|490
1594145400000|2020-07-07 18:10:00|3321.38|3319.88|3321.38|3319.88|3322.38|3320.88|3320.38|3318.88|126
1594145700000|2020-07-07 18:15:00|3320.38|3318.88|3319.38|3317.88|3321.38|3319.88|3319.38|3317.88|429
1594146000000|2020-07-07 18:20:00|3320.38|3318.88|3318.38|3316.88|3320.38|3318.88|3318.38|3316.88|836
1594146300000|2020-07-07 18:25:00|3317.38|3315.88|3317.38|3315.88|3318.38|3316.88|3317.38|3315.88|400
1594146600000|2020-07-07 18:30:00|3316.38|3314.88|3314.38|3312.88|3317.38|3315.88|3314.38|3312.88|834
1594146900000|2020-07-07 18:35:00|3313.38|3311.88|3313.38|3311.88|3314.38|3312.88|3313.38|3311.88|720
1594147200000|2020-07-07 18:40:00|3314.38|3312.88|3314.38|3312.88|3314.38|3312.88|3313.38|3311.88|498
1594147500000|2020-07-07 18:45:00|3313.38|3311.88|3314.38|3312.88|3315.38|3313.88|3313.38|3311.88|668
1594147800000|2020-07-07 18:50:00|3314.88|3313.38|3311.38|3309.88|3315.38|3313.88|3311.38|3309.88|1254
1594148100000|2020-07-07 18:55:00|3311.88|3310.38|3315.38|3313.88|3316.38|3314.88|3311.88|3310.38|882
1594148400000|2020-07-07 19:00:00|3314.88|3313.38|3310.38|3308.88|3315.38|3313.88|3309.38|3307.88|1032
1594148700000|2020-07-07 19:05:00|3311.38|3309.88|3310.38|3308.88|3313.38|3311.88|3309.38|3307.88|1390
1594149000000|2020-07-07 19:10:00|3311.38|3309.88|3310.38|3308.88|3311.38|3309.88|3309.38|3307.88|662
1594149300000|2020-07-07 19:15:00|3309.38|3307.88|3312.38|3310.88|3313.38|3311.88|3309.38|3307.88|1363
1594149600000|2020-07-07 19:20:00|3313.38|3311.88|3310.38|3308.88|3313.38|3311.88|3310.38|3308.88|2001
1594149900000|2020-07-07 19:25:00|3311.38|3309.88|3309.38|3307.88|3311.38|3309.88|3308.38|3306.88|853
1594150200000|2020-07-07 19:30:00|3310.38|3308.88|3309.38|3307.88|3310.38|3308.88|3308.38|3306.88|1304
1594150500000|2020-07-07 19:35:00|3308.38|3306.88|3306.38|3304.88|3309.38|3307.88|3304.38|3302.88|2052
1594150800000|2020-07-07 19:40:00|3305.38|3303.88|3304.38|3302.88|3307.38|3305.88|3304.38|3302.88|2632
1594151100000|2020-07-07 19:45:00|3303.38|3301.88|3303.38|3301.88|3304.38|3302.88|3303.38|3301.88|1560
1594151400000|2020-07-07 19:50:00|3302.38|3300.88|3296.38|3294.88|3302.38|3300.88|3296.38|3294.88|3953
1594151700000|2020-07-07 19:55:00|3297.38|3295.88|3298.38|3296.88|3300.38|3298.88|3296.38|3294.88|6228
1594152000000|2020-07-07 20:00:00|3301.83|3298.83|3301.03|3298.03|3303.93|3300.93|3300.23|3297.23|76
1594152300000|2020-07-07 20:05:00|3301.23|3298.23|3303.13|3300.13|3303.63|3300.63|3300.23|3297.23|0
1594152600000|2020-07-07 20:10:00|3303.33|3300.33|3301.33|3298.33|3304.43|3301.43|3300.73|3297.73|0
1594152900000|2020-07-07 20:15:00|3301.23|3298.23|3301.63|3298.63|3301.93|3298.93|3301.23|3298.23|0
1594153200000|2020-07-07 20:20:00|3301.73|3298.73|3301.13|3298.13|3301.93|3298.93|3301.13|3298.13|0
1594153500000|2020-07-07 20:25:00|3301.43|3298.43|3301.03|3298.03|3301.43|3298.43|3300.73|3297.73|0
1594153800000|2020-07-07 20:30:00|3300.63|3297.63|3300.33|3297.33|3300.83|3297.83|3299.33|3296.33|0
1594154100000|2020-07-07 20:35:00|3300.63|3297.63|3301.13|3298.13|3301.43|3298.43|3300.13|3297.13|0
1594154400000|2020-07-07 20:40:00|3300.83|3297.83|3300.13|3297.13|3301.43|3298.43|3299.33|3296.33|0
1594154700000|2020-07-07 20:45:00|3299.63|3296.63|3300.13|3297.13|3300.13|3297.13|3298.53|3295.53|0
1594155000000|2020-07-07 20:50:00|3299.83|3296.83|3300.63|3297.63|3300.93|3297.93|3299.33|3296.33|0
1594155300000|2020-07-07 20:55:00|3300.43|3297.43|3299.63|3296.63|3301.23|3298.23|3299.33|3296.33|0
1594155600000|2020-07-07 21:00:00|3299.73|3296.73|3299.43|3296.43|3300.03|3297.03|3299.43|3296.43|0
1594155900000|2020-07-07 21:05:00|3299.53|3296.53|3299.73|3296.73|3299.83|3296.83|3299.43|3296.43|0
1594156200000|2020-07-07 21:10:00|3299.63|3296.63|3299.43|3296.43|3299.83|3296.83|3299.23|3296.23|0
1594156500000|2020-07-07 21:15:00|3299.33|3296.33|3299.73|3296.73|3299.83|3296.83|3299.33|3296.33|0
1594156800000|2020-07-07 21:20:00|3299.83|3296.83|3299.93|3296.93|3299.93|3296.93|3299.83|3296.83|0
1594157100000|2020-07-07 21:25:00|3299.83|3296.83|3299.33|3296.33|3300.13|3297.13|3299.33|3296.33|0
1594157400000|2020-07-07 21:30:00|3299.23|3296.23|3299.53|3296.53|3299.73|3296.73|3299.23|3296.23|0
1594157700000|2020-07-07 21:35:00|3299.43|3296.43|3299.53|3296.53|3299.73|3296.73|3299.43|3296.43|0
1594158000000|2020-07-07 21:40:00|3299.33|3296.33|3299.13|3296.13|3299.43|3296.43|3298.83|3295.83|0
1594158300000|2020-07-07 21:45:00|3299.23|3296.23|3299.53|3296.53|3299.73|3296.73|3299.23|3296.23|0
1594158600000|2020-07-07 21:50:00|3299.43|3296.43|3299.73|3296.73|3300.03|3297.03|3299.33|3296.33|0
1594158900000|2020-07-07 21:55:00|3300.03|3297.03|3299.73|3296.73|3300.43|3297.43|3299.73|3296.73|0
1594159200000|2020-07-07 22:00:00|3299.33|3296.33|3301.83|3298.83|3301.83|3298.83|3298.73|3295.73|0
1594159500000|2020-07-07 22:05:00|3302.13|3299.13|3303.13|3300.13|3303.93|3300.93|3301.63|3298.63|0
1594159800000|2020-07-07 22:10:00|3303.23|3300.23|3303.93|3300.93|3304.73|3301.73|3303.23|3300.23|0
1594160100000|2020-07-07 22:15:00|3304.13|3301.13|3305.43|3302.43|3305.73|3302.73|3304.13|3301.13|0
1594160400000|2020-07-07 22:20:00|3305.13|3302.13|3305.33|3302.33|3306.73|3303.73|3304.93|3301.93|0
1594160700000|2020-07-07 22:25:00|3305.63|3302.63|3305.23|3302.23|3306.73|3303.73|3304.03|3301.03|0
1594161000000|2020-07-07 22:30:00|3305.13|3302.13|3303.83|3300.83|3306.73|3303.73|3303.03|3300.03|0
1594161300000|2020-07-07 22:35:00|3304.03|3301.03|3301.53|3298.53|3304.03|3301.03|3300.53|3297.53|0
1594161600000|2020-07-07 22:40:00|3301.83|3298.83|3302.83|3299.83|3302.83|3299.83|3301.23|3298.23|0
1594161900000|2020-07-07 22:45:00|3302.63|3299.63|3302.63|3299.63|3303.13|3300.13|3301.53|3298.53|0
1594162200000|2020-07-07 22:50:00|3302.33|3299.33|3302.03|3299.03|3303.13|3300.13|3301.83|3298.83|0
1594162500000|2020-07-07 22:55:00|3301.83|3298.83|3301.23|3298.23|3301.83|3298.83|3301.03|3298.03|0
1594162800000|2020-07-07 23:00:00|3301.43|3298.43|3303.63|3300.63|3303.93|3300.93|3301.23|3298.23|0
1594163100000|2020-07-07 23:05:00|3303.53|3300.53|3304.13|3301.13|3304.13|3301.13|3302.93|3299.93|0
1594163400000|2020-07-07 23:10:00|3304.33|3301.33|3304.43|3301.43|3304.73|3301.73|3303.63|3300.63|0
1594163700000|2020-07-07 23:15:00|3304.53|3301.53|3304.73|3301.73|3306.03|3303.03|3304.43|3301.43|0
1594164000000|2020-07-07 23:20:00|3304.83|3301.83|3306.43|3303.43|3306.43|3303.43|3304.83|3301.83|0
1594164300000|2020-07-07 23:25:00|3306.23|3303.23|3305.93|3302.93|3306.43|3303.43|3305.73|3302.73|0
1594164600000|2020-07-07 23:30:00|3305.73|3302.73|3305.73|3302.73|3306.23|3303.23|3304.93|3301.93|0
1594164900000|2020-07-07 23:35:00|3305.93|3302.93|3305.73|3302.73|3306.23|3303.23|3305.43|3302.43|0
1594165200000|2020-07-07 23:40:00|3305.53|3302.53|3307.23|3304.23|3307.43|3304.43|3305.13|3302.13|0
1594165500000|2020-07-07 23:45:00|3307.13|3304.13|3307.53|3304.53|3308.03|3305.03|3306.83|3303.83|0
1594165800000|2020-07-07 23:50:00|3307.23|3304.23|3307.53|3304.53|3308.03|3305.03|3307.23|3304.23|0
1594166100000|2020-07-07 23:55:00|3307.83|3304.83|3306.73|3303.73|3308.03|3305.03|3306.23|3303.23|0
1594166400000|2020-07-08 00:00:00|3306.43|3303.43|3305.93|3302.93|3306.43|3303.43|3301.53|3298.53|0
1594166700000|2020-07-08 00:05:00|3306.23|3303.23|3308.03|3305.03|3308.83|3305.83|3306.23|3303.23|0
1594167000000|2020-07-08 00:10:00|3308.13|3305.13|3307.83|3304.83|3308.93|3305.93|3307.03|3304.03|0
1594167300000|2020-07-08 00:15:00|3308.13|3305.13|3313.63|3311.63|3313.63|3311.63|3307.63|3305.13|704
1594167600000|2020-07-08 00:20:00|3312.63|3310.63|3312.63|3310.63|3314.63|3312.63|3312.63|3310.63|278
1594167900000|2020-07-08 00:25:00|3313.63|3311.63|3312.63|3310.63|3313.63|3311.63|3311.63|3309.63|232
1594168200000|2020-07-08 00:30:00|3311.63|3309.63|3308.63|3306.63|3311.63|3309.63|3308.63|3306.63|311
1594168500000|2020-07-08 00:35:00|3307.63|3305.63|3306.63|3304.63|3309.63|3307.63|3305.63|3303.63|333
1594168800000|2020-07-08 00:40:00|3307.63|3305.63|3307.63|3305.63|3307.63|3305.63|3305.63|3303.63|114
1594169100000|2020-07-08 00:45:00|3306.63|3304.63|3306.63|3304.63|3307.63|3305.63|3305.63|3303.63|90
1594169400000|2020-07-08 00:50:00|3306.13|3304.13|3303.63|3301.63|3306.63|3304.63|3303.63|3301.63|145
1594169700000|2020-07-08 00:55:00|3304.13|3302.13|3305.63|3303.63|3305.63|3303.63|3303.63|3301.63|73
1594170000000|2020-07-08 01:00:00|3306.63|3304.63|3307.63|3305.63|3307.63|3305.63|3305.63|3303.63|275
1594170300000|2020-07-08 01:05:00|3308.63|3306.63|3309.63|3307.63|3309.63|3307.63|3307.63|3305.63|558
1594170600000|2020-07-08 01:10:00|3310.63|3308.63|3313.63|3311.63|3313.63|3311.63|3309.63|3307.63|841
1594170900000|2020-07-08 01:15:00|3314.63|3312.63|3313.63|3311.63|3314.63|3312.63|3313.13|3311.13|292
1594171200000|2020-07-08 01:20:00|3312.63|3310.63|3310.63|3308.63|3313.63|3311.63|3310.63|3308.63|211
1594171500000|2020-07-08 01:25:00|3311.13|3309.13|3312.63|3310.63|3314.63|3312.63|3311.13|3309.13|326
1594171800000|2020-07-08 01:30:00|3312.13|3310.13|3318.63|3316.63|3318.63|3316.63|3311.63|3309.63|697
1594172100000|2020-07-08 01:35:00|3317.63|3315.63|3317.63|3315.63|3319.63|3317.63|3317.63|3315.63|199
1594172400000|2020-07-08 01:40:00|3318.63|3316.63|3317.63|3315.63|3318.63|3316.63|3317.13|3315.13|212
1594172700000|2020-07-08 01:45:00|3316.63|3314.63|3312.13|3310.13|3316.63|3314.63|3312.13|3310.13|230
1594173000000|2020-07-08 01:50:00|3312.63|3310.63|3315.63|3313.63|3316.63|3314.63|3312.63|3310.63|105
1594173300000|2020-07-08 01:55:00|3314.63|3312.63|3304.63|3302.63|3315.63|3313.63|3304.63|3302.63|460
1594173600000|2020-07-08 02:00:00|3305.63|3303.63|3304.63|3302.63|3305.63|3303.63|3301.63|3299.63|350
1594173900000|2020-07-08 02:05:00|3305.13|3303.13|3307.13|3305.13|3308.63|3306.63|3303.63|3301.63|112
1594174200000|2020-07-08 02:10:00|3307.63|3305.63|3307.63|3305.63|3309.63|3307.63|3307.63|3305.63|36
1594174500000|2020-07-08 02:15:00|3306.63|3304.63|3304.63|3302.63|3307.63|3305.63|3303.63|3301.63|68
1594174800000|2020-07-08 02:20:00|3303.63|3301.63|3304.63|3302.63|3306.63|3304.63|3303.63|3301.63|99
1594175100000|2020-07-08 02:25:00|3303.63|3301.63|3304.63|3302.63|3305.63|3303.63|3303.13|3301.13|74
1594175400000|2020-07-08 02:30:00|3303.63|3301.63|3306.63|3304.63|3307.63|3305.63|3303.63|3301.63|99
1594175700000|2020-07-08 02:35:00|3307.13|3305.13|3310.63|3308.63|3311.63|3309.63|3306.63|3304.63|143
1594176000000|2020-07-08 02:40:00|3311.63|3309.63|3313.63|3311.63|3313.63|3311.63|3310.63|3308.63|349
1594176300000|2020-07-08 02:45:00|3314.63|3312.63|3315.63|3313.63|3315.63|3313.63|3313.63|3311.63|653
1594176600000|2020-07-08 02:50:00|3315.13|3313.13|3314.63|3312.63|3315.63|3313.63|3314.63|3312.63|190
1594176900000|2020-07-08 02:55:00|3313.63|3311.63|3315.63|3313.63|3315.63|3313.63|3313.63|3311.63|377
1594177200000|2020-07-08 03:00:00|3314.63|3312.63|3314.63|3312.63|3315.63|3313.63|3314.63|3312.63|238
1594177500000|2020-07-08 03:05:00|3315.13|3313.13|3315.63|3313.63|3315.63|3313.63|3314.63|3312.63|177
1594177800000|2020-07-08 03:10:00|3316.63|3314.63|3315.63|3313.63|3317.63|3315.63|3315.63|3313.63|261
1594178100000|2020-07-08 03:15:00|3314.63|3312.63|3313.63|3311.63|3314.63|3312.63|3313.63|3311.63|213
1594178400000|2020-07-08 03:20:00|3314.13|3312.13|3313.63|3311.63|3314.63|3312.63|3313.63|3311.63|163
1594178700000|2020-07-08 03:25:00|3314.63|3312.63|3313.63|3311.63|3314.63|3312.63|3312.63|3310.63|301
1594179000000|2020-07-08 03:30:00|3314.63|3312.63|3312.63|3310.63|3314.63|3312.63|3312.63|3310.63|125
1594179300000|2020-07-08 03:35:00|3313.13|3311.13|3312.63|3310.63|3313.13|3311.13|3312.63|3310.63|56
1594179600000|2020-07-08 03:40:00|3311.63|3309.63|3314.63|3312.63|3314.63|3312.63|3311.63|3309.63|123
1594179900000|2020-07-08 03:45:00|3313.63|3311.63|3311.63|3309.63|3313.63|3311.63|3311.63|3309.63|143
1594180200000|2020-07-08 03:50:00|3312.63|3310.63|3311.63|3309.63|3312.63|3310.63|3311.63|3309.63|135
1594180500000|2020-07-08 03:55:00|3312.63|3310.63|3312.63|3310.63|3312.63|3310.63|3311.63|3309.63|229
1594180800000|2020-07-08 04:00:00|3311.63|3309.63|3309.63|3307.63|3312.63|3310.63|3309.63|3307.63|245
1594181100000|2020-07-08 04:05:00|3308.63|3306.63|3307.63|3305.63|3308.63|3306.63|3307.63|3305.63|140
1594181400000|2020-07-08 04:10:00|3308.63|3306.63|3307.63|3305.63|3308.63|3306.63|3305.63|3303.63|511
1594181700000|2020-07-08 04:15:00|3307.13|3305.13|3308.63|3306.63|3308.63|3306.63|3307.13|3305.13|302
1594182000000|2020-07-08 04:20:00|3309.63|3307.63|3308.63|3306.63|3309.63|3307.63|3308.63|3306.63|393
1594182300000|2020-07-08 04:25:00|3307.63|3305.63|3307.63|3305.63|3307.63|3305.63|3307.63|3305.63|275
1594182600000|2020-07-08 04:30:00|3307.13|3305.13|3304.63|3302.63|3307.13|3305.13|3303.63|3301.63|605
1594182900000|2020-07-08 04:35:00|3303.63|3301.63|3299.13|3297.13|3304.63|3302.63|3298.63|3296.63|724
1594183200000|2020-07-08 04:40:00|3298.63|3296.63|3300.63|3298.63|3300.63|3298.63|3297.63|3295.63|285
1594183500000|2020-07-08 04:45:00|3301.63|3299.63|3301.63|3299.63|3301.63|3299.63|3300.63|3298.63|165
1594183800000|2020-07-08 04:50:00|3300.63|3298.63|3300.63|3298.63|3301.63|3299.63|3300.63|3298.63|110
1594184100000|2020-07-08 04:55:00|3301.63|3299.63|3300.63|3298.63|3301.63|3299.63|3300.63|3298.63|192
1594184400000|2020-07-08 05:00:00|3299.63|3297.63|3301.63|3299.63|3302.63|3300.63|3299.63|3297.63|479
1594184700000|2020-07-08 05:05:00|3302.63|3300.63|3304.63|3302.63|3305.63|3303.63|3302.63|3300.63|417
1594185000000|2020-07-08 05:10:00|3303.63|3301.63|3305.63|3303.63|3305.63|3303.63|3302.63|3300.63|495
1594185300000|2020-07-08 05:15:00|3305.13|3303.13|3306.63|3304.63|3306.63|3304.63|3304.63|3302.63|372
1594185600000|2020-07-08 05:20:00|3305.63|3303.63|3304.63|3302.63|3306.63|3304.63|3304.63|3302.63|114
1594185900000|2020-07-08 05:25:00|3303.63|3301.63|3300.63|3298.63|3304.63|3302.63|3300.63|3298.63|409
1594186200000|2020-07-08 05:30:00|3299.63|3297.63|3299.63|3297.63|3300.63|3298.63|3298.63|3296.63|353
1594186500000|2020-07-08 05:35:00|3300.63|3298.63|3301.63|3299.63|3302.63|3300.63|3299.63|3297.63|322
1594186800000|2020-07-08 05:40:00|3300.63|3298.63|3300.63|3298.63|3301.63|3299.63|3300.63|3298.63|203
1594187100000|2020-07-08 05:45:00|3299.63|3297.63|3299.63|3297.63|3300.63|3298.63|3298.63|3296.63|317
1594187400000|2020-07-08 05:50:00|3300.13|3298.13|3296.63|3294.63|3300.63|3298.63|3296.63|3294.63|1158
1594187700000|2020-07-08 05:55:00|3295.63|3293.63|3295.63|3293.63|3295.63|3293.63|3293.63|3291.63|1558
1594188000000|2020-07-08 06:00:00|3295.38|3293.88|3290.38|3288.88|3296.38|3294.88|3289.38|3287.88|2973
1594188300000|2020-07-08 06:05:00|3289.38|3287.88|3286.38|3284.88|3290.38|3288.88|3286.38|3284.88|2705
1594188600000|2020-07-08 06:10:00|3287.38|3285.88|3286.38|3284.88|3287.38|3285.88|3284.38|3282.88|1724
1594188900000|2020-07-08 06:15:00|3285.88|3284.38|3286.38|3284.88|3287.38|3285.88|3285.38|3283.88|2543
1594189200000|2020-07-08 06:20:00|3287.38|3285.88|3289.38|3287.88|3290.38|3288.88|3287.38|3285.88|1230
1594189500000|2020-07-08 06:25:00|3288.38|3286.88|3288.38|3286.88|3290.38|3288.88|3287.38|3285.88|1869
1594189800000|2020-07-08 06:30:00|3289.38|3287.88|3290.38|3288.88|3292.38|3290.88|3289.38|3287.88|2266
1594190100000|2020-07-08 06:35:00|3291.38|3289.88|3297.38|3295.88|3298.38|3296.88|3290.38|3288.88|2230
1594190400000|2020-07-08 06:40:00|3298.38|3296.88|3296.38|3294.88|3298.38|3296.88|3295.38|3293.88|2570
1594190700000|2020-07-08 06:45:00|3295.38|3293.88|3293.38|3291.88|3295.88|3294.38|3293.38|3291.88|1349
1594191000000|2020-07-08 06:50:00|3294.38|3292.88|3297.38|3295.88|3298.38|3296.88|3293.38|3291.88|2171
1594191300000|2020-07-08 06:55:00|3296.38|3294.88|3298.38|3296.88|3299.38|3297.88|3293.38|3291.88|2021
1594191600000|2020-07-08 07:00:00|3298.88|3297.38|3296.38|3294.88|3301.38|3299.88|3294.38|3292.88|11995
1594191900000|2020-07-08 07:05:00|3295.38|3293.88|3299.38|3297.88|3304.38|3302.88|3294.38|3292.88|7814
1594192200000|2020-07-08 07:10:00|3298.38|3296.88|3303.38|3301.88|3305.38|3303.88|3294.88|3293.38|8346
1594192500000|2020-07-08 07:15:00|3302.38|3300.88|3307.38|3305.88|3308.38|3306.88|3299.38|3297.88|7369
1594192800000|2020-07-08 07:20:00|3306.38|3304.88|3307.38|3305.88|3309.38|3307.88|3303.38|3301.88|6711
1594193100000|2020-07-08 07:25:00|3306.38|3304.88|3309.38|3307.88|3311.38|3309.88|3302.38|3300.88|4938
1594193400000|2020-07-08 07:30:00|3309.88|3308.38|3311.38|3309.88|3312.38|3310.88|3308.38|3306.88|4567
1594193700000|2020-07-08 07:35:00|3310.38|3308.88|3310.38|3308.88|3314.38|3312.88|3308.38|3306.88|6250
1594194000000|2020-07-08 07:40:00|3310.23|3308.73|3310.23|3308.73|3311.23|3309.73|3306.23|3304.73|4672
1594194300000|2020-07-08 07:45:00|3311.23|3309.73|3315.23|3313.73|3316.23|3314.73|3309.23|3307.73|5385
1594194600000|2020-07-08 07:50:00|3314.23|3312.73|3309.23|3307.73|3315.23|3313.73|3309.23|3307.73|4498
1594194900000|2020-07-08 07:55:00|3310.23|3308.73|3310.23|3308.73|3311.23|3309.73|3308.23|3306.73|2435
1594195200000|2020-07-08 08:00:00|3311.23|3309.73|3308.23|3306.73|3311.23|3309.73|3305.23|3303.73|5694
1594195500000|2020-07-08 08:05:00|3307.23|3305.73|3306.23|3304.73|3308.23|3306.73|3304.73|3303.23|2517
1594195800000|2020-07-08 08:10:00|3305.23|3303.73|3307.23|3305.73|3311.23|3309.73|3305.23|3303.73|3728
1594196100000|2020-07-08 08:15:00|3306.23|3304.73|3304.23|3302.73|3307.23|3305.73|3304.23|3302.73|1593
1594196400000|2020-07-08 08:20:00|3305.23|3303.73|3305.23|3303.73|3307.23|3305.73|3304.23|3302.73|2760
1594196700000|2020-07-08 08:25:00|3306.23|3304.73|3307.23|3305.73|3311.23|3309.73|3305.23|3303.73|3896
1594197000000|2020-07-08 08:30:00|3308.23|3306.73|3309.23|3307.73|3309.23|3307.73|3303.23|3301.73|4657
1594197300000|2020-07-08 08:35:00|3310.23|3308.73|3318.23|3316.73|3326.23|3324.73|3310.23|3308.73|19341
1594197600000|2020-07-08 08:40:00|3319.23|3317.73|3317.23|3315.73|3321.23|3319.73|3316.23|3314.73|12825
1594197900000|2020-07-08 08:45:00|3318.23|3316.73|3317.23|3315.73|3319.23|3317.73|3316.23|3314.73|3160
1594198200000|2020-07-08 08:50:00|3316.23|3314.73|3313.23|3311.73|3316.23|3314.73|3313.23|3311.73|3741
1594198500000|2020-07-08 08:55:00|3314.23|3312.73|3309.23|3307.73|3314.23|3312.73|3307.23|3305.73|5086
1594198800000|2020-07-08 09:00:00|3310.23|3308.73|3308.23|3306.73|3310.23|3308.73|3307.23|3305.73|2126
1594199100000|2020-07-08 09:05:00|3309.23|3307.73|3304.23|3302.73|3309.23|3307.73|3303.23|3301.73|4426
1594199400000|2020-07-08 09:10:00|3303.23|3301.73|3298.23|3296.73|3305.23|3303.73|3296.23|3294.73|5772
1594199700000|2020-07-08 09:15:00|3297.23|3295.73|3291.23|3289.73|3298.23|3296.73|3289.23|3287.73|8671
1594200000000|2020-07-08 09:20:00|3290.23|3288.73|3292.23|3290.73|3294.23|3292.73|3288.23|3286.73|9931
1594200300000|2020-07-08 09:25:00|3291.23|3289.73|3291.23|3289.73|3292.23|3290.73|3288.23|3286.73|10276
1594200600000|2020-07-08 09:30:00|3290.23|3288.73|3295.23|3293.73|3296.23|3294.73|3290.23|3288.73|6308
1594200900000|2020-07-08 09:35:00|3294.23|3292.73|3293.23|3291.73|3297.23|3295.73|3293.23|3291.73|8397
1594201200000|2020-07-08 09:40:00|3294.23|3292.73|3285.23|3283.73|3294.23|3292.73|3284.23|3282.73|9831
1594201500000|2020-07-08 09:45:00|3284.23|3282.73|3289.23|3287.73|3289.23|3287.73|3284.23|3282.73|9773
1594201800000|2020-07-08 09:50:00|3288.23|3286.73|3287.23|3285.73|3291.23|3289.73|3287.23|3285.73|7819
1594202100000|2020-07-08 09:55:00|3286.23|3284.73|3293.23|3291.73|3293.23|3291.73|3286.23|3284.73|7704
1594202400000|2020-07-08 10:00:00|3292.23|3290.73|3294.23|3292.73|3294.23|3292.73|3290.23|3288.73|4241
1594202700000|2020-07-08 10:05:00|3293.23|3291.73|3294.23|3292.73|3295.23|3293.73|3291.23|3289.73|3367
1594203000000|2020-07-08 10:10:00|3293.23|3291.73|3291.23|3289.73|3293.23|3291.73|3287.23|3285.73|4297
1594203300000|2020-07-08 10:15:00|3292.23|3290.73|3295.23|3293.73|3297.23|3295.73|3292.23|3290.73|5711
1594203600000|2020-07-08 10:20:00|3294.23|3292.73|3292.23|3290.73|3295.23|3293.73|3289.23|3287.73|5863
1594203900000|2020-07-08 10:25:00|3293.23|3291.73|3293.23|3291.73|3294.23|3292.73|3292.23|3290.73|1734
1594204200000|2020-07-08 10:30:00|3292.23|3290.73|3293.23|3291.73|3294.23|3292.73|3291.23|3289.73|3609
1594204500000|2020-07-08 10:35:00|3292.23|3290.73|3296.23|3294.73|3296.23|3294.73|3292.23|3290.73|3261
1594204800000|2020-07-08 10:40:00|3297.23|3295.73|3299.23|3297.73|3299.23|3297.73|3297.23|3295.73|3726
1594205100000|2020-07-08 10:45:00|3298.23|3296.73|3299.23|3297.73|3300.23|3298.73|3297.23|3295.73|3445
1594205400000|2020-07-08 10:50:00|3300.23|3298.73|3302.23|3300.73|3303.23|3301.73|3299.23|3297.73|4519
1594205700000|2020-07-08 10:55:00|3301.23|3299.73|3302.23|3300.73|3303.23|3301.73|3301.23|3299.73|2648
1594206000000|2020-07-08 11:00:00|3303.23|3301.73|3305.23|3303.73|3306.23|3304.73|3303.23|3301.73|7318
1594206300000|2020-07-08 11:05:00|3306.23|3304.73|3305.23|3303.73|3307.23|3305.73|3303.23|3301.73|3667
1594206600000|2020-07-08 11:10:00|3304.23|3302.73|3302.23|3300.73|3305.23|3303.73|3302.23|3300.73|1603
1594206900000|2020-07-08 11:15:00|3301.73|3300.23|3302.23|3300.73|3303.23|3301.73|3301.23|3299.73|3133
1594207200000|2020-07-08 11:20:00|3301.23|3299.73|3299.23|3297.73|3302.23|3300.73|3299.23|3297.73|2165
1594207500000|2020-07-08 11:25:00|3298.23|3296.73|3299.23|3297.73|3299.23|3297.73|3297.23|3295.73|3993
1594207800000|2020-07-08 11:30:00|3298.23|3296.73|3298.23|3296.73|3299.23|3297.73|3297.23|3295.73|2956
1594208100000|2020-07-08 11:35:00|3299.23|3297.73|3302.23|3300.73|3303.23|3301.73|3298.23|3296.73|9056
1594208400000|2020-07-08 11:40:00|3302.6|3301.1|3302.6|3301.1|3302.6|3301.1|3301.6|3300.1|1274
1594208700000|2020-07-08 11:45:00|3303.6|3302.1|3303.6|3302.1|3304.6|3303.1|3303.6|3302.1|2385
1594209000000|2020-07-08 11:50:00|3304.6|3303.1|3304.6|3303.1|3305.6|3304.1|3303.6|3302.1|919
1594209300000|2020-07-08 11:55:00|3305.6|3304.1|3304.6|3303.1|3305.6|3304.1|3302.6|3301.1|4730
1594209600000|2020-07-08 12:00:00|3303.6|3302.1|3298.6|3297.1|3304.6|3303.1|3298.6|3297.1|3582
1594209900000|2020-07-08 12:05:00|3299.6|3298.1|3297.6|3296.1|3300.6|3299.1|3297.6|3296.1|1804
1594210200000|2020-07-08 12:10:00|3297.1|3295.6|3295.6|3294.1|3298.6|3297.1|3295.6|3294.1|2739
1594210500000|2020-07-08 12:15:00|3294.6|3293.1|3294.6|3293.1|3295.6|3294.1|3293.6|3292.1|3255
1594210800000|2020-07-08 12:20:00|3295.6|3294.1|3295.6|3294.1|3297.6|3296.1|3294.6|3293.1|7627
1594211100000|2020-07-08 12:25:00|3296.6|3295.1|3295.6|3294.1|3296.6|3295.1|3294.6|3293.1|2910
1594211400000|2020-07-08 12:30:00|3295.1|3293.6|3293.6|3292.1|3296.6|3295.1|3293.6|3292.1|1573
1594211700000|2020-07-08 12:35:00|3294.6|3293.1|3291.6|3290.1|3294.6|3293.1|3291.6|3290.1|1917
1594212000000|2020-07-08 12:40:00|3290.6|3289.1|3292.6|3291.1|3292.6|3291.1|3289.6|3288.1|5073
1594212300000|2020-07-08 12:45:00|3291.6|3290.1|3294.6|3293.1|3294.6|3293.1|3290.6|3289.1|1717
1594212600000|2020-07-08 12:50:00|3295.6|3294.1|3294.6|3293.1|3295.6|3294.1|3293.6|3292.1|4205
1594212900000|2020-07-08 12:55:00|3295.1|3293.6|3295.6|3294.1|3297.6|3296.1|3294.6|3293.1|5412
1594213200000|2020-07-08 13:00:00|3296.6|3295.1|3293.6|3292.1|3297.6|3296.1|3293.6|3292.1|2633
1594213500000|2020-07-08 13:05:00|3292.6|3291.1|3289.6|3288.1|3293.6|3292.1|3287.6|3286.1|7924
1594213800000|2020-07-08 13:10:00|3290.6|3289.1|3288.6|3287.1|3291.6|3290.1|3287.6|3286.1|5770
1594214100000|2020-07-08 13:15:00|3289.6|3288.1|3288.6|3287.1|3290.6|3289.1|3287.6|3286.1|4132
1594214400000|2020-07-08 13:20:00|3289.6|3288.1|3290.6|3289.1|3290.6|3289.1|3287.6|3286.1|4220
1594214700000|2020-07-08 13:25:00|3289.6|3288.1|3290.6|3289.1|3291.6|3290.1|3288.6|3287.1|6512
1594215000000|2020-07-08 13:30:00|3291.1|3289.6|3295.6|3294.1|3295.6|3294.1|3287.6|3286.1|9491
1594215300000|2020-07-08 13:35:00|3294.6|3293.1|3296.1|3294.6|3298.6|3297.1|3292.6|3291.1|6256
1594215600000|2020-07-08 13:40:00|3296.6|3295.1|3297.6|3296.1|3297.6|3296.1|3295.6|3294.1|3539
1594215900000|2020-07-08 13:45:00|3296.6|3295.1|3298.6|3297.1|3299.6|3298.1|3294.6|3293.1|4421
1594216200000|2020-07-08 13:50:00|3299.6|3298.1|3303.6|3302.1|3305.6|3304.1|3298.6|3297.1|10705
1594216500000|2020-07-08 13:55:00|3302.6|3301.1|3303.6|3302.1|3305.6|3304.1|3302.6|3301.1|5169
1594216800000|2020-07-08 14:00:00|3302.6|3301.1|3304.6|3303.1|3307.6|3306.1|3302.6|3301.1|9317
1594217100000|2020-07-08 14:05:00|3305.6|3304.1|3303.6|3302.1|3305.6|3304.1|3303.6|3302.1|5877
1594217400000|2020-07-08 14:10:00|3303.32|3301.82|3303.32|3301.82|3305.32|3303.82|3301.32|3299.82|4695
1594217700000|2020-07-08 14:15:00|3302.32|3300.82|3302.32|3300.82|3302.32|3300.82|3299.32|3297.82|7057
1594218000000|2020-07-08 14:20:00|3303.32|3301.82|3302.32|3300.82|3304.32|3302.82|3302.32|3300.82|4764
1594218300000|2020-07-08 14:25:00|3303.32|3301.82|3297.32|3295.82|3304.32|3302.82|3297.32|3295.82|7481
1594218600000|2020-07-08 14:30:00|3296.32|3294.82|3297.32|3295.82|3300.32|3298.82|3296.32|3294.82|4948
1594218900000|2020-07-08 14:35:00|3296.32|3294.82|3296.32|3294.82|3297.32|3295.82|3294.32|3292.82|6650
1594219200000|2020-07-08 14:40:00|3295.32|3293.82|3294.32|3292.82|3297.32|3295.82|3292.32|3290.82|12483
1594219500000|2020-07-08 14:45:00|3293.32|3291.82|3297.32|3295.82|3297.32|3295.82|3292.32|3290.82|11721
1594219800000|2020-07-08 14:50:00|3296.32|3294.82|3299.32|3297.82|3300.32|3298.82|3296.32|3294.82|9793
1594220100000|2020-07-08 14:55:00|3300.32|3298.82|3299.32|3297.82|3300.32|3298.82|3297.32|3295.82|4577
1594220400000|2020-07-08 15:00:00|3300.32|3298.82|3293.32|3291.82|3300.32|3298.82|3291.32|3289.82|10383
1594220700000|2020-07-08 15:05:00|3293.82|3292.32|3290.32|3288.82|3295.32|3293.82|3287.32|3285.82|11940
1594221000000|2020-07-08 15:10:00|3291.32|3289.82|3293.32|3291.82|3294.32|3292.82|3291.32|3289.82|21573
1594221300000|2020-07-08 15:15:00|3292.32|3290.82|3285.32|3283.82|3293.32|3291.82|3284.32|3282.82|13180
1594221600000|2020-07-08 15:20:00|3286.32|3284.82|3280.32|3278.82|3286.32|3284.82|3277.32|3275.82|20941
1594221900000|2020-07-08 15:25:00|3279.32|3277.82|3287.32|3285.82|3287.32|3285.82|3278.32|3276.82|27525
1594222200000|2020-07-08 15:30:00|3286.26|3284.76|3285.26|3283.76|3288.26|3286.76|3284.26|3282.76|44025
1594222500000|2020-07-08 15:35:00|3286.26|3284.76|3289.26|3287.76|3290.26|3288.76|3286.26|3284.76|20763
1594222800000|2020-07-08 15:40:00|3288.26|3286.76|3290.26|3288.76|3290.26|3288.76|3287.26|3285.76|12650
1594223100000|2020-07-08 15:45:00|3291.26|3289.76|3288.26|3286.76|3291.26|3289.76|3287.26|3285.76|6092
1594223400000|2020-07-08 15:50:00|3287.26|3285.76|3290.26|3288.76|3290.76|3289.26|3287.26|3285.76|5077
1594223700000|2020-07-08 15:55:00|3289.26|3287.76|3289.26|3287.76|3290.26|3288.76|3287.26|3285.76|3791
1594224000000|2020-07-08 16:00:00|3290.26|3288.76|3289.26|3287.76|3291.26|3289.76|3288.26|3286.76|10154
1594224300000|2020-07-08 16:05:00|3290.26|3288.76|3290.26|3288.76|3291.26|3289.76|3289.26|3287.76|1698
1594224600000|2020-07-08 16:10:00|3291.26|3289.76|3291.26|3289.76|3293.26|3291.76|3290.26|3288.76|2620
1594224900000|2020-07-08 16:15:00|3292.26|3290.76|3294.26|3292.76|3295.26|3293.76|3290.26|3288.76|3908
1594225200000|2020-07-08 16:20:00|3294.76|3293.26|3294.26|3292.76|3295.26|3293.76|3294.26|3292.76|1958
1594225500000|2020-07-08 16:25:00|3295.26|3293.76|3295.26|3293.76|3296.26|3294.76|3294.26|3292.76|4845
1594225800000|2020-07-08 16:30:00|3296.26|3294.76|3294.26|3292.76|3297.26|3295.76|3294.26|3292.76|3253
1594226100000|2020-07-08 16:35:00|3293.76|3292.26|3294.26|3292.76|3294.26|3292.76|3293.26|3291.76|780
1594226400000|2020-07-08 16:40:00|3293.76|3292.26|3292.26|3290.76|3294.26|3292.76|3291.26|3289.76|2131
1594226700000|2020-07-08 16:45:00|3291.76|3290.26|3293.26|3291.76|3293.26|3291.76|3291.76|3290.26|564
1594227000000|2020-07-08 16:50:00|3292.76|3291.26|3292.26|3290.76|3293.26|3291.76|3291.26|3289.76|1420
1594227300000|2020-07-08 16:55:00|3293.26|3291.76|3296.26|3294.76|3296.26|3294.76|3293.26|3291.76|1460
1594227600000|2020-07-08 17:00:00|3295.26|3293.76|3295.26|3293.76|3296.26|3294.76|3295.26|3293.76|1241
1594227900000|2020-07-08 17:05:00|3296.26|3294.76|3296.26|3294.76|3296.26|3294.76|3294.26|3292.76|504
1594228200000|2020-07-08 17:10:00|3295.26|3293.76|3293.76|3292.26|3295.76|3294.26|3293.26|3291.76|893
1594228500000|2020-07-08 17:15:00|3293.26|3291.76|3291.26|3289.76|3294.26|3292.76|3291.26|3289.76|971
1594228800000|2020-07-08 17:20:00|3291.76|3290.26|3289.26|3287.76|3292.26|3290.76|3289.26|3287.76|1221
1594229100000|2020-07-08 17:25:00|3290.26|3288.76|3289.26|3287.76|3290.26|3288.76|3287.26|3285.76|1574
1594229400000|2020-07-08 17:30:00|3290.26|3288.76|3290.26|3288.76|3291.26|3289.76|3289.26|3287.76|914
1594229700000|2020-07-08 17:35:00|3291.26|3289.76|3291.26|3289.76|3291.26|3289.76|3290.26|3288.76|258
1594230000000|2020-07-08 17:40:00|3292.26|3290.76|3291.26|3289.76|3292.26|3290.76|3290.26|3288.76|352
1594230300000|2020-07-08 17:45:00|3290.26|3288.76|3291.26|3289.76|3291.26|3289.76|3290.26|3288.76|680
1594230600000|2020-07-08 17:50:00|3290.26|3288.76|3289.26|3287.76|3291.76|3290.26|3289.26|3287.76|1493
1594230900000|2020-07-08 17:55:00|3290.26|3288.76|3288.26|3286.76|3290.26|3288.76|3287.26|3285.76|1541
1594231200000|2020-07-08 18:00:00|3289.26|3287.76|3287.26|3285.76|3292.26|3290.76|3287.26|3285.76|1526
1594231500000|2020-07-08 18:05:00|3287.76|3286.26|3288.26|3286.76|3289.26|3287.76|3287.26|3285.76|676
1594231800000|2020-07-08 18:10:00|3287.26|3285.76|3290.26|3288.76|3290.26|3288.76|3287.26|3285.76|880
1594232100000|2020-07-08 18:15:00|3290.76|3289.26|3291.26|3289.76|3291.26|3289.76|3290.26|3288.76|686
1594232400000|2020-07-08 18:20:00|3290.26|3288.76|3292.26|3290.76|3294.26|3292.76|3290.26|3288.76|1789
1594232700000|2020-07-08 18:25:00|3293.26|3291.76|3293.26|3291.76|3293.26|3291.76|3292.26|3290.76|1672
1594233000000|2020-07-08 18:30:00|3292.76|3291.26|3291.26|3289.76|3293.26|3291.76|3291.26|3289.76|799
1594233300000|2020-07-08 18:35:00|3291.76|3290.26|3293.26|3291.76|3293.26|3291.76|3290.26|3288.76|838
1594233600000|2020-07-08 18:40:00|3292.26|3290.76|3290.26|3288.76|3292.26|3290.76|3289.26|3287.76|771
1594233900000|2020-07-08 18:45:00|3291.26|3289.76|3291.26|3289.76|3291.26|3289.76|3289.26|3287.76|1003
1594234200000|2020-07-08 18:50:00|3292.26|3290.76|3290.26|3288.76|3293.26|3291.76|3290.26|3288.76|2141
1594234500000|2020-07-08 18:55:00|3290.76|3289.26|3295.26|3293.76|3296.26|3294.76|3290.76|3289.26|2492
1594234800000|2020-07-08 19:00:00|3296.26|3294.76|3297.26|3295.76|3297.26|3295.76|3295.26|3293.76|1303
1594235100000|2020-07-08 19:05:00|3296.26|3294.76|3299.26|3297.76|3299.26|3297.76|3296.26|3294.76|1418
1594235400000|2020-07-08 19:10:00|3300.26|3298.76|3304.26|3302.76|3304.26|3302.76|3299.26|3297.76|3156
1594235700000|2020-07-08 19:15:00|3303.76|3302.26|3304.26|3302.76|3304.26|3302.76|3303.26|3301.76|2392
1594236000000|2020-07-08 19:20:00|3305.26|3303.76|3308.26|3306.76|3308.26|3306.76|3304.26|3302.76|2394
1594236300000|2020-07-08 19:25:00|3307.26|3305.76|3306.26|3304.76|3308.76|3307.26|3305.26|3303.76|1177
1594236600000|2020-07-08 19:30:00|3307.26|3305.76|3307.26|3305.76|3308.26|3306.76|3306.26|3304.76|2061
1594236900000|2020-07-08 19:35:00|3308.26|3306.76|3305.26|3303.76|3309.26|3307.76|3304.26|3302.76|3347
1594237200000|2020-07-08 19:40:00|3306.26|3304.76|3306.26|3304.76|3307.26|3305.76|3305.26|3303.76|2639
1594237500000|2020-07-08 19:45:00|3307.26|3305.76|3308.26|3306.76|3309.26|3307.76|3305.26|3303.76|2712
1594237800000|2020-07-08 19:50:00|3309.26|3307.76|3311.26|3309.76|3311.26|3309.76|3305.26|3303.76|4003
1594238100000|2020-07-08 19:55:00|3310.26|3308.76|3311.76|3310.26|3312.26|3310.76|3310.26|3308.76|4412
1594238400000|2020-07-08 20:00:00|3313.01|3310.01|3313.01|3310.01|3315.11|3312.11|3311.21|3308.21|79
1594238700000|2020-07-08 20:05:00|3312.91|3309.91|3315.61|3312.61|3316.11|3313.11|3312.71|3309.71|0
1594239000000|2020-07-08 20:10:00|3315.41|3312.41|3316.51|3313.51|3316.71|3313.71|3314.01|3311.01|0
1594239300000|2020-07-08 20:15:00|3316.41|3313.41|3316.51|3313.51|3316.81|3313.81|3316.21|3313.21|0
1594239600000|2020-07-08 20:20:00|3316.41|3313.41|3316.71|3313.71|3316.81|3313.81|3316.41|3313.41|0
1594239900000|2020-07-08 20:25:00|3316.51|3313.51|3316.11|3313.11|3316.61|3313.61|3315.91|3312.91|0
1594240200000|2020-07-08 20:30:00|3315.51|3312.51|3318.11|3315.11|3319.11|3316.11|3315.51|3312.51|0
1594240500000|2020-07-08 20:35:00|3318.31|3315.31|3318.61|3315.61|3318.91|3315.91|3317.81|3314.81|0
1594240800000|2020-07-08 20:40:00|3318.31|3315.31|3318.11|3315.11|3318.61|3315.61|3317.81|3314.81|0
1594241100000|2020-07-08 20:45:00|3318.31|3315.31|3317.31|3314.31|3318.31|3315.31|3317.01|3314.01|0
1594241400000|2020-07-08 20:50:00|3317.01|3314.01|3317.61|3314.61|3318.11|3315.11|3317.01|3314.01|0
1594241700000|2020-07-08 20:55:00|3317.31|3314.31|3318.01|3315.01|3318.11|3315.11|3317.01|3314.01|0
1594242000000|2020-07-08 21:00:00|3317.81|3314.81|3317.81|3314.81|3318.01|3315.01|3317.61|3314.61|0
1594242300000|2020-07-08 21:05:00|3317.61|3314.61|3317.81|3314.81|3317.81|3314.81|3317.51|3314.51|0
1594242600000|2020-07-08 21:10:00|3317.51|3314.51|3317.81|3314.81|3318.01|3315.01|3317.51|3314.51|0
1594242900000|2020-07-08 21:15:00|3317.61|3314.61|3317.81|3314.81|3317.81|3314.81|3317.61|3314.61|0
1594243200000|2020-07-08 21:20:00|3317.71|3314.71|3317.61|3314.61|3317.71|3314.71|3317.61|3314.61|0
1594243500000|2020-07-08 21:25:00|3317.71|3314.71|3317.51|3314.51|3318.01|3315.01|3317.51|3314.51|0
1594244100000|2020-07-08 21:35:00|3317.91|3314.91|3317.91|3314.91|3317.91|3314.91|3317.81|3314.81|0
1594244400000|2020-07-08 21:40:00|3318.11|3315.11|3318.31|3315.31|3318.71|3315.71|3317.91|3314.91|0
1594244700000|2020-07-08 21:45:00|3318.21|3315.21|3317.31|3314.31|3318.51|3315.51|3317.21|3314.21|0
1594245000000|2020-07-08 21:50:00|3317.41|3314.41|3317.71|3314.71|3317.81|3314.81|3317.21|3314.21|0
1594245300000|2020-07-08 21:55:00|3317.61|3314.61|3317.81|3314.81|3317.91|3314.91|3317.51|3314.51|0
1594245600000|2020-07-08 22:00:00|3319.91|3316.91|3320.61|3317.61|3321.91|3318.91|3319.51|3316.51|0
1594245900000|2020-07-08 22:05:00|3320.81|3317.81|3320.61|3317.61|3321.41|3318.41|3320.61|3317.61|0
1594246200000|2020-07-08 22:10:00|3320.71|3317.71|3321.11|3318.11|3321.41|3318.41|3320.61|3317.61|0
1594246500000|2020-07-08 22:15:00|3320.81|3317.81|3320.61|3317.61|3320.81|3317.81|3320.61|3317.61|0
1594246800000|2020-07-08 22:20:00|3320.41|3317.41|3319.51|3316.51|3320.81|3317.81|3319.31|3316.31|0
1594247100000|2020-07-08 22:25:00|3319.31|3316.31|3320.41|3317.41|3320.81|3317.81|3319.31|3316.31|0
1594247400000|2020-07-08 22:30:00|3320.31|3317.31|3320.81|3317.81|3320.81|3317.81|3319.81|3316.81|0
1594247700000|2020-07-08 22:35:00|3320.61|3317.61|3320.11|3317.11|3320.61|3317.61|3319.81|3316.81|0
1594248000000|2020-07-08 22:40:00|3319.91|3316.91|3319.01|3316.01|3319.91|3316.91|3318.71|3315.71|0
1594248300000|2020-07-08 22:45:00|3318.91|3315.91|3318.71|3315.71|3319.01|3316.01|3318.21|3315.21|0
1594248600000|2020-07-08 22:50:00|3318.51|3315.51|3318.01|3315.01|3318.91|3315.91|3318.01|3315.01|0
1594248900000|2020-07-08 22:55:00|3317.71|3314.71|3319.31|3316.31|3320.31|3317.31|3317.71|3314.71|0
1594249200000|2020-07-08 23:00:00|3319.01|3316.01|3318.21|3315.21|3319.11|3316.11|3317.71|3314.71|0
1594249500000|2020-07-08 23:05:00|3318.01|3315.01|3318.51|3315.51|3319.51|3316.51|3318.01|3315.01|0
1594249800000|2020-07-08 23:10:00|3318.61|3315.61|3319.81|3316.81|3320.11|3317.11|3318.51|3315.51|0
1594250100000|2020-07-08 23:15:00|3320.11|3317.11|3319.31|3316.31|3320.31|3317.31|3319.01|3316.01|0
1594250400000|2020-07-08 23:20:00|3319.01|3316.01|3320.31|3317.31|3321.11|3318.11|3318.71|3315.71|0
1594250700000|2020-07-08 23:25:00|3320.61|3317.61|3320.11|3317.11|3320.81|3317.81|3320.11|3317.11|0
1594251000000|2020-07-08 23:30:00|3320.21|3317.21|3318.51|3315.51|3320.21|3317.21|3318.01|3315.01|0
1594251300000|2020-07-08 23:35:00|3318.71|3315.71|3319.81|3316.81|3319.81|3316.81|3318.21|3315.21|0
1594251600000|2020-07-08 23:40:00|3320.11|3317.11|3321.11|3318.11|3321.11|3318.11|3319.81|3316.81|0
1594251900000|2020-07-08 23:45:00|3320.81|3317.81|3321.41|3318.41|3322.41|3319.41|3320.81|3317.81|0
1594252200000|2020-07-08 23:50:00|3321.61|3318.61|3322.11|3319.11|3322.41|3319.41|3319.31|3316.31|0
1594252500000|2020-07-08 23:55:00|3322.31|3319.31|3320.11|3317.11|3322.31|3319.31|3319.31|3316.31|0
1594252800000|2020-07-09 00:00:00|3320.31|3317.31|3320.81|3317.81|3322.91|3319.91|3318.21|3315.21|0
1594253100000|2020-07-09 00:05:00|3321.01|3318.01|3320.11|3317.11|3322.11|3319.11|3319.51|3316.51|0
1594253400000|2020-07-09 00:10:00|3320.21|3317.21|3319.51|3316.51|3320.81|3317.81|3319.01|3316.01|0
1594253700000|2020-07-09 00:15:00|3319.31|3316.31|3314.51|3312.51|3319.51|3316.51|3313.51|3311.51|1088
1594254000000|2020-07-09 00:20:00|3313.51|3311.51|3313.01|3311.01|3315.51|3313.51|3312.51|3310.51|110
1594254300000|2020-07-09 00:25:00|3312.51|3310.51|3312.51|3310.51|3313.51|3311.51|3311.51|3309.51|290
1594254600000|2020-07-09 00:30:00|3313.01|3311.01|3315.51|3313.51|3317.01|3315.01|3313.01|3311.01|136
1594254900000|2020-07-09 00:35:00|3316.51|3314.51|3316.51|3314.51|3316.51|3314.51|3314.51|3312.51|360
1594255200000|2020-07-09 00:40:00|3317.51|3315.51|3317.51|3315.51|3318.51|3316.51|3317.01|3315.01|172
1594255500000|2020-07-09 00:45:00|3316.51|3314.51|3316.51|3314.51|3318.51|3316.51|3315.51|3313.51|287
1594255800000|2020-07-09 00:50:00|3315.51|3313.51|3315.51|3313.51|3315.51|3313.51|3314.51|3312.51|78
1594256100000|2020-07-09 00:55:00|3316.51|3314.51|3316.51|3314.51|3316.51|3314.51|3315.51|3313.51|44
1594256400000|2020-07-09 01:00:00|3315.51|3313.51|3312.51|3310.51|3315.51|3313.51|3311.51|3309.51|408
1594256700000|2020-07-09 01:05:00|3312.01|3310.01|3313.01|3311.01|3315.51|3313.51|3312.01|3310.01|87
1594257000000|2020-07-09 01:10:00|3312.51|3310.51|3314.01|3312.01|3314.51|3312.51|3310.51|3308.51|559
1594257300000|2020-07-09 01:15:00|3313.51|3311.51|3312.51|3310.51|3314.51|3312.51|3308.51|3306.51|839
1594257600000|2020-07-09 01:20:00|3312.01|3310.01|3312.51|3310.51|3313.51|3311.51|3311.01|3309.01|242
1594257900000|2020-07-09 01:25:00|3312.01|3310.01|3311.51|3309.51|3312.51|3310.51|3310.51|3308.51|204
1594258200000|2020-07-09 01:30:00|3310.51|3308.51|3310.51|3308.51|3312.51|3310.51|3309.51|3307.51|344
1594258500000|2020-07-09 01:35:00|3310.01|3308.01|3312.51|3310.51|3312.51|3310.51|3309.51|3307.51|168
1594258800000|2020-07-09 01:40:00|3313.01|3311.01|3313.51|3311.51|3314.51|3312.51|3313.01|3311.01|266
1594259100000|2020-07-09 01:45:00|3312.51|3310.51|3312.51|3310.51|3313.51|3311.51|3311.51|3309.51|72
1594259400000|2020-07-09 01:50:00|3313.51|3311.51|3312.51|3310.51|3313.51|3311.51|3311.51|3309.51|384
1594259700000|2020-07-09 01:55:00|3311.51|3309.51|3311.51|3309.51|3312.51|3310.51|3311.51|3309.51|111
1594260000000|2020-07-09 02:00:00|3310.51|3308.51|3311.51|3309.51|3311.51|3309.51|3309.51|3307.51|215
1594260300000|2020-07-09 02:05:00|3312.51|3310.51|3310.51|3308.51|3312.51|3310.51|3309.51|3307.51|124
1594260600000|2020-07-09 02:10:00|3311.01|3309.01|3312.51|3310.51|3312.51|3310.51|3310.51|3308.51|422
1594260900000|2020-07-09 02:15:00|3311.51|3309.51|3312.51|3310.51|3313.51|3311.51|3311.51|3309.51|170
1594261200000|2020-07-09 02:20:00|3313.51|3311.51|3312.51|3310.51|3313.51|3311.51|3311.51|3309.51|233
1594261500000|2020-07-09 02:25:00|3311.51|3309.51|3312.51|3310.51|3313.51|3311.51|3311.51|3309.51|174
1594261800000|2020-07-09 02:30:00|3311.51|3309.51|3309.51|3307.51|3313.51|3311.51|3309.51|3307.51|439
1594262100000|2020-07-09 02:35:00|3310.51|3308.51|3310.01|3308.01|3310.51|3308.51|3309.51|3307.51|153
1594262400000|2020-07-09 02:40:00|3310.51|3308.51|3312.51|3310.51|3312.51|3310.51|3310.01|3308.01|223
1594262700000|2020-07-09 02:45:00|3311.51|3309.51|3314.51|3312.51|3314.51|3312.51|3311.51|3309.51|470
1594263000000|2020-07-09 02:50:00|3313.51|3311.51|3315.51|3313.51|3315.51|3313.51|3313.51|3311.51|720
1594263300000|2020-07-09 02:55:00|3316.51|3314.51|3314.51|3312.51|3316.51|3314.51|3314.51|3312.51|277
1594263600000|2020-07-09 03:00:00|3314.01|3312.01|3315.51|3313.51|3315.51|3313.51|3314.01|3312.01|389
1594263900000|2020-07-09 03:05:00|3314.51|3312.51|3312.51|3310.51|3315.51|3313.51|3312.51|3310.51|188
1594264200000|2020-07-09 03:10:00|3313.01|3311.01|3316.51|3314.51|3316.51|3314.51|3313.01|3311.01|308
1594264500000|2020-07-09 03:15:00|3316.01|3314.01|3315.51|3313.51|3316.01|3314.01|3314.51|3312.51|116
1594264800000|2020-07-09 03:20:00|3316.01|3314.01|3316.51|3314.51|3317.51|3315.51|3315.51|3313.51|397
1594265100000|2020-07-09 03:25:00|3317.51|3315.51|3317.51|3315.51|3318.51|3316.51|3317.51|3315.51|169
1594265400000|2020-07-09 03:30:00|3318.01|3316.01|3319.51|3317.51|3319.51|3317.51|3317.51|3315.51|551
1594265700000|2020-07-09 03:35:00|3318.51|3316.51|3319.51|3317.51|3319.51|3317.51|3318.51|3316.51|405
1594266000000|2020-07-09 03:40:00|3318.51|3316.51|3319.51|3317.51|3319.51|3317.51|3318.51|3316.51|114
1594266300000|2020-07-09 03:45:00|3320.51|3318.51|3323.51|3321.51|3323.51|3321.51|3319.51|3317.51|793
1594266600000|2020-07-09 03:50:00|3322.51|3320.51|3323.51|3321.51|3324.51|3322.51|3322.51|3320.51|478
1594266900000|2020-07-09 03:55:00|3322.51|3320.51|3323.51|3321.51|3323.51|3321.51|3322.51|3320.51|106
1594267200000|2020-07-09 04:00:00|3324.51|3322.51|3324.51|3322.51|3325.51|3323.51|3324.51|3322.51|80
1594267500000|2020-07-09 04:05:00|3325.51|3323.51|3326.51|3324.51|3326.51|3324.51|3324.51|3322.51|294
1594267800000|2020-07-09 04:10:00|3327.51|3325.51|3326.51|3324.51|3327.51|3325.51|3326.51|3324.51|382
1594268100000|2020-07-09 04:15:00|3327.51|3325.51|3326.51|3324.51|3329.51|3327.51|3326.51|3324.51|228
1594268400000|2020-07-09 04:20:00|3327.51|3325.51|3323.51|3321.51|3327.51|3325.51|3323.51|3321.51|804
1594268700000|2020-07-09 04:25:00|3322.51|3320.51|3322.51|3320.51|3322.51|3320.51|3321.51|3319.51|197
1594269000000|2020-07-09 04:30:00|3323.51|3321.51|3323.51|3321.51|3323.51|3321.51|3323.51|3321.51|77
1594269300000|2020-07-09 04:35:00|3324.51|3322.51|3324.51|3322.51|3324.51|3322.51|3323.51|3321.51|87
1594269600000|2020-07-09 04:40:00|3325.51|3323.51|3321.51|3319.51|3325.51|3323.51|3321.51|3319.51|787
1594269900000|2020-07-09 04:45:00|3322.51|3320.51|3322.51|3320.51|3323.51|3321.51|3322.51|3320.51|101
1594270200000|2020-07-09 04:50:00|3323.51|3321.51|3321.51|3319.51|3323.51|3321.51|3321.51|3319.51|275
1594270500000|2020-07-09 04:55:00|3321.01|3319.01|3321.51|3319.51|3321.51|3319.51|3320.51|3318.51|311
1594270800000|2020-07-09 05:00:00|3321.01|3319.01|3319.51|3317.51|3321.51|3319.51|3318.51|3316.51|521
1594271100000|2020-07-09 05:05:00|3318.51|3316.51|3318.51|3316.51|3319.51|3317.51|3318.51|3316.51|394
1594271400000|2020-07-09 05:10:00|3317.51|3315.51|3317.51|3315.51|3317.51|3315.51|3315.51|3313.51|460
1594271700000|2020-07-09 05:15:00|3318.51|3316.51|3318.51|3316.51|3319.51|3317.51|3317.51|3315.51|290
1594272000000|2020-07-09 05:20:00|3317.51|3315.51|3316.51|3314.51|3317.51|3315.51|3316.51|3314.51|387
1594272300000|2020-07-09 05:25:00|3317.01|3315.01|3317.51|3315.51|3318.51|3316.51|3316.51|3314.51|331
1594272600000|2020-07-09 05:30:00|3318.51|3316.51|3315.51|3313.51|3318.51|3316.51|3315.51|3313.51|293
1594272900000|2020-07-09 05:35:00|3314.51|3312.51|3316.51|3314.51|3317.51|3315.51|3314.51|3312.51|360
1594273200000|2020-07-09 05:40:00|3317.51|3315.51|3319.51|3317.51|3320.51|3318.51|3316.51|3314.51|1068
1594273500000|2020-07-09 05:45:00|3319.01|3317.01|3317.51|3315.51|3319.01|3317.01|3316.51|3314.51|419
1594273800000|2020-07-09 05:50:00|3316.51|3314.51|3314.51|3312.51|3316.51|3314.51|3312.51|3310.51|770
1594274100000|2020-07-09 05:55:00|3315.01|3313.01|3314.51|3312.51|3315.51|3313.51|3313.51|3311.51|543
1594274400000|2020-07-09 06:00:00|3314.26|3312.76|3316.26|3314.76|3317.26|3315.76|3313.26|3311.76|2573
1594274700000|2020-07-09 06:05:00|3315.26|3313.76|3309.26|3307.76|3315.26|3313.76|3309.26|3307.76|1762
1594275000000|2020-07-09 06:10:00|3308.26|3306.76|3306.26|3304.76|3309.26|3307.76|3304.26|3302.76|3742
1594275300000|2020-07-09 06:15:00|3305.26|3303.76|3305.26|3303.76|3306.26|3304.76|3301.26|3299.76|2287
1594275600000|2020-07-09 06:20:00|3306.26|3304.76|3307.26|3305.76|3307.26|3305.76|3305.26|3303.76|460
1594275900000|2020-07-09 06:25:00|3306.26|3304.76|3307.26|3305.76|3307.26|3305.76|3306.26|3304.76|574
1594276200000|2020-07-09 06:30:00|3308.26|3306.76|3307.26|3305.76|3308.26|3306.76|3307.26|3305.76|597
1594276500000|2020-07-09 06:35:00|3306.26|3304.76|3307.26|3305.76|3307.26|3305.76|3306.26|3304.76|604
1594276800000|2020-07-09 06:40:00|3306.26|3304.76|3309.26|3307.76|3309.26|3307.76|3306.26|3304.76|1133
1594277100000|2020-07-09 06:45:00|3310.26|3308.76|3306.26|3304.76|3310.26|3308.76|3306.26|3304.76|984
1594277400000|2020-07-09 06:50:00|3305.26|3303.76|3305.26|3303.76|3305.26|3303.76|3303.26|3301.76|2124
1594277700000|2020-07-09 06:55:00|3304.76|3303.26|3309.26|3307.76|3310.26|3308.76|3304.26|3302.76|1920
1594278000000|2020-07-09 07:00:00|3310.26|3308.76|3310.26|3308.76|3315.26|3313.76|3307.26|3305.76|14848
1594278300000|2020-07-09 07:05:00|3309.26|3307.76|3306.26|3304.76|3311.26|3309.76|3303.26|3301.76|8610
1594278600000|2020-07-09 07:10:00|3306.76|3305.26|3302.26|3300.76|3309.26|3307.76|3301.26|3299.76|6528
1594278900000|2020-07-09 07:15:00|3303.26|3301.76|3305.26|3303.76|3305.26|3303.76|3300.26|3298.76|3442
1594279200000|2020-07-09 07:20:00|3306.26|3304.76|3301.26|3299.76|3306.26|3304.76|3298.76|3297.26|4590
1594279500000|2020-07-09 07:25:00|3302.26|3300.76|3303.26|3301.76|3304.26|3302.76|3299.26|3297.76|3095
1594279800000|2020-07-09 07:30:00|3303.76|3302.26|3297.26|3295.76|3304.26|3302.76|3296.26|3294.76|7331
1594280100000|2020-07-09 07:35:00|3296.26|3294.76|3300.26|3298.76|3301.26|3299.76|3295.26|3293.76|4964
1594280400000|2020-07-09 07:40:00|3300.94|3299.44|3298.94|3297.44|3301.94|3300.44|3298.94|3297.44|2342
1594280700000|2020-07-09 07:45:00|3299.94|3298.44|3298.94|3297.44|3302.94|3301.44|3295.94|3294.44|5927
1594281000000|2020-07-09 07:50:00|3299.94|3298.44|3301.94|3300.44|3301.94|3300.44|3297.94|3296.44|5246
1594281300000|2020-07-09 07:55:00|3300.94|3299.44|3307.94|3306.44|3308.94|3307.44|3300.94|3299.44|3995
1594281600000|2020-07-09 08:00:00|3308.94|3307.44|3308.94|3307.44|3308.94|3307.44|3305.44|3303.94|4452
1594281900000|2020-07-09 08:05:00|3309.94|3308.44|3313.94|3312.44|3315.94|3314.44|3308.94|3307.44|8145
1594282200000|2020-07-09 08:10:00|3314.44|3312.94|3311.94|3310.44|3315.94|3314.44|3310.94|3309.44|3606
1594282500000|2020-07-09 08:15:00|3312.94|3311.44|3313.94|3312.44|3314.94|3313.44|3311.94|3310.44|1851
1594282800000|2020-07-09 08:20:00|3312.94|3311.44|3311.94|3310.44|3313.94|3312.44|3309.94|3308.44|2632
1594283100000|2020-07-09 08:25:00|3312.44|3310.94|3309.94|3308.44|3313.94|3312.44|3308.94|3307.44|1809
1594283400000|2020-07-09 08:30:00|3310.94|3309.44|3306.94|3305.44|3310.94|3309.44|3305.94|3304.44|3153
1594283700000|2020-07-09 08:35:00|3306.44|3304.94|3310.94|3309.44|3310.94|3309.44|3305.94|3304.44|3219
1594284000000|2020-07-09 08:40:00|3309.94|3308.44|3306.94|3305.44|3310.94|3309.44|3304.94|3303.44|3671
1594284300000|2020-07-09 08:45:00|3305.94|3304.44|3305.94|3304.44|3306.94|3305.44|3304.94|3303.44|2204
1594284600000|2020-07-09 08:50:00|3304.94|3303.44|3306.94|3305.44|3307.44|3305.94|3304.94|3303.44|4664
1594284900000|2020-07-09 08:55:00|3307.94|3306.44|3307.94|3306.44|3308.94|3307.44|3305.94|3304.44|3003
1594285200000|2020-07-09 09:00:00|3308.94|3307.44|3308.94|3307.44|3309.94|3308.44|3306.94|3305.44|1985
1594285500000|2020-07-09 09:05:00|3307.94|3306.44|3308.94|3307.44|3309.94|3308.44|3307.94|3306.44|2998
1594285800000|2020-07-09 09:10:00|3309.94|3308.44|3309.94|3308.44|3310.94|3309.44|3308.94|3307.44|1677
1594286100000|2020-07-09 09:15:00|3308.94|3307.44|3302.94|3301.44|3308.94|3307.44|3302.94|3301.44|2476
1594286400000|2020-07-09 09:20:00|3301.94|3300.44|3297.94|3296.44|3302.94|3301.44|3297.94|3296.44|5166
1594286700000|2020-07-09 09:25:00|3298.94|3297.44|3300.94|3299.44|3300.94|3299.44|3297.94|3296.44|2924
1594287000000|2020-07-09 09:30:00|3299.94|3298.44|3300.94|3299.44|3301.94|3300.44|3298.94|3297.44|4441
1594287300000|2020-07-09 09:35:00|3301.94|3300.44|3302.94|3301.44|3302.94|3301.44|3299.94|3298.44|1839
1594287600000|2020-07-09 09:40:00|3301.94|3300.44|3302.94|3301.44|3303.94|3302.44|3300.94|3299.44|3707
1594287900000|2020-07-09 09:45:00|3303.94|3302.44|3307.94|3306.44|3309.94|3308.44|3302.94|3301.44|5812
1594288200000|2020-07-09 09:50:00|3308.94|3307.44|3307.94|3306.44|3309.94|3308.44|3306.94|3305.44|2675
1594288500000|2020-07-09 09:55:00|3308.94|3307.44|3305.94|3304.44|3308.94|3307.44|3304.94|3303.44|4531
1594288800000|2020-07-09 10:00:00|3304.94|3303.44|3303.94|3302.44|3304.94|3303.44|3302.94|3301.44|3107
1594289100000|2020-07-09 10:05:00|3304.94|3303.44|3303.94|3302.44|3305.94|3304.44|3303.94|3302.44|1241
1594289400000|2020-07-09 10:10:00|3304.94|3303.44|3304.94|3303.44|3305.94|3304.44|3303.94|3302.44|2219
1594289700000|2020-07-09 10:15:00|3303.94|3302.44|3305.94|3304.44|3306.94|3305.44|3303.94|3302.44|1873
1594290000000|2020-07-09 10:20:00|3304.94|3303.44|3303.94|3302.44|3305.94|3304.44|3301.94|3300.44|3590
1594290300000|2020-07-09 10:25:00|3302.94|3301.44|3303.94|3302.44|3305.94|3304.44|3302.94|3301.44|2467
1594290600000|2020-07-09 10:30:00|3302.94|3301.44|3301.94|3300.44|3303.94|3302.44|3300.94|3299.44|1847
1594290900000|2020-07-09 10:35:00|3300.94|3299.44|3301.94|3300.44|3301.94|3300.44|3300.94|3299.44|1424
1594291200000|2020-07-09 10:40:00|3300.94|3299.44|3299.94|3298.44|3301.94|3300.44|3298.94|3297.44|2095
1594291500000|2020-07-09 10:45:00|3298.94|3297.44|3298.94|3297.44|3299.94|3298.44|3298.94|3297.44|2339
1594291800000|2020-07-09 10:50:00|3299.94|3298.44|3296.94|3295.44|3299.94|3298.44|3296.94|3295.44|4144
1594292100000|2020-07-09 10:55:00|3297.94|3296.44|3298.94|3297.44|3298.94|3297.44|3297.94|3296.44|1804
1594292400000|2020-07-09 11:00:00|3297.94|3296.44|3300.94|3299.44|3300.94|3299.44|3297.94|3296.44|4245
1594292700000|2020-07-09 11:05:00|3299.94|3298.44|3299.94|3298.44|3301.44|3299.94|3299.94|3298.44|1822
1594293000000|2020-07-09 11:10:00|3300.94|3299.44|3300.94|3299.44|3301.94|3300.44|3299.94|3298.44|1363
1594293300000|2020-07-09 11:15:00|3301.94|3300.44|3302.94|3301.44|3303.94|3302.44|3301.94|3300.44|1302
1594293600000|2020-07-09 11:20:00|3303.94|3302.44|3302.94|3301.44|3303.94|3302.44|3301.94|3300.44|3092
1594293900000|2020-07-09 11:25:00|3301.94|3300.44|3308.94|3307.44|3311.94|3310.44|3301.94|3300.44|8341
1594294200000|2020-07-09 11:30:00|3309.94|3308.44|3306.94|3305.44|3309.94|3308.44|3305.94|3304.44|3807
1594294500000|2020-07-09 11:35:00|3305.94|3304.44|3307.94|3306.44|3307.94|3306.44|3305.94|3304.44|2979
1594294800000|2020-07-09 11:40:00|3307.7|3306.2|3308.7|3307.2|3308.7|3307.2|3306.7|3305.2|21776
1594295100000|2020-07-09 11:45:00|3307.7|3306.2|3307.7|3306.2|3308.7|3307.2|3306.7|3305.2|3294
1594295400000|2020-07-09 11:50:00|3306.7|3305.2|3306.7|3305.2|3307.7|3306.2|3306.7|3305.2|2511
1594295700000|2020-07-09 11:55:00|3307.7|3306.2|3306.7|3305.2|3308.7|3307.2|3306.7|3305.2|2596
1594296000000|2020-07-09 12:00:00|3307.7|3306.2|3307.7|3306.2|3308.7|3307.2|3306.7|3305.2|2244
1594296300000|2020-07-09 12:05:00|3306.7|3305.2|3307.7|3306.2|3308.7|3307.2|3306.7|3305.2|1727
1594296600000|2020-07-09 12:10:00|3306.7|3305.2|3305.7|3304.2|3306.7|3305.2|3304.7|3303.2|3218
1594296900000|2020-07-09 12:15:00|3306.7|3305.2|3308.7|3307.2|3308.7|3307.2|3306.7|3305.2|1956
1594297200000|2020-07-09 12:20:00|3309.7|3308.2|3308.7|3307.2|3309.7|3308.2|3308.7|3307.2|2282
1594297500000|2020-07-09 12:25:00|3309.7|3308.2|3311.2|3309.7|3312.7|3311.2|3308.7|3307.2|5237
1594297800000|2020-07-09 12:30:00|3311.7|3310.2|3311.7|3310.2|3314.7|3313.2|3310.7|3309.2|6343
1594298100000|2020-07-09 12:35:00|3310.7|3309.2|3314.7|3313.2|3315.7|3314.2|3310.7|3309.2|8137
1594298400000|2020-07-09 12:40:00|3313.7|3312.2|3311.7|3310.2|3313.7|3312.2|3311.7|3310.2|4479
1594298700000|2020-07-09 12:45:00|3312.7|3311.2|3315.7|3314.2|3315.7|3314.2|3311.7|3310.2|3341
1594299000000|2020-07-09 12:50:00|3314.7|3313.2|3311.7|3310.2|3314.7|3313.2|3309.7|3308.2|4035
1594299300000|2020-07-09 12:55:00|3312.7|3311.2|3314.7|3313.2|3314.7|3313.2|3312.7|3311.2|4317
1594299600000|2020-07-09 13:00:00|3313.7|3312.2|3310.7|3309.2|3314.7|3313.2|3310.7|3309.2|4486
1594299900000|2020-07-09 13:05:00|3311.7|3310.2|3312.7|3311.2|3312.7|3311.2|3310.7|3309.2|2255
1594300200000|2020-07-09 13:10:00|3311.7|3310.2|3311.7|3310.2|3313.7|3312.2|3311.7|3310.2|3382
1594300500000|2020-07-09 13:15:00|3310.7|3309.2|3311.7|3310.2|3311.7|3310.2|3309.7|3308.2|2464
1594300800000|2020-07-09 13:20:00|3310.7|3309.2|3309.7|3308.2|3311.7|3310.2|3309.7|3308.2|3985
1594301100000|2020-07-09 13:25:00|3310.7|3309.2|3309.7|3308.2|3310.7|3309.2|3309.7|3308.2|5069
1594301400000|2020-07-09 13:30:00|3310.7|3309.2|3305.7|3304.2|3310.7|3309.2|3304.7|3303.2|8949
1594301700000|2020-07-09 13:35:00|3305.2|3303.7|3302.7|3301.2|3305.7|3304.2|3299.7|3298.2|8297
1594302000000|2020-07-09 13:40:00|3302.2|3300.7|3301.7|3300.2|3304.7|3303.2|3301.7|3300.2|8096
1594302300000|2020-07-09 13:45:00|3300.7|3299.2|3298.7|3297.2|3302.7|3301.2|3296.7|3295.2|6722
1594302600000|2020-07-09 13:50:00|3299.7|3298.2|3300.7|3299.2|3302.7|3301.2|3297.7|3296.2|7827
1594302900000|2020-07-09 13:55:00|3301.7|3300.2|3303.7|3302.2|3303.7|3302.2|3300.7|3299.2|3370
1594303200000|2020-07-09 14:00:00|3304.7|3303.2|3305.7|3304.2|3308.7|3307.2|3303.7|3302.2|7144
1594303500000|2020-07-09 14:05:00|3304.7|3303.2|3306.7|3305.2|3306.7|3305.2|3304.7|3303.2|5087
1594303800000|2020-07-09 14:10:00|3306.75|3305.25|3303.75|3302.25|3306.75|3305.25|3301.75|3300.25|7334
1594304100000|2020-07-09 14:15:00|3302.75|3301.25|3294.75|3293.25|3302.75|3301.25|3292.75|3291.25|10542
1594304400000|2020-07-09 14:20:00|3295.75|3294.25|3297.75|3296.25|3298.75|3297.25|3292.75|3291.25|12507
1594304700000|2020-07-09 14:25:00|3298.75|3297.25|3297.75|3296.25|3299.75|3298.25|3294.75|3293.25|5236
1594305000000|2020-07-09 14:30:00|3298.25|3296.75|3298.75|3297.25|3300.75|3299.25|3296.75|3295.25|6803
1594305300000|2020-07-09 14:35:00|3299.75|3298.25|3287.75|3286.25|3299.75|3298.25|3287.75|3286.25|10658
1594305600000|2020-07-09 14:40:00|3288.75|3287.25|3281.75|3280.25|3289.75|3288.25|3278.75|3277.25|21332
1594305900000|2020-07-09 14:45:00|3280.75|3279.25|3278.75|3277.25|3283.75|3282.25|3278.75|3277.25|11482
1594306200000|2020-07-09 14:50:00|3278.25|3276.75|3277.75|3276.25|3282.75|3281.25|3276.75|3275.25|11027
1594306500000|2020-07-09 14:55:00|3276.75|3275.25|3268.75|3267.25|3277.75|3276.25|3267.75|3266.25|23765
1594306800000|2020-07-09 15:00:00|3267.75|3266.25|3260.75|3259.25|3268.75|3267.25|3257.75|3256.25|23460
1594307100000|2020-07-09 15:05:00|3259.75|3258.25|3266.75|3265.25|3267.75|3266.25|3258.75|3257.25|17732
1594307400000|2020-07-09 15:10:00|3265.75|3264.25|3268.75|3267.25|3269.75|3268.25|3265.75|3264.25|10298
1594307700000|2020-07-09 15:15:00|3267.75|3266.25|3254.75|3253.25|3269.75|3268.25|3252.75|3251.25|19778
1594308000000|2020-07-09 15:20:00|3253.75|3252.25|3256.75|3255.25|3260.75|3259.25|3253.75|3252.25|20026
1594308300000|2020-07-09 15:25:00|3257.75|3256.25|3263.75|3262.25|3263.75|3262.25|3252.75|3251.25|27814
1594308600000|2020-07-09 15:30:00|3264.75|3263.25|3261.75|3260.25|3265.25|3263.75|3258.75|3257.25|48642
1594308900000|2020-07-09 15:35:00|3262.75|3261.25|3260.75|3259.25|3266.75|3265.25|3259.75|3258.25|22979
1594309200000|2020-07-09 15:40:00|3261.75|3260.25|3252.75|3251.25|3261.75|3260.25|3248.75|3247.25|17780
1594309500000|2020-07-09 15:45:00|3251.75|3250.25|3258.75|3257.25|3259.75|3258.25|3251.75|3250.25|15211
1594309800000|2020-07-09 15:50:00|3258.25|3256.75|3262.75|3261.25|3262.75|3261.25|3256.75|3255.25|8131
1594310100000|2020-07-09 15:55:00|3261.75|3260.25|3261.75|3260.25|3262.75|3261.25|3259.75|3258.25|3501
1594310400000|2020-07-09 16:00:00|3260.75|3259.25|3267.75|3266.25|3268.75|3267.25|3260.75|3259.25|6387
1594310700000|2020-07-09 16:05:00|3268.75|3267.25|3268.75|3267.25|3269.75|3268.25|3267.75|3266.25|6773
1594311000000|2020-07-09 16:10:00|3269.75|3268.25|3266.75|3265.25|3269.75|3268.25|3266.75|3265.25|5504
1594311300000|2020-07-09 16:15:00|3267.75|3266.25|3270.75|3269.25|3271.75|3270.25|3267.75|3266.25|11086
1594311600000|2020-07-09 16:20:00|3271.75|3270.25|3271.75|3270.25|3272.75|3271.25|3268.75|3267.25|1659
1594311900000|2020-07-09 16:25:00|3272.75|3271.25|3268.75|3267.25|3272.75|3271.25|3268.25|3266.75|3312
1594312200000|2020-07-09 16:30:00|3269.75|3268.25|3269.75|3268.25|3270.75|3269.25|3266.75|3265.25|3730
1594312500000|2020-07-09 16:35:00|3269.25|3267.75|3269.75|3268.25|3271.75|3270.25|3268.75|3267.25|2946
1594312800000|2020-07-09 16:40:00|3270.75|3269.25|3269.75|3268.25|3272.75|3271.25|3268.75|3267.25|1907
1594313100000|2020-07-09 16:45:00|3270.75|3269.25|3272.75|3271.25|3273.75|3272.25|3269.75|3268.25|2410
1594313400000|2020-07-09 16:50:00|3271.75|3270.25|3271.75|3270.25|3273.75|3272.25|3270.75|3269.25|2112
1594313700000|2020-07-09 16:55:00|3271.25|3269.75|3272.75|3271.25|3273.75|3272.25|3270.75|3269.25|1288
1594314000000|2020-07-09 17:00:00|3271.75|3270.25|3276.75|3275.25|3276.75|3275.25|3270.75|3269.25|4580
1594314300000|2020-07-09 17:05:00|3275.75|3274.25|3277.75|3276.25|3278.75|3277.25|3274.75|3273.25|1952
1594314600000|2020-07-09 17:10:00|3278.75|3277.25|3277.75|3276.25|3278.75|3277.25|3276.75|3275.25|1538
1594314900000|2020-07-09 17:15:00|3278.75|3277.25|3277.75|3276.25|3279.75|3278.25|3277.75|3276.25|1202
1594315200000|2020-07-09 17:20:00|3277.25|3275.75|3274.75|3273.25|3277.75|3276.25|3274.25|3272.75|709
1594315500000|2020-07-09 17:25:00|3275.75|3274.25|3275.75|3274.25|3276.75|3275.25|3273.75|3272.25|1963
1594315800000|2020-07-09 17:30:00|3274.75|3273.25|3275.75|3274.25|3275.75|3274.25|3274.75|3273.25|419
1594316100000|2020-07-09 17:35:00|3274.75|3273.25|3275.75|3274.25|3275.75|3274.25|3274.75|3273.25|486
1594316400000|2020-07-09 17:40:00|3276.25|3274.75|3273.75|3272.25|3277.75|3276.25|3273.75|3272.25|1219
1594316700000|2020-07-09 17:45:00|3273.25|3271.75|3272.75|3271.25|3273.75|3272.25|3272.75|3271.25|1011
1594317000000|2020-07-09 17:50:00|3271.75|3270.25|3270.75|3269.25|3271.75|3270.25|3269.75|3268.25|1192
1594317300000|2020-07-09 17:55:00|3269.75|3268.25|3268.75|3267.25|3270.75|3269.25|3268.75|3267.25|1500
1594317600000|2020-07-09 18:00:00|3267.75|3266.25|3270.25|3268.75|3270.75|3269.25|3267.75|3266.25|717
1594317900000|2020-07-09 18:05:00|3270.75|3269.25|3272.75|3271.25|3272.75|3271.25|3269.75|3268.25|571
1594318200000|2020-07-09 18:10:00|3271.75|3270.25|3272.75|3271.25|3272.75|3271.25|3271.75|3270.25|210
1594318500000|2020-07-09 18:15:00|3273.75|3272.25|3276.75|3275.25|3277.75|3276.25|3273.75|3272.25|1508
1594318800000|2020-07-09 18:20:00|3277.25|3275.75|3275.75|3274.25|3277.75|3276.25|3275.75|3274.25|1108
1594319100000|2020-07-09 18:25:00|3276.75|3275.25|3277.75|3276.25|3277.75|3276.25|3275.75|3274.25|371
1594319400000|2020-07-09 18:30:00|3276.75|3275.25|3275.75|3274.25|3277.75|3276.25|3275.75|3274.25|1016
1594319700000|2020-07-09 18:35:00|3276.25|3274.75|3275.75|3274.25|3276.75|3275.25|3275.75|3274.25|453
1594320000000|2020-07-09 18:40:00|3276.25|3274.75|3275.75|3274.25|3277.75|3276.25|3274.75|3273.25|295
1594320300000|2020-07-09 18:45:00|3276.75|3275.25|3277.75|3276.25|3278.75|3277.25|3275.75|3274.25|583
1594320600000|2020-07-09 18:50:00|3278.75|3277.25|3276.75|3275.25|3278.75|3277.25|3276.75|3275.25|381
1594320900000|2020-07-09 18:55:00|3277.75|3276.25|3279.75|3278.25|3279.75|3278.25|3277.75|3276.25|1762
1594321200000|2020-07-09 19:00:00|3280.75|3279.25|3281.25|3279.75|3281.75|3280.25|3280.75|3279.25|1126
1594321500000|2020-07-09 19:05:00|3280.75|3279.25|3281.75|3280.25|3281.75|3280.25|3279.75|3278.25|1000
1594321800000|2020-07-09 19:10:00|3280.75|3279.25|3284.75|3283.25|3284.75|3283.25|3280.75|3279.25|1259
1594322100000|2020-07-09 19:15:00|3285.75|3284.25|3283.25|3281.75|3286.75|3285.25|3282.75|3281.25|1586
1594322400000|2020-07-09 19:20:00|3282.75|3281.25|3278.75|3277.25|3283.75|3282.25|3277.75|3276.25|1768
1594322700000|2020-07-09 19:25:00|3278.25|3276.75|3273.75|3272.25|3278.75|3277.25|3273.75|3272.25|1370
1594323000000|2020-07-09 19:30:00|3274.75|3273.25|3271.75|3270.25|3274.75|3273.25|3269.75|3268.25|1428
1594323300000|2020-07-09 19:35:00|3271.25|3269.75|3272.75|3271.25|3272.75|3271.25|3268.75|3267.25|1554
1594323600000|2020-07-09 19:40:00|3271.75|3270.25|3273.75|3272.25|3274.75|3273.25|3270.75|3269.25|1046
1594323900000|2020-07-09 19:45:00|3274.75|3273.25|3280.75|3279.25|3282.75|3281.25|3274.75|3273.25|2242
1594324200000|2020-07-09 19:50:00|3281.75|3280.25|3277.75|3276.25|3281.75|3280.25|3277.75|3276.25|1986
1594324500000|2020-07-09 19:55:00|3276.75|3275.25|3276.75|3275.25|3278.75|3277.25|3274.75|3273.25|4197
1594324800000|2020-07-09 20:00:00|3280.1|3277.1|3278.1|3275.1|3284|3281|3276.1|3273.1|82
1594325100000|2020-07-09 20:05:00|3277.8|3274.8|3277.8|3274.8|3277.8|3274.8|3274.7|3271.7|0
1594325400000|2020-07-09 20:10:00|3277.5|3274.5|3275.5|3272.5|3277.8|3274.8|3274.7|3271.7|0
1594325700000|2020-07-09 20:15:00|3275.4|3272.4|3275.2|3272.2|3275.5|3272.5|3274.9|3271.9|0
1594326000000|2020-07-09 20:20:00|3275.1|3272.1|3274.8|3271.8|3275.3|3272.3|3274.8|3271.8|0
1594326300000|2020-07-09 20:25:00|3274.9|3271.9|3274.7|3271.7|3275.2|3272.2|3274.7|3271.7|0
1594326600000|2020-07-09 20:30:00|3274.8|3271.8|3274.8|3271.8|3276.4|3273.4|3274.3|3271.3|0
1594326900000|2020-07-09 20:35:00|3274.5|3271.5|3274.8|3271.8|3275.3|3272.3|3274.5|3271.5|0
1594327200000|2020-07-09 20:40:00|3275.1|3272.1|3276.1|3273.1|3276.4|3273.4|3274.8|3271.8|0
1594327500000|2020-07-09 20:45:00|3275.8|3272.8|3277.4|3274.4|3277.7|3274.7|3275.8|3272.8|0
1594327800000|2020-07-09 20:50:00|3277.1|3274.1|3277.4|3274.4|3277.9|3274.9|3277.1|3274.1|0
1594328100000|2020-07-09 20:55:00|3277.1|3274.1|3276.8|3273.8|3277.7|3274.7|3276.1|3273.1|0
1594328400000|2020-07-09 21:00:00|3276.9|3273.9|3276.8|3273.8|3276.9|3273.9|3276.8|3273.8|0
1594328700000|2020-07-09 21:05:00|3276.7|3273.7|3276.6|3273.6|3276.7|3273.7|3276.1|3273.1|0
1594329000000|2020-07-09 21:10:00|3276.7|3273.7|3276.5|3273.5|3276.9|3273.9|3276.1|3273.1|0
1594329300000|2020-07-09 21:15:00|3276.7|3273.7|3276.5|3273.5|3276.7|3273.7|3276.5|3273.5|0
1594329600000|2020-07-09 21:20:00|3276.6|3273.6|3276.6|3273.6|3276.7|3273.7|3276.5|3273.5|0
1594329900000|2020-07-09 21:25:00|3276.5|3273.5|3276.5|3273.5|3276.5|3273.5|3276.4|3273.4|0
1594330200000|2020-07-09 21:30:00|3276.4|3273.4|3276.3|3273.3|3276.5|3273.5|3276.2|3273.2|0
1594330500000|2020-07-09 21:35:00|3276.2|3273.2|3276.2|3273.2|3276.3|3273.3|3276.2|3273.2|0
1594330800000|2020-07-09 21:40:00|3276.3|3273.3|3276.3|3273.3|3276.3|3273.3|3276.3|3273.3|0
1594331100000|2020-07-09 21:45:00|3276|3273|3275.9|3272.9|3276.3|3273.3|3275.8|3272.8|0
1594331400000|2020-07-09 21:50:00|3276.2|3273.2|3275.9|3272.9|3276.4|3273.4|3275.5|3272.5|0
1594331700000|2020-07-09 21:55:00|3275.8|3272.8|3276.4|3273.4|3276.8|3273.8|3275.7|3272.7|0
1594332000000|2020-07-09 22:00:00|3276.9|3273.9|3279.9|3276.9|3279.9|3276.9|3276.6|3273.6|0
1594332300000|2020-07-09 22:05:00|3280.1|3277.1|3279.9|3276.9|3281.2|3278.2|3279.9|3276.9|0
1594332600000|2020-07-09 22:10:00|3279.4|3276.4|3278.6|3275.6|3279.5|3276.5|3277.9|3274.9|0
1594332900000|2020-07-09 22:15:00|3278.8|3275.8|3279.6|3276.6|3280.1|3277.1|3278.8|3275.8|0
1594333200000|2020-07-09 22:20:00|3279.4|3276.4|3280.1|3277.1|3280.1|3277.1|3279.4|3276.4|0
1594333500000|2020-07-09 22:25:00|3280.3|3277.3|3279.9|3276.9|3280.4|3277.4|3279.6|3276.6|0
1594333800000|2020-07-09 22:30:00|3280.1|3277.1|3280.1|3277.1|3280.4|3277.4|3279.6|3276.6|0
1594334100000|2020-07-09 22:35:00|3279.9|3276.9|3279.4|3276.4|3279.9|3276.9|3278.8|3275.8|0
1594334400000|2020-07-09 22:40:00|3279.6|3276.6|3279.1|3276.1|3279.6|3276.6|3278.1|3275.1|0
1594334700000|2020-07-09 22:45:00|3279.4|3276.4|3278.3|3275.3|3279.6|3276.6|3278.1|3275.1|0
1594335000000|2020-07-09 22:50:00|3278.6|3275.6|3278.6|3275.6|3278.8|3275.8|3278.3|3275.3|0
1594335300000|2020-07-09 22:55:00|3278.8|3275.8|3279.1|3276.1|3279.4|3276.4|3278.6|3275.6|0
1594335600000|2020-07-09 23:00:00|3279|3276|3278.8|3275.8|3279.1|3276.1|3278.4|3275.4|0
1594335900000|2020-07-09 23:05:00|3279.1|3276.1|3279.4|3276.4|3279.4|3276.4|3278.7|3275.7|0
1594336200000|2020-07-09 23:10:00|3279.6|3276.6|3279.4|3276.4|3279.7|3276.7|3279.4|3276.4|0
1594336500000|2020-07-09 23:15:00|3279.1|3276.1|3279.6|3276.6|3279.6|3276.6|3278.8|3275.8|0
1594336800000|2020-07-09 23:20:00|3279.9|3276.9|3282.5|3279.5|3282.9|3279.9|3279.6|3276.6|0
1594337100000|2020-07-09 23:25:00|3282.2|3279.2|3283.3|3280.3|3283.5|3280.5|3282.2|3279.2|0
1594337400000|2020-07-09 23:30:00|3283.5|3280.5|3289|3286|3289.2|3286.2|3283.3|3280.3|0
1594337700000|2020-07-09 23:35:00|3288.8|3285.8|3289.4|3286.4|3289.9|3286.9|3287.2|3284.2|0
1594338000000|2020-07-09 23:40:00|3289.2|3286.2|3288.9|3285.9|3290.5|3287.5|3288.6|3285.6|0
1594338300000|2020-07-09 23:45:00|3289.2|3286.2|3287.9|3284.9|3289.9|3286.9|3287.9|3284.9|0
1594338600000|2020-07-09 23:50:00|3288.1|3285.1|3288.1|3285.1|3288.4|3285.4|3287.9|3284.9|0
1594338900000|2020-07-09 23:55:00|3288.2|3285.2|3287.9|3284.9|3288.4|3285.4|3287.3|3284.3|0
1594339200000|2020-07-10 00:00:00|3288|3285|3287.1|3284.1|3288.5|3285.5|3285.3|3282.3|0
1594339500000|2020-07-10 00:05:00|3287.3|3284.3|3286.6|3283.6|3287.6|3284.6|3285|3282|0
1594339800000|2020-07-10 00:10:00|3286.8|3283.8|3286.6|3283.6|3287.2|3284.2|3284.7|3281.7|0
1594340100000|2020-07-10 00:15:00|3286.8|3283.8|3288|3286|3289|3287|3285|3283|833
1594340400000|2020-07-10 00:20:00|3288.5|3286.5|3287|3285|3288.5|3286.5|3287|3285|519
1594340700000|2020-07-10 00:25:00|3288|3286|3287|3285|3289|3287|3287|3285|260
1594341000000|2020-07-10 00:30:00|3287.5|3285.5|3291|3289|3291|3289|3287|3285|445
1594341300000|2020-07-10 00:35:00|3290|3288|3290|3288|3290|3288|3289|3287|309
1594341600000|2020-07-10 00:40:00|3289|3287|3288|3286|3290|3288|3287|3285|241
1594341900000|2020-07-10 00:45:00|3287|3285|3283|3281|3287|3285|3283|3281|303
1594342200000|2020-07-10 00:50:00|3282|3280|3277|3275|3282|3280|3273.5|3271.5|549
1594342500000|2020-07-10 00:55:00|3278|3276|3276|3274|3280|3278|3275|3273|389
1594342800000|2020-07-10 01:00:00|3275|3273|3279|3277|3280|3278|3273|3271|365
1594343100000|2020-07-10 01:05:00|3278.5|3276.5|3279|3277|3279.5|3277.5|3276.5|3274.5|93
1594343400000|2020-07-10 01:10:00|3280|3278|3277.5|3275.5|3281|3279|3276.5|3274.5|329
1594343700000|2020-07-10 01:15:00|3278|3276|3273|3271|3281|3279|3272|3270|853
1594344000000|2020-07-10 01:20:00|3273.5|3271.5|3272|3270|3274|3272|3271|3269|352
1594344300000|2020-07-10 01:25:00|3272.5|3270.5|3274|3272|3276|3274|3272.5|3270.5|183
1594344600000|2020-07-10 01:30:00|3274.5|3272.5|3278|3276|3279|3277|3274|3272|338
1594344900000|2020-07-10 01:35:00|3278.5|3276.5|3275|3273|3279|3277|3275|3273|114
1594345200000|2020-07-10 01:40:00|3276|3274|3276|3274|3277|3275|3273.5|3271.5|158
1594345500000|2020-07-10 01:45:00|3276.5|3274.5|3280|3278|3281|3279|3276|3274|228
1594345800000|2020-07-10 01:50:00|3279.5|3277.5|3281|3279|3281|3279|3279|3277|99
1594346100000|2020-07-10 01:55:00|3280.5|3278.5|3280|3278|3282|3280|3280|3278|164
1594346400000|2020-07-10 02:00:00|3279.5|3277.5|3279|3277|3279.5|3277.5|3277|3275|128
1594346700000|2020-07-10 02:05:00|3280|3278|3280|3278|3282|3280|3280|3278|109
1594347000000|2020-07-10 02:10:00|3281|3279|3281|3279|3282|3280|3279|3277|152
1594347300000|2020-07-10 02:15:00|3282|3280|3278|3276|3282|3280|3277|3275|222
1594347600000|2020-07-10 02:20:00|3279|3277|3278|3276|3280|3278|3278|3276|65
1594347900000|2020-07-10 02:25:00|3278.5|3276.5|3276|3274|3280|3278|3276|3274|110
1594348200000|2020-07-10 02:30:00|3277|3275|3275|3273|3277|3275|3274.5|3272.5|277
1594348500000|2020-07-10 02:35:00|3275.5|3273.5|3275|3273|3277|3275|3274|3272|162
1594348800000|2020-07-10 02:40:00|3274.5|3272.5|3271|3269|3275|3273|3271|3269|339
1594349100000|2020-07-10 02:45:00|3271.5|3269.5|3271|3269|3273|3271|3270|3268|382
1594349400000|2020-07-10 02:50:00|3271.5|3269.5|3271|3269|3273|3271|3271|3269|249
1594349700000|2020-07-10 02:55:00|3271.5|3269.5|3271|3269|3272|3270|3270|3268|41
1594350000000|2020-07-10 03:00:00|3272|3270|3272.5|3270.5|3273|3271|3271|3269|159
1594350300000|2020-07-10 03:05:00|3273|3271|3274|3272|3274.5|3272.5|3272|3270|82
1594350600000|2020-07-10 03:10:00|3273|3271|3274|3272|3274|3272|3273|3271|140
1594350900000|2020-07-10 03:15:00|3273|3271|3269|3267|3274|3272|3269|3267|183
1594351200000|2020-07-10 03:20:00|3268.5|3266.5|3271|3269|3271.5|3269.5|3268.5|3266.5|137
1594351500000|2020-07-10 03:25:00|3271.5|3269.5|3272|3270|3272.5|3270.5|3270|3268|192
1594351800000|2020-07-10 03:30:00|3273|3271|3274|3272|3275|3273|3272.5|3270.5|178
1594352100000|2020-07-10 03:35:00|3275|3273|3275|3273|3275|3273|3274|3272|135
1594352400000|2020-07-10 03:40:00|3274|3272|3273|3271|3275|3273|3273|3271|278
1594352700000|2020-07-10 03:45:00|3272|3270|3274|3272|3274|3272|3272|3270|311
1594353000000|2020-07-10 03:50:00|3274.5|3272.5|3274|3272|3275|3273|3274|3272|106
1594353300000|2020-07-10 03:55:00|3275|3273|3274|3272|3275|3273|3274|3272|107
1594353600000|2020-07-10 04:00:00|3275|3273|3275|3273|3275|3273|3274|3272|90
1594353900000|2020-07-10 04:05:00|3274|3272|3273|3271|3274|3272|3272|3270|445
1594354200000|2020-07-10 04:10:00|3273.5|3271.5|3274|3272|3274|3272|3273|3271|142
1594354500000|2020-07-10 04:15:00|3273|3271|3272|3270|3273|3271|3271|3269|186
1594354800000|2020-07-10 04:20:00|3271.5|3269.5|3269|3267|3272|3270|3268|3266|265
1594355100000|2020-07-10 04:25:00|3270|3268|3269|3267|3270|3268|3267.5|3265.5|169
1594355400000|2020-07-10 04:30:00|3268|3266|3270.5|3268.5|3271|3269|3268|3266|136
1594355700000|2020-07-10 04:35:00|3271|3269|3271|3269|3271|3269|3269.5|3267.5|65
1594356000000|2020-07-10 04:40:00|3270|3268|3268.5|3266.5|3271|3269|3268|3266|272
1594356300000|2020-07-10 04:45:00|3269|3267|3268|3266|3271|3269|3267.5|3265.5|229
1594356600000|2020-07-10 04:50:00|3267.5|3265.5|3265|3263|3267.5|3265.5|3264|3262|612
1594356900000|2020-07-10 04:55:00|3264.5|3262.5|3260.5|3258.5|3264.5|3262.5|3260|3258|637
1594357200000|2020-07-10 05:00:00|3260|3258|3258.5|3256.5|3261|3259|3256.5|3254.5|355
1594357500000|2020-07-10 05:05:00|3258|3256|3258|3256|3260|3258|3257|3255|245
1594357800000|2020-07-10 05:10:00|3257.5|3255.5|3255|3253|3258|3256|3255|3253|934
1594358100000|2020-07-10 05:15:00|3254.5|3252.5|3253|3251|3256|3254|3253|3251|512
1594358400000|2020-07-10 05:20:00|3253.5|3251.5|3254|3252|3257|3255|3253|3251|645
1594358700000|2020-07-10 05:25:00|3254.5|3252.5|3256|3254|3256|3254|3253|3251|348
1594359000000|2020-07-10 05:30:00|3255|3253|3252|3250|3255|3253|3250|3248|443
1594359300000|2020-07-10 05:35:00|3251|3249|3247|3245|3252|3250|3246|3244|602
1594359600000|2020-07-10 05:40:00|3248|3246|3248|3246|3249|3247|3248|3246|428
1594359900000|2020-07-10 05:45:00|3249|3247|3250|3248|3251|3249|3248|3246|623
1594360200000|2020-07-10 05:50:00|3249|3247|3250|3248|3252|3250|3248.5|3246.5|1040
1594360500000|2020-07-10 05:55:00|3250.5|3248.5|3246|3244|3250.5|3248.5|3245.5|3243.5|981
1594360800000|2020-07-10 06:00:00|3245.75|3244.25|3253.75|3252.25|3253.75|3252.25|3245.75|3244.25|4447
1594361100000|2020-07-10 06:05:00|3252.75|3251.25|3251.75|3250.25|3253.75|3252.25|3248.75|3247.25|2413
1594361400000|2020-07-10 06:10:00|3250.75|3249.25|3245.75|3244.25|3251.75|3250.25|3245.75|3244.25|2071
1594361700000|2020-07-10 06:15:00|3246.25|3244.75|3240.75|3239.25|3246.75|3245.25|3239.75|3238.25|3108
1594362000000|2020-07-10 06:20:00|3239.75|3238.25|3241.75|3240.25|3244.75|3243.25|3239.75|3238.25|1565
1594362300000|2020-07-10 06:25:00|3242.25|3240.75|3244.75|3243.25|3244.75|3243.25|3241.75|3240.25|600
1594362600000|2020-07-10 06:30:00|3245.75|3244.25|3242.75|3241.25|3245.75|3244.25|3241.75|3240.25|1939
1594362900000|2020-07-10 06:35:00|3243.75|3242.25|3243.75|3242.25|3245.75|3244.25|3241.75|3240.25|1528
1594363200000|2020-07-10 06:40:00|3244.75|3243.25|3242.75|3241.25|3244.75|3243.25|3241.75|3240.25|1350
1594363500000|2020-07-10 06:45:00|3241.75|3240.25|3237.75|3236.25|3243.75|3242.25|3236.75|3235.25|2741
1594363800000|2020-07-10 06:50:00|3237.25|3235.75|3237.75|3236.25|3237.75|3236.25|3234.75|3233.25|3928
1594364100000|2020-07-10 06:55:00|3236.75|3235.25|3239.75|3238.25|3240.75|3239.25|3235.75|3234.25|3212
1594364400000|2020-07-10 07:00:00|3240.75|3239.25|3244.75|3243.25|3248.75|3247.25|3239.75|3238.25|13851
1594364700000|2020-07-10 07:05:00|3244.25|3242.75|3248.75|3247.25|3251.75|3250.25|3242.75|3241.25|8728
1594365000000|2020-07-10 07:10:00|3247.75|3246.25|3243.75|3242.25|3250.75|3249.25|3241.75|3240.25|6067
1594365300000|2020-07-10 07:15:00|3244.75|3243.25|3243.75|3242.25|3246.75|3245.25|3239.75|3238.25|5659
1594365600000|2020-07-10 07:20:00|3242.75|3241.25|3248.75|3247.25|3249.75|3248.25|3242.75|3241.25|4752
1594365900000|2020-07-10 07:25:00|3247.75|3246.25|3252.75|3251.25|3253.75|3252.25|3246.75|3245.25|6305
1594366200000|2020-07-10 07:30:00|3253.75|3252.25|3255.75|3254.25|3258.75|3257.25|3253.75|3252.25|8333
1594366500000|2020-07-10 07:35:00|3256.75|3255.25|3251.75|3250.25|3257.75|3256.25|3251.75|3250.25|4793
1594366800000|2020-07-10 07:40:00|3251.8|3250.3|3252.8|3251.3|3256.8|3255.3|3250.8|3249.3|5339
1594367100000|2020-07-10 07:45:00|3253.8|3252.3|3252.8|3251.3|3254.8|3253.3|3251.8|3250.3|3255
1594367400000|2020-07-10 07:50:00|3253.8|3252.3|3257.8|3256.3|3261.8|3260.3|3252.8|3251.3|6145
1594367700000|2020-07-10 07:55:00|3258.8|3257.3|3261.8|3260.3|3261.8|3260.3|3255.8|3254.3|7343
1594368000000|2020-07-10 08:00:00|3262.8|3261.3|3274.8|3273.3|3277.8|3276.3|3262.8|3261.3|15224
1594368300000|2020-07-10 08:05:00|3275.8|3274.3|3278.8|3277.3|3282.8|3281.3|3273.8|3272.3|11113
1594368600000|2020-07-10 08:10:00|3277.8|3276.3|3275.8|3274.3|3280.8|3279.3|3274.8|3273.3|14129
1594368900000|2020-07-10 08:15:00|3276.8|3275.3|3274.8|3273.3|3280.8|3279.3|3274.8|3273.3|7658
1594369200000|2020-07-10 08:20:00|3275.8|3274.3|3275.3|3273.8|3276.8|3275.3|3273.8|3272.3|5982
1594369500000|2020-07-10 08:25:00|3274.8|3273.3|3274.8|3273.3|3277.8|3276.3|3272.8|3271.3|7949
1594369800000|2020-07-10 08:30:00|3274.3|3272.8|3268.8|3267.3|3276.8|3275.3|3268.3|3266.8|5263
1594370100000|2020-07-10 08:35:00|3269.8|3268.3|3269.8|3268.3|3271.8|3270.3|3267.8|3266.3|4949
1594370400000|2020-07-10 08:40:00|3270.3|3268.8|3270.8|3269.3|3271.8|3270.3|3267.8|3266.3|2040
1594370700000|2020-07-10 08:45:00|3271.8|3270.3|3265.8|3264.3|3273.8|3272.3|3263.8|3262.3|5583
1594371000000|2020-07-10 08:50:00|3264.8|3263.3|3264.8|3263.3|3267.3|3265.8|3262.8|3261.3|4661
1594371300000|2020-07-10 08:55:00|3263.8|3262.3|3267.8|3266.3|3267.8|3266.3|3263.8|3262.3|2395
1594371600000|2020-07-10 09:00:00|3268.3|3266.8|3265.8|3264.3|3269.8|3268.3|3265.8|3264.3|2985
1594371900000|2020-07-10 09:05:00|3266.8|3265.3|3258.8|3257.3|3267.8|3266.3|3258.8|3257.3|4772
1594372200000|2020-07-10 09:10:00|3259.8|3258.3|3259.8|3258.3|3260.8|3259.3|3256.8|3255.3|4528
1594372500000|2020-07-10 09:15:00|3260.8|3259.3|3261.8|3260.3|3261.8|3260.3|3258.8|3257.3|7256
1594372800000|2020-07-10 09:20:00|3260.8|3259.3|3263.8|3262.3|3264.8|3263.3|3259.8|3258.3|5522
1594373100000|2020-07-10 09:25:00|3262.8|3261.3|3263.8|3262.3|3265.8|3264.3|3262.8|3261.3|4178
1594373400000|2020-07-10 09:30:00|3262.8|3261.3|3267.8|3266.3|3268.8|3267.3|3262.8|3261.3|5222
1594373700000|2020-07-10 09:35:00|3268.8|3267.3|3267.8|3266.3|3269.8|3268.3|3266.8|3265.3|5962
1594374000000|2020-07-10 09:40:00|3268.8|3267.3|3269.8|3268.3|3269.8|3268.3|3267.8|3266.3|4642
1594374300000|2020-07-10 09:45:00|3268.8|3267.3|3266.8|3265.3|3270.8|3269.3|3266.8|3265.3|3412
1594374600000|2020-07-10 09:50:00|3267.8|3266.3|3273.8|3272.3|3273.8|3272.3|3267.8|3266.3|6435
1594374900000|2020-07-10 09:55:00|3272.8|3271.3|3270.8|3269.3|3276.8|3275.3|3269.8|3268.3|11591
1594375200000|2020-07-10 10:00:00|3271.8|3270.3|3270.8|3269.3|3274.8|3273.3|3270.3|3268.8|6172
1594375500000|2020-07-10 10:05:00|3271.8|3270.3|3272.8|3271.3|3272.8|3271.3|3270.8|3269.3|4256
1594375800000|2020-07-10 10:10:00|3273.8|3272.3|3270.8|3269.3|3273.8|3272.3|3269.8|3268.3|3688
1594376100000|2020-07-10 10:15:00|3269.8|3268.3|3266.8|3265.3|3269.8|3268.3|3265.8|3264.3|2699
1594376400000|2020-07-10 10:20:00|3265.8|3264.3|3267.8|3266.3|3267.8|3266.3|3265.8|3264.3|2243
1594376700000|2020-07-10 10:25:00|3268.8|3267.3|3269.8|3268.3|3269.8|3268.3|3266.8|3265.3|3131
1594377000000|2020-07-10 10:30:00|3270.8|3269.3|3271.8|3270.3|3271.8|3270.3|3269.8|3268.3|3970
1594377300000|2020-07-10 10:35:00|3272.8|3271.3|3275.8|3274.3|3275.8|3274.3|3272.8|3271.3|3668
1594377600000|2020-07-10 10:40:00|3274.8|3273.3|3276.8|3275.3|3277.8|3276.3|3274.8|3273.3|2259
1594377900000|2020-07-10 10:45:00|3275.8|3274.3|3275.8|3274.3|3275.8|3274.3|3274.8|3273.3|1138
1594378200000|2020-07-10 10:50:00|3276.8|3275.3|3276.8|3275.3|3277.8|3276.3|3275.8|3274.3|1951
1594378500000|2020-07-10 10:55:00|3275.8|3274.3|3278.8|3277.3|3278.8|3277.3|3275.8|3274.3|1881
1594378800000|2020-07-10 11:00:00|3279.8|3278.3|3281.8|3280.3|3281.8|3280.3|3277.8|3276.3|3619
1594379100000|2020-07-10 11:05:00|3283.3|3281.8|3284.8|3283.3|3287.8|3286.3|3281.8|3280.3|6417
1594379400000|2020-07-10 11:10:00|3285.8|3284.3|3285.8|3284.3|3286.8|3285.3|3284.8|3283.3|1939
1594379700000|2020-07-10 11:15:00|3286.8|3285.3|3284.8|3283.3|3286.8|3285.3|3283.8|3282.3|2373
1594380000000|2020-07-10 11:20:00|3285.8|3284.3|3286.8|3285.3|3288.8|3287.3|3285.8|3284.3|4977
1594380300000|2020-07-10 11:25:00|3287.8|3286.3|3284.8|3283.3|3287.8|3286.3|3283.8|3282.3|1904
1594380600000|2020-07-10 11:30:00|3283.8|3282.3|3281.8|3280.3|3283.8|3282.3|3281.8|3280.3|6680
1594380900000|2020-07-10 11:35:00|3282.8|3281.3|3283.8|3282.3|3284.8|3283.3|3281.8|3280.3|2024
1594381200000|2020-07-10 11:40:00|3283.72|3282.22|3282.72|3281.22|3284.72|3283.22|3281.72|3280.22|4325
1594381500000|2020-07-10 11:45:00|3283.72|3282.22|3275.72|3274.22|3283.72|3282.22|3274.72|3273.22|5956
1594381800000|2020-07-10 11:50:00|3276.22|3274.72|3275.72|3274.22|3277.72|3276.22|3274.72|3273.22|1677
1594382100000|2020-07-10 11:55:00|3275.22|3273.72|3276.72|3275.22|3276.72|3275.22|3273.72|3272.22|3204
1594382400000|2020-07-10 12:00:00|3275.72|3274.22|3275.72|3274.22|3276.72|3275.22|3273.72|3272.22|2197
1594382700000|2020-07-10 12:05:00|3274.72|3273.22|3274.72|3273.22|3276.72|3275.22|3273.72|3272.22|2857
1594383000000|2020-07-10 12:10:00|3273.72|3272.22|3272.72|3271.22|3273.72|3272.22|3270.72|3269.22|3597
1594383300000|2020-07-10 12:15:00|3271.72|3270.22|3275.72|3274.22|3275.72|3274.22|3271.72|3270.22|2184
1594383600000|2020-07-10 12:20:00|3274.72|3273.22|3272.72|3271.22|3275.72|3274.22|3271.72|3270.22|3775
1594383900000|2020-07-10 12:25:00|3271.72|3270.22|3271.72|3270.22|3273.72|3272.22|3269.72|3268.22|2554
1594384200000|2020-07-10 12:30:00|3272.22|3270.72|3277.72|3276.22|3278.72|3277.22|3272.22|3270.72|11050
1594384500000|2020-07-10 12:35:00|3276.72|3275.22|3285.72|3284.22|3285.72|3284.22|3276.72|3275.22|7678
1594384800000|2020-07-10 12:40:00|3286.72|3285.22|3280.72|3279.22|3287.72|3286.22|3280.72|3279.22|8344
1594385100000|2020-07-10 12:45:00|3281.72|3280.22|3283.72|3282.22|3285.72|3284.22|3281.72|3280.22|4918
1594385400000|2020-07-10 12:50:00|3284.72|3283.22|3282.72|3281.22|3284.72|3283.22|3281.72|3280.22|3431
1594385700000|2020-07-10 12:55:00|3281.72|3280.22|3283.72|3282.22|3283.72|3282.22|3281.72|3280.22|1255
1594386000000|2020-07-10 13:00:00|3284.72|3283.22|3289.72|3288.22|3290.72|3289.22|3284.72|3283.22|5318
1594386300000|2020-07-10 13:05:00|3290.72|3289.22|3285.72|3284.22|3291.72|3290.22|3285.72|3284.22|5485
1594386600000|2020-07-10 13:10:00|3286.72|3285.22|3284.72|3283.22|3287.72|3286.22|3283.72|3282.22|2578
1594386900000|2020-07-10 13:15:00|3285.72|3284.22|3283.72|3282.22|3286.72|3285.22|3283.72|3282.22|1932
1594387200000|2020-07-10 13:20:00|3284.72|3283.22|3285.72|3284.22|3286.72|3285.22|3284.72|3283.22|2398
1594387500000|2020-07-10 13:25:00|3284.72|3283.22|3284.72|3283.22|3287.72|3286.22|3284.72|3283.22|3103
1594387800000|2020-07-10 13:30:00|3285.72|3284.22|3282.72|3281.22|3289.72|3288.22|3281.72|3280.22|6655
1594388100000|2020-07-10 13:35:00|3281.72|3280.22|3289.72|3288.22|3289.72|3288.22|3280.72|3279.22|6818
1594388400000|2020-07-10 13:40:00|3290.72|3289.22|3293.72|3292.22|3294.72|3293.22|3286.72|3285.22|8817
1594388700000|2020-07-10 13:45:00|3294.72|3293.22|3288.72|3287.22|3294.72|3293.22|3287.72|3286.22|11294
1594389000000|2020-07-10 13:50:00|3289.22|3287.72|3282.72|3281.22|3289.72|3288.22|3281.72|3280.22|9569
1594389300000|2020-07-10 13:55:00|3281.72|3280.22|3282.72|3281.22|3284.72|3283.22|3281.72|3280.22|7252
1594389600000|2020-07-10 14:00:00|3281.72|3280.22|3276.72|3275.22|3281.72|3280.22|3275.72|3274.22|7047
1594389900000|2020-07-10 14:05:00|3277.72|3276.22|3278.72|3277.22|3280.72|3279.22|3276.72|3275.22|5095
1594390200000|2020-07-10 14:10:00|3278.98|3277.48|3282.98|3281.48|3282.98|3281.48|3277.98|3276.48|4824
1594390500000|2020-07-10 14:15:00|3283.98|3282.48|3279.98|3278.48|3283.98|3282.48|3279.98|3278.48|5866
1594390800000|2020-07-10 14:20:00|3280.98|3279.48|3279.98|3278.48|3282.98|3281.48|3278.98|3277.48|5843
1594391100000|2020-07-10 14:25:00|3280.98|3279.48|3287.98|3286.48|3289.98|3288.48|3280.98|3279.48|5850
1594391400000|2020-07-10 14:30:00|3286.98|3285.48|3291.98|3290.48|3294.98|3293.48|3285.98|3284.48|9727
1594391700000|2020-07-10 14:35:00|3292.98|3291.48|3292.98|3291.48|3292.98|3291.48|3290.98|3289.48|4460
1594392000000|2020-07-10 14:40:00|3293.98|3292.48|3298.98|3297.48|3300.98|3299.48|3292.98|3291.48|10891
1594392300000|2020-07-10 14:45:00|3299.98|3298.48|3295.98|3294.48|3300.98|3299.48|3295.48|3293.98|6381
1594392600000|2020-07-10 14:50:00|3296.98|3295.48|3298.98|3297.48|3299.98|3298.48|3292.98|3291.48|4295
1594392900000|2020-07-10 14:55:00|3299.48|3297.98|3297.98|3296.48|3299.98|3298.48|3296.98|3295.48|6989
1594393200000|2020-07-10 15:00:00|3296.98|3295.48|3292.98|3291.48|3298.98|3297.48|3292.98|3291.48|7591
1594393500000|2020-07-10 15:05:00|3293.98|3292.48|3295.98|3294.48|3296.98|3295.48|3292.98|3291.48|4622
1594393800000|2020-07-10 15:10:00|3296.98|3295.48|3295.98|3294.48|3297.98|3296.48|3293.98|3292.48|3895
1594394100000|2020-07-10 15:15:00|3296.98|3295.48|3295.98|3294.48|3297.98|3296.48|3294.98|3293.48|4457
1594394400000|2020-07-10 15:20:00|3296.98|3295.48|3297.98|3296.48|3298.98|3297.48|3294.98|3293.48|4925
1594394700000|2020-07-10 15:25:00|3296.98|3295.48|3294.98|3293.48|3297.98|3296.48|3294.98|3293.48|12025
1594395000000|2020-07-10 15:30:00|3293.98|3292.48|3295.98|3294.48|3298.98|3297.48|3292.98|3291.48|39018
1594395300000|2020-07-10 15:35:00|3296.98|3295.48|3300.98|3299.48|3301.98|3300.48|3296.98|3295.48|23557
1594395600000|2020-07-10 15:40:00|3301.98|3300.48|3304.98|3303.48|3305.98|3304.48|3300.98|3299.48|8906
1594395900000|2020-07-10 15:45:00|3303.98|3302.48|3302.98|3301.48|3304.98|3303.48|3301.98|3300.48|12027
1594396200000|2020-07-10 15:50:00|3303.98|3302.48|3303.98|3302.48|3304.98|3303.48|3302.98|3301.48|6866
1594396500000|2020-07-10 15:55:00|3302.98|3301.48|3303.98|3302.48|3304.98|3303.48|3301.98|3300.48|3845
1594396800000|2020-07-10 16:00:00|3304.98|3303.48|3302.98|3301.48|3304.98|3303.48|3301.98|3300.48|3143
1594397100000|2020-07-10 16:05:00|3303.98|3302.48|3304.98|3303.48|3305.98|3304.48|3302.98|3301.48|2815
1594397400000|2020-07-10 16:10:00|3305.98|3304.48|3303.98|3302.48|3305.98|3304.48|3302.98|3301.48|2005
1594397700000|2020-07-10 16:15:00|3302.98|3301.48|3299.98|3298.48|3302.98|3301.48|3298.98|3297.48|4013
1594398000000|2020-07-10 16:20:00|3300.98|3299.48|3299.98|3298.48|3301.98|3300.48|3298.98|3297.48|3744
1594398300000|2020-07-10 16:25:00|3300.98|3299.48|3295.98|3294.48|3300.98|3299.48|3295.98|3294.48|1713
1594398600000|2020-07-10 16:30:00|3296.98|3295.48|3297.98|3296.48|3298.98|3297.48|3295.98|3294.48|1489
1594398900000|2020-07-10 16:35:00|3298.98|3297.48|3295.98|3294.48|3298.98|3297.48|3295.98|3294.48|959
1594399200000|2020-07-10 16:40:00|3296.98|3295.48|3297.98|3296.48|3297.98|3296.48|3292.98|3291.48|2602
1594399500000|2020-07-10 16:45:00|3296.98|3295.48|3297.98|3296.48|3298.98|3297.48|3296.98|3295.48|967
1594399800000|2020-07-10 16:50:00|3298.98|3297.48|3299.98|3298.48|3299.98|3298.48|3298.98|3297.48|901
1594400100000|2020-07-10 16:55:00|3299.48|3297.98|3300.98|3299.48|3300.98|3299.48|3298.98|3297.48|720
1594400400000|2020-07-10 17:00:00|3300.48|3298.98|3301.98|3300.48|3301.98|3300.48|3299.98|3298.48|1236
1594400700000|2020-07-10 17:05:00|3302.98|3301.48|3302.98|3301.48|3303.98|3302.48|3301.98|3300.48|880
1594401000000|2020-07-10 17:10:00|3301.98|3300.48|3301.98|3300.48|3302.98|3301.48|3300.98|3299.48|550
1594401300000|2020-07-10 17:15:00|3302.98|3301.48|3301.98|3300.48|3302.98|3301.48|3300.98|3299.48|619
1594401600000|2020-07-10 17:20:00|3302.98|3301.48|3302.98|3301.48|3303.98|3302.48|3301.98|3300.48|1342
1594401900000|2020-07-10 17:25:00|3301.98|3300.48|3302.98|3301.48|3302.98|3301.48|3301.98|3300.48|430
1594402200000|2020-07-10 17:30:00|3303.98|3302.48|3302.98|3301.48|3303.98|3302.48|3302.98|3301.48|329
1594402500000|2020-07-10 17:35:00|3303.48|3301.98|3303.98|3302.48|3304.98|3303.48|3302.98|3301.48|890
1594402800000|2020-07-10 17:40:00|3304.98|3303.48|3305.98|3304.48|3305.98|3304.48|3303.98|3302.48|691
1594403100000|2020-07-10 17:45:00|3306.98|3305.48|3306.98|3305.48|3306.98|3305.48|3305.98|3304.48|889
1594403400000|2020-07-10 17:50:00|3307.98|3306.48|3306.98|3305.48|3307.98|3306.48|3306.98|3305.48|1010
1594403700000|2020-07-10 17:55:00|3307.98|3306.48|3306.98|3305.48|3307.98|3306.48|3305.98|3304.48|538
1594404000000|2020-07-10 18:00:00|3305.98|3304.48|3306.98|3305.48|3306.98|3305.48|3305.98|3304.48|701
1594404300000|2020-07-10 18:05:00|3305.98|3304.48|3305.98|3304.48|3306.98|3305.48|3305.98|3304.48|705
1594404600000|2020-07-10 18:10:00|3306.98|3305.48|3304.98|3303.48|3306.98|3305.48|3304.98|3303.48|384
1594404900000|2020-07-10 18:15:00|3305.98|3304.48|3304.98|3303.48|3305.98|3304.48|3303.98|3302.48|571
1594405200000|2020-07-10 18:20:00|3303.98|3302.48|3304.98|3303.48|3304.98|3303.48|3303.98|3302.48|782
1594405500000|2020-07-10 18:25:00|3305.98|3304.48|3305.98|3304.48|3306.98|3305.48|3305.98|3304.48|274
1594405800000|2020-07-10 18:30:00|3306.98|3305.48|3307.98|3306.48|3307.98|3306.48|3306.98|3305.48|668
1594406100000|2020-07-10 18:35:00|3308.98|3307.48|3308.98|3307.48|3308.98|3307.48|3308.98|3307.48|668
1594406400000|2020-07-10 18:40:00|3309.98|3308.48|3308.98|3307.48|3309.98|3308.48|3308.98|3307.48|1071
1594406700000|2020-07-10 18:45:00|3309.98|3308.48|3309.98|3308.48|3310.98|3309.48|3308.98|3307.48|1073
1594407000000|2020-07-10 18:50:00|3309.48|3307.98|3309.98|3308.48|3309.98|3308.48|3308.98|3307.48|467
1594407300000|2020-07-10 18:55:00|3309.48|3307.98|3309.98|3308.48|3309.98|3308.48|3308.98|3307.48|389
1594407600000|2020-07-10 19:00:00|3308.98|3307.48|3308.98|3307.48|3308.98|3307.48|3306.98|3305.48|1282
1594407900000|2020-07-10 19:05:00|3307.98|3306.48|3307.98|3306.48|3309.98|3308.48|3306.98|3305.48|665
1594408200000|2020-07-10 19:10:00|3306.98|3305.48|3309.98|3308.48|3309.98|3308.48|3306.98|3305.48|447
1594408500000|2020-07-10 19:15:00|3310.98|3309.48|3312.98|3311.48|3312.98|3311.48|3309.98|3308.48|1168
1594408800000|2020-07-10 19:20:00|3313.48|3311.98|3313.98|3312.48|3313.98|3312.48|3312.98|3311.48|658
1594409100000|2020-07-10 19:25:00|||||||||120
1594409400000|2020-07-10 19:30:00|3314.98|3313.48|3315.98|3314.48|3315.98|3314.48|3312.98|3311.48|1865
1594409700000|2020-07-10 19:35:00|3316.98|3315.48|3314.98|3313.48|3316.98|3315.48|3312.98|3311.48|1915
1594410000000|2020-07-10 19:40:00|3315.98|3314.48|3312.98|3311.48|3315.98|3314.48|3312.98|3311.48|1253
1594410300000|2020-07-10 19:45:00|3313.98|3312.48|3315.98|3314.48|3315.98|3314.48|3313.98|3312.48|1615
1594410600000|2020-07-10 19:50:00|3316.98|3315.48|3319.98|3318.48|3319.98|3318.48|3315.98|3314.48|2812
1594410900000|2020-07-10 19:55:00|3318.98|3317.48|3316.98|3315.48|3318.98|3317.48|3315.98|3314.48|4310
1594411200000|2020-07-10 20:00:00|3316.13|3313.13|3317.23|3314.23|3318.23|3315.23|3316.13|3313.13|103
1594411500000|2020-07-10 20:05:00|3317.03|3314.03|3319.03|3316.03|3320.33|3317.33|3316.43|3313.43|0
1594411800000|2020-07-10 20:10:00|3318.73|3315.73|3319.83|3316.83|3320.33|3317.33|3317.23|3314.23|0
1594412100000|2020-07-10 20:15:00|3319.73|3316.73|3318.73|3315.73|3319.83|3316.83|3318.73|3315.73|0
1594412400000|2020-07-10 20:20:00|3318.83|3315.83|3318.63|3315.63|3319.03|3316.03|3318.63|3315.63|0
1594412700000|2020-07-10 20:25:00|3318.73|3315.73|3318.63|3315.63|3318.93|3315.93|3318.53|3315.53|0
1594413000000|2020-07-10 20:30:00|3319.43|3316.43|3320.93|3317.93|3321.53|3318.53|3319.13|3316.13|0
1594413300000|2020-07-10 20:35:00|3320.73|3317.73|3321.23|3318.23|3321.23|3318.23|3320.23|3317.23|0
1594413600000|2020-07-10 20:40:00|3320.93|3317.93|3321.73|3318.73|3321.73|3318.73|3320.73|3317.73|0
1594413900000|2020-07-10 20:45:00|3322.03|3319.03|3321.73|3318.73|3322.53|3319.53|3321.53|3318.53|0
1594414200000|2020-07-10 20:50:00|3322.03|3319.03|3320.73|3317.73|3322.23|3319.23|3320.23|3317.23|0
1594414500000|2020-07-10 20:55:00|3320.43|3317.43|3320.33|3317.33|3321.23|3318.23|3318.93|3315.93|0
1594591200000|2020-07-12 22:00:00|3330.43|3327.43|3333.83|3330.83|3334.33|3331.33|3329.93|3326.93|0
1594591500000|2020-07-12 22:05:00|3334.23|3331.23|3332.53|3329.53|3335.43|3332.43|3329.63|3326.63|0
1594591800000|2020-07-12 22:10:00|3332.63|3329.63|3336.73|3333.73|3339.83|3336.83|3332.63|3329.63|0
1594592100000|2020-07-12 22:15:00|3336.83|3333.83|3336.43|3333.43|3337.23|3334.23|3335.13|3332.13|0
1594592400000|2020-07-12 22:20:00|3336.33|3333.33|3338.53|3335.53|3340.43|3337.43|3336.33|3333.33|0
1594592700000|2020-07-12 22:25:00|3338.23|3335.23|3337.23|3334.23|3338.93|3335.93|3336.13|3333.13|0
1594593000000|2020-07-12 22:30:00|3337.33|3334.33|3337.63|3334.63|3337.83|3334.83|3335.73|3332.73|0
1594593300000|2020-07-12 22:35:00|3337.43|3334.43|3336.93|3333.93|3338.03|3335.03|3336.43|3333.43|0
1594593600000|2020-07-12 22:40:00|3336.83|3333.83|3335.93|3332.93|3336.83|3333.83|3334.43|3331.43|0
1594593900000|2020-07-12 22:45:00|3335.73|3332.73|3336.13|3333.13|3337.23|3334.23|3334.63|3331.63|0
1594594200000|2020-07-12 22:50:00|3335.93|3332.93|3335.43|3332.43|3336.43|3333.43|3334.83|3331.83|0
1594594500000|2020-07-12 22:55:00|3335.13|3332.13|3336.43|3333.43|3336.73|3333.73|3334.83|3331.83|0
1594594800000|2020-07-12 23:00:00|3336.53|3333.53|3335.63|3332.63|3337.43|3334.43|3335.43|3332.43|0
1594595100000|2020-07-12 23:05:00|3335.93|3332.93|3334.63|3331.63|3336.83|3333.83|3334.33|3331.33|0
1594595400000|2020-07-12 23:10:00|3334.43|3331.43|3333.33|3330.33|3334.83|3331.83|3332.03|3329.03|0
1594595700000|2020-07-12 23:15:00|3333.13|3330.13|3331.73|3328.73|3333.53|3330.53|3331.23|3328.23|0
1594596000000|2020-07-12 23:20:00|3332.03|3329.03|3330.23|3327.23|3332.23|3329.23|3328.33|3325.33|0
1594596300000|2020-07-12 23:25:00|3329.93|3326.93|3332.23|3329.23|3332.83|3329.83|3329.13|3326.13|0
1594596600000|2020-07-12 23:30:00|3332.53|3329.53|3331.53|3328.53|3332.53|3329.53|3328.93|3325.93|0
1594596900000|2020-07-12 23:35:00|3331.33|3328.33|3331.23|3328.23|3333.03|3330.03|3330.93|3327.93|0
1594597200000|2020-07-12 23:40:00|3330.93|3327.93|3331.23|3328.23|3331.23|3328.23|3329.43|3326.43|0
1594597500000|2020-07-12 23:45:00|3331.33|3328.33|3331.73|3328.73|3332.23|3329.23|3330.43|3327.43|0
1594597800000|2020-07-12 23:50:00|3331.53|3328.53|3330.73|3327.73|3332.03|3329.03|3330.23|3327.23|0
1594598100000|2020-07-12 23:55:00|3330.93|3327.93|3328.13|3325.13|3330.93|3327.93|3328.13|3325.13|0
1594598400000|2020-07-13 00:00:00|3328.23|3325.23|3325.03|3322.03|3329.43|3326.43|3323.73|3320.73|0
1594598700000|2020-07-13 00:05:00|3324.73|3321.73|3325.03|3322.03|3325.33|3322.33|3323.73|3320.73|0
1594599000000|2020-07-13 00:10:00|3325.33|3322.33|3324.03|3321.03|3325.33|3322.33|3323.23|3320.23|0
1594599300000|2020-07-13 00:15:00|3324.13|3321.13|3313.23|3311.23|3324.13|3321.13|3313.23|3311.23|1830
1594599600000|2020-07-13 00:20:00|3314.23|3312.23|3317.23|3315.23|3317.23|3315.23|3313.23|3311.23|479
1594599900000|2020-07-13 00:25:00|3318.23|3316.23|3319.73|3317.73|3320.23|3318.23|3317.23|3315.23|426
1594600200000|2020-07-13 00:30:00|3320.23|3318.23|3321.23|3319.23|3321.23|3319.23|3319.23|3317.23|504
1594600500000|2020-07-13 00:35:00|3320.23|3318.23|3319.23|3317.23|3321.23|3319.23|3318.23|3316.23|270
1594600800000|2020-07-13 00:40:00|3320.23|3318.23|3321.23|3319.23|3321.23|3319.23|3319.23|3317.23|335
1594601100000|2020-07-13 00:45:00|3320.23|3318.23|3320.23|3318.23|3321.23|3319.23|3320.23|3318.23|421
1594601400000|2020-07-13 00:50:00|3321.23|3319.23|3321.23|3319.23|3321.23|3319.23|3320.23|3318.23|340
1594601700000|2020-07-13 00:55:00|3320.23|3318.23|3323.23|3321.23|3323.23|3321.23|3320.23|3318.23|507
1594602000000|2020-07-13 01:00:00|3323.73|3321.73|3328.23|3326.23|3328.23|3326.23|3323.73|3321.73|984
1594602300000|2020-07-13 01:05:00|3327.23|3325.23|3325.23|3323.23|3328.23|3326.23|3324.23|3322.23|994
1594602600000|2020-07-13 01:10:00|3326.23|3324.23|3328.23|3326.23|3329.23|3327.23|3326.23|3324.23|575
1594602900000|2020-07-13 01:15:00|3327.23|3325.23|3325.23|3323.23|3327.23|3325.23|3322.23|3320.23|442
1594603200000|2020-07-13 01:20:00|3324.73|3322.73|3324.23|3322.23|3325.23|3323.23|3323.23|3321.23|323
1594603500000|2020-07-13 01:25:00|3323.23|3321.23|3326.23|3324.23|3327.23|3325.23|3323.23|3321.23|429
1594603800000|2020-07-13 01:30:00|3326.73|3324.73|3330.23|3328.23|3330.23|3328.23|3326.73|3324.73|481
1594604100000|2020-07-13 01:35:00|3329.73|3327.73|3330.23|3328.23|3330.23|3328.23|3329.23|3327.23|200
1594604400000|2020-07-13 01:40:00|3329.23|3327.23|3327.23|3325.23|3329.23|3327.23|3327.23|3325.23|453
1594604700000|2020-07-13 01:45:00|3328.23|3326.23|3329.23|3327.23|3330.23|3328.23|3327.23|3325.23|326
1594605000000|2020-07-13 01:50:00|3329.73|3327.73|3333.23|3331.23|3334.23|3332.23|3329.23|3327.23|566
1594605300000|2020-07-13 01:55:00|3333.73|3331.73|3332.23|3330.23|3334.23|3332.23|3332.23|3330.23|648
1594605600000|2020-07-13 02:00:00|3331.23|3329.23|3331.23|3329.23|3331.23|3329.23|3328.23|3326.23|350
1594605900000|2020-07-13 02:05:00|3331.73|3329.73|3330.73|3328.73|3331.73|3329.73|3329.23|3327.23|143
1594606200000|2020-07-13 02:10:00|3330.23|3328.23|3333.23|3331.23|3334.23|3332.23|3330.23|3328.23|251
1594606500000|2020-07-13 02:15:00|3332.23|3330.23|3334.23|3332.23|3334.23|3332.23|3332.23|3330.23|193
1594606800000|2020-07-13 02:20:00|3333.23|3331.23|3334.23|3332.23|3334.23|3332.23|3333.23|3331.23|209
1594607100000|2020-07-13 02:25:00|3333.23|3331.23|3332.23|3330.23|3333.73|3331.73|3331.23|3329.23|209
1594607400000|2020-07-13 02:30:00|3333.23|3331.23|3335.23|3333.23|3335.23|3333.23|3332.23|3330.23|537
1594607700000|2020-07-13 02:35:00|3336.23|3334.23|3335.23|3333.23|3336.23|3334.23|3335.23|3333.23|282
1594608000000|2020-07-13 02:40:00|3334.73|3332.73|3332.23|3330.23|3335.23|3333.23|3331.23|3329.23|234
1594608300000|2020-07-13 02:45:00|3333.23|3331.23|3332.23|3330.23|3333.23|3331.23|3331.73|3329.73|70
1594608600000|2020-07-13 02:50:00|3332.73|3330.73|3334.23|3332.23|3335.23|3333.23|3332.73|3330.73|224
1594608900000|2020-07-13 02:55:00|3333.73|3331.73|3333.23|3331.23|3334.23|3332.23|3332.23|3330.23|136
1594609200000|2020-07-13 03:00:00|3332.73|3330.73|3333.23|3331.23|3333.23|3331.23|3331.23|3329.23|278
1594609500000|2020-07-13 03:05:00|3332.23|3330.23|3332.23|3330.23|3334.23|3332.23|3332.23|3330.23|254
1594609800000|2020-07-13 03:10:00|3332.73|3330.73|3333.23|3331.23|3333.73|3331.73|3332.23|3330.23|143
1594610100000|2020-07-13 03:15:00|3334.23|3332.23|3335.23|3333.23|3335.23|3333.23|3333.23|3331.23|52
1594610400000|2020-07-13 03:20:00|3334.23|3332.23|3334.23|3332.23|3334.73|3332.73|3333.23|3331.23|160
1594610700000|2020-07-13 03:25:00|3334.73|3332.73|3336.73|3334.73|3337.23|3335.23|3334.23|3332.23|296
1594611000000|2020-07-13 03:30:00|3337.23|3335.23|3335.23|3333.23|3337.23|3335.23|3335.23|3333.23|271
1594611300000|2020-07-13 03:35:00|3334.73|3332.73|3335.23|3333.23|3336.23|3334.23|3334.23|3332.23|133
1594611600000|2020-07-13 03:40:00|3335.73|3333.73|3335.23|3333.23|3336.23|3334.23|3335.23|3333.23|129
1594611900000|2020-07-13 03:45:00|3335.73|3333.73|3337.23|3335.23|3337.23|3335.23|3335.23|3333.23|112
1594612200000|2020-07-13 03:50:00|3336.23|3334.23|3336.23|3334.23|3337.23|3335.23|3336.23|3334.23|265
1594612500000|2020-07-13 03:55:00|3335.23|3333.23|3335.23|3333.23|3336.23|3334.23|3335.23|3333.23|154
1594612800000|2020-07-13 04:00:00|3336.23|3334.23|3337.23|3335.23|3337.23|3335.23|3336.23|3334.23|126
1594613100000|2020-07-13 04:05:00|3336.23|3334.23|3336.23|3334.23|3337.23|3335.23|3336.23|3334.23|102
1594613400000|2020-07-13 04:10:00|3337.23|3335.23|3336.23|3334.23|3337.23|3335.23|3336.23|3334.23|258
1594613700000|2020-07-13 04:15:00|3337.23|3335.23|3338.23|3336.23|3338.23|3336.23|3337.23|3335.23|185
1594614000000|2020-07-13 04:20:00|3337.73|3335.73|3336.23|3334.23|3338.23|3336.23|3336.23|3334.23|184
1594614300000|2020-07-13 04:25:00|3335.23|3333.23|3335.23|3333.23|3335.23|3333.23|3335.23|3333.23|57
1594614600000|2020-07-13 04:30:00|3334.23|3332.23|3335.23|3333.23|3335.23|3333.23|3334.23|3332.23|47
1594614900000|2020-07-13 04:35:00|3336.23|3334.23|3336.23|3334.23|3336.23|3334.23|3336.23|3334.23|125
1594615200000|2020-07-13 04:40:00|3335.23|3333.23|3335.23|3333.23|3336.23|3334.23|3335.23|3333.23|285
1594615500000|2020-07-13 04:45:00|3335.73|3333.73|3335.23|3333.23|3337.23|3335.23|3335.23|3333.23|342
1594615800000|2020-07-13 04:50:00|3334.23|3332.23|3336.23|3334.23|3336.73|3334.73|3334.23|3332.23|289
1594616100000|2020-07-13 04:55:00|3335.73|3333.73|3334.23|3332.23|3336.23|3334.23|3334.23|3332.23|188
1594616400000|2020-07-13 05:00:00|3335.23|3333.23|3338.23|3336.23|3338.23|3336.23|3335.23|3333.23|430
1594616700000|2020-07-13 05:05:00|3339.23|3337.23|3339.23|3337.23|3342.23|3340.23|3339.23|3337.23|374
1594617000000|2020-07-13 05:10:00|3340.23|3338.23|3340.23|3338.23|3341.23|3339.23|3339.23|3337.23|102
1594617300000|2020-07-13 05:15:00|3341.23|3339.23|3340.23|3338.23|3341.23|3339.23|3340.23|3338.23|124
1594617600000|2020-07-13 05:20:00|3340.73|3338.73|3341.23|3339.23|3341.23|3339.23|3340.23|3338.23|346
1594617900000|2020-07-13 05:25:00|3340.23|3338.23|3342.23|3340.23|3342.23|3340.23|3340.23|3338.23|269
1594618200000|2020-07-13 05:30:00|3343.23|3341.23|3343.23|3341.23|3344.23|3342.23|3342.73|3340.73|386
1594618500000|2020-07-13 05:35:00|3342.23|3340.23|3342.23|3340.23|3343.23|3341.23|3342.23|3340.23|245
1594618800000|2020-07-13 05:40:00|3343.23|3341.23|3344.23|3342.23|3344.23|3342.23|3342.23|3340.23|325
1594619100000|2020-07-13 05:45:00|3345.23|3343.23|3345.23|3343.23|3346.23|3344.23|3344.23|3342.23|840
1594619400000|2020-07-13 05:50:00|3344.23|3342.23|3345.73|3343.73|3346.23|3344.23|3343.23|3341.23|1020
1594619700000|2020-07-13 05:55:00|3346.23|3344.23|3348.23|3346.23|3349.23|3347.23|3346.23|3344.23|1187
1594620000000|2020-07-13 06:00:00|3347.98|3346.48|3347.48|3345.98|3350.98|3349.48|3346.98|3345.48|4748
1594620300000|2020-07-13 06:05:00|3346.98|3345.48|3346.48|3344.98|3349.98|3348.48|3345.98|3344.48|2005
1594620600000|2020-07-13 06:10:00|3345.98|3344.48|3344.98|3343.48|3346.98|3345.48|3342.98|3341.48|2102
1594620900000|2020-07-13 06:15:00|3345.98|3344.48|3343.98|3342.48|3346.98|3345.48|3342.98|3341.48|1587
1594621200000|2020-07-13 06:20:00|3342.98|3341.48|3343.98|3342.48|3344.98|3343.48|3341.98|3340.48|977
1594621500000|2020-07-13 06:25:00|3342.98|3341.48|3341.98|3340.48|3342.98|3341.48|3340.98|3339.48|1674
1594621800000|2020-07-13 06:30:00|3342.98|3341.48|3340.98|3339.48|3343.98|3342.48|3340.98|3339.48|971
1594622100000|2020-07-13 06:35:00|3341.98|3340.48|3340.98|3339.48|3343.98|3342.48|3340.98|3339.48|1511
1594622400000|2020-07-13 06:40:00|3341.98|3340.48|3343.98|3342.48|3343.98|3342.48|3340.98|3339.48|839
1594622700000|2020-07-13 06:45:00|3342.98|3341.48|3342.98|3341.48|3343.98|3342.48|3342.98|3341.48|564
1594623000000|2020-07-13 06:50:00|3341.98|3340.48|3341.98|3340.48|3343.98|3342.48|3341.98|3340.48|2413
1594623300000|2020-07-13 06:55:00|3342.98|3341.48|3340.98|3339.48|3344.98|3343.48|3340.98|3339.48|4453
1594623600000|2020-07-13 07:00:00|3339.98|3338.48|3337.98|3336.48|3343.98|3342.48|3336.98|3335.48|9337
1594623900000|2020-07-13 07:05:00|3336.98|3335.48|3332.98|3331.48|3336.98|3335.48|3331.98|3330.48|10197
1594624200000|2020-07-13 07:10:00|3331.98|3330.48|3328.98|3327.48|3335.98|3334.48|3328.98|3327.48|5787
1594624500000|2020-07-13 07:15:00|3329.98|3328.48|3333.98|3332.48|3335.98|3334.48|3327.98|3326.48|7830
1594624800000|2020-07-13 07:20:00|3334.98|3333.48|3336.98|3335.48|3343.98|3342.48|3333.98|3332.48|11592
1594625100000|2020-07-13 07:25:00|3337.98|3336.48|3334.98|3333.48|3337.98|3336.48|3332.98|3331.48|6127
1594625400000|2020-07-13 07:30:00|3335.98|3334.48|3341.98|3340.48|3343.98|3342.48|3335.98|3334.48|9457
1594625700000|2020-07-13 07:35:00|3342.98|3341.48|3341.98|3340.48|3343.98|3342.48|3338.98|3337.48|3169
1594626000000|2020-07-13 07:40:00|3341.45|3339.95|3339.45|3337.95|3343.45|3341.95|3337.45|3335.95|3739
1594626300000|2020-07-13 07:45:00|3340.45|3338.95|3334.45|3332.95|3340.45|3338.95|3334.45|3332.95|3581
1594626600000|2020-07-13 07:50:00|3333.45|3331.95|3333.45|3331.95|3336.45|3334.95|3333.45|3331.95|3585
1594626900000|2020-07-13 07:55:00|3334.45|3332.95|3330.45|3328.95|3335.45|3333.95|3329.45|3327.95|4152
1594627200000|2020-07-13 08:00:00|3329.45|3327.95|3324.45|3322.95|3329.45|3327.95|3324.45|3322.95|4026
1594627500000|2020-07-13 08:05:00|3325.45|3323.95|3329.45|3327.95|3329.45|3327.95|3324.45|3322.95|3368
1594627800000|2020-07-13 08:10:00|3330.45|3328.95|3329.45|3327.95|3331.45|3329.95|3329.45|3327.95|3461
1594628100000|2020-07-13 08:15:00|3330.45|3328.95|3323.45|3321.95|3330.45|3328.95|3323.45|3321.95|3297
1594628400000|2020-07-13 08:20:00|3324.45|3322.95|3318.45|3316.95|3324.45|3322.95|3318.45|3316.95|4648
1594628700000|2020-07-13 08:25:00|3317.45|3315.95|3319.45|3317.95|3320.45|3318.95|3317.45|3315.95|4502
1594629000000|2020-07-13 08:30:00|3320.45|3318.95|3310.45|3308.95|3320.45|3318.95|3309.45|3307.95|9777
1594629300000|2020-07-13 08:35:00|3309.45|3307.95|3317.45|3315.95|3317.45|3315.95|3307.45|3305.95|6060
1594629600000|2020-07-13 08:40:00|3316.45|3314.95|3319.45|3317.95|3320.45|3318.95|3315.45|3313.95|4480
1594629900000|2020-07-13 08:45:00|3320.45|3318.95|3318.95|3317.45|3320.45|3318.95|3316.45|3314.95|3916
1594630200000|2020-07-13 08:50:00|3318.45|3316.95|3318.45|3316.95|3320.45|3318.95|3317.45|3315.95|2143
1594630500000|2020-07-13 08:55:00|3319.45|3317.95|3318.45|3316.95|3319.45|3317.95|3315.95|3314.45|2414
1594630800000|2020-07-13 09:00:00|3319.45|3317.95|3322.45|3320.95|3322.45|3320.95|3318.45|3316.95|5329
1594631100000|2020-07-13 09:05:00|3323.45|3321.95|3323.45|3321.95|3324.45|3322.95|3322.45|3320.95|4333
1594631400000|2020-07-13 09:10:00|3324.45|3322.95|3324.45|3322.95|3325.45|3323.95|3323.45|3321.95|4720
1594631700000|2020-07-13 09:15:00|3323.95|3322.45|3325.45|3323.95|3327.45|3325.95|3323.45|3321.95|2330
1594632000000|2020-07-13 09:20:00|3324.45|3322.95|3320.45|3318.95|3324.45|3322.95|3318.45|3316.95|4608
1594632300000|2020-07-13 09:25:00|3319.45|3317.95|3322.45|3320.95|3323.45|3321.95|3319.45|3317.95|2969
1594632600000|2020-07-13 09:30:00|3321.45|3319.95|3322.45|3320.95|3323.45|3321.95|3320.45|3318.95|1749
1594632900000|2020-07-13 09:35:00|3323.45|3321.95|3327.45|3325.95|3327.45|3325.95|3322.45|3320.95|3464
1594633200000|2020-07-13 09:40:00|3326.45|3324.95|3324.45|3322.95|3326.45|3324.95|3324.45|3322.95|4223
1594633500000|2020-07-13 09:45:00|3325.45|3323.95|3326.45|3324.95|3328.45|3326.95|3323.45|3321.95|8752
1594633800000|2020-07-13 09:50:00|3325.45|3323.95|3328.45|3326.95|3329.45|3327.95|3325.45|3323.95|2129
1594634100000|2020-07-13 09:55:00|3329.45|3327.95|3329.45|3327.95|3331.45|3329.95|3327.45|3325.95|5929
1594634400000|2020-07-13 10:00:00|3328.45|3326.95|3328.45|3326.95|3329.45|3327.95|3327.45|3325.95|2565
1594634700000|2020-07-13 10:05:00|3327.45|3325.95|3326.45|3324.95|3330.45|3328.95|3323.45|3321.95|6145
1594635000000|2020-07-13 10:10:00|3327.45|3325.95|3326.45|3324.95|3327.45|3325.95|3324.45|3322.95|2772
1594635300000|2020-07-13 10:15:00|3325.45|3323.95|3328.45|3326.95|3329.45|3327.95|3325.45|3323.95|4232
1594635600000|2020-07-13 10:20:00|3327.45|3325.95|3326.45|3324.95|3327.45|3325.95|3324.45|3322.95|1810
1594635900000|2020-07-13 10:25:00|3327.45|3325.95|3329.45|3327.95|3329.45|3327.95|3327.45|3325.95|814
1594636200000|2020-07-13 10:30:00|3330.45|3328.95|3330.45|3328.95|3330.45|3328.95|3328.45|3326.95|2668
1594636500000|2020-07-13 10:35:00|3329.45|3327.95|3328.45|3326.95|3329.45|3327.95|3327.45|3325.95|3855
1594636800000|2020-07-13 10:40:00|3329.45|3327.95|3325.45|3323.95|3329.45|3327.95|3324.45|3322.95|3112
1594637100000|2020-07-13 10:45:00|3326.45|3324.95|3326.45|3324.95|3327.45|3325.95|3324.45|3322.95|5238
1594637400000|2020-07-13 10:50:00|3327.45|3325.95|3336.45|3334.95|3336.45|3334.95|3326.45|3324.95|9784
1594637700000|2020-07-13 10:55:00|3337.45|3335.95|3339.45|3337.95|3339.45|3337.95|3336.45|3334.95|6460
1594638000000|2020-07-13 11:00:00|3340.45|3338.95|3342.45|3340.95|3342.45|3340.95|3339.45|3337.95|8232
1594638300000|2020-07-13 11:05:00|3341.45|3339.95|3342.45|3340.95|3344.45|3342.95|3341.45|3339.95|7455
1594638600000|2020-07-13 11:10:00|3341.45|3339.95|3344.45|3342.95|3345.45|3343.95|3341.45|3339.95|4356
1594638900000|2020-07-13 11:15:00|3345.45|3343.95|3344.45|3342.95|3345.45|3343.95|3343.45|3341.95|8564
1594639200000|2020-07-13 11:20:00|3345.45|3343.95|3343.45|3341.95|3347.45|3345.95|3343.45|3341.95|5616
1594639500000|2020-07-13 11:25:00|3343.95|3342.45|3346.45|3344.95|3346.45|3344.95|3343.45|3341.95|3348
1594639800000|2020-07-13 11:30:00|3345.45|3343.95|3346.45|3344.95|3347.45|3345.95|3344.45|3342.95|5549
1594640100000|2020-07-13 11:35:00|3345.45|3343.95|3345.45|3343.95|3347.45|3345.95|3345.45|3343.95|2221
1594640400000|2020-07-13 11:40:00|3345.63|3344.13|3344.63|3343.13|3346.63|3345.13|3342.63|3341.13|5595
1594640700000|2020-07-13 11:45:00|3345.63|3344.13|3344.63|3343.13|3346.63|3345.13|3343.63|3342.13|3427
1594641000000|2020-07-13 11:50:00|3345.63|3344.13|3343.63|3342.13|3345.63|3344.13|3342.63|3341.13|5015
1594641300000|2020-07-13 11:55:00|3342.63|3341.13|3342.63|3341.13|3344.63|3343.13|3341.63|3340.13|3488
1594641600000|2020-07-13 12:00:00|3343.63|3342.13|3340.63|3339.13|3343.63|3342.13|3339.63|3338.13|3165
1594641900000|2020-07-13 12:05:00|3341.63|3340.13|3340.63|3339.13|3341.63|3340.13|3340.63|3339.13|2817
1594642200000|2020-07-13 12:10:00|3341.63|3340.13|3341.63|3340.13|3342.63|3341.13|3340.63|3339.13|3025
1594642500000|2020-07-13 12:15:00|3342.63|3341.13|3340.63|3339.13|3343.63|3342.13|3340.63|3339.13|2762
1594642800000|2020-07-13 12:20:00|3339.63|3338.13|3340.63|3339.13|3340.63|3339.13|3339.63|3338.13|4657
1594643100000|2020-07-13 12:25:00|3341.63|3340.13|3339.63|3338.13|3341.63|3340.13|3337.63|3336.13|3632
1594643400000|2020-07-13 12:30:00|3338.63|3337.13|3339.63|3338.13|3339.63|3338.13|3337.63|3336.13|3081
1594643700000|2020-07-13 12:35:00|3340.63|3339.13|3338.63|3337.13|3340.63|3339.13|3337.63|3336.13|2246
1594644000000|2020-07-13 12:40:00|3337.63|3336.13|3338.63|3337.13|3338.63|3337.13|3337.63|3336.13|1314
1594644300000|2020-07-13 12:45:00|3339.63|3338.13|3341.63|3340.13|3341.63|3340.13|3339.63|3338.13|2474
1594644600000|2020-07-13 12:50:00|3340.63|3339.13|3339.63|3338.13|3340.63|3339.13|3338.63|3337.13|4248
1594644900000|2020-07-13 12:55:00|3338.63|3337.13|3336.63|3335.13|3339.63|3338.13|3336.63|3335.13|1750
1594645200000|2020-07-13 13:00:00|3335.63|3334.13|3338.63|3337.13|3339.63|3338.13|3335.63|3334.13|2009
1594645500000|2020-07-13 13:05:00|3337.63|3336.13|3337.63|3336.13|3337.63|3336.13|3336.63|3335.13|1357
1594645800000|2020-07-13 13:10:00|3339.63|3338.13|3341.63|3340.13|3341.63|3340.13|3337.63|3336.13|2725
1594646100000|2020-07-13 13:15:00|3341.13|3339.63|3341.63|3340.13|3342.63|3341.13|3340.63|3339.13|4785
1594646400000|2020-07-13 13:20:00|3342.63|3341.13|3341.63|3340.13|3342.63|3341.13|3340.63|3339.13|7124
1594646700000|2020-07-13 13:25:00|3340.63|3339.13|3341.63|3340.13|3343.63|3342.13|3340.63|3339.13|3770
1594647000000|2020-07-13 13:30:00|3342.63|3341.13|3339.63|3338.13|3343.63|3342.13|3338.63|3337.13|7461
1594647300000|2020-07-13 13:35:00|3340.13|3338.63|3336.63|3335.13|3341.63|3340.13|3334.63|3333.13|5447
1594647600000|2020-07-13 13:40:00|3337.63|3336.13|3334.63|3333.13|3338.63|3337.13|3334.63|3333.13|3380
1594647900000|2020-07-13 13:45:00|3333.63|3332.13|3336.63|3335.13|3337.63|3336.13|3332.63|3331.13|7089
1594648200000|2020-07-13 13:50:00|3335.63|3334.13|3333.63|3332.13|3336.63|3335.13|3332.63|3331.13|4288
1594648500000|2020-07-13 13:55:00|3334.13|3332.63|3329.63|3328.13|3335.63|3334.13|3329.63|3328.13|5544
1594648800000|2020-07-13 14:00:00|3330.63|3329.13|3330.63|3329.13|3334.13|3332.63|3328.63|3327.13|5547
1594649100000|2020-07-13 14:05:00|3331.63|3330.13|3336.63|3335.13|3336.63|3335.13|3330.63|3329.13|3926
1594649400000|2020-07-13 14:10:00|3336.68|3335.18|3337.68|3336.18|3338.68|3337.18|3335.68|3334.18|3370
1594649700000|2020-07-13 14:15:00|3338.68|3337.18|3339.68|3338.18|3339.68|3338.18|3337.68|3336.18|3777
1594650000000|2020-07-13 14:20:00|3340.68|3339.18|3340.68|3339.18|3341.68|3340.18|3339.68|3338.18|4524
1594650300000|2020-07-13 14:25:00|3339.68|3338.18|3341.68|3340.18|3341.68|3340.18|3338.68|3337.18|4909
1594650600000|2020-07-13 14:30:00|3340.68|3339.18|3338.68|3337.18|3340.68|3339.18|3338.68|3337.18|4680
1594650900000|2020-07-13 14:35:00|3339.18|3337.68|3334.68|3333.18|3339.68|3338.18|3334.68|3333.18|8580
1594651200000|2020-07-13 14:40:00|3335.68|3334.18|3334.68|3333.18|3337.68|3336.18|3334.68|3333.18|6020
1594651500000|2020-07-13 14:45:00|3333.68|3332.18|3336.68|3335.18|3336.68|3335.18|3331.68|3330.18|7136
1594651800000|2020-07-13 14:50:00|3337.68|3336.18|3334.68|3333.18|3337.68|3336.18|3334.68|3333.18|11732
1594652100000|2020-07-13 14:55:00|3335.68|3334.18|3337.68|3336.18|3337.68|3336.18|3334.68|3333.18|5955
1594652400000|2020-07-13 15:00:00|3338.68|3337.18|3339.68|3338.18|3340.68|3339.18|3337.68|3336.18|6271
1594652700000|2020-07-13 15:05:00|3340.68|3339.18|3341.68|3340.18|3341.68|3340.18|3339.68|3338.18|7838
1594653000000|2020-07-13 15:10:00|3342.68|3341.18|3344.68|3343.18|3346.68|3345.18|3340.68|3339.18|15639
1594653300000|2020-07-13 15:15:00|3343.68|3342.18|3343.68|3342.18|3344.68|3343.18|3341.68|3340.18|12133
1594653600000|2020-07-13 15:20:00|3344.68|3343.18|3346.68|3345.18|3346.68|3345.18|3340.68|3339.18|16451
1594653900000|2020-07-13 15:25:00|3347.68|3346.18|3354.68|3353.18|3354.68|3353.18|3346.68|3345.18|38348
1594654200000|2020-07-13 15:30:00|3352.77|3351.27|3348.77|3347.27|3354.77|3353.27|3348.77|3347.27|50921
1594654500000|2020-07-13 15:35:00|3349.77|3348.27|3348.77|3347.27|3350.77|3349.27|3346.77|3345.27|20544
1594654800000|2020-07-13 15:40:00|3347.77|3346.27|3347.77|3346.27|3350.77|3349.27|3347.77|3346.27|12715
1594655100000|2020-07-13 15:45:00|3348.77|3347.27|3345.77|3344.27|3348.77|3347.27|3344.77|3343.27|12387
1594655400000|2020-07-13 15:50:00|3346.77|3345.27|3345.77|3344.27|3346.77|3345.27|3344.77|3343.27|4251
1594655700000|2020-07-13 15:55:00|3344.77|3343.27|3344.77|3343.27|3346.77|3345.27|3343.77|3342.27|3566
1594656000000|2020-07-13 16:00:00|3345.77|3344.27|3344.77|3343.27|3346.77|3345.27|3343.77|3342.27|5669
1594656300000|2020-07-13 16:05:00|3345.77|3344.27|3345.77|3344.27|3345.77|3344.27|3343.77|3342.27|8430
1594656600000|2020-07-13 16:10:00|3346.77|3345.27|3344.77|3343.27|3346.77|3345.27|3342.77|3341.27|4099
1594656900000|2020-07-13 16:15:00|3345.77|3344.27|3344.77|3343.27|3345.77|3344.27|3343.77|3342.27|1929
1594657200000|2020-07-13 16:20:00|3345.77|3344.27|3345.77|3344.27|3346.77|3345.27|3344.77|3343.27|1879
1594657500000|2020-07-13 16:25:00|3344.77|3343.27|3344.77|3343.27|3345.77|3344.27|3344.77|3343.27|1385
1594657800000|2020-07-13 16:30:00|3345.77|3344.27|3344.77|3343.27|3345.77|3344.27|3344.77|3343.27|1247
1594658100000|2020-07-13 16:35:00|3343.77|3342.27|3345.77|3344.27|3345.77|3344.27|3343.77|3342.27|2929
1594658400000|2020-07-13 16:40:00|3345.27|3343.77|3345.77|3344.27|3346.77|3345.27|3344.77|3343.27|2121
1594658700000|2020-07-13 16:45:00|3344.77|3343.27|3346.77|3345.27|3346.77|3345.27|3344.77|3343.27|1103
1594659000000|2020-07-13 16:50:00|3347.77|3346.27|3345.77|3344.27|3347.77|3346.27|3345.77|3344.27|2885
1594659300000|2020-07-13 16:55:00|3346.77|3345.27|3347.77|3346.27|3347.77|3346.27|3345.77|3344.27|1609
1594659600000|2020-07-13 17:00:00|3348.77|3347.27|3347.77|3346.27|3348.77|3347.27|3346.77|3345.27|3333
1594659900000|2020-07-13 17:05:00|3346.77|3345.27|3346.77|3345.27|3346.77|3345.27|3346.77|3345.27|355
1594660200000|2020-07-13 17:10:00|3347.77|3346.27|3348.77|3347.27|3349.77|3348.27|3347.77|3346.27|1162
1594660500000|2020-07-13 17:15:00|3349.27|3347.77|3352.77|3351.27|3352.77|3351.27|3348.77|3347.27|1064
1594660800000|2020-07-13 17:20:00|3353.77|3352.27|3352.77|3351.27|3353.77|3352.27|3352.77|3351.27|895
1594661100000|2020-07-13 17:25:00|3351.77|3350.27|3350.77|3349.27|3351.77|3350.27|3350.77|3349.27|802
1594661400000|2020-07-13 17:30:00|3351.77|3350.27|3351.77|3350.27|3352.77|3351.27|3350.77|3349.27|1262
1594661700000|2020-07-13 17:35:00|3352.77|3351.27|3352.77|3351.27|3353.77|3352.27|3351.77|3350.27|1098
1594662000000|2020-07-13 17:40:00|3351.77|3350.27|3351.77|3350.27|3352.77|3351.27|3350.77|3349.27|754
1594662300000|2020-07-13 17:45:00|3352.77|3351.27|3349.27|3347.77|3352.77|3351.27|3348.77|3347.27|1406
1594662600000|2020-07-13 17:50:00|3349.77|3348.27|3349.77|3348.27|3349.77|3348.27|3349.77|3348.27|24
1594662900000|2020-07-13 17:55:00|3348.77|3347.27|3348.77|3347.27|3349.77|3348.27|3348.77|3347.27|722
1594663200000|2020-07-13 18:00:00|3349.77|3348.27|3342.77|3341.27|3349.77|3348.27|3342.77|3341.27|2866
1594663500000|2020-07-13 18:05:00|3343.77|3342.27|3336.77|3335.27|3343.77|3342.27|3335.77|3334.27|5142
1594663800000|2020-07-13 18:10:00|3337.77|3336.27|3335.77|3334.27|3338.77|3337.27|3333.77|3332.27|2378
1594664100000|2020-07-13 18:15:00|3336.27|3334.77|3338.77|3337.27|3338.77|3337.27|3335.77|3334.27|1099
1594664400000|2020-07-13 18:20:00|3337.77|3336.27|3335.77|3334.27|3338.77|3337.27|3333.77|3332.27|3396
1594664700000|2020-07-13 18:25:00|3336.77|3335.27|3332.77|3331.27|3336.77|3335.27|3331.77|3330.27|2476
1594665000000|2020-07-13 18:30:00|3333.77|3332.27|3326.77|3325.27|3333.77|3332.27|3325.77|3324.27|4612
1594665300000|2020-07-13 18:35:00|3325.77|3324.27|3327.77|3326.27|3327.77|3326.27|3323.77|3322.27|2781
1594665600000|2020-07-13 18:40:00|3327.27|3325.77|3327.77|3326.27|3329.77|3328.27|3326.77|3325.27|2580
1594665900000|2020-07-13 18:45:00|3328.77|3327.27|3331.27|3329.77|3331.77|3330.27|3326.77|3325.27|1472
1594666200000|2020-07-13 18:50:00|3330.77|3329.27|3333.77|3332.27|3333.77|3332.27|3329.77|3328.27|2935
1594666500000|2020-07-13 18:55:00|3332.77|3331.27|3334.77|3333.27|3334.77|3333.27|3331.77|3330.27|2078
1594666800000|2020-07-13 19:00:00|3333.77|3332.27|3325.77|3324.27|3333.77|3332.27|3324.77|3323.27|2949
1594667100000|2020-07-13 19:05:00|3324.77|3323.27|3315.77|3314.27|3325.77|3324.27|3315.77|3314.27|4227
1594667400000|2020-07-13 19:10:00|3316.27|3314.77|3317.77|3316.27|3320.77|3319.27|3315.77|3314.27|1598
1594667700000|2020-07-13 19:15:00|3316.77|3315.27|3316.77|3315.27|3319.77|3318.27|3315.77|3314.27|2137
1594668000000|2020-07-13 19:20:00|3315.77|3314.27|3314.77|3313.27|3318.77|3317.27|3314.77|3313.27|2781
1594668300000|2020-07-13 19:25:00|3313.77|3312.27|3311.77|3310.27|3315.77|3314.27|3311.77|3310.27|3664
1594668600000|2020-07-13 19:30:00|3312.77|3311.27|3297.77|3296.27|3313.77|3312.27|3297.77|3296.27|10607
1594668900000|2020-07-13 19:35:00|3298.77|3297.27|3299.77|3298.27|3302.77|3301.27|3297.77|3296.27|5453
1594669200000|2020-07-13 19:40:00|3298.77|3297.27|3303.77|3302.27|3307.77|3306.27|3298.77|3297.27|5699
1594669500000|2020-07-13 19:45:00|3302.77|3301.27|3289.77|3288.27|3302.77|3301.27|3288.77|3287.27|8690
1594669800000|2020-07-13 19:50:00|3287.77|3286.27|3285.77|3284.27|3291.77|3290.27|3285.77|3284.27|6534
1594670100000|2020-07-13 19:55:00|3286.77|3285.27|3291.77|3290.27|3293.77|3292.27|3286.77|3285.27|7302
1594670400000|2020-07-13 20:00:00|3293.82|3290.82|3291.72|3288.72|3296.92|3293.92|3288.62|3285.62|211
1594670700000|2020-07-13 20:05:00|3292.02|3289.02|3291.52|3288.52|3293.32|3290.32|3289.12|3286.12|0
1594671000000|2020-07-13 20:10:00|3291.22|3288.22|3297.12|3294.12|3298.12|3295.12|3290.22|3287.22|0
1594671300000|2020-07-13 20:15:00|3297.22|3294.22|3297.12|3294.12|3297.82|3294.82|3296.82|3293.82|0
1594671600000|2020-07-13 20:20:00|3297.32|3294.32|3297.92|3294.92|3298.32|3295.32|3297.32|3294.32|0
1594671900000|2020-07-13 20:25:00|3298.02|3295.02|3298.32|3295.32|3298.32|3295.32|3297.72|3294.72|0
1594672200000|2020-07-13 20:30:00|3297.62|3294.62|3297.62|3294.62|3298.12|3295.12|3295.52|3292.52|0
1594672500000|2020-07-13 20:35:00|3297.32|3294.32|3297.12|3294.12|3297.62|3294.62|3296.32|3293.32|0
1594672800000|2020-07-13 20:40:00|3297.32|3294.32|3293.72|3290.72|3297.32|3294.32|3293.72|3290.72|0
1594673100000|2020-07-13 20:45:00|3293.92|3290.92|3295.02|3292.02|3295.22|3292.22|3293.72|3290.72|0
1594673400000|2020-07-13 20:50:00|3295.22|3292.22|3295.02|3292.02|3296.02|3293.02|3295.02|3292.02|0
1594673700000|2020-07-13 20:55:00|3295.22|3292.22|3296.32|3293.32|3297.12|3294.12|3295.02|3292.02|0
1594674000000|2020-07-13 21:00:00|3296.22|3293.22|3296.62|3293.62|3296.72|3293.72|3296.12|3293.12|0
1594674300000|2020-07-13 21:05:00|3296.32|3293.32|3296.52|3293.52|3296.82|3293.82|3296.32|3293.32|0
1594674600000|2020-07-13 21:10:00|3296.32|3293.32|3296.92|3293.92|3296.92|3293.92|3296.12|3293.12|0
1594674900000|2020-07-13 21:15:00|3297.02|3294.02|3296.42|3293.42|3297.02|3294.02|3295.92|3292.92|0
1594675200000|2020-07-13 21:20:00|3296.62|3293.62|3296.72|3293.72|3296.92|3293.92|3296.42|3293.42|0
1594675500000|2020-07-13 21:25:00|3296.52|3293.52|3296.32|3293.32|3296.52|3293.52|3296.12|3293.12|0
1594675800000|2020-07-13 21:30:00|3295.72|3292.72|3295.02|3292.02|3296.12|3293.12|3294.92|3291.92|0
1594676100000|2020-07-13 21:35:00|3295.12|3292.12|3294.72|3291.72|3295.12|3292.12|3294.52|3291.52|0
1594676400000|2020-07-13 21:40:00|3294.82|3291.82|3295.02|3292.02|3295.52|3292.52|3294.82|3291.82|0
1594676700000|2020-07-13 21:45:00|3295.22|3292.22|3295.62|3292.62|3295.72|3292.72|3294.92|3291.92|0
1594677000000|2020-07-13 21:50:00|3295.72|3292.72|3296.12|3293.12|3296.22|3293.22|3295.62|3292.62|0
1594677300000|2020-07-13 21:55:00|3296.22|3293.22|3297.02|3294.02|3297.52|3294.52|3296.12|3293.12|0
1594677600000|2020-07-13 22:00:00|3298.42|3295.42|3305.22|3302.22|3307.22|3304.22|3298.12|3295.12|0
1594677900000|2020-07-13 22:05:00|3305.02|3302.02|3305.02|3302.02|3306.52|3303.52|3304.52|3301.52|0
1594678200000|2020-07-13 22:10:00|3305.12|3302.12|3305.82|3302.82|3305.82|3302.82|3304.22|3301.22|0
1594678500000|2020-07-13 22:15:00|3305.52|3302.52|3305.22|3302.22|3305.82|3302.82|3304.22|3301.22|0
1594678800000|2020-07-13 22:20:00|3305.02|3302.02|3306.82|3303.82|3307.62|3304.62|3305.02|3302.02|0
1594679100000|2020-07-13 22:25:00|3306.92|3303.92|3308.12|3305.12|3308.42|3305.42|3306.82|3303.82|0
1594679400000|2020-07-13 22:30:00|3308.42|3305.42|3306.32|3303.32|3308.62|3305.62|3305.82|3302.82|0
1594679700000|2020-07-13 22:35:00|3306.52|3303.52|3307.62|3304.62|3307.62|3304.62|3305.02|3302.02|0
1594680000000|2020-07-13 22:40:00|3307.92|3304.92|3306.82|3303.82|3307.92|3304.92|3306.02|3303.02|0
1594680300000|2020-07-13 22:45:00|3306.32|3303.32|3306.32|3303.32|3306.82|3303.82|3306.32|3303.32|0
1594680600000|2020-07-13 22:50:00|3306.02|3303.02|3303.02|3300.02|3306.02|3303.02|3302.42|3299.42|0
1594680900000|2020-07-13 22:55:00|3303.22|3300.22|3301.62|3298.62|3303.32|3300.32|3300.52|3297.52|0
1594681200000|2020-07-13 23:00:00|3301.72|3298.72|3305.22|3302.22|3305.22|3302.22|3301.62|3298.62|0
1594681500000|2020-07-13 23:05:00|3305.02|3302.02|3304.52|3301.52|3305.52|3302.52|3302.82|3299.82|0
1594681800000|2020-07-13 23:10:00|3304.22|3301.22|3303.92|3300.92|3305.02|3302.02|3303.22|3300.22|0
1594682100000|2020-07-13 23:15:00|3303.72|3300.72|3303.92|3300.92|3304.32|3301.32|3303.22|3300.22|0
1594682400000|2020-07-13 23:20:00|3303.82|3300.82|3304.52|3301.52|3305.02|3302.02|3303.82|3300.82|0
1594682700000|2020-07-13 23:25:00|3304.72|3301.72|3305.52|3302.52|3306.02|3303.02|3304.52|3301.52|0
1594683000000|2020-07-13 23:30:00|3305.22|3302.22|3306.32|3303.32|3306.82|3303.82|3305.02|3302.02|0
1594683300000|2020-07-13 23:35:00|3306.52|3303.52|3305.62|3302.62|3306.52|3303.52|3305.52|3302.52|0
1594683600000|2020-07-13 23:40:00|3305.52|3302.52|3307.12|3304.12|3307.32|3304.32|3305.52|3302.52|0
1594683900000|2020-07-13 23:45:00|3306.92|3303.92|3307.32|3304.32|3307.32|3304.32|3305.22|3302.22|0
1594684200000|2020-07-13 23:50:00|3307.62|3304.62|3306.32|3303.32|3309.42|3306.42|3306.32|3303.32|0
1594684500000|2020-07-13 23:55:00|3306.02|3303.02|3303.92|3300.92|3306.32|3303.32|3301.82|3298.82|0
1594684800000|2020-07-14 00:00:00|3303.82|3300.82|3301.62|3298.62|3306.32|3303.32|3301.62|3298.62|0
1594685100000|2020-07-14 00:05:00|3301.82|3298.82|3304.22|3301.22|3304.22|3301.22|3299.22|3296.22|0
1594685400000|2020-07-14 00:10:00|3303.82|3300.82|3305.72|3302.72|3306.82|3303.82|3302.92|3299.92|0
1594685700000|2020-07-14 00:15:00|3305.52|3302.52|3309.02|3307.02|3309.02|3307.02|3304.02|3302.02|1668
1594686000000|2020-07-14 00:20:00|3308.02|3306.02|3306.02|3304.02|3308.02|3306.02|3305.02|3303.02|311
1594686300000|2020-07-14 00:25:00|3305.02|3303.02|3306.02|3304.02|3307.02|3305.02|3304.02|3302.02|312
1594686600000|2020-07-14 00:30:00|3305.02|3303.02|3301.02|3299.02|3306.02|3304.02|3301.02|3299.02|405
1594686900000|2020-07-14 00:35:00|3300.02|3298.02|3299.02|3297.02|3301.52|3299.52|3298.02|3296.02|588
1594687200000|2020-07-14 00:40:00|3300.02|3298.02|3302.02|3300.02|3302.02|3300.02|3300.02|3298.02|186
1594687500000|2020-07-14 00:45:00|3303.02|3301.02|3304.02|3302.02|3304.02|3302.02|3301.02|3299.02|190
1594687800000|2020-07-14 00:50:00|3303.52|3301.52|3303.02|3301.02|3304.02|3302.02|3301.02|3299.02|228
1594688100000|2020-07-14 00:55:00|3302.52|3300.52|3302.02|3300.02|3303.02|3301.02|3300.02|3298.02|177
1594688400000|2020-07-14 01:00:00|3301.02|3299.02|3300.02|3298.02|3304.02|3302.02|3297.52|3295.52|497
1594688700000|2020-07-14 01:05:00|3301.02|3299.02|3302.02|3300.02|3303.02|3301.02|3301.02|3299.02|207
1594689000000|2020-07-14 01:10:00|3301.02|3299.02|3304.02|3302.02|3304.02|3302.02|3301.02|3299.02|98
1594689300000|2020-07-14 01:15:00|3303.02|3301.02|3301.02|3299.02|3304.02|3302.02|3301.02|3299.02|700
1594689600000|2020-07-14 01:20:00|3300.52|3298.52|3294.02|3292.02|3301.02|3299.02|3291.02|3289.02|795
1594689900000|2020-07-14 01:25:00|3293.52|3291.52|3292.02|3290.02|3295.02|3293.02|3290.02|3288.02|528
1594690200000|2020-07-14 01:30:00|3291.02|3289.02|3295.02|3293.02|3296.52|3294.52|3291.02|3289.02|838
1594690500000|2020-07-14 01:35:00|3294.02|3292.02|3298.02|3296.02|3298.02|3296.02|3294.02|3292.02|628
1594690800000|2020-07-14 01:40:00|3297.52|3295.52|3299.02|3297.02|3299.02|3297.02|3297.02|3295.02|501
1594691100000|2020-07-14 01:45:00|3298.52|3296.52|3298.02|3296.02|3299.02|3297.02|3295.02|3293.02|424
1594691400000|2020-07-14 01:50:00|3299.02|3297.02|3297.02|3295.02|3299.02|3297.02|3296.02|3294.02|379
1594691700000|2020-07-14 01:55:00|3297.52|3295.52|3299.02|3297.02|3299.02|3297.02|3296.02|3294.02|583
1594692000000|2020-07-14 02:00:00|3298.52|3296.52|3299.02|3297.02|3300.02|3298.02|3298.02|3296.02|234
1594692300000|2020-07-14 02:05:00|3300.02|3298.02|3296.02|3294.02|3300.02|3298.02|3296.02|3294.02|244
1594692600000|2020-07-14 02:10:00|3295.02|3293.02|3294.02|3292.02|3296.52|3294.52|3293.02|3291.02|273
1594692900000|2020-07-14 02:15:00|3293.52|3291.52|3296.02|3294.02|3297.02|3295.02|3293.02|3291.02|295
1594693200000|2020-07-14 02:20:00|3295.52|3293.52|3296.02|3294.02|3296.52|3294.52|3293.02|3291.02|186
1594693500000|2020-07-14 02:25:00|3297.02|3295.02|3294.02|3292.02|3297.02|3295.02|3293.02|3291.02|118
1594693800000|2020-07-14 02:30:00|3293.02|3291.02|3291.02|3289.02|3293.02|3291.02|3290.02|3288.02|324
1594694100000|2020-07-14 02:35:00|3290.52|3288.52|3292.02|3290.02|3292.02|3290.02|3290.02|3288.02|114
1594694400000|2020-07-14 02:40:00|3293.02|3291.02|3294.02|3292.02|3295.52|3293.52|3292.02|3290.02|234
1594694700000|2020-07-14 02:45:00|3294.52|3292.52|3297.02|3295.02|3297.52|3295.52|3294.02|3292.02|498
1594695000000|2020-07-14 02:50:00|3297.52|3295.52|3296.52|3294.52|3298.02|3296.02|3295.02|3293.02|289
1594695300000|2020-07-14 02:55:00|3296.02|3294.02|3296.02|3294.02|3297.02|3295.02|3294.02|3292.02|133
1594695600000|2020-07-14 03:00:00|3297.02|3295.02|3300.02|3298.02|3300.52|3298.52|3296.02|3294.02|314
1594695900000|2020-07-14 03:05:00|3301.02|3299.02|3298.02|3296.02|3301.02|3299.02|3298.02|3296.02|91
1594696200000|2020-07-14 03:10:00|3298.52|3296.52|3298.02|3296.02|3299.02|3297.02|3298.02|3296.02|84
1594696500000|2020-07-14 03:15:00|3297.02|3295.02|3297.02|3295.02|3297.02|3295.02|3296.02|3294.02|98
1594696800000|2020-07-14 03:20:00|3296.02|3294.02|3296.02|3294.02|3298.02|3296.02|3295.02|3293.02|134
1594697100000|2020-07-14 03:25:00|3296.52|3294.52|3297.02|3295.02|3298.02|3296.02|3296.02|3294.02|79
1594697400000|2020-07-14 03:30:00|3296.02|3294.02|3294.52|3292.52|3296.02|3294.02|3294.02|3292.02|172
1594697700000|2020-07-14 03:35:00|3294.02|3292.02|3294.02|3292.02|3295.02|3293.02|3294.02|3292.02|65
1594698000000|2020-07-14 03:40:00|3293.52|3291.52|3293.02|3291.02|3294.02|3292.02|3292.02|3290.02|235
1594698300000|2020-07-14 03:45:00|3292.52|3290.52|3295.02|3293.02|3295.02|3293.02|3292.02|3290.02|106
1594698600000|2020-07-14 03:50:00|3294.02|3292.02|3293.02|3291.02|3295.02|3293.02|3293.02|3291.02|117
1594698900000|2020-07-14 03:55:00|3293.52|3291.52|3294.52|3292.52|3294.52|3292.52|3293.02|3291.02|69
1594699200000|2020-07-14 04:00:00|3294.02|3292.02|3295.02|3293.02|3295.02|3293.02|3294.02|3292.02|229
1594699500000|2020-07-14 04:05:00|3294.02|3292.02|3295.02|3293.02|3295.02|3293.02|3294.02|3292.02|36
1594699800000|2020-07-14 04:10:00|3294.02|3292.02|3292.02|3290.02|3295.02|3293.02|3291.52|3289.52|74
1594700100000|2020-07-14 04:15:00|3293.02|3291.02|3290.02|3288.02|3293.02|3291.02|3290.02|3288.02|134
1594700400000|2020-07-14 04:20:00|3291.02|3289.02|3293.02|3291.02|3293.02|3291.02|3291.02|3289.02|67
1594700700000|2020-07-14 04:25:00|3294.02|3292.02|3293.02|3291.02|3295.02|3293.02|3293.02|3291.02|116
1594701000000|2020-07-14 04:30:00|3292.02|3290.02|3290.02|3288.02|3292.02|3290.02|3289.02|3287.02|338
1594701300000|2020-07-14 04:35:00|3289.52|3287.52|3291.02|3289.02|3291.02|3289.02|3289.52|3287.52|56
1594701600000|2020-07-14 04:40:00|3290.02|3288.02|3289.02|3287.02|3291.02|3289.02|3289.02|3287.02|119
1594701900000|2020-07-14 04:45:00|3290.02|3288.02|3291.02|3289.02|3291.02|3289.02|3289.02|3287.02|105
1594702200000|2020-07-14 04:50:00|3292.02|3290.02|3292.02|3290.02|3293.02|3291.02|3292.02|3290.02|132
1594702500000|2020-07-14 04:55:00|3293.02|3291.02|3292.02|3290.02|3293.02|3291.02|3292.02|3290.02|49
1594702800000|2020-07-14 05:00:00|3293.02|3291.02|3294.02|3292.02|3295.02|3293.02|3293.02|3291.02|83
1594703100000|2020-07-14 05:05:00|3293.02|3291.02|3293.02|3291.02|3295.02|3293.02|3293.02|3291.02|157
1594703400000|2020-07-14 05:10:00|3292.02|3290.02|3290.02|3288.02|3292.02|3290.02|3289.02|3287.02|486
1594703700000|2020-07-14 05:15:00|3290.52|3288.52|3294.02|3292.02|3294.02|3292.02|3290.02|3288.02|266
1594704000000|2020-07-14 05:20:00|3293.02|3291.02|3293.02|3291.02|3294.02|3292.02|3292.02|3290.02|262
1594704300000|2020-07-14 05:25:00|3294.02|3292.02|3295.02|3293.02|3295.02|3293.02|3294.02|3292.02|371
1594704600000|2020-07-14 05:30:00|3296.02|3294.02|3295.02|3293.02|3296.02|3294.02|3295.02|3293.02|224
1594704900000|2020-07-14 05:35:00|3296.02|3294.02|3298.02|3296.02|3298.02|3296.02|3296.02|3294.02|317
1594705200000|2020-07-14 05:40:00|3297.52|3295.52|3298.02|3296.02|3299.02|3297.02|3297.02|3295.02|294
1594705500000|2020-07-14 05:45:00|3297.02|3295.02|3298.02|3296.02|3298.02|3296.02|3296.02|3294.02|775
1594705800000|2020-07-14 05:50:00|3298.52|3296.52|3295.02|3293.02|3299.02|3297.02|3294.02|3292.02|1070
1594706100000|2020-07-14 05:55:00|3295.52|3293.52|3294.02|3292.02|3298.02|3296.02|3294.02|3292.02|873
1594706400000|2020-07-14 06:00:00|3293.77|3292.27|3300.77|3299.27|3302.77|3301.27|3293.77|3292.27|2874
1594706700000|2020-07-14 06:05:00|3301.27|3299.77|3303.77|3302.27|3303.77|3302.27|3300.77|3299.27|2335
1594707000000|2020-07-14 06:10:00|3304.77|3303.27|3303.77|3302.27|3309.77|3308.27|3302.77|3301.27|2324
1594707300000|2020-07-14 06:15:00|3302.77|3301.27|3302.77|3301.27|3303.77|3302.27|3301.77|3300.27|1115
1594707600000|2020-07-14 06:20:00|3303.27|3301.77|3308.77|3307.27|3308.77|3307.27|3302.77|3301.27|1398
1594707900000|2020-07-14 06:25:00|3307.77|3306.27|3306.77|3305.27|3310.77|3309.27|3306.77|3305.27|2167
1594708200000|2020-07-14 06:30:00|3307.77|3306.27|3307.77|3306.27|3309.77|3308.27|3306.77|3305.27|1674
1594708500000|2020-07-14 06:35:00|3306.77|3305.27|3305.77|3304.27|3307.77|3306.27|3305.77|3304.27|736
1594708800000|2020-07-14 06:40:00|3306.77|3305.27|3308.77|3307.27|3309.77|3308.27|3305.77|3304.27|1480
1594709100000|2020-07-14 06:45:00|3309.77|3308.27|3307.77|3306.27|3310.77|3309.27|3306.77|3305.27|1489
1594709400000|2020-07-14 06:50:00|3306.77|3305.27|3306.77|3305.27|3307.77|3306.27|3305.77|3304.27|1889
1594709700000|2020-07-14 06:55:00|3306.27|3304.77|3304.77|3303.27|3306.77|3305.27|3303.77|3302.27|1695
1594710000000|2020-07-14 07:00:00|3305.77|3304.27|3302.77|3301.27|3306.77|3305.27|3302.77|3301.27|11360
1594710300000|2020-07-14 07:05:00|3301.77|3300.27|3303.77|3302.27|3309.27|3307.77|3301.77|3300.27|9302
1594710600000|2020-07-14 07:10:00|3302.77|3301.27|3299.77|3298.27|3303.77|3302.27|3298.77|3297.27|7226
1594710900000|2020-07-14 07:15:00|3298.77|3297.27|3294.77|3293.27|3300.77|3299.27|3292.77|3291.27|8100
1594711200000|2020-07-14 07:20:00|3293.77|3292.27|3295.77|3294.27|3295.77|3294.27|3289.77|3288.27|9293
1594711500000|2020-07-14 07:25:00|3294.77|3293.27|3302.77|3301.27|3303.77|3302.27|3293.77|3292.27|6076
1594711800000|2020-07-14 07:30:00|3301.77|3300.27|3291.77|3290.27|3301.77|3300.27|3290.77|3289.27|7067
1594712100000|2020-07-14 07:35:00|3292.77|3291.27|3283.77|3282.27|3292.77|3291.27|3283.77|3282.27|8772
1594712400000|2020-07-14 07:40:00|3284.46|3282.96|3285.46|3283.96|3285.46|3283.96|3277.46|3275.96|10305
1594712700000|2020-07-14 07:45:00|3284.46|3282.96|3289.46|3287.96|3292.46|3290.96|3283.46|3281.96|6006
1594713000000|2020-07-14 07:50:00|3288.46|3286.96|3283.46|3281.96|3288.46|3286.96|3281.46|3279.96|9617
1594713300000|2020-07-14 07:55:00|3284.46|3282.96|3285.46|3283.96|3286.46|3284.96|3282.46|3280.96|8346
1594713600000|2020-07-14 08:00:00|3285.96|3284.46|3290.46|3288.96|3292.46|3290.96|3285.46|3283.96|5731
1594713900000|2020-07-14 08:05:00|3289.46|3287.96|3297.46|3295.96|3297.46|3295.96|3287.46|3285.96|3971
1594714200000|2020-07-14 08:10:00|3298.46|3296.96|3298.46|3296.96|3302.46|3300.96|3297.46|3295.96|8404
1594714500000|2020-07-14 08:15:00|3299.46|3297.96|3295.46|3293.96|3300.46|3298.96|3294.46|3292.96|11152
1594714800000|2020-07-14 08:20:00|3296.46|3294.96|3297.46|3295.96|3299.46|3297.96|3294.46|3292.96|3758
1594715100000|2020-07-14 08:25:00|3297.96|3296.46|3297.46|3295.96|3298.46|3296.96|3294.46|3292.96|3709
1594715400000|2020-07-14 08:30:00|3298.46|3296.96|3296.46|3294.96|3300.46|3298.96|3295.46|3293.96|3690
1594715700000|2020-07-14 08:35:00|3295.46|3293.96|3300.46|3298.96|3300.46|3298.96|3293.46|3291.96|9924
1594716000000|2020-07-14 08:40:00|3299.46|3297.96|3298.46|3296.96|3302.46|3300.96|3297.46|3295.96|3491
1594716300000|2020-07-14 08:45:00|3299.46|3297.96|3298.46|3296.96|3301.46|3299.96|3295.46|3293.96|3622
1594716600000|2020-07-14 08:50:00|3297.46|3295.96|3292.46|3290.96|3298.46|3296.96|3292.46|3290.96|2689
1594716900000|2020-07-14 08:55:00|3293.46|3291.96|3295.46|3293.96|3296.46|3294.96|3293.46|3291.96|4025
1594717200000|2020-07-14 09:00:00|3294.46|3292.96|3298.46|3296.96|3301.46|3299.96|3293.46|3291.96|7604
1594717500000|2020-07-14 09:05:00|3297.46|3295.96|3295.46|3293.96|3300.46|3298.96|3294.46|3292.96|3987
1594717800000|2020-07-14 09:10:00|3294.46|3292.96|3297.46|3295.96|3297.46|3295.96|3291.46|3289.96|5409
1594718100000|2020-07-14 09:15:00|3296.46|3294.96|3302.46|3300.96|3303.46|3301.96|3295.46|3293.96|3250
1594718400000|2020-07-14 09:20:00|3301.46|3299.96|3302.46|3300.96|3302.46|3300.96|3300.46|3298.96|1172
1594718700000|2020-07-14 09:25:00|3301.46|3299.96|3304.46|3302.96|3305.46|3303.96|3300.46|3298.96|2891
1594719000000|2020-07-14 09:30:00|3305.46|3303.96|3301.46|3299.96|3305.46|3303.96|3301.46|3299.96|2076
1594719300000|2020-07-14 09:35:00|3302.46|3300.96|3302.46|3300.96|3303.46|3301.96|3300.46|3298.96|3984
1594719600000|2020-07-14 09:40:00|3301.46|3299.96|3299.46|3297.96|3302.46|3300.96|3298.46|3296.96|2085
1594719900000|2020-07-14 09:45:00|3298.46|3296.96|3299.46|3297.96|3301.46|3299.96|3298.46|3296.96|8142
1594720200000|2020-07-14 09:50:00|3300.46|3298.96|3297.46|3295.96|3300.46|3298.96|3295.46|3293.96|3882
1594720500000|2020-07-14 09:55:00|3296.46|3294.96|3298.46|3296.96|3299.46|3297.96|3295.46|3293.96|3384
1594720800000|2020-07-14 10:00:00|3299.46|3297.96|3299.46|3297.96|3300.46|3298.96|3297.46|3295.96|2348
1594721100000|2020-07-14 10:05:00|3298.46|3296.96|3301.46|3299.96|3301.46|3299.96|3298.46|3296.96|3760
1594721400000|2020-07-14 10:10:00|3300.46|3298.96|3298.46|3296.96|3301.46|3299.96|3298.46|3296.96|3762
1594721700000|2020-07-14 10:15:00|3299.46|3297.96|3295.46|3293.96|3300.46|3298.96|3294.46|3292.96|3444
1594722000000|2020-07-14 10:20:00|3296.46|3294.96|3301.46|3299.96|3301.46|3299.96|3296.46|3294.96|1481
1594722300000|2020-07-14 10:25:00|3300.46|3298.96|3298.46|3296.96|3302.46|3300.96|3298.46|3296.96|3856
1594722600000|2020-07-14 10:30:00|3297.46|3295.96|3296.46|3294.96|3299.46|3297.96|3295.46|3293.96|2277
1594722900000|2020-07-14 10:35:00|3295.46|3293.96|3296.46|3294.96|3297.46|3295.96|3294.46|3292.96|4149
1594723200000|2020-07-14 10:40:00|3298.46|3296.96|3299.46|3297.96|3302.46|3300.96|3298.46|3296.96|9278
1594723500000|2020-07-14 10:45:00|3300.46|3298.96|3298.46|3296.96|3300.46|3298.96|3296.46|3294.96|2882
1594723800000|2020-07-14 10:50:00|3297.46|3295.96|3301.46|3299.96|3301.46|3299.96|3297.46|3295.96|5571
1594724100000|2020-07-14 10:55:00|3300.46|3298.96|3303.46|3301.96|3303.46|3301.96|3298.46|3296.96|2391
1594724400000|2020-07-14 11:00:00|3304.46|3302.96|3307.46|3305.96|3307.46|3305.96|3302.46|3300.96|2872
1594724700000|2020-07-14 11:05:00|3308.46|3306.96|3305.46|3303.96|3308.46|3306.96|3305.46|3303.96|2907
1594725000000|2020-07-14 11:10:00|3304.46|3302.96|3302.46|3300.96|3304.46|3302.96|3301.46|3299.96|2644
1594725300000|2020-07-14 11:15:00|3301.46|3299.96|3302.46|3300.96|3302.46|3300.96|3300.46|3298.96|2390
1594725600000|2020-07-14 11:20:00|3303.46|3301.96|3301.46|3299.96|3304.46|3302.96|3301.46|3299.96|2185
1594725900000|2020-07-14 11:25:00|3300.46|3298.96|3304.46|3302.96|3304.46|3302.96|3300.46|3298.96|7516
1594726200000|2020-07-14 11:30:00|3303.46|3301.96|3305.46|3303.96|3306.46|3304.96|3303.46|3301.96|1768
1594726500000|2020-07-14 11:35:00|3304.46|3302.96|3304.46|3302.96|3306.46|3304.96|3304.46|3302.96|1062
1594726800000|2020-07-14 11:40:00|3304.28|3302.78|3305.28|3303.78|3307.28|3305.78|3304.28|3302.78|8600
1594727100000|2020-07-14 11:45:00|3304.78|3303.28|3302.28|3300.78|3306.28|3304.78|3300.28|3298.78|3033
1594727400000|2020-07-14 11:50:00|3303.28|3301.78|3309.28|3307.78|3310.28|3308.78|3302.28|3300.78|5840
1594727700000|2020-07-14 11:55:00|3308.28|3306.78|3308.28|3306.78|3309.28|3307.78|3307.28|3305.78|3529
1594728000000|2020-07-14 12:00:00|3309.28|3307.78|3308.28|3306.78|3310.28|3308.78|3305.28|3303.78|4070
1594728300000|2020-07-14 12:05:00|3309.28|3307.78|3308.28|3306.78|3309.28|3307.78|3307.28|3305.78|1165
1594728600000|2020-07-14 12:10:00|3309.28|3307.78|3308.28|3306.78|3310.28|3308.78|3307.28|3305.78|2930
1594728900000|2020-07-14 12:15:00|3307.28|3305.78|3306.28|3304.78|3310.28|3308.78|3304.28|3302.78|3123
1594729200000|2020-07-14 12:20:00|3307.28|3305.78|3304.28|3302.78|3308.28|3306.78|3304.28|3302.78|1227
1594729500000|2020-07-14 12:25:00|3303.28|3301.78|3304.28|3302.78|3305.28|3303.78|3303.28|3301.78|987
1594729800000|2020-07-14 12:30:00|3303.28|3301.78|3301.28|3299.78|3305.28|3303.78|3299.28|3297.78|8863
1594730100000|2020-07-14 12:35:00|3300.28|3298.78|3295.28|3293.78|3302.28|3300.78|3293.28|3291.78|6031
1594730400000|2020-07-14 12:40:00|3294.28|3292.78|3298.28|3296.78|3299.28|3297.78|3294.28|3292.78|2996
1594730700000|2020-07-14 12:45:00|3297.28|3295.78|3297.28|3295.78|3299.28|3297.78|3297.28|3295.78|2611
1594731000000|2020-07-14 12:50:00|3297.78|3296.28|3296.28|3294.78|3299.28|3297.78|3295.28|3293.78|4108
1594731300000|2020-07-14 12:55:00|3297.28|3295.78|3289.28|3287.78|3297.28|3295.78|3288.28|3286.78|12321
1594731600000|2020-07-14 13:00:00|3288.28|3286.78|3292.28|3290.78|3294.28|3292.78|3288.28|3286.78|5398
1594731900000|2020-07-14 13:05:00|3291.28|3289.78|3290.28|3288.78|3292.28|3290.78|3288.28|3286.78|4725
1594732200000|2020-07-14 13:10:00|3289.28|3287.78|3289.28|3287.78|3291.28|3289.78|3287.78|3286.28|3804
1594732500000|2020-07-14 13:15:00|3290.28|3288.78|3290.28|3288.78|3291.28|3289.78|3288.28|3286.78|4861
1594732800000|2020-07-14 13:20:00|3289.28|3287.78|3292.28|3290.78|3293.28|3291.78|3289.28|3287.78|4829
1594733100000|2020-07-14 13:25:00|3291.28|3289.78|3290.28|3288.78|3292.28|3290.78|3289.28|3287.78|5143
1594733400000|2020-07-14 13:30:00|3291.28|3289.78|3299.28|3297.78|3301.28|3299.78|3287.28|3285.78|13132
1594733700000|2020-07-14 13:35:00|3298.28|3296.78|3302.28|3300.78|3302.28|3300.78|3294.28|3292.78|8704
1594734000000|2020-07-14 13:40:00|3301.28|3299.78|3308.28|3306.78|3310.28|3308.78|3299.28|3297.78|10411
1594734300000|2020-07-14 13:45:00|3309.28|3307.78|3302.28|3300.78|3310.28|3308.78|3302.28|3300.78|7266
1594734600000|2020-07-14 13:50:00|3303.28|3301.78|3298.28|3296.78|3303.28|3301.78|3291.28|3289.78|17414
1594734900000|2020-07-14 13:55:00|3297.28|3295.78|3306.28|3304.78|3307.28|3305.78|3295.28|3293.78|12693
1594735200000|2020-07-14 14:00:00|3305.78|3304.28|3300.28|3298.78|3306.28|3304.78|3299.28|3297.78|8363
1594735500000|2020-07-14 14:05:00|3299.28|3297.78|3297.28|3295.78|3303.28|3301.78|3296.28|3294.78|8273
1594735800000|2020-07-14 14:10:00|3297.61|3296.11|3294.61|3293.11|3302.61|3301.11|3293.61|3292.11|9428
1594736100000|2020-07-14 14:15:00|3293.61|3292.11|3296.61|3295.11|3300.61|3299.11|3292.61|3291.11|9530
1594736400000|2020-07-14 14:20:00|3295.61|3294.11|3300.61|3299.11|3305.61|3304.11|3293.61|3292.11|7836
1594736700000|2020-07-14 14:25:00|3299.61|3298.11|3305.61|3304.11|3306.61|3305.11|3297.61|3296.11|9960
1594737000000|2020-07-14 14:30:00|3306.61|3305.11|3311.61|3310.11|3313.61|3312.11|3306.61|3305.11|20205
1594737300000|2020-07-14 14:35:00|3310.61|3309.11|3307.61|3306.11|3311.61|3310.11|3307.61|3306.11|7357
1594737600000|2020-07-14 14:40:00|3308.61|3307.11|3311.61|3310.11|3314.61|3313.11|3307.61|3306.11|10267
1594737900000|2020-07-14 14:45:00|3312.61|3311.11|3311.61|3310.11|3313.61|3312.11|3307.61|3306.11|12018
1594738200000|2020-07-14 14:50:00|3312.11|3310.61|3317.61|3316.11|3318.61|3317.11|3310.61|3309.11|8626
1594738500000|2020-07-14 14:55:00|3316.61|3315.11|3311.61|3310.11|3317.61|3316.11|3309.61|3308.11|8703
1594738800000|2020-07-14 15:00:00|3312.61|3311.11|3310.61|3309.11|3316.61|3315.11|3307.61|3306.11|10228
1594739100000|2020-07-14 15:05:00|3309.61|3308.11|3312.61|3311.11|3315.61|3314.11|3304.61|3303.11|12009
1594739400000|2020-07-14 15:10:00|3313.61|3312.11|3312.61|3311.11|3315.61|3314.11|3311.61|3310.11|7884
1594739700000|2020-07-14 15:15:00|3313.61|3312.11|3313.61|3312.11|3315.61|3314.11|3308.61|3307.11|13535
1594740000000|2020-07-14 15:20:00|3314.61|3313.11|3316.61|3315.11|3318.61|3317.11|3312.61|3311.11|13850
1594740300000|2020-07-14 15:25:00|3317.61|3316.11|3312.61|3311.11|3318.61|3317.11|3311.61|3310.11|18337
1594740600000|2020-07-14 15:30:00|3311.61|3310.11|3321.61|3320.11|3323.61|3322.11|3311.61|3310.11|58350
1594740900000|2020-07-14 15:35:00|3322.61|3321.11|3319.61|3318.11|3323.61|3322.11|3319.61|3318.11|22320
1594741200000|2020-07-14 15:40:00|3320.61|3319.11|3324.61|3323.11|3325.61|3324.11|3320.61|3319.11|10025
1594741500000|2020-07-14 15:45:00|3325.61|3324.11|3323.61|3322.11|3326.61|3325.11|3322.61|3321.11|7972
1594741800000|2020-07-14 15:50:00|3322.61|3321.11|3320.61|3319.11|3324.61|3323.11|3320.61|3319.11|6062
1594742100000|2020-07-14 15:55:00|3321.61|3320.11|3322.61|3321.11|3322.61|3321.11|3320.61|3319.11|3843
1594742400000|2020-07-14 16:00:00|3323.61|3322.11|3323.61|3322.11|3324.61|3323.11|3321.61|3320.11|3975
1594742700000|2020-07-14 16:05:00|3324.61|3323.11|3319.61|3318.11|3324.61|3323.11|3318.61|3317.11|4328
1594743000000|2020-07-14 16:10:00|3320.61|3319.11|3321.61|3320.11|3322.61|3321.11|3319.61|3318.11|4110
1594743300000|2020-07-14 16:15:00|3320.61|3319.11|3325.61|3324.11|3326.61|3325.11|3320.61|3319.11|3485
1594743600000|2020-07-14 16:20:00|3324.61|3323.11|3325.61|3324.11|3327.61|3326.11|3324.61|3323.11|2605
1594743900000|2020-07-14 16:25:00|3324.61|3323.11|3321.61|3320.11|3325.61|3324.11|3321.11|3319.61|2801
1594744200000|2020-07-14 16:30:00|3322.61|3321.11|3321.61|3320.11|3323.61|3322.11|3321.61|3320.11|983
1594744500000|2020-07-14 16:35:00|3322.61|3321.11|3322.61|3321.11|3324.61|3323.11|3321.61|3320.11|969
1594744800000|2020-07-14 16:40:00|3323.61|3322.11|3319.61|3318.11|3323.61|3322.11|3319.61|3318.11|1998
1594745100000|2020-07-14 16:45:00|3320.61|3319.11|3323.61|3322.11|3323.61|3322.11|3320.61|3319.11|1457
1594745400000|2020-07-14 16:50:00|3322.61|3321.11|3319.61|3318.11|3323.61|3322.11|3319.61|3318.11|1096
1594745700000|2020-07-14 16:55:00|3320.11|3318.61|3317.61|3316.11|3320.61|3319.11|3316.61|3315.11|1394
1594746000000|2020-07-14 17:00:00|3317.11|3315.61|3315.61|3314.11|3317.61|3316.11|3315.11|3313.61|1603
1594746300000|2020-07-14 17:05:00|3316.61|3315.11|3311.61|3310.11|3316.61|3315.11|3311.61|3310.11|1911
1594746600000|2020-07-14 17:10:00|3312.61|3311.11|3314.61|3313.11|3315.61|3314.11|3311.61|3310.11|1827
1594746900000|2020-07-14 17:15:00|3315.11|3313.61|3314.61|3313.11|3316.61|3315.11|3314.61|3313.11|1310
1594747200000|2020-07-14 17:20:00|3315.61|3314.11|3316.61|3315.11|3317.61|3316.11|3315.61|3314.11|1376
1594747500000|2020-07-14 17:25:00|3317.61|3316.11|3317.61|3316.11|3318.61|3317.11|3316.61|3315.11|1047
1594747800000|2020-07-14 17:30:00|3316.61|3315.11|3319.61|3318.11|3319.61|3318.11|3316.61|3315.11|1058
1594748100000|2020-07-14 17:35:00|3320.61|3319.11|3323.61|3322.11|3323.61|3322.11|3319.61|3318.11|1352
1594748400000|2020-07-14 17:40:00|3322.61|3321.11|3325.61|3324.11|3325.61|3324.11|3322.61|3321.11|1224
1594748700000|2020-07-14 17:45:00|3324.61|3323.11|3326.61|3325.11|3327.61|3326.11|3324.61|3323.11|1095
1594749000000|2020-07-14 17:50:00|3327.61|3326.11|3328.61|3327.11|3329.61|3328.11|3326.61|3325.11|1300
1594749300000|2020-07-14 17:55:00|3329.61|3328.11|3326.61|3325.11|3329.61|3328.11|3321.61|3320.11|8507
1594749600000|2020-07-14 18:00:00|3327.61|3326.11|3329.61|3328.11|3332.61|3331.11|3324.61|3323.11|4280
1594749900000|2020-07-14 18:05:00|3328.61|3327.11|3328.61|3327.11|3330.61|3329.11|3326.11|3324.61|1251
1594750200000|2020-07-14 18:10:00|3329.61|3328.11|3329.61|3328.11|3329.61|3328.11|3327.11|3325.61|667
1594750500000|2020-07-14 18:15:00|3329.11|3327.61|3331.61|3330.11|3332.61|3331.11|3328.61|3327.11|1352
1594750800000|2020-07-14 18:20:00|3332.11|3330.61|3333.11|3331.61|3334.61|3333.11|3331.61|3330.11|1519
1594751100000|2020-07-14 18:25:00|3333.61|3332.11|3331.61|3330.11|3333.61|3332.11|3330.61|3329.11|609
1594751400000|2020-07-14 18:30:00|3332.61|3331.11|3331.61|3330.11|3333.61|3332.11|3331.61|3330.11|1147
1594751700000|2020-07-14 18:35:00|3332.61|3331.11|3329.61|3328.11|3333.61|3332.11|3329.61|3328.11|1099
1594752000000|2020-07-14 18:40:00|3330.61|3329.11|3330.61|3329.11|3331.61|3330.11|3328.61|3327.11|666
1594752300000|2020-07-14 18:45:00|3329.61|3328.11|3327.61|3326.11|3332.61|3331.11|3327.61|3326.11|836
1594752600000|2020-07-14 18:50:00|3328.61|3327.11|3329.61|3328.11|3329.61|3328.11|3327.61|3326.11|1279
1594752900000|2020-07-14 18:55:00|3328.61|3327.11|3332.11|3330.61|3333.61|3332.11|3327.61|3326.11|1217
1594753200000|2020-07-14 19:00:00|3332.61|3331.11|3326.61|3325.11|3333.61|3332.11|3326.61|3325.11|1120
1594753500000|2020-07-14 19:05:00|3327.61|3326.11|3326.61|3325.11|3328.61|3327.11|3325.61|3324.11|1401
1594753800000|2020-07-14 19:10:00|3327.11|3325.61|3325.61|3324.11|3328.61|3327.11|3323.61|3322.11|1333
1594754100000|2020-07-14 19:15:00|3324.61|3323.11|3324.61|3323.11|3325.61|3324.11|3322.61|3321.11|840
1594754400000|2020-07-14 19:20:00|3325.11|3323.61|3330.61|3329.11|3330.61|3329.11|3324.61|3323.11|1831
1594754700000|2020-07-14 19:25:00|3329.61|3328.11|3331.61|3330.11|3332.61|3331.11|3329.61|3328.11|1494
1594755000000|2020-07-14 19:30:00|3332.61|3331.11|3333.61|3332.11|3334.61|3333.11|3331.61|3330.11|2049
1594755300000|2020-07-14 19:35:00|3333.11|3331.61|3334.61|3333.11|3335.61|3334.11|3332.61|3331.11|1139
1594755600000|2020-07-14 19:40:00|3335.61|3334.11|3336.61|3335.11|3337.61|3336.11|3335.61|3334.11|1793
1594755900000|2020-07-14 19:45:00|3337.61|3336.11|3337.61|3336.11|3338.61|3337.11|3335.61|3334.11|3445
1594756200000|2020-07-14 19:50:00|3338.61|3337.11|3342.61|3341.11|3343.61|3342.11|3338.61|3337.11|4615
1594756500000|2020-07-14 19:55:00|3341.61|3340.11|3338.61|3337.11|3341.61|3340.11|3336.61|3335.11|6381
1594756800000|2020-07-14 20:00:00|3337.61|3336.11|3336.96|3333.96|3338.86|3336.11|3335.66|3332.66|230
1594757100000|2020-07-14 20:05:00|3337.16|3334.16|3339.06|3336.06|3339.56|3336.56|3335.36|3332.36|0
1594757400000|2020-07-14 20:10:00|3338.76|3335.76|3335.76|3332.76|3339.26|3336.26|3334.66|3331.66|0
1594757700000|2020-07-14 20:15:00|3335.66|3332.66|3335.16|3332.16|3337.26|3334.26|3335.06|3332.06|0
1594758000000|2020-07-14 20:20:00|3335.26|3332.26|3335.26|3332.26|3335.76|3332.76|3335.26|3332.26|0
1594758300000|2020-07-14 20:25:00|3335.36|3332.36|3335.46|3332.46|3335.76|3332.76|3335.26|3332.26|0
1594758600000|2020-07-14 20:30:00|3335.36|3332.36|3334.96|3331.96|3336.56|3333.56|3333.66|3330.66|0
1594758900000|2020-07-14 20:35:00|3335.26|3332.26|3333.16|3330.16|3335.56|3332.56|3332.36|3329.36|0
1594759200000|2020-07-14 20:40:00|3333.46|3330.46|3336.06|3333.06|3336.06|3333.06|3333.16|3330.16|0
1594759500000|2020-07-14 20:45:00|3335.76|3332.76|3336.06|3333.06|3336.86|3333.86|3335.56|3332.56|0
1594759800000|2020-07-14 20:50:00|3336.36|3333.36|3336.86|3333.86|3336.86|3333.86|3336.06|3333.06|0
1594760100000|2020-07-14 20:55:00|3336.56|3333.56|3335.56|3332.56|3336.56|3333.56|3334.76|3331.76|0
1594760400000|2020-07-14 21:00:00|3335.66|3332.66|3344.86|3341.86|3346.16|3343.16|3335.66|3332.66|0
1594760700000|2020-07-14 21:05:00|3345.06|3342.06|3357.06|3354.06|3360.76|3357.76|3345.06|3342.06|0
1594761000000|2020-07-14 21:10:00|3357.96|3354.96|3351.86|3348.86|3358.36|3355.36|3350.76|3347.76|0
1594761300000|2020-07-14 21:15:00|3351.66|3348.66|3356.96|3353.96|3358.56|3355.56|3351.56|3348.56|0
1594761600000|2020-07-14 21:20:00|3356.76|3353.76|3358.86|3355.86|3361.56|3358.56|3356.76|3353.76|0
1594761900000|2020-07-14 21:25:00|3359.26|3356.26|3352.06|3349.06|3359.26|3356.26|3351.06|3348.06|0
1594762200000|2020-07-14 21:30:00|3352.16|3349.16|3352.56|3349.56|3352.76|3349.76|3350.46|3347.46|0
1594762500000|2020-07-14 21:35:00|3352.76|3349.76|3355.36|3352.36|3355.46|3352.46|3352.76|3349.76|0
1594762800000|2020-07-14 21:40:00|3355.06|3352.06|3355.56|3352.56|3355.56|3352.56|3353.66|3350.66|0
1594763100000|2020-07-14 21:45:00|3355.46|3352.46|3353.86|3350.86|3356.66|3353.66|3353.86|3350.86|0
1594763400000|2020-07-14 21:50:00|3353.76|3350.76|3353.66|3350.66|3354.96|3351.96|3352.56|3349.56|0
1594763700000|2020-07-14 21:55:00|3353.56|3350.56|3351.46|3348.46|3354.96|3351.96|3351.26|3348.26|0
1594764000000|2020-07-14 22:00:00|3357.96|3354.96|3363.36|3360.36|3366.16|3363.16|3356.16|3353.16|0
1594764300000|2020-07-14 22:05:00|3363.56|3360.56|3360.06|3357.06|3365.56|3362.56|3359.16|3356.16|0
1594764600000|2020-07-14 22:10:00|3359.76|3356.76|3363.56|3360.56|3364.06|3361.06|3359.76|3356.76|0
1594764900000|2020-07-14 22:15:00|3363.86|3360.86|3363.36|3360.36|3365.66|3362.66|3361.46|3358.46|0
1594765200000|2020-07-14 22:20:00|3363.06|3360.06|3365.46|3362.46|3365.46|3362.46|3362.96|3359.96|0
1594765500000|2020-07-14 22:25:00|3365.66|3362.66|3364.86|3361.86|3367.26|3364.26|3364.86|3361.86|0
1594765800000|2020-07-14 22:30:00|3365.16|3362.16|3363.16|3360.16|3365.66|3362.66|3360.36|3357.36|0
1594766100000|2020-07-14 22:35:00|3363.06|3360.06|3364.06|3361.06|3364.06|3361.06|3362.56|3359.56|0
1594766400000|2020-07-14 22:40:00|3363.56|3360.56|3365.96|3362.96|3366.46|3363.46|3363.36|3360.36|0
1594766700000|2020-07-14 22:45:00|3365.66|3362.66|3365.36|3362.36|3367.46|3364.46|3365.06|3362.06|0
1594767000000|2020-07-14 22:50:00|3365.66|3362.66|3369.46|3366.46|3369.66|3366.66|3365.66|3362.66|0
1594767300000|2020-07-14 22:55:00|3369.66|3366.66|3368.36|3365.36|3370.06|3367.06|3367.86|3364.86|0
1594767600000|2020-07-14 23:00:00|3369.16|3366.16|3368.66|3365.66|3369.96|3366.96|3368.36|3365.36|0
1594767900000|2020-07-14 23:05:00|3368.86|3365.86|3364.06|3361.06|3368.86|3365.86|3363.46|3360.46|0
1594768200000|2020-07-14 23:10:00|3364.16|3361.16|3363.46|3360.46|3364.76|3361.76|3363.46|3360.46|0
1594768500000|2020-07-14 23:15:00|3363.76|3360.76|3364.26|3361.26|3365.06|3362.06|3363.76|3360.76|0
1594768800000|2020-07-14 23:20:00|3364.06|3361.06|3364.26|3361.26|3365.06|3362.06|3363.76|3360.76|0
1594769100000|2020-07-14 23:25:00|3364.56|3361.56|3363.76|3360.76|3364.56|3361.56|3363.46|3360.46|0
1594769400000|2020-07-14 23:30:00|3363.86|3360.86|3361.96|3358.96|3364.26|3361.26|3361.16|3358.16|0
1594769700000|2020-07-14 23:35:00|3362.26|3359.26|3362.26|3359.26|3362.76|3359.76|3361.16|3358.16|0
1594770000000|2020-07-14 23:40:00|3362.46|3359.46|3361.46|3358.46|3362.46|3359.46|3360.66|3357.66|0
1594770300000|2020-07-14 23:45:00|3361.76|3358.76|3360.36|3357.36|3361.76|3358.76|3359.06|3356.06|0
1594770600000|2020-07-14 23:50:00|3360.26|3357.26|3360.66|3357.66|3360.66|3357.66|3358.16|3355.16|0
1594770900000|2020-07-14 23:55:00|3360.76|3357.76|3363.26|3360.26|3363.26|3360.26|3360.36|3357.36|0
1594771200000|2020-07-15 00:00:00|3362.76|3359.76|3367.76|3364.76|3367.96|3364.96|3362.46|3359.46|0
1594771500000|2020-07-15 00:05:00|3367.56|3364.56|3367.96|3364.96|3367.96|3364.96|3365.86|3362.86|0
1594771800000|2020-07-15 00:10:00|3368.26|3365.26|3362.86|3359.86|3369.26|3366.26|3362.56|3359.56|0
1594772100000|2020-07-15 00:15:00|3363.06|3360.06|3358.86|3356.86|3364.86|3362.86|3358.86|3356.86|1979
1594772400000|2020-07-15 00:20:00|3359.86|3357.86|3360.86|3358.86|3360.86|3358.86|3358.86|3356.86|1210
1594772700000|2020-07-15 00:25:00|3360.36|3358.36|3358.86|3356.86|3360.86|3358.86|3357.86|3355.86|827
1594773000000|2020-07-15 00:30:00|3359.86|3357.86|3359.86|3357.86|3360.86|3358.86|3357.86|3355.86|589
1594773300000|2020-07-15 00:35:00|3360.86|3358.86|3358.86|3356.86|3360.86|3358.86|3356.86|3354.86|528
1594773600000|2020-07-15 00:40:00|3359.86|3357.86|3357.86|3355.86|3359.86|3357.86|3357.86|3355.86|510
1594773900000|2020-07-15 00:45:00|3358.86|3356.86|3359.86|3357.86|3360.86|3358.86|3357.86|3355.86|372
1594774200000|2020-07-15 00:50:00|3360.86|3358.86|3359.86|3357.86|3360.86|3358.86|3358.86|3356.86|474
1594774500000|2020-07-15 00:55:00|3360.86|3358.86|3361.86|3359.86|3361.86|3359.86|3359.86|3357.86|182
1594774800000|2020-07-15 01:00:00|3362.86|3360.86|3360.86|3358.86|3363.36|3361.36|3359.86|3357.86|438
1594775100000|2020-07-15 01:05:00|3361.86|3359.86|3361.86|3359.86|3361.86|3359.86|3360.86|3358.86|378
1594775400000|2020-07-15 01:10:00|3362.86|3360.86|3363.86|3361.86|3364.86|3362.86|3362.86|3360.86|690
1594775700000|2020-07-15 01:15:00|3364.36|3362.36|3365.86|3363.86|3365.86|3363.86|3363.86|3361.86|523
1594776000000|2020-07-15 01:20:00|3364.86|3362.86|3363.86|3361.86|3366.36|3364.36|3363.86|3361.86|822
1594776300000|2020-07-15 01:25:00|3364.86|3362.86|3365.86|3363.86|3365.86|3363.86|3363.86|3361.86|371
1594776600000|2020-07-15 01:30:00|3366.36|3364.36|3363.86|3361.86|3366.86|3364.86|3362.86|3360.86|1332
1594776900000|2020-07-15 01:35:00|3363.36|3361.36|3358.86|3356.86|3363.86|3361.86|3358.86|3356.86|488
1594777200000|2020-07-15 01:40:00|3359.36|3357.36|3359.86|3357.86|3360.86|3358.86|3358.86|3356.86|274
1594777500000|2020-07-15 01:45:00|3360.36|3358.36|3357.86|3355.86|3360.86|3358.86|3356.86|3354.86|367
1594777800000|2020-07-15 01:50:00|3356.86|3354.86|3358.86|3356.86|3360.86|3358.86|3356.86|3354.86|344
1594778100000|2020-07-15 01:55:00|3359.36|3357.36|3360.86|3358.86|3361.86|3359.86|3359.36|3357.36|272
1594778400000|2020-07-15 02:00:00|3359.86|3357.86|3358.86|3356.86|3359.86|3357.86|3357.86|3355.86|1024
1594778700000|2020-07-15 02:05:00|3357.86|3355.86|3357.86|3355.86|3359.36|3357.36|3357.86|3355.86|459
1594779000000|2020-07-15 02:10:00|3358.36|3356.36|3358.86|3356.86|3359.86|3357.86|3356.86|3354.86|212
1594779300000|2020-07-15 02:15:00|3359.86|3357.86|3357.86|3355.86|3360.86|3358.86|3357.86|3355.86|162
1594779600000|2020-07-15 02:20:00|3358.86|3356.86|3359.86|3357.86|3360.86|3358.86|3358.86|3356.86|165
1594779900000|2020-07-15 02:25:00|3360.86|3358.86|3359.86|3357.86|3360.86|3358.86|3358.86|3356.86|235
1594780200000|2020-07-15 02:30:00|3358.86|3356.86|3359.86|3357.86|3359.86|3357.86|3358.86|3356.86|125
1594780500000|2020-07-15 02:35:00|3358.86|3356.86|3354.86|3352.86|3358.86|3356.86|3354.86|3352.86|324
1594780800000|2020-07-15 02:40:00|3354.36|3352.36|3354.86|3352.86|3355.86|3353.86|3354.36|3352.36|124
1594781100000|2020-07-15 02:45:00|3355.36|3353.36|3355.86|3353.86|3355.86|3353.86|3354.86|3352.86|168
1594781400000|2020-07-15 02:50:00|3356.86|3354.86|3356.86|3354.86|3356.86|3354.86|3355.86|3353.86|98
1594781700000|2020-07-15 02:55:00|3357.86|3355.86|3356.86|3354.86|3357.86|3355.86|3356.86|3354.86|94
1594782000000|2020-07-15 03:00:00|3357.86|3355.86|3356.86|3354.86|3357.86|3355.86|3356.86|3354.86|204
1594782300000|2020-07-15 03:05:00|3355.86|3353.86|3355.86|3353.86|3356.36|3354.36|3354.86|3352.86|208
1594782600000|2020-07-15 03:10:00|3354.86|3352.86|3353.86|3351.86|3354.86|3352.86|3353.86|3351.86|135
1594782900000|2020-07-15 03:15:00|3354.36|3352.36|3351.86|3349.86|3354.86|3352.86|3351.86|3349.86|193
1594783200000|2020-07-15 03:20:00|3350.86|3348.86|3351.86|3349.86|3351.86|3349.86|3350.86|3348.86|534
1594783500000|2020-07-15 03:25:00|3352.86|3350.86|3351.86|3349.86|3353.86|3351.86|3351.86|3349.86|408
1594783800000|2020-07-15 03:30:00|3350.86|3348.86|3350.86|3348.86|3351.86|3349.86|3348.86|3346.86|346
1594784100000|2020-07-15 03:35:00|3350.36|3348.36|3350.86|3348.86|3351.86|3349.86|3349.86|3347.86|165
1594784400000|2020-07-15 03:40:00|3349.86|3347.86|3350.86|3348.86|3351.86|3349.86|3349.86|3347.86|155
1594784700000|2020-07-15 03:45:00|3351.36|3349.36|3353.86|3351.86|3353.86|3351.86|3350.86|3348.86|234
1594785000000|2020-07-15 03:50:00|3352.86|3350.86|3353.86|3351.86|3354.86|3352.86|3352.86|3350.86|230
1594785300000|2020-07-15 03:55:00|3353.36|3351.36|3352.86|3350.86|3353.36|3351.36|3351.86|3349.86|345
1594785600000|2020-07-15 04:00:00|3353.86|3351.86|3353.86|3351.86|3353.86|3351.86|3352.86|3350.86|226
1594785900000|2020-07-15 04:05:00|3352.86|3350.86|3355.86|3353.86|3355.86|3353.86|3352.86|3350.86|315
1594786200000|2020-07-15 04:10:00|3354.86|3352.86|3354.86|3352.86|3355.86|3353.86|3354.36|3352.36|221
1594786500000|2020-07-15 04:15:00|3355.36|3353.36|3355.86|3353.86|3356.86|3354.86|3354.86|3352.86|173
1594786800000|2020-07-15 04:20:00|3356.36|3354.36|3357.86|3355.86|3357.86|3355.86|3355.86|3353.86|269
1594787100000|2020-07-15 04:25:00|3356.86|3354.86|3357.86|3355.86|3357.86|3355.86|3356.86|3354.86|175
1594787400000|2020-07-15 04:30:00|3358.36|3356.36|3357.86|3355.86|3358.86|3356.86|3357.86|3355.86|344
1594787700000|2020-07-15 04:35:00|3358.86|3356.86|3359.86|3357.86|3359.86|3357.86|3357.86|3355.86|255
1594788000000|2020-07-15 04:40:00|3358.86|3356.86|3358.86|3356.86|3359.86|3357.86|3358.86|3356.86|305
1594788300000|2020-07-15 04:45:00|3359.86|3357.86|3360.86|3358.86|3360.86|3358.86|3359.86|3357.86|388
1594788600000|2020-07-15 04:50:00|3361.86|3359.86|3360.86|3358.86|3361.86|3359.86|3360.86|3358.86|150
1594788900000|2020-07-15 04:55:00|3361.86|3359.86|3362.86|3360.86|3362.86|3360.86|3360.86|3358.86|335
1594789200000|2020-07-15 05:00:00|3361.86|3359.86|3360.36|3358.36|3362.86|3360.86|3359.86|3357.86|263
1594789500000|2020-07-15 05:05:00|3359.86|3357.86|3361.86|3359.86|3362.86|3360.86|3359.86|3357.86|605
1594789800000|2020-07-15 05:10:00|3362.86|3360.86|3361.86|3359.86|3362.86|3360.86|3361.86|3359.86|594
1594790100000|2020-07-15 05:15:00|3362.86|3360.86|3362.86|3360.86|3362.86|3360.86|3361.86|3359.86|494
1594790400000|2020-07-15 05:20:00|3361.86|3359.86|3359.36|3357.36|3361.86|3359.86|3359.36|3357.36|967
1594790700000|2020-07-15 05:25:00|3359.86|3357.86|3360.86|3358.86|3361.86|3359.86|3358.86|3356.86|686
1594791000000|2020-07-15 05:30:00|3361.36|3359.36|3361.86|3359.86|3362.86|3360.86|3359.86|3357.86|367
1594791300000|2020-07-15 05:35:00|3362.36|3360.36|3363.86|3361.86|3363.86|3361.86|3361.86|3359.86|534
1594791600000|2020-07-15 05:40:00|3364.36|3362.36|3363.86|3361.86|3364.86|3362.86|3363.86|3361.86|624
1594791900000|2020-07-15 05:45:00|3364.36|3362.36|3362.86|3360.86|3364.36|3362.36|3361.86|3359.86|322
1594792200000|2020-07-15 05:50:00|3363.86|3361.86|3363.86|3361.86|3364.86|3362.86|3360.86|3358.86|1308
1594792500000|2020-07-15 05:55:00|3364.36|3362.36|3361.86|3359.86|3364.86|3362.86|3361.86|3359.86|427
1594792800000|2020-07-15 06:00:00|3361.61|3360.11|3359.61|3358.11|3362.61|3361.11|3356.61|3355.11|2107
1594793100000|2020-07-15 06:05:00|3360.61|3359.11|3357.61|3356.11|3360.61|3359.11|3357.61|3356.11|1546
1594793400000|2020-07-15 06:10:00|3358.11|3356.61|3356.61|3355.11|3358.61|3357.11|3356.61|3355.11|2407
1594793700000|2020-07-15 06:15:00|3357.61|3356.11|3355.61|3354.11|3358.61|3357.11|3355.61|3354.11|1739
1594794000000|2020-07-15 06:20:00|3356.61|3355.11|3356.61|3355.11|3356.61|3355.11|3355.61|3354.11|697
1594794300000|2020-07-15 06:25:00|3355.61|3354.11|3357.61|3356.11|3357.61|3356.11|3355.61|3354.11|802
1594794600000|2020-07-15 06:30:00|3356.61|3355.11|3357.61|3356.11|3358.61|3357.11|3356.61|3355.11|873
1594794900000|2020-07-15 06:35:00|3356.61|3355.11|3355.61|3354.11|3356.61|3355.11|3355.61|3354.11|813
1594795200000|2020-07-15 06:40:00|3356.61|3355.11|3355.61|3354.11|3356.61|3355.11|3355.61|3354.11|1360
1594795500000|2020-07-15 06:45:00|3354.61|3353.11|3353.61|3352.11|3355.61|3354.11|3353.11|3351.61|1361
1594795800000|2020-07-15 06:50:00|3352.61|3351.11|3351.61|3350.11|3352.61|3351.11|3350.61|3349.11|1795
1594796100000|2020-07-15 06:55:00|3352.61|3351.11|3350.61|3349.11|3354.11|3352.61|3350.11|3348.61|2801
1594796400000|2020-07-15 07:00:00|3351.61|3350.11|3350.61|3349.11|3354.11|3352.61|3348.61|3347.11|13442
1594796700000|2020-07-15 07:05:00|3349.61|3348.11|3346.61|3345.11|3352.61|3351.11|3343.61|3342.11|10081
1594797000000|2020-07-15 07:10:00|3347.61|3346.11|3343.61|3342.11|3347.61|3346.11|3341.61|3340.11|6734
1594797300000|2020-07-15 07:15:00|3343.11|3341.61|3346.61|3345.11|3347.61|3346.11|3342.61|3341.11|6653
1594797600000|2020-07-15 07:20:00|3345.61|3344.11|3347.61|3346.11|3348.61|3347.11|3345.61|3344.11|5988
1594797900000|2020-07-15 07:25:00|3348.61|3347.11|3349.61|3348.11|3349.61|3348.11|3346.61|3345.11|4843
1594798200000|2020-07-15 07:30:00|3348.61|3347.11|3349.61|3348.11|3349.61|3348.11|3347.61|3346.11|6348
1594798500000|2020-07-15 07:35:00|3350.61|3349.11|3341.61|3340.11|3351.61|3350.11|3341.61|3340.11|8387
1594798800000|2020-07-15 07:40:00|3340.98|3339.48|3345.98|3344.48|3346.98|3345.48|3340.98|3339.48|8358
1594799100000|2020-07-15 07:45:00|3344.98|3343.48|3341.98|3340.48|3344.98|3343.48|3340.98|3339.48|6669
1594799400000|2020-07-15 07:50:00|3341.48|3339.98|3340.98|3339.48|3344.98|3343.48|3339.98|3338.48|3465
1594799700000|2020-07-15 07:55:00|3341.98|3340.48|3343.98|3342.48|3344.98|3343.48|3340.98|3339.48|3988
1594800000000|2020-07-15 08:00:00|3344.48|3342.98|3348.98|3347.48|3348.98|3347.48|3343.98|3342.48|5008
1594800300000|2020-07-15 08:05:00|3347.98|3346.48|3350.98|3349.48|3350.98|3349.48|3347.98|3346.48|4059
1594800600000|2020-07-15 08:10:00|3349.98|3348.48|3351.98|3350.48|3353.98|3352.48|3347.98|3346.48|6819
1594800900000|2020-07-15 08:15:00|3352.98|3351.48|3345.98|3344.48|3352.98|3351.48|3345.98|3344.48|6061
1594801200000|2020-07-15 08:20:00|3346.98|3345.48|3343.98|3342.48|3347.98|3346.48|3343.98|3342.48|3290
1594801500000|2020-07-15 08:25:00|3344.98|3343.48|3350.98|3349.48|3350.98|3349.48|3344.48|3342.98|3580
1594801800000|2020-07-15 08:30:00|3351.98|3350.48|3350.98|3349.48|3353.98|3352.48|3350.98|3349.48|3537
1594802100000|2020-07-15 08:35:00|3351.98|3350.48|3348.98|3347.48|3352.98|3351.48|3348.98|3347.48|3180
1594802400000|2020-07-15 08:40:00|3347.98|3346.48|3343.98|3342.48|3348.98|3347.48|3343.98|3342.48|3181
1594802700000|2020-07-15 08:45:00|3344.98|3343.48|3342.98|3341.48|3345.98|3344.48|3342.98|3341.48|2353
1594803000000|2020-07-15 08:50:00|3343.98|3342.48|3343.98|3342.48|3343.98|3342.48|3340.98|3339.48|6674
1594803300000|2020-07-15 08:55:00|3343.48|3341.98|3342.98|3341.48|3345.98|3344.48|3342.98|3341.48|6309
1594803600000|2020-07-15 09:00:00|3343.98|3342.48|3342.98|3341.48|3345.98|3344.48|3341.98|3340.48|9694
1594803900000|2020-07-15 09:05:00|3343.98|3342.48|3344.98|3343.48|3345.98|3344.48|3342.98|3341.48|2965
1594804200000|2020-07-15 09:10:00|3345.98|3344.48|3346.98|3345.48|3347.98|3346.48|3344.98|3343.48|1612
1594804500000|2020-07-15 09:15:00|3345.98|3344.48|3347.98|3346.48|3348.98|3347.48|3345.98|3344.48|2638
1594804800000|2020-07-15 09:20:00|3348.98|3347.48|3350.98|3349.48|3350.98|3349.48|3347.98|3346.48|4325
1594805100000|2020-07-15 09:25:00|3351.98|3350.48|3350.98|3349.48|3351.98|3350.48|3349.98|3348.48|4902
1594805400000|2020-07-15 09:30:00|3351.98|3350.48|3348.98|3347.48|3351.98|3350.48|3347.98|3346.48|3256
1594805700000|2020-07-15 09:35:00|3347.98|3346.48|3349.98|3348.48|3349.98|3348.48|3347.98|3346.48|2430
1594806000000|2020-07-15 09:40:00|3348.98|3347.48|3349.98|3348.48|3350.98|3349.48|3348.98|3347.48|2760
1594806300000|2020-07-15 09:45:00|3348.98|3347.48|3350.98|3349.48|3350.98|3349.48|3348.98|3347.48|3067
1594806600000|2020-07-15 09:50:00|3349.98|3348.48|3348.98|3347.48|3349.98|3348.48|3346.98|3345.48|3081
1594806900000|2020-07-15 09:55:00|3349.98|3348.48|3349.98|3348.48|3350.98|3349.48|3347.98|3346.48|3788
1594807200000|2020-07-15 10:00:00|3350.98|3349.48|3352.98|3351.48|3352.98|3351.48|3350.98|3349.48|4394
1594807500000|2020-07-15 10:05:00|3351.98|3350.48|3351.98|3350.48|3352.98|3351.48|3349.98|3348.48|1865
1594807800000|2020-07-15 10:10:00|3350.98|3349.48|3359.98|3358.48|3359.98|3358.48|3350.98|3349.48|14388
1594808100000|2020-07-15 10:15:00|3358.98|3357.48|3359.98|3358.48|3359.98|3358.48|3357.98|3356.48|3896
1594808400000|2020-07-15 10:20:00|3360.98|3359.48|3359.98|3358.48|3362.98|3361.48|3358.98|3357.48|5514
1594808700000|2020-07-15 10:25:00|3360.98|3359.48|3363.98|3362.48|3363.98|3362.48|3358.98|3357.48|7839
1594809000000|2020-07-15 10:30:00|3363.48|3361.98|3363.98|3362.48|3364.98|3363.48|3361.98|3360.48|5185
1594809300000|2020-07-15 10:35:00|3364.98|3363.48|3371.98|3370.48|3371.98|3370.48|3363.98|3362.48|10207
1594809600000|2020-07-15 10:40:00|3372.98|3371.48|3371.98|3370.48|3373.98|3372.48|3370.98|3369.48|9465
1594809900000|2020-07-15 10:45:00|3372.98|3371.48|3376.98|3375.48|3377.98|3376.48|3370.98|3369.48|9643
1594810200000|2020-07-15 10:50:00|3377.98|3376.48|3383.98|3382.48|3383.98|3382.48|3377.98|3376.48|15964
1594810500000|2020-07-15 10:55:00|3384.98|3383.48|3380.98|3379.48|3387.98|3386.48|3379.98|3378.48|18907
1594810800000|2020-07-15 11:00:00|3381.98|3380.48|3386.98|3385.48|3386.98|3385.48|3380.98|3379.48|10391
1594811100000|2020-07-15 11:05:00|3385.98|3384.48|3387.98|3386.48|3388.98|3387.48|3384.98|3383.48|4798
1594811400000|2020-07-15 11:10:00|3388.98|3387.48|3387.98|3386.48|3388.98|3387.48|3385.98|3384.48|5220
1594811700000|2020-07-15 11:15:00|3386.98|3385.48|3382.98|3381.48|3386.98|3385.48|3381.98|3380.48|5944
1594812000000|2020-07-15 11:20:00|3383.48|3381.98|3382.98|3381.48|3385.98|3384.48|3381.98|3380.48|7294
1594812300000|2020-07-15 11:25:00|3383.98|3382.48|3384.98|3383.48|3385.98|3384.48|3383.98|3382.48|3064
1594812600000|2020-07-15 11:30:00|3385.48|3383.98|3384.98|3383.48|3386.98|3385.48|3381.98|3380.48|10692
1594812900000|2020-07-15 11:35:00|3385.98|3384.48|3387.98|3386.48|3390.98|3389.48|3384.98|3383.48|8825
1594813200000|2020-07-15 11:40:00|3387.85|3386.35|3392.85|3391.35|3392.85|3391.35|3386.85|3385.35|4509
1594813500000|2020-07-15 11:45:00|3391.85|3390.35|3387.85|3386.35|3392.85|3391.35|3387.85|3386.35|5248
1594813800000|2020-07-15 11:50:00|3388.85|3387.35|3387.85|3386.35|3389.85|3388.35|3385.85|3384.35|6590
1594814100000|2020-07-15 11:55:00|3386.85|3385.35|3386.85|3385.35|3387.85|3386.35|3385.85|3384.35|2522
1594814400000|2020-07-15 12:00:00|3385.85|3384.35|3390.85|3389.35|3391.85|3390.35|3384.85|3383.35|21033
1594814700000|2020-07-15 12:05:00|3389.85|3388.35|3391.85|3390.35|3392.85|3391.35|3389.85|3388.35|4896
1594815000000|2020-07-15 12:10:00|3392.85|3391.35|3389.85|3388.35|3393.85|3392.35|3389.85|3388.35|5682
1594815300000|2020-07-15 12:15:00|3388.85|3387.35|3389.85|3388.35|3390.85|3389.35|3387.85|3386.35|5900
1594815600000|2020-07-15 12:20:00|3388.85|3387.35|3389.85|3388.35|3390.85|3389.35|3387.85|3386.35|8994
1594815900000|2020-07-15 12:25:00|3388.85|3387.35|3386.85|3385.35|3390.85|3389.35|3386.85|3385.35|7258
1594816200000|2020-07-15 12:30:00|3387.85|3386.35|3390.85|3389.35|3390.85|3389.35|3386.85|3385.35|6216
1594816500000|2020-07-15 12:35:00|3391.85|3390.35|3389.85|3388.35|3391.85|3390.35|3388.85|3387.35|11222
1594816800000|2020-07-15 12:40:00|3390.85|3389.35|3390.85|3389.35|3390.85|3389.35|3389.85|3388.35|2563
1594817100000|2020-07-15 12:45:00|3389.85|3388.35|3385.85|3384.35|3390.85|3389.35|3384.85|3383.35|12924
1594817400000|2020-07-15 12:50:00|3386.85|3385.35|3386.85|3385.35|3389.85|3388.35|3386.85|3385.35|3627
1594817700000|2020-07-15 12:55:00|3387.85|3386.35|3388.85|3387.35|3388.85|3387.35|3385.85|3384.35|2989
1594818000000|2020-07-15 13:00:00|3389.85|3388.35|3388.85|3387.35|3390.85|3389.35|3387.85|3386.35|8163
1594818300000|2020-07-15 13:05:00|3387.85|3386.35|3379.85|3378.35|3388.35|3386.85|3379.85|3378.35|27923
1594818600000|2020-07-15 13:10:00|3378.85|3377.35|3381.85|3380.35|3382.85|3381.35|3378.85|3377.35|4656
1594818900000|2020-07-15 13:15:00|3382.85|3381.35|3384.85|3383.35|3386.85|3385.35|3382.85|3381.35|4463
1594819200000|2020-07-15 13:20:00|3383.85|3382.35|3380.85|3379.35|3384.85|3383.35|3379.85|3378.35|5103
1594819500000|2020-07-15 13:25:00|3381.85|3380.35|3380.85|3379.35|3382.85|3381.35|3380.85|3379.35|3367
1594819800000|2020-07-15 13:30:00|3381.85|3380.35|3381.85|3380.35|3385.35|3383.85|3377.85|3376.35|14547
1594820100000|2020-07-15 13:35:00|3382.85|3381.35|3378.85|3377.35|3383.85|3382.35|3376.85|3375.35|17224
1594820400000|2020-07-15 13:40:00|3379.85|3378.35|3384.85|3383.35|3384.85|3383.35|3376.85|3375.35|15347
1594820700000|2020-07-15 13:45:00|3385.85|3384.35|3382.85|3381.35|3385.85|3384.35|3378.85|3377.35|10314
1594821000000|2020-07-15 13:50:00|3383.85|3382.35|3376.85|3375.35|3383.85|3382.35|3372.85|3371.35|12469
1594821300000|2020-07-15 13:55:00|3377.85|3376.35|3374.85|3373.35|3379.85|3378.35|3373.85|3372.35|4400
1594821600000|2020-07-15 14:00:00|3375.85|3374.35|3374.85|3373.35|3377.85|3376.35|3372.85|3371.35|7195
1594821900000|2020-07-15 14:05:00|3375.85|3374.35|3380.85|3379.35|3381.85|3380.35|3375.85|3374.35|16725
1594822200000|2020-07-15 14:10:00|3380.88|3379.38|3378.88|3377.38|3380.88|3379.38|3376.88|3375.38|6267
1594822500000|2020-07-15 14:15:00|3377.88|3376.38|3387.88|3386.38|3387.88|3386.38|3377.88|3376.38|17817
1594822800000|2020-07-15 14:20:00|3388.88|3387.38|3386.88|3385.38|3388.88|3387.38|3385.88|3384.38|11434
1594823100000|2020-07-15 14:25:00|3387.88|3386.38|3391.88|3390.38|3392.88|3391.38|3387.88|3386.38|13085
1594823400000|2020-07-15 14:30:00|3392.88|3391.38|3391.88|3390.38|3392.88|3391.38|3390.88|3389.38|7510
1594823700000|2020-07-15 14:35:00|3392.88|3391.38|3396.88|3395.38|3397.88|3396.38|3391.88|3390.38|8830
1594824000000|2020-07-15 14:40:00|3397.88|3396.38|3396.88|3395.38|3397.88|3396.38|3395.88|3394.38|9303
1594824300000|2020-07-15 14:45:00|3395.88|3394.38|3397.88|3396.38|3397.88|3396.38|3395.88|3394.38|12775
1594824600000|2020-07-15 14:50:00|3396.88|3395.38|3397.88|3396.38|3400.88|3399.38|3396.88|3395.38|11549
1594824900000|2020-07-15 14:55:00|3396.88|3395.38|3396.88|3395.38|3400.88|3399.38|3396.88|3395.38|13552
1594825200000|2020-07-15 15:00:00|3397.88|3396.38|3391.88|3390.38|3398.88|3397.38|3390.88|3389.38|13551
1594825500000|2020-07-15 15:05:00|3392.88|3391.38|3390.88|3389.38|3393.88|3392.38|3387.38|3385.88|20299
1594825800000|2020-07-15 15:10:00|3389.88|3388.38|3391.88|3390.38|3392.88|3391.38|3388.88|3387.38|10369
1594826100000|2020-07-15 15:15:00|3390.88|3389.38|3389.88|3388.38|3391.88|3390.38|3385.88|3384.38|14266
1594826400000|2020-07-15 15:20:00|3388.88|3387.38|3382.88|3381.38|3390.88|3389.38|3377.88|3376.38|20359
1594826700000|2020-07-15 15:25:00|3381.88|3380.38|3385.88|3384.38|3386.88|3385.38|3381.88|3380.38|32217
1594827000000|2020-07-15 15:30:00|3385.38|3383.88|3379.88|3378.38|3386.88|3385.38|3378.88|3377.38|50884
1594827300000|2020-07-15 15:35:00|3378.88|3377.38|3372.88|3371.38|3382.88|3381.38|3372.88|3371.38|34709
1594827600000|2020-07-15 15:40:00|3371.88|3370.38|3373.88|3372.38|3375.88|3374.38|3369.88|3368.38|17065
1594827900000|2020-07-15 15:45:00|3372.88|3371.38|3368.88|3367.38|3375.88|3374.38|3367.88|3366.38|11602
1594828200000|2020-07-15 15:50:00|3369.88|3368.38|3372.88|3371.38|3372.88|3371.38|3368.88|3367.38|6601
1594828500000|2020-07-15 15:55:00|3373.38|3371.88|3365.88|3364.38|3373.38|3371.88|3365.88|3364.38|4988
1594828800000|2020-07-15 16:00:00|3366.88|3365.38|3362.88|3361.38|3366.88|3365.38|3361.88|3360.38|8368
1594829100000|2020-07-15 16:05:00|3363.88|3362.38|3366.88|3365.38|3367.88|3366.38|3362.88|3361.38|14340
1594829400000|2020-07-15 16:10:00|3365.88|3364.38|3366.88|3365.38|3366.88|3365.38|3363.88|3362.38|4522
1594829700000|2020-07-15 16:15:00|3367.88|3366.38|3370.88|3369.38|3370.88|3369.38|3366.88|3365.38|3247
1594830000000|2020-07-15 16:20:00|3371.88|3370.38|3368.88|3367.38|3371.88|3370.38|3367.88|3366.38|4244
1594830300000|2020-07-15 16:25:00|3369.88|3368.38|3371.88|3370.38|3372.88|3371.38|3367.88|3366.38|2772
1594830600000|2020-07-15 16:30:00|3370.88|3369.38|3369.88|3368.38|3371.88|3370.38|3367.88|3366.38|5231
1594830900000|2020-07-15 16:35:00|3368.88|3367.38|3369.88|3368.38|3372.38|3370.88|3368.88|3367.38|1661
1594831200000|2020-07-15 16:40:00|3368.88|3367.38|3372.88|3371.38|3372.88|3371.38|3368.88|3367.38|1602
1594831500000|2020-07-15 16:45:00|3371.88|3370.38|3374.88|3373.38|3375.88|3374.38|3371.88|3370.38|2696
1594831800000|2020-07-15 16:50:00|3375.38|3373.88|3374.88|3373.38|3375.88|3374.38|3373.88|3372.38|904
1594832100000|2020-07-15 16:55:00|3373.88|3372.38|3375.88|3374.38|3375.88|3374.38|3373.88|3372.38|502
1594832400000|2020-07-15 17:00:00|3374.88|3373.38|3374.88|3373.38|3374.88|3373.38|3373.38|3371.88|1143
1594832700000|2020-07-15 17:05:00|3375.88|3374.38|3379.88|3378.38|3381.88|3380.38|3374.88|3373.38|4204
1594833000000|2020-07-15 17:10:00|3380.88|3379.38|3376.88|3375.38|3380.88|3379.38|3374.88|3373.38|4034
1594833300000|2020-07-15 17:15:00|3375.88|3374.38|3375.88|3374.38|3377.88|3376.38|3375.88|3374.38|1238
1594833600000|2020-07-15 17:20:00|3376.88|3375.38|3375.88|3374.38|3377.88|3376.38|3375.88|3374.38|854
1594833900000|2020-07-15 17:25:00|3376.38|3374.88|3376.88|3375.38|3376.88|3375.38|3373.88|3372.38|1136
1594834200000|2020-07-15 17:30:00|3377.88|3376.38|3378.88|3377.38|3378.88|3377.38|3376.88|3375.38|1129
1594834500000|2020-07-15 17:35:00|3379.38|3377.88|3379.88|3378.38|3380.88|3379.38|3378.88|3377.38|1010
1594834800000|2020-07-15 17:40:00|3380.88|3379.38|3379.88|3378.38|3380.88|3379.38|3378.88|3377.38|608
1594835100000|2020-07-15 17:45:00|3380.88|3379.38|3378.88|3377.38|3380.88|3379.38|3378.88|3377.38|802
1594835400000|2020-07-15 17:50:00|3379.88|3378.38|3377.88|3376.38|3379.88|3378.38|3377.88|3376.38|658
1594835700000|2020-07-15 17:55:00|3378.88|3377.38|3377.88|3376.38|3378.88|3377.38|3375.88|3374.38|628
1594836000000|2020-07-15 18:00:00|3376.88|3375.38|3381.88|3380.38|3382.88|3381.38|3374.88|3373.38|2226
1594836300000|2020-07-15 18:05:00|3382.88|3381.38|3381.88|3380.38|3383.38|3381.88|3380.88|3379.38|1383
1594836600000|2020-07-15 18:10:00|3382.38|3380.88|3381.88|3380.38|3382.88|3381.38|3380.88|3379.38|553
1594836900000|2020-07-15 18:15:00|3381.38|3379.88|3380.88|3379.38|3382.88|3381.38|3379.88|3378.38|773
1594837200000|2020-07-15 18:20:00|3380.38|3378.88|3380.88|3379.38|3381.88|3380.38|3379.88|3378.38|964
1594837500000|2020-07-15 18:25:00|3380.38|3378.88|3381.88|3380.38|3381.88|3380.38|3379.88|3378.38|430
1594837800000|2020-07-15 18:30:00|3382.38|3380.88|3382.88|3381.38|3382.88|3381.38|3380.88|3379.38|330
1594838100000|2020-07-15 18:35:00|3381.88|3380.38|3382.88|3381.38|3382.88|3381.38|3380.88|3379.38|591
1594838400000|2020-07-15 18:40:00|3383.88|3382.38|3381.88|3380.38|3383.88|3382.38|3381.88|3380.38|532
1594838700000|2020-07-15 18:45:00|3380.88|3379.38|3382.88|3381.38|3382.88|3381.38|3380.88|3379.38|410
1594839000000|2020-07-15 18:50:00|3382.38|3380.88|3376.38|3374.88|3382.88|3381.38|3375.88|3374.38|926
1594839300000|2020-07-15 18:55:00|3375.88|3374.38|3374.88|3373.38|3378.88|3377.38|3374.88|3373.38|978
1594839600000|2020-07-15 19:00:00|3375.88|3374.38|3376.88|3375.38|3377.88|3376.38|3375.88|3374.38|605
1594839900000|2020-07-15 19:05:00|3375.88|3374.38|3375.38|3373.88|3375.88|3374.38|3373.88|3372.38|618
1594840200000|2020-07-15 19:10:00|3374.88|3373.38|3374.88|3373.38|3375.88|3374.38|3372.88|3371.38|619
1594840500000|2020-07-15 19:15:00|3373.88|3372.38|3376.88|3375.38|3376.88|3375.38|3372.88|3371.38|531
1594840800000|2020-07-15 19:20:00|3375.88|3374.38|3376.88|3375.38|3377.88|3376.38|3375.88|3374.38|413
1594841100000|2020-07-15 19:25:00|3377.38|3375.88|3379.88|3378.38|3379.88|3378.38|3375.88|3374.38|739
1594841400000|2020-07-15 19:30:00|3380.38|3378.88|3382.88|3381.38|3382.88|3381.38|3380.38|3378.88|1580
1594841700000|2020-07-15 19:35:00|3381.88|3380.38|3382.88|3381.38|3383.88|3382.38|3381.88|3380.38|1013
1594842000000|2020-07-15 19:40:00|3381.88|3380.38|3381.88|3380.38|3382.88|3381.38|3380.88|3379.38|1028
1594842300000|2020-07-15 19:45:00|3382.88|3381.38|3385.88|3384.38|3385.88|3384.38|3381.88|3380.38|2484
1594842600000|2020-07-15 19:50:00|3384.88|3383.38|3376.88|3375.38|3384.88|3383.38|3375.88|3374.38|2613
1594842900000|2020-07-15 19:55:00|3375.88|3374.38|3374.88|3373.38|3377.88|3376.38|3374.38|3372.88|5854
1594843200000|2020-07-15 20:00:00|3376.43|3373.43|3374.83|3371.83|3378.23|3375.23|3373.83|3370.83|204
1594843500000|2020-07-15 20:05:00|3375.13|3372.13|3375.13|3372.13|3376.43|3373.43|3374.33|3371.33|0
1594843800000|2020-07-15 20:10:00|3376.93|3373.93|3377.53|3374.53|3378.13|3375.13|3375.93|3372.93|0
1594844100000|2020-07-15 20:15:00|3377.43|3374.43|3378.03|3375.03|3378.13|3375.13|3377.33|3374.33|0
1594844400000|2020-07-15 20:20:00|3377.93|3374.93|3377.93|3374.93|3378.13|3375.13|3377.83|3374.83|0
1594844700000|2020-07-15 20:25:00|3378.03|3375.03|3377.83|3374.83|3378.13|3375.13|3377.63|3374.63|0
1594845000000|2020-07-15 20:30:00|3378.33|3375.33|3378.33|3375.33|3379.43|3376.43|3377.03|3374.03|0
1594845300000|2020-07-15 20:35:00|3378.63|3375.63|3378.33|3375.33|3378.93|3375.93|3378.13|3375.13|0
1594845600000|2020-07-15 20:40:00|3378.63|3375.63|3378.63|3375.63|3378.93|3375.93|3378.13|3375.13|0
1594845900000|2020-07-15 20:45:00|3378.33|3375.33|3380.43|3377.43|3382.03|3379.03|3378.33|3375.33|0
1594846200000|2020-07-15 20:50:00|3380.23|3377.23|3381.03|3378.03|3381.03|3378.03|3380.23|3377.23|0
1594846500000|2020-07-15 20:55:00|3380.73|3377.73|3379.63|3376.63|3381.03|3378.03|3378.93|3375.93|0
1594846800000|2020-07-15 21:00:00|3379.43|3376.43|3379.93|3376.93|3380.13|3377.13|3378.73|3375.73|0
1594847100000|2020-07-15 21:05:00|3380.03|3377.03|3380.13|3377.13|3380.53|3377.53|3379.93|3376.93|0
1594847400000|2020-07-15 21:10:00|3380.03|3377.03|3380.43|3377.43|3380.83|3377.83|3380.03|3377.03|0
1594847700000|2020-07-15 21:15:00|3380.33|3377.33|3380.23|3377.23|3380.53|3377.53|3380.23|3377.23|0
1594848000000|2020-07-15 21:20:00|3380.13|3377.13|3380.03|3377.03|3380.63|3377.63|3379.63|3376.63|0
1594848300000|2020-07-15 21:25:00|3379.93|3376.93|3379.63|3376.63|3380.13|3377.13|3379.63|3376.63|0
1594848600000|2020-07-15 21:30:00|3379.73|3376.73|3379.83|3376.83|3380.03|3377.03|3379.73|3376.73|0
1594848900000|2020-07-15 21:35:00|3379.73|3376.73|3380.13|3377.13|3380.13|3377.13|3379.73|3376.73|0
1594849200000|2020-07-15 21:40:00|3380.03|3377.03|3379.93|3376.93|3380.13|3377.13|3379.73|3376.73|0
1594849500000|2020-07-15 21:45:00|3380.03|3377.03|3380.03|3377.03|3380.03|3377.03|3379.53|3376.53|0
1594849800000|2020-07-15 21:50:00|3380.23|3377.23|3379.93|3376.93|3380.23|3377.23|3379.93|3376.93|0
1594850100000|2020-07-15 21:55:00|3380.03|3377.03|3380.53|3377.53|3380.93|3377.93|3379.93|3376.93|0
1594850400000|2020-07-15 22:00:00|3381.03|3378.03|3384.83|3381.83|3385.03|3382.03|3380.03|3377.03|0
1594850700000|2020-07-15 22:05:00|3384.63|3381.63|3384.23|3381.23|3385.03|3382.03|3384.23|3381.23|0
1594851000000|2020-07-15 22:10:00|3384.53|3381.53|3385.03|3382.03|3385.53|3382.53|3384.53|3381.53|0
1594851300000|2020-07-15 22:15:00|3385.13|3382.13|3384.83|3381.83|3386.83|3383.83|3384.13|3381.13|0
1594851600000|2020-07-15 22:20:00|3385.03|3382.03|3384.03|3381.03|3385.83|3382.83|3383.43|3380.43|0
1594851900000|2020-07-15 22:25:00|3383.73|3380.73|3384.03|3381.03|3385.33|3382.33|3383.73|3380.73|0
1594852200000|2020-07-15 22:30:00|3383.73|3380.73|3381.43|3378.43|3384.53|3381.53|3381.13|3378.13|0
1594852500000|2020-07-15 22:35:00|3381.13|3378.13|3383.23|3380.23|3383.23|3380.23|3381.13|3378.13|0
1594852800000|2020-07-15 22:40:00|3382.43|3379.43|3378.53|3375.53|3382.43|3379.43|3377.43|3374.43|0
1594853100000|2020-07-15 22:45:00|3378.23|3375.23|3379.83|3376.83|3380.03|3377.03|3378.23|3375.23|0
1594853400000|2020-07-15 22:50:00|3379.53|3376.53|3379.33|3376.33|3379.83|3376.83|3378.93|3375.93|0
1594853700000|2020-07-15 22:55:00|3379.43|3376.43|3375.93|3372.93|3379.53|3376.53|3374.63|3371.63|0
1594854000000|2020-07-15 23:00:00|3376.13|3373.13|3377.73|3374.73|3378.03|3375.03|3375.63|3372.63|0
1594854300000|2020-07-15 23:05:00|3377.63|3374.63|3378.33|3375.33|3378.53|3375.53|3377.23|3374.23|0
1594854600000|2020-07-15 23:10:00|3378.53|3375.53|3377.83|3374.83|3379.03|3376.03|3377.33|3374.33|0
1594854900000|2020-07-15 23:15:00|3378.03|3375.03|3377.33|3374.33|3378.03|3375.03|3376.93|3373.93|0
1594855200000|2020-07-15 23:20:00|3377.43|3374.43|3377.43|3374.43|3378.03|3375.03|3377.23|3374.23|0
1594855500000|2020-07-15 23:25:00|3377.73|3374.73|3378.23|3375.23|3379.03|3376.03|3377.43|3374.43|0
1594855800000|2020-07-15 23:30:00|3378.53|3375.53|3376.13|3373.13|3380.03|3377.03|3375.33|3372.33|0
1594856100000|2020-07-15 23:35:00|3376.23|3373.23|3376.63|3373.63|3377.43|3374.43|3375.33|3372.33|0
1594856400000|2020-07-15 23:40:00|3376.43|3373.43|3376.63|3373.63|3377.23|3374.23|3376.13|3373.13|0
1594856700000|2020-07-15 23:45:00|3376.93|3373.93|3376.13|3373.13|3377.33|3374.33|3376.13|3373.13|0
1594857000000|2020-07-15 23:50:00|3375.93|3372.93|3376.63|3373.63|3377.23|3374.23|3375.63|3372.63|0
1594857300000|2020-07-15 23:55:00|3376.83|3373.83|3375.93|3372.93|3377.23|3374.23|3375.93|3372.93|0
1594857600000|2020-07-16 00:00:00|3375.33|3372.33|3369.83|3366.83|3375.63|3372.63|3365.43|3362.43|0
1594857900000|2020-07-16 00:05:00|3370.03|3367.03|3371.23|3368.23|3372.23|3369.23|3368.83|3365.83|0
1594858200000|2020-07-16 00:10:00|3370.93|3367.93|3371.43|3368.43|3372.63|3369.63|3369.33|3366.33|0
1594858500000|2020-07-16 00:15:00|3371.63|3368.63|3366.13|3364.13|3371.63|3369.13|3365.13|3363.13|709
1594858800000|2020-07-16 00:20:00|3365.13|3363.13|3364.13|3362.13|3365.13|3363.13|3363.13|3361.13|832
1594859100000|2020-07-16 00:25:00|3363.13|3361.13|3366.13|3364.13|3367.13|3365.13|3363.13|3361.13|764
1594859400000|2020-07-16 00:30:00|3367.13|3365.13|3364.13|3362.13|3367.13|3365.13|3363.13|3361.13|780
1594859700000|2020-07-16 00:35:00|3363.63|3361.63|3364.13|3362.13|3365.13|3363.13|3363.13|3361.13|584
1594860000000|2020-07-16 00:40:00|3365.13|3363.13|3363.13|3361.13|3365.13|3363.13|3363.13|3361.13|685
1594860300000|2020-07-16 00:45:00|3364.13|3362.13|3362.13|3360.13|3364.13|3362.13|3361.13|3359.13|275
1594860600000|2020-07-16 00:50:00|3363.13|3361.13|3364.13|3362.13|3365.13|3363.13|3363.13|3361.13|135
1594860900000|2020-07-16 00:55:00|3363.13|3361.13|3363.13|3361.13|3363.13|3361.13|3361.13|3359.13|193
1594861200000|2020-07-16 01:00:00|3362.63|3360.63|3364.13|3362.13|3364.13|3362.13|3358.13|3356.13|389
1594861500000|2020-07-16 01:05:00|3364.63|3362.63|3362.13|3360.13|3365.13|3363.13|3361.13|3359.13|58
1594861800000|2020-07-16 01:10:00|3363.13|3361.13|3365.13|3363.13|3366.13|3364.13|3362.13|3360.13|70
1594862100000|2020-07-16 01:15:00|3365.63|3363.63|3367.13|3365.13|3369.13|3367.13|3365.13|3363.13|326
1594862400000|2020-07-16 01:20:00|3368.13|3366.13|3366.13|3364.13|3368.13|3366.13|3365.13|3363.13|72
1594862700000|2020-07-16 01:25:00|3365.13|3363.13|3367.13|3365.13|3368.13|3366.13|3364.63|3362.63|98
1594863000000|2020-07-16 01:30:00|3368.13|3366.13|3362.63|3360.63|3368.13|3366.13|3361.13|3359.13|579
1594863300000|2020-07-16 01:35:00|3362.13|3360.13|3365.63|3363.63|3365.63|3363.63|3361.13|3359.13|172
1594863600000|2020-07-16 01:40:00|3365.13|3363.13|3369.13|3367.13|3369.13|3367.13|3365.13|3363.13|425
1594863900000|2020-07-16 01:45:00|3368.13|3366.13|3368.13|3366.13|3369.13|3367.13|3368.13|3366.13|378
1594864200000|2020-07-16 01:50:00|3367.63|3365.63|3363.13|3361.13|3368.13|3366.13|3363.13|3361.13|158
1594864500000|2020-07-16 01:55:00|3363.63|3361.63|3363.13|3361.13|3364.13|3362.13|3363.13|3361.13|42
1594864800000|2020-07-16 02:00:00|3363.63|3361.63|3362.63|3360.63|3370.13|3368.13|3361.13|3359.13|151
1594865100000|2020-07-16 02:05:00|3363.13|3361.13|3363.13|3361.13|3366.63|3364.63|3362.63|3360.63|79
1594865400000|2020-07-16 02:10:00|3362.63|3360.63|3360.13|3358.13|3363.13|3361.13|3359.13|3357.13|95
1594865700000|2020-07-16 02:15:00|3360.63|3358.63|3359.13|3357.13|3361.13|3359.13|3355.63|3353.63|1215
1594866000000|2020-07-16 02:20:00|3360.13|3358.13|3355.13|3353.13|3360.13|3358.13|3355.13|3353.13|413
1594866300000|2020-07-16 02:25:00|3355.63|3353.63|3356.13|3354.13|3357.13|3355.13|3354.13|3352.13|541
1594866600000|2020-07-16 02:30:00|3356.63|3354.63|3354.13|3352.13|3357.13|3355.13|3353.13|3351.13|326
1594866900000|2020-07-16 02:35:00|3353.63|3351.63|3351.13|3349.13|3354.13|3352.13|3351.13|3349.13|315
1594867200000|2020-07-16 02:40:00|3351.63|3349.63|3353.13|3351.13|3353.13|3351.13|3349.13|3347.13|1207
1594867500000|2020-07-16 02:45:00|3352.63|3350.63|3353.13|3351.13|3353.13|3351.13|3351.13|3349.13|130
1594867800000|2020-07-16 02:50:00|3352.63|3350.63|3351.13|3349.13|3353.13|3351.13|3350.13|3348.13|164
1594868100000|2020-07-16 02:55:00|3351.63|3349.63|3351.13|3349.13|3354.13|3352.13|3351.13|3349.13|361
1594868400000|2020-07-16 03:00:00|3350.13|3348.13|3352.13|3350.13|3353.13|3351.13|3349.13|3347.13|388
1594868700000|2020-07-16 03:05:00|3351.63|3349.63|3352.13|3350.13|3353.13|3351.13|3351.13|3349.13|390
1594869000000|2020-07-16 03:10:00|3351.63|3349.63|3351.13|3349.13|3353.13|3351.13|3350.13|3348.13|110
1594869300000|2020-07-16 03:15:00|3350.63|3348.63|3348.63|3346.63|3351.13|3349.13|3348.13|3346.13|343
1594869600000|2020-07-16 03:20:00|3348.13|3346.13|3349.13|3347.13|3350.13|3348.13|3348.13|3346.13|126
1594869900000|2020-07-16 03:25:00|3349.63|3347.63|3352.63|3350.63|3353.13|3351.13|3349.13|3347.13|285
1594870200000|2020-07-16 03:30:00|3352.13|3350.13|3350.13|3348.13|3352.13|3350.13|3350.13|3348.13|367
1594870500000|2020-07-16 03:35:00|3349.13|3347.13|3349.13|3347.13|3349.13|3347.13|3348.13|3346.13|168
1594870800000|2020-07-16 03:40:00|3348.13|3346.13|3350.13|3348.13|3350.13|3348.13|3348.13|3346.13|129
1594871100000|2020-07-16 03:45:00|3350.63|3348.63|3351.63|3349.63|3352.13|3350.13|3350.63|3348.63|83
1594871400000|2020-07-16 03:50:00|3351.13|3349.13|3352.13|3350.13|3354.13|3352.13|3351.13|3349.13|179
1594871700000|2020-07-16 03:55:00|3352.63|3350.63|3352.63|3350.63|3354.13|3352.13|3351.13|3349.13|480
1594872000000|2020-07-16 04:00:00|3352.13|3350.13|3355.13|3353.13|3355.13|3353.13|3352.13|3350.13|148
1594872300000|2020-07-16 04:05:00|3354.63|3352.63|3355.13|3353.13|3355.13|3353.13|3352.13|3350.13|157
1594872600000|2020-07-16 04:10:00|3355.63|3353.63|3353.13|3351.13|3355.63|3353.63|3353.13|3351.13|52
1594872900000|2020-07-16 04:15:00|3353.63|3351.63|3353.13|3351.13|3354.63|3352.63|3353.13|3351.13|287
1594873200000|2020-07-16 04:20:00|3353.63|3351.63|3355.13|3353.13|3355.13|3353.13|3353.13|3351.13|71
1594873500000|2020-07-16 04:25:00|3355.63|3353.63|3356.13|3354.13|3357.13|3355.13|3355.63|3353.63|221
1594873800000|2020-07-16 04:30:00|3355.13|3353.13|3355.13|3353.13|3355.13|3353.13|3354.13|3352.13|153
1594874100000|2020-07-16 04:35:00|3355.63|3353.63|3357.13|3355.13|3357.13|3355.13|3355.63|3353.63|210
1594874400000|2020-07-16 04:40:00|3356.13|3354.13|3356.13|3354.13|3357.13|3355.13|3355.13|3353.13|194
1594874700000|2020-07-16 04:45:00|3357.13|3355.13|3360.13|3358.13|3360.13|3358.13|3357.13|3355.13|296
1594875000000|2020-07-16 04:50:00|3360.63|3358.63|3360.13|3358.13|3362.13|3360.13|3360.13|3358.13|417
1594875300000|2020-07-16 04:55:00|3359.13|3357.13|3359.13|3357.13|3360.13|3358.13|3358.13|3356.13|108
1594875600000|2020-07-16 05:00:00|3360.13|3358.13|3357.13|3355.13|3360.13|3358.13|3356.13|3354.13|422
1594875900000|2020-07-16 05:05:00|3356.63|3354.63|3358.13|3356.13|3358.13|3356.13|3356.13|3354.13|82
1594876200000|2020-07-16 05:10:00|3357.63|3355.63|3357.13|3355.13|3358.13|3356.13|3356.13|3354.13|151
1594876500000|2020-07-16 05:15:00|3358.13|3356.13|3354.63|3352.63|3358.13|3356.13|3354.13|3352.13|59
1594876800000|2020-07-16 05:20:00|3355.13|3353.13|3352.63|3350.63|3356.13|3354.13|3352.13|3350.13|262
1594877100000|2020-07-16 05:25:00|3353.13|3351.13|3353.13|3351.13|3354.13|3352.13|3352.63|3350.63|89
1594877400000|2020-07-16 05:30:00|3352.63|3350.63|3348.13|3346.13|3354.13|3352.13|3347.63|3345.63|423
1594877700000|2020-07-16 05:35:00|3347.13|3345.13|3352.13|3350.13|3353.13|3351.13|3347.13|3345.13|1090
1594878000000|2020-07-16 05:40:00|3352.63|3350.63|3355.13|3353.13|3355.13|3353.13|3352.13|3350.13|496
1594878300000|2020-07-16 05:45:00|3356.13|3354.13|3356.13|3354.13|3357.13|3355.13|3356.13|3354.13|452
1594878600000|2020-07-16 05:50:00|3357.13|3355.13|3355.13|3353.13|3357.13|3355.13|3354.13|3352.13|493
1594878900000|2020-07-16 05:55:00|3355.63|3353.63|3356.13|3354.13|3356.13|3354.13|3354.13|3352.13|460
1594879200000|2020-07-16 06:00:00|3355.88|3354.38|3358.88|3357.38|3359.88|3358.38|3351.88|3350.38|2204
1594879500000|2020-07-16 06:05:00|3359.88|3358.38|3357.88|3356.38|3359.88|3358.38|3356.88|3355.38|1199
1594879800000|2020-07-16 06:10:00|3358.38|3356.88|3360.88|3359.38|3361.88|3360.38|3357.88|3356.38|1843
1594880100000|2020-07-16 06:15:00|3359.88|3358.38|3357.88|3356.38|3359.88|3358.38|3357.88|3356.38|1517
1594880400000|2020-07-16 06:20:00|3356.88|3355.38|3360.88|3359.38|3360.88|3359.38|3356.88|3355.38|1495
1594880700000|2020-07-16 06:25:00|3360.38|3358.88|3357.88|3356.38|3360.88|3359.38|3356.88|3355.38|801
1594881000000|2020-07-16 06:30:00|3356.88|3355.38|3357.88|3356.38|3357.88|3356.38|3356.88|3355.38|760
1594881300000|2020-07-16 06:35:00|3358.88|3357.38|3354.88|3353.38|3358.88|3357.38|3354.88|3353.38|2015
1594881600000|2020-07-16 06:40:00|3355.88|3354.38|3354.88|3353.38|3356.88|3355.38|3354.88|3353.38|1452
1594881900000|2020-07-16 06:45:00|3353.88|3352.38|3355.88|3354.38|3355.88|3354.38|3353.88|3352.38|1683
1594882200000|2020-07-16 06:50:00|3354.88|3353.38|3355.88|3354.38|3356.88|3355.38|3354.88|3353.38|1391
1594882500000|2020-07-16 06:55:00|3354.88|3353.38|3353.88|3352.38|3355.88|3354.38|3352.88|3351.38|3000
1594882800000|2020-07-16 07:00:00|3354.88|3353.38|3353.88|3352.38|3361.88|3360.38|3349.88|3348.38|17637
1594883100000|2020-07-16 07:05:00|3353.38|3351.88|3360.88|3359.38|3360.88|3359.38|3350.88|3349.38|9149
1594883400000|2020-07-16 07:10:00|3359.88|3358.38|3358.88|3357.38|3361.88|3360.38|3354.88|3353.38|9496
1594883700000|2020-07-16 07:15:00|3357.88|3356.38|3357.88|3356.38|3362.88|3361.38|3356.88|3355.38|5759
1594884000000|2020-07-16 07:20:00|3356.88|3355.38|3363.88|3362.38|3367.88|3366.38|3355.38|3353.88|11247
1594884300000|2020-07-16 07:25:00|3364.88|3363.38|3353.88|3352.38|3364.88|3363.38|3353.88|3352.38|6853
1594884600000|2020-07-16 07:30:00|3352.88|3351.38|3351.38|3349.88|3352.88|3351.38|3347.88|3346.38|9429
1594884900000|2020-07-16 07:35:00|3350.88|3349.38|3346.88|3345.38|3353.88|3352.38|3346.88|3345.38|6964
1594885200000|2020-07-16 07:40:00|3347.03|3345.53|3355.03|3353.53|3356.03|3354.53|3347.03|3345.53|9515
1594885500000|2020-07-16 07:45:00|3354.03|3352.53|3356.03|3354.53|3356.03|3354.53|3352.03|3350.53|7384
1594885800000|2020-07-16 07:50:00|3357.03|3355.53|3354.03|3352.53|3358.03|3356.53|3350.03|3348.53|6187
1594886100000|2020-07-16 07:55:00|3355.03|3353.53|3349.03|3347.53|3355.03|3353.53|3349.03|3347.53|3823
1594886400000|2020-07-16 08:00:00|3348.03|3346.53|3352.03|3350.53|3354.03|3352.53|3344.03|3342.53|10971
1594886700000|2020-07-16 08:05:00|3351.03|3349.53|3349.03|3347.53|3353.03|3351.53|3348.53|3347.03|4481
1594887000000|2020-07-16 08:10:00|3348.03|3346.53|3349.03|3347.53|3351.03|3349.53|3348.03|3346.53|4641
1594887300000|2020-07-16 08:15:00|3348.53|3347.03|3349.03|3347.53|3351.03|3349.53|3347.03|3345.53|3080
1594887600000|2020-07-16 08:20:00|3348.03|3346.53|3349.03|3347.53|3350.03|3348.53|3345.53|3344.03|5606
1594887900000|2020-07-16 08:25:00|3348.53|3347.03|3346.03|3344.53|3349.03|3347.53|3346.03|3344.53|5354
1594888200000|2020-07-16 08:30:00|3347.03|3345.53|3345.03|3343.53|3347.03|3345.53|3345.03|3343.53|9080
1594888500000|2020-07-16 08:35:00|3344.03|3342.53|3345.03|3343.53|3345.03|3343.53|3342.03|3340.53|5703
1594888800000|2020-07-16 08:40:00|3344.03|3342.53|3347.03|3345.53|3347.03|3345.53|3344.03|3342.53|1724
1594889100000|2020-07-16 08:45:00|3348.03|3346.53|3350.03|3348.53|3350.03|3348.53|3347.03|3345.53|2938
1594889400000|2020-07-16 08:50:00|3349.03|3347.53|3349.03|3347.53|3350.03|3348.53|3349.03|3347.53|2728
1594889700000|2020-07-16 08:55:00|3349.53|3348.03|3350.03|3348.53|3353.03|3351.53|3349.03|3347.53|8766
1594890000000|2020-07-16 09:00:00|3349.03|3347.53|3348.03|3346.53|3350.03|3348.53|3345.03|3343.53|4316
1594890300000|2020-07-16 09:05:00|3347.03|3345.53|3345.03|3343.53|3349.03|3347.53|3342.03|3340.53|13070
1594890600000|2020-07-16 09:10:00|3344.53|3343.03|3343.03|3341.53|3345.03|3343.53|3341.03|3339.53|4081
1594890900000|2020-07-16 09:15:00|3342.53|3341.03|3347.03|3345.53|3348.03|3346.53|3342.53|3341.03|4591
1594891200000|2020-07-16 09:20:00|3348.03|3346.53|3349.03|3347.53|3350.03|3348.53|3348.03|3346.53|4709
1594891500000|2020-07-16 09:25:00|3350.03|3348.53|3355.03|3353.53|3356.03|3354.53|3349.03|3347.53|6154
1594891800000|2020-07-16 09:30:00|3355.53|3354.03|3358.03|3356.53|3360.03|3358.53|3355.03|3353.53|7602
1594892100000|2020-07-16 09:35:00|3359.03|3357.53|3359.53|3358.03|3360.03|3358.53|3359.03|3357.53|2172
1594892400000|2020-07-16 09:40:00|3360.03|3358.53|3356.03|3354.53|3360.03|3358.53|3356.03|3354.53|5838
1594892700000|2020-07-16 09:45:00|3357.03|3355.53|3356.03|3354.53|3357.03|3355.53|3355.03|3353.53|2204
1594893000000|2020-07-16 09:50:00|3355.03|3353.53|3356.03|3354.53|3357.03|3355.53|3355.03|3353.53|4376
1594893300000|2020-07-16 09:55:00|3357.03|3355.53|3356.03|3354.53|3357.03|3355.53|3355.03|3353.53|3070
1594893600000|2020-07-16 10:00:00|3355.03|3353.53|3360.03|3358.53|3360.03|3358.53|3355.03|3353.53|4757
1594893900000|2020-07-16 10:05:00|3361.03|3359.53|3358.03|3356.53|3361.03|3359.53|3357.03|3355.53|5541
1594894200000|2020-07-16 10:10:00|3359.03|3357.53|3360.03|3358.53|3361.03|3359.53|3359.03|3357.53|2799
1594894500000|2020-07-16 10:15:00|3360.53|3359.03|3360.03|3358.53|3361.03|3359.53|3359.03|3357.53|2279
1594894800000|2020-07-16 10:20:00|3358.03|3356.53|3359.03|3357.53|3359.03|3357.53|3357.03|3355.53|3435
1594895100000|2020-07-16 10:25:00|3358.03|3356.53|3355.03|3353.53|3359.03|3357.53|3355.03|3353.53|1104
1594895400000|2020-07-16 10:30:00|3354.03|3352.53|3354.03|3352.53|3355.03|3353.53|3353.03|3351.53|5207
1594895700000|2020-07-16 10:35:00|3353.03|3351.53|3357.03|3355.53|3357.53|3356.03|3351.03|3349.53|2840
1594896000000|2020-07-16 10:40:00|3358.03|3356.53|3358.03|3356.53|3358.03|3356.53|3357.03|3355.53|1234
1594896300000|2020-07-16 10:45:00|3357.03|3355.53|3357.03|3355.53|3359.03|3357.53|3357.03|3355.53|1977
1594896600000|2020-07-16 10:50:00|3358.03|3356.53|3356.03|3354.53|3359.03|3357.53|3356.03|3354.53|1595
1594896900000|2020-07-16 10:55:00|3356.53|3355.03|3357.03|3355.53|3358.03|3356.53|3355.03|3353.53|3525
1594897200000|2020-07-16 11:00:00|3358.03|3356.53|3359.03|3357.53|3360.03|3358.53|3358.03|3356.53|3374
1594897500000|2020-07-16 11:05:00|3358.03|3356.53|3358.03|3356.53|3359.03|3357.53|3357.03|3355.53|1929
1594897800000|2020-07-16 11:10:00|3357.03|3355.53|3358.03|3356.53|3360.03|3358.53|3357.03|3355.53|4305
1594898100000|2020-07-16 11:15:00|3357.03|3355.53|3359.03|3357.53|3360.03|3358.53|3356.53|3355.03|3262
1594898400000|2020-07-16 11:20:00|3358.53|3357.03|3358.03|3356.53|3359.03|3357.53|3358.03|3356.53|2536
1594898700000|2020-07-16 11:25:00|3359.03|3357.53|3359.03|3357.53|3359.03|3357.53|3357.03|3355.53|823
1594899000000|2020-07-16 11:30:00|3358.03|3356.53|3361.03|3359.53|3362.03|3360.53|3358.03|3356.53|4982
1594899300000|2020-07-16 11:35:00|3360.03|3358.53|3357.03|3355.53|3360.03|3358.53|3356.03|3354.53|4614
1594899600000|2020-07-16 11:40:00|3356.97|3355.47|3357.97|3356.47|3359.97|3358.47|3356.97|3355.47|3196
1594899900000|2020-07-16 11:45:00|3357.47|3355.97|3357.97|3356.47|3358.97|3357.47|3356.97|3355.47|1781
1594900200000|2020-07-16 11:50:00|3358.97|3357.47|3356.97|3355.47|3359.97|3358.47|3356.97|3355.47|1371
1594900500000|2020-07-16 11:55:00|3357.97|3356.47|3356.97|3355.47|3357.97|3356.47|3355.97|3354.47|1912
1594900800000|2020-07-16 12:00:00|3355.97|3354.47|3355.97|3354.47|3356.97|3355.47|3354.97|3353.47|1359
1594901100000|2020-07-16 12:05:00|3356.97|3355.47|3357.97|3356.47|3357.97|3356.47|3355.97|3354.47|1227
1594901400000|2020-07-16 12:10:00|3357.47|3355.97|3356.97|3355.47|3357.97|3356.47|3356.97|3355.47|821
1594901700000|2020-07-16 12:15:00|3357.97|3356.47|3357.97|3356.47|3358.97|3357.47|3356.97|3355.47|1350
1594902000000|2020-07-16 12:20:00|3358.97|3357.47|3359.97|3358.47|3359.97|3358.47|3357.97|3356.47|1775
1594902300000|2020-07-16 12:25:00|3358.97|3357.47|3358.97|3357.47|3358.97|3357.47|3357.97|3356.47|1675
1594902600000|2020-07-16 12:30:00|3358.47|3356.97|3357.47|3355.97|3358.97|3357.47|3354.97|3353.47|7748
1594902900000|2020-07-16 12:35:00|3356.97|3355.47|3352.97|3351.47|3357.97|3356.47|3351.97|3350.47|2272
1594903200000|2020-07-16 12:40:00|3352.47|3350.97|3353.97|3352.47|3353.97|3352.47|3352.47|3350.97|2239
1594903500000|2020-07-16 12:45:00|3352.97|3351.47|3356.97|3355.47|3356.97|3355.47|3352.97|3351.47|2382
1594903800000|2020-07-16 12:50:00|3355.97|3354.47|3357.97|3356.47|3357.97|3356.47|3355.97|3354.47|1212
1594904100000|2020-07-16 12:55:00|3357.47|3355.97|3359.97|3358.47|3360.97|3359.47|3356.97|3355.47|2624
1594904400000|2020-07-16 13:00:00|3359.47|3357.97|3367.97|3366.47|3367.97|3366.47|3357.97|3356.47|9600
1594904700000|2020-07-16 13:05:00|3368.97|3367.47|3363.97|3362.47|3370.97|3369.47|3363.97|3362.47|3725
1594905000000|2020-07-16 13:10:00|3364.97|3363.47|3363.97|3362.47|3364.97|3363.47|3362.97|3361.47|4491
1594905300000|2020-07-16 13:15:00|3362.97|3361.47|3365.97|3364.47|3367.97|3366.47|3362.97|3361.47|6670
1594905600000|2020-07-16 13:20:00|3366.97|3365.47|3364.97|3363.47|3366.97|3365.47|3363.97|3362.47|9382
1594905900000|2020-07-16 13:25:00|3364.47|3362.97|3363.97|3362.47|3364.97|3363.47|3363.47|3361.97|3339
1594906200000|2020-07-16 13:30:00|3364.97|3363.47|3363.97|3362.47|3367.97|3366.47|3362.97|3361.47|13372
1594906500000|2020-07-16 13:35:00|3364.97|3363.47|3365.97|3364.47|3366.97|3365.47|3361.97|3360.47|14012
1594906800000|2020-07-16 13:40:00|3366.97|3365.47|3368.97|3367.47|3368.97|3367.47|3362.97|3361.47|6800
1594907100000|2020-07-16 13:45:00|3367.97|3366.47|3371.97|3370.47|3371.97|3370.47|3366.97|3365.47|7741
1594907400000|2020-07-16 13:50:00|3370.97|3369.47|3373.97|3372.47|3375.97|3374.47|3369.97|3368.47|9714
1594907700000|2020-07-16 13:55:00|3372.97|3371.47|3370.97|3369.47|3373.97|3372.47|3370.97|3369.47|6089
1594908000000|2020-07-16 14:00:00|3371.97|3370.47|3366.97|3365.47|3373.97|3372.47|3364.97|3363.47|6398
1594908300000|2020-07-16 14:05:00|3365.97|3364.47|3363.97|3362.47|3367.97|3366.47|3361.97|3360.47|7626
1594908600000|2020-07-16 14:10:00|3363.91|3362.41|3363.91|3362.41|3365.91|3364.41|3362.91|3361.41|6425
1594908900000|2020-07-16 14:15:00|3362.91|3361.41|3361.91|3360.41|3364.91|3363.41|3360.91|3359.41|7159
1594909200000|2020-07-16 14:20:00|3360.91|3359.41|3365.91|3364.41|3366.91|3365.41|3359.91|3358.41|3790
1594909500000|2020-07-16 14:25:00|3364.91|3363.41|3370.91|3369.41|3371.91|3370.41|3361.91|3360.41|9540
1594909800000|2020-07-16 14:30:00|3371.91|3370.41|3373.91|3372.41|3373.91|3372.41|3368.91|3367.41|11628
1594910100000|2020-07-16 14:35:00|3374.91|3373.41|3373.91|3372.41|3375.91|3374.41|3371.91|3370.41|8159
1594910400000|2020-07-16 14:40:00|3374.91|3373.41|3376.91|3375.41|3377.91|3376.41|3374.91|3373.41|8033
1594910700000|2020-07-16 14:45:00|3375.91|3374.41|3375.91|3374.41|3376.91|3375.41|3374.91|3373.41|7374
1594911000000|2020-07-16 14:50:00|3376.91|3375.41|3375.91|3374.41|3376.91|3375.41|3373.91|3372.41|9118
1594911300000|2020-07-16 14:55:00|3376.91|3375.41|3371.91|3370.41|3376.91|3375.41|3370.91|3369.41|6673
1594911600000|2020-07-16 15:00:00|3372.91|3371.41|3373.91|3372.41|3373.91|3372.41|3370.91|3369.41|5197
1594911900000|2020-07-16 15:05:00|3374.91|3373.41|3371.91|3370.41|3374.91|3373.41|3370.91|3369.41|4344
1594912200000|2020-07-16 15:10:00|3372.91|3371.41|3373.91|3372.41|3374.91|3373.41|3371.91|3370.41|5907
1594912500000|2020-07-16 15:15:00|3374.91|3373.41|3371.91|3370.41|3374.91|3373.41|3369.91|3368.41|12906
1594912800000|2020-07-16 15:20:00|3372.91|3371.41|3371.91|3370.41|3373.91|3372.41|3370.91|3369.41|14339
1594913100000|2020-07-16 15:25:00|3370.91|3369.41|3366.91|3365.41|3373.91|3372.41|3366.91|3365.41|26533
1594913400000|2020-07-16 15:30:00|3367.91|3366.41|3365.91|3364.41|3367.91|3366.41|3363.91|3362.41|35931
1594913700000|2020-07-16 15:35:00|3364.91|3363.41|3365.91|3364.41|3366.91|3365.41|3363.91|3362.41|13623
1594914000000|2020-07-16 15:40:00|3366.91|3365.41|3363.91|3362.41|3366.91|3365.41|3362.91|3361.41|6794
1594914300000|2020-07-16 15:45:00|3362.91|3361.41|3363.91|3362.41|3365.91|3364.41|3362.91|3361.41|5308
1594914600000|2020-07-16 15:50:00|3364.91|3363.41|3364.91|3363.41|3366.91|3365.41|3363.91|3362.41|12998
1594914900000|2020-07-16 15:55:00|3365.91|3364.41|3366.91|3365.41|3366.91|3365.41|3364.91|3363.41|3987
1594915200000|2020-07-16 16:00:00|3367.91|3366.41|3368.91|3367.41|3369.91|3368.41|3365.91|3364.41|4565
1594915500000|2020-07-16 16:05:00|3369.91|3368.41|3368.91|3367.41|3370.91|3369.41|3368.41|3366.91|9453
1594915800000|2020-07-16 16:10:00|3369.91|3368.41|3367.91|3366.41|3369.91|3368.41|3366.91|3365.41|1712
1594916100000|2020-07-16 16:15:00|3366.91|3365.41|3363.91|3362.41|3367.91|3366.41|3363.91|3362.41|2645
1594916400000|2020-07-16 16:20:00|3362.91|3361.41|3364.91|3363.41|3365.91|3364.41|3362.91|3361.41|1836
1594916700000|2020-07-16 16:25:00|3365.41|3363.91|3365.91|3364.41|3367.91|3366.41|3364.91|3363.41|1829
1594917000000|2020-07-16 16:30:00|3366.91|3365.41|3366.91|3365.41|3367.91|3366.41|3365.91|3364.41|1293
1594917300000|2020-07-16 16:35:00|3367.91|3366.41|3366.91|3365.41|3367.91|3366.41|3365.91|3364.41|1320
1594917600000|2020-07-16 16:40:00|3367.91|3366.41|3368.91|3367.41|3369.91|3368.41|3366.91|3365.41|1131
1594917900000|2020-07-16 16:45:00|3369.91|3368.41|3368.91|3367.41|3369.91|3368.41|3367.91|3366.41|828
1594918200000|2020-07-16 16:50:00|3367.91|3366.41|3369.91|3368.41|3370.91|3369.41|3367.91|3366.41|1247
1594918500000|2020-07-16 16:55:00|3368.91|3367.41|3367.91|3366.41|3369.91|3368.41|3366.91|3365.41|1332
1594918800000|2020-07-16 17:00:00|3368.91|3367.41|3372.91|3371.41|3373.91|3372.41|3367.91|3366.41|5052
1594919100000|2020-07-16 17:05:00|3373.91|3372.41|3372.91|3371.41|3373.91|3372.41|3372.91|3371.41|1359
1594919400000|2020-07-16 17:10:00|3373.91|3372.41|3375.91|3374.41|3375.91|3374.41|3372.91|3371.41|1615
1594919700000|2020-07-16 17:15:00|3374.91|3373.41|3374.91|3373.41|3375.91|3374.41|3374.91|3373.41|1413
1594920000000|2020-07-16 17:20:00|3375.91|3374.41|3375.91|3374.41|3375.91|3374.41|3374.91|3373.41|1072
1594920300000|2020-07-16 17:25:00|3374.91|3373.41|3375.91|3374.41|3375.91|3374.41|3374.91|3373.41|2343
1594920600000|2020-07-16 17:30:00|3374.91|3373.41|3373.91|3372.41|3375.91|3374.41|3372.91|3371.41|1250
1594920900000|2020-07-16 17:35:00|3373.41|3371.91|3371.91|3370.41|3373.91|3372.41|3370.91|3369.41|1197
1594921200000|2020-07-16 17:40:00|3372.91|3371.41|3371.91|3370.41|3372.91|3371.41|3370.91|3369.41|1219
1594921500000|2020-07-16 17:45:00|3372.91|3371.41|3373.91|3372.41|3373.91|3372.41|3372.91|3371.41|999
1594921800000|2020-07-16 17:50:00|3372.91|3371.41|3373.91|3372.41|3373.91|3372.41|3372.91|3371.41|938
1594922100000|2020-07-16 17:55:00|3372.91|3371.41|3369.91|3368.41|3373.91|3372.41|3369.91|3368.41|1837
1594922400000|2020-07-16 18:00:00|3370.91|3369.41|3371.91|3370.41|3372.91|3371.41|3370.91|3369.41|444
1594922700000|2020-07-16 18:05:00|3370.91|3369.41|3372.91|3371.41|3373.91|3372.41|3370.91|3369.41|598
1594923000000|2020-07-16 18:10:00|3373.41|3371.91|3373.91|3372.41|3373.91|3372.41|3372.91|3371.41|369
1594923300000|2020-07-16 18:15:00|3372.91|3371.41|3372.91|3371.41|3373.91|3372.41|3371.91|3370.41|1346
1594923600000|2020-07-16 18:20:00|3373.91|3372.41|3374.91|3373.41|3374.91|3373.41|3372.91|3371.41|791
1594923900000|2020-07-16 18:25:00|3373.91|3372.41|3373.91|3372.41|3373.91|3372.41|3373.91|3372.41|152
1594924200000|2020-07-16 18:30:00|3374.91|3373.41|3373.91|3372.41|3374.91|3373.41|3372.91|3371.41|828
1594924500000|2020-07-16 18:35:00|3373.41|3371.91|3371.91|3370.41|3373.91|3372.41|3371.91|3370.41|404
1594924800000|2020-07-16 18:40:00|3372.91|3371.41|3370.91|3369.41|3372.91|3371.41|3370.91|3369.41|1465
1594925100000|2020-07-16 18:45:00|3371.41|3369.91|3366.91|3365.41|3372.91|3371.41|3366.91|3365.41|1283
1594925400000|2020-07-16 18:50:00|3367.41|3365.91|3366.91|3365.41|3368.91|3367.41|3366.91|3365.41|768
1594925700000|2020-07-16 18:55:00|3365.91|3364.41|3365.91|3364.41|3367.91|3366.41|3364.91|3363.41|1582
1594926000000|2020-07-16 19:00:00|3366.91|3365.41|3366.91|3365.41|3367.91|3366.41|3364.91|3363.41|1042
1594926300000|2020-07-16 19:05:00|3367.91|3366.41|3368.91|3367.41|3369.91|3368.41|3367.91|3366.41|784
1594926600000|2020-07-16 19:10:00|3367.91|3366.41|3367.91|3366.41|3368.91|3367.41|3366.91|3365.41|702
1594926900000|2020-07-16 19:15:00|3368.91|3367.41|3371.91|3370.41|3371.91|3370.41|3368.91|3367.41|1072
1594927200000|2020-07-16 19:20:00|3372.91|3371.41|3372.91|3371.41|3373.91|3372.41|3371.91|3370.41|802
1594927500000|2020-07-16 19:25:00|3373.91|3372.41|3375.91|3374.41|3375.91|3374.41|3371.91|3370.41|1115
1594927800000|2020-07-16 19:30:00|3374.91|3373.41|3376.91|3375.41|3376.91|3375.41|3373.91|3372.41|1136
1594928100000|2020-07-16 19:35:00|3375.91|3374.41|3377.91|3376.41|3377.91|3376.41|3375.91|3374.41|636
1594928400000|2020-07-16 19:40:00|3376.91|3375.41|3375.91|3374.41|3377.91|3376.41|3374.91|3373.41|1231
1594928700000|2020-07-16 19:45:00|3376.41|3374.91|3374.91|3373.41|3376.91|3375.41|3373.91|3372.41|837
1594929000000|2020-07-16 19:50:00|3373.91|3372.41|3375.91|3374.41|3376.91|3375.41|3372.91|3371.41|3105
1594929300000|2020-07-16 19:55:00|3374.91|3373.41|3374.91|3373.41|3376.91|3375.41|3372.91|3371.41|4899
1594929600000|2020-07-16 20:00:00|3376.26|3373.26|3363.86|3360.86|3378.06|3375.06|3363.86|3360.86|133
1594929900000|2020-07-16 20:05:00|3364.06|3361.06|3364.96|3361.96|3367.56|3364.56|3362.86|3359.86|0
1594930200000|2020-07-16 20:10:00|3365.06|3362.06|3363.76|3360.76|3366.76|3363.76|3362.36|3359.36|0
1594930500000|2020-07-16 20:15:00|3364.06|3361.06|3365.16|3362.16|3365.16|3362.16|3363.26|3360.26|0
1594930800000|2020-07-16 20:20:00|3365.36|3362.36|3365.66|3362.66|3365.76|3362.76|3364.76|3361.76|0
1594931100000|2020-07-16 20:25:00|3365.76|3362.76|3365.66|3362.66|3366.56|3363.56|3365.46|3362.46|0
1594931400000|2020-07-16 20:30:00|3366.16|3363.16|3366.96|3363.96|3367.66|3364.66|3364.06|3361.06|0
1594931700000|2020-07-16 20:35:00|3367.16|3364.16|3365.36|3362.36|3367.46|3364.46|3365.36|3362.36|0
1594932000000|2020-07-16 20:40:00|3365.56|3362.56|3366.96|3363.96|3367.46|3364.46|3365.06|3362.06|0
1594932300000|2020-07-16 20:45:00|3366.66|3363.66|3365.86|3362.86|3366.96|3363.96|3365.06|3362.06|0
1594932600000|2020-07-16 20:50:00|3366.16|3363.16|3364.26|3361.26|3366.66|3363.66|3364.26|3361.26|0
1594932900000|2020-07-16 20:55:00|3364.56|3361.56|3365.36|3362.36|3365.86|3362.86|3363.76|3360.76|0
1594933200000|2020-07-16 21:00:00|3365.26|3362.26|3364.96|3361.96|3365.26|3362.26|3364.56|3361.56|0
1594933500000|2020-07-16 21:05:00|3364.86|3361.86|3365.16|3362.16|3365.16|3362.16|3364.86|3361.86|0
1594933800000|2020-07-16 21:10:00|3365.06|3362.06|3365.36|3362.36|3365.76|3362.76|3365.06|3362.06|0
1594934100000|2020-07-16 21:15:00|3365.46|3362.46|3365.06|3362.06|3365.56|3362.56|3364.76|3361.76|0
1594934400000|2020-07-16 21:20:00|3365.16|3362.16|3365.06|3362.06|3365.26|3362.26|3364.86|3361.86|0
1594934700000|2020-07-16 21:25:00|3364.96|3361.96|3365.46|3362.46|3365.46|3362.46|3364.96|3361.96|0
1594935000000|2020-07-16 21:30:00|3365.56|3362.56|3365.26|3362.26|3365.76|3362.76|3365.16|3362.16|0
1594935300000|2020-07-16 21:35:00|3365.36|3362.36|3365.26|3362.26|3365.36|3362.36|3364.96|3361.96|0
1594935600000|2020-07-16 21:40:00|3365.16|3362.16|3365.06|3362.06|3365.26|3362.26|3364.96|3361.96|0
1594935900000|2020-07-16 21:45:00|3365.16|3362.16|3365.66|3362.66|3365.86|3362.86|3365.16|3362.16|0
1594936200000|2020-07-16 21:50:00|3365.76|3362.76|3365.66|3362.66|3365.76|3362.76|3365.36|3362.36|0
1594936500000|2020-07-16 21:55:00|3365.56|3362.56|3365.96|3362.96|3366.56|3363.56|3365.36|3362.36|0
1594936800000|2020-07-16 22:00:00|3367.46|3364.46|3364.46|3361.46|3367.46|3364.46|3363.66|3360.66|0
1594937100000|2020-07-16 22:05:00|3364.66|3361.66|3367.06|3364.06|3367.86|3364.86|3364.46|3361.46|0
1594937400000|2020-07-16 22:10:00|3367.36|3364.36|3367.56|3364.56|3368.06|3365.06|3367.06|3364.06|0
1594937700000|2020-07-16 22:15:00|3367.86|3364.86|3368.66|3365.66|3369.16|3366.16|3367.86|3364.86|0
1594938000000|2020-07-16 22:20:00|3368.86|3365.86|3368.66|3365.66|3368.86|3365.86|3367.86|3364.86|0
1594938300000|2020-07-16 22:25:00|3368.36|3365.36|3367.56|3364.56|3368.66|3365.66|3367.36|3364.36|0
1594938600000|2020-07-16 22:30:00|3367.86|3364.86|3368.86|3365.86|3369.96|3366.96|3367.56|3364.56|0
1594938900000|2020-07-16 22:35:00|3368.66|3365.66|3368.86|3365.86|3368.86|3365.86|3368.36|3365.36|0
1594939200000|2020-07-16 22:40:00|3368.66|3365.66|3372.56|3369.56|3372.56|3369.56|3368.66|3365.66|0
1594939500000|2020-07-16 22:45:00|3372.26|3369.26|3372.76|3369.76|3373.26|3370.26|3371.76|3368.76|0
1594939800000|2020-07-16 22:50:00|3372.96|3369.96|3371.66|3368.66|3372.96|3369.96|3371.56|3368.56|0
1594940100000|2020-07-16 22:55:00|3371.76|3368.76|3373.26|3370.26|3373.26|3370.26|3371.76|3368.76|0
1594940400000|2020-07-16 23:00:00|3373.56|3370.56|3372.96|3369.96|3373.76|3370.76|3372.46|3369.46|0
1594940700000|2020-07-16 23:05:00|3372.76|3369.76|3374.56|3371.56|3374.56|3371.56|3372.46|3369.46|0
1594941000000|2020-07-16 23:10:00|3374.26|3371.26|3374.86|3371.86|3375.06|3372.06|3374.06|3371.06|0
1594941300000|2020-07-16 23:15:00|3374.56|3371.56|3374.56|3371.56|3374.86|3371.86|3374.56|3371.56|0
1594941600000|2020-07-16 23:20:00|3374.86|3371.86|3374.26|3371.26|3375.06|3372.06|3374.26|3371.26|0
1594941900000|2020-07-16 23:25:00|3374.16|3371.16|3375.06|3372.06|3375.26|3372.26|3374.16|3371.16|0
1594942200000|2020-07-16 23:30:00|3374.86|3371.86|3374.56|3371.56|3374.86|3371.86|3374.26|3371.26|0
1594942500000|2020-07-16 23:35:00|3374.26|3371.26|3374.26|3371.26|3374.56|3371.56|3373.76|3370.76|0
1594942800000|2020-07-16 23:40:00|3374.06|3371.06|3374.56|3371.56|3374.56|3371.56|3373.76|3370.76|0
1594943100000|2020-07-16 23:45:00|3374.06|3371.06|3373.56|3370.56|3374.46|3371.46|3373.26|3370.26|0
1594943400000|2020-07-16 23:50:00|3373.76|3370.76|3374.46|3371.46|3374.56|3371.56|3373.56|3370.56|0
1594943700000|2020-07-16 23:55:00|3374.56|3371.56|3374.86|3371.86|3375.06|3372.06|3374.26|3371.26|0
1594944000000|2020-07-17 00:00:00|3375.06|3372.06|3376.66|3373.66|3377.16|3374.16|3374.06|3371.06|0
1594944300000|2020-07-17 00:05:00|3376.36|3373.36|3377.46|3374.46|3377.66|3374.66|3376.16|3373.16|0
1594944600000|2020-07-17 00:10:00|3377.16|3374.16|3377.36|3374.36|3377.66|3374.66|3376.16|3373.16|0
1594944900000|2020-07-17 00:15:00|3377.16|3374.16|3376.16|3374.16|3379.16|3377.16|3375.66|3373.66|537
1594945200000|2020-07-17 00:20:00|3377.16|3375.16|3378.16|3376.16|3379.16|3377.16|3376.16|3374.16|376
1594945500000|2020-07-17 00:25:00|3377.16|3375.16|3377.16|3375.16|3379.16|3377.16|3377.16|3375.16|213
1594945800000|2020-07-17 00:30:00|3378.16|3376.16|3377.16|3375.16|3378.16|3376.16|3377.16|3375.16|166
1594946100000|2020-07-17 00:35:00|3377.66|3375.66|3378.16|3376.16|3378.16|3376.16|3377.16|3375.16|179
1594946400000|2020-07-17 00:40:00|3377.16|3375.16|3379.16|3377.16|3379.16|3377.16|3377.16|3375.16|195
1594946700000|2020-07-17 00:45:00|3380.16|3378.16|3380.16|3378.16|3380.16|3378.16|3379.16|3377.16|239
1594947000000|2020-07-17 00:50:00|3379.16|3377.16|3378.16|3376.16|3380.16|3378.16|3378.16|3376.16|123
1594947300000|2020-07-17 00:55:00|3378.66|3376.66|3379.16|3377.16|3379.16|3377.16|3378.16|3376.16|72
1594947600000|2020-07-17 01:00:00|3378.16|3376.16|3375.16|3373.16|3378.16|3376.16|3374.16|3372.16|299
1594947900000|2020-07-17 01:05:00|3374.16|3372.16|3374.16|3372.16|3374.16|3372.16|3371.16|3369.16|309
1594948200000|2020-07-17 01:10:00|3373.66|3371.66|3373.16|3371.16|3374.16|3372.16|3372.16|3370.16|167
1594948500000|2020-07-17 01:15:00|3372.16|3370.16|3372.16|3370.16|3373.16|3371.16|3370.66|3368.66|170
1594948800000|2020-07-17 01:20:00|3373.16|3371.16|3376.16|3374.16|3376.16|3374.16|3372.16|3370.16|195
1594949100000|2020-07-17 01:25:00|3375.66|3373.66|3376.16|3374.16|3376.16|3374.16|3375.16|3373.16|51
1594949400000|2020-07-17 01:30:00|3375.16|3373.16|3373.16|3371.16|3378.16|3376.16|3373.16|3371.16|554
1594949700000|2020-07-17 01:35:00|3372.16|3370.16|3376.66|3374.66|3377.16|3375.16|3372.16|3370.16|270
1594950000000|2020-07-17 01:40:00|3376.16|3374.16|3377.16|3375.16|3378.16|3376.16|3376.16|3374.16|223
1594950300000|2020-07-17 01:45:00|3378.16|3376.16|3375.16|3373.16|3378.16|3376.16|3374.16|3372.16|517
1594950600000|2020-07-17 01:50:00|3374.16|3372.16|3375.66|3373.66|3376.16|3374.16|3374.16|3372.16|98
1594950900000|2020-07-17 01:55:00|3376.16|3374.16|3377.16|3375.16|3378.16|3376.16|3376.16|3374.16|249
1594951200000|2020-07-17 02:00:00|3377.66|3375.66|3378.16|3376.16|3378.16|3376.16|3376.16|3374.16|100
1594951500000|2020-07-17 02:05:00|3377.66|3375.66|3378.16|3376.16|3378.16|3376.16|3377.16|3375.16|114
1594951800000|2020-07-17 02:10:00|3379.16|3377.16|3379.16|3377.16|3380.16|3378.16|3378.16|3376.16|231
1594952100000|2020-07-17 02:15:00|3378.66|3376.66|3379.16|3377.16|3379.66|3377.66|3378.16|3376.16|217
1594952400000|2020-07-17 02:20:00|3380.16|3378.16|3380.16|3378.16|3380.16|3378.16|3379.16|3377.16|106
1594952700000|2020-07-17 02:25:00|3381.16|3379.16|3381.16|3379.16|3381.16|3379.16|3380.66|3378.66|101
1594953000000|2020-07-17 02:30:00|3382.16|3380.16|3382.16|3380.16|3383.16|3381.16|3382.16|3380.16|212
1594953300000|2020-07-17 02:35:00|3382.66|3380.66|3382.16|3380.16|3383.16|3381.16|3382.16|3380.16|117
1594953600000|2020-07-17 02:40:00|3381.16|3379.16|3379.16|3377.16|3381.16|3379.16|3378.16|3376.16|118
1594953900000|2020-07-17 02:45:00|3380.16|3378.16|3378.16|3376.16|3380.16|3378.16|3378.16|3376.16|58
1594954200000|2020-07-17 02:50:00|3377.16|3375.16|3378.16|3376.16|3378.16|3376.16|3376.16|3374.16|103
1594954500000|2020-07-17 02:55:00|3379.16|3377.16|3378.16|3376.16|3379.16|3377.16|3377.16|3375.16|69
1594954800000|2020-07-17 03:00:00|3379.16|3377.16|3377.16|3375.16|3379.16|3377.16|3376.16|3374.16|87
1594955100000|2020-07-17 03:05:00|3376.66|3374.66|3377.16|3375.16|3378.16|3376.16|3376.16|3374.16|139
1594955400000|2020-07-17 03:10:00|3376.66|3374.66|3376.16|3374.16|3377.16|3375.16|3376.16|3374.16|173
1594955700000|2020-07-17 03:15:00|3376.66|3374.66|3378.16|3376.16|3378.16|3376.16|3376.16|3374.16|76
1594956000000|2020-07-17 03:20:00|3379.16|3377.16|3379.16|3377.16|3379.16|3377.16|3378.16|3376.16|160
1594956300000|2020-07-17 03:25:00|3378.66|3376.66|3377.16|3375.16|3379.16|3377.16|3376.16|3374.16|212
1594956600000|2020-07-17 03:30:00|3376.66|3374.66|3376.16|3374.16|3378.16|3376.16|3376.16|3374.16|208
1594956900000|2020-07-17 03:35:00|3377.16|3375.16|3378.16|3376.16|3378.16|3376.16|3376.16|3374.16|90
1594957200000|2020-07-17 03:40:00|3379.16|3377.16|3378.16|3376.16|3379.16|3377.16|3378.16|3376.16|24
1594957500000|2020-07-17 03:45:00|3379.16|3377.16|3379.16|3377.16|3379.66|3377.66|3378.16|3376.16|145
1594957800000|2020-07-17 03:50:00|3380.16|3378.16|3379.16|3377.16|3380.16|3378.16|3379.16|3377.16|186
1594958100000|2020-07-17 03:55:00|3378.16|3376.16|3379.16|3377.16|3379.16|3377.16|3378.16|3376.16|101
1594958400000|2020-07-17 04:00:00|3380.16|3378.16|3380.16|3378.16|3380.16|3378.16|3380.16|3378.16|44
1594958700000|2020-07-17 04:05:00|3379.16|3377.16|3377.16|3375.16|3380.16|3378.16|3376.16|3374.16|302
1594959000000|2020-07-17 04:10:00|3376.66|3374.66|3376.16|3374.16|3377.16|3375.16|3376.16|3374.16|65
1594959300000|2020-07-17 04:15:00|3376.66|3374.66|3378.16|3376.16|3378.16|3376.16|3376.16|3374.16|59
1594959600000|2020-07-17 04:20:00|3377.16|3375.16|3377.16|3375.16|3378.16|3376.16|3377.16|3375.16|48
1594959900000|2020-07-17 04:25:00|3378.16|3376.16|3378.16|3376.16|3378.16|3376.16|3378.16|3376.16|23
1594960200000|2020-07-17 04:30:00|3377.16|3375.16|3376.16|3374.16|3377.16|3375.16|3374.16|3372.16|246
1594960500000|2020-07-17 04:35:00|||||||||21
1594960800000|2020-07-17 04:40:00|3375.16|3373.16|3376.16|3374.16|3376.16|3374.16|3375.16|3373.16|43
1594961100000|2020-07-17 04:45:00|3375.16|3373.16|3374.16|3372.16|3375.16|3373.16|3373.16|3371.16|151
1594961400000|2020-07-17 04:50:00|3373.66|3371.66|3374.16|3372.16|3374.16|3372.16|3373.16|3371.16|93
1594961700000|2020-07-17 04:55:00|||||||||23
1594962000000|2020-07-17 05:00:00|3373.16|3371.16|3376.16|3374.16|3376.16|3374.16|3373.16|3371.16|262
1594962300000|2020-07-17 05:05:00|3375.16|3373.16|3376.16|3374.16|3376.16|3374.16|3375.16|3373.16|58
1594962600000|2020-07-17 05:10:00|3375.16|3373.16|3375.16|3373.16|3376.16|3374.16|3375.16|3373.16|55
1594962900000|2020-07-17 05:15:00|3374.16|3372.16|3374.16|3372.16|3374.66|3372.66|3373.16|3371.16|100
1594963200000|2020-07-17 05:20:00|3373.16|3371.16|3375.16|3373.16|3375.16|3373.16|3373.16|3371.16|175
1594963500000|2020-07-17 05:25:00|3374.66|3372.66|3373.16|3371.16|3375.16|3373.16|3373.16|3371.16|57
1594963800000|2020-07-17 05:30:00|3372.66|3370.66|3370.16|3368.16|3373.16|3371.16|3370.16|3368.16|319
1594964100000|2020-07-17 05:35:00|3371.16|3369.16|3370.16|3368.16|3371.16|3369.16|3370.16|3368.16|550
1594964400000|2020-07-17 05:40:00|3369.16|3367.16|3370.16|3368.16|3370.16|3368.16|3369.16|3367.16|571
1594964700000|2020-07-17 05:45:00|3369.16|3367.16|3369.16|3367.16|3370.16|3368.16|3369.16|3367.16|345
1594965000000|2020-07-17 05:50:00|3370.16|3368.16|3372.16|3370.16|3373.16|3371.16|3369.66|3367.66|854
1594965300000|2020-07-17 05:55:00|3371.66|3369.66|3373.16|3371.16|3373.16|3371.16|3371.16|3369.16|556
1594965600000|2020-07-17 06:00:00|3372.91|3371.41|3373.91|3372.41|3375.91|3374.41|3372.91|3371.41|1285
1594965900000|2020-07-17 06:05:00|3372.91|3371.41|3373.91|3372.41|3373.91|3372.41|3369.91|3368.41|1627
1594966200000|2020-07-17 06:10:00|3374.91|3373.41|3374.91|3373.41|3376.91|3375.41|3373.91|3372.41|900
1594966500000|2020-07-17 06:15:00|3375.91|3374.41|3375.91|3374.41|3376.91|3375.41|3375.91|3374.41|521
1594966800000|2020-07-17 06:20:00|3376.91|3375.41|3377.91|3376.41|3378.91|3377.41|3375.91|3374.41|1230
1594967100000|2020-07-17 06:25:00|3376.91|3375.41|3376.91|3375.41|3377.91|3376.41|3374.91|3373.41|637
1594967400000|2020-07-17 06:30:00|3376.41|3374.91|3376.91|3375.41|3377.91|3376.41|3374.91|3373.41|551
1594967700000|2020-07-17 06:35:00|3377.91|3376.41|3376.91|3375.41|3377.91|3376.41|3375.91|3374.41|1374
1594968000000|2020-07-17 06:40:00|3375.91|3374.41|3378.91|3377.41|3378.91|3377.41|3375.91|3374.41|778
1594968300000|2020-07-17 06:45:00|3377.91|3376.41|3376.91|3375.41|3377.91|3376.41|3376.91|3375.41|754
1594968600000|2020-07-17 06:50:00|3377.91|3376.41|3377.91|3376.41|3378.91|3377.41|3374.91|3373.41|4296
1594968900000|2020-07-17 06:55:00|3378.91|3377.41|3373.91|3372.41|3378.91|3377.41|3373.91|3372.41|4550
1594969200000|2020-07-17 07:00:00|3374.91|3373.41|3375.91|3374.41|3376.91|3375.41|3370.91|3369.41|14654
1594969500000|2020-07-17 07:05:00|3374.91|3373.41|3367.91|3366.41|3376.91|3375.41|3365.91|3364.41|14535
1594969800000|2020-07-17 07:10:00|3368.41|3366.91|3370.91|3369.41|3372.91|3371.41|3368.41|3366.91|8527
1594970100000|2020-07-17 07:15:00|3369.91|3368.41|3373.91|3372.41|3373.91|3372.41|3369.91|3368.41|6732
1594970400000|2020-07-17 07:20:00|3374.91|3373.41|3369.91|3368.41|3374.91|3373.41|3366.91|3365.41|6931
1594970700000|2020-07-17 07:25:00|3368.91|3367.41|3367.91|3366.41|3369.91|3368.41|3367.91|3366.41|4864
1594971000000|2020-07-17 07:30:00|3368.91|3367.41|3366.91|3365.41|3368.91|3367.41|3364.91|3363.41|9367
1594971300000|2020-07-17 07:35:00|3365.91|3364.41|3367.91|3366.41|3368.91|3367.41|3364.91|3363.41|4113
1594971600000|2020-07-17 07:40:00|3367.79|3366.29|3367.79|3366.29|3368.79|3367.29|3365.79|3364.29|2908
1594971900000|2020-07-17 07:45:00|3366.79|3365.29|3359.79|3358.29|3367.79|3366.29|3359.79|3358.29|11857
1594972200000|2020-07-17 07:50:00|3358.79|3357.29|3359.79|3358.29|3361.79|3360.29|3356.79|3355.29|10311
1594972500000|2020-07-17 07:55:00|3358.79|3357.29|3355.79|3354.29|3359.79|3358.29|3355.79|3354.29|5116
1594972800000|2020-07-17 08:00:00|3356.79|3355.29|3356.79|3355.29|3357.79|3356.29|3353.79|3352.29|7005
1594973100000|2020-07-17 08:05:00|3355.79|3354.29|3358.79|3357.29|3360.79|3359.29|3355.79|3354.29|4158
1594973400000|2020-07-17 08:10:00|3359.29|3357.79|3361.79|3360.29|3362.79|3361.29|3357.79|3356.29|4527
1594973700000|2020-07-17 08:15:00|3360.79|3359.29|3360.79|3359.29|3363.79|3362.29|3360.79|3359.29|4683
1594974000000|2020-07-17 08:20:00|3361.79|3360.29|3358.79|3357.29|3362.79|3361.29|3358.79|3357.29|4419
1594974300000|2020-07-17 08:25:00|3359.79|3358.29|3359.79|3358.29|3359.79|3358.29|3358.79|3357.29|4937
1594974600000|2020-07-17 08:30:00|3358.79|3357.29|3360.79|3359.29|3360.79|3359.29|3357.79|3356.29|5288
1594974900000|2020-07-17 08:35:00|3359.79|3358.29|3363.79|3362.29|3363.79|3362.29|3359.79|3358.29|7931
1594975200000|2020-07-17 08:40:00|3362.79|3361.29|3361.79|3360.29|3363.79|3362.29|3361.79|3360.29|3586
1594975500000|2020-07-17 08:45:00|3360.79|3359.29|3363.79|3362.29|3364.79|3363.29|3360.79|3359.29|3193
1594975800000|2020-07-17 08:50:00|3362.79|3361.29|3363.79|3362.29|3364.79|3363.29|3362.79|3361.29|2160
1594976100000|2020-07-17 08:55:00|3362.79|3361.29|3362.79|3361.29|3363.79|3362.29|3360.79|3359.29|4182
1594976400000|2020-07-17 09:00:00|3361.79|3360.29|3357.79|3356.29|3361.79|3360.29|3357.79|3356.29|3922
1594976700000|2020-07-17 09:05:00|3357.29|3355.79|3357.79|3356.29|3358.79|3357.29|3355.79|3354.29|4056
1594977000000|2020-07-17 09:10:00|3358.79|3357.29|3364.79|3363.29|3367.79|3366.29|3357.79|3356.29|7737
1594977300000|2020-07-17 09:15:00|3363.79|3362.29|3362.79|3361.29|3365.79|3364.29|3361.79|3360.29|6580
1594977600000|2020-07-17 09:20:00|3363.79|3362.29|3364.79|3363.29|3366.79|3365.29|3361.79|3360.29|4973
1594977900000|2020-07-17 09:25:00|3363.79|3362.29|3366.79|3365.29|3367.79|3366.29|3362.79|3361.29|4376
1594978200000|2020-07-17 09:30:00|3365.79|3364.29|3365.79|3364.29|3366.79|3365.29|3364.79|3363.29|6126
1594978500000|2020-07-17 09:35:00|3366.79|3365.29|3365.79|3364.29|3367.79|3366.29|3365.79|3364.29|3600
1594978800000|2020-07-17 09:40:00|3366.79|3365.29|3366.79|3365.29|3366.79|3365.29|3364.79|3363.29|6350
1594979100000|2020-07-17 09:45:00|3365.79|3364.29|3370.79|3369.29|3373.79|3372.29|3365.79|3364.29|10497
1594979400000|2020-07-17 09:50:00|3369.79|3368.29|3370.79|3369.29|3371.79|3370.29|3366.79|3365.29|30084
1594979700000|2020-07-17 09:55:00|3371.79|3370.29|3367.79|3366.29|3371.79|3370.29|3365.79|3364.29|24567
1594980000000|2020-07-17 10:00:00|3367.29|3365.79|3366.79|3365.29|3368.79|3367.29|3366.79|3365.29|5590
1594980300000|2020-07-17 10:05:00|3367.79|3366.29|3367.79|3366.29|3367.79|3366.29|3365.79|3364.29|5198
1594980600000|2020-07-17 10:10:00|3368.79|3367.29|3366.79|3365.29|3369.79|3368.29|3366.79|3365.29|5379
1594980900000|2020-07-17 10:15:00|3367.79|3366.29|3368.79|3367.29|3369.79|3368.29|3366.79|3365.29|4791
1594981200000|2020-07-17 10:20:00|3369.79|3368.29|3372.79|3371.29|3373.79|3372.29|3369.79|3368.29|14054
1594981500000|2020-07-17 10:25:00|3373.79|3372.29|3374.79|3373.29|3375.79|3374.29|3372.79|3371.29|5870
1594981800000|2020-07-17 10:30:00|3373.79|3372.29|3372.79|3371.29|3374.79|3373.29|3372.79|3371.29|3002
1594982100000|2020-07-17 10:35:00|3373.79|3372.29|3371.79|3370.29|3374.79|3373.29|3370.79|3369.29|4077
1594982400000|2020-07-17 10:40:00|3370.79|3369.29|3372.79|3371.29|3372.79|3371.29|3370.79|3369.29|3144
1594982700000|2020-07-17 10:45:00|3371.79|3370.29|3371.79|3370.29|3371.79|3370.29|3370.79|3369.29|3780
1594983000000|2020-07-17 10:50:00|3370.79|3369.29|3369.79|3368.29|3371.79|3370.29|3369.79|3368.29|7453
1594983300000|2020-07-17 10:55:00|3368.79|3367.29|3368.79|3367.29|3368.79|3367.29|3367.79|3366.29|4985
1594983600000|2020-07-17 11:00:00|3367.79|3366.29|3365.79|3364.29|3368.79|3367.29|3365.79|3364.29|5573
1594983900000|2020-07-17 11:05:00|3364.79|3363.29|3366.79|3365.29|3366.79|3365.29|3364.79|3363.29|5514
1594984200000|2020-07-17 11:10:00|3365.79|3364.29|3363.79|3362.29|3365.79|3364.29|3363.79|3362.29|3436
1594984500000|2020-07-17 11:15:00|3362.79|3361.29|3362.79|3361.29|3364.79|3363.29|3362.79|3361.29|4526
1594984800000|2020-07-17 11:20:00|3361.79|3360.29|3362.79|3361.29|3362.79|3361.29|3360.79|3359.29|2071
1594985100000|2020-07-17 11:25:00|3363.79|3362.29|3366.79|3365.29|3366.79|3365.29|3363.79|3362.29|6706
1594985400000|2020-07-17 11:30:00|3367.29|3365.79|3367.79|3366.29|3367.79|3366.29|3366.79|3365.29|3007
1594985700000|2020-07-17 11:35:00|3368.79|3367.29|3367.79|3366.29|3368.79|3367.29|3366.79|3365.29|1572
1594986000000|2020-07-17 11:40:00|3367.95|3366.45|3366.95|3365.45|3367.95|3366.45|3365.95|3364.45|5637
1594986300000|2020-07-17 11:45:00|3365.95|3364.45|3367.95|3366.45|3367.95|3366.45|3365.95|3364.45|4422
1594986600000|2020-07-17 11:50:00|3366.95|3365.45|3367.95|3366.45|3367.95|3366.45|3366.95|3365.45|1085
1594986900000|2020-07-17 11:55:00|3366.95|3365.45|3368.95|3367.45|3368.95|3367.45|3366.95|3365.45|2043
1594987200000|2020-07-17 12:00:00|3369.95|3368.45|3370.95|3369.45|3370.95|3369.45|3368.95|3367.45|2340
1594987500000|2020-07-17 12:05:00|3370.45|3368.95|3369.95|3368.45|3370.95|3369.45|3368.95|3367.45|4348
1594987800000|2020-07-17 12:10:00|3369.45|3367.95|3372.95|3371.45|3372.95|3371.45|3368.95|3367.45|2053
1594988100000|2020-07-17 12:15:00|3371.95|3370.45|3371.95|3370.45|3372.95|3371.45|3371.95|3370.45|1004
1594988400000|2020-07-17 12:20:00|3372.95|3371.45|3372.95|3371.45|3372.95|3371.45|3371.95|3370.45|2560
1594988700000|2020-07-17 12:25:00|3372.45|3370.95|3372.95|3371.45|3372.95|3371.45|3371.95|3370.45|2141
1594989000000|2020-07-17 12:30:00|3371.95|3370.45|3369.95|3368.45|3371.95|3370.45|3368.95|3367.45|2829
1594989300000|2020-07-17 12:35:00|3368.95|3367.45|3369.95|3368.45|3369.95|3368.45|3367.95|3366.45|2582
1594989600000|2020-07-17 12:40:00|3370.95|3369.45|3366.95|3365.45|3373.95|3372.45|3366.95|3365.45|5553
1594989900000|2020-07-17 12:45:00|3367.95|3366.45|3365.95|3364.45|3367.95|3366.45|3364.95|3363.45|4624
1594990200000|2020-07-17 12:50:00|3364.95|3363.45|3366.95|3365.45|3366.95|3365.45|3364.95|3363.45|2998
1594990500000|2020-07-17 12:55:00|3365.95|3364.45|3364.95|3363.45|3365.95|3364.45|3362.95|3361.45|2659
1594990800000|2020-07-17 13:00:00|3363.95|3362.45|3364.95|3363.45|3364.95|3363.45|3362.95|3361.45|2677
1594991100000|2020-07-17 13:05:00|3363.95|3362.45|3362.95|3361.45|3363.95|3362.45|3360.95|3359.45|6424
1594991400000|2020-07-17 13:10:00|3363.95|3362.45|3363.95|3362.45|3364.95|3363.45|3362.95|3361.45|1739
1594991700000|2020-07-17 13:15:00|3362.95|3361.45|3363.95|3362.45|3363.95|3362.45|3362.95|3361.45|12943
1594992000000|2020-07-17 13:20:00|3364.95|3363.45|3368.95|3367.45|3368.95|3367.45|3364.95|3363.45|6771
1594992300000|2020-07-17 13:25:00|3367.95|3366.45|3369.95|3368.45|3369.95|3368.45|3367.95|3366.45|4461
1594992600000|2020-07-17 13:30:00|3368.95|3367.45|3368.95|3367.45|3369.95|3368.45|3367.95|3366.45|9760
1594992900000|2020-07-17 13:35:00|3369.95|3368.45|3365.95|3364.45|3371.95|3370.45|3365.95|3364.45|10868
1594993200000|2020-07-17 13:40:00|3364.95|3363.45|3360.95|3359.45|3364.95|3363.45|3358.95|3357.45|8755
1594993500000|2020-07-17 13:45:00|3361.95|3360.45|3362.95|3361.45|3364.95|3363.45|3358.95|3357.45|11880
1594993800000|2020-07-17 13:50:00|3363.95|3362.45|3364.95|3363.45|3365.95|3364.45|3361.95|3360.45|7308
1594994100000|2020-07-17 13:55:00|3363.95|3362.45|3363.95|3362.45|3365.95|3364.45|3361.95|3360.45|9385
1594994400000|2020-07-17 14:00:00|3360.95|3359.45|3361.95|3360.45|3366.95|3365.45|3360.95|3359.45|11560
1594994700000|2020-07-17 14:05:00|3362.95|3361.45|3360.95|3359.45|3365.95|3364.45|3360.95|3359.45|5385
1594995000000|2020-07-17 14:10:00|3360.3|3358.8|3363.3|3361.8|3364.3|3362.8|3360.3|3358.8|4011
1594995300000|2020-07-17 14:15:00|3364.3|3362.8|3364.3|3362.8|3367.3|3365.8|3363.3|3361.8|6530
1594995600000|2020-07-17 14:20:00|3365.3|3363.8|3359.3|3357.8|3365.3|3363.8|3358.3|3356.8|5200
1594995900000|2020-07-17 14:25:00|3360.3|3358.8|3358.3|3356.8|3360.3|3358.8|3356.3|3354.8|8136
1594996200000|2020-07-17 14:30:00|3357.3|3355.8|3358.3|3356.8|3358.3|3356.8|3356.3|3354.8|10209
1594996500000|2020-07-17 14:35:00|3359.3|3357.8|3361.3|3359.8|3364.3|3362.8|3359.3|3357.8|13037
1594996800000|2020-07-17 14:40:00|3362.3|3360.8|3360.3|3358.8|3363.3|3361.8|3360.3|3358.8|5069
1594997100000|2020-07-17 14:45:00|3359.3|3357.8|3360.3|3358.8|3361.3|3359.8|3359.3|3357.8|5770
1594997400000|2020-07-17 14:50:00|3359.3|3357.8|3360.3|3358.8|3361.3|3359.8|3359.3|3357.8|3784
1594997700000|2020-07-17 14:55:00|3361.3|3359.8|3365.3|3363.8|3365.3|3363.8|3360.3|3358.8|4597
1594998000000|2020-07-17 15:00:00|3366.3|3364.8|3366.3|3364.8|3367.3|3365.8|3364.3|3362.8|7392
1594998300000|2020-07-17 15:05:00|3367.3|3365.8|3367.3|3365.8|3367.3|3365.8|3366.3|3364.8|5694
1594998600000|2020-07-17 15:10:00|3368.3|3366.8|3367.3|3365.8|3368.3|3366.8|3367.3|3365.8|3920
1594998900000|2020-07-17 15:15:00|3368.3|3366.8|3367.3|3365.8|3368.3|3366.8|3366.3|3364.8|7183
1594999200000|2020-07-17 15:20:00|3368.3|3366.8|3368.3|3366.8|3368.3|3366.8|3366.3|3364.8|9097
1594999500000|2020-07-17 15:25:00|3367.3|3365.8|3367.3|3365.8|3368.3|3366.8|3364.3|3362.8|26582
1594999800000|2020-07-17 15:30:00|3365.47|3363.97|3363.47|3361.97|3367.47|3365.97|3363.47|3361.97|32147
1595000100000|2020-07-17 15:35:00|3364.47|3362.97|3367.47|3365.97|3367.47|3365.97|3363.47|3361.97|15125
1595000400000|2020-07-17 15:40:00|3368.47|3366.97|3366.47|3364.97|3368.47|3366.97|3364.47|3362.97|8018
1595000700000|2020-07-17 15:45:00|3365.47|3363.97|3365.47|3363.97|3367.47|3365.97|3364.47|3362.97|4907
1595001000000|2020-07-17 15:50:00|3366.47|3364.97|3368.47|3366.97|3368.47|3366.97|3365.47|3363.97|9586
1595001300000|2020-07-17 15:55:00|3369.47|3367.97|3370.47|3368.97|3371.47|3369.97|3369.47|3367.97|4482
1595001600000|2020-07-17 16:00:00|3369.47|3367.97|3370.47|3368.97|3370.47|3368.97|3368.47|3366.97|1475
1595001900000|2020-07-17 16:05:00|3371.47|3369.97|3370.47|3368.97|3372.47|3370.97|3370.47|3368.97|3018
1595002200000|2020-07-17 16:10:00|3369.47|3367.97|3370.47|3368.97|3370.47|3368.97|3369.47|3367.97|1460
1595002500000|2020-07-17 16:15:00|3369.47|3367.97|3368.47|3366.97|3370.47|3368.97|3368.47|3366.97|3826
1595002800000|2020-07-17 16:20:00|3369.47|3367.97|3369.47|3367.97|3370.47|3368.97|3368.47|3366.97|1584
1595003100000|2020-07-17 16:25:00|3368.47|3366.97|3368.47|3366.97|3369.47|3367.97|3368.47|3366.97|912
1595003400000|2020-07-17 16:30:00|3369.47|3367.97|3368.47|3366.97|3369.47|3367.97|3368.47|3366.97|729
1595003700000|2020-07-17 16:35:00|3368.97|3367.47|3369.47|3367.97|3370.47|3368.97|3368.97|3367.47|1300
1595004000000|2020-07-17 16:40:00|3368.47|3366.97|3368.47|3366.97|3369.47|3367.97|3368.47|3366.97|963
1595004300000|2020-07-17 16:45:00|3367.47|3365.97|3367.47|3365.97|3369.47|3367.97|3367.47|3365.97|719
1595004600000|2020-07-17 16:50:00|3367.97|3366.47|3368.47|3366.97|3368.47|3366.97|3367.47|3365.97|607
1595004900000|2020-07-17 16:55:00|3367.97|3366.47|3366.47|3364.97|3368.47|3366.97|3366.47|3364.97|1541
1595005200000|2020-07-17 17:00:00|3365.97|3364.47|3366.47|3364.97|3366.47|3364.97|3365.47|3363.97|414
1595005500000|2020-07-17 17:05:00|3367.47|3365.97|3367.47|3365.97|3367.47|3365.97|3367.47|3365.97|485
1595005800000|2020-07-17 17:10:00|3368.47|3366.97|3367.47|3365.97|3369.47|3367.97|3367.47|3365.97|682
1595006100000|2020-07-17 17:15:00|3364.47|3362.97|3365.47|3363.97|3368.47|3366.97|3364.47|3362.97|3469
1595006400000|2020-07-17 17:20:00|3365.97|3364.47|3367.47|3365.97|3368.47|3366.97|3365.47|3363.97|719
1595006700000|2020-07-17 17:25:00|3366.47|3364.97|3367.47|3365.97|3367.47|3365.97|3366.47|3364.97|579
1595007000000|2020-07-17 17:30:00|3366.47|3364.97|3366.47|3364.97|3367.47|3365.97|3365.47|3363.97|452
1595007300000|2020-07-17 17:35:00|3365.47|3363.97|3366.47|3364.97|3366.47|3364.97|3365.47|3363.97|379
1595007600000|2020-07-17 17:40:00|3367.47|3365.97|3367.47|3365.97|3367.47|3365.97|3366.47|3364.97|390
1595007900000|2020-07-17 17:45:00|3366.97|3365.47|3367.47|3365.97|3367.47|3365.97|3366.47|3364.97|217
1595008200000|2020-07-17 17:50:00|3366.97|3365.47|3366.47|3364.97|3367.47|3365.97|3366.47|3364.97|731
1595008500000|2020-07-17 17:55:00|3365.47|3363.97|3367.47|3365.97|3368.47|3366.97|3365.47|3363.97|765
1595008800000|2020-07-17 18:00:00|3368.47|3366.97|3369.47|3367.97|3369.47|3367.97|3368.47|3366.97|1084
1595009100000|2020-07-17 18:05:00|3368.47|3366.97|3370.47|3368.97|3370.47|3368.97|3368.47|3366.97|592
1595009400000|2020-07-17 18:10:00|3369.47|3367.97|3371.47|3369.97|3371.47|3369.97|3369.47|3367.97|687
1595009700000|2020-07-17 18:15:00|||||||||43
1595010000000|2020-07-17 18:20:00|3370.47|3368.97|3370.47|3368.97|3371.47|3369.97|3370.47|3368.97|885
1595010300000|2020-07-17 18:25:00|3371.47|3369.97|3371.47|3369.97|3371.47|3369.97|3370.47|3368.97|201
1595010600000|2020-07-17 18:30:00|3370.47|3368.97|3370.47|3368.97|3371.47|3369.97|3369.47|3367.97|576
1595010900000|2020-07-17 18:35:00|3369.97|3368.47|3370.47|3368.97|3370.47|3368.97|3369.47|3367.97|1030
1595011200000|2020-07-17 18:40:00|3369.47|3367.97|3370.47|3368.97|3370.47|3368.97|3369.47|3367.97|435
1595011500000|2020-07-17 18:45:00|3369.97|3368.47|3370.47|3368.97|3370.47|3368.97|3369.47|3367.97|337
1595011800000|2020-07-17 18:50:00|3371.47|3369.97|3371.47|3369.97|3372.47|3370.97|3370.47|3368.97|626
1595012100000|2020-07-17 18:55:00|3372.47|3370.97|3369.47|3367.97|3372.47|3370.97|3369.47|3367.97|2094
1595012400000|2020-07-17 19:00:00|3368.97|3367.47|3368.47|3366.97|3369.47|3367.97|3367.47|3365.97|526
1595012700000|2020-07-17 19:05:00|3367.47|3365.97|3370.47|3368.97|3371.47|3369.97|3367.47|3365.97|491
1595013000000|2020-07-17 19:10:00|3369.97|3368.47|3368.47|3366.97|3370.47|3368.97|3368.47|3366.97|470
1595013300000|2020-07-17 19:15:00|3367.47|3365.97|3369.47|3367.97|3370.47|3368.97|3367.47|3365.97|515
1595013600000|2020-07-17 19:20:00|3369.97|3368.47|3371.47|3369.97|3371.47|3369.97|3369.47|3367.97|857
1595013900000|2020-07-17 19:25:00|3372.47|3370.97|3373.47|3371.97|3373.47|3371.97|3371.47|3369.97|687
1595014200000|2020-07-17 19:30:00|3372.97|3371.47|3374.47|3372.97|3374.47|3372.97|3372.47|3370.97|843
1595014500000|2020-07-17 19:35:00|3375.47|3373.97|3374.47|3372.97|3375.47|3373.97|3373.47|3371.97|1507
1595014800000|2020-07-17 19:40:00|3375.47|3373.97|3376.47|3374.97|3376.47|3374.97|3374.47|3372.97|1309
1595015100000|2020-07-17 19:45:00|3375.47|3373.97|3377.47|3375.97|3377.47|3375.97|3374.47|3372.97|2487
1595015400000|2020-07-17 19:50:00|3376.47|3374.97|3372.47|3370.97|3377.47|3375.97|3372.47|3370.97|3302
1595015700000|2020-07-17 19:55:00|3373.47|3371.97|3374.47|3372.97|3375.47|3373.97|3372.47|3370.97|4013
1595016000000|2020-07-17 20:00:00|3374.92|3371.92|3376.22|3373.22|3379.12|3376.12|3373.42|3370.42|221
1595016300000|2020-07-17 20:05:00|3376.02|3373.02|3377.02|3374.02|3377.62|3374.62|3376.02|3373.02|0
1595016600000|2020-07-17 20:10:00|3377.32|3374.32|3371.32|3368.32|3377.62|3374.62|3371.22|3368.22|0
1595016900000|2020-07-17 20:15:00|3371.22|3368.22|3372.12|3369.12|3373.12|3370.12|3371.22|3368.22|0
1595017200000|2020-07-17 20:20:00|3371.92|3368.92|3372.12|3369.12|3372.42|3369.42|3371.62|3368.62|0
1595017500000|2020-07-17 20:25:00|3372.22|3369.22|3372.62|3369.62|3372.62|3369.62|3372.02|3369.02|0
1595017800000|2020-07-17 20:30:00|3371.42|3368.42|3374.02|3371.02|3374.52|3371.52|3370.92|3367.92|0
1595018100000|2020-07-17 20:35:00|3374.32|3371.32|3374.82|3371.82|3374.82|3371.82|3373.22|3370.22|0
1595018400000|2020-07-17 20:40:00|3375.12|3372.12|3374.02|3371.02|3375.32|3372.32|3373.82|3370.82|0
1595018700000|2020-07-17 20:45:00|3373.82|3370.82|3374.32|3371.32|3374.82|3371.82|3373.82|3370.82|0
1595019000000|2020-07-17 20:50:00|3374.02|3371.02|3374.82|3371.82|3375.82|3372.82|3374.02|3371.02|0
1595019300000|2020-07-17 20:55:00|3374.52|3371.52|3371.82|3368.82|3374.82|3371.82|3371.72|3368.72|0
1595196000000|2020-07-19 22:00:00|3378.52|3375.52|3374.22|3371.22|3378.52|3375.52|3372.82|3369.82|0
1595196300000|2020-07-19 22:05:00|3374.12|3371.12|3373.62|3370.62|3374.62|3371.62|3371.82|3368.82|0
1595196600000|2020-07-19 22:10:00|3373.82|3370.82|3374.22|3371.22|3376.72|3373.72|3373.12|3370.12|0
1595196900000|2020-07-19 22:15:00|3374.02|3371.02|3376.22|3373.22|3376.52|3373.52|3373.62|3370.62|0
1595197200000|2020-07-19 22:20:00|3376.52|3373.52|3376.52|3373.52|3377.02|3374.02|3375.72|3372.72|0
1595197500000|2020-07-19 22:25:00|3376.82|3373.82|3378.12|3375.12|3378.62|3375.62|3375.72|3372.72|0
1595197800000|2020-07-19 22:30:00|3378.22|3375.22|3377.02|3374.02|3378.32|3375.32|3376.82|3373.82|0
1595198100000|2020-07-19 22:35:00|3376.82|3373.82|3376.52|3373.52|3377.62|3374.62|3376.02|3373.02|0
1595198400000|2020-07-19 22:40:00|3376.82|3373.82|3376.02|3373.02|3377.62|3374.62|3376.02|3373.02|0
1595198700000|2020-07-19 22:45:00|3376.22|3373.22|3376.42|3373.42|3377.32|3374.32|3376.22|3373.22|0
1595199000000|2020-07-19 22:50:00|3376.52|3373.52|3376.82|3373.82|3377.02|3374.02|3376.22|3373.22|0
1595199300000|2020-07-19 22:55:00|3377.02|3374.02|3376.22|3373.22|3377.32|3374.32|3376.02|3373.02|0
1595199600000|2020-07-19 23:00:00|3376.52|3373.52|3376.22|3373.22|3376.82|3373.82|3376.02|3373.02|0
1595199900000|2020-07-19 23:05:00|3376.42|3373.42|3376.02|3373.02|3376.52|3373.52|3375.22|3372.22|0
1595200200000|2020-07-19 23:10:00|3375.82|3372.82|3375.72|3372.72|3376.22|3373.22|3375.52|3372.52|0
1595200500000|2020-07-19 23:15:00|3375.52|3372.52|3377.32|3374.32|3377.62|3374.62|3375.52|3372.52|0
1595200800000|2020-07-19 23:20:00|3377.02|3374.02|3377.02|3374.02|3377.62|3374.62|3376.82|3373.82|0
1595201100000|2020-07-19 23:25:00|3377.22|3374.22|3377.02|3374.02|3377.32|3374.32|3376.52|3373.52|0
1595201400000|2020-07-19 23:30:00|3377.22|3374.22|3376.82|3373.82|3377.62|3374.62|3376.42|3373.42|0
1595201700000|2020-07-19 23:35:00|3376.92|3373.92|3377.82|3374.82|3378.62|3375.62|3376.82|3373.82|0
1595202000000|2020-07-19 23:40:00|3377.72|3374.72|3379.42|3376.42|3379.92|3376.92|3377.62|3374.62|0
1595202300000|2020-07-19 23:45:00|3379.52|3376.52|3380.22|3377.22|3381.02|3378.02|3379.52|3376.52|0
1595202600000|2020-07-19 23:50:00|3380.02|3377.02|3380.72|3377.72|3380.72|3377.72|3379.62|3376.62|0
1595202900000|2020-07-19 23:55:00|3381.02|3378.02|3379.92|3376.92|3381.02|3378.02|3379.92|3376.92|0
1595203200000|2020-07-20 00:00:00|3380.22|3377.22|3378.32|3375.32|3380.42|3377.42|3378.32|3375.32|0
1595203500000|2020-07-20 00:05:00|3378.62|3375.62|3378.12|3375.12|3379.12|3376.12|3376.82|3373.82|0
1595203800000|2020-07-20 00:10:00|3378.32|3375.32|3377.62|3374.62|3379.12|3376.12|3376.82|3373.82|0
1595204100000|2020-07-20 00:15:00|3377.92|3374.92|3370.72|3368.72|3377.92|3374.92|3370.72|3368.72|495
1595204400000|2020-07-20 00:20:00|3371.22|3369.22|3370.72|3368.72|3371.72|3369.72|3369.72|3367.72|201
1595204700000|2020-07-20 00:25:00|3369.72|3367.72|3368.72|3366.72|3371.22|3369.22|3368.72|3366.72|451
1595205000000|2020-07-20 00:30:00|3369.72|3367.72|3373.72|3371.72|3373.72|3371.72|3368.72|3366.72|545
1595205300000|2020-07-20 00:35:00|3372.72|3370.72|3373.72|3371.72|3373.72|3371.72|3372.72|3370.72|179
1595205600000|2020-07-20 00:40:00|3374.72|3372.72|3370.72|3368.72|3374.72|3372.72|3370.72|3368.72|294
1595205900000|2020-07-20 00:45:00|3371.72|3369.72|3370.72|3368.72|3372.22|3370.22|3370.72|3368.72|110
1595206200000|2020-07-20 00:50:00|3369.72|3367.72|3370.72|3368.72|3370.72|3368.72|3369.72|3367.72|271
1595206500000|2020-07-20 00:55:00|3370.22|3368.22|3369.72|3367.72|3370.72|3368.72|3369.72|3367.72|103
1595206800000|2020-07-20 01:00:00|3370.72|3368.72|3363.22|3361.22|3371.72|3369.72|3362.72|3360.72|576
1595207100000|2020-07-20 01:05:00|3362.72|3360.72|3359.72|3357.72|3362.72|3360.72|3358.72|3356.72|503
1595207400000|2020-07-20 01:10:00|3359.22|3357.22|3356.22|3354.22|3359.22|3357.22|3355.72|3353.72|287
1595207700000|2020-07-20 01:15:00|3355.72|3353.72|3355.72|3353.72|3357.72|3355.72|3354.72|3352.72|631
1595208000000|2020-07-20 01:20:00|3356.22|3354.22|3360.72|3358.72|3361.72|3359.72|3355.72|3353.72|546
1595208300000|2020-07-20 01:25:00|3359.72|3357.72|3358.72|3356.72|3359.72|3357.72|3354.72|3352.72|243
1595208600000|2020-07-20 01:30:00|3359.72|3357.72|3356.72|3354.72|3360.72|3358.72|3356.72|3354.72|300
1595208900000|2020-07-20 01:35:00|3357.22|3355.22|3358.22|3356.22|3358.72|3356.72|3356.72|3354.72|601
1595209200000|2020-07-20 01:40:00|3357.72|3355.72|3357.72|3355.72|3358.22|3356.22|3353.72|3351.72|304
1595209500000|2020-07-20 01:45:00|3357.22|3355.22|3353.72|3351.72|3357.72|3355.72|3353.72|3351.72|396
1595209800000|2020-07-20 01:50:00|3352.72|3350.72|3354.72|3352.72|3354.72|3352.72|3350.72|3348.72|434
1595210100000|2020-07-20 01:55:00|3353.72|3351.72|3353.72|3351.72|3355.72|3353.72|3352.72|3350.72|99
1595210400000|2020-07-20 02:00:00|3352.72|3350.72|3355.72|3353.72|3357.22|3355.22|3352.72|3350.72|150
1595210700000|2020-07-20 02:05:00|3356.22|3354.22|3355.72|3353.72|3357.22|3355.22|3354.72|3352.72|98
1595211000000|2020-07-20 02:10:00|3356.22|3354.22|3357.72|3355.72|3358.72|3356.72|3354.72|3352.72|709
1595211300000|2020-07-20 02:15:00|3358.72|3356.72|3357.72|3355.72|3359.72|3357.72|3357.72|3355.72|310
1595211600000|2020-07-20 02:20:00|3358.72|3356.72|3359.72|3357.72|3359.72|3357.72|3358.72|3356.72|110
1595211900000|2020-07-20 02:25:00|3359.22|3357.22|3357.72|3355.72|3359.72|3357.72|3356.72|3354.72|74
1595212200000|2020-07-20 02:30:00|3356.72|3354.72|3356.72|3354.72|3356.72|3354.72|3354.72|3352.72|51
1595212500000|2020-07-20 02:35:00|3357.72|3355.72|3360.72|3358.72|3360.72|3358.72|3357.22|3355.22|282
1595212800000|2020-07-20 02:40:00|3361.72|3359.72|3360.72|3358.72|3361.72|3359.72|3358.72|3356.72|314
1595213100000|2020-07-20 02:45:00|3361.72|3359.72|3360.72|3358.72|3361.72|3359.72|3359.72|3357.72|86
1595213400000|2020-07-20 02:50:00|3361.72|3359.72|3360.72|3358.72|3361.72|3359.72|3360.72|3358.72|239
1595213700000|2020-07-20 02:55:00|3361.72|3359.72|3360.72|3358.72|3361.72|3359.72|3359.72|3357.72|455
1595214000000|2020-07-20 03:00:00|3361.72|3359.72|3360.72|3358.72|3361.72|3359.72|3359.22|3357.22|224
1595214300000|2020-07-20 03:05:00|3360.22|3358.22|3359.22|3357.22|3360.72|3358.72|3358.72|3356.72|663
1595214600000|2020-07-20 03:10:00|3359.72|3357.72|3360.72|3358.72|3360.72|3358.72|3358.22|3356.22|99
1595214900000|2020-07-20 03:15:00|3361.72|3359.72|3362.22|3360.22|3363.22|3361.22|3360.72|3358.72|239
1595215200000|2020-07-20 03:20:00|3362.72|3360.72|3361.72|3359.72|3362.72|3360.72|3360.72|3358.72|127
1595215500000|2020-07-20 03:25:00|3362.72|3360.72|3364.72|3362.72|3364.72|3362.72|3362.72|3360.72|116
1595215800000|2020-07-20 03:30:00|3363.72|3361.72|3364.72|3362.72|3365.72|3363.72|3362.72|3360.72|648
1595216100000|2020-07-20 03:35:00|3365.72|3363.72|3366.72|3364.72|3366.72|3364.72|3365.72|3363.72|208
1595216400000|2020-07-20 03:40:00|3367.72|3365.72|3370.22|3368.22|3370.22|3368.22|3366.72|3364.72|299
1595216700000|2020-07-20 03:45:00|3370.72|3368.72|3370.72|3368.72|3371.22|3369.22|3369.72|3367.72|435
1595217000000|2020-07-20 03:50:00|3369.72|3367.72|3365.72|3363.72|3370.72|3368.72|3365.72|3363.72|1216
1595217300000|2020-07-20 03:55:00|3366.72|3364.72|3366.72|3364.72|3367.72|3365.72|3366.72|3364.72|192
1595217600000|2020-07-20 04:00:00|3367.22|3365.22|3365.72|3363.72|3367.22|3365.22|3364.72|3362.72|131
1595217900000|2020-07-20 04:05:00|3366.22|3364.22|3367.72|3365.72|3367.72|3365.72|3366.22|3364.22|40
1595218200000|2020-07-20 04:10:00|3367.22|3365.22|3363.72|3361.72|3367.72|3365.72|3363.72|3361.72|102
1595218500000|2020-07-20 04:15:00|3362.72|3360.72|3366.72|3364.72|3367.72|3365.72|3362.72|3360.72|627
1595218800000|2020-07-20 04:20:00|3366.22|3364.22|3365.72|3363.72|3366.22|3364.22|3365.22|3363.22|20
1595219100000|2020-07-20 04:25:00|3365.22|3363.22|3365.72|3363.72|3366.22|3364.22|3364.72|3362.72|10
1595219400000|2020-07-20 04:30:00|3365.22|3363.22|3364.72|3362.72|3365.72|3363.72|3364.72|3362.72|45
1595219700000|2020-07-20 04:35:00|3365.72|3363.72|3365.22|3363.22|3365.72|3363.72|3364.72|3362.72|120
1595220000000|2020-07-20 04:40:00|3364.72|3362.72|3363.72|3361.72|3365.72|3363.72|3363.72|3361.72|77
1595220300000|2020-07-20 04:45:00|3364.22|3362.22|3363.72|3361.72|3364.72|3362.72|3363.72|3361.72|47
1595220600000|2020-07-20 04:50:00|3364.22|3362.22|3362.72|3360.72|3364.22|3362.22|3362.72|3360.72|162
1595220900000|2020-07-20 04:55:00|3362.22|3360.22|3363.72|3361.72|3363.72|3361.72|3362.22|3360.22|244
1595221200000|2020-07-20 05:00:00|3362.72|3360.72|3365.72|3363.72|3365.72|3363.72|3362.72|3360.72|726
1595221500000|2020-07-20 05:05:00|3364.72|3362.72|3363.72|3361.72|3365.72|3363.72|3362.22|3360.22|344
1595221800000|2020-07-20 05:10:00|3362.72|3360.72|3362.72|3360.72|3363.72|3361.72|3361.72|3359.72|247
1595222100000|2020-07-20 05:15:00|3363.22|3361.22|3362.72|3360.72|3363.72|3361.72|3361.72|3359.72|106
1595222400000|2020-07-20 05:20:00|3363.72|3361.72|3365.72|3363.72|3365.72|3363.72|3363.72|3361.72|189
1595222700000|2020-07-20 05:25:00|3365.22|3363.22|3364.72|3362.72|3365.22|3363.22|3364.22|3362.22|21
1595223000000|2020-07-20 05:30:00|3364.22|3362.22|3367.72|3365.72|3368.72|3366.72|3363.72|3361.72|215
1595223300000|2020-07-20 05:35:00|3368.72|3366.72|3368.72|3366.72|3369.72|3367.72|3367.72|3365.72|528
1595223600000|2020-07-20 05:40:00|3369.72|3367.72|3369.72|3367.72|3369.72|3367.72|3368.72|3366.72|202
1595223900000|2020-07-20 05:45:00|3370.22|3368.22|3371.72|3369.72|3371.72|3369.72|3369.72|3367.72|729
1595224200000|2020-07-20 05:50:00|3371.22|3369.22|3371.72|3369.72|3372.72|3370.72|3370.72|3368.72|654
1595224500000|2020-07-20 05:55:00|3371.22|3369.22|3370.72|3368.72|3372.72|3370.72|3369.72|3367.72|553
1595224800000|2020-07-20 06:00:00|3370.47|3368.97|3365.47|3363.97|3370.47|3368.97|3364.47|3362.97|1732
1595225100000|2020-07-20 06:05:00|3366.47|3364.97|3365.47|3363.97|3367.47|3365.97|3365.47|3363.97|1441
1595225400000|2020-07-20 06:10:00|3366.47|3364.97|3366.47|3364.97|3366.97|3365.47|3364.47|3362.97|763
1595225700000|2020-07-20 06:15:00|3365.47|3363.97|3365.47|3363.97|3366.47|3364.97|3362.47|3360.97|897
1595226000000|2020-07-20 06:20:00|3365.97|3364.47|3368.47|3366.97|3368.47|3366.97|3365.47|3363.97|628
1595226300000|2020-07-20 06:25:00|3367.47|3365.97|3368.47|3366.97|3368.47|3366.97|3367.47|3365.97|711
1595226600000|2020-07-20 06:30:00|3369.47|3367.97|3368.47|3366.97|3369.47|3367.97|3366.47|3364.97|320
1595226900000|2020-07-20 06:35:00|3369.47|3367.97|3370.47|3368.97|3370.47|3368.97|3369.47|3367.97|619
1595227200000|2020-07-20 06:40:00|3369.47|3367.97|3369.47|3367.97|3370.47|3368.97|3369.47|3367.97|816
1595227500000|2020-07-20 06:45:00|3368.47|3366.97|3368.47|3366.97|3369.47|3367.97|3367.47|3365.97|803
1595227800000|2020-07-20 06:50:00|3369.47|3367.97|3367.47|3365.97|3369.47|3367.97|3366.47|3364.97|2118
1595228100000|2020-07-20 06:55:00|3366.47|3364.97|3363.47|3361.97|3367.47|3365.97|3363.47|3361.97|1674
1595228400000|2020-07-20 07:00:00|3362.47|3360.97|3348.47|3346.97|3363.47|3361.97|3348.47|3346.97|12072
1595228700000|2020-07-20 07:05:00|3349.47|3347.97|3344.47|3342.97|3349.47|3347.97|3338.47|3336.97|18688
1595229000000|2020-07-20 07:10:00|3343.47|3341.97|3342.47|3340.97|3344.47|3342.97|3339.47|3337.97|7455
1595229300000|2020-07-20 07:15:00|3341.47|3339.97|3340.47|3338.97|3343.47|3341.97|3339.47|3337.97|5724
1595229600000|2020-07-20 07:20:00|3339.47|3337.97|3333.47|3331.97|3341.47|3339.97|3332.47|3330.97|8561
1595229900000|2020-07-20 07:25:00|3334.47|3332.97|3339.47|3337.97|3340.47|3338.97|3331.47|3329.97|8908
1595230200000|2020-07-20 07:30:00|3340.47|3338.97|3336.47|3334.97|3340.47|3338.97|3335.47|3333.97|5610
1595230500000|2020-07-20 07:35:00|3335.47|3333.97|3338.47|3336.97|3338.47|3336.97|3335.47|3333.97|7823
1595230800000|2020-07-20 07:40:00|3339.19|3337.69|3343.19|3341.69|3344.19|3342.69|3336.19|3334.69|6146
1595231100000|2020-07-20 07:45:00|3344.19|3342.69|3342.19|3340.69|3344.19|3342.69|3340.19|3338.69|3411
1595231400000|2020-07-20 07:50:00|3341.19|3339.69|3346.19|3344.69|3347.19|3345.69|3341.19|3339.69|4931
1595231700000|2020-07-20 07:55:00|3344.19|3342.69|3347.19|3345.69|3347.19|3345.69|3344.19|3342.69|4379
1595232000000|2020-07-20 08:00:00|3348.19|3346.69|3349.19|3347.69|3352.19|3350.69|3348.19|3346.69|9021
1595232300000|2020-07-20 08:05:00|3348.19|3346.69|3346.19|3344.69|3349.19|3347.69|3346.19|3344.69|2907
1595232600000|2020-07-20 08:10:00|3347.19|3345.69|3343.19|3341.69|3347.19|3345.69|3342.19|3340.69|3832
1595232900000|2020-07-20 08:15:00|3344.19|3342.69|3346.19|3344.69|3347.19|3345.69|3343.19|3341.69|3068
1595233200000|2020-07-20 08:20:00|3345.19|3343.69|3346.19|3344.69|3346.19|3344.69|3343.19|3341.69|2733
1595233500000|2020-07-20 08:25:00|3346.69|3345.19|3347.19|3345.69|3348.19|3346.69|3346.19|3344.69|1845
1595233800000|2020-07-20 08:30:00|3346.19|3344.69|3348.19|3346.69|3348.19|3346.69|3342.19|3340.69|4539
1595234100000|2020-07-20 08:35:00|3349.19|3347.69|3356.19|3354.69|3357.19|3355.69|3349.19|3347.69|6267
1595234400000|2020-07-20 08:40:00|3357.19|3355.69|3369.19|3367.69|3369.19|3367.69|3357.19|3355.69|13295
1595234700000|2020-07-20 08:45:00|3370.19|3368.69|3371.19|3369.69|3373.69|3372.19|3369.19|3367.69|9613
1595235000000|2020-07-20 08:50:00|3370.19|3368.69|3371.19|3369.69|3372.19|3370.69|3369.19|3367.69|9185
1595235300000|2020-07-20 08:55:00|3372.19|3370.69|3371.19|3369.69|3372.19|3370.69|3370.19|3368.69|4321
1595235600000|2020-07-20 09:00:00|3372.19|3370.69|3374.19|3372.69|3379.19|3377.69|3372.19|3370.69|7642
1595235900000|2020-07-20 09:05:00|3375.19|3373.69|3375.19|3373.69|3375.19|3373.69|3373.19|3371.69|2974
1595236200000|2020-07-20 09:10:00|3376.19|3374.69|3381.19|3379.69|3381.19|3379.69|3375.19|3373.69|6273
1595236500000|2020-07-20 09:15:00|3382.19|3380.69|3375.19|3373.69|3382.19|3380.69|3375.19|3373.69|6577
1595236800000|2020-07-20 09:20:00|3376.19|3374.69|3375.19|3373.69|3376.19|3374.69|3374.19|3372.69|6618
1595237100000|2020-07-20 09:25:00|3376.19|3374.69|3376.19|3374.69|3378.19|3376.69|3373.19|3371.69|4120
1595237400000|2020-07-20 09:30:00|3377.19|3375.69|3374.19|3372.69|3377.19|3375.69|3373.19|3371.69|2725
1595237700000|2020-07-20 09:35:00|3375.19|3373.69|3377.19|3375.69|3378.19|3376.69|3374.19|3372.69|3077
1595238000000|2020-07-20 09:40:00|3378.19|3376.69|3379.19|3377.69|3381.19|3379.69|3377.19|3375.69|9405
1595238300000|2020-07-20 09:45:00|3380.19|3378.69|3376.19|3374.69|3380.19|3378.69|3374.19|3372.69|4053
1595238600000|2020-07-20 09:50:00|3377.19|3375.69|3376.19|3374.69|3377.19|3375.69|3375.19|3373.69|1717
1595238900000|2020-07-20 09:55:00|3377.19|3375.69|3374.19|3372.69|3377.19|3375.69|3373.19|3371.69|1542
1595239200000|2020-07-20 10:00:00|3375.19|3373.69|3373.19|3371.69|3375.19|3373.69|3373.19|3371.69|3917
1595239500000|2020-07-20 10:05:00|3371.19|3369.69|3370.19|3368.69|3372.19|3370.69|3368.19|3366.69|7798
1595239800000|2020-07-20 10:10:00|3371.19|3369.69|3370.19|3368.69|3372.19|3370.69|3370.19|3368.69|3652
1595240100000|2020-07-20 10:15:00|3369.19|3367.69|3365.19|3363.69|3369.19|3367.69|3364.19|3362.69|6510
1595240400000|2020-07-20 10:20:00|3366.19|3364.69|3368.19|3366.69|3368.19|3366.69|3365.19|3363.69|2894
1595240700000|2020-07-20 10:25:00|3368.69|3367.19|3368.19|3366.69|3370.19|3368.69|3367.19|3365.69|8498
1595241000000|2020-07-20 10:30:00|3369.19|3367.69|3367.19|3365.69|3370.19|3368.69|3367.19|3365.69|9381
1595241300000|2020-07-20 10:35:00|3366.19|3364.69|3366.19|3364.69|3366.19|3364.69|3364.19|3362.69|2989
1595241600000|2020-07-20 10:40:00|3365.19|3363.69|3366.19|3364.69|3366.19|3364.69|3365.19|3363.69|2640
1595241900000|2020-07-20 10:45:00|3365.19|3363.69|3366.19|3364.69|3367.19|3365.69|3365.19|3363.69|2176
1595242200000|2020-07-20 10:50:00|3365.69|3364.19|3363.19|3361.69|3366.19|3364.69|3363.19|3361.69|4094
1595242500000|2020-07-20 10:55:00|3362.19|3360.69|3363.19|3361.69|3365.19|3363.69|3361.19|3359.69|6090
1595242800000|2020-07-20 11:00:00|3364.19|3362.69|3366.19|3364.69|3366.19|3364.69|3364.19|3362.69|4123
1595243100000|2020-07-20 11:05:00|3365.19|3363.69|3367.19|3365.69|3367.19|3365.69|3365.19|3363.69|3392
1595243400000|2020-07-20 11:10:00|3366.19|3364.69|3365.69|3364.19|3368.19|3366.69|3365.19|3363.69|4347
1595243700000|2020-07-20 11:15:00|3366.19|3364.69|3368.19|3366.69|3368.19|3366.69|3365.19|3363.69|930
1595244000000|2020-07-20 11:20:00|3368.69|3367.19|3375.19|3373.69|3375.19|3373.69|3368.69|3367.19|5516
1595244300000|2020-07-20 11:25:00|3376.19|3374.69|3374.19|3372.69|3376.19|3374.69|3374.19|3372.69|2117
1595244600000|2020-07-20 11:30:00|3373.69|3372.19|3374.19|3372.69|3374.19|3372.69|3373.19|3371.69|1872
1595244900000|2020-07-20 11:35:00|3375.19|3373.69|3374.19|3372.69|3376.19|3374.69|3374.19|3372.69|2516
1595245200000|2020-07-20 11:40:00|3374.22|3372.72|3374.22|3372.72|3375.22|3373.72|3372.22|3370.72|3374
1595245500000|2020-07-20 11:45:00|3375.22|3373.72|3377.22|3375.72|3377.22|3375.72|3374.22|3372.72|4089
1595245800000|2020-07-20 11:50:00|3378.22|3376.72|3377.22|3375.72|3381.22|3379.72|3376.22|3374.72|4328
1595246100000|2020-07-20 11:55:00|3376.22|3374.72|3376.22|3374.72|3377.22|3375.72|3375.22|3373.72|2339
1595246400000|2020-07-20 12:00:00|3377.22|3375.72|3375.22|3373.72|3377.22|3375.72|3374.22|3372.72|3832
1595246700000|2020-07-20 12:05:00|3376.22|3374.72|3374.22|3372.72|3379.22|3377.72|3374.22|3372.72|4712
1595247000000|2020-07-20 12:10:00|3375.22|3373.72|3373.22|3371.72|3376.22|3374.72|3371.22|3369.72|3674
1595247300000|2020-07-20 12:15:00|3372.22|3370.72|3372.22|3370.72|3373.22|3371.72|3371.22|3369.72|1969
1595247600000|2020-07-20 12:20:00|3371.22|3369.72|3370.22|3368.72|3372.22|3370.72|3370.22|3368.72|3077
1595247900000|2020-07-20 12:25:00|3369.22|3367.72|3368.22|3366.72|3370.22|3368.72|3368.22|3366.72|1376
1595248200000|2020-07-20 12:30:00|3369.22|3367.72|3369.22|3367.72|3370.22|3368.72|3368.22|3366.72|2149
1595248500000|2020-07-20 12:35:00|3370.22|3368.72|3372.22|3370.72|3372.72|3371.22|3369.22|3367.72|2883
1595248800000|2020-07-20 12:40:00|3373.22|3371.72|3371.22|3369.72|3373.22|3371.72|3369.22|3367.72|2763
1595249100000|2020-07-20 12:45:00|3370.22|3368.72|3374.22|3372.72|3374.22|3372.72|3370.22|3368.72|3554
1595249400000|2020-07-20 12:50:00|3375.22|3373.72|3379.22|3377.72|3381.22|3379.72|3374.22|3372.72|4324
1595249700000|2020-07-20 12:55:00|3380.22|3378.72|3381.22|3379.72|3386.22|3384.72|3378.22|3376.72|5563
1595250000000|2020-07-20 13:00:00|3382.22|3380.72|3382.22|3380.72|3385.22|3383.72|3380.22|3378.72|5529
1595250300000|2020-07-20 13:05:00|3383.22|3381.72|3382.22|3380.72|3383.22|3381.72|3380.22|3378.72|2897
1595250600000|2020-07-20 13:10:00|3381.22|3379.72|3378.22|3376.72|3381.22|3379.72|3377.22|3375.72|3743
1595250900000|2020-07-20 13:15:00|3377.22|3375.72|3378.22|3376.72|3379.22|3377.72|3377.22|3375.72|2637
1595251200000|2020-07-20 13:20:00|3379.22|3377.72|3380.22|3378.72|3380.22|3378.72|3378.22|3376.72|6252
1595251500000|2020-07-20 13:25:00|3381.22|3379.72|3379.22|3377.72|3382.22|3380.72|3379.22|3377.72|3563
1595251800000|2020-07-20 13:30:00|3380.22|3378.72|3388.22|3386.72|3396.22|3394.72|3379.22|3377.72|27030
1595252100000|2020-07-20 13:35:00|3389.22|3387.72|3387.22|3385.72|3389.22|3387.72|3377.22|3375.72|10601
1595252400000|2020-07-20 13:40:00|3388.22|3386.72|3379.22|3377.72|3388.22|3386.72|3377.22|3375.72|10137
1595252700000|2020-07-20 13:45:00|3378.22|3376.72|3373.22|3371.72|3381.22|3379.72|3373.22|3371.72|12006
1595253000000|2020-07-20 13:50:00|3374.22|3372.72|3377.22|3375.72|3379.22|3377.72|3372.22|3370.72|5279
1595253300000|2020-07-20 13:55:00|3376.22|3374.72|3377.22|3375.72|3378.22|3376.72|3374.22|3372.72|8587
1595253600000|2020-07-20 14:00:00|3376.72|3375.22|3380.22|3378.72|3381.22|3379.72|3374.22|3372.72|6511
1595253900000|2020-07-20 14:05:00|3379.22|3377.72|3382.22|3380.72|3384.22|3382.72|3379.22|3377.72|4168
1595254200000|2020-07-20 14:10:00|3382.2|3380.7|3384.2|3382.7|3384.2|3382.7|3381.2|3379.7|8406
1595254500000|2020-07-20 14:15:00|3383.2|3381.7|3385.2|3383.7|3385.2|3383.7|3381.2|3379.7|3836
1595254800000|2020-07-20 14:20:00|3386.2|3384.7|3389.2|3387.7|3390.2|3388.7|3384.2|3382.7|7055
1595255100000|2020-07-20 14:25:00|3389.7|3388.2|3386.2|3384.7|3390.2|3388.7|3385.2|3383.7|5478
1595255400000|2020-07-20 14:30:00|3386.7|3385.2|3387.2|3385.7|3387.2|3385.7|3384.2|3382.7|4445
1595255700000|2020-07-20 14:35:00|3388.2|3386.7|3390.2|3388.7|3391.2|3389.7|3387.2|3385.7|6978
1595256000000|2020-07-20 14:40:00|3389.2|3387.7|3390.2|3388.7|3392.2|3390.7|3389.2|3387.7|6005
1595256300000|2020-07-20 14:45:00|3389.2|3387.7|3389.2|3387.7|3391.2|3389.7|3388.2|3386.7|7090
1595256600000|2020-07-20 14:50:00|3388.2|3386.7|3384.2|3382.7|3388.2|3386.7|3384.2|3382.7|4596
1595256900000|2020-07-20 14:55:00|3385.2|3383.7|3385.2|3383.7|3387.2|3385.7|3384.2|3382.7|3700
1595257200000|2020-07-20 15:00:00|3384.2|3382.7|3388.2|3386.7|3388.2|3386.7|3384.2|3382.7|11655
1595257500000|2020-07-20 15:05:00|3389.2|3387.7|3386.2|3384.7|3389.2|3387.7|3386.2|3384.7|5010
1595257800000|2020-07-20 15:10:00|3387.2|3385.7|3386.2|3384.7|3388.2|3386.7|3385.2|3383.7|5175
1595258100000|2020-07-20 15:15:00|3385.2|3383.7|3388.2|3386.7|3389.2|3387.7|3385.2|3383.7|7034
1595258400000|2020-07-20 15:20:00|3389.2|3387.7|3387.2|3385.7|3389.2|3387.7|3385.2|3383.7|10629
1595258700000|2020-07-20 15:25:00|3388.2|3386.7|3391.2|3389.7|3393.2|3391.7|3388.2|3386.7|21213
1595259000000|2020-07-20 15:30:00|3392.2|3390.7|3389.2|3387.7|3393.2|3391.7|3389.2|3387.7|26509
1595259300000|2020-07-20 15:35:00|3388.2|3386.7|3392.2|3390.7|3392.2|3390.7|3387.2|3385.7|21349
1595259600000|2020-07-20 15:40:00|3391.2|3389.7|3392.2|3390.7|3392.2|3390.7|3390.2|3388.7|5328
1595259900000|2020-07-20 15:45:00|3391.2|3389.7|3390.2|3388.7|3391.2|3389.7|3389.2|3387.7|4840
1595260200000|2020-07-20 15:50:00|3389.2|3387.7|3390.2|3388.7|3390.2|3388.7|3389.2|3387.7|5489
1595260500000|2020-07-20 15:55:00|3389.2|3387.7|3389.2|3387.7|3390.2|3388.7|3389.2|3387.7|2633
1595260800000|2020-07-20 16:00:00|3390.2|3388.7|3386.2|3384.7|3390.2|3388.7|3386.2|3384.7|5229
1595261100000|2020-07-20 16:05:00|3387.2|3385.7|3387.2|3385.7|3387.2|3385.7|3387.2|3385.7|820
1595261400000|2020-07-20 16:10:00|3388.2|3386.7|3390.2|3388.7|3390.2|3388.7|3388.2|3386.7|1585
1595261700000|2020-07-20 16:15:00|3389.2|3387.7|3390.2|3388.7|3391.2|3389.7|3389.2|3387.7|2104
1595262000000|2020-07-20 16:20:00|3389.2|3387.7|3389.2|3387.7|3390.2|3388.7|3389.2|3387.7|1113
1595262300000|2020-07-20 16:25:00|3388.2|3386.7|3385.2|3383.7|3388.2|3386.7|3385.2|3383.7|3091
1595262600000|2020-07-20 16:30:00|3386.2|3384.7|3387.2|3385.7|3387.2|3385.7|3385.2|3383.7|3611
1595262900000|2020-07-20 16:35:00|3388.2|3386.7|3388.2|3386.7|3388.2|3386.7|3388.2|3386.7|629
1595263200000|2020-07-20 16:40:00|3387.2|3385.7|3388.2|3386.7|3389.2|3387.7|3387.2|3385.7|1394
1595263500000|2020-07-20 16:45:00|||||||||486
1595263800000|2020-07-20 16:50:00|3387.2|3385.7|3388.2|3386.7|3388.2|3386.7|3387.2|3385.7|1266
1595264100000|2020-07-20 16:55:00|3387.2|3385.7|3388.2|3386.7|3388.2|3386.7|3387.2|3385.7|1371
1595264400000|2020-07-20 17:00:00|3389.2|3387.7|3387.2|3385.7|3389.2|3387.7|3387.2|3385.7|550
1595264700000|2020-07-20 17:05:00|3388.2|3386.7|3387.2|3385.7|3388.2|3386.7|3387.2|3385.7|801
1595265000000|2020-07-20 17:10:00|3386.2|3384.7|3386.2|3384.7|3386.2|3384.7|3386.2|3384.7|828
1595265300000|2020-07-20 17:15:00|3387.2|3385.7|3388.2|3386.7|3388.2|3386.7|3387.2|3385.7|1070
1595265600000|2020-07-20 17:20:00|3389.2|3387.7|3389.2|3387.7|3389.2|3387.7|3388.2|3386.7|1287
1595265900000|2020-07-20 17:25:00|3388.2|3386.7|3388.2|3386.7|3389.2|3387.7|3388.2|3386.7|434
1595266200000|2020-07-20 17:30:00|3387.2|3385.7|3387.2|3385.7|3388.2|3386.7|3387.2|3385.7|1035
1595266500000|2020-07-20 17:35:00|3388.2|3386.7|3388.2|3386.7|3388.2|3386.7|3388.2|3386.7|812
1595266800000|2020-07-20 17:40:00|3389.2|3387.7|3390.2|3388.7|3391.2|3389.7|3389.2|3387.7|924
1595267100000|2020-07-20 17:45:00|3389.2|3387.7|3389.2|3387.7|3389.2|3387.7|3389.2|3387.7|589
1595267400000|2020-07-20 17:50:00|3390.2|3388.7|3391.2|3389.7|3391.2|3389.7|3389.2|3387.7|1328
1595267700000|2020-07-20 17:55:00|3390.2|3388.7|3390.2|3388.7|3391.2|3389.7|3390.2|3388.7|1986
1595268000000|2020-07-20 18:00:00|3389.2|3387.7|3388.2|3386.7|3389.2|3387.7|3388.2|3386.7|1131
1595268300000|2020-07-20 18:05:00|3389.2|3387.7|3389.2|3387.7|3389.2|3387.7|3389.2|3387.7|902
1595268600000|2020-07-20 18:10:00|||||||||128
1595268900000|2020-07-20 18:15:00|3390.2|3388.7|3389.2|3387.7|3390.2|3388.7|3389.2|3387.7|236
1595269200000|2020-07-20 18:20:00|3390.2|3388.7|3389.2|3387.7|3390.2|3388.7|3388.2|3386.7|974
1595269500000|2020-07-20 18:25:00|3388.2|3386.7|3389.2|3387.7|3389.2|3387.7|3388.2|3386.7|393
1595269800000|2020-07-20 18:30:00|3390.2|3388.7|3390.2|3388.7|3390.2|3388.7|3390.2|3388.7|635
1595270100000|2020-07-20 18:35:00|3389.2|3387.7|3388.2|3386.7|3389.2|3387.7|3388.2|3386.7|1213
1595270400000|2020-07-20 18:40:00|3389.2|3387.7|3387.2|3385.7|3389.2|3387.7|3386.2|3384.7|2801
1595270700000|2020-07-20 18:45:00|3386.2|3384.7|3386.2|3384.7|3388.2|3386.7|3385.2|3383.7|4048
1595271000000|2020-07-20 18:50:00|3387.2|3385.7|3385.2|3383.7|3387.2|3385.7|3385.2|3383.7|1922
1595271300000|2020-07-20 18:55:00|3386.2|3384.7|3385.2|3383.7|3386.2|3384.7|3385.2|3383.7|1324
1595271600000|2020-07-20 19:00:00|3386.2|3384.7|3386.2|3384.7|3386.2|3384.7|3385.2|3383.7|583
1595271900000|2020-07-20 19:05:00|3385.2|3383.7|3385.2|3383.7|3385.2|3383.7|3384.2|3382.7|830
1595272200000|2020-07-20 19:10:00|3384.7|3383.2|3385.2|3383.7|3386.2|3384.7|3384.2|3382.7|1111
1595272500000|2020-07-20 19:15:00|3386.2|3384.7|3388.2|3386.7|3388.2|3386.7|3385.2|3383.7|1278
1595272800000|2020-07-20 19:20:00|3387.7|3386.2|3389.2|3387.7|3389.2|3387.7|3387.2|3385.7|691
1595273100000|2020-07-20 19:25:00|3390.2|3388.7|3392.2|3390.7|3393.2|3391.7|3390.2|3388.7|1469
1595273400000|2020-07-20 19:30:00|3393.2|3391.7|3395.2|3393.7|3397.2|3395.7|3393.2|3391.7|3732
1595273700000|2020-07-20 19:35:00|3396.2|3394.7|3395.2|3393.7|3397.2|3395.7|3395.2|3393.7|1597
1595274000000|2020-07-20 19:40:00|3396.2|3394.7|3394.2|3392.7|3396.2|3394.7|3394.2|3392.7|1564
1595274300000|2020-07-20 19:45:00|3395.2|3393.7|3396.2|3394.7|3396.2|3394.7|3394.2|3392.7|684
1595274600000|2020-07-20 19:50:00|3397.2|3395.7|3395.2|3393.7|3397.2|3395.7|3393.2|3391.7|2725
1595274900000|2020-07-20 19:55:00|3394.2|3392.7|3393.2|3391.7|3395.2|3393.7|3392.2|3390.7|3697
1595275200000|2020-07-20 20:00:00|3393.15|3390.15|3393.15|3390.15|3395.95|3392.95|3392.15|3389.15|195
1595275500000|2020-07-20 20:05:00|3393.05|3390.05|3394.25|3391.25|3394.95|3391.95|3392.95|3389.95|0
1595275800000|2020-07-20 20:10:00|3394.45|3391.45|3396.45|3393.45|3396.65|3393.65|3394.45|3391.45|0
1595276100000|2020-07-20 20:15:00|3396.35|3393.35|3396.15|3393.15|3396.35|3393.35|3396.05|3393.05|0
1595276400000|2020-07-20 20:20:00|3396.25|3393.25|3396.25|3393.25|3396.25|3393.25|3396.15|3393.15|0
1595276700000|2020-07-20 20:25:00|3396.15|3393.15|3396.35|3393.35|3396.45|3393.45|3396.15|3393.15|0
1595277000000|2020-07-20 20:30:00|3396.45|3393.45|3392.75|3389.75|3396.65|3393.65|3392.25|3389.25|0
1595277300000|2020-07-20 20:35:00|3392.55|3389.55|3393.05|3390.05|3393.55|3390.55|3392.55|3389.55|0
1595277600000|2020-07-20 20:40:00|3393.25|3390.25|3392.75|3389.75|3393.55|3390.55|3392.25|3389.25|0
1595277900000|2020-07-20 20:45:00|3392.55|3389.55|3393.25|3390.25|3393.25|3390.25|3391.95|3388.95|0
1595278200000|2020-07-20 20:50:00|3393.05|3390.05|3394.05|3391.05|3394.55|3391.55|3393.05|3390.05|0
1595278500000|2020-07-20 20:55:00|3393.85|3390.85|3393.95|3390.95|3394.35|3391.35|3392.75|3389.75|0
1595278800000|2020-07-20 21:00:00|3393.85|3390.85|3394.05|3391.05|3394.25|3391.25|3393.75|3390.75|0
1595279100000|2020-07-20 21:05:00|3394.15|3391.15|3393.65|3390.65|3394.15|3391.15|3393.55|3390.55|0
1595279400000|2020-07-20 21:10:00|3393.75|3390.75|3393.65|3390.65|3394.35|3391.35|3393.45|3390.45|0
1595279700000|2020-07-20 21:15:00|3393.45|3390.45|3393.65|3390.65|3393.65|3390.65|3393.45|3390.45|0
1595280000000|2020-07-20 21:20:00|3393.55|3390.55|3393.45|3390.45|3393.65|3390.65|3393.45|3390.45|0
1595280300000|2020-07-20 21:25:00|3393.35|3390.35|3393.45|3390.45|3393.45|3390.45|3392.95|3389.95|0
1595280600000|2020-07-20 21:30:00|3393.15|3390.15|3393.45|3390.45|3393.55|3390.55|3393.05|3390.05|0
1595280900000|2020-07-20 21:35:00|3393.35|3390.35|3393.35|3390.35|3393.65|3390.65|3393.25|3390.25|0
1595281200000|2020-07-20 21:40:00|3393.45|3390.45|3393.45|3390.45|3393.75|3390.75|3393.45|3390.45|0
1595281500000|2020-07-20 21:45:00|3393.75|3390.75|3393.45|3390.45|3393.75|3390.75|3393.35|3390.35|0
1595281800000|2020-07-20 21:50:00|3393.35|3390.35|3393.75|3390.75|3393.75|3390.75|3393.05|3390.05|0
1595282100000|2020-07-20 21:55:00|3393.85|3390.85|3393.05|3390.05|3394.05|3391.05|3392.85|3389.85|0
1595282400000|2020-07-20 22:00:00|3393.85|3390.85|3393.45|3390.45|3396.25|3393.25|3393.15|3390.15|0
1595282700000|2020-07-20 22:05:00|3393.65|3390.65|3394.45|3391.45|3394.75|3391.75|3393.15|3390.15|0
1595283000000|2020-07-20 22:10:00|3394.55|3391.55|3393.45|3390.45|3394.75|3391.75|3393.45|3390.45|0
1595283300000|2020-07-20 22:15:00|3393.25|3390.25|3393.95|3390.95|3395.55|3392.55|3393.15|3390.15|0
1595283600000|2020-07-20 22:20:00|3393.65|3390.65|3393.15|3390.15|3394.25|3391.25|3392.95|3389.95|0
1595283900000|2020-07-20 22:25:00|3393.45|3390.45|3392.35|3389.35|3393.45|3390.45|3392.15|3389.15|0
1595284200000|2020-07-20 22:30:00|3392.65|3389.65|3392.15|3389.15|3392.65|3389.65|3391.65|3388.65|0
1595284500000|2020-07-20 22:35:00|3392.35|3389.35|3392.95|3389.95|3392.95|3389.95|3391.65|3388.65|0
1595284800000|2020-07-20 22:40:00|3392.65|3389.65|3391.85|3388.85|3392.95|3389.95|3391.35|3388.35|0
1595285100000|2020-07-20 22:45:00|3391.75|3388.75|3392.15|3389.15|3392.65|3389.65|3391.75|3388.75|0
1595285400000|2020-07-20 22:50:00|3392.35|3389.35|3392.95|3389.95|3393.25|3390.25|3392.35|3389.35|0
1595285700000|2020-07-20 22:55:00|3392.75|3389.75|3393.15|3390.15|3393.15|3390.15|3392.65|3389.65|0
1595286000000|2020-07-20 23:00:00|3392.95|3389.95|3392.95|3389.95|3393.15|3390.15|3392.35|3389.35|0
1595286300000|2020-07-20 23:05:00|3393.15|3390.15|3393.65|3390.65|3393.65|3390.65|3392.95|3389.95|0
1595286600000|2020-07-20 23:10:00|3393.45|3390.45|3394.25|3391.25|3394.25|3391.25|3393.45|3390.45|0
1595286900000|2020-07-20 23:15:00|3393.95|3390.95|3393.65|3390.65|3393.95|3390.95|3393.45|3390.45|0
1595287200000|2020-07-20 23:20:00|3393.95|3390.95|3394.45|3391.45|3394.75|3391.75|3393.95|3390.95|0
1595287500000|2020-07-20 23:25:00|3394.55|3391.55|3394.95|3391.95|3394.95|3391.95|3393.65|3390.65|0
1595287800000|2020-07-20 23:30:00|3395.25|3392.25|3393.95|3390.95|3397.05|3394.05|3393.95|3390.95|0
1595288100000|2020-07-20 23:35:00|3393.85|3390.85|3392.95|3389.95|3393.85|3390.85|3392.65|3389.65|0
1595288400000|2020-07-20 23:40:00|3393.15|3390.15|3393.45|3390.45|3393.65|3390.65|3392.65|3389.65|0
1595288700000|2020-07-20 23:45:00|3393.15|3390.15|3393.15|3390.15|3393.45|3390.45|3392.65|3389.65|0
1595289000000|2020-07-20 23:50:00|3393.25|3390.25|3393.95|3390.95|3394.45|3391.45|3393.15|3390.15|0
1595289300000|2020-07-20 23:55:00|3394.05|3391.05|3393.65|3390.65|3394.25|3391.25|3392.95|3389.95|0
1595289600000|2020-07-21 00:00:00|3393.55|3390.55|3393.95|3390.95|3395.25|3392.25|3391.85|3388.85|0
1595289900000|2020-07-21 00:05:00|3394.25|3391.25|3393.65|3390.65|3395.25|3392.25|3393.45|3390.45|0
1595290200000|2020-07-21 00:10:00|3393.95|3390.95|3395.55|3392.55|3396.85|3393.85|3393.95|3390.95|0
1595290500000|2020-07-21 00:15:00|3395.75|3392.75|3394.45|3392.45|3396.45|3394.45|3393.95|3391.95|682
1595290800000|2020-07-21 00:20:00|3393.95|3391.95|3393.45|3391.45|3394.45|3392.45|3393.45|3391.45|124
1595291100000|2020-07-21 00:25:00|3394.45|3392.45|3396.45|3394.45|3396.45|3394.45|3393.45|3391.45|295
1595291400000|2020-07-21 00:30:00|3397.45|3395.45|3398.45|3396.45|3399.45|3397.45|3396.45|3394.45|472
1595291700000|2020-07-21 00:35:00|3398.95|3396.95|3398.45|3396.45|3400.45|3398.45|3398.45|3396.45|160
1595292000000|2020-07-21 00:40:00|3397.95|3395.95|3397.45|3395.45|3398.45|3396.45|3396.45|3394.45|678
1595292300000|2020-07-21 00:45:00|3398.45|3396.45|3398.45|3396.45|3399.45|3397.45|3397.45|3395.45|139
1595292600000|2020-07-21 00:50:00|3399.45|3397.45|3398.45|3396.45|3399.45|3397.45|3397.45|3395.45|164
1595292900000|2020-07-21 00:55:00|3399.45|3397.45|3398.45|3396.45|3399.45|3397.45|3397.45|3395.45|30
1595293200000|2020-07-21 01:00:00|3397.95|3395.95|3399.45|3397.45|3402.45|3400.45|3397.95|3395.95|311
1595293500000|2020-07-21 01:05:00|3399.95|3397.95|3398.95|3396.95|3399.95|3397.95|3398.45|3396.45|34
1595293800000|2020-07-21 01:10:00|3399.45|3397.45|3399.45|3397.45|3399.45|3397.45|3398.45|3396.45|3
1595294100000|2020-07-21 01:15:00|3400.45|3398.45|3403.45|3401.45|3403.45|3401.45|3399.45|3397.45|201
1595294400000|2020-07-21 01:20:00|3402.95|3400.95|3402.95|3400.95|3403.45|3401.45|3402.45|3400.45|263
1595294700000|2020-07-21 01:25:00|3402.45|3400.45|3400.45|3398.45|3402.45|3400.45|3400.45|3398.45|52
1595295000000|2020-07-21 01:30:00|3401.45|3399.45|3403.95|3401.95|3404.45|3402.45|3400.45|3398.45|171
1595295300000|2020-07-21 01:35:00|3404.45|3402.45|3399.45|3397.45|3404.45|3402.45|3399.45|3397.45|289
1595295600000|2020-07-21 01:40:00|3399.95|3397.95|3398.45|3396.45|3402.45|3400.45|3398.45|3396.45|197
1595295900000|2020-07-21 01:45:00|3397.45|3395.45|3399.45|3397.45|3401.45|3399.45|3397.45|3395.45|267
1595296200000|2020-07-21 01:50:00|3400.45|3398.45|3397.45|3395.45|3400.45|3398.45|3397.45|3395.45|45
1595296500000|2020-07-21 01:55:00|3396.45|3394.45|3399.45|3397.45|3399.45|3397.45|3396.45|3394.45|253
1595296800000|2020-07-21 02:00:00|3398.95|3396.95|3398.45|3396.45|3400.45|3398.45|3397.45|3395.45|167
1595297100000|2020-07-21 02:05:00|3399.45|3397.45|3400.45|3398.45|3400.45|3398.45|3399.45|3397.45|164
1595297400000|2020-07-21 02:10:00|3401.45|3399.45|3400.95|3398.95|3401.45|3399.45|3400.45|3398.45|35
1595297700000|2020-07-21 02:15:00|3401.45|3399.45|3400.45|3398.45|3402.45|3400.45|3400.45|3398.45|100
1595298000000|2020-07-21 02:20:00|3401.45|3399.45|3401.45|3399.45|3401.95|3399.95|3400.45|3398.45|66
1595298300000|2020-07-21 02:25:00|3400.45|3398.45|3400.45|3398.45|3400.45|3398.45|3399.45|3397.45|102
1595298600000|2020-07-21 02:30:00|3401.45|3399.45|3399.45|3397.45|3402.45|3400.45|3399.45|3397.45|83
1595298900000|2020-07-21 02:35:00|3400.45|3398.45|3400.45|3398.45|3400.95|3398.95|3398.45|3396.45|56
1595299200000|2020-07-21 02:40:00|3401.45|3399.45|3401.45|3399.45|3402.45|3400.45|3399.45|3397.45|76
1595299500000|2020-07-21 02:45:00|||||||||5
1595299800000|2020-07-21 02:50:00|3400.45|3398.45|3400.45|3398.45|3401.45|3399.45|3399.45|3397.45|112
1595300100000|2020-07-21 02:55:00|3399.45|3397.45|3400.45|3398.45|3401.45|3399.45|3399.45|3397.45|92
1595300400000|2020-07-21 03:00:00|3399.45|3397.45|3398.45|3396.45|3400.45|3398.45|3397.45|3395.45|186
1595300700000|2020-07-21 03:05:00|3397.95|3395.95|3397.95|3395.95|3398.45|3396.45|3397.45|3395.45|147
1595301000000|2020-07-21 03:10:00|3398.45|3396.45|3397.45|3395.45|3398.45|3396.45|3397.45|3395.45|40
1595301300000|2020-07-21 03:15:00|3397.95|3395.95|3398.45|3396.45|3398.45|3396.45|3397.45|3395.45|79
1595301600000|2020-07-21 03:20:00|3399.45|3397.45|3400.45|3398.45|3401.45|3399.45|3399.45|3397.45|314
1595301900000|2020-07-21 03:25:00|3399.45|3397.45|3401.45|3399.45|3401.45|3399.45|3399.45|3397.45|106
1595302200000|2020-07-21 03:30:00|3400.45|3398.45|3404.45|3402.45|3404.45|3402.45|3400.45|3398.45|896
1595302500000|2020-07-21 03:35:00|3405.45|3403.45|3405.45|3403.45|3405.45|3403.45|3404.45|3402.45|411
1595302800000|2020-07-21 03:40:00|3406.45|3404.45|3406.45|3404.45|3406.45|3404.45|3405.45|3403.45|284
1595303100000|2020-07-21 03:45:00|3405.45|3403.45|3406.45|3404.45|3406.45|3404.45|3405.45|3403.45|100
1595303400000|2020-07-21 03:50:00|3407.45|3405.45|3406.45|3404.45|3407.45|3405.45|3406.45|3404.45|225
1595303700000|2020-07-21 03:55:00|3407.45|3405.45|3406.45|3404.45|3407.45|3405.45|3406.45|3404.45|341
1595304000000|2020-07-21 04:00:00|3406.95|3404.95|3407.45|3405.45|3407.45|3405.45|3406.45|3404.45|257
1595304300000|2020-07-21 04:05:00|3406.45|3404.45|3407.45|3405.45|3407.45|3405.45|3406.45|3404.45|67
1595304600000|2020-07-21 04:10:00|3406.45|3404.45|3407.45|3405.45|3407.45|3405.45|3406.45|3404.45|209
1595304900000|2020-07-21 04:15:00|3406.45|3404.45|3405.45|3403.45|3407.45|3405.45|3405.45|3403.45|548
1595305200000|2020-07-21 04:20:00|||||||||168
1595305500000|2020-07-21 04:25:00|3404.45|3402.45|3404.45|3402.45|3404.45|3402.45|3404.45|3402.45|319
1595305800000|2020-07-21 04:30:00|3405.45|3403.45|3406.45|3404.45|3407.45|3405.45|3405.45|3403.45|326
1595306100000|2020-07-21 04:35:00|3407.45|3405.45|3406.45|3404.45|3407.45|3405.45|3406.45|3404.45|92
1595306400000|2020-07-21 04:40:00|3407.45|3405.45|3408.45|3406.45|3409.45|3407.45|3407.45|3405.45|211
1595306700000|2020-07-21 04:45:00|3409.45|3407.45|3410.45|3408.45|3410.45|3408.45|3409.45|3407.45|269
1595307000000|2020-07-21 04:50:00|3409.45|3407.45|3410.45|3408.45|3411.45|3409.45|3409.45|3407.45|353
1595307300000|2020-07-21 04:55:00|3409.45|3407.45|3410.95|3408.95|3411.45|3409.45|3409.45|3407.45|233
1595307600000|2020-07-21 05:00:00|3410.45|3408.45|3410.45|3408.45|3411.45|3409.45|3410.45|3408.45|143
1595307900000|2020-07-21 05:05:00|3409.45|3407.45|3409.45|3407.45|3409.45|3407.45|3409.45|3407.45|208
1595308200000|2020-07-21 05:10:00|3409.95|3407.95|3409.45|3407.45|3410.45|3408.45|3409.45|3407.45|149
1595308500000|2020-07-21 05:15:00|||||||||19
1595308800000|2020-07-21 05:20:00|3408.45|3406.45|3407.45|3405.45|3409.45|3407.45|3407.45|3405.45|250
1595309100000|2020-07-21 05:25:00|3408.45|3406.45|3408.45|3406.45|3408.45|3406.45|3407.45|3405.45|280
1595309400000|2020-07-21 05:30:00|3407.95|3405.95|3407.45|3405.45|3408.45|3406.45|3407.45|3405.45|306
1595309700000|2020-07-21 05:35:00|3407.95|3405.95|3417.45|3415.45|3419.45|3417.45|3407.45|3405.45|3224
1595310000000|2020-07-21 05:40:00|3416.95|3414.95|3416.45|3414.45|3417.45|3415.45|3415.45|3413.45|882
1595310300000|2020-07-21 05:45:00|3416.95|3414.95|3422.45|3420.45|3424.45|3422.45|3415.45|3413.45|1829
1595310600000|2020-07-21 05:50:00|3422.95|3420.95|3421.45|3419.45|3422.95|3420.95|3417.95|3415.95|2058
1595310900000|2020-07-21 05:55:00|3422.45|3420.45|3421.45|3419.45|3424.45|3422.45|3419.45|3417.45|1712
1595311200000|2020-07-21 06:00:00|3421.2|3419.7|3423.2|3421.7|3426.2|3424.7|3420.2|3418.7|3933
1595311500000|2020-07-21 06:05:00|3424.2|3422.7|3420.2|3418.7|3424.2|3422.7|3420.2|3418.7|2433
1595311800000|2020-07-21 06:10:00|3421.2|3419.7|3419.2|3417.7|3421.2|3419.7|3418.2|3416.7|1085
1595312100000|2020-07-21 06:15:00|3418.7|3417.2|3418.2|3416.7|3419.2|3417.7|3417.2|3415.7|2223
1595312400000|2020-07-21 06:20:00|3417.7|3416.2|3419.2|3417.7|3419.7|3418.2|3417.2|3415.7|686
1595312700000|2020-07-21 06:25:00|3420.2|3418.7|3422.2|3420.7|3423.2|3421.7|3420.2|3418.7|1174
1595313000000|2020-07-21 06:30:00|3421.2|3419.7|3420.2|3418.7|3421.2|3419.7|3420.2|3418.7|2056
1595313300000|2020-07-21 06:35:00|3419.2|3417.7|3417.2|3415.7|3420.2|3418.7|3417.2|3415.7|1661
1595313600000|2020-07-21 06:40:00|3418.2|3416.7|3421.2|3419.7|3421.2|3419.7|3417.2|3415.7|1531
1595313900000|2020-07-21 06:45:00|3420.7|3419.2|3419.2|3417.7|3421.2|3419.7|3417.2|3415.7|2219
1595314200000|2020-07-21 06:50:00|3418.2|3416.7|3419.2|3417.7|3420.2|3418.7|3418.2|3416.7|772
1595314500000|2020-07-21 06:55:00|3420.2|3418.7|3419.2|3417.7|3422.2|3420.7|3419.2|3417.7|2446
1595314800000|2020-07-21 07:00:00|3418.2|3416.7|3419.2|3417.7|3423.2|3421.7|3414.2|3412.7|21085
1595315100000|2020-07-21 07:05:00|3418.2|3416.7|3432.2|3430.7|3434.2|3432.7|3418.2|3416.7|21763
1595315400000|2020-07-21 07:10:00|3433.2|3431.7|3429.2|3427.7|3433.2|3431.7|3427.2|3425.7|14027
1595315700000|2020-07-21 07:15:00|3430.2|3428.7|3429.2|3427.7|3433.2|3431.7|3427.2|3425.7|10867
1595316000000|2020-07-21 07:20:00|3428.2|3426.7|3432.2|3430.7|3433.2|3431.7|3428.2|3426.7|10007
1595316300000|2020-07-21 07:25:00|3431.2|3429.7|3434.2|3432.7|3436.2|3434.7|3431.2|3429.7|11498
1595316600000|2020-07-21 07:30:00|3435.2|3433.7|3436.2|3434.7|3437.2|3435.7|3431.2|3429.7|9308
1595316900000|2020-07-21 07:35:00|3435.2|3433.7|3432.2|3430.7|3436.2|3434.7|3431.2|3429.7|7927
1595317200000|2020-07-21 07:40:00|3431.78|3430.28|3430.78|3429.28|3432.78|3431.28|3428.28|3426.78|9428
1595317500000|2020-07-21 07:45:00|3432.78|3431.28|3436.78|3435.28|3437.78|3436.28|3432.28|3430.78|10045
1595317800000|2020-07-21 07:50:00|3435.78|3434.28|3436.78|3435.28|3437.78|3436.28|3432.78|3431.28|8227
1595318100000|2020-07-21 07:55:00|3437.28|3435.78|3435.78|3434.28|3437.78|3436.28|3432.78|3431.28|5784
1595318400000|2020-07-21 08:00:00|3434.78|3433.28|3432.78|3431.28|3434.78|3433.28|3430.78|3429.28|8208
1595318700000|2020-07-21 08:05:00|3433.78|3432.28|3437.78|3436.28|3438.78|3437.28|3433.78|3432.28|6151
1595319000000|2020-07-21 08:10:00|3438.78|3437.28|3438.78|3437.28|3439.78|3438.28|3437.78|3436.28|8050
1595319300000|2020-07-21 08:15:00|3439.78|3438.28|3438.78|3437.28|3439.78|3438.28|3435.78|3434.28|6869
1595319600000|2020-07-21 08:20:00|3439.78|3438.28|3443.78|3442.28|3444.78|3443.28|3438.78|3437.28|7721
1595319900000|2020-07-21 08:25:00|3444.78|3443.28|3442.78|3441.28|3444.78|3443.28|3442.78|3441.28|7313
1595320200000|2020-07-21 08:30:00|3442.28|3440.78|3442.78|3441.28|3443.78|3442.28|3440.78|3439.28|10882
1595320500000|2020-07-21 08:35:00|3443.78|3442.28|3441.78|3440.28|3444.78|3443.28|3440.78|3439.28|7221
1595320800000|2020-07-21 08:40:00|3442.78|3441.28|3443.78|3442.28|3444.78|3443.28|3441.78|3440.28|8024
1595321100000|2020-07-21 08:45:00|3442.78|3441.28|3445.78|3444.28|3445.78|3444.28|3442.78|3441.28|9512
1595321400000|2020-07-21 08:50:00|3446.78|3445.28|3444.78|3443.28|3447.78|3446.28|3443.78|3442.28|9371
1595321700000|2020-07-21 08:55:00|3445.78|3444.28|3445.78|3444.28|3446.78|3445.28|3442.78|3441.28|7700
1595322000000|2020-07-21 09:00:00|3446.78|3445.28|3445.78|3444.28|3448.78|3447.28|3445.78|3444.28|11337
1595322300000|2020-07-21 09:05:00|3446.78|3445.28|3444.78|3443.28|3446.78|3445.28|3444.78|3443.28|6663
1595322600000|2020-07-21 09:10:00|3445.78|3444.28|3443.78|3442.28|3445.78|3444.28|3443.78|3442.28|4369
1595322900000|2020-07-21 09:15:00|3444.78|3443.28|3444.78|3443.28|3444.78|3443.28|3442.78|3441.28|5216
1595323200000|2020-07-21 09:20:00|3445.78|3444.28|3444.78|3443.28|3446.78|3445.28|3443.78|3442.28|11318
1595323500000|2020-07-21 09:25:00|3443.78|3442.28|3445.78|3444.28|3446.78|3445.28|3443.78|3442.28|3800
1595323800000|2020-07-21 09:30:00|3444.78|3443.28|3448.78|3447.28|3448.78|3447.28|3444.78|3443.28|5193
1595324100000|2020-07-21 09:35:00|3447.78|3446.28|3449.78|3448.28|3449.78|3448.28|3447.78|3446.28|4073
1595324400000|2020-07-21 09:40:00|3449.28|3447.78|3451.78|3450.28|3451.78|3450.28|3448.78|3447.28|6670
1595324700000|2020-07-21 09:45:00|3449.78|3448.28|3449.78|3448.28|3450.78|3449.28|3448.78|3447.28|5603
1595325000000|2020-07-21 09:50:00|3449.28|3447.78|3448.78|3447.28|3450.78|3449.28|3447.78|3446.28|6517
1595325300000|2020-07-21 09:55:00|3449.78|3448.28|3445.78|3444.28|3449.78|3448.28|3445.78|3444.28|5014
1595325600000|2020-07-21 10:00:00|3446.78|3445.28|3445.78|3444.28|3447.78|3446.28|3444.78|3443.28|5953
1595325900000|2020-07-21 10:05:00|3446.78|3445.28|3442.78|3441.28|3446.78|3445.28|3442.78|3441.28|4048
1595326200000|2020-07-21 10:10:00|3441.78|3440.28|3440.78|3439.28|3443.78|3442.28|3439.78|3438.28|9970
1595326500000|2020-07-21 10:15:00|3439.78|3438.28|3440.78|3439.28|3440.78|3439.28|3438.78|3437.28|6021
1595326800000|2020-07-21 10:20:00|3439.78|3438.28|3437.78|3436.28|3440.78|3439.28|3437.78|3436.28|6137
1595327100000|2020-07-21 10:25:00|3438.78|3437.28|3438.78|3437.28|3439.78|3438.28|3438.78|3437.28|4687
1595327400000|2020-07-21 10:30:00|3439.78|3438.28|3439.78|3438.28|3440.78|3439.28|3438.78|3437.28|4713
1595327700000|2020-07-21 10:35:00|3440.78|3439.28|3441.78|3440.28|3441.78|3440.28|3438.78|3437.28|6485
1595328000000|2020-07-21 10:40:00|3442.78|3441.28|3443.78|3442.28|3444.78|3443.28|3442.78|3441.28|4353
1595328300000|2020-07-21 10:45:00|3444.78|3443.28|3446.78|3445.28|3446.78|3445.28|3444.78|3443.28|4203
1595328600000|2020-07-21 10:50:00|3445.78|3444.28|3445.78|3444.28|3446.78|3445.28|3444.78|3443.28|2802
1595328900000|2020-07-21 10:55:00|3444.78|3443.28|3443.78|3442.28|3445.78|3444.28|3442.78|3441.28|2830
1595329200000|2020-07-21 11:00:00|3442.78|3441.28|3441.78|3440.28|3442.78|3441.28|3441.78|3440.28|1973
1595329500000|2020-07-21 11:05:00|3440.78|3439.28|3439.78|3438.28|3441.78|3440.28|3439.78|3438.28|1572
1595329800000|2020-07-21 11:10:00|3440.78|3439.28|3440.78|3439.28|3441.78|3440.28|3439.78|3438.28|3843
1595330100000|2020-07-21 11:15:00|3441.78|3440.28|3437.78|3436.28|3441.78|3440.28|3436.78|3435.28|5491
1595330400000|2020-07-21 11:20:00|3438.78|3437.28|3439.78|3438.28|3439.78|3438.28|3436.78|3435.28|4819
1595330700000|2020-07-21 11:25:00|3440.78|3439.28|3440.78|3439.28|3440.78|3439.28|3439.78|3438.28|8633
1595331000000|2020-07-21 11:30:00|3441.78|3440.28|3443.78|3442.28|3444.78|3443.28|3441.78|3440.28|5652
1595331300000|2020-07-21 11:35:00|3442.78|3441.28|3441.78|3440.28|3443.78|3442.28|3441.78|3440.28|7309
1595331600000|2020-07-21 11:40:00|3442.05|3440.55|3440.05|3438.55|3442.05|3440.55|3440.05|3438.55|3252
1595331900000|2020-07-21 11:45:00|3441.05|3439.55|3438.05|3436.55|3442.05|3440.55|3438.05|3436.55|4737
1595332200000|2020-07-21 11:50:00|3437.05|3435.55|3438.05|3436.55|3439.05|3437.55|3437.05|3435.55|3674
1595332500000|2020-07-21 11:55:00|3437.05|3435.55|3441.05|3439.55|3441.05|3439.55|3437.05|3435.55|4179
1595332800000|2020-07-21 12:00:00|3440.05|3438.55|3441.05|3439.55|3442.05|3440.55|3440.05|3438.55|2934
1595333100000|2020-07-21 12:05:00|3440.55|3439.05|3439.05|3437.55|3441.05|3439.55|3438.05|3436.55|4018
1595333400000|2020-07-21 12:10:00|3438.05|3436.55|3438.05|3436.55|3439.05|3437.55|3438.05|3436.55|890
1595333700000|2020-07-21 12:15:00|3437.05|3435.55|3439.05|3437.55|3440.05|3438.55|3437.05|3435.55|5775
1595334000000|2020-07-21 12:20:00|3437.05|3435.55|3438.05|3436.55|3438.05|3436.55|3437.05|3435.55|12377
1595334300000|2020-07-21 12:25:00|3437.05|3435.55|3432.05|3430.55|3438.05|3436.55|3432.05|3430.55|4533
1595334600000|2020-07-21 12:30:00|3431.05|3429.55|3432.05|3430.55|3433.05|3431.55|3430.05|3428.55|3769
1595334900000|2020-07-21 12:35:00|3433.05|3431.55|3433.05|3431.55|3435.05|3433.55|3432.05|3430.55|4358
1595335200000|2020-07-21 12:40:00|3434.05|3432.55|3435.05|3433.55|3435.05|3433.55|3433.05|3431.55|2133
1595335500000|2020-07-21 12:45:00|3434.55|3433.05|3432.05|3430.55|3435.05|3433.55|3432.05|3430.55|4229
1595335800000|2020-07-21 12:50:00|3431.05|3429.55|3429.05|3427.55|3431.05|3429.55|3429.05|3427.55|2648
1595336100000|2020-07-21 12:55:00|3430.05|3428.55|3430.05|3428.55|3431.05|3429.55|3429.05|3427.55|4982
1595336400000|2020-07-21 13:00:00|3429.05|3427.55|3430.05|3428.55|3431.05|3429.55|3428.05|3426.55|8931
1595336700000|2020-07-21 13:05:00|3429.05|3427.55|3427.05|3425.55|3429.05|3427.55|3426.05|3424.55|4409
1595337000000|2020-07-21 13:10:00|3426.05|3424.55|3427.05|3425.55|3427.05|3425.55|3426.05|3424.55|3863
1595337300000|2020-07-21 13:15:00|3428.05|3426.55|3427.05|3425.55|3428.05|3426.55|3426.05|3424.55|4363
1595337600000|2020-07-21 13:20:00|3426.05|3424.55|3426.05|3424.55|3427.05|3425.55|3424.05|3422.55|7422
1595337900000|2020-07-21 13:25:00|3426.55|3425.05|3425.05|3423.55|3426.55|3425.05|3424.05|3422.55|3315
1595338200000|2020-07-21 13:30:00|3424.05|3422.55|3425.05|3423.55|3426.05|3424.55|3421.05|3419.55|13457
1595338500000|2020-07-21 13:35:00|3426.05|3424.55|3424.05|3422.55|3427.05|3425.55|3424.05|3422.55|5259
1595338800000|2020-07-21 13:40:00|3425.05|3423.55|3426.05|3424.55|3428.05|3426.55|3423.05|3421.55|7823
1595339100000|2020-07-21 13:45:00|3427.05|3425.55|3428.05|3426.55|3429.05|3427.55|3424.05|3422.55|6598
1595339400000|2020-07-21 13:50:00|3429.05|3427.55|3430.05|3428.55|3430.05|3428.55|3427.05|3425.55|6272
1595339700000|2020-07-21 13:55:00|3431.05|3429.55|3427.05|3425.55|3431.05|3429.55|3426.05|3424.55|4332
1595340000000|2020-07-21 14:00:00|3428.05|3426.55|3427.05|3425.55|3430.05|3428.55|3425.05|3423.55|5551
1595340300000|2020-07-21 14:05:00|3426.05|3424.55|3421.05|3419.55|3428.05|3426.55|3421.05|3419.55|9372
1595340600000|2020-07-21 14:10:00|3420.84|3419.34|3414.84|3413.34|3421.84|3420.34|3414.84|3413.34|12083
1595340900000|2020-07-21 14:15:00|3415.84|3414.34|3413.84|3412.34|3415.84|3414.34|3411.84|3410.34|13710
1595341200000|2020-07-21 14:20:00|3412.84|3411.34|3408.84|3407.34|3412.84|3411.34|3408.84|3407.34|9041
1595341500000|2020-07-21 14:25:00|3409.84|3408.34|3402.84|3401.34|3409.84|3408.34|3401.84|3400.34|20058
1595341800000|2020-07-21 14:30:00|3403.34|3401.84|3405.84|3404.34|3406.84|3405.34|3402.84|3401.34|11115
1595342100000|2020-07-21 14:35:00|3406.84|3405.34|3407.84|3406.34|3407.84|3406.34|3402.84|3401.34|10882
1595342400000|2020-07-21 14:40:00|3408.84|3407.34|3407.84|3406.34|3410.84|3409.34|3405.84|3404.34|12562
1595342700000|2020-07-21 14:45:00|3406.84|3405.34|3412.84|3411.34|3413.84|3412.34|3406.84|3405.34|10539
1595343000000|2020-07-21 14:50:00|3411.84|3410.34|3415.84|3414.34|3415.84|3414.34|3411.84|3410.34|7274
1595343300000|2020-07-21 14:55:00|3414.84|3413.34|3411.84|3410.34|3415.84|3414.34|3410.84|3409.34|11587
1595343600000|2020-07-21 15:00:00|3410.84|3409.34|3409.84|3408.34|3413.84|3412.34|3409.84|3408.34|11162
1595343900000|2020-07-21 15:05:00|3408.84|3407.34|3404.84|3403.34|3409.84|3408.34|3404.84|3403.34|9667
1595344200000|2020-07-21 15:10:00|3405.84|3404.34|3405.84|3404.34|3406.84|3405.34|3401.84|3400.34|9648
1595344500000|2020-07-21 15:15:00|3404.84|3403.34|3407.84|3406.34|3409.84|3408.34|3404.84|3403.34|8636
1595344800000|2020-07-21 15:20:00|3406.84|3405.34|3406.84|3405.34|3407.84|3406.34|3404.84|3403.34|14740
1595345100000|2020-07-21 15:25:00|3407.84|3406.34|3405.84|3404.34|3407.84|3406.34|3402.84|3401.34|16272
1595345400000|2020-07-21 15:30:00|3406.84|3405.34|3406.84|3405.34|3407.84|3406.34|3402.84|3401.34|40750
1595345700000|2020-07-21 15:35:00|3405.84|3404.34|3400.84|3399.34|3407.84|3406.34|3400.84|3399.34|23269
1595346000000|2020-07-21 15:40:00|3401.84|3400.34|3403.84|3402.34|3404.84|3403.34|3399.84|3398.34|10927
1595346300000|2020-07-21 15:45:00|3404.84|3403.34|3396.84|3395.34|3404.84|3403.34|3396.84|3395.34|9373
1595346600000|2020-07-21 15:50:00|3397.84|3396.34|3393.84|3392.34|3397.84|3396.34|3393.84|3392.34|7903
1595346900000|2020-07-21 15:55:00|3392.84|3391.34|3394.84|3393.34|3395.84|3394.34|3392.84|3391.34|4154
1595347200000|2020-07-21 16:00:00|3395.84|3394.34|3393.84|3392.34|3395.84|3394.34|3392.84|3391.34|4412
1595347500000|2020-07-21 16:05:00|3394.84|3393.34|3393.84|3392.34|3394.84|3393.34|3391.84|3390.34|2602
1595347800000|2020-07-21 16:10:00|3392.84|3391.34|3393.84|3392.34|3394.84|3393.34|3391.84|3390.34|2685
1595348100000|2020-07-21 16:15:00|3392.84|3391.34|3392.84|3391.34|3394.84|3393.34|3391.84|3390.34|2829
1595348400000|2020-07-21 16:20:00|3393.84|3392.34|3393.84|3392.34|3395.84|3394.34|3392.84|3391.34|2886
1595348700000|2020-07-21 16:25:00|3392.84|3391.34|3397.84|3396.34|3397.84|3396.34|3392.84|3391.34|2171
1595349000000|2020-07-21 16:30:00|3396.84|3395.34|3397.84|3396.34|3397.84|3396.34|3396.84|3395.34|1999
1595349300000|2020-07-21 16:35:00|3398.84|3397.34|3397.84|3396.34|3398.84|3397.34|3396.84|3395.34|2082
1595349600000|2020-07-21 16:40:00|3397.34|3395.84|3398.84|3397.34|3399.84|3398.34|3396.84|3395.34|1912
1595349900000|2020-07-21 16:45:00|3399.84|3398.34|3397.84|3396.34|3399.84|3398.34|3397.84|3396.34|1246
1595350200000|2020-07-21 16:50:00|3396.84|3395.34|3397.84|3396.34|3398.84|3397.34|3396.84|3395.34|1371
1595350500000|2020-07-21 16:55:00|3398.84|3397.34|3399.84|3398.34|3399.84|3398.34|3397.84|3396.34|1594
1595350800000|2020-07-21 17:00:00|3398.84|3397.34|3398.84|3397.34|3399.84|3398.34|3398.84|3397.34|855
1595351100000|2020-07-21 17:05:00|3399.84|3398.34|3399.84|3398.34|3400.84|3399.34|3398.84|3397.34|352
1595351400000|2020-07-21 17:10:00|3398.84|3397.34|3397.84|3396.34|3399.84|3398.34|3397.84|3396.34|1079
1595351700000|2020-07-21 17:15:00|3397.34|3395.84|3399.84|3398.34|3399.84|3398.34|3396.84|3395.34|1331
1595352000000|2020-07-21 17:20:00|3398.84|3397.34|3399.34|3397.84|3399.84|3398.34|3398.84|3397.34|1039
1595352300000|2020-07-21 17:25:00|3399.84|3398.34|3399.84|3398.34|3400.84|3399.34|3398.84|3397.34|709
1595352600000|2020-07-21 17:30:00|3400.84|3399.34|3399.84|3398.34|3401.84|3400.34|3399.84|3398.34|786
1595352900000|2020-07-21 17:35:00|3400.84|3399.34|3398.84|3397.34|3400.84|3399.34|3398.84|3397.34|794
1595353200000|2020-07-21 17:40:00|3399.84|3398.34|3398.84|3397.34|3399.84|3398.34|3397.84|3396.34|406
1595353500000|2020-07-21 17:45:00|3397.84|3396.34|3399.84|3398.34|3400.84|3399.34|3397.84|3396.34|808
1595353800000|2020-07-21 17:50:00|3398.84|3397.34|3399.84|3398.34|3399.84|3398.34|3398.84|3397.34|918
1595354100000|2020-07-21 17:55:00|3398.84|3397.34|3398.84|3397.34|3399.84|3398.34|3397.84|3396.34|523
1595354400000|2020-07-21 18:00:00|3399.84|3398.34|3400.84|3399.34|3400.84|3399.34|3398.84|3397.34|1365
1595354700000|2020-07-21 18:05:00|3399.84|3398.34|3401.84|3400.34|3401.84|3400.34|3399.84|3398.34|624
1595355000000|2020-07-21 18:10:00|3400.84|3399.34|3400.84|3399.34|3401.84|3400.34|3400.84|3399.34|710
1595355300000|2020-07-21 18:15:00|3399.84|3398.34|3399.84|3398.34|3400.84|3399.34|3398.84|3397.34|814
1595355600000|2020-07-21 18:20:00|3399.34|3397.84|3399.84|3398.34|3400.84|3399.34|3398.84|3397.34|504
1595355900000|2020-07-21 18:25:00|3400.34|3398.84|3399.84|3398.34|3400.84|3399.34|3398.84|3397.34|340
1595356200000|2020-07-21 18:30:00|3398.84|3397.34|3398.84|3397.34|3399.84|3398.34|3397.84|3396.34|427
1595356500000|2020-07-21 18:35:00|3397.84|3396.34|3398.84|3397.34|3399.84|3398.34|3397.84|3396.34|328
1595356800000|2020-07-21 18:40:00|3398.34|3396.84|3398.84|3397.34|3398.84|3397.34|3397.84|3396.34|429
1595357100000|2020-07-21 18:45:00|3397.84|3396.34|3398.84|3397.34|3399.84|3398.34|3397.84|3396.34|888
1595357400000|2020-07-21 18:50:00|3399.84|3398.34|3399.84|3398.34|3399.84|3398.34|3399.84|3398.34|155
1595357700000|2020-07-21 18:55:00|3400.84|3399.34|3399.84|3398.34|3400.84|3399.34|3399.84|3398.34|289
1595358000000|2020-07-21 19:00:00|3398.84|3397.34|3399.84|3398.34|3400.84|3399.34|3398.84|3397.34|559
1595358300000|2020-07-21 19:05:00|3398.84|3397.34|3396.84|3395.34|3399.84|3398.34|3396.84|3395.34|678
1595358600000|2020-07-21 19:10:00|3397.84|3396.34|3392.84|3391.34|3397.84|3396.34|3391.84|3390.34|1946
1595358900000|2020-07-21 19:15:00|3391.84|3390.34|3387.84|3386.34|3392.84|3391.34|3386.84|3385.34|2660
1595359200000|2020-07-21 19:20:00|3386.84|3385.34|3387.84|3386.34|3389.84|3388.34|3386.84|3385.34|1984
1595359500000|2020-07-21 19:25:00|3388.84|3387.34|3386.84|3385.34|3390.84|3389.34|3386.84|3385.34|1629
1595359800000|2020-07-21 19:30:00|3387.84|3386.34|3386.34|3384.84|3389.84|3388.34|3385.84|3384.34|2132
1595360100000|2020-07-21 19:35:00|3386.84|3385.34|3384.84|3383.34|3386.84|3385.34|3384.84|3383.34|1625
1595360400000|2020-07-21 19:40:00|3383.84|3382.34|3387.84|3386.34|3387.84|3386.34|3382.84|3381.34|2316
1595360700000|2020-07-21 19:45:00|3386.84|3385.34|3387.84|3386.34|3388.84|3387.34|3386.84|3385.34|715
1595361000000|2020-07-21 19:50:00|3385.84|3384.34|3383.84|3382.34|3386.84|3385.34|3380.84|3379.34|3858
1595361300000|2020-07-21 19:55:00|3384.84|3383.34|3386.34|3384.84|3386.84|3385.34|3381.84|3380.34|3472
1595361600000|2020-07-21 20:00:00|3388.89|3385.89|3390.69|3387.69|3392.49|3389.49|3387.29|3384.29|31
1595361900000|2020-07-21 20:05:00|3389.39|3386.39|3390.49|3387.49|3391.49|3388.49|3389.39|3386.39|0
1595362200000|2020-07-21 20:10:00|3390.19|3387.19|3390.59|3387.59|3391.19|3388.19|3389.39|3386.39|0
1595362500000|2020-07-21 20:15:00|3390.69|3387.69|3390.39|3387.39|3390.89|3387.89|3390.29|3387.29|0
1595362800000|2020-07-21 20:20:00|3390.29|3387.29|3390.39|3387.39|3390.59|3387.59|3390.29|3387.29|0
1595363100000|2020-07-21 20:25:00|3390.49|3387.49|3390.49|3387.49|3390.49|3387.49|3390.29|3387.29|0
1595363400000|2020-07-21 20:30:00|3391.59|3388.59|3388.49|3385.49|3391.89|3388.89|3388.49|3385.49|0
1595363700000|2020-07-21 20:35:00|3388.19|3385.19|3388.99|3385.99|3390.29|3387.29|3388.19|3385.19|0
1595364000000|2020-07-21 20:40:00|3388.49|3385.49|3391.59|3388.59|3391.89|3388.89|3388.49|3385.49|0
1595364300000|2020-07-21 20:45:00|3391.39|3388.39|3391.09|3388.09|3391.89|3388.89|3391.09|3388.09|0
1595364600000|2020-07-21 20:50:00|3390.79|3387.79|3390.09|3387.09|3390.79|3387.79|3389.79|3386.79|0
1595364900000|2020-07-21 20:55:00|3390.29|3387.29|3388.49|3385.49|3390.29|3387.29|3388.19|3385.19|0
1595365200000|2020-07-21 21:00:00|3388.69|3385.69|3388.69|3385.69|3388.79|3385.79|3388.69|3385.69|0
1595365500000|2020-07-21 21:05:00|3388.39|3385.39|3387.59|3384.59|3388.49|3385.49|3387.59|3384.59|0
1595365800000|2020-07-21 21:10:00|3387.49|3384.49|3387.69|3384.69|3387.99|3384.99|3386.99|3383.99|0
1595366100000|2020-07-21 21:15:00|3387.59|3384.59|3387.19|3384.19|3387.59|3384.59|3386.79|3383.79|0
1595366400000|2020-07-21 21:20:00|3386.99|3383.99|3387.19|3384.19|3387.19|3384.19|3386.99|3383.99|0
1595366700000|2020-07-21 21:25:00|3387.29|3384.29|3387.79|3384.79|3387.79|3384.79|3387.19|3384.19|0
1595367000000|2020-07-21 21:30:00|3387.89|3384.89|3388.09|3385.09|3388.09|3385.09|3387.79|3384.79|0
1595367300000|2020-07-21 21:35:00|3387.99|3384.99|3387.99|3384.99|3387.99|3384.99|3387.99|3384.99|0
1595367600000|2020-07-21 21:40:00|3388.09|3385.09|3387.69|3384.69|3388.09|3385.09|3387.49|3384.49|0
1595367900000|2020-07-21 21:45:00|3387.99|3384.99|3388.19|3385.19|3388.19|3385.19|3387.99|3384.99|0
1595368200000|2020-07-21 21:50:00|3387.99|3384.99|3387.69|3384.69|3388.19|3385.19|3387.49|3384.49|0
1595368500000|2020-07-21 21:55:00|3387.59|3384.59|3387.99|3384.99|3388.29|3385.29|3387.49|3384.49|0
1595368800000|2020-07-21 22:00:00|3389.29|3386.29|3389.69|3386.69|3389.79|3386.79|3387.89|3384.89|0
1595369100000|2020-07-21 22:05:00|3389.89|3386.89|3388.89|3385.89|3389.89|3386.89|3388.19|3385.19|0
1595369400000|2020-07-21 22:10:00|3389.19|3386.19|3389.19|3386.19|3389.39|3386.39|3388.89|3385.89|0
1595369700000|2020-07-21 22:15:00|3389.29|3386.29|3390.69|3387.69|3390.99|3387.99|3388.89|3385.89|0
1595370000000|2020-07-21 22:20:00|3390.99|3387.99|3391.49|3388.49|3392.29|3389.29|3390.49|3387.49|0
1595370300000|2020-07-21 22:25:00|3391.59|3388.59|3391.19|3388.19|3391.79|3388.79|3390.29|3387.29|0
1595370600000|2020-07-21 22:30:00|3390.99|3387.99|3391.39|3388.39|3391.79|3388.79|3390.59|3387.59|0
1595370900000|2020-07-21 22:35:00|3391.49|3388.49|3393.59|3390.59|3394.39|3391.39|3391.49|3388.49|0
1595371200000|2020-07-21 22:40:00|3393.79|3390.79|3394.09|3391.09|3394.09|3391.09|3393.29|3390.29|0
1595371500000|2020-07-21 22:45:00|3393.79|3390.79|3394.89|3391.89|3395.09|3392.09|3393.69|3390.69|0
1595371800000|2020-07-21 22:50:00|3395.09|3392.09|3395.09|3392.09|3395.89|3392.89|3394.59|3391.59|0
1595372100000|2020-07-21 22:55:00|3395.29|3392.29|3396.69|3393.69|3397.99|3394.99|3394.99|3391.99|0
1595372400000|2020-07-21 23:00:00|3396.39|3393.39|3395.69|3392.69|3397.19|3394.19|3395.09|3392.09|0
1595372700000|2020-07-21 23:05:00|3395.89|3392.89|3395.69|3392.69|3396.19|3393.19|3394.89|3391.89|0
1595373000000|2020-07-21 23:10:00|3395.79|3392.79|3395.39|3392.39|3396.69|3393.69|3395.29|3392.29|0
1595373300000|2020-07-21 23:15:00|3395.09|3392.09|3394.19|3391.19|3395.99|3392.99|3393.69|3390.69|0
1595373600000|2020-07-21 23:20:00|3394.09|3391.09|3394.39|3391.39|3394.89|3391.89|3394.09|3391.09|0
1595373900000|2020-07-21 23:25:00|3394.59|3391.59|3393.79|3390.79|3394.59|3391.59|3392.79|3389.79|0
1595374200000|2020-07-21 23:30:00|3393.69|3390.69|3394.39|3391.39|3394.59|3391.59|3393.59|3390.59|0
1595374500000|2020-07-21 23:35:00|3394.09|3391.09|3393.79|3390.79|3394.39|3391.39|3393.79|3390.79|0
1595374800000|2020-07-21 23:40:00|3394.09|3391.09|3394.09|3391.09|3394.09|3391.09|3393.79|3390.79|0
1595375100000|2020-07-21 23:45:00|3395.39|3392.39|3395.69|3392.69|3395.89|3392.89|3394.59|3391.59|0
1595375400000|2020-07-21 23:50:00|3395.89|3392.89|3396.69|3393.69|3397.69|3394.69|3395.89|3392.89|0
1595375700000|2020-07-21 23:55:00|3396.59|3393.59|3395.89|3392.89|3396.99|3393.99|3395.09|3392.09|0
1595376000000|2020-07-22 00:00:00|3396.19|3393.19|3395.49|3392.49|3397.69|3394.69|3394.59|3391.59|0
1595376300000|2020-07-22 00:05:00|3395.69|3392.69|3396.19|3393.19|3396.79|3393.79|3394.59|3391.59|0
1595376600000|2020-07-22 00:10:00|3396.29|3393.29|3396.19|3393.19|3397.19|3394.19|3393.29|3390.29|0
1595376900000|2020-07-22 00:15:00|3395.99|3392.99|3400.09|3398.09|3404.09|3402.09|3395.09|3392.99|1504
1595377200000|2020-07-22 00:20:00|3399.09|3397.09|3400.09|3398.09|3401.09|3399.09|3399.09|3397.09|427
1595377500000|2020-07-22 00:25:00|3399.09|3397.09|3401.09|3399.09|3401.09|3399.09|3398.09|3396.09|395
1595377800000|2020-07-22 00:30:00|3400.09|3398.09|3397.09|3395.09|3400.09|3398.09|3397.09|3395.09|391
1595378100000|2020-07-22 00:35:00|3396.09|3394.09|3398.09|3396.09|3398.09|3396.09|3396.09|3394.09|187
1595378400000|2020-07-22 00:40:00|3399.09|3397.09|3398.09|3396.09|3400.09|3398.09|3398.09|3396.09|303
1595378700000|2020-07-22 00:45:00|3398.59|3396.59|3399.59|3397.59|3400.09|3398.09|3398.59|3396.59|115
1595379000000|2020-07-22 00:50:00|3400.09|3398.09|3400.09|3398.09|3400.09|3398.09|3398.09|3396.09|351
1595379300000|2020-07-22 00:55:00|3399.59|3397.59|3396.09|3394.09|3400.09|3398.09|3396.09|3394.09|979
1595379600000|2020-07-22 01:00:00|3395.09|3393.09|3399.09|3397.09|3399.09|3397.09|3395.09|3393.09|645
1595379900000|2020-07-22 01:05:00|3399.59|3397.59|3400.09|3398.09|3400.09|3398.09|3399.59|3397.59|66
1595380200000|2020-07-22 01:10:00|3399.59|3397.59|3400.09|3398.09|3400.09|3398.09|3399.09|3397.09|146
1595380500000|2020-07-22 01:15:00|3400.59|3398.59|3399.09|3397.09|3400.59|3398.59|3398.09|3396.09|282
1595380800000|2020-07-22 01:20:00|3398.59|3396.59|3400.59|3398.59|3402.09|3400.09|3398.59|3396.59|381
1595381100000|2020-07-22 01:25:00|3401.09|3399.09|3401.09|3399.09|3401.09|3399.09|3400.09|3398.09|22
1595381400000|2020-07-22 01:30:00|3400.09|3398.09|3401.09|3399.09|3401.09|3399.09|3399.09|3397.09|180
1595381700000|2020-07-22 01:35:00|3400.59|3398.59|3399.09|3397.09|3401.09|3399.09|3399.09|3397.09|106
1595382000000|2020-07-22 01:40:00|3398.09|3396.09|3398.09|3396.09|3399.09|3397.09|3398.09|3396.09|80
1595382300000|2020-07-22 01:45:00|3397.09|3395.09|3399.09|3397.09|3399.59|3397.59|3397.09|3395.09|42
1595382600000|2020-07-22 01:50:00|3398.59|3396.59|3398.09|3396.09|3399.09|3397.09|3398.09|3396.09|25
1595382900000|2020-07-22 01:55:00|3397.59|3395.59|3398.09|3396.09|3399.09|3397.09|3397.09|3395.09|366
1595383200000|2020-07-22 02:00:00|3397.09|3395.09|3399.09|3397.09|3400.09|3398.09|3397.09|3395.09|265
1595383500000|2020-07-22 02:05:00|3398.09|3396.09|3398.09|3396.09|3398.09|3396.09|3398.09|3396.09|151
1595383800000|2020-07-22 02:10:00|3398.59|3396.59|3401.09|3399.09|3401.09|3399.09|3398.09|3396.09|404
1595384100000|2020-07-22 02:15:00|3402.09|3400.09|3405.09|3403.09|3405.09|3403.09|3401.59|3399.59|518
1595384400000|2020-07-22 02:20:00|3406.09|3404.09|3407.09|3405.09|3407.09|3405.09|3405.59|3403.59|457
1595384700000|2020-07-22 02:25:00|3408.09|3406.09|3407.09|3405.09|3408.09|3406.09|3406.09|3404.09|571
1595385000000|2020-07-22 02:30:00|3406.09|3404.09|3406.09|3404.09|3406.59|3404.59|3406.09|3404.09|161
1595385300000|2020-07-22 02:35:00|3406.59|3404.59|3406.09|3404.09|3406.59|3404.59|3406.09|3404.09|114
1595385600000|2020-07-22 02:40:00|3406.59|3404.59|3407.09|3405.09|3407.09|3405.09|3406.09|3404.09|256
1595385900000|2020-07-22 02:45:00|3406.09|3404.09|3406.09|3404.09|3407.09|3405.09|3406.09|3404.09|177
1595386200000|2020-07-22 02:50:00|3407.09|3405.09|3407.09|3405.09|3407.09|3405.09|3407.09|3405.09|152
1595386500000|2020-07-22 02:55:00|3408.09|3406.09|3407.09|3405.09|3409.09|3407.09|3407.09|3405.09|783
1595386800000|2020-07-22 03:00:00|3406.09|3404.09|3406.09|3404.09|3406.59|3404.59|3406.09|3404.09|69
1595387100000|2020-07-22 03:05:00|3407.09|3405.09|3406.09|3404.09|3407.09|3405.09|3406.09|3404.09|165
1595387400000|2020-07-22 03:10:00|3406.59|3404.59|3407.09|3405.09|3407.09|3405.09|3406.09|3404.09|161
1595387700000|2020-07-22 03:15:00|3408.09|3406.09|3409.09|3407.09|3410.09|3408.09|3408.09|3406.09|265
1595388000000|2020-07-22 03:20:00|3408.09|3406.09|3406.09|3404.09|3409.09|3407.09|3406.09|3404.09|233
1595388300000|2020-07-22 03:25:00|3407.09|3405.09|3405.09|3403.09|3407.09|3405.09|3405.09|3403.09|233
1595388600000|2020-07-22 03:30:00|3404.09|3402.09|3404.09|3402.09|3405.09|3403.09|3404.09|3402.09|124
1595388900000|2020-07-22 03:35:00|3405.09|3403.09|3405.09|3403.09|3405.09|3403.09|3404.09|3402.09|28
1595389500000|2020-07-22 03:45:00|||||||||4
1595389800000|2020-07-22 03:50:00|3404.09|3402.09|3404.09|3402.09|3404.09|3402.09|3404.09|3402.09|33
1595390100000|2020-07-22 03:55:00|||||||||1
1595390400000|2020-07-22 04:00:00|||||||||1
1595390700000|2020-07-22 04:05:00|||||||||1
1595391000000|2020-07-22 04:10:00|3403.09|3401.09|3403.09|3401.09|3403.09|3401.09|3403.09|3401.09|129
1595391300000|2020-07-22 04:15:00|3402.09|3400.09|3400.09|3398.09|3402.09|3400.09|3399.09|3397.09|247
1595391600000|2020-07-22 04:20:00|3399.59|3397.59|3400.09|3398.09|3400.09|3398.09|3399.09|3397.09|36
1595391900000|2020-07-22 04:25:00|3401.09|3399.09|3401.09|3399.09|3401.09|3399.09|3400.09|3398.09|13
1595392200000|2020-07-22 04:30:00|3400.09|3398.09|3397.09|3395.09|3400.09|3398.09|3397.09|3395.09|333
1595392500000|2020-07-22 04:35:00|3398.09|3396.09|3398.09|3396.09|3398.09|3396.09|3397.09|3395.09|76
1595392800000|2020-07-22 04:40:00|3397.59|3395.59|3396.09|3394.09|3397.59|3395.59|3396.09|3394.09|100
1595393100000|2020-07-22 04:45:00|3395.59|3393.59|3396.09|3394.09|3397.09|3395.09|3395.09|3393.09|204
1595393400000|2020-07-22 04:50:00|3397.09|3395.09|3393.09|3391.09|3397.09|3395.09|3393.09|3391.09|166
1595393700000|2020-07-22 04:55:00|3394.09|3392.09|3394.09|3392.09|3395.09|3393.09|3393.09|3391.09|47
1595394000000|2020-07-22 05:00:00|3393.59|3391.59|3392.59|3390.59|3395.09|3393.09|3392.09|3390.09|352
1595394300000|2020-07-22 05:05:00|3393.09|3391.09|3393.09|3391.09|3393.09|3391.09|3391.09|3389.09|343
1595394600000|2020-07-22 05:10:00|3393.59|3391.59|3394.09|3392.09|3394.09|3392.09|3391.09|3389.09|111
1595394900000|2020-07-22 05:15:00|3393.59|3391.59|3395.09|3393.09|3396.09|3394.09|3393.09|3391.09|185
1595395200000|2020-07-22 05:20:00|3396.09|3394.09|3396.09|3394.09|3397.09|3395.09|3395.09|3393.09|119
1595395500000|2020-07-22 05:25:00|3397.09|3395.09|3396.59|3394.59|3398.09|3396.09|3396.09|3394.09|225
1595395800000|2020-07-22 05:30:00|3397.09|3395.09|3394.09|3392.09|3397.09|3395.09|3394.09|3392.09|60
1595396100000|2020-07-22 05:35:00|3395.09|3393.09|3393.09|3391.09|3395.09|3393.09|3392.59|3390.59|141
1595396400000|2020-07-22 05:40:00|3392.09|3390.09|3393.09|3391.09|3393.09|3391.09|3391.09|3389.09|604
1595396700000|2020-07-22 05:45:00|3392.59|3390.59|3395.09|3393.09|3395.09|3393.09|3392.09|3390.09|151
1595397000000|2020-07-22 05:50:00|3395.59|3393.59|3396.09|3394.09|3397.09|3395.09|3395.09|3393.09|164
1595397300000|2020-07-22 05:55:00|3396.59|3394.59|3395.09|3393.09|3396.59|3394.59|3395.09|3393.09|113
1595397600000|2020-07-22 06:00:00|3394.84|3393.34|3394.84|3393.34|3395.84|3394.34|3393.84|3392.34|1633
1595397900000|2020-07-22 06:05:00|3395.34|3393.84|3395.84|3394.34|3396.34|3394.84|3394.84|3393.34|1241
1595398200000|2020-07-22 06:10:00|3395.34|3393.84|3394.84|3393.34|3395.84|3394.34|3394.84|3393.34|314
1595398500000|2020-07-22 06:15:00|3395.84|3394.34|3394.84|3393.34|3395.84|3394.34|3394.84|3393.34|489
1595398800000|2020-07-22 06:20:00|3395.84|3394.34|3392.84|3391.34|3395.84|3394.34|3392.84|3391.34|879
1595399100000|2020-07-22 06:25:00|3391.84|3390.34|3391.84|3390.34|3391.84|3390.34|3390.84|3389.34|1527
1595399400000|2020-07-22 06:30:00|3392.84|3391.34|3393.84|3392.34|3394.84|3393.34|3392.84|3391.34|961
1595399700000|2020-07-22 06:35:00|3394.84|3393.34|3394.84|3393.34|3394.84|3393.34|3393.84|3392.34|1276
1595400000000|2020-07-22 06:40:00|3395.34|3393.84|3395.84|3394.34|3396.84|3395.34|3394.84|3393.34|1198
1595400300000|2020-07-22 06:45:00|3396.84|3395.34|3397.84|3396.34|3398.84|3397.34|3395.84|3394.34|1200
1595400600000|2020-07-22 06:50:00|3396.84|3395.34|3397.84|3396.34|3397.84|3396.34|3396.84|3395.34|573
1595400900000|2020-07-22 06:55:00|3398.84|3397.34|3398.84|3397.34|3399.84|3398.34|3396.84|3395.34|2619
1595401200000|2020-07-22 07:00:00|3399.84|3398.34|3392.84|3391.34|3401.84|3400.34|3392.84|3391.34|11321
1595401500000|2020-07-22 07:05:00|3391.84|3390.34|3397.84|3396.34|3399.84|3398.34|3390.84|3389.34|9054
1595401800000|2020-07-22 07:10:00|3398.84|3397.34|3400.84|3399.34|3401.84|3400.34|3397.84|3396.34|6042
1595402100000|2020-07-22 07:15:00|3401.84|3400.34|3394.84|3393.34|3402.84|3401.34|3394.84|3393.34|3956
1595402400000|2020-07-22 07:20:00|3395.84|3394.34|3398.84|3397.34|3403.84|3402.34|3395.84|3394.34|5224
1595402700000|2020-07-22 07:25:00|3399.84|3398.34|3396.84|3395.34|3403.84|3402.34|3396.84|3395.34|4014
1595403000000|2020-07-22 07:30:00|3397.84|3396.34|3390.84|3389.34|3400.84|3399.34|3390.84|3389.34|5932
1595403300000|2020-07-22 07:35:00|3389.84|3388.34|3381.84|3380.34|3392.34|3390.84|3379.84|3378.34|11384
1595403600000|2020-07-22 07:40:00|3381.59|3380.09|3379.59|3378.09|3382.59|3381.09|3373.59|3372.09|15098
1595403900000|2020-07-22 07:45:00|3378.59|3377.09|3379.59|3378.09|3381.59|3380.09|3375.59|3374.09|8094
1595404200000|2020-07-22 07:50:00|3378.59|3377.09|3379.59|3378.09|3381.59|3380.09|3372.59|3371.09|8328
1595404500000|2020-07-22 07:55:00|3378.59|3377.09|3376.59|3375.09|3380.59|3379.09|3375.59|3374.09|6501
1595404800000|2020-07-22 08:00:00|3376.09|3374.59|3378.59|3377.09|3381.59|3380.09|3375.59|3374.09|9006
1595405100000|2020-07-22 08:05:00|3377.59|3376.09|3379.59|3378.09|3380.59|3379.09|3375.59|3374.09|4994
1595405400000|2020-07-22 08:10:00|3378.59|3377.09|3380.59|3379.09|3384.59|3383.09|3376.59|3375.09|6734
1595405700000|2020-07-22 08:15:00|3379.59|3378.09|3378.59|3377.09|3381.59|3380.09|3377.59|3376.09|5282
1595406000000|2020-07-22 08:20:00|3379.59|3378.09|3380.59|3379.09|3383.59|3382.09|3378.59|3377.09|11805
1595406300000|2020-07-22 08:25:00|3379.59|3378.09|3378.59|3377.09|3382.59|3381.09|3378.59|3377.09|6482
1595406600000|2020-07-22 08:30:00|3377.59|3376.09|3375.59|3374.09|3378.59|3377.09|3373.59|3372.09|10039
1595406900000|2020-07-22 08:35:00|3374.59|3373.09|3370.59|3369.09|3375.59|3374.09|3370.59|3369.09|9393
1595407200000|2020-07-22 08:40:00|3369.59|3368.09|3371.59|3370.09|3374.59|3373.09|3369.59|3368.09|5659
1595407500000|2020-07-22 08:45:00|3370.59|3369.09|3375.59|3374.09|3375.59|3374.09|3370.59|3369.09|6388
1595407800000|2020-07-22 08:50:00|3374.59|3373.09|3374.59|3373.09|3375.59|3374.09|3371.59|3370.09|3512
1595408100000|2020-07-22 08:55:00|3373.59|3372.09|3375.59|3374.09|3376.59|3375.09|3373.59|3372.09|4859
1595408400000|2020-07-22 09:00:00|3375.09|3373.59|3373.59|3372.09|3375.59|3374.09|3370.59|3369.09|7331
1595408700000|2020-07-22 09:05:00|3373.09|3371.59|3368.59|3367.09|3375.59|3374.09|3368.59|3367.09|6965
1595409000000|2020-07-22 09:10:00|3367.59|3366.09|3366.09|3364.59|3368.59|3367.09|3364.59|3363.09|6811
1595409300000|2020-07-22 09:15:00|3365.59|3364.09|3367.59|3366.09|3368.59|3367.09|3365.59|3364.09|5342
1595409600000|2020-07-22 09:20:00|3366.59|3365.09|3367.59|3366.09|3368.59|3367.09|3365.59|3364.09|5741
1595409900000|2020-07-22 09:25:00|3366.59|3365.09|3364.59|3363.09|3367.59|3366.09|3364.59|3363.09|4179
1595410200000|2020-07-22 09:30:00|3365.59|3364.09|3370.59|3369.09|3371.59|3370.09|3364.59|3363.09|10494
1595410500000|2020-07-22 09:35:00|3371.59|3370.09|3373.59|3372.09|3374.59|3373.09|3369.59|3368.09|8867
1595410800000|2020-07-22 09:40:00|3374.59|3373.09|3375.59|3374.09|3376.59|3375.09|3372.59|3371.09|4836
1595411100000|2020-07-22 09:45:00|3376.59|3375.09|3379.59|3378.09|3380.59|3379.09|3376.59|3375.09|7555
1595411400000|2020-07-22 09:50:00|3380.59|3379.09|3378.59|3377.09|3381.59|3380.09|3377.59|3376.09|6830
1595411700000|2020-07-22 09:55:00|3378.09|3376.59|3379.59|3378.09|3381.59|3380.09|3377.59|3376.09|3012
1595412000000|2020-07-22 10:00:00|3380.59|3379.09|3378.59|3377.09|3380.59|3379.09|3377.59|3376.09|1723
1595412300000|2020-07-22 10:05:00|3377.59|3376.09|3374.59|3373.09|3377.59|3376.09|3373.59|3372.09|4085
1595412600000|2020-07-22 10:10:00|3375.59|3374.09|3371.59|3370.09|3376.59|3375.09|3371.59|3370.09|2980
1595412900000|2020-07-22 10:15:00|3372.59|3371.09|3372.59|3371.09|3372.59|3371.09|3369.59|3368.09|2921
1595413200000|2020-07-22 10:20:00|3371.59|3370.09|3371.59|3370.09|3373.59|3372.09|3371.59|3370.09|2203
1595413500000|2020-07-22 10:25:00|3370.59|3369.09|3369.59|3368.09|3370.59|3369.09|3368.59|3367.09|1796
1595413800000|2020-07-22 10:30:00|3368.59|3367.09|3370.59|3369.09|3371.59|3370.09|3368.59|3367.09|2722
1595414100000|2020-07-22 10:35:00|3371.59|3370.09|3372.59|3371.09|3372.59|3371.09|3370.59|3369.09|1220
1595414400000|2020-07-22 10:40:00|3373.59|3372.09|3371.59|3370.09|3373.59|3372.09|3371.59|3370.09|3038
1595414700000|2020-07-22 10:45:00|3372.59|3371.09|3374.59|3373.09|3374.59|3373.09|3371.59|3370.09|5514
1595415000000|2020-07-22 10:50:00|3375.59|3374.09|3373.59|3372.09|3375.59|3374.09|3371.59|3370.09|5517
1595415300000|2020-07-22 10:55:00|3374.09|3372.59|3374.59|3373.09|3378.59|3377.09|3373.59|3372.09|3254
1595415600000|2020-07-22 11:00:00|3375.59|3374.09|3377.59|3376.09|3378.59|3377.09|3375.59|3374.09|4784
1595415900000|2020-07-22 11:05:00|3376.59|3375.09|3379.59|3378.09|3379.59|3378.09|3375.59|3374.09|3371
1595416200000|2020-07-22 11:10:00|3378.59|3377.09|3376.59|3375.09|3379.59|3378.09|3376.59|3375.09|2718
1595416500000|2020-07-22 11:15:00|3377.59|3376.09|3376.59|3375.09|3378.59|3377.09|3375.59|3374.09|1464
1595416800000|2020-07-22 11:20:00|3377.59|3376.09|3376.59|3375.09|3377.59|3376.09|3375.59|3374.09|4825
1595417100000|2020-07-22 11:25:00|3377.59|3376.09|3380.59|3379.09|3380.59|3379.09|3376.59|3375.09|4445
1595417400000|2020-07-22 11:30:00|3381.59|3380.09|3377.59|3376.09|3381.59|3380.09|3377.59|3376.09|1724
1595417700000|2020-07-22 11:35:00|3378.59|3377.09|3378.59|3377.09|3380.59|3379.09|3377.59|3376.09|2589
1595418000000|2020-07-22 11:40:00|3378.92|3377.42|3381.92|3380.42|3383.92|3382.42|3378.92|3377.42|2926
1595418300000|2020-07-22 11:45:00|3382.92|3381.42|3381.92|3380.42|3383.92|3382.42|3380.92|3379.42|1655
1595418600000|2020-07-22 11:50:00|3380.92|3379.42|3380.92|3379.42|3381.92|3380.42|3379.92|3378.42|1405
1595418900000|2020-07-22 11:55:00|3380.42|3378.92|3379.92|3378.42|3381.92|3380.42|3378.92|3377.42|1317
1595419200000|2020-07-22 12:00:00|3380.92|3379.42|3379.92|3378.42|3380.92|3379.42|3371.92|3370.42|14738
1595419500000|2020-07-22 12:05:00|3378.92|3377.42|3381.92|3380.42|3382.92|3381.42|3378.92|3377.42|3171
1595419800000|2020-07-22 12:10:00|3380.92|3379.42|3382.92|3381.42|3384.92|3383.42|3380.92|3379.42|2333
1595420100000|2020-07-22 12:15:00|3383.92|3382.42|3380.92|3379.42|3383.92|3382.42|3379.92|3378.42|3661
1595420400000|2020-07-22 12:20:00|3381.92|3380.42|3379.92|3378.42|3381.92|3380.42|3377.92|3376.42|6025
1595420700000|2020-07-22 12:25:00|3378.92|3377.42|3376.92|3375.42|3378.92|3377.42|3374.92|3373.42|1474
1595421000000|2020-07-22 12:30:00|3375.92|3374.42|3374.92|3373.42|3376.92|3375.42|3374.92|3373.42|3038
1595421300000|2020-07-22 12:35:00|3373.92|3372.42|3374.92|3373.42|3375.92|3374.42|3372.92|3371.42|4934
1595421600000|2020-07-22 12:40:00|3373.92|3372.42|3375.92|3374.42|3375.92|3374.42|3373.92|3372.42|1503
1595421900000|2020-07-22 12:45:00|3376.92|3375.42|3377.92|3376.42|3377.92|3376.42|3374.92|3373.42|2549
1595422200000|2020-07-22 12:50:00|3378.92|3377.42|3376.92|3375.42|3378.92|3377.42|3376.92|3375.42|1935
1595422500000|2020-07-22 12:55:00|3377.92|3376.42|3377.92|3376.42|3378.92|3377.42|3376.92|3375.42|1221
1595422800000|2020-07-22 13:00:00|3376.92|3375.42|3374.92|3373.42|3377.92|3376.42|3374.92|3373.42|3149
1595423100000|2020-07-22 13:05:00|3375.92|3374.42|3374.92|3373.42|3375.92|3374.42|3373.92|3372.42|1475
1595423400000|2020-07-22 13:10:00|3375.92|3374.42|3372.92|3371.42|3375.92|3374.42|3372.92|3371.42|2306
1595423700000|2020-07-22 13:15:00|3373.92|3372.42|3372.92|3371.42|3373.92|3372.42|3371.92|3370.42|3631
1595424000000|2020-07-22 13:20:00|3371.92|3370.42|3373.92|3372.42|3373.92|3372.42|3370.92|3369.42|6543
1595424300000|2020-07-22 13:25:00|3374.92|3373.42|3373.92|3372.42|3374.92|3373.42|3373.92|3372.42|3055
1595424600000|2020-07-22 13:30:00|3374.92|3373.42|3372.92|3371.42|3374.92|3373.42|3371.92|3370.42|6358
1595424900000|2020-07-22 13:35:00|3373.92|3372.42|3372.92|3371.42|3374.92|3373.42|3370.92|3369.42|5698
1595425200000|2020-07-22 13:40:00|3373.92|3372.42|3377.92|3376.42|3377.92|3376.42|3373.92|3372.42|3728
1595425500000|2020-07-22 13:45:00|3378.92|3377.42|3378.92|3377.42|3379.92|3378.42|3377.92|3376.42|4369
1595425800000|2020-07-22 13:50:00|3379.92|3378.42|3382.92|3381.42|3383.92|3382.42|3378.92|3377.42|6616
1595426100000|2020-07-22 13:55:00|3381.92|3380.42|3377.92|3376.42|3382.92|3381.42|3377.92|3376.42|7580
1595426400000|2020-07-22 14:00:00|3376.92|3375.42|3375.92|3374.42|3377.92|3376.42|3374.92|3373.42|8757
1595426700000|2020-07-22 14:05:00|3374.92|3373.42|3378.92|3377.42|3378.92|3377.42|3374.92|3373.42|5851
1595427000000|2020-07-22 14:10:00|3378.72|3377.22|3375.72|3374.22|3378.72|3377.22|3374.72|3373.22|6364
1595427300000|2020-07-22 14:15:00|3376.72|3375.22|3378.72|3377.22|3378.72|3377.22|3375.72|3374.22|3577
1595427600000|2020-07-22 14:20:00|3377.72|3376.22|3377.72|3376.22|3378.72|3377.22|3376.72|3375.22|5802
1595427900000|2020-07-22 14:25:00|3376.72|3375.22|3375.72|3374.22|3378.72|3377.22|3374.72|3373.22|5058
1595428200000|2020-07-22 14:30:00|3374.72|3373.22|3375.72|3374.22|3377.72|3376.22|3374.72|3373.22|4389
1595428500000|2020-07-22 14:35:00|3375.22|3373.72|3379.72|3378.22|3379.72|3378.22|3374.72|3373.22|5869
1595428800000|2020-07-22 14:40:00|3378.72|3377.22|3378.72|3377.22|3379.72|3378.22|3377.72|3376.22|3909
1595429100000|2020-07-22 14:45:00|3379.72|3378.22|3374.72|3373.22|3380.72|3379.22|3374.72|3373.22|8670
1595429400000|2020-07-22 14:50:00|3373.72|3372.22|3368.72|3367.22|3373.72|3372.22|3368.72|3367.22|8413
1595429700000|2020-07-22 14:55:00|3369.72|3368.22|3369.72|3368.22|3370.72|3369.22|3368.72|3367.22|4171
1595430000000|2020-07-22 15:00:00|3370.72|3369.22|3370.72|3369.22|3371.72|3370.22|3369.72|3368.22|5032
1595430300000|2020-07-22 15:05:00|3369.72|3368.22|3365.72|3364.22|3370.72|3369.22|3365.72|3364.22|8511
1595430600000|2020-07-22 15:10:00|3364.72|3363.22|3361.72|3360.22|3365.72|3364.22|3361.72|3360.22|10514
1595430900000|2020-07-22 15:15:00|3360.72|3359.22|3365.72|3364.22|3366.72|3365.22|3360.72|3359.22|8472
1595431200000|2020-07-22 15:20:00|3366.22|3364.72|3369.72|3368.22|3371.72|3370.22|3365.72|3364.22|12892
1595431500000|2020-07-22 15:25:00|3370.72|3369.22|3369.72|3368.22|3370.72|3369.22|3367.72|3366.22|19090
1595431800000|2020-07-22 15:30:00|3370.72|3369.22|3370.72|3369.22|3372.72|3371.22|3369.72|3368.22|35933
1595432100000|2020-07-22 15:35:00|3371.72|3370.22|3373.72|3372.22|3373.72|3372.22|3369.72|3368.22|20210
1595432400000|2020-07-22 15:40:00|3372.72|3371.22|3375.72|3374.22|3375.72|3374.22|3372.72|3371.22|6051
1595432700000|2020-07-22 15:45:00|3374.72|3373.22|3374.72|3373.22|3375.72|3374.22|3373.72|3372.22|8730
1595433000000|2020-07-22 15:50:00|3373.72|3372.22|3374.72|3373.22|3375.72|3374.22|3373.72|3372.22|4020
1595433300000|2020-07-22 15:55:00|3375.72|3374.22|3374.72|3373.22|3375.72|3374.22|3374.72|3373.22|5590
1595433600000|2020-07-22 16:00:00|3375.72|3374.22|3373.72|3372.22|3375.72|3374.22|3373.72|3372.22|5034
1595433900000|2020-07-22 16:05:00|3374.72|3373.22|3373.72|3372.22|3374.72|3373.22|3373.72|3372.22|1641
1595434200000|2020-07-22 16:10:00|3374.72|3373.22|3379.72|3378.22|3379.72|3378.22|3373.72|3372.22|3361
1595434500000|2020-07-22 16:15:00|3380.72|3379.22|3378.72|3377.22|3381.72|3380.22|3378.72|3377.22|3614
1595434800000|2020-07-22 16:20:00|3377.72|3376.22|3376.72|3375.22|3377.72|3376.22|3376.72|3375.22|1518
1595435100000|2020-07-22 16:25:00|3377.72|3376.22|3377.72|3376.22|3377.72|3376.22|3376.72|3375.22|1579
1595435400000|2020-07-22 16:30:00|3376.72|3375.22|3376.72|3375.22|3376.72|3375.22|3375.72|3374.22|670
1595435700000|2020-07-22 16:35:00|3377.72|3376.22|3377.72|3376.22|3377.72|3376.22|3376.72|3375.22|886
1595436000000|2020-07-22 16:40:00|3376.72|3375.22|3376.72|3375.22|3377.22|3375.72|3375.72|3374.22|2078
1595436300000|2020-07-22 16:45:00|3375.72|3374.22|3377.72|3376.22|3377.72|3376.22|3375.72|3374.22|994
1595436600000|2020-07-22 16:50:00|3376.72|3375.22|3374.72|3373.22|3376.72|3375.22|3374.72|3373.22|870
1595436900000|2020-07-22 16:55:00|3375.72|3374.22|3376.72|3375.22|3376.72|3375.22|3374.72|3373.22|958
1595437200000|2020-07-22 17:00:00|3375.72|3374.22|3375.72|3374.22|3376.72|3375.22|3374.72|3373.22|364
1595437500000|2020-07-22 17:05:00|3374.72|3373.22|3374.72|3373.22|3375.72|3374.22|3374.72|3373.22|760
1595437800000|2020-07-22 17:10:00|3375.72|3374.22|3376.72|3375.22|3377.22|3375.72|3374.72|3373.22|659
1595438100000|2020-07-22 17:15:00|3377.72|3376.22|3377.72|3376.22|3378.72|3377.22|3376.72|3375.22|1641
1595438400000|2020-07-22 17:20:00|3378.72|3377.22|3378.72|3377.22|3378.72|3377.22|3377.72|3376.22|466
1595438700000|2020-07-22 17:25:00|3377.72|3376.22|3376.72|3375.22|3377.72|3376.22|3375.72|3374.22|670
1595439000000|2020-07-22 17:30:00|3375.72|3374.22|3373.72|3372.22|3376.72|3375.22|3373.72|3372.22|704
1595439300000|2020-07-22 17:35:00|3374.72|3373.22|3374.72|3373.22|3374.72|3373.22|3373.72|3372.22|220
1595439600000|2020-07-22 17:40:00|3375.72|3374.22|3374.72|3373.22|3375.72|3374.22|3374.72|3373.22|110
1595439900000|2020-07-22 17:45:00|3375.22|3373.72|3372.72|3371.22|3375.72|3374.22|3371.72|3370.22|1873
1595440200000|2020-07-22 17:50:00|3371.72|3370.22|3371.72|3370.22|3372.72|3371.22|3371.72|3370.22|364
1595440500000|2020-07-22 17:55:00|3370.72|3369.22|3368.72|3367.22|3371.72|3370.22|3368.72|3367.22|1612
1595440800000|2020-07-22 18:00:00|3369.72|3368.22|3372.72|3371.22|3373.72|3372.22|3369.72|3368.22|834
1595441100000|2020-07-22 18:05:00|3373.22|3371.72|3372.72|3371.22|3373.72|3372.22|3372.72|3371.22|215
1595441400000|2020-07-22 18:10:00|3371.72|3370.22|3373.72|3372.22|3373.72|3372.22|3371.72|3370.22|781
1595441700000|2020-07-22 18:15:00|3372.72|3371.22|3374.72|3373.22|3375.22|3373.72|3372.72|3371.22|722
1595442000000|2020-07-22 18:20:00|3375.72|3374.22|3374.72|3373.22|3375.72|3374.22|3373.72|3372.22|893
1595442300000|2020-07-22 18:25:00|3373.72|3372.22|3374.72|3373.22|3374.72|3373.22|3373.72|3372.22|915
1595442600000|2020-07-22 18:30:00|3373.72|3372.22|3374.72|3373.22|3375.72|3374.22|3372.72|3371.22|570
1595442900000|2020-07-22 18:35:00|3375.72|3374.22|3377.72|3376.22|3377.72|3376.22|3375.72|3374.22|470
1595443200000|2020-07-22 18:40:00|3376.72|3375.22|3377.72|3376.22|3377.72|3376.22|3376.72|3375.22|306
1595443500000|2020-07-22 18:45:00|3378.72|3377.22|3377.72|3376.22|3378.72|3377.22|3377.72|3376.22|226
1595443800000|2020-07-22 18:50:00|3376.72|3375.22|3378.72|3377.22|3378.72|3377.22|3376.72|3375.22|911
1595444100000|2020-07-22 18:55:00|3377.72|3376.22|3376.72|3375.22|3378.72|3377.22|3376.72|3375.22|280
1595444400000|2020-07-22 19:00:00|3377.72|3376.22|3376.72|3375.22|3378.72|3377.22|3376.72|3375.22|731
1595444700000|2020-07-22 19:05:00|3377.72|3376.22|3377.72|3376.22|3378.72|3377.22|3376.72|3375.22|421
1595445000000|2020-07-22 19:10:00|3378.72|3377.22|3381.72|3380.22|3382.72|3381.22|3378.72|3377.22|1008
1595445300000|2020-07-22 19:15:00|3381.22|3379.72|3380.72|3379.22|3381.72|3380.22|3380.72|3379.22|475
1595445600000|2020-07-22 19:20:00|3380.22|3378.72|3379.72|3378.22|3380.72|3379.22|3379.72|3378.22|660
1595445900000|2020-07-22 19:25:00|3380.72|3379.22|3378.72|3377.22|3380.72|3379.22|3378.72|3377.22|600
1595446200000|2020-07-22 19:30:00|3379.72|3378.22|3377.72|3376.22|3379.72|3378.22|3377.72|3376.22|505
1595446500000|2020-07-22 19:35:00|3378.72|3377.22|3378.72|3377.22|3379.72|3378.22|3377.72|3376.22|1002
1595446800000|2020-07-22 19:40:00|3379.72|3378.22|3381.72|3380.22|3382.72|3381.22|3378.72|3377.22|640
1595447100000|2020-07-22 19:45:00|3382.22|3380.72|3383.72|3382.22|3383.72|3382.22|3381.72|3380.22|560
1595447400000|2020-07-22 19:50:00|3384.72|3383.22|3381.72|3380.22|3384.72|3383.22|3381.72|3380.22|1611
1595447700000|2020-07-22 19:55:00|3380.72|3379.22|3380.22|3378.72|3383.72|3382.22|3378.72|3377.22|5997
1595448000000|2020-07-22 20:00:00|3379.97|3376.97|3377.07|3374.07|3383.27|3380.27|3375.57|3372.57|166
1595448300000|2020-07-22 20:05:00|3376.87|3373.87|3379.07|3376.07|3380.77|3377.77|3375.87|3372.87|0
1595448600000|2020-07-22 20:10:00|3378.97|3375.97|3378.07|3375.07|3379.97|3376.97|3376.37|3373.37|0
1595448900000|2020-07-22 20:15:00|3377.87|3374.87|3379.17|3376.17|3379.47|3376.47|3377.87|3374.87|0
1595449200000|2020-07-22 20:20:00|3379.27|3376.27|3378.67|3375.67|3379.47|3376.47|3378.37|3375.37|0
1595449500000|2020-07-22 20:25:00|3378.87|3375.87|3378.07|3375.07|3378.87|3375.87|3378.07|3375.07|0
1595449800000|2020-07-22 20:30:00|3378.37|3375.37|3380.87|3377.87|3381.67|3378.67|3377.97|3374.97|0
1595450100000|2020-07-22 20:35:00|3380.57|3377.57|3379.57|3376.57|3381.07|3378.07|3379.07|3376.07|0
1595450400000|2020-07-22 20:40:00|3379.07|3376.07|3379.07|3376.07|3380.07|3377.07|3378.77|3375.77|0
1595450700000|2020-07-22 20:45:00|3378.77|3375.77|3378.57|3375.57|3379.27|3376.27|3378.27|3375.27|0
1595451000000|2020-07-22 20:50:00|3378.27|3375.27|3378.77|3375.77|3379.07|3376.07|3377.97|3374.97|0
1595451300000|2020-07-22 20:55:00|3378.57|3375.57|3378.77|3375.77|3379.07|3376.07|3377.97|3374.97|0
1595451600000|2020-07-22 21:00:00|3378.67|3375.67|3379.07|3376.07|3379.27|3376.27|3378.67|3375.67|0
1595451900000|2020-07-22 21:05:00|3379.37|3376.37|3379.07|3376.07|3379.37|3376.37|3379.07|3376.07|0
1595452200000|2020-07-22 21:10:00|3379.47|3376.47|3379.47|3376.47|3379.47|3376.47|3379.07|3376.07|0
1595452500000|2020-07-22 21:15:00|3379.57|3376.57|3379.17|3376.17|3379.57|3376.57|3379.17|3376.17|0
1595452800000|2020-07-22 21:20:00|3379.07|3376.07|3379.07|3376.07|3379.17|3376.17|3378.87|3375.87|0
1595453100000|2020-07-22 21:25:00|3378.97|3375.97|3379.07|3376.07|3379.27|3376.27|3378.97|3375.97|0
1595453400000|2020-07-22 21:30:00|3379.17|3376.17|3378.97|3375.97|3379.27|3376.27|3378.97|3375.97|0
1595453700000|2020-07-22 21:35:00|3379.27|3376.27|3378.27|3375.27|3379.27|3376.27|3378.07|3375.07|0
1595454300000|2020-07-22 21:45:00|3378.37|3375.37|3378.47|3375.47|3378.77|3375.77|3378.27|3375.27|0
1595454600000|2020-07-22 21:50:00|3378.67|3375.67|3378.47|3375.47|3378.67|3375.67|3378.47|3375.47|0
1595454900000|2020-07-22 21:55:00|3378.57|3375.57|3378.57|3375.57|3378.67|3375.67|3378.47|3375.47|0
1595455200000|2020-07-22 22:00:00|3380.07|3377.07|3376.57|3373.57|3380.57|3377.57|3375.27|3372.27|0
1595455500000|2020-07-22 22:05:00|3376.87|3373.87|3378.97|3375.97|3379.47|3376.47|3376.77|3373.77|0
1595455800000|2020-07-22 22:10:00|3378.67|3375.67|3380.47|3377.47|3380.57|3377.57|3378.67|3375.67|0
1595456100000|2020-07-22 22:15:00|3380.17|3377.17|3381.77|3378.77|3381.97|3378.97|3380.17|3377.17|0
1595456400000|2020-07-22 22:20:00|3381.97|3378.97|3380.07|3377.07|3381.97|3378.97|3379.47|3376.47|0
1595456700000|2020-07-22 22:25:00|3379.97|3376.97|3379.47|3376.47|3380.17|3377.17|3378.97|3375.97|0
1595457000000|2020-07-22 22:30:00|3379.67|3376.67|3378.97|3375.97|3379.67|3376.67|3377.87|3374.87|0
1595457300000|2020-07-22 22:35:00|3378.67|3375.67|3378.37|3375.37|3378.97|3375.97|3378.17|3375.17|0
1595457600000|2020-07-22 22:40:00|3378.27|3375.27|3378.17|3375.17|3378.37|3375.37|3377.87|3374.87|0
1595457900000|2020-07-22 22:45:00|3378.27|3375.27|3378.67|3375.67|3378.97|3375.97|3378.17|3375.17|0
1595458200000|2020-07-22 22:50:00|3378.97|3375.97|3377.87|3374.87|3379.67|3376.67|3377.07|3374.07|0
1595458500000|2020-07-22 22:55:00|3377.77|3374.77|3377.87|3374.87|3378.97|3375.97|3377.77|3374.77|0
1595458800000|2020-07-22 23:00:00|3377.97|3374.97|3378.67|3375.67|3378.97|3375.97|3377.97|3374.97|0
1595459100000|2020-07-22 23:05:00|3378.97|3375.97|3377.87|3374.87|3378.97|3375.97|3377.87|3374.87|0
1595459400000|2020-07-22 23:10:00|3378.17|3375.17|3376.57|3373.57|3378.67|3375.67|3376.07|3373.07|0
1595459700000|2020-07-22 23:15:00|3376.37|3373.37|3375.87|3372.87|3376.57|3373.57|3375.57|3372.57|0
1595460000000|2020-07-22 23:20:00|3375.57|3372.57|3377.07|3374.07|3377.37|3374.37|3375.57|3372.57|0
1595460300000|2020-07-22 23:25:00|3377.27|3374.27|3376.87|3373.87|3377.37|3374.37|3376.87|3373.87|0
1595460600000|2020-07-22 23:30:00|3377.07|3374.07|3376.57|3373.57|3377.07|3374.07|3376.57|3373.57|0
1595460900000|2020-07-22 23:35:00|3376.47|3373.47|3376.87|3373.87|3377.07|3374.07|3374.07|3371.07|0
1595461200000|2020-07-22 23:40:00|3376.77|3373.77|3375.87|3372.87|3377.07|3374.07|3375.87|3372.87|0
1595461500000|2020-07-22 23:45:00|3375.57|3372.57|3376.07|3373.07|3376.87|3373.87|3375.07|3372.07|0
1595461800000|2020-07-22 23:50:00|3375.57|3372.57|3374.27|3371.27|3375.57|3372.57|3374.07|3371.07|0
1595462100000|2020-07-22 23:55:00|3374.77|3371.77|3372.47|3369.47|3374.77|3371.77|3371.57|3368.57|0
1595462400000|2020-07-23 00:00:00|3372.77|3369.77|3375.57|3372.57|3375.87|3372.87|3372.47|3369.47|0
1595462700000|2020-07-23 00:05:00|3375.87|3372.87|3377.87|3374.87|3377.87|3374.87|3375.27|3372.27|0
1595463000000|2020-07-23 00:10:00|3377.77|3374.77|3377.87|3374.87|3378.17|3375.17|3377.07|3374.07|0
1595463300000|2020-07-23 00:15:00|3377.77|3374.77|3372.97|3370.97|3377.97|3375.97|3371.97|3369.97|732
1595463600000|2020-07-23 00:20:00|3371.97|3369.97|3372.97|3370.97|3372.97|3370.97|3371.97|3369.97|49
1595463900000|2020-07-23 00:25:00|3371.97|3369.97|3369.97|3367.97|3372.97|3370.97|3369.97|3367.97|147
1595464200000|2020-07-23 00:30:00|3370.97|3368.97|3373.97|3371.97|3373.97|3371.97|3369.97|3367.97|242
1595464500000|2020-07-23 00:35:00|3374.97|3372.97|3374.97|3372.97|3375.97|3373.97|3373.97|3371.97|148
1595464800000|2020-07-23 00:40:00|3375.97|3373.97|3377.97|3375.97|3378.97|3376.97|3375.97|3373.97|491
1595465100000|2020-07-23 00:45:00|3377.47|3375.47|3375.97|3373.97|3377.97|3375.97|3374.97|3372.97|176
1595465400000|2020-07-23 00:50:00|3376.47|3374.47|3375.97|3373.97|3376.97|3374.97|3375.97|3373.97|45
1595465700000|2020-07-23 00:55:00|3374.97|3372.97|3374.97|3372.97|3374.97|3372.97|3373.97|3371.97|153
1595466000000|2020-07-23 01:00:00|3373.97|3371.97|3375.97|3373.97|3375.97|3373.97|3371.97|3369.97|237
1595466300000|2020-07-23 01:05:00|3374.97|3372.97|3377.97|3375.97|3378.97|3376.97|3374.97|3372.97|161
1595466600000|2020-07-23 01:10:00|3378.47|3376.47|3379.47|3377.47|3379.97|3377.97|3378.47|3376.47|86
1595466900000|2020-07-23 01:15:00|3379.97|3377.97|3381.97|3379.97|3382.97|3380.97|3378.97|3376.97|331
1595467200000|2020-07-23 01:20:00|3380.97|3378.97|3379.97|3377.97|3380.97|3378.97|3378.97|3376.97|165
1595467500000|2020-07-23 01:25:00|3379.47|3377.47|3379.97|3377.97|3379.97|3377.97|3377.97|3375.97|132
1595467800000|2020-07-23 01:30:00|3380.97|3378.97|3383.97|3381.97|3384.97|3382.97|3380.97|3378.97|534
1595468100000|2020-07-23 01:35:00|3384.97|3382.97|3384.97|3382.97|3384.97|3382.97|3383.47|3381.47|402
1595468400000|2020-07-23 01:40:00|3384.47|3382.47|3385.47|3383.47|3385.97|3383.97|3384.47|3382.47|207
1595468700000|2020-07-23 01:45:00|3385.97|3383.97|3384.47|3382.47|3385.97|3383.97|3383.97|3381.97|119
1595469000000|2020-07-23 01:50:00|3384.97|3382.97|3384.97|3382.97|3385.97|3383.97|3384.47|3382.47|125
1595469300000|2020-07-23 01:55:00|3383.97|3381.97|3383.47|3381.47|3384.97|3382.97|3382.97|3380.97|102
1595469600000|2020-07-23 02:00:00|3383.97|3381.97|3380.97|3378.97|3383.97|3381.97|3380.97|3378.97|200
1595469900000|2020-07-23 02:05:00|3379.97|3377.97|3378.97|3376.97|3379.97|3377.97|3378.97|3376.97|268
1595470200000|2020-07-23 02:10:00|3377.97|3375.97|3378.97|3376.97|3378.97|3376.97|3376.97|3374.97|185
1595470500000|2020-07-23 02:15:00|3379.97|3377.97|3380.97|3378.97|3382.97|3380.97|3379.47|3377.47|197
1595470800000|2020-07-23 02:20:00|3379.97|3377.97|3376.97|3374.97|3379.97|3377.97|3376.97|3374.97|219
1595471100000|2020-07-23 02:25:00|3377.97|3375.97|3377.97|3375.97|3377.97|3375.97|3376.47|3374.47|222
1595471400000|2020-07-23 02:30:00|3377.47|3375.47|3377.97|3375.97|3379.97|3377.97|3376.97|3374.97|210
1595471700000|2020-07-23 02:35:00|3377.47|3375.47|3374.97|3372.97|3377.97|3375.97|3374.97|3372.97|131
1595472000000|2020-07-23 02:40:00|3374.47|3372.47|3372.97|3370.97|3374.97|3372.97|3371.97|3369.97|296
1595472300000|2020-07-23 02:45:00|3373.97|3371.97|3371.97|3369.97|3374.47|3372.47|3371.97|3369.97|180
1595472600000|2020-07-23 02:50:00|3371.47|3369.47|3373.97|3371.97|3374.97|3372.97|3368.97|3366.97|278
1595472900000|2020-07-23 02:55:00|3374.47|3372.47|3373.47|3371.47|3374.97|3372.97|3372.97|3370.97|73
1595473200000|2020-07-23 03:00:00|3372.97|3370.97|3375.97|3373.97|3375.97|3373.97|3372.97|3370.97|108
1595473500000|2020-07-23 03:05:00|3376.97|3374.97|3377.47|3375.47|3378.97|3376.97|3375.97|3373.97|238
1595473800000|2020-07-23 03:10:00|3377.97|3375.97|3378.47|3376.47|3378.97|3376.97|3376.97|3374.97|69
1595474100000|2020-07-23 03:15:00|3378.97|3376.97|3375.97|3373.97|3378.97|3376.97|3375.97|3373.97|173
1595474400000|2020-07-23 03:20:00|3376.97|3374.97|3377.47|3375.47|3377.97|3375.97|3375.97|3373.97|170
1595474700000|2020-07-23 03:25:00|3376.97|3374.97|3377.97|3375.97|3377.97|3375.97|3376.97|3374.97|32
1595475000000|2020-07-23 03:30:00|3378.97|3376.97|3380.97|3378.97|3380.97|3378.97|3377.97|3375.97|199
1595475300000|2020-07-23 03:35:00|3380.47|3378.47|3379.97|3377.97|3380.97|3378.97|3379.97|3377.97|30
1595475600000|2020-07-23 03:40:00|3378.97|3376.97|3379.97|3377.97|3379.97|3377.97|3378.97|3376.97|69
1595475900000|2020-07-23 03:45:00|3378.97|3376.97|3379.97|3377.97|3379.97|3377.97|3378.97|3376.97|43
1595476200000|2020-07-23 03:50:00|3378.97|3376.97|3378.97|3376.97|3379.97|3377.97|3378.97|3376.97|59
1595476500000|2020-07-23 03:55:00|3379.97|3377.97|3378.97|3376.97|3379.97|3377.97|3378.97|3376.97|12
1595476800000|2020-07-23 04:00:00|3379.47|3377.47|3378.97|3376.97|3379.47|3377.47|3377.97|3375.97|37
1595477100000|2020-07-23 04:05:00|3379.47|3377.47|3378.97|3376.97|3379.47|3377.47|3378.97|3376.97|35
1595477400000|2020-07-23 04:10:00|3377.97|3375.97|3376.97|3374.97|3377.97|3375.97|3376.97|3374.97|42
1595477700000|2020-07-23 04:15:00|3375.97|3373.97|3374.97|3372.97|3376.97|3374.97|3374.97|3372.97|106
1595478000000|2020-07-23 04:20:00|3375.47|3373.47|3375.97|3373.97|3375.97|3373.97|3374.97|3372.97|71
1595478300000|2020-07-23 04:25:00|3376.97|3374.97|3377.97|3375.97|3378.97|3376.97|3375.97|3373.97|85
1595478600000|2020-07-23 04:30:00|3378.97|3376.97|3380.97|3378.97|3380.97|3378.97|3378.97|3376.97|94
1595478900000|2020-07-23 04:35:00|3379.97|3377.97|3379.97|3377.97|3380.97|3378.97|3379.97|3377.97|209
1595479200000|2020-07-23 04:40:00|3379.47|3377.47|3381.97|3379.97|3381.97|3379.97|3378.97|3376.97|266
1595479500000|2020-07-23 04:45:00|3382.97|3380.97|3381.97|3379.97|3383.97|3381.97|3380.97|3378.97|294
1595479800000|2020-07-23 04:50:00|3380.97|3378.97|3381.47|3379.47|3381.47|3379.47|3380.47|3378.47|19
1595480100000|2020-07-23 04:55:00|3381.97|3379.97|3380.97|3378.97|3381.97|3379.97|3380.97|3378.97|43
1595480400000|2020-07-23 05:00:00|3381.97|3379.97|3379.97|3377.97|3381.97|3379.97|3379.97|3377.97|66
1595480700000|2020-07-23 05:05:00|3380.47|3378.47|3380.97|3378.97|3380.97|3378.97|3379.97|3377.97|60
1595481000000|2020-07-23 05:10:00|3381.97|3379.97|3382.97|3380.97|3383.97|3381.97|3381.97|3379.97|252
1595481300000|2020-07-23 05:15:00|3383.47|3381.47|3381.97|3379.97|3383.47|3381.47|3381.97|3379.97|61
1595481600000|2020-07-23 05:20:00|3382.97|3380.97|3382.97|3380.97|3382.97|3380.97|3381.97|3379.97|137
1595481900000|2020-07-23 05:25:00|3381.97|3379.97|3381.97|3379.97|3382.47|3380.47|3381.97|3379.97|70
1595482200000|2020-07-23 05:30:00|3382.97|3380.97|3381.97|3379.97|3382.97|3380.97|3380.97|3378.97|113
1595482500000|2020-07-23 05:35:00|3380.97|3378.97|3379.97|3377.97|3381.97|3379.97|3379.97|3377.97|100
1595482800000|2020-07-23 05:40:00|3380.97|3378.97|3380.97|3378.97|3380.97|3378.97|3379.97|3377.97|41
1595483100000|2020-07-23 05:45:00|3381.97|3379.97|3380.97|3378.97|3382.97|3380.97|3380.97|3378.97|109
1595483400000|2020-07-23 05:50:00|3379.97|3377.97|3380.97|3378.97|3381.97|3379.97|3379.97|3377.97|161
1595483700000|2020-07-23 05:55:00|3381.97|3379.97|3380.97|3378.97|3381.97|3379.97|3380.97|3378.97|77
1595484000000|2020-07-23 06:00:00|3380.72|3379.22|3389.72|3388.22|3389.72|3388.22|3380.72|3379.22|1775
1595484300000|2020-07-23 06:05:00|3388.72|3387.22|3389.72|3388.22|3391.72|3390.22|3387.72|3386.22|1923
1595484600000|2020-07-23 06:10:00|3388.72|3387.22|3387.72|3386.22|3388.72|3387.22|3386.72|3385.22|876
1595484900000|2020-07-23 06:15:00|3388.72|3387.22|3388.72|3387.22|3390.72|3389.22|3387.72|3386.22|1161
1595485200000|2020-07-23 06:20:00|3387.72|3386.22|3390.72|3389.22|3391.72|3390.22|3387.72|3386.22|513
1595485500000|2020-07-23 06:25:00|3391.22|3389.72|3388.72|3387.22|3391.72|3390.22|3387.72|3386.22|661
1595485800000|2020-07-23 06:30:00|3387.72|3386.22|3386.72|3385.22|3387.72|3386.22|3386.72|3385.22|518
1595486100000|2020-07-23 06:35:00|3387.72|3386.22|3389.72|3388.22|3389.72|3388.22|3386.72|3385.22|868
1595486400000|2020-07-23 06:40:00|3390.72|3389.22|3390.72|3389.22|3390.72|3389.22|3388.72|3387.22|908
1595486700000|2020-07-23 06:45:00|3391.72|3390.22|3393.72|3392.22|3397.72|3396.22|3391.72|3390.22|3658
1595487000000|2020-07-23 06:50:00|3394.72|3393.22|3393.72|3392.22|3395.72|3394.22|3393.72|3392.22|1309
1595487300000|2020-07-23 06:55:00|3392.72|3391.22|3393.72|3392.22|3394.72|3393.22|3391.72|3390.22|3198
1595487600000|2020-07-23 07:00:00|3394.72|3393.22|3389.72|3388.22|3397.72|3396.22|3389.72|3388.22|9030
1595487900000|2020-07-23 07:05:00|3388.72|3387.22|3386.72|3385.22|3390.72|3389.22|3382.72|3381.22|6887
1595488200000|2020-07-23 07:10:00|3387.72|3386.22|3384.72|3383.22|3387.72|3386.22|3382.72|3381.22|6021
1595488500000|2020-07-23 07:15:00|3383.72|3382.22|3385.72|3384.22|3386.72|3385.22|3382.72|3381.22|6694
1595488800000|2020-07-23 07:20:00|3384.72|3383.22|3384.72|3383.22|3385.72|3384.22|3381.72|3380.22|3319
1595489100000|2020-07-23 07:25:00|3385.72|3384.22|3382.72|3381.22|3385.72|3384.22|3381.72|3380.22|5989
1595489400000|2020-07-23 07:30:00|3383.72|3382.22|3380.72|3379.22|3384.72|3383.22|3377.72|3376.22|7212
1595489700000|2020-07-23 07:35:00|3379.72|3378.22|3384.72|3383.22|3385.72|3384.22|3379.72|3378.22|5115
1595490000000|2020-07-23 07:40:00|3385.17|3383.67|3383.17|3381.67|3387.17|3385.67|3382.17|3380.67|5602
1595490300000|2020-07-23 07:45:00|3382.17|3380.67|3385.17|3383.67|3386.17|3384.67|3382.17|3380.67|2901
1595490600000|2020-07-23 07:50:00|3386.17|3384.67|3388.17|3386.67|3389.17|3387.67|3386.17|3384.67|3696
1595490900000|2020-07-23 07:55:00|3389.17|3387.67|3393.17|3391.67|3394.17|3392.67|3388.17|3386.67|8386
1595491200000|2020-07-23 08:00:00|3394.17|3392.67|3390.17|3388.67|3395.17|3393.67|3390.17|3388.67|5613
1595491500000|2020-07-23 08:05:00|3391.17|3389.67|3396.17|3394.67|3396.17|3394.67|3390.17|3388.67|5114
1595491800000|2020-07-23 08:10:00|3395.17|3393.67|3396.17|3394.67|3396.17|3394.67|3393.17|3391.67|3549
1595492100000|2020-07-23 08:15:00|3397.17|3395.67|3400.17|3398.67|3401.17|3399.67|3397.17|3395.67|9405
1595492400000|2020-07-23 08:20:00|3401.17|3399.67|3397.17|3395.67|3401.17|3399.67|3397.17|3395.67|4733
1595492700000|2020-07-23 08:25:00|3398.17|3396.67|3401.17|3399.67|3401.17|3399.67|3397.17|3395.67|5292
1595493000000|2020-07-23 08:30:00|3402.17|3400.67|3401.17|3399.67|3403.17|3401.67|3399.17|3397.67|6581
1595493300000|2020-07-23 08:35:00|3402.17|3400.67|3401.17|3399.67|3402.17|3400.67|3400.17|3398.67|2655
1595493600000|2020-07-23 08:40:00|3400.17|3398.67|3398.17|3396.67|3401.17|3399.67|3396.67|3395.17|4906
1595493900000|2020-07-23 08:45:00|3397.17|3395.67|3391.17|3389.67|3398.17|3396.67|3391.17|3389.67|7741
1595494200000|2020-07-23 08:50:00|3390.17|3388.67|3392.17|3390.67|3394.17|3392.67|3390.17|3388.67|8632
1595494500000|2020-07-23 08:55:00|3393.17|3391.67|3390.17|3388.67|3394.17|3392.67|3390.17|3388.67|6311
1595494800000|2020-07-23 09:00:00|3391.17|3389.67|3389.17|3387.67|3394.17|3392.67|3388.17|3386.67|11087
1595495100000|2020-07-23 09:05:00|3390.17|3388.67|3392.17|3390.67|3392.17|3390.67|3390.17|3388.67|5995
1595495400000|2020-07-23 09:10:00|3391.17|3389.67|3390.17|3388.67|3392.17|3390.67|3390.17|3388.67|5969
1595495700000|2020-07-23 09:15:00|3390.67|3389.17|3389.17|3387.67|3391.17|3389.67|3389.17|3387.67|2906
1595496000000|2020-07-23 09:20:00|3390.17|3388.67|3391.17|3389.67|3392.17|3390.67|3388.17|3386.67|6194
1595496300000|2020-07-23 09:25:00|3392.17|3390.67|3392.17|3390.67|3393.17|3391.67|3391.17|3389.67|4234
1595496600000|2020-07-23 09:30:00|3393.17|3391.67|3393.17|3391.67|3394.17|3392.67|3392.17|3390.67|5108
1595496900000|2020-07-23 09:35:00|3392.17|3390.67|3391.17|3389.67|3393.17|3391.67|3390.17|3388.67|4155
1595497200000|2020-07-23 09:40:00|3392.17|3390.67|3391.17|3389.67|3393.17|3391.67|3391.17|3389.67|4017
1595497500000|2020-07-23 09:45:00|3392.17|3390.67|3392.17|3390.67|3392.17|3390.67|3391.17|3389.67|1888
1595497800000|2020-07-23 09:50:00|3391.17|3389.67|3389.17|3387.67|3391.17|3389.67|3386.17|3384.67|6249
1595498100000|2020-07-23 09:55:00|3388.67|3387.17|3389.17|3387.67|3390.17|3388.67|3385.17|3383.67|4105
1595498400000|2020-07-23 10:00:00|3390.17|3388.67|3397.17|3395.67|3397.17|3395.67|3390.17|3388.67|8264
1595498700000|2020-07-23 10:05:00|3398.17|3396.67|3400.17|3398.67|3400.17|3398.67|3397.17|3395.67|3862
1595499000000|2020-07-23 10:10:00|3399.17|3397.67|3395.17|3393.67|3399.17|3397.67|3394.17|3392.67|7888
1595499300000|2020-07-23 10:15:00|3394.17|3392.67|3394.17|3392.67|3396.17|3394.67|3393.17|3391.67|2087
1595499600000|2020-07-23 10:20:00|3393.17|3391.67|3390.17|3388.67|3394.17|3392.67|3390.17|3388.67|4189
1595499900000|2020-07-23 10:25:00|3389.17|3387.67|3392.17|3390.67|3392.17|3390.67|3389.17|3387.67|11010
1595500200000|2020-07-23 10:30:00|3393.17|3391.67|3392.17|3390.67|3393.17|3391.67|3392.17|3390.67|5613
1595500500000|2020-07-23 10:35:00|3391.17|3389.67|3393.17|3391.67|3393.17|3391.67|3390.17|3388.67|3792
1595500800000|2020-07-23 10:40:00|3392.17|3390.67|3390.17|3388.67|3393.17|3391.67|3389.17|3387.67|3340
1595501100000|2020-07-23 10:45:00|3389.17|3387.67|3390.17|3388.67|3391.17|3389.67|3389.17|3387.67|2742
1595501400000|2020-07-23 10:50:00|3391.17|3389.67|3391.17|3389.67|3391.17|3389.67|3391.17|3389.67|3961
1595501700000|2020-07-23 10:55:00|3392.17|3390.67|3391.17|3389.67|3392.17|3390.67|3389.17|3387.67|3407
1595502000000|2020-07-23 11:00:00|3390.17|3388.67|3391.17|3389.67|3392.17|3390.67|3390.17|3388.67|2396
1595502300000|2020-07-23 11:05:00|3392.17|3390.67|3392.17|3390.67|3393.17|3391.67|3391.17|3389.67|4933
1595502600000|2020-07-23 11:10:00|3391.17|3389.67|3392.17|3390.67|3392.17|3390.67|3389.17|3387.67|2477
1595502900000|2020-07-23 11:15:00|3391.17|3389.67|3388.17|3386.67|3392.17|3390.67|3388.17|3386.67|2490
1595503200000|2020-07-23 11:20:00|3389.17|3387.67|3390.17|3388.67|3390.17|3388.67|3388.17|3386.67|3419
1595503500000|2020-07-23 11:25:00|3389.17|3387.67|3387.17|3385.67|3390.17|3388.67|3387.17|3385.67|1613
1595503800000|2020-07-23 11:30:00|3388.17|3386.67|3390.17|3388.67|3390.17|3388.67|3388.17|3386.67|1317
1595504100000|2020-07-23 11:35:00|3389.17|3387.67|3388.17|3386.67|3389.17|3387.67|3387.17|3385.67|4573
1595504400000|2020-07-23 11:40:00|3388.27|3386.77|3389.27|3387.77|3390.27|3388.77|3388.27|3386.77|1973
1595504700000|2020-07-23 11:45:00|3390.27|3388.77|3389.27|3387.77|3391.27|3389.77|3389.27|3387.77|2266
1595505000000|2020-07-23 11:50:00|3388.27|3386.77|3388.27|3386.77|3388.27|3386.77|3384.27|3382.77|4160
1595505300000|2020-07-23 11:55:00|3389.27|3387.77|3389.27|3387.77|3391.27|3389.77|3388.27|3386.77|3219
1595505600000|2020-07-23 12:00:00|3388.27|3386.77|3386.27|3384.77|3389.27|3387.77|3386.27|3384.77|3524
1595505900000|2020-07-23 12:05:00|3385.27|3383.77|3382.27|3380.77|3386.27|3384.77|3382.27|3380.77|2986
1595506200000|2020-07-23 12:10:00|3381.27|3379.77|3380.27|3378.77|3382.27|3380.77|3378.27|3376.77|6997
1595506500000|2020-07-23 12:15:00|3379.27|3377.77|3380.27|3378.77|3381.27|3379.77|3378.27|3376.77|2250
1595506800000|2020-07-23 12:20:00|3379.27|3377.77|3380.27|3378.77|3381.27|3379.77|3379.27|3377.77|2777
1595507100000|2020-07-23 12:25:00|3379.27|3377.77|3379.27|3377.77|3380.27|3378.77|3378.27|3376.77|2529
1595507400000|2020-07-23 12:30:00|3380.27|3378.77|3374.27|3372.77|3382.27|3380.77|3373.27|3371.77|5051
1595507700000|2020-07-23 12:35:00|3375.27|3373.77|3377.27|3375.77|3378.27|3376.77|3374.27|3372.77|3339
1595508000000|2020-07-23 12:40:00|3378.27|3376.77|3378.27|3376.77|3379.77|3378.27|3377.27|3375.77|3377
1595508300000|2020-07-23 12:45:00|3377.27|3375.77|3373.27|3371.77|3378.27|3376.77|3372.27|3370.77|3893
1595508600000|2020-07-23 12:50:00|3373.77|3372.27|3373.27|3371.77|3374.27|3372.77|3370.27|3368.77|4060
1595508900000|2020-07-23 12:55:00|3372.27|3370.77|3370.27|3368.77|3372.27|3370.77|3370.27|3368.77|4272
1595509200000|2020-07-23 13:00:00|3371.27|3369.77|3375.27|3373.77|3376.27|3374.77|3371.27|3369.77|5948
1595509500000|2020-07-23 13:05:00|3374.27|3372.77|3376.27|3374.77|3377.27|3375.77|3374.27|3372.77|2471
1595509800000|2020-07-23 13:10:00|3377.27|3375.77|3377.27|3375.77|3377.27|3375.77|3376.27|3374.77|4153
1595510100000|2020-07-23 13:15:00|3378.27|3376.77|3376.27|3374.77|3378.27|3376.77|3375.27|3373.77|5758
1595510400000|2020-07-23 13:20:00|3375.27|3373.77|3375.27|3373.77|3375.27|3373.77|3374.27|3372.77|2135
1595510700000|2020-07-23 13:25:00|3374.27|3372.77|3377.27|3375.77|3377.27|3375.77|3374.27|3372.77|2231
1595511000000|2020-07-23 13:30:00|3376.27|3374.77|3377.27|3375.77|3378.27|3376.77|3374.27|3372.77|9855
1595511300000|2020-07-23 13:35:00|3378.27|3376.77|3376.27|3374.77|3378.27|3376.77|3374.27|3372.77|3427
1595511600000|2020-07-23 13:40:00|3377.27|3375.77|3374.27|3372.77|3378.27|3376.77|3373.27|3371.77|6300
1595511900000|2020-07-23 13:45:00|3375.27|3373.77|3377.27|3375.77|3378.27|3376.77|3374.27|3372.77|10057
1595512200000|2020-07-23 13:50:00|3378.27|3376.77|3380.27|3378.77|3381.27|3379.77|3378.27|3376.77|6832
1595512500000|2020-07-23 13:55:00|3381.27|3379.77|3380.27|3378.77|3381.27|3379.77|3378.27|3376.77|3047
1595512800000|2020-07-23 14:00:00|3381.27|3379.77|3379.27|3377.77|3381.27|3379.77|3377.27|3375.77|5601
1595513100000|2020-07-23 14:05:00|3380.27|3378.77|3379.27|3377.77|3380.27|3378.77|3379.27|3377.77|2814
1595513400000|2020-07-23 14:10:00|3379.17|3377.67|3370.17|3368.67|3379.17|3377.67|3368.17|3366.67|10233
1595513700000|2020-07-23 14:15:00|3369.17|3367.67|3367.17|3365.67|3372.17|3370.67|3367.17|3365.67|6203
1595514000000|2020-07-23 14:20:00|3368.17|3366.67|3365.17|3363.67|3368.17|3366.67|3361.17|3359.67|8345
1595514300000|2020-07-23 14:25:00|3366.17|3364.67|3371.17|3369.67|3371.17|3369.67|3365.17|3363.67|6134
1595514600000|2020-07-23 14:30:00|3372.17|3370.67|3372.17|3370.67|3373.17|3371.67|3371.17|3369.67|6316
1595514900000|2020-07-23 14:35:00|3373.17|3371.67|3373.17|3371.67|3375.17|3373.67|3371.17|3369.67|6588
1595515200000|2020-07-23 14:40:00|3374.17|3372.67|3373.17|3371.67|3376.17|3374.67|3372.17|3370.67|5841
1595515500000|2020-07-23 14:45:00|3372.17|3370.67|3371.17|3369.67|3373.17|3371.67|3370.67|3369.17|3481
1595515800000|2020-07-23 14:50:00|3370.17|3368.67|3367.17|3365.67|3372.17|3370.67|3367.17|3365.67|5485
1595516100000|2020-07-23 14:55:00|3368.17|3366.67|3366.17|3364.67|3368.17|3366.67|3365.17|3363.67|6501
1595516400000|2020-07-23 15:00:00|3367.17|3365.67|3367.17|3365.67|3371.17|3369.67|3366.17|3364.67|7188
1595516700000|2020-07-23 15:05:00|3366.17|3364.67|3371.67|3370.17|3372.17|3370.67|3364.17|3362.67|9711
1595517000000|2020-07-23 15:10:00|3371.17|3369.67|3373.17|3371.67|3373.17|3371.67|3369.17|3367.67|6505
1595517300000|2020-07-23 15:15:00|3372.17|3370.67|3373.17|3371.67|3374.17|3372.67|3371.17|3369.67|11326
1595517600000|2020-07-23 15:20:00|3374.17|3372.67|3371.17|3369.67|3374.17|3372.67|3370.17|3368.67|8448
1595517900000|2020-07-23 15:25:00|3372.17|3370.67|3373.17|3371.67|3375.17|3373.67|3371.17|3369.67|18358
1595518200000|2020-07-23 15:30:00|3374.17|3372.67|3373.17|3371.67|3377.17|3375.67|3372.17|3370.67|44514
1595518500000|2020-07-23 15:35:00|3372.17|3370.67|3372.17|3370.67|3373.17|3371.67|3370.17|3368.67|23121
1595518800000|2020-07-23 15:40:00|3371.17|3369.67|3370.17|3368.67|3374.17|3372.67|3370.17|3368.67|12203
1595519100000|2020-07-23 15:45:00|3371.17|3369.67|3372.17|3370.67|3373.17|3371.67|3369.17|3367.67|6104
1595519400000|2020-07-23 15:50:00|3371.17|3369.67|3370.17|3368.67|3372.17|3370.67|3369.17|3367.67|10180
1595519700000|2020-07-23 15:55:00|3371.17|3369.67|3370.17|3368.67|3371.17|3369.67|3368.17|3366.67|19513
1595520000000|2020-07-23 16:00:00|3369.17|3367.67|3365.17|3363.67|3370.17|3368.67|3365.17|3363.67|7341
1595520300000|2020-07-23 16:05:00|3364.17|3362.67|3362.17|3360.67|3365.17|3363.67|3362.17|3360.67|4810
1595520600000|2020-07-23 16:10:00|3361.17|3359.67|3364.17|3362.67|3364.17|3362.67|3361.17|3359.67|2462
1595520900000|2020-07-23 16:15:00|3363.17|3361.67|3364.17|3362.67|3365.17|3363.67|3363.17|3361.67|3072
1595521200000|2020-07-23 16:20:00|3365.17|3363.67|3364.17|3362.67|3367.17|3365.67|3364.17|3362.67|1198
1595521500000|2020-07-23 16:25:00|3365.17|3363.67|3365.17|3363.67|3366.17|3364.67|3363.17|3361.67|4105
1595521800000|2020-07-23 16:30:00|3366.17|3364.67|3364.17|3362.67|3366.17|3364.67|3363.17|3361.67|2132
1595522100000|2020-07-23 16:35:00|3365.17|3363.67|3364.17|3362.67|3365.17|3363.67|3363.17|3361.67|2743
1595522400000|2020-07-23 16:40:00|3363.17|3361.67|3366.17|3364.67|3368.17|3366.67|3363.17|3361.67|1665
1595522700000|2020-07-23 16:45:00|3365.17|3363.67|3364.17|3362.67|3367.17|3365.67|3364.17|3362.67|1431
1595523000000|2020-07-23 16:50:00|3363.17|3361.67|3361.17|3359.67|3365.17|3363.67|3360.17|3358.67|2462
1595523300000|2020-07-23 16:55:00|3362.17|3360.67|3358.17|3356.67|3362.17|3360.67|3358.17|3356.67|4454
1595523600000|2020-07-23 17:00:00|3357.17|3355.67|3362.17|3360.67|3363.17|3361.67|3357.17|3355.67|4592
1595523900000|2020-07-23 17:05:00|3361.17|3359.67|3360.17|3358.67|3363.17|3361.67|3360.17|3358.67|1261
1595524200000|2020-07-23 17:10:00|3361.17|3359.67|3361.17|3359.67|3361.17|3359.67|3358.17|3356.67|1247
1595524500000|2020-07-23 17:15:00|3360.17|3358.67|3357.17|3355.67|3361.17|3359.67|3356.17|3354.67|1450
1595524800000|2020-07-23 17:20:00|3358.17|3356.67|3355.17|3353.67|3358.17|3356.67|3354.17|3352.67|1416
1595525100000|2020-07-23 17:25:00|3354.67|3353.17|3356.17|3354.67|3356.17|3354.67|3354.17|3352.67|1047
1595525400000|2020-07-23 17:30:00|3355.17|3353.67|3354.17|3352.67|3356.17|3354.67|3352.17|3350.67|2637
1595525700000|2020-07-23 17:35:00|3353.67|3352.17|3353.17|3351.67|3354.17|3352.67|3352.17|3350.67|1123
1595526000000|2020-07-23 17:40:00|3352.17|3350.67|3349.67|3348.17|3352.17|3350.67|3348.17|3346.67|3267
1595526300000|2020-07-23 17:45:00|3349.17|3347.67|3346.17|3344.67|3351.17|3349.67|3346.17|3344.67|2095
1595526600000|2020-07-23 17:50:00|3347.17|3345.67|3346.17|3344.67|3348.17|3346.67|3345.17|3343.67|2270
1595526900000|2020-07-23 17:55:00|3345.17|3343.67|3348.17|3346.67|3349.17|3347.67|3345.17|3343.67|2713
1595527200000|2020-07-23 18:00:00|3347.17|3345.67|3343.17|3341.67|3349.17|3347.67|3343.17|3341.67|2461
1595527500000|2020-07-23 18:05:00|3344.17|3342.67|3342.17|3340.67|3345.17|3343.67|3341.17|3339.67|3317
1595527800000|2020-07-23 18:10:00|3341.17|3339.67|3339.17|3337.67|3342.17|3340.67|3338.17|3336.67|3888
1595528100000|2020-07-23 18:15:00|3338.17|3336.67|3339.17|3337.67|3339.17|3337.67|3335.17|3333.67|4106
1595528400000|2020-07-23 18:20:00|3338.17|3336.67|3342.17|3340.67|3343.17|3341.67|3336.17|3334.67|2662
1595528700000|2020-07-23 18:25:00|3342.67|3341.17|3342.17|3340.67|3342.67|3341.17|3340.17|3338.67|1633
1595529000000|2020-07-23 18:30:00|3341.17|3339.67|3344.17|3342.67|3345.17|3343.67|3339.17|3337.67|2483
1595529300000|2020-07-23 18:35:00|3343.17|3341.67|3336.17|3334.67|3343.67|3342.17|3336.17|3334.67|2033
1595529600000|2020-07-23 18:40:00|3337.17|3335.67|3339.17|3337.67|3340.17|3338.67|3336.17|3334.67|1934
1595529900000|2020-07-23 18:45:00|3338.17|3336.67|3341.17|3339.67|3341.17|3339.67|3336.17|3334.67|1480
1595530200000|2020-07-23 18:50:00|3342.17|3340.67|3342.17|3340.67|3343.17|3341.67|3341.17|3339.67|1177
1595530500000|2020-07-23 18:55:00|3341.67|3340.17|3341.17|3339.67|3342.17|3340.67|3339.17|3337.67|1047
1595530800000|2020-07-23 19:00:00|3342.17|3340.67|3343.17|3341.67|3343.17|3341.67|3341.17|3339.67|713
1595531100000|2020-07-23 19:05:00|3344.17|3342.67|3339.17|3337.67|3344.17|3342.67|3339.17|3337.67|944
1595531400000|2020-07-23 19:10:00|3339.67|3338.17|3340.17|3338.67|3341.17|3339.67|3338.17|3336.67|877
1595531700000|2020-07-23 19:15:00|3339.17|3337.67|3342.17|3340.67|3342.17|3340.67|3339.17|3337.67|837
1595532000000|2020-07-23 19:20:00|3341.67|3340.17|3339.17|3337.67|3343.17|3341.67|3339.17|3337.67|850
1595532300000|2020-07-23 19:25:00|3338.67|3337.17|3340.17|3338.67|3340.17|3338.67|3337.17|3335.67|1385
1595532600000|2020-07-23 19:30:00|3339.67|3338.17|3341.17|3339.67|3342.17|3340.67|3335.17|3333.67|2934
1595532900000|2020-07-23 19:35:00|3340.17|3338.67|3342.17|3340.67|3343.17|3341.67|3338.17|3336.67|2662
1595533200000|2020-07-23 19:40:00|3341.17|3339.67|3341.17|3339.67|3343.17|3341.67|3340.17|3338.67|591
1595533500000|2020-07-23 19:45:00|3342.17|3340.67|3341.17|3339.67|3344.17|3342.67|3340.17|3338.67|830
1595533800000|2020-07-23 19:50:00|3340.17|3338.67|3342.17|3340.67|3342.17|3340.67|3336.17|3334.67|3717
1595534100000|2020-07-23 19:55:00|3341.17|3339.67|3345.17|3343.67|3345.17|3343.67|3341.17|3339.67|5394
1595534400000|2020-07-23 20:00:00|3346.92|3343.92|3339.42|3336.42|3347.72|3344.72|3338.12|3335.12|140
1595534700000|2020-07-23 20:05:00|3339.72|3336.72|3344.92|3341.92|3345.12|3342.12|3337.12|3334.12|0
1595535000000|2020-07-23 20:10:00|3345.12|3342.12|3344.62|3341.62|3346.42|3343.42|3343.62|3340.62|0
1595535300000|2020-07-23 20:15:00|3344.52|3341.52|3343.72|3340.72|3344.62|3341.62|3343.52|3340.52|0
1595535600000|2020-07-23 20:20:00|3343.92|3340.92|3343.82|3340.82|3343.92|3340.92|3343.52|3340.52|0
1595535900000|2020-07-23 20:25:00|3343.92|3340.92|3343.92|3340.92|3344.02|3341.02|3343.42|3340.42|0
1595536200000|2020-07-23 20:30:00|3344.52|3341.52|3346.02|3343.02|3346.52|3343.52|3344.02|3341.02|0
1595536500000|2020-07-23 20:35:00|3346.32|3343.32|3344.22|3341.22|3346.32|3343.32|3342.92|3339.92|0
1595536800000|2020-07-23 20:40:00|3344.52|3341.52|3345.02|3342.02|3345.82|3342.82|3344.22|3341.22|0
1595537100000|2020-07-23 20:45:00|3344.72|3341.72|3345.22|3342.22|3345.82|3342.82|3344.72|3341.72|0
1595537400000|2020-07-23 20:50:00|3345.52|3342.52|3345.52|3342.52|3345.82|3342.82|3345.22|3342.22|0
1595537700000|2020-07-23 20:55:00|3345.82|3342.82|3347.32|3344.32|3347.82|3344.82|3345.52|3342.52|0
1595538000000|2020-07-23 21:00:00|3347.22|3344.22|3347.22|3344.22|3347.42|3344.42|3347.22|3344.22|0
1595538300000|2020-07-23 21:05:00|3347.32|3344.32|3346.92|3343.92|3347.42|3344.42|3346.82|3343.82|0
1595538600000|2020-07-23 21:10:00|3347.02|3344.02|3347.32|3344.32|3347.42|3344.42|3347.02|3344.02|0
1595538900000|2020-07-23 21:15:00|3347.22|3344.22|3346.32|3343.32|3347.22|3344.22|3346.22|3343.22|0
1595539200000|2020-07-23 21:20:00|3346.42|3343.42|3346.92|3343.92|3347.02|3344.02|3346.22|3343.22|0
1595539500000|2020-07-23 21:25:00|3346.82|3343.82|3347.52|3344.52|3347.62|3344.62|3346.82|3343.82|0
1595539800000|2020-07-23 21:30:00|3347.42|3344.42|3347.22|3344.22|3347.52|3344.52|3347.22|3344.22|0
1595540100000|2020-07-23 21:35:00|3347.32|3344.32|3347.12|3344.12|3347.32|3344.32|3346.92|3343.92|0
1595540400000|2020-07-23 21:40:00|3346.92|3343.92|3347.12|3344.12|3347.22|3344.22|3346.82|3343.82|0
1595540700000|2020-07-23 21:45:00|3347.02|3344.02|3347.02|3344.02|3347.02|3344.02|3346.82|3343.82|0
1595541000000|2020-07-23 21:50:00|3346.92|3343.92|3347.02|3344.02|3347.02|3344.02|3346.92|3343.92|0
1595541300000|2020-07-23 21:55:00|3346.92|3343.92|3347.22|3344.22|3347.32|3344.32|3346.92|3343.92|0
1595541600000|2020-07-23 22:00:00|3348.12|3345.12|3350.32|3347.32|3351.32|3348.32|3348.12|3345.12|0
1595541900000|2020-07-23 22:05:00|3350.82|3347.82|3352.42|3349.42|3352.62|3349.62|3349.82|3346.82|0
1595542200000|2020-07-23 22:10:00|3352.52|3349.52|3352.42|3349.42|3352.62|3349.62|3351.82|3348.82|0
1595542500000|2020-07-23 22:15:00|3352.62|3349.62|3351.82|3348.82|3352.62|3349.62|3351.62|3348.62|0
1595542800000|2020-07-23 22:20:00|3351.62|3348.62|3351.82|3348.82|3351.82|3348.82|3351.32|3348.32|0
1595543100000|2020-07-23 22:25:00|3351.62|3348.62|3352.62|3349.62|3352.62|3349.62|3350.82|3347.82|0
1595543400000|2020-07-23 22:30:00|3352.92|3349.92|3352.62|3349.62|3352.92|3349.92|3352.12|3349.12|0
1595543700000|2020-07-23 22:35:00|3352.92|3349.92|3352.12|3349.12|3352.92|3349.92|3352.12|3349.12|0
1595544000000|2020-07-23 22:40:00|3351.82|3348.82|3352.42|3349.42|3352.92|3349.92|3351.82|3348.82|0
1595544300000|2020-07-23 22:45:00|3352.62|3349.62|3352.62|3349.62|3352.92|3349.92|3352.52|3349.52|0
1595544600000|2020-07-23 22:50:00|3352.92|3349.92|3352.62|3349.62|3352.92|3349.92|3352.62|3349.62|0
1595544900000|2020-07-23 22:55:00|3352.52|3349.52|3353.92|3350.92|3354.22|3351.22|3351.82|3348.82|0
1595545200000|2020-07-23 23:00:00|3354.02|3351.02|3351.12|3348.12|3354.22|3351.22|3350.62|3347.62|0
1595545500000|2020-07-23 23:05:00|3351.32|3348.32|3350.62|3347.62|3351.62|3348.62|3350.62|3347.62|0
1595545800000|2020-07-23 23:10:00|3350.32|3347.32|3349.32|3346.32|3350.32|3347.32|3348.52|3345.52|0
1595546100000|2020-07-23 23:15:00|3349.52|3346.52|3350.32|3347.32|3350.32|3347.32|3349.52|3346.52|0
1595546400000|2020-07-23 23:20:00|3350.02|3347.02|3351.32|3348.32|3351.62|3348.62|3350.02|3347.02|0
1595546700000|2020-07-23 23:25:00|3351.62|3348.62|3352.42|3349.42|3352.42|3349.42|3350.62|3347.62|0
1595547000000|2020-07-23 23:30:00|3352.62|3349.62|3350.72|3347.72|3353.72|3350.72|3350.62|3347.62|0
1595547300000|2020-07-23 23:35:00|3350.82|3347.82|3351.12|3348.12|3351.32|3348.32|3349.02|3346.02|0
1595547600000|2020-07-23 23:40:00|3351.22|3348.22|3351.62|3348.62|3352.92|3349.92|3350.32|3347.32|0
1595547900000|2020-07-23 23:45:00|3351.32|3348.32|3351.12|3348.12|3352.42|3349.42|3351.12|3348.12|0
1595548200000|2020-07-23 23:50:00|3350.82|3347.82|3350.02|3347.02|3351.12|3348.12|3349.02|3346.02|0
1595548500000|2020-07-23 23:55:00|3349.92|3346.92|3351.62|3348.62|3351.82|3348.82|3349.82|3346.82|0
1595548800000|2020-07-24 00:00:00|3351.82|3348.82|3351.62|3348.62|3351.82|3348.82|3350.32|3347.32|0
1595549100000|2020-07-24 00:05:00|3351.82|3348.82|3352.12|3349.12|3352.62|3349.62|3350.62|3347.62|0
1595549400000|2020-07-24 00:10:00|3352.22|3349.22|3350.12|3347.12|3352.42|3349.42|3349.82|3346.82|0
1595549700000|2020-07-24 00:15:00|3349.82|3346.82|3351.42|3349.42|3351.42|3349.42|3347.42|3345.42|466
1595550000000|2020-07-24 00:20:00|3350.42|3348.42|3348.42|3346.42|3350.42|3348.42|3347.42|3345.42|519
1595550300000|2020-07-24 00:25:00|3348.92|3346.92|3352.42|3350.42|3354.42|3352.42|3348.92|3346.92|1031
1595550600000|2020-07-24 00:30:00|3353.42|3351.42|3351.42|3349.42|3354.42|3352.42|3351.42|3349.42|590
1595550900000|2020-07-24 00:35:00|3352.42|3350.42|3351.42|3349.42|3352.42|3350.42|3350.42|3348.42|243
1595551200000|2020-07-24 00:40:00|3350.92|3348.92|3350.42|3348.42|3351.42|3349.42|3348.42|3346.42|326
1595551500000|2020-07-24 00:45:00|3351.42|3349.42|3350.42|3348.42|3351.42|3349.42|3350.42|3348.42|126
1595551800000|2020-07-24 00:50:00|3351.42|3349.42|3352.42|3350.42|3352.42|3350.42|3350.42|3348.42|212
1595552100000|2020-07-24 00:55:00|3353.42|3351.42|3357.42|3355.42|3357.42|3355.42|3353.42|3351.42|503
1595552400000|2020-07-24 01:00:00|3356.42|3354.42|3356.42|3354.42|3357.42|3355.42|3355.42|3353.42|305
1595552700000|2020-07-24 01:05:00|3357.42|3355.42|3355.42|3353.42|3357.42|3355.42|3355.42|3353.42|86
1595553000000|2020-07-24 01:10:00|3354.42|3352.42|3354.42|3352.42|3355.42|3353.42|3353.42|3351.42|170
1595553300000|2020-07-24 01:15:00|3353.92|3351.92|3354.42|3352.42|3354.42|3352.42|3352.42|3350.42|130
1595553600000|2020-07-24 01:20:00|3353.42|3351.42|3354.42|3352.42|3354.42|3352.42|3353.42|3351.42|109
1595553900000|2020-07-24 01:25:00|3353.42|3351.42|3356.42|3354.42|3356.42|3354.42|3353.42|3351.42|198
1595554200000|2020-07-24 01:30:00|3355.92|3353.92|3356.42|3354.42|3356.42|3354.42|3354.42|3352.42|351
1595554500000|2020-07-24 01:35:00|3355.92|3353.92|3355.42|3353.42|3355.92|3353.92|3354.42|3352.42|351
1595554800000|2020-07-24 01:40:00|3354.42|3352.42|3354.42|3352.42|3355.42|3353.42|3354.42|3352.42|127
1595555100000|2020-07-24 01:45:00|3353.42|3351.42|3349.42|3347.42|3353.42|3351.42|3348.42|3346.42|607
1595555400000|2020-07-24 01:50:00|3348.92|3346.92|3350.42|3348.42|3351.42|3349.42|3348.92|3346.92|430
1595555700000|2020-07-24 01:55:00|3350.92|3348.92|3351.42|3349.42|3351.42|3349.42|3349.42|3347.42|1269
1595556000000|2020-07-24 02:00:00|3350.92|3348.92|3348.42|3346.42|3351.42|3349.42|3348.42|3346.42|237
1595556300000|2020-07-24 02:05:00|3348.92|3346.92|3349.42|3347.42|3349.92|3347.92|3348.42|3346.42|65
1595556600000|2020-07-24 02:10:00|3348.92|3346.92|3350.42|3348.42|3350.42|3348.42|3348.42|3346.42|51
1595556900000|2020-07-24 02:15:00|3351.42|3349.42|3350.42|3348.42|3351.42|3349.42|3350.42|3348.42|98
1595557200000|2020-07-24 02:20:00|3351.42|3349.42|3350.42|3348.42|3351.42|3349.42|3350.42|3348.42|146
1595557500000|2020-07-24 02:25:00|3349.42|3347.42|3349.42|3347.42|3349.42|3347.42|3348.42|3346.42|232
1595557800000|2020-07-24 02:30:00|3348.42|3346.42|3346.42|3344.42|3349.42|3347.42|3346.42|3344.42|309
1595558100000|2020-07-24 02:35:00|3347.42|3345.42|3348.42|3346.42|3348.42|3346.42|3347.42|3345.42|101
1595558400000|2020-07-24 02:40:00|3349.42|3347.42|3349.42|3347.42|3350.42|3348.42|3349.42|3347.42|139
1595558700000|2020-07-24 02:45:00|3348.42|3346.42|3348.42|3346.42|3348.42|3346.42|3348.42|3346.42|29
1595559000000|2020-07-24 02:50:00|3347.42|3345.42|3345.92|3343.92|3347.42|3345.42|3345.42|3343.42|429
1595559300000|2020-07-24 02:55:00|3346.42|3344.42|3348.42|3346.42|3348.42|3346.42|3345.92|3343.92|137
1595559600000|2020-07-24 03:00:00|3347.42|3345.42|3345.42|3343.42|3347.92|3345.92|3344.42|3342.42|142
1595559900000|2020-07-24 03:05:00|3344.92|3342.92|3346.42|3344.42|3346.42|3344.42|3344.42|3342.42|69
1595560200000|2020-07-24 03:10:00|3345.92|3343.92|3345.42|3343.42|3346.42|3344.42|3344.42|3342.42|79
1595560500000|2020-07-24 03:15:00|3344.92|3342.92|3344.42|3342.42|3344.92|3342.92|3344.42|3342.42|29
1595560800000|2020-07-24 03:20:00|3343.42|3341.42|3340.42|3338.42|3343.92|3341.92|3340.42|3338.42|441
1595561100000|2020-07-24 03:25:00|3340.92|3338.92|3342.42|3340.42|3343.42|3341.42|3339.42|3337.42|327
1595561400000|2020-07-24 03:30:00|3341.42|3339.42|3338.42|3336.42|3341.42|3339.42|3337.42|3335.42|332
1595561700000|2020-07-24 03:35:00|3339.42|3337.42|3339.42|3337.42|3339.92|3337.92|3338.42|3336.42|104
1595562000000|2020-07-24 03:40:00|3338.42|3336.42|3336.42|3334.42|3339.42|3337.42|3335.42|3333.42|272
1595562300000|2020-07-24 03:45:00|3335.92|3333.92|3333.42|3331.42|3336.42|3334.42|3331.42|3329.42|952
1595562600000|2020-07-24 03:50:00|3332.92|3330.92|3332.42|3330.42|3334.42|3332.42|3332.42|3330.42|184
1595562900000|2020-07-24 03:55:00|3333.42|3331.42|3335.42|3333.42|3336.42|3334.42|3333.42|3331.42|158
1595563200000|2020-07-24 04:00:00|3334.92|3332.92|3334.92|3332.92|3336.42|3334.42|3333.92|3331.92|201
1595563500000|2020-07-24 04:05:00|3334.42|3332.42|3335.42|3333.42|3336.42|3334.42|3331.42|3329.42|176
1595563800000|2020-07-24 04:10:00|3335.92|3333.92|3334.42|3332.42|3336.42|3334.42|3334.42|3332.42|74
1595564100000|2020-07-24 04:15:00|3333.92|3331.92|3334.92|3332.92|3335.42|3333.42|3333.42|3331.42|229
1595564400000|2020-07-24 04:20:00|3335.42|3333.42|3334.42|3332.42|3335.42|3333.42|3332.42|3330.42|261
1595564700000|2020-07-24 04:25:00|3335.42|3333.42|3334.42|3332.42|3335.42|3333.42|3333.92|3331.92|31
1595565000000|2020-07-24 04:30:00|3333.42|3331.42|3334.42|3332.42|3335.42|3333.42|3332.92|3330.92|219
1595565300000|2020-07-24 04:35:00|3333.92|3331.92|3335.42|3333.42|3335.92|3333.92|3333.92|3331.92|47
1595565600000|2020-07-24 04:40:00|3336.42|3334.42|3338.42|3336.42|3339.42|3337.42|3335.42|3333.42|322
1595565900000|2020-07-24 04:45:00|3337.42|3335.42|3336.92|3334.92|3337.42|3335.42|3336.42|3334.42|67
1595566200000|2020-07-24 04:50:00|3337.42|3335.42|3335.42|3333.42|3337.42|3335.42|3335.42|3333.42|23
1595566500000|2020-07-24 04:55:00|3336.42|3334.42|3334.42|3332.42|3336.42|3334.42|3333.42|3331.42|377
1595566800000|2020-07-24 05:00:00|3333.92|3331.92|3332.42|3330.42|3334.42|3332.42|3331.42|3329.42|618
1595567100000|2020-07-24 05:05:00|3332.92|3330.92|3333.42|3331.42|3334.42|3332.42|3332.42|3330.42|134
1595567400000|2020-07-24 05:10:00|3332.42|3330.42|3333.92|3331.92|3334.92|3332.92|3331.42|3329.42|411
1595567700000|2020-07-24 05:15:00|3333.42|3331.42|3335.42|3333.42|3335.42|3333.42|3332.42|3330.42|216
1595568000000|2020-07-24 05:20:00|3334.42|3332.42|3334.42|3332.42|3334.42|3332.42|3332.42|3330.42|207
1595568300000|2020-07-24 05:25:00|3335.42|3333.42|3332.42|3330.42|3335.42|3333.42|3332.42|3330.42|208
1595568600000|2020-07-24 05:30:00|3331.92|3329.92|3332.42|3330.42|3333.42|3331.42|3331.42|3329.42|724
1595568900000|2020-07-24 05:35:00|3331.92|3329.92|3332.42|3330.42|3333.42|3331.42|3331.42|3329.42|270
1595569200000|2020-07-24 05:40:00|3331.42|3329.42|3331.92|3329.92|3333.42|3331.42|3330.42|3328.42|799
1595569500000|2020-07-24 05:45:00|3331.42|3329.42|3328.42|3326.42|3331.42|3329.42|3328.42|3326.42|630
1595569800000|2020-07-24 05:50:00|3329.42|3327.42|3330.42|3328.42|3331.42|3329.42|3328.42|3326.42|404
1595570100000|2020-07-24 05:55:00|3329.42|3327.42|3331.42|3329.42|3331.42|3329.42|3329.42|3327.42|452
1595570400000|2020-07-24 06:00:00|3331.17|3329.67|3334.17|3332.67|3336.17|3334.67|3328.17|3326.67|4343
1595570700000|2020-07-24 06:05:00|3335.17|3333.67|3336.17|3334.67|3337.17|3335.67|3333.17|3331.67|2765
1595571000000|2020-07-24 06:10:00|3337.17|3335.67|3337.17|3335.67|3340.17|3338.67|3336.17|3334.67|2011
1595571300000|2020-07-24 06:15:00|3336.17|3334.67|3336.17|3334.67|3339.17|3337.67|3335.17|3333.67|1224
1595571600000|2020-07-24 06:20:00|3336.67|3335.17|3336.17|3334.67|3339.17|3337.67|3335.17|3333.67|2577
1595571900000|2020-07-24 06:25:00|3335.67|3334.17|3338.17|3336.67|3341.17|3339.67|3335.17|3333.67|2335
1595572200000|2020-07-24 06:30:00|3339.17|3337.67|3337.17|3335.67|3340.17|3338.67|3336.17|3334.67|1936
1595572500000|2020-07-24 06:35:00|3336.17|3334.67|3334.17|3332.67|3336.17|3334.67|3333.17|3331.67|1466
1595572800000|2020-07-24 06:40:00|3335.17|3333.67|3331.17|3329.67|3335.17|3333.67|3331.17|3329.67|1792
1595573100000|2020-07-24 06:45:00|3332.17|3330.67|3329.17|3327.67|3332.17|3330.67|3325.17|3323.67|4521
1595573400000|2020-07-24 06:50:00|3330.17|3328.67|3328.17|3326.67|3331.17|3329.67|3327.17|3325.67|2645
1595573700000|2020-07-24 06:55:00|3328.67|3327.17|3325.17|3323.67|3329.17|3327.67|3325.17|3323.67|2919
1595574000000|2020-07-24 07:00:00|3324.17|3322.67|3322.17|3320.67|3330.17|3328.67|3319.17|3317.67|20116
1595574300000|2020-07-24 07:05:00|3321.17|3319.67|3317.17|3315.67|3324.17|3322.67|3316.17|3314.67|15718
1595574600000|2020-07-24 07:10:00|3316.67|3315.17|3315.17|3313.67|3317.17|3315.67|3313.17|3311.67|11549
1595574900000|2020-07-24 07:15:00|3319.17|3317.67|3314.17|3312.67|3319.17|3317.67|3310.17|3308.67|22358
1595575200000|2020-07-24 07:20:00|3313.17|3311.67|3313.17|3311.67|3315.17|3313.67|3308.17|3306.67|13480
1595575500000|2020-07-24 07:25:00|3312.17|3310.67|3311.17|3309.67|3313.17|3311.67|3309.17|3307.67|12218
1595575800000|2020-07-24 07:30:00|3313.17|3311.67|3301.17|3299.67|3315.17|3313.67|3301.17|3299.67|26510
1595576100000|2020-07-24 07:35:00|3302.17|3300.67|3306.17|3304.67|3307.17|3305.67|3301.17|3299.67|11766
1595576400000|2020-07-24 07:40:00|3305.99|3304.49|3305.99|3304.49|3309.99|3308.49|3304.99|3303.49|9528
1595576700000|2020-07-24 07:45:00|3306.99|3305.49|3303.99|3302.49|3307.99|3306.49|3303.99|3302.49|5524
1595577000000|2020-07-24 07:50:00|3302.99|3301.49|3301.99|3300.49|3305.99|3304.49|3301.99|3300.49|10813
1595577300000|2020-07-24 07:55:00|3300.99|3299.49|3298.99|3297.49|3301.99|3300.49|3297.99|3296.49|13218
1595577600000|2020-07-24 08:00:00|3299.99|3298.49|3300.99|3299.49|3302.99|3301.49|3297.99|3296.49|13310
1595577900000|2020-07-24 08:05:00|3301.99|3300.49|3295.99|3294.49|3301.99|3300.49|3295.99|3294.49|9044
1595578200000|2020-07-24 08:10:00|3296.99|3295.49|3303.99|3302.49|3305.99|3304.49|3295.99|3294.49|11812
1595578500000|2020-07-24 08:15:00|3304.99|3303.49|3301.99|3300.49|3304.99|3303.49|3300.49|3298.99|8435
1595578800000|2020-07-24 08:20:00|3300.99|3299.49|3299.99|3298.49|3300.99|3299.49|3297.99|3296.49|5492
1595579100000|2020-07-24 08:25:00|3298.99|3297.49|3299.99|3298.49|3299.99|3298.49|3295.99|3294.49|7414
1595579400000|2020-07-24 08:30:00|3301.99|3300.49|3304.99|3303.49|3305.99|3304.49|3299.99|3298.49|12076
1595579700000|2020-07-24 08:35:00|3304.49|3302.99|3305.99|3304.49|3308.99|3307.49|3301.99|3300.49|8900
1595580000000|2020-07-24 08:40:00|3304.99|3303.49|3304.99|3303.49|3305.99|3304.49|3302.99|3301.49|6529
1595580300000|2020-07-24 08:45:00|3303.99|3302.49|3300.99|3299.49|3303.99|3302.49|3300.99|3299.49|3989
1595580600000|2020-07-24 08:50:00|3301.99|3300.49|3305.99|3304.49|3306.99|3305.49|3300.99|3299.49|4677
1595580900000|2020-07-24 08:55:00|3304.99|3303.49|3310.99|3309.49|3310.99|3309.49|3304.99|3303.49|8069
1595581200000|2020-07-24 09:00:00|3311.99|3310.49|3312.99|3311.49|3312.99|3311.49|3310.99|3309.49|7092
1595581500000|2020-07-24 09:05:00|3311.99|3310.49|3312.99|3311.49|3313.99|3312.49|3309.99|3308.49|5551
1595581800000|2020-07-24 09:10:00|3313.99|3312.49|3312.99|3311.49|3314.99|3313.49|3312.99|3311.49|3338
1595582100000|2020-07-24 09:15:00|3311.99|3310.49|3312.99|3311.49|3313.99|3312.49|3311.99|3310.49|3148
1595582400000|2020-07-24 09:20:00|3311.99|3310.49|3311.99|3310.49|3314.99|3313.49|3311.99|3310.49|4657
1595582700000|2020-07-24 09:25:00|3310.99|3309.49|3313.99|3312.49|3313.99|3312.49|3310.99|3309.49|3389
1595583000000|2020-07-24 09:30:00|3314.99|3313.49|3318.99|3317.49|3318.99|3317.49|3314.99|3313.49|6459
1595583300000|2020-07-24 09:35:00|3317.99|3316.49|3316.99|3315.49|3318.99|3317.49|3314.99|3313.49|4663
1595583600000|2020-07-24 09:40:00|3315.99|3314.49|3318.99|3317.49|3320.99|3319.49|3315.99|3314.49|6409
1595583900000|2020-07-24 09:45:00|3317.99|3316.49|3320.99|3319.49|3320.99|3319.49|3317.99|3316.49|4725
1595584200000|2020-07-24 09:50:00|3319.99|3318.49|3324.99|3323.49|3324.99|3323.49|3319.99|3318.49|8386
1595584500000|2020-07-24 09:55:00|3325.99|3324.49|3324.99|3323.49|3326.99|3325.49|3323.99|3322.49|8559
1595584800000|2020-07-24 10:00:00|3325.99|3324.49|3326.99|3325.49|3326.99|3325.49|3321.99|3320.49|7381
1595585100000|2020-07-24 10:05:00|3325.99|3324.49|3329.99|3328.49|3330.99|3329.49|3325.99|3324.49|5578
1595585400000|2020-07-24 10:10:00|3328.99|3327.49|3327.99|3326.49|3328.99|3327.49|3327.99|3326.49|3204
1595585700000|2020-07-24 10:15:00|3326.99|3325.49|3325.99|3324.49|3327.99|3326.49|3324.99|3323.49|4819
1595586000000|2020-07-24 10:20:00|3326.99|3325.49|3328.99|3327.49|3329.99|3328.49|3325.99|3324.49|5511
1595586300000|2020-07-24 10:25:00|3327.99|3326.49|3327.99|3326.49|3329.99|3328.49|3327.99|3326.49|4475
1595586600000|2020-07-24 10:30:00|3328.99|3327.49|3322.99|3321.49|3328.99|3327.49|3321.99|3320.49|6067
1595586900000|2020-07-24 10:35:00|3321.99|3320.49|3321.99|3320.49|3322.99|3321.49|3320.99|3319.49|2989
1595587200000|2020-07-24 10:40:00|3322.99|3321.49|3319.99|3318.49|3322.99|3321.49|3319.99|3318.49|4855
1595587500000|2020-07-24 10:45:00|3320.99|3319.49|3320.99|3319.49|3322.99|3321.49|3320.99|3319.49|1890
1595587800000|2020-07-24 10:50:00|3321.99|3320.49|3322.99|3321.49|3324.99|3323.49|3321.99|3320.49|2936
1595588100000|2020-07-24 10:55:00|3323.99|3322.49|3323.99|3322.49|3323.99|3322.49|3321.99|3320.49|3011
1595588400000|2020-07-24 11:00:00|3324.99|3323.49|3327.99|3326.49|3327.99|3326.49|3323.99|3322.49|3970
1595588700000|2020-07-24 11:05:00|3326.99|3325.49|3332.99|3331.49|3332.99|3331.49|3326.99|3325.49|5383
1595589000000|2020-07-24 11:10:00|3331.99|3330.49|3325.99|3324.49|3332.99|3331.49|3325.99|3324.49|6994
1595589300000|2020-07-24 11:15:00|3326.99|3325.49|3325.99|3324.49|3327.99|3326.49|3325.99|3324.49|3708
1595589600000|2020-07-24 11:20:00|3326.99|3325.49|3327.99|3326.49|3327.99|3326.49|3325.99|3324.49|1131
1595589900000|2020-07-24 11:25:00|3326.99|3325.49|3325.99|3324.49|3327.49|3325.99|3324.99|3323.49|1471
1595590200000|2020-07-24 11:30:00|3324.99|3323.49|3323.99|3322.49|3325.99|3324.49|3323.99|3322.49|1210
1595590500000|2020-07-24 11:35:00|3324.99|3323.49|3322.99|3321.49|3324.99|3323.49|3321.99|3320.49|2561
1595590800000|2020-07-24 11:40:00|3323.17|3321.67|3323.17|3321.67|3324.17|3322.67|3322.17|3320.67|2307
1595591100000|2020-07-24 11:45:00|3322.17|3320.67|3322.17|3320.67|3323.17|3321.67|3319.17|3317.67|3565
1595591400000|2020-07-24 11:50:00|3321.17|3319.67|3324.17|3322.67|3325.17|3323.67|3321.17|3319.67|3470
1595591700000|2020-07-24 11:55:00|3323.17|3321.67|3324.17|3322.67|3325.17|3323.67|3323.17|3321.67|2306
1595592000000|2020-07-24 12:00:00|3325.17|3323.67|3323.17|3321.67|3325.17|3323.67|3322.17|3320.67|3099
1595592300000|2020-07-24 12:05:00|3324.17|3322.67|3325.17|3323.67|3326.17|3324.67|3323.17|3321.67|3178
1595592600000|2020-07-24 12:10:00|3326.17|3324.67|3325.17|3323.67|3326.17|3324.67|3323.17|3321.67|11093
1595592900000|2020-07-24 12:15:00|3326.17|3324.67|3325.17|3323.67|3326.17|3324.67|3324.17|3322.67|1076
1595593200000|2020-07-24 12:20:00|3326.17|3324.67|3326.17|3324.67|3327.17|3325.67|3325.17|3323.67|2050
1595593500000|2020-07-24 12:25:00|3327.17|3325.67|3327.17|3325.67|3327.17|3325.67|3326.17|3324.67|3676
1595593800000|2020-07-24 12:30:00|3326.17|3324.67|3325.17|3323.67|3327.17|3325.67|3325.17|3323.67|2753
1595594100000|2020-07-24 12:35:00|3324.17|3322.67|3323.17|3321.67|3326.17|3324.67|3323.17|3321.67|3551
1595594400000|2020-07-24 12:40:00|3324.17|3322.67|3324.17|3322.67|3324.17|3322.67|3323.17|3321.67|2230
1595594700000|2020-07-24 12:45:00|3323.17|3321.67|3325.17|3323.67|3325.17|3323.67|3323.17|3321.67|2026
1595595000000|2020-07-24 12:50:00|3324.17|3322.67|3323.17|3321.67|3325.17|3323.67|3322.17|3320.67|1375
1595595300000|2020-07-24 12:55:00|3322.17|3320.67|3321.17|3319.67|3323.17|3321.67|3321.17|3319.67|1971
1595595600000|2020-07-24 13:00:00|3320.17|3318.67|3321.17|3319.67|3322.17|3320.67|3320.17|3318.67|2670
1595595900000|2020-07-24 13:05:00|3320.17|3318.67|3317.17|3315.67|3321.17|3319.67|3317.17|3315.67|7493
1595596200000|2020-07-24 13:10:00|3318.17|3316.67|3317.17|3315.67|3318.17|3316.67|3317.17|3315.67|2097
1595596500000|2020-07-24 13:15:00|3316.17|3314.67|3315.17|3313.67|3316.17|3314.67|3315.17|3313.67|5721
1595596800000|2020-07-24 13:20:00|3316.17|3314.67|3314.17|3312.67|3316.17|3314.67|3312.67|3311.17|4458
1595597100000|2020-07-24 13:25:00|3313.17|3311.67|3313.17|3311.67|3314.17|3312.67|3313.17|3311.67|2830
1595597400000|2020-07-24 13:30:00|3312.17|3310.67|3317.17|3315.67|3318.17|3316.67|3312.17|3310.67|6783
1595597700000|2020-07-24 13:35:00|3316.17|3314.67|3310.17|3308.67|3316.17|3314.67|3309.17|3307.67|9618
1595598000000|2020-07-24 13:40:00|3311.17|3309.67|3311.17|3309.67|3313.17|3311.67|3309.17|3307.67|9180
1595598300000|2020-07-24 13:45:00|3310.17|3308.67|3313.17|3311.67|3316.17|3314.67|3309.17|3307.67|7434
1595598600000|2020-07-24 13:50:00|3312.67|3311.17|3312.67|3311.17|3315.17|3313.67|3312.17|3310.67|6485
1595598900000|2020-07-24 13:55:00|3312.17|3310.67|3312.17|3310.67|3314.17|3312.67|3311.17|3309.67|4884
1595599200000|2020-07-24 14:00:00|3313.17|3311.67|3318.17|3316.67|3320.17|3318.67|3312.17|3310.67|11214
1595599500000|2020-07-24 14:05:00|3319.17|3317.67|3318.17|3316.67|3320.17|3318.67|3316.17|3314.67|7299
1595599800000|2020-07-24 14:10:00|3318.22|3316.72|3319.22|3317.72|3320.22|3318.72|3317.22|3315.72|4710
1595600100000|2020-07-24 14:15:00|3318.22|3316.72|3319.22|3317.72|3321.22|3319.72|3318.22|3316.72|3211
1595600400000|2020-07-24 14:20:00|3320.22|3318.72|3320.22|3318.72|3320.22|3318.72|3317.22|3315.72|6474
1595600700000|2020-07-24 14:25:00|3321.22|3319.72|3315.22|3313.72|3321.22|3319.72|3315.22|3313.72|8752
1595601000000|2020-07-24 14:30:00|3316.22|3314.72|3312.22|3310.72|3318.22|3316.72|3312.22|3310.72|8469
1595601300000|2020-07-24 14:35:00|3313.22|3311.72|3311.22|3309.72|3316.22|3314.72|3309.22|3307.72|7436
1595601600000|2020-07-24 14:40:00|3312.22|3310.72|3312.22|3310.72|3313.22|3311.72|3309.22|3307.72|6157
1595601900000|2020-07-24 14:45:00|3313.22|3311.72|3313.22|3311.72|3314.22|3312.72|3310.22|3308.72|4688
1595602200000|2020-07-24 14:50:00|3312.22|3310.72|3315.22|3313.72|3316.22|3314.72|3312.22|3310.72|4799
1595602500000|2020-07-24 14:55:00|3314.22|3312.72|3318.22|3316.72|3319.22|3317.72|3314.22|3312.72|7390
1595602800000|2020-07-24 15:00:00|3317.72|3316.22|3318.22|3316.72|3320.22|3318.72|3317.22|3315.72|6570
1595603100000|2020-07-24 15:05:00|3317.72|3316.22|3315.22|3313.72|3318.22|3316.72|3315.22|3313.72|7186
1595603400000|2020-07-24 15:10:00|3314.22|3312.72|3313.22|3311.72|3315.22|3313.72|3313.22|3311.72|5063
1595603700000|2020-07-24 15:15:00|3314.22|3312.72|3313.22|3311.72|3317.22|3315.72|3313.22|3311.72|6316
1595604000000|2020-07-24 15:20:00|3314.22|3312.72|3311.22|3309.72|3314.22|3312.72|3308.22|3306.72|12837
1595604300000|2020-07-24 15:25:00|3310.22|3308.72|3310.22|3308.72|3311.22|3309.72|3308.22|3306.72|34627
1595604600000|2020-07-24 15:30:00|3311.22|3309.72|3311.22|3309.72|3312.22|3310.72|3308.22|3306.72|54851
1595604900000|2020-07-24 15:35:00|3310.22|3308.72|3310.22|3308.72|3312.22|3310.72|3308.22|3306.72|26916
1595605200000|2020-07-24 15:40:00|3311.22|3309.72|3312.22|3310.72|3313.22|3311.72|3310.22|3308.72|12462
1595605500000|2020-07-24 15:45:00|3313.22|3311.72|3309.22|3307.72|3314.22|3312.72|3309.22|3307.72|9335
1595605800000|2020-07-24 15:50:00|3310.22|3308.72|3309.22|3307.72|3311.22|3309.72|3309.22|3307.72|5966
1595606100000|2020-07-24 15:55:00|3308.22|3306.72|3309.22|3307.72|3310.22|3308.72|3306.22|3304.72|4534
1595606400000|2020-07-24 16:00:00|3310.22|3308.72|3307.22|3305.72|3310.22|3308.72|3306.22|3304.72|6560
1595606700000|2020-07-24 16:05:00|3306.22|3304.72|3305.22|3303.72|3307.22|3305.72|3304.22|3302.72|4842
1595607000000|2020-07-24 16:10:00|3306.22|3304.72|3305.22|3303.72|3307.22|3305.72|3305.22|3303.72|3032
1595607300000|2020-07-24 16:15:00|3306.22|3304.72|3305.22|3303.72|3307.22|3305.72|3305.22|3303.72|2067
1595607600000|2020-07-24 16:20:00|3306.22|3304.72|3305.22|3303.72|3307.22|3305.72|3304.22|3302.72|2489
1595607900000|2020-07-24 16:25:00|3306.22|3304.72|3308.22|3306.72|3308.22|3306.72|3306.22|3304.72|2846
1595608200000|2020-07-24 16:30:00|3309.22|3307.72|3307.22|3305.72|3309.22|3307.72|3306.22|3304.72|2164
1595608500000|2020-07-24 16:35:00|3308.22|3306.72|3305.22|3303.72|3308.22|3306.72|3305.22|3303.72|6559
1595608800000|2020-07-24 16:40:00|3306.22|3304.72|3304.22|3302.72|3306.22|3304.72|3303.22|3301.72|1915
1595609100000|2020-07-24 16:45:00|3305.22|3303.72|3304.22|3302.72|3305.22|3303.72|3303.22|3301.72|1489
1595609400000|2020-07-24 16:50:00|3303.22|3301.72|3303.22|3301.72|3305.22|3303.72|3302.22|3300.72|7669
1595609700000|2020-07-24 16:55:00|3304.22|3302.72|3303.22|3301.72|3304.22|3302.72|3302.22|3300.72|3958
1595610000000|2020-07-24 17:00:00|3304.22|3302.72|3304.22|3302.72|3306.22|3304.72|3304.22|3302.72|2811
1595610300000|2020-07-24 17:05:00|3305.22|3303.72|3301.22|3299.72|3305.22|3303.72|3300.22|3298.72|2376
1595610600000|2020-07-24 17:10:00|3300.22|3298.72|3296.22|3294.72|3302.22|3300.72|3296.22|3294.72|5882
1595610900000|2020-07-24 17:15:00|3295.22|3293.72|3297.22|3295.72|3297.22|3295.72|3295.22|3293.72|2703
1595611200000|2020-07-24 17:20:00|3298.22|3296.72|3298.22|3296.72|3299.22|3297.72|3297.22|3295.72|1812
1595611500000|2020-07-24 17:25:00|3299.22|3297.72|3302.22|3300.72|3302.22|3300.72|3299.22|3297.72|1960
1595611800000|2020-07-24 17:30:00|3301.22|3299.72|3300.22|3298.72|3302.22|3300.72|3300.22|3298.72|1464
1595612100000|2020-07-24 17:35:00|3301.22|3299.72|3303.22|3301.72|3303.22|3301.72|3300.22|3298.72|1182
1595612400000|2020-07-24 17:40:00|3304.22|3302.72|3304.22|3302.72|3305.22|3303.72|3303.22|3301.72|1919
1595612700000|2020-07-24 17:45:00|3305.22|3303.72|3307.22|3305.72|3307.22|3305.72|3305.22|3303.72|2265
1595613000000|2020-07-24 17:50:00|3306.22|3304.72|3307.22|3305.72|3307.22|3305.72|3305.22|3303.72|1028
1595613300000|2020-07-24 17:55:00|3306.72|3305.22|3307.22|3305.72|3307.22|3305.72|3305.22|3303.72|973
1595613600000|2020-07-24 18:00:00|3306.22|3304.72|3308.22|3306.72|3308.22|3306.72|3306.22|3304.72|1093
1595613900000|2020-07-24 18:05:00|3307.22|3305.72|3309.22|3307.72|3310.22|3308.72|3307.22|3305.72|1828
1595614200000|2020-07-24 18:10:00|3310.22|3308.72|3308.22|3306.72|3310.22|3308.72|3307.22|3305.72|1501
1595614500000|2020-07-24 18:15:00|3307.22|3305.72|3308.22|3306.72|3309.22|3307.72|3307.22|3305.72|1748
1595614800000|2020-07-24 18:20:00|3309.22|3307.72|3310.22|3308.72|3310.22|3308.72|3308.22|3306.72|1249
1595615100000|2020-07-24 18:25:00|3309.22|3307.72|3312.22|3310.72|3312.22|3310.72|3309.22|3307.72|1303
1595615400000|2020-07-24 18:30:00|3311.22|3309.72|3308.22|3306.72|3311.72|3310.22|3308.22|3306.72|1140
1595615700000|2020-07-24 18:35:00|3309.22|3307.72|3310.22|3308.72|3310.22|3308.72|3307.22|3305.72|954
1595616000000|2020-07-24 18:40:00|3309.22|3307.72|3309.22|3307.72|3311.22|3309.72|3308.22|3306.72|521
1595616300000|2020-07-24 18:45:00|3309.72|3308.22|3308.22|3306.72|3310.22|3308.72|3308.22|3306.72|526
1595616600000|2020-07-24 18:50:00|3307.22|3305.72|3307.22|3305.72|3309.22|3307.72|3306.22|3304.72|1060
1595616900000|2020-07-24 18:55:00|3306.22|3304.72|3308.22|3306.72|3308.22|3306.72|3306.22|3304.72|762
1595617200000|2020-07-24 19:00:00|3307.72|3306.22|3310.22|3308.72|3310.22|3308.72|3307.22|3305.72|674
1595617500000|2020-07-24 19:05:00|3309.22|3307.72|3310.22|3308.72|3310.22|3308.72|3309.22|3307.72|210
1595617800000|2020-07-24 19:10:00|3309.22|3307.72|3309.22|3307.72|3311.22|3309.72|3308.72|3307.22|366
1595618100000|2020-07-24 19:15:00|3308.22|3306.72|3305.22|3303.72|3309.22|3307.72|3304.22|3302.72|997
1595618400000|2020-07-24 19:20:00|3304.72|3303.22|3305.22|3303.72|3307.22|3305.72|3304.22|3302.72|530
1595618700000|2020-07-24 19:25:00|3304.72|3303.22|3303.22|3301.72|3306.22|3304.72|3302.22|3300.72|1020
1595619000000|2020-07-24 19:30:00|3302.22|3300.72|3301.22|3299.72|3303.22|3301.72|3300.22|3298.72|1483
1595619300000|2020-07-24 19:35:00|3302.22|3300.72|3305.22|3303.72|3306.22|3304.72|3302.22|3300.72|1643
1595619600000|2020-07-24 19:40:00|3305.72|3304.22|3303.22|3301.72|3306.22|3304.72|3303.22|3301.72|885
1595619900000|2020-07-24 19:45:00|3304.22|3302.72|3304.22|3302.72|3304.22|3302.72|3302.22|3300.72|866
1595620200000|2020-07-24 19:50:00|3303.22|3301.72|3307.22|3305.72|3309.22|3307.72|3302.22|3300.72|1895
1595620500000|2020-07-24 19:55:00|3306.22|3304.72|3307.22|3305.72|3308.22|3306.72|3305.22|3303.72|3283
1595620800000|2020-07-24 20:00:00|3307.77|3304.77|3308.27|3305.27|3309.57|3306.57|3305.97|3302.97|100
1595621100000|2020-07-24 20:05:00|3307.97|3304.97|3308.77|3305.77|3309.27|3306.27|3306.97|3303.97|0
1595621400000|2020-07-24 20:10:00|3308.47|3305.47|3302.87|3299.87|3308.77|3305.77|3302.07|3299.07|0
1595621700000|2020-07-24 20:15:00|3303.07|3300.07|3301.47|3298.47|3303.37|3300.37|3301.07|3298.07|0
1595622000000|2020-07-24 20:20:00|3301.67|3298.67|3302.17|3299.17|3302.27|3299.27|3301.67|3298.67|0
1595622300000|2020-07-24 20:25:00|3302.07|3299.07|3302.07|3299.07|3302.17|3299.17|3301.77|3298.77|0
1595622600000|2020-07-24 20:30:00|3301.97|3298.97|3304.77|3301.77|3304.77|3301.77|3301.97|3298.97|0
1595622900000|2020-07-24 20:35:00|3304.57|3301.57|3303.57|3300.57|3304.77|3301.77|3303.57|3300.57|0
1595623200000|2020-07-24 20:40:00|3303.77|3300.77|3302.97|3299.97|3303.77|3300.77|3302.77|3299.77|0
1595623500000|2020-07-24 20:45:00|3302.77|3299.77|3302.77|3299.77|3303.77|3300.77|3302.27|3299.27|0
1595623800000|2020-07-24 20:50:00|3302.97|3299.97|3302.77|3299.77|3303.57|3300.57|3302.47|3299.47|0
1595624100000|2020-07-24 20:55:00|3302.47|3299.47|3301.77|3298.77|3303.27|3300.27|3301.17|3298.17|0
1595800800000|2020-07-26 22:00:00|3311.27|3308.27|3305.37|3302.37|3312.07|3309.07|3304.87|3301.87|0
1595801100000|2020-07-26 22:05:00|3305.17|3302.17|3303.67|3300.67|3307.17|3304.17|3303.37|3300.37|0
1595801400000|2020-07-26 22:10:00|3303.57|3300.57|3303.07|3300.07|3305.37|3302.37|3301.27|3298.27|0
1595801700000|2020-07-26 22:15:00|3302.87|3299.87|3298.67|3295.67|3304.07|3301.07|3297.67|3294.67|0
1595802000000|2020-07-26 22:20:00|3298.47|3295.47|3297.97|3294.97|3300.87|3297.87|3296.17|3293.17|0
1595802300000|2020-07-26 22:25:00|3298.07|3295.07|3300.77|3297.77|3301.77|3298.77|3297.97|3294.97|0
1595802600000|2020-07-26 22:30:00|3301.07|3298.07|3301.27|3298.27|3302.07|3299.07|3300.07|3297.07|0
1595802900000|2020-07-26 22:35:00|3301.37|3298.37|3302.17|3299.17|3303.07|3300.07|3301.27|3298.27|0
1595803200000|2020-07-26 22:40:00|3302.27|3299.27|3301.07|3298.07|3302.27|3299.27|3300.47|3297.47|0
1595803500000|2020-07-26 22:45:00|3300.77|3297.77|3299.27|3296.27|3301.07|3298.07|3297.17|3294.17|0
1595803800000|2020-07-26 22:50:00|3299.47|3296.47|3298.17|3295.17|3299.77|3296.77|3296.87|3293.87|0
1595804100000|2020-07-26 22:55:00|3298.47|3295.47|3297.47|3294.47|3298.67|3295.67|3295.87|3292.87|0
1595804400000|2020-07-26 23:00:00|3297.67|3294.67|3294.57|3291.57|3299.87|3296.87|3292.07|3289.07|0
1595804700000|2020-07-26 23:05:00|3293.97|3290.97|3293.27|3290.27|3294.37|3291.37|3290.77|3287.77|0
1595805000000|2020-07-26 23:10:00|3293.07|3290.07|3291.27|3288.27|3294.07|3291.07|3291.27|3288.27|0
1595805300000|2020-07-26 23:15:00|3290.97|3287.97|3294.57|3291.57|3294.87|3291.87|3290.27|3287.27|0
1595805600000|2020-07-26 23:20:00|3294.37|3291.37|3293.87|3290.87|3295.67|3292.67|3293.27|3290.27|0
1595805900000|2020-07-26 23:25:00|3293.67|3290.67|3293.07|3290.07|3295.67|3292.67|3292.87|3289.87|0
1595806200000|2020-07-26 23:30:00|3293.27|3290.27|3295.67|3292.67|3296.67|3293.67|3293.07|3290.07|0
1595806500000|2020-07-26 23:35:00|3295.77|3292.77|3297.07|3294.07|3297.97|3294.97|3295.67|3292.67|0
1595806800000|2020-07-26 23:40:00|3296.87|3293.87|3299.07|3296.07|3299.97|3296.97|3296.37|3293.37|0
1595807100000|2020-07-26 23:45:00|3299.27|3296.27|3299.77|3296.77|3300.47|3297.47|3298.97|3295.97|0
1595807400000|2020-07-26 23:50:00|3299.47|3296.47|3301.17|3298.17|3303.77|3300.77|3299.47|3296.47|0
1595807700000|2020-07-26 23:55:00|3300.97|3297.97|3300.67|3297.67|3302.97|3299.97|3300.67|3297.67|0
1595808000000|2020-07-27 00:00:00|3300.97|3297.97|3305.27|3302.27|3305.27|3302.27|3299.37|3296.37|0
1595808300000|2020-07-27 00:05:00|3304.77|3301.77|3307.37|3304.37|3307.47|3304.47|3303.47|3300.47|0
1595808600000|2020-07-27 00:10:00|3307.47|3304.47|3309.97|3306.97|3310.47|3307.47|3306.37|3303.37|0
1595808900000|2020-07-27 00:15:00|3309.77|3306.77|3315.47|3313.47|3316.47|3314.47|3309.47|3306.47|1321
1595809200000|2020-07-27 00:20:00|3314.47|3312.47|3313.47|3311.47|3315.97|3313.97|3312.47|3310.47|913
1595809500000|2020-07-27 00:25:00|3314.47|3312.47|3319.47|3317.47|3319.47|3317.47|3312.47|3310.47|1262
1595809800000|2020-07-27 00:30:00|3319.97|3317.97|3314.47|3312.47|3321.47|3319.47|3314.47|3312.47|601
1595810100000|2020-07-27 00:35:00|3314.97|3312.97|3315.47|3313.47|3316.47|3314.47|3314.47|3312.47|296
1595810400000|2020-07-27 00:40:00|3314.47|3312.47|3316.47|3314.47|3316.47|3314.47|3312.47|3310.47|259
1595810700000|2020-07-27 00:45:00|3317.47|3315.47|3318.47|3316.47|3318.47|3316.47|3316.47|3314.47|305
1595811000000|2020-07-27 00:50:00|3317.97|3315.97|3318.47|3316.47|3318.97|3316.97|3317.47|3315.47|185
1595811300000|2020-07-27 00:55:00|3317.47|3315.47|3318.47|3316.47|3319.47|3317.47|3317.47|3315.47|278
1595811600000|2020-07-27 01:00:00|3319.47|3317.47|3321.47|3319.47|3322.47|3320.47|3317.47|3315.47|847
1595811900000|2020-07-27 01:05:00|3321.97|3319.97|3322.47|3320.47|3324.47|3322.47|3321.97|3319.97|201
1595812200000|2020-07-27 01:10:00|3321.47|3319.47|3319.47|3317.47|3321.47|3319.47|3319.47|3317.47|561
1595812500000|2020-07-27 01:15:00|3320.47|3318.47|3322.47|3320.47|3323.47|3321.47|3319.47|3317.47|419
1595812800000|2020-07-27 01:20:00|3322.97|3320.97|3321.97|3319.97|3323.47|3321.47|3321.47|3319.47|146
1595813100000|2020-07-27 01:25:00|3322.47|3320.47|3321.47|3319.47|3322.47|3320.47|3319.97|3317.97|268
1595813400000|2020-07-27 01:30:00|3321.97|3319.97|3320.47|3318.47|3323.97|3321.97|3319.47|3317.47|1451
1595813700000|2020-07-27 01:35:00|3319.97|3317.97|3321.47|3319.47|3323.47|3321.47|3319.97|3317.97|717
1595814000000|2020-07-27 01:40:00|3322.47|3320.47|3319.47|3317.47|3322.47|3320.47|3318.47|3316.47|280
1595814300000|2020-07-27 01:45:00|3318.97|3316.97|3320.97|3318.97|3321.47|3319.47|3318.47|3316.47|316
1595814600000|2020-07-27 01:50:00|3321.47|3319.47|3322.47|3320.47|3323.47|3321.47|3320.47|3318.47|283
1595814900000|2020-07-27 01:55:00|3321.47|3319.47|3320.47|3318.47|3323.47|3321.47|3320.47|3318.47|246
1595815200000|2020-07-27 02:00:00|3321.47|3319.47|3320.47|3318.47|3321.47|3319.47|3319.47|3317.47|79
1595815500000|2020-07-27 02:05:00|3320.97|3318.97|3322.47|3320.47|3323.47|3321.47|3319.47|3317.47|186
1595815800000|2020-07-27 02:10:00|3322.97|3320.97|3321.47|3319.47|3323.47|3321.47|3321.47|3319.47|41
1595816100000|2020-07-27 02:15:00|3320.47|3318.47|3320.47|3318.47|3320.47|3318.47|3319.47|3317.47|198
1595816400000|2020-07-27 02:20:00|3319.47|3317.47|3319.47|3317.47|3320.47|3318.47|3319.47|3317.47|352
1595816700000|2020-07-27 02:25:00|3320.47|3318.47|3316.47|3314.47|3320.47|3318.47|3315.47|3313.47|347
1595817000000|2020-07-27 02:30:00|3317.47|3315.47|3320.47|3318.47|3320.47|3318.47|3316.47|3314.47|333
1595817300000|2020-07-27 02:35:00|3319.47|3317.47|3320.47|3318.47|3321.47|3319.47|3319.47|3317.47|98
1595817600000|2020-07-27 02:40:00|3319.47|3317.47|3320.47|3318.47|3321.47|3319.47|3319.47|3317.47|443
1595817900000|2020-07-27 02:45:00|3321.47|3319.47|3323.47|3321.47|3325.47|3323.47|3321.47|3319.47|512
1595818200000|2020-07-27 02:50:00|3323.97|3321.97|3323.47|3321.47|3324.47|3322.47|3322.47|3320.47|224
1595818500000|2020-07-27 02:55:00|3323.97|3321.97|3323.47|3321.47|3324.47|3322.47|3322.47|3320.47|104
1595818800000|2020-07-27 03:00:00|3323.97|3321.97|3324.47|3322.47|3324.47|3322.47|3322.47|3320.47|105
1595819100000|2020-07-27 03:05:00|3323.97|3321.97|3322.47|3320.47|3324.47|3322.47|3321.47|3319.47|182
1595819400000|2020-07-27 03:10:00|3323.47|3321.47|3323.47|3321.47|3323.47|3321.47|3322.47|3320.47|87
1595819700000|2020-07-27 03:15:00|3324.47|3322.47|3321.97|3319.97|3325.47|3323.47|3321.47|3319.47|271
1595820000000|2020-07-27 03:20:00|3321.47|3319.47|3323.47|3321.47|3323.47|3321.47|3321.47|3319.47|79
1595820300000|2020-07-27 03:25:00|3322.97|3320.97|3321.47|3319.47|3323.47|3321.47|3320.97|3318.97|58
1595820600000|2020-07-27 03:30:00|3322.47|3320.47|3322.47|3320.47|3323.47|3321.47|3321.47|3319.47|117
1595820900000|2020-07-27 03:35:00|3322.97|3320.97|3321.47|3319.47|3323.47|3321.47|3321.47|3319.47|131
1595821200000|2020-07-27 03:40:00|3320.97|3318.97|3320.47|3318.47|3321.47|3319.47|3319.47|3317.47|159
1595821500000|2020-07-27 03:45:00|3319.47|3317.47|3318.47|3316.47|3319.47|3317.47|3317.47|3315.47|326
1595821800000|2020-07-27 03:50:00|3319.47|3317.47|3319.47|3317.47|3320.47|3318.47|3319.47|3317.47|125
1595822100000|2020-07-27 03:55:00|3320.47|3318.47|3320.47|3318.47|3321.47|3319.47|3319.97|3317.97|87
1595822400000|2020-07-27 04:00:00|3321.47|3319.47|3319.47|3317.47|3321.47|3319.47|3319.47|3317.47|37
1595822700000|2020-07-27 04:05:00|3320.47|3318.47|3322.47|3320.47|3322.47|3320.47|3320.47|3318.47|35
1595823000000|2020-07-27 04:10:00|3321.47|3319.47|3319.47|3317.47|3321.47|3319.47|3319.47|3317.47|312
1595823300000|2020-07-27 04:15:00|3318.47|3316.47|3319.47|3317.47|3319.47|3317.47|3318.47|3316.47|205
1595823600000|2020-07-27 04:20:00|3319.97|3317.97|3319.47|3317.47|3320.47|3318.47|3318.47|3316.47|36
1595823900000|2020-07-27 04:25:00|3320.47|3318.47|3320.47|3318.47|3320.47|3318.47|3319.47|3317.47|58
1595824200000|2020-07-27 04:30:00|3321.47|3319.47|3321.47|3319.47|3321.47|3319.47|3320.47|3318.47|91
1595824500000|2020-07-27 04:35:00|3322.47|3320.47|3321.47|3319.47|3322.47|3320.47|3321.47|3319.47|101
1595824800000|2020-07-27 04:40:00|3320.47|3318.47|3320.47|3318.47|3321.47|3319.47|3319.47|3317.47|315
1595825100000|2020-07-27 04:45:00|3319.47|3317.47|3319.47|3317.47|3319.47|3317.47|3319.47|3317.47|274
1595825400000|2020-07-27 04:50:00|3320.47|3318.47|3319.47|3317.47|3321.47|3319.47|3319.47|3317.47|286
1595825700000|2020-07-27 04:55:00|3318.47|3316.47|3317.47|3315.47|3318.47|3316.47|3317.47|3315.47|111
1595826000000|2020-07-27 05:00:00|3317.97|3315.97|3318.47|3316.47|3319.47|3317.47|3317.47|3315.47|170
1595826300000|2020-07-27 05:05:00|3317.47|3315.47|3315.47|3313.47|3317.47|3315.47|3314.47|3312.47|286
1595826600000|2020-07-27 05:10:00|3314.97|3312.97|3314.47|3312.47|3315.47|3313.47|3313.47|3311.47|159
1595826900000|2020-07-27 05:15:00|3313.97|3311.97|3314.47|3312.47|3315.47|3313.47|3313.47|3311.47|128
1595827200000|2020-07-27 05:20:00|3314.97|3312.97|3315.47|3313.47|3315.47|3313.47|3314.47|3312.47|47
1595827500000|2020-07-27 05:25:00|3314.97|3312.97|3315.47|3313.47|3315.47|3313.47|3314.47|3312.47|156
1595827800000|2020-07-27 05:30:00|3316.47|3314.47|3315.47|3313.47|3316.47|3314.47|3314.47|3312.47|513
1595828100000|2020-07-27 05:35:00|3314.97|3312.97|3315.47|3313.47|3315.47|3313.47|3313.47|3311.47|284
1595828400000|2020-07-27 05:40:00|3315.97|3313.97|3316.47|3314.47|3316.47|3314.47|3314.47|3312.47|228
1595828700000|2020-07-27 05:45:00|3316.97|3314.97|3319.47|3317.47|3320.47|3318.47|3316.47|3314.47|802
1595829000000|2020-07-27 05:50:00|3318.47|3316.47|3316.47|3314.47|3319.47|3317.47|3316.47|3314.47|410
1595829300000|2020-07-27 05:55:00|3317.47|3315.47|3315.47|3313.47|3317.47|3315.47|3315.47|3313.47|350
1595829600000|2020-07-27 06:00:00|3315.22|3313.72|3316.22|3314.72|3318.22|3316.72|3314.22|3312.72|1955
1595829900000|2020-07-27 06:05:00|3315.22|3313.72|3312.22|3310.72|3315.22|3313.72|3311.22|3309.72|1596
1595830200000|2020-07-27 06:10:00|3311.22|3309.72|3310.22|3308.72|3312.22|3310.72|3309.22|3307.72|1194
1595830500000|2020-07-27 06:15:00|3310.72|3309.22|3312.22|3310.72|3313.22|3311.72|3310.22|3308.72|970
1595830800000|2020-07-27 06:20:00|3313.22|3311.72|3312.22|3310.72|3313.22|3311.72|3311.22|3309.72|815
1595831100000|2020-07-27 06:25:00|3313.22|3311.72|3310.22|3308.72|3313.22|3311.72|3310.22|3308.72|903
1595831400000|2020-07-27 06:30:00|3311.22|3309.72|3314.22|3312.72|3314.22|3312.72|3310.22|3308.72|1627
1595831700000|2020-07-27 06:35:00|3313.22|3311.72|3313.22|3311.72|3314.22|3312.72|3313.22|3311.72|1004
1595832000000|2020-07-27 06:40:00|3314.22|3312.72|3314.22|3312.72|3315.22|3313.72|3313.22|3311.72|858
1595832300000|2020-07-27 06:45:00|3315.22|3313.72|3312.22|3310.72|3315.22|3313.72|3311.22|3309.72|1833
1595832600000|2020-07-27 06:50:00|3313.22|3311.72|3314.22|3312.72|3314.22|3312.72|3311.22|3309.72|1428
1595832900000|2020-07-27 06:55:00|3315.22|3313.72|3309.22|3307.72|3315.22|3313.72|3309.22|3307.72|2684
1595833200000|2020-07-27 07:00:00|3308.72|3307.22|3310.22|3308.72|3311.22|3309.72|3303.22|3301.72|16214
1595833500000|2020-07-27 07:05:00|3309.22|3307.72|3307.22|3305.72|3312.22|3310.72|3307.22|3305.72|7745
1595833800000|2020-07-27 07:10:00|3308.22|3306.72|3305.22|3303.72|3310.22|3308.72|3305.22|3303.72|8147
1595834100000|2020-07-27 07:15:00|3304.22|3302.72|3300.22|3298.72|3306.22|3304.72|3300.22|3298.72|7543
1595834400000|2020-07-27 07:20:00|3301.22|3299.72|3303.22|3301.72|3304.22|3302.72|3299.22|3297.72|5367
1595834700000|2020-07-27 07:25:00|3302.22|3300.72|3300.22|3298.72|3303.22|3301.72|3298.22|3296.72|5531
1595835000000|2020-07-27 07:30:00|3299.22|3297.72|3298.22|3296.72|3300.22|3298.72|3291.22|3289.72|10376
1595835300000|2020-07-27 07:35:00|3297.22|3295.72|3300.22|3298.72|3303.22|3301.72|3294.22|3292.72|9237
1595835600000|2020-07-27 07:40:00|3300.29|3298.79|3301.29|3299.79|3303.29|3301.79|3298.29|3296.79|6541
1595835900000|2020-07-27 07:45:00|3300.29|3298.79|3301.29|3299.79|3304.29|3302.79|3300.29|3298.79|4106
1595836200000|2020-07-27 07:50:00|3302.29|3300.79|3301.29|3299.79|3303.29|3301.79|3300.29|3298.79|6649
1595836500000|2020-07-27 07:55:00|3302.29|3300.79|3306.29|3304.79|3306.29|3304.79|3300.29|3298.79|4590
1595836800000|2020-07-27 08:00:00|3307.29|3305.79|3314.29|3312.79|3315.29|3313.79|3306.29|3304.79|10294
1595837100000|2020-07-27 08:05:00|3314.79|3313.29|3314.29|3312.79|3317.29|3315.79|3313.29|3311.79|8916
1595837400000|2020-07-27 08:10:00|3315.29|3313.79|3316.29|3314.79|3318.29|3316.79|3314.29|3312.79|3424
1595837700000|2020-07-27 08:15:00|3317.29|3315.79|3314.29|3312.79|3317.29|3315.79|3314.29|3312.79|4092
1595838000000|2020-07-27 08:20:00|3315.29|3313.79|3311.29|3309.79|3315.29|3313.79|3310.29|3308.79|4001
1595838300000|2020-07-27 08:25:00|3312.29|3310.79|3306.29|3304.79|3312.29|3310.79|3305.29|3303.79|5648
1595838600000|2020-07-27 08:30:00|3305.29|3303.79|3309.29|3307.79|3310.29|3308.79|3305.29|3303.79|2159
1595838900000|2020-07-27 08:35:00|3310.29|3308.79|3309.29|3307.79|3312.29|3310.79|3308.29|3306.79|2896
1595839200000|2020-07-27 08:40:00|3310.29|3308.79|3308.29|3306.79|3311.29|3309.79|3308.29|3306.79|2020
1595839500000|2020-07-27 08:45:00|3307.29|3305.79|3304.29|3302.79|3309.29|3307.79|3303.29|3301.79|3256
1595839800000|2020-07-27 08:50:00|3303.29|3301.79|3308.29|3306.79|3308.29|3306.79|3303.29|3301.79|1999
1595840100000|2020-07-27 08:55:00|3307.29|3305.79|3306.29|3304.79|3308.29|3306.79|3304.29|3302.79|4994
1595840400000|2020-07-27 09:00:00|3305.29|3303.79|3303.29|3301.79|3307.29|3305.79|3302.29|3300.79|3993
1595840700000|2020-07-27 09:05:00|3304.29|3302.79|3304.29|3302.79|3306.29|3304.79|3303.29|3301.79|3725
1595841000000|2020-07-27 09:10:00|3305.29|3303.79|3306.29|3304.79|3307.29|3305.79|3305.29|3303.79|4246
1595841300000|2020-07-27 09:15:00|3307.29|3305.79|3314.29|3312.79|3314.29|3312.79|3307.29|3305.79|2198
1595841600000|2020-07-27 09:20:00|3315.29|3313.79|3311.29|3309.79|3316.29|3314.79|3311.29|3309.79|3599
1595841900000|2020-07-27 09:25:00|3312.29|3310.79|3316.29|3314.79|3316.29|3314.79|3311.29|3309.79|1976
1595842200000|2020-07-27 09:30:00|3317.29|3315.79|3317.29|3315.79|3318.29|3316.79|3316.29|3314.79|2368
1595842500000|2020-07-27 09:35:00|3318.29|3316.79|3316.29|3314.79|3318.29|3316.79|3316.29|3314.79|2622
1595842800000|2020-07-27 09:40:00|3317.29|3315.79|3315.29|3313.79|3317.29|3315.79|3315.29|3313.79|1809
1595843100000|2020-07-27 09:45:00|3316.29|3314.79|3313.29|3311.79|3316.29|3314.79|3312.79|3311.29|1672
1595843400000|2020-07-27 09:50:00|3312.29|3310.79|3313.29|3311.79|3314.29|3312.79|3311.29|3309.79|5198
1595843700000|2020-07-27 09:55:00|3314.29|3312.79|3315.29|3313.79|3316.29|3314.79|3314.29|3312.79|1785
1595844000000|2020-07-27 10:00:00|3314.29|3312.79|3314.29|3312.79|3315.29|3313.79|3314.29|3312.79|1881
1595844300000|2020-07-27 10:05:00|3313.29|3311.79|3312.29|3310.79|3314.29|3312.79|3311.29|3309.79|4154
1595844600000|2020-07-27 10:10:00|3311.29|3309.79|3310.29|3308.79|3311.29|3309.79|3310.29|3308.79|1547
1595844900000|2020-07-27 10:15:00|3310.79|3309.29|3313.29|3311.79|3313.29|3311.79|3310.29|3308.79|2431
1595845200000|2020-07-27 10:20:00|3314.29|3312.79|3313.29|3311.79|3315.29|3313.79|3313.29|3311.79|1838
1595845500000|2020-07-27 10:25:00|3312.79|3311.29|3313.29|3311.79|3314.29|3312.79|3311.29|3309.79|2282
1595845800000|2020-07-27 10:30:00|3314.29|3312.79|3315.29|3313.79|3316.29|3314.79|3313.29|3311.79|1792
1595846100000|2020-07-27 10:35:00|3316.29|3314.79|3314.29|3312.79|3316.29|3314.79|3314.29|3312.79|2198
1595846400000|2020-07-27 10:40:00|3313.29|3311.79|3312.29|3310.79|3314.29|3312.79|3312.29|3310.79|3158
1595846700000|2020-07-27 10:45:00|3313.29|3311.79|3311.29|3309.79|3313.29|3311.79|3309.29|3307.79|3860
1595847000000|2020-07-27 10:50:00|3312.29|3310.79|3313.29|3311.79|3313.29|3311.79|3311.29|3309.79|1387
1595847300000|2020-07-27 10:55:00|3312.29|3310.79|3312.29|3310.79|3314.29|3312.79|3310.29|3308.79|2075
1595847600000|2020-07-27 11:00:00|3310.29|3308.79|3308.29|3306.79|3312.29|3310.79|3308.29|3306.79|2511
1595847900000|2020-07-27 11:05:00|3307.29|3305.79|3306.29|3304.79|3309.29|3307.79|3304.29|3302.79|3915
1595848200000|2020-07-27 11:10:00|3305.29|3303.79|3307.29|3305.79|3307.29|3305.79|3304.29|3302.79|1532
1595848500000|2020-07-27 11:15:00|3308.29|3306.79|3307.29|3305.79|3308.29|3306.79|3306.29|3304.79|902
1595848800000|2020-07-27 11:20:00|3308.29|3306.79|3308.29|3306.79|3309.29|3307.79|3307.29|3305.79|1413
1595849100000|2020-07-27 11:25:00|3309.29|3307.79|3309.29|3307.79|3309.29|3307.79|3308.29|3306.79|1273
1595849400000|2020-07-27 11:30:00|3309.79|3308.29|3310.29|3308.79|3310.29|3308.79|3309.29|3307.79|1288
1595849700000|2020-07-27 11:35:00|3309.29|3307.79|3308.29|3306.79|3309.29|3307.79|3308.29|3306.79|920
1595850000000|2020-07-27 11:40:00|3308.11|3306.61|3309.11|3307.61|3309.11|3307.61|3307.11|3305.61|905
1595850300000|2020-07-27 11:45:00|3310.11|3308.61|3311.11|3309.61|3311.11|3309.61|3309.11|3307.61|1872
1595850600000|2020-07-27 11:50:00|3312.11|3310.61|3314.11|3312.61|3314.11|3312.61|3312.11|3310.61|5190
1595850900000|2020-07-27 11:55:00|3313.11|3311.61|3312.11|3310.61|3314.11|3312.61|3310.11|3308.61|2774
1595851200000|2020-07-27 12:00:00|3311.11|3309.61|3311.11|3309.61|3313.11|3311.61|3310.11|3308.61|2425
1595851500000|2020-07-27 12:05:00|3312.11|3310.61|3312.11|3310.61|3312.11|3310.61|3310.11|3308.61|3843
1595851800000|2020-07-27 12:10:00|3313.11|3311.61|3311.11|3309.61|3314.11|3312.61|3311.11|3309.61|3102
1595852100000|2020-07-27 12:15:00|3310.11|3308.61|3312.11|3310.61|3312.11|3310.61|3310.11|3308.61|3026
1595852400000|2020-07-27 12:20:00|3313.11|3311.61|3310.11|3308.61|3313.11|3311.61|3310.11|3308.61|5939
1595852700000|2020-07-27 12:25:00|3309.61|3308.11|3310.11|3308.61|3310.11|3308.61|3309.11|3307.61|1104
1595853000000|2020-07-27 12:30:00|3309.11|3307.61|3301.11|3299.61|3310.11|3308.61|3301.11|3299.61|5239
1595853300000|2020-07-27 12:35:00|3302.11|3300.61|3302.11|3300.61|3304.11|3302.61|3301.11|3299.61|3121
1595853600000|2020-07-27 12:40:00|3303.11|3301.61|3299.11|3297.61|3303.11|3301.61|3298.11|3296.61|4954
1595853900000|2020-07-27 12:45:00|3300.11|3298.61|3299.11|3297.61|3301.11|3299.61|3297.11|3295.61|4752
1595854200000|2020-07-27 12:50:00|3298.11|3296.61|3301.11|3299.61|3301.11|3299.61|3296.11|3294.61|5003
1595854500000|2020-07-27 12:55:00|3300.11|3298.61|3302.11|3300.61|3302.11|3300.61|3300.11|3298.61|1929
1595854800000|2020-07-27 13:00:00|3301.11|3299.61|3302.11|3300.61|3302.11|3300.61|3301.11|3299.61|6319
1595855100000|2020-07-27 13:05:00|3303.11|3301.61|3303.11|3301.61|3303.11|3301.61|3302.11|3300.61|2710
1595855400000|2020-07-27 13:10:00|3304.11|3302.61|3305.11|3303.61|3305.11|3303.61|3304.11|3302.61|1484
1595855700000|2020-07-27 13:15:00|3306.11|3304.61|3306.11|3304.61|3307.11|3305.61|3306.11|3304.61|3855
1595856000000|2020-07-27 13:20:00|3305.11|3303.61|3305.11|3303.61|3305.11|3303.61|3304.11|3302.61|2062
1595856300000|2020-07-27 13:25:00|3306.11|3304.61|3305.11|3303.61|3306.11|3304.61|3304.11|3302.61|1852
1595856600000|2020-07-27 13:30:00|3304.11|3302.61|3302.11|3300.61|3306.11|3304.61|3302.11|3300.61|9470
1595856900000|2020-07-27 13:35:00|3303.11|3301.61|3302.11|3300.61|3304.11|3302.61|3302.11|3300.61|2385
1595857200000|2020-07-27 13:40:00|3303.11|3301.61|3305.11|3303.61|3305.11|3303.61|3302.11|3300.61|7162
1595857500000|2020-07-27 13:45:00|3304.11|3302.61|3309.11|3307.61|3309.11|3307.61|3304.11|3302.61|4281
1595857800000|2020-07-27 13:50:00|3308.11|3306.61|3309.11|3307.61|3309.11|3307.61|3308.11|3306.61|5531
1595858100000|2020-07-27 13:55:00|3308.11|3306.61|3304.11|3302.61|3309.11|3307.61|3303.11|3301.61|9462
1595858400000|2020-07-27 14:00:00|3305.11|3303.61|3307.11|3305.61|3308.11|3306.61|3304.11|3302.61|5329
1595858700000|2020-07-27 14:05:00|3306.11|3304.61|3307.11|3305.61|3309.11|3307.61|3306.11|3304.61|5084
1595859000000|2020-07-27 14:10:00|3306.81|3305.31|3304.81|3303.31|3307.81|3306.31|3304.81|3303.31|2864
1595859300000|2020-07-27 14:15:00|3305.81|3304.31|3306.81|3305.31|3306.81|3305.31|3302.81|3301.31|8812
1595859600000|2020-07-27 14:20:00|3307.81|3306.31|3307.81|3306.31|3308.81|3307.31|3305.81|3304.31|7605
1595859900000|2020-07-27 14:25:00|3306.81|3305.31|3309.81|3308.31|3310.81|3309.31|3306.81|3305.31|4597
1595860200000|2020-07-27 14:30:00|3308.81|3307.31|3309.81|3308.31|3310.81|3309.31|3308.81|3307.31|4001
1595860500000|2020-07-27 14:35:00|3308.81|3307.31|3312.81|3311.31|3312.81|3311.31|3308.81|3307.31|6503
1595860800000|2020-07-27 14:40:00|3311.81|3310.31|3312.81|3311.31|3312.81|3311.31|3311.81|3310.31|1944
1595861100000|2020-07-27 14:45:00|3313.81|3312.31|3314.81|3313.31|3315.81|3314.31|3313.81|3312.31|3770
1595861400000|2020-07-27 14:50:00|3315.81|3314.31|3316.81|3315.31|3316.81|3315.31|3314.81|3313.31|3874
1595861700000|2020-07-27 14:55:00|3315.81|3314.31|3312.81|3311.31|3316.81|3315.31|3312.81|3311.31|4291
1595862000000|2020-07-27 15:00:00|3313.81|3312.31|3313.81|3312.31|3313.81|3312.31|3312.81|3311.31|5468
1595862300000|2020-07-27 15:05:00|3314.81|3313.31|3311.81|3310.31|3314.81|3313.31|3310.81|3309.31|9597
1595862600000|2020-07-27 15:10:00|3311.31|3309.81|3311.81|3310.31|3312.81|3311.31|3311.31|3309.81|2607
1595862900000|2020-07-27 15:15:00|3310.81|3309.31|3311.81|3310.31|3311.81|3310.31|3309.81|3308.31|7435
1595863200000|2020-07-27 15:20:00|3310.81|3309.31|3308.81|3307.31|3311.81|3310.31|3307.81|3306.31|8660
1595863500000|2020-07-27 15:25:00|3309.81|3308.31|3306.81|3305.31|3310.81|3309.31|3305.81|3304.31|16550
1595863800000|2020-07-27 15:30:00|3307.81|3306.31|3303.81|3302.31|3307.81|3306.31|3303.81|3302.31|34105
1595864100000|2020-07-27 15:35:00|3302.81|3301.31|3300.81|3299.31|3302.81|3301.31|3297.81|3296.31|24051
1595864400000|2020-07-27 15:40:00|3301.81|3300.31|3300.81|3299.31|3301.81|3300.31|3299.81|3298.31|7825
1595864700000|2020-07-27 15:45:00|3301.81|3300.31|3303.81|3302.31|3303.81|3302.31|3299.81|3298.31|9357
1595865000000|2020-07-27 15:50:00|3304.81|3303.31|3304.81|3303.31|3304.81|3303.31|3303.81|3302.31|4252
1595865300000|2020-07-27 15:55:00|3303.81|3302.31|3304.81|3303.31|3304.81|3303.31|3303.81|3302.31|2980
1595865600000|2020-07-27 16:00:00|3303.81|3302.31|3303.81|3302.31|3304.81|3303.31|3302.81|3301.31|4395
1595865900000|2020-07-27 16:05:00|3304.81|3303.31|3302.81|3301.31|3304.81|3303.31|3302.81|3301.31|2153
1595866200000|2020-07-27 16:10:00|3303.81|3302.31|3303.81|3302.31|3303.81|3302.31|3302.81|3301.31|885
1595866500000|2020-07-27 16:15:00|3302.81|3301.31|3300.81|3299.31|3303.81|3302.31|3299.81|3298.31|1891
1595866800000|2020-07-27 16:20:00|3301.81|3300.31|3300.81|3299.31|3302.81|3301.31|3300.81|3299.31|2522
1595867100000|2020-07-27 16:25:00|3301.81|3300.31|3301.81|3300.31|3302.81|3301.31|3300.81|3299.31|1088
1595867400000|2020-07-27 16:30:00|3300.81|3299.31|3301.81|3300.31|3301.81|3300.31|3300.81|3299.31|1883
1595867700000|2020-07-27 16:35:00|3302.81|3301.31|3303.81|3302.31|3303.81|3302.31|3302.81|3301.31|1442
1595868000000|2020-07-27 16:40:00|3304.81|3303.31|3303.81|3302.31|3304.81|3303.31|3303.81|3302.31|794
1595868300000|2020-07-27 16:45:00|3304.81|3303.31|3303.81|3302.31|3304.81|3303.31|3303.81|3302.31|1000
1595868600000|2020-07-27 16:50:00|3304.81|3303.31|3304.81|3303.31|3304.81|3303.31|3303.81|3302.31|894
1595868900000|2020-07-27 16:55:00|3305.81|3304.31|3305.81|3304.31|3305.81|3304.31|3304.81|3303.31|1215
1595869200000|2020-07-27 17:00:00|3304.81|3303.31|3304.81|3303.31|3304.81|3303.31|3304.81|3303.31|353
1595869500000|2020-07-27 17:05:00|3305.81|3304.31|3304.81|3303.31|3305.81|3304.31|3304.81|3303.31|814
1595869800000|2020-07-27 17:10:00|3305.81|3304.31|3305.81|3304.31|3305.81|3304.31|3305.81|3304.31|553
1595870100000|2020-07-27 17:15:00|||||||||116
1595870400000|2020-07-27 17:20:00|3306.81|3305.31|3305.81|3304.31|3306.81|3305.31|3305.81|3304.31|673
1595870700000|2020-07-27 17:25:00|3306.31|3304.81|3306.81|3305.31|3306.81|3305.31|3305.81|3304.31|206
1595871000000|2020-07-27 17:30:00|3305.81|3304.31|3306.81|3305.31|3306.81|3305.31|3305.81|3304.31|256
1595871300000|2020-07-27 17:35:00|3305.81|3304.31|3306.81|3305.31|3306.81|3305.31|3305.81|3304.31|533
1595871600000|2020-07-27 17:40:00|3305.81|3304.31|3305.81|3304.31|3306.81|3305.31|3305.81|3304.31|1231
1595871900000|2020-07-27 17:45:00|3306.81|3305.31|3305.81|3304.31|3306.81|3305.31|3305.81|3304.31|603
1595872200000|2020-07-27 17:50:00|3306.81|3305.31|3306.81|3305.31|3306.81|3305.31|3306.81|3305.31|417
1595872500000|2020-07-27 17:55:00|3305.81|3304.31|3306.81|3305.31|3306.81|3305.31|3305.81|3304.31|416
1595872800000|2020-07-27 18:00:00|3307.81|3306.31|3307.81|3306.31|3307.81|3306.31|3306.81|3305.31|888
1595873100000|2020-07-27 18:05:00|3308.81|3307.31|3308.81|3307.31|3308.81|3307.31|3307.81|3306.31|797
1595873400000|2020-07-27 18:10:00|3307.81|3306.31|3304.81|3303.31|3307.81|3306.31|3303.81|3302.31|1131
1595873700000|2020-07-27 18:15:00|3303.81|3302.31|3303.81|3302.31|3304.81|3303.31|3302.81|3301.31|438
1595874000000|2020-07-27 18:20:00|3304.81|3303.31|3306.81|3305.31|3306.81|3305.31|3304.81|3303.31|672
1595874300000|2020-07-27 18:25:00|3305.81|3304.31|3306.81|3305.31|3306.81|3305.31|3305.81|3304.31|444
1595874600000|2020-07-27 18:30:00|3306.31|3304.81|3306.81|3305.31|3306.81|3305.31|3305.81|3304.31|293
1595874900000|2020-07-27 18:35:00|3307.81|3306.31|3307.81|3306.31|3307.81|3306.31|3306.81|3305.31|516
1595875200000|2020-07-27 18:40:00|3306.81|3305.31|3307.81|3306.31|3307.81|3306.31|3306.81|3305.31|1116
1595875500000|2020-07-27 18:45:00|3306.81|3305.31|3305.81|3304.31|3306.81|3305.31|3305.81|3304.31|560
1595875800000|2020-07-27 18:50:00|3306.81|3305.31|3303.81|3302.31|3306.81|3305.31|3302.81|3301.31|938
1595876100000|2020-07-27 18:55:00|3302.81|3301.31|3302.81|3301.31|3302.81|3301.31|3301.81|3300.31|437
1595876400000|2020-07-27 19:00:00|3303.81|3302.31|3306.31|3304.81|3306.81|3305.31|3302.81|3301.31|1346
1595876700000|2020-07-27 19:05:00|3305.81|3304.31|3307.81|3306.31|3307.81|3306.31|3305.81|3304.31|1401
1595877000000|2020-07-27 19:10:00|3307.31|3305.81|3308.81|3307.31|3309.81|3308.31|3306.81|3305.31|2301
1595877300000|2020-07-27 19:15:00|3309.81|3308.31|3309.81|3308.31|3310.81|3309.31|3308.81|3307.31|2087
1595877600000|2020-07-27 19:20:00|3310.81|3309.31|3312.81|3311.31|3312.81|3311.31|3310.81|3309.31|2137
1595877900000|2020-07-27 19:25:00|3313.81|3312.31|3312.81|3311.31|3313.81|3312.31|3311.81|3310.31|1128
1595878200000|2020-07-27 19:30:00|3313.81|3312.31|3313.81|3312.31|3315.81|3314.31|3312.81|3311.31|2281
1595878500000|2020-07-27 19:35:00|3314.81|3313.31|3312.81|3311.31|3314.81|3313.31|3311.81|3310.31|1665
1595878800000|2020-07-27 19:40:00|3313.81|3312.31|3314.81|3313.31|3314.81|3313.31|3312.81|3311.31|2258
1595879100000|2020-07-27 19:45:00|3315.81|3314.31|3312.81|3311.31|3315.81|3314.31|3311.81|3310.31|3335
1595879400000|2020-07-27 19:50:00|3311.81|3310.31|3311.81|3310.31|3312.81|3311.31|3310.81|3309.31|2175
1595879700000|2020-07-27 19:55:00|3310.81|3309.31|3309.81|3308.31|3311.81|3310.31|3307.81|3306.31|5067
1595880000000|2020-07-27 20:00:00|3309.26|3306.26|3309.26|3306.26|3310.06|3307.06|3308.26|3305.26|66
1595880300000|2020-07-27 20:05:00|3309.56|3306.56|3311.06|3308.06|3311.36|3308.36|3309.26|3306.26|0
1595880600000|2020-07-27 20:10:00|3310.86|3307.86|3310.36|3307.36|3310.86|3307.86|3309.06|3306.06|0
1595880900000|2020-07-27 20:15:00|3310.26|3307.26|3309.76|3306.76|3310.26|3307.26|3309.46|3306.46|0
1595881200000|2020-07-27 20:20:00|3309.86|3306.86|3310.86|3307.86|3310.86|3307.86|3309.76|3306.76|0
1595881500000|2020-07-27 20:25:00|3310.76|3307.76|3310.26|3307.26|3310.86|3307.86|3310.26|3307.26|0
1595881800000|2020-07-27 20:30:00|3310.46|3307.46|3310.16|3307.16|3311.26|3308.26|3309.96|3306.96|0
1595882100000|2020-07-27 20:35:00|3310.46|3307.46|3310.46|3307.46|3310.66|3307.66|3309.96|3306.96|0
1595882400000|2020-07-27 20:40:00|3310.16|3307.16|3311.26|3308.26|3311.46|3308.46|3310.16|3307.16|0
1595882700000|2020-07-27 20:45:00|3311.46|3308.46|3311.76|3308.76|3311.76|3308.76|3310.96|3307.96|0
1595883000000|2020-07-27 20:50:00|3311.46|3308.46|3312.76|3309.76|3312.96|3309.96|3311.46|3308.46|0
1595883300000|2020-07-27 20:55:00|3312.46|3309.46|3312.06|3309.06|3312.96|3309.96|3311.96|3308.96|0
1595883600000|2020-07-27 21:00:00|3311.96|3308.96|3311.96|3308.96|3311.96|3308.96|3311.66|3308.66|0
1595883900000|2020-07-27 21:05:00|3312.26|3309.26|3312.06|3309.06|3312.26|3309.26|3311.96|3308.96|0
1595884200000|2020-07-27 21:10:00|3311.86|3308.86|3312.06|3309.06|3312.16|3309.16|3311.86|3308.86|0
1595884500000|2020-07-27 21:15:00|3312.16|3309.16|3312.36|3309.36|3312.66|3309.66|3312.06|3309.06|0
1595884800000|2020-07-27 21:20:00|3312.46|3309.46|3312.86|3309.86|3312.86|3309.86|3312.16|3309.16|0
1595885100000|2020-07-27 21:25:00|3312.76|3309.76|3312.76|3309.76|3312.76|3309.76|3312.66|3309.66|0
1595885400000|2020-07-27 21:30:00|3312.66|3309.66|3312.66|3309.66|3312.66|3309.66|3312.66|3309.66|0
1595885700000|2020-07-27 21:35:00|3312.56|3309.56|3313.06|3310.06|3313.06|3310.06|3311.76|3308.76|0
1595886000000|2020-07-27 21:40:00|3312.76|3309.76|3313.76|3310.76|3313.76|3310.76|3312.76|3309.76|0
1595886300000|2020-07-27 21:45:00|3313.66|3310.66|3313.76|3310.76|3313.96|3310.96|3313.66|3310.66|0
1595886600000|2020-07-27 21:50:00|3313.66|3310.66|3313.96|3310.96|3313.96|3310.96|3313.66|3310.66|0
1595886900000|2020-07-27 21:55:00|3313.86|3310.86|3313.96|3310.96|3314.16|3311.16|3313.86|3310.86|0
1595887200000|2020-07-27 22:00:00|3313.76|3310.76|3315.96|3312.96|3316.46|3313.46|3313.76|3310.76|0
1595887500000|2020-07-27 22:05:00|3316.16|3313.16|3315.46|3312.46|3316.26|3313.26|3314.86|3311.86|0
1595887800000|2020-07-27 22:10:00|3315.16|3312.16|3315.46|3312.46|3315.66|3312.66|3315.16|3312.16|0
1595888100000|2020-07-27 22:15:00|3315.16|3312.16|3314.86|3311.86|3315.66|3312.66|3314.86|3311.86|0
1595888400000|2020-07-27 22:20:00|3314.76|3311.76|3314.86|3311.86|3314.86|3311.86|3314.36|3311.36|0
1595888700000|2020-07-27 22:25:00|3315.16|3312.16|3315.16|3312.16|3315.46|3312.46|3314.86|3311.86|0
1595889000000|2020-07-27 22:30:00|3315.26|3312.26|3315.66|3312.66|3315.76|3312.76|3315.26|3312.26|0
1595889300000|2020-07-27 22:35:00|3315.76|3312.76|3315.46|3312.46|3316.16|3313.16|3315.16|3312.16|0
1595889600000|2020-07-27 22:40:00|3315.16|3312.16|3315.46|3312.46|3315.66|3312.66|3314.86|3311.86|0
1595889900000|2020-07-27 22:45:00|3315.66|3312.66|3316.66|3313.66|3316.96|3313.96|3315.66|3312.66|0
1595890200000|2020-07-27 22:50:00|3316.96|3313.96|3316.46|3313.46|3316.96|3313.96|3316.16|3313.16|0
1595890500000|2020-07-27 22:55:00|3315.96|3312.96|3314.36|3311.36|3316.16|3313.16|3313.36|3310.36|0
1595890800000|2020-07-27 23:00:00|3314.66|3311.66|3315.66|3312.66|3316.66|3313.66|3314.36|3311.36|0
1595891100000|2020-07-27 23:05:00|3315.96|3312.96|3314.66|3311.66|3315.96|3312.96|3314.66|3311.66|0
1595891400000|2020-07-27 23:10:00|3314.26|3311.26|3313.96|3310.96|3314.66|3311.66|3313.66|3310.66|0
1595891700000|2020-07-27 23:15:00|3313.86|3310.86|3313.16|3310.16|3314.16|3311.16|3313.16|3310.16|0
1595892000000|2020-07-27 23:20:00|3313.26|3310.26|3313.36|3310.36|3313.66|3310.66|3312.06|3309.06|0
1595892300000|2020-07-27 23:25:00|3313.16|3310.16|3311.36|3308.36|3313.36|3310.36|3311.06|3308.06|0
1595892600000|2020-07-27 23:30:00|3311.06|3308.06|3312.86|3309.86|3312.86|3309.86|3311.06|3308.06|0
1595892900000|2020-07-27 23:35:00|3313.16|3310.16|3313.36|3310.36|3313.86|3310.86|3312.86|3309.86|0
1595893200000|2020-07-27 23:40:00|3313.46|3310.46|3312.36|3309.36|3313.86|3310.86|3311.96|3308.96|0
1595893500000|2020-07-27 23:45:00|3312.56|3309.56|3313.46|3310.46|3313.46|3310.46|3312.36|3309.36|0
1595893800000|2020-07-27 23:50:00|3313.66|3310.66|3314.36|3311.36|3315.16|3312.16|3313.36|3310.36|0
1595894100000|2020-07-27 23:55:00|3314.66|3311.66|3315.16|3312.16|3316.26|3313.26|3314.66|3311.66|0
1595894400000|2020-07-28 00:00:00|3315.46|3312.46|3318.76|3315.76|3319.46|3316.46|3314.16|3311.16|0
1595894700000|2020-07-28 00:05:00|3318.86|3315.86|3316.96|3313.96|3319.46|3316.46|3316.96|3313.96|0
1595895000000|2020-07-28 00:10:00|3316.66|3313.66|3316.66|3313.66|3317.16|3314.16|3316.16|3313.16|0
1595895300000|2020-07-28 00:15:00|3316.46|3313.46|3316.06|3314.06|3317.06|3315.06|3314.06|3312.06|698
1595895600000|2020-07-28 00:20:00|3314.06|3312.06|3313.06|3311.06|3314.06|3312.06|3311.06|3309.06|1145
1595895900000|2020-07-28 00:25:00|3312.06|3310.06|3315.06|3313.06|3315.06|3313.06|3312.06|3310.06|329
1595896200000|2020-07-28 00:30:00|3314.06|3312.06|3314.06|3312.06|3314.06|3312.06|3313.06|3311.06|200
1595896500000|2020-07-28 00:35:00|3315.06|3313.06|3315.06|3313.06|3315.06|3313.06|3314.06|3312.06|147
1595896800000|2020-07-28 00:40:00|3316.06|3314.06|3316.06|3314.06|3316.06|3314.06|3315.06|3313.06|207
1595897100000|2020-07-28 00:45:00|3317.06|3315.06|3318.06|3316.06|3318.06|3316.06|3317.06|3315.06|83
1595897400000|2020-07-28 00:50:00|3319.06|3317.06|3320.06|3318.06|3320.06|3318.06|3318.06|3316.06|439
1595897700000|2020-07-28 00:55:00|3321.06|3319.06|3322.06|3320.06|3322.06|3320.06|3321.06|3319.06|236
1595898000000|2020-07-28 01:00:00|3323.06|3321.06|3325.06|3323.06|3327.06|3325.06|3323.06|3321.06|762
1595898300000|2020-07-28 01:05:00|3326.06|3324.06|3327.06|3325.06|3327.06|3325.06|3325.06|3323.06|105
1595898600000|2020-07-28 01:10:00|3328.06|3326.06|3329.06|3327.06|3329.06|3327.06|3328.06|3326.06|621
1595898900000|2020-07-28 01:15:00|3331.06|3329.06|3331.06|3329.06|3332.06|3330.06|3329.06|3327.06|871
1595899200000|2020-07-28 01:20:00|3332.06|3330.06|3330.06|3328.06|3332.06|3330.06|3330.06|3328.06|213
1595899500000|2020-07-28 01:25:00|3331.06|3329.06|3329.06|3327.06|3331.06|3329.06|3329.06|3327.06|124
1595899800000|2020-07-28 01:30:00|3328.06|3326.06|3327.06|3325.06|3328.06|3326.06|3327.06|3325.06|550
1595900100000|2020-07-28 01:35:00|3326.06|3324.06|3327.06|3325.06|3328.06|3326.06|3326.06|3324.06|352
1595900400000|2020-07-28 01:40:00|3327.56|3325.56|3327.06|3325.06|3328.06|3326.06|3327.06|3325.06|153
1595900700000|2020-07-28 01:45:00|3327.56|3325.56|3326.06|3324.06|3328.06|3326.06|3325.06|3323.06|264
1595901000000|2020-07-28 01:50:00|3325.56|3323.56|3325.06|3323.06|3326.06|3324.06|3324.06|3322.06|314
1595901300000|2020-07-28 01:55:00|3324.06|3322.06|3325.06|3323.06|3325.06|3323.06|3324.06|3322.06|258
1595901600000|2020-07-28 02:00:00|3326.06|3324.06|3324.06|3322.06|3327.06|3325.06|3323.06|3321.06|268
1595901900000|2020-07-28 02:05:00|3323.56|3321.56|3323.06|3321.06|3324.06|3322.06|3323.06|3321.06|67
1595902200000|2020-07-28 02:10:00|3324.06|3322.06|3324.06|3322.06|3324.56|3322.56|3322.56|3320.56|102
1595902500000|2020-07-28 02:15:00|3324.56|3322.56|3327.06|3325.06|3327.06|3325.06|3324.06|3322.06|99
1595902800000|2020-07-28 02:20:00|3326.56|3324.56|3324.06|3322.06|3327.06|3325.06|3324.06|3322.06|100
1595903100000|2020-07-28 02:25:00|3323.06|3321.06|3324.06|3322.06|3324.06|3322.06|3323.06|3321.06|138
1595903400000|2020-07-28 02:30:00|3325.06|3323.06|3326.06|3324.06|3326.06|3324.06|3325.06|3323.06|130
1595903700000|2020-07-28 02:35:00|3325.06|3323.06|3325.06|3323.06|3326.06|3324.06|3325.06|3323.06|87
1595904000000|2020-07-28 02:40:00|3324.06|3322.06|3324.06|3322.06|3324.06|3322.06|3324.06|3322.06|111
1595904300000|2020-07-28 02:45:00|3323.06|3321.06|3324.06|3322.06|3324.06|3322.06|3323.06|3321.06|28
1595904600000|2020-07-28 02:50:00|3323.56|3321.56|3323.06|3321.06|3324.06|3322.06|3323.06|3321.06|40
1595904900000|2020-07-28 02:55:00|3322.06|3320.06|3322.06|3320.06|3322.06|3320.06|3322.06|3320.06|63
1595905200000|2020-07-28 03:00:00|3322.56|3320.56|3321.06|3319.06|3322.56|3320.56|3321.06|3319.06|145
1595905500000|2020-07-28 03:05:00|3320.06|3318.06|3318.06|3316.06|3321.06|3319.06|3318.06|3316.06|662
1595905800000|2020-07-28 03:10:00|3319.06|3317.06|3318.06|3316.06|3320.06|3318.06|3317.06|3315.06|491
1595906100000|2020-07-28 03:15:00|3317.56|3315.56|3315.06|3313.06|3318.06|3316.06|3314.06|3312.06|127
1595906400000|2020-07-28 03:20:00|3316.06|3314.06|3314.06|3312.06|3316.06|3314.06|3314.06|3312.06|311
1595906700000|2020-07-28 03:25:00|3315.06|3313.06|3317.06|3315.06|3317.06|3315.06|3314.06|3312.06|580
1595907000000|2020-07-28 03:30:00|3318.06|3316.06|3317.06|3315.06|3318.06|3316.06|3315.06|3313.06|97
1595907300000|2020-07-28 03:35:00|3318.06|3316.06|3316.06|3314.06|3318.56|3316.56|3316.06|3314.06|243
1595907600000|2020-07-28 03:40:00|3315.06|3313.06|3313.06|3311.06|3316.06|3314.06|3313.06|3311.06|172
1595907900000|2020-07-28 03:45:00|3314.06|3312.06|3313.06|3311.06|3314.06|3312.06|3313.06|3311.06|351
1595908200000|2020-07-28 03:50:00|3312.06|3310.06|3310.06|3308.06|3313.06|3311.06|3310.06|3308.06|353
1595908500000|2020-07-28 03:55:00|3309.56|3307.56|3311.06|3309.06|3311.56|3309.56|3307.06|3305.06|546
1595908800000|2020-07-28 04:00:00|3310.56|3308.56|3312.06|3310.06|3313.06|3311.06|3310.56|3308.56|125
1595909100000|2020-07-28 04:05:00|3311.06|3309.06|3311.06|3309.06|3312.06|3310.06|3311.06|3309.06|256
1595909400000|2020-07-28 04:10:00|3310.06|3308.06|3309.56|3307.56|3311.06|3309.06|3309.06|3307.06|80
1595909700000|2020-07-28 04:15:00|3309.06|3307.06|3308.06|3306.06|3311.06|3309.06|3307.06|3305.06|289
1595910000000|2020-07-28 04:20:00|3309.06|3307.06|3310.06|3308.06|3310.06|3308.06|3308.56|3306.56|80
1595910300000|2020-07-28 04:25:00|3311.06|3309.06|3311.06|3309.06|3312.06|3310.06|3310.06|3308.06|399
1595910600000|2020-07-28 04:30:00|3312.06|3310.06|3312.56|3310.56|3313.06|3311.06|3312.06|3310.06|87
1595910900000|2020-07-28 04:35:00|3313.06|3311.06|3312.06|3310.06|3313.06|3311.06|3311.56|3309.56|25
1595911200000|2020-07-28 04:40:00|3311.06|3309.06|3311.06|3309.06|3311.56|3309.56|3310.06|3308.06|308
1595911500000|2020-07-28 04:45:00|3312.06|3310.06|3314.06|3312.06|3314.06|3312.06|3311.56|3309.56|274
1595911800000|2020-07-28 04:50:00|3314.56|3312.56|3314.06|3312.06|3315.06|3313.06|3314.06|3312.06|111
1595912100000|2020-07-28 04:55:00|3313.06|3311.06|3313.06|3311.06|3313.06|3311.06|3313.06|3311.06|107
1595912400000|2020-07-28 05:00:00|3312.06|3310.06|3310.56|3308.56|3313.06|3311.06|3310.06|3308.06|133
1595912700000|2020-07-28 05:05:00|3310.06|3308.06|3310.06|3308.06|3310.06|3308.06|3308.06|3306.06|160
1595913000000|2020-07-28 05:10:00|3311.06|3309.06|3311.06|3309.06|3313.06|3311.06|3311.06|3309.06|255
1595913300000|2020-07-28 05:15:00|3310.06|3308.06|3312.06|3310.06|3312.06|3310.06|3310.06|3308.06|34
1595913600000|2020-07-28 05:20:00|3311.56|3309.56|3309.06|3307.06|3311.56|3309.56|3309.06|3307.06|59
1595913900000|2020-07-28 05:25:00|3310.06|3308.06|3310.06|3308.06|3310.06|3308.06|3308.06|3306.06|269
1595914200000|2020-07-28 05:30:00|3309.06|3307.06|3310.06|3308.06|3311.06|3309.06|3308.06|3306.06|194
1595914500000|2020-07-28 05:35:00|3309.06|3307.06|3309.06|3307.06|3310.06|3308.06|3308.06|3306.06|399
1595914800000|2020-07-28 05:40:00|3308.56|3306.56|3306.06|3304.06|3309.06|3307.06|3306.06|3304.06|437
1595915100000|2020-07-28 05:45:00|3305.06|3303.06|3305.56|3303.56|3306.06|3304.06|3305.06|3303.06|254
1595915400000|2020-07-28 05:50:00|3305.06|3303.06|3308.06|3306.06|3308.06|3306.06|3305.06|3303.06|320
1595915700000|2020-07-28 05:55:00|3307.56|3305.56|3310.06|3308.06|3310.06|3308.06|3307.06|3305.06|394
1595916000000|2020-07-28 06:00:00|3309.81|3308.31|3309.81|3308.31|3310.81|3309.31|3305.81|3304.31|970
1595916300000|2020-07-28 06:05:00|3310.31|3308.81|3310.81|3309.31|3312.31|3310.81|3309.81|3308.31|911
1595916600000|2020-07-28 06:10:00|3310.31|3308.81|3309.81|3308.31|3310.81|3309.31|3309.81|3308.31|368
1595916900000|2020-07-28 06:15:00|3310.31|3308.81|3308.81|3307.31|3310.81|3309.31|3308.81|3307.31|562
1595917200000|2020-07-28 06:20:00|3309.81|3308.31|3308.81|3307.31|3309.81|3308.31|3307.81|3306.31|376
1595917500000|2020-07-28 06:25:00|3308.31|3306.81|3308.81|3307.31|3309.81|3308.31|3307.81|3306.31|556
1595917800000|2020-07-28 06:30:00|3309.81|3308.31|3310.81|3309.31|3312.81|3311.31|3309.81|3308.31|2819
1595918100000|2020-07-28 06:35:00|3311.31|3309.81|3311.81|3310.31|3312.81|3311.31|3311.31|3309.81|667
1595918400000|2020-07-28 06:40:00|3312.81|3311.31|3313.81|3312.31|3313.81|3312.31|3311.81|3310.31|641
1595918700000|2020-07-28 06:45:00|3312.81|3311.31|3312.81|3311.31|3313.81|3312.31|3312.81|3311.31|996
1595919000000|2020-07-28 06:50:00|3312.31|3310.81|3310.81|3309.31|3312.81|3311.31|3310.81|3309.31|801
1595919300000|2020-07-28 06:55:00|3309.81|3308.31|3306.81|3305.31|3309.81|3308.31|3306.81|3305.31|1349
1595919600000|2020-07-28 07:00:00|3307.81|3306.31|3304.81|3303.31|3308.81|3307.31|3304.81|3303.31|7721
1595919900000|2020-07-28 07:05:00|3305.81|3304.31|3315.81|3314.31|3318.81|3317.31|3305.81|3304.31|11329
1595920200000|2020-07-28 07:10:00|3314.81|3313.31|3316.81|3315.31|3317.81|3316.31|3313.81|3312.31|6712
1595920500000|2020-07-28 07:15:00|3315.81|3314.31|3310.81|3309.31|3316.81|3315.31|3310.81|3309.31|7964
1595920800000|2020-07-28 07:20:00|3308.81|3307.31|3304.81|3303.31|3310.81|3309.31|3304.81|3303.31|8257
1595921100000|2020-07-28 07:25:00|3305.81|3304.31|3306.81|3305.31|3309.81|3308.31|3305.81|3304.31|7031
1595921400000|2020-07-28 07:30:00|3307.31|3305.81|3307.81|3306.31|3308.81|3307.31|3301.81|3300.31|9042
1595921700000|2020-07-28 07:35:00|3306.81|3305.31|3311.81|3310.31|3311.81|3310.31|3304.81|3303.31|4681
1595922000000|2020-07-28 07:40:00|3311.53|3310.03|3313.53|3312.03|3313.53|3312.03|3310.53|3309.03|4396
1595922300000|2020-07-28 07:45:00|3312.53|3311.03|3310.53|3309.03|3312.53|3311.03|3310.53|3309.03|7029
1595922600000|2020-07-28 07:50:00|3309.53|3308.03|3303.53|3302.03|3311.53|3310.03|3303.53|3302.03|5711
1595922900000|2020-07-28 07:55:00|3304.53|3303.03|3304.53|3303.03|3307.53|3306.03|3304.53|3303.03|4742
1595923200000|2020-07-28 08:00:00|3305.53|3304.03|3306.53|3305.03|3306.53|3305.03|3304.53|3303.03|3716
1595923500000|2020-07-28 08:05:00|3305.53|3304.03|3304.53|3303.03|3308.53|3307.03|3304.53|3303.03|6436
1595923800000|2020-07-28 08:10:00|3305.53|3304.03|3308.53|3307.03|3309.53|3308.03|3305.53|3304.03|4161
1595924100000|2020-07-28 08:15:00|3309.53|3308.03|3308.53|3307.03|3309.53|3308.03|3308.53|3307.03|3909
1595924400000|2020-07-28 08:20:00|3309.53|3308.03|3308.53|3307.03|3309.53|3308.03|3307.53|3306.03|3938
1595924700000|2020-07-28 08:25:00|3309.53|3308.03|3309.53|3308.03|3313.53|3312.03|3309.53|3308.03|5769
1595925000000|2020-07-28 08:30:00|3310.03|3308.53|3311.53|3310.03|3311.53|3310.03|3309.03|3307.53|4711
1595925300000|2020-07-28 08:35:00|3312.53|3311.03|3314.53|3313.03|3314.53|3313.03|3312.53|3311.03|5036
1595925600000|2020-07-28 08:40:00|3313.53|3312.03|3313.53|3312.03|3314.53|3313.03|3312.53|3311.03|2383
1595925900000|2020-07-28 08:45:00|3314.53|3313.03|3314.53|3313.03|3315.53|3314.03|3311.53|3310.03|4194
1595926200000|2020-07-28 08:50:00|3315.53|3314.03|3314.53|3313.03|3315.53|3314.03|3314.53|3313.03|1294
1595926500000|2020-07-28 08:55:00|3313.53|3312.03|3315.53|3314.03|3315.53|3314.03|3313.53|3312.03|1619
1595926800000|2020-07-28 09:00:00|3314.53|3313.03|3315.53|3314.03|3316.53|3315.03|3313.53|3312.03|4157
1595927100000|2020-07-28 09:05:00|3314.53|3313.03|3313.53|3312.03|3315.53|3314.03|3313.53|3312.03|1850
1595927400000|2020-07-28 09:10:00|3314.53|3313.03|3314.53|3313.03|3315.53|3314.03|3313.53|3312.03|2554
1595927700000|2020-07-28 09:15:00|3315.53|3314.03|3313.53|3312.03|3315.53|3314.03|3313.53|3312.03|1944
1595928000000|2020-07-28 09:20:00|3312.53|3311.03|3309.53|3308.03|3312.53|3311.03|3308.53|3307.03|4215
1595928300000|2020-07-28 09:25:00|3308.53|3307.03|3308.53|3307.03|3310.53|3309.03|3308.53|3307.03|2805
1595928600000|2020-07-28 09:30:00|3309.53|3308.03|3307.53|3306.03|3309.53|3308.03|3305.53|3304.03|6340
1595928900000|2020-07-28 09:35:00|3308.53|3307.03|3308.53|3307.03|3310.53|3309.03|3307.53|3306.03|2154
1595929200000|2020-07-28 09:40:00|3309.53|3308.03|3305.53|3304.03|3309.53|3308.03|3305.53|3304.03|4293
1595929500000|2020-07-28 09:45:00|3304.53|3303.03|3304.53|3303.03|3306.53|3305.03|3303.53|3302.03|6863
1595929800000|2020-07-28 09:50:00|3303.53|3302.03|3299.53|3298.03|3304.53|3303.03|3298.53|3297.03|8745
1595930100000|2020-07-28 09:55:00|3298.53|3297.03|3297.53|3296.03|3298.53|3297.03|3295.53|3294.03|7601
1595930400000|2020-07-28 10:00:00|3296.53|3295.03|3294.53|3293.03|3297.53|3296.03|3294.53|3293.03|7939
1595930700000|2020-07-28 10:05:00|3293.53|3292.03|3285.53|3284.03|3293.53|3292.03|3281.53|3280.03|15680
1595931000000|2020-07-28 10:10:00|3284.53|3283.03|3283.53|3282.03|3284.53|3283.03|3279.53|3278.03|13797
1595931300000|2020-07-28 10:15:00|3282.53|3281.03|3287.53|3286.03|3287.53|3286.03|3281.53|3280.03|8170
1595931600000|2020-07-28 10:20:00|3286.53|3285.03|3287.53|3286.03|3288.53|3287.03|3286.53|3285.03|3291
1595931900000|2020-07-28 10:25:00|3286.53|3285.03|3287.53|3286.03|3288.53|3287.03|3286.53|3285.03|7307
1595932200000|2020-07-28 10:30:00|3286.53|3285.03|3289.53|3288.03|3289.53|3288.03|3286.53|3285.03|2241
1595932500000|2020-07-28 10:35:00|3288.53|3287.03|3289.53|3288.03|3290.53|3289.03|3288.53|3287.03|4005
1595932800000|2020-07-28 10:40:00|3290.53|3289.03|3288.53|3287.03|3290.53|3289.03|3288.53|3287.03|2225
1595933100000|2020-07-28 10:45:00|3289.53|3288.03|3290.53|3289.03|3290.53|3289.03|3288.53|3287.03|2391
1595933400000|2020-07-28 10:50:00|3289.53|3288.03|3290.53|3289.03|3290.53|3289.03|3289.53|3288.03|803
1595933700000|2020-07-28 10:55:00|3292.53|3291.03|3293.53|3292.03|3293.53|3292.03|3291.53|3290.03|4396
1595934000000|2020-07-28 11:00:00|3292.53|3291.03|3293.53|3292.03|3293.53|3292.03|3291.53|3290.03|6079
1595934300000|2020-07-28 11:05:00|3292.53|3291.03|3292.53|3291.03|3293.53|3292.03|3292.53|3291.03|2067
1595934600000|2020-07-28 11:10:00|3293.53|3292.03|3290.53|3289.03|3293.53|3292.03|3290.53|3289.03|4059
1595934900000|2020-07-28 11:15:00|3289.53|3288.03|3285.53|3284.03|3289.53|3288.03|3284.53|3283.03|3048
1595935200000|2020-07-28 11:20:00|3284.53|3283.03|3287.53|3286.03|3287.53|3286.03|3283.53|3282.03|3706
1595935500000|2020-07-28 11:25:00|3286.53|3285.03|3284.53|3283.03|3287.53|3286.03|3284.53|3283.03|1312
1595935800000|2020-07-28 11:30:00|3283.53|3282.03|3283.53|3282.03|3285.53|3284.03|3282.53|3281.03|4229
1595936100000|2020-07-28 11:35:00|3284.53|3283.03|3283.53|3282.03|3284.53|3283.03|3282.53|3281.03|2572
1595936400000|2020-07-28 11:40:00|3283.82|3282.32|3284.82|3283.32|3284.82|3283.32|3281.82|3280.32|7385
1595936700000|2020-07-28 11:45:00|3283.82|3282.32|3287.82|3286.32|3288.82|3287.32|3283.82|3282.32|1077
1595937000000|2020-07-28 11:50:00|3288.32|3286.82|3284.82|3283.32|3288.82|3287.32|3284.82|3283.32|1759
1595937300000|2020-07-28 11:55:00|3285.82|3284.32|3285.82|3284.32|3286.82|3285.32|3284.82|3283.32|2949
1595937600000|2020-07-28 12:00:00|3286.82|3285.32|3283.82|3282.32|3286.82|3285.32|3283.82|3282.32|6325
1595937900000|2020-07-28 12:05:00|3282.82|3281.32|3287.82|3286.32|3287.82|3286.32|3280.82|3279.32|2980
1595938200000|2020-07-28 12:10:00|3286.82|3285.32|3289.82|3288.32|3290.82|3289.32|3286.82|3285.32|3173
1595938500000|2020-07-28 12:15:00|3289.32|3287.82|3287.82|3286.32|3290.82|3289.32|3287.82|3286.32|1880
1595938800000|2020-07-28 12:20:00|3288.32|3286.82|3288.82|3287.32|3288.82|3287.32|3287.82|3286.32|1845
1595939100000|2020-07-28 12:25:00|3289.82|3288.32|3290.82|3289.32|3291.82|3290.32|3288.82|3287.32|3128
1595939400000|2020-07-28 12:30:00|3291.82|3290.32|3292.82|3291.32|3292.82|3291.32|3290.82|3289.32|2815
1595939700000|2020-07-28 12:35:00|3291.82|3290.32|3291.82|3290.32|3293.82|3292.32|3291.82|3290.32|1946
1595940000000|2020-07-28 12:40:00|3292.82|3291.32|3292.82|3291.32|3293.82|3292.32|3292.82|3291.32|1638
1595940300000|2020-07-28 12:45:00|3291.82|3290.32|3290.82|3289.32|3292.82|3291.32|3290.82|3289.32|3239
1595940600000|2020-07-28 12:50:00|3291.82|3290.32|3289.82|3288.32|3291.82|3290.32|3288.82|3287.32|3222
1595940900000|2020-07-28 12:55:00|3288.82|3287.32|3291.82|3290.32|3291.82|3290.32|3287.82|3286.32|1914
1595941200000|2020-07-28 13:00:00|3290.82|3289.32|3289.82|3288.32|3290.82|3289.32|3288.82|3287.32|3799
1595941500000|2020-07-28 13:05:00|3288.82|3287.32|3291.82|3290.32|3291.82|3290.32|3288.82|3287.32|2317
1595941800000|2020-07-28 13:10:00|3290.82|3289.32|3290.82|3289.32|3290.82|3289.32|3288.82|3287.32|4081
1595942100000|2020-07-28 13:15:00|3291.82|3290.32|3293.82|3292.32|3293.82|3292.32|3291.82|3290.32|2709
1595942400000|2020-07-28 13:20:00|3292.82|3291.32|3295.82|3294.32|3295.82|3294.32|3292.82|3291.32|3604
1595942700000|2020-07-28 13:25:00|3294.82|3293.32|3293.82|3292.32|3295.82|3294.32|3293.82|3292.32|2919
1595943000000|2020-07-28 13:30:00|3294.82|3293.32|3295.82|3294.32|3297.82|3296.32|3291.82|3290.32|11281
1595943300000|2020-07-28 13:35:00|3294.82|3293.32|3293.82|3292.32|3296.82|3295.32|3290.82|3289.32|6037
1595943600000|2020-07-28 13:40:00|3293.32|3291.82|3292.82|3291.32|3293.82|3292.32|3290.82|3289.32|2356
1595943900000|2020-07-28 13:45:00|3291.82|3290.32|3290.82|3289.32|3294.82|3293.32|3290.82|3289.32|3528
1595944200000|2020-07-28 13:50:00|3289.82|3288.32|3288.82|3287.32|3290.82|3289.32|3287.82|3286.32|10862
1595944500000|2020-07-28 13:55:00|3286.82|3285.32|3289.82|3288.32|3290.82|3289.32|3286.82|3285.32|9751
1595944800000|2020-07-28 14:00:00|3290.82|3289.32|3291.82|3290.32|3292.82|3291.32|3289.82|3288.32|7136
1595945100000|2020-07-28 14:05:00|3290.82|3289.32|3296.82|3295.32|3296.82|3295.32|3290.82|3289.32|5198
1595945400000|2020-07-28 14:10:00|3296.76|3295.26|3296.76|3295.26|3297.76|3296.26|3293.76|3292.26|4809
1595945700000|2020-07-28 14:15:00|3297.76|3296.26|3301.76|3300.26|3301.76|3300.26|3296.76|3295.26|9152
1595946000000|2020-07-28 14:20:00|3300.76|3299.26|3303.76|3302.26|3303.76|3302.26|3300.76|3299.26|10664
1595946300000|2020-07-28 14:25:00|3304.26|3302.76|3302.76|3301.26|3304.76|3303.26|3298.76|3297.26|10178
1595946600000|2020-07-28 14:30:00|3303.76|3302.26|3296.76|3295.26|3303.76|3302.26|3296.76|3295.26|4882
1595946900000|2020-07-28 14:35:00|3297.76|3296.26|3298.76|3297.26|3299.76|3298.26|3296.76|3295.26|2623
1595947200000|2020-07-28 14:40:00|3299.76|3298.26|3299.76|3298.26|3300.76|3299.26|3298.76|3297.26|4186
1595947500000|2020-07-28 14:45:00|3298.76|3297.26|3298.76|3297.26|3300.76|3299.26|3297.76|3296.26|2778
1595947800000|2020-07-28 14:50:00|3299.76|3298.26|3300.76|3299.26|3300.76|3299.26|3298.76|3297.26|8015
1595948100000|2020-07-28 14:55:00|3299.76|3298.26|3301.76|3300.26|3303.76|3302.26|3299.76|3298.26|4168
1595948400000|2020-07-28 15:00:00|3302.26|3300.76|3297.76|3296.26|3303.76|3302.26|3297.76|3296.26|4443
1595948700000|2020-07-28 15:05:00|3296.76|3295.26|3299.76|3298.26|3300.76|3299.26|3295.76|3294.26|10213
1595949000000|2020-07-28 15:10:00|3300.76|3299.26|3307.76|3306.26|3308.76|3307.26|3299.76|3298.26|9371
1595949300000|2020-07-28 15:15:00|3306.76|3305.26|3303.76|3302.26|3308.76|3307.26|3303.76|3302.26|6292
1595949600000|2020-07-28 15:20:00|3304.76|3303.26|3306.76|3305.26|3307.76|3306.26|3303.76|3302.26|6888
1595949900000|2020-07-28 15:25:00|3305.76|3304.26|3307.76|3306.26|3308.76|3307.26|3305.76|3304.26|14899
1595950200000|2020-07-28 15:30:00|3306.76|3305.26|3304.76|3303.26|3307.76|3306.26|3304.76|3303.26|33795
1595950500000|2020-07-28 15:35:00|3305.76|3304.26|3307.76|3306.26|3307.76|3306.26|3302.76|3301.26|23378
1595950800000|2020-07-28 15:40:00|3306.76|3305.26|3306.76|3305.26|3308.76|3307.26|3306.76|3305.26|6231
1595951100000|2020-07-28 15:45:00|3307.76|3306.26|3308.76|3307.26|3308.76|3307.26|3306.76|3305.26|6354
1595951400000|2020-07-28 15:50:00|3307.76|3306.26|3306.76|3305.26|3307.76|3306.26|3305.76|3304.26|2580
1595951700000|2020-07-28 15:55:00|3305.76|3304.26|3303.76|3302.26|3305.76|3304.26|3303.76|3302.26|2399
1595952000000|2020-07-28 16:00:00|3304.76|3303.26|3302.76|3301.26|3304.76|3303.26|3301.76|3300.26|12756
1595952300000|2020-07-28 16:05:00|3301.76|3300.26|3303.76|3302.26|3303.76|3302.26|3300.76|3299.26|2618
1595952600000|2020-07-28 16:10:00|3302.76|3301.26|3303.76|3302.26|3304.76|3303.26|3302.76|3301.26|882
1595952900000|2020-07-28 16:15:00|3304.76|3303.26|3302.76|3301.26|3304.76|3303.26|3302.76|3301.26|1603
1595953200000|2020-07-28 16:20:00|3303.26|3301.76|3304.76|3303.26|3304.76|3303.26|3302.76|3301.26|1385
1595953500000|2020-07-28 16:25:00|3305.76|3304.26|3304.76|3303.26|3305.76|3304.26|3303.76|3302.26|1339
1595953800000|2020-07-28 16:30:00|3303.76|3302.26|3305.76|3304.26|3305.76|3304.26|3303.76|3302.26|964
1595954100000|2020-07-28 16:35:00|3305.26|3303.76|3305.76|3304.26|3305.76|3304.26|3304.76|3303.26|738
1595954400000|2020-07-28 16:40:00|3305.26|3303.76|3304.76|3303.26|3305.76|3304.26|3304.76|3303.26|413
1595954700000|2020-07-28 16:45:00|3305.76|3304.26|3305.76|3304.26|3306.76|3305.26|3304.76|3303.26|648
1595955000000|2020-07-28 16:50:00|3306.76|3305.26|3305.76|3304.26|3306.76|3305.26|3305.76|3304.26|1032
1595955300000|2020-07-28 16:55:00|3306.76|3305.26|3306.76|3305.26|3306.76|3305.26|3304.76|3303.26|1619
1595955600000|2020-07-28 17:00:00|3307.76|3306.26|3306.76|3305.26|3307.76|3306.26|3305.76|3304.26|467
1595955900000|2020-07-28 17:05:00|3305.76|3304.26|3306.76|3305.26|3307.76|3306.26|3305.76|3304.26|580
1595956200000|2020-07-28 17:10:00|3307.26|3305.76|3304.76|3303.26|3307.26|3305.76|3304.76|3303.26|460
1595956500000|2020-07-28 17:15:00|3305.76|3304.26|3305.76|3304.26|3305.76|3304.26|3304.76|3303.26|1151
1595956800000|2020-07-28 17:20:00|3306.76|3305.26|3306.76|3305.26|3307.76|3306.26|3306.76|3305.26|574
1595957100000|2020-07-28 17:25:00|3307.26|3305.76|3306.76|3305.26|3307.76|3306.26|3305.76|3304.26|152
1595957400000|2020-07-28 17:30:00|3307.76|3306.26|3308.76|3307.26|3308.76|3307.26|3307.76|3306.26|1127
1595957700000|2020-07-28 17:35:00|3307.76|3306.26|3308.76|3307.26|3308.76|3307.26|3307.76|3306.26|159
1595958000000|2020-07-28 17:40:00|3307.76|3306.26|3306.76|3305.26|3308.76|3307.26|3306.76|3305.26|540
1595958300000|2020-07-28 17:45:00|3307.76|3306.26|3308.76|3307.26|3308.76|3307.26|3306.76|3305.26|263
1595958600000|2020-07-28 17:50:00|3309.26|3307.76|3308.76|3307.26|3309.76|3308.26|3308.76|3307.26|460
1595958900000|2020-07-28 17:55:00|3307.76|3306.26|3308.76|3307.26|3308.76|3307.26|3307.76|3306.26|395
1595959200000|2020-07-28 18:00:00|3307.76|3306.26|3307.76|3306.26|3308.76|3307.26|3306.76|3305.26|581
1595959500000|2020-07-28 18:05:00|3307.26|3305.76|3307.76|3306.26|3307.76|3306.26|3306.76|3305.26|157
1595959800000|2020-07-28 18:10:00|3308.76|3307.26|3308.76|3307.26|3308.76|3307.26|3307.76|3306.26|1209
1595960100000|2020-07-28 18:15:00|3307.76|3306.26|3308.76|3307.26|3308.76|3307.26|3306.76|3305.26|2104
1595960400000|2020-07-28 18:20:00|3307.76|3306.26|3308.76|3307.26|3309.76|3308.26|3307.76|3306.26|395
1595960700000|2020-07-28 18:25:00|3307.76|3306.26|3307.76|3306.26|3307.76|3306.26|3307.76|3306.26|273
1595961000000|2020-07-28 18:30:00|3308.26|3306.76|3307.76|3306.26|3308.76|3307.26|3307.76|3306.26|344
1595961300000|2020-07-28 18:35:00|3308.76|3307.26|3308.76|3307.26|3308.76|3307.26|3308.76|3307.26|74
1595961600000|2020-07-28 18:40:00|3307.76|3306.26|3306.76|3305.26|3307.76|3306.26|3306.76|3305.26|563
1595961900000|2020-07-28 18:45:00|3307.76|3306.26|3306.76|3305.26|3308.76|3307.26|3306.76|3305.26|648
1595962200000|2020-07-28 18:50:00|3305.76|3304.26|3307.76|3306.26|3307.76|3306.26|3305.76|3304.26|225
1595962500000|2020-07-28 18:55:00|3308.76|3307.26|3306.76|3305.26|3308.76|3307.26|3306.76|3305.26|336
1595962800000|2020-07-28 19:00:00|3306.26|3304.76|3303.76|3302.26|3306.76|3305.26|3303.76|3302.26|763
1595963100000|2020-07-28 19:05:00|3304.76|3303.26|3302.76|3301.26|3304.76|3303.26|3301.76|3300.26|799
1595963400000|2020-07-28 19:10:00|3303.76|3302.26|3301.76|3300.26|3303.76|3302.26|3300.76|3299.26|411
1595963700000|2020-07-28 19:15:00|3300.76|3299.26|3302.76|3301.26|3302.76|3301.26|3300.76|3299.26|659
1595964000000|2020-07-28 19:20:00|3301.76|3300.26|3301.76|3300.26|3302.76|3301.26|3301.76|3300.26|300
1595964300000|2020-07-28 19:25:00|3302.76|3301.26|3299.76|3298.26|3302.76|3301.26|3299.76|3298.26|1512
1595964600000|2020-07-28 19:30:00|3300.26|3298.76|3298.76|3297.26|3302.76|3301.26|3298.26|3296.76|1164
1595964900000|2020-07-28 19:35:00|3299.76|3298.26|3298.76|3297.26|3299.76|3298.26|3297.76|3296.26|951
1595965200000|2020-07-28 19:40:00|3297.76|3296.26|3297.76|3296.26|3298.76|3297.26|3296.76|3295.26|853
1595965500000|2020-07-28 19:45:00|3298.76|3297.26|3294.76|3293.26|3298.76|3297.26|3294.76|3293.26|2712
1595965800000|2020-07-28 19:50:00|3293.76|3292.26|3292.76|3291.26|3293.76|3292.26|3291.76|3290.26|2822
1595966100000|2020-07-28 19:55:00|3293.76|3292.26|3291.76|3290.26|3293.76|3292.26|3289.76|3288.26|4150
1595966400000|2020-07-28 20:00:00|3294.31|3291.31|3292.21|3289.21|3295.81|3292.81|3292.01|3289.01|144
1595966700000|2020-07-28 20:05:00|3292.01|3289.01|3296.51|3293.51|3296.81|3293.81|3291.71|3288.71|0
1595967000000|2020-07-28 20:10:00|3296.81|3293.81|3297.11|3294.11|3299.61|3296.61|3296.01|3293.01|0
1595967300000|2020-07-28 20:15:00|3297.01|3294.01|3296.71|3293.71|3297.11|3294.11|3296.41|3293.41|0
1595967600000|2020-07-28 20:20:00|3296.81|3293.81|3296.81|3293.81|3297.01|3294.01|3296.71|3293.71|0
1595967900000|2020-07-28 20:25:00|3296.61|3293.61|3296.41|3293.41|3296.71|3293.71|3296.41|3293.41|0
1595968200000|2020-07-28 20:30:00|3296.61|3293.61|3296.61|3293.61|3296.91|3293.91|3295.61|3292.61|0
1595968500000|2020-07-28 20:35:00|3296.91|3293.91|3296.41|3293.41|3297.41|3294.41|3296.11|3293.11|0
1595968800000|2020-07-28 20:40:00|3296.11|3293.11|3296.41|3293.41|3297.21|3294.21|3295.91|3292.91|0
1595969100000|2020-07-28 20:45:00|3296.11|3293.11|3296.41|3293.41|3297.41|3294.41|3295.91|3292.91|0
1595969400000|2020-07-28 20:50:00|3296.61|3293.61|3297.71|3294.71|3297.91|3294.91|3296.41|3293.41|0
1595969700000|2020-07-28 20:55:00|3297.41|3294.41|3297.61|3294.61|3297.91|3294.91|3297.21|3294.21|0
1595970000000|2020-07-28 21:00:00|3297.41|3294.41|3298.01|3295.01|3298.01|3295.01|3297.41|3294.41|0
1595970300000|2020-07-28 21:05:00|3298.21|3295.21|3297.91|3294.91|3298.51|3295.51|3297.91|3294.91|0
1595970600000|2020-07-28 21:10:00|3297.81|3294.81|3297.71|3294.71|3297.91|3294.91|3297.71|3294.71|0
1595970900000|2020-07-28 21:15:00|3297.61|3294.61|3297.61|3294.61|3297.71|3294.71|3297.61|3294.61|0
1595971200000|2020-07-28 21:20:00|3297.51|3294.51|3297.91|3294.91|3297.91|3294.91|3297.51|3294.51|0
1595971500000|2020-07-28 21:25:00|3297.71|3294.71|3297.81|3294.81|3297.81|3294.81|3297.71|3294.71|0
1595971800000|2020-07-28 21:30:00|3297.41|3294.41|3297.01|3294.01|3297.61|3294.61|3297.01|3294.01|0
1595972100000|2020-07-28 21:35:00|3297.41|3294.41|3297.51|3294.51|3297.51|3294.51|3297.01|3294.01|0
1595972700000|2020-07-28 21:45:00|3297.71|3294.71|3297.51|3294.51|3297.81|3294.81|3297.51|3294.51|0
1595973000000|2020-07-28 21:50:00|3297.61|3294.61|3298.01|3295.01|3298.01|3295.01|3297.61|3294.61|0
1595973300000|2020-07-28 21:55:00|3297.91|3294.91|3298.51|3295.51|3298.51|3295.51|3297.91|3294.91|0
1595973600000|2020-07-28 22:00:00|3298.41|3295.41|3301.91|3298.91|3302.41|3299.41|3298.41|3295.41|0
1595973900000|2020-07-28 22:05:00|3301.61|3298.61|3300.91|3297.91|3303.21|3300.21|3300.91|3297.91|0
1595974200000|2020-07-28 22:10:00|3301.01|3298.01|3300.91|3297.91|3301.11|3298.11|3300.41|3297.41|0
1595974500000|2020-07-28 22:15:00|3301.11|3298.11|3301.91|3298.91|3301.91|3298.91|3301.11|3298.11|0
1595974800000|2020-07-28 22:20:00|3302.01|3299.01|3301.11|3298.11|3302.01|3299.01|3300.91|3297.91|0
1595975100000|2020-07-28 22:25:00|3300.91|3297.91|3299.31|3296.31|3300.91|3297.91|3298.81|3295.81|0
1595975400000|2020-07-28 22:30:00|3299.61|3296.61|3299.81|3296.81|3300.11|3297.11|3298.61|3295.61|0
1595975700000|2020-07-28 22:35:00|3300.11|3297.11|3301.11|3298.11|3301.11|3298.11|3300.11|3297.11|0
1595976000000|2020-07-28 22:40:00|3301.41|3298.41|3300.61|3297.61|3301.61|3298.61|3300.41|3297.41|0
1595976300000|2020-07-28 22:45:00|3300.71|3297.71|3301.41|3298.41|3301.41|3298.41|3300.71|3297.71|0
1595976600000|2020-07-28 22:50:00|3301.61|3298.61|3301.41|3298.41|3301.91|3298.91|3301.41|3298.41|0
1595976900000|2020-07-28 22:55:00|3301.61|3298.61|3301.41|3298.41|3302.21|3299.21|3301.11|3298.11|0
1595977200000|2020-07-28 23:00:00|3301.51|3298.51|3300.61|3297.61|3302.21|3299.21|3300.41|3297.41|0
1595977500000|2020-07-28 23:05:00|3300.41|3297.41|3300.11|3297.11|3300.71|3297.71|3299.81|3296.81|0
1595977800000|2020-07-28 23:10:00|3300.01|3297.01|3299.81|3296.81|3300.41|3297.41|3299.81|3296.81|0
1595978100000|2020-07-28 23:15:00|3300.11|3297.11|3300.11|3297.11|3300.41|3297.41|3299.81|3296.81|0
1595978400000|2020-07-28 23:20:00|3300.41|3297.41|3300.51|3297.51|3300.61|3297.61|3297.51|3294.51|0
1595978700000|2020-07-28 23:25:00|3300.41|3297.41|3300.61|3297.61|3301.41|3298.41|3300.41|3297.41|0
1595979000000|2020-07-28 23:30:00|3300.91|3297.91|3301.51|3298.51|3301.91|3298.91|3300.41|3297.41|0
1595979300000|2020-07-28 23:35:00|3301.41|3298.41|3301.91|3298.91|3301.91|3298.91|3301.11|3298.11|0
1595979600000|2020-07-28 23:40:00|3302.01|3299.01|3301.11|3298.11|3302.21|3299.21|3300.41|3297.41|0
1595979900000|2020-07-28 23:45:00|3301.31|3298.31|3301.91|3298.91|3301.91|3298.91|3301.11|3298.11|0
1595980200000|2020-07-28 23:50:00|3301.61|3298.61|3301.61|3298.61|3302.21|3299.21|3300.91|3297.91|0
1595980500000|2020-07-28 23:55:00|3301.91|3298.91|3302.21|3299.21|3302.41|3299.41|3301.61|3298.61|0
1595980800000|2020-07-29 00:00:00|3301.91|3298.91|3302.71|3299.71|3303.91|3300.91|3300.11|3297.11|0
1595981100000|2020-07-29 00:05:00|3302.81|3299.81|3300.61|3297.61|3302.81|3299.81|3300.21|3297.21|0
1595981400000|2020-07-29 00:10:00|3300.91|3297.91|3300.61|3297.61|3301.41|3298.41|3298.61|3295.61|0
1595981700000|2020-07-29 00:15:00|3300.91|3297.91|3300.01|3298.01|3301.11|3298.51|3295.01|3293.01|489
1595982000000|2020-07-29 00:20:00|3299.51|3297.51|3301.01|3299.01|3303.01|3301.01|3299.51|3297.51|261
1595982300000|2020-07-29 00:25:00|3302.01|3300.01|3301.01|3299.01|3302.01|3300.01|3301.01|3299.01|219
1595982600000|2020-07-29 00:30:00|3302.01|3300.01|3297.01|3295.01|3302.01|3300.01|3297.01|3295.01|648
1595982900000|2020-07-29 00:35:00|3298.01|3296.01|3297.51|3295.51|3298.51|3296.51|3296.01|3294.01|276
1595983200000|2020-07-29 00:40:00|3298.01|3296.01|3298.01|3296.01|3298.51|3296.51|3297.01|3295.01|215
1595983500000|2020-07-29 00:45:00|3297.01|3295.01|3300.01|3298.01|3301.01|3299.01|3297.01|3295.01|203
1595983800000|2020-07-29 00:50:00|3299.51|3297.51|3300.01|3298.01|3300.01|3298.01|3298.51|3296.51|376
1595984100000|2020-07-29 00:55:00|3299.01|3297.01|3298.01|3296.01|3300.01|3298.01|3298.01|3296.01|181
1595984400000|2020-07-29 01:00:00|3299.01|3297.01|3298.01|3296.01|3299.01|3297.01|3297.01|3295.01|87
1595984700000|2020-07-29 01:05:00|3297.01|3295.01|3295.01|3293.01|3297.01|3295.01|3295.01|3293.01|348
1595985000000|2020-07-29 01:10:00|3295.51|3293.51|3295.01|3293.01|3297.01|3295.01|3295.01|3293.01|186
1595985300000|2020-07-29 01:15:00|3295.51|3293.51|3294.01|3292.01|3297.01|3295.01|3294.01|3292.01|339
1595985600000|2020-07-29 01:20:00|3294.51|3292.51|3295.01|3293.01|3295.01|3293.01|3294.01|3292.01|341
1595985900000|2020-07-29 01:25:00|3294.01|3292.01|3290.01|3288.01|3294.01|3292.01|3290.01|3288.01|455
1595986200000|2020-07-29 01:30:00|3291.01|3289.01|3289.01|3287.01|3291.01|3289.01|3289.01|3287.01|203
1595986500000|2020-07-29 01:35:00|3290.01|3288.01|3288.51|3286.51|3290.01|3288.01|3287.01|3285.01|661
1595986800000|2020-07-29 01:40:00|3289.01|3287.01|3290.01|3288.01|3290.01|3288.01|3286.01|3284.01|110
1595987100000|2020-07-29 01:45:00|3291.01|3289.01|3292.01|3290.01|3293.01|3291.01|3290.01|3288.01|403
1595987400000|2020-07-29 01:50:00|3293.01|3291.01|3292.01|3290.01|3293.01|3291.01|3292.01|3290.01|110
1595987700000|2020-07-29 01:55:00|3291.51|3289.51|3292.01|3290.01|3292.51|3290.51|3291.51|3289.51|39
1595988000000|2020-07-29 02:00:00|3293.01|3291.01|3293.01|3291.01|3293.01|3291.01|3291.51|3289.51|154
1595988300000|2020-07-29 02:05:00|3294.01|3292.01|3293.01|3291.01|3294.01|3292.01|3293.01|3291.01|322
1595988600000|2020-07-29 02:10:00|3294.01|3292.01|3295.01|3293.01|3295.01|3293.01|3293.01|3291.01|213
1595988900000|2020-07-29 02:15:00|3294.01|3292.01|3295.01|3293.01|3295.01|3293.01|3294.01|3292.01|248
1595989200000|2020-07-29 02:20:00|3294.51|3292.51|3295.01|3293.01|3295.01|3293.01|3293.01|3291.01|139
1595989500000|2020-07-29 02:25:00|3296.01|3294.01|3295.01|3293.01|3296.01|3294.01|3294.01|3292.01|498
1595989800000|2020-07-29 02:30:00|||||||||16
1595990100000|2020-07-29 02:35:00|3294.01|3292.01|3293.01|3291.01|3294.51|3292.51|3293.01|3291.01|100
1595990400000|2020-07-29 02:40:00|3292.51|3290.51|3292.01|3290.01|3292.51|3290.51|3291.51|3289.51|112
1595990700000|2020-07-29 02:45:00|3292.51|3290.51|3292.01|3290.01|3293.01|3291.01|3292.01|3290.01|50
1595991000000|2020-07-29 02:50:00|3291.01|3289.01|3291.01|3289.01|3292.01|3290.01|3290.01|3288.01|184
1595991300000|2020-07-29 02:55:00|3291.51|3289.51|3292.01|3290.01|3292.01|3290.01|3291.01|3289.01|68
1595991600000|2020-07-29 03:00:00|3291.51|3289.51|3294.01|3292.01|3294.01|3292.01|3291.01|3289.01|31
1595991900000|2020-07-29 03:05:00|3295.01|3293.01|3295.01|3293.01|3296.01|3294.01|3295.01|3293.01|43
1595992200000|2020-07-29 03:10:00|3296.01|3294.01|3295.51|3293.51|3296.01|3294.01|3295.01|3293.01|82
1595992500000|2020-07-29 03:15:00|3296.01|3294.01|3295.01|3293.01|3296.01|3294.01|3294.51|3292.51|82
1595992800000|2020-07-29 03:20:00|3295.51|3293.51|3297.01|3295.01|3297.01|3295.01|3295.01|3293.01|174
1595993100000|2020-07-29 03:25:00|3296.01|3294.01|3294.01|3292.01|3296.01|3294.01|3294.01|3292.01|133
1595993400000|2020-07-29 03:30:00|3294.51|3292.51|3294.01|3292.01|3294.51|3292.51|3293.01|3291.01|72
1595993700000|2020-07-29 03:35:00|3293.01|3291.01|3293.01|3291.01|3293.01|3291.01|3293.01|3291.01|73
1595994000000|2020-07-29 03:40:00|3292.01|3290.01|3288.01|3286.01|3292.01|3290.01|3288.01|3286.01|76
1595994300000|2020-07-29 03:45:00|3288.51|3286.51|3291.01|3289.01|3291.01|3289.01|3288.51|3286.51|118
1595994600000|2020-07-29 03:50:00|3290.51|3288.51|3290.01|3288.01|3290.51|3288.51|3290.01|3288.01|21
1595994900000|2020-07-29 03:55:00|3291.01|3289.01|3292.01|3290.01|3292.01|3290.01|3290.51|3288.51|40
1595995200000|2020-07-29 04:00:00|3293.01|3291.01|3293.01|3291.01|3293.01|3291.01|3293.01|3291.01|116
1595995500000|2020-07-29 04:05:00|3292.51|3290.51|3292.01|3290.01|3292.51|3290.51|3292.01|3290.01|26
1595995800000|2020-07-29 04:10:00|3293.01|3291.01|3292.01|3290.01|3293.01|3291.01|3292.01|3290.01|47
1595996100000|2020-07-29 04:15:00|3293.01|3291.01|3290.01|3288.01|3293.01|3291.01|3290.01|3288.01|47
1595996400000|2020-07-29 04:20:00|3290.51|3288.51|3290.01|3288.01|3291.01|3289.01|3290.01|3288.01|33
1595996700000|2020-07-29 04:25:00|3289.51|3287.51|3291.01|3289.01|3291.01|3289.01|3289.01|3287.01|44
1595997000000|2020-07-29 04:30:00|3290.01|3288.01|3289.01|3287.01|3291.01|3289.01|3289.01|3287.01|240
1595997300000|2020-07-29 04:35:00|3288.01|3286.01|3290.01|3288.01|3290.01|3288.01|3288.01|3286.01|278
1595997600000|2020-07-29 04:40:00|3289.51|3287.51|3289.01|3287.01|3290.01|3288.01|3289.01|3287.01|93
1595997900000|2020-07-29 04:45:00|3288.01|3286.01|3285.01|3283.01|3288.01|3286.01|3284.01|3282.01|297
1595998200000|2020-07-29 04:50:00|3284.01|3282.01|3284.01|3282.01|3285.01|3283.01|3284.01|3282.01|203
1595998500000|2020-07-29 04:55:00|3283.01|3281.01|3285.01|3283.01|3285.01|3283.01|3283.01|3281.01|316
1595998800000|2020-07-29 05:00:00|3284.01|3282.01|3284.01|3282.01|3285.01|3283.01|3283.01|3281.01|370
1595999100000|2020-07-29 05:05:00|3285.01|3283.01|3285.01|3283.01|3286.01|3284.01|3284.01|3282.01|586
1595999400000|2020-07-29 05:10:00|3285.51|3283.51|3285.51|3283.51|3287.01|3285.01|3284.01|3282.01|371
1595999700000|2020-07-29 05:15:00|3285.01|3283.01|3286.01|3284.01|3286.01|3284.01|3284.51|3282.51|149
1596000000000|2020-07-29 05:20:00|3287.01|3285.01|3288.01|3286.01|3288.51|3286.51|3287.01|3285.01|220
1596000300000|2020-07-29 05:25:00|3287.01|3285.01|3287.01|3285.01|3287.01|3285.01|3287.01|3285.01|58
1596000600000|2020-07-29 05:30:00|3287.51|3285.51|3290.01|3288.01|3290.01|3288.01|3287.01|3285.01|329
1596000900000|2020-07-29 05:35:00|3289.51|3287.51|3289.01|3287.01|3289.51|3287.51|3289.01|3287.01|21
1596001200000|2020-07-29 05:40:00|3288.01|3286.01|3287.01|3285.01|3289.01|3287.01|3287.01|3285.01|141
1596001500000|2020-07-29 05:45:00|3288.01|3286.01|3289.01|3287.01|3289.01|3287.01|3287.01|3285.01|144
1596001800000|2020-07-29 05:50:00|3288.01|3286.01|3291.01|3289.01|3291.01|3289.01|3288.01|3286.01|554
1596002100000|2020-07-29 05:55:00|3290.01|3288.01|3290.01|3288.01|3291.01|3289.01|3288.01|3286.01|408
1596002400000|2020-07-29 06:00:00|3289.76|3288.26|3292.76|3291.26|3292.76|3291.26|3289.76|3288.26|1321
1596002700000|2020-07-29 06:05:00|3293.26|3291.76|3292.76|3291.26|3293.76|3292.26|3292.76|3291.26|666
1596003000000|2020-07-29 06:10:00|3293.76|3292.26|3293.76|3292.26|3293.76|3292.26|3291.76|3290.26|981
1596003300000|2020-07-29 06:15:00|3294.76|3293.26|3296.76|3295.26|3296.76|3295.26|3294.76|3293.26|1216
1596003600000|2020-07-29 06:20:00|3297.76|3296.26|3297.26|3295.76|3297.76|3296.26|3296.76|3295.26|1222
1596003900000|2020-07-29 06:25:00|3297.76|3296.26|3298.76|3297.26|3299.76|3298.26|3297.76|3296.26|1043
1596004200000|2020-07-29 06:30:00|3299.76|3298.26|3297.76|3296.26|3299.76|3298.26|3297.76|3296.26|1022
1596004500000|2020-07-29 06:35:00|3298.76|3297.26|3298.76|3297.26|3299.76|3298.26|3297.76|3296.26|924
1596004800000|2020-07-29 06:40:00|3299.26|3297.76|3298.76|3297.26|3300.76|3299.26|3298.76|3297.26|758
1596005100000|2020-07-29 06:45:00|3299.76|3298.26|3299.76|3298.26|3300.76|3299.26|3298.76|3297.26|946
1596005400000|2020-07-29 06:50:00|3300.76|3299.26|3299.76|3298.26|3300.76|3299.26|3299.76|3298.26|1195
1596005700000|2020-07-29 06:55:00|3300.76|3299.26|3302.76|3301.26|3303.76|3302.26|3300.76|3299.26|3046
1596006000000|2020-07-29 07:00:00|3301.76|3300.26|3307.76|3306.26|3309.76|3308.26|3301.76|3300.26|13242
1596006300000|2020-07-29 07:05:00|3306.76|3305.26|3304.76|3303.26|3306.76|3305.26|3303.76|3302.26|8595
1596006600000|2020-07-29 07:10:00|3305.76|3304.26|3304.76|3303.26|3306.76|3305.26|3304.76|3303.26|6263
1596006900000|2020-07-29 07:15:00|3303.76|3302.26|3302.76|3301.26|3304.76|3303.26|3302.76|3301.26|5004
1596007200000|2020-07-29 07:20:00|3301.76|3300.26|3298.76|3297.26|3301.76|3300.26|3298.76|3297.26|8422
1596007500000|2020-07-29 07:25:00|3297.76|3296.26|3298.76|3297.26|3299.76|3298.26|3297.76|3296.26|4831
1596007800000|2020-07-29 07:30:00|3297.76|3296.26|3301.76|3300.26|3301.76|3300.26|3297.76|3296.26|9688
1596008100000|2020-07-29 07:35:00|3302.76|3301.26|3306.76|3305.26|3306.76|3305.26|3301.76|3300.26|4652
1596008400000|2020-07-29 07:40:00|3306.17|3304.67|3311.17|3309.67|3314.17|3312.67|3306.17|3304.67|16016
1596008700000|2020-07-29 07:45:00|3312.17|3310.67|3312.17|3310.67|3313.17|3311.67|3310.17|3308.67|5867
1596009000000|2020-07-29 07:50:00|3313.17|3311.67|3314.17|3312.67|3315.17|3313.67|3312.17|3310.67|3858
1596009300000|2020-07-29 07:55:00|3313.17|3311.67|3311.17|3309.67|3315.17|3313.67|3311.17|3309.67|4616
1596009600000|2020-07-29 08:00:00|3312.17|3310.67|3308.17|3306.67|3313.17|3311.67|3308.17|3306.67|4916
1596009900000|2020-07-29 08:05:00|3309.17|3307.67|3304.17|3302.67|3309.17|3307.67|3304.17|3302.67|5780
1596010200000|2020-07-29 08:10:00|3303.17|3301.67|3305.17|3303.67|3306.17|3304.67|3303.17|3301.67|5222
1596010500000|2020-07-29 08:15:00|3304.67|3303.17|3307.17|3305.67|3308.17|3306.67|3304.17|3302.67|3798
1596010800000|2020-07-29 08:20:00|3308.17|3306.67|3310.17|3308.67|3310.17|3308.67|3306.17|3304.67|3216
1596011100000|2020-07-29 08:25:00|3309.17|3307.67|3311.17|3309.67|3311.17|3309.67|3309.17|3307.67|1428
1596011400000|2020-07-29 08:30:00|3310.17|3308.67|3310.17|3308.67|3310.17|3308.67|3309.17|3307.67|2592
1596011700000|2020-07-29 08:35:00|3309.17|3307.67|3306.17|3304.67|3311.17|3309.67|3306.17|3304.67|2385
1596012000000|2020-07-29 08:40:00|3307.17|3305.67|3306.17|3304.67|3308.17|3306.67|3306.17|3304.67|1668
1596012300000|2020-07-29 08:45:00|3305.17|3303.67|3304.17|3302.67|3307.17|3305.67|3303.17|3301.67|2325
1596012600000|2020-07-29 08:50:00|3304.67|3303.17|3304.17|3302.67|3305.17|3303.67|3302.17|3300.67|2010
1596012900000|2020-07-29 08:55:00|3305.17|3303.67|3306.17|3304.67|3306.67|3305.17|3304.17|3302.67|3041
1596013200000|2020-07-29 09:00:00|3307.17|3305.67|3306.17|3304.67|3307.17|3305.67|3305.17|3303.67|4014
1596013500000|2020-07-29 09:05:00|3305.17|3303.67|3301.17|3299.67|3306.17|3304.67|3301.17|3299.67|2706
1596013800000|2020-07-29 09:10:00|3302.17|3300.67|3305.17|3303.67|3305.17|3303.67|3301.17|3299.67|2280
1596014100000|2020-07-29 09:15:00|3306.17|3304.67|3306.17|3304.67|3307.17|3305.67|3305.17|3303.67|2759
1596014400000|2020-07-29 09:20:00|3307.17|3305.67|3307.17|3305.67|3308.17|3306.67|3306.17|3304.67|1592
1596014700000|2020-07-29 09:25:00|3308.17|3306.67|3306.17|3304.67|3308.17|3306.67|3306.17|3304.67|841
1596015000000|2020-07-29 09:30:00|3307.17|3305.67|3304.17|3302.67|3307.17|3305.67|3303.17|3301.67|1668
1596015300000|2020-07-29 09:35:00|3305.17|3303.67|3305.17|3303.67|3306.17|3304.67|3305.17|3303.67|1676
1596015600000|2020-07-29 09:40:00|3306.17|3304.67|3305.17|3303.67|3306.17|3304.67|3305.17|3303.67|740
1596015900000|2020-07-29 09:45:00|3304.17|3302.67|3303.17|3301.67|3305.17|3303.67|3303.17|3301.67|1012
1596016200000|2020-07-29 09:50:00|3304.17|3302.67|3304.17|3302.67|3305.17|3303.67|3303.17|3301.67|1348
1596016500000|2020-07-29 09:55:00|3305.17|3303.67|3303.17|3301.67|3305.17|3303.67|3303.17|3301.67|2907
1596016800000|2020-07-29 10:00:00|3304.17|3302.67|3301.17|3299.67|3305.17|3303.67|3300.17|3298.67|2689
1596017100000|2020-07-29 10:05:00|3302.17|3300.67|3304.17|3302.67|3306.17|3304.67|3302.17|3300.67|4179
1596017400000|2020-07-29 10:10:00|3305.17|3303.67|3302.17|3300.67|3305.17|3303.67|3302.17|3300.67|1054
1596017700000|2020-07-29 10:15:00|3302.67|3301.17|3302.17|3300.67|3303.17|3301.67|3301.17|3299.67|1791
1596018000000|2020-07-29 10:20:00|3303.17|3301.67|3303.17|3301.67|3303.17|3301.67|3302.17|3300.67|846
1596018300000|2020-07-29 10:25:00|3302.67|3301.17|3305.17|3303.67|3306.17|3304.67|3302.67|3301.17|1468
1596018600000|2020-07-29 10:30:00|3304.17|3302.67|3305.17|3303.67|3306.17|3304.67|3304.17|3302.67|2093
1596018900000|2020-07-29 10:35:00|3306.17|3304.67|3307.17|3305.67|3307.17|3305.67|3305.17|3303.67|2379
1596019200000|2020-07-29 10:40:00|3306.17|3304.67|3305.17|3303.67|3307.17|3305.67|3305.17|3303.67|1967
1596019500000|2020-07-29 10:45:00|3306.17|3304.67|3305.17|3303.67|3306.17|3304.67|3305.17|3303.67|2054
1596019800000|2020-07-29 10:50:00|3304.17|3302.67|3304.17|3302.67|3305.17|3303.67|3303.17|3301.67|1431
1596020100000|2020-07-29 10:55:00|3303.17|3301.67|3303.17|3301.67|3304.17|3302.67|3301.17|3299.67|3629
1596020400000|2020-07-29 11:00:00|3302.17|3300.67|3304.17|3302.67|3305.17|3303.67|3302.17|3300.67|1568
1596020700000|2020-07-29 11:05:00|3305.17|3303.67|3308.17|3306.67|3308.17|3306.67|3305.17|3303.67|1043
1596021000000|2020-07-29 11:10:00|3309.17|3307.67|3308.17|3306.67|3309.17|3307.67|3308.17|3306.67|1328
1596021300000|2020-07-29 11:15:00|3307.17|3305.67|3306.17|3304.67|3308.17|3306.67|3305.17|3303.67|1964
1596021600000|2020-07-29 11:20:00|3307.17|3305.67|3306.17|3304.67|3307.17|3305.67|3306.17|3304.67|726
1596021900000|2020-07-29 11:25:00|3306.67|3305.17|3307.17|3305.67|3307.17|3305.67|3306.17|3304.67|774
1596022200000|2020-07-29 11:30:00|3306.17|3304.67|3306.17|3304.67|3307.17|3305.67|3303.17|3301.67|4900
1596022500000|2020-07-29 11:35:00|3307.17|3305.67|3307.17|3305.67|3307.17|3305.67|3306.17|3304.67|1061
1596022800000|2020-07-29 11:40:00|3307.93|3306.43|3307.93|3306.43|3308.93|3307.43|3305.93|3304.43|2117
1596023100000|2020-07-29 11:45:00|3306.93|3305.43|3308.93|3307.43|3308.93|3307.43|3306.93|3305.43|1944
1596023400000|2020-07-29 11:50:00|3307.93|3306.43|3307.93|3306.43|3308.93|3307.43|3306.93|3305.43|3611
1596023700000|2020-07-29 11:55:00|3306.93|3305.43|3306.93|3305.43|3307.93|3306.43|3306.93|3305.43|6718
1596024000000|2020-07-29 12:00:00|3307.93|3306.43|3308.93|3307.43|3308.93|3307.43|3306.93|3305.43|2397
1596024300000|2020-07-29 12:05:00|3307.93|3306.43|3310.93|3309.43|3311.93|3310.43|3307.93|3306.43|3170
1596024600000|2020-07-29 12:10:00|3309.93|3308.43|3311.93|3310.43|3311.93|3310.43|3308.93|3307.43|1956
1596024900000|2020-07-29 12:15:00|3312.93|3311.43|3309.93|3308.43|3312.93|3311.43|3309.93|3308.43|1786
1596025200000|2020-07-29 12:20:00|3310.93|3309.43|3309.93|3308.43|3310.93|3309.43|3309.93|3308.43|1481
1596025500000|2020-07-29 12:25:00|3310.93|3309.43|3308.93|3307.43|3310.93|3309.43|3308.93|3307.43|1635
1596025800000|2020-07-29 12:30:00|3307.93|3306.43|3306.93|3305.43|3308.93|3307.43|3305.93|3304.43|3142
1596026100000|2020-07-29 12:35:00|3305.93|3304.43|3300.93|3299.43|3305.93|3304.43|3300.93|3299.43|7762
1596026400000|2020-07-29 12:40:00|3301.93|3300.43|3302.93|3301.43|3303.93|3302.43|3301.93|3300.43|5050
1596026700000|2020-07-29 12:45:00|3301.93|3300.43|3301.93|3300.43|3301.93|3300.43|3301.93|3300.43|4047
1596027000000|2020-07-29 12:50:00|3302.93|3301.43|3301.93|3300.43|3302.93|3301.43|3301.93|3300.43|2550
1596027300000|2020-07-29 12:55:00|3300.93|3299.43|3302.93|3301.43|3302.93|3301.43|3299.93|3298.43|4491
1596027600000|2020-07-29 13:00:00|3301.93|3300.43|3302.93|3301.43|3302.93|3301.43|3301.93|3300.43|2941
1596027900000|2020-07-29 13:05:00|3301.93|3300.43|3299.93|3298.43|3301.93|3300.43|3299.93|3298.43|2578
1596028200000|2020-07-29 13:10:00|3300.93|3299.43|3302.93|3301.43|3302.93|3301.43|3300.93|3299.43|2636
1596028500000|2020-07-29 13:15:00|3301.93|3300.43|3301.93|3300.43|3301.93|3300.43|3300.93|3299.43|4563
1596028800000|2020-07-29 13:20:00|3300.93|3299.43|3299.93|3298.43|3301.93|3300.43|3298.93|3297.43|5686
1596029100000|2020-07-29 13:25:00|3298.93|3297.43|3300.93|3299.43|3301.93|3300.43|3298.93|3297.43|4345
1596029400000|2020-07-29 13:30:00|3299.93|3298.43|3299.93|3298.43|3300.93|3299.43|3297.93|3296.43|5755
1596029700000|2020-07-29 13:35:00|3300.93|3299.43|3294.93|3293.43|3300.93|3299.43|3294.93|3293.43|7743
1596030000000|2020-07-29 13:40:00|3295.93|3294.43|3295.93|3294.43|3297.93|3296.43|3294.93|3293.43|6323
1596030300000|2020-07-29 13:45:00|3296.93|3295.43|3294.93|3293.43|3296.93|3295.43|3294.93|3293.43|3733
1596030600000|2020-07-29 13:50:00|3295.93|3294.43|3295.93|3294.43|3295.93|3294.43|3294.93|3293.43|4279
1596030900000|2020-07-29 13:55:00|3296.93|3295.43|3298.93|3297.43|3299.93|3298.43|3295.93|3294.43|4814
1596031200000|2020-07-29 14:00:00|3298.43|3296.93|3299.93|3298.43|3300.93|3299.43|3297.93|3296.43|4858
1596031500000|2020-07-29 14:05:00|3300.93|3299.43|3301.93|3300.43|3301.93|3300.43|3299.93|3298.43|2714
1596031800000|2020-07-29 14:10:00|3301.84|3300.34|3303.84|3302.34|3303.84|3302.34|3300.84|3299.34|4409
1596032100000|2020-07-29 14:15:00|3304.84|3303.34|3306.84|3305.34|3306.84|3305.34|3303.84|3302.34|4833
1596032400000|2020-07-29 14:20:00|3305.84|3304.34|3304.84|3303.34|3305.84|3304.34|3304.84|3303.34|3610
1596032700000|2020-07-29 14:25:00|3303.84|3302.34|3303.84|3302.34|3304.84|3303.34|3303.84|3302.34|4167
1596033000000|2020-07-29 14:30:00|3302.84|3301.34|3302.84|3301.34|3303.84|3302.34|3301.84|3300.34|2482
1596033300000|2020-07-29 14:35:00|3301.84|3300.34|3304.84|3303.34|3304.84|3303.34|3301.84|3300.34|1695
1596033600000|2020-07-29 14:40:00|3305.84|3304.34|3303.84|3302.34|3305.84|3304.34|3303.84|3302.34|8451
1596033900000|2020-07-29 14:45:00|3302.84|3301.34|3303.84|3302.34|3303.84|3302.34|3302.84|3301.34|1012
1596034200000|2020-07-29 14:50:00|3302.84|3301.34|3303.84|3302.34|3304.84|3303.34|3302.84|3301.34|2729
1596034500000|2020-07-29 14:55:00|3302.84|3301.34|3303.84|3302.34|3304.84|3303.34|3302.84|3301.34|3212
1596034800000|2020-07-29 15:00:00|3302.84|3301.34|3302.84|3301.34|3303.84|3302.34|3301.84|3300.34|2978
1596035100000|2020-07-29 15:05:00|3301.84|3300.34|3302.84|3301.34|3303.84|3302.34|3300.84|3299.34|4221
1596035400000|2020-07-29 15:10:00|3301.84|3300.34|3301.84|3300.34|3301.84|3300.34|3300.84|3299.34|2703
1596035700000|2020-07-29 15:15:00|3300.84|3299.34|3300.84|3299.34|3301.84|3300.34|3300.84|3299.34|3037
1596036000000|2020-07-29 15:20:00|3301.84|3300.34|3301.84|3300.34|3302.84|3301.34|3300.84|3299.34|4273
1596036300000|2020-07-29 15:25:00|3302.84|3301.34|3305.84|3304.34|3305.84|3304.34|3302.84|3301.34|10337
1596036600000|2020-07-29 15:30:00|3304.84|3303.34|3301.84|3300.34|3306.84|3305.34|3301.84|3300.34|36849
1596036900000|2020-07-29 15:35:00|3302.84|3301.34|3302.84|3301.34|3303.84|3302.34|3301.84|3300.34|16741
1596037200000|2020-07-29 15:40:00|3301.84|3300.34|3302.84|3301.34|3302.84|3301.34|3301.84|3300.34|5690
1596037500000|2020-07-29 15:45:00|3301.84|3300.34|3300.84|3299.34|3302.84|3301.34|3299.84|3298.34|5820
1596037800000|2020-07-29 15:50:00|3301.84|3300.34|3301.84|3300.34|3301.84|3300.34|3301.84|3300.34|8637
1596038100000|2020-07-29 15:55:00|3302.84|3301.34|3302.84|3301.34|3302.84|3301.34|3302.84|3301.34|4737
1596038400000|2020-07-29 16:00:00|3301.84|3300.34|3299.84|3298.34|3301.84|3300.34|3299.84|3298.34|6741
1596038700000|2020-07-29 16:05:00|3300.84|3299.34|3298.84|3297.34|3300.84|3299.34|3298.84|3297.34|1668
1596039000000|2020-07-29 16:10:00|3298.34|3296.84|3298.84|3297.34|3299.84|3298.34|3298.34|3296.84|2191
1596039300000|2020-07-29 16:15:00|3299.84|3298.34|3299.84|3298.34|3299.84|3298.34|3298.84|3297.34|2479
1596039600000|2020-07-29 16:20:00|3300.84|3299.34|3301.84|3300.34|3301.84|3300.34|3300.84|3299.34|9088
1596039900000|2020-07-29 16:25:00|||||||||895
1596040200000|2020-07-29 16:30:00|3300.84|3299.34|3301.84|3300.34|3301.84|3300.34|3300.84|3299.34|1095
1596040500000|2020-07-29 16:35:00|3302.84|3301.34|3302.84|3301.34|3303.84|3302.34|3301.84|3300.34|1406
1596040800000|2020-07-29 16:40:00|3303.84|3302.34|3302.84|3301.34|3303.84|3302.34|3302.84|3301.34|2215
1596041100000|2020-07-29 16:45:00|3301.84|3300.34|3302.84|3301.34|3302.84|3301.34|3301.84|3300.34|717
1596041400000|2020-07-29 16:50:00|||||||||630
1596041700000|2020-07-29 16:55:00|3301.84|3300.34|3302.84|3301.34|3302.84|3301.34|3301.84|3300.34|620
1596042000000|2020-07-29 17:00:00|3301.84|3300.34|3300.84|3299.34|3302.84|3301.34|3300.84|3299.34|1158
1596042300000|2020-07-29 17:05:00|3301.84|3300.34|3302.84|3301.34|3302.84|3301.34|3301.84|3300.34|607
1596042600000|2020-07-29 17:10:00|3303.34|3301.84|3304.84|3303.34|3304.84|3303.34|3303.34|3301.84|929
1596042900000|2020-07-29 17:15:00|3303.84|3302.34|3303.84|3302.34|3304.84|3303.34|3303.84|3302.34|1566
1596043200000|2020-07-29 17:20:00|3304.34|3302.84|3304.84|3303.34|3304.84|3303.34|3304.34|3302.84|335
1596043500000|2020-07-29 17:25:00|3303.84|3302.34|3303.84|3302.34|3303.84|3302.34|3303.84|3302.34|86
1596043800000|2020-07-29 17:30:00|||||||||117
1596044100000|2020-07-29 17:35:00|3302.84|3301.34|3302.84|3301.34|3302.84|3301.34|3302.84|3301.34|609
1596044400000|2020-07-29 17:40:00|3301.84|3300.34|3302.84|3301.34|3302.84|3301.34|3301.84|3300.34|782
1596044700000|2020-07-29 17:45:00|3301.84|3300.34|3302.84|3301.34|3302.84|3301.34|3301.84|3300.34|500
1596045000000|2020-07-29 17:50:00|3301.84|3300.34|3302.84|3301.34|3302.84|3301.34|3301.84|3300.34|556
1596045300000|2020-07-29 17:55:00|3302.34|3300.84|3301.84|3300.34|3302.84|3301.34|3301.34|3299.84|875
1596045600000|2020-07-29 18:00:00|3302.84|3301.34|3300.84|3299.34|3305.84|3304.34|3300.84|3299.34|2171
1596045900000|2020-07-29 18:05:00|3301.84|3300.34|3303.84|3302.34|3303.84|3302.34|3300.84|3299.34|463
1596046200000|2020-07-29 18:10:00|3304.84|3303.34|3303.84|3302.34|3304.84|3303.34|3302.84|3301.34|1008
1596046500000|2020-07-29 18:15:00|3304.84|3303.34|3305.84|3304.34|3305.84|3304.34|3303.84|3302.34|907
1596046800000|2020-07-29 18:20:00|3304.84|3303.34|3306.84|3305.34|3306.84|3305.34|3304.84|3303.34|281
1596047100000|2020-07-29 18:25:00|3307.84|3306.34|3305.84|3304.34|3307.84|3306.34|3305.84|3304.34|761
1596047400000|2020-07-29 18:30:00|3306.84|3305.34|3307.84|3306.34|3308.84|3307.34|3306.84|3305.34|1055
1596047700000|2020-07-29 18:35:00|3308.84|3307.34|3309.84|3308.34|3310.84|3309.34|3307.84|3306.34|1261
1596048000000|2020-07-29 18:40:00|3308.84|3307.34|3309.84|3308.34|3310.84|3309.34|3308.84|3307.34|2260
1596048300000|2020-07-29 18:45:00|3310.84|3309.34|3309.84|3308.34|3310.84|3309.34|3308.84|3307.34|691
1596048600000|2020-07-29 18:50:00|3308.84|3307.34|3310.84|3309.34|3312.84|3311.34|3308.84|3307.34|3853
1596048900000|2020-07-29 18:55:00|3309.84|3308.34|3307.84|3306.34|3309.84|3308.34|3307.84|3306.34|1617
1596049200000|2020-07-29 19:00:00|3308.84|3307.34|3303.84|3302.34|3309.84|3308.34|3303.34|3301.84|1453
1596049500000|2020-07-29 19:05:00|3303.34|3301.84|3307.84|3306.34|3307.84|3306.34|3302.84|3301.34|1335
1596049800000|2020-07-29 19:10:00|3306.84|3305.34|3309.84|3308.34|3310.84|3309.34|3306.84|3305.34|2859
1596050100000|2020-07-29 19:15:00|3310.84|3309.34|3312.84|3311.34|3312.84|3311.34|3309.84|3308.34|1233
1596050400000|2020-07-29 19:20:00|3313.34|3311.84|3314.84|3313.34|3315.84|3314.34|3313.34|3311.84|1512
1596050700000|2020-07-29 19:25:00|3315.84|3314.34|3313.84|3312.34|3315.84|3314.34|3311.84|3310.34|1159
1596051000000|2020-07-29 19:30:00|3314.84|3313.34|3315.84|3314.34|3316.84|3315.34|3312.84|3311.34|1458
1596051300000|2020-07-29 19:35:00|3316.34|3314.84|3315.84|3314.34|3317.84|3316.34|3315.84|3314.34|1325
1596051600000|2020-07-29 19:40:00|3315.34|3313.84|3314.84|3313.34|3315.84|3314.34|3314.84|3313.34|1007
1596051900000|2020-07-29 19:45:00|3315.84|3314.34|3314.84|3313.34|3315.84|3314.34|3312.84|3311.34|1319
1596052200000|2020-07-29 19:50:00|3313.84|3312.34|3312.84|3311.34|3314.84|3313.34|3312.34|3310.84|925
1596052500000|2020-07-29 19:55:00|3313.84|3312.34|3314.84|3313.34|3314.84|3313.34|3311.84|3310.34|2973
1596052800000|2020-07-29 20:00:00|3315.89|3312.89|3313.79|3310.79|3315.89|3312.89|3310.99|3307.99|44
1596053100000|2020-07-29 20:05:00|3313.89|3310.89|3316.89|3313.89|3317.39|3314.39|3313.29|3310.29|0
1596053400000|2020-07-29 20:10:00|3316.59|3313.59|3317.69|3314.69|3318.09|3315.09|3314.59|3311.59|0
1596053700000|2020-07-29 20:15:00|3318.39|3315.39|3318.19|3315.19|3318.59|3315.59|3317.99|3314.99|0
1596054000000|2020-07-29 20:20:00|3318.29|3315.29|3318.09|3315.09|3318.59|3315.59|3318.09|3315.09|0
1596054300000|2020-07-29 20:25:00|3318.19|3315.19|3318.69|3315.69|3318.69|3315.69|3318.19|3315.19|0
1596054600000|2020-07-29 20:30:00|3318.39|3315.39|3317.79|3314.79|3319.49|3316.49|3317.19|3314.19|0
1596054900000|2020-07-29 20:35:00|3317.49|3314.49|3318.49|3315.49|3318.49|3315.49|3317.19|3314.19|0
1596055200000|2020-07-29 20:40:00|3318.79|3315.79|3320.79|3317.79|3320.79|3317.79|3318.79|3315.79|0
1596055500000|2020-07-29 20:45:00|3320.59|3317.59|3322.59|3319.59|3323.09|3320.09|3320.29|3317.29|0
1596055800000|2020-07-29 20:50:00|3322.29|3319.29|3323.29|3320.29|3323.29|3320.29|3322.29|3319.29|0
1596056100000|2020-07-29 20:55:00|3322.79|3319.79|3322.99|3319.99|3324.09|3321.09|3322.79|3319.79|0
1596056400000|2020-07-29 21:00:00|3322.79|3319.79|3322.59|3319.59|3322.89|3319.89|3322.39|3319.39|0
1596056700000|2020-07-29 21:05:00|3322.69|3319.69|3320.69|3317.69|3323.49|3320.49|3320.69|3317.69|0
1596057000000|2020-07-29 21:10:00|3320.89|3317.89|3320.79|3317.79|3321.19|3318.19|3320.69|3317.69|0
1596057300000|2020-07-29 21:15:00|3320.89|3317.89|3321.09|3318.09|3321.09|3318.09|3320.59|3317.59|0
1596057600000|2020-07-29 21:20:00|3320.99|3317.99|3320.59|3317.59|3320.99|3317.99|3320.49|3317.49|0
1596057900000|2020-07-29 21:25:00|3320.89|3317.89|3320.79|3317.79|3320.89|3317.89|3320.69|3317.69|0
1596058200000|2020-07-29 21:30:00|3320.49|3317.49|3320.69|3317.69|3320.79|3317.79|3320.49|3317.49|0
1596058500000|2020-07-29 21:35:00|3320.59|3317.59|3320.69|3317.69|3320.79|3317.79|3320.49|3317.49|0
1596058800000|2020-07-29 21:40:00|3320.79|3317.79|3320.39|3317.39|3320.79|3317.79|3320.39|3317.39|0
1596059100000|2020-07-29 21:45:00|3320.29|3317.29|3320.39|3317.39|3320.59|3317.59|3320.29|3317.29|0
1596059400000|2020-07-29 21:50:00|3320.69|3317.69|3320.69|3317.69|3320.79|3317.79|3320.59|3317.59|0
1596059700000|2020-07-29 21:55:00|3320.79|3317.79|3320.69|3317.69|3321.09|3318.09|3320.59|3317.59|0
1596060000000|2020-07-29 22:00:00|3322.09|3319.09|3320.19|3317.19|3322.09|3319.09|3319.69|3316.69|0
1596060300000|2020-07-29 22:05:00|3319.89|3316.89|3319.69|3316.69|3319.89|3316.89|3319.39|3316.39|0
1596060600000|2020-07-29 22:10:00|3319.89|3316.89|3320.19|3317.19|3320.19|3317.19|3319.69|3316.69|0
1596060900000|2020-07-29 22:15:00|3319.99|3316.99|3319.89|3316.89|3319.99|3316.99|3319.69|3316.69|0
1596061200000|2020-07-29 22:20:00|3320.19|3317.19|3319.69|3316.69|3320.39|3317.39|3319.69|3316.69|0
1596061500000|2020-07-29 22:25:00|3319.39|3316.39|3319.39|3316.39|3319.69|3316.69|3318.69|3315.69|0
1596061800000|2020-07-29 22:30:00|3319.29|3316.29|3319.69|3316.69|3319.69|3316.69|3319.19|3316.19|0
1596062100000|2020-07-29 22:35:00|3319.89|3316.89|3320.39|3317.39|3320.39|3317.39|3319.69|3316.69|0
1596062400000|2020-07-29 22:40:00|3320.69|3317.69|3320.29|3317.29|3320.69|3317.69|3319.89|3316.89|0
1596062700000|2020-07-29 22:45:00|3320.39|3317.39|3319.39|3316.39|3320.39|3317.39|3319.39|3316.39|0
1596063000000|2020-07-29 22:50:00|3319.49|3316.49|3318.89|3315.89|3319.49|3316.49|3318.89|3315.89|0
1596063300000|2020-07-29 22:55:00|3318.39|3315.39|3317.89|3314.89|3318.69|3315.69|3317.39|3314.39|0
1596063600000|2020-07-29 23:00:00|3317.59|3314.59|3317.39|3314.39|3320.69|3317.69|3317.39|3314.39|0
1596063900000|2020-07-29 23:05:00|3317.59|3314.59|3316.89|3313.89|3318.39|3315.39|3316.89|3313.89|0
1596064200000|2020-07-29 23:10:00|3316.99|3313.99|3317.39|3314.39|3317.59|3314.59|3315.59|3312.59|0
1596064500000|2020-07-29 23:15:00|3317.09|3314.09|3316.89|3313.89|3317.39|3314.39|3316.59|3313.59|0
1596064800000|2020-07-29 23:20:00|3316.69|3313.69|3317.39|3314.39|3318.89|3315.89|3316.59|3313.59|0
1596065100000|2020-07-29 23:25:00|3317.49|3314.49|3317.09|3314.09|3317.59|3314.59|3316.89|3313.89|0
1596065400000|2020-07-29 23:30:00|3316.89|3313.89|3317.89|3314.89|3317.89|3314.89|3315.89|3312.89|0
1596065700000|2020-07-29 23:35:00|3317.79|3314.79|3317.39|3314.39|3317.89|3314.89|3317.09|3314.09|0
1596066000000|2020-07-29 23:40:00|3317.09|3314.09|3317.59|3314.59|3317.59|3314.59|3317.09|3314.09|0
1596066300000|2020-07-29 23:45:00|3317.89|3314.89|3317.09|3314.09|3317.89|3314.89|3316.59|3313.59|0
1596066600000|2020-07-29 23:50:00|3316.99|3313.99|3316.89|3313.89|3317.09|3314.09|3316.09|3313.09|0
1596066900000|2020-07-29 23:55:00|3317.09|3314.09|3316.39|3313.39|3317.09|3314.09|3316.09|3313.09|0
1596067200000|2020-07-30 00:00:00|3316.19|3313.19|3313.29|3310.29|3316.89|3313.89|3312.79|3309.79|0
1596067500000|2020-07-30 00:05:00|3313.49|3310.49|3313.29|3310.29|3314.89|3311.89|3313.09|3310.09|0
1596067800000|2020-07-30 00:10:00|3313.09|3310.09|3313.59|3310.59|3314.89|3311.89|3312.29|3309.29|0
1596068100000|2020-07-30 00:15:00|3313.29|3310.29|3312.09|3310.09|3315.09|3313.09|3311.09|3309.09|948
1596068400000|2020-07-30 00:20:00|3313.09|3311.09|3312.09|3310.09|3314.09|3312.09|3311.09|3309.09|407
1596068700000|2020-07-30 00:25:00|3311.09|3309.09|3311.09|3309.09|3312.09|3310.09|3311.09|3309.09|363
1596069000000|2020-07-30 00:30:00|3311.59|3309.59|3311.09|3309.09|3312.09|3310.09|3311.09|3309.09|103
1596069300000|2020-07-30 00:35:00|3312.09|3310.09|3311.09|3309.09|3312.09|3310.09|3310.09|3308.09|441
1596069600000|2020-07-30 00:40:00|3310.59|3308.59|3311.09|3309.09|3311.09|3309.09|3310.59|3308.59|206
1596069900000|2020-07-30 00:45:00|3310.59|3308.59|3311.09|3309.09|3311.09|3309.09|3309.09|3307.09|303
1596070200000|2020-07-30 00:50:00|3310.09|3308.09|3311.09|3309.09|3311.09|3309.09|3310.09|3308.09|209
1596070500000|2020-07-30 00:55:00|3310.09|3308.09|3314.09|3312.09|3314.09|3312.09|3310.09|3308.09|279
1596070800000|2020-07-30 01:00:00|3315.09|3313.09|3314.09|3312.09|3315.09|3313.09|3313.09|3311.09|424
1596071100000|2020-07-30 01:05:00|3314.59|3312.59|3314.09|3312.09|3314.59|3312.59|3314.09|3312.09|88
1596071400000|2020-07-30 01:10:00|3313.09|3311.09|3313.09|3311.09|3313.09|3311.09|3312.09|3310.09|439
1596071700000|2020-07-30 01:15:00|3313.59|3311.59|3313.09|3311.09|3314.09|3312.09|3313.09|3311.09|172
1596072000000|2020-07-30 01:20:00|3314.09|3312.09|3314.09|3312.09|3315.09|3313.09|3313.59|3311.59|88
1596072300000|2020-07-30 01:25:00|3315.09|3313.09|3313.09|3311.09|3315.09|3313.09|3312.09|3310.09|185
1596072600000|2020-07-30 01:30:00|3314.09|3312.09|3314.09|3312.09|3315.09|3313.09|3313.09|3311.09|141
1596072900000|2020-07-30 01:35:00|3313.09|3311.09|3312.09|3310.09|3313.09|3311.09|3312.09|3310.09|342
1596073200000|2020-07-30 01:40:00|3312.59|3310.59|3313.09|3311.09|3314.09|3312.09|3311.09|3309.09|293
1596073500000|2020-07-30 01:45:00|3312.59|3310.59|3312.09|3310.09|3313.09|3311.09|3312.09|3310.09|94
1596073800000|2020-07-30 01:50:00|3313.09|3311.09|3313.09|3311.09|3313.09|3311.09|3312.59|3310.59|18
1596074100000|2020-07-30 01:55:00|3312.59|3310.59|3312.09|3310.09|3313.09|3311.09|3310.09|3308.09|144
1596074400000|2020-07-30 02:00:00|3313.09|3311.09|3313.09|3311.09|3313.09|3311.09|3312.09|3310.09|69
1596074700000|2020-07-30 02:05:00|3312.09|3310.09|3310.09|3308.09|3313.09|3311.09|3309.09|3307.09|169
1596075000000|2020-07-30 02:10:00|3309.09|3307.09|3310.09|3308.09|3311.09|3309.09|3309.09|3307.09|142
1596075300000|2020-07-30 02:15:00|3309.09|3307.09|3310.09|3308.09|3310.09|3308.09|3309.09|3307.09|143
1596075600000|2020-07-30 02:20:00|3309.59|3307.59|3308.59|3306.59|3310.09|3308.09|3308.09|3306.09|204
1596075900000|2020-07-30 02:25:00|3308.09|3306.09|3310.09|3308.09|3310.09|3308.09|3308.09|3306.09|203
1596076200000|2020-07-30 02:30:00|3309.59|3307.59|3310.09|3308.09|3311.09|3309.09|3309.09|3307.09|121
1596076500000|2020-07-30 02:35:00|3309.09|3307.09|3309.09|3307.09|3309.09|3307.09|3309.09|3307.09|110
1596076800000|2020-07-30 02:40:00|3308.09|3306.09|3309.09|3307.09|3310.09|3308.09|3308.09|3306.09|285
1596077100000|2020-07-30 02:45:00|3308.09|3306.09|3311.09|3309.09|3311.59|3309.59|3308.09|3306.09|98
1596077400000|2020-07-30 02:50:00|3311.59|3309.59|3311.09|3309.09|3312.09|3310.09|3311.09|3309.09|65
1596077700000|2020-07-30 02:55:00|3312.09|3310.09|3311.09|3309.09|3312.09|3310.09|3311.09|3309.09|37
1596078000000|2020-07-30 03:00:00|3312.09|3310.09|3314.09|3312.09|3314.09|3312.09|3312.09|3310.09|121
1596078300000|2020-07-30 03:05:00|3313.59|3311.59|3314.09|3312.09|3314.09|3312.09|3313.09|3311.09|134
1596078600000|2020-07-30 03:10:00|3313.09|3311.09|3314.09|3312.09|3314.09|3312.09|3313.09|3311.09|49
1596078900000|2020-07-30 03:15:00|||||||||26
1596079200000|2020-07-30 03:20:00|3315.09|3313.09|3315.09|3313.09|3315.09|3313.09|3314.09|3312.09|182
1596079500000|2020-07-30 03:25:00|3314.09|3312.09|3312.59|3310.59|3315.09|3313.09|3312.09|3310.09|151
1596079800000|2020-07-30 03:30:00|3313.09|3311.09|3310.09|3308.09|3313.09|3311.09|3310.09|3308.09|157
1596080100000|2020-07-30 03:35:00|3311.09|3309.09|3311.09|3309.09|3311.09|3309.09|3310.09|3308.09|135
1596080400000|2020-07-30 03:40:00|3310.09|3308.09|3312.09|3310.09|3312.09|3310.09|3310.09|3308.09|82
1596080700000|2020-07-30 03:45:00|3311.09|3309.09|3311.09|3309.09|3311.09|3309.09|3311.09|3309.09|29
1596081000000|2020-07-30 03:50:00|3312.09|3310.09|3312.09|3310.09|3312.09|3310.09|3311.59|3309.59|80
1596081300000|2020-07-30 03:55:00|3311.09|3309.09|3311.09|3309.09|3311.09|3309.09|3311.09|3309.09|18
1596081600000|2020-07-30 04:00:00|3312.09|3310.09|3309.09|3307.09|3312.09|3310.09|3309.09|3307.09|121
1596081900000|2020-07-30 04:05:00|3310.09|3308.09|3309.09|3307.09|3310.09|3308.09|3307.59|3305.59|136
1596082200000|2020-07-30 04:10:00|3308.59|3306.59|3308.09|3306.09|3309.09|3307.09|3308.09|3306.09|29
1596082500000|2020-07-30 04:15:00|3308.59|3306.59|3309.09|3307.09|3309.09|3307.09|3308.09|3306.09|27
1596082800000|2020-07-30 04:20:00|3310.09|3308.09|3309.09|3307.09|3310.09|3308.09|3309.09|3307.09|37
1596083100000|2020-07-30 04:25:00|3310.09|3308.09|3310.09|3308.09|3310.09|3308.09|3310.09|3308.09|22
1596083400000|2020-07-30 04:30:00|3309.09|3307.09|3310.09|3308.09|3310.09|3308.09|3309.09|3307.09|266
1596083700000|2020-07-30 04:35:00|3311.09|3309.09|3310.09|3308.09|3311.09|3309.09|3310.09|3308.09|70
1596084000000|2020-07-30 04:40:00|3311.09|3309.09|3310.09|3308.09|3311.09|3309.09|3310.09|3308.09|69
1596084300000|2020-07-30 04:45:00|3311.09|3309.09|3311.09|3309.09|3311.09|3309.09|3311.09|3309.09|65
1596084900000|2020-07-30 04:55:00|3310.09|3308.09|3309.09|3307.09|3310.09|3308.09|3309.09|3307.09|74
1596085200000|2020-07-30 05:00:00|3308.09|3306.09|3309.09|3307.09|3309.59|3307.59|3308.09|3306.09|210
1596085500000|2020-07-30 05:05:00|3309.59|3307.59|3310.09|3308.09|3310.09|3308.09|3309.09|3307.09|43
1596085800000|2020-07-30 05:10:00|3309.09|3307.09|3310.09|3308.09|3310.09|3308.09|3309.09|3307.09|62
1596086100000|2020-07-30 05:15:00|3309.09|3307.09|3308.09|3306.09|3310.09|3308.09|3308.09|3306.09|169
1596086400000|2020-07-30 05:20:00|3309.09|3307.09|3309.09|3307.09|3310.09|3308.09|3308.09|3306.09|173
1596086700000|2020-07-30 05:25:00|3308.09|3306.09|3309.09|3307.09|3309.09|3307.09|3307.59|3305.59|280
1596087000000|2020-07-30 05:30:00|3308.59|3306.59|3308.09|3306.09|3309.09|3307.09|3307.09|3305.09|184
1596087300000|2020-07-30 05:35:00|3307.09|3305.09|3308.09|3306.09|3308.09|3306.09|3306.09|3304.09|397
1596087600000|2020-07-30 05:40:00|3307.09|3305.09|3306.09|3304.09|3308.09|3306.09|3306.09|3304.09|189
1596087900000|2020-07-30 05:45:00|3307.09|3305.09|3307.09|3305.09|3307.09|3305.09|3306.09|3304.09|104
1596088200000|2020-07-30 05:50:00|3308.09|3306.09|3309.09|3307.09|3309.09|3307.09|3307.09|3305.09|561
1596088500000|2020-07-30 05:55:00|3308.09|3306.09|3308.09|3306.09|3310.09|3308.09|3308.09|3306.09|304
1596088800000|2020-07-30 06:00:00|3307.84|3306.34|3309.84|3308.34|3309.84|3308.34|3307.84|3306.34|1464
1596089100000|2020-07-30 06:05:00|3310.84|3309.34|3310.84|3309.34|3312.84|3311.34|3310.84|3309.34|1559
1596089400000|2020-07-30 06:10:00|3311.34|3309.84|3308.84|3307.34|3311.84|3310.34|3307.84|3306.34|1090
1596089700000|2020-07-30 06:15:00|3308.34|3306.84|3307.84|3306.34|3308.84|3307.34|3306.84|3305.34|1097
1596090000000|2020-07-30 06:20:00|3306.84|3305.34|3307.84|3306.34|3307.84|3306.34|3306.84|3305.34|605
1596090300000|2020-07-30 06:25:00|3306.84|3305.34|3306.84|3305.34|3307.84|3306.34|3305.84|3304.34|1121
1596090600000|2020-07-30 06:30:00|3305.84|3304.34|3307.84|3306.34|3307.84|3306.34|3305.84|3304.34|782
1596090900000|2020-07-30 06:35:00|3306.84|3305.34|3306.84|3305.34|3307.84|3306.34|3306.84|3305.34|391
1596091200000|2020-07-30 06:40:00|3305.84|3304.34|3306.84|3305.34|3306.84|3305.34|3305.84|3304.34|568
1596091500000|2020-07-30 06:45:00|3305.84|3304.34|3303.84|3302.34|3305.84|3304.34|3303.84|3302.34|1186
1596091800000|2020-07-30 06:50:00|3302.84|3301.34|3303.84|3302.34|3303.84|3302.34|3302.84|3301.34|866
1596092100000|2020-07-30 06:55:00|3302.84|3301.34|3300.84|3299.34|3303.84|3302.34|3300.34|3298.84|4210
1596092400000|2020-07-30 07:00:00|3299.84|3298.34|3294.84|3293.34|3300.84|3299.34|3293.84|3292.34|15802
1596092700000|2020-07-30 07:05:00|3293.84|3292.34|3285.84|3284.34|3293.84|3292.34|3280.84|3279.34|20565
1596093000000|2020-07-30 07:10:00|3284.84|3283.34|3279.84|3278.34|3284.84|3283.34|3275.84|3274.34|17561
1596093300000|2020-07-30 07:15:00|3278.84|3277.34|3276.84|3275.34|3279.84|3278.34|3273.84|3272.34|11682
1596093600000|2020-07-30 07:20:00|3275.84|3274.34|3270.84|3269.34|3275.84|3274.34|3268.84|3267.34|17472
1596093900000|2020-07-30 07:25:00|3269.84|3268.34|3271.84|3270.34|3275.84|3274.34|3268.84|3267.34|9484
1596094200000|2020-07-30 07:30:00|3270.84|3269.34|3264.84|3263.34|3270.84|3269.34|3263.84|3262.34|14636
1596094500000|2020-07-30 07:35:00|3263.84|3262.34|3269.84|3268.34|3269.84|3268.34|3262.84|3261.34|11981
1596094800000|2020-07-30 07:40:00|3269.77|3268.27|3271.77|3270.27|3271.77|3270.27|3266.77|3265.27|8675
1596095100000|2020-07-30 07:45:00|3270.77|3269.27|3270.77|3269.27|3272.77|3271.27|3268.77|3267.27|8094
1596095400000|2020-07-30 07:50:00|3269.77|3268.27|3272.77|3271.27|3272.77|3271.27|3268.77|3267.27|6614
1596095700000|2020-07-30 07:55:00|3273.77|3272.27|3275.77|3274.27|3275.77|3274.27|3270.77|3269.27|7316
1596096000000|2020-07-30 08:00:00|3274.77|3273.27|3277.77|3276.27|3277.77|3276.27|3273.77|3272.27|7465
1596096300000|2020-07-30 08:05:00|3276.77|3275.27|3273.77|3272.27|3276.77|3275.27|3270.77|3269.27|6318
1596096600000|2020-07-30 08:10:00|3272.77|3271.27|3275.77|3274.27|3275.77|3274.27|3271.77|3270.27|5987
1596096900000|2020-07-30 08:15:00|3276.77|3275.27|3272.77|3271.27|3276.77|3275.27|3271.77|3270.27|5016
1596097200000|2020-07-30 08:20:00|3272.27|3270.77|3272.77|3271.27|3272.77|3271.27|3270.77|3269.27|2502
1596097500000|2020-07-30 08:25:00|3271.77|3270.27|3267.77|3266.27|3271.77|3270.27|3266.77|3265.27|10285
1596097800000|2020-07-30 08:30:00|3266.77|3265.27|3264.77|3263.27|3267.77|3266.27|3263.77|3262.27|5232
1596098100000|2020-07-30 08:35:00|3263.77|3262.27|3262.77|3261.27|3265.77|3264.27|3262.77|3261.27|4822
1596098400000|2020-07-30 08:40:00|3261.77|3260.27|3257.77|3256.27|3262.77|3261.27|3257.77|3256.27|8747
1596098700000|2020-07-30 08:45:00|3256.77|3255.27|3260.77|3259.27|3260.77|3259.27|3256.77|3255.27|6853
1596099000000|2020-07-30 08:50:00|3259.77|3258.27|3255.77|3254.27|3259.77|3258.27|3254.77|3253.27|8581
1596099300000|2020-07-30 08:55:00|3254.77|3253.27|3248.77|3247.27|3255.77|3254.27|3248.77|3247.27|14308
1596099600000|2020-07-30 09:00:00|3249.77|3248.27|3244.77|3243.27|3249.77|3248.27|3242.77|3241.27|24064
1596099900000|2020-07-30 09:05:00|3243.77|3242.27|3241.77|3240.27|3245.77|3244.27|3241.77|3240.27|13949
1596100200000|2020-07-30 09:10:00|3240.77|3239.27|3250.77|3249.27|3251.77|3250.27|3240.77|3239.27|11928
1596100500000|2020-07-30 09:15:00|3249.77|3248.27|3248.77|3247.27|3250.77|3249.27|3247.77|3246.27|7632
1596100800000|2020-07-30 09:20:00|3247.77|3246.27|3252.77|3251.27|3253.77|3252.27|3245.77|3244.27|8096
1596101100000|2020-07-30 09:25:00|3252.27|3250.77|3248.77|3247.27|3252.77|3251.27|3246.77|3245.27|5159
1596101400000|2020-07-30 09:30:00|3249.77|3248.27|3251.77|3250.27|3252.77|3251.27|3248.77|3247.27|8674
1596101700000|2020-07-30 09:35:00|3252.77|3251.27|3250.77|3249.27|3252.77|3251.27|3249.77|3248.27|5898
1596102000000|2020-07-30 09:40:00|3249.77|3248.27|3250.77|3249.27|3253.77|3252.27|3249.77|3248.27|3578
1596102300000|2020-07-30 09:45:00|3251.77|3250.27|3250.77|3249.27|3251.77|3250.27|3248.77|3247.27|2836
1596102600000|2020-07-30 09:50:00|3251.77|3250.27|3249.77|3248.27|3251.77|3250.27|3248.77|3247.27|2804
1596102900000|2020-07-30 09:55:00|3248.77|3247.27|3245.77|3244.27|3248.77|3247.27|3244.77|3243.27|7152
1596103200000|2020-07-30 10:00:00|3246.77|3245.27|3244.77|3243.27|3249.77|3248.27|3243.77|3242.27|6315
1596103500000|2020-07-30 10:05:00|3243.77|3242.27|3242.77|3241.27|3245.77|3244.27|3242.77|3241.27|8251
1596103800000|2020-07-30 10:10:00|3243.77|3242.27|3245.77|3244.27|3245.77|3244.27|3242.77|3241.27|4846
1596104100000|2020-07-30 10:15:00|3244.77|3243.27|3242.77|3241.27|3244.77|3243.27|3241.77|3240.27|5165
1596104400000|2020-07-30 10:20:00|3241.77|3240.27|3245.77|3244.27|3245.77|3244.27|3240.77|3239.27|5607
1596104700000|2020-07-30 10:25:00|3244.77|3243.27|3241.77|3240.27|3244.77|3243.27|3240.77|3239.27|4193
1596105000000|2020-07-30 10:30:00|3240.77|3239.27|3241.77|3240.27|3241.77|3240.27|3238.77|3237.27|5016
1596105300000|2020-07-30 10:35:00|3240.77|3239.27|3238.77|3237.27|3241.77|3240.27|3237.77|3236.27|5217
1596105600000|2020-07-30 10:40:00|3237.77|3236.27|3233.77|3232.27|3238.77|3237.27|3232.77|3231.27|8916
1596105900000|2020-07-30 10:45:00|3232.77|3231.27|3224.77|3223.27|3232.77|3231.27|3224.77|3223.27|10473
1596106200000|2020-07-30 10:50:00|3223.77|3222.27|3222.77|3221.27|3225.77|3224.27|3221.77|3220.27|9054
1596106500000|2020-07-30 10:55:00|3221.77|3220.27|3226.77|3225.27|3226.77|3225.27|3221.77|3220.27|7041
1596106800000|2020-07-30 11:00:00|3227.77|3226.27|3231.77|3230.27|3231.77|3230.27|3227.77|3226.27|9398
1596107100000|2020-07-30 11:05:00|3230.77|3229.27|3227.77|3226.27|3231.77|3230.27|3227.77|3226.27|5126
1596107400000|2020-07-30 11:10:00|3226.77|3225.27|3229.77|3228.27|3230.77|3229.27|3225.77|3224.27|5432
1596107700000|2020-07-30 11:15:00|3228.77|3227.27|3230.77|3229.27|3232.77|3231.27|3228.77|3227.27|4727
1596108000000|2020-07-30 11:20:00|3231.27|3229.77|3231.77|3230.27|3232.77|3231.27|3228.77|3227.27|9871
1596108300000|2020-07-30 11:25:00|3230.77|3229.27|3230.77|3229.27|3231.77|3230.27|3230.77|3229.27|1365
1596108600000|2020-07-30 11:30:00|3231.77|3230.27|3232.77|3231.27|3233.77|3232.27|3230.77|3229.27|7450
1596108900000|2020-07-30 11:35:00|3231.77|3230.27|3235.77|3234.27|3235.77|3234.27|3230.77|3229.27|3982
1596109200000|2020-07-30 11:40:00|3236|3234.5|3241|3239.5|3241|3239.5|3236|3234.5|4120
1596109500000|2020-07-30 11:45:00|3240|3238.5|3241|3239.5|3241|3239.5|3239|3237.5|1756
1596109800000|2020-07-30 11:50:00|3242|3240.5|3246|3244.5|3247|3245.5|3242|3240.5|6817
1596110100000|2020-07-30 11:55:00|3247|3245.5|3246|3244.5|3247|3245.5|3245|3243.5|3251
1596110400000|2020-07-30 12:00:00|3247|3245.5|3244|3242.5|3247|3245.5|3243|3241.5|3617
1596110700000|2020-07-30 12:05:00|3243|3241.5|3242|3240.5|3244|3242.5|3241|3239.5|2924
1596111000000|2020-07-30 12:10:00|3241|3239.5|3241|3239.5|3242|3240.5|3240|3238.5|2900
1596111300000|2020-07-30 12:15:00|3242|3240.5|3241|3239.5|3242|3240.5|3239|3237.5|2316
1596111600000|2020-07-30 12:20:00|3240|3238.5|3240|3238.5|3242|3240.5|3240|3238.5|3205
1596111900000|2020-07-30 12:25:00|3239|3237.5|3242|3240.5|3242|3240.5|3239|3237.5|2679
1596112200000|2020-07-30 12:30:00|3241.5|3240|3235|3233.5|3244|3242.5|3233|3231.5|8282
1596112500000|2020-07-30 12:35:00|3236|3234.5|3236|3234.5|3239|3237.5|3234|3232.5|7265
1596112800000|2020-07-30 12:40:00|3237|3235.5|3235|3233.5|3237|3235.5|3234|3232.5|2783
1596113100000|2020-07-30 12:45:00|3234|3232.5|3233|3231.5|3238|3236.5|3233|3231.5|6258
1596113400000|2020-07-30 12:50:00|3232.5|3231|3224|3222.5|3232.5|3231|3223|3221.5|7586
1596113700000|2020-07-30 12:55:00|3223.5|3222|3217|3215.5|3224|3222.5|3217|3215.5|9650
1596114000000|2020-07-30 13:00:00|3216.5|3215|3215|3213.5|3217|3215.5|3212|3210.5|23115
1596114300000|2020-07-30 13:05:00|3216|3214.5|3213|3211.5|3217|3215.5|3213|3211.5|12212
1596114600000|2020-07-30 13:10:00|3214|3212.5|3210|3208.5|3214|3212.5|3210|3208.5|13088
1596114900000|2020-07-30 13:15:00|3209|3207.5|3216|3214.5|3217|3215.5|3209|3207.5|8069
1596115200000|2020-07-30 13:20:00|3215|3213.5|3212|3210.5|3216|3214.5|3211|3209.5|5761
1596115500000|2020-07-30 13:25:00|3211|3209.5|3212|3210.5|3212|3210.5|3209|3207.5|5888
1596115800000|2020-07-30 13:30:00|3211|3209.5|3220|3218.5|3222|3220.5|3210|3208.5|16799
1596116100000|2020-07-30 13:35:00|3219|3217.5|3210|3208.5|3220|3218.5|3209|3207.5|10077
1596116400000|2020-07-30 13:40:00|3211|3209.5|3206|3204.5|3213|3211.5|3205|3203.5|12524
1596116700000|2020-07-30 13:45:00|3205|3203.5|3209|3207.5|3210|3208.5|3205|3203.5|13259
1596117000000|2020-07-30 13:50:00|3208|3206.5|3197|3195.5|3208|3206.5|3197|3195.5|18907
1596117300000|2020-07-30 13:55:00|3198|3196.5|3193|3191.5|3198|3196.5|3192|3190.5|18111
1596117600000|2020-07-30 14:00:00|3192|3190.5|3196|3194.5|3197|3195.5|3191|3189.5|21488
1596117900000|2020-07-30 14:05:00|3195|3193.5|3195|3193.5|3195|3193.5|3188|3186.5|11304
1596118200000|2020-07-30 14:10:00|3195.33|3193.83|3190.33|3188.83|3196.33|3194.83|3189.33|3187.83|12827
1596118500000|2020-07-30 14:15:00|3189.33|3187.83|3179.33|3177.83|3193.33|3191.83|3179.33|3177.83|25009
1596118800000|2020-07-30 14:20:00|3178.33|3176.83|3183.33|3181.83|3183.33|3181.83|3175.33|3173.83|18607
1596119100000|2020-07-30 14:25:00|3184.33|3182.83|3182.33|3180.83|3184.33|3182.83|3178.33|3176.83|24996
1596119400000|2020-07-30 14:30:00|3181.33|3179.83|3189.33|3187.83|3189.33|3187.83|3180.33|3178.83|12828
1596119700000|2020-07-30 14:35:00|3188.33|3186.83|3196.33|3194.83|3196.33|3194.83|3185.33|3183.83|18467
1596120000000|2020-07-30 14:40:00|3195.33|3193.83|3193.33|3191.83|3197.33|3195.83|3193.33|3191.83|23444
1596120300000|2020-07-30 14:45:00|3192.33|3190.83|3188.33|3186.83|3194.33|3192.83|3188.33|3186.83|8996
1596120600000|2020-07-30 14:50:00|3187.33|3185.83|3184.33|3182.83|3187.33|3185.83|3183.33|3181.83|9039
1596120900000|2020-07-30 14:55:00|3185.33|3183.83|3193.33|3191.83|3193.33|3191.83|3184.33|3182.83|19444
1596121200000|2020-07-30 15:00:00|3192.33|3190.83|3201.33|3199.83|3201.33|3199.83|3192.33|3190.83|14418
1596121500000|2020-07-30 15:05:00|3202.33|3200.83|3201.33|3199.83|3203.33|3201.83|3200.33|3198.83|13384
1596121800000|2020-07-30 15:10:00|3202.33|3200.83|3199.33|3197.83|3202.33|3200.83|3198.33|3196.83|11664
1596122100000|2020-07-30 15:15:00|3198.33|3196.83|3203.33|3201.83|3204.33|3202.83|3197.33|3195.83|17048
1596122400000|2020-07-30 15:20:00|3204.33|3202.83|3199.33|3197.83|3204.33|3202.83|3198.33|3196.83|15964
1596122700000|2020-07-30 15:25:00|3198.33|3196.83|3201.33|3199.83|3203.33|3201.83|3197.33|3195.83|26507
1596123000000|2020-07-30 15:30:00|3200.33|3198.83|3209.33|3207.83|3209.33|3207.83|3199.33|3197.83|71866
1596123300000|2020-07-30 15:35:00|3210.33|3208.83|3215.33|3213.83|3215.33|3213.83|3210.33|3208.83|39193
1596123600000|2020-07-30 15:40:00|3216.33|3214.83|3218.33|3216.83|3220.33|3218.83|3215.33|3213.83|19944
1596123900000|2020-07-30 15:45:00|3217.33|3215.83|3214.33|3212.83|3217.33|3215.83|3213.33|3211.83|10438
1596124200000|2020-07-30 15:50:00|3215.33|3213.83|3214.33|3212.83|3216.33|3214.83|3211.33|3209.83|14346
1596124500000|2020-07-30 15:55:00|3215.33|3213.83|3213.33|3211.83|3216.33|3214.83|3209.33|3207.83|24373
1596124800000|2020-07-30 16:00:00|3214.33|3212.83|3211.33|3209.83|3215.33|3213.83|3210.33|3208.83|13090
1596125100000|2020-07-30 16:05:00|3212.33|3210.83|3209.33|3207.83|3212.33|3210.83|3208.33|3206.83|6893
1596125400000|2020-07-30 16:10:00|3210.33|3208.83|3212.33|3210.83|3212.33|3210.83|3208.33|3206.83|3300
1596125700000|2020-07-30 16:15:00|3213.33|3211.83|3220.33|3218.83|3222.33|3220.83|3213.33|3211.83|7159
1596126000000|2020-07-30 16:20:00|3221.33|3219.83|3220.33|3218.83|3221.33|3219.83|3217.33|3215.83|4931
1596126300000|2020-07-30 16:25:00|3221.33|3219.83|3221.33|3219.83|3222.33|3220.83|3220.33|3218.83|2669
1596126600000|2020-07-30 16:30:00|3222.33|3220.83|3221.33|3219.83|3223.83|3222.33|3221.33|3219.83|4226
1596126900000|2020-07-30 16:35:00|3222.33|3220.83|3220.33|3218.83|3222.33|3220.83|3220.33|3218.83|4648
1596127200000|2020-07-30 16:40:00|3221.33|3219.83|3222.33|3220.83|3222.33|3220.83|3220.33|3218.83|2626
1596127500000|2020-07-30 16:45:00|3221.33|3219.83|3224.33|3222.83|3225.33|3223.83|3221.33|3219.83|2731
1596127800000|2020-07-30 16:50:00|3225.33|3223.83|3223.33|3221.83|3225.33|3223.83|3223.33|3221.83|2115
1596128100000|2020-07-30 16:55:00|3224.33|3222.83|3223.33|3221.83|3224.33|3222.83|3222.33|3220.83|1448
1596128400000|2020-07-30 17:00:00|3224.33|3222.83|3227.33|3225.83|3227.33|3225.83|3224.33|3222.83|2448
1596128700000|2020-07-30 17:05:00|3228.33|3226.83|3229.33|3227.83|3229.33|3227.83|3227.33|3225.83|3682
1596129000000|2020-07-30 17:10:00|3230.33|3228.83|3233.33|3231.83|3233.33|3231.83|3230.33|3228.83|3144
1596129300000|2020-07-30 17:15:00|3232.33|3230.83|3235.33|3233.83|3235.33|3233.83|3232.33|3230.83|9044
1596129600000|2020-07-30 17:20:00|3234.33|3232.83|3232.33|3230.83|3236.33|3234.83|3232.33|3230.83|6279
1596129900000|2020-07-30 17:25:00|3233.33|3231.83|3230.33|3228.83|3233.33|3231.83|3230.33|3228.83|6159
1596130200000|2020-07-30 17:30:00|3231.33|3229.83|3224.33|3222.83|3231.33|3229.83|3224.33|3222.83|3966
1596130500000|2020-07-30 17:35:00|3225.33|3223.83|3224.33|3222.83|3226.33|3224.83|3224.33|3222.83|3238
1596130800000|2020-07-30 17:40:00|3225.33|3223.83|3227.33|3225.83|3227.83|3226.33|3225.33|3223.83|2277
1596131100000|2020-07-30 17:45:00|3228.33|3226.83|3227.33|3225.83|3228.33|3226.83|3226.33|3224.83|1539
1596131400000|2020-07-30 17:50:00|3226.33|3224.83|3230.33|3228.83|3231.33|3229.83|3226.33|3224.83|1936
1596131700000|2020-07-30 17:55:00|3229.33|3227.83|3229.33|3227.83|3230.33|3228.83|3228.33|3226.83|1645
1596132000000|2020-07-30 18:00:00|3228.83|3227.33|3227.33|3225.83|3230.33|3228.83|3225.33|3223.83|1994
1596132300000|2020-07-30 18:05:00|3228.33|3226.83|3230.33|3228.83|3231.33|3229.83|3227.33|3225.83|547
1596132600000|2020-07-30 18:10:00|3229.33|3227.83|3226.33|3224.83|3230.33|3228.83|3226.33|3224.83|902
1596132900000|2020-07-30 18:15:00|3227.33|3225.83|3227.33|3225.83|3228.33|3226.83|3226.33|3224.83|1332
1596133200000|2020-07-30 18:20:00|3226.33|3224.83|3228.33|3226.83|3229.33|3227.83|3224.33|3222.83|934
1596133500000|2020-07-30 18:25:00|3227.83|3226.33|3226.33|3224.83|3227.83|3226.33|3224.33|3222.83|729
1596133800000|2020-07-30 18:30:00|3227.33|3225.83|3228.33|3226.83|3229.33|3227.83|3226.33|3224.83|915
1596134100000|2020-07-30 18:35:00|3229.33|3227.83|3230.33|3228.83|3230.33|3228.83|3228.33|3226.83|745
1596134400000|2020-07-30 18:40:00|3231.33|3229.83|3231.33|3229.83|3232.33|3230.83|3230.33|3228.83|1125
1596134700000|2020-07-30 18:45:00|3231.83|3230.33|3232.33|3230.83|3233.33|3231.83|3231.33|3229.83|883
1596135000000|2020-07-30 18:50:00|3231.33|3229.83|3229.33|3227.83|3232.33|3230.83|3229.33|3227.83|825
1596135300000|2020-07-30 18:55:00|3230.33|3228.83|3231.33|3229.83|3232.33|3230.83|3229.33|3227.83|1184
1596135600000|2020-07-30 19:00:00|3230.33|3228.83|3229.33|3227.83|3234.33|3232.83|3229.33|3227.83|2093
1596135900000|2020-07-30 19:05:00|3228.33|3226.83|3227.33|3225.83|3228.33|3226.83|3226.83|3225.33|502
1596136200000|2020-07-30 19:10:00|3226.33|3224.83|3228.33|3226.83|3229.33|3227.83|3226.33|3224.83|1686
1596136500000|2020-07-30 19:15:00|3227.33|3225.83|3235.33|3233.83|3235.33|3233.83|3226.33|3224.83|1818
1596136800000|2020-07-30 19:20:00|3234.33|3232.83|3235.33|3233.83|3236.33|3234.83|3233.33|3231.83|2043
1596137100000|2020-07-30 19:25:00|3235.83|3234.33|3236.33|3234.83|3236.33|3234.83|3234.33|3232.83|1297
1596137400000|2020-07-30 19:30:00|3235.33|3233.83|3236.33|3234.83|3238.33|3236.83|3235.33|3233.83|2473
1596137700000|2020-07-30 19:35:00|3236.83|3235.33|3235.33|3233.83|3237.33|3235.83|3235.33|3233.83|1654
1596138000000|2020-07-30 19:40:00|3234.33|3232.83|3233.33|3231.83|3236.33|3234.83|3233.33|3231.83|1397
1596138300000|2020-07-30 19:45:00|3234.33|3232.83|3235.33|3233.83|3235.33|3233.83|3233.33|3231.83|2279
1596138600000|2020-07-30 19:50:00|3234.33|3232.83|3236.33|3234.83|3237.33|3235.83|3234.33|3232.83|5019
1596138900000|2020-07-30 19:55:00|3235.33|3233.83|3234.33|3232.83|3236.33|3234.83|3234.33|3232.83|7005
1596139200000|2020-07-30 20:00:00|3235.28|3232.28|3233.78|3230.78|3235.58|3232.58|3233.38|3230.38|151
1596139500000|2020-07-30 20:05:00|3233.68|3230.68|3241.68|3238.68|3241.68|3238.68|3232.78|3229.78|0
1596139800000|2020-07-30 20:10:00|3241.58|3238.58|3241.98|3238.98|3244.48|3241.48|3240.48|3237.48|0
1596140100000|2020-07-30 20:15:00|3241.88|3238.88|3241.58|3238.58|3242.78|3239.78|3240.78|3237.78|0
1596140400000|2020-07-30 20:20:00|3241.68|3238.68|3245.18|3242.18|3245.38|3242.38|3241.68|3238.68|0
1596140700000|2020-07-30 20:25:00|3245.28|3242.28|3244.98|3241.98|3246.38|3243.38|3244.98|3241.98|0
1596141000000|2020-07-30 20:30:00|3244.38|3241.38|3253.28|3250.28|3253.68|3250.68|3243.88|3240.88|0
1596141300000|2020-07-30 20:35:00|3253.48|3250.48|3253.78|3250.78|3255.38|3252.38|3251.18|3248.18|0
1596141600000|2020-07-30 20:40:00|3253.68|3250.68|3253.98|3250.98|3254.88|3251.88|3253.28|3250.28|0
1596141900000|2020-07-30 20:45:00|3254.18|3251.18|3255.38|3252.38|3255.88|3252.88|3253.78|3250.78|0
1596142200000|2020-07-30 20:50:00|3255.58|3252.58|3255.88|3252.88|3255.88|3252.88|3255.08|3252.08|0
1596142500000|2020-07-30 20:55:00|3255.78|3252.78|3255.28|3252.28|3256.08|3253.08|3254.68|3251.68|0
1596142800000|2020-07-30 21:00:00|3255.18|3252.18|3254.68|3251.68|3255.28|3252.28|3254.48|3251.48|0
1596143100000|2020-07-30 21:05:00|3254.98|3251.98|3254.58|3251.58|3254.98|3251.98|3254.38|3251.38|0
1596143400000|2020-07-30 21:10:00|3254.48|3251.48|3254.58|3251.58|3254.58|3251.58|3254.08|3251.08|0
1596143700000|2020-07-30 21:15:00|3254.18|3251.18|3254.58|3251.58|3254.58|3251.58|3254.18|3251.18|0
1596144000000|2020-07-30 21:20:00|3254.38|3251.38|3249.68|3246.68|3254.38|3251.38|3249.58|3246.58|0
1596144300000|2020-07-30 21:25:00|3249.78|3246.78|3250.08|3247.08|3250.08|3247.08|3249.58|3246.58|0
1596144600000|2020-07-30 21:30:00|3249.88|3246.88|3250.08|3247.08|3250.18|3247.18|3249.88|3246.88|0
1596144900000|2020-07-30 21:35:00|3249.88|3246.88|3250.48|3247.48|3250.48|3247.48|3249.88|3246.88|0
1596145200000|2020-07-30 21:40:00|3250.58|3247.58|3250.38|3247.38|3250.58|3247.58|3249.88|3246.88|0
1596145500000|2020-07-30 21:45:00|3250.28|3247.28|3250.18|3247.18|3250.28|3247.28|3250.08|3247.08|0
1596145800000|2020-07-30 21:50:00|3250.28|3247.28|3250.18|3247.18|3250.28|3247.28|3249.78|3246.78|0
1596146100000|2020-07-30 21:55:00|3250.28|3247.28|3251.78|3248.78|3251.88|3248.88|3250.18|3247.18|0
1596146400000|2020-07-30 22:00:00|3252.08|3249.08|3252.68|3249.68|3254.98|3251.98|3251.98|3248.98|0
1596146700000|2020-07-30 22:05:00|3252.98|3249.98|3250.08|3247.08|3253.08|3250.08|3249.78|3246.78|0
1596147000000|2020-07-30 22:10:00|3250.18|3247.18|3249.78|3246.78|3250.78|3247.78|3249.58|3246.58|0
1596147300000|2020-07-30 22:15:00|3249.58|3246.58|3249.18|3246.18|3249.68|3246.68|3248.88|3245.88|0
1596147600000|2020-07-30 22:20:00|3249.08|3246.08|3249.18|3246.18|3249.28|3246.28|3248.48|3245.48|0
1596147900000|2020-07-30 22:25:00|3249.38|3246.38|3249.08|3246.08|3249.78|3246.78|3248.88|3245.88|0
1596148200000|2020-07-30 22:30:00|3248.88|3245.88|3247.78|3244.78|3248.88|3245.88|3246.78|3243.78|0
1596148500000|2020-07-30 22:35:00|3247.98|3244.98|3249.18|3246.18|3249.18|3246.18|3247.78|3244.78|0
1596148800000|2020-07-30 22:40:00|3249.38|3246.38|3248.88|3245.88|3249.88|3246.88|3248.38|3245.38|0
1596149100000|2020-07-30 22:45:00|3248.98|3245.98|3249.08|3246.08|3249.38|3246.38|3248.68|3245.68|0
1596149400000|2020-07-30 22:50:00|3248.98|3245.98|3248.88|3245.88|3248.98|3245.98|3248.18|3245.18|0
1596149700000|2020-07-30 22:55:00|3248.68|3245.68|3249.18|3246.18|3249.18|3246.18|3248.48|3245.48|0
1596150000000|2020-07-30 23:00:00|3249.38|3246.38|3249.18|3246.18|3250.78|3247.78|3248.68|3245.68|0
1596150300000|2020-07-30 23:05:00|3249.38|3246.38|3249.38|3246.38|3249.78|3246.78|3249.08|3246.08|0
1596150600000|2020-07-30 23:10:00|3249.78|3246.78|3249.88|3246.88|3250.18|3247.18|3248.48|3245.48|0
1596150900000|2020-07-30 23:15:00|3249.98|3246.98|3252.78|3249.78|3253.28|3250.28|3249.98|3246.98|0
1596151200000|2020-07-30 23:20:00|3252.58|3249.58|3253.08|3250.08|3253.68|3250.68|3252.48|3249.48|0
1596151500000|2020-07-30 23:25:00|3252.98|3249.98|3253.48|3250.48|3253.48|3250.48|3252.58|3249.58|0
1596151800000|2020-07-30 23:30:00|3253.28|3250.28|3253.08|3250.08|3254.68|3251.68|3252.98|3249.98|0
1596152100000|2020-07-30 23:35:00|3252.98|3249.98|3253.08|3250.08|3253.48|3250.48|3252.08|3249.08|0
1596152400000|2020-07-30 23:40:00|3253.28|3250.28|3253.08|3250.08|3253.78|3250.78|3252.78|3249.78|0
1596152700000|2020-07-30 23:45:00|3253.28|3250.28|3255.98|3252.98|3255.98|3252.98|3253.28|3250.28|0
1596153000000|2020-07-30 23:50:00|3256.18|3253.18|3256.68|3253.68|3256.78|3253.78|3255.48|3252.48|0
1596153300000|2020-07-30 23:55:00|3256.58|3253.58|3255.08|3252.08|3256.68|3253.68|3254.78|3251.78|0
1596153600000|2020-07-31 00:00:00|3254.98|3251.98|3252.68|3249.68|3256.88|3253.88|3252.38|3249.38|0
1596153900000|2020-07-31 00:05:00|3252.58|3249.58|3248.18|3245.18|3253.38|3250.38|3247.68|3244.68|0
1596154200000|2020-07-31 00:10:00|3248.38|3245.38|3245.68|3242.68|3248.78|3245.78|3245.58|3242.58|0
1596154500000|2020-07-31 00:15:00|3245.48|3242.48|3237.58|3235.58|3245.68|3242.68|3233.58|3231.58|2253
1596154800000|2020-07-31 00:20:00|3236.58|3234.58|3232.58|3230.58|3236.58|3234.58|3232.58|3230.58|945
1596155100000|2020-07-31 00:25:00|3233.58|3231.58|3232.58|3230.58|3233.58|3231.58|3231.58|3229.58|466
1596155400000|2020-07-31 00:30:00|3231.58|3229.58|3223.58|3221.58|3232.58|3230.58|3223.58|3221.58|1383
1596155700000|2020-07-31 00:35:00|3224.08|3222.08|3222.58|3220.58|3224.58|3222.58|3222.08|3220.08|787
1596156000000|2020-07-31 00:40:00|3223.08|3221.08|3222.58|3220.58|3223.58|3221.58|3221.58|3219.58|712
1596156300000|2020-07-31 00:45:00|3221.58|3219.58|3226.58|3224.58|3226.58|3224.58|3220.58|3218.58|618
1596156600000|2020-07-31 00:50:00|3225.58|3223.58|3224.58|3222.58|3225.58|3223.58|3223.58|3221.58|270
1596156900000|2020-07-31 00:55:00|3223.58|3221.58|3219.58|3217.58|3223.58|3221.58|3219.58|3217.58|376
1596157200000|2020-07-31 01:00:00|3220.58|3218.58|3223.58|3221.58|3224.58|3222.58|3218.58|3216.58|541
1596157500000|2020-07-31 01:05:00|3224.08|3222.08|3224.58|3222.58|3226.58|3224.58|3223.58|3221.58|438
1596157800000|2020-07-31 01:10:00|3223.58|3221.58|3225.58|3223.58|3225.58|3223.58|3223.58|3221.58|227
1596158100000|2020-07-31 01:15:00|3225.08|3223.08|3225.58|3223.58|3226.58|3224.58|3224.58|3222.58|457
1596158400000|2020-07-31 01:20:00|3226.08|3224.08|3222.58|3220.58|3226.58|3224.58|3220.58|3218.58|441
1596158700000|2020-07-31 01:25:00|3223.58|3221.58|3225.58|3223.58|3226.58|3224.58|3223.58|3221.58|276
1596159000000|2020-07-31 01:30:00|3226.58|3224.58|3226.58|3224.58|3227.58|3225.58|3225.58|3223.58|490
1596159300000|2020-07-31 01:35:00|3227.08|3225.08|3230.58|3228.58|3230.58|3228.58|3226.58|3224.58|658
1596159600000|2020-07-31 01:40:00|3230.08|3228.08|3230.58|3228.58|3232.58|3230.58|3230.08|3228.08|623
1596159900000|2020-07-31 01:45:00|3231.58|3229.58|3233.58|3231.58|3233.58|3231.58|3231.58|3229.58|531
1596160200000|2020-07-31 01:50:00|3234.58|3232.58|3234.58|3232.58|3236.58|3234.58|3234.58|3232.58|938
1596160500000|2020-07-31 01:55:00|3235.08|3233.08|3233.58|3231.58|3235.58|3233.58|3233.58|3231.58|155
1596160800000|2020-07-31 02:00:00|3232.58|3230.58|3231.58|3229.58|3232.58|3230.58|3230.58|3228.58|384
1596161100000|2020-07-31 02:05:00|3230.58|3228.58|3226.58|3224.58|3231.58|3229.58|3225.58|3223.58|945
1596161400000|2020-07-31 02:10:00|3227.08|3225.08|3227.58|3225.58|3228.58|3226.58|3226.58|3224.58|553
1596161700000|2020-07-31 02:15:00|3226.58|3224.58|3223.58|3221.58|3226.58|3224.58|3223.58|3221.58|827
1596162000000|2020-07-31 02:20:00|3223.08|3221.08|3220.08|3218.08|3223.58|3221.58|3219.58|3217.58|595
1596162300000|2020-07-31 02:25:00|3219.58|3217.58|3219.58|3217.58|3222.58|3220.58|3219.58|3217.58|984
1596162600000|2020-07-31 02:30:00|3220.58|3218.58|3214.58|3212.58|3220.58|3218.58|3214.58|3212.58|1012
1596162900000|2020-07-31 02:35:00|3215.08|3213.08|3205.58|3203.58|3215.58|3213.58|3204.58|3202.58|2119
1596163200000|2020-07-31 02:40:00|3206.58|3204.58|3209.58|3207.58|3211.58|3209.58|3206.58|3204.58|517
1596163500000|2020-07-31 02:45:00|3208.58|3206.58|3210.58|3208.58|3210.58|3208.58|3208.58|3206.58|375
1596163800000|2020-07-31 02:50:00|3211.08|3209.08|3210.58|3208.58|3211.58|3209.58|3208.58|3206.58|241
1596164100000|2020-07-31 02:55:00|3210.08|3208.08|3206.58|3204.58|3210.58|3208.58|3206.08|3204.08|182
1596164400000|2020-07-31 03:00:00|3206.08|3204.08|3204.58|3202.58|3206.58|3204.58|3204.58|3202.58|153
1596164700000|2020-07-31 03:05:00|3205.08|3203.08|3205.58|3203.58|3206.08|3204.08|3204.08|3202.08|242
1596165000000|2020-07-31 03:10:00|3206.58|3204.58|3206.58|3204.58|3207.58|3205.58|3206.58|3204.58|197
1596165300000|2020-07-31 03:15:00|3206.08|3204.08|3212.58|3210.58|3212.58|3210.58|3205.58|3203.58|452
1596165600000|2020-07-31 03:20:00|3211.58|3209.58|3213.58|3211.58|3215.58|3213.58|3211.58|3209.58|648
1596165900000|2020-07-31 03:25:00|3213.08|3211.08|3212.58|3210.58|3213.58|3211.58|3210.58|3208.58|204
1596166200000|2020-07-31 03:30:00|3212.08|3210.08|3211.08|3209.08|3212.58|3210.58|3205.58|3203.58|554
1596166500000|2020-07-31 03:35:00|3211.58|3209.58|3211.58|3209.58|3212.58|3210.58|3210.58|3208.58|147
1596166800000|2020-07-31 03:40:00|3210.58|3208.58|3208.58|3206.58|3211.58|3209.58|3207.58|3205.58|215
1596167100000|2020-07-31 03:45:00|3207.58|3205.58|3208.58|3206.58|3208.58|3206.58|3206.58|3204.58|177
1596167400000|2020-07-31 03:50:00|3208.08|3206.08|3208.58|3206.58|3209.58|3207.58|3207.58|3205.58|278
1596167700000|2020-07-31 03:55:00|3209.58|3207.58|3209.58|3207.58|3209.58|3207.58|3208.58|3206.58|71
1596168000000|2020-07-31 04:00:00|3209.08|3207.08|3204.58|3202.58|3209.08|3207.08|3200.58|3198.58|961
1596168300000|2020-07-31 04:05:00|3204.08|3202.08|3204.58|3202.58|3204.58|3202.58|3202.08|3200.08|237
1596168600000|2020-07-31 04:10:00|3204.08|3202.08|3205.08|3203.08|3205.58|3203.58|3203.58|3201.58|107
1596168900000|2020-07-31 04:15:00|3205.58|3203.58|3205.08|3203.08|3205.58|3203.58|3203.58|3201.58|135
1596169200000|2020-07-31 04:20:00|3205.58|3203.58|3205.58|3203.58|3205.58|3203.58|3204.58|3202.58|79
1596169500000|2020-07-31 04:25:00|3204.58|3202.58|3202.58|3200.58|3204.58|3202.58|3202.58|3200.58|273
1596169800000|2020-07-31 04:30:00|3203.58|3201.58|3203.58|3201.58|3206.58|3204.58|3203.58|3201.58|559
1596170100000|2020-07-31 04:35:00|3202.58|3200.58|3204.58|3202.58|3204.58|3202.58|3202.08|3200.08|356
1596170400000|2020-07-31 04:40:00|3203.58|3201.58|3201.58|3199.58|3204.58|3202.58|3201.58|3199.58|319
1596170700000|2020-07-31 04:45:00|3200.58|3198.58|3203.58|3201.58|3203.58|3201.58|3200.58|3198.58|327
1596171000000|2020-07-31 04:50:00|3203.08|3201.08|3207.58|3205.58|3207.58|3205.58|3202.58|3200.58|540
1596171300000|2020-07-31 04:55:00|3208.58|3206.58|3204.58|3202.58|3210.58|3208.58|3204.58|3202.58|578
1596171600000|2020-07-31 05:00:00|3205.58|3203.58|3206.58|3204.58|3210.58|3208.58|3205.58|3203.58|362
1596171900000|2020-07-31 05:05:00|3207.58|3205.58|3207.58|3205.58|3208.58|3206.58|3206.58|3204.58|87
1596172200000|2020-07-31 05:10:00|3208.58|3206.58|3207.58|3205.58|3208.58|3206.58|3206.58|3204.58|369
1596172500000|2020-07-31 05:15:00|3207.08|3205.08|3204.58|3202.58|3207.58|3205.58|3203.58|3201.58|351
1596172800000|2020-07-31 05:20:00|3205.08|3203.08|3203.58|3201.58|3205.08|3203.08|3203.58|3201.58|163
1596173100000|2020-07-31 05:25:00|3204.58|3202.58|3201.58|3199.58|3204.58|3202.58|3201.58|3199.58|349
1596173400000|2020-07-31 05:30:00|3200.58|3198.58|3199.58|3197.58|3204.08|3202.08|3199.58|3197.58|272
1596173700000|2020-07-31 05:35:00|3199.08|3197.08|3194.58|3192.58|3199.58|3197.58|3194.58|3192.58|693
1596174000000|2020-07-31 05:40:00|3194.08|3192.08|3197.58|3195.58|3197.58|3195.58|3191.58|3189.58|1172
1596174300000|2020-07-31 05:45:00|3195.58|3193.58|3197.58|3195.58|3197.58|3195.58|3194.58|3192.58|504
1596174600000|2020-07-31 05:50:00|3198.58|3196.58|3200.58|3198.58|3202.58|3200.58|3198.58|3196.58|1838
1596174900000|2020-07-31 05:55:00|3201.08|3199.08|3194.58|3192.58|3201.08|3199.08|3194.58|3192.58|2079
1596175200000|2020-07-31 06:00:00|3194.33|3192.83|3205.33|3203.83|3205.33|3203.83|3194.33|3192.83|2865
1596175500000|2020-07-31 06:05:00|3205.83|3204.33|3209.33|3207.83|3211.33|3209.83|3205.33|3203.83|3385
1596175800000|2020-07-31 06:10:00|3209.83|3208.33|3210.33|3208.83|3212.33|3210.83|3209.33|3207.83|2257
1596176100000|2020-07-31 06:15:00|3211.33|3209.83|3213.33|3211.83|3214.33|3212.83|3209.33|3207.83|2128
1596176400000|2020-07-31 06:20:00|3212.83|3211.33|3216.33|3214.83|3216.33|3214.83|3211.33|3209.83|1799
1596176700000|2020-07-31 06:25:00|3215.33|3213.83|3214.33|3212.83|3216.33|3214.83|3214.33|3212.83|1070
1596177000000|2020-07-31 06:30:00|3214.83|3213.33|3219.33|3217.83|3219.33|3217.83|3214.33|3212.83|2386
1596177300000|2020-07-31 06:35:00|3220.33|3218.83|3222.33|3220.83|3223.33|3221.83|3219.33|3217.83|2684
1596177600000|2020-07-31 06:40:00|3222.83|3221.33|3220.33|3218.83|3223.33|3221.83|3220.33|3218.83|1106
1596177900000|2020-07-31 06:45:00|3221.33|3219.83|3216.33|3214.83|3221.33|3219.83|3216.33|3214.83|2579
1596178200000|2020-07-31 06:50:00|3215.33|3213.83|3216.33|3214.83|3218.33|3216.83|3215.33|3213.83|1424
1596178500000|2020-07-31 06:55:00|3215.33|3213.83|3215.33|3213.83|3217.33|3215.83|3210.33|3208.83|5937
1596178800000|2020-07-31 07:00:00|3214.33|3212.83|3216.33|3214.83|3228.33|3226.83|3214.33|3212.83|20408
1596179100000|2020-07-31 07:05:00|3215.33|3213.83|3218.33|3216.83|3223.33|3221.83|3214.33|3212.83|12299
1596179400000|2020-07-31 07:10:00|3219.33|3217.83|3217.33|3215.83|3221.33|3219.83|3211.33|3209.83|12299
1596179700000|2020-07-31 07:15:00|3216.33|3214.83|3215.33|3213.83|3218.33|3216.83|3209.33|3207.83|11744
1596180000000|2020-07-31 07:20:00|3214.33|3212.83|3225.33|3223.83|3225.33|3223.83|3214.33|3212.83|11624
1596180300000|2020-07-31 07:25:00|3226.33|3224.83|3228.33|3226.83|3230.33|3228.83|3223.33|3221.83|12805
1596180600000|2020-07-31 07:30:00|3229.33|3227.83|3235.33|3233.83|3236.33|3234.83|3229.33|3227.83|15092
1596180900000|2020-07-31 07:35:00|3234.33|3232.83|3237.33|3235.83|3240.33|3238.83|3233.33|3231.83|14682
1596181200000|2020-07-31 07:40:00|3238.33|3236.83|3238.45|3236.95|3241.45|3239.95|3235.45|3233.95|13247
1596181500000|2020-07-31 07:45:00|3237.45|3235.95|3232.45|3230.95|3240.45|3238.95|3232.45|3230.95|13182
1596181800000|2020-07-31 07:50:00|3233.45|3231.95|3228.45|3226.95|3234.45|3232.95|3227.45|3225.95|6923
1596182100000|2020-07-31 07:55:00|3227.45|3225.95|3231.45|3229.95|3232.45|3230.95|3227.45|3225.95|13000
1596182400000|2020-07-31 08:00:00|3232.45|3230.95|3231.45|3229.95|3233.45|3231.95|3229.45|3227.95|7533
1596182700000|2020-07-31 08:05:00|3232.45|3230.95|3229.45|3227.95|3235.45|3233.95|3229.45|3227.95|7630
1596183000000|2020-07-31 08:10:00|3230.45|3228.95|3227.45|3225.95|3231.45|3229.95|3226.45|3224.95|6538
1596183300000|2020-07-31 08:15:00|3228.45|3226.95|3225.45|3223.95|3228.45|3226.95|3224.45|3222.95|6538
1596183600000|2020-07-31 08:20:00|3226.45|3224.95|3229.45|3227.95|3229.45|3227.95|3226.45|3224.95|9186
1596183900000|2020-07-31 08:25:00|3230.45|3228.95|3230.45|3228.95|3236.45|3234.95|3229.45|3227.95|8677
1596184200000|2020-07-31 08:30:00|3230.95|3229.45|3232.45|3230.95|3234.45|3232.95|3230.45|3228.95|5127
1596184500000|2020-07-31 08:35:00|3231.45|3229.95|3244.45|3242.95|3247.45|3245.95|3231.45|3229.95|21496
1596184800000|2020-07-31 08:40:00|3245.45|3243.95|3242.45|3240.95|3245.45|3243.95|3241.45|3239.95|7485
1596185100000|2020-07-31 08:45:00|3241.45|3239.95|3238.45|3236.95|3244.45|3242.95|3236.45|3234.95|6715
1596185400000|2020-07-31 08:50:00|3237.45|3235.95|3235.45|3233.95|3238.45|3236.95|3234.45|3232.95|4624
1596185700000|2020-07-31 08:55:00|3234.45|3232.95|3235.45|3233.95|3237.45|3235.95|3234.45|3232.95|2709
1596186000000|2020-07-31 09:00:00|3234.45|3232.95|3228.45|3226.95|3234.45|3232.95|3227.45|3225.95|5189
1596186300000|2020-07-31 09:05:00|3227.45|3225.95|3234.45|3232.95|3236.45|3234.95|3227.45|3225.95|3920
1596186600000|2020-07-31 09:10:00|3233.45|3231.95|3234.45|3232.95|3234.45|3232.95|3231.45|3229.95|2278
1596186900000|2020-07-31 09:15:00|3233.45|3231.95|3229.45|3227.95|3235.45|3233.95|3228.45|3226.95|6825
1596187200000|2020-07-31 09:20:00|3230.45|3228.95|3227.45|3225.95|3230.45|3228.95|3226.45|3224.95|6488
1596187500000|2020-07-31 09:25:00|3228.45|3226.95|3227.45|3225.95|3228.45|3226.95|3225.45|3223.95|6777
1596187800000|2020-07-31 09:30:00|3228.45|3226.95|3226.45|3224.95|3229.45|3227.95|3223.45|3221.95|8845
1596188100000|2020-07-31 09:35:00|3225.95|3224.45|3224.45|3222.95|3227.45|3225.95|3224.45|3222.95|3638
1596188400000|2020-07-31 09:40:00|3225.45|3223.95|3222.45|3220.95|3225.45|3223.95|3221.45|3219.95|12958
1596188700000|2020-07-31 09:45:00|3223.45|3221.95|3224.45|3222.95|3224.45|3222.95|3222.45|3220.95|3981
1596189000000|2020-07-31 09:50:00|3223.45|3221.95|3215.95|3214.45|3223.45|3221.95|3215.45|3213.95|7331
1596189300000|2020-07-31 09:55:00|3215.45|3213.95|3211.45|3209.95|3218.45|3216.95|3211.45|3209.95|7498
1596189600000|2020-07-31 10:00:00|3212.45|3210.95|3214.45|3212.95|3217.45|3215.95|3212.45|3210.95|7067
1596189900000|2020-07-31 10:05:00|3215.45|3213.95|3218.45|3216.95|3218.45|3216.95|3214.45|3212.95|7899
1596190200000|2020-07-31 10:10:00|3219.45|3217.95|3218.45|3216.95|3221.45|3219.95|3218.45|3216.95|2504
1596190500000|2020-07-31 10:15:00|3217.45|3215.95|3214.45|3212.95|3217.45|3215.95|3212.45|3210.95|7700
1596190800000|2020-07-31 10:20:00|3215.45|3213.95|3217.45|3215.95|3217.45|3215.95|3215.45|3213.95|4712
1596191100000|2020-07-31 10:25:00|3218.45|3216.95|3221.45|3219.95|3222.45|3220.95|3217.45|3215.95|2833
1596191400000|2020-07-31 10:30:00|3222.95|3221.45|3222.45|3220.95|3224.45|3222.95|3221.45|3219.95|4235
1596191700000|2020-07-31 10:35:00|3221.45|3219.95|3219.45|3217.95|3221.45|3219.95|3219.45|3217.95|2500
1596192000000|2020-07-31 10:40:00|3220.45|3218.95|3221.45|3219.95|3222.45|3220.95|3219.45|3217.95|2845
1596192300000|2020-07-31 10:45:00|3220.45|3218.95|3217.45|3215.95|3220.45|3218.95|3216.45|3214.95|5779
1596192600000|2020-07-31 10:50:00|3216.45|3214.95|3214.45|3212.95|3216.45|3214.95|3213.45|3211.95|3947
1596192900000|2020-07-31 10:55:00|3213.45|3211.95|3216.45|3214.95|3218.45|3216.95|3213.45|3211.95|7454
1596193200000|2020-07-31 11:00:00|3217.45|3215.95|3221.45|3219.95|3223.45|3221.95|3217.45|3215.95|6272
1596193500000|2020-07-31 11:05:00|3222.45|3220.95|3223.45|3221.95|3225.45|3223.95|3221.45|3219.95|3754
1596193800000|2020-07-31 11:10:00|3222.45|3220.95|3226.45|3224.95|3226.45|3224.95|3222.45|3220.95|2792
1596194100000|2020-07-31 11:15:00|3225.45|3223.95|3228.45|3226.95|3228.45|3226.95|3224.95|3223.45|1744
1596194400000|2020-07-31 11:20:00|3229.45|3227.95|3232.45|3230.95|3232.45|3230.95|3229.45|3227.95|5405
1596194700000|2020-07-31 11:25:00|3231.45|3229.95|3228.45|3226.95|3231.45|3229.95|3228.45|3226.95|2859
1596195000000|2020-07-31 11:30:00|3229.45|3227.95|3227.45|3225.95|3230.45|3228.95|3227.45|3225.95|2806
1596195300000|2020-07-31 11:35:00|3226.45|3224.95|3224.45|3222.95|3227.45|3225.95|3224.45|3222.95|2005
1596195600000|2020-07-31 11:40:00|3224.8|3223.3|3224.8|3223.3|3227.8|3226.3|3224.8|3223.3|1320
1596195900000|2020-07-31 11:45:00|3225.8|3224.3|3224.8|3223.3|3226.8|3225.3|3223.8|3222.3|1260
1596196200000|2020-07-31 11:50:00|3225.8|3224.3|3225.8|3224.3|3226.8|3225.3|3223.8|3222.3|1641
1596196500000|2020-07-31 11:55:00|3226.3|3224.8|3227.8|3226.3|3227.8|3226.3|3225.8|3224.3|1425
1596196800000|2020-07-31 12:00:00|3226.8|3225.3|3228.8|3227.3|3230.8|3229.3|3226.8|3225.3|3684
1596197100000|2020-07-31 12:05:00|3227.8|3226.3|3223.8|3222.3|3228.8|3227.3|3223.8|3222.3|1779
1596197400000|2020-07-31 12:10:00|3224.8|3223.3|3225.8|3224.3|3225.8|3224.3|3222.8|3221.3|2146
1596197700000|2020-07-31 12:15:00|3225.3|3223.8|3224.8|3223.3|3226.8|3225.3|3224.8|3223.3|2262
1596198000000|2020-07-31 12:20:00|3225.8|3224.3|3224.8|3223.3|3225.8|3224.3|3222.8|3221.3|2575
1596198300000|2020-07-31 12:25:00|3223.8|3222.3|3223.8|3222.3|3223.8|3222.3|3221.8|3220.3|1577
1596198600000|2020-07-31 12:30:00|3221.8|3220.3|3223.8|3222.3|3224.8|3223.3|3221.8|3220.3|2092
1596198900000|2020-07-31 12:35:00|3222.8|3221.3|3221.8|3220.3|3224.8|3223.3|3221.8|3220.3|2279
1596199200000|2020-07-31 12:40:00|3220.8|3219.3|3224.8|3223.3|3224.8|3223.3|3220.8|3219.3|2120
1596199500000|2020-07-31 12:45:00|3225.8|3224.3|3226.8|3225.3|3226.8|3225.3|3225.8|3224.3|2343
1596199800000|2020-07-31 12:50:00|3227.8|3226.3|3230.8|3229.3|3230.8|3229.3|3227.8|3226.3|2307
1596200100000|2020-07-31 12:55:00|3229.8|3228.3|3225.8|3224.3|3230.8|3229.3|3224.8|3223.3|2570
1596200400000|2020-07-31 13:00:00|3226.8|3225.3|3223.8|3222.3|3226.8|3225.3|3222.8|3221.3|7259
1596200700000|2020-07-31 13:05:00|3224.8|3223.3|3228.8|3227.3|3228.8|3227.3|3223.8|3222.3|2728
1596201000000|2020-07-31 13:10:00|3229.8|3228.3|3229.8|3228.3|3231.8|3230.3|3229.8|3228.3|2660
1596201300000|2020-07-31 13:15:00|3228.8|3227.3|3228.8|3227.3|3228.8|3227.3|3227.8|3226.3|4178
1596201600000|2020-07-31 13:20:00|3229.8|3228.3|3230.8|3229.3|3231.8|3230.3|3228.8|3227.3|3559
1596201900000|2020-07-31 13:25:00|3231.8|3230.3|3231.8|3230.3|3231.8|3230.3|3229.8|3228.3|3508
1596202200000|2020-07-31 13:30:00|3232.8|3231.3|3229.8|3228.3|3232.8|3231.3|3227.8|3226.3|10098
1596202500000|2020-07-31 13:35:00|3228.8|3227.3|3221.8|3220.3|3229.8|3228.3|3220.8|3219.3|12434
1596202800000|2020-07-31 13:40:00|3222.8|3221.3|3218.8|3217.3|3222.8|3221.3|3217.8|3216.3|7074
1596203100000|2020-07-31 13:45:00|3217.8|3216.3|3221.8|3220.3|3225.8|3224.3|3216.8|3215.3|8557
1596203400000|2020-07-31 13:50:00|3220.8|3219.3|3223.8|3222.3|3223.8|3222.3|3215.8|3214.3|10491
1596203700000|2020-07-31 13:55:00|3222.8|3221.3|3223.8|3222.3|3224.8|3223.3|3221.8|3220.3|8687
1596204000000|2020-07-31 14:00:00|3224.8|3223.3|3217.8|3216.3|3224.8|3223.3|3214.8|3213.3|8202
1596204300000|2020-07-31 14:05:00|3216.8|3215.3|3213.8|3212.3|3218.8|3217.3|3213.8|3212.3|6596
1596204600000|2020-07-31 14:10:00|3213.99|3212.49|3209.99|3208.49|3214.99|3213.49|3206.99|3205.49|11836
1596204900000|2020-07-31 14:15:00|3208.99|3207.49|3202.99|3201.49|3210.99|3209.49|3201.99|3200.49|9557
1596205200000|2020-07-31 14:20:00|3201.99|3200.49|3202.99|3201.49|3202.99|3201.49|3196.99|3195.49|15489
1596205500000|2020-07-31 14:25:00|3201.99|3200.49|3196.99|3195.49|3201.99|3200.49|3195.99|3194.49|16330
1596205800000|2020-07-31 14:30:00|3197.49|3195.99|3195.99|3194.49|3199.99|3198.49|3194.99|3193.49|10414
1596206100000|2020-07-31 14:35:00|3194.99|3193.49|3201.99|3200.49|3201.99|3200.49|3194.99|3193.49|13147
1596206400000|2020-07-31 14:40:00|3200.99|3199.49|3193.99|3192.49|3200.99|3199.49|3192.99|3191.49|9124
1596206700000|2020-07-31 14:45:00|3192.99|3191.49|3192.99|3191.49|3193.99|3192.49|3188.99|3187.49|16335
1596207000000|2020-07-31 14:50:00|3191.99|3190.49|3185.99|3184.49|3192.99|3191.49|3183.99|3182.49|13822
1596207300000|2020-07-31 14:55:00|3184.99|3183.49|3186.99|3185.49|3187.99|3186.49|3182.99|3181.49|14670
1596207600000|2020-07-31 15:00:00|3187.99|3186.49|3184.99|3183.49|3190.99|3189.49|3182.99|3181.49|14832
1596207900000|2020-07-31 15:05:00|3183.99|3182.49|3179.99|3178.49|3184.99|3183.49|3179.99|3178.49|21323
1596208200000|2020-07-31 15:10:00|3178.99|3177.49|3185.99|3184.49|3185.99|3184.49|3177.99|3176.49|12275
1596208500000|2020-07-31 15:15:00|3184.99|3183.49|3190.99|3189.49|3190.99|3189.49|3182.99|3181.49|15244
1596208800000|2020-07-31 15:20:00|3191.99|3190.49|3185.99|3184.49|3192.99|3191.49|3185.99|3184.49|25494
1596209100000|2020-07-31 15:25:00|3186.99|3185.49|3188.99|3187.49|3192.99|3191.49|3185.99|3184.49|64826
1596209400000|2020-07-31 15:30:00|3189.99|3188.49|3175.99|3174.49|3190.99|3189.49|3173.99|3172.49|114253
1596209700000|2020-07-31 15:35:00|3176.99|3175.49|3170.99|3169.49|3177.99|3176.49|3166.99|3165.49|68682
1596210000000|2020-07-31 15:40:00|3169.99|3168.49|3167.99|3166.49|3171.99|3170.49|3165.99|3164.49|20519
1596210300000|2020-07-31 15:45:00|3168.99|3167.49|3169.99|3168.49|3170.99|3169.49|3166.99|3165.49|18268
1596210600000|2020-07-31 15:50:00|3168.99|3167.49|3160.99|3159.49|3169.99|3168.49|3159.99|3158.49|18638
1596210900000|2020-07-31 15:55:00|3161.99|3160.49|3158.99|3157.49|3161.99|3160.49|3156.99|3155.49|8947
1596211200000|2020-07-31 16:00:00|3158.49|3156.99|3157.99|3156.49|3158.99|3157.49|3154.99|3153.49|5987
1596211500000|2020-07-31 16:05:00|3157.49|3155.99|3152.99|3151.49|3159.99|3158.49|3152.99|3151.49|10842
1596211800000|2020-07-31 16:10:00|3153.99|3152.49|3152.99|3151.49|3155.99|3154.49|3150.99|3149.49|13665
1596212100000|2020-07-31 16:15:00|3153.99|3152.49|3151.99|3150.49|3154.99|3153.49|3148.99|3147.49|6476
1596212400000|2020-07-31 16:20:00|3150.99|3149.49|3153.99|3152.49|3154.99|3153.49|3149.99|3148.49|8951
1596212700000|2020-07-31 16:25:00|3152.99|3151.49|3161.99|3160.49|3161.99|3160.49|3152.99|3151.49|10565
1596213000000|2020-07-31 16:30:00|3160.99|3159.49|3161.99|3160.49|3163.99|3162.49|3157.99|3156.49|12223
1596213300000|2020-07-31 16:35:00|3160.99|3159.49|3156.99|3155.49|3160.99|3159.49|3155.99|3154.49|6031
1596213600000|2020-07-31 16:40:00|3157.99|3156.49|3157.99|3156.49|3160.99|3159.49|3156.99|3155.49|2291
1596213900000|2020-07-31 16:45:00|3156.99|3155.49|3155.49|3153.99|3157.99|3156.49|3153.99|3152.49|4856
1596214200000|2020-07-31 16:50:00|3154.99|3153.49|3151.99|3150.49|3156.99|3155.49|3151.99|3150.49|3462
1596214500000|2020-07-31 16:55:00|3150.99|3149.49|3151.99|3150.49|3153.99|3152.49|3150.99|3149.49|3599
1596214800000|2020-07-31 17:00:00|3150.99|3149.49|3152.99|3151.49|3154.49|3152.99|3149.99|3148.49|2051
1596215100000|2020-07-31 17:05:00|3153.99|3152.49|3153.99|3152.49|3155.99|3154.49|3152.99|3151.49|1160
1596215400000|2020-07-31 17:10:00|3154.49|3152.99|3153.99|3152.49|3154.99|3153.49|3153.99|3152.49|2236
1596215700000|2020-07-31 17:15:00|3154.49|3152.99|3152.99|3151.49|3154.99|3153.49|3149.99|3148.49|1663
1596216000000|2020-07-31 17:20:00|3153.99|3152.49|3155.99|3154.49|3156.99|3155.49|3153.99|3152.49|1368
1596216300000|2020-07-31 17:25:00|3155.49|3153.99|3156.99|3155.49|3156.99|3155.49|3153.99|3152.49|2791
1596216600000|2020-07-31 17:30:00|3155.99|3154.49|3154.99|3153.49|3157.99|3156.49|3154.99|3153.49|3896
1596216900000|2020-07-31 17:35:00|3155.99|3154.49|3155.99|3154.49|3156.99|3155.49|3154.99|3153.49|900
1596217200000|2020-07-31 17:40:00|3156.49|3154.99|3154.99|3153.49|3156.99|3155.49|3154.99|3153.49|733
1596217500000|2020-07-31 17:45:00|3153.99|3152.49|3155.99|3154.49|3155.99|3154.49|3152.99|3151.49|983
1596217800000|2020-07-31 17:50:00|3156.99|3155.49|3155.99|3154.49|3156.99|3155.49|3155.99|3154.49|1227
1596218100000|2020-07-31 17:55:00|3156.99|3155.49|3152.99|3151.49|3156.99|3155.49|3152.99|3151.49|1797
1596218400000|2020-07-31 18:00:00|3151.99|3150.49|3153.99|3152.49|3155.99|3154.49|3151.99|3150.49|790
1596218700000|2020-07-31 18:05:00|3152.99|3151.49|3148.99|3147.49|3152.99|3151.49|3148.99|3147.49|1332
1596219000000|2020-07-31 18:10:00|3149.99|3148.49|3147.99|3146.49|3149.99|3148.49|3147.99|3146.49|941
1596219300000|2020-07-31 18:15:00|3148.99|3147.49|3147.99|3146.49|3149.99|3148.49|3146.99|3145.49|3866
1596219600000|2020-07-31 18:20:00|3148.49|3146.99|3148.99|3147.49|3149.99|3148.49|3147.99|3146.49|1726
1596219900000|2020-07-31 18:25:00|3149.99|3148.49|3150.99|3149.49|3150.99|3149.49|3148.99|3147.49|1360
1596220200000|2020-07-31 18:30:00|3149.99|3148.49|3152.99|3151.49|3152.99|3151.49|3149.99|3148.49|674
1596220500000|2020-07-31 18:35:00|3153.99|3152.49|3153.49|3151.99|3155.99|3154.49|3151.99|3150.49|1156
1596220800000|2020-07-31 18:40:00|3153.99|3152.49|3152.99|3151.49|3153.99|3152.49|3149.99|3148.49|3860
1596221100000|2020-07-31 18:45:00|3153.99|3152.49|3151.99|3150.49|3153.99|3152.49|3150.99|3149.49|2707
1596221400000|2020-07-31 18:50:00|3151.49|3149.99|3153.99|3152.49|3154.99|3153.49|3150.99|3149.49|2454
1596221700000|2020-07-31 18:55:00|3154.99|3153.49|3155.99|3154.49|3155.99|3154.49|3152.99|3151.49|2474
1596222000000|2020-07-31 19:00:00|3156.99|3155.49|3158.99|3157.49|3159.99|3158.49|3153.99|3152.49|2892
1596222300000|2020-07-31 19:05:00|3159.99|3158.49|3159.99|3158.49|3160.99|3159.49|3157.99|3156.49|1207
1596222600000|2020-07-31 19:10:00|3160.99|3159.49|3161.99|3160.49|3161.99|3160.49|3158.99|3157.49|561
1596222900000|2020-07-31 19:15:00|3162.99|3161.49|3161.99|3160.49|3162.99|3161.49|3158.99|3157.49|1568
1596223200000|2020-07-31 19:20:00|3162.99|3161.49|3164.99|3163.49|3164.99|3163.49|3161.99|3160.49|878
1596223500000|2020-07-31 19:25:00|3163.99|3162.49|3160.99|3159.49|3164.99|3163.49|3159.99|3158.49|1368
1596223800000|2020-07-31 19:30:00|3161.99|3160.49|3159.99|3158.49|3162.99|3161.49|3159.99|3158.49|1509
1596224100000|2020-07-31 19:35:00|3160.99|3159.49|3162.99|3161.49|3163.99|3162.49|3160.99|3159.49|1243
1596224400000|2020-07-31 19:40:00|3163.99|3162.49|3163.99|3162.49|3163.99|3162.49|3162.99|3161.49|1336
1596224700000|2020-07-31 19:45:00|3164.99|3163.49|3166.99|3165.49|3166.99|3165.49|3164.99|3163.49|2356
1596225000000|2020-07-31 19:50:00|3165.99|3164.49|3165.99|3164.49|3166.99|3165.49|3163.99|3162.49|3034
1596225300000|2020-07-31 19:55:00|3164.99|3163.49|3174.49|3172.99|3179.99|3178.49|3164.99|3163.49|10544
1596225600000|2020-07-31 20:00:00|3177.94|3174.94|3178.24|3175.24|3179.64|3176.64|3176.54|3173.54|109
1596225900000|2020-07-31 20:05:00|3178.94|3175.94|3177.54|3174.54|3179.64|3176.64|3177.04|3174.04|0
1596226200000|2020-07-31 20:10:00|3177.44|3174.44|3177.94|3174.94|3178.04|3175.04|3175.84|3172.84|0
1596226500000|2020-07-31 20:15:00|3177.84|3174.84|3177.64|3174.64|3177.94|3174.94|3177.34|3174.34|0
1596226800000|2020-07-31 20:20:00|3177.54|3174.54|3177.94|3174.94|3178.04|3175.04|3177.54|3174.54|0
1596227100000|2020-07-31 20:25:00|3177.84|3174.84|3176.54|3173.54|3177.84|3174.84|3176.14|3173.14|0
1596227400000|2020-07-31 20:30:00|3177.14|3174.14|3176.64|3173.64|3177.44|3174.44|3176.14|3173.14|0
1596227700000|2020-07-31 20:35:00|3176.84|3173.84|3177.44|3174.44|3177.64|3174.64|3176.64|3173.64|0
1596228000000|2020-07-31 20:40:00|3177.34|3174.34|3179.54|3176.54|3179.54|3176.54|3177.34|3174.34|0
1596228300000|2020-07-31 20:45:00|3179.34|3176.34|3179.84|3176.84|3180.04|3177.04|3179.14|3176.14|0
1596228600000|2020-07-31 20:50:00|3179.74|3176.74|3181.24|3178.24|3181.44|3178.44|3179.74|3176.74|0
1596228900000|2020-07-31 20:55:00|3181.44|3178.44|3181.24|3178.24|3181.74|3178.74|3180.54|3177.54|0
1596405600000|2020-08-02 22:00:00|3177.84|3174.84|3179.74|3176.74|3179.94|3176.94|3177.84|3174.84|0
1596405900000|2020-08-02 22:05:00|3179.94|3176.94|3176.14|3173.14|3180.14|3177.14|3175.54|3172.54|0
1596406200000|2020-08-02 22:10:00|3176.04|3173.04|3175.04|3172.04|3177.24|3174.24|3174.74|3171.74|0
1596406500000|2020-08-02 22:15:00|3175.14|3172.14|3174.64|3171.64|3175.84|3172.84|3173.44|3170.44|0
1596406800000|2020-08-02 22:20:00|3174.84|3171.84|3175.54|3172.54|3176.24|3173.24|3174.34|3171.34|0
1596407100000|2020-08-02 22:25:00|3175.64|3172.64|3175.54|3172.54|3176.54|3173.54|3174.84|3171.84|0
1596407400000|2020-08-02 22:30:00|3175.34|3172.34|3174.34|3171.34|3175.84|3172.84|3173.84|3170.84|0
1596407700000|2020-08-02 22:35:00|3174.44|3171.44|3174.84|3171.84|3175.14|3172.14|3173.34|3170.34|0
1596408000000|2020-08-02 22:40:00|3174.74|3171.74|3175.64|3172.64|3175.64|3172.64|3174.64|3171.64|0
1596408300000|2020-08-02 22:45:00|3175.54|3172.54|3175.14|3172.14|3176.14|3173.14|3174.94|3171.94|0
1596408600000|2020-08-02 22:50:00|3175.34|3172.34|3175.64|3172.64|3176.04|3173.04|3174.94|3171.94|0
1596408900000|2020-08-02 22:55:00|3175.54|3172.54|3175.84|3172.84|3176.14|3173.14|3175.54|3172.54|0
1596409200000|2020-08-02 23:00:00|3176.14|3173.14|3176.54|3173.54|3177.04|3174.04|3175.34|3172.34|0
1596409500000|2020-08-02 23:05:00|3176.64|3173.64|3173.94|3170.94|3177.34|3174.34|3173.74|3170.74|0
1596409800000|2020-08-02 23:10:00|3173.74|3170.74|3173.64|3170.64|3174.34|3171.34|3172.64|3169.64|0
1596410100000|2020-08-02 23:15:00|3173.44|3170.44|3174.14|3171.14|3174.44|3171.44|3173.24|3170.24|0
1596410400000|2020-08-02 23:20:00|3174.24|3171.24|3174.04|3171.04|3174.64|3171.64|3172.94|3169.94|0
1596410700000|2020-08-02 23:25:00|3173.94|3170.94|3172.04|3169.04|3174.84|3171.84|3172.04|3169.04|0
1596411000000|2020-08-02 23:30:00|3172.24|3169.24|3174.64|3171.64|3174.64|3171.64|3172.04|3169.04|0
1596411300000|2020-08-02 23:35:00|3174.54|3171.54|3174.34|3171.34|3174.94|3171.94|3174.14|3171.14|0
1596411600000|2020-08-02 23:40:00|3174.44|3171.44|3174.64|3171.64|3174.94|3171.94|3173.94|3170.94|0
1596411900000|2020-08-02 23:45:00|3174.84|3171.84|3175.44|3172.44|3175.84|3172.84|3173.44|3170.44|0
1596412200000|2020-08-02 23:50:00|3175.64|3172.64|3176.54|3173.54|3176.74|3173.74|3175.44|3172.44|0
1596412500000|2020-08-02 23:55:00|3176.34|3173.34|3177.84|3174.84|3178.34|3175.34|3176.14|3173.14|0
1596412800000|2020-08-03 00:00:00|3177.74|3174.74|3177.74|3174.74|3179.94|3176.94|3177.34|3174.34|0
1596413100000|2020-08-03 00:05:00|3177.54|3174.54|3176.24|3173.24|3179.24|3176.24|3175.04|3172.04|0
1596413400000|2020-08-03 00:10:00|3176.04|3173.04|3175.54|3172.54|3176.54|3173.54|3173.84|3170.84|0
1596413700000|2020-08-03 00:15:00|3175.44|3172.44|3174.24|3172.24|3175.64|3172.64|3166.24|3164.24|1191
1596414000000|2020-08-03 00:20:00|3175.24|3173.24|3170.24|3168.24|3175.24|3173.24|3170.24|3168.24|254
1596414300000|2020-08-03 00:25:00|3171.24|3169.24|3178.24|3176.24|3178.24|3176.24|3171.24|3169.24|606
1596414600000|2020-08-03 00:30:00|3179.24|3177.24|3186.24|3184.24|3186.24|3184.24|3179.24|3177.24|1132
1596414900000|2020-08-03 00:35:00|3186.74|3184.74|3183.24|3181.24|3189.24|3187.24|3183.24|3181.24|961
1596415200000|2020-08-03 00:40:00|3183.74|3181.74|3183.24|3181.24|3184.24|3182.24|3180.24|3178.24|789
1596415500000|2020-08-03 00:45:00|3182.74|3180.74|3183.24|3181.24|3186.24|3184.24|3182.24|3180.24|214
1596415800000|2020-08-03 00:50:00|3182.74|3180.74|3181.24|3179.24|3183.24|3181.24|3180.24|3178.24|216
1596416100000|2020-08-03 00:55:00|3181.74|3179.74|3182.24|3180.24|3182.74|3180.74|3180.24|3178.24|297
1596416400000|2020-08-03 01:00:00|3183.24|3181.24|3182.24|3180.24|3185.24|3183.24|3181.24|3179.24|423
1596416700000|2020-08-03 01:05:00|3181.74|3179.74|3185.24|3183.24|3185.24|3183.24|3181.24|3179.24|250
1596417000000|2020-08-03 01:10:00|3186.24|3184.24|3190.24|3188.24|3191.24|3189.24|3186.24|3184.24|1040
1596417300000|2020-08-03 01:15:00|3190.74|3188.74|3191.24|3189.24|3192.24|3190.24|3188.24|3186.24|1251
1596417600000|2020-08-03 01:20:00|3190.24|3188.24|3191.24|3189.24|3192.24|3190.24|3190.24|3188.24|383
1596417900000|2020-08-03 01:25:00|3191.74|3189.74|3194.24|3192.24|3194.74|3192.74|3191.24|3189.24|446
1596418200000|2020-08-03 01:30:00|3195.24|3193.24|3193.24|3191.24|3198.24|3196.24|3193.24|3191.24|1255
1596418500000|2020-08-03 01:35:00|3194.24|3192.24|3196.24|3194.24|3197.24|3195.24|3194.24|3192.24|346
1596418800000|2020-08-03 01:40:00|3197.24|3195.24|3196.24|3194.24|3199.24|3197.24|3195.24|3193.24|266
1596419100000|2020-08-03 01:45:00|3198.24|3196.24|3195.24|3193.24|3199.24|3197.24|3195.24|3193.24|253
1596419400000|2020-08-03 01:50:00|3194.24|3192.24|3196.24|3194.24|3196.24|3194.24|3194.24|3192.24|267
1596419700000|2020-08-03 01:55:00|3195.24|3193.24|3196.24|3194.24|3196.24|3194.24|3194.24|3192.24|156
1596420000000|2020-08-03 02:00:00|3195.74|3193.74|3194.24|3192.24|3195.74|3193.74|3194.24|3192.24|184
1596420300000|2020-08-03 02:05:00|3194.74|3192.74|3190.24|3188.24|3194.74|3192.74|3190.24|3188.24|195
1596420600000|2020-08-03 02:10:00|3189.24|3187.24|3189.24|3187.24|3190.24|3188.24|3189.24|3187.24|150
1596420900000|2020-08-03 02:15:00|3188.24|3186.24|3190.24|3188.24|3190.24|3188.24|3186.24|3184.24|153
1596421200000|2020-08-03 02:20:00|3191.24|3189.24|3190.24|3188.24|3192.24|3190.24|3190.24|3188.24|96
1596421500000|2020-08-03 02:25:00|3189.24|3187.24|3188.24|3186.24|3190.24|3188.24|3188.24|3186.24|185
1596421800000|2020-08-03 02:30:00|3187.24|3185.24|3190.24|3188.24|3190.24|3188.24|3187.24|3185.24|127
1596422100000|2020-08-03 02:35:00|3189.74|3187.74|3191.74|3189.74|3192.24|3190.24|3189.74|3187.74|306
1596422400000|2020-08-03 02:40:00|3191.24|3189.24|3191.24|3189.24|3192.24|3190.24|3191.24|3189.24|59
1596422700000|2020-08-03 02:45:00|3192.24|3190.24|3192.24|3190.24|3192.24|3190.24|3191.24|3189.24|347
1596423000000|2020-08-03 02:50:00|3191.24|3189.24|3191.24|3189.24|3192.24|3190.24|3191.24|3189.24|73
1596423300000|2020-08-03 02:55:00|3192.24|3190.24|3191.24|3189.24|3192.24|3190.24|3191.24|3189.24|101
1596423600000|2020-08-03 03:00:00|3192.24|3190.24|3192.24|3190.24|3192.24|3190.24|3191.24|3189.24|52
1596423900000|2020-08-03 03:05:00|||||||||85
1596424200000|2020-08-03 03:10:00|3193.24|3191.24|3192.24|3190.24|3193.24|3191.24|3192.24|3190.24|94
1596424500000|2020-08-03 03:15:00|3192.74|3190.74|3191.24|3189.24|3192.74|3190.74|3191.24|3189.24|214
1596424800000|2020-08-03 03:20:00|||||||||181
1596425100000|2020-08-03 03:25:00|3191.74|3189.74|3191.74|3189.74|3192.24|3190.24|3191.24|3189.24|69
1596425400000|2020-08-03 03:30:00|3192.24|3190.24|3193.74|3191.74|3194.24|3192.24|3192.24|3190.24|235
1596425700000|2020-08-03 03:35:00|3193.24|3191.24|3193.24|3191.24|3195.24|3193.24|3193.24|3191.24|121
1596426000000|2020-08-03 03:40:00|3194.24|3192.24|3193.74|3191.74|3194.24|3192.24|3193.24|3191.24|68
1596426300000|2020-08-03 03:45:00|3193.24|3191.24|3191.24|3189.24|3193.74|3191.74|3191.24|3189.24|33
1596426600000|2020-08-03 03:50:00|3192.24|3190.24|3191.24|3189.24|3192.24|3190.24|3191.24|3189.24|128
1596426900000|2020-08-03 03:55:00|3190.24|3188.24|3189.24|3187.24|3190.24|3188.24|3188.24|3186.24|101
1596427200000|2020-08-03 04:00:00|3189.74|3187.74|3190.24|3188.24|3190.24|3188.24|3189.24|3187.24|74
1596427500000|2020-08-03 04:05:00|3189.74|3187.74|3189.24|3187.24|3190.24|3188.24|3189.24|3187.24|32
1596427800000|2020-08-03 04:10:00|3189.74|3187.74|3190.24|3188.24|3190.24|3188.24|3189.74|3187.74|12
1596428100000|2020-08-03 04:15:00|3189.74|3187.74|3188.24|3186.24|3189.74|3187.74|3188.24|3186.24|50
1596428400000|2020-08-03 04:20:00|3189.24|3187.24|3189.24|3187.24|3189.24|3187.24|3188.24|3186.24|57
1596428700000|2020-08-03 04:25:00|3190.24|3188.24|3191.24|3189.24|3191.24|3189.24|3190.24|3188.24|178
1596429000000|2020-08-03 04:30:00|3190.74|3188.74|3191.24|3189.24|3191.24|3189.24|3190.24|3188.24|117
1596429300000|2020-08-03 04:35:00|3190.24|3188.24|3192.24|3190.24|3192.24|3190.24|3190.24|3188.24|115
1596429600000|2020-08-03 04:40:00|3191.24|3189.24|3190.24|3188.24|3191.74|3189.74|3189.24|3187.24|51
1596429900000|2020-08-03 04:45:00|3189.24|3187.24|3189.24|3187.24|3190.24|3188.24|3189.24|3187.24|86
1596430200000|2020-08-03 04:50:00|3187.24|3185.24|3190.24|3188.24|3190.24|3188.24|3187.24|3185.24|224
1596430500000|2020-08-03 04:55:00|3189.24|3187.24|3189.24|3187.24|3189.24|3187.24|3188.24|3186.24|176
1596430800000|2020-08-03 05:00:00|3188.24|3186.24|3189.24|3187.24|3189.24|3187.24|3188.24|3186.24|82
1596431100000|2020-08-03 05:05:00|3188.24|3186.24|3189.24|3187.24|3190.24|3188.24|3188.24|3186.24|104
1596431400000|2020-08-03 05:10:00|3188.24|3186.24|3189.24|3187.24|3190.24|3188.24|3188.24|3186.24|87
1596431700000|2020-08-03 05:15:00|3190.24|3188.24|3192.24|3190.24|3192.24|3190.24|3190.24|3188.24|137
1596432000000|2020-08-03 05:20:00|3191.24|3189.24|3192.24|3190.24|3192.24|3190.24|3191.24|3189.24|118
1596432300000|2020-08-03 05:25:00|3193.24|3191.24|3192.24|3190.24|3193.24|3191.24|3192.24|3190.24|121
1596432600000|2020-08-03 05:30:00|3193.24|3191.24|3192.24|3190.24|3193.24|3191.24|3191.74|3189.74|169
1596432900000|2020-08-03 05:35:00|3193.24|3191.24|3193.24|3191.24|3193.24|3191.24|3192.24|3190.24|208
1596433200000|2020-08-03 05:40:00|3194.24|3192.24|3195.24|3193.24|3196.24|3194.24|3194.24|3192.24|793
1596433500000|2020-08-03 05:45:00|3196.24|3194.24|3197.74|3195.74|3200.24|3198.24|3196.24|3194.24|947
1596433800000|2020-08-03 05:50:00|3197.24|3195.24|3196.24|3194.24|3198.24|3196.24|3195.24|3193.24|511
1596434100000|2020-08-03 05:55:00|3196.74|3194.74|3194.24|3192.24|3196.74|3194.74|3193.24|3191.24|243
1596434400000|2020-08-03 06:00:00|3193.99|3192.49|3186.99|3185.49|3195.99|3194.49|3185.99|3184.49|2683
1596434700000|2020-08-03 06:05:00|3186.49|3184.99|3186.99|3185.49|3188.99|3187.49|3185.99|3184.49|2534
1596435000000|2020-08-03 06:10:00|3187.99|3186.49|3186.49|3184.99|3188.99|3187.49|3184.99|3183.49|1734
1596435300000|2020-08-03 06:15:00|3186.99|3185.49|3188.99|3187.49|3188.99|3187.49|3184.99|3183.49|1597
1596435600000|2020-08-03 06:20:00|3187.99|3186.49|3185.99|3184.49|3189.49|3187.99|3185.99|3184.49|1107
1596435900000|2020-08-03 06:25:00|3186.99|3185.49|3191.99|3190.49|3191.99|3190.49|3186.99|3185.49|1112
1596436200000|2020-08-03 06:30:00|3190.99|3189.49|3190.99|3189.49|3191.99|3190.49|3188.99|3187.49|1379
1596436500000|2020-08-03 06:35:00|3189.99|3188.49|3190.99|3189.49|3192.99|3191.49|3189.99|3188.49|2358
1596436800000|2020-08-03 06:40:00|3189.99|3188.49|3187.99|3186.49|3190.99|3189.49|3185.99|3184.49|733
1596437100000|2020-08-03 06:45:00|3188.99|3187.49|3190.99|3189.49|3191.99|3190.49|3187.99|3186.49|1696
1596437400000|2020-08-03 06:50:00|3190.49|3188.99|3186.99|3185.49|3190.99|3189.49|3185.49|3183.99|1351
1596437700000|2020-08-03 06:55:00|3187.49|3185.99|3186.99|3185.49|3187.99|3186.49|3185.99|3184.49|1916
1596438000000|2020-08-03 07:00:00|3185.99|3184.49|3190.49|3188.99|3190.99|3189.49|3182.99|3181.49|13887
1596438300000|2020-08-03 07:05:00|3190.99|3189.49|3187.99|3186.49|3192.99|3191.49|3186.99|3185.49|8966
1596438600000|2020-08-03 07:10:00|3188.99|3187.49|3184.99|3183.49|3189.99|3188.49|3183.99|3182.49|5753
1596438900000|2020-08-03 07:15:00|3183.99|3182.49|3183.99|3182.49|3187.99|3186.49|3182.99|3181.49|7328
1596439200000|2020-08-03 07:20:00|3182.99|3181.49|3182.99|3181.49|3183.99|3182.49|3180.99|3179.49|4756
1596439500000|2020-08-03 07:25:00|3183.99|3182.49|3174.99|3173.49|3183.99|3182.49|3173.99|3172.49|9304
1596439800000|2020-08-03 07:30:00|3175.99|3174.49|3180.99|3179.49|3180.99|3179.49|3174.99|3173.49|8212
1596440100000|2020-08-03 07:35:00|3179.99|3178.49|3177.99|3176.49|3180.99|3179.49|3174.99|3173.49|4989
1596440400000|2020-08-03 07:40:00|3178.02|3176.52|3176.02|3174.52|3179.02|3177.52|3176.02|3174.52|4369
1596440700000|2020-08-03 07:45:00|3175.02|3173.52|3182.02|3180.52|3182.02|3180.52|3175.02|3173.52|5469
1596441000000|2020-08-03 07:50:00|3183.02|3181.52|3191.02|3189.52|3193.02|3191.52|3183.02|3181.52|6758
1596441300000|2020-08-03 07:55:00|3192.02|3190.52|3195.02|3193.52|3195.02|3193.52|3190.02|3188.52|6220
1596441600000|2020-08-03 08:00:00|3196.02|3194.52|3203.02|3201.52|3204.02|3202.52|3191.02|3189.52|7507
1596441900000|2020-08-03 08:05:00|3204.02|3202.52|3202.02|3200.52|3205.02|3203.52|3200.02|3198.52|11640
1596442200000|2020-08-03 08:10:00|3203.02|3201.52|3200.02|3198.52|3205.02|3203.52|3197.02|3195.52|7061
1596442500000|2020-08-03 08:15:00|3201.02|3199.52|3197.02|3195.52|3203.02|3201.52|3195.02|3193.52|7090
1596442800000|2020-08-03 08:20:00|3196.02|3194.52|3198.02|3196.52|3199.02|3197.52|3196.02|3194.52|3684
1596443100000|2020-08-03 08:25:00|3197.02|3195.52|3197.02|3195.52|3198.02|3196.52|3195.02|3193.52|1496
1596443400000|2020-08-03 08:30:00|3196.02|3194.52|3192.02|3190.52|3199.02|3197.52|3192.02|3190.52|2424
1596443700000|2020-08-03 08:35:00|3193.02|3191.52|3185.02|3183.52|3195.02|3193.52|3185.02|3183.52|4220
1596444000000|2020-08-03 08:40:00|3184.52|3183.02|3189.02|3187.52|3189.02|3187.52|3180.02|3178.52|3524
1596444300000|2020-08-03 08:45:00|3190.02|3188.52|3190.02|3188.52|3191.02|3189.52|3188.02|3186.52|3752
1596444600000|2020-08-03 08:50:00|3191.02|3189.52|3193.02|3191.52|3194.52|3193.02|3191.02|3189.52|2180
1596444900000|2020-08-03 08:55:00|3194.02|3192.52|3193.02|3191.52|3195.02|3193.52|3192.02|3190.52|2655
1596445200000|2020-08-03 09:00:00|3192.02|3190.52|3197.02|3195.52|3199.02|3197.52|3192.02|3190.52|3046
1596445500000|2020-08-03 09:05:00|3196.02|3194.52|3192.02|3190.52|3197.02|3195.52|3192.02|3190.52|3350
1596445800000|2020-08-03 09:10:00|3193.02|3191.52|3190.02|3188.52|3194.02|3192.52|3190.02|3188.52|3219
1596446100000|2020-08-03 09:15:00|3192.02|3190.52|3193.02|3191.52|3193.02|3191.52|3190.02|3188.52|3648
1596446400000|2020-08-03 09:20:00|3192.02|3190.52|3195.02|3193.52|3195.02|3193.52|3191.02|3189.52|1291
1596446700000|2020-08-03 09:25:00|3194.02|3192.52|3196.02|3194.52|3199.02|3197.52|3194.02|3192.52|2436
1596447000000|2020-08-03 09:30:00|3197.02|3195.52|3195.02|3193.52|3197.02|3195.52|3195.02|3193.52|1760
1596447300000|2020-08-03 09:35:00|3196.02|3194.52|3197.02|3195.52|3198.02|3196.52|3195.02|3193.52|3062
1596447600000|2020-08-03 09:40:00|3196.02|3194.52|3199.02|3197.52|3199.02|3197.52|3195.02|3193.52|3590
1596447900000|2020-08-03 09:45:00|3200.02|3198.52|3198.02|3196.52|3203.02|3201.52|3197.02|3195.52|4259
1596448200000|2020-08-03 09:50:00|3198.52|3197.02|3199.02|3197.52|3200.02|3198.52|3198.02|3196.52|1951
1596448500000|2020-08-03 09:55:00|3200.02|3198.52|3203.02|3201.52|3203.02|3201.52|3199.02|3197.52|2067
1596448800000|2020-08-03 10:00:00|3202.02|3200.52|3204.02|3202.52|3204.02|3202.52|3200.02|3198.52|3723
1596449100000|2020-08-03 10:05:00|3203.02|3201.52|3203.02|3201.52|3206.02|3204.52|3203.02|3201.52|8564
1596449400000|2020-08-03 10:10:00|3204.02|3202.52|3208.02|3206.52|3209.02|3207.52|3204.02|3202.52|3017
1596449700000|2020-08-03 10:15:00|3207.02|3205.52|3205.02|3203.52|3207.02|3205.52|3204.02|3202.52|1795
1596450000000|2020-08-03 10:20:00|3206.02|3204.52|3219.02|3217.52|3220.02|3218.52|3206.02|3204.52|9539
1596450300000|2020-08-03 10:25:00|3220.02|3218.52|3218.02|3216.52|3220.02|3218.52|3218.02|3216.52|6018
1596450600000|2020-08-03 10:30:00|3219.02|3217.52|3214.02|3212.52|3219.02|3217.52|3214.02|3212.52|3996
1596450900000|2020-08-03 10:35:00|3215.02|3213.52|3220.02|3218.52|3221.02|3219.52|3215.02|3213.52|3632
1596451200000|2020-08-03 10:40:00|3219.02|3217.52|3223.02|3221.52|3224.02|3222.52|3219.02|3217.52|5233
1596451500000|2020-08-03 10:45:00|3224.02|3222.52|3224.02|3222.52|3225.02|3223.52|3223.02|3221.52|3155
1596451800000|2020-08-03 10:50:00|3225.02|3223.52|3226.02|3224.52|3229.02|3227.52|3224.02|3222.52|5023
1596452100000|2020-08-03 10:55:00|3225.02|3223.52|3223.02|3221.52|3226.02|3224.52|3221.02|3219.52|6232
1596452400000|2020-08-03 11:00:00|3224.02|3222.52|3225.02|3223.52|3227.02|3225.52|3223.02|3221.52|7364
1596452700000|2020-08-03 11:05:00|3226.02|3224.52|3224.02|3222.52|3227.02|3225.52|3224.02|3222.52|3828
1596453000000|2020-08-03 11:10:00|3225.02|3223.52|3226.02|3224.52|3226.02|3224.52|3224.02|3222.52|3291
1596453300000|2020-08-03 11:15:00|3227.02|3225.52|3223.02|3221.52|3227.02|3225.52|3222.02|3220.52|2391
1596453600000|2020-08-03 11:20:00|3222.02|3220.52|3224.02|3222.52|3226.02|3224.52|3222.02|3220.52|4399
1596453900000|2020-08-03 11:25:00|3223.02|3221.52|3226.02|3224.52|3226.02|3224.52|3223.02|3221.52|3167
1596454200000|2020-08-03 11:30:00|3227.02|3225.52|3229.02|3227.52|3229.02|3227.52|3225.02|3223.52|4339
1596454500000|2020-08-03 11:35:00|3230.02|3228.52|3231.02|3229.52|3233.02|3231.52|3230.02|3228.52|5860
1596454800000|2020-08-03 11:40:00|3230.39|3228.89|3230.39|3228.89|3232.39|3230.89|3229.39|3227.89|2502
1596455100000|2020-08-03 11:45:00|3229.39|3227.89|3229.39|3227.89|3229.39|3227.89|3228.39|3226.89|2786
1596455400000|2020-08-03 11:50:00|3230.39|3228.89|3235.39|3233.89|3235.39|3233.89|3230.39|3228.89|4678
1596455700000|2020-08-03 11:55:00|3234.39|3232.89|3236.39|3234.89|3236.39|3234.89|3233.39|3231.89|2428
1596456000000|2020-08-03 12:00:00|3237.39|3235.89|3239.39|3237.89|3239.39|3237.89|3235.39|3233.89|8621
1596456300000|2020-08-03 12:05:00|3240.39|3238.89|3237.39|3235.89|3240.39|3238.89|3236.39|3234.89|6917
1596456600000|2020-08-03 12:10:00|3236.39|3234.89|3234.39|3232.89|3236.39|3234.89|3234.39|3232.89|2230
1596456900000|2020-08-03 12:15:00|3235.39|3233.89|3233.39|3231.89|3236.39|3234.89|3233.39|3231.89|1893
1596457200000|2020-08-03 12:20:00|3234.39|3232.89|3231.39|3229.89|3234.39|3232.89|3230.39|3228.89|4377
1596457500000|2020-08-03 12:25:00|3232.39|3230.89|3234.39|3232.89|3234.39|3232.89|3232.39|3230.89|2260
1596457800000|2020-08-03 12:30:00|3236.39|3234.89|3231.39|3229.89|3236.39|3234.89|3231.39|3229.89|2679
1596458100000|2020-08-03 12:35:00|3232.39|3230.89|3234.39|3232.89|3234.39|3232.89|3232.39|3230.89|4106
1596458400000|2020-08-03 12:40:00|3235.39|3233.89|3234.39|3232.89|3235.39|3233.89|3233.39|3231.89|2482
1596458700000|2020-08-03 12:45:00|3234.89|3233.39|3236.39|3234.89|3236.39|3234.89|3234.39|3232.89|1105
1596459000000|2020-08-03 12:50:00|3237.39|3235.89|3237.39|3235.89|3238.39|3236.89|3237.39|3235.89|1918
1596459300000|2020-08-03 12:55:00|3238.39|3236.89|3236.39|3234.89|3239.39|3237.89|3236.39|3234.89|3044
1596459600000|2020-08-03 13:00:00|3237.39|3235.89|3237.39|3235.89|3238.39|3236.89|3235.39|3233.89|3426
1596459900000|2020-08-03 13:05:00|3236.39|3234.89|3235.39|3233.89|3237.39|3235.89|3234.39|3232.89|4393
1596460200000|2020-08-03 13:10:00|3234.39|3232.89|3238.39|3236.89|3238.39|3236.89|3234.39|3232.89|7225
1596460500000|2020-08-03 13:15:00|3239.39|3237.89|3240.39|3238.89|3240.39|3238.89|3238.39|3236.89|2473
1596460800000|2020-08-03 13:20:00|3241.39|3239.89|3240.39|3238.89|3243.39|3241.89|3238.39|3236.89|6290
1596461100000|2020-08-03 13:25:00|3239.39|3237.89|3241.39|3239.89|3242.39|3240.89|3239.39|3237.89|2177
1596461400000|2020-08-03 13:30:00|3240.39|3238.89|3233.39|3231.89|3240.39|3238.89|3233.39|3231.89|5604
1596461700000|2020-08-03 13:35:00|3234.39|3232.89|3235.39|3233.89|3236.39|3234.89|3231.39|3229.89|6087
1596462000000|2020-08-03 13:40:00|3236.39|3234.89|3237.39|3235.89|3237.39|3235.89|3233.39|3231.89|3672
1596462300000|2020-08-03 13:45:00|3238.39|3236.89|3238.39|3236.89|3242.39|3240.89|3237.39|3235.89|6102
1596462600000|2020-08-03 13:50:00|3239.39|3237.89|3237.39|3235.89|3241.39|3239.89|3236.39|3234.89|5666
1596462900000|2020-08-03 13:55:00|3238.39|3236.89|3241.39|3239.89|3243.39|3241.89|3237.39|3235.89|7069
1596463200000|2020-08-03 14:00:00|3240.39|3238.89|3248.39|3246.89|3250.39|3248.89|3240.39|3238.89|13216
1596463500000|2020-08-03 14:05:00|3249.39|3247.89|3252.39|3250.89|3252.39|3250.89|3248.39|3246.89|10632
1596463800000|2020-08-03 14:10:00|3251.99|3250.49|3258.99|3257.49|3258.99|3257.49|3251.99|3250.49|14006
1596464100000|2020-08-03 14:15:00|3259.99|3258.49|3259.99|3258.49|3260.99|3259.49|3257.99|3256.49|12729
1596464400000|2020-08-03 14:20:00|3260.99|3259.49|3253.99|3252.49|3261.99|3260.49|3252.99|3251.49|11877
1596464700000|2020-08-03 14:25:00|3254.99|3253.49|3254.99|3253.49|3255.99|3254.49|3251.99|3250.49|11061
1596465000000|2020-08-03 14:30:00|3255.99|3254.49|3262.99|3261.49|3262.99|3261.49|3255.99|3254.49|10484
1596465300000|2020-08-03 14:35:00|3261.99|3260.49|3262.99|3261.49|3263.99|3262.49|3260.99|3259.49|15155
1596465600000|2020-08-03 14:40:00|3263.99|3262.49|3258.99|3257.49|3264.99|3263.49|3257.99|3256.49|11535
1596465900000|2020-08-03 14:45:00|3259.99|3258.49|3251.99|3250.49|3259.99|3258.49|3250.99|3249.49|9947
1596466200000|2020-08-03 14:50:00|3250.99|3249.49|3251.99|3250.49|3253.99|3252.49|3248.99|3247.49|13247
1596466500000|2020-08-03 14:55:00|3250.99|3249.49|3250.99|3249.49|3251.99|3250.49|3248.99|3247.49|9812
1596466800000|2020-08-03 15:00:00|3251.99|3250.49|3254.99|3253.49|3254.99|3253.49|3250.99|3249.49|7264
1596467100000|2020-08-03 15:05:00|3253.99|3252.49|3254.99|3253.49|3255.99|3254.49|3252.99|3251.49|5872
1596467400000|2020-08-03 15:10:00|3255.99|3254.49|3250.99|3249.49|3256.99|3255.49|3250.99|3249.49|7531
1596467700000|2020-08-03 15:15:00|3251.99|3250.49|3255.99|3254.49|3255.99|3254.49|3250.99|3249.49|8230
1596468000000|2020-08-03 15:20:00|3256.99|3255.49|3253.99|3252.49|3258.99|3257.49|3252.99|3251.49|13647
1596468300000|2020-08-03 15:25:00|3252.99|3251.49|3254.99|3253.49|3256.99|3255.49|3251.99|3250.49|18693
1596468600000|2020-08-03 15:30:00|3255.99|3254.49|3249.99|3248.49|3255.99|3254.49|3249.99|3248.49|49930
1596468900000|2020-08-03 15:35:00|3248.99|3247.49|3249.99|3248.49|3250.99|3249.49|3248.99|3247.49|20940
1596469200000|2020-08-03 15:40:00|3250.99|3249.49|3250.99|3249.49|3252.99|3251.49|3250.99|3249.49|9334
1596469500000|2020-08-03 15:45:00|3249.99|3248.49|3248.99|3247.49|3249.99|3248.49|3247.99|3246.49|8307
1596469800000|2020-08-03 15:50:00|3247.99|3246.49|3247.99|3246.49|3248.99|3247.49|3247.99|3246.49|9655
1596470100000|2020-08-03 15:55:00|3246.99|3245.49|3247.99|3246.49|3248.99|3247.49|3246.99|3245.49|6105
1596470400000|2020-08-03 16:00:00|3248.99|3247.49|3247.99|3246.49|3249.99|3248.49|3245.99|3244.49|5742
1596470700000|2020-08-03 16:05:00|3248.99|3247.49|3248.99|3247.49|3248.99|3247.49|3248.99|3247.49|1021
1596471000000|2020-08-03 16:10:00|3247.99|3246.49|3248.99|3247.49|3248.99|3247.49|3247.99|3246.49|1705
1596471300000|2020-08-03 16:15:00|3247.99|3246.49|3245.99|3244.49|3247.99|3246.49|3245.99|3244.49|1666
1596471600000|2020-08-03 16:20:00|3244.99|3243.49|3247.99|3246.49|3247.99|3246.49|3244.99|3243.49|5558
1596471900000|2020-08-03 16:25:00|3248.99|3247.49|3244.99|3243.49|3248.99|3247.49|3244.99|3243.49|2592
1596472200000|2020-08-03 16:30:00|3243.99|3242.49|3243.99|3242.49|3245.99|3244.49|3243.99|3242.49|3057
1596472500000|2020-08-03 16:35:00|3244.99|3243.49|3244.99|3243.49|3244.99|3243.49|3242.99|3241.49|2188
1596472800000|2020-08-03 16:40:00|3243.99|3242.49|3243.99|3242.49|3245.99|3244.49|3243.99|3242.49|1817
1596473100000|2020-08-03 16:45:00|3244.99|3243.49|3245.99|3244.49|3246.99|3245.49|3243.99|3242.49|2047
1596473400000|2020-08-03 16:50:00|3244.99|3243.49|3245.99|3244.49|3245.99|3244.49|3244.99|3243.49|1166
1596473700000|2020-08-03 16:55:00|3244.99|3243.49|3245.99|3244.49|3245.99|3244.49|3244.99|3243.49|632
1596474000000|2020-08-03 17:00:00|3245.49|3243.99|3244.99|3243.49|3245.99|3244.49|3244.99|3243.49|1446
1596474300000|2020-08-03 17:05:00|3245.99|3244.49|3244.99|3243.49|3245.99|3244.49|3243.99|3242.49|760
1596474600000|2020-08-03 17:10:00|3245.99|3244.49|3246.99|3245.49|3246.99|3245.49|3244.99|3243.49|1065
1596474900000|2020-08-03 17:15:00|3245.99|3244.49|3246.99|3245.49|3246.99|3245.49|3245.99|3244.49|730
1596475200000|2020-08-03 17:20:00|3247.99|3246.49|3250.99|3249.49|3250.99|3249.49|3247.99|3246.49|1330
1596475500000|2020-08-03 17:25:00|3251.99|3250.49|3250.99|3249.49|3251.99|3250.49|3249.99|3248.49|2161
1596475800000|2020-08-03 17:30:00|3249.99|3248.49|3250.99|3249.49|3251.99|3250.49|3249.99|3248.49|1598
1596476100000|2020-08-03 17:35:00|3249.99|3248.49|3250.99|3249.49|3250.99|3249.49|3249.99|3248.49|507
1596476400000|2020-08-03 17:40:00|3250.49|3248.99|3249.99|3248.49|3250.99|3249.49|3248.99|3247.49|562
1596476700000|2020-08-03 17:45:00|3250.99|3249.49|3250.99|3249.49|3250.99|3249.49|3250.99|3249.49|383
1596477000000|2020-08-03 17:50:00|3251.99|3250.49|3252.99|3251.49|3252.99|3251.49|3250.99|3249.49|549
1596477300000|2020-08-03 17:55:00|||||||||174
1596477600000|2020-08-03 18:00:00|3251.99|3250.49|3249.99|3248.49|3251.99|3250.49|3249.99|3248.49|1080
1596477900000|2020-08-03 18:05:00|3248.99|3247.49|3247.99|3246.49|3248.99|3247.49|3247.99|3246.49|350
1596478200000|2020-08-03 18:10:00|3248.99|3247.49|3250.99|3249.49|3250.99|3249.49|3247.99|3246.49|479
1596478500000|2020-08-03 18:15:00|3251.99|3250.49|3251.99|3250.49|3251.99|3250.49|3250.99|3249.49|577
1596478800000|2020-08-03 18:20:00|3252.99|3251.49|3251.99|3250.49|3252.99|3251.49|3250.99|3249.49|414
1596479100000|2020-08-03 18:25:00|3250.99|3249.49|3251.99|3250.49|3252.99|3251.49|3250.99|3249.49|466
1596479400000|2020-08-03 18:30:00|3252.49|3250.99|3252.99|3251.49|3252.99|3251.49|3251.99|3250.49|127
1596479700000|2020-08-03 18:35:00|3253.99|3252.49|3253.99|3252.49|3253.99|3252.49|3252.99|3251.49|337
1596480000000|2020-08-03 18:40:00|3252.99|3251.49|3251.99|3250.49|3252.99|3251.49|3251.99|3250.49|681
1596480300000|2020-08-03 18:45:00|3252.99|3251.49|3251.99|3250.49|3252.99|3251.49|3251.99|3250.49|332
1596480600000|2020-08-03 18:50:00|3250.99|3249.49|3251.99|3250.49|3251.99|3250.49|3250.99|3249.49|768
1596480900000|2020-08-03 18:55:00|3250.99|3249.49|3250.99|3249.49|3251.99|3250.49|3250.99|3249.49|643
1596481200000|2020-08-03 19:00:00|3251.99|3250.49|3250.99|3249.49|3251.99|3250.49|3250.99|3249.49|398
1596481500000|2020-08-03 19:05:00|3251.49|3249.99|3249.99|3248.49|3251.49|3249.99|3249.99|3248.49|475
1596481800000|2020-08-03 19:10:00|3248.99|3247.49|3247.99|3246.49|3249.99|3248.49|3247.99|3246.49|863
1596482100000|2020-08-03 19:15:00|3248.99|3247.49|3246.99|3245.49|3248.99|3247.49|3244.99|3243.49|818
1596482400000|2020-08-03 19:20:00|3245.99|3244.49|3247.99|3246.49|3247.99|3246.49|3245.99|3244.49|710
1596482700000|2020-08-03 19:25:00|3248.99|3247.49|3246.99|3245.49|3248.99|3247.49|3246.99|3245.49|609
1596483000000|2020-08-03 19:30:00|3247.99|3246.49|3244.99|3243.49|3247.99|3246.49|3241.99|3240.49|1845
1596483300000|2020-08-03 19:35:00|3245.99|3244.49|3246.99|3245.49|3246.99|3245.49|3244.99|3243.49|780
1596483600000|2020-08-03 19:40:00|3247.99|3246.49|3246.99|3245.49|3248.99|3247.49|3245.99|3244.49|2343
1596483900000|2020-08-03 19:45:00|3247.99|3246.49|3245.99|3244.49|3247.99|3246.49|3245.99|3244.49|1075
1596484200000|2020-08-03 19:50:00|3244.99|3243.49|3245.99|3244.49|3245.99|3244.49|3241.99|3240.49|2666
1596484500000|2020-08-03 19:55:00|3246.99|3245.49|3251.99|3250.49|3252.99|3251.49|3245.99|3244.49|7183
1596484800000|2020-08-03 20:00:00|3252.54|3249.54|3250.74|3247.74|3252.54|3249.54|3249.74|3246.74|75
1596485100000|2020-08-03 20:05:00|3250.54|3247.54|3250.54|3247.54|3252.24|3249.24|3248.34|3245.34|0
1596485400000|2020-08-03 20:10:00|3250.24|3247.24|3253.74|3250.74|3255.24|3252.24|3250.04|3247.04|0
1596485700000|2020-08-03 20:15:00|3253.64|3250.64|3253.14|3250.14|3253.64|3250.64|3253.04|3250.04|0
1596486000000|2020-08-03 20:20:00|3253.04|3250.04|3253.04|3250.04|3253.14|3250.14|3253.04|3250.04|0
1596486300000|2020-08-03 20:25:00|3253.14|3250.14|3253.24|3250.24|3253.34|3250.34|3253.04|3250.04|0
1596486600000|2020-08-03 20:30:00|3253.34|3250.34|3251.84|3248.84|3255.34|3252.34|3251.34|3248.34|0
1596486900000|2020-08-03 20:35:00|3251.64|3248.64|3252.84|3249.84|3253.34|3250.34|3251.64|3248.64|0
1596487200000|2020-08-03 20:40:00|3253.34|3250.34|3255.04|3252.04|3255.04|3252.04|3252.64|3249.64|0
1596487500000|2020-08-03 20:45:00|3254.84|3251.84|3255.34|3252.34|3255.84|3252.84|3253.84|3250.84|0
1596487800000|2020-08-03 20:50:00|3255.54|3252.54|3255.34|3252.34|3255.54|3252.54|3254.14|3251.14|0
1596488100000|2020-08-03 20:55:00|3255.54|3252.54|3254.24|3251.24|3255.54|3252.54|3253.84|3250.84|0
1596488400000|2020-08-03 21:00:00|3254.14|3251.14|3253.64|3250.64|3254.14|3251.14|3252.84|3249.84|0
1596488700000|2020-08-03 21:05:00|3253.04|3250.04|3253.44|3250.44|3253.64|3250.64|3253.04|3250.04|0
1596489000000|2020-08-03 21:10:00|3253.14|3250.14|3253.24|3250.24|3253.44|3250.44|3253.14|3250.14|0
1596489300000|2020-08-03 21:15:00|3253.44|3250.44|3253.24|3250.24|3253.44|3250.44|3253.24|3250.24|0
1596489600000|2020-08-03 21:20:00|3253.34|3250.34|3253.14|3250.14|3253.34|3250.34|3253.14|3250.14|0
1596489900000|2020-08-03 21:25:00|3252.94|3249.94|3253.24|3250.24|3253.24|3250.24|3252.94|3249.94|0
1596490200000|2020-08-03 21:30:00|3253.34|3250.34|3253.34|3250.34|3253.34|3250.34|3253.34|3250.34|0
1596490500000|2020-08-03 21:35:00|3253.14|3250.14|3253.64|3250.64|3253.64|3250.64|3253.14|3250.14|0
1596490800000|2020-08-03 21:40:00|3253.74|3250.74|3254.04|3251.04|3254.04|3251.04|3253.74|3250.74|0
1596491100000|2020-08-03 21:45:00|3253.94|3250.94|3253.84|3250.84|3254.04|3251.04|3253.84|3250.84|0
1596491400000|2020-08-03 21:50:00|3253.44|3250.44|3253.64|3250.64|3253.74|3250.74|3253.24|3250.24|0
1596491700000|2020-08-03 21:55:00|3253.74|3250.74|3254.14|3251.14|3254.64|3251.64|3253.74|3250.74|0
1596492000000|2020-08-03 22:00:00|3255.54|3252.54|3252.94|3249.94|3255.84|3252.84|3250.84|3247.84|0
1596492300000|2020-08-03 22:05:00|3252.84|3249.84|3252.74|3249.74|3252.94|3249.94|3251.74|3248.74|0
1596492600000|2020-08-03 22:10:00|3252.84|3249.84|3252.24|3249.24|3253.14|3250.14|3252.24|3249.24|0
1596492900000|2020-08-03 22:15:00|3252.34|3249.34|3252.94|3249.94|3252.94|3249.94|3252.34|3249.34|0
1596493200000|2020-08-03 22:20:00|3253.24|3250.24|3252.94|3249.94|3253.24|3250.24|3252.24|3249.24|0
1596493500000|2020-08-03 22:25:00|3252.74|3249.74|3252.74|3249.74|3252.84|3249.84|3252.24|3249.24|0
1596493800000|2020-08-03 22:30:00|3252.64|3249.64|3251.54|3248.54|3252.64|3249.64|3251.54|3248.54|0
1596494100000|2020-08-03 22:35:00|3251.74|3248.74|3252.34|3249.34|3252.54|3249.54|3251.74|3248.74|0
1596494400000|2020-08-03 22:40:00|3252.24|3249.24|3252.74|3249.74|3252.74|3249.74|3252.24|3249.24|0
1596494700000|2020-08-03 22:45:00|3252.64|3249.64|3252.24|3249.24|3252.64|3249.64|3252.04|3249.04|0
1596495000000|2020-08-03 22:50:00|3252.54|3249.54|3252.54|3249.54|3252.54|3249.54|3252.04|3249.04|0
1596495300000|2020-08-03 22:55:00|3252.74|3249.74|3252.64|3249.64|3252.94|3249.94|3252.54|3249.54|0
1596495600000|2020-08-03 23:00:00|3252.54|3249.54|3252.74|3249.74|3252.74|3249.74|3252.14|3249.14|0
1596495900000|2020-08-03 23:05:00|3252.54|3249.54|3252.54|3249.54|3252.74|3249.74|3252.54|3249.54|0
1596496200000|2020-08-03 23:10:00|3252.74|3249.74|3252.94|3249.94|3253.74|3250.74|3251.54|3248.54|0
1596496500000|2020-08-03 23:15:00|3253.14|3250.14|3253.24|3250.24|3253.44|3250.44|3252.84|3249.84|0
1596496800000|2020-08-03 23:20:00|3253.34|3250.34|3253.94|3250.94|3253.94|3250.94|3253.24|3250.24|0
1596497100000|2020-08-03 23:25:00|3254.14|3251.14|3253.44|3250.44|3254.14|3251.14|3253.44|3250.44|0
1596497400000|2020-08-03 23:30:00|3253.74|3250.74|3254.94|3251.94|3254.94|3251.94|3253.74|3250.74|0
1596497700000|2020-08-03 23:35:00|3254.84|3251.84|3255.44|3252.44|3255.44|3252.44|3254.44|3251.44|0
1596498000000|2020-08-03 23:40:00|3255.24|3252.24|3253.74|3250.74|3255.24|3252.24|3253.44|3250.44|0
1596498300000|2020-08-03 23:45:00|3253.94|3250.94|3253.94|3250.94|3254.24|3251.24|3253.74|3250.74|0
1596498600000|2020-08-03 23:50:00|3253.74|3250.74|3252.94|3249.94|3253.74|3250.74|3251.74|3248.74|0
1596498900000|2020-08-03 23:55:00|3252.84|3249.84|3252.94|3249.94|3253.94|3250.94|3252.54|3249.54|0
1596499200000|2020-08-04 00:00:00|3253.24|3250.24|3252.24|3249.24|3253.74|3250.74|3251.54|3248.54|0
1596499500000|2020-08-04 00:05:00|3252.04|3249.04|3251.54|3248.54|3252.54|3249.54|3251.24|3248.24|0
1596499800000|2020-08-04 00:10:00|3251.24|3248.24|3253.54|3250.54|3253.74|3250.74|3250.04|3247.04|0
1596500100000|2020-08-04 00:15:00|3253.74|3250.74|3259.24|3257.24|3261.24|3259.24|3253.74|3250.74|953
1596500400000|2020-08-04 00:20:00|3258.24|3256.24|3259.24|3257.24|3260.24|3258.24|3258.24|3256.24|582
1596500700000|2020-08-04 00:25:00|3259.74|3257.74|3262.24|3260.24|3262.24|3260.24|3259.74|3257.74|321
1596501000000|2020-08-04 00:30:00|3263.24|3261.24|3263.24|3261.24|3263.24|3261.24|3262.24|3260.24|283
1596501300000|2020-08-04 00:35:00|3262.24|3260.24|3261.24|3259.24|3263.24|3261.24|3261.24|3259.24|175
1596501600000|2020-08-04 00:40:00|3261.74|3259.74|3262.24|3260.24|3263.24|3261.24|3261.24|3259.24|109
1596501900000|2020-08-04 00:45:00|3263.24|3261.24|3263.24|3261.24|3263.24|3261.24|3261.24|3259.24|176
1596502200000|2020-08-04 00:50:00|3264.24|3262.24|3263.24|3261.24|3264.24|3262.24|3263.24|3261.24|266
1596502500000|2020-08-04 00:55:00|3262.74|3260.74|3262.24|3260.24|3263.24|3261.24|3262.24|3260.24|233
1596502800000|2020-08-04 01:00:00|3262.74|3260.74|3264.24|3262.24|3264.24|3262.24|3261.24|3259.24|193
1596503100000|2020-08-04 01:05:00|3264.74|3262.74|3264.24|3262.24|3265.24|3263.24|3264.24|3262.24|55
1596503400000|2020-08-04 01:10:00|3264.74|3262.74|3265.24|3263.24|3266.24|3264.24|3263.24|3261.24|146
1596503700000|2020-08-04 01:15:00|3265.74|3263.74|3265.24|3263.24|3266.24|3264.24|3264.24|3262.24|212
1596504000000|2020-08-04 01:20:00|3264.24|3262.24|3262.24|3260.24|3265.24|3263.24|3262.24|3260.24|129
1596504300000|2020-08-04 01:25:00|3262.74|3260.74|3257.24|3255.24|3262.74|3260.74|3253.24|3251.24|1074
1596504600000|2020-08-04 01:30:00|3256.24|3254.24|3258.24|3256.24|3259.24|3257.24|3255.74|3253.74|339
1596504900000|2020-08-04 01:35:00|3257.74|3255.74|3257.24|3255.24|3258.24|3256.24|3256.24|3254.24|210
1596505200000|2020-08-04 01:40:00|3256.74|3254.74|3256.24|3254.24|3257.24|3255.24|3256.24|3254.24|82
1596505500000|2020-08-04 01:45:00|3255.24|3253.24|3256.24|3254.24|3256.24|3254.24|3255.24|3253.24|276
1596505800000|2020-08-04 01:50:00|3255.74|3253.74|3256.24|3254.24|3256.24|3254.24|3255.24|3253.24|273
1596506100000|2020-08-04 01:55:00|3255.24|3253.24|3254.74|3252.74|3255.24|3253.24|3254.24|3252.24|89
1596506400000|2020-08-04 02:00:00|3255.24|3253.24|3256.24|3254.24|3258.24|3256.24|3254.24|3252.24|307
1596506700000|2020-08-04 02:05:00|3256.74|3254.74|3259.24|3257.24|3260.24|3258.24|3256.24|3254.24|156
1596507000000|2020-08-04 02:10:00|3259.74|3257.74|3261.24|3259.24|3261.24|3259.24|3259.74|3257.74|60
1596507300000|2020-08-04 02:15:00|3260.74|3258.74|3259.24|3257.24|3261.24|3259.24|3259.24|3257.24|73
1596507600000|2020-08-04 02:20:00|3258.24|3256.24|3257.24|3255.24|3259.24|3257.24|3257.24|3255.24|159
1596507900000|2020-08-04 02:25:00|3256.24|3254.24|3256.24|3254.24|3256.24|3254.24|3254.24|3252.24|208
1596508200000|2020-08-04 02:30:00|3255.24|3253.24|3254.24|3252.24|3255.24|3253.24|3254.24|3252.24|105
1596508500000|2020-08-04 02:35:00|3253.24|3251.24|3252.24|3250.24|3254.24|3252.24|3251.24|3249.24|371
1596508800000|2020-08-04 02:40:00|3252.74|3250.74|3252.24|3250.24|3254.24|3252.24|3252.24|3250.24|106
1596509100000|2020-08-04 02:45:00|3253.24|3251.24|3253.74|3251.74|3254.24|3252.24|3252.24|3250.24|270
1596509400000|2020-08-04 02:50:00|3254.24|3252.24|3256.24|3254.24|3256.24|3254.24|3254.24|3252.24|79
1596509700000|2020-08-04 02:55:00|3255.24|3253.24|3255.24|3253.24|3256.24|3254.24|3255.24|3253.24|30
1596510000000|2020-08-04 03:00:00|3255.74|3253.74|3254.24|3252.24|3256.24|3254.24|3254.24|3252.24|35
1596510300000|2020-08-04 03:05:00|3254.74|3252.74|3253.24|3251.24|3254.74|3252.74|3253.24|3251.24|35
1596510600000|2020-08-04 03:10:00|3253.74|3251.74|3253.24|3251.24|3254.24|3252.24|3253.24|3251.24|35
1596510900000|2020-08-04 03:15:00|3252.24|3250.24|3252.24|3250.24|3252.24|3250.24|3252.24|3250.24|73
1596511200000|2020-08-04 03:20:00|3252.74|3250.74|3253.24|3251.24|3253.24|3251.24|3252.24|3250.24|38
1596511500000|2020-08-04 03:25:00|3252.24|3250.24|3252.24|3250.24|3253.24|3251.24|3252.24|3250.24|44
1596511800000|2020-08-04 03:30:00|3252.74|3250.74|3253.24|3251.24|3254.24|3252.24|3252.24|3250.24|89
1596512100000|2020-08-04 03:35:00|3253.74|3251.74|3255.24|3253.24|3255.24|3253.24|3253.74|3251.74|33
1596512400000|2020-08-04 03:40:00|3256.24|3254.24|3254.24|3252.24|3256.24|3254.24|3254.24|3252.24|100
1596512700000|2020-08-04 03:45:00|||||||||148
1596513000000|2020-08-04 03:50:00|3253.24|3251.24|3252.24|3250.24|3253.24|3251.24|3252.24|3250.24|145
1596513300000|2020-08-04 03:55:00|3252.74|3250.74|3252.24|3250.24|3253.24|3251.24|3252.24|3250.24|44
1596513600000|2020-08-04 04:00:00|3251.24|3249.24|3252.24|3250.24|3252.24|3250.24|3251.24|3249.24|145
1596513900000|2020-08-04 04:05:00|3253.24|3251.24|3253.24|3251.24|3253.24|3251.24|3253.24|3251.24|20
1596514200000|2020-08-04 04:10:00|3252.24|3250.24|3253.24|3251.24|3254.24|3252.24|3252.24|3250.24|157
1596514500000|2020-08-04 04:15:00|3254.24|3252.24|3254.24|3252.24|3254.24|3252.24|3253.24|3251.24|63
1596514800000|2020-08-04 04:20:00|3255.24|3253.24|3255.24|3253.24|3256.24|3254.24|3254.24|3252.24|495
1596515100000|2020-08-04 04:25:00|||||||||41
1596515400000|2020-08-04 04:30:00|3256.24|3254.24|3261.24|3259.24|3261.24|3259.24|3256.24|3254.24|399
1596515700000|2020-08-04 04:35:00|3260.24|3258.24|3260.24|3258.24|3260.24|3258.24|3260.24|3258.24|114
1596516000000|2020-08-04 04:40:00|3261.24|3259.24|3261.24|3259.24|3261.24|3259.24|3261.24|3259.24|75
1596516300000|2020-08-04 04:45:00|3260.24|3258.24|3261.24|3259.24|3261.24|3259.24|3260.24|3258.24|125
1596516600000|2020-08-04 04:50:00|3260.74|3258.74|3258.24|3256.24|3260.74|3258.74|3258.24|3256.24|194
1596516900000|2020-08-04 04:55:00|3259.24|3257.24|3259.24|3257.24|3259.24|3257.24|3258.74|3256.74|168
1596517200000|2020-08-04 05:00:00|3258.74|3256.74|3258.24|3256.24|3258.74|3256.74|3258.24|3256.24|55
1596517500000|2020-08-04 05:05:00|3257.24|3255.24|3259.24|3257.24|3260.24|3258.24|3257.24|3255.24|225
1596517800000|2020-08-04 05:10:00|3258.24|3256.24|3257.74|3255.74|3258.24|3256.24|3257.24|3255.24|67
1596518100000|2020-08-04 05:15:00|3257.24|3255.24|3257.24|3255.24|3257.74|3255.74|3257.24|3255.24|14
1596518400000|2020-08-04 05:20:00|3256.24|3254.24|3258.24|3256.24|3258.24|3256.24|3256.24|3254.24|60
1596518700000|2020-08-04 05:25:00|3259.24|3257.24|3257.74|3255.74|3259.24|3257.24|3257.24|3255.24|289
1596519000000|2020-08-04 05:30:00|3257.24|3255.24|3259.24|3257.24|3259.24|3257.24|3257.24|3255.24|123
1596519300000|2020-08-04 05:35:00|3260.24|3258.24|3260.24|3258.24|3260.24|3258.24|3259.24|3257.24|166
1596519600000|2020-08-04 05:40:00|3261.24|3259.24|3260.24|3258.24|3263.24|3261.24|3260.24|3258.24|634
1596519900000|2020-08-04 05:45:00|3261.24|3259.24|3263.24|3261.24|3263.24|3261.24|3260.74|3258.74|407
1596520200000|2020-08-04 05:50:00|3263.74|3261.74|3264.24|3262.24|3264.24|3262.24|3263.24|3261.24|346
1596520500000|2020-08-04 05:55:00|3265.24|3263.24|3264.24|3262.24|3266.24|3264.24|3264.24|3262.24|465
1596520800000|2020-08-04 06:00:00|3263.99|3262.49|3256.99|3255.49|3264.99|3263.49|3256.99|3255.49|1642
1596521100000|2020-08-04 06:05:00|3255.99|3254.49|3255.99|3254.49|3256.99|3255.49|3252.99|3251.49|1304
1596521400000|2020-08-04 06:10:00|3254.99|3253.49|3262.99|3261.49|3262.99|3261.49|3253.99|3252.49|2488
1596521700000|2020-08-04 06:15:00|3263.99|3262.49|3260.99|3259.49|3263.99|3262.49|3260.99|3259.49|598
1596522000000|2020-08-04 06:20:00|3261.99|3260.49|3262.99|3261.49|3263.99|3262.49|3261.99|3260.49|410
1596522300000|2020-08-04 06:25:00|3263.49|3261.99|3262.99|3261.49|3263.99|3262.49|3261.99|3260.49|559
1596522600000|2020-08-04 06:30:00|3261.99|3260.49|3261.99|3260.49|3263.99|3262.49|3260.99|3259.49|681
1596522900000|2020-08-04 06:35:00|3262.99|3261.49|3272.99|3271.49|3273.49|3271.99|3262.99|3261.49|2770
1596523200000|2020-08-04 06:40:00|3272.49|3270.99|3272.99|3271.49|3273.99|3272.49|3269.99|3268.49|2181
1596523500000|2020-08-04 06:45:00|3271.99|3270.49|3270.99|3269.49|3271.99|3270.49|3269.99|3268.49|1417
1596523800000|2020-08-04 06:50:00|3269.99|3268.49|3270.99|3269.49|3270.99|3269.49|3268.99|3267.49|643
1596524100000|2020-08-04 06:55:00|3271.99|3270.49|3269.99|3268.49|3271.99|3270.49|3269.99|3268.49|1533
1596524400000|2020-08-04 07:00:00|3268.99|3267.49|3273.99|3272.49|3279.99|3278.49|3265.99|3264.49|13164
1596524700000|2020-08-04 07:05:00|3274.99|3273.49|3271.99|3270.49|3274.99|3273.49|3265.99|3264.49|9244
1596525000000|2020-08-04 07:10:00|3270.99|3269.49|3266.99|3265.49|3273.99|3272.49|3263.99|3262.49|5328
1596525300000|2020-08-04 07:15:00|3267.99|3266.49|3269.99|3268.49|3270.99|3269.49|3264.99|3263.49|4336
1596525600000|2020-08-04 07:20:00|3270.99|3269.49|3259.99|3258.49|3270.99|3269.49|3254.99|3253.49|8807
1596525900000|2020-08-04 07:25:00|3260.99|3259.49|3257.99|3256.49|3261.99|3260.49|3251.99|3250.49|11207
1596526200000|2020-08-04 07:30:00|3256.99|3255.49|3263.99|3262.49|3264.99|3263.49|3254.99|3253.49|8281
1596526500000|2020-08-04 07:35:00|3264.99|3263.49|3266.99|3265.49|3270.99|3269.49|3263.99|3262.49|4956
1596526800000|2020-08-04 07:40:00|3266.82|3265.32|3261.82|3260.32|3267.82|3266.32|3260.82|3259.32|5991
1596527100000|2020-08-04 07:45:00|3262.82|3261.32|3252.82|3251.32|3262.82|3261.32|3250.82|3249.32|8687
1596527400000|2020-08-04 07:50:00|3253.82|3252.32|3241.82|3240.32|3253.82|3252.32|3241.82|3240.32|8351
1596527700000|2020-08-04 07:55:00|3241.32|3239.82|3238.82|3237.32|3243.82|3242.32|3236.82|3235.32|10647
1596528000000|2020-08-04 08:00:00|3237.82|3236.32|3242.82|3241.32|3246.82|3245.32|3237.82|3236.32|8856
1596528300000|2020-08-04 08:05:00|3241.82|3240.32|3244.82|3243.32|3244.82|3243.32|3233.82|3232.32|11994
1596528600000|2020-08-04 08:10:00|3245.82|3244.32|3249.82|3248.32|3249.82|3248.32|3243.82|3242.32|6223
1596528900000|2020-08-04 08:15:00|3248.82|3247.32|3250.82|3249.32|3253.82|3252.32|3248.82|3247.32|6174
1596529200000|2020-08-04 08:20:00|3251.82|3250.32|3251.82|3250.32|3253.82|3252.32|3247.82|3246.32|4753
1596529500000|2020-08-04 08:25:00|3250.82|3249.32|3256.82|3255.32|3257.82|3256.32|3249.82|3248.32|2868
1596529800000|2020-08-04 08:30:00|3257.82|3256.32|3252.82|3251.32|3260.82|3259.32|3248.82|3247.32|7830
1596530100000|2020-08-04 08:35:00|3251.82|3250.32|3247.82|3246.32|3252.82|3251.32|3247.82|3246.32|3509
1596530400000|2020-08-04 08:40:00|3248.82|3247.32|3244.82|3243.32|3252.82|3251.32|3241.82|3240.32|5074
1596530700000|2020-08-04 08:45:00|3245.82|3244.32|3247.82|3246.32|3249.82|3248.32|3244.82|3243.32|3079
1596531000000|2020-08-04 08:50:00|3246.82|3245.32|3250.82|3249.32|3253.82|3252.32|3246.82|3245.32|3656
1596531300000|2020-08-04 08:55:00|3251.82|3250.32|3251.82|3250.32|3251.82|3250.32|3247.82|3246.32|1301
1596531600000|2020-08-04 09:00:00|3250.82|3249.32|3251.82|3250.32|3252.82|3251.32|3248.82|3247.32|2548
1596531900000|2020-08-04 09:05:00|3252.82|3251.32|3254.82|3253.32|3255.82|3254.32|3251.82|3250.32|5761
1596532200000|2020-08-04 09:10:00|3252.82|3251.32|3253.82|3252.32|3254.82|3253.32|3250.82|3249.32|3582
1596532500000|2020-08-04 09:15:00|3254.82|3253.32|3249.82|3248.32|3255.82|3254.32|3248.82|3247.32|1971
1596532800000|2020-08-04 09:20:00|3248.82|3247.32|3249.82|3248.32|3251.82|3250.32|3247.82|3246.32|3776
1596533100000|2020-08-04 09:25:00|3248.82|3247.32|3248.82|3247.32|3248.82|3247.32|3246.82|3245.32|2781
1596533400000|2020-08-04 09:30:00|3247.82|3246.32|3253.82|3252.32|3254.82|3253.32|3246.82|3245.32|4427
1596533700000|2020-08-04 09:35:00|3252.82|3251.32|3246.82|3245.32|3253.82|3252.32|3244.82|3243.32|3092
1596534000000|2020-08-04 09:40:00|3245.82|3244.32|3248.82|3247.32|3250.82|3249.32|3243.82|3242.32|6381
1596534300000|2020-08-04 09:45:00|3247.82|3246.32|3248.82|3247.32|3251.82|3250.32|3247.82|3246.32|3031
1596534600000|2020-08-04 09:50:00|3249.82|3248.32|3248.82|3247.32|3251.82|3250.32|3245.82|3244.32|2548
1596534900000|2020-08-04 09:55:00|3248.32|3246.82|3246.82|3245.32|3248.82|3247.32|3246.82|3245.32|2561
1596535200000|2020-08-04 10:00:00|3247.82|3246.32|3245.82|3244.32|3250.82|3249.32|3244.82|3243.32|2158
1596535500000|2020-08-04 10:05:00|3244.82|3243.32|3243.82|3242.32|3246.82|3245.32|3243.82|3242.32|2686
1596535800000|2020-08-04 10:10:00|3244.82|3243.32|3241.82|3240.32|3244.82|3243.32|3241.82|3240.32|3405
1596536100000|2020-08-04 10:15:00|3242.82|3241.32|3246.82|3245.32|3246.82|3245.32|3239.82|3238.32|2587
1596536400000|2020-08-04 10:20:00|3246.32|3244.82|3245.82|3244.32|3247.82|3246.32|3244.82|3243.32|1802
1596536700000|2020-08-04 10:25:00|3244.82|3243.32|3239.82|3238.32|3244.82|3243.32|3239.82|3238.32|1745
1596537000000|2020-08-04 10:30:00|3240.82|3239.32|3242.82|3241.32|3245.82|3244.32|3240.82|3239.32|1817
1596537300000|2020-08-04 10:35:00|3242.32|3240.82|3242.82|3241.32|3246.82|3245.32|3241.82|3240.32|1913
1596537600000|2020-08-04 10:40:00|3243.82|3242.32|3242.82|3241.32|3244.82|3243.32|3242.82|3241.32|4300
1596537900000|2020-08-04 10:45:00|3243.82|3242.32|3245.82|3244.32|3246.82|3245.32|3241.82|3240.32|1598
1596538200000|2020-08-04 10:50:00|3246.82|3245.32|3247.82|3246.32|3248.82|3247.32|3245.82|3244.32|1817
1596538500000|2020-08-04 10:55:00|3248.82|3247.32|3246.82|3245.32|3249.82|3248.32|3246.82|3245.32|2503
1596538800000|2020-08-04 11:00:00|3247.82|3246.32|3248.82|3247.32|3251.82|3250.32|3247.32|3245.82|3787
1596539100000|2020-08-04 11:05:00|3247.82|3246.32|3249.82|3248.32|3250.82|3249.32|3246.82|3245.32|2291
1596539400000|2020-08-04 11:10:00|3250.82|3249.32|3247.82|3246.32|3250.82|3249.32|3247.82|3246.32|3773
1596539700000|2020-08-04 11:15:00|3246.82|3245.32|3242.82|3241.32|3246.82|3245.32|3241.82|3240.32|4714
1596540000000|2020-08-04 11:20:00|3243.82|3242.32|3247.82|3246.32|3247.82|3246.32|3243.82|3242.32|2340
1596540300000|2020-08-04 11:25:00|3246.82|3245.32|3247.82|3246.32|3247.82|3246.32|3245.82|3244.32|6705
1596540600000|2020-08-04 11:30:00|3246.82|3245.32|3240.82|3239.32|3246.82|3245.32|3239.82|3238.32|9522
1596540900000|2020-08-04 11:35:00|3241.82|3240.32|3237.82|3236.32|3241.82|3240.32|3236.82|3235.32|4690
1596541200000|2020-08-04 11:40:00|3236.82|3235.32|3239.82|3238.32|3240.82|3239.32|3236.82|3235.32|4313
1596541500000|2020-08-04 11:45:00|3240.82|3239.32|3239.82|3238.32|3240.82|3239.32|3238.82|3237.32|1321
1596541800000|2020-08-04 11:50:00|3238.82|3237.32|3238.82|3237.32|3238.82|3237.32|3233.82|3232.32|3077
1596542100000|2020-08-04 11:55:00|3239.82|3238.32|3241.82|3240.32|3242.82|3241.32|3239.82|3238.32|8649
1596542400000|2020-08-04 12:00:00|3241.32|3239.82|3237.82|3236.32|3241.82|3240.32|3235.82|3234.32|3381
1596542700000|2020-08-04 12:05:00|3238.32|3236.82|3242.82|3241.32|3242.82|3241.32|3237.82|3236.32|1783
1596543000000|2020-08-04 12:10:00|3241.82|3240.32|3242.82|3241.32|3243.82|3242.32|3241.82|3240.32|4101
1596543300000|2020-08-04 12:15:00|3241.82|3240.32|3240.82|3239.32|3242.82|3241.32|3240.82|3239.32|1447
1596543600000|2020-08-04 12:20:00|3240.32|3238.82|3240.82|3239.32|3240.82|3239.32|3238.82|3237.32|1018
1596543900000|2020-08-04 12:25:00|3241.82|3240.32|3240.65|3239.15|3241.82|3240.32|3237.82|3236.32|1160
1596544200000|2020-08-04 12:30:00|3239.65|3238.15|3239.75|3238.25|3240.65|3239.15|3237.75|3236.25|1894
1596544500000|2020-08-04 12:35:00|3238.75|3237.25|3238.75|3237.25|3238.75|3237.25|3234.75|3233.25|3183
1596544800000|2020-08-04 12:40:00|3237.75|3236.25|3240.75|3239.25|3240.75|3239.25|3237.75|3236.25|2251
1596545100000|2020-08-04 12:45:00|3239.75|3238.25|3242.75|3241.25|3242.75|3241.25|3239.75|3238.25|2248
1596545400000|2020-08-04 12:50:00|3243.75|3242.25|3231.75|3230.25|3243.75|3242.25|3230.75|3229.25|9542
1596545700000|2020-08-04 12:55:00|3232.75|3231.25|3236.75|3235.25|3237.75|3236.25|3231.75|3230.25|5547
1596546000000|2020-08-04 13:00:00|3235.75|3234.25|3240.75|3239.25|3240.75|3239.25|3234.75|3233.25|3967
1596546300000|2020-08-04 13:05:00|3239.75|3238.25|3238.75|3237.25|3239.75|3238.25|3237.75|3236.25|3413
1596546600000|2020-08-04 13:10:00|3239.75|3238.25|3240.75|3239.25|3242.75|3241.25|3238.75|3237.25|6245
1596546900000|2020-08-04 13:15:00|3239.75|3238.25|3238.75|3237.25|3240.75|3239.25|3238.75|3237.25|3967
1596547200000|2020-08-04 13:20:00|3237.75|3236.25|3239.75|3238.25|3240.75|3239.25|3237.75|3236.25|1585
1596547500000|2020-08-04 13:25:00|3238.75|3237.25|3240.75|3239.25|3241.75|3240.25|3238.75|3237.25|2580
1596547800000|2020-08-04 13:30:00|3241.75|3240.25|3241.75|3240.25|3243.75|3242.25|3237.75|3236.25|7456
1596548100000|2020-08-04 13:35:00|3240.75|3239.25|3239.75|3238.25|3241.75|3240.25|3236.75|3235.25|5080
1596548400000|2020-08-04 13:40:00|3240.75|3239.25|3246.75|3245.25|3246.75|3245.25|3240.75|3239.25|8080
1596548700000|2020-08-04 13:45:00|3247.75|3246.25|3248.75|3247.25|3249.75|3248.25|3246.75|3245.25|3170
1596549000000|2020-08-04 13:50:00|3249.75|3248.25|3248.75|3247.25|3252.75|3251.25|3248.75|3247.25|3317
1596549300000|2020-08-04 13:55:00|3249.75|3248.25|3249.75|3248.25|3252.75|3251.25|3249.75|3248.25|2701
1596549600000|2020-08-04 14:00:00|3251.75|3250.25|3253.75|3252.25|3257.75|3256.25|3249.75|3248.25|8052
1596549900000|2020-08-04 14:05:00|3254.75|3253.25|3258.75|3257.25|3258.75|3257.25|3254.75|3253.25|4560
1596550200000|2020-08-04 14:10:00|3258.26|3256.76|3257.26|3255.76|3258.26|3256.76|3256.26|3254.76|5535
1596550500000|2020-08-04 14:15:00|3258.26|3256.76|3258.26|3256.76|3258.26|3256.76|3256.26|3254.76|5621
1596550800000|2020-08-04 14:20:00|3257.26|3255.76|3256.26|3254.76|3258.26|3256.76|3256.26|3254.76|5731
1596551100000|2020-08-04 14:25:00|3257.26|3255.76|3255.26|3253.76|3258.26|3256.76|3253.26|3251.76|6737
1596551400000|2020-08-04 14:30:00|3254.26|3252.76|3250.26|3248.76|3256.26|3254.76|3249.26|3247.76|9280
1596551700000|2020-08-04 14:35:00|3251.26|3249.76|3251.26|3249.76|3253.26|3251.76|3250.26|3248.76|6383
1596552000000|2020-08-04 14:40:00|3252.26|3250.76|3250.26|3248.76|3252.26|3250.76|3250.26|3248.76|7854
1596552300000|2020-08-04 14:45:00|3249.26|3247.76|3251.26|3249.76|3252.26|3250.76|3249.26|3247.76|10710
1596552600000|2020-08-04 14:50:00|3252.26|3250.76|3255.26|3253.76|3256.26|3254.76|3251.26|3249.76|5905
1596552900000|2020-08-04 14:55:00|3256.26|3254.76|3256.26|3254.76|3259.26|3257.76|3253.26|3251.76|6772
1596553200000|2020-08-04 15:00:00|3256.76|3255.26|3258.26|3256.76|3259.26|3257.76|3254.26|3252.76|6843
1596553500000|2020-08-04 15:05:00|3257.26|3255.76|3256.26|3254.76|3258.26|3256.76|3253.76|3252.26|4497
1596553800000|2020-08-04 15:10:00|3255.26|3253.76|3256.26|3254.76|3259.26|3257.76|3255.26|3253.76|5979
1596554100000|2020-08-04 15:15:00|3255.26|3253.76|3255.26|3253.76|3256.26|3254.76|3254.26|3252.76|3493
1596554400000|2020-08-04 15:20:00|3256.26|3254.76|3252.26|3250.76|3257.26|3255.76|3252.26|3250.76|11756
1596554700000|2020-08-04 15:25:00|3253.26|3251.76|3253.26|3251.76|3255.26|3253.76|3252.26|3250.76|17044
1596555000000|2020-08-04 15:30:00|3252.26|3250.76|3253.26|3251.76|3254.26|3252.76|3250.26|3248.76|43546
1596555300000|2020-08-04 15:35:00|3254.26|3252.76|3253.26|3251.76|3256.26|3254.76|3253.26|3251.76|19225
1596555600000|2020-08-04 15:40:00|3254.26|3252.76|3256.26|3254.76|3258.26|3256.76|3254.26|3252.76|12248
1596555900000|2020-08-04 15:45:00|3255.26|3253.76|3255.26|3253.76|3256.26|3254.76|3253.26|3251.76|6572
1596556200000|2020-08-04 15:50:00|3256.26|3254.76|3256.26|3254.76|3257.26|3255.76|3256.26|3254.76|6369
1596556500000|2020-08-04 15:55:00|3257.26|3255.76|3255.26|3253.76|3257.26|3255.76|3254.26|3252.76|2856
1596556800000|2020-08-04 16:00:00|3256.26|3254.76|3253.26|3251.76|3256.26|3254.76|3253.26|3251.76|1889
1596557100000|2020-08-04 16:05:00|3252.26|3250.76|3249.26|3247.76|3252.26|3250.76|3248.26|3246.76|12982
1596557400000|2020-08-04 16:10:00|3248.26|3246.76|3248.26|3246.76|3249.26|3247.76|3247.26|3245.76|1017
1596557700000|2020-08-04 16:15:00|3249.26|3247.76|3251.26|3249.76|3251.26|3249.76|3248.26|3246.76|813
1596558000000|2020-08-04 16:20:00|3252.26|3250.76|3253.26|3251.76|3253.26|3251.76|3251.26|3249.76|2027
1596558300000|2020-08-04 16:25:00|3254.26|3252.76|3254.26|3252.76|3254.26|3252.76|3253.26|3251.76|661
1596558600000|2020-08-04 16:30:00|3255.26|3253.76|3255.26|3253.76|3255.26|3253.76|3255.26|3253.76|2154
1596558900000|2020-08-04 16:35:00|3254.26|3252.76|3253.26|3251.76|3254.26|3252.76|3253.26|3251.76|469
1596559200000|2020-08-04 16:40:00|3252.26|3250.76|3253.26|3251.76|3253.26|3251.76|3252.26|3250.76|300
1596559500000|2020-08-04 16:45:00|3254.26|3252.76|3253.26|3251.76|3254.26|3252.76|3252.26|3250.76|799
1596559800000|2020-08-04 16:50:00|3252.26|3250.76|3252.26|3250.76|3252.26|3250.76|3252.26|3250.76|161
1596560100000|2020-08-04 16:55:00|3251.26|3249.76|3252.26|3250.76|3253.26|3251.76|3251.26|3249.76|792
1596560400000|2020-08-04 17:00:00|3251.76|3250.26|3249.26|3247.76|3251.76|3250.26|3249.26|3247.76|602
1596560700000|2020-08-04 17:05:00|3250.26|3248.76|3250.26|3248.76|3250.26|3248.76|3249.26|3247.76|719
1596561000000|2020-08-04 17:10:00|3251.26|3249.76|3252.76|3251.26|3253.26|3251.76|3250.26|3248.76|456
1596561300000|2020-08-04 17:15:00|3253.26|3251.76|3254.26|3252.76|3255.26|3253.76|3253.26|3251.76|1098
1596561600000|2020-08-04 17:20:00|3254.76|3253.26|3255.26|3253.76|3255.26|3253.76|3254.26|3252.76|428
1596561900000|2020-08-04 17:25:00|3256.26|3254.76|3255.26|3253.76|3256.26|3254.76|3255.26|3253.76|425
1596562200000|2020-08-04 17:30:00|3256.26|3254.76|3254.26|3252.76|3256.26|3254.76|3254.26|3252.76|998
1596562500000|2020-08-04 17:35:00|3255.26|3253.76|3256.26|3254.76|3256.26|3254.76|3254.26|3252.76|368
1596562800000|2020-08-04 17:40:00|3255.26|3253.76|3255.26|3253.76|3255.26|3253.76|3254.26|3252.76|298
1596563100000|2020-08-04 17:45:00|3254.26|3252.76|3254.26|3252.76|3255.76|3254.26|3253.26|3251.76|477
1596563400000|2020-08-04 17:50:00|3255.26|3253.76|3255.26|3253.76|3255.26|3253.76|3254.26|3252.76|208
1596563700000|2020-08-04 17:55:00|3256.26|3254.76|3255.26|3253.76|3256.26|3254.76|3255.26|3253.76|192
1596564000000|2020-08-04 18:00:00|3256.26|3254.76|3256.26|3254.76|3257.26|3255.76|3256.26|3254.76|774
1596564300000|2020-08-04 18:05:00|3255.76|3254.26|3255.26|3253.76|3256.26|3254.76|3254.26|3252.76|370
1596564600000|2020-08-04 18:10:00|3256.26|3254.76|3255.26|3253.76|3256.26|3254.76|3254.26|3252.76|387
1596564900000|2020-08-04 18:15:00|3255.76|3254.26|3254.26|3252.76|3256.26|3254.76|3254.26|3252.76|72
1596565200000|2020-08-04 18:20:00|3253.26|3251.76|3252.26|3250.76|3254.26|3252.76|3252.26|3250.76|321
1596565500000|2020-08-04 18:25:00|3251.26|3249.76|3249.26|3247.76|3252.26|3250.76|3248.26|3246.76|734
1596565800000|2020-08-04 18:30:00|3248.26|3246.76|3243.26|3241.76|3248.26|3246.76|3243.26|3241.76|1493
1596566100000|2020-08-04 18:35:00|3244.26|3242.76|3242.26|3240.76|3244.26|3242.76|3242.26|3240.76|916
1596566400000|2020-08-04 18:40:00|3243.26|3241.76|3245.26|3243.76|3245.26|3243.76|3243.26|3241.76|733
1596566700000|2020-08-04 18:45:00|3246.26|3244.76|3247.26|3245.76|3247.26|3245.76|3245.26|3243.76|319
1596567000000|2020-08-04 18:50:00|3246.26|3244.76|3248.26|3246.76|3248.26|3246.76|3246.26|3244.76|848
1596567300000|2020-08-04 18:55:00|3249.26|3247.76|3251.26|3249.76|3251.26|3249.76|3249.26|3247.76|127
1596567600000|2020-08-04 19:00:00|3252.26|3250.76|3252.26|3250.76|3252.26|3250.76|3251.26|3249.76|453
1596567900000|2020-08-04 19:05:00|3251.26|3249.76|3251.26|3249.76|3251.26|3249.76|3250.26|3248.76|213
1596568200000|2020-08-04 19:10:00|3252.26|3250.76|3251.26|3249.76|3252.26|3250.76|3250.26|3248.76|302
1596568500000|2020-08-04 19:15:00|3250.26|3248.76|3252.26|3250.76|3252.26|3250.76|3250.26|3248.76|403
1596568800000|2020-08-04 19:20:00|3253.26|3251.76|3253.26|3251.76|3253.26|3251.76|3251.26|3249.76|388
1596569100000|2020-08-04 19:25:00|3254.26|3252.76|3252.26|3250.76|3254.26|3252.76|3252.26|3250.76|385
1596569400000|2020-08-04 19:30:00|3252.76|3251.26|3251.26|3249.76|3253.26|3251.76|3249.26|3247.76|798
1596569700000|2020-08-04 19:35:00|3252.26|3250.76|3252.26|3250.76|3253.26|3251.76|3250.26|3248.76|406
1596570000000|2020-08-04 19:40:00|3252.76|3251.26|3253.26|3251.76|3254.26|3252.76|3252.26|3250.76|740
1596570300000|2020-08-04 19:45:00|3254.26|3252.76|3255.26|3253.76|3255.26|3253.76|3253.26|3251.76|885
1596570600000|2020-08-04 19:50:00|3255.76|3254.26|3256.26|3254.76|3257.26|3255.76|3254.26|3252.76|2199
1596570900000|2020-08-04 19:55:00|3257.26|3255.76|3259.26|3257.76|3259.26|3257.76|3256.26|3254.76|4691
1596571200000|2020-08-04 20:00:00|3260.51|3257.51|3259.01|3256.01|3260.71|3257.71|3258.81|3255.81|110
1596571500000|2020-08-04 20:05:00|3259.21|3256.21|3260.01|3257.01|3260.51|3257.51|3258.51|3255.51|0
1596571800000|2020-08-04 20:10:00|3259.71|3256.71|3260.11|3257.11|3260.81|3257.81|3259.21|3256.21|0
1596572100000|2020-08-04 20:15:00|3260.21|3257.21|3259.51|3256.51|3260.51|3257.51|3258.71|3255.71|0
1596572400000|2020-08-04 20:20:00|3259.71|3256.71|3260.01|3257.01|3260.31|3257.31|3259.61|3256.61|0
1596572700000|2020-08-04 20:25:00|3260.21|3257.21|3259.61|3256.61|3260.21|3257.21|3259.61|3256.61|0
1596573000000|2020-08-04 20:30:00|3259.11|3256.11|3257.61|3254.61|3259.11|3256.11|3256.91|3253.91|0
1596573300000|2020-08-04 20:35:00|3257.91|3254.91|3258.61|3255.61|3258.91|3255.91|3257.61|3254.61|0
1596573600000|2020-08-04 20:40:00|3258.41|3255.41|3258.11|3255.11|3258.61|3255.61|3257.91|3254.91|0
1596573900000|2020-08-04 20:45:00|3258.41|3255.41|3259.41|3256.41|3259.61|3256.61|3258.11|3255.11|0
1596574200000|2020-08-04 20:50:00|3259.11|3256.11|3260.61|3257.61|3260.81|3257.81|3259.11|3256.11|0
1596574500000|2020-08-04 20:55:00|3260.41|3257.41|3259.91|3256.91|3260.61|3257.61|3259.11|3256.11|0
1596574800000|2020-08-04 21:00:00|3259.41|3256.41|3258.81|3255.81|3259.51|3256.51|3258.61|3255.61|0
1596575100000|2020-08-04 21:05:00|3259.21|3256.21|3259.61|3256.61|3260.01|3257.01|3259.21|3256.21|0
1596575400000|2020-08-04 21:10:00|3259.51|3256.51|3259.71|3256.71|3259.71|3256.71|3259.51|3256.51|0
1596575700000|2020-08-04 21:15:00|3259.61|3256.61|3259.91|3256.91|3259.91|3256.91|3259.51|3256.51|0
1596576000000|2020-08-04 21:20:00|3259.71|3256.71|3259.91|3256.91|3260.11|3257.11|3259.71|3256.71|0
1596576300000|2020-08-04 21:25:00|3260.01|3257.01|3259.91|3256.91|3260.01|3257.01|3259.91|3256.91|0
1596576600000|2020-08-04 21:30:00|3259.81|3256.81|3260.31|3257.31|3260.41|3257.41|3259.81|3256.81|0
1596576900000|2020-08-04 21:35:00|3260.01|3257.01|3260.01|3257.01|3260.01|3257.01|3260.01|3257.01|0
1596577200000|2020-08-04 21:40:00|3260.11|3257.11|3260.31|3257.31|3260.31|3257.31|3260.01|3257.01|0
1596577500000|2020-08-04 21:45:00|3260.11|3257.11|3260.21|3257.21|3260.31|3257.31|3260.11|3257.11|0
1596577800000|2020-08-04 21:50:00|3260.31|3257.31|3260.21|3257.21|3260.31|3257.31|3260.11|3257.11|0
1596578100000|2020-08-04 21:55:00|3260.31|3257.31|3260.41|3257.41|3260.61|3257.61|3260.11|3257.11|0
1596578400000|2020-08-04 22:00:00|3260.81|3257.81|3259.71|3256.71|3261.01|3258.01|3258.81|3255.81|0
1596578700000|2020-08-04 22:05:00|3260.01|3257.01|3259.51|3256.51|3260.01|3257.01|3258.51|3255.51|0
1596579000000|2020-08-04 22:10:00|3259.21|3256.21|3259.71|3256.71|3259.71|3256.71|3259.01|3256.01|0
1596579300000|2020-08-04 22:15:00|3259.51|3256.51|3260.21|3257.21|3260.71|3257.71|3259.51|3256.51|0
1596579600000|2020-08-04 22:20:00|3260.51|3257.51|3260.01|3257.01|3260.51|3257.51|3260.01|3257.01|0
1596579900000|2020-08-04 22:25:00|3259.71|3256.71|3260.01|3257.01|3260.51|3257.51|3259.51|3256.51|0
1596580200000|2020-08-04 22:30:00|3260.21|3257.21|3260.21|3257.21|3260.21|3257.21|3259.61|3256.61|0
1596580500000|2020-08-04 22:35:00|3260.41|3257.41|3259.51|3256.51|3260.51|3257.51|3259.51|3256.51|0
1596580800000|2020-08-04 22:40:00|3259.71|3256.71|3260.01|3257.01|3260.21|3257.21|3259.51|3256.51|0
1596581100000|2020-08-04 22:45:00|3259.71|3256.71|3260.21|3257.21|3261.01|3258.01|3259.71|3256.71|0
1596581400000|2020-08-04 22:50:00|3260.51|3257.51|3260.71|3257.71|3260.71|3257.71|3260.21|3257.21|0
1596581700000|2020-08-04 22:55:00|3260.61|3257.61|3260.51|3257.51|3260.61|3257.61|3260.21|3257.21|0
1596582000000|2020-08-04 23:00:00|3260.21|3257.21|3260.01|3257.01|3260.51|3257.51|3260.01|3257.01|0
1596582300000|2020-08-04 23:05:00|3260.21|3257.21|3260.21|3257.21|3260.51|3257.51|3260.01|3257.01|0
1596582600000|2020-08-04 23:10:00|3260.51|3257.51|3260.21|3257.21|3260.51|3257.51|3260.01|3257.01|0
1596582900000|2020-08-04 23:15:00|3260.01|3257.01|3260.01|3257.01|3260.21|3257.21|3259.71|3256.71|0
1596583200000|2020-08-04 23:20:00|3259.71|3256.71|3259.71|3256.71|3260.21|3257.21|3259.71|3256.71|0
1596583500000|2020-08-04 23:25:00|3260.01|3257.01|3260.21|3257.21|3260.51|3257.51|3260.01|3257.01|0
1596583800000|2020-08-04 23:30:00|3260.51|3257.51|3260.21|3257.21|3260.51|3257.51|3260.21|3257.21|0
1596584100000|2020-08-04 23:35:00|3260.51|3257.51|3260.71|3257.71|3260.71|3257.71|3260.51|3257.51|0
1596584400000|2020-08-04 23:40:00|3260.61|3257.61|3260.21|3257.21|3260.71|3257.71|3260.01|3257.01|0
1596584700000|2020-08-04 23:45:00|3260.41|3257.41|3260.51|3257.51|3260.51|3257.51|3259.71|3256.71|0
1596585000000|2020-08-04 23:50:00|3260.41|3257.41|3260.21|3257.21|3260.51|3257.51|3259.71|3256.71|0
1596585300000|2020-08-04 23:55:00|3260.01|3257.01|3259.51|3256.51|3260.51|3257.51|3259.51|3256.51|0
1596585600000|2020-08-05 00:00:00|3259.21|3256.21|3258.01|3255.01|3260.71|3257.71|3257.81|3254.81|0
1596585900000|2020-08-05 00:05:00|3257.81|3254.81|3256.81|3253.81|3258.51|3255.51|3256.51|3253.51|0
1596586200000|2020-08-05 00:10:00|3256.51|3253.51|3256.51|3253.51|3257.91|3254.91|3256.01|3253.01|0
1596586500000|2020-08-05 00:15:00|3256.81|3253.81|3254.51|3252.51|3258.51|3256.51|3253.51|3251.51|1054
1596586800000|2020-08-05 00:20:00|3255.51|3253.51|3254.51|3252.51|3256.51|3254.51|3253.51|3251.51|411
1596587100000|2020-08-05 00:25:00|3255.51|3253.51|3256.51|3254.51|3256.51|3254.51|3255.51|3253.51|114
1596587400000|2020-08-05 00:30:00|3255.51|3253.51|3256.51|3254.51|3256.51|3254.51|3255.01|3253.01|139
1596587700000|2020-08-05 00:35:00|3257.51|3255.51|3255.51|3253.51|3257.51|3255.51|3255.51|3253.51|150
1596588000000|2020-08-05 00:40:00|3256.51|3254.51|3256.51|3254.51|3256.51|3254.51|3255.51|3253.51|98
1596588300000|2020-08-05 00:45:00|3257.01|3255.01|3253.51|3251.51|3257.51|3255.51|3253.51|3251.51|184
1596588600000|2020-08-05 00:50:00|3254.01|3252.01|3252.51|3250.51|3254.51|3252.51|3252.51|3250.51|178
1596588900000|2020-08-05 00:55:00|3252.01|3250.01|3252.01|3250.01|3252.51|3250.51|3249.51|3247.51|483
1596589200000|2020-08-05 01:00:00|3252.51|3250.51|3252.51|3250.51|3252.51|3250.51|3251.51|3249.51|80
1596589500000|2020-08-05 01:05:00|3253.51|3251.51|3251.51|3249.51|3253.51|3251.51|3251.51|3249.51|294
1596589800000|2020-08-05 01:10:00|3250.51|3248.51|3250.51|3248.51|3251.51|3249.51|3250.51|3248.51|174
1596590100000|2020-08-05 01:15:00|3251.01|3249.01|3254.51|3252.51|3254.51|3252.51|3250.51|3248.51|259
1596590400000|2020-08-05 01:20:00|3253.51|3251.51|3252.51|3250.51|3253.51|3251.51|3252.51|3250.51|111
1596590700000|2020-08-05 01:25:00|3253.01|3251.01|3253.51|3251.51|3253.51|3251.51|3253.01|3251.01|44
1596591000000|2020-08-05 01:30:00|3254.51|3252.51|3249.51|3247.51|3254.51|3252.51|3249.51|3247.51|352
1596591300000|2020-08-05 01:35:00|3248.51|3246.51|3248.51|3246.51|3248.51|3246.51|3247.51|3245.51|343
1596591600000|2020-08-05 01:40:00|3249.51|3247.51|3249.51|3247.51|3249.51|3247.51|3248.01|3246.01|186
1596591900000|2020-08-05 01:45:00|3248.51|3246.51|3248.51|3246.51|3248.51|3246.51|3247.51|3245.51|136
1596592200000|2020-08-05 01:50:00|3249.01|3247.01|3248.51|3246.51|3250.51|3248.51|3248.51|3246.51|152
1596592500000|2020-08-05 01:55:00|3249.01|3247.01|3249.51|3247.51|3249.51|3247.51|3248.51|3246.51|176
1596592800000|2020-08-05 02:00:00|3248.51|3246.51|3249.51|3247.51|3249.51|3247.51|3247.51|3245.51|241
1596593100000|2020-08-05 02:05:00|3249.01|3247.01|3251.51|3249.51|3251.51|3249.51|3249.01|3247.01|179
1596593400000|2020-08-05 02:10:00|3252.51|3250.51|3252.51|3250.51|3252.51|3250.51|3252.01|3250.01|51
1596593700000|2020-08-05 02:15:00|3251.51|3249.51|3252.51|3250.51|3252.51|3250.51|3251.51|3249.51|94
1596594000000|2020-08-05 02:20:00|3252.01|3250.01|3252.51|3250.51|3253.51|3251.51|3251.51|3249.51|125
1596594300000|2020-08-05 02:25:00|3253.51|3251.51|3252.51|3250.51|3253.51|3251.51|3252.51|3250.51|40
1596594600000|2020-08-05 02:30:00|3253.51|3251.51|3250.51|3248.51|3253.51|3251.51|3250.51|3248.51|213
1596594900000|2020-08-05 02:35:00|3251.51|3249.51|3252.51|3250.51|3253.51|3251.51|3250.51|3248.51|145
1596595200000|2020-08-05 02:40:00|3253.01|3251.01|3254.51|3252.51|3254.51|3252.51|3252.51|3250.51|120
1596595500000|2020-08-05 02:45:00|3255.51|3253.51|3256.51|3254.51|3257.51|3255.51|3255.51|3253.51|164
1596595800000|2020-08-05 02:50:00|3257.01|3255.01|3257.51|3255.51|3257.51|3255.51|3257.01|3255.01|51
1596596100000|2020-08-05 02:55:00|3258.51|3256.51|3257.51|3255.51|3258.51|3256.51|3257.51|3255.51|164
1596596400000|2020-08-05 03:00:00|3256.51|3254.51|3257.51|3255.51|3257.51|3255.51|3256.51|3254.51|103
1596596700000|2020-08-05 03:05:00|3256.51|3254.51|3256.51|3254.51|3256.51|3254.51|3256.51|3254.51|27
1596597000000|2020-08-05 03:10:00|3257.01|3255.01|3257.51|3255.51|3258.51|3256.51|3257.01|3255.01|72
1596597300000|2020-08-05 03:15:00|3258.01|3256.01|3258.51|3256.51|3258.51|3256.51|3258.01|3256.01|5
1596597600000|2020-08-05 03:20:00|3259.51|3257.51|3258.51|3256.51|3259.51|3257.51|3258.51|3256.51|57
1596597900000|2020-08-05 03:25:00|3259.51|3257.51|3260.51|3258.51|3261.51|3259.51|3258.51|3256.51|358
1596598200000|2020-08-05 03:30:00|3261.51|3259.51|3262.51|3260.51|3263.51|3261.51|3261.51|3259.51|397
1596598500000|2020-08-05 03:35:00|3263.51|3261.51|3261.51|3259.51|3263.51|3261.51|3261.51|3259.51|142
1596598800000|2020-08-05 03:40:00|3262.51|3260.51|3260.51|3258.51|3262.51|3260.51|3260.51|3258.51|116
1596599100000|2020-08-05 03:45:00|3261.51|3259.51|3260.51|3258.51|3261.51|3259.51|3260.51|3258.51|126
1596599400000|2020-08-05 03:50:00|3261.01|3259.01|3261.51|3259.51|3261.51|3259.51|3260.51|3258.51|16
1596599700000|2020-08-05 03:55:00|3260.51|3258.51|3261.51|3259.51|3261.51|3259.51|3260.51|3258.51|41
1596600000000|2020-08-05 04:00:00|3260.51|3258.51|3261.51|3259.51|3261.51|3259.51|3260.51|3258.51|24
1596600300000|2020-08-05 04:05:00|3260.51|3258.51|3261.01|3259.01|3261.51|3259.51|3260.51|3258.51|68
1596600600000|2020-08-05 04:10:00|3260.51|3258.51|3260.51|3258.51|3261.51|3259.51|3260.51|3258.51|18
1596600900000|2020-08-05 04:15:00|3259.51|3257.51|3260.51|3258.51|3260.51|3258.51|3259.51|3257.51|110
1596601200000|2020-08-05 04:20:00|||||||||8
1596601500000|2020-08-05 04:25:00|||||||||10
1596601800000|2020-08-05 04:30:00|3259.51|3257.51|3259.51|3257.51|3260.51|3258.51|3259.51|3257.51|139
1596602100000|2020-08-05 04:35:00|3260.51|3258.51|3260.51|3258.51|3261.51|3259.51|3259.51|3257.51|125
1596602400000|2020-08-05 04:40:00|3259.51|3257.51|3260.51|3258.51|3260.51|3258.51|3259.51|3257.51|67
1596602700000|2020-08-05 04:45:00|3261.51|3259.51|3261.51|3259.51|3261.51|3259.51|3261.51|3259.51|31
1596603000000|2020-08-05 04:50:00|3260.51|3258.51|3259.51|3257.51|3260.51|3258.51|3259.51|3257.51|69
1596603300000|2020-08-05 04:55:00|3258.51|3256.51|3257.51|3255.51|3258.51|3256.51|3255.51|3253.51|343
1596603600000|2020-08-05 05:00:00|3256.51|3254.51|3255.51|3253.51|3257.51|3255.51|3255.51|3253.51|370
1596603900000|2020-08-05 05:05:00|3254.51|3252.51|3256.51|3254.51|3257.51|3255.51|3254.51|3252.51|70
1596604200000|2020-08-05 05:10:00|3257.51|3255.51|3257.51|3255.51|3258.01|3256.01|3256.51|3254.51|78
1596604500000|2020-08-05 05:15:00|3258.51|3256.51|3259.01|3257.01|3259.01|3257.01|3257.51|3255.51|63
1596604800000|2020-08-05 05:20:00|3258.51|3256.51|3259.51|3257.51|3259.51|3257.51|3258.51|3256.51|63
1596605100000|2020-08-05 05:25:00|3258.51|3256.51|3259.51|3257.51|3259.51|3257.51|3257.51|3255.51|142
1596605400000|2020-08-05 05:30:00|3259.01|3257.01|3257.51|3255.51|3259.51|3257.51|3257.51|3255.51|492
1596605700000|2020-08-05 05:35:00|3258.51|3256.51|3258.51|3256.51|3258.51|3256.51|3257.51|3255.51|144
1596606000000|2020-08-05 05:40:00|3259.51|3257.51|3264.51|3262.51|3265.51|3263.51|3259.51|3257.51|772
1596606300000|2020-08-05 05:45:00|3263.51|3261.51|3262.51|3260.51|3263.51|3261.51|3262.51|3260.51|450
1596606600000|2020-08-05 05:50:00|3263.51|3261.51|3262.51|3260.51|3263.51|3261.51|3261.51|3259.51|493
1596606900000|2020-08-05 05:55:00|3263.51|3261.51|3262.51|3260.51|3264.51|3262.51|3262.51|3260.51|602
1596607200000|2020-08-05 06:00:00|3262.26|3260.76|3263.26|3261.76|3263.26|3261.76|3259.26|3257.76|971
1596607500000|2020-08-05 06:05:00|3264.26|3262.76|3265.26|3263.76|3266.26|3264.76|3264.26|3262.76|622
1596607800000|2020-08-05 06:10:00|3264.26|3262.76|3263.26|3261.76|3264.26|3262.76|3262.26|3260.76|504
1596608100000|2020-08-05 06:15:00|3264.26|3262.76|3264.26|3262.76|3265.26|3263.76|3263.26|3261.76|388
1596608400000|2020-08-05 06:20:00|3264.76|3263.26|3267.26|3265.76|3267.26|3265.76|3264.26|3262.76|651
1596608700000|2020-08-05 06:25:00|3266.26|3264.76|3265.26|3263.76|3267.26|3265.76|3265.26|3263.76|814
1596609000000|2020-08-05 06:30:00|3266.26|3264.76|3268.26|3266.76|3269.26|3267.76|3266.26|3264.76|1224
1596609300000|2020-08-05 06:35:00|3267.26|3265.76|3268.26|3266.76|3268.26|3266.76|3266.26|3264.76|339
1596609600000|2020-08-05 06:40:00|3269.26|3267.76|3270.26|3268.76|3270.26|3268.76|3267.26|3265.76|1171
1596609900000|2020-08-05 06:45:00|3270.76|3269.26|3270.26|3268.76|3272.26|3270.76|3270.26|3268.76|2159
1596610200000|2020-08-05 06:50:00|3271.26|3269.76|3272.26|3270.76|3273.26|3271.76|3270.26|3268.76|1279
1596610500000|2020-08-05 06:55:00|3273.26|3271.76|3275.26|3273.76|3275.26|3273.76|3272.26|3270.76|2120
1596610800000|2020-08-05 07:00:00|3274.26|3272.76|3279.26|3277.76|3279.26|3277.76|3273.26|3271.76|16908
1596611100000|2020-08-05 07:05:00|3280.26|3278.76|3279.26|3277.76|3282.26|3280.76|3273.26|3271.76|8205
1596611400000|2020-08-05 07:10:00|3280.26|3278.76|3280.26|3278.76|3286.26|3284.76|3278.26|3276.76|7174
1596611700000|2020-08-05 07:15:00|3281.26|3279.76|3280.26|3278.76|3282.26|3280.76|3277.26|3275.76|6366
1596612000000|2020-08-05 07:20:00|3281.26|3279.76|3286.26|3284.76|3288.26|3286.76|3281.26|3279.76|8109
1596612300000|2020-08-05 07:25:00|3285.26|3283.76|3283.26|3281.76|3285.26|3283.76|3281.26|3279.76|5134
1596612600000|2020-08-05 07:30:00|3284.26|3282.76|3291.26|3289.76|3292.26|3290.76|3284.26|3282.76|8290
1596612900000|2020-08-05 07:35:00|3292.26|3290.76|3290.76|3289.26|3295.26|3293.76|3287.76|3286.26|7759
1596613200000|2020-08-05 07:40:00|3290.47|3288.97|3288.97|3287.47|3291.97|3290.47|3286.97|3285.47|4911
1596613500000|2020-08-05 07:45:00|3289.97|3288.47|3290.97|3289.47|3291.97|3290.47|3288.97|3287.47|4728
1596613800000|2020-08-05 07:50:00|3291.97|3290.47|3290.97|3289.47|3292.97|3291.47|3288.97|3287.47|4855
1596614100000|2020-08-05 07:55:00|3289.97|3288.47|3288.97|3287.47|3290.97|3289.47|3287.97|3286.47|5914
1596614400000|2020-08-05 08:00:00|3287.97|3286.47|3286.97|3285.47|3287.97|3286.47|3284.97|3283.47|5403
1596614700000|2020-08-05 08:05:00|3285.97|3284.47|3286.97|3285.47|3288.97|3287.47|3284.97|3283.47|6589
1596615000000|2020-08-05 08:10:00|3287.97|3286.47|3287.97|3286.47|3289.97|3288.47|3287.97|3286.47|2064
1596615300000|2020-08-05 08:15:00|3286.97|3285.47|3282.97|3281.47|3287.97|3286.47|3282.97|3281.47|6493
1596615600000|2020-08-05 08:20:00|3283.97|3282.47|3272.97|3271.47|3283.97|3282.47|3272.97|3271.47|11733
1596615900000|2020-08-05 08:25:00|3271.97|3270.47|3268.97|3267.47|3274.97|3273.47|3268.97|3267.47|10592
1596616200000|2020-08-05 08:30:00|3267.97|3266.47|3266.97|3265.47|3268.97|3267.47|3262.97|3261.47|9162
1596616500000|2020-08-05 08:35:00|3265.97|3264.47|3269.97|3268.47|3269.97|3268.47|3265.97|3264.47|6983
1596616800000|2020-08-05 08:40:00|3270.97|3269.47|3274.97|3273.47|3275.97|3274.47|3269.97|3268.47|5126
1596617100000|2020-08-05 08:45:00|3275.97|3274.47|3281.97|3280.47|3282.97|3281.47|3274.97|3273.47|8179
1596617400000|2020-08-05 08:50:00|3282.97|3281.47|3282.97|3281.47|3284.97|3283.47|3281.97|3280.47|6406
1596617700000|2020-08-05 08:55:00|3281.97|3280.47|3279.97|3278.47|3281.97|3280.47|3278.97|3277.47|5690
1596618000000|2020-08-05 09:00:00|3280.97|3279.47|3279.97|3278.47|3281.97|3280.47|3278.97|3277.47|2683
1596618300000|2020-08-05 09:05:00|3280.97|3279.47|3280.97|3279.47|3282.97|3281.47|3279.97|3278.47|1643
1596618600000|2020-08-05 09:10:00|3279.97|3278.47|3278.97|3277.47|3280.97|3279.47|3277.97|3276.47|7316
1596618900000|2020-08-05 09:15:00|3279.97|3278.47|3277.97|3276.47|3281.97|3280.47|3276.97|3275.47|2781
1596619200000|2020-08-05 09:20:00|3278.97|3277.47|3277.97|3276.47|3279.97|3278.47|3276.97|3275.47|1646
1596619500000|2020-08-05 09:25:00|3278.97|3277.47|3279.97|3278.47|3280.97|3279.47|3277.97|3276.47|1560
1596619800000|2020-08-05 09:30:00|3280.97|3279.47|3277.97|3276.47|3280.97|3279.47|3277.97|3276.47|4306
1596620100000|2020-08-05 09:35:00|3278.97|3277.47|3282.97|3281.47|3283.97|3282.47|3278.97|3277.47|4109
1596620400000|2020-08-05 09:40:00|3283.97|3282.47|3281.97|3280.47|3284.97|3283.47|3280.97|3279.47|4021
1596620700000|2020-08-05 09:45:00|3282.97|3281.47|3284.97|3283.47|3284.97|3283.47|3281.97|3280.47|2076
1596621000000|2020-08-05 09:50:00|3285.97|3284.47|3282.97|3281.47|3285.97|3284.47|3281.97|3280.47|1088
1596621300000|2020-08-05 09:55:00|3281.97|3280.47|3284.97|3283.47|3284.97|3283.47|3281.97|3280.47|1248
1596621600000|2020-08-05 10:00:00|3285.97|3284.47|3282.47|3280.97|3286.97|3285.47|3281.97|3280.47|2527
1596621900000|2020-08-05 10:05:00|3281.97|3280.47|3279.97|3278.47|3283.97|3282.47|3278.97|3277.47|4297
1596622200000|2020-08-05 10:10:00|3280.97|3279.47|3279.97|3278.47|3281.97|3280.47|3277.97|3276.47|915
1596622500000|2020-08-05 10:15:00|3280.97|3279.47|3280.97|3279.47|3283.97|3282.47|3279.97|3278.47|2466
1596622800000|2020-08-05 10:20:00|3281.97|3280.47|3278.97|3277.47|3281.97|3280.47|3277.97|3276.47|1442
1596623100000|2020-08-05 10:25:00|3277.97|3276.47|3279.97|3278.47|3280.97|3279.47|3277.97|3276.47|5926
1596623400000|2020-08-05 10:30:00|3278.97|3277.47|3279.97|3278.47|3280.97|3279.47|3278.97|3277.47|1935
1596623700000|2020-08-05 10:35:00|3280.97|3279.47|3280.97|3279.47|3280.97|3279.47|3278.97|3277.47|1353
1596624000000|2020-08-05 10:40:00|3281.97|3280.47|3281.97|3280.47|3283.97|3282.47|3281.97|3280.47|1786
1596624300000|2020-08-05 10:45:00|3282.97|3281.47|3277.97|3276.47|3282.97|3281.47|3277.97|3276.47|3550
1596624600000|2020-08-05 10:50:00|3278.97|3277.47|3277.97|3276.47|3279.97|3278.47|3275.97|3274.47|1929
1596624900000|2020-08-05 10:55:00|3278.97|3277.47|3281.97|3280.47|3282.97|3281.47|3277.97|3276.47|1485
1596625200000|2020-08-05 11:00:00|3280.97|3279.47|3277.97|3276.47|3281.97|3280.47|3277.97|3276.47|1874
1596625500000|2020-08-05 11:05:00|3278.47|3276.97|3278.97|3277.47|3278.97|3277.47|3276.97|3275.47|955
1596625800000|2020-08-05 11:10:00|3278.47|3276.97|3277.97|3276.47|3278.97|3277.47|3275.97|3274.47|1522
1596626100000|2020-08-05 11:15:00|3278.97|3277.47|3277.97|3276.47|3278.97|3277.47|3276.97|3275.47|918
1596626400000|2020-08-05 11:20:00|3278.97|3277.47|3276.97|3275.47|3278.97|3277.47|3276.97|3275.47|1111
1596626700000|2020-08-05 11:25:00|3277.97|3276.47|3277.97|3276.47|3277.97|3276.47|3276.97|3275.47|1594
1596627000000|2020-08-05 11:30:00|3276.97|3275.47|3279.97|3278.47|3279.97|3278.47|3276.97|3275.47|2340
1596627300000|2020-08-05 11:35:00|3280.97|3279.47|3278.97|3277.47|3281.97|3280.47|3278.97|3277.47|1604
1596627600000|2020-08-05 11:40:00|3279.46|3277.96|3279.46|3277.96|3280.46|3278.96|3278.46|3276.96|1482
1596627900000|2020-08-05 11:45:00|3278.46|3276.96|3276.46|3274.96|3278.46|3276.96|3274.46|3272.96|3502
1596628200000|2020-08-05 11:50:00|3275.46|3273.96|3278.46|3276.96|3278.46|3276.96|3275.46|3273.96|2464
1596628500000|2020-08-05 11:55:00|3277.46|3275.96|3280.46|3278.96|3280.46|3278.96|3277.46|3275.96|2126
1596628800000|2020-08-05 12:00:00|3279.46|3277.96|3274.46|3272.96|3279.46|3277.96|3273.46|3271.96|3614
1596629100000|2020-08-05 12:05:00|3273.46|3271.96|3275.46|3273.96|3275.96|3274.46|3273.46|3271.96|892
1596629400000|2020-08-05 12:10:00|3276.46|3274.96|3276.46|3274.96|3277.46|3275.96|3276.46|3274.96|1850
1596629700000|2020-08-05 12:15:00|3275.46|3273.96|3271.46|3269.96|3276.46|3274.96|3268.46|3266.96|5768
1596630000000|2020-08-05 12:20:00|3270.46|3268.96|3274.46|3272.96|3275.46|3273.96|3270.46|3268.96|2436
1596630300000|2020-08-05 12:25:00|3273.96|3272.46|3274.46|3272.96|3275.46|3273.96|3272.46|3270.96|1462
1596630600000|2020-08-05 12:30:00|3275.46|3273.96|3273.46|3271.96|3276.46|3274.96|3272.46|3270.96|2259
1596630900000|2020-08-05 12:35:00|3274.46|3272.96|3277.46|3275.96|3277.46|3275.96|3273.46|3271.96|5291
1596631200000|2020-08-05 12:40:00|3278.46|3276.96|3277.46|3275.96|3279.46|3277.96|3276.46|3274.96|2183
1596631500000|2020-08-05 12:45:00|3278.46|3276.96|3272.46|3270.96|3278.46|3276.96|3271.46|3269.96|2452
1596631800000|2020-08-05 12:50:00|3273.46|3271.96|3272.46|3270.96|3273.46|3271.96|3269.46|3267.96|2692
1596632100000|2020-08-05 12:55:00|3271.46|3269.96|3271.46|3269.96|3272.46|3270.96|3270.96|3269.46|1617
1596632400000|2020-08-05 13:00:00|3272.46|3270.96|3271.46|3269.96|3272.46|3270.96|3269.46|3267.96|1650
1596632700000|2020-08-05 13:05:00|3270.46|3268.96|3269.46|3267.96|3271.46|3269.96|3269.46|3267.96|1634
1596633000000|2020-08-05 13:10:00|||||||||2822
1596633300000|2020-08-05 13:15:00|3270.46|3268.96|3269.46|3267.96|3270.46|3268.96|3267.46|3265.96|3024
1596633600000|2020-08-05 13:20:00|3268.46|3266.96|3267.46|3265.96|3268.46|3266.96|3266.46|3264.96|2904
1596633900000|2020-08-05 13:25:00|3266.46|3264.96|3268.46|3266.96|3268.46|3266.96|3266.46|3264.96|5794
1596634200000|2020-08-05 13:30:00|3267.46|3265.96|3263.46|3261.96|3268.46|3266.96|3263.46|3261.96|4938
1596634500000|2020-08-05 13:35:00|3264.46|3262.96|3265.46|3263.96|3267.46|3265.96|3264.46|3262.96|9308
1596634800000|2020-08-05 13:40:00|3266.46|3264.96|3265.46|3263.96|3267.46|3265.96|3263.46|3261.96|5800
1596635100000|2020-08-05 13:45:00|3266.46|3264.96|3265.46|3263.96|3266.46|3264.96|3263.46|3261.96|6442
1596635400000|2020-08-05 13:50:00|3266.46|3264.96|3270.46|3268.96|3271.46|3269.96|3266.46|3264.96|8006
1596635700000|2020-08-05 13:55:00|3271.46|3269.96|3274.96|3273.46|3275.46|3273.96|3271.46|3269.96|8026
1596636000000|2020-08-05 14:00:00|3275.46|3273.96|3276.46|3274.96|3278.46|3276.96|3274.46|3272.96|10839
1596636300000|2020-08-05 14:05:00|3277.46|3275.96|3275.46|3273.96|3278.46|3276.96|3273.46|3271.96|9796
1596636600000|2020-08-05 14:10:00|3275.13|3273.63|3272.13|3270.63|3275.13|3273.63|3272.13|3270.63|3438
1596636900000|2020-08-05 14:15:00|3273.13|3271.63|3273.13|3271.63|3273.13|3271.63|3271.13|3269.63|3030
1596637200000|2020-08-05 14:20:00|3272.13|3270.63|3274.13|3272.63|3275.13|3273.63|3272.13|3270.63|2299
1596637500000|2020-08-05 14:25:00|3273.13|3271.63|3271.13|3269.63|3274.13|3272.63|3271.13|3269.63|7417
1596637800000|2020-08-05 14:30:00|3270.13|3268.63|3269.13|3267.63|3271.13|3269.63|3268.13|3266.63|5356
1596638100000|2020-08-05 14:35:00|3268.13|3266.63|3266.13|3264.63|3270.13|3268.63|3265.13|3263.63|8415
1596638400000|2020-08-05 14:40:00|3265.13|3263.63|3268.13|3266.63|3269.13|3267.63|3265.13|3263.63|11768
1596638700000|2020-08-05 14:45:00|3269.13|3267.63|3271.13|3269.63|3271.13|3269.63|3268.13|3266.63|3796
1596639000000|2020-08-05 14:50:00|3270.13|3268.63|3269.13|3267.63|3271.13|3269.63|3269.13|3267.63|7788
1596639300000|2020-08-05 14:55:00|3270.13|3268.63|3269.13|3267.63|3270.13|3268.63|3267.13|3265.63|4032
1596639600000|2020-08-05 15:00:00|3270.13|3268.63|3271.13|3269.63|3272.13|3270.63|3270.13|3268.63|4061
1596639900000|2020-08-05 15:05:00|3272.13|3270.63|3272.13|3270.63|3273.13|3271.63|3272.13|3270.63|1897
1596640200000|2020-08-05 15:10:00|3273.13|3271.63|3273.13|3271.63|3273.13|3271.63|3272.13|3270.63|5602
1596640500000|2020-08-05 15:15:00|3272.13|3270.63|3272.13|3270.63|3274.13|3272.63|3272.13|3270.63|6653
1596640800000|2020-08-05 15:20:00|3273.13|3271.63|3268.13|3266.63|3273.13|3271.63|3267.13|3265.63|10653
1596641100000|2020-08-05 15:25:00|3267.13|3265.63|3267.13|3265.63|3270.13|3268.63|3267.13|3265.63|16801
1596641400000|2020-08-05 15:30:00|3266.34|3264.84|3267.34|3265.84|3269.34|3267.84|3264.34|3262.84|30374
1596641700000|2020-08-05 15:35:00|3268.34|3266.84|3267.34|3265.84|3269.34|3267.84|3266.34|3264.84|11760
1596642000000|2020-08-05 15:40:00|3266.34|3264.84|3264.34|3262.84|3267.34|3265.84|3263.34|3261.84|7969
1596642300000|2020-08-05 15:45:00|3263.34|3261.84|3264.34|3262.84|3264.34|3262.84|3261.34|3259.84|4275
1596642600000|2020-08-05 15:50:00|3263.34|3261.84|3263.34|3261.84|3264.34|3262.84|3261.34|3259.84|4094
1596642900000|2020-08-05 15:55:00|3262.34|3260.84|3259.34|3257.84|3263.34|3261.84|3259.34|3257.84|5145
1596643200000|2020-08-05 16:00:00|3260.34|3258.84|3260.34|3258.84|3260.34|3258.84|3259.34|3257.84|4068
1596643500000|2020-08-05 16:05:00|3261.34|3259.84|3259.34|3257.84|3261.34|3259.84|3258.34|3256.84|2778
1596643800000|2020-08-05 16:10:00|3260.34|3258.84|3261.34|3259.84|3261.34|3259.84|3260.34|3258.84|1876
1596644100000|2020-08-05 16:15:00|3260.34|3258.84|3260.34|3258.84|3261.34|3259.84|3260.34|3258.84|1455
1596644400000|2020-08-05 16:20:00|3259.34|3257.84|3257.34|3255.84|3259.34|3257.84|3257.34|3255.84|3010
1596644700000|2020-08-05 16:25:00|3256.34|3254.84|3257.34|3255.84|3258.34|3256.84|3256.34|3254.84|1239
1596645000000|2020-08-05 16:30:00|3258.34|3256.84|3260.34|3258.84|3260.34|3258.84|3258.34|3256.84|913
1596645300000|2020-08-05 16:35:00|3259.34|3257.84|3261.34|3259.84|3262.34|3260.84|3259.34|3257.84|1175
1596645600000|2020-08-05 16:40:00|3260.34|3258.84|3260.34|3258.84|3261.34|3259.84|3260.34|3258.84|517
1596645900000|2020-08-05 16:45:00|3261.34|3259.84|3260.34|3258.84|3262.34|3260.84|3260.34|3258.84|543
1596646200000|2020-08-05 16:50:00|3261.34|3259.84|3262.34|3260.84|3262.34|3260.84|3259.34|3257.84|1147
1596646500000|2020-08-05 16:55:00|3261.34|3259.84|3262.34|3260.84|3263.34|3261.84|3261.34|3259.84|1291
1596646800000|2020-08-05 17:00:00|3263.34|3261.84|3260.34|3258.84|3263.34|3261.84|3260.34|3258.84|511
1596647100000|2020-08-05 17:05:00|3261.34|3259.84|3259.34|3257.84|3261.34|3259.84|3259.34|3257.84|258
1596647400000|2020-08-05 17:10:00|3258.34|3256.84|3259.34|3257.84|3259.34|3257.84|3258.34|3256.84|864
1596647700000|2020-08-05 17:15:00|3258.34|3256.84|3258.34|3256.84|3259.34|3257.84|3258.34|3256.84|1012
1596648000000|2020-08-05 17:20:00|3257.34|3255.84|3258.34|3256.84|3258.34|3256.84|3256.34|3254.84|844
1596648300000|2020-08-05 17:25:00|3259.34|3257.84|3258.34|3256.84|3259.34|3257.84|3258.34|3256.84|434
1596648600000|2020-08-05 17:30:00|3257.34|3255.84|3258.34|3256.84|3259.34|3257.84|3257.34|3255.84|729
1596648900000|2020-08-05 17:35:00|3259.34|3257.84|3259.34|3257.84|3259.34|3257.84|3258.34|3256.84|550
1596649200000|2020-08-05 17:40:00|3260.34|3258.84|3259.34|3257.84|3261.34|3259.84|3258.34|3256.84|1133
1596649500000|2020-08-05 17:45:00|3258.34|3256.84|3258.34|3256.84|3259.34|3257.84|3257.34|3255.84|803
1596649800000|2020-08-05 17:50:00|3257.34|3255.84|3258.34|3256.84|3260.34|3258.84|3257.34|3255.84|1811
1596650100000|2020-08-05 17:55:00|3259.34|3257.84|3262.34|3260.84|3262.34|3260.84|3258.34|3256.84|2080
1596650400000|2020-08-05 18:00:00|3263.34|3261.84|3261.34|3259.84|3263.34|3261.84|3261.34|3259.84|927
1596650700000|2020-08-05 18:05:00|3262.34|3260.84|3261.34|3259.84|3262.34|3260.84|3261.34|3259.84|225
1596651000000|2020-08-05 18:10:00|3261.84|3260.34|3260.34|3258.84|3262.34|3260.84|3260.34|3258.84|354
1596651300000|2020-08-05 18:15:00|3259.34|3257.84|3259.34|3257.84|3259.84|3258.34|3259.34|3257.84|227
1596651600000|2020-08-05 18:20:00|3260.34|3258.84|3260.34|3258.84|3260.34|3258.84|3259.84|3258.34|76
1596651900000|2020-08-05 18:25:00|3261.34|3259.84|3261.34|3259.84|3261.34|3259.84|3260.34|3258.84|508
1596652200000|2020-08-05 18:30:00|3260.34|3258.84|3259.34|3257.84|3261.34|3259.84|3258.34|3256.84|2056
1596652500000|2020-08-05 18:35:00|3259.84|3258.34|3260.34|3258.84|3260.34|3258.84|3259.34|3257.84|638
1596652800000|2020-08-05 18:40:00|3259.34|3257.84|3259.34|3257.84|3260.34|3258.84|3258.34|3256.84|251
1596653100000|2020-08-05 18:45:00|3258.34|3256.84|3258.34|3256.84|3258.84|3257.34|3257.34|3255.84|468
1596653400000|2020-08-05 18:50:00|3257.84|3256.34|3257.34|3255.84|3258.34|3256.84|3257.34|3255.84|1534
1596653700000|2020-08-05 18:55:00|3257.84|3256.34|3257.84|3256.34|3257.84|3256.34|3257.34|3255.84|128
1596654000000|2020-08-05 19:00:00|3258.34|3256.84|3259.34|3257.84|3259.34|3257.84|3257.34|3255.84|1299
1596654300000|2020-08-05 19:05:00|3258.34|3256.84|3257.34|3255.84|3260.34|3258.84|3256.84|3255.34|2679
1596654600000|2020-08-05 19:10:00|3256.84|3255.34|3256.34|3254.84|3257.34|3255.84|3256.34|3254.84|1089
1596654900000|2020-08-05 19:15:00|3257.34|3255.84|3257.34|3255.84|3257.34|3255.84|3256.34|3254.84|957
1596655200000|2020-08-05 19:20:00|3256.34|3254.84|3257.34|3255.84|3257.34|3255.84|3256.34|3254.84|410
1596655500000|2020-08-05 19:25:00|3256.34|3254.84|3256.34|3254.84|3257.34|3255.84|3256.34|3254.84|259
1596655800000|2020-08-05 19:30:00|3255.34|3253.84|3257.34|3255.84|3258.34|3256.84|3254.34|3252.84|1139
1596656100000|2020-08-05 19:35:00|3257.84|3256.34|3257.34|3255.84|3259.34|3257.84|3257.34|3255.84|612
1596656400000|2020-08-05 19:40:00|3258.34|3256.84|3255.34|3253.84|3258.34|3256.84|3254.34|3252.84|593
1596656700000|2020-08-05 19:45:00|3254.34|3252.84|3253.34|3251.84|3256.34|3254.84|3253.34|3251.84|930
1596657000000|2020-08-05 19:50:00|3252.34|3250.84|3257.34|3255.84|3257.34|3255.84|3251.84|3250.34|2384
1596657300000|2020-08-05 19:55:00|3258.34|3256.84|3256.34|3254.84|3258.34|3256.84|3256.34|3254.84|3904
1596657600000|2020-08-05 20:00:00|3258.09|3255.09|3256.89|3253.89|3258.29|3255.29|3256.89|3253.89|20
1596657900000|2020-08-05 20:05:00|3257.09|3254.09|3257.09|3254.09|3258.09|3255.09|3256.09|3253.09|0
1596658200000|2020-08-05 20:10:00|3257.39|3254.39|3253.19|3250.19|3257.89|3254.89|3252.79|3249.79|0
1596658500000|2020-08-05 20:15:00|3253.29|3250.29|3253.39|3250.39|3253.49|3250.49|3252.69|3249.69|0
1596658800000|2020-08-05 20:20:00|3253.29|3250.29|3253.39|3250.39|3253.49|3250.49|3253.19|3250.19|0
1596659100000|2020-08-05 20:25:00|3253.49|3250.49|3253.69|3250.69|3253.69|3250.69|3253.39|3250.39|0
1596659400000|2020-08-05 20:30:00|3253.79|3250.79|3255.29|3252.29|3255.29|3252.29|3253.29|3250.29|0
1596659700000|2020-08-05 20:35:00|3254.99|3251.99|3254.49|3251.49|3255.29|3252.29|3254.29|3251.29|0
1596660000000|2020-08-05 20:40:00|3254.29|3251.29|3254.49|3251.49|3254.99|3251.99|3254.29|3251.29|0
1596660300000|2020-08-05 20:45:00|3254.79|3251.79|3254.79|3251.79|3254.99|3251.99|3254.09|3251.09|0
1596660600000|2020-08-05 20:50:00|3254.49|3251.49|3254.79|3251.79|3254.99|3251.99|3254.49|3251.49|0
1596660900000|2020-08-05 20:55:00|3254.99|3251.99|3255.59|3252.59|3255.79|3252.79|3254.79|3251.79|0
1596661200000|2020-08-05 21:00:00|3255.49|3252.49|3255.59|3252.59|3255.69|3252.69|3255.39|3252.39|0
1596661500000|2020-08-05 21:05:00|3255.29|3252.29|3254.99|3251.99|3255.39|3252.39|3254.99|3251.99|0
1596661800000|2020-08-05 21:10:00|3255.29|3252.29|3255.69|3252.69|3255.69|3252.69|3255.29|3252.29|0
1596662100000|2020-08-05 21:15:00|3255.59|3252.59|3255.49|3252.49|3255.59|3252.59|3255.49|3252.49|0
1596662400000|2020-08-05 21:20:00|3255.59|3252.59|3255.49|3252.49|3255.69|3252.69|3255.19|3252.19|0
1596662700000|2020-08-05 21:25:00|3255.19|3252.19|3255.49|3252.49|3255.49|3252.49|3255.19|3252.19|0
1596663300000|2020-08-05 21:35:00|3255.69|3252.69|3255.39|3252.39|3255.69|3252.69|3255.29|3252.29|0
1596663900000|2020-08-05 21:45:00|3255.29|3252.29|3255.29|3252.29|3255.29|3252.29|3255.29|3252.29|0
1596664200000|2020-08-05 21:50:00|3255.39|3252.39|3255.19|3252.19|3255.39|3252.39|3255.19|3252.19|0
1596664500000|2020-08-05 21:55:00|3255.09|3252.09|3255.39|3252.39|3255.49|3252.49|3255.09|3252.09|0
1596664800000|2020-08-05 22:00:00|3254.79|3251.79|3253.39|3250.39|3254.99|3251.99|3252.99|3249.99|0
1596665100000|2020-08-05 22:05:00|3253.59|3250.59|3254.19|3251.19|3254.39|3251.39|3253.39|3250.39|0
1596665400000|2020-08-05 22:10:00|3254.29|3251.29|3255.29|3252.29|3255.39|3252.39|3254.29|3251.29|0
1596665700000|2020-08-05 22:15:00|3255.19|3252.19|3255.39|3252.39|3255.69|3252.69|3254.89|3251.89|0
1596666000000|2020-08-05 22:20:00|3255.69|3252.69|3256.59|3253.59|3257.09|3254.09|3255.39|3252.39|0
1596666300000|2020-08-05 22:25:00|3256.49|3253.49|3256.99|3253.99|3257.09|3254.09|3256.39|3253.39|0
1596666600000|2020-08-05 22:30:00|3256.89|3253.89|3256.89|3253.89|3257.39|3254.39|3256.49|3253.49|0
1596666900000|2020-08-05 22:35:00|3256.99|3253.99|3256.89|3253.89|3257.09|3254.09|3256.59|3253.59|0
1596667200000|2020-08-05 22:40:00|3256.59|3253.59|3256.39|3253.39|3256.89|3253.89|3256.09|3253.09|0
1596667500000|2020-08-05 22:45:00|3256.09|3253.09|3256.59|3253.59|3256.59|3253.59|3256.09|3253.09|0
1596667800000|2020-08-05 22:50:00|3256.89|3253.89|3257.59|3254.59|3257.59|3254.59|3256.89|3253.89|0
1596668100000|2020-08-05 22:55:00|3257.39|3254.39|3257.39|3254.39|3257.59|3254.59|3257.39|3254.39|0
1596668400000|2020-08-05 23:00:00|3257.59|3254.59|3257.39|3254.39|3258.59|3255.59|3256.89|3253.89|0
1596668700000|2020-08-05 23:05:00|3257.19|3254.19|3257.19|3254.19|3257.39|3254.39|3256.89|3253.89|0
1596669000000|2020-08-05 23:10:00|3257.09|3254.09|3257.89|3254.89|3257.89|3254.89|3256.89|3253.89|0
1596669300000|2020-08-05 23:15:00|3257.59|3254.59|3257.09|3254.09|3258.09|3255.09|3255.69|3252.69|0
1596669600000|2020-08-05 23:20:00|3257.39|3254.39|3257.39|3254.39|3258.09|3255.09|3256.89|3253.89|0
1596669900000|2020-08-05 23:25:00|3257.59|3254.59|3257.89|3254.89|3258.29|3255.29|3257.09|3254.09|0
1596670200000|2020-08-05 23:30:00|3258.09|3255.09|3257.09|3254.09|3258.59|3255.59|3257.09|3254.09|0
1596670500000|2020-08-05 23:35:00|3257.19|3254.19|3257.39|3254.39|3257.59|3254.59|3257.09|3254.09|0
1596670800000|2020-08-05 23:40:00|3257.59|3254.59|3257.09|3254.09|3257.59|3254.59|3256.89|3253.89|0
1596671100000|2020-08-05 23:45:00|3256.99|3253.99|3257.09|3254.09|3257.39|3254.39|3256.39|3253.39|0
1596671400000|2020-08-05 23:50:00|3257.19|3254.19|3256.89|3253.89|3257.39|3254.39|3256.39|3253.39|0
1596671700000|2020-08-05 23:55:00|3256.59|3253.59|3256.59|3253.59|3257.59|3254.59|3256.39|3253.39|0
1596672000000|2020-08-06 00:00:00|3256.39|3253.39|3256.09|3253.09|3257.39|3254.39|3255.89|3252.89|0
1596672300000|2020-08-06 00:05:00|3256.39|3253.39|3256.09|3253.09|3257.39|3254.39|3255.69|3252.69|0
1596672600000|2020-08-06 00:10:00|3256.29|3253.29|3257.09|3254.09|3257.39|3254.39|3255.89|3252.89|0
1596672900000|2020-08-06 00:15:00|3257.19|3254.19|3260.59|3258.59|3260.59|3258.59|3255.59|3253.59|832
1596673200000|2020-08-06 00:20:00|3261.59|3259.59|3265.59|3263.59|3266.59|3264.59|3261.59|3259.59|552
1596673500000|2020-08-06 00:25:00|3266.09|3264.09|3270.59|3268.59|3270.59|3268.59|3264.59|3262.59|561
1596673800000|2020-08-06 00:30:00|3270.09|3268.09|3268.59|3266.59|3270.09|3268.09|3268.59|3266.59|422
1596674100000|2020-08-06 00:35:00|3269.59|3267.59|3268.59|3266.59|3269.59|3267.59|3268.59|3266.59|222
1596674400000|2020-08-06 00:40:00|3269.59|3267.59|3268.59|3266.59|3270.59|3268.59|3267.59|3265.59|217
1596674700000|2020-08-06 00:45:00|3267.59|3265.59|3270.59|3268.59|3271.59|3269.59|3267.59|3265.59|180
1596675000000|2020-08-06 00:50:00|3271.59|3269.59|3269.09|3267.09|3271.59|3269.59|3268.59|3266.59|174
1596675300000|2020-08-06 00:55:00|3268.59|3266.59|3270.59|3268.59|3270.59|3268.59|3268.59|3266.59|58
1596675600000|2020-08-06 01:00:00|3271.09|3269.09|3268.59|3266.59|3271.59|3269.59|3267.59|3265.59|103
1596675900000|2020-08-06 01:05:00|3269.09|3267.09|3269.59|3267.59|3270.59|3268.59|3268.59|3266.59|129
1596676200000|2020-08-06 01:10:00|3268.59|3266.59|3269.59|3267.59|3269.59|3267.59|3266.59|3264.59|211
1596676500000|2020-08-06 01:15:00|3269.09|3267.09|3271.59|3269.59|3271.59|3269.59|3269.09|3267.09|281
1596676800000|2020-08-06 01:20:00|3272.59|3270.59|3273.59|3271.59|3274.59|3272.59|3271.59|3269.59|324
1596677100000|2020-08-06 01:25:00|3272.59|3270.59|3272.59|3270.59|3273.59|3271.59|3271.59|3269.59|196
1596677400000|2020-08-06 01:30:00|3271.59|3269.59|3270.59|3268.59|3271.59|3269.59|3270.59|3268.59|236
1596677700000|2020-08-06 01:35:00|3271.59|3269.59|3270.59|3268.59|3271.59|3269.59|3270.59|3268.59|275
1596678000000|2020-08-06 01:40:00|3271.09|3269.09|3269.59|3267.59|3271.09|3269.09|3269.59|3267.59|77
1596678300000|2020-08-06 01:45:00|3268.59|3266.59|3267.59|3265.59|3268.59|3266.59|3267.59|3265.59|96
1596678600000|2020-08-06 01:50:00|3268.09|3266.09|3264.59|3262.59|3268.59|3266.59|3264.59|3262.59|335
1596678900000|2020-08-06 01:55:00|3265.09|3263.09|3263.59|3261.59|3265.09|3263.09|3263.59|3261.59|300
1596679200000|2020-08-06 02:00:00|3262.59|3260.59|3262.59|3260.59|3264.59|3262.59|3262.59|3260.59|249
1596679500000|2020-08-06 02:05:00|3261.59|3259.59|3257.59|3255.59|3261.59|3259.59|3257.59|3255.59|467
1596679800000|2020-08-06 02:10:00|3256.59|3254.59|3255.59|3253.59|3257.09|3255.09|3253.09|3251.09|708
1596680100000|2020-08-06 02:15:00|3256.59|3254.59|3259.59|3257.59|3259.59|3257.59|3255.59|3253.59|489
1596680400000|2020-08-06 02:20:00|3258.59|3256.59|3259.59|3257.59|3259.59|3257.59|3257.59|3255.59|302
1596680700000|2020-08-06 02:25:00|3258.59|3256.59|3256.59|3254.59|3258.59|3256.59|3256.59|3254.59|148
1596681000000|2020-08-06 02:30:00|3255.59|3253.59|3255.59|3253.59|3255.59|3253.59|3252.59|3250.59|493
1596681300000|2020-08-06 02:35:00|3254.59|3252.59|3254.59|3252.59|3254.59|3252.59|3253.59|3251.59|154
1596681600000|2020-08-06 02:40:00|3254.09|3252.09|3251.59|3249.59|3254.59|3252.59|3251.59|3249.59|166
1596681900000|2020-08-06 02:45:00|3250.59|3248.59|3252.59|3250.59|3252.59|3250.59|3247.59|3245.59|687
1596682200000|2020-08-06 02:50:00|3252.09|3250.09|3251.59|3249.59|3252.59|3250.59|3251.59|3249.59|391
1596682500000|2020-08-06 02:55:00|3252.09|3250.09|3247.59|3245.59|3252.09|3250.09|3247.59|3245.59|260
1596682800000|2020-08-06 03:00:00|3246.59|3244.59|3249.59|3247.59|3249.59|3247.59|3246.59|3244.59|250
1596683100000|2020-08-06 03:05:00|3250.59|3248.59|3251.59|3249.59|3251.59|3249.59|3250.59|3248.59|129
1596683400000|2020-08-06 03:10:00|3252.59|3250.59|3251.59|3249.59|3252.59|3250.59|3251.59|3249.59|181
1596683700000|2020-08-06 03:15:00|3252.59|3250.59|3254.59|3252.59|3254.59|3252.59|3252.59|3250.59|67
1596684000000|2020-08-06 03:20:00|3254.09|3252.09|3252.59|3250.59|3254.59|3252.59|3252.59|3250.59|181
1596684300000|2020-08-06 03:25:00|3253.59|3251.59|3251.59|3249.59|3253.59|3251.59|3251.59|3249.59|248
1596684600000|2020-08-06 03:30:00|3250.59|3248.59|3254.59|3252.59|3254.59|3252.59|3250.59|3248.59|96
1596684900000|2020-08-06 03:35:00|3255.09|3253.09|3253.59|3251.59|3256.59|3254.59|3253.59|3251.59|81
1596685200000|2020-08-06 03:40:00|3254.59|3252.59|3255.09|3253.09|3255.59|3253.59|3253.59|3251.59|167
1596685500000|2020-08-06 03:45:00|3254.59|3252.59|3253.59|3251.59|3255.59|3253.59|3252.59|3250.59|111
1596685800000|2020-08-06 03:50:00|3254.09|3252.09|3252.59|3250.59|3254.59|3252.59|3252.59|3250.59|88
1596686100000|2020-08-06 03:55:00|3253.09|3251.09|3251.59|3249.59|3253.59|3251.59|3251.59|3249.59|147
1596686400000|2020-08-06 04:00:00|3252.09|3250.09|3252.59|3250.59|3252.59|3250.59|3251.59|3249.59|42
1596686700000|2020-08-06 04:05:00|3253.09|3251.09|3254.59|3252.59|3254.59|3252.59|3252.59|3250.59|54
1596687000000|2020-08-06 04:10:00|3253.59|3251.59|3249.59|3247.59|3253.59|3251.59|3249.59|3247.59|209
1596687300000|2020-08-06 04:15:00|3250.09|3248.09|3248.59|3246.59|3250.59|3248.59|3247.09|3245.09|214
1596687600000|2020-08-06 04:20:00|3249.59|3247.59|3246.59|3244.59|3250.59|3248.59|3246.59|3244.59|124
1596687900000|2020-08-06 04:25:00|3247.09|3245.09|3249.59|3247.59|3249.59|3247.59|3246.59|3244.59|121
1596688200000|2020-08-06 04:30:00|3248.59|3246.59|3249.59|3247.59|3249.59|3247.59|3247.59|3245.59|123
1596688500000|2020-08-06 04:35:00|3250.59|3248.59|3249.59|3247.59|3250.59|3248.59|3249.59|3247.59|92
1596688800000|2020-08-06 04:40:00|3250.59|3248.59|3250.59|3248.59|3250.59|3248.59|3249.59|3247.59|77
1596689100000|2020-08-06 04:45:00|3249.59|3247.59|3250.59|3248.59|3251.59|3249.59|3249.59|3247.59|104
1596689400000|2020-08-06 04:50:00|3251.09|3249.09|3250.59|3248.59|3251.59|3249.59|3250.59|3248.59|55
1596689700000|2020-08-06 04:55:00|3250.09|3248.09|3250.59|3248.59|3251.59|3249.59|3250.09|3248.09|47
1596690000000|2020-08-06 05:00:00|3249.59|3247.59|3252.09|3250.09|3252.59|3250.59|3249.59|3247.59|198
1596690300000|2020-08-06 05:05:00|3252.59|3250.59|3254.59|3252.59|3254.59|3252.59|3251.59|3249.59|94
1596690600000|2020-08-06 05:10:00|3254.09|3252.09|3255.59|3253.59|3255.59|3253.59|3252.59|3250.59|295
1596690900000|2020-08-06 05:15:00|3254.59|3252.59|3253.59|3251.59|3254.59|3252.59|3252.59|3250.59|252
1596691200000|2020-08-06 05:20:00|3254.09|3252.09|3252.59|3250.59|3254.59|3252.59|3252.59|3250.59|173
1596691500000|2020-08-06 05:25:00|3251.59|3249.59|3252.59|3250.59|3252.59|3250.59|3251.59|3249.59|203
1596691800000|2020-08-06 05:30:00|3253.59|3251.59|3252.59|3250.59|3253.59|3251.59|3252.59|3250.59|369
1596692100000|2020-08-06 05:35:00|3253.59|3251.59|3253.59|3251.59|3253.59|3251.59|3251.59|3249.59|278
1596692400000|2020-08-06 05:40:00|3252.59|3250.59|3252.59|3250.59|3252.59|3250.59|3251.59|3249.59|235
1596692700000|2020-08-06 05:45:00|3253.09|3251.09|3254.59|3252.59|3255.59|3253.59|3252.59|3250.59|462
1596693000000|2020-08-06 05:50:00|3255.09|3253.09|3253.59|3251.59|3255.59|3253.59|3253.59|3251.59|174
1596693300000|2020-08-06 05:55:00|3254.09|3252.09|3253.59|3251.59|3254.09|3252.09|3251.59|3249.59|343
1596693600000|2020-08-06 06:00:00|3253.34|3251.84|3258.34|3256.84|3260.34|3258.84|3253.34|3251.84|1776
1596693900000|2020-08-06 06:05:00|3259.34|3257.84|3258.84|3257.34|3259.84|3258.34|3256.34|3254.84|1314
1596694200000|2020-08-06 06:10:00|3259.34|3257.84|3258.34|3256.84|3260.34|3258.84|3255.34|3253.84|781
1596694500000|2020-08-06 06:15:00|3258.84|3257.34|3260.34|3258.84|3260.34|3258.84|3258.34|3256.84|805
1596694800000|2020-08-06 06:20:00|3259.34|3257.84|3257.34|3255.84|3260.34|3258.84|3256.34|3254.84|381
1596695100000|2020-08-06 06:25:00|3258.34|3256.84|3258.34|3256.84|3258.34|3256.84|3257.34|3255.84|263
1596695400000|2020-08-06 06:30:00|3259.34|3257.84|3257.34|3255.84|3259.34|3257.84|3257.34|3255.84|445
1596695700000|2020-08-06 06:35:00|3258.34|3256.84|3257.34|3255.84|3258.34|3256.84|3256.34|3254.84|785
1596696000000|2020-08-06 06:40:00|3256.34|3254.84|3258.34|3256.84|3259.34|3257.84|3256.34|3254.84|3389
1596696300000|2020-08-06 06:45:00|3257.34|3255.84|3258.34|3256.84|3259.34|3257.84|3257.34|3255.84|3892
1596696600000|2020-08-06 06:50:00|3259.34|3257.84|3256.34|3254.84|3259.34|3257.84|3256.34|3254.84|2491
1596696900000|2020-08-06 06:55:00|3257.34|3255.84|3259.34|3257.84|3259.34|3257.84|3256.34|3254.84|1191
1596697200000|2020-08-06 07:00:00|3260.34|3258.84|3256.34|3254.84|3262.84|3261.34|3256.34|3254.84|6674
1596697500000|2020-08-06 07:05:00|3256.84|3255.34|3256.34|3254.84|3258.34|3256.84|3254.34|3252.84|4911
1596697800000|2020-08-06 07:10:00|3257.34|3255.84|3267.34|3265.84|3270.34|3268.84|3255.34|3253.84|8660
1596698100000|2020-08-06 07:15:00|3269.34|3267.84|3271.34|3269.84|3274.34|3272.84|3268.34|3266.84|5842
1596698400000|2020-08-06 07:20:00|3272.34|3270.84|3270.34|3268.84|3274.34|3272.84|3268.34|3266.84|5241
1596698700000|2020-08-06 07:25:00|3271.34|3269.84|3276.34|3274.84|3278.34|3276.84|3270.34|3268.84|5471
1596699000000|2020-08-06 07:30:00|3277.34|3275.84|3283.34|3281.84|3287.34|3285.84|3275.34|3273.84|10125
1596699300000|2020-08-06 07:35:00|3284.34|3282.84|3284.34|3282.84|3287.34|3285.84|3281.34|3279.84|8957
1596699600000|2020-08-06 07:40:00|3284.43|3282.93|3278.43|3276.93|3284.43|3282.93|3278.43|3276.93|4440
1596699900000|2020-08-06 07:45:00|3279.43|3277.93|3278.43|3276.93|3283.43|3281.93|3277.43|3275.93|4300
1596700200000|2020-08-06 07:50:00|3279.43|3277.93|3276.43|3274.93|3279.43|3277.93|3275.43|3273.93|3791
1596700500000|2020-08-06 07:55:00|3277.43|3275.93|3273.43|3271.93|3278.43|3276.93|3272.43|3270.93|4241
1596700800000|2020-08-06 08:00:00|3272.43|3270.93|3262.43|3260.93|3273.43|3271.93|3261.43|3259.93|12184
1596701100000|2020-08-06 08:05:00|3261.43|3259.93|3261.43|3259.93|3265.43|3263.93|3259.43|3257.93|6432
1596701400000|2020-08-06 08:10:00|3260.43|3258.93|3260.43|3258.93|3261.43|3259.93|3259.43|3257.93|5446
1596701700000|2020-08-06 08:15:00|3259.43|3257.93|3263.43|3261.93|3263.43|3261.93|3255.43|3253.93|5616
1596702000000|2020-08-06 08:20:00|3262.43|3260.93|3263.43|3261.93|3265.43|3263.93|3260.43|3258.93|5227
1596702300000|2020-08-06 08:25:00|3264.43|3262.93|3263.43|3261.93|3264.43|3262.93|3261.43|3259.93|4560
1596702600000|2020-08-06 08:30:00|3262.43|3260.93|3256.43|3254.93|3264.43|3262.93|3256.43|3254.93|5546
1596702900000|2020-08-06 08:35:00|3255.43|3253.93|3253.43|3251.93|3256.43|3254.93|3250.43|3248.93|4861
1596703200000|2020-08-06 08:40:00|3252.43|3250.93|3252.43|3250.93|3252.43|3250.93|3248.43|3246.93|6233
1596703500000|2020-08-06 08:45:00|3253.43|3251.93|3254.43|3252.93|3256.43|3254.93|3252.43|3250.93|5887
1596703800000|2020-08-06 08:50:00|3253.43|3251.93|3258.43|3256.93|3258.43|3256.93|3251.43|3249.93|4252
1596704100000|2020-08-06 08:55:00|3259.43|3257.93|3257.43|3255.93|3259.43|3257.93|3255.43|3253.93|3677
1596704400000|2020-08-06 09:00:00|3256.43|3254.93|3256.43|3254.93|3258.43|3256.93|3254.43|3252.93|2094
1596704700000|2020-08-06 09:05:00|3257.43|3255.93|3259.43|3257.93|3259.43|3257.93|3255.43|3253.93|1062
1596705000000|2020-08-06 09:10:00|3258.43|3256.93|3256.43|3254.93|3259.43|3257.93|3256.43|3254.93|3032
1596705300000|2020-08-06 09:15:00|3257.43|3255.93|3253.43|3251.93|3258.43|3256.93|3250.43|3248.93|4572
1596705600000|2020-08-06 09:20:00|3252.43|3250.93|3257.43|3255.93|3257.43|3255.93|3252.43|3250.93|7134
1596705900000|2020-08-06 09:25:00|3258.43|3256.93|3253.43|3251.93|3258.43|3256.93|3252.43|3250.93|3616
1596706200000|2020-08-06 09:30:00|3252.43|3250.93|3252.43|3250.93|3253.43|3251.93|3251.43|3249.93|1090
1596706500000|2020-08-06 09:35:00|3251.43|3249.93|3255.43|3253.93|3256.43|3254.93|3251.43|3249.93|1596
1596706800000|2020-08-06 09:40:00|3254.43|3252.93|3253.43|3251.93|3255.43|3253.93|3252.43|3250.93|1751
1596707100000|2020-08-06 09:45:00|3254.43|3252.93|3252.43|3250.93|3255.43|3253.93|3252.43|3250.93|1381
1596707400000|2020-08-06 09:50:00|3253.43|3251.93|3255.43|3253.93|3256.43|3254.93|3252.43|3250.93|2196
1596707700000|2020-08-06 09:55:00|3256.43|3254.93|3258.43|3256.93|3258.43|3256.93|3256.43|3254.93|1490
1596708000000|2020-08-06 10:00:00|3257.93|3256.43|3257.43|3255.93|3258.43|3256.93|3254.43|3252.93|3204
1596708300000|2020-08-06 10:05:00|3256.43|3254.93|3257.43|3255.93|3257.43|3255.93|3255.43|3253.93|1744
1596708600000|2020-08-06 10:10:00|3256.43|3254.93|3254.43|3252.93|3257.43|3255.93|3253.43|3251.93|2478
1596708900000|2020-08-06 10:15:00|3253.43|3251.93|3253.43|3251.93|3254.43|3252.93|3252.43|3250.93|1789
1596709200000|2020-08-06 10:20:00|3254.43|3252.93|3254.43|3252.93|3256.43|3254.93|3254.43|3252.93|3308
1596709500000|2020-08-06 10:25:00|3255.43|3253.93|3252.43|3250.93|3255.43|3253.93|3251.43|3249.93|2492
1596709800000|2020-08-06 10:30:00|3251.43|3249.93|3249.43|3247.93|3252.43|3250.93|3247.43|3245.93|3606
1596710100000|2020-08-06 10:35:00|3248.43|3246.93|3247.43|3245.93|3249.43|3247.93|3246.43|3244.93|2558
1596710400000|2020-08-06 10:40:00|3246.43|3244.93|3246.43|3244.93|3247.43|3245.93|3243.43|3241.93|5262
1596710700000|2020-08-06 10:45:00|3245.43|3243.93|3241.43|3239.93|3245.43|3243.93|3240.43|3238.93|6459
1596711000000|2020-08-06 10:50:00|3242.43|3240.93|3232.43|3230.93|3242.43|3240.93|3232.43|3230.93|10548
1596711300000|2020-08-06 10:55:00|3231.43|3229.93|3233.43|3231.93|3234.43|3232.93|3230.43|3228.93|7505
1596711600000|2020-08-06 11:00:00|3232.43|3230.93|3231.43|3229.93|3234.43|3232.93|3229.43|3227.93|5559
1596711900000|2020-08-06 11:05:00|3230.43|3228.93|3233.43|3231.93|3234.43|3232.93|3228.43|3226.93|3339
1596712200000|2020-08-06 11:10:00|3232.43|3230.93|3236.43|3234.93|3236.93|3235.43|3232.43|3230.93|2873
1596712500000|2020-08-06 11:15:00|3235.43|3233.93|3239.43|3237.93|3240.43|3238.93|3234.43|3232.93|3429
1596712800000|2020-08-06 11:20:00|3238.43|3236.93|3237.43|3235.93|3239.43|3237.93|3237.43|3235.93|3285
1596713100000|2020-08-06 11:25:00|3236.43|3234.93|3237.43|3235.93|3237.43|3235.93|3233.43|3231.93|2712
1596713400000|2020-08-06 11:30:00|3236.43|3234.93|3239.43|3237.93|3240.43|3238.93|3236.43|3234.93|2149
1596713700000|2020-08-06 11:35:00|3240.43|3238.93|3239.43|3237.93|3240.43|3238.93|3238.43|3236.93|1596
1596714000000|2020-08-06 11:40:00|3240.24|3238.74|3235.24|3233.74|3240.24|3238.74|3235.24|3233.74|2226
1596714300000|2020-08-06 11:45:00|3234.24|3232.74|3227.24|3225.74|3234.24|3232.74|3226.24|3224.74|4652
1596714600000|2020-08-06 11:50:00|3226.24|3224.74|3230.24|3228.74|3231.24|3229.74|3224.24|3222.74|6500
1596714900000|2020-08-06 11:55:00|3229.24|3227.74|3231.24|3229.74|3232.24|3230.74|3228.24|3226.74|4174
1596715200000|2020-08-06 12:00:00|3230.24|3228.74|3228.24|3226.74|3230.24|3228.74|3227.24|3225.74|4139
1596715500000|2020-08-06 12:05:00|3227.24|3225.74|3231.24|3229.74|3232.24|3230.74|3226.24|3224.74|3582
1596715800000|2020-08-06 12:10:00|3230.24|3228.74|3235.24|3233.74|3235.24|3233.74|3230.24|3228.74|2707
1596716100000|2020-08-06 12:15:00|3234.74|3233.24|3235.24|3233.74|3235.24|3233.74|3232.24|3230.74|2355
1596716400000|2020-08-06 12:20:00|3235.74|3234.24|3232.24|3230.74|3236.24|3234.74|3231.24|3229.74|2324
1596716700000|2020-08-06 12:25:00|3231.24|3229.74|3233.24|3231.74|3233.24|3231.74|3230.24|3228.74|2761
1596717000000|2020-08-06 12:30:00|3237.24|3235.74|3245.24|3243.74|3245.24|3243.74|3234.24|3232.74|9641
1596717300000|2020-08-06 12:35:00|3246.24|3244.74|3246.24|3244.74|3248.24|3246.74|3244.24|3242.74|4337
1596717600000|2020-08-06 12:40:00|3247.24|3245.74|3252.24|3250.74|3252.24|3250.74|3246.24|3244.74|5815
1596717900000|2020-08-06 12:45:00|3251.74|3250.24|3250.24|3248.74|3253.24|3251.74|3250.24|3248.74|2997
1596718200000|2020-08-06 12:50:00|3251.24|3249.74|3258.24|3256.74|3259.24|3257.74|3251.24|3249.74|6401
1596718500000|2020-08-06 12:55:00|3259.24|3257.74|3257.24|3255.74|3259.24|3257.74|3254.24|3252.74|4437
1596718800000|2020-08-06 13:00:00|3256.74|3255.24|3253.24|3251.74|3257.24|3255.74|3253.24|3251.74|4561
1596719100000|2020-08-06 13:05:00|3254.24|3252.74|3253.24|3251.74|3255.24|3253.74|3251.24|3249.74|7433
1596719400000|2020-08-06 13:10:00|3252.24|3250.74|3253.24|3251.74|3254.24|3252.74|3251.24|3249.74|4571
1596719700000|2020-08-06 13:15:00|3252.24|3250.74|3250.24|3248.74|3253.24|3251.74|3250.24|3248.74|2538
1596720000000|2020-08-06 13:20:00|3249.24|3247.74|3246.24|3244.74|3249.24|3247.74|3245.24|3243.74|7365
1596720300000|2020-08-06 13:25:00|3245.24|3243.74|3246.24|3244.74|3246.24|3244.74|3244.24|3242.74|4074
1596720600000|2020-08-06 13:30:00|3245.24|3243.74|3248.24|3246.74|3249.24|3247.74|3244.24|3242.74|4550
1596720900000|2020-08-06 13:35:00|3248.74|3247.24|3241.24|3239.74|3249.24|3247.74|3241.24|3239.74|5132
1596721200000|2020-08-06 13:40:00|3242.24|3240.74|3241.24|3239.74|3244.24|3242.74|3239.24|3237.74|4758
1596721500000|2020-08-06 13:45:00|3242.24|3240.74|3247.24|3245.74|3248.24|3246.74|3240.24|3238.74|6022
1596721800000|2020-08-06 13:50:00|3246.24|3244.74|3242.24|3240.74|3246.24|3244.74|3242.24|3240.74|11889
1596722100000|2020-08-06 13:55:00|3243.24|3241.74|3251.24|3249.74|3251.24|3249.74|3242.24|3240.74|5297
1596722400000|2020-08-06 14:00:00|3250.24|3248.74|3251.24|3249.74|3252.24|3250.74|3248.24|3246.74|5067
1596722700000|2020-08-06 14:05:00|3250.24|3248.74|3250.24|3248.74|3251.24|3249.74|3248.24|3246.74|7530
1596723000000|2020-08-06 14:10:00|3250.18|3248.68|3252.18|3250.68|3254.18|3252.68|3249.18|3247.68|3814
1596723300000|2020-08-06 14:15:00|3253.18|3251.68|3252.18|3250.68|3253.18|3251.68|3250.18|3248.68|2989
1596723600000|2020-08-06 14:20:00|3251.18|3249.68|3253.18|3251.68|3254.18|3252.68|3251.18|3249.68|3110
1596723900000|2020-08-06 14:25:00|3254.18|3252.68|3257.18|3255.68|3258.18|3256.68|3253.18|3251.68|7639
1596724200000|2020-08-06 14:30:00|3256.18|3254.68|3256.18|3254.68|3260.18|3258.68|3256.18|3254.68|5785
1596724500000|2020-08-06 14:35:00|3255.18|3253.68|3248.18|3246.68|3256.18|3254.68|3248.18|3246.68|6433
1596724800000|2020-08-06 14:40:00|3247.18|3245.68|3241.18|3239.68|3247.18|3245.68|3241.18|3239.68|5782
1596725100000|2020-08-06 14:45:00|3242.18|3240.68|3241.18|3239.68|3244.18|3242.68|3241.18|3239.68|4169
1596725400000|2020-08-06 14:50:00|3240.18|3238.68|3245.18|3243.68|3245.18|3243.68|3239.18|3237.68|5512
1596725700000|2020-08-06 14:55:00|3244.68|3243.18|3244.18|3242.68|3246.18|3244.68|3244.18|3242.68|3059
1596726000000|2020-08-06 15:00:00|3245.18|3243.68|3245.18|3243.68|3245.18|3243.68|3240.68|3239.18|7848
1596726300000|2020-08-06 15:05:00|3246.18|3244.68|3246.18|3244.68|3247.18|3245.68|3244.18|3242.68|5084
1596726600000|2020-08-06 15:10:00|3247.18|3245.68|3240.18|3238.68|3247.18|3245.68|3240.18|3238.68|4160
1596726900000|2020-08-06 15:15:00|3241.18|3239.68|3242.18|3240.68|3243.18|3241.68|3239.18|3237.68|6901
1596727200000|2020-08-06 15:20:00|3243.18|3241.68|3245.18|3243.68|3247.18|3245.68|3242.18|3240.68|12378
1596727500000|2020-08-06 15:25:00|3244.18|3242.68|3245.18|3243.68|3245.18|3243.68|3242.18|3240.68|25755
1596727800000|2020-08-06 15:30:00|3244.41|3242.91|3242.41|3240.91|3244.41|3242.91|3239.41|3237.91|32950
1596728100000|2020-08-06 15:35:00|3241.41|3239.91|3240.41|3238.91|3243.41|3241.91|3239.41|3237.91|20376
1596728400000|2020-08-06 15:40:00|3239.41|3237.91|3239.41|3237.91|3239.41|3237.91|3237.41|3235.91|13469
1596728700000|2020-08-06 15:45:00|3240.41|3238.91|3241.41|3239.91|3243.41|3241.91|3240.41|3238.91|3911
1596729000000|2020-08-06 15:50:00|3240.41|3238.91|3240.41|3238.91|3242.41|3240.91|3238.41|3236.91|6686
1596729300000|2020-08-06 15:55:00|3239.41|3237.91|3243.41|3241.91|3243.41|3241.91|3239.41|3237.91|2872
1596729600000|2020-08-06 16:00:00|3242.41|3240.91|3243.41|3241.91|3244.41|3242.91|3242.41|3240.91|745
1596729900000|2020-08-06 16:05:00|3244.41|3242.91|3242.41|3240.91|3244.41|3242.91|3241.41|3239.91|3846
1596730200000|2020-08-06 16:10:00|3241.41|3239.91|3244.41|3242.91|3244.41|3242.91|3241.41|3239.91|3386
1596730500000|2020-08-06 16:15:00|3243.41|3241.91|3242.41|3240.91|3243.41|3241.91|3242.41|3240.91|1585
1596730800000|2020-08-06 16:20:00|3243.41|3241.91|3244.41|3242.91|3244.41|3242.91|3242.41|3240.91|1715
1596731100000|2020-08-06 16:25:00|3245.41|3243.91|3245.41|3243.91|3245.41|3243.91|3244.41|3242.91|898
1596731400000|2020-08-06 16:30:00|3244.41|3242.91|3245.41|3243.91|3245.41|3243.91|3244.41|3242.91|1456
1596731700000|2020-08-06 16:35:00|3244.41|3242.91|3245.41|3243.91|3247.41|3245.91|3244.41|3242.91|1042
1596732000000|2020-08-06 16:40:00|3244.41|3242.91|3247.41|3245.91|3247.41|3245.91|3244.41|3242.91|717
1596732300000|2020-08-06 16:45:00|3247.91|3246.41|3246.41|3244.91|3247.91|3246.41|3246.41|3244.91|1512
1596732600000|2020-08-06 16:50:00|3247.41|3245.91|3246.41|3244.91|3247.41|3245.91|3246.41|3244.91|802
1596732900000|2020-08-06 16:55:00|3247.41|3245.91|3248.41|3246.91|3248.41|3246.91|3246.41|3244.91|757
1596733200000|2020-08-06 17:00:00|3247.41|3245.91|3247.41|3245.91|3248.41|3246.91|3247.41|3245.91|509
1596733500000|2020-08-06 17:05:00|3246.41|3244.91|3247.41|3245.91|3247.41|3245.91|3246.41|3244.91|1059
1596733800000|2020-08-06 17:10:00|3246.41|3244.91|3247.41|3245.91|3247.41|3245.91|3246.41|3244.91|478
1596734100000|2020-08-06 17:15:00|3246.41|3244.91|3246.41|3244.91|3246.41|3244.91|3245.41|3243.91|601
1596734400000|2020-08-06 17:20:00|3247.41|3245.91|3245.41|3243.91|3247.41|3245.91|3245.41|3243.91|1957
1596734700000|2020-08-06 17:25:00|3244.41|3242.91|3243.41|3241.91|3245.41|3243.91|3243.41|3241.91|3316
1596735000000|2020-08-06 17:30:00|3244.41|3242.91|3243.41|3241.91|3245.41|3243.91|3243.41|3241.91|808
1596735300000|2020-08-06 17:35:00|3244.41|3242.91|3244.41|3242.91|3244.41|3242.91|3244.41|3242.91|493
1596735600000|2020-08-06 17:40:00|3245.41|3243.91|3246.41|3244.91|3246.41|3244.91|3244.41|3242.91|805
1596735900000|2020-08-06 17:45:00|3245.41|3243.91|3246.41|3244.91|3247.41|3245.91|3245.41|3243.91|506
1596736200000|2020-08-06 17:50:00|3247.41|3245.91|3247.41|3245.91|3248.41|3246.91|3246.41|3244.91|462
1596736500000|2020-08-06 17:55:00|3246.41|3244.91|3246.41|3244.91|3247.41|3245.91|3246.41|3244.91|352
1596736800000|2020-08-06 18:00:00|3247.41|3245.91|3251.41|3249.91|3251.41|3249.91|3246.41|3244.91|1094
1596737100000|2020-08-06 18:05:00|3252.41|3250.91|3250.91|3249.41|3252.41|3250.91|3249.41|3247.91|449
1596737400000|2020-08-06 18:10:00|3251.41|3249.91|3252.41|3250.91|3252.41|3250.91|3250.41|3248.91|992
1596737700000|2020-08-06 18:15:00|3251.41|3249.91|3251.41|3249.91|3251.41|3249.91|3251.41|3249.91|300
1596738000000|2020-08-06 18:20:00|3252.41|3250.91|3251.41|3249.91|3252.41|3250.91|3250.41|3248.91|849
1596738300000|2020-08-06 18:25:00|3250.91|3249.41|3254.41|3252.91|3254.41|3252.91|3250.91|3249.41|710
1596738600000|2020-08-06 18:30:00|3255.41|3253.91|3255.41|3253.91|3256.41|3254.91|3254.41|3252.91|835
1596738900000|2020-08-06 18:35:00|3256.41|3254.91|3257.41|3255.91|3257.41|3255.91|3256.41|3254.91|778
1596739200000|2020-08-06 18:40:00|3256.41|3254.91|3258.41|3256.91|3258.41|3256.91|3256.41|3254.91|795
1596739500000|2020-08-06 18:45:00|3257.91|3256.41|3256.41|3254.91|3257.91|3256.41|3256.41|3254.91|585
1596739800000|2020-08-06 18:50:00|3257.41|3255.91|3257.41|3255.91|3258.41|3256.91|3256.41|3254.91|824
1596740100000|2020-08-06 18:55:00|3256.91|3255.41|3257.41|3255.91|3258.41|3256.91|3256.41|3254.91|1115
1596740400000|2020-08-06 19:00:00|3257.91|3256.41|3258.41|3256.91|3259.41|3257.91|3257.41|3255.91|1628
1596740700000|2020-08-06 19:05:00|3257.41|3255.91|3258.41|3256.91|3258.41|3256.91|3256.91|3255.41|262
1596741000000|2020-08-06 19:10:00|3259.41|3257.91|3258.41|3256.91|3260.41|3258.91|3258.41|3256.91|803
1596741300000|2020-08-06 19:15:00|3258.91|3257.41|3261.41|3259.91|3261.41|3259.91|3258.41|3256.91|1499
1596741600000|2020-08-06 19:20:00|3260.41|3258.91|3258.41|3256.91|3261.41|3259.91|3258.41|3256.91|527
1596741900000|2020-08-06 19:25:00|3257.41|3255.91|3259.41|3257.91|3259.41|3257.91|3256.41|3254.91|480
1596742200000|2020-08-06 19:30:00|3260.41|3258.91|3257.41|3255.91|3261.41|3259.91|3257.41|3255.91|1934
1596742500000|2020-08-06 19:35:00|3256.41|3254.91|3258.41|3256.91|3259.41|3257.91|3255.41|3253.91|748
1596742800000|2020-08-06 19:40:00|3257.91|3256.41|3255.41|3253.91|3258.41|3256.91|3255.41|3253.91|2350
1596743100000|2020-08-06 19:45:00|3254.41|3252.91|3253.41|3251.91|3256.41|3254.91|3253.41|3251.91|1422
1596743400000|2020-08-06 19:50:00|3252.41|3250.91|3256.41|3254.91|3256.41|3254.91|3252.41|3250.91|1320
1596743700000|2020-08-06 19:55:00|3255.41|3253.91|3256.41|3254.91|3256.41|3254.91|3254.41|3252.91|4639
1596744000000|2020-08-06 20:00:00|3257.86|3254.86|3258.36|3255.36|3259.56|3256.56|3257.16|3254.16|71
1596744300000|2020-08-06 20:05:00|3258.46|3255.46|3259.36|3256.36|3260.56|3257.56|3258.36|3255.36|0
1596744600000|2020-08-06 20:10:00|3259.56|3256.56|3259.66|3256.66|3259.86|3256.86|3258.36|3255.36|0
1596744900000|2020-08-06 20:15:00|3259.56|3256.56|3258.56|3255.56|3259.56|3256.56|3258.56|3255.56|0
1596745200000|2020-08-06 20:20:00|3258.46|3255.46|3258.36|3255.36|3258.76|3255.76|3258.26|3255.26|0
1596745500000|2020-08-06 20:25:00|3258.46|3255.46|3258.86|3255.86|3258.86|3255.86|3258.36|3255.36|0
1596745800000|2020-08-06 20:30:00|3258.96|3255.96|3259.66|3256.66|3259.96|3256.96|3257.76|3254.76|0
1596746100000|2020-08-06 20:35:00|3259.46|3256.46|3260.46|3257.46|3260.46|3257.46|3259.26|3256.26|0
1596746400000|2020-08-06 20:40:00|3260.16|3257.16|3259.46|3256.46|3260.46|3257.46|3259.46|3256.46|0
1596746700000|2020-08-06 20:45:00|3259.66|3256.66|3259.66|3256.66|3259.96|3256.96|3259.46|3256.46|0
1596747000000|2020-08-06 20:50:00|3259.96|3256.96|3259.66|3256.66|3259.96|3256.96|3259.66|3256.66|0
1596747300000|2020-08-06 20:55:00|3259.46|3256.46|3259.26|3256.26|3259.96|3256.96|3258.46|3255.46|0
1596747600000|2020-08-06 21:00:00|3259.16|3256.16|3259.06|3256.06|3259.36|3256.36|3258.86|3255.86|0
1596747900000|2020-08-06 21:05:00|3258.96|3255.96|3259.16|3256.16|3259.26|3256.26|3258.96|3255.96|0
1596748200000|2020-08-06 21:10:00|3259.06|3256.06|3258.36|3255.36|3259.06|3256.06|3258.26|3255.26|0
1596748500000|2020-08-06 21:15:00|3258.26|3255.26|3258.26|3255.26|3258.36|3255.36|3258.26|3255.26|0
1596748800000|2020-08-06 21:20:00|3258.36|3255.36|3258.16|3255.16|3258.36|3255.36|3258.16|3255.16|0
1596749100000|2020-08-06 21:25:00|3258.26|3255.26|3258.36|3255.36|3258.56|3255.56|3258.06|3255.06|0
1596749400000|2020-08-06 21:30:00|3258.26|3255.26|3257.96|3254.96|3258.26|3255.26|3257.96|3254.96|0
1596749700000|2020-08-06 21:35:00|3258.16|3255.16|3258.36|3255.36|3258.46|3255.46|3258.16|3255.16|0
1596750000000|2020-08-06 21:40:00|3258.46|3255.46|3258.46|3255.46|3258.46|3255.46|3258.46|3255.46|0
1596750300000|2020-08-06 21:45:00|3258.26|3255.26|3258.26|3255.26|3258.26|3255.26|3258.26|3255.26|0
1596750600000|2020-08-06 21:50:00|3258.36|3255.36|3258.36|3255.36|3258.36|3255.36|3258.36|3255.36|0
1596750900000|2020-08-06 21:55:00|3258.26|3255.26|3258.26|3255.26|3258.36|3255.36|3258.16|3255.16|0
1596751200000|2020-08-06 22:00:00|3258.46|3255.46|3257.86|3254.86|3259.26|3256.26|3257.16|3254.16|0
1596751500000|2020-08-06 22:05:00|3258.16|3255.16|3257.66|3254.66|3258.16|3255.16|3257.36|3254.36|0
1596751800000|2020-08-06 22:10:00|3257.36|3254.36|3256.66|3253.66|3257.36|3254.36|3256.66|3253.66|0
1596752100000|2020-08-06 22:15:00|3256.96|3253.96|3255.96|3252.96|3256.96|3253.96|3255.86|3252.86|0
1596752400000|2020-08-06 22:20:00|3256.16|3253.16|3256.16|3253.16|3256.96|3253.96|3255.96|3252.96|0
1596752700000|2020-08-06 22:25:00|3256.26|3253.26|3256.36|3253.36|3256.66|3253.66|3256.16|3253.16|0
1596753000000|2020-08-06 22:30:00|3256.66|3253.66|3256.86|3253.86|3257.16|3254.16|3256.66|3253.66|0
1596753300000|2020-08-06 22:35:00|3256.66|3253.66|3255.96|3252.96|3256.66|3253.66|3255.96|3252.96|0
1596753600000|2020-08-06 22:40:00|3256.06|3253.06|3257.86|3254.86|3258.36|3255.36|3255.96|3252.96|0
1596753900000|2020-08-06 22:45:00|3257.76|3254.76|3257.86|3254.86|3258.16|3255.16|3257.66|3254.66|0
1596754200000|2020-08-06 22:50:00|3257.66|3254.66|3257.66|3254.66|3257.66|3254.66|3257.36|3254.36|0
1596754500000|2020-08-06 22:55:00|3257.36|3254.36|3256.96|3253.96|3257.36|3254.36|3256.96|3253.96|0
1596754800000|2020-08-06 23:00:00|3257.16|3254.16|3256.96|3253.96|3257.76|3254.76|3256.66|3253.66|0
1596755100000|2020-08-06 23:05:00|3256.66|3253.66|3256.96|3253.96|3257.16|3254.16|3256.66|3253.66|0
1596755400000|2020-08-06 23:10:00|3256.66|3253.66|3257.16|3254.16|3257.16|3254.16|3256.66|3253.66|0
1596755700000|2020-08-06 23:15:00|3256.96|3253.96|3256.96|3253.96|3257.16|3254.16|3256.96|3253.96|0
1596756000000|2020-08-06 23:20:00|3257.16|3254.16|3256.96|3253.96|3257.16|3254.16|3256.76|3253.76|0
1596756300000|2020-08-06 23:25:00|3257.16|3254.16|3256.96|3253.96|3257.16|3254.16|3256.96|3253.96|0
1596756600000|2020-08-06 23:30:00|3257.16|3254.16|3257.16|3254.16|3257.36|3254.36|3256.66|3253.66|0
1596756900000|2020-08-06 23:35:00|3257.26|3254.26|3257.16|3254.16|3257.36|3254.36|3256.96|3253.96|0
1596757200000|2020-08-06 23:40:00|3256.96|3253.96|3256.96|3253.96|3257.16|3254.16|3256.96|3253.96|0
1596757500000|2020-08-06 23:45:00|3256.66|3253.66|3256.46|3253.46|3256.66|3253.66|3256.16|3253.16|0
1596757800000|2020-08-06 23:50:00|3256.16|3253.16|3256.46|3253.46|3256.96|3253.96|3255.46|3252.46|0
1596758100000|2020-08-06 23:55:00|3256.16|3253.16|3256.16|3253.16|3257.16|3254.16|3255.96|3252.96|0
1596758400000|2020-08-07 00:00:00|3255.96|3252.96|3255.46|3252.46|3256.96|3253.96|3254.46|3251.46|0
1596758700000|2020-08-07 00:05:00|3255.26|3252.26|3254.26|3251.26|3255.96|3252.96|3253.96|3250.96|0
1596759000000|2020-08-07 00:10:00|3253.96|3250.96|3252.96|3249.96|3254.26|3251.26|3252.26|3249.26|0
1596759300000|2020-08-07 00:15:00|3252.86|3249.86|3250.66|3248.66|3252.96|3249.96|3245.66|3243.66|996
1596759600000|2020-08-07 00:20:00|3251.16|3249.16|3257.66|3255.66|3257.66|3255.66|3250.66|3248.66|601
1596759900000|2020-08-07 00:25:00|3258.66|3256.66|3255.66|3253.66|3258.66|3256.66|3252.66|3250.66|191
1596760200000|2020-08-07 00:30:00|3254.66|3252.66|3254.66|3252.66|3255.16|3253.16|3253.66|3251.66|116
1596760500000|2020-08-07 00:35:00|3253.66|3251.66|3253.66|3251.66|3253.66|3251.66|3249.66|3247.66|180
1596760800000|2020-08-07 00:40:00|3253.16|3251.16|3252.66|3250.66|3253.66|3251.66|3252.66|3250.66|81
1596761100000|2020-08-07 00:45:00|3251.66|3249.66|3251.66|3249.66|3252.66|3250.66|3251.66|3249.66|247
1596761400000|2020-08-07 00:50:00|3250.66|3248.66|3251.66|3249.66|3252.16|3250.16|3250.66|3248.66|124
1596761700000|2020-08-07 00:55:00|3250.66|3248.66|3251.66|3249.66|3252.66|3250.66|3250.66|3248.66|62
1596762000000|2020-08-07 01:00:00|3251.16|3249.16|3247.66|3245.66|3252.66|3250.66|3246.66|3244.66|432
1596762300000|2020-08-07 01:05:00|3248.16|3246.16|3245.66|3243.66|3248.66|3246.66|3245.66|3243.66|231
1596762600000|2020-08-07 01:10:00|3246.66|3244.66|3249.66|3247.66|3249.66|3247.66|3246.66|3244.66|218
1596762900000|2020-08-07 01:15:00|3250.66|3248.66|3249.66|3247.66|3251.66|3249.66|3246.66|3244.66|353
1596763200000|2020-08-07 01:20:00|3250.66|3248.66|3248.66|3246.66|3250.66|3248.66|3248.66|3246.66|84
1596763500000|2020-08-07 01:25:00|3247.66|3245.66|3245.66|3243.66|3247.66|3245.66|3244.66|3242.66|341
1596763800000|2020-08-07 01:30:00|3244.66|3242.66|3244.66|3242.66|3245.66|3243.66|3244.66|3242.66|300
1596764100000|2020-08-07 01:35:00|3245.66|3243.66|3247.66|3245.66|3248.66|3246.66|3243.66|3241.66|463
1596764400000|2020-08-07 01:40:00|3246.66|3244.66|3246.66|3244.66|3247.66|3245.66|3245.66|3243.66|124
1596764700000|2020-08-07 01:45:00|3247.66|3245.66|3251.66|3249.66|3251.66|3249.66|3246.66|3244.66|356
1596765000000|2020-08-07 01:50:00|3251.16|3249.16|3250.66|3248.66|3251.66|3249.66|3250.66|3248.66|186
1596765300000|2020-08-07 01:55:00|3249.66|3247.66|3249.66|3247.66|3251.16|3249.16|3248.66|3246.66|284
1596765600000|2020-08-07 02:00:00|3249.16|3247.16|3246.66|3244.66|3250.66|3248.66|3246.66|3244.66|192
1596765900000|2020-08-07 02:05:00|3247.66|3245.66|3246.66|3244.66|3248.66|3246.66|3246.66|3244.66|412
1596766200000|2020-08-07 02:10:00|3245.66|3243.66|3243.66|3241.66|3245.66|3243.66|3243.66|3241.66|236
1596766500000|2020-08-07 02:15:00|3244.66|3242.66|3240.66|3238.66|3244.66|3242.66|3240.66|3238.66|502
1596766800000|2020-08-07 02:20:00|3241.66|3239.66|3241.66|3239.66|3242.66|3240.66|3241.66|3239.66|171
1596767100000|2020-08-07 02:25:00|3240.66|3238.66|3235.66|3233.66|3241.66|3239.66|3235.66|3233.66|805
1596767400000|2020-08-07 02:30:00|3234.66|3232.66|3235.66|3233.66|3236.66|3234.66|3233.66|3231.66|912
1596767700000|2020-08-07 02:35:00|3234.66|3232.66|3237.66|3235.66|3238.66|3236.66|3234.66|3232.66|411
1596768000000|2020-08-07 02:40:00|3237.16|3235.16|3236.66|3234.66|3237.16|3235.16|3236.66|3234.66|31
1596768300000|2020-08-07 02:45:00|3237.66|3235.66|3238.66|3236.66|3238.66|3236.66|3237.66|3235.66|106
1596768600000|2020-08-07 02:50:00|3238.16|3236.16|3237.66|3235.66|3239.66|3237.66|3237.66|3235.66|266
1596768900000|2020-08-07 02:55:00|3238.66|3236.66|3238.66|3236.66|3238.66|3236.66|3236.66|3234.66|89
1596769200000|2020-08-07 03:00:00|3237.66|3235.66|3238.66|3236.66|3239.66|3237.66|3237.66|3235.66|223
1596769500000|2020-08-07 03:05:00|3238.16|3236.16|3237.66|3235.66|3238.66|3236.66|3237.66|3235.66|64
1596769800000|2020-08-07 03:10:00|3237.16|3235.16|3235.66|3233.66|3237.16|3235.16|3233.66|3231.66|164
1596770100000|2020-08-07 03:15:00|3236.66|3234.66|3239.16|3237.16|3239.66|3237.66|3236.66|3234.66|207
1596770400000|2020-08-07 03:20:00|3238.66|3236.66|3237.66|3235.66|3238.66|3236.66|3236.66|3234.66|180
1596770700000|2020-08-07 03:25:00|3237.16|3235.16|3230.66|3228.66|3237.16|3235.16|3230.66|3228.66|346
1596771000000|2020-08-07 03:30:00|3231.66|3229.66|3230.66|3228.66|3231.66|3229.66|3228.66|3226.66|595
1596771300000|2020-08-07 03:35:00|3229.66|3227.66|3227.66|3225.66|3230.66|3228.66|3227.66|3225.66|254
1596771600000|2020-08-07 03:40:00|3228.66|3226.66|3230.66|3228.66|3230.66|3228.66|3226.66|3224.66|682
1596771900000|2020-08-07 03:45:00|3231.66|3229.66|3233.66|3231.66|3233.66|3231.66|3230.66|3228.66|375
1596772200000|2020-08-07 03:50:00|3233.16|3231.16|3233.66|3231.66|3234.66|3232.66|3232.66|3230.66|382
1596772500000|2020-08-07 03:55:00|3233.16|3231.16|3232.66|3230.66|3233.66|3231.66|3230.66|3228.66|836
1596772800000|2020-08-07 04:00:00|3231.66|3229.66|3234.66|3232.66|3234.66|3232.66|3229.66|3227.66|434
1596773100000|2020-08-07 04:05:00|3233.66|3231.66|3233.66|3231.66|3235.66|3233.66|3232.66|3230.66|466
1596773400000|2020-08-07 04:10:00|3234.66|3232.66|3234.66|3232.66|3235.66|3233.66|3233.66|3231.66|169
1596773700000|2020-08-07 04:15:00|3234.16|3232.16|3234.66|3232.66|3234.66|3232.66|3233.66|3231.66|95
1596774000000|2020-08-07 04:20:00|3234.16|3232.16|3236.66|3234.66|3236.66|3234.66|3234.16|3232.16|42
1596774300000|2020-08-07 04:25:00|3235.66|3233.66|3235.66|3233.66|3235.66|3233.66|3234.66|3232.66|47
1596774600000|2020-08-07 04:30:00|3235.16|3233.16|3235.66|3233.66|3236.66|3234.66|3234.66|3232.66|116
1596774900000|2020-08-07 04:35:00|3236.66|3234.66|3239.66|3237.66|3239.66|3237.66|3236.66|3234.66|376
1596775200000|2020-08-07 04:40:00|3238.66|3236.66|3238.66|3236.66|3239.66|3237.66|3238.66|3236.66|134
1596775500000|2020-08-07 04:45:00|3239.16|3237.16|3237.66|3235.66|3239.66|3237.66|3237.66|3235.66|71
1596775800000|2020-08-07 04:50:00|3238.66|3236.66|3238.16|3236.16|3238.66|3236.66|3238.16|3236.16|49
1596776100000|2020-08-07 04:55:00|3237.66|3235.66|3238.66|3236.66|3238.66|3236.66|3236.66|3234.66|186
1596776400000|2020-08-07 05:00:00|3239.66|3237.66|3233.66|3231.66|3239.66|3237.66|3233.66|3231.66|324
1596776700000|2020-08-07 05:05:00|3234.66|3232.66|3235.16|3233.16|3236.66|3234.66|3234.66|3232.66|476
1596777000000|2020-08-07 05:10:00|3235.66|3233.66|3234.66|3232.66|3235.66|3233.66|3234.66|3232.66|90
1596777300000|2020-08-07 05:15:00|3235.66|3233.66|3233.66|3231.66|3235.66|3233.66|3233.66|3231.66|313
1596777600000|2020-08-07 05:20:00|3234.16|3232.16|3234.66|3232.66|3234.66|3232.66|3233.66|3231.66|51
1596777900000|2020-08-07 05:25:00|3235.66|3233.66|3235.66|3233.66|3235.66|3233.66|3232.66|3230.66|615
1596778200000|2020-08-07 05:30:00|3236.66|3234.66|3237.66|3235.66|3238.66|3236.66|3235.66|3233.66|590
1596778500000|2020-08-07 05:35:00|3238.16|3236.16|3244.66|3242.66|3244.66|3242.66|3237.66|3235.66|797
1596778800000|2020-08-07 05:40:00|3243.66|3241.66|3244.66|3242.66|3244.66|3242.66|3242.66|3240.66|720
1596779100000|2020-08-07 05:45:00|3245.66|3243.66|3241.66|3239.66|3246.66|3244.66|3241.66|3239.66|665
1596779400000|2020-08-07 05:50:00|3242.66|3240.66|3243.66|3241.66|3243.66|3241.66|3240.16|3238.16|523
1596779700000|2020-08-07 05:55:00|3243.16|3241.16|3241.66|3239.66|3243.66|3241.66|3241.66|3239.66|495
1596780000000|2020-08-07 06:00:00|3241.41|3239.91|3241.91|3240.41|3243.41|3241.91|3239.91|3238.41|1734
1596780300000|2020-08-07 06:05:00|3242.41|3240.91|3240.41|3238.91|3243.41|3241.91|3240.41|3238.91|1094
1596780600000|2020-08-07 06:10:00|3239.41|3237.91|3239.41|3237.91|3241.41|3239.91|3237.41|3235.91|1533
1596780900000|2020-08-07 06:15:00|3240.41|3238.91|3242.41|3240.91|3243.41|3241.91|3238.41|3236.91|1264
1596781200000|2020-08-07 06:20:00|3241.91|3240.41|3239.41|3237.91|3242.41|3240.91|3239.41|3237.91|675
1596781500000|2020-08-07 06:25:00|3238.91|3237.41|3241.41|3239.91|3242.41|3240.91|3238.91|3237.41|654
1596781800000|2020-08-07 06:30:00|3242.41|3240.91|3241.41|3239.91|3242.41|3240.91|3241.41|3239.91|378
1596782100000|2020-08-07 06:35:00|3240.41|3238.91|3242.41|3240.91|3243.41|3241.91|3240.41|3238.91|1122
1596782400000|2020-08-07 06:40:00|3241.41|3239.91|3241.41|3239.91|3241.41|3239.91|3240.41|3238.91|927
1596782700000|2020-08-07 06:45:00|3241.91|3240.41|3240.41|3238.91|3242.41|3240.91|3240.41|3238.91|648
1596783000000|2020-08-07 06:50:00|3241.41|3239.91|3240.41|3238.91|3241.41|3239.91|3238.41|3236.91|2013
1596783300000|2020-08-07 06:55:00|3239.41|3237.91|3235.41|3233.91|3239.41|3237.91|3235.41|3233.91|2572
1596783600000|2020-08-07 07:00:00|3237.41|3235.91|3244.41|3242.91|3248.41|3246.91|3235.41|3233.91|11866
1596783900000|2020-08-07 07:05:00|3245.41|3243.91|3236.41|3234.91|3246.41|3244.91|3234.41|3232.91|5970
1596784200000|2020-08-07 07:10:00|3235.41|3233.91|3234.41|3232.91|3235.41|3233.91|3230.41|3228.91|5159
1596784500000|2020-08-07 07:15:00|3233.41|3231.91|3237.41|3235.91|3238.41|3236.91|3233.41|3231.91|3341
1596784800000|2020-08-07 07:20:00|3236.41|3234.91|3239.41|3237.91|3242.41|3240.91|3231.41|3229.91|4286
1596785100000|2020-08-07 07:25:00|3240.41|3238.91|3240.41|3238.91|3242.41|3240.91|3238.41|3236.91|3807
1596785400000|2020-08-07 07:30:00|3238.41|3236.91|3239.41|3237.91|3241.41|3239.91|3238.41|3236.91|5501
1596785700000|2020-08-07 07:35:00|3240.41|3238.91|3233.41|3231.91|3240.41|3238.91|3233.41|3231.91|5191
1596786000000|2020-08-07 07:40:00|3233.66|3232.16|3236.66|3235.16|3237.66|3236.16|3233.66|3232.16|6152
1596786300000|2020-08-07 07:45:00|3235.66|3234.16|3234.66|3233.16|3238.66|3237.16|3233.66|3232.16|7523
1596786600000|2020-08-07 07:50:00|3235.16|3233.66|3233.66|3232.16|3238.66|3237.16|3232.66|3231.16|6422
1596786900000|2020-08-07 07:55:00|3234.66|3233.16|3245.66|3244.16|3245.66|3244.16|3232.66|3231.16|5179
1596787200000|2020-08-07 08:00:00|3244.66|3243.16|3241.66|3240.16|3248.66|3247.16|3241.66|3240.16|7486
1596787500000|2020-08-07 08:05:00|3240.66|3239.16|3240.66|3239.16|3243.66|3242.16|3239.66|3238.16|2578
1596787800000|2020-08-07 08:10:00|3239.66|3238.16|3242.66|3241.16|3243.66|3242.16|3238.66|3237.16|3670
1596788100000|2020-08-07 08:15:00|3243.66|3242.16|3243.66|3242.16|3244.66|3243.16|3240.66|3239.16|3287
1596788400000|2020-08-07 08:20:00|3242.66|3241.16|3239.66|3238.16|3242.66|3241.16|3238.66|3237.16|2360
1596788700000|2020-08-07 08:25:00|3238.66|3237.16|3234.66|3233.16|3239.66|3238.16|3234.66|3233.16|5434
1596789000000|2020-08-07 08:30:00|3235.66|3234.16|3233.66|3232.16|3236.66|3235.16|3232.66|3231.16|4566
1596789300000|2020-08-07 08:35:00|3234.66|3233.16|3232.66|3231.16|3235.66|3234.16|3231.66|3230.16|1964
1596789600000|2020-08-07 08:40:00|3231.66|3230.16|3233.66|3232.16|3235.66|3234.16|3231.66|3230.16|4750
1596789900000|2020-08-07 08:45:00|3235.66|3234.16|3236.66|3235.16|3236.66|3235.16|3233.66|3232.16|7906
1596790200000|2020-08-07 08:50:00|3235.66|3234.16|3234.66|3233.16|3236.66|3235.16|3233.66|3232.16|3099
1596790500000|2020-08-07 08:55:00|3233.66|3232.16|3233.66|3232.16|3235.66|3234.16|3233.66|3232.16|1827
1596790800000|2020-08-07 09:00:00|3232.66|3231.16|3229.66|3228.16|3233.66|3232.16|3229.66|3228.16|3083
1596791100000|2020-08-07 09:05:00|3228.66|3227.16|3229.66|3228.16|3230.66|3229.16|3226.66|3225.16|3266
1596791400000|2020-08-07 09:10:00|3228.66|3227.16|3221.66|3220.16|3229.66|3228.16|3221.66|3220.16|5342
1596791700000|2020-08-07 09:15:00|3220.66|3219.16|3225.66|3224.16|3226.66|3225.16|3219.66|3218.16|4233
1596792000000|2020-08-07 09:20:00|3224.66|3223.16|3226.66|3225.16|3227.66|3226.16|3223.66|3222.16|3303
1596792300000|2020-08-07 09:25:00|3225.66|3224.16|3224.66|3223.16|3225.66|3224.16|3221.66|3220.16|5467
1596792600000|2020-08-07 09:30:00|3223.66|3222.16|3224.66|3223.16|3225.66|3224.16|3221.66|3220.16|6394
1596792900000|2020-08-07 09:35:00|3223.66|3222.16|3227.66|3226.16|3227.66|3226.16|3223.66|3222.16|4698
1596793200000|2020-08-07 09:40:00|3226.66|3225.16|3229.66|3228.16|3229.66|3228.16|3226.66|3225.16|2349
1596793500000|2020-08-07 09:45:00|3228.66|3227.16|3227.66|3226.16|3230.66|3229.16|3227.66|3226.16|7471
1596793800000|2020-08-07 09:50:00|3228.66|3227.16|3230.66|3229.16|3231.66|3230.16|3225.66|3224.16|6866
1596794100000|2020-08-07 09:55:00|3231.66|3230.16|3228.66|3227.16|3231.66|3230.16|3227.66|3226.16|7721
1596794400000|2020-08-07 10:00:00|3227.66|3226.16|3230.66|3229.16|3230.66|3229.16|3227.66|3226.16|2676
1596794700000|2020-08-07 10:05:00|3229.66|3228.16|3229.66|3228.16|3233.66|3232.16|3227.66|3226.16|5178
1596795000000|2020-08-07 10:10:00|3228.66|3227.16|3231.66|3230.16|3231.66|3230.16|3228.66|3227.16|3617
1596795300000|2020-08-07 10:15:00|3232.66|3231.16|3231.66|3230.16|3233.66|3232.16|3231.66|3230.16|4646
1596795600000|2020-08-07 10:20:00|3230.66|3229.16|3234.66|3233.16|3235.66|3234.16|3230.66|3229.16|2082
1596795900000|2020-08-07 10:25:00|3235.66|3234.16|3235.66|3234.16|3235.66|3234.16|3234.66|3233.16|993
1596796200000|2020-08-07 10:30:00|3236.66|3235.16|3236.66|3235.16|3236.66|3235.16|3234.66|3233.16|1660
1596796500000|2020-08-07 10:35:00|3238.66|3237.16|3237.66|3236.16|3240.16|3238.66|3236.66|3235.16|4781
1596796800000|2020-08-07 10:40:00|3236.66|3235.16|3237.66|3236.16|3238.66|3237.16|3235.66|3234.16|3901
1596797100000|2020-08-07 10:45:00|3236.66|3235.16|3238.66|3237.16|3238.66|3237.16|3235.66|3234.16|1740
1596797400000|2020-08-07 10:50:00|3237.66|3236.16|3238.66|3237.16|3238.66|3237.16|3236.66|3235.16|1713
1596797700000|2020-08-07 10:55:00|3237.66|3236.16|3238.66|3237.16|3239.66|3238.16|3237.66|3236.16|1030
1596798000000|2020-08-07 11:00:00|3239.66|3238.16|3240.66|3239.16|3242.66|3241.16|3238.66|3237.16|2710
1596798300000|2020-08-07 11:05:00|3241.66|3240.16|3239.66|3238.16|3241.66|3240.16|3238.66|3237.16|1189
1596798600000|2020-08-07 11:10:00|3240.66|3239.16|3240.66|3239.16|3241.66|3240.16|3240.66|3239.16|1149
1596798900000|2020-08-07 11:15:00|3239.66|3238.16|3239.66|3238.16|3240.66|3239.16|3239.66|3238.16|932
1596799200000|2020-08-07 11:20:00|3240.66|3239.16|3238.66|3237.16|3242.66|3241.16|3238.66|3237.16|2000
1596799500000|2020-08-07 11:25:00|3239.66|3238.16|3240.66|3239.16|3241.66|3240.16|3238.66|3237.16|875
1596799800000|2020-08-07 11:30:00|3241.66|3240.16|3240.66|3239.16|3241.66|3240.16|3239.66|3238.16|1533
1596800100000|2020-08-07 11:35:00|3239.66|3238.16|3238.66|3237.16|3240.66|3239.16|3237.66|3236.16|943
1596800400000|2020-08-07 11:40:00|3238.74|3237.24|3239.74|3238.24|3240.74|3239.24|3237.74|3236.24|1415
1596800700000|2020-08-07 11:45:00|3238.74|3237.24|3239.74|3238.24|3239.74|3238.24|3238.74|3237.24|1009
1596801000000|2020-08-07 11:50:00|3238.74|3237.24|3238.74|3237.24|3238.74|3237.24|3237.74|3236.24|819
1596801300000|2020-08-07 11:55:00|3239.74|3238.24|3238.74|3237.24|3239.74|3238.24|3237.74|3236.24|1045
1596801600000|2020-08-07 12:00:00|3237.74|3236.24|3237.74|3236.24|3239.74|3238.24|3236.74|3235.24|2733
1596801900000|2020-08-07 12:05:00|3236.74|3235.24|3235.74|3234.24|3236.74|3235.24|3235.74|3234.24|942
1596802200000|2020-08-07 12:10:00|3234.74|3233.24|3237.74|3236.24|3237.74|3236.24|3234.74|3233.24|1108
1596802500000|2020-08-07 12:15:00|3236.74|3235.24|3239.74|3238.24|3239.74|3238.24|3236.74|3235.24|1347
1596802800000|2020-08-07 12:20:00|3238.74|3237.24|3240.74|3239.24|3241.74|3240.24|3237.74|3236.24|2395
1596803100000|2020-08-07 12:25:00|3239.74|3238.24|3239.24|3237.74|3240.74|3239.24|3237.74|3236.24|3219
1596803400000|2020-08-07 12:30:00|3239.74|3238.24|3252.74|3251.24|3256.74|3255.24|3239.74|3238.24|12640
1596803700000|2020-08-07 12:35:00|3253.74|3252.24|3246.74|3245.24|3254.74|3253.24|3246.74|3245.24|7129
1596804000000|2020-08-07 12:40:00|3245.74|3244.24|3243.74|3242.24|3247.74|3246.24|3241.74|3240.24|4004
1596804300000|2020-08-07 12:45:00|3242.74|3241.24|3244.74|3243.24|3246.74|3245.24|3242.74|3241.24|2236
1596804600000|2020-08-07 12:50:00|3243.74|3242.24|3244.74|3243.24|3244.74|3243.24|3241.74|3240.24|1868
1596804900000|2020-08-07 12:55:00|3245.74|3244.24|3242.74|3241.24|3245.74|3244.24|3241.74|3240.24|3143
1596805200000|2020-08-07 13:00:00|3241.74|3240.24|3241.74|3240.24|3243.74|3242.24|3240.74|3239.24|2339
1596805500000|2020-08-07 13:05:00|3242.74|3241.24|3243.74|3242.24|3243.74|3242.24|3241.74|3240.24|2645
1596805800000|2020-08-07 13:10:00|3244.74|3243.24|3242.74|3241.24|3244.74|3243.24|3241.74|3240.24|2107
1596806100000|2020-08-07 13:15:00|3241.74|3240.24|3242.74|3241.24|3242.74|3241.24|3238.74|3237.24|3987
1596806400000|2020-08-07 13:20:00|3241.74|3240.24|3242.74|3241.24|3243.74|3242.24|3240.74|3239.24|2073
1596806700000|2020-08-07 13:25:00|3241.74|3240.24|3244.74|3243.24|3244.74|3243.24|3240.74|3239.24|1890
1596807000000|2020-08-07 13:30:00|3243.74|3242.24|3250.74|3249.24|3250.74|3249.24|3243.74|3242.24|6518
1596807300000|2020-08-07 13:35:00|3249.74|3248.24|3244.74|3243.24|3250.74|3249.24|3244.74|3243.24|3335
1596807600000|2020-08-07 13:40:00|3245.74|3244.24|3245.74|3244.24|3248.74|3247.24|3244.74|3243.24|3991
1596807900000|2020-08-07 13:45:00|3246.74|3245.24|3250.74|3249.24|3251.74|3250.24|3245.74|3244.24|5301
1596808200000|2020-08-07 13:50:00|3251.74|3250.24|3248.74|3247.24|3251.74|3250.24|3248.74|3247.24|4781
1596808500000|2020-08-07 13:55:00|3247.74|3246.24|3251.74|3250.24|3251.74|3250.24|3247.74|3246.24|4336
1596808800000|2020-08-07 14:00:00|3250.74|3249.24|3248.74|3247.24|3251.74|3250.24|3247.74|3246.24|3637
1596809100000|2020-08-07 14:05:00|3247.74|3246.24|3250.74|3249.24|3250.74|3249.24|3247.74|3246.24|2759
1596809400000|2020-08-07 14:10:00|3250.72|3249.22|3253.72|3252.22|3256.72|3255.22|3249.72|3248.22|5324
1596809700000|2020-08-07 14:15:00|3254.72|3253.22|3248.72|3247.22|3254.72|3253.22|3248.72|3247.22|3898
1596810000000|2020-08-07 14:20:00|3247.72|3246.22|3245.72|3244.22|3247.72|3246.22|3244.72|3243.22|6417
1596810300000|2020-08-07 14:25:00|3246.72|3245.22|3249.72|3248.22|3249.72|3248.22|3245.72|3244.22|4903
1596810600000|2020-08-07 14:30:00|3250.72|3249.22|3255.72|3254.22|3255.72|3254.22|3249.72|3248.22|9041
1596810900000|2020-08-07 14:35:00|3254.72|3253.22|3254.72|3253.22|3255.72|3254.22|3254.72|3253.22|3824
1596811200000|2020-08-07 14:40:00|3255.72|3254.22|3255.72|3254.22|3256.72|3255.22|3252.72|3251.22|6181
1596811500000|2020-08-07 14:45:00|3256.72|3255.22|3256.72|3255.22|3256.72|3255.22|3254.72|3253.22|2025
1596811800000|2020-08-07 14:50:00|3257.72|3256.22|3255.72|3254.22|3257.72|3256.22|3254.72|3253.22|7689
1596812100000|2020-08-07 14:55:00|3256.72|3255.22|3253.72|3252.22|3256.72|3255.22|3251.72|3250.22|6888
1596812400000|2020-08-07 15:00:00|3252.72|3251.22|3252.72|3251.22|3255.72|3254.22|3251.72|3250.22|3890
1596812700000|2020-08-07 15:05:00|3251.72|3250.22|3252.72|3251.22|3254.72|3253.22|3251.72|3250.22|3926
1596813000000|2020-08-07 15:10:00|3253.72|3252.22|3251.72|3250.22|3254.22|3252.72|3251.72|3250.22|3948
1596813300000|2020-08-07 15:15:00|3250.72|3249.22|3250.72|3249.22|3251.72|3250.22|3248.72|3247.22|7017
1596813600000|2020-08-07 15:20:00|3251.72|3250.22|3254.72|3253.22|3255.72|3254.22|3251.72|3250.22|12411
1596813900000|2020-08-07 15:25:00|3253.72|3252.22|3248.72|3247.22|3253.72|3252.22|3246.72|3245.22|17076
1596814200000|2020-08-07 15:30:00|3247.72|3246.22|3253.72|3252.22|3253.72|3252.22|3247.72|3246.22|27985
1596814500000|2020-08-07 15:35:00|3254.72|3253.22|3254.72|3253.22|3256.72|3255.22|3253.72|3252.22|18254
1596814800000|2020-08-07 15:40:00|3255.72|3254.22|3255.72|3254.22|3256.72|3255.22|3254.72|3253.22|7034
1596815100000|2020-08-07 15:45:00|3256.72|3255.22|3255.72|3254.22|3256.72|3255.22|3254.72|3253.22|8321
1596815400000|2020-08-07 15:50:00|3254.72|3253.22|3254.72|3253.22|3257.72|3256.22|3253.72|3252.22|5003
1596815700000|2020-08-07 15:55:00|3253.72|3252.22|3250.72|3249.22|3253.72|3252.22|3250.72|3249.22|4682
1596816000000|2020-08-07 16:00:00|3251.72|3250.22|3252.72|3251.22|3252.72|3251.22|3250.72|3249.22|1865
1596816300000|2020-08-07 16:05:00|3253.72|3252.22|3250.72|3249.22|3253.72|3252.22|3250.72|3249.22|3829
1596816600000|2020-08-07 16:10:00|3251.72|3250.22|3253.72|3252.22|3253.72|3252.22|3251.72|3250.22|1906
1596816900000|2020-08-07 16:15:00|3254.72|3253.22|3253.72|3252.22|3255.72|3254.22|3252.72|3251.22|1839
1596817200000|2020-08-07 16:20:00|3252.72|3251.22|3253.72|3252.22|3254.72|3253.22|3252.72|3251.22|1018
1596817500000|2020-08-07 16:25:00|3254.72|3253.22|3255.72|3254.22|3255.72|3254.22|3253.72|3252.22|2059
1596817800000|2020-08-07 16:30:00|3254.72|3253.22|3255.72|3254.22|3255.72|3254.22|3253.72|3252.22|898
1596818100000|2020-08-07 16:35:00|3256.72|3255.22|3256.72|3255.22|3257.72|3256.22|3255.72|3254.22|851
1596818400000|2020-08-07 16:40:00|3257.72|3256.22|3257.72|3256.22|3258.72|3257.22|3257.72|3256.22|567
1596818700000|2020-08-07 16:45:00|3258.72|3257.22|3256.72|3255.22|3259.72|3258.22|3256.72|3255.22|2607
1596819000000|2020-08-07 16:50:00|3257.72|3256.22|3254.72|3253.22|3257.72|3256.22|3254.72|3253.22|1319
1596819300000|2020-08-07 16:55:00|3253.72|3252.22|3253.72|3252.22|3255.72|3254.22|3253.72|3252.22|817
1596819600000|2020-08-07 17:00:00|3254.72|3253.22|3250.72|3249.22|3254.72|3253.22|3250.72|3249.22|647
1596819900000|2020-08-07 17:05:00|3250.22|3248.72|3247.72|3246.22|3251.72|3250.22|3246.72|3245.22|1100
1596820200000|2020-08-07 17:10:00|3246.72|3245.22|3247.72|3246.22|3248.72|3247.22|3245.72|3244.22|2070
1596820500000|2020-08-07 17:15:00|3246.72|3245.22|3248.72|3247.22|3248.72|3247.22|3246.22|3244.72|1223
1596820800000|2020-08-07 17:20:00|3247.72|3246.22|3248.72|3247.22|3249.72|3248.22|3247.72|3246.22|1033
1596821100000|2020-08-07 17:25:00|3249.72|3248.22|3251.72|3250.22|3251.72|3250.22|3248.72|3247.22|718
1596821400000|2020-08-07 17:30:00|3250.72|3249.22|3252.72|3251.22|3253.72|3252.22|3250.72|3249.22|360
1596821700000|2020-08-07 17:35:00|3253.72|3252.22|3254.72|3253.22|3255.22|3253.72|3253.72|3252.22|767
1596822000000|2020-08-07 17:40:00|3255.72|3254.22|3253.72|3252.22|3255.72|3254.22|3253.72|3252.22|555
1596822300000|2020-08-07 17:45:00|3254.72|3253.22|3249.72|3248.22|3254.72|3253.22|3248.72|3247.22|1162
1596822600000|2020-08-07 17:50:00|3249.22|3247.72|3247.72|3246.22|3249.72|3248.22|3246.72|3245.22|476
1596822900000|2020-08-07 17:55:00|3247.22|3245.72|3246.72|3245.22|3248.72|3247.22|3245.72|3244.22|560
1596823200000|2020-08-07 18:00:00|3247.72|3246.22|3248.72|3247.22|3249.72|3248.22|3246.72|3245.22|515
1596823500000|2020-08-07 18:05:00|3249.22|3247.72|3245.72|3244.22|3249.22|3247.72|3244.72|3243.22|1079
1596823800000|2020-08-07 18:10:00|3246.72|3245.22|3248.72|3247.22|3249.72|3248.22|3245.72|3244.22|695
1596824100000|2020-08-07 18:15:00|3248.22|3246.72|3244.72|3243.22|3248.72|3247.22|3244.72|3243.22|718
1596824400000|2020-08-07 18:20:00|3245.22|3243.72|3242.72|3241.22|3245.72|3244.22|3242.72|3241.22|1538
1596824700000|2020-08-07 18:25:00|3243.22|3241.72|3243.72|3242.22|3244.72|3243.22|3242.72|3241.22|258
1596825000000|2020-08-07 18:30:00|3242.72|3241.22|3246.72|3245.22|3246.72|3245.22|3242.72|3241.22|641
1596825300000|2020-08-07 18:35:00|3247.22|3245.72|3247.72|3246.22|3247.72|3246.22|3246.72|3245.22|344
1596825600000|2020-08-07 18:40:00|3247.22|3245.72|3248.22|3246.72|3248.72|3247.22|3245.72|3244.22|510
1596825900000|2020-08-07 18:45:00|3247.72|3246.22|3248.22|3246.72|3249.72|3248.22|3246.72|3245.22|261
1596826200000|2020-08-07 18:50:00|3248.72|3247.22|3247.72|3246.22|3249.72|3248.22|3246.72|3245.22|339
1596826500000|2020-08-07 18:55:00|3248.72|3247.22|3249.72|3248.22|3250.72|3249.22|3247.72|3246.22|402
1596826800000|2020-08-07 19:00:00|3250.72|3249.22|3253.72|3252.22|3253.72|3252.22|3249.72|3248.22|1029
1596827100000|2020-08-07 19:05:00|3253.22|3251.72|3253.72|3252.22|3253.72|3252.22|3252.72|3251.22|105
1596827400000|2020-08-07 19:10:00|3251.72|3250.22|3248.22|3246.72|3253.72|3252.22|3247.72|3246.22|2448
1596827700000|2020-08-07 19:15:00|3248.72|3247.22|3251.72|3250.22|3252.22|3250.72|3248.72|3247.22|392
1596828000000|2020-08-07 19:20:00|3252.22|3250.72|3252.72|3251.22|3253.72|3252.22|3250.72|3249.22|388
1596828300000|2020-08-07 19:25:00|3253.72|3252.22|3251.72|3250.22|3254.72|3253.22|3251.72|3250.22|813
1596828600000|2020-08-07 19:30:00|3252.22|3250.72|3252.72|3251.22|3253.72|3252.22|3250.72|3249.22|771
1596828900000|2020-08-07 19:35:00|3252.22|3250.72|3254.72|3253.22|3254.72|3253.22|3251.72|3250.22|355
1596829200000|2020-08-07 19:40:00|3255.72|3254.22|3258.72|3257.22|3258.72|3257.22|3254.72|3253.22|603
1596829500000|2020-08-07 19:45:00|3257.72|3256.22|3261.72|3260.22|3261.72|3260.22|3257.72|3256.22|1020
1596829800000|2020-08-07 19:50:00|3260.72|3259.22|3260.72|3259.22|3260.72|3259.22|3257.72|3256.22|2131
1596830100000|2020-08-07 19:55:00|3261.72|3260.22|3262.72|3261.22|3263.72|3262.22|3261.72|3260.22|5148
1596830400000|2020-08-07 20:00:00|3263.47|3260.47|3261.27|3258.27|3264.17|3261.17|3260.57|3257.57|77
1596830700000|2020-08-07 20:05:00|3260.97|3257.97|3262.97|3259.97|3263.67|3260.67|3260.97|3257.97|0
1596831000000|2020-08-07 20:10:00|3262.67|3259.67|3262.77|3259.77|3263.27|3260.27|3262.27|3259.27|0
1596831300000|2020-08-07 20:15:00|3262.87|3259.87|3262.77|3259.77|3263.07|3260.07|3262.67|3259.67|0
1596831600000|2020-08-07 20:20:00|3262.67|3259.67|3262.77|3259.77|3262.87|3259.87|3262.67|3259.67|0
1596831900000|2020-08-07 20:25:00|3262.67|3259.67|3262.77|3259.77|3262.77|3259.77|3262.57|3259.57|0
1596832200000|2020-08-07 20:30:00|3262.87|3259.87|3264.07|3261.07|3264.27|3261.27|3262.57|3259.57|0
1596832500000|2020-08-07 20:35:00|3263.77|3260.77|3264.27|3261.27|3264.57|3261.57|3263.77|3260.77|0
1596832800000|2020-08-07 20:40:00|3264.57|3261.57|3264.27|3261.27|3264.57|3261.57|3264.07|3261.07|0
1596833100000|2020-08-07 20:45:00|3264.57|3261.57|3264.27|3261.27|3264.77|3261.77|3264.07|3261.07|0
1596833400000|2020-08-07 20:50:00|3264.57|3261.57|3265.07|3262.07|3265.27|3262.27|3264.27|3261.27|0
1596833700000|2020-08-07 20:55:00|3264.77|3261.77|3265.37|3262.37|3265.77|3262.77|3264.77|3261.77|0
1597010400000|2020-08-09 22:00:00|3258.77|3255.77|3259.77|3256.77|3260.27|3257.27|3257.57|3254.57|0
1597010700000|2020-08-09 22:05:00|3259.97|3256.97|3260.47|3257.47|3260.77|3257.77|3258.57|3255.57|0
1597011000000|2020-08-09 22:10:00|3260.77|3257.77|3261.97|3258.97|3261.97|3258.97|3260.77|3257.77|0
1597011300000|2020-08-09 22:15:00|3262.47|3259.47|3261.27|3258.27|3263.47|3260.47|3260.27|3257.27|0
1597011600000|2020-08-09 22:20:00|3260.97|3257.97|3255.17|3252.17|3261.27|3258.27|3254.17|3251.17|0
1597011900000|2020-08-09 22:25:00|3254.87|3251.87|3255.37|3252.37|3256.17|3253.17|3253.97|3250.97|0
1597012200000|2020-08-09 22:30:00|3255.67|3252.67|3256.77|3253.77|3257.37|3254.37|3255.37|3252.37|0
1597012500000|2020-08-09 22:35:00|3256.57|3253.57|3256.37|3253.37|3257.57|3254.57|3256.37|3253.37|0
1597012800000|2020-08-09 22:40:00|3256.57|3253.57|3257.57|3254.57|3257.87|3254.87|3256.57|3253.57|0
1597013100000|2020-08-09 22:45:00|3257.87|3254.87|3256.37|3253.37|3257.87|3254.87|3256.37|3253.37|0
1597013400000|2020-08-09 22:50:00|3256.57|3253.57|3256.87|3253.87|3257.07|3254.07|3256.37|3253.37|0
1597013700000|2020-08-09 22:55:00|3257.07|3254.07|3256.17|3253.17|3257.37|3254.37|3256.17|3253.17|0
1597014000000|2020-08-09 23:00:00|3256.37|3253.37|3256.17|3253.17|3258.07|3255.07|3255.67|3252.67|0
1597014300000|2020-08-09 23:05:00|3256.27|3253.27|3257.57|3254.57|3257.87|3254.87|3255.87|3252.87|0
1597014600000|2020-08-09 23:10:00|3257.37|3254.37|3257.87|3254.87|3258.07|3255.07|3257.37|3254.37|0
1597014900000|2020-08-09 23:15:00|3258.07|3255.07|3257.57|3254.57|3258.07|3255.07|3257.07|3254.07|0
1597015200000|2020-08-09 23:20:00|3257.47|3254.47|3257.07|3254.07|3257.57|3254.57|3256.57|3253.57|0
1597015500000|2020-08-09 23:25:00|3257.37|3254.37|3256.87|3253.87|3257.37|3254.37|3256.17|3253.17|0
1597015800000|2020-08-09 23:30:00|3256.57|3253.57|3258.67|3255.67|3258.77|3255.77|3256.57|3253.57|0
1597016100000|2020-08-09 23:35:00|3258.57|3255.57|3259.77|3256.77|3259.77|3256.77|3258.27|3255.27|0
1597016400000|2020-08-09 23:40:00|3259.97|3256.97|3259.97|3256.97|3260.67|3257.67|3259.27|3256.27|0
1597016700000|2020-08-09 23:45:00|3259.77|3256.77|3259.77|3256.77|3260.27|3257.27|3259.77|3256.77|0
1597017000000|2020-08-09 23:50:00|3259.97|3256.97|3259.97|3256.97|3260.77|3257.77|3259.27|3256.27|0
1597017300000|2020-08-09 23:55:00|3259.87|3256.87|3259.97|3256.97|3260.47|3257.47|3259.57|3256.57|0
1597017600000|2020-08-10 00:00:00|3260.17|3257.17|3260.77|3257.77|3260.77|3257.77|3259.07|3256.07|0
1597017900000|2020-08-10 00:05:00|3260.47|3257.47|3260.77|3257.77|3261.27|3258.27|3259.77|3256.77|0
1597018200000|2020-08-10 00:10:00|3260.87|3257.87|3261.97|3258.97|3262.67|3259.67|3260.77|3257.77|0
1597018500000|2020-08-10 00:15:00|3263.97|3261.97|3265.97|3263.97|3266.97|3264.97|3263.97|3261.97|222
1597018800000|2020-08-10 00:20:00|3264.97|3262.97|3263.97|3261.97|3264.97|3262.97|3262.97|3260.97|113
1597019100000|2020-08-10 00:25:00|||||||||63
1597019400000|2020-08-10 00:30:00|3264.97|3262.97|3263.97|3261.97|3264.97|3262.97|3263.97|3261.97|59
1597019700000|2020-08-10 00:35:00|3262.97|3260.97|3262.97|3260.97|3262.97|3260.97|3261.97|3259.97|269
1597020000000|2020-08-10 00:40:00|3262.47|3260.47|3262.97|3260.97|3262.97|3260.97|3261.97|3259.97|41
1597020300000|2020-08-10 00:45:00|3263.97|3261.97|3263.97|3261.97|3263.97|3261.97|3262.97|3260.97|127
1597020600000|2020-08-10 00:50:00|3264.47|3262.47|3263.97|3261.97|3264.97|3262.97|3263.97|3261.97|46
1597020900000|2020-08-10 00:55:00|3262.97|3260.97|3262.97|3260.97|3262.97|3260.97|3262.97|3260.97|48
1597021200000|2020-08-10 01:00:00|3261.97|3259.97|3259.97|3257.97|3261.97|3259.97|3259.97|3257.97|199
1597021500000|2020-08-10 01:05:00|3260.97|3258.97|3259.97|3257.97|3260.97|3258.97|3259.97|3257.97|49
1597021800000|2020-08-10 01:10:00|3260.97|3258.97|3261.97|3259.97|3262.97|3260.97|3259.97|3257.97|201
1597022100000|2020-08-10 01:15:00|3262.97|3260.97|3259.97|3257.97|3262.97|3260.97|3259.97|3257.97|198
1597022400000|2020-08-10 01:20:00|3258.97|3256.97|3258.97|3256.97|3258.97|3256.97|3258.47|3256.47|124
1597022700000|2020-08-10 01:25:00|3259.97|3257.97|3261.97|3259.97|3261.97|3259.97|3259.97|3257.97|131
1597023000000|2020-08-10 01:30:00|3260.97|3258.97|3262.97|3260.97|3262.97|3260.97|3259.97|3257.97|259
1597023300000|2020-08-10 01:35:00|3263.47|3261.47|3263.97|3261.97|3263.97|3261.97|3262.97|3260.97|349
1597023600000|2020-08-10 01:40:00|3262.97|3260.97|3263.97|3261.97|3263.97|3261.97|3262.97|3260.97|122
1597023900000|2020-08-10 01:45:00|3263.47|3261.47|3262.97|3260.97|3263.47|3261.47|3260.97|3258.97|479
1597024200000|2020-08-10 01:50:00|3263.97|3261.97|3260.97|3258.97|3263.97|3261.97|3260.47|3258.47|229
1597024500000|2020-08-10 01:55:00|3261.47|3259.47|3261.97|3259.97|3262.97|3260.97|3261.47|3259.47|161
1597024800000|2020-08-10 02:00:00|3260.97|3258.97|3262.97|3260.97|3263.97|3261.97|3260.97|3258.97|121
1597025100000|2020-08-10 02:05:00|3262.47|3260.47|3264.97|3262.97|3264.97|3262.97|3262.47|3260.47|270
1597025400000|2020-08-10 02:10:00|3265.97|3263.97|3265.97|3263.97|3265.97|3263.97|3265.97|3263.97|252
1597025700000|2020-08-10 02:15:00|3266.97|3264.97|3266.47|3264.47|3267.97|3265.97|3265.97|3263.97|693
1597026000000|2020-08-10 02:20:00|3266.97|3264.97|3265.47|3263.47|3266.97|3264.97|3265.47|3263.47|89
1597026300000|2020-08-10 02:25:00|3264.97|3262.97|3265.97|3263.97|3265.97|3263.97|3264.97|3262.97|37
1597026600000|2020-08-10 02:30:00|3266.97|3264.97|3265.97|3263.97|3267.97|3265.97|3265.97|3263.97|175
1597026900000|2020-08-10 02:35:00|3264.97|3262.97|3264.97|3262.97|3265.97|3263.97|3264.97|3262.97|196
1597027200000|2020-08-10 02:40:00|3265.47|3263.47|3265.97|3263.97|3266.97|3264.97|3264.97|3262.97|130
1597027500000|2020-08-10 02:45:00|3264.97|3262.97|3264.97|3262.97|3264.97|3262.97|3263.97|3261.97|155
1597027800000|2020-08-10 02:50:00|3265.97|3263.97|3266.97|3264.97|3267.97|3265.97|3265.97|3263.97|301
1597028100000|2020-08-10 02:55:00|3267.47|3265.47|3267.97|3265.97|3268.97|3266.97|3267.47|3265.47|112
1597028400000|2020-08-10 03:00:00|3268.97|3266.97|3266.97|3264.97|3268.97|3266.97|3266.97|3264.97|299
1597028700000|2020-08-10 03:05:00|3267.47|3265.47|3267.97|3265.97|3267.97|3265.97|3266.97|3264.97|127
1597029000000|2020-08-10 03:10:00|3266.97|3264.97|3267.97|3265.97|3268.97|3266.97|3266.97|3264.97|112
1597029300000|2020-08-10 03:15:00|3268.47|3266.47|3268.47|3266.47|3268.97|3266.97|3267.97|3265.97|85
1597029600000|2020-08-10 03:20:00|3267.97|3265.97|3269.97|3267.97|3269.97|3267.97|3267.97|3265.97|117
1597029900000|2020-08-10 03:25:00|3269.47|3267.47|3269.97|3267.97|3269.97|3267.97|3268.97|3266.97|191
1597030200000|2020-08-10 03:30:00|3270.97|3268.97|3269.97|3267.97|3270.97|3268.97|3269.97|3267.97|152
1597030500000|2020-08-10 03:35:00|3269.47|3267.47|3268.97|3266.97|3269.47|3267.47|3268.97|3266.97|66
1597030800000|2020-08-10 03:40:00|3269.47|3267.47|3269.97|3267.97|3269.97|3267.97|3269.47|3267.47|43
1597031400000|2020-08-10 03:50:00|3270.97|3268.97|3270.97|3268.97|3271.97|3269.97|3270.97|3268.97|234
1597031700000|2020-08-10 03:55:00|||||||||12
1597032000000|2020-08-10 04:00:00|3269.97|3267.97|3270.97|3268.97|3270.97|3268.97|3269.97|3267.97|222
1597032300000|2020-08-10 04:05:00|3271.97|3269.97|3270.97|3268.97|3271.97|3269.97|3270.97|3268.97|92
1597032600000|2020-08-10 04:10:00|||||||||5
1597032900000|2020-08-10 04:15:00|3269.97|3267.97|3270.97|3268.97|3271.97|3269.97|3269.97|3267.97|257
1597033200000|2020-08-10 04:20:00|3271.97|3269.97|3271.97|3269.97|3272.97|3270.97|3271.97|3269.97|97
1597033500000|2020-08-10 04:25:00|3272.97|3270.97|3272.97|3270.97|3272.97|3270.97|3272.97|3270.97|78
1597033800000|2020-08-10 04:30:00|3273.97|3271.97|3272.97|3270.97|3273.97|3271.97|3272.97|3270.97|82
1597034100000|2020-08-10 04:35:00|3273.97|3271.97|3273.97|3271.97|3273.97|3271.97|3273.97|3271.97|18
1597034400000|2020-08-10 04:40:00|3273.47|3271.47|3273.97|3271.97|3273.97|3271.97|3272.97|3270.97|94
1597034700000|2020-08-10 04:45:00|3272.97|3270.97|3273.97|3271.97|3273.97|3271.97|3272.97|3270.97|197
1597035000000|2020-08-10 04:50:00|3272.97|3270.97|3273.97|3271.97|3273.97|3271.97|3272.97|3270.97|61
1597035300000|2020-08-10 04:55:00|3272.97|3270.97|3272.97|3270.97|3272.97|3270.97|3272.97|3270.97|53
1597035600000|2020-08-10 05:00:00|3273.97|3271.97|3273.97|3271.97|3273.97|3271.97|3272.97|3270.97|132
1597035900000|2020-08-10 05:05:00|3274.97|3272.97|3273.97|3271.97|3274.97|3272.97|3273.97|3271.97|165
1597036200000|2020-08-10 05:10:00|3274.97|3272.97|3274.97|3272.97|3274.97|3272.97|3273.97|3271.97|121
1597036500000|2020-08-10 05:15:00|3273.97|3271.97|3274.97|3272.97|3274.97|3272.97|3273.97|3271.97|151
1597036800000|2020-08-10 05:20:00|3275.97|3273.97|3278.97|3276.97|3278.97|3276.97|3275.97|3273.97|593
1597037100000|2020-08-10 05:25:00|3277.97|3275.97|3277.97|3275.97|3277.97|3275.97|3276.97|3274.97|382
1597037400000|2020-08-10 05:30:00|3278.97|3276.97|3277.97|3275.97|3278.97|3276.97|3276.97|3274.97|410
1597037700000|2020-08-10 05:35:00|3276.97|3274.97|3277.97|3275.97|3277.97|3275.97|3276.97|3274.97|359
1597038000000|2020-08-10 05:40:00|3276.97|3274.97|3277.97|3275.97|3277.97|3275.97|3276.97|3274.97|199
1597038300000|2020-08-10 05:45:00|3278.97|3276.97|3276.97|3274.97|3278.97|3276.97|3275.97|3273.97|584
1597038600000|2020-08-10 05:50:00|3275.97|3273.97|3277.97|3275.97|3279.97|3277.97|3275.97|3273.97|743
1597038900000|2020-08-10 05:55:00|3278.97|3276.97|3277.47|3275.47|3278.97|3276.97|3276.97|3274.97|484
1597039200000|2020-08-10 06:00:00|3277.22|3275.72|3274.72|3273.22|3277.72|3276.22|3272.72|3271.22|1854
1597039500000|2020-08-10 06:05:00|3273.72|3272.22|3274.72|3273.22|3275.72|3274.22|3272.72|3271.22|1541
1597039800000|2020-08-10 06:10:00|3273.72|3272.22|3274.72|3273.22|3275.72|3274.22|3272.72|3271.22|1902
1597040100000|2020-08-10 06:15:00|3274.22|3272.72|3275.72|3274.22|3275.72|3274.22|3272.72|3271.22|1020
1597040400000|2020-08-10 06:20:00|3276.72|3275.22|3275.72|3274.22|3276.72|3275.22|3275.72|3274.22|562
1597040700000|2020-08-10 06:25:00|3274.72|3273.22|3272.72|3271.22|3274.72|3273.22|3271.72|3270.22|1538
1597041000000|2020-08-10 06:30:00|3273.72|3272.22|3270.72|3269.22|3273.72|3272.22|3270.72|3269.22|876
1597041300000|2020-08-10 06:35:00|3271.72|3270.22|3271.72|3270.22|3272.22|3270.72|3270.22|3268.72|1709
1597041600000|2020-08-10 06:40:00|3270.72|3269.22|3271.72|3270.22|3271.72|3270.22|3269.72|3268.22|614
1597041900000|2020-08-10 06:45:00|3272.72|3271.22|3272.72|3271.22|3272.72|3271.22|3271.72|3270.22|389
1597042200000|2020-08-10 06:50:00|3272.22|3270.72|3270.72|3269.22|3272.72|3271.22|3270.72|3269.22|322
1597042500000|2020-08-10 06:55:00|3269.72|3268.22|3269.72|3268.22|3270.72|3269.22|3268.72|3267.22|1034
1597042800000|2020-08-10 07:00:00|3268.72|3267.22|3260.72|3259.22|3270.72|3269.22|3255.72|3254.22|15746
1597043100000|2020-08-10 07:05:00|3259.72|3258.22|3259.72|3258.22|3262.72|3261.22|3255.72|3254.22|6579
1597043400000|2020-08-10 07:10:00|3260.72|3259.22|3261.72|3260.22|3264.72|3263.22|3259.72|3258.22|4463
1597043700000|2020-08-10 07:15:00|3260.72|3259.22|3270.72|3269.22|3271.72|3270.22|3259.72|3258.22|5641
1597044000000|2020-08-10 07:20:00|3269.72|3268.22|3275.72|3274.22|3277.72|3276.22|3269.72|3268.22|6818
1597044300000|2020-08-10 07:25:00|3276.72|3275.22|3272.72|3271.22|3277.72|3276.22|3268.72|3267.22|6048
1597044600000|2020-08-10 07:30:00|3273.72|3272.22|3273.72|3272.22|3276.72|3275.22|3271.72|3270.22|3308
1597044900000|2020-08-10 07:35:00|3272.72|3271.22|3271.72|3270.22|3274.72|3273.22|3269.72|3268.22|2781
1597045200000|2020-08-10 07:40:00|3271.4|3269.9|3267.4|3265.9|3273.4|3271.9|3264.4|3262.9|4968
1597045500000|2020-08-10 07:45:00|3267.9|3266.4|3268.4|3266.9|3269.4|3267.9|3265.4|3263.9|1745
1597045800000|2020-08-10 07:50:00|3267.4|3265.9|3260.4|3258.9|3269.4|3267.9|3258.4|3256.9|3775
1597046100000|2020-08-10 07:55:00|3259.4|3257.9|3261.4|3259.9|3263.4|3261.9|3257.4|3255.9|5914
1597046400000|2020-08-10 08:00:00|3260.4|3258.9|3260.4|3258.9|3263.4|3261.9|3259.4|3257.9|2505
1597046700000|2020-08-10 08:05:00|3261.4|3259.9|3252.4|3250.9|3261.4|3259.9|3249.4|3247.9|5459
1597047000000|2020-08-10 08:10:00|3251.4|3249.9|3248.4|3246.9|3252.4|3250.9|3247.4|3245.9|4747
1597047300000|2020-08-10 08:15:00|3247.4|3245.9|3252.4|3250.9|3252.4|3250.9|3246.4|3244.9|5206
1597047600000|2020-08-10 08:20:00|3251.4|3249.9|3245.4|3243.9|3252.4|3250.9|3242.4|3240.9|5878
1597047900000|2020-08-10 08:25:00|3244.4|3242.9|3243.4|3241.9|3244.4|3242.9|3242.4|3240.9|2695
1597048200000|2020-08-10 08:30:00|3242.4|3240.9|3247.4|3245.9|3247.4|3245.9|3241.4|3239.9|5816
1597048500000|2020-08-10 08:35:00|3246.4|3244.9|3248.4|3246.9|3250.4|3248.9|3245.4|3243.9|2844
1597048800000|2020-08-10 08:40:00|3249.4|3247.9|3241.4|3239.9|3250.4|3248.9|3239.4|3237.9|3997
1597049100000|2020-08-10 08:45:00|3242.4|3240.9|3246.4|3244.9|3247.4|3245.9|3240.4|3238.9|3483
1597049400000|2020-08-10 08:50:00|3247.4|3245.9|3249.4|3247.9|3251.4|3249.9|3244.4|3242.9|5185
1597049700000|2020-08-10 08:55:00|3248.4|3246.9|3249.4|3247.9|3249.4|3247.9|3247.4|3245.9|2069
1597050000000|2020-08-10 09:00:00|3248.4|3246.9|3249.4|3247.9|3249.4|3247.9|3247.4|3245.9|2520
1597050300000|2020-08-10 09:05:00|3250.4|3248.9|3256.4|3254.9|3256.4|3254.9|3250.4|3248.9|3939
1597050600000|2020-08-10 09:10:00|3257.4|3255.9|3257.4|3255.9|3258.4|3256.9|3256.4|3254.9|2750
1597050900000|2020-08-10 09:15:00|3256.4|3254.9|3256.4|3254.9|3258.4|3256.9|3254.4|3252.9|2157
1597051200000|2020-08-10 09:20:00|3257.4|3255.9|3260.4|3258.9|3260.4|3258.9|3257.4|3255.9|3385
1597051500000|2020-08-10 09:25:00|3261.4|3259.9|3259.4|3257.9|3263.4|3261.9|3258.4|3256.9|4932
1597051800000|2020-08-10 09:30:00|3260.4|3258.9|3256.4|3254.9|3260.4|3258.9|3256.4|3254.9|1655
1597052100000|2020-08-10 09:35:00|3255.4|3253.9|3255.4|3253.9|3256.4|3254.9|3254.4|3252.9|1746
1597052400000|2020-08-10 09:40:00|3256.4|3254.9|3255.4|3253.9|3259.4|3257.9|3255.4|3253.9|2195
1597052700000|2020-08-10 09:45:00|3256.4|3254.9|3260.4|3258.9|3260.4|3258.9|3256.4|3254.9|2866
1597053000000|2020-08-10 09:50:00|3259.4|3257.9|3261.4|3259.9|3262.4|3260.9|3258.4|3256.9|3354
1597053300000|2020-08-10 09:55:00|3260.4|3258.9|3261.4|3259.9|3261.4|3259.9|3260.4|3258.9|2605
1597053600000|2020-08-10 10:00:00|3262.4|3260.9|3260.4|3258.9|3262.4|3260.9|3259.4|3257.9|5490
1597053900000|2020-08-10 10:05:00|3259.4|3257.9|3260.4|3258.9|3260.4|3258.9|3257.4|3255.9|1756
1597054200000|2020-08-10 10:10:00|3259.4|3257.9|3259.4|3257.9|3260.4|3258.9|3258.4|3256.9|2113
1597054500000|2020-08-10 10:15:00|3260.4|3258.9|3258.4|3256.9|3260.4|3258.9|3256.4|3254.9|2065
1597054800000|2020-08-10 10:20:00|3259.4|3257.9|3259.4|3257.9|3260.4|3258.9|3258.4|3256.9|1606
1597055100000|2020-08-10 10:25:00|3260.4|3258.9|3262.4|3260.9|3263.4|3261.9|3260.4|3258.9|1825
1597055400000|2020-08-10 10:30:00|3263.4|3261.9|3269.4|3267.9|3271.4|3269.9|3263.4|3261.9|5573
1597055700000|2020-08-10 10:35:00|3270.4|3268.9|3268.4|3266.9|3270.4|3268.9|3267.4|3265.9|2430
1597056000000|2020-08-10 10:40:00|3268.9|3267.4|3268.4|3266.9|3269.4|3267.9|3267.4|3265.9|824
1597056300000|2020-08-10 10:45:00|3267.4|3265.9|3266.4|3264.9|3269.4|3267.9|3266.4|3264.9|1530
1597056600000|2020-08-10 10:50:00|3267.4|3265.9|3269.4|3267.9|3270.4|3268.9|3267.4|3265.9|5985
1597056900000|2020-08-10 10:55:00|3268.4|3266.9|3269.4|3267.9|3269.4|3267.9|3267.4|3265.9|501
1597057200000|2020-08-10 11:00:00|3268.4|3266.9|3268.4|3266.9|3269.4|3267.9|3267.4|3265.9|2179
1597057500000|2020-08-10 11:05:00|3267.9|3266.4|3265.4|3263.9|3268.4|3266.9|3265.4|3263.9|1878
1597057800000|2020-08-10 11:10:00|3264.4|3262.9|3265.4|3263.9|3265.4|3263.9|3264.4|3262.9|1184
1597058100000|2020-08-10 11:15:00|3264.4|3262.9|3264.4|3262.9|3265.4|3263.9|3263.4|3261.9|1364
1597058400000|2020-08-10 11:20:00|3263.4|3261.9|3265.4|3263.9|3265.4|3263.9|3263.4|3261.9|1376
1597058700000|2020-08-10 11:25:00|3266.4|3264.9|3265.4|3263.9|3266.4|3264.9|3264.4|3262.9|1060
1597059000000|2020-08-10 11:30:00|3264.4|3262.9|3262.4|3260.9|3264.4|3262.9|3262.4|3260.9|1332
1597059300000|2020-08-10 11:35:00|3263.4|3261.9|3261.4|3259.9|3263.4|3261.9|3260.4|3258.9|2258
1597059600000|2020-08-10 11:40:00|3261.1|3259.6|3263.1|3261.6|3264.1|3262.6|3261.1|3259.6|1107
1597059900000|2020-08-10 11:45:00|3264.1|3262.6|3259.1|3257.6|3264.1|3262.6|3259.1|3257.6|1215
1597060200000|2020-08-10 11:50:00|3260.1|3258.6|3262.1|3260.6|3262.1|3260.6|3259.1|3257.6|8127
1597060500000|2020-08-10 11:55:00|3263.1|3261.6|3262.6|3261.1|3263.1|3261.6|3262.1|3260.6|793
1597060800000|2020-08-10 12:00:00|3262.1|3260.6|3262.1|3260.6|3263.1|3261.6|3262.1|3260.6|470
1597061100000|2020-08-10 12:05:00|3263.1|3261.6|3262.1|3260.6|3263.1|3261.6|3262.1|3260.6|1121
1597061400000|2020-08-10 12:10:00|3263.1|3261.6|3260.1|3258.6|3263.1|3261.6|3260.1|3258.6|849
1597061700000|2020-08-10 12:15:00|3259.1|3257.6|3261.1|3259.6|3261.1|3259.6|3259.1|3257.6|856
1597062000000|2020-08-10 12:20:00|3262.1|3260.6|3262.1|3260.6|3263.1|3261.6|3262.1|3260.6|856
1597062300000|2020-08-10 12:25:00|3261.1|3259.6|3260.1|3258.6|3262.1|3260.6|3260.1|3258.6|596
1597062600000|2020-08-10 12:30:00|3259.1|3257.6|3258.1|3256.6|3259.1|3257.6|3257.1|3255.6|974
1597062900000|2020-08-10 12:35:00|3257.1|3255.6|3258.1|3256.6|3259.1|3257.6|3256.1|3254.6|1379
1597063200000|2020-08-10 12:40:00|3259.1|3257.6|3260.1|3258.6|3260.1|3258.6|3258.1|3256.6|961
1597063500000|2020-08-10 12:45:00|3261.1|3259.6|3260.1|3258.6|3261.1|3259.6|3259.1|3257.6|1895
1597063800000|2020-08-10 12:50:00|3261.1|3259.6|3262.1|3260.6|3262.1|3260.6|3260.1|3258.6|1066
1597064100000|2020-08-10 12:55:00|3261.1|3259.6|3263.1|3261.6|3265.1|3263.6|3261.1|3259.6|2549
1597064400000|2020-08-10 13:00:00|3264.1|3262.6|3262.1|3260.6|3264.1|3262.6|3262.1|3260.6|952
1597064700000|2020-08-10 13:05:00|3263.1|3261.6|3261.1|3259.6|3263.1|3261.6|3260.1|3258.6|1391
1597065000000|2020-08-10 13:10:00|3262.1|3260.6|3261.1|3259.6|3262.1|3260.6|3261.1|3259.6|1625
1597065300000|2020-08-10 13:15:00|3262.1|3260.6|3261.1|3259.6|3262.1|3260.6|3261.1|3259.6|1278
1597065600000|2020-08-10 13:20:00|3262.1|3260.6|3263.1|3261.6|3263.1|3261.6|3262.1|3260.6|1274
1597065900000|2020-08-10 13:25:00|3264.1|3262.6|3267.1|3265.6|3268.1|3266.6|3264.1|3262.6|1890
1597066200000|2020-08-10 13:30:00|3268.1|3266.6|3269.1|3267.6|3269.1|3267.6|3267.1|3265.6|6024
1597066500000|2020-08-10 13:35:00|3270.1|3268.6|3270.1|3268.6|3273.1|3271.6|3269.1|3267.6|4633
1597066800000|2020-08-10 13:40:00|3271.1|3269.6|3270.1|3268.6|3271.1|3269.6|3269.1|3267.6|3358
1597067100000|2020-08-10 13:45:00|3271.1|3269.6|3267.1|3265.6|3271.1|3269.6|3266.1|3264.6|2586
1597067400000|2020-08-10 13:50:00|3266.1|3264.6|3263.1|3261.6|3267.1|3265.6|3263.1|3261.6|3756
1597067700000|2020-08-10 13:55:00|3264.1|3262.6|3263.1|3261.6|3265.1|3263.6|3263.1|3261.6|2573
1597068000000|2020-08-10 14:00:00|3262.1|3260.6|3259.1|3257.6|3263.1|3261.6|3259.1|3257.6|2642
1597068300000|2020-08-10 14:05:00|3258.1|3256.6|3260.1|3258.6|3262.1|3260.6|3258.1|3256.6|3403
1597068600000|2020-08-10 14:10:00|3260.42|3258.92|3263.42|3261.92|3263.42|3261.92|3259.42|3257.92|1957
1597068900000|2020-08-10 14:15:00|3264.42|3262.92|3266.42|3264.92|3266.42|3264.92|3263.42|3261.92|1401
1597069200000|2020-08-10 14:20:00|3265.42|3263.92|3263.42|3261.92|3266.42|3264.92|3262.42|3260.92|2671
1597069500000|2020-08-10 14:25:00|3264.42|3262.92|3268.42|3266.92|3269.42|3267.92|3263.42|3261.92|2749
1597069800000|2020-08-10 14:30:00|3267.42|3265.92|3265.42|3263.92|3268.42|3266.92|3265.42|3263.92|3425
1597070100000|2020-08-10 14:35:00|3266.42|3264.92|3262.42|3260.92|3267.42|3265.92|3262.42|3260.92|2537
1597070400000|2020-08-10 14:40:00|3263.42|3261.92|3262.42|3260.92|3263.42|3261.92|3262.42|3260.92|1254
1597070700000|2020-08-10 14:45:00|3261.42|3259.92|3258.42|3256.92|3261.42|3259.92|3257.42|3255.92|3814
1597071000000|2020-08-10 14:50:00|3257.42|3255.92|3254.42|3252.92|3257.42|3255.92|3252.42|3250.92|7043
1597071300000|2020-08-10 14:55:00|3255.42|3253.92|3251.42|3249.92|3256.42|3254.92|3251.42|3249.92|6620
1597071600000|2020-08-10 15:00:00|3252.42|3250.92|3255.42|3253.92|3255.42|3253.92|3250.42|3248.92|5711
1597071900000|2020-08-10 15:05:00|3254.42|3252.92|3256.42|3254.92|3257.42|3255.92|3253.42|3251.92|3715
1597072200000|2020-08-10 15:10:00|3257.42|3255.92|3258.42|3256.92|3258.42|3256.92|3256.42|3254.92|4286
1597072500000|2020-08-10 15:15:00|3259.42|3257.92|3258.42|3256.92|3259.42|3257.92|3257.42|3255.92|4565
1597072800000|2020-08-10 15:20:00|3257.42|3255.92|3259.42|3257.92|3259.42|3257.92|3257.42|3255.92|3566
1597073100000|2020-08-10 15:25:00|3258.42|3256.92|3258.42|3256.92|3260.42|3258.92|3258.42|3256.92|12032
1597073400000|2020-08-10 15:30:00|3259.42|3257.92|3261.42|3259.92|3263.42|3261.92|3258.42|3256.92|28819
1597073700000|2020-08-10 15:35:00|3261.92|3260.42|3260.42|3258.92|3263.42|3261.92|3260.42|3258.92|15989
1597074000000|2020-08-10 15:40:00|3261.42|3259.92|3262.42|3260.92|3263.42|3261.92|3260.42|3258.92|5590
1597074300000|2020-08-10 15:45:00|3261.42|3259.92|3262.42|3260.92|3263.42|3261.92|3259.42|3257.92|5020
1597074600000|2020-08-10 15:50:00|3263.42|3261.92|3266.42|3264.92|3266.42|3264.92|3262.42|3260.92|3900
1597074900000|2020-08-10 15:55:00|3267.42|3265.92|3267.42|3265.92|3267.42|3265.92|3266.42|3264.92|4463
1597075200000|2020-08-10 16:00:00|3268.42|3266.92|3266.42|3264.92|3268.42|3266.92|3266.42|3264.92|2535
1597075500000|2020-08-10 16:05:00|3265.42|3263.92|3264.42|3262.92|3266.42|3264.92|3264.42|3262.92|2321
1597075800000|2020-08-10 16:10:00|3263.42|3261.92|3263.42|3261.92|3264.42|3262.92|3263.42|3261.92|1410
1597076100000|2020-08-10 16:15:00|3264.42|3262.92|3262.42|3260.92|3264.42|3262.92|3262.42|3260.92|2578
1597076400000|2020-08-10 16:20:00|3263.42|3261.92|3262.42|3260.92|3263.42|3261.92|3261.42|3259.92|1510
1597076700000|2020-08-10 16:25:00|3263.42|3261.92|3260.42|3258.92|3263.42|3261.92|3260.42|3258.92|1130
1597077000000|2020-08-10 16:30:00|3261.42|3259.92|3262.42|3260.92|3262.42|3260.92|3259.42|3257.92|2033
1597077300000|2020-08-10 16:35:00|3263.42|3261.92|3263.42|3261.92|3264.42|3262.92|3263.42|3261.92|1385
1597077600000|2020-08-10 16:40:00|3264.42|3262.92|3267.42|3265.92|3267.42|3265.92|3264.42|3262.92|1004
1597077900000|2020-08-10 16:45:00|3268.42|3266.92|3266.42|3264.92|3268.42|3266.92|3265.42|3263.92|1538
1597078200000|2020-08-10 16:50:00|3265.42|3263.92|3266.42|3264.92|3266.42|3264.92|3265.42|3263.92|631
1597078500000|2020-08-10 16:55:00|3267.42|3265.92|3266.42|3264.92|3267.42|3265.92|3266.42|3264.92|441
1597078800000|2020-08-10 17:00:00|3267.42|3265.92|3266.42|3264.92|3267.42|3265.92|3266.42|3264.92|263
1597079100000|2020-08-10 17:05:00|3265.42|3263.92|3269.42|3267.92|3269.42|3267.92|3265.42|3263.92|2009
1597079400000|2020-08-10 17:10:00|3268.42|3266.92|3267.42|3265.92|3269.42|3267.92|3266.42|3264.92|1079
1597079700000|2020-08-10 17:15:00|3268.42|3266.92|3266.42|3264.92|3268.42|3266.92|3265.42|3263.92|595
1597080000000|2020-08-10 17:20:00|3265.42|3263.92|3266.42|3264.92|3267.42|3265.92|3265.42|3263.92|808
1597080300000|2020-08-10 17:25:00|3265.42|3263.92|3267.42|3265.92|3267.42|3265.92|3265.42|3263.92|327
1597080600000|2020-08-10 17:30:00|3266.92|3265.42|3266.42|3264.92|3267.42|3265.92|3266.42|3264.92|453
1597080900000|2020-08-10 17:35:00|3267.42|3265.92|3270.42|3268.92|3270.42|3268.92|3266.42|3264.92|2424
1597081200000|2020-08-10 17:40:00|3271.42|3269.92|3270.42|3268.92|3272.42|3270.92|3270.42|3268.92|3820
1597081500000|2020-08-10 17:45:00|3269.42|3267.92|3268.42|3266.92|3270.42|3268.92|3268.42|3266.92|513
1597081800000|2020-08-10 17:50:00|3267.42|3265.92|3269.42|3267.92|3269.42|3267.92|3267.42|3265.92|435
1597082100000|2020-08-10 17:55:00|3268.42|3266.92|3269.42|3267.92|3269.42|3267.92|3267.42|3265.92|278
1597082400000|2020-08-10 18:00:00|3270.42|3268.92|3271.42|3269.92|3272.42|3270.92|3270.42|3268.92|372
1597082700000|2020-08-10 18:05:00|3270.42|3268.92|3270.42|3268.92|3271.42|3269.92|3270.42|3268.92|173
1597083000000|2020-08-10 18:10:00|3269.92|3268.42|3269.42|3267.92|3270.42|3268.92|3268.42|3266.92|398
1597083300000|2020-08-10 18:15:00|3270.42|3268.92|3270.42|3268.92|3270.42|3268.92|3269.42|3267.92|691
1597083600000|2020-08-10 18:20:00|3269.92|3268.42|3270.42|3268.92|3271.42|3269.92|3269.42|3267.92|500
1597083900000|2020-08-10 18:25:00|3270.92|3269.42|3271.42|3269.92|3271.42|3269.92|3269.42|3267.92|871
1597084200000|2020-08-10 18:30:00|3272.42|3270.92|3272.42|3270.92|3272.42|3270.92|3271.42|3269.92|182
1597084500000|2020-08-10 18:35:00|3271.42|3269.92|3270.42|3268.92|3272.42|3270.92|3270.42|3268.92|406
1597084800000|2020-08-10 18:40:00|3271.42|3269.92|3270.42|3268.92|3271.42|3269.92|3270.42|3268.92|524
1597085100000|2020-08-10 18:45:00|3269.42|3267.92|3270.42|3268.92|3270.42|3268.92|3268.42|3266.92|783
1597085400000|2020-08-10 18:50:00|3271.42|3269.92|3272.42|3270.92|3272.42|3270.92|3271.42|3269.92|324
1597085700000|2020-08-10 18:55:00|3273.42|3271.92|3273.42|3271.92|3273.42|3271.92|3272.42|3270.92|320
1597086000000|2020-08-10 19:00:00|3272.42|3270.92|3275.42|3273.92|3276.42|3274.92|3272.42|3270.92|1848
1597086300000|2020-08-10 19:05:00|3276.42|3274.92|3275.42|3273.92|3276.42|3274.92|3275.42|3273.92|286
1597086600000|2020-08-10 19:10:00|3275.92|3274.42|3274.42|3272.92|3275.92|3274.42|3274.42|3272.92|908
1597086900000|2020-08-10 19:15:00|3273.42|3271.92|3274.42|3272.92|3274.42|3272.92|3273.42|3271.92|398
1597087200000|2020-08-10 19:20:00|3275.42|3273.92|3275.42|3273.92|3276.42|3274.92|3274.42|3272.92|1378
1597087500000|2020-08-10 19:25:00|3275.92|3274.42|3274.42|3272.92|3276.42|3274.92|3273.42|3271.92|1070
1597087800000|2020-08-10 19:30:00|3275.42|3273.92|3275.42|3273.92|3276.42|3274.92|3274.42|3272.92|1916
1597088100000|2020-08-10 19:35:00|3276.42|3274.92|3274.42|3272.92|3276.42|3274.92|3273.92|3272.42|1683
1597088400000|2020-08-10 19:40:00|3274.92|3273.42|3273.42|3271.92|3275.42|3273.92|3273.42|3271.92|1157
1597088700000|2020-08-10 19:45:00|3274.42|3272.92|3272.42|3270.92|3274.42|3272.92|3272.42|3270.92|1050
1597089000000|2020-08-10 19:50:00|3272.92|3271.42|3274.42|3272.92|3274.42|3272.92|3272.42|3270.92|1926
1597089300000|2020-08-10 19:55:00|3275.42|3273.92|3277.42|3275.92|3277.42|3275.92|3274.42|3272.92|4884
1597089600000|2020-08-10 20:00:00|3279.17|3276.17|3276.47|3273.47|3279.17|3276.17|3276.47|3273.47|103
1597089900000|2020-08-10 20:05:00|3276.67|3273.67|3276.57|3273.57|3277.67|3274.67|3276.47|3273.47|0
1597090200000|2020-08-10 20:10:00|3276.47|3273.47|3276.17|3273.17|3276.87|3273.87|3274.27|3271.27|0
1597090500000|2020-08-10 20:15:00|3276.37|3273.37|3276.57|3273.57|3276.57|3273.57|3275.97|3272.97|0
1597090800000|2020-08-10 20:20:00|3276.67|3273.67|3276.57|3273.57|3276.67|3273.67|3276.57|3273.57|0
1597091100000|2020-08-10 20:25:00|3276.77|3273.77|3276.67|3273.67|3276.77|3273.77|3276.57|3273.57|0
1597091400000|2020-08-10 20:30:00|3276.57|3273.57|3277.07|3274.07|3277.27|3274.27|3276.07|3273.07|0
1597091700000|2020-08-10 20:35:00|3277.27|3274.27|3277.27|3274.27|3277.57|3274.57|3276.87|3273.87|0
1597092000000|2020-08-10 20:40:00|3277.07|3274.07|3276.87|3273.87|3277.57|3274.57|3276.87|3273.87|0
1597092300000|2020-08-10 20:45:00|3277.07|3274.07|3277.07|3274.07|3277.27|3274.27|3276.87|3273.87|0
1597092600000|2020-08-10 20:50:00|3276.87|3273.87|3277.07|3274.07|3277.77|3274.77|3276.87|3273.87|0
1597092900000|2020-08-10 20:55:00|3276.87|3273.87|3276.67|3273.67|3277.57|3274.57|3276.37|3273.37|0
1597093200000|2020-08-10 21:00:00|3276.77|3273.77|3276.77|3273.77|3276.77|3273.77|3276.77|3273.77|0
1597093500000|2020-08-10 21:05:00|3276.67|3273.67|3276.77|3273.77|3276.87|3273.87|3276.67|3273.67|0
1597093800000|2020-08-10 21:10:00|3276.67|3273.67|3276.47|3273.47|3276.87|3273.87|3276.47|3273.47|0
1597094100000|2020-08-10 21:15:00|3276.57|3273.57|3276.47|3273.47|3276.57|3273.57|3276.47|3273.47|0
1597094400000|2020-08-10 21:20:00|3276.57|3273.57|3277.47|3274.47|3277.47|3274.47|3276.57|3273.57|0
1597094700000|2020-08-10 21:25:00|3277.67|3274.67|3277.27|3274.27|3277.77|3274.77|3277.17|3274.17|0
1597095000000|2020-08-10 21:30:00|3277.17|3274.17|3277.47|3274.47|3277.57|3274.57|3277.17|3274.17|0
1597095600000|2020-08-10 21:40:00|3277.37|3274.37|3277.27|3274.27|3277.47|3274.47|3277.27|3274.27|0
1597095900000|2020-08-10 21:45:00|3277.17|3274.17|3277.17|3274.17|3277.17|3274.17|3277.07|3274.07|0
1597096200000|2020-08-10 21:50:00|3277.07|3274.07|3276.17|3273.17|3277.17|3274.17|3276.07|3273.07|0
1597096500000|2020-08-10 21:55:00|3276.07|3273.07|3275.07|3272.07|3276.17|3273.17|3274.97|3271.97|0
1597096800000|2020-08-10 22:00:00|3274.17|3271.17|3274.87|3271.87|3275.87|3272.87|3273.37|3270.37|0
1597097100000|2020-08-10 22:05:00|3274.97|3271.97|3275.47|3272.47|3275.47|3272.47|3274.77|3271.77|0
1597097400000|2020-08-10 22:10:00|3275.27|3272.27|3274.27|3271.27|3275.27|3272.27|3274.07|3271.07|0
1597097700000|2020-08-10 22:15:00|3274.07|3271.07|3274.97|3271.97|3275.27|3272.27|3273.77|3270.77|0
1597098000000|2020-08-10 22:20:00|3275.27|3272.27|3274.97|3271.97|3275.47|3272.47|3274.77|3271.77|0
1597098300000|2020-08-10 22:25:00|3275.27|3272.27|3275.47|3272.47|3275.77|3272.77|3274.97|3271.97|0
1597098600000|2020-08-10 22:30:00|3275.27|3272.27|3274.97|3271.97|3275.47|3272.47|3274.77|3271.77|0
1597098900000|2020-08-10 22:35:00|3274.87|3271.87|3275.47|3272.47|3275.77|3272.77|3274.87|3271.87|0
1597099200000|2020-08-10 22:40:00|3275.27|3272.27|3274.27|3271.27|3275.27|3272.27|3274.27|3271.27|0
1597099500000|2020-08-10 22:45:00|3274.37|3271.37|3273.57|3270.57|3274.47|3271.47|3273.27|3270.27|0
1597099800000|2020-08-10 22:50:00|3273.77|3270.77|3272.77|3269.77|3273.77|3270.77|3272.07|3269.07|0
1597100100000|2020-08-10 22:55:00|3272.67|3269.67|3272.77|3269.77|3272.97|3269.97|3272.07|3269.07|0
1597100400000|2020-08-10 23:00:00|3272.57|3269.57|3272.77|3269.77|3272.77|3269.77|3271.67|3268.67|0
1597100700000|2020-08-10 23:05:00|3273.07|3270.07|3272.27|3269.27|3273.07|3270.07|3271.67|3268.67|0
1597101000000|2020-08-10 23:10:00|3272.47|3269.47|3272.27|3269.27|3272.57|3269.57|3271.87|3268.87|0
1597101300000|2020-08-10 23:15:00|3272.07|3269.07|3272.07|3269.07|3272.77|3269.77|3271.57|3268.57|0
1597101600000|2020-08-10 23:20:00|3272.77|3269.77|3273.07|3270.07|3273.57|3270.57|3272.77|3269.77|0
1597101900000|2020-08-10 23:25:00|3273.27|3270.27|3272.57|3269.57|3273.27|3270.27|3272.57|3269.57|0
1597102200000|2020-08-10 23:30:00|3272.77|3269.77|3273.47|3270.47|3273.77|3270.77|3272.57|3269.57|0
1597102500000|2020-08-10 23:35:00|3273.77|3270.77|3273.97|3270.97|3274.47|3271.47|3272.47|3269.47|0
1597102800000|2020-08-10 23:40:00|3274.17|3271.17|3275.67|3272.67|3276.47|3273.47|3273.47|3270.47|0
1597103100000|2020-08-10 23:45:00|3275.47|3272.47|3275.17|3272.17|3275.97|3272.97|3274.97|3271.97|0
1597103400000|2020-08-10 23:50:00|3274.97|3271.97|3275.17|3272.17|3275.67|3272.67|3274.97|3271.97|0
1597103700000|2020-08-10 23:55:00|3274.97|3271.97|3275.17|3272.17|3275.17|3272.17|3274.77|3271.77|0
1597104000000|2020-08-11 00:00:00|3274.97|3271.97|3274.97|3271.97|3275.97|3272.97|3274.27|3271.27|0
1597104300000|2020-08-11 00:05:00|3275.27|3272.27|3274.07|3271.07|3275.77|3272.77|3273.77|3270.77|0
1597104600000|2020-08-11 00:10:00|3274.17|3271.17|3274.57|3271.57|3275.77|3272.77|3273.27|3270.27|0
1597104900000|2020-08-11 00:15:00|3274.27|3271.27|3275.67|3273.67|3277.67|3275.67|3273.67|3271.27|809
1597105200000|2020-08-11 00:20:00|3276.67|3274.67|3274.67|3272.67|3276.67|3274.67|3273.67|3271.67|529
1597105500000|2020-08-11 00:25:00|3273.67|3271.67|3274.67|3272.67|3274.67|3272.67|3271.67|3269.67|286
1597105800000|2020-08-11 00:30:00|3275.67|3273.67|3278.67|3276.67|3279.17|3277.17|3275.67|3273.67|611
1597106100000|2020-08-11 00:35:00|3277.67|3275.67|3278.67|3276.67|3280.67|3278.67|3277.67|3275.67|739
1597106400000|2020-08-11 00:40:00|3279.67|3277.67|3278.67|3276.67|3280.67|3278.67|3278.67|3276.67|288
1597106700000|2020-08-11 00:45:00|3277.67|3275.67|3278.67|3276.67|3278.67|3276.67|3277.17|3275.17|638
1597107000000|2020-08-11 00:50:00|3277.67|3275.67|3279.67|3277.67|3279.67|3277.67|3277.67|3275.67|121
1597107300000|2020-08-11 00:55:00|3280.67|3278.67|3279.67|3277.67|3280.67|3278.67|3279.67|3277.67|244
1597107600000|2020-08-11 01:00:00|3280.67|3278.67|3278.67|3276.67|3280.67|3278.67|3278.67|3276.67|157
1597107900000|2020-08-11 01:05:00|3279.67|3277.67|3279.67|3277.67|3280.67|3278.67|3279.67|3277.67|72
1597108200000|2020-08-11 01:10:00|3278.67|3276.67|3279.67|3277.67|3280.67|3278.67|3278.67|3276.67|194
1597108500000|2020-08-11 01:15:00|3280.17|3278.17|3283.67|3281.67|3284.67|3282.67|3280.17|3278.17|368
1597108800000|2020-08-11 01:20:00|3282.67|3280.67|3283.67|3281.67|3284.67|3282.67|3281.67|3279.67|464
1597109100000|2020-08-11 01:25:00|3284.67|3282.67|3284.67|3282.67|3285.67|3283.67|3283.67|3281.67|262
1597109400000|2020-08-11 01:30:00|3285.17|3283.17|3286.67|3284.67|3286.67|3284.67|3284.67|3282.67|391
1597109700000|2020-08-11 01:35:00|3287.67|3285.67|3287.67|3285.67|3287.67|3285.67|3286.67|3284.67|237
1597110000000|2020-08-11 01:40:00|3288.67|3286.67|3287.67|3285.67|3288.67|3286.67|3287.67|3285.67|298
1597110300000|2020-08-11 01:45:00|3288.67|3286.67|3289.67|3287.67|3290.67|3288.67|3287.67|3285.67|604
1597110600000|2020-08-11 01:50:00|3290.17|3288.17|3289.67|3287.67|3290.67|3288.67|3289.67|3287.67|365
1597110900000|2020-08-11 01:55:00|3290.67|3288.67|3289.67|3287.67|3290.67|3288.67|3289.67|3287.67|827
1597111200000|2020-08-11 02:00:00|3290.17|3288.17|3290.67|3288.67|3290.67|3288.67|3289.67|3287.67|1013
1597111500000|2020-08-11 02:05:00|||||||||333
1597111800000|2020-08-11 02:10:00|||||||||77
1597112100000|2020-08-11 02:15:00|3289.67|3287.67|3289.67|3287.67|3289.67|3287.67|3289.67|3287.67|560
1597112400000|2020-08-11 02:20:00|3290.67|3288.67|3289.67|3287.67|3290.67|3288.67|3289.67|3287.67|544
1597112700000|2020-08-11 02:25:00|3288.67|3286.67|3288.67|3286.67|3288.67|3286.67|3288.67|3286.67|201
1597113000000|2020-08-11 02:30:00|3289.67|3287.67|3290.67|3288.67|3290.67|3288.67|3289.67|3287.67|164
1597113300000|2020-08-11 02:35:00|3289.67|3287.67|3289.67|3287.67|3289.67|3287.67|3289.67|3287.67|142
1597113600000|2020-08-11 02:40:00|3288.67|3286.67|3289.67|3287.67|3289.67|3287.67|3287.67|3285.67|256
1597113900000|2020-08-11 02:45:00|3290.67|3288.67|3289.67|3287.67|3290.67|3288.67|3288.67|3286.67|334
1597114200000|2020-08-11 02:50:00|3289.17|3287.17|3288.67|3286.67|3289.17|3287.17|3287.67|3285.67|164
1597114500000|2020-08-11 02:55:00|3287.67|3285.67|3288.67|3286.67|3288.67|3286.67|3287.67|3285.67|156
1597114800000|2020-08-11 03:00:00|3289.67|3287.67|3289.67|3287.67|3289.67|3287.67|3289.67|3287.67|31
1597115100000|2020-08-11 03:05:00|3288.67|3286.67|3289.67|3287.67|3289.67|3287.67|3288.67|3286.67|150
1597115400000|2020-08-11 03:10:00|||||||||56
1597115700000|2020-08-11 03:15:00|3290.67|3288.67|3288.67|3286.67|3290.67|3288.67|3288.67|3286.67|344
1597116000000|2020-08-11 03:20:00|3289.67|3287.67|3289.67|3287.67|3289.67|3287.67|3288.67|3286.67|135
1597116300000|2020-08-11 03:25:00|3290.67|3288.67|3290.67|3288.67|3290.67|3288.67|3290.67|3288.67|33
1597116600000|2020-08-11 03:30:00|3289.67|3287.67|3289.67|3287.67|3290.67|3288.67|3289.67|3287.67|240
1597116900000|2020-08-11 03:35:00|3290.67|3288.67|3290.67|3288.67|3290.67|3288.67|3290.67|3288.67|154
1597117200000|2020-08-11 03:40:00|3290.17|3288.17|3289.67|3287.67|3290.17|3288.17|3289.67|3287.67|636
1597117500000|2020-08-11 03:45:00|3290.67|3288.67|3289.67|3287.67|3290.67|3288.67|3289.67|3287.67|98
1597117800000|2020-08-11 03:50:00|3290.17|3288.17|3289.67|3287.67|3290.67|3288.67|3289.67|3287.67|74
1597118100000|2020-08-11 03:55:00|||||||||4
1597118400000|2020-08-11 04:00:00|||||||||124
1597118700000|2020-08-11 04:05:00|3290.67|3288.67|3289.67|3287.67|3290.67|3288.67|3289.67|3287.67|232
1597119000000|2020-08-11 04:10:00|3288.67|3286.67|3289.67|3287.67|3289.67|3287.67|3288.67|3286.67|235
1597119300000|2020-08-11 04:15:00|3290.67|3288.67|3290.67|3288.67|3290.67|3288.67|3289.67|3287.67|357
1597119600000|2020-08-11 04:20:00|3290.17|3288.17|3289.67|3287.67|3290.67|3288.67|3289.67|3287.67|216
1597119900000|2020-08-11 04:25:00|3290.67|3288.67|3290.67|3288.67|3290.67|3288.67|3289.67|3287.67|141
1597120200000|2020-08-11 04:30:00|3289.67|3287.67|3289.67|3287.67|3291.67|3289.67|3289.67|3287.67|731
1597120500000|2020-08-11 04:35:00|3290.17|3288.17|3285.67|3283.67|3290.17|3288.17|3285.67|3283.67|577
1597120800000|2020-08-11 04:40:00|3286.67|3284.67|3287.67|3285.67|3287.67|3285.67|3286.67|3284.67|156
1597121100000|2020-08-11 04:45:00|3286.67|3284.67|3286.67|3284.67|3287.67|3285.67|3286.67|3284.67|163
1597121400000|2020-08-11 04:50:00|3287.17|3285.17|3284.67|3282.67|3287.67|3285.67|3284.67|3282.67|450
1597121700000|2020-08-11 04:55:00|3285.67|3283.67|3285.67|3283.67|3286.67|3284.67|3285.67|3283.67|146
1597122000000|2020-08-11 05:00:00|3286.67|3284.67|3287.67|3285.67|3287.67|3285.67|3285.67|3283.67|208
1597122300000|2020-08-11 05:05:00|3288.67|3286.67|3290.67|3288.67|3290.67|3288.67|3288.67|3286.67|410
1597122600000|2020-08-11 05:10:00|3290.17|3288.17|3290.67|3288.67|3290.67|3288.67|3289.67|3287.67|395
1597122900000|2020-08-11 05:15:00|||||||||601
1597123200000|2020-08-11 05:20:00|3289.67|3287.67|3289.67|3287.67|3290.17|3288.17|3289.67|3287.67|576
1597123500000|2020-08-11 05:25:00|3288.67|3286.67|3289.67|3287.67|3289.67|3287.67|3288.67|3286.67|239
1597123800000|2020-08-11 05:30:00|3288.67|3286.67|3287.67|3285.67|3288.67|3286.67|3287.67|3285.67|247
1597124100000|2020-08-11 05:35:00|3286.67|3284.67|3286.67|3284.67|3287.17|3285.17|3286.67|3284.67|422
1597124400000|2020-08-11 05:40:00|3287.67|3285.67|3287.67|3285.67|3287.67|3285.67|3286.67|3284.67|462
1597124700000|2020-08-11 05:45:00|3286.67|3284.67|3287.67|3285.67|3287.67|3285.67|3286.67|3284.67|455
1597125000000|2020-08-11 05:50:00|3288.67|3286.67|3290.67|3288.67|3290.67|3288.67|3288.67|3286.67|627
1597125300000|2020-08-11 05:55:00|3289.67|3287.67|3290.67|3288.67|3290.67|3288.67|3289.67|3287.67|1105
1597125600000|2020-08-11 06:00:00|3290.42|3288.92|3298.42|3296.92|3299.42|3297.92|3290.42|3288.92|3526
1597125900000|2020-08-11 06:05:00|3297.42|3295.92|3293.42|3291.92|3298.42|3296.92|3293.42|3291.92|2283
1597126200000|2020-08-11 06:10:00|3294.42|3292.92|3293.42|3291.92|3296.42|3294.92|3293.42|3291.92|1406
1597126500000|2020-08-11 06:15:00|3294.42|3292.92|3292.42|3290.92|3294.42|3292.92|3292.42|3290.92|917
1597126800000|2020-08-11 06:20:00|3291.42|3289.92|3287.42|3285.92|3292.42|3290.92|3285.42|3283.92|2915
1597127100000|2020-08-11 06:25:00|3288.42|3286.92|3288.42|3286.92|3289.42|3287.92|3286.42|3284.92|1368
1597127400000|2020-08-11 06:30:00|3287.42|3285.92|3288.42|3286.92|3289.42|3287.92|3287.42|3285.92|1198
1597127700000|2020-08-11 06:35:00|3287.42|3285.92|3289.42|3287.92|3289.42|3287.92|3287.42|3285.92|935
1597128000000|2020-08-11 06:40:00|3288.42|3286.92|3286.42|3284.92|3288.42|3286.92|3285.42|3283.92|1911
1597128300000|2020-08-11 06:45:00|3285.42|3283.92|3284.42|3282.92|3286.42|3284.92|3283.42|3281.92|907
1597128600000|2020-08-11 06:50:00|3283.42|3281.92|3284.42|3282.92|3285.42|3283.92|3282.42|3280.92|2194
1597128900000|2020-08-11 06:55:00|3283.42|3281.92|3286.42|3284.92|3288.42|3286.92|3283.42|3281.92|2183
1597129200000|2020-08-11 07:00:00|3285.42|3283.92|3294.42|3292.92|3295.42|3293.92|3285.42|3283.92|12304
1597129500000|2020-08-11 07:05:00|3295.42|3293.92|3290.42|3288.92|3295.42|3293.92|3290.42|3288.92|6659
1597129800000|2020-08-11 07:10:00|3291.42|3289.92|3297.42|3295.92|3297.42|3295.92|3291.42|3289.92|7114
1597130100000|2020-08-11 07:15:00|3298.42|3296.92|3306.42|3304.92|3310.42|3308.92|3297.42|3295.92|16812
1597130400000|2020-08-11 07:20:00|3307.42|3305.92|3313.42|3311.92|3320.42|3318.92|3306.42|3304.92|18843
1597130700000|2020-08-11 07:25:00|3314.42|3312.92|3313.42|3311.92|3317.42|3315.92|3313.42|3311.92|7809
1597131000000|2020-08-11 07:30:00|3314.42|3312.92|3319.42|3317.92|3320.42|3318.92|3313.42|3311.92|9147
1597131300000|2020-08-11 07:35:00|3320.42|3318.92|3316.42|3314.92|3321.42|3319.92|3315.42|3313.92|7121
1597131600000|2020-08-11 07:40:00|3317.42|3315.92|3324.42|3322.92|3325.42|3323.92|3317.42|3315.92|10473
1597131900000|2020-08-11 07:45:00|3322.42|3320.92|3320.42|3318.92|3324.42|3322.92|3320.42|3318.92|8268
1597132200000|2020-08-11 07:50:00|3321.42|3319.92|3322.35|3320.85|3323.35|3321.85|3319.35|3317.85|8140
1597132500000|2020-08-11 07:55:00|3323.35|3321.85|3324.35|3322.85|3324.35|3322.85|3320.35|3318.85|6440
1597132800000|2020-08-11 08:00:00|3323.35|3321.85|3318.35|3316.85|3325.35|3323.85|3318.35|3316.85|8930
1597133100000|2020-08-11 08:05:00|3319.35|3317.85|3321.35|3319.85|3324.35|3322.85|3318.35|3316.85|7653
1597133400000|2020-08-11 08:10:00|3320.85|3319.35|3320.35|3318.85|3325.35|3323.85|3318.35|3316.85|7291
1597133700000|2020-08-11 08:15:00|3321.35|3319.85|3320.35|3318.85|3324.35|3322.85|3320.35|3318.85|4372
1597134000000|2020-08-11 08:20:00|3319.35|3317.85|3324.35|3322.85|3326.35|3324.85|3319.35|3317.85|6733
1597134300000|2020-08-11 08:25:00|3325.35|3323.85|3326.35|3324.85|3327.35|3325.85|3324.35|3322.85|4719
1597134600000|2020-08-11 08:30:00|3325.35|3323.85|3328.35|3326.85|3328.35|3326.85|3325.35|3323.85|17307
1597134900000|2020-08-11 08:35:00|3327.35|3325.85|3328.35|3326.85|3330.35|3328.85|3327.35|3325.85|8810
1597135200000|2020-08-11 08:40:00|3329.35|3327.85|3330.35|3328.85|3331.35|3329.85|3327.35|3325.85|11630
1597135500000|2020-08-11 08:45:00|3331.35|3329.85|3336.35|3334.85|3336.35|3334.85|3331.35|3329.85|7660
1597135800000|2020-08-11 08:50:00|3336.85|3335.35|3336.35|3334.85|3338.35|3336.85|3335.35|3333.85|9089
1597136100000|2020-08-11 08:55:00|3337.35|3335.85|3340.35|3338.85|3340.35|3338.85|3336.35|3334.85|7112
1597136400000|2020-08-11 09:00:00|3339.35|3337.85|3335.35|3333.85|3340.35|3338.85|3335.35|3333.85|9424
1597136700000|2020-08-11 09:05:00|3334.35|3332.85|3340.35|3338.85|3341.35|3339.85|3334.35|3332.85|7898
1597137000000|2020-08-11 09:10:00|3339.35|3337.85|3342.35|3340.85|3343.35|3341.85|3339.35|3337.85|7738
1597137300000|2020-08-11 09:15:00|3343.35|3341.85|3341.35|3339.85|3343.35|3341.85|3340.35|3338.85|7338
1597137600000|2020-08-11 09:20:00|3342.35|3340.85|3340.35|3338.85|3343.35|3341.85|3339.35|3337.85|9963
1597137900000|2020-08-11 09:25:00|3341.35|3339.85|3344.35|3342.85|3348.35|3346.85|3340.35|3338.85|10651
1597138200000|2020-08-11 09:30:00|3345.35|3343.85|3347.35|3345.85|3349.35|3347.85|3342.35|3340.85|7226
1597138500000|2020-08-11 09:35:00|3346.35|3344.85|3344.35|3342.85|3349.35|3347.85|3344.35|3342.85|5647
1597138800000|2020-08-11 09:40:00|3345.35|3343.85|3346.35|3344.85|3348.35|3346.85|3345.35|3343.85|4658
1597139100000|2020-08-11 09:45:00|3347.35|3345.85|3350.35|3348.85|3350.35|3348.85|3346.35|3344.85|5715
1597139400000|2020-08-11 09:50:00|3349.35|3347.85|3345.35|3343.85|3350.35|3348.85|3344.35|3342.85|5498
1597139700000|2020-08-11 09:55:00|3344.35|3342.85|3344.35|3342.85|3348.35|3346.85|3344.35|3342.85|6272
1597140000000|2020-08-11 10:00:00|3345.35|3343.85|3343.35|3341.85|3346.35|3344.85|3341.35|3339.85|7899
1597140300000|2020-08-11 10:05:00|3344.35|3342.85|3344.35|3342.85|3347.35|3345.85|3344.35|3342.85|4262
1597140600000|2020-08-11 10:10:00|3345.35|3343.85|3341.35|3339.85|3345.35|3343.85|3341.35|3339.85|5706
1597140900000|2020-08-11 10:15:00|3342.35|3340.85|3343.35|3341.85|3346.35|3344.85|3341.35|3339.85|6735
1597141200000|2020-08-11 10:20:00|3342.35|3340.85|3343.35|3341.85|3344.35|3342.85|3342.35|3340.85|1825
1597141500000|2020-08-11 10:25:00|3344.35|3342.85|3344.35|3342.85|3344.35|3342.85|3343.35|3341.85|1380
1597141800000|2020-08-11 10:30:00|3343.35|3341.85|3343.35|3341.85|3343.35|3341.85|3341.35|3339.85|2848
1597142100000|2020-08-11 10:35:00|3342.35|3340.85|3342.35|3340.85|3343.35|3341.85|3342.35|3340.85|1362
1597142400000|2020-08-11 10:40:00|3343.35|3341.85|3342.35|3340.85|3343.35|3341.85|3341.35|3339.85|3545
1597142700000|2020-08-11 10:45:00|3341.35|3339.85|3340.35|3338.85|3342.35|3340.85|3340.35|3338.85|2675
1597143000000|2020-08-11 10:50:00|3341.35|3339.85|3342.35|3340.85|3343.35|3341.85|3340.35|3338.85|2102
1597143300000|2020-08-11 10:55:00|3343.35|3341.85|3342.35|3340.85|3343.35|3341.85|3341.35|3339.85|1350
1597143600000|2020-08-11 11:00:00|3341.35|3339.85|3343.35|3341.85|3343.35|3341.85|3341.35|3339.85|2159
1597143900000|2020-08-11 11:05:00|3344.35|3342.85|3346.35|3344.85|3347.35|3345.85|3344.35|3342.85|3724
1597144200000|2020-08-11 11:10:00|3347.35|3345.85|3346.35|3344.85|3348.35|3346.85|3345.35|3343.85|4207
1597144500000|2020-08-11 11:15:00|3345.35|3343.85|3347.35|3345.85|3347.35|3345.85|3345.35|3343.85|4081
1597144800000|2020-08-11 11:20:00|3347.85|3346.35|3346.35|3344.85|3348.35|3346.85|3345.35|3343.85|4412
1597145100000|2020-08-11 11:25:00|3347.35|3345.85|3346.35|3344.85|3347.35|3345.85|3345.35|3343.85|3094
1597145400000|2020-08-11 11:30:00|3345.35|3343.85|3345.35|3343.85|3345.35|3343.85|3344.35|3342.85|1620
1597145700000|2020-08-11 11:35:00|3344.35|3342.85|3342.35|3340.85|3344.35|3342.85|3342.35|3340.85|2455
1597146000000|2020-08-11 11:40:00|3342.75|3341.25|3340.75|3339.25|3343.75|3342.25|3340.75|3339.25|3770
1597146300000|2020-08-11 11:45:00|3339.75|3338.25|3339.75|3338.25|3340.75|3339.25|3339.75|3338.25|1973
1597146600000|2020-08-11 11:50:00|3340.75|3339.25|3340.75|3339.25|3341.75|3340.25|3340.75|3339.25|3338
1597146900000|2020-08-11 11:55:00|3341.75|3340.25|3337.75|3336.25|3341.75|3340.25|3336.75|3335.25|4495
1597147200000|2020-08-11 12:00:00|3338.75|3337.25|3339.75|3338.25|3340.75|3339.25|3337.75|3336.25|3857
1597147500000|2020-08-11 12:05:00|3338.75|3337.25|3337.75|3336.25|3340.25|3338.75|3337.75|3336.25|1612
1597147800000|2020-08-11 12:10:00|3338.75|3337.25|3335.75|3334.25|3338.75|3337.25|3335.75|3334.25|3074
1597148100000|2020-08-11 12:15:00|3335.25|3333.75|3340.75|3339.25|3340.75|3339.25|3335.25|3333.75|3799
1597148400000|2020-08-11 12:20:00|3339.75|3338.25|3341.75|3340.25|3341.75|3340.25|3338.75|3337.25|2577
1597148700000|2020-08-11 12:25:00|3340.75|3339.25|3341.75|3340.25|3342.75|3341.25|3339.75|3338.25|3836
1597149000000|2020-08-11 12:30:00|3340.75|3339.25|3341.75|3340.25|3341.75|3340.25|3339.75|3338.25|9162
1597149300000|2020-08-11 12:35:00|3342.75|3341.25|3345.75|3344.25|3346.75|3345.25|3342.75|3341.25|5139
1597149600000|2020-08-11 12:40:00|3344.75|3343.25|3345.75|3344.25|3345.75|3344.25|3344.75|3343.25|2676
1597149900000|2020-08-11 12:45:00|3344.75|3343.25|3344.75|3343.25|3345.75|3344.25|3343.75|3342.25|3887
1597150200000|2020-08-11 12:50:00|3345.75|3344.25|3343.75|3342.25|3345.75|3344.25|3342.75|3341.25|4601
1597150500000|2020-08-11 12:55:00|3344.75|3343.25|3345.75|3344.25|3345.75|3344.25|3344.75|3343.25|2852
1597150800000|2020-08-11 13:00:00|3344.75|3343.25|3346.75|3345.25|3348.75|3347.25|3344.75|3343.25|6810
1597151100000|2020-08-11 13:05:00|3345.75|3344.25|3342.75|3341.25|3346.75|3345.25|3342.75|3341.25|3957
1597151400000|2020-08-11 13:10:00|3343.25|3341.75|3340.75|3339.25|3343.75|3342.25|3340.75|3339.25|4370
1597151700000|2020-08-11 13:15:00|3341.75|3340.25|3341.75|3340.25|3343.75|3342.25|3341.75|3340.25|3479
1597152000000|2020-08-11 13:20:00|3340.75|3339.25|3339.75|3338.25|3341.75|3340.25|3339.25|3337.75|3886
1597152300000|2020-08-11 13:25:00|3338.75|3337.25|3341.75|3340.25|3341.75|3340.25|3338.75|3337.25|3882
1597152600000|2020-08-11 13:30:00|3342.75|3341.25|3336.75|3335.25|3342.75|3341.25|3336.75|3335.25|12004
1597152900000|2020-08-11 13:35:00|3337.75|3336.25|3343.75|3342.25|3343.75|3342.25|3336.75|3335.25|11833
1597153200000|2020-08-11 13:40:00|3342.75|3341.25|3344.75|3343.25|3344.75|3343.25|3341.75|3340.25|9535
1597153500000|2020-08-11 13:45:00|3345.75|3344.25|3342.75|3341.25|3345.75|3344.25|3341.75|3340.25|4760
1597153800000|2020-08-11 13:50:00|3343.75|3342.25|3335.75|3334.25|3343.75|3342.25|3334.75|3333.25|8824
1597154100000|2020-08-11 13:55:00|3334.75|3333.25|3330.75|3329.25|3335.75|3334.25|3329.75|3328.25|9793
1597154400000|2020-08-11 14:00:00|3331.75|3330.25|3329.75|3328.25|3331.75|3330.25|3327.75|3326.25|7299
1597154700000|2020-08-11 14:05:00|3330.75|3329.25|3322.75|3321.25|3330.75|3329.25|3322.75|3321.25|8675
1597155000000|2020-08-11 14:10:00|3323.1|3321.6|3327.1|3325.6|3327.1|3325.6|3323.1|3321.6|12162
1597155300000|2020-08-11 14:15:00|3326.1|3324.6|3332.1|3330.6|3335.1|3333.6|3325.1|3323.6|10755
1597155600000|2020-08-11 14:20:00|3331.1|3329.6|3325.1|3323.6|3331.1|3329.6|3324.1|3322.6|9259
1597155900000|2020-08-11 14:25:00|3326.1|3324.6|3323.1|3321.6|3326.1|3324.6|3322.1|3320.6|7320
1597156200000|2020-08-11 14:30:00|3324.1|3322.6|3320.1|3318.6|3324.1|3322.6|3319.1|3317.6|5579
1597156500000|2020-08-11 14:35:00|3319.1|3317.6|3322.1|3320.6|3323.1|3321.6|3319.1|3317.6|8053
1597156800000|2020-08-11 14:40:00|3321.1|3319.6|3323.1|3321.6|3323.1|3321.6|3321.1|3319.6|3215
1597157100000|2020-08-11 14:45:00|3324.1|3322.6|3326.1|3324.6|3329.1|3327.6|3324.1|3322.6|13409
1597157400000|2020-08-11 14:50:00|3327.1|3325.6|3325.1|3323.6|3328.1|3326.6|3323.1|3321.6|6077
1597157700000|2020-08-11 14:55:00|3324.1|3322.6|3325.1|3323.6|3327.1|3325.6|3324.1|3322.6|7116
1597158000000|2020-08-11 15:00:00|3326.1|3324.6|3328.1|3326.6|3329.1|3327.6|3324.1|3322.6|9682
1597158300000|2020-08-11 15:05:00|3329.1|3327.6|3333.1|3331.6|3333.1|3331.6|3328.1|3326.6|5235
1597158600000|2020-08-11 15:10:00|3332.1|3330.6|3331.1|3329.6|3333.1|3331.6|3330.1|3328.6|7253
1597158900000|2020-08-11 15:15:00|3330.1|3328.6|3329.1|3327.6|3331.1|3329.6|3329.1|3327.6|6395
1597159200000|2020-08-11 15:20:00|3330.1|3328.6|3333.1|3331.6|3333.1|3331.6|3329.1|3327.6|8501
1597159500000|2020-08-11 15:25:00|3334.1|3332.6|3332.1|3330.6|3334.1|3332.6|3330.1|3328.6|23430
1597159800000|2020-08-11 15:30:00|3333.1|3331.6|3333.1|3331.6|3334.1|3332.6|3329.1|3327.6|35681
1597160100000|2020-08-11 15:35:00|3334.1|3332.6|3332.1|3330.6|3335.1|3333.6|3332.1|3330.6|22118
1597160400000|2020-08-11 15:40:00|3331.1|3329.6|3333.1|3331.6|3334.1|3332.6|3331.1|3329.6|7791
1597160700000|2020-08-11 15:45:00|3332.1|3330.6|3333.1|3331.6|3333.1|3331.6|3331.1|3329.6|5881
1597161000000|2020-08-11 15:50:00|3332.1|3330.6|3331.1|3329.6|3332.1|3330.6|3331.1|3329.6|2702
1597161300000|2020-08-11 15:55:00|3332.1|3330.6|3334.1|3332.6|3334.1|3332.6|3331.1|3329.6|6219
1597161600000|2020-08-11 16:00:00|3335.1|3333.6|3331.1|3329.6|3335.1|3333.6|3331.1|3329.6|6434
1597161900000|2020-08-11 16:05:00|3330.1|3328.6|3333.1|3331.6|3334.1|3332.6|3330.1|3328.6|1820
1597162200000|2020-08-11 16:10:00|3334.1|3332.6|3334.1|3332.6|3335.1|3333.6|3333.1|3331.6|1934
1597162500000|2020-08-11 16:15:00|3335.1|3333.6|3335.1|3333.6|3336.1|3334.6|3334.1|3332.6|2035
1597162800000|2020-08-11 16:20:00|3334.1|3332.6|3333.1|3331.6|3334.1|3332.6|3333.1|3331.6|3317
1597163100000|2020-08-11 16:25:00|3332.1|3330.6|3330.1|3328.6|3332.1|3330.6|3330.1|3328.6|2624
1597163400000|2020-08-11 16:30:00|3331.1|3329.6|3332.1|3330.6|3334.1|3332.6|3331.1|3329.6|4966
1597163700000|2020-08-11 16:35:00|3331.1|3329.6|3332.1|3330.6|3332.1|3330.6|3330.1|3328.6|1626
1597164000000|2020-08-11 16:40:00|3333.1|3331.6|3334.1|3332.6|3334.1|3332.6|3331.1|3329.6|2420
1597164300000|2020-08-11 16:45:00|3335.1|3333.6|3334.1|3332.6|3335.1|3333.6|3334.1|3332.6|1004
1597164600000|2020-08-11 16:50:00|3333.1|3331.6|3333.1|3331.6|3334.1|3332.6|3333.1|3331.6|681
1597164900000|2020-08-11 16:55:00|3332.1|3330.6|3333.1|3331.6|3333.1|3331.6|3332.1|3330.6|1288
1597165200000|2020-08-11 17:00:00|3332.1|3330.6|3332.1|3330.6|3333.1|3331.6|3331.1|3329.6|1333
1597165500000|2020-08-11 17:05:00|3331.1|3329.6|3334.1|3332.6|3334.1|3332.6|3331.1|3329.6|693
1597165800000|2020-08-11 17:10:00|3333.1|3331.6|3332.1|3330.6|3334.1|3332.6|3332.1|3330.6|1017
1597166100000|2020-08-11 17:15:00|3333.1|3331.6|3334.1|3332.6|3334.1|3332.6|3332.1|3330.6|602
1597166400000|2020-08-11 17:20:00|3333.1|3331.6|3337.1|3335.6|3337.1|3335.6|3333.1|3331.6|1378
1597166700000|2020-08-11 17:25:00|3336.1|3334.6|3336.1|3334.6|3337.1|3335.6|3336.1|3334.6|1445
1597167000000|2020-08-11 17:30:00|3337.1|3335.6|3338.1|3336.6|3338.1|3336.6|3337.1|3335.6|3746
1597167300000|2020-08-11 17:35:00|3337.1|3335.6|3337.1|3335.6|3338.1|3336.6|3337.1|3335.6|471
1597167600000|2020-08-11 17:40:00|3336.1|3334.6|3337.1|3335.6|3338.1|3336.6|3336.1|3334.6|1549
1597167900000|2020-08-11 17:45:00|3338.1|3336.6|3335.1|3333.6|3338.1|3336.6|3335.1|3333.6|1950
1597168200000|2020-08-11 17:50:00|3336.1|3334.6|3336.1|3334.6|3337.1|3335.6|3336.1|3334.6|804
1597168500000|2020-08-11 17:55:00|3337.1|3335.6|3338.1|3336.6|3338.1|3336.6|3336.1|3334.6|966
1597168800000|2020-08-11 18:00:00|3339.1|3337.6|3338.1|3336.6|3339.1|3337.6|3338.1|3336.6|537
1597169100000|2020-08-11 18:05:00|3337.1|3335.6|3338.1|3336.6|3338.1|3336.6|3337.1|3335.6|687
1597169400000|2020-08-11 18:10:00|3337.1|3335.6|3334.1|3332.6|3338.1|3336.6|3334.1|3332.6|685
1597169700000|2020-08-11 18:15:00|3335.1|3333.6|3334.1|3332.6|3335.1|3333.6|3333.1|3331.6|1189
1597170000000|2020-08-11 18:20:00|3333.1|3331.6|3333.1|3331.6|3335.1|3333.6|3333.1|3331.6|653
1597170300000|2020-08-11 18:25:00|3332.1|3330.6|3331.1|3329.6|3334.1|3332.6|3331.1|3329.6|2908
1597170600000|2020-08-11 18:30:00|3331.6|3330.1|3332.1|3330.6|3332.1|3330.6|3329.1|3327.6|2755
1597170900000|2020-08-11 18:35:00|3331.1|3329.6|3330.1|3328.6|3332.1|3330.6|3328.1|3326.6|1332
1597171200000|2020-08-11 18:40:00|3331.1|3329.6|3331.1|3329.6|3332.1|3330.6|3330.1|3328.6|1125
1597171500000|2020-08-11 18:45:00|3330.1|3328.6|3329.1|3327.6|3331.1|3329.6|3329.1|3327.6|1632
1597171800000|2020-08-11 18:50:00|3330.1|3328.6|3331.1|3329.6|3331.1|3329.6|3328.1|3326.6|959
1597172100000|2020-08-11 18:55:00|3330.1|3328.6|3331.1|3329.6|3332.1|3330.6|3330.1|3328.6|719
1597172400000|2020-08-11 19:00:00|3330.6|3329.1|3327.1|3325.6|3331.1|3329.6|3326.6|3325.1|2212
1597172700000|2020-08-11 19:05:00|3326.1|3324.6|3327.1|3325.6|3329.1|3327.6|3326.1|3324.6|1489
1597173000000|2020-08-11 19:10:00|3326.1|3324.6|3325.1|3323.6|3329.1|3327.6|3325.1|3323.6|1849
1597173300000|2020-08-11 19:15:00|3324.1|3322.6|3311.1|3309.6|3324.1|3322.6|3311.1|3309.6|9730
1597173600000|2020-08-11 19:20:00|3312.1|3310.6|3309.1|3307.6|3314.1|3312.6|3309.1|3307.6|4274
1597173900000|2020-08-11 19:25:00|3310.1|3308.6|3318.1|3316.6|3318.1|3316.6|3310.1|3308.6|2472
1597174200000|2020-08-11 19:30:00|3317.1|3315.6|3311.1|3309.6|3319.1|3317.6|3311.1|3309.6|2442
1597174500000|2020-08-11 19:35:00|3311.6|3310.1|3312.1|3310.6|3318.1|3316.6|3310.1|3308.6|2819
1597174800000|2020-08-11 19:40:00|3313.1|3311.6|3308.1|3306.6|3314.1|3312.6|3308.1|3306.6|4201
1597175100000|2020-08-11 19:45:00|3309.1|3307.6|3307.1|3305.6|3309.1|3307.6|3306.1|3304.6|2426
1597175400000|2020-08-11 19:50:00|3306.1|3304.6|3300.1|3298.6|3306.1|3304.6|3298.1|3296.6|6661
1597175700000|2020-08-11 19:55:00|3301.1|3299.6|3301.1|3299.6|3303.1|3301.6|3299.1|3297.6|5249
1597176000000|2020-08-11 20:00:00|3303.05|3300.05|3300.15|3297.15|3303.05|3300.05|3296.45|3293.45|159
1597176300000|2020-08-11 20:05:00|3300.35|3297.35|3306.55|3303.55|3307.25|3304.25|3299.65|3296.65|0
1597176600000|2020-08-11 20:10:00|3306.35|3303.35|3304.55|3301.55|3306.85|3303.85|3304.05|3301.05|0
1597176900000|2020-08-11 20:15:00|3304.65|3301.65|3307.85|3304.85|3308.05|3305.05|3303.55|3300.55|0
1597177200000|2020-08-11 20:20:00|3307.65|3304.65|3308.15|3305.15|3308.15|3305.15|3306.75|3303.75|0
1597177500000|2020-08-11 20:25:00|3308.05|3305.05|3307.65|3304.65|3309.75|3306.75|3307.35|3304.35|0
1597177800000|2020-08-11 20:30:00|3306.65|3303.65|3311.85|3308.85|3313.15|3310.15|3306.15|3303.15|0
1597178100000|2020-08-11 20:35:00|3311.65|3308.65|3310.85|3307.85|3312.85|3309.85|3310.65|3307.65|0
1597178400000|2020-08-11 20:40:00|3311.15|3308.15|3309.85|3306.85|3311.35|3308.35|3309.35|3306.35|0
1597178700000|2020-08-11 20:45:00|3310.15|3307.15|3310.35|3307.35|3310.35|3307.35|3309.35|3306.35|0
1597179000000|2020-08-11 20:50:00|3310.15|3307.15|3310.65|3307.65|3311.15|3308.15|3309.85|3306.85|0
1597179300000|2020-08-11 20:55:00|3310.85|3307.85|3311.35|3308.35|3311.85|3308.85|3309.65|3306.65|0
1597179600000|2020-08-11 21:00:00|3311.45|3308.45|3312.05|3309.05|3312.05|3309.05|3311.45|3308.45|0
1597179900000|2020-08-11 21:05:00|3311.85|3308.85|3311.85|3308.85|3312.25|3309.25|3311.45|3308.45|0
1597180200000|2020-08-11 21:10:00|3311.75|3308.75|3311.75|3308.75|3311.75|3308.75|3311.25|3308.25|0
1597180500000|2020-08-11 21:15:00|3311.85|3308.85|3312.45|3309.45|3313.25|3310.25|3311.85|3308.85|0
1597180800000|2020-08-11 21:20:00|3312.55|3309.55|3312.15|3309.15|3312.85|3309.85|3311.85|3308.85|0
1597181100000|2020-08-11 21:25:00|3312.25|3309.25|3312.45|3309.45|3312.65|3309.65|3312.15|3309.15|0
1597181400000|2020-08-11 21:30:00|3312.35|3309.35|3311.65|3308.65|3312.45|3309.45|3311.65|3308.65|0
1597181700000|2020-08-11 21:35:00|3311.55|3308.55|3311.55|3308.55|3311.65|3308.65|3311.55|3308.55|0
1597182000000|2020-08-11 21:40:00|3311.65|3308.65|3311.45|3308.45|3311.75|3308.75|3311.05|3308.05|0
1597182300000|2020-08-11 21:45:00|3311.25|3308.25|3311.15|3308.15|3311.25|3308.25|3310.95|3307.95|0
1597182600000|2020-08-11 21:50:00|3311.25|3308.25|3311.55|3308.55|3311.55|3308.55|3310.95|3307.95|0
1597182900000|2020-08-11 21:55:00|3311.65|3308.65|3314.55|3311.55|3315.05|3312.05|3311.45|3308.45|0
1597183200000|2020-08-11 22:00:00|3314.85|3311.85|3314.45|3311.45|3315.05|3312.05|3312.65|3309.65|0
1597183500000|2020-08-11 22:05:00|3314.55|3311.55|3315.35|3312.35|3315.35|3312.35|3313.95|3310.95|0
1597183800000|2020-08-11 22:10:00|3315.45|3312.45|3313.45|3310.45|3315.45|3312.45|3312.95|3309.95|0
1597184100000|2020-08-11 22:15:00|3313.35|3310.35|3313.95|3310.95|3314.45|3311.45|3312.75|3309.75|0
1597184400000|2020-08-11 22:20:00|3314.25|3311.25|3311.75|3308.75|3314.35|3311.35|3311.75|3308.75|0
1597184700000|2020-08-11 22:25:00|3311.85|3308.85|3309.55|3306.55|3312.05|3309.05|3308.55|3305.55|0
1597185000000|2020-08-11 22:30:00|3309.75|3306.75|3312.25|3309.25|3312.25|3309.25|3309.75|3306.75|0
1597185300000|2020-08-11 22:35:00|3312.05|3309.05|3311.55|3308.55|3312.25|3309.25|3310.55|3307.55|0
1597185600000|2020-08-11 22:40:00|3310.65|3307.65|3309.65|3306.65|3311.05|3308.05|3309.25|3306.25|0
1597185900000|2020-08-11 22:45:00|3309.55|3306.55|3309.55|3306.55|3309.55|3306.55|3308.25|3305.25|0
1597186200000|2020-08-11 22:50:00|3309.75|3306.75|3310.75|3307.75|3310.75|3307.75|3309.75|3306.75|0
1597186500000|2020-08-11 22:55:00|3311.05|3308.05|3310.55|3307.55|3311.05|3308.05|3310.35|3307.35|0
1597186800000|2020-08-11 23:00:00|3310.75|3307.75|3309.55|3306.55|3310.85|3307.85|3309.55|3306.55|0
1597187100000|2020-08-11 23:05:00|3309.75|3306.75|3308.05|3305.05|3310.05|3307.05|3308.05|3305.05|0
1597187400000|2020-08-11 23:10:00|3308.25|3305.25|3308.25|3305.25|3309.05|3306.05|3308.05|3305.05|0
1597187700000|2020-08-11 23:15:00|3308.15|3305.15|3308.25|3305.25|3308.75|3305.75|3307.05|3304.05|0
1597188000000|2020-08-11 23:20:00|3308.05|3305.05|3308.55|3305.55|3308.75|3305.75|3308.05|3305.05|0
1597188300000|2020-08-11 23:25:00|3308.05|3305.05|3308.55|3305.55|3309.05|3306.05|3308.05|3305.05|0
1597188600000|2020-08-11 23:30:00|3308.75|3305.75|3311.75|3308.75|3311.75|3308.75|3308.65|3305.65|0
1597188900000|2020-08-11 23:35:00|3311.65|3308.65|3312.45|3309.45|3312.45|3309.45|3310.85|3307.85|0
1597189200000|2020-08-11 23:40:00|3312.25|3309.25|3312.45|3309.45|3312.45|3309.45|3311.05|3308.05|0
1597189500000|2020-08-11 23:45:00|3312.35|3309.35|3311.05|3308.05|3312.45|3309.45|3311.05|3308.05|0
1597189800000|2020-08-11 23:50:00|3311.15|3308.15|3310.75|3307.75|3312.05|3309.05|3310.55|3307.55|0
1597190100000|2020-08-11 23:55:00|3310.55|3307.55|3309.05|3306.05|3311.35|3308.35|3309.05|3306.05|0
1597190400000|2020-08-12 00:00:00|3309.25|3306.25|3312.25|3309.25|3312.45|3309.45|3308.55|3305.55|0
1597190700000|2020-08-12 00:05:00|3312.05|3309.05|3312.75|3309.75|3315.45|3312.45|3311.55|3308.55|0
1597191000000|2020-08-12 00:10:00|3312.85|3309.85|3314.25|3311.25|3314.95|3311.95|3311.55|3308.55|0
1597191300000|2020-08-12 00:15:00|3314.05|3311.05|3324.35|3322.35|3324.35|3322.35|3314.05|3311.05|1215
1597191600000|2020-08-12 00:20:00|3323.35|3321.35|3323.35|3321.35|3324.35|3322.35|3322.35|3320.35|513
1597191900000|2020-08-12 00:25:00|3322.35|3320.35|3319.35|3317.35|3323.35|3321.35|3319.35|3317.35|758
1597192200000|2020-08-12 00:30:00|3320.35|3318.35|3317.35|3315.35|3320.35|3318.35|3316.35|3314.35|590
1597192500000|2020-08-12 00:35:00|3316.35|3314.35|3311.35|3309.35|3316.35|3314.35|3311.35|3309.35|738
1597192800000|2020-08-12 00:40:00|3310.35|3308.35|3311.35|3309.35|3313.35|3311.35|3310.35|3308.35|663
1597193100000|2020-08-12 00:45:00|3310.35|3308.35|3312.35|3310.35|3312.35|3310.35|3308.35|3306.35|792
1597193400000|2020-08-12 00:50:00|3311.35|3309.35|3304.35|3302.35|3312.35|3310.35|3304.35|3302.35|1107
1597193700000|2020-08-12 00:55:00|3305.35|3303.35|3304.85|3302.85|3306.35|3304.35|3301.35|3299.35|654
1597194000000|2020-08-12 01:00:00|3304.35|3302.35|3307.35|3305.35|3308.35|3306.35|3303.35|3301.35|738
1597194300000|2020-08-12 01:05:00|3306.85|3304.85|3309.35|3307.35|3309.35|3307.35|3305.35|3303.35|221
1597194600000|2020-08-12 01:10:00|3308.85|3306.85|3311.35|3309.35|3312.35|3310.35|3308.85|3306.85|350
1597194900000|2020-08-12 01:15:00|3310.35|3308.35|3312.35|3310.35|3312.35|3310.35|3310.35|3308.35|340
1597195200000|2020-08-12 01:20:00|3311.35|3309.35|3306.35|3304.35|3312.35|3310.35|3306.35|3304.35|557
1597195500000|2020-08-12 01:25:00|3306.85|3304.85|3311.35|3309.35|3311.35|3309.35|3306.35|3304.35|614
1597195800000|2020-08-12 01:30:00|3312.35|3310.35|3309.35|3307.35|3313.35|3311.35|3309.35|3307.35|546
1597196100000|2020-08-12 01:35:00|3309.85|3307.85|3311.35|3309.35|3311.85|3309.85|3309.85|3307.85|252
1597196400000|2020-08-12 01:40:00|3310.85|3308.85|3310.35|3308.35|3312.35|3310.35|3309.35|3307.35|397
1597196700000|2020-08-12 01:45:00|3309.35|3307.35|3306.35|3304.35|3310.35|3308.35|3306.35|3304.35|521
1597197000000|2020-08-12 01:50:00|3305.35|3303.35|3308.35|3306.35|3308.35|3306.35|3304.85|3302.85|383
1597197300000|2020-08-12 01:55:00|3307.35|3305.35|3310.35|3308.35|3311.35|3309.35|3307.35|3305.35|168
1597197600000|2020-08-12 02:00:00|3309.35|3307.35|3311.35|3309.35|3312.35|3310.35|3307.85|3305.85|341
1597197900000|2020-08-12 02:05:00|3311.85|3309.85|3310.35|3308.35|3315.35|3313.35|3309.35|3307.35|593
1597198200000|2020-08-12 02:10:00|3309.35|3307.35|3305.35|3303.35|3310.35|3308.35|3305.35|3303.35|375
1597198500000|2020-08-12 02:15:00|3306.35|3304.35|3301.35|3299.35|3306.35|3304.35|3301.35|3299.35|615
1597198800000|2020-08-12 02:20:00|3302.35|3300.35|3305.35|3303.35|3305.35|3303.35|3301.35|3299.35|408
1597199100000|2020-08-12 02:25:00|3306.35|3304.35|3306.35|3304.35|3307.35|3305.35|3305.35|3303.35|404
1597199400000|2020-08-12 02:30:00|3307.35|3305.35|3305.35|3303.35|3307.35|3305.35|3303.35|3301.35|403
1597199700000|2020-08-12 02:35:00|3306.35|3304.35|3308.85|3306.85|3309.35|3307.35|3305.35|3303.35|369
1597200000000|2020-08-12 02:40:00|3309.35|3307.35|3309.85|3307.85|3312.35|3310.35|3308.35|3306.35|335
1597200300000|2020-08-12 02:45:00|3310.35|3308.35|3308.85|3306.85|3311.35|3309.35|3308.35|3306.35|255
1597200600000|2020-08-12 02:50:00|3309.35|3307.35|3308.35|3306.35|3309.35|3307.35|3307.35|3305.35|125
1597200900000|2020-08-12 02:55:00|3307.35|3305.35|3309.85|3307.85|3311.35|3309.35|3307.35|3305.35|630
1597201200000|2020-08-12 03:00:00|3309.35|3307.35|3310.35|3308.35|3311.35|3309.35|3308.35|3306.35|286
1597201500000|2020-08-12 03:05:00|3311.35|3309.35|3308.35|3306.35|3312.35|3310.35|3307.35|3305.35|253
1597201800000|2020-08-12 03:10:00|3308.85|3306.85|3309.35|3307.35|3310.35|3308.35|3308.35|3306.35|158
1597202100000|2020-08-12 03:15:00|3308.85|3306.85|3307.35|3305.35|3309.35|3307.35|3307.35|3305.35|320
1597202400000|2020-08-12 03:20:00|3307.85|3305.85|3311.35|3309.35|3311.35|3309.35|3307.85|3305.85|230
1597202700000|2020-08-12 03:25:00|3310.85|3308.85|3307.35|3305.35|3310.85|3308.85|3307.35|3305.35|91
1597203000000|2020-08-12 03:30:00|3308.35|3306.35|3310.35|3308.35|3311.35|3309.35|3308.35|3306.35|221
1597203300000|2020-08-12 03:35:00|3310.85|3308.85|3311.35|3309.35|3312.35|3310.35|3310.85|3308.85|169
1597203600000|2020-08-12 03:40:00|3312.35|3310.35|3311.35|3309.35|3312.35|3310.35|3311.35|3309.35|190
1597203900000|2020-08-12 03:45:00|3312.35|3310.35|3308.35|3306.35|3312.35|3310.35|3307.35|3305.35|215
1597204200000|2020-08-12 03:50:00|3308.85|3306.85|3311.35|3309.35|3311.35|3309.35|3308.35|3306.35|204
1597204500000|2020-08-12 03:55:00|3310.85|3308.85|3312.35|3310.35|3313.35|3311.35|3310.35|3308.35|207
1597204800000|2020-08-12 04:00:00|3313.35|3311.35|3312.35|3310.35|3314.35|3312.35|3312.35|3310.35|122
1597205100000|2020-08-12 04:05:00|3312.85|3310.85|3312.35|3310.35|3312.85|3310.85|3311.35|3309.35|36
1597205400000|2020-08-12 04:10:00|3312.85|3310.85|3313.35|3311.35|3313.35|3311.35|3312.85|3310.85|56
1597205700000|2020-08-12 04:15:00|3314.35|3312.35|3314.35|3312.35|3315.35|3313.35|3314.35|3312.35|113
1597206000000|2020-08-12 04:20:00|3313.85|3311.85|3313.35|3311.35|3314.35|3312.35|3313.35|3311.35|35
1597206300000|2020-08-12 04:25:00|3312.35|3310.35|3311.35|3309.35|3312.35|3310.35|3309.35|3307.35|183
1597206600000|2020-08-12 04:30:00|3310.35|3308.35|3310.35|3308.35|3311.35|3309.35|3310.35|3308.35|160
1597206900000|2020-08-12 04:35:00|3311.35|3309.35|3309.35|3307.35|3311.35|3309.35|3309.35|3307.35|128
1597207200000|2020-08-12 04:40:00|3309.85|3307.85|3309.35|3307.35|3310.35|3308.35|3309.35|3307.35|86
1597207500000|2020-08-12 04:45:00|3310.35|3308.35|3309.35|3307.35|3311.35|3309.35|3308.35|3306.35|151
1597207800000|2020-08-12 04:50:00|3308.35|3306.35|3303.35|3301.35|3308.35|3306.35|3302.85|3300.85|529
1597208100000|2020-08-12 04:55:00|3304.35|3302.35|3303.35|3301.35|3305.35|3303.35|3302.35|3300.35|271
1597208400000|2020-08-12 05:00:00|3302.35|3300.35|3304.35|3302.35|3304.35|3302.35|3301.35|3299.35|410
1597208700000|2020-08-12 05:05:00|3303.35|3301.35|3305.35|3303.35|3305.35|3303.35|3302.85|3300.85|263
1597209000000|2020-08-12 05:10:00|3306.35|3304.35|3304.35|3302.35|3306.35|3304.35|3304.35|3302.35|146
1597209300000|2020-08-12 05:15:00|3305.35|3303.35|3304.35|3302.35|3306.35|3304.35|3303.35|3301.35|199
1597209600000|2020-08-12 05:20:00|3305.35|3303.35|3309.35|3307.35|3310.35|3308.35|3304.35|3302.35|589
1597209900000|2020-08-12 05:25:00|3310.35|3308.35|3312.35|3310.35|3312.35|3310.35|3309.85|3307.85|359
1597210200000|2020-08-12 05:30:00|3311.35|3309.35|3311.35|3309.35|3312.35|3310.35|3309.35|3307.35|423
1597210500000|2020-08-12 05:35:00|3311.85|3309.85|3312.35|3310.35|3312.35|3310.35|3311.35|3309.35|139
1597210800000|2020-08-12 05:40:00|3313.35|3311.35|3314.35|3312.35|3314.35|3312.35|3312.85|3310.85|362
1597211100000|2020-08-12 05:45:00|3315.85|3313.85|3315.35|3313.35|3316.35|3314.35|3315.35|3313.35|567
1597211400000|2020-08-12 05:50:00|3316.35|3314.35|3310.35|3308.35|3316.35|3314.35|3310.35|3308.35|973
1597211700000|2020-08-12 05:55:00|3311.35|3309.35|3312.35|3310.35|3313.35|3311.35|3311.35|3309.35|734
1597212000000|2020-08-12 06:00:00|3312.1|3310.6|3316.1|3314.6|3316.6|3315.1|3311.1|3309.6|2615
1597212300000|2020-08-12 06:05:00|3317.1|3315.6|3321.1|3319.6|3321.6|3320.1|3315.1|3313.6|2826
1597212600000|2020-08-12 06:10:00|3320.1|3318.6|3319.6|3318.1|3321.1|3319.6|3318.1|3316.6|1130
1597212900000|2020-08-12 06:15:00|3319.1|3317.6|3322.1|3320.6|3323.1|3321.6|3319.1|3317.6|1007
1597213200000|2020-08-12 06:20:00|3321.1|3319.6|3322.1|3320.6|3323.1|3321.6|3320.1|3318.6|1270
1597213500000|2020-08-12 06:25:00|3321.1|3319.6|3321.1|3319.6|3322.1|3320.6|3320.1|3318.6|1975
1597213800000|2020-08-12 06:30:00|3322.1|3320.6|3322.1|3320.6|3323.1|3321.6|3321.1|3319.6|391
1597214100000|2020-08-12 06:35:00|3322.6|3321.1|3323.1|3321.6|3325.1|3323.6|3322.1|3320.6|1052
1597214400000|2020-08-12 06:40:00|3323.6|3322.1|3325.1|3323.6|3325.1|3323.6|3323.1|3321.6|1138
1597214700000|2020-08-12 06:45:00|3324.1|3322.6|3326.1|3324.6|3327.1|3325.6|3324.1|3322.6|1055
1597215000000|2020-08-12 06:50:00|3325.1|3323.6|3325.6|3324.1|3327.1|3325.6|3325.1|3323.6|1183
1597215300000|2020-08-12 06:55:00|3325.1|3323.6|3326.1|3324.6|3329.1|3327.6|3325.1|3323.6|3476
1597215600000|2020-08-12 07:00:00|3327.1|3325.6|3323.1|3321.6|3328.1|3326.6|3322.1|3320.6|10888
1597215900000|2020-08-12 07:05:00|3324.1|3322.6|3326.1|3324.6|3335.1|3333.6|3324.1|3322.6|11755
1597216200000|2020-08-12 07:10:00|3325.1|3323.6|3324.1|3322.6|3332.1|3330.6|3322.1|3320.6|8730
1597216500000|2020-08-12 07:15:00|3325.1|3323.6|3332.1|3330.6|3335.1|3333.6|3325.1|3323.6|6124
1597216800000|2020-08-12 07:20:00|3332.6|3331.1|3341.1|3339.6|3343.1|3341.6|3331.1|3329.6|6629
1597217100000|2020-08-12 07:25:00|3340.1|3338.6|3339.1|3337.6|3345.1|3343.6|3339.1|3337.6|8640
1597217400000|2020-08-12 07:30:00|3339.6|3338.1|3334.1|3332.6|3341.1|3339.6|3333.1|3331.6|6693
1597217700000|2020-08-12 07:35:00|3335.1|3333.6|3333.1|3331.6|3338.1|3336.6|3330.1|3328.6|4375
1597218000000|2020-08-12 07:40:00|3333.03|3331.53|3336.03|3334.53|3337.03|3335.53|3333.03|3331.53|10871
1597218300000|2020-08-12 07:45:00|3336.53|3335.03|3338.03|3336.53|3339.03|3337.53|3334.03|3332.53|1940
1597218600000|2020-08-12 07:50:00|3339.03|3337.53|3337.03|3335.53|3339.03|3337.53|3334.03|3332.53|4106
1597218900000|2020-08-12 07:55:00|3338.03|3336.53|3338.03|3336.53|3341.03|3339.53|3335.03|3333.53|4367
1597219200000|2020-08-12 08:00:00|3339.03|3337.53|3333.03|3331.53|3340.03|3338.53|3333.03|3331.53|8413
1597219500000|2020-08-12 08:05:00|3334.03|3332.53|3330.03|3328.53|3335.03|3333.53|3330.03|3328.53|2472
1597219800000|2020-08-12 08:10:00|3329.03|3327.53|3329.03|3327.53|3333.03|3331.53|3329.03|3327.53|2428
1597220100000|2020-08-12 08:15:00|3330.03|3328.53|3333.53|3332.03|3334.03|3332.53|3330.03|3328.53|2216
1597220400000|2020-08-12 08:20:00|3334.03|3332.53|3332.03|3330.53|3337.03|3335.53|3332.03|3330.53|2077
1597220700000|2020-08-12 08:25:00|3333.03|3331.53|3330.03|3328.53|3333.03|3331.53|3330.03|3328.53|7858
1597221000000|2020-08-12 08:30:00|3331.03|3329.53|3330.03|3328.53|3333.03|3331.53|3329.03|3327.53|1557
1597221300000|2020-08-12 08:35:00|3329.03|3327.53|3330.03|3328.53|3330.03|3328.53|3327.03|3325.53|2098
1597221600000|2020-08-12 08:40:00|3329.03|3327.53|3331.03|3329.53|3332.03|3330.53|3329.03|3327.53|3286
1597221900000|2020-08-12 08:45:00|3332.03|3330.53|3335.03|3333.53|3335.03|3333.53|3332.03|3330.53|1956
1597222200000|2020-08-12 08:50:00|3334.03|3332.53|3332.03|3330.53|3335.03|3333.53|3332.03|3330.53|2256
1597222500000|2020-08-12 08:55:00|3332.53|3331.03|3334.03|3332.53|3334.03|3332.53|3332.03|3330.53|2474
1597222800000|2020-08-12 09:00:00|3333.03|3331.53|3336.03|3334.53|3336.03|3334.53|3332.03|3330.53|1929
1597223100000|2020-08-12 09:05:00|3335.03|3333.53|3335.03|3333.53|3336.03|3334.53|3333.03|3331.53|2089
1597223400000|2020-08-12 09:10:00|3334.03|3332.53|3337.03|3335.53|3338.03|3336.53|3334.03|3332.53|2209
1597223700000|2020-08-12 09:15:00|3336.03|3334.53|3336.03|3334.53|3337.03|3335.53|3335.03|3333.53|3006
1597224000000|2020-08-12 09:20:00|3335.03|3333.53|3338.03|3336.53|3339.03|3337.53|3335.03|3333.53|1845
1597224300000|2020-08-12 09:25:00|3337.03|3335.53|3338.03|3336.53|3339.03|3337.53|3337.03|3335.53|2204
1597224600000|2020-08-12 09:30:00|3339.03|3337.53|3338.03|3336.53|3339.03|3337.53|3337.03|3335.53|2766
1597224900000|2020-08-12 09:35:00|3337.03|3335.53|3337.03|3335.53|3338.03|3336.53|3337.03|3335.53|1818
1597225200000|2020-08-12 09:40:00|3338.03|3336.53|3335.03|3333.53|3338.03|3336.53|3335.03|3333.53|2809
1597225500000|2020-08-12 09:45:00|3336.03|3334.53|3338.03|3336.53|3338.03|3336.53|3336.03|3334.53|1323
1597225800000|2020-08-12 09:50:00|3337.03|3335.53|3339.03|3337.53|3339.03|3337.53|3336.03|3334.53|2655
1597226100000|2020-08-12 09:55:00|3338.03|3336.53|3336.03|3334.53|3339.03|3337.53|3336.03|3334.53|1683
1597226400000|2020-08-12 10:00:00|3337.03|3335.53|3335.03|3333.53|3338.03|3336.53|3335.03|3333.53|889
1597226700000|2020-08-12 10:05:00|3336.03|3334.53|3335.03|3333.53|3336.03|3334.53|3335.03|3333.53|1428
1597227000000|2020-08-12 10:10:00|3337.03|3335.53|3340.03|3338.53|3341.03|3339.53|3337.03|3335.53|3069
1597227300000|2020-08-12 10:15:00|3339.03|3337.53|3341.03|3339.53|3341.03|3339.53|3338.03|3336.53|2548
1597227600000|2020-08-12 10:20:00|3340.03|3338.53|3340.03|3338.53|3342.03|3340.53|3340.03|3338.53|2193
1597227900000|2020-08-12 10:25:00|3341.03|3339.53|3340.03|3338.53|3341.03|3339.53|3339.03|3337.53|928
1597228200000|2020-08-12 10:30:00|3339.03|3337.53|3340.03|3338.53|3341.03|3339.53|3339.03|3337.53|1275
1597228500000|2020-08-12 10:35:00|3341.03|3339.53|3342.03|3340.53|3342.03|3340.53|3340.03|3338.53|1496
1597228800000|2020-08-12 10:40:00|3341.03|3339.53|3342.03|3340.53|3343.03|3341.53|3341.03|3339.53|1688
1597229100000|2020-08-12 10:45:00|3341.03|3339.53|3341.03|3339.53|3342.03|3340.53|3340.03|3338.53|4218
1597229400000|2020-08-12 10:50:00|3342.03|3340.53|3341.03|3339.53|3342.03|3340.53|3341.03|3339.53|2423
1597229700000|2020-08-12 10:55:00|3342.03|3340.53|3343.03|3341.53|3343.03|3341.53|3341.03|3339.53|2070
1597230000000|2020-08-12 11:00:00|3342.03|3340.53|3340.03|3338.53|3342.53|3341.03|3340.03|3338.53|2636
1597230300000|2020-08-12 11:05:00|3339.03|3337.53|3341.03|3339.53|3341.03|3339.53|3339.03|3337.53|1812
1597230600000|2020-08-12 11:10:00|3340.03|3338.53|3340.03|3338.53|3341.03|3339.53|3339.03|3337.53|1572
1597230900000|2020-08-12 11:15:00|3341.03|3339.53|3342.03|3340.53|3343.03|3341.53|3341.03|3339.53|1308
1597231200000|2020-08-12 11:20:00|3341.03|3339.53|3339.03|3337.53|3341.03|3339.53|3339.03|3337.53|2300
1597231500000|2020-08-12 11:25:00|3338.03|3336.53|3341.03|3339.53|3342.03|3340.53|3338.03|3336.53|2605
1597231800000|2020-08-12 11:30:00|3341.53|3340.03|3344.03|3342.53|3345.03|3343.53|3341.53|3340.03|2051
1597232100000|2020-08-12 11:35:00|3345.03|3343.53|3344.03|3342.53|3345.03|3343.53|3343.03|3341.53|2093
1597232400000|2020-08-12 11:40:00|3343.47|3341.97|3342.47|3340.97|3343.47|3341.97|3341.47|3339.97|11740
1597232700000|2020-08-12 11:45:00|3343.47|3341.97|3343.47|3341.97|3343.47|3341.97|3343.47|3341.97|1367
1597233000000|2020-08-12 11:50:00|3342.47|3340.97|3342.47|3340.97|3343.47|3341.97|3342.47|3340.97|2951
1597233300000|2020-08-12 11:55:00|3341.47|3339.97|3341.47|3339.97|3343.47|3341.97|3340.47|3338.97|2570
1597233600000|2020-08-12 12:00:00|3342.47|3340.97|3341.47|3339.97|3342.47|3340.97|3340.47|3338.97|4277
1597233900000|2020-08-12 12:05:00|3342.47|3340.97|3342.47|3340.97|3344.47|3342.97|3341.47|3339.97|3155
1597234200000|2020-08-12 12:10:00|3341.47|3339.97|3339.47|3337.97|3342.47|3340.97|3339.47|3337.97|3752
1597234500000|2020-08-12 12:15:00|3340.47|3338.97|3341.47|3339.97|3341.47|3339.97|3337.47|3335.97|3861
1597234800000|2020-08-12 12:20:00|3340.47|3338.97|3346.47|3344.97|3346.47|3344.97|3340.47|3338.97|4706
1597235100000|2020-08-12 12:25:00|3345.47|3343.97|3343.47|3341.97|3346.47|3344.97|3343.47|3341.97|2135
1597235400000|2020-08-12 12:30:00|3341.47|3339.97|3345.47|3343.97|3345.47|3343.97|3341.47|3339.97|5929
1597235700000|2020-08-12 12:35:00|3346.47|3344.97|3348.47|3346.97|3350.47|3348.97|3345.47|3343.97|10017
1597236000000|2020-08-12 12:40:00|3349.47|3347.97|3347.47|3345.97|3349.47|3347.97|3346.47|3344.97|3994
1597236300000|2020-08-12 12:45:00|3348.47|3346.97|3349.47|3347.97|3350.47|3348.97|3347.47|3345.97|3310
1597236600000|2020-08-12 12:50:00|3348.47|3346.97|3350.47|3348.97|3350.47|3348.97|3348.47|3346.97|4210
1597236900000|2020-08-12 12:55:00|3351.47|3349.97|3352.47|3350.97|3352.47|3350.97|3349.47|3347.97|4293
1597237200000|2020-08-12 13:00:00|3353.47|3351.97|3352.47|3350.97|3353.47|3351.97|3351.47|3349.97|5190
1597237500000|2020-08-12 13:05:00|3353.47|3351.97|3351.47|3349.97|3353.47|3351.97|3351.47|3349.97|2967
1597237800000|2020-08-12 13:10:00|3352.47|3350.97|3353.47|3351.97|3353.47|3351.97|3352.47|3350.97|2812
1597238100000|2020-08-12 13:15:00|3354.47|3352.97|3352.47|3350.97|3354.47|3352.97|3352.47|3350.97|3098
1597238400000|2020-08-12 13:20:00|3353.47|3351.97|3353.47|3351.97|3353.47|3351.97|3352.47|3350.97|2696
1597238700000|2020-08-12 13:25:00|3352.47|3350.97|3353.47|3351.97|3354.47|3352.97|3352.47|3350.97|7809
1597239000000|2020-08-12 13:30:00|3354.47|3352.97|3349.47|3347.97|3354.47|3352.97|3349.47|3347.97|11061
1597239300000|2020-08-12 13:35:00|3350.47|3348.97|3350.47|3348.97|3353.47|3351.97|3350.47|3348.97|4605
1597239600000|2020-08-12 13:40:00|3351.47|3349.97|3349.47|3347.97|3351.47|3349.97|3349.47|3347.97|3065
1597239900000|2020-08-12 13:45:00|3350.47|3348.97|3351.47|3349.97|3352.47|3350.97|3348.47|3346.97|5163
1597240200000|2020-08-12 13:50:00|3350.47|3348.97|3353.47|3351.97|3353.47|3351.97|3349.47|3347.97|6672
1597240500000|2020-08-12 13:55:00|3354.47|3352.97|3353.47|3351.97|3355.47|3353.97|3352.47|3350.97|8010
1597240800000|2020-08-12 14:00:00|3352.47|3350.97|3354.47|3352.97|3354.47|3352.97|3351.47|3349.97|4798
1597241100000|2020-08-12 14:05:00|3353.97|3352.47|3356.47|3354.97|3360.47|3358.97|3353.47|3351.97|7442
1597241400000|2020-08-12 14:10:00|3356.4|3354.9|3357.4|3355.9|3359.4|3357.9|3355.4|3353.9|8606
1597241700000|2020-08-12 14:15:00|3358.4|3356.9|3363.4|3361.9|3364.4|3362.9|3358.4|3356.9|8848
1597242000000|2020-08-12 14:20:00|3364.4|3362.9|3370.4|3368.9|3370.4|3368.9|3363.4|3361.9|17988
1597242300000|2020-08-12 14:25:00|3371.4|3369.9|3368.4|3366.9|3371.4|3369.9|3365.4|3363.9|11176
1597242600000|2020-08-12 14:30:00|3369.4|3367.9|3372.4|3370.9|3372.4|3370.9|3369.4|3367.9|10758
1597242900000|2020-08-12 14:35:00|3373.4|3371.9|3370.4|3368.9|3374.4|3372.9|3368.4|3366.9|17566
1597243200000|2020-08-12 14:40:00|3371.4|3369.9|3377.4|3375.9|3377.4|3375.9|3371.4|3369.9|17530
1597243500000|2020-08-12 14:45:00|3376.4|3374.9|3374.4|3372.9|3378.4|3376.9|3374.4|3372.9|10776
1597243800000|2020-08-12 14:50:00|3375.4|3373.9|3372.4|3370.9|3376.4|3374.9|3372.4|3370.9|12359
1597244100000|2020-08-12 14:55:00|3373.4|3371.9|3372.4|3370.9|3374.4|3372.9|3371.4|3369.9|13758
1597244400000|2020-08-12 15:00:00|3371.4|3369.9|3373.4|3371.9|3375.4|3373.9|3370.4|3368.9|15878
1597244700000|2020-08-12 15:05:00|3374.4|3372.9|3374.4|3372.9|3375.4|3373.9|3373.4|3371.9|7240
1597245000000|2020-08-12 15:10:00|3375.4|3373.9|3369.4|3367.9|3375.4|3373.9|3368.4|3366.9|11327
1597245300000|2020-08-12 15:15:00|3370.4|3368.9|3363.4|3361.9|3370.4|3368.9|3363.4|3361.9|11891
1597245600000|2020-08-12 15:20:00|3362.4|3360.9|3366.4|3364.9|3366.4|3364.9|3361.4|3359.9|17928
1597245900000|2020-08-12 15:25:00|3365.4|3363.9|3367.4|3365.9|3368.4|3366.9|3364.4|3362.9|25345
1597246200000|2020-08-12 15:30:00|3366.4|3364.9|3365.4|3363.9|3368.4|3366.9|3365.4|3363.9|37826
1597246500000|2020-08-12 15:35:00|3364.4|3362.9|3364.4|3362.9|3365.4|3363.9|3363.4|3361.9|21093
1597246800000|2020-08-12 15:40:00|3365.4|3363.9|3363.4|3361.9|3365.4|3363.9|3363.4|3361.9|15408
1597247100000|2020-08-12 15:45:00|3364.4|3362.9|3363.4|3361.9|3367.4|3365.9|3363.4|3361.9|4795
1597247400000|2020-08-12 15:50:00|3364.4|3362.9|3362.4|3360.9|3365.4|3363.9|3362.4|3360.9|11228
1597247700000|2020-08-12 15:55:00|3363.4|3361.9|3364.4|3362.9|3364.4|3362.9|3362.4|3360.9|12471
1597248000000|2020-08-12 16:00:00|3365.4|3363.9|3367.4|3365.9|3367.4|3365.9|3363.4|3361.9|3379
1597248300000|2020-08-12 16:05:00|3368.4|3366.9|3367.4|3365.9|3368.4|3366.9|3367.4|3365.9|3167
1597248600000|2020-08-12 16:10:00|3368.4|3366.9|3367.4|3365.9|3368.4|3366.9|3366.4|3364.9|1373
1597248900000|2020-08-12 16:15:00|3368.4|3366.9|3368.4|3366.9|3370.4|3368.9|3368.4|3366.9|1330
1597249200000|2020-08-12 16:20:00|3369.4|3367.9|3371.4|3369.9|3371.4|3369.9|3369.4|3367.9|4828
1597249500000|2020-08-12 16:25:00|3372.4|3370.9|3372.4|3370.9|3373.4|3371.9|3371.4|3369.9|3000
1597249800000|2020-08-12 16:30:00|3371.4|3369.9|3371.4|3369.9|3372.4|3370.9|3371.4|3369.9|1209
1597250100000|2020-08-12 16:35:00|3370.4|3368.9|3370.4|3368.9|3370.4|3368.9|3369.4|3367.9|1811
1597250400000|2020-08-12 16:40:00|3371.4|3369.9|3368.4|3366.9|3371.4|3369.9|3368.4|3366.9|1894
1597250700000|2020-08-12 16:45:00|3369.4|3367.9|3367.4|3365.9|3369.4|3367.9|3367.4|3365.9|2383
1597251000000|2020-08-12 16:50:00|3368.4|3366.9|3367.4|3365.9|3368.4|3366.9|3367.4|3365.9|872
1597251300000|2020-08-12 16:55:00|3368.4|3366.9|3364.4|3362.9|3368.4|3366.9|3364.4|3362.9|1859
1597251600000|2020-08-12 17:00:00|3365.4|3363.9|3365.4|3363.9|3366.4|3364.9|3365.4|3363.9|991
1597251900000|2020-08-12 17:05:00|3364.4|3362.9|3364.4|3362.9|3365.4|3363.9|3364.4|3362.9|1085
1597252200000|2020-08-12 17:10:00|||||||||378
1597252500000|2020-08-12 17:15:00|3363.4|3361.9|3361.4|3359.9|3363.4|3361.9|3361.4|3359.9|1887
1597252800000|2020-08-12 17:20:00|3362.4|3360.9|3361.4|3359.9|3362.4|3360.9|3361.4|3359.9|1293
1597253100000|2020-08-12 17:25:00|3362.4|3360.9|3359.4|3357.9|3362.4|3360.9|3359.4|3357.9|1888
1597253400000|2020-08-12 17:30:00|3360.4|3358.9|3362.4|3360.9|3362.4|3360.9|3360.4|3358.9|548
1597253700000|2020-08-12 17:35:00|3361.4|3359.9|3364.4|3362.9|3364.4|3362.9|3361.4|3359.9|576
1597254000000|2020-08-12 17:40:00|3363.4|3361.9|3363.4|3361.9|3364.4|3362.9|3363.4|3361.9|1205
1597254300000|2020-08-12 17:45:00|3364.4|3362.9|3365.4|3363.9|3366.4|3364.9|3364.4|3362.9|627
1597254600000|2020-08-12 17:50:00|3366.4|3364.9|3366.4|3364.9|3367.4|3365.9|3365.4|3363.9|905
1597254900000|2020-08-12 17:55:00|3367.4|3365.9|3368.4|3366.9|3368.4|3366.9|3366.4|3364.9|1265
1597255200000|2020-08-12 18:00:00|3367.4|3365.9|3367.4|3365.9|3368.4|3366.9|3367.4|3365.9|451
1597255500000|2020-08-12 18:05:00|3368.4|3366.9|3366.4|3364.9|3368.4|3366.9|3366.4|3364.9|792
1597255800000|2020-08-12 18:10:00|3367.4|3365.9|3367.4|3365.9|3367.4|3365.9|3366.9|3365.4|470
1597256100000|2020-08-12 18:15:00|3366.4|3364.9|3367.4|3365.9|3367.4|3365.9|3366.4|3364.9|687
1597256400000|2020-08-12 18:20:00|3366.4|3364.9|3368.4|3366.9|3368.4|3366.9|3366.4|3364.9|963
1597256700000|2020-08-12 18:25:00|3367.4|3365.9|3367.4|3365.9|3368.4|3366.9|3367.4|3365.9|375
1597257000000|2020-08-12 18:30:00|3368.4|3366.9|3368.4|3366.9|3368.4|3366.9|3367.4|3365.9|337
1597257300000|2020-08-12 18:35:00|3367.4|3365.9|3365.9|3364.4|3368.4|3366.9|3365.4|3363.9|618
1597257600000|2020-08-12 18:40:00|3365.4|3363.9|3366.4|3364.9|3367.4|3365.9|3365.4|3363.9|452
1597257900000|2020-08-12 18:45:00|3365.4|3363.9|3367.4|3365.9|3367.4|3365.9|3365.4|3363.9|406
1597258200000|2020-08-12 18:50:00|3366.4|3364.9|3366.4|3364.9|3368.4|3366.9|3366.4|3364.9|268
1597258500000|2020-08-12 18:55:00|3367.4|3365.9|3368.4|3366.9|3368.4|3366.9|3366.4|3364.9|553
1597258800000|2020-08-12 19:00:00|3369.4|3367.9|3370.4|3368.9|3370.4|3368.9|3368.4|3366.9|1543
1597259100000|2020-08-12 19:05:00|3371.4|3369.9|3369.4|3367.9|3371.4|3369.9|3369.4|3367.9|865
1597259400000|2020-08-12 19:10:00|3370.4|3368.9|3371.4|3369.9|3371.4|3369.9|3369.4|3367.9|1244
1597259700000|2020-08-12 19:15:00|3370.4|3368.9|3372.4|3370.9|3372.4|3370.9|3370.4|3368.9|785
1597260000000|2020-08-12 19:20:00|3373.4|3371.9|3371.4|3369.9|3373.4|3371.9|3371.4|3369.9|532
1597260300000|2020-08-12 19:25:00|3370.4|3368.9|3369.4|3367.9|3370.4|3368.9|3369.4|3367.9|463
1597260600000|2020-08-12 19:30:00|3368.4|3366.9|3365.4|3363.9|3368.4|3366.9|3362.4|3360.9|2549
1597260900000|2020-08-12 19:35:00|3364.9|3363.4|3367.4|3365.9|3367.4|3365.9|3363.4|3361.9|832
1597261200000|2020-08-12 19:40:00|3366.4|3364.9|3369.4|3367.9|3369.4|3367.9|3366.4|3364.9|1832
1597261500000|2020-08-12 19:45:00|3368.4|3366.9|3368.4|3366.9|3369.4|3367.9|3367.4|3365.9|1016
1597261800000|2020-08-12 19:50:00|3369.4|3367.9|3365.4|3363.9|3369.4|3367.9|3364.4|3362.9|2151
1597262100000|2020-08-12 19:55:00|3364.4|3362.9|3367.4|3365.9|3367.4|3365.9|3363.4|3361.9|6516
1597262400000|2020-08-12 20:00:00|3367.65|3364.65|3366.15|3363.15|3367.65|3364.65|3363.65|3360.65|97
1597262700000|2020-08-12 20:05:00|3365.95|3362.95|3365.95|3362.95|3367.15|3364.15|3365.65|3362.65|0
1597263000000|2020-08-12 20:10:00|3366.15|3363.15|3364.45|3361.45|3366.45|3363.45|3363.15|3360.15|0
1597263300000|2020-08-12 20:15:00|3364.55|3361.55|3364.15|3361.15|3364.55|3361.55|3363.65|3360.65|0
1597263600000|2020-08-12 20:20:00|3364.05|3361.05|3365.05|3362.05|3365.05|3362.05|3363.85|3360.85|0
1597263900000|2020-08-12 20:25:00|3364.85|3361.85|3365.25|3362.25|3365.25|3362.25|3364.85|3361.85|0
1597264200000|2020-08-12 20:30:00|3365.05|3362.05|3364.55|3361.55|3365.75|3362.75|3364.25|3361.25|0
1597264500000|2020-08-12 20:35:00|3364.75|3361.75|3365.05|3362.05|3365.25|3362.25|3364.55|3361.55|0
1597264800000|2020-08-12 20:40:00|3364.75|3361.75|3363.25|3360.25|3364.75|3361.75|3362.55|3359.55|0
1597265100000|2020-08-12 20:45:00|3363.55|3360.55|3362.75|3359.75|3363.55|3360.55|3362.75|3359.75|0
1597265400000|2020-08-12 20:50:00|3363.05|3360.05|3363.05|3360.05|3363.25|3360.25|3362.55|3359.55|0
1597265700000|2020-08-12 20:55:00|3362.75|3359.75|3363.55|3360.55|3364.05|3361.05|3362.55|3359.55|0
1597266000000|2020-08-12 21:00:00|3363.65|3360.65|3363.45|3360.45|3363.65|3360.65|3363.45|3360.45|0
1597266300000|2020-08-12 21:05:00|3363.55|3360.55|3363.15|3360.15|3363.55|3360.55|3362.85|3359.85|0
1597266600000|2020-08-12 21:10:00|3363.25|3360.25|3363.25|3360.25|3363.35|3360.35|3363.05|3360.05|0
1597266900000|2020-08-12 21:15:00|3363.35|3360.35|3363.45|3360.45|3363.45|3360.45|3363.25|3360.25|0
1597267200000|2020-08-12 21:20:00|3363.55|3360.55|3363.55|3360.55|3363.65|3360.65|3363.35|3360.35|0
1597267500000|2020-08-12 21:25:00|3363.25|3360.25|3363.45|3360.45|3363.55|3360.55|3363.15|3360.15|0
1597267800000|2020-08-12 21:30:00|3363.25|3360.25|3363.55|3360.55|3363.95|3360.95|3363.05|3360.05|0
1597268100000|2020-08-12 21:35:00|3363.65|3360.65|3363.45|3360.45|3363.65|3360.65|3363.25|3360.25|0
1597268400000|2020-08-12 21:40:00|3363.25|3360.25|3363.45|3360.45|3363.45|3360.45|3363.25|3360.25|0
1597268700000|2020-08-12 21:45:00|3363.35|3360.35|3363.35|3360.35|3363.55|3360.55|3363.35|3360.35|0
1597269000000|2020-08-12 21:50:00|3363.55|3360.55|3363.45|3360.45|3363.55|3360.55|3363.35|3360.35|0
1597269300000|2020-08-12 21:55:00|3363.35|3360.35|3363.55|3360.55|3363.55|3360.55|3362.95|3359.95|0
1597269600000|2020-08-12 22:00:00|3363.25|3360.25|3364.65|3361.65|3365.45|3362.45|3360.15|3357.15|0
1597269900000|2020-08-12 22:05:00|3364.55|3361.55|3363.95|3360.95|3364.95|3361.95|3363.95|3360.95|0
1597270200000|2020-08-12 22:10:00|3363.75|3360.75|3364.95|3361.95|3365.45|3362.45|3363.45|3360.45|0
1597270500000|2020-08-12 22:15:00|3365.15|3362.15|3364.65|3361.65|3365.15|3362.15|3364.15|3361.15|0
1597270800000|2020-08-12 22:20:00|3364.95|3361.95|3363.45|3360.45|3364.95|3361.95|3363.15|3360.15|0
1597271100000|2020-08-12 22:25:00|3363.15|3360.15|3364.45|3361.45|3364.45|3361.45|3363.15|3360.15|0
1597271400000|2020-08-12 22:30:00|3364.65|3361.65|3364.95|3361.95|3365.15|3362.15|3363.95|3360.95|0
1597271700000|2020-08-12 22:35:00|3365.05|3362.05|3364.45|3361.45|3365.15|3362.15|3364.15|3361.15|0
1597272000000|2020-08-12 22:40:00|3364.25|3361.25|3364.55|3361.55|3364.55|3361.55|3363.95|3360.95|0
1597272300000|2020-08-12 22:45:00|3364.45|3361.45|3363.95|3360.95|3364.45|3361.45|3363.95|3360.95|0
1597272600000|2020-08-12 22:50:00|3364.15|3361.15|3364.45|3361.45|3364.55|3361.55|3364.15|3361.15|0
1597272900000|2020-08-12 22:55:00|3364.55|3361.55|3364.15|3361.15|3364.55|3361.55|3364.15|3361.15|0
1597273200000|2020-08-12 23:00:00|3363.95|3360.95|3363.65|3360.65|3364.15|3361.15|3363.65|3360.65|0
1597273500000|2020-08-12 23:05:00|3363.45|3360.45|3363.45|3360.45|3363.55|3360.55|3362.65|3359.65|0
1597273800000|2020-08-12 23:10:00|3363.55|3360.55|3363.45|3360.45|3363.65|3360.65|3362.95|3359.95|0
1597274100000|2020-08-12 23:15:00|3363.55|3360.55|3364.95|3361.95|3365.15|3362.15|3363.45|3360.45|0
1597274400000|2020-08-12 23:20:00|3364.65|3361.65|3364.45|3361.45|3364.65|3361.65|3364.15|3361.15|0
1597274700000|2020-08-12 23:25:00|3364.65|3361.65|3364.45|3361.45|3364.65|3361.65|3363.55|3360.55|0
1597275000000|2020-08-12 23:30:00|3364.65|3361.65|3364.15|3361.15|3364.65|3361.65|3363.95|3360.95|0
1597275300000|2020-08-12 23:35:00|3363.95|3360.95|3364.65|3361.65|3364.95|3361.95|3363.95|3360.95|0
1597275600000|2020-08-12 23:40:00|3364.45|3361.45|3365.65|3362.65|3365.95|3362.95|3364.45|3361.45|0
1597275900000|2020-08-12 23:45:00|3365.55|3362.55|3364.65|3361.65|3365.65|3362.65|3364.15|3361.15|0
1597276200000|2020-08-12 23:50:00|3364.45|3361.45|3364.95|3361.95|3365.45|3362.45|3364.45|3361.45|0
1597276500000|2020-08-12 23:55:00|3364.75|3361.75|3365.15|3362.15|3365.15|3362.15|3364.45|3361.45|0
1597276800000|2020-08-13 00:00:00|3364.95|3361.95|3363.65|3360.65|3365.95|3362.95|3362.95|3359.95|0
1597277100000|2020-08-13 00:05:00|3363.95|3360.95|3366.65|3363.65|3367.15|3364.15|3363.95|3360.95|0
1597277400000|2020-08-13 00:10:00|3366.95|3363.95|3366.95|3363.95|3367.15|3364.15|3366.65|3363.65|0
1597277700000|2020-08-13 00:15:00|3367.05|3364.05|3366.65|3364.65|3367.65|3364.65|3364.65|3362.65|678
1597278000000|2020-08-13 00:20:00|3367.65|3365.65|3367.65|3365.65|3367.65|3365.65|3365.65|3363.65|593
1597278300000|2020-08-13 00:25:00|3368.65|3366.65|3367.65|3365.65|3368.65|3366.65|3367.65|3365.65|334
1597278600000|2020-08-13 00:30:00|3368.65|3366.65|3366.65|3364.65|3369.65|3367.65|3366.65|3364.65|691
1597278900000|2020-08-13 00:35:00|3365.65|3363.65|3364.15|3362.15|3366.65|3364.65|3363.65|3361.65|499
1597279200000|2020-08-13 00:40:00|3364.65|3362.65|3365.65|3363.65|3365.65|3363.65|3363.65|3361.65|423
1597279500000|2020-08-13 00:45:00|3364.65|3362.65|3363.15|3361.15|3366.65|3364.65|3362.15|3360.15|689
1597279800000|2020-08-13 00:50:00|3363.65|3361.65|3358.65|3356.65|3363.65|3361.65|3355.65|3353.65|1214
1597280100000|2020-08-13 00:55:00|3357.65|3355.65|3356.65|3354.65|3358.65|3356.65|3356.65|3354.65|482
1597280400000|2020-08-13 01:00:00|3357.15|3355.15|3357.65|3355.65|3359.65|3357.65|3353.65|3351.65|854
1597280700000|2020-08-13 01:05:00|3356.65|3354.65|3358.65|3356.65|3359.65|3357.65|3356.65|3354.65|521
1597281000000|2020-08-13 01:10:00|3358.15|3356.15|3359.65|3357.65|3361.65|3359.65|3357.65|3355.65|391
1597281300000|2020-08-13 01:15:00|3360.15|3358.15|3359.65|3357.65|3361.65|3359.65|3356.65|3354.65|577
1597281600000|2020-08-13 01:20:00|3359.15|3357.15|3358.65|3356.65|3359.65|3357.65|3358.65|3356.65|195
1597281900000|2020-08-13 01:25:00|3359.15|3357.15|3359.65|3357.65|3359.65|3357.65|3357.65|3355.65|231
1597282200000|2020-08-13 01:30:00|3360.65|3358.65|3360.65|3358.65|3363.15|3361.15|3359.65|3357.65|350
1597282500000|2020-08-13 01:35:00|3359.65|3357.65|3358.65|3356.65|3359.65|3357.65|3356.65|3354.65|373
1597282800000|2020-08-13 01:40:00|3357.65|3355.65|3358.65|3356.65|3362.65|3360.65|3357.65|3355.65|365
1597283100000|2020-08-13 01:45:00|3358.15|3356.15|3361.65|3359.65|3361.65|3359.65|3358.15|3356.15|312
1597283400000|2020-08-13 01:50:00|3361.15|3359.15|3358.65|3356.65|3362.65|3360.65|3358.65|3356.65|405
1597283700000|2020-08-13 01:55:00|3357.65|3355.65|3358.65|3356.65|3358.65|3356.65|3356.65|3354.65|409
1597284000000|2020-08-13 02:00:00|3359.65|3357.65|3361.65|3359.65|3361.65|3359.65|3359.65|3357.65|316
1597284300000|2020-08-13 02:05:00|3360.65|3358.65|3357.65|3355.65|3361.65|3359.65|3357.65|3355.65|806
1597284600000|2020-08-13 02:10:00|3356.65|3354.65|3357.65|3355.65|3358.65|3356.65|3355.65|3353.65|273
1597284900000|2020-08-13 02:15:00|3356.65|3354.65|3357.65|3355.65|3357.65|3355.65|3355.65|3353.65|210
1597285200000|2020-08-13 02:20:00|3358.65|3356.65|3358.65|3356.65|3359.65|3357.65|3358.65|3356.65|191
1597285500000|2020-08-13 02:25:00|3359.15|3357.15|3358.65|3356.65|3360.65|3358.65|3358.65|3356.65|124
1597285800000|2020-08-13 02:30:00|3359.65|3357.65|3361.15|3359.15|3363.65|3361.65|3359.65|3357.65|453
1597286100000|2020-08-13 02:35:00|3361.65|3359.65|3362.65|3360.65|3362.65|3360.65|3361.65|3359.65|224
1597286400000|2020-08-13 02:40:00|3362.15|3360.15|3363.65|3361.65|3363.65|3361.65|3361.65|3359.65|336
1597286700000|2020-08-13 02:45:00|3362.65|3360.65|3361.65|3359.65|3362.65|3360.65|3360.65|3358.65|181
1597287000000|2020-08-13 02:50:00|3362.65|3360.65|3362.65|3360.65|3362.65|3360.65|3361.65|3359.65|230
1597287300000|2020-08-13 02:55:00|3361.65|3359.65|3361.65|3359.65|3362.65|3360.65|3361.65|3359.65|139
1597287600000|2020-08-13 03:00:00|3360.65|3358.65|3360.65|3358.65|3360.65|3358.65|3359.65|3357.65|265
1597287900000|2020-08-13 03:05:00|3359.65|3357.65|3359.65|3357.65|3359.65|3357.65|3359.15|3357.15|95
1597288200000|2020-08-13 03:10:00|3358.65|3356.65|3359.65|3357.65|3359.65|3357.65|3358.65|3356.65|89
1597288500000|2020-08-13 03:15:00|3358.65|3356.65|3361.65|3359.65|3361.65|3359.65|3357.65|3355.65|264
1597288800000|2020-08-13 03:20:00|3360.65|3358.65|3360.65|3358.65|3360.65|3358.65|3360.65|3358.65|30
1597289100000|2020-08-13 03:25:00|3359.65|3357.65|3359.65|3357.65|3359.65|3357.65|3358.65|3356.65|182
1597289400000|2020-08-13 03:30:00|3360.65|3358.65|3358.65|3356.65|3360.65|3358.65|3358.65|3356.65|300
1597289700000|2020-08-13 03:35:00|3359.65|3357.65|3358.65|3356.65|3359.65|3357.65|3357.65|3355.65|253
1597290000000|2020-08-13 03:40:00|3357.65|3355.65|3359.65|3357.65|3359.65|3357.65|3357.65|3355.65|139
1597290300000|2020-08-13 03:45:00|3360.65|3358.65|3361.65|3359.65|3361.65|3359.65|3360.65|3358.65|120
1597290600000|2020-08-13 03:50:00|3360.65|3358.65|3361.65|3359.65|3361.65|3359.65|3359.65|3357.65|313
1597290900000|2020-08-13 03:55:00|3361.15|3359.15|3361.65|3359.65|3362.65|3360.65|3360.65|3358.65|230
1597291200000|2020-08-13 04:00:00|3362.65|3360.65|3363.65|3361.65|3363.65|3361.65|3362.65|3360.65|114
1597291500000|2020-08-13 04:05:00|3362.65|3360.65|3362.65|3360.65|3363.65|3361.65|3362.65|3360.65|123
1597291800000|2020-08-13 04:10:00|||||||||1
1597292100000|2020-08-13 04:15:00|3363.65|3361.65|3363.65|3361.65|3363.65|3361.65|3363.65|3361.65|22
1597292400000|2020-08-13 04:20:00|||||||||51
1597292700000|2020-08-13 04:25:00|3362.65|3360.65|3362.65|3360.65|3363.65|3361.65|3362.65|3360.65|142
1597293000000|2020-08-13 04:30:00|3363.65|3361.65|3364.65|3362.65|3364.65|3362.65|3363.65|3361.65|140
1597293300000|2020-08-13 04:35:00|3365.65|3363.65|3366.65|3364.65|3366.65|3364.65|3365.65|3363.65|216
1597293600000|2020-08-13 04:40:00|3365.65|3363.65|3364.65|3362.65|3366.65|3364.65|3364.65|3362.65|457
1597293900000|2020-08-13 04:45:00|3364.15|3362.15|3364.65|3362.65|3365.65|3363.65|3363.65|3361.65|241
1597294500000|2020-08-13 04:55:00|3363.65|3361.65|3363.65|3361.65|3363.65|3361.65|3363.65|3361.65|27
1597294800000|2020-08-13 05:00:00|3362.65|3360.65|3363.65|3361.65|3363.65|3361.65|3358.65|3356.65|660
1597295100000|2020-08-13 05:05:00|3363.15|3361.15|3362.65|3360.65|3363.65|3361.65|3361.65|3359.65|199
1597295400000|2020-08-13 05:10:00|3361.65|3359.65|3361.65|3359.65|3362.65|3360.65|3359.65|3357.65|122
1597295700000|2020-08-13 05:15:00|3361.15|3359.15|3363.65|3361.65|3363.65|3361.65|3360.65|3358.65|186
1597296000000|2020-08-13 05:20:00|3364.65|3362.65|3363.65|3361.65|3364.65|3362.65|3363.65|3361.65|94
1597296300000|2020-08-13 05:25:00|3364.15|3362.15|3363.65|3361.65|3364.65|3362.65|3363.65|3361.65|96
1597296600000|2020-08-13 05:30:00|3363.15|3361.15|3363.65|3361.65|3363.65|3361.65|3362.65|3360.65|205
1597296900000|2020-08-13 05:35:00|3363.15|3361.15|3362.65|3360.65|3363.65|3361.65|3362.65|3360.65|213
1597297200000|2020-08-13 05:40:00|3361.65|3359.65|3360.65|3358.65|3362.65|3360.65|3359.65|3357.65|291
1597297500000|2020-08-13 05:45:00|3360.15|3358.15|3360.65|3358.65|3361.65|3359.65|3359.65|3357.65|299
1597297800000|2020-08-13 05:50:00|3359.65|3357.65|3358.65|3356.65|3359.65|3357.65|3358.65|3356.65|508
1597298100000|2020-08-13 05:55:00|3359.15|3357.15|3357.65|3355.65|3359.65|3357.65|3357.65|3355.65|583
1597298400000|2020-08-13 06:00:00|3357.4|3355.9|3358.4|3356.9|3360.4|3358.9|3354.4|3352.9|3040
1597298700000|2020-08-13 06:05:00|3357.4|3355.9|3354.4|3352.9|3357.4|3355.9|3353.4|3351.9|1830
1597299000000|2020-08-13 06:10:00|3355.4|3353.9|3351.4|3349.9|3355.4|3353.9|3351.4|3349.9|2719
1597299300000|2020-08-13 06:15:00|3352.4|3350.9|3351.4|3349.9|3353.4|3351.9|3351.4|3349.9|2021
1597299600000|2020-08-13 06:20:00|3350.4|3348.9|3350.4|3348.9|3351.4|3349.9|3349.4|3347.9|2125
1597299900000|2020-08-13 06:25:00|3351.4|3349.9|3351.4|3349.9|3351.4|3349.9|3349.4|3347.9|2709
1597300200000|2020-08-13 06:30:00|3352.4|3350.9|3352.4|3350.9|3353.4|3351.9|3351.4|3349.9|1637
1597300500000|2020-08-13 06:35:00|3353.4|3351.9|3353.4|3351.9|3354.4|3352.9|3353.4|3351.9|551
1597300800000|2020-08-13 06:40:00|3352.4|3350.9|3351.4|3349.9|3353.4|3351.9|3350.4|3348.9|1285
1597301100000|2020-08-13 06:45:00|3350.9|3349.4|3353.4|3351.9|3354.4|3352.9|3350.9|3349.4|1224
1597301400000|2020-08-13 06:50:00|3354.4|3352.9|3353.4|3351.9|3354.4|3352.9|3353.4|3351.9|475
1597301700000|2020-08-13 06:55:00|3354.4|3352.9|3354.4|3352.9|3354.4|3352.9|3353.4|3351.9|2201
1597302000000|2020-08-13 07:00:00|3355.4|3353.9|3358.4|3356.9|3359.4|3357.9|3353.4|3351.9|10211
1597302300000|2020-08-13 07:05:00|3359.4|3357.9|3361.4|3359.9|3362.4|3360.9|3355.4|3353.9|10101
1597302600000|2020-08-13 07:10:00|3362.4|3360.9|3362.4|3360.9|3364.4|3362.9|3360.4|3358.9|8277
1597302900000|2020-08-13 07:15:00|3361.4|3359.9|3364.4|3362.9|3364.4|3362.9|3359.4|3357.9|4556
1597303200000|2020-08-13 07:20:00|3365.4|3363.9|3368.4|3366.9|3368.4|3366.9|3362.4|3360.9|6652
1597303500000|2020-08-13 07:25:00|3369.4|3367.9|3359.4|3357.9|3369.4|3367.9|3356.4|3354.9|7748
1597303800000|2020-08-13 07:30:00|3358.4|3356.9|3356.4|3354.9|3359.4|3357.9|3355.4|3353.9|4295
1597304100000|2020-08-13 07:35:00|3357.4|3355.9|3358.4|3356.9|3358.4|3356.9|3354.4|3352.9|4433
1597304400000|2020-08-13 07:40:00|3358.5|3357|3363.5|3362|3363.5|3362|3356.5|3355|5663
1597304700000|2020-08-13 07:45:00|3362.5|3361|3359.5|3358|3364.5|3363|3355.5|3354|10583
1597305000000|2020-08-13 07:50:00|3358.5|3357|3360.5|3359|3362.5|3361|3358.5|3357|3179
1597305300000|2020-08-13 07:55:00|3360|3358.5|3360.5|3359|3361.5|3360|3358.5|3357|3052
1597305600000|2020-08-13 08:00:00|3359.5|3358|3359.5|3358|3362.5|3361|3358.5|3357|1703
1597305900000|2020-08-13 08:05:00|3358.5|3357|3355.5|3354|3358.5|3357|3352.5|3351|7310
1597306200000|2020-08-13 08:10:00|3356.5|3355|3357.5|3356|3357.5|3356|3355.5|3354|2884
1597306500000|2020-08-13 08:15:00|3356.5|3355|3355.5|3354|3356.5|3355|3350.5|3349|6383
1597306800000|2020-08-13 08:20:00|3354.5|3353|3353.5|3352|3355.5|3354|3353.5|3352|1850
1597307100000|2020-08-13 08:25:00|3352.5|3351|3352.5|3351|3353.5|3352|3352.5|3351|1937
1597307400000|2020-08-13 08:30:00|3351.5|3350|3353.5|3352|3353.5|3352|3350.5|3349|2994
1597307700000|2020-08-13 08:35:00|||||||||4478
1597308000000|2020-08-13 08:40:00|3352.5|3351|3353.5|3352|3355.5|3354|3352.5|3351|3087
1597308300000|2020-08-13 08:45:00|3352.5|3351|3356.5|3355|3358.5|3357|3352.5|3351|3431
1597308600000|2020-08-13 08:50:00|3357.5|3356|3357.5|3356|3358.5|3357|3356.5|3355|1409
1597308900000|2020-08-13 08:55:00|3358.5|3357|3356.5|3355|3358.5|3357|3355.5|3354|1920
1597309200000|2020-08-13 09:00:00|3357.5|3356|3358.5|3357|3358.5|3357|3356.5|3355|1707
1597309500000|2020-08-13 09:05:00|3359.5|3358|3359.5|3358|3359.5|3358|3358.5|3357|1204
1597309800000|2020-08-13 09:10:00|3360.5|3359|3359.5|3358|3361.5|3360|3359.5|3358|2305
1597310100000|2020-08-13 09:15:00|3360.5|3359|3361.5|3360|3362.5|3361|3358.5|3357|2309
1597310400000|2020-08-13 09:20:00|3360.5|3359|3360.5|3359|3361.5|3360|3360.5|3359|1239
1597310700000|2020-08-13 09:25:00|3359.5|3358|3361.5|3360|3361.5|3360|3358.5|3357|1180
1597311000000|2020-08-13 09:30:00|3360.5|3359|3360.5|3359|3360.5|3359|3358.5|3357|1758
1597311300000|2020-08-13 09:35:00|3361.5|3360|3358.5|3357|3361.5|3360|3358.5|3357|2167
1597311600000|2020-08-13 09:40:00|3359.5|3358|3357.5|3356|3359.5|3358|3356.5|3355|2493
1597311900000|2020-08-13 09:45:00|3358.5|3357|3358.5|3357|3359.5|3358|3357.5|3356|1321
1597312200000|2020-08-13 09:50:00|3359.5|3358|3358.5|3357|3359.5|3358|3358.5|3357|1288
1597312500000|2020-08-13 09:55:00|3357.5|3356|3357.5|3356|3357.5|3356|3356.5|3355|1282
1597312800000|2020-08-13 10:00:00|3356.5|3355|3357.5|3356|3357.5|3356|3356.5|3355|1048
1597313100000|2020-08-13 10:05:00|3356.5|3355|3356.5|3355|3357.5|3356|3355.5|3354|1235
1597313400000|2020-08-13 10:10:00|3357.5|3356|3356.5|3355|3357.5|3356|3355.5|3354|1320
1597313700000|2020-08-13 10:15:00|3355.5|3354|3355.5|3354|3356.5|3355|3354.5|3353|1467
1597314000000|2020-08-13 10:20:00|3356.5|3355|3356.5|3355|3357.5|3356|3355.5|3354|1614
1597314300000|2020-08-13 10:25:00|3357.5|3356|3357.5|3356|3357.5|3356|3356.5|3355|1477
1597314600000|2020-08-13 10:30:00|3356.5|3355|3357.5|3356|3357.5|3356|3356.5|3355|1091
1597314900000|2020-08-13 10:35:00|3358.5|3357|3360.5|3359|3360.5|3359|3357.5|3356|1965
1597315200000|2020-08-13 10:40:00|3359.5|3358|3359.5|3358|3360.5|3359|3359.5|3358|657
1597315500000|2020-08-13 10:45:00|3360.5|3359|3359.5|3358|3360.5|3359|3359.5|3358|874
1597315800000|2020-08-13 10:50:00|3358.5|3357|3356.5|3355|3358.5|3357|3356.5|3355|2490
1597316100000|2020-08-13 10:55:00|3357.5|3356|3354.5|3353|3357.5|3356|3353.5|3352|5486
1597316400000|2020-08-13 11:00:00|3355.5|3354|3355.5|3354|3356.5|3355|3354.5|3353|1984
1597316700000|2020-08-13 11:05:00|3354.5|3353|3354.5|3353|3354.5|3353|3354.5|3353|874
1597317000000|2020-08-13 11:10:00|||||||||1621
1597317300000|2020-08-13 11:15:00|3355.5|3354|3356.5|3355|3356.5|3355|3355.5|3354|4132
1597317600000|2020-08-13 11:20:00|3357.5|3356|3354.5|3353|3357.5|3356|3353.5|3352|2190
1597317900000|2020-08-13 11:25:00|3353.5|3352|3355.5|3354|3355.5|3354|3353.5|3352|1245
1597318200000|2020-08-13 11:30:00|3354.5|3353|3354.5|3353|3355.5|3354|3352.5|3351|1701
1597318500000|2020-08-13 11:35:00|3355.5|3354|3354.5|3353|3355.5|3354|3353.5|3352|1405
1597318800000|2020-08-13 11:40:00|3355.1|3353.6|3355.1|3353.6|3356.1|3354.6|3355.1|3353.6|1108
1597319100000|2020-08-13 11:45:00|3356.1|3354.6|3355.1|3353.6|3356.1|3354.6|3355.1|3353.6|1108
1597319400000|2020-08-13 11:50:00|3354.1|3352.6|3353.1|3351.6|3354.1|3352.6|3353.1|3351.6|2419
1597319700000|2020-08-13 11:55:00|3353.6|3352.1|3353.1|3351.6|3354.1|3352.6|3353.1|3351.6|1361
1597320000000|2020-08-13 12:00:00|3352.1|3350.6|3353.1|3351.6|3353.1|3351.6|3352.1|3350.6|2271
1597320300000|2020-08-13 12:05:00|3354.1|3352.6|3353.1|3351.6|3354.1|3352.6|3353.1|3351.6|1194
1597320600000|2020-08-13 12:10:00|3354.1|3352.6|3354.1|3352.6|3355.1|3353.6|3353.1|3351.6|1526
1597320900000|2020-08-13 12:15:00|3353.1|3351.6|3350.1|3348.6|3353.1|3351.6|3350.1|3348.6|3409
1597321200000|2020-08-13 12:20:00|3349.1|3347.6|3348.1|3346.6|3350.1|3348.6|3348.1|3346.6|2724
1597321500000|2020-08-13 12:25:00|3348.6|3347.1|3347.1|3345.6|3349.1|3347.6|3345.1|3343.6|6088
1597321800000|2020-08-13 12:30:00|3348.1|3346.6|3352.1|3350.6|3353.1|3351.6|3348.1|3346.6|7094
1597322100000|2020-08-13 12:35:00|3352.6|3351.1|3352.1|3350.6|3353.1|3351.6|3351.1|3349.6|2876
1597322400000|2020-08-13 12:40:00|3353.1|3351.6|3352.1|3350.6|3354.1|3352.6|3352.1|3350.6|1900
1597322700000|2020-08-13 12:45:00|3351.1|3349.6|3351.1|3349.6|3351.1|3349.6|3349.1|3347.6|2350
1597323000000|2020-08-13 12:50:00|3350.6|3349.1|3348.1|3346.6|3351.1|3349.6|3346.1|3344.6|3059
1597323300000|2020-08-13 12:55:00|3349.1|3347.6|3348.1|3346.6|3349.1|3347.6|3348.1|3346.6|1253
1597323600000|2020-08-13 13:00:00|3349.1|3347.6|3343.1|3341.6|3349.1|3347.6|3342.1|3340.6|6420
1597323900000|2020-08-13 13:05:00|3342.1|3340.6|3345.1|3343.6|3345.1|3343.6|3342.1|3340.6|3263
1597324200000|2020-08-13 13:10:00|3344.1|3342.6|3343.1|3341.6|3344.1|3342.6|3342.1|3340.6|2330
1597324500000|2020-08-13 13:15:00|3344.1|3342.6|3343.1|3341.6|3345.1|3343.6|3343.1|3341.6|3852
1597324800000|2020-08-13 13:20:00|3344.1|3342.6|3345.1|3343.6|3345.1|3343.6|3343.1|3341.6|1698
1597325100000|2020-08-13 13:25:00|3344.1|3342.6|3341.1|3339.6|3345.1|3343.6|3341.1|3339.6|3399
1597325400000|2020-08-13 13:30:00|3342.1|3340.6|3338.1|3336.6|3343.1|3341.6|3337.1|3335.6|14498
1597325700000|2020-08-13 13:35:00|3337.1|3335.6|3341.1|3339.6|3343.1|3341.6|3337.1|3335.6|10570
1597326000000|2020-08-13 13:40:00|3340.1|3338.6|3346.1|3344.6|3347.1|3345.6|3337.1|3335.6|8883
1597326300000|2020-08-13 13:45:00|3347.1|3345.6|3340.1|3338.6|3347.1|3345.6|3339.1|3337.6|8410
1597326600000|2020-08-13 13:50:00|3339.1|3337.6|3342.1|3340.6|3344.1|3342.6|3339.1|3337.6|6282
1597326900000|2020-08-13 13:55:00|3341.1|3339.6|3346.1|3344.6|3346.1|3344.6|3341.1|3339.6|4952
1597327200000|2020-08-13 14:00:00|3345.1|3343.6|3346.1|3344.6|3346.1|3344.6|3344.1|3342.6|4243
1597327500000|2020-08-13 14:05:00|3345.1|3343.6|3346.1|3344.6|3346.1|3344.6|3343.1|3341.6|9211
1597327800000|2020-08-13 14:10:00|3346.07|3344.57|3345.07|3343.57|3347.07|3345.57|3345.07|3343.57|5379
1597328100000|2020-08-13 14:15:00|3346.07|3344.57|3343.07|3341.57|3346.07|3344.57|3342.07|3340.57|3750
1597328400000|2020-08-13 14:20:00|3344.07|3342.57|3342.07|3340.57|3344.07|3342.57|3342.07|3340.57|3746
1597328700000|2020-08-13 14:25:00|3343.07|3341.57|3341.07|3339.57|3343.07|3341.57|3341.07|3339.57|4610
1597329000000|2020-08-13 14:30:00|3342.07|3340.57|3344.07|3342.57|3345.07|3343.57|3342.07|3340.57|4064
1597329300000|2020-08-13 14:35:00|3343.07|3341.57|3346.07|3344.57|3346.07|3344.57|3343.07|3341.57|3235
1597329600000|2020-08-13 14:40:00|3345.07|3343.57|3347.07|3345.57|3347.07|3345.57|3345.07|3343.57|2903
1597329900000|2020-08-13 14:45:00|3346.07|3344.57|3347.07|3345.57|3347.07|3345.57|3346.07|3344.57|3501
1597330200000|2020-08-13 14:50:00|3346.07|3344.57|3344.07|3342.57|3347.07|3345.57|3343.07|3341.57|6307
1597330500000|2020-08-13 14:55:00|3343.07|3341.57|3345.07|3343.57|3345.07|3343.57|3342.07|3340.57|4229
1597330800000|2020-08-13 15:00:00|3344.07|3342.57|3347.07|3345.57|3347.07|3345.57|3344.07|3342.57|5495
1597331100000|2020-08-13 15:05:00|3346.07|3344.57|3348.07|3346.57|3348.07|3346.57|3346.07|3344.57|4679
1597331400000|2020-08-13 15:10:00|3347.07|3345.57|3350.07|3348.57|3350.07|3348.57|3347.07|3345.57|3736
1597331700000|2020-08-13 15:15:00|3349.07|3347.57|3348.07|3346.57|3350.07|3348.57|3348.07|3346.57|5108
1597332000000|2020-08-13 15:20:00|3347.07|3345.57|3351.07|3349.57|3351.07|3349.57|3347.07|3345.57|11631
1597332300000|2020-08-13 15:25:00|3352.07|3350.57|3350.07|3348.57|3352.07|3350.57|3348.07|3346.57|18912
1597332600000|2020-08-13 15:30:00|3349.07|3347.57|3344.07|3342.57|3349.07|3347.57|3343.07|3341.57|38888
1597332900000|2020-08-13 15:35:00|3343.07|3341.57|3343.07|3341.57|3344.07|3342.57|3342.07|3340.57|20958
1597333200000|2020-08-13 15:40:00|3344.07|3342.57|3342.07|3340.57|3344.07|3342.57|3341.07|3339.57|5184
1597333500000|2020-08-13 15:45:00|3343.07|3341.57|3343.07|3341.57|3344.07|3342.57|3343.07|3341.57|7535
1597333800000|2020-08-13 15:50:00|3342.07|3340.57|3343.07|3341.57|3343.07|3341.57|3342.07|3340.57|4005
1597334100000|2020-08-13 15:55:00|3342.07|3340.57|3343.07|3341.57|3343.07|3341.57|3342.07|3340.57|3165
1597334400000|2020-08-13 16:00:00|3344.07|3342.57|3344.07|3342.57|3345.07|3343.57|3343.07|3341.57|2786
1597334700000|2020-08-13 16:05:00|3345.07|3343.57|3345.07|3343.57|3345.07|3343.57|3344.07|3342.57|2901
1597335000000|2020-08-13 16:10:00|3344.07|3342.57|3344.07|3342.57|3344.07|3342.57|3344.07|3342.57|733
1597335300000|2020-08-13 16:15:00|3345.07|3343.57|3345.07|3343.57|3346.07|3344.57|3345.07|3343.57|1525
1597335600000|2020-08-13 16:20:00|3346.07|3344.57|3347.07|3345.57|3347.07|3345.57|3345.07|3343.57|1372
1597335900000|2020-08-13 16:25:00|3346.07|3344.57|3345.07|3343.57|3346.07|3344.57|3344.07|3342.57|2334
1597336200000|2020-08-13 16:30:00|3346.07|3344.57|3345.07|3343.57|3346.07|3344.57|3344.07|3342.57|3189
1597336500000|2020-08-13 16:35:00|3344.07|3342.57|3345.07|3343.57|3345.07|3343.57|3344.07|3342.57|1364
1597336800000|2020-08-13 16:40:00|3346.07|3344.57|3345.07|3343.57|3346.07|3344.57|3345.07|3343.57|714
1597337100000|2020-08-13 16:45:00|3346.07|3344.57|3344.07|3342.57|3346.07|3344.57|3344.07|3342.57|2099
1597337400000|2020-08-13 16:50:00|||||||||2049
1597337700000|2020-08-13 16:55:00|3345.07|3343.57|3346.07|3344.57|3346.07|3344.57|3345.07|3343.57|1044
1597338000000|2020-08-13 17:00:00|3346.57|3345.07|3344.07|3342.57|3347.07|3345.57|3344.07|3342.57|1359
1597338300000|2020-08-13 17:05:00|3344.57|3343.07|3343.07|3341.57|3345.07|3343.57|3343.07|3341.57|551
1597338600000|2020-08-13 17:10:00|3344.07|3342.57|3344.07|3342.57|3344.07|3342.57|3343.07|3341.57|645
1597338900000|2020-08-13 17:15:00|3343.57|3342.07|3342.07|3340.57|3343.57|3342.07|3342.07|3340.57|816
1597339200000|2020-08-13 17:20:00|3343.07|3341.57|3341.07|3339.57|3343.07|3341.57|3341.07|3339.57|1409
1597339500000|2020-08-13 17:25:00|3340.07|3338.57|3340.07|3338.57|3341.07|3339.57|3339.07|3337.57|1559
1597339800000|2020-08-13 17:30:00|3341.07|3339.57|3336.07|3334.57|3341.07|3339.57|3336.07|3334.57|2426
1597340100000|2020-08-13 17:35:00|3335.07|3333.57|3338.07|3336.57|3338.57|3337.07|3335.07|3333.57|1614
1597340400000|2020-08-13 17:40:00|3337.07|3335.57|3339.07|3337.57|3339.07|3337.57|3337.07|3335.57|2048
1597340700000|2020-08-13 17:45:00|3340.07|3338.57|3342.07|3340.57|3342.07|3340.57|3339.07|3337.57|1966
1597341000000|2020-08-13 17:50:00|3341.07|3339.57|3342.07|3340.57|3342.07|3340.57|3341.07|3339.57|527
1597341300000|2020-08-13 17:55:00|3341.07|3339.57|3339.07|3337.57|3341.07|3339.57|3339.07|3337.57|1131
1597341600000|2020-08-13 18:00:00|3340.07|3338.57|3338.07|3336.57|3340.07|3338.57|3336.07|3334.57|1206
1597341900000|2020-08-13 18:05:00|3337.57|3336.07|3338.07|3336.57|3339.07|3337.57|3336.07|3334.57|542
1597342200000|2020-08-13 18:10:00|3337.57|3336.07|3336.07|3334.57|3338.07|3336.57|3334.07|3332.57|1258
1597342500000|2020-08-13 18:15:00|3336.57|3335.07|3333.07|3331.57|3337.07|3335.57|3332.57|3331.07|1528
1597342800000|2020-08-13 18:20:00|3332.57|3331.07|3331.07|3329.57|3332.57|3331.07|3330.07|3328.57|3304
1597343100000|2020-08-13 18:25:00|3332.07|3330.57|3333.07|3331.57|3335.07|3333.57|3331.07|3329.57|1241
1597343400000|2020-08-13 18:30:00|3334.07|3332.57|3333.07|3331.57|3334.07|3332.57|3332.07|3330.57|1198
1597343700000|2020-08-13 18:35:00|3332.07|3330.57|3329.07|3327.57|3333.07|3331.57|3328.07|3326.57|1856
1597344000000|2020-08-13 18:40:00|3330.07|3328.57|3329.07|3327.57|3332.07|3330.57|3328.07|3326.57|1929
1597344300000|2020-08-13 18:45:00|3330.07|3328.57|3331.07|3329.57|3333.07|3331.57|3329.07|3327.57|3386
1597344600000|2020-08-13 18:50:00|3330.07|3328.57|3330.07|3328.57|3331.07|3329.57|3326.07|3324.57|1642
1597344900000|2020-08-13 18:55:00|3329.07|3327.57|3330.07|3328.57|3331.07|3329.57|3327.07|3325.57|1597
1597345200000|2020-08-13 19:00:00|3329.57|3328.07|3331.07|3329.57|3332.07|3330.57|3328.07|3326.57|842
1597345500000|2020-08-13 19:05:00|3330.07|3328.57|3330.07|3328.57|3332.07|3330.57|3329.07|3327.57|597
1597345800000|2020-08-13 19:10:00|3329.07|3327.57|3331.07|3329.57|3332.07|3330.57|3329.07|3327.57|1111
1597346100000|2020-08-13 19:15:00|3331.57|3330.07|3333.07|3331.57|3334.07|3332.57|3331.07|3329.57|1438
1597346400000|2020-08-13 19:20:00|3334.07|3332.57|3337.07|3335.57|3337.07|3335.57|3334.07|3332.57|1302
1597346700000|2020-08-13 19:25:00|3338.07|3336.57|3337.07|3335.57|3338.07|3336.57|3336.07|3334.57|1180
1597347000000|2020-08-13 19:30:00|3338.07|3336.57|3339.07|3337.57|3339.07|3337.57|3337.07|3335.57|1143
1597347300000|2020-08-13 19:35:00|3340.07|3338.57|3338.07|3336.57|3340.07|3338.57|3338.07|3336.57|1984
1597347600000|2020-08-13 19:40:00|3337.07|3335.57|3338.07|3336.57|3340.07|3338.57|3337.07|3335.57|1134
1597347900000|2020-08-13 19:45:00|3338.57|3337.07|3336.07|3334.57|3339.07|3337.57|3336.07|3334.57|1403
1597348200000|2020-08-13 19:50:00|3337.07|3335.57|3335.07|3333.57|3337.07|3335.57|3334.07|3332.57|2018
1597348500000|2020-08-13 19:55:00|3334.07|3332.57|3334.07|3332.57|3335.07|3333.57|3332.07|3330.57|5984
1597348800000|2020-08-13 20:00:00|3334.52|3331.52|3331.12|3328.12|3335.32|3332.32|3330.82|3327.82|113
1597349100000|2020-08-13 20:05:00|3331.32|3328.32|3333.62|3330.62|3333.82|3330.82|3331.12|3328.12|0
1597349400000|2020-08-13 20:10:00|3333.82|3330.82|3334.32|3331.32|3335.02|3332.02|3333.32|3330.32|0
1597349700000|2020-08-13 20:15:00|3334.22|3331.22|3334.52|3331.52|3334.62|3331.62|3334.22|3331.22|0
1597350000000|2020-08-13 20:20:00|3334.62|3331.62|3334.62|3331.62|3334.72|3331.72|3334.52|3331.52|0
1597350300000|2020-08-13 20:25:00|3334.72|3331.72|3334.92|3331.92|3334.92|3331.92|3334.52|3331.52|0
1597350600000|2020-08-13 20:30:00|3334.42|3331.42|3335.42|3332.42|3336.42|3333.42|3334.42|3331.42|0
1597350900000|2020-08-13 20:35:00|3335.22|3332.22|3336.12|3333.12|3336.62|3333.62|3335.22|3332.22|0
1597351200000|2020-08-13 20:40:00|3335.92|3332.92|3336.62|3333.62|3336.62|3333.62|3335.92|3332.92|0
1597351500000|2020-08-13 20:45:00|3336.92|3333.92|3336.62|3333.62|3336.92|3333.92|3335.92|3332.92|0
1597351800000|2020-08-13 20:50:00|3336.42|3333.42|3336.62|3333.62|3337.62|3334.62|3336.42|3333.42|0
1597352100000|2020-08-13 20:55:00|3336.92|3333.92|3336.22|3333.22|3336.92|3333.92|3335.62|3332.62|0
1597352400000|2020-08-13 21:00:00|3336.12|3333.12|3336.02|3333.02|3336.12|3333.12|3336.02|3333.02|0
1597352700000|2020-08-13 21:05:00|3335.82|3332.82|3335.72|3332.72|3335.92|3332.92|3335.62|3332.62|0
1597353000000|2020-08-13 21:10:00|3335.62|3332.62|3335.32|3332.32|3335.62|3332.62|3335.32|3332.32|0
1597353300000|2020-08-13 21:15:00|3335.42|3332.42|3335.32|3332.32|3335.62|3332.62|3335.22|3332.22|0
1597353600000|2020-08-13 21:20:00|3335.42|3332.42|3335.42|3332.42|3335.42|3332.42|3335.22|3332.22|0
1597353900000|2020-08-13 21:25:00|3335.32|3332.32|3335.22|3332.22|3335.32|3332.32|3335.22|3332.22|0
1597354200000|2020-08-13 21:30:00|3335.42|3332.42|3335.22|3332.22|3335.42|3332.42|3335.22|3332.22|0
1597354500000|2020-08-13 21:35:00|3335.42|3332.42|3335.42|3332.42|3335.42|3332.42|3335.32|3332.32|0
1597354800000|2020-08-13 21:40:00|3335.12|3332.12|3335.22|3332.22|3335.22|3332.22|3334.92|3331.92|0
1597355100000|2020-08-13 21:45:00|3335.32|3332.32|3335.52|3332.52|3335.62|3332.62|3335.32|3332.32|0
1597355400000|2020-08-13 21:50:00|3335.62|3332.62|3335.62|3332.62|3335.62|3332.62|3335.52|3332.52|0
1597355700000|2020-08-13 21:55:00|3335.72|3332.72|3335.62|3332.62|3335.82|3332.82|3335.62|3332.62|0
1597356000000|2020-08-13 22:00:00|3336.12|3333.12|3338.02|3335.02|3338.52|3335.52|3335.62|3332.62|0
1597356300000|2020-08-13 22:05:00|3338.12|3335.12|3336.82|3333.82|3338.22|3335.22|3336.52|3333.52|0
1597356600000|2020-08-13 22:10:00|3336.92|3333.92|3336.52|3333.52|3336.92|3333.92|3336.42|3333.42|0
1597356900000|2020-08-13 22:15:00|3336.32|3333.32|3337.02|3334.02|3337.32|3334.32|3336.32|3333.32|0
1597357200000|2020-08-13 22:20:00|3336.92|3333.92|3337.02|3334.02|3337.42|3334.42|3336.82|3333.82|0
1597357500000|2020-08-13 22:25:00|3337.32|3334.32|3337.02|3334.02|3337.52|3334.52|3337.02|3334.02|0
1597357800000|2020-08-13 22:30:00|3337.32|3334.32|3338.02|3335.02|3338.22|3335.22|3337.32|3334.32|0
1597358100000|2020-08-13 22:35:00|3338.12|3335.12|3338.52|3335.52|3338.52|3335.52|3338.02|3335.02|0
1597358400000|2020-08-13 22:40:00|3338.72|3335.72|3339.22|3336.22|3339.22|3336.22|3338.52|3335.52|0
1597358700000|2020-08-13 22:45:00|3339.52|3336.52|3338.22|3335.22|3339.72|3336.72|3338.22|3335.22|0
1597359000000|2020-08-13 22:50:00|3338.52|3335.52|3339.22|3336.22|3339.22|3336.22|3338.52|3335.52|0
1597359300000|2020-08-13 22:55:00|3339.02|3336.02|3339.52|3336.52|3339.82|3336.82|3339.02|3336.02|0
1597359600000|2020-08-13 23:00:00|3339.42|3336.42|3341.02|3338.02|3341.02|3338.02|3339.42|3336.42|0
1597359900000|2020-08-13 23:05:00|3341.22|3338.22|3341.72|3338.72|3342.72|3339.72|3341.22|3338.22|0
1597360200000|2020-08-13 23:10:00|3341.82|3338.82|3342.22|3339.22|3342.42|3339.42|3341.72|3338.72|0
1597360500000|2020-08-13 23:15:00|3342.02|3339.02|3342.02|3339.02|3342.22|3339.22|3341.52|3338.52|0
1597360800000|2020-08-13 23:20:00|3341.52|3338.52|3341.72|3338.72|3341.72|3338.72|3341.22|3338.22|0
1597361100000|2020-08-13 23:25:00|3341.62|3338.62|3341.52|3338.52|3342.02|3339.02|3341.22|3338.22|0
1597361400000|2020-08-13 23:30:00|3341.72|3338.72|3341.52|3338.52|3342.02|3339.02|3341.22|3338.22|0
1597361700000|2020-08-13 23:35:00|3341.62|3338.62|3342.22|3339.22|3342.22|3339.22|3341.62|3338.62|0
1597362000000|2020-08-13 23:40:00|3342.42|3339.42|3342.42|3339.42|3343.22|3340.22|3342.42|3339.42|0
1597362300000|2020-08-13 23:45:00|3342.22|3339.22|3343.72|3340.72|3343.72|3340.72|3342.02|3339.02|0
1597362600000|2020-08-13 23:50:00|3343.42|3340.42|3342.72|3339.72|3343.72|3340.72|3342.42|3339.42|0
1597362900000|2020-08-13 23:55:00|3342.62|3339.62|3342.72|3339.72|3342.72|3339.72|3342.02|3339.02|0
1597363200000|2020-08-14 00:00:00|3342.92|3339.92|3343.42|3340.42|3343.42|3340.42|3340.52|3337.52|0
1597363500000|2020-08-14 00:05:00|3343.62|3340.62|3343.72|3340.72|3343.72|3340.72|3341.72|3338.72|0
1597363800000|2020-08-14 00:10:00|3343.82|3340.82|3343.92|3340.92|3344.72|3341.72|3343.42|3340.42|0
1597364100000|2020-08-14 00:15:00|3344.22|3341.22|3339.32|3337.32|3345.32|3343.32|3339.32|3337.32|1114
1597364400000|2020-08-14 00:20:00|3338.32|3336.32|3339.32|3337.32|3339.32|3337.32|3335.32|3333.32|425
1597364700000|2020-08-14 00:25:00|3340.32|3338.32|3339.32|3337.32|3341.32|3339.32|3338.32|3336.32|509
1597365000000|2020-08-14 00:30:00|3339.82|3337.82|3339.32|3337.32|3340.32|3338.32|3338.32|3336.32|152
1597365300000|2020-08-14 00:35:00|3339.82|3337.82|3338.32|3336.32|3340.32|3338.32|3338.32|3336.32|241
1597365600000|2020-08-14 00:40:00|3338.82|3336.82|3338.32|3336.32|3339.32|3337.32|3337.32|3335.32|117
1597365900000|2020-08-14 00:45:00|3337.32|3335.32|3338.32|3336.32|3338.32|3336.32|3337.32|3335.32|139
1597366200000|2020-08-14 00:50:00|3337.32|3335.32|3336.32|3334.32|3337.32|3335.32|3336.32|3334.32|130
1597366500000|2020-08-14 00:55:00|3335.32|3333.32|3336.32|3334.32|3337.32|3335.32|3335.32|3333.32|307
1597366800000|2020-08-14 01:00:00|3337.32|3335.32|3337.32|3335.32|3338.32|3336.32|3337.32|3335.32|231
1597367100000|2020-08-14 01:05:00|3336.32|3334.32|3336.32|3334.32|3336.82|3334.82|3336.32|3334.32|98
1597367400000|2020-08-14 01:10:00|3335.32|3333.32|3337.32|3335.32|3337.32|3335.32|3332.32|3330.32|505
1597367700000|2020-08-14 01:15:00|3336.82|3334.82|3333.32|3331.32|3337.32|3335.32|3331.32|3329.32|555
1597368000000|2020-08-14 01:20:00|3332.82|3330.82|3333.82|3331.82|3335.32|3333.32|3331.32|3329.32|510
1597368300000|2020-08-14 01:25:00|3334.32|3332.32|3334.32|3332.32|3335.32|3333.32|3333.82|3331.82|211
1597368600000|2020-08-14 01:30:00|3333.82|3331.82|3337.32|3335.32|3339.32|3337.32|3333.32|3331.32|629
1597368900000|2020-08-14 01:35:00|3337.82|3335.82|3338.32|3336.32|3338.32|3336.32|3336.32|3334.32|405
1597369200000|2020-08-14 01:40:00|3338.82|3336.82|3339.32|3337.32|3339.32|3337.32|3338.32|3336.32|216
1597369500000|2020-08-14 01:45:00|3338.82|3336.82|3340.32|3338.32|3340.32|3338.32|3337.32|3335.32|506
1597369800000|2020-08-14 01:50:00|3340.82|3338.82|3337.32|3335.32|3341.32|3339.32|3337.32|3335.32|343
1597370100000|2020-08-14 01:55:00|3338.32|3336.32|3336.82|3334.82|3338.32|3336.32|3336.32|3334.32|240
1597370400000|2020-08-14 02:00:00|3336.32|3334.32|3338.32|3336.32|3338.32|3336.32|3334.32|3332.32|457
1597370700000|2020-08-14 02:05:00|3337.32|3335.32|3339.32|3337.32|3339.32|3337.32|3336.32|3334.32|358
1597371000000|2020-08-14 02:10:00|3338.82|3336.82|3339.32|3337.32|3340.32|3338.32|3337.32|3335.32|472
1597371300000|2020-08-14 02:15:00|3339.82|3337.82|3340.82|3338.82|3341.32|3339.32|3339.32|3337.32|292
1597371600000|2020-08-14 02:20:00|3340.32|3338.32|3340.32|3338.32|3340.32|3338.32|3339.32|3337.32|153
1597371900000|2020-08-14 02:25:00|3339.82|3337.82|3340.32|3338.32|3340.32|3338.32|3339.32|3337.32|154
1597372200000|2020-08-14 02:30:00|3340.82|3338.82|3338.32|3336.32|3341.32|3339.32|3338.32|3336.32|432
1597372500000|2020-08-14 02:35:00|3337.32|3335.32|3339.32|3337.32|3340.32|3338.32|3337.32|3335.32|167
1597372800000|2020-08-14 02:40:00|3340.32|3338.32|3337.32|3335.32|3340.32|3338.32|3337.32|3335.32|485
1597373100000|2020-08-14 02:45:00|3337.82|3335.82|3339.32|3337.32|3339.32|3337.32|3337.32|3335.32|498
1597373400000|2020-08-14 02:50:00|3339.82|3337.82|3337.82|3335.82|3339.82|3337.82|3337.32|3335.32|305
1597373700000|2020-08-14 02:55:00|3338.32|3336.32|3339.32|3337.32|3339.32|3337.32|3336.32|3334.32|211
1597374000000|2020-08-14 03:00:00|3338.32|3336.32|3337.32|3335.32|3338.32|3336.32|3337.32|3335.32|117
1597374300000|2020-08-14 03:05:00|3336.32|3334.32|3339.32|3337.32|3339.32|3337.32|3335.32|3333.32|340
1597374600000|2020-08-14 03:10:00|3338.82|3336.82|3340.32|3338.32|3340.32|3338.32|3338.82|3336.82|113
1597374900000|2020-08-14 03:15:00|3341.32|3339.32|3340.32|3338.32|3341.32|3339.32|3340.32|3338.32|111
1597375200000|2020-08-14 03:20:00|3340.82|3338.82|3342.32|3340.32|3342.32|3340.32|3340.32|3338.32|111
1597375500000|2020-08-14 03:25:00|3341.32|3339.32|3338.82|3336.82|3341.32|3339.32|3338.32|3336.32|157
1597375800000|2020-08-14 03:30:00|3339.32|3337.32|3339.32|3337.32|3339.32|3337.32|3337.32|3335.32|305
1597376100000|2020-08-14 03:35:00|3340.32|3338.32|3339.32|3337.32|3340.32|3338.32|3339.32|3337.32|237
1597376400000|2020-08-14 03:40:00|3339.82|3337.82|3339.32|3337.32|3340.32|3338.32|3339.32|3337.32|157
1597376700000|2020-08-14 03:45:00|3340.32|3338.32|3340.32|3338.32|3340.32|3338.32|3339.32|3337.32|129
1597377000000|2020-08-14 03:50:00|3339.32|3337.32|3339.32|3337.32|3339.32|3337.32|3339.32|3337.32|65
1597377300000|2020-08-14 03:55:00|3339.82|3337.82|3340.32|3338.32|3341.32|3339.32|3339.32|3337.32|280
1597377600000|2020-08-14 04:00:00|3341.32|3339.32|3340.32|3338.32|3341.32|3339.32|3340.32|3338.32|46
1597378200000|2020-08-14 04:10:00|3341.32|3339.32|3340.32|3338.32|3341.32|3339.32|3340.32|3338.32|154
1597378500000|2020-08-14 04:15:00|3340.82|3338.82|3341.32|3339.32|3341.32|3339.32|3340.32|3338.32|52
1597378800000|2020-08-14 04:20:00|3340.32|3338.32|3340.32|3338.32|3341.32|3339.32|3340.32|3338.32|134
1597379100000|2020-08-14 04:25:00|3341.32|3339.32|3341.32|3339.32|3341.32|3339.32|3340.32|3338.32|174
1597379400000|2020-08-14 04:30:00|3342.32|3340.32|3342.32|3340.32|3342.32|3340.32|3342.32|3340.32|27
1597380000000|2020-08-14 04:40:00|3343.32|3341.32|3342.32|3340.32|3343.32|3341.32|3342.32|3340.32|450
1597380300000|2020-08-14 04:45:00|3341.32|3339.32|3341.32|3339.32|3341.32|3339.32|3341.32|3339.32|105
1597380600000|2020-08-14 04:50:00|3340.32|3338.32|3341.32|3339.32|3341.32|3339.32|3340.32|3338.32|307
1597380900000|2020-08-14 04:55:00|3340.32|3338.32|3339.32|3337.32|3340.32|3338.32|3339.32|3337.32|95
1597381200000|2020-08-14 05:00:00|3340.32|3338.32|3341.32|3339.32|3341.32|3339.32|3340.32|3338.32|157
1597381500000|2020-08-14 05:05:00|3340.32|3338.32|3340.32|3338.32|3340.32|3338.32|3340.32|3338.32|42
1597381800000|2020-08-14 05:10:00|3339.32|3337.32|3340.32|3338.32|3340.32|3338.32|3339.32|3337.32|142
1597382100000|2020-08-14 05:15:00|||||||||45
1597382400000|2020-08-14 05:20:00|3341.32|3339.32|3341.32|3339.32|3341.32|3339.32|3340.82|3338.82|136
1597382700000|2020-08-14 05:25:00|3342.32|3340.32|3340.32|3338.32|3342.32|3340.32|3340.32|3338.32|333
1597383000000|2020-08-14 05:30:00|3340.82|3338.82|3339.32|3337.32|3341.32|3339.32|3339.32|3337.32|529
1597383300000|2020-08-14 05:35:00|3338.32|3336.32|3339.82|3337.82|3339.82|3337.82|3338.32|3336.32|156
1597383600000|2020-08-14 05:40:00|3339.32|3337.32|3340.32|3338.32|3340.82|3338.82|3339.32|3337.32|85
1597383900000|2020-08-14 05:45:00|3341.32|3339.32|3338.32|3336.32|3341.32|3339.32|3338.32|3336.32|95
1597384200000|2020-08-14 05:50:00|3337.32|3335.32|3341.32|3339.32|3341.32|3339.32|3337.32|3335.32|216
1597384500000|2020-08-14 05:55:00|3342.32|3340.32|3342.32|3340.32|3343.32|3341.32|3341.32|3339.32|362
1597384800000|2020-08-14 06:00:00|3342.07|3340.57|3341.07|3339.57|3343.07|3341.57|3340.07|3338.57|1418
1597385100000|2020-08-14 06:05:00|3341.57|3340.07|3341.07|3339.57|3344.07|3342.57|3341.07|3339.57|890
1597385400000|2020-08-14 06:10:00|3341.57|3340.07|3344.07|3342.57|3345.07|3343.57|3340.07|3338.57|1337
1597385700000|2020-08-14 06:15:00|3344.57|3343.07|3345.07|3343.57|3347.07|3345.57|3344.07|3342.57|1248
1597386000000|2020-08-14 06:20:00|3344.07|3342.57|3342.07|3340.57|3345.07|3343.57|3342.07|3340.57|356
1597386300000|2020-08-14 06:25:00|3342.57|3341.07|3343.57|3342.07|3344.07|3342.57|3341.07|3339.57|396
1597386600000|2020-08-14 06:30:00|3344.07|3342.57|3343.07|3341.57|3344.07|3342.57|3341.07|3339.57|817
1597386900000|2020-08-14 06:35:00|3344.07|3342.57|3344.07|3342.57|3345.07|3343.57|3343.07|3341.57|921
1597387200000|2020-08-14 06:40:00|3345.07|3343.57|3346.07|3344.57|3348.07|3346.57|3345.07|3343.57|1748
1597387500000|2020-08-14 06:45:00|3345.07|3343.57|3346.07|3344.57|3346.57|3345.07|3345.07|3343.57|471
1597387800000|2020-08-14 06:50:00|3345.07|3343.57|3343.07|3341.57|3346.07|3344.57|3343.07|3341.57|619
1597388100000|2020-08-14 06:55:00|3344.07|3342.57|3334.07|3332.57|3344.07|3342.57|3334.07|3332.57|2423
1597388400000|2020-08-14 07:00:00|3333.07|3331.57|3326.07|3324.57|3335.07|3333.57|3325.07|3323.57|14724
1597388700000|2020-08-14 07:05:00|3325.07|3323.57|3315.07|3313.57|3325.07|3323.57|3313.07|3311.57|15162
1597389000000|2020-08-14 07:10:00|3316.07|3314.57|3319.07|3317.57|3319.07|3317.57|3315.07|3313.57|8738
1597389300000|2020-08-14 07:15:00|3318.07|3316.57|3321.07|3319.57|3321.07|3319.57|3313.07|3311.57|8023
1597389600000|2020-08-14 07:20:00|3320.07|3318.57|3322.07|3320.57|3326.07|3324.57|3319.07|3317.57|9196
1597389900000|2020-08-14 07:25:00|3321.07|3319.57|3323.07|3321.57|3324.07|3322.57|3321.07|3319.57|4428
1597390200000|2020-08-14 07:30:00|3322.07|3320.57|3318.07|3316.57|3322.07|3320.57|3317.07|3315.57|6336
1597390500000|2020-08-14 07:35:00|3317.07|3315.57|3318.07|3316.57|3320.07|3318.57|3316.07|3314.57|3622
1597390800000|2020-08-14 07:40:00|3317.73|3316.23|3309.73|3308.23|3317.73|3316.23|3309.73|3308.23|5327
1597391100000|2020-08-14 07:45:00|3308.73|3307.23|3300.73|3299.23|3308.73|3307.23|3299.73|3298.23|9200
1597391400000|2020-08-14 07:50:00|3300.23|3298.73|3301.73|3300.23|3302.73|3301.23|3295.73|3294.23|13151
1597391700000|2020-08-14 07:55:00|3300.73|3299.23|3305.73|3304.23|3306.73|3305.23|3299.73|3298.23|11891
1597392000000|2020-08-14 08:00:00|3304.73|3303.23|3300.73|3299.23|3305.73|3304.23|3297.73|3296.23|7944
1597392300000|2020-08-14 08:05:00|3299.73|3298.23|3295.73|3294.23|3301.73|3300.23|3292.73|3291.23|7933
1597392600000|2020-08-14 08:10:00|3294.73|3293.23|3294.73|3293.23|3294.73|3293.23|3290.73|3289.23|9235
1597392900000|2020-08-14 08:15:00|3293.73|3292.23|3286.73|3285.23|3295.73|3294.23|3286.73|3285.23|10679
1597393200000|2020-08-14 08:20:00|3285.73|3284.23|3285.73|3284.23|3287.73|3286.23|3282.73|3281.23|10706
1597393500000|2020-08-14 08:25:00|3284.73|3283.23|3288.73|3287.23|3288.73|3287.23|3283.73|3282.23|9693
1597393800000|2020-08-14 08:30:00|3287.73|3286.23|3285.73|3284.23|3287.73|3286.23|3283.73|3282.23|6532
1597394100000|2020-08-14 08:35:00|3284.73|3283.23|3289.73|3288.23|3290.73|3289.23|3282.73|3281.23|6141
1597394400000|2020-08-14 08:40:00|3288.73|3287.23|3286.73|3285.23|3289.73|3288.23|3286.73|3285.23|5796
1597394700000|2020-08-14 08:45:00|3285.73|3284.23|3281.73|3280.23|3285.73|3284.23|3279.73|3278.23|8135
1597395000000|2020-08-14 08:50:00|3280.73|3279.23|3278.73|3277.23|3280.73|3279.23|3276.73|3275.23|6827
1597395300000|2020-08-14 08:55:00|3279.73|3278.23|3281.73|3280.23|3282.73|3281.23|3279.73|3278.23|6054
1597395600000|2020-08-14 09:00:00|3280.73|3279.23|3278.73|3277.23|3280.73|3279.23|3277.73|3276.23|4892
1597395900000|2020-08-14 09:05:00|3277.73|3276.23|3278.73|3277.23|3278.73|3277.23|3275.73|3274.23|4085
1597396200000|2020-08-14 09:10:00|3277.73|3276.23|3281.73|3280.23|3281.73|3280.23|3275.73|3274.23|4912
1597396500000|2020-08-14 09:15:00|3280.73|3279.23|3284.73|3283.23|3285.73|3284.23|3279.73|3278.23|8961
1597396800000|2020-08-14 09:20:00|3283.73|3282.23|3283.73|3282.23|3284.73|3283.23|3282.73|3281.23|8000
1597397100000|2020-08-14 09:25:00|3282.73|3281.23|3288.73|3287.23|3290.73|3289.23|3282.73|3281.23|8218
1597397400000|2020-08-14 09:30:00|3287.73|3286.23|3284.73|3283.23|3289.73|3288.23|3284.73|3283.23|11660
1597397700000|2020-08-14 09:35:00|3283.73|3282.23|3277.73|3276.23|3283.73|3282.23|3277.73|3276.23|6424
1597398000000|2020-08-14 09:40:00|3278.73|3277.23|3281.73|3280.23|3282.73|3281.23|3278.73|3277.23|9644
1597398300000|2020-08-14 09:45:00|3282.73|3281.23|3281.73|3280.23|3282.73|3281.23|3280.73|3279.23|6497
1597398600000|2020-08-14 09:50:00|3282.73|3281.23|3284.73|3283.23|3286.73|3285.23|3281.73|3280.23|6355
1597398900000|2020-08-14 09:55:00|3285.73|3284.23|3289.73|3288.23|3290.73|3289.23|3284.73|3283.23|6221
1597399200000|2020-08-14 10:00:00|3288.73|3287.23|3288.73|3287.23|3291.73|3290.23|3287.73|3286.23|3994
1597399500000|2020-08-14 10:05:00|3287.73|3286.23|3284.73|3283.23|3287.73|3286.23|3283.73|3282.23|2912
1597399800000|2020-08-14 10:10:00|3284.23|3282.73|3282.73|3281.23|3284.23|3282.73|3279.73|3278.23|9461
1597400100000|2020-08-14 10:15:00|3283.73|3282.23|3282.73|3281.23|3283.73|3282.23|3281.73|3280.23|1831
1597400400000|2020-08-14 10:20:00|3283.73|3282.23|3285.73|3284.23|3285.73|3284.23|3282.73|3281.23|2100
1597400700000|2020-08-14 10:25:00|3286.73|3285.23|3284.73|3283.23|3286.73|3285.23|3283.73|3282.23|4135
1597401000000|2020-08-14 10:30:00|3285.73|3284.23|3286.73|3285.23|3287.73|3286.23|3284.73|3283.23|8627
1597401300000|2020-08-14 10:35:00|3287.73|3286.23|3289.73|3288.23|3290.73|3289.23|3287.73|3286.23|10437
1597401600000|2020-08-14 10:40:00|3290.73|3289.23|3288.73|3287.23|3291.73|3290.23|3288.73|3287.23|7276
1597401900000|2020-08-14 10:45:00|3289.73|3288.23|3291.73|3290.23|3291.73|3290.23|3288.73|3287.23|1520
1597402200000|2020-08-14 10:50:00|3292.73|3291.23|3292.73|3291.23|3293.73|3292.23|3292.73|3291.23|2112
1597402500000|2020-08-14 10:55:00|3293.73|3292.23|3292.73|3291.23|3294.73|3293.23|3291.73|3290.23|1717
1597402800000|2020-08-14 11:00:00|3291.73|3290.23|3293.73|3292.23|3294.73|3293.23|3291.73|3290.23|2737
1597403100000|2020-08-14 11:05:00|3292.73|3291.23|3293.73|3292.23|3293.73|3292.23|3291.73|3290.23|1336
1597403400000|2020-08-14 11:10:00|3292.73|3291.23|3293.73|3292.23|3294.73|3293.23|3292.73|3291.23|5762
1597403700000|2020-08-14 11:15:00|3292.73|3291.23|3292.73|3291.23|3292.73|3291.23|3291.73|3290.23|1116
1597404000000|2020-08-14 11:20:00|3292.23|3290.73|3293.73|3292.23|3293.73|3292.23|3291.73|3290.23|1198
1597404300000|2020-08-14 11:25:00|3292.73|3291.23|3294.73|3293.23|3294.73|3293.23|3292.73|3291.23|10236
1597404600000|2020-08-14 11:30:00|3293.73|3292.23|3294.73|3293.23|3295.73|3294.23|3293.73|3292.23|2269
1597404900000|2020-08-14 11:35:00|3295.73|3294.23|3294.73|3293.23|3295.73|3294.23|3293.73|3292.23|1391
1597405200000|2020-08-14 11:40:00|3295.19|3293.69|3298.19|3296.69|3298.19|3296.69|3295.19|3293.69|2776
1597405500000|2020-08-14 11:45:00|3299.19|3297.69|3297.19|3295.69|3299.19|3297.69|3297.19|3295.69|1363
1597405800000|2020-08-14 11:50:00|3298.19|3296.69|3296.19|3294.69|3298.19|3296.69|3295.19|3293.69|2636
1597406100000|2020-08-14 11:55:00|3297.19|3295.69|3297.19|3295.69|3298.19|3296.69|3296.19|3294.69|2229
1597406400000|2020-08-14 12:00:00|3298.19|3296.69|3296.19|3294.69|3299.19|3297.69|3295.19|3293.69|2864
1597406700000|2020-08-14 12:05:00|3297.19|3295.69|3294.19|3292.69|3297.19|3295.69|3294.19|3292.69|1809
1597407000000|2020-08-14 12:10:00|3293.19|3291.69|3298.19|3296.69|3299.19|3297.69|3293.19|3291.69|2403
1597407300000|2020-08-14 12:15:00|3299.19|3297.69|3298.19|3296.69|3300.19|3298.69|3298.19|3296.69|1560
1597407600000|2020-08-14 12:20:00|3299.19|3297.69|3298.19|3296.69|3299.19|3297.69|3296.19|3294.69|2380
1597407900000|2020-08-14 12:25:00|3297.19|3295.69|3301.19|3299.69|3302.19|3300.69|3297.19|3295.69|3934
1597408200000|2020-08-14 12:30:00|3302.19|3300.69|3304.19|3302.69|3306.19|3304.69|3298.19|3296.69|5388
1597408500000|2020-08-14 12:35:00|3305.19|3303.69|3303.19|3301.69|3305.19|3303.69|3302.19|3300.69|2407
1597408800000|2020-08-14 12:40:00|3302.19|3300.69|3301.19|3299.69|3303.19|3301.69|3301.19|3299.69|1895
1597409100000|2020-08-14 12:45:00|3302.19|3300.69|3299.19|3297.69|3302.19|3300.69|3298.69|3297.19|2639
1597409400000|2020-08-14 12:50:00|3300.19|3298.69|3299.19|3297.69|3300.19|3298.69|3299.19|3297.69|2117
1597409700000|2020-08-14 12:55:00|3300.19|3298.69|3298.19|3296.69|3300.19|3298.69|3297.19|3295.69|3074
1597410000000|2020-08-14 13:00:00|3297.19|3295.69|3294.19|3292.69|3298.19|3296.69|3294.19|3292.69|6701
1597410300000|2020-08-14 13:05:00|3293.19|3291.69|3293.19|3291.69|3294.19|3292.69|3293.19|3291.69|2451
1597410600000|2020-08-14 13:10:00|3292.19|3290.69|3295.19|3293.69|3296.19|3294.69|3292.19|3290.69|2962
1597410900000|2020-08-14 13:15:00|3296.19|3294.69|3295.19|3293.69|3297.19|3295.69|3294.19|3292.69|4508
1597411200000|2020-08-14 13:20:00|3296.19|3294.69|3297.19|3295.69|3298.19|3296.69|3294.19|3292.69|1616
1597411500000|2020-08-14 13:25:00|3296.19|3294.69|3296.19|3294.69|3297.19|3295.69|3296.19|3294.69|2308
1597411800000|2020-08-14 13:30:00|3297.19|3295.69|3296.19|3294.69|3299.19|3297.69|3295.19|3293.69|7191
1597412100000|2020-08-14 13:35:00|3295.19|3293.69|3300.19|3298.69|3301.19|3299.69|3295.19|3293.69|4615
1597412400000|2020-08-14 13:40:00|3299.19|3297.69|3302.19|3300.69|3303.19|3301.69|3298.19|3296.69|5118
1597412700000|2020-08-14 13:45:00|3301.19|3299.69|3299.19|3297.69|3303.19|3301.69|3298.19|3296.69|8275
1597413000000|2020-08-14 13:50:00|3300.19|3298.69|3302.19|3300.69|3303.19|3301.69|3298.19|3296.69|8142
1597413300000|2020-08-14 13:55:00|3301.19|3299.69|3303.19|3301.69|3303.69|3302.19|3301.19|3299.69|4774
1597413600000|2020-08-14 14:00:00|3304.19|3302.69|3302.19|3300.69|3306.19|3304.69|3301.19|3299.69|5153
1597413900000|2020-08-14 14:05:00|3303.19|3301.69|3307.19|3305.69|3307.19|3305.69|3302.19|3300.69|4041
1597414200000|2020-08-14 14:10:00|3307.11|3305.61|3301.11|3299.61|3308.11|3306.61|3300.11|3298.61|3809
1597414500000|2020-08-14 14:15:00|3302.11|3300.61|3299.11|3297.61|3302.11|3300.61|3299.11|3297.61|5095
1597414800000|2020-08-14 14:20:00|3300.11|3298.61|3301.11|3299.61|3302.11|3300.61|3298.11|3296.61|3174
1597415100000|2020-08-14 14:25:00|3302.11|3300.61|3298.11|3296.61|3302.11|3300.61|3298.11|3296.61|3474
1597415400000|2020-08-14 14:30:00|3299.11|3297.61|3305.11|3303.61|3306.11|3304.61|3298.11|3296.61|4572
1597415700000|2020-08-14 14:35:00|3306.11|3304.61|3305.11|3303.61|3306.11|3304.61|3303.11|3301.61|3916
1597416000000|2020-08-14 14:40:00|3304.11|3302.61|3306.11|3304.61|3307.11|3305.61|3304.11|3302.61|3646
1597416300000|2020-08-14 14:45:00|3305.11|3303.61|3307.11|3305.61|3307.11|3305.61|3305.11|3303.61|928
1597416600000|2020-08-14 14:50:00|3306.11|3304.61|3305.11|3303.61|3307.11|3305.61|3304.11|3302.61|3445
1597416900000|2020-08-14 14:55:00|3304.11|3302.61|3305.11|3303.61|3305.11|3303.61|3303.11|3301.61|4800
1597417200000|2020-08-14 15:00:00|3304.11|3302.61|3303.11|3301.61|3305.11|3303.61|3301.11|3299.61|8590
1597417500000|2020-08-14 15:05:00|3302.11|3300.61|3306.11|3304.61|3307.11|3305.61|3302.11|3300.61|7635
1597417800000|2020-08-14 15:10:00|3307.11|3305.61|3305.11|3303.61|3307.11|3305.61|3304.11|3302.61|4197
1597418100000|2020-08-14 15:15:00|3306.11|3304.61|3305.11|3303.61|3307.11|3305.61|3304.11|3302.61|4786
1597418400000|2020-08-14 15:20:00|3306.11|3304.61|3310.11|3308.61|3311.11|3309.61|3306.11|3304.61|14138
1597418700000|2020-08-14 15:25:00|3311.11|3309.61|3309.11|3307.61|3311.11|3309.61|3309.11|3307.61|15282
1597419000000|2020-08-14 15:30:00|3310.11|3308.61|3307.11|3305.61|3311.11|3309.61|3307.11|3305.61|28398
1597419300000|2020-08-14 15:35:00|3306.11|3304.61|3302.11|3300.61|3307.11|3305.61|3302.11|3300.61|21875
1597419600000|2020-08-14 15:40:00|3303.11|3301.61|3305.11|3303.61|3305.11|3303.61|3303.11|3301.61|6086
1597419900000|2020-08-14 15:45:00|3304.11|3302.61|3302.11|3300.61|3305.11|3303.61|3301.11|3299.61|6028
1597420200000|2020-08-14 15:50:00|3301.61|3300.11|3299.11|3297.61|3302.11|3300.61|3298.11|3296.61|7209
1597420500000|2020-08-14 15:55:00|3300.11|3298.61|3302.11|3300.61|3302.11|3300.61|3299.11|3297.61|2469
1597420800000|2020-08-14 16:00:00|3303.11|3301.61|3302.11|3300.61|3303.11|3301.61|3301.11|3299.61|3440
1597421100000|2020-08-14 16:05:00|3301.11|3299.61|3301.11|3299.61|3301.11|3299.61|3301.11|3299.61|1110
1597421400000|2020-08-14 16:10:00|3302.11|3300.61|3301.11|3299.61|3302.11|3300.61|3300.11|3298.61|2138
1597421700000|2020-08-14 16:15:00|3300.11|3298.61|3300.11|3298.61|3301.11|3299.61|3299.11|3297.61|1957
1597422000000|2020-08-14 16:20:00|3299.11|3297.61|3299.11|3297.61|3299.11|3297.61|3298.11|3296.61|940
1597422300000|2020-08-14 16:25:00|3298.11|3296.61|3299.11|3297.61|3299.11|3297.61|3298.11|3296.61|1132
1597422600000|2020-08-14 16:30:00|3300.11|3298.61|3301.11|3299.61|3301.11|3299.61|3300.11|3298.61|322
1597422900000|2020-08-14 16:35:00|3300.11|3298.61|3302.11|3300.61|3302.11|3300.61|3300.11|3298.61|1227
1597423200000|2020-08-14 16:40:00|3301.11|3299.61|3301.11|3299.61|3302.11|3300.61|3301.11|3299.61|736
1597423500000|2020-08-14 16:45:00|3300.11|3298.61|3300.11|3298.61|3301.11|3299.61|3299.11|3297.61|897
1597423800000|2020-08-14 16:50:00|3299.11|3297.61|3299.11|3297.61|3300.11|3298.61|3299.11|3297.61|947
1597424100000|2020-08-14 16:55:00|3300.11|3298.61|3299.11|3297.61|3300.11|3298.61|3298.11|3296.61|1102
1597424400000|2020-08-14 17:00:00|3298.11|3296.61|3298.11|3296.61|3299.11|3297.61|3298.11|3296.61|191
1597424700000|2020-08-14 17:05:00|3297.11|3295.61|3298.11|3296.61|3299.11|3297.61|3297.11|3295.61|485
1597425000000|2020-08-14 17:10:00|3299.11|3297.61|3301.11|3299.61|3301.11|3299.61|3298.11|3296.61|489
1597425300000|2020-08-14 17:15:00|3300.11|3298.61|3300.11|3298.61|3300.11|3298.61|3299.11|3297.61|770
1597425600000|2020-08-14 17:20:00|3299.11|3297.61|3300.11|3298.61|3301.11|3299.61|3299.11|3297.61|854
1597425900000|2020-08-14 17:25:00|3299.11|3297.61|3300.11|3298.61|3300.11|3298.61|3299.11|3297.61|726
1597426200000|2020-08-14 17:30:00|3299.61|3298.11|3300.11|3298.61|3300.11|3298.61|3299.11|3297.61|345
1597426500000|2020-08-14 17:35:00|3299.61|3298.11|3299.11|3297.61|3300.11|3298.61|3298.11|3296.61|462
1597426800000|2020-08-14 17:40:00|3298.11|3296.61|3299.11|3297.61|3299.11|3297.61|3298.11|3296.61|600
1597427100000|2020-08-14 17:45:00|3298.11|3296.61|3299.11|3297.61|3300.11|3298.61|3298.11|3296.61|803
1597427400000|2020-08-14 17:50:00|3298.11|3296.61|3299.11|3297.61|3301.11|3299.61|3298.11|3296.61|602
1597427700000|2020-08-14 17:55:00|3298.11|3296.61|3300.11|3298.61|3300.11|3298.61|3298.11|3296.61|742
1597428000000|2020-08-14 18:00:00|3299.11|3297.61|3297.11|3295.61|3299.61|3298.11|3297.11|3295.61|552
1597428300000|2020-08-14 18:05:00|3296.11|3294.61|3298.11|3296.61|3298.11|3296.61|3296.11|3294.61|875
1597428600000|2020-08-14 18:10:00|3299.11|3297.61|3299.11|3297.61|3299.11|3297.61|3297.11|3295.61|778
1597428900000|2020-08-14 18:15:00|3298.61|3297.11|3297.11|3295.61|3299.11|3297.61|3297.11|3295.61|313
1597429200000|2020-08-14 18:20:00|3296.11|3294.61|3296.11|3294.61|3296.11|3294.61|3295.11|3293.61|1186
1597429500000|2020-08-14 18:25:00|3295.11|3293.61|3295.11|3293.61|3295.11|3293.61|3293.11|3291.61|1147
1597429800000|2020-08-14 18:30:00|3296.11|3294.61|3295.11|3293.61|3296.11|3294.61|3295.11|3293.61|1156
1597430100000|2020-08-14 18:35:00|3294.11|3292.61|3293.11|3291.61|3295.11|3293.61|3293.11|3291.61|747
1597430400000|2020-08-14 18:40:00|3292.11|3290.61|3293.11|3291.61|3293.11|3291.61|3292.11|3290.61|937
1597430700000|2020-08-14 18:45:00|3292.11|3290.61|3292.11|3290.61|3293.11|3291.61|3291.11|3289.61|2136
1597431000000|2020-08-14 18:50:00|3293.11|3291.61|3291.11|3289.61|3293.11|3291.61|3291.11|3289.61|1474
1597431300000|2020-08-14 18:55:00|3290.11|3288.61|3291.11|3289.61|3291.11|3289.61|3290.11|3288.61|999
1597431600000|2020-08-14 19:00:00|3292.11|3290.61|3290.11|3288.61|3292.11|3290.61|3290.11|3288.61|1766
1597431900000|2020-08-14 19:05:00|3291.11|3289.61|3291.11|3289.61|3293.11|3291.61|3290.11|3288.61|799
1597432200000|2020-08-14 19:10:00|3290.11|3288.61|3289.11|3287.61|3291.11|3289.61|3289.11|3287.61|542
1597432500000|2020-08-14 19:15:00|3288.11|3286.61|3289.11|3287.61|3290.11|3288.61|3288.11|3286.61|840
1597432800000|2020-08-14 19:20:00|3289.61|3288.11|3288.11|3286.61|3290.11|3288.61|3288.11|3286.61|676
1597433100000|2020-08-14 19:25:00|3287.11|3285.61|3291.11|3289.61|3292.11|3290.61|3287.11|3285.61|1571
1597433400000|2020-08-14 19:30:00|3290.11|3288.61|3290.11|3288.61|3291.11|3289.61|3289.11|3287.61|823
1597433700000|2020-08-14 19:35:00|3289.11|3287.61|3289.11|3287.61|3290.11|3288.61|3288.11|3286.61|460
1597434000000|2020-08-14 19:40:00|3288.11|3286.61|3290.11|3288.61|3290.11|3288.61|3288.11|3286.61|641
1597434300000|2020-08-14 19:45:00|3290.61|3289.11|3289.11|3287.61|3291.11|3289.61|3289.11|3287.61|791
1597434600000|2020-08-14 19:50:00|3291.11|3289.61|3297.11|3295.61|3297.11|3295.61|3289.11|3287.61|1868
1597434900000|2020-08-14 19:55:00|3296.11|3294.61|3298.11|3296.61|3298.11|3296.61|3295.11|3293.61|3195
1597435200000|2020-08-14 20:00:00|3300.06|3297.06|3297.86|3294.86|3300.36|3297.36|3295.46|3292.46|67
1597435500000|2020-08-14 20:05:00|3298.86|3295.86|3296.86|3293.86|3298.86|3295.86|3295.66|3292.66|0
1597435800000|2020-08-14 20:10:00|3296.66|3293.66|3294.26|3291.26|3296.66|3293.66|3292.96|3289.96|0
1597436100000|2020-08-14 20:15:00|3294.36|3291.36|3296.36|3293.36|3296.36|3293.36|3294.26|3291.26|0
1597436400000|2020-08-14 20:20:00|3296.26|3293.26|3296.26|3293.26|3296.26|3293.26|3296.06|3293.06|0
1597436700000|2020-08-14 20:25:00|3296.36|3293.36|3296.26|3293.26|3296.36|3293.36|3296.16|3293.16|0
1597437000000|2020-08-14 20:30:00|3295.86|3292.86|3296.06|3293.06|3296.76|3293.76|3295.56|3292.56|0
1597437300000|2020-08-14 20:35:00|3296.26|3293.26|3297.26|3294.26|3297.26|3294.26|3296.06|3293.06|0
1597437600000|2020-08-14 20:40:00|3297.06|3294.06|3297.06|3294.06|3297.76|3294.76|3296.56|3293.56|0
1597437900000|2020-08-14 20:45:00|3297.26|3294.26|3297.76|3294.76|3298.06|3295.06|3297.06|3294.06|0
1597438200000|2020-08-14 20:50:00|3297.56|3294.56|3298.06|3295.06|3298.06|3295.06|3297.06|3294.06|0
1597438500000|2020-08-14 20:55:00|3297.76|3294.76|3296.46|3293.46|3298.26|3295.26|3296.46|3293.46|0
1597615200000|2020-08-16 22:00:00|3299.46|3296.46|3298.96|3295.96|3299.46|3296.46|3297.96|3294.96|0
1597615500000|2020-08-16 22:05:00|3298.86|3295.86|3299.26|3296.26|3299.26|3296.26|3298.26|3295.26|0
1597615800000|2020-08-16 22:10:00|3299.06|3296.06|3299.46|3296.46|3299.86|3296.86|3298.76|3295.76|0
1597616100000|2020-08-16 22:15:00|3299.76|3296.76|3299.76|3296.76|3300.36|3297.36|3299.46|3296.46|0
1597616400000|2020-08-16 22:20:00|3299.46|3296.46|3298.96|3295.96|3299.76|3296.76|3298.96|3295.96|0
1597616700000|2020-08-16 22:25:00|3299.26|3296.26|3298.96|3295.96|3299.36|3296.36|3298.76|3295.76|0
1597617000000|2020-08-16 22:30:00|3299.26|3296.26|3299.96|3296.96|3300.66|3297.66|3299.26|3296.26|0
1597617300000|2020-08-16 22:35:00|3300.06|3297.06|3299.96|3296.96|3300.96|3297.96|3299.96|3296.96|0
1597617600000|2020-08-16 22:40:00|3299.76|3296.76|3299.96|3296.96|3300.16|3297.16|3299.26|3296.26|0
1597617900000|2020-08-16 22:45:00|3300.06|3297.06|3299.96|3296.96|3300.46|3297.46|3299.96|3296.96|0
1597618200000|2020-08-16 22:50:00|3300.16|3297.16|3299.46|3296.46|3300.16|3297.16|3299.26|3296.26|0
1597618500000|2020-08-16 22:55:00|3299.76|3296.76|3299.46|3296.46|3299.76|3296.76|3299.26|3296.26|0
1597618800000|2020-08-16 23:00:00|3299.56|3296.56|3298.96|3295.96|3299.76|3296.76|3298.76|3295.76|0
1597619100000|2020-08-16 23:05:00|3299.26|3296.26|3299.26|3296.26|3299.26|3296.26|3298.96|3295.96|0
1597619400000|2020-08-16 23:10:00|3299.46|3296.46|3299.46|3296.46|3299.76|3296.76|3299.26|3296.26|0
1597619700000|2020-08-16 23:15:00|3299.76|3296.76|3299.96|3296.96|3300.16|3297.16|3299.76|3296.76|0
1597620000000|2020-08-16 23:20:00|3300.16|3297.16|3299.76|3296.76|3300.46|3297.46|3299.76|3296.76|0
1597620300000|2020-08-16 23:25:00|3299.96|3296.96|3299.96|3296.96|3300.16|3297.16|3299.76|3296.76|0
1597620600000|2020-08-16 23:30:00|3300.16|3297.16|3300.96|3297.96|3300.96|3297.96|3299.96|3296.96|0
1597620900000|2020-08-16 23:35:00|3300.86|3297.86|3300.96|3297.96|3301.46|3298.46|3300.86|3297.86|0
1597621200000|2020-08-16 23:40:00|3300.66|3297.66|3300.66|3297.66|3300.96|3297.96|3300.16|3297.16|0
1597621500000|2020-08-16 23:45:00|3300.56|3297.56|3300.66|3297.66|3301.46|3298.46|3300.46|3297.46|0
1597621800000|2020-08-16 23:50:00|3300.16|3297.16|3301.16|3298.16|3301.66|3298.66|3299.96|3296.96|0
1597622100000|2020-08-16 23:55:00|3300.96|3297.96|3302.46|3299.46|3303.16|3300.16|3300.96|3297.96|0
1597622400000|2020-08-17 00:00:00|3302.56|3299.56|3302.56|3299.56|3302.66|3299.66|3300.66|3297.66|0
1597622700000|2020-08-17 00:05:00|3302.46|3299.46|3302.66|3299.66|3303.16|3300.16|3302.16|3299.16|0
1597623000000|2020-08-17 00:10:00|3302.46|3299.46|3303.16|3300.16|3303.16|3300.16|3302.16|3299.16|0
1597623300000|2020-08-17 00:15:00|3302.86|3299.86|3299.36|3297.36|3303.36|3301.36|3299.36|3297.36|327
1597623600000|2020-08-17 00:20:00|3298.86|3296.86|3301.36|3299.36|3302.36|3300.36|3297.36|3295.36|311
1597623900000|2020-08-17 00:25:00|3302.36|3300.36|3302.86|3300.86|3303.36|3301.36|3301.36|3299.36|192
1597624200000|2020-08-17 00:30:00|3303.36|3301.36|3301.36|3299.36|3304.36|3302.36|3301.36|3299.36|251
1597624500000|2020-08-17 00:35:00|3302.36|3300.36|3299.36|3297.36|3302.36|3300.36|3299.36|3297.36|219
1597624800000|2020-08-17 00:40:00|3298.36|3296.36|3297.36|3295.36|3299.36|3297.36|3296.36|3294.36|458
1597625100000|2020-08-17 00:45:00|3297.86|3295.86|3296.36|3294.36|3299.36|3297.36|3296.36|3294.36|332
1597625400000|2020-08-17 00:50:00|3295.86|3293.86|3296.36|3294.36|3297.36|3295.36|3295.36|3293.36|295
1597625700000|2020-08-17 00:55:00|3295.36|3293.36|3297.36|3295.36|3297.36|3295.36|3295.36|3293.36|114
1597626000000|2020-08-17 01:00:00|3296.36|3294.36|3296.36|3294.36|3297.36|3295.36|3295.36|3293.36|101
1597626300000|2020-08-17 01:05:00|3297.36|3295.36|3298.36|3296.36|3298.36|3296.36|3297.36|3295.36|114
1597626600000|2020-08-17 01:10:00|3298.86|3296.86|3298.36|3296.36|3299.36|3297.36|3298.36|3296.36|131
1597626900000|2020-08-17 01:15:00|3297.36|3295.36|3298.36|3296.36|3299.36|3297.36|3297.36|3295.36|204
1597627200000|2020-08-17 01:20:00|3299.36|3297.36|3298.36|3296.36|3299.36|3297.36|3297.86|3295.86|121
1597627500000|2020-08-17 01:25:00|3298.86|3296.86|3299.36|3297.36|3299.36|3297.36|3298.36|3296.36|164
1597627800000|2020-08-17 01:30:00|3299.86|3297.86|3295.36|3293.36|3300.36|3298.36|3295.36|3293.36|814
1597628100000|2020-08-17 01:35:00|3296.36|3294.36|3296.36|3294.36|3297.36|3295.36|3295.36|3293.36|312
1597628400000|2020-08-17 01:40:00|3296.86|3294.86|3297.36|3295.36|3298.36|3296.36|3296.36|3294.36|237
1597628700000|2020-08-17 01:45:00|3298.36|3296.36|3297.36|3295.36|3298.36|3296.36|3297.36|3295.36|164
1597629000000|2020-08-17 01:50:00|3298.36|3296.36|3297.36|3295.36|3299.36|3297.36|3297.36|3295.36|179
1597629300000|2020-08-17 01:55:00|3297.86|3295.86|3298.36|3296.36|3298.36|3296.36|3296.36|3294.36|232
1597629600000|2020-08-17 02:00:00|3299.36|3297.36|3300.36|3298.36|3301.36|3299.36|3298.36|3296.36|323
1597629900000|2020-08-17 02:05:00|3300.86|3298.86|3304.36|3302.36|3304.36|3302.36|3300.36|3298.36|554
1597630200000|2020-08-17 02:10:00|3305.36|3303.36|3303.86|3301.86|3306.36|3304.36|3303.36|3301.36|554
1597630500000|2020-08-17 02:15:00|3304.36|3302.36|3303.86|3301.86|3304.36|3302.36|3302.36|3300.36|254
1597630800000|2020-08-17 02:20:00|3303.36|3301.36|3305.36|3303.36|3305.36|3303.36|3302.36|3300.36|401
1597631100000|2020-08-17 02:25:00|3304.36|3302.36|3304.36|3302.36|3304.36|3302.36|3303.36|3301.36|296
1597631400000|2020-08-17 02:30:00|3305.36|3303.36|3305.36|3303.36|3306.36|3304.36|3304.36|3302.36|366
1597631700000|2020-08-17 02:35:00|3304.36|3302.36|3305.36|3303.36|3305.36|3303.36|3303.36|3301.36|295
1597632000000|2020-08-17 02:40:00|||||||||18
1597632300000|2020-08-17 02:45:00|3306.36|3304.36|3305.36|3303.36|3306.36|3304.36|3304.36|3302.36|491
1597632600000|2020-08-17 02:50:00|3304.86|3302.86|3305.36|3303.36|3305.36|3303.36|3304.36|3302.36|181
1597632900000|2020-08-17 02:55:00|3304.86|3302.86|3305.36|3303.36|3305.36|3303.36|3304.36|3302.36|89
1597633200000|2020-08-17 03:00:00|3306.36|3304.36|3306.36|3304.36|3306.36|3304.36|3305.36|3303.36|239
1597633500000|2020-08-17 03:05:00|3305.36|3303.36|3305.36|3303.36|3305.36|3303.36|3305.36|3303.36|219
1597633800000|2020-08-17 03:10:00|3306.36|3304.36|3306.36|3304.36|3306.36|3304.36|3306.36|3304.36|185
1597634100000|2020-08-17 03:15:00|3305.36|3303.36|3305.36|3303.36|3305.36|3303.36|3305.36|3303.36|145
1597634400000|2020-08-17 03:20:00|3306.36|3304.36|3306.36|3304.36|3306.36|3304.36|3305.36|3303.36|429
1597634700000|2020-08-17 03:25:00|||||||||183
1597635000000|2020-08-17 03:30:00|3305.36|3303.36|3305.36|3303.36|3305.36|3303.36|3303.36|3301.36|380
1597635300000|2020-08-17 03:35:00|3304.36|3302.36|3303.36|3301.36|3305.36|3303.36|3303.36|3301.36|310
1597635600000|2020-08-17 03:40:00|||||||||11
1597635900000|2020-08-17 03:45:00|3302.36|3300.36|3302.36|3300.36|3302.36|3300.36|3302.36|3300.36|87
1597636200000|2020-08-17 03:50:00|3303.36|3301.36|3303.36|3301.36|3303.36|3301.36|3302.36|3300.36|328
1597636500000|2020-08-17 03:55:00|3303.86|3301.86|3304.36|3302.36|3304.36|3302.36|3303.36|3301.36|131
1597636800000|2020-08-17 04:00:00|3303.36|3301.36|3303.36|3301.36|3303.36|3301.36|3303.36|3301.36|22
1597637100000|2020-08-17 04:05:00|||||||||10
1597637400000|2020-08-17 04:10:00|3302.36|3300.36|3301.36|3299.36|3302.86|3300.86|3301.36|3299.36|186
1597637700000|2020-08-17 04:15:00|3302.36|3300.36|3302.36|3300.36|3302.36|3300.36|3299.36|3297.36|388
1597638000000|2020-08-17 04:20:00|3303.36|3301.36|3302.36|3300.36|3303.36|3301.36|3302.36|3300.36|110
1597638300000|2020-08-17 04:25:00|3303.36|3301.36|3302.36|3300.36|3303.36|3301.36|3302.36|3300.36|134
1597638600000|2020-08-17 04:30:00|3302.86|3300.86|3306.36|3304.36|3306.36|3304.36|3302.86|3300.86|244
1597638900000|2020-08-17 04:35:00|3305.36|3303.36|3305.36|3303.36|3305.36|3303.36|3305.36|3303.36|104
1597639200000|2020-08-17 04:40:00|3306.36|3304.36|3305.36|3303.36|3306.36|3304.36|3305.36|3303.36|144
1597639500000|2020-08-17 04:45:00|3304.36|3302.36|3305.36|3303.36|3305.36|3303.36|3304.36|3302.36|456
1597639800000|2020-08-17 04:50:00|3304.36|3302.36|3306.36|3304.36|3306.36|3304.36|3304.36|3302.36|161
1597640100000|2020-08-17 04:55:00|3305.36|3303.36|3304.36|3302.36|3305.36|3303.36|3304.36|3302.36|206
1597640400000|2020-08-17 05:00:00|3304.86|3302.86|3306.36|3304.36|3306.36|3304.36|3304.36|3302.36|184
1597640700000|2020-08-17 05:05:00|3305.36|3303.36|3306.36|3304.36|3307.36|3305.36|3305.36|3303.36|265
1597641000000|2020-08-17 05:10:00|3307.36|3305.36|3307.36|3305.36|3307.36|3305.36|3307.36|3305.36|45
1597641300000|2020-08-17 05:15:00|3306.86|3304.86|3308.36|3306.36|3308.36|3306.36|3306.36|3304.36|418
1597641600000|2020-08-17 05:20:00|3307.36|3305.36|3306.36|3304.36|3308.36|3306.36|3306.36|3304.36|309
1597641900000|2020-08-17 05:25:00|3306.86|3304.86|3306.36|3304.36|3306.86|3304.86|3304.36|3302.36|334
1597642200000|2020-08-17 05:30:00|3305.36|3303.36|3306.36|3304.36|3306.36|3304.36|3303.36|3301.36|177
1597642500000|2020-08-17 05:35:00|3305.36|3303.36|3306.36|3304.36|3306.36|3304.36|3304.36|3302.36|486
1597642800000|2020-08-17 05:40:00|3305.36|3303.36|3306.36|3304.36|3306.36|3304.36|3305.36|3303.36|180
1597643100000|2020-08-17 05:45:00|3305.36|3303.36|3304.36|3302.36|3305.36|3303.36|3304.36|3302.36|343
1597643400000|2020-08-17 05:50:00|3303.86|3301.86|3305.36|3303.36|3305.36|3303.36|3303.36|3301.36|186
1597643700000|2020-08-17 05:55:00|3304.36|3302.36|3304.36|3302.36|3305.36|3303.36|3303.36|3301.36|550
1597644000000|2020-08-17 06:00:00|3304.11|3302.61|3304.11|3302.61|3307.11|3305.61|3303.11|3301.61|1592
1597644300000|2020-08-17 06:05:00|3305.11|3303.61|3301.11|3299.61|3305.11|3303.61|3300.11|3298.61|2592
1597644600000|2020-08-17 06:10:00|3301.61|3300.11|3301.11|3299.61|3301.61|3300.11|3300.11|3298.61|1815
1597644900000|2020-08-17 06:15:00|3300.11|3298.61|3302.11|3300.61|3302.11|3300.61|3300.11|3298.61|2029
1597645200000|2020-08-17 06:20:00|3302.61|3301.11|3300.11|3298.61|3303.11|3301.61|3300.11|3298.61|1194
1597645500000|2020-08-17 06:25:00|3301.11|3299.61|3301.11|3299.61|3302.11|3300.61|3301.11|3299.61|790
1597645800000|2020-08-17 06:30:00|3302.11|3300.61|3303.11|3301.61|3303.11|3301.61|3301.11|3299.61|602
1597646100000|2020-08-17 06:35:00|3302.11|3300.61|3303.11|3301.61|3304.11|3302.61|3302.11|3300.61|797
1597646400000|2020-08-17 06:40:00|3303.61|3302.11|3303.11|3301.61|3304.11|3302.61|3302.11|3300.61|635
1597646700000|2020-08-17 06:45:00|3304.11|3302.61|3305.11|3303.61|3305.11|3303.61|3303.11|3301.61|822
1597647000000|2020-08-17 06:50:00|3304.11|3302.61|3307.11|3305.61|3307.11|3305.61|3303.11|3301.61|1544
1597647300000|2020-08-17 06:55:00|3307.61|3306.11|3305.11|3303.61|3308.11|3306.61|3305.11|3303.61|2221
1597647600000|2020-08-17 07:00:00|3304.11|3302.61|3315.11|3313.61|3318.11|3316.61|3304.11|3302.61|18688
1597647900000|2020-08-17 07:05:00|3316.11|3314.61|3311.11|3309.61|3322.11|3320.61|3310.11|3308.61|17084
1597648200000|2020-08-17 07:10:00|3310.11|3308.61|3300.11|3298.61|3313.11|3311.61|3297.61|3296.11|12106
1597648500000|2020-08-17 07:15:00|3301.11|3299.61|3293.11|3291.61|3301.61|3300.11|3291.11|3289.61|10211
1597648800000|2020-08-17 07:20:00|3293.61|3292.11|3297.11|3295.61|3297.11|3295.61|3286.11|3284.61|8319
1597649100000|2020-08-17 07:25:00|3298.11|3296.61|3306.11|3304.61|3307.11|3305.61|3297.11|3295.61|6275
1597649400000|2020-08-17 07:30:00|3307.11|3305.61|3313.11|3311.61|3318.11|3316.61|3306.11|3304.61|14801
1597649700000|2020-08-17 07:35:00|3312.11|3310.61|3305.11|3303.61|3313.11|3311.61|3304.11|3302.61|5086
1597650000000|2020-08-17 07:40:00|3304.66|3303.16|3303.66|3302.16|3308.66|3307.16|3301.16|3299.66|5520
1597650300000|2020-08-17 07:45:00|3304.66|3303.16|3309.66|3308.16|3309.66|3308.16|3304.66|3303.16|2041
1597650600000|2020-08-17 07:50:00|3308.66|3307.16|3309.66|3308.16|3311.66|3310.16|3307.66|3306.16|2858
1597650900000|2020-08-17 07:55:00|3310.66|3309.16|3312.66|3311.16|3315.66|3314.16|3308.66|3307.16|3756
1597651200000|2020-08-17 08:00:00|3311.66|3310.16|3301.66|3300.16|3312.66|3311.16|3299.66|3298.16|5665
1597651500000|2020-08-17 08:05:00|3302.16|3300.66|3301.66|3300.16|3304.66|3303.16|3299.66|3298.16|3455
1597651800000|2020-08-17 08:10:00|3300.66|3299.16|3302.66|3301.16|3305.66|3304.16|3300.66|3299.16|3890
1597652100000|2020-08-17 08:15:00|3303.66|3302.16|3301.66|3300.16|3304.66|3303.16|3298.66|3297.16|2700
1597652400000|2020-08-17 08:20:00|3300.66|3299.16|3302.66|3301.16|3303.66|3302.16|3298.66|3297.16|2288
1597652700000|2020-08-17 08:25:00|3301.66|3300.16|3299.66|3298.16|3301.66|3300.16|3295.66|3294.16|4035
1597653000000|2020-08-17 08:30:00|3300.66|3299.16|3304.66|3303.16|3305.66|3304.16|3299.66|3298.16|1935
1597653300000|2020-08-17 08:35:00|3303.66|3302.16|3303.66|3302.16|3304.66|3303.16|3302.66|3301.16|1704
1597653600000|2020-08-17 08:40:00|3304.66|3303.16|3307.66|3306.16|3308.66|3307.16|3297.66|3296.16|3722
1597653900000|2020-08-17 08:45:00|3308.66|3307.16|3306.66|3305.16|3308.66|3307.16|3304.66|3303.16|1592
1597654200000|2020-08-17 08:50:00|3307.66|3306.16|3301.66|3300.16|3307.66|3306.16|3301.66|3300.16|2299
1597654500000|2020-08-17 08:55:00|3302.66|3301.16|3307.66|3306.16|3307.66|3306.16|3300.66|3299.16|4715
1597654800000|2020-08-17 09:00:00|3306.66|3305.16|3308.66|3307.16|3308.66|3307.16|3305.66|3304.16|13317
1597655100000|2020-08-17 09:05:00|3309.66|3308.16|3310.66|3309.16|3311.66|3310.16|3308.66|3307.16|5269
1597655400000|2020-08-17 09:10:00|3309.66|3308.16|3310.66|3309.16|3312.66|3311.16|3309.66|3308.16|9286
1597655700000|2020-08-17 09:15:00|3311.66|3310.16|3313.66|3312.16|3313.66|3312.16|3309.66|3308.16|7984
1597656000000|2020-08-17 09:20:00|3312.66|3311.16|3313.66|3312.16|3315.66|3314.16|3312.66|3311.16|6059
1597656300000|2020-08-17 09:25:00|3314.66|3313.16|3311.66|3310.16|3314.66|3313.16|3310.66|3309.16|2893
1597656600000|2020-08-17 09:30:00|3311.16|3309.66|3310.66|3309.16|3311.66|3310.16|3309.66|3308.16|3068
1597656900000|2020-08-17 09:35:00|3309.66|3308.16|3307.66|3306.16|3310.66|3309.16|3307.66|3306.16|1668
1597657200000|2020-08-17 09:40:00|3308.66|3307.16|3305.66|3304.16|3308.66|3307.16|3305.66|3304.16|3466
1597657500000|2020-08-17 09:45:00|3306.66|3305.16|3304.66|3303.16|3308.66|3307.16|3303.66|3302.16|2189
1597657800000|2020-08-17 09:50:00|3303.66|3302.16|3303.66|3302.16|3304.66|3303.16|3302.66|3301.16|1597
1597658100000|2020-08-17 09:55:00|3304.66|3303.16|3302.66|3301.16|3304.66|3303.16|3301.66|3300.16|2975
1597658400000|2020-08-17 10:00:00|3303.66|3302.16|3302.66|3301.16|3303.66|3302.16|3301.66|3300.16|2006
1597658700000|2020-08-17 10:05:00|3301.66|3300.16|3303.66|3302.16|3304.66|3303.16|3301.66|3300.16|1325
1597659000000|2020-08-17 10:10:00|3304.66|3303.16|3303.66|3302.16|3304.66|3303.16|3303.66|3302.16|985
1597659300000|2020-08-17 10:15:00|3302.66|3301.16|3303.66|3302.16|3303.66|3302.16|3302.66|3301.16|750
1597659600000|2020-08-17 10:20:00|3302.66|3301.16|3302.66|3301.16|3303.66|3302.16|3301.66|3300.16|1270
1597659900000|2020-08-17 10:25:00|3303.66|3302.16|3306.66|3305.16|3306.66|3305.16|3303.66|3302.16|1247
1597660200000|2020-08-17 10:30:00|3305.66|3304.16|3307.66|3306.16|3308.66|3307.16|3305.66|3304.16|737
1597660500000|2020-08-17 10:35:00|3308.66|3307.16|3307.66|3306.16|3308.66|3307.16|3306.66|3305.16|933
1597660800000|2020-08-17 10:40:00|3308.66|3307.16|3306.66|3305.16|3308.66|3307.16|3306.66|3305.16|1272
1597661100000|2020-08-17 10:45:00|3307.66|3306.16|3306.66|3305.16|3307.66|3306.16|3306.66|3305.16|977
1597661400000|2020-08-17 10:50:00|3305.66|3304.16|3306.66|3305.16|3306.66|3305.16|3303.66|3302.16|1036
1597661700000|2020-08-17 10:55:00|3307.66|3306.16|3310.66|3309.16|3310.66|3309.16|3306.66|3305.16|2960
1597662000000|2020-08-17 11:00:00|3309.66|3308.16|3306.66|3305.16|3309.66|3308.16|3306.66|3305.16|1814
1597662300000|2020-08-17 11:05:00|3305.66|3304.16|3307.66|3306.16|3307.66|3306.16|3304.66|3303.16|2549
1597662600000|2020-08-17 11:10:00|3306.66|3305.16|3305.66|3304.16|3307.66|3306.16|3304.66|3303.16|1315
1597662900000|2020-08-17 11:15:00|3306.16|3304.66|3304.66|3303.16|3307.66|3306.16|3304.66|3303.16|1142
1597663200000|2020-08-17 11:20:00|3305.66|3304.16|3306.66|3305.16|3307.66|3306.16|3305.66|3304.16|819
1597663500000|2020-08-17 11:25:00|3307.66|3306.16|3307.66|3306.16|3309.66|3308.16|3306.66|3305.16|814
1597663800000|2020-08-17 11:30:00|3305.66|3304.16|3306.66|3305.16|3309.66|3308.16|3305.66|3304.16|1235
1597664100000|2020-08-17 11:35:00|3307.66|3306.16|3307.66|3306.16|3307.66|3306.16|3306.66|3305.16|486
1597664400000|2020-08-17 11:40:00|3307.63|3306.13|3308.63|3307.13|3309.63|3308.13|3307.63|3306.13|780
1597664700000|2020-08-17 11:45:00|3307.63|3306.13|3307.63|3306.13|3308.63|3307.13|3307.63|3306.13|451
1597665000000|2020-08-17 11:50:00|3306.63|3305.13|3306.63|3305.13|3307.63|3306.13|3306.63|3305.13|542
1597665300000|2020-08-17 11:55:00|3307.63|3306.13|3306.63|3305.13|3307.63|3306.13|3306.63|3305.13|433
1597665600000|2020-08-17 12:00:00|3307.63|3306.13|3307.63|3306.13|3308.63|3307.13|3306.63|3305.13|775
1597665900000|2020-08-17 12:05:00|3308.63|3307.13|3308.63|3307.13|3308.63|3307.13|3307.63|3306.13|1126
1597666200000|2020-08-17 12:10:00|3307.63|3306.13|3308.63|3307.13|3308.63|3307.13|3307.63|3306.13|1318
1597666500000|2020-08-17 12:15:00|3307.63|3306.13|3308.63|3307.13|3309.63|3308.13|3306.63|3305.13|999
1597666800000|2020-08-17 12:20:00|3309.63|3308.13|3308.63|3307.13|3309.63|3308.13|3306.63|3305.13|1681
1597667100000|2020-08-17 12:25:00|3307.63|3306.13|3308.63|3307.13|3309.63|3308.13|3307.63|3306.13|1319
1597667400000|2020-08-17 12:30:00|3308.13|3306.63|3306.63|3305.13|3308.63|3307.13|3306.63|3305.13|1006
1597667700000|2020-08-17 12:35:00|3305.63|3304.13|3306.63|3305.13|3307.13|3305.63|3305.63|3304.13|2783
1597668000000|2020-08-17 12:40:00|3307.63|3306.13|3309.63|3308.13|3309.63|3308.13|3306.63|3305.13|2118
1597668300000|2020-08-17 12:45:00|3309.13|3307.63|3309.63|3308.13|3310.63|3309.13|3308.63|3307.13|2028
1597668600000|2020-08-17 12:50:00|3310.63|3309.13|3312.63|3311.13|3313.63|3312.13|3309.63|3308.13|3270
1597668900000|2020-08-17 12:55:00|3311.63|3310.13|3306.63|3305.13|3311.63|3310.13|3306.63|3305.13|3768
1597669200000|2020-08-17 13:00:00|3307.63|3306.13|3309.63|3308.13|3310.63|3309.13|3307.63|3306.13|3955
1597669500000|2020-08-17 13:05:00|3310.63|3309.13|3310.63|3309.13|3311.63|3310.13|3310.63|3309.13|1679
1597669800000|2020-08-17 13:10:00|3311.63|3310.13|3311.63|3310.13|3313.63|3312.13|3310.63|3309.13|2166
1597670100000|2020-08-17 13:15:00|3310.63|3309.13|3311.63|3310.13|3311.63|3310.13|3310.63|3309.13|2368
1597670400000|2020-08-17 13:20:00|3312.63|3311.13|3311.63|3310.13|3313.63|3312.13|3311.63|3310.13|1182
1597670700000|2020-08-17 13:25:00|3312.63|3311.13|3311.63|3310.13|3312.63|3311.13|3310.63|3309.13|1505
1597671000000|2020-08-17 13:30:00|3310.63|3309.13|3311.63|3310.13|3311.63|3310.13|3307.63|3306.13|3816
1597671300000|2020-08-17 13:35:00|3312.63|3311.13|3308.63|3307.13|3312.63|3311.13|3305.63|3304.13|2736
1597671600000|2020-08-17 13:40:00|3309.63|3308.13|3306.63|3305.13|3309.63|3308.13|3306.63|3305.13|2252
1597671900000|2020-08-17 13:45:00|3307.63|3306.13|3306.63|3305.13|3307.63|3306.13|3304.63|3303.13|2836
1597672200000|2020-08-17 13:50:00|3307.63|3306.13|3307.63|3306.13|3308.63|3307.13|3306.63|3305.13|1284
1597672500000|2020-08-17 13:55:00|3308.63|3307.13|3306.63|3305.13|3308.63|3307.13|3305.63|3304.13|1607
1597672800000|2020-08-17 14:00:00|3307.63|3306.13|3306.63|3305.13|3307.63|3306.13|3305.63|3304.13|2639
1597673100000|2020-08-17 14:05:00|3305.63|3304.13|3303.63|3302.13|3305.63|3304.13|3302.63|3301.13|5390
1597673400000|2020-08-17 14:10:00|3303.77|3302.27|3302.77|3301.27|3303.77|3302.27|3301.77|3300.27|2388
1597673700000|2020-08-17 14:15:00|3301.77|3300.27|3303.77|3302.27|3304.77|3303.27|3301.77|3300.27|5038
1597674000000|2020-08-17 14:20:00|3304.77|3303.27|3306.77|3305.27|3306.77|3305.27|3304.77|3303.27|4401
1597674300000|2020-08-17 14:25:00|3307.77|3306.27|3307.77|3306.27|3307.77|3306.27|3306.77|3305.27|2648
1597674600000|2020-08-17 14:30:00|3308.77|3307.27|3305.77|3304.27|3308.77|3307.27|3303.77|3302.27|10469
1597674900000|2020-08-17 14:35:00|3306.77|3305.27|3304.77|3303.27|3306.77|3305.27|3304.77|3303.27|5070
1597675200000|2020-08-17 14:40:00|3303.77|3302.27|3307.77|3306.27|3308.77|3307.27|3303.77|3302.27|2832
1597675500000|2020-08-17 14:45:00|3308.77|3307.27|3308.77|3307.27|3308.77|3307.27|3307.77|3306.27|2715
1597675800000|2020-08-17 14:50:00|3309.77|3308.27|3310.77|3309.27|3310.77|3309.27|3308.77|3307.27|1943
1597676100000|2020-08-17 14:55:00|3309.77|3308.27|3308.77|3307.27|3310.77|3309.27|3308.77|3307.27|2733
1597676400000|2020-08-17 15:00:00|3309.77|3308.27|3306.77|3305.27|3309.77|3308.27|3306.77|3305.27|3618
1597676700000|2020-08-17 15:05:00|3305.77|3304.27|3306.77|3305.27|3307.77|3306.27|3305.77|3304.27|1770
1597677000000|2020-08-17 15:10:00|3307.77|3306.27|3306.77|3305.27|3307.77|3306.27|3306.77|3305.27|803
1597677300000|2020-08-17 15:15:00|3307.77|3306.27|3308.77|3307.27|3309.77|3308.27|3306.77|3305.27|3809
1597677600000|2020-08-17 15:20:00|3309.77|3308.27|3310.77|3309.27|3311.77|3310.27|3308.77|3307.27|5701
1597677900000|2020-08-17 15:25:00|3311.77|3310.27|3311.77|3310.27|3312.77|3311.27|3310.77|3309.27|12543
1597678200000|2020-08-17 15:30:00|3310.77|3309.27|3305.77|3304.27|3310.77|3309.27|3305.77|3304.27|18772
1597678500000|2020-08-17 15:35:00|3306.77|3305.27|3305.77|3304.27|3307.77|3306.27|3305.77|3304.27|11021
1597678800000|2020-08-17 15:40:00|3304.77|3303.27|3304.77|3303.27|3307.77|3306.27|3304.77|3303.27|6916
1597679100000|2020-08-17 15:45:00|3303.77|3302.27|3304.77|3303.27|3304.77|3303.27|3303.77|3302.27|4084
1597679400000|2020-08-17 15:50:00|3303.77|3302.27|3305.77|3304.27|3306.77|3305.27|3303.77|3302.27|2808
1597679700000|2020-08-17 15:55:00|3306.77|3305.27|3307.77|3306.27|3307.77|3306.27|3305.77|3304.27|1324
1597680000000|2020-08-17 16:00:00|3308.77|3307.27|3307.77|3306.27|3308.77|3307.27|3306.77|3305.27|1584
1597680300000|2020-08-17 16:05:00|3306.77|3305.27|3306.77|3305.27|3307.77|3306.27|3305.77|3304.27|1965
1597680600000|2020-08-17 16:10:00|3305.77|3304.27|3305.77|3304.27|3306.77|3305.27|3305.77|3304.27|1434
1597680900000|2020-08-17 16:15:00|3306.77|3305.27|3306.77|3305.27|3306.77|3305.27|3305.77|3304.27|1861
1597681200000|2020-08-17 16:20:00|3307.27|3305.77|3307.77|3306.27|3307.77|3306.27|3306.77|3305.27|895
1597681500000|2020-08-17 16:25:00|3308.77|3307.27|3308.77|3307.27|3308.77|3307.27|3307.77|3306.27|1361
1597681800000|2020-08-17 16:30:00|3307.77|3306.27|3309.77|3308.27|3309.77|3308.27|3307.77|3306.27|773
1597682100000|2020-08-17 16:35:00|3308.77|3307.27|3309.77|3308.27|3309.77|3308.27|3307.77|3306.27|884
1597682400000|2020-08-17 16:40:00|3308.77|3307.27|3309.77|3308.27|3309.77|3308.27|3308.77|3307.27|336
1597682700000|2020-08-17 16:45:00|3308.77|3307.27|3308.77|3307.27|3308.77|3307.27|3308.77|3307.27|602
1597683000000|2020-08-17 16:50:00|3309.77|3308.27|3307.77|3306.27|3309.77|3308.27|3307.77|3306.27|729
1597683300000|2020-08-17 16:55:00|3306.77|3305.27|3307.77|3306.27|3307.77|3306.27|3306.77|3305.27|585
1597683600000|2020-08-17 17:00:00|3306.77|3305.27|3307.77|3306.27|3307.77|3306.27|3306.77|3305.27|360
1597683900000|2020-08-17 17:05:00|3306.77|3305.27|3307.77|3306.27|3307.77|3306.27|3306.77|3305.27|584
1597684200000|2020-08-17 17:10:00|3306.77|3305.27|3307.77|3306.27|3307.77|3306.27|3306.77|3305.27|1195
1597684500000|2020-08-17 17:15:00|3306.77|3305.27|3306.77|3305.27|3307.77|3306.27|3306.77|3305.27|1954
1597684800000|2020-08-17 17:20:00|3305.77|3304.27|3306.77|3305.27|3306.77|3305.27|3305.77|3304.27|759
1597685100000|2020-08-17 17:25:00|3306.27|3304.77|3305.77|3304.27|3306.77|3305.27|3305.77|3304.27|331
1597685400000|2020-08-17 17:30:00|3306.77|3305.27|3306.77|3305.27|3306.77|3305.27|3306.77|3305.27|25
1597685700000|2020-08-17 17:35:00|3305.77|3304.27|3305.77|3304.27|3306.77|3305.27|3305.77|3304.27|621
1597686000000|2020-08-17 17:40:00|||||||||11
1597686300000|2020-08-17 17:45:00|||||||||399
1597686600000|2020-08-17 17:50:00|||||||||186
1597686900000|2020-08-17 17:55:00|3304.77|3303.27|3305.77|3304.27|3305.77|3304.27|3304.77|3303.27|592
1597687200000|2020-08-17 18:00:00|3306.77|3305.27|3305.77|3304.27|3306.77|3305.27|3305.77|3304.27|421
1597687500000|2020-08-17 18:05:00|3304.77|3303.27|3304.77|3303.27|3305.77|3304.27|3304.77|3303.27|502
1597687800000|2020-08-17 18:10:00|||||||||104
1597688100000|2020-08-17 18:15:00|3305.77|3304.27|3305.77|3304.27|3305.77|3304.27|3305.77|3304.27|218
1597688400000|2020-08-17 18:20:00|3306.77|3305.27|3305.77|3304.27|3306.77|3305.27|3305.77|3304.27|204
1597688700000|2020-08-17 18:25:00|||||||||87
1597689000000|2020-08-17 18:30:00|||||||||285
1597689300000|2020-08-17 18:35:00|||||||||67
1597689600000|2020-08-17 18:40:00|||||||||122
1597689900000|2020-08-17 18:45:00|3305.27|3303.77|3303.77|3302.27|3305.27|3303.77|3303.77|3302.27|558
1597690200000|2020-08-17 18:50:00|||||||||89
1597690500000|2020-08-17 18:55:00|3304.77|3303.27|3303.77|3302.27|3304.77|3303.27|3303.77|3302.27|273
1597690800000|2020-08-17 19:00:00|3304.27|3302.77|3302.77|3301.27|3304.77|3303.27|3302.77|3301.27|594
1597691100000|2020-08-17 19:05:00|3301.77|3300.27|3301.77|3300.27|3301.77|3300.27|3300.77|3299.27|914
1597691400000|2020-08-17 19:10:00|3300.77|3299.27|3301.77|3300.27|3302.77|3301.27|3300.77|3299.27|1235
1597691700000|2020-08-17 19:15:00|3302.77|3301.27|3302.77|3301.27|3303.77|3302.27|3302.77|3301.27|878
1597692000000|2020-08-17 19:20:00|3303.77|3302.27|3301.77|3300.27|3303.77|3302.27|3301.77|3300.27|702
1597692300000|2020-08-17 19:25:00|3302.77|3301.27|3302.77|3301.27|3302.77|3301.27|3302.77|3301.27|366
1597692600000|2020-08-17 19:30:00|3303.27|3301.77|3303.77|3302.27|3303.77|3302.27|3303.27|3301.77|823
1597692900000|2020-08-17 19:35:00|3304.77|3303.27|3303.77|3302.27|3304.77|3303.27|3303.77|3302.27|465
1597693200000|2020-08-17 19:40:00|||||||||260
1597693500000|2020-08-17 19:45:00|3302.77|3301.27|3304.77|3303.27|3304.77|3303.27|3302.77|3301.27|1528
1597693800000|2020-08-17 19:50:00|3303.77|3302.27|3303.77|3302.27|3304.77|3303.27|3303.77|3302.27|1412
1597694100000|2020-08-17 19:55:00|3304.77|3303.27|3305.77|3304.27|3305.77|3304.27|3303.77|3302.27|3239
1597694400000|2020-08-17 20:00:00|3307.22|3304.22|3306.02|3303.02|3308.52|3305.52|3305.52|3302.52|525
1597694700000|2020-08-17 20:05:00|3305.82|3302.82|3305.52|3302.52|3306.72|3303.72|3305.52|3302.52|0
1597695000000|2020-08-17 20:10:00|3305.32|3302.32|3308.22|3305.22|3309.12|3306.12|3304.52|3301.52|0
1597695300000|2020-08-17 20:15:00|3308.12|3305.12|3308.52|3305.52|3308.72|3305.72|3308.12|3305.12|0
1597695600000|2020-08-17 20:20:00|3308.32|3305.32|3308.42|3305.42|3308.52|3305.52|3308.22|3305.22|0
1597695900000|2020-08-17 20:25:00|3308.22|3305.22|3308.42|3305.42|3308.42|3305.42|3308.22|3305.22|0
1597696200000|2020-08-17 20:30:00|3309.12|3306.12|3309.82|3306.82|3309.82|3306.82|3308.62|3305.62|0
1597696500000|2020-08-17 20:35:00|3309.52|3306.52|3308.62|3305.62|3309.82|3306.82|3308.62|3305.62|0
1597696800000|2020-08-17 20:40:00|3308.82|3305.82|3309.12|3306.12|3309.12|3306.12|3308.32|3305.32|0
1597697100000|2020-08-17 20:45:00|3308.82|3305.82|3308.62|3305.62|3309.12|3306.12|3308.32|3305.32|0
1597697400000|2020-08-17 20:50:00|3308.82|3305.82|3308.12|3305.12|3308.82|3305.82|3308.12|3305.12|0
1597697700000|2020-08-17 20:55:00|3307.82|3304.82|3308.32|3305.32|3308.32|3305.32|3307.62|3304.62|0
1597698000000|2020-08-17 21:00:00|3308.42|3305.42|3308.52|3305.52|3308.62|3305.62|3308.32|3305.32|0
1597698300000|2020-08-17 21:05:00|3308.62|3305.62|3308.62|3305.62|3308.62|3305.62|3308.62|3305.62|0
1597698600000|2020-08-17 21:10:00|3308.52|3305.52|3308.52|3305.52|3308.62|3305.62|3308.52|3305.52|0
1597698900000|2020-08-17 21:15:00|3308.62|3305.62|3308.52|3305.52|3308.62|3305.62|3308.52|3305.52|0
1597699200000|2020-08-17 21:20:00|3308.62|3305.62|3308.52|3305.52|3308.72|3305.72|3308.52|3305.52|0
1597699500000|2020-08-17 21:25:00|3308.62|3305.62|3308.62|3305.62|3308.62|3305.62|3308.62|3305.62|0
1597700400000|2020-08-17 21:40:00|3308.72|3305.72|3308.62|3305.62|3308.72|3305.72|3308.52|3305.52|0
1597700700000|2020-08-17 21:45:00|3308.52|3305.52|3308.62|3305.62|3308.62|3305.62|3308.42|3305.42|0
1597701300000|2020-08-17 21:55:00|3308.52|3305.52|3308.72|3305.72|3308.72|3305.72|3308.52|3305.52|0
1597701600000|2020-08-17 22:00:00|3308.62|3305.62|3307.22|3304.22|3308.62|3305.62|3307.22|3304.22|0
1597701900000|2020-08-17 22:05:00|3307.42|3304.42|3307.22|3304.22|3307.52|3304.52|3307.22|3304.22|0
1597702200000|2020-08-17 22:10:00|3307.42|3304.42|3306.72|3303.72|3307.52|3304.52|3306.72|3303.72|0
1597702500000|2020-08-17 22:15:00|3307.02|3304.02|3307.22|3304.22|3307.22|3304.22|3306.52|3303.52|0
1597702800000|2020-08-17 22:20:00|3307.02|3304.02|3307.72|3304.72|3307.72|3304.72|3307.02|3304.02|0
1597703100000|2020-08-17 22:25:00|3308.02|3305.02|3307.72|3304.72|3308.02|3305.02|3307.72|3304.72|0
1597703400000|2020-08-17 22:30:00|3307.82|3304.82|3308.22|3305.22|3308.22|3305.22|3307.72|3304.72|0
1597703700000|2020-08-17 22:35:00|3308.52|3305.52|3308.02|3305.02|3308.52|3305.52|3307.72|3304.72|0
1597704000000|2020-08-17 22:40:00|3307.72|3304.72|3308.22|3305.22|3308.52|3305.52|3307.52|3304.52|0
1597704300000|2020-08-17 22:45:00|3308.32|3305.32|3309.22|3306.22|3309.22|3306.22|3308.22|3305.22|0
1597704600000|2020-08-17 22:50:00|3308.92|3305.92|3309.22|3306.22|3309.22|3306.22|3308.92|3305.92|0
1597704900000|2020-08-17 22:55:00|3309.12|3306.12|3309.42|3306.42|3309.42|3306.42|3308.92|3305.92|0
1597705200000|2020-08-17 23:00:00|3308.92|3305.92|3309.22|3306.22|3309.42|3306.42|3308.22|3305.22|0
1597705500000|2020-08-17 23:05:00|3309.32|3306.32|3309.72|3306.72|3309.72|3306.72|3308.72|3305.72|0
1597705800000|2020-08-17 23:10:00|3309.42|3306.42|3310.42|3307.42|3311.12|3308.12|3309.42|3306.42|0
1597706100000|2020-08-17 23:15:00|3310.72|3307.72|3312.62|3309.62|3314.32|3311.32|3310.22|3307.22|0
1597706400000|2020-08-17 23:20:00|3312.92|3309.92|3312.92|3309.92|3313.82|3310.82|3312.12|3309.12|0
1597706700000|2020-08-17 23:25:00|3313.12|3310.12|3314.62|3311.62|3314.62|3311.62|3312.92|3309.92|0
1597707000000|2020-08-17 23:30:00|3314.82|3311.82|3314.82|3311.82|3315.82|3312.82|3314.32|3311.32|0
1597707300000|2020-08-17 23:35:00|3314.62|3311.62|3315.32|3312.32|3315.32|3312.32|3314.62|3311.62|0
1597707600000|2020-08-17 23:40:00|3315.52|3312.52|3315.12|3312.12|3315.52|3312.52|3314.82|3311.82|0
1597707900000|2020-08-17 23:45:00|3314.92|3311.92|3314.62|3311.62|3315.52|3312.52|3314.12|3311.12|0
1597708200000|2020-08-17 23:50:00|3314.42|3311.42|3313.82|3310.82|3314.42|3311.42|3313.62|3310.62|0
1597708500000|2020-08-17 23:55:00|3313.62|3310.62|3313.62|3310.62|3313.82|3310.82|3312.82|3309.82|0
1597708800000|2020-08-18 00:00:00|3313.32|3310.32|3312.82|3309.82|3313.62|3310.62|3310.32|3307.32|0
1597709100000|2020-08-18 00:05:00|3312.52|3309.52|3311.82|3308.82|3313.52|3310.52|3311.62|3308.62|0
1597709400000|2020-08-18 00:10:00|3311.62|3308.62|3310.32|3307.32|3311.82|3308.82|3310.12|3307.12|0
1597709700000|2020-08-18 00:15:00|3310.42|3307.42|3307.02|3305.02|3310.62|3307.62|3305.52|3303.52|925
1597710000000|2020-08-18 00:20:00|3306.02|3304.02|3308.02|3306.02|3309.02|3307.02|3306.02|3304.02|305
1597710300000|2020-08-18 00:25:00|3309.02|3307.02|3309.52|3307.52|3310.02|3308.02|3309.02|3307.02|218
1597710600000|2020-08-18 00:30:00|3309.02|3307.02|3307.02|3305.02|3309.02|3307.02|3306.52|3304.52|241
1597710900000|2020-08-18 00:35:00|3306.02|3304.02|3309.02|3307.02|3309.02|3307.02|3306.02|3304.02|219
1597711200000|2020-08-18 00:40:00|3308.02|3306.02|3306.02|3304.02|3308.02|3306.02|3306.02|3304.02|392
1597711500000|2020-08-18 00:45:00|3307.02|3305.02|3308.02|3306.02|3308.02|3306.02|3307.02|3305.02|182
1597711800000|2020-08-18 00:50:00|3309.02|3307.02|3309.02|3307.02|3310.02|3308.02|3309.02|3307.02|210
1597712100000|2020-08-18 00:55:00|3308.02|3306.02|3307.02|3305.02|3309.02|3307.02|3306.02|3304.02|658
1597712400000|2020-08-18 01:00:00|3306.52|3304.52|3307.02|3305.02|3307.02|3305.02|3306.02|3304.02|148
1597712700000|2020-08-18 01:05:00|3306.02|3304.02|3305.52|3303.52|3307.02|3305.02|3305.02|3303.02|852
1597713000000|2020-08-18 01:10:00|3306.02|3304.02|3304.02|3302.02|3306.02|3304.02|3303.02|3301.02|355
1597713300000|2020-08-18 01:15:00|3303.02|3301.02|3301.02|3299.02|3304.02|3302.02|3301.02|3299.02|351
1597713600000|2020-08-18 01:20:00|3302.02|3300.02|3303.02|3301.02|3304.02|3302.02|3301.02|3299.02|292
1597713900000|2020-08-18 01:25:00|3302.52|3300.52|3304.02|3302.02|3304.02|3302.02|3302.02|3300.02|295
1597714200000|2020-08-18 01:30:00|3303.02|3301.02|3302.02|3300.02|3305.02|3303.02|3302.02|3300.02|676
1597714500000|2020-08-18 01:35:00|3301.02|3299.02|3301.02|3299.02|3302.02|3300.02|3300.02|3298.02|301
1597714800000|2020-08-18 01:40:00|3300.52|3298.52|3302.02|3300.02|3302.02|3300.02|3300.02|3298.02|278
1597715100000|2020-08-18 01:45:00|3301.52|3299.52|3303.02|3301.02|3304.02|3302.02|3301.02|3299.02|199
1597715400000|2020-08-18 01:50:00|3302.52|3300.52|3304.02|3302.02|3304.02|3302.02|3302.52|3300.52|90
1597715700000|2020-08-18 01:55:00|3303.02|3301.02|3304.02|3302.02|3304.02|3302.02|3303.02|3301.02|151
1597716000000|2020-08-18 02:00:00|3303.02|3301.02|3301.02|3299.02|3304.02|3302.02|3300.52|3298.52|178
1597716300000|2020-08-18 02:05:00|3300.52|3298.52|3300.02|3298.02|3301.02|3299.02|3299.02|3297.02|327
1597716600000|2020-08-18 02:10:00|3299.52|3297.52|3298.02|3296.02|3301.02|3299.02|3298.02|3296.02|263
1597716900000|2020-08-18 02:15:00|3299.02|3297.02|3299.02|3297.02|3299.02|3297.02|3298.02|3296.02|306
1597717200000|2020-08-18 02:20:00|3300.02|3298.02|3299.02|3297.02|3300.02|3298.02|3299.02|3297.02|383
1597717500000|2020-08-18 02:25:00|3300.02|3298.02|3300.02|3298.02|3300.02|3298.02|3299.02|3297.02|141
1597717800000|2020-08-18 02:30:00|3299.02|3297.02|3300.02|3298.02|3300.02|3298.02|3298.02|3296.02|479
1597718100000|2020-08-18 02:35:00|3299.02|3297.02|3301.02|3299.02|3301.02|3299.02|3299.02|3297.02|267
1597718400000|2020-08-18 02:40:00|3300.52|3298.52|3299.02|3297.02|3300.52|3298.52|3298.02|3296.02|292
1597718700000|2020-08-18 02:45:00|3298.02|3296.02|3296.02|3294.02|3298.02|3296.02|3295.02|3293.02|581
1597719000000|2020-08-18 02:50:00|3295.52|3293.52|3296.02|3294.02|3296.02|3294.02|3295.02|3293.02|176
1597719300000|2020-08-18 02:55:00|3295.02|3293.02|3297.02|3295.02|3297.02|3295.02|3295.02|3293.02|203
1597719600000|2020-08-18 03:00:00|3296.52|3294.52|3296.02|3294.02|3297.02|3295.02|3296.02|3294.02|248
1597719900000|2020-08-18 03:05:00|3295.02|3293.02|3297.02|3295.02|3298.02|3296.02|3295.02|3293.02|387
1597720200000|2020-08-18 03:10:00|3298.02|3296.02|3298.02|3296.02|3298.02|3296.02|3297.02|3295.02|332
1597720500000|2020-08-18 03:15:00|3299.02|3297.02|3300.02|3298.02|3300.02|3298.02|3299.02|3297.02|285
1597720800000|2020-08-18 03:20:00|3300.52|3298.52|3299.02|3297.02|3301.02|3299.02|3298.02|3296.02|162
1597721100000|2020-08-18 03:25:00|3300.02|3298.02|3300.02|3298.02|3300.02|3298.02|3300.02|3298.02|51
1597721400000|2020-08-18 03:30:00|3301.02|3299.02|3302.02|3300.02|3302.02|3300.02|3301.02|3299.02|677
1597721700000|2020-08-18 03:35:00|3303.02|3301.02|3302.02|3300.02|3303.02|3301.02|3302.02|3300.02|58
1597722000000|2020-08-18 03:40:00|3303.02|3301.02|3304.02|3302.02|3304.02|3302.02|3303.02|3301.02|145
1597722300000|2020-08-18 03:45:00|3303.02|3301.02|3303.52|3301.52|3303.52|3301.52|3302.02|3300.02|544
1597722600000|2020-08-18 03:50:00|3303.02|3301.02|3301.02|3299.02|3303.52|3301.52|3301.02|3299.02|42
1597722900000|2020-08-18 03:55:00|3302.02|3300.02|3301.02|3299.02|3302.02|3300.02|3301.02|3299.02|65
1597723200000|2020-08-18 04:00:00|3302.02|3300.02|3302.02|3300.02|3303.02|3301.02|3302.02|3300.02|124
1597723500000|2020-08-18 04:05:00|3301.02|3299.02|3301.02|3299.02|3301.02|3299.02|3301.02|3299.02|51
1597723800000|2020-08-18 04:10:00|3302.02|3300.02|3302.02|3300.02|3302.02|3300.02|3302.02|3300.02|114
1597724100000|2020-08-18 04:15:00|3303.02|3301.02|3302.02|3300.02|3303.02|3301.02|3301.02|3299.02|196
1597724400000|2020-08-18 04:20:00|3303.02|3301.02|3303.02|3301.02|3303.02|3301.02|3302.02|3300.02|177
1597724700000|2020-08-18 04:25:00|3302.02|3300.02|3302.02|3300.02|3302.02|3300.02|3301.02|3299.02|119
1597725000000|2020-08-18 04:30:00|3301.02|3299.02|3301.02|3299.02|3301.02|3299.02|3301.02|3299.02|148
1597725300000|2020-08-18 04:35:00|3300.02|3298.02|3300.02|3298.02|3300.02|3298.02|3300.02|3298.02|66
1597725600000|2020-08-18 04:40:00|3301.02|3299.02|3300.02|3298.02|3302.02|3300.02|3300.02|3298.02|271
1597725900000|2020-08-18 04:45:00|3299.02|3297.02|3302.02|3300.02|3302.02|3300.02|3299.02|3297.02|315
1597726200000|2020-08-18 04:50:00|3301.02|3299.02|3301.02|3299.02|3301.02|3299.02|3301.02|3299.02|54
1597726500000|2020-08-18 04:55:00|3302.02|3300.02|3302.02|3300.02|3302.02|3300.02|3302.02|3300.02|26
1597726800000|2020-08-18 05:00:00|3301.02|3299.02|3301.02|3299.02|3301.02|3299.02|3301.02|3299.02|25
1597727100000|2020-08-18 05:05:00|3300.02|3298.02|3301.02|3299.02|3301.02|3299.02|3300.02|3298.02|230
1597727400000|2020-08-18 05:10:00|3302.02|3300.02|3301.02|3299.02|3302.02|3300.02|3300.52|3298.52|124
1597727700000|2020-08-18 05:15:00|3302.02|3300.02|3303.02|3301.02|3303.02|3301.02|3302.02|3300.02|110
1597728000000|2020-08-18 05:20:00|3302.02|3300.02|3304.02|3302.02|3304.02|3302.02|3302.02|3300.02|170
1597728300000|2020-08-18 05:25:00|3303.02|3301.02|3302.02|3300.02|3303.02|3301.02|3301.02|3299.02|204
1597728600000|2020-08-18 05:30:00|3301.02|3299.02|3303.02|3301.02|3303.02|3301.02|3301.02|3299.02|63
1597728900000|2020-08-18 05:35:00|3304.02|3302.02|3300.02|3298.02|3304.02|3302.02|3300.02|3298.02|357
1597729200000|2020-08-18 05:40:00|3301.02|3299.02|3301.02|3299.02|3301.02|3299.02|3301.02|3299.02|169
1597729500000|2020-08-18 05:45:00|3302.02|3300.02|3301.02|3299.02|3302.02|3300.02|3301.02|3299.02|224
1597729800000|2020-08-18 05:50:00|3300.52|3298.52|3299.02|3297.02|3300.52|3298.52|3298.02|3296.02|978
1597730100000|2020-08-18 05:55:00|3300.02|3298.02|3300.02|3298.02|3301.02|3299.02|3298.02|3296.02|792
1597730400000|2020-08-18 06:00:00|3299.77|3298.27|3302.77|3301.27|3302.77|3301.27|3298.77|3297.27|1251
1597730700000|2020-08-18 06:05:00|3301.77|3300.27|3297.77|3296.27|3303.77|3302.27|3297.77|3296.27|1668
1597731000000|2020-08-18 06:10:00|3298.77|3297.27|3297.77|3296.27|3298.77|3297.27|3297.77|3296.27|911
1597731300000|2020-08-18 06:15:00|3296.77|3295.27|3300.27|3298.77|3300.77|3299.27|3296.77|3295.27|818
1597731600000|2020-08-18 06:20:00|3299.77|3298.27|3298.77|3297.27|3299.77|3298.27|3297.77|3296.27|324
1597731900000|2020-08-18 06:25:00|3299.77|3298.27|3297.77|3296.27|3299.77|3298.27|3295.77|3294.27|994
1597732200000|2020-08-18 06:30:00|3296.77|3295.27|3296.77|3295.27|3296.77|3295.27|3294.77|3293.27|1197
1597732500000|2020-08-18 06:35:00|3295.77|3294.27|3292.77|3291.27|3296.77|3295.27|3292.77|3291.27|1288
1597732800000|2020-08-18 06:40:00|3292.27|3290.77|3289.77|3288.27|3292.77|3291.27|3289.77|3288.27|1986
1597733100000|2020-08-18 06:45:00|3290.77|3289.27|3293.77|3292.27|3293.77|3292.27|3289.77|3288.27|1715
1597733400000|2020-08-18 06:50:00|3292.77|3291.27|3292.77|3291.27|3293.77|3292.27|3291.77|3290.27|837
1597733700000|2020-08-18 06:55:00|3293.27|3291.77|3293.77|3292.27|3293.77|3292.27|3291.77|3290.27|3923
1597734000000|2020-08-18 07:00:00|3292.77|3291.27|3285.77|3284.27|3293.77|3292.27|3282.77|3281.27|9105
1597734300000|2020-08-18 07:05:00|3284.77|3283.27|3290.77|3289.27|3290.77|3289.27|3281.77|3280.27|7845
1597734600000|2020-08-18 07:10:00|3291.77|3290.27|3285.77|3284.27|3291.77|3290.27|3284.77|3283.27|4082
1597734900000|2020-08-18 07:15:00|3284.77|3283.27|3283.77|3282.27|3284.77|3283.27|3276.77|3275.27|10434
1597735200000|2020-08-18 07:20:00|3282.77|3281.27|3286.77|3285.27|3289.77|3288.27|3281.77|3280.27|6748
1597735500000|2020-08-18 07:25:00|3286.27|3284.77|3291.77|3290.27|3293.77|3292.27|3285.77|3284.27|4345
1597735800000|2020-08-18 07:30:00|3292.77|3291.27|3293.77|3292.27|3294.77|3293.27|3290.77|3289.27|5562
1597736100000|2020-08-18 07:35:00|3294.77|3293.27|3299.77|3298.27|3299.77|3298.27|3293.77|3292.27|7450
1597736400000|2020-08-18 07:40:00|3299.53|3298.03|3295.53|3294.03|3300.53|3299.03|3294.53|3293.03|4886
1597736700000|2020-08-18 07:45:00|3296.53|3295.03|3298.53|3297.03|3301.53|3300.03|3295.53|3294.03|4419
1597737000000|2020-08-18 07:50:00|3299.53|3298.03|3298.53|3297.03|3299.53|3298.03|3296.53|3295.03|4601
1597737300000|2020-08-18 07:55:00|3299.53|3298.03|3298.53|3297.03|3302.53|3301.03|3297.53|3296.03|5733
1597737600000|2020-08-18 08:00:00|3299.53|3298.03|3307.53|3306.03|3310.53|3309.03|3299.53|3298.03|7936
1597737900000|2020-08-18 08:05:00|3306.53|3305.03|3305.53|3304.03|3308.53|3307.03|3305.53|3304.03|3584
1597738200000|2020-08-18 08:10:00|3306.53|3305.03|3307.53|3306.03|3309.53|3308.03|3306.53|3305.03|2116
1597738500000|2020-08-18 08:15:00|3308.53|3307.03|3312.53|3311.03|3313.53|3312.03|3307.53|3306.03|3402
1597738800000|2020-08-18 08:20:00|3313.53|3312.03|3313.53|3312.03|3314.53|3313.03|3312.53|3311.03|3934
1597739100000|2020-08-18 08:25:00|3314.53|3313.03|3312.53|3311.03|3314.53|3313.03|3312.53|3311.03|2400
1597739400000|2020-08-18 08:30:00|3313.53|3312.03|3314.53|3313.03|3319.53|3318.03|3313.53|3312.03|5894
1597739700000|2020-08-18 08:35:00|3315.53|3314.03|3315.53|3314.03|3315.53|3314.03|3313.53|3312.03|3343
1597740000000|2020-08-18 08:40:00|3314.53|3313.03|3312.53|3311.03|3315.53|3314.03|3312.53|3311.03|2400
1597740300000|2020-08-18 08:45:00|3313.53|3312.03|3312.53|3311.03|3314.53|3313.03|3311.53|3310.03|2527
1597740600000|2020-08-18 08:50:00|3311.53|3310.03|3309.53|3308.03|3311.53|3310.03|3309.53|3308.03|5959
1597740900000|2020-08-18 08:55:00|3310.53|3309.03|3310.53|3309.03|3311.53|3310.03|3309.53|3308.03|2473
1597741200000|2020-08-18 09:00:00|3309.53|3308.03|3308.53|3307.03|3310.53|3309.03|3307.53|3306.03|3337
1597741500000|2020-08-18 09:05:00|3309.53|3308.03|3312.53|3311.03|3312.53|3311.03|3309.53|3308.03|1704
1597741800000|2020-08-18 09:10:00|3313.53|3312.03|3319.53|3318.03|3321.53|3320.03|3312.53|3311.03|11170
1597742100000|2020-08-18 09:15:00|3320.53|3319.03|3325.53|3324.03|3326.53|3325.03|3319.53|3318.03|13347
1597742400000|2020-08-18 09:20:00|3324.53|3323.03|3323.53|3322.03|3325.53|3324.03|3320.53|3319.03|4920
1597742700000|2020-08-18 09:25:00|3324.53|3323.03|3319.53|3318.03|3324.53|3323.03|3319.53|3318.03|8285
1597743000000|2020-08-18 09:30:00|3320.53|3319.03|3321.53|3320.03|3321.53|3320.03|3318.53|3317.03|2697
1597743300000|2020-08-18 09:35:00|3322.53|3321.03|3322.53|3321.03|3327.53|3326.03|3321.53|3320.03|4865
1597743600000|2020-08-18 09:40:00|3323.53|3322.03|3323.03|3321.53|3323.53|3322.03|3321.53|3320.03|2972
1597743900000|2020-08-18 09:45:00|3323.53|3322.03|3320.53|3319.03|3323.53|3322.03|3319.53|3318.03|4798
1597744200000|2020-08-18 09:50:00|3321.53|3320.03|3322.53|3321.03|3323.53|3322.03|3320.53|3319.03|2072
1597744500000|2020-08-18 09:55:00|3323.53|3322.03|3323.53|3322.03|3323.53|3322.03|3321.53|3320.03|966
1597744800000|2020-08-18 10:00:00|3323.03|3321.53|3323.53|3322.03|3323.53|3322.03|3321.53|3320.03|2311
1597745100000|2020-08-18 10:05:00|3324.53|3323.03|3323.53|3322.03|3325.53|3324.03|3323.53|3322.03|3954
1597745400000|2020-08-18 10:10:00|3324.53|3323.03|3323.53|3322.03|3325.53|3324.03|3323.53|3322.03|1222
1597745700000|2020-08-18 10:15:00|3324.53|3323.03|3326.53|3325.03|3326.53|3325.03|3324.53|3323.03|1695
1597746000000|2020-08-18 10:20:00|3327.53|3326.03|3326.53|3325.03|3328.53|3327.03|3325.53|3324.03|4567
1597746300000|2020-08-18 10:25:00|3325.53|3324.03|3325.53|3324.03|3325.53|3324.03|3322.53|3321.03|6844
1597746600000|2020-08-18 10:30:00|3326.53|3325.03|3326.53|3325.03|3328.53|3327.03|3325.53|3324.03|2618
1597746900000|2020-08-18 10:35:00|3325.53|3324.03|3326.53|3325.03|3327.53|3326.03|3325.53|3324.03|923
1597747200000|2020-08-18 10:40:00|3327.53|3326.03|3326.53|3325.03|3327.53|3326.03|3326.53|3325.03|834
1597747500000|2020-08-18 10:45:00|3327.03|3325.53|3327.53|3326.03|3328.53|3327.03|3326.53|3325.03|1230
1597747800000|2020-08-18 10:50:00|3328.53|3327.03|3327.53|3326.03|3328.53|3327.03|3326.53|3325.03|853
1597748100000|2020-08-18 10:55:00|3328.53|3327.03|3333.53|3332.03|3334.53|3333.03|3327.53|3326.03|4835
1597748400000|2020-08-18 11:00:00|3333.03|3331.53|3334.53|3333.03|3334.53|3333.03|3332.53|3331.03|2751
1597748700000|2020-08-18 11:05:00|3334.03|3332.53|3332.53|3331.03|3334.53|3333.03|3332.53|3331.03|2689
1597749000000|2020-08-18 11:10:00|3333.53|3332.03|3333.03|3331.53|3334.53|3333.03|3331.53|3330.03|3295
1597749300000|2020-08-18 11:15:00|3333.53|3332.03|3332.03|3330.53|3333.53|3332.03|3330.53|3329.03|5792
1597749600000|2020-08-18 11:20:00|3331.53|3330.03|3331.53|3330.03|3333.53|3332.03|3331.53|3330.03|2376
1597749900000|2020-08-18 11:25:00|3332.53|3331.03|3328.53|3327.03|3332.53|3331.03|3327.53|3326.03|1791
1597750200000|2020-08-18 11:30:00|3329.53|3328.03|3325.53|3324.03|3329.53|3328.03|3325.53|3324.03|3864
1597750500000|2020-08-18 11:35:00|3324.53|3323.03|3325.53|3324.03|3326.53|3325.03|3324.53|3323.03|4805
1597750800000|2020-08-18 11:40:00|3325.45|3323.95|3326.45|3324.95|3326.45|3324.95|3325.45|3323.95|3827
1597751100000|2020-08-18 11:45:00|3327.45|3325.95|3325.45|3323.95|3328.45|3326.95|3325.45|3323.95|1607
1597751400000|2020-08-18 11:50:00|3326.45|3324.95|3324.45|3322.95|3326.45|3324.95|3324.45|3322.95|778
1597751700000|2020-08-18 11:55:00|3323.45|3321.95|3323.45|3321.95|3323.45|3321.95|3322.45|3320.95|2735
1597752000000|2020-08-18 12:00:00|3324.45|3322.95|3321.45|3319.95|3324.45|3322.95|3321.45|3319.95|1642
1597752300000|2020-08-18 12:05:00|3322.45|3320.95|3321.45|3319.95|3322.45|3320.95|3320.45|3318.95|1470
1597752600000|2020-08-18 12:10:00|3322.45|3320.95|3322.45|3320.95|3323.45|3321.95|3321.45|3319.95|1426
1597752900000|2020-08-18 12:15:00|3323.45|3321.95|3321.45|3319.95|3323.45|3321.95|3321.45|3319.95|1301
1597753200000|2020-08-18 12:20:00|3320.45|3318.95|3317.45|3315.95|3320.45|3318.95|3317.45|3315.95|3173
1597753500000|2020-08-18 12:25:00|3316.45|3314.95|3317.45|3315.95|3317.45|3315.95|3316.45|3314.95|1895
1597753800000|2020-08-18 12:30:00|3316.45|3314.95|3317.95|3316.45|3319.45|3317.95|3316.45|3314.95|3226
1597754100000|2020-08-18 12:35:00|3318.45|3316.95|3317.45|3315.95|3318.45|3316.95|3317.45|3315.95|2734
1597754400000|2020-08-18 12:40:00|3318.45|3316.95|3316.45|3314.95|3318.45|3316.95|3316.45|3314.95|2893
1597754700000|2020-08-18 12:45:00|3315.45|3313.95|3316.45|3314.95|3316.45|3314.95|3312.45|3310.95|5217
1597755000000|2020-08-18 12:50:00|3317.45|3315.95|3319.45|3317.95|3319.45|3317.95|3316.45|3314.95|2988
1597755300000|2020-08-18 12:55:00|3318.95|3317.45|3318.45|3316.95|3319.45|3317.95|3318.45|3316.95|1596
1597755600000|2020-08-18 13:00:00|3317.45|3315.95|3318.45|3316.95|3318.45|3316.95|3316.45|3314.95|2512
1597755900000|2020-08-18 13:05:00|3317.45|3315.95|3317.45|3315.95|3318.45|3316.95|3316.45|3314.95|1485
1597756200000|2020-08-18 13:10:00|3316.45|3314.95|3315.45|3313.95|3316.45|3314.95|3314.45|3312.95|3292
1597756500000|2020-08-18 13:15:00|3314.45|3312.95|3310.45|3308.95|3315.45|3313.95|3309.45|3307.95|8426
1597756800000|2020-08-18 13:20:00|3311.45|3309.95|3309.45|3307.95|3311.45|3309.95|3308.45|3306.95|4382
1597757100000|2020-08-18 13:25:00|3310.45|3308.95|3309.45|3307.95|3310.45|3308.95|3308.45|3306.95|3049
1597757400000|2020-08-18 13:30:00|3310.45|3308.95|3308.45|3306.95|3311.45|3309.95|3308.45|3306.95|4570
1597757700000|2020-08-18 13:35:00|3307.45|3305.95|3305.45|3303.95|3308.45|3306.95|3305.45|3303.95|7905
1597758000000|2020-08-18 13:40:00|3304.45|3302.95|3301.45|3299.95|3304.45|3302.95|3301.45|3299.95|6597
1597758300000|2020-08-18 13:45:00|3302.45|3300.95|3305.45|3303.95|3307.45|3305.95|3301.45|3299.95|6611
1597758600000|2020-08-18 13:50:00|3304.45|3302.95|3298.45|3296.95|3305.45|3303.95|3298.45|3296.95|5182
1597758900000|2020-08-18 13:55:00|3299.45|3297.95|3299.45|3297.95|3301.45|3299.95|3297.45|3295.95|9679
1597759200000|2020-08-18 14:00:00|3298.45|3296.95|3299.45|3297.95|3299.45|3297.95|3297.45|3295.95|7653
1597759500000|2020-08-18 14:05:00|3298.45|3296.95|3289.45|3287.95|3298.45|3296.95|3289.45|3287.95|9164
1597759800000|2020-08-18 14:10:00|3290.02|3288.52|3290.02|3288.52|3291.02|3289.52|3287.02|3285.52|10704
1597760100000|2020-08-18 14:15:00|3291.02|3289.52|3291.02|3289.52|3292.02|3290.52|3290.02|3288.52|8566
1597760400000|2020-08-18 14:20:00|3290.02|3288.52|3285.02|3283.52|3290.02|3288.52|3285.02|3283.52|7951
1597760700000|2020-08-18 14:25:00|3284.02|3282.52|3282.02|3280.52|3285.02|3283.52|3281.02|3279.52|10873
1597761000000|2020-08-18 14:30:00|3281.02|3279.52|3285.02|3283.52|3286.02|3284.52|3278.02|3276.52|11238
1597761300000|2020-08-18 14:35:00|3286.02|3284.52|3289.02|3287.52|3289.02|3287.52|3284.02|3282.52|7458
1597761600000|2020-08-18 14:40:00|3288.02|3286.52|3287.02|3285.52|3289.02|3287.52|3286.02|3284.52|7107
1597761900000|2020-08-18 14:45:00|3288.02|3286.52|3281.02|3279.52|3288.02|3286.52|3281.02|3279.52|17402
1597762200000|2020-08-18 14:50:00|3282.02|3280.52|3283.02|3281.52|3284.02|3282.52|3281.02|3279.52|11747
1597762500000|2020-08-18 14:55:00|3282.02|3280.52|3286.02|3284.52|3287.02|3285.52|3282.02|3280.52|9969
1597762800000|2020-08-18 15:00:00|3287.02|3285.52|3287.02|3285.52|3290.02|3288.52|3286.02|3284.52|8541
1597763100000|2020-08-18 15:05:00|3286.02|3284.52|3283.02|3281.52|3286.02|3284.52|3282.02|3280.52|7065
1597763400000|2020-08-18 15:10:00|3284.02|3282.52|3284.02|3282.52|3284.02|3282.52|3282.02|3280.52|15232
1597763700000|2020-08-18 15:15:00|3283.52|3282.02|3281.02|3279.52|3284.02|3282.52|3281.02|3279.52|5312
1597764000000|2020-08-18 15:20:00|3282.02|3280.52|3285.02|3283.52|3285.02|3283.52|3281.02|3279.52|8762
1597764300000|2020-08-18 15:25:00|3284.02|3282.52|3283.02|3281.52|3285.02|3283.52|3281.02|3279.52|17273
1597764600000|2020-08-18 15:30:00|3284.02|3282.52|3290.02|3288.52|3290.02|3288.52|3283.02|3281.52|36726
1597764900000|2020-08-18 15:35:00|3289.02|3287.52|3289.02|3287.52|3290.02|3288.52|3289.02|3287.52|18847
1597765200000|2020-08-18 15:40:00|3290.02|3288.52|3288.02|3286.52|3290.02|3288.52|3287.02|3285.52|8805
1597765500000|2020-08-18 15:45:00|3287.02|3285.52|3285.02|3283.52|3287.02|3285.52|3284.02|3282.52|5638
1597765800000|2020-08-18 15:50:00|3286.02|3284.52|3289.02|3287.52|3289.02|3287.52|3286.02|3284.52|6298
1597766100000|2020-08-18 15:55:00|3288.02|3286.52|3289.02|3287.52|3289.02|3287.52|3288.02|3286.52|2332
1597766400000|2020-08-18 16:00:00|3290.02|3288.52|3289.02|3287.52|3290.02|3288.52|3289.02|3287.52|3560
1597766700000|2020-08-18 16:05:00|3288.02|3286.52|3289.02|3287.52|3290.02|3288.52|3288.02|3286.52|2507
1597767000000|2020-08-18 16:10:00|3290.02|3288.52|3288.02|3286.52|3290.02|3288.52|3288.02|3286.52|1356
1597767300000|2020-08-18 16:15:00|3289.02|3287.52|3287.02|3285.52|3289.02|3287.52|3286.02|3284.52|2062
1597767600000|2020-08-18 16:20:00|3286.02|3284.52|3285.02|3283.52|3287.02|3285.52|3285.02|3283.52|1640
1597767900000|2020-08-18 16:25:00|3286.02|3284.52|3287.02|3285.52|3287.02|3285.52|3285.02|3283.52|2617
1597768200000|2020-08-18 16:30:00|3288.02|3286.52|3289.02|3287.52|3290.02|3288.52|3288.02|3286.52|1039
1597768500000|2020-08-18 16:35:00|3290.02|3288.52|3291.02|3289.52|3291.02|3289.52|3289.02|3287.52|1675
1597768800000|2020-08-18 16:40:00|3292.02|3290.52|3292.02|3290.52|3292.02|3290.52|3292.02|3290.52|940
1597769100000|2020-08-18 16:45:00|3291.02|3289.52|3291.02|3289.52|3292.02|3290.52|3291.02|3289.52|1641
1597769400000|2020-08-18 16:50:00|3291.52|3290.02|3291.02|3289.52|3292.02|3290.52|3291.02|3289.52|1755
1597769700000|2020-08-18 16:55:00|||||||||252
1597770000000|2020-08-18 17:00:00|3290.02|3288.52|3291.02|3289.52|3291.02|3289.52|3290.02|3288.52|498
1597770300000|2020-08-18 17:05:00|3292.02|3290.52|3293.02|3291.52|3293.02|3291.52|3291.02|3289.52|356
1597770600000|2020-08-18 17:10:00|3292.02|3290.52|3292.02|3290.52|3293.02|3291.52|3292.02|3290.52|763
1597770900000|2020-08-18 17:15:00|3291.02|3289.52|3290.02|3288.52|3291.02|3289.52|3290.02|3288.52|647
1597771200000|2020-08-18 17:20:00|3291.02|3289.52|3288.02|3286.52|3291.02|3289.52|3287.02|3285.52|1552
1597771500000|2020-08-18 17:25:00|3287.02|3285.52|3289.02|3287.52|3290.02|3288.52|3287.02|3285.52|1077
1597771800000|2020-08-18 17:30:00|3290.02|3288.52|3290.02|3288.52|3290.02|3288.52|3290.02|3288.52|709
1597772100000|2020-08-18 17:35:00|3291.02|3289.52|3292.02|3290.52|3292.02|3290.52|3290.02|3288.52|584
1597772400000|2020-08-18 17:40:00|3293.02|3291.52|3291.02|3289.52|3293.02|3291.52|3291.02|3289.52|525
1597772700000|2020-08-18 17:45:00|3290.02|3288.52|3291.02|3289.52|3291.02|3289.52|3290.02|3288.52|453
1597773000000|2020-08-18 17:50:00|3290.52|3289.02|3291.02|3289.52|3291.02|3289.52|3290.02|3288.52|639
1597773300000|2020-08-18 17:55:00|3290.02|3288.52|3290.02|3288.52|3290.02|3288.52|3290.02|3288.52|333
1597773600000|2020-08-18 18:00:00|3289.02|3287.52|3289.02|3287.52|3290.02|3288.52|3289.02|3287.52|1009
1597773900000|2020-08-18 18:05:00|3290.02|3288.52|3290.02|3288.52|3290.02|3288.52|3289.02|3287.52|277
1597774200000|2020-08-18 18:10:00|3291.02|3289.52|3289.02|3287.52|3291.02|3289.52|3289.02|3287.52|177
1597774500000|2020-08-18 18:15:00|3289.52|3288.02|3291.02|3289.52|3291.02|3289.52|3289.52|3288.02|467
1597774800000|2020-08-18 18:20:00|3290.02|3288.52|3292.02|3290.52|3292.02|3290.52|3290.02|3288.52|346
1597775100000|2020-08-18 18:25:00|3293.02|3291.52|3292.02|3290.52|3293.02|3291.52|3291.02|3289.52|530
1597775400000|2020-08-18 18:30:00|3291.02|3289.52|3291.02|3289.52|3292.02|3290.52|3291.02|3289.52|440
1597775700000|2020-08-18 18:35:00|3290.02|3288.52|3290.02|3288.52|3291.02|3289.52|3290.02|3288.52|475
1597776000000|2020-08-18 18:40:00|3291.02|3289.52|3291.02|3289.52|3291.02|3289.52|3290.02|3288.52|390
1597776300000|2020-08-18 18:45:00|3290.02|3288.52|3290.02|3288.52|3291.02|3289.52|3290.02|3288.52|169
1597776600000|2020-08-18 18:50:00|3291.02|3289.52|3290.02|3288.52|3291.02|3289.52|3290.02|3288.52|81
1597776900000|2020-08-18 18:55:00|3291.02|3289.52|3291.02|3289.52|3291.02|3289.52|3290.02|3288.52|137
1597777200000|2020-08-18 19:00:00|3290.02|3288.52|3289.02|3287.52|3291.02|3289.52|3289.02|3287.52|538
1597777500000|2020-08-18 19:05:00|3290.02|3288.52|3290.02|3288.52|3291.02|3289.52|3289.02|3287.52|285
1597777800000|2020-08-18 19:10:00|3291.02|3289.52|3294.02|3292.52|3294.02|3292.52|3291.02|3289.52|499
1597778100000|2020-08-18 19:15:00|3293.02|3291.52|3291.02|3289.52|3293.02|3291.52|3290.02|3288.52|1109
1597778400000|2020-08-18 19:20:00|3292.02|3290.52|3290.02|3288.52|3293.02|3291.52|3290.02|3288.52|608
1597778700000|2020-08-18 19:25:00|3289.02|3287.52|3291.02|3289.52|3291.02|3289.52|3289.02|3287.52|712
1597779000000|2020-08-18 19:30:00|3290.02|3288.52|3291.02|3289.52|3292.02|3290.52|3290.02|3288.52|458
1597779300000|2020-08-18 19:35:00|3290.52|3289.02|3288.02|3286.52|3291.02|3289.52|3288.02|3286.52|364
1597779600000|2020-08-18 19:40:00|3287.02|3285.52|3289.02|3287.52|3290.02|3288.52|3287.02|3285.52|643
1597779900000|2020-08-18 19:45:00|3288.02|3286.52|3288.02|3286.52|3291.02|3289.52|3288.02|3286.52|619
1597780200000|2020-08-18 19:50:00|3287.02|3285.52|3287.02|3285.52|3288.02|3286.52|3287.02|3285.52|1154
1597780500000|2020-08-18 19:55:00|3288.02|3286.52|3286.02|3284.52|3288.02|3286.52|3285.02|3283.52|2245
1597780800000|2020-08-18 20:00:00|3287.77|3284.77|3287.47|3284.47|3287.77|3284.77|3285.77|3282.77|175
1597781100000|2020-08-18 20:05:00|3287.37|3284.37|3288.97|3285.97|3288.97|3285.97|3287.37|3284.37|0
1597781400000|2020-08-18 20:10:00|3289.07|3286.07|3288.77|3285.77|3289.57|3286.57|3288.27|3285.27|0
1597781700000|2020-08-18 20:15:00|3288.67|3285.67|3288.37|3285.37|3288.77|3285.77|3288.37|3285.37|0
1597782000000|2020-08-18 20:20:00|3288.47|3285.47|3288.37|3285.37|3288.47|3285.47|3288.27|3285.27|0
1597782300000|2020-08-18 20:25:00|3288.47|3285.47|3288.47|3285.47|3288.47|3285.47|3288.37|3285.37|0
1597782600000|2020-08-18 20:30:00|3288.07|3285.07|3287.17|3284.17|3288.07|3285.07|3287.17|3284.17|0
1597782900000|2020-08-18 20:35:00|3287.37|3284.37|3288.07|3285.07|3288.37|3285.37|3287.17|3284.17|0
1597783200000|2020-08-18 20:40:00|3288.37|3285.37|3289.07|3286.07|3289.27|3286.27|3288.07|3285.07|0
1597783500000|2020-08-18 20:45:00|3289.27|3286.27|3289.27|3286.27|3289.57|3286.57|3289.07|3286.07|0
1597783800000|2020-08-18 20:50:00|3289.07|3286.07|3289.77|3286.77|3290.07|3287.07|3289.07|3286.07|0
1597784100000|2020-08-18 20:55:00|3290.07|3287.07|3289.97|3286.97|3290.27|3287.27|3289.77|3286.77|0
1597784400000|2020-08-18 21:00:00|3289.87|3286.87|3289.27|3286.27|3289.97|3286.97|3289.27|3286.27|0
1597784700000|2020-08-18 21:05:00|3289.17|3286.17|3289.27|3286.27|3289.47|3286.47|3288.77|3285.77|0
1597785000000|2020-08-18 21:10:00|3289.17|3286.17|3289.17|3286.17|3289.17|3286.17|3289.17|3286.17|0
1597785300000|2020-08-18 21:15:00|3289.57|3286.57|3289.37|3286.37|3289.67|3286.67|3289.37|3286.37|0
1597785600000|2020-08-18 21:20:00|3289.47|3286.47|3289.47|3286.47|3289.67|3286.67|3289.17|3286.17|0
1597785900000|2020-08-18 21:25:00|3289.27|3286.27|3289.27|3286.27|3289.37|3286.37|3289.17|3286.17|0
1597786200000|2020-08-18 21:30:00|3289.37|3286.37|3289.27|3286.27|3289.37|3286.37|3289.27|3286.27|0
1597786500000|2020-08-18 21:35:00|3289.07|3286.07|3289.27|3286.27|3289.27|3286.27|3289.07|3286.07|0
1597787100000|2020-08-18 21:45:00|3289.17|3286.17|3289.37|3286.37|3289.57|3286.57|3289.17|3286.17|0
1597787400000|2020-08-18 21:50:00|3289.47|3286.47|3289.57|3286.57|3289.67|3286.67|3289.27|3286.27|0
1597787700000|2020-08-18 21:55:00|3289.67|3286.67|3289.37|3286.37|3289.97|3286.97|3289.37|3286.37|0
1597788000000|2020-08-18 22:00:00|3290.57|3287.57|3289.97|3286.97|3291.27|3288.27|3289.67|3286.67|0
1597788300000|2020-08-18 22:05:00|3289.77|3286.77|3289.17|3286.17|3289.97|3286.97|3288.47|3285.47|0
1597788600000|2020-08-18 22:10:00|3289.27|3286.27|3289.67|3286.67|3289.67|3286.67|3288.67|3285.67|0
1597788900000|2020-08-18 22:15:00|3289.47|3286.47|3289.67|3286.67|3289.67|3286.67|3289.47|3286.47|0
1597789200000|2020-08-18 22:20:00|3289.97|3286.97|3289.97|3286.97|3289.97|3286.97|3289.47|3286.47|0
1597789500000|2020-08-18 22:25:00|3290.07|3287.07|3289.67|3286.67|3290.17|3287.17|3289.67|3286.67|0
1597789800000|2020-08-18 22:30:00|3289.77|3286.77|3289.47|3286.47|3289.97|3286.97|3289.47|3286.47|0
1597790100000|2020-08-18 22:35:00|3289.17|3286.17|3289.67|3286.67|3289.67|3286.67|3289.17|3286.17|0
1597790400000|2020-08-18 22:40:00|3289.97|3286.97|3290.17|3287.17|3290.17|3287.17|3289.67|3286.67|0
1597790700000|2020-08-18 22:45:00|3289.97|3286.97|3289.97|3286.97|3290.17|3287.17|3289.97|3286.97|0
1597791000000|2020-08-18 22:50:00|3290.17|3287.17|3290.67|3287.67|3290.67|3287.67|3290.17|3287.17|0
1597791300000|2020-08-18 22:55:00|3290.87|3287.87|3290.37|3287.37|3290.87|3287.87|3290.37|3287.37|0
1597791600000|2020-08-18 23:00:00|3290.67|3287.67|3290.37|3287.37|3290.67|3287.67|3290.17|3287.17|0
1597791900000|2020-08-18 23:05:00|3290.57|3287.57|3290.37|3287.37|3290.67|3287.67|3290.37|3287.37|0
1597792200000|2020-08-18 23:10:00|3290.57|3287.57|3291.37|3288.37|3291.57|3288.57|3290.57|3287.57|0
1597792500000|2020-08-18 23:15:00|3291.17|3288.17|3291.37|3288.37|3291.57|3288.57|3290.37|3287.37|0
1597792800000|2020-08-18 23:20:00|3291.57|3288.57|3290.97|3287.97|3291.57|3288.57|3290.87|3287.87|0
1597793100000|2020-08-18 23:25:00|3290.87|3287.87|3291.37|3288.37|3291.37|3288.37|3290.87|3287.87|0
1597793400000|2020-08-18 23:30:00|3291.27|3288.27|3291.17|3288.17|3291.57|3288.57|3290.87|3287.87|0
1597793700000|2020-08-18 23:35:00|3290.87|3287.87|3290.67|3287.67|3290.87|3287.87|3290.67|3287.67|0
1597794000000|2020-08-18 23:40:00|3290.87|3287.87|3290.17|3287.17|3290.87|3287.87|3289.67|3286.67|0
1597794300000|2020-08-18 23:45:00|3289.87|3286.87|3289.37|3286.37|3289.87|3286.87|3288.97|3285.97|0
1597794600000|2020-08-18 23:50:00|3289.17|3286.17|3289.67|3286.67|3289.67|3286.67|3289.17|3286.17|0
1597794900000|2020-08-18 23:55:00|3289.87|3286.87|3289.87|3286.87|3290.17|3287.17|3289.67|3286.67|0
1597795200000|2020-08-19 00:00:00|3289.67|3286.67|3288.67|3285.67|3290.17|3287.17|3287.97|3284.97|0
1597795500000|2020-08-19 00:05:00|3288.97|3285.97|3288.67|3285.67|3288.97|3285.97|3286.77|3283.77|0
1597795800000|2020-08-19 00:10:00|3288.97|3285.97|3287.67|3284.67|3288.97|3285.97|3287.27|3284.27|0
1597796100000|2020-08-19 00:15:00|3287.97|3284.97|3286.27|3284.27|3288.27|3286.27|3285.27|3283.27|866
1597796400000|2020-08-19 00:20:00|3286.77|3284.77|3290.27|3288.27|3290.27|3288.27|3286.77|3284.77|431
1597796700000|2020-08-19 00:25:00|3289.27|3287.27|3289.77|3287.77|3290.27|3288.27|3288.77|3286.77|351
1597797000000|2020-08-19 00:30:00|3290.27|3288.27|3287.27|3285.27|3290.27|3288.27|3287.27|3285.27|334
1597797300000|2020-08-19 00:35:00|3286.77|3284.77|3287.27|3285.27|3287.27|3285.27|3285.27|3283.27|222
1597797600000|2020-08-19 00:40:00|3288.27|3286.27|3286.27|3284.27|3288.27|3286.27|3285.77|3283.77|726
1597797900000|2020-08-19 00:45:00|3287.27|3285.27|3285.27|3283.27|3287.27|3285.27|3284.27|3282.27|390
1597798200000|2020-08-19 00:50:00|3286.27|3284.27|3286.27|3284.27|3287.27|3285.27|3285.27|3283.27|282
1597798500000|2020-08-19 00:55:00|3285.77|3283.77|3287.27|3285.27|3288.27|3286.27|3285.27|3283.27|190
1597798800000|2020-08-19 01:00:00|3286.27|3284.27|3290.27|3288.27|3291.27|3289.27|3286.27|3284.27|601
1597799100000|2020-08-19 01:05:00|3289.27|3287.27|3292.27|3290.27|3293.27|3291.27|3289.27|3287.27|800
1597799400000|2020-08-19 01:10:00|3291.27|3289.27|3290.27|3288.27|3291.27|3289.27|3289.27|3287.27|1105
1597799700000|2020-08-19 01:15:00|3291.27|3289.27|3291.27|3289.27|3292.27|3290.27|3291.27|3289.27|741
1597800000000|2020-08-19 01:20:00|3291.77|3289.77|3290.27|3288.27|3292.27|3290.27|3290.27|3288.27|267
1597800300000|2020-08-19 01:25:00|3291.27|3289.27|3290.27|3288.27|3292.27|3290.27|3290.27|3288.27|182
1597800600000|2020-08-19 01:30:00|3289.27|3287.27|3291.27|3289.27|3292.27|3290.27|3289.27|3287.27|326
1597800900000|2020-08-19 01:35:00|3292.27|3290.27|3293.77|3291.77|3295.27|3293.27|3291.27|3289.27|228
1597801200000|2020-08-19 01:40:00|3293.27|3291.27|3290.27|3288.27|3293.77|3291.77|3290.27|3288.27|130
1597801500000|2020-08-19 01:45:00|3290.77|3288.77|3291.27|3289.27|3292.27|3290.27|3290.27|3288.27|271
1597801800000|2020-08-19 01:50:00|3292.27|3290.27|3290.27|3288.27|3292.27|3290.27|3290.27|3288.27|147
1597802100000|2020-08-19 01:55:00|3289.27|3287.27|3288.77|3286.77|3290.27|3288.27|3288.27|3286.27|201
1597802400000|2020-08-19 02:00:00|3289.27|3287.27|3290.27|3288.27|3290.27|3288.27|3288.27|3286.27|527
1597802700000|2020-08-19 02:05:00|3289.77|3287.77|3289.27|3287.27|3290.27|3288.27|3288.27|3286.27|50
1597803000000|2020-08-19 02:10:00|3288.27|3286.27|3289.27|3287.27|3289.27|3287.27|3288.27|3286.27|97
1597803300000|2020-08-19 02:15:00|3290.27|3288.27|3291.27|3289.27|3291.27|3289.27|3290.27|3288.27|213
1597803600000|2020-08-19 02:20:00|3290.77|3288.77|3290.27|3288.27|3291.27|3289.27|3289.27|3287.27|184
1597803900000|2020-08-19 02:25:00|3291.27|3289.27|3290.27|3288.27|3291.27|3289.27|3290.27|3288.27|120
1597804200000|2020-08-19 02:30:00|3290.77|3288.77|3291.27|3289.27|3292.27|3290.27|3290.77|3288.77|93
1597804500000|2020-08-19 02:35:00|3292.27|3290.27|3292.27|3290.27|3292.27|3290.27|3291.27|3289.27|198
1597804800000|2020-08-19 02:40:00|3291.27|3289.27|3291.27|3289.27|3291.27|3289.27|3290.27|3288.27|251
1597805100000|2020-08-19 02:45:00|||||||||78
1597805400000|2020-08-19 02:50:00|3292.27|3290.27|3292.27|3290.27|3293.27|3291.27|3292.27|3290.27|273
1597805700000|2020-08-19 02:55:00|3291.27|3289.27|3291.27|3289.27|3291.27|3289.27|3291.27|3289.27|488
1597806000000|2020-08-19 03:00:00|3292.27|3290.27|3292.27|3290.27|3292.27|3290.27|3292.27|3290.27|83
1597806300000|2020-08-19 03:05:00|3293.27|3291.27|3292.27|3290.27|3293.27|3291.27|3292.27|3290.27|166
1597806600000|2020-08-19 03:10:00|3293.27|3291.27|3292.27|3290.27|3293.27|3291.27|3292.27|3290.27|36
1597806900000|2020-08-19 03:15:00|3293.27|3291.27|3294.27|3292.27|3294.27|3292.27|3293.27|3291.27|133
1597807200000|2020-08-19 03:20:00|3295.27|3293.27|3295.27|3293.27|3295.27|3293.27|3295.27|3293.27|70
1597807500000|2020-08-19 03:25:00|3294.27|3292.27|3294.27|3292.27|3295.27|3293.27|3294.27|3292.27|122
1597807800000|2020-08-19 03:30:00|3295.27|3293.27|3295.27|3293.27|3295.27|3293.27|3295.27|3293.27|104
1597808100000|2020-08-19 03:35:00|3294.27|3292.27|3294.27|3292.27|3294.27|3292.27|3294.27|3292.27|216
1597808400000|2020-08-19 03:40:00|3293.77|3291.77|3294.27|3292.27|3294.27|3292.27|3293.77|3291.77|120
1597808700000|2020-08-19 03:45:00|3293.27|3291.27|3294.27|3292.27|3294.27|3292.27|3293.27|3291.27|69
1597809000000|2020-08-19 03:50:00|3293.27|3291.27|3294.27|3292.27|3294.27|3292.27|3293.27|3291.27|84
1597809300000|2020-08-19 03:55:00|3293.27|3291.27|3293.27|3291.27|3294.27|3292.27|3293.27|3291.27|139
1597809600000|2020-08-19 04:00:00|3294.27|3292.27|3293.27|3291.27|3294.27|3292.27|3293.27|3291.27|130
1597809900000|2020-08-19 04:05:00|3294.27|3292.27|3292.27|3290.27|3294.27|3292.27|3292.27|3290.27|60
1597810200000|2020-08-19 04:10:00|3293.27|3291.27|3293.27|3291.27|3293.27|3291.27|3293.27|3291.27|45
1597810500000|2020-08-19 04:15:00|3292.27|3290.27|3292.27|3290.27|3292.27|3290.27|3291.27|3289.27|108
1597810800000|2020-08-19 04:20:00|3291.77|3289.77|3291.27|3289.27|3291.77|3289.77|3290.27|3288.27|224
1597811100000|2020-08-19 04:25:00|3292.27|3290.27|3291.27|3289.27|3292.27|3290.27|3291.27|3289.27|132
1597811400000|2020-08-19 04:30:00|3290.27|3288.27|3291.27|3289.27|3291.27|3289.27|3290.27|3288.27|121
1597811700000|2020-08-19 04:35:00|3292.27|3290.27|3292.27|3290.27|3292.27|3290.27|3291.27|3289.27|167
1597812000000|2020-08-19 04:40:00|3291.27|3289.27|3292.27|3290.27|3292.27|3290.27|3291.27|3289.27|215
1597812300000|2020-08-19 04:45:00|3291.27|3289.27|3292.27|3290.27|3292.27|3290.27|3291.27|3289.27|116
1597812600000|2020-08-19 04:50:00|3291.27|3289.27|3292.27|3290.27|3292.27|3290.27|3291.27|3289.27|11
1597812900000|2020-08-19 04:55:00|3293.27|3291.27|3292.27|3290.27|3293.27|3291.27|3292.27|3290.27|182
1597813200000|2020-08-19 05:00:00|3291.27|3289.27|3292.27|3290.27|3293.27|3291.27|3291.27|3289.27|315
1597813500000|2020-08-19 05:05:00|3293.27|3291.27|3294.27|3292.27|3294.27|3292.27|3293.27|3291.27|138
1597813800000|2020-08-19 05:10:00|3293.27|3291.27|3294.27|3292.27|3294.27|3292.27|3293.27|3291.27|183
1597814100000|2020-08-19 05:15:00|3295.27|3293.27|3295.27|3293.27|3295.27|3293.27|3294.27|3292.27|148
1597814400000|2020-08-19 05:20:00|3294.27|3292.27|3294.27|3292.27|3294.27|3292.27|3294.27|3292.27|71
1597814700000|2020-08-19 05:25:00|3293.27|3291.27|3294.27|3292.27|3294.27|3292.27|3293.27|3291.27|197
1597815000000|2020-08-19 05:30:00|3294.77|3292.77|3294.77|3292.77|3295.77|3293.77|3294.27|3292.27|639
1597815300000|2020-08-19 05:35:00|3294.27|3292.27|3292.27|3290.27|3295.27|3293.27|3291.77|3289.77|452
1597815600000|2020-08-19 05:40:00|3291.27|3289.27|3289.27|3287.27|3292.77|3290.77|3289.27|3287.27|446
1597815900000|2020-08-19 05:45:00|3289.77|3287.77|3290.27|3288.27|3291.27|3289.27|3289.27|3287.27|386
1597816200000|2020-08-19 05:50:00|3291.27|3289.27|3292.27|3290.27|3293.27|3291.27|3291.27|3289.27|281
1597816500000|2020-08-19 05:55:00|3293.27|3291.27|3293.27|3291.27|3293.27|3291.27|3293.27|3291.27|163
1597816800000|2020-08-19 06:00:00|3293.02|3291.52|3293.52|3292.02|3295.02|3293.52|3292.02|3290.52|1479
1597817100000|2020-08-19 06:05:00|3293.02|3291.52|3291.02|3289.52|3293.02|3291.52|3289.02|3287.52|1505
1597817400000|2020-08-19 06:10:00|3290.02|3288.52|3289.02|3287.52|3290.02|3288.52|3288.02|3286.52|2090
1597817700000|2020-08-19 06:15:00|3290.02|3288.52|3292.02|3290.52|3292.02|3290.52|3289.02|3287.52|488
1597818000000|2020-08-19 06:20:00|3293.02|3291.52|3291.02|3289.52|3293.02|3291.52|3291.02|3289.52|364
1597818300000|2020-08-19 06:25:00|3292.02|3290.52|3289.02|3287.52|3292.02|3290.52|3289.02|3287.52|338
1597818600000|2020-08-19 06:30:00|3288.02|3286.52|3288.02|3286.52|3290.02|3288.52|3288.02|3286.52|496
1597818900000|2020-08-19 06:35:00|3288.52|3287.02|3289.02|3287.52|3289.02|3287.52|3288.02|3286.52|816
1597819200000|2020-08-19 06:40:00|3290.02|3288.52|3287.02|3285.52|3290.02|3288.52|3287.02|3285.52|749
1597819500000|2020-08-19 06:45:00|3286.02|3284.52|3285.02|3283.52|3287.02|3285.52|3285.02|3283.52|2604
1597819800000|2020-08-19 06:50:00|3284.02|3282.52|3286.02|3284.52|3286.02|3284.52|3284.02|3282.52|2034
1597820100000|2020-08-19 06:55:00|3285.02|3283.52|3286.02|3284.52|3287.02|3285.52|3285.02|3283.52|1024
1597820400000|2020-08-19 07:00:00|3285.02|3283.52|3280.02|3278.52|3285.02|3283.52|3277.02|3275.52|12919
1597820700000|2020-08-19 07:05:00|3281.02|3279.52|3285.02|3283.52|3286.02|3284.52|3279.02|3277.52|5680
1597821000000|2020-08-19 07:10:00|3286.02|3284.52|3289.02|3287.52|3291.02|3289.52|3285.02|3283.52|4920
1597821300000|2020-08-19 07:15:00|3290.02|3288.52|3283.02|3281.52|3290.02|3288.52|3283.02|3281.52|4095
1597821600000|2020-08-19 07:20:00|3282.02|3280.52|3278.02|3276.52|3282.02|3280.52|3276.02|3274.52|6821
1597821900000|2020-08-19 07:25:00|3277.02|3275.52|3287.02|3285.52|3289.02|3287.52|3277.02|3275.52|4108
1597822200000|2020-08-19 07:30:00|3288.02|3286.52|3297.02|3295.52|3301.02|3299.52|3288.02|3286.52|11885
1597822500000|2020-08-19 07:35:00|3296.02|3294.52|3292.02|3290.52|3299.02|3297.52|3292.02|3290.52|3413
1597822800000|2020-08-19 07:40:00|3291.54|3290.04|3292.04|3290.54|3293.54|3292.04|3288.54|3287.04|3355
1597823100000|2020-08-19 07:45:00|3292.54|3291.04|3292.54|3291.04|3294.54|3293.04|3291.54|3290.04|4985
1597823400000|2020-08-19 07:50:00|3293.54|3292.04|3298.54|3297.04|3300.54|3299.04|3290.54|3289.04|3632
1597823700000|2020-08-19 07:55:00|3297.54|3296.04|3294.54|3293.04|3298.54|3297.04|3294.54|3293.04|3771
1597824000000|2020-08-19 08:00:00|3295.54|3294.04|3291.54|3290.04|3295.54|3294.04|3289.54|3288.04|3008
1597824300000|2020-08-19 08:05:00|3290.54|3289.04|3287.54|3286.04|3291.54|3290.04|3286.54|3285.04|4398
1597824600000|2020-08-19 08:10:00|3288.54|3287.04|3288.54|3287.04|3289.54|3288.04|3285.54|3284.04|6711
1597824900000|2020-08-19 08:15:00|3289.54|3288.04|3292.54|3291.04|3293.54|3292.04|3288.54|3287.04|2734
1597825200000|2020-08-19 08:20:00|3293.54|3292.04|3294.54|3293.04|3294.54|3293.04|3290.54|3289.04|3904
1597825500000|2020-08-19 08:25:00|3295.54|3294.04|3295.54|3294.04|3297.54|3296.04|3294.54|3293.04|2447
1597825800000|2020-08-19 08:30:00|3296.54|3295.04|3293.54|3292.04|3297.54|3296.04|3293.54|3292.04|6932
1597826100000|2020-08-19 08:35:00|3292.54|3291.04|3293.54|3292.04|3294.54|3293.04|3290.54|3289.04|3672
1597826400000|2020-08-19 08:40:00|3294.54|3293.04|3293.54|3292.04|3294.54|3293.04|3292.54|3291.04|1960
1597826700000|2020-08-19 08:45:00|3294.54|3293.04|3292.54|3291.04|3295.54|3294.04|3290.54|3289.04|2371
1597827000000|2020-08-19 08:50:00|3293.54|3292.04|3294.54|3293.04|3294.54|3293.04|3293.54|3292.04|1135
1597827300000|2020-08-19 08:55:00|3295.54|3294.04|3294.54|3293.04|3298.54|3297.04|3294.54|3293.04|2397
1597827600000|2020-08-19 09:00:00|3295.54|3294.04|3295.54|3294.04|3295.54|3294.04|3294.54|3293.04|3773
1597827900000|2020-08-19 09:05:00|3294.54|3293.04|3298.54|3297.04|3299.54|3298.04|3294.54|3293.04|3445
1597828200000|2020-08-19 09:10:00|3299.54|3298.04|3298.54|3297.04|3302.54|3301.04|3298.54|3297.04|2958
1597828500000|2020-08-19 09:15:00|3299.54|3298.04|3300.54|3299.04|3301.54|3300.04|3299.54|3298.04|1857
1597828800000|2020-08-19 09:20:00|3301.54|3300.04|3301.54|3300.04|3304.54|3303.04|3301.54|3300.04|7387
1597829100000|2020-08-19 09:25:00|3302.54|3301.04|3302.54|3301.04|3302.54|3301.04|3300.54|3299.04|1453
1597829400000|2020-08-19 09:30:00|3301.54|3300.04|3300.54|3299.04|3302.54|3301.04|3299.54|3298.04|1621
1597829700000|2020-08-19 09:35:00|3301.54|3300.04|3301.54|3300.04|3304.54|3303.04|3300.54|3299.04|2328
1597830000000|2020-08-19 09:40:00|3300.54|3299.04|3301.54|3300.04|3302.54|3301.04|3299.54|3298.04|1987
1597830300000|2020-08-19 09:45:00|3302.54|3301.04|3302.54|3301.04|3303.54|3302.04|3300.54|3299.04|1422
1597830600000|2020-08-19 09:50:00|3301.54|3300.04|3301.54|3300.04|3303.54|3302.04|3301.54|3300.04|2036
1597830900000|2020-08-19 09:55:00|3302.54|3301.04|3302.54|3301.04|3302.54|3301.04|3301.54|3300.04|1236
1597831200000|2020-08-19 10:00:00|3301.54|3300.04|3299.54|3298.04|3301.54|3300.04|3296.54|3295.04|2013
1597831500000|2020-08-19 10:05:00|3300.54|3299.04|3297.54|3296.04|3300.54|3299.04|3297.54|3296.04|2200
1597831800000|2020-08-19 10:10:00|3298.54|3297.04|3296.54|3295.04|3298.54|3297.04|3296.54|3295.04|1664
1597832100000|2020-08-19 10:15:00|3297.54|3296.04|3294.54|3293.04|3297.54|3296.04|3294.54|3293.04|4793
1597832400000|2020-08-19 10:20:00|3293.54|3292.04|3294.54|3293.04|3294.54|3293.04|3293.54|3292.04|5143
1597832700000|2020-08-19 10:25:00|3295.54|3294.04|3294.54|3293.04|3295.54|3294.04|3292.54|3291.04|2146
1597833000000|2020-08-19 10:30:00|3295.54|3294.04|3296.54|3295.04|3296.54|3295.04|3293.54|3292.04|1327
1597833300000|2020-08-19 10:35:00|3297.54|3296.04|3296.54|3295.04|3297.54|3296.04|3296.54|3295.04|844
1597833600000|2020-08-19 10:40:00|3297.54|3296.04|3297.54|3296.04|3298.54|3297.04|3296.54|3295.04|1338
1597833900000|2020-08-19 10:45:00|3298.54|3297.04|3298.54|3297.04|3298.54|3297.04|3297.54|3296.04|1634
1597834200000|2020-08-19 10:50:00|3299.04|3297.54|3297.54|3296.04|3299.54|3298.04|3296.54|3295.04|1762
1597834500000|2020-08-19 10:55:00|3298.54|3297.04|3298.54|3297.04|3300.54|3299.04|3298.54|3297.04|3088
1597834800000|2020-08-19 11:00:00|3299.54|3298.04|3297.54|3296.04|3299.54|3298.04|3297.54|3296.04|1505
1597835100000|2020-08-19 11:05:00|3298.54|3297.04|3298.54|3297.04|3298.54|3297.04|3297.54|3296.04|402
1597835400000|2020-08-19 11:10:00|3297.54|3296.04|3297.54|3296.04|3298.54|3297.04|3296.54|3295.04|1964
1597835700000|2020-08-19 11:15:00|3298.54|3297.04|3298.54|3297.04|3298.54|3297.04|3298.54|3297.04|378
1597836000000|2020-08-19 11:20:00|3297.54|3296.04|3298.54|3297.04|3298.54|3297.04|3297.54|3296.04|626
1597836300000|2020-08-19 11:25:00|3297.54|3296.04|3296.54|3295.04|3298.54|3297.04|3296.54|3295.04|1780
1597836600000|2020-08-19 11:30:00|3295.54|3294.04|3296.54|3295.04|3297.54|3296.04|3295.54|3294.04|1092
1597836900000|2020-08-19 11:35:00|3297.54|3296.04|3299.54|3298.04|3299.54|3298.04|3296.54|3295.04|1031
1597837200000|2020-08-19 11:40:00|3300.03|3298.53|3301.03|3299.53|3301.03|3299.53|3299.03|3297.53|1581
1597837500000|2020-08-19 11:45:00|3300.03|3298.53|3300.03|3298.53|3302.03|3300.53|3300.03|3298.53|4221
1597837800000|2020-08-19 11:50:00|3299.03|3297.53|3300.03|3298.53|3300.03|3298.53|3299.03|3297.53|1106
1597838100000|2020-08-19 11:55:00|3301.03|3299.53|3300.03|3298.53|3301.03|3299.53|3299.03|3297.53|1938
1597838400000|2020-08-19 12:00:00|3301.03|3299.53|3302.03|3300.53|3303.03|3301.53|3301.03|3299.53|2435
1597838700000|2020-08-19 12:05:00|3301.03|3299.53|3301.03|3299.53|3302.03|3300.53|3301.03|3299.53|1102
1597839000000|2020-08-19 12:10:00|3300.03|3298.53|3300.03|3298.53|3301.03|3299.53|3300.03|3298.53|1862
1597839300000|2020-08-19 12:15:00|3301.03|3299.53|3297.03|3295.53|3301.03|3299.53|3297.03|3295.53|1347
1597839600000|2020-08-19 12:20:00|3296.03|3294.53|3295.03|3293.53|3297.03|3295.53|3295.03|3293.53|2382
1597839900000|2020-08-19 12:25:00|3296.03|3294.53|3297.03|3295.53|3297.03|3295.53|3295.03|3293.53|1645
1597840200000|2020-08-19 12:30:00|3296.03|3294.53|3297.03|3295.53|3298.03|3296.53|3296.03|3294.53|1110
1597840500000|2020-08-19 12:35:00|3298.03|3296.53|3298.03|3296.53|3299.03|3297.53|3298.03|3296.53|3395
1597840800000|2020-08-19 12:40:00|3299.03|3297.53|3299.03|3297.53|3300.03|3298.53|3299.03|3297.53|3035
1597841100000|2020-08-19 12:45:00|3300.03|3298.53|3300.03|3298.53|3300.03|3298.53|3299.03|3297.53|1890
1597841400000|2020-08-19 12:50:00|3299.03|3297.53|3303.03|3301.53|3303.03|3301.53|3299.03|3297.53|1581
1597841700000|2020-08-19 12:55:00|3304.03|3302.53|3303.03|3301.53|3304.03|3302.53|3303.03|3301.53|2166
1597842000000|2020-08-19 13:00:00|3304.03|3302.53|3304.03|3302.53|3306.03|3304.53|3304.03|3302.53|4203
1597842300000|2020-08-19 13:05:00|3303.03|3301.53|3305.03|3303.53|3305.03|3303.53|3303.03|3301.53|1833
1597842600000|2020-08-19 13:10:00|3306.03|3304.53|3304.03|3302.53|3306.03|3304.53|3304.03|3302.53|4915
1597842900000|2020-08-19 13:15:00|3305.03|3303.53|3306.03|3304.53|3306.03|3304.53|3305.03|3303.53|1729
1597843200000|2020-08-19 13:20:00|3307.03|3305.53|3309.03|3307.53|3310.03|3308.53|3307.03|3305.53|3390
1597843500000|2020-08-19 13:25:00|3310.03|3308.53|3307.03|3305.53|3310.03|3308.53|3307.03|3305.53|4887
1597843800000|2020-08-19 13:30:00|3308.03|3306.53|3306.03|3304.53|3308.03|3306.53|3304.03|3302.53|4803
1597844100000|2020-08-19 13:35:00|3307.03|3305.53|3309.03|3307.53|3310.03|3308.53|3306.03|3304.53|3940
1597844400000|2020-08-19 13:40:00|3308.03|3306.53|3309.03|3307.53|3310.03|3308.53|3308.03|3306.53|6445
1597844700000|2020-08-19 13:45:00|3308.03|3306.53|3308.03|3306.53|3310.03|3308.53|3306.03|3304.53|4086
1597845000000|2020-08-19 13:50:00|3309.03|3307.53|3306.03|3304.53|3310.03|3308.53|3306.03|3304.53|5944
1597845300000|2020-08-19 13:55:00|3307.03|3305.53|3306.03|3304.53|3308.03|3306.53|3304.03|3302.53|2422
1597845600000|2020-08-19 14:00:00|3307.03|3305.53|3305.03|3303.53|3307.03|3305.53|3305.03|3303.53|4148
1597845900000|2020-08-19 14:05:00|3304.03|3302.53|3305.03|3303.53|3305.03|3303.53|3304.03|3302.53|3185
1597846200000|2020-08-19 14:10:00|3304.52|3303.02|3305.52|3304.02|3306.52|3305.02|3304.52|3303.02|2169
1597846500000|2020-08-19 14:15:00|3306.52|3305.02|3306.52|3305.02|3307.52|3306.02|3306.52|3305.02|2371
1597846800000|2020-08-19 14:20:00|3307.52|3306.02|3307.52|3306.02|3307.52|3306.02|3306.52|3305.02|1967
1597847100000|2020-08-19 14:25:00|3306.52|3305.02|3307.52|3306.02|3307.52|3306.02|3306.52|3305.02|4243
1597847400000|2020-08-19 14:30:00|3308.52|3307.02|3308.52|3307.02|3308.52|3307.02|3308.52|3307.02|4161
1597847700000|2020-08-19 14:35:00|3309.52|3308.02|3310.52|3309.02|3310.52|3309.02|3309.52|3308.02|2306
1597848000000|2020-08-19 14:40:00|3309.52|3308.02|3310.52|3309.02|3310.52|3309.02|3308.52|3307.02|3916
1597848300000|2020-08-19 14:45:00|3311.52|3310.02|3310.52|3309.02|3311.52|3310.02|3309.52|3308.02|4504
1597848600000|2020-08-19 14:50:00|3311.52|3310.02|3312.52|3311.02|3312.52|3311.02|3310.52|3309.02|3151
1597848900000|2020-08-19 14:55:00|3311.52|3310.02|3313.52|3312.02|3313.52|3312.02|3311.52|3310.02|5883
1597849200000|2020-08-19 15:00:00|3314.52|3313.02|3312.52|3311.02|3314.52|3313.02|3310.52|3309.02|6206
1597849500000|2020-08-19 15:05:00|3313.52|3312.02|3313.52|3312.02|3313.52|3312.02|3312.52|3311.02|3640
1597849800000|2020-08-19 15:10:00|3314.52|3313.02|3312.52|3311.02|3314.52|3313.02|3312.52|3311.02|3163
1597850100000|2020-08-19 15:15:00|3313.52|3312.02|3312.52|3311.02|3313.52|3312.02|3312.52|3311.02|4604
1597850400000|2020-08-19 15:20:00|3313.52|3312.02|3315.52|3314.02|3315.52|3314.02|3311.52|3310.02|8521
1597850700000|2020-08-19 15:25:00|3316.52|3315.02|3317.52|3316.02|3318.52|3317.02|3316.52|3315.02|12358
1597851000000|2020-08-19 15:30:00|3316.52|3315.02|3318.52|3317.02|3319.52|3318.02|3316.52|3315.02|40210
1597851300000|2020-08-19 15:35:00|3317.52|3316.02|3319.52|3318.02|3320.52|3319.02|3317.52|3316.02|14637
1597851600000|2020-08-19 15:40:00|3320.52|3319.02|3320.52|3319.02|3321.52|3320.02|3319.52|3318.02|8098
1597851900000|2020-08-19 15:45:00|3321.52|3320.02|3318.52|3317.02|3321.52|3320.02|3318.52|3317.02|6053
1597852200000|2020-08-19 15:50:00|3317.52|3316.02|3319.52|3318.02|3319.52|3318.02|3317.52|3316.02|3233
1597852500000|2020-08-19 15:55:00|3320.52|3319.02|3320.52|3319.02|3320.52|3319.02|3319.52|3318.02|1772
1597852800000|2020-08-19 16:00:00|3319.52|3318.02|3318.52|3317.02|3319.52|3318.02|3318.52|3317.02|2330
1597853100000|2020-08-19 16:05:00|3317.52|3316.02|3317.52|3316.02|3318.52|3317.02|3316.52|3315.02|1561
1597853400000|2020-08-19 16:10:00|3318.52|3317.02|3317.52|3316.02|3318.52|3317.02|3317.52|3316.02|780
1597853700000|2020-08-19 16:15:00|3318.52|3317.02|3317.52|3316.02|3318.52|3317.02|3317.52|3316.02|1355
1597854000000|2020-08-19 16:20:00|3318.52|3317.02|3318.52|3317.02|3318.52|3317.02|3317.52|3316.02|1491
1597854300000|2020-08-19 16:25:00|3317.52|3316.02|3317.52|3316.02|3318.52|3317.02|3317.52|3316.02|1332
1597854600000|2020-08-19 16:30:00|3316.52|3315.02|3314.52|3313.02|3316.52|3315.02|3314.52|3313.02|2575
1597854900000|2020-08-19 16:35:00|3315.52|3314.02|3314.52|3313.02|3315.52|3314.02|3314.52|3313.02|1197
1597855200000|2020-08-19 16:40:00|3313.52|3312.02|3312.52|3311.02|3313.52|3312.02|3312.52|3311.02|1580
1597855500000|2020-08-19 16:45:00|3313.52|3312.02|3312.52|3311.02|3313.52|3312.02|3312.52|3311.02|1515
1597855800000|2020-08-19 16:50:00|3313.52|3312.02|3312.52|3311.02|3313.52|3312.02|3312.52|3311.02|1048
1597856100000|2020-08-19 16:55:00|3311.52|3310.02|3311.52|3310.02|3311.52|3310.02|3311.52|3310.02|754
1597856400000|2020-08-19 17:00:00|3312.52|3311.02|3312.52|3311.02|3312.52|3311.02|3311.52|3310.02|1575
1597856700000|2020-08-19 17:05:00|3313.52|3312.02|3312.52|3311.02|3313.52|3312.02|3312.52|3311.02|899
1597857000000|2020-08-19 17:10:00|3313.52|3312.02|3315.52|3314.02|3316.02|3314.52|3313.52|3312.02|1032
1597857300000|2020-08-19 17:15:00|3314.52|3313.02|3314.52|3313.02|3315.52|3314.02|3314.52|3313.02|579
1597857600000|2020-08-19 17:20:00|3313.52|3312.02|3313.52|3312.02|3313.52|3312.02|3313.52|3312.02|413
1597857900000|2020-08-19 17:25:00|3312.52|3311.02|3311.52|3310.02|3312.52|3311.02|3311.52|3310.02|483
1597858200000|2020-08-19 17:30:00|3312.52|3311.02|3312.52|3311.02|3313.52|3312.02|3311.52|3310.02|664
1597858500000|2020-08-19 17:35:00|3313.02|3311.52|3313.52|3312.02|3313.52|3312.02|3312.52|3311.02|318
1597858800000|2020-08-19 17:40:00|3314.52|3313.02|3315.52|3314.02|3315.52|3314.02|3314.52|3313.02|747
1597859100000|2020-08-19 17:45:00|3314.52|3313.02|3315.52|3314.02|3316.02|3314.52|3314.52|3313.02|469
1597859400000|2020-08-19 17:50:00|||||||||130
1597859700000|2020-08-19 17:55:00|3314.52|3313.02|3313.52|3312.02|3314.52|3313.02|3313.52|3312.02|779
1597860000000|2020-08-19 18:00:00|3314.52|3313.02|3315.52|3314.02|3315.52|3314.02|3313.52|3312.02|909
1597860300000|2020-08-19 18:05:00|3314.52|3313.02|3316.52|3315.02|3316.52|3315.02|3310.52|3309.02|1210
1597860600000|2020-08-19 18:10:00|3315.52|3314.02|3309.52|3308.02|3316.02|3314.52|3309.52|3308.02|2510
1597860900000|2020-08-19 18:15:00|3310.02|3308.52|3309.52|3308.02|3312.52|3311.02|3309.52|3308.02|2435
1597861200000|2020-08-19 18:20:00|3310.02|3308.52|3310.52|3309.02|3312.52|3311.02|3306.52|3305.02|2559
1597861500000|2020-08-19 18:25:00|3310.02|3308.52|3308.52|3307.02|3311.52|3310.02|3306.52|3305.02|1330
1597861800000|2020-08-19 18:30:00|3309.02|3307.52|3310.52|3309.02|3310.52|3309.02|3307.52|3306.02|1115
1597862100000|2020-08-19 18:35:00|3310.02|3308.52|3306.52|3305.02|3310.52|3309.02|3306.52|3305.02|1401
1597862400000|2020-08-19 18:40:00|3307.52|3306.02|3308.52|3307.02|3309.52|3308.02|3307.52|3306.02|1782
1597862700000|2020-08-19 18:45:00|3309.52|3308.02|3310.02|3308.52|3311.52|3310.02|3309.52|3308.02|1491
1597863000000|2020-08-19 18:50:00|3310.52|3309.02|3311.52|3310.02|3313.52|3312.02|3310.52|3309.02|1811
1597863300000|2020-08-19 18:55:00|3310.52|3309.02|3311.52|3310.02|3313.52|3312.02|3310.52|3309.02|1290
1597863600000|2020-08-19 19:00:00|3310.52|3309.02|3311.52|3310.02|3313.02|3311.52|3310.52|3309.02|740
1597863900000|2020-08-19 19:05:00|3312.02|3310.52|3312.52|3311.02|3313.52|3312.02|3311.52|3310.02|756
1597864200000|2020-08-19 19:10:00|3311.52|3310.02|3309.52|3308.02|3312.52|3311.02|3309.52|3308.02|397
1597864500000|2020-08-19 19:15:00|3310.02|3308.52|3308.52|3307.02|3311.02|3309.52|3308.52|3307.02|1055
1597864800000|2020-08-19 19:20:00|3309.02|3307.52|3305.52|3304.02|3309.52|3308.02|3305.52|3304.02|1152
1597865100000|2020-08-19 19:25:00|3306.02|3304.52|3306.52|3305.02|3307.52|3306.02|3304.52|3303.02|1139
1597865400000|2020-08-19 19:30:00|3305.52|3304.02|3305.52|3304.02|3307.52|3306.02|3305.52|3304.02|550
1597865700000|2020-08-19 19:35:00|3306.52|3305.02|3305.52|3304.02|3307.52|3306.02|3305.52|3304.02|995
1597866000000|2020-08-19 19:40:00|3304.52|3303.02|3307.52|3306.02|3307.52|3306.02|3303.52|3302.02|842
1597866300000|2020-08-19 19:45:00|3306.52|3305.02|3302.52|3301.02|3306.52|3305.02|3301.52|3300.02|1488
1597866600000|2020-08-19 19:50:00|3301.52|3300.02|3303.52|3302.02|3304.52|3303.02|3300.52|3299.02|1740
1597866900000|2020-08-19 19:55:00|3302.52|3301.02|3303.52|3302.02|3305.52|3304.02|3302.52|3301.02|3563
1597867200000|2020-08-19 20:00:00|3305.27|3302.27|3304.57|3301.57|3305.27|3302.27|3302.57|3299.57|75
1597867500000|2020-08-19 20:05:00|3304.47|3301.47|3307.27|3304.27|3308.27|3305.27|3304.07|3301.07|0
1597867800000|2020-08-19 20:10:00|3306.97|3303.97|3306.37|3303.37|3308.27|3305.27|3306.07|3303.07|0
1597868100000|2020-08-19 20:15:00|3306.27|3303.27|3305.87|3302.87|3306.47|3303.47|3305.87|3302.87|0
1597868400000|2020-08-19 20:20:00|3305.77|3302.77|3306.17|3303.17|3306.27|3303.27|3305.67|3302.67|0
1597868700000|2020-08-19 20:25:00|3306.27|3303.27|3306.07|3303.07|3306.27|3303.27|3305.97|3302.97|0
1597869000000|2020-08-19 20:30:00|3304.87|3301.87|3303.47|3300.47|3305.37|3302.37|3303.47|3300.47|0
1597869300000|2020-08-19 20:35:00|3303.67|3300.67|3303.67|3300.67|3304.17|3301.17|3302.97|3299.97|0
1597869600000|2020-08-19 20:40:00|3303.97|3300.97|3303.47|3300.47|3303.97|3300.97|3302.97|3299.97|0
1597869900000|2020-08-19 20:45:00|3303.67|3300.67|3304.47|3301.47|3304.67|3301.67|3303.67|3300.67|0
1597870200000|2020-08-19 20:50:00|3304.17|3301.17|3302.67|3299.67|3304.67|3301.67|3302.47|3299.47|0
1597870500000|2020-08-19 20:55:00|3302.97|3299.97|3303.17|3300.17|3303.67|3300.67|3302.47|3299.47|0
1597870800000|2020-08-19 21:00:00|3303.07|3300.07|3303.07|3300.07|3303.17|3300.17|3302.97|3299.97|0
1597871100000|2020-08-19 21:05:00|3302.97|3299.97|3302.97|3299.97|3303.07|3300.07|3302.97|3299.97|0
1597871400000|2020-08-19 21:10:00|3302.87|3299.87|3302.87|3299.87|3302.87|3299.87|3302.87|3299.87|0
1597871700000|2020-08-19 21:15:00|3302.67|3299.67|3302.47|3299.47|3302.87|3299.87|3302.47|3299.47|0
1597872000000|2020-08-19 21:20:00|3302.37|3299.37|3302.97|3299.97|3303.17|3300.17|3302.37|3299.37|0
1597872300000|2020-08-19 21:25:00|3303.07|3300.07|3303.27|3300.27|3303.37|3300.37|3302.87|3299.87|0
1597872600000|2020-08-19 21:30:00|3303.57|3300.57|3305.27|3302.27|3305.47|3302.47|3303.47|3300.47|0
1597872900000|2020-08-19 21:35:00|3305.47|3302.47|3305.47|3302.47|3305.67|3302.67|3305.27|3302.27|0
1597873200000|2020-08-19 21:40:00|3305.67|3302.67|3305.47|3302.47|3305.67|3302.67|3305.37|3302.37|0
1597873500000|2020-08-19 21:45:00|3305.27|3302.27|3305.97|3302.97|3305.97|3302.97|3305.07|3302.07|0
1597873800000|2020-08-19 21:50:00|3305.87|3302.87|3306.77|3303.77|3306.77|3303.77|3305.87|3302.87|0
1597874100000|2020-08-19 21:55:00|3306.57|3303.57|3306.27|3303.27|3306.87|3303.87|3306.17|3303.17|0
1597874400000|2020-08-19 22:00:00|3304.67|3301.67|3305.57|3302.57|3306.07|3303.07|3304.27|3301.27|0
1597874700000|2020-08-19 22:05:00|3305.87|3302.87|3305.87|3302.87|3305.87|3302.87|3304.87|3301.87|0
1597875000000|2020-08-19 22:10:00|3305.57|3302.57|3306.07|3303.07|3306.07|3303.07|3305.37|3302.37|0
1597875600000|2020-08-19 22:20:00|3305.87|3302.87|3305.87|3302.87|3305.97|3302.97|3305.57|3302.57|0
1597875900000|2020-08-19 22:25:00|3306.07|3303.07|3305.37|3302.37|3306.07|3303.07|3305.07|3302.07|0
1597876200000|2020-08-19 22:30:00|3305.57|3302.57|3305.57|3302.57|3305.87|3302.87|3305.07|3302.07|0
1597876500000|2020-08-19 22:35:00|3305.87|3302.87|3305.87|3302.87|3306.07|3303.07|3305.87|3302.87|0
1597876800000|2020-08-19 22:40:00|3305.57|3302.57|3305.37|3302.37|3305.57|3302.57|3305.07|3302.07|0
1597877100000|2020-08-19 22:45:00|3305.07|3302.07|3305.57|3302.57|3305.57|3302.57|3304.87|3301.87|0
1597877400000|2020-08-19 22:50:00|3305.37|3302.37|3305.37|3302.37|3305.57|3302.57|3305.07|3302.07|0
1597877700000|2020-08-19 22:55:00|3305.07|3302.07|3304.07|3301.07|3305.07|3302.07|3303.87|3300.87|0
1597878000000|2020-08-19 23:00:00|3303.97|3300.97|3303.87|3300.87|3304.87|3301.87|3303.87|3300.87|0
1597878300000|2020-08-19 23:05:00|3304.07|3301.07|3303.37|3300.37|3304.07|3301.07|3303.17|3300.17|0
1597878600000|2020-08-19 23:10:00|3303.47|3300.47|3302.87|3299.87|3303.67|3300.67|3302.17|3299.17|0
1597878900000|2020-08-19 23:15:00|3302.67|3299.67|3303.37|3300.37|3303.67|3300.67|3302.37|3299.37|0
1597879200000|2020-08-19 23:20:00|3303.17|3300.17|3303.37|3300.37|3303.87|3300.87|3303.17|3300.17|0
1597879500000|2020-08-19 23:25:00|3303.17|3300.17|3301.87|3298.87|3303.37|3300.37|3301.87|3298.87|0
1597879800000|2020-08-19 23:30:00|3302.17|3299.17|3299.17|3296.17|3302.17|3299.17|3298.47|3295.47|0
1597880100000|2020-08-19 23:35:00|3299.47|3296.47|3299.17|3296.17|3300.17|3297.17|3298.97|3295.97|0
1597880400000|2020-08-19 23:40:00|3299.47|3296.47|3299.47|3296.47|3299.97|3296.97|3298.87|3295.87|0
1597880700000|2020-08-19 23:45:00|3299.37|3296.37|3299.97|3296.97|3300.17|3297.17|3299.17|3296.17|0
1597881000000|2020-08-19 23:50:00|3299.67|3296.67|3298.97|3295.97|3299.67|3296.67|3297.27|3294.27|0
1597881300000|2020-08-19 23:55:00|3298.77|3295.77|3298.47|3295.47|3298.77|3295.77|3297.97|3294.97|0
1597881600000|2020-08-20 00:00:00|3298.77|3295.77|3295.97|3292.97|3298.97|3295.97|3295.27|3292.27|0
1597881900000|2020-08-20 00:05:00|3295.77|3292.77|3294.27|3291.27|3295.97|3292.97|3294.27|3291.27|0
1597882200000|2020-08-20 00:10:00|3293.77|3290.77|3294.77|3291.77|3295.67|3292.67|3293.57|3290.57|0
1597882500000|2020-08-20 00:15:00|3294.97|3291.97|3292.77|3290.77|3295.77|3293.77|3292.77|3290.77|810
1597882800000|2020-08-20 00:20:00|3293.77|3291.77|3294.77|3292.77|3294.77|3292.77|3293.77|3291.77|141
1597883100000|2020-08-20 00:25:00|3293.77|3291.77|3293.77|3291.77|3295.77|3293.77|3292.77|3290.77|279
1597883400000|2020-08-20 00:30:00|3293.27|3291.27|3297.77|3295.77|3297.77|3295.77|3292.77|3290.77|424
1597883700000|2020-08-20 00:35:00|3298.77|3296.77|3294.77|3292.77|3298.77|3296.77|3294.77|3292.77|328
1597884000000|2020-08-20 00:40:00|3295.77|3293.77|3294.77|3292.77|3296.77|3294.77|3293.77|3291.77|166
1597884300000|2020-08-20 00:45:00|3294.27|3292.27|3292.77|3290.77|3294.77|3292.77|3290.77|3288.77|182
1597884600000|2020-08-20 00:50:00|3292.27|3290.27|3290.77|3288.77|3294.77|3292.77|3290.77|3288.77|146
1597884900000|2020-08-20 00:55:00|3291.27|3289.27|3292.77|3290.77|3292.77|3290.77|3290.27|3288.27|222
1597885200000|2020-08-20 01:00:00|3293.27|3291.27|3291.77|3289.77|3293.27|3291.27|3289.77|3287.77|331
1597885500000|2020-08-20 01:05:00|3291.27|3289.27|3291.77|3289.77|3291.77|3289.77|3290.77|3288.77|61
1597885800000|2020-08-20 01:10:00|3291.27|3289.27|3287.77|3285.77|3291.77|3289.77|3286.77|3284.77|449
1597886100000|2020-08-20 01:15:00|3287.27|3285.27|3287.77|3285.77|3289.77|3287.77|3286.77|3284.77|617
1597886400000|2020-08-20 01:20:00|3286.77|3284.77|3283.77|3281.77|3287.77|3285.77|3283.77|3281.77|520
1597886700000|2020-08-20 01:25:00|3283.27|3281.27|3284.77|3282.77|3284.77|3282.77|3282.77|3280.77|384
1597887000000|2020-08-20 01:30:00|3284.27|3282.27|3281.77|3279.77|3284.77|3282.77|3281.77|3279.77|549
1597887300000|2020-08-20 01:35:00|3280.77|3278.77|3282.77|3280.77|3283.77|3281.77|3280.77|3278.77|436
1597887600000|2020-08-20 01:40:00|3283.27|3281.27|3281.77|3279.77|3283.27|3281.27|3281.27|3279.27|305
1597887900000|2020-08-20 01:45:00|3281.27|3279.27|3280.77|3278.77|3283.27|3281.27|3279.77|3277.77|371
1597888200000|2020-08-20 01:50:00|3280.27|3278.27|3280.77|3278.77|3281.77|3279.77|3278.77|3276.77|352
1597888500000|2020-08-20 01:55:00|3280.27|3278.27|3279.77|3277.77|3280.77|3278.77|3279.77|3277.77|175
1597888800000|2020-08-20 02:00:00|3278.77|3276.77|3279.77|3277.77|3279.77|3277.77|3278.77|3276.77|385
1597889100000|2020-08-20 02:05:00|3278.77|3276.77|3278.77|3276.77|3279.77|3277.77|3278.77|3276.77|304
1597889400000|2020-08-20 02:10:00|3278.27|3276.27|3278.77|3276.77|3278.77|3276.77|3277.77|3275.77|79
1597889700000|2020-08-20 02:15:00|3277.77|3275.77|3279.77|3277.77|3279.77|3277.77|3277.77|3275.77|125
1597890000000|2020-08-20 02:20:00|3278.77|3276.77|3277.27|3275.27|3278.77|3276.77|3276.77|3274.77|725
1597890300000|2020-08-20 02:25:00|3276.77|3274.77|3274.77|3272.77|3277.27|3275.27|3274.77|3272.77|1018
1597890600000|2020-08-20 02:30:00|3273.77|3271.77|3264.77|3262.77|3273.77|3271.77|3262.77|3260.77|2680
1597890900000|2020-08-20 02:35:00|3263.77|3261.77|3264.77|3262.77|3266.77|3264.77|3263.77|3261.77|426
1597891200000|2020-08-20 02:40:00|3264.27|3262.27|3263.77|3261.77|3264.77|3262.77|3262.77|3260.77|256
1597891500000|2020-08-20 02:45:00|3264.27|3262.27|3264.77|3262.77|3264.77|3262.77|3263.77|3261.77|495
1597891800000|2020-08-20 02:50:00|3263.77|3261.77|3265.77|3263.77|3266.27|3264.27|3263.77|3261.77|288
1597892100000|2020-08-20 02:55:00|3265.27|3263.27|3267.77|3265.77|3267.77|3265.77|3265.27|3263.27|58
1597892400000|2020-08-20 03:00:00|3266.77|3264.77|3268.77|3266.77|3268.77|3266.77|3266.77|3264.77|447
1597892700000|2020-08-20 03:05:00|3268.27|3266.27|3266.77|3264.77|3268.77|3266.77|3266.27|3264.27|62
1597893000000|2020-08-20 03:10:00|3266.27|3264.27|3267.77|3265.77|3267.77|3265.77|3265.27|3263.27|244
1597893300000|2020-08-20 03:15:00|3266.77|3264.77|3265.77|3263.77|3267.77|3265.77|3265.77|3263.77|117
1597893600000|2020-08-20 03:20:00|3265.27|3263.27|3266.77|3264.77|3266.77|3264.77|3263.77|3261.77|433
1597893900000|2020-08-20 03:25:00|3267.77|3265.77|3269.77|3267.77|3270.77|3268.77|3267.27|3265.27|630
1597894200000|2020-08-20 03:30:00|3268.77|3266.77|3268.27|3266.27|3268.77|3266.77|3267.77|3265.77|182
1597894500000|2020-08-20 03:35:00|3268.77|3266.77|3269.77|3267.77|3270.77|3268.77|3268.77|3266.77|298
1597894800000|2020-08-20 03:40:00|3270.77|3268.77|3270.27|3268.27|3270.77|3268.77|3269.77|3267.77|243
1597895100000|2020-08-20 03:45:00|3269.77|3267.77|3269.77|3267.77|3270.77|3268.77|3269.77|3267.77|447
1597895400000|2020-08-20 03:50:00|3269.27|3267.27|3269.77|3267.77|3269.77|3267.77|3268.27|3266.27|154
1597895700000|2020-08-20 03:55:00|3270.27|3268.27|3273.77|3271.77|3273.77|3271.77|3270.27|3268.27|206
1597896000000|2020-08-20 04:00:00|3272.77|3270.77|3273.77|3271.77|3273.77|3271.77|3272.77|3270.77|121
1597896300000|2020-08-20 04:05:00|||||||||12
1597896600000|2020-08-20 04:10:00|3272.77|3270.77|3274.27|3272.27|3274.77|3272.77|3272.77|3270.77|392
1597896900000|2020-08-20 04:15:00|3273.77|3271.77|3272.77|3270.77|3274.77|3272.77|3272.77|3270.77|205
1597897200000|2020-08-20 04:20:00|3271.77|3269.77|3271.77|3269.77|3272.77|3270.77|3271.77|3269.77|118
1597897500000|2020-08-20 04:25:00|3272.77|3270.77|3273.77|3271.77|3273.77|3271.77|3271.77|3269.77|207
1597897800000|2020-08-20 04:30:00|3272.77|3270.77|3272.77|3270.77|3273.77|3271.77|3272.77|3270.77|129
1597898100000|2020-08-20 04:35:00|3271.77|3269.77|3270.77|3268.77|3272.77|3270.77|3270.77|3268.77|386
1597898400000|2020-08-20 04:40:00|3271.77|3269.77|3273.27|3271.27|3273.77|3271.77|3270.77|3268.77|386
1597898700000|2020-08-20 04:45:00|3272.77|3270.77|3273.77|3271.77|3273.77|3271.77|3272.77|3270.77|172
1597899000000|2020-08-20 04:50:00|3272.77|3270.77|3270.77|3268.77|3272.77|3270.77|3269.77|3267.77|207
1597899300000|2020-08-20 04:55:00|3269.77|3267.77|3271.27|3269.27|3272.77|3270.77|3269.77|3267.77|332
1597899600000|2020-08-20 05:00:00|3270.77|3268.77|3273.77|3271.77|3273.77|3271.77|3269.77|3267.77|472
1597899900000|2020-08-20 05:05:00|3274.27|3272.27|3276.77|3274.77|3276.77|3274.77|3274.27|3272.27|426
1597900200000|2020-08-20 05:10:00|3276.27|3274.27|3275.77|3273.77|3276.77|3274.77|3274.77|3272.77|191
1597900500000|2020-08-20 05:15:00|3274.77|3272.77|3275.77|3273.77|3275.77|3273.77|3273.77|3271.77|142
1597900800000|2020-08-20 05:20:00|3276.77|3274.77|3274.77|3272.77|3277.77|3275.77|3274.77|3272.77|283
1597901100000|2020-08-20 05:25:00|3275.77|3273.77|3272.77|3270.77|3275.77|3273.77|3272.77|3270.77|337
1597901400000|2020-08-20 05:30:00|3273.27|3271.27|3273.77|3271.77|3274.77|3272.77|3272.77|3270.77|716
1597901700000|2020-08-20 05:35:00|3274.27|3272.27|3273.77|3271.77|3274.27|3272.27|3272.77|3270.77|340
1597902000000|2020-08-20 05:40:00|3273.27|3271.27|3269.77|3267.77|3273.77|3271.77|3267.77|3265.77|908
1597902300000|2020-08-20 05:45:00|3268.77|3266.77|3270.77|3268.77|3270.77|3268.77|3267.77|3265.77|557
1597902600000|2020-08-20 05:50:00|3271.77|3269.77|3271.77|3269.77|3272.77|3270.77|3271.77|3269.77|684
1597902900000|2020-08-20 05:55:00|3271.27|3269.27|3272.77|3270.77|3272.77|3270.77|3267.77|3265.77|1039
1597903200000|2020-08-20 06:00:00|3272.52|3271.02|3272.52|3271.02|3273.52|3272.02|3270.52|3269.02|3339
1597903500000|2020-08-20 06:05:00|3273.02|3271.52|3274.52|3273.02|3275.52|3274.02|3271.52|3270.02|3783
1597903800000|2020-08-20 06:10:00|3275.52|3274.02|3276.52|3275.02|3276.52|3275.02|3273.52|3272.02|1868
1597904100000|2020-08-20 06:15:00|3277.52|3276.02|3278.52|3277.02|3278.52|3277.02|3275.52|3274.02|982
1597904400000|2020-08-20 06:20:00|3278.02|3276.52|3276.52|3275.02|3278.52|3277.02|3276.52|3275.02|822
1597904700000|2020-08-20 06:25:00|3277.52|3276.02|3277.52|3276.02|3277.52|3276.02|3275.52|3274.02|885
1597905000000|2020-08-20 06:30:00|3276.52|3275.02|3280.52|3279.02|3281.52|3280.02|3276.52|3275.02|2194
1597905300000|2020-08-20 06:35:00|3281.52|3280.02|3281.52|3280.02|3282.52|3281.02|3280.52|3279.02|1860
1597905600000|2020-08-20 06:40:00|3282.52|3281.02|3281.52|3280.02|3282.52|3281.02|3280.52|3279.02|1312
1597905900000|2020-08-20 06:45:00|3280.52|3279.02|3278.52|3277.02|3280.52|3279.02|3277.52|3276.02|2239
1597906200000|2020-08-20 06:50:00|3279.52|3278.02|3283.52|3282.02|3283.52|3282.02|3278.52|3277.02|2470
1597906500000|2020-08-20 06:55:00|3282.52|3281.02|3280.52|3279.02|3282.52|3281.02|3279.52|3278.02|2863
1597906800000|2020-08-20 07:00:00|3281.52|3280.02|3272.52|3271.02|3282.52|3281.02|3270.52|3269.02|12099
1597907100000|2020-08-20 07:05:00|3271.52|3270.02|3276.52|3275.02|3279.52|3278.02|3269.52|3268.02|11662
1597907400000|2020-08-20 07:10:00|3276.02|3274.52|3271.52|3270.02|3278.52|3277.02|3270.52|3269.02|9322
1597907700000|2020-08-20 07:15:00|3270.52|3269.02|3270.52|3269.02|3273.52|3272.02|3268.52|3267.02|8510
1597908000000|2020-08-20 07:20:00|3271.52|3270.02|3279.52|3278.02|3281.52|3280.02|3270.52|3269.02|9206
1597908300000|2020-08-20 07:25:00|3278.52|3277.02|3275.52|3274.02|3279.52|3278.02|3273.52|3272.02|6384
1597908600000|2020-08-20 07:30:00|3276.52|3275.02|3279.52|3278.02|3280.52|3279.02|3274.52|3273.02|8450
1597908900000|2020-08-20 07:35:00|3280.52|3279.02|3286.52|3285.02|3288.52|3287.02|3278.52|3277.02|11628
1597909200000|2020-08-20 07:40:00|3286.74|3285.24|3285.74|3284.24|3290.74|3289.24|3284.74|3283.24|6122
1597909500000|2020-08-20 07:45:00|3286.24|3284.74|3280.74|3279.24|3291.74|3290.24|3280.74|3279.24|7562
1597909800000|2020-08-20 07:50:00|3279.74|3278.24|3279.74|3278.24|3280.74|3279.24|3275.74|3274.24|5996
1597910100000|2020-08-20 07:55:00|3280.74|3279.24|3275.74|3274.24|3280.74|3279.24|3275.74|3274.24|4534
1597910400000|2020-08-20 08:00:00|3274.74|3273.24|3277.74|3276.24|3277.74|3276.24|3273.74|3272.24|5312
1597910700000|2020-08-20 08:05:00|3276.74|3275.24|3275.74|3274.24|3276.74|3275.24|3273.74|3272.24|4815
1597911000000|2020-08-20 08:10:00|3274.74|3273.24|3273.74|3272.24|3275.74|3274.24|3272.74|3271.24|3423
1597911300000|2020-08-20 08:15:00|3272.74|3271.24|3268.74|3267.24|3272.74|3271.24|3266.74|3265.24|12099
1597911600000|2020-08-20 08:20:00|3269.74|3268.24|3262.74|3261.24|3269.74|3268.24|3262.74|3261.24|7241
1597911900000|2020-08-20 08:25:00|3261.74|3260.24|3259.74|3258.24|3261.74|3260.24|3257.74|3256.24|18940
1597912200000|2020-08-20 08:30:00|3258.74|3257.24|3260.74|3259.24|3262.74|3261.24|3258.74|3257.24|8476
1597912500000|2020-08-20 08:35:00|3259.74|3258.24|3265.74|3264.24|3267.74|3266.24|3258.74|3257.24|6238
1597912800000|2020-08-20 08:40:00|3264.74|3263.24|3265.74|3264.24|3265.74|3264.24|3262.74|3261.24|6838
1597913100000|2020-08-20 08:45:00|3264.74|3263.24|3266.74|3265.24|3267.74|3266.24|3264.74|3263.24|3367
1597913400000|2020-08-20 08:50:00|3265.74|3264.24|3268.74|3267.24|3269.74|3268.24|3265.74|3264.24|5531
1597913700000|2020-08-20 08:55:00|3269.74|3268.24|3271.74|3270.24|3275.74|3274.24|3267.74|3266.24|9041
1597914000000|2020-08-20 09:00:00|3270.74|3269.24|3270.74|3269.24|3272.74|3271.24|3269.74|3268.24|4827
1597914300000|2020-08-20 09:05:00|3271.74|3270.24|3272.74|3271.24|3273.74|3272.24|3270.74|3269.24|3210
1597914600000|2020-08-20 09:10:00|3273.74|3272.24|3271.74|3270.24|3275.74|3274.24|3271.74|3270.24|3616
1597914900000|2020-08-20 09:15:00|3272.74|3271.24|3270.74|3269.24|3272.74|3271.24|3269.74|3268.24|3347
1597915200000|2020-08-20 09:20:00|3269.74|3268.24|3268.74|3267.24|3269.74|3268.24|3267.74|3266.24|4018
1597915500000|2020-08-20 09:25:00|3269.74|3268.24|3273.74|3272.24|3273.74|3272.24|3269.74|3268.24|2440
1597915800000|2020-08-20 09:30:00|3273.24|3271.74|3274.74|3273.24|3274.74|3273.24|3272.74|3271.24|2160
1597916100000|2020-08-20 09:35:00|3275.24|3273.74|3274.24|3272.74|3275.74|3274.24|3272.74|3271.24|3485
1597916400000|2020-08-20 09:40:00|3274.74|3273.24|3275.74|3274.24|3277.74|3276.24|3274.74|3273.24|6990
1597916700000|2020-08-20 09:45:00|3274.74|3273.24|3275.74|3274.24|3276.24|3274.74|3274.74|3273.24|3837
1597917000000|2020-08-20 09:50:00|3276.74|3275.24|3274.74|3273.24|3278.74|3277.24|3274.74|3273.24|6065
1597917300000|2020-08-20 09:55:00|3275.74|3274.24|3274.74|3273.24|3276.74|3275.24|3273.74|3272.24|20235
1597917600000|2020-08-20 10:00:00|3275.74|3274.24|3274.74|3273.24|3277.74|3276.24|3274.74|3273.24|4619
1597917900000|2020-08-20 10:05:00|3273.74|3272.24|3274.74|3273.24|3274.74|3273.24|3272.74|3271.24|1248
1597918200000|2020-08-20 10:10:00|3275.24|3273.74|3276.74|3275.24|3276.74|3275.24|3274.74|3273.24|3079
1597918500000|2020-08-20 10:15:00|3277.74|3276.24|3283.74|3282.24|3284.74|3283.24|3277.74|3276.24|8925
1597918800000|2020-08-20 10:20:00|3283.24|3281.74|3287.74|3286.24|3288.74|3287.24|3283.24|3281.74|6217
1597919100000|2020-08-20 10:25:00|3286.74|3285.24|3284.74|3283.24|3288.74|3287.24|3284.74|3283.24|8374
1597919400000|2020-08-20 10:30:00|3285.74|3284.24|3286.74|3285.24|3288.74|3287.24|3285.74|3284.24|3026
1597919700000|2020-08-20 10:35:00|3285.74|3284.24|3285.74|3284.24|3285.74|3284.24|3284.74|3283.24|1924
1597920000000|2020-08-20 10:40:00|3284.74|3283.24|3283.74|3282.24|3285.74|3284.24|3283.74|3282.24|2271
1597920300000|2020-08-20 10:45:00|3284.74|3283.24|3283.74|3282.24|3284.74|3283.24|3282.74|3281.24|2441
1597920600000|2020-08-20 10:50:00|3282.74|3281.24|3290.74|3289.24|3290.74|3289.24|3282.74|3281.24|5081
1597920900000|2020-08-20 10:55:00|3291.74|3290.24|3288.74|3287.24|3291.74|3290.24|3288.74|3287.24|4674
1597921200000|2020-08-20 11:00:00|3289.74|3288.24|3288.74|3287.24|3290.74|3289.24|3288.74|3287.24|6136
1597921500000|2020-08-20 11:05:00|3287.74|3286.24|3286.74|3285.24|3288.74|3287.24|3285.74|3284.24|10645
1597921800000|2020-08-20 11:10:00|3285.74|3284.24|3287.74|3286.24|3288.74|3287.24|3285.74|3284.24|5269
1597922100000|2020-08-20 11:15:00|3286.74|3285.24|3283.74|3282.24|3287.74|3286.24|3283.74|3282.24|2185
1597922400000|2020-08-20 11:20:00|3284.24|3282.74|3281.74|3280.24|3284.74|3283.24|3280.74|3279.24|2529
1597922700000|2020-08-20 11:25:00|3280.74|3279.24|3281.74|3280.24|3281.74|3280.24|3280.74|3279.24|1986
1597923000000|2020-08-20 11:30:00|3280.74|3279.24|3281.74|3280.24|3282.74|3281.24|3280.74|3279.24|7044
1597923300000|2020-08-20 11:35:00|3281.24|3279.74|3280.74|3279.24|3283.74|3282.24|3280.24|3278.74|3463
1597923600000|2020-08-20 11:40:00|3280.56|3279.06|3280.56|3279.06|3281.56|3280.06|3279.56|3278.06|953
1597923900000|2020-08-20 11:45:00|3281.56|3280.06|3280.56|3279.06|3283.56|3282.06|3280.56|3279.06|822
1597924200000|2020-08-20 11:50:00|3281.56|3280.06|3275.56|3274.06|3281.56|3280.06|3275.56|3274.06|5124
1597924500000|2020-08-20 11:55:00|3276.56|3275.06|3275.56|3274.06|3277.56|3276.06|3273.56|3272.06|2227
1597924800000|2020-08-20 12:00:00|3276.56|3275.06|3276.56|3275.06|3277.56|3276.06|3275.56|3274.06|1334
1597925100000|2020-08-20 12:05:00|3277.56|3276.06|3274.56|3273.06|3278.56|3277.06|3272.56|3271.06|3430
1597925400000|2020-08-20 12:10:00|3273.56|3272.06|3273.56|3272.06|3274.56|3273.06|3271.56|3270.06|5384
1597925700000|2020-08-20 12:15:00|3272.56|3271.06|3271.56|3270.06|3273.56|3272.06|3271.56|3270.06|3154
1597926000000|2020-08-20 12:20:00|3270.56|3269.06|3272.56|3271.06|3274.56|3273.06|3270.56|3269.06|2973
1597926300000|2020-08-20 12:25:00|3273.56|3272.06|3276.56|3275.06|3276.56|3275.06|3272.56|3271.06|3626
1597926600000|2020-08-20 12:30:00|3275.56|3274.06|3271.56|3270.06|3275.56|3274.06|3270.56|3269.06|4623
1597926900000|2020-08-20 12:35:00|3272.56|3271.06|3273.06|3271.56|3273.56|3272.06|3271.56|3270.06|3119
1597927200000|2020-08-20 12:40:00|3272.56|3271.06|3274.56|3273.06|3274.56|3273.06|3272.56|3271.06|2206
1597927500000|2020-08-20 12:45:00|3273.56|3272.06|3274.56|3273.06|3274.56|3273.06|3273.56|3272.06|859
1597927800000|2020-08-20 12:50:00|3275.56|3274.06|3272.56|3271.06|3275.56|3274.06|3271.56|3270.06|1501
1597928100000|2020-08-20 12:55:00|3273.56|3272.06|3274.56|3273.06|3275.56|3274.06|3271.56|3270.06|3375
1597928400000|2020-08-20 13:00:00|3273.56|3272.06|3274.56|3273.06|3275.56|3274.06|3271.56|3270.06|2715
1597928700000|2020-08-20 13:05:00|3275.56|3274.06|3273.56|3272.06|3275.56|3274.06|3272.56|3271.06|1304
1597929000000|2020-08-20 13:10:00|3272.56|3271.06|3270.56|3269.06|3272.56|3271.06|3270.56|3269.06|8384
1597929300000|2020-08-20 13:15:00|3271.56|3270.06|3270.56|3269.06|3272.56|3271.06|3269.56|3268.06|9725
1597929600000|2020-08-20 13:20:00|3271.56|3270.06|3270.56|3269.06|3272.56|3271.06|3270.56|3269.06|3798
1597929900000|2020-08-20 13:25:00|3271.56|3270.06|3271.56|3270.06|3271.56|3270.06|3270.56|3269.06|7526
1597930200000|2020-08-20 13:30:00|3270.56|3269.06|3272.56|3271.06|3272.56|3271.06|3268.56|3267.06|9185
1597930500000|2020-08-20 13:35:00|3273.56|3272.06|3273.56|3272.06|3275.56|3274.06|3272.56|3271.06|4199
1597930800000|2020-08-20 13:40:00|3272.56|3271.06|3271.56|3270.06|3273.56|3272.06|3267.56|3266.06|6391
1597931100000|2020-08-20 13:45:00|3270.56|3269.06|3271.56|3270.06|3273.56|3272.06|3270.56|3269.06|3711
1597931400000|2020-08-20 13:50:00|3272.56|3271.06|3275.56|3274.06|3276.56|3275.06|3271.56|3270.06|7919
1597931700000|2020-08-20 13:55:00|3274.56|3273.06|3274.56|3273.06|3275.56|3274.06|3273.56|3272.06|4823
1597932000000|2020-08-20 14:00:00|3273.56|3272.06|3269.56|3268.06|3274.56|3273.06|3269.56|3268.06|13455
1597932300000|2020-08-20 14:05:00|3270.56|3269.06|3269.56|3268.06|3270.56|3269.06|3266.56|3265.06|10648
1597932600000|2020-08-20 14:10:00|3269.66|3268.16|3268.66|3267.16|3270.66|3269.16|3266.66|3265.16|6687
1597932900000|2020-08-20 14:15:00|3269.66|3268.16|3274.66|3273.16|3275.66|3274.16|3268.66|3267.16|4869
1597933200000|2020-08-20 14:20:00|3275.16|3273.66|3275.66|3274.16|3276.66|3275.16|3273.66|3272.16|5223
1597933500000|2020-08-20 14:25:00|3276.66|3275.16|3276.66|3275.16|3278.66|3277.16|3275.66|3274.16|4559
1597933800000|2020-08-20 14:30:00|3277.66|3276.16|3276.66|3275.16|3278.66|3277.16|3275.66|3274.16|5827
1597934100000|2020-08-20 14:35:00|3277.66|3276.16|3277.66|3276.16|3280.66|3279.16|3276.66|3275.16|5043
1597934400000|2020-08-20 14:40:00|3276.66|3275.16|3275.66|3274.16|3277.66|3276.16|3274.66|3273.16|6129
1597934700000|2020-08-20 14:45:00|3276.66|3275.16|3278.66|3277.16|3278.66|3277.16|3274.66|3273.16|5708
1597935000000|2020-08-20 14:50:00|3279.66|3278.16|3277.66|3276.16|3280.66|3279.16|3277.66|3276.16|1907
1597935300000|2020-08-20 14:55:00|3276.66|3275.16|3275.66|3274.16|3277.66|3276.16|3274.66|3273.16|6700
1597935600000|2020-08-20 15:00:00|3274.66|3273.16|3274.66|3273.16|3275.66|3274.16|3273.66|3272.16|5495
1597935900000|2020-08-20 15:05:00|3273.66|3272.16|3270.66|3269.16|3273.66|3272.16|3269.66|3268.16|7603
1597936200000|2020-08-20 15:10:00|3271.66|3270.16|3269.66|3268.16|3271.66|3270.16|3269.66|3268.16|6514
1597936500000|2020-08-20 15:15:00|3270.66|3269.16|3269.66|3268.16|3271.66|3270.16|3269.66|3268.16|4949
1597936800000|2020-08-20 15:20:00|3270.66|3269.16|3274.66|3273.16|3274.66|3273.16|3270.66|3269.16|9532
1597937100000|2020-08-20 15:25:00|3275.66|3274.16|3276.66|3275.16|3277.66|3276.16|3274.66|3273.16|26267
1597937400000|2020-08-20 15:30:00|3275.66|3274.16|3275.66|3274.16|3276.66|3275.16|3273.66|3272.16|36135
1597937700000|2020-08-20 15:35:00|3276.66|3275.16|3280.66|3279.16|3280.66|3279.16|3276.66|3275.16|18603
1597938000000|2020-08-20 15:40:00|3279.66|3278.16|3277.66|3276.16|3279.66|3278.16|3277.66|3276.16|8807
1597938300000|2020-08-20 15:45:00|3278.66|3277.16|3277.66|3276.16|3278.66|3277.16|3277.66|3276.16|3516
1597938600000|2020-08-20 15:50:00|3276.66|3275.16|3278.66|3277.16|3278.66|3277.16|3276.66|3275.16|5642
1597938900000|2020-08-20 15:55:00|3279.66|3278.16|3278.66|3277.16|3279.66|3278.16|3278.66|3277.16|2973
1597939200000|2020-08-20 16:00:00|3277.66|3276.16|3276.66|3275.16|3278.66|3277.16|3276.66|3275.16|2710
1597939500000|2020-08-20 16:05:00|3277.66|3276.16|3278.66|3277.16|3279.66|3278.16|3277.66|3276.16|1661
1597939800000|2020-08-20 16:10:00|3279.66|3278.16|3280.66|3279.16|3280.66|3279.16|3279.66|3278.16|1016
1597940100000|2020-08-20 16:15:00|3281.66|3280.16|3279.66|3278.16|3281.66|3280.16|3278.66|3277.16|1781
1597940400000|2020-08-20 16:20:00|3279.16|3277.66|3279.66|3278.16|3280.66|3279.16|3278.66|3277.16|1347
1597940700000|2020-08-20 16:25:00|3280.66|3279.16|3279.66|3278.16|3281.66|3280.16|3279.66|3278.16|1812
1597941000000|2020-08-20 16:30:00|3280.66|3279.16|3279.66|3278.16|3281.66|3280.16|3279.66|3278.16|958
1597941300000|2020-08-20 16:35:00|3278.66|3277.16|3280.66|3279.16|3280.66|3279.16|3278.66|3277.16|1746
1597941600000|2020-08-20 16:40:00|3281.66|3280.16|3280.66|3279.16|3281.66|3280.16|3280.66|3279.16|788
1597941900000|2020-08-20 16:45:00|3281.66|3280.16|3279.66|3278.16|3281.66|3280.16|3279.66|3278.16|1315
1597942200000|2020-08-20 16:50:00|3280.66|3279.16|3280.66|3279.16|3280.66|3279.16|3279.66|3278.16|604
1597942500000|2020-08-20 16:55:00|3279.66|3278.16|3278.66|3277.16|3279.66|3278.16|3278.66|3277.16|804
1597942800000|2020-08-20 17:00:00|3279.66|3278.16|3279.66|3278.16|3280.66|3279.16|3279.66|3278.16|1676
1597943100000|2020-08-20 17:05:00|3280.66|3279.16|3278.66|3277.16|3280.66|3279.16|3277.66|3276.16|1638
1597943400000|2020-08-20 17:10:00|3279.16|3277.66|3278.66|3277.16|3279.66|3278.16|3278.66|3277.16|822
1597943700000|2020-08-20 17:15:00|3279.16|3277.66|3279.66|3278.16|3279.66|3278.16|3278.66|3277.16|436
1597944000000|2020-08-20 17:20:00|3280.66|3279.16|3280.66|3279.16|3280.66|3279.16|3280.66|3279.16|165
1597944300000|2020-08-20 17:25:00|3279.66|3278.16|3279.66|3278.16|3280.66|3279.16|3279.66|3278.16|474
1597944600000|2020-08-20 17:30:00|||||||||161
1597944900000|2020-08-20 17:35:00|3280.66|3279.16|3280.66|3279.16|3280.66|3279.16|3279.66|3278.16|890
1597945200000|2020-08-20 17:40:00|3281.66|3280.16|3281.66|3280.16|3282.66|3281.16|3281.66|3280.16|809
1597945500000|2020-08-20 17:45:00|3280.66|3279.16|3279.66|3278.16|3280.66|3279.16|3277.66|3276.16|1116
1597945800000|2020-08-20 17:50:00|3280.66|3279.16|3278.66|3277.16|3280.66|3279.16|3278.66|3277.16|619
1597946100000|2020-08-20 17:55:00|3279.66|3278.16|3279.66|3278.16|3279.66|3278.16|3278.66|3277.16|276
1597946400000|2020-08-20 18:00:00|3280.66|3279.16|3280.66|3279.16|3281.66|3280.16|3279.66|3278.16|694
1597946700000|2020-08-20 18:05:00|3279.66|3278.16|3280.66|3279.16|3280.66|3279.16|3279.66|3278.16|156
1597947000000|2020-08-20 18:10:00|3279.66|3278.16|3281.66|3280.16|3281.66|3280.16|3279.66|3278.16|148
1597947300000|2020-08-20 18:15:00|3280.66|3279.16|3280.66|3279.16|3281.66|3280.16|3279.66|3278.16|408
1597947600000|2020-08-20 18:20:00|3279.66|3278.16|3281.66|3280.16|3282.66|3281.16|3279.66|3278.16|1407
1597947900000|2020-08-20 18:25:00|3281.16|3279.66|3281.66|3280.16|3281.66|3280.16|3280.66|3279.16|380
1597948200000|2020-08-20 18:30:00|3282.66|3281.16|3283.66|3282.16|3283.66|3282.16|3281.66|3280.16|292
1597948500000|2020-08-20 18:35:00|3282.66|3281.16|3282.66|3281.16|3283.66|3282.16|3281.66|3280.16|843
1597948800000|2020-08-20 18:40:00|3281.66|3280.16|3281.66|3280.16|3282.66|3281.16|3280.66|3279.16|2957
1597949100000|2020-08-20 18:45:00|3280.66|3279.16|3281.66|3280.16|3282.66|3281.16|3280.66|3279.16|1705
1597949400000|2020-08-20 18:50:00|3280.66|3279.16|3281.66|3280.16|3281.66|3280.16|3280.66|3279.16|775
1597949700000|2020-08-20 18:55:00|3280.66|3279.16|3281.66|3280.16|3281.66|3280.16|3280.66|3279.16|899
1597950000000|2020-08-20 19:00:00|3280.66|3279.16|3286.66|3285.16|3286.66|3285.16|3280.66|3279.16|2712
1597950300000|2020-08-20 19:05:00|3285.66|3284.16|3285.66|3284.16|3286.66|3285.16|3284.66|3283.16|496
1597950600000|2020-08-20 19:10:00|3284.66|3283.16|3283.66|3282.16|3284.66|3283.16|3283.66|3282.16|560
1597950900000|2020-08-20 19:15:00|3284.66|3283.16|3281.66|3280.16|3284.66|3283.16|3281.66|3280.16|473
1597951200000|2020-08-20 19:20:00|3280.66|3279.16|3279.66|3278.16|3280.66|3279.16|3278.66|3277.16|767
1597951500000|2020-08-20 19:25:00|3280.16|3278.66|3279.66|3278.16|3280.66|3279.16|3278.66|3277.16|569
1597951800000|2020-08-20 19:30:00|3278.66|3277.16|3280.66|3279.16|3280.66|3279.16|3278.66|3277.16|1423
1597952100000|2020-08-20 19:35:00|3281.66|3280.16|3280.66|3279.16|3281.66|3280.16|3280.66|3279.16|660
1597952400000|2020-08-20 19:40:00|3281.66|3280.16|3284.66|3283.16|3285.66|3284.16|3281.66|3280.16|1620
1597952700000|2020-08-20 19:45:00|3285.66|3284.16|3283.66|3282.16|3285.66|3284.16|3283.66|3282.16|2021
1597953000000|2020-08-20 19:50:00|3282.66|3281.16|3280.66|3279.16|3284.66|3283.16|3280.66|3279.16|1746
1597953300000|2020-08-20 19:55:00|3281.16|3279.66|3280.66|3279.16|3284.66|3283.16|3280.66|3279.16|4478
1597953600000|2020-08-20 20:00:00|3281.61|3278.61|3281.21|3278.21|3283.81|3280.81|3280.21|3277.21|43
1597953900000|2020-08-20 20:05:00|3280.91|3277.91|3281.21|3278.21|3281.91|3278.91|3279.71|3276.71|0
1597954200000|2020-08-20 20:10:00|3280.91|3277.91|3280.51|3277.51|3281.91|3278.91|3279.71|3276.71|0
1597954500000|2020-08-20 20:15:00|3280.41|3277.41|3280.31|3277.31|3280.41|3277.41|3280.31|3277.31|0
1597954800000|2020-08-20 20:20:00|3280.21|3277.21|3280.31|3277.31|3280.31|3277.31|3280.21|3277.21|0
1597955100000|2020-08-20 20:25:00|3280.01|3277.01|3280.31|3277.31|3280.41|3277.41|3280.01|3277.01|0
1597955400000|2020-08-20 20:30:00|3280.81|3277.81|3282.21|3279.21|3282.21|3279.21|3279.81|3276.81|0
1597955700000|2020-08-20 20:35:00|3282.51|3279.51|3282.21|3279.21|3283.01|3280.01|3281.51|3278.51|0
1597956000000|2020-08-20 20:40:00|3282.51|3279.51|3282.21|3279.21|3282.71|3279.71|3281.51|3278.51|0
1597956300000|2020-08-20 20:45:00|3282.71|3279.71|3283.51|3280.51|3283.51|3280.51|3282.51|3279.51|0
1597956600000|2020-08-20 20:50:00|3283.21|3280.21|3283.71|3280.71|3284.21|3281.21|3283.21|3280.21|0
1597956900000|2020-08-20 20:55:00|3283.51|3280.51|3282.71|3279.71|3283.71|3280.71|3282.51|3279.51|0
1597957200000|2020-08-20 21:00:00|3282.51|3279.51|3282.41|3279.41|3282.61|3279.61|3282.31|3279.31|0
1597957500000|2020-08-20 21:05:00|3282.51|3279.51|3282.61|3279.61|3282.61|3279.61|3282.51|3279.51|0
1597958100000|2020-08-20 21:15:00|3282.71|3279.71|3282.71|3279.71|3282.71|3279.71|3282.61|3279.61|0
1597958400000|2020-08-20 21:20:00|3282.61|3279.61|3282.61|3279.61|3282.61|3279.61|3282.61|3279.61|0
1597958700000|2020-08-20 21:25:00|3282.51|3279.51|3282.51|3279.51|3282.61|3279.61|3282.51|3279.51|0
1597959000000|2020-08-20 21:30:00|3281.51|3278.51|3282.21|3279.21|3282.31|3279.31|3281.51|3278.51|0
1597959300000|2020-08-20 21:35:00|3281.71|3278.71|3282.11|3279.11|3282.11|3279.11|3281.71|3278.71|0
1597959900000|2020-08-20 21:45:00|3282.21|3279.21|3282.21|3279.21|3282.31|3279.31|3282.11|3279.11|0
1597960200000|2020-08-20 21:50:00|3282.11|3279.11|3282.21|3279.21|3282.21|3279.21|3282.11|3279.11|0
1597960500000|2020-08-20 21:55:00|3282.11|3279.11|3282.21|3279.21|3282.71|3279.71|3282.11|3279.11|0
1597960800000|2020-08-20 22:00:00|3283.21|3280.21|3283.31|3280.31|3284.41|3281.41|3283.01|3280.01|0
1597961100000|2020-08-20 22:05:00|3283.51|3280.51|3283.81|3280.81|3283.81|3280.81|3283.31|3280.31|0
1597961400000|2020-08-20 22:10:00|3284.11|3281.11|3285.01|3282.01|3285.01|3282.01|3283.81|3280.81|0
1597961700000|2020-08-20 22:15:00|3284.81|3281.81|3285.01|3282.01|3285.81|3282.81|3284.81|3281.81|0
1597962000000|2020-08-20 22:20:00|3285.11|3282.11|3285.81|3282.81|3286.01|3283.01|3285.11|3282.11|0
1597962300000|2020-08-20 22:25:00|3285.91|3282.91|3285.51|3282.51|3286.01|3283.01|3285.51|3282.51|0
1597962600000|2020-08-20 22:30:00|3285.81|3282.81|3286.71|3283.71|3287.31|3284.31|3285.81|3282.81|0
1597962900000|2020-08-20 22:35:00|3286.51|3283.51|3286.21|3283.21|3286.61|3283.61|3285.81|3282.81|0
1597963200000|2020-08-20 22:40:00|3286.01|3283.01|3286.71|3283.71|3287.01|3284.01|3286.01|3283.01|0
1597963500000|2020-08-20 22:45:00|3286.81|3283.81|3286.01|3283.01|3286.81|3283.81|3286.01|3283.01|0
1597963800000|2020-08-20 22:50:00|3285.81|3282.81|3285.81|3282.81|3286.01|3283.01|3285.51|3282.51|0
1597964100000|2020-08-20 22:55:00|3285.91|3282.91|3285.81|3282.81|3286.01|3283.01|3285.51|3282.51|0
1597964400000|2020-08-20 23:00:00|3285.91|3282.91|3285.81|3282.81|3286.21|3283.21|3285.51|3282.51|0
1597964700000|2020-08-20 23:05:00|3285.51|3282.51|3285.81|3282.81|3286.01|3283.01|3285.51|3282.51|0
1597965000000|2020-08-20 23:10:00|3286.01|3283.01|3285.51|3282.51|3286.11|3283.11|3285.31|3282.31|0
1597965300000|2020-08-20 23:15:00|3285.31|3282.31|3286.51|3283.51|3286.51|3283.51|3285.01|3282.01|0
1597965600000|2020-08-20 23:20:00|3286.21|3283.21|3286.01|3283.01|3286.21|3283.21|3285.81|3282.81|0
1597965900000|2020-08-20 23:25:00|3286.21|3283.21|3286.71|3283.71|3287.01|3284.01|3286.21|3283.21|0
1597966200000|2020-08-20 23:30:00|3286.61|3283.61|3286.21|3283.21|3286.61|3283.61|3286.01|3283.01|0
1597966500000|2020-08-20 23:35:00|3286.01|3283.01|3286.51|3283.51|3286.51|3283.51|3286.01|3283.01|0
1597966800000|2020-08-20 23:40:00|3286.71|3283.71|3287.01|3284.01|3287.01|3284.01|3286.21|3283.21|0
1597967100000|2020-08-20 23:45:00|3287.21|3284.21|3287.21|3284.21|3287.21|3284.21|3286.51|3283.51|0
1597967400000|2020-08-20 23:50:00|3287.01|3284.01|3288.91|3285.91|3288.91|3285.91|3287.01|3284.01|0
1597967700000|2020-08-20 23:55:00|3288.71|3285.71|3288.71|3285.71|3288.91|3285.91|3288.71|3285.71|0
1597968000000|2020-08-21 00:00:00|3288.91|3285.91|3291.31|3288.31|3291.81|3288.81|3288.81|3285.81|0
1597968300000|2020-08-21 00:05:00|3291.61|3288.61|3290.11|3287.11|3291.81|3288.81|3289.91|3286.91|0
1597968600000|2020-08-21 00:10:00|3290.21|3287.21|3293.81|3290.81|3294.31|3291.31|3290.11|3287.11|0
1597968900000|2020-08-21 00:15:00|3293.61|3290.61|3296.91|3294.91|3296.91|3294.91|3291.91|3289.91|1271
1597969200000|2020-08-21 00:20:00|3297.91|3295.91|3297.91|3295.91|3297.91|3295.91|3296.91|3294.91|682
1597969500000|2020-08-21 00:25:00|3298.91|3296.91|3299.91|3297.91|3300.91|3298.91|3298.91|3296.91|701
1597969800000|2020-08-21 00:30:00|3298.91|3296.91|3294.91|3292.91|3298.91|3296.91|3294.91|3292.91|590
1597970100000|2020-08-21 00:35:00|3295.91|3293.91|3294.91|3292.91|3295.91|3293.91|3293.91|3291.91|350
1597970400000|2020-08-21 00:40:00|3294.41|3292.41|3294.91|3292.91|3294.91|3292.91|3293.91|3291.91|150
1597970700000|2020-08-21 00:45:00|3295.41|3293.41|3291.91|3289.91|3296.91|3294.91|3291.91|3289.91|284
1597971000000|2020-08-21 00:50:00|3292.91|3290.91|3291.91|3289.91|3292.91|3290.91|3290.91|3288.91|246
1597971300000|2020-08-21 00:55:00|3292.91|3290.91|3294.91|3292.91|3294.91|3292.91|3291.91|3289.91|175
1597971600000|2020-08-21 01:00:00|3295.91|3293.91|3293.91|3291.91|3296.91|3294.91|3293.91|3291.91|182
1597971900000|2020-08-21 01:05:00|3294.41|3292.41|3292.41|3290.41|3296.91|3294.91|3292.41|3290.41|117
1597972200000|2020-08-21 01:10:00|3292.91|3290.91|3291.41|3289.41|3293.91|3291.91|3290.91|3288.91|291
1597972500000|2020-08-21 01:15:00|3291.91|3289.91|3293.41|3291.41|3294.91|3292.91|3291.91|3289.91|200
1597972800000|2020-08-21 01:20:00|3293.91|3291.91|3286.91|3284.91|3293.91|3291.91|3285.41|3283.41|1181
1597973100000|2020-08-21 01:25:00|3285.91|3283.91|3286.91|3284.91|3288.91|3286.91|3285.91|3283.91|214
1597973400000|2020-08-21 01:30:00|3287.91|3285.91|3283.91|3281.91|3287.91|3285.91|3283.91|3281.91|815
1597973700000|2020-08-21 01:35:00|3283.41|3281.41|3283.91|3281.91|3284.91|3282.91|3282.41|3280.41|341
1597974000000|2020-08-21 01:40:00|3284.41|3282.41|3286.91|3284.91|3287.91|3285.91|3283.91|3281.91|515
1597974300000|2020-08-21 01:45:00|3285.91|3283.91|3282.91|3280.91|3286.91|3284.91|3281.91|3279.91|575
1597974600000|2020-08-21 01:50:00|3283.91|3281.91|3285.41|3283.41|3285.91|3283.91|3282.91|3280.91|214
1597974900000|2020-08-21 01:55:00|3285.91|3283.91|3284.91|3282.91|3285.91|3283.91|3283.91|3281.91|47
1597975200000|2020-08-21 02:00:00|3285.41|3283.41|3285.91|3283.91|3286.41|3284.41|3281.91|3279.91|196
1597975500000|2020-08-21 02:05:00|3284.91|3282.91|3285.91|3283.91|3285.91|3283.91|3284.41|3282.41|35
1597975800000|2020-08-21 02:10:00|3284.91|3282.91|3283.91|3281.91|3285.91|3283.91|3283.41|3281.41|145
1597976100000|2020-08-21 02:15:00|3282.91|3280.91|3283.91|3281.91|3284.91|3282.91|3282.91|3280.91|115
1597976400000|2020-08-21 02:20:00|3282.91|3280.91|3283.91|3281.91|3284.91|3282.91|3282.91|3280.91|113
1597976700000|2020-08-21 02:25:00|3282.91|3280.91|3284.91|3282.91|3285.91|3283.91|3282.91|3280.91|153
1597977000000|2020-08-21 02:30:00|3285.41|3283.41|3285.91|3283.91|3285.91|3283.91|3283.91|3281.91|257
1597977300000|2020-08-21 02:35:00|3284.91|3282.91|3284.41|3282.41|3284.91|3282.91|3283.91|3281.91|142
1597977600000|2020-08-21 02:40:00|3284.91|3282.91|3284.91|3282.91|3285.91|3283.91|3283.91|3281.91|70
1597977900000|2020-08-21 02:45:00|3285.41|3283.41|3284.41|3282.41|3285.91|3283.91|3283.91|3281.91|134
1597978200000|2020-08-21 02:50:00|3284.91|3282.91|3286.91|3284.91|3286.91|3284.91|3284.41|3282.41|91
1597978500000|2020-08-21 02:55:00|3287.91|3285.91|3286.91|3284.91|3287.91|3285.91|3286.91|3284.91|251
1597978800000|2020-08-21 03:00:00|3287.41|3285.41|3287.91|3285.91|3287.91|3285.91|3287.41|3285.41|51
1597979100000|2020-08-21 03:05:00|3288.91|3286.91|3289.91|3287.91|3289.91|3287.91|3288.91|3286.91|208
1597979400000|2020-08-21 03:10:00|3288.91|3286.91|3288.91|3286.91|3288.91|3286.91|3287.91|3285.91|413
1597979700000|2020-08-21 03:15:00|3289.91|3287.91|3289.91|3287.91|3289.91|3287.91|3287.91|3285.91|188
1597980000000|2020-08-21 03:20:00|3290.91|3288.91|3291.91|3289.91|3291.91|3289.91|3289.91|3287.91|396
1597980300000|2020-08-21 03:25:00|3292.91|3290.91|3291.91|3289.91|3292.91|3290.91|3291.91|3289.91|322
1597980600000|2020-08-21 03:30:00|3292.91|3290.91|3292.41|3290.41|3292.91|3290.91|3291.91|3289.91|347
1597980900000|2020-08-21 03:35:00|3292.91|3290.91|3292.91|3290.91|3292.91|3290.91|3291.91|3289.91|99
1597981200000|2020-08-21 03:40:00|3292.41|3290.41|3290.91|3288.91|3292.41|3290.41|3289.91|3287.91|189
1597981500000|2020-08-21 03:45:00|3289.91|3287.91|3288.91|3286.91|3290.91|3288.91|3288.91|3286.91|225
1597981800000|2020-08-21 03:50:00|3287.91|3285.91|3288.91|3286.91|3288.91|3286.91|3287.91|3285.91|106
1597982100000|2020-08-21 03:55:00|3288.41|3286.41|3288.91|3286.91|3288.91|3286.91|3287.91|3285.91|132
1597982400000|2020-08-21 04:00:00|3289.91|3287.91|3291.91|3289.91|3291.91|3289.91|3289.91|3287.91|236
1597982700000|2020-08-21 04:05:00|3292.41|3290.41|3290.91|3288.91|3292.41|3290.41|3290.91|3288.91|91
1597983000000|2020-08-21 04:10:00|3289.91|3287.91|3291.41|3289.41|3291.91|3289.91|3289.91|3287.91|109
1597983300000|2020-08-21 04:15:00|3291.91|3289.91|3290.91|3288.91|3291.91|3289.91|3290.91|3288.91|75
1597983600000|2020-08-21 04:20:00|3289.91|3287.91|3290.91|3288.91|3290.91|3288.91|3289.91|3287.91|46
1597983900000|2020-08-21 04:25:00|3289.91|3287.91|3289.91|3287.91|3290.91|3288.91|3287.91|3285.91|188
1597984200000|2020-08-21 04:30:00|3290.91|3288.91|3290.91|3288.91|3290.91|3288.91|3290.91|3288.91|69
1597984500000|2020-08-21 04:35:00|3289.91|3287.91|3289.41|3287.41|3289.91|3287.91|3288.91|3286.91|248
1597984800000|2020-08-21 04:40:00|3288.91|3286.91|3289.91|3287.91|3290.41|3288.41|3288.41|3286.41|255
1597985100000|2020-08-21 04:45:00|3290.41|3288.41|3289.91|3287.91|3290.41|3288.41|3289.91|3287.91|92
1597985400000|2020-08-21 04:50:00|||||||||108
1597985700000|2020-08-21 04:55:00|3290.91|3288.91|3289.91|3287.91|3290.91|3288.91|3289.91|3287.91|94
1597986000000|2020-08-21 05:00:00|3290.41|3288.41|3291.91|3289.91|3291.91|3289.91|3289.91|3287.91|81
1597986300000|2020-08-21 05:05:00|3291.41|3289.41|3291.41|3289.41|3291.91|3289.91|3290.91|3288.91|55
1597986600000|2020-08-21 05:10:00|3290.91|3288.91|3290.91|3288.91|3291.91|3289.91|3290.91|3288.91|156
1597986900000|2020-08-21 05:15:00|||||||||15
1597987200000|2020-08-21 05:20:00|||||||||1
1597987500000|2020-08-21 05:25:00|||||||||23
1597987800000|2020-08-21 05:30:00|3289.91|3287.91|3289.91|3287.91|3289.91|3287.91|3289.91|3287.91|163
1597988100000|2020-08-21 05:35:00|3288.91|3286.91|3288.91|3286.91|3288.91|3286.91|3287.91|3285.91|216
1597988400000|2020-08-21 05:40:00|3287.91|3285.91|3286.91|3284.91|3288.91|3286.91|3286.91|3284.91|273
1597988700000|2020-08-21 05:45:00|3287.91|3285.91|3286.91|3284.91|3287.91|3285.91|3286.41|3284.41|265
1597989000000|2020-08-21 05:50:00|3287.41|3285.41|3287.91|3285.91|3288.91|3286.91|3286.91|3284.91|562
1597989300000|2020-08-21 05:55:00|3288.91|3286.91|3288.91|3286.91|3289.91|3287.91|3286.91|3284.91|330
1597989600000|2020-08-21 06:00:00|3288.66|3287.16|3286.66|3285.16|3288.66|3287.16|3283.16|3281.66|2317
1597989900000|2020-08-21 06:05:00|3285.66|3284.16|3283.66|3282.16|3286.66|3285.16|3282.66|3281.16|2931
1597990200000|2020-08-21 06:10:00|3282.66|3281.16|3284.66|3283.16|3284.66|3283.16|3282.66|3281.16|997
1597990500000|2020-08-21 06:15:00|3285.16|3283.66|3284.66|3283.16|3285.16|3283.66|3283.66|3282.16|1329
1597990800000|2020-08-21 06:20:00|3283.66|3282.16|3284.66|3283.16|3284.66|3283.16|3283.66|3282.16|781
1597991100000|2020-08-21 06:25:00|3285.66|3284.16|3280.66|3279.16|3285.66|3284.16|3280.66|3279.16|1676
1597991400000|2020-08-21 06:30:00|3279.66|3278.16|3280.66|3279.16|3281.66|3280.16|3279.66|3278.16|1974
1597991700000|2020-08-21 06:35:00|3281.66|3280.16|3284.66|3283.16|3284.66|3283.16|3280.66|3279.16|1176
1597992000000|2020-08-21 06:40:00|3285.66|3284.16|3284.66|3283.16|3285.66|3284.16|3284.66|3283.16|912
1597992300000|2020-08-21 06:45:00|3285.66|3284.16|3284.66|3283.16|3285.66|3284.16|3282.66|3281.16|1620
1597992600000|2020-08-21 06:50:00|3285.66|3284.16|3285.66|3284.16|3285.66|3284.16|3283.66|3282.16|1828
1597992900000|2020-08-21 06:55:00|3286.66|3285.16|3285.66|3284.16|3286.66|3285.16|3285.66|3284.16|1252
1597993200000|2020-08-21 07:00:00|3284.66|3283.16|3284.66|3283.16|3292.66|3291.16|3283.66|3282.16|10100
1597993500000|2020-08-21 07:05:00|3283.66|3282.16|3284.66|3283.16|3291.66|3290.16|3283.66|3282.16|5287
1597993800000|2020-08-21 07:10:00|3285.66|3284.16|3284.66|3283.16|3285.66|3284.16|3281.66|3280.16|4396
1597994100000|2020-08-21 07:15:00|3280.66|3279.16|3272.66|3271.16|3282.66|3281.16|3262.66|3261.16|35889
1597994400000|2020-08-21 07:20:00|3271.66|3270.16|3272.66|3271.16|3272.66|3271.16|3262.66|3261.16|11033
1597994700000|2020-08-21 07:25:00|3271.66|3270.16|3270.66|3269.16|3273.66|3272.16|3266.66|3265.16|7049
1597995000000|2020-08-21 07:30:00|3271.66|3270.16|3278.66|3277.16|3281.66|3280.16|3270.66|3269.16|12139
1597995300000|2020-08-21 07:35:00|3277.66|3276.16|3282.66|3281.16|3284.66|3283.16|3276.66|3275.16|5941
1597995600000|2020-08-21 07:40:00|3283.19|3281.69|3282.19|3280.69|3285.19|3283.69|3280.19|3278.69|8764
1597995900000|2020-08-21 07:45:00|3281.19|3279.69|3283.19|3281.69|3285.19|3283.69|3281.19|3279.69|6865
1597996200000|2020-08-21 07:50:00|3284.19|3282.69|3284.19|3282.69|3287.19|3285.69|3283.19|3281.69|5109
1597996500000|2020-08-21 07:55:00|3285.19|3283.69|3288.19|3286.69|3291.19|3289.69|3285.19|3283.69|7859
1597996800000|2020-08-21 08:00:00|3287.69|3286.19|3282.19|3280.69|3287.69|3286.19|3282.19|3280.69|4898
1597997100000|2020-08-21 08:05:00|3283.19|3281.69|3284.19|3282.69|3285.19|3283.69|3282.19|3280.69|3849
1597997400000|2020-08-21 08:10:00|3285.19|3283.69|3282.19|3280.69|3287.19|3285.69|3281.19|3279.69|7495
1597997700000|2020-08-21 08:15:00|3283.19|3281.69|3285.19|3283.69|3290.19|3288.69|3282.19|3280.69|10408
1597998000000|2020-08-21 08:20:00|3284.19|3282.69|3285.19|3283.69|3286.19|3284.69|3281.19|3279.69|5154
1597998300000|2020-08-21 08:25:00|3284.19|3282.69|3281.19|3279.69|3287.19|3285.69|3281.19|3279.69|8833
1597998600000|2020-08-21 08:30:00|3282.19|3280.69|3280.19|3278.69|3284.19|3282.69|3277.19|3275.69|7090
1597998900000|2020-08-21 08:35:00|3279.19|3277.69|3279.19|3277.69|3280.19|3278.69|3277.19|3275.69|4254
1597999200000|2020-08-21 08:40:00|3278.19|3276.69|3279.19|3277.69|3280.19|3278.69|3277.19|3275.69|1961
1597999500000|2020-08-21 08:45:00|3278.19|3276.69|3280.19|3278.69|3282.19|3280.69|3278.19|3276.69|3049
1597999800000|2020-08-21 08:50:00|3279.19|3277.69|3279.19|3277.69|3281.19|3279.69|3278.19|3276.69|1882
1598000100000|2020-08-21 08:55:00|3280.19|3278.69|3281.19|3279.69|3284.19|3282.69|3279.19|3277.69|7096
1598000400000|2020-08-21 09:00:00|3279.19|3277.69|3281.19|3279.69|3281.19|3279.69|3277.19|3275.69|4039
1598000700000|2020-08-21 09:05:00|3280.19|3278.69|3282.19|3280.69|3284.19|3282.69|3280.19|3278.69|4356
1598001000000|2020-08-21 09:10:00|3282.69|3281.19|3282.19|3280.69|3284.19|3282.69|3282.19|3280.69|3095
1598001300000|2020-08-21 09:15:00|3283.19|3281.69|3283.19|3281.69|3284.19|3282.69|3281.19|3279.69|2138
1598001600000|2020-08-21 09:20:00|3284.19|3282.69|3285.19|3283.69|3285.19|3283.69|3284.19|3282.69|2816
1598001900000|2020-08-21 09:25:00|3286.19|3284.69|3286.19|3284.69|3287.19|3285.69|3285.19|3283.69|3195
1598002200000|2020-08-21 09:30:00|3287.19|3285.69|3285.19|3283.69|3288.19|3286.69|3284.19|3282.69|2664
1598002500000|2020-08-21 09:35:00|3284.19|3282.69|3283.19|3281.69|3285.19|3283.69|3283.19|3281.69|2646
1598002800000|2020-08-21 09:40:00|3284.19|3282.69|3283.19|3281.69|3285.19|3283.69|3282.19|3280.69|2997
1598003100000|2020-08-21 09:45:00|3284.19|3282.69|3294.19|3292.69|3294.19|3292.69|3284.19|3282.69|8303
1598003400000|2020-08-21 09:50:00|3295.19|3293.69|3284.19|3282.69|3295.19|3293.69|3284.19|3282.69|18800
1598003700000|2020-08-21 09:55:00|3285.19|3283.69|3285.19|3283.69|3287.19|3285.69|3284.19|3282.69|13408
1598004000000|2020-08-21 10:00:00|3283.19|3281.69|3284.19|3282.69|3286.19|3284.69|3281.19|3279.69|16058
1598004300000|2020-08-21 10:05:00|3285.19|3283.69|3286.19|3284.69|3286.19|3284.69|3284.19|3282.69|6400
1598004600000|2020-08-21 10:10:00|3287.19|3285.69|3283.19|3281.69|3287.19|3285.69|3280.19|3278.69|8680
1598004900000|2020-08-21 10:15:00|3282.19|3280.69|3279.19|3277.69|3283.19|3281.69|3278.19|3276.69|4911
1598005200000|2020-08-21 10:20:00|3278.19|3276.69|3275.19|3273.69|3279.19|3277.69|3275.19|3273.69|6081
1598005500000|2020-08-21 10:25:00|3274.19|3272.69|3276.19|3274.69|3277.19|3275.69|3273.19|3271.69|3010
1598005800000|2020-08-21 10:30:00|3277.19|3275.69|3275.19|3273.69|3277.19|3275.69|3274.19|3272.69|7367
1598006100000|2020-08-21 10:35:00|3276.19|3274.69|3274.19|3272.69|3277.19|3275.69|3274.19|3272.69|7211
1598006400000|2020-08-21 10:40:00|3273.19|3271.69|3271.19|3269.69|3274.19|3272.69|3270.19|3268.69|3582
1598006700000|2020-08-21 10:45:00|3270.19|3268.69|3269.19|3267.69|3271.19|3269.69|3269.19|3267.69|2961
1598007000000|2020-08-21 10:50:00|3268.19|3266.69|3267.19|3265.69|3270.19|3268.69|3267.19|3265.69|3531
1598007300000|2020-08-21 10:55:00|3268.19|3266.69|3269.19|3267.69|3269.19|3267.69|3265.19|3263.69|4182
1598007600000|2020-08-21 11:00:00|3270.19|3268.69|3269.19|3267.69|3270.19|3268.69|3268.19|3266.69|5133
1598007900000|2020-08-21 11:05:00|3268.19|3266.69|3267.19|3265.69|3269.19|3267.69|3266.19|3264.69|5437
1598008200000|2020-08-21 11:10:00|3266.19|3264.69|3270.19|3268.69|3271.19|3269.69|3265.19|3263.69|4921
1598008500000|2020-08-21 11:15:00|3271.19|3269.69|3269.19|3267.69|3271.19|3269.69|3268.19|3266.69|2572
1598008800000|2020-08-21 11:20:00|3268.19|3266.69|3266.19|3264.69|3269.19|3267.69|3265.19|3263.69|9483
1598009100000|2020-08-21 11:25:00|3267.19|3265.69|3265.19|3263.69|3267.19|3265.69|3264.19|3262.69|3093
1598009400000|2020-08-21 11:30:00|3264.19|3262.69|3263.19|3261.69|3266.19|3264.69|3262.19|3260.69|3110
1598009700000|2020-08-21 11:35:00|3262.19|3260.69|3260.19|3258.69|3262.19|3260.69|3259.19|3257.69|6826
1598010000000|2020-08-21 11:40:00|3260.49|3258.99|3261.49|3259.99|3261.49|3259.99|3259.49|3257.99|4041
1598010300000|2020-08-21 11:45:00|3260.49|3258.99|3252.49|3250.99|3261.49|3259.99|3252.49|3250.99|9935
1598010600000|2020-08-21 11:50:00|3253.49|3251.99|3251.49|3249.99|3253.99|3252.49|3250.49|3248.99|8770
1598010900000|2020-08-21 11:55:00|3252.49|3250.99|3248.49|3246.99|3252.49|3250.99|3248.49|3246.99|8737
1598011200000|2020-08-21 12:00:00|3247.49|3245.99|3240.49|3238.99|3247.49|3245.99|3239.49|3237.99|15548
1598011500000|2020-08-21 12:05:00|3239.49|3237.99|3237.49|3235.99|3243.49|3241.99|3237.49|3235.99|10595
1598011800000|2020-08-21 12:10:00|3236.49|3234.99|3231.49|3229.99|3236.49|3234.99|3230.49|3228.99|15177
1598012100000|2020-08-21 12:15:00|3230.49|3228.99|3234.49|3232.99|3235.49|3233.99|3230.49|3228.99|7651
1598012400000|2020-08-21 12:20:00|3235.49|3233.99|3231.49|3229.99|3235.49|3233.99|3227.49|3225.99|11112
1598012700000|2020-08-21 12:25:00|3230.49|3228.99|3235.49|3233.99|3236.49|3234.99|3229.49|3227.99|7880
1598013000000|2020-08-21 12:30:00|3234.49|3232.99|3238.49|3236.99|3238.49|3236.99|3231.49|3229.99|9680
1598013300000|2020-08-21 12:35:00|3237.99|3236.49|3237.49|3235.99|3238.49|3236.99|3236.49|3234.99|6252
1598013600000|2020-08-21 12:40:00|3238.49|3236.99|3235.49|3233.99|3238.49|3236.99|3233.49|3231.99|6922
1598013900000|2020-08-21 12:45:00|3234.49|3232.99|3233.49|3231.99|3234.49|3232.99|3231.49|3229.99|8324
1598014200000|2020-08-21 12:50:00|3232.49|3230.99|3231.49|3229.99|3232.49|3230.99|3228.49|3226.99|8539
1598014500000|2020-08-21 12:55:00|3232.49|3230.99|3228.49|3226.99|3232.49|3230.99|3228.49|3226.99|4698
1598014800000|2020-08-21 13:00:00|3229.49|3227.99|3222.49|3220.99|3229.49|3227.99|3221.49|3219.99|10386
1598015100000|2020-08-21 13:05:00|3223.49|3221.99|3228.49|3226.99|3228.49|3226.99|3222.49|3220.99|13244
1598015400000|2020-08-21 13:10:00|3229.49|3227.99|3232.49|3230.99|3232.49|3230.99|3228.49|3226.99|7761
1598015700000|2020-08-21 13:15:00|3231.49|3229.99|3233.49|3231.99|3234.49|3232.99|3230.49|3228.99|8202
1598016000000|2020-08-21 13:20:00|3232.49|3230.99|3236.49|3234.99|3237.49|3235.99|3232.49|3230.99|6015
1598016300000|2020-08-21 13:25:00|3237.49|3235.99|3237.49|3235.99|3240.49|3238.99|3233.49|3231.99|6622
1598016600000|2020-08-21 13:30:00|3238.49|3236.99|3240.49|3238.99|3242.49|3240.99|3236.49|3234.99|7747
1598016900000|2020-08-21 13:35:00|3241.49|3239.99|3242.49|3240.99|3243.49|3241.99|3240.49|3238.99|11797
1598017200000|2020-08-21 13:40:00|3243.49|3241.99|3241.49|3239.99|3245.49|3243.99|3239.49|3237.99|6722
1598017500000|2020-08-21 13:45:00|3243.49|3241.99|3249.49|3247.99|3250.49|3248.99|3242.49|3240.99|13085
1598017800000|2020-08-21 13:50:00|3250.49|3248.99|3251.49|3249.99|3252.49|3250.99|3247.49|3245.99|13766
1598018100000|2020-08-21 13:55:00|3252.49|3250.99|3253.49|3251.99|3254.49|3252.99|3250.49|3248.99|8357
1598018400000|2020-08-21 14:00:00|3253.99|3252.49|3251.49|3249.99|3255.49|3253.99|3251.49|3249.99|10703
1598018700000|2020-08-21 14:05:00|3250.49|3248.99|3253.49|3251.99|3254.49|3252.99|3247.49|3245.99|8823
1598019000000|2020-08-21 14:10:00|3253.04|3251.54|3249.04|3247.54|3253.04|3251.54|3249.04|3247.54|6058
1598019300000|2020-08-21 14:15:00|3250.04|3248.54|3248.04|3246.54|3251.04|3249.54|3247.04|3245.54|5398
1598019600000|2020-08-21 14:20:00|3247.04|3245.54|3246.04|3244.54|3247.04|3245.54|3245.04|3243.54|5479
1598019900000|2020-08-21 14:25:00|3245.04|3243.54|3253.04|3251.54|3253.04|3251.54|3244.04|3242.54|8296
1598020200000|2020-08-21 14:30:00|3254.04|3252.54|3258.04|3256.54|3259.04|3257.54|3253.04|3251.54|8357
1598020500000|2020-08-21 14:35:00|3257.04|3255.54|3257.04|3255.54|3259.04|3257.54|3256.04|3254.54|5451
1598020800000|2020-08-21 14:40:00|3258.04|3256.54|3256.04|3254.54|3258.04|3256.54|3255.04|3253.54|4111
1598021100000|2020-08-21 14:45:00|3257.04|3255.54|3257.04|3255.54|3258.04|3256.54|3255.04|3253.54|4494
1598021400000|2020-08-21 14:50:00|3258.04|3256.54|3260.04|3258.54|3260.04|3258.54|3257.04|3255.54|4063
1598021700000|2020-08-21 14:55:00|3259.04|3257.54|3256.04|3254.54|3261.04|3259.54|3255.04|3253.54|8231
1598022000000|2020-08-21 15:00:00|3255.04|3253.54|3251.04|3249.54|3255.04|3253.54|3250.04|3248.54|8595
1598022300000|2020-08-21 15:05:00|3252.04|3250.54|3253.04|3251.54|3254.04|3252.54|3251.04|3249.54|4516
1598022600000|2020-08-21 15:10:00|3254.04|3252.54|3253.04|3251.54|3258.04|3256.54|3252.04|3250.54|9081
1598022900000|2020-08-21 15:15:00|3252.04|3250.54|3251.04|3249.54|3256.04|3254.54|3250.04|3248.54|9298
1598023200000|2020-08-21 15:20:00|3252.04|3250.54|3259.04|3257.54|3260.04|3258.54|3252.04|3250.54|9429
1598023500000|2020-08-21 15:25:00|3260.04|3258.54|3257.04|3255.54|3261.04|3259.54|3255.04|3253.54|25591
1598023800000|2020-08-21 15:30:00|3256.04|3254.54|3259.04|3257.54|3261.04|3259.54|3256.04|3254.54|32631
1598024100000|2020-08-21 15:35:00|3260.04|3258.54|3258.04|3256.54|3260.04|3258.54|3255.04|3253.54|20014
1598024400000|2020-08-21 15:40:00|3259.04|3257.54|3255.04|3253.54|3259.04|3257.54|3255.04|3253.54|6154
1598024700000|2020-08-21 15:45:00|3256.04|3254.54|3256.04|3254.54|3258.04|3256.54|3256.04|3254.54|5845
1598025000000|2020-08-21 15:50:00|3257.04|3255.54|3255.04|3253.54|3258.04|3256.54|3255.04|3253.54|3480
1598025300000|2020-08-21 15:55:00|3256.04|3254.54|3254.04|3252.54|3258.04|3256.54|3254.04|3252.54|3092
1598025600000|2020-08-21 16:00:00|3253.04|3251.54|3256.04|3254.54|3256.04|3254.54|3253.04|3251.54|7313
1598025900000|2020-08-21 16:05:00|3257.04|3255.54|3257.04|3255.54|3259.04|3257.54|3256.04|3254.54|2053
1598026200000|2020-08-21 16:10:00|3258.04|3256.54|3257.04|3255.54|3258.04|3256.54|3256.04|3254.54|988
1598026500000|2020-08-21 16:15:00|3258.04|3256.54|3257.04|3255.54|3259.04|3257.54|3257.04|3255.54|1967
1598026800000|2020-08-21 16:20:00|3258.04|3256.54|3257.04|3255.54|3258.04|3256.54|3257.04|3255.54|1025
1598027100000|2020-08-21 16:25:00|3256.04|3254.54|3256.04|3254.54|3257.04|3255.54|3256.04|3254.54|2046
1598027400000|2020-08-21 16:30:00|3255.04|3253.54|3255.04|3253.54|3256.04|3254.54|3255.04|3253.54|1496
1598027700000|2020-08-21 16:35:00|3256.04|3254.54|3256.04|3254.54|3256.04|3254.54|3255.04|3253.54|1436
1598028000000|2020-08-21 16:40:00|3255.04|3253.54|3257.04|3255.54|3257.04|3255.54|3255.04|3253.54|1189
1598028300000|2020-08-21 16:45:00|3256.04|3254.54|3257.04|3255.54|3257.04|3255.54|3256.04|3254.54|795
1598028600000|2020-08-21 16:50:00|3256.04|3254.54|3256.04|3254.54|3256.04|3254.54|3254.04|3252.54|1392
1598028900000|2020-08-21 16:55:00|3255.04|3253.54|3255.04|3253.54|3257.04|3255.54|3254.04|3252.54|1407
1598029200000|2020-08-21 17:00:00|3256.04|3254.54|3256.04|3254.54|3257.04|3255.54|3254.04|3252.54|2179
1598029500000|2020-08-21 17:05:00|3255.04|3253.54|3256.04|3254.54|3257.04|3255.54|3255.04|3253.54|402
1598029800000|2020-08-21 17:10:00|3255.04|3253.54|3258.04|3256.54|3258.04|3256.54|3255.04|3253.54|916
1598030100000|2020-08-21 17:15:00|3257.04|3255.54|3256.04|3254.54|3257.04|3255.54|3256.04|3254.54|778
1598030400000|2020-08-21 17:20:00|3255.04|3253.54|3255.04|3253.54|3255.04|3253.54|3255.04|3253.54|347
1598030700000|2020-08-21 17:25:00|3254.04|3252.54|3254.54|3253.04|3255.04|3253.54|3254.04|3252.54|981
1598031000000|2020-08-21 17:30:00|3255.04|3253.54|3256.04|3254.54|3256.04|3254.54|3253.04|3251.54|874
1598031300000|2020-08-21 17:35:00|3255.54|3254.04|3256.04|3254.54|3256.04|3254.54|3255.04|3253.54|341
1598031600000|2020-08-21 17:40:00|3257.04|3255.54|3256.04|3254.54|3257.04|3255.54|3256.04|3254.54|882
1598031900000|2020-08-21 17:45:00|3257.04|3255.54|3257.04|3255.54|3257.04|3255.54|3256.04|3254.54|320
1598032200000|2020-08-21 17:50:00|3256.04|3254.54|3255.04|3253.54|3257.04|3255.54|3255.04|3253.54|708
1598032500000|2020-08-21 17:55:00|3254.04|3252.54|3257.04|3255.54|3257.04|3255.54|3254.04|3252.54|1523
1598032800000|2020-08-21 18:00:00|3258.04|3256.54|3257.04|3255.54|3258.04|3256.54|3256.04|3254.54|628
1598033100000|2020-08-21 18:05:00|3256.54|3255.04|3258.04|3256.54|3258.04|3256.54|3256.54|3255.04|289
1598033400000|2020-08-21 18:10:00|3259.04|3257.54|3259.04|3257.54|3260.04|3258.54|3258.04|3256.54|1330
1598033700000|2020-08-21 18:15:00|3260.04|3258.54|3260.04|3258.54|3260.04|3258.54|3260.04|3258.54|253
1598034000000|2020-08-21 18:20:00|3259.04|3257.54|3259.04|3257.54|3260.04|3258.54|3259.04|3257.54|589
1598034300000|2020-08-21 18:25:00|3260.04|3258.54|3260.04|3258.54|3260.04|3258.54|3259.04|3257.54|475
1598034600000|2020-08-21 18:30:00|3261.04|3259.54|3262.04|3260.54|3262.04|3260.54|3261.04|3259.54|982
1598034900000|2020-08-21 18:35:00|3263.04|3261.54|3262.04|3260.54|3264.04|3262.54|3262.04|3260.54|1075
1598035200000|2020-08-21 18:40:00|3261.04|3259.54|3262.04|3260.54|3262.04|3260.54|3261.04|3259.54|764
1598035500000|2020-08-21 18:45:00|3261.04|3259.54|3263.04|3261.54|3264.04|3262.54|3261.04|3259.54|1434
1598035800000|2020-08-21 18:50:00|3262.04|3260.54|3262.04|3260.54|3263.04|3261.54|3262.04|3260.54|871
1598036100000|2020-08-21 18:55:00|3262.54|3261.04|3262.04|3260.54|3263.04|3261.54|3262.04|3260.54|436
1598036400000|2020-08-21 19:00:00|3263.04|3261.54|3264.04|3262.54|3266.04|3264.54|3263.04|3261.54|1799
1598036700000|2020-08-21 19:05:00|3265.04|3263.54|3265.04|3263.54|3265.04|3263.54|3264.04|3262.54|258
1598037000000|2020-08-21 19:10:00|3264.04|3262.54|3264.04|3262.54|3265.04|3263.54|3264.04|3262.54|743
1598037300000|2020-08-21 19:15:00|3263.04|3261.54|3263.04|3261.54|3265.04|3263.54|3263.04|3261.54|445
1598037600000|2020-08-21 19:20:00|3264.04|3262.54|3264.04|3262.54|3264.04|3262.54|3262.04|3260.54|397
1598037900000|2020-08-21 19:25:00|3263.04|3261.54|3264.04|3262.54|3264.04|3262.54|3262.04|3260.54|313
1598038200000|2020-08-21 19:30:00|3263.04|3261.54|3263.04|3261.54|3264.04|3262.54|3262.04|3260.54|578
1598038500000|2020-08-21 19:35:00|3263.54|3262.04|3264.04|3262.54|3264.04|3262.54|3263.04|3261.54|632
1598038800000|2020-08-21 19:40:00|3263.54|3262.04|3262.04|3260.54|3264.04|3262.54|3261.54|3260.04|782
1598039100000|2020-08-21 19:45:00|3263.04|3261.54|3263.04|3261.54|3264.04|3262.54|3262.04|3260.54|967
1598039400000|2020-08-21 19:50:00|3262.04|3260.54|3266.04|3264.54|3267.04|3265.54|3262.04|3260.54|2863
1598039700000|2020-08-21 19:55:00|3267.04|3265.54|3268.04|3266.54|3268.04|3266.54|3267.04|3265.54|4189
1598040000000|2020-08-21 20:00:00|3268.79|3265.79|3270.19|3267.19|3270.49|3267.49|3267.79|3264.79|75
1598040300000|2020-08-21 20:05:00|3269.99|3266.99|3270.19|3267.19|3270.19|3267.19|3269.79|3266.79|0
1598040600000|2020-08-21 20:10:00|3269.99|3266.99|3267.59|3264.59|3270.19|3267.19|3266.89|3263.89|0
1598040900000|2020-08-21 20:15:00|3267.49|3264.49|3268.19|3265.19|3268.19|3265.19|3267.49|3264.49|0
1598041200000|2020-08-21 20:20:00|3267.99|3264.99|3267.99|3264.99|3268.09|3265.09|3267.89|3264.89|0
1598041500000|2020-08-21 20:25:00|3268.09|3265.09|3267.89|3264.89|3268.09|3265.09|3267.89|3264.89|0
1598041800000|2020-08-21 20:30:00|3267.69|3264.69|3268.69|3265.69|3268.89|3265.89|3266.79|3263.79|0
1598042100000|2020-08-21 20:35:00|3268.19|3265.19|3268.39|3265.39|3269.19|3266.19|3267.69|3264.69|0
1598042400000|2020-08-21 20:40:00|3268.19|3265.19|3267.99|3264.99|3268.39|3265.39|3267.99|3264.99|0
1598042700000|2020-08-21 20:45:00|3267.69|3264.69|3267.69|3264.69|3268.19|3265.19|3267.19|3264.19|0
1598043000000|2020-08-21 20:50:00|3267.49|3264.49|3267.49|3264.49|3267.99|3264.99|3266.99|3263.99|0
1598043300000|2020-08-21 20:55:00|3267.19|3264.19|3267.09|3264.09|3267.69|3264.69|3266.49|3263.49|0
1598220000000|2020-08-23 22:00:00|3273.69|3270.69|3274.59|3271.59|3274.89|3271.89|3272.99|3269.99|0
1598220300000|2020-08-23 22:05:00|3274.39|3271.39|3272.49|3269.49|3274.59|3271.59|3271.09|3268.09|0
1598220600000|2020-08-23 22:10:00|3272.69|3269.69|3270.29|3267.29|3273.19|3270.19|3270.29|3267.29|0
1598220900000|2020-08-23 22:15:00|3270.49|3267.49|3271.49|3268.49|3271.99|3268.99|3270.29|3267.29|0
1598221200000|2020-08-23 22:20:00|3271.79|3268.79|3272.49|3269.49|3272.99|3269.99|3271.29|3268.29|0
1598221500000|2020-08-23 22:25:00|3272.19|3269.19|3271.79|3268.79|3272.19|3269.19|3271.49|3268.49|0
1598221800000|2020-08-23 22:30:00|3271.99|3268.99|3272.49|3269.49|3272.49|3269.49|3271.29|3268.29|0
1598222100000|2020-08-23 22:35:00|3272.69|3269.69|3272.69|3269.69|3273.19|3270.19|3271.99|3268.99|0
1598222400000|2020-08-23 22:40:00|3272.49|3269.49|3273.39|3270.39|3273.89|3270.89|3272.49|3269.49|0
1598222700000|2020-08-23 22:45:00|3273.69|3270.69|3273.39|3270.39|3273.79|3270.79|3273.19|3270.19|0
1598223000000|2020-08-23 22:50:00|3273.69|3270.69|3273.89|3270.89|3273.89|3270.89|3273.19|3270.19|0
1598223300000|2020-08-23 22:55:00|3274.19|3271.19|3273.39|3270.39|3274.39|3271.39|3273.39|3270.39|0
1598223600000|2020-08-23 23:00:00|3273.69|3270.69|3274.89|3271.89|3274.89|3271.89|3273.69|3270.69|0
1598223900000|2020-08-23 23:05:00|3274.59|3271.59|3274.89|3271.89|3274.89|3271.89|3274.39|3271.39|0
1598224200000|2020-08-23 23:10:00|3274.59|3271.59|3274.19|3271.19|3274.59|3271.59|3274.19|3271.19|0
1598224500000|2020-08-23 23:15:00|3274.39|3271.39|3274.19|3271.19|3274.39|3271.39|3274.19|3271.19|0
1598224800000|2020-08-23 23:20:00|3273.99|3270.99|3274.39|3271.39|3274.59|3271.59|3273.89|3270.89|0
1598225100000|2020-08-23 23:25:00|3274.59|3271.59|3274.39|3271.39|3274.59|3271.59|3273.89|3270.89|0
1598225400000|2020-08-23 23:30:00|3273.89|3270.89|3273.39|3270.39|3273.89|3270.89|3273.19|3270.19|0
1598225700000|2020-08-23 23:35:00|3273.19|3270.19|3274.39|3271.39|3274.39|3271.39|3273.19|3270.19|0
1598226000000|2020-08-23 23:40:00|3274.19|3271.19|3274.19|3271.19|3274.39|3271.39|3273.89|3270.89|0
1598226300000|2020-08-23 23:45:00|3274.39|3271.39|3274.19|3271.19|3274.89|3271.89|3273.89|3270.89|0
1598226600000|2020-08-23 23:50:00|3273.89|3270.89|3271.99|3268.99|3274.19|3271.19|3271.29|3268.29|0
1598226900000|2020-08-23 23:55:00|3271.79|3268.79|3272.19|3269.19|3272.19|3269.19|3270.39|3267.39|0
1598227200000|2020-08-24 00:00:00|3271.99|3268.99|3270.49|3267.49|3272.49|3269.49|3270.09|3267.09|0
1598227500000|2020-08-24 00:05:00|3270.79|3267.79|3272.49|3269.49|3272.49|3269.49|3269.09|3266.09|0
1598227800000|2020-08-24 00:10:00|3272.69|3269.69|3272.49|3269.49|3273.39|3270.39|3271.49|3268.49|0
1598228100000|2020-08-24 00:15:00|3272.19|3269.19|3270.29|3268.29|3272.69|3269.69|3266.29|3264.29|800
1598228400000|2020-08-24 00:20:00|3271.29|3269.29|3269.29|3267.29|3271.29|3269.29|3268.29|3266.29|463
1598228700000|2020-08-24 00:25:00|3268.29|3266.29|3268.29|3266.29|3269.29|3267.29|3268.29|3266.29|320
1598229000000|2020-08-24 00:30:00|3267.79|3265.79|3268.29|3266.29|3269.29|3267.29|3267.29|3265.29|442
1598229300000|2020-08-24 00:35:00|3267.29|3265.29|3265.29|3263.29|3267.29|3265.29|3264.29|3262.29|425
1598229600000|2020-08-24 00:40:00|3264.29|3262.29|3265.79|3263.79|3266.29|3264.29|3264.29|3262.29|382
1598229900000|2020-08-24 00:45:00|3265.29|3263.29|3265.29|3263.29|3267.29|3265.29|3265.29|3263.29|149
1598230200000|2020-08-24 00:50:00|3265.79|3263.79|3270.29|3268.29|3270.29|3268.29|3265.29|3263.29|224
1598230500000|2020-08-24 00:55:00|3269.79|3267.79|3269.29|3267.29|3270.29|3268.29|3268.29|3266.29|400
1598230800000|2020-08-24 01:00:00|3269.79|3267.79|3268.29|3266.29|3271.29|3269.29|3266.79|3264.79|287
1598231100000|2020-08-24 01:05:00|3267.29|3265.29|3267.29|3265.29|3268.29|3266.29|3265.29|3263.29|319
1598231400000|2020-08-24 01:10:00|3266.29|3264.29|3266.29|3264.29|3266.29|3264.29|3264.29|3262.29|263
1598231700000|2020-08-24 01:15:00|3267.29|3265.29|3269.29|3267.29|3270.29|3268.29|3267.29|3265.29|587
1598232000000|2020-08-24 01:20:00|3270.29|3268.29|3271.29|3269.29|3272.29|3270.29|3270.29|3268.29|846
1598232300000|2020-08-24 01:25:00|3272.29|3270.29|3274.29|3272.29|3274.79|3272.79|3272.29|3270.29|245
1598232600000|2020-08-24 01:30:00|3274.79|3272.79|3274.29|3272.29|3275.29|3273.29|3273.29|3271.29|1154
1598232900000|2020-08-24 01:35:00|3273.29|3271.29|3274.29|3272.29|3274.29|3272.29|3273.29|3271.29|365
1598233200000|2020-08-24 01:40:00|3275.29|3273.29|3275.29|3273.29|3277.29|3275.29|3275.29|3273.29|843
1598233500000|2020-08-24 01:45:00|3275.79|3273.79|3274.29|3272.29|3276.29|3274.29|3274.29|3272.29|502
1598233800000|2020-08-24 01:50:00|3274.79|3272.79|3274.29|3272.29|3274.79|3272.79|3273.29|3271.29|200
1598234100000|2020-08-24 01:55:00|3275.29|3273.29|3274.29|3272.29|3275.29|3273.29|3274.29|3272.29|260
1598234400000|2020-08-24 02:00:00|3275.29|3273.29|3275.29|3273.29|3275.29|3273.29|3274.29|3272.29|153
1598234700000|2020-08-24 02:05:00|3276.29|3274.29|3275.29|3273.29|3276.29|3274.29|3274.29|3272.29|532
1598235000000|2020-08-24 02:10:00|3275.79|3273.79|3276.29|3274.29|3276.29|3274.29|3275.29|3273.29|167
1598235600000|2020-08-24 02:20:00|3277.29|3275.29|3276.29|3274.29|3277.29|3275.29|3276.29|3274.29|185
1598235900000|2020-08-24 02:25:00|3275.29|3273.29|3275.29|3273.29|3276.29|3274.29|3275.29|3273.29|244
1598236200000|2020-08-24 02:30:00|3275.79|3273.79|3275.29|3273.29|3276.29|3274.29|3275.29|3273.29|510
1598236500000|2020-08-24 02:35:00|3276.29|3274.29|3275.29|3273.29|3276.29|3274.29|3275.29|3273.29|92
1598237100000|2020-08-24 02:45:00|3274.29|3272.29|3274.29|3272.29|3275.29|3273.29|3273.79|3271.79|414
1598237400000|2020-08-24 02:50:00|3273.29|3271.29|3273.29|3271.29|3274.29|3272.29|3273.29|3271.29|254
1598237700000|2020-08-24 02:55:00|3272.29|3270.29|3272.29|3270.29|3272.29|3270.29|3272.29|3270.29|125
1598238000000|2020-08-24 03:00:00|3273.29|3271.29|3272.29|3270.29|3273.29|3271.29|3272.29|3270.29|585
1598238300000|2020-08-24 03:05:00|3273.29|3271.29|3274.29|3272.29|3274.29|3272.29|3273.29|3271.29|70
1598238600000|2020-08-24 03:10:00|3275.29|3273.29|3273.29|3271.29|3275.29|3273.29|3273.29|3271.29|508
1598238900000|2020-08-24 03:15:00|||||||||12
1598239200000|2020-08-24 03:20:00|3274.29|3272.29|3275.29|3273.29|3275.29|3273.29|3274.29|3272.29|169
1598239500000|2020-08-24 03:25:00|||||||||11
1598239800000|2020-08-24 03:30:00|||||||||20
1598240100000|2020-08-24 03:35:00|3274.29|3272.29|3274.29|3272.29|3275.29|3273.29|3274.29|3272.29|441
1598240400000|2020-08-24 03:40:00|3273.29|3271.29|3272.29|3270.29|3274.29|3272.29|3272.29|3270.29|453
1598240700000|2020-08-24 03:45:00|3273.29|3271.29|3273.29|3271.29|3274.29|3272.29|3273.29|3271.29|166
1598241000000|2020-08-24 03:50:00|3274.29|3272.29|3273.29|3271.29|3274.29|3272.29|3273.29|3271.29|87
1598241300000|2020-08-24 03:55:00|3272.29|3270.29|3271.29|3269.29|3272.29|3270.29|3271.29|3269.29|338
1598241600000|2020-08-24 04:00:00|3272.29|3270.29|3271.29|3269.29|3272.29|3270.29|3271.29|3269.29|216
1598241900000|2020-08-24 04:05:00|3270.79|3268.79|3269.29|3267.29|3270.79|3268.79|3269.29|3267.29|314
1598242200000|2020-08-24 04:10:00|3268.29|3266.29|3269.29|3267.29|3269.29|3267.29|3268.29|3266.29|71
1598242500000|2020-08-24 04:15:00|3270.29|3268.29|3268.29|3266.29|3270.29|3268.29|3267.29|3265.29|546
1598242800000|2020-08-24 04:20:00|3269.29|3267.29|3269.29|3267.29|3269.29|3267.29|3268.29|3266.29|139
1598243100000|2020-08-24 04:25:00|3270.29|3268.29|3269.29|3267.29|3270.29|3268.29|3269.29|3267.29|131
1598243400000|2020-08-24 04:30:00|3270.29|3268.29|3273.29|3271.29|3273.29|3271.29|3270.29|3268.29|280
1598243700000|2020-08-24 04:35:00|3272.29|3270.29|3272.29|3270.29|3272.29|3270.29|3272.29|3270.29|121
1598244000000|2020-08-24 04:40:00|3272.79|3270.79|3273.29|3271.29|3273.29|3271.29|3272.29|3270.29|310
1598244300000|2020-08-24 04:45:00|||||||||40
1598244600000|2020-08-24 04:50:00|3272.29|3270.29|3272.29|3270.29|3273.29|3271.29|3272.29|3270.29|264
1598244900000|2020-08-24 04:55:00|3273.29|3271.29|3273.29|3271.29|3273.29|3271.29|3272.29|3270.29|141
1598245200000|2020-08-24 05:00:00|3274.29|3272.29|3273.29|3271.29|3274.29|3272.29|3273.29|3271.29|212
1598245500000|2020-08-24 05:05:00|3272.29|3270.29|3272.29|3270.29|3272.29|3270.29|3272.29|3270.29|142
1598245800000|2020-08-24 05:10:00|3271.29|3269.29|3272.29|3270.29|3272.29|3270.29|3271.29|3269.29|126
1598246100000|2020-08-24 05:15:00|3273.29|3271.29|3273.29|3271.29|3273.29|3271.29|3272.29|3270.29|179
1598246400000|2020-08-24 05:20:00|3273.79|3271.79|3273.29|3271.29|3273.79|3271.79|3273.29|3271.29|98
1598246700000|2020-08-24 05:25:00|3272.79|3270.79|3273.29|3271.29|3273.29|3271.29|3272.29|3270.29|223
1598247000000|2020-08-24 05:30:00|3274.29|3272.29|3274.29|3272.29|3275.29|3273.29|3273.29|3271.29|365
1598247300000|2020-08-24 05:35:00|3275.29|3273.29|3276.29|3274.29|3276.29|3274.29|3275.29|3273.29|327
1598247600000|2020-08-24 05:40:00|3277.29|3275.29|3277.29|3275.29|3277.29|3275.29|3277.29|3275.29|126
1598247900000|2020-08-24 05:45:00|3276.29|3274.29|3276.29|3274.29|3276.29|3274.29|3276.29|3274.29|231
1598248200000|2020-08-24 05:50:00|3277.29|3275.29|3276.29|3274.29|3277.29|3275.29|3276.29|3274.29|175
1598248500000|2020-08-24 05:55:00|3277.29|3275.29|3277.79|3275.79|3278.29|3276.29|3276.29|3274.29|733
1598248800000|2020-08-24 06:00:00|3277.54|3276.04|3278.04|3276.54|3280.04|3278.54|3276.04|3274.54|3342
1598249100000|2020-08-24 06:05:00|3278.54|3277.04|3282.04|3280.54|3283.04|3281.54|3278.04|3276.54|2478
1598249400000|2020-08-24 06:10:00|3282.54|3281.04|3284.04|3282.54|3285.04|3283.54|3282.04|3280.54|1663
1598249700000|2020-08-24 06:15:00|3285.04|3283.54|3282.04|3280.54|3285.04|3283.54|3281.04|3279.54|1409
1598250000000|2020-08-24 06:20:00|3281.04|3279.54|3283.04|3281.54|3283.04|3281.54|3281.04|3279.54|1030
1598250300000|2020-08-24 06:25:00|3282.04|3280.54|3283.04|3281.54|3285.04|3283.54|3282.04|3280.54|561
1598250600000|2020-08-24 06:30:00|3284.04|3282.54|3285.04|3283.54|3285.04|3283.54|3284.04|3282.54|1438
1598250900000|2020-08-24 06:35:00|3284.04|3282.54|3286.04|3284.54|3286.04|3284.54|3284.04|3282.54|1075
1598251200000|2020-08-24 06:40:00|3286.54|3285.04|3284.04|3282.54|3287.04|3285.54|3284.04|3282.54|1451
1598251500000|2020-08-24 06:45:00|3285.04|3283.54|3285.04|3283.54|3286.04|3284.54|3285.04|3283.54|1467
1598251800000|2020-08-24 06:50:00|3286.04|3284.54|3288.04|3286.54|3288.04|3286.54|3286.04|3284.54|1786
1598252100000|2020-08-24 06:55:00|3289.04|3287.54|3289.04|3287.54|3290.04|3288.54|3288.04|3286.54|2819
1598252400000|2020-08-24 07:00:00|3288.04|3286.54|3303.04|3301.54|3309.04|3307.54|3288.04|3286.54|32850
1598252700000|2020-08-24 07:05:00|3304.04|3302.54|3305.04|3303.54|3308.04|3306.54|3301.04|3299.54|13793
1598253000000|2020-08-24 07:10:00|3306.04|3304.54|3309.04|3307.54|3315.04|3313.54|3306.04|3304.54|14451
1598253300000|2020-08-24 07:15:00|3310.04|3308.54|3306.04|3304.54|3314.04|3312.54|3306.04|3304.54|10899
1598253600000|2020-08-24 07:20:00|3307.04|3305.54|3311.04|3309.54|3315.04|3313.54|3306.04|3304.54|10285
1598253900000|2020-08-24 07:25:00|3312.04|3310.54|3312.04|3310.54|3314.04|3312.54|3308.04|3306.54|10151
1598254200000|2020-08-24 07:30:00|3313.04|3311.54|3311.04|3309.54|3314.04|3312.54|3311.04|3309.54|8227
1598254500000|2020-08-24 07:35:00|3312.04|3310.54|3313.04|3311.54|3317.04|3315.54|3312.04|3310.54|10190
1598254800000|2020-08-24 07:40:00|3312.6|3311.1|3313.6|3312.1|3315.6|3314.1|3312.6|3311.1|3711
1598255100000|2020-08-24 07:45:00|3314.6|3313.1|3311.6|3310.1|3315.6|3314.1|3311.6|3310.1|5297
1598255400000|2020-08-24 07:50:00|3310.6|3309.1|3316.6|3315.1|3317.6|3316.1|3310.6|3309.1|6993
1598255700000|2020-08-24 07:55:00|3317.6|3316.1|3313.6|3312.1|3318.6|3317.1|3312.6|3311.1|7078
1598256000000|2020-08-24 08:00:00|3314.6|3313.1|3309.6|3308.1|3316.6|3315.1|3309.6|3308.1|5974
1598256300000|2020-08-24 08:05:00|3309.1|3307.6|3309.6|3308.1|3310.6|3309.1|3307.6|3306.1|3572
1598256600000|2020-08-24 08:10:00|3308.6|3307.1|3308.6|3307.1|3309.6|3308.1|3307.6|3306.1|2849
1598256900000|2020-08-24 08:15:00|3309.1|3307.6|3308.6|3307.1|3310.6|3309.1|3307.6|3306.1|6489
1598257200000|2020-08-24 08:20:00|3309.6|3308.1|3311.6|3310.1|3312.6|3311.1|3309.6|3308.1|4244
1598257500000|2020-08-24 08:25:00|3310.6|3309.1|3313.6|3312.1|3313.6|3312.1|3309.6|3308.1|2685
1598257800000|2020-08-24 08:30:00|3312.6|3311.1|3313.6|3312.1|3315.6|3314.1|3312.6|3311.1|3265
1598258100000|2020-08-24 08:35:00|3314.6|3313.1|3313.6|3312.1|3315.6|3314.1|3312.6|3311.1|3433
1598258400000|2020-08-24 08:40:00|3314.6|3313.1|3321.6|3320.1|3322.6|3321.1|3313.6|3312.1|8463
1598258700000|2020-08-24 08:45:00|3322.6|3321.1|3325.6|3324.1|3325.6|3324.1|3322.6|3321.1|9817
1598259000000|2020-08-24 08:50:00|3326.6|3325.1|3325.6|3324.1|3326.6|3325.1|3324.6|3323.1|7521
1598259300000|2020-08-24 08:55:00|3324.6|3323.1|3328.6|3327.1|3330.6|3329.1|3324.6|3323.1|15022
1598259600000|2020-08-24 09:00:00|3329.6|3328.1|3329.6|3328.1|3331.6|3330.1|3328.6|3327.1|7409
1598259900000|2020-08-24 09:05:00|3330.6|3329.1|3327.6|3326.1|3330.6|3329.1|3327.6|3326.1|2998
1598260200000|2020-08-24 09:10:00|3328.6|3327.1|3327.6|3326.1|3328.6|3327.1|3327.6|3326.1|4961
1598260500000|2020-08-24 09:15:00|3326.6|3325.1|3326.6|3325.1|3327.6|3326.1|3326.6|3325.1|3628
1598260800000|2020-08-24 09:20:00|3327.6|3326.1|3328.6|3327.1|3329.6|3328.1|3326.6|3325.1|6025
1598261100000|2020-08-24 09:25:00|3329.6|3328.1|3329.6|3328.1|3329.6|3328.1|3327.6|3326.1|4305
1598261400000|2020-08-24 09:30:00|3330.6|3329.1|3330.6|3329.1|3331.6|3330.1|3330.6|3329.1|3789
1598261700000|2020-08-24 09:35:00|3331.6|3330.1|3333.6|3332.1|3333.6|3332.1|3331.6|3330.1|6257
1598262000000|2020-08-24 09:40:00|3332.6|3331.1|3334.6|3333.1|3334.6|3333.1|3332.6|3331.1|3742
1598262300000|2020-08-24 09:45:00|3335.6|3334.1|3335.6|3334.1|3335.6|3334.1|3335.6|3334.1|4296
1598262600000|2020-08-24 09:50:00|3333.6|3332.1|3329.6|3328.1|3333.6|3332.1|3329.6|3328.1|6522
1598262900000|2020-08-24 09:55:00|3330.6|3329.1|3330.6|3329.1|3332.6|3331.1|3329.6|3328.1|6647
1598263200000|2020-08-24 10:00:00|3331.6|3330.1|3327.6|3326.1|3331.6|3330.1|3327.6|3326.1|9029
1598263500000|2020-08-24 10:05:00|3328.6|3327.1|3330.6|3329.1|3330.6|3329.1|3327.6|3326.1|4368
1598263800000|2020-08-24 10:10:00|3329.6|3328.1|3328.6|3327.1|3330.6|3329.1|3328.6|3327.1|4082
1598264100000|2020-08-24 10:15:00|3329.6|3328.1|3329.6|3328.1|3329.6|3328.1|3328.6|3327.1|7166
1598264400000|2020-08-24 10:20:00|3328.6|3327.1|3327.6|3326.1|3328.6|3327.1|3326.6|3325.1|3500
1598264700000|2020-08-24 10:25:00|3328.6|3327.1|3329.6|3328.1|3329.6|3328.1|3327.6|3326.1|3132
1598265000000|2020-08-24 10:30:00|3330.6|3329.1|3332.6|3331.1|3332.6|3331.1|3329.6|3328.1|5258
1598265300000|2020-08-24 10:35:00|3333.6|3332.1|3334.6|3333.1|3334.6|3333.1|3332.6|3331.1|3886
1598265600000|2020-08-24 10:40:00|3335.6|3334.1|3334.6|3333.1|3335.6|3334.1|3334.6|3333.1|5697
1598265900000|2020-08-24 10:45:00|3335.6|3334.1|3333.6|3332.1|3336.6|3335.1|3333.6|3332.1|6096
1598266200000|2020-08-24 10:50:00|3334.6|3333.1|3334.6|3333.1|3335.6|3334.1|3334.6|3333.1|3674
1598266500000|2020-08-24 10:55:00|3333.6|3332.1|3332.6|3331.1|3333.6|3332.1|3331.6|3330.1|2842
1598266800000|2020-08-24 11:00:00|3331.6|3330.1|3330.6|3329.1|3332.6|3331.1|3330.6|3329.1|4637
1598267100000|2020-08-24 11:05:00|3331.6|3330.1|3330.6|3329.1|3331.6|3330.1|3328.6|3327.1|2853
1598267400000|2020-08-24 11:10:00|3329.6|3328.1|3332.6|3331.1|3333.6|3332.1|3329.6|3328.1|2134
1598267700000|2020-08-24 11:15:00|3333.6|3332.1|3334.6|3333.1|3334.6|3333.1|3332.6|3331.1|4146
1598268000000|2020-08-24 11:20:00|3335.6|3334.1|3334.6|3333.1|3335.6|3334.1|3334.6|3333.1|2916
1598268300000|2020-08-24 11:25:00|3335.6|3334.1|3334.6|3333.1|3335.6|3334.1|3334.6|3333.1|1212
1598268600000|2020-08-24 11:30:00|3335.6|3334.1|3335.6|3334.1|3335.6|3334.1|3334.6|3333.1|1767
1598268900000|2020-08-24 11:35:00|3334.6|3333.1|3335.6|3334.1|3335.6|3334.1|3334.6|3333.1|1903
1598269200000|2020-08-24 11:40:00|3335.24|3333.74|3335.24|3333.74|3335.24|3333.74|3334.24|3332.74|1931
1598269500000|2020-08-24 11:45:00|3334.24|3332.74|3333.24|3331.74|3334.24|3332.74|3332.24|3330.74|1976
1598269800000|2020-08-24 11:50:00|3332.24|3330.74|3333.24|3331.74|3333.24|3331.74|3332.24|3330.74|758
1598270100000|2020-08-24 11:55:00|3334.24|3332.74|3337.24|3335.74|3339.24|3337.74|3334.24|3332.74|6401
1598270400000|2020-08-24 12:00:00|3338.24|3336.74|3338.24|3336.74|3338.24|3336.74|3337.24|3335.74|3032
1598270700000|2020-08-24 12:05:00|3337.24|3335.74|3336.24|3334.74|3338.24|3336.74|3336.24|3334.74|5071
1598271000000|2020-08-24 12:10:00|3337.24|3335.74|3336.24|3334.74|3337.24|3335.74|3336.24|3334.74|1541
1598271300000|2020-08-24 12:15:00|3335.24|3333.74|3330.24|3328.74|3336.24|3334.74|3330.24|3328.74|3802
1598271600000|2020-08-24 12:20:00|3329.24|3327.74|3331.24|3329.74|3332.24|3330.74|3329.24|3327.74|2243
1598271900000|2020-08-24 12:25:00|3332.24|3330.74|3330.24|3328.74|3332.24|3330.74|3329.24|3327.74|2181
1598272200000|2020-08-24 12:30:00|3329.24|3327.74|3331.24|3329.74|3332.24|3330.74|3329.24|3327.74|3309
1598272500000|2020-08-24 12:35:00|3332.24|3330.74|3329.24|3327.74|3332.24|3330.74|3329.24|3327.74|2292
1598272800000|2020-08-24 12:40:00|3329.74|3328.24|3332.24|3330.74|3332.24|3330.74|3329.24|3327.74|2628
1598273100000|2020-08-24 12:45:00|3333.24|3331.74|3332.24|3330.74|3333.24|3331.74|3332.24|3330.74|2950
1598273400000|2020-08-24 12:50:00|3332.74|3331.24|3333.24|3331.74|3334.24|3332.74|3331.24|3329.74|4411
1598273700000|2020-08-24 12:55:00|3332.24|3330.74|3332.24|3330.74|3335.24|3333.74|3332.24|3330.74|5090
1598274000000|2020-08-24 13:00:00|3333.24|3331.74|3332.24|3330.74|3333.24|3331.74|3332.24|3330.74|4099
1598274300000|2020-08-24 13:05:00|3333.24|3331.74|3332.24|3330.74|3333.24|3331.74|3332.24|3330.74|1184
1598274600000|2020-08-24 13:10:00|3332.74|3331.24|3330.24|3328.74|3333.24|3331.74|3330.24|3328.74|3057
1598274900000|2020-08-24 13:15:00|3330.74|3329.24|3329.24|3327.74|3331.24|3329.74|3328.24|3326.74|3592
1598275200000|2020-08-24 13:20:00|3330.24|3328.74|3327.24|3325.74|3330.24|3328.74|3327.24|3325.74|3920
1598275500000|2020-08-24 13:25:00|3328.24|3326.74|3327.24|3325.74|3328.24|3326.74|3325.24|3323.74|5411
1598275800000|2020-08-24 13:30:00|3326.24|3324.74|3321.24|3319.74|3326.24|3324.74|3321.24|3319.74|9648
1598276100000|2020-08-24 13:35:00|3321.74|3320.24|3323.24|3321.74|3323.24|3321.74|3321.24|3319.74|9181
1598276400000|2020-08-24 13:40:00|3322.24|3320.74|3322.24|3320.74|3324.24|3322.74|3321.24|3319.74|9016
1598276700000|2020-08-24 13:45:00|3323.24|3321.74|3320.24|3318.74|3325.24|3323.74|3319.24|3317.74|7389
1598277000000|2020-08-24 13:50:00|3319.24|3317.74|3317.24|3315.74|3320.24|3318.74|3316.24|3314.74|5847
1598277300000|2020-08-24 13:55:00|3318.24|3316.74|3318.24|3316.74|3319.24|3317.74|3316.24|3314.74|8532
1598277600000|2020-08-24 14:00:00|3319.24|3317.74|3320.24|3318.74|3320.24|3318.74|3316.24|3314.74|5877
1598277900000|2020-08-24 14:05:00|3319.24|3317.74|3322.24|3320.74|3323.24|3321.74|3319.24|3317.74|5815
1598278200000|2020-08-24 14:10:00|3322.78|3321.28|3324.78|3323.28|3324.78|3323.28|3321.78|3320.28|6098
1598278500000|2020-08-24 14:15:00|3325.78|3324.28|3329.78|3328.28|3329.78|3328.28|3324.78|3323.28|8220
1598278800000|2020-08-24 14:20:00|3328.78|3327.28|3329.78|3328.28|3331.78|3330.28|3328.78|3327.28|5574
1598279100000|2020-08-24 14:25:00|3330.78|3329.28|3324.78|3323.28|3330.78|3329.28|3324.78|3323.28|7785
1598279400000|2020-08-24 14:30:00|3325.78|3324.28|3327.78|3326.28|3327.78|3326.28|3325.78|3324.28|5005
1598279700000|2020-08-24 14:35:00|3326.78|3325.28|3329.78|3328.28|3329.78|3328.28|3324.78|3323.28|6000
1598280000000|2020-08-24 14:40:00|3328.78|3327.28|3330.78|3329.28|3330.78|3329.28|3327.78|3326.28|6156
1598280300000|2020-08-24 14:45:00|3331.78|3330.28|3328.78|3327.28|3331.78|3330.28|3325.78|3324.28|7233
1598280600000|2020-08-24 14:50:00|3329.78|3328.28|3325.78|3324.28|3329.78|3328.28|3323.78|3322.28|7707
1598280900000|2020-08-24 14:55:00|3326.78|3325.28|3328.78|3327.28|3328.78|3327.28|3324.78|3323.28|9646
1598281200000|2020-08-24 15:00:00|3329.78|3328.28|3332.78|3331.28|3332.78|3331.28|3328.78|3327.28|9308
1598281500000|2020-08-24 15:05:00|3331.78|3330.28|3331.78|3330.28|3333.78|3332.28|3330.78|3329.28|5722
1598281800000|2020-08-24 15:10:00|3330.78|3329.28|3330.78|3329.28|3332.78|3331.28|3329.78|3328.28|8252
1598282100000|2020-08-24 15:15:00|3330.28|3328.78|3332.78|3331.28|3332.78|3331.28|3329.78|3328.28|8217
1598282400000|2020-08-24 15:20:00|3333.78|3332.28|3333.78|3332.28|3333.78|3332.28|3332.78|3331.28|9399
1598282700000|2020-08-24 15:25:00|3334.78|3333.28|3332.78|3331.28|3335.78|3334.28|3332.78|3331.28|27810
1598283000000|2020-08-24 15:30:00|3333.78|3332.28|3332.78|3331.28|3334.78|3333.28|3331.78|3330.28|31214
1598283300000|2020-08-24 15:35:00|3331.78|3330.28|3331.78|3330.28|3332.78|3331.28|3329.78|3328.28|21563
1598283600000|2020-08-24 15:40:00|3330.78|3329.28|3330.78|3329.28|3331.78|3330.28|3329.78|3328.28|8307
1598283900000|2020-08-24 15:45:00|3331.78|3330.28|3333.78|3332.28|3334.78|3333.28|3331.78|3330.28|8382
1598284200000|2020-08-24 15:50:00|3334.78|3333.28|3330.78|3329.28|3334.78|3333.28|3330.78|3329.28|7845
1598284500000|2020-08-24 15:55:00|3331.78|3330.28|3329.78|3328.28|3331.78|3330.28|3328.78|3327.28|5174
1598284800000|2020-08-24 16:00:00|3328.78|3327.28|3331.78|3330.28|3332.78|3331.28|3328.78|3327.28|3027
1598285100000|2020-08-24 16:05:00|3330.78|3329.28|3328.78|3327.28|3331.78|3330.28|3328.78|3327.28|3926
1598285400000|2020-08-24 16:10:00|3329.78|3328.28|3329.78|3328.28|3329.78|3328.28|3328.78|3327.28|1343
1598285700000|2020-08-24 16:15:00|3330.78|3329.28|3329.78|3328.28|3330.78|3329.28|3329.78|3328.28|891
1598286000000|2020-08-24 16:20:00|3328.78|3327.28|3329.78|3328.28|3329.78|3328.28|3327.78|3326.28|1832
1598286300000|2020-08-24 16:25:00|3328.78|3327.28|3326.78|3325.28|3328.78|3327.28|3326.78|3325.28|1003
1598286600000|2020-08-24 16:30:00|3327.78|3326.28|3328.78|3327.28|3328.78|3327.28|3327.78|3326.28|943
1598286900000|2020-08-24 16:35:00|3329.78|3328.28|3328.78|3327.28|3329.78|3328.28|3328.78|3327.28|1313
1598287200000|2020-08-24 16:40:00|3327.78|3326.28|3329.78|3328.28|3329.78|3328.28|3327.78|3326.28|461
1598287500000|2020-08-24 16:45:00|3328.78|3327.28|3328.78|3327.28|3329.78|3328.28|3328.78|3327.28|871
1598287800000|2020-08-24 16:50:00|3327.78|3326.28|3327.78|3326.28|3328.78|3327.28|3327.78|3326.28|624
1598288100000|2020-08-24 16:55:00|3328.78|3327.28|3327.78|3326.28|3328.78|3327.28|3327.78|3326.28|650
1598288400000|2020-08-24 17:00:00|3328.78|3327.28|3329.78|3328.28|3329.78|3328.28|3327.78|3326.28|361
1598288700000|2020-08-24 17:05:00|3330.78|3329.28|3330.78|3329.28|3330.78|3329.28|3329.78|3328.28|559
1598289000000|2020-08-24 17:10:00|3329.78|3328.28|3328.78|3327.28|3329.78|3328.28|3328.78|3327.28|1726
1598289300000|2020-08-24 17:15:00|3327.78|3326.28|3327.78|3326.28|3328.78|3327.28|3327.78|3326.28|1784
1598289600000|2020-08-24 17:20:00|3326.78|3325.28|3326.78|3325.28|3326.78|3325.28|3326.78|3325.28|775
1598289900000|2020-08-24 17:25:00|3327.78|3326.28|3326.78|3325.28|3327.78|3326.28|3326.78|3325.28|2419
1598290200000|2020-08-24 17:30:00|3325.78|3324.28|3326.78|3325.28|3326.78|3325.28|3325.78|3324.28|1642
1598290500000|2020-08-24 17:35:00|3327.78|3326.28|3327.78|3326.28|3327.78|3326.28|3326.78|3325.28|901
1598290800000|2020-08-24 17:40:00|3326.78|3325.28|3326.78|3325.28|3326.78|3325.28|3326.78|3325.28|102
1598291100000|2020-08-24 17:45:00|3327.78|3326.28|3325.78|3324.28|3327.78|3326.28|3325.78|3324.28|548
1598291400000|2020-08-24 17:50:00|3326.78|3325.28|3326.78|3325.28|3326.78|3325.28|3326.78|3325.28|93
1598291700000|2020-08-24 17:55:00|||||||||390
1598292000000|2020-08-24 18:00:00|3327.78|3326.28|3325.78|3324.28|3327.78|3326.28|3325.78|3324.28|402
1598292300000|2020-08-24 18:05:00|3324.78|3323.28|3325.78|3324.28|3326.78|3325.28|3324.78|3323.28|1009
1598292600000|2020-08-24 18:10:00|||||||||392
1598292900000|2020-08-24 18:15:00|3326.78|3325.28|3326.78|3325.28|3326.78|3325.28|3326.78|3325.28|440
1598293200000|2020-08-24 18:20:00|3325.78|3324.28|3324.78|3323.28|3325.78|3324.28|3324.78|3323.28|1086
1598293500000|2020-08-24 18:25:00|3323.78|3322.28|3324.78|3323.28|3324.78|3323.28|3323.78|3322.28|969
1598293800000|2020-08-24 18:30:00|3323.78|3322.28|3322.78|3321.28|3324.78|3323.28|3322.78|3321.28|788
1598294100000|2020-08-24 18:35:00|3323.78|3322.28|3322.78|3321.28|3323.78|3322.28|3322.28|3320.78|1428
1598294400000|2020-08-24 18:40:00|3322.28|3320.78|3321.78|3320.28|3322.78|3321.28|3321.78|3320.28|348
1598294700000|2020-08-24 18:45:00|3322.78|3321.28|3321.78|3320.28|3322.78|3321.28|3321.78|3320.28|498
1598295000000|2020-08-24 18:50:00|3322.78|3321.28|3320.78|3319.28|3322.78|3321.28|3320.78|3319.28|501
1598295300000|2020-08-24 18:55:00|3321.78|3320.28|3321.78|3320.28|3322.78|3321.28|3320.78|3319.28|666
1598295600000|2020-08-24 19:00:00|3322.78|3321.28|3322.78|3321.28|3322.78|3321.28|3321.78|3320.28|740
1598295900000|2020-08-24 19:05:00|3321.78|3320.28|3319.78|3318.28|3321.78|3320.28|3319.78|3318.28|1088
1598296200000|2020-08-24 19:10:00|3319.28|3317.78|3319.78|3318.28|3319.78|3318.28|3318.78|3317.28|1486
1598296500000|2020-08-24 19:15:00|3320.78|3319.28|3321.78|3320.28|3321.78|3320.28|3320.78|3319.28|932
1598296800000|2020-08-24 19:20:00|3322.78|3321.28|3325.78|3324.28|3325.78|3324.28|3322.78|3321.28|871
1598297100000|2020-08-24 19:25:00|3326.78|3325.28|3326.78|3325.28|3326.78|3325.28|3325.78|3324.28|729
1598297400000|2020-08-24 19:30:00|3325.78|3324.28|3325.78|3324.28|3326.78|3325.28|3324.78|3323.28|840
1598297700000|2020-08-24 19:35:00|3326.28|3324.78|3328.78|3327.28|3328.78|3327.28|3325.78|3324.28|892
1598298000000|2020-08-24 19:40:00|3327.78|3326.28|3329.78|3328.28|3329.78|3328.28|3327.78|3326.28|557
1598298300000|2020-08-24 19:45:00|3330.78|3329.28|3330.78|3329.28|3330.78|3329.28|3329.78|3328.28|2543
1598298600000|2020-08-24 19:50:00|3331.78|3330.28|3330.78|3329.28|3332.78|3331.28|3329.78|3328.28|2849
1598298900000|2020-08-24 19:55:00|3329.78|3328.28|3332.78|3331.28|3332.78|3331.28|3329.78|3328.28|4852
1598299200000|2020-08-24 20:00:00|3334.03|3331.03|3332.83|3329.83|3334.23|3331.23|3330.13|3327.13|105
1598299500000|2020-08-24 20:05:00|3332.93|3329.93|3334.03|3331.03|3334.73|3331.73|3332.83|3329.83|0
1598299800000|2020-08-24 20:10:00|3333.73|3330.73|3332.93|3329.93|3334.03|3331.03|3332.43|3329.43|0
1598300100000|2020-08-24 20:15:00|3333.13|3330.13|3332.73|3329.73|3333.33|3330.33|3332.63|3329.63|0
1598300400000|2020-08-24 20:20:00|3332.83|3329.83|3332.93|3329.93|3333.23|3330.23|3332.83|3329.83|0
1598300700000|2020-08-24 20:25:00|3333.03|3330.03|3333.23|3330.23|3333.33|3330.33|3332.93|3329.93|0
1598301000000|2020-08-24 20:30:00|3333.43|3330.43|3332.63|3329.63|3334.13|3331.13|3332.43|3329.43|0
1598301300000|2020-08-24 20:35:00|3332.43|3329.43|3332.43|3329.43|3332.63|3329.63|3331.43|3328.43|0
1598301600000|2020-08-24 20:40:00|3332.23|3329.23|3332.23|3329.23|3332.93|3329.93|3331.93|3328.93|0
1598301900000|2020-08-24 20:45:00|3331.93|3328.93|3332.23|3329.23|3332.43|3329.43|3331.73|3328.73|0
1598302200000|2020-08-24 20:50:00|3332.43|3329.43|3332.63|3329.63|3332.63|3329.63|3331.93|3328.93|0
1598302500000|2020-08-24 20:55:00|3332.43|3329.43|3332.43|3329.43|3332.93|3329.93|3332.23|3329.23|0
1598302800000|2020-08-24 21:00:00|3332.53|3329.53|3332.43|3329.43|3332.53|3329.53|3332.43|3329.43|0
1598303100000|2020-08-24 21:05:00|3332.53|3329.53|3332.53|3329.53|3332.53|3329.53|3332.53|3329.53|0
1598303400000|2020-08-24 21:10:00|3332.63|3329.63|3332.73|3329.73|3332.73|3329.73|3332.63|3329.63|0
1598303700000|2020-08-24 21:15:00|3332.63|3329.63|3332.63|3329.63|3332.73|3329.73|3332.63|3329.63|0
1598304000000|2020-08-24 21:20:00|3332.73|3329.73|3332.73|3329.73|3332.73|3329.73|3332.73|3329.73|0
1598304300000|2020-08-24 21:25:00|3332.63|3329.63|3332.73|3329.73|3332.73|3329.73|3332.63|3329.63|0
1598304900000|2020-08-24 21:35:00|3332.93|3329.93|3332.73|3329.73|3332.93|3329.93|3332.73|3329.73|0
1598305200000|2020-08-24 21:40:00|3332.63|3329.63|3332.63|3329.63|3332.73|3329.73|3332.63|3329.63|0
1598305500000|2020-08-24 21:45:00|3332.73|3329.73|3332.73|3329.73|3332.73|3329.73|3332.73|3329.73|0
1598305800000|2020-08-24 21:50:00|3332.63|3329.63|3332.73|3329.73|3332.73|3329.73|3332.63|3329.63|0
1598306100000|2020-08-24 21:55:00|3332.63|3329.63|3332.83|3329.83|3332.83|3329.83|3332.63|3329.63|0
1598306400000|2020-08-24 22:00:00|3333.13|3330.13|3333.13|3330.13|3333.73|3330.73|3332.43|3329.43|0
1598306700000|2020-08-24 22:05:00|3333.33|3330.33|3333.03|3330.03|3333.53|3330.53|3333.03|3330.03|0
1598307000000|2020-08-24 22:10:00|3333.33|3330.33|3332.83|3329.83|3333.33|3330.33|3332.63|3329.63|0
1598307300000|2020-08-24 22:15:00|3332.63|3329.63|3333.03|3330.03|3333.03|3330.03|3332.63|3329.63|0
1598307600000|2020-08-24 22:20:00|3333.33|3330.33|3333.33|3330.33|3333.33|3330.33|3333.03|3330.03|0
1598307900000|2020-08-24 22:25:00|3333.43|3330.43|3333.33|3330.33|3333.53|3330.53|3333.33|3330.33|0
1598308200000|2020-08-24 22:30:00|3333.03|3330.03|3333.53|3330.53|3333.53|3330.53|3333.03|3330.03|0
1598308500000|2020-08-24 22:35:00|3333.73|3330.73|3333.53|3330.53|3334.23|3331.23|3333.53|3330.53|0
1598308800000|2020-08-24 22:40:00|3333.63|3330.63|3333.33|3330.33|3333.63|3330.63|3333.33|3330.33|0
1598309100000|2020-08-24 22:45:00|3333.53|3330.53|3333.73|3330.73|3333.73|3330.73|3333.53|3330.53|0
1598309400000|2020-08-24 22:50:00|3334.03|3331.03|3333.33|3330.33|3334.03|3331.03|3333.33|3330.33|0
1598309700000|2020-08-24 22:55:00|3333.53|3330.53|3333.73|3330.73|3334.03|3331.03|3333.33|3330.33|0
1598310000000|2020-08-24 23:00:00|3334.03|3331.03|3333.53|3330.53|3334.73|3331.73|3333.53|3330.53|0
1598310300000|2020-08-24 23:05:00|3333.33|3330.33|3333.13|3330.13|3333.33|3330.33|3333.03|3330.03|0
1598310600000|2020-08-24 23:10:00|3333.33|3330.33|3333.03|3330.03|3333.33|3330.33|3332.83|3329.83|0
1598310900000|2020-08-24 23:15:00|3333.13|3330.13|3333.33|3330.33|3333.53|3330.53|3333.13|3330.13|0
1598311200000|2020-08-24 23:20:00|3333.53|3330.53|3332.83|3329.83|3333.53|3330.53|3332.83|3329.83|0
1598311500000|2020-08-24 23:25:00|3333.03|3330.03|3332.83|3329.83|3333.33|3330.33|3332.83|3329.83|0
1598311800000|2020-08-24 23:30:00|3332.53|3329.53|3333.63|3330.63|3333.73|3330.73|3332.53|3329.53|0
1598312100000|2020-08-24 23:35:00|3333.73|3330.73|3334.23|3331.23|3334.23|3331.23|3333.53|3330.53|0
1598312400000|2020-08-24 23:40:00|3334.13|3331.13|3334.23|3331.23|3334.23|3331.23|3334.03|3331.03|0
1598312700000|2020-08-24 23:45:00|3334.53|3331.53|3338.43|3335.43|3339.33|3336.33|3334.03|3331.03|0
1598313000000|2020-08-24 23:50:00|3338.63|3335.63|3338.63|3335.63|3339.13|3336.13|3338.03|3335.03|0
1598313300000|2020-08-24 23:55:00|3338.83|3335.83|3338.83|3335.83|3339.13|3336.13|3338.53|3335.53|0
1598313600000|2020-08-25 00:00:00|3338.63|3335.63|3336.23|3333.23|3338.73|3335.73|3336.23|3333.23|0
1598313900000|2020-08-25 00:05:00|3336.43|3333.43|3338.43|3335.43|3338.63|3335.63|3336.23|3333.23|0
1598314200000|2020-08-25 00:10:00|3338.13|3335.13|3340.43|3337.43|3340.63|3337.63|3337.63|3334.63|0
1598314500000|2020-08-25 00:15:00|3340.63|3337.63|3350.03|3348.03|3351.03|3349.03|3340.63|3337.63|2316
1598314800000|2020-08-25 00:20:00|3350.53|3348.53|3350.03|3348.03|3351.03|3349.03|3347.03|3345.03|1196
1598315100000|2020-08-25 00:25:00|3349.53|3347.53|3348.53|3346.53|3349.53|3347.53|3347.03|3345.03|164
1598315400000|2020-08-25 00:30:00|3348.03|3346.03|3349.53|3347.53|3351.53|3349.53|3348.03|3346.03|530
1598315700000|2020-08-25 00:35:00|3350.03|3348.03|3348.03|3346.03|3352.03|3350.03|3347.03|3345.03|538
1598316000000|2020-08-25 00:40:00|3348.53|3346.53|3352.03|3350.03|3353.03|3351.03|3348.03|3346.03|520
1598316300000|2020-08-25 00:45:00|3352.53|3350.53|3350.03|3348.03|3353.03|3351.03|3349.53|3347.53|271
1598316600000|2020-08-25 00:50:00|3351.03|3349.03|3350.53|3348.53|3351.03|3349.03|3348.53|3346.53|630
1598316900000|2020-08-25 00:55:00|3351.03|3349.03|3352.53|3350.53|3354.03|3352.03|3350.03|3348.03|662
1598317200000|2020-08-25 01:00:00|3352.03|3350.03|3353.03|3351.03|3353.03|3351.03|3351.03|3349.03|227
1598317500000|2020-08-25 01:05:00|3352.03|3350.03|3353.03|3351.03|3354.03|3352.03|3352.03|3350.03|214
1598317800000|2020-08-25 01:10:00|3353.53|3351.53|3353.03|3351.03|3353.53|3351.53|3351.03|3349.03|386
1598318100000|2020-08-25 01:15:00|3352.53|3350.53|3352.53|3350.53|3353.03|3351.03|3351.03|3349.03|225
1598318400000|2020-08-25 01:20:00|3353.03|3351.03|3353.03|3351.03|3354.03|3352.03|3352.03|3350.03|559
1598318700000|2020-08-25 01:25:00|3354.03|3352.03|3357.03|3355.03|3357.03|3355.03|3354.03|3352.03|1085
1598319000000|2020-08-25 01:30:00|3356.03|3354.03|3358.03|3356.03|3358.03|3356.03|3355.03|3353.03|792
1598319300000|2020-08-25 01:35:00|3357.03|3355.03|3356.03|3354.03|3358.03|3356.03|3356.03|3354.03|399
1598319600000|2020-08-25 01:40:00|3355.53|3353.53|3355.03|3353.03|3357.03|3355.03|3355.03|3353.03|610
1598319900000|2020-08-25 01:45:00|3354.53|3352.53|3355.03|3353.03|3356.03|3354.03|3354.03|3352.03|292
1598320200000|2020-08-25 01:50:00|3354.03|3352.03|3358.03|3356.03|3358.03|3356.03|3354.03|3352.03|342
1598320500000|2020-08-25 01:55:00|3358.53|3356.53|3358.03|3356.03|3359.03|3357.03|3358.03|3356.03|194
1598320800000|2020-08-25 02:00:00|3359.03|3357.03|3358.03|3356.03|3359.03|3357.03|3357.03|3355.03|411
1598321100000|2020-08-25 02:05:00|3358.53|3356.53|3358.03|3356.03|3359.03|3357.03|3357.03|3355.03|182
1598321400000|2020-08-25 02:10:00|3357.03|3355.03|3355.03|3353.03|3357.03|3355.03|3355.03|3353.03|787
1598321700000|2020-08-25 02:15:00|3356.03|3354.03|3355.53|3353.53|3357.03|3355.03|3355.03|3353.03|232
1598322000000|2020-08-25 02:20:00|3355.03|3353.03|3356.53|3354.53|3358.03|3356.03|3355.03|3353.03|197
1598322300000|2020-08-25 02:25:00|3357.03|3355.03|3357.53|3355.53|3358.03|3356.03|3356.03|3354.03|221
1598322600000|2020-08-25 02:30:00|3357.03|3355.03|3355.53|3353.53|3359.03|3357.03|3355.03|3353.03|115
1598322900000|2020-08-25 02:35:00|3356.03|3354.03|3355.03|3353.03|3357.03|3355.03|3354.03|3352.03|224
1598323200000|2020-08-25 02:40:00|3355.53|3353.53|3356.03|3354.03|3356.03|3354.03|3354.53|3352.53|64
1598323500000|2020-08-25 02:45:00|3355.53|3353.53|3354.03|3352.03|3355.53|3353.53|3353.03|3351.03|327
1598323800000|2020-08-25 02:50:00|3354.53|3352.53|3354.03|3352.03|3354.53|3352.53|3353.03|3351.03|140
1598324100000|2020-08-25 02:55:00|3355.03|3353.03|3355.03|3353.03|3355.03|3353.03|3355.03|3353.03|15
1598324400000|2020-08-25 03:00:00|3354.03|3352.03|3354.03|3352.03|3355.53|3353.53|3354.03|3352.03|163
1598324700000|2020-08-25 03:05:00|3355.03|3353.03|3355.03|3353.03|3355.53|3353.53|3355.03|3353.03|32
1598325000000|2020-08-25 03:10:00|3355.53|3353.53|3354.03|3352.03|3356.03|3354.03|3354.03|3352.03|65
1598325300000|2020-08-25 03:15:00|3353.53|3351.53|3354.03|3352.03|3355.03|3353.03|3353.53|3351.53|121
1598325600000|2020-08-25 03:20:00|3353.03|3351.03|3352.03|3350.03|3353.03|3351.03|3352.03|3350.03|283
1598325900000|2020-08-25 03:25:00|3351.03|3349.03|3352.03|3350.03|3352.03|3350.03|3351.03|3349.03|190
1598326200000|2020-08-25 03:30:00|3352.53|3350.53|3354.03|3352.03|3354.03|3352.03|3352.03|3350.03|423
1598326500000|2020-08-25 03:35:00|3353.03|3351.03|3357.03|3355.03|3357.03|3355.03|3353.03|3351.03|524
1598326800000|2020-08-25 03:40:00|3356.03|3354.03|3355.03|3353.03|3356.53|3354.53|3355.03|3353.03|210
1598327100000|2020-08-25 03:45:00|3354.03|3352.03|3352.03|3350.03|3354.03|3352.03|3352.03|3350.03|408
1598327400000|2020-08-25 03:50:00|3353.03|3351.03|3351.03|3349.03|3353.03|3351.03|3351.03|3349.03|341
1598327700000|2020-08-25 03:55:00|3350.03|3348.03|3352.03|3350.03|3352.03|3350.03|3350.03|3348.03|286
1598328000000|2020-08-25 04:00:00|3353.03|3351.03|3352.03|3350.03|3353.03|3351.03|3351.03|3349.03|183
1598328300000|2020-08-25 04:05:00|3353.03|3351.03|3352.03|3350.03|3353.03|3351.03|3351.03|3349.03|164
1598328600000|2020-08-25 04:10:00|3351.03|3349.03|3351.53|3349.53|3352.03|3350.03|3350.03|3348.03|218
1598328900000|2020-08-25 04:15:00|3351.03|3349.03|3350.03|3348.03|3351.03|3349.03|3350.03|3348.03|89
1598329200000|2020-08-25 04:20:00|3351.03|3349.03|3351.03|3349.03|3351.03|3349.03|3350.03|3348.03|262
1598329500000|2020-08-25 04:25:00|||||||||173
1598329800000|2020-08-25 04:30:00|3350.03|3348.03|3348.03|3346.03|3350.03|3348.03|3348.03|3346.03|188
1598330100000|2020-08-25 04:35:00|3348.53|3346.53|3348.03|3346.03|3349.03|3347.03|3347.03|3345.03|282
1598330400000|2020-08-25 04:40:00|3347.03|3345.03|3349.03|3347.03|3349.03|3347.03|3347.03|3345.03|207
1598330700000|2020-08-25 04:45:00|3350.03|3348.03|3350.03|3348.03|3350.03|3348.03|3349.03|3347.03|220
1598331000000|2020-08-25 04:50:00|3349.53|3347.53|3350.03|3348.03|3350.03|3348.03|3349.53|3347.53|0
1598331300000|2020-08-25 04:55:00|3350.53|3348.53|3350.53|3348.53|3350.53|3348.53|3349.03|3347.03|366
1598331600000|2020-08-25 05:00:00|3350.03|3348.03|3349.03|3347.03|3351.03|3349.03|3349.03|3347.03|365
1598331900000|2020-08-25 05:05:00|3350.03|3348.03|3348.03|3346.03|3350.03|3348.03|3348.03|3346.03|182
1598332200000|2020-08-25 05:10:00|3349.03|3347.03|3350.03|3348.03|3350.03|3348.03|3348.03|3346.03|233
1598332500000|2020-08-25 05:15:00|3349.03|3347.03|3349.03|3347.03|3350.03|3348.03|3349.03|3347.03|355
1598332800000|2020-08-25 05:20:00|3349.53|3347.53|3349.03|3347.03|3350.03|3348.03|3348.03|3346.03|1856
1598333100000|2020-08-25 05:25:00|3348.03|3346.03|3347.03|3345.03|3348.03|3346.03|3346.53|3344.53|337
1598333400000|2020-08-25 05:30:00|3347.53|3345.53|3347.03|3345.03|3348.03|3346.03|3346.03|3344.03|521
1598333700000|2020-08-25 05:35:00|3347.53|3345.53|3349.03|3347.03|3349.03|3347.03|3347.03|3345.03|796
1598334000000|2020-08-25 05:40:00|3348.53|3346.53|3348.53|3346.53|3349.03|3347.03|3347.03|3345.03|496
1598334300000|2020-08-25 05:45:00|3348.03|3346.03|3348.03|3346.03|3349.03|3347.03|3348.03|3346.03|395
1598334600000|2020-08-25 05:50:00|3347.03|3345.03|3348.03|3346.03|3348.03|3346.03|3347.03|3345.03|471
1598334900000|2020-08-25 05:55:00|3347.53|3345.53|3347.53|3345.53|3348.53|3346.53|3347.03|3345.03|519
1598335200000|2020-08-25 06:00:00|3347.28|3345.78|3348.78|3347.28|3349.78|3348.28|3346.78|3345.28|1937
1598335500000|2020-08-25 06:05:00|3348.28|3346.78|3350.78|3349.28|3350.78|3349.28|3348.28|3346.78|1324
1598335800000|2020-08-25 06:10:00|3349.78|3348.28|3351.78|3350.28|3352.78|3351.28|3349.78|3348.28|1039
1598336100000|2020-08-25 06:15:00|3352.78|3351.28|3353.78|3352.28|3354.28|3352.78|3351.78|3350.28|1367
1598336400000|2020-08-25 06:20:00|3354.78|3353.28|3352.78|3351.28|3354.78|3353.28|3352.78|3351.28|986
1598336700000|2020-08-25 06:25:00|3351.78|3350.28|3351.78|3350.28|3351.78|3350.28|3350.78|3349.28|1145
1598337000000|2020-08-25 06:30:00|3350.78|3349.28|3350.78|3349.28|3351.78|3350.28|3350.78|3349.28|917
1598337300000|2020-08-25 06:35:00|3349.78|3348.28|3350.78|3349.28|3350.78|3349.28|3349.78|3348.28|2167
1598337600000|2020-08-25 06:40:00|3349.78|3348.28|3349.78|3348.28|3349.78|3348.28|3347.78|3346.28|1774
1598337900000|2020-08-25 06:45:00|3350.78|3349.28|3350.78|3349.28|3350.78|3349.28|3349.78|3348.28|2565
1598338200000|2020-08-25 06:50:00|3349.78|3348.28|3348.78|3347.28|3350.78|3349.28|3347.78|3346.28|3134
1598338500000|2020-08-25 06:55:00|3349.78|3348.28|3346.78|3345.28|3349.78|3348.28|3346.78|3345.28|2349
1598338800000|2020-08-25 07:00:00|3345.78|3344.28|3362.78|3361.28|3363.78|3362.28|3345.78|3344.28|21427
1598339100000|2020-08-25 07:05:00|3362.28|3360.78|3367.78|3366.28|3369.78|3368.28|3360.78|3359.28|18938
1598339400000|2020-08-25 07:10:00|3366.78|3365.28|3374.78|3373.28|3375.78|3374.28|3366.78|3365.28|18527
1598339700000|2020-08-25 07:15:00|3373.78|3372.28|3371.78|3370.28|3373.78|3372.28|3368.78|3367.28|10424
1598340000000|2020-08-25 07:20:00|3372.78|3371.28|3369.78|3368.28|3372.78|3371.28|3366.78|3365.28|10923
1598340300000|2020-08-25 07:25:00|3370.78|3369.28|3370.78|3369.28|3374.78|3373.28|3369.78|3368.28|6689
1598340600000|2020-08-25 07:30:00|3369.78|3368.28|3366.78|3365.28|3373.78|3372.28|3364.78|3363.28|9356
1598340900000|2020-08-25 07:35:00|3367.78|3366.28|3364.78|3363.28|3367.78|3366.28|3363.78|3362.28|7978
1598341200000|2020-08-25 07:40:00|3364.49|3362.99|3364.49|3362.99|3365.49|3363.99|3361.49|3359.99|8519
1598341500000|2020-08-25 07:45:00|3363.49|3361.99|3364.49|3362.99|3365.49|3363.99|3361.49|3359.99|5005
1598341800000|2020-08-25 07:50:00|3365.49|3363.99|3365.49|3363.99|3365.49|3363.99|3361.49|3359.99|6396
1598342100000|2020-08-25 07:55:00|3364.49|3362.99|3358.49|3356.99|3366.49|3364.99|3357.49|3355.99|8847
1598342400000|2020-08-25 08:00:00|3359.49|3357.99|3358.49|3356.99|3359.49|3357.99|3353.49|3351.99|11552
1598342700000|2020-08-25 08:05:00|3357.49|3355.99|3353.49|3351.99|3358.49|3356.99|3352.49|3350.99|9038
1598343000000|2020-08-25 08:10:00|3352.49|3350.99|3354.49|3352.99|3354.49|3352.99|3348.49|3346.99|9275
1598343300000|2020-08-25 08:15:00|3353.49|3351.99|3355.49|3353.99|3356.49|3354.99|3352.49|3350.99|3860
1598343600000|2020-08-25 08:20:00|3354.49|3352.99|3354.49|3352.99|3354.49|3352.99|3352.49|3350.99|8590
1598343900000|2020-08-25 08:25:00|3355.49|3353.99|3356.49|3354.99|3356.49|3354.99|3353.49|3351.99|4681
1598344200000|2020-08-25 08:30:00|3355.49|3353.99|3353.49|3351.99|3355.49|3353.99|3351.49|3349.99|8120
1598344500000|2020-08-25 08:35:00|3354.49|3352.99|3352.49|3350.99|3354.49|3352.99|3351.49|3349.99|5267
1598344800000|2020-08-25 08:40:00|3353.49|3351.99|3351.49|3349.99|3355.49|3353.99|3351.49|3349.99|4194
1598345100000|2020-08-25 08:45:00|3352.49|3350.99|3353.49|3351.99|3355.49|3353.99|3352.49|3350.99|2492
1598345400000|2020-08-25 08:50:00|3354.49|3352.99|3357.49|3355.99|3357.49|3355.99|3354.49|3352.99|3699
1598345700000|2020-08-25 08:55:00|3356.49|3354.99|3355.49|3353.99|3357.49|3355.99|3355.49|3353.99|2888
1598346000000|2020-08-25 09:00:00|3354.49|3352.99|3352.49|3350.99|3355.49|3353.99|3348.49|3346.99|6571
1598346300000|2020-08-25 09:05:00|3353.49|3351.99|3354.49|3352.99|3354.49|3352.99|3352.49|3350.99|1605
1598346600000|2020-08-25 09:10:00|3353.49|3351.99|3352.49|3350.99|3354.49|3352.99|3350.49|3348.99|2184
1598346900000|2020-08-25 09:15:00|3351.99|3350.49|3353.49|3351.99|3355.49|3353.99|3351.49|3349.99|2670
1598347200000|2020-08-25 09:20:00|3354.49|3352.99|3354.49|3352.99|3354.49|3352.99|3352.49|3350.99|1162
1598347500000|2020-08-25 09:25:00|3355.49|3353.99|3355.49|3353.99|3355.49|3353.99|3354.49|3352.99|2238
1598347800000|2020-08-25 09:30:00|3354.49|3352.99|3353.49|3351.99|3355.49|3353.99|3352.49|3350.99|2882
1598348100000|2020-08-25 09:35:00|3354.49|3352.99|3353.49|3351.99|3354.49|3352.99|3353.49|3351.99|1037
1598348400000|2020-08-25 09:40:00|3354.49|3352.99|3356.49|3354.99|3356.49|3354.99|3353.49|3351.99|2467
1598348700000|2020-08-25 09:45:00|3355.99|3354.49|3354.49|3352.99|3356.49|3354.99|3353.49|3351.99|2041
1598349000000|2020-08-25 09:50:00|3355.49|3353.99|3356.49|3354.99|3358.49|3356.99|3355.49|3353.99|2846
1598349300000|2020-08-25 09:55:00|3357.49|3355.99|3356.49|3354.99|3357.49|3355.99|3355.49|3353.99|2366
1598349600000|2020-08-25 10:00:00|3357.49|3355.99|3354.49|3352.99|3357.49|3355.99|3354.49|3352.99|5363
1598349900000|2020-08-25 10:05:00|3353.49|3351.99|3354.49|3352.99|3355.49|3353.99|3352.49|3350.99|3973
1598350200000|2020-08-25 10:10:00|3355.49|3353.99|3354.49|3352.99|3355.49|3353.99|3353.49|3351.99|2638
1598350500000|2020-08-25 10:15:00|3355.49|3353.99|3354.49|3352.99|3355.49|3353.99|3354.49|3352.99|1666
1598350800000|2020-08-25 10:20:00|3353.49|3351.99|3353.49|3351.99|3354.49|3352.99|3353.49|3351.99|1941
1598351100000|2020-08-25 10:25:00|3354.49|3352.99|3353.49|3351.99|3354.49|3352.99|3353.49|3351.99|4585
1598351400000|2020-08-25 10:30:00|3354.49|3352.99|3356.49|3354.99|3357.49|3355.99|3353.49|3351.99|2720
1598351700000|2020-08-25 10:35:00|3355.49|3353.99|3358.49|3356.99|3358.49|3356.99|3355.49|3353.99|2279
1598352000000|2020-08-25 10:40:00|3357.49|3355.99|3358.49|3356.99|3358.49|3356.99|3356.49|3354.99|2061
1598352300000|2020-08-25 10:45:00|3359.49|3357.99|3360.49|3358.99|3360.99|3359.49|3358.49|3356.99|4354
1598352600000|2020-08-25 10:50:00|3359.49|3357.99|3359.49|3357.99|3360.49|3358.99|3359.49|3357.99|2399
1598352900000|2020-08-25 10:55:00|3358.49|3356.99|3359.49|3357.99|3360.49|3358.99|3358.49|3356.99|2008
1598353200000|2020-08-25 11:00:00|3360.49|3358.99|3360.49|3358.99|3360.49|3358.99|3359.49|3357.99|2395
1598353500000|2020-08-25 11:05:00|3359.49|3357.99|3359.49|3357.99|3360.49|3358.99|3359.49|3357.99|2048
1598353800000|2020-08-25 11:10:00|3360.49|3358.99|3359.49|3357.99|3362.49|3360.99|3359.49|3357.99|3677
1598354100000|2020-08-25 11:15:00|3360.49|3358.99|3358.49|3356.99|3360.49|3358.99|3357.49|3355.99|1363
1598354400000|2020-08-25 11:20:00|3357.99|3356.49|3357.49|3355.99|3358.49|3356.99|3356.49|3354.99|1268
1598354700000|2020-08-25 11:25:00|3358.49|3356.99|3358.49|3356.99|3358.49|3356.99|3358.49|3356.99|1057
1598355000000|2020-08-25 11:30:00|3357.49|3355.99|3356.49|3354.99|3358.49|3356.99|3356.49|3354.99|1289
1598355300000|2020-08-25 11:35:00|3357.49|3355.99|3358.49|3356.99|3358.49|3356.99|3356.99|3355.49|2249
1598355600000|2020-08-25 11:40:00|3358.82|3357.32|3360.82|3359.32|3360.82|3359.32|3358.82|3357.32|3484
1598355900000|2020-08-25 11:45:00|3359.82|3358.32|3359.82|3358.32|3359.82|3358.32|3358.82|3357.32|1254
1598356200000|2020-08-25 11:50:00|3360.82|3359.32|3358.82|3357.32|3360.82|3359.32|3358.82|3357.32|2506
1598356500000|2020-08-25 11:55:00|3359.82|3358.32|3357.82|3356.32|3359.82|3358.32|3357.82|3356.32|3017
1598356800000|2020-08-25 12:00:00|3358.82|3357.32|3358.82|3357.32|3359.82|3358.32|3355.82|3354.32|2196
1598357100000|2020-08-25 12:05:00|3359.82|3358.32|3363.82|3362.32|3363.82|3362.32|3359.82|3358.32|2574
1598357400000|2020-08-25 12:10:00|3363.32|3361.82|3363.82|3362.32|3364.82|3363.32|3362.82|3361.32|5611
1598357700000|2020-08-25 12:15:00|3362.82|3361.32|3361.82|3360.32|3363.82|3362.32|3359.82|3358.32|5727
1598358000000|2020-08-25 12:20:00|3360.82|3359.32|3362.82|3361.32|3362.82|3361.32|3360.82|3359.32|3879
1598358300000|2020-08-25 12:25:00|3361.82|3360.32|3365.82|3364.32|3366.82|3365.32|3361.82|3360.32|3230
1598358600000|2020-08-25 12:30:00|3364.82|3363.32|3363.82|3362.32|3364.82|3363.32|3363.82|3362.32|1731
1598358900000|2020-08-25 12:35:00|3362.82|3361.32|3362.82|3361.32|3363.82|3362.32|3362.82|3361.32|2275
1598359200000|2020-08-25 12:40:00|3363.82|3362.32|3364.82|3363.32|3364.82|3363.32|3362.82|3361.32|1653
1598359500000|2020-08-25 12:45:00|3363.82|3362.32|3364.82|3363.32|3364.82|3363.32|3363.82|3362.32|1274
1598359800000|2020-08-25 12:50:00|3365.82|3364.32|3366.82|3365.32|3367.82|3366.32|3365.82|3364.32|5160
1598360100000|2020-08-25 12:55:00|3365.82|3364.32|3367.82|3366.32|3368.82|3367.32|3365.82|3364.32|3911
1598360400000|2020-08-25 13:00:00|3366.82|3365.32|3364.82|3363.32|3367.82|3366.32|3363.82|3362.32|9764
1598360700000|2020-08-25 13:05:00|3365.82|3364.32|3364.82|3363.32|3365.82|3364.32|3363.82|3362.32|3335
1598361000000|2020-08-25 13:10:00|3363.82|3362.32|3362.82|3361.32|3364.82|3363.32|3362.82|3361.32|4499
1598361300000|2020-08-25 13:15:00|3363.82|3362.32|3361.82|3360.32|3363.82|3362.32|3361.82|3360.32|3680
1598361600000|2020-08-25 13:20:00|3360.82|3359.32|3362.82|3361.32|3363.82|3362.32|3360.82|3359.32|7314
1598361900000|2020-08-25 13:25:00|3361.82|3360.32|3362.82|3361.32|3362.82|3361.32|3361.82|3360.32|3699
1598362200000|2020-08-25 13:30:00|3361.82|3360.32|3358.82|3357.32|3362.82|3361.32|3358.82|3357.32|7840
1598362500000|2020-08-25 13:35:00|3357.82|3356.32|3354.82|3353.32|3358.82|3357.32|3353.82|3352.32|7984
1598362800000|2020-08-25 13:40:00|3353.82|3352.32|3355.82|3354.32|3357.82|3356.32|3353.82|3352.32|5026
1598363100000|2020-08-25 13:45:00|3356.32|3354.82|3357.82|3356.32|3358.82|3357.32|3354.82|3353.32|3711
1598363400000|2020-08-25 13:50:00|3356.82|3355.32|3353.82|3352.32|3358.82|3357.32|3353.82|3352.32|7196
1598363700000|2020-08-25 13:55:00|3352.82|3351.32|3355.82|3354.32|3356.82|3355.32|3352.82|3351.32|5348
1598364000000|2020-08-25 14:00:00|3354.82|3353.32|3352.82|3351.32|3355.82|3354.32|3350.82|3349.32|6528
1598364300000|2020-08-25 14:05:00|3353.82|3352.32|3345.82|3344.32|3353.82|3352.32|3345.82|3344.32|7898
1598364600000|2020-08-25 14:10:00|3345.44|3343.94|3340.44|3338.94|3345.44|3343.94|3339.44|3337.94|8144
1598364900000|2020-08-25 14:15:00|3341.44|3339.94|3351.44|3349.94|3351.44|3349.94|3341.44|3339.94|8922
1598365200000|2020-08-25 14:20:00|3350.44|3348.94|3345.44|3343.94|3350.44|3348.94|3345.44|3343.94|5622
1598365500000|2020-08-25 14:25:00|3344.44|3342.94|3344.44|3342.94|3345.44|3343.94|3338.44|3336.94|7458
1598365800000|2020-08-25 14:30:00|3343.44|3341.94|3337.94|3336.44|3343.44|3341.94|3337.44|3335.94|12416
1598366100000|2020-08-25 14:35:00|3337.44|3335.94|3342.44|3340.94|3343.44|3341.94|3337.44|3335.94|8096
1598366400000|2020-08-25 14:40:00|3341.44|3339.94|3338.44|3336.94|3341.44|3339.94|3337.44|3335.94|7010
1598366700000|2020-08-25 14:45:00|3337.44|3335.94|3335.44|3333.94|3342.44|3340.94|3335.44|3333.94|9460
1598367000000|2020-08-25 14:50:00|3334.44|3332.94|3333.44|3331.94|3335.44|3333.94|3332.44|3330.94|9339
1598367300000|2020-08-25 14:55:00|3332.44|3330.94|3337.44|3335.94|3338.44|3336.94|3330.44|3328.94|7196
1598367600000|2020-08-25 15:00:00|3336.44|3334.94|3340.44|3338.94|3340.44|3338.94|3335.44|3333.94|10149
1598367900000|2020-08-25 15:05:00|3339.44|3337.94|3339.44|3337.94|3340.44|3338.94|3338.44|3336.94|3249
1598368200000|2020-08-25 15:10:00|3338.44|3336.94|3340.44|3338.94|3341.44|3339.94|3337.44|3335.94|7611
1598368500000|2020-08-25 15:15:00|3339.44|3337.94|3337.44|3335.94|3340.44|3338.94|3337.44|3335.94|5773
1598368800000|2020-08-25 15:20:00|3336.44|3334.94|3335.44|3333.94|3336.44|3334.94|3333.44|3331.94|12115
1598369100000|2020-08-25 15:25:00|3334.44|3332.94|3334.44|3332.94|3335.44|3333.94|3332.44|3330.94|15485
1598369400000|2020-08-25 15:30:00|3333.44|3331.94|3331.44|3329.94|3334.44|3332.94|3331.44|3329.94|42615
1598369700000|2020-08-25 15:35:00|3330.44|3328.94|3327.44|3325.94|3331.44|3329.94|3327.44|3325.94|29280
1598370000000|2020-08-25 15:40:00|3326.44|3324.94|3324.44|3322.94|3328.44|3326.94|3323.44|3321.94|12217
1598370300000|2020-08-25 15:45:00|3323.44|3321.94|3324.44|3322.94|3324.44|3322.94|3322.44|3320.94|5640
1598370600000|2020-08-25 15:50:00|3325.44|3323.94|3323.44|3321.94|3326.44|3324.94|3323.44|3321.94|2949
1598370900000|2020-08-25 15:55:00|3324.44|3322.94|3322.44|3320.94|3325.44|3323.94|3322.44|3320.94|4106
1598371200000|2020-08-25 16:00:00|3323.44|3321.94|3321.44|3319.94|3323.44|3321.94|3321.44|3319.94|2714
1598371500000|2020-08-25 16:05:00|3322.44|3320.94|3323.44|3321.94|3323.44|3321.94|3320.44|3318.94|1863
1598371800000|2020-08-25 16:10:00|3322.44|3320.94|3318.44|3316.94|3322.44|3320.94|3317.44|3315.94|5897
1598372100000|2020-08-25 16:15:00|3317.44|3315.94|3320.44|3318.94|3320.44|3318.94|3317.44|3315.94|11555
1598372400000|2020-08-25 16:20:00|3319.44|3317.94|3321.44|3319.94|3321.44|3319.94|3319.44|3317.94|2839
1598372700000|2020-08-25 16:25:00|3322.44|3320.94|3321.44|3319.94|3323.44|3321.94|3321.44|3319.94|1676
1598373000000|2020-08-25 16:30:00|3322.44|3320.94|3323.44|3321.94|3323.94|3322.44|3321.44|3319.94|1081
1598373300000|2020-08-25 16:35:00|3324.44|3322.94|3324.44|3322.94|3324.44|3322.94|3323.44|3321.94|1035
1598373600000|2020-08-25 16:40:00|3323.44|3321.94|3323.44|3321.94|3323.44|3321.94|3322.44|3320.94|2337
1598373900000|2020-08-25 16:45:00|3322.44|3320.94|3321.44|3319.94|3322.44|3320.94|3321.44|3319.94|1223
1598374200000|2020-08-25 16:50:00|3320.44|3318.94|3320.44|3318.94|3321.44|3319.94|3320.44|3318.94|1863
1598374500000|2020-08-25 16:55:00|3321.44|3319.94|3322.44|3320.94|3323.44|3321.94|3320.44|3318.94|1533
1598374800000|2020-08-25 17:00:00|3321.44|3319.94|3322.44|3320.94|3323.44|3321.94|3321.44|3319.94|1583
1598375100000|2020-08-25 17:05:00|3321.44|3319.94|3325.44|3323.94|3325.44|3323.94|3321.44|3319.94|1163
1598375400000|2020-08-25 17:10:00|3324.44|3322.94|3325.44|3323.94|3326.44|3324.94|3323.44|3321.94|1770
1598375700000|2020-08-25 17:15:00|3326.44|3324.94|3327.44|3325.94|3327.44|3325.94|3325.44|3323.94|1154
1598376000000|2020-08-25 17:20:00|3326.44|3324.94|3327.44|3325.94|3327.44|3325.94|3326.44|3324.94|342
1598376300000|2020-08-25 17:25:00|3328.44|3326.94|3325.44|3323.94|3328.44|3326.94|3325.44|3323.94|1066
1598376600000|2020-08-25 17:30:00|3326.44|3324.94|3326.44|3324.94|3326.44|3324.94|3325.44|3323.94|261
1598376900000|2020-08-25 17:35:00|||||||||94
1598377200000|2020-08-25 17:40:00|3325.44|3323.94|3327.44|3325.94|3328.44|3326.94|3325.44|3323.94|1746
1598377500000|2020-08-25 17:45:00|3326.44|3324.94|3326.44|3324.94|3327.44|3325.94|3326.44|3324.94|837
1598377800000|2020-08-25 17:50:00|3326.94|3325.44|3325.44|3323.94|3327.44|3325.94|3324.44|3322.94|864
1598378100000|2020-08-25 17:55:00|3325.94|3324.44|3325.44|3323.94|3326.44|3324.94|3324.44|3322.94|943
1598378400000|2020-08-25 18:00:00|3324.94|3323.44|3325.44|3323.94|3325.44|3323.94|3324.44|3322.94|670
1598378700000|2020-08-25 18:05:00|3324.44|3322.94|3325.44|3323.94|3325.44|3323.94|3324.44|3322.94|284
1598379000000|2020-08-25 18:10:00|3326.44|3324.94|3325.44|3323.94|3327.44|3325.94|3325.44|3323.94|584
1598379300000|2020-08-25 18:15:00|3324.44|3322.94|3326.44|3324.94|3326.44|3324.94|3321.44|3319.94|3242
1598379600000|2020-08-25 18:20:00|3327.44|3325.94|3327.44|3325.94|3327.44|3325.94|3327.44|3325.94|201
1598379900000|2020-08-25 18:25:00|3328.44|3326.94|3328.44|3326.94|3328.44|3326.94|3328.44|3326.94|420
1598380200000|2020-08-25 18:30:00|3327.44|3325.94|3328.44|3326.94|3328.44|3326.94|3327.44|3325.94|455
1598380500000|2020-08-25 18:35:00|3327.94|3326.44|3327.44|3325.94|3328.44|3326.94|3327.44|3325.94|468
1598380800000|2020-08-25 18:40:00|3328.44|3326.94|3328.44|3326.94|3330.44|3328.94|3328.44|3326.94|1854
1598381100000|2020-08-25 18:45:00|3329.44|3327.94|3329.44|3327.94|3330.44|3328.94|3329.44|3327.94|553
1598381400000|2020-08-25 18:50:00|3328.44|3326.94|3329.44|3327.94|3329.44|3327.94|3328.44|3326.94|172
1598381700000|2020-08-25 18:55:00|3328.44|3326.94|3330.44|3328.94|3330.44|3328.94|3328.44|3326.94|509
1598382000000|2020-08-25 19:00:00|3329.44|3327.94|3328.44|3326.94|3329.44|3327.94|3328.44|3326.94|458
1598382300000|2020-08-25 19:05:00|3327.44|3325.94|3329.44|3327.94|3330.44|3328.94|3327.44|3325.94|627
1598382600000|2020-08-25 19:10:00|3330.44|3328.94|3331.44|3329.94|3331.44|3329.94|3329.94|3328.44|397
1598382900000|2020-08-25 19:15:00|3332.44|3330.94|3332.44|3330.94|3333.44|3331.94|3331.44|3329.94|1108
1598383200000|2020-08-25 19:20:00|3331.44|3329.94|3332.44|3330.94|3332.44|3330.94|3331.44|3329.94|467
1598383500000|2020-08-25 19:25:00|3333.44|3331.94|3333.44|3331.94|3333.44|3331.94|3332.44|3330.94|654
1598383800000|2020-08-25 19:30:00|3334.44|3332.94|3335.44|3333.94|3335.44|3333.94|3333.44|3331.94|1055
1598384100000|2020-08-25 19:35:00|||||||||1164
1598384400000|2020-08-25 19:40:00|3336.44|3334.94|3336.44|3334.94|3336.44|3334.94|3335.44|3333.94|1735
1598384700000|2020-08-25 19:45:00|3337.44|3335.94|3338.44|3336.94|3338.44|3336.94|3337.44|3335.94|2652
1598385000000|2020-08-25 19:50:00|3337.44|3335.94|3338.44|3336.94|3339.44|3337.94|3337.44|3335.94|2845
1598385300000|2020-08-25 19:55:00|3337.44|3335.94|3339.44|3337.94|3339.44|3337.94|3336.44|3334.94|6854
1598385600000|2020-08-25 20:00:00|3339.19|3336.19|3340.89|3337.89|3340.89|3337.89|3339.19|3336.19|67
1598385900000|2020-08-25 20:05:00|3340.69|3337.69|3342.09|3339.09|3342.09|3339.09|3340.69|3337.69|0
1598386200000|2020-08-25 20:10:00|3341.89|3338.89|3341.79|3338.79|3342.49|3339.49|3341.19|3338.19|0
1598386500000|2020-08-25 20:15:00|3341.49|3338.49|3341.89|3338.89|3341.89|3338.89|3341.39|3338.39|0
1598386800000|2020-08-25 20:20:00|3341.79|3338.79|3341.99|3338.99|3342.09|3339.09|3341.79|3338.79|0
1598387100000|2020-08-25 20:25:00|3341.89|3338.89|3342.29|3339.29|3342.29|3339.29|3341.79|3338.79|0
1598387400000|2020-08-25 20:30:00|3342.49|3339.49|3342.99|3339.99|3343.19|3340.19|3341.99|3338.99|0
1598387700000|2020-08-25 20:35:00|3343.19|3340.19|3343.19|3340.19|3343.69|3340.69|3342.69|3339.69|0
1598388000000|2020-08-25 20:40:00|3343.49|3340.49|3343.49|3340.49|3343.69|3340.69|3343.19|3340.19|0
1598388300000|2020-08-25 20:45:00|3343.69|3340.69|3343.49|3340.49|3343.69|3340.69|3342.99|3339.99|0
1598388600000|2020-08-25 20:50:00|3343.69|3340.69|3343.19|3340.19|3344.19|3341.19|3343.19|3340.19|0
1598388900000|2020-08-25 20:55:00|3343.49|3340.49|3341.99|3338.99|3343.49|3340.49|3341.99|3338.99|0
1598389200000|2020-08-25 21:00:00|3341.89|3338.89|3341.69|3338.69|3342.09|3339.09|3341.59|3338.59|0
1598389500000|2020-08-25 21:05:00|3341.79|3338.79|3341.69|3338.69|3342.19|3339.19|3341.69|3338.69|0
1598389800000|2020-08-25 21:10:00|3341.99|3338.99|3341.69|3338.69|3341.99|3338.99|3341.69|3338.69|0
1598390100000|2020-08-25 21:15:00|3341.59|3338.59|3341.69|3338.69|3341.69|3338.69|3341.49|3338.49|0
1598390400000|2020-08-25 21:20:00|3341.49|3338.49|3341.39|3338.39|3341.49|3338.49|3341.39|3338.39|0
1598390700000|2020-08-25 21:25:00|3341.29|3338.29|3341.09|3338.09|3341.29|3338.29|3340.99|3337.99|0
1598391000000|2020-08-25 21:30:00|3341.29|3338.29|3341.39|3338.39|3341.69|3338.69|3341.29|3338.29|0
1598391600000|2020-08-25 21:40:00|3341.49|3338.49|3341.59|3338.59|3341.79|3338.79|3341.49|3338.49|0
1598392200000|2020-08-25 21:50:00|3341.69|3338.69|3341.59|3338.59|3341.69|3338.69|3341.59|3338.59|0
1598392500000|2020-08-25 21:55:00|3341.69|3338.69|3341.79|3338.79|3342.29|3339.29|3341.69|3338.69|0
1598392800000|2020-08-25 22:00:00|3342.99|3339.99|3342.29|3339.29|3342.99|3339.99|3342.09|3339.09|0
1598393100000|2020-08-25 22:05:00|3342.09|3339.09|3342.79|3339.79|3342.79|3339.79|3342.09|3339.09|0
1598393400000|2020-08-25 22:10:00|3343.09|3340.09|3342.59|3339.59|3343.09|3340.09|3342.59|3339.59|0
1598393700000|2020-08-25 22:15:00|3342.79|3339.79|3343.29|3340.29|3343.29|3340.29|3342.79|3339.79|0
1598394000000|2020-08-25 22:20:00|3343.09|3340.09|3342.09|3339.09|3343.09|3340.09|3342.09|3339.09|0
1598394300000|2020-08-25 22:25:00|3342.19|3339.19|3341.59|3338.59|3342.29|3339.29|3341.59|3338.59|0
1598394600000|2020-08-25 22:30:00|3341.69|3338.69|3341.59|3338.59|3342.29|3339.29|3341.59|3338.59|0
1598394900000|2020-08-25 22:35:00|3341.89|3338.89|3341.39|3338.39|3341.89|3338.89|3341.39|3338.39|0
1598395200000|2020-08-25 22:40:00|3341.59|3338.59|3341.59|3338.59|3341.89|3338.89|3341.59|3338.59|0
1598395500000|2020-08-25 22:45:00|3341.89|3338.89|3342.09|3339.09|3342.09|3339.09|3341.89|3338.89|0
1598395800000|2020-08-25 22:50:00|3341.99|3338.99|3341.89|3338.89|3341.99|3338.99|3341.89|3338.89|0
1598396100000|2020-08-25 22:55:00|3342.09|3339.09|3342.09|3339.09|3342.29|3339.29|3341.89|3338.89|0
1598396400000|2020-08-25 23:00:00|3341.89|3338.89|3341.59|3338.59|3341.89|3338.89|3341.59|3338.59|0
1598396700000|2020-08-25 23:05:00|3341.89|3338.89|3342.29|3339.29|3342.29|3339.29|3341.59|3338.59|0
1598397000000|2020-08-25 23:10:00|3342.19|3339.19|3342.59|3339.59|3342.59|3339.59|3342.09|3339.09|0
1598397300000|2020-08-25 23:15:00|3342.29|3339.29|3342.09|3339.09|3342.29|3339.29|3342.09|3339.09|0
1598397600000|2020-08-25 23:20:00|3342.29|3339.29|3342.09|3339.09|3342.29|3339.29|3342.09|3339.09|0
1598397900000|2020-08-25 23:25:00|3342.29|3339.29|3343.09|3340.09|3343.09|3340.09|3342.09|3339.09|0
1598398200000|2020-08-25 23:30:00|3343.29|3340.29|3343.99|3340.99|3343.99|3340.99|3343.29|3340.29|0
1598398500000|2020-08-25 23:35:00|3344.29|3341.29|3343.99|3340.99|3344.29|3341.29|3343.79|3340.79|0
1598398800000|2020-08-25 23:40:00|3344.19|3341.19|3344.29|3341.29|3344.29|3341.29|3343.99|3340.99|0
1598399100000|2020-08-25 23:45:00|3344.49|3341.49|3344.49|3341.49|3344.49|3341.49|3343.79|3340.79|0
1598399400000|2020-08-25 23:50:00|3344.29|3341.29|3343.79|3340.79|3344.79|3341.79|3343.59|3340.59|0
1598399700000|2020-08-25 23:55:00|3343.59|3340.59|3343.09|3340.09|3343.79|3340.79|3342.79|3339.79|0
1598400000000|2020-08-26 00:00:00|3342.79|3339.79|3342.79|3339.79|3343.59|3340.59|3341.29|3338.29|0
1598400300000|2020-08-26 00:05:00|3342.59|3339.59|3344.29|3341.29|3344.49|3341.49|3342.59|3339.59|0
1598400600000|2020-08-26 00:10:00|3343.99|3340.99|3345.29|3342.29|3345.49|3342.49|3343.79|3340.79|0
1598400900000|2020-08-26 00:15:00|3344.99|3341.99|3342.69|3340.69|3344.99|3342.69|3341.69|3339.69|1629
1598401200000|2020-08-26 00:20:00|3343.19|3341.19|3341.69|3339.69|3343.69|3341.69|3341.69|3339.69|343
1598401500000|2020-08-26 00:25:00|3342.69|3340.69|3342.69|3340.69|3342.69|3340.69|3341.69|3339.69|624
1598401800000|2020-08-26 00:30:00|3343.19|3341.19|3342.69|3340.69|3343.69|3341.69|3342.69|3340.69|286
1598402100000|2020-08-26 00:35:00|3341.69|3339.69|3341.19|3339.19|3341.69|3339.69|3340.19|3338.19|511
1598402400000|2020-08-26 00:40:00|3341.69|3339.69|3341.69|3339.69|3341.69|3339.69|3339.69|3337.69|180
1598402700000|2020-08-26 00:45:00|3340.69|3338.69|3340.69|3338.69|3341.69|3339.69|3340.69|3338.69|177
1598403000000|2020-08-26 00:50:00|3340.19|3338.19|3339.69|3337.69|3340.69|3338.69|3339.69|3337.69|127
1598403300000|2020-08-26 00:55:00|3340.19|3338.19|3340.69|3338.69|3340.69|3338.69|3339.69|3337.69|36
1598403600000|2020-08-26 01:00:00|3339.69|3337.69|3339.69|3337.69|3340.69|3338.69|3338.69|3336.69|331
1598403900000|2020-08-26 01:05:00|3340.19|3338.19|3338.69|3336.69|3340.69|3338.69|3338.69|3336.69|122
1598404200000|2020-08-26 01:10:00|3337.69|3335.69|3338.69|3336.69|3339.69|3337.69|3337.69|3335.69|318
1598404500000|2020-08-26 01:15:00|3337.69|3335.69|3334.69|3332.69|3338.69|3336.69|3334.19|3332.19|338
1598404800000|2020-08-26 01:20:00|3335.69|3333.69|3335.19|3333.19|3335.69|3333.69|3334.69|3332.69|314
1598405100000|2020-08-26 01:25:00|3334.69|3332.69|3337.69|3335.69|3337.69|3335.69|3334.69|3332.69|164
1598405400000|2020-08-26 01:30:00|3336.69|3334.69|3335.69|3333.69|3336.69|3334.69|3333.69|3331.69|431
1598405700000|2020-08-26 01:35:00|3336.69|3334.69|3337.19|3335.19|3338.69|3336.69|3336.69|3334.69|410
1598406000000|2020-08-26 01:40:00|3337.69|3335.69|3335.69|3333.69|3337.69|3335.69|3335.69|3333.69|235
1598406300000|2020-08-26 01:45:00|3336.19|3334.19|3338.69|3336.69|3338.69|3336.69|3335.69|3333.69|204
1598406600000|2020-08-26 01:50:00|3339.69|3337.69|3338.69|3336.69|3339.69|3337.69|3338.69|3336.69|216
1598406900000|2020-08-26 01:55:00|3337.69|3335.69|3337.69|3335.69|3338.69|3336.69|3337.69|3335.69|353
1598407200000|2020-08-26 02:00:00|3336.69|3334.69|3337.69|3335.69|3337.69|3335.69|3336.69|3334.69|256
1598407500000|2020-08-26 02:05:00|3337.19|3335.19|3334.69|3332.69|3337.69|3335.69|3334.69|3332.69|341
1598407800000|2020-08-26 02:10:00|3335.69|3333.69|3335.69|3333.69|3335.69|3333.69|3334.69|3332.69|201
1598408100000|2020-08-26 02:15:00|3334.69|3332.69|3335.69|3333.69|3335.69|3333.69|3334.69|3332.69|215
1598408400000|2020-08-26 02:20:00|3334.69|3332.69|3336.69|3334.69|3336.69|3334.69|3334.69|3332.69|307
1598408700000|2020-08-26 02:25:00|3337.69|3335.69|3337.69|3335.69|3337.69|3335.69|3336.69|3334.69|476
1598409000000|2020-08-26 02:30:00|3338.69|3336.69|3337.69|3335.69|3338.69|3336.69|3337.69|3335.69|292
1598409300000|2020-08-26 02:35:00|3336.69|3334.69|3337.69|3335.69|3337.69|3335.69|3336.69|3334.69|243
1598409600000|2020-08-26 02:40:00|3336.69|3334.69|3337.69|3335.69|3337.69|3335.69|3336.69|3334.69|79
1598410200000|2020-08-26 02:50:00|3338.69|3336.69|3336.69|3334.69|3338.69|3336.69|3336.69|3334.69|186
1598410500000|2020-08-26 02:55:00|3337.69|3335.69|3336.69|3334.69|3337.69|3335.69|3336.69|3334.69|49
1598410800000|2020-08-26 03:00:00|3335.69|3333.69|3335.69|3333.69|3335.69|3333.69|3335.69|3333.69|169
1598411100000|2020-08-26 03:05:00|3334.69|3332.69|3334.69|3332.69|3335.69|3333.69|3334.69|3332.69|371
1598411400000|2020-08-26 03:10:00|3335.69|3333.69|3336.69|3334.69|3336.69|3334.69|3335.69|3333.69|154
1598411700000|2020-08-26 03:15:00|3335.69|3333.69|3334.69|3332.69|3335.69|3333.69|3333.69|3331.69|398
1598412000000|2020-08-26 03:20:00|3335.69|3333.69|3333.69|3331.69|3335.69|3333.69|3333.69|3331.69|181
1598412300000|2020-08-26 03:25:00|3334.19|3332.19|3334.69|3332.69|3334.69|3332.69|3333.69|3331.69|242
1598412600000|2020-08-26 03:30:00|3333.69|3331.69|3335.69|3333.69|3335.69|3333.69|3333.69|3331.69|495
1598412900000|2020-08-26 03:35:00|3334.69|3332.69|3335.69|3333.69|3335.69|3333.69|3334.69|3332.69|128
1598413500000|2020-08-26 03:45:00|3336.69|3334.69|3336.69|3334.69|3337.69|3335.69|3336.69|3334.69|526
1598413800000|2020-08-26 03:50:00|3337.69|3335.69|3336.69|3334.69|3337.69|3335.69|3336.69|3334.69|217
1598414100000|2020-08-26 03:55:00|3337.69|3335.69|3337.69|3335.69|3337.69|3335.69|3337.69|3335.69|42
1598414400000|2020-08-26 04:00:00|||||||||85
1598414700000|2020-08-26 04:05:00|3336.69|3334.69|3337.69|3335.69|3337.69|3335.69|3336.69|3334.69|182
1598415000000|2020-08-26 04:10:00|||||||||6
1598415300000|2020-08-26 04:15:00|3336.69|3334.69|3336.69|3334.69|3337.19|3335.19|3336.69|3334.69|37
1598415900000|2020-08-26 04:25:00|||||||||2
1598416200000|2020-08-26 04:30:00|3337.69|3335.69|3338.69|3336.69|3338.69|3336.69|3337.69|3335.69|61
1598416500000|2020-08-26 04:35:00|3338.19|3336.19|3338.69|3336.69|3338.69|3336.69|3337.69|3335.69|150
1598417100000|2020-08-26 04:45:00|||||||||1
1598417400000|2020-08-26 04:50:00|||||||||1
1598417700000|2020-08-26 04:55:00|||||||||70
1598418000000|2020-08-26 05:00:00|3339.69|3337.69|3340.69|3338.69|3340.69|3338.69|3338.69|3336.69|531
1598418300000|2020-08-26 05:05:00|3341.19|3339.19|3340.69|3338.69|3341.19|3339.19|3340.69|3338.69|76
1598418600000|2020-08-26 05:10:00|3340.19|3338.19|3341.69|3339.69|3341.69|3339.69|3339.69|3337.69|230
1598418900000|2020-08-26 05:15:00|3340.69|3338.69|3340.69|3338.69|3340.69|3338.69|3339.69|3337.69|154
1598419200000|2020-08-26 05:20:00|3341.69|3339.69|3341.69|3339.69|3341.69|3339.69|3340.69|3338.69|181
1598419500000|2020-08-26 05:25:00|||||||||1
1598419800000|2020-08-26 05:30:00|3342.69|3340.69|3340.69|3338.69|3342.69|3340.69|3340.69|3338.69|494
1598420100000|2020-08-26 05:35:00|3339.69|3337.69|3338.69|3336.69|3339.69|3337.69|3338.69|3336.69|186
1598420400000|2020-08-26 05:40:00|3338.19|3336.19|3337.69|3335.69|3338.69|3336.69|3337.69|3335.69|361
1598420700000|2020-08-26 05:45:00|3336.69|3334.69|3338.69|3336.69|3338.69|3336.69|3336.69|3334.69|281
1598421000000|2020-08-26 05:50:00|3338.19|3336.19|3338.69|3336.69|3338.69|3336.69|3338.19|3336.19|154
1598421300000|2020-08-26 05:55:00|3337.69|3335.69|3337.69|3335.69|3337.69|3335.69|3336.69|3334.69|467
1598421600000|2020-08-26 06:00:00|3337.44|3335.94|3335.44|3333.94|3337.44|3335.94|3335.44|3333.94|1477
1598421900000|2020-08-26 06:05:00|3336.44|3334.94|3334.44|3332.94|3336.44|3334.94|3333.44|3331.94|1288
1598422200000|2020-08-26 06:10:00|3333.44|3331.94|3331.44|3329.94|3333.44|3331.94|3330.44|3328.94|1796
1598422500000|2020-08-26 06:15:00|3332.44|3330.94|3331.44|3329.94|3332.44|3330.94|3330.44|3328.94|606
1598422800000|2020-08-26 06:20:00|3330.94|3329.44|3332.44|3330.94|3332.44|3330.94|3330.44|3328.94|341
1598423100000|2020-08-26 06:25:00|3331.44|3329.94|3332.44|3330.94|3332.44|3330.94|3331.44|3329.94|625
1598423400000|2020-08-26 06:30:00|3333.44|3331.94|3336.44|3334.94|3336.44|3334.94|3333.44|3331.94|1425
1598423700000|2020-08-26 06:35:00|3335.94|3334.44|3334.44|3332.94|3336.44|3334.94|3333.44|3331.94|1059
1598424000000|2020-08-26 06:40:00|3333.44|3331.94|3337.44|3335.94|3337.44|3335.94|3333.44|3331.94|1224
1598424300000|2020-08-26 06:45:00|3336.44|3334.94|3334.44|3332.94|3337.44|3335.94|3334.44|3332.94|2032
1598424600000|2020-08-26 06:50:00|3335.44|3333.94|3333.44|3331.94|3335.44|3333.94|3333.44|3331.94|717
1598424900000|2020-08-26 06:55:00|3332.44|3330.94|3329.44|3327.94|3333.44|3331.94|3329.44|3327.94|3092
1598425200000|2020-08-26 07:00:00|3328.44|3326.94|3318.44|3316.94|3329.44|3327.94|3315.44|3313.94|19954
1598425500000|2020-08-26 07:05:00|3317.44|3315.94|3327.44|3325.94|3328.44|3326.94|3315.44|3313.94|10381
1598425800000|2020-08-26 07:10:00|3326.44|3324.94|3334.44|3332.94|3335.44|3333.94|3326.44|3324.94|8645
1598426100000|2020-08-26 07:15:00|3335.44|3333.94|3337.44|3335.94|3338.44|3336.94|3331.44|3329.94|6966
1598426400000|2020-08-26 07:20:00|3338.44|3336.94|3339.44|3337.94|3340.44|3338.94|3335.44|3333.94|4648
1598426700000|2020-08-26 07:25:00|3338.44|3336.94|3337.44|3335.94|3340.44|3338.94|3337.44|3335.94|3308
1598427000000|2020-08-26 07:30:00|3336.94|3335.44|3336.44|3334.94|3338.44|3336.94|3334.44|3332.94|4655
1598427300000|2020-08-26 07:35:00|3337.44|3335.94|3336.44|3334.94|3338.44|3336.94|3334.44|3332.94|5193
1598427600000|2020-08-26 07:40:00|3336.36|3334.86|3338.36|3336.86|3339.36|3337.86|3335.36|3333.86|2256
1598427900000|2020-08-26 07:45:00|3339.36|3337.86|3339.36|3337.86|3343.36|3341.86|3338.36|3336.86|3262
1598428200000|2020-08-26 07:50:00|3340.36|3338.86|3337.36|3335.86|3340.36|3338.86|3337.36|3335.86|4792
1598428500000|2020-08-26 07:55:00|3336.36|3334.86|3336.36|3334.86|3338.36|3336.86|3336.36|3334.86|2741
1598428800000|2020-08-26 08:00:00|3337.36|3335.86|3333.36|3331.86|3339.36|3337.86|3333.36|3331.86|1778
1598429100000|2020-08-26 08:05:00|3332.36|3330.86|3329.36|3327.86|3333.36|3331.86|3328.36|3326.86|5128
1598429400000|2020-08-26 08:10:00|3328.36|3326.86|3330.36|3328.86|3330.36|3328.86|3327.36|3325.86|6994
1598429700000|2020-08-26 08:15:00|3331.36|3329.86|3336.36|3334.86|3336.36|3334.86|3330.36|3328.86|5671
1598430000000|2020-08-26 08:20:00|3337.36|3335.86|3336.36|3334.86|3340.36|3338.86|3336.36|3334.86|2459
1598430300000|2020-08-26 08:25:00|3335.36|3333.86|3336.36|3334.86|3337.36|3335.86|3335.36|3333.86|795
1598430600000|2020-08-26 08:30:00|3337.36|3335.86|3337.36|3335.86|3339.36|3337.86|3336.36|3334.86|1266
1598430900000|2020-08-26 08:35:00|3338.36|3336.86|3344.36|3342.86|3345.36|3343.86|3338.36|3336.86|5022
1598431200000|2020-08-26 08:40:00|3345.36|3343.86|3345.36|3343.86|3347.36|3345.86|3344.36|3342.86|5818
1598431500000|2020-08-26 08:45:00|3344.36|3342.86|3340.86|3339.36|3345.36|3343.86|3340.36|3338.86|2272
1598431800000|2020-08-26 08:50:00|3340.36|3338.86|3342.36|3340.86|3343.36|3341.86|3340.36|3338.86|6692
1598432100000|2020-08-26 08:55:00|3343.36|3341.86|3342.36|3340.86|3343.36|3341.86|3341.36|3339.86|5516
1598432400000|2020-08-26 09:00:00|3341.86|3340.36|3343.36|3341.86|3344.36|3342.86|3341.86|3340.36|1835
1598432700000|2020-08-26 09:05:00|3342.86|3341.36|3344.36|3342.86|3346.36|3344.86|3342.86|3341.36|2586
1598433000000|2020-08-26 09:10:00|3343.36|3341.86|3344.36|3342.86|3344.36|3342.86|3342.36|3340.86|3262
1598433300000|2020-08-26 09:15:00|3345.36|3343.86|3347.36|3345.86|3348.36|3346.86|3344.36|3342.86|2632
1598433600000|2020-08-26 09:20:00|3347.86|3346.36|3350.36|3348.86|3351.36|3349.86|3347.36|3345.86|3903
1598433900000|2020-08-26 09:25:00|3349.36|3347.86|3346.36|3344.86|3349.36|3347.86|3345.36|3343.86|2472
1598434200000|2020-08-26 09:30:00|3345.36|3343.86|3341.36|3339.86|3346.36|3344.86|3341.36|3339.86|1628
1598434500000|2020-08-26 09:35:00|3342.36|3340.86|3340.36|3338.86|3342.36|3340.86|3339.36|3337.86|3278
1598434800000|2020-08-26 09:40:00|3341.36|3339.86|3340.36|3338.86|3342.36|3340.86|3339.36|3337.86|1053
1598435100000|2020-08-26 09:45:00|3341.36|3339.86|3338.36|3336.86|3341.36|3339.86|3338.36|3336.86|2170
1598435400000|2020-08-26 09:50:00|3338.86|3337.36|3337.36|3335.86|3339.36|3337.86|3336.36|3334.86|2838
1598435700000|2020-08-26 09:55:00|3338.36|3336.86|3338.36|3336.86|3339.36|3337.86|3336.36|3334.86|4322
1598436000000|2020-08-26 10:00:00|3339.36|3337.86|3340.36|3338.86|3341.36|3339.86|3338.36|3336.86|3858
1598436300000|2020-08-26 10:05:00|3341.36|3339.86|3340.36|3338.86|3341.36|3339.86|3339.36|3337.86|2189
1598436600000|2020-08-26 10:10:00|3339.36|3337.86|3338.36|3336.86|3340.36|3338.86|3338.36|3336.86|3645
1598436900000|2020-08-26 10:15:00|3337.36|3335.86|3339.36|3337.86|3340.36|3338.86|3337.36|3335.86|1382
1598437200000|2020-08-26 10:20:00|3338.36|3336.86|3337.36|3335.86|3338.36|3336.86|3337.36|3335.86|1077
1598437500000|2020-08-26 10:25:00|3338.36|3336.86|3338.36|3336.86|3338.36|3336.86|3337.36|3335.86|1073
1598437800000|2020-08-26 10:30:00|3337.36|3335.86|3337.36|3335.86|3339.36|3337.86|3337.36|3335.86|1481
1598438100000|2020-08-26 10:35:00|3338.36|3336.86|3342.36|3340.86|3342.36|3340.86|3337.36|3335.86|2107
1598438400000|2020-08-26 10:40:00|3341.36|3339.86|3341.36|3339.86|3343.36|3341.86|3340.36|3338.86|1308
1598438700000|2020-08-26 10:45:00|3342.36|3340.86|3342.36|3340.86|3342.36|3340.86|3340.36|3338.86|1059
1598439000000|2020-08-26 10:50:00|3343.36|3341.86|3343.36|3341.86|3343.36|3341.86|3342.36|3340.86|1205
1598439300000|2020-08-26 10:55:00|3342.36|3340.86|3343.36|3341.86|3343.36|3341.86|3342.36|3340.86|2153
1598439600000|2020-08-26 11:00:00|3342.36|3340.86|3340.36|3338.86|3343.36|3341.86|3340.36|3338.86|1362
1598439900000|2020-08-26 11:05:00|3339.36|3337.86|3339.36|3337.86|3340.36|3338.86|3338.36|3336.86|1914
1598440200000|2020-08-26 11:10:00|3338.36|3336.86|3341.36|3339.86|3341.36|3339.86|3337.36|3335.86|1337
1598440500000|2020-08-26 11:15:00|3340.36|3338.86|3341.36|3339.86|3342.36|3340.86|3340.36|3338.86|1139
1598440800000|2020-08-26 11:20:00|3342.36|3340.86|3343.36|3341.86|3343.36|3341.86|3341.36|3339.86|1041
1598441100000|2020-08-26 11:25:00|3342.36|3340.86|3341.36|3339.86|3342.36|3340.86|3341.36|3339.86|1746
1598441400000|2020-08-26 11:30:00|3342.36|3340.86|3342.36|3340.86|3343.36|3341.86|3341.36|3339.86|1153
1598441700000|2020-08-26 11:35:00|3341.36|3339.86|3341.36|3339.86|3342.36|3340.86|3341.36|3339.86|1257
1598442000000|2020-08-26 11:40:00|3341.77|3340.27|3341.77|3340.27|3342.77|3341.27|3340.77|3339.27|1639
1598442300000|2020-08-26 11:45:00|3340.77|3339.27|3339.77|3338.27|3341.77|3340.27|3339.77|3338.27|962
1598442600000|2020-08-26 11:50:00|3338.77|3337.27|3336.77|3335.27|3338.77|3337.27|3336.77|3335.27|2303
1598442900000|2020-08-26 11:55:00|3335.77|3334.27|3335.77|3334.27|3335.77|3334.27|3334.77|3333.27|952
1598443200000|2020-08-26 12:00:00|3334.77|3333.27|3333.77|3332.27|3335.77|3334.27|3332.77|3331.27|6692
1598443500000|2020-08-26 12:05:00|3332.77|3331.27|3335.77|3334.27|3336.77|3335.27|3332.77|3331.27|3067
1598443800000|2020-08-26 12:10:00|3336.77|3335.27|3335.77|3334.27|3336.77|3335.27|3334.77|3333.27|2896
1598444100000|2020-08-26 12:15:00|3336.77|3335.27|3339.77|3338.27|3339.77|3338.27|3336.77|3335.27|1856
1598444400000|2020-08-26 12:20:00|3338.77|3337.27|3342.77|3341.27|3342.77|3341.27|3338.77|3337.27|8066
1598444700000|2020-08-26 12:25:00|3341.77|3340.27|3342.77|3341.27|3343.77|3342.27|3341.77|3340.27|1970
1598445000000|2020-08-26 12:30:00|3343.27|3341.77|3342.77|3341.27|3343.77|3342.27|3341.77|3340.27|2091
1598445300000|2020-08-26 12:35:00|3343.77|3342.27|3342.77|3341.27|3343.77|3342.27|3341.77|3340.27|1516
1598445600000|2020-08-26 12:40:00|3343.77|3342.27|3341.77|3340.27|3343.77|3342.27|3341.77|3340.27|1331
1598445900000|2020-08-26 12:45:00|3342.77|3341.27|3342.77|3341.27|3342.77|3341.27|3340.77|3339.27|5413
1598446200000|2020-08-26 12:50:00|3343.77|3342.27|3343.77|3342.27|3344.77|3343.27|3343.77|3342.27|2867
1598446500000|2020-08-26 12:55:00|3344.77|3343.27|3343.77|3342.27|3344.77|3343.27|3343.77|3342.27|3178
1598446800000|2020-08-26 13:00:00|3344.77|3343.27|3343.77|3342.27|3345.77|3344.27|3341.77|3340.27|3442
1598447100000|2020-08-26 13:05:00|3344.77|3343.27|3347.77|3346.27|3347.77|3346.27|3344.77|3343.27|2052
1598447400000|2020-08-26 13:10:00|3348.77|3347.27|3348.77|3347.27|3348.77|3347.27|3347.77|3346.27|1438
1598447700000|2020-08-26 13:15:00|3349.77|3348.27|3352.77|3351.27|3352.77|3351.27|3348.77|3347.27|2855
1598448000000|2020-08-26 13:20:00|3351.77|3350.27|3348.77|3347.27|3352.77|3351.27|3348.77|3347.27|4152
1598448300000|2020-08-26 13:25:00|3348.27|3346.77|3346.77|3345.27|3348.27|3346.77|3346.77|3345.27|3466
1598448600000|2020-08-26 13:30:00|3347.77|3346.27|3344.77|3343.27|3347.77|3346.27|3342.77|3341.27|8153
1598448900000|2020-08-26 13:35:00|3344.27|3342.77|3342.77|3341.27|3344.77|3343.27|3341.77|3340.27|3543
1598449200000|2020-08-26 13:40:00|3343.77|3342.27|3338.77|3337.27|3343.77|3342.27|3338.77|3337.27|4501
1598449500000|2020-08-26 13:45:00|3337.77|3336.27|3340.77|3339.27|3341.77|3340.27|3337.77|3336.27|5521
1598449800000|2020-08-26 13:50:00|3341.77|3340.27|3339.77|3338.27|3341.77|3340.27|3339.77|3338.27|4568
1598450100000|2020-08-26 13:55:00|3341.77|3340.27|3344.77|3343.27|3345.77|3344.27|3340.77|3339.27|6066
1598450400000|2020-08-26 14:00:00|3345.77|3344.27|3342.77|3341.27|3345.77|3344.27|3341.77|3340.27|5513
1598450700000|2020-08-26 14:05:00|3343.77|3342.27|3348.77|3347.27|3348.77|3347.27|3342.77|3341.27|3899
1598451000000|2020-08-26 14:10:00|3348.72|3347.22|3347.72|3346.22|3349.72|3348.22|3346.72|3345.22|5364
1598451300000|2020-08-26 14:15:00|3348.72|3347.22|3347.72|3346.22|3349.72|3348.22|3345.72|3344.22|6133
1598451600000|2020-08-26 14:20:00|3346.72|3345.22|3345.72|3344.22|3347.72|3346.22|3345.72|3344.22|5767
1598451900000|2020-08-26 14:25:00|3344.72|3343.22|3345.72|3344.22|3346.72|3345.22|3343.72|3342.22|5242
1598452200000|2020-08-26 14:30:00|3346.72|3345.22|3345.72|3344.22|3347.72|3346.22|3344.72|3343.22|3333
1598452500000|2020-08-26 14:35:00|3346.72|3345.22|3346.72|3345.22|3348.72|3347.22|3346.72|3345.22|3214
1598452800000|2020-08-26 14:40:00|3345.72|3344.22|3348.72|3347.22|3349.72|3348.22|3345.72|3344.22|6642
1598453100000|2020-08-26 14:45:00|3349.22|3347.72|3350.72|3349.22|3350.72|3349.22|3347.72|3346.22|5107
1598453400000|2020-08-26 14:50:00|3349.72|3348.22|3345.72|3344.22|3350.72|3349.22|3345.72|3344.22|3847
1598453700000|2020-08-26 14:55:00|3344.72|3343.22|3344.72|3343.22|3346.72|3345.22|3344.72|3343.22|2640
1598454000000|2020-08-26 15:00:00|3345.72|3344.22|3346.72|3345.22|3346.72|3345.22|3344.72|3343.22|3927
1598454300000|2020-08-26 15:05:00|3345.72|3344.22|3346.72|3345.22|3346.72|3345.22|3344.72|3343.22|8449
1598454600000|2020-08-26 15:10:00|3347.72|3346.22|3348.72|3347.22|3349.72|3348.22|3346.72|3345.22|4981
1598454900000|2020-08-26 15:15:00|3349.22|3347.72|3348.72|3347.22|3350.72|3349.22|3348.72|3347.22|13274
1598455200000|2020-08-26 15:20:00|3349.72|3348.22|3355.72|3354.22|3355.72|3354.22|3349.72|3348.22|9121
1598455500000|2020-08-26 15:25:00|3356.72|3355.22|3356.72|3355.22|3358.72|3357.22|3355.72|3354.22|14977
1598455800000|2020-08-26 15:30:00|3357.72|3356.22|3357.72|3356.22|3358.72|3357.22|3354.72|3353.22|30994
1598456100000|2020-08-26 15:35:00|3356.72|3355.22|3359.72|3358.22|3359.72|3358.22|3356.72|3355.22|20754
1598456400000|2020-08-26 15:40:00|3358.72|3357.22|3360.72|3359.22|3360.72|3359.22|3358.72|3357.22|6836
1598456700000|2020-08-26 15:45:00|3359.72|3358.22|3359.72|3358.22|3359.72|3358.22|3358.72|3357.22|5064
1598457000000|2020-08-26 15:50:00|3360.72|3359.22|3359.72|3358.22|3360.72|3359.22|3358.72|3357.22|2908
1598457300000|2020-08-26 15:55:00|||||||||604
1598457600000|2020-08-26 16:00:00|3360.72|3359.22|3360.72|3359.22|3360.72|3359.22|3359.72|3358.22|2192
1598457900000|2020-08-26 16:05:00|3361.72|3360.22|3362.72|3361.22|3362.72|3361.22|3361.72|3360.22|3047
1598458200000|2020-08-26 16:10:00|3363.72|3362.22|3362.72|3361.22|3363.72|3362.22|3362.72|3361.22|2962
1598458500000|2020-08-26 16:15:00|3361.72|3360.22|3364.72|3363.22|3364.72|3363.22|3361.72|3360.22|2234
1598458800000|2020-08-26 16:20:00|3365.72|3364.22|3362.72|3361.22|3365.72|3364.22|3361.72|3360.22|4134
1598459100000|2020-08-26 16:25:00|3363.22|3361.72|3363.72|3362.22|3363.72|3362.22|3363.22|3361.72|1148
1598459400000|2020-08-26 16:30:00|3362.72|3361.22|3362.72|3361.22|3363.72|3362.22|3362.72|3361.22|1375
1598459700000|2020-08-26 16:35:00|3361.72|3360.22|3359.72|3358.22|3361.72|3360.22|3359.72|3358.22|1426
1598460000000|2020-08-26 16:40:00|3360.72|3359.22|3359.72|3358.22|3361.72|3360.22|3359.72|3358.22|1133
1598460300000|2020-08-26 16:45:00|3360.72|3359.22|3361.72|3360.22|3361.72|3360.22|3359.72|3358.22|1312
1598460600000|2020-08-26 16:50:00|3362.72|3361.22|3363.72|3362.22|3363.72|3362.22|3361.72|3360.22|1162
1598460900000|2020-08-26 16:55:00|3362.72|3361.22|3361.72|3360.22|3362.72|3361.22|3361.72|3360.22|467
1598461200000|2020-08-26 17:00:00|3362.72|3361.22|3362.72|3361.22|3363.72|3362.22|3362.72|3361.22|2186
1598461500000|2020-08-26 17:05:00|3362.22|3360.72|3361.72|3360.22|3362.72|3361.22|3361.72|3360.22|1444
1598461800000|2020-08-26 17:10:00|3362.72|3361.22|3360.72|3359.22|3362.72|3361.22|3360.72|3359.22|1035
1598462100000|2020-08-26 17:15:00|3359.72|3358.22|3360.72|3359.22|3360.72|3359.22|3359.72|3358.22|1695
1598462400000|2020-08-26 17:20:00|3359.72|3358.22|3360.72|3359.22|3360.72|3359.22|3358.72|3357.22|844
1598462700000|2020-08-26 17:25:00|3359.72|3358.22|3361.72|3360.22|3361.72|3360.22|3359.72|3358.22|1534
1598463000000|2020-08-26 17:30:00|3360.72|3359.22|3360.72|3359.22|3361.72|3360.22|3360.72|3359.22|464
1598463300000|2020-08-26 17:35:00|3361.72|3360.22|3362.72|3361.22|3362.72|3361.22|3360.72|3359.22|448
1598463600000|2020-08-26 17:40:00|3362.22|3360.72|3360.72|3359.22|3362.72|3361.22|3360.72|3359.22|616
1598463900000|2020-08-26 17:45:00|3361.72|3360.22|3361.72|3360.22|3361.72|3360.22|3360.72|3359.22|511
1598464200000|2020-08-26 17:50:00|3362.72|3361.22|3360.72|3359.22|3362.72|3361.22|3360.72|3359.22|356
1598464500000|2020-08-26 17:55:00|3361.72|3360.22|3361.72|3360.22|3361.72|3360.22|3360.72|3359.22|552
1598464800000|2020-08-26 18:00:00|3362.72|3361.22|3365.72|3364.22|3365.72|3364.22|3361.72|3360.22|1317
1598465100000|2020-08-26 18:05:00|3364.72|3363.22|3365.72|3364.22|3365.72|3364.22|3364.72|3363.22|493
1598465400000|2020-08-26 18:10:00|3364.72|3363.22|3364.72|3363.22|3365.72|3364.22|3364.72|3363.22|535
1598465700000|2020-08-26 18:15:00|3365.22|3363.72|3365.72|3364.22|3366.72|3365.22|3364.72|3363.22|765
1598466000000|2020-08-26 18:20:00|3366.72|3365.22|3367.72|3366.22|3367.72|3366.22|3366.72|3365.22|469
1598466300000|2020-08-26 18:25:00|3368.72|3367.22|3366.72|3365.22|3368.72|3367.22|3366.72|3365.22|671
1598466600000|2020-08-26 18:30:00|3367.72|3366.22|3365.72|3364.22|3367.72|3366.22|3364.72|3363.22|729
1598466900000|2020-08-26 18:35:00|3366.72|3365.22|3361.72|3360.22|3366.72|3365.22|3359.72|3358.22|2806
1598467200000|2020-08-26 18:40:00|3362.22|3360.72|3359.72|3358.22|3364.72|3363.22|3359.72|3358.22|1163
1598467500000|2020-08-26 18:45:00|3360.22|3358.72|3362.72|3361.22|3362.72|3361.22|3359.72|3358.22|734
1598467800000|2020-08-26 18:50:00|3363.72|3362.22|3361.72|3360.22|3363.72|3362.22|3361.72|3360.22|345
1598468100000|2020-08-26 18:55:00|3361.22|3359.72|3359.72|3358.22|3361.72|3360.22|3358.72|3357.22|755
1598468400000|2020-08-26 19:00:00|3358.72|3357.22|3358.72|3357.22|3359.72|3358.22|3357.22|3355.72|1176
1598468700000|2020-08-26 19:05:00|3359.72|3358.22|3363.72|3362.22|3365.72|3364.22|3358.72|3357.22|1464
1598469000000|2020-08-26 19:10:00|3364.72|3363.22|3365.72|3364.22|3365.72|3364.22|3363.72|3362.22|484
1598469300000|2020-08-26 19:15:00|3364.72|3363.22|3363.72|3362.22|3365.72|3364.22|3362.72|3361.22|744
1598469600000|2020-08-26 19:20:00|3362.72|3361.22|3364.72|3363.22|3364.72|3363.22|3361.72|3360.22|1157
1598469900000|2020-08-26 19:25:00|3365.72|3364.22|3365.72|3364.22|3366.72|3365.22|3364.72|3363.22|396
1598470200000|2020-08-26 19:30:00|3366.72|3365.22|3362.72|3361.22|3366.72|3365.22|3362.72|3361.22|817
1598470500000|2020-08-26 19:35:00|3363.22|3361.72|3363.72|3362.22|3365.72|3364.22|3362.72|3361.22|1151
1598470800000|2020-08-26 19:40:00|3363.22|3361.72|3363.72|3362.22|3364.72|3363.22|3362.72|3361.22|1008
1598471100000|2020-08-26 19:45:00|3364.72|3363.22|3365.72|3364.22|3366.72|3365.22|3363.72|3362.22|1170
1598471400000|2020-08-26 19:50:00|3366.22|3364.72|3363.72|3362.22|3366.72|3365.22|3362.72|3361.22|2134
1598471700000|2020-08-26 19:55:00|3362.72|3361.22|3365.22|3363.72|3365.72|3364.22|3362.72|3361.22|3023
1598472000000|2020-08-26 20:00:00|3364.97|3361.97|3365.67|3362.67|3365.67|3362.67|3361.87|3358.87|122
1598472300000|2020-08-26 20:05:00|3365.47|3362.47|3367.87|3364.87|3367.87|3364.87|3365.47|3362.47|0
1598472600000|2020-08-26 20:10:00|3367.67|3364.67|3369.97|3366.97|3370.57|3367.57|3367.37|3364.37|0
1598472900000|2020-08-26 20:15:00|3369.87|3366.87|3369.37|3366.37|3370.17|3367.17|3369.37|3366.37|0
1598473200000|2020-08-26 20:20:00|3369.27|3366.27|3369.27|3366.27|3369.47|3366.47|3369.17|3366.17|0
1598473500000|2020-08-26 20:25:00|3369.37|3366.37|3369.27|3366.27|3369.47|3366.47|3368.87|3365.87|0
1598473800000|2020-08-26 20:30:00|3369.67|3366.67|3371.87|3368.87|3373.07|3370.07|3369.67|3366.67|0
1598474100000|2020-08-26 20:35:00|3371.67|3368.67|3371.37|3368.37|3371.67|3368.67|3370.17|3367.17|0
1598474400000|2020-08-26 20:40:00|3371.17|3368.17|3370.17|3367.17|3372.07|3369.07|3369.67|3366.67|0
1598474700000|2020-08-26 20:45:00|3370.37|3367.37|3370.87|3367.87|3371.17|3368.17|3370.17|3367.17|0
1598475000000|2020-08-26 20:50:00|3370.67|3367.67|3369.97|3366.97|3370.87|3367.87|3369.67|3366.67|0
1598475300000|2020-08-26 20:55:00|3369.67|3366.67|3369.87|3366.87|3370.17|3367.17|3369.47|3366.47|0
1598475600000|2020-08-26 21:00:00|3369.77|3366.77|3369.67|3366.67|3369.77|3366.77|3369.57|3366.57|0
1598475900000|2020-08-26 21:05:00|3369.47|3366.47|3369.57|3366.57|3369.67|3366.67|3369.47|3366.47|0
1598476200000|2020-08-26 21:10:00|3369.47|3366.47|3369.17|3366.17|3369.67|3366.67|3369.17|3366.17|0
1598476500000|2020-08-26 21:15:00|3369.07|3366.07|3368.87|3365.87|3369.17|3366.17|3368.87|3365.87|0
1598476800000|2020-08-26 21:20:00|3368.97|3365.97|3368.97|3365.97|3368.97|3365.97|3368.97|3365.97|0
1598477100000|2020-08-26 21:25:00|3369.17|3366.17|3368.67|3365.67|3369.27|3366.27|3368.67|3365.67|0
1598477700000|2020-08-26 21:35:00|3368.57|3365.57|3368.57|3365.57|3368.67|3365.67|3368.57|3365.57|0
1598478000000|2020-08-26 21:40:00|3368.87|3365.87|3368.87|3365.87|3368.87|3365.87|3368.57|3365.57|0
1598478300000|2020-08-26 21:45:00|3368.77|3365.77|3368.57|3365.57|3368.77|3365.77|3368.57|3365.57|0
1598478600000|2020-08-26 21:50:00|3368.67|3365.67|3368.57|3365.57|3368.67|3365.67|3368.57|3365.57|0
1598478900000|2020-08-26 21:55:00|3368.67|3365.67|3368.97|3365.97|3368.97|3365.97|3368.67|3365.67|0
1598479200000|2020-08-26 22:00:00|3369.47|3366.47|3366.67|3363.67|3369.97|3366.97|3366.47|3363.47|0
1598479500000|2020-08-26 22:05:00|3366.87|3363.87|3365.67|3362.67|3367.17|3364.17|3365.47|3362.47|0
1598479800000|2020-08-26 22:10:00|3365.47|3362.47|3364.77|3361.77|3365.47|3362.47|3364.47|3361.47|0
1598480100000|2020-08-26 22:15:00|3364.97|3361.97|3365.67|3362.67|3366.47|3363.47|3364.77|3361.77|0
1598480400000|2020-08-26 22:20:00|3365.87|3362.87|3364.97|3361.97|3365.97|3362.97|3364.97|3361.97|0
1598480700000|2020-08-26 22:25:00|3365.27|3362.27|3364.97|3361.97|3365.67|3362.67|3364.97|3361.97|0
1598481000000|2020-08-26 22:30:00|3365.07|3362.07|3364.97|3361.97|3365.27|3362.27|3364.07|3361.07|0
1598481300000|2020-08-26 22:35:00|3364.77|3361.77|3366.17|3363.17|3366.67|3363.67|3364.47|3361.47|0
1598481600000|2020-08-26 22:40:00|3366.47|3363.47|3366.47|3363.47|3366.87|3363.87|3366.17|3363.17|0
1598481900000|2020-08-26 22:45:00|3366.27|3363.27|3365.47|3362.47|3366.27|3363.27|3365.27|3362.27|0
1598482200000|2020-08-26 22:50:00|3365.27|3362.27|3365.27|3362.27|3365.67|3362.67|3365.27|3362.27|0
1598482500000|2020-08-26 22:55:00|3365.07|3362.07|3365.47|3362.47|3365.47|3362.47|3364.77|3361.77|0
1598482800000|2020-08-26 23:00:00|3365.67|3362.67|3366.17|3363.17|3366.47|3363.47|3365.47|3362.47|0
1598483100000|2020-08-26 23:05:00|3366.47|3363.47|3366.17|3363.17|3366.47|3363.47|3365.47|3362.47|0
1598483400000|2020-08-26 23:10:00|3365.67|3362.67|3365.97|3362.97|3366.17|3363.17|3365.47|3362.47|0
1598483700000|2020-08-26 23:15:00|3365.67|3362.67|3365.47|3362.47|3365.67|3362.67|3365.27|3362.27|0
1598484000000|2020-08-26 23:20:00|3365.27|3362.27|3365.47|3362.47|3365.97|3362.97|3365.27|3362.27|0
1598484300000|2020-08-26 23:25:00|3365.57|3362.57|3365.47|3362.47|3365.67|3362.67|3365.47|3362.47|0
1598484600000|2020-08-26 23:30:00|3365.27|3362.27|3365.47|3362.47|3365.67|3362.67|3364.97|3361.97|0
1598484900000|2020-08-26 23:35:00|3365.57|3362.57|3364.97|3361.97|3365.67|3362.67|3364.77|3361.77|0
1598485200000|2020-08-26 23:40:00|3365.27|3362.27|3365.47|3362.47|3366.17|3363.17|3365.27|3362.27|0
1598485500000|2020-08-26 23:45:00|3365.37|3362.37|3365.47|3362.47|3365.47|3362.47|3365.27|3362.27|0
1598485800000|2020-08-26 23:50:00|3365.67|3362.67|3367.67|3364.67|3368.17|3365.17|3365.67|3362.67|0
1598486100000|2020-08-26 23:55:00|3367.37|3364.37|3367.17|3364.17|3367.67|3364.67|3366.47|3363.47|0
1598486400000|2020-08-27 00:00:00|3366.87|3363.87|3365.47|3362.47|3368.37|3365.37|3365.27|3362.27|0
1598486700000|2020-08-27 00:05:00|3365.67|3362.67|3364.77|3361.77|3365.97|3362.97|3364.07|3361.07|0
1598487000000|2020-08-27 00:10:00|3364.47|3361.47|3364.27|3361.27|3365.47|3362.47|3364.27|3361.27|0
1598487300000|2020-08-27 00:15:00|3364.47|3361.47|3359.97|3357.97|3364.47|3361.47|3358.97|3356.97|695
1598487600000|2020-08-27 00:20:00|3358.97|3356.97|3360.97|3358.97|3361.97|3359.97|3358.97|3356.97|146
1598487900000|2020-08-27 00:25:00|3361.47|3359.47|3359.97|3357.97|3361.97|3359.97|3359.97|3357.97|323
1598488200000|2020-08-27 00:30:00|3360.97|3358.97|3358.97|3356.97|3361.97|3359.97|3358.97|3356.97|210
1598488500000|2020-08-27 00:35:00|3359.97|3357.97|3359.97|3357.97|3361.97|3359.97|3358.97|3356.97|440
1598488800000|2020-08-27 00:40:00|3358.97|3356.97|3361.97|3359.97|3362.97|3360.97|3358.97|3356.97|292
1598489100000|2020-08-27 00:45:00|3360.97|3358.97|3361.97|3359.97|3361.97|3359.97|3359.97|3357.97|192
1598489400000|2020-08-27 00:50:00|3362.97|3360.97|3361.97|3359.97|3363.97|3361.97|3361.97|3359.97|274
1598489700000|2020-08-27 00:55:00|3362.97|3360.97|3362.97|3360.97|3364.47|3362.47|3361.97|3359.97|363
1598490000000|2020-08-27 01:00:00|3363.97|3361.97|3364.97|3362.97|3365.97|3363.97|3362.97|3360.97|416
1598490300000|2020-08-27 01:05:00|3363.97|3361.97|3363.97|3361.97|3364.47|3362.47|3362.97|3360.97|450
1598490600000|2020-08-27 01:10:00|3364.97|3362.97|3362.97|3360.97|3365.97|3363.97|3362.97|3360.97|475
1598490900000|2020-08-27 01:15:00|3363.97|3361.97|3360.97|3358.97|3363.97|3361.97|3359.97|3357.97|524
1598491200000|2020-08-27 01:20:00|||||||||36
1598491500000|2020-08-27 01:25:00|3361.97|3359.97|3362.97|3360.97|3363.97|3361.97|3361.97|3359.97|323
1598491800000|2020-08-27 01:30:00|3361.97|3359.97|3358.97|3356.97|3361.97|3359.97|3357.97|3355.97|830
1598492100000|2020-08-27 01:35:00|3357.97|3355.97|3354.97|3352.97|3358.97|3356.97|3353.97|3351.97|1165
1598492400000|2020-08-27 01:40:00|3354.47|3352.47|3354.97|3352.97|3355.97|3353.97|3353.97|3351.97|467
1598492700000|2020-08-27 01:45:00|3353.97|3351.97|3355.47|3353.47|3355.97|3353.97|3352.97|3350.97|678
1598493000000|2020-08-27 01:50:00|3355.97|3353.97|3355.97|3353.97|3355.97|3353.97|3354.97|3352.97|260
1598493300000|2020-08-27 01:55:00|3355.47|3353.47|3354.97|3352.97|3355.47|3353.47|3353.97|3351.97|360
1598493600000|2020-08-27 02:00:00|3353.97|3351.97|3355.97|3353.97|3357.97|3355.97|3353.97|3351.97|820
1598493900000|2020-08-27 02:05:00|3354.97|3352.97|3354.97|3352.97|3355.97|3353.97|3353.97|3351.97|388
1598494200000|2020-08-27 02:10:00|3354.47|3352.47|3354.97|3352.97|3354.97|3352.97|3353.97|3351.97|286
1598494500000|2020-08-27 02:15:00|3353.97|3351.97|3352.97|3350.97|3354.97|3352.97|3352.97|3350.97|153
1598494800000|2020-08-27 02:20:00|3351.97|3349.97|3351.97|3349.97|3351.97|3349.97|3350.97|3348.97|582
1598495100000|2020-08-27 02:25:00|3350.97|3348.97|3352.97|3350.97|3352.97|3350.97|3350.97|3348.97|203
1598495400000|2020-08-27 02:30:00|3352.47|3350.47|3351.97|3349.97|3352.97|3350.97|3350.97|3348.97|417
1598495700000|2020-08-27 02:35:00|3352.47|3350.47|3352.97|3350.97|3352.97|3350.97|3351.97|3349.97|254
1598496000000|2020-08-27 02:40:00|3353.97|3351.97|3353.97|3351.97|3353.97|3351.97|3352.97|3350.97|387
1598496300000|2020-08-27 02:45:00|3353.47|3351.47|3352.97|3350.97|3353.97|3351.97|3352.97|3350.97|346
1598496600000|2020-08-27 02:50:00|3353.47|3351.47|3352.97|3350.97|3353.97|3351.97|3352.97|3350.97|286
1598496900000|2020-08-27 02:55:00|3351.97|3349.97|3352.97|3350.97|3352.97|3350.97|3351.97|3349.97|338
1598497200000|2020-08-27 03:00:00|3352.47|3350.47|3350.97|3348.97|3352.97|3350.97|3350.97|3348.97|210
1598497500000|2020-08-27 03:05:00|3351.47|3349.47|3350.97|3348.97|3351.47|3349.47|3350.97|3348.97|79
1598497800000|2020-08-27 03:10:00|3351.97|3349.97|3351.97|3349.97|3351.97|3349.97|3351.97|3349.97|41
1598498100000|2020-08-27 03:15:00|3352.47|3350.47|3354.97|3352.97|3354.97|3352.97|3351.97|3349.97|351
1598498400000|2020-08-27 03:20:00|3353.97|3351.97|3354.97|3352.97|3354.97|3352.97|3353.47|3351.47|234
1598498700000|2020-08-27 03:25:00|3355.97|3353.97|3356.97|3354.97|3356.97|3354.97|3355.47|3353.47|551
1598499000000|2020-08-27 03:30:00|3356.47|3354.47|3354.97|3352.97|3357.97|3355.97|3354.97|3352.97|281
1598499300000|2020-08-27 03:35:00|3355.47|3353.47|3355.97|3353.97|3356.97|3354.97|3355.47|3353.47|50
1598499600000|2020-08-27 03:40:00|3354.97|3352.97|3355.97|3353.97|3355.97|3353.97|3354.97|3352.97|94
1598499900000|2020-08-27 03:45:00|3356.97|3354.97|3357.97|3355.97|3358.97|3356.97|3356.97|3354.97|194
1598500200000|2020-08-27 03:50:00|3357.47|3355.47|3356.97|3354.97|3357.97|3355.97|3355.97|3353.97|220
1598500500000|2020-08-27 03:55:00|3355.97|3353.97|3355.97|3353.97|3355.97|3353.97|3354.97|3352.97|101
1598500800000|2020-08-27 04:00:00|3355.47|3353.47|3354.97|3352.97|3355.97|3353.97|3354.97|3352.97|185
1598501100000|2020-08-27 04:05:00|3355.47|3353.47|3354.97|3352.97|3355.97|3353.97|3354.97|3352.97|60
1598501400000|2020-08-27 04:10:00|||||||||22
1598501700000|2020-08-27 04:15:00|3355.97|3353.97|3355.97|3353.97|3355.97|3353.97|3354.97|3352.97|59
1598502000000|2020-08-27 04:20:00|3354.97|3352.97|3354.97|3352.97|3355.97|3353.97|3354.97|3352.97|127
1598502300000|2020-08-27 04:25:00|3353.97|3351.97|3353.97|3351.97|3354.97|3352.97|3353.97|3351.97|133
1598502600000|2020-08-27 04:30:00|3354.97|3352.97|3355.97|3353.97|3357.97|3355.97|3354.97|3352.97|376
1598502900000|2020-08-27 04:35:00|3356.47|3354.47|3355.97|3353.97|3356.97|3354.97|3354.97|3352.97|146
1598503200000|2020-08-27 04:40:00|3354.97|3352.97|3354.97|3352.97|3355.97|3353.97|3354.97|3352.97|305
1598503500000|2020-08-27 04:45:00|3355.97|3353.97|3355.97|3353.97|3356.97|3354.97|3355.97|3353.97|191
1598503800000|2020-08-27 04:50:00|3356.47|3354.47|3355.97|3353.97|3356.97|3354.97|3355.97|3353.97|86
1598504100000|2020-08-27 04:55:00|3354.97|3352.97|3354.47|3352.47|3354.97|3352.97|3353.97|3351.97|140
1598504400000|2020-08-27 05:00:00|3354.97|3352.97|3353.97|3351.97|3354.97|3352.97|3353.97|3351.97|343
1598504700000|2020-08-27 05:05:00|3353.47|3351.47|3352.97|3350.97|3353.97|3351.97|3352.97|3350.97|121
1598505000000|2020-08-27 05:10:00|3353.47|3351.47|3353.97|3351.97|3354.97|3352.97|3352.97|3350.97|198
1598505300000|2020-08-27 05:15:00|3354.97|3352.97|3354.97|3352.97|3354.97|3352.97|3353.97|3351.97|152
1598505600000|2020-08-27 05:20:00|3355.97|3353.97|3355.97|3353.97|3356.97|3354.97|3354.97|3352.97|479
1598505900000|2020-08-27 05:25:00|3354.97|3352.97|3356.97|3354.97|3357.97|3355.97|3354.97|3352.97|204
1598506200000|2020-08-27 05:30:00|3356.47|3354.47|3355.97|3353.97|3356.97|3354.97|3354.97|3352.97|457
1598506500000|2020-08-27 05:35:00|3355.47|3353.47|3356.97|3354.97|3356.97|3354.97|3355.47|3353.47|168
1598506800000|2020-08-27 05:40:00|3355.97|3353.97|3355.97|3353.97|3356.97|3354.97|3355.47|3353.47|335
1598507100000|2020-08-27 05:45:00|3356.47|3354.47|3356.97|3354.97|3357.47|3355.47|3355.97|3353.97|244
1598507400000|2020-08-27 05:50:00|3357.97|3355.97|3356.97|3354.97|3357.97|3355.97|3355.97|3353.97|654
1598507700000|2020-08-27 05:55:00|3355.97|3353.97|3356.97|3354.97|3356.97|3354.97|3355.97|3353.97|367
1598508000000|2020-08-27 06:00:00|3356.72|3355.22|3357.72|3356.22|3357.72|3356.22|3354.72|3353.22|1529
1598508300000|2020-08-27 06:05:00|3356.72|3355.22|3356.72|3355.22|3356.72|3355.22|3355.72|3354.22|977
1598508600000|2020-08-27 06:10:00|3355.72|3354.22|3354.72|3353.22|3356.72|3355.22|3354.72|3353.22|1577
1598508900000|2020-08-27 06:15:00|3353.72|3352.22|3353.72|3352.22|3354.72|3353.22|3352.72|3351.22|1252
1598509200000|2020-08-27 06:20:00|3353.22|3351.72|3352.72|3351.22|3353.72|3352.22|3351.72|3350.22|704
1598509500000|2020-08-27 06:25:00|3351.72|3350.22|3352.72|3351.22|3352.72|3351.22|3351.72|3350.22|606
1598509800000|2020-08-27 06:30:00|3353.72|3352.22|3353.72|3352.22|3353.72|3352.22|3352.72|3351.22|750
1598510100000|2020-08-27 06:35:00|3352.72|3351.22|3354.72|3353.22|3354.72|3353.22|3352.72|3351.22|1115
1598510400000|2020-08-27 06:40:00|3355.72|3354.22|3355.72|3354.22|3355.72|3354.22|3354.72|3353.22|967
1598510700000|2020-08-27 06:45:00|3354.72|3353.22|3357.72|3356.22|3357.72|3356.22|3354.72|3353.22|838
1598511000000|2020-08-27 06:50:00|3358.72|3357.22|3359.72|3358.22|3360.72|3359.22|3357.72|3356.22|2319
1598511300000|2020-08-27 06:55:00|3360.72|3359.22|3360.72|3359.22|3361.72|3360.22|3359.72|3358.22|1440
1598511600000|2020-08-27 07:00:00|3359.72|3358.22|3355.72|3354.22|3360.72|3359.22|3354.72|3353.22|8948
1598511900000|2020-08-27 07:05:00|3356.72|3355.22|3347.72|3346.22|3356.72|3355.22|3346.72|3345.22|10270
1598512200000|2020-08-27 07:10:00|3348.72|3347.22|3350.72|3349.22|3352.72|3351.22|3345.72|3344.22|8944
1598512500000|2020-08-27 07:15:00|3349.72|3348.22|3347.72|3346.22|3349.72|3348.22|3343.72|3342.22|8057
1598512800000|2020-08-27 07:20:00|3348.22|3346.72|3348.72|3347.22|3353.22|3351.72|3346.72|3345.22|4123
1598513100000|2020-08-27 07:25:00|3349.72|3348.22|3345.72|3344.22|3350.72|3349.22|3343.72|3342.22|3578
1598513400000|2020-08-27 07:30:00|3346.22|3344.72|3348.72|3347.22|3349.72|3348.22|3343.72|3342.22|4526
1598513700000|2020-08-27 07:35:00|3349.22|3347.72|3350.72|3349.22|3351.72|3350.22|3346.72|3345.22|4005
1598514000000|2020-08-27 07:40:00|3350.6|3349.1|3352.6|3351.1|3353.6|3352.1|3349.6|3348.1|4129
1598514300000|2020-08-27 07:45:00|3351.6|3350.1|3356.6|3355.1|3358.6|3357.1|3351.6|3350.1|6978
1598514600000|2020-08-27 07:50:00|3355.6|3354.1|3353.6|3352.1|3355.6|3354.1|3352.6|3351.1|4466
1598514900000|2020-08-27 07:55:00|3354.6|3353.1|3351.6|3350.1|3355.6|3354.1|3350.6|3349.1|3364
1598515200000|2020-08-27 08:00:00|3351.1|3349.6|3344.6|3343.1|3351.6|3350.1|3344.6|3343.1|9379
1598515500000|2020-08-27 08:05:00|3345.6|3344.1|3344.6|3343.1|3346.6|3345.1|3343.6|3342.1|3655
1598515800000|2020-08-27 08:10:00|3343.6|3342.1|3341.6|3340.1|3343.6|3342.1|3340.6|3339.1|4771
1598516100000|2020-08-27 08:15:00|3340.6|3339.1|3341.6|3340.1|3343.6|3342.1|3340.6|3339.1|9413
1598516400000|2020-08-27 08:20:00|3340.6|3339.1|3344.6|3343.1|3346.6|3345.1|3340.6|3339.1|3792
1598516700000|2020-08-27 08:25:00|3345.6|3344.1|3342.6|3341.1|3345.6|3344.1|3342.6|3341.1|5017
1598517000000|2020-08-27 08:30:00|3341.6|3340.1|3344.6|3343.1|3346.6|3345.1|3341.6|3340.1|4178
1598517300000|2020-08-27 08:35:00|3343.6|3342.1|3344.6|3343.1|3345.6|3344.1|3343.6|3342.1|4097
1598517600000|2020-08-27 08:40:00|3345.6|3344.1|3342.6|3341.1|3345.6|3344.1|3342.6|3341.1|1873
1598517900000|2020-08-27 08:45:00|3341.6|3340.1|3341.6|3340.1|3342.6|3341.1|3340.6|3339.1|2530
1598518200000|2020-08-27 08:50:00|3342.1|3340.6|3340.6|3339.1|3342.1|3340.6|3340.6|3339.1|2290
1598518500000|2020-08-27 08:55:00|3341.6|3340.1|3341.6|3340.1|3343.6|3342.1|3338.6|3337.1|5587
1598518800000|2020-08-27 09:00:00|3340.6|3339.1|3337.6|3336.1|3340.6|3339.1|3337.6|3336.1|11463
1598519100000|2020-08-27 09:05:00|3338.1|3336.6|3336.6|3335.1|3338.6|3337.1|3336.6|3335.1|2897
1598519400000|2020-08-27 09:10:00|3335.6|3334.1|3331.6|3330.1|3336.6|3335.1|3330.6|3329.1|5676
1598519700000|2020-08-27 09:15:00|3332.6|3331.1|3329.6|3328.1|3332.6|3331.1|3329.6|3328.1|3603
1598520000000|2020-08-27 09:20:00|3330.6|3329.1|3328.6|3327.1|3331.6|3330.1|3327.6|3326.1|4841
1598520300000|2020-08-27 09:25:00|3328.1|3326.6|3328.6|3327.1|3329.6|3328.1|3326.6|3325.1|6867
1598520600000|2020-08-27 09:30:00|3329.6|3328.1|3332.6|3331.1|3332.6|3331.1|3328.6|3327.1|5656
1598520900000|2020-08-27 09:35:00|3331.6|3330.1|3333.6|3332.1|3334.6|3333.1|3331.6|3330.1|6155
1598521200000|2020-08-27 09:40:00|3334.6|3333.1|3333.6|3332.1|3334.6|3333.1|3333.6|3332.1|2113
1598521500000|2020-08-27 09:45:00|3332.6|3331.1|3332.6|3331.1|3333.6|3332.1|3330.6|3329.1|3344
1598521800000|2020-08-27 09:50:00|3333.6|3332.1|3334.6|3333.1|3335.6|3334.1|3333.6|3332.1|3051
1598522100000|2020-08-27 09:55:00|3333.6|3332.1|3335.6|3334.1|3335.6|3334.1|3333.6|3332.1|9237
1598522400000|2020-08-27 10:00:00|3334.6|3333.1|3334.6|3333.1|3335.6|3334.1|3333.6|3332.1|2814
1598522700000|2020-08-27 10:05:00|3335.6|3334.1|3335.6|3334.1|3337.6|3336.1|3335.6|3334.1|8930
1598523000000|2020-08-27 10:10:00|3336.6|3335.1|3336.6|3335.1|3337.6|3336.1|3336.6|3335.1|5927
1598523300000|2020-08-27 10:15:00|3337.6|3336.1|3338.6|3337.1|3339.6|3338.1|3336.6|3335.1|3186
1598523600000|2020-08-27 10:20:00|3339.6|3338.1|3339.6|3338.1|3339.6|3338.1|3337.6|3336.1|2536
1598523900000|2020-08-27 10:25:00|3340.6|3339.1|3339.6|3338.1|3340.6|3339.1|3338.6|3337.1|2911
1598524200000|2020-08-27 10:30:00|3338.6|3337.1|3338.6|3337.1|3338.6|3337.1|3337.6|3336.1|6920
1598524500000|2020-08-27 10:35:00|3337.6|3336.1|3340.6|3339.1|3341.6|3340.1|3337.6|3336.1|1596
1598524800000|2020-08-27 10:40:00|3339.6|3338.1|3339.6|3338.1|3340.6|3339.1|3339.6|3338.1|1158
1598525100000|2020-08-27 10:45:00|3338.6|3337.1|3340.6|3339.1|3341.6|3340.1|3338.6|3337.1|1781
1598525400000|2020-08-27 10:50:00|3341.6|3340.1|3339.6|3338.1|3341.6|3340.1|3339.6|3338.1|2086
1598525700000|2020-08-27 10:55:00|3340.6|3339.1|3340.6|3339.1|3341.6|3340.1|3339.6|3338.1|1239
1598526000000|2020-08-27 11:00:00|3341.6|3340.1|3341.6|3340.1|3341.6|3340.1|3340.6|3339.1|4093
1598526300000|2020-08-27 11:05:00|3340.6|3339.1|3341.6|3340.1|3341.6|3340.1|3339.6|3338.1|2910
1598526600000|2020-08-27 11:10:00|3340.6|3339.1|3340.6|3339.1|3342.6|3341.1|3340.6|3339.1|1253
1598526900000|2020-08-27 11:15:00|3339.6|3338.1|3338.6|3337.1|3340.6|3339.1|3338.6|3337.1|3196
1598527200000|2020-08-27 11:20:00|3337.6|3336.1|3337.6|3336.1|3338.6|3337.1|3336.6|3335.1|1021
1598527500000|2020-08-27 11:25:00|3338.6|3337.1|3339.6|3338.1|3340.6|3339.1|3337.6|3336.1|1913
1598527800000|2020-08-27 11:30:00|3340.6|3339.1|3341.6|3340.1|3341.6|3340.1|3338.6|3337.1|1666
1598528100000|2020-08-27 11:35:00|3342.6|3341.1|3341.6|3340.1|3342.6|3341.1|3341.6|3340.1|1770
1598528400000|2020-08-27 11:40:00|3341.62|3340.12|3342.62|3341.12|3342.62|3341.12|3341.62|3340.12|1632
1598528700000|2020-08-27 11:45:00|3341.62|3340.12|3341.62|3340.12|3342.62|3341.12|3340.62|3339.12|1101
1598529000000|2020-08-27 11:50:00|3340.62|3339.12|3342.62|3341.12|3342.62|3341.12|3340.62|3339.12|1021
1598529300000|2020-08-27 11:55:00|3341.62|3340.12|3342.62|3341.12|3343.62|3342.12|3341.62|3340.12|1409
1598529600000|2020-08-27 12:00:00|3343.12|3341.62|3344.62|3343.12|3345.62|3344.12|3342.62|3341.12|1775
1598529900000|2020-08-27 12:05:00|3345.62|3344.12|3345.62|3344.12|3346.62|3345.12|3344.62|3343.12|2488
1598530200000|2020-08-27 12:10:00|3344.62|3343.12|3346.62|3345.12|3346.62|3345.12|3344.62|3343.12|741
1598530500000|2020-08-27 12:15:00|3347.62|3346.12|3347.62|3346.12|3347.62|3346.12|3346.62|3345.12|1236
1598530800000|2020-08-27 12:20:00|3346.62|3345.12|3349.62|3348.12|3349.62|3348.12|3346.62|3345.12|1421
1598531100000|2020-08-27 12:25:00|3350.62|3349.12|3346.62|3345.12|3351.62|3350.12|3346.62|3345.12|3612
1598531400000|2020-08-27 12:30:00|3347.62|3346.12|3349.62|3348.12|3351.62|3350.12|3346.62|3345.12|1942
1598531700000|2020-08-27 12:35:00|3348.62|3347.12|3346.62|3345.12|3349.62|3348.12|3345.62|3344.12|2241
1598532000000|2020-08-27 12:40:00|3345.62|3344.12|3346.62|3345.12|3347.62|3346.12|3345.62|3344.12|1597
1598532300000|2020-08-27 12:45:00|3345.62|3344.12|3347.62|3346.12|3350.62|3349.12|3345.62|3344.12|3455
1598532600000|2020-08-27 12:50:00|3346.62|3345.12|3348.62|3347.12|3349.62|3348.12|3345.62|3344.12|6664
1598532900000|2020-08-27 12:55:00|3347.62|3346.12|3345.62|3344.12|3347.62|3346.12|3344.62|3343.12|5020
1598533200000|2020-08-27 13:00:00|3346.12|3344.62|3346.62|3345.12|3350.62|3349.12|3345.62|3344.12|3370
1598533500000|2020-08-27 13:05:00|3347.62|3346.12|3342.62|3341.12|3349.62|3348.12|3341.62|3340.12|3711
1598533800000|2020-08-27 13:10:00|3343.12|3341.62|3345.62|3344.12|3346.62|3345.12|3340.62|3339.12|5105
1598534100000|2020-08-27 13:15:00|3346.12|3344.62|3355.62|3354.12|3355.62|3354.12|3344.62|3343.12|7042
1598534400000|2020-08-27 13:20:00|3354.62|3353.12|3351.62|3350.12|3355.62|3354.12|3351.62|3350.12|8700
1598534700000|2020-08-27 13:25:00|3352.62|3351.12|3352.62|3351.12|3353.62|3352.12|3350.62|3349.12|9693
1598535000000|2020-08-27 13:30:00|3351.62|3350.12|3347.62|3346.12|3352.62|3351.12|3346.62|3345.12|8515
1598535300000|2020-08-27 13:35:00|3346.62|3345.12|3343.62|3342.12|3349.62|3348.12|3341.62|3340.12|8715
1598535600000|2020-08-27 13:40:00|3342.62|3341.12|3348.62|3347.12|3350.62|3349.12|3342.62|3341.12|7414
1598535900000|2020-08-27 13:45:00|3347.62|3346.12|3348.62|3347.12|3350.62|3349.12|3341.62|3340.12|8182
1598536200000|2020-08-27 13:50:00|3347.62|3346.12|3347.62|3346.12|3352.62|3351.12|3345.62|3344.12|9823
1598536500000|2020-08-27 13:55:00|3348.62|3347.12|3348.62|3347.12|3349.62|3348.12|3346.62|3345.12|8943
1598536800000|2020-08-27 14:00:00|3349.62|3348.12|3345.62|3344.12|3350.62|3349.12|3345.62|3344.12|9253
1598537100000|2020-08-27 14:05:00|3344.62|3343.12|3337.62|3336.12|3346.62|3345.12|3336.62|3335.12|14653
1598537400000|2020-08-27 14:10:00|3337.89|3336.39|3334.89|3333.39|3338.89|3337.39|3333.89|3332.39|9166
1598537700000|2020-08-27 14:15:00|3333.89|3332.39|3340.89|3339.39|3340.89|3339.39|3332.89|3331.39|7279
1598538000000|2020-08-27 14:20:00|3339.89|3338.39|3341.89|3340.39|3341.89|3340.39|3338.89|3337.39|6494
1598538300000|2020-08-27 14:25:00|3342.89|3341.39|3343.89|3342.39|3343.89|3342.39|3340.89|3339.39|7280
1598538600000|2020-08-27 14:30:00|3342.89|3341.39|3345.89|3344.39|3345.89|3344.39|3340.89|3339.39|8907
1598538900000|2020-08-27 14:35:00|3344.89|3343.39|3343.89|3342.39|3345.89|3344.39|3340.89|3339.39|5692
1598539200000|2020-08-27 14:40:00|3342.89|3341.39|3340.89|3339.39|3343.89|3342.39|3339.89|3338.39|3506
1598539500000|2020-08-27 14:45:00|3341.89|3340.39|3337.89|3336.39|3341.89|3340.39|3336.89|3335.39|3712
1598539800000|2020-08-27 14:50:00|3338.89|3337.39|3339.89|3338.39|3341.89|3340.39|3337.89|3336.39|9904
1598540100000|2020-08-27 14:55:00|3340.89|3339.39|3343.89|3342.39|3343.89|3342.39|3337.89|3336.39|8212
1598540400000|2020-08-27 15:00:00|3342.89|3341.39|3342.89|3341.39|3344.89|3343.39|3340.89|3339.39|7897
1598540700000|2020-08-27 15:05:00|3341.89|3340.39|3341.89|3340.39|3343.89|3342.39|3341.89|3340.39|6878
1598541000000|2020-08-27 15:10:00|3340.89|3339.39|3337.89|3336.39|3342.89|3341.39|3337.89|3336.39|7733
1598541300000|2020-08-27 15:15:00|3336.89|3335.39|3333.89|3332.39|3337.89|3336.39|3333.89|3332.39|4517
1598541600000|2020-08-27 15:20:00|3334.89|3333.39|3329.89|3328.39|3334.89|3333.39|3328.89|3327.39|13886
1598541900000|2020-08-27 15:25:00|3328.89|3327.39|3329.89|3328.39|3330.89|3329.39|3326.89|3325.39|31811
1598542200000|2020-08-27 15:30:00|3328.31|3326.81|3329.31|3327.81|3329.31|3327.81|3324.31|3322.81|33205
1598542500000|2020-08-27 15:35:00|3330.31|3328.81|3332.31|3330.81|3332.31|3330.81|3328.31|3326.81|16411
1598542800000|2020-08-27 15:40:00|3331.31|3329.81|3334.31|3332.81|3334.31|3332.81|3331.31|3329.81|8600
1598543100000|2020-08-27 15:45:00|3335.31|3333.81|3335.31|3333.81|3335.31|3333.81|3334.31|3332.81|4927
1598543400000|2020-08-27 15:50:00|3336.31|3334.81|3336.31|3334.81|3336.31|3334.81|3336.31|3334.81|3014
1598543700000|2020-08-27 15:55:00|3335.31|3333.81|3333.31|3331.81|3335.31|3333.81|3333.31|3331.81|1525
1598544000000|2020-08-27 16:00:00|3332.31|3330.81|3331.31|3329.81|3332.31|3330.81|3328.31|3326.81|3725
1598544300000|2020-08-27 16:05:00|3330.31|3328.81|3330.31|3328.81|3331.31|3329.81|3330.31|3328.81|1384
1598544600000|2020-08-27 16:10:00|3331.31|3329.81|3329.31|3327.81|3331.31|3329.81|3329.31|3327.81|1841
1598544900000|2020-08-27 16:15:00|3330.31|3328.81|3325.31|3323.81|3330.31|3328.81|3325.31|3323.81|2532
1598545200000|2020-08-27 16:20:00|3324.31|3322.81|3327.31|3325.81|3327.31|3325.81|3323.31|3321.81|1888
1598545500000|2020-08-27 16:25:00|3326.31|3324.81|3324.31|3322.81|3328.31|3326.81|3324.31|3322.81|3350
1598545800000|2020-08-27 16:30:00|3325.31|3323.81|3324.31|3322.81|3326.31|3324.81|3323.31|3321.81|2401
1598546100000|2020-08-27 16:35:00|3323.31|3321.81|3320.31|3318.81|3324.31|3322.81|3318.31|3316.81|3988
1598546400000|2020-08-27 16:40:00|3319.31|3317.81|3318.31|3316.81|3320.31|3318.81|3317.31|3315.81|1963
1598546700000|2020-08-27 16:45:00|3317.31|3315.81|3317.31|3315.81|3319.31|3317.81|3316.31|3314.81|1984
1598547000000|2020-08-27 16:50:00|3318.31|3316.81|3315.31|3313.81|3318.31|3316.81|3313.31|3311.81|2204
1598547300000|2020-08-27 16:55:00|3315.81|3314.31|3315.31|3313.81|3317.31|3315.81|3314.31|3312.81|1379
1598547600000|2020-08-27 17:00:00|3314.31|3312.81|3314.31|3312.81|3315.81|3314.31|3313.31|3311.81|1279
1598547900000|2020-08-27 17:05:00|3313.31|3311.81|3319.31|3317.81|3319.31|3317.81|3312.31|3310.81|2103
1598548200000|2020-08-27 17:10:00|3318.31|3316.81|3322.31|3320.81|3322.31|3320.81|3318.31|3316.81|1410
1598548500000|2020-08-27 17:15:00|3321.31|3319.81|3323.31|3321.81|3323.31|3321.81|3320.31|3318.81|1267
1598548800000|2020-08-27 17:20:00|3322.31|3320.81|3324.31|3322.81|3326.31|3324.81|3322.31|3320.81|838
1598549100000|2020-08-27 17:25:00|3325.31|3323.81|3326.31|3324.81|3326.31|3324.81|3324.31|3322.81|669
1598549400000|2020-08-27 17:30:00|3326.81|3325.31|3325.31|3323.81|3327.31|3325.81|3324.81|3323.31|457
1598549700000|2020-08-27 17:35:00|3324.81|3323.31|3325.31|3323.81|3326.31|3324.81|3324.31|3322.81|351
1598550000000|2020-08-27 17:40:00|3324.81|3323.31|3325.31|3323.81|3326.31|3324.81|3324.31|3322.81|441
1598550300000|2020-08-27 17:45:00|3324.31|3322.81|3323.31|3321.81|3325.31|3323.81|3323.31|3321.81|1128
1598550600000|2020-08-27 17:50:00|3324.31|3322.81|3322.31|3320.81|3324.31|3322.81|3321.31|3319.81|1235
1598550900000|2020-08-27 17:55:00|3322.81|3321.31|3323.31|3321.81|3326.31|3324.81|3322.31|3320.81|3512
1598551200000|2020-08-27 18:00:00|3324.31|3322.81|3326.31|3324.81|3326.31|3324.81|3323.31|3321.81|2591
1598551500000|2020-08-27 18:05:00|3325.31|3323.81|3325.31|3323.81|3326.31|3324.81|3325.31|3323.81|517
1598551800000|2020-08-27 18:10:00|3326.31|3324.81|3327.31|3325.81|3328.31|3326.81|3325.31|3323.81|1044
1598552100000|2020-08-27 18:15:00|3328.31|3326.81|3328.31|3326.81|3329.31|3327.81|3327.31|3325.81|425
1598552400000|2020-08-27 18:20:00|3327.31|3325.81|3327.31|3325.81|3328.31|3326.81|3326.31|3324.81|502
1598552700000|2020-08-27 18:25:00|3328.31|3326.81|3330.31|3328.81|3330.31|3328.81|3327.31|3325.81|981
1598553000000|2020-08-27 18:30:00|3329.31|3327.81|3328.31|3326.81|3330.31|3328.81|3328.31|3326.81|579
1598553300000|2020-08-27 18:35:00|3328.81|3327.31|3329.31|3327.81|3330.31|3328.81|3328.31|3326.81|678
1598553600000|2020-08-27 18:40:00|3330.31|3328.81|3329.31|3327.81|3330.31|3328.81|3329.31|3327.81|356
1598553900000|2020-08-27 18:45:00|3330.31|3328.81|3328.31|3326.81|3331.31|3329.81|3328.31|3326.81|598
1598554200000|2020-08-27 18:50:00|3329.31|3327.81|3327.31|3325.81|3329.31|3327.81|3326.31|3324.81|1031
1598554500000|2020-08-27 18:55:00|3328.31|3326.81|3328.31|3326.81|3329.31|3327.81|3327.31|3325.81|729
1598554800000|2020-08-27 19:00:00|3329.31|3327.81|3328.31|3326.81|3330.31|3328.81|3327.31|3325.81|863
1598555100000|2020-08-27 19:05:00|3327.31|3325.81|3328.31|3326.81|3329.31|3327.81|3325.31|3323.81|585
1598555400000|2020-08-27 19:10:00|3329.31|3327.81|3327.31|3325.81|3329.31|3327.81|3326.31|3324.81|744
1598555700000|2020-08-27 19:15:00|3326.31|3324.81|3329.81|3328.31|3330.31|3328.81|3326.31|3324.81|545
1598556000000|2020-08-27 19:20:00|3330.31|3328.81|3329.31|3327.81|3331.31|3329.81|3329.31|3327.81|313
1598556300000|2020-08-27 19:25:00|3328.31|3326.81|3329.31|3327.81|3329.31|3327.81|3328.31|3326.81|449
1598556600000|2020-08-27 19:30:00|3328.31|3326.81|3328.31|3326.81|3329.31|3327.81|3327.31|3325.81|353
1598556900000|2020-08-27 19:35:00|3329.31|3327.81|3328.31|3326.81|3329.31|3327.81|3327.31|3325.81|537
1598557200000|2020-08-27 19:40:00|3327.31|3325.81|3326.31|3324.81|3330.31|3328.81|3326.31|3324.81|973
1598557500000|2020-08-27 19:45:00|3326.81|3325.31|3329.31|3327.81|3329.31|3327.81|3325.31|3323.81|1108
1598557800000|2020-08-27 19:50:00|3327.31|3325.81|3324.31|3322.81|3328.31|3326.81|3324.31|3322.81|3608
1598558100000|2020-08-27 19:55:00|3325.31|3323.81|3322.31|3320.81|3325.31|3323.81|3321.31|3319.81|3002
1598558400000|2020-08-27 20:00:00|3323.26|3320.26|3324.96|3321.96|3326.66|3323.66|3320.96|3317.96|6189
1598558700000|2020-08-27 20:05:00|3325.16|3322.16|3327.06|3324.06|3328.06|3325.06|3325.16|3322.16|0
1598559000000|2020-08-27 20:10:00|3326.86|3323.86|3325.76|3322.76|3327.36|3324.36|3325.56|3322.56|0
1598559300000|2020-08-27 20:15:00|3325.66|3322.66|3325.36|3322.36|3325.76|3322.76|3325.26|3322.26|0
1598559600000|2020-08-27 20:20:00|3325.26|3322.26|3325.36|3322.36|3325.46|3322.46|3325.26|3322.26|0
1598559900000|2020-08-27 20:25:00|3325.26|3322.26|3324.86|3321.86|3325.46|3322.46|3324.86|3321.86|0
1598560200000|2020-08-27 20:30:00|3325.76|3322.76|3327.66|3324.66|3327.96|3324.96|3324.86|3321.86|0
1598560500000|2020-08-27 20:35:00|3327.96|3324.96|3327.96|3324.96|3328.66|3325.66|3327.46|3324.46|0
1598560800000|2020-08-27 20:40:00|3328.16|3325.16|3327.66|3324.66|3328.66|3325.66|3327.46|3324.46|0
1598561100000|2020-08-27 20:45:00|3327.46|3324.46|3327.66|3324.66|3327.66|3324.66|3326.76|3323.76|0
1598561400000|2020-08-27 20:50:00|3327.96|3324.96|3326.76|3323.76|3327.96|3324.96|3326.26|3323.26|0
1598561700000|2020-08-27 20:55:00|3326.96|3323.96|3328.36|3325.36|3328.46|3325.46|3326.76|3323.76|0
1598562000000|2020-08-27 21:00:00|3328.26|3325.26|3328.06|3325.06|3328.26|3325.26|3328.06|3325.06|0
1598562300000|2020-08-27 21:05:00|3327.76|3324.76|3327.76|3324.76|3327.76|3324.76|3327.76|3324.76|0
1598562600000|2020-08-27 21:10:00|3328.06|3325.06|3328.06|3325.06|3328.16|3325.16|3327.76|3324.76|0
1598562900000|2020-08-27 21:15:00|3327.96|3324.96|3327.86|3324.86|3327.96|3324.96|3327.86|3324.86|0
1598563200000|2020-08-27 21:20:00|3327.96|3324.96|3327.96|3324.96|3328.16|3325.16|3327.86|3324.86|0
1598563500000|2020-08-27 21:25:00|3327.86|3324.86|3327.86|3324.86|3327.86|3324.86|3327.86|3324.86|0
1598563800000|2020-08-27 21:30:00|3327.96|3324.96|3328.06|3325.06|3328.16|3325.16|3327.86|3324.86|0
1598564100000|2020-08-27 21:35:00|3328.16|3325.16|3328.16|3325.16|3328.16|3325.16|3328.06|3325.06|0
1598564400000|2020-08-27 21:40:00|3328.06|3325.06|3328.26|3325.26|3328.26|3325.26|3328.06|3325.06|0
1598564700000|2020-08-27 21:45:00|3328.06|3325.06|3328.26|3325.26|3328.26|3325.26|3328.06|3325.06|0
1598565000000|2020-08-27 21:50:00|3328.36|3325.36|3328.56|3325.56|3328.66|3325.66|3328.36|3325.36|0
1598565600000|2020-08-27 22:00:00|3329.86|3326.86|3327.56|3324.56|3329.86|3326.86|3327.36|3324.36|0
1598565900000|2020-08-27 22:05:00|3327.86|3324.86|3329.06|3326.06|3329.06|3326.06|3327.06|3324.06|0
1598566200000|2020-08-27 22:10:00|3328.76|3325.76|3329.46|3326.46|3329.76|3326.76|3328.76|3325.76|0
1598566500000|2020-08-27 22:15:00|3329.76|3326.76|3329.06|3326.06|3329.76|3326.76|3328.76|3325.76|0
1598566800000|2020-08-27 22:20:00|3329.26|3326.26|3328.56|3325.56|3329.26|3326.26|3328.56|3325.56|0
1598567100000|2020-08-27 22:25:00|3328.66|3325.66|3329.06|3326.06|3329.06|3326.06|3328.56|3325.56|0
1598567400000|2020-08-27 22:30:00|3328.76|3325.76|3329.76|3326.76|3329.96|3326.96|3328.56|3325.56|0
1598567700000|2020-08-27 22:35:00|3329.96|3326.96|3329.96|3326.96|3329.96|3326.96|3329.26|3326.26|0
1598568000000|2020-08-27 22:40:00|3329.86|3326.86|3330.46|3327.46|3330.66|3327.66|3329.76|3326.76|0
1598568300000|2020-08-27 22:45:00|3330.16|3327.16|3328.76|3325.76|3330.46|3327.46|3328.76|3325.76|0
1598568600000|2020-08-27 22:50:00|3329.06|3326.06|3328.76|3325.76|3329.06|3326.06|3328.56|3325.56|0
1598568900000|2020-08-27 22:55:00|3329.06|3326.06|3329.06|3326.06|3329.26|3326.26|3328.56|3325.56|0
1598569200000|2020-08-27 23:00:00|3329.26|3326.26|3328.56|3325.56|3329.26|3326.26|3328.56|3325.56|0
1598569500000|2020-08-27 23:05:00|3328.76|3325.76|3328.56|3325.56|3328.76|3325.76|3328.56|3325.56|0
1598569800000|2020-08-27 23:10:00|3328.26|3325.26|3328.56|3325.56|3329.06|3326.06|3328.26|3325.26|0
1598570100000|2020-08-27 23:15:00|3328.76|3325.76|3329.76|3326.76|3329.76|3326.76|3328.76|3325.76|0
1598570400000|2020-08-27 23:20:00|3329.46|3326.46|3329.46|3326.46|3329.76|3326.76|3329.16|3326.16|0
1598570700000|2020-08-27 23:25:00|3329.26|3326.26|3329.46|3326.46|3329.46|3326.46|3329.26|3326.26|0
1598571000000|2020-08-27 23:30:00|3329.26|3326.26|3331.16|3328.16|3331.36|3328.36|3329.26|3326.26|0
1598571300000|2020-08-27 23:35:00|3331.36|3328.36|3331.36|3328.36|3331.86|3328.86|3330.96|3327.96|0
1598571600000|2020-08-27 23:40:00|3331.16|3328.16|3330.96|3327.96|3331.16|3328.16|3330.46|3327.46|0
1598571900000|2020-08-27 23:45:00|3331.16|3328.16|3331.66|3328.66|3331.86|3328.86|3330.96|3327.96|0
1598572200000|2020-08-27 23:50:00|3331.86|3328.86|3331.86|3328.86|3332.36|3329.36|3331.36|3328.36|0
1598572500000|2020-08-27 23:55:00|3331.66|3328.66|3332.16|3329.16|3332.56|3329.56|3331.66|3328.66|0
1598572800000|2020-08-28 00:00:00|3331.86|3328.86|3330.86|3327.86|3333.06|3330.06|3329.86|3326.86|0
1598573100000|2020-08-28 00:05:00|3331.06|3328.06|3331.26|3328.26|3331.56|3328.56|3330.36|3327.36|0
1598573400000|2020-08-28 00:10:00|3331.56|3328.56|3331.16|3328.16|3331.56|3328.56|3330.36|3327.36|0
1598573700000|2020-08-28 00:15:00|3331.26|3328.26|3333.56|3331.56|3337.06|3335.06|3331.26|3328.26|705
1598574000000|2020-08-28 00:20:00|3334.56|3332.56|3338.56|3336.56|3339.56|3337.56|3333.56|3331.56|350
1598574300000|2020-08-28 00:25:00|3337.56|3335.56|3335.56|3333.56|3337.56|3335.56|3335.56|3333.56|256
1598574600000|2020-08-28 00:30:00|3336.06|3334.06|3334.56|3332.56|3336.56|3334.56|3332.06|3330.06|416
1598574900000|2020-08-28 00:35:00|3335.06|3333.06|3333.56|3331.56|3335.56|3333.56|3333.56|3331.56|325
1598575200000|2020-08-28 00:40:00|3334.06|3332.06|3331.56|3329.56|3334.56|3332.56|3331.56|3329.56|203
1598575500000|2020-08-28 00:45:00|3332.06|3330.06|3329.06|3327.06|3332.56|3330.56|3328.56|3326.56|423
1598575800000|2020-08-28 00:50:00|3328.56|3326.56|3330.56|3328.56|3330.56|3328.56|3327.56|3325.56|394
1598576100000|2020-08-28 00:55:00|3330.06|3328.06|3331.56|3329.56|3331.56|3329.56|3329.56|3327.56|273
1598576400000|2020-08-28 01:00:00|3331.06|3329.06|3331.56|3329.56|3333.56|3331.56|3329.06|3327.06|332
1598576700000|2020-08-28 01:05:00|3330.56|3328.56|3331.56|3329.56|3332.06|3330.06|3330.56|3328.56|324
1598577000000|2020-08-28 01:10:00|3330.56|3328.56|3331.56|3329.56|3332.06|3330.06|3330.56|3328.56|195
1598577300000|2020-08-28 01:15:00|3332.06|3330.06|3328.56|3326.56|3333.56|3331.56|3328.56|3326.56|570
1598577600000|2020-08-28 01:20:00|3329.56|3327.56|3329.56|3327.56|3329.56|3327.56|3328.56|3326.56|229
1598577900000|2020-08-28 01:25:00|3330.56|3328.56|3329.56|3327.56|3330.56|3328.56|3329.56|3327.56|271
1598578200000|2020-08-28 01:30:00|3330.06|3328.06|3330.56|3328.56|3331.56|3329.56|3328.56|3326.56|520
1598578500000|2020-08-28 01:35:00|3331.06|3329.06|3331.56|3329.56|3332.56|3330.56|3330.06|3328.06|243
1598578800000|2020-08-28 01:40:00|3332.56|3330.56|3334.56|3332.56|3335.56|3333.56|3332.06|3330.06|611
1598579100000|2020-08-28 01:45:00|3335.56|3333.56|3334.56|3332.56|3336.56|3334.56|3334.56|3332.56|389
1598579400000|2020-08-28 01:50:00|3335.06|3333.06|3336.56|3334.56|3336.56|3334.56|3335.06|3333.06|131
1598579700000|2020-08-28 01:55:00|3337.56|3335.56|3336.56|3334.56|3337.56|3335.56|3336.56|3334.56|359
1598580000000|2020-08-28 02:00:00|3337.56|3335.56|3337.56|3335.56|3337.56|3335.56|3336.56|3334.56|285
1598580300000|2020-08-28 02:05:00|3337.06|3335.06|3338.56|3336.56|3338.56|3336.56|3337.06|3335.06|166
1598580600000|2020-08-28 02:10:00|3337.56|3335.56|3340.56|3338.56|3340.56|3338.56|3337.56|3335.56|588
1598580900000|2020-08-28 02:15:00|3341.56|3339.56|3338.56|3336.56|3341.56|3339.56|3338.56|3336.56|180
1598581200000|2020-08-28 02:20:00|3339.56|3337.56|3339.56|3337.56|3340.56|3338.56|3339.56|3337.56|253
1598581500000|2020-08-28 02:25:00|3340.06|3338.06|3339.56|3337.56|3340.56|3338.56|3338.56|3336.56|169
1598581800000|2020-08-28 02:30:00|3340.56|3338.56|3338.56|3336.56|3341.56|3339.56|3338.06|3336.06|549
1598582100000|2020-08-28 02:35:00|3338.06|3336.06|3340.56|3338.56|3340.56|3338.56|3338.06|3336.06|255
1598582400000|2020-08-28 02:40:00|3340.06|3338.06|3340.56|3338.56|3341.06|3339.06|3339.56|3337.56|302
1598582700000|2020-08-28 02:45:00|3341.06|3339.06|3341.56|3339.56|3341.56|3339.56|3340.56|3338.56|305
1598583000000|2020-08-28 02:50:00|3342.56|3340.56|3348.56|3346.56|3348.56|3346.56|3342.56|3340.56|1673
1598583300000|2020-08-28 02:55:00|3348.06|3346.06|3351.56|3349.56|3351.56|3349.56|3347.56|3345.56|618
1598583600000|2020-08-28 03:00:00|3352.56|3350.56|3350.56|3348.56|3353.56|3351.56|3350.56|3348.56|763
1598583900000|2020-08-28 03:05:00|3351.56|3349.56|3351.56|3349.56|3352.56|3350.56|3350.56|3348.56|772
1598584200000|2020-08-28 03:10:00|||||||||26
1598584500000|2020-08-28 03:15:00|3352.56|3350.56|3351.56|3349.56|3353.56|3351.56|3351.56|3349.56|1077
1598584800000|2020-08-28 03:20:00|3352.56|3350.56|3352.56|3350.56|3352.56|3350.56|3351.56|3349.56|511
1598585100000|2020-08-28 03:25:00|3351.56|3349.56|3351.56|3349.56|3352.56|3350.56|3351.56|3349.56|500
1598585400000|2020-08-28 03:30:00|3352.56|3350.56|3350.56|3348.56|3353.56|3351.56|3350.56|3348.56|775
1598585700000|2020-08-28 03:35:00|3350.06|3348.06|3350.56|3348.56|3351.56|3349.56|3350.06|3348.06|342
1598586000000|2020-08-28 03:40:00|3351.56|3349.56|3348.56|3346.56|3351.56|3349.56|3348.56|3346.56|276
1598586300000|2020-08-28 03:45:00|3349.56|3347.56|3350.56|3348.56|3351.06|3349.06|3348.56|3346.56|224
1598586600000|2020-08-28 03:50:00|3349.56|3347.56|3350.56|3348.56|3350.56|3348.56|3349.56|3347.56|152
1598586900000|2020-08-28 03:55:00|3350.06|3348.06|3349.56|3347.56|3350.56|3348.56|3349.56|3347.56|307
1598587200000|2020-08-28 04:00:00|||||||||15
1598587500000|2020-08-28 04:05:00|||||||||14
1598587800000|2020-08-28 04:10:00|3348.56|3346.56|3348.56|3346.56|3348.56|3346.56|3348.56|3346.56|149
1598588100000|2020-08-28 04:15:00|3347.56|3345.56|3347.56|3345.56|3347.56|3345.56|3347.56|3345.56|138
1598588400000|2020-08-28 04:20:00|3346.56|3344.56|3346.56|3344.56|3346.56|3344.56|3346.06|3344.06|170
1598588700000|2020-08-28 04:25:00|||||||||91
1598589000000|2020-08-28 04:30:00|3345.56|3343.56|3345.56|3343.56|3346.56|3344.56|3345.56|3343.56|152
1598589300000|2020-08-28 04:35:00|3346.06|3344.06|3344.56|3342.56|3346.56|3344.56|3344.56|3342.56|317
1598589600000|2020-08-28 04:40:00|3343.56|3341.56|3346.56|3344.56|3346.56|3344.56|3343.56|3341.56|381
1598589900000|2020-08-28 04:45:00|3347.56|3345.56|3346.56|3344.56|3347.56|3345.56|3346.56|3344.56|191
1598590200000|2020-08-28 04:50:00|3347.56|3345.56|3348.56|3346.56|3348.56|3346.56|3346.56|3344.56|257
1598590500000|2020-08-28 04:55:00|3349.56|3347.56|3349.56|3347.56|3349.56|3347.56|3348.56|3346.56|214
1598590800000|2020-08-28 05:00:00|3350.56|3348.56|3350.56|3348.56|3351.06|3349.06|3349.56|3347.56|417
1598591100000|2020-08-28 05:05:00|3349.56|3347.56|3334.06|3332.06|3349.56|3347.56|3332.56|3330.56|2858
1598591400000|2020-08-28 05:10:00|3333.56|3331.56|3335.56|3333.56|3341.56|3339.56|3329.56|3327.56|3185
1598591700000|2020-08-28 05:15:00|3335.06|3333.06|3340.56|3338.56|3341.56|3339.56|3333.56|3331.56|628
1598592000000|2020-08-28 05:20:00|3340.06|3338.06|3345.56|3343.56|3346.56|3344.56|3338.56|3336.56|1067
1598592300000|2020-08-28 05:25:00|3345.06|3343.06|3346.56|3344.56|3347.56|3345.56|3344.06|3342.06|1025
1598592600000|2020-08-28 05:30:00|3347.06|3345.06|3345.56|3343.56|3347.56|3345.56|3345.56|3343.56|1637
1598592900000|2020-08-28 05:35:00|3346.06|3344.06|3345.56|3343.56|3347.06|3345.06|3345.56|3343.56|966
1598593200000|2020-08-28 05:40:00|3346.06|3344.06|3342.56|3340.56|3346.56|3344.56|3340.56|3338.56|2010
1598593500000|2020-08-28 05:45:00|3343.56|3341.56|3344.56|3342.56|3345.56|3343.56|3342.56|3340.56|919
1598593800000|2020-08-28 05:50:00|3344.06|3342.06|3347.06|3345.06|3347.56|3345.56|3343.56|3341.56|1560
1598594100000|2020-08-28 05:55:00|3346.56|3344.56|3347.56|3345.56|3348.56|3346.56|3345.56|3343.56|1393
1598594400000|2020-08-28 06:00:00|3347.31|3345.81|3342.81|3341.31|3348.31|3346.81|3341.31|3339.81|4325
1598594700000|2020-08-28 06:05:00|3343.31|3341.81|3344.81|3343.31|3347.31|3345.81|3343.31|3341.81|3184
1598595000000|2020-08-28 06:10:00|3345.31|3343.81|3343.31|3341.81|3346.31|3344.81|3342.31|3340.81|781
1598595300000|2020-08-28 06:15:00|3344.31|3342.81|3341.31|3339.81|3345.31|3343.81|3340.31|3338.81|1266
1598595600000|2020-08-28 06:20:00|3340.31|3338.81|3339.81|3338.31|3341.31|3339.81|3339.31|3337.81|1363
1598595900000|2020-08-28 06:25:00|3339.31|3337.81|3341.31|3339.81|3342.31|3340.81|3339.31|3337.81|695
1598596200000|2020-08-28 06:30:00|3342.31|3340.81|3341.31|3339.81|3343.31|3341.81|3341.31|3339.81|492
1598596500000|2020-08-28 06:35:00|3340.31|3338.81|3340.31|3338.81|3342.31|3340.81|3340.31|3338.81|999
1598596800000|2020-08-28 06:40:00|3339.31|3337.81|3342.31|3340.81|3342.31|3340.81|3338.31|3336.81|650
1598597100000|2020-08-28 06:45:00|3341.31|3339.81|3342.31|3340.81|3342.31|3340.81|3339.31|3337.81|1015
1598597400000|2020-08-28 06:50:00|3341.31|3339.81|3337.31|3335.81|3342.31|3340.81|3336.31|3334.81|1482
1598597700000|2020-08-28 06:55:00|3337.81|3336.31|3338.31|3336.81|3339.31|3337.81|3337.31|3335.81|978
1598598000000|2020-08-28 07:00:00|3336.31|3334.81|3333.31|3331.81|3342.31|3340.81|3332.31|3330.81|9957
1598598300000|2020-08-28 07:05:00|3332.81|3331.31|3330.31|3328.81|3339.81|3338.31|3325.31|3323.81|10221
1598598600000|2020-08-28 07:10:00|3329.31|3327.81|3323.31|3321.81|3329.31|3327.81|3322.81|3321.31|9734
1598598900000|2020-08-28 07:15:00|3322.31|3320.81|3317.31|3315.81|3323.31|3321.81|3314.31|3312.81|9641
1598599200000|2020-08-28 07:20:00|3316.31|3314.81|3311.31|3309.81|3317.31|3315.81|3310.31|3308.81|8369
1598599500000|2020-08-28 07:25:00|3310.31|3308.81|3315.31|3313.81|3315.31|3313.81|3308.31|3306.81|14005
1598599800000|2020-08-28 07:30:00|3314.31|3312.81|3303.31|3301.81|3314.31|3312.81|3301.31|3299.81|12548
1598600100000|2020-08-28 07:35:00|3302.31|3300.81|3303.31|3301.81|3307.31|3305.81|3301.31|3299.81|8004
1598600400000|2020-08-28 07:40:00|3303.56|3302.06|3308.56|3307.06|3310.56|3309.06|3296.56|3295.06|15251
1598600700000|2020-08-28 07:45:00|3307.56|3306.06|3312.56|3311.06|3312.56|3311.06|3306.56|3305.06|6516
1598601000000|2020-08-28 07:50:00|3311.56|3310.06|3309.56|3308.06|3311.56|3310.06|3304.56|3303.06|5800
1598601300000|2020-08-28 07:55:00|3308.56|3307.06|3312.06|3310.56|3316.56|3315.06|3307.56|3306.06|8566
1598601600000|2020-08-28 08:00:00|3312.56|3311.06|3315.56|3314.06|3316.56|3315.06|3308.06|3306.56|6438
1598601900000|2020-08-28 08:05:00|3316.56|3315.06|3317.56|3316.06|3319.56|3318.06|3314.56|3313.06|11403
1598602200000|2020-08-28 08:10:00|3318.56|3317.06|3325.06|3323.56|3326.56|3325.06|3317.56|3316.06|8077
1598602500000|2020-08-28 08:15:00|3324.56|3323.06|3323.56|3322.06|3328.56|3327.06|3322.56|3321.06|6407
1598602800000|2020-08-28 08:20:00|3324.56|3323.06|3333.56|3332.06|3334.56|3333.06|3324.56|3323.06|6037
1598603100000|2020-08-28 08:25:00|3332.56|3331.06|3330.56|3329.06|3333.56|3332.06|3329.56|3328.06|5416
1598603400000|2020-08-28 08:30:00|3331.56|3330.06|3323.56|3322.06|3332.56|3331.06|3323.56|3322.06|5413
1598603700000|2020-08-28 08:35:00|3324.06|3322.56|3324.56|3323.06|3325.06|3323.56|3320.56|3319.06|7587
1598604000000|2020-08-28 08:40:00|3325.06|3323.56|3322.56|3321.06|3325.56|3324.06|3320.56|3319.06|4665
1598604300000|2020-08-28 08:45:00|3321.56|3320.06|3329.56|3328.06|3329.56|3328.06|3321.56|3320.06|4406
1598604600000|2020-08-28 08:50:00|3328.56|3327.06|3329.56|3328.06|3330.56|3329.06|3326.56|3325.06|8344
1598604900000|2020-08-28 08:55:00|3328.56|3327.06|3327.56|3326.06|3330.56|3329.06|3327.56|3326.06|2521
1598605200000|2020-08-28 09:00:00|3328.56|3327.06|3329.56|3328.06|3330.56|3329.06|3323.56|3322.06|3016
1598605500000|2020-08-28 09:05:00|3328.56|3327.06|3328.56|3327.06|3331.56|3330.06|3328.56|3327.06|4195
1598605800000|2020-08-28 09:10:00|3329.06|3327.56|3330.56|3329.06|3330.56|3329.06|3326.56|3325.06|14391
1598606100000|2020-08-28 09:15:00|3329.56|3328.06|3330.56|3329.06|3332.56|3331.06|3328.56|3327.06|2028
1598606400000|2020-08-28 09:20:00|3331.56|3330.06|3326.56|3325.06|3331.56|3330.06|3326.56|3325.06|3242
1598606700000|2020-08-28 09:25:00|3326.06|3324.56|3327.56|3326.06|3328.56|3327.06|3324.56|3323.06|8390
1598607000000|2020-08-28 09:30:00|3326.56|3325.06|3325.56|3324.06|3327.56|3326.06|3324.56|3323.06|2079
1598607300000|2020-08-28 09:35:00|3326.56|3325.06|3327.56|3326.06|3328.56|3327.06|3322.56|3321.06|3952
1598607600000|2020-08-28 09:40:00|3328.56|3327.06|3330.56|3329.06|3331.56|3330.06|3327.56|3326.06|2191
1598607900000|2020-08-28 09:45:00|3329.56|3328.06|3328.56|3327.06|3330.56|3329.06|3328.56|3327.06|4693
1598608200000|2020-08-28 09:50:00|3329.56|3328.06|3331.56|3330.06|3333.56|3332.06|3329.56|3328.06|8937
1598608500000|2020-08-28 09:55:00|3330.56|3329.06|3334.56|3333.06|3335.56|3334.06|3330.56|3329.06|9073
1598608800000|2020-08-28 10:00:00|3335.56|3334.06|3328.56|3327.06|3335.56|3334.06|3327.56|3326.06|7680
1598609100000|2020-08-28 10:05:00|3329.56|3328.06|3319.56|3318.06|3329.56|3328.06|3318.56|3317.06|7380
1598609400000|2020-08-28 10:10:00|3320.56|3319.06|3321.56|3320.06|3321.56|3320.06|3318.56|3317.06|6259
1598609700000|2020-08-28 10:15:00|3320.56|3319.06|3316.56|3315.06|3320.56|3319.06|3316.56|3315.06|5590
1598610000000|2020-08-28 10:20:00|3316.06|3314.56|3313.56|3312.06|3316.56|3315.06|3312.56|3311.06|7053
1598610300000|2020-08-28 10:25:00|3314.56|3313.06|3318.56|3317.06|3318.56|3317.06|3314.56|3313.06|5855
1598610600000|2020-08-28 10:30:00|3317.56|3316.06|3320.56|3319.06|3322.56|3321.06|3317.56|3316.06|2012
1598610900000|2020-08-28 10:35:00|3321.56|3320.06|3322.56|3321.06|3323.56|3322.06|3320.56|3319.06|2839
1598611200000|2020-08-28 10:40:00|3323.56|3322.06|3324.56|3323.06|3325.56|3324.06|3321.56|3320.06|2366
1598611500000|2020-08-28 10:45:00|3323.56|3322.06|3325.56|3324.06|3325.56|3324.06|3323.56|3322.06|2325
1598611800000|2020-08-28 10:50:00|3324.56|3323.06|3326.56|3325.06|3326.56|3325.06|3324.56|3323.06|3360
1598612100000|2020-08-28 10:55:00|3325.56|3324.06|3323.56|3322.06|3325.56|3324.06|3323.56|3322.06|21226
1598612400000|2020-08-28 11:00:00|3324.56|3323.06|3325.56|3324.06|3326.56|3325.06|3322.56|3321.06|5050
1598612700000|2020-08-28 11:05:00|3326.56|3325.06|3326.56|3325.06|3327.56|3326.06|3324.56|3323.06|1800
1598613000000|2020-08-28 11:10:00|3327.56|3326.06|3330.56|3329.06|3330.56|3329.06|3327.56|3326.06|3986
1598613300000|2020-08-28 11:15:00|3329.56|3328.06|3328.56|3327.06|3330.56|3329.06|3327.56|3326.06|3939
1598613600000|2020-08-28 11:20:00|3329.56|3328.06|3329.56|3328.06|3330.56|3329.06|3328.56|3327.06|2748
1598613900000|2020-08-28 11:25:00|3328.56|3327.06|3329.56|3328.06|3329.56|3328.06|3326.56|3325.06|5616
1598614200000|2020-08-28 11:30:00|3330.56|3329.06|3331.56|3330.06|3334.56|3333.06|3329.56|3328.06|10953
1598614500000|2020-08-28 11:35:00|3332.56|3331.06|3327.56|3326.06|3332.56|3331.06|3327.56|3326.06|4006
1598614800000|2020-08-28 11:40:00|3326.87|3325.37|3327.37|3325.87|3327.87|3326.37|3325.87|3324.37|2868
1598615100000|2020-08-28 11:45:00|3327.87|3326.37|3327.87|3326.37|3328.87|3327.37|3326.87|3325.37|1633
1598615400000|2020-08-28 11:50:00|3328.87|3327.37|3329.87|3328.37|3332.87|3331.37|3328.87|3327.37|2764
1598615700000|2020-08-28 11:55:00|3330.87|3329.37|3330.87|3329.37|3332.87|3331.37|3329.87|3328.37|1512
1598616000000|2020-08-28 12:00:00|3331.87|3330.37|3328.87|3327.37|3331.87|3330.37|3328.87|3327.37|3809
1598616300000|2020-08-28 12:05:00|3329.87|3328.37|3331.87|3330.37|3332.87|3331.37|3328.87|3327.37|2015
1598616600000|2020-08-28 12:10:00|3330.87|3329.37|3329.87|3328.37|3333.87|3332.37|3329.87|3328.37|5301
1598616900000|2020-08-28 12:15:00|3329.37|3327.87|3328.87|3327.37|3329.37|3327.87|3327.87|3326.37|5955
1598617200000|2020-08-28 12:20:00|3327.87|3326.37|3330.87|3329.37|3331.87|3330.37|3327.87|3326.37|2305
1598617500000|2020-08-28 12:25:00|3329.87|3328.37|3327.87|3326.37|3329.87|3328.37|3326.87|3325.37|2402
1598617800000|2020-08-28 12:30:00|3326.87|3325.37|3327.87|3326.37|3328.87|3327.37|3325.87|3324.37|2801
1598618100000|2020-08-28 12:35:00|3326.87|3325.37|3326.87|3325.37|3326.87|3325.37|3323.87|3322.37|2954
1598618400000|2020-08-28 12:40:00|3327.87|3326.37|3327.87|3326.37|3328.87|3327.37|3325.87|3324.37|3745
1598618700000|2020-08-28 12:45:00|3328.87|3327.37|3324.87|3323.37|3328.87|3327.37|3323.87|3322.37|3054
1598619000000|2020-08-28 12:50:00|3325.87|3324.37|3329.87|3328.37|3329.87|3328.37|3325.87|3324.37|2192
1598619300000|2020-08-28 12:55:00|3328.87|3327.37|3326.87|3325.37|3329.87|3328.37|3326.87|3325.37|2152
1598619600000|2020-08-28 13:00:00|3327.87|3326.37|3329.87|3328.37|3330.87|3329.37|3326.87|3325.37|1847
1598619900000|2020-08-28 13:05:00|3328.87|3327.37|3330.87|3329.37|3330.87|3329.37|3327.87|3326.37|875
1598620200000|2020-08-28 13:10:00|3329.87|3328.37|3327.87|3326.37|3330.87|3329.37|3325.87|3324.37|4553
1598620500000|2020-08-28 13:15:00|3326.87|3325.37|3326.87|3325.37|3327.87|3326.37|3326.87|3325.37|1055
1598620800000|2020-08-28 13:20:00|3327.87|3326.37|3325.87|3324.37|3327.87|3326.37|3325.87|3324.37|1881
1598621100000|2020-08-28 13:25:00|3324.87|3323.37|3322.87|3321.37|3325.87|3324.37|3322.87|3321.37|2405
1598621400000|2020-08-28 13:30:00|3321.87|3320.37|3319.87|3318.37|3322.87|3321.37|3315.87|3314.37|7131
1598621700000|2020-08-28 13:35:00|3320.87|3319.37|3319.87|3318.37|3322.87|3321.37|3318.87|3317.37|5174
1598622000000|2020-08-28 13:40:00|3320.87|3319.37|3320.87|3319.37|3322.87|3321.37|3318.87|3317.37|4923
1598622300000|2020-08-28 13:45:00|3319.87|3318.37|3323.87|3322.37|3323.87|3322.37|3318.87|3317.37|4416
1598622600000|2020-08-28 13:50:00|3322.87|3321.37|3322.87|3321.37|3323.87|3322.37|3318.87|3317.37|4407
1598622900000|2020-08-28 13:55:00|3321.87|3320.37|3320.87|3319.37|3321.87|3320.37|3318.87|3317.37|1775
1598623200000|2020-08-28 14:00:00|3321.87|3320.37|3316.87|3315.37|3321.87|3320.37|3315.87|3314.37|3860
1598623500000|2020-08-28 14:05:00|3315.87|3314.37|3315.87|3314.37|3317.87|3316.37|3313.87|3312.37|4139
1598623800000|2020-08-28 14:10:00|3316.29|3314.79|3312.29|3310.79|3317.29|3315.79|3311.29|3309.79|5712
1598624100000|2020-08-28 14:15:00|3313.29|3311.79|3311.29|3309.79|3313.29|3311.79|3309.29|3307.79|4900
1598624400000|2020-08-28 14:20:00|3312.29|3310.79|3313.29|3311.79|3315.29|3313.79|3309.29|3307.79|5076
1598624700000|2020-08-28 14:25:00|3312.29|3310.79|3315.29|3313.79|3317.29|3315.79|3312.29|3310.79|6003
1598625000000|2020-08-28 14:30:00|3314.29|3312.79|3309.79|3308.29|3318.29|3316.79|3309.29|3307.79|8128
1598625300000|2020-08-28 14:35:00|3310.29|3308.79|3315.29|3313.79|3315.29|3313.79|3307.29|3305.79|8509
1598625600000|2020-08-28 14:40:00|3315.79|3314.29|3316.29|3314.79|3318.29|3316.79|3315.29|3313.79|5684
1598625900000|2020-08-28 14:45:00|3315.29|3313.79|3315.29|3313.79|3316.29|3314.79|3309.29|3307.79|6661
1598626200000|2020-08-28 14:50:00|3316.29|3314.79|3315.29|3313.79|3316.29|3314.79|3310.29|3308.79|5531
1598626500000|2020-08-28 14:55:00|3316.29|3314.79|3315.29|3313.79|3316.29|3314.79|3311.29|3309.79|4712
1598626800000|2020-08-28 15:00:00|3314.29|3312.79|3317.29|3315.79|3318.29|3316.79|3314.29|3312.79|11253
1598627100000|2020-08-28 15:05:00|3318.29|3316.79|3317.29|3315.79|3320.29|3318.79|3317.29|3315.79|5554
1598627400000|2020-08-28 15:10:00|3318.29|3316.79|3318.79|3317.29|3319.29|3317.79|3317.29|3315.79|7239
1598627700000|2020-08-28 15:15:00|3318.29|3316.79|3320.29|3318.79|3320.29|3318.79|3317.79|3316.29|5535
1598628000000|2020-08-28 15:20:00|3321.29|3319.79|3320.29|3318.79|3322.29|3320.79|3320.29|3318.79|7920
1598628300000|2020-08-28 15:25:00|3319.29|3317.79|3317.29|3315.79|3321.29|3319.79|3315.29|3313.79|20300
1598628600000|2020-08-28 15:30:00|3315.81|3314.31|3315.81|3314.31|3316.81|3315.31|3313.81|3312.31|29597
1598628900000|2020-08-28 15:35:00|3316.81|3315.31|3314.81|3313.31|3317.81|3316.31|3313.81|3312.31|18483
1598629200000|2020-08-28 15:40:00|3315.81|3314.31|3317.81|3316.31|3317.81|3316.31|3314.81|3313.31|7335
1598629500000|2020-08-28 15:45:00|3316.81|3315.31|3314.81|3313.31|3316.81|3315.31|3313.81|3312.31|7084
1598629800000|2020-08-28 15:50:00|3315.81|3314.31|3315.81|3314.31|3316.81|3315.31|3314.81|3313.31|2822
1598630100000|2020-08-28 15:55:00|3316.31|3314.81|3316.81|3315.31|3318.81|3317.31|3315.81|3314.31|4302
1598630400000|2020-08-28 16:00:00|3315.81|3314.31|3315.81|3314.31|3316.81|3315.31|3314.81|3313.31|2290
1598630700000|2020-08-28 16:05:00|3314.81|3313.31|3316.81|3315.31|3316.81|3315.31|3314.81|3313.31|2488
1598631000000|2020-08-28 16:10:00|||||||||394
1598631300000|2020-08-28 16:15:00|3315.81|3314.31|3315.81|3314.31|3316.81|3315.31|3315.81|3314.31|1059
1598631600000|2020-08-28 16:20:00|3314.81|3313.31|3313.81|3312.31|3316.81|3315.31|3313.81|3312.31|1536
1598631900000|2020-08-28 16:25:00|3314.81|3313.31|3314.81|3313.31|3314.81|3313.31|3313.81|3312.31|620
1598632200000|2020-08-28 16:30:00|3313.81|3312.31|3314.81|3313.31|3315.81|3314.31|3313.81|3312.31|1001
1598632500000|2020-08-28 16:35:00|3314.31|3312.81|3312.81|3311.31|3314.81|3313.31|3311.81|3310.31|2028
1598632800000|2020-08-28 16:40:00|3313.81|3312.31|3315.81|3314.31|3315.81|3314.31|3313.81|3312.31|1354
1598633100000|2020-08-28 16:45:00|3316.81|3315.31|3318.81|3317.31|3319.81|3318.31|3316.81|3315.31|1501
1598633400000|2020-08-28 16:50:00|3319.81|3318.31|3319.81|3318.31|3320.81|3319.31|3319.81|3318.31|1111
1598633700000|2020-08-28 16:55:00|3320.81|3319.31|3319.81|3318.31|3320.81|3319.31|3319.81|3318.31|908
1598634000000|2020-08-28 17:00:00|3318.81|3317.31|3318.81|3317.31|3318.81|3317.31|3317.81|3316.31|881
1598634300000|2020-08-28 17:05:00|3317.81|3316.31|3317.81|3316.31|3318.81|3317.31|3317.81|3316.31|801
1598634600000|2020-08-28 17:10:00|3316.81|3315.31|3315.81|3314.31|3317.81|3316.31|3315.81|3314.31|3751
1598634900000|2020-08-28 17:15:00|3316.81|3315.31|3316.81|3315.31|3317.81|3316.31|3315.81|3314.31|1023
1598635200000|2020-08-28 17:20:00|3317.81|3316.31|3316.81|3315.31|3317.81|3316.31|3316.81|3315.31|1624
1598635500000|2020-08-28 17:25:00|3317.31|3315.81|3313.81|3312.31|3317.81|3316.31|3313.81|3312.31|1058
1598635800000|2020-08-28 17:30:00|3314.81|3313.31|3314.81|3313.31|3314.81|3313.31|3313.81|3312.31|484
1598636100000|2020-08-28 17:35:00|3315.81|3314.31|3314.81|3313.31|3315.81|3314.31|3314.81|3313.31|135
1598636400000|2020-08-28 17:40:00|3315.81|3314.31|3315.81|3314.31|3316.81|3315.31|3314.81|3313.31|997
1598636700000|2020-08-28 17:45:00|3316.81|3315.31|3314.81|3313.31|3316.81|3315.31|3314.81|3313.31|342
1598637000000|2020-08-28 17:50:00|3315.31|3313.81|3317.81|3316.31|3317.81|3316.31|3314.81|3313.31|383
1598637300000|2020-08-28 17:55:00|3316.81|3315.31|3314.81|3313.31|3316.81|3315.31|3314.81|3313.31|2280
1598637600000|2020-08-28 18:00:00|3315.81|3314.31|3315.81|3314.31|3316.81|3315.31|3315.81|3314.31|1559
1598637900000|2020-08-28 18:05:00|3314.81|3313.31|3316.81|3315.31|3316.81|3315.31|3313.81|3312.31|546
1598638200000|2020-08-28 18:10:00|3317.81|3316.31|3316.81|3315.31|3317.81|3316.31|3316.81|3315.31|415
1598638500000|2020-08-28 18:15:00|3317.81|3316.31|3317.81|3316.31|3317.81|3316.31|3316.81|3315.31|237
1598638800000|2020-08-28 18:20:00|3318.81|3317.31|3317.81|3316.31|3318.81|3317.31|3317.81|3316.31|433
1598639100000|2020-08-28 18:25:00|3318.81|3317.31|3317.81|3316.31|3318.81|3317.31|3317.81|3316.31|317
1598639400000|2020-08-28 18:30:00|3318.81|3317.31|3316.81|3315.31|3318.81|3317.31|3316.81|3315.31|459
1598639700000|2020-08-28 18:35:00|3317.81|3316.31|3317.81|3316.31|3317.81|3316.31|3316.81|3315.31|448
1598640000000|2020-08-28 18:40:00|3318.81|3317.31|3317.81|3316.31|3318.81|3317.31|3317.81|3316.31|161
1598640300000|2020-08-28 18:45:00|3318.81|3317.31|3321.81|3320.31|3321.81|3320.31|3318.81|3317.31|500
1598640600000|2020-08-28 18:50:00|3320.81|3319.31|3320.81|3319.31|3320.81|3319.31|3320.81|3319.31|276
1598640900000|2020-08-28 18:55:00|3319.81|3318.31|3319.81|3318.31|3320.81|3319.31|3319.81|3318.31|464
1598641200000|2020-08-28 19:00:00|3318.81|3317.31|3320.81|3319.31|3320.81|3319.31|3318.81|3317.31|627
1598641500000|2020-08-28 19:05:00|3321.81|3320.31|3323.81|3322.31|3323.81|3322.31|3321.81|3320.31|465
1598641800000|2020-08-28 19:10:00|3324.81|3323.31|3324.81|3323.31|3325.81|3324.31|3323.81|3322.31|404
1598642100000|2020-08-28 19:15:00|3323.81|3322.31|3325.81|3324.31|3325.81|3324.31|3323.81|3322.31|421
1598642400000|2020-08-28 19:20:00|3326.81|3325.31|3324.81|3323.31|3326.81|3325.31|3324.81|3323.31|365
1598642700000|2020-08-28 19:25:00|3325.81|3324.31|3323.81|3322.31|3325.81|3324.31|3323.81|3322.31|375
1598643000000|2020-08-28 19:30:00|3324.81|3323.31|3325.81|3324.31|3325.81|3324.31|3323.81|3322.31|701
1598643300000|2020-08-28 19:35:00|3324.81|3323.31|3325.81|3324.31|3326.81|3325.31|3324.81|3323.31|504
1598643600000|2020-08-28 19:40:00|3326.31|3324.81|3325.81|3324.31|3326.81|3325.31|3324.81|3323.31|426
1598643900000|2020-08-28 19:45:00|3324.81|3323.31|3323.81|3322.31|3325.81|3324.31|3323.81|3322.31|724
1598644200000|2020-08-28 19:50:00|3322.81|3321.31|3323.81|3322.31|3325.81|3324.31|3322.81|3321.31|1062
1598644500000|2020-08-28 19:55:00|3324.81|3323.31|3324.81|3323.31|3326.81|3325.31|3323.81|3322.31|4184
1598644800000|2020-08-28 20:00:00|3325.76|3322.76|3325.76|3322.76|3327.26|3324.26|3324.16|3321.16|54
1598645100000|2020-08-28 20:05:00|3325.56|3322.56|3325.06|3322.06|3326.46|3323.46|3323.86|3320.86|0
1598645400000|2020-08-28 20:10:00|3325.36|3322.36|3324.66|3321.66|3326.46|3323.46|3324.36|3321.36|0
1598645700000|2020-08-28 20:15:00|3324.76|3321.76|3324.96|3321.96|3325.16|3322.16|3324.76|3321.76|0
1598646000000|2020-08-28 20:20:00|3325.06|3322.06|3324.96|3321.96|3325.06|3322.06|3324.96|3321.96|0
1598646300000|2020-08-28 20:25:00|3324.86|3321.86|3325.06|3322.06|3325.16|3322.16|3324.86|3321.86|0
1598646600000|2020-08-28 20:30:00|3324.76|3321.76|3326.36|3323.36|3326.36|3323.36|3324.76|3321.76|0
1598646900000|2020-08-28 20:35:00|3326.16|3323.16|3325.66|3322.66|3326.36|3323.36|3325.16|3322.16|0
1598647200000|2020-08-28 20:40:00|3325.46|3322.46|3326.66|3323.66|3326.66|3323.66|3325.46|3322.46|0
1598647500000|2020-08-28 20:45:00|3326.36|3323.36|3326.86|3323.86|3327.56|3324.56|3326.36|3323.36|0
1598647800000|2020-08-28 20:50:00|3326.36|3323.36|3326.86|3323.86|3326.86|3323.86|3326.36|3323.36|0
1598648100000|2020-08-28 20:55:00|3326.66|3323.66|3327.36|3324.36|3327.36|3324.36|3326.16|3323.16|0
1598824800000|2020-08-30 22:00:00|3331.16|3328.16|3331.96|3328.96|3332.96|3329.96|3330.76|3327.76|0
1598825100000|2020-08-30 22:05:00|3331.86|3328.86|3332.66|3329.66|3333.36|3330.36|3331.86|3328.86|0
1598825400000|2020-08-30 22:10:00|3332.96|3329.96|3334.36|3331.36|3334.86|3331.86|3332.66|3329.66|0
1598825700000|2020-08-30 22:15:00|3334.46|3331.46|3333.16|3330.16|3334.66|3331.66|3332.96|3329.96|0
1598826000000|2020-08-30 22:20:00|3333.36|3330.36|3332.96|3329.96|3333.36|3330.36|3332.46|3329.46|0
1598826300000|2020-08-30 22:25:00|3332.66|3329.66|3332.96|3329.96|3333.16|3330.16|3332.66|3329.66|0
1598826600000|2020-08-30 22:30:00|3332.76|3329.76|3332.96|3329.96|3333.16|3330.16|3332.66|3329.66|0
1598826900000|2020-08-30 22:35:00|3332.66|3329.66|3332.96|3329.96|3332.96|3329.96|3332.46|3329.46|0
1598827200000|2020-08-30 22:40:00|3333.06|3330.06|3333.66|3330.66|3333.86|3330.86|3332.96|3329.96|0
1598827500000|2020-08-30 22:45:00|3333.86|3330.86|3333.86|3330.86|3334.36|3331.36|3333.66|3330.66|0
1598827800000|2020-08-30 22:50:00|3333.66|3330.66|3333.66|3330.66|3333.86|3330.86|3333.36|3330.36|0
1598828100000|2020-08-30 22:55:00|3333.56|3330.56|3332.96|3329.96|3333.66|3330.66|3332.96|3329.96|0
1598828400000|2020-08-30 23:00:00|3333.16|3330.16|3333.16|3330.16|3333.16|3330.16|3332.96|3329.96|0
1598828700000|2020-08-30 23:05:00|3333.36|3330.36|3333.36|3330.36|3333.66|3330.66|3333.16|3330.16|0
1598829000000|2020-08-30 23:10:00|3333.16|3330.16|3333.16|3330.16|3333.26|3330.26|3332.96|3329.96|0
1598829300000|2020-08-30 23:15:00|3332.96|3329.96|3333.16|3330.16|3333.16|3330.16|3332.96|3329.96|0
1598829600000|2020-08-30 23:20:00|3333.26|3330.26|3334.16|3331.16|3334.16|3331.16|3333.16|3330.16|0
1598829900000|2020-08-30 23:25:00|3333.86|3330.86|3335.26|3332.26|3335.56|3332.56|3333.86|3330.86|0
1598830200000|2020-08-30 23:30:00|3335.06|3332.06|3334.86|3331.86|3335.26|3332.26|3334.36|3331.36|0
1598830500000|2020-08-30 23:35:00|3334.56|3331.56|3335.26|3332.26|3335.26|3332.26|3334.36|3331.36|0
1598830800000|2020-08-30 23:40:00|3335.56|3332.56|3336.06|3333.06|3336.26|3333.26|3335.26|3332.26|0
1598831100000|2020-08-30 23:45:00|3336.26|3333.26|3336.76|3333.76|3336.76|3333.76|3336.06|3333.06|0
1598831400000|2020-08-30 23:50:00|3336.96|3333.96|3337.46|3334.46|3337.46|3334.46|3336.46|3333.46|0
1598831700000|2020-08-30 23:55:00|3337.66|3334.66|3338.86|3335.86|3338.86|3335.86|3337.46|3334.46|0
1598832000000|2020-08-31 00:00:00|3339.06|3336.06|3341.46|3338.46|3341.46|3338.46|3338.36|3335.36|0
1598832300000|2020-08-31 00:05:00|3341.26|3338.26|3339.76|3336.76|3341.46|3338.46|3339.56|3336.56|0
1598832600000|2020-08-31 00:10:00|3339.56|3336.56|3340.56|3337.56|3341.46|3338.46|3339.56|3336.56|0
1598832900000|2020-08-31 00:15:00|3340.76|3337.76|3342.56|3340.56|3347.06|3345.06|3340.56|3337.76|1602
1598833200000|2020-08-31 00:20:00|3343.06|3341.06|3341.06|3339.06|3344.06|3342.06|3340.06|3338.06|592
1598833500000|2020-08-31 00:25:00|3340.56|3338.56|3344.06|3342.06|3345.06|3343.06|3340.06|3338.06|515
1598833800000|2020-08-31 00:30:00|3345.06|3343.06|3348.06|3346.06|3349.06|3347.06|3344.06|3342.06|1107
1598834100000|2020-08-31 00:35:00|3348.56|3346.56|3347.56|3345.56|3350.06|3348.06|3347.06|3345.06|1154
1598834400000|2020-08-31 00:40:00|3348.06|3346.06|3350.06|3348.06|3350.06|3348.06|3347.06|3345.06|737
1598834700000|2020-08-31 00:45:00|3349.56|3347.56|3348.56|3346.56|3350.06|3348.06|3348.06|3346.06|350
1598835000000|2020-08-31 00:50:00|3349.06|3347.06|3348.06|3346.06|3349.06|3347.06|3348.06|3346.06|161
1598835300000|2020-08-31 00:55:00|3348.56|3346.56|3349.06|3347.06|3350.06|3348.06|3348.06|3346.06|332
1598835600000|2020-08-31 01:00:00|3349.56|3347.56|3349.06|3347.06|3349.56|3347.56|3347.06|3345.06|481
1598835900000|2020-08-31 01:05:00|3348.56|3346.56|3348.06|3346.06|3349.06|3347.06|3347.06|3345.06|220
1598836200000|2020-08-31 01:10:00|3347.56|3345.56|3347.56|3345.56|3348.06|3346.06|3346.06|3344.06|157
1598836500000|2020-08-31 01:15:00|3348.06|3346.06|3350.56|3348.56|3351.06|3349.06|3348.06|3346.06|752
1598836800000|2020-08-31 01:20:00|3350.06|3348.06|3351.06|3349.06|3351.06|3349.06|3349.06|3347.06|184
1598837100000|2020-08-31 01:25:00|3351.56|3349.56|3350.06|3348.06|3352.06|3350.06|3350.06|3348.06|222
1598837400000|2020-08-31 01:30:00|3350.56|3348.56|3349.06|3347.06|3352.06|3350.06|3348.06|3346.06|233
1598837700000|2020-08-31 01:35:00|3348.56|3346.56|3348.06|3346.06|3350.06|3348.06|3348.06|3346.06|175
1598838000000|2020-08-31 01:40:00|3347.56|3345.56|3347.06|3345.06|3348.06|3346.06|3347.06|3345.06|167
1598838300000|2020-08-31 01:45:00|3347.56|3345.56|3349.06|3347.06|3350.06|3348.06|3347.56|3345.56|182
1598838600000|2020-08-31 01:50:00|3350.06|3348.06|3348.06|3346.06|3350.06|3348.06|3348.06|3346.06|301
1598838900000|2020-08-31 01:55:00|3348.56|3346.56|3348.56|3346.56|3349.06|3347.06|3348.06|3346.06|259
1598839200000|2020-08-31 02:00:00|3349.06|3347.06|3349.06|3347.06|3350.06|3348.06|3348.06|3346.06|331
1598839500000|2020-08-31 02:05:00|3348.56|3346.56|3349.06|3347.06|3349.56|3347.56|3348.06|3346.06|206
1598839800000|2020-08-31 02:10:00|3349.56|3347.56|3350.06|3348.06|3350.06|3348.06|3349.56|3347.56|49
1598840100000|2020-08-31 02:15:00|3349.06|3347.06|3349.06|3347.06|3350.06|3348.06|3349.06|3347.06|268
1598840400000|2020-08-31 02:20:00|3348.06|3346.06|3349.06|3347.06|3349.06|3347.06|3348.06|3346.06|327
1598840700000|2020-08-31 02:25:00|3349.56|3347.56|3350.06|3348.06|3350.06|3348.06|3349.06|3347.06|175
1598841000000|2020-08-31 02:30:00|3351.06|3349.06|3351.06|3349.06|3352.06|3350.06|3350.06|3348.06|602
1598841300000|2020-08-31 02:35:00|3350.06|3348.06|3349.06|3347.06|3351.06|3349.06|3349.06|3347.06|115
1598841600000|2020-08-31 02:40:00|3349.56|3347.56|3350.06|3348.06|3350.06|3348.06|3349.56|3347.56|84
1598841900000|2020-08-31 02:45:00|3350.56|3348.56|3351.06|3349.06|3351.06|3349.06|3350.06|3348.06|179
1598842200000|2020-08-31 02:50:00|3350.56|3348.56|3350.06|3348.06|3351.06|3349.06|3350.06|3348.06|164
1598842500000|2020-08-31 02:55:00|3350.56|3348.56|3351.06|3349.06|3351.06|3349.06|3350.06|3348.06|252
1598842800000|2020-08-31 03:00:00|3351.56|3349.56|3350.06|3348.06|3352.06|3350.06|3350.06|3348.06|216
1598843100000|2020-08-31 03:05:00|3350.56|3348.56|3350.06|3348.06|3351.06|3349.06|3350.06|3348.06|144
1598843400000|2020-08-31 03:10:00|3351.06|3349.06|3350.06|3348.06|3351.06|3349.06|3350.06|3348.06|96
1598843700000|2020-08-31 03:15:00|3349.06|3347.06|3350.06|3348.06|3350.06|3348.06|3349.06|3347.06|368
1598844000000|2020-08-31 03:20:00|3349.06|3347.06|3347.06|3345.06|3349.06|3347.06|3347.06|3345.06|259
1598844300000|2020-08-31 03:25:00|||||||||220
1598844600000|2020-08-31 03:30:00|3347.56|3345.56|3347.06|3345.06|3347.56|3345.56|3347.06|3345.06|188
1598844900000|2020-08-31 03:35:00|3346.56|3344.56|3346.06|3344.06|3347.06|3345.06|3346.06|3344.06|366
1598845200000|2020-08-31 03:40:00|3347.06|3345.06|3347.06|3345.06|3347.06|3345.06|3346.06|3344.06|238
1598845500000|2020-08-31 03:45:00|3347.56|3345.56|3347.56|3345.56|3347.56|3345.56|3347.56|3345.56|235
1598845800000|2020-08-31 03:50:00|3347.06|3345.06|3347.06|3345.06|3348.06|3346.06|3347.06|3345.06|116
1598846100000|2020-08-31 03:55:00|3347.56|3345.56|3347.56|3345.56|3347.56|3345.56|3347.56|3345.56|28
1598846400000|2020-08-31 04:00:00|3348.06|3346.06|3346.56|3344.56|3348.06|3346.06|3346.06|3344.06|264
1598846700000|2020-08-31 04:05:00|3347.06|3345.06|3347.06|3345.06|3347.06|3345.06|3347.06|3345.06|125
1598847000000|2020-08-31 04:10:00|3346.06|3344.06|3346.06|3344.06|3347.06|3345.06|3346.06|3344.06|181
1598847300000|2020-08-31 04:15:00|3345.06|3343.06|3345.06|3343.06|3345.06|3343.06|3345.06|3343.06|165
1598847600000|2020-08-31 04:20:00|3346.06|3344.06|3346.06|3344.06|3346.06|3344.06|3346.06|3344.06|109
1598847900000|2020-08-31 04:25:00|||||||||33
1598848200000|2020-08-31 04:30:00|3347.06|3345.06|3346.06|3344.06|3347.06|3345.06|3346.06|3344.06|118
1598848500000|2020-08-31 04:35:00|3345.06|3343.06|3346.06|3344.06|3346.06|3344.06|3345.06|3343.06|143
1598848800000|2020-08-31 04:40:00|3345.56|3343.56|3345.06|3343.06|3346.06|3344.06|3345.06|3343.06|183
1598849100000|2020-08-31 04:45:00|||||||||51
1598849400000|2020-08-31 04:50:00|3344.06|3342.06|3345.06|3343.06|3345.06|3343.06|3343.56|3341.56|234
1598849700000|2020-08-31 04:55:00|3344.56|3342.56|3344.06|3342.06|3345.06|3343.06|3344.06|3342.06|210
1598850000000|2020-08-31 05:00:00|3345.06|3343.06|3344.06|3342.06|3345.06|3343.06|3343.06|3341.06|368
1598850300000|2020-08-31 05:05:00|3343.56|3341.56|3342.06|3340.06|3344.06|3342.06|3342.06|3340.06|487
1598850600000|2020-08-31 05:10:00|3343.06|3341.06|3342.06|3340.06|3343.06|3341.06|3342.06|3340.06|552
1598850900000|2020-08-31 05:15:00|3341.06|3339.06|3340.06|3338.06|3342.06|3340.06|3339.06|3337.06|384
1598851200000|2020-08-31 05:20:00|3340.56|3338.56|3339.06|3337.06|3341.06|3339.06|3339.06|3337.06|301
1598851500000|2020-08-31 05:25:00|3339.56|3337.56|3336.56|3334.56|3340.06|3338.06|3336.06|3334.06|627
1598851800000|2020-08-31 05:30:00|3337.06|3335.06|3338.06|3336.06|3338.06|3336.06|3335.06|3333.06|427
1598852100000|2020-08-31 05:35:00|3337.56|3335.56|3337.06|3335.06|3338.06|3336.06|3336.06|3334.06|336
1598852400000|2020-08-31 05:40:00|3337.56|3335.56|3339.06|3337.06|3339.06|3337.06|3337.06|3335.06|83
1598852700000|2020-08-31 05:45:00|3338.56|3336.56|3341.06|3339.06|3341.06|3339.06|3338.06|3336.06|359
1598853000000|2020-08-31 05:50:00|3340.06|3338.06|3341.06|3339.06|3341.06|3339.06|3339.56|3337.56|519
1598853300000|2020-08-31 05:55:00|3340.56|3338.56|3339.06|3337.06|3341.06|3339.06|3339.06|3337.06|717
1598853600000|2020-08-31 06:00:00|3338.81|3337.31|3336.31|3334.81|3339.81|3338.31|3335.81|3334.31|1943
1598853900000|2020-08-31 06:05:00|3335.81|3334.31|3333.81|3332.31|3336.81|3335.31|3333.81|3332.31|1402
1598854200000|2020-08-31 06:10:00|3332.81|3331.31|3331.81|3330.31|3333.81|3332.31|3330.81|3329.31|662
1598854500000|2020-08-31 06:15:00|3331.31|3329.81|3330.81|3329.31|3332.31|3330.81|3328.81|3327.31|1647
1598854800000|2020-08-31 06:20:00|3331.31|3329.81|3330.81|3329.31|3331.81|3330.31|3330.81|3329.31|525
1598855100000|2020-08-31 06:25:00|3331.81|3330.31|3330.81|3329.31|3331.81|3330.31|3330.81|3329.31|919
1598855400000|2020-08-31 06:30:00|3329.81|3328.31|3332.81|3331.31|3332.81|3331.31|3329.81|3328.31|661
1598855700000|2020-08-31 06:35:00|3331.81|3330.31|3332.81|3331.31|3333.81|3332.31|3331.81|3330.31|834
1598856000000|2020-08-31 06:40:00|3332.31|3330.81|3330.81|3329.31|3332.81|3331.31|3329.81|3328.31|519
1598856300000|2020-08-31 06:45:00|3329.81|3328.31|3332.81|3331.31|3333.31|3331.81|3329.81|3328.31|942
1598856600000|2020-08-31 06:50:00|3333.81|3332.31|3331.81|3330.31|3333.81|3332.31|3330.81|3329.31|742
1598856900000|2020-08-31 06:55:00|3332.81|3331.31|3332.81|3331.31|3333.81|3332.31|3332.31|3330.81|1690
1598857200000|2020-08-31 07:00:00|3333.81|3332.31|3342.81|3341.31|3342.81|3341.31|3329.81|3328.31|9082
1598857500000|2020-08-31 07:05:00|3343.81|3342.31|3338.81|3337.31|3345.81|3344.31|3336.81|3335.31|8953
1598857800000|2020-08-31 07:10:00|3339.81|3338.31|3340.81|3339.31|3345.81|3344.31|3337.81|3336.31|5484
1598858100000|2020-08-31 07:15:00|3341.81|3340.31|3335.81|3334.31|3345.81|3344.31|3335.81|3334.31|5256
1598858400000|2020-08-31 07:20:00|3334.81|3333.31|3333.81|3332.31|3335.81|3334.31|3331.81|3330.31|4540
1598858700000|2020-08-31 07:25:00|3332.81|3331.31|3333.81|3332.31|3334.81|3333.31|3329.81|3328.31|4914
1598859000000|2020-08-31 07:30:00|3334.81|3333.31|3338.31|3336.81|3339.81|3338.31|3334.81|3333.31|3867
1598859300000|2020-08-31 07:35:00|3338.81|3337.31|3334.81|3333.31|3339.81|3338.31|3334.81|3333.31|3562
1598859600000|2020-08-31 07:40:00|3334.72|3333.22|3334.72|3333.22|3338.72|3337.22|3333.72|3332.22|3938
1598859900000|2020-08-31 07:45:00|3335.72|3334.22|3335.72|3334.22|3336.72|3335.22|3333.72|3332.22|4510
1598860200000|2020-08-31 07:50:00|3336.72|3335.22|3339.72|3338.22|3340.72|3339.22|3335.72|3334.22|3134
1598860500000|2020-08-31 07:55:00|3338.72|3337.22|3340.72|3339.22|3340.72|3339.22|3338.72|3337.22|2406
1598860800000|2020-08-31 08:00:00|3339.72|3338.22|3335.72|3334.22|3341.72|3340.22|3335.72|3334.22|2643
1598861100000|2020-08-31 08:05:00|3336.72|3335.22|3333.72|3332.22|3336.72|3335.22|3333.72|3332.22|2805
1598861400000|2020-08-31 08:10:00|3334.72|3333.22|3335.72|3334.22|3336.72|3335.22|3333.72|3332.22|3069
1598861700000|2020-08-31 08:15:00|3336.72|3335.22|3338.72|3337.22|3339.72|3338.22|3336.72|3335.22|2948
1598862000000|2020-08-31 08:20:00|3337.72|3336.22|3340.72|3339.22|3342.72|3341.22|3337.72|3336.22|2843
1598862300000|2020-08-31 08:25:00|3341.22|3339.72|3337.72|3336.22|3341.72|3340.22|3337.72|3336.22|1587
1598862600000|2020-08-31 08:30:00|3338.72|3337.22|3342.72|3341.22|3342.72|3341.22|3338.72|3337.22|1210
1598862900000|2020-08-31 08:35:00|3343.72|3342.22|3344.72|3343.22|3345.72|3344.22|3343.72|3342.22|3390
1598863200000|2020-08-31 08:40:00|3345.72|3344.22|3343.72|3342.22|3346.72|3345.22|3343.72|3342.22|2628
1598863500000|2020-08-31 08:45:00|3342.72|3341.22|3346.72|3345.22|3347.72|3346.22|3342.72|3341.22|3476
1598863800000|2020-08-31 08:50:00|3346.22|3344.72|3345.72|3344.22|3346.72|3345.22|3344.72|3343.22|3362
1598864100000|2020-08-31 08:55:00|3344.72|3343.22|3344.22|3342.72|3346.72|3345.22|3343.72|3342.22|1642
1598864400000|2020-08-31 09:00:00|3344.72|3343.22|3342.72|3341.22|3345.72|3344.22|3341.72|3340.22|4580
1598864700000|2020-08-31 09:05:00|3341.72|3340.22|3340.72|3339.22|3342.72|3341.22|3340.72|3339.22|2971
1598865000000|2020-08-31 09:10:00|3341.72|3340.22|3340.72|3339.22|3341.72|3340.22|3338.72|3337.22|2643
1598865300000|2020-08-31 09:15:00|3341.72|3340.22|3338.72|3337.22|3341.72|3340.22|3337.72|3336.22|4031
1598865600000|2020-08-31 09:20:00|3339.72|3338.22|3339.72|3338.22|3340.72|3339.22|3338.72|3337.22|1569
1598865900000|2020-08-31 09:25:00|3340.22|3338.72|3337.72|3336.22|3340.22|3338.72|3336.72|3335.22|3175
1598866200000|2020-08-31 09:30:00|3336.72|3335.22|3335.72|3334.22|3337.72|3336.22|3334.72|3333.22|5621
1598866500000|2020-08-31 09:35:00|3336.72|3335.22|3337.72|3336.22|3337.72|3336.22|3336.72|3335.22|2353
1598866800000|2020-08-31 09:40:00|3336.72|3335.22|3336.72|3335.22|3337.72|3336.22|3336.72|3335.22|790
1598867100000|2020-08-31 09:45:00|3335.72|3334.22|3335.72|3334.22|3337.72|3336.22|3335.72|3334.22|10973
1598867400000|2020-08-31 09:50:00|3336.72|3335.22|3335.72|3334.22|3337.72|3336.22|3335.72|3334.22|2751
1598867700000|2020-08-31 09:55:00|3336.72|3335.22|3334.72|3333.22|3336.72|3335.22|3333.72|3332.22|2606
1598868000000|2020-08-31 10:00:00|3335.72|3334.22|3330.72|3329.22|3335.72|3334.22|3329.72|3328.22|3611
1598868300000|2020-08-31 10:05:00|3330.22|3328.72|3325.72|3324.22|3330.72|3329.22|3325.72|3324.22|4309
1598868600000|2020-08-31 10:10:00|3324.72|3323.22|3328.72|3327.22|3329.72|3328.22|3324.72|3323.22|2525
1598868900000|2020-08-31 10:15:00|3327.72|3326.22|3329.72|3328.22|3330.72|3329.22|3327.72|3326.22|1743
1598869200000|2020-08-31 10:20:00|3328.72|3327.22|3326.72|3325.22|3328.72|3327.22|3326.72|3325.22|1669
1598869500000|2020-08-31 10:25:00|3325.72|3324.22|3326.72|3325.22|3327.72|3326.22|3324.72|3323.22|3058
1598869800000|2020-08-31 10:30:00|3325.72|3324.22|3326.72|3325.22|3328.72|3327.22|3325.72|3324.22|2877
1598870100000|2020-08-31 10:35:00|3325.72|3324.22|3324.72|3323.22|3326.72|3325.22|3324.72|3323.22|1922
1598870400000|2020-08-31 10:40:00|3323.72|3322.22|3320.72|3319.22|3323.72|3322.22|3318.72|3317.22|4285
1598870700000|2020-08-31 10:45:00|3321.22|3319.72|3322.72|3321.22|3322.72|3321.22|3320.72|3319.22|3958
1598871000000|2020-08-31 10:50:00|3321.72|3320.22|3319.72|3318.22|3323.72|3322.22|3319.72|3318.22|2106
1598871300000|2020-08-31 10:55:00|3320.72|3319.22|3320.72|3319.22|3320.72|3319.22|3318.72|3317.22|2279
1598871600000|2020-08-31 11:00:00|3319.72|3318.22|3320.72|3319.22|3321.72|3320.22|3318.72|3317.22|2192
1598871900000|2020-08-31 11:05:00|3319.72|3318.22|3321.72|3320.22|3321.72|3320.22|3317.72|3316.22|2651
1598872200000|2020-08-31 11:10:00|3322.72|3321.22|3325.72|3324.22|3325.72|3324.22|3321.72|3320.22|1809
1598872500000|2020-08-31 11:15:00|3326.72|3325.22|3326.72|3325.22|3327.72|3326.22|3326.72|3325.22|949
1598872800000|2020-08-31 11:20:00|3325.72|3324.22|3325.72|3324.22|3326.72|3325.22|3325.72|3324.22|1977
1598873100000|2020-08-31 11:25:00|3326.72|3325.22|3326.72|3325.22|3327.72|3326.22|3325.72|3324.22|1887
1598873400000|2020-08-31 11:30:00|3327.72|3326.22|3325.72|3324.22|3327.72|3326.22|3324.72|3323.22|2737
1598873700000|2020-08-31 11:35:00|3324.72|3323.22|3324.72|3323.22|3326.72|3325.22|3324.72|3323.22|1385
1598874000000|2020-08-31 11:40:00|3324.99|3323.49|3323.99|3322.49|3324.99|3323.49|3322.99|3321.49|3136
1598874300000|2020-08-31 11:45:00|3322.99|3321.49|3322.99|3321.49|3323.99|3322.49|3321.99|3320.49|2469
1598874600000|2020-08-31 11:50:00|3321.99|3320.49|3316.99|3315.49|3321.99|3320.49|3316.99|3315.49|3270
1598874900000|2020-08-31 11:55:00|3317.99|3316.49|3318.99|3317.49|3319.99|3318.49|3317.99|3316.49|4592
1598875200000|2020-08-31 12:00:00|3317.99|3316.49|3316.99|3315.49|3318.99|3317.49|3315.99|3314.49|4217
1598875500000|2020-08-31 12:05:00|3317.99|3316.49|3314.99|3313.49|3317.99|3316.49|3314.99|3313.49|2420
1598875800000|2020-08-31 12:10:00|3315.99|3314.49|3313.99|3312.49|3316.99|3315.49|3313.99|3312.49|2462
1598876100000|2020-08-31 12:15:00|3314.99|3313.49|3310.99|3309.49|3314.99|3313.49|3310.99|3309.49|4055
1598876400000|2020-08-31 12:20:00|3309.99|3308.49|3308.99|3307.49|3310.99|3309.49|3308.99|3307.49|6246
1598876700000|2020-08-31 12:25:00|3307.99|3306.49|3305.99|3304.49|3308.99|3307.49|3304.99|3303.49|7725
1598877000000|2020-08-31 12:30:00|3304.99|3303.49|3304.99|3303.49|3305.99|3304.49|3302.99|3301.49|4889
1598877300000|2020-08-31 12:35:00|3303.99|3302.49|3310.99|3309.49|3310.99|3309.49|3303.99|3302.49|5630
1598877600000|2020-08-31 12:40:00|3309.99|3308.49|3314.99|3313.49|3314.99|3313.49|3308.99|3307.49|3541
1598877900000|2020-08-31 12:45:00|3314.49|3312.99|3312.99|3311.49|3314.99|3313.49|3312.99|3311.49|1892
1598878200000|2020-08-31 12:50:00|3313.99|3312.49|3308.99|3307.49|3313.99|3312.49|3308.99|3307.49|2332
1598878500000|2020-08-31 12:55:00|3309.99|3308.49|3303.99|3302.49|3309.99|3308.49|3302.99|3301.49|8743
1598878800000|2020-08-31 13:00:00|3302.99|3301.49|3298.99|3297.49|3303.99|3302.49|3298.99|3297.49|12530
1598879100000|2020-08-31 13:05:00|3299.99|3298.49|3301.99|3300.49|3303.99|3302.49|3298.99|3297.49|4458
1598879400000|2020-08-31 13:10:00|3302.99|3301.49|3298.99|3297.49|3302.99|3301.49|3298.99|3297.49|4057
1598879700000|2020-08-31 13:15:00|3297.99|3296.49|3299.99|3298.49|3299.99|3298.49|3294.99|3293.49|7959
1598880000000|2020-08-31 13:20:00|3298.99|3297.49|3296.99|3295.49|3299.99|3298.49|3296.99|3295.49|2695
1598880300000|2020-08-31 13:25:00|3297.99|3296.49|3296.99|3295.49|3297.99|3296.49|3295.99|3294.49|6721
1598880600000|2020-08-31 13:30:00|3295.99|3294.49|3291.99|3290.49|3296.99|3295.49|3291.99|3290.49|12889
1598880900000|2020-08-31 13:35:00|3292.99|3291.49|3291.99|3290.49|3293.99|3292.49|3289.99|3288.49|7498
1598881200000|2020-08-31 13:40:00|3292.99|3291.49|3290.99|3289.49|3296.99|3295.49|3289.99|3288.49|24603
1598881500000|2020-08-31 13:45:00|3289.99|3288.49|3292.99|3291.49|3292.99|3291.49|3287.99|3286.49|11023
1598881800000|2020-08-31 13:50:00|3292.49|3290.99|3286.99|3285.49|3292.49|3290.99|3286.99|3285.49|7539
1598882100000|2020-08-31 13:55:00|3285.99|3284.49|3288.99|3287.49|3288.99|3287.49|3283.99|3282.49|9571
1598882400000|2020-08-31 14:00:00|3287.99|3286.49|3293.99|3292.49|3294.99|3293.49|3287.99|3286.49|11773
1598882700000|2020-08-31 14:05:00|3292.99|3291.49|3293.99|3292.49|3293.99|3292.49|3284.99|3283.49|9887
1598883000000|2020-08-31 14:10:00|3294.36|3292.86|3295.36|3293.86|3295.36|3293.86|3291.36|3289.86|5941
1598883300000|2020-08-31 14:15:00|3294.36|3292.86|3299.36|3297.86|3300.36|3298.86|3292.36|3290.86|9526
1598883600000|2020-08-31 14:20:00|3300.36|3298.86|3299.36|3297.86|3300.36|3298.86|3297.36|3295.86|5605
1598883900000|2020-08-31 14:25:00|3298.36|3296.86|3298.36|3296.86|3299.36|3297.86|3296.36|3294.86|8849
1598884200000|2020-08-31 14:30:00|3299.36|3297.86|3302.36|3300.86|3303.36|3301.86|3298.36|3296.86|14453
1598884500000|2020-08-31 14:35:00|3301.36|3299.86|3301.36|3299.86|3302.36|3300.86|3300.36|3298.86|6976
1598884800000|2020-08-31 14:40:00|3300.36|3298.86|3298.36|3296.86|3301.36|3299.86|3298.36|3296.86|14429
1598885100000|2020-08-31 14:45:00|3299.36|3297.86|3302.36|3300.86|3302.36|3300.86|3296.36|3294.86|13166
1598885400000|2020-08-31 14:50:00|3301.36|3299.86|3299.36|3297.86|3302.36|3300.86|3298.36|3296.86|7658
1598885700000|2020-08-31 14:55:00|3300.36|3298.86|3302.36|3300.86|3303.36|3301.86|3298.36|3296.86|10871
1598886000000|2020-08-31 15:00:00|3301.86|3300.36|3298.36|3296.86|3302.36|3300.86|3298.36|3296.86|14003
1598886300000|2020-08-31 15:05:00|3297.36|3295.86|3295.36|3293.86|3299.36|3297.86|3295.36|3293.86|7345
1598886600000|2020-08-31 15:10:00|3296.36|3294.86|3292.36|3290.86|3296.36|3294.86|3292.36|3290.86|8755
1598886900000|2020-08-31 15:15:00|3291.36|3289.86|3286.36|3284.86|3292.36|3290.86|3285.36|3283.86|10818
1598887200000|2020-08-31 15:20:00|3285.36|3283.86|3274.36|3272.86|3285.36|3283.86|3272.36|3270.86|32132
1598887500000|2020-08-31 15:25:00|3275.36|3273.86|3268.36|3266.86|3275.36|3273.86|3268.36|3266.86|71391
1598887800000|2020-08-31 15:30:00|3266.36|3264.86|3273.36|3271.86|3274.36|3272.86|3263.36|3261.86|85133
1598888100000|2020-08-31 15:35:00|3274.36|3272.86|3282.36|3280.86|3282.36|3280.86|3272.36|3270.86|33469
1598888400000|2020-08-31 15:40:00|3283.36|3281.86|3282.36|3280.86|3284.36|3282.86|3281.36|3279.86|15029
1598888700000|2020-08-31 15:45:00|3283.36|3281.86|3282.36|3280.86|3284.36|3282.86|3282.36|3280.86|11805
1598889000000|2020-08-31 15:50:00|3281.86|3280.36|3280.36|3278.86|3283.36|3281.86|3280.36|3278.86|15427
1598889300000|2020-08-31 15:55:00|3279.86|3278.36|3280.36|3278.86|3282.36|3280.86|3279.36|3277.86|10685
1598889600000|2020-08-31 16:00:00|3280.86|3279.36|3282.36|3280.86|3282.36|3280.86|3278.36|3276.86|3507
1598889900000|2020-08-31 16:05:00|3281.36|3279.86|3282.36|3280.86|3283.36|3281.86|3281.36|3279.86|3630
1598890200000|2020-08-31 16:10:00|3283.36|3281.86|3281.86|3280.36|3283.36|3281.86|3281.36|3279.86|1429
1598890500000|2020-08-31 16:15:00|3281.36|3279.86|3283.36|3281.86|3283.36|3281.86|3280.36|3278.86|2982
1598890800000|2020-08-31 16:20:00|3282.36|3280.86|3282.36|3280.86|3283.36|3281.86|3281.36|3279.86|666
1598891100000|2020-08-31 16:25:00|3281.36|3279.86|3280.36|3278.86|3281.36|3279.86|3278.36|3276.86|2904
1598891400000|2020-08-31 16:30:00|3279.36|3277.86|3282.36|3280.86|3282.36|3280.86|3279.36|3277.86|1126
1598891700000|2020-08-31 16:35:00|3281.36|3279.86|3280.36|3278.86|3282.36|3280.86|3280.36|3278.86|1739
1598892000000|2020-08-31 16:40:00|3281.36|3279.86|3280.36|3278.86|3282.36|3280.86|3279.86|3278.36|993
1598892300000|2020-08-31 16:45:00|3281.36|3279.86|3282.36|3280.86|3283.36|3281.86|3280.36|3278.86|1002
1598892600000|2020-08-31 16:50:00|3283.36|3281.86|3285.36|3283.86|3285.36|3283.86|3282.36|3280.86|1438
1598892900000|2020-08-31 16:55:00|3284.36|3282.86|3284.36|3282.86|3285.36|3283.86|3284.36|3282.86|1418
1598893200000|2020-08-31 17:00:00|3283.36|3281.86|3284.36|3282.86|3284.36|3282.86|3282.36|3280.86|908
1598893500000|2020-08-31 17:05:00|3283.36|3281.86|3284.36|3282.86|3284.36|3282.86|3282.36|3280.86|485
1598893800000|2020-08-31 17:10:00|3283.36|3281.86|3284.86|3283.36|3285.36|3283.86|3283.36|3281.86|570
1598894100000|2020-08-31 17:15:00|3284.36|3282.86|3285.36|3283.86|3286.36|3284.86|3284.36|3282.86|633
1598894400000|2020-08-31 17:20:00|3284.86|3283.36|3286.36|3284.86|3286.36|3284.86|3284.36|3282.86|687
1598894700000|2020-08-31 17:25:00|3285.36|3283.86|3285.36|3283.86|3285.86|3284.36|3285.36|3283.86|133
1598895000000|2020-08-31 17:30:00|3285.86|3284.36|3286.36|3284.86|3287.36|3285.86|3285.36|3283.86|686
1598895300000|2020-08-31 17:35:00|3285.36|3283.86|3285.36|3283.86|3286.36|3284.86|3285.36|3283.86|252
1598895600000|2020-08-31 17:40:00|3286.36|3284.86|3286.36|3284.86|3287.36|3285.86|3285.36|3283.86|983
1598895900000|2020-08-31 17:45:00|3287.36|3285.86|3286.36|3284.86|3287.36|3285.86|3286.36|3284.86|332
1598896200000|2020-08-31 17:50:00|3287.36|3285.86|3285.36|3283.86|3287.36|3285.86|3285.36|3283.86|809
1598896500000|2020-08-31 17:55:00|3284.86|3283.36|3284.36|3282.86|3285.36|3283.86|3283.36|3281.86|921
1598896800000|2020-08-31 18:00:00|3283.36|3281.86|3284.36|3282.86|3284.36|3282.86|3282.86|3281.36|525
1598897100000|2020-08-31 18:05:00|3283.86|3282.36|3284.36|3282.86|3285.36|3283.86|3283.36|3281.86|379
1598897400000|2020-08-31 18:10:00|3285.36|3283.86|3284.36|3282.86|3285.36|3283.86|3284.36|3282.86|241
1598897700000|2020-08-31 18:15:00|3285.36|3283.86|3284.36|3282.86|3285.36|3283.86|3284.36|3282.86|540
1598898000000|2020-08-31 18:20:00|3284.86|3283.36|3286.36|3284.86|3286.36|3284.86|3284.36|3282.86|929
1598898300000|2020-08-31 18:25:00|3285.86|3284.36|3283.86|3282.36|3286.36|3284.86|3283.36|3281.86|748
1598898600000|2020-08-31 18:30:00|3283.36|3281.86|3283.36|3281.86|3284.36|3282.86|3282.36|3280.86|681
1598898900000|2020-08-31 18:35:00|3283.86|3282.36|3284.36|3282.86|3284.36|3282.86|3283.36|3281.86|432
1598899200000|2020-08-31 18:40:00|3285.36|3283.86|3286.36|3284.86|3286.36|3284.86|3285.36|3283.86|550
1598899500000|2020-08-31 18:45:00|3287.36|3285.86|3286.36|3284.86|3287.36|3285.86|3285.36|3283.86|689
1598899800000|2020-08-31 18:50:00|3285.86|3284.36|3286.36|3284.86|3287.36|3285.86|3285.36|3283.86|537
1598900100000|2020-08-31 18:55:00|3285.36|3283.86|3284.36|3282.86|3286.36|3284.86|3284.36|3282.86|472
1598900400000|2020-08-31 19:00:00|3284.86|3283.36|3282.36|3280.86|3285.36|3283.86|3282.36|3280.86|1017
1598900700000|2020-08-31 19:05:00|3282.86|3281.36|3286.36|3284.86|3286.36|3284.86|3282.36|3280.86|673
1598901000000|2020-08-31 19:10:00|3285.86|3284.36|3285.36|3283.86|3286.36|3284.86|3285.36|3283.86|952
1598901300000|2020-08-31 19:15:00|3285.86|3284.36|3282.36|3280.86|3285.86|3284.36|3282.36|3280.86|588
1598901600000|2020-08-31 19:20:00|3281.36|3279.86|3280.36|3278.86|3283.36|3281.86|3279.36|3277.86|1369
1598901900000|2020-08-31 19:25:00|3279.86|3278.36|3283.36|3281.86|3283.36|3281.86|3279.36|3277.86|632
1598902200000|2020-08-31 19:30:00|3282.86|3281.36|3282.36|3280.86|3283.36|3281.86|3281.36|3279.86|496
1598902500000|2020-08-31 19:35:00|3283.36|3281.86|3283.36|3281.86|3284.36|3282.86|3282.36|3280.86|466
1598902800000|2020-08-31 19:40:00|3282.36|3280.86|3282.36|3280.86|3282.36|3280.86|3280.36|3278.86|354
1598903100000|2020-08-31 19:45:00|3283.36|3281.86|3286.36|3284.86|3286.36|3284.86|3282.36|3280.86|2405
1598903400000|2020-08-31 19:50:00|3285.36|3283.86|3281.36|3279.86|3287.36|3285.86|3281.36|3279.86|3052
1598903700000|2020-08-31 19:55:00|3281.86|3280.36|3273.36|3271.86|3282.36|3280.86|3272.36|3270.86|8013
1598904000000|2020-08-31 20:00:00|3272.86|3271.36|3269.91|3266.91|3272.86|3271.36|3264.11|3261.11|782
1598904300000|2020-08-31 20:05:00|3270.81|3267.81|3269.91|3266.91|3272.01|3269.01|3269.41|3266.41|0
1598904600000|2020-08-31 20:10:00|3269.71|3266.71|3270.51|3267.51|3270.81|3267.81|3268.71|3265.71|0
1598904900000|2020-08-31 20:15:00|3270.41|3267.41|3270.21|3267.21|3270.41|3267.41|3270.11|3267.11|0
1598905200000|2020-08-31 20:20:00|3270.31|3267.31|3270.31|3267.31|3270.51|3267.51|3270.11|3267.11|0
1598905500000|2020-08-31 20:25:00|3270.51|3267.51|3270.61|3267.61|3270.61|3267.61|3270.11|3267.11|0
1598905800000|2020-08-31 20:30:00|3270.01|3267.01|3269.11|3266.11|3270.71|3267.71|3267.21|3264.21|0
1598906100000|2020-08-31 20:35:00|3269.31|3266.31|3268.41|3265.41|3269.31|3266.31|3266.71|3263.71|0
1598906400000|2020-08-31 20:40:00|3268.61|3265.61|3268.81|3265.81|3269.81|3266.81|3268.61|3265.61|0
1598906700000|2020-08-31 20:45:00|3269.11|3266.11|3267.91|3264.91|3269.11|3266.11|3267.21|3264.21|0
1598907000000|2020-08-31 20:50:00|3267.71|3264.71|3267.21|3264.21|3267.91|3264.91|3266.31|3263.31|0
1598907300000|2020-08-31 20:55:00|3267.41|3264.41|3267.31|3264.31|3268.41|3265.41|3266.31|3263.31|0
1598907600000|2020-08-31 21:00:00|3267.41|3264.41|3266.31|3263.31|3267.41|3264.41|3266.11|3263.11|0
1598907900000|2020-08-31 21:05:00|3266.41|3263.41|3266.41|3263.41|3266.81|3263.81|3266.41|3263.41|0
1598908200000|2020-08-31 21:10:00|3266.51|3263.51|3266.61|3263.61|3266.81|3263.81|3266.31|3263.31|0
1598908500000|2020-08-31 21:15:00|3266.71|3263.71|3266.71|3263.71|3266.81|3263.81|3266.61|3263.61|0
1598908800000|2020-08-31 21:20:00|3266.81|3263.81|3266.91|3263.91|3266.91|3263.91|3266.81|3263.81|0
1598909400000|2020-08-31 21:30:00|3266.61|3263.61|3266.61|3263.61|3266.61|3263.61|3266.61|3263.61|0
1598909700000|2020-08-31 21:35:00|3266.31|3263.31|3266.31|3263.31|3266.31|3263.31|3266.21|3263.21|0
1598910000000|2020-08-31 21:40:00|3266.61|3263.61|3266.61|3263.61|3266.71|3263.71|3266.51|3263.51|0
1598910300000|2020-08-31 21:45:00|3266.51|3263.51|3267.11|3264.11|3267.21|3264.21|3266.51|3263.51|0
1598910600000|2020-08-31 21:50:00|3267.01|3264.01|3266.81|3263.81|3267.41|3264.41|3266.81|3263.81|0
1598910900000|2020-08-31 21:55:00|3266.71|3263.71|3266.91|3263.91|3267.31|3264.31|3266.71|3263.71|0
1598911200000|2020-08-31 22:00:00|3266.31|3263.31|3268.51|3265.51|3269.01|3266.01|3265.81|3262.81|0
1598911500000|2020-08-31 22:05:00|3268.61|3265.61|3269.01|3266.01|3269.01|3266.01|3268.01|3265.01|0
1598911800000|2020-08-31 22:10:00|3268.71|3265.71|3260.81|3257.81|3269.01|3266.01|3260.81|3257.81|0
1598912100000|2020-08-31 22:15:00|3261.01|3258.01|3262.01|3259.01|3262.01|3259.01|3260.11|3257.11|0
1598912400000|2020-08-31 22:20:00|3262.21|3259.21|3258.91|3255.91|3262.21|3259.21|3258.91|3255.91|0
1598912700000|2020-08-31 22:25:00|3258.81|3255.81|3261.31|3258.31|3261.31|3258.31|3258.71|3255.71|0
1598913000000|2020-08-31 22:30:00|3261.51|3258.51|3262.01|3259.01|3262.21|3259.21|3260.81|3257.81|0
1598913300000|2020-08-31 22:35:00|3261.71|3258.71|3262.71|3259.71|3263.11|3260.11|3261.51|3258.51|0
1598913600000|2020-08-31 22:40:00|3262.81|3259.81|3262.71|3259.71|3262.91|3259.91|3262.21|3259.21|0
1598913900000|2020-08-31 22:45:00|3262.91|3259.91|3262.41|3259.41|3262.91|3259.91|3261.81|3258.81|0
1598914200000|2020-08-31 22:50:00|3262.21|3259.21|3261.51|3258.51|3262.91|3259.91|3261.51|3258.51|0
1598914500000|2020-08-31 22:55:00|3261.71|3258.71|3262.21|3259.21|3262.71|3259.71|3261.71|3258.71|0
1598914800000|2020-08-31 23:00:00|3262.91|3259.91|3263.11|3260.11|3263.61|3260.61|3262.71|3259.71|0
1598915100000|2020-08-31 23:05:00|3263.41|3260.41|3265.21|3262.21|3265.21|3262.21|3263.41|3260.41|0
1598915400000|2020-08-31 23:10:00|3265.51|3262.51|3264.51|3261.51|3265.51|3262.51|3264.31|3261.31|0
1598915700000|2020-08-31 23:15:00|3265.01|3262.01|3265.51|3262.51|3265.71|3262.71|3264.81|3261.81|0
1598916000000|2020-08-31 23:20:00|3265.71|3262.71|3265.21|3262.21|3265.71|3262.71|3265.01|3262.01|0
1598916300000|2020-08-31 23:25:00|3265.51|3262.51|3264.81|3261.81|3265.71|3262.71|3264.81|3261.81|0
1598916600000|2020-08-31 23:30:00|3265.01|3262.01|3266.61|3263.61|3266.91|3263.91|3265.01|3262.01|0
1598916900000|2020-08-31 23:35:00|3266.41|3263.41|3267.61|3264.61|3267.61|3264.61|3266.41|3263.41|0
1598917200000|2020-08-31 23:40:00|3267.81|3264.81|3267.31|3264.31|3267.81|3264.81|3267.11|3264.11|0
1598917500000|2020-08-31 23:45:00|3267.61|3264.61|3269.01|3266.01|3269.01|3266.01|3267.11|3264.11|0
1598917800000|2020-08-31 23:50:00|3269.21|3266.21|3271.11|3268.11|3271.31|3268.31|3268.71|3265.71|0
1598918100000|2020-08-31 23:55:00|3271.31|3268.31|3269.91|3266.91|3271.51|3268.51|3269.91|3266.91|0
1598918400000|2020-09-01 00:00:00|3270.11|3267.11|3272.91|3269.91|3274.11|3271.11|3270.11|3267.11|0
1598918700000|2020-09-01 00:05:00|3273.21|3270.21|3275.71|3272.71|3276.41|3273.41|3272.91|3269.91|0
1598919000000|2020-09-01 00:10:00|3275.51|3272.51|3271.71|3268.71|3275.71|3272.71|3271.51|3268.51|0
1598919300000|2020-09-01 00:15:00|3271.51|3268.51|3276.61|3274.61|3278.61|3276.61|3271.51|3268.51|1888
1598919600000|2020-09-01 00:20:00|3277.61|3275.61|3281.61|3279.61|3283.61|3281.61|3277.61|3275.61|1200
1598919900000|2020-09-01 00:25:00|3280.61|3278.61|3282.61|3280.61|3284.11|3282.11|3280.61|3278.61|707
1598920200000|2020-09-01 00:30:00|3282.11|3280.11|3281.61|3279.61|3283.61|3281.61|3281.61|3279.61|221
1598920500000|2020-09-01 00:35:00|3281.11|3279.11|3279.61|3277.61|3281.61|3279.61|3278.61|3276.61|324
1598920800000|2020-09-01 00:40:00|3279.11|3277.11|3279.61|3277.61|3280.61|3278.61|3278.61|3276.61|394
1598921100000|2020-09-01 00:45:00|3280.11|3278.11|3281.11|3279.11|3283.11|3281.11|3279.61|3277.61|440
1598921400000|2020-09-01 00:50:00|3280.61|3278.61|3278.61|3276.61|3281.61|3279.61|3277.61|3275.61|361
1598921700000|2020-09-01 00:55:00|3278.11|3276.11|3278.61|3276.61|3278.61|3276.61|3277.61|3275.61|116
1598922000000|2020-09-01 01:00:00|3279.61|3277.61|3281.61|3279.61|3282.11|3280.11|3279.11|3277.11|859
1598922300000|2020-09-01 01:05:00|3282.61|3280.61|3280.61|3278.61|3282.61|3280.61|3280.11|3278.11|371
1598922600000|2020-09-01 01:10:00|3280.11|3278.11|3277.61|3275.61|3280.61|3278.61|3277.61|3275.61|289
1598922900000|2020-09-01 01:15:00|3278.61|3276.61|3279.61|3277.61|3279.61|3277.61|3277.61|3275.61|783
1598923200000|2020-09-01 01:20:00|3280.11|3278.11|3278.61|3276.61|3280.61|3278.61|3277.61|3275.61|683
1598923500000|2020-09-01 01:25:00|3278.11|3276.11|3279.61|3277.61|3281.61|3279.61|3278.11|3276.11|461
1598923800000|2020-09-01 01:30:00|3279.11|3277.11|3281.61|3279.61|3282.61|3280.61|3278.11|3276.11|518
1598924100000|2020-09-01 01:35:00|3282.11|3280.11|3285.61|3283.61|3285.61|3283.61|3281.61|3279.61|554
1598924400000|2020-09-01 01:40:00|3285.11|3283.11|3284.61|3282.61|3285.61|3283.61|3284.61|3282.61|271
1598924700000|2020-09-01 01:45:00|3285.11|3283.11|3286.61|3284.61|3286.61|3284.61|3284.61|3282.61|523
1598925000000|2020-09-01 01:50:00|3287.61|3285.61|3287.61|3285.61|3288.11|3286.11|3286.61|3284.61|613
1598925300000|2020-09-01 01:55:00|3287.11|3285.11|3289.61|3287.61|3290.61|3288.61|3286.61|3284.61|390
1598925600000|2020-09-01 02:00:00|3290.61|3288.61|3292.61|3290.61|3293.61|3291.61|3289.61|3287.61|707
1598925900000|2020-09-01 02:05:00|3292.11|3290.11|3291.61|3289.61|3292.61|3290.61|3291.61|3289.61|369
1598926200000|2020-09-01 02:10:00|3292.11|3290.11|3293.61|3291.61|3293.61|3291.61|3291.61|3289.61|381
1598926500000|2020-09-01 02:15:00|3292.61|3290.61|3292.61|3290.61|3293.61|3291.61|3292.61|3290.61|243
1598926800000|2020-09-01 02:20:00|3293.61|3291.61|3292.61|3290.61|3293.61|3291.61|3291.61|3289.61|254
1598927100000|2020-09-01 02:25:00|3291.61|3289.61|3290.61|3288.61|3292.61|3290.61|3290.61|3288.61|161
1598927400000|2020-09-01 02:30:00|3291.61|3289.61|3289.61|3287.61|3291.61|3289.61|3289.61|3287.61|485
1598927700000|2020-09-01 02:35:00|3289.11|3287.11|3292.61|3290.61|3292.61|3290.61|3289.11|3287.11|537
1598928000000|2020-09-01 02:40:00|3294.61|3292.61|3292.61|3290.61|3294.61|3292.61|3292.11|3290.11|708
1598928300000|2020-09-01 02:45:00|3293.61|3291.61|3291.61|3289.61|3293.61|3291.61|3291.61|3289.61|234
1598928600000|2020-09-01 02:50:00|3290.61|3288.61|3293.61|3291.61|3294.61|3292.61|3290.61|3288.61|353
1598928900000|2020-09-01 02:55:00|3293.11|3291.11|3292.61|3290.61|3293.61|3291.61|3291.61|3289.61|322
1598929200000|2020-09-01 03:00:00|3293.11|3291.11|3293.61|3291.61|3294.61|3292.61|3292.61|3290.61|226
1598929500000|2020-09-01 03:05:00|3292.61|3290.61|3289.61|3287.61|3292.61|3290.61|3289.61|3287.61|369
1598929800000|2020-09-01 03:10:00|3290.61|3288.61|3290.61|3288.61|3290.61|3288.61|3289.61|3287.61|145
1598930100000|2020-09-01 03:15:00|3289.61|3287.61|3291.61|3289.61|3291.61|3289.61|3289.61|3287.61|190
1598930400000|2020-09-01 03:20:00|3292.11|3290.11|3290.61|3288.61|3292.61|3290.61|3289.61|3287.61|124
1598930700000|2020-09-01 03:25:00|3291.11|3289.11|3291.61|3289.61|3291.61|3289.61|3290.61|3288.61|59
1598931000000|2020-09-01 03:30:00|3292.61|3290.61|3288.61|3286.61|3292.61|3290.61|3288.61|3286.61|300
1598931300000|2020-09-01 03:35:00|3289.61|3287.61|3287.61|3285.61|3289.61|3287.61|3287.61|3285.61|337
1598931600000|2020-09-01 03:40:00|3288.61|3286.61|3288.61|3286.61|3288.61|3286.61|3287.61|3285.61|51
1598931900000|2020-09-01 03:45:00|3288.11|3286.11|3288.61|3286.61|3288.61|3286.61|3287.61|3285.61|24
1598932200000|2020-09-01 03:50:00|3289.61|3287.61|3289.61|3287.61|3289.61|3287.61|3288.61|3286.61|54
1598932500000|2020-09-01 03:55:00|3288.61|3286.61|3289.61|3287.61|3289.61|3287.61|3288.61|3286.61|148
1598932800000|2020-09-01 04:00:00|3290.61|3288.61|3289.61|3287.61|3290.61|3288.61|3289.11|3287.11|113
1598933100000|2020-09-01 04:05:00|3290.11|3288.11|3289.61|3287.61|3290.61|3288.61|3289.61|3287.61|53
1598933400000|2020-09-01 04:10:00|3290.61|3288.61|3291.61|3289.61|3292.11|3290.11|3289.61|3287.61|166
1598933700000|2020-09-01 04:15:00|3292.61|3290.61|3292.61|3290.61|3292.61|3290.61|3291.61|3289.61|53
1598934000000|2020-09-01 04:20:00|3291.61|3289.61|3291.61|3289.61|3292.61|3290.61|3291.61|3289.61|141
1598934300000|2020-09-01 04:25:00|3291.11|3289.11|3290.61|3288.61|3291.11|3289.11|3290.61|3288.61|100
1598934600000|2020-09-01 04:30:00|3291.61|3289.61|3291.61|3289.61|3291.61|3289.61|3290.61|3288.61|240
1598934900000|2020-09-01 04:35:00|3290.61|3288.61|3291.61|3289.61|3291.61|3289.61|3290.61|3288.61|135
1598935200000|2020-09-01 04:40:00|3292.61|3290.61|3291.61|3289.61|3293.61|3291.61|3290.61|3288.61|308
1598935500000|2020-09-01 04:45:00|3290.61|3288.61|3290.61|3288.61|3291.61|3289.61|3290.61|3288.61|57
1598935800000|2020-09-01 04:50:00|3289.61|3287.61|3289.61|3287.61|3290.61|3288.61|3289.61|3287.61|124
1598936100000|2020-09-01 04:55:00|3290.11|3288.11|3291.61|3289.61|3291.61|3289.61|3290.11|3288.11|110
1598936400000|2020-09-01 05:00:00|3290.61|3288.61|3290.61|3288.61|3291.61|3289.61|3290.61|3288.61|282
1598936700000|2020-09-01 05:05:00|3291.61|3289.61|3290.61|3288.61|3291.61|3289.61|3290.61|3288.61|73
1598937000000|2020-09-01 05:10:00|3291.61|3289.61|3291.61|3289.61|3291.61|3289.61|3291.61|3289.61|53
1598937300000|2020-09-01 05:15:00|3290.61|3288.61|3292.61|3290.61|3292.61|3290.61|3290.61|3288.61|191
1598937600000|2020-09-01 05:20:00|3291.61|3289.61|3292.61|3290.61|3292.61|3290.61|3291.61|3289.61|48
1598937900000|2020-09-01 05:25:00|3292.11|3290.11|3293.61|3291.61|3293.61|3291.61|3292.11|3290.11|69
1598938200000|2020-09-01 05:30:00|3292.61|3290.61|3293.61|3291.61|3293.61|3291.61|3292.61|3290.61|117
1598938500000|2020-09-01 05:35:00|3294.11|3292.11|3292.61|3290.61|3294.11|3292.11|3292.61|3290.61|204
1598938800000|2020-09-01 05:40:00|3293.11|3291.11|3291.61|3289.61|3293.11|3291.11|3290.61|3288.61|347
1598939100000|2020-09-01 05:45:00|3292.61|3290.61|3294.61|3292.61|3294.61|3292.61|3292.61|3290.61|487
1598939400000|2020-09-01 05:50:00|3293.61|3291.61|3295.61|3293.61|3295.61|3293.61|3293.61|3291.61|573
1598939700000|2020-09-01 05:55:00|3294.61|3292.61|3294.61|3292.61|3295.61|3293.61|3293.61|3291.61|227
1598940000000|2020-09-01 06:00:00|3294.36|3292.86|3290.36|3288.86|3296.36|3294.86|3289.36|3287.86|2684
1598940300000|2020-09-01 06:05:00|3290.86|3289.36|3291.36|3289.86|3292.36|3290.86|3289.36|3287.86|1086
1598940600000|2020-09-01 06:10:00|3291.86|3290.36|3288.36|3286.86|3292.36|3290.86|3287.36|3285.86|1211
1598940900000|2020-09-01 06:15:00|3289.36|3287.86|3290.36|3288.86|3292.36|3290.86|3289.36|3287.86|1462
1598941200000|2020-09-01 06:20:00|3290.86|3289.36|3290.36|3288.86|3290.86|3289.36|3287.86|3286.36|1319
1598941500000|2020-09-01 06:25:00|3289.86|3288.36|3289.36|3287.86|3291.36|3289.86|3289.36|3287.86|1232
1598941800000|2020-09-01 06:30:00|3288.36|3286.86|3293.36|3291.86|3293.36|3291.86|3288.36|3286.86|912
1598942100000|2020-09-01 06:35:00|3294.36|3292.86|3296.36|3294.86|3296.36|3294.86|3294.36|3292.86|1984
1598942400000|2020-09-01 06:40:00|3295.36|3293.86|3295.36|3293.86|3296.36|3294.86|3294.36|3292.86|886
1598942700000|2020-09-01 06:45:00|3294.36|3292.86|3294.36|3292.86|3296.36|3294.86|3293.36|3291.86|1608
1598943000000|2020-09-01 06:50:00|3295.36|3293.86|3295.36|3293.86|3295.36|3293.86|3293.36|3291.86|1253
1598943300000|2020-09-01 06:55:00|3294.36|3292.86|3299.36|3297.86|3299.36|3297.86|3294.36|3292.86|2678
1598943600000|2020-09-01 07:00:00|3298.36|3296.86|3292.36|3290.86|3298.36|3296.86|3289.36|3287.86|20614
1598943900000|2020-09-01 07:05:00|3291.36|3289.86|3285.36|3283.86|3296.36|3294.86|3285.36|3283.86|14061
1598944200000|2020-09-01 07:10:00|3286.36|3284.86|3287.36|3285.86|3289.36|3287.86|3283.36|3281.86|9316
1598944500000|2020-09-01 07:15:00|3288.36|3286.86|3293.36|3291.86|3295.36|3293.86|3285.36|3283.86|7654
1598944800000|2020-09-01 07:20:00|3292.36|3290.86|3307.36|3305.86|3310.36|3308.86|3292.36|3290.86|13062
1598945100000|2020-09-01 07:25:00|3306.36|3304.86|3308.36|3306.86|3311.36|3309.86|3305.36|3303.86|8668
1598945400000|2020-09-01 07:30:00|3309.36|3307.86|3304.36|3302.86|3310.36|3308.86|3302.36|3300.86|9907
1598945700000|2020-09-01 07:35:00|3305.36|3303.86|3305.36|3303.86|3310.36|3308.86|3304.36|3302.86|6047
1598946000000|2020-09-01 07:40:00|3306.36|3304.86|3309.36|3307.86|3314.36|3312.86|3306.36|3304.86|8204
1598946300000|2020-09-01 07:45:00|3310.36|3308.86|3307.36|3305.86|3313.36|3311.86|3306.36|3304.86|4515
1598946600000|2020-09-01 07:50:00|3306.86|3305.36|3299.36|3297.86|3307.36|3305.86|3295.36|3293.86|6391
1598946900000|2020-09-01 07:55:00|3298.36|3296.86|3297.25|3295.75|3301.36|3299.86|3294.25|3292.75|6672
1598947200000|2020-09-01 08:00:00|3298.25|3296.75|3291.25|3289.75|3298.25|3296.75|3290.25|3288.75|7897
1598947500000|2020-09-01 08:05:00|3292.25|3290.75|3287.25|3285.75|3293.25|3291.75|3287.25|3285.75|5668
1598947800000|2020-09-01 08:10:00|3288.25|3286.75|3281.25|3279.75|3288.25|3286.75|3281.25|3279.75|7347
1598948100000|2020-09-01 08:15:00|3280.25|3278.75|3283.75|3282.25|3288.25|3286.75|3277.25|3275.75|9377
1598948400000|2020-09-01 08:20:00|3283.25|3281.75|3282.25|3280.75|3285.25|3283.75|3279.25|3277.75|9693
1598948700000|2020-09-01 08:25:00|3283.25|3281.75|3284.25|3282.75|3288.25|3286.75|3282.25|3280.75|6481
1598949000000|2020-09-01 08:30:00|3283.25|3281.75|3286.25|3284.75|3289.25|3287.75|3277.25|3275.75|8758
1598949300000|2020-09-01 08:35:00|3287.25|3285.75|3290.25|3288.75|3293.25|3291.75|3286.25|3284.75|6919
1598949600000|2020-09-01 08:40:00|3291.25|3289.75|3286.25|3284.75|3291.25|3289.75|3281.25|3279.75|5697
1598949900000|2020-09-01 08:45:00|3285.25|3283.75|3287.25|3285.75|3291.25|3289.75|3285.25|3283.75|3143
1598950200000|2020-09-01 08:50:00|3288.25|3286.75|3277.25|3275.75|3288.25|3286.75|3276.25|3274.75|5368
1598950500000|2020-09-01 08:55:00|3276.25|3274.75|3277.25|3275.75|3278.25|3276.75|3274.25|3272.75|4221
1598950800000|2020-09-01 09:00:00|3276.25|3274.75|3278.25|3276.75|3280.25|3278.75|3275.25|3273.75|3992
1598951100000|2020-09-01 09:05:00|3277.25|3275.75|3274.25|3272.75|3279.25|3277.75|3271.25|3269.75|7186
1598951400000|2020-09-01 09:10:00|3275.25|3273.75|3284.25|3282.75|3284.25|3282.75|3274.25|3272.75|3913
1598951700000|2020-09-01 09:15:00|3285.25|3283.75|3289.25|3287.75|3289.25|3287.75|3283.25|3281.75|2362
1598952000000|2020-09-01 09:20:00|3290.25|3288.75|3289.25|3287.75|3291.25|3289.75|3287.25|3285.75|13606
1598952300000|2020-09-01 09:25:00|3290.25|3288.75|3291.25|3289.75|3292.25|3290.75|3290.25|3288.75|4587
1598952600000|2020-09-01 09:30:00|3292.25|3290.75|3289.25|3287.75|3292.25|3290.75|3289.25|3287.75|4369
1598952900000|2020-09-01 09:35:00|3290.25|3288.75|3291.25|3289.75|3292.25|3290.75|3289.25|3287.75|8736
1598953200000|2020-09-01 09:40:00|3290.25|3288.75|3287.25|3285.75|3290.25|3288.75|3287.25|3285.75|2162
1598953500000|2020-09-01 09:45:00|3286.25|3284.75|3287.25|3285.75|3289.25|3287.75|3286.25|3284.75|9174
1598953800000|2020-09-01 09:50:00|3286.25|3284.75|3285.25|3283.75|3286.25|3284.75|3284.25|3282.75|5171
1598954100000|2020-09-01 09:55:00|3284.25|3282.75|3282.25|3280.75|3284.25|3282.75|3280.25|3278.75|3469
1598954400000|2020-09-01 10:00:00|3281.75|3280.25|3284.25|3282.75|3285.25|3283.75|3281.25|3279.75|3571
1598954700000|2020-09-01 10:05:00|3285.25|3283.75|3287.25|3285.75|3287.25|3285.75|3284.25|3282.75|982
1598955000000|2020-09-01 10:10:00|3288.25|3286.75|3286.25|3284.75|3289.25|3287.75|3285.25|3283.75|1777
1598955300000|2020-09-01 10:15:00|3287.25|3285.75|3288.25|3286.75|3288.25|3286.75|3287.25|3285.75|1866
1598955600000|2020-09-01 10:20:00|3289.25|3287.75|3290.25|3288.75|3291.25|3289.75|3286.25|3284.75|2685
1598955900000|2020-09-01 10:25:00|3291.25|3289.75|3293.25|3291.75|3294.25|3292.75|3290.25|3288.75|3546
1598956200000|2020-09-01 10:30:00|3294.25|3292.75|3295.25|3293.75|3295.25|3293.75|3293.25|3291.75|2366
1598956500000|2020-09-01 10:35:00|3296.25|3294.75|3293.25|3291.75|3296.25|3294.75|3293.25|3291.75|2259
1598956800000|2020-09-01 10:40:00|3292.75|3291.25|3294.25|3292.75|3296.25|3294.75|3292.75|3291.25|1720
1598957100000|2020-09-01 10:45:00|3293.25|3291.75|3293.25|3291.75|3295.25|3293.75|3293.25|3291.75|4027
1598957400000|2020-09-01 10:50:00|3294.25|3292.75|3295.25|3293.75|3295.25|3293.75|3293.25|3291.75|1874
1598957700000|2020-09-01 10:55:00|3296.25|3294.75|3297.25|3295.75|3298.25|3296.75|3296.25|3294.75|4648
1598958000000|2020-09-01 11:00:00|3298.25|3296.75|3296.25|3294.75|3298.25|3296.75|3296.25|3294.75|2542
1598958300000|2020-09-01 11:05:00|3297.25|3295.75|3297.25|3295.75|3298.25|3296.75|3296.25|3294.75|2021
1598958600000|2020-09-01 11:10:00|3296.25|3294.75|3295.25|3293.75|3298.25|3296.75|3295.25|3293.75|2611
1598958900000|2020-09-01 11:15:00|3295.75|3294.25|3292.25|3290.75|3296.25|3294.75|3292.25|3290.75|3200
1598959200000|2020-09-01 11:20:00|3291.25|3289.75|3291.25|3289.75|3292.25|3290.75|3290.75|3289.25|2146
1598959500000|2020-09-01 11:25:00|3290.25|3288.75|3291.25|3289.75|3291.25|3289.75|3289.25|3287.75|1723
1598959800000|2020-09-01 11:30:00|3292.25|3290.75|3289.25|3287.75|3292.25|3290.75|3288.25|3286.75|2253
1598960100000|2020-09-01 11:35:00|3288.25|3286.75|3287.25|3285.75|3289.25|3287.75|3287.25|3285.75|1793
1598960400000|2020-09-01 11:40:00|3288.13|3286.63|3287.13|3285.63|3289.13|3287.63|3286.13|3284.63|2076
1598960700000|2020-09-01 11:45:00|3288.13|3286.63|3288.13|3286.63|3289.13|3287.63|3287.13|3285.63|3133
1598961000000|2020-09-01 11:50:00|3287.13|3285.63|3286.13|3284.63|3287.13|3285.63|3286.13|3284.63|6689
1598961300000|2020-09-01 11:55:00|3285.13|3283.63|3287.13|3285.63|3288.13|3286.63|3285.13|3283.63|1913
1598961600000|2020-09-01 12:00:00|3286.13|3284.63|3287.13|3285.63|3289.13|3287.63|3286.13|3284.63|4400
1598961900000|2020-09-01 12:05:00|3288.13|3286.63|3286.13|3284.63|3288.13|3286.63|3286.13|3284.63|3701
1598962200000|2020-09-01 12:10:00|3287.13|3285.63|3284.13|3282.63|3287.13|3285.63|3284.13|3282.63|3839
1598962500000|2020-09-01 12:15:00|3283.13|3281.63|3281.13|3279.63|3283.13|3281.63|3281.13|3279.63|2379
1598962800000|2020-09-01 12:20:00|3279.13|3277.63|3280.13|3278.63|3282.13|3280.63|3279.13|3277.63|8163
1598963100000|2020-09-01 12:25:00|3279.13|3277.63|3282.13|3280.63|3283.13|3281.63|3279.13|3277.63|2994
1598963400000|2020-09-01 12:30:00|3283.13|3281.63|3282.13|3280.63|3283.13|3281.63|3281.13|3279.63|2285
1598963700000|2020-09-01 12:35:00|3283.13|3281.63|3284.13|3282.63|3285.13|3283.63|3282.13|3280.63|1417
1598964000000|2020-09-01 12:40:00|3285.13|3283.63|3284.13|3282.63|3286.13|3284.63|3283.13|3281.63|2692
1598964300000|2020-09-01 12:45:00|3283.13|3281.63|3288.13|3286.63|3288.13|3286.63|3283.13|3281.63|3094
1598964600000|2020-09-01 12:50:00|3287.13|3285.63|3283.13|3281.63|3288.13|3286.63|3283.13|3281.63|3740
1598964900000|2020-09-01 12:55:00|3284.13|3282.63|3273.13|3271.63|3284.13|3282.63|3272.13|3270.63|10310
1598965200000|2020-09-01 13:00:00|3272.13|3270.63|3263.63|3262.13|3273.13|3271.63|3257.13|3255.63|15199
1598965500000|2020-09-01 13:05:00|3263.13|3261.63|3257.13|3255.63|3263.63|3262.13|3255.13|3253.63|14674
1598965800000|2020-09-01 13:10:00|3258.13|3256.63|3258.13|3256.63|3259.13|3257.63|3252.13|3250.63|10892
1598966100000|2020-09-01 13:15:00|3257.13|3255.63|3259.13|3257.63|3259.13|3257.63|3253.13|3251.63|12483
1598966400000|2020-09-01 13:20:00|3258.13|3256.63|3258.13|3256.63|3259.13|3257.63|3253.13|3251.63|10127
1598966700000|2020-09-01 13:25:00|3257.13|3255.63|3259.13|3257.63|3259.13|3257.63|3256.13|3254.63|4020
1598967000000|2020-09-01 13:30:00|3258.63|3257.13|3249.13|3247.63|3259.13|3257.63|3246.13|3244.63|20484
1598967300000|2020-09-01 13:35:00|3248.13|3246.63|3249.13|3247.63|3250.13|3248.63|3246.13|3244.63|11290
1598967600000|2020-09-01 13:40:00|3248.13|3246.63|3251.13|3249.63|3253.13|3251.63|3245.13|3243.63|11470
1598967900000|2020-09-01 13:45:00|3252.13|3250.63|3258.13|3256.63|3258.13|3256.63|3250.13|3248.63|8671
1598968200000|2020-09-01 13:50:00|3257.13|3255.63|3256.13|3254.63|3258.13|3256.63|3253.13|3251.63|5935
1598968500000|2020-09-01 13:55:00|3255.13|3253.63|3253.13|3251.63|3256.13|3254.63|3252.13|3250.63|5675
1598968800000|2020-09-01 14:00:00|3254.13|3252.63|3263.13|3261.63|3265.13|3263.63|3254.13|3252.63|14682
1598969100000|2020-09-01 14:05:00|3264.13|3262.63|3261.13|3259.63|3267.13|3265.63|3261.13|3259.63|7629
1598969400000|2020-09-01 14:10:00|3261.22|3259.72|3261.22|3259.72|3267.22|3265.72|3260.22|3258.72|8781
1598969700000|2020-09-01 14:15:00|3261.72|3260.22|3269.22|3267.72|3269.22|3267.72|3259.22|3257.72|12036
1598970000000|2020-09-01 14:20:00|3268.22|3266.72|3279.22|3277.72|3280.22|3278.72|3268.22|3266.72|15143
1598970300000|2020-09-01 14:25:00|3278.22|3276.72|3284.22|3282.72|3285.22|3283.72|3278.22|3276.72|12557
1598970600000|2020-09-01 14:30:00|3284.72|3283.22|3282.22|3280.72|3285.22|3283.72|3281.22|3279.72|9323
1598970900000|2020-09-01 14:35:00|3281.22|3279.72|3282.22|3280.72|3283.22|3281.72|3278.22|3276.72|10803
1598971200000|2020-09-01 14:40:00|3283.22|3281.72|3279.22|3277.72|3284.22|3282.72|3278.22|3276.72|7097
1598971500000|2020-09-01 14:45:00|3278.22|3276.72|3279.22|3277.72|3285.22|3283.72|3278.22|3276.72|7803
1598971800000|2020-09-01 14:50:00|3278.22|3276.72|3278.22|3276.72|3285.22|3283.72|3278.22|3276.72|8244
1598972100000|2020-09-01 14:55:00|3279.22|3277.72|3276.22|3274.72|3281.22|3279.72|3276.22|3274.72|7432
1598972400000|2020-09-01 15:00:00|3277.22|3275.72|3277.22|3275.72|3278.22|3276.72|3275.22|3273.72|12290
1598972700000|2020-09-01 15:05:00|3278.22|3276.72|3275.22|3273.72|3278.22|3276.72|3274.22|3272.72|6406
1598973000000|2020-09-01 15:10:00|3276.22|3274.72|3276.22|3274.72|3278.22|3276.72|3275.22|3273.72|5101
1598973300000|2020-09-01 15:15:00|3277.22|3275.72|3278.22|3276.72|3281.22|3279.72|3276.22|3274.72|5361
1598973600000|2020-09-01 15:20:00|3277.22|3275.72|3275.22|3273.72|3278.22|3276.72|3273.22|3271.72|7778
1598973900000|2020-09-01 15:25:00|3276.22|3274.72|3274.22|3272.72|3277.22|3275.72|3274.22|3272.72|13941
1598974200000|2020-09-01 15:30:00|3273.6|3272.1|3276.6|3275.1|3276.6|3275.1|3273.6|3272.1|28156
1598974500000|2020-09-01 15:35:00|3277.6|3276.1|3276.6|3275.1|3278.6|3277.1|3274.6|3273.1|19079
1598974800000|2020-09-01 15:40:00|3277.6|3276.1|3275.6|3274.1|3277.6|3276.1|3272.6|3271.1|6634
1598975100000|2020-09-01 15:45:00|3274.6|3273.1|3275.6|3274.1|3276.6|3275.1|3273.6|3272.1|4660
1598975400000|2020-09-01 15:50:00|3274.6|3273.1|3274.6|3273.1|3276.6|3275.1|3273.6|3272.1|3143
1598975700000|2020-09-01 15:55:00|3273.6|3272.1|3272.6|3271.1|3275.6|3274.1|3272.6|3271.1|3676
1598976000000|2020-09-01 16:00:00|3273.6|3272.1|3272.6|3271.1|3274.6|3273.1|3272.6|3271.1|4929
1598976300000|2020-09-01 16:05:00|3273.6|3272.1|3274.6|3273.1|3275.6|3274.1|3273.6|3272.1|1558
1598976600000|2020-09-01 16:10:00|3273.6|3272.1|3275.6|3274.1|3276.6|3275.1|3273.6|3272.1|1479
1598976900000|2020-09-01 16:15:00|3274.6|3273.1|3274.6|3273.1|3275.6|3274.1|3273.6|3272.1|1968
1598977200000|2020-09-01 16:20:00|3275.6|3274.1|3273.6|3272.1|3275.6|3274.1|3273.6|3272.1|1999
1598977500000|2020-09-01 16:25:00|3272.6|3271.1|3273.6|3272.1|3273.6|3272.1|3272.6|3271.1|1401
1598977800000|2020-09-01 16:30:00|3272.6|3271.1|3274.6|3273.1|3274.6|3273.1|3272.6|3271.1|1262
1598978100000|2020-09-01 16:35:00|3273.6|3272.1|3272.6|3271.1|3274.6|3273.1|3272.6|3271.1|2296
1598978400000|2020-09-01 16:40:00|3271.6|3270.1|3272.6|3271.1|3272.6|3271.1|3270.6|3269.1|1647
1598978700000|2020-09-01 16:45:00|3273.6|3272.1|3271.6|3270.1|3273.6|3272.1|3271.6|3270.1|1718
1598979000000|2020-09-01 16:50:00|3272.6|3271.1|3272.6|3271.1|3273.6|3272.1|3271.6|3270.1|998
1598979300000|2020-09-01 16:55:00|3273.6|3272.1|3273.6|3272.1|3273.6|3272.1|3273.6|3272.1|524
1598979600000|2020-09-01 17:00:00|3272.6|3271.1|3272.6|3271.1|3273.6|3272.1|3272.6|3271.1|1549
1598979900000|2020-09-01 17:05:00|3271.6|3270.1|3272.6|3271.1|3272.6|3271.1|3271.6|3270.1|1140
1598980200000|2020-09-01 17:10:00|3271.6|3270.1|3270.6|3269.1|3271.6|3270.1|3270.6|3269.1|1426
1598980500000|2020-09-01 17:15:00|3271.6|3270.1|3269.6|3268.1|3271.6|3270.1|3269.6|3268.1|850
1598980800000|2020-09-01 17:20:00|3268.6|3267.1|3268.6|3267.1|3269.6|3268.1|3267.6|3266.1|4348
1598981100000|2020-09-01 17:25:00|3269.6|3268.1|3268.6|3267.1|3270.6|3269.1|3268.6|3267.1|1094
1598981400000|2020-09-01 17:30:00|3269.6|3268.1|3267.6|3266.1|3269.6|3268.1|3267.6|3266.1|1135
1598981700000|2020-09-01 17:35:00|3268.6|3267.1|3271.6|3270.1|3271.6|3270.1|3268.6|3267.1|995
1598982000000|2020-09-01 17:40:00|3271.1|3269.6|3271.6|3270.1|3272.6|3271.1|3270.6|3269.1|988
1598982300000|2020-09-01 17:45:00|3270.6|3269.1|3272.6|3271.1|3272.6|3271.1|3270.6|3269.1|1692
1598982600000|2020-09-01 17:50:00|3271.6|3270.1|3269.6|3268.1|3271.6|3270.1|3268.6|3267.1|2326
1598982900000|2020-09-01 17:55:00|3270.1|3268.6|3269.6|3268.1|3270.6|3269.1|3269.6|3268.1|453
1598983200000|2020-09-01 18:00:00|3268.6|3267.1|3268.6|3267.1|3269.6|3268.1|3268.6|3267.1|806
1598983500000|2020-09-01 18:05:00|3269.6|3268.1|3269.6|3268.1|3269.6|3268.1|3269.6|3268.1|86
1598983800000|2020-09-01 18:10:00|3268.6|3267.1|3269.6|3268.1|3270.6|3269.1|3268.6|3267.1|1874
1598984100000|2020-09-01 18:15:00|3270.6|3269.1|3269.6|3268.1|3270.6|3269.1|3268.6|3267.1|1231
1598984400000|2020-09-01 18:20:00|3270.6|3269.1|3270.6|3269.1|3270.6|3269.1|3270.6|3269.1|1407
1598984700000|2020-09-01 18:25:00|3269.6|3268.1|3270.6|3269.1|3271.6|3270.1|3269.6|3268.1|918
1598985000000|2020-09-01 18:30:00|3271.6|3270.1|3271.6|3270.1|3272.6|3271.1|3270.6|3269.1|1467
1598985300000|2020-09-01 18:35:00|3270.6|3269.1|3272.6|3271.1|3272.6|3271.1|3270.6|3269.1|2117
1598985600000|2020-09-01 18:40:00|3273.1|3271.6|3272.6|3271.1|3273.6|3272.1|3272.6|3271.1|391
1598985900000|2020-09-01 18:45:00|3271.6|3270.1|3271.6|3270.1|3272.6|3271.1|3269.6|3268.1|1475
1598986200000|2020-09-01 18:50:00|3270.6|3269.1|3272.6|3271.1|3272.6|3271.1|3270.6|3269.1|937
1598986500000|2020-09-01 18:55:00|3271.6|3270.1|3272.6|3271.1|3273.6|3272.1|3271.6|3270.1|995
1598986800000|2020-09-01 19:00:00|3273.6|3272.1|3271.6|3270.1|3273.6|3272.1|3271.6|3270.1|865
1598987100000|2020-09-01 19:05:00|3272.6|3271.1|3273.6|3272.1|3274.6|3273.1|3271.6|3270.1|859
1598987400000|2020-09-01 19:10:00|3272.6|3271.1|3268.6|3267.1|3272.6|3271.1|3268.6|3267.1|2008
1598987700000|2020-09-01 19:15:00|3269.6|3268.1|3271.6|3270.1|3271.6|3270.1|3269.6|3268.1|1169
1598988000000|2020-09-01 19:20:00|3270.6|3269.1|3273.6|3272.1|3273.6|3272.1|3270.6|3269.1|829
1598988300000|2020-09-01 19:25:00|3274.6|3273.1|3270.6|3269.1|3274.6|3273.1|3269.6|3268.1|1410
1598988600000|2020-09-01 19:30:00|3269.6|3268.1|3270.6|3269.1|3272.1|3270.6|3269.6|3268.1|1921
1598988900000|2020-09-01 19:35:00|3271.6|3270.1|3271.6|3270.1|3271.6|3270.1|3270.6|3269.1|910
1598989200000|2020-09-01 19:40:00|3270.6|3269.1|3274.6|3273.1|3274.6|3273.1|3270.6|3269.1|3314
1598989500000|2020-09-01 19:45:00|3273.6|3272.1|3271.6|3270.1|3274.6|3273.1|3271.6|3270.1|1771
1598989800000|2020-09-01 19:50:00|3270.6|3269.1|3272.6|3271.1|3273.6|3272.1|3269.6|3268.1|2358
1598990100000|2020-09-01 19:55:00|3271.6|3270.1|3279.6|3278.1|3279.6|3278.1|3271.6|3270.1|4513
1598990400000|2020-09-01 20:00:00|3280.15|3277.15|3279.65|3276.65|3281.75|3278.75|3278.95|3275.95|133
1598990700000|2020-09-01 20:05:00|3279.85|3276.85|3279.45|3276.45|3281.05|3278.05|3279.15|3276.15|0
1598991000000|2020-09-01 20:10:00|3279.65|3276.65|3281.35|3278.35|3281.95|3278.95|3279.15|3276.15|0
1598991300000|2020-09-01 20:15:00|3281.45|3278.45|3281.05|3278.05|3281.45|3278.45|3280.85|3277.85|0
1598991600000|2020-09-01 20:20:00|3281.15|3278.15|3281.05|3278.05|3281.45|3278.45|3281.05|3278.05|0
1598991900000|2020-09-01 20:25:00|3280.95|3277.95|3281.05|3278.05|3281.15|3278.15|3280.85|3277.85|0
1598992200000|2020-09-01 20:30:00|3281.65|3278.65|3283.95|3280.95|3284.45|3281.45|3280.25|3277.25|0
1598992500000|2020-09-01 20:35:00|3284.15|3281.15|3282.75|3279.75|3284.15|3281.15|3282.75|3279.75|0
1598992800000|2020-09-01 20:40:00|3283.05|3280.05|3282.45|3279.45|3283.45|3280.45|3281.75|3278.75|0
1598993100000|2020-09-01 20:45:00|3282.25|3279.25|3282.75|3279.75|3282.95|3279.95|3282.05|3279.05|0
1598993400000|2020-09-01 20:50:00|3282.95|3279.95|3283.15|3280.15|3283.45|3280.45|3282.75|3279.75|0
1598993700000|2020-09-01 20:55:00|3282.95|3279.95|3282.85|3279.85|3283.45|3280.45|3282.45|3279.45|0
1598994000000|2020-09-01 21:00:00|3282.75|3279.75|3282.45|3279.45|3282.75|3279.75|3282.45|3279.45|0
1598994300000|2020-09-01 21:05:00|3282.55|3279.55|3282.65|3279.65|3282.75|3279.75|3282.55|3279.55|0
1598994600000|2020-09-01 21:10:00|3282.55|3279.55|3282.45|3279.45|3282.55|3279.55|3282.15|3279.15|0
1598994900000|2020-09-01 21:15:00|3282.35|3279.35|3282.35|3279.35|3282.65|3279.65|3282.25|3279.25|0
1598995200000|2020-09-01 21:20:00|3282.65|3279.65|3282.45|3279.45|3282.65|3279.65|3282.35|3279.35|0
1598995500000|2020-09-01 21:25:00|3282.35|3279.35|3282.35|3279.35|3282.35|3279.35|3282.25|3279.25|0
1598995800000|2020-09-01 21:30:00|3282.55|3279.55|3282.45|3279.45|3282.55|3279.55|3282.45|3279.45|0
1598996100000|2020-09-01 21:35:00|3282.35|3279.35|3282.35|3279.35|3282.55|3279.55|3282.35|3279.35|0
1598996400000|2020-09-01 21:40:00|3282.45|3279.45|3282.45|3279.45|3282.55|3279.55|3282.35|3279.35|0
1598996700000|2020-09-01 21:45:00|3282.55|3279.55|3282.55|3279.55|3282.55|3279.55|3282.25|3279.25|0
1598997000000|2020-09-01 21:50:00|3282.45|3279.45|3282.55|3279.55|3282.55|3279.55|3282.45|3279.45|0
1598997300000|2020-09-01 21:55:00|3282.65|3279.65|3282.35|3279.35|3282.65|3279.65|3282.35|3279.35|0
1598997600000|2020-09-01 22:00:00|3282.75|3279.75|3282.35|3279.35|3282.75|3279.75|3280.15|3277.15|0
1598997900000|2020-09-01 22:05:00|3282.25|3279.25|3280.95|3277.95|3282.35|3279.35|3280.95|3277.95|0
1598998200000|2020-09-01 22:10:00|3281.25|3278.25|3281.65|3278.65|3281.65|3278.65|3280.75|3277.75|0
1598998500000|2020-09-01 22:15:00|3281.45|3278.45|3281.25|3278.25|3281.45|3278.45|3280.95|3277.95|0
1598998800000|2020-09-01 22:20:00|3281.45|3278.45|3281.45|3278.45|3281.95|3278.95|3281.45|3278.45|0
1598999100000|2020-09-01 22:25:00|3281.65|3278.65|3280.95|3277.95|3281.65|3278.65|3280.85|3277.85|0
1598999400000|2020-09-01 22:30:00|3280.75|3277.75|3281.45|3278.45|3281.45|3278.45|3280.55|3277.55|0
1598999700000|2020-09-01 22:35:00|3281.25|3278.25|3281.25|3278.25|3281.45|3278.45|3281.25|3278.25|0
1599000000000|2020-09-01 22:40:00|3280.95|3277.95|3280.95|3277.95|3281.25|3278.25|3280.95|3277.95|0
1599000300000|2020-09-01 22:45:00|3281.25|3278.25|3280.95|3277.95|3281.25|3278.25|3280.55|3277.55|0
1599000600000|2020-09-01 22:50:00|3281.25|3278.25|3281.65|3278.65|3281.65|3278.65|3280.95|3277.95|0
1599000900000|2020-09-01 22:55:00|3281.45|3278.45|3281.65|3278.65|3282.35|3279.35|3281.45|3278.45|0
1599001200000|2020-09-01 23:00:00|3281.45|3278.45|3280.55|3277.55|3281.45|3278.45|3280.25|3277.25|0
1599001500000|2020-09-01 23:05:00|3280.75|3277.75|3280.95|3277.95|3281.25|3278.25|3280.75|3277.75|0
1599001800000|2020-09-01 23:10:00|3280.75|3277.75|3281.25|3278.25|3281.25|3278.25|3280.75|3277.75|0
1599002100000|2020-09-01 23:15:00|3280.95|3277.95|3282.15|3279.15|3282.15|3279.15|3280.95|3277.95|0
1599002400000|2020-09-01 23:20:00|3282.35|3279.35|3286.35|3283.35|3286.35|3283.35|3282.35|3279.35|0
1599002700000|2020-09-01 23:25:00|3286.05|3283.05|3285.65|3282.65|3286.55|3283.55|3285.15|3282.15|0
1599003000000|2020-09-01 23:30:00|3285.85|3282.85|3285.65|3282.65|3285.85|3282.85|3284.55|3281.55|0
1599003300000|2020-09-01 23:35:00|3285.95|3282.95|3285.95|3282.95|3286.35|3283.35|3285.65|3282.65|0
1599003600000|2020-09-01 23:40:00|3285.65|3282.65|3286.15|3283.15|3286.35|3283.35|3285.65|3282.65|0
1599003900000|2020-09-01 23:45:00|3285.95|3282.95|3288.25|3285.25|3288.35|3285.35|3285.65|3282.65|0
1599004200000|2020-09-01 23:50:00|3288.45|3285.45|3287.55|3284.55|3288.45|3285.45|3287.05|3284.05|0
1599004500000|2020-09-01 23:55:00|3287.75|3284.75|3289.45|3286.45|3289.45|3286.45|3287.75|3284.75|0
1598918400000|2020-09-01 00:00:00|3270.11|3267.11|3272.91|3269.91|3274.11|3271.11|3270.11|3267.11|0
1598918700000|2020-09-01 00:05:00|3273.21|3270.21|3275.71|3272.71|3276.41|3273.41|3272.91|3269.91|0
1598919000000|2020-09-01 00:10:00|3275.51|3272.51|3271.71|3268.71|3275.71|3272.71|3271.51|3268.51|0
1598919300000|2020-09-01 00:15:00|3271.51|3268.51|3276.61|3274.61|3278.61|3276.61|3271.51|3268.51|1888
1598919600000|2020-09-01 00:20:00|3277.61|3275.61|3281.61|3279.61|3283.61|3281.61|3277.61|3275.61|1200
1598919900000|2020-09-01 00:25:00|3280.61|3278.61|3282.61|3280.61|3284.11|3282.11|3280.61|3278.61|707
1598920200000|2020-09-01 00:30:00|3282.11|3280.11|3281.61|3279.61|3283.61|3281.61|3281.61|3279.61|221
1598920500000|2020-09-01 00:35:00|3281.11|3279.11|3279.61|3277.61|3281.61|3279.61|3278.61|3276.61|324
1598920800000|2020-09-01 00:40:00|3279.11|3277.11|3279.61|3277.61|3280.61|3278.61|3278.61|3276.61|394
1598921100000|2020-09-01 00:45:00|3280.11|3278.11|3281.11|3279.11|3283.11|3281.11|3279.61|3277.61|440
1598921400000|2020-09-01 00:50:00|3280.61|3278.61|3278.61|3276.61|3281.61|3279.61|3277.61|3275.61|361
1598921700000|2020-09-01 00:55:00|3278.11|3276.11|3278.61|3276.61|3278.61|3276.61|3277.61|3275.61|116
1598922000000|2020-09-01 01:00:00|3279.61|3277.61|3281.61|3279.61|3282.11|3280.11|3279.11|3277.11|859
1598922300000|2020-09-01 01:05:00|3282.61|3280.61|3280.61|3278.61|3282.61|3280.61|3280.11|3278.11|371
1598922600000|2020-09-01 01:10:00|3280.11|3278.11|3277.61|3275.61|3280.61|3278.61|3277.61|3275.61|289
1598922900000|2020-09-01 01:15:00|3278.61|3276.61|3279.61|3277.61|3279.61|3277.61|3277.61|3275.61|783
1598923200000|2020-09-01 01:20:00|3280.11|3278.11|3278.61|3276.61|3280.61|3278.61|3277.61|3275.61|683
1598923500000|2020-09-01 01:25:00|3278.11|3276.11|3279.61|3277.61|3281.61|3279.61|3278.11|3276.11|461
1598923800000|2020-09-01 01:30:00|3279.11|3277.11|3281.61|3279.61|3282.61|3280.61|3278.11|3276.11|518
1598924100000|2020-09-01 01:35:00|3282.11|3280.11|3285.61|3283.61|3285.61|3283.61|3281.61|3279.61|554
1598924400000|2020-09-01 01:40:00|3285.11|3283.11|3284.61|3282.61|3285.61|3283.61|3284.61|3282.61|271
1598924700000|2020-09-01 01:45:00|3285.11|3283.11|3286.61|3284.61|3286.61|3284.61|3284.61|3282.61|523
1598925000000|2020-09-01 01:50:00|3287.61|3285.61|3287.61|3285.61|3288.11|3286.11|3286.61|3284.61|613
1598925300000|2020-09-01 01:55:00|3287.11|3285.11|3289.61|3287.61|3290.61|3288.61|3286.61|3284.61|390
1598925600000|2020-09-01 02:00:00|3290.61|3288.61|3292.61|3290.61|3293.61|3291.61|3289.61|3287.61|707
1598925900000|2020-09-01 02:05:00|3292.11|3290.11|3291.61|3289.61|3292.61|3290.61|3291.61|3289.61|369
1598926200000|2020-09-01 02:10:00|3292.11|3290.11|3293.61|3291.61|3293.61|3291.61|3291.61|3289.61|381
1598926500000|2020-09-01 02:15:00|3292.61|3290.61|3292.61|3290.61|3293.61|3291.61|3292.61|3290.61|243
1598926800000|2020-09-01 02:20:00|3293.61|3291.61|3292.61|3290.61|3293.61|3291.61|3291.61|3289.61|254
1598927100000|2020-09-01 02:25:00|3291.61|3289.61|3290.61|3288.61|3292.61|3290.61|3290.61|3288.61|161
1598927400000|2020-09-01 02:30:00|3291.61|3289.61|3289.61|3287.61|3291.61|3289.61|3289.61|3287.61|485
1598927700000|2020-09-01 02:35:00|3289.11|3287.11|3292.61|3290.61|3292.61|3290.61|3289.11|3287.11|537
1598928000000|2020-09-01 02:40:00|3294.61|3292.61|3292.61|3290.61|3294.61|3292.61|3292.11|3290.11|708
1598928300000|2020-09-01 02:45:00|3293.61|3291.61|3291.61|3289.61|3293.61|3291.61|3291.61|3289.61|234
1598928600000|2020-09-01 02:50:00|3290.61|3288.61|3293.61|3291.61|3294.61|3292.61|3290.61|3288.61|353
1598928900000|2020-09-01 02:55:00|3293.11|3291.11|3292.61|3290.61|3293.61|3291.61|3291.61|3289.61|322
1598929200000|2020-09-01 03:00:00|3293.11|3291.11|3293.61|3291.61|3294.61|3292.61|3292.61|3290.61|226
1598929500000|2020-09-01 03:05:00|3292.61|3290.61|3289.61|3287.61|3292.61|3290.61|3289.61|3287.61|369
1598929800000|2020-09-01 03:10:00|3290.61|3288.61|3290.61|3288.61|3290.61|3288.61|3289.61|3287.61|145
1598930100000|2020-09-01 03:15:00|3289.61|3287.61|3291.61|3289.61|3291.61|3289.61|3289.61|3287.61|190
1598930400000|2020-09-01 03:20:00|3292.11|3290.11|3290.61|3288.61|3292.61|3290.61|3289.61|3287.61|124
1598930700000|2020-09-01 03:25:00|3291.11|3289.11|3291.61|3289.61|3291.61|3289.61|3290.61|3288.61|59
1598931000000|2020-09-01 03:30:00|3292.61|3290.61|3288.61|3286.61|3292.61|3290.61|3288.61|3286.61|300
1598931300000|2020-09-01 03:35:00|3289.61|3287.61|3287.61|3285.61|3289.61|3287.61|3287.61|3285.61|337
1598931600000|2020-09-01 03:40:00|3288.61|3286.61|3288.61|3286.61|3288.61|3286.61|3287.61|3285.61|51
1598931900000|2020-09-01 03:45:00|3288.11|3286.11|3288.61|3286.61|3288.61|3286.61|3287.61|3285.61|24
1598932200000|2020-09-01 03:50:00|3289.61|3287.61|3289.61|3287.61|3289.61|3287.61|3288.61|3286.61|54
1598932500000|2020-09-01 03:55:00|3288.61|3286.61|3289.61|3287.61|3289.61|3287.61|3288.61|3286.61|148
1598932800000|2020-09-01 04:00:00|3290.61|3288.61|3289.61|3287.61|3290.61|3288.61|3289.11|3287.11|113
1598933100000|2020-09-01 04:05:00|3290.11|3288.11|3289.61|3287.61|3290.61|3288.61|3289.61|3287.61|53
1598933400000|2020-09-01 04:10:00|3290.61|3288.61|3291.61|3289.61|3292.11|3290.11|3289.61|3287.61|166
1598933700000|2020-09-01 04:15:00|3292.61|3290.61|3292.61|3290.61|3292.61|3290.61|3291.61|3289.61|53
1598934000000|2020-09-01 04:20:00|3291.61|3289.61|3291.61|3289.61|3292.61|3290.61|3291.61|3289.61|141
1598934300000|2020-09-01 04:25:00|3291.11|3289.11|3290.61|3288.61|3291.11|3289.11|3290.61|3288.61|100
1598934600000|2020-09-01 04:30:00|3291.61|3289.61|3291.61|3289.61|3291.61|3289.61|3290.61|3288.61|240
1598934900000|2020-09-01 04:35:00|3290.61|3288.61|3291.61|3289.61|3291.61|3289.61|3290.61|3288.61|135
1598935200000|2020-09-01 04:40:00|3292.61|3290.61|3291.61|3289.61|3293.61|3291.61|3290.61|3288.61|308
1598935500000|2020-09-01 04:45:00|3290.61|3288.61|3290.61|3288.61|3291.61|3289.61|3290.61|3288.61|57
1598935800000|2020-09-01 04:50:00|3289.61|3287.61|3289.61|3287.61|3290.61|3288.61|3289.61|3287.61|124
1598936100000|2020-09-01 04:55:00|3290.11|3288.11|3291.61|3289.61|3291.61|3289.61|3290.11|3288.11|110
1598936400000|2020-09-01 05:00:00|3290.61|3288.61|3290.61|3288.61|3291.61|3289.61|3290.61|3288.61|282
1598936700000|2020-09-01 05:05:00|3291.61|3289.61|3290.61|3288.61|3291.61|3289.61|3290.61|3288.61|73
1598937000000|2020-09-01 05:10:00|3291.61|3289.61|3291.61|3289.61|3291.61|3289.61|3291.61|3289.61|53
1598937300000|2020-09-01 05:15:00|3290.61|3288.61|3292.61|3290.61|3292.61|3290.61|3290.61|3288.61|191
1598937600000|2020-09-01 05:20:00|3291.61|3289.61|3292.61|3290.61|3292.61|3290.61|3291.61|3289.61|48
1598937900000|2020-09-01 05:25:00|3292.11|3290.11|3293.61|3291.61|3293.61|3291.61|3292.11|3290.11|69
1598938200000|2020-09-01 05:30:00|3292.61|3290.61|3293.61|3291.61|3293.61|3291.61|3292.61|3290.61|117
1598938500000|2020-09-01 05:35:00|3294.11|3292.11|3292.61|3290.61|3294.11|3292.11|3292.61|3290.61|204
1598938800000|2020-09-01 05:40:00|3293.11|3291.11|3291.61|3289.61|3293.11|3291.11|3290.61|3288.61|347
1598939100000|2020-09-01 05:45:00|3292.61|3290.61|3294.61|3292.61|3294.61|3292.61|3292.61|3290.61|487
1598939400000|2020-09-01 05:50:00|3293.61|3291.61|3295.61|3293.61|3295.61|3293.61|3293.61|3291.61|573
1598939700000|2020-09-01 05:55:00|3294.61|3292.61|3294.61|3292.61|3295.61|3293.61|3293.61|3291.61|227
1598940000000|2020-09-01 06:00:00|3294.36|3292.86|3290.36|3288.86|3296.36|3294.86|3289.36|3287.86|2684
1598940300000|2020-09-01 06:05:00|3290.86|3289.36|3291.36|3289.86|3292.36|3290.86|3289.36|3287.86|1086
1598940600000|2020-09-01 06:10:00|3291.86|3290.36|3288.36|3286.86|3292.36|3290.86|3287.36|3285.86|1211
1598940900000|2020-09-01 06:15:00|3289.36|3287.86|3290.36|3288.86|3292.36|3290.86|3289.36|3287.86|1462
1598941200000|2020-09-01 06:20:00|3290.86|3289.36|3290.36|3288.86|3290.86|3289.36|3287.86|3286.36|1319
1598941500000|2020-09-01 06:25:00|3289.86|3288.36|3289.36|3287.86|3291.36|3289.86|3289.36|3287.86|1232
1598941800000|2020-09-01 06:30:00|3288.36|3286.86|3293.36|3291.86|3293.36|3291.86|3288.36|3286.86|912
1598942100000|2020-09-01 06:35:00|3294.36|3292.86|3296.36|3294.86|3296.36|3294.86|3294.36|3292.86|1984
1598942400000|2020-09-01 06:40:00|3295.36|3293.86|3295.36|3293.86|3296.36|3294.86|3294.36|3292.86|886
1598942700000|2020-09-01 06:45:00|3294.36|3292.86|3294.36|3292.86|3296.36|3294.86|3293.36|3291.86|1608
1598943000000|2020-09-01 06:50:00|3295.36|3293.86|3295.36|3293.86|3295.36|3293.86|3293.36|3291.86|1253
1598943300000|2020-09-01 06:55:00|3294.36|3292.86|3299.36|3297.86|3299.36|3297.86|3294.36|3292.86|2678
1598943600000|2020-09-01 07:00:00|3298.36|3296.86|3292.36|3290.86|3298.36|3296.86|3289.36|3287.86|20614
1598943900000|2020-09-01 07:05:00|3291.36|3289.86|3285.36|3283.86|3296.36|3294.86|3285.36|3283.86|14061
1598944200000|2020-09-01 07:10:00|3286.36|3284.86|3287.36|3285.86|3289.36|3287.86|3283.36|3281.86|9316
1598944500000|2020-09-01 07:15:00|3288.36|3286.86|3293.36|3291.86|3295.36|3293.86|3285.36|3283.86|7654
1598944800000|2020-09-01 07:20:00|3292.36|3290.86|3307.36|3305.86|3310.36|3308.86|3292.36|3290.86|13062
1598945100000|2020-09-01 07:25:00|3306.36|3304.86|3308.36|3306.86|3311.36|3309.86|3305.36|3303.86|8668
1598945400000|2020-09-01 07:30:00|3309.36|3307.86|3304.36|3302.86|3310.36|3308.86|3302.36|3300.86|9907
1598945700000|2020-09-01 07:35:00|3305.36|3303.86|3305.36|3303.86|3310.36|3308.86|3304.36|3302.86|6047
1598946000000|2020-09-01 07:40:00|3306.36|3304.86|3309.36|3307.86|3314.36|3312.86|3306.36|3304.86|8204
1598946300000|2020-09-01 07:45:00|3310.36|3308.86|3307.36|3305.86|3313.36|3311.86|3306.36|3304.86|4515
1598946600000|2020-09-01 07:50:00|3306.86|3305.36|3299.36|3297.86|3307.36|3305.86|3295.36|3293.86|6391
1598946900000|2020-09-01 07:55:00|3298.36|3296.86|3297.25|3295.75|3301.36|3299.86|3294.25|3292.75|6672
1598947200000|2020-09-01 08:00:00|3298.25|3296.75|3291.25|3289.75|3298.25|3296.75|3290.25|3288.75|7897
1598947500000|2020-09-01 08:05:00|3292.25|3290.75|3287.25|3285.75|3293.25|3291.75|3287.25|3285.75|5668
1598947800000|2020-09-01 08:10:00|3288.25|3286.75|3281.25|3279.75|3288.25|3286.75|3281.25|3279.75|7347
1598948100000|2020-09-01 08:15:00|3280.25|3278.75|3283.75|3282.25|3288.25|3286.75|3277.25|3275.75|9377
1598948400000|2020-09-01 08:20:00|3283.25|3281.75|3282.25|3280.75|3285.25|3283.75|3279.25|3277.75|9693
1598948700000|2020-09-01 08:25:00|3283.25|3281.75|3284.25|3282.75|3288.25|3286.75|3282.25|3280.75|6481
1598949000000|2020-09-01 08:30:00|3283.25|3281.75|3286.25|3284.75|3289.25|3287.75|3277.25|3275.75|8758
1598949300000|2020-09-01 08:35:00|3287.25|3285.75|3290.25|3288.75|3293.25|3291.75|3286.25|3284.75|6919
1598949600000|2020-09-01 08:40:00|3291.25|3289.75|3286.25|3284.75|3291.25|3289.75|3281.25|3279.75|5697
1598949900000|2020-09-01 08:45:00|3285.25|3283.75|3287.25|3285.75|3291.25|3289.75|3285.25|3283.75|3143
1598950200000|2020-09-01 08:50:00|3288.25|3286.75|3277.25|3275.75|3288.25|3286.75|3276.25|3274.75|5368
1598950500000|2020-09-01 08:55:00|3276.25|3274.75|3277.25|3275.75|3278.25|3276.75|3274.25|3272.75|4221
1598950800000|2020-09-01 09:00:00|3276.25|3274.75|3278.25|3276.75|3280.25|3278.75|3275.25|3273.75|3992
1598951100000|2020-09-01 09:05:00|3277.25|3275.75|3274.25|3272.75|3279.25|3277.75|3271.25|3269.75|7186
1598951400000|2020-09-01 09:10:00|3275.25|3273.75|3284.25|3282.75|3284.25|3282.75|3274.25|3272.75|3913
1598951700000|2020-09-01 09:15:00|3285.25|3283.75|3289.25|3287.75|3289.25|3287.75|3283.25|3281.75|2362
1598952000000|2020-09-01 09:20:00|3290.25|3288.75|3289.25|3287.75|3291.25|3289.75|3287.25|3285.75|13606
1598952300000|2020-09-01 09:25:00|3290.25|3288.75|3291.25|3289.75|3292.25|3290.75|3290.25|3288.75|4587
1598952600000|2020-09-01 09:30:00|3292.25|3290.75|3289.25|3287.75|3292.25|3290.75|3289.25|3287.75|4369
1598952900000|2020-09-01 09:35:00|3290.25|3288.75|3291.25|3289.75|3292.25|3290.75|3289.25|3287.75|8736
1598953200000|2020-09-01 09:40:00|3290.25|3288.75|3287.25|3285.75|3290.25|3288.75|3287.25|3285.75|2162
1598953500000|2020-09-01 09:45:00|3286.25|3284.75|3287.25|3285.75|3289.25|3287.75|3286.25|3284.75|9174
1598953800000|2020-09-01 09:50:00|3286.25|3284.75|3285.25|3283.75|3286.25|3284.75|3284.25|3282.75|5171
1598954100000|2020-09-01 09:55:00|3284.25|3282.75|3282.25|3280.75|3284.25|3282.75|3280.25|3278.75|3469
1598954400000|2020-09-01 10:00:00|3281.75|3280.25|3284.25|3282.75|3285.25|3283.75|3281.25|3279.75|3571
1598954700000|2020-09-01 10:05:00|3285.25|3283.75|3287.25|3285.75|3287.25|3285.75|3284.25|3282.75|982
1598955000000|2020-09-01 10:10:00|3288.25|3286.75|3286.25|3284.75|3289.25|3287.75|3285.25|3283.75|1777
1598955300000|2020-09-01 10:15:00|3287.25|3285.75|3288.25|3286.75|3288.25|3286.75|3287.25|3285.75|1866
1598955600000|2020-09-01 10:20:00|3289.25|3287.75|3290.25|3288.75|3291.25|3289.75|3286.25|3284.75|2685
1598955900000|2020-09-01 10:25:00|3291.25|3289.75|3293.25|3291.75|3294.25|3292.75|3290.25|3288.75|3546
1598956200000|2020-09-01 10:30:00|3294.25|3292.75|3295.25|3293.75|3295.25|3293.75|3293.25|3291.75|2366
1598956500000|2020-09-01 10:35:00|3296.25|3294.75|3293.25|3291.75|3296.25|3294.75|3293.25|3291.75|2259
1598956800000|2020-09-01 10:40:00|3292.75|3291.25|3294.25|3292.75|3296.25|3294.75|3292.75|3291.25|1720
1598957100000|2020-09-01 10:45:00|3293.25|3291.75|3293.25|3291.75|3295.25|3293.75|3293.25|3291.75|4027
1598957400000|2020-09-01 10:50:00|3294.25|3292.75|3295.25|3293.75|3295.25|3293.75|3293.25|3291.75|1874
1598957700000|2020-09-01 10:55:00|3296.25|3294.75|3297.25|3295.75|3298.25|3296.75|3296.25|3294.75|4648
1598958000000|2020-09-01 11:00:00|3298.25|3296.75|3296.25|3294.75|3298.25|3296.75|3296.25|3294.75|2542
1598958300000|2020-09-01 11:05:00|3297.25|3295.75|3297.25|3295.75|3298.25|3296.75|3296.25|3294.75|2021
1598958600000|2020-09-01 11:10:00|3296.25|3294.75|3295.25|3293.75|3298.25|3296.75|3295.25|3293.75|2611
1598958900000|2020-09-01 11:15:00|3295.75|3294.25|3292.25|3290.75|3296.25|3294.75|3292.25|3290.75|3200
1598959200000|2020-09-01 11:20:00|3291.25|3289.75|3291.25|3289.75|3292.25|3290.75|3290.75|3289.25|2146
1598959500000|2020-09-01 11:25:00|3290.25|3288.75|3291.25|3289.75|3291.25|3289.75|3289.25|3287.75|1723
1598959800000|2020-09-01 11:30:00|3292.25|3290.75|3289.25|3287.75|3292.25|3290.75|3288.25|3286.75|2253
1598960100000|2020-09-01 11:35:00|3288.25|3286.75|3287.25|3285.75|3289.25|3287.75|3287.25|3285.75|1793
1598960400000|2020-09-01 11:40:00|3288.13|3286.63|3287.13|3285.63|3289.13|3287.63|3286.13|3284.63|2076
1598960700000|2020-09-01 11:45:00|3288.13|3286.63|3288.13|3286.63|3289.13|3287.63|3287.13|3285.63|3133
1598961000000|2020-09-01 11:50:00|3287.13|3285.63|3286.13|3284.63|3287.13|3285.63|3286.13|3284.63|6689
1598961300000|2020-09-01 11:55:00|3285.13|3283.63|3287.13|3285.63|3288.13|3286.63|3285.13|3283.63|1913
1598961600000|2020-09-01 12:00:00|3286.13|3284.63|3287.13|3285.63|3289.13|3287.63|3286.13|3284.63|4400
1598961900000|2020-09-01 12:05:00|3288.13|3286.63|3286.13|3284.63|3288.13|3286.63|3286.13|3284.63|3701
1598962200000|2020-09-01 12:10:00|3287.13|3285.63|3284.13|3282.63|3287.13|3285.63|3284.13|3282.63|3839
1598962500000|2020-09-01 12:15:00|3283.13|3281.63|3281.13|3279.63|3283.13|3281.63|3281.13|3279.63|2379
1598962800000|2020-09-01 12:20:00|3279.13|3277.63|3280.13|3278.63|3282.13|3280.63|3279.13|3277.63|8163
1598963100000|2020-09-01 12:25:00|3279.13|3277.63|3282.13|3280.63|3283.13|3281.63|3279.13|3277.63|2994
1598963400000|2020-09-01 12:30:00|3283.13|3281.63|3282.13|3280.63|3283.13|3281.63|3281.13|3279.63|2285
1598963700000|2020-09-01 12:35:00|3283.13|3281.63|3284.13|3282.63|3285.13|3283.63|3282.13|3280.63|1417
1598964000000|2020-09-01 12:40:00|3285.13|3283.63|3284.13|3282.63|3286.13|3284.63|3283.13|3281.63|2692
1598964300000|2020-09-01 12:45:00|3283.13|3281.63|3288.13|3286.63|3288.13|3286.63|3283.13|3281.63|3094
1598964600000|2020-09-01 12:50:00|3287.13|3285.63|3283.13|3281.63|3288.13|3286.63|3283.13|3281.63|3740
1598964900000|2020-09-01 12:55:00|3284.13|3282.63|3273.13|3271.63|3284.13|3282.63|3272.13|3270.63|10310
1598965200000|2020-09-01 13:00:00|3272.13|3270.63|3263.63|3262.13|3273.13|3271.63|3257.13|3255.63|15199
1598965500000|2020-09-01 13:05:00|3263.13|3261.63|3257.13|3255.63|3263.63|3262.13|3255.13|3253.63|14674
1598965800000|2020-09-01 13:10:00|3258.13|3256.63|3258.13|3256.63|3259.13|3257.63|3252.13|3250.63|10892
1598966100000|2020-09-01 13:15:00|3257.13|3255.63|3259.13|3257.63|3259.13|3257.63|3253.13|3251.63|12483
1598966400000|2020-09-01 13:20:00|3258.13|3256.63|3258.13|3256.63|3259.13|3257.63|3253.13|3251.63|10127
1598966700000|2020-09-01 13:25:00|3257.13|3255.63|3259.13|3257.63|3259.13|3257.63|3256.13|3254.63|4020
1598967000000|2020-09-01 13:30:00|3258.63|3257.13|3249.13|3247.63|3259.13|3257.63|3246.13|3244.63|20484
1598967300000|2020-09-01 13:35:00|3248.13|3246.63|3249.13|3247.63|3250.13|3248.63|3246.13|3244.63|11290
1598967600000|2020-09-01 13:40:00|3248.13|3246.63|3251.13|3249.63|3253.13|3251.63|3245.13|3243.63|11470
1598967900000|2020-09-01 13:45:00|3252.13|3250.63|3258.13|3256.63|3258.13|3256.63|3250.13|3248.63|8671
1598968200000|2020-09-01 13:50:00|3257.13|3255.63|3256.13|3254.63|3258.13|3256.63|3253.13|3251.63|5935
1598968500000|2020-09-01 13:55:00|3255.13|3253.63|3253.13|3251.63|3256.13|3254.63|3252.13|3250.63|5675
1598968800000|2020-09-01 14:00:00|3254.13|3252.63|3263.13|3261.63|3265.13|3263.63|3254.13|3252.63|14682
1598969100000|2020-09-01 14:05:00|3264.13|3262.63|3261.13|3259.63|3267.13|3265.63|3261.13|3259.63|7629
1598969400000|2020-09-01 14:10:00|3261.22|3259.72|3261.22|3259.72|3267.22|3265.72|3260.22|3258.72|8781
1598969700000|2020-09-01 14:15:00|3261.72|3260.22|3269.22|3267.72|3269.22|3267.72|3259.22|3257.72|12036
1598970000000|2020-09-01 14:20:00|3268.22|3266.72|3279.22|3277.72|3280.22|3278.72|3268.22|3266.72|15143
1598970300000|2020-09-01 14:25:00|3278.22|3276.72|3284.22|3282.72|3285.22|3283.72|3278.22|3276.72|12557
1598970600000|2020-09-01 14:30:00|3284.72|3283.22|3282.22|3280.72|3285.22|3283.72|3281.22|3279.72|9323
1598970900000|2020-09-01 14:35:00|3281.22|3279.72|3282.22|3280.72|3283.22|3281.72|3278.22|3276.72|10803
1598971200000|2020-09-01 14:40:00|3283.22|3281.72|3279.22|3277.72|3284.22|3282.72|3278.22|3276.72|7097
1598971500000|2020-09-01 14:45:00|3278.22|3276.72|3279.22|3277.72|3285.22|3283.72|3278.22|3276.72|7803
1598971800000|2020-09-01 14:50:00|3278.22|3276.72|3278.22|3276.72|3285.22|3283.72|3278.22|3276.72|8244
1598972100000|2020-09-01 14:55:00|3279.22|3277.72|3276.22|3274.72|3281.22|3279.72|3276.22|3274.72|7432
1598972400000|2020-09-01 15:00:00|3277.22|3275.72|3277.22|3275.72|3278.22|3276.72|3275.22|3273.72|12290
1598972700000|2020-09-01 15:05:00|3278.22|3276.72|3275.22|3273.72|3278.22|3276.72|3274.22|3272.72|6406
1598973000000|2020-09-01 15:10:00|3276.22|3274.72|3276.22|3274.72|3278.22|3276.72|3275.22|3273.72|5101
1598973300000|2020-09-01 15:15:00|3277.22|3275.72|3278.22|3276.72|3281.22|3279.72|3276.22|3274.72|5361
1598973600000|2020-09-01 15:20:00|3277.22|3275.72|3275.22|3273.72|3278.22|3276.72|3273.22|3271.72|7778
1598973900000|2020-09-01 15:25:00|3276.22|3274.72|3274.22|3272.72|3277.22|3275.72|3274.22|3272.72|13941
1598974200000|2020-09-01 15:30:00|3273.6|3272.1|3276.6|3275.1|3276.6|3275.1|3273.6|3272.1|28156
1598974500000|2020-09-01 15:35:00|3277.6|3276.1|3276.6|3275.1|3278.6|3277.1|3274.6|3273.1|19079
1598974800000|2020-09-01 15:40:00|3277.6|3276.1|3275.6|3274.1|3277.6|3276.1|3272.6|3271.1|6634
1598975100000|2020-09-01 15:45:00|3274.6|3273.1|3275.6|3274.1|3276.6|3275.1|3273.6|3272.1|4660
1598975400000|2020-09-01 15:50:00|3274.6|3273.1|3274.6|3273.1|3276.6|3275.1|3273.6|3272.1|3143
1598975700000|2020-09-01 15:55:00|3273.6|3272.1|3272.6|3271.1|3275.6|3274.1|3272.6|3271.1|3676
1598976000000|2020-09-01 16:00:00|3273.6|3272.1|3272.6|3271.1|3274.6|3273.1|3272.6|3271.1|4929
1598976300000|2020-09-01 16:05:00|3273.6|3272.1|3274.6|3273.1|3275.6|3274.1|3273.6|3272.1|1558
1598976600000|2020-09-01 16:10:00|3273.6|3272.1|3275.6|3274.1|3276.6|3275.1|3273.6|3272.1|1479
1598976900000|2020-09-01 16:15:00|3274.6|3273.1|3274.6|3273.1|3275.6|3274.1|3273.6|3272.1|1968
1598977200000|2020-09-01 16:20:00|3275.6|3274.1|3273.6|3272.1|3275.6|3274.1|3273.6|3272.1|1999
1598977500000|2020-09-01 16:25:00|3272.6|3271.1|3273.6|3272.1|3273.6|3272.1|3272.6|3271.1|1401
1598977800000|2020-09-01 16:30:00|3272.6|3271.1|3274.6|3273.1|3274.6|3273.1|3272.6|3271.1|1262
1598978100000|2020-09-01 16:35:00|3273.6|3272.1|3272.6|3271.1|3274.6|3273.1|3272.6|3271.1|2296
1598978400000|2020-09-01 16:40:00|3271.6|3270.1|3272.6|3271.1|3272.6|3271.1|3270.6|3269.1|1647
1598978700000|2020-09-01 16:45:00|3273.6|3272.1|3271.6|3270.1|3273.6|3272.1|3271.6|3270.1|1718
1598979000000|2020-09-01 16:50:00|3272.6|3271.1|3272.6|3271.1|3273.6|3272.1|3271.6|3270.1|998
1598979300000|2020-09-01 16:55:00|3273.6|3272.1|3273.6|3272.1|3273.6|3272.1|3273.6|3272.1|524
1598979600000|2020-09-01 17:00:00|3272.6|3271.1|3272.6|3271.1|3273.6|3272.1|3272.6|3271.1|1549
1598979900000|2020-09-01 17:05:00|3271.6|3270.1|3272.6|3271.1|3272.6|3271.1|3271.6|3270.1|1140
1598980200000|2020-09-01 17:10:00|3271.6|3270.1|3270.6|3269.1|3271.6|3270.1|3270.6|3269.1|1426
1598980500000|2020-09-01 17:15:00|3271.6|3270.1|3269.6|3268.1|3271.6|3270.1|3269.6|3268.1|850
1598980800000|2020-09-01 17:20:00|3268.6|3267.1|3268.6|3267.1|3269.6|3268.1|3267.6|3266.1|4348
1598981100000|2020-09-01 17:25:00|3269.6|3268.1|3268.6|3267.1|3270.6|3269.1|3268.6|3267.1|1094
1598981400000|2020-09-01 17:30:00|3269.6|3268.1|3267.6|3266.1|3269.6|3268.1|3267.6|3266.1|1135
1598981700000|2020-09-01 17:35:00|3268.6|3267.1|3271.6|3270.1|3271.6|3270.1|3268.6|3267.1|995
1598982000000|2020-09-01 17:40:00|3271.1|3269.6|3271.6|3270.1|3272.6|3271.1|3270.6|3269.1|988
1598982300000|2020-09-01 17:45:00|3270.6|3269.1|3272.6|3271.1|3272.6|3271.1|3270.6|3269.1|1692
1598982600000|2020-09-01 17:50:00|3271.6|3270.1|3269.6|3268.1|3271.6|3270.1|3268.6|3267.1|2326
1598982900000|2020-09-01 17:55:00|3270.1|3268.6|3269.6|3268.1|3270.6|3269.1|3269.6|3268.1|453
1598983200000|2020-09-01 18:00:00|3268.6|3267.1|3268.6|3267.1|3269.6|3268.1|3268.6|3267.1|806
1598983500000|2020-09-01 18:05:00|3269.6|3268.1|3269.6|3268.1|3269.6|3268.1|3269.6|3268.1|86
1598983800000|2020-09-01 18:10:00|3268.6|3267.1|3269.6|3268.1|3270.6|3269.1|3268.6|3267.1|1874
1598984100000|2020-09-01 18:15:00|3270.6|3269.1|3269.6|3268.1|3270.6|3269.1|3268.6|3267.1|1231
1598984400000|2020-09-01 18:20:00|3270.6|3269.1|3270.6|3269.1|3270.6|3269.1|3270.6|3269.1|1407
1598984700000|2020-09-01 18:25:00|3269.6|3268.1|3270.6|3269.1|3271.6|3270.1|3269.6|3268.1|918
1598985000000|2020-09-01 18:30:00|3271.6|3270.1|3271.6|3270.1|3272.6|3271.1|3270.6|3269.1|1467
1598985300000|2020-09-01 18:35:00|3270.6|3269.1|3272.6|3271.1|3272.6|3271.1|3270.6|3269.1|2117
1598985600000|2020-09-01 18:40:00|3273.1|3271.6|3272.6|3271.1|3273.6|3272.1|3272.6|3271.1|391
1598985900000|2020-09-01 18:45:00|3271.6|3270.1|3271.6|3270.1|3272.6|3271.1|3269.6|3268.1|1475
1598986200000|2020-09-01 18:50:00|3270.6|3269.1|3272.6|3271.1|3272.6|3271.1|3270.6|3269.1|937
1598986500000|2020-09-01 18:55:00|3271.6|3270.1|3272.6|3271.1|3273.6|3272.1|3271.6|3270.1|995
1598986800000|2020-09-01 19:00:00|3273.6|3272.1|3271.6|3270.1|3273.6|3272.1|3271.6|3270.1|865
1598987100000|2020-09-01 19:05:00|3272.6|3271.1|3273.6|3272.1|3274.6|3273.1|3271.6|3270.1|859
1598987400000|2020-09-01 19:10:00|3272.6|3271.1|3268.6|3267.1|3272.6|3271.1|3268.6|3267.1|2008
1598987700000|2020-09-01 19:15:00|3269.6|3268.1|3271.6|3270.1|3271.6|3270.1|3269.6|3268.1|1169
1598988000000|2020-09-01 19:20:00|3270.6|3269.1|3273.6|3272.1|3273.6|3272.1|3270.6|3269.1|829
1598988300000|2020-09-01 19:25:00|3274.6|3273.1|3270.6|3269.1|3274.6|3273.1|3269.6|3268.1|1410
1598988600000|2020-09-01 19:30:00|3269.6|3268.1|3270.6|3269.1|3272.1|3270.6|3269.6|3268.1|1921
1598988900000|2020-09-01 19:35:00|3271.6|3270.1|3271.6|3270.1|3271.6|3270.1|3270.6|3269.1|910
1598989200000|2020-09-01 19:40:00|3270.6|3269.1|3274.6|3273.1|3274.6|3273.1|3270.6|3269.1|3314
1598989500000|2020-09-01 19:45:00|3273.6|3272.1|3271.6|3270.1|3274.6|3273.1|3271.6|3270.1|1771
1598989800000|2020-09-01 19:50:00|3270.6|3269.1|3272.6|3271.1|3273.6|3272.1|3269.6|3268.1|2358
1598990100000|2020-09-01 19:55:00|3271.6|3270.1|3279.6|3278.1|3279.6|3278.1|3271.6|3270.1|4513
1598990400000|2020-09-01 20:00:00|3280.15|3277.15|3279.65|3276.65|3281.75|3278.75|3278.95|3275.95|133
1598990700000|2020-09-01 20:05:00|3279.85|3276.85|3279.45|3276.45|3281.05|3278.05|3279.15|3276.15|0
1598991000000|2020-09-01 20:10:00|3279.65|3276.65|3281.35|3278.35|3281.95|3278.95|3279.15|3276.15|0
1598991300000|2020-09-01 20:15:00|3281.45|3278.45|3281.05|3278.05|3281.45|3278.45|3280.85|3277.85|0
1598991600000|2020-09-01 20:20:00|3281.15|3278.15|3281.05|3278.05|3281.45|3278.45|3281.05|3278.05|0
1598991900000|2020-09-01 20:25:00|3280.95|3277.95|3281.05|3278.05|3281.15|3278.15|3280.85|3277.85|0
1598992200000|2020-09-01 20:30:00|3281.65|3278.65|3283.95|3280.95|3284.45|3281.45|3280.25|3277.25|0
1598992500000|2020-09-01 20:35:00|3284.15|3281.15|3282.75|3279.75|3284.15|3281.15|3282.75|3279.75|0
1598992800000|2020-09-01 20:40:00|3283.05|3280.05|3282.45|3279.45|3283.45|3280.45|3281.75|3278.75|0
1598993100000|2020-09-01 20:45:00|3282.25|3279.25|3282.75|3279.75|3282.95|3279.95|3282.05|3279.05|0
1598993400000|2020-09-01 20:50:00|3282.95|3279.95|3283.15|3280.15|3283.45|3280.45|3282.75|3279.75|0
1598993700000|2020-09-01 20:55:00|3282.95|3279.95|3282.85|3279.85|3283.45|3280.45|3282.45|3279.45|0
1598994000000|2020-09-01 21:00:00|3282.75|3279.75|3282.45|3279.45|3282.75|3279.75|3282.45|3279.45|0
1598994300000|2020-09-01 21:05:00|3282.55|3279.55|3282.65|3279.65|3282.75|3279.75|3282.55|3279.55|0
1598994600000|2020-09-01 21:10:00|3282.55|3279.55|3282.45|3279.45|3282.55|3279.55|3282.15|3279.15|0
1598994900000|2020-09-01 21:15:00|3282.35|3279.35|3282.35|3279.35|3282.65|3279.65|3282.25|3279.25|0
1598995200000|2020-09-01 21:20:00|3282.65|3279.65|3282.45|3279.45|3282.65|3279.65|3282.35|3279.35|0
1598995500000|2020-09-01 21:25:00|3282.35|3279.35|3282.35|3279.35|3282.35|3279.35|3282.25|3279.25|0
1598995800000|2020-09-01 21:30:00|3282.55|3279.55|3282.45|3279.45|3282.55|3279.55|3282.45|3279.45|0
1598996100000|2020-09-01 21:35:00|3282.35|3279.35|3282.35|3279.35|3282.55|3279.55|3282.35|3279.35|0
1598996400000|2020-09-01 21:40:00|3282.45|3279.45|3282.45|3279.45|3282.55|3279.55|3282.35|3279.35|0
1598996700000|2020-09-01 21:45:00|3282.55|3279.55|3282.55|3279.55|3282.55|3279.55|3282.25|3279.25|0
1598997000000|2020-09-01 21:50:00|3282.45|3279.45|3282.55|3279.55|3282.55|3279.55|3282.45|3279.45|0
1598997300000|2020-09-01 21:55:00|3282.65|3279.65|3282.35|3279.35|3282.65|3279.65|3282.35|3279.35|0
1598997600000|2020-09-01 22:00:00|3282.75|3279.75|3282.35|3279.35|3282.75|3279.75|3280.15|3277.15|0
1598997900000|2020-09-01 22:05:00|3282.25|3279.25|3280.95|3277.95|3282.35|3279.35|3280.95|3277.95|0
1598998200000|2020-09-01 22:10:00|3281.25|3278.25|3281.65|3278.65|3281.65|3278.65|3280.75|3277.75|0
1598998500000|2020-09-01 22:15:00|3281.45|3278.45|3281.25|3278.25|3281.45|3278.45|3280.95|3277.95|0
1598998800000|2020-09-01 22:20:00|3281.45|3278.45|3281.45|3278.45|3281.95|3278.95|3281.45|3278.45|0
1598999100000|2020-09-01 22:25:00|3281.65|3278.65|3280.95|3277.95|3281.65|3278.65|3280.85|3277.85|0
1598999400000|2020-09-01 22:30:00|3280.75|3277.75|3281.45|3278.45|3281.45|3278.45|3280.55|3277.55|0
1598999700000|2020-09-01 22:35:00|3281.25|3278.25|3281.25|3278.25|3281.45|3278.45|3281.25|3278.25|0
1599000000000|2020-09-01 22:40:00|3280.95|3277.95|3280.95|3277.95|3281.25|3278.25|3280.95|3277.95|0
1599000300000|2020-09-01 22:45:00|3281.25|3278.25|3280.95|3277.95|3281.25|3278.25|3280.55|3277.55|0
1599000600000|2020-09-01 22:50:00|3281.25|3278.25|3281.65|3278.65|3281.65|3278.65|3280.95|3277.95|0
1599000900000|2020-09-01 22:55:00|3281.45|3278.45|3281.65|3278.65|3282.35|3279.35|3281.45|3278.45|0
1599001200000|2020-09-01 23:00:00|3281.45|3278.45|3280.55|3277.55|3281.45|3278.45|3280.25|3277.25|0
1599001500000|2020-09-01 23:05:00|3280.75|3277.75|3280.95|3277.95|3281.25|3278.25|3280.75|3277.75|0
1599001800000|2020-09-01 23:10:00|3280.75|3277.75|3281.25|3278.25|3281.25|3278.25|3280.75|3277.75|0
1599002100000|2020-09-01 23:15:00|3280.95|3277.95|3282.15|3279.15|3282.15|3279.15|3280.95|3277.95|0
1599002400000|2020-09-01 23:20:00|3282.35|3279.35|3286.35|3283.35|3286.35|3283.35|3282.35|3279.35|0
1599002700000|2020-09-01 23:25:00|3286.05|3283.05|3285.65|3282.65|3286.55|3283.55|3285.15|3282.15|0
1599003000000|2020-09-01 23:30:00|3285.85|3282.85|3285.65|3282.65|3285.85|3282.85|3284.55|3281.55|0
1599003300000|2020-09-01 23:35:00|3285.95|3282.95|3285.95|3282.95|3286.35|3283.35|3285.65|3282.65|0
1599003600000|2020-09-01 23:40:00|3285.65|3282.65|3286.15|3283.15|3286.35|3283.35|3285.65|3282.65|0
1599003900000|2020-09-01 23:45:00|3285.95|3282.95|3288.25|3285.25|3288.35|3285.35|3285.65|3282.65|0
1599004200000|2020-09-01 23:50:00|3288.45|3285.45|3287.55|3284.55|3288.45|3285.45|3287.05|3284.05|0
1599004500000|2020-09-01 23:55:00|3287.75|3284.75|3289.45|3286.45|3289.45|3286.45|3287.75|3284.75|0
1599004800000|2020-09-02 00:00:00|3289.15|3286.15|3288.95|3285.95|3289.45|3286.45|3287.55|3284.55|0
1599005100000|2020-09-02 00:05:00|3288.75|3285.75|3290.15|3287.15|3290.15|3287.15|3287.75|3284.75|0
1599005400000|2020-09-02 00:10:00|3290.25|3287.25|3290.15|3287.15|3291.25|3288.25|3289.65|3286.65|0
1599005700000|2020-09-02 00:15:00|3289.85|3286.85|3290.85|3288.85|3292.85|3290.85|3288.85|3286.85|1005
1599006000000|2020-09-02 00:20:00|3290.35|3288.35|3292.85|3290.85|3292.85|3290.85|3289.85|3287.85|246
1599006300000|2020-09-02 00:25:00|3291.85|3289.85|3292.85|3290.85|3292.85|3290.85|3290.85|3288.85|326
1599006600000|2020-09-02 00:30:00|3293.85|3291.85|3291.35|3289.35|3293.85|3291.85|3290.85|3288.85|331
1599006900000|2020-09-02 00:35:00|3290.85|3288.85|3292.85|3290.85|3292.85|3290.85|3290.85|3288.85|147
1599007200000|2020-09-02 00:40:00|3293.85|3291.85|3294.85|3292.85|3295.85|3293.85|3293.35|3291.35|268
1599007500000|2020-09-02 00:45:00|3295.35|3293.35|3294.85|3292.85|3296.85|3294.85|3293.85|3291.85|393
1599007800000|2020-09-02 00:50:00|3295.35|3293.35|3293.85|3291.85|3295.85|3293.85|3293.35|3291.35|214
1599008100000|2020-09-02 00:55:00|3293.35|3291.35|3294.85|3292.85|3295.85|3293.85|3292.85|3290.85|713
1599008400000|2020-09-02 01:00:00|3295.85|3293.85|3294.85|3292.85|3295.85|3293.85|3293.85|3291.85|404
1599008700000|2020-09-02 01:05:00|3294.35|3292.35|3293.85|3291.85|3294.35|3292.35|3292.35|3290.35|65
1599009000000|2020-09-02 01:10:00|3292.85|3290.85|3292.85|3290.85|3293.85|3291.85|3291.85|3289.85|134
1599009300000|2020-09-02 01:15:00|3291.85|3289.85|3291.85|3289.85|3292.85|3290.85|3289.85|3287.85|578
1599009600000|2020-09-02 01:20:00|3292.35|3290.35|3290.85|3288.85|3292.85|3290.85|3290.85|3288.85|90
1599009900000|2020-09-02 01:25:00|3290.35|3288.35|3290.35|3288.35|3290.85|3288.85|3290.35|3288.35|70
1599010200000|2020-09-02 01:30:00|3290.85|3288.85|3288.85|3286.85|3290.85|3288.85|3288.85|3286.85|393
1599010500000|2020-09-02 01:35:00|3289.35|3287.35|3288.85|3286.85|3289.35|3287.35|3287.85|3285.85|116
1599010800000|2020-09-02 01:40:00|3287.85|3285.85|3289.35|3287.35|3289.35|3287.35|3287.85|3285.85|243
1599011100000|2020-09-02 01:45:00|3289.85|3287.85|3289.85|3287.85|3289.85|3287.85|3288.35|3286.35|42
1599011400000|2020-09-02 01:50:00|3288.85|3286.85|3288.85|3286.85|3289.85|3287.85|3287.85|3285.85|344
1599011700000|2020-09-02 01:55:00|3287.85|3285.85|3285.85|3283.85|3288.85|3286.85|3285.85|3283.85|207
1599012000000|2020-09-02 02:00:00|3285.35|3283.35|3285.35|3283.35|3285.85|3283.85|3283.85|3281.85|454
1599012300000|2020-09-02 02:05:00|3284.85|3282.85|3284.85|3282.85|3285.85|3283.85|3283.85|3281.85|111
1599012600000|2020-09-02 02:10:00|3285.35|3283.35|3287.85|3285.85|3287.85|3285.85|3284.85|3282.85|268
1599012900000|2020-09-02 02:15:00|3288.85|3286.85|3286.85|3284.85|3288.85|3286.85|3286.85|3284.85|79
1599013200000|2020-09-02 02:20:00|3287.85|3285.85|3289.85|3287.85|3289.85|3287.85|3287.85|3285.85|75
1599013500000|2020-09-02 02:25:00|3289.35|3287.35|3288.85|3286.85|3289.85|3287.85|3287.85|3285.85|203
1599013800000|2020-09-02 02:30:00|3288.35|3286.35|3287.85|3285.85|3288.85|3286.85|3286.85|3284.85|91
1599014100000|2020-09-02 02:35:00|3288.35|3286.35|3287.85|3285.85|3288.85|3286.85|3287.35|3285.35|125
1599014400000|2020-09-02 02:40:00|3288.35|3286.35|3285.85|3283.85|3288.85|3286.85|3285.85|3283.85|173
1599014700000|2020-09-02 02:45:00|3284.85|3282.85|3284.85|3282.85|3285.85|3283.85|3284.85|3282.85|246
1599015000000|2020-09-02 02:50:00|3285.35|3283.35|3284.85|3282.85|3285.85|3283.85|3283.85|3281.85|92
1599015300000|2020-09-02 02:55:00|3285.85|3283.85|3284.85|3282.85|3285.85|3283.85|3284.85|3282.85|151
1599015600000|2020-09-02 03:00:00|3285.35|3283.35|3286.85|3284.85|3287.85|3285.85|3284.85|3282.85|187
1599015900000|2020-09-02 03:05:00|3287.35|3285.35|3287.85|3285.85|3287.85|3285.85|3285.35|3283.35|150
1599016200000|2020-09-02 03:10:00|3288.35|3286.35|3288.85|3286.85|3288.85|3286.85|3287.85|3285.85|118
1599016500000|2020-09-02 03:15:00|3287.85|3285.85|3287.85|3285.85|3288.85|3286.85|3286.85|3284.85|84
1599016800000|2020-09-02 03:20:00|3287.35|3285.35|3287.85|3285.85|3288.35|3286.35|3286.85|3284.85|62
1599017100000|2020-09-02 03:25:00|3288.85|3286.85|3288.85|3286.85|3289.85|3287.85|3288.85|3286.85|108
1599017400000|2020-09-02 03:30:00|3289.85|3287.85|3288.85|3286.85|3289.85|3287.85|3287.85|3285.85|39
1599017700000|2020-09-02 03:35:00|3288.35|3286.35|3288.85|3286.85|3288.85|3286.85|3287.85|3285.85|51
1599018000000|2020-09-02 03:40:00|3288.35|3286.35|3288.85|3286.85|3288.85|3286.85|3287.85|3285.85|65
1599018300000|2020-09-02 03:45:00|3289.35|3287.35|3288.85|3286.85|3289.85|3287.85|3288.35|3286.35|51
1599018600000|2020-09-02 03:50:00|3289.85|3287.85|3288.85|3286.85|3289.85|3287.85|3288.35|3286.35|75
1599018900000|2020-09-02 03:55:00|3289.85|3287.85|3291.85|3289.85|3291.85|3289.85|3289.85|3287.85|198
1599019200000|2020-09-02 04:00:00|3290.85|3288.85|3291.85|3289.85|3291.85|3289.85|3290.85|3288.85|173
1599019500000|2020-09-02 04:05:00|3292.35|3290.35|3291.85|3289.85|3292.35|3290.35|3291.85|3289.85|19
1599019800000|2020-09-02 04:10:00|3291.35|3289.35|3290.85|3288.85|3291.35|3289.35|3290.85|3288.85|19
1599020100000|2020-09-02 04:15:00|3291.85|3289.85|3291.85|3289.85|3291.85|3289.85|3291.85|3289.85|20
1599020400000|2020-09-02 04:20:00|3290.85|3288.85|3292.85|3290.85|3292.85|3290.85|3290.85|3288.85|71
1599020700000|2020-09-02 04:25:00|3293.85|3291.85|3292.85|3290.85|3293.85|3291.85|3291.85|3289.85|115
1599021000000|2020-09-02 04:30:00|3291.85|3289.85|3291.85|3289.85|3291.85|3289.85|3291.85|3289.85|20
1599021300000|2020-09-02 04:35:00|3292.35|3290.35|3291.85|3289.85|3292.85|3290.85|3291.85|3289.85|54
1599021600000|2020-09-02 04:40:00|3292.35|3290.35|3292.85|3290.85|3293.85|3291.85|3292.35|3290.35|66
1599021900000|2020-09-02 04:45:00|3291.85|3289.85|3291.85|3289.85|3291.85|3289.85|3291.85|3289.85|67
1599022200000|2020-09-02 04:50:00|3292.85|3290.85|3291.85|3289.85|3292.85|3290.85|3291.85|3289.85|47
1599022500000|2020-09-02 04:55:00|3290.85|3288.85|3289.85|3287.85|3290.85|3288.85|3289.85|3287.85|183
1599022800000|2020-09-02 05:00:00|3290.85|3288.85|3287.85|3285.85|3290.85|3288.85|3287.85|3285.85|232
1599023100000|2020-09-02 05:05:00|3287.35|3285.35|3288.85|3286.85|3288.85|3286.85|3286.85|3284.85|152
1599023400000|2020-09-02 05:10:00|3288.35|3286.35|3288.85|3286.85|3288.85|3286.85|3287.85|3285.85|139
1599023700000|2020-09-02 05:15:00|3289.85|3287.85|3290.85|3288.85|3290.85|3288.85|3289.85|3287.85|197
1599024000000|2020-09-02 05:20:00|3289.85|3287.85|3290.35|3288.35|3290.85|3288.85|3289.85|3287.85|122
1599024300000|2020-09-02 05:25:00|3290.85|3288.85|3292.85|3290.85|3292.85|3290.85|3290.85|3288.85|307
1599024600000|2020-09-02 05:30:00|3293.85|3291.85|3295.85|3293.85|3295.85|3293.85|3293.85|3291.85|471
1599024900000|2020-09-02 05:35:00|3295.35|3293.35|3295.85|3293.85|3295.85|3293.85|3293.85|3291.85|210
1599025200000|2020-09-02 05:40:00|3295.35|3293.35|3295.85|3293.85|3297.85|3295.85|3294.85|3292.85|448
1599025500000|2020-09-02 05:45:00|3296.85|3294.85|3296.85|3294.85|3296.85|3294.85|3295.85|3293.85|531
1599025800000|2020-09-02 05:50:00|3296.35|3294.35|3296.85|3294.85|3297.85|3295.85|3294.85|3292.85|1454
1599026100000|2020-09-02 05:55:00|3297.85|3295.85|3292.85|3290.85|3297.85|3295.85|3291.85|3289.85|2544
1599026400000|2020-09-02 06:00:00|3292.6|3291.1|3298.6|3297.1|3299.6|3298.1|3292.6|3291.1|2142
1599026700000|2020-09-02 06:05:00|3299.6|3298.1|3298.6|3297.1|3300.6|3299.1|3297.6|3296.1|1653
1599027000000|2020-09-02 06:10:00|3299.6|3298.1|3299.6|3298.1|3300.6|3299.1|3297.6|3296.1|1473
1599027300000|2020-09-02 06:15:00|3299.1|3297.6|3294.6|3293.1|3299.6|3298.1|3294.6|3293.1|1111
1599027600000|2020-09-02 06:20:00|3294.1|3292.6|3293.6|3292.1|3294.6|3293.1|3291.6|3290.1|584
1599027900000|2020-09-02 06:25:00|3292.6|3291.1|3292.6|3291.1|3293.6|3292.1|3290.6|3289.1|897
1599028200000|2020-09-02 06:30:00|3293.1|3291.6|3292.6|3291.1|3293.6|3292.1|3290.6|3289.1|792
1599028500000|2020-09-02 06:35:00|3291.6|3290.1|3291.6|3290.1|3292.6|3291.1|3291.6|3290.1|1839
1599028800000|2020-09-02 06:40:00|3292.1|3290.6|3293.6|3292.1|3294.6|3293.1|3291.6|3290.1|1037
1599029100000|2020-09-02 06:45:00|3294.6|3293.1|3295.6|3294.1|3297.6|3296.1|3294.6|3293.1|1246
1599029400000|2020-09-02 06:50:00|3295.1|3293.6|3292.6|3291.1|3295.6|3294.1|3291.6|3290.1|1132
1599029700000|2020-09-02 06:55:00|3293.6|3292.1|3295.6|3294.1|3296.6|3295.1|3293.6|3292.1|3158
1599030000000|2020-09-02 07:00:00|3296.6|3295.1|3301.6|3300.1|3301.6|3300.1|3292.6|3291.1|23881
1599030300000|2020-09-02 07:05:00|3302.6|3301.1|3307.6|3306.1|3309.6|3308.1|3299.6|3298.1|14619
1599030600000|2020-09-02 07:10:00|3308.6|3307.1|3311.6|3310.1|3314.6|3313.1|3307.6|3306.1|12865
1599030900000|2020-09-02 07:15:00|3312.6|3311.1|3308.6|3307.1|3318.6|3317.1|3308.6|3307.1|13535
1599031200000|2020-09-02 07:20:00|3309.6|3308.1|3315.6|3314.1|3320.6|3319.1|3309.6|3308.1|11792
1599031500000|2020-09-02 07:25:00|3316.6|3315.1|3315.6|3314.1|3318.6|3317.1|3313.6|3312.1|6869
1599031800000|2020-09-02 07:30:00|3316.6|3315.1|3318.6|3317.1|3325.6|3324.1|3316.6|3315.1|17807
1599032100000|2020-09-02 07:35:00|3319.6|3318.1|3316.6|3315.1|3322.6|3321.1|3315.6|3314.1|6319
1599032400000|2020-09-02 07:40:00|3316.54|3315.04|3322.54|3321.04|3324.54|3323.04|3316.54|3315.04|6467
1599032700000|2020-09-02 07:45:00|3323.54|3322.04|3316.54|3315.04|3323.54|3322.04|3314.54|3313.04|12249
1599033000000|2020-09-02 07:50:00|3315.54|3314.04|3320.04|3318.54|3323.54|3322.04|3315.54|3314.04|7259
1599033300000|2020-09-02 07:55:00|3320.54|3319.04|3320.54|3319.04|3324.54|3323.04|3320.54|3319.04|4856
1599033600000|2020-09-02 08:00:00|3321.54|3320.04|3320.54|3319.04|3323.54|3322.04|3319.54|3318.04|9900
1599033900000|2020-09-02 08:05:00|3321.54|3320.04|3324.54|3323.04|3329.54|3328.04|3321.54|3320.04|8796
1599034200000|2020-09-02 08:10:00|3325.54|3324.04|3326.54|3325.04|3328.54|3327.04|3325.54|3324.04|10388
1599034500000|2020-09-02 08:15:00|3327.54|3326.04|3331.54|3330.04|3332.54|3331.04|3326.54|3325.04|5762
1599034800000|2020-09-02 08:20:00|3332.54|3331.04|3335.54|3334.04|3336.54|3335.04|3331.54|3330.04|8855
1599035100000|2020-09-02 08:25:00|3334.54|3333.04|3332.54|3331.04|3335.54|3334.04|3332.54|3331.04|5114
1599035400000|2020-09-02 08:30:00|3333.54|3332.04|3338.54|3337.04|3338.54|3337.04|3331.54|3330.04|9458
1599035700000|2020-09-02 08:35:00|3339.54|3338.04|3340.54|3339.04|3343.54|3342.04|3338.54|3337.04|15586
1599036000000|2020-09-02 08:40:00|3341.54|3340.04|3345.54|3344.04|3346.54|3345.04|3341.54|3340.04|9688
1599036300000|2020-09-02 08:45:00|3346.54|3345.04|3345.54|3344.04|3352.54|3351.04|3344.54|3343.04|19800
1599036600000|2020-09-02 08:50:00|3346.54|3345.04|3349.54|3348.04|3350.54|3349.04|3345.54|3344.04|7041
1599036900000|2020-09-02 08:55:00|3350.54|3349.04|3350.54|3349.04|3351.54|3350.04|3346.54|3345.04|9196
1599037200000|2020-09-02 09:00:00|3350.04|3348.54|3347.54|3346.04|3352.54|3351.04|3347.04|3345.54|6715
1599037500000|2020-09-02 09:05:00|3348.54|3347.04|3350.54|3349.04|3351.54|3350.04|3347.54|3346.04|5025
1599037800000|2020-09-02 09:10:00|3351.54|3350.04|3352.54|3351.04|3355.54|3354.04|3350.54|3349.04|13019
1599038100000|2020-09-02 09:15:00|3353.54|3352.04|3356.54|3355.04|3357.54|3356.04|3352.54|3351.04|8259
1599038400000|2020-09-02 09:20:00|3355.54|3354.04|3358.54|3357.04|3359.54|3358.04|3355.54|3354.04|9473
1599038700000|2020-09-02 09:25:00|3359.54|3358.04|3355.54|3354.04|3359.54|3358.04|3355.54|3354.04|7661
1599039000000|2020-09-02 09:30:00|3356.54|3355.04|3354.54|3353.04|3357.54|3356.04|3353.54|3352.04|8570
1599039300000|2020-09-02 09:35:00|3353.54|3352.04|3354.54|3353.04|3355.54|3354.04|3352.54|3351.04|9230
1599039600000|2020-09-02 09:40:00|3355.54|3354.04|3347.54|3346.04|3355.54|3354.04|3347.54|3346.04|8505
1599039900000|2020-09-02 09:45:00|3347.04|3345.54|3348.54|3347.04|3349.54|3348.04|3346.54|3345.04|5951
1599040200000|2020-09-02 09:50:00|3349.54|3348.04|3352.54|3351.04|3352.54|3351.04|3349.54|3348.04|6471
1599040500000|2020-09-02 09:55:00|3353.54|3352.04|3355.54|3354.04|3356.54|3355.04|3353.54|3352.04|5613
1599040800000|2020-09-02 10:00:00|3356.04|3354.54|3355.54|3354.04|3356.54|3355.04|3355.54|3354.04|5132
1599041100000|2020-09-02 10:05:00|3356.54|3355.04|3356.54|3355.04|3357.54|3356.04|3355.54|3354.04|3971
1599041400000|2020-09-02 10:10:00|3355.54|3354.04|3352.54|3351.04|3355.54|3354.04|3351.54|3350.04|3708
1599041700000|2020-09-02 10:15:00|3353.54|3352.04|3356.54|3355.04|3356.54|3355.04|3353.54|3352.04|6349
1599042000000|2020-09-02 10:20:00|3355.54|3354.04|3356.54|3355.04|3357.54|3356.04|3355.54|3354.04|3709
1599042300000|2020-09-02 10:25:00|3357.54|3356.04|3354.54|3353.04|3357.54|3356.04|3353.54|3352.04|7342
1599042600000|2020-09-02 10:30:00|3353.54|3352.04|3352.54|3351.04|3355.54|3354.04|3352.54|3351.04|4224
1599042900000|2020-09-02 10:35:00|3353.54|3352.04|3352.54|3351.04|3354.54|3353.04|3351.54|3350.04|2746
1599043200000|2020-09-02 10:40:00|3353.54|3352.04|3356.54|3355.04|3356.54|3355.04|3353.54|3352.04|5006
1599043500000|2020-09-02 10:45:00|3357.04|3355.54|3354.54|3353.04|3357.54|3356.04|3353.54|3352.04|5992
1599043800000|2020-09-02 10:50:00|3355.54|3354.04|3352.54|3351.04|3355.54|3354.04|3352.54|3351.04|2907
1599044100000|2020-09-02 10:55:00|3352.04|3350.54|3351.54|3350.04|3352.54|3351.04|3350.54|3349.04|3430
1599044400000|2020-09-02 11:00:00|3350.54|3349.04|3351.54|3350.04|3351.54|3350.04|3348.54|3347.04|4890
1599044700000|2020-09-02 11:05:00|3351.04|3349.54|3350.54|3349.04|3352.54|3351.04|3349.54|3348.04|3630
1599045000000|2020-09-02 11:10:00|3349.54|3348.04|3349.54|3348.04|3350.54|3349.04|3348.54|3347.04|5695
1599045300000|2020-09-02 11:15:00|3350.54|3349.04|3348.54|3347.04|3350.54|3349.04|3347.54|3346.04|4474
1599045600000|2020-09-02 11:20:00|3347.54|3346.04|3352.54|3351.04|3352.54|3351.04|3347.54|3346.04|4165
1599045900000|2020-09-02 11:25:00|3352.04|3350.54|3351.54|3350.04|3353.04|3351.54|3349.54|3348.04|4057
1599046200000|2020-09-02 11:30:00|3352.54|3351.04|3354.54|3353.04|3354.54|3353.04|3352.54|3351.04|2426
1599046500000|2020-09-02 11:35:00|3353.54|3352.04|3354.54|3353.04|3354.54|3353.04|3352.54|3351.04|2434
1599046800000|2020-09-02 11:40:00|3353.96|3352.46|3353.96|3352.46|3354.96|3353.46|3352.96|3351.46|1953
1599047100000|2020-09-02 11:45:00|3354.96|3353.46|3352.96|3351.46|3354.96|3353.46|3352.96|3351.46|2041
1599047400000|2020-09-02 11:50:00|3351.96|3350.46|3351.96|3350.46|3351.96|3350.46|3350.96|3349.46|1902
1599047700000|2020-09-02 11:55:00|3350.96|3349.46|3348.96|3347.46|3351.96|3350.46|3348.96|3347.46|2419
1599048000000|2020-09-02 12:00:00|3349.96|3348.46|3349.96|3348.46|3351.96|3350.46|3348.96|3347.46|3100
1599048300000|2020-09-02 12:05:00|3350.46|3348.96|3349.96|3348.46|3350.96|3349.46|3348.96|3347.46|6395
1599048600000|2020-09-02 12:10:00|3348.96|3347.46|3348.96|3347.46|3349.96|3348.46|3348.96|3347.46|1801
1599048900000|2020-09-02 12:15:00|3346.96|3345.46|3348.96|3347.46|3350.96|3349.46|3346.96|3345.46|6580
1599049200000|2020-09-02 12:20:00|3347.96|3346.46|3349.96|3348.46|3349.96|3348.46|3347.96|3346.46|2727
1599049500000|2020-09-02 12:25:00|3348.96|3347.46|3345.96|3344.46|3348.96|3347.46|3345.96|3344.46|3973
1599049800000|2020-09-02 12:30:00|3346.96|3345.46|3343.96|3342.46|3346.96|3345.46|3342.96|3341.46|4572
1599050100000|2020-09-02 12:35:00|3342.96|3341.46|3343.96|3342.46|3343.96|3342.46|3342.96|3341.46|3685
1599050400000|2020-09-02 12:40:00|3342.96|3341.46|3338.96|3337.46|3342.96|3341.46|3338.96|3337.46|7354
1599050700000|2020-09-02 12:45:00|3337.96|3336.46|3336.96|3335.46|3338.96|3337.46|3334.96|3333.46|10806
1599051000000|2020-09-02 12:50:00|3335.96|3334.46|3335.96|3334.46|3336.96|3335.46|3335.96|3334.46|3222
1599051300000|2020-09-02 12:55:00|3336.96|3335.46|3337.96|3336.46|3339.96|3338.46|3335.96|3334.46|5883
1599051600000|2020-09-02 13:00:00|3338.96|3337.46|3337.96|3336.46|3339.96|3338.46|3335.96|3334.46|5924
1599051900000|2020-09-02 13:05:00|3336.96|3335.46|3341.96|3340.46|3341.96|3340.46|3336.96|3335.46|4777
1599052200000|2020-09-02 13:10:00|3341.46|3339.96|3342.96|3341.46|3342.96|3341.46|3339.96|3338.46|2893
1599052500000|2020-09-02 13:15:00|3341.96|3340.46|3340.96|3339.46|3342.96|3341.46|3339.96|3338.46|3663
1599052800000|2020-09-02 13:20:00|3339.96|3338.46|3340.96|3339.46|3341.96|3340.46|3339.96|3338.46|1687
1599053100000|2020-09-02 13:25:00|3339.96|3338.46|3338.96|3337.46|3340.96|3339.46|3337.96|3336.46|4935
1599053400000|2020-09-02 13:30:00|3337.96|3336.46|3339.96|3338.46|3341.96|3340.46|3336.96|3335.46|13777
1599053700000|2020-09-02 13:35:00|3340.96|3339.46|3337.96|3336.46|3340.96|3339.46|3337.96|3336.46|8611
1599054000000|2020-09-02 13:40:00|3337.46|3335.96|3338.96|3337.46|3340.96|3339.46|3333.96|3332.46|10225
1599054300000|2020-09-02 13:45:00|3339.96|3338.46|3336.96|3335.46|3340.96|3339.46|3336.96|3335.46|6536
1599054600000|2020-09-02 13:50:00|3337.96|3336.46|3334.96|3333.46|3337.96|3336.46|3332.96|3331.46|5469
1599054900000|2020-09-02 13:55:00|3333.96|3332.46|3331.96|3330.46|3336.96|3335.46|3329.96|3328.46|10023
1599055200000|2020-09-02 14:00:00|3331.46|3329.96|3336.96|3335.46|3336.96|3335.46|3330.96|3329.46|8537
1599055500000|2020-09-02 14:05:00|3337.96|3336.46|3325.96|3324.46|3337.96|3336.46|3323.96|3322.46|7512
1599055800000|2020-09-02 14:10:00|3326.59|3325.09|3335.59|3334.09|3335.59|3334.09|3324.59|3323.09|13420
1599056100000|2020-09-02 14:15:00|3334.59|3333.09|3338.59|3337.09|3341.59|3340.09|3333.59|3332.09|12925
1599056400000|2020-09-02 14:20:00|3337.59|3336.09|3335.59|3334.09|3340.59|3339.09|3334.59|3333.09|13267
1599056700000|2020-09-02 14:25:00|3334.59|3333.09|3336.59|3335.09|3337.59|3336.09|3331.59|3330.09|18410
1599057000000|2020-09-02 14:30:00|3335.59|3334.09|3341.59|3340.09|3342.59|3341.09|3335.59|3334.09|8352
1599057300000|2020-09-02 14:35:00|3340.59|3339.09|3335.59|3334.09|3340.59|3339.09|3334.59|3333.09|7471
1599057600000|2020-09-02 14:40:00|3336.59|3335.09|3333.59|3332.09|3337.59|3336.09|3331.59|3330.09|10486
1599057900000|2020-09-02 14:45:00|3332.59|3331.09|3334.59|3333.09|3335.59|3334.09|3330.59|3329.09|6357
1599058200000|2020-09-02 14:50:00|3335.59|3334.09|3341.09|3339.59|3341.59|3340.09|3334.59|3333.09|7820
1599058500000|2020-09-02 14:55:00|3341.59|3340.09|3336.59|3335.09|3341.59|3340.09|3334.59|3333.09|9845
1599058800000|2020-09-02 15:00:00|3337.59|3336.09|3337.59|3336.09|3339.59|3338.09|3335.59|3334.09|9731
1599059100000|2020-09-02 15:05:00|3336.59|3335.09|3333.59|3332.09|3338.59|3337.09|3331.59|3330.09|6251
1599059400000|2020-09-02 15:10:00|3332.59|3331.09|3336.59|3335.09|3338.59|3337.09|3332.59|3331.09|11812
1599059700000|2020-09-02 15:15:00|3336.09|3334.59|3332.59|3331.09|3336.59|3335.09|3330.59|3329.09|10644
1599060000000|2020-09-02 15:20:00|3333.09|3331.59|3327.59|3326.09|3333.59|3332.09|3327.59|3326.09|16260
1599060300000|2020-09-02 15:25:00|3328.59|3327.09|3330.59|3329.09|3331.59|3330.09|3326.59|3325.09|27435
1599060600000|2020-09-02 15:30:00|3330.38|3328.88|3337.38|3335.88|3337.38|3335.88|3330.38|3328.88|47063
1599060900000|2020-09-02 15:35:00|3338.38|3336.88|3334.38|3332.88|3338.38|3336.88|3334.38|3332.88|24345
1599061200000|2020-09-02 15:40:00|3335.38|3333.88|3339.38|3337.88|3339.38|3337.88|3335.38|3333.88|14319
1599061500000|2020-09-02 15:45:00|3338.38|3336.88|3344.38|3342.88|3345.38|3343.88|3338.38|3336.88|9640
1599061800000|2020-09-02 15:50:00|3343.38|3341.88|3346.38|3344.88|3346.38|3344.88|3343.38|3341.88|6037
1599062100000|2020-09-02 15:55:00|3345.38|3343.88|3347.38|3345.88|3348.38|3346.88|3345.38|3343.88|3599
1599062400000|2020-09-02 16:00:00|3346.38|3344.88|3346.38|3344.88|3348.38|3346.88|3345.38|3343.88|3721
1599062700000|2020-09-02 16:05:00|3345.38|3343.88|3346.38|3344.88|3346.38|3344.88|3345.38|3343.88|2616
1599063000000|2020-09-02 16:10:00|3347.38|3345.88|3346.38|3344.88|3347.38|3345.88|3345.38|3343.88|3044
1599063300000|2020-09-02 16:15:00|3347.38|3345.88|3347.38|3345.88|3348.38|3346.88|3346.38|3344.88|3976
1599063600000|2020-09-02 16:20:00|3348.38|3346.88|3348.88|3347.38|3349.38|3347.88|3346.38|3344.88|2785
1599063900000|2020-09-02 16:25:00|3348.38|3346.88|3347.38|3345.88|3348.38|3346.88|3346.38|3344.88|2614
1599064200000|2020-09-02 16:30:00|3346.38|3344.88|3347.38|3345.88|3347.38|3345.88|3345.38|3343.88|1733
1599064500000|2020-09-02 16:35:00|3346.38|3344.88|3347.38|3345.88|3348.38|3346.88|3346.38|3344.88|1673
1599064800000|2020-09-02 16:40:00|3348.38|3346.88|3347.38|3345.88|3348.38|3346.88|3347.38|3345.88|1346
1599065100000|2020-09-02 16:45:00|3348.38|3346.88|3347.38|3345.88|3349.38|3347.88|3346.38|3344.88|1016
1599065400000|2020-09-02 16:50:00|3346.38|3344.88|3347.38|3345.88|3347.38|3345.88|3346.38|3344.88|1265
1599065700000|2020-09-02 16:55:00|3346.38|3344.88|3347.38|3345.88|3347.88|3346.38|3346.38|3344.88|505
1599066000000|2020-09-02 17:00:00|3346.38|3344.88|3346.38|3344.88|3347.38|3345.88|3345.38|3343.88|1467
1599066300000|2020-09-02 17:05:00|3347.38|3345.88|3347.38|3345.88|3347.38|3345.88|3346.38|3344.88|989
1599066600000|2020-09-02 17:10:00|3346.38|3344.88|3349.38|3347.88|3349.38|3347.88|3346.38|3344.88|1175
1599066900000|2020-09-02 17:15:00|3348.88|3347.38|3349.38|3347.88|3350.38|3348.88|3348.38|3346.88|688
1599067200000|2020-09-02 17:20:00|3348.38|3346.88|3350.38|3348.88|3351.38|3349.88|3348.38|3346.88|1806
1599067500000|2020-09-02 17:25:00|3349.38|3347.88|3350.38|3348.88|3350.38|3348.88|3349.38|3347.88|909
1599067800000|2020-09-02 17:30:00|3349.88|3348.38|3351.38|3349.88|3351.38|3349.88|3349.38|3347.88|857
1599068100000|2020-09-02 17:35:00|3352.38|3350.88|3352.38|3350.88|3352.38|3350.88|3352.38|3350.88|1166
1599068400000|2020-09-02 17:40:00|3351.38|3349.88|3351.88|3350.38|3353.38|3351.88|3351.38|3349.88|2275
1599068700000|2020-09-02 17:45:00|3351.38|3349.88|3351.38|3349.88|3353.38|3351.88|3350.38|3348.88|2369
1599069000000|2020-09-02 17:50:00|3350.38|3348.88|3351.38|3349.88|3351.38|3349.88|3350.38|3348.88|1998
1599069300000|2020-09-02 17:55:00|3352.38|3350.88|3353.38|3351.88|3353.38|3351.88|3352.38|3350.88|1795
1599069600000|2020-09-02 18:00:00|3352.88|3351.38|3351.38|3349.88|3352.88|3351.38|3349.38|3347.88|1147
1599069900000|2020-09-02 18:05:00|3352.38|3350.88|3354.38|3352.88|3354.38|3352.88|3351.38|3349.88|2096
1599070200000|2020-09-02 18:10:00|3353.38|3351.88|3353.38|3351.88|3354.38|3352.88|3352.38|3350.88|1512
1599070500000|2020-09-02 18:15:00|3352.38|3350.88|3353.38|3351.88|3354.38|3352.88|3352.38|3350.88|1213
1599070800000|2020-09-02 18:20:00|3353.88|3352.38|3354.38|3352.88|3354.38|3352.88|3353.38|3351.88|647
1599071100000|2020-09-02 18:25:00|3353.38|3351.88|3355.38|3353.88|3355.38|3353.88|3353.38|3351.88|891
1599071400000|2020-09-02 18:30:00|3354.38|3352.88|3355.38|3353.88|3355.38|3353.88|3353.38|3351.88|547
1599071700000|2020-09-02 18:35:00|3354.38|3352.88|3355.38|3353.88|3355.38|3353.88|3354.38|3352.88|1007
1599072000000|2020-09-02 18:40:00|3354.38|3352.88|3355.38|3353.88|3356.38|3354.88|3354.38|3352.88|2001
1599072300000|2020-09-02 18:45:00|3354.38|3352.88|3356.38|3354.88|3357.38|3355.88|3354.38|3352.88|1601
1599072600000|2020-09-02 18:50:00|3356.88|3355.38|3355.88|3354.38|3357.38|3355.88|3355.88|3354.38|1126
1599072900000|2020-09-02 18:55:00|3356.38|3354.88|3356.38|3354.88|3357.38|3355.88|3356.38|3354.88|880
1599073200000|2020-09-02 19:00:00|3356.88|3355.38|3357.38|3355.88|3357.38|3355.88|3354.38|3352.88|2024
1599073500000|2020-09-02 19:05:00|3356.88|3355.38|3357.38|3355.88|3358.38|3356.88|3356.38|3354.88|1895
1599073800000|2020-09-02 19:10:00|3357.88|3356.38|3360.38|3358.88|3360.38|3358.88|3357.38|3355.88|1778
1599074100000|2020-09-02 19:15:00|3359.38|3357.88|3360.38|3358.88|3360.38|3358.88|3358.38|3356.88|1416
1599074400000|2020-09-02 19:20:00|3361.38|3359.88|3363.38|3361.88|3363.38|3361.88|3361.38|3359.88|2821
1599074700000|2020-09-02 19:25:00|3362.88|3361.38|3362.38|3360.88|3363.38|3361.88|3362.38|3360.88|1817
1599075000000|2020-09-02 19:30:00|3363.38|3361.88|3361.38|3359.88|3363.38|3361.88|3360.38|3358.88|1649
1599075300000|2020-09-02 19:35:00|3360.38|3358.88|3363.38|3361.88|3364.38|3362.88|3360.38|3358.88|3854
1599075600000|2020-09-02 19:40:00|3362.88|3361.38|3365.38|3363.88|3365.38|3363.88|3362.38|3360.88|2817
1599075900000|2020-09-02 19:45:00|3364.88|3363.38|3365.38|3363.88|3365.38|3363.88|3363.88|3362.38|1827
1599076200000|2020-09-02 19:50:00|3364.38|3362.88|3365.38|3363.88|3365.38|3363.88|3362.38|3360.88|4344
1599076500000|2020-09-02 19:55:00|3366.38|3364.88|3365.38|3363.88|3366.38|3364.88|3363.38|3361.88|8933
1599076800000|2020-09-02 20:00:00|3364.83|3361.83|3366.63|3363.63|3367.13|3364.13|3364.33|3361.33|875
1599077100000|2020-09-02 20:05:00|3366.43|3363.43|3366.63|3363.63|3366.93|3363.93|3365.53|3362.53|0
1599077400000|2020-09-02 20:10:00|3366.93|3363.93|3367.03|3364.03|3367.83|3364.83|3366.63|3363.63|0
1599077700000|2020-09-02 20:15:00|3367.13|3364.13|3367.13|3364.13|3367.43|3364.43|3366.83|3363.83|0
1599078000000|2020-09-02 20:20:00|3367.03|3364.03|3366.73|3363.73|3367.03|3364.03|3366.63|3363.63|0
1599078300000|2020-09-02 20:25:00|3366.83|3363.83|3367.23|3364.23|3367.23|3364.23|3366.73|3363.73|0
1599078600000|2020-09-02 20:30:00|3367.03|3364.03|3366.73|3363.73|3367.03|3364.03|3365.83|3362.83|0
1599078900000|2020-09-02 20:35:00|3366.53|3363.53|3366.73|3363.73|3367.03|3364.03|3366.53|3363.53|0
1599079200000|2020-09-02 20:40:00|3366.53|3363.53|3367.03|3364.03|3367.23|3364.23|3366.53|3363.53|0
1599079500000|2020-09-02 20:45:00|3367.23|3364.23|3366.33|3363.33|3367.23|3364.23|3365.63|3362.63|0
1599079800000|2020-09-02 20:50:00|3366.53|3363.53|3364.63|3361.63|3366.73|3363.73|3364.43|3361.43|0
1599080100000|2020-09-02 20:55:00|3364.43|3361.43|3365.03|3362.03|3365.83|3362.83|3364.23|3361.23|0
1599080400000|2020-09-02 21:00:00|3365.43|3362.43|3365.43|3362.43|3365.73|3362.73|3364.93|3361.93|0
1599080700000|2020-09-02 21:05:00|3365.33|3362.33|3365.43|3362.43|3365.53|3362.53|3365.23|3362.23|0
1599081300000|2020-09-02 21:15:00|3365.53|3362.53|3365.83|3362.83|3365.83|3362.83|3365.43|3362.43|0
1599081600000|2020-09-02 21:20:00|3365.93|3362.93|3365.93|3362.93|3365.93|3362.93|3365.73|3362.73|0
1599081900000|2020-09-02 21:25:00|3365.83|3362.83|3365.93|3362.93|3365.93|3362.93|3365.83|3362.83|0
1599082200000|2020-09-02 21:30:00|3365.83|3362.83|3365.83|3362.83|3365.83|3362.83|3365.83|3362.83|0
1599082500000|2020-09-02 21:35:00|3365.73|3362.73|3365.73|3362.73|3365.73|3362.73|3365.73|3362.73|0
1599083100000|2020-09-02 21:45:00|3365.83|3362.83|3365.83|3362.83|3365.83|3362.83|3365.73|3362.73|0
1599083400000|2020-09-02 21:50:00|3365.73|3362.73|3365.83|3362.83|3365.83|3362.83|3365.73|3362.73|0
1599083700000|2020-09-02 21:55:00|3365.73|3362.73|3365.73|3362.73|3365.83|3362.83|3365.73|3362.73|0
1599084000000|2020-09-02 22:00:00|3365.63|3362.63|3364.33|3361.33|3365.83|3362.83|3364.03|3361.03|0
1599084300000|2020-09-02 22:05:00|3364.03|3361.03|3363.33|3360.33|3364.03|3361.03|3362.93|3359.93|0
1599084600000|2020-09-02 22:10:00|3363.63|3360.63|3363.33|3360.33|3363.83|3360.83|3363.13|3360.13|0
1599084900000|2020-09-02 22:15:00|3363.63|3360.63|3363.63|3360.63|3363.83|3360.83|3363.33|3360.33|0
1599085200000|2020-09-02 22:20:00|3363.83|3360.83|3365.23|3362.23|3365.23|3362.23|3363.83|3360.83|0
1599085500000|2020-09-02 22:25:00|3365.53|3362.53|3366.23|3363.23|3366.43|3363.43|3365.33|3362.33|0
1599085800000|2020-09-02 22:30:00|3365.93|3362.93|3365.53|3362.53|3365.93|3362.93|3365.23|3362.23|0
1599086100000|2020-09-02 22:35:00|3365.23|3362.23|3365.73|3362.73|3365.73|3362.73|3365.03|3362.03|0
1599086400000|2020-09-02 22:40:00|3365.53|3362.53|3365.93|3362.93|3366.23|3363.23|3365.53|3362.53|0
1599086700000|2020-09-02 22:45:00|3366.03|3363.03|3366.23|3363.23|3366.23|3363.23|3365.93|3362.93|0
1599087000000|2020-09-02 22:50:00|3366.33|3363.33|3368.03|3365.03|3368.33|3365.33|3366.33|3363.33|0
1599087300000|2020-09-02 22:55:00|3368.33|3365.33|3368.73|3365.73|3369.03|3366.03|3368.33|3365.33|0
1599087600000|2020-09-02 23:00:00|3369.03|3366.03|3369.03|3366.03|3369.03|3366.03|3368.33|3365.33|0
1599087900000|2020-09-02 23:05:00|3368.73|3365.73|3369.23|3366.23|3369.23|3366.23|3368.53|3365.53|0
1599088200000|2020-09-02 23:10:00|3369.13|3366.13|3370.43|3367.43|3371.13|3368.13|3369.03|3366.03|0
1599088500000|2020-09-02 23:15:00|3370.63|3367.63|3370.63|3367.63|3371.13|3368.13|3370.23|3367.23|0
1599088800000|2020-09-02 23:20:00|3370.93|3367.93|3371.83|3368.83|3372.03|3369.03|3370.93|3367.93|0
1599089100000|2020-09-02 23:25:00|3372.03|3369.03|3371.63|3368.63|3372.33|3369.33|3371.33|3368.33|0
1599089400000|2020-09-02 23:30:00|3371.33|3368.33|3372.73|3369.73|3373.03|3370.03|3371.13|3368.13|0
1599089700000|2020-09-02 23:35:00|3372.53|3369.53|3372.33|3369.33|3373.23|3370.23|3372.03|3369.03|0
1599090000000|2020-09-02 23:40:00|3372.53|3369.53|3373.23|3370.23|3373.93|3370.93|3372.53|3369.53|0
1599090300000|2020-09-02 23:45:00|3372.73|3369.73|3371.63|3368.63|3372.73|3369.73|3371.33|3368.33|0
1599090600000|2020-09-02 23:50:00|3371.83|3368.83|3370.63|3367.63|3371.83|3368.83|3370.63|3367.63|0
1599090900000|2020-09-02 23:55:00|3370.93|3367.93|3371.33|3368.33|3372.03|3369.03|3370.43|3367.43|0
1599091200000|2020-09-03 00:00:00|3371.13|3368.13|3369.23|3366.23|3371.13|3368.13|3367.33|3364.33|0
1599091500000|2020-09-03 00:05:00|3369.43|3366.43|3369.23|3366.23|3369.43|3366.43|3367.63|3364.63|0
1599091800000|2020-09-03 00:10:00|3369.13|3366.13|3369.23|3366.23|3370.23|3367.23|3368.73|3365.73|0
1599092100000|2020-09-03 00:15:00|3369.03|3366.03|3364.63|3362.63|3371.63|3369.63|3364.13|3362.13|1519
1599092400000|2020-09-03 00:20:00|3363.63|3361.63|3364.63|3362.63|3366.63|3364.63|3363.63|3361.63|501
1599092700000|2020-09-03 00:25:00|3364.13|3362.13|3365.63|3363.63|3366.13|3364.13|3363.63|3361.63|179
1599093000000|2020-09-03 00:30:00|3364.63|3362.63|3363.63|3361.63|3365.63|3363.63|3362.63|3360.63|283
1599093300000|2020-09-03 00:35:00|3364.13|3362.13|3363.63|3361.63|3365.63|3363.63|3363.63|3361.63|231
1599093600000|2020-09-03 00:40:00|3364.13|3362.13|3363.63|3361.63|3364.63|3362.63|3363.63|3361.63|195
1599093900000|2020-09-03 00:45:00|3362.63|3360.63|3361.63|3359.63|3363.63|3361.63|3361.63|3359.63|321
1599094200000|2020-09-03 00:50:00|3362.63|3360.63|3361.63|3359.63|3363.63|3361.63|3360.63|3358.63|324
1599094500000|2020-09-03 00:55:00|3362.63|3360.63|3358.63|3356.63|3362.63|3360.63|3358.63|3356.63|516
1599094800000|2020-09-03 01:00:00|3357.63|3355.63|3358.13|3356.13|3360.63|3358.63|3356.63|3354.63|554
1599095100000|2020-09-03 01:05:00|3358.63|3356.63|3358.13|3356.13|3358.63|3356.63|3356.63|3354.63|343
1599095400000|2020-09-03 01:10:00|3358.63|3356.63|3357.13|3355.13|3358.63|3356.63|3355.63|3353.63|271
1599095700000|2020-09-03 01:15:00|3356.63|3354.63|3355.63|3353.63|3357.63|3355.63|3354.63|3352.63|251
1599096000000|2020-09-03 01:20:00|3356.63|3354.63|3358.63|3356.63|3358.63|3356.63|3356.63|3354.63|85
1599096300000|2020-09-03 01:25:00|3359.63|3357.63|3359.63|3357.63|3359.63|3357.63|3358.63|3356.63|219
1599096600000|2020-09-03 01:30:00|3358.63|3356.63|3357.63|3355.63|3358.63|3356.63|3355.63|3353.63|458
1599096900000|2020-09-03 01:35:00|3356.63|3354.63|3360.63|3358.63|3360.63|3358.63|3356.63|3354.63|440
1599097200000|2020-09-03 01:40:00|3360.13|3358.13|3361.63|3359.63|3361.63|3359.63|3359.63|3357.63|241
1599097500000|2020-09-03 01:45:00|3362.13|3360.13|3364.63|3362.63|3364.63|3362.63|3360.63|3358.63|403
1599097800000|2020-09-03 01:50:00|3365.63|3363.63|3365.63|3363.63|3365.63|3363.63|3364.63|3362.63|247
1599098100000|2020-09-03 01:55:00|3366.63|3364.63|3366.63|3364.63|3367.63|3365.63|3364.63|3362.63|718
1599098400000|2020-09-03 02:00:00|3367.13|3365.13|3365.63|3363.63|3367.13|3365.13|3364.13|3362.13|204
1599098700000|2020-09-03 02:05:00|3366.63|3364.63|3368.63|3366.63|3369.63|3367.63|3366.63|3364.63|380
1599099000000|2020-09-03 02:10:00|3367.63|3365.63|3365.63|3363.63|3368.63|3366.63|3365.63|3363.63|557
1599099300000|2020-09-03 02:15:00|3364.63|3362.63|3363.63|3361.63|3365.13|3363.13|3363.63|3361.63|267
1599099600000|2020-09-03 02:20:00|3364.63|3362.63|3365.63|3363.63|3365.63|3363.63|3364.63|3362.63|112
1599099900000|2020-09-03 02:25:00|3366.63|3364.63|3366.63|3364.63|3367.63|3365.63|3365.13|3363.13|507
1599100200000|2020-09-03 02:30:00|3367.63|3365.63|3366.63|3364.63|3367.63|3365.63|3365.63|3363.63|406
1599100500000|2020-09-03 02:35:00|3367.63|3365.63|3362.63|3360.63|3367.63|3365.63|3362.63|3360.63|263
1599100800000|2020-09-03 02:40:00|3363.13|3361.13|3364.63|3362.63|3364.63|3362.63|3361.63|3359.63|409
1599101100000|2020-09-03 02:45:00|3362.63|3360.63|3363.63|3361.63|3364.63|3362.63|3362.63|3360.63|480
1599101400000|2020-09-03 02:50:00|3362.63|3360.63|3361.63|3359.63|3363.13|3361.13|3361.13|3359.13|393
1599101700000|2020-09-03 02:55:00|3362.63|3360.63|3363.63|3361.63|3363.63|3361.63|3361.63|3359.63|313
1599102000000|2020-09-03 03:00:00|3364.13|3362.13|3361.63|3359.63|3364.13|3362.13|3360.63|3358.63|109
1599102300000|2020-09-03 03:05:00|3362.63|3360.63|3361.13|3359.13|3362.63|3360.63|3360.63|3358.63|90
1599102600000|2020-09-03 03:10:00|3361.63|3359.63|3358.63|3356.63|3361.63|3359.63|3358.63|3356.63|672
1599102900000|2020-09-03 03:15:00|3359.13|3357.13|3356.63|3354.63|3359.63|3357.63|3355.63|3353.63|252
1599103200000|2020-09-03 03:20:00|3356.13|3354.13|3356.13|3354.13|3357.13|3355.13|3355.63|3353.63|226
1599103500000|2020-09-03 03:25:00|3355.63|3353.63|3358.63|3356.63|3358.63|3356.63|3355.63|3353.63|167
1599103800000|2020-09-03 03:30:00|3358.13|3356.13|3360.63|3358.63|3360.63|3358.63|3357.63|3355.63|210
1599104100000|2020-09-03 03:35:00|3360.13|3358.13|3358.63|3356.63|3360.63|3358.63|3358.63|3356.63|292
1599104400000|2020-09-03 03:40:00|3359.63|3357.63|3359.63|3357.63|3360.63|3358.63|3359.63|3357.63|105
1599104700000|2020-09-03 03:45:00|3360.63|3358.63|3360.63|3358.63|3360.63|3358.63|3360.63|3358.63|49
1599105000000|2020-09-03 03:50:00|3360.13|3358.13|3359.63|3357.63|3360.63|3358.63|3359.63|3357.63|134
1599105300000|2020-09-03 03:55:00|3360.63|3358.63|3360.63|3358.63|3360.63|3358.63|3360.63|3358.63|43
1599105600000|2020-09-03 04:00:00|3359.63|3357.63|3357.63|3355.63|3359.63|3357.63|3356.63|3354.63|313
1599105900000|2020-09-03 04:05:00|3358.63|3356.63|3359.13|3357.13|3359.63|3357.63|3358.63|3356.63|94
1599106200000|2020-09-03 04:10:00|3359.63|3357.63|3359.63|3357.63|3359.63|3357.63|3358.63|3356.63|44
1599106500000|2020-09-03 04:15:00|3358.63|3356.63|3357.63|3355.63|3359.63|3357.63|3357.63|3355.63|435
1599107100000|2020-09-03 04:25:00|3358.63|3356.63|3358.63|3356.63|3358.63|3356.63|3357.63|3355.63|100
1599107700000|2020-09-03 04:35:00|3359.63|3357.63|3359.63|3357.63|3359.63|3357.63|3358.63|3356.63|234
1599108000000|2020-09-03 04:40:00|3360.63|3358.63|3359.63|3357.63|3360.63|3358.63|3358.63|3356.63|193
1599108300000|2020-09-03 04:45:00|3360.63|3358.63|3360.63|3358.63|3360.63|3358.63|3359.63|3357.63|220
1599108600000|2020-09-03 04:50:00|3359.63|3357.63|3359.63|3357.63|3360.63|3358.63|3358.63|3356.63|305
1599108900000|2020-09-03 04:55:00|3358.63|3356.63|3359.63|3357.63|3360.13|3358.13|3358.63|3356.63|195
1599109200000|2020-09-03 05:00:00|3360.13|3358.13|3358.13|3356.13|3360.13|3358.13|3357.63|3355.63|241
1599109500000|2020-09-03 05:05:00|3357.63|3355.63|3359.63|3357.63|3359.63|3357.63|3357.63|3355.63|533
1599109800000|2020-09-03 05:10:00|3358.63|3356.63|3358.63|3356.63|3359.63|3357.63|3358.63|3356.63|313
1599110100000|2020-09-03 05:15:00|3358.13|3356.13|3358.63|3356.63|3359.63|3357.63|3356.63|3354.63|263
1599110400000|2020-09-03 05:20:00|3359.13|3357.13|3360.63|3358.63|3361.63|3359.63|3359.13|3357.13|150
1599110700000|2020-09-03 05:25:00|3361.13|3359.13|3360.63|3358.63|3361.63|3359.63|3360.63|3358.63|230
1599111000000|2020-09-03 05:30:00|3359.63|3357.63|3356.63|3354.63|3359.63|3357.63|3355.63|3353.63|719
1599111300000|2020-09-03 05:35:00|3357.63|3355.63|3357.63|3355.63|3359.63|3357.63|3356.63|3354.63|513
1599111600000|2020-09-03 05:40:00|3358.63|3356.63|3355.13|3353.13|3358.63|3356.63|3354.63|3352.63|523
1599111900000|2020-09-03 05:45:00|3354.63|3352.63|3352.63|3350.63|3355.63|3353.63|3352.63|3350.63|2972
1599112200000|2020-09-03 05:50:00|3351.63|3349.63|3354.63|3352.63|3354.63|3352.63|3351.63|3349.63|1765
1599112500000|2020-09-03 05:55:00|3354.13|3352.13|3353.63|3351.63|3354.63|3352.63|3351.63|3349.63|863
1599112800000|2020-09-03 06:00:00|3353.38|3351.88|3350.38|3348.88|3355.38|3353.88|3349.88|3348.38|1855
1599113100000|2020-09-03 06:05:00|3350.88|3349.38|3359.38|3357.88|3359.38|3357.88|3350.38|3348.88|1423
1599113400000|2020-09-03 06:10:00|3358.38|3356.88|3357.38|3355.88|3359.38|3357.88|3357.38|3355.88|1631
1599113700000|2020-09-03 06:15:00|3358.38|3356.88|3356.38|3354.88|3359.38|3357.88|3356.38|3354.88|1101
1599114000000|2020-09-03 06:20:00|3357.38|3355.88|3361.38|3359.88|3361.38|3359.88|3357.38|3355.88|3258
1599114300000|2020-09-03 06:25:00|3361.88|3360.38|3361.38|3359.88|3362.38|3360.88|3359.38|3357.88|1287
1599114600000|2020-09-03 06:30:00|3360.88|3359.38|3360.38|3358.88|3361.38|3359.88|3359.38|3357.88|3182
1599114900000|2020-09-03 06:35:00|3359.38|3357.88|3359.38|3357.88|3359.38|3357.88|3356.38|3354.88|3052
1599115200000|2020-09-03 06:40:00|3358.38|3356.88|3357.38|3355.88|3358.38|3356.88|3356.38|3354.88|1004
1599115500000|2020-09-03 06:45:00|3357.88|3356.38|3357.38|3355.88|3358.38|3356.88|3356.38|3354.88|1422
1599115800000|2020-09-03 06:50:00|3357.88|3356.38|3360.38|3358.88|3360.38|3358.88|3356.38|3354.88|1289
1599116100000|2020-09-03 06:55:00|3361.38|3359.88|3363.38|3361.88|3365.38|3363.88|3361.38|3359.88|5378
1599116400000|2020-09-03 07:00:00|3364.38|3362.88|3379.38|3377.88|3382.38|3380.88|3364.38|3362.88|36193
1599116700000|2020-09-03 07:05:00|3380.38|3378.88|3380.38|3378.88|3385.38|3383.88|3379.38|3377.88|24577
1599117000000|2020-09-03 07:10:00|3381.38|3379.88|3377.38|3375.88|3385.38|3383.88|3375.38|3373.88|12014
1599117300000|2020-09-03 07:15:00|3378.38|3376.88|3374.38|3372.88|3381.38|3379.88|3374.38|3372.88|9145
1599117600000|2020-09-03 07:20:00|3375.38|3373.88|3391.38|3389.88|3392.38|3390.88|3375.38|3373.88|15434
1599117900000|2020-09-03 07:25:00|3390.38|3388.88|3386.38|3384.88|3392.38|3390.88|3385.38|3383.88|10423
1599118200000|2020-09-03 07:30:00|3387.38|3385.88|3386.38|3384.88|3391.38|3389.88|3383.38|3381.88|12773
1599118500000|2020-09-03 07:35:00|3387.38|3385.88|3386.38|3384.88|3388.38|3386.88|3385.38|3383.88|8523
1599118800000|2020-09-03 07:40:00|3386.06|3384.56|3389.06|3387.56|3390.06|3388.56|3386.06|3384.56|5972
1599119100000|2020-09-03 07:45:00|3390.06|3388.56|3389.06|3387.56|3391.06|3389.56|3389.06|3387.56|14543
1599119400000|2020-09-03 07:50:00|3390.06|3388.56|3390.06|3388.56|3393.06|3391.56|3389.06|3387.56|10411
1599119700000|2020-09-03 07:55:00|3391.06|3389.56|3385.06|3383.56|3391.06|3389.56|3385.06|3383.56|8601
1599120000000|2020-09-03 08:00:00|3384.56|3383.06|3390.06|3388.56|3390.06|3388.56|3384.56|3383.06|7779
1599120300000|2020-09-03 08:05:00|3389.06|3387.56|3386.06|3384.56|3389.06|3387.56|3385.06|3383.56|7313
1599120600000|2020-09-03 08:10:00|3386.56|3385.06|3393.06|3391.56|3393.06|3391.56|3386.06|3384.56|7930
1599120900000|2020-09-03 08:15:00|3392.06|3390.56|3396.06|3394.56|3397.06|3395.56|3392.06|3390.56|10858
1599121200000|2020-09-03 08:20:00|3397.06|3395.56|3392.06|3390.56|3397.06|3395.56|3391.06|3389.56|10626
1599121500000|2020-09-03 08:25:00|3393.06|3391.56|3390.06|3388.56|3393.06|3391.56|3388.06|3386.56|6804
1599121800000|2020-09-03 08:30:00|3391.06|3389.56|3391.06|3389.56|3395.06|3393.56|3391.06|3389.56|7624
1599122100000|2020-09-03 08:35:00|3392.06|3390.56|3388.06|3386.56|3393.06|3391.56|3387.06|3385.56|8511
1599122400000|2020-09-03 08:40:00|3387.56|3386.06|3387.06|3385.56|3390.06|3388.56|3387.06|3385.56|6454
1599122700000|2020-09-03 08:45:00|3388.06|3386.56|3387.06|3385.56|3390.06|3388.56|3387.06|3385.56|4779
1599123000000|2020-09-03 08:50:00|3388.56|3387.06|3393.06|3391.56|3393.06|3391.56|3388.06|3386.56|5439
1599123300000|2020-09-03 08:55:00|3394.06|3392.56|3390.06|3388.56|3394.06|3392.56|3390.06|3388.56|5462
1599123600000|2020-09-03 09:00:00|3389.06|3387.56|3385.06|3383.56|3390.06|3388.56|3384.06|3382.56|9255
1599123900000|2020-09-03 09:05:00|3386.06|3384.56|3384.06|3382.56|3390.06|3388.56|3383.06|3381.56|9188
1599124200000|2020-09-03 09:10:00|3385.06|3383.56|3385.06|3383.56|3387.06|3385.56|3384.06|3382.56|5796
1599124500000|2020-09-03 09:15:00|3386.06|3384.56|3387.06|3385.56|3389.06|3387.56|3385.06|3383.56|5354
1599124800000|2020-09-03 09:20:00|3386.06|3384.56|3385.06|3383.56|3387.06|3385.56|3383.06|3381.56|5369
1599125100000|2020-09-03 09:25:00|3385.56|3384.06|3386.06|3384.56|3388.06|3386.56|3385.06|3383.56|2343
1599125400000|2020-09-03 09:30:00|3385.06|3383.56|3388.06|3386.56|3388.06|3386.56|3384.06|3382.56|4912
1599125700000|2020-09-03 09:35:00|3387.06|3385.56|3389.06|3387.56|3389.06|3387.56|3384.06|3382.56|4625
1599126000000|2020-09-03 09:40:00|3389.56|3388.06|3385.06|3383.56|3390.06|3388.56|3385.06|3383.56|7141
1599126300000|2020-09-03 09:45:00|3386.06|3384.56|3381.06|3379.56|3386.06|3384.56|3381.06|3379.56|5630
1599126600000|2020-09-03 09:50:00|3380.06|3378.56|3382.06|3380.56|3383.06|3381.56|3380.06|3378.56|3861
1599126900000|2020-09-03 09:55:00|3383.06|3381.56|3376.06|3374.56|3383.06|3381.56|3376.06|3374.56|9055
1599127200000|2020-09-03 10:00:00|3377.06|3375.56|3376.06|3374.56|3378.06|3376.56|3375.06|3373.56|6922
1599127500000|2020-09-03 10:05:00|3375.06|3373.56|3378.06|3376.56|3379.06|3377.56|3375.06|3373.56|5539
1599127800000|2020-09-03 10:10:00|3378.56|3377.06|3378.06|3376.56|3379.06|3377.56|3377.06|3375.56|5811
1599128100000|2020-09-03 10:15:00|3377.06|3375.56|3380.06|3378.56|3381.06|3379.56|3377.06|3375.56|7791
1599128400000|2020-09-03 10:20:00|3380.56|3379.06|3383.06|3381.56|3383.06|3381.56|3380.06|3378.56|3015
1599128700000|2020-09-03 10:25:00|3384.06|3382.56|3383.06|3381.56|3385.06|3383.56|3383.06|3381.56|2826
1599129000000|2020-09-03 10:30:00|3384.06|3382.56|3384.06|3382.56|3384.56|3383.06|3383.06|3381.56|6421
1599129300000|2020-09-03 10:35:00|3385.06|3383.56|3387.06|3385.56|3388.06|3386.56|3385.06|3383.56|2522
1599129600000|2020-09-03 10:40:00|3386.06|3384.56|3383.06|3381.56|3386.06|3384.56|3383.06|3381.56|6971
1599129900000|2020-09-03 10:45:00|3384.06|3382.56|3384.06|3382.56|3384.06|3382.56|3383.06|3381.56|7503
1599130200000|2020-09-03 10:50:00|3383.06|3381.56|3385.06|3383.56|3386.06|3384.56|3382.06|3380.56|5293
1599130500000|2020-09-03 10:55:00|3386.06|3384.56|3383.06|3381.56|3386.06|3384.56|3383.06|3381.56|5282
1599130800000|2020-09-03 11:00:00|3384.06|3382.56|3388.06|3386.56|3388.06|3386.56|3384.06|3382.56|3841
1599131100000|2020-09-03 11:05:00|3389.06|3387.56|3388.06|3386.56|3389.06|3387.56|3388.06|3386.56|2213
1599131400000|2020-09-03 11:10:00|3387.06|3385.56|3386.06|3384.56|3387.06|3385.56|3384.06|3382.56|6558
1599131700000|2020-09-03 11:15:00|3385.06|3383.56|3383.06|3381.56|3386.56|3385.06|3383.06|3381.56|6212
1599132000000|2020-09-03 11:20:00|3384.06|3382.56|3379.06|3377.56|3384.06|3382.56|3379.06|3377.56|3948
1599132300000|2020-09-03 11:25:00|3380.06|3378.56|3373.06|3371.56|3380.06|3378.56|3372.06|3370.56|7566
1599132600000|2020-09-03 11:30:00|3374.06|3372.56|3373.06|3371.56|3375.06|3373.56|3372.06|3370.56|4897
1599132900000|2020-09-03 11:35:00|3372.06|3370.56|3375.06|3373.56|3376.06|3374.56|3372.06|3370.56|2635
1599133200000|2020-09-03 11:40:00|3375|3373.5|3377|3375.5|3377|3375.5|3375|3373.5|9201
1599133500000|2020-09-03 11:45:00|3376|3374.5|3378|3376.5|3379|3377.5|3376|3374.5|2855
1599133800000|2020-09-03 11:50:00|3377|3375.5|3373|3371.5|3377|3375.5|3373|3371.5|4328
1599134100000|2020-09-03 11:55:00|3372|3370.5|3373|3371.5|3374|3372.5|3372|3370.5|1673
1599134400000|2020-09-03 12:00:00|3374|3372.5|3374|3372.5|3375|3373.5|3371|3369.5|2985
1599134700000|2020-09-03 12:05:00|3375|3373.5|3372|3370.5|3376|3374.5|3372|3370.5|2291
1599135000000|2020-09-03 12:10:00|3371|3369.5|3372|3370.5|3374|3372.5|3371|3369.5|3746
1599135300000|2020-09-03 12:15:00|3371.5|3370|3368|3366.5|3373|3371.5|3367|3365.5|7902
1599135600000|2020-09-03 12:20:00|3367|3365.5|3370|3368.5|3370|3368.5|3363|3361.5|8508
1599135900000|2020-09-03 12:25:00|3369.5|3368|3375|3373.5|3375|3373.5|3369|3367.5|2389
1599136200000|2020-09-03 12:30:00|3374|3372.5|3377|3375.5|3377|3375.5|3374|3372.5|4861
1599136500000|2020-09-03 12:35:00|3376.5|3375|3380|3378.5|3380|3378.5|3376|3374.5|4058
1599136800000|2020-09-03 12:40:00|3379|3377.5|3375|3373.5|3379|3377.5|3375|3373.5|3464
1599137100000|2020-09-03 12:45:00|3376|3374.5|3374|3372.5|3377|3375.5|3373|3371.5|2393
1599137400000|2020-09-03 12:50:00|3375|3373.5|3376|3374.5|3376|3374.5|3373|3371.5|4107
1599137700000|2020-09-03 12:55:00|3376.5|3375|3377|3375.5|3378|3376.5|3376|3374.5|2312
1599138000000|2020-09-03 13:00:00|3376|3374.5|3375|3373.5|3378|3376.5|3371|3369.5|4421
1599138300000|2020-09-03 13:05:00|3376|3374.5|3373|3371.5|3376|3374.5|3372|3370.5|2593
1599138600000|2020-09-03 13:10:00|3372|3370.5|3371|3369.5|3373.5|3372|3370|3368.5|2929
1599138900000|2020-09-03 13:15:00|3372|3370.5|3369|3367.5|3372.5|3371|3368|3366.5|3503
1599139200000|2020-09-03 13:20:00|3369.5|3368|3369|3367.5|3370|3368.5|3368|3366.5|4865
1599139500000|2020-09-03 13:25:00|3370|3368.5|3369|3367.5|3372|3370.5|3368|3366.5|3700
1599139800000|2020-09-03 13:30:00|3368|3366.5|3363|3361.5|3370|3368.5|3363|3361.5|12784
1599140100000|2020-09-03 13:35:00|3362|3360.5|3368|3366.5|3368|3366.5|3362|3360.5|11057
1599140400000|2020-09-03 13:40:00|3367|3365.5|3361|3359.5|3368|3366.5|3359|3357.5|7253
1599140700000|2020-09-03 13:45:00|3362|3360.5|3367|3365.5|3369|3367.5|3359|3357.5|8578
1599141000000|2020-09-03 13:50:00|3366.5|3365|3361|3359.5|3367|3365.5|3360|3358.5|8791
1599141300000|2020-09-03 13:55:00|3362|3360.5|3369|3367.5|3372|3370.5|3361|3359.5|10070
1599141600000|2020-09-03 14:00:00|3370|3368.5|3372|3370.5|3373.5|3372|3369|3367.5|13908
1599141900000|2020-09-03 14:05:00|3371|3369.5|3361|3359.5|3371|3369.5|3361|3359.5|16781
1599142200000|2020-09-03 14:10:00|3361.09|3359.59|3363.09|3361.59|3363.09|3361.59|3359.09|3357.59|9030
1599142500000|2020-09-03 14:15:00|3362.09|3360.59|3353.09|3351.59|3362.09|3360.59|3351.09|3349.59|11837
1599142800000|2020-09-03 14:20:00|3352.09|3350.59|3342.09|3340.59|3353.09|3351.59|3341.09|3339.59|15407
1599143100000|2020-09-03 14:25:00|3343.09|3341.59|3346.09|3344.59|3348.09|3346.59|3342.09|3340.59|17367
1599143400000|2020-09-03 14:30:00|3345.09|3343.59|3343.09|3341.59|3349.09|3347.59|3340.09|3338.59|17332
1599143700000|2020-09-03 14:35:00|3344.09|3342.59|3341.09|3339.59|3347.09|3345.59|3337.09|3335.59|13482
1599144000000|2020-09-03 14:40:00|3342.09|3340.59|3336.09|3334.59|3342.09|3340.59|3336.09|3334.59|10359
1599144300000|2020-09-03 14:45:00|3335.09|3333.59|3330.09|3328.59|3338.59|3337.09|3329.09|3327.59|13958
1599144600000|2020-09-03 14:50:00|3331.09|3329.59|3335.09|3333.59|3336.09|3334.59|3329.09|3327.59|16142
1599144900000|2020-09-03 14:55:00|3334.09|3332.59|3333.09|3331.59|3335.09|3333.59|3328.09|3326.59|14351
1599145200000|2020-09-03 15:00:00|3334.09|3332.59|3322.09|3320.59|3335.09|3333.59|3321.09|3319.59|16683
1599145500000|2020-09-03 15:05:00|3323.09|3321.59|3315.09|3313.59|3323.09|3321.59|3312.09|3310.59|19831
1599145800000|2020-09-03 15:10:00|3316.09|3314.59|3309.09|3307.59|3316.09|3314.59|3307.09|3305.59|23071
1599146100000|2020-09-03 15:15:00|3308.09|3306.59|3285.09|3283.59|3310.09|3308.59|3285.09|3283.59|30402
1599146400000|2020-09-03 15:20:00|3286.09|3284.59|3297.09|3295.59|3300.09|3298.59|3284.09|3282.59|37110
1599146700000|2020-09-03 15:25:00|3296.09|3294.59|3295.09|3293.59|3300.09|3298.59|3295.09|3293.59|50919
1599147000000|2020-09-03 15:30:00|3296.09|3294.59|3304.09|3302.59|3306.09|3304.59|3293.09|3291.59|67255
1599147300000|2020-09-03 15:35:00|3303.09|3301.59|3316.09|3314.59|3316.09|3314.59|3300.59|3299.09|41808
1599147600000|2020-09-03 15:40:00|3317.09|3315.59|3320.09|3318.59|3325.09|3323.59|3316.09|3314.59|23588
1599147900000|2020-09-03 15:45:00|3321.09|3319.59|3319.09|3317.59|3325.09|3323.59|3318.09|3316.59|10910
1599148200000|2020-09-03 15:50:00|3319.59|3318.09|3319.09|3317.59|3320.09|3318.59|3316.09|3314.59|14150
1599148500000|2020-09-03 15:55:00|3318.59|3317.09|3309.09|3307.59|3318.59|3317.09|3307.09|3305.59|6601
1599148800000|2020-09-03 16:00:00|3309.59|3308.09|3306.09|3304.59|3311.09|3309.59|3303.09|3301.59|7042
1599149100000|2020-09-03 16:05:00|3307.09|3305.59|3308.09|3306.59|3309.09|3307.59|3303.09|3301.59|5713
1599149400000|2020-09-03 16:10:00|3309.09|3307.59|3311.09|3309.59|3311.09|3309.59|3307.09|3305.59|3574
1599149700000|2020-09-03 16:15:00|3310.09|3308.59|3310.09|3308.59|3312.09|3310.59|3307.09|3305.59|5328
1599150000000|2020-09-03 16:20:00|3309.09|3307.59|3305.09|3303.59|3310.09|3308.59|3305.09|3303.59|2680
1599150300000|2020-09-03 16:25:00|3304.09|3302.59|3303.09|3301.59|3307.09|3305.59|3302.09|3300.59|5604
1599150600000|2020-09-03 16:30:00|3302.09|3300.59|3297.09|3295.59|3305.09|3303.59|3297.09|3295.59|6821
1599150900000|2020-09-03 16:35:00|3296.59|3295.09|3300.09|3298.59|3301.09|3299.59|3295.09|3293.59|4559
1599151200000|2020-09-03 16:40:00|3299.09|3297.59|3296.09|3294.59|3300.09|3298.59|3295.09|3293.59|3672
1599151500000|2020-09-03 16:45:00|3295.09|3293.59|3291.09|3289.59|3300.09|3298.59|3291.09|3289.59|4752
1599151800000|2020-09-03 16:50:00|3292.09|3290.59|3292.09|3290.59|3293.09|3291.59|3289.09|3287.59|4054
1599152100000|2020-09-03 16:55:00|3291.09|3289.59|3290.09|3288.59|3296.09|3294.59|3290.09|3288.59|5156
1599152400000|2020-09-03 17:00:00|3291.09|3289.59|3283.09|3281.59|3291.09|3289.59|3282.09|3280.59|4861
1599152700000|2020-09-03 17:05:00|3284.09|3282.59|3292.09|3290.59|3293.09|3291.59|3284.09|3282.59|3407
1599153000000|2020-09-03 17:10:00|3291.09|3289.59|3295.09|3293.59|3296.09|3294.59|3291.09|3289.59|7674
1599153300000|2020-09-03 17:15:00|3294.09|3292.59|3285.09|3283.59|3295.09|3293.59|3284.09|3282.59|5083
1599153600000|2020-09-03 17:20:00|3285.59|3284.09|3287.59|3286.09|3290.09|3288.59|3281.09|3279.59|7321
1599153900000|2020-09-03 17:25:00|3287.09|3285.59|3293.09|3291.59|3294.09|3292.59|3285.09|3283.59|1664
1599154200000|2020-09-03 17:30:00|3292.59|3291.09|3283.09|3281.59|3292.59|3291.09|3283.09|3281.59|2667
1599154500000|2020-09-03 17:35:00|3283.59|3282.09|3282.09|3280.59|3286.09|3284.59|3280.09|3278.59|1965
1599154800000|2020-09-03 17:40:00|3282.59|3281.09|3282.09|3280.59|3285.09|3283.59|3281.09|3279.59|2345
1599155100000|2020-09-03 17:45:00|3282.59|3281.09|3281.09|3279.59|3285.09|3283.59|3281.09|3279.59|1844
1599155400000|2020-09-03 17:50:00|3282.09|3280.59|3288.09|3286.59|3289.09|3287.59|3281.59|3280.09|1828
1599155700000|2020-09-03 17:55:00|3287.09|3285.59|3284.09|3282.59|3288.09|3286.59|3284.09|3282.59|3777
1599156000000|2020-09-03 18:00:00|3283.09|3281.59|3284.09|3282.59|3286.09|3284.59|3282.09|3280.59|1521
1599156300000|2020-09-03 18:05:00|3285.09|3283.59|3284.09|3282.59|3286.09|3284.59|3282.09|3280.59|1254
1599156600000|2020-09-03 18:10:00|3285.09|3283.59|3285.59|3284.09|3289.09|3287.59|3283.09|3281.59|2117
1599156900000|2020-09-03 18:15:00|3286.09|3284.59|3282.09|3280.59|3286.09|3284.59|3280.09|3278.59|2214
1599157200000|2020-09-03 18:20:00|3282.59|3281.09|3282.09|3280.59|3284.09|3282.59|3281.09|3279.59|904
1599157500000|2020-09-03 18:25:00|3281.59|3280.09|3284.09|3282.59|3285.09|3283.59|3280.59|3279.09|1542
1599157800000|2020-09-03 18:30:00|3283.09|3281.59|3289.09|3287.59|3291.09|3289.59|3283.09|3281.59|1887
1599158100000|2020-09-03 18:35:00|3288.09|3286.59|3288.09|3286.59|3292.09|3290.59|3288.09|3286.59|1862
1599158400000|2020-09-03 18:40:00|3288.59|3287.09|3285.09|3283.59|3290.09|3288.59|3284.59|3283.09|818
1599158700000|2020-09-03 18:45:00|3284.09|3282.59|3283.09|3281.59|3286.59|3285.09|3282.09|3280.59|561
1599159000000|2020-09-03 18:50:00|3282.09|3280.59|3281.09|3279.59|3284.09|3282.59|3280.09|3278.59|1218
1599159300000|2020-09-03 18:55:00|3280.59|3279.09|3276.09|3274.59|3281.09|3279.59|3276.09|3274.59|1880
1599159600000|2020-09-03 19:00:00|3277.09|3275.59|3273.09|3271.59|3278.09|3276.59|3272.59|3271.09|2907
1599159900000|2020-09-03 19:05:00|3274.09|3272.59|3275.09|3273.59|3278.09|3276.59|3271.09|3269.59|3389
1599160200000|2020-09-03 19:10:00|3275.59|3274.09|3279.09|3277.59|3279.09|3277.59|3273.09|3271.59|3140
1599160500000|2020-09-03 19:15:00|3278.09|3276.59|3276.09|3274.59|3279.09|3277.59|3276.09|3274.59|1239
1599160800000|2020-09-03 19:20:00|3277.09|3275.59|3271.59|3270.09|3277.09|3275.59|3271.09|3269.59|935
1599161100000|2020-09-03 19:25:00|3272.09|3270.59|3270.09|3268.59|3276.09|3274.59|3269.09|3267.59|2375
1599161400000|2020-09-03 19:30:00|3271.09|3269.59|3271.59|3270.09|3276.09|3274.59|3270.09|3268.59|2481
1599161700000|2020-09-03 19:35:00|3271.09|3269.59|3279.09|3277.59|3281.09|3279.59|3271.09|3269.59|2384
1599162000000|2020-09-03 19:40:00|3278.09|3276.59|3280.09|3278.59|3282.09|3280.59|3276.09|3274.59|2684
1599162300000|2020-09-03 19:45:00|3280.59|3279.09|3275.09|3273.59|3281.09|3279.59|3274.09|3272.59|2974
1599162600000|2020-09-03 19:50:00|3274.09|3272.59|3282.09|3280.59|3285.09|3283.59|3270.09|3268.59|5456
1599162900000|2020-09-03 19:55:00|3281.09|3279.59|3284.09|3282.59|3288.09|3286.59|3281.09|3279.59|6308
1599163200000|2020-09-03 20:00:00|3283.74|3280.74|3293.44|3290.44|3296.54|3293.54|3283.74|3280.74|549
1599163500000|2020-09-03 20:05:00|3293.64|3290.64|3296.74|3293.74|3297.04|3294.04|3291.54|3288.54|0
1599163800000|2020-09-03 20:10:00|3296.54|3293.54|3289.64|3286.64|3297.74|3294.74|3289.64|3286.64|0
1599164100000|2020-09-03 20:15:00|3289.74|3286.74|3290.04|3287.04|3290.64|3287.64|3289.54|3286.54|0
1599164400000|2020-09-03 20:20:00|3290.14|3287.14|3290.44|3287.44|3290.84|3287.84|3290.04|3287.04|0
1599164700000|2020-09-03 20:25:00|3290.34|3287.34|3290.14|3287.14|3290.44|3287.44|3289.74|3286.74|0
1599165000000|2020-09-03 20:30:00|3290.44|3287.44|3287.84|3284.84|3291.64|3288.64|3286.64|3283.64|0
1599165300000|2020-09-03 20:35:00|3288.14|3285.14|3289.04|3286.04|3289.04|3286.04|3286.64|3283.64|0
1599165600000|2020-09-03 20:40:00|3288.84|3285.84|3288.34|3285.34|3290.04|3287.04|3287.34|3284.34|0
1599165900000|2020-09-03 20:45:00|3288.54|3285.54|3289.54|3286.54|3290.24|3287.24|3288.34|3285.34|0
1599166200000|2020-09-03 20:50:00|3289.24|3286.24|3292.64|3289.64|3292.84|3289.84|3289.04|3286.04|0
1599166500000|2020-09-03 20:55:00|3292.34|3289.34|3292.54|3289.54|3294.04|3291.04|3291.94|3288.94|0
1599166800000|2020-09-03 21:00:00|3292.24|3289.24|3292.44|3289.44|3292.64|3289.64|3292.24|3289.24|0
1599167100000|2020-09-03 21:05:00|3292.54|3289.54|3291.84|3288.84|3292.54|3289.54|3291.74|3288.74|0
1599167400000|2020-09-03 21:10:00|3291.74|3288.74|3290.74|3287.74|3291.74|3288.74|3290.74|3287.74|0
1599167700000|2020-09-03 21:15:00|3290.84|3287.84|3290.44|3287.44|3290.94|3287.94|3290.44|3287.44|0
1599168000000|2020-09-03 21:20:00|3290.54|3287.54|3289.04|3286.04|3290.54|3287.54|3289.04|3286.04|0
1599168300000|2020-09-03 21:25:00|3289.34|3286.34|3289.04|3286.04|3289.44|3286.44|3288.84|3285.84|0
1599168600000|2020-09-03 21:30:00|3288.84|3285.84|3288.34|3285.34|3288.84|3285.84|3288.34|3285.34|0
1599168900000|2020-09-03 21:35:00|3288.24|3285.24|3286.94|3283.94|3288.24|3285.24|3286.94|3283.94|0
1599169200000|2020-09-03 21:40:00|3286.64|3283.64|3286.74|3283.74|3286.94|3283.94|3286.34|3283.34|0
1599169500000|2020-09-03 21:45:00|3286.94|3283.94|3285.94|3282.94|3286.94|3283.94|3285.94|3282.94|0
1599169800000|2020-09-03 21:50:00|3285.64|3282.64|3285.74|3282.74|3286.24|3283.24|3285.24|3282.24|0
1599170100000|2020-09-03 21:55:00|3285.84|3282.84|3286.24|3283.24|3287.34|3284.34|3285.84|3282.84|0
1599170400000|2020-09-03 22:00:00|3285.74|3282.74|3283.14|3280.14|3288.14|3285.14|3280.64|3277.64|0
1599170700000|2020-09-03 22:05:00|3283.34|3280.34|3278.74|3275.74|3283.74|3280.74|3277.54|3274.54|0
1599171000000|2020-09-03 22:10:00|3278.94|3275.94|3280.24|3277.24|3282.44|3279.44|3278.24|3275.24|0
1599171300000|2020-09-03 22:15:00|3280.34|3277.34|3276.14|3273.14|3280.64|3277.64|3275.64|3272.64|0
1599171600000|2020-09-03 22:20:00|3276.34|3273.34|3277.04|3274.04|3279.14|3276.14|3275.34|3272.34|0
1599171900000|2020-09-03 22:25:00|3277.24|3274.24|3278.94|3275.94|3279.64|3276.64|3276.54|3273.54|0
1599172200000|2020-09-03 22:30:00|3279.14|3276.14|3280.64|3277.64|3282.24|3279.24|3279.14|3276.14|0
1599172500000|2020-09-03 22:35:00|3280.84|3277.84|3276.34|3273.34|3282.04|3279.04|3274.44|3271.44|0
1599172800000|2020-09-03 22:40:00|3275.84|3272.84|3275.64|3272.64|3279.14|3276.14|3274.64|3271.64|0
1599173100000|2020-09-03 22:45:00|3275.84|3272.84|3276.54|3273.54|3276.54|3273.54|3272.54|3269.54|0
1599173400000|2020-09-03 22:50:00|3276.44|3273.44|3269.44|3266.44|3276.84|3273.84|3268.04|3265.04|0
1599173700000|2020-09-03 22:55:00|3269.34|3266.34|3268.74|3265.74|3272.04|3269.04|3267.74|3264.74|0
1599174000000|2020-09-03 23:00:00|3268.54|3265.54|3269.14|3266.14|3271.34|3268.34|3267.74|3264.74|0
1599174300000|2020-09-03 23:05:00|3269.24|3266.24|3267.34|3264.34|3270.54|3267.54|3263.54|3260.54|0
1599174600000|2020-09-03 23:10:00|3267.04|3264.04|3264.24|3261.24|3267.94|3264.94|3263.94|3260.94|0
1599174900000|2020-09-03 23:15:00|3264.14|3261.14|3261.14|3258.14|3264.94|3261.94|3260.44|3257.44|0
1599175200000|2020-09-03 23:20:00|3260.94|3257.94|3262.34|3259.34|3262.84|3259.84|3258.74|3255.74|0
1599175500000|2020-09-03 23:25:00|3262.44|3259.44|3263.94|3260.94|3265.14|3262.14|3262.04|3259.04|0
1599175800000|2020-09-03 23:30:00|3264.24|3261.24|3265.44|3262.44|3267.74|3264.74|3264.24|3261.24|0
1599176100000|2020-09-03 23:35:00|3265.64|3262.64|3268.24|3265.24|3268.94|3265.94|3265.64|3262.64|0
1599176400000|2020-09-03 23:40:00|3268.14|3265.14|3264.74|3261.74|3268.24|3265.24|3264.74|3261.74|0
1599176700000|2020-09-03 23:45:00|3264.44|3261.44|3262.64|3259.64|3266.14|3263.14|3262.34|3259.34|0
1599177000000|2020-09-03 23:50:00|3262.84|3259.84|3263.24|3260.24|3265.64|3262.64|3262.54|3259.54|0
1599177300000|2020-09-03 23:55:00|3263.44|3260.44|3263.54|3260.54|3263.84|3260.84|3261.14|3258.14|0
1599177600000|2020-09-04 00:00:00|3263.74|3260.74|3269.34|3266.34|3271.74|3268.74|3263.74|3260.74|0
1599177900000|2020-09-04 00:05:00|3269.64|3266.64|3273.64|3270.64|3274.54|3271.54|3268.44|3265.44|0
1599178200000|2020-09-04 00:10:00|3273.84|3270.84|3273.14|3270.14|3274.34|3271.34|3270.94|3267.94|0
1599178500000|2020-09-04 00:15:00|3273.44|3270.44|3286.34|3284.34|3286.34|3284.34|3271.84|3269.84|2706
1599178800000|2020-09-04 00:20:00|3285.34|3283.34|3284.34|3282.34|3286.34|3284.34|3283.34|3281.34|673
1599179100000|2020-09-04 00:25:00|3284.84|3282.84|3286.34|3284.34|3289.34|3287.34|3284.84|3282.84|902
1599179400000|2020-09-04 00:30:00|3287.34|3285.34|3292.34|3290.34|3292.34|3290.34|3287.34|3285.34|718
1599179700000|2020-09-04 00:35:00|3291.84|3289.84|3289.34|3287.34|3293.34|3291.34|3288.84|3286.84|572
1599180000000|2020-09-04 00:40:00|3288.84|3286.84|3288.34|3286.34|3290.34|3288.34|3286.84|3284.84|523
1599180300000|2020-09-04 00:45:00|3290.34|3288.34|3293.34|3291.34|3294.34|3292.34|3288.34|3286.34|1752
1599180600000|2020-09-04 00:50:00|3294.34|3292.34|3294.34|3292.34|3294.34|3292.34|3292.34|3290.34|222
1599180900000|2020-09-04 00:55:00|3294.84|3292.84|3293.34|3291.34|3295.34|3293.34|3292.34|3290.34|301
1599181200000|2020-09-04 01:00:00|3292.84|3290.84|3301.84|3299.84|3302.34|3300.34|3292.84|3290.84|1814
1599181500000|2020-09-04 01:05:00|3301.34|3299.34|3306.34|3304.34|3307.34|3305.34|3301.34|3299.34|1239
1599181800000|2020-09-04 01:10:00|3307.34|3305.34|3306.34|3304.34|3308.34|3306.34|3305.34|3303.34|469
1599182100000|2020-09-04 01:15:00|3305.34|3303.34|3303.34|3301.34|3307.34|3305.34|3302.34|3300.34|742
1599182400000|2020-09-04 01:20:00|3302.84|3300.84|3299.84|3297.84|3302.84|3300.84|3298.34|3296.34|1353
1599182700000|2020-09-04 01:25:00|3299.34|3297.34|3300.34|3298.34|3301.34|3299.34|3298.34|3296.34|258
1599183000000|2020-09-04 01:30:00|3299.84|3297.84|3300.34|3298.34|3300.84|3298.84|3297.34|3295.34|715
1599183300000|2020-09-04 01:35:00|3299.34|3297.34|3301.84|3299.84|3302.84|3300.84|3298.34|3296.34|712
1599183600000|2020-09-04 01:40:00|3301.34|3299.34|3305.34|3303.34|3305.34|3303.34|3301.34|3299.34|552
1599183900000|2020-09-04 01:45:00|3304.84|3302.84|3304.34|3302.34|3306.84|3304.84|3304.34|3302.34|126
1599184200000|2020-09-04 01:50:00|3303.84|3301.84|3302.34|3300.34|3305.34|3303.34|3301.34|3299.34|218
1599184500000|2020-09-04 01:55:00|3302.84|3300.84|3303.34|3301.34|3303.84|3301.84|3302.34|3300.34|243
1599184800000|2020-09-04 02:00:00|3304.34|3302.34|3302.34|3300.34|3305.34|3303.34|3301.34|3299.34|257
1599185100000|2020-09-04 02:05:00|3302.84|3300.84|3301.84|3299.84|3303.84|3301.84|3301.34|3299.34|146
1599185400000|2020-09-04 02:10:00|3301.34|3299.34|3301.34|3299.34|3301.84|3299.84|3299.34|3297.34|195
1599185700000|2020-09-04 02:15:00|3301.84|3299.84|3303.84|3301.84|3305.34|3303.34|3301.34|3299.34|271
1599186000000|2020-09-04 02:20:00|3304.34|3302.34|3302.84|3300.84|3305.34|3303.34|3301.34|3299.34|133
1599186300000|2020-09-04 02:25:00|3302.34|3300.34|3301.84|3299.84|3303.84|3301.84|3301.34|3299.34|115
1599186600000|2020-09-04 02:30:00|3302.34|3300.34|3302.34|3300.34|3303.34|3301.34|3301.34|3299.34|130
1599186900000|2020-09-04 02:35:00|3301.84|3299.84|3298.34|3296.34|3301.84|3299.84|3297.34|3295.34|329
1599187200000|2020-09-04 02:40:00|3297.34|3295.34|3302.34|3300.34|3302.34|3300.34|3297.34|3295.34|233
1599187500000|2020-09-04 02:45:00|3301.84|3299.84|3297.34|3295.34|3301.84|3299.84|3297.34|3295.34|62
1599187800000|2020-09-04 02:50:00|3297.84|3295.84|3295.34|3293.34|3298.34|3296.34|3294.84|3292.84|240
1599188100000|2020-09-04 02:55:00|3294.84|3292.84|3292.84|3290.84|3294.84|3292.84|3292.34|3290.34|209
1599188400000|2020-09-04 03:00:00|3293.34|3291.34|3289.34|3287.34|3293.34|3291.34|3288.34|3286.34|437
1599188700000|2020-09-04 03:05:00|3289.84|3287.84|3289.34|3287.34|3290.84|3288.84|3288.34|3286.34|96
1599189000000|2020-09-04 03:10:00|3288.34|3286.34|3290.34|3288.34|3290.34|3288.34|3287.34|3285.34|129
1599189300000|2020-09-04 03:15:00|3289.84|3287.84|3292.34|3290.34|3292.34|3290.34|3289.34|3287.34|187
1599189600000|2020-09-04 03:20:00|3292.84|3290.84|3294.34|3292.34|3294.34|3292.34|3291.34|3289.34|136
1599189900000|2020-09-04 03:25:00|3295.34|3293.34|3292.34|3290.34|3295.84|3293.84|3292.34|3290.34|93
1599190200000|2020-09-04 03:30:00|3291.84|3289.84|3293.34|3291.34|3293.34|3291.34|3291.34|3289.34|197
1599190500000|2020-09-04 03:35:00|3292.84|3290.84|3291.34|3289.34|3293.34|3291.34|3291.34|3289.34|74
1599190800000|2020-09-04 03:40:00|3291.84|3289.84|3291.34|3289.34|3293.34|3291.34|3290.84|3288.84|103
1599191100000|2020-09-04 03:45:00|3290.84|3288.84|3292.34|3290.34|3293.34|3291.34|3290.34|3288.34|88
1599191400000|2020-09-04 03:50:00|3292.84|3290.84|3291.34|3289.34|3293.34|3291.34|3290.84|3288.84|47
1599191700000|2020-09-04 03:55:00|3290.84|3288.84|3291.34|3289.34|3291.34|3289.34|3289.34|3287.34|94
1599192000000|2020-09-04 04:00:00|3290.84|3288.84|3291.84|3289.84|3292.34|3290.34|3290.34|3288.34|75
1599192300000|2020-09-04 04:05:00|3291.34|3289.34|3291.34|3289.34|3292.34|3290.34|3289.84|3287.84|77
1599192600000|2020-09-04 04:10:00|3291.84|3289.84|3291.34|3289.34|3291.84|3289.84|3289.34|3287.34|97
1599192900000|2020-09-04 04:15:00|3291.84|3289.84|3292.34|3290.34|3292.84|3290.84|3291.84|3289.84|56
1599193200000|2020-09-04 04:20:00|3292.84|3290.84|3293.34|3291.34|3293.34|3291.34|3292.34|3290.34|59
1599193500000|2020-09-04 04:25:00|3293.84|3291.84|3294.34|3292.34|3295.34|3293.34|3293.34|3291.34|126
1599193800000|2020-09-04 04:30:00|3295.34|3293.34|3296.34|3294.34|3297.34|3295.34|3294.34|3292.34|149
1599194100000|2020-09-04 04:35:00|3296.84|3294.84|3296.34|3294.34|3297.34|3295.34|3295.34|3293.34|84
1599194400000|2020-09-04 04:40:00|3296.84|3294.84|3295.34|3293.34|3296.84|3294.84|3294.84|3292.84|71
1599194700000|2020-09-04 04:45:00|3294.84|3292.84|3295.84|3293.84|3296.84|3294.84|3294.34|3292.34|55
1599195000000|2020-09-04 04:50:00|3295.34|3293.34|3298.84|3296.84|3299.34|3297.34|3295.34|3293.34|251
1599195300000|2020-09-04 04:55:00|3298.34|3296.34|3298.34|3296.34|3299.34|3297.34|3297.34|3295.34|99
1599195600000|2020-09-04 05:00:00|3299.34|3297.34|3296.34|3294.34|3300.34|3298.34|3296.34|3294.34|289
1599195900000|2020-09-04 05:05:00|3295.34|3293.34|3297.84|3295.84|3298.34|3296.34|3295.34|3293.34|166
1599196200000|2020-09-04 05:10:00|3298.34|3296.34|3296.84|3294.84|3298.84|3296.84|3295.34|3293.34|367
1599196500000|2020-09-04 05:15:00|3297.34|3295.34|3297.34|3295.34|3298.84|3296.84|3296.34|3294.34|351
1599196800000|2020-09-04 05:20:00|3296.84|3294.84|3298.34|3296.34|3298.34|3296.34|3296.34|3294.34|275
1599197100000|2020-09-04 05:25:00|3297.84|3295.84|3299.34|3297.34|3299.34|3297.34|3297.34|3295.34|184
1599197400000|2020-09-04 05:30:00|3300.34|3298.34|3295.34|3293.34|3300.34|3298.34|3295.34|3293.34|191
1599197700000|2020-09-04 05:35:00|3294.34|3292.34|3295.34|3293.34|3295.34|3293.34|3294.34|3292.34|359
1599198000000|2020-09-04 05:40:00|3296.34|3294.34|3298.34|3296.34|3299.34|3297.34|3296.34|3294.34|1139
1599198300000|2020-09-04 05:45:00|3299.34|3297.34|3304.34|3302.34|3304.34|3302.34|3298.34|3296.34|996
1599198600000|2020-09-04 05:50:00|3305.34|3303.34|3302.34|3300.34|3306.34|3304.34|3301.84|3299.84|663
1599198900000|2020-09-04 05:55:00|3301.34|3299.34|3301.34|3299.34|3302.34|3300.34|3301.34|3299.34|285
1599199200000|2020-09-04 06:00:00|3301.09|3299.59|3297.09|3295.59|3304.09|3302.59|3295.09|3293.59|1990
1599199500000|2020-09-04 06:05:00|3297.59|3296.09|3304.09|3302.59|3304.59|3303.09|3297.09|3295.59|2878
1599199800000|2020-09-04 06:10:00|3303.59|3302.09|3300.09|3298.59|3304.09|3302.59|3298.09|3296.59|1185
1599200100000|2020-09-04 06:15:00|3300.59|3299.09|3297.09|3295.59|3301.09|3299.59|3295.59|3294.09|1665
1599200400000|2020-09-04 06:20:00|3296.09|3294.59|3292.09|3290.59|3296.09|3294.59|3292.09|3290.59|1686
1599200700000|2020-09-04 06:25:00|3293.09|3291.59|3291.09|3289.59|3294.09|3292.59|3290.09|3288.59|1557
1599201000000|2020-09-04 06:30:00|3292.09|3290.59|3291.09|3289.59|3292.09|3290.59|3288.09|3286.59|3019
1599201300000|2020-09-04 06:35:00|3292.09|3290.59|3293.09|3291.59|3294.09|3292.59|3292.09|3290.59|1055
1599201600000|2020-09-04 06:40:00|3294.09|3292.59|3295.09|3293.59|3295.09|3293.59|3293.09|3291.59|1700
1599201900000|2020-09-04 06:45:00|3294.09|3292.59|3296.09|3294.59|3296.59|3295.09|3294.09|3292.59|1017
1599202200000|2020-09-04 06:50:00|3296.59|3295.09|3297.09|3295.59|3299.09|3297.59|3296.59|3295.09|2701
1599202500000|2020-09-04 06:55:00|3298.09|3296.59|3288.09|3286.59|3298.09|3296.59|3288.09|3286.59|3819
1599202800000|2020-09-04 07:00:00|3288.59|3287.09|3273.09|3271.59|3288.59|3287.09|3270.09|3268.59|34244
1599203100000|2020-09-04 07:05:00|3274.09|3272.59|3287.09|3285.59|3290.09|3288.59|3273.09|3271.59|15926
1599203400000|2020-09-04 07:10:00|3288.09|3286.59|3293.09|3291.59|3296.09|3294.59|3286.09|3284.59|13356
1599203700000|2020-09-04 07:15:00|3294.09|3292.59|3301.09|3299.59|3304.09|3302.59|3293.09|3291.59|12246
1599204000000|2020-09-04 07:20:00|3300.09|3298.59|3304.09|3302.59|3308.09|3306.59|3300.09|3298.59|9383
1599204300000|2020-09-04 07:25:00|3305.09|3303.59|3305.09|3303.59|3308.09|3306.59|3300.59|3299.09|9303
1599204600000|2020-09-04 07:30:00|3306.09|3304.59|3315.09|3313.59|3316.09|3314.59|3304.09|3302.59|12783
1599204900000|2020-09-04 07:35:00|3314.09|3312.59|3312.09|3310.59|3315.09|3313.59|3308.09|3306.59|9270
1599205200000|2020-09-04 07:40:00|3311.58|3310.08|3313.58|3312.08|3313.58|3312.08|3309.58|3308.08|8056
1599205500000|2020-09-04 07:45:00|3314.58|3313.08|3311.58|3310.08|3316.58|3315.08|3308.58|3307.08|18626
1599205800000|2020-09-04 07:50:00|3312.58|3311.08|3316.58|3315.08|3317.58|3316.08|3311.58|3310.08|8329
1599206100000|2020-09-04 07:55:00|3317.58|3316.08|3317.58|3316.08|3321.58|3320.08|3316.58|3315.08|9804
1599206400000|2020-09-04 08:00:00|3316.58|3315.08|3315.58|3314.08|3319.58|3318.08|3314.58|3313.08|8063
1599206700000|2020-09-04 08:05:00|3315.08|3313.58|3317.58|3316.08|3317.58|3316.08|3313.58|3312.08|6070
1599207000000|2020-09-04 08:10:00|3316.58|3315.08|3318.58|3317.08|3318.58|3317.08|3313.58|3312.08|5388
1599207300000|2020-09-04 08:15:00|3319.08|3317.58|3317.58|3316.08|3323.58|3322.08|3315.58|3314.08|10195
1599207600000|2020-09-04 08:20:00|3317.08|3315.58|3314.58|3313.08|3317.58|3316.08|3314.58|3313.08|2471
1599207900000|2020-09-04 08:25:00|3313.58|3312.08|3314.08|3312.58|3316.58|3315.08|3312.58|3311.08|5836
1599208200000|2020-09-04 08:30:00|3314.58|3313.08|3318.58|3317.08|3318.58|3317.08|3312.58|3311.08|3784
1599208500000|2020-09-04 08:35:00|3319.58|3318.08|3320.58|3319.08|3323.58|3322.08|3318.58|3317.08|4660
1599208800000|2020-09-04 08:40:00|3321.08|3319.58|3314.58|3313.08|3321.58|3320.08|3314.58|3313.08|3017
1599209100000|2020-09-04 08:45:00|3315.58|3314.08|3313.58|3312.08|3316.58|3315.08|3313.58|3312.08|3057
1599209400000|2020-09-04 08:50:00|3314.08|3312.58|3313.58|3312.08|3318.58|3317.08|3312.58|3311.08|2760
1599209700000|2020-09-04 08:55:00|3314.08|3312.58|3310.58|3309.08|3315.58|3314.08|3309.58|3308.08|3913
1599210000000|2020-09-04 09:00:00|3311.58|3310.08|3308.58|3307.08|3312.58|3311.08|3308.58|3307.08|4371
1599210300000|2020-09-04 09:05:00|3309.58|3308.08|3310.58|3309.08|3312.58|3311.08|3308.58|3307.08|4023
1599210600000|2020-09-04 09:10:00|3309.58|3308.08|3309.58|3308.08|3310.58|3309.08|3308.58|3307.08|1857
1599210900000|2020-09-04 09:15:00|3310.58|3309.08|3309.58|3308.08|3312.58|3311.08|3308.58|3307.08|3054
1599211200000|2020-09-04 09:20:00|3308.58|3307.08|3313.58|3312.08|3313.58|3312.08|3308.58|3307.08|3187
1599211500000|2020-09-04 09:25:00|3314.58|3313.08|3316.58|3315.08|3318.58|3317.08|3313.58|3312.08|4208
1599211800000|2020-09-04 09:30:00|3315.58|3314.08|3315.58|3314.08|3316.58|3315.08|3312.58|3311.08|4543
1599212100000|2020-09-04 09:35:00|3314.58|3313.08|3315.58|3314.08|3316.58|3315.08|3313.58|3312.08|3459
1599212400000|2020-09-04 09:40:00|3316.58|3315.08|3318.58|3317.08|3319.58|3318.08|3316.58|3315.08|3657
1599212700000|2020-09-04 09:45:00|3319.08|3317.58|3322.58|3321.08|3323.58|3322.08|3317.58|3316.08|5630
1599213000000|2020-09-04 09:50:00|3323.58|3322.08|3326.58|3325.08|3327.58|3326.08|3322.58|3321.08|9717
1599213300000|2020-09-04 09:55:00|3325.58|3324.08|3326.58|3325.08|3327.58|3326.08|3323.58|3322.08|9949
1599213600000|2020-09-04 10:00:00|3327.58|3326.08|3326.58|3325.08|3329.58|3328.08|3325.58|3324.08|5376
1599213900000|2020-09-04 10:05:00|3326.08|3324.58|3322.58|3321.08|3326.58|3325.08|3322.58|3321.08|3444
1599214200000|2020-09-04 10:10:00|3321.58|3320.08|3320.58|3319.08|3324.58|3323.08|3320.58|3319.08|7918
1599214500000|2020-09-04 10:15:00|3319.58|3318.08|3319.58|3318.08|3320.58|3319.08|3316.58|3315.08|4797
1599214800000|2020-09-04 10:20:00|3320.58|3319.08|3315.58|3314.08|3320.58|3319.08|3315.58|3314.08|4871
1599215100000|2020-09-04 10:25:00|3316.58|3315.08|3317.58|3316.08|3318.58|3317.08|3316.58|3315.08|2877
1599215400000|2020-09-04 10:30:00|3316.58|3315.08|3318.58|3317.08|3319.58|3318.08|3316.58|3315.08|1618
1599215700000|2020-09-04 10:35:00|3319.58|3318.08|3317.58|3316.08|3319.58|3318.08|3316.58|3315.08|1430
1599216000000|2020-09-04 10:40:00|3316.58|3315.08|3316.58|3315.08|3318.58|3317.08|3316.58|3315.08|1620
1599216300000|2020-09-04 10:45:00|3317.58|3316.08|3315.58|3314.08|3317.58|3316.08|3314.58|3313.08|2496
1599216600000|2020-09-04 10:50:00|3316.58|3315.08|3314.58|3313.08|3316.58|3315.08|3314.58|3313.08|872
1599216900000|2020-09-04 10:55:00|3313.58|3312.08|3312.58|3311.08|3314.58|3313.08|3312.58|3311.08|4267
1599217200000|2020-09-04 11:00:00|3311.58|3310.08|3308.58|3307.08|3314.58|3313.08|3306.58|3305.08|5719
1599217500000|2020-09-04 11:05:00|3309.08|3307.58|3306.58|3305.08|3309.58|3308.08|3306.58|3305.08|3655
1599217800000|2020-09-04 11:10:00|3305.58|3304.08|3301.58|3300.08|3305.58|3304.08|3299.58|3298.08|9339
1599218100000|2020-09-04 11:15:00|3301.08|3299.58|3298.58|3297.08|3301.58|3300.08|3297.58|3296.08|4367
1599218400000|2020-09-04 11:20:00|3299.58|3298.08|3301.58|3300.08|3302.58|3301.08|3297.58|3296.08|8868
1599218700000|2020-09-04 11:25:00|3300.58|3299.08|3300.58|3299.08|3302.58|3301.08|3299.58|3298.08|2777
1599219000000|2020-09-04 11:30:00|3299.58|3298.08|3294.58|3293.08|3301.58|3300.08|3294.58|3293.08|6065
1599219300000|2020-09-04 11:35:00|3295.58|3294.08|3295.58|3294.08|3297.58|3296.08|3293.58|3292.08|3178
1599219600000|2020-09-04 11:40:00|3295.77|3294.27|3292.77|3291.27|3295.77|3294.27|3291.77|3290.27|3385
1599219900000|2020-09-04 11:45:00|3291.77|3290.27|3291.77|3290.27|3293.77|3292.27|3290.77|3289.27|4527
1599220200000|2020-09-04 11:50:00|3290.77|3289.27|3285.77|3284.27|3291.77|3290.27|3284.77|3283.27|9641
1599220500000|2020-09-04 11:55:00|3286.77|3285.27|3285.77|3284.27|3286.77|3285.27|3283.77|3282.27|3586
1599220800000|2020-09-04 12:00:00|3286.77|3285.27|3293.77|3292.27|3294.77|3293.27|3285.77|3284.27|6136
1599221100000|2020-09-04 12:05:00|3294.77|3293.27|3294.77|3293.27|3298.77|3297.27|3294.77|3293.27|2781
1599221400000|2020-09-04 12:10:00|3295.77|3294.27|3294.77|3293.27|3295.77|3294.27|3291.77|3290.27|4063
1599221700000|2020-09-04 12:15:00|3295.27|3293.77|3293.77|3292.27|3297.77|3296.27|3292.77|3291.27|7125
1599222000000|2020-09-04 12:20:00|3294.77|3293.27|3297.77|3296.27|3297.77|3296.27|3292.77|3291.27|2968
1599222300000|2020-09-04 12:25:00|3296.77|3295.27|3298.77|3297.27|3298.77|3297.27|3293.77|3292.27|4447
1599222600000|2020-09-04 12:30:00|3299.77|3298.27|3303.77|3302.27|3307.77|3306.27|3294.77|3293.27|17249
1599222900000|2020-09-04 12:35:00|3302.77|3301.27|3304.27|3302.77|3306.77|3305.27|3299.77|3298.27|5394
1599223200000|2020-09-04 12:40:00|3303.77|3302.27|3311.77|3310.27|3311.77|3310.27|3303.77|3302.27|6498
1599223500000|2020-09-04 12:45:00|3310.77|3309.27|3313.77|3312.27|3315.77|3314.27|3309.77|3308.27|7821
1599223800000|2020-09-04 12:50:00|3313.27|3311.77|3314.77|3313.27|3314.77|3313.27|3311.77|3310.27|3780
1599224100000|2020-09-04 12:55:00|3313.77|3312.27|3309.77|3308.27|3315.77|3314.27|3307.77|3306.27|4888
1599224400000|2020-09-04 13:00:00|3310.77|3309.27|3316.77|3315.27|3317.77|3316.27|3309.77|3308.27|5909
1599224700000|2020-09-04 13:05:00|3317.77|3316.27|3312.77|3311.27|3317.77|3316.27|3312.77|3311.27|2000
1599225000000|2020-09-04 13:10:00|3311.77|3310.27|3315.77|3314.27|3316.77|3315.27|3310.77|3309.27|4434
1599225300000|2020-09-04 13:15:00|3316.27|3314.77|3316.77|3315.27|3316.77|3315.27|3311.77|3310.27|6584
1599225600000|2020-09-04 13:20:00|3316.27|3314.77|3316.77|3315.27|3318.77|3317.27|3315.77|3314.27|2905
1599225900000|2020-09-04 13:25:00|3315.77|3314.27|3312.77|3311.27|3315.77|3314.27|3311.77|3310.27|2435
1599226200000|2020-09-04 13:30:00|3311.77|3310.27|3315.77|3314.27|3317.77|3316.27|3309.77|3308.27|19088
1599226500000|2020-09-04 13:35:00|3316.77|3315.27|3308.77|3307.27|3318.77|3317.27|3308.77|3307.27|15433
1599226800000|2020-09-04 13:40:00|3309.77|3308.27|3306.77|3305.27|3312.77|3311.27|3303.77|3302.27|9047
1599227100000|2020-09-04 13:45:00|3307.77|3306.27|3294.77|3293.27|3307.77|3306.27|3292.77|3291.27|11784
1599227400000|2020-09-04 13:50:00|3295.77|3294.27|3289.77|3288.27|3300.27|3298.77|3287.77|3286.27|9943
1599227700000|2020-09-04 13:55:00|3290.77|3289.27|3293.77|3292.27|3293.77|3292.27|3287.77|3286.27|11574
1599228000000|2020-09-04 14:00:00|3292.77|3291.27|3297.77|3296.27|3299.77|3298.27|3287.77|3286.27|17943
1599228300000|2020-09-04 14:05:00|3296.77|3295.27|3291.77|3290.27|3297.77|3296.27|3288.77|3287.27|12493
1599228600000|2020-09-04 14:10:00|3292.06|3290.56|3283.06|3281.56|3293.06|3291.56|3283.06|3281.56|10996
1599228900000|2020-09-04 14:15:00|3284.06|3282.56|3269.06|3267.56|3286.06|3284.56|3269.06|3267.56|19448
1599229200000|2020-09-04 14:20:00|3270.06|3268.56|3273.06|3271.56|3279.06|3277.56|3268.06|3266.56|20455
1599229500000|2020-09-04 14:25:00|3274.06|3272.56|3264.06|3262.56|3276.06|3274.56|3264.06|3262.56|22219
1599229800000|2020-09-04 14:30:00|3265.06|3263.56|3263.06|3261.56|3270.06|3268.56|3263.06|3261.56|19504
1599230100000|2020-09-04 14:35:00|3264.06|3262.56|3257.06|3255.56|3266.06|3264.56|3248.06|3246.56|25707
1599230400000|2020-09-04 14:40:00|3256.06|3254.56|3239.06|3237.56|3257.56|3256.06|3235.06|3233.56|30973
1599230700000|2020-09-04 14:45:00|3240.06|3238.56|3260.06|3258.56|3262.06|3260.56|3240.06|3238.56|29434
1599231000000|2020-09-04 14:50:00|3259.06|3257.56|3264.06|3262.56|3264.06|3262.56|3252.06|3250.56|24869
1599231300000|2020-09-04 14:55:00|3262.06|3260.56|3263.06|3261.56|3268.06|3266.56|3260.06|3258.56|20841
1599231600000|2020-09-04 15:00:00|3264.06|3262.56|3261.06|3259.56|3267.06|3265.56|3251.06|3249.56|18844
1599231900000|2020-09-04 15:05:00|3260.56|3259.06|3251.06|3249.56|3261.06|3259.56|3250.06|3248.56|13371
1599232200000|2020-09-04 15:10:00|3250.06|3248.56|3252.06|3250.56|3255.06|3253.56|3245.06|3243.56|25638
1599232500000|2020-09-04 15:15:00|3251.06|3249.56|3255.06|3253.56|3255.06|3253.56|3246.06|3244.56|15523
1599232800000|2020-09-04 15:20:00|3254.06|3252.56|3256.06|3254.56|3259.06|3257.56|3253.06|3251.56|20671
1599233100000|2020-09-04 15:25:00|3255.06|3253.56|3249.06|3247.56|3256.06|3254.56|3244.06|3242.56|29733
1599233400000|2020-09-04 15:30:00|3250.06|3248.56|3261.06|3259.56|3261.06|3259.56|3250.06|3248.56|53946
1599233700000|2020-09-04 15:35:00|3262.06|3260.56|3266.06|3264.56|3268.06|3266.56|3258.06|3256.56|42314
1599234000000|2020-09-04 15:40:00|3267.06|3265.56|3257.06|3255.56|3268.06|3266.56|3257.06|3255.56|25317
1599234300000|2020-09-04 15:45:00|3258.06|3256.56|3261.06|3259.56|3264.06|3262.56|3256.06|3254.56|11424
1599234600000|2020-09-04 15:50:00|3261.56|3260.06|3271.06|3269.56|3272.06|3270.56|3259.06|3257.56|13222
1599234900000|2020-09-04 15:55:00|3270.56|3269.06|3271.06|3269.56|3273.06|3271.56|3266.06|3264.56|6816
1599235200000|2020-09-04 16:00:00|3270.06|3268.56|3271.06|3269.56|3275.06|3273.56|3270.06|3268.56|7538
1599235500000|2020-09-04 16:05:00|3272.06|3270.56|3268.06|3266.56|3273.06|3271.56|3266.06|3264.56|4594
1599235800000|2020-09-04 16:10:00|3269.06|3267.56|3269.06|3267.56|3274.06|3272.56|3266.06|3264.56|5400
1599236100000|2020-09-04 16:15:00|3269.56|3268.06|3265.06|3263.56|3272.06|3270.56|3263.06|3261.56|4202
1599236400000|2020-09-04 16:20:00|3266.06|3264.56|3273.06|3271.56|3273.06|3271.56|3264.06|3262.56|5915
1599236700000|2020-09-04 16:25:00|3272.06|3270.56|3281.06|3279.56|3281.56|3280.06|3272.06|3270.56|7096
1599237000000|2020-09-04 16:30:00|3280.56|3279.06|3283.06|3281.56|3283.06|3281.56|3277.06|3275.56|4731
1599237300000|2020-09-04 16:35:00|3282.06|3280.56|3282.06|3280.56|3285.06|3283.56|3282.06|3280.56|3539
1599237600000|2020-09-04 16:40:00|3283.06|3281.56|3283.06|3281.56|3285.06|3283.56|3280.06|3278.56|3373
1599237900000|2020-09-04 16:45:00|3282.56|3281.06|3281.06|3279.56|3287.06|3285.56|3280.06|3278.56|5806
1599238200000|2020-09-04 16:50:00|3281.56|3280.06|3279.06|3277.56|3282.06|3280.56|3276.06|3274.56|4772
1599238500000|2020-09-04 16:55:00|3278.56|3277.06|3280.06|3278.56|3281.06|3279.56|3276.06|3274.56|3610
1599238800000|2020-09-04 17:00:00|3279.06|3277.56|3274.06|3272.56|3280.06|3278.56|3273.06|3271.56|2429
1599239100000|2020-09-04 17:05:00|3274.56|3273.06|3275.06|3273.56|3276.06|3274.56|3272.06|3270.56|2543
1599239400000|2020-09-04 17:10:00|3274.06|3272.56|3274.06|3272.56|3276.06|3274.56|3271.06|3269.56|2188
1599239700000|2020-09-04 17:15:00|3273.56|3272.06|3266.06|3264.56|3274.06|3272.56|3266.06|3264.56|2054
1599240000000|2020-09-04 17:20:00|3267.06|3265.56|3271.06|3269.56|3273.06|3271.56|3267.06|3265.56|2298
1599240300000|2020-09-04 17:25:00|3270.06|3268.56|3269.06|3267.56|3275.06|3273.56|3269.06|3267.56|1736
1599240600000|2020-09-04 17:30:00|3268.06|3266.56|3266.06|3264.56|3269.06|3267.56|3263.06|3261.56|2356
1599240900000|2020-09-04 17:35:00|3266.56|3265.06|3271.06|3269.56|3272.56|3271.06|3263.56|3262.06|1782
1599241200000|2020-09-04 17:40:00|3272.06|3270.56|3270.06|3268.56|3273.06|3271.56|3268.06|3266.56|2321
1599241500000|2020-09-04 17:45:00|3269.06|3267.56|3273.06|3271.56|3276.06|3274.56|3269.06|3267.56|1664
1599241800000|2020-09-04 17:50:00|3272.56|3271.06|3276.06|3274.56|3276.06|3274.56|3269.06|3267.56|1448
1599242100000|2020-09-04 17:55:00|3275.06|3273.56|3275.06|3273.56|3277.06|3275.56|3273.06|3271.56|1747
1599242400000|2020-09-04 18:00:00|3274.06|3272.56|3273.06|3271.56|3279.06|3277.56|3272.06|3270.56|3100
1599242700000|2020-09-04 18:05:00|3273.56|3272.06|3274.06|3272.56|3277.06|3275.56|3271.06|3269.56|3158
1599243000000|2020-09-04 18:10:00|3273.56|3272.06|3271.06|3269.56|3275.06|3273.56|3270.06|3268.56|1094
1599243300000|2020-09-04 18:15:00|3271.56|3270.06|3276.06|3274.56|3277.06|3275.56|3270.06|3268.56|1749
1599243600000|2020-09-04 18:20:00|3275.06|3273.56|3277.06|3275.56|3278.06|3276.56|3274.06|3272.56|1121
1599243900000|2020-09-04 18:25:00|3278.06|3276.56|3282.06|3280.56|3283.06|3281.56|3277.06|3275.56|1420
1599244200000|2020-09-04 18:30:00|3281.06|3279.56|3280.56|3279.06|3283.06|3281.56|3279.06|3277.56|1236
1599244500000|2020-09-04 18:35:00|3281.06|3279.56|3290.06|3288.56|3291.06|3289.56|3280.56|3279.06|2665
1599244800000|2020-09-04 18:40:00|3291.06|3289.56|3290.06|3288.56|3293.06|3291.56|3289.06|3287.56|2500
1599245100000|2020-09-04 18:45:00|3291.06|3289.56|3292.06|3290.56|3297.06|3295.56|3290.06|3288.56|3669
1599245400000|2020-09-04 18:50:00|3292.56|3291.06|3290.06|3288.56|3294.06|3292.56|3289.06|3287.56|2102
1599245700000|2020-09-04 18:55:00|3290.56|3289.06|3296.06|3294.56|3297.06|3295.56|3290.56|3289.06|1814
1599246000000|2020-09-04 19:00:00|3297.06|3295.56|3295.06|3293.56|3297.06|3295.56|3291.56|3290.06|1655
1599246300000|2020-09-04 19:05:00|3294.56|3293.06|3296.06|3294.56|3297.06|3295.56|3293.06|3291.56|2000
1599246600000|2020-09-04 19:10:00|3295.06|3293.56|3291.06|3289.56|3296.06|3294.56|3291.06|3289.56|2483
1599246900000|2020-09-04 19:15:00|3292.06|3290.56|3297.56|3296.06|3300.06|3298.56|3292.06|3290.56|2178
1599247200000|2020-09-04 19:20:00|3297.06|3295.56|3299.06|3297.56|3300.06|3298.56|3297.06|3295.56|1190
1599247500000|2020-09-04 19:25:00|3300.06|3298.56|3299.06|3297.56|3302.06|3300.56|3295.06|3293.56|2035
1599247800000|2020-09-04 19:30:00|3298.06|3296.56|3293.06|3291.56|3299.06|3297.56|3292.06|3290.56|1606
1599248100000|2020-09-04 19:35:00|3294.06|3292.56|3288.06|3286.56|3295.06|3293.56|3285.06|3283.56|2796
1599248400000|2020-09-04 19:40:00|3288.56|3287.06|3286.06|3284.56|3290.06|3288.56|3285.06|3283.56|1916
1599248700000|2020-09-04 19:45:00|3287.06|3285.56|3287.06|3285.56|3295.06|3293.56|3286.06|3284.56|2605
1599249000000|2020-09-04 19:50:00|3286.06|3284.56|3292.06|3290.56|3293.06|3291.56|3286.06|3284.56|2750
1599249300000|2020-09-04 19:55:00|3291.06|3289.56|3290.06|3288.56|3294.06|3292.56|3289.06|3287.56|3580
1599249600000|2020-09-04 20:00:00|3290.41|3287.41|3288.01|3285.01|3293.21|3290.21|3287.71|3284.71|103
1599249900000|2020-09-04 20:05:00|3288.11|3285.11|3288.01|3285.01|3289.61|3286.61|3285.61|3282.61|0
1599250200000|2020-09-04 20:10:00|3288.21|3285.21|3283.91|3280.91|3288.71|3285.71|3282.01|3279.01|0
1599250500000|2020-09-04 20:15:00|3284.11|3281.11|3284.21|3281.21|3284.41|3281.41|3283.41|3280.41|0
1599250800000|2020-09-04 20:20:00|3284.51|3281.51|3284.41|3281.41|3284.51|3281.51|3284.01|3281.01|0
1599251100000|2020-09-04 20:25:00|3284.31|3281.31|3284.11|3281.11|3284.41|3281.41|3284.01|3281.01|0
1599251400000|2020-09-04 20:30:00|3283.51|3280.51|3285.21|3282.21|3285.41|3282.41|3281.41|3278.41|0
1599251700000|2020-09-04 20:35:00|3285.41|3282.41|3285.01|3282.01|3285.41|3282.41|3283.01|3280.01|0
1599252000000|2020-09-04 20:40:00|3284.51|3281.51|3281.81|3278.81|3284.71|3281.71|3281.61|3278.61|0
1599252300000|2020-09-04 20:45:00|3282.11|3279.11|3282.31|3279.31|3282.61|3279.61|3281.61|3278.61|0
1599252600000|2020-09-04 20:50:00|3282.11|3279.11|3281.81|3278.81|3282.61|3279.61|3281.61|3278.61|0
1599252900000|2020-09-04 20:55:00|3282.11|3279.11|3280.51|3277.51|3282.61|3279.61|3279.71|3276.71|0
1599429600000|2020-09-06 22:00:00|3273.11|3270.11|3273.71|3270.71|3276.81|3273.81|3272.41|3269.41|0
1599429900000|2020-09-06 22:05:00|3273.81|3270.81|3266.21|3263.21|3275.01|3272.01|3263.61|3260.61|0
1599430200000|2020-09-06 22:10:00|3266.11|3263.11|3267.51|3264.51|3271.11|3268.11|3264.81|3261.81|0
1599430500000|2020-09-06 22:15:00|3267.21|3264.21|3257.61|3254.61|3267.71|3264.71|3254.11|3251.11|0
1599430800000|2020-09-06 22:20:00|3257.71|3254.71|3269.11|3266.11|3270.81|3267.81|3256.11|3253.11|0
1599431100000|2020-09-06 22:25:00|3269.31|3266.31|3272.61|3269.61|3273.01|3270.01|3262.71|3259.71|0
1599431400000|2020-09-06 22:30:00|3272.81|3269.81|3276.91|3273.91|3277.81|3274.81|3271.71|3268.71|0
1599431700000|2020-09-06 22:35:00|3276.71|3273.71|3279.11|3276.11|3280.31|3277.31|3274.81|3271.81|0
1599432000000|2020-09-06 22:40:00|3279.01|3276.01|3277.71|3274.71|3281.41|3278.41|3276.11|3273.11|0
1599432300000|2020-09-06 22:45:00|3277.61|3274.61|3280.91|3277.91|3281.61|3278.61|3275.61|3272.61|0
1599432600000|2020-09-06 22:50:00|3280.71|3277.71|3283.51|3280.51|3284.91|3281.91|3279.91|3276.91|0
1599432900000|2020-09-06 22:55:00|3283.31|3280.31|3280.51|3277.51|3283.41|3280.41|3280.51|3277.51|0
1599433200000|2020-09-06 23:00:00|3281.31|3278.31|3284.61|3281.61|3285.91|3282.91|3281.31|3278.31|0
1599433500000|2020-09-06 23:05:00|3284.31|3281.31|3286.21|3283.21|3288.21|3285.21|3284.01|3281.01|0
1599433800000|2020-09-06 23:10:00|3286.61|3283.61|3286.51|3283.51|3287.61|3284.61|3284.71|3281.71|0
1599434100000|2020-09-06 23:15:00|3286.41|3283.41|3281.41|3278.41|3286.81|3283.81|3280.91|3277.91|0
1599434400000|2020-09-06 23:20:00|3281.51|3278.51|3280.21|3277.21|3282.51|3279.51|3279.51|3276.51|0
1599434700000|2020-09-06 23:25:00|3280.11|3277.11|3282.71|3279.71|3285.41|3282.41|3277.01|3274.01|0
1599435000000|2020-09-06 23:30:00|3283.11|3280.11|3289.61|3286.61|3291.61|3288.61|3282.51|3279.51|0
1599435300000|2020-09-06 23:35:00|3289.71|3286.71|3288.51|3285.51|3290.21|3287.21|3287.31|3284.31|0
1599435600000|2020-09-06 23:40:00|3288.41|3285.41|3289.11|3286.11|3291.11|3288.11|3288.41|3285.41|0
1599435900000|2020-09-06 23:45:00|3289.21|3286.21|3284.71|3281.71|3289.21|3286.21|3284.71|3281.71|0
1599436200000|2020-09-06 23:50:00|3284.51|3281.51|3281.31|3278.31|3287.21|3284.21|3281.21|3278.21|0
1599436500000|2020-09-06 23:55:00|3281.91|3278.91|3280.71|3277.71|3285.71|3282.71|3279.41|3276.41|0
1599436800000|2020-09-07 00:00:00|3280.81|3277.81|3282.01|3279.01|3282.81|3279.81|3279.01|3276.01|0
1599437100000|2020-09-07 00:05:00|3281.81|3278.81|3280.71|3277.71|3284.71|3281.71|3278.91|3275.91|0
1599437400000|2020-09-07 00:10:00|3280.61|3277.61|3272.41|3269.41|3280.61|3277.61|3271.91|3268.91|0
1599437700000|2020-09-07 00:15:00|3272.61|3269.61|3275.31|3273.31|3275.31|3273.31|3265.81|3263.81|1707
1599438000000|2020-09-07 00:20:00|3274.81|3272.81|3280.31|3278.31|3280.31|3278.31|3274.81|3272.81|541
1599438300000|2020-09-07 00:25:00|3281.31|3279.31|3282.31|3280.31|3285.31|3283.31|3281.31|3279.31|824
1599438600000|2020-09-07 00:30:00|3283.31|3281.31|3288.31|3286.31|3289.31|3287.31|3281.31|3279.31|610
1599438900000|2020-09-07 00:35:00|3289.31|3287.31|3287.31|3285.31|3291.31|3289.31|3286.31|3284.31|299
1599439200000|2020-09-07 00:40:00|3288.31|3286.31|3288.31|3286.31|3291.31|3289.31|3288.31|3286.31|269
1599439500000|2020-09-07 00:45:00|3288.81|3286.81|3294.81|3292.81|3295.31|3293.31|3288.31|3286.31|424
1599439800000|2020-09-07 00:50:00|3295.31|3293.31|3291.81|3289.81|3295.31|3293.31|3291.31|3289.31|167
1599440100000|2020-09-07 00:55:00|3292.31|3290.31|3290.81|3288.81|3292.31|3290.31|3288.81|3286.81|146
1599440400000|2020-09-07 01:00:00|3291.31|3289.31|3292.31|3290.31|3295.31|3293.31|3290.31|3288.31|194
1599440700000|2020-09-07 01:05:00|3293.31|3291.31|3291.31|3289.31|3295.31|3293.31|3290.31|3288.31|169
1599441000000|2020-09-07 01:10:00|3292.31|3290.31|3289.31|3287.31|3293.31|3291.31|3288.31|3286.31|116
1599441300000|2020-09-07 01:15:00|3290.31|3288.31|3284.31|3282.31|3291.31|3289.31|3284.31|3282.31|222
1599441600000|2020-09-07 01:20:00|3283.81|3281.81|3288.31|3286.31|3288.31|3286.31|3283.81|3281.81|365
1599441900000|2020-09-07 01:25:00|3287.81|3285.81|3288.31|3286.31|3288.81|3286.81|3285.31|3283.31|271
1599442200000|2020-09-07 01:30:00|3288.81|3286.81|3291.31|3289.31|3293.31|3291.31|3288.81|3286.81|269
1599442500000|2020-09-07 01:35:00|3292.31|3290.31|3292.31|3290.31|3293.81|3291.81|3289.31|3287.31|163
1599442800000|2020-09-07 01:40:00|3292.81|3290.81|3292.31|3290.31|3295.31|3293.31|3291.31|3289.31|128
1599443100000|2020-09-07 01:45:00|3292.81|3290.81|3294.31|3292.31|3295.31|3293.31|3292.81|3290.81|159
1599443400000|2020-09-07 01:50:00|3294.81|3292.81|3291.31|3289.31|3295.31|3293.31|3290.31|3288.31|246
1599443700000|2020-09-07 01:55:00|3290.31|3288.31|3292.31|3290.31|3294.31|3292.31|3290.31|3288.31|351
1599444000000|2020-09-07 02:00:00|3293.31|3291.31|3288.81|3286.81|3294.31|3292.31|3287.31|3285.31|263
1599444300000|2020-09-07 02:05:00|3289.31|3287.31|3286.31|3284.31|3289.31|3287.31|3286.31|3284.31|104
1599444600000|2020-09-07 02:10:00|3287.31|3285.31|3283.31|3281.31|3288.31|3286.31|3282.31|3280.31|278
1599444900000|2020-09-07 02:15:00|3282.31|3280.31|3279.31|3277.31|3283.31|3281.31|3279.31|3277.31|363
1599445200000|2020-09-07 02:20:00|3278.31|3276.31|3281.31|3279.31|3281.31|3279.31|3278.31|3276.31|116
1599445500000|2020-09-07 02:25:00|3280.81|3278.81|3283.81|3281.81|3284.31|3282.31|3280.81|3278.81|139
1599445800000|2020-09-07 02:30:00|3284.31|3282.31|3282.31|3280.31|3284.31|3282.31|3280.81|3278.81|154
1599446100000|2020-09-07 02:35:00|3281.81|3279.81|3283.31|3281.31|3283.31|3281.31|3280.81|3278.81|77
1599446400000|2020-09-07 02:40:00|3283.81|3281.81|3282.31|3280.31|3284.31|3282.31|3282.31|3280.31|103
1599446700000|2020-09-07 02:45:00|3281.81|3279.81|3284.31|3282.31|3285.31|3283.31|3281.81|3279.81|73
1599447000000|2020-09-07 02:50:00|3283.81|3281.81|3284.31|3282.31|3285.31|3283.31|3283.31|3281.31|116
1599447300000|2020-09-07 02:55:00|3283.81|3281.81|3285.31|3283.31|3285.81|3283.81|3283.31|3281.31|181
1599447600000|2020-09-07 03:00:00|3284.31|3282.31|3288.31|3286.31|3289.31|3287.31|3283.31|3281.31|217
1599447900000|2020-09-07 03:05:00|3287.81|3285.81|3288.31|3286.31|3290.31|3288.31|3287.31|3285.31|68
1599448200000|2020-09-07 03:10:00|3287.31|3285.31|3287.31|3285.31|3288.31|3286.31|3287.31|3285.31|166
1599448500000|2020-09-07 03:15:00|3288.31|3286.31|3289.31|3287.31|3290.31|3288.31|3288.31|3286.31|60
1599448800000|2020-09-07 03:20:00|3288.81|3286.81|3287.31|3285.31|3288.81|3286.81|3286.31|3284.31|62
1599449100000|2020-09-07 03:25:00|3286.31|3284.31|3286.31|3284.31|3287.31|3285.31|3286.31|3284.31|19
1599449400000|2020-09-07 03:30:00|3287.31|3285.31|3287.31|3285.31|3287.31|3285.31|3285.31|3283.31|79
1599449700000|2020-09-07 03:35:00|3288.31|3286.31|3287.31|3285.31|3288.31|3286.31|3287.31|3285.31|156
1599450000000|2020-09-07 03:40:00|3287.81|3285.81|3288.31|3286.31|3288.31|3286.31|3287.31|3285.31|71
1599450300000|2020-09-07 03:45:00|3287.31|3285.31|3289.31|3287.31|3289.31|3287.31|3287.31|3285.31|65
1599450600000|2020-09-07 03:50:00|3288.31|3286.31|3287.31|3285.31|3288.31|3286.31|3287.31|3285.31|38
1599450900000|2020-09-07 03:55:00|3287.81|3285.81|3288.31|3286.31|3289.31|3287.31|3287.31|3285.31|92
1599451200000|2020-09-07 04:00:00|3287.31|3285.31|3286.81|3284.81|3288.31|3286.31|3286.31|3284.31|128
1599451500000|2020-09-07 04:05:00|3286.31|3284.31|3284.31|3282.31|3286.31|3284.31|3283.31|3281.31|301
1599451800000|2020-09-07 04:10:00|3283.81|3281.81|3282.31|3280.31|3284.31|3282.31|3280.81|3278.81|69
1599452100000|2020-09-07 04:15:00|3281.31|3279.31|3281.31|3279.31|3282.31|3280.31|3280.31|3278.31|82
1599452400000|2020-09-07 04:20:00|3281.81|3279.81|3281.31|3279.31|3282.31|3280.31|3281.31|3279.31|34
1599452700000|2020-09-07 04:25:00|3281.81|3279.81|3282.31|3280.31|3282.31|3280.31|3279.31|3277.31|95
1599453000000|2020-09-07 04:30:00|3282.81|3280.81|3284.31|3282.31|3284.31|3282.31|3282.31|3280.31|56
1599453300000|2020-09-07 04:35:00|3283.31|3281.31|3284.31|3282.31|3284.31|3282.31|3283.31|3281.31|61
1599453600000|2020-09-07 04:40:00|3283.31|3281.31|3285.81|3283.81|3286.31|3284.31|3283.31|3281.31|141
1599453900000|2020-09-07 04:45:00|3285.31|3283.31|3283.31|3281.31|3286.31|3284.31|3282.31|3280.31|101
1599454200000|2020-09-07 04:50:00|3283.81|3281.81|3281.31|3279.31|3284.31|3282.31|3281.31|3279.31|142
1599454500000|2020-09-07 04:55:00|3280.31|3278.31|3280.31|3278.31|3283.31|3281.31|3280.31|3278.31|131
1599454800000|2020-09-07 05:00:00|3279.81|3277.81|3281.31|3279.31|3281.31|3279.31|3279.31|3277.31|169
1599455100000|2020-09-07 05:05:00|3281.81|3279.81|3280.31|3278.31|3283.31|3281.31|3280.31|3278.31|66
1599455400000|2020-09-07 05:10:00|3279.31|3277.31|3279.81|3277.81|3280.81|3278.81|3278.31|3276.31|99
1599455700000|2020-09-07 05:15:00|3280.31|3278.31|3278.31|3276.31|3280.31|3278.31|3277.31|3275.31|157
1599456000000|2020-09-07 05:20:00|3279.31|3277.31|3278.31|3276.31|3280.31|3278.31|3277.81|3275.81|164
1599456300000|2020-09-07 05:25:00|3277.31|3275.31|3277.31|3275.31|3280.31|3278.31|3276.31|3274.31|287
1599456600000|2020-09-07 05:30:00|3276.31|3274.31|3279.31|3277.31|3280.31|3278.31|3276.31|3274.31|152
1599456900000|2020-09-07 05:35:00|3280.31|3278.31|3278.31|3276.31|3281.31|3279.31|3277.31|3275.31|232
1599457200000|2020-09-07 05:40:00|3279.31|3277.31|3281.31|3279.31|3281.31|3279.31|3279.31|3277.31|213
1599457500000|2020-09-07 05:45:00|3281.81|3279.81|3284.31|3282.31|3286.31|3284.31|3279.31|3277.31|1188
1599457800000|2020-09-07 05:50:00|3284.81|3282.81|3281.31|3279.31|3285.31|3283.31|3279.31|3277.31|302
1599458100000|2020-09-07 05:55:00|3280.81|3278.81|3280.31|3278.31|3281.31|3279.31|3276.81|3274.81|607
1599458400000|2020-09-07 06:00:00|3280.06|3278.56|3286.06|3284.56|3289.06|3287.56|3279.06|3277.56|2643
1599458700000|2020-09-07 06:05:00|3287.06|3285.56|3275.06|3273.56|3288.06|3286.56|3275.06|3273.56|2065
1599459000000|2020-09-07 06:10:00|3276.06|3274.56|3275.06|3273.56|3280.06|3278.56|3275.06|3273.56|1251
1599459300000|2020-09-07 06:15:00|3274.06|3272.56|3275.06|3273.56|3277.06|3275.56|3273.06|3271.56|1613
1599459600000|2020-09-07 06:20:00|3276.06|3274.56|3270.06|3268.56|3276.06|3274.56|3270.06|3268.56|1645
1599459900000|2020-09-07 06:25:00|3271.06|3269.56|3265.06|3263.56|3272.06|3270.56|3265.06|3263.56|3730
1599460200000|2020-09-07 06:30:00|3265.56|3264.06|3274.06|3272.56|3274.06|3272.56|3264.06|3262.56|4153
1599460500000|2020-09-07 06:35:00|3273.06|3271.56|3273.06|3271.56|3274.06|3272.56|3270.06|3268.56|1120
1599460800000|2020-09-07 06:40:00|3272.06|3270.56|3275.06|3273.56|3276.06|3274.56|3271.06|3269.56|1627
1599461100000|2020-09-07 06:45:00|3276.06|3274.56|3275.06|3273.56|3277.06|3275.56|3273.06|3271.56|1562
1599461400000|2020-09-07 06:50:00|3274.06|3272.56|3276.06|3274.56|3278.06|3276.56|3272.06|3270.56|2110
1599461700000|2020-09-07 06:55:00|3275.06|3273.56|3277.06|3275.56|3278.06|3276.56|3271.06|3269.56|3535
1599462000000|2020-09-07 07:00:00|3276.06|3274.56|3282.06|3280.56|3283.06|3281.56|3270.06|3268.56|12885
1599462300000|2020-09-07 07:05:00|3281.06|3279.56|3288.06|3286.56|3292.06|3290.56|3279.06|3277.56|10874
1599462600000|2020-09-07 07:10:00|3289.06|3287.56|3285.06|3283.56|3294.06|3292.56|3285.06|3283.56|8348
1599462900000|2020-09-07 07:15:00|3286.06|3284.56|3281.06|3279.56|3286.06|3284.56|3275.06|3273.56|6914
1599463200000|2020-09-07 07:20:00|3280.06|3278.56|3287.06|3285.56|3293.06|3291.56|3280.06|3278.56|7437
1599463500000|2020-09-07 07:25:00|3286.06|3284.56|3283.06|3281.56|3291.06|3289.56|3283.06|3281.56|4287
1599463800000|2020-09-07 07:30:00|3284.06|3282.56|3282.06|3280.56|3297.06|3295.56|3280.06|3278.56|9456
1599464100000|2020-09-07 07:35:00|3281.56|3280.06|3282.06|3280.56|3283.06|3281.56|3278.06|3276.56|7594
1599464400000|2020-09-07 07:40:00|3281.86|3280.36|3284.86|3283.36|3285.86|3284.36|3280.86|3279.36|4064
1599464700000|2020-09-07 07:45:00|3285.86|3284.36|3284.86|3283.36|3289.86|3288.36|3281.86|3280.36|5675
1599465000000|2020-09-07 07:50:00|3283.86|3282.36|3286.86|3285.36|3287.86|3286.36|3281.86|3280.36|4743
1599465300000|2020-09-07 07:55:00|3285.86|3284.36|3287.86|3286.36|3288.86|3287.36|3282.86|3281.36|3864
1599465600000|2020-09-07 08:00:00|3288.86|3287.36|3290.86|3289.36|3293.86|3292.36|3283.86|3282.36|6003
1599465900000|2020-09-07 08:05:00|3291.86|3290.36|3289.86|3288.36|3296.86|3295.36|3289.86|3288.36|6350
1599466200000|2020-09-07 08:10:00|3290.86|3289.36|3287.86|3286.36|3291.86|3290.36|3287.86|3286.36|3911
1599466500000|2020-09-07 08:15:00|3286.86|3285.36|3284.86|3283.36|3288.86|3287.36|3283.86|3282.36|2787
1599466800000|2020-09-07 08:20:00|3284.36|3282.86|3287.86|3286.36|3288.86|3287.36|3283.86|3282.36|3199
1599467100000|2020-09-07 08:25:00|3286.86|3285.36|3288.86|3287.36|3290.86|3289.36|3285.86|3284.36|4860
1599467400000|2020-09-07 08:30:00|3289.86|3288.36|3290.86|3289.36|3292.86|3291.36|3288.86|3287.36|2471
1599467700000|2020-09-07 08:35:00|3291.86|3290.36|3292.86|3291.36|3292.86|3291.36|3289.86|3288.36|5467
1599468000000|2020-09-07 08:40:00|3293.86|3292.36|3287.86|3286.36|3293.86|3292.36|3286.86|3285.36|4359
1599468300000|2020-09-07 08:45:00|3287.36|3285.86|3291.86|3290.36|3292.86|3291.36|3286.86|3285.36|2914
1599468600000|2020-09-07 08:50:00|3292.36|3290.86|3287.86|3286.36|3292.86|3291.36|3287.86|3286.36|27268
1599468900000|2020-09-07 08:55:00|3288.86|3287.36|3285.86|3284.36|3288.86|3287.36|3283.86|3282.36|2711
1599469200000|2020-09-07 09:00:00|3286.86|3285.36|3285.86|3284.36|3287.86|3286.36|3283.86|3282.36|10542
1599469500000|2020-09-07 09:05:00|3286.86|3285.36|3289.86|3288.36|3291.86|3290.36|3284.86|3283.36|3598
1599469800000|2020-09-07 09:10:00|3290.86|3289.36|3289.86|3288.36|3290.86|3289.36|3288.86|3287.36|2542
1599470100000|2020-09-07 09:15:00|3290.86|3289.36|3294.86|3293.36|3295.86|3294.36|3289.86|3288.36|3117
1599470400000|2020-09-07 09:20:00|3293.86|3292.36|3293.86|3292.36|3294.86|3293.36|3292.86|3291.36|3356
1599470700000|2020-09-07 09:25:00|3292.86|3291.36|3291.86|3290.36|3293.86|3292.36|3289.86|3288.36|2997
1599471000000|2020-09-07 09:30:00|3291.36|3289.86|3293.86|3292.36|3294.86|3293.36|3290.86|3289.36|1882
1599471300000|2020-09-07 09:35:00|3294.86|3293.36|3293.86|3292.36|3295.86|3294.36|3292.86|3291.36|2092
1599471600000|2020-09-07 09:40:00|3294.86|3293.36|3292.86|3291.36|3295.86|3294.36|3291.86|3290.36|2618
1599471900000|2020-09-07 09:45:00|3293.86|3292.36|3289.86|3288.36|3294.86|3293.36|3288.86|3287.36|2450
1599472200000|2020-09-07 09:50:00|3290.86|3289.36|3290.86|3289.36|3291.86|3290.36|3289.86|3288.36|4003
1599472500000|2020-09-07 09:55:00|3291.36|3289.86|3288.86|3287.36|3291.86|3290.36|3286.86|3285.36|3097
1599472800000|2020-09-07 10:00:00|3289.86|3288.36|3289.86|3288.36|3289.86|3288.36|3286.86|3285.36|2283
1599473100000|2020-09-07 10:05:00|3288.86|3287.36|3289.86|3288.36|3290.86|3289.36|3288.86|3287.36|2527
1599473400000|2020-09-07 10:10:00|3290.86|3289.36|3289.86|3288.36|3292.86|3291.36|3289.86|3288.36|5813
1599473700000|2020-09-07 10:15:00|3290.86|3289.36|3292.86|3291.36|3293.86|3292.36|3290.86|3289.36|5085
1599474000000|2020-09-07 10:20:00|3293.86|3292.36|3293.86|3292.36|3294.86|3293.36|3292.86|3291.36|2457
1599474300000|2020-09-07 10:25:00|3294.86|3293.36|3292.86|3291.36|3294.86|3293.36|3290.86|3289.36|2695
1599474600000|2020-09-07 10:30:00|3293.86|3292.36|3292.86|3291.36|3295.86|3294.36|3291.86|3290.36|1297
1599474900000|2020-09-07 10:35:00|3293.86|3292.36|3293.86|3292.36|3296.86|3295.36|3293.86|3292.36|2306
1599475200000|2020-09-07 10:40:00|3294.86|3293.36|3295.86|3294.36|3296.86|3295.36|3294.86|3293.36|536
1599475500000|2020-09-07 10:45:00|3296.86|3295.36|3299.86|3298.36|3300.86|3299.36|3296.36|3294.86|2565
1599475800000|2020-09-07 10:50:00|3300.86|3299.36|3296.86|3295.36|3300.86|3299.36|3296.86|3295.36|2991
1599476100000|2020-09-07 10:55:00|3297.86|3296.36|3294.86|3293.36|3297.86|3296.36|3294.86|3293.36|16765
1599476400000|2020-09-07 11:00:00|3293.86|3292.36|3291.86|3290.36|3295.86|3294.36|3291.86|3290.36|2441
1599476700000|2020-09-07 11:05:00|3292.86|3291.36|3294.86|3293.36|3295.86|3294.36|3292.36|3290.86|2069
1599477000000|2020-09-07 11:10:00|3295.86|3294.36|3297.86|3296.36|3297.86|3296.36|3294.86|3293.36|849
1599477300000|2020-09-07 11:15:00|3298.36|3296.86|3298.86|3297.36|3299.86|3298.36|3297.86|3296.36|1274
1599477600000|2020-09-07 11:20:00|3299.86|3298.36|3300.86|3299.36|3300.86|3299.36|3299.86|3298.36|2492
1599477900000|2020-09-07 11:25:00|3301.86|3300.36|3301.86|3300.36|3302.86|3301.36|3299.86|3298.36|2877
1599478200000|2020-09-07 11:30:00|3302.86|3301.36|3304.86|3303.36|3305.86|3304.36|3301.86|3300.36|3359
1599478500000|2020-09-07 11:35:00|3305.86|3304.36|3305.86|3304.36|3306.86|3305.36|3303.86|3302.36|1494
1599478800000|2020-09-07 11:40:00|3305.48|3303.98|3308.48|3306.98|3308.48|3306.98|3304.48|3302.98|5882
1599479100000|2020-09-07 11:45:00|3307.48|3305.98|3305.48|3303.98|3307.48|3305.98|3305.48|3303.98|2211
1599479400000|2020-09-07 11:50:00|3306.48|3304.98|3304.48|3302.98|3306.48|3304.98|3302.48|3300.98|2314
1599479700000|2020-09-07 11:55:00|3303.48|3301.98|3305.48|3303.98|3305.48|3303.98|3302.48|3300.98|3523
1599480000000|2020-09-07 12:00:00|3306.48|3304.98|3308.48|3306.98|3308.48|3306.98|3305.48|3303.98|7655
1599480300000|2020-09-07 12:05:00|3308.98|3307.48|3308.48|3306.98|3309.48|3307.98|3307.48|3305.98|1777
1599480600000|2020-09-07 12:10:00|3307.48|3305.98|3308.48|3306.98|3309.48|3307.98|3305.48|3303.98|2224
1599480900000|2020-09-07 12:15:00|3309.48|3307.98|3306.48|3304.98|3309.98|3308.48|3306.48|3304.98|2185
1599481200000|2020-09-07 12:20:00|3307.48|3305.98|3306.48|3304.98|3308.48|3306.98|3306.48|3304.98|1396
1599481500000|2020-09-07 12:25:00|3305.48|3303.98|3307.48|3305.98|3308.48|3306.98|3304.48|3302.98|5649
1599481800000|2020-09-07 12:30:00|3308.48|3306.98|3308.48|3306.98|3309.48|3307.98|3306.48|3304.98|1286
1599482100000|2020-09-07 12:35:00|3307.48|3305.98|3308.48|3306.98|3308.98|3307.48|3307.48|3305.98|1218
1599482400000|2020-09-07 12:40:00|3309.48|3307.98|3310.48|3308.98|3311.48|3309.98|3308.48|3306.98|2137
1599482700000|2020-09-07 12:45:00|3311.48|3309.98|3311.48|3309.98|3311.48|3309.98|3308.48|3306.98|1993
1599483000000|2020-09-07 12:50:00|3312.48|3310.98|3308.98|3307.48|3312.48|3310.98|3307.48|3305.98|1914
1599483300000|2020-09-07 12:55:00|3309.48|3307.98|3311.48|3309.98|3312.48|3310.98|3308.48|3306.98|1919
1599483600000|2020-09-07 13:00:00|3310.48|3308.98|3308.48|3306.98|3311.48|3309.98|3307.48|3305.98|2567
1599483900000|2020-09-07 13:05:00|3309.48|3307.98|3310.48|3308.98|3311.48|3309.98|3308.48|3306.98|2263
1599484200000|2020-09-07 13:10:00|3311.48|3309.98|3310.48|3308.98|3311.48|3309.98|3308.48|3306.98|1926
1599484500000|2020-09-07 13:15:00|3309.48|3307.98|3308.48|3306.98|3309.48|3307.98|3307.48|3305.98|1709
1599484800000|2020-09-07 13:20:00|3309.48|3307.98|3308.48|3306.98|3309.48|3307.98|3308.48|3306.98|1368
1599485100000|2020-09-07 13:25:00|3309.48|3307.98|3310.48|3308.98|3310.48|3308.98|3308.48|3306.98|979
1599485400000|2020-09-07 13:30:00|3311.48|3309.98|3306.48|3304.98|3311.48|3309.98|3305.48|3303.98|4144
1599485700000|2020-09-07 13:35:00|3307.48|3305.98|3311.48|3309.98|3311.48|3309.98|3306.48|3304.98|1668
1599486000000|2020-09-07 13:40:00|3310.48|3308.98|3312.48|3310.98|3312.48|3310.98|3310.48|3308.98|1493
1599486300000|2020-09-07 13:45:00|3313.48|3311.98|3314.48|3312.98|3315.48|3313.98|3311.48|3309.98|2856
1599486600000|2020-09-07 13:50:00|3315.48|3313.98|3315.48|3313.98|3316.48|3314.98|3312.48|3310.98|2289
1599486900000|2020-09-07 13:55:00|3316.48|3314.98|3309.48|3307.98|3316.48|3314.98|3309.48|3307.98|3052
1599487200000|2020-09-07 14:00:00|3308.48|3306.98|3313.48|3311.98|3313.48|3311.98|3308.48|3306.98|6469
1599487500000|2020-09-07 14:05:00|3312.48|3310.98|3317.48|3315.98|3317.48|3315.98|3312.48|3310.98|3425
1599487800000|2020-09-07 14:10:00|3317.51|3316.01|3314.51|3313.01|3319.51|3318.01|3313.51|3312.01|2932
1599488100000|2020-09-07 14:15:00|3314.01|3312.51|3315.51|3314.01|3316.51|3315.01|3313.51|3312.01|4314
1599488400000|2020-09-07 14:20:00|3314.51|3313.01|3312.51|3311.01|3316.51|3315.01|3311.51|3310.01|8100
1599488700000|2020-09-07 14:25:00|3313.51|3312.01|3317.51|3316.01|3320.51|3319.01|3313.51|3312.01|4755
1599489000000|2020-09-07 14:30:00|3318.51|3317.01|3319.51|3318.01|3320.51|3319.01|3317.51|3316.01|1961
1599489300000|2020-09-07 14:35:00|3320.51|3319.01|3316.51|3315.01|3320.51|3319.01|3315.51|3314.01|3918
1599489600000|2020-09-07 14:40:00|3317.51|3316.01|3317.51|3316.01|3317.51|3316.01|3316.51|3315.01|2929
1599489900000|2020-09-07 14:45:00|3318.51|3317.01|3315.51|3314.01|3318.51|3317.01|3315.51|3314.01|1215
1599490200000|2020-09-07 14:50:00|3314.51|3313.01|3314.51|3313.01|3316.51|3315.01|3314.51|3313.01|3226
1599490500000|2020-09-07 14:55:00|3315.51|3314.01|3315.51|3314.01|3317.51|3316.01|3315.51|3314.01|2438
1599490800000|2020-09-07 15:00:00|3316.51|3315.01|3317.51|3316.01|3319.51|3318.01|3315.51|3314.01|6391
1599491100000|2020-09-07 15:05:00|3316.51|3315.01|3314.51|3313.01|3316.51|3315.01|3313.51|3312.01|4360
1599491400000|2020-09-07 15:10:00|3315.51|3314.01|3318.51|3317.01|3318.51|3317.01|3315.51|3314.01|6649
1599491700000|2020-09-07 15:15:00|3317.51|3316.01|3320.51|3319.01|3321.51|3320.01|3317.51|3316.01|8317
1599492000000|2020-09-07 15:20:00|3319.51|3318.01|3320.51|3319.01|3321.51|3320.01|3319.51|3318.01|8423
1599492300000|2020-09-07 15:25:00|3319.51|3318.01|3310.51|3309.01|3319.51|3318.01|3310.51|3309.01|16207
1599492600000|2020-09-07 15:30:00|3309.51|3308.01|3314.51|3313.01|3314.51|3313.01|3309.51|3308.01|29030
1599492900000|2020-09-07 15:35:00|3313.51|3312.01|3316.51|3315.01|3317.51|3316.01|3311.51|3310.01|15303
1599493200000|2020-09-07 15:40:00|3317.51|3316.01|3314.51|3313.01|3317.51|3316.01|3314.51|3313.01|5650
1599493500000|2020-09-07 15:45:00|3315.51|3314.01|3317.51|3316.01|3317.51|3316.01|3314.51|3313.01|2467
1599493800000|2020-09-07 15:50:00|3318.51|3317.01|3316.51|3315.01|3318.51|3317.01|3315.51|3314.01|1667
1599494100000|2020-09-07 15:55:00|3315.51|3314.01|3317.51|3316.01|3317.51|3316.01|3314.51|3313.01|4439
1599494400000|2020-09-07 16:00:00|3316.51|3315.01|3319.51|3318.01|3320.01|3318.51|3313.51|3312.01|6363
1599494700000|2020-09-07 16:05:00|3320.51|3319.01|3320.51|3319.01|3321.51|3320.01|3319.51|3318.01|1459
1599495000000|2020-09-07 16:10:00|3321.51|3320.01|3316.51|3315.01|3321.51|3320.01|3316.51|3315.01|800
1599495300000|2020-09-07 16:15:00|3317.51|3316.01|3320.51|3319.01|3320.51|3319.01|3317.51|3316.01|728
1599495600000|2020-09-07 16:20:00|3319.51|3318.01|3316.51|3315.01|3319.51|3318.01|3316.51|3315.01|1555
1599495900000|2020-09-07 16:25:00|3317.51|3316.01|3316.51|3315.01|3318.51|3317.01|3315.51|3314.01|1206
1599496200000|2020-09-07 16:30:00|3315.51|3314.01|3315.51|3314.01|3315.51|3314.01|3313.51|3312.01|952
1599496500000|2020-09-07 16:35:00|3315.01|3313.51|3315.51|3314.01|3315.51|3314.01|3314.51|3313.01|404
1599496800000|2020-09-07 16:40:00|3314.51|3313.01|3314.51|3313.01|3315.51|3314.01|3314.51|3313.01|334
1599497100000|2020-09-07 16:45:00|3315.01|3313.51|3314.51|3313.01|3315.51|3314.01|3314.51|3313.01|1200
1599497400000|2020-09-07 16:50:00|3315.51|3314.01|3315.51|3314.01|3317.51|3316.01|3315.51|3314.01|645
1599497700000|2020-09-07 16:55:00|3316.51|3315.01|3315.51|3314.01|3316.51|3315.01|3315.51|3314.01|464
1599498000000|2020-09-07 17:00:00|3314.51|3313.01|3315.51|3314.01|3315.51|3314.01|3314.51|3313.01|309
1599498300000|2020-09-07 17:05:00|3314.51|3313.01|3314.51|3313.01|3314.51|3313.01|3314.51|3313.01|146
1599498600000|2020-09-07 17:10:00|3315.51|3314.01|3313.51|3312.01|3315.51|3314.01|3313.51|3312.01|325
1599498900000|2020-09-07 17:15:00|3314.51|3313.01|3314.51|3313.01|3314.51|3313.01|3313.51|3312.01|282
1599499200000|2020-09-07 17:20:00|3313.51|3312.01|3313.51|3312.01|3313.51|3312.01|3313.51|3312.01|351
1599499500000|2020-09-07 17:25:00|3312.51|3311.01|3314.51|3313.01|3314.51|3313.01|3312.51|3311.01|377
1599499800000|2020-09-07 17:30:00|3315.51|3314.01|3315.51|3314.01|3315.51|3314.01|3315.51|3314.01|211
1599500100000|2020-09-07 17:35:00|3316.51|3315.01|3316.51|3315.01|3316.51|3315.01|3316.51|3315.01|146
1599500400000|2020-09-07 17:40:00|3315.51|3314.01|3314.51|3313.01|3315.51|3314.01|3314.51|3313.01|168
1599500700000|2020-09-07 17:45:00|||||||||1
1599501000000|2020-09-07 17:50:00|3314.01|3312.51|3314.51|3313.01|3314.51|3313.01|3314.01|3312.51|77
1599501300000|2020-09-07 17:55:00|3315.51|3314.01|3318.51|3317.01|3318.51|3317.01|3315.51|3314.01|487
1599501600000|2020-09-07 18:00:00|3317.51|3316.01|3315.51|3314.01|3317.51|3316.01|3315.51|3314.01|458
1599501900000|2020-09-07 18:05:00|3314.51|3313.01|3315.51|3314.01|3315.51|3314.01|3314.51|3313.01|141
1599502200000|2020-09-07 18:10:00|3316.01|3314.51|3317.51|3316.01|3317.51|3316.01|3315.51|3314.01|57
1599502500000|2020-09-07 18:15:00|3316.51|3315.01|3316.51|3315.01|3316.51|3315.01|3316.51|3315.01|23
1599502800000|2020-09-07 18:20:00|3315.51|3314.01|3317.51|3316.01|3317.51|3316.01|3315.51|3314.01|56
1599503100000|2020-09-07 18:25:00|3318.51|3317.01|3316.51|3315.01|3318.51|3317.01|3316.51|3315.01|163
1599503400000|2020-09-07 18:30:00|3315.51|3314.01|3316.51|3315.01|3316.51|3315.01|3315.51|3314.01|67
1599503700000|2020-09-07 18:35:00|||||||||10
1599504300000|2020-09-07 18:45:00|||||||||106
1599504900000|2020-09-07 18:55:00|3315.51|3314.01|3316.51|3315.01|3316.51|3315.01|3315.51|3314.01|140
1599505200000|2020-09-07 19:00:00|3317.01|3315.51|3318.51|3317.01|3318.51|3317.01|3316.51|3315.01|401
1599505500000|2020-09-07 19:05:00|3319.51|3318.01|3319.51|3318.01|3321.51|3320.01|3319.51|3318.01|206
1599505800000|2020-09-07 19:10:00|||||||||4
1599506100000|2020-09-07 19:15:00|3319.01|3317.51|3319.51|3318.01|3319.51|3318.01|3318.51|3317.01|316
1599506400000|2020-09-07 19:20:00|3318.51|3317.01|3320.51|3319.01|3320.51|3319.01|3318.51|3317.01|141
1599506700000|2020-09-07 19:25:00|3319.51|3318.01|3318.51|3317.01|3319.51|3318.01|3318.51|3317.01|144
1599507000000|2020-09-07 19:30:00|3318.01|3316.51|3318.51|3317.01|3318.51|3317.01|3317.51|3316.01|278
1599507300000|2020-09-07 19:35:00|3320.01|3318.51|3318.51|3317.01|3320.01|3318.51|3318.51|3317.01|314
1599507600000|2020-09-07 19:40:00|3317.51|3316.01|3318.51|3317.01|3318.51|3317.01|3317.51|3316.01|247
1599507900000|2020-09-07 19:45:00|3319.51|3318.01|3318.51|3317.01|3319.51|3318.01|3318.51|3317.01|329
1599508200000|2020-09-07 19:50:00|3317.51|3316.01|3317.51|3316.01|3317.51|3316.01|3317.51|3316.01|306
1599508500000|2020-09-07 19:55:00|3317.01|3315.51|3317.51|3316.01|3317.51|3316.01|3316.51|3315.01|524
1599508800000|2020-09-07 20:00:00|3318.26|3315.26|3318.26|3315.26|3318.26|3315.26|3318.26|3315.26|33
1599509400000|2020-09-07 20:10:00|3318.16|3315.16|3318.16|3315.16|3318.16|3315.16|3318.16|3315.16|0
1599515700000|2020-09-07 21:55:00|3317.66|3314.66|3316.66|3313.66|3317.66|3314.66|3316.66|3313.66|0
1599516000000|2020-09-07 22:00:00|3317.36|3314.36|3321.46|3318.46|3323.06|3320.06|3316.86|3313.86|0
1599516300000|2020-09-07 22:05:00|3321.56|3318.56|3317.96|3314.96|3322.36|3319.36|3316.86|3313.86|0
1599516600000|2020-09-07 22:10:00|3318.26|3315.26|3319.66|3316.66|3321.36|3318.36|3318.26|3315.26|0
1599516900000|2020-09-07 22:15:00|3319.56|3316.56|3318.86|3315.86|3320.36|3317.36|3318.46|3315.46|0
1599517200000|2020-09-07 22:20:00|3318.96|3315.96|3321.46|3318.46|3322.36|3319.36|3318.66|3315.66|0
1599517500000|2020-09-07 22:25:00|3321.36|3318.36|3324.76|3321.76|3325.96|3322.96|3321.16|3318.16|0
1599517800000|2020-09-07 22:30:00|3324.86|3321.86|3323.26|3320.26|3324.96|3321.96|3321.86|3318.86|0
1599518100000|2020-09-07 22:35:00|3323.36|3320.36|3323.06|3320.06|3325.26|3322.26|3322.76|3319.76|0
1599518400000|2020-09-07 22:40:00|3322.96|3319.96|3322.36|3319.36|3323.26|3320.26|3321.36|3318.36|0
1599518700000|2020-09-07 22:45:00|3322.46|3319.46|3324.46|3321.46|3324.96|3321.96|3322.46|3319.46|0
1599519000000|2020-09-07 22:50:00|3324.76|3321.76|3324.16|3321.16|3325.66|3322.66|3323.76|3320.76|0
1599519300000|2020-09-07 22:55:00|3324.26|3321.26|3325.36|3322.36|3325.46|3322.46|3323.76|3320.76|0
1599519600000|2020-09-07 23:00:00|3325.46|3322.46|3323.26|3320.26|3325.96|3322.96|3322.56|3319.56|0
1599519900000|2020-09-07 23:05:00|3323.36|3320.36|3323.76|3320.76|3324.76|3321.76|3322.36|3319.36|0
1599520200000|2020-09-07 23:10:00|3323.66|3320.66|3323.76|3320.76|3324.76|3321.76|3322.36|3319.36|0
1599520500000|2020-09-07 23:15:00|3324.06|3321.06|3326.46|3323.46|3326.96|3323.96|3323.26|3320.26|0
1599520800000|2020-09-07 23:20:00|3326.56|3323.56|3325.46|3322.46|3327.16|3324.16|3323.66|3320.66|0
1599521100000|2020-09-07 23:25:00|3325.66|3322.66|3325.26|3322.26|3326.66|3323.66|3324.26|3321.26|0
1599521400000|2020-09-07 23:30:00|3325.36|3322.36|3322.76|3319.76|3325.66|3322.66|3322.66|3319.66|0
1599521700000|2020-09-07 23:35:00|3322.96|3319.96|3322.06|3319.06|3323.76|3320.76|3321.36|3318.36|0
1599522000000|2020-09-07 23:40:00|3322.16|3319.16|3324.26|3321.26|3324.46|3321.46|3321.86|3318.86|0
1599522300000|2020-09-07 23:45:00|3324.46|3321.46|3322.76|3319.76|3324.96|3321.96|3322.06|3319.06|0
1599522600000|2020-09-07 23:50:00|3323.06|3320.06|3324.26|3321.26|3324.76|3321.76|3322.56|3319.56|0
1599522900000|2020-09-07 23:55:00|3324.16|3321.16|3323.26|3320.26|3324.86|3321.86|3322.76|3319.76|0
1599523200000|2020-09-08 00:00:00|3323.56|3320.56|3324.26|3321.26|3327.16|3324.16|3323.06|3320.06|0
1599523500000|2020-09-08 00:05:00|3324.36|3321.36|3321.16|3318.16|3325.66|3322.66|3320.16|3317.16|0
1599523800000|2020-09-08 00:10:00|3321.36|3318.36|3320.16|3317.16|3321.96|3318.96|3319.46|3316.46|0
1599524100000|2020-09-08 00:15:00|3320.06|3317.06|3313.76|3311.76|3320.26|3317.26|3312.76|3310.76|582
1599524400000|2020-09-08 00:20:00|3312.76|3310.76|3313.76|3311.76|3313.76|3311.76|3312.76|3310.76|181
1599524700000|2020-09-08 00:25:00|3314.76|3312.76|3314.76|3312.76|3314.76|3312.76|3312.76|3310.76|192
1599525000000|2020-09-08 00:30:00|3314.26|3312.26|3314.76|3312.76|3314.76|3312.76|3313.76|3311.76|333
1599525300000|2020-09-08 00:35:00|3315.76|3313.76|3314.76|3312.76|3315.76|3313.76|3314.76|3312.76|123
1599525600000|2020-09-08 00:40:00|3315.76|3313.76|3313.76|3311.76|3315.76|3313.76|3313.76|3311.76|70
1599525900000|2020-09-08 00:45:00|3314.76|3312.76|3314.76|3312.76|3315.76|3313.76|3312.76|3310.76|162
1599526200000|2020-09-08 00:50:00|3315.26|3313.26|3314.76|3312.76|3315.76|3313.76|3313.76|3311.76|52
1599526500000|2020-09-08 00:55:00|3314.26|3312.26|3315.76|3313.76|3316.76|3314.76|3314.26|3312.26|101
1599526800000|2020-09-08 01:00:00|3315.26|3313.26|3312.76|3310.76|3315.76|3313.76|3312.26|3310.26|101
1599527100000|2020-09-08 01:05:00|3313.76|3311.76|3310.76|3308.76|3313.76|3311.76|3310.76|3308.76|408
1599527400000|2020-09-08 01:10:00|3311.76|3309.76|3314.76|3312.76|3314.76|3312.76|3310.76|3308.76|109
1599527700000|2020-09-08 01:15:00|3315.76|3313.76|3317.76|3315.76|3318.76|3316.76|3312.76|3310.76|228
1599528000000|2020-09-08 01:20:00|3317.26|3315.26|3316.76|3314.76|3317.76|3315.76|3316.76|3314.76|95
1599528300000|2020-09-08 01:25:00|3315.76|3313.76|3316.76|3314.76|3317.76|3315.76|3315.76|3313.76|144
1599528600000|2020-09-08 01:30:00|3315.76|3313.76|3317.76|3315.76|3317.76|3315.76|3313.76|3311.76|222
1599528900000|2020-09-08 01:35:00|3318.76|3316.76|3317.76|3315.76|3319.76|3317.76|3315.76|3313.76|146
1599529200000|2020-09-08 01:40:00|3318.76|3316.76|3315.76|3313.76|3318.76|3316.76|3315.76|3313.76|91
1599529500000|2020-09-08 01:45:00|3316.26|3314.26|3315.26|3313.26|3317.76|3315.76|3314.76|3312.76|87
1599529800000|2020-09-08 01:50:00|3315.76|3313.76|3315.76|3313.76|3318.76|3316.76|3315.76|3313.76|133
1599530100000|2020-09-08 01:55:00|3316.26|3314.26|3317.76|3315.76|3317.76|3315.76|3315.76|3313.76|62
1599530400000|2020-09-08 02:00:00|3316.76|3314.76|3320.76|3318.76|3321.76|3319.76|3316.76|3314.76|174
1599530700000|2020-09-08 02:05:00|3321.76|3319.76|3320.26|3318.26|3321.76|3319.76|3319.76|3317.76|190
1599531000000|2020-09-08 02:10:00|3319.76|3317.76|3319.76|3317.76|3320.76|3318.76|3318.76|3316.76|75
1599531300000|2020-09-08 02:15:00|3320.76|3318.76|3318.76|3316.76|3320.76|3318.76|3318.76|3316.76|71
1599531600000|2020-09-08 02:20:00|3319.26|3317.26|3319.76|3317.76|3320.76|3318.76|3318.76|3316.76|19
1599531900000|2020-09-08 02:25:00|3320.26|3318.26|3318.26|3316.26|3320.76|3318.76|3317.76|3315.76|48
1599532200000|2020-09-08 02:30:00|3317.76|3315.76|3316.26|3314.26|3318.76|3316.76|3316.26|3314.26|113
1599532500000|2020-09-08 02:35:00|3316.76|3314.76|3315.76|3313.76|3317.76|3315.76|3314.76|3312.76|185
1599532800000|2020-09-08 02:40:00|3314.76|3312.76|3315.76|3313.76|3316.76|3314.76|3314.76|3312.76|123
1599533100000|2020-09-08 02:45:00|3314.76|3312.76|3315.76|3313.76|3317.26|3315.26|3314.76|3312.76|51
1599533400000|2020-09-08 02:50:00|3316.26|3314.26|3314.76|3312.76|3316.76|3314.76|3312.76|3310.76|50
1599533700000|2020-09-08 02:55:00|3315.76|3313.76|3312.76|3310.76|3315.76|3313.76|3312.76|3310.76|9
1599534000000|2020-09-08 03:00:00|3311.76|3309.76|3309.76|3307.76|3313.76|3311.76|3308.76|3306.76|391
1599534300000|2020-09-08 03:05:00|3310.26|3308.26|3309.76|3307.76|3310.76|3308.76|3309.76|3307.76|90
1599534600000|2020-09-08 03:10:00|3310.26|3308.26|3310.76|3308.76|3310.76|3308.76|3309.76|3307.76|153
1599534900000|2020-09-08 03:15:00|3309.76|3307.76|3311.26|3309.26|3311.76|3309.76|3309.76|3307.76|170
1599535200000|2020-09-08 03:20:00|3311.76|3309.76|3311.76|3309.76|3311.76|3309.76|3310.76|3308.76|80
1599535500000|2020-09-08 03:25:00|3312.76|3310.76|3310.26|3308.26|3312.76|3310.76|3308.76|3306.76|142
1599535800000|2020-09-08 03:30:00|3309.76|3307.76|3312.76|3310.76|3312.76|3310.76|3307.76|3305.76|180
1599536100000|2020-09-08 03:35:00|3313.26|3311.26|3312.76|3310.76|3314.76|3312.76|3312.76|3310.76|59
1599536400000|2020-09-08 03:40:00|3313.76|3311.76|3314.76|3312.76|3315.76|3313.76|3313.26|3311.26|76
1599536700000|2020-09-08 03:45:00|3314.26|3312.26|3313.76|3311.76|3314.76|3312.76|3313.76|3311.76|58
1599537000000|2020-09-08 03:50:00|3312.76|3310.76|3313.76|3311.76|3313.76|3311.76|3312.76|3310.76|48
1599537300000|2020-09-08 03:55:00|3314.76|3312.76|3315.76|3313.76|3315.76|3313.76|3314.26|3312.26|24
1599537600000|2020-09-08 04:00:00|3314.76|3312.76|3315.76|3313.76|3315.76|3313.76|3314.76|3312.76|41
1599537900000|2020-09-08 04:05:00|3314.76|3312.76|3314.76|3312.76|3316.76|3314.76|3314.76|3312.76|84
1599538200000|2020-09-08 04:10:00|3315.26|3313.26|3317.76|3315.76|3318.76|3316.76|3314.76|3312.76|150
1599538500000|2020-09-08 04:15:00|3318.26|3316.26|3317.76|3315.76|3318.76|3316.76|3316.76|3314.76|61
1599538800000|2020-09-08 04:20:00|3316.76|3314.76|3316.76|3314.76|3317.76|3315.76|3316.26|3314.26|16
1599539100000|2020-09-08 04:25:00|3315.76|3313.76|3316.76|3314.76|3317.26|3315.26|3315.76|3313.76|53
1599539400000|2020-09-08 04:30:00|3317.26|3315.26|3316.76|3314.76|3317.76|3315.76|3316.76|3314.76|84
1599539700000|2020-09-08 04:35:00|3315.76|3313.76|3315.76|3313.76|3315.76|3313.76|3315.76|3313.76|83
1599540000000|2020-09-08 04:40:00|3314.76|3312.76|3313.76|3311.76|3315.76|3313.76|3313.76|3311.76|97
1599540300000|2020-09-08 04:45:00|3314.26|3312.26|3314.76|3312.76|3315.76|3313.76|3313.76|3311.76|135
1599540600000|2020-09-08 04:50:00|3315.26|3313.26|3314.76|3312.76|3317.26|3315.26|3314.76|3312.76|53
1599540900000|2020-09-08 04:55:00|3315.76|3313.76|3315.76|3313.76|3315.76|3313.76|3314.76|3312.76|63
1599541200000|2020-09-08 05:00:00|3316.76|3314.76|3315.76|3313.76|3316.76|3314.76|3313.76|3311.76|134
1599541500000|2020-09-08 05:05:00|3314.76|3312.76|3314.76|3312.76|3315.76|3313.76|3314.26|3312.26|60
1599541800000|2020-09-08 05:10:00|3313.76|3311.76|3315.76|3313.76|3315.76|3313.76|3312.76|3310.76|431
1599542100000|2020-09-08 05:15:00|3316.76|3314.76|3317.76|3315.76|3317.76|3315.76|3316.26|3314.26|108
1599542400000|2020-09-08 05:20:00|3318.26|3316.26|3317.76|3315.76|3319.76|3317.76|3317.76|3315.76|67
1599542700000|2020-09-08 05:25:00|3318.26|3316.26|3317.76|3315.76|3320.76|3318.76|3317.76|3315.76|364
1599543000000|2020-09-08 05:30:00|3317.26|3315.26|3316.76|3314.76|3317.76|3315.76|3315.76|3313.76|287
1599543300000|2020-09-08 05:35:00|3316.26|3314.26|3316.26|3314.26|3317.76|3315.76|3315.76|3313.76|126
1599543600000|2020-09-08 05:40:00|3315.76|3313.76|3317.76|3315.76|3317.76|3315.76|3315.76|3313.76|77
1599543900000|2020-09-08 05:45:00|3318.26|3316.26|3321.76|3319.76|3322.26|3320.26|3318.26|3316.26|114
1599544200000|2020-09-08 05:50:00|3320.76|3318.76|3321.76|3319.76|3322.76|3320.76|3319.76|3317.76|318
1599544500000|2020-09-08 05:55:00|3321.26|3319.26|3323.76|3321.76|3323.76|3321.76|3320.76|3318.76|406
1599544800000|2020-09-08 06:00:00|3323.51|3322.01|3324.01|3322.51|3327.51|3326.01|3322.51|3321.01|2110
1599545100000|2020-09-08 06:05:00|3324.51|3323.01|3324.51|3323.01|3327.51|3326.01|3323.51|3322.01|1694
1599545400000|2020-09-08 06:10:00|3325.01|3323.51|3322.51|3321.01|3327.01|3325.51|3322.51|3321.01|1673
1599545700000|2020-09-08 06:15:00|3322.01|3320.51|3321.51|3320.01|3325.01|3323.51|3321.51|3320.01|1081
1599546000000|2020-09-08 06:20:00|3322.51|3321.01|3318.51|3317.01|3323.51|3322.01|3318.51|3317.01|619
1599546300000|2020-09-08 06:25:00|3317.51|3316.01|3321.01|3319.51|3321.51|3320.01|3316.51|3315.01|998
1599546600000|2020-09-08 06:30:00|3320.51|3319.01|3319.51|3318.01|3321.51|3320.01|3318.51|3317.01|673
1599546900000|2020-09-08 06:35:00|3320.01|3318.51|3324.51|3323.01|3324.51|3323.01|3319.51|3318.01|1574
1599547200000|2020-09-08 06:40:00|3323.51|3322.01|3320.51|3319.01|3323.51|3322.01|3319.51|3318.01|1250
1599547500000|2020-09-08 06:45:00|3321.51|3320.01|3320.51|3319.01|3321.51|3320.01|3319.51|3318.01|1581
1599547800000|2020-09-08 06:50:00|3321.51|3320.01|3320.51|3319.01|3322.51|3321.01|3318.51|3317.01|1366
1599548100000|2020-09-08 06:55:00|3320.01|3318.51|3318.51|3317.01|3321.51|3320.01|3318.51|3317.01|1751
1599548400000|2020-09-08 07:00:00|3317.51|3316.01|3315.51|3314.01|3323.51|3322.01|3314.51|3313.01|9818
1599548700000|2020-09-08 07:05:00|3314.51|3313.01|3310.51|3309.01|3321.51|3320.01|3308.51|3307.01|9363
1599549000000|2020-09-08 07:10:00|3309.51|3308.01|3320.51|3319.01|3320.51|3319.01|3307.51|3306.01|8325
1599549300000|2020-09-08 07:15:00|3319.51|3318.01|3307.51|3306.01|3321.51|3320.01|3305.51|3304.01|8681
1599549600000|2020-09-08 07:20:00|3306.51|3305.01|3304.51|3303.01|3308.51|3307.01|3300.51|3299.01|9089
1599549900000|2020-09-08 07:25:00|3303.51|3302.01|3310.51|3309.01|3310.51|3309.01|3303.51|3302.01|8511
1599550200000|2020-09-08 07:30:00|3309.51|3308.01|3310.51|3309.01|3312.51|3311.01|3304.51|3303.01|6389
1599550500000|2020-09-08 07:35:00|3309.51|3308.01|3302.51|3301.01|3309.51|3308.01|3300.51|3299.01|8118
1599550800000|2020-09-08 07:40:00|3302.93|3301.43|3300.93|3299.43|3305.93|3304.43|3298.93|3297.43|5503
1599551100000|2020-09-08 07:45:00|3301.93|3300.43|3304.93|3303.43|3305.93|3304.43|3301.93|3300.43|9073
1599551400000|2020-09-08 07:50:00|3305.93|3304.43|3307.93|3306.43|3309.93|3308.43|3301.93|3300.43|6931
1599551700000|2020-09-08 07:55:00|3308.93|3307.43|3306.93|3305.43|3308.93|3307.43|3304.93|3303.43|4311
1599552000000|2020-09-08 08:00:00|3307.93|3306.43|3302.93|3301.43|3307.93|3306.43|3299.93|3298.43|4382
1599552300000|2020-09-08 08:05:00|3301.93|3300.43|3301.93|3300.43|3301.93|3300.43|3298.93|3297.43|5802
1599552600000|2020-09-08 08:10:00|3300.93|3299.43|3293.93|3292.43|3301.93|3300.43|3292.93|3291.43|8034
1599552900000|2020-09-08 08:15:00|3293.43|3291.93|3287.93|3286.43|3293.93|3292.43|3286.43|3284.93|8030
1599553200000|2020-09-08 08:20:00|3286.93|3285.43|3281.93|3280.43|3287.93|3286.43|3281.93|3280.43|6121
1599553500000|2020-09-08 08:25:00|3282.93|3281.43|3289.93|3288.43|3290.93|3289.43|3282.93|3281.43|6745
1599553800000|2020-09-08 08:30:00|3288.93|3287.43|3286.93|3285.43|3289.93|3288.43|3286.93|3285.43|6374
1599554100000|2020-09-08 08:35:00|3285.93|3284.43|3289.93|3288.43|3292.93|3291.43|3282.93|3281.43|7088
1599554400000|2020-09-08 08:40:00|3288.93|3287.43|3283.93|3282.43|3289.93|3288.43|3281.93|3280.43|9562
1599554700000|2020-09-08 08:45:00|3282.93|3281.43|3283.93|3282.43|3284.93|3283.43|3278.93|3277.43|8088
1599555000000|2020-09-08 08:50:00|3283.43|3281.93|3282.93|3281.43|3283.93|3282.43|3279.93|3278.43|8475
1599555300000|2020-09-08 08:55:00|3283.93|3282.43|3286.93|3285.43|3288.93|3287.43|3283.93|3282.43|9021
1599555600000|2020-09-08 09:00:00|3285.93|3284.43|3290.93|3289.43|3290.93|3289.43|3282.93|3281.43|3366
1599555900000|2020-09-08 09:05:00|3289.93|3288.43|3289.93|3288.43|3289.93|3288.43|3285.93|3284.43|5206
1599556200000|2020-09-08 09:10:00|3289.43|3287.93|3286.93|3285.43|3290.93|3289.43|3285.93|3284.43|6709
1599556500000|2020-09-08 09:15:00|3285.93|3284.43|3288.93|3287.43|3289.93|3288.43|3283.93|3282.43|3607
1599556800000|2020-09-08 09:20:00|3289.93|3288.43|3284.93|3283.43|3289.93|3288.43|3284.93|3283.43|3261
1599557100000|2020-09-08 09:25:00|3283.93|3282.43|3286.93|3285.43|3287.93|3286.43|3282.93|3281.43|5870
1599557400000|2020-09-08 09:30:00|3285.93|3284.43|3278.93|3277.43|3285.93|3284.43|3278.93|3277.43|5524
1599557700000|2020-09-08 09:35:00|3279.93|3278.43|3281.93|3280.43|3281.93|3280.43|3278.93|3277.43|2421
1599558000000|2020-09-08 09:40:00|3280.93|3279.43|3274.93|3273.43|3282.93|3281.43|3274.93|3273.43|8113
1599558300000|2020-09-08 09:45:00|3274.43|3272.93|3277.93|3276.43|3278.93|3277.43|3272.93|3271.43|5584
1599558600000|2020-09-08 09:50:00|3276.93|3275.43|3275.93|3274.43|3280.93|3279.43|3274.93|3273.43|4505
1599558900000|2020-09-08 09:55:00|3276.93|3275.43|3276.93|3275.43|3279.93|3278.43|3274.93|3273.43|6184
1599559200000|2020-09-08 10:00:00|3275.93|3274.43|3277.93|3276.43|3279.93|3278.43|3274.93|3273.43|4457
1599559500000|2020-09-08 10:05:00|3276.93|3275.43|3280.93|3279.43|3281.93|3280.43|3276.93|3275.43|2523
1599559800000|2020-09-08 10:10:00|3279.93|3278.43|3281.93|3280.43|3281.93|3280.43|3277.93|3276.43|1544
1599560100000|2020-09-08 10:15:00|3280.93|3279.43|3281.93|3280.43|3283.93|3282.43|3278.93|3277.43|3193
1599560400000|2020-09-08 10:20:00|3282.93|3281.43|3279.93|3278.43|3284.93|3283.43|3278.93|3277.43|1708
1599560700000|2020-09-08 10:25:00|3278.93|3277.43|3275.93|3274.43|3278.93|3277.43|3273.93|3272.43|3314
1599561000000|2020-09-08 10:30:00|3274.93|3273.43|3274.93|3273.43|3277.93|3276.43|3273.93|3272.43|3450
1599561300000|2020-09-08 10:35:00|3273.93|3272.43|3272.93|3271.43|3274.93|3273.43|3270.93|3269.43|3935
1599561600000|2020-09-08 10:40:00|3273.43|3271.93|3272.93|3271.43|3274.93|3273.43|3271.93|3270.43|2645
1599561900000|2020-09-08 10:45:00|3271.93|3270.43|3268.93|3267.43|3272.93|3271.43|3267.93|3266.43|3157
1599562200000|2020-09-08 10:50:00|3269.93|3268.43|3268.93|3267.43|3270.93|3269.43|3267.93|3266.43|4123
1599562500000|2020-09-08 10:55:00|3269.93|3268.43|3272.93|3271.43|3272.93|3271.43|3268.93|3267.43|5082
1599562800000|2020-09-08 11:00:00|3271.93|3270.43|3275.93|3274.43|3276.93|3275.43|3271.93|3270.43|8719
1599563100000|2020-09-08 11:05:00|3276.43|3274.93|3274.93|3273.43|3277.93|3276.43|3274.93|3273.43|4054
1599563400000|2020-09-08 11:10:00|3273.93|3272.43|3273.93|3272.43|3275.93|3274.43|3273.93|3272.43|2806
1599563700000|2020-09-08 11:15:00|3272.93|3271.43|3269.93|3268.43|3272.93|3271.43|3267.93|3266.43|4371
1599564000000|2020-09-08 11:20:00|3269.43|3267.93|3267.93|3266.43|3269.93|3268.43|3266.93|3265.43|3960
1599564300000|2020-09-08 11:25:00|3268.93|3267.43|3270.93|3269.43|3270.93|3269.43|3267.93|3266.43|2981
1599564600000|2020-09-08 11:30:00|3269.93|3268.43|3264.93|3263.43|3269.93|3268.43|3263.93|3262.43|4184
1599564900000|2020-09-08 11:35:00|3263.93|3262.43|3262.93|3261.43|3264.43|3262.93|3261.93|3260.43|4377
1599565200000|2020-09-08 11:40:00|3263.46|3261.96|3257.96|3256.46|3263.46|3261.96|3257.46|3255.96|6487
1599565500000|2020-09-08 11:45:00|3257.46|3255.96|3259.46|3257.96|3260.46|3258.96|3256.46|3254.96|7152
1599565800000|2020-09-08 11:50:00|3260.46|3258.96|3260.46|3258.96|3262.46|3260.96|3258.46|3256.96|8092
1599566100000|2020-09-08 11:55:00|3259.46|3257.96|3265.46|3263.96|3266.46|3264.96|3259.46|3257.96|9525
1599566400000|2020-09-08 12:00:00|3264.46|3262.96|3261.46|3259.96|3266.46|3264.96|3261.46|3259.96|9375
1599566700000|2020-09-08 12:05:00|3262.46|3260.96|3258.46|3256.96|3263.46|3261.96|3258.46|3256.96|5758
1599567000000|2020-09-08 12:10:00|3259.46|3257.96|3252.96|3251.46|3260.46|3258.96|3251.46|3249.96|17534
1599567300000|2020-09-08 12:15:00|3252.46|3250.96|3254.46|3252.96|3256.46|3254.96|3250.46|3248.96|8177
1599567600000|2020-09-08 12:20:00|3255.46|3253.96|3254.46|3252.96|3256.46|3254.96|3251.46|3249.96|8545
1599567900000|2020-09-08 12:25:00|3253.46|3251.96|3251.46|3249.96|3254.46|3252.96|3250.46|3248.96|5935
1599568200000|2020-09-08 12:30:00|3250.46|3248.96|3253.46|3251.96|3256.46|3254.96|3249.46|3247.96|9577
1599568500000|2020-09-08 12:35:00|3254.46|3252.96|3242.46|3240.96|3254.46|3252.96|3242.46|3240.96|16055
1599568800000|2020-09-08 12:40:00|3241.46|3239.96|3248.46|3246.96|3251.46|3249.96|3241.46|3239.96|9826
1599569100000|2020-09-08 12:45:00|3247.96|3246.46|3251.46|3249.96|3253.46|3251.96|3247.46|3245.96|13651
1599569400000|2020-09-08 12:50:00|3250.46|3248.96|3248.46|3246.96|3251.46|3249.96|3247.46|3245.96|7281
1599569700000|2020-09-08 12:55:00|3249.46|3247.96|3251.46|3249.96|3254.46|3252.96|3248.46|3246.96|9696
1599570000000|2020-09-08 13:00:00|3250.46|3248.96|3247.46|3245.96|3252.46|3250.96|3247.46|3245.96|6465
1599570300000|2020-09-08 13:05:00|3248.46|3246.96|3250.46|3248.96|3251.46|3249.96|3246.46|3244.96|3989
1599570600000|2020-09-08 13:10:00|3249.96|3248.46|3245.46|3243.96|3250.46|3248.96|3244.46|3242.96|5098
1599570900000|2020-09-08 13:15:00|3244.46|3242.96|3247.46|3245.96|3248.46|3246.96|3244.46|3242.96|4530
1599571200000|2020-09-08 13:20:00|3248.46|3246.96|3249.46|3247.96|3249.46|3247.96|3246.46|3244.96|4712
1599571500000|2020-09-08 13:25:00|3248.46|3246.96|3252.96|3251.46|3253.46|3251.96|3248.46|3246.96|3891
1599571800000|2020-09-08 13:30:00|3252.46|3250.96|3251.46|3249.96|3254.46|3252.96|3246.46|3244.96|17840
1599572100000|2020-09-08 13:35:00|3250.46|3248.96|3255.46|3253.96|3256.46|3254.96|3248.46|3246.96|11811
1599572400000|2020-09-08 13:40:00|3254.46|3252.96|3246.46|3244.96|3254.46|3252.96|3245.46|3243.96|10379
1599572700000|2020-09-08 13:45:00|3245.46|3243.96|3252.46|3250.96|3259.46|3257.96|3243.46|3241.96|21049
1599573000000|2020-09-08 13:50:00|3252.96|3251.46|3257.46|3255.96|3260.46|3258.96|3251.46|3249.96|13421
1599573300000|2020-09-08 13:55:00|3256.46|3254.96|3265.46|3263.96|3267.46|3265.96|3255.46|3253.96|14293
1599573600000|2020-09-08 14:00:00|3264.46|3262.96|3253.46|3251.96|3265.46|3263.96|3253.46|3251.96|10622
1599573900000|2020-09-08 14:05:00|3254.46|3252.96|3259.46|3257.96|3260.46|3258.96|3251.46|3249.96|9585
1599574200000|2020-09-08 14:10:00|3259.21|3257.71|3267.21|3265.71|3268.21|3266.71|3257.21|3255.71|13906
1599574500000|2020-09-08 14:15:00|3266.21|3264.71|3264.21|3262.71|3270.21|3268.71|3263.21|3261.71|21551
1599574800000|2020-09-08 14:20:00|3265.21|3263.71|3266.21|3264.71|3269.21|3267.71|3259.21|3257.71|10177
1599575100000|2020-09-08 14:25:00|3267.21|3265.71|3272.21|3270.71|3272.21|3270.71|3266.21|3264.71|16668
1599575400000|2020-09-08 14:30:00|3271.21|3269.71|3272.21|3270.71|3274.71|3273.21|3267.21|3265.71|14418
1599575700000|2020-09-08 14:35:00|3271.71|3270.21|3274.21|3272.71|3274.21|3272.71|3266.21|3264.71|14421
1599576000000|2020-09-08 14:40:00|3274.71|3273.21|3266.21|3264.71|3275.21|3273.71|3262.21|3260.71|7779
1599576300000|2020-09-08 14:45:00|3265.21|3263.71|3259.21|3257.71|3266.21|3264.71|3258.21|3256.71|8682
1599576600000|2020-09-08 14:50:00|3258.21|3256.71|3262.21|3260.71|3268.21|3266.71|3257.21|3255.71|15886
1599576900000|2020-09-08 14:55:00|3262.71|3261.21|3262.21|3260.71|3268.21|3266.71|3260.21|3258.71|9631
1599577200000|2020-09-08 15:00:00|3261.21|3259.71|3271.21|3269.71|3272.21|3270.71|3258.21|3256.71|7515
1599577500000|2020-09-08 15:05:00|3271.71|3270.21|3273.21|3271.71|3274.21|3272.71|3269.21|3267.71|13848
1599577800000|2020-09-08 15:10:00|3274.21|3272.71|3274.21|3272.71|3277.21|3275.71|3271.21|3269.71|9363
1599578100000|2020-09-08 15:15:00|3273.21|3271.71|3274.21|3272.71|3277.21|3275.71|3273.21|3271.71|8981
1599578400000|2020-09-08 15:20:00|3275.21|3273.71|3272.21|3270.71|3275.21|3273.71|3268.21|3266.71|15629
1599578700000|2020-09-08 15:25:00|3273.21|3271.71|3270.21|3268.71|3275.21|3273.71|3270.21|3268.71|27115
1599579000000|2020-09-08 15:30:00|3269.21|3267.71|3269.21|3267.71|3271.21|3269.71|3261.21|3259.71|50349
1599579300000|2020-09-08 15:35:00|3268.21|3266.71|3262.21|3260.71|3268.21|3266.71|3261.21|3259.71|27701
1599579600000|2020-09-08 15:40:00|3261.21|3259.71|3266.21|3264.71|3267.21|3265.71|3261.21|3259.71|10098
1599579900000|2020-09-08 15:45:00|3265.21|3263.71|3266.21|3264.71|3268.21|3266.71|3263.21|3261.71|10566
1599580200000|2020-09-08 15:50:00|3267.21|3265.71|3260.21|3258.71|3267.21|3265.71|3259.21|3257.71|16740
1599580500000|2020-09-08 15:55:00|3259.21|3257.71|3265.21|3263.71|3267.21|3265.71|3259.21|3257.71|6687
1599580800000|2020-09-08 16:00:00|3264.21|3262.71|3267.21|3265.71|3269.21|3267.71|3264.21|3262.71|2697
1599581100000|2020-09-08 16:05:00|3267.71|3266.21|3270.21|3268.71|3271.71|3270.21|3266.21|3264.71|12385
1599581400000|2020-09-08 16:10:00|3271.21|3269.71|3270.21|3268.71|3272.21|3270.71|3269.21|3267.71|3608
1599581700000|2020-09-08 16:15:00|3269.21|3267.71|3272.21|3270.71|3273.21|3271.71|3268.21|3266.71|5271
1599582000000|2020-09-08 16:20:00|3273.21|3271.71|3275.21|3273.71|3275.21|3273.71|3269.21|3267.71|2673
1599582300000|2020-09-08 16:25:00|3274.21|3272.71|3270.21|3268.71|3275.21|3273.71|3270.21|3268.71|2058
1599582600000|2020-09-08 16:30:00|3270.71|3269.21|3272.21|3270.71|3273.21|3271.71|3268.21|3266.71|3250
1599582900000|2020-09-08 16:35:00|3273.21|3271.71|3271.21|3269.71|3273.21|3271.71|3270.21|3268.71|1759
1599583200000|2020-09-08 16:40:00|3271.71|3270.21|3273.21|3271.71|3274.21|3272.71|3269.21|3267.71|2255
1599583500000|2020-09-08 16:45:00|3272.21|3270.71|3276.21|3274.71|3276.21|3274.71|3272.21|3270.71|1658
1599583800000|2020-09-08 16:50:00|3275.21|3273.71|3276.21|3274.71|3277.21|3275.71|3274.21|3272.71|1056
1599584100000|2020-09-08 16:55:00|3275.71|3274.21|3277.21|3275.71|3277.21|3275.71|3275.21|3273.71|1120
1599584400000|2020-09-08 17:00:00|3276.71|3275.21|3275.21|3273.71|3277.21|3275.71|3274.21|3272.71|556
1599584700000|2020-09-08 17:05:00|3274.21|3272.71|3273.21|3271.71|3275.21|3273.71|3273.21|3271.71|473
1599585000000|2020-09-08 17:10:00|3272.71|3271.21|3276.21|3274.71|3276.21|3274.71|3272.21|3270.71|1686
1599585300000|2020-09-08 17:15:00|3275.21|3273.71|3277.21|3275.71|3277.21|3275.71|3275.21|3273.71|897
1599585600000|2020-09-08 17:20:00|3276.21|3274.71|3278.21|3276.71|3278.21|3276.71|3275.21|3273.71|1089
1599585900000|2020-09-08 17:25:00|3277.21|3275.71|3276.21|3274.71|3279.21|3277.71|3275.21|3273.71|1268
1599586200000|2020-09-08 17:30:00|3275.21|3273.71|3277.71|3276.21|3279.21|3277.71|3274.21|3272.71|3193
1599586500000|2020-09-08 17:35:00|3278.21|3276.71|3279.21|3277.71|3280.21|3278.71|3277.21|3275.71|770
1599586800000|2020-09-08 17:40:00|3280.21|3278.71|3280.21|3278.71|3281.21|3279.71|3279.21|3277.71|895
1599587100000|2020-09-08 17:45:00|3281.21|3279.71|3280.21|3278.71|3281.21|3279.71|3278.21|3276.71|822
1599587400000|2020-09-08 17:50:00|3279.21|3277.71|3281.21|3279.71|3282.21|3280.71|3278.71|3277.21|567
1599587700000|2020-09-08 17:55:00|3280.71|3279.21|3279.21|3277.71|3281.21|3279.71|3278.21|3276.71|638
1599588000000|2020-09-08 18:00:00|3280.21|3278.71|3277.21|3275.71|3281.21|3279.71|3277.21|3275.71|1344
1599588300000|2020-09-08 18:05:00|3278.21|3276.71|3278.21|3276.71|3279.21|3277.71|3275.21|3273.71|2682
1599588600000|2020-09-08 18:10:00|3278.71|3277.21|3275.21|3273.71|3279.21|3277.71|3275.21|3273.71|1500
1599588900000|2020-09-08 18:15:00|3276.21|3274.71|3272.21|3270.71|3276.21|3274.71|3271.21|3269.71|2401
1599589200000|2020-09-08 18:20:00|3272.71|3271.21|3271.21|3269.71|3273.21|3271.71|3270.21|3268.71|1703
1599589500000|2020-09-08 18:25:00|3270.21|3268.71|3270.21|3268.71|3272.21|3270.71|3269.21|3267.71|1431
1599589800000|2020-09-08 18:30:00|3269.21|3267.71|3269.21|3267.71|3270.21|3268.71|3266.21|3264.71|1528
1599590100000|2020-09-08 18:35:00|3268.21|3266.71|3263.21|3261.71|3269.21|3267.71|3262.21|3260.71|3008
1599590400000|2020-09-08 18:40:00|3262.21|3260.71|3258.21|3256.71|3264.21|3262.71|3258.21|3256.71|2510
1599590700000|2020-09-08 18:45:00|3259.21|3257.71|3259.21|3257.71|3260.21|3258.71|3257.71|3256.21|2750
1599591000000|2020-09-08 18:50:00|3258.21|3256.71|3254.21|3252.71|3260.21|3258.71|3252.21|3250.71|3506
1599591300000|2020-09-08 18:55:00|3253.21|3251.71|3261.21|3259.71|3262.21|3260.71|3252.71|3251.21|2152
1599591600000|2020-09-08 19:00:00|3260.21|3258.71|3252.21|3250.71|3261.21|3259.71|3252.21|3250.71|2699
1599591900000|2020-09-08 19:05:00|3252.71|3251.21|3255.21|3253.71|3255.21|3253.71|3252.21|3250.71|1725
1599592200000|2020-09-08 19:10:00|3255.71|3254.21|3259.21|3257.71|3260.21|3258.71|3255.21|3253.71|2329
1599592500000|2020-09-08 19:15:00|3258.21|3256.71|3260.21|3258.71|3262.21|3260.71|3256.21|3254.71|2657
1599592800000|2020-09-08 19:20:00|3259.71|3258.21|3262.21|3260.71|3264.21|3262.71|3259.21|3257.71|2231
1599593100000|2020-09-08 19:25:00|3263.21|3261.71|3266.21|3264.71|3267.21|3265.71|3260.21|3258.71|1957
1599593400000|2020-09-08 19:30:00|3265.21|3263.71|3263.21|3261.71|3270.21|3268.71|3263.21|3261.71|3835
1599593700000|2020-09-08 19:35:00|3264.21|3262.71|3266.21|3264.71|3268.21|3266.71|3263.71|3262.21|2649
1599594000000|2020-09-08 19:40:00|3267.21|3265.71|3266.71|3265.21|3269.21|3267.71|3265.21|3263.71|1356
1599594300000|2020-09-08 19:45:00|3267.21|3265.71|3262.21|3260.71|3267.21|3265.71|3259.21|3257.71|5903
1599594600000|2020-09-08 19:50:00|3260.21|3258.71|3258.21|3256.71|3261.21|3259.71|3256.21|3254.71|2856
1599594900000|2020-09-08 19:55:00|3258.71|3257.21|3252.21|3250.71|3259.21|3257.71|3251.71|3250.21|5923
1599595200000|2020-09-08 20:00:00|3256.86|3253.86|3260.56|3257.56|3265.16|3262.16|3254.96|3251.96|705
1599595500000|2020-09-08 20:05:00|3260.66|3257.66|3257.56|3254.56|3261.46|3258.46|3255.56|3252.56|0
1599595800000|2020-09-08 20:10:00|3257.76|3254.76|3259.06|3256.06|3261.96|3258.96|3257.06|3254.06|0
1599596100000|2020-09-08 20:15:00|3259.16|3256.16|3259.66|3256.66|3259.66|3256.66|3258.56|3255.56|0
1599596400000|2020-09-08 20:20:00|3259.26|3256.26|3259.16|3256.16|3259.56|3256.56|3258.86|3255.86|0
1599596700000|2020-09-08 20:25:00|3259.56|3256.56|3259.56|3256.56|3259.76|3256.76|3259.16|3256.16|0
1599597000000|2020-09-08 20:30:00|3261.16|3258.16|3259.46|3256.46|3263.86|3260.86|3258.66|3255.66|0
1599597300000|2020-09-08 20:35:00|3259.66|3256.66|3260.16|3257.16|3262.86|3259.86|3259.16|3256.16|0
1599597600000|2020-09-08 20:40:00|3259.96|3256.96|3257.46|3254.46|3260.36|3257.36|3257.26|3254.26|0
1599597900000|2020-09-08 20:45:00|3257.76|3254.76|3260.16|3257.16|3261.86|3258.86|3257.46|3254.46|0
1599598200000|2020-09-08 20:50:00|3259.96|3256.96|3259.96|3256.96|3261.86|3258.86|3258.96|3255.96|0
1599598500000|2020-09-08 20:55:00|3260.36|3257.36|3259.96|3256.96|3261.16|3258.16|3258.66|3255.66|0
1599598800000|2020-09-08 21:00:00|3260.06|3257.06|3260.36|3257.36|3260.36|3257.36|3259.66|3256.66|0
1599599100000|2020-09-08 21:05:00|3260.56|3257.56|3259.76|3256.76|3260.56|3257.56|3259.46|3256.46|0
1599599400000|2020-09-08 21:10:00|3259.56|3256.56|3259.86|3256.86|3260.16|3257.16|3259.56|3256.56|0
1599599700000|2020-09-08 21:15:00|3260.16|3257.16|3259.66|3256.66|3260.26|3257.26|3259.66|3256.66|0
1599600000000|2020-09-08 21:20:00|3259.56|3256.56|3242.96|3239.96|3259.56|3256.56|3242.56|3239.56|0
1599600300000|2020-09-08 21:25:00|3240.96|3237.96|3243.76|3240.76|3246.56|3243.56|3240.96|3237.96|0
1599600600000|2020-09-08 21:30:00|3243.86|3240.86|3234.76|3231.76|3244.66|3241.66|3232.86|3229.86|0
1599600900000|2020-09-08 21:35:00|3234.46|3231.46|3234.06|3231.06|3236.06|3233.06|3233.86|3230.86|0
1599601200000|2020-09-08 21:40:00|3233.76|3230.76|3226.86|3223.86|3234.06|3231.06|3226.76|3223.76|0
1599601500000|2020-09-08 21:45:00|3226.56|3223.56|3230.76|3227.76|3230.76|3227.76|3223.56|3220.56|0
1599601800000|2020-09-08 21:50:00|3230.86|3227.86|3241.76|3238.76|3241.76|3238.76|3230.46|3227.46|0
1599602100000|2020-09-08 21:55:00|3241.56|3238.56|3242.56|3239.56|3242.86|3239.86|3239.26|3236.26|0
1599602400000|2020-09-08 22:00:00|3242.16|3239.16|3237.06|3234.06|3247.56|3244.56|3233.76|3230.76|0
1599602700000|2020-09-08 22:05:00|3237.16|3234.16|3229.66|3226.66|3237.76|3234.76|3229.66|3226.66|0
1599603000000|2020-09-08 22:10:00|3229.86|3226.86|3229.86|3226.86|3230.96|3227.96|3222.76|3219.76|0
1599603300000|2020-09-08 22:15:00|3229.96|3226.96|3234.36|3231.36|3234.46|3231.46|3229.96|3226.96|0
1599603600000|2020-09-08 22:20:00|3234.46|3231.46|3240.96|3237.96|3241.76|3238.76|3233.26|3230.26|0
1599603900000|2020-09-08 22:25:00|3241.06|3238.06|3239.26|3236.26|3241.16|3238.16|3236.56|3233.56|0
1599604200000|2020-09-08 22:30:00|3239.56|3236.56|3238.76|3235.76|3241.86|3238.86|3237.76|3234.76|0
1599604500000|2020-09-08 22:35:00|3239.26|3236.26|3237.16|3234.16|3239.66|3236.66|3236.66|3233.66|0
1599604800000|2020-09-08 22:40:00|3237.36|3234.36|3236.76|3233.76|3238.16|3235.16|3235.66|3232.66|0
1599605100000|2020-09-08 22:45:00|3236.66|3233.66|3238.46|3235.46|3239.36|3236.36|3236.66|3233.66|0
1599605400000|2020-09-08 22:50:00|3238.56|3235.56|3242.36|3239.36|3244.96|3241.96|3238.56|3235.56|0
1599605700000|2020-09-08 22:55:00|3242.26|3239.26|3244.26|3241.26|3244.76|3241.76|3241.86|3238.86|0
1599606000000|2020-09-08 23:00:00|3244.46|3241.46|3239.96|3236.96|3244.76|3241.76|3237.86|3234.86|0
1599606300000|2020-09-08 23:05:00|3240.16|3237.16|3242.56|3239.56|3244.26|3241.26|3239.66|3236.66|0
1599606600000|2020-09-08 23:10:00|3243.16|3240.16|3245.66|3242.66|3246.16|3243.16|3242.26|3239.26|0
1599606900000|2020-09-08 23:15:00|3245.56|3242.56|3245.66|3242.66|3248.86|3245.86|3245.46|3242.46|0
1599607200000|2020-09-08 23:20:00|3245.76|3242.76|3247.26|3244.26|3248.66|3245.66|3245.66|3242.66|0
1599607500000|2020-09-08 23:25:00|3247.36|3244.36|3244.76|3241.76|3248.16|3245.16|3243.16|3240.16|0
1599607800000|2020-09-08 23:30:00|3244.56|3241.56|3243.76|3240.76|3245.96|3242.96|3242.96|3239.96|0
1599608100000|2020-09-08 23:35:00|3243.96|3240.96|3244.36|3241.36|3244.46|3241.46|3240.76|3237.76|0
1599608400000|2020-09-08 23:40:00|3244.46|3241.46|3247.16|3244.16|3247.66|3244.66|3244.36|3241.36|0
1599608700000|2020-09-08 23:45:00|3247.06|3244.06|3249.26|3246.26|3249.36|3246.36|3246.46|3243.46|0
1599609000000|2020-09-08 23:50:00|3249.36|3246.36|3251.06|3248.06|3251.26|3248.26|3247.86|3244.86|0
1599609300000|2020-09-08 23:55:00|3250.96|3247.96|3248.66|3245.66|3251.06|3248.06|3248.16|3245.16|0
1599609600000|2020-09-09 00:00:00|3248.46|3245.46|3249.16|3246.16|3251.06|3248.06|3247.36|3244.36|0
1599609900000|2020-09-09 00:05:00|3249.06|3246.06|3247.26|3244.26|3249.06|3246.06|3245.86|3242.86|0
1599610200000|2020-09-09 00:10:00|3247.06|3244.06|3252.06|3249.06|3252.06|3249.06|3246.66|3243.66|0
1599610500000|2020-09-09 00:15:00|3251.86|3248.86|3250.46|3248.46|3252.96|3249.96|3244.46|3242.46|1278
1599610800000|2020-09-09 00:20:00|3249.46|3247.46|3249.96|3247.96|3251.46|3249.46|3247.46|3245.46|340
1599611100000|2020-09-09 00:25:00|3249.46|3247.46|3247.46|3245.46|3249.46|3247.46|3247.46|3245.46|477
1599611400000|2020-09-09 00:30:00|3248.46|3246.46|3251.96|3249.96|3251.96|3249.96|3247.46|3245.46|433
1599611700000|2020-09-09 00:35:00|3251.46|3249.46|3256.46|3254.46|3256.46|3254.46|3251.46|3249.46|255
1599612000000|2020-09-09 00:40:00|3255.46|3253.46|3257.96|3255.96|3258.46|3256.46|3255.46|3253.46|493
1599612300000|2020-09-09 00:45:00|3257.46|3255.46|3255.46|3253.46|3257.46|3255.46|3255.46|3253.46|271
1599612600000|2020-09-09 00:50:00|3255.96|3253.96|3255.46|3253.46|3257.46|3255.46|3255.46|3253.46|371
1599612900000|2020-09-09 00:55:00|3255.96|3253.96|3257.46|3255.46|3259.46|3257.46|3255.46|3253.46|164
1599613200000|2020-09-09 01:00:00|3256.46|3254.46|3255.46|3253.46|3256.46|3254.46|3253.46|3251.46|209
1599613500000|2020-09-09 01:05:00|3255.96|3253.96|3249.46|3247.46|3256.46|3254.46|3248.46|3246.46|270
1599613800000|2020-09-09 01:10:00|3248.96|3246.96|3251.46|3249.46|3252.46|3250.46|3247.96|3245.96|253
1599614100000|2020-09-09 01:15:00|3251.96|3249.96|3254.46|3252.46|3254.46|3252.46|3251.46|3249.46|816
1599614400000|2020-09-09 01:20:00|3253.96|3251.96|3256.46|3254.46|3256.46|3254.46|3253.46|3251.46|163
1599614700000|2020-09-09 01:25:00|3255.96|3253.96|3258.46|3256.46|3258.46|3256.46|3254.46|3252.46|744
1599615000000|2020-09-09 01:30:00|3258.96|3256.96|3259.46|3257.46|3259.46|3257.46|3255.46|3253.46|242
1599615300000|2020-09-09 01:35:00|3259.96|3257.96|3262.96|3260.96|3264.46|3262.46|3259.46|3257.46|376
1599615600000|2020-09-09 01:40:00|3262.46|3260.46|3266.46|3264.46|3266.96|3264.96|3262.46|3260.46|455
1599615900000|2020-09-09 01:45:00|3265.46|3263.46|3263.96|3261.96|3266.46|3264.46|3263.46|3261.46|337
1599616200000|2020-09-09 01:50:00|3263.46|3261.46|3262.96|3260.96|3263.96|3261.96|3262.46|3260.46|162
1599616500000|2020-09-09 01:55:00|3262.46|3260.46|3261.96|3259.96|3262.46|3260.46|3259.46|3257.46|108
1599616800000|2020-09-09 02:00:00|3261.46|3259.46|3259.46|3257.46|3261.46|3259.46|3259.46|3257.46|320
1599617100000|2020-09-09 02:05:00|3259.96|3257.96|3261.46|3259.46|3262.46|3260.46|3259.46|3257.46|185
1599617400000|2020-09-09 02:10:00|3260.96|3258.96|3265.46|3263.46|3266.46|3264.46|3260.96|3258.96|315
1599617700000|2020-09-09 02:15:00|3264.96|3262.96|3261.96|3259.96|3264.96|3262.96|3260.46|3258.46|187
1599618000000|2020-09-09 02:20:00|3261.46|3259.46|3260.46|3258.46|3261.96|3259.96|3259.46|3257.46|176
1599618300000|2020-09-09 02:25:00|3259.96|3257.96|3262.46|3260.46|3262.46|3260.46|3259.46|3257.46|74
1599618600000|2020-09-09 02:30:00|3261.46|3259.46|3256.46|3254.46|3261.46|3259.46|3256.46|3254.46|115
1599618900000|2020-09-09 02:35:00|3256.96|3254.96|3258.96|3256.96|3259.46|3257.46|3256.46|3254.46|120
1599619200000|2020-09-09 02:40:00|3259.46|3257.46|3259.46|3257.46|3259.46|3257.46|3257.46|3255.46|53
1599619500000|2020-09-09 02:45:00|3258.96|3256.96|3260.46|3258.46|3261.46|3259.46|3258.46|3256.46|66
1599619800000|2020-09-09 02:50:00|3261.46|3259.46|3259.46|3257.46|3261.46|3259.46|3258.46|3256.46|63
1599620100000|2020-09-09 02:55:00|3259.96|3257.96|3261.46|3259.46|3261.96|3259.96|3259.46|3257.46|23
1599620400000|2020-09-09 03:00:00|3260.96|3258.96|3260.46|3258.46|3262.46|3260.46|3259.96|3257.96|32
1599620700000|2020-09-09 03:05:00|3259.46|3257.46|3260.96|3258.96|3261.46|3259.46|3259.46|3257.46|25
1599621000000|2020-09-09 03:10:00|3261.46|3259.46|3260.46|3258.46|3261.46|3259.46|3259.46|3257.46|41
1599621300000|2020-09-09 03:15:00|3260.96|3258.96|3262.96|3260.96|3263.46|3261.46|3260.46|3258.46|28
1599621600000|2020-09-09 03:20:00|3262.46|3260.46|3262.96|3260.96|3262.96|3260.96|3260.46|3258.46|148
1599621900000|2020-09-09 03:25:00|3262.46|3260.46|3262.46|3260.46|3262.46|3260.46|3262.46|3260.46|113
1599622200000|2020-09-09 03:30:00|||||||||308
1599622500000|2020-09-09 03:35:00|3261.46|3259.46|3262.96|3260.96|3263.46|3261.46|3261.46|3259.46|108
1599622800000|2020-09-09 03:40:00|3262.46|3260.46|3263.46|3261.46|3263.46|3261.46|3262.46|3260.46|143
1599623100000|2020-09-09 03:45:00|3262.96|3260.96|3266.46|3264.46|3266.46|3264.46|3262.96|3260.96|90
1599623400000|2020-09-09 03:50:00|||||||||220
1599623700000|2020-09-09 03:55:00|3267.46|3265.46|3266.46|3264.46|3268.46|3266.46|3266.46|3264.46|278
1599624000000|2020-09-09 04:00:00|3265.96|3263.96|3265.46|3263.46|3265.96|3263.96|3264.46|3262.46|133
1599624300000|2020-09-09 04:05:00|3264.96|3262.96|3264.96|3262.96|3265.46|3263.46|3264.96|3262.96|19
1599624600000|2020-09-09 04:10:00|3265.46|3263.46|3264.96|3262.96|3265.96|3263.96|3264.46|3262.46|64
1599624900000|2020-09-09 04:15:00|3265.46|3263.46|3269.46|3267.46|3269.46|3267.46|3265.46|3263.46|95
1599625200000|2020-09-09 04:20:00|3268.96|3266.96|3270.46|3268.46|3270.46|3268.46|3268.46|3266.46|72
1599625500000|2020-09-09 04:25:00|3270.96|3268.96|3271.46|3269.46|3271.46|3269.46|3270.46|3268.46|67
1599625800000|2020-09-09 04:30:00|3270.96|3268.96|3271.46|3269.46|3272.46|3270.46|3269.46|3267.46|77
1599626100000|2020-09-09 04:35:00|3270.96|3268.96|3270.46|3268.46|3271.46|3269.46|3269.96|3267.96|62
1599626400000|2020-09-09 04:40:00|3269.46|3267.46|3269.46|3267.46|3269.96|3267.96|3268.46|3266.46|55
1599626700000|2020-09-09 04:45:00|3269.96|3267.96|3269.46|3267.46|3270.96|3268.96|3268.46|3266.46|79
1599627000000|2020-09-09 04:50:00|3269.96|3267.96|3269.46|3267.46|3270.46|3268.46|3268.46|3266.46|159
1599627300000|2020-09-09 04:55:00|3268.46|3266.46|3267.96|3265.96|3270.46|3268.46|3267.46|3265.46|278
1599627600000|2020-09-09 05:00:00|3268.46|3266.46|3271.46|3269.46|3272.46|3270.46|3266.96|3264.96|211
1599627900000|2020-09-09 05:05:00|3272.46|3270.46|3273.46|3271.46|3274.46|3272.46|3271.46|3269.46|461
1599628200000|2020-09-09 05:10:00|3274.46|3272.46|3276.46|3274.46|3277.46|3275.46|3272.96|3270.96|178
1599628500000|2020-09-09 05:15:00|3277.46|3275.46|3274.46|3272.46|3279.46|3277.46|3274.46|3272.46|389
1599628800000|2020-09-09 05:20:00|3274.96|3272.96|3272.96|3270.96|3275.46|3273.46|3272.46|3270.46|259
1599629100000|2020-09-09 05:25:00|3272.46|3270.46|3270.46|3268.46|3273.46|3271.46|3270.46|3268.46|257
1599629400000|2020-09-09 05:30:00|3269.46|3267.46|3268.96|3266.96|3269.46|3267.46|3266.46|3264.46|610
1599629700000|2020-09-09 05:35:00|3268.46|3266.46|3265.96|3263.96|3268.46|3266.46|3265.46|3263.46|766
1599630000000|2020-09-09 05:40:00|3265.46|3263.46|3264.96|3262.96|3265.96|3263.96|3263.46|3261.46|244
1599630300000|2020-09-09 05:45:00|3265.46|3263.46|3265.46|3263.46|3265.46|3263.46|3263.46|3261.46|429
1599630600000|2020-09-09 05:50:00|3265.96|3263.96|3261.46|3259.46|3266.46|3264.46|3261.46|3259.46|640
1599630900000|2020-09-09 05:55:00|3262.46|3260.46|3261.46|3259.46|3262.46|3260.46|3260.46|3258.46|270
1599631200000|2020-09-09 06:00:00|3261.21|3259.71|3263.21|3261.71|3265.71|3264.21|3261.21|3259.71|1682
1599631500000|2020-09-09 06:05:00|3264.21|3262.71|3263.21|3261.71|3267.21|3265.71|3262.21|3260.71|1145
1599631800000|2020-09-09 06:10:00|3262.21|3260.71|3256.21|3254.71|3262.21|3260.71|3254.71|3253.21|2980
1599632100000|2020-09-09 06:15:00|3255.71|3254.21|3253.21|3251.71|3256.21|3254.71|3251.21|3249.71|3374
1599632400000|2020-09-09 06:20:00|3253.71|3252.21|3252.21|3250.71|3253.71|3252.21|3248.21|3246.71|963
1599632700000|2020-09-09 06:25:00|3251.71|3250.21|3252.21|3250.71|3254.21|3252.71|3251.21|3249.71|1502
1599633000000|2020-09-09 06:30:00|3251.21|3249.71|3255.21|3253.71|3256.21|3254.71|3251.21|3249.71|1440
1599633300000|2020-09-09 06:35:00|3254.21|3252.71|3253.21|3251.71|3255.21|3253.71|3252.21|3250.71|1419
1599633600000|2020-09-09 06:40:00|3252.71|3251.21|3252.21|3250.71|3253.21|3251.71|3250.21|3248.71|1672
1599633900000|2020-09-09 06:45:00|3253.21|3251.71|3260.21|3258.71|3260.21|3258.71|3253.21|3251.71|2662
1599634200000|2020-09-09 06:50:00|3259.21|3257.71|3261.21|3259.71|3262.21|3260.71|3259.21|3257.71|1987
1599634500000|2020-09-09 06:55:00|3262.21|3260.71|3264.21|3262.71|3264.21|3262.71|3261.21|3259.71|4947
1599634800000|2020-09-09 07:00:00|3265.21|3263.71|3280.21|3278.71|3284.21|3282.71|3265.21|3263.71|24610
1599635100000|2020-09-09 07:05:00|3279.21|3277.71|3276.71|3275.21|3282.21|3280.71|3276.21|3274.71|14519
1599635400000|2020-09-09 07:10:00|3277.21|3275.71|3290.21|3288.71|3294.21|3292.71|3277.21|3275.71|13611
1599635700000|2020-09-09 07:15:00|3291.21|3289.71|3286.21|3284.71|3295.21|3293.71|3285.21|3283.71|12380
1599636000000|2020-09-09 07:20:00|3285.21|3283.71|3294.21|3292.71|3298.21|3296.71|3285.21|3283.71|11339
1599636300000|2020-09-09 07:25:00|3293.21|3291.71|3289.21|3287.71|3294.21|3292.71|3286.21|3284.71|6646
1599636600000|2020-09-09 07:30:00|3290.21|3288.71|3296.21|3294.71|3298.21|3296.71|3288.21|3286.71|12756
1599636900000|2020-09-09 07:35:00|3297.21|3295.71|3294.21|3292.71|3298.21|3296.71|3293.21|3291.71|10294
1599637200000|2020-09-09 07:40:00|3293.54|3292.04|3299.54|3298.04|3300.54|3299.04|3293.54|3292.04|9782
1599637500000|2020-09-09 07:45:00|3300.54|3299.04|3298.54|3297.04|3301.54|3300.04|3295.54|3294.04|5656
1599637800000|2020-09-09 07:50:00|3299.54|3298.04|3295.54|3294.04|3299.54|3298.04|3293.54|3292.04|7637
1599638100000|2020-09-09 07:55:00|3296.54|3295.04|3291.54|3290.04|3297.54|3296.04|3290.54|3289.04|6102
1599638400000|2020-09-09 08:00:00|3292.54|3291.04|3298.54|3297.04|3300.54|3299.04|3290.54|3289.04|9908
1599638700000|2020-09-09 08:05:00|3297.54|3296.04|3305.54|3304.04|3305.54|3304.04|3297.54|3296.04|8376
1599639000000|2020-09-09 08:10:00|3304.54|3303.04|3302.54|3301.04|3308.54|3307.04|3301.54|3300.04|10889
1599639300000|2020-09-09 08:15:00|3303.54|3302.04|3305.54|3304.04|3308.54|3307.04|3303.54|3302.04|9166
1599639600000|2020-09-09 08:20:00|3306.54|3305.04|3303.54|3302.04|3310.54|3309.04|3303.54|3302.04|6405
1599639900000|2020-09-09 08:25:00|3304.54|3303.04|3304.54|3303.04|3305.54|3304.04|3300.54|3299.04|5233
1599640200000|2020-09-09 08:30:00|3305.54|3304.04|3300.54|3299.04|3307.54|3306.04|3299.54|3298.04|5349
1599640500000|2020-09-09 08:35:00|3301.04|3299.54|3297.54|3296.04|3302.54|3301.04|3297.54|3296.04|4348
1599640800000|2020-09-09 08:40:00|3296.54|3295.04|3289.54|3288.04|3296.54|3295.04|3289.54|3288.04|6215
1599641100000|2020-09-09 08:45:00|3290.54|3289.04|3295.54|3294.04|3295.54|3294.04|3289.54|3288.04|6235
1599641400000|2020-09-09 08:50:00|3296.54|3295.04|3292.54|3291.04|3297.54|3296.04|3292.54|3291.04|7839
1599641700000|2020-09-09 08:55:00|3293.54|3292.04|3290.54|3289.04|3296.54|3295.04|3289.54|3288.04|2613
1599642000000|2020-09-09 09:00:00|3289.54|3288.04|3284.54|3283.04|3290.54|3289.04|3283.54|3282.04|7506
1599642300000|2020-09-09 09:05:00|3285.54|3284.04|3289.54|3288.04|3290.54|3289.04|3285.54|3284.04|3616
1599642600000|2020-09-09 09:10:00|3290.54|3289.04|3294.54|3293.04|3295.54|3294.04|3288.54|3287.04|4132
1599642900000|2020-09-09 09:15:00|3295.54|3294.04|3296.54|3295.04|3296.54|3295.04|3292.54|3291.04|3001
1599643200000|2020-09-09 09:20:00|3297.54|3296.04|3296.54|3295.04|3297.54|3296.04|3294.54|3293.04|2374
1599643500000|2020-09-09 09:25:00|3297.54|3296.04|3296.54|3295.04|3298.54|3297.04|3295.54|3294.04|3130
1599643800000|2020-09-09 09:30:00|3297.54|3296.04|3297.54|3296.04|3298.54|3297.04|3294.54|3293.04|4331
1599644100000|2020-09-09 09:35:00|3296.54|3295.04|3298.54|3297.04|3300.54|3299.04|3296.54|3295.04|5206
1599644400000|2020-09-09 09:40:00|3298.04|3296.54|3297.54|3296.04|3298.54|3297.04|3295.54|3294.04|3159
1599644700000|2020-09-09 09:45:00|3298.54|3297.04|3299.54|3298.04|3300.04|3298.54|3297.54|3296.04|8688
1599645000000|2020-09-09 09:50:00|3298.54|3297.04|3297.54|3296.04|3299.54|3298.04|3295.54|3294.04|2742
1599645300000|2020-09-09 09:55:00|3296.54|3295.04|3300.54|3299.04|3301.54|3300.04|3296.54|3295.04|4423
1599645600000|2020-09-09 10:00:00|3299.54|3298.04|3297.54|3296.04|3302.54|3301.04|3297.54|3296.04|4947
1599645900000|2020-09-09 10:05:00|3296.54|3295.04|3297.54|3296.04|3297.54|3296.04|3294.54|3293.04|4347
1599646200000|2020-09-09 10:10:00|3298.54|3297.04|3293.54|3292.04|3298.54|3297.04|3293.54|3292.04|6777
1599646500000|2020-09-09 10:15:00|3292.54|3291.04|3293.54|3292.04|3293.54|3292.04|3290.54|3289.04|9910
1599646800000|2020-09-09 10:20:00|3291.54|3290.04|3292.54|3291.04|3293.54|3292.04|3290.54|3289.04|6061
1599647100000|2020-09-09 10:25:00|3291.54|3290.04|3292.54|3291.04|3293.54|3292.04|3290.54|3289.04|2949
1599647400000|2020-09-09 10:30:00|3293.54|3292.04|3293.54|3292.04|3295.54|3294.04|3292.54|3291.04|2911
1599647700000|2020-09-09 10:35:00|3292.54|3291.04|3290.54|3289.04|3293.54|3292.04|3289.54|3288.04|21905
1599648000000|2020-09-09 10:40:00|3289.54|3288.04|3290.54|3289.04|3290.54|3289.04|3288.54|3287.04|1821
1599648300000|2020-09-09 10:45:00|3291.54|3290.04|3290.54|3289.04|3291.54|3290.04|3289.54|3288.04|1483
1599648600000|2020-09-09 10:50:00|3291.54|3290.04|3289.54|3288.04|3292.54|3291.04|3288.54|3287.04|4407
1599648900000|2020-09-09 10:55:00|3290.54|3289.04|3291.54|3290.04|3292.54|3291.04|3290.54|3289.04|3370
1599649200000|2020-09-09 11:00:00|3290.54|3289.04|3288.54|3287.04|3290.54|3289.04|3287.54|3286.04|3422
1599649500000|2020-09-09 11:05:00|3287.54|3286.04|3286.04|3284.54|3287.54|3286.04|3284.54|3283.04|4187
1599649800000|2020-09-09 11:10:00|3285.54|3284.04|3283.54|3282.04|3287.54|3286.04|3282.54|3281.04|2170
1599650100000|2020-09-09 11:15:00|3284.54|3283.04|3287.54|3286.04|3288.54|3287.04|3284.54|3283.04|3664
1599650400000|2020-09-09 11:20:00|3288.54|3287.04|3289.54|3288.04|3290.54|3289.04|3286.54|3285.04|5879
1599650700000|2020-09-09 11:25:00|3288.54|3287.04|3292.54|3291.04|3293.54|3292.04|3288.54|3287.04|3552
1599651000000|2020-09-09 11:30:00|3291.54|3290.04|3293.54|3292.04|3294.54|3293.04|3291.54|3290.04|3002
1599651300000|2020-09-09 11:35:00|3294.54|3293.04|3295.54|3294.04|3296.54|3295.04|3294.54|3293.04|4438
1599651600000|2020-09-09 11:40:00|3295.71|3294.21|3294.71|3293.21|3295.71|3294.21|3290.71|3289.21|3952
1599651900000|2020-09-09 11:45:00|3295.71|3294.21|3295.71|3294.21|3297.71|3296.21|3294.71|3293.21|5587
1599652200000|2020-09-09 11:50:00|3296.71|3295.21|3298.71|3297.21|3299.71|3298.21|3296.71|3295.21|6716
1599652500000|2020-09-09 11:55:00|3299.71|3298.21|3298.71|3297.21|3299.71|3298.21|3297.71|3296.21|2517
1599652800000|2020-09-09 12:00:00|3297.71|3296.21|3300.71|3299.21|3303.71|3302.21|3297.71|3296.21|4440
1599653100000|2020-09-09 12:05:00|3300.21|3298.71|3301.71|3300.21|3301.71|3300.21|3297.71|3296.21|2851
1599653400000|2020-09-09 12:10:00|3300.71|3299.21|3302.71|3301.21|3303.71|3302.21|3300.71|3299.21|3834
1599653700000|2020-09-09 12:15:00|3303.21|3301.71|3298.71|3297.21|3304.71|3303.21|3298.71|3297.21|4332
1599654000000|2020-09-09 12:20:00|3298.21|3296.71|3299.71|3298.21|3300.71|3299.21|3298.21|3296.71|3610
1599654300000|2020-09-09 12:25:00|3298.71|3297.21|3300.71|3299.21|3301.71|3300.21|3298.71|3297.21|2895
1599654600000|2020-09-09 12:30:00|3301.71|3300.21|3300.71|3299.21|3301.71|3300.21|3299.71|3298.21|4820
1599654900000|2020-09-09 12:35:00|3301.71|3300.21|3307.71|3306.21|3307.71|3306.21|3301.71|3300.21|6060
1599655200000|2020-09-09 12:40:00|3306.71|3305.21|3305.71|3304.21|3308.71|3307.21|3303.71|3302.21|5882
1599655500000|2020-09-09 12:45:00|3306.71|3305.21|3308.71|3307.21|3308.71|3307.21|3306.71|3305.21|4319
1599655800000|2020-09-09 12:50:00|3307.71|3306.21|3303.71|3302.21|3308.71|3307.21|3302.71|3301.21|5321
1599656100000|2020-09-09 12:55:00|3302.71|3301.21|3303.71|3302.21|3305.71|3304.21|3301.71|3300.21|3216
1599656400000|2020-09-09 13:00:00|3302.71|3301.21|3305.71|3304.21|3307.71|3306.21|3302.71|3301.21|4253
1599656700000|2020-09-09 13:05:00|3306.21|3304.71|3308.71|3307.21|3308.71|3307.21|3305.71|3304.21|4434
1599657000000|2020-09-09 13:10:00|3309.21|3307.71|3309.71|3308.21|3309.71|3308.21|3306.71|3305.21|3160
1599657300000|2020-09-09 13:15:00|3308.71|3307.21|3310.71|3309.21|3311.71|3310.21|3308.71|3307.21|4244
1599657600000|2020-09-09 13:20:00|3309.71|3308.21|3310.71|3309.21|3312.71|3311.21|3309.71|3308.21|5891
1599657900000|2020-09-09 13:25:00|3311.71|3310.21|3307.71|3306.21|3312.71|3311.21|3307.71|3306.21|10349
1599658200000|2020-09-09 13:30:00|3308.71|3307.21|3305.71|3304.21|3310.71|3309.21|3305.71|3304.21|11826
1599658500000|2020-09-09 13:35:00|3306.71|3305.21|3305.71|3304.21|3310.71|3309.21|3304.71|3303.21|7801
1599658800000|2020-09-09 13:40:00|3304.71|3303.21|3311.71|3310.21|3312.71|3311.21|3304.71|3303.21|6607
1599659100000|2020-09-09 13:45:00|3312.71|3311.21|3311.71|3310.21|3313.71|3312.21|3309.71|3308.21|6139
1599659400000|2020-09-09 13:50:00|3312.71|3311.21|3321.71|3320.21|3322.71|3321.21|3312.71|3311.21|14639
1599659700000|2020-09-09 13:55:00|3320.71|3319.21|3324.71|3323.21|3324.71|3323.21|3319.71|3318.21|12162
1599660000000|2020-09-09 14:00:00|3325.71|3324.21|3324.71|3323.21|3328.71|3327.21|3323.71|3322.21|13366
1599660300000|2020-09-09 14:05:00|3325.71|3324.21|3316.71|3315.21|3325.71|3324.21|3316.71|3315.21|17881
1599660600000|2020-09-09 14:10:00|3316.75|3315.25|3319.75|3318.25|3321.75|3320.25|3316.75|3315.25|16615
1599660900000|2020-09-09 14:15:00|3320.75|3319.25|3323.75|3322.25|3328.75|3327.25|3320.75|3319.25|15967
1599661200000|2020-09-09 14:20:00|3324.75|3323.25|3325.75|3324.25|3327.75|3326.25|3322.75|3321.25|7144
1599661500000|2020-09-09 14:25:00|3326.75|3325.25|3322.75|3321.25|3328.75|3327.25|3322.75|3321.25|15601
1599661800000|2020-09-09 14:30:00|3323.75|3322.25|3320.75|3319.25|3325.75|3324.25|3320.75|3319.25|7023
1599662100000|2020-09-09 14:35:00|3321.75|3320.25|3323.75|3322.25|3323.75|3322.25|3320.75|3319.25|5481
1599662400000|2020-09-09 14:40:00|3324.75|3323.25|3323.75|3322.25|3328.75|3327.25|3322.75|3321.25|8414
1599662700000|2020-09-09 14:45:00|3325.75|3324.25|3321.75|3320.25|3327.75|3326.25|3318.75|3317.25|11882
1599663000000|2020-09-09 14:50:00|3322.75|3321.25|3320.75|3319.25|3325.75|3324.25|3320.75|3319.25|9135
1599663300000|2020-09-09 14:55:00|3321.75|3320.25|3326.75|3325.25|3326.75|3325.25|3320.75|3319.25|12283
1599663600000|2020-09-09 15:00:00|3327.75|3326.25|3331.75|3330.25|3332.75|3331.25|3326.75|3325.25|29380
1599663900000|2020-09-09 15:05:00|3330.75|3329.25|3325.75|3324.25|3331.75|3330.25|3325.75|3324.25|12050
1599664200000|2020-09-09 15:10:00|3326.75|3325.25|3329.75|3328.25|3331.75|3330.25|3324.75|3323.25|16752
1599664500000|2020-09-09 15:15:00|3328.75|3327.25|3328.75|3327.25|3330.75|3329.25|3325.75|3324.25|10821
1599664800000|2020-09-09 15:20:00|3327.75|3326.25|3329.75|3328.25|3330.75|3329.25|3326.75|3325.25|11969
1599665100000|2020-09-09 15:25:00|3330.75|3329.25|3330.75|3329.25|3333.75|3332.25|3329.75|3328.25|23491
1599665400000|2020-09-09 15:30:00|3331.75|3330.25|3325.75|3324.25|3331.75|3330.25|3325.75|3324.25|41215
1599665700000|2020-09-09 15:35:00|3326.75|3325.25|3326.75|3325.25|3328.75|3327.25|3325.75|3324.25|29687
1599666000000|2020-09-09 15:40:00|3325.75|3324.25|3325.75|3324.25|3328.75|3327.25|3322.75|3321.25|8014
1599666300000|2020-09-09 15:45:00|3326.75|3325.25|3323.75|3322.25|3326.75|3325.25|3323.75|3322.25|7054
1599666600000|2020-09-09 15:50:00|3324.75|3323.25|3322.75|3321.25|3326.75|3325.25|3322.75|3321.25|6890
1599666900000|2020-09-09 15:55:00|3323.75|3322.25|3322.75|3321.25|3323.75|3322.25|3321.75|3320.25|4440
1599667200000|2020-09-09 16:00:00|3323.75|3322.25|3324.75|3323.25|3324.75|3323.25|3321.75|3320.25|5803
1599667500000|2020-09-09 16:05:00|3323.75|3322.25|3324.75|3323.25|3325.75|3324.25|3322.25|3320.75|3860
1599667800000|2020-09-09 16:10:00|3325.75|3324.25|3327.75|3326.25|3328.75|3327.25|3325.75|3324.25|3269
1599668100000|2020-09-09 16:15:00|3326.75|3325.25|3328.75|3327.25|3329.75|3328.25|3326.75|3325.25|2756
1599668400000|2020-09-09 16:20:00|3329.75|3328.25|3325.75|3324.25|3329.75|3328.25|3324.75|3323.25|2171
1599668700000|2020-09-09 16:25:00|3326.75|3325.25|3323.75|3322.25|3327.75|3326.25|3323.75|3322.25|2335
1599669000000|2020-09-09 16:30:00|3324.75|3323.25|3325.75|3324.25|3327.75|3326.25|3322.75|3321.25|4905
1599669300000|2020-09-09 16:35:00|3326.75|3325.25|3326.75|3325.25|3327.75|3326.25|3325.75|3324.25|1102
1599669600000|2020-09-09 16:40:00|3327.75|3326.25|3329.75|3328.25|3330.75|3329.25|3325.75|3324.25|3205
1599669900000|2020-09-09 16:45:00|3330.75|3329.25|3331.75|3330.25|3331.75|3330.25|3329.75|3328.25|4749
1599670200000|2020-09-09 16:50:00|3332.75|3331.25|3332.75|3331.25|3334.75|3333.25|3332.75|3331.25|6582
1599670500000|2020-09-09 16:55:00|3333.75|3332.25|3337.75|3336.25|3338.75|3337.25|3332.75|3331.25|8148
1599670800000|2020-09-09 17:00:00|3338.75|3337.25|3340.75|3339.25|3340.75|3339.25|3337.75|3336.25|6720
1599671100000|2020-09-09 17:05:00|3339.75|3338.25|3342.75|3341.25|3342.75|3341.25|3339.75|3338.25|6517
1599671400000|2020-09-09 17:10:00|3343.75|3342.25|3344.75|3343.25|3345.75|3344.25|3342.75|3341.25|5968
1599671700000|2020-09-09 17:15:00|3343.75|3342.25|3339.75|3338.25|3344.75|3343.25|3338.75|3337.25|4674
1599672000000|2020-09-09 17:20:00|3340.75|3339.25|3340.75|3339.25|3340.75|3339.25|3339.75|3338.25|823
1599672300000|2020-09-09 17:25:00|3340.25|3338.75|3339.75|3338.25|3340.75|3339.25|3339.75|3338.25|1095
1599672600000|2020-09-09 17:30:00|3340.75|3339.25|3340.75|3339.25|3340.75|3339.25|3337.75|3336.25|1001
1599672900000|2020-09-09 17:35:00|3341.25|3339.75|3340.75|3339.25|3342.25|3340.75|3340.75|3339.25|1032
1599673200000|2020-09-09 17:40:00|3339.75|3338.25|3336.75|3335.25|3340.75|3339.25|3336.75|3335.25|1925
1599673500000|2020-09-09 17:45:00|3337.75|3336.25|3339.75|3338.25|3339.75|3338.25|3336.75|3335.25|2665
1599673800000|2020-09-09 17:50:00|3340.75|3339.25|3339.75|3338.25|3340.75|3339.25|3336.75|3335.25|2989
1599674100000|2020-09-09 17:55:00|3339.25|3337.75|3338.75|3337.25|3339.75|3338.25|3338.75|3337.25|2219
1599674400000|2020-09-09 18:00:00|3339.75|3338.25|3337.25|3335.75|3339.75|3338.25|3336.75|3335.25|2345
1599674700000|2020-09-09 18:05:00|3336.75|3335.25|3339.75|3338.25|3339.75|3338.25|3336.75|3335.25|960
1599675000000|2020-09-09 18:10:00|3340.75|3339.25|3339.75|3338.25|3341.75|3340.25|3339.75|3338.25|1153
1599675300000|2020-09-09 18:15:00|3340.75|3339.25|3340.75|3339.25|3340.75|3339.25|3339.75|3338.25|569
1599675600000|2020-09-09 18:20:00|3340.25|3338.75|3339.75|3338.25|3340.75|3339.25|3338.75|3337.25|659
1599675900000|2020-09-09 18:25:00|3340.25|3338.75|3338.75|3337.25|3340.75|3339.25|3337.75|3336.25|1805
1599676200000|2020-09-09 18:30:00|3339.25|3337.75|3341.75|3340.25|3341.75|3340.25|3339.25|3337.75|775
1599676500000|2020-09-09 18:35:00|3342.75|3341.25|3342.75|3341.25|3343.75|3342.25|3341.75|3340.25|488
1599676800000|2020-09-09 18:40:00|3341.75|3340.25|3342.75|3341.25|3342.75|3341.25|3341.75|3340.25|211
1599677100000|2020-09-09 18:45:00|3341.75|3340.25|3341.75|3340.25|3342.75|3341.25|3340.75|3339.25|803
1599677400000|2020-09-09 18:50:00|3342.75|3341.25|3342.75|3341.25|3342.75|3341.25|3340.75|3339.25|624
1599677700000|2020-09-09 18:55:00|3343.75|3342.25|3342.75|3341.25|3343.75|3342.25|3341.75|3340.25|1120
1599678000000|2020-09-09 19:00:00|3343.75|3342.25|3346.75|3345.25|3346.75|3345.25|3343.75|3342.25|2678
1599678300000|2020-09-09 19:05:00|3346.25|3344.75|3347.75|3346.25|3347.75|3346.25|3345.75|3344.25|919
1599678600000|2020-09-09 19:10:00|3347.25|3345.75|3344.75|3343.25|3347.75|3346.25|3344.75|3343.25|1412
1599678900000|2020-09-09 19:15:00|3345.25|3343.75|3346.75|3345.25|3346.75|3345.25|3344.75|3343.25|807
1599679200000|2020-09-09 19:20:00|3345.75|3344.25|3346.75|3345.25|3347.75|3346.25|3344.75|3343.25|961
1599679500000|2020-09-09 19:25:00|3345.75|3344.25|3346.75|3345.25|3347.75|3346.25|3344.75|3343.25|1462
1599679800000|2020-09-09 19:30:00|3346.25|3344.75|3344.75|3343.25|3347.75|3346.25|3344.75|3343.25|2000
1599680100000|2020-09-09 19:35:00|3343.75|3342.25|3339.75|3338.25|3343.75|3342.25|3339.75|3338.25|1963
1599680400000|2020-09-09 19:40:00|3339.25|3337.75|3337.75|3336.25|3340.75|3339.25|3336.75|3335.25|2043
1599680700000|2020-09-09 19:45:00|3337.25|3335.75|3336.75|3335.25|3337.75|3336.25|3334.75|3333.25|2425
1599681000000|2020-09-09 19:50:00|3335.75|3334.25|3339.75|3338.25|3339.75|3338.25|3333.75|3332.25|3645
1599681300000|2020-09-09 19:55:00|3338.75|3337.25|3330.75|3329.25|3338.75|3337.25|3329.75|3328.25|4128
1599681600000|2020-09-09 20:00:00|3330|3327|3327.1|3324.1|3331.5|3328.5|3322.7|3319.7|274
1599681900000|2020-09-09 20:05:00|3327|3324|3333.7|3330.7|3334.5|3331.5|3326.9|3323.9|0
1599682200000|2020-09-09 20:10:00|3333.5|3330.5|3335.9|3332.9|3336.3|3333.3|3332|3329|0
1599682500000|2020-09-09 20:15:00|3335.8|3332.8|3335.9|3332.9|3336.3|3333.3|3335.7|3332.7|0
1599682800000|2020-09-09 20:20:00|3335.8|3332.8|3335.7|3332.7|3335.8|3332.8|3335.6|3332.6|0
1599683100000|2020-09-09 20:25:00|3335.6|3332.6|3335.8|3332.8|3335.8|3332.8|3335.6|3332.6|0
1599683400000|2020-09-09 20:30:00|3336.3|3333.3|3332.6|3329.6|3336.3|3333.3|3332.4|3329.4|0
1599683700000|2020-09-09 20:35:00|3332.9|3329.9|3331.2|3328.2|3334.1|3331.1|3330.7|3327.7|0
1599684000000|2020-09-09 20:40:00|3331.4|3328.4|3331.2|3328.2|3332.4|3329.4|3330.9|3327.9|0
1599684300000|2020-09-09 20:45:00|3331.4|3328.4|3331.2|3328.2|3332.1|3329.1|3330.9|3327.9|0
1599684600000|2020-09-09 20:50:00|3331.4|3328.4|3331.7|3328.7|3331.7|3328.7|3330.7|3327.7|0
1599684900000|2020-09-09 20:55:00|3331.4|3328.4|3330.6|3327.6|3331.7|3328.7|3329.9|3326.9|0
1599685200000|2020-09-09 21:00:00|3330.4|3327.4|3329.3|3326.3|3330.4|3327.4|3329|3326|0
1599685500000|2020-09-09 21:05:00|3329.7|3326.7|3329.2|3326.2|3329.7|3326.7|3328.6|3325.6|0
1599685800000|2020-09-09 21:10:00|3329.3|3326.3|3329.5|3326.5|3329.5|3326.5|3329.3|3326.3|0
1599686100000|2020-09-09 21:15:00|3329.6|3326.6|3329.4|3326.4|3329.6|3326.6|3329.4|3326.4|0
1599686400000|2020-09-09 21:20:00|3329.6|3326.6|3329.6|3326.6|3329.6|3326.6|3329.4|3326.4|0
1599686700000|2020-09-09 21:25:00|3329.7|3326.7|3329.7|3326.7|3329.7|3326.7|3329.6|3326.6|0
1599687000000|2020-09-09 21:30:00|3329.6|3326.6|3329.6|3326.6|3329.6|3326.6|3329.6|3326.6|0
1599687300000|2020-09-09 21:35:00|3329.7|3326.7|3329.7|3326.7|3329.7|3326.7|3329.7|3326.7|0
1599687600000|2020-09-09 21:40:00|3329.6|3326.6|3329.5|3326.5|3329.6|3326.6|3329.4|3326.4|0
1599687900000|2020-09-09 21:45:00|3329.4|3326.4|3329.5|3326.5|3329.5|3326.5|3329.4|3326.4|0
1599688200000|2020-09-09 21:50:00|3329.6|3326.6|3329.6|3326.6|3329.6|3326.6|3329.5|3326.5|0
1599688500000|2020-09-09 21:55:00|3329.4|3326.4|3329.9|3326.9|3330.2|3327.2|3329.4|3326.4|0
1599688800000|2020-09-09 22:00:00|3331.9|3328.9|3333|3330|3335.6|3332.6|3331.7|3328.7|0
1599689100000|2020-09-09 22:05:00|3332.9|3329.9|3333.7|3330.7|3335.6|3332.6|3332.9|3329.9|0
1599689400000|2020-09-09 22:10:00|3334|3331|3332.8|3329.8|3335.9|3332.9|3332.8|3329.8|0
1599689700000|2020-09-09 22:15:00|3333|3330|3335|3332|3335|3332|3332.8|3329.8|0
1599690000000|2020-09-09 22:20:00|3335.2|3332.2|3338.6|3335.6|3338.6|3335.6|3335.2|3332.2|0
1599690300000|2020-09-09 22:25:00|3338.5|3335.5|3337.4|3334.4|3339.6|3336.6|3336.9|3333.9|0
1599690600000|2020-09-09 22:30:00|3337.2|3334.2|3338.9|3335.9|3338.9|3335.9|3336.4|3333.4|0
1599690900000|2020-09-09 22:35:00|3338.6|3335.6|3342.3|3339.3|3342.8|3339.8|3338.6|3335.6|0
1599691200000|2020-09-09 22:40:00|3342.2|3339.2|3342.2|3339.2|3342.8|3339.8|3341.3|3338.3|0
1599691500000|2020-09-09 22:45:00|3342.1|3339.1|3341.1|3338.1|3342.7|3339.7|3340.6|3337.6|0
1599691800000|2020-09-09 22:50:00|3341.2|3338.2|3344.5|3341.5|3344.8|3341.8|3340.8|3337.8|0
1599692100000|2020-09-09 22:55:00|3344.4|3341.4|3343|3340|3344.5|3341.5|3343|3340|0
1599692400000|2020-09-09 23:00:00|3342.8|3339.8|3344.3|3341.3|3345|3342|3342.7|3339.7|0
1599692700000|2020-09-09 23:05:00|3343.9|3340.9|3345.5|3342.5|3345.7|3342.7|3343.8|3340.8|0
1599693000000|2020-09-09 23:10:00|3345.6|3342.6|3344.8|3341.8|3346.2|3343.2|3344|3341|0
1599693300000|2020-09-09 23:15:00|3345.3|3342.3|3344.3|3341.3|3345.5|3342.5|3344|3341|0
1599693600000|2020-09-09 23:20:00|3344|3341|3343|3340|3344.5|3341.5|3342.3|3339.3|0
1599693900000|2020-09-09 23:25:00|3342.8|3339.8|3342.1|3339.1|3343.8|3340.8|3342.1|3339.1|0
1599694200000|2020-09-09 23:30:00|3342.2|3339.2|3343.8|3340.8|3344.6|3341.6|3342.2|3339.2|0
1599694500000|2020-09-09 23:35:00|3343.9|3340.9|3341.6|3338.6|3344.3|3341.3|3341.1|3338.1|0
1599694800000|2020-09-09 23:40:00|3341.7|3338.7|3340.7|3337.7|3342.3|3339.3|3340.2|3337.2|0
1599695100000|2020-09-09 23:45:00|3340.6|3337.6|3341.1|3338.1|3342.3|3339.3|3340.5|3337.5|0
1599695400000|2020-09-09 23:50:00|3341|3338|3343|3340|3343.2|3340.2|3340.8|3337.8|0
1599695700000|2020-09-09 23:55:00|3342.9|3339.9|3344.3|3341.3|3344.3|3341.3|3342.9|3339.9|0
1599696000000|2020-09-10 00:00:00|3344|3341|3338.4|3335.4|3344|3341|3337.2|3334.2|0
1599696300000|2020-09-10 00:05:00|3338.5|3335.5|3338.9|3335.9|3338.9|3335.9|3337.2|3334.2|0
1599696600000|2020-09-10 00:10:00|3338.8|3335.8|3339.4|3336.4|3340.4|3337.4|3338.4|3335.4|0
1599696900000|2020-09-10 00:15:00|3339.1|3336.1|3337|3335|3339.1|3336.1|3333.5|3331.5|520
1599697200000|2020-09-10 00:20:00|3336|3334|3335|3333|3336|3334|3334|3332|269
1599697500000|2020-09-10 00:25:00|3336|3334|3335.5|3333.5|3336|3334|3335|3333|199
1599697800000|2020-09-10 00:30:00|3335|3333|3329|3327|3335|3333|3328|3326|645
1599698100000|2020-09-10 00:35:00|3328|3326|3331|3329|3331|3329|3327.5|3325.5|216
1599698400000|2020-09-10 00:40:00|3332|3330|3330|3328|3333|3331|3330|3328|237
1599698700000|2020-09-10 00:45:00|3329|3327|3330|3328|3333|3331|3329|3327|141
1599699000000|2020-09-10 00:50:00|3330.5|3328.5|3332|3330|3333|3331|3330|3328|181
1599699300000|2020-09-10 00:55:00|3333|3331|3330|3328|3333|3331|3329|3327|241
1599699600000|2020-09-10 01:00:00|3329|3327|3329|3327|3330.5|3328.5|3328|3326|449
1599699900000|2020-09-10 01:05:00|3330|3328|3331|3329|3332|3330|3329.5|3327.5|149
1599700200000|2020-09-10 01:10:00|3332|3330|3330|3328|3332|3330|3328|3326|256
1599700500000|2020-09-10 01:15:00|3329|3327|3328|3326|3330|3328|3327|3325|109
1599700800000|2020-09-10 01:20:00|3327.5|3325.5|3329|3327|3329|3327|3326|3324|378
1599701100000|2020-09-10 01:25:00|3330|3328|3331.5|3329.5|3333|3331|3330|3328|173
1599701400000|2020-09-10 01:30:00|3331|3329|3327|3325|3331|3329|3326|3324|319
1599701700000|2020-09-10 01:35:00|3326.5|3324.5|3326.5|3324.5|3327|3325|3323|3321|216
1599702000000|2020-09-10 01:40:00|3327|3325|3327|3325|3328|3326|3325|3323|157
1599702300000|2020-09-10 01:45:00|3326|3324|3327|3325|3328|3326|3325|3323|117
1599702600000|2020-09-10 01:50:00|3328|3326|3329|3327|3330|3328|3327|3325|177
1599702900000|2020-09-10 01:55:00|3330|3328|3328|3326|3331|3329|3327|3325|229
1599703200000|2020-09-10 02:00:00|3329|3327|3324|3322|3329|3327|3323|3321|343
1599703500000|2020-09-10 02:05:00|3325|3323|3323|3321|3326|3324|3322|3320|855
1599703800000|2020-09-10 02:10:00|3324|3322|3321.5|3319.5|3324|3322|3320|3318|169
1599704100000|2020-09-10 02:15:00|3321|3319|3321.5|3319.5|3323.5|3321.5|3321|3319|136
1599704400000|2020-09-10 02:20:00|3321|3319|3322|3320|3322|3320|3320|3318|437
1599704700000|2020-09-10 02:25:00|3322.5|3320.5|3324|3322|3325|3323|3322|3320|449
1599705000000|2020-09-10 02:30:00|3325|3323|3325|3323|3326|3324|3324|3322|823
1599705300000|2020-09-10 02:35:00|3324.5|3322.5|3324|3322|3325|3323|3323|3321|416
1599705600000|2020-09-10 02:40:00|3325|3323|3327|3325|3328|3326|3324|3322|219
1599705900000|2020-09-10 02:45:00|3328|3326|3328|3326|3328|3326|3326|3324|161
1599706200000|2020-09-10 02:50:00|3327|3325|3331|3329|3331|3329|3327|3325|114
1599706500000|2020-09-10 02:55:00|3330.5|3328.5|3329|3327|3331|3329|3329|3327|212
1599706800000|2020-09-10 03:00:00|3328|3326|3329|3327|3330|3328|3328|3326|162
1599707100000|2020-09-10 03:05:00|3330|3328|3329|3327|3331|3329|3328|3326|155
1599707400000|2020-09-10 03:10:00|3328|3326|3328|3326|3329|3327|3328|3326|41
1599707700000|2020-09-10 03:15:00|3327|3325|3329|3327|3330|3328|3327|3325|224
1599708000000|2020-09-10 03:20:00|3330|3328|3330.5|3328.5|3331|3329|3330|3328|38
1599708300000|2020-09-10 03:25:00|3330|3328|3329|3327|3331|3329|3328.5|3326.5|100
1599708600000|2020-09-10 03:30:00|3328|3326|3329|3327|3330|3328|3328|3326|172
1599708900000|2020-09-10 03:35:00|3330|3328|3330|3328|3330|3328|3329|3327|207
1599709200000|2020-09-10 03:40:00|3330.5|3328.5|3331|3329|3331|3329|3330.5|3328.5|73
1599709500000|2020-09-10 03:45:00|3330|3328|3327|3325|3330|3328|3327|3325|250
1599709800000|2020-09-10 03:50:00|3327.5|3325.5|3328|3326|3329|3327|3327|3325|66
1599710100000|2020-09-10 03:55:00|3327.5|3325.5|3327.5|3325.5|3328|3326|3327|3325|158
1599710400000|2020-09-10 04:00:00|3327|3325|3328|3326|3329|3327|3327|3325|132
1599710700000|2020-09-10 04:05:00|3328.5|3326.5|3328|3326|3329|3327|3328|3326|62
1599711000000|2020-09-10 04:10:00|3327.5|3325.5|3329|3327|3329|3327|3327|3325|222
1599711300000|2020-09-10 04:15:00|3328.5|3326.5|3328|3326|3329|3327|3328|3326|54
1599711600000|2020-09-10 04:20:00|3328.5|3326.5|3330|3328|3330|3328|3328|3326|315
1599711900000|2020-09-10 04:25:00|3331|3329|3330|3328|3331|3329|3330|3328|251
1599712200000|2020-09-10 04:30:00|3330.5|3328.5|3329|3327|3331|3329|3329|3327|180
1599712500000|2020-09-10 04:35:00|3329.5|3327.5|3329|3327|3330|3328|3328|3326|138
1599712800000|2020-09-10 04:40:00|3329.5|3327.5|3331|3329|3331|3329|3329|3327|186
1599713100000|2020-09-10 04:45:00|3330|3328|3331|3329|3331|3329|3330|3328|200
1599713400000|2020-09-10 04:50:00|3330|3328|3331|3329|3331|3329|3329|3327|89
1599713700000|2020-09-10 04:55:00|3330|3328|3331.5|3329.5|3332|3330|3330|3328|170
1599714000000|2020-09-10 05:00:00|3331|3329|3335|3333|3335|3333|3331|3329|382
1599714300000|2020-09-10 05:05:00|3334|3332|3334|3332|3335|3333|3334|3332|195
1599714600000|2020-09-10 05:10:00|3335|3333|3335|3333|3335|3333|3334|3332|233
1599714900000|2020-09-10 05:15:00|3335.5|3333.5|3338|3336|3338|3336|3335|3333|686
1599715200000|2020-09-10 05:20:00|3338.5|3336.5|3339|3337|3340|3338|3338|3336|515
1599715500000|2020-09-10 05:25:00|3340|3338|3341|3339|3342|3340|3339|3337|363
1599715800000|2020-09-10 05:30:00|3342|3340|3339.5|3337.5|3342|3340|3339|3337|248
1599716100000|2020-09-10 05:35:00|3339|3337|3339|3337|3340|3338|3338|3336|258
1599716400000|2020-09-10 05:40:00|3340|3338|3340|3338|3342|3340|3340|3338|366
1599716700000|2020-09-10 05:45:00|3341|3339|3341|3339|3343|3341|3340|3338|569
1599717000000|2020-09-10 05:50:00|3341.5|3339.5|3342.5|3340.5|3343|3341|3341.5|3339.5|420
1599717300000|2020-09-10 05:55:00|3343|3341|3342|3340|3344|3342|3342|3340|719
1599717600000|2020-09-10 06:00:00|3341.75|3340.25|3340.75|3339.25|3342.75|3341.25|3338.75|3337.25|1579
1599717900000|2020-09-10 06:05:00|3339.75|3338.25|3337.75|3336.25|3340.75|3339.25|3337.75|3336.25|835
1599718200000|2020-09-10 06:10:00|3336.75|3335.25|3336.75|3335.25|3338.75|3337.25|3335.75|3334.25|730
1599718500000|2020-09-10 06:15:00|3335.75|3334.25|3339.75|3338.25|3339.75|3338.25|3335.75|3334.25|538
1599718800000|2020-09-10 06:20:00|3340.75|3339.25|3338.75|3337.25|3342.75|3341.25|3338.75|3337.25|2072
1599719100000|2020-09-10 06:25:00|3339.75|3338.25|3342.75|3341.25|3344.75|3343.25|3339.75|3338.25|2089
1599719400000|2020-09-10 06:30:00|3343.75|3342.25|3337.75|3336.25|3343.75|3342.25|3337.75|3336.25|1672
1599719700000|2020-09-10 06:35:00|3337.25|3335.75|3333.75|3332.25|3337.25|3335.75|3333.75|3332.25|1558
1599720000000|2020-09-10 06:40:00|3334.75|3333.25|3331.75|3330.25|3334.75|3333.25|3331.75|3330.25|1489
1599720300000|2020-09-10 06:45:00|3332.75|3331.25|3333.75|3332.25|3335.75|3334.25|3331.75|3330.25|1465
1599720600000|2020-09-10 06:50:00|3334.75|3333.25|3336.75|3335.25|3336.75|3335.25|3333.75|3332.25|918
1599720900000|2020-09-10 06:55:00|3337.25|3335.75|3333.75|3332.25|3337.75|3336.25|3333.75|3332.25|2471
1599721200000|2020-09-10 07:00:00|3332.75|3331.25|3331.75|3330.25|3334.75|3333.25|3323.75|3322.25|14271
1599721500000|2020-09-10 07:05:00|3332.75|3331.25|3335.75|3334.25|3336.75|3335.25|3329.75|3328.25|19396
1599721800000|2020-09-10 07:10:00|3334.75|3333.25|3331.75|3330.25|3336.75|3335.25|3329.25|3327.75|7364
1599722100000|2020-09-10 07:15:00|3330.75|3329.25|3331.75|3330.25|3333.75|3332.25|3326.25|3324.75|16454
1599722400000|2020-09-10 07:20:00|3330.75|3329.25|3325.75|3324.25|3330.75|3329.25|3322.75|3321.25|6862
1599722700000|2020-09-10 07:25:00|3327.75|3326.25|3323.75|3322.25|3328.75|3327.25|3322.75|3321.25|5481
1599723000000|2020-09-10 07:30:00|3323.25|3321.75|3314.75|3313.25|3326.75|3325.25|3314.75|3313.25|8958
1599723300000|2020-09-10 07:35:00|3315.25|3313.75|3323.75|3322.25|3323.75|3322.25|3315.25|3313.75|7471
1599723600000|2020-09-10 07:40:00|3323.21|3321.71|3316.21|3314.71|3323.21|3321.71|3315.21|3313.71|17243
1599723900000|2020-09-10 07:45:00|3315.21|3313.71|3323.21|3321.71|3324.21|3322.71|3315.21|3313.71|4367
1599724200000|2020-09-10 07:50:00|3322.21|3320.71|3319.21|3317.71|3324.21|3322.71|3317.21|3315.71|16976
1599724500000|2020-09-10 07:55:00|3319.71|3318.21|3322.21|3320.71|3325.21|3323.71|3319.71|3318.21|3941
1599724800000|2020-09-10 08:00:00|3321.21|3319.71|3320.21|3318.71|3322.21|3320.71|3317.21|3315.71|5399
1599725100000|2020-09-10 08:05:00|3321.21|3319.71|3319.21|3317.71|3322.21|3320.71|3317.21|3315.71|10693
1599725400000|2020-09-10 08:10:00|3320.21|3318.71|3317.21|3315.71|3322.21|3320.71|3317.21|3315.71|8385
1599725700000|2020-09-10 08:15:00|3316.21|3314.71|3315.21|3313.71|3318.21|3316.71|3313.21|3311.71|4951
1599726000000|2020-09-10 08:20:00|3314.21|3312.71|3310.21|3308.71|3314.21|3312.71|3310.21|3308.71|11762
1599726300000|2020-09-10 08:25:00|3311.21|3309.71|3315.21|3313.71|3317.21|3315.71|3309.21|3307.71|5353
1599726600000|2020-09-10 08:30:00|3314.21|3312.71|3313.21|3311.71|3315.21|3313.71|3312.21|3310.71|7115
1599726900000|2020-09-10 08:35:00|3314.21|3312.71|3316.21|3314.71|3317.21|3315.71|3313.21|3311.71|14613
1599727200000|2020-09-10 08:40:00|3315.21|3313.71|3317.21|3315.71|3318.21|3316.71|3315.21|3313.71|9172
1599727500000|2020-09-10 08:45:00|3316.21|3314.71|3317.21|3315.71|3319.21|3317.71|3316.21|3314.71|2563
1599727800000|2020-09-10 08:50:00|3316.21|3314.71|3316.21|3314.71|3317.21|3315.71|3313.21|3311.71|4730
1599728100000|2020-09-10 08:55:00|3317.21|3315.71|3314.21|3312.71|3318.21|3316.71|3313.21|3311.71|4217
1599728400000|2020-09-10 09:00:00|3313.21|3311.71|3316.21|3314.71|3316.21|3314.71|3311.21|3309.71|12011
1599728700000|2020-09-10 09:05:00|3315.21|3313.71|3320.21|3318.71|3320.21|3318.71|3315.21|3313.71|3035
1599729000000|2020-09-10 09:10:00|3320.71|3319.21|3320.21|3318.71|3323.21|3321.71|3320.21|3318.71|2263
1599729300000|2020-09-10 09:15:00|3321.21|3319.71|3319.21|3317.71|3321.21|3319.71|3317.21|3315.71|2291
1599729600000|2020-09-10 09:20:00|3320.21|3318.71|3318.21|3316.71|3320.21|3318.71|3316.21|3314.71|12275
1599729900000|2020-09-10 09:25:00|3317.21|3315.71|3320.21|3318.71|3320.21|3318.71|3317.21|3315.71|1448
1599730200000|2020-09-10 09:30:00|3319.21|3317.71|3324.21|3322.71|3324.21|3322.71|3319.21|3317.71|2387
1599730500000|2020-09-10 09:35:00|3323.21|3321.71|3324.21|3322.71|3325.21|3323.71|3323.21|3321.71|3667
1599730800000|2020-09-10 09:40:00|3323.21|3321.71|3323.21|3321.71|3323.21|3321.71|3322.21|3320.71|1272
1599731100000|2020-09-10 09:45:00|3322.21|3320.71|3325.21|3323.71|3325.21|3323.71|3321.21|3319.71|4021
1599731400000|2020-09-10 09:50:00|3324.21|3322.71|3326.21|3324.71|3328.21|3326.71|3324.21|3322.71|4275
1599731700000|2020-09-10 09:55:00|3327.21|3325.71|3329.21|3327.71|3330.21|3328.71|3325.21|3323.71|30098
1599732000000|2020-09-10 10:00:00|3330.21|3328.71|3329.21|3327.71|3330.21|3328.71|3328.21|3326.71|11175
1599732300000|2020-09-10 10:05:00|3330.21|3328.71|3330.21|3328.71|3331.21|3329.71|3328.21|3326.71|5465
1599732600000|2020-09-10 10:10:00|3331.21|3329.71|3329.21|3327.71|3331.21|3329.71|3327.21|3325.71|46558
1599732900000|2020-09-10 10:15:00|3330.21|3328.71|3326.21|3324.71|3331.21|3329.71|3326.21|3324.71|3048
1599733200000|2020-09-10 10:20:00|3327.21|3325.71|3324.21|3322.71|3327.21|3325.71|3323.21|3321.71|4015
1599733500000|2020-09-10 10:25:00|3323.21|3321.71|3323.21|3321.71|3324.21|3322.71|3322.21|3320.71|2431
1599733800000|2020-09-10 10:30:00|3324.21|3322.71|3322.21|3320.71|3325.21|3323.71|3322.21|3320.71|2473
1599734100000|2020-09-10 10:35:00|3323.21|3321.71|3317.21|3315.71|3323.21|3321.71|3317.21|3315.71|9417
1599734400000|2020-09-10 10:40:00|3316.21|3314.71|3313.21|3311.71|3317.21|3315.71|3313.21|3311.71|9575
1599734700000|2020-09-10 10:45:00|3312.71|3311.21|3314.21|3312.71|3314.21|3312.71|3311.21|3309.71|3484
1599735000000|2020-09-10 10:50:00|3315.21|3313.71|3315.21|3313.71|3316.21|3314.71|3311.21|3309.71|6790
1599735300000|2020-09-10 10:55:00|3316.21|3314.71|3310.21|3308.71|3317.21|3315.71|3310.21|3308.71|5624
1599735600000|2020-09-10 11:00:00|3311.21|3309.71|3315.21|3313.71|3315.21|3313.71|3310.21|3308.71|10121
1599735900000|2020-09-10 11:05:00|3315.71|3314.21|3315.21|3313.71|3317.21|3315.71|3314.21|3312.71|5589
1599736200000|2020-09-10 11:10:00|3316.21|3314.71|3313.21|3311.71|3317.21|3315.71|3312.21|3310.71|6467
1599736500000|2020-09-10 11:15:00|3314.21|3312.71|3312.21|3310.71|3314.21|3312.71|3310.21|3308.71|10145
1599736800000|2020-09-10 11:20:00|3311.21|3309.71|3314.21|3312.71|3316.21|3314.71|3311.21|3309.71|2152
1599737100000|2020-09-10 11:25:00|3315.21|3313.71|3319.21|3317.71|3320.21|3318.71|3315.21|3313.71|4799
1599737400000|2020-09-10 11:30:00|3318.21|3316.71|3318.21|3316.71|3319.21|3317.71|3317.21|3315.71|3417
1599737700000|2020-09-10 11:35:00|3317.21|3315.71|3316.21|3314.71|3318.21|3316.71|3316.21|3314.71|1925
1599738000000|2020-09-10 11:40:00|3316.33|3314.83|3316.33|3314.83|3319.33|3317.83|3315.33|3313.83|1855
1599738300000|2020-09-10 11:45:00|3317.33|3315.83|3317.33|3315.83|3318.33|3316.83|3315.33|3313.83|3452
1599738600000|2020-09-10 11:50:00|3318.33|3316.83|3319.33|3317.83|3321.33|3319.83|3318.33|3316.83|2858
1599738900000|2020-09-10 11:55:00|3320.33|3318.83|3319.33|3317.83|3321.33|3319.83|3318.33|3316.83|3095
1599739200000|2020-09-10 12:00:00|3320.33|3318.83|3322.33|3320.83|3322.33|3320.83|3319.33|3317.83|2277
1599739500000|2020-09-10 12:05:00|3323.33|3321.83|3319.33|3317.83|3323.83|3322.33|3318.33|3316.83|7672
1599739800000|2020-09-10 12:10:00|3318.33|3316.83|3318.33|3316.83|3319.33|3317.83|3317.33|3315.83|3834
1599740100000|2020-09-10 12:15:00|3317.33|3315.83|3319.33|3317.83|3320.33|3318.83|3315.33|3313.83|3372
1599740400000|2020-09-10 12:20:00|3318.33|3316.83|3322.33|3320.83|3322.33|3320.83|3318.33|3316.83|2464
1599740700000|2020-09-10 12:25:00|3321.33|3319.83|3320.33|3318.83|3322.33|3320.83|3319.33|3317.83|1473
1599741000000|2020-09-10 12:30:00|3320.83|3319.33|3310.33|3308.83|3320.83|3319.33|3308.33|3306.83|9848
1599741300000|2020-09-10 12:35:00|3309.33|3307.83|3316.33|3314.83|3318.33|3316.83|3309.33|3307.83|9175
1599741600000|2020-09-10 12:40:00|3317.33|3315.83|3318.33|3316.83|3318.33|3316.83|3315.33|3313.83|4126
1599741900000|2020-09-10 12:45:00|3317.33|3315.83|3322.33|3320.83|3324.33|3322.83|3316.33|3314.83|4875
1599742200000|2020-09-10 12:50:00|3321.33|3319.83|3321.33|3319.83|3325.33|3323.83|3319.83|3318.33|8358
1599742500000|2020-09-10 12:55:00|3320.83|3319.33|3319.33|3317.83|3321.33|3319.83|3317.33|3315.83|5548
1599742800000|2020-09-10 13:00:00|3320.33|3318.83|3315.33|3313.83|3320.33|3318.83|3315.33|3313.83|3246
1599743100000|2020-09-10 13:05:00|3316.33|3314.83|3320.33|3318.83|3321.33|3319.83|3316.33|3314.83|3485
1599743400000|2020-09-10 13:10:00|3319.33|3317.83|3313.33|3311.83|3320.33|3318.83|3313.33|3311.83|6413
1599743700000|2020-09-10 13:15:00|3314.33|3312.83|3323.33|3321.83|3323.33|3321.83|3313.33|3311.83|4379
1599744000000|2020-09-10 13:20:00|3322.83|3321.33|3326.33|3324.83|3327.33|3325.83|3322.33|3320.83|5541
1599744300000|2020-09-10 13:25:00|3325.33|3323.83|3326.33|3324.83|3327.33|3325.83|3325.33|3323.83|5211
1599744600000|2020-09-10 13:30:00|3327.33|3325.83|3334.33|3332.83|3334.33|3332.83|3324.33|3322.83|10928
1599744900000|2020-09-10 13:35:00|3333.33|3331.83|3335.33|3333.83|3335.33|3333.83|3330.33|3328.83|12760
1599745200000|2020-09-10 13:40:00|3336.33|3334.83|3337.33|3335.83|3339.33|3337.83|3333.33|3331.83|8712
1599745500000|2020-09-10 13:45:00|3336.33|3334.83|3330.33|3328.83|3337.33|3335.83|3330.33|3328.83|6073
1599745800000|2020-09-10 13:50:00|3331.33|3329.83|3332.33|3330.83|3333.33|3331.83|3326.33|3324.83|7933
1599746100000|2020-09-10 13:55:00|3333.33|3331.83|3329.33|3327.83|3334.33|3332.83|3328.33|3326.83|6152
1599746400000|2020-09-10 14:00:00|3330.33|3328.83|3332.33|3330.83|3332.33|3330.83|3329.33|3327.83|6708
1599746700000|2020-09-10 14:05:00|3331.33|3329.83|3326.33|3324.83|3332.33|3330.83|3325.33|3323.83|8704
1599747000000|2020-09-10 14:10:00|3326.06|3324.56|3324.06|3322.56|3327.06|3325.56|3321.06|3319.56|13678
1599747300000|2020-09-10 14:15:00|3325.06|3323.56|3323.06|3321.56|3326.06|3324.56|3323.06|3321.56|6444
1599747600000|2020-09-10 14:20:00|3324.06|3322.56|3315.06|3313.56|3324.06|3322.56|3314.06|3312.56|14365
1599747900000|2020-09-10 14:25:00|3314.06|3312.56|3313.06|3311.56|3316.06|3314.56|3313.06|3311.56|19575
1599748200000|2020-09-10 14:30:00|3314.06|3312.56|3318.06|3316.56|3319.06|3317.56|3314.06|3312.56|10620
1599748500000|2020-09-10 14:35:00|3317.06|3315.56|3318.06|3316.56|3319.06|3317.56|3315.06|3313.56|10327
1599748800000|2020-09-10 14:40:00|3317.06|3315.56|3315.06|3313.56|3320.06|3318.56|3314.06|3312.56|19617
1599749100000|2020-09-10 14:45:00|3314.06|3312.56|3308.06|3306.56|3315.06|3313.56|3304.06|3302.56|24312
1599749400000|2020-09-10 14:50:00|3309.06|3307.56|3314.06|3312.56|3315.06|3313.56|3307.06|3305.56|15035
1599749700000|2020-09-10 14:55:00|3313.06|3311.56|3302.06|3300.56|3313.06|3311.56|3301.06|3299.56|15302
1599750000000|2020-09-10 15:00:00|3301.06|3299.56|3310.06|3308.56|3311.06|3309.56|3299.06|3297.56|12585
1599750300000|2020-09-10 15:05:00|3309.06|3307.56|3310.06|3308.56|3313.06|3311.56|3308.06|3306.56|5656
1599750600000|2020-09-10 15:10:00|3311.06|3309.56|3316.06|3314.56|3317.06|3315.56|3307.06|3305.56|8666
1599750900000|2020-09-10 15:15:00|3315.06|3313.56|3314.06|3312.56|3316.06|3314.56|3308.06|3306.56|15496
1599751200000|2020-09-10 15:20:00|3315.06|3313.56|3314.06|3312.56|3317.06|3315.56|3313.06|3311.56|13966
1599751500000|2020-09-10 15:25:00|3315.06|3313.56|3317.06|3315.56|3317.06|3315.56|3314.06|3312.56|24264
1599751800000|2020-09-10 15:30:00|3318.06|3316.56|3313.06|3311.56|3319.06|3317.56|3313.06|3311.56|31430
1599752100000|2020-09-10 15:35:00|3312.06|3310.56|3312.06|3310.56|3314.06|3312.56|3309.06|3307.56|18305
1599752400000|2020-09-10 15:40:00|3311.56|3310.06|3312.06|3310.56|3315.06|3313.56|3311.06|3309.56|6712
1599752700000|2020-09-10 15:45:00|3313.06|3311.56|3314.06|3312.56|3314.06|3312.56|3308.06|3306.56|4139
1599753000000|2020-09-10 15:50:00|3315.06|3313.56|3311.06|3309.56|3315.06|3313.56|3311.06|3309.56|7898
1599753300000|2020-09-10 15:55:00|3310.06|3308.56|3308.06|3306.56|3311.06|3309.56|3306.06|3304.56|3302
1599753600000|2020-09-10 16:00:00|3307.56|3306.06|3305.06|3303.56|3311.06|3309.56|3303.06|3301.56|6446
1599753900000|2020-09-10 16:05:00|3305.56|3304.06|3308.06|3306.56|3310.06|3308.56|3305.06|3303.56|6473
1599754200000|2020-09-10 16:10:00|3307.06|3305.56|3305.06|3303.56|3310.06|3308.56|3305.06|3303.56|1970
1599754500000|2020-09-10 16:15:00|3304.06|3302.56|3306.06|3304.56|3308.06|3306.56|3301.06|3299.56|2775
1599754800000|2020-09-10 16:20:00|3305.56|3304.06|3301.06|3299.56|3306.06|3304.56|3300.06|3298.56|3607
1599755100000|2020-09-10 16:25:00|3300.56|3299.06|3303.06|3301.56|3304.06|3302.56|3300.06|3298.56|2193
1599755400000|2020-09-10 16:30:00|3304.06|3302.56|3298.06|3296.56|3304.06|3302.56|3298.06|3296.56|5944
1599755700000|2020-09-10 16:35:00|3297.06|3295.56|3293.06|3291.56|3298.06|3296.56|3291.06|3289.56|8033
1599756000000|2020-09-10 16:40:00|3294.06|3292.56|3292.06|3290.56|3296.56|3295.06|3292.06|3290.56|3933
1599756300000|2020-09-10 16:45:00|3293.06|3291.56|3296.06|3294.56|3296.06|3294.56|3293.06|3291.56|4388
1599756600000|2020-09-10 16:50:00|3295.56|3294.06|3299.06|3297.56|3301.06|3299.56|3295.56|3294.06|3352
1599756900000|2020-09-10 16:55:00|3300.06|3298.56|3300.06|3298.56|3302.06|3300.56|3299.06|3297.56|1742
1599757200000|2020-09-10 17:00:00|3300.56|3299.06|3303.06|3301.56|3303.06|3301.56|3298.06|3296.56|1872
1599757500000|2020-09-10 17:05:00|3302.06|3300.56|3304.06|3302.56|3304.06|3302.56|3301.06|3299.56|2414
1599757800000|2020-09-10 17:10:00|3305.06|3303.56|3303.06|3301.56|3305.06|3303.56|3302.06|3300.56|915
1599758100000|2020-09-10 17:15:00|3303.56|3302.06|3308.06|3306.56|3308.06|3306.56|3303.06|3301.56|867
1599758400000|2020-09-10 17:20:00|3307.56|3306.06|3305.06|3303.56|3308.06|3306.56|3305.06|3303.56|702
1599758700000|2020-09-10 17:25:00|3305.56|3304.06|3302.06|3300.56|3306.56|3305.06|3301.06|3299.56|2079
1599759000000|2020-09-10 17:30:00|3302.56|3301.06|3303.06|3301.56|3306.06|3304.56|3302.06|3300.56|1647
1599759300000|2020-09-10 17:35:00|3303.56|3302.06|3301.06|3299.56|3305.06|3303.56|3301.06|3299.56|1191
1599759600000|2020-09-10 17:40:00|3300.56|3299.06|3299.06|3297.56|3301.06|3299.56|3299.06|3297.56|2454
1599759900000|2020-09-10 17:45:00|3300.06|3298.56|3300.56|3299.06|3302.06|3300.56|3299.06|3297.56|951
1599760200000|2020-09-10 17:50:00|3300.06|3298.56|3297.06|3295.56|3301.06|3299.56|3297.06|3295.56|1139
1599760500000|2020-09-10 17:55:00|3298.06|3296.56|3297.06|3295.56|3299.06|3297.56|3296.06|3294.56|1733
1599760800000|2020-09-10 18:00:00|3296.06|3294.56|3301.06|3299.56|3301.06|3299.56|3295.06|3293.56|898
1599761100000|2020-09-10 18:05:00|3300.06|3298.56|3298.06|3296.56|3301.06|3299.56|3297.06|3295.56|637
1599761400000|2020-09-10 18:10:00|3298.56|3297.06|3295.06|3293.56|3299.06|3297.56|3295.06|3293.56|654
1599761700000|2020-09-10 18:15:00|3296.06|3294.56|3292.06|3290.56|3296.06|3294.56|3290.06|3288.56|5413
1599762000000|2020-09-10 18:20:00|3293.06|3291.56|3290.06|3288.56|3294.06|3292.56|3290.06|3288.56|3979
1599762300000|2020-09-10 18:25:00|3290.56|3289.06|3285.06|3283.56|3294.06|3292.56|3285.06|3283.56|6287
1599762600000|2020-09-10 18:30:00|3286.06|3284.56|3291.06|3289.56|3293.06|3291.56|3284.06|3282.56|4143
1599762900000|2020-09-10 18:35:00|3290.06|3288.56|3295.06|3293.56|3295.06|3293.56|3289.06|3287.56|1648
1599763200000|2020-09-10 18:40:00|3294.06|3292.56|3287.06|3285.56|3294.06|3292.56|3287.06|3285.56|1824
1599763500000|2020-09-10 18:45:00|3288.06|3286.56|3294.06|3292.56|3295.06|3293.56|3287.06|3285.56|2637
1599763800000|2020-09-10 18:50:00|3293.56|3292.06|3293.06|3291.56|3297.06|3295.56|3292.06|3290.56|3269
1599764100000|2020-09-10 18:55:00|3293.56|3292.06|3298.06|3296.56|3299.06|3297.56|3292.06|3290.56|1465
1599764400000|2020-09-10 19:00:00|3297.06|3295.56|3292.56|3291.06|3297.06|3295.56|3292.06|3290.56|1327
1599764700000|2020-09-10 19:05:00|3293.06|3291.56|3289.06|3287.56|3295.06|3293.56|3288.06|3286.56|3100
1599765000000|2020-09-10 19:10:00|3290.06|3288.56|3289.06|3287.56|3292.06|3290.56|3286.56|3285.06|4610
1599765300000|2020-09-10 19:15:00|3288.06|3286.56|3285.06|3283.56|3290.06|3288.56|3284.06|3282.56|1767
1599765600000|2020-09-10 19:20:00|3285.56|3284.06|3286.06|3284.56|3289.06|3287.56|3283.06|3281.56|3657
1599765900000|2020-09-10 19:25:00|3285.06|3283.56|3290.06|3288.56|3291.06|3289.56|3284.06|3282.56|3051
1599766200000|2020-09-10 19:30:00|3289.06|3287.56|3291.06|3289.56|3293.06|3291.56|3287.56|3286.06|3466
1599766500000|2020-09-10 19:35:00|3290.06|3288.56|3293.06|3291.56|3293.06|3291.56|3287.06|3285.56|2319
1599766800000|2020-09-10 19:40:00|3292.06|3290.56|3294.06|3292.56|3296.06|3294.56|3290.06|3288.56|2425
1599767100000|2020-09-10 19:45:00|3293.06|3291.56|3286.06|3284.56|3294.06|3292.56|3284.06|3282.56|3627
1599767400000|2020-09-10 19:50:00|3285.06|3283.56|3290.06|3288.56|3291.06|3289.56|3284.06|3282.56|3147
1599767700000|2020-09-10 19:55:00|3289.06|3287.56|3285.06|3283.56|3292.06|3290.56|3284.06|3282.56|5181
1599768000000|2020-09-10 20:00:00|3288.31|3285.31|3288.51|3285.51|3293.21|3290.21|3284.61|3281.61|183
1599768300000|2020-09-10 20:05:00|3288.31|3285.31|3290.91|3287.91|3295.21|3292.21|3287.81|3284.81|0
1599768600000|2020-09-10 20:10:00|3291.11|3288.11|3290.41|3287.41|3295.21|3292.21|3289.51|3286.51|0
1599768900000|2020-09-10 20:15:00|3290.61|3287.61|3289.81|3286.81|3291.01|3288.01|3289.61|3286.61|0
1599769200000|2020-09-10 20:20:00|3288.61|3285.61|3289.21|3286.21|3289.81|3286.81|3288.61|3285.61|0
1599769500000|2020-09-10 20:25:00|3289.01|3286.01|3289.01|3286.01|3289.41|3286.41|3288.91|3285.91|0
1599769800000|2020-09-10 20:30:00|3290.41|3287.41|3297.31|3294.31|3297.51|3294.51|3289.91|3286.91|0
1599770100000|2020-09-10 20:35:00|3297.51|3294.51|3292.11|3289.11|3297.51|3294.51|3291.81|3288.81|0
1599770400000|2020-09-10 20:40:00|3291.81|3288.81|3291.11|3288.11|3292.81|3289.81|3289.61|3286.61|0
1599770700000|2020-09-10 20:45:00|3290.91|3287.91|3291.11|3288.11|3291.81|3288.81|3290.61|3287.61|0
1599771000000|2020-09-10 20:50:00|3291.31|3288.31|3290.61|3287.61|3291.31|3288.31|3290.41|3287.41|0
1599771300000|2020-09-10 20:55:00|3290.91|3287.91|3291.91|3288.91|3292.11|3289.11|3290.61|3287.61|0
1599771600000|2020-09-10 21:00:00|3292.01|3289.01|3292.11|3289.11|3292.51|3289.51|3291.51|3288.51|0
1599771900000|2020-09-10 21:05:00|3291.91|3288.91|3290.71|3287.71|3292.01|3289.01|3290.61|3287.61|0
1599772200000|2020-09-10 21:10:00|3290.61|3287.61|3290.21|3287.21|3290.71|3287.71|3290.01|3287.01|0
1599772500000|2020-09-10 21:15:00|3290.41|3287.41|3291.01|3288.01|3291.71|3288.71|3290.31|3287.31|0
1599772800000|2020-09-10 21:20:00|3291.11|3288.11|3291.11|3288.11|3291.51|3288.51|3290.91|3287.91|0
1599773100000|2020-09-10 21:25:00|3290.41|3287.41|3291.01|3288.01|3291.11|3288.11|3290.41|3287.41|0
1599773400000|2020-09-10 21:30:00|3291.11|3288.11|3291.01|3288.01|3291.21|3288.21|3290.61|3287.61|0
1599773700000|2020-09-10 21:35:00|3290.91|3287.91|3291.61|3288.61|3291.81|3288.81|3290.91|3287.91|0
1599774000000|2020-09-10 21:40:00|3292.01|3289.01|3291.31|3288.31|3292.01|3289.01|3291.31|3288.31|0
1599774300000|2020-09-10 21:45:00|3291.21|3288.21|3292.11|3289.11|3292.11|3289.11|3291.01|3288.01|0
1599774600000|2020-09-10 21:50:00|3292.01|3289.01|3292.11|3289.11|3292.21|3289.21|3291.81|3288.81|0
1599774900000|2020-09-10 21:55:00|3292.21|3289.21|3292.31|3289.31|3293.61|3290.61|3292.11|3289.11|0
1599775200000|2020-09-10 22:00:00|3294.31|3291.31|3296.61|3293.61|3301.21|3298.21|3294.31|3291.31|0
1599775500000|2020-09-10 22:05:00|3296.91|3293.91|3297.71|3294.71|3300.11|3297.11|3296.91|3293.91|0
1599775800000|2020-09-10 22:10:00|3297.91|3294.91|3298.11|3295.11|3298.51|3295.51|3295.41|3292.41|0
1599776100000|2020-09-10 22:15:00|3298.91|3295.91|3299.61|3296.61|3299.81|3296.81|3298.11|3295.11|0
1599776400000|2020-09-10 22:20:00|3299.81|3296.81|3297.31|3294.31|3299.81|3296.81|3295.21|3292.21|0
1599776700000|2020-09-10 22:25:00|3297.11|3294.11|3298.41|3295.41|3298.61|3295.61|3295.41|3292.41|0
1599777000000|2020-09-10 22:30:00|3298.51|3295.51|3299.41|3296.41|3299.81|3296.81|3298.11|3295.11|0
1599777300000|2020-09-10 22:35:00|3299.21|3296.21|3299.61|3296.61|3300.31|3297.31|3299.11|3296.11|0
1599777600000|2020-09-10 22:40:00|3299.71|3296.71|3299.41|3296.41|3300.11|3297.11|3297.11|3294.11|0
1599777900000|2020-09-10 22:45:00|3299.21|3296.21|3299.81|3296.81|3301.11|3298.11|3299.01|3296.01|0
1599778200000|2020-09-10 22:50:00|3299.71|3296.71|3301.61|3298.61|3302.11|3299.11|3299.61|3296.61|0
1599778500000|2020-09-10 22:55:00|3301.41|3298.41|3298.41|3295.41|3301.61|3298.61|3297.71|3294.71|0
1599778800000|2020-09-10 23:00:00|3298.61|3295.61|3299.11|3296.11|3300.31|3297.31|3296.91|3293.91|0
1599779100000|2020-09-10 23:05:00|3299.41|3296.41|3300.31|3297.31|3300.91|3297.91|3299.21|3296.21|0
1599779400000|2020-09-10 23:10:00|3300.51|3297.51|3301.61|3298.61|3302.11|3299.11|3299.81|3296.81|0
1599779700000|2020-09-10 23:15:00|3301.81|3298.81|3300.31|3297.31|3302.31|3299.31|3299.61|3296.61|0
1599780000000|2020-09-10 23:20:00|3300.21|3297.21|3300.31|3297.31|3300.81|3297.81|3299.01|3296.01|0
1599780300000|2020-09-10 23:25:00|3300.11|3297.11|3300.81|3297.81|3301.31|3298.31|3298.91|3295.91|0
1599780600000|2020-09-10 23:30:00|3300.61|3297.61|3302.11|3299.11|3303.01|3300.01|3300.61|3297.61|0
1599780900000|2020-09-10 23:35:00|3302.31|3299.31|3300.81|3297.81|3303.01|3300.01|3300.71|3297.71|0
1599781200000|2020-09-10 23:40:00|3300.71|3297.71|3300.31|3297.31|3300.81|3297.81|3299.61|3296.61|0
1599781500000|2020-09-10 23:45:00|3300.21|3297.21|3298.41|3295.41|3300.21|3297.21|3298.11|3295.11|0
1599781800000|2020-09-10 23:50:00|3298.61|3295.61|3298.11|3295.11|3300.61|3297.61|3298.11|3295.11|0
1599782100000|2020-09-10 23:55:00|3297.91|3294.91|3297.01|3294.01|3298.41|3295.41|3297.01|3294.01|0
1599782400000|2020-09-11 00:00:00|3296.91|3293.91|3295.21|3292.21|3300.31|3297.31|3293.41|3290.41|0
1599782700000|2020-09-11 00:05:00|3294.91|3291.91|3294.91|3291.91|3297.41|3294.41|3293.71|3290.71|0
1599783000000|2020-09-11 00:10:00|3294.71|3291.71|3297.41|3294.41|3297.41|3294.41|3294.01|3291.01|0
1599783300000|2020-09-11 00:15:00|3297.21|3294.21|3304.31|3302.31|3304.31|3302.31|3296.31|3294.21|1898
1599783600000|2020-09-11 00:20:00|3304.81|3302.81|3304.31|3302.31|3306.31|3304.31|3304.31|3302.31|571
1599783900000|2020-09-11 00:25:00|3304.81|3302.81|3303.31|3301.31|3305.31|3303.31|3302.31|3300.31|461
1599784200000|2020-09-11 00:30:00|3302.31|3300.31|3304.31|3302.31|3304.31|3302.31|3302.31|3300.31|354
1599784500000|2020-09-11 00:35:00|3303.31|3301.31|3301.31|3299.31|3303.31|3301.31|3300.81|3298.81|847
1599784800000|2020-09-11 00:40:00|3302.31|3300.31|3299.81|3297.81|3302.31|3300.31|3299.31|3297.31|570
1599785100000|2020-09-11 00:45:00|3299.31|3297.31|3301.31|3299.31|3302.31|3300.31|3299.31|3297.31|247
1599785400000|2020-09-11 00:50:00|3302.31|3300.31|3301.31|3299.31|3302.31|3300.31|3300.31|3298.31|237
1599785700000|2020-09-11 00:55:00|3300.81|3298.81|3302.31|3300.31|3303.31|3301.31|3300.31|3298.31|211
1599786000000|2020-09-11 01:00:00|3302.81|3300.81|3307.81|3305.81|3307.81|3305.81|3302.31|3300.31|433
1599786300000|2020-09-11 01:05:00|3308.31|3306.31|3306.31|3304.31|3308.31|3306.31|3305.31|3303.31|521
1599786600000|2020-09-11 01:10:00|3305.81|3303.81|3309.31|3307.31|3309.31|3307.31|3305.81|3303.81|475
1599786900000|2020-09-11 01:15:00|3309.81|3307.81|3307.31|3305.31|3310.31|3308.31|3307.31|3305.31|446
1599787200000|2020-09-11 01:20:00|3308.31|3306.31|3308.31|3306.31|3308.31|3306.31|3307.31|3305.31|384
1599787500000|2020-09-11 01:25:00|3308.81|3306.81|3308.31|3306.31|3309.31|3307.31|3307.31|3305.31|287
1599787800000|2020-09-11 01:30:00|3307.81|3305.81|3309.31|3307.31|3309.31|3307.31|3305.31|3303.31|310
1599788100000|2020-09-11 01:35:00|3310.31|3308.31|3306.31|3304.31|3310.31|3308.31|3305.31|3303.31|266
1599788400000|2020-09-11 01:40:00|3305.31|3303.31|3302.81|3300.81|3307.31|3305.31|3302.81|3300.81|210
1599788700000|2020-09-11 01:45:00|3302.31|3300.31|3302.31|3300.31|3302.81|3300.81|3300.31|3298.31|437
1599789000000|2020-09-11 01:50:00|3301.81|3299.81|3303.81|3301.81|3304.31|3302.31|3301.31|3299.31|393
1599789300000|2020-09-11 01:55:00|3304.31|3302.31|3306.31|3304.31|3307.31|3305.31|3303.31|3301.31|393
1599789600000|2020-09-11 02:00:00|3306.81|3304.81|3306.31|3304.31|3307.31|3305.31|3305.31|3303.31|173
1599789900000|2020-09-11 02:05:00|3307.31|3305.31|3308.31|3306.31|3308.31|3306.31|3306.81|3304.81|257
1599790200000|2020-09-11 02:10:00|3307.81|3305.81|3308.31|3306.31|3309.31|3307.31|3307.31|3305.31|177
1599790500000|2020-09-11 02:15:00|3306.31|3304.31|3308.31|3306.31|3308.31|3306.31|3306.31|3304.31|355
1599790800000|2020-09-11 02:20:00|3307.31|3305.31|3306.31|3304.31|3308.31|3306.31|3306.31|3304.31|123
1599791100000|2020-09-11 02:25:00|3306.81|3304.81|3306.31|3304.31|3308.31|3306.31|3306.31|3304.31|254
1599791400000|2020-09-11 02:30:00|3307.31|3305.31|3308.31|3306.31|3308.31|3306.31|3307.31|3305.31|93
1599791700000|2020-09-11 02:35:00|3309.31|3307.31|3306.31|3304.31|3309.31|3307.31|3305.31|3303.31|167
1599792000000|2020-09-11 02:40:00|3307.31|3305.31|3308.31|3306.31|3308.31|3306.31|3307.31|3305.31|76
1599792300000|2020-09-11 02:45:00|3307.31|3305.31|3306.31|3304.31|3307.31|3305.31|3305.31|3303.31|96
1599792600000|2020-09-11 02:50:00|3307.31|3305.31|3304.31|3302.31|3307.31|3305.31|3304.31|3302.31|230
1599792900000|2020-09-11 02:55:00|3304.81|3302.81|3305.31|3303.31|3305.31|3303.31|3303.31|3301.31|97
1599793200000|2020-09-11 03:00:00|3304.31|3302.31|3305.31|3303.31|3306.31|3304.31|3304.31|3302.31|261
1599793500000|2020-09-11 03:05:00|3304.31|3302.31|3305.31|3303.31|3305.31|3303.31|3303.31|3301.31|122
1599793800000|2020-09-11 03:10:00|3306.31|3304.31|3304.31|3302.31|3306.31|3304.31|3304.31|3302.31|134
1599794100000|2020-09-11 03:15:00|3303.81|3301.81|3303.31|3301.31|3304.31|3302.31|3303.31|3301.31|48
1599794400000|2020-09-11 03:20:00|3303.81|3301.81|3304.31|3302.31|3305.31|3303.31|3303.31|3301.31|96
1599794700000|2020-09-11 03:25:00|3303.81|3301.81|3303.31|3301.31|3304.31|3302.31|3303.31|3301.31|87
1599795000000|2020-09-11 03:30:00|3302.31|3300.31|3304.31|3302.31|3304.31|3302.31|3302.31|3300.31|239
1599795300000|2020-09-11 03:35:00|3303.81|3301.81|3305.31|3303.31|3306.31|3304.31|3303.81|3301.81|60
1599795600000|2020-09-11 03:40:00|3306.31|3304.31|3306.31|3304.31|3306.31|3304.31|3306.31|3304.31|99
1599795900000|2020-09-11 03:45:00|3305.31|3303.31|3306.31|3304.31|3306.31|3304.31|3305.31|3303.31|126
1599796200000|2020-09-11 03:50:00|3305.81|3303.81|3306.31|3304.31|3306.31|3304.31|3305.81|3303.81|13
1599796500000|2020-09-11 03:55:00|3305.81|3303.81|3306.31|3304.31|3306.31|3304.31|3304.31|3302.31|121
1599796800000|2020-09-11 04:00:00|3305.81|3303.81|3307.31|3305.31|3307.31|3305.31|3305.31|3303.31|84
1599797100000|2020-09-11 04:05:00|3306.31|3304.31|3307.31|3305.31|3307.31|3305.31|3306.31|3304.31|67
1599797400000|2020-09-11 04:10:00|3306.31|3304.31|3306.31|3304.31|3306.31|3304.31|3305.31|3303.31|44
1599797700000|2020-09-11 04:15:00|3306.81|3304.81|3307.31|3305.31|3307.31|3305.31|3306.31|3304.31|45
1599798000000|2020-09-11 04:20:00|3308.31|3306.31|3308.31|3306.31|3308.31|3306.31|3307.31|3305.31|104
1599798300000|2020-09-11 04:25:00|3309.31|3307.31|3310.31|3308.31|3311.31|3309.31|3309.31|3307.31|210
1599798600000|2020-09-11 04:30:00|3311.31|3309.31|3309.31|3307.31|3311.31|3309.31|3308.31|3306.31|132
1599798900000|2020-09-11 04:35:00|3308.31|3306.31|3309.31|3307.31|3309.31|3307.31|3308.31|3306.31|67
1599799200000|2020-09-11 04:40:00|3310.31|3308.31|3310.31|3308.31|3311.31|3309.31|3309.31|3307.31|207
1599799500000|2020-09-11 04:45:00|3311.31|3309.31|3310.31|3308.31|3312.31|3310.31|3310.31|3308.31|663
1599799800000|2020-09-11 04:50:00|3309.31|3307.31|3310.31|3308.31|3310.31|3308.31|3309.31|3307.31|108
1599800100000|2020-09-11 04:55:00|3309.81|3307.81|3309.31|3307.31|3309.81|3307.81|3308.81|3306.81|162
1599800400000|2020-09-11 05:00:00|3308.31|3306.31|3310.31|3308.31|3310.31|3308.31|3308.31|3306.31|162
1599800700000|2020-09-11 05:05:00|3310.81|3308.81|3310.31|3308.31|3311.31|3309.31|3310.31|3308.31|149
1599801000000|2020-09-11 05:10:00|3311.31|3309.31|3310.31|3308.31|3312.31|3310.31|3310.31|3308.31|116
1599801300000|2020-09-11 05:15:00|3311.31|3309.31|3311.31|3309.31|3312.31|3310.31|3310.31|3308.31|418
1599801600000|2020-09-11 05:20:00|3310.81|3308.81|3311.31|3309.31|3311.31|3309.31|3310.31|3308.31|245
1599801900000|2020-09-11 05:25:00|3311.81|3309.81|3312.31|3310.31|3313.31|3311.31|3310.81|3308.81|553
1599802200000|2020-09-11 05:30:00|3313.31|3311.31|3314.31|3312.31|3314.31|3312.31|3311.31|3309.31|454
1599802500000|2020-09-11 05:35:00|3314.81|3312.81|3314.31|3312.31|3316.31|3314.31|3313.31|3311.31|497
1599802800000|2020-09-11 05:40:00|3314.81|3312.81|3315.31|3313.31|3315.31|3313.31|3313.81|3311.81|96
1599803100000|2020-09-11 05:45:00|3314.81|3312.81|3314.31|3312.31|3315.31|3313.31|3313.31|3311.31|450
1599803400000|2020-09-11 05:50:00|3313.31|3311.31|3313.31|3311.31|3315.31|3313.31|3313.31|3311.31|517
1599803700000|2020-09-11 05:55:00|3314.31|3312.31|3314.31|3312.31|3314.81|3312.81|3314.31|3312.31|323
1599804000000|2020-09-11 06:00:00|3314.06|3312.56|3309.06|3307.56|3314.06|3312.56|3308.06|3306.56|2612
1599804300000|2020-09-11 06:05:00|3308.06|3306.56|3310.06|3308.56|3310.06|3308.56|3307.06|3305.56|1173
1599804600000|2020-09-11 06:10:00|3311.06|3309.56|3309.06|3307.56|3312.06|3310.56|3308.06|3306.56|2538
1599804900000|2020-09-11 06:15:00|3308.06|3306.56|3308.06|3306.56|3310.06|3308.56|3308.06|3306.56|499
1599805200000|2020-09-11 06:20:00|3308.56|3307.06|3307.06|3305.56|3309.06|3307.56|3305.06|3303.56|1437
1599805500000|2020-09-11 06:25:00|3308.06|3306.56|3307.06|3305.56|3310.06|3308.56|3306.06|3304.56|1495
1599805800000|2020-09-11 06:30:00|3308.06|3306.56|3308.06|3306.56|3309.06|3307.56|3308.06|3306.56|594
1599806100000|2020-09-11 06:35:00|3307.06|3305.56|3307.06|3305.56|3308.06|3306.56|3305.06|3303.56|1475
1599806400000|2020-09-11 06:40:00|3306.56|3305.06|3305.06|3303.56|3307.06|3305.56|3303.06|3301.56|1871
1599806700000|2020-09-11 06:45:00|3304.06|3302.56|3303.06|3301.56|3306.06|3304.56|3303.06|3301.56|2627
1599807000000|2020-09-11 06:50:00|3304.06|3302.56|3306.06|3304.56|3306.06|3304.56|3304.06|3302.56|1019
1599807300000|2020-09-11 06:55:00|3305.06|3303.56|3309.06|3307.56|3309.06|3307.56|3304.06|3302.56|2286
1599807600000|2020-09-11 07:00:00|3310.06|3308.56|3306.06|3304.56|3312.06|3310.56|3302.06|3300.56|12004
1599807900000|2020-09-11 07:05:00|3305.06|3303.56|3307.06|3305.56|3311.06|3309.56|3304.06|3302.56|8850
1599808200000|2020-09-11 07:10:00|3308.06|3306.56|3305.06|3303.56|3308.06|3306.56|3303.06|3301.56|7339
1599808500000|2020-09-11 07:15:00|3306.06|3304.56|3313.06|3311.56|3313.06|3311.56|3303.06|3301.56|5464
1599808800000|2020-09-11 07:20:00|3312.06|3310.56|3323.06|3321.56|3325.06|3323.56|3312.06|3310.56|23325
1599809100000|2020-09-11 07:25:00|3322.06|3320.56|3321.06|3319.56|3326.06|3324.56|3321.06|3319.56|8620
1599809400000|2020-09-11 07:30:00|3322.06|3320.56|3314.06|3312.56|3322.06|3320.56|3313.06|3311.56|5163
1599809700000|2020-09-11 07:35:00|3313.06|3311.56|3307.06|3305.56|3314.06|3312.56|3307.06|3305.56|6657
1599810000000|2020-09-11 07:40:00|3307.17|3305.67|3306.17|3304.67|3307.17|3305.67|3302.17|3300.67|7181
1599810300000|2020-09-11 07:45:00|3305.17|3303.67|3302.17|3300.67|3309.17|3307.67|3301.17|3299.67|4600
1599810600000|2020-09-11 07:50:00|3301.17|3299.67|3309.17|3307.67|3310.17|3308.67|3300.17|3298.67|4412
1599810900000|2020-09-11 07:55:00|3308.17|3306.67|3307.17|3305.67|3310.17|3308.67|3306.17|3304.67|7271
1599811200000|2020-09-11 08:00:00|3308.17|3306.67|3310.17|3308.67|3310.17|3308.67|3307.17|3305.67|5983
1599811500000|2020-09-11 08:05:00|3311.17|3309.67|3311.17|3309.67|3312.17|3310.67|3305.17|3303.67|18757
1599811800000|2020-09-11 08:10:00|3312.17|3310.67|3313.17|3311.67|3314.17|3312.67|3310.17|3308.67|8354
1599812100000|2020-09-11 08:15:00|3312.17|3310.67|3316.17|3314.67|3316.17|3314.67|3312.17|3310.67|4156
1599812400000|2020-09-11 08:20:00|3317.17|3315.67|3314.17|3312.67|3317.17|3315.67|3313.17|3311.67|3491
1599812700000|2020-09-11 08:25:00|3315.17|3313.67|3312.17|3310.67|3317.17|3315.67|3310.17|3308.67|4526
1599813000000|2020-09-11 08:30:00|3313.17|3311.67|3311.17|3309.67|3313.17|3311.67|3308.17|3306.67|3183
1599813300000|2020-09-11 08:35:00|3312.17|3310.67|3310.17|3308.67|3314.17|3312.67|3310.17|3308.67|3873
1599813600000|2020-09-11 08:40:00|3309.67|3308.17|3309.17|3307.67|3313.17|3311.67|3309.17|3307.67|4100
1599813900000|2020-09-11 08:45:00|3308.17|3306.67|3305.17|3303.67|3310.17|3308.67|3303.17|3301.67|14508
1599814200000|2020-09-11 08:50:00|3304.17|3302.67|3304.17|3302.67|3306.17|3304.67|3303.17|3301.67|12793
1599814500000|2020-09-11 08:55:00|3303.17|3301.67|3301.17|3299.67|3303.17|3301.67|3297.17|3295.67|5169
1599814800000|2020-09-11 09:00:00|3300.67|3299.17|3301.17|3299.67|3302.17|3300.67|3299.17|3297.67|4621
1599815100000|2020-09-11 09:05:00|3301.67|3300.17|3305.17|3303.67|3305.17|3303.67|3301.17|3299.67|3829
1599815400000|2020-09-11 09:10:00|3304.17|3302.67|3306.17|3304.67|3306.17|3304.67|3302.17|3300.67|7613
1599815700000|2020-09-11 09:15:00|3305.17|3303.67|3306.17|3304.67|3306.17|3304.67|3303.17|3301.67|5657
1599816000000|2020-09-11 09:20:00|3305.17|3303.67|3306.17|3304.67|3307.17|3305.67|3304.17|3302.67|2633
1599816300000|2020-09-11 09:25:00|3307.17|3305.67|3307.17|3305.67|3308.17|3306.67|3306.17|3304.67|10015
1599816600000|2020-09-11 09:30:00|3307.67|3306.17|3305.17|3303.67|3308.17|3306.67|3304.17|3302.67|7388
1599816900000|2020-09-11 09:35:00|3306.17|3304.67|3306.17|3304.67|3308.17|3306.67|3305.17|3303.67|10075
1599817200000|2020-09-11 09:40:00|3307.17|3305.67|3304.17|3302.67|3307.17|3305.67|3304.17|3302.67|3119
1599817500000|2020-09-11 09:45:00|3305.17|3303.67|3304.17|3302.67|3306.17|3304.67|3304.17|3302.67|5782
1599817800000|2020-09-11 09:50:00|3303.67|3302.17|3304.17|3302.67|3306.17|3304.67|3303.17|3301.67|5572
1599818100000|2020-09-11 09:55:00|3304.67|3303.17|3305.17|3303.67|3306.17|3304.67|3303.17|3301.67|10320
1599818400000|2020-09-11 10:00:00|3306.17|3304.67|3303.17|3301.67|3307.17|3305.67|3302.17|3300.67|6559
1599818700000|2020-09-11 10:05:00|3302.17|3300.67|3301.17|3299.67|3305.17|3303.67|3301.17|3299.67|5357
1599819000000|2020-09-11 10:10:00|3300.17|3298.67|3295.17|3293.67|3301.17|3299.67|3295.17|3293.67|9822
1599819300000|2020-09-11 10:15:00|3294.17|3292.67|3294.17|3292.67|3295.17|3293.67|3293.17|3291.67|15055
1599819600000|2020-09-11 10:20:00|3295.17|3293.67|3300.17|3298.67|3300.17|3298.67|3295.17|3293.67|11378
1599819900000|2020-09-11 10:25:00|3301.17|3299.67|3304.17|3302.67|3304.17|3302.67|3301.17|3299.67|6916
1599820200000|2020-09-11 10:30:00|3305.17|3303.67|3311.17|3309.67|3311.17|3309.67|3304.17|3302.67|7350
1599820500000|2020-09-11 10:35:00|3310.17|3308.67|3312.17|3310.67|3312.17|3310.67|3309.17|3307.67|5978
1599820800000|2020-09-11 10:40:00|3313.17|3311.67|3313.17|3311.67|3314.17|3312.67|3310.17|3308.67|7924
1599821100000|2020-09-11 10:45:00|3314.17|3312.67|3311.17|3309.67|3315.17|3313.67|3309.17|3307.67|40963
1599821400000|2020-09-11 10:50:00|3312.17|3310.67|3311.17|3309.67|3312.17|3310.67|3310.17|3308.67|6196
1599821700000|2020-09-11 10:55:00|3310.67|3309.17|3312.17|3310.67|3312.17|3310.67|3310.17|3308.67|3072
1599822000000|2020-09-11 11:00:00|3313.17|3311.67|3310.17|3308.67|3314.17|3312.67|3310.17|3308.67|9878
1599822300000|2020-09-11 11:05:00|3311.17|3309.67|3313.17|3311.67|3314.17|3312.67|3309.17|3307.67|5377
1599822600000|2020-09-11 11:10:00|3314.17|3312.67|3317.17|3315.67|3318.17|3316.67|3314.17|3312.67|6432
1599822900000|2020-09-11 11:15:00|3316.17|3314.67|3316.17|3314.67|3317.17|3315.67|3315.17|3313.67|7061
1599823200000|2020-09-11 11:20:00|3315.17|3313.67|3313.17|3311.67|3317.17|3315.67|3313.17|3311.67|9768
1599823500000|2020-09-11 11:25:00|3312.17|3310.67|3312.17|3310.67|3313.17|3311.67|3310.17|3308.67|5551
1599823800000|2020-09-11 11:30:00|3313.17|3311.67|3313.17|3311.67|3314.17|3312.67|3311.17|3309.67|7910
1599824100000|2020-09-11 11:35:00|3312.17|3310.67|3317.17|3315.67|3317.17|3315.67|3312.17|3310.67|6489
1599824400000|2020-09-11 11:40:00|3316.64|3315.14|3317.64|3316.14|3317.64|3316.14|3313.64|3312.14|6086
1599824700000|2020-09-11 11:45:00|3318.64|3317.14|3319.64|3318.14|3320.64|3319.14|3317.64|3316.14|6800
1599825000000|2020-09-11 11:50:00|3318.64|3317.14|3316.64|3315.14|3318.64|3317.14|3309.64|3308.14|16466
1599825300000|2020-09-11 11:55:00|3317.64|3316.14|3315.64|3314.14|3319.64|3318.14|3315.64|3314.14|10563
1599825600000|2020-09-11 12:00:00|3314.64|3313.14|3313.64|3312.14|3317.64|3316.14|3312.64|3311.14|7213
1599825900000|2020-09-11 12:05:00|3314.64|3313.14|3316.64|3315.14|3317.64|3316.14|3314.64|3313.14|4739
1599826200000|2020-09-11 12:10:00|3317.64|3316.14|3319.64|3318.14|3319.64|3318.14|3314.64|3313.14|5213
1599826500000|2020-09-11 12:15:00|3318.64|3317.14|3317.64|3316.14|3320.64|3319.14|3317.64|3316.14|5375
1599826800000|2020-09-11 12:20:00|3318.64|3317.14|3316.64|3315.14|3319.64|3318.14|3315.64|3314.14|7454
1599827100000|2020-09-11 12:25:00|3317.64|3316.14|3314.64|3313.14|3317.64|3316.14|3314.14|3312.64|5690
1599827400000|2020-09-11 12:30:00|3314.14|3312.64|3310.64|3309.14|3315.64|3314.14|3310.64|3309.14|4877
1599827700000|2020-09-11 12:35:00|3311.64|3310.14|3314.64|3313.14|3314.64|3313.14|3308.64|3307.14|3804
1599828000000|2020-09-11 12:40:00|3313.64|3312.14|3314.64|3313.14|3314.64|3313.14|3311.64|3310.14|5775
1599828300000|2020-09-11 12:45:00|3315.64|3314.14|3311.64|3310.14|3315.64|3314.14|3311.64|3310.14|1570
1599828600000|2020-09-11 12:50:00|3312.64|3311.14|3313.64|3312.14|3314.64|3313.14|3311.64|3310.14|7715
1599828900000|2020-09-11 12:55:00|3312.64|3311.14|3311.64|3310.14|3313.64|3312.14|3311.64|3310.14|6910
1599829200000|2020-09-11 13:00:00|3312.64|3311.14|3308.64|3307.14|3313.64|3312.14|3308.64|3307.14|5790
1599829500000|2020-09-11 13:05:00|3309.64|3308.14|3308.64|3307.14|3309.64|3308.14|3307.64|3306.14|3104
1599829800000|2020-09-11 13:10:00|3307.64|3306.14|3310.64|3309.14|3311.64|3310.14|3307.14|3305.64|4336
1599830100000|2020-09-11 13:15:00|3311.64|3310.14|3313.64|3312.14|3313.64|3312.14|3310.64|3309.14|3667
1599830400000|2020-09-11 13:20:00|3312.64|3311.14|3310.64|3309.14|3313.64|3312.14|3310.64|3309.14|8491
1599830700000|2020-09-11 13:25:00|3310.14|3308.64|3308.64|3307.14|3310.64|3309.14|3308.64|3307.14|11839
1599831000000|2020-09-11 13:30:00|3307.64|3306.14|3300.64|3299.14|3310.64|3309.14|3300.64|3299.14|9237
1599831300000|2020-09-11 13:35:00|3301.64|3300.14|3300.64|3299.14|3304.64|3303.14|3299.64|3298.14|12070
1599831600000|2020-09-11 13:40:00|3301.64|3300.14|3302.64|3301.14|3305.64|3304.14|3298.64|3297.14|10921
1599831900000|2020-09-11 13:45:00|3301.64|3300.14|3308.64|3307.14|3308.64|3307.14|3301.64|3300.14|10277
1599832200000|2020-09-11 13:50:00|3308.14|3306.64|3305.64|3304.14|3310.64|3309.14|3305.64|3304.14|16382
1599832500000|2020-09-11 13:55:00|3306.14|3304.64|3300.64|3299.14|3306.64|3305.14|3296.14|3294.64|11891
1599832800000|2020-09-11 14:00:00|3299.64|3298.14|3305.64|3304.14|3307.64|3306.14|3299.64|3298.14|16117
1599833100000|2020-09-11 14:05:00|3304.64|3303.14|3300.64|3299.14|3308.64|3307.14|3300.64|3299.14|21016
1599833400000|2020-09-11 14:10:00|3300.79|3299.29|3304.79|3303.29|3305.79|3304.29|3293.79|3292.29|22776
1599833700000|2020-09-11 14:15:00|3305.79|3304.29|3311.79|3310.29|3312.79|3311.29|3301.79|3300.29|17280
1599834000000|2020-09-11 14:20:00|3310.79|3309.29|3313.79|3312.29|3314.79|3313.29|3309.79|3308.29|13299
1599834300000|2020-09-11 14:25:00|3313.29|3311.79|3313.79|3312.29|3316.79|3315.29|3311.79|3310.29|25118
1599834600000|2020-09-11 14:30:00|3314.79|3313.29|3310.79|3309.29|3317.79|3316.29|3309.79|3308.29|14881
1599834900000|2020-09-11 14:35:00|3310.29|3308.79|3311.79|3310.29|3313.79|3312.29|3307.79|3306.29|10466
1599835200000|2020-09-11 14:40:00|3310.79|3309.29|3314.79|3313.29|3316.79|3315.29|3309.79|3308.29|7668
1599835500000|2020-09-11 14:45:00|3315.79|3314.29|3316.79|3315.29|3317.79|3316.29|3313.79|3312.29|8154
1599835800000|2020-09-11 14:50:00|3317.79|3316.29|3319.79|3318.29|3320.79|3319.29|3316.79|3315.29|10132
1599836100000|2020-09-11 14:55:00|3318.79|3317.29|3314.79|3313.29|3321.79|3320.29|3314.79|3313.29|14803
1599836400000|2020-09-11 15:00:00|3315.79|3314.29|3322.79|3321.29|3324.79|3323.29|3314.79|3313.29|7950
1599836700000|2020-09-11 15:05:00|3323.79|3322.29|3328.79|3327.29|3329.79|3328.29|3322.79|3321.29|8991
1599837000000|2020-09-11 15:10:00|3329.79|3328.29|3326.79|3325.29|3329.79|3328.29|3325.79|3324.29|15466
1599837300000|2020-09-11 15:15:00|3326.29|3324.79|3328.79|3327.29|3330.79|3329.29|3325.79|3324.29|10759
1599837600000|2020-09-11 15:20:00|3327.79|3326.29|3324.79|3323.29|3328.79|3327.29|3321.79|3320.29|13266
1599837900000|2020-09-11 15:25:00|3323.79|3322.29|3321.79|3320.29|3323.79|3322.29|3319.79|3318.29|27227
1599838200000|2020-09-11 15:30:00|3320.79|3319.29|3315.79|3314.29|3320.79|3319.29|3315.79|3314.29|32560
1599838500000|2020-09-11 15:35:00|3314.79|3313.29|3316.79|3315.29|3316.79|3315.29|3313.79|3312.29|22555
1599838800000|2020-09-11 15:40:00|3315.79|3314.29|3314.79|3313.29|3316.79|3315.29|3313.79|3312.29|7659
1599839100000|2020-09-11 15:45:00|3313.79|3312.29|3314.79|3313.29|3316.79|3315.29|3312.79|3311.29|5113
1599839400000|2020-09-11 15:50:00|3313.79|3312.29|3313.79|3312.29|3315.79|3314.29|3313.79|3312.29|7199
1599839700000|2020-09-11 15:55:00|3314.79|3313.29|3313.79|3312.29|3315.29|3313.79|3313.79|3312.29|5119
1599840000000|2020-09-11 16:00:00|3314.79|3313.29|3316.79|3315.29|3316.79|3315.29|3311.79|3310.29|3286
1599840300000|2020-09-11 16:05:00|3315.79|3314.29|3316.79|3315.29|3317.79|3316.29|3315.79|3314.29|2779
1599840600000|2020-09-11 16:10:00|3315.79|3314.29|3314.79|3313.29|3316.79|3315.29|3314.79|3313.29|3216
1599840900000|2020-09-11 16:15:00|3315.79|3314.29|3315.79|3314.29|3316.29|3314.79|3312.79|3311.29|3550
1599841200000|2020-09-11 16:20:00|3316.29|3314.79|3316.79|3315.29|3317.79|3316.29|3315.79|3314.29|1688
1599841500000|2020-09-11 16:25:00|3316.29|3314.79|3314.79|3313.29|3316.79|3315.29|3314.79|3313.29|4101
1599841800000|2020-09-11 16:30:00|3314.29|3312.79|3308.79|3307.29|3314.79|3313.29|3308.79|3307.29|6558
1599842100000|2020-09-11 16:35:00|3309.79|3308.29|3307.79|3306.29|3310.79|3309.29|3306.79|3305.29|2151
1599842400000|2020-09-11 16:40:00|3306.79|3305.29|3305.79|3304.29|3307.79|3306.29|3304.79|3303.29|3568
1599842700000|2020-09-11 16:45:00|3306.79|3305.29|3308.79|3307.29|3309.79|3308.29|3305.79|3304.29|1923
1599843000000|2020-09-11 16:50:00|3309.79|3308.29|3309.79|3308.29|3311.79|3310.29|3308.79|3307.29|1118
1599843300000|2020-09-11 16:55:00|3310.79|3309.29|3303.79|3302.29|3310.79|3309.29|3303.79|3302.29|2171
1599843600000|2020-09-11 17:00:00|3304.79|3303.29|3303.79|3302.29|3306.79|3305.29|3302.79|3301.29|1368
1599843900000|2020-09-11 17:05:00|3302.79|3301.29|3300.79|3299.29|3302.79|3301.29|3298.79|3297.29|2854
1599844200000|2020-09-11 17:10:00|3299.79|3298.29|3298.79|3297.29|3300.79|3299.29|3297.79|3296.29|3512
1599844500000|2020-09-11 17:15:00|3299.79|3298.29|3298.79|3297.29|3302.79|3301.29|3295.79|3294.29|4349
1599844800000|2020-09-11 17:20:00|3299.79|3298.29|3299.29|3297.79|3300.79|3299.29|3298.79|3297.29|1393
1599845100000|2020-09-11 17:25:00|3299.79|3298.29|3295.79|3294.29|3300.29|3298.79|3295.79|3294.29|1400
1599845400000|2020-09-11 17:30:00|3296.79|3295.29|3294.79|3293.29|3296.79|3295.29|3292.79|3291.29|2600
1599845700000|2020-09-11 17:35:00|3295.79|3294.29|3299.79|3298.29|3299.79|3298.29|3295.79|3294.29|1632
1599846000000|2020-09-11 17:40:00|3299.29|3297.79|3300.79|3299.29|3302.79|3301.29|3297.79|3296.29|1172
1599846300000|2020-09-11 17:45:00|3301.29|3299.79|3300.79|3299.29|3302.79|3301.29|3300.29|3298.79|1204
1599846600000|2020-09-11 17:50:00|3301.29|3299.79|3301.29|3299.79|3303.79|3302.29|3300.79|3299.29|876
1599846900000|2020-09-11 17:55:00|3301.79|3300.29|3297.79|3296.29|3301.79|3300.29|3297.79|3296.29|875
1599847200000|2020-09-11 18:00:00|3298.79|3297.29|3299.79|3298.29|3300.79|3299.29|3295.79|3294.29|1547
1599847500000|2020-09-11 18:05:00|3300.29|3298.79|3302.79|3301.29|3304.79|3303.29|3299.79|3298.29|709
1599847800000|2020-09-11 18:10:00|3302.29|3300.79|3304.79|3303.29|3305.79|3304.29|3301.29|3299.79|1245
1599848100000|2020-09-11 18:15:00|3305.79|3304.29|3302.79|3301.29|3305.79|3304.29|3302.79|3301.29|17939
1599848400000|2020-09-11 18:20:00|3303.79|3302.29|3303.79|3302.29|3304.79|3303.29|3301.29|3299.79|2123
1599848700000|2020-09-11 18:25:00|3303.29|3301.79|3300.79|3299.29|3304.79|3303.29|3299.79|3298.29|1080
1599849000000|2020-09-11 18:30:00|3300.29|3298.79|3304.79|3303.29|3306.79|3305.29|3300.29|3298.79|1414
1599849300000|2020-09-11 18:35:00|3305.79|3304.29|3308.29|3306.79|3308.79|3307.29|3304.79|3303.29|1798
1599849600000|2020-09-11 18:40:00|3308.79|3307.29|3308.79|3307.29|3308.79|3307.29|3305.79|3304.29|1917
1599849900000|2020-09-11 18:45:00|3307.79|3306.29|3305.29|3303.79|3308.79|3307.29|3304.79|3303.29|1046
1599850200000|2020-09-11 18:50:00|3305.79|3304.29|3308.79|3307.29|3309.79|3308.29|3304.79|3303.29|3151
1599850500000|2020-09-11 18:55:00|3309.29|3307.79|3306.79|3305.29|3309.79|3308.29|3305.79|3304.29|1660
1599850800000|2020-09-11 19:00:00|3305.79|3304.29|3304.29|3302.79|3307.79|3306.29|3302.79|3301.29|1580
1599851100000|2020-09-11 19:05:00|3304.79|3303.29|3300.79|3299.29|3304.79|3303.29|3300.79|3299.29|931
1599851400000|2020-09-11 19:10:00|3300.29|3298.79|3301.79|3300.29|3302.79|3301.29|3298.79|3297.29|1238
1599851700000|2020-09-11 19:15:00|3302.79|3301.29|3306.79|3305.29|3307.79|3306.29|3302.29|3300.79|846
1599852000000|2020-09-11 19:20:00|3305.79|3304.29|3310.79|3309.29|3311.79|3310.29|3305.79|3304.29|3796
1599852300000|2020-09-11 19:25:00|3310.29|3308.79|3311.79|3310.29|3312.79|3311.29|3308.79|3307.29|2038
1599852600000|2020-09-11 19:30:00|3312.29|3310.79|3314.79|3313.29|3315.79|3314.29|3312.29|3310.79|2970
1599852900000|2020-09-11 19:35:00|3314.29|3312.79|3309.79|3308.29|3314.79|3313.29|3309.79|3308.29|794
1599853200000|2020-09-11 19:40:00|3310.29|3308.79|3308.79|3307.29|3310.79|3309.29|3307.79|3306.29|1074
1599853500000|2020-09-11 19:45:00|3309.79|3308.29|3310.79|3309.29|3312.79|3311.29|3307.79|3306.29|1018
1599853800000|2020-09-11 19:50:00|3309.79|3308.29|3308.79|3307.29|3313.79|3312.29|3308.79|3307.29|2008
1599854100000|2020-09-11 19:55:00|3309.29|3307.79|3309.29|3307.79|3312.79|3311.29|3308.79|3307.29|6283
1599854400000|2020-09-11 20:00:00|3310.54|3307.54|3305.44|3302.44|3313.24|3310.24|3305.44|3302.44|111
1599854700000|2020-09-11 20:05:00|3305.34|3302.34|3306.04|3303.04|3306.54|3303.54|3302.04|3299.04|0
1599855000000|2020-09-11 20:10:00|3306.34|3303.34|3305.24|3302.24|3307.04|3304.04|3303.64|3300.64|0
1599855300000|2020-09-11 20:15:00|3305.34|3302.34|3306.14|3303.14|3306.14|3303.14|3304.84|3301.84|0
1599855600000|2020-09-11 20:20:00|3306.24|3303.24|3306.34|3303.34|3306.64|3303.64|3306.24|3303.24|0
1599855900000|2020-09-11 20:25:00|3306.24|3303.24|3305.74|3302.74|3306.24|3303.24|3305.74|3302.74|0
1599856200000|2020-09-11 20:30:00|3306.24|3303.24|3307.64|3304.64|3307.94|3304.94|3305.44|3302.44|0
1599856500000|2020-09-11 20:35:00|3307.94|3304.94|3307.64|3304.64|3308.44|3305.44|3307.44|3304.44|0
1599856800000|2020-09-11 20:40:00|3307.44|3304.44|3305.94|3302.94|3307.94|3304.94|3305.94|3302.94|0
1599857100000|2020-09-11 20:45:00|3306.24|3303.24|3306.94|3303.94|3307.64|3304.64|3305.94|3302.94|0
1599857400000|2020-09-11 20:50:00|3307.24|3304.24|3307.64|3304.64|3307.64|3304.64|3306.74|3303.74|0
1599857700000|2020-09-11 20:55:00|3307.44|3304.44|3308.24|3305.24|3308.94|3305.94|3307.44|3304.44|0
1600034400000|2020-09-13 22:00:00|3322.54|3319.54|3320.64|3317.64|3322.74|3319.74|3319.04|3316.04|0
1600034700000|2020-09-13 22:05:00|3320.94|3317.94|3321.64|3318.64|3321.74|3318.74|3319.64|3316.64|0
1600035000000|2020-09-13 22:10:00|3321.74|3318.74|3324.64|3321.64|3325.74|3322.74|3321.74|3318.74|0
1600035300000|2020-09-13 22:15:00|3324.74|3321.74|3322.64|3319.64|3325.24|3322.24|3322.54|3319.54|0
1600035600000|2020-09-13 22:20:00|3322.54|3319.54|3322.64|3319.64|3323.54|3320.54|3321.64|3318.64|0
1600035900000|2020-09-13 22:25:00|3322.54|3319.54|3323.74|3320.74|3325.44|3322.44|3321.84|3318.84|0
1600036200000|2020-09-13 22:30:00|3323.64|3320.64|3324.94|3321.94|3325.84|3322.84|3323.64|3320.64|0
1600036500000|2020-09-13 22:35:00|3324.84|3321.84|3326.34|3323.34|3326.34|3323.34|3324.34|3321.34|0
1600036800000|2020-09-13 22:40:00|3326.24|3323.24|3326.54|3323.54|3327.24|3324.24|3325.94|3322.94|0
1600037100000|2020-09-13 22:45:00|3326.84|3323.84|3327.94|3324.94|3328.44|3325.44|3326.54|3323.54|0
1600037400000|2020-09-13 22:50:00|3328.04|3325.04|3327.24|3324.24|3328.44|3325.44|3327.24|3324.24|0
1600037700000|2020-09-13 22:55:00|3327.34|3324.34|3326.14|3323.14|3327.34|3324.34|3325.94|3322.94|0
1600038000000|2020-09-13 23:00:00|3325.94|3322.94|3324.94|3321.94|3326.54|3323.54|3324.64|3321.64|0
1600038300000|2020-09-13 23:05:00|3324.84|3321.84|3324.74|3321.74|3325.24|3322.24|3324.04|3321.04|0
1600038600000|2020-09-13 23:10:00|3324.84|3321.84|3324.74|3321.74|3324.94|3321.94|3323.64|3320.64|0
1600038900000|2020-09-13 23:15:00|3324.84|3321.84|3320.84|3317.84|3325.14|3322.14|3320.54|3317.54|0
1600039200000|2020-09-13 23:20:00|3321.04|3318.04|3322.84|3319.84|3323.34|3320.34|3320.84|3317.84|0
1600039500000|2020-09-13 23:25:00|3323.04|3320.04|3324.44|3321.44|3324.44|3321.44|3322.74|3319.74|0
1600039800000|2020-09-13 23:30:00|3324.74|3321.74|3324.64|3321.64|3325.24|3322.24|3323.94|3320.94|0
1600040100000|2020-09-13 23:35:00|3324.44|3321.44|3325.24|3322.24|3325.34|3322.34|3324.24|3321.24|0
1600040400000|2020-09-13 23:40:00|3325.34|3322.34|3324.44|3321.44|3325.44|3322.44|3324.34|3321.34|0
1600040700000|2020-09-13 23:45:00|3324.64|3321.64|3325.44|3322.44|3325.44|3322.44|3324.14|3321.14|0
1600041000000|2020-09-13 23:50:00|3326.04|3323.04|3329.94|3326.94|3330.14|3327.14|3325.94|3322.94|0
1600041300000|2020-09-13 23:55:00|3329.64|3326.64|3329.64|3326.64|3330.14|3327.14|3329.64|3326.64|0
1600041600000|2020-09-14 00:00:00|3329.44|3326.44|3328.94|3325.94|3329.84|3326.84|3328.64|3325.64|0
1600041900000|2020-09-14 00:05:00|3329.04|3326.04|3329.84|3326.84|3330.14|3327.14|3328.94|3325.94|0
1600042200000|2020-09-14 00:10:00|3329.64|3326.64|3328.24|3325.24|3330.14|3327.14|3328.24|3325.24|0
1600042500000|2020-09-14 00:15:00|3329.24|3326.24|3329.04|3327.04|3331.04|3329.04|3327.04|3325.04|1284
1600042800000|2020-09-14 00:20:00|3328.04|3326.04|3327.04|3325.04|3329.04|3327.04|3327.04|3325.04|245
1600043100000|2020-09-14 00:25:00|3327.54|3325.54|3327.04|3325.04|3328.04|3326.04|3326.04|3324.04|233
1600043400000|2020-09-14 00:30:00|3326.04|3324.04|3324.04|3322.04|3326.04|3324.04|3324.04|3322.04|248
1600043700000|2020-09-14 00:35:00|3325.04|3323.04|3325.04|3323.04|3326.04|3324.04|3325.04|3323.04|200
1600044000000|2020-09-14 00:40:00|3326.04|3324.04|3327.04|3325.04|3327.04|3325.04|3326.04|3324.04|163
1600044300000|2020-09-14 00:45:00|3328.04|3326.04|3327.04|3325.04|3328.04|3326.04|3327.04|3325.04|139
1600044600000|2020-09-14 00:50:00|3327.54|3325.54|3328.04|3326.04|3328.04|3326.04|3327.04|3325.04|157
1600044900000|2020-09-14 00:55:00|3328.54|3326.54|3328.04|3326.04|3329.04|3327.04|3327.04|3325.04|324
1600045200000|2020-09-14 01:00:00|3327.54|3325.54|3329.04|3327.04|3329.04|3327.04|3327.04|3325.04|259
1600045500000|2020-09-14 01:05:00|3328.04|3326.04|3331.04|3329.04|3331.04|3329.04|3328.04|3326.04|202
1600045800000|2020-09-14 01:10:00|3330.04|3328.04|3329.04|3327.04|3330.04|3328.04|3327.54|3325.54|216
1600046100000|2020-09-14 01:15:00|3328.04|3326.04|3328.04|3326.04|3329.04|3327.04|3328.04|3326.04|199
1600046400000|2020-09-14 01:20:00|3327.54|3325.54|3326.04|3324.04|3328.04|3326.04|3325.54|3323.54|448
1600046700000|2020-09-14 01:25:00|3326.54|3324.54|3328.04|3326.04|3328.04|3326.04|3326.54|3324.54|69
1600047000000|2020-09-14 01:30:00|3329.04|3327.04|3330.04|3328.04|3331.54|3329.54|3328.04|3326.04|311
1600047300000|2020-09-14 01:35:00|3330.54|3328.54|3328.54|3326.54|3330.54|3328.54|3328.04|3326.04|188
1600047600000|2020-09-14 01:40:00|3328.04|3326.04|3330.04|3328.04|3330.04|3328.04|3328.04|3326.04|150
1600047900000|2020-09-14 01:45:00|3329.54|3327.54|3331.04|3329.04|3332.04|3330.04|3329.04|3327.04|354
1600048200000|2020-09-14 01:50:00|3330.54|3328.54|3331.04|3329.04|3331.04|3329.04|3329.04|3327.04|242
1600048500000|2020-09-14 01:55:00|3330.54|3328.54|3331.04|3329.04|3331.04|3329.04|3330.04|3328.04|95
1600048800000|2020-09-14 02:00:00|3332.04|3330.04|3332.04|3330.04|3332.04|3330.04|3330.04|3328.04|129
1600049100000|2020-09-14 02:05:00|3333.04|3331.04|3333.04|3331.04|3333.04|3331.04|3332.04|3330.04|66
1600049400000|2020-09-14 02:10:00|3334.04|3332.04|3334.04|3332.04|3334.04|3332.04|3333.04|3331.04|96
1600049700000|2020-09-14 02:15:00|3335.04|3333.04|3334.04|3332.04|3335.04|3333.04|3333.04|3331.04|414
1600050000000|2020-09-14 02:20:00|3333.04|3331.04|3334.04|3332.04|3335.04|3333.04|3333.04|3331.04|1203
1600050300000|2020-09-14 02:25:00|3334.54|3332.54|3335.04|3333.04|3336.04|3334.04|3334.54|3332.54|370
1600050600000|2020-09-14 02:30:00|3336.04|3334.04|3333.54|3331.54|3336.04|3334.04|3333.04|3331.04|337
1600050900000|2020-09-14 02:35:00|3333.04|3331.04|3334.04|3332.04|3335.04|3333.04|3333.04|3331.04|271
1600051200000|2020-09-14 02:40:00|3334.54|3332.54|3334.04|3332.04|3335.04|3333.04|3333.04|3331.04|151
1600051500000|2020-09-14 02:45:00|3333.54|3331.54|3334.04|3332.04|3334.04|3332.04|3332.04|3330.04|288
1600051800000|2020-09-14 02:50:00|3335.04|3333.04|3335.54|3333.54|3335.54|3333.54|3335.04|3333.04|65
1600052100000|2020-09-14 02:55:00|3335.04|3333.04|3334.04|3332.04|3335.54|3333.54|3334.04|3332.04|124
1600052400000|2020-09-14 03:00:00|3335.04|3333.04|3336.04|3334.04|3336.04|3334.04|3333.54|3331.54|56
1600052700000|2020-09-14 03:05:00|3335.04|3333.04|3335.04|3333.04|3336.04|3334.04|3335.04|3333.04|48
1600053000000|2020-09-14 03:10:00|3336.04|3334.04|3336.04|3334.04|3337.04|3335.04|3336.04|3334.04|144
1600053300000|2020-09-14 03:15:00|3337.04|3335.04|3337.04|3335.04|3338.04|3336.04|3337.04|3335.04|184
1600053600000|2020-09-14 03:20:00|3338.04|3336.04|3337.04|3335.04|3338.04|3336.04|3336.54|3334.54|70
1600053900000|2020-09-14 03:25:00|3336.04|3334.04|3336.04|3334.04|3337.04|3335.04|3335.54|3333.54|40
1600054200000|2020-09-14 03:30:00|3337.04|3335.04|3336.04|3334.04|3337.04|3335.04|3336.04|3334.04|43
1600054500000|2020-09-14 03:35:00|3335.54|3333.54|3336.04|3334.04|3337.04|3335.04|3335.04|3333.04|45
1600054800000|2020-09-14 03:40:00|3337.04|3335.04|3335.04|3333.04|3337.04|3335.04|3335.04|3333.04|74
1600055100000|2020-09-14 03:45:00|3336.04|3334.04|3336.04|3334.04|3337.04|3335.04|3335.04|3333.04|4286
1600055400000|2020-09-14 03:50:00|3335.04|3333.04|3335.04|3333.04|3336.04|3334.04|3335.04|3333.04|538
1600055700000|2020-09-14 03:55:00|3334.04|3332.04|3335.04|3333.04|3336.04|3334.04|3334.04|3332.04|219
1600056000000|2020-09-14 04:00:00|3334.54|3332.54|3335.04|3333.04|3335.04|3333.04|3334.54|3332.54|57
1600056300000|2020-09-14 04:05:00|3334.54|3332.54|3335.04|3333.04|3335.04|3333.04|3333.04|3331.04|225
1600056600000|2020-09-14 04:10:00|3336.04|3334.04|3336.04|3334.04|3337.04|3335.04|3335.04|3333.04|542
1600056900000|2020-09-14 04:15:00|3337.04|3335.04|3340.04|3338.04|3340.04|3338.04|3336.04|3334.04|674
1600057200000|2020-09-14 04:20:00|3339.04|3337.04|3337.04|3335.04|3339.04|3337.04|3337.04|3335.04|87
1600057500000|2020-09-14 04:25:00|3338.04|3336.04|3337.04|3335.04|3338.04|3336.04|3337.04|3335.04|228
1600057800000|2020-09-14 04:30:00|3337.54|3335.54|3338.04|3336.04|3338.04|3336.04|3337.04|3335.04|428
1600058100000|2020-09-14 04:35:00|3337.04|3335.04|3337.04|3335.04|3338.04|3336.04|3337.04|3335.04|67
1600058400000|2020-09-14 04:40:00|3336.04|3334.04|3336.04|3334.04|3336.04|3334.04|3336.04|3334.04|104
1600058700000|2020-09-14 04:45:00|3335.04|3333.04|3335.04|3333.04|3335.04|3333.04|3334.04|3332.04|50
1600059000000|2020-09-14 04:50:00|3336.04|3334.04|3336.04|3334.04|3336.54|3334.54|3336.04|3334.04|124
1600059300000|2020-09-14 04:55:00|3336.54|3334.54|3335.04|3333.04|3336.54|3334.54|3335.04|3333.04|88
1600059600000|2020-09-14 05:00:00|3336.04|3334.04|3336.04|3334.04|3336.04|3334.04|3335.04|3333.04|634
1600059900000|2020-09-14 05:05:00|3335.54|3333.54|3335.04|3333.04|3336.04|3334.04|3335.04|3333.04|147
1600060200000|2020-09-14 05:10:00|3334.04|3332.04|3334.04|3332.04|3334.04|3332.04|3333.54|3331.54|78
1600060500000|2020-09-14 05:15:00|||||||||32
1600060800000|2020-09-14 05:20:00|3335.04|3333.04|3336.04|3334.04|3336.04|3334.04|3334.04|3332.04|115
1600061100000|2020-09-14 05:25:00|3337.04|3335.04|3335.04|3333.04|3337.04|3335.04|3335.04|3333.04|139
1600061400000|2020-09-14 05:30:00|3336.04|3334.04|3334.04|3332.04|3337.04|3335.04|3334.04|3332.04|655
1600061700000|2020-09-14 05:35:00|3335.04|3333.04|3338.04|3336.04|3338.04|3336.04|3335.04|3333.04|336
1600062000000|2020-09-14 05:40:00|3339.04|3337.04|3339.04|3337.04|3339.54|3337.54|3338.04|3336.04|365
1600062300000|2020-09-14 05:45:00|3340.04|3338.04|3341.04|3339.04|3341.54|3339.54|3340.04|3338.04|721
1600062600000|2020-09-14 05:50:00|3340.54|3338.54|3341.04|3339.04|3342.04|3340.04|3340.04|3338.04|283
1600062900000|2020-09-14 05:55:00|3342.04|3340.04|3338.04|3336.04|3343.04|3341.04|3338.04|3336.04|1611
1600063200000|2020-09-14 06:00:00|3337.79|3336.29|3339.79|3338.29|3340.79|3339.29|3336.79|3335.29|1577
1600063500000|2020-09-14 06:05:00|3340.79|3339.29|3337.79|3336.29|3340.79|3339.29|3337.79|3336.29|1209
1600063800000|2020-09-14 06:10:00|3338.79|3337.29|3338.79|3337.29|3340.29|3338.79|3337.79|3336.29|2220
1600064100000|2020-09-14 06:15:00|3337.79|3336.29|3337.79|3336.29|3337.79|3336.29|3336.79|3335.29|1448
1600064400000|2020-09-14 06:20:00|3338.79|3337.29|3339.79|3338.29|3340.79|3339.29|3336.79|3335.29|3138
1600064700000|2020-09-14 06:25:00|3340.79|3339.29|3339.79|3338.29|3341.79|3340.29|3339.79|3338.29|1702
1600065000000|2020-09-14 06:30:00|3338.79|3337.29|3338.79|3337.29|3338.79|3337.29|3337.79|3336.29|530
1600065300000|2020-09-14 06:35:00|3339.79|3338.29|3338.79|3337.29|3339.79|3338.29|3338.79|3337.29|3793
1600065600000|2020-09-14 06:40:00|3337.79|3336.29|3338.79|3337.29|3339.79|3338.29|3337.79|3336.29|1309
1600065900000|2020-09-14 06:45:00|3339.79|3338.29|3342.79|3341.29|3342.79|3341.29|3339.79|3338.29|2300
1600066200000|2020-09-14 06:50:00|3343.79|3342.29|3341.79|3340.29|3344.79|3343.29|3340.79|3339.29|3424
1600066500000|2020-09-14 06:55:00|3340.79|3339.29|3343.79|3342.29|3344.79|3343.29|3340.79|3339.29|3846
1600066800000|2020-09-14 07:00:00|3342.79|3341.29|3337.79|3336.29|3347.79|3346.29|3336.79|3335.29|26173
1600067100000|2020-09-14 07:05:00|3338.79|3337.29|3341.79|3340.29|3348.79|3347.29|3337.79|3336.29|12548
1600067400000|2020-09-14 07:10:00|3342.79|3341.29|3342.79|3341.29|3343.79|3342.29|3338.79|3337.29|7740
1600067700000|2020-09-14 07:15:00|3343.79|3342.29|3338.79|3337.29|3344.79|3343.29|3337.79|3336.29|20817
1600068000000|2020-09-14 07:20:00|3339.29|3337.79|3344.79|3343.29|3346.79|3345.29|3337.79|3336.29|11522
1600068300000|2020-09-14 07:25:00|3345.79|3344.29|3342.79|3341.29|3347.79|3346.29|3340.79|3339.29|14038
1600068600000|2020-09-14 07:30:00|3341.79|3340.29|3335.79|3334.29|3342.79|3341.29|3334.79|3333.29|31350
1600068900000|2020-09-14 07:35:00|3334.79|3333.29|3335.79|3334.29|3335.79|3334.29|3331.79|3330.29|5963
1600069200000|2020-09-14 07:40:00|3335.18|3333.68|3333.18|3331.68|3336.18|3334.68|3331.18|3329.68|9041
1600069500000|2020-09-14 07:45:00|3334.18|3332.68|3334.18|3332.68|3335.18|3333.68|3330.18|3328.68|11269
1600069800000|2020-09-14 07:50:00|3335.18|3333.68|3332.18|3330.68|3335.18|3333.68|3331.18|3329.68|9003
1600070100000|2020-09-14 07:55:00|3331.18|3329.68|3329.18|3327.68|3335.18|3333.68|3329.18|3327.68|6061
1600070400000|2020-09-14 08:00:00|3329.68|3328.18|3335.18|3333.68|3338.18|3336.68|3329.18|3327.68|6289
1600070700000|2020-09-14 08:05:00|3334.68|3333.18|3332.18|3330.68|3336.18|3334.68|3332.18|3330.68|13720
1600071000000|2020-09-14 08:10:00|3331.18|3329.68|3331.18|3329.68|3332.18|3330.68|3329.18|3327.68|14743
1600071300000|2020-09-14 08:15:00|3332.18|3330.68|3331.18|3329.68|3333.18|3331.68|3329.18|3327.68|5793
1600071600000|2020-09-14 08:20:00|3330.18|3328.68|3329.18|3327.68|3331.18|3329.68|3326.18|3324.68|12541
1600071900000|2020-09-14 08:25:00|3330.18|3328.68|3323.18|3321.68|3330.18|3328.68|3322.18|3320.68|20836
1600072200000|2020-09-14 08:30:00|3322.18|3320.68|3322.18|3320.68|3324.18|3322.68|3320.18|3318.68|20448
1600072500000|2020-09-14 08:35:00|3321.18|3319.68|3324.18|3322.68|3325.18|3323.68|3320.18|3318.68|9180
1600072800000|2020-09-14 08:40:00|3323.18|3321.68|3325.18|3323.68|3326.18|3324.68|3323.18|3321.68|12815
1600073100000|2020-09-14 08:45:00|3324.18|3322.68|3326.18|3324.68|3326.18|3324.68|3324.18|3322.68|17793
1600073400000|2020-09-14 08:50:00|3325.18|3323.68|3319.68|3318.18|3325.18|3323.68|3319.18|3317.68|8902
1600073700000|2020-09-14 08:55:00|3320.18|3318.68|3319.18|3317.68|3320.18|3318.68|3318.18|3316.68|8631
1600074000000|2020-09-14 09:00:00|3320.18|3318.68|3322.18|3320.68|3322.18|3320.68|3318.18|3316.68|13792
1600074300000|2020-09-14 09:05:00|3321.18|3319.68|3322.18|3320.68|3323.18|3321.68|3321.18|3319.68|8283
1600074600000|2020-09-14 09:10:00|3321.18|3319.68|3318.18|3316.68|3322.18|3320.68|3317.18|3315.68|17091
1600074900000|2020-09-14 09:15:00|3317.18|3315.68|3321.18|3319.68|3322.18|3320.68|3317.18|3315.68|47928
1600075200000|2020-09-14 09:20:00|3320.68|3319.18|3322.18|3320.68|3324.18|3322.68|3318.18|3316.68|33279
1600075500000|2020-09-14 09:25:00|3323.18|3321.68|3324.18|3322.68|3324.18|3322.68|3322.18|3320.68|12098
1600075800000|2020-09-14 09:30:00|3323.18|3321.68|3319.18|3317.68|3323.18|3321.68|3319.18|3317.68|4815
1600076100000|2020-09-14 09:35:00|3318.18|3316.68|3313.18|3311.68|3319.18|3317.68|3313.18|3311.68|11891
1600076400000|2020-09-14 09:40:00|3314.18|3312.68|3311.18|3309.68|3314.18|3312.68|3311.18|3309.68|13256
1600076700000|2020-09-14 09:45:00|3310.68|3309.18|3313.18|3311.68|3314.18|3312.68|3310.18|3308.68|15486
1600077000000|2020-09-14 09:50:00|3312.18|3310.68|3315.18|3313.68|3316.18|3314.68|3312.18|3310.68|6509
1600077300000|2020-09-14 09:55:00|3314.18|3312.68|3314.18|3312.68|3315.18|3313.68|3314.18|3312.68|11775
1600077600000|2020-09-14 10:00:00|3314.68|3313.18|3311.18|3309.68|3316.18|3314.68|3310.18|3308.68|13486
1600077900000|2020-09-14 10:05:00|3312.18|3310.68|3314.18|3312.68|3315.18|3313.68|3312.18|3310.68|4552
1600078200000|2020-09-14 10:10:00|3313.18|3311.68|3313.18|3311.68|3315.18|3313.68|3312.18|3310.68|21109
1600078500000|2020-09-14 10:15:00|3312.18|3310.68|3314.18|3312.68|3314.18|3312.68|3312.18|3310.68|26341
1600078800000|2020-09-14 10:20:00|3313.18|3311.68|3311.18|3309.68|3314.18|3312.68|3309.18|3307.68|29313
1600079100000|2020-09-14 10:25:00|3310.18|3308.68|3312.18|3310.68|3313.18|3311.68|3310.18|3308.68|17159
1600079400000|2020-09-14 10:30:00|3313.18|3311.68|3312.18|3310.68|3313.18|3311.68|3310.18|3308.68|9706
1600079700000|2020-09-14 10:35:00|3311.68|3310.18|3313.18|3311.68|3314.18|3312.68|3311.18|3309.68|3354
1600080000000|2020-09-14 10:40:00|3312.18|3310.68|3315.18|3313.68|3315.18|3313.68|3312.18|3310.68|19360
1600080300000|2020-09-14 10:45:00|3314.18|3312.68|3314.18|3312.68|3315.18|3313.68|3313.18|3311.68|12769
1600080600000|2020-09-14 10:50:00|3315.18|3313.68|3314.18|3312.68|3315.18|3313.68|3311.18|3309.68|7697
1600080900000|2020-09-14 10:55:00|3313.18|3311.68|3317.18|3315.68|3318.18|3316.68|3313.18|3311.68|9454
1600081200000|2020-09-14 11:00:00|3316.18|3314.68|3315.18|3313.68|3316.18|3314.68|3315.18|3313.68|4421
1600081500000|2020-09-14 11:05:00|3316.18|3314.68|3317.18|3315.68|3318.18|3316.68|3316.18|3314.68|3697
1600081800000|2020-09-14 11:10:00|3316.18|3314.68|3316.18|3314.68|3318.18|3316.68|3316.18|3314.68|18233
1600082100000|2020-09-14 11:15:00|3315.18|3313.68|3313.18|3311.68|3317.18|3315.68|3313.18|3311.68|6438
1600082400000|2020-09-14 11:20:00|3312.68|3311.18|3316.18|3314.68|3317.18|3315.68|3312.18|3310.68|3926
1600082700000|2020-09-14 11:25:00|3317.18|3315.68|3315.18|3313.68|3317.18|3315.68|3315.18|3313.68|3505
1600083000000|2020-09-14 11:30:00|3316.18|3314.68|3318.18|3316.68|3318.18|3316.68|3314.18|3312.68|17729
1600083300000|2020-09-14 11:35:00|3317.18|3315.68|3319.18|3317.68|3319.18|3317.68|3316.18|3314.68|10309
1600083600000|2020-09-14 11:40:00|3319.5|3318|3316.5|3315|3319.5|3318|3316.5|3315|11471
1600083900000|2020-09-14 11:45:00|3317.5|3316|3319.5|3318|3319.5|3318|3315.5|3314|8264
1600084200000|2020-09-14 11:50:00|3320.5|3319|3321.5|3320|3321.5|3320|3319.5|3318|15802
1600084500000|2020-09-14 11:55:00|3320.5|3319|3318.5|3317|3320.5|3319|3318.5|3317|10250
1600084800000|2020-09-14 12:00:00|3317.5|3316|3317.5|3316|3318.5|3317|3316.5|3315|4591
1600085100000|2020-09-14 12:05:00|3316.5|3315|3318.5|3317|3318.5|3317|3316.5|3315|5620
1600085400000|2020-09-14 12:10:00|3317.5|3316|3318.5|3317|3319.5|3318|3317.5|3316|6065
1600085700000|2020-09-14 12:15:00|3317.5|3316|3320.5|3319|3320.5|3319|3316.5|3315|3835
1600086000000|2020-09-14 12:20:00|3321.5|3320|3321.5|3320|3321.5|3320|3319.5|3318|2649
1600086300000|2020-09-14 12:25:00|3322.5|3321|3320.5|3319|3322.5|3321|3320.5|3319|37454
1600086600000|2020-09-14 12:30:00|3321|3319.5|3323.5|3322|3324.5|3323|3320.5|3319|7614
1600086900000|2020-09-14 12:35:00|3324.5|3323|3324.5|3323|3325.5|3324|3323.5|3322|4029
1600087200000|2020-09-14 12:40:00|3325.5|3324|3325.5|3324|3326.5|3325|3325.5|3324|26829
1600087500000|2020-09-14 12:45:00|3326.5|3325|3327.5|3326|3327.5|3326|3325.5|3324|25022
1600087800000|2020-09-14 12:50:00|3326.5|3325|3325.5|3324|3326.5|3325|3323.5|3322|14427
1600088100000|2020-09-14 12:55:00|3326.5|3325|3326.5|3325|3326.5|3325|3324.5|3323|9396
1600088400000|2020-09-14 13:00:00|3327.5|3326|3323.5|3322|3327.5|3326|3323.5|3322|33402
1600088700000|2020-09-14 13:05:00|3324.5|3323|3325.5|3324|3327.5|3326|3323.5|3322|10433
1600089000000|2020-09-14 13:10:00|3326.5|3325|3327.5|3326|3327.5|3326|3325.5|3324|33017
1600089300000|2020-09-14 13:15:00|3326.5|3325|3323.5|3322|3326.5|3325|3323.5|3322|59588
1600089600000|2020-09-14 13:20:00|3324.5|3323|3324.5|3323|3325.5|3324|3323.5|3322|7827
1600089900000|2020-09-14 13:25:00|3323.5|3322|3322.5|3321|3325.5|3324|3322.5|3321|5160
1600090200000|2020-09-14 13:30:00|3323.5|3322|3314.5|3313|3323.5|3322|3314.5|3313|11846
1600090500000|2020-09-14 13:35:00|3313.5|3312|3315.5|3314|3315.5|3314|3311.5|3310|38969
1600090800000|2020-09-14 13:40:00|3316.5|3315|3316.5|3315|3319.5|3318|3316.5|3315|6599
1600091100000|2020-09-14 13:45:00|3317.5|3316|3320.5|3319|3320.5|3319|3316.5|3315|11526
1600091400000|2020-09-14 13:50:00|3321.5|3320|3319.5|3318|3321.5|3320|3319.5|3318|8361
1600091700000|2020-09-14 13:55:00|3320.5|3319|3320.5|3319|3323.5|3322|3319.5|3318|5356
1600092000000|2020-09-14 14:00:00|3321.5|3320|3321.5|3320|3322.5|3321|3318.5|3317|10153
1600092300000|2020-09-14 14:05:00|3320.5|3319|3321.5|3320|3322.5|3321|3319.5|3318|15740
1600092600000|2020-09-14 14:10:00|3321.21|3319.71|3318.21|3316.71|3322.21|3320.71|3318.21|3316.71|15663
1600092900000|2020-09-14 14:15:00|3319.21|3317.71|3322.21|3320.71|3323.21|3321.71|3318.21|3316.71|29474
1600093200000|2020-09-14 14:20:00|3321.21|3319.71|3320.21|3318.71|3322.21|3320.71|3320.21|3318.71|32712
1600093500000|2020-09-14 14:25:00|3319.21|3317.71|3321.21|3319.71|3321.21|3319.71|3319.21|3317.71|8006
1600093800000|2020-09-14 14:30:00|3320.21|3318.71|3317.21|3315.71|3321.21|3319.71|3316.21|3314.71|14932
1600094100000|2020-09-14 14:35:00|3318.21|3316.71|3316.21|3314.71|3318.21|3316.71|3315.21|3313.71|10661
1600094400000|2020-09-14 14:40:00|3315.21|3313.71|3318.21|3316.71|3319.21|3317.71|3315.21|3313.71|16445
1600094700000|2020-09-14 14:45:00|3317.21|3315.71|3317.21|3315.71|3318.21|3316.71|3316.21|3314.71|24675
1600095000000|2020-09-14 14:50:00|3316.21|3314.71|3315.21|3313.71|3319.21|3317.71|3315.21|3313.71|7369
1600095300000|2020-09-14 14:55:00|3314.21|3312.71|3314.21|3312.71|3316.21|3314.71|3313.21|3311.71|8757
1600095600000|2020-09-14 15:00:00|3315.21|3313.71|3316.21|3314.71|3317.21|3315.71|3314.21|3312.71|17868
1600095900000|2020-09-14 15:05:00|3315.21|3313.71|3316.21|3314.71|3316.21|3314.71|3315.21|3313.71|7413
1600096200000|2020-09-14 15:10:00|3315.21|3313.71|3313.21|3311.71|3315.21|3313.71|3310.21|3308.71|15079
1600096500000|2020-09-14 15:15:00|3314.21|3312.71|3315.21|3313.71|3316.21|3314.71|3314.21|3312.71|14828
1600096800000|2020-09-14 15:20:00|3316.21|3314.71|3317.21|3315.71|3317.21|3315.71|3315.21|3313.71|11982
1600097100000|2020-09-14 15:25:00|3318.21|3316.71|3320.21|3318.71|3320.21|3318.71|3317.21|3315.71|23827
1600097400000|2020-09-14 15:30:00|3321.21|3319.71|3319.21|3317.71|3322.21|3320.71|3318.21|3316.71|53730
1600097700000|2020-09-14 15:35:00|3318.21|3316.71|3317.21|3315.71|3320.21|3318.71|3315.21|3313.71|31042
1600098000000|2020-09-14 15:40:00|3316.21|3314.71|3317.21|3315.71|3317.21|3315.71|3316.21|3314.71|14131
1600098300000|2020-09-14 15:45:00|3318.21|3316.71|3313.21|3311.71|3318.21|3316.71|3313.21|3311.71|27643
1600098600000|2020-09-14 15:50:00|3314.21|3312.71|3314.21|3312.71|3315.21|3313.71|3313.21|3311.71|21929
1600098900000|2020-09-14 15:55:00|3313.21|3311.71|3314.21|3312.71|3315.21|3313.71|3313.21|3311.71|8168
1600099200000|2020-09-14 16:00:00|3313.21|3311.71|3314.21|3312.71|3315.21|3313.71|3313.21|3311.71|10874
1600099500000|2020-09-14 16:05:00|3313.21|3311.71|3313.21|3311.71|3313.21|3311.71|3313.21|3311.71|1378
1600099800000|2020-09-14 16:10:00|3314.21|3312.71|3311.21|3309.71|3314.21|3312.71|3311.21|3309.71|1671
1600100100000|2020-09-14 16:15:00|3312.21|3310.71|3312.21|3310.71|3313.21|3311.71|3312.21|3310.71|2157
1600100400000|2020-09-14 16:20:00|3313.21|3311.71|3311.21|3309.71|3313.21|3311.71|3311.21|3309.71|1382
1600100700000|2020-09-14 16:25:00|3312.21|3310.71|3313.21|3311.71|3313.21|3311.71|3311.21|3309.71|2373
1600101000000|2020-09-14 16:30:00|3314.21|3312.71|3312.21|3310.71|3314.21|3312.71|3312.21|3310.71|673
1600101300000|2020-09-14 16:35:00|3311.21|3309.71|3311.21|3309.71|3313.21|3311.71|3311.21|3309.71|1091
1600101600000|2020-09-14 16:40:00|3312.21|3310.71|3313.21|3311.71|3314.21|3312.71|3311.21|3309.71|674
1600101900000|2020-09-14 16:45:00|3312.21|3310.71|3311.21|3309.71|3313.21|3311.71|3311.21|3309.71|1185
1600102200000|2020-09-14 16:50:00|3312.21|3310.71|3311.21|3309.71|3313.21|3311.71|3310.21|3308.71|2029
1600102500000|2020-09-14 16:55:00|3312.21|3310.71|3313.21|3311.71|3313.21|3311.71|3311.21|3309.71|1054
1600102800000|2020-09-14 17:00:00|3313.71|3312.21|3313.21|3311.71|3314.21|3312.71|3313.21|3311.71|984
1600103100000|2020-09-14 17:05:00|3312.71|3311.21|3310.21|3308.71|3312.71|3311.21|3310.21|3308.71|817
1600103400000|2020-09-14 17:10:00|3309.21|3307.71|3310.21|3308.71|3311.21|3309.71|3309.21|3307.71|1329
1600103700000|2020-09-14 17:15:00|3309.71|3308.21|3307.21|3305.71|3310.21|3308.71|3307.21|3305.71|1541
1600104000000|2020-09-14 17:20:00|3306.21|3304.71|3306.21|3304.71|3307.21|3305.71|3306.21|3304.71|1809
1600104300000|2020-09-14 17:25:00|3305.71|3304.21|3307.21|3305.71|3307.21|3305.71|3305.21|3303.71|2320
1600104600000|2020-09-14 17:30:00|3306.21|3304.71|3305.21|3303.71|3307.21|3305.71|3304.21|3302.71|2885
1600104900000|2020-09-14 17:35:00|3304.21|3302.71|3305.21|3303.71|3306.71|3305.21|3304.21|3302.71|1527
1600105200000|2020-09-14 17:40:00|3306.21|3304.71|3304.21|3302.71|3306.21|3304.71|3304.21|3302.71|705
1600105500000|2020-09-14 17:45:00|3305.21|3303.71|3307.21|3305.71|3307.21|3305.71|3305.21|3303.71|1971
1600105800000|2020-09-14 17:50:00|3308.21|3306.71|3309.21|3307.71|3309.21|3307.71|3307.21|3305.71|927
1600106100000|2020-09-14 17:55:00|3308.71|3307.21|3309.21|3307.71|3309.21|3307.71|3308.21|3306.71|688
1600106400000|2020-09-14 18:00:00|3308.21|3306.71|3308.21|3306.71|3308.21|3306.71|3307.21|3305.71|360
1600106700000|2020-09-14 18:05:00|3309.21|3307.71|3311.21|3309.71|3311.21|3309.71|3308.21|3306.71|1069
1600107000000|2020-09-14 18:10:00|3312.21|3310.71|3312.21|3310.71|3312.21|3310.71|3311.21|3309.71|1153
1600107300000|2020-09-14 18:15:00|3311.21|3309.71|3311.21|3309.71|3312.21|3310.71|3311.21|3309.71|644
1600107600000|2020-09-14 18:20:00|3310.21|3308.71|3312.21|3310.71|3312.21|3310.71|3310.21|3308.71|1642
1600107900000|2020-09-14 18:25:00|3311.21|3309.71|3310.21|3308.71|3311.21|3309.71|3309.21|3307.71|2850
1600108200000|2020-09-14 18:30:00|3311.21|3309.71|3310.21|3308.71|3311.21|3309.71|3310.21|3308.71|829
1600108500000|2020-09-14 18:35:00|3311.21|3309.71|3309.21|3307.71|3311.21|3309.71|3309.21|3307.71|687
1600108800000|2020-09-14 18:40:00|3310.21|3308.71|3310.21|3308.71|3311.21|3309.71|3307.21|3305.71|1274
1600109100000|2020-09-14 18:45:00|3309.21|3307.71|3309.21|3307.71|3310.21|3308.71|3308.21|3306.71|809
1600109400000|2020-09-14 18:50:00|3310.21|3308.71|3308.21|3306.71|3312.21|3310.71|3307.71|3306.21|1347
1600109700000|2020-09-14 18:55:00|3307.21|3305.71|3310.21|3308.71|3310.21|3308.71|3305.21|3303.71|5775
1600110000000|2020-09-14 19:00:00|3309.21|3307.71|3308.21|3306.71|3310.21|3308.71|3307.21|3305.71|886
1600110300000|2020-09-14 19:05:00|3309.21|3307.71|3309.21|3307.71|3310.21|3308.71|3307.21|3305.71|1058
1600110600000|2020-09-14 19:10:00|3308.21|3306.71|3308.21|3306.71|3308.21|3306.71|3306.21|3304.71|1184
1600110900000|2020-09-14 19:15:00|3307.71|3306.21|3310.21|3308.71|3310.21|3308.71|3306.21|3304.71|708
1600111200000|2020-09-14 19:20:00|3309.21|3307.71|3305.21|3303.71|3309.71|3308.21|3304.21|3302.71|3456
1600111500000|2020-09-14 19:25:00|3306.21|3304.71|3309.21|3307.71|3309.21|3307.71|3305.21|3303.71|4397
1600111800000|2020-09-14 19:30:00|3308.71|3307.21|3308.21|3306.71|3310.21|3308.71|3306.21|3304.71|934
1600112100000|2020-09-14 19:35:00|3307.21|3305.71|3310.21|3308.71|3310.21|3308.71|3307.21|3305.71|603
1600112400000|2020-09-14 19:40:00|3311.21|3309.71|3312.21|3310.71|3312.21|3310.71|3310.21|3308.71|1154
1600112700000|2020-09-14 19:45:00|3313.21|3311.71|3315.21|3313.71|3315.21|3313.71|3311.21|3309.71|2247
1600113000000|2020-09-14 19:50:00|3314.21|3312.71|3313.21|3311.71|3315.21|3313.71|3313.21|3311.71|3366
1600113300000|2020-09-14 19:55:00|3312.21|3310.71|3308.21|3306.71|3313.21|3311.71|3307.21|3305.71|7033
1600113600000|2020-09-14 20:00:00|3310.16|3307.16|3312.86|3309.86|3313.16|3310.16|3309.46|3306.46|72
1600113900000|2020-09-14 20:05:00|3313.16|3310.16|3314.16|3311.16|3316.06|3313.06|3312.66|3309.66|0
1600114200000|2020-09-14 20:10:00|3314.36|3311.36|3309.06|3306.06|3314.66|3311.66|3308.26|3305.26|0
1600114500000|2020-09-14 20:15:00|3309.16|3306.16|3309.56|3306.56|3309.76|3306.76|3309.16|3306.16|0
1600114800000|2020-09-14 20:20:00|3309.66|3306.66|3309.86|3306.86|3309.86|3306.86|3309.46|3306.46|0
1600115100000|2020-09-14 20:25:00|3309.76|3306.76|3310.06|3307.06|3310.16|3307.16|3309.76|3306.76|0
1600115400000|2020-09-14 20:30:00|3309.56|3306.56|3310.06|3307.06|3310.36|3307.36|3308.16|3305.16|0
1600115700000|2020-09-14 20:35:00|3309.86|3306.86|3309.36|3306.36|3310.56|3307.56|3307.16|3304.16|0
1600116000000|2020-09-14 20:40:00|3309.06|3306.06|3307.36|3304.36|3309.86|3306.86|3307.36|3304.36|0
1600116300000|2020-09-14 20:45:00|3307.16|3304.16|3306.36|3303.36|3307.36|3304.36|3305.46|3302.46|0
1600116600000|2020-09-14 20:50:00|3306.16|3303.16|3304.66|3301.66|3306.36|3303.36|3304.66|3301.66|0
1600116900000|2020-09-14 20:55:00|3304.96|3301.96|3305.46|3302.46|3305.86|3302.86|3304.46|3301.46|0
1600117200000|2020-09-14 21:00:00|3305.56|3302.56|3305.56|3302.56|3305.56|3302.56|3305.36|3302.36|0
1600117500000|2020-09-14 21:05:00|3305.66|3302.66|3305.56|3302.56|3305.66|3302.66|3305.56|3302.56|0
1600117800000|2020-09-14 21:10:00|3305.66|3302.66|3305.76|3302.76|3305.86|3302.86|3305.66|3302.66|0
1600118400000|2020-09-14 21:20:00|3305.66|3302.66|3306.76|3303.76|3306.86|3303.86|3305.56|3302.56|0
1600118700000|2020-09-14 21:25:00|3306.86|3303.86|3306.76|3303.76|3306.86|3303.86|3306.76|3303.76|0
1600119000000|2020-09-14 21:30:00|3306.86|3303.86|3306.96|3303.96|3306.96|3303.96|3306.76|3303.76|0
1600119300000|2020-09-14 21:35:00|3307.06|3304.06|3307.16|3304.16|3307.16|3304.16|3307.06|3304.06|0
1600119600000|2020-09-14 21:40:00|3307.26|3304.26|3307.56|3304.56|3307.66|3304.66|3307.26|3304.26|0
1600119900000|2020-09-14 21:45:00|3307.46|3304.46|3307.36|3304.36|3307.46|3304.46|3307.36|3304.36|0
1600120200000|2020-09-14 21:50:00|3307.46|3304.46|3307.46|3304.46|3307.46|3304.46|3307.16|3304.16|0
1600120500000|2020-09-14 21:55:00|3307.26|3304.26|3307.06|3304.06|3307.76|3304.76|3306.96|3303.96|0
1600120800000|2020-09-14 22:00:00|3306.16|3303.16|3308.96|3305.96|3309.46|3306.46|3306.16|3303.16|0
1600121100000|2020-09-14 22:05:00|3309.06|3306.06|3308.76|3305.76|3309.86|3306.86|3308.46|3305.46|0
1600121400000|2020-09-14 22:10:00|3308.96|3305.96|3307.26|3304.26|3308.96|3305.96|3307.16|3304.16|0
1600121700000|2020-09-14 22:15:00|3307.06|3304.06|3310.56|3307.56|3310.66|3307.66|3307.06|3304.06|0
1600122000000|2020-09-14 22:20:00|3310.66|3307.66|3312.66|3309.66|3313.16|3310.16|3310.46|3307.46|0
1600122300000|2020-09-14 22:25:00|3312.76|3309.76|3313.16|3310.16|3313.16|3310.16|3312.16|3309.16|0
1600122600000|2020-09-14 22:30:00|3312.86|3309.86|3312.86|3309.86|3313.16|3310.16|3311.76|3308.76|0
1600122900000|2020-09-14 22:35:00|3313.06|3310.06|3313.06|3310.06|3313.16|3310.16|3312.66|3309.66|0
1600123200000|2020-09-14 22:40:00|3312.86|3309.86|3313.86|3310.86|3313.86|3310.86|3312.86|3309.86|0
1600123500000|2020-09-14 22:45:00|3313.76|3310.76|3312.66|3309.66|3314.26|3311.26|3312.66|3309.66|0
1600123800000|2020-09-14 22:50:00|3313.16|3310.16|3314.16|3311.16|3314.36|3311.36|3313.06|3310.06|0
1600124100000|2020-09-14 22:55:00|3313.96|3310.96|3314.26|3311.26|3314.36|3311.36|3313.36|3310.36|0
1600124400000|2020-09-14 23:00:00|3314.36|3311.36|3313.36|3310.36|3314.36|3311.36|3313.06|3310.06|0
1600124700000|2020-09-14 23:05:00|3313.26|3310.26|3312.46|3309.46|3313.76|3310.76|3312.16|3309.16|0
1600125000000|2020-09-14 23:10:00|3312.56|3309.56|3314.26|3311.26|3314.36|3311.36|3312.56|3309.56|0
1600125300000|2020-09-14 23:15:00|3314.16|3311.16|3312.46|3309.46|3314.36|3311.36|3312.16|3309.16|0
1600125600000|2020-09-14 23:20:00|3312.66|3309.66|3312.66|3309.66|3313.16|3310.16|3312.16|3309.16|0
1600125900000|2020-09-14 23:25:00|3312.16|3309.16|3310.16|3307.16|3312.16|3309.16|3310.06|3307.06|0
1600126200000|2020-09-14 23:30:00|3310.66|3307.66|3309.96|3306.96|3311.16|3308.16|3309.96|3306.96|0
1600126500000|2020-09-14 23:35:00|3310.16|3307.16|3310.66|3307.66|3310.66|3307.66|3309.76|3306.76|0
1600126800000|2020-09-14 23:40:00|3310.86|3307.86|3308.76|3305.76|3311.16|3308.16|3308.46|3305.46|0
1600127100000|2020-09-14 23:45:00|3308.46|3305.46|3309.26|3306.26|3309.46|3306.46|3307.96|3304.96|0
1600127400000|2020-09-14 23:50:00|3309.06|3306.06|3310.66|3307.66|3310.66|3307.66|3308.96|3305.96|0
1600127700000|2020-09-14 23:55:00|3310.96|3307.96|3312.16|3309.16|3312.46|3309.46|3310.66|3307.66|0
1600128000000|2020-09-15 00:00:00|3312.46|3309.46|3313.36|3310.36|3313.66|3310.66|3311.46|3308.46|0
1600128300000|2020-09-15 00:05:00|3313.66|3310.66|3312.66|3309.66|3313.66|3310.66|3312.66|3309.66|0
1600128600000|2020-09-15 00:10:00|3312.46|3309.46|3309.46|3306.46|3313.66|3310.66|3308.66|3305.66|0
1600128900000|2020-09-15 00:15:00|3309.66|3306.66|3305.46|3303.46|3309.66|3306.66|3305.46|3303.46|2383
1600129200000|2020-09-15 00:20:00|3304.46|3302.46|3304.46|3302.46|3305.46|3303.46|3303.46|3301.46|612
1600129500000|2020-09-15 00:25:00|3305.46|3303.46|3304.46|3302.46|3305.46|3303.46|3302.46|3300.46|210
1600129800000|2020-09-15 00:30:00|3305.46|3303.46|3304.46|3302.46|3305.46|3303.46|3302.46|3300.46|209
1600130100000|2020-09-15 00:35:00|3305.46|3303.46|3304.46|3302.46|3305.46|3303.46|3304.46|3302.46|135
1600130400000|2020-09-15 00:40:00|3303.46|3301.46|3304.46|3302.46|3305.46|3303.46|3303.46|3301.46|372
1600130700000|2020-09-15 00:45:00|3303.46|3301.46|3302.46|3300.46|3304.46|3302.46|3302.46|3300.46|287
1600131000000|2020-09-15 00:50:00|3303.46|3301.46|3304.46|3302.46|3304.46|3302.46|3302.46|3300.46|247
1600131300000|2020-09-15 00:55:00|3303.46|3301.46|3303.46|3301.46|3303.46|3301.46|3302.46|3300.46|387
1600131600000|2020-09-15 01:00:00|3302.46|3300.46|3302.46|3300.46|3304.46|3302.46|3300.46|3298.46|677
1600131900000|2020-09-15 01:05:00|3301.46|3299.46|3302.46|3300.46|3302.46|3300.46|3300.46|3298.46|420
1600132200000|2020-09-15 01:10:00|3303.46|3301.46|3302.46|3300.46|3303.46|3301.46|3302.46|3300.46|171
1600132500000|2020-09-15 01:15:00|3303.46|3301.46|3306.46|3304.46|3306.96|3304.96|3303.46|3301.46|1356
1600132800000|2020-09-15 01:20:00|3307.46|3305.46|3306.46|3304.46|3307.46|3305.46|3306.46|3304.46|226
1600133100000|2020-09-15 01:25:00|3305.46|3303.46|3304.46|3302.46|3306.46|3304.46|3304.46|3302.46|252
1600133400000|2020-09-15 01:30:00|3304.96|3302.96|3304.46|3302.46|3307.46|3305.46|3304.46|3302.46|302
1600133700000|2020-09-15 01:35:00|3303.96|3301.96|3304.46|3302.46|3305.46|3303.46|3302.46|3300.46|567
1600134000000|2020-09-15 01:40:00|3305.46|3303.46|3304.46|3302.46|3305.46|3303.46|3304.46|3302.46|182
1600134300000|2020-09-15 01:45:00|3305.46|3303.46|3305.46|3303.46|3305.46|3303.46|3304.46|3302.46|709
1600134600000|2020-09-15 01:50:00|3306.46|3304.46|3305.46|3303.46|3306.46|3304.46|3304.46|3302.46|397
1600134900000|2020-09-15 01:55:00|3306.46|3304.46|3306.96|3304.96|3307.46|3305.46|3305.46|3303.46|335
1600135200000|2020-09-15 02:00:00|3307.46|3305.46|3309.46|3307.46|3309.46|3307.46|3307.46|3305.46|493
1600135500000|2020-09-15 02:05:00|3310.46|3308.46|3310.46|3308.46|3310.46|3308.46|3308.46|3306.46|270
1600135800000|2020-09-15 02:10:00|3309.46|3307.46|3309.46|3307.46|3310.46|3308.46|3309.46|3307.46|301
1600136100000|2020-09-15 02:15:00|3310.46|3308.46|3310.46|3308.46|3311.46|3309.46|3308.96|3306.96|277
1600136400000|2020-09-15 02:20:00|3311.46|3309.46|3311.46|3309.46|3311.96|3309.96|3309.46|3307.46|488
1600136700000|2020-09-15 02:25:00|3310.46|3308.46|3310.46|3308.46|3310.46|3308.46|3309.96|3307.96|128
1600137000000|2020-09-15 02:30:00|3311.46|3309.46|3310.46|3308.46|3311.46|3309.46|3308.96|3306.96|142
1600137300000|2020-09-15 02:35:00|3309.46|3307.46|3308.46|3306.46|3309.46|3307.46|3307.46|3305.46|256
1600137600000|2020-09-15 02:40:00|3308.96|3306.96|3308.46|3306.46|3310.46|3308.46|3308.46|3306.46|276
1600137900000|2020-09-15 02:45:00|3308.96|3306.96|3308.46|3306.46|3308.96|3306.96|3306.96|3304.96|169
1600138200000|2020-09-15 02:50:00|3307.46|3305.46|3307.46|3305.46|3308.46|3306.46|3307.46|3305.46|116
1600138500000|2020-09-15 02:55:00|3308.46|3306.46|3309.46|3307.46|3309.46|3307.46|3308.46|3306.46|142
1600138800000|2020-09-15 03:00:00|3310.46|3308.46|3311.46|3309.46|3311.46|3309.46|3309.46|3307.46|108
1600139100000|2020-09-15 03:05:00|3310.96|3308.96|3310.46|3308.46|3311.46|3309.46|3310.46|3308.46|71
1600139400000|2020-09-15 03:10:00|3311.46|3309.46|3310.46|3308.46|3311.46|3309.46|3310.46|3308.46|237
1600139700000|2020-09-15 03:15:00|3311.46|3309.46|3311.46|3309.46|3311.46|3309.46|3310.46|3308.46|39
1600140000000|2020-09-15 03:20:00|3312.46|3310.46|3311.46|3309.46|3312.46|3310.46|3310.46|3308.46|81
1600140300000|2020-09-15 03:25:00|3310.96|3308.96|3312.46|3310.46|3312.46|3310.46|3310.46|3308.46|197
1600140600000|2020-09-15 03:30:00|3311.96|3309.96|3310.46|3308.46|3312.46|3310.46|3309.46|3307.46|103
1600140900000|2020-09-15 03:35:00|3309.46|3307.46|3309.46|3307.46|3310.46|3308.46|3309.46|3307.46|180
1600141200000|2020-09-15 03:40:00|3310.46|3308.46|3309.46|3307.46|3310.46|3308.46|3309.46|3307.46|354
1600141500000|2020-09-15 03:45:00|3309.96|3307.96|3310.46|3308.46|3310.46|3308.46|3309.46|3307.46|89
1600141800000|2020-09-15 03:50:00|3309.46|3307.46|3310.46|3308.46|3310.46|3308.46|3309.46|3307.46|43
1600142100000|2020-09-15 03:55:00|3310.96|3308.96|3310.46|3308.46|3311.46|3309.46|3309.46|3307.46|104
1600142400000|2020-09-15 04:00:00|3309.46|3307.46|3309.46|3307.46|3310.46|3308.46|3309.46|3307.46|35
1600142700000|2020-09-15 04:05:00|3310.46|3308.46|3309.46|3307.46|3310.46|3308.46|3309.46|3307.46|61
1600143000000|2020-09-15 04:10:00|3310.46|3308.46|3310.46|3308.46|3310.46|3308.46|3310.46|3308.46|40
1600143300000|2020-09-15 04:15:00|3311.46|3309.46|3310.46|3308.46|3311.46|3309.46|3310.46|3308.46|183
1600143600000|2020-09-15 04:20:00|3311.46|3309.46|3311.46|3309.46|3311.46|3309.46|3311.46|3309.46|728
1600143900000|2020-09-15 04:25:00|||||||||716
1600144200000|2020-09-15 04:30:00|||||||||438
1600144500000|2020-09-15 04:35:00|||||||||12
1600144800000|2020-09-15 04:40:00|3310.46|3308.46|3311.46|3309.46|3312.46|3310.46|3310.46|3308.46|2480
1600145100000|2020-09-15 04:45:00|||||||||37
1600145400000|2020-09-15 04:50:00|3312.46|3310.46|3312.46|3310.46|3312.46|3310.46|3312.46|3310.46|68
1600145700000|2020-09-15 04:55:00|3313.46|3311.46|3313.46|3311.46|3313.46|3311.46|3313.46|3311.46|12
1600146000000|2020-09-15 05:00:00|3314.46|3312.46|3313.46|3311.46|3314.46|3312.46|3313.46|3311.46|83
1600146300000|2020-09-15 05:05:00|3314.46|3312.46|3313.46|3311.46|3314.46|3312.46|3312.46|3310.46|319
1600146600000|2020-09-15 05:10:00|3312.96|3310.96|3312.46|3310.46|3313.46|3311.46|3311.46|3309.46|163
1600146900000|2020-09-15 05:15:00|3313.46|3311.46|3313.46|3311.46|3313.46|3311.46|3313.46|3311.46|88
1600147200000|2020-09-15 05:20:00|3312.46|3310.46|3314.46|3312.46|3314.46|3312.46|3312.46|3310.46|198
1600147500000|2020-09-15 05:25:00|3313.46|3311.46|3314.46|3312.46|3314.46|3312.46|3313.46|3311.46|41
1600147800000|2020-09-15 05:30:00|3313.96|3311.96|3313.46|3311.46|3314.46|3312.46|3313.46|3311.46|95
1600148100000|2020-09-15 05:35:00|3312.46|3310.46|3312.46|3310.46|3312.46|3310.46|3312.46|3310.46|193
1600148400000|2020-09-15 05:40:00|3311.46|3309.46|3311.46|3309.46|3311.46|3309.46|3311.46|3309.46|35
1600148700000|2020-09-15 05:45:00|3312.46|3310.46|3312.46|3310.46|3313.46|3311.46|3312.46|3310.46|424
1600149000000|2020-09-15 05:50:00|3313.46|3311.46|3313.46|3311.46|3313.46|3311.46|3312.46|3310.46|261
1600149300000|2020-09-15 05:55:00|3314.46|3312.46|3315.46|3313.46|3315.46|3313.46|3314.46|3312.46|1466
1600149600000|2020-09-15 06:00:00|3315.21|3313.71|3314.21|3312.71|3315.21|3313.71|3312.21|3310.71|11075
1600149900000|2020-09-15 06:05:00|3314.71|3313.21|3316.21|3314.71|3317.21|3315.71|3314.21|3312.71|9314
1600150200000|2020-09-15 06:10:00|3316.71|3315.21|3318.71|3317.21|3319.21|3317.71|3316.21|3314.71|999
1600150500000|2020-09-15 06:15:00|3318.21|3316.71|3319.21|3317.71|3321.21|3319.71|3318.21|3316.71|718
1600150800000|2020-09-15 06:20:00|3318.21|3316.71|3319.21|3317.71|3319.21|3317.71|3318.21|3316.71|1366
1600151100000|2020-09-15 06:25:00|3318.21|3316.71|3319.21|3317.71|3319.21|3317.71|3318.21|3316.71|11690
1600151400000|2020-09-15 06:30:00|3318.71|3317.21|3318.21|3316.71|3319.21|3317.71|3318.21|3316.71|1303
1600151700000|2020-09-15 06:35:00|3319.21|3317.71|3318.21|3316.71|3319.21|3317.71|3318.21|3316.71|1400
1600152000000|2020-09-15 06:40:00|3319.21|3317.71|3319.21|3317.71|3320.21|3318.71|3319.21|3317.71|698
1600152300000|2020-09-15 06:45:00|3318.71|3317.21|3319.21|3317.71|3319.21|3317.71|3318.71|3317.21|815
1600152600000|2020-09-15 06:50:00|3318.21|3316.71|3319.21|3317.71|3319.21|3317.71|3318.21|3316.71|1472
1600152900000|2020-09-15 06:55:00|3318.21|3316.71|3320.21|3318.71|3320.21|3318.71|3316.21|3314.71|5783
1600153200000|2020-09-15 07:00:00|3319.21|3317.71|3323.21|3321.71|3327.21|3325.71|3319.21|3317.71|14188
1600153500000|2020-09-15 07:05:00|3322.21|3320.71|3314.21|3312.71|3322.21|3320.71|3313.21|3311.71|20756
1600153800000|2020-09-15 07:10:00|3315.21|3313.71|3311.21|3309.71|3315.21|3313.71|3310.21|3308.71|38096
1600154100000|2020-09-15 07:15:00|3310.21|3308.71|3317.21|3315.71|3317.21|3315.71|3310.21|3308.71|29986
1600154400000|2020-09-15 07:20:00|3316.21|3314.71|3319.21|3317.71|3321.21|3319.71|3315.21|3313.71|7755
1600154700000|2020-09-15 07:25:00|3320.21|3318.71|3314.21|3312.71|3320.21|3318.71|3313.21|3311.71|15257
1600155000000|2020-09-15 07:30:00|3313.21|3311.71|3310.21|3308.71|3314.21|3312.71|3310.21|3308.71|5868
1600155300000|2020-09-15 07:35:00|3309.21|3307.71|3311.21|3309.71|3313.21|3311.71|3309.21|3307.71|21370
1600155600000|2020-09-15 07:40:00|3311.65|3310.15|3311.65|3310.15|3313.65|3312.15|3308.65|3307.15|15329
1600155900000|2020-09-15 07:45:00|3310.65|3309.15|3310.65|3309.15|3312.65|3311.15|3309.65|3308.15|20362
1600156200000|2020-09-15 07:50:00|3308.65|3307.15|3313.65|3312.15|3314.65|3313.15|3307.65|3306.15|20451
1600156500000|2020-09-15 07:55:00|3312.65|3311.15|3313.65|3312.15|3314.65|3313.15|3311.65|3310.15|8424
1600156800000|2020-09-15 08:00:00|3312.65|3311.15|3312.65|3311.15|3314.65|3313.15|3311.65|3310.15|9834
1600157100000|2020-09-15 08:05:00|3311.65|3310.15|3315.65|3314.15|3316.65|3315.15|3310.65|3309.15|23068
1600157400000|2020-09-15 08:10:00|3316.15|3314.65|3309.65|3308.15|3316.65|3315.15|3307.65|3306.15|10474
1600157700000|2020-09-15 08:15:00|3308.65|3307.15|3312.65|3311.15|3312.65|3311.15|3308.65|3307.15|39669
1600158000000|2020-09-15 08:20:00|3311.65|3310.15|3318.65|3317.15|3319.65|3318.15|3311.65|3310.15|35302
1600158300000|2020-09-15 08:25:00|3319.65|3318.15|3318.65|3317.15|3319.65|3318.15|3317.65|3316.15|52972
1600158600000|2020-09-15 08:30:00|3317.65|3316.15|3318.65|3317.15|3319.65|3318.15|3316.65|3315.15|10488
1600158900000|2020-09-15 08:35:00|3318.15|3316.65|3322.65|3321.15|3323.65|3322.15|3317.65|3316.15|26698
1600159200000|2020-09-15 08:40:00|3323.15|3321.65|3325.65|3324.15|3325.65|3324.15|3323.15|3321.65|13556
1600159500000|2020-09-15 08:45:00|3326.65|3325.15|3330.65|3329.15|3330.65|3329.15|3325.65|3324.15|51464
1600159800000|2020-09-15 08:50:00|3331.65|3330.15|3328.65|3327.15|3331.65|3330.15|3327.65|3326.15|31034
1600160100000|2020-09-15 08:55:00|3329.65|3328.15|3327.65|3326.15|3331.65|3330.15|3327.65|3326.15|15383
1600160400000|2020-09-15 09:00:00|3328.65|3327.15|3331.65|3330.15|3332.65|3331.15|3328.65|3327.15|25456
1600160700000|2020-09-15 09:05:00|3332.15|3330.65|3334.65|3333.15|3334.65|3333.15|3330.65|3329.15|9976
1600161000000|2020-09-15 09:10:00|3335.65|3334.15|3333.65|3332.15|3335.65|3334.15|3331.65|3330.15|14867
1600161300000|2020-09-15 09:15:00|3334.65|3333.15|3332.65|3331.15|3334.65|3333.15|3331.65|3330.15|15472
1600161600000|2020-09-15 09:20:00|3333.65|3332.15|3335.65|3334.15|3336.65|3335.15|3333.65|3332.15|7827
1600161900000|2020-09-15 09:25:00|3336.65|3335.15|3339.65|3338.15|3340.65|3339.15|3335.65|3334.15|49132
1600162200000|2020-09-15 09:30:00|3338.65|3337.15|3337.65|3336.15|3341.65|3340.15|3337.65|3336.15|34315
1600162500000|2020-09-15 09:35:00|3338.65|3337.15|3337.65|3336.15|3338.65|3337.15|3336.65|3335.15|17649
1600162800000|2020-09-15 09:40:00|3338.65|3337.15|3334.65|3333.15|3338.65|3337.15|3334.65|3333.15|25765
1600163100000|2020-09-15 09:45:00|3335.65|3334.15|3335.65|3334.15|3335.65|3334.15|3333.65|3332.15|43230
1600163400000|2020-09-15 09:50:00|3336.65|3335.15|3335.65|3334.15|3337.65|3336.15|3335.65|3334.15|11364
1600163700000|2020-09-15 09:55:00|3336.65|3335.15|3335.65|3334.15|3337.65|3336.15|3335.65|3334.15|38449
1600164000000|2020-09-15 10:00:00|3336.65|3335.15|3333.65|3332.15|3336.65|3335.15|3333.65|3332.15|6981
1600164300000|2020-09-15 10:05:00|3332.65|3331.15|3331.65|3330.15|3333.65|3332.15|3331.65|3330.15|7263
1600164600000|2020-09-15 10:10:00|3332.65|3331.15|3331.65|3330.15|3332.65|3331.15|3330.65|3329.15|11955
1600164900000|2020-09-15 10:15:00|3332.65|3331.15|3330.65|3329.15|3333.65|3332.15|3329.65|3328.15|9614
1600165200000|2020-09-15 10:20:00|3329.65|3328.15|3330.65|3329.15|3332.65|3331.15|3329.65|3328.15|17711
1600165500000|2020-09-15 10:25:00|3331.65|3330.15|3329.65|3328.15|3331.65|3330.15|3329.65|3328.15|10579
1600165800000|2020-09-15 10:30:00|3330.65|3329.15|3330.65|3329.15|3330.65|3329.15|3328.65|3327.15|9199
1600166100000|2020-09-15 10:35:00|3329.65|3328.15|3330.65|3329.15|3331.65|3330.15|3329.65|3328.15|15666
1600166400000|2020-09-15 10:40:00|3330.15|3328.65|3331.65|3330.15|3332.65|3331.15|3329.65|3328.15|16930
1600166700000|2020-09-15 10:45:00|3332.65|3331.15|3335.65|3334.15|3335.65|3334.15|3332.65|3331.15|18660
1600167000000|2020-09-15 10:50:00|3336.65|3335.15|3336.65|3335.15|3338.65|3337.15|3335.65|3334.15|7697
1600167300000|2020-09-15 10:55:00|3337.65|3336.15|3337.65|3336.15|3337.65|3336.15|3336.65|3335.15|7808
1600167600000|2020-09-15 11:00:00|3336.65|3335.15|3336.65|3335.15|3337.65|3336.15|3335.65|3334.15|23400
1600167900000|2020-09-15 11:05:00|3335.65|3334.15|3336.65|3335.15|3336.65|3335.15|3335.65|3334.15|2710
1600168200000|2020-09-15 11:10:00|3335.65|3334.15|3335.65|3334.15|3336.65|3335.15|3334.65|3333.15|13492
1600168500000|2020-09-15 11:15:00|3336.65|3335.15|3335.65|3334.15|3337.65|3336.15|3335.65|3334.15|20022
1600168800000|2020-09-15 11:20:00|3336.65|3335.15|3335.65|3334.15|3337.65|3336.15|3335.65|3334.15|24914
1600169100000|2020-09-15 11:25:00|3336.65|3335.15|3336.65|3335.15|3337.65|3336.15|3335.65|3334.15|17908
1600169400000|2020-09-15 11:30:00|3337.65|3336.15|3337.65|3336.15|3338.65|3337.15|3337.65|3336.15|11049
1600169700000|2020-09-15 11:35:00|3338.15|3336.65|3339.65|3338.15|3339.65|3338.15|3337.65|3336.15|17033
1600170000000|2020-09-15 11:40:00|3339.35|3337.85|3335.35|3333.85|3339.35|3337.85|3335.35|3333.85|4883
1600170300000|2020-09-15 11:45:00|3336.35|3334.85|3337.35|3335.85|3338.35|3336.85|3336.35|3334.85|5925
1600170600000|2020-09-15 11:50:00|3336.35|3334.85|3335.35|3333.85|3337.35|3335.85|3335.35|3333.85|4082
1600170900000|2020-09-15 11:55:00|3336.35|3334.85|3334.35|3332.85|3336.35|3334.85|3333.35|3331.85|6193
1600171200000|2020-09-15 12:00:00|3335.35|3333.85|3334.35|3332.85|3335.35|3333.85|3332.35|3330.85|7424
1600171500000|2020-09-15 12:05:00|3333.35|3331.85|3336.35|3334.85|3336.35|3334.85|3333.35|3331.85|7699
1600171800000|2020-09-15 12:10:00|3335.35|3333.85|3337.35|3335.85|3338.35|3336.85|3335.35|3333.85|9657
1600172100000|2020-09-15 12:15:00|3337.85|3336.35|3336.35|3334.85|3338.35|3336.85|3336.35|3334.85|9607
1600172400000|2020-09-15 12:20:00|3335.35|3333.85|3334.35|3332.85|3336.35|3334.85|3334.35|3332.85|5106
1600172700000|2020-09-15 12:25:00|3333.35|3331.85|3334.35|3332.85|3334.35|3332.85|3333.35|3331.85|9914
1600173000000|2020-09-15 12:30:00|3335.35|3333.85|3336.35|3334.85|3336.35|3334.85|3334.35|3332.85|7816
1600173300000|2020-09-15 12:35:00|3335.35|3333.85|3339.35|3337.85|3339.35|3337.85|3335.35|3333.85|17120
1600173600000|2020-09-15 12:40:00|3340.35|3338.85|3339.35|3337.85|3340.35|3338.85|3339.35|3337.85|11005
1600173900000|2020-09-15 12:45:00|3340.35|3338.85|3338.35|3336.85|3341.35|3339.85|3337.35|3335.85|16383
1600174200000|2020-09-15 12:50:00|3339.35|3337.85|3340.35|3338.85|3341.35|3339.85|3339.35|3337.85|4093
1600174500000|2020-09-15 12:55:00|3341.35|3339.85|3344.35|3342.85|3344.35|3342.85|3341.35|3339.85|10677
1600174800000|2020-09-15 13:00:00|3345.35|3343.85|3343.35|3341.85|3345.35|3343.85|3342.35|3340.85|54729
1600175100000|2020-09-15 13:05:00|3342.35|3340.85|3342.35|3340.85|3343.35|3341.85|3341.35|3339.85|5276
1600175400000|2020-09-15 13:10:00|3341.35|3339.85|3341.35|3339.85|3342.35|3340.85|3340.35|3338.85|32722
1600175700000|2020-09-15 13:15:00|3340.85|3339.35|3341.35|3339.85|3341.35|3339.85|3340.35|3338.85|14566
1600176000000|2020-09-15 13:20:00|3340.35|3338.85|3340.35|3338.85|3341.35|3339.85|3339.35|3337.85|9148
1600176300000|2020-09-15 13:25:00|3339.35|3337.85|3338.35|3336.85|3339.35|3337.85|3338.35|3336.85|35583
1600176600000|2020-09-15 13:30:00|3338.85|3337.35|3338.35|3336.85|3340.35|3338.85|3337.35|3335.85|14581
1600176900000|2020-09-15 13:35:00|3337.35|3335.85|3338.35|3336.85|3340.35|3338.85|3336.35|3334.85|18530
1600177200000|2020-09-15 13:40:00|3339.35|3337.85|3335.35|3333.85|3340.35|3338.85|3335.35|3333.85|20777
1600177500000|2020-09-15 13:45:00|3336.35|3334.85|3334.35|3332.85|3337.35|3335.85|3333.35|3331.85|14266
1600177800000|2020-09-15 13:50:00|3333.35|3331.85|3337.35|3335.85|3337.35|3335.85|3333.35|3331.85|14831
1600178100000|2020-09-15 13:55:00|3336.35|3334.85|3334.35|3332.85|3337.35|3335.85|3333.35|3331.85|13500
1600178400000|2020-09-15 14:00:00|3335.35|3333.85|3336.35|3334.85|3338.35|3336.85|3333.35|3331.85|8228
1600178700000|2020-09-15 14:05:00|3337.35|3335.85|3333.35|3331.85|3337.35|3335.85|3331.35|3329.85|9678
1600179000000|2020-09-15 14:10:00|3333.26|3331.76|3337.26|3335.76|3338.26|3336.76|3333.26|3331.76|12400
1600179300000|2020-09-15 14:15:00|3338.26|3336.76|3334.26|3332.76|3338.26|3336.76|3334.26|3332.76|17088
1600179600000|2020-09-15 14:20:00|3333.26|3331.76|3332.26|3330.76|3335.26|3333.76|3331.26|3329.76|20317
1600179900000|2020-09-15 14:25:00|3331.76|3330.26|3337.26|3335.76|3337.26|3335.76|3331.26|3329.76|6857
1600180200000|2020-09-15 14:30:00|3336.26|3334.76|3334.26|3332.76|3337.26|3335.76|3334.26|3332.76|13310
1600180500000|2020-09-15 14:35:00|3335.26|3333.76|3332.26|3330.76|3336.26|3334.76|3332.26|3330.76|30648
1600180800000|2020-09-15 14:40:00|3331.26|3329.76|3330.26|3328.76|3334.26|3332.76|3330.26|3328.76|25070
1600181100000|2020-09-15 14:45:00|3330.76|3329.26|3333.26|3331.76|3334.26|3332.76|3329.26|3327.76|20329
1600181400000|2020-09-15 14:50:00|3334.26|3332.76|3334.26|3332.76|3335.26|3333.76|3331.26|3329.76|11788
1600181700000|2020-09-15 14:55:00|3335.26|3333.76|3337.26|3335.76|3337.26|3335.76|3334.26|3332.76|17731
1600182000000|2020-09-15 15:00:00|3336.26|3334.76|3337.26|3335.76|3338.26|3336.76|3336.26|3334.76|10938
1600182300000|2020-09-15 15:05:00|3338.26|3336.76|3339.26|3337.76|3339.26|3337.76|3337.26|3335.76|9245
1600182600000|2020-09-15 15:10:00|3338.26|3336.76|3338.26|3336.76|3339.26|3337.76|3338.26|3336.76|9550
1600182900000|2020-09-15 15:15:00|3337.26|3335.76|3335.26|3333.76|3337.26|3335.76|3334.26|3332.76|12098
1600183200000|2020-09-15 15:20:00|3334.26|3332.76|3334.26|3332.76|3335.26|3333.76|3333.26|3331.76|22878
1600183500000|2020-09-15 15:25:00|3333.26|3331.76|3334.26|3332.76|3336.26|3334.76|3333.26|3331.76|23303
1600183800000|2020-09-15 15:30:00|3335.26|3333.76|3333.26|3331.76|3337.26|3335.76|3333.26|3331.76|61055
1600184100000|2020-09-15 15:35:00|3334.26|3332.76|3333.26|3331.76|3335.26|3333.76|3332.26|3330.76|23769
1600184400000|2020-09-15 15:40:00|3332.26|3330.76|3332.26|3330.76|3333.26|3331.76|3332.26|3330.76|11513
1600184700000|2020-09-15 15:45:00|3333.26|3331.76|3332.26|3330.76|3333.26|3331.76|3332.26|3330.76|7047
1600185000000|2020-09-15 15:50:00|3331.26|3329.76|3331.26|3329.76|3332.26|3330.76|3330.26|3328.76|6501
1600185300000|2020-09-15 15:55:00|3330.76|3329.26|3332.26|3330.76|3332.26|3330.76|3329.26|3327.76|3715
1600185600000|2020-09-15 16:00:00|3333.26|3331.76|3333.26|3331.76|3334.26|3332.76|3333.26|3331.76|4114
1600185900000|2020-09-15 16:05:00|3332.26|3330.76|3331.26|3329.76|3333.26|3331.76|3331.26|3329.76|1718
1600186200000|2020-09-15 16:10:00|3330.26|3328.76|3331.26|3329.76|3331.26|3329.76|3330.26|3328.76|1180
1600186500000|2020-09-15 16:15:00|3332.26|3330.76|3332.26|3330.76|3332.26|3330.76|3332.26|3330.76|573
1600186800000|2020-09-15 16:20:00|3331.26|3329.76|3331.26|3329.76|3332.26|3330.76|3331.26|3329.76|1993
1600187100000|2020-09-15 16:25:00|3330.26|3328.76|3333.26|3331.76|3334.26|3332.76|3330.26|3328.76|3041
1600187400000|2020-09-15 16:30:00|3334.26|3332.76|3332.26|3330.76|3334.26|3332.76|3332.26|3330.76|1473
1600187700000|2020-09-15 16:35:00|3331.76|3330.26|3332.26|3330.76|3332.26|3330.76|3331.26|3329.76|2029
1600188000000|2020-09-15 16:40:00|3333.26|3331.76|3334.26|3332.76|3334.26|3332.76|3333.26|3331.76|1110
1600188300000|2020-09-15 16:45:00|3333.26|3331.76|3333.26|3331.76|3334.26|3332.76|3333.26|3331.76|3136
1600188600000|2020-09-15 16:50:00|3332.26|3330.76|3332.26|3330.76|3333.26|3331.76|3332.26|3330.76|1508
1600188900000|2020-09-15 16:55:00|3333.26|3331.76|3333.26|3331.76|3333.26|3331.76|3332.26|3330.76|1274
1600189200000|2020-09-15 17:00:00|3334.26|3332.76|3333.26|3331.76|3335.26|3333.76|3333.26|3331.76|1516
1600189500000|2020-09-15 17:05:00|3333.76|3332.26|3334.26|3332.76|3334.26|3332.76|3332.26|3330.76|1626
1600189800000|2020-09-15 17:10:00|3335.26|3333.76|3334.26|3332.76|3335.26|3333.76|3334.26|3332.76|2877
1600190100000|2020-09-15 17:15:00|3335.26|3333.76|3333.26|3331.76|3335.26|3333.76|3333.26|3331.76|1438
1600190400000|2020-09-15 17:20:00|3334.26|3332.76|3333.26|3331.76|3334.26|3332.76|3332.26|3330.76|1018
1600190700000|2020-09-15 17:25:00|3332.26|3330.76|3332.26|3330.76|3333.26|3331.76|3332.26|3330.76|718
1600191000000|2020-09-15 17:30:00|3333.26|3331.76|3333.26|3331.76|3333.26|3331.76|3331.26|3329.76|373
1600191300000|2020-09-15 17:35:00|3334.26|3332.76|3334.26|3332.76|3334.26|3332.76|3333.26|3331.76|665
1600191600000|2020-09-15 17:40:00|3333.26|3331.76|3334.26|3332.76|3334.26|3332.76|3333.26|3331.76|787
1600191900000|2020-09-15 17:45:00|3333.26|3331.76|3333.26|3331.76|3334.26|3332.76|3333.26|3331.76|1259
1600192200000|2020-09-15 17:50:00|3334.26|3332.76|3333.26|3331.76|3334.26|3332.76|3333.26|3331.76|568
1600192500000|2020-09-15 17:55:00|3332.26|3330.76|3332.26|3330.76|3333.26|3331.76|3331.76|3330.26|835
1600192800000|2020-09-15 18:00:00|3331.26|3329.76|3330.26|3328.76|3332.26|3330.76|3330.26|3328.76|691
1600193100000|2020-09-15 18:05:00|3329.26|3327.76|3328.26|3326.76|3329.26|3327.76|3327.26|3325.76|463
1600193400000|2020-09-15 18:10:00|3329.26|3327.76|3329.26|3327.76|3329.26|3327.76|3328.26|3326.76|487
1600193700000|2020-09-15 18:15:00|3328.26|3326.76|3329.26|3327.76|3329.26|3327.76|3328.26|3326.76|835
1600194000000|2020-09-15 18:20:00|3328.76|3327.26|3329.26|3327.76|3329.26|3327.76|3328.26|3326.76|153
1600194300000|2020-09-15 18:25:00|3328.26|3326.76|3328.26|3326.76|3329.26|3327.76|3328.26|3326.76|443
1600194600000|2020-09-15 18:30:00|3327.26|3325.76|3327.26|3325.76|3328.26|3326.76|3327.26|3325.76|471
1600194900000|2020-09-15 18:35:00|3327.76|3326.26|3328.26|3326.76|3328.26|3326.76|3327.26|3325.76|708
1600195200000|2020-09-15 18:40:00|3329.26|3327.76|3329.26|3327.76|3329.26|3327.76|3329.26|3327.76|386
1600195500000|2020-09-15 18:45:00|||||||||412
1600195800000|2020-09-15 18:50:00|3330.26|3328.76|3330.26|3328.76|3330.26|3328.76|3329.26|3327.76|794
1600196100000|2020-09-15 18:55:00|3329.26|3327.76|3330.26|3328.76|3330.26|3328.76|3329.26|3327.76|732
1600196400000|2020-09-15 19:00:00|3331.26|3329.76|3329.26|3327.76|3331.26|3329.76|3329.26|3327.76|2178
1600196700000|2020-09-15 19:05:00|3328.76|3327.26|3325.26|3323.76|3329.26|3327.76|3324.26|3322.76|2240
1600197000000|2020-09-15 19:10:00|3324.26|3322.76|3324.26|3322.76|3326.26|3324.76|3324.26|3322.76|1190
1600197300000|2020-09-15 19:15:00|3325.26|3323.76|3326.26|3324.76|3326.26|3324.76|3324.26|3322.76|1378
1600197600000|2020-09-15 19:20:00|3327.26|3325.76|3325.26|3323.76|3327.26|3325.76|3325.26|3323.76|1159
1600197900000|2020-09-15 19:25:00|3326.26|3324.76|3327.26|3325.76|3327.26|3325.76|3325.26|3323.76|1251
1600198200000|2020-09-15 19:30:00|3326.26|3324.76|3323.26|3321.76|3327.26|3325.76|3322.26|3320.76|3219
1600198500000|2020-09-15 19:35:00|3322.26|3320.76|3323.26|3321.76|3324.26|3322.76|3322.26|3320.76|2631
1600198800000|2020-09-15 19:40:00|3322.76|3321.26|3324.26|3322.76|3325.26|3323.76|3322.26|3320.76|1165
1600199100000|2020-09-15 19:45:00|3323.26|3321.76|3326.26|3324.76|3326.26|3324.76|3323.26|3321.76|752
1600199400000|2020-09-15 19:50:00|3325.26|3323.76|3329.26|3327.76|3329.26|3327.76|3325.26|3323.76|1489
1600199700000|2020-09-15 19:55:00|3328.26|3326.76|3331.26|3329.76|3332.76|3331.26|3327.26|3325.76|4230
1600200000000|2020-09-15 20:00:00|3332.31|3329.31|3336.21|3333.21|3336.41|3333.41|3331.81|3328.81|77
1600200300000|2020-09-15 20:05:00|3336.41|3333.41|3337.91|3334.91|3338.61|3335.61|3335.91|3332.91|0
1600200600000|2020-09-15 20:10:00|3338.11|3335.11|3337.21|3334.21|3338.11|3335.11|3335.91|3332.91|0
1600200900000|2020-09-15 20:15:00|3336.71|3333.71|3337.51|3334.51|3337.51|3334.51|3336.71|3333.71|0
1600201200000|2020-09-15 20:20:00|3337.41|3334.41|3337.31|3334.31|3337.51|3334.51|3337.21|3334.21|0
1600201500000|2020-09-15 20:25:00|3337.51|3334.51|3337.21|3334.21|3337.61|3334.61|3337.21|3334.21|0
1600201800000|2020-09-15 20:30:00|3336.81|3333.81|3336.81|3333.81|3337.81|3334.81|3336.51|3333.51|0
1600202100000|2020-09-15 20:35:00|3337.01|3334.01|3338.01|3335.01|3339.01|3336.01|3337.01|3334.01|0
1600202400000|2020-09-15 20:40:00|3337.81|3334.81|3336.81|3333.81|3337.81|3334.81|3336.51|3333.51|0
1600202700000|2020-09-15 20:45:00|3336.51|3333.51|3336.81|3333.81|3337.01|3334.01|3336.31|3333.31|0
1600203000000|2020-09-15 20:50:00|3337.01|3334.01|3336.51|3333.51|3337.31|3334.31|3336.31|3333.31|0
1600203300000|2020-09-15 20:55:00|3336.31|3333.31|3336.91|3333.91|3337.51|3334.51|3336.31|3333.31|0
1600203600000|2020-09-15 21:00:00|3336.71|3333.71|3336.51|3333.51|3337.01|3334.01|3336.51|3333.51|0
1600203900000|2020-09-15 21:05:00|3336.61|3333.61|3336.61|3333.61|3336.61|3333.61|3336.31|3333.31|0
1600204200000|2020-09-15 21:10:00|3336.91|3333.91|3337.11|3334.11|3337.41|3334.41|3336.91|3333.91|0
1600204500000|2020-09-15 21:15:00|3337.21|3334.21|3337.21|3334.21|3337.31|3334.31|3337.11|3334.11|0
1600204800000|2020-09-15 21:20:00|3337.11|3334.11|3337.71|3334.71|3338.01|3335.01|3337.11|3334.11|0
1600205100000|2020-09-15 21:25:00|3337.81|3334.81|3337.81|3334.81|3337.81|3334.81|3337.71|3334.71|0
1600205400000|2020-09-15 21:30:00|3338.11|3335.11|3337.81|3334.81|3338.11|3335.11|3337.81|3334.81|0
1600205700000|2020-09-15 21:35:00|3337.71|3334.71|3337.71|3334.71|3337.81|3334.81|3337.71|3334.71|0
1600206000000|2020-09-15 21:40:00|3337.81|3334.81|3337.61|3334.61|3337.81|3334.81|3337.61|3334.61|0
1600206300000|2020-09-15 21:45:00|3337.51|3334.51|3337.81|3334.81|3337.81|3334.81|3337.51|3334.51|0
1600206600000|2020-09-15 21:50:00|3337.61|3334.61|3337.81|3334.81|3337.81|3334.81|3337.61|3334.61|0
1600206900000|2020-09-15 21:55:00|3337.91|3334.91|3338.01|3335.01|3338.01|3335.01|3337.81|3334.81|0
1600207200000|2020-09-15 22:00:00|3337.81|3334.81|3339.41|3336.41|3340.41|3337.41|3337.81|3334.81|0
1600207500000|2020-09-15 22:05:00|3339.61|3336.61|3338.91|3335.91|3339.61|3336.61|3338.61|3335.61|0
1600207800000|2020-09-15 22:10:00|3338.61|3335.61|3339.11|3336.11|3339.11|3336.11|3338.11|3335.11|0
1600208100000|2020-09-15 22:15:00|3339.41|3336.41|3338.01|3335.01|3339.41|3336.41|3337.71|3334.71|0
1600208400000|2020-09-15 22:20:00|3337.91|3334.91|3338.41|3335.41|3339.11|3336.11|3337.91|3334.91|0
1600208700000|2020-09-15 22:25:00|3335.41|3332.41|3335.41|3332.41|3335.51|3332.51|3335.41|3332.41|0
1600209000000|2020-09-15 22:30:00|3335.61|3332.61|3335.41|3332.41|3335.61|3332.61|3335.11|3332.11|0
1600209300000|2020-09-15 22:35:00|3335.11|3332.11|3334.21|3331.21|3335.41|3332.41|3333.41|3330.41|0
1600209600000|2020-09-15 22:40:00|3334.41|3331.41|3334.51|3331.51|3334.91|3331.91|3334.41|3331.41|0
1600209900000|2020-09-15 22:45:00|3334.41|3331.41|3335.11|3332.11|3335.11|3332.11|3334.41|3331.41|0
1600210200000|2020-09-15 22:50:00|3335.31|3332.31|3334.91|3331.91|3335.41|3332.41|3334.41|3331.41|0
1600210500000|2020-09-15 22:55:00|3335.11|3332.11|3335.61|3332.61|3335.61|3332.61|3334.91|3331.91|0
1600210800000|2020-09-15 23:00:00|3335.91|3332.91|3335.41|3332.41|3335.91|3332.91|3335.41|3332.41|0
1600211100000|2020-09-15 23:05:00|3335.51|3332.51|3334.41|3331.41|3335.51|3332.51|3334.41|3331.41|0
1600211400000|2020-09-15 23:10:00|3334.31|3331.31|3333.41|3330.41|3334.41|3331.41|3332.71|3329.71|0
1600211700000|2020-09-15 23:15:00|3333.51|3330.51|3332.41|3329.41|3333.71|3330.71|3332.01|3329.01|0
1600212000000|2020-09-15 23:20:00|3332.21|3329.21|3330.71|3327.71|3332.21|3329.21|3330.71|3327.71|0
1600212300000|2020-09-15 23:25:00|3330.51|3327.51|3331.21|3328.21|3331.51|3328.51|3329.01|3326.01|0
1600212600000|2020-09-15 23:30:00|3330.51|3327.51|3330.51|3327.51|3331.21|3328.21|3329.71|3326.71|0
1600212900000|2020-09-15 23:35:00|3330.41|3327.41|3329.31|3326.31|3331.21|3328.21|3329.01|3326.01|0
1600213200000|2020-09-15 23:40:00|3329.01|3326.01|3328.81|3325.81|3329.71|3326.71|3328.01|3325.01|0
1600213500000|2020-09-15 23:45:00|3329.01|3326.01|3327.81|3324.81|3329.31|3326.31|3327.01|3324.01|0
1600213800000|2020-09-15 23:50:00|3327.91|3324.91|3329.11|3326.11|3330.01|3327.01|3327.81|3324.81|0
1600214100000|2020-09-15 23:55:00|3329.01|3326.01|3330.21|3327.21|3330.71|3327.71|3329.01|3326.01|0
1600214400000|2020-09-16 00:00:00|3330.51|3327.51|3330.71|3327.71|3331.01|3328.01|3329.31|3326.31|0
1600214700000|2020-09-16 00:05:00|3330.61|3327.61|3328.51|3325.51|3330.61|3327.61|3327.71|3324.71|0
1600215000000|2020-09-16 00:10:00|3328.31|3325.31|3326.31|3323.31|3329.71|3326.71|3326.01|3323.01|0
1600215300000|2020-09-16 00:15:00|3326.41|3323.41|3323.51|3321.51|3327.01|3324.51|3320.51|3318.51|2759
1600215600000|2020-09-16 00:20:00|3324.51|3322.51|3324.51|3322.51|3324.51|3322.51|3323.51|3321.51|57
1600215900000|2020-09-16 00:25:00|3324.01|3322.01|3325.51|3323.51|3325.51|3323.51|3324.01|3322.01|201
1600216200000|2020-09-16 00:30:00|3326.01|3324.01|3326.51|3324.51|3326.51|3324.51|3325.51|3323.51|93
1600216500000|2020-09-16 00:35:00|3327.51|3325.51|3327.51|3325.51|3327.51|3325.51|3327.51|3325.51|56
1600216800000|2020-09-16 00:40:00|3328.51|3326.51|3327.51|3325.51|3328.51|3326.51|3327.51|3325.51|126
1600217100000|2020-09-16 00:45:00|3328.51|3326.51|3328.51|3326.51|3328.51|3326.51|3327.51|3325.51|197
1600217400000|2020-09-16 00:50:00|3327.51|3325.51|3329.51|3327.51|3329.51|3327.51|3327.51|3325.51|143
1600217700000|2020-09-16 00:55:00|3328.51|3326.51|3329.51|3327.51|3330.51|3328.51|3328.51|3326.51|93
1600218000000|2020-09-16 01:00:00|3329.01|3327.01|3328.51|3326.51|3329.51|3327.51|3328.51|3326.51|69
1600218300000|2020-09-16 01:05:00|3327.51|3325.51|3329.51|3327.51|3329.51|3327.51|3326.51|3324.51|203
1600218600000|2020-09-16 01:10:00|3328.51|3326.51|3326.51|3324.51|3329.01|3327.01|3326.51|3324.51|175
1600218900000|2020-09-16 01:15:00|3325.51|3323.51|3328.51|3326.51|3329.51|3327.51|3325.51|3323.51|227
1600219200000|2020-09-16 01:20:00|3329.01|3327.01|3328.51|3326.51|3329.51|3327.51|3327.51|3325.51|843
1600219500000|2020-09-16 01:25:00|3327.51|3325.51|3328.51|3326.51|3329.51|3327.51|3327.51|3325.51|152
1600219800000|2020-09-16 01:30:00|3327.51|3325.51|3329.51|3327.51|3330.51|3328.51|3327.51|3325.51|280
1600220100000|2020-09-16 01:35:00|3330.01|3328.01|3331.51|3329.51|3331.51|3329.51|3330.01|3328.01|446
1600220400000|2020-09-16 01:40:00|3330.51|3328.51|3331.51|3329.51|3333.01|3331.01|3330.51|3328.51|209
1600220700000|2020-09-16 01:45:00|3330.51|3328.51|3331.01|3329.01|3331.51|3329.51|3330.51|3328.51|111
1600221000000|2020-09-16 01:50:00|3330.51|3328.51|3331.51|3329.51|3332.01|3330.01|3330.51|3328.51|134
1600221300000|2020-09-16 01:55:00|3332.01|3330.01|3334.51|3332.51|3334.51|3332.51|3331.51|3329.51|136
1600221600000|2020-09-16 02:00:00|3333.51|3331.51|3334.51|3332.51|3335.51|3333.51|3333.51|3331.51|164
1600221900000|2020-09-16 02:05:00|3335.51|3333.51|3335.01|3333.01|3335.51|3333.51|3334.51|3332.51|146
1600222200000|2020-09-16 02:10:00|3335.51|3333.51|3336.01|3334.01|3336.51|3334.51|3334.51|3332.51|343
1600222500000|2020-09-16 02:15:00|3336.51|3334.51|3336.51|3334.51|3336.51|3334.51|3334.51|3332.51|97
1600222800000|2020-09-16 02:20:00|3336.01|3334.01|3335.51|3333.51|3336.01|3334.01|3335.01|3333.01|86
1600223100000|2020-09-16 02:25:00|3336.01|3334.01|3336.51|3334.51|3336.51|3334.51|3335.51|3333.51|102
1600223400000|2020-09-16 02:30:00|3335.51|3333.51|3335.51|3333.51|3337.51|3335.51|3335.01|3333.01|247
1600223700000|2020-09-16 02:35:00|3336.01|3334.01|3335.51|3333.51|3336.51|3334.51|3335.01|3333.01|50
1600224000000|2020-09-16 02:40:00|3336.01|3334.01|3336.51|3334.51|3336.51|3334.51|3335.51|3333.51|94
1600224300000|2020-09-16 02:45:00|3335.51|3333.51|3335.51|3333.51|3337.51|3335.51|3335.51|3333.51|180
1600224600000|2020-09-16 02:50:00|3335.01|3333.01|3334.51|3332.51|3335.51|3333.51|3334.51|3332.51|60
1600224900000|2020-09-16 02:55:00|3335.51|3333.51|3335.51|3333.51|3335.51|3333.51|3335.01|3333.01|12
1600225200000|2020-09-16 03:00:00|3334.51|3332.51|3335.51|3333.51|3335.51|3333.51|3334.51|3332.51|140
1600225500000|2020-09-16 03:05:00|3336.01|3334.01|3338.51|3336.51|3338.51|3336.51|3335.51|3333.51|323
1600225800000|2020-09-16 03:10:00|3339.51|3337.51|3339.51|3337.51|3339.51|3337.51|3338.51|3336.51|31
1600226100000|2020-09-16 03:15:00|3339.01|3337.01|3338.51|3336.51|3339.01|3337.01|3337.51|3335.51|101
1600226400000|2020-09-16 03:20:00|3339.01|3337.01|3338.51|3336.51|3339.01|3337.01|3338.51|3336.51|300
1600226700000|2020-09-16 03:25:00|3339.51|3337.51|3338.51|3336.51|3339.51|3337.51|3337.51|3335.51|50
1600227000000|2020-09-16 03:30:00|3337.51|3335.51|3337.51|3335.51|3337.51|3335.51|3336.51|3334.51|515
1600227300000|2020-09-16 03:35:00|3338.01|3336.01|3337.51|3335.51|3338.01|3336.01|3336.51|3334.51|78
1600227600000|2020-09-16 03:40:00|3336.51|3334.51|3336.51|3334.51|3337.51|3335.51|3336.51|3334.51|54
1600227900000|2020-09-16 03:45:00|3337.01|3335.01|3337.51|3335.51|3337.51|3335.51|3337.01|3335.01|44
1600228200000|2020-09-16 03:50:00|3338.01|3336.01|3336.51|3334.51|3338.51|3336.51|3336.51|3334.51|44
1600228500000|2020-09-16 03:55:00|3337.01|3335.01|3337.51|3335.51|3337.51|3335.51|3336.51|3334.51|57
1600228800000|2020-09-16 04:00:00|3336.51|3334.51|3336.51|3334.51|3337.51|3335.51|3336.51|3334.51|138
1600229100000|2020-09-16 04:05:00|||||||||10
1600229400000|2020-09-16 04:10:00|||||||||1
1600229700000|2020-09-16 04:15:00|3337.51|3335.51|3337.51|3335.51|3337.51|3335.51|3336.51|3334.51|112
1600230000000|2020-09-16 04:20:00|3336.51|3334.51|3336.51|3334.51|3337.51|3335.51|3336.51|3334.51|95
1600230300000|2020-09-16 04:25:00|3337.01|3335.01|3335.51|3333.51|3337.01|3335.01|3335.51|3333.51|31
1600230600000|2020-09-16 04:30:00|3334.51|3332.51|3334.51|3332.51|3335.51|3333.51|3334.51|3332.51|109
1600230900000|2020-09-16 04:35:00|||||||||50
1600231200000|2020-09-16 04:40:00|3334.01|3332.01|3334.51|3332.51|3334.51|3332.51|3334.01|3332.01|23
1600231500000|2020-09-16 04:45:00|3335.51|3333.51|3334.51|3332.51|3335.51|3333.51|3334.51|3332.51|102
1600231800000|2020-09-16 04:50:00|3334.01|3332.01|3334.51|3332.51|3334.51|3332.51|3334.01|3332.01|20
1600232100000|2020-09-16 04:55:00|||||||||33
1600232400000|2020-09-16 05:00:00|3333.51|3331.51|3333.51|3331.51|3334.51|3332.51|3333.01|3331.01|135
1600232700000|2020-09-16 05:05:00|3332.51|3330.51|3333.51|3331.51|3334.51|3332.51|3332.51|3330.51|153
1600233000000|2020-09-16 05:10:00|3334.01|3332.01|3333.51|3331.51|3334.51|3332.51|3333.51|3331.51|77
1600233300000|2020-09-16 05:15:00|3334.51|3332.51|3333.51|3331.51|3334.51|3332.51|3333.51|3331.51|67
1600233600000|2020-09-16 05:20:00|3332.51|3330.51|3333.51|3331.51|3333.51|3331.51|3332.51|3330.51|368
1600233900000|2020-09-16 05:25:00|3332.51|3330.51|3332.51|3330.51|3333.51|3331.51|3331.51|3329.51|360
1600234200000|2020-09-16 05:30:00|||||||||696
1600234500000|2020-09-16 05:35:00|3333.51|3331.51|3333.51|3331.51|3333.51|3331.51|3332.51|3330.51|61
1600234800000|2020-09-16 05:40:00|3332.51|3330.51|3331.51|3329.51|3334.51|3332.51|3330.51|3328.51|482
1600235100000|2020-09-16 05:45:00|3331.01|3329.01|3330.51|3328.51|3331.51|3329.51|3329.51|3327.51|226
1600235400000|2020-09-16 05:50:00|3331.01|3329.01|3329.51|3327.51|3331.51|3329.51|3329.51|3327.51|184
1600235700000|2020-09-16 05:55:00|3328.51|3326.51|3328.51|3326.51|3328.51|3326.51|3328.51|3326.51|168
1600236000000|2020-09-16 06:00:00|3328.26|3326.76|3330.26|3328.76|3330.26|3328.76|3328.26|3326.76|1006
1600236300000|2020-09-16 06:05:00|3329.26|3327.76|3328.26|3326.76|3329.26|3327.76|3328.26|3326.76|649
1600236600000|2020-09-16 06:10:00|3327.76|3326.26|3328.26|3326.76|3328.26|3326.76|3326.26|3324.76|781
1600236900000|2020-09-16 06:15:00|3327.26|3325.76|3329.26|3327.76|3329.26|3327.76|3327.26|3325.76|1286
1600237200000|2020-09-16 06:20:00|3329.76|3328.26|3331.26|3329.76|3331.26|3329.76|3328.26|3326.76|565
1600237500000|2020-09-16 06:25:00|3330.26|3328.76|3332.26|3330.76|3332.26|3330.76|3330.26|3328.76|564
1600237800000|2020-09-16 06:30:00|3331.76|3330.26|3333.26|3331.76|3334.26|3332.76|3331.26|3329.76|704
1600238100000|2020-09-16 06:35:00|3332.26|3330.76|3334.26|3332.76|3334.26|3332.76|3332.26|3330.76|2579
1600238400000|2020-09-16 06:40:00|3333.26|3331.76|3334.26|3332.76|3335.26|3333.76|3333.26|3331.76|1379
1600238700000|2020-09-16 06:45:00|3335.26|3333.76|3334.26|3332.76|3335.26|3333.76|3334.26|3332.76|1859
1600239000000|2020-09-16 06:50:00|3333.26|3331.76|3334.26|3332.76|3335.26|3333.76|3333.26|3331.76|1256
1600239300000|2020-09-16 06:55:00|3335.26|3333.76|3336.26|3334.76|3337.26|3335.76|3334.26|3332.76|2839
1600239600000|2020-09-16 07:00:00|3335.26|3333.76|3340.26|3338.76|3340.26|3338.76|3332.26|3330.76|7470
1600239900000|2020-09-16 07:05:00|3341.26|3339.76|3337.26|3335.76|3341.26|3339.76|3334.26|3332.76|6585
1600240200000|2020-09-16 07:10:00|3336.26|3334.76|3343.26|3341.76|3344.26|3342.76|3336.26|3334.76|11962
1600240500000|2020-09-16 07:15:00|3342.26|3340.76|3342.26|3340.76|3344.26|3342.76|3341.26|3339.76|7739
1600240800000|2020-09-16 07:20:00|3342.76|3341.26|3343.26|3341.76|3343.26|3341.76|3339.26|3337.76|9402
1600241100000|2020-09-16 07:25:00|3342.26|3340.76|3341.26|3339.76|3343.26|3341.76|3340.26|3338.76|5859
1600241400000|2020-09-16 07:30:00|3342.26|3340.76|3339.26|3337.76|3343.26|3341.76|3338.26|3336.76|26106
1600241700000|2020-09-16 07:35:00|3338.76|3337.26|3338.26|3336.76|3340.26|3338.76|3338.26|3336.76|4358
1600242000000|2020-09-16 07:40:00|3337.8|3336.3|3336.8|3335.3|3337.8|3336.3|3335.8|3334.3|7294
1600242300000|2020-09-16 07:45:00|3335.8|3334.3|3332.8|3331.3|3335.8|3334.3|3331.8|3330.3|15456
1600242600000|2020-09-16 07:50:00|3331.8|3330.3|3334.8|3333.3|3335.8|3334.3|3330.8|3329.3|26232
1600242900000|2020-09-16 07:55:00|3335.3|3333.8|3333.8|3332.3|3335.8|3334.3|3332.8|3331.3|23595
1600243200000|2020-09-16 08:00:00|3334.3|3332.8|3336.8|3335.3|3337.8|3336.3|3331.8|3330.3|15899
1600243500000|2020-09-16 08:05:00|3337.8|3336.3|3338.8|3337.3|3341.8|3340.3|3335.8|3334.3|14871
1600243800000|2020-09-16 08:10:00|3339.8|3338.3|3340.8|3339.3|3341.8|3340.3|3338.8|3337.3|30286
1600244100000|2020-09-16 08:15:00|3341.3|3339.8|3341.8|3340.3|3341.8|3340.3|3339.8|3338.3|5008
1600244400000|2020-09-16 08:20:00|3342.8|3341.3|3341.8|3340.3|3343.8|3342.3|3340.8|3339.3|10722
1600244700000|2020-09-16 08:25:00|3342.3|3340.8|3337.8|3336.3|3342.8|3341.3|3337.8|3336.3|10352
1600245000000|2020-09-16 08:30:00|3336.8|3335.3|3339.8|3338.3|3339.8|3338.3|3336.8|3335.3|7458
1600245300000|2020-09-16 08:35:00|3340.8|3339.3|3339.8|3338.3|3340.8|3339.3|3339.8|3338.3|7213
1600245600000|2020-09-16 08:40:00|3338.8|3337.3|3337.8|3336.3|3340.8|3339.3|3337.8|3336.3|28283
1600245900000|2020-09-16 08:45:00|3338.8|3337.3|3337.8|3336.3|3338.8|3337.3|3337.8|3336.3|6679
1600246200000|2020-09-16 08:50:00|3336.8|3335.3|3337.3|3335.8|3337.8|3336.3|3335.8|3334.3|17084
1600246500000|2020-09-16 08:55:00|3337.8|3336.3|3337.8|3336.3|3339.8|3338.3|3336.8|3335.3|13081
1600246800000|2020-09-16 09:00:00|3338.8|3337.3|3342.8|3341.3|3343.8|3342.3|3338.8|3337.3|14857
1600247100000|2020-09-16 09:05:00|3342.3|3340.8|3342.8|3341.3|3342.8|3341.3|3341.8|3340.3|9036
1600247400000|2020-09-16 09:10:00|3343.8|3342.3|3344.8|3343.3|3344.8|3343.3|3342.8|3341.3|7684
1600247700000|2020-09-16 09:15:00|3343.8|3342.3|3343.8|3342.3|3344.8|3343.3|3341.8|3340.3|11235
1600248000000|2020-09-16 09:20:00|3344.8|3343.3|3345.8|3344.3|3347.8|3346.3|3343.8|3342.3|5814
1600248300000|2020-09-16 09:25:00|3346.8|3345.3|3345.8|3344.3|3347.8|3346.3|3345.8|3344.3|4122
1600248600000|2020-09-16 09:30:00|3346.8|3345.3|3346.8|3345.3|3347.8|3346.3|3345.8|3344.3|12464
1600248900000|2020-09-16 09:35:00|3345.8|3344.3|3347.8|3346.3|3348.8|3347.3|3345.8|3344.3|7307
1600249200000|2020-09-16 09:40:00|3348.8|3347.3|3345.8|3344.3|3348.8|3347.3|3344.8|3343.3|5499
1600249500000|2020-09-16 09:45:00|3345.3|3343.8|3344.8|3343.3|3345.8|3344.3|3343.8|3342.3|5451
1600249800000|2020-09-16 09:50:00|3345.8|3344.3|3346.8|3345.3|3347.8|3346.3|3345.8|3344.3|6447
1600250100000|2020-09-16 09:55:00|3345.8|3344.3|3346.8|3345.3|3347.8|3346.3|3345.8|3344.3|21199
1600250400000|2020-09-16 10:00:00|3345.8|3344.3|3342.8|3341.3|3345.8|3344.3|3341.8|3340.3|7800
1600250700000|2020-09-16 10:05:00|3341.8|3340.3|3341.8|3340.3|3342.8|3341.3|3340.8|3339.3|5169
1600251000000|2020-09-16 10:10:00|3340.8|3339.3|3337.8|3336.3|3341.8|3340.3|3337.8|3336.3|7010
1600251300000|2020-09-16 10:15:00|3336.8|3335.3|3335.8|3334.3|3339.8|3338.3|3334.8|3333.3|22946
1600251600000|2020-09-16 10:20:00|3334.8|3333.3|3334.8|3333.3|3334.8|3333.3|3333.8|3332.3|6146
1600251900000|2020-09-16 10:25:00|3333.8|3332.3|3332.8|3331.3|3333.8|3332.3|3331.8|3330.3|33241
1600252200000|2020-09-16 10:30:00|3331.8|3330.3|3332.3|3330.8|3332.8|3331.3|3330.8|3329.3|10397
1600252500000|2020-09-16 10:35:00|3331.8|3330.3|3335.8|3334.3|3335.8|3334.3|3331.8|3330.3|9735
1600252800000|2020-09-16 10:40:00|3334.8|3333.3|3334.8|3333.3|3335.8|3334.3|3334.8|3333.3|13221
1600253100000|2020-09-16 10:45:00|3335.3|3333.8|3334.8|3333.3|3335.3|3333.8|3332.8|3331.3|3466
1600253400000|2020-09-16 10:50:00|3333.8|3332.3|3334.8|3333.3|3335.8|3334.3|3333.8|3332.3|4019
1600253700000|2020-09-16 10:55:00|3333.8|3332.3|3333.8|3332.3|3333.8|3332.3|3332.8|3331.3|8470
1600254000000|2020-09-16 11:00:00|3332.8|3331.3|3331.8|3330.3|3333.8|3332.3|3330.8|3329.3|8517
1600254300000|2020-09-16 11:05:00|3330.8|3329.3|3329.8|3328.3|3330.8|3329.3|3328.8|3327.3|6271
1600254600000|2020-09-16 11:10:00|3330.8|3329.3|3330.8|3329.3|3330.8|3329.3|3329.8|3328.3|5189
1600254900000|2020-09-16 11:15:00|3331.8|3330.3|3330.8|3329.3|3333.8|3332.3|3330.8|3329.3|9098
1600255200000|2020-09-16 11:20:00|3329.8|3328.3|3328.8|3327.3|3331.8|3330.3|3327.8|3326.3|8285
1600255500000|2020-09-16 11:25:00|3329.8|3328.3|3327.8|3326.3|3329.8|3328.3|3327.8|3326.3|9763
1600255800000|2020-09-16 11:30:00|3328.8|3327.3|3328.8|3327.3|3328.8|3327.3|3327.8|3326.3|4447
1600256100000|2020-09-16 11:35:00|3327.8|3326.3|3327.8|3326.3|3329.8|3328.3|3327.8|3326.3|9832
1600256400000|2020-09-16 11:40:00|3328.77|3327.27|3328.77|3327.27|3329.77|3328.27|3326.77|3325.27|10267
1600256700000|2020-09-16 11:45:00|3329.77|3328.27|3329.77|3328.27|3330.77|3329.27|3329.77|3328.27|6133
1600257000000|2020-09-16 11:50:00|3328.77|3327.27|3329.77|3328.27|3329.77|3328.27|3328.77|3327.27|9443
1600257300000|2020-09-16 11:55:00|3330.77|3329.27|3330.77|3329.27|3330.77|3329.27|3329.77|3328.27|8494
1600257600000|2020-09-16 12:00:00|3329.77|3328.27|3328.77|3327.27|3330.77|3329.27|3327.77|3326.27|6161
1600257900000|2020-09-16 12:05:00|3327.77|3326.27|3329.77|3328.27|3329.77|3328.27|3327.77|3326.27|8380
1600258200000|2020-09-16 12:10:00|3330.77|3329.27|3330.77|3329.27|3330.77|3329.27|3329.77|3328.27|2712
1600258500000|2020-09-16 12:15:00|3329.77|3328.27|3330.77|3329.27|3330.77|3329.27|3329.77|3328.27|15088
1600258800000|2020-09-16 12:20:00|3331.27|3329.77|3332.77|3331.27|3333.77|3332.27|3331.27|3329.77|7763
1600259100000|2020-09-16 12:25:00|3333.77|3332.27|3331.77|3330.27|3333.77|3332.27|3331.77|3330.27|14990
1600259400000|2020-09-16 12:30:00|3331.27|3329.77|3326.77|3325.27|3331.27|3329.77|3326.77|3325.27|4981
1600259700000|2020-09-16 12:35:00|3327.77|3326.27|3324.77|3323.27|3327.77|3326.27|3322.77|3321.27|8863
1600260000000|2020-09-16 12:40:00|3323.77|3322.27|3326.77|3325.27|3326.77|3325.27|3322.77|3321.27|9106
1600260300000|2020-09-16 12:45:00|3325.77|3324.27|3325.77|3324.27|3326.77|3325.27|3325.77|3324.27|4589
1600260600000|2020-09-16 12:50:00|3326.77|3325.27|3330.77|3329.27|3330.77|3329.27|3326.77|3325.27|6041
1600260900000|2020-09-16 12:55:00|3329.77|3328.27|3327.77|3326.27|3330.77|3329.27|3325.77|3324.27|9205
1600261200000|2020-09-16 13:00:00|3326.77|3325.27|3326.77|3325.27|3326.77|3325.27|3325.77|3324.27|8303
1600261500000|2020-09-16 13:05:00|3325.77|3324.27|3324.77|3323.27|3326.77|3325.27|3324.77|3323.27|5165
1600261800000|2020-09-16 13:10:00|3325.77|3324.27|3322.77|3321.27|3325.77|3324.27|3322.77|3321.27|11293
1600262100000|2020-09-16 13:15:00|3321.77|3320.27|3322.77|3321.27|3323.77|3322.27|3321.77|3320.27|8595
1600262400000|2020-09-16 13:20:00|3321.77|3320.27|3321.77|3320.27|3322.77|3321.27|3321.77|3320.27|6739
1600262700000|2020-09-16 13:25:00|3320.77|3319.27|3319.77|3318.27|3320.77|3319.27|3319.77|3318.27|5442
1600263000000|2020-09-16 13:30:00|3320.77|3319.27|3316.77|3315.27|3320.77|3319.27|3316.77|3315.27|29642
1600263300000|2020-09-16 13:35:00|3315.77|3314.27|3320.77|3319.27|3321.77|3320.27|3315.77|3314.27|12265
1600263600000|2020-09-16 13:40:00|3319.77|3318.27|3312.77|3311.27|3320.77|3319.27|3312.77|3311.27|17367
1600263900000|2020-09-16 13:45:00|3311.77|3310.27|3313.77|3312.27|3315.77|3314.27|3311.77|3310.27|15345
1600264200000|2020-09-16 13:50:00|3312.77|3311.27|3316.77|3315.27|3318.77|3317.27|3312.77|3311.27|18835
1600264500000|2020-09-16 13:55:00|3317.77|3316.27|3319.77|3318.27|3319.77|3318.27|3316.77|3315.27|10066
1600264800000|2020-09-16 14:00:00|3320.77|3319.27|3321.77|3320.27|3322.77|3321.27|3320.77|3319.27|12780
1600265100000|2020-09-16 14:05:00|3320.77|3319.27|3323.77|3322.27|3324.77|3323.27|3320.77|3319.27|15077
1600265400000|2020-09-16 14:10:00|3323.78|3322.28|3320.78|3319.28|3324.78|3323.28|3320.78|3319.28|7563
1600265700000|2020-09-16 14:15:00|3321.78|3320.28|3322.78|3321.28|3323.78|3322.28|3319.78|3318.28|13729
1600266000000|2020-09-16 14:20:00|3321.78|3320.28|3324.78|3323.28|3324.78|3323.28|3320.78|3319.28|6453
1600266300000|2020-09-16 14:25:00|3323.78|3322.28|3326.78|3325.28|3327.78|3326.28|3323.78|3322.28|5436
1600266600000|2020-09-16 14:30:00|3327.78|3326.28|3324.78|3323.28|3327.78|3326.28|3324.78|3323.28|7338
1600266900000|2020-09-16 14:35:00|3325.78|3324.28|3326.78|3325.28|3327.78|3326.28|3323.78|3322.28|16312
1600267200000|2020-09-16 14:40:00|3327.78|3326.28|3326.78|3325.28|3328.78|3327.28|3325.78|3324.28|44568
1600267500000|2020-09-16 14:45:00|3327.78|3326.28|3325.78|3324.28|3327.78|3326.28|3324.78|3323.28|6992
1600267800000|2020-09-16 14:50:00|3326.78|3325.28|3326.78|3325.28|3327.78|3326.28|3325.78|3324.28|17248
1600268100000|2020-09-16 14:55:00|3325.78|3324.28|3325.78|3324.28|3326.78|3325.28|3325.78|3324.28|8735
1600268400000|2020-09-16 15:00:00|3326.78|3325.28|3328.78|3327.28|3328.78|3327.28|3325.78|3324.28|20809
1600268700000|2020-09-16 15:05:00|3327.78|3326.28|3328.78|3327.28|3330.78|3329.28|3327.78|3326.28|5164
1600269000000|2020-09-16 15:10:00|3327.78|3326.28|3331.78|3330.28|3332.78|3331.28|3327.78|3326.28|9822
1600269300000|2020-09-16 15:15:00|3331.28|3329.78|3330.78|3329.28|3331.78|3330.28|3329.78|3328.28|11068
1600269600000|2020-09-16 15:20:00|3331.78|3330.28|3334.78|3333.28|3334.78|3333.28|3331.78|3330.28|19180
1600269900000|2020-09-16 15:25:00|3333.78|3332.28|3334.78|3333.28|3335.78|3334.28|3333.78|3332.28|23437
1600270200000|2020-09-16 15:30:00|3333.78|3332.28|3337.78|3336.28|3337.78|3336.28|3332.78|3331.28|42844
1600270500000|2020-09-16 15:35:00|3338.78|3337.28|3338.78|3337.28|3340.78|3339.28|3337.78|3336.28|21339
1600270800000|2020-09-16 15:40:00|3337.78|3336.28|3338.78|3337.28|3338.78|3337.28|3337.78|3336.28|11388
1600271100000|2020-09-16 15:45:00|3337.78|3336.28|3338.78|3337.28|3339.78|3338.28|3337.78|3336.28|3662
1600271400000|2020-09-16 15:50:00|3337.78|3336.28|3337.78|3336.28|3338.78|3337.28|3337.78|3336.28|5547
1600271700000|2020-09-16 15:55:00|3336.78|3335.28|3334.78|3333.28|3337.78|3336.28|3334.78|3333.28|5022
1600272000000|2020-09-16 16:00:00|3335.78|3334.28|3334.78|3333.28|3335.78|3334.28|3334.78|3333.28|4795
1600272300000|2020-09-16 16:05:00|3333.78|3332.28|3334.78|3333.28|3334.78|3333.28|3333.78|3332.28|1519
1600272600000|2020-09-16 16:10:00|3333.78|3332.28|3333.78|3332.28|3333.78|3332.28|3332.78|3331.28|5895
1600272900000|2020-09-16 16:15:00|3332.78|3331.28|3332.78|3331.28|3333.78|3332.28|3331.78|3330.28|2915
1600273200000|2020-09-16 16:20:00|3331.78|3330.28|3332.78|3331.28|3332.78|3331.28|3331.78|3330.28|2158
1600273500000|2020-09-16 16:25:00|3331.78|3330.28|3331.78|3330.28|3331.78|3330.28|3330.78|3329.28|1477
1600273800000|2020-09-16 16:30:00|3330.78|3329.28|3330.78|3329.28|3331.78|3330.28|3330.78|3329.28|1722
1600274100000|2020-09-16 16:35:00|3331.78|3330.28|3331.78|3330.28|3331.78|3330.28|3330.78|3329.28|1984
1600274400000|2020-09-16 16:40:00|3330.78|3329.28|3329.78|3328.28|3330.78|3329.28|3329.78|3328.28|2270
1600274700000|2020-09-16 16:45:00|3330.78|3329.28|3329.78|3328.28|3330.78|3329.28|3329.78|3328.28|2439
1600275000000|2020-09-16 16:50:00|3328.78|3327.28|3329.78|3328.28|3329.78|3328.28|3328.78|3327.28|1039
1600275300000|2020-09-16 16:55:00|3328.78|3327.28|3328.78|3327.28|3329.78|3328.28|3328.78|3327.28|1263
1600275600000|2020-09-16 17:00:00|3329.78|3328.28|3329.78|3328.28|3330.78|3329.28|3328.78|3327.28|1069
1600275900000|2020-09-16 17:05:00|3330.78|3329.28|3329.78|3328.28|3330.78|3329.28|3329.78|3328.28|1286
1600276200000|2020-09-16 17:10:00|3330.28|3328.78|3330.78|3329.28|3331.78|3330.28|3328.78|3327.28|544
1600276500000|2020-09-16 17:15:00|3329.78|3328.28|3329.78|3328.28|3330.78|3329.28|3328.78|3327.28|2027
1600276800000|2020-09-16 17:20:00|3328.78|3327.28|3327.78|3326.28|3328.78|3327.28|3327.78|3326.28|904
1600277100000|2020-09-16 17:25:00|3328.78|3327.28|3327.78|3326.28|3328.78|3327.28|3327.78|3326.28|1015
1600277400000|2020-09-16 17:30:00|3328.28|3326.78|3327.78|3326.28|3328.78|3327.28|3326.78|3325.28|2177
1600277700000|2020-09-16 17:35:00|3326.78|3325.28|3327.78|3326.28|3327.78|3326.28|3326.78|3325.28|746
1600278000000|2020-09-16 17:40:00|3326.78|3325.28|3328.78|3327.28|3329.28|3327.78|3326.78|3325.28|934
1600278300000|2020-09-16 17:45:00|3329.78|3328.28|3329.78|3328.28|3330.78|3329.28|3329.78|3328.28|1065
1600278600000|2020-09-16 17:50:00|3330.78|3329.28|3331.78|3330.28|3332.78|3331.28|3329.78|3328.28|750
1600278900000|2020-09-16 17:55:00|3332.78|3331.28|3333.78|3332.28|3334.78|3333.28|3331.78|3330.28|950
1600279200000|2020-09-16 18:00:00|3334.78|3333.28|3333.78|3332.28|3337.78|3336.28|3332.78|3331.28|1255
1600279500000|2020-09-16 18:05:00|3332.78|3331.28|3334.78|3333.28|3334.78|3333.28|3331.78|3330.28|1169
1600279800000|2020-09-16 18:10:00|3335.78|3334.28|3335.78|3334.28|3335.78|3334.28|3333.28|3331.78|650
1600280100000|2020-09-16 18:15:00|3334.78|3333.28|3337.78|3336.28|3339.78|3338.28|3334.78|3333.28|3078
1600280400000|2020-09-16 18:20:00|3338.78|3337.28|3338.78|3337.28|3339.78|3338.28|3337.78|3336.28|1956
1600280700000|2020-09-16 18:25:00|3339.28|3337.78|3340.28|3338.78|3340.78|3339.28|3337.78|3336.28|1951
1600281000000|2020-09-16 18:30:00|3340.78|3339.28|3342.78|3341.28|3343.78|3342.28|3340.78|3339.28|2183
1600281300000|2020-09-16 18:35:00|3343.28|3341.78|3343.78|3342.28|3343.78|3342.28|3341.78|3340.28|418
1600281600000|2020-09-16 18:40:00|3343.28|3341.78|3341.78|3340.28|3343.78|3342.28|3341.78|3340.28|1031
1600281900000|2020-09-16 18:45:00|3341.28|3339.78|3341.78|3340.28|3342.78|3341.28|3339.78|3338.28|1088
1600282200000|2020-09-16 18:50:00|3340.78|3339.28|3337.78|3336.28|3340.78|3339.28|3335.78|3334.28|1070
1600282500000|2020-09-16 18:55:00|3336.78|3335.28|3337.78|3336.28|3339.78|3338.28|3335.78|3334.28|8582
1600282800000|2020-09-16 19:00:00|3336.78|3335.28|3336.78|3335.28|3339.78|3338.28|3335.78|3334.28|5211
1600283100000|2020-09-16 19:05:00|3335.78|3334.28|3331.78|3330.28|3336.78|3335.28|3331.28|3329.78|1273
1600283400000|2020-09-16 19:10:00|3331.28|3329.78|3328.78|3327.28|3332.78|3331.28|3324.78|3323.28|3841
1600283700000|2020-09-16 19:15:00|3327.78|3326.28|3330.78|3329.28|3330.78|3329.28|3325.28|3323.78|1346
1600284000000|2020-09-16 19:20:00|3330.28|3328.78|3327.78|3326.28|3330.78|3329.28|3326.78|3325.28|1588
1600284300000|2020-09-16 19:25:00|3328.78|3327.28|3325.78|3324.28|3329.78|3328.28|3324.78|3323.28|1891
1600284600000|2020-09-16 19:30:00|3324.78|3323.28|3327.78|3326.28|3327.78|3326.28|3321.78|3320.28|2734
1600284900000|2020-09-16 19:35:00|3328.78|3327.28|3322.78|3321.28|3329.78|3328.28|3321.78|3320.28|4025
1600285200000|2020-09-16 19:40:00|3321.78|3320.28|3326.78|3325.28|3326.78|3325.28|3318.78|3317.28|2639
1600285500000|2020-09-16 19:45:00|3327.78|3326.28|3328.78|3327.28|3331.78|3330.28|3326.78|3325.28|1389
1600285800000|2020-09-16 19:50:00|3329.78|3328.28|3322.78|3321.28|3329.78|3328.28|3322.78|3321.28|2058
1600286100000|2020-09-16 19:55:00|3323.78|3322.28|3323.78|3322.28|3325.78|3324.28|3320.78|3319.28|8435
1600286400000|2020-09-16 20:00:00|3324.53|3321.53|3323.33|3320.33|3326.03|3323.03|3321.83|3318.83|26345
1600286700000|2020-09-16 20:05:00|3323.03|3320.03|3325.23|3322.23|3325.23|3322.23|3322.33|3319.33|0
1600287000000|2020-09-16 20:10:00|3325.03|3322.03|3326.03|3323.03|3329.43|3326.43|3324.53|3321.53|0
1600287300000|2020-09-16 20:15:00|3325.83|3322.83|3325.63|3322.63|3326.53|3323.53|3325.63|3322.63|0
1600287600000|2020-09-16 20:20:00|3325.73|3322.73|3325.53|3322.53|3325.73|3322.73|3324.93|3321.93|0
1600287900000|2020-09-16 20:25:00|3325.63|3322.63|3325.53|3322.53|3325.73|3322.73|3325.33|3322.33|0
1600288200000|2020-09-16 20:30:00|3327.13|3324.13|3325.83|3322.83|3327.13|3324.13|3324.13|3321.13|0
1600288500000|2020-09-16 20:35:00|3326.13|3323.13|3330.03|3327.03|3331.03|3328.03|3326.13|3323.13|0
1600288800000|2020-09-16 20:40:00|3329.83|3326.83|3329.33|3326.33|3330.83|3327.83|3329.03|3326.03|0
1600289100000|2020-09-16 20:45:00|3329.53|3326.53|3329.83|3326.83|3330.03|3327.03|3327.83|3324.83|0
1600289400000|2020-09-16 20:50:00|3329.53|3326.53|3328.53|3325.53|3329.53|3326.53|3328.03|3325.03|0
1600289700000|2020-09-16 20:55:00|3328.33|3325.33|3328.13|3325.13|3329.03|3326.03|3327.83|3324.83|0
1600290000000|2020-09-16 21:00:00|3328.23|3325.23|3327.53|3324.53|3328.43|3325.43|3327.43|3324.43|0
1600290300000|2020-09-16 21:05:00|3327.33|3324.33|3327.13|3324.13|3327.53|3324.53|3326.93|3323.93|0
1600290600000|2020-09-16 21:10:00|3327.33|3324.33|3328.43|3325.43|3329.53|3326.53|3327.33|3324.33|0
1600290900000|2020-09-16 21:15:00|3328.33|3325.33|3329.03|3326.03|3329.13|3326.13|3328.13|3325.13|0
1600291200000|2020-09-16 21:20:00|3329.13|3326.13|3329.33|3326.33|3329.83|3326.83|3329.13|3326.13|0
1600291500000|2020-09-16 21:25:00|3329.23|3326.23|3329.63|3326.63|3329.83|3326.83|3329.23|3326.23|0
1600291800000|2020-09-16 21:30:00|3329.33|3326.33|3329.33|3326.33|3329.43|3326.43|3329.33|3326.33|0
1600292100000|2020-09-16 21:35:00|3329.23|3326.23|3328.13|3325.13|3329.23|3326.23|3328.13|3325.13|0
1600292400000|2020-09-16 21:40:00|3328.33|3325.33|3328.03|3325.03|3328.33|3325.33|3328.03|3325.03|0
1600292700000|2020-09-16 21:45:00|3328.23|3325.23|3328.53|3325.53|3328.73|3325.73|3328.23|3325.23|0
1600293000000|2020-09-16 21:50:00|3328.43|3325.43|3327.93|3324.93|3328.83|3325.83|3327.73|3324.73|0
1600293300000|2020-09-16 21:55:00|3328.13|3325.13|3328.13|3325.13|3328.13|3325.13|3327.43|3324.43|0
1600293600000|2020-09-16 22:00:00|3329.33|3326.33|3329.43|3326.43|3330.33|3327.33|3325.03|3322.03|0
1600293900000|2020-09-16 22:05:00|3329.33|3326.33|3331.13|3328.13|3331.43|3328.43|3329.33|3326.33|0
1600294200000|2020-09-16 22:10:00|3331.03|3328.03|3332.83|3329.83|3333.13|3330.13|3330.93|3327.93|0
1600294500000|2020-09-16 22:15:00|3333.13|3330.13|3333.13|3330.13|3333.63|3330.63|3332.23|3329.23|0
1600294800000|2020-09-16 22:20:00|3333.33|3330.33|3332.63|3329.63|3333.33|3330.33|3331.93|3328.93|0
1600295100000|2020-09-16 22:25:00|3332.43|3329.43|3332.43|3329.43|3333.33|3330.33|3332.43|3329.43|0
1600295400000|2020-09-16 22:30:00|3332.73|3329.73|3332.43|3329.43|3332.83|3329.83|3332.13|3329.13|0
1600295700000|2020-09-16 22:35:00|3332.13|3329.13|3332.63|3329.63|3333.13|3330.13|3332.13|3329.13|0
1600296000000|2020-09-16 22:40:00|3332.83|3329.83|3332.63|3329.63|3332.83|3329.83|3331.63|3328.63|0
1600296300000|2020-09-16 22:45:00|3332.83|3329.83|3331.43|3328.43|3332.83|3329.83|3331.13|3328.13|0
1600296600000|2020-09-16 22:50:00|3331.63|3328.63|3330.43|3327.43|3331.83|3328.83|3330.13|3327.13|0
1600296900000|2020-09-16 22:55:00|3330.23|3327.23|3329.93|3326.93|3330.63|3327.63|3329.43|3326.43|0
1600297200000|2020-09-16 23:00:00|3329.63|3326.63|3330.63|3327.63|3331.13|3328.13|3329.53|3326.53|0
1600297500000|2020-09-16 23:05:00|3330.43|3327.43|3329.43|3326.43|3330.63|3327.63|3329.43|3326.43|0
1600297800000|2020-09-16 23:10:00|3329.13|3326.13|3331.63|3328.63|3331.83|3328.83|3329.13|3326.13|0
1600298100000|2020-09-16 23:15:00|3331.43|3328.43|3330.43|3327.43|3331.63|3328.63|3329.93|3326.93|0
1600298400000|2020-09-16 23:20:00|3330.63|3327.63|3330.13|3327.13|3331.13|3328.13|3330.13|3327.13|0
1600298700000|2020-09-16 23:25:00|3329.93|3326.93|3329.63|3326.63|3330.13|3327.13|3329.63|3326.63|0
1600299000000|2020-09-16 23:30:00|3329.43|3326.43|3329.63|3326.63|3330.13|3327.13|3329.43|3326.43|0
1600299300000|2020-09-16 23:35:00|3329.43|3326.43|3326.73|3323.73|3329.43|3326.43|3326.73|3323.73|0
1600299600000|2020-09-16 23:40:00|3327.43|3324.43|3327.93|3324.93|3328.63|3325.63|3327.23|3324.23|0
1600299900000|2020-09-16 23:45:00|3327.73|3324.73|3327.73|3324.73|3328.23|3325.23|3326.73|3323.73|0
1600300200000|2020-09-16 23:50:00|3327.93|3324.93|3328.93|3325.93|3329.13|3326.13|3327.73|3324.73|0
1600300500000|2020-09-16 23:55:00|3328.83|3325.83|3327.23|3324.23|3328.93|3325.93|3325.93|3322.93|0
1600300800000|2020-09-17 00:00:00|3326.93|3323.93|3325.23|3322.23|3328.43|3325.43|3324.73|3321.73|0
1600301100000|2020-09-17 00:05:00|3325.03|3322.03|3325.03|3322.03|3325.93|3322.93|3324.03|3321.03|0
1600301400000|2020-09-17 00:10:00|3325.23|3322.23|3324.03|3321.03|3325.23|3322.23|3322.53|3319.53|0
1600301700000|2020-09-17 00:15:00|3323.83|3320.83|3320.03|3318.03|3324.03|3322.03|3320.03|3318.03|505
1600302000000|2020-09-17 00:20:00|3321.03|3319.03|3313.03|3311.03|3321.03|3319.03|3313.03|3311.03|885
1600302300000|2020-09-17 00:25:00|3314.03|3312.03|3314.03|3312.03|3315.03|3313.03|3312.03|3310.03|1312
1600302600000|2020-09-17 00:30:00|3313.03|3311.03|3312.03|3310.03|3314.03|3312.03|3312.03|3310.03|404
1600302900000|2020-09-17 00:35:00|3311.03|3309.03|3312.03|3310.03|3314.03|3312.03|3311.03|3309.03|397
1600303200000|2020-09-17 00:40:00|3312.53|3310.53|3315.03|3313.03|3315.03|3313.03|3312.03|3310.03|81
1600303500000|2020-09-17 00:45:00|3314.53|3312.53|3312.03|3310.03|3314.53|3312.53|3311.03|3309.03|490
1600303800000|2020-09-17 00:50:00|3311.03|3309.03|3312.03|3310.03|3312.03|3310.03|3310.03|3308.03|386
1600304100000|2020-09-17 00:55:00|3311.03|3309.03|3312.03|3310.03|3312.03|3310.03|3311.03|3309.03|48
1600304400000|2020-09-17 01:00:00|3311.53|3309.53|3314.03|3312.03|3315.03|3313.03|3311.03|3309.03|296
1600304700000|2020-09-17 01:05:00|3314.53|3312.53|3315.03|3313.03|3316.03|3314.03|3314.03|3312.03|52
1600305000000|2020-09-17 01:10:00|3314.53|3312.53|3314.03|3312.03|3316.03|3314.03|3314.03|3312.03|61
1600305300000|2020-09-17 01:15:00|3315.03|3313.03|3318.03|3316.03|3319.03|3317.03|3314.03|3312.03|228
1600305600000|2020-09-17 01:20:00|3319.03|3317.03|3317.03|3315.03|3319.03|3317.03|3316.03|3314.03|284
1600305900000|2020-09-17 01:25:00|3318.03|3316.03|3317.03|3315.03|3318.03|3316.03|3316.03|3314.03|135
1600306200000|2020-09-17 01:30:00|3318.03|3316.03|3320.03|3318.03|3321.03|3319.03|3318.03|3316.03|208
1600306500000|2020-09-17 01:35:00|3319.03|3317.03|3319.03|3317.03|3321.03|3319.03|3319.03|3317.03|240
1600306800000|2020-09-17 01:40:00|3319.53|3317.53|3315.03|3313.03|3319.53|3317.53|3315.03|3313.03|185
1600307100000|2020-09-17 01:45:00|3316.03|3314.03|3312.03|3310.03|3316.03|3314.03|3312.03|3310.03|2054
1600307400000|2020-09-17 01:50:00|3311.53|3309.53|3309.03|3307.03|3312.03|3310.03|3307.03|3305.03|1260
1600307700000|2020-09-17 01:55:00|3308.03|3306.03|3305.03|3303.03|3308.03|3306.03|3305.03|3303.03|1494
1600308000000|2020-09-17 02:00:00|3306.03|3304.03|3306.03|3304.03|3306.03|3304.03|3305.03|3303.03|935
1600308300000|2020-09-17 02:05:00|3305.03|3303.03|3305.03|3303.03|3307.03|3305.03|3305.03|3303.03|173
1600308600000|2020-09-17 02:10:00|3306.03|3304.03|3307.03|3305.03|3307.03|3305.03|3305.03|3303.03|315
1600308900000|2020-09-17 02:15:00|3306.03|3304.03|3305.53|3303.53|3308.03|3306.03|3305.03|3303.03|495
1600309200000|2020-09-17 02:20:00|3305.03|3303.03|3306.03|3304.03|3307.03|3305.03|3305.03|3303.03|167
1600309500000|2020-09-17 02:25:00|3305.53|3303.53|3305.03|3303.03|3306.03|3304.03|3305.03|3303.03|233
1600309800000|2020-09-17 02:30:00|3305.53|3303.53|3308.03|3306.03|3308.03|3306.03|3305.53|3303.53|338
1600310100000|2020-09-17 02:35:00|3307.53|3305.53|3308.03|3306.03|3308.03|3306.03|3307.03|3305.03|104
1600310400000|2020-09-17 02:40:00|3307.03|3305.03|3308.03|3306.03|3308.03|3306.03|3307.03|3305.03|41
1600310700000|2020-09-17 02:45:00|3307.03|3305.03|3305.03|3303.03|3307.03|3305.03|3305.03|3303.03|228
1600311000000|2020-09-17 02:50:00|3306.03|3304.03|3305.03|3303.03|3306.03|3304.03|3305.03|3303.03|1319
1600311300000|2020-09-17 02:55:00|3306.03|3304.03|3306.03|3304.03|3306.03|3304.03|3305.03|3303.03|111
1600311600000|2020-09-17 03:00:00|3305.03|3303.03|3306.03|3304.03|3307.03|3305.03|3305.03|3303.03|131
1600311900000|2020-09-17 03:05:00|3305.03|3303.03|3304.03|3302.03|3305.03|3303.03|3304.03|3302.03|187
1600312200000|2020-09-17 03:10:00|3305.03|3303.03|3302.03|3300.03|3305.03|3303.03|3302.03|3300.03|311
1600312500000|2020-09-17 03:15:00|3303.03|3301.03|3299.03|3297.03|3303.03|3301.03|3298.53|3296.53|450
1600312800000|2020-09-17 03:20:00|3298.03|3296.03|3298.03|3296.03|3299.53|3297.53|3295.03|3293.03|1371
1600313100000|2020-09-17 03:25:00|3299.03|3297.03|3299.53|3297.53|3300.03|3298.03|3298.03|3296.03|131
1600313400000|2020-09-17 03:30:00|3299.03|3297.03|3301.03|3299.03|3302.03|3300.03|3297.03|3295.03|510
1600313700000|2020-09-17 03:35:00|3302.03|3300.03|3303.03|3301.03|3303.03|3301.03|3301.03|3299.03|99
1600314000000|2020-09-17 03:40:00|3302.03|3300.03|3304.03|3302.03|3305.03|3303.03|3302.03|3300.03|281
1600314300000|2020-09-17 03:45:00|3303.53|3301.53|3303.03|3301.03|3305.03|3303.03|3303.03|3301.03|276
1600314600000|2020-09-17 03:50:00|3304.03|3302.03|3305.03|3303.03|3305.03|3303.03|3303.03|3301.03|64
1600314900000|2020-09-17 03:55:00|3304.03|3302.03|3304.03|3302.03|3304.03|3302.03|3303.03|3301.03|71
1600315200000|2020-09-17 04:00:00|3303.53|3301.53|3304.03|3302.03|3305.03|3303.03|3303.03|3301.03|134
1600315500000|2020-09-17 04:05:00|3304.53|3302.53|3303.03|3301.03|3305.03|3303.03|3303.03|3301.03|120
1600315800000|2020-09-17 04:10:00|3304.03|3302.03|3303.03|3301.03|3304.03|3302.03|3302.03|3300.03|233
1600316100000|2020-09-17 04:15:00|3302.53|3300.53|3303.53|3301.53|3305.03|3303.03|3302.53|3300.53|185
1600316400000|2020-09-17 04:20:00|3304.03|3302.03|3302.53|3300.53|3304.03|3302.03|3302.53|3300.53|232
1600316700000|2020-09-17 04:25:00|3303.03|3301.03|3303.53|3301.53|3304.03|3302.03|3303.03|3301.03|101
1600317000000|2020-09-17 04:30:00|3303.03|3301.03|3304.03|3302.03|3305.03|3303.03|3303.03|3301.03|86
1600317300000|2020-09-17 04:35:00|3303.03|3301.03|3302.53|3300.53|3304.03|3302.03|3302.03|3300.03|88
1600317600000|2020-09-17 04:40:00|3302.03|3300.03|3302.03|3300.03|3303.53|3301.53|3302.03|3300.03|56
1600317900000|2020-09-17 04:45:00|3303.03|3301.03|3303.03|3301.03|3304.03|3302.03|3302.03|3300.03|257
1600318200000|2020-09-17 04:50:00|3302.03|3300.03|3301.03|3299.03|3302.03|3300.03|3300.53|3298.53|243
1600318500000|2020-09-17 04:55:00|3300.53|3298.53|3301.03|3299.03|3301.03|3299.03|3300.53|3298.53|19
1600318800000|2020-09-17 05:00:00|3300.03|3298.03|3303.03|3301.03|3303.53|3301.53|3300.03|3298.03|336
1600319100000|2020-09-17 05:05:00|3303.53|3301.53|3303.53|3301.53|3305.03|3303.03|3302.53|3300.53|187
1600319400000|2020-09-17 05:10:00|3303.03|3301.03|3304.03|3302.03|3305.03|3303.03|3303.03|3301.03|1451
1600319700000|2020-09-17 05:15:00|3303.03|3301.03|3304.03|3302.03|3305.03|3303.03|3303.03|3301.03|116
1600320000000|2020-09-17 05:20:00|3303.53|3301.53|3304.03|3302.03|3305.03|3303.03|3303.03|3301.03|134
1600320300000|2020-09-17 05:25:00|3305.03|3303.03|3304.03|3302.03|3305.03|3303.03|3304.03|3302.03|606
1600320600000|2020-09-17 05:30:00|3304.53|3302.53|3303.03|3301.03|3304.53|3302.53|3302.03|3300.03|543
1600320900000|2020-09-17 05:35:00|3302.53|3300.53|3303.03|3301.03|3304.03|3302.03|3302.03|3300.03|225
1600321200000|2020-09-17 05:40:00|3303.53|3301.53|3304.03|3302.03|3304.03|3302.03|3303.03|3301.03|304
1600321500000|2020-09-17 05:45:00|3303.03|3301.03|3303.03|3301.03|3304.03|3302.03|3303.03|3301.03|1361
1600321800000|2020-09-17 05:50:00|3304.03|3302.03|3304.03|3302.03|3304.03|3302.03|3303.03|3301.03|740
1600322100000|2020-09-17 05:55:00|3303.03|3301.03|3303.03|3301.03|3303.03|3301.03|3302.03|3300.03|633
1600322400000|2020-09-17 06:00:00|3302.78|3301.28|3297.78|3296.28|3303.78|3302.28|3297.78|3296.28|1425
1600322700000|2020-09-17 06:05:00|3296.78|3295.28|3291.78|3290.28|3296.78|3295.28|3291.78|3290.28|4126
1600323000000|2020-09-17 06:10:00|3292.78|3291.28|3293.78|3292.28|3293.78|3292.28|3290.78|3289.28|2231
1600323300000|2020-09-17 06:15:00|3292.78|3291.28|3292.78|3291.28|3293.78|3292.28|3289.28|3287.78|2927
1600323600000|2020-09-17 06:20:00|3291.78|3290.28|3292.78|3291.28|3293.78|3292.28|3290.78|3289.28|823
1600323900000|2020-09-17 06:25:00|3291.78|3290.28|3290.78|3289.28|3292.78|3291.28|3290.78|3289.28|1712
1600324200000|2020-09-17 06:30:00|3289.78|3288.28|3293.78|3292.28|3293.78|3292.28|3288.78|3287.28|5982
1600324500000|2020-09-17 06:35:00|3292.78|3291.28|3287.78|3286.28|3293.78|3292.28|3286.78|3285.28|3093
1600324800000|2020-09-17 06:40:00|3286.78|3285.28|3288.78|3287.28|3289.78|3288.28|3286.78|3285.28|3629
1600325100000|2020-09-17 06:45:00|3287.78|3286.28|3291.78|3290.28|3291.78|3290.28|3287.78|3286.28|3859
1600325400000|2020-09-17 06:50:00|3290.78|3289.28|3288.78|3287.28|3291.78|3290.28|3288.78|3287.28|1000
1600325700000|2020-09-17 06:55:00|3289.78|3288.28|3292.28|3290.78|3292.78|3291.28|3288.78|3287.28|4603
1600326000000|2020-09-17 07:00:00|3292.78|3291.28|3290.78|3289.28|3293.78|3292.28|3286.78|3285.28|13794
1600326300000|2020-09-17 07:05:00|3290.28|3288.78|3294.78|3293.28|3298.78|3297.28|3284.78|3283.28|18124
1600326600000|2020-09-17 07:10:00|3293.78|3292.28|3295.78|3294.28|3298.28|3296.78|3292.78|3291.28|7300
1600326900000|2020-09-17 07:15:00|3294.78|3293.28|3300.28|3298.78|3300.78|3299.28|3294.78|3293.28|18523
1600327200000|2020-09-17 07:20:00|3300.78|3299.28|3297.78|3296.28|3300.78|3299.28|3294.78|3293.28|13630
1600327500000|2020-09-17 07:25:00|3296.78|3295.28|3304.78|3303.28|3304.78|3303.28|3293.78|3292.28|14504
1600327800000|2020-09-17 07:30:00|3303.78|3302.28|3307.78|3306.28|3307.78|3306.28|3300.78|3299.28|10837
1600328100000|2020-09-17 07:35:00|3308.78|3307.28|3307.78|3306.28|3308.78|3307.28|3304.78|3303.28|7486
1600328400000|2020-09-17 07:40:00|3307.66|3306.16|3303.66|3302.16|3307.66|3306.16|3301.66|3300.16|6338
1600328700000|2020-09-17 07:45:00|3302.66|3301.16|3301.66|3300.16|3306.66|3305.16|3301.66|3300.16|7354
1600329000000|2020-09-17 07:50:00|3302.66|3301.16|3302.66|3301.16|3303.66|3302.16|3299.66|3298.16|18868
1600329300000|2020-09-17 07:55:00|3303.66|3302.16|3300.66|3299.16|3305.66|3304.16|3299.66|3298.16|20866
1600329600000|2020-09-17 08:00:00|3301.66|3300.16|3301.66|3300.16|3305.66|3304.16|3300.66|3299.16|8024
1600329900000|2020-09-17 08:05:00|3300.66|3299.16|3305.66|3304.16|3307.66|3306.16|3300.66|3299.16|6704
1600330200000|2020-09-17 08:10:00|3306.66|3305.16|3301.66|3300.16|3308.66|3307.16|3301.66|3300.16|4447
1600330500000|2020-09-17 08:15:00|3302.66|3301.16|3305.66|3304.16|3306.66|3305.16|3301.66|3300.16|2558
1600330800000|2020-09-17 08:20:00|3304.66|3303.16|3306.66|3305.16|3309.66|3308.16|3304.66|3303.16|6017
1600331100000|2020-09-17 08:25:00|3307.66|3306.16|3309.66|3308.16|3310.66|3309.16|3305.66|3304.16|5424
1600331400000|2020-09-17 08:30:00|3310.66|3309.16|3307.66|3306.16|3310.66|3309.16|3306.66|3305.16|8541
1600331700000|2020-09-17 08:35:00|3306.66|3305.16|3303.16|3301.66|3307.66|3306.16|3302.66|3301.16|8422
1600332000000|2020-09-17 08:40:00|3303.66|3302.16|3307.66|3306.16|3308.66|3307.16|3302.66|3301.16|5932
1600332300000|2020-09-17 08:45:00|3308.16|3306.66|3300.66|3299.16|3308.66|3307.16|3300.66|3299.16|6360
1600332600000|2020-09-17 08:50:00|3301.66|3300.16|3304.66|3303.16|3304.66|3303.16|3301.66|3300.16|17008
1600332900000|2020-09-17 08:55:00|3303.66|3302.16|3307.66|3306.16|3307.66|3306.16|3303.66|3302.16|13535
1600333200000|2020-09-17 09:00:00|3308.16|3306.66|3310.66|3309.16|3314.66|3313.16|3307.66|3306.16|7381
1600333500000|2020-09-17 09:05:00|3311.66|3310.16|3308.66|3307.16|3311.66|3310.16|3308.66|3307.16|7165
1600333800000|2020-09-17 09:10:00|3307.66|3306.16|3316.66|3315.16|3318.16|3316.66|3307.66|3306.16|13636
1600334100000|2020-09-17 09:15:00|3317.66|3316.16|3311.66|3310.16|3317.66|3316.16|3310.66|3309.16|16576
1600334400000|2020-09-17 09:20:00|3312.66|3311.16|3312.66|3311.16|3314.66|3313.16|3309.66|3308.16|7029
1600334700000|2020-09-17 09:25:00|3311.66|3310.16|3310.66|3309.16|3312.66|3311.16|3309.66|3308.16|4801
1600335000000|2020-09-17 09:30:00|3311.66|3310.16|3309.66|3308.16|3312.66|3311.16|3309.66|3308.16|2697
1600335300000|2020-09-17 09:35:00|3310.66|3309.16|3310.66|3309.16|3312.66|3311.16|3309.66|3308.16|2481
1600335600000|2020-09-17 09:40:00|3310.16|3308.66|3310.66|3309.16|3313.66|3312.16|3309.66|3308.16|5477
1600335900000|2020-09-17 09:45:00|3311.16|3309.66|3310.66|3309.16|3312.66|3311.16|3309.66|3308.16|6285
1600336200000|2020-09-17 09:50:00|3310.16|3308.66|3311.66|3310.16|3311.66|3310.16|3309.66|3308.16|4599
1600336500000|2020-09-17 09:55:00|3310.66|3309.16|3309.66|3308.16|3311.66|3310.16|3309.66|3308.16|2155
1600336800000|2020-09-17 10:00:00|3310.66|3309.16|3310.66|3309.16|3311.66|3310.16|3309.66|3308.16|3812
1600337100000|2020-09-17 10:05:00|3309.66|3308.16|3310.66|3309.16|3313.66|3312.16|3309.66|3308.16|5445
1600337400000|2020-09-17 10:10:00|3309.66|3308.16|3312.66|3311.16|3314.66|3313.16|3308.66|3307.16|6456
1600337700000|2020-09-17 10:15:00|3312.16|3310.66|3314.66|3313.16|3315.66|3314.16|3311.66|3310.16|4936
1600338000000|2020-09-17 10:20:00|3313.66|3312.16|3313.66|3312.16|3315.66|3314.16|3313.66|3312.16|12023
1600338300000|2020-09-17 10:25:00|3314.16|3312.66|3315.66|3314.16|3315.66|3314.16|3314.16|3312.66|4546
1600338600000|2020-09-17 10:30:00|3316.66|3315.16|3316.66|3315.16|3317.66|3316.16|3315.66|3314.16|5529
1600338900000|2020-09-17 10:35:00|3315.66|3314.16|3315.66|3314.16|3316.66|3315.16|3315.66|3314.16|4253
1600339200000|2020-09-17 10:40:00|3314.66|3313.16|3314.66|3313.16|3315.66|3314.16|3313.66|3312.16|4582
1600339500000|2020-09-17 10:45:00|3313.66|3312.16|3308.66|3307.16|3313.66|3312.16|3308.66|3307.16|1396
1600339800000|2020-09-17 10:50:00|3309.66|3308.16|3310.66|3309.16|3310.66|3309.16|3308.66|3307.16|4721
1600340100000|2020-09-17 10:55:00|3309.66|3308.16|3306.66|3305.16|3310.66|3309.16|3306.66|3305.16|1546
1600340400000|2020-09-17 11:00:00|3305.66|3304.16|3308.66|3307.16|3308.66|3307.16|3304.66|3303.16|3355
1600340700000|2020-09-17 11:05:00|3309.66|3308.16|3310.66|3309.16|3310.66|3309.16|3307.66|3306.16|3752
1600341000000|2020-09-17 11:10:00|3311.66|3310.16|3308.66|3307.16|3311.66|3310.16|3307.66|3306.16|2993
1600341300000|2020-09-17 11:15:00|3309.66|3308.16|3308.66|3307.16|3311.66|3310.16|3308.66|3307.16|3089
1600341600000|2020-09-17 11:20:00|3309.66|3308.16|3309.16|3307.66|3310.66|3309.16|3307.66|3306.16|2568
1600341900000|2020-09-17 11:25:00|3308.66|3307.16|3307.66|3306.16|3309.66|3308.16|3307.66|3306.16|2107
1600342200000|2020-09-17 11:30:00|3308.66|3307.16|3310.66|3309.16|3311.66|3310.16|3307.66|3306.16|2684
1600342500000|2020-09-17 11:35:00|3309.66|3308.16|3309.66|3308.16|3311.66|3310.16|3308.66|3307.16|1616
1600342800000|2020-09-17 11:40:00|3308.88|3307.38|3307.88|3306.38|3308.88|3307.38|3307.88|3306.38|1028
1600343100000|2020-09-17 11:45:00|3308.88|3307.38|3306.88|3305.38|3308.88|3307.38|3305.88|3304.38|1387
1600343400000|2020-09-17 11:50:00|3307.88|3306.38|3305.88|3304.38|3307.88|3306.38|3305.88|3304.38|2371
1600343700000|2020-09-17 11:55:00|3304.88|3303.38|3304.88|3303.38|3304.88|3303.38|3303.88|3302.38|3836
1600344000000|2020-09-17 12:00:00|3303.88|3302.38|3303.38|3301.88|3304.88|3303.38|3302.88|3301.38|5494
1600344300000|2020-09-17 12:05:00|3303.88|3302.38|3301.88|3300.38|3303.88|3302.38|3301.88|3300.38|2042
1600344600000|2020-09-17 12:10:00|3302.88|3301.38|3304.88|3303.38|3305.88|3304.38|3302.88|3301.38|3649
1600344900000|2020-09-17 12:15:00|3305.88|3304.38|3306.88|3305.38|3307.88|3306.38|3305.38|3303.88|10236
1600345200000|2020-09-17 12:20:00|3306.38|3304.88|3306.88|3305.38|3307.88|3306.38|3305.88|3304.38|1964
1600345500000|2020-09-17 12:25:00|3305.88|3304.38|3307.88|3306.38|3307.88|3306.38|3305.88|3304.38|2464
1600345800000|2020-09-17 12:30:00|3306.88|3305.38|3304.88|3303.38|3306.88|3305.38|3304.88|3303.38|3526
1600346100000|2020-09-17 12:35:00|3303.88|3302.38|3303.88|3302.38|3304.88|3303.38|3302.88|3301.38|3432
1600346400000|2020-09-17 12:40:00|3302.88|3301.38|3303.88|3302.38|3303.88|3302.38|3301.88|3300.38|2015
1600346700000|2020-09-17 12:45:00|3302.88|3301.38|3303.88|3302.38|3305.88|3304.38|3302.88|3301.38|7471
1600347000000|2020-09-17 12:50:00|3304.38|3302.88|3302.88|3301.38|3304.38|3302.88|3302.88|3301.38|2784
1600347300000|2020-09-17 12:55:00|3301.88|3300.38|3298.88|3297.38|3302.88|3301.38|3297.88|3296.38|7050
1600347600000|2020-09-17 13:00:00|3298.38|3296.88|3296.88|3295.38|3298.88|3297.38|3296.88|3295.38|3454
1600347900000|2020-09-17 13:05:00|3295.88|3294.38|3295.88|3294.38|3296.88|3295.38|3293.88|3292.38|2880
1600348200000|2020-09-17 13:10:00|3296.88|3295.38|3296.38|3294.88|3296.88|3295.38|3295.88|3294.38|4256
1600348500000|2020-09-17 13:15:00|3295.88|3294.38|3300.88|3299.38|3300.88|3299.38|3295.88|3294.38|4087
1600348800000|2020-09-17 13:20:00|3299.88|3298.38|3300.88|3299.38|3300.88|3299.38|3299.88|3298.38|7232
1600349100000|2020-09-17 13:25:00|3301.88|3300.38|3301.88|3300.38|3301.88|3300.38|3298.88|3297.38|8152
1600349400000|2020-09-17 13:30:00|3300.88|3299.38|3303.38|3301.88|3303.88|3302.38|3299.88|3298.38|6550
1600349700000|2020-09-17 13:35:00|3303.88|3302.38|3306.88|3305.38|3308.88|3307.38|3302.88|3301.38|8188
1600350000000|2020-09-17 13:40:00|3307.88|3306.38|3307.88|3306.38|3307.88|3306.38|3305.88|3304.38|4044
1600350300000|2020-09-17 13:45:00|3308.88|3307.38|3306.88|3305.38|3310.88|3309.38|3306.88|3305.38|14722
1600350600000|2020-09-17 13:50:00|3307.88|3306.38|3311.88|3310.38|3312.88|3311.38|3307.88|3306.38|15886
1600350900000|2020-09-17 13:55:00|3310.88|3309.38|3312.88|3311.38|3312.88|3311.38|3310.88|3309.38|10425
1600351200000|2020-09-17 14:00:00|3313.88|3312.38|3310.88|3309.38|3313.88|3312.38|3309.88|3308.38|5388
1600351500000|2020-09-17 14:05:00|3311.38|3309.88|3314.88|3313.38|3316.88|3315.38|3311.38|3309.88|5437
1600351800000|2020-09-17 14:10:00|3314.79|3313.29|3316.79|3315.29|3319.79|3318.29|3314.29|3312.79|6728
1600352100000|2020-09-17 14:15:00|3315.79|3314.29|3314.79|3313.29|3315.79|3314.29|3313.79|3312.29|8189
1600352400000|2020-09-17 14:20:00|3313.79|3312.29|3313.79|3312.29|3318.79|3317.29|3312.79|3311.29|6236
1600352700000|2020-09-17 14:25:00|3313.29|3311.79|3314.79|3313.29|3314.79|3313.29|3311.79|3310.29|4421
1600353000000|2020-09-17 14:30:00|3315.79|3314.29|3318.79|3317.29|3318.79|3317.29|3311.79|3310.29|6193
1600353300000|2020-09-17 14:35:00|3319.79|3318.29|3317.79|3316.29|3325.79|3324.29|3316.79|3315.29|19379
1600353600000|2020-09-17 14:40:00|3316.79|3315.29|3316.79|3315.29|3319.79|3318.29|3316.29|3314.79|4690
1600353900000|2020-09-17 14:45:00|3317.79|3316.29|3319.79|3318.29|3320.79|3319.29|3316.79|3315.29|5042
1600354200000|2020-09-17 14:50:00|3320.29|3318.79|3320.79|3319.29|3321.79|3320.29|3318.79|3317.29|5096
1600354500000|2020-09-17 14:55:00|3319.79|3318.29|3318.79|3317.29|3321.79|3320.29|3317.79|3316.29|9214
1600354800000|2020-09-17 15:00:00|3319.79|3318.29|3324.79|3323.29|3325.79|3324.29|3319.79|3318.29|22696
1600355100000|2020-09-17 15:05:00|3324.29|3322.79|3323.79|3322.29|3326.29|3324.79|3322.79|3321.29|6260
1600355400000|2020-09-17 15:10:00|3322.79|3321.29|3322.79|3321.29|3324.79|3323.29|3320.79|3319.29|11998
1600355700000|2020-09-17 15:15:00|3322.29|3320.79|3322.79|3321.29|3325.79|3324.29|3321.79|3320.29|8934
1600356000000|2020-09-17 15:20:00|3323.79|3322.29|3323.79|3322.29|3324.79|3323.29|3322.79|3321.29|9940
1600356300000|2020-09-17 15:25:00|3323.29|3321.79|3321.79|3320.29|3323.79|3322.29|3320.79|3319.29|10315
1600356600000|2020-09-17 15:30:00|3321.29|3319.79|3315.79|3314.29|3321.79|3320.29|3314.79|3313.29|20457
1600356900000|2020-09-17 15:35:00|3316.79|3315.29|3313.79|3312.29|3316.79|3315.29|3312.79|3311.29|11341
1600357200000|2020-09-17 15:40:00|3314.29|3312.79|3313.79|3312.29|3315.79|3314.29|3311.79|3310.29|10978
1600357500000|2020-09-17 15:45:00|3312.79|3311.29|3312.79|3311.29|3314.79|3313.29|3311.79|3310.29|7054
1600357800000|2020-09-17 15:50:00|3313.79|3312.29|3312.79|3311.29|3313.79|3312.29|3311.79|3310.29|3913
1600358100000|2020-09-17 15:55:00|3313.79|3312.29|3311.79|3310.29|3313.79|3312.29|3310.79|3309.29|3177
1600358400000|2020-09-17 16:00:00|3310.79|3309.29|3311.79|3310.29|3313.29|3311.79|3310.79|3309.29|4585
1600358700000|2020-09-17 16:05:00|3312.79|3311.29|3307.79|3306.29|3312.79|3311.29|3307.79|3306.29|4614
1600359000000|2020-09-17 16:10:00|3308.79|3307.29|3304.79|3303.29|3308.79|3307.29|3303.79|3302.29|4142
1600359300000|2020-09-17 16:15:00|3305.79|3304.29|3302.79|3301.29|3306.79|3305.29|3300.79|3299.29|5813
1600359600000|2020-09-17 16:20:00|3302.29|3300.79|3304.79|3303.29|3305.79|3304.29|3301.79|3300.29|3959
1600359900000|2020-09-17 16:25:00|3304.29|3302.79|3306.79|3305.29|3306.79|3305.29|3301.79|3300.29|3225
1600360200000|2020-09-17 16:30:00|3306.29|3304.79|3308.79|3307.29|3308.79|3307.29|3304.79|3303.29|6358
1600360500000|2020-09-17 16:35:00|3309.79|3308.29|3309.79|3308.29|3310.29|3308.79|3307.79|3306.29|1882
1600360800000|2020-09-17 16:40:00|3308.79|3307.29|3309.79|3308.29|3310.79|3309.29|3307.79|3306.29|1314
1600361100000|2020-09-17 16:45:00|3308.79|3307.29|3309.79|3308.29|3311.79|3310.29|3306.79|3305.29|3110
1600361400000|2020-09-17 16:50:00|3309.29|3307.79|3309.79|3308.29|3311.79|3310.29|3307.79|3306.29|838
1600361700000|2020-09-17 16:55:00|3310.79|3309.29|3313.79|3312.29|3313.79|3312.29|3309.79|3308.29|1492
1600362000000|2020-09-17 17:00:00|3312.79|3311.29|3312.79|3311.29|3314.79|3313.29|3312.79|3311.29|1020
1600362300000|2020-09-17 17:05:00|3313.29|3311.79|3313.79|3312.29|3314.79|3313.29|3312.79|3311.29|1098
1600362600000|2020-09-17 17:10:00|3314.29|3312.79|3313.79|3312.29|3314.79|3313.29|3312.79|3311.29|413
1600362900000|2020-09-17 17:15:00|3314.29|3312.79|3311.79|3310.29|3314.79|3313.29|3310.79|3309.29|1052
1600363200000|2020-09-17 17:20:00|3310.79|3309.29|3312.79|3311.29|3312.79|3311.29|3310.79|3309.29|1908
1600363500000|2020-09-17 17:25:00|3313.79|3312.29|3313.79|3312.29|3313.79|3312.29|3311.79|3310.29|4209
1600363800000|2020-09-17 17:30:00|3312.79|3311.29|3315.79|3314.29|3316.79|3315.29|3312.79|3311.29|581
1600364100000|2020-09-17 17:35:00|3315.29|3313.79|3314.79|3313.29|3315.79|3314.29|3313.79|3312.29|982
1600364400000|2020-09-17 17:40:00|3315.29|3313.79|3315.79|3314.29|3316.79|3315.29|3313.79|3312.29|628
1600364700000|2020-09-17 17:45:00|3314.79|3313.29|3316.79|3315.29|3316.79|3315.29|3313.79|3312.29|345
1600365000000|2020-09-17 17:50:00|3315.79|3314.29|3314.79|3313.29|3316.79|3315.29|3314.79|3313.29|690
1600365300000|2020-09-17 17:55:00|3315.79|3314.29|3314.79|3313.29|3315.79|3314.29|3312.79|3311.29|1130
1600365600000|2020-09-17 18:00:00|3315.79|3314.29|3318.79|3317.29|3318.79|3317.29|3313.79|3312.29|654
1600365900000|2020-09-17 18:05:00|3317.79|3316.29|3317.79|3316.29|3319.79|3318.29|3317.79|3316.29|490
1600366200000|2020-09-17 18:10:00|3318.79|3317.29|3319.29|3317.79|3319.79|3318.29|3317.79|3316.29|1006
1600366500000|2020-09-17 18:15:00|3319.79|3318.29|3318.79|3317.29|3320.79|3319.29|3317.79|3316.29|490
1600366800000|2020-09-17 18:20:00|3319.79|3318.29|3317.79|3316.29|3319.79|3318.29|3317.79|3316.29|1482
1600367100000|2020-09-17 18:25:00|3316.79|3315.29|3313.79|3312.29|3317.29|3315.79|3313.79|3312.29|1392
1600367400000|2020-09-17 18:30:00|3313.29|3311.79|3313.29|3311.79|3314.79|3313.29|3312.79|3311.29|1157
1600367700000|2020-09-17 18:35:00|3313.79|3312.29|3311.79|3310.29|3313.79|3312.29|3310.79|3309.29|853
1600368000000|2020-09-17 18:40:00|3310.79|3309.29|3313.79|3312.29|3314.79|3313.29|3310.79|3309.29|1064
1600368300000|2020-09-17 18:45:00|3314.79|3313.29|3314.79|3313.29|3316.79|3315.29|3313.79|3312.29|566
1600368600000|2020-09-17 18:50:00|3315.79|3314.29|3315.79|3314.29|3316.79|3315.29|3313.79|3312.29|285
1600368900000|2020-09-17 18:55:00|3316.29|3314.79|3315.79|3314.29|3317.79|3316.29|3315.79|3314.29|491
1600369200000|2020-09-17 19:00:00|3316.29|3314.79|3310.79|3309.29|3317.79|3316.29|3309.79|3308.29|572
1600369500000|2020-09-17 19:05:00|3310.29|3308.79|3313.79|3312.29|3314.79|3313.29|3309.79|3308.29|586
1600369800000|2020-09-17 19:10:00|3314.79|3313.29|3317.79|3316.29|3318.79|3317.29|3313.79|3312.29|495
1600370100000|2020-09-17 19:15:00|3316.79|3315.29|3314.79|3313.29|3317.79|3316.29|3314.79|3313.29|667
1600370400000|2020-09-17 19:20:00|3315.79|3314.29|3312.79|3311.29|3316.79|3315.29|3312.79|3311.29|263
1600370700000|2020-09-17 19:25:00|3313.29|3311.79|3313.79|3312.29|3313.79|3312.29|3311.79|3310.29|496
1600371000000|2020-09-17 19:30:00|3312.79|3311.29|3317.79|3316.29|3318.79|3317.29|3312.79|3311.29|684
1600371300000|2020-09-17 19:35:00|3318.79|3317.29|3320.79|3319.29|3320.79|3319.29|3317.79|3316.29|1004
1600371600000|2020-09-17 19:40:00|3321.79|3320.29|3318.79|3317.29|3321.79|3320.29|3318.79|3317.29|866
1600371900000|2020-09-17 19:45:00|3319.79|3318.29|3318.79|3317.29|3319.79|3318.29|3315.79|3314.29|1284
1600372200000|2020-09-17 19:50:00|3317.79|3316.29|3317.79|3316.29|3320.79|3319.29|3316.79|3315.29|1836
1600372500000|2020-09-17 19:55:00|3316.79|3315.29|3319.79|3318.29|3319.79|3318.29|3314.79|3313.29|4992
1600372800000|2020-09-17 20:00:00|3319.34|3316.34|3322.04|3319.04|3326.24|3323.24|3318.84|3315.84|171
1600373100000|2020-09-17 20:05:00|3322.24|3319.24|3323.04|3320.04|3323.74|3320.74|3321.74|3318.74|0
1600373400000|2020-09-17 20:10:00|3322.74|3319.74|3322.94|3319.94|3324.74|3321.74|3322.54|3319.54|0
1600373700000|2020-09-17 20:15:00|3323.04|3320.04|3322.44|3319.44|3323.04|3320.04|3321.94|3318.94|0
1600374000000|2020-09-17 20:20:00|3322.34|3319.34|3322.34|3319.34|3322.44|3319.44|3322.24|3319.24|0
1600374300000|2020-09-17 20:25:00|3322.44|3319.44|3322.34|3319.34|3322.64|3319.64|3322.34|3319.34|0
1600374600000|2020-09-17 20:30:00|3322.84|3319.84|3323.64|3320.64|3324.34|3321.34|3322.14|3319.14|0
1600374900000|2020-09-17 20:35:00|3323.84|3320.84|3324.14|3321.14|3324.34|3321.34|3323.34|3320.34|0
1600375200000|2020-09-17 20:40:00|3324.84|3321.84|3323.34|3320.34|3324.84|3321.84|3322.84|3319.84|0
1600375500000|2020-09-17 20:45:00|3323.14|3320.14|3321.14|3318.14|3323.34|3320.34|3319.44|3316.44|0
1600375800000|2020-09-17 20:50:00|3320.94|3317.94|3319.64|3316.64|3321.14|3318.14|3318.64|3315.64|0
1600376100000|2020-09-17 20:55:00|3319.44|3316.44|3319.74|3316.74|3320.14|3317.14|3318.44|3315.44|0
1600376400000|2020-09-17 21:00:00|3319.64|3316.64|3318.74|3315.74|3320.04|3317.04|3318.64|3315.64|0
1600376700000|2020-09-17 21:05:00|3319.24|3316.24|3318.54|3315.54|3319.44|3316.44|3318.54|3315.54|0
1600377000000|2020-09-17 21:10:00|3319.24|3316.24|3318.34|3315.34|3319.24|3316.24|3317.94|3314.94|0
1600377300000|2020-09-17 21:15:00|3318.24|3315.24|3318.34|3315.34|3318.44|3315.44|3318.24|3315.24|0
1600377600000|2020-09-17 21:20:00|3318.44|3315.44|3318.64|3315.64|3318.74|3315.74|3318.44|3315.44|0
1600377900000|2020-09-17 21:25:00|3318.94|3315.94|3318.64|3315.64|3318.94|3315.94|3318.24|3315.24|0
1600378200000|2020-09-17 21:30:00|3318.34|3315.34|3318.64|3315.64|3318.74|3315.74|3318.34|3315.34|0
1600378500000|2020-09-17 21:35:00|3318.54|3315.54|3318.64|3315.64|3318.64|3315.64|3317.84|3314.84|0
1600378800000|2020-09-17 21:40:00|3318.74|3315.74|3318.54|3315.54|3318.74|3315.74|3318.54|3315.54|0
1600379100000|2020-09-17 21:45:00|3318.64|3315.64|3318.94|3315.94|3319.04|3316.04|3318.64|3315.64|0
1600379400000|2020-09-17 21:50:00|3318.84|3315.84|3318.74|3315.74|3319.04|3316.04|3318.64|3315.64|0
1600379700000|2020-09-17 21:55:00|3318.64|3315.64|3318.54|3315.54|3318.84|3315.84|3318.54|3315.54|0
1600380000000|2020-09-17 22:00:00|3316.74|3313.74|3318.54|3315.54|3319.54|3316.54|3316.74|3313.74|0
1600380300000|2020-09-17 22:05:00|3318.44|3315.44|3318.34|3315.34|3318.54|3315.54|3317.84|3314.84|0
1600380600000|2020-09-17 22:10:00|3318.54|3315.54|3320.54|3317.54|3321.24|3318.24|3318.54|3315.54|0
1600380900000|2020-09-17 22:15:00|3321.04|3318.04|3319.74|3316.74|3321.04|3318.04|3319.74|3316.74|0
1600381200000|2020-09-17 22:20:00|3320.54|3317.54|3322.24|3319.24|3322.74|3319.74|3320.44|3317.44|0
1600381500000|2020-09-17 22:25:00|3322.34|3319.34|3322.54|3319.54|3322.74|3319.74|3322.04|3319.04|0
1600381800000|2020-09-17 22:30:00|3322.64|3319.64|3324.24|3321.24|3324.24|3321.24|3322.64|3319.64|0
1600382100000|2020-09-17 22:35:00|3323.94|3320.94|3324.24|3321.24|3324.34|3321.34|3323.74|3320.74|0
1600382400000|2020-09-17 22:40:00|3324.44|3321.44|3325.74|3322.74|3325.94|3322.94|3324.24|3321.24|0
1600382700000|2020-09-17 22:45:00|3325.94|3322.94|3326.44|3323.44|3326.74|3323.74|3325.74|3322.74|0
1600383000000|2020-09-17 22:50:00|3326.74|3323.74|3327.44|3324.44|3327.64|3324.64|3326.44|3323.44|0
1600383300000|2020-09-17 22:55:00|3327.64|3324.64|3327.24|3324.24|3327.64|3324.64|3326.74|3323.74|0
1600383600000|2020-09-17 23:00:00|3327.44|3324.44|3330.14|3327.14|3330.44|3327.44|3327.44|3324.44|0
1600383900000|2020-09-17 23:05:00|3330.04|3327.04|3329.94|3326.94|3330.44|3327.44|3329.94|3326.94|0
1600384200000|2020-09-17 23:10:00|3329.64|3326.64|3329.44|3326.44|3330.14|3327.14|3328.64|3325.64|0
1600384500000|2020-09-17 23:15:00|3329.14|3326.14|3328.84|3325.84|3329.64|3326.64|3328.64|3325.64|0
1600384800000|2020-09-17 23:20:00|3328.94|3325.94|3328.94|3325.94|3329.04|3326.04|3328.44|3325.44|0
1600385100000|2020-09-17 23:25:00|3329.14|3326.14|3328.94|3325.94|3330.14|3327.14|3328.64|3325.64|0
1600385400000|2020-09-17 23:30:00|3328.64|3325.64|3328.94|3325.94|3328.94|3325.94|3328.64|3325.64|0
1600385700000|2020-09-17 23:35:00|3328.64|3325.64|3326.74|3323.74|3328.94|3325.94|3326.44|3323.44|0
1600386000000|2020-09-17 23:40:00|3326.44|3323.44|3324.94|3321.94|3326.94|3323.94|3324.74|3321.74|0
1600386300000|2020-09-17 23:45:00|3324.74|3321.74|3321.74|3318.74|3324.74|3321.74|3321.74|3318.74|0
1600386600000|2020-09-17 23:50:00|3322.04|3319.04|3323.04|3320.04|3324.24|3321.24|3321.74|3318.74|0
1600386900000|2020-09-17 23:55:00|3322.84|3319.84|3319.74|3316.74|3323.24|3320.24|3319.74|3316.74|0
1600387200000|2020-09-18 00:00:00|3319.24|3316.24|3319.04|3316.04|3321.54|3318.54|3317.84|3314.84|0
1600387500000|2020-09-18 00:05:00|3319.24|3316.24|3322.74|3319.74|3322.94|3319.94|3318.04|3315.04|0
1600387800000|2020-09-18 00:10:00|3322.84|3319.84|3325.74|3322.74|3325.74|3322.74|3322.44|3319.44|0
1600388100000|2020-09-18 00:15:00|3325.94|3322.94|3322.04|3320.04|3325.94|3323.04|3321.04|3319.04|826
1600388400000|2020-09-18 00:20:00|3322.54|3320.54|3320.04|3318.04|3322.54|3320.54|3319.04|3317.04|135
1600388700000|2020-09-18 00:25:00|3319.04|3317.04|3317.04|3315.04|3319.04|3317.04|3316.04|3314.04|281
1600389000000|2020-09-18 00:30:00|3318.04|3316.04|3321.04|3319.04|3322.04|3320.04|3317.04|3315.04|389
1600389300000|2020-09-18 00:35:00|3320.54|3318.54|3320.04|3318.04|3322.04|3320.04|3319.04|3317.04|192
1600389600000|2020-09-18 00:40:00|3319.04|3317.04|3318.04|3316.04|3319.54|3317.54|3317.04|3315.04|121
1600389900000|2020-09-18 00:45:00|3319.04|3317.04|3315.04|3313.04|3319.04|3317.04|3315.04|3313.04|231
1600390200000|2020-09-18 00:50:00|3315.54|3313.54|3314.54|3312.54|3316.04|3314.04|3313.04|3311.04|378
1600390500000|2020-09-18 00:55:00|3315.04|3313.04|3314.04|3312.04|3315.04|3313.04|3312.04|3310.04|107
1600390800000|2020-09-18 01:00:00|3315.04|3313.04|3316.04|3314.04|3317.54|3315.54|3314.04|3312.04|337
1600391100000|2020-09-18 01:05:00|3316.54|3314.54|3314.04|3312.04|3318.04|3316.04|3313.04|3311.04|201
1600391400000|2020-09-18 01:10:00|3313.54|3311.54|3310.04|3308.04|3314.54|3312.54|3308.04|3306.04|579
1600391700000|2020-09-18 01:15:00|3309.54|3307.54|3309.04|3307.04|3310.04|3308.04|3306.04|3304.04|363
1600392000000|2020-09-18 01:20:00|3309.54|3307.54|3309.04|3307.04|3310.04|3308.04|3307.04|3305.04|207
1600392300000|2020-09-18 01:25:00|3309.54|3307.54|3308.04|3306.04|3310.04|3308.04|3307.04|3305.04|185
1600392600000|2020-09-18 01:30:00|3307.54|3305.54|3305.54|3303.54|3309.54|3307.54|3304.04|3302.04|566
1600392900000|2020-09-18 01:35:00|3305.04|3303.04|3309.54|3307.54|3310.04|3308.04|3304.04|3302.04|269
1600393200000|2020-09-18 01:40:00|3309.04|3307.04|3311.04|3309.04|3311.54|3309.54|3308.04|3306.04|191
1600393500000|2020-09-18 01:45:00|3310.04|3308.04|3311.04|3309.04|3311.04|3309.04|3309.04|3307.04|228
1600393800000|2020-09-18 01:50:00|3311.54|3309.54|3314.04|3312.04|3314.04|3312.04|3311.04|3309.04|125
1600394100000|2020-09-18 01:55:00|3313.54|3311.54|3314.04|3312.04|3314.04|3312.04|3313.04|3311.04|59
1600394400000|2020-09-18 02:00:00|3313.54|3311.54|3312.04|3310.04|3314.04|3312.04|3312.04|3310.04|71
1600394700000|2020-09-18 02:05:00|3313.04|3311.04|3312.04|3310.04|3314.04|3312.04|3312.04|3310.04|138
1600395000000|2020-09-18 02:10:00|3311.04|3309.04|3312.54|3310.54|3313.04|3311.04|3310.54|3308.54|175
1600395300000|2020-09-18 02:15:00|3313.04|3311.04|3317.04|3315.04|3317.04|3315.04|3312.04|3310.04|325
1600395600000|2020-09-18 02:20:00|3316.04|3314.04|3316.04|3314.04|3317.04|3315.04|3316.04|3314.04|166
1600395900000|2020-09-18 02:25:00|3317.04|3315.04|3316.04|3314.04|3317.04|3315.04|3315.04|3313.04|82
1600396200000|2020-09-18 02:30:00|3315.04|3313.04|3316.04|3314.04|3316.54|3314.54|3315.04|3313.04|75
1600396500000|2020-09-18 02:35:00|3315.04|3313.04|3315.04|3313.04|3316.04|3314.04|3314.04|3312.04|165
1600396800000|2020-09-18 02:40:00|3314.04|3312.04|3316.04|3314.04|3317.04|3315.04|3314.04|3312.04|45
1600397100000|2020-09-18 02:45:00|3315.04|3313.04|3314.04|3312.04|3316.04|3314.04|3314.04|3312.04|56
1600397400000|2020-09-18 02:50:00|3314.54|3312.54|3314.04|3312.04|3314.54|3312.54|3313.54|3311.54|26
1600397700000|2020-09-18 02:55:00|3314.54|3312.54|3315.04|3313.04|3316.04|3314.04|3314.54|3312.54|23
1600398000000|2020-09-18 03:00:00|3316.04|3314.04|3316.54|3314.54|3318.04|3316.04|3316.04|3314.04|69
1600398300000|2020-09-18 03:05:00|3317.04|3315.04|3318.04|3316.04|3318.04|3316.04|3317.04|3315.04|19
1600398600000|2020-09-18 03:10:00|3319.04|3317.04|3318.04|3316.04|3320.04|3318.04|3318.04|3316.04|169
1600398900000|2020-09-18 03:15:00|3319.04|3317.04|3318.04|3316.04|3319.04|3317.04|3318.04|3316.04|63
1600399200000|2020-09-18 03:20:00|3319.04|3317.04|3319.04|3317.04|3319.04|3317.04|3317.54|3315.54|98
1600399500000|2020-09-18 03:25:00|3318.54|3316.54|3318.04|3316.04|3318.54|3316.54|3318.04|3316.04|9
1600399800000|2020-09-18 03:30:00|3317.04|3315.04|3317.04|3315.04|3319.04|3317.04|3316.54|3314.54|75
1600400100000|2020-09-18 03:35:00|3318.04|3316.04|3317.04|3315.04|3318.04|3316.04|3317.04|3315.04|284
1600400400000|2020-09-18 03:40:00|3316.54|3314.54|3316.04|3314.04|3317.04|3315.04|3316.04|3314.04|70
1600400700000|2020-09-18 03:45:00|3317.04|3315.04|3317.04|3315.04|3317.04|3315.04|3317.04|3315.04|170
1600401000000|2020-09-18 03:50:00|3318.04|3316.04|3317.04|3315.04|3318.04|3316.04|3317.04|3315.04|70
1600401300000|2020-09-18 03:55:00|3316.04|3314.04|3316.04|3314.04|3316.04|3314.04|3315.04|3313.04|213
1600401600000|2020-09-18 04:00:00|3315.04|3313.04|3314.54|3312.54|3316.04|3314.04|3314.04|3312.04|171
1600401900000|2020-09-18 04:05:00|3315.04|3313.04|3315.04|3313.04|3315.04|3313.04|3314.04|3312.04|25
1600402200000|2020-09-18 04:10:00|3316.04|3314.04|3315.04|3313.04|3316.04|3314.04|3315.04|3313.04|100
1600402500000|2020-09-18 04:15:00|3316.04|3314.04|3317.04|3315.04|3317.04|3315.04|3315.04|3313.04|116
1600402800000|2020-09-18 04:20:00|3316.04|3314.04|3316.04|3314.04|3317.04|3315.04|3316.04|3314.04|81
1600403100000|2020-09-18 04:25:00|3315.04|3313.04|3315.04|3313.04|3316.04|3314.04|3315.04|3313.04|56
1600403400000|2020-09-18 04:30:00|3316.04|3314.04|3318.04|3316.04|3318.04|3316.04|3316.04|3314.04|129
1600403700000|2020-09-18 04:35:00|3317.04|3315.04|3318.04|3316.04|3319.04|3317.04|3317.04|3315.04|297
1600404000000|2020-09-18 04:40:00|3319.04|3317.04|3319.04|3317.04|3319.04|3317.04|3318.04|3316.04|274
1600404300000|2020-09-18 04:45:00|3318.04|3316.04|3318.04|3316.04|3318.04|3316.04|3318.04|3316.04|188
1600404600000|2020-09-18 04:50:00|||||||||69
1600404900000|2020-09-18 04:55:00|||||||||18
1600405200000|2020-09-18 05:00:00|3319.04|3317.04|3319.04|3317.04|3319.04|3317.04|3318.04|3316.04|177
1600405500000|2020-09-18 05:05:00|3318.54|3316.54|3318.04|3316.04|3318.54|3316.54|3318.04|3316.04|360
1600405800000|2020-09-18 05:10:00|3317.04|3315.04|3317.04|3315.04|3318.04|3316.04|3317.04|3315.04|147
1600406100000|2020-09-18 05:15:00|3316.04|3314.04|3316.04|3314.04|3317.04|3315.04|3316.04|3314.04|265
1600406400000|2020-09-18 05:20:00|3317.04|3315.04|3317.54|3315.54|3317.54|3315.54|3316.04|3314.04|239
1600406700000|2020-09-18 05:25:00|3317.04|3315.04|3318.54|3316.54|3319.04|3317.04|3317.04|3315.04|413
1600407000000|2020-09-18 05:30:00|3319.04|3317.04|3317.04|3315.04|3320.04|3318.04|3317.04|3315.04|372
1600407300000|2020-09-18 05:35:00|3318.04|3316.04|3318.04|3316.04|3318.04|3316.04|3317.54|3315.54|40
1600407600000|2020-09-18 05:40:00|3317.04|3315.04|3318.04|3316.04|3318.54|3316.54|3317.04|3315.04|99
1600407900000|2020-09-18 05:45:00|3318.54|3316.54|3318.04|3316.04|3319.04|3317.04|3317.04|3315.04|421
1600408200000|2020-09-18 05:50:00|3317.04|3315.04|3317.04|3315.04|3317.04|3315.04|3316.04|3314.04|509
1600408500000|2020-09-18 05:55:00|3317.54|3315.54|3321.04|3319.04|3321.04|3319.04|3317.04|3315.04|933
1600408800000|2020-09-18 06:00:00|3320.79|3319.29|3319.79|3318.29|3321.79|3320.29|3317.79|3316.29|1098
1600409100000|2020-09-18 06:05:00|3318.79|3317.29|3318.79|3317.29|3319.79|3318.29|3317.79|3316.29|2216
1600409400000|2020-09-18 06:10:00|3319.79|3318.29|3320.79|3319.29|3321.79|3320.29|3319.79|3318.29|435
1600409700000|2020-09-18 06:15:00|3321.79|3320.29|3318.79|3317.29|3321.79|3320.29|3318.79|3317.29|1487
1600410000000|2020-09-18 06:20:00|3319.79|3318.29|3319.79|3318.29|3320.79|3319.29|3317.79|3316.29|1389
1600410300000|2020-09-18 06:25:00|3320.79|3319.29|3320.79|3319.29|3321.79|3320.29|3320.29|3318.79|1087
1600410600000|2020-09-18 06:30:00|3319.79|3318.29|3320.79|3319.29|3320.79|3319.29|3318.29|3316.79|1675
1600410900000|2020-09-18 06:35:00|3321.29|3319.79|3322.79|3321.29|3322.79|3321.29|3320.79|3319.29|3574
1600411200000|2020-09-18 06:40:00|3323.79|3322.29|3318.79|3317.29|3323.79|3322.29|3317.79|3316.29|3962
1600411500000|2020-09-18 06:45:00|3317.79|3316.29|3317.79|3316.29|3317.79|3316.29|3316.79|3315.29|2749
1600411800000|2020-09-18 06:50:00|3316.79|3315.29|3314.79|3313.29|3317.79|3316.29|3314.79|3313.29|2726
1600412100000|2020-09-18 06:55:00|3315.79|3314.29|3317.79|3316.29|3317.79|3316.29|3313.79|3312.29|7361
1600412400000|2020-09-18 07:00:00|3318.79|3317.29|3316.79|3315.29|3318.79|3317.29|3311.79|3310.29|25529
1600412700000|2020-09-18 07:05:00|3317.79|3316.29|3314.79|3313.29|3317.79|3316.29|3314.79|3313.29|8769
1600413000000|2020-09-18 07:10:00|3315.79|3314.29|3313.79|3312.29|3317.79|3316.29|3313.79|3312.29|4141
1600413300000|2020-09-18 07:15:00|3312.79|3311.29|3317.79|3316.29|3318.79|3317.29|3311.79|3310.29|31589
1600413600000|2020-09-18 07:20:00|3316.79|3315.29|3317.79|3316.29|3318.79|3317.29|3314.79|3313.29|7835
1600413900000|2020-09-18 07:25:00|3316.79|3315.29|3313.29|3311.79|3317.79|3316.29|3312.79|3311.29|8516
1600414200000|2020-09-18 07:30:00|3313.79|3312.29|3305.79|3304.29|3313.79|3312.29|3304.79|3303.29|12689
1600414500000|2020-09-18 07:35:00|3306.79|3305.29|3310.79|3309.29|3310.79|3309.29|3306.79|3305.29|9634
1600414800000|2020-09-18 07:40:00|3311.75|3310.25|3313.75|3312.25|3313.75|3312.25|3310.75|3309.25|5527
1600415100000|2020-09-18 07:45:00|3312.75|3311.25|3312.75|3311.25|3313.75|3312.25|3311.75|3310.25|3338
1600415400000|2020-09-18 07:50:00|3313.75|3312.25|3310.75|3309.25|3313.75|3312.25|3309.75|3308.25|7474
1600415700000|2020-09-18 07:55:00|3309.75|3308.25|3312.75|3311.25|3312.75|3311.25|3307.75|3306.25|5550
1600416000000|2020-09-18 08:00:00|3311.75|3310.25|3311.75|3310.25|3313.75|3312.25|3310.75|3309.25|3626
1600416300000|2020-09-18 08:05:00|3310.75|3309.25|3312.75|3311.25|3312.75|3311.25|3309.75|3308.25|3068
1600416600000|2020-09-18 08:10:00|3311.75|3310.25|3314.75|3313.25|3314.75|3313.25|3311.75|3310.25|3280
1600416900000|2020-09-18 08:15:00|3315.75|3314.25|3318.75|3317.25|3318.75|3317.25|3315.75|3314.25|7103
1600417200000|2020-09-18 08:20:00|3317.75|3316.25|3317.75|3316.25|3317.75|3316.25|3315.75|3314.25|8252
1600417500000|2020-09-18 08:25:00|3318.75|3317.25|3318.75|3317.25|3318.75|3317.25|3317.75|3316.25|6414
1600417800000|2020-09-18 08:30:00|3317.75|3316.25|3313.75|3312.25|3317.75|3316.25|3312.75|3311.25|6938
1600418100000|2020-09-18 08:35:00|3312.75|3311.25|3315.75|3314.25|3315.75|3314.25|3312.75|3311.25|3527
1600418400000|2020-09-18 08:40:00|3316.25|3314.75|3315.75|3314.25|3316.75|3315.25|3315.75|3314.25|2668
1600418700000|2020-09-18 08:45:00|3314.75|3313.25|3313.75|3312.25|3314.75|3313.25|3312.75|3311.25|3730
1600419000000|2020-09-18 08:50:00|3312.75|3311.25|3313.75|3312.25|3314.75|3313.25|3312.75|3311.25|2841
1600419300000|2020-09-18 08:55:00|3314.75|3313.25|3313.75|3312.25|3314.75|3313.25|3312.75|3311.25|6998
1600419600000|2020-09-18 09:00:00|3314.75|3313.25|3318.75|3317.25|3320.75|3319.25|3312.75|3311.25|11297
1600419900000|2020-09-18 09:05:00|3317.75|3316.25|3314.75|3313.25|3319.75|3318.25|3312.75|3311.25|8009
1600420200000|2020-09-18 09:10:00|3313.75|3312.25|3320.75|3319.25|3321.75|3320.25|3313.75|3312.25|10324
1600420500000|2020-09-18 09:15:00|3321.75|3320.25|3319.75|3318.25|3322.75|3321.25|3318.75|3317.25|23562
1600420800000|2020-09-18 09:20:00|3320.75|3319.25|3321.75|3320.25|3322.75|3321.25|3320.75|3319.25|8101
1600421100000|2020-09-18 09:25:00|3322.75|3321.25|3324.75|3323.25|3327.75|3326.25|3322.75|3321.25|20274
1600421400000|2020-09-18 09:30:00|3323.75|3322.25|3323.75|3322.25|3325.75|3324.25|3323.75|3322.25|13749
1600421700000|2020-09-18 09:35:00|3322.75|3321.25|3325.75|3324.25|3325.75|3324.25|3319.75|3318.25|9066
1600422000000|2020-09-18 09:40:00|3324.75|3323.25|3324.75|3323.25|3325.75|3324.25|3322.75|3321.25|16138
1600422300000|2020-09-18 09:45:00|3325.75|3324.25|3327.75|3326.25|3328.75|3327.25|3323.75|3322.25|23374
1600422600000|2020-09-18 09:50:00|3325.75|3324.25|3320.75|3319.25|3325.75|3324.25|3312.25|3310.75|56262
1600422900000|2020-09-18 09:55:00|3321.75|3320.25|3315.75|3314.25|3324.75|3323.25|3312.75|3311.25|48035
1600423200000|2020-09-18 10:00:00|3314.75|3313.25|3313.75|3312.25|3314.75|3313.25|3311.75|3310.25|13349
1600423500000|2020-09-18 10:05:00|3312.75|3311.25|3313.75|3312.25|3313.75|3312.25|3311.75|3310.25|4738
1600423800000|2020-09-18 10:10:00|3314.75|3313.25|3316.75|3315.25|3317.75|3316.25|3314.75|3313.25|8723
1600424100000|2020-09-18 10:15:00|3315.75|3314.25|3310.75|3309.25|3315.75|3314.25|3310.75|3309.25|7608
1600424400000|2020-09-18 10:20:00|3311.75|3310.25|3314.75|3313.25|3314.75|3313.25|3311.75|3310.25|17966
1600424700000|2020-09-18 10:25:00|3313.75|3312.25|3314.75|3313.25|3314.75|3313.25|3313.75|3312.25|1238
1600425000000|2020-09-18 10:30:00|3315.75|3314.25|3316.75|3315.25|3317.75|3316.25|3315.75|3314.25|2766
1600425300000|2020-09-18 10:35:00|3317.75|3316.25|3317.75|3316.25|3318.75|3317.25|3316.75|3315.25|1615
1600425600000|2020-09-18 10:40:00|3318.75|3317.25|3318.75|3317.25|3319.75|3318.25|3317.75|3316.25|7163
1600425900000|2020-09-18 10:45:00|3317.75|3316.25|3319.75|3318.25|3319.75|3318.25|3317.75|3316.25|6395
1600426200000|2020-09-18 10:50:00|3318.75|3317.25|3319.75|3318.25|3319.75|3318.25|3318.75|3317.25|5133
1600426500000|2020-09-18 10:55:00|3320.75|3319.25|3320.75|3319.25|3320.75|3319.25|3319.75|3318.25|3265
1600426800000|2020-09-18 11:00:00|3321.75|3320.25|3322.75|3321.25|3322.75|3321.25|3318.75|3317.25|6274
1600427100000|2020-09-18 11:05:00|3323.75|3322.25|3322.75|3321.25|3323.75|3322.25|3322.75|3321.25|8918
1600427400000|2020-09-18 11:10:00|3323.75|3322.25|3323.75|3322.25|3324.75|3323.25|3323.75|3322.25|3570
1600427700000|2020-09-18 11:15:00|3324.75|3323.25|3321.75|3320.25|3324.75|3323.25|3320.75|3319.25|6863
1600428000000|2020-09-18 11:20:00|3321.25|3319.75|3319.75|3318.25|3321.75|3320.25|3319.75|3318.25|7847
1600428300000|2020-09-18 11:25:00|3318.75|3317.25|3317.75|3316.25|3319.75|3318.25|3317.75|3316.25|5078
1600428600000|2020-09-18 11:30:00|3316.75|3315.25|3320.75|3319.25|3321.75|3320.25|3315.75|3314.25|9698
1600428900000|2020-09-18 11:35:00|3321.75|3320.25|3319.75|3318.25|3321.75|3320.25|3318.75|3317.25|4466
1600429200000|2020-09-18 11:40:00|3319.76|3318.26|3317.76|3316.26|3321.76|3320.26|3317.76|3316.26|2802
1600429500000|2020-09-18 11:45:00|3318.76|3317.26|3319.76|3318.26|3320.76|3319.26|3317.76|3316.26|4282
1600429800000|2020-09-18 11:50:00|3320.76|3319.26|3316.76|3315.26|3320.76|3319.26|3315.76|3314.26|3128
1600430100000|2020-09-18 11:55:00|3315.76|3314.26|3315.76|3314.26|3317.76|3316.26|3315.76|3314.26|7713
1600430400000|2020-09-18 12:00:00|3316.76|3315.26|3314.76|3313.26|3316.76|3315.26|3313.76|3312.26|2620
1600430700000|2020-09-18 12:05:00|3315.76|3314.26|3316.76|3315.26|3316.76|3315.26|3315.76|3314.26|2399
1600431000000|2020-09-18 12:10:00|3317.76|3316.26|3315.76|3314.26|3317.76|3316.26|3315.76|3314.26|1542
1600431300000|2020-09-18 12:15:00|3314.76|3313.26|3315.76|3314.26|3316.76|3315.26|3314.76|3313.26|3137
1600431600000|2020-09-18 12:20:00|3314.76|3313.26|3313.76|3312.26|3315.76|3314.26|3311.76|3310.26|5025
1600431900000|2020-09-18 12:25:00|3314.76|3313.26|3315.76|3314.26|3315.76|3314.26|3312.76|3311.26|3608
1600432200000|2020-09-18 12:30:00|3314.76|3313.26|3314.76|3313.26|3315.76|3314.26|3313.76|3312.26|2085
1600432500000|2020-09-18 12:35:00|3315.76|3314.26|3314.76|3313.26|3315.76|3314.26|3313.76|3312.26|2318
1600432800000|2020-09-18 12:40:00|3313.76|3312.26|3313.76|3312.26|3314.76|3313.26|3313.76|3312.26|2816
1600433100000|2020-09-18 12:45:00|3314.76|3313.26|3312.76|3311.26|3314.76|3313.26|3312.76|3311.26|1996
1600433400000|2020-09-18 12:50:00|3312.26|3310.76|3310.76|3309.26|3312.76|3311.26|3310.76|3309.26|1466
1600433700000|2020-09-18 12:55:00|3311.76|3310.26|3312.76|3311.26|3312.76|3311.26|3310.76|3309.26|3100
1600434000000|2020-09-18 13:00:00|3313.76|3312.26|3311.76|3310.26|3314.76|3313.26|3311.76|3310.26|4999
1600434300000|2020-09-18 13:05:00|3310.76|3309.26|3313.76|3312.26|3314.76|3313.26|3310.76|3309.26|3354
1600434600000|2020-09-18 13:10:00|3312.76|3311.26|3311.76|3310.26|3313.76|3312.26|3311.76|3310.26|4864
1600434900000|2020-09-18 13:15:00|3310.76|3309.26|3305.76|3304.26|3310.76|3309.26|3305.76|3304.26|15959
1600435200000|2020-09-18 13:20:00|3304.76|3303.26|3304.76|3303.26|3305.76|3304.26|3303.76|3302.26|6035
1600435500000|2020-09-18 13:25:00|3303.76|3302.26|3301.76|3300.26|3304.76|3303.26|3301.76|3300.26|5832
1600435800000|2020-09-18 13:30:00|3299.76|3298.26|3299.76|3298.26|3302.76|3301.26|3299.76|3298.26|13207
1600436100000|2020-09-18 13:35:00|3300.76|3299.26|3303.76|3302.26|3304.76|3303.26|3299.76|3298.26|8625
1600436400000|2020-09-18 13:40:00|3302.76|3301.26|3301.76|3300.26|3305.76|3304.26|3300.76|3299.26|6122
1600436700000|2020-09-18 13:45:00|3300.76|3299.26|3296.76|3295.26|3300.76|3299.26|3295.76|3294.26|8094
1600437000000|2020-09-18 13:50:00|3297.76|3296.26|3299.76|3298.26|3300.76|3299.26|3293.76|3292.26|14470
1600437300000|2020-09-18 13:55:00|3298.76|3297.26|3300.76|3299.26|3301.76|3300.26|3297.76|3296.26|11183
1600437600000|2020-09-18 14:00:00|3299.76|3298.26|3302.76|3301.26|3302.76|3301.26|3298.76|3297.26|10955
1600437900000|2020-09-18 14:05:00|3301.76|3300.26|3300.76|3299.26|3303.76|3302.26|3299.76|3298.26|5243
1600438200000|2020-09-18 14:10:00|3300.97|3299.47|3299.97|3298.47|3300.97|3299.47|3296.97|3295.47|7974
1600438500000|2020-09-18 14:15:00|3300.47|3298.97|3298.97|3297.47|3302.97|3301.47|3297.97|3296.47|17038
1600438800000|2020-09-18 14:20:00|3299.97|3298.47|3297.97|3296.47|3299.97|3298.47|3295.97|3294.47|6981
1600439100000|2020-09-18 14:25:00|3296.97|3295.47|3297.97|3296.47|3298.97|3297.47|3294.97|3293.47|14508
1600439400000|2020-09-18 14:30:00|3296.97|3295.47|3292.97|3291.47|3297.97|3296.47|3292.97|3291.47|7979
1600439700000|2020-09-18 14:35:00|3291.97|3290.47|3292.97|3291.47|3294.97|3293.47|3289.97|3288.47|12866
1600440000000|2020-09-18 14:40:00|3291.97|3290.47|3292.97|3291.47|3293.97|3292.47|3289.97|3288.47|12422
1600440300000|2020-09-18 14:45:00|3291.97|3290.47|3292.97|3291.47|3293.97|3292.47|3288.97|3287.47|12021
1600440600000|2020-09-18 14:50:00|3291.97|3290.47|3286.97|3285.47|3292.97|3291.47|3285.97|3284.47|23516
1600440900000|2020-09-18 14:55:00|3287.97|3286.47|3286.97|3285.47|3288.97|3287.47|3285.97|3284.47|18013
1600441200000|2020-09-18 15:00:00|3287.97|3286.47|3292.97|3291.47|3292.97|3291.47|3286.97|3285.47|20843
1600441500000|2020-09-18 15:05:00|3293.97|3292.47|3294.97|3293.47|3295.97|3294.47|3291.97|3290.47|10841
1600441800000|2020-09-18 15:10:00|3295.97|3294.47|3293.97|3292.47|3296.97|3295.47|3292.97|3291.47|8310
1600442100000|2020-09-18 15:15:00|3294.97|3293.47|3291.97|3290.47|3296.97|3295.47|3291.97|3290.47|11627
1600442400000|2020-09-18 15:20:00|3292.47|3290.97|3292.97|3291.47|3295.97|3294.47|3291.97|3290.47|11972
1600442700000|2020-09-18 15:25:00|3293.97|3292.47|3293.97|3292.47|3295.97|3294.47|3292.97|3291.47|31983
1600443000000|2020-09-18 15:30:00|3293.54|3292.04|3284.54|3283.04|3297.54|3296.04|3283.54|3282.04|74258
1600443300000|2020-09-18 15:35:00|3283.54|3282.04|3293.54|3292.04|3293.54|3292.04|3283.54|3282.04|37564
1600443600000|2020-09-18 15:40:00|3292.54|3291.04|3290.54|3289.04|3293.54|3292.04|3289.54|3288.04|11844
1600443900000|2020-09-18 15:45:00|3289.54|3288.04|3296.54|3295.04|3296.54|3295.04|3289.54|3288.04|7451
1600444200000|2020-09-18 15:50:00|3295.54|3294.04|3293.54|3292.04|3296.54|3295.04|3293.54|3292.04|14485
1600444500000|2020-09-18 15:55:00|3294.54|3293.04|3295.54|3294.04|3295.54|3294.04|3294.54|3293.04|3619
1600444800000|2020-09-18 16:00:00|3294.54|3293.04|3293.54|3292.04|3297.54|3296.04|3292.54|3291.04|4702
1600445100000|2020-09-18 16:05:00|3293.04|3291.54|3296.54|3295.04|3297.54|3296.04|3293.04|3291.54|4104
1600445400000|2020-09-18 16:10:00|3297.54|3296.04|3295.54|3294.04|3297.54|3296.04|3293.54|3292.04|7060
1600445700000|2020-09-18 16:15:00|3294.54|3293.04|3292.54|3291.04|3295.54|3294.04|3292.54|3291.04|8351
1600446000000|2020-09-18 16:20:00|3291.54|3290.04|3292.54|3291.04|3293.54|3292.04|3290.54|3289.04|5613
1600446300000|2020-09-18 16:25:00|3293.54|3292.04|3293.54|3292.04|3293.54|3292.04|3291.54|3290.04|3785
1600446600000|2020-09-18 16:30:00|3292.54|3291.04|3288.54|3287.04|3293.54|3292.04|3287.54|3286.04|4747
1600446900000|2020-09-18 16:35:00|3289.54|3288.04|3286.54|3285.04|3289.54|3288.04|3286.54|3285.04|4629
1600447200000|2020-09-18 16:40:00|3285.54|3284.04|3282.54|3281.04|3287.04|3285.54|3281.54|3280.04|5899
1600447500000|2020-09-18 16:45:00|3283.54|3282.04|3283.54|3282.04|3283.54|3282.04|3282.54|3281.04|1862
1600447800000|2020-09-18 16:50:00|3282.54|3281.04|3283.54|3282.04|3284.54|3283.04|3281.54|3280.04|1332
1600448100000|2020-09-18 16:55:00|3283.04|3281.54|3283.54|3282.04|3284.54|3283.04|3281.54|3280.04|2031
1600448400000|2020-09-18 17:00:00|3282.54|3281.04|3283.54|3282.04|3285.54|3284.04|3281.54|3280.04|1277
1600448700000|2020-09-18 17:05:00|3282.54|3281.04|3279.54|3278.04|3283.54|3282.04|3279.54|3278.04|2362
1600449000000|2020-09-18 17:10:00|3280.04|3278.54|3280.54|3279.04|3281.54|3280.04|3278.54|3277.04|2955
1600449300000|2020-09-18 17:15:00|3279.54|3278.04|3276.54|3275.04|3280.04|3278.54|3274.54|3273.04|5445
1600449600000|2020-09-18 17:20:00|3274.54|3273.04|3274.54|3273.04|3275.54|3274.04|3273.54|3272.04|2236
1600449900000|2020-09-18 17:25:00|3273.54|3272.04|3270.54|3269.04|3274.54|3273.04|3270.54|3269.04|2465
1600450200000|2020-09-18 17:30:00|3269.54|3268.04|3270.54|3269.04|3271.54|3270.04|3265.54|3264.04|4530
1600450500000|2020-09-18 17:35:00|3269.54|3268.04|3270.54|3269.04|3271.54|3270.04|3266.54|3265.04|1751
1600450800000|2020-09-18 17:40:00|3269.54|3268.04|3271.54|3270.04|3272.04|3270.54|3268.54|3267.04|1528
1600451100000|2020-09-18 17:45:00|3270.54|3269.04|3273.54|3272.04|3274.54|3273.04|3270.54|3269.04|1636
1600451400000|2020-09-18 17:50:00|3274.54|3273.04|3276.54|3275.04|3276.54|3275.04|3272.54|3271.04|1014
1600451700000|2020-09-18 17:55:00|3277.54|3276.04|3279.54|3278.04|3279.54|3278.04|3276.54|3275.04|3693
1600452000000|2020-09-18 18:00:00|3278.54|3277.04|3276.54|3275.04|3278.54|3277.04|3274.54|3273.04|2879
1600452300000|2020-09-18 18:05:00|3277.54|3276.04|3278.54|3277.04|3279.04|3277.54|3277.04|3275.54|1811
1600452600000|2020-09-18 18:10:00|3277.54|3276.04|3279.54|3278.04|3279.54|3278.04|3277.54|3276.04|1603
1600452900000|2020-09-18 18:15:00|3278.54|3277.04|3276.54|3275.04|3280.54|3279.04|3276.54|3275.04|1357
1600453200000|2020-09-18 18:20:00|3277.04|3275.54|3281.54|3280.04|3282.04|3280.54|3276.54|3275.04|1252
1600453500000|2020-09-18 18:25:00|3282.54|3281.04|3282.54|3281.04|3283.04|3281.54|3281.54|3280.04|1335
1600453800000|2020-09-18 18:30:00|3281.54|3280.04|3282.54|3281.04|3282.54|3281.04|3280.54|3279.04|1314
1600454100000|2020-09-18 18:35:00|3281.54|3280.04|3281.54|3280.04|3282.54|3281.04|3280.54|3279.04|412
1600454400000|2020-09-18 18:40:00|3282.54|3281.04|3280.54|3279.04|3283.54|3282.04|3280.04|3278.54|612
1600454700000|2020-09-18 18:45:00|3281.54|3280.04|3283.54|3282.04|3283.54|3282.04|3281.54|3280.04|618
1600455000000|2020-09-18 18:50:00|3282.54|3281.04|3282.54|3281.04|3283.54|3282.04|3281.54|3280.04|613
1600455300000|2020-09-18 18:55:00|3281.54|3280.04|3284.54|3283.04|3284.54|3283.04|3281.54|3280.04|1124
1600455600000|2020-09-18 19:00:00|3285.04|3283.54|3286.54|3285.04|3286.54|3285.04|3284.54|3283.04|1046
1600455900000|2020-09-18 19:05:00|3285.54|3284.04|3285.54|3284.04|3286.54|3285.04|3284.54|3283.04|1649
1600456200000|2020-09-18 19:10:00|3286.54|3285.04|3285.54|3284.04|3286.54|3285.04|3285.54|3284.04|922
1600456500000|2020-09-18 19:15:00|3286.54|3285.04|3285.04|3283.54|3286.54|3285.04|3284.54|3283.04|916
1600456800000|2020-09-18 19:20:00|3285.54|3284.04|3284.54|3283.04|3285.54|3284.04|3282.54|3281.04|575
1600457100000|2020-09-18 19:25:00|3285.04|3283.54|3286.54|3285.04|3287.54|3286.04|3285.04|3283.54|941
1600457400000|2020-09-18 19:30:00|3287.54|3286.04|3283.54|3282.04|3288.54|3287.04|3282.54|3281.04|2359
1600457700000|2020-09-18 19:35:00|3282.54|3281.04|3282.54|3281.04|3283.54|3282.04|3281.54|3280.04|2498
1600458000000|2020-09-18 19:40:00|3283.04|3281.54|3280.54|3279.04|3284.54|3283.04|3280.54|3279.04|2748
1600458300000|2020-09-18 19:45:00|3281.54|3280.04|3281.54|3280.04|3282.54|3281.04|3280.54|3279.04|2889
1600458600000|2020-09-18 19:50:00|3280.54|3279.04|3281.54|3280.04|3281.54|3280.04|3279.54|3278.04|3758
1600458900000|2020-09-18 19:55:00|3282.54|3281.04|3279.54|3278.04|3282.54|3281.04|3279.54|3278.04|5709
1600459200000|2020-09-18 20:00:00|3280.79|3277.79|3280.79|3277.79|3282.49|3279.49|3278.79|3275.79|168
1600459500000|2020-09-18 20:05:00|3281.09|3278.09|3287.19|3284.19|3288.99|3285.99|3280.79|3277.79|0
1600459800000|2020-09-18 20:10:00|3287.49|3284.49|3290.19|3287.19|3290.79|3287.79|3286.19|3283.19|0
1600460100000|2020-09-18 20:15:00|3290.29|3287.29|3289.69|3286.69|3290.29|3287.29|3289.59|3286.59|0
1600460400000|2020-09-18 20:20:00|3289.49|3286.49|3289.29|3286.29|3289.59|3286.59|3289.29|3286.29|0
1600460700000|2020-09-18 20:25:00|3289.19|3286.19|3289.19|3286.19|3289.29|3286.29|3288.99|3285.99|0
1600461000000|2020-09-18 20:30:00|3290.09|3287.09|3289.09|3286.09|3290.79|3287.79|3288.09|3285.09|0
1600461300000|2020-09-18 20:35:00|3289.29|3286.29|3289.09|3286.09|3289.59|3286.59|3288.29|3285.29|0
1600461600000|2020-09-18 20:40:00|3289.29|3286.29|3290.09|3287.09|3290.79|3287.79|3288.79|3285.79|0
1600461900000|2020-09-18 20:45:00|3289.79|3286.79|3289.29|3286.29|3290.09|3287.09|3288.09|3285.09|0
1600462200000|2020-09-18 20:50:00|3289.09|3286.09|3289.29|3286.29|3289.79|3286.79|3288.79|3285.79|0
1600462500000|2020-09-18 20:55:00|3289.59|3286.59|3290.49|3287.49|3290.99|3287.99|3289.09|3286.09|0
1600639200000|2020-09-20 22:00:00|3279.19|3276.19|3267.49|3264.49|3280.59|3277.59|3266.49|3263.49|0
1600639500000|2020-09-20 22:05:00|3267.59|3264.59|3261.39|3258.39|3269.19|3266.19|3261.39|3258.39|0
1600639800000|2020-09-20 22:10:00|3261.49|3258.49|3259.89|3256.89|3262.79|3259.79|3258.59|3255.59|0
1600640100000|2020-09-20 22:15:00|3259.99|3256.99|3262.79|3259.79|3264.29|3261.29|3258.69|3255.69|0
1600640400000|2020-09-20 22:20:00|3262.29|3259.29|3260.59|3257.59|3263.79|3260.79|3258.09|3255.09|0
1600640700000|2020-09-20 22:25:00|3260.09|3257.09|3261.79|3258.79|3261.79|3258.79|3258.39|3255.39|0
1600641000000|2020-09-20 22:30:00|3262.29|3259.29|3267.79|3264.79|3267.79|3264.79|3262.29|3259.29|0
1600641300000|2020-09-20 22:35:00|3267.29|3264.29|3266.79|3263.79|3267.79|3264.79|3266.29|3263.29|0
1600641600000|2020-09-20 22:40:00|3266.99|3263.99|3265.39|3262.39|3268.39|3265.39|3265.39|3262.39|0
1600641900000|2020-09-20 22:45:00|3265.29|3262.29|3270.19|3267.19|3271.59|3268.59|3264.99|3261.99|0
1600642200000|2020-09-20 22:50:00|3270.49|3267.49|3271.19|3268.19|3272.19|3269.19|3269.79|3266.79|0
1600642500000|2020-09-20 22:55:00|3271.89|3268.89|3272.39|3269.39|3272.69|3269.69|3270.99|3267.99|0
1600642800000|2020-09-20 23:00:00|3272.69|3269.69|3273.89|3270.89|3274.89|3271.89|3272.39|3269.39|0
1600643100000|2020-09-20 23:05:00|3273.69|3270.69|3272.19|3269.19|3274.19|3271.19|3271.49|3268.49|0
1600643400000|2020-09-20 23:10:00|3272.09|3269.09|3273.69|3270.69|3273.89|3270.89|3270.69|3267.69|0
1600643700000|2020-09-20 23:15:00|3273.79|3270.79|3273.29|3270.29|3275.39|3272.39|3272.89|3269.89|0
1600644000000|2020-09-20 23:20:00|3273.39|3270.39|3271.69|3268.69|3273.49|3270.49|3271.49|3268.49|0
1600644300000|2020-09-20 23:25:00|3271.49|3268.49|3271.49|3268.49|3271.69|3268.69|3270.69|3267.69|0
1600644600000|2020-09-20 23:30:00|3271.59|3268.59|3273.69|3270.69|3273.69|3270.69|3270.19|3267.19|0
1600644900000|2020-09-20 23:35:00|3273.89|3270.89|3278.79|3275.79|3279.79|3276.79|3273.49|3270.49|0
1600645200000|2020-09-20 23:40:00|3278.59|3275.59|3278.69|3275.69|3280.29|3277.29|3278.29|3275.29|0
1600645500000|2020-09-20 23:45:00|3278.79|3275.79|3282.29|3279.29|3282.79|3279.79|3278.79|3275.79|0
1600645800000|2020-09-20 23:50:00|3281.99|3278.99|3279.59|3276.59|3281.99|3278.99|3279.59|3276.59|0
1600646100000|2020-09-20 23:55:00|3279.69|3276.69|3277.09|3274.09|3280.09|3277.09|3277.09|3274.09|0
1600646400000|2020-09-21 00:00:00|3276.89|3273.89|3278.79|3275.79|3279.59|3276.59|3276.89|3273.89|0
1600646700000|2020-09-21 00:05:00|3278.59|3275.59|3277.09|3274.09|3278.59|3275.59|3275.39|3272.39|0
1600647000000|2020-09-21 00:10:00|3276.89|3273.89|3280.09|3277.09|3280.29|3277.29|3276.89|3273.89|0
1600647300000|2020-09-21 00:15:00|3279.89|3276.89|3287.79|3285.79|3289.79|3287.79|3279.89|3276.89|827
1600647600000|2020-09-21 00:20:00|3288.79|3286.79|3287.79|3285.79|3288.79|3286.79|3287.79|3285.79|129
1600647900000|2020-09-21 00:25:00|3288.79|3286.79|3288.79|3286.79|3289.79|3287.79|3288.79|3286.79|161
1600648200000|2020-09-21 00:30:00|3287.79|3285.79|3288.79|3286.79|3289.79|3287.79|3285.79|3283.79|378
1600648500000|2020-09-21 00:35:00|3289.79|3287.79|3288.79|3286.79|3289.79|3287.79|3288.79|3286.79|287
1600648800000|2020-09-21 00:40:00|3287.79|3285.79|3287.79|3285.79|3288.79|3286.79|3287.79|3285.79|115
1600649100000|2020-09-21 00:45:00|3286.79|3284.79|3286.79|3284.79|3288.79|3286.79|3286.79|3284.79|471
1600649400000|2020-09-21 00:50:00|3285.79|3283.79|3286.79|3284.79|3288.79|3286.79|3285.79|3283.79|200
1600649700000|2020-09-21 00:55:00|3287.79|3285.79|3286.79|3284.79|3288.79|3286.79|3285.79|3283.79|142
1600650000000|2020-09-21 01:00:00|3287.79|3285.79|3285.79|3283.79|3287.79|3285.79|3284.29|3282.29|381
1600650300000|2020-09-21 01:05:00|3286.79|3284.79|3283.79|3281.79|3286.79|3284.79|3283.79|3281.79|174
1600650600000|2020-09-21 01:10:00|3284.79|3282.79|3282.79|3280.79|3284.79|3282.79|3281.29|3279.29|232
1600650900000|2020-09-21 01:15:00|3283.79|3281.79|3286.79|3284.79|3287.79|3285.79|3283.79|3281.79|498
1600651200000|2020-09-21 01:20:00|3287.79|3285.79|3289.79|3287.79|3291.79|3289.79|3286.79|3284.79|359
1600651500000|2020-09-21 01:25:00|3289.29|3287.29|3289.79|3287.79|3290.29|3288.29|3288.79|3286.79|212
1600651800000|2020-09-21 01:30:00|3290.29|3288.29|3290.79|3288.79|3291.79|3289.79|3287.79|3285.79|1041
1600652100000|2020-09-21 01:35:00|3289.79|3287.79|3288.79|3286.79|3290.79|3288.79|3288.79|3286.79|492
1600652400000|2020-09-21 01:40:00|3287.79|3285.79|3287.79|3285.79|3289.79|3287.79|3287.79|3285.79|191
1600652700000|2020-09-21 01:45:00|3288.79|3286.79|3285.79|3283.79|3288.79|3286.79|3285.79|3283.79|169
1600653000000|2020-09-21 01:50:00|3285.29|3283.29|3283.29|3281.29|3285.29|3283.29|3281.79|3279.79|348
1600653300000|2020-09-21 01:55:00|3283.79|3281.79|3278.79|3276.79|3283.79|3281.79|3278.79|3276.79|473
1600653600000|2020-09-21 02:00:00|3279.29|3277.29|3280.79|3278.79|3281.79|3279.79|3277.79|3275.79|284
1600653900000|2020-09-21 02:05:00|3281.29|3279.29|3280.79|3278.79|3281.79|3279.79|3279.29|3277.29|123
1600654200000|2020-09-21 02:10:00|3281.79|3279.79|3279.79|3277.79|3281.79|3279.79|3279.79|3277.79|214
1600654500000|2020-09-21 02:15:00|3280.29|3278.29|3280.79|3278.79|3282.79|3280.79|3278.79|3276.79|193
1600654800000|2020-09-21 02:20:00|3281.29|3279.29|3280.79|3278.79|3282.79|3280.79|3279.79|3277.79|153
1600655100000|2020-09-21 02:25:00|3279.79|3277.79|3281.79|3279.79|3281.79|3279.79|3279.29|3277.29|181
1600655400000|2020-09-21 02:30:00|3282.79|3280.79|3284.79|3282.79|3285.29|3283.29|3282.79|3280.79|325
1600655700000|2020-09-21 02:35:00|3285.29|3283.29|3283.79|3281.79|3285.79|3283.79|3282.79|3280.79|180
1600656000000|2020-09-21 02:40:00|3283.29|3281.29|3284.29|3282.29|3284.79|3282.79|3282.79|3280.79|242
1600656300000|2020-09-21 02:45:00|3283.79|3281.79|3283.79|3281.79|3285.79|3283.79|3282.79|3280.79|146
1600656600000|2020-09-21 02:50:00|3284.79|3282.79|3286.29|3284.29|3286.79|3284.79|3284.79|3282.79|318
1600656900000|2020-09-21 02:55:00|3285.79|3283.79|3284.79|3282.79|3285.79|3283.79|3283.79|3281.79|267
1600657200000|2020-09-21 03:00:00|3283.79|3281.79|3280.79|3278.79|3283.79|3281.79|3279.79|3277.79|704
1600657500000|2020-09-21 03:05:00|3280.29|3278.29|3280.79|3278.79|3281.79|3279.79|3280.29|3278.29|89
1600657800000|2020-09-21 03:10:00|3281.79|3279.79|3282.79|3280.79|3282.79|3280.79|3281.79|3279.79|145
1600658100000|2020-09-21 03:15:00|3281.79|3279.79|3277.79|3275.79|3281.79|3279.79|3277.79|3275.79|390
1600658400000|2020-09-21 03:20:00|3278.29|3276.29|3279.79|3277.79|3280.79|3278.79|3278.29|3276.29|204
1600658700000|2020-09-21 03:25:00|3278.79|3276.79|3278.79|3276.79|3279.79|3277.79|3278.79|3276.79|130
1600659000000|2020-09-21 03:30:00|3278.29|3276.29|3279.79|3277.79|3279.79|3277.79|3277.79|3275.79|144
1600659300000|2020-09-21 03:35:00|3280.79|3278.79|3279.79|3277.79|3280.79|3278.79|3279.79|3277.79|118
1600659600000|2020-09-21 03:40:00|3279.29|3277.29|3279.29|3277.29|3280.79|3278.79|3278.79|3276.79|114
1600659900000|2020-09-21 03:45:00|3279.79|3277.79|3279.79|3277.79|3280.79|3278.79|3278.79|3276.79|109
1600660200000|2020-09-21 03:50:00|3278.79|3276.79|3281.79|3279.79|3281.79|3279.79|3278.79|3276.79|80
1600660500000|2020-09-21 03:55:00|3280.79|3278.79|3281.79|3279.79|3281.79|3279.79|3280.79|3278.79|50
1600660800000|2020-09-21 04:00:00|3280.79|3278.79|3281.29|3279.29|3281.79|3279.79|3280.79|3278.79|97
1600661100000|2020-09-21 04:05:00|3281.79|3279.79|3282.79|3280.79|3282.79|3280.79|3280.79|3278.79|88
1600661400000|2020-09-21 04:10:00|3282.29|3280.29|3281.79|3279.79|3282.79|3280.79|3281.79|3279.79|62
1600661700000|2020-09-21 04:15:00|3280.79|3278.79|3281.79|3279.79|3281.79|3279.79|3280.79|3278.79|46
1600662000000|2020-09-21 04:20:00|3281.29|3279.29|3279.79|3277.79|3281.79|3279.79|3279.79|3277.79|273
1600662300000|2020-09-21 04:25:00|3279.29|3277.29|3280.29|3278.29|3280.29|3278.29|3278.79|3276.79|208
1600662600000|2020-09-21 04:30:00|3280.79|3278.79|3280.79|3278.79|3280.79|3278.79|3279.79|3277.79|47
1600662900000|2020-09-21 04:35:00|3279.79|3277.79|3280.79|3278.79|3280.79|3278.79|3279.79|3277.79|38
1600663200000|2020-09-21 04:40:00|3279.79|3277.79|3279.79|3277.79|3279.79|3277.79|3279.79|3277.79|70
1600663500000|2020-09-21 04:45:00|3278.79|3276.79|3277.79|3275.79|3279.79|3277.79|3277.79|3275.79|129
1600663800000|2020-09-21 04:50:00|3276.79|3274.79|3275.79|3273.79|3277.79|3275.79|3274.79|3272.79|373
1600664100000|2020-09-21 04:55:00|3275.29|3273.29|3275.79|3273.79|3275.79|3273.79|3274.79|3272.79|358
1600664400000|2020-09-21 05:00:00|3275.29|3273.29|3275.79|3273.79|3276.79|3274.79|3274.79|3272.79|378
1600664700000|2020-09-21 05:05:00|3276.29|3274.29|3276.79|3274.79|3276.79|3274.79|3276.29|3274.29|38
1600665000000|2020-09-21 05:10:00|3275.79|3273.79|3275.79|3273.79|3275.79|3273.79|3275.29|3273.29|71
1600665300000|2020-09-21 05:15:00|3275.29|3273.29|3275.79|3273.79|3276.79|3274.79|3274.79|3272.79|451
1600665600000|2020-09-21 05:20:00|3275.29|3273.29|3270.79|3268.79|3275.79|3273.79|3270.79|3268.79|620
1600665900000|2020-09-21 05:25:00|3270.29|3268.29|3269.79|3267.79|3270.79|3268.79|3268.79|3266.79|860
1600666200000|2020-09-21 05:30:00|3269.29|3267.29|3265.79|3263.79|3269.79|3267.79|3265.79|3263.79|955
1600666500000|2020-09-21 05:35:00|3266.29|3264.29|3264.79|3262.79|3266.79|3264.79|3263.29|3261.29|1461
1600666800000|2020-09-21 05:40:00|3265.29|3263.29|3264.79|3262.79|3266.79|3264.79|3264.79|3262.79|321
1600667100000|2020-09-21 05:45:00|3265.29|3263.29|3265.29|3263.29|3267.29|3265.29|3264.79|3262.79|854
1600667400000|2020-09-21 05:50:00|3264.79|3262.79|3265.79|3263.79|3265.79|3263.79|3263.79|3261.79|288
1600667700000|2020-09-21 05:55:00|3264.79|3262.79|3267.79|3265.79|3268.79|3266.79|3264.29|3262.29|696
1600668000000|2020-09-21 06:00:00|3268.79|3266.79|3265.54|3264.04|3268.79|3267.04|3264.54|3263.04|2180
1600668300000|2020-09-21 06:05:00|3266.54|3265.04|3263.54|3262.04|3266.54|3265.04|3261.54|3260.04|1490
1600668600000|2020-09-21 06:10:00|3264.04|3262.54|3264.54|3263.04|3265.54|3264.04|3262.54|3261.04|1363
1600668900000|2020-09-21 06:15:00|3265.54|3264.04|3263.54|3262.04|3265.54|3264.04|3262.54|3261.04|911
1600669200000|2020-09-21 06:20:00|3262.54|3261.04|3260.54|3259.04|3263.54|3262.04|3260.54|3259.04|907
1600669500000|2020-09-21 06:25:00|3261.04|3259.54|3259.54|3258.04|3261.54|3260.04|3257.54|3256.04|2822
1600669800000|2020-09-21 06:30:00|3260.54|3259.04|3260.54|3259.04|3261.54|3260.04|3259.54|3258.04|2391
1600670100000|2020-09-21 06:35:00|3259.54|3258.04|3261.54|3260.04|3261.54|3260.04|3258.54|3257.04|1739
1600670400000|2020-09-21 06:40:00|3262.54|3261.04|3262.54|3261.04|3263.54|3262.04|3259.54|3258.04|1698
1600670700000|2020-09-21 06:45:00|3261.54|3260.04|3264.54|3263.04|3264.54|3263.04|3261.54|3260.04|1790
1600671000000|2020-09-21 06:50:00|3263.54|3262.04|3264.54|3263.04|3265.54|3264.04|3263.54|3262.04|1214
1600671300000|2020-09-21 06:55:00|3265.54|3264.04|3267.54|3266.04|3267.54|3266.04|3265.54|3264.04|3426
1600671600000|2020-09-21 07:00:00|3266.54|3265.04|3252.54|3251.04|3266.54|3265.04|3250.54|3249.04|25433
1600671900000|2020-09-21 07:05:00|3253.54|3252.04|3246.54|3245.04|3256.54|3255.04|3246.54|3245.04|14114
1600672200000|2020-09-21 07:10:00|3245.54|3244.04|3245.54|3244.04|3248.54|3247.04|3242.54|3241.04|13085
1600672500000|2020-09-21 07:15:00|3244.54|3243.04|3245.54|3244.04|3246.54|3245.04|3240.54|3239.04|13732
1600672800000|2020-09-21 07:20:00|3244.54|3243.04|3229.54|3228.04|3244.54|3243.04|3228.54|3227.04|19303
1600673100000|2020-09-21 07:25:00|3230.54|3229.04|3237.54|3236.04|3237.54|3236.04|3228.54|3227.04|13391
1600673400000|2020-09-21 07:30:00|3238.54|3237.04|3226.54|3225.04|3238.54|3237.04|3224.54|3223.04|14111
1600673700000|2020-09-21 07:35:00|3225.54|3224.04|3224.54|3223.04|3227.54|3226.04|3223.54|3222.04|12824
1600674000000|2020-09-21 07:40:00|3224.01|3222.51|3228.01|3226.51|3228.01|3226.51|3223.01|3221.51|11436
1600674300000|2020-09-21 07:45:00|3227.01|3225.51|3224.01|3222.51|3228.01|3226.51|3223.01|3221.51|8407
1600674600000|2020-09-21 07:50:00|3225.01|3223.51|3217.01|3215.51|3225.01|3223.51|3214.01|3212.51|18164
1600674900000|2020-09-21 07:55:00|3216.01|3214.51|3220.01|3218.51|3223.01|3221.51|3215.01|3213.51|11744
1600675200000|2020-09-21 08:00:00|3221.01|3219.51|3221.01|3219.51|3223.01|3221.51|3217.01|3215.51|14464
1600675500000|2020-09-21 08:05:00|3220.01|3218.51|3213.01|3211.51|3221.01|3219.51|3213.01|3211.51|13112
1600675800000|2020-09-21 08:10:00|3214.01|3212.51|3211.01|3209.51|3214.01|3212.51|3210.01|3208.51|9465
1600676100000|2020-09-21 08:15:00|3212.01|3210.51|3210.01|3208.51|3213.01|3211.51|3209.01|3207.51|13681
1600676400000|2020-09-21 08:20:00|3211.01|3209.51|3210.01|3208.51|3211.01|3209.51|3210.01|3208.51|10307
1600676700000|2020-09-21 08:25:00|3209.01|3207.51|3209.01|3207.51|3210.01|3208.51|3205.01|3203.51|12051
1600677000000|2020-09-21 08:30:00|3208.01|3206.51|3209.01|3207.51|3211.01|3209.51|3205.01|3203.51|12331
1600677300000|2020-09-21 08:35:00|3208.51|3207.01|3209.01|3207.51|3209.01|3207.51|3206.01|3204.51|10963
1600677600000|2020-09-21 08:40:00|3208.01|3206.51|3201.01|3199.51|3210.01|3208.51|3197.51|3196.01|21462
1600677900000|2020-09-21 08:45:00|3200.01|3198.51|3195.01|3193.51|3201.01|3199.51|3192.01|3190.51|14918
1600678200000|2020-09-21 08:50:00|3196.01|3194.51|3195.01|3193.51|3197.01|3195.51|3192.01|3190.51|17390
1600678500000|2020-09-21 08:55:00|3194.01|3192.51|3196.01|3194.51|3197.01|3195.51|3193.01|3191.51|14055
1600678800000|2020-09-21 09:00:00|3197.01|3195.51|3197.01|3195.51|3198.01|3196.51|3195.01|3193.51|13240
1600679100000|2020-09-21 09:05:00|3198.01|3196.51|3201.01|3199.51|3202.01|3200.51|3197.01|3195.51|16531
1600679400000|2020-09-21 09:10:00|3202.01|3200.51|3209.01|3207.51|3211.01|3209.51|3201.01|3199.51|17414
1600679700000|2020-09-21 09:15:00|3210.01|3208.51|3212.01|3210.51|3212.01|3210.51|3208.01|3206.51|8229
1600680000000|2020-09-21 09:20:00|3211.01|3209.51|3208.01|3206.51|3212.01|3210.51|3207.01|3205.51|12635
1600680300000|2020-09-21 09:25:00|3209.01|3207.51|3203.01|3201.51|3209.01|3207.51|3203.01|3201.51|9189
1600680600000|2020-09-21 09:30:00|3202.01|3200.51|3195.01|3193.51|3203.01|3201.51|3194.01|3192.51|16769
1600680900000|2020-09-21 09:35:00|3196.01|3194.51|3193.01|3191.51|3197.01|3195.51|3192.01|3190.51|9923
1600681200000|2020-09-21 09:40:00|3192.01|3190.51|3193.01|3191.51|3194.01|3192.51|3192.01|3190.51|12630
1600681500000|2020-09-21 09:45:00|3192.01|3190.51|3191.01|3189.51|3193.01|3191.51|3187.01|3185.51|15813
1600681800000|2020-09-21 09:50:00|3192.01|3190.51|3194.01|3192.51|3195.01|3193.51|3188.01|3186.51|12707
1600682100000|2020-09-21 09:55:00|3193.01|3191.51|3188.01|3186.51|3194.01|3192.51|3187.01|3185.51|6508
1600682400000|2020-09-21 10:00:00|3187.01|3185.51|3185.01|3183.51|3190.01|3188.51|3183.01|3181.51|18450
1600682700000|2020-09-21 10:05:00|3184.01|3182.51|3184.01|3182.51|3187.01|3185.51|3183.01|3181.51|7838
1600683000000|2020-09-21 10:10:00|3183.01|3181.51|3180.01|3178.51|3183.01|3181.51|3179.01|3177.51|10108
1600683300000|2020-09-21 10:15:00|3181.01|3179.51|3179.01|3177.51|3182.01|3180.51|3177.01|3175.51|13402
1600683600000|2020-09-21 10:20:00|3179.51|3178.01|3184.01|3182.51|3184.01|3182.51|3177.01|3175.51|15444
1600683900000|2020-09-21 10:25:00|3183.01|3181.51|3180.01|3178.51|3184.01|3182.51|3179.01|3177.51|6931
1600684200000|2020-09-21 10:30:00|3181.01|3179.51|3186.01|3184.51|3186.01|3184.51|3181.01|3179.51|10980
1600684500000|2020-09-21 10:35:00|3185.01|3183.51|3183.01|3181.51|3186.01|3184.51|3183.01|3181.51|7346
1600684800000|2020-09-21 10:40:00|3182.01|3180.51|3180.01|3178.51|3183.01|3181.51|3178.01|3176.51|7797
1600685100000|2020-09-21 10:45:00|3179.51|3178.01|3182.01|3180.51|3183.01|3181.51|3178.01|3176.51|4940
1600685400000|2020-09-21 10:50:00|3181.01|3179.51|3184.01|3182.51|3185.01|3183.51|3181.01|3179.51|6688
1600685700000|2020-09-21 10:55:00|3183.01|3181.51|3184.01|3182.51|3185.01|3183.51|3181.01|3179.51|7668
1600686000000|2020-09-21 11:00:00|3185.01|3183.51|3182.01|3180.51|3186.01|3184.51|3181.01|3179.51|8229
1600686300000|2020-09-21 11:05:00|3183.01|3181.51|3182.01|3180.51|3185.01|3183.51|3181.01|3179.51|7277
1600686600000|2020-09-21 11:10:00|3183.01|3181.51|3186.01|3184.51|3186.01|3184.51|3182.01|3180.51|12622
1600686900000|2020-09-21 11:15:00|3185.01|3183.51|3184.01|3182.51|3186.01|3184.51|3183.01|3181.51|4288
1600687200000|2020-09-21 11:20:00|3185.01|3183.51|3183.01|3181.51|3186.01|3184.51|3182.01|3180.51|4579
1600687500000|2020-09-21 11:25:00|3182.01|3180.51|3178.01|3176.51|3182.01|3180.51|3178.01|3176.51|6540
1600687800000|2020-09-21 11:30:00|3179.01|3177.51|3178.01|3176.51|3181.01|3179.51|3177.01|3175.51|8055
1600688100000|2020-09-21 11:35:00|3179.01|3177.51|3180.01|3178.51|3181.01|3179.51|3179.01|3177.51|4249
1600688400000|2020-09-21 11:40:00|3180.87|3179.37|3181.87|3180.37|3183.87|3182.37|3178.87|3177.37|7290
1600688700000|2020-09-21 11:45:00|3182.87|3181.37|3184.87|3183.37|3184.87|3183.37|3180.87|3179.37|7403
1600689000000|2020-09-21 11:50:00|3183.87|3182.37|3187.87|3186.37|3187.87|3186.37|3183.87|3182.37|11748
1600689300000|2020-09-21 11:55:00|3188.87|3187.37|3191.87|3190.37|3192.87|3191.37|3187.87|3186.37|8027
1600689600000|2020-09-21 12:00:00|3190.87|3189.37|3189.87|3188.37|3190.87|3189.37|3189.87|3188.37|6264
1600689900000|2020-09-21 12:05:00|3188.87|3187.37|3182.87|3181.37|3190.87|3189.37|3182.87|3181.37|7169
1600690200000|2020-09-21 12:10:00|3183.87|3182.37|3183.87|3182.37|3184.87|3183.37|3181.87|3180.37|5240
1600690500000|2020-09-21 12:15:00|3182.87|3181.37|3190.87|3189.37|3191.87|3190.37|3182.87|3181.37|11062
1600690800000|2020-09-21 12:20:00|3189.87|3188.37|3185.87|3184.37|3190.87|3189.37|3184.87|3183.37|4834
1600691100000|2020-09-21 12:25:00|3186.87|3185.37|3183.87|3182.37|3189.87|3188.37|3183.87|3182.37|6837
1600691400000|2020-09-21 12:30:00|3184.87|3183.37|3180.87|3179.37|3185.87|3184.37|3180.87|3179.37|5477
1600691700000|2020-09-21 12:35:00|3181.87|3180.37|3184.87|3183.37|3185.87|3184.37|3180.87|3179.37|3301
1600692000000|2020-09-21 12:40:00|3183.87|3182.37|3179.87|3178.37|3184.87|3183.37|3178.87|3177.37|7399
1600692300000|2020-09-21 12:45:00|3180.87|3179.37|3183.87|3182.37|3183.87|3182.37|3180.87|3179.37|3652
1600692600000|2020-09-21 12:50:00|3182.87|3181.37|3184.87|3183.37|3185.87|3184.37|3181.87|3180.37|3651
1600692900000|2020-09-21 12:55:00|3185.87|3184.37|3187.87|3186.37|3188.87|3187.37|3185.87|3184.37|4971
1600693200000|2020-09-21 13:00:00|3188.87|3187.37|3188.87|3187.37|3188.87|3187.37|3184.87|3183.37|7475
1600693500000|2020-09-21 13:05:00|3187.87|3186.37|3181.87|3180.37|3187.87|3186.37|3181.87|3180.37|7077
1600693800000|2020-09-21 13:10:00|3182.87|3181.37|3188.87|3187.37|3189.87|3188.37|3181.87|3180.37|7866
1600694100000|2020-09-21 13:15:00|3189.87|3188.37|3190.87|3189.37|3191.87|3190.37|3187.87|3186.37|4566
1600694400000|2020-09-21 13:20:00|3189.87|3188.37|3186.87|3185.37|3190.87|3189.37|3186.87|3185.37|4475
1600694700000|2020-09-21 13:25:00|3185.87|3184.37|3189.87|3188.37|3190.87|3189.37|3184.87|3183.37|7377
1600695000000|2020-09-21 13:30:00|3188.87|3187.37|3184.87|3183.37|3189.87|3188.37|3183.87|3182.37|19690
1600695300000|2020-09-21 13:35:00|3183.87|3182.37|3176.87|3175.37|3185.87|3184.37|3175.87|3174.37|18371
1600695600000|2020-09-21 13:40:00|3175.87|3174.37|3176.87|3175.37|3178.87|3177.37|3172.87|3171.37|18476
1600695900000|2020-09-21 13:45:00|3175.87|3174.37|3184.87|3183.37|3185.87|3184.37|3174.87|3173.37|14146
1600696200000|2020-09-21 13:50:00|3183.87|3182.37|3187.87|3186.37|3187.87|3186.37|3180.87|3179.37|13951
1600696500000|2020-09-21 13:55:00|3186.87|3185.37|3185.87|3184.37|3188.87|3187.37|3181.87|3180.37|8429
1600696800000|2020-09-21 14:00:00|3184.87|3183.37|3180.87|3179.37|3187.87|3186.37|3179.87|3178.37|15489
1600697100000|2020-09-21 14:05:00|3181.87|3180.37|3176.87|3175.37|3181.87|3180.37|3175.87|3174.37|13114
1600697400000|2020-09-21 14:10:00|3176.69|3175.19|3168.69|3167.19|3179.69|3178.19|3168.69|3167.19|16913
1600697700000|2020-09-21 14:15:00|3167.69|3166.19|3163.69|3162.19|3169.69|3168.19|3161.69|3160.19|21297
1600698000000|2020-09-21 14:20:00|3163.19|3161.69|3162.69|3161.19|3165.69|3164.19|3155.69|3154.19|18994
1600698300000|2020-09-21 14:25:00|3161.69|3160.19|3162.69|3161.19|3162.69|3161.19|3159.69|3158.19|8377
1600698600000|2020-09-21 14:30:00|3161.69|3160.19|3159.69|3158.19|3163.69|3162.19|3157.69|3156.19|11840
1600698900000|2020-09-21 14:35:00|3158.69|3157.19|3155.69|3154.19|3158.69|3157.19|3154.69|3153.19|10097
1600699200000|2020-09-21 14:40:00|3154.69|3153.19|3156.69|3155.19|3160.69|3159.19|3153.69|3152.19|13757
1600699500000|2020-09-21 14:45:00|3155.69|3154.19|3163.69|3162.19|3163.69|3162.19|3154.69|3153.19|10292
1600699800000|2020-09-21 14:50:00|3162.69|3161.19|3164.69|3163.19|3165.69|3164.19|3159.69|3158.19|11652
1600700100000|2020-09-21 14:55:00|3163.69|3162.19|3165.69|3164.19|3166.69|3165.19|3163.69|3162.19|7878
1600700400000|2020-09-21 15:00:00|3164.69|3163.19|3168.69|3167.19|3169.69|3168.19|3163.69|3162.19|12526
1600700700000|2020-09-21 15:05:00|3167.69|3166.19|3172.69|3171.19|3172.69|3171.19|3167.69|3166.19|8382
1600701000000|2020-09-21 15:10:00|3171.69|3170.19|3165.69|3164.19|3173.69|3172.19|3165.69|3164.19|9383
1600701300000|2020-09-21 15:15:00|3166.69|3165.19|3159.69|3158.19|3166.69|3165.19|3159.69|3158.19|12840
1600701600000|2020-09-21 15:20:00|3160.19|3158.69|3157.69|3156.19|3161.69|3160.19|3156.69|3155.19|11181
1600701900000|2020-09-21 15:25:00|3156.69|3155.19|3154.69|3153.19|3157.69|3156.19|3151.69|3150.19|48354
1600702200000|2020-09-21 15:30:00|3153.69|3152.19|3161.69|3160.19|3161.69|3160.19|3153.69|3152.19|56877
1600702500000|2020-09-21 15:35:00|3162.69|3161.19|3163.69|3162.19|3166.69|3165.19|3157.69|3156.19|45913
1600702800000|2020-09-21 15:40:00|3162.69|3161.19|3163.69|3162.19|3166.69|3165.19|3160.69|3159.19|18172
1600703100000|2020-09-21 15:45:00|3164.69|3163.19|3168.69|3167.19|3170.69|3169.19|3163.69|3162.19|15489
1600703400000|2020-09-21 15:50:00|3168.19|3166.69|3169.69|3168.19|3171.69|3170.19|3166.69|3165.19|19019
1600703700000|2020-09-21 15:55:00|3168.69|3167.19|3170.69|3169.19|3171.69|3170.19|3167.69|3166.19|4745
1600704000000|2020-09-21 16:00:00|3169.69|3168.19|3174.69|3173.19|3175.69|3174.19|3169.69|3168.19|9888
1600704300000|2020-09-21 16:05:00|3175.69|3174.19|3176.69|3175.19|3178.69|3177.19|3175.69|3174.19|7221
1600704600000|2020-09-21 16:10:00|3176.19|3174.69|3175.69|3174.19|3176.69|3175.19|3174.69|3173.19|5135
1600704900000|2020-09-21 16:15:00|3174.69|3173.19|3175.69|3174.19|3176.69|3175.19|3173.69|3172.19|5294
1600705200000|2020-09-21 16:20:00|3176.69|3175.19|3174.69|3173.19|3176.69|3175.19|3171.69|3170.19|4349
1600705500000|2020-09-21 16:25:00|3175.69|3174.19|3176.69|3175.19|3177.69|3176.19|3174.69|3173.19|3155
1600705800000|2020-09-21 16:30:00|3175.69|3174.19|3173.69|3172.19|3176.69|3175.19|3172.69|3171.19|2297
1600706100000|2020-09-21 16:35:00|3174.69|3173.19|3175.69|3174.19|3176.69|3175.19|3173.69|3172.19|1889
1600706400000|2020-09-21 16:40:00|3174.69|3173.19|3171.69|3170.19|3177.69|3176.19|3171.69|3170.19|5027
1600706700000|2020-09-21 16:45:00|3172.69|3171.19|3167.69|3166.19|3172.69|3171.19|3166.69|3165.19|7423
1600707000000|2020-09-21 16:50:00|3167.19|3165.69|3164.69|3163.19|3167.69|3166.19|3163.69|3162.19|8154
1600707300000|2020-09-21 16:55:00|3165.69|3164.19|3164.69|3163.19|3165.69|3164.19|3163.69|3162.19|2441
1600707600000|2020-09-21 17:00:00|3165.69|3164.19|3163.69|3162.19|3165.69|3164.19|3161.69|3160.19|3706
1600707900000|2020-09-21 17:05:00|3164.19|3162.69|3165.69|3164.19|3166.69|3165.19|3162.69|3161.19|2850
1600708200000|2020-09-21 17:10:00|3166.19|3164.69|3167.69|3166.19|3167.69|3166.19|3164.69|3163.19|2760
1600708500000|2020-09-21 17:15:00|3168.69|3167.19|3167.69|3166.19|3169.69|3168.19|3167.69|3166.19|5235
1600708800000|2020-09-21 17:20:00|3168.69|3167.19|3172.69|3171.19|3172.69|3171.19|3167.69|3166.19|2521
1600709100000|2020-09-21 17:25:00|3172.19|3170.69|3172.69|3171.19|3172.69|3171.19|3171.69|3170.19|2165
1600709400000|2020-09-21 17:30:00|3171.69|3170.19|3174.69|3173.19|3175.69|3174.19|3171.69|3170.19|2737
1600709700000|2020-09-21 17:35:00|3174.19|3172.69|3176.69|3175.19|3176.69|3175.19|3173.69|3172.19|1624
1600710000000|2020-09-21 17:40:00|3176.19|3174.69|3174.69|3173.19|3176.69|3175.19|3174.69|3173.19|2368
1600710300000|2020-09-21 17:45:00|3175.69|3174.19|3175.69|3174.19|3177.69|3176.19|3174.69|3173.19|3159
1600710600000|2020-09-21 17:50:00|3176.69|3175.19|3174.69|3173.19|3176.69|3175.19|3173.69|3172.19|2527
1600710900000|2020-09-21 17:55:00|3173.69|3172.19|3174.69|3173.19|3175.69|3174.19|3172.69|3171.19|2786
1600711200000|2020-09-21 18:00:00|3173.69|3172.19|3172.69|3171.19|3174.69|3173.19|3171.69|3170.19|3943
1600711500000|2020-09-21 18:05:00|3171.69|3170.19|3167.69|3166.19|3171.69|3170.19|3166.69|3165.19|3255
1600711800000|2020-09-21 18:10:00|3168.69|3167.19|3167.69|3166.19|3169.69|3168.19|3164.69|3163.19|1972
1600712100000|2020-09-21 18:15:00|3168.69|3167.19|3166.69|3165.19|3169.69|3168.19|3165.69|3164.19|1519
1600712400000|2020-09-21 18:20:00|3167.69|3166.19|3169.69|3168.19|3171.69|3170.19|3166.69|3165.19|2049
1600712700000|2020-09-21 18:25:00|3168.69|3167.19|3169.69|3168.19|3172.69|3171.19|3168.69|3167.19|1837
1600713000000|2020-09-21 18:30:00|3168.69|3167.19|3167.69|3166.19|3169.69|3168.19|3165.69|3164.19|1544
1600713300000|2020-09-21 18:35:00|3166.69|3165.19|3167.69|3166.19|3167.69|3166.19|3165.69|3164.19|1145
1600713600000|2020-09-21 18:40:00|3166.69|3165.19|3166.69|3165.19|3169.69|3168.19|3165.69|3164.19|2099
1600713900000|2020-09-21 18:45:00|3167.69|3166.19|3165.69|3164.19|3167.69|3166.19|3165.69|3164.19|1197
1600714200000|2020-09-21 18:50:00|3166.69|3165.19|3171.69|3170.19|3171.69|3170.19|3165.69|3164.19|859
1600714500000|2020-09-21 18:55:00|3172.69|3171.19|3173.69|3172.19|3175.69|3174.19|3172.69|3171.19|1127
1600714800000|2020-09-21 19:00:00|3172.69|3171.19|3178.69|3177.19|3178.69|3177.19|3172.69|3171.19|3115
1600715100000|2020-09-21 19:05:00|3177.69|3176.19|3179.69|3178.19|3179.69|3178.19|3177.69|3176.19|1866
1600715400000|2020-09-21 19:10:00|3178.69|3177.19|3178.69|3177.19|3180.69|3179.19|3178.69|3177.19|1958
1600715700000|2020-09-21 19:15:00|3179.69|3178.19|3180.69|3179.19|3182.69|3181.19|3178.69|3177.19|2719
1600716000000|2020-09-21 19:20:00|3181.19|3179.69|3183.69|3182.19|3184.69|3183.19|3178.69|3177.19|1903
1600716300000|2020-09-21 19:25:00|3184.19|3182.69|3181.69|3180.19|3184.69|3183.19|3181.69|3180.19|1705
1600716600000|2020-09-21 19:30:00|3182.69|3181.19|3178.69|3177.19|3182.69|3181.19|3175.69|3174.19|2218
1600716900000|2020-09-21 19:35:00|3177.69|3176.19|3182.69|3181.19|3183.69|3182.19|3177.69|3176.19|2946
1600717200000|2020-09-21 19:40:00|3181.69|3180.19|3181.69|3180.19|3182.69|3181.19|3178.69|3177.19|3341
1600717500000|2020-09-21 19:45:00|3182.69|3181.19|3175.69|3174.19|3182.69|3181.19|3175.69|3174.19|4473
1600717800000|2020-09-21 19:50:00|3176.69|3175.19|3181.69|3180.19|3184.69|3183.19|3176.69|3175.19|5777
1600718100000|2020-09-21 19:55:00|3182.69|3181.19|3185.69|3184.19|3186.69|3185.19|3180.69|3179.19|5995
1600718400000|2020-09-21 20:00:00|3186.64|3183.64|3189.84|3186.84|3191.54|3188.54|3186.44|3183.44|214
1600718700000|2020-09-21 20:05:00|3190.04|3187.04|3187.94|3184.94|3192.24|3189.24|3187.64|3184.64|0
1600719000000|2020-09-21 20:10:00|3187.64|3184.64|3191.34|3188.34|3191.54|3188.54|3187.44|3184.44|0
1600719300000|2020-09-21 20:15:00|3191.44|3188.44|3191.44|3188.44|3192.24|3189.24|3191.14|3188.14|0
1600719600000|2020-09-21 20:20:00|3191.14|3188.14|3189.84|3186.84|3191.24|3188.24|3189.64|3186.64|0
1600719900000|2020-09-21 20:25:00|3190.04|3187.04|3189.64|3186.64|3190.14|3187.14|3189.14|3186.14|0
1600720200000|2020-09-21 20:30:00|3190.54|3187.54|3194.84|3191.84|3194.84|3191.84|3190.44|3187.44|0
1600720500000|2020-09-21 20:35:00|3194.54|3191.54|3194.54|3191.54|3195.04|3192.04|3194.04|3191.04|0
1600720800000|2020-09-21 20:40:00|3194.84|3191.84|3193.04|3190.04|3195.04|3192.04|3192.84|3189.84|0
1600721100000|2020-09-21 20:45:00|3192.84|3189.84|3193.04|3190.04|3193.54|3190.54|3192.54|3189.54|0
1600721400000|2020-09-21 20:50:00|3193.34|3190.34|3192.34|3189.34|3193.34|3190.34|3192.14|3189.14|0
1600721700000|2020-09-21 20:55:00|3192.14|3189.14|3188.94|3185.94|3192.34|3189.34|3188.24|3185.24|0
1600722000000|2020-09-21 21:00:00|3189.14|3186.14|3187.64|3184.64|3190.44|3187.44|3187.04|3184.04|0
1600722300000|2020-09-21 21:05:00|3187.74|3184.74|3186.74|3183.74|3187.74|3184.74|3186.74|3183.74|0
1600722600000|2020-09-21 21:10:00|3186.84|3183.84|3186.74|3183.74|3186.94|3183.94|3186.74|3183.74|0
1600722900000|2020-09-21 21:15:00|3186.54|3183.54|3186.44|3183.44|3186.74|3183.74|3186.34|3183.34|0
1600723200000|2020-09-21 21:20:00|3186.54|3183.54|3186.54|3183.54|3186.54|3183.54|3186.44|3183.44|0
1600723500000|2020-09-21 21:25:00|3186.44|3183.44|3185.64|3182.64|3186.54|3183.54|3185.54|3182.54|0
1600723800000|2020-09-21 21:30:00|3185.54|3182.54|3185.14|3182.14|3185.54|3182.54|3185.14|3182.14|0
1600724100000|2020-09-21 21:35:00|3184.84|3181.84|3184.74|3181.74|3184.84|3181.84|3184.64|3181.64|0
1600724400000|2020-09-21 21:40:00|3184.64|3181.64|3184.64|3181.64|3184.64|3181.64|3184.54|3181.54|0
1600724700000|2020-09-21 21:45:00|3184.54|3181.54|3184.84|3181.84|3184.84|3181.84|3184.54|3181.54|0
1600725000000|2020-09-21 21:50:00|3185.44|3182.44|3185.14|3182.14|3185.64|3182.64|3184.94|3181.94|0
1600725300000|2020-09-21 21:55:00|3184.94|3181.94|3185.24|3182.24|3185.34|3182.34|3184.94|3181.94|0
1600725600000|2020-09-21 22:00:00|3187.04|3184.04|3190.44|3187.44|3190.54|3187.54|3184.84|3181.84|0
1600725900000|2020-09-21 22:05:00|3190.54|3187.54|3190.24|3187.24|3190.64|3187.64|3188.64|3185.64|0
1600726200000|2020-09-21 22:10:00|3190.44|3187.44|3188.84|3185.84|3190.54|3187.54|3187.94|3184.94|0
1600726500000|2020-09-21 22:15:00|3188.94|3185.94|3188.34|3185.34|3189.04|3186.04|3187.34|3184.34|0
1600726800000|2020-09-21 22:20:00|3188.64|3185.64|3189.64|3186.64|3190.74|3187.74|3188.64|3185.64|0
1600727100000|2020-09-21 22:25:00|3189.84|3186.84|3188.84|3185.84|3189.84|3186.84|3188.34|3185.34|0
1600727400000|2020-09-21 22:30:00|3188.74|3185.74|3187.64|3184.64|3189.04|3186.04|3187.14|3184.14|0
1600727700000|2020-09-21 22:35:00|3187.74|3184.74|3187.64|3184.64|3188.54|3185.54|3187.64|3184.64|0
1600728000000|2020-09-21 22:40:00|3187.74|3184.74|3188.54|3185.54|3189.14|3186.14|3187.74|3184.74|0
1600728300000|2020-09-21 22:45:00|3188.84|3185.84|3188.54|3185.54|3189.24|3186.24|3188.04|3185.04|0
1600728600000|2020-09-21 22:50:00|3188.64|3185.64|3189.74|3186.74|3190.24|3187.24|3187.14|3184.14|0
1600728900000|2020-09-21 22:55:00|3189.94|3186.94|3189.24|3186.24|3190.14|3187.14|3189.24|3186.24|0
1600729200000|2020-09-21 23:00:00|3189.54|3186.54|3188.34|3185.34|3189.54|3186.54|3187.84|3184.84|0
1600729500000|2020-09-21 23:05:00|3188.44|3185.44|3187.84|3184.84|3188.44|3185.44|3187.14|3184.14|0
1600729800000|2020-09-21 23:10:00|3188.04|3185.04|3187.64|3184.64|3188.04|3185.04|3187.14|3184.14|0
1600730100000|2020-09-21 23:15:00|3187.84|3184.84|3188.84|3185.84|3189.54|3186.54|3187.64|3184.64|0
1600730400000|2020-09-21 23:20:00|3188.64|3185.64|3187.84|3184.84|3189.74|3186.74|3187.84|3184.84|0
1600730700000|2020-09-21 23:25:00|3188.04|3185.04|3189.74|3186.74|3189.74|3186.74|3188.04|3185.04|0
1600731000000|2020-09-21 23:30:00|3189.64|3186.64|3191.94|3188.94|3192.44|3189.44|3189.24|3186.24|0
1600731300000|2020-09-21 23:35:00|3192.24|3189.24|3193.94|3190.94|3193.94|3190.94|3191.94|3188.94|0
1600731600000|2020-09-21 23:40:00|3193.64|3190.64|3192.64|3189.64|3193.64|3190.64|3192.54|3189.54|0
1600731900000|2020-09-21 23:45:00|3192.44|3189.44|3192.84|3189.84|3193.14|3190.14|3192.24|3189.24|0
1600732200000|2020-09-21 23:50:00|3192.64|3189.64|3193.94|3190.94|3194.14|3191.14|3191.74|3188.74|0
1600732500000|2020-09-21 23:55:00|3193.64|3190.64|3196.04|3193.04|3196.84|3193.84|3193.64|3190.64|0
1600732800000|2020-09-22 00:00:00|3195.94|3192.94|3194.84|3191.84|3196.04|3193.04|3192.64|3189.64|0
1600733100000|2020-09-22 00:05:00|3194.64|3191.64|3198.94|3195.94|3199.14|3196.14|3194.04|3191.04|0
1600733400000|2020-09-22 00:10:00|3198.84|3195.84|3195.94|3192.94|3199.44|3196.44|3195.94|3192.94|0
1600733700000|2020-09-22 00:15:00|3195.74|3192.74|3199.94|3197.94|3200.44|3198.44|3192.94|3190.94|2458
1600734000000|2020-09-22 00:20:00|3199.44|3197.44|3199.94|3197.94|3199.94|3197.94|3197.94|3195.94|478
1600734300000|2020-09-22 00:25:00|3199.44|3197.44|3198.94|3196.94|3199.94|3197.94|3197.94|3195.94|448
1600734600000|2020-09-22 00:30:00|3197.94|3195.94|3192.94|3190.94|3198.94|3196.94|3192.94|3190.94|590
1600734900000|2020-09-22 00:35:00|3191.94|3189.94|3191.94|3189.94|3193.44|3191.44|3190.94|3188.94|202
1600735200000|2020-09-22 00:40:00|3190.94|3188.94|3189.94|3187.94|3190.94|3188.94|3188.94|3186.94|195
1600735500000|2020-09-22 00:45:00|3189.44|3187.44|3189.94|3187.94|3189.94|3187.94|3187.94|3185.94|176
1600735800000|2020-09-22 00:50:00|3190.94|3188.94|3192.94|3190.94|3192.94|3190.94|3189.94|3187.94|378
1600736100000|2020-09-22 00:55:00|3193.44|3191.44|3192.94|3190.94|3193.94|3191.94|3192.94|3190.94|270
1600736400000|2020-09-22 01:00:00|3193.94|3191.94|3191.94|3189.94|3193.94|3191.94|3189.94|3187.94|507
1600736700000|2020-09-22 01:05:00|3190.94|3188.94|3190.94|3188.94|3191.94|3189.94|3189.94|3187.94|134
1600737000000|2020-09-22 01:10:00|3189.94|3187.94|3187.94|3185.94|3190.94|3188.94|3187.94|3185.94|260
1600737300000|2020-09-22 01:15:00|3187.44|3185.44|3180.94|3178.94|3188.94|3186.94|3179.94|3177.94|732
1600737600000|2020-09-22 01:20:00|3179.94|3177.94|3177.44|3175.44|3181.44|3179.44|3175.94|3173.94|563
1600737900000|2020-09-22 01:25:00|3176.94|3174.94|3183.94|3181.94|3183.94|3181.94|3176.94|3174.94|287
1600738200000|2020-09-22 01:30:00|3182.94|3180.94|3183.44|3181.44|3183.94|3181.94|3179.94|3177.94|740
1600738500000|2020-09-22 01:35:00|3182.94|3180.94|3187.94|3185.94|3188.94|3186.94|3182.94|3180.94|343
1600738800000|2020-09-22 01:40:00|3186.94|3184.94|3184.94|3182.94|3186.94|3184.94|3183.94|3181.94|260
1600739100000|2020-09-22 01:45:00|3185.94|3183.94|3184.94|3182.94|3185.94|3183.94|3183.44|3181.44|191
1600739400000|2020-09-22 01:50:00|3183.94|3181.94|3181.94|3179.94|3184.94|3182.94|3180.94|3178.94|342
1600739700000|2020-09-22 01:55:00|3182.44|3180.44|3179.94|3177.94|3182.94|3180.94|3179.94|3177.94|234
1600740000000|2020-09-22 02:00:00|3180.44|3178.44|3181.94|3179.94|3181.94|3179.94|3179.94|3177.94|494
1600740300000|2020-09-22 02:05:00|3182.44|3180.44|3184.94|3182.94|3184.94|3182.94|3181.94|3179.94|145
1600740600000|2020-09-22 02:10:00|3183.94|3181.94|3178.94|3176.94|3184.94|3182.94|3178.94|3176.94|228
1600740900000|2020-09-22 02:15:00|3179.94|3177.94|3175.44|3173.44|3179.94|3177.94|3174.94|3172.94|261
1600741200000|2020-09-22 02:20:00|3174.94|3172.94|3177.44|3175.44|3177.94|3175.94|3174.94|3172.94|182
1600741500000|2020-09-22 02:25:00|3177.94|3175.94|3175.94|3173.94|3178.94|3176.94|3175.94|3173.94|132
1600741800000|2020-09-22 02:30:00|3176.94|3174.94|3177.94|3175.94|3179.94|3177.94|3175.94|3173.94|199
1600742100000|2020-09-22 02:35:00|3178.94|3176.94|3177.94|3175.94|3178.94|3176.94|3176.94|3174.94|169
1600742400000|2020-09-22 02:40:00|3178.94|3176.94|3180.94|3178.94|3180.94|3178.94|3176.94|3174.94|191
1600742700000|2020-09-22 02:45:00|3179.94|3177.94|3182.94|3180.94|3182.94|3180.94|3179.94|3177.94|165
1600743000000|2020-09-22 02:50:00|3183.44|3181.44|3179.94|3177.94|3183.94|3181.94|3179.94|3177.94|324
1600743300000|2020-09-22 02:55:00|3180.44|3178.44|3182.44|3180.44|3182.94|3180.94|3180.44|3178.44|191
1600743600000|2020-09-22 03:00:00|3182.94|3180.94|3181.94|3179.94|3182.94|3180.94|3180.94|3178.94|104
1600743900000|2020-09-22 03:05:00|3182.94|3180.94|3184.94|3182.94|3185.94|3183.94|3182.94|3180.94|408
1600744200000|2020-09-22 03:10:00|3183.94|3181.94|3184.94|3182.94|3184.94|3182.94|3182.94|3180.94|319
1600744500000|2020-09-22 03:15:00|3185.44|3183.44|3187.94|3185.94|3187.94|3185.94|3184.94|3182.94|80
1600744800000|2020-09-22 03:20:00|3186.94|3184.94|3187.94|3185.94|3188.94|3186.94|3186.94|3184.94|239
1600745100000|2020-09-22 03:25:00|3186.94|3184.94|3187.94|3185.94|3188.94|3186.94|3186.94|3184.94|109
1600745400000|2020-09-22 03:30:00|3186.94|3184.94|3185.94|3183.94|3186.94|3184.94|3185.94|3183.94|93
1600745700000|2020-09-22 03:35:00|3186.94|3184.94|3188.94|3186.94|3188.94|3186.94|3186.44|3184.44|102
1600746000000|2020-09-22 03:40:00|3187.94|3185.94|3187.94|3185.94|3189.94|3187.94|3187.44|3185.44|249
1600746300000|2020-09-22 03:45:00|3186.94|3184.94|3186.94|3184.94|3187.44|3185.44|3185.94|3183.94|151
1600746600000|2020-09-22 03:50:00|3186.44|3184.44|3185.94|3183.94|3186.94|3184.94|3185.94|3183.94|39
1600746900000|2020-09-22 03:55:00|3186.94|3184.94|3184.94|3182.94|3186.94|3184.94|3184.94|3182.94|37
1600747200000|2020-09-22 04:00:00|3184.44|3182.44|3183.94|3181.94|3184.44|3182.44|3182.44|3180.44|215
1600747500000|2020-09-22 04:05:00|3184.44|3182.44|3184.94|3182.94|3184.94|3182.94|3183.94|3181.94|186
1600747800000|2020-09-22 04:10:00|3183.94|3181.94|3184.94|3182.94|3185.94|3183.94|3183.94|3181.94|78
1600748100000|2020-09-22 04:15:00|3184.44|3182.44|3184.94|3182.94|3184.94|3182.94|3183.94|3181.94|77
1600748400000|2020-09-22 04:20:00|3183.94|3181.94|3183.94|3181.94|3184.44|3182.44|3182.94|3180.94|64
1600748700000|2020-09-22 04:25:00|3184.94|3182.94|3182.94|3180.94|3184.94|3182.94|3181.94|3179.94|110
1600749000000|2020-09-22 04:30:00|3183.94|3181.94|3185.94|3183.94|3185.94|3183.94|3183.94|3181.94|78
1600749300000|2020-09-22 04:35:00|3186.94|3184.94|3185.94|3183.94|3186.94|3184.94|3185.94|3183.94|151
1600749600000|2020-09-22 04:40:00|3186.94|3184.94|3186.94|3184.94|3186.94|3184.94|3186.94|3184.94|10
1600749900000|2020-09-22 04:45:00|3185.94|3183.94|3186.94|3184.94|3186.94|3184.94|3185.94|3183.94|52
1600750200000|2020-09-22 04:50:00|3185.94|3183.94|3186.94|3184.94|3186.94|3184.94|3184.94|3182.94|62
1600750500000|2020-09-22 04:55:00|3186.44|3184.44|3186.94|3184.94|3186.94|3184.94|3184.94|3182.94|98
1600750800000|2020-09-22 05:00:00|3187.44|3185.44|3183.94|3181.94|3187.44|3185.44|3183.94|3181.94|597
1600751100000|2020-09-22 05:05:00|3184.44|3182.44|3182.94|3180.94|3184.94|3182.94|3182.94|3180.94|256
1600751400000|2020-09-22 05:10:00|3182.44|3180.44|3182.94|3180.94|3183.94|3181.94|3181.94|3179.94|99
1600751700000|2020-09-22 05:15:00|3182.44|3180.44|3180.94|3178.94|3182.44|3180.44|3179.94|3177.94|187
1600752000000|2020-09-22 05:20:00|3181.94|3179.94|3179.94|3177.94|3181.94|3179.94|3178.94|3176.94|402
1600752300000|2020-09-22 05:25:00|3180.94|3178.94|3179.44|3177.44|3180.94|3178.94|3178.44|3176.44|107
1600752600000|2020-09-22 05:30:00|3179.94|3177.94|3178.94|3176.94|3179.94|3177.94|3177.94|3175.94|300
1600752900000|2020-09-22 05:35:00|3179.94|3177.94|3176.94|3174.94|3179.94|3177.94|3176.94|3174.94|422
1600753200000|2020-09-22 05:40:00|3177.44|3175.44|3175.94|3173.94|3177.94|3175.94|3174.94|3172.94|437
1600753500000|2020-09-22 05:45:00|3176.94|3174.94|3171.94|3169.94|3176.94|3174.94|3171.94|3169.94|887
1600753800000|2020-09-22 05:50:00|3172.94|3170.94|3172.94|3170.94|3172.94|3170.94|3170.94|3168.94|697
1600754100000|2020-09-22 05:55:00|3172.44|3170.44|3172.94|3170.94|3173.94|3171.94|3171.44|3169.44|354
1600754400000|2020-09-22 06:00:00|3172.69|3171.19|3181.69|3180.19|3183.69|3182.19|3172.69|3171.19|2736
1600754700000|2020-09-22 06:05:00|3182.69|3181.19|3178.69|3177.19|3182.69|3181.19|3177.69|3176.19|2359
1600755000000|2020-09-22 06:10:00|3177.69|3176.19|3180.69|3179.19|3180.69|3179.19|3177.69|3176.19|1495
1600755300000|2020-09-22 06:15:00|3181.69|3180.19|3168.69|3167.19|3181.69|3180.19|3168.69|3167.19|4206
1600755600000|2020-09-22 06:20:00|3167.69|3166.19|3166.69|3165.19|3168.69|3167.19|3165.69|3164.19|2254
1600755900000|2020-09-22 06:25:00|3165.69|3164.19|3169.69|3168.19|3173.69|3172.19|3165.69|3164.19|2197
1600756200000|2020-09-22 06:30:00|3170.69|3169.19|3170.69|3169.19|3172.69|3171.19|3166.69|3165.19|3014
1600756500000|2020-09-22 06:35:00|3171.69|3170.19|3170.69|3169.19|3175.69|3174.19|3170.69|3169.19|5107
1600756800000|2020-09-22 06:40:00|3171.69|3170.19|3169.69|3168.19|3172.69|3171.19|3168.69|3167.19|1770
1600757100000|2020-09-22 06:45:00|3170.69|3169.19|3172.69|3171.19|3173.19|3171.69|3169.69|3168.19|2336
1600757400000|2020-09-22 06:50:00|3173.69|3172.19|3170.69|3169.19|3173.69|3172.19|3170.69|3169.19|1646
1600757700000|2020-09-22 06:55:00|3171.69|3170.19|3178.69|3177.19|3179.69|3178.19|3171.69|3170.19|5579
1600758000000|2020-09-22 07:00:00|3178.19|3176.69|3182.69|3181.19|3182.69|3181.19|3174.69|3173.19|23226
1600758300000|2020-09-22 07:05:00|3181.69|3180.19|3177.69|3176.19|3184.69|3183.19|3175.69|3174.19|17072
1600758600000|2020-09-22 07:10:00|3178.69|3177.19|3171.69|3170.19|3178.69|3177.19|3169.69|3168.19|27437
1600758900000|2020-09-22 07:15:00|3173.69|3172.19|3174.69|3173.19|3177.69|3176.19|3168.69|3167.19|13850
1600759200000|2020-09-22 07:20:00|3173.69|3172.19|3179.69|3178.19|3183.19|3181.69|3172.69|3171.19|9923
1600759500000|2020-09-22 07:25:00|3178.69|3177.19|3176.69|3175.19|3180.69|3179.19|3172.69|3171.19|10437
1600759800000|2020-09-22 07:30:00|3177.69|3176.19|3174.69|3173.19|3182.69|3181.19|3172.69|3171.19|11494
1600760100000|2020-09-22 07:35:00|3173.69|3172.19|3176.69|3175.19|3178.69|3177.19|3170.69|3169.19|9534
1600760400000|2020-09-22 07:40:00|3176.74|3175.24|3175.74|3174.24|3179.74|3178.24|3175.74|3174.24|5231
1600760700000|2020-09-22 07:45:00|3176.74|3175.24|3179.74|3178.24|3181.74|3180.24|3175.74|3174.24|6335
1600761000000|2020-09-22 07:50:00|3178.74|3177.24|3180.74|3179.24|3183.74|3182.24|3178.74|3177.24|6772
1600761300000|2020-09-22 07:55:00|3181.74|3180.24|3183.74|3182.24|3183.74|3182.24|3180.74|3179.24|7179
1600761600000|2020-09-22 08:00:00|3184.74|3183.24|3185.74|3184.24|3187.74|3186.24|3183.74|3182.24|6588
1600761900000|2020-09-22 08:05:00|3186.74|3185.24|3187.74|3186.24|3188.74|3187.24|3184.74|3183.24|8073
1600762200000|2020-09-22 08:10:00|3186.74|3185.24|3186.74|3185.24|3188.74|3187.24|3184.74|3183.24|10550
1600762500000|2020-09-22 08:15:00|3185.74|3184.24|3184.74|3183.24|3188.24|3186.74|3184.74|3183.24|6685
1600762800000|2020-09-22 08:20:00|3183.74|3182.24|3179.74|3178.24|3183.74|3182.24|3178.74|3177.24|14226
1600763100000|2020-09-22 08:25:00|3180.24|3178.74|3180.74|3179.24|3181.74|3180.24|3177.74|3176.24|7646
1600763400000|2020-09-22 08:30:00|3179.74|3178.24|3181.74|3180.24|3182.74|3181.24|3179.74|3178.24|4034
1600763700000|2020-09-22 08:35:00|3180.74|3179.24|3179.74|3178.24|3181.74|3180.24|3177.74|3176.24|5385
1600764000000|2020-09-22 08:40:00|3178.74|3177.24|3176.74|3175.24|3178.74|3177.24|3175.74|3174.24|3439
1600764300000|2020-09-22 08:45:00|3177.74|3176.24|3174.74|3173.24|3177.74|3176.24|3174.74|3173.24|2547
1600764600000|2020-09-22 08:50:00|3173.74|3172.24|3174.74|3173.24|3174.74|3173.24|3171.74|3170.24|3049
1600764900000|2020-09-22 08:55:00|3175.74|3174.24|3178.74|3177.24|3178.74|3177.24|3174.74|3173.24|4926
1600765200000|2020-09-22 09:00:00|3177.74|3176.24|3178.74|3177.24|3178.74|3177.24|3176.74|3175.24|4374
1600765500000|2020-09-22 09:05:00|3179.74|3178.24|3182.74|3181.24|3182.74|3181.24|3178.74|3177.24|3081
1600765800000|2020-09-22 09:10:00|3183.74|3182.24|3185.74|3184.24|3187.74|3186.24|3183.74|3182.24|4897
1600766100000|2020-09-22 09:15:00|3186.74|3185.24|3184.74|3183.24|3186.74|3185.24|3184.74|3183.24|2801
1600766400000|2020-09-22 09:20:00|3184.24|3182.74|3187.74|3186.24|3187.74|3186.24|3183.74|3182.24|3768
1600766700000|2020-09-22 09:25:00|3188.74|3187.24|3187.74|3186.24|3190.74|3189.24|3186.74|3185.24|9994
1600767000000|2020-09-22 09:30:00|3186.74|3185.24|3184.74|3183.24|3187.74|3186.24|3184.74|3183.24|6341
1600767300000|2020-09-22 09:35:00|3185.74|3184.24|3185.74|3184.24|3186.74|3185.24|3184.74|3183.24|5577
1600767600000|2020-09-22 09:40:00|3184.74|3183.24|3186.74|3185.24|3187.74|3186.24|3184.74|3183.24|6605
1600767900000|2020-09-22 09:45:00|3187.24|3185.74|3185.74|3184.24|3187.74|3186.24|3184.74|3183.24|4217
1600768200000|2020-09-22 09:50:00|3186.74|3185.24|3184.74|3183.24|3188.74|3187.24|3184.74|3183.24|4834
1600768500000|2020-09-22 09:55:00|3185.74|3184.24|3184.74|3183.24|3185.74|3184.24|3183.74|3182.24|2743
1600768800000|2020-09-22 10:00:00|3185.74|3184.24|3184.74|3183.24|3185.74|3184.24|3183.74|3182.24|9660
1600769100000|2020-09-22 10:05:00|3183.74|3182.24|3181.74|3180.24|3183.74|3182.24|3181.74|3180.24|3104
1600769400000|2020-09-22 10:10:00|3180.74|3179.24|3182.74|3181.24|3183.74|3182.24|3180.74|3179.24|4437
1600769700000|2020-09-22 10:15:00|3183.74|3182.24|3182.74|3181.24|3183.74|3182.24|3181.74|3180.24|3216
1600770000000|2020-09-22 10:20:00|3183.74|3182.24|3188.74|3187.24|3189.74|3188.24|3183.74|3182.24|4470
1600770300000|2020-09-22 10:25:00|3189.74|3188.24|3188.74|3187.24|3189.74|3188.24|3187.74|3186.24|3453
1600770600000|2020-09-22 10:30:00|3189.74|3188.24|3190.74|3189.24|3191.74|3190.24|3188.74|3187.24|8386
1600770900000|2020-09-22 10:35:00|3191.74|3190.24|3189.74|3188.24|3191.74|3190.24|3189.74|3188.24|6761
1600771200000|2020-09-22 10:40:00|3190.74|3189.24|3190.74|3189.24|3191.74|3190.24|3189.74|3188.24|2920
1600771500000|2020-09-22 10:45:00|3189.74|3188.24|3187.74|3186.24|3190.74|3189.24|3187.74|3186.24|2636
1600771800000|2020-09-22 10:50:00|3188.74|3187.24|3187.74|3186.24|3188.74|3187.24|3186.74|3185.24|1049
1600772100000|2020-09-22 10:55:00|3186.74|3185.24|3187.74|3186.24|3190.74|3189.24|3186.74|3185.24|1918
1600772400000|2020-09-22 11:00:00|3188.74|3187.24|3186.74|3185.24|3188.74|3187.24|3185.74|3184.24|2053
1600772700000|2020-09-22 11:05:00|3185.74|3184.24|3187.74|3186.24|3187.74|3186.24|3185.74|3184.24|5594
1600773000000|2020-09-22 11:10:00|3186.74|3185.24|3190.74|3189.24|3190.74|3189.24|3186.74|3185.24|2687
1600773300000|2020-09-22 11:15:00|3189.74|3188.24|3191.74|3190.24|3191.74|3190.24|3189.74|3188.24|1119
1600773600000|2020-09-22 11:20:00|3192.74|3191.24|3192.74|3191.24|3192.74|3191.24|3191.74|3190.24|1143
1600773900000|2020-09-22 11:25:00|3193.74|3192.24|3193.74|3192.24|3194.74|3193.24|3193.74|3192.24|3551
1600774200000|2020-09-22 11:30:00|3194.74|3193.24|3192.74|3191.24|3195.74|3194.24|3192.74|3191.24|4410
1600774500000|2020-09-22 11:35:00|3193.74|3192.24|3191.74|3190.24|3194.74|3193.24|3191.74|3190.24|4404
1600774800000|2020-09-22 11:40:00|3191.11|3189.61|3186.11|3184.61|3192.11|3190.61|3186.11|3184.61|4793
1600775100000|2020-09-22 11:45:00|3185.61|3184.11|3184.11|3182.61|3186.11|3184.61|3183.11|3181.61|3283
1600775400000|2020-09-22 11:50:00|3183.61|3182.11|3178.11|3176.61|3183.61|3182.11|3176.11|3174.61|8527
1600775700000|2020-09-22 11:55:00|3177.11|3175.61|3178.11|3176.61|3179.11|3177.61|3177.11|3175.61|3242
1600776000000|2020-09-22 12:00:00|3178.61|3177.11|3178.11|3176.61|3181.11|3179.61|3177.11|3175.61|3254
1600776300000|2020-09-22 12:05:00|3177.11|3175.61|3179.11|3177.61|3180.11|3178.61|3177.11|3175.61|1283
1600776600000|2020-09-22 12:10:00|3180.11|3178.61|3181.11|3179.61|3182.11|3180.61|3179.11|3177.61|3407
1600776900000|2020-09-22 12:15:00|3180.11|3178.61|3180.11|3178.61|3181.11|3179.61|3178.11|3176.61|4090
1600777200000|2020-09-22 12:20:00|3181.11|3179.61|3179.11|3177.61|3181.11|3179.61|3177.11|3175.61|6765
1600777500000|2020-09-22 12:25:00|3178.11|3176.61|3180.11|3178.61|3181.11|3179.61|3177.11|3175.61|9235
1600777800000|2020-09-22 12:30:00|3179.11|3177.61|3183.11|3181.61|3183.11|3181.61|3179.11|3177.61|3558
1600778100000|2020-09-22 12:35:00|3184.11|3182.61|3182.61|3181.11|3184.11|3182.61|3180.11|3178.61|6416
1600778400000|2020-09-22 12:40:00|3182.11|3180.61|3183.11|3181.61|3183.11|3181.61|3182.11|3180.61|1539
1600778700000|2020-09-22 12:45:00|3182.11|3180.61|3182.61|3181.11|3183.11|3181.61|3182.11|3180.61|3272
1600779000000|2020-09-22 12:50:00|3183.11|3181.61|3182.11|3180.61|3183.11|3181.61|3181.11|3179.61|3718
1600779300000|2020-09-22 12:55:00|3181.61|3180.11|3182.11|3180.61|3183.11|3181.61|3181.11|3179.61|5157
1600779600000|2020-09-22 13:00:00|3182.61|3181.11|3183.11|3181.61|3183.11|3181.61|3182.11|3180.61|7532
1600779900000|2020-09-22 13:05:00|3184.11|3182.61|3188.11|3186.61|3188.11|3186.61|3184.11|3182.61|4650
1600780200000|2020-09-22 13:10:00|3188.61|3187.11|3186.11|3184.61|3189.11|3187.61|3185.11|3183.61|3723
1600780500000|2020-09-22 13:15:00|3185.11|3183.61|3186.11|3184.61|3186.11|3184.61|3184.11|3182.61|2664
1600780800000|2020-09-22 13:20:00|3187.11|3185.61|3187.11|3185.61|3187.61|3186.11|3186.11|3184.61|2596
1600781100000|2020-09-22 13:25:00|3188.11|3186.61|3189.11|3187.61|3190.11|3188.61|3188.11|3186.61|5330
1600781400000|2020-09-22 13:30:00|3190.11|3188.61|3189.11|3187.61|3192.11|3190.61|3187.11|3185.61|7389
1600781700000|2020-09-22 13:35:00|3188.11|3186.61|3190.11|3188.61|3191.11|3189.61|3187.11|3185.61|5996
1600782000000|2020-09-22 13:40:00|3189.11|3187.61|3187.11|3185.61|3192.11|3190.61|3186.11|3184.61|6702
1600782300000|2020-09-22 13:45:00|3188.11|3186.61|3183.11|3181.61|3189.11|3187.61|3183.11|3181.61|3926
1600782600000|2020-09-22 13:50:00|3182.11|3180.61|3180.11|3178.61|3182.11|3180.61|3179.11|3177.61|7840
1600782900000|2020-09-22 13:55:00|3179.11|3177.61|3180.11|3178.61|3181.11|3179.61|3178.11|3176.61|7296
1600783200000|2020-09-22 14:00:00|3181.11|3179.61|3183.11|3181.61|3184.11|3182.61|3180.11|3178.61|6575
1600783500000|2020-09-22 14:05:00|3182.61|3181.11|3186.11|3184.61|3187.11|3185.61|3182.11|3180.61|10196
1600783800000|2020-09-22 14:10:00|3186.25|3184.75|3186.25|3184.75|3187.75|3186.25|3182.25|3180.75|6127
1600784100000|2020-09-22 14:15:00|3187.25|3185.75|3189.25|3187.75|3189.25|3187.75|3186.25|3184.75|4724
1600784400000|2020-09-22 14:20:00|3190.25|3188.75|3186.25|3184.75|3191.25|3189.75|3186.25|3184.75|7191
1600784700000|2020-09-22 14:25:00|3186.75|3185.25|3191.75|3190.25|3191.75|3190.25|3185.25|3183.75|9065
1600785000000|2020-09-22 14:30:00|3192.25|3190.75|3193.25|3191.75|3194.25|3192.75|3191.25|3189.75|7386
1600785300000|2020-09-22 14:35:00|3194.25|3192.75|3191.25|3189.75|3196.25|3194.75|3191.25|3189.75|8031
1600785600000|2020-09-22 14:40:00|3191.75|3190.25|3188.25|3186.75|3192.25|3190.75|3187.25|3185.75|11621
1600785900000|2020-09-22 14:45:00|3187.25|3185.75|3183.25|3181.75|3189.25|3187.75|3183.25|3181.75|5693
1600786200000|2020-09-22 14:50:00|3184.25|3182.75|3184.25|3182.75|3186.25|3184.75|3183.25|3181.75|5819
1600786500000|2020-09-22 14:55:00|3183.25|3181.75|3176.25|3174.75|3184.25|3182.75|3176.25|3174.75|12149
1600786800000|2020-09-22 15:00:00|3175.25|3173.75|3171.25|3169.75|3178.25|3176.75|3170.25|3168.75|15604
1600787100000|2020-09-22 15:05:00|3170.25|3168.75|3174.25|3172.75|3175.25|3173.75|3169.25|3167.75|12304
1600787400000|2020-09-22 15:10:00|3175.25|3173.75|3177.25|3175.75|3179.25|3177.75|3173.25|3171.75|8535
1600787700000|2020-09-22 15:15:00|3176.75|3175.25|3181.25|3179.75|3182.25|3180.75|3176.75|3175.25|6831
1600788000000|2020-09-22 15:20:00|3181.75|3180.25|3182.25|3180.75|3183.25|3181.75|3181.25|3179.75|7240
1600788300000|2020-09-22 15:25:00|3181.25|3179.75|3177.25|3175.75|3181.25|3179.75|3176.25|3174.75|28226
1600788600000|2020-09-22 15:30:00|3178.25|3176.75|3165.25|3163.75|3178.25|3176.75|3161.25|3159.75|69828
1600788900000|2020-09-22 15:35:00|3164.25|3162.75|3163.25|3161.75|3164.25|3162.75|3160.25|3158.75|35972
1600789200000|2020-09-22 15:40:00|3162.25|3160.75|3164.25|3162.75|3165.25|3163.75|3161.25|3159.75|14145
1600789500000|2020-09-22 15:45:00|3165.25|3163.75|3168.25|3166.75|3168.25|3166.75|3164.25|3162.75|9831
1600789800000|2020-09-22 15:50:00|3167.25|3165.75|3167.25|3165.75|3168.25|3166.75|3165.25|3163.75|9304
1600790100000|2020-09-22 15:55:00|3168.25|3166.75|3169.25|3167.75|3170.25|3168.75|3167.25|3165.75|21289
1600790400000|2020-09-22 16:00:00|3170.25|3168.75|3172.25|3170.75|3172.25|3170.75|3169.25|3167.75|2373
1600790700000|2020-09-22 16:05:00|3173.25|3171.75|3172.25|3170.75|3173.25|3171.75|3172.25|3170.75|2177
1600791000000|2020-09-22 16:10:00|3173.25|3171.75|3171.25|3169.75|3173.25|3171.75|3170.25|3168.75|4407
1600791300000|2020-09-22 16:15:00|3170.25|3168.75|3168.25|3166.75|3171.25|3169.75|3167.75|3166.25|3304
1600791600000|2020-09-22 16:20:00|3167.25|3165.75|3168.25|3166.75|3169.25|3167.75|3167.25|3165.75|3023
1600791900000|2020-09-22 16:25:00|3169.25|3167.75|3169.25|3167.75|3169.25|3167.75|3166.25|3164.75|1518
1600792200000|2020-09-22 16:30:00|3170.25|3168.75|3166.25|3164.75|3170.25|3168.75|3166.25|3164.75|2109
1600792500000|2020-09-22 16:35:00|3167.25|3165.75|3168.25|3166.75|3169.25|3167.75|3166.25|3164.75|1587
1600792800000|2020-09-22 16:40:00|3167.25|3165.75|3168.25|3166.75|3168.25|3166.75|3166.25|3164.75|951
1600793100000|2020-09-22 16:45:00|3167.25|3165.75|3163.25|3161.75|3168.25|3166.75|3162.25|3160.75|1457
1600793400000|2020-09-22 16:50:00|3164.25|3162.75|3161.25|3159.75|3164.25|3162.75|3160.25|3158.75|2980
1600793700000|2020-09-22 16:55:00|3160.25|3158.75|3159.25|3157.75|3160.25|3158.75|3156.25|3154.75|3451
1600794000000|2020-09-22 17:00:00|3160.25|3158.75|3161.25|3159.75|3162.25|3160.75|3159.25|3157.75|905
1600794300000|2020-09-22 17:05:00|3162.25|3160.75|3163.25|3161.75|3163.25|3161.75|3160.25|3158.75|1569
1600794600000|2020-09-22 17:10:00|3163.75|3162.25|3165.25|3163.75|3166.25|3164.75|3163.25|3161.75|1234
1600794900000|2020-09-22 17:15:00|3166.25|3164.75|3168.25|3166.75|3168.25|3166.75|3165.25|3163.75|854
1600795200000|2020-09-22 17:20:00|3167.25|3165.75|3170.25|3168.75|3170.25|3168.75|3167.25|3165.75|1377
1600795500000|2020-09-22 17:25:00|3169.25|3167.75|3170.25|3168.75|3170.25|3168.75|3169.25|3167.75|832
1600795800000|2020-09-22 17:30:00|3171.25|3169.75|3170.25|3168.75|3171.25|3169.75|3169.25|3167.75|751
1600796100000|2020-09-22 17:35:00|3171.25|3169.75|3171.25|3169.75|3171.25|3169.75|3169.25|3167.75|1813
1600796400000|2020-09-22 17:40:00|3172.25|3170.75|3171.25|3169.75|3172.25|3170.75|3170.25|3168.75|1385
1600796700000|2020-09-22 17:45:00|3172.25|3170.75|3174.25|3172.75|3174.25|3172.75|3171.25|3169.75|1119
1600797000000|2020-09-22 17:50:00|3173.25|3171.75|3174.25|3172.75|3174.25|3172.75|3172.25|3170.75|940
1600797300000|2020-09-22 17:55:00|3173.25|3171.75|3174.25|3172.75|3174.25|3172.75|3173.25|3171.75|1712
1600797600000|2020-09-22 18:00:00|3175.25|3173.75|3179.25|3177.75|3179.25|3177.75|3175.25|3173.75|2200
1600797900000|2020-09-22 18:05:00|3178.25|3176.75|3178.25|3176.75|3179.25|3177.75|3178.25|3176.75|1206
1600798200000|2020-09-22 18:10:00|3177.25|3175.75|3178.25|3176.75|3179.25|3177.75|3177.25|3175.75|1035
1600798500000|2020-09-22 18:15:00|3179.25|3177.75|3179.25|3177.75|3180.25|3178.75|3177.25|3175.75|1424
1600798800000|2020-09-22 18:20:00|3178.25|3176.75|3176.25|3174.75|3178.25|3176.75|3175.25|3173.75|855
1600799100000|2020-09-22 18:25:00|3177.25|3175.75|3178.25|3176.75|3178.25|3176.75|3176.25|3174.75|731
1600799400000|2020-09-22 18:30:00|3177.25|3175.75|3175.25|3173.75|3177.25|3175.75|3175.25|3173.75|455
1600799700000|2020-09-22 18:35:00|3174.25|3172.75|3177.25|3175.75|3178.25|3176.75|3174.25|3172.75|809
1600800000000|2020-09-22 18:40:00|3178.25|3176.75|3177.25|3175.75|3179.25|3177.75|3176.25|3174.75|583
1600800300000|2020-09-22 18:45:00|3176.75|3175.25|3176.25|3174.75|3177.25|3175.75|3175.25|3173.75|773
1600800600000|2020-09-22 18:50:00|3175.25|3173.75|3174.25|3172.75|3176.25|3174.75|3174.25|3172.75|572
1600800900000|2020-09-22 18:55:00|3175.25|3173.75|3175.25|3173.75|3177.25|3175.75|3174.25|3172.75|755
1600801200000|2020-09-22 19:00:00|3174.25|3172.75|3174.25|3172.75|3175.25|3173.75|3173.25|3171.75|1325
1600801500000|2020-09-22 19:05:00|3175.25|3173.75|3178.25|3176.75|3178.25|3176.75|3174.25|3172.75|607
1600801800000|2020-09-22 19:10:00|3177.25|3175.75|3177.25|3175.75|3178.25|3176.75|3176.25|3174.75|464
1600802100000|2020-09-22 19:15:00|3176.25|3174.75|3178.25|3176.75|3178.25|3176.75|3175.25|3173.75|314
1600802400000|2020-09-22 19:20:00|3177.25|3175.75|3178.25|3176.75|3179.25|3177.75|3176.25|3174.75|431
1600802700000|2020-09-22 19:25:00|3179.25|3177.75|3181.25|3179.75|3181.25|3179.75|3179.25|3177.75|413
1600803000000|2020-09-22 19:30:00|3180.25|3178.75|3179.25|3177.75|3181.25|3179.75|3178.25|3176.75|1492
1600803300000|2020-09-22 19:35:00|3180.25|3178.75|3182.25|3180.75|3182.25|3180.75|3180.25|3178.75|1529
1600803600000|2020-09-22 19:40:00|3183.25|3181.75|3183.25|3181.75|3184.25|3182.75|3183.25|3181.75|999
1600803900000|2020-09-22 19:45:00|3184.25|3182.75|3190.25|3188.75|3190.25|3188.75|3183.25|3181.75|3846
1600804200000|2020-09-22 19:50:00|3188.25|3186.75|3190.25|3188.75|3190.25|3188.75|3186.25|3184.75|9498
1600804500000|2020-09-22 19:55:00|3191.25|3189.75|3190.25|3188.75|3191.75|3190.25|3189.25|3187.75|7940
1600804800000|2020-09-22 20:00:00|3190.5|3187.5|3189.6|3186.6|3191|3188|3189.1|3186.1|6283
1600805100000|2020-09-22 20:05:00|3189.3|3186.3|3187.6|3184.6|3189.3|3186.3|3187.4|3184.4|0
1600805400000|2020-09-22 20:10:00|3187.4|3184.4|3186.7|3183.7|3187.9|3184.9|3183.8|3180.8|0
1600805700000|2020-09-22 20:15:00|3186.8|3183.8|3187.6|3184.6|3188.1|3185.1|3186.8|3183.8|0
1600806000000|2020-09-22 20:20:00|3187.8|3184.8|3187.8|3184.8|3187.8|3184.8|3187.6|3184.6|0
1600806300000|2020-09-22 20:25:00|3187.9|3184.9|3187.6|3184.6|3188|3185|3187.4|3184.4|0
1600806600000|2020-09-22 20:30:00|3187.3|3184.3|3188.5|3185.5|3189.7|3186.7|3187.3|3184.3|0
1600806900000|2020-09-22 20:35:00|3188.2|3185.2|3186.1|3183.1|3188.7|3185.7|3185.6|3182.6|0
1600807200000|2020-09-22 20:40:00|3185.8|3182.8|3187|3184|3187.3|3184.3|3185.6|3182.6|0
1600807500000|2020-09-22 20:45:00|3186.8|3183.8|3186.5|3183.5|3187.5|3184.5|3186.3|3183.3|0
1600807800000|2020-09-22 20:50:00|3186.8|3183.8|3187.5|3184.5|3187.5|3184.5|3186.5|3183.5|0
1600808100000|2020-09-22 20:55:00|3187.3|3184.3|3188.2|3185.2|3189.2|3186.2|3187|3184|0
1600808400000|2020-09-22 21:00:00|3188.1|3185.1|3187.8|3184.8|3188.2|3185.2|3187.5|3184.5|0
1600808700000|2020-09-22 21:05:00|3188.1|3185.1|3188.2|3185.2|3188.2|3185.2|3188.1|3185.1|0
1600809000000|2020-09-22 21:10:00|3188.1|3185.1|3188.2|3185.2|3188.2|3185.2|3188.1|3185.1|0
1600809600000|2020-09-22 21:20:00|3188|3185|3188|3185|3188.1|3185.1|3188|3185|0
1600809900000|2020-09-22 21:25:00|3188.1|3185.1|3188|3185|3188.2|3185.2|3188|3185|0
1600810200000|2020-09-22 21:30:00|3187.7|3184.7|3188.2|3185.2|3188.5|3185.5|3187.5|3184.5|0
1600810500000|2020-09-22 21:35:00|3187.9|3184.9|3187.8|3184.8|3188.1|3185.1|3187.8|3184.8|0
1600810800000|2020-09-22 21:40:00|3188|3185|3188.2|3185.2|3188.2|3185.2|3187.9|3184.9|0
1600811100000|2020-09-22 21:45:00|3188.1|3185.1|3188.5|3185.5|3188.5|3185.5|3187.9|3184.9|0
1600811400000|2020-09-22 21:50:00|3188.4|3185.4|3188.9|3185.9|3189.2|3186.2|3188.4|3185.4|0
1600811700000|2020-09-22 21:55:00|3189|3186|3188.8|3185.8|3189.4|3186.4|3188.8|3185.8|0
1600812000000|2020-09-22 22:00:00|3189.9|3186.9|3187.8|3184.8|3191.1|3188.1|3187.6|3184.6|0
1600812300000|2020-09-22 22:05:00|3187.6|3184.6|3188.6|3185.6|3188.6|3185.6|3187.4|3184.4|0
1600812600000|2020-09-22 22:10:00|3188.8|3185.8|3187.8|3184.8|3189|3186|3187.5|3184.5|0
1600812900000|2020-09-22 22:15:00|3187.6|3184.6|3185|3182|3188|3185|3183.5|3180.5|0
1600813200000|2020-09-22 22:20:00|3185.2|3182.2|3186.1|3183.1|3186.2|3183.2|3184.3|3181.3|0
1600813500000|2020-09-22 22:25:00|3186|3183|3186.4|3183.4|3186.4|3183.4|3185.5|3182.5|0
1600813800000|2020-09-22 22:30:00|3186.5|3183.5|3189.8|3186.8|3190.8|3187.8|3186.5|3183.5|0
1600814100000|2020-09-22 22:35:00|3189.9|3186.9|3187.9|3184.9|3191|3188|3187.2|3184.2|0
1600814400000|2020-09-22 22:40:00|3187.8|3184.8|3185.5|3182.5|3187.8|3184.8|3184.9|3181.9|0
1600814700000|2020-09-22 22:45:00|3185.7|3182.7|3184.8|3181.8|3186.9|3183.9|3184|3181|0
1600815000000|2020-09-22 22:50:00|3185.1|3182.1|3184|3181|3185.1|3182.1|3182.3|3179.3|0
1600815300000|2020-09-22 22:55:00|3184.1|3181.1|3182.5|3179.5|3184.3|3181.3|3181.9|3178.9|0
1600815600000|2020-09-22 23:00:00|3182.3|3179.3|3182|3179|3183.5|3180.5|3181.4|3178.4|0
1600815900000|2020-09-22 23:05:00|3182.1|3179.1|3182.7|3179.7|3183.1|3180.1|3181.6|3178.6|0
1600816200000|2020-09-22 23:10:00|3182.8|3179.8|3183.1|3180.1|3183.3|3180.3|3181.4|3178.4|0
1600816500000|2020-09-22 23:15:00|3183.2|3180.2|3182.6|3179.6|3183.8|3180.8|3182.5|3179.5|0
1600816800000|2020-09-22 23:20:00|3182.3|3179.3|3183.8|3180.8|3184|3181|3181.7|3178.7|0
1600817100000|2020-09-22 23:25:00|3183.9|3180.9|3183.5|3180.5|3184|3181|3182.8|3179.8|0
1600817400000|2020-09-22 23:30:00|3183.8|3180.8|3183.1|3180.1|3184.8|3181.8|3182.8|3179.8|0
1600817700000|2020-09-22 23:35:00|3182.8|3179.8|3185|3182|3185.5|3182.5|3182.8|3179.8|0
1600818000000|2020-09-22 23:40:00|3185.2|3182.2|3188.8|3185.8|3189.6|3186.6|3185|3182|0
1600818300000|2020-09-22 23:45:00|3188.9|3185.9|3189.2|3186.2|3189.6|3186.6|3188|3185|0
1600818600000|2020-09-22 23:50:00|3189.3|3186.3|3191.1|3188.1|3191.6|3188.6|3189.3|3186.3|0
1600818900000|2020-09-22 23:55:00|3191.2|3188.2|3191.8|3188.8|3191.8|3188.8|3189.9|3186.9|0
1600819200000|2020-09-23 00:00:00|3191.6|3188.6|3192.3|3189.3|3193.5|3190.5|3190.8|3187.8|0
1600819500000|2020-09-23 00:05:00|3192.1|3189.1|3192.3|3189.3|3192.6|3189.6|3190.9|3187.9|0
1600819800000|2020-09-23 00:10:00|3192.6|3189.6|3191.1|3188.1|3193|3190|3190.9|3187.9|0
1600820100000|2020-09-23 00:15:00|3191.2|3188.2|3194.5|3192.5|3196.5|3194.5|3189.5|3187.5|2034
1600820400000|2020-09-23 00:20:00|3194|3192|3193.5|3191.5|3194.5|3192.5|3192.5|3190.5|358
1600820700000|2020-09-23 00:25:00|3192.5|3190.5|3194.5|3192.5|3194.5|3192.5|3192.5|3190.5|262
1600821000000|2020-09-23 00:30:00|3193.5|3191.5|3192.5|3190.5|3195.5|3193.5|3191.5|3189.5|394
1600821300000|2020-09-23 00:35:00|3192|3190|3190.5|3188.5|3192.5|3190.5|3190.5|3188.5|98
1600821600000|2020-09-23 00:40:00|3191.5|3189.5|3193.5|3191.5|3193.5|3191.5|3190.5|3188.5|496
1600821900000|2020-09-23 00:45:00|3194.5|3192.5|3188|3186|3194.5|3192.5|3186.5|3184.5|469
1600822200000|2020-09-23 00:50:00|3187.5|3185.5|3187.5|3185.5|3188.5|3186.5|3186.5|3184.5|93
1600822500000|2020-09-23 00:55:00|3188.5|3186.5|3184.5|3182.5|3188.5|3186.5|3184.5|3182.5|254
1600822800000|2020-09-23 01:00:00|3185|3183|3185.5|3183.5|3186.5|3184.5|3184.5|3182.5|118
1600823100000|2020-09-23 01:05:00|3185|3183|3183.5|3181.5|3185.5|3183.5|3182.5|3180.5|647
1600823400000|2020-09-23 01:10:00|3183|3181|3181.5|3179.5|3183.5|3181.5|3180.5|3178.5|591
1600823700000|2020-09-23 01:15:00|3182|3180|3184.5|3182.5|3186.5|3184.5|3182|3180|1083
1600824000000|2020-09-23 01:20:00|3185.5|3183.5|3184.5|3182.5|3185.5|3183.5|3183.5|3181.5|66
1600824300000|2020-09-23 01:25:00|3183.5|3181.5|3184|3182|3185|3183|3182.5|3180.5|30
1600824600000|2020-09-23 01:30:00|3183.5|3181.5|3188|3186|3188|3186|3182.5|3180.5|222
1600824900000|2020-09-23 01:35:00|3187.5|3185.5|3188.5|3186.5|3191|3189|3187.5|3185.5|300
1600825200000|2020-09-23 01:40:00|3189.5|3187.5|3185.5|3183.5|3189.5|3187.5|3185.5|3183.5|331
1600825500000|2020-09-23 01:45:00|3186|3184|3189.5|3187.5|3189.5|3187.5|3185.5|3183.5|102
1600825800000|2020-09-23 01:50:00|3188.5|3186.5|3189.5|3187.5|3190.5|3188.5|3187.5|3185.5|213
1600826100000|2020-09-23 01:55:00|3188.5|3186.5|3189.5|3187.5|3190.5|3188.5|3188.5|3186.5|129
1600826400000|2020-09-23 02:00:00|3189|3187|3190|3188|3192.5|3190.5|3188.5|3186.5|245
1600826700000|2020-09-23 02:05:00|3190.5|3188.5|3188.5|3186.5|3190.5|3188.5|3187.5|3185.5|218
1600827000000|2020-09-23 02:10:00|3187.5|3185.5|3187.5|3185.5|3189.5|3187.5|3187|3185|141
1600827300000|2020-09-23 02:15:00|3188.5|3186.5|3189.5|3187.5|3190.5|3188.5|3188.5|3186.5|123
1600827600000|2020-09-23 02:20:00|3190.5|3188.5|3187|3185|3191.5|3189.5|3186.5|3184.5|61
1600827900000|2020-09-23 02:25:00|3186.5|3184.5|3187.5|3185.5|3188.5|3186.5|3186.5|3184.5|22
1600828200000|2020-09-23 02:30:00|3187|3185|3188|3186|3188|3186|3184.5|3182.5|86
1600828500000|2020-09-23 02:35:00|3187.5|3185.5|3186|3184|3189.5|3187.5|3185|3183|52
1600828800000|2020-09-23 02:40:00|3186.5|3184.5|3185.5|3183.5|3187.5|3185.5|3185.5|3183.5|23
1600829100000|2020-09-23 02:45:00|3184.5|3182.5|3186.5|3184.5|3188|3186|3184.5|3182.5|50
1600829400000|2020-09-23 02:50:00|3187|3185|3187.5|3185.5|3188.5|3186.5|3186.5|3184.5|50
1600829700000|2020-09-23 02:55:00|3188|3186|3187|3185|3188.5|3186.5|3187|3185|37
1600830000000|2020-09-23 03:00:00|3186.5|3184.5|3183.5|3181.5|3186.5|3184.5|3183.5|3181.5|77
1600830300000|2020-09-23 03:05:00|3184|3182|3184.5|3182.5|3185.5|3183.5|3183|3181|60
1600830600000|2020-09-23 03:10:00|3185|3183|3186.5|3184.5|3187.5|3185.5|3185|3183|56
1600830900000|2020-09-23 03:15:00|3187|3185|3189.5|3187.5|3189.5|3187.5|3186|3184|79
1600831200000|2020-09-23 03:20:00|3189|3187|3189.5|3187.5|3189.5|3187.5|3188.5|3186.5|73
1600831500000|2020-09-23 03:25:00|3189|3187|3190|3188|3190|3188|3188.5|3186.5|15
1600831800000|2020-09-23 03:30:00|3190.5|3188.5|3190.5|3188.5|3192.5|3190.5|3190.5|3188.5|129
1600832100000|2020-09-23 03:35:00|3191|3189|3189|3187|3191|3189|3188.5|3186.5|23
1600832400000|2020-09-23 03:40:00|3189.5|3187.5|3189.5|3187.5|3190|3188|3189|3187|2
1600832700000|2020-09-23 03:45:00|3188.5|3186.5|3190.5|3188.5|3190.5|3188.5|3188.5|3186.5|22
1600833000000|2020-09-23 03:50:00|3190|3188|3188.5|3186.5|3190.5|3188.5|3188.5|3186.5|32
1600833300000|2020-09-23 03:55:00|3189.5|3187.5|3188.5|3186.5|3189.5|3187.5|3187.5|3185.5|132
1600833600000|2020-09-23 04:00:00|3188|3186|3189.5|3187.5|3190.5|3188.5|3187.5|3185.5|105
1600833900000|2020-09-23 04:05:00|3190|3188|3192|3190|3192.5|3190.5|3190|3188|119
1600834200000|2020-09-23 04:10:00|3191.5|3189.5|3191.5|3189.5|3192|3190|3191.5|3189.5|37
1600834500000|2020-09-23 04:15:00|3192.5|3190.5|3188.5|3186.5|3192.5|3190.5|3187.5|3185.5|259
1600834800000|2020-09-23 04:20:00|3189|3187|3190|3188|3191|3189|3188.5|3186.5|59
1600835100000|2020-09-23 04:25:00|3189.5|3187.5|3189.5|3187.5|3190.5|3188.5|3189.5|3187.5|25
1600835400000|2020-09-23 04:30:00|3190.5|3188.5|3191|3189|3191.5|3189.5|3189.5|3187.5|128
1600835700000|2020-09-23 04:35:00|3191.5|3189.5|3191.5|3189.5|3192.5|3190.5|3190.5|3188.5|48
1600836000000|2020-09-23 04:40:00|3192|3190|3192|3190|3193|3191|3191.5|3189.5|41
1600836300000|2020-09-23 04:45:00|3191.5|3189.5|3191.5|3189.5|3192.5|3190.5|3191.5|3189.5|88
1600836600000|2020-09-23 04:50:00|3192|3190|3190.5|3188.5|3192.5|3190.5|3190.5|3188.5|63
1600836900000|2020-09-23 04:55:00|3191|3189|3191.5|3189.5|3191.5|3189.5|3190.5|3188.5|298
1600837200000|2020-09-23 05:00:00|3192.5|3190.5|3191.5|3189.5|3192.5|3190.5|3191.5|3189.5|187
1600837500000|2020-09-23 05:05:00|3192.5|3190.5|3192.5|3190.5|3193.5|3191.5|3192.5|3190.5|35
1600837800000|2020-09-23 05:10:00|3193.5|3191.5|3192.5|3190.5|3193.5|3191.5|3192.5|3190.5|18
1600838100000|2020-09-23 05:15:00|3191.5|3189.5|3191.5|3189.5|3193|3191|3191.5|3189.5|142
1600838400000|2020-09-23 05:20:00|3192.5|3190.5|3194.5|3192.5|3194.5|3192.5|3191.5|3189.5|645
1600838700000|2020-09-23 05:25:00|3193.5|3191.5|3197.5|3195.5|3197.5|3195.5|3193.5|3191.5|451
1600839000000|2020-09-23 05:30:00|3198|3196|3199.5|3197.5|3200.5|3198.5|3197|3195|916
1600839300000|2020-09-23 05:35:00|3200.5|3198.5|3201.5|3199.5|3202.5|3200.5|3200|3198|290
1600839600000|2020-09-23 05:40:00|3202|3200|3200.5|3198.5|3202|3200|3199.5|3197.5|404
1600839900000|2020-09-23 05:45:00|3201|3199|3200.5|3198.5|3201.5|3199.5|3198.5|3196.5|585
1600840200000|2020-09-23 05:50:00|3199.5|3197.5|3200.5|3198.5|3200.5|3198.5|3198.5|3196.5|537
1600840500000|2020-09-23 05:55:00|3201|3199|3199.5|3197.5|3201|3199|3199.5|3197.5|649
1600840800000|2020-09-23 06:00:00|3199.25|3197.75|3197.25|3195.75|3199.25|3197.75|3195.25|3193.75|2788
1600841100000|2020-09-23 06:05:00|3196.75|3195.25|3195.25|3193.75|3198.25|3196.75|3195.25|3193.75|1248
1600841400000|2020-09-23 06:10:00|3196.25|3194.75|3192.25|3190.75|3196.25|3194.75|3192.25|3190.75|1491
1600841700000|2020-09-23 06:15:00|3191.75|3190.25|3191.25|3189.75|3192.25|3190.75|3191.25|3189.75|1290
1600842000000|2020-09-23 06:20:00|3190.25|3188.75|3191.25|3189.75|3192.25|3190.75|3190.25|3188.75|1050
1600842300000|2020-09-23 06:25:00|3192.25|3190.75|3190.25|3188.75|3192.25|3190.75|3188.25|3186.75|1683
1600842600000|2020-09-23 06:30:00|3189.75|3188.25|3193.25|3191.75|3193.25|3191.75|3189.25|3187.75|1883
1600842900000|2020-09-23 06:35:00|3194.25|3192.75|3192.25|3190.75|3195.25|3193.75|3192.25|3190.75|1301
1600843200000|2020-09-23 06:40:00|3191.75|3190.25|3194.25|3192.75|3195.25|3193.75|3191.25|3189.75|1928
1600843500000|2020-09-23 06:45:00|3195.25|3193.75|3196.25|3194.75|3197.25|3195.75|3193.25|3191.75|1544
1600843800000|2020-09-23 06:50:00|3196.75|3195.25|3196.25|3194.75|3197.25|3195.75|3195.25|3193.75|1639
1600844100000|2020-09-23 06:55:00|3196.75|3195.25|3200.25|3198.75|3200.25|3198.75|3196.25|3194.75|4473
1600844400000|2020-09-23 07:00:00|3200.75|3199.25|3198.25|3196.75|3202.25|3200.75|3195.25|3193.75|16469
1600844700000|2020-09-23 07:05:00|3197.25|3195.75|3198.25|3196.75|3202.25|3200.75|3194.25|3192.75|10300
1600845000000|2020-09-23 07:10:00|3199.25|3197.75|3190.25|3188.75|3200.25|3198.75|3190.25|3188.75|6169
1600845300000|2020-09-23 07:15:00|3189.25|3187.75|3189.25|3187.75|3191.25|3189.75|3186.25|3184.75|11012
1600845600000|2020-09-23 07:20:00|3188.25|3186.75|3200.25|3198.75|3201.25|3199.75|3187.25|3185.75|8391
1600845900000|2020-09-23 07:25:00|3201.25|3199.75|3196.25|3194.75|3201.75|3200.25|3195.25|3193.75|5054
1600846200000|2020-09-23 07:30:00|3198.25|3196.75|3207.25|3205.75|3208.25|3206.75|3198.25|3196.75|16452
1600846500000|2020-09-23 07:35:00|3208.25|3206.75|3208.25|3206.75|3209.25|3207.75|3204.25|3202.75|6445
1600846800000|2020-09-23 07:40:00|3208.53|3207.03|3206.53|3205.03|3208.53|3207.03|3205.53|3204.03|3357
1600847100000|2020-09-23 07:45:00|3207.53|3206.03|3210.53|3209.03|3210.53|3209.03|3203.53|3202.03|6611
1600847400000|2020-09-23 07:50:00|3209.53|3208.03|3211.53|3210.03|3212.53|3211.03|3208.53|3207.03|6194
1600847700000|2020-09-23 07:55:00|3211.03|3209.53|3210.53|3209.03|3211.53|3210.03|3207.53|3206.03|6591
1600848000000|2020-09-23 08:00:00|3211.53|3210.03|3213.53|3212.03|3215.53|3214.03|3209.53|3208.03|8943
1600848300000|2020-09-23 08:05:00|3214.03|3212.53|3211.53|3210.03|3214.53|3213.03|3210.53|3209.03|2990
1600848600000|2020-09-23 08:10:00|3212.53|3211.03|3212.53|3211.03|3212.53|3211.03|3210.53|3209.03|3433
1600848900000|2020-09-23 08:15:00|3211.53|3210.03|3211.53|3210.03|3213.53|3212.03|3210.53|3209.03|5206
1600849200000|2020-09-23 08:20:00|3212.53|3211.03|3209.53|3208.03|3212.53|3211.03|3209.53|3208.03|6024
1600849500000|2020-09-23 08:25:00|3210.53|3209.03|3215.53|3214.03|3215.53|3214.03|3209.53|3208.03|4490
1600849800000|2020-09-23 08:30:00|3214.53|3213.03|3216.53|3215.03|3218.53|3217.03|3214.53|3213.03|7678
1600850100000|2020-09-23 08:35:00|3217.53|3216.03|3218.53|3217.03|3218.53|3217.03|3215.53|3214.03|6842
1600850400000|2020-09-23 08:40:00|3217.53|3216.03|3218.53|3217.03|3219.03|3217.53|3215.53|3214.03|6333
1600850700000|2020-09-23 08:45:00|3219.53|3218.03|3219.53|3218.03|3220.53|3219.03|3218.53|3217.03|3997
1600851000000|2020-09-23 08:50:00|3218.53|3217.03|3220.53|3219.03|3221.53|3220.03|3218.53|3217.03|10139
1600851300000|2020-09-23 08:55:00|3221.53|3220.03|3221.53|3220.03|3223.53|3222.03|3220.53|3219.03|4081
1600851600000|2020-09-23 09:00:00|3220.53|3219.03|3221.53|3220.03|3222.53|3221.03|3219.53|3218.03|6387
1600851900000|2020-09-23 09:05:00|3222.53|3221.03|3223.53|3222.03|3223.53|3222.03|3221.53|3220.03|6425
1600852200000|2020-09-23 09:10:00|3224.53|3223.03|3224.53|3223.03|3224.53|3223.03|3222.53|3221.03|6298
1600852500000|2020-09-23 09:15:00|3223.53|3222.03|3222.53|3221.03|3225.53|3224.03|3222.53|3221.03|2860
1600852800000|2020-09-23 09:20:00|3223.03|3221.53|3221.53|3220.03|3224.53|3223.03|3220.53|3219.03|12546
1600853100000|2020-09-23 09:25:00|3222.53|3221.03|3220.53|3219.03|3222.53|3221.03|3219.53|3218.03|7216
1600853400000|2020-09-23 09:30:00|3221.53|3220.03|3220.53|3219.03|3222.53|3221.03|3219.53|3218.03|10765
1600853700000|2020-09-23 09:35:00|3221.53|3220.03|3219.53|3218.03|3221.53|3220.03|3219.53|3218.03|3157
1600854000000|2020-09-23 09:40:00|3220.53|3219.03|3221.53|3220.03|3221.53|3220.03|3219.53|3218.03|5059
1600854300000|2020-09-23 09:45:00|3220.53|3219.03|3220.53|3219.03|3221.53|3220.03|3219.53|3218.03|3519
1600854600000|2020-09-23 09:50:00|3221.53|3220.03|3222.53|3221.03|3222.53|3221.03|3221.53|3220.03|1225
1600854900000|2020-09-23 09:55:00|3223.53|3222.03|3222.53|3221.03|3223.53|3222.03|3221.53|3220.03|4293
1600855200000|2020-09-23 10:00:00|3221.53|3220.03|3221.53|3220.03|3223.53|3222.03|3221.53|3220.03|3159
1600855500000|2020-09-23 10:05:00|3222.53|3221.03|3220.53|3219.03|3222.53|3221.03|3219.53|3218.03|2091
1600855800000|2020-09-23 10:10:00|3219.53|3218.03|3220.53|3219.03|3220.53|3219.03|3218.53|3217.03|3013
1600856100000|2020-09-23 10:15:00|3219.53|3218.03|3214.53|3213.03|3220.53|3219.03|3213.53|3212.03|6489
1600856400000|2020-09-23 10:20:00|3215.53|3214.03|3215.53|3214.03|3216.53|3215.03|3214.53|3213.03|9855
1600856700000|2020-09-23 10:25:00|3214.53|3213.03|3217.53|3216.03|3217.53|3216.03|3214.53|3213.03|5636
1600857000000|2020-09-23 10:30:00|3216.53|3215.03|3218.53|3217.03|3218.53|3217.03|3216.53|3215.03|1760
1600857300000|2020-09-23 10:35:00|3217.53|3216.03|3216.53|3215.03|3217.53|3216.03|3216.53|3215.03|2171
1600857600000|2020-09-23 10:40:00|3215.53|3214.03|3215.53|3214.03|3217.53|3216.03|3215.53|3214.03|1846
1600857900000|2020-09-23 10:45:00|3216.53|3215.03|3216.53|3215.03|3217.53|3216.03|3215.53|3214.03|5359
1600858200000|2020-09-23 10:50:00|3217.53|3216.03|3220.53|3219.03|3220.53|3219.03|3217.53|3216.03|4600
1600858500000|2020-09-23 10:55:00|3219.53|3218.03|3217.53|3216.03|3220.53|3219.03|3217.53|3216.03|1665
1600858800000|2020-09-23 11:00:00|3218.53|3217.03|3218.53|3217.03|3218.53|3217.03|3216.53|3215.03|3105
1600859100000|2020-09-23 11:05:00|3217.53|3216.03|3218.53|3217.03|3219.53|3218.03|3217.53|3216.03|3845
1600859400000|2020-09-23 11:10:00|3219.53|3218.03|3217.53|3216.03|3219.53|3218.03|3217.53|3216.03|5021
1600859700000|2020-09-23 11:15:00|3218.53|3217.03|3217.53|3216.03|3218.53|3217.03|3216.53|3215.03|3075
1600860000000|2020-09-23 11:20:00|3216.53|3215.03|3215.53|3214.03|3216.53|3215.03|3215.53|3214.03|2096
1600860300000|2020-09-23 11:25:00|3216.53|3215.03|3214.53|3213.03|3216.53|3215.03|3213.53|3212.03|7450
1600860600000|2020-09-23 11:30:00|3215.53|3214.03|3216.53|3215.03|3216.53|3215.03|3215.53|3214.03|1352
1600860900000|2020-09-23 11:35:00|3215.53|3214.03|3218.53|3217.03|3218.53|3217.03|3215.53|3214.03|2799
1600861200000|2020-09-23 11:40:00|3218.18|3216.68|3213.18|3211.68|3218.18|3216.68|3213.18|3211.68|2396
1600861500000|2020-09-23 11:45:00|3214.18|3212.68|3212.18|3210.68|3214.18|3212.68|3212.18|3210.68|3058
1600861800000|2020-09-23 11:50:00|3213.18|3211.68|3211.18|3209.68|3213.18|3211.68|3211.18|3209.68|2192
1600862100000|2020-09-23 11:55:00|3212.18|3210.68|3210.18|3208.68|3212.18|3210.68|3210.18|3208.68|3936
1600862400000|2020-09-23 12:00:00|3211.18|3209.68|3209.18|3207.68|3211.18|3209.68|3208.18|3206.68|6531
1600862700000|2020-09-23 12:05:00|3210.18|3208.68|3209.18|3207.68|3210.18|3208.68|3207.18|3205.68|5648
1600863000000|2020-09-23 12:10:00|3208.18|3206.68|3208.18|3206.68|3208.18|3206.68|3206.18|3204.68|2771
1600863300000|2020-09-23 12:15:00|3209.18|3207.68|3208.18|3206.68|3209.68|3208.18|3207.18|3205.68|1904
1600863600000|2020-09-23 12:20:00|3208.68|3207.18|3206.18|3204.68|3208.68|3207.18|3205.18|3203.68|3190
1600863900000|2020-09-23 12:25:00|3205.18|3203.68|3206.18|3204.68|3206.18|3204.68|3205.18|3203.68|2209
1600864200000|2020-09-23 12:30:00|3207.18|3205.68|3209.18|3207.68|3210.18|3208.68|3207.18|3205.68|4145
1600864500000|2020-09-23 12:35:00|3209.68|3208.18|3210.18|3208.68|3210.18|3208.68|3209.18|3207.68|1894
1600864800000|2020-09-23 12:40:00|3209.18|3207.68|3208.18|3206.68|3209.18|3207.68|3208.18|3206.68|2360
1600865100000|2020-09-23 12:45:00|3207.18|3205.68|3205.18|3203.68|3207.18|3205.68|3204.18|3202.68|3507
1600865400000|2020-09-23 12:50:00|3204.18|3202.68|3206.18|3204.68|3206.18|3204.68|3203.18|3201.68|3836
1600865700000|2020-09-23 12:55:00|3207.18|3205.68|3207.18|3205.68|3207.18|3205.68|3205.18|3203.68|1828
1600866000000|2020-09-23 13:00:00|3206.18|3204.68|3208.18|3206.68|3209.18|3207.68|3206.18|3204.68|3552
1600866300000|2020-09-23 13:05:00|3209.18|3207.68|3208.18|3206.68|3210.18|3208.68|3208.18|3206.68|2036
1600866600000|2020-09-23 13:10:00|3209.18|3207.68|3210.18|3208.68|3210.18|3208.68|3208.18|3206.68|4745
1600866900000|2020-09-23 13:15:00|3211.18|3209.68|3210.18|3208.68|3211.18|3209.68|3209.18|3207.68|1625
1600867200000|2020-09-23 13:20:00|3209.18|3207.68|3208.18|3206.68|3210.18|3208.68|3207.18|3205.68|3429
1600867500000|2020-09-23 13:25:00|3207.18|3205.68|3208.18|3206.68|3209.18|3207.68|3207.18|3205.68|1706
1600867800000|2020-09-23 13:30:00|3207.18|3205.68|3205.18|3203.68|3210.18|3208.68|3203.68|3202.18|6573
1600868100000|2020-09-23 13:35:00|3206.18|3204.68|3207.18|3205.68|3207.18|3205.68|3203.18|3201.68|3687
1600868400000|2020-09-23 13:40:00|3208.18|3206.68|3202.18|3200.68|3208.18|3206.68|3200.18|3198.68|8069
1600868700000|2020-09-23 13:45:00|3203.18|3201.68|3203.18|3201.68|3204.18|3202.68|3200.18|3198.68|7725
1600869000000|2020-09-23 13:50:00|3202.18|3200.68|3196.18|3194.68|3203.18|3201.68|3196.18|3194.68|7548
1600869300000|2020-09-23 13:55:00|3197.18|3195.68|3198.18|3196.68|3199.18|3197.68|3196.18|3194.68|13218
1600869600000|2020-09-23 14:00:00|3199.18|3197.68|3201.18|3199.68|3201.18|3199.68|3198.18|3196.68|8320
1600869900000|2020-09-23 14:05:00|3200.18|3198.68|3192.18|3190.68|3200.18|3198.68|3192.18|3190.68|15735
1600870200000|2020-09-23 14:10:00|3192.28|3190.78|3194.28|3192.78|3194.28|3192.78|3190.28|3188.78|6484
1600870500000|2020-09-23 14:15:00|3193.28|3191.78|3192.28|3190.78|3194.28|3192.78|3190.28|3188.78|8163
1600870800000|2020-09-23 14:20:00|3191.28|3189.78|3191.28|3189.78|3193.28|3191.78|3188.28|3186.78|9437
1600871100000|2020-09-23 14:25:00|3190.28|3188.78|3194.28|3192.78|3196.28|3194.78|3189.28|3187.78|7121
1600871400000|2020-09-23 14:30:00|3195.28|3193.78|3191.28|3189.78|3196.28|3194.78|3190.28|3188.78|7443
1600871700000|2020-09-23 14:35:00|3190.28|3188.78|3188.28|3186.78|3191.28|3189.78|3184.28|3182.78|10534
1600872000000|2020-09-23 14:40:00|3187.28|3185.78|3193.28|3191.78|3194.28|3192.78|3186.28|3184.78|8436
1600872300000|2020-09-23 14:45:00|3192.28|3190.78|3198.28|3196.78|3198.28|3196.78|3192.28|3190.78|13661
1600872600000|2020-09-23 14:50:00|3197.28|3195.78|3196.28|3194.78|3198.28|3196.78|3193.28|3191.78|8720
1600872900000|2020-09-23 14:55:00|3196.78|3195.28|3192.28|3190.78|3199.28|3197.78|3192.28|3190.78|7806
1600873200000|2020-09-23 15:00:00|3193.28|3191.78|3193.28|3191.78|3194.28|3192.78|3189.28|3187.78|9635
1600873500000|2020-09-23 15:05:00|3192.28|3190.78|3196.28|3194.78|3197.28|3195.78|3192.28|3190.78|8912
1600873800000|2020-09-23 15:10:00|3197.28|3195.78|3193.28|3191.78|3197.28|3195.78|3191.28|3189.78|5781
1600874100000|2020-09-23 15:15:00|3192.28|3190.78|3191.28|3189.78|3193.28|3191.78|3188.28|3186.78|10960
1600874400000|2020-09-23 15:20:00|3190.28|3188.78|3191.28|3189.78|3192.28|3190.78|3188.28|3186.78|8526
1600874700000|2020-09-23 15:25:00|3190.28|3188.78|3184.28|3182.78|3191.28|3189.78|3182.28|3180.78|36657
1600875000000|2020-09-23 15:30:00|3185.28|3183.78|3180.28|3178.78|3185.28|3183.78|3179.28|3177.78|46040
1600875300000|2020-09-23 15:35:00|3181.28|3179.78|3186.28|3184.78|3187.28|3185.78|3181.28|3179.78|26329
1600875600000|2020-09-23 15:40:00|3185.28|3183.78|3183.28|3181.78|3185.28|3183.78|3182.28|3180.78|11403
1600875900000|2020-09-23 15:45:00|3182.28|3180.78|3180.28|3178.78|3183.28|3181.78|3180.28|3178.78|12936
1600876200000|2020-09-23 15:50:00|3181.28|3179.78|3177.28|3175.78|3181.28|3179.78|3177.28|3175.78|8350
1600876500000|2020-09-23 15:55:00|3176.28|3174.78|3175.28|3173.78|3178.28|3176.78|3174.28|3172.78|4700
1600876800000|2020-09-23 16:00:00|3174.28|3172.78|3177.28|3175.78|3179.28|3177.78|3174.28|3172.78|5245
1600877100000|2020-09-23 16:05:00|3178.28|3176.78|3181.28|3179.78|3181.28|3179.78|3177.28|3175.78|3543
1600877400000|2020-09-23 16:10:00|3182.28|3180.78|3181.28|3179.78|3182.78|3181.28|3180.28|3178.78|2578
1600877700000|2020-09-23 16:15:00|3180.28|3178.78|3178.28|3176.78|3183.28|3181.78|3178.28|3176.78|1952
1600878000000|2020-09-23 16:20:00|3177.28|3175.78|3175.28|3173.78|3178.28|3176.78|3173.28|3171.78|3865
1600878300000|2020-09-23 16:25:00|3176.28|3174.78|3180.28|3178.78|3181.28|3179.78|3175.28|3173.78|2097
1600878600000|2020-09-23 16:30:00|3181.28|3179.78|3182.28|3180.78|3182.28|3180.78|3179.28|3177.78|2180
1600878900000|2020-09-23 16:35:00|3181.28|3179.78|3186.28|3184.78|3186.28|3184.78|3180.28|3178.78|4003
1600879200000|2020-09-23 16:40:00|3185.28|3183.78|3185.28|3183.78|3187.28|3185.78|3185.28|3183.78|1568
1600879500000|2020-09-23 16:45:00|3184.78|3183.28|3185.28|3183.78|3186.28|3184.78|3184.28|3182.78|1947
1600879800000|2020-09-23 16:50:00|3186.28|3184.78|3184.28|3182.78|3186.28|3184.78|3183.28|3181.78|1722
1600880100000|2020-09-23 16:55:00|3185.28|3183.78|3187.28|3185.78|3187.28|3185.78|3185.28|3183.78|1108
1600880400000|2020-09-23 17:00:00|3188.28|3186.78|3183.28|3181.78|3188.28|3186.78|3183.28|3181.78|1492
1600880700000|2020-09-23 17:05:00|3184.28|3182.78|3184.28|3182.78|3185.28|3183.78|3183.28|3181.78|1745
1600881000000|2020-09-23 17:10:00|3185.28|3183.78|3184.28|3182.78|3185.28|3183.78|3183.28|3181.78|1198
1600881300000|2020-09-23 17:15:00|3183.28|3181.78|3185.28|3183.78|3186.28|3184.78|3183.28|3181.78|517
1600881600000|2020-09-23 17:20:00|3184.28|3182.78|3184.28|3182.78|3186.28|3184.78|3184.28|3182.78|633
1600881900000|2020-09-23 17:25:00|3185.28|3183.78|3181.28|3179.78|3185.28|3183.78|3181.28|3179.78|969
1600882200000|2020-09-23 17:30:00|3180.28|3178.78|3180.28|3178.78|3182.28|3180.78|3180.28|3178.78|1248
1600882500000|2020-09-23 17:35:00|3181.28|3179.78|3178.28|3176.78|3181.28|3179.78|3178.28|3176.78|1445
1600882800000|2020-09-23 17:40:00|3177.28|3175.78|3176.28|3174.78|3179.28|3177.78|3176.28|3174.78|1574
1600883100000|2020-09-23 17:45:00|3177.28|3175.78|3178.28|3176.78|3178.28|3176.78|3176.28|3174.78|1005
1600883400000|2020-09-23 17:50:00|3177.28|3175.78|3175.28|3173.78|3178.28|3176.78|3173.28|3171.78|2509
1600883700000|2020-09-23 17:55:00|3174.28|3172.78|3176.28|3174.78|3176.28|3174.78|3174.28|3172.78|2103
1600884000000|2020-09-23 18:00:00|3175.28|3173.78|3173.28|3171.78|3176.28|3174.78|3171.28|3169.78|2492
1600884300000|2020-09-23 18:05:00|3174.28|3172.78|3173.28|3171.78|3175.28|3173.78|3172.78|3171.28|1926
1600884600000|2020-09-23 18:10:00|3172.28|3170.78|3174.28|3172.78|3174.28|3172.78|3171.28|3169.78|1415
1600884900000|2020-09-23 18:15:00|3173.78|3172.28|3165.28|3163.78|3174.28|3172.78|3164.28|3162.78|6261
1600885200000|2020-09-23 18:20:00|3166.28|3164.78|3165.28|3163.78|3167.28|3165.78|3164.28|3162.78|2389
1600885500000|2020-09-23 18:25:00|3164.28|3162.78|3166.28|3164.78|3168.28|3166.78|3164.28|3162.78|1761
1600885800000|2020-09-23 18:30:00|3165.28|3163.78|3168.28|3166.78|3168.28|3166.78|3163.28|3161.78|2531
1600886100000|2020-09-23 18:35:00|3169.28|3167.78|3167.28|3165.78|3169.28|3167.78|3165.28|3163.78|2203
1600886400000|2020-09-23 18:40:00|3166.28|3164.78|3164.28|3162.78|3167.28|3165.78|3162.28|3160.78|2176
1600886700000|2020-09-23 18:45:00|3165.28|3163.78|3163.28|3161.78|3166.28|3164.78|3162.28|3160.78|1451
1600887000000|2020-09-23 18:50:00|3164.28|3162.78|3162.28|3160.78|3166.28|3164.78|3161.28|3159.78|1976
1600887300000|2020-09-23 18:55:00|3161.28|3159.78|3160.78|3159.28|3162.28|3160.78|3159.28|3157.78|2948
1600887600000|2020-09-23 19:00:00|3161.28|3159.78|3155.28|3153.78|3162.28|3160.78|3155.28|3153.78|4685
1600887900000|2020-09-23 19:05:00|3156.28|3154.78|3157.28|3155.78|3159.28|3157.78|3154.28|3152.78|3095
1600888200000|2020-09-23 19:10:00|3156.28|3154.78|3162.28|3160.78|3164.28|3162.78|3156.28|3154.78|1566
1600888500000|2020-09-23 19:15:00|3161.28|3159.78|3160.28|3158.78|3161.28|3159.78|3156.28|3154.78|2288
1600888800000|2020-09-23 19:20:00|3159.28|3157.78|3156.28|3154.78|3162.28|3160.78|3156.28|3154.78|2056
1600889100000|2020-09-23 19:25:00|3157.28|3155.78|3161.28|3159.78|3161.28|3159.78|3154.28|3152.78|2729
1600889400000|2020-09-23 19:30:00|3160.28|3158.78|3159.28|3157.78|3162.28|3160.78|3158.28|3156.78|4852
1600889700000|2020-09-23 19:35:00|3158.28|3156.78|3159.28|3157.78|3160.28|3158.78|3157.28|3155.78|1867
1600890000000|2020-09-23 19:40:00|3160.28|3158.78|3159.28|3157.78|3162.28|3160.78|3157.28|3155.78|2100
1600890300000|2020-09-23 19:45:00|3160.28|3158.78|3155.28|3153.78|3160.28|3158.78|3153.28|3151.78|3678
1600890600000|2020-09-23 19:50:00|3154.28|3152.78|3153.28|3151.78|3154.28|3152.78|3152.28|3150.78|4117
1600890900000|2020-09-23 19:55:00|3153.78|3152.28|3154.28|3152.78|3156.28|3154.78|3153.28|3151.78|5498
1600891200000|2020-09-23 20:00:00|3156.53|3153.53|3158.73|3155.73|3160.43|3157.43|3155.23|3152.23|7026
1600891500000|2020-09-23 20:05:00|3158.43|3155.43|3158.23|3155.23|3158.73|3155.73|3156.73|3153.73|0
1600891800000|2020-09-23 20:10:00|3157.93|3154.93|3161.23|3158.23|3161.83|3158.83|3155.73|3152.73|0
1600892100000|2020-09-23 20:15:00|3161.03|3158.03|3160.13|3157.13|3161.23|3158.23|3160.13|3157.13|0
1600892400000|2020-09-23 20:20:00|3160.23|3157.23|3160.33|3157.33|3160.43|3157.43|3159.93|3156.93|0
1600892700000|2020-09-23 20:25:00|3160.23|3157.23|3160.03|3157.03|3160.43|3157.43|3159.73|3156.73|0
1600893000000|2020-09-23 20:30:00|3161.03|3158.03|3161.03|3158.03|3162.43|3159.43|3160.53|3157.53|0
1600893300000|2020-09-23 20:35:00|3160.73|3157.73|3160.73|3157.73|3161.93|3158.93|3160.73|3157.73|0
1600893600000|2020-09-23 20:40:00|3161.03|3158.03|3160.03|3157.03|3161.23|3158.23|3159.73|3156.73|0
1600893900000|2020-09-23 20:45:00|3160.23|3157.23|3160.53|3157.53|3161.23|3158.23|3160.03|3157.03|0
1600894200000|2020-09-23 20:50:00|3160.73|3157.73|3160.53|3157.53|3160.73|3157.73|3160.03|3157.03|0
1600894500000|2020-09-23 20:55:00|3160.73|3157.73|3161.03|3158.03|3161.23|3158.23|3160.23|3157.23|0
1600894800000|2020-09-23 21:00:00|3161.23|3158.23|3161.13|3158.13|3161.23|3158.23|3161.03|3158.03|0
1600895100000|2020-09-23 21:05:00|3161.33|3158.33|3160.63|3157.63|3161.43|3158.43|3160.43|3157.43|0
1600895400000|2020-09-23 21:10:00|3160.73|3157.73|3159.93|3156.93|3160.73|3157.73|3159.63|3156.63|0
1600895700000|2020-09-23 21:15:00|3160.23|3157.23|3159.73|3156.73|3160.23|3157.23|3159.63|3156.63|0
1600896000000|2020-09-23 21:20:00|3159.63|3156.63|3158.93|3155.93|3159.73|3156.73|3158.93|3155.93|0
1600896300000|2020-09-23 21:25:00|3158.73|3155.73|3159.23|3156.23|3159.73|3156.73|3158.73|3155.73|0
1600896600000|2020-09-23 21:30:00|3159.33|3156.33|3158.63|3155.63|3159.43|3156.43|3158.43|3155.43|0
1600896900000|2020-09-23 21:35:00|3158.33|3155.33|3158.23|3155.23|3158.33|3155.33|3158.03|3155.03|0
1600897200000|2020-09-23 21:40:00|3158.13|3155.13|3158.23|3155.23|3158.93|3155.93|3157.63|3154.63|0
1600897500000|2020-09-23 21:45:00|3158.13|3155.13|3157.63|3154.63|3158.23|3155.23|3157.03|3154.03|0
1600897800000|2020-09-23 21:50:00|3157.53|3154.53|3157.93|3154.93|3158.23|3155.23|3157.33|3154.33|0
1600898100000|2020-09-23 21:55:00|3158.03|3155.03|3156.63|3153.63|3158.93|3155.93|3156.33|3153.33|0
1600898400000|2020-09-23 22:00:00|3156.33|3153.33|3161.83|3158.83|3162.53|3159.53|3155.33|3152.33|0
1600898700000|2020-09-23 22:05:00|3162.03|3159.03|3161.83|3158.83|3162.73|3159.73|3160.83|3157.83|0
1600899000000|2020-09-23 22:10:00|3161.53|3158.53|3161.53|3158.53|3162.73|3159.73|3161.03|3158.03|0
1600899300000|2020-09-23 22:15:00|3161.63|3158.63|3159.83|3156.83|3161.83|3158.83|3159.13|3156.13|0
1600899600000|2020-09-23 22:20:00|3159.93|3156.93|3162.33|3159.33|3162.33|3159.33|3159.83|3156.83|0
1600899900000|2020-09-23 22:25:00|3162.53|3159.53|3161.53|3158.53|3162.73|3159.73|3161.03|3158.03|0
1600900200000|2020-09-23 22:30:00|3161.83|3158.83|3161.83|3158.83|3162.33|3159.33|3161.53|3158.53|0
1600900500000|2020-09-23 22:35:00|3161.93|3158.93|3157.03|3154.03|3162.03|3159.03|3156.93|3153.93|0
1600900800000|2020-09-23 22:40:00|3157.13|3154.13|3154.83|3151.83|3157.43|3154.43|3154.23|3151.23|0
1600901100000|2020-09-23 22:45:00|3154.93|3151.93|3155.73|3152.73|3157.43|3154.43|3154.93|3151.93|0
1600901400000|2020-09-23 22:50:00|3155.83|3152.83|3155.63|3152.63|3156.43|3153.43|3155.23|3152.23|0
1600901700000|2020-09-23 22:55:00|3155.43|3152.43|3155.73|3152.73|3155.93|3152.93|3154.93|3151.93|0
1600902000000|2020-09-23 23:00:00|3155.93|3152.93|3157.93|3154.93|3158.53|3155.53|3155.93|3152.93|0
1600902300000|2020-09-23 23:05:00|3157.63|3154.63|3157.13|3154.13|3157.93|3154.93|3156.23|3153.23|0
1600902600000|2020-09-23 23:10:00|3157.43|3154.43|3155.23|3152.23|3157.63|3154.63|3154.73|3151.73|0
1600902900000|2020-09-23 23:15:00|3155.43|3152.43|3150.43|3147.43|3155.43|3152.43|3150.33|3147.33|0
1600903200000|2020-09-23 23:20:00|3150.63|3147.63|3149.03|3146.03|3151.33|3148.33|3148.13|3145.13|0
1600903500000|2020-09-23 23:25:00|3148.93|3145.93|3139.43|3136.43|3149.13|3146.13|3138.63|3135.63|0
1600903800000|2020-09-23 23:30:00|3139.63|3136.63|3143.73|3140.73|3144.03|3141.03|3139.43|3136.43|0
1600904100000|2020-09-23 23:35:00|3143.63|3140.63|3141.43|3138.43|3143.63|3140.63|3140.73|3137.73|0
1600904400000|2020-09-23 23:40:00|3141.33|3138.33|3146.13|3143.13|3146.53|3143.53|3140.83|3137.83|0
1600904700000|2020-09-23 23:45:00|3146.23|3143.23|3148.13|3145.13|3148.63|3145.63|3145.63|3142.63|0
1600905000000|2020-09-23 23:50:00|3147.93|3144.93|3146.43|3143.43|3148.93|3145.93|3146.43|3143.43|0
1600905300000|2020-09-23 23:55:00|3146.23|3143.23|3145.13|3142.13|3146.73|3143.73|3144.73|3141.73|0
1600905600000|2020-09-24 00:00:00|3145.03|3142.03|3148.03|3145.03|3149.13|3146.13|3145.03|3142.03|0
1600905900000|2020-09-24 00:05:00|3147.63|3144.63|3147.83|3144.83|3149.13|3146.13|3142.03|3139.03|0
1600906200000|2020-09-24 00:10:00|3147.93|3144.93|3150.13|3147.13|3150.13|3147.13|3145.73|3142.73|0
1600906500000|2020-09-24 00:15:00|3150.43|3147.43|3153.53|3151.53|3154.53|3152.53|3148.53|3146.53|1726
1600906800000|2020-09-24 00:20:00|3154.03|3152.03|3153.53|3151.53|3155.53|3153.53|3152.53|3150.53|477
1600907100000|2020-09-24 00:25:00|3154.03|3152.03|3153.03|3151.03|3154.53|3152.53|3151.53|3149.53|204
1600907400000|2020-09-24 00:30:00|3152.53|3150.53|3151.53|3149.53|3153.53|3151.53|3150.53|3148.53|211
1600907700000|2020-09-24 00:35:00|3152.53|3150.53|3157.53|3155.53|3157.53|3155.53|3151.53|3149.53|506
1600908000000|2020-09-24 00:40:00|3157.03|3155.03|3158.53|3156.53|3159.53|3157.53|3156.53|3154.53|889
1600908300000|2020-09-24 00:45:00|3159.53|3157.53|3160.53|3158.53|3160.53|3158.53|3159.53|3157.53|527
1600908600000|2020-09-24 00:50:00|3160.03|3158.03|3159.53|3157.53|3160.53|3158.53|3158.53|3156.53|436
1600908900000|2020-09-24 00:55:00|3159.03|3157.03|3161.03|3159.03|3161.53|3159.53|3158.53|3156.53|316
1600909200000|2020-09-24 01:00:00|3160.53|3158.53|3161.53|3159.53|3163.53|3161.53|3159.53|3157.53|498
1600909500000|2020-09-24 01:05:00|3161.03|3159.03|3157.53|3155.53|3161.53|3159.53|3157.53|3155.53|91
1600909800000|2020-09-24 01:10:00|3157.03|3155.03|3154.53|3152.53|3158.53|3156.53|3154.53|3152.53|308
1600910100000|2020-09-24 01:15:00|3155.53|3153.53|3158.53|3156.53|3159.53|3157.53|3154.53|3152.53|416
1600910400000|2020-09-24 01:20:00|3159.53|3157.53|3161.03|3159.03|3161.03|3159.03|3157.53|3155.53|217
1600910700000|2020-09-24 01:25:00|3161.53|3159.53|3161.53|3159.53|3163.53|3161.53|3160.53|3158.53|316
1600911000000|2020-09-24 01:30:00|3161.03|3159.03|3161.03|3159.03|3163.53|3161.53|3159.53|3157.53|339
1600911300000|2020-09-24 01:35:00|3160.53|3158.53|3158.53|3156.53|3161.53|3159.53|3158.53|3156.53|200
1600911600000|2020-09-24 01:40:00|3158.03|3156.03|3158.53|3156.53|3159.53|3157.53|3157.53|3155.53|314
1600911900000|2020-09-24 01:45:00|3157.53|3155.53|3154.53|3152.53|3158.53|3156.53|3154.53|3152.53|414
1600912200000|2020-09-24 01:50:00|3155.03|3153.03|3154.53|3152.53|3155.53|3153.53|3153.53|3151.53|81
1600912500000|2020-09-24 01:55:00|3153.53|3151.53|3151.53|3149.53|3153.53|3151.53|3150.53|3148.53|382
1600912800000|2020-09-24 02:00:00|3152.03|3150.03|3152.53|3150.53|3154.03|3152.03|3151.53|3149.53|217
1600913100000|2020-09-24 02:05:00|3152.03|3150.03|3154.53|3152.53|3155.53|3153.53|3152.03|3150.03|71
1600913400000|2020-09-24 02:10:00|3155.03|3153.03|3152.53|3150.53|3155.53|3153.53|3152.03|3150.03|170
1600913700000|2020-09-24 02:15:00|3152.03|3150.03|3157.53|3155.53|3161.53|3159.53|3152.03|3150.03|1018
1600914000000|2020-09-24 02:20:00|3156.53|3154.53|3156.03|3154.03|3157.03|3155.03|3155.53|3153.53|260
1600914300000|2020-09-24 02:25:00|3155.53|3153.53|3156.53|3154.53|3157.53|3155.53|3155.53|3153.53|17
1600914600000|2020-09-24 02:30:00|3156.03|3154.03|3154.53|3152.53|3156.53|3154.53|3153.53|3151.53|106
1600914900000|2020-09-24 02:35:00|3154.03|3152.03|3153.53|3151.53|3154.53|3152.53|3151.53|3149.53|86
1600915200000|2020-09-24 02:40:00|3154.03|3152.03|3154.03|3152.03|3156.53|3154.53|3153.53|3151.53|77
1600915500000|2020-09-24 02:45:00|3153.53|3151.53|3153.53|3151.53|3155.53|3153.53|3153.53|3151.53|48
1600915800000|2020-09-24 02:50:00|3154.03|3152.03|3151.53|3149.53|3154.03|3152.03|3151.53|3149.53|35
1600916100000|2020-09-24 02:55:00|3152.53|3150.53|3154.53|3152.53|3155.03|3153.03|3151.53|3149.53|65
1600916400000|2020-09-24 03:00:00|3154.03|3152.03|3150.53|3148.53|3154.53|3152.53|3149.53|3147.53|390
1600916700000|2020-09-24 03:05:00|3149.53|3147.53|3152.53|3150.53|3152.53|3150.53|3149.53|3147.53|437
1600917000000|2020-09-24 03:10:00|3153.53|3151.53|3154.53|3152.53|3155.53|3153.53|3153.53|3151.53|173
1600917300000|2020-09-24 03:15:00|3154.03|3152.03|3153.53|3151.53|3154.53|3152.53|3152.53|3150.53|135
1600917600000|2020-09-24 03:20:00|3152.53|3150.53|3152.03|3150.03|3153.53|3151.53|3151.53|3149.53|145
1600917900000|2020-09-24 03:25:00|3151.53|3149.53|3150.53|3148.53|3152.53|3150.53|3150.53|3148.53|40
1600918200000|2020-09-24 03:30:00|3150.03|3148.03|3152.53|3150.53|3152.53|3150.53|3149.53|3147.53|203
1600918500000|2020-09-24 03:35:00|3152.03|3150.03|3152.53|3150.53|3153.03|3151.03|3152.03|3150.03|72
1600918800000|2020-09-24 03:40:00|3153.53|3151.53|3150.53|3148.53|3153.53|3151.53|3150.03|3148.03|163
1600919100000|2020-09-24 03:45:00|3150.03|3148.03|3150.53|3148.53|3152.53|3150.53|3150.03|3148.03|164
1600919400000|2020-09-24 03:50:00|3151.03|3149.03|3150.53|3148.53|3151.53|3149.53|3150.53|3148.53|91
1600919700000|2020-09-24 03:55:00|3151.03|3149.03|3150.53|3148.53|3151.53|3149.53|3150.53|3148.53|130
1600920000000|2020-09-24 04:00:00|3150.03|3148.03|3150.53|3148.53|3151.53|3149.53|3149.53|3147.53|70
1600920300000|2020-09-24 04:05:00|3151.03|3149.03|3150.53|3148.53|3151.53|3149.53|3150.53|3148.53|106
1600920600000|2020-09-24 04:10:00|3151.03|3149.03|3153.53|3151.53|3153.53|3151.53|3151.03|3149.03|106
1600920900000|2020-09-24 04:15:00|3152.53|3150.53|3152.53|3150.53|3153.53|3151.53|3152.53|3150.53|72
1600921200000|2020-09-24 04:20:00|3153.53|3151.53|3151.53|3149.53|3153.53|3151.53|3151.53|3149.53|126
1600921500000|2020-09-24 04:25:00|3150.53|3148.53|3150.53|3148.53|3151.53|3149.53|3150.53|3148.53|186
1600921800000|2020-09-24 04:30:00|3151.53|3149.53|3145.53|3143.53|3151.53|3149.53|3145.53|3143.53|740
1600922100000|2020-09-24 04:35:00|3146.03|3144.03|3141.53|3139.53|3146.03|3144.03|3141.53|3139.53|1406
1600922400000|2020-09-24 04:40:00|3141.03|3139.03|3141.53|3139.53|3141.53|3139.53|3139.03|3137.03|514
1600922700000|2020-09-24 04:45:00|3140.53|3138.53|3142.53|3140.53|3142.53|3140.53|3140.53|3138.53|28
1600923000000|2020-09-24 04:50:00|3141.53|3139.53|3137.53|3135.53|3142.03|3140.03|3136.53|3134.53|1211
1600923300000|2020-09-24 04:55:00|3136.53|3134.53|3136.53|3134.53|3137.53|3135.53|3136.53|3134.53|446
1600923600000|2020-09-24 05:00:00|3135.53|3133.53|3133.53|3131.53|3138.53|3136.53|3131.53|3129.53|2086
1600923900000|2020-09-24 05:05:00|3134.03|3132.03|3135.53|3133.53|3137.53|3135.53|3134.03|3132.03|604
1600924200000|2020-09-24 05:10:00|3135.03|3133.03|3137.03|3135.03|3137.53|3135.53|3134.53|3132.53|218
1600924500000|2020-09-24 05:15:00|3137.53|3135.53|3137.53|3135.53|3138.53|3136.53|3136.53|3134.53|276
1600924800000|2020-09-24 05:20:00|3137.03|3135.03|3136.53|3134.53|3138.03|3136.03|3135.53|3133.53|160
1600925100000|2020-09-24 05:25:00|3137.53|3135.53|3137.53|3135.53|3139.53|3137.53|3136.53|3134.53|298
1600925400000|2020-09-24 05:30:00|3136.53|3134.53|3141.53|3139.53|3141.53|3139.53|3136.53|3134.53|224
1600925700000|2020-09-24 05:35:00|3140.53|3138.53|3140.53|3138.53|3141.53|3139.53|3138.53|3136.53|651
1600926000000|2020-09-24 05:40:00|3139.53|3137.53|3139.53|3137.53|3140.53|3138.53|3139.53|3137.53|848
1600926300000|2020-09-24 05:45:00|3140.53|3138.53|3141.53|3139.53|3142.53|3140.53|3139.53|3137.53|655
1600926600000|2020-09-24 05:50:00|3140.53|3138.53|3141.53|3139.53|3142.53|3140.53|3140.03|3138.03|966
1600926900000|2020-09-24 05:55:00|3142.03|3140.03|3144.53|3142.53|3145.03|3143.03|3141.53|3139.53|594
1600927200000|2020-09-24 06:00:00|3144.28|3142.78|3150.28|3148.78|3152.28|3150.78|3144.28|3142.78|2549
1600927500000|2020-09-24 06:05:00|3151.28|3149.78|3146.28|3144.78|3151.28|3149.78|3146.28|3144.78|2801
1600927800000|2020-09-24 06:10:00|3145.28|3143.78|3142.28|3140.78|3147.28|3145.78|3142.28|3140.78|2532
1600928100000|2020-09-24 06:15:00|3141.28|3139.78|3139.28|3137.78|3142.28|3140.78|3137.28|3135.78|3756
1600928400000|2020-09-24 06:20:00|3138.28|3136.78|3140.28|3138.78|3142.28|3140.78|3137.28|3135.78|2551
1600928700000|2020-09-24 06:25:00|3141.28|3139.78|3141.28|3139.78|3143.28|3141.78|3140.28|3138.78|2094
1600929000000|2020-09-24 06:30:00|3142.28|3140.78|3139.28|3137.78|3142.28|3140.78|3137.28|3135.78|2429
1600929300000|2020-09-24 06:35:00|3138.78|3137.28|3137.28|3135.78|3142.28|3140.78|3137.28|3135.78|3014
1600929600000|2020-09-24 06:40:00|3138.28|3136.78|3134.28|3132.78|3140.28|3138.78|3133.28|3131.78|2676
1600929900000|2020-09-24 06:45:00|3135.28|3133.78|3138.28|3136.78|3138.28|3136.78|3135.28|3133.78|1686
1600930200000|2020-09-24 06:50:00|3137.28|3135.78|3138.28|3136.78|3139.28|3137.78|3137.28|3135.78|3523
1600930500000|2020-09-24 06:55:00|3139.28|3137.78|3140.28|3138.78|3142.28|3140.78|3135.28|3133.78|7877
1600930800000|2020-09-24 07:00:00|3141.28|3139.78|3147.28|3145.78|3147.28|3145.78|3140.28|3138.78|16786
1600931100000|2020-09-24 07:05:00|3147.78|3146.28|3145.28|3143.78|3152.28|3150.78|3145.28|3143.78|14263
1600931400000|2020-09-24 07:10:00|3146.28|3144.78|3148.28|3146.78|3150.28|3148.78|3145.28|3143.78|9043
1600931700000|2020-09-24 07:15:00|3147.28|3145.78|3156.28|3154.78|3157.28|3155.78|3143.28|3141.78|12410
1600932000000|2020-09-24 07:20:00|3157.28|3155.78|3152.28|3150.78|3157.28|3155.78|3151.28|3149.78|9452
1600932300000|2020-09-24 07:25:00|3152.78|3151.28|3149.28|3147.78|3157.28|3155.78|3149.28|3147.78|7222
1600932600000|2020-09-24 07:30:00|3150.28|3148.78|3154.28|3152.78|3155.28|3153.78|3147.28|3145.78|10358
1600932900000|2020-09-24 07:35:00|3153.28|3151.78|3156.28|3154.78|3158.28|3156.78|3151.28|3149.78|6349
1600933200000|2020-09-24 07:40:00|3156.79|3155.29|3156.79|3155.29|3158.79|3157.29|3155.79|3154.29|12170
1600933500000|2020-09-24 07:45:00|3157.79|3156.29|3162.79|3161.29|3163.79|3162.29|3156.79|3155.29|19167
1600933800000|2020-09-24 07:50:00|3163.79|3162.29|3167.79|3166.29|3167.79|3166.29|3161.79|3160.29|6829
1600934100000|2020-09-24 07:55:00|3167.29|3165.79|3170.79|3169.29|3171.79|3170.29|3166.79|3165.29|11054
1600934400000|2020-09-24 08:00:00|3171.79|3170.29|3163.79|3162.29|3172.79|3171.29|3163.79|3162.29|7628
1600934700000|2020-09-24 08:05:00|3163.29|3161.79|3164.79|3163.29|3165.79|3164.29|3162.79|3161.29|5286
1600935000000|2020-09-24 08:10:00|3163.79|3162.29|3154.79|3153.29|3165.79|3164.29|3154.79|3153.29|19742
1600935300000|2020-09-24 08:15:00|3153.79|3152.29|3153.79|3152.29|3156.79|3155.29|3152.79|3151.29|14418
1600935600000|2020-09-24 08:20:00|3152.79|3151.29|3154.79|3153.29|3154.79|3153.29|3151.79|3150.29|17031
1600935900000|2020-09-24 08:25:00|3155.79|3154.29|3158.79|3157.29|3158.79|3157.29|3154.79|3153.29|13229
1600936200000|2020-09-24 08:30:00|3157.79|3156.29|3162.79|3161.29|3163.79|3162.29|3157.79|3156.29|8328
1600936500000|2020-09-24 08:35:00|3163.79|3162.29|3163.79|3162.29|3165.79|3164.29|3162.79|3161.29|6493
1600936800000|2020-09-24 08:40:00|3162.79|3161.29|3160.79|3159.29|3163.79|3162.29|3159.79|3158.29|2842
1600937100000|2020-09-24 08:45:00|3161.79|3160.29|3157.79|3156.29|3161.79|3160.29|3157.79|3156.29|5101
1600937400000|2020-09-24 08:50:00|3156.79|3155.29|3156.79|3155.29|3157.79|3156.29|3154.79|3153.29|7482
1600937700000|2020-09-24 08:55:00|3155.79|3154.29|3159.79|3158.29|3159.79|3158.29|3155.79|3154.29|7863
1600938000000|2020-09-24 09:00:00|3158.79|3157.29|3155.79|3154.29|3159.79|3158.29|3154.79|3153.29|5325
1600938300000|2020-09-24 09:05:00|3156.79|3155.29|3154.79|3153.29|3157.79|3156.29|3153.79|3152.29|5612
1600938600000|2020-09-24 09:10:00|3155.79|3154.29|3156.79|3155.29|3156.79|3155.29|3153.79|3152.29|4635
1600938900000|2020-09-24 09:15:00|3157.79|3156.29|3160.79|3159.29|3161.79|3160.29|3156.79|3155.29|3438
1600939200000|2020-09-24 09:20:00|3159.79|3158.29|3160.79|3159.29|3161.79|3160.29|3159.79|3158.29|3046
1600939500000|2020-09-24 09:25:00|3161.79|3160.29|3161.79|3160.29|3163.79|3162.29|3160.79|3159.29|7178
1600939800000|2020-09-24 09:30:00|3160.79|3159.29|3162.79|3161.29|3165.79|3164.29|3160.79|3159.29|8618
1600940100000|2020-09-24 09:35:00|3161.79|3160.29|3161.79|3160.29|3163.79|3162.29|3160.79|3159.29|5710
1600940400000|2020-09-24 09:40:00|3160.79|3159.29|3164.79|3163.29|3165.79|3164.29|3160.79|3159.29|7689
1600940700000|2020-09-24 09:45:00|3163.79|3162.29|3164.79|3163.29|3166.79|3165.29|3163.79|3162.29|4968
1600941000000|2020-09-24 09:50:00|3164.29|3162.79|3161.79|3160.29|3165.79|3164.29|3159.79|3158.29|8398
1600941300000|2020-09-24 09:55:00|3162.79|3161.29|3166.79|3165.29|3166.79|3165.29|3162.79|3161.29|2967
1600941600000|2020-09-24 10:00:00|3167.79|3166.29|3171.79|3170.29|3172.79|3171.29|3166.79|3165.29|8555
1600941900000|2020-09-24 10:05:00|3172.79|3171.29|3174.79|3173.29|3174.79|3173.29|3171.79|3170.29|3053
1600942200000|2020-09-24 10:10:00|3173.79|3172.29|3173.79|3172.29|3174.79|3173.29|3170.79|3169.29|5638
1600942500000|2020-09-24 10:15:00|3172.79|3171.29|3174.79|3173.29|3175.79|3174.29|3172.79|3171.29|5480
1600942800000|2020-09-24 10:20:00|3175.79|3174.29|3177.79|3176.29|3178.29|3176.79|3174.79|3173.29|9384
1600943100000|2020-09-24 10:25:00|3176.79|3175.29|3175.79|3174.29|3178.79|3177.29|3175.79|3174.29|4674
1600943400000|2020-09-24 10:30:00|3174.79|3173.29|3174.79|3173.29|3176.79|3175.29|3172.79|3171.29|8604
1600943700000|2020-09-24 10:35:00|3173.79|3172.29|3177.79|3176.29|3177.79|3176.29|3173.79|3172.29|3984
1600944000000|2020-09-24 10:40:00|3178.79|3177.29|3177.79|3176.29|3178.79|3177.29|3176.79|3175.29|3392
1600944300000|2020-09-24 10:45:00|3178.79|3177.29|3179.79|3178.29|3179.79|3178.29|3177.79|3176.29|1621
1600944600000|2020-09-24 10:50:00|3180.79|3179.29|3181.79|3180.29|3182.79|3181.29|3179.79|3178.29|3606
1600944900000|2020-09-24 10:55:00|3180.79|3179.29|3179.79|3178.29|3182.79|3181.29|3178.79|3177.29|3387
1600945200000|2020-09-24 11:00:00|3180.79|3179.29|3179.79|3178.29|3181.79|3180.29|3179.79|3178.29|3400
1600945500000|2020-09-24 11:05:00|3178.79|3177.29|3175.79|3174.29|3178.79|3177.29|3175.79|3174.29|3274
1600945800000|2020-09-24 11:10:00|3176.79|3175.29|3176.79|3175.29|3177.79|3176.29|3175.79|3174.29|4168
1600946100000|2020-09-24 11:15:00|3175.79|3174.29|3176.79|3175.29|3177.79|3176.29|3175.29|3173.79|3262
1600946400000|2020-09-24 11:20:00|3177.79|3176.29|3176.79|3175.29|3177.79|3176.29|3173.79|3172.29|3973
1600946700000|2020-09-24 11:25:00|3178.79|3177.29|3178.79|3177.29|3178.79|3177.29|3176.79|3175.29|3092
1600947000000|2020-09-24 11:30:00|3179.79|3178.29|3179.79|3178.29|3180.79|3179.29|3178.79|3177.29|2191
1600947300000|2020-09-24 11:35:00|3178.79|3177.29|3181.79|3180.29|3182.79|3181.29|3178.79|3177.29|1807
1600947600000|2020-09-24 11:40:00|3180.82|3179.32|3177.82|3176.32|3180.82|3179.32|3177.82|3176.32|3556
1600947900000|2020-09-24 11:45:00|3178.82|3177.32|3176.82|3175.32|3179.82|3178.32|3176.82|3175.32|5409
1600948200000|2020-09-24 11:50:00|3177.82|3176.32|3172.82|3171.32|3177.82|3176.32|3172.82|3171.32|3614
1600948500000|2020-09-24 11:55:00|3173.82|3172.32|3173.82|3172.32|3175.82|3174.32|3172.82|3171.32|8123
1600948800000|2020-09-24 12:00:00|3174.82|3173.32|3168.82|3167.32|3174.82|3173.32|3168.82|3167.32|8113
1600949100000|2020-09-24 12:05:00|3167.82|3166.32|3167.82|3166.32|3168.82|3167.32|3166.82|3165.32|5808
1600949400000|2020-09-24 12:10:00|3168.82|3167.32|3170.82|3169.32|3171.82|3170.32|3168.82|3167.32|4581
1600949700000|2020-09-24 12:15:00|3171.82|3170.32|3172.82|3171.32|3173.82|3172.32|3170.82|3169.32|6627
1600950000000|2020-09-24 12:20:00|3171.82|3170.32|3167.82|3166.32|3171.82|3170.32|3166.82|3165.32|5573
1600950300000|2020-09-24 12:25:00|3168.82|3167.32|3168.82|3167.32|3170.32|3168.82|3166.82|3165.32|3107
1600950600000|2020-09-24 12:30:00|3167.82|3166.32|3163.82|3162.32|3168.82|3167.32|3162.82|3161.32|5658
1600950900000|2020-09-24 12:35:00|3164.82|3163.32|3159.82|3158.32|3164.82|3163.32|3159.82|3158.32|9232
1600951200000|2020-09-24 12:40:00|3158.82|3157.32|3160.82|3159.32|3163.82|3162.32|3158.82|3157.32|13060
1600951500000|2020-09-24 12:45:00|3161.82|3160.32|3165.82|3164.32|3166.82|3165.32|3160.82|3159.32|7050
1600951800000|2020-09-24 12:50:00|3166.82|3165.32|3164.82|3163.32|3166.82|3165.32|3163.82|3162.32|6828
1600952100000|2020-09-24 12:55:00|3165.82|3164.32|3164.82|3163.32|3167.82|3166.32|3164.82|3163.32|4210
1600952400000|2020-09-24 13:00:00|3165.82|3164.32|3161.82|3160.32|3165.82|3164.32|3161.82|3160.32|3862
1600952700000|2020-09-24 13:05:00|3161.32|3159.82|3162.82|3161.32|3163.82|3162.32|3160.82|3159.32|5209
1600953000000|2020-09-24 13:10:00|3163.82|3162.32|3161.82|3160.32|3163.82|3162.32|3159.82|3158.32|3319
1600953300000|2020-09-24 13:15:00|3160.82|3159.32|3157.82|3156.32|3161.82|3160.32|3157.82|3156.32|4159
1600953600000|2020-09-24 13:20:00|3156.82|3155.32|3158.82|3157.32|3158.82|3157.32|3155.82|3154.32|5211
1600953900000|2020-09-24 13:25:00|3159.82|3158.32|3164.82|3163.32|3164.82|3163.32|3159.82|3158.32|4519
1600954200000|2020-09-24 13:30:00|3163.82|3162.32|3156.82|3155.32|3166.82|3165.32|3154.82|3153.32|18277
1600954500000|2020-09-24 13:35:00|3155.82|3154.32|3149.82|3148.32|3158.82|3157.32|3149.82|3148.32|16407
1600954800000|2020-09-24 13:40:00|3148.82|3147.32|3156.82|3155.32|3157.82|3156.32|3148.82|3147.32|11034
1600955100000|2020-09-24 13:45:00|3157.82|3156.32|3166.82|3165.32|3168.32|3166.82|3154.82|3153.32|13323
1600955400000|2020-09-24 13:50:00|3167.82|3166.32|3169.82|3168.32|3170.82|3169.32|3165.82|3164.32|9043
1600955700000|2020-09-24 13:55:00|3168.82|3167.32|3166.32|3164.82|3169.82|3168.32|3164.82|3163.32|12536
1600956000000|2020-09-24 14:00:00|3166.82|3165.32|3172.82|3171.32|3173.32|3171.82|3165.82|3164.32|26506
1600956300000|2020-09-24 14:05:00|3173.82|3172.32|3171.82|3170.32|3176.82|3175.32|3167.82|3166.32|22430
1600956600000|2020-09-24 14:10:00|3171.45|3169.95|3166.45|3164.95|3171.45|3169.95|3163.45|3161.95|16010
1600956900000|2020-09-24 14:15:00|3167.45|3165.95|3164.45|3162.95|3168.45|3166.95|3163.45|3161.95|9757
1600957200000|2020-09-24 14:20:00|3163.45|3161.95|3156.45|3154.95|3163.45|3161.95|3156.45|3154.95|8616
1600957500000|2020-09-24 14:25:00|3157.45|3155.95|3156.45|3154.95|3158.45|3156.95|3154.45|3152.95|7651
1600957800000|2020-09-24 14:30:00|3155.45|3153.95|3149.45|3147.95|3155.45|3153.95|3148.45|3146.95|10535
1600958100000|2020-09-24 14:35:00|3148.45|3146.95|3147.45|3145.95|3151.45|3149.95|3146.45|3144.95|7242
1600958400000|2020-09-24 14:40:00|3148.45|3146.95|3144.45|3142.95|3152.45|3150.95|3143.45|3141.95|11528
1600958700000|2020-09-24 14:45:00|3145.45|3143.95|3149.45|3147.95|3153.45|3151.95|3145.45|3143.95|14306
1600959000000|2020-09-24 14:50:00|3148.45|3146.95|3153.45|3151.95|3155.45|3153.95|3145.45|3143.95|9988
1600959300000|2020-09-24 14:55:00|3152.45|3150.95|3154.45|3152.95|3156.45|3154.95|3150.45|3148.95|7460
1600959600000|2020-09-24 15:00:00|3154.95|3153.45|3151.45|3149.95|3156.45|3154.95|3151.45|3149.95|5679
1600959900000|2020-09-24 15:05:00|3152.45|3150.95|3147.45|3145.95|3154.45|3152.95|3146.45|3144.95|8478
1600960200000|2020-09-24 15:10:00|3148.45|3146.95|3156.45|3154.95|3157.45|3155.95|3147.45|3145.95|7865
1600960500000|2020-09-24 15:15:00|3155.45|3153.95|3152.45|3150.95|3156.45|3154.95|3151.45|3149.95|5882
1600960800000|2020-09-24 15:20:00|3151.45|3149.95|3161.45|3159.95|3161.45|3159.95|3151.45|3149.95|13507
1600961100000|2020-09-24 15:25:00|3160.45|3158.95|3159.45|3157.95|3163.45|3161.95|3158.45|3156.95|36865
1600961400000|2020-09-24 15:30:00|3157.09|3155.59|3158.09|3156.59|3162.09|3160.59|3154.09|3152.59|37750
1600961700000|2020-09-24 15:35:00|3159.09|3157.59|3163.09|3161.59|3164.09|3162.59|3159.09|3157.59|25703
1600962000000|2020-09-24 15:40:00|3164.09|3162.59|3163.09|3161.59|3166.09|3164.59|3162.09|3160.59|10143
1600962300000|2020-09-24 15:45:00|3162.09|3160.59|3160.09|3158.59|3163.09|3161.59|3158.09|3156.59|5178
1600962600000|2020-09-24 15:50:00|3160.59|3159.09|3161.09|3159.59|3162.09|3160.59|3160.09|3158.59|7640
1600962900000|2020-09-24 15:55:00|3160.09|3158.59|3165.09|3163.59|3166.09|3164.59|3160.09|3158.59|4048
1600963200000|2020-09-24 16:00:00|3166.09|3164.59|3167.09|3165.59|3168.09|3166.59|3165.09|3163.59|4278
1600963500000|2020-09-24 16:05:00|3168.09|3166.59|3168.09|3166.59|3169.09|3167.59|3167.09|3165.59|2245
1600963800000|2020-09-24 16:10:00|3169.09|3167.59|3166.09|3164.59|3169.09|3167.59|3166.09|3164.59|2041
1600964100000|2020-09-24 16:15:00|3167.09|3165.59|3166.09|3164.59|3169.09|3167.59|3166.09|3164.59|3556
1600964400000|2020-09-24 16:20:00|3167.09|3165.59|3165.09|3163.59|3168.09|3166.59|3164.09|3162.59|3291
1600964700000|2020-09-24 16:25:00|3165.59|3164.09|3167.09|3165.59|3170.09|3168.59|3165.09|3163.59|3525
1600965000000|2020-09-24 16:30:00|3168.09|3166.59|3163.09|3161.59|3168.09|3166.59|3162.59|3161.09|1700
1600965300000|2020-09-24 16:35:00|3162.59|3161.09|3161.09|3159.59|3163.09|3161.59|3159.09|3157.59|4431
1600965600000|2020-09-24 16:40:00|3160.09|3158.59|3162.09|3160.59|3162.09|3160.59|3160.09|3158.59|1164
1600965900000|2020-09-24 16:45:00|3163.09|3161.59|3164.09|3162.59|3164.59|3163.09|3162.09|3160.59|1751
1600966200000|2020-09-24 16:50:00|3165.09|3163.59|3164.09|3162.59|3165.09|3163.59|3162.09|3160.59|1429
1600966500000|2020-09-24 16:55:00|3165.09|3163.59|3169.09|3167.59|3170.09|3168.59|3164.09|3162.59|1441
1600966800000|2020-09-24 17:00:00|3170.09|3168.59|3171.09|3169.59|3172.09|3170.59|3169.09|3167.59|2103
1600967100000|2020-09-24 17:05:00|3172.09|3170.59|3172.09|3170.59|3173.09|3171.59|3171.09|3169.59|770
1600967400000|2020-09-24 17:10:00|3173.09|3171.59|3175.09|3173.59|3175.09|3173.59|3172.09|3170.59|3268
1600967700000|2020-09-24 17:15:00|3174.09|3172.59|3174.59|3173.09|3178.09|3176.59|3174.09|3172.59|4585
1600968000000|2020-09-24 17:20:00|3175.09|3173.59|3176.09|3174.59|3178.09|3176.59|3175.09|3173.59|1403
1600968300000|2020-09-24 17:25:00|3176.59|3175.09|3177.59|3176.09|3178.09|3176.59|3176.09|3174.59|1558
1600968600000|2020-09-24 17:30:00|3178.09|3176.59|3180.09|3178.59|3181.09|3179.59|3177.09|3175.59|2222
1600968900000|2020-09-24 17:35:00|3179.09|3177.59|3179.09|3177.59|3179.59|3178.09|3176.09|3174.59|1362
1600969200000|2020-09-24 17:40:00|3178.59|3177.09|3178.09|3176.59|3180.09|3178.59|3177.09|3175.59|1438
1600969500000|2020-09-24 17:45:00|3179.09|3177.59|3178.09|3176.59|3180.09|3178.59|3178.09|3176.59|1469
1600969800000|2020-09-24 17:50:00|3179.09|3177.59|3180.09|3178.59|3181.09|3179.59|3178.09|3176.59|1404
1600970100000|2020-09-24 17:55:00|3179.09|3177.59|3177.09|3175.59|3180.09|3178.59|3177.09|3175.59|1265
1600970400000|2020-09-24 18:00:00|3178.09|3176.59|3176.09|3174.59|3179.09|3177.59|3174.09|3172.59|2683
1600970700000|2020-09-24 18:05:00|3177.09|3175.59|3176.09|3174.59|3177.09|3175.59|3174.09|3172.59|2269
1600971000000|2020-09-24 18:10:00|3175.09|3173.59|3175.09|3173.59|3176.09|3174.59|3174.09|3172.59|1018
1600971300000|2020-09-24 18:15:00|3176.09|3174.59|3170.09|3168.59|3176.09|3174.59|3169.09|3167.59|1089
1600971600000|2020-09-24 18:20:00|3169.09|3167.59|3167.09|3165.59|3169.09|3167.59|3166.09|3164.59|800
1600971900000|2020-09-24 18:25:00|3166.09|3164.59|3167.09|3165.59|3169.09|3167.59|3165.09|3163.59|1126
1600972200000|2020-09-24 18:30:00|3168.09|3166.59|3169.09|3167.59|3170.09|3168.59|3167.09|3165.59|955
1600972500000|2020-09-24 18:35:00|3170.09|3168.59|3170.09|3168.59|3170.09|3168.59|3167.09|3165.59|1114
1600972800000|2020-09-24 18:40:00|3169.09|3167.59|3172.09|3170.59|3173.09|3171.59|3169.09|3167.59|1371
1600973100000|2020-09-24 18:45:00|3173.09|3171.59|3166.09|3164.59|3173.09|3171.59|3165.59|3164.09|1159
1600973400000|2020-09-24 18:50:00|3165.59|3164.09|3163.09|3161.59|3166.09|3164.59|3162.09|3160.59|2379
1600973700000|2020-09-24 18:55:00|3162.09|3160.59|3159.09|3157.59|3164.09|3162.59|3158.09|3156.59|1775
1600974000000|2020-09-24 19:00:00|3159.59|3158.09|3158.09|3156.59|3161.09|3159.59|3158.09|3156.59|2468
1600974300000|2020-09-24 19:05:00|3158.59|3157.09|3159.09|3157.59|3161.09|3159.59|3157.09|3155.59|1318
1600974600000|2020-09-24 19:10:00|3158.09|3156.59|3162.09|3160.59|3162.09|3160.59|3157.09|3155.59|910
1600974900000|2020-09-24 19:15:00|3161.09|3159.59|3157.09|3155.59|3163.09|3161.59|3157.09|3155.59|3247
1600975200000|2020-09-24 19:20:00|3157.59|3156.09|3152.09|3150.59|3158.09|3156.59|3150.09|3148.59|3753
1600975500000|2020-09-24 19:25:00|3151.09|3149.59|3152.09|3150.59|3154.09|3152.59|3150.09|3148.59|2319
1600975800000|2020-09-24 19:30:00|3151.09|3149.59|3154.09|3152.59|3155.09|3153.59|3151.09|3149.59|1699
1600976100000|2020-09-24 19:35:00|3153.09|3151.59|3161.09|3159.59|3161.09|3159.59|3152.09|3150.59|1350
1600976400000|2020-09-24 19:40:00|3160.09|3158.59|3162.09|3160.59|3164.09|3162.59|3160.09|3158.59|2187
1600976700000|2020-09-24 19:45:00|3161.09|3159.59|3161.09|3159.59|3167.09|3165.59|3160.59|3159.09|2484
1600977000000|2020-09-24 19:50:00|3160.59|3159.09|3165.09|3163.59|3165.09|3163.59|3160.09|3158.59|3467
1600977300000|2020-09-24 19:55:00|3166.09|3164.59|3161.09|3159.59|3166.09|3164.59|3160.09|3158.59|6138
1600977600000|2020-09-24 20:00:00|3160.84|3157.84|3163.74|3160.74|3164.54|3161.54|3159.44|3156.44|6673
1600977900000|2020-09-24 20:05:00|3164.54|3161.54|3163.74|3160.74|3164.74|3161.74|3162.54|3159.54|0
1600978200000|2020-09-24 20:10:00|3163.54|3160.54|3163.94|3160.94|3165.94|3162.94|3162.84|3159.84|0
1600978500000|2020-09-24 20:15:00|3163.84|3160.84|3163.34|3160.34|3164.24|3161.24|3163.24|3160.24|0
1600978800000|2020-09-24 20:20:00|3163.24|3160.24|3163.34|3160.34|3163.54|3160.54|3163.04|3160.04|0
1600979100000|2020-09-24 20:25:00|3163.54|3160.54|3163.34|3160.34|3163.54|3160.54|3163.34|3160.34|0
1600979400000|2020-09-24 20:30:00|3163.64|3160.64|3165.34|3162.34|3166.14|3163.14|3162.94|3159.94|0
1600979700000|2020-09-24 20:35:00|3165.64|3162.64|3164.14|3161.14|3166.54|3163.54|3163.64|3160.64|0
1600980000000|2020-09-24 20:40:00|3163.94|3160.94|3163.94|3160.94|3164.44|3161.44|3162.94|3159.94|0
1600980300000|2020-09-24 20:45:00|3163.64|3160.64|3168.24|3165.24|3168.54|3165.54|3163.64|3160.64|0
1600980600000|2020-09-24 20:50:00|3168.04|3165.04|3168.74|3165.74|3168.74|3165.74|3165.84|3162.84|0
1600980900000|2020-09-24 20:55:00|3168.54|3165.54|3165.94|3162.94|3169.04|3166.04|3165.34|3162.34|0
1600981200000|2020-09-24 21:00:00|3165.84|3162.84|3165.94|3162.94|3166.74|3163.74|3165.74|3162.74|0
1600981500000|2020-09-24 21:05:00|3165.84|3162.84|3165.34|3162.34|3166.04|3163.04|3165.34|3162.34|0
1600981800000|2020-09-24 21:10:00|3165.64|3162.64|3165.34|3162.34|3165.64|3162.64|3165.34|3162.34|0
1600982100000|2020-09-24 21:15:00|3165.44|3162.44|3166.24|3163.24|3166.34|3163.34|3165.44|3162.44|0
1600982400000|2020-09-24 21:20:00|3166.44|3163.44|3165.84|3162.84|3166.44|3163.44|3165.74|3162.74|0
1600982700000|2020-09-24 21:25:00|3166.14|3163.14|3166.24|3163.24|3166.24|3163.24|3166.14|3163.14|0
1600983000000|2020-09-24 21:30:00|3166.14|3163.14|3165.94|3162.94|3166.14|3163.14|3165.74|3162.74|0
1600983300000|2020-09-24 21:35:00|3166.04|3163.04|3166.04|3163.04|3166.14|3163.14|3166.04|3163.04|0
1600983900000|2020-09-24 21:45:00|3166.34|3163.34|3166.44|3163.44|3166.64|3163.64|3166.24|3163.24|0
1600984200000|2020-09-24 21:50:00|3166.24|3163.24|3167.64|3164.64|3167.64|3164.64|3166.24|3163.24|0
1600984500000|2020-09-24 21:55:00|3167.54|3164.54|3167.54|3164.54|3167.94|3164.94|3167.54|3164.54|0
1600984800000|2020-09-24 22:00:00|3168.24|3165.24|3170.94|3167.94|3172.24|3169.24|3167.54|3164.54|0
1600985100000|2020-09-24 22:05:00|3171.04|3168.04|3173.04|3170.04|3173.74|3170.74|3171.04|3168.04|0
1600985400000|2020-09-24 22:10:00|3173.24|3170.24|3173.24|3170.24|3173.74|3170.74|3172.24|3169.24|0
1600985700000|2020-09-24 22:15:00|3173.14|3170.14|3173.24|3170.24|3173.34|3170.34|3172.74|3169.74|0
1600986000000|2020-09-24 22:20:00|3173.34|3170.34|3172.74|3169.74|3173.54|3170.54|3172.74|3169.74|0
1600986300000|2020-09-24 22:25:00|3172.84|3169.84|3172.04|3169.04|3173.04|3170.04|3171.84|3168.84|0
1600986600000|2020-09-24 22:30:00|3171.94|3168.94|3172.74|3169.74|3172.74|3169.74|3171.34|3168.34|0
1600986900000|2020-09-24 22:35:00|3173.04|3170.04|3173.84|3170.84|3173.84|3170.84|3172.44|3169.44|0
1600987200000|2020-09-24 22:40:00|3173.94|3170.94|3171.84|3168.84|3175.44|3172.44|3171.84|3168.84|0
1600987500000|2020-09-24 22:45:00|3171.94|3168.94|3171.04|3168.04|3172.04|3169.04|3170.54|3167.54|0
1600987800000|2020-09-24 22:50:00|3171.34|3168.34|3171.84|3168.84|3172.04|3169.04|3171.04|3168.04|0
1600988100000|2020-09-24 22:55:00|3171.94|3168.94|3171.54|3168.54|3172.14|3169.14|3171.34|3168.34|0
1600988400000|2020-09-24 23:00:00|3171.34|3168.34|3171.84|3168.84|3171.84|3168.84|3170.84|3167.84|0
1600988700000|2020-09-24 23:05:00|3172.04|3169.04|3173.04|3170.04|3173.94|3170.94|3172.04|3169.04|0
1600989000000|2020-09-24 23:10:00|3172.74|3169.74|3174.24|3171.24|3174.44|3171.44|3172.64|3169.64|0
1600989300000|2020-09-24 23:15:00|3174.44|3171.44|3177.84|3174.84|3178.64|3175.64|3173.94|3170.94|0
1600989600000|2020-09-24 23:20:00|3177.74|3174.74|3177.14|3174.14|3178.14|3175.14|3176.94|3173.94|0
1600989900000|2020-09-24 23:25:00|3176.94|3173.94|3176.64|3173.64|3178.04|3175.04|3176.44|3173.44|0
1600990200000|2020-09-24 23:30:00|3176.94|3173.94|3177.64|3174.64|3178.14|3175.14|3175.64|3172.64|0
1600990500000|2020-09-24 23:35:00|3177.74|3174.74|3177.64|3174.64|3178.14|3175.14|3176.94|3173.94|0
1600990800000|2020-09-24 23:40:00|3177.84|3174.84|3178.14|3175.14|3178.34|3175.34|3177.14|3174.14|0
1600991100000|2020-09-24 23:45:00|3178.34|3175.34|3176.34|3173.34|3178.64|3175.64|3176.14|3173.14|0
1600991400000|2020-09-24 23:50:00|3176.64|3173.64|3175.14|3172.14|3177.54|3174.54|3174.94|3171.94|0
1600991700000|2020-09-24 23:55:00|3175.04|3172.04|3175.84|3172.84|3176.34|3173.34|3174.64|3171.64|0
1600992000000|2020-09-25 00:00:00|3175.64|3172.64|3173.24|3170.24|3179.04|3176.04|3171.54|3168.54|0
1600992300000|2020-09-25 00:05:00|3173.04|3170.04|3174.14|3171.14|3174.44|3171.44|3171.54|3168.54|0
1600992600000|2020-09-25 00:10:00|3174.44|3171.44|3172.44|3169.44|3175.14|3172.14|3171.74|3168.74|0
1600992900000|2020-09-25 00:15:00|3172.24|3169.24|3176.34|3174.34|3176.34|3174.34|3171.34|3169.14|530
1600993200000|2020-09-25 00:20:00|3175.84|3173.84|3175.34|3173.34|3176.34|3174.34|3173.34|3171.34|227
1600993500000|2020-09-25 00:25:00|3174.84|3172.84|3174.84|3172.84|3175.34|3173.34|3174.34|3172.34|41
1600993800000|2020-09-25 00:30:00|3175.34|3173.34|3175.34|3173.34|3175.34|3173.34|3173.34|3171.34|191
1600994100000|2020-09-25 00:35:00|3174.34|3172.34|3176.34|3174.34|3177.34|3175.34|3173.34|3171.34|398
1600994400000|2020-09-25 00:40:00|3176.84|3174.84|3178.34|3176.34|3178.34|3176.34|3176.84|3174.84|164
1600994700000|2020-09-25 00:45:00|3177.34|3175.34|3177.34|3175.34|3178.34|3176.34|3176.84|3174.84|28
1600995000000|2020-09-25 00:50:00|3177.84|3175.84|3179.34|3177.34|3179.34|3177.34|3177.34|3175.34|35
1600995300000|2020-09-25 00:55:00|3179.84|3177.84|3178.34|3176.34|3180.34|3178.34|3177.34|3175.34|194
1600995600000|2020-09-25 01:00:00|3178.84|3176.84|3178.34|3176.34|3180.34|3178.34|3178.34|3176.34|65
1600995900000|2020-09-25 01:05:00|3177.84|3175.84|3178.34|3176.34|3179.34|3177.34|3177.34|3175.34|65
1600996200000|2020-09-25 01:10:00|3179.34|3177.34|3176.84|3174.84|3180.34|3178.34|3176.84|3174.84|51
1600996500000|2020-09-25 01:15:00|3177.34|3175.34|3181.34|3179.34|3182.34|3180.34|3176.84|3174.84|359
1600996800000|2020-09-25 01:20:00|3181.84|3179.84|3183.34|3181.34|3183.34|3181.34|3181.34|3179.34|143
1600997100000|2020-09-25 01:25:00|3184.34|3182.34|3181.84|3179.84|3184.34|3182.34|3181.34|3179.34|289
1600997400000|2020-09-25 01:30:00|3182.34|3180.34|3178.34|3176.34|3182.34|3180.34|3177.34|3175.34|246
1600997700000|2020-09-25 01:35:00|3178.84|3176.84|3181.34|3179.34|3181.34|3179.34|3178.84|3176.84|227
1600998000000|2020-09-25 01:40:00|3182.34|3180.34|3179.84|3177.84|3182.34|3180.34|3179.34|3177.34|172
1600998300000|2020-09-25 01:45:00|3180.34|3178.34|3180.34|3178.34|3182.34|3180.34|3179.34|3177.34|85
1600998600000|2020-09-25 01:50:00|3180.84|3178.84|3181.34|3179.34|3181.34|3179.34|3178.84|3176.84|42
1600998900000|2020-09-25 01:55:00|3180.84|3178.84|3178.84|3176.84|3181.34|3179.34|3178.34|3176.34|57
1600999200000|2020-09-25 02:00:00|3179.34|3177.34|3179.34|3177.34|3180.34|3178.34|3177.84|3175.84|106
1600999500000|2020-09-25 02:05:00|3178.84|3176.84|3179.34|3177.34|3180.34|3178.34|3178.34|3176.34|237
1600999800000|2020-09-25 02:10:00|3178.84|3176.84|3180.34|3178.34|3180.34|3178.34|3178.34|3176.34|272
1601000100000|2020-09-25 02:15:00|3179.34|3177.34|3182.34|3180.34|3182.34|3180.34|3179.34|3177.34|385
1601000400000|2020-09-25 02:20:00|3182.84|3180.84|3182.34|3180.34|3183.34|3181.34|3181.84|3179.84|351
1601000700000|2020-09-25 02:25:00|3181.34|3179.34|3179.34|3177.34|3182.34|3180.34|3178.84|3176.84|269
1601001000000|2020-09-25 02:30:00|3178.84|3176.84|3177.34|3175.34|3179.34|3177.34|3177.34|3175.34|86
1601001300000|2020-09-25 02:35:00|3177.84|3175.84|3175.34|3173.34|3177.84|3175.84|3174.84|3172.84|247
1601001600000|2020-09-25 02:40:00|3175.84|3173.84|3176.34|3174.34|3177.34|3175.34|3175.34|3173.34|113
1601001900000|2020-09-25 02:45:00|3177.34|3175.34|3178.34|3176.34|3179.34|3177.34|3176.84|3174.84|58
1601002200000|2020-09-25 02:50:00|3177.84|3175.84|3177.84|3175.84|3179.34|3177.34|3177.34|3175.34|86
1601002500000|2020-09-25 02:55:00|3177.34|3175.34|3176.84|3174.84|3178.34|3176.34|3176.84|3174.84|25
1601002800000|2020-09-25 03:00:00|3177.34|3175.34|3178.34|3176.34|3178.34|3176.34|3176.84|3174.84|17
1601003100000|2020-09-25 03:05:00|3178.84|3176.84|3180.34|3178.34|3181.34|3179.34|3178.34|3176.34|57
1601003400000|2020-09-25 03:10:00|3180.84|3178.84|3179.34|3177.34|3181.34|3179.34|3178.84|3176.84|27
1601003700000|2020-09-25 03:15:00|3179.84|3177.84|3180.34|3178.34|3181.34|3179.34|3179.34|3177.34|45
1601004000000|2020-09-25 03:20:00|3181.34|3179.34|3180.34|3178.34|3182.34|3180.34|3180.34|3178.34|26
1601004300000|2020-09-25 03:25:00|3179.84|3177.84|3178.34|3176.34|3179.84|3177.84|3178.34|3176.34|160
1601004600000|2020-09-25 03:30:00|3178.84|3176.84|3178.34|3176.34|3179.34|3177.34|3177.34|3175.34|86
1601004900000|2020-09-25 03:35:00|3177.34|3175.34|3175.34|3173.34|3178.34|3176.34|3174.34|3172.34|328
1601005200000|2020-09-25 03:40:00|3174.84|3172.84|3174.34|3172.34|3174.84|3172.84|3173.34|3171.34|160
1601005500000|2020-09-25 03:45:00|3173.84|3171.84|3173.34|3171.34|3174.34|3172.34|3172.34|3170.34|91
1601005800000|2020-09-25 03:50:00|3172.34|3170.34|3170.34|3168.34|3173.34|3171.34|3169.34|3167.34|266
1601006100000|2020-09-25 03:55:00|3169.84|3167.84|3171.34|3169.34|3171.84|3169.84|3169.34|3167.34|304
1601006400000|2020-09-25 04:00:00|3171.84|3169.84|3172.34|3170.34|3173.34|3171.34|3170.34|3168.34|205
1601006700000|2020-09-25 04:05:00|3172.84|3170.84|3172.34|3170.34|3173.34|3171.34|3171.34|3169.34|146
1601007000000|2020-09-25 04:10:00|3171.34|3169.34|3172.34|3170.34|3172.34|3170.34|3171.34|3169.34|21
1601007300000|2020-09-25 04:15:00|3172.84|3170.84|3171.34|3169.34|3173.34|3171.34|3171.34|3169.34|78
1601007600000|2020-09-25 04:20:00|3171.84|3169.84|3171.34|3169.34|3172.34|3170.34|3171.34|3169.34|133
1601007900000|2020-09-25 04:25:00|3171.84|3169.84|3171.34|3169.34|3172.34|3170.34|3171.34|3169.34|104
1601008200000|2020-09-25 04:30:00|3171.84|3169.84|3173.34|3171.34|3174.34|3172.34|3171.84|3169.84|159
1601008500000|2020-09-25 04:35:00|3172.84|3170.84|3172.34|3170.34|3173.34|3171.34|3172.34|3170.34|153
1601008800000|2020-09-25 04:40:00|3173.34|3171.34|3173.34|3171.34|3174.34|3172.34|3172.34|3170.34|76
1601009100000|2020-09-25 04:45:00|3172.84|3170.84|3174.34|3172.34|3174.34|3172.34|3172.84|3170.84|9
1601009400000|2020-09-25 04:50:00|3175.34|3173.34|3176.34|3174.34|3176.34|3174.34|3174.34|3172.34|178
1601009700000|2020-09-25 04:55:00|3175.34|3173.34|3176.34|3174.34|3176.34|3174.34|3175.34|3173.34|55
1601010000000|2020-09-25 05:00:00|3175.34|3173.34|3176.34|3174.34|3177.34|3175.34|3175.34|3173.34|191
1601010300000|2020-09-25 05:05:00|3175.84|3173.84|3174.34|3172.34|3176.34|3174.34|3173.84|3171.84|145
1601010600000|2020-09-25 05:10:00|3173.34|3171.34|3173.34|3171.34|3175.34|3173.34|3173.34|3171.34|279
1601010900000|2020-09-25 05:15:00|3174.34|3172.34|3174.34|3172.34|3174.34|3172.34|3173.34|3171.34|90
1601011200000|2020-09-25 05:20:00|3175.34|3173.34|3174.84|3172.84|3175.34|3173.34|3174.84|3172.84|37
1601011500000|2020-09-25 05:25:00|3174.34|3172.34|3171.34|3169.34|3174.34|3172.34|3170.34|3168.34|532
1601011800000|2020-09-25 05:30:00|3170.34|3168.34|3173.34|3171.34|3174.34|3172.34|3170.34|3168.34|403
1601012100000|2020-09-25 05:35:00|3173.84|3171.84|3175.34|3173.34|3175.34|3173.34|3173.34|3171.34|121
1601012400000|2020-09-25 05:40:00|3174.84|3172.84|3175.34|3173.34|3176.34|3174.34|3174.34|3172.34|145
1601012700000|2020-09-25 05:45:00|3174.34|3172.34|3172.34|3170.34|3174.34|3172.34|3171.34|3169.34|225
1601013000000|2020-09-25 05:50:00|3171.34|3169.34|3173.34|3171.34|3173.34|3171.34|3171.34|3169.34|112
1601013300000|2020-09-25 05:55:00|3172.84|3170.84|3171.34|3169.34|3173.34|3171.34|3170.34|3168.34|1255
1601013600000|2020-09-25 06:00:00|3171.09|3169.59|3166.09|3164.59|3172.09|3170.59|3165.59|3164.09|2648
1601013900000|2020-09-25 06:05:00|3165.09|3163.59|3166.09|3164.59|3167.09|3165.59|3163.09|3161.59|2508
1601014200000|2020-09-25 06:10:00|3165.09|3163.59|3163.09|3161.59|3166.09|3164.59|3163.09|3161.59|1453
1601014500000|2020-09-25 06:15:00|3162.09|3160.59|3160.09|3158.59|3162.09|3160.59|3159.09|3157.59|2243
1601014800000|2020-09-25 06:20:00|3161.09|3159.59|3163.09|3161.59|3163.09|3161.59|3160.09|3158.59|1732
1601015100000|2020-09-25 06:25:00|3164.09|3162.59|3162.09|3160.59|3164.09|3162.59|3160.59|3159.09|2311
1601015400000|2020-09-25 06:30:00|3161.09|3159.59|3162.09|3160.59|3164.09|3162.59|3161.09|3159.59|1436
1601015700000|2020-09-25 06:35:00|3161.09|3159.59|3163.09|3161.59|3163.09|3161.59|3161.09|3159.59|1500
1601016000000|2020-09-25 06:40:00|3162.09|3160.59|3161.09|3159.59|3163.09|3161.59|3160.09|3158.59|1338
1601016300000|2020-09-25 06:45:00|3162.09|3160.59|3162.09|3160.59|3163.09|3161.59|3161.09|3159.59|2612
1601016600000|2020-09-25 06:50:00|3163.09|3161.59|3160.09|3158.59|3164.09|3162.59|3160.09|3158.59|1659
1601016900000|2020-09-25 06:55:00|3159.09|3157.59|3162.09|3160.59|3163.09|3161.59|3158.09|3156.59|2793
1601017200000|2020-09-25 07:00:00|3161.09|3159.59|3147.09|3145.59|3161.09|3159.59|3147.09|3145.59|23826
1601017500000|2020-09-25 07:05:00|3146.09|3144.59|3151.09|3149.59|3153.09|3151.59|3144.09|3142.59|14922
1601017800000|2020-09-25 07:10:00|3152.09|3150.59|3158.09|3156.59|3160.09|3158.59|3148.09|3146.59|8353
1601018100000|2020-09-25 07:15:00|3157.09|3155.59|3153.09|3151.59|3158.09|3156.59|3152.09|3150.59|8616
1601018400000|2020-09-25 07:20:00|3152.09|3150.59|3151.09|3149.59|3155.09|3153.59|3144.09|3142.59|7533
1601018700000|2020-09-25 07:25:00|3150.09|3148.59|3154.09|3152.59|3154.09|3152.59|3148.09|3146.59|5782
1601019000000|2020-09-25 07:30:00|3153.09|3151.59|3154.09|3152.59|3158.09|3156.59|3150.09|3148.59|5349
1601019300000|2020-09-25 07:35:00|3153.09|3151.59|3157.09|3155.59|3158.09|3156.59|3153.09|3151.59|3535
1601019600000|2020-09-25 07:40:00|3158.08|3156.58|3157.08|3155.58|3160.08|3158.58|3154.08|3152.58|5330
1601019900000|2020-09-25 07:45:00|3156.08|3154.58|3152.08|3150.58|3156.08|3154.58|3151.08|3149.58|5344
1601020200000|2020-09-25 07:50:00|3151.08|3149.58|3148.08|3146.58|3154.08|3152.58|3146.08|3144.58|4752
1601020500000|2020-09-25 07:55:00|3147.08|3145.58|3148.08|3146.58|3151.08|3149.58|3146.08|3144.58|4539
1601020800000|2020-09-25 08:00:00|3149.08|3147.58|3149.08|3147.58|3152.08|3150.58|3148.08|3146.58|4380
1601021100000|2020-09-25 08:05:00|3150.08|3148.58|3141.08|3139.58|3150.08|3148.58|3138.08|3136.58|10053
1601021400000|2020-09-25 08:10:00|3140.08|3138.58|3140.08|3138.58|3142.08|3140.58|3136.08|3134.58|7628
1601021700000|2020-09-25 08:15:00|3139.08|3137.58|3142.08|3140.58|3142.08|3140.58|3137.08|3135.58|4394
1601022000000|2020-09-25 08:20:00|3141.08|3139.58|3140.08|3138.58|3141.08|3139.58|3138.08|3136.58|4838
1601022300000|2020-09-25 08:25:00|3139.08|3137.58|3142.08|3140.58|3144.08|3142.58|3139.08|3137.58|6559
1601022600000|2020-09-25 08:30:00|3141.08|3139.58|3142.08|3140.58|3143.08|3141.58|3140.08|3138.58|6442
1601022900000|2020-09-25 08:35:00|3141.08|3139.58|3143.08|3141.58|3143.08|3141.58|3141.08|3139.58|4685
1601023200000|2020-09-25 08:40:00|3144.08|3142.58|3143.08|3141.58|3146.08|3144.58|3142.08|3140.58|3589
1601023500000|2020-09-25 08:45:00|3143.58|3142.08|3145.08|3143.58|3145.08|3143.58|3142.08|3140.58|8503
1601023800000|2020-09-25 08:50:00|3146.08|3144.58|3146.08|3144.58|3146.08|3144.58|3144.08|3142.58|8868
1601024100000|2020-09-25 08:55:00|3147.08|3145.58|3147.08|3145.58|3147.08|3145.58|3145.08|3143.58|6558
1601024400000|2020-09-25 09:00:00|3148.08|3146.58|3148.08|3146.58|3151.08|3149.58|3147.08|3145.58|4794
1601024700000|2020-09-25 09:05:00|3149.08|3147.58|3147.08|3145.58|3149.08|3147.58|3146.08|3144.58|4634
1601025000000|2020-09-25 09:10:00|3148.08|3146.58|3146.08|3144.58|3149.08|3147.58|3144.08|3142.58|6404
1601025300000|2020-09-25 09:15:00|3145.08|3143.58|3144.08|3142.58|3145.08|3143.58|3142.08|3140.58|6262
1601025600000|2020-09-25 09:20:00|3145.08|3143.58|3139.08|3137.58|3145.08|3143.58|3139.08|3137.58|6073
1601025900000|2020-09-25 09:25:00|3140.08|3138.58|3139.08|3137.58|3143.08|3141.58|3139.08|3137.58|12370
1601026200000|2020-09-25 09:30:00|3138.08|3136.58|3135.08|3133.58|3138.08|3136.58|3134.08|3132.58|6637
1601026500000|2020-09-25 09:35:00|3134.08|3132.58|3132.08|3130.58|3134.08|3132.58|3132.08|3130.58|8216
1601026800000|2020-09-25 09:40:00|3131.08|3129.58|3123.08|3121.58|3132.08|3130.58|3122.08|3120.58|15162
1601027100000|2020-09-25 09:45:00|3121.08|3119.58|3125.08|3123.58|3126.08|3124.58|3117.08|3115.58|18229
1601027400000|2020-09-25 09:50:00|3124.08|3122.58|3127.08|3125.58|3127.08|3125.58|3121.08|3119.58|17890
1601027700000|2020-09-25 09:55:00|3128.08|3126.58|3131.08|3129.58|3132.08|3130.58|3126.08|3124.58|18120
1601028000000|2020-09-25 10:00:00|3130.08|3128.58|3128.08|3126.58|3131.08|3129.58|3127.08|3125.58|7790
1601028300000|2020-09-25 10:05:00|3127.08|3125.58|3127.08|3125.58|3132.08|3130.58|3127.08|3125.58|10947
1601028600000|2020-09-25 10:10:00|3126.08|3124.58|3121.08|3119.58|3127.08|3125.58|3120.08|3118.58|6750
1601028900000|2020-09-25 10:15:00|3120.08|3118.58|3118.08|3116.58|3121.08|3119.58|3116.08|3114.58|7858
1601029200000|2020-09-25 10:20:00|3117.08|3115.58|3110.08|3108.58|3117.08|3115.58|3109.08|3107.58|11473
1601029500000|2020-09-25 10:25:00|3109.08|3107.58|3107.08|3105.58|3111.08|3109.58|3107.08|3105.58|8338
1601029800000|2020-09-25 10:30:00|3108.08|3106.58|3113.08|3111.58|3113.58|3112.08|3108.08|3106.58|12388
1601030100000|2020-09-25 10:35:00|3113.58|3112.08|3110.08|3108.58|3114.08|3112.58|3108.08|3106.58|6923
1601030400000|2020-09-25 10:40:00|3109.08|3107.58|3105.08|3103.58|3109.08|3107.58|3104.08|3102.58|5768
1601030700000|2020-09-25 10:45:00|3104.08|3102.58|3100.08|3098.58|3105.08|3103.58|3099.08|3097.58|11710
1601031000000|2020-09-25 10:50:00|3101.08|3099.58|3099.08|3097.58|3103.08|3101.58|3098.08|3096.58|8181
1601031300000|2020-09-25 10:55:00|3100.08|3098.58|3101.08|3099.58|3102.08|3100.58|3099.08|3097.58|6994
1601031600000|2020-09-25 11:00:00|3102.08|3100.58|3101.08|3099.58|3105.08|3103.58|3100.08|3098.58|10424
1601031900000|2020-09-25 11:05:00|3100.08|3098.58|3108.08|3106.58|3108.08|3106.58|3098.08|3096.58|20886
1601032200000|2020-09-25 11:10:00|3109.08|3107.58|3110.08|3108.58|3111.08|3109.58|3109.08|3107.58|7297
1601032500000|2020-09-25 11:15:00|3111.08|3109.58|3108.08|3106.58|3112.08|3110.58|3107.08|3105.58|8901
1601032800000|2020-09-25 11:20:00|3107.08|3105.58|3109.08|3107.58|3112.08|3110.58|3106.08|3104.58|8253
1601033100000|2020-09-25 11:25:00|3110.08|3108.58|3105.08|3103.58|3110.08|3108.58|3105.08|3103.58|6559
1601033400000|2020-09-25 11:30:00|3106.08|3104.58|3109.08|3107.58|3110.08|3108.58|3104.08|3102.58|4910
1601033700000|2020-09-25 11:35:00|3109.58|3108.08|3110.08|3108.58|3111.08|3109.58|3107.08|3105.58|3676
1601034000000|2020-09-25 11:40:00|3110.01|3108.51|3116.01|3114.51|3117.01|3115.51|3109.01|3107.51|8411
1601034300000|2020-09-25 11:45:00|3115.01|3113.51|3115.01|3113.51|3117.01|3115.51|3114.01|3112.51|7950
1601034600000|2020-09-25 11:50:00|3117.01|3115.51|3120.01|3118.51|3121.01|3119.51|3117.01|3115.51|7117
1601034900000|2020-09-25 11:55:00|3121.01|3119.51|3119.01|3117.51|3121.01|3119.51|3118.01|3116.51|2501
1601035200000|2020-09-25 12:00:00|3118.01|3116.51|3119.01|3117.51|3122.01|3120.51|3118.01|3116.51|7248
1601035500000|2020-09-25 12:05:00|3120.01|3118.51|3120.01|3118.51|3121.01|3119.51|3119.01|3117.51|4921
1601035800000|2020-09-25 12:10:00|3119.01|3117.51|3116.01|3114.51|3120.01|3118.51|3115.01|3113.51|4496
1601036100000|2020-09-25 12:15:00|3115.01|3113.51|3116.01|3114.51|3118.01|3116.51|3115.01|3113.51|7304
1601036400000|2020-09-25 12:20:00|3115.01|3113.51|3115.01|3113.51|3118.01|3116.51|3114.01|3112.51|3426
1601036700000|2020-09-25 12:25:00|3116.01|3114.51|3119.01|3117.51|3119.01|3117.51|3114.01|3112.51|4336
1601037000000|2020-09-25 12:30:00|3118.01|3116.51|3115.01|3113.51|3119.01|3117.51|3114.01|3112.51|5926
1601037300000|2020-09-25 12:35:00|3116.01|3114.51|3117.01|3115.51|3119.01|3117.51|3116.01|3114.51|7397
1601037600000|2020-09-25 12:40:00|3118.01|3116.51|3119.01|3117.51|3120.01|3118.51|3115.01|3113.51|3073
1601037900000|2020-09-25 12:45:00|3120.01|3118.51|3121.01|3119.51|3122.01|3120.51|3119.01|3117.51|4260
1601038200000|2020-09-25 12:50:00|3122.01|3120.51|3120.01|3118.51|3123.01|3121.51|3120.01|3118.51|2767
1601038500000|2020-09-25 12:55:00|3121.01|3119.51|3122.01|3120.51|3124.01|3122.51|3119.01|3117.51|4406
1601038800000|2020-09-25 13:00:00|3121.01|3119.51|3122.01|3120.51|3123.01|3121.51|3120.01|3118.51|4256
1601039100000|2020-09-25 13:05:00|3123.01|3121.51|3123.01|3121.51|3124.01|3122.51|3122.01|3120.51|3110
1601039400000|2020-09-25 13:10:00|3124.01|3122.51|3123.01|3121.51|3125.01|3123.51|3122.01|3120.51|4719
1601039700000|2020-09-25 13:15:00|3124.01|3122.51|3121.01|3119.51|3124.01|3122.51|3120.01|3118.51|8130
1601040000000|2020-09-25 13:20:00|3122.01|3120.51|3116.01|3114.51|3122.01|3120.51|3116.01|3114.51|4246
1601040300000|2020-09-25 13:25:00|3117.01|3115.51|3115.01|3113.51|3117.01|3115.51|3115.01|3113.51|3308
1601040600000|2020-09-25 13:30:00|3116.01|3114.51|3116.01|3114.51|3119.01|3117.51|3114.01|3112.51|10173
1601040900000|2020-09-25 13:35:00|3115.01|3113.51|3116.01|3114.51|3120.01|3118.51|3113.01|3111.51|6639
1601041200000|2020-09-25 13:40:00|3117.01|3115.51|3123.01|3121.51|3125.01|3123.51|3117.01|3115.51|7248
1601041500000|2020-09-25 13:45:00|3122.01|3120.51|3117.01|3115.51|3125.01|3123.51|3115.01|3113.51|13300
1601041800000|2020-09-25 13:50:00|3118.01|3116.51|3122.01|3120.51|3124.01|3122.51|3113.01|3111.51|9280
1601042100000|2020-09-25 13:55:00|3123.01|3121.51|3124.01|3122.51|3125.01|3123.51|3118.01|3116.51|6482
1601042400000|2020-09-25 14:00:00|3123.01|3121.51|3125.01|3123.51|3126.01|3124.51|3122.01|3120.51|4445
1601042700000|2020-09-25 14:05:00|3126.01|3124.51|3120.01|3118.51|3126.01|3124.51|3118.01|3116.51|6644
1601043000000|2020-09-25 14:10:00|3119.68|3118.18|3111.68|3110.18|3120.68|3119.18|3109.68|3108.18|8733
1601043300000|2020-09-25 14:15:00|3110.68|3109.18|3115.68|3114.18|3117.68|3116.18|3110.68|3109.18|17580
1601043600000|2020-09-25 14:20:00|3116.68|3115.18|3123.68|3122.18|3125.68|3124.18|3114.68|3113.18|8982
1601043900000|2020-09-25 14:25:00|3124.68|3123.18|3133.68|3132.18|3133.68|3132.18|3123.68|3122.18|13447
1601044200000|2020-09-25 14:30:00|3132.68|3131.18|3126.68|3125.18|3133.68|3132.18|3125.68|3124.18|7135
1601044500000|2020-09-25 14:35:00|3125.68|3124.18|3132.68|3131.18|3132.68|3131.18|3125.68|3124.18|8109
1601044800000|2020-09-25 14:40:00|3133.68|3132.18|3131.68|3130.18|3135.68|3134.18|3126.68|3125.18|9566
1601045100000|2020-09-25 14:45:00|3132.68|3131.18|3126.68|3125.18|3134.68|3133.18|3125.68|3124.18|15729
1601045400000|2020-09-25 14:50:00|3125.68|3124.18|3131.68|3130.18|3132.68|3131.18|3124.68|3123.18|15586
1601045700000|2020-09-25 14:55:00|3130.68|3129.18|3131.68|3130.18|3131.68|3130.18|3126.68|3125.18|9408
1601046000000|2020-09-25 15:00:00|3130.68|3129.18|3123.68|3122.18|3132.68|3131.18|3123.68|3122.18|14621
1601046300000|2020-09-25 15:05:00|3122.68|3121.18|3124.68|3123.18|3127.68|3126.18|3122.68|3121.18|14487
1601046600000|2020-09-25 15:10:00|3123.68|3122.18|3126.68|3125.18|3129.68|3128.18|3123.68|3122.18|5900
1601046900000|2020-09-25 15:15:00|3125.68|3124.18|3132.68|3131.18|3132.68|3131.18|3125.68|3124.18|9500
1601047200000|2020-09-25 15:20:00|3133.68|3132.18|3133.68|3132.18|3134.68|3133.18|3131.68|3130.18|10187
1601047500000|2020-09-25 15:25:00|3134.68|3133.18|3129.68|3128.18|3135.68|3134.18|3129.68|3128.18|28861
1601047800000|2020-09-25 15:30:00|3130.68|3129.18|3137.68|3136.18|3137.68|3136.18|3126.68|3125.18|48585
1601048100000|2020-09-25 15:35:00|3136.68|3135.18|3135.68|3134.18|3138.68|3137.18|3134.68|3133.18|28862
1601048400000|2020-09-25 15:40:00|3136.68|3135.18|3133.68|3132.18|3139.68|3138.18|3132.68|3131.18|14353
1601048700000|2020-09-25 15:45:00|3134.68|3133.18|3129.68|3128.18|3134.68|3133.18|3128.68|3127.18|9576
1601049000000|2020-09-25 15:50:00|3129.18|3127.68|3129.68|3128.18|3130.68|3129.18|3128.68|3127.18|9116
1601049300000|2020-09-25 15:55:00|3128.68|3127.18|3127.68|3126.18|3130.68|3129.18|3127.68|3126.18|3734
1601049600000|2020-09-25 16:00:00|3128.68|3127.18|3132.68|3131.18|3132.68|3131.18|3127.68|3126.18|8178
1601049900000|2020-09-25 16:05:00|3132.18|3130.68|3135.68|3134.18|3135.68|3134.18|3131.68|3130.18|1696
1601050200000|2020-09-25 16:10:00|3134.68|3133.18|3134.68|3133.18|3135.68|3134.18|3133.68|3132.18|1277
1601050500000|2020-09-25 16:15:00|3133.68|3132.18|3131.68|3130.18|3134.68|3133.18|3130.68|3129.18|3313
1601050800000|2020-09-25 16:20:00|3132.68|3131.18|3133.68|3132.18|3133.68|3132.18|3131.68|3130.18|2592
1601051100000|2020-09-25 16:25:00|3133.18|3131.68|3133.68|3132.18|3134.68|3133.18|3131.68|3130.18|2357
1601051400000|2020-09-25 16:30:00|3134.18|3132.68|3134.68|3133.18|3134.68|3133.18|3132.68|3131.18|2394
1601051700000|2020-09-25 16:35:00|3133.68|3132.18|3134.68|3133.18|3134.68|3133.18|3132.68|3131.18|1997
1601052000000|2020-09-25 16:40:00|3135.68|3134.18|3135.68|3134.18|3135.68|3134.18|3134.18|3132.68|1012
1601052300000|2020-09-25 16:45:00|3136.68|3135.18|3134.68|3133.18|3136.68|3135.18|3134.68|3133.18|2118
1601052600000|2020-09-25 16:50:00|3135.68|3134.18|3138.68|3137.18|3138.68|3137.18|3135.68|3134.18|1384
1601052900000|2020-09-25 16:55:00|3138.18|3136.68|3139.68|3138.18|3139.68|3138.18|3137.68|3136.18|2594
1601053200000|2020-09-25 17:00:00|3138.68|3137.18|3140.68|3139.18|3141.68|3140.18|3137.68|3136.18|2374
1601053500000|2020-09-25 17:05:00|3139.68|3138.18|3140.68|3139.18|3141.68|3140.18|3139.68|3138.18|825
1601053800000|2020-09-25 17:10:00|3141.68|3140.18|3141.68|3140.18|3141.68|3140.18|3140.68|3139.18|551
1601054100000|2020-09-25 17:15:00|3142.68|3141.18|3139.68|3138.18|3142.68|3141.18|3139.68|3138.18|861
1601054400000|2020-09-25 17:20:00|3140.68|3139.18|3141.68|3140.18|3142.68|3141.18|3140.68|3139.18|1013
1601054700000|2020-09-25 17:25:00|3141.18|3139.68|3142.68|3141.18|3142.68|3141.18|3140.68|3139.18|1198
1601055000000|2020-09-25 17:30:00|3143.68|3142.18|3144.68|3143.18|3145.68|3144.18|3142.68|3141.18|2142
1601055300000|2020-09-25 17:35:00|3145.68|3144.18|3144.68|3143.18|3145.68|3144.18|3144.68|3143.18|1123
1601055600000|2020-09-25 17:40:00|3145.68|3144.18|3147.68|3146.18|3147.68|3146.18|3145.68|3144.18|1930
1601055900000|2020-09-25 17:45:00|3148.68|3147.18|3147.68|3146.18|3148.68|3147.18|3146.68|3145.18|1178
1601056200000|2020-09-25 17:50:00|3148.68|3147.18|3147.68|3146.18|3148.68|3147.18|3147.68|3146.18|1492
1601056500000|2020-09-25 17:55:00|3148.68|3147.18|3148.68|3147.18|3148.68|3147.18|3147.68|3146.18|1175
1601056800000|2020-09-25 18:00:00|3147.68|3146.18|3149.68|3148.18|3149.68|3148.18|3147.68|3146.18|837
1601057100000|2020-09-25 18:05:00|3148.68|3147.18|3149.68|3148.18|3149.68|3148.18|3147.68|3146.18|788
1601057400000|2020-09-25 18:10:00|3148.68|3147.18|3150.68|3149.18|3150.68|3149.18|3148.68|3147.18|1722
1601057700000|2020-09-25 18:15:00|3151.68|3150.18|3153.68|3152.18|3154.68|3153.18|3150.68|3149.18|2169
1601058000000|2020-09-25 18:20:00|3153.18|3151.68|3153.68|3152.18|3154.68|3153.18|3152.68|3151.18|1007
1601058300000|2020-09-25 18:25:00|3154.68|3153.18|3154.68|3153.18|3154.68|3153.18|3153.68|3152.18|637
1601058600000|2020-09-25 18:30:00|3153.68|3152.18|3153.68|3152.18|3154.68|3153.18|3152.68|3151.18|851
1601058900000|2020-09-25 18:35:00|3154.68|3153.18|3154.68|3153.18|3154.68|3153.18|3153.68|3152.18|517
1601059200000|2020-09-25 18:40:00|3154.18|3152.68|3153.68|3152.18|3154.68|3153.18|3152.68|3151.18|1581
1601059500000|2020-09-25 18:45:00|3154.68|3153.18|3153.68|3152.18|3154.68|3153.18|3153.68|3152.18|1018
1601059800000|2020-09-25 18:50:00|3154.18|3152.68|3156.68|3155.18|3156.68|3155.18|3153.68|3152.18|657
1601060100000|2020-09-25 18:55:00|3155.68|3154.18|3156.68|3155.18|3157.68|3156.18|3155.68|3154.18|813
1601060400000|2020-09-25 19:00:00|3157.68|3156.18|3159.68|3158.18|3159.68|3158.18|3156.68|3155.18|886
1601060700000|2020-09-25 19:05:00|3160.68|3159.18|3162.68|3161.18|3162.68|3161.18|3159.68|3158.18|1197
1601061000000|2020-09-25 19:10:00|3163.68|3162.18|3161.68|3160.18|3164.68|3163.18|3161.68|3160.18|2981
1601061300000|2020-09-25 19:15:00|3162.68|3161.18|3165.68|3164.18|3165.68|3164.18|3161.68|3160.18|1222
1601061600000|2020-09-25 19:20:00|3166.68|3165.18|3163.68|3162.18|3166.68|3165.18|3163.68|3162.18|2441
1601061900000|2020-09-25 19:25:00|3164.18|3162.68|3164.18|3162.68|3164.68|3163.18|3163.68|3162.18|1575
1601062200000|2020-09-25 19:30:00|3164.68|3163.18|3159.68|3158.18|3164.68|3163.18|3159.68|3158.18|2752
1601062500000|2020-09-25 19:35:00|3158.68|3157.18|3158.68|3157.18|3160.68|3159.18|3157.68|3156.18|1830
1601062800000|2020-09-25 19:40:00|3157.68|3156.18|3160.68|3159.18|3160.68|3159.18|3157.68|3156.18|1295
1601063100000|2020-09-25 19:45:00|3159.68|3158.18|3163.68|3162.18|3163.68|3162.18|3158.68|3157.18|4282
1601063400000|2020-09-25 19:50:00|3162.68|3161.18|3163.68|3162.18|3163.68|3162.18|3160.18|3158.68|6816
1601063700000|2020-09-25 19:55:00|3162.68|3161.18|3164.68|3163.18|3167.68|3166.18|3162.68|3161.18|7536
1601064000000|2020-09-25 20:00:00|3165.93|3162.93|3164.53|3161.53|3165.93|3162.93|3161.83|3158.83|1067
1601064300000|2020-09-25 20:05:00|3164.23|3161.23|3165.73|3162.73|3167.83|3164.83|3164.23|3161.23|0
1601064600000|2020-09-25 20:10:00|3165.43|3162.43|3165.83|3162.83|3167.43|3164.43|3164.53|3161.53|0
1601064900000|2020-09-25 20:15:00|3165.63|3162.63|3166.53|3163.53|3166.53|3163.53|3165.33|3162.33|0
1601065200000|2020-09-25 20:20:00|3166.43|3163.43|3166.53|3163.53|3166.83|3163.83|3166.43|3163.43|0
1601065500000|2020-09-25 20:25:00|3166.43|3163.43|3166.53|3163.53|3166.63|3163.63|3166.43|3163.43|0
1601065800000|2020-09-25 20:30:00|3166.83|3163.83|3167.03|3164.03|3167.53|3164.53|3166.33|3163.33|0
1601066100000|2020-09-25 20:35:00|3167.23|3164.23|3167.23|3164.23|3168.03|3165.03|3166.33|3163.33|0
1601066400000|2020-09-25 20:40:00|3167.53|3164.53|3165.13|3162.13|3167.53|3164.53|3164.63|3161.63|0
1601066700000|2020-09-25 20:45:00|3165.33|3162.33|3165.13|3162.13|3165.63|3162.63|3164.43|3161.43|0
1601067000000|2020-09-25 20:50:00|3164.83|3161.83|3165.63|3162.63|3166.33|3163.33|3164.83|3161.83|0
1601067300000|2020-09-25 20:55:00|3165.33|3162.33|3162.93|3159.93|3165.33|3162.33|3162.73|3159.73|0
1601244000000|2020-09-27 22:00:00|3173.43|3170.43|3172.23|3169.23|3173.63|3170.63|3171.23|3168.23|0
1601244300000|2020-09-27 22:05:00|3172.03|3169.03|3173.43|3170.43|3173.43|3170.43|3172.03|3169.03|0
1601244600000|2020-09-27 22:10:00|3173.53|3170.53|3173.93|3170.93|3174.43|3171.43|3173.23|3170.23|0
1601244900000|2020-09-27 22:15:00|3174.13|3171.13|3173.93|3170.93|3174.43|3171.43|3173.63|3170.63|0
1601245200000|2020-09-27 22:20:00|3173.63|3170.63|3174.13|3171.13|3174.43|3171.43|3173.63|3170.63|0
1601245500000|2020-09-27 22:25:00|3174.03|3171.03|3173.93|3170.93|3174.43|3171.43|3172.93|3169.93|0
1601245800000|2020-09-27 22:30:00|3174.03|3171.03|3173.63|3170.63|3174.53|3171.53|3172.93|3169.93|0
1601246100000|2020-09-27 22:35:00|3173.53|3170.53|3173.43|3170.43|3173.53|3170.53|3172.43|3169.43|0
1601246400000|2020-09-27 22:40:00|3173.23|3170.23|3174.83|3171.83|3175.13|3172.13|3172.93|3169.93|0
1601246700000|2020-09-27 22:45:00|3175.13|3172.13|3175.13|3172.13|3175.33|3172.33|3174.63|3171.63|0
1601247000000|2020-09-27 22:50:00|3175.23|3172.23|3175.33|3172.33|3175.63|3172.63|3174.73|3171.73|0
1601247300000|2020-09-27 22:55:00|3175.13|3172.13|3174.43|3171.43|3175.33|3172.33|3174.43|3171.43|0
1601247600000|2020-09-27 23:00:00|3174.63|3171.63|3174.13|3171.13|3175.13|3172.13|3173.93|3170.93|0
1601247900000|2020-09-27 23:05:00|3174.03|3171.03|3174.13|3171.13|3174.53|3171.53|3173.63|3170.63|0
1601248200000|2020-09-27 23:10:00|3173.93|3170.93|3173.43|3170.43|3173.93|3170.93|3173.23|3170.23|0
1601248500000|2020-09-27 23:15:00|3173.23|3170.23|3173.43|3170.43|3174.13|3171.13|3173.23|3170.23|0
1601248800000|2020-09-27 23:20:00|3173.23|3170.23|3172.93|3169.93|3173.43|3170.43|3171.73|3168.73|0
1601249100000|2020-09-27 23:25:00|3172.73|3169.73|3172.93|3169.93|3173.63|3170.63|3172.43|3169.43|0
1601249400000|2020-09-27 23:30:00|3172.73|3169.73|3172.93|3169.93|3173.23|3170.23|3172.03|3169.03|0
1601249700000|2020-09-27 23:35:00|3173.03|3170.03|3174.13|3171.13|3174.63|3171.63|3172.43|3169.43|0
1601250000000|2020-09-27 23:40:00|3174.23|3171.23|3173.63|3170.63|3174.83|3171.83|3173.43|3170.43|0
1601250300000|2020-09-27 23:45:00|3173.53|3170.53|3174.13|3171.13|3174.13|3171.13|3173.23|3170.23|0
1601250600000|2020-09-27 23:50:00|3174.43|3171.43|3173.93|3170.93|3174.63|3171.63|3173.93|3170.93|0
1601250900000|2020-09-27 23:55:00|3174.13|3171.13|3172.73|3169.73|3174.43|3171.43|3172.43|3169.43|0
1601251200000|2020-09-28 00:00:00|3172.63|3169.63|3172.43|3169.43|3173.93|3170.93|3172.43|3169.43|0
1601251500000|2020-09-28 00:05:00|3172.73|3169.73|3172.03|3169.03|3172.83|3169.83|3171.73|3168.73|0
1601251800000|2020-09-28 00:10:00|3172.13|3169.13|3167.83|3164.83|3173.43|3170.43|3167.63|3164.63|0
1601252100000|2020-09-28 00:15:00|3168.03|3165.03|3168.93|3166.93|3169.93|3167.93|3166.93|3164.63|1379
1601252400000|2020-09-28 00:20:00|3167.93|3165.93|3168.93|3166.93|3169.93|3167.93|3167.93|3165.93|491
1601252700000|2020-09-28 00:25:00|3167.93|3165.93|3168.93|3166.93|3169.43|3167.43|3167.93|3165.93|430
1601253000000|2020-09-28 00:30:00|3167.93|3165.93|3167.93|3165.93|3167.93|3165.93|3167.93|3165.93|489
1601253300000|2020-09-28 00:35:00|3167.43|3165.43|3168.93|3166.93|3168.93|3166.93|3166.93|3164.93|381
1601253600000|2020-09-28 00:40:00|3168.43|3166.43|3170.93|3168.93|3170.93|3168.93|3167.93|3165.93|368
1601253900000|2020-09-28 00:45:00|3169.93|3167.93|3168.93|3166.93|3170.93|3168.93|3168.93|3166.93|114
1601254200000|2020-09-28 00:50:00|3169.93|3167.93|3167.43|3165.43|3169.93|3167.93|3166.93|3164.93|118
1601254500000|2020-09-28 00:55:00|3167.93|3165.93|3164.93|3162.93|3167.93|3165.93|3164.93|3162.93|123
1601254800000|2020-09-28 01:00:00|3165.93|3163.93|3165.93|3163.93|3166.93|3164.93|3164.93|3162.93|98
1601255100000|2020-09-28 01:05:00|3166.93|3164.93|3169.93|3167.93|3169.93|3167.93|3166.93|3164.93|73
1601255400000|2020-09-28 01:10:00|3169.43|3167.43|3168.93|3166.93|3170.43|3168.43|3168.93|3166.93|342
1601255700000|2020-09-28 01:15:00|3169.43|3167.43|3171.93|3169.93|3171.93|3169.93|3169.43|3167.43|239
1601256000000|2020-09-28 01:20:00|3170.93|3168.93|3171.93|3169.93|3171.93|3169.93|3170.93|3168.93|307
1601256300000|2020-09-28 01:25:00|3170.93|3168.93|3171.93|3169.93|3172.93|3170.93|3170.93|3168.93|133
1601256600000|2020-09-28 01:30:00|3172.93|3170.93|3169.43|3167.43|3172.93|3170.93|3168.93|3166.93|287
1601256900000|2020-09-28 01:35:00|3169.93|3167.93|3171.93|3169.93|3172.43|3170.43|3168.93|3166.93|129
1601257200000|2020-09-28 01:40:00|3172.43|3170.43|3172.93|3170.93|3172.93|3170.93|3171.93|3169.93|79
1601257500000|2020-09-28 01:45:00|3173.93|3171.93|3174.93|3172.93|3174.93|3172.93|3173.43|3171.43|204
1601257800000|2020-09-28 01:50:00|3175.93|3173.93|3176.93|3174.93|3177.93|3175.93|3174.93|3172.93|493
1601258100000|2020-09-28 01:55:00|3177.43|3175.43|3178.93|3176.93|3178.93|3176.93|3176.93|3174.93|355
1601258400000|2020-09-28 02:00:00|3177.93|3175.93|3177.93|3175.93|3178.93|3176.93|3177.93|3175.93|100
1601258700000|2020-09-28 02:05:00|3178.93|3176.93|3177.93|3175.93|3178.93|3176.93|3177.93|3175.93|176
1601259000000|2020-09-28 02:10:00|3178.93|3176.93|3177.93|3175.93|3178.93|3176.93|3177.93|3175.93|99
1601259300000|2020-09-28 02:15:00|3178.93|3176.93|3178.93|3176.93|3178.93|3176.93|3178.93|3176.93|15
1601259600000|2020-09-28 02:20:00|3179.93|3177.93|3179.93|3177.93|3179.93|3177.93|3178.93|3176.93|137
1601259900000|2020-09-28 02:25:00|3178.93|3176.93|3178.93|3176.93|3180.93|3178.93|3178.93|3176.93|400
1601260200000|2020-09-28 02:30:00|3178.43|3176.43|3180.93|3178.93|3181.93|3179.93|3177.93|3175.93|1404
1601260500000|2020-09-28 02:35:00|3181.93|3179.93|3180.93|3178.93|3181.93|3179.93|3180.93|3178.93|482
1601260800000|2020-09-28 02:40:00|3181.43|3179.43|3180.93|3178.93|3181.93|3179.93|3180.93|3178.93|279
1601261100000|2020-09-28 02:45:00|3181.43|3179.43|3181.93|3179.93|3181.93|3179.93|3180.93|3178.93|164
1601261400000|2020-09-28 02:50:00|3180.93|3178.93|3180.93|3178.93|3181.93|3179.93|3180.93|3178.93|467
1601261700000|2020-09-28 02:55:00|3181.93|3179.93|3180.93|3178.93|3181.93|3179.93|3180.93|3178.93|122
1601262000000|2020-09-28 03:00:00|||||||||210
1601262300000|2020-09-28 03:05:00|||||||||427
1601262600000|2020-09-28 03:10:00|3181.93|3179.93|3180.93|3178.93|3181.93|3179.93|3180.93|3178.93|507
1601262900000|2020-09-28 03:15:00|3181.93|3179.93|3180.93|3178.93|3181.93|3179.93|3180.93|3178.93|134
1601263200000|2020-09-28 03:20:00|3179.93|3177.93|3180.93|3178.93|3180.93|3178.93|3179.93|3177.93|311
1601263500000|2020-09-28 03:25:00|3181.93|3179.93|3180.93|3178.93|3181.93|3179.93|3180.93|3178.93|150
1601263800000|2020-09-28 03:30:00|3181.93|3179.93|3181.93|3179.93|3181.93|3179.93|3181.93|3179.93|83
1601264100000|2020-09-28 03:35:00|3181.43|3179.43|3181.43|3179.43|3182.93|3180.93|3180.93|3178.93|264
1601264400000|2020-09-28 03:40:00|3181.93|3179.93|3182.93|3180.93|3182.93|3180.93|3181.93|3179.93|105
1601264700000|2020-09-28 03:45:00|3183.93|3181.93|3183.93|3181.93|3183.93|3181.93|3182.93|3180.93|162
1601265000000|2020-09-28 03:50:00|3184.93|3182.93|3183.93|3181.93|3184.93|3182.93|3183.93|3181.93|139
1601265300000|2020-09-28 03:55:00|3182.93|3180.93|3181.93|3179.93|3182.93|3180.93|3181.93|3179.93|39
1601265600000|2020-09-28 04:00:00|3182.93|3180.93|3181.93|3179.93|3182.93|3180.93|3181.93|3179.93|73
1601265900000|2020-09-28 04:05:00|3182.93|3180.93|3182.93|3180.93|3182.93|3180.93|3182.43|3180.43|59
1601266200000|2020-09-28 04:10:00|||||||||12
1601266500000|2020-09-28 04:15:00|3183.93|3181.93|3183.93|3181.93|3183.93|3181.93|3183.43|3181.43|58
1601266800000|2020-09-28 04:20:00|3182.93|3180.93|3183.93|3181.93|3183.93|3181.93|3182.93|3180.93|67
1601267100000|2020-09-28 04:25:00|3182.93|3180.93|3183.93|3181.93|3183.93|3181.93|3182.93|3180.93|54
1601267400000|2020-09-28 04:30:00|3182.93|3180.93|3181.93|3179.93|3182.93|3180.93|3181.93|3179.93|150
1601267700000|2020-09-28 04:35:00|3180.93|3178.93|3180.93|3178.93|3180.93|3178.93|3179.93|3177.93|564
1601268000000|2020-09-28 04:40:00|3179.93|3177.93|3180.93|3178.93|3180.93|3178.93|3179.93|3177.93|24
1601268300000|2020-09-28 04:45:00|3181.43|3179.43|3181.93|3179.93|3182.93|3180.93|3180.93|3178.93|221
1601268600000|2020-09-28 04:50:00|3183.43|3181.43|3181.93|3179.93|3183.93|3181.93|3181.93|3179.93|653
1601268900000|2020-09-28 04:55:00|3182.93|3180.93|3180.93|3178.93|3182.93|3180.93|3180.93|3178.93|110
1601269200000|2020-09-28 05:00:00|3181.43|3179.43|3181.93|3179.93|3181.93|3179.93|3180.93|3178.93|272
1601269500000|2020-09-28 05:05:00|3182.93|3180.93|3181.93|3179.93|3182.93|3180.93|3180.93|3178.93|432
1601269800000|2020-09-28 05:10:00|3182.93|3180.93|3183.93|3181.93|3183.93|3181.93|3181.93|3179.93|297
1601270100000|2020-09-28 05:15:00|3184.43|3182.43|3183.93|3181.93|3184.93|3182.93|3183.93|3181.93|48
1601270400000|2020-09-28 05:20:00|3184.93|3182.93|3187.43|3185.43|3187.93|3185.93|3184.93|3182.93|896
1601270700000|2020-09-28 05:25:00|3187.93|3185.93|3186.93|3184.93|3188.93|3186.93|3185.93|3183.93|295
1601271000000|2020-09-28 05:30:00|3186.43|3184.43|3184.93|3182.93|3186.93|3184.93|3184.93|3182.93|510
1601271300000|2020-09-28 05:35:00|3183.93|3181.93|3182.93|3180.93|3183.93|3181.93|3182.43|3180.43|371
1601271600000|2020-09-28 05:40:00|3182.43|3180.43|3184.93|3182.93|3185.93|3183.93|3181.93|3179.93|760
1601271900000|2020-09-28 05:45:00|3185.43|3183.43|3185.93|3183.93|3185.93|3183.93|3184.93|3182.93|605
1601272200000|2020-09-28 05:50:00|3184.93|3182.93|3185.93|3183.93|3185.93|3183.93|3184.93|3182.93|713
1601272500000|2020-09-28 05:55:00|3185.43|3183.43|3186.93|3184.93|3188.93|3186.93|3185.43|3183.43|987
1601272800000|2020-09-28 06:00:00|3186.68|3185.18|3183.68|3182.18|3187.68|3186.18|3181.68|3180.18|4059
1601273100000|2020-09-28 06:05:00|3182.68|3181.18|3180.68|3179.18|3182.68|3181.18|3179.68|3178.18|3445
1601273400000|2020-09-28 06:10:00|3181.68|3180.18|3181.68|3180.18|3182.68|3181.18|3181.68|3180.18|1598
1601273700000|2020-09-28 06:15:00|3182.18|3180.68|3181.68|3180.18|3182.68|3181.18|3181.68|3180.18|834
1601274000000|2020-09-28 06:20:00|3182.68|3181.18|3186.18|3184.68|3186.68|3185.18|3182.68|3181.18|2200
1601274300000|2020-09-28 06:25:00|3185.68|3184.18|3184.68|3183.18|3186.18|3184.68|3184.68|3183.18|1191
1601274600000|2020-09-28 06:30:00|3185.68|3184.18|3181.68|3180.18|3185.68|3184.18|3180.68|3179.18|2527
1601274900000|2020-09-28 06:35:00|3180.68|3179.18|3180.68|3179.18|3181.68|3180.18|3179.68|3178.18|2069
1601275200000|2020-09-28 06:40:00|3179.68|3178.18|3180.68|3179.18|3180.68|3179.18|3179.68|3178.18|1089
1601275500000|2020-09-28 06:45:00|3179.68|3178.18|3183.68|3182.18|3183.68|3182.18|3179.68|3178.18|2448
1601275800000|2020-09-28 06:50:00|3184.68|3183.18|3182.68|3181.18|3184.68|3183.18|3182.68|3181.18|1706
1601276100000|2020-09-28 06:55:00|3181.68|3180.18|3176.68|3175.18|3182.18|3180.68|3176.68|3175.18|3520
1601276400000|2020-09-28 07:00:00|3177.68|3176.18|3184.68|3183.18|3187.68|3186.18|3177.68|3176.18|23780
1601276700000|2020-09-28 07:05:00|3185.18|3183.68|3173.68|3172.18|3185.68|3184.18|3173.68|3172.18|11236
1601277000000|2020-09-28 07:10:00|3174.68|3173.18|3184.68|3183.18|3185.68|3184.18|3174.68|3173.18|12142
1601277300000|2020-09-28 07:15:00|3185.68|3184.18|3185.68|3184.18|3189.68|3188.18|3183.68|3182.18|10178
1601277600000|2020-09-28 07:20:00|3186.68|3185.18|3190.68|3189.18|3191.68|3190.18|3184.68|3183.18|10332
1601277900000|2020-09-28 07:25:00|3189.68|3188.18|3194.68|3193.18|3195.68|3194.18|3186.68|3185.18|8320
1601278200000|2020-09-28 07:30:00|3195.68|3194.18|3194.68|3193.18|3197.68|3196.18|3193.68|3192.18|7352
1601278500000|2020-09-28 07:35:00|3195.68|3194.18|3197.68|3196.18|3198.68|3197.18|3194.68|3193.18|4767
1601278800000|2020-09-28 07:40:00|3197.66|3196.16|3192.66|3191.16|3198.66|3197.16|3192.66|3191.16|4613
1601279100000|2020-09-28 07:45:00|3191.66|3190.16|3195.66|3194.16|3196.66|3195.16|3191.66|3190.16|4967
1601279400000|2020-09-28 07:50:00|3196.66|3195.16|3197.66|3196.16|3199.66|3198.16|3195.66|3194.16|6411
1601279700000|2020-09-28 07:55:00|3196.66|3195.16|3194.66|3193.16|3198.66|3197.16|3192.66|3191.16|4756
1601280000000|2020-09-28 08:00:00|3193.66|3192.16|3186.66|3185.16|3194.66|3193.16|3186.66|3185.16|6043
1601280300000|2020-09-28 08:05:00|3187.66|3186.16|3194.66|3193.16|3195.66|3194.16|3187.66|3186.16|4898
1601280600000|2020-09-28 08:10:00|3195.66|3194.16|3191.66|3190.16|3196.66|3195.16|3190.66|3189.16|3442
1601280900000|2020-09-28 08:15:00|3192.66|3191.16|3198.66|3197.16|3198.66|3197.16|3191.66|3190.16|6607
1601281200000|2020-09-28 08:20:00|3198.16|3196.66|3194.66|3193.16|3199.66|3198.16|3193.66|3192.16|6221
1601281500000|2020-09-28 08:25:00|3193.66|3192.16|3197.66|3196.16|3197.66|3196.16|3193.66|3192.16|3877
1601281800000|2020-09-28 08:30:00|3196.66|3195.16|3201.66|3200.16|3202.66|3201.16|3195.66|3194.16|4388
1601282100000|2020-09-28 08:35:00|3200.66|3199.16|3199.66|3198.16|3201.66|3200.16|3198.66|3197.16|3337
1601282400000|2020-09-28 08:40:00|3200.16|3198.66|3197.66|3196.16|3200.66|3199.16|3197.66|3196.16|2201
1601282700000|2020-09-28 08:45:00|3198.66|3197.16|3192.66|3191.16|3198.66|3197.16|3192.66|3191.16|2959
1601283000000|2020-09-28 08:50:00|3191.66|3190.16|3188.66|3187.16|3191.66|3190.16|3188.66|3187.16|4116
1601283300000|2020-09-28 08:55:00|3188.16|3186.66|3188.66|3187.16|3188.66|3187.16|3185.66|3184.16|7652
1601283600000|2020-09-28 09:00:00|3189.66|3188.16|3189.66|3188.16|3192.66|3191.16|3188.66|3187.16|3594
1601283900000|2020-09-28 09:05:00|3188.66|3187.16|3191.66|3190.16|3192.66|3191.16|3188.66|3187.16|1646
1601284200000|2020-09-28 09:10:00|3190.66|3189.16|3189.66|3188.16|3191.66|3190.16|3189.66|3188.16|4218
1601284500000|2020-09-28 09:15:00|3188.66|3187.16|3191.66|3190.16|3192.66|3191.16|3188.66|3187.16|2382
1601284800000|2020-09-28 09:20:00|3192.66|3191.16|3192.66|3191.16|3193.66|3192.16|3191.66|3190.16|2689
1601285100000|2020-09-28 09:25:00|3193.66|3192.16|3195.66|3194.16|3195.66|3194.16|3192.66|3191.16|3625
1601285400000|2020-09-28 09:30:00|3194.66|3193.16|3194.66|3193.16|3197.66|3196.16|3193.66|3192.16|4246
1601285700000|2020-09-28 09:35:00|3193.66|3192.16|3199.66|3198.16|3200.66|3199.16|3193.66|3192.16|5710
1601286000000|2020-09-28 09:40:00|3200.66|3199.16|3200.66|3199.16|3201.66|3200.16|3199.66|3198.16|4737
1601286300000|2020-09-28 09:45:00|3199.66|3198.16|3201.66|3200.16|3201.66|3200.16|3199.66|3198.16|3397
1601286600000|2020-09-28 09:50:00|3200.66|3199.16|3201.66|3200.16|3203.66|3202.16|3200.66|3199.16|3640
1601286900000|2020-09-28 09:55:00|3202.66|3201.16|3197.66|3196.16|3202.66|3201.16|3196.66|3195.16|3574
1601287200000|2020-09-28 10:00:00|3198.66|3197.16|3203.66|3202.16|3203.66|3202.16|3196.66|3195.16|2986
1601287500000|2020-09-28 10:05:00|3202.66|3201.16|3206.66|3205.16|3206.66|3205.16|3201.66|3200.16|4364
1601287800000|2020-09-28 10:10:00|3205.66|3204.16|3207.66|3206.16|3208.66|3207.16|3205.66|3204.16|6159
1601288100000|2020-09-28 10:15:00|3206.66|3205.16|3208.66|3207.16|3209.66|3208.16|3205.66|3204.16|8708
1601288400000|2020-09-28 10:20:00|3209.16|3207.66|3209.66|3208.16|3209.66|3208.16|3207.66|3206.16|3926
1601288700000|2020-09-28 10:25:00|3210.66|3209.16|3208.66|3207.16|3210.66|3209.16|3205.66|3204.16|3913
1601289000000|2020-09-28 10:30:00|3209.66|3208.16|3207.66|3206.16|3209.66|3208.16|3207.66|3206.16|3633
1601289300000|2020-09-28 10:35:00|3206.66|3205.16|3205.66|3204.16|3206.66|3205.16|3204.16|3202.66|4001
1601289600000|2020-09-28 10:40:00|3206.66|3205.16|3203.66|3202.16|3207.66|3206.16|3203.66|3202.16|3616
1601289900000|2020-09-28 10:45:00|3204.66|3203.16|3206.66|3205.16|3206.66|3205.16|3203.66|3202.16|3029
1601290200000|2020-09-28 10:50:00|3207.66|3206.16|3209.66|3208.16|3209.66|3208.16|3206.66|3205.16|2869
1601290500000|2020-09-28 10:55:00|3210.66|3209.16|3206.66|3205.16|3210.66|3209.16|3205.66|3204.16|3400
1601290800000|2020-09-28 11:00:00|3204.66|3203.16|3204.66|3203.16|3206.66|3205.16|3203.66|3202.16|3430
1601291100000|2020-09-28 11:05:00|3205.66|3204.16|3202.66|3201.16|3206.66|3205.16|3202.66|3201.16|2700
1601291400000|2020-09-28 11:10:00|3203.66|3202.16|3204.66|3203.16|3204.66|3203.16|3202.66|3201.16|2263
1601291700000|2020-09-28 11:15:00|3205.66|3204.16|3204.66|3203.16|3206.66|3205.16|3202.66|3201.16|2273
1601292000000|2020-09-28 11:20:00|3205.66|3204.16|3204.66|3203.16|3206.66|3205.16|3203.66|3202.16|2026
1601292300000|2020-09-28 11:25:00|3205.66|3204.16|3205.66|3204.16|3206.66|3205.16|3204.66|3203.16|890
1601292600000|2020-09-28 11:30:00|3206.66|3205.16|3210.66|3209.16|3210.66|3209.16|3206.66|3205.16|3427
1601292900000|2020-09-28 11:35:00|3211.66|3210.16|3211.66|3210.16|3211.66|3210.16|3211.66|3210.16|2763
1601293200000|2020-09-28 11:40:00|3211.06|3209.56|3211.06|3209.56|3211.06|3209.56|3210.06|3208.56|3830
1601293500000|2020-09-28 11:45:00|3210.06|3208.56|3211.06|3209.56|3211.06|3209.56|3210.06|3208.56|3854
1601293800000|2020-09-28 11:50:00|3210.06|3208.56|3212.06|3210.56|3213.06|3211.56|3210.06|3208.56|3409
1601294100000|2020-09-28 11:55:00|3211.06|3209.56|3214.06|3212.56|3214.06|3212.56|3211.06|3209.56|3806
1601294400000|2020-09-28 12:00:00|3213.06|3211.56|3215.06|3213.56|3215.06|3213.56|3212.06|3210.56|2996
1601294700000|2020-09-28 12:05:00|3217.06|3215.56|3220.06|3218.56|3220.06|3218.56|3216.06|3214.56|10635
1601295000000|2020-09-28 12:10:00|3219.06|3217.56|3219.06|3217.56|3220.06|3218.56|3218.06|3216.56|3785
1601295300000|2020-09-28 12:15:00|3220.06|3218.56|3217.06|3215.56|3220.06|3218.56|3216.06|3214.56|4247
1601295600000|2020-09-28 12:20:00|3218.06|3216.56|3221.06|3219.56|3222.06|3220.56|3217.06|3215.56|5575
1601295900000|2020-09-28 12:25:00|3222.06|3220.56|3220.06|3218.56|3222.06|3220.56|3219.06|3217.56|3328
1601296200000|2020-09-28 12:30:00|3221.06|3219.56|3222.06|3220.56|3224.06|3222.56|3221.06|3219.56|7896
1601296500000|2020-09-28 12:35:00|3223.06|3221.56|3221.06|3219.56|3223.06|3221.56|3221.06|3219.56|5435
1601296800000|2020-09-28 12:40:00|3222.06|3220.56|3223.06|3221.56|3223.06|3221.56|3220.06|3218.56|6202
1601297100000|2020-09-28 12:45:00|3224.06|3222.56|3225.06|3223.56|3225.06|3223.56|3224.06|3222.56|2906
1601297400000|2020-09-28 12:50:00|3224.06|3222.56|3221.06|3219.56|3224.06|3222.56|3221.06|3219.56|3032
1601297700000|2020-09-28 12:55:00|3222.06|3220.56|3220.06|3218.56|3222.06|3220.56|3219.06|3217.56|7838
1601298000000|2020-09-28 13:00:00|3221.06|3219.56|3219.06|3217.56|3221.06|3219.56|3218.06|3216.56|4493
1601298300000|2020-09-28 13:05:00|3220.06|3218.56|3217.06|3215.56|3220.06|3218.56|3217.06|3215.56|2873
1601298600000|2020-09-28 13:10:00|3218.06|3216.56|3215.06|3213.56|3218.06|3216.56|3215.06|3213.56|3300
1601298900000|2020-09-28 13:15:00|3216.06|3214.56|3214.06|3212.56|3216.06|3214.56|3214.06|3212.56|3750
1601299200000|2020-09-28 13:20:00|3213.06|3211.56|3215.06|3213.56|3215.06|3213.56|3213.06|3211.56|3965
1601299500000|2020-09-28 13:25:00|3214.06|3212.56|3215.06|3213.56|3215.06|3213.56|3213.06|3211.56|3877
1601299800000|2020-09-28 13:30:00|3216.06|3214.56|3216.06|3214.56|3218.06|3216.56|3213.06|3211.56|10076
1601300100000|2020-09-28 13:35:00|3217.06|3215.56|3213.06|3211.56|3218.06|3216.56|3211.06|3209.56|5309
1601300400000|2020-09-28 13:40:00|3214.06|3212.56|3211.06|3209.56|3215.06|3213.56|3211.06|3209.56|5936
1601300700000|2020-09-28 13:45:00|3212.06|3210.56|3214.06|3212.56|3216.06|3214.56|3212.06|3210.56|11643
1601301000000|2020-09-28 13:50:00|3213.06|3211.56|3211.06|3209.56|3214.06|3212.56|3210.06|3208.56|13428
1601301300000|2020-09-28 13:55:00|3212.06|3210.56|3216.06|3214.56|3217.56|3216.06|3211.06|3209.56|8588
1601301600000|2020-09-28 14:00:00|3215.06|3213.56|3218.06|3216.56|3218.06|3216.56|3213.06|3211.56|13644
1601301900000|2020-09-28 14:05:00|3219.06|3217.56|3217.06|3215.56|3219.06|3217.56|3216.06|3214.56|11031
1601302200000|2020-09-28 14:10:00|3216.67|3215.17|3221.67|3220.17|3222.67|3221.17|3216.67|3215.17|9020
1601302500000|2020-09-28 14:15:00|3222.67|3221.17|3224.67|3223.17|3224.67|3223.17|3222.67|3221.17|4423
1601302800000|2020-09-28 14:20:00|3225.67|3224.17|3223.67|3222.17|3225.67|3224.17|3222.67|3221.17|7036
1601303100000|2020-09-28 14:25:00|3224.67|3223.17|3220.67|3219.17|3225.67|3224.17|3220.67|3219.17|6814
1601303400000|2020-09-28 14:30:00|3221.67|3220.17|3225.67|3224.17|3225.67|3224.17|3221.67|3220.17|6341
1601303700000|2020-09-28 14:35:00|3226.67|3225.17|3222.67|3221.17|3226.67|3225.17|3221.67|3220.17|6025
1601304000000|2020-09-28 14:40:00|3221.67|3220.17|3224.67|3223.17|3226.67|3225.17|3221.67|3220.17|10710
1601304300000|2020-09-28 14:45:00|3225.67|3224.17|3220.67|3219.17|3225.67|3224.17|3219.67|3218.17|10369
1601304600000|2020-09-28 14:50:00|3221.67|3220.17|3220.67|3219.17|3221.67|3220.17|3217.67|3216.17|7672
1601304900000|2020-09-28 14:55:00|3219.67|3218.17|3219.67|3218.17|3220.67|3219.17|3216.67|3215.17|7092
1601305200000|2020-09-28 15:00:00|3220.67|3219.17|3216.67|3215.17|3221.67|3220.17|3216.67|3215.17|7707
1601305500000|2020-09-28 15:05:00|3217.67|3216.17|3220.67|3219.17|3220.67|3219.17|3216.67|3215.17|8643
1601305800000|2020-09-28 15:10:00|3221.67|3220.17|3222.67|3221.17|3222.67|3221.17|3218.67|3217.17|6929
1601306100000|2020-09-28 15:15:00|3223.67|3222.17|3223.67|3222.17|3223.67|3222.17|3220.67|3219.17|9017
1601306400000|2020-09-28 15:20:00|3224.67|3223.17|3224.67|3223.17|3224.67|3223.17|3220.67|3219.17|14627
1601306700000|2020-09-28 15:25:00|3223.67|3222.17|3228.67|3227.17|3229.67|3228.17|3222.67|3221.17|34893
1601307000000|2020-09-28 15:30:00|3227.67|3226.17|3225.67|3224.17|3230.67|3229.17|3225.67|3224.17|58276
1601307300000|2020-09-28 15:35:00|3226.67|3225.17|3225.67|3224.17|3226.67|3225.17|3223.67|3222.17|25357
1601307600000|2020-09-28 15:40:00|3224.67|3223.17|3223.67|3222.17|3225.67|3224.17|3222.67|3221.17|8815
1601307900000|2020-09-28 15:45:00|3224.67|3223.17|3221.67|3220.17|3224.67|3223.17|3220.67|3219.17|10685
1601308200000|2020-09-28 15:50:00|3220.67|3219.17|3223.67|3222.17|3223.67|3222.17|3220.67|3219.17|7383
1601308500000|2020-09-28 15:55:00|3222.67|3221.17|3221.67|3220.17|3223.67|3222.17|3220.67|3219.17|2448
1601308800000|2020-09-28 16:00:00|3222.67|3221.17|3220.67|3219.17|3222.67|3221.17|3219.67|3218.17|4335
1601309100000|2020-09-28 16:05:00|3219.67|3218.17|3219.67|3218.17|3220.67|3219.17|3219.67|3218.17|3367
1601309400000|2020-09-28 16:10:00|3218.67|3217.17|3220.67|3219.17|3221.67|3220.17|3218.67|3217.17|3847
1601309700000|2020-09-28 16:15:00|3221.67|3220.17|3217.67|3216.17|3221.67|3220.17|3216.67|3215.17|3275
1601310000000|2020-09-28 16:20:00|3218.67|3217.17|3218.67|3217.17|3219.67|3218.17|3217.67|3216.17|1701
1601310300000|2020-09-28 16:25:00|3217.67|3216.17|3218.67|3217.17|3218.67|3217.17|3217.67|3216.17|2908
1601310600000|2020-09-28 16:30:00|3219.67|3218.17|3219.67|3218.17|3219.67|3218.17|3216.67|3215.17|2693
1601310900000|2020-09-28 16:35:00|3218.67|3217.17|3218.67|3217.17|3219.67|3218.17|3217.67|3216.17|1454
1601311200000|2020-09-28 16:40:00|3219.67|3218.17|3220.67|3219.17|3220.67|3219.17|3218.67|3217.17|634
1601311500000|2020-09-28 16:45:00|3221.67|3220.17|3222.67|3221.17|3223.67|3222.17|3220.67|3219.17|3002
1601311800000|2020-09-28 16:50:00|3223.67|3222.17|3223.67|3222.17|3223.67|3222.17|3222.67|3221.17|1097
1601312100000|2020-09-28 16:55:00|3222.67|3221.17|3224.67|3223.17|3224.67|3223.17|3222.67|3221.17|621
1601312400000|2020-09-28 17:00:00|3224.17|3222.67|3222.67|3221.17|3224.67|3223.17|3222.67|3221.17|1128
1601312700000|2020-09-28 17:05:00|3221.67|3220.17|3220.67|3219.17|3222.67|3221.17|3219.67|3218.17|3171
1601313000000|2020-09-28 17:10:00|3221.67|3220.17|3222.67|3221.17|3222.67|3221.17|3221.67|3220.17|991
1601313300000|2020-09-28 17:15:00|3223.67|3222.17|3221.67|3220.17|3223.67|3222.17|3221.67|3220.17|882
1601313600000|2020-09-28 17:20:00|3222.67|3221.17|3223.67|3222.17|3224.67|3223.17|3222.17|3220.67|1232
1601313900000|2020-09-28 17:25:00|3222.67|3221.17|3222.67|3221.17|3223.67|3222.17|3222.67|3221.17|618
1601314200000|2020-09-28 17:30:00|3223.67|3222.17|3225.67|3224.17|3225.67|3224.17|3222.67|3221.17|1725
1601314500000|2020-09-28 17:35:00|3224.67|3223.17|3224.67|3223.17|3225.67|3224.17|3224.67|3223.17|821
1601314800000|2020-09-28 17:40:00|3223.67|3222.17|3223.67|3222.17|3224.67|3223.17|3223.67|3222.17|812
1601315100000|2020-09-28 17:45:00|3224.67|3223.17|3225.67|3224.17|3225.67|3224.17|3223.67|3222.17|497
1601315400000|2020-09-28 17:50:00|3224.67|3223.17|3224.67|3223.17|3225.67|3224.17|3224.67|3223.17|469
1601315700000|2020-09-28 17:55:00|3225.17|3223.67|3224.67|3223.17|3225.67|3224.17|3224.67|3223.17|308
1601316000000|2020-09-28 18:00:00|3225.67|3224.17|3224.67|3223.17|3225.67|3224.17|3223.67|3222.17|447
1601316300000|2020-09-28 18:05:00|3225.67|3224.17|3224.67|3223.17|3225.67|3224.17|3224.67|3223.17|376
1601316600000|2020-09-28 18:10:00|3225.67|3224.17|3225.67|3224.17|3226.67|3225.17|3225.67|3224.17|190
1601316900000|2020-09-28 18:15:00|3226.67|3225.17|3225.67|3224.17|3227.67|3226.17|3225.67|3224.17|1323
1601317200000|2020-09-28 18:20:00|3225.17|3223.67|3223.67|3222.17|3225.67|3224.17|3223.67|3222.17|780
1601317500000|2020-09-28 18:25:00|3224.67|3223.17|3224.67|3223.17|3225.67|3224.17|3223.67|3222.17|331
1601317800000|2020-09-28 18:30:00|3225.67|3224.17|3225.67|3224.17|3225.67|3224.17|3224.67|3223.17|172
1601318100000|2020-09-28 18:35:00|3224.67|3223.17|3226.67|3225.17|3226.67|3225.17|3224.67|3223.17|535
1601318400000|2020-09-28 18:40:00|3225.67|3224.17|3226.67|3225.17|3226.67|3225.17|3224.67|3223.17|432
1601318700000|2020-09-28 18:45:00|3225.67|3224.17|3225.67|3224.17|3226.67|3225.17|3224.67|3223.17|365
1601319000000|2020-09-28 18:50:00|3226.67|3225.17|3224.67|3223.17|3226.67|3225.17|3224.67|3223.17|634
1601319300000|2020-09-28 18:55:00|3223.67|3222.17|3224.67|3223.17|3224.67|3223.17|3223.67|3222.17|400
1601319600000|2020-09-28 19:00:00|3225.67|3224.17|3222.67|3221.17|3225.67|3224.17|3221.67|3220.17|1346
1601319900000|2020-09-28 19:05:00|3221.67|3220.17|3221.67|3220.17|3223.67|3222.17|3221.67|3220.17|810
1601320200000|2020-09-28 19:10:00|3222.67|3221.17|3223.67|3222.17|3223.67|3222.17|3221.67|3220.17|333
1601320500000|2020-09-28 19:15:00|3222.67|3221.17|3223.67|3222.17|3224.67|3223.17|3221.67|3220.17|361
1601320800000|2020-09-28 19:20:00|3224.67|3223.17|3223.67|3222.17|3224.67|3223.17|3223.67|3222.17|370
1601321100000|2020-09-28 19:25:00|3224.67|3223.17|3225.67|3224.17|3225.67|3224.17|3223.67|3222.17|570
1601321400000|2020-09-28 19:30:00|3224.67|3223.17|3219.67|3218.17|3224.67|3223.17|3219.67|3218.17|2335
1601321700000|2020-09-28 19:35:00|3220.67|3219.17|3221.67|3220.17|3221.67|3220.17|3219.67|3218.17|1167
1601322000000|2020-09-28 19:40:00|3222.67|3221.17|3223.67|3222.17|3223.67|3222.17|3221.67|3220.17|724
1601322300000|2020-09-28 19:45:00|3222.67|3221.17|3221.67|3220.17|3223.67|3222.17|3221.67|3220.17|1028
1601322600000|2020-09-28 19:50:00|3220.67|3219.17|3222.67|3221.17|3222.67|3221.17|3220.67|3219.17|2810
1601322900000|2020-09-28 19:55:00|3221.67|3220.17|3224.67|3223.17|3224.67|3223.17|3220.67|3219.17|5562
1601323200000|2020-09-28 20:00:00|3227.52|3224.52|3227.72|3224.72|3229.42|3226.42|3224.42|3221.42|166
1601323500000|2020-09-28 20:05:00|3228.02|3225.02|3228.92|3225.92|3228.92|3225.92|3227.02|3224.02|0
1601323800000|2020-09-28 20:10:00|3228.72|3225.72|3230.62|3227.62|3231.02|3228.02|3228.02|3225.02|0
1601324100000|2020-09-28 20:15:00|3230.32|3227.32|3230.22|3227.22|3230.52|3227.52|3229.92|3226.92|0
1601324400000|2020-09-28 20:20:00|3230.32|3227.32|3230.32|3227.32|3230.62|3227.62|3230.22|3227.22|0
1601324700000|2020-09-28 20:25:00|3230.12|3227.12|3229.92|3226.92|3230.22|3227.22|3229.92|3226.92|0
1601325000000|2020-09-28 20:30:00|3231.02|3228.02|3232.72|3229.72|3232.72|3229.72|3230.02|3227.02|0
1601325300000|2020-09-28 20:35:00|3232.42|3229.42|3232.72|3229.72|3232.92|3229.92|3231.22|3228.22|0
1601325600000|2020-09-28 20:40:00|3232.92|3229.92|3235.12|3232.12|3235.12|3232.12|3232.72|3229.72|0
1601325900000|2020-09-28 20:45:00|3234.82|3231.82|3234.12|3231.12|3235.32|3232.32|3233.12|3230.12|0
1601326200000|2020-09-28 20:50:00|3233.92|3230.92|3233.12|3230.12|3234.12|3231.12|3233.12|3230.12|0
1601326500000|2020-09-28 20:55:00|3232.92|3229.92|3232.52|3229.52|3232.92|3229.92|3231.02|3228.02|0
1601326800000|2020-09-28 21:00:00|3232.02|3229.02|3231.92|3228.92|3232.32|3229.32|3231.62|3228.62|0
1601327100000|2020-09-28 21:05:00|3232.02|3229.02|3232.32|3229.32|3232.32|3229.32|3231.82|3228.82|0
1601327400000|2020-09-28 21:10:00|3232.52|3229.52|3232.72|3229.72|3232.82|3229.82|3232.42|3229.42|0
1601327700000|2020-09-28 21:15:00|3232.62|3229.62|3232.52|3229.52|3232.72|3229.72|3232.42|3229.42|0
1601328000000|2020-09-28 21:20:00|3232.42|3229.42|3232.62|3229.62|3232.62|3229.62|3232.42|3229.42|0
1601328600000|2020-09-28 21:30:00|3232.32|3229.32|3232.32|3229.32|3232.42|3229.42|3232.12|3229.12|0
1601328900000|2020-09-28 21:35:00|3232.12|3229.12|3231.92|3228.92|3232.22|3229.22|3231.92|3228.92|0
1601329500000|2020-09-28 21:45:00|3232.02|3229.02|3232.02|3229.02|3232.02|3229.02|3232.02|3229.02|0
1601329800000|2020-09-28 21:50:00|3232.12|3229.12|3232.42|3229.42|3232.52|3229.52|3231.72|3228.72|0
1601330100000|2020-09-28 21:55:00|3232.72|3229.72|3232.82|3229.82|3232.82|3229.82|3232.12|3229.12|0
1601330400000|2020-09-28 22:00:00|3231.92|3228.92|3233.42|3230.42|3234.22|3231.22|3231.22|3228.22|0
1601330700000|2020-09-28 22:05:00|3233.52|3230.52|3232.02|3229.02|3233.72|3230.72|3231.82|3228.82|0
1601331000000|2020-09-28 22:10:00|3231.82|3228.82|3232.42|3229.42|3233.02|3230.02|3231.52|3228.52|0
1601331300000|2020-09-28 22:15:00|3232.52|3229.52|3233.32|3230.32|3233.52|3230.52|3231.82|3228.82|0
1601331600000|2020-09-28 22:20:00|3233.22|3230.22|3233.92|3230.92|3234.32|3231.32|3233.02|3230.02|0
1601331900000|2020-09-28 22:25:00|3234.22|3231.22|3233.92|3230.92|3234.22|3231.22|3233.72|3230.72|0
1601332200000|2020-09-28 22:30:00|3234.12|3231.12|3233.92|3230.92|3234.52|3231.52|3233.72|3230.72|0
1601332500000|2020-09-28 22:35:00|3233.72|3230.72|3235.42|3232.42|3236.52|3233.52|3233.72|3230.72|0
1601332800000|2020-09-28 22:40:00|3235.72|3232.72|3235.42|3232.42|3235.92|3232.92|3235.12|3232.12|0
1601333100000|2020-09-28 22:45:00|3235.12|3232.12|3233.72|3230.72|3235.12|3232.12|3233.72|3230.72|0
1601333700000|2020-09-28 22:55:00|3234.22|3231.22|3234.72|3231.72|3234.72|3231.72|3233.92|3230.92|0
1601334000000|2020-09-28 23:00:00|3234.42|3231.42|3234.92|3231.92|3235.12|3232.12|3234.42|3231.42|0
1601334300000|2020-09-28 23:05:00|3235.02|3232.02|3234.92|3231.92|3235.12|3232.12|3234.72|3231.72|0
1601334600000|2020-09-28 23:10:00|3234.72|3231.72|3234.72|3231.72|3234.92|3231.92|3234.42|3231.42|0
1601334900000|2020-09-28 23:15:00|3234.82|3231.82|3235.62|3232.62|3235.62|3232.62|3234.72|3231.72|0
1601335200000|2020-09-28 23:20:00|3235.92|3232.92|3237.12|3234.12|3238.02|3235.02|3235.92|3232.92|0
1601335500000|2020-09-28 23:25:00|3237.32|3234.32|3236.62|3233.62|3237.32|3234.32|3236.62|3233.62|0
1601335800000|2020-09-28 23:30:00|3236.72|3233.72|3236.82|3233.82|3237.32|3234.32|3236.12|3233.12|0
1601336100000|2020-09-28 23:35:00|3236.92|3233.92|3236.62|3233.62|3237.22|3234.22|3236.52|3233.52|0
1601336400000|2020-09-28 23:40:00|3236.82|3233.82|3237.12|3234.12|3237.32|3234.32|3236.42|3233.42|0
1601336700000|2020-09-28 23:45:00|3237.22|3234.22|3237.62|3234.62|3237.72|3234.72|3236.82|3233.82|0
1601337000000|2020-09-28 23:50:00|3237.82|3234.82|3239.02|3236.02|3239.02|3236.02|3237.12|3234.12|0
1601337300000|2020-09-28 23:55:00|3238.82|3235.82|3238.32|3235.32|3239.02|3236.02|3237.32|3234.32|0
1601337600000|2020-09-29 00:00:00|3238.02|3235.02|3234.62|3231.62|3238.02|3235.02|3233.92|3230.92|0
1601337900000|2020-09-29 00:05:00|3234.82|3231.82|3235.82|3232.82|3235.82|3232.82|3234.82|3231.82|0
1601338200000|2020-09-29 00:10:00|3236.02|3233.02|3235.72|3232.72|3236.52|3233.52|3234.82|3231.82|0
1601338500000|2020-09-29 00:15:00|3235.52|3232.52|3231.92|3229.92|3238.92|3236.92|3231.92|3229.92|1867
1601338800000|2020-09-29 00:20:00|3231.42|3229.42|3230.92|3228.92|3231.42|3229.42|3229.92|3227.92|406
1601339100000|2020-09-29 00:25:00|3231.92|3229.92|3231.92|3229.92|3232.92|3230.92|3230.92|3228.92|297
1601339400000|2020-09-29 00:30:00|3232.92|3230.92|3231.92|3229.92|3232.92|3230.92|3231.42|3229.42|176
1601339700000|2020-09-29 00:35:00|3232.92|3230.92|3235.92|3233.92|3235.92|3233.92|3232.92|3230.92|206
1601340000000|2020-09-29 00:40:00|3235.42|3233.42|3233.92|3231.92|3235.92|3233.92|3233.92|3231.92|267
1601340300000|2020-09-29 00:45:00|3234.92|3232.92|3234.92|3232.92|3234.92|3232.92|3234.92|3232.92|113
1601340600000|2020-09-29 00:50:00|3235.92|3233.92|3234.92|3232.92|3235.92|3233.92|3234.92|3232.92|210
1601340900000|2020-09-29 00:55:00|3233.92|3231.92|3234.92|3232.92|3234.92|3232.92|3233.92|3231.92|171
1601341200000|2020-09-29 01:00:00|3235.92|3233.92|3234.92|3232.92|3236.92|3234.92|3234.92|3232.92|445
1601341500000|2020-09-29 01:05:00|3233.92|3231.92|3234.92|3232.92|3234.92|3232.92|3233.92|3231.92|189
1601341800000|2020-09-29 01:10:00|3233.92|3231.92|3232.92|3230.92|3233.92|3231.92|3232.92|3230.92|173
1601342100000|2020-09-29 01:15:00|3231.92|3229.92|3228.92|3226.92|3231.92|3229.92|3227.92|3225.92|449
1601342400000|2020-09-29 01:20:00|3229.92|3227.92|3229.92|3227.92|3230.92|3228.92|3228.92|3226.92|124
1601342700000|2020-09-29 01:25:00|3228.92|3226.92|3229.92|3227.92|3230.92|3228.92|3228.92|3226.92|165
1601343000000|2020-09-29 01:30:00|3229.42|3227.42|3228.42|3226.42|3229.92|3227.92|3227.92|3225.92|339
1601343300000|2020-09-29 01:35:00|3227.92|3225.92|3229.92|3227.92|3229.92|3227.92|3226.92|3224.92|167
1601343600000|2020-09-29 01:40:00|3229.42|3227.42|3228.92|3226.92|3229.92|3227.92|3228.92|3226.92|161
1601343900000|2020-09-29 01:45:00|3228.42|3226.42|3227.42|3225.42|3229.42|3227.42|3226.92|3224.92|77
1601344200000|2020-09-29 01:50:00|3227.92|3225.92|3229.92|3227.92|3229.92|3227.92|3227.42|3225.42|140
1601344500000|2020-09-29 01:55:00|3230.92|3228.92|3232.92|3230.92|3232.92|3230.92|3229.92|3227.92|265
1601344800000|2020-09-29 02:00:00|3233.42|3231.42|3230.92|3228.92|3233.92|3231.92|3229.92|3227.92|381
1601345100000|2020-09-29 02:05:00|3231.92|3229.92|3232.92|3230.92|3233.42|3231.42|3231.92|3229.92|273
1601345400000|2020-09-29 02:10:00|3233.92|3231.92|3234.92|3232.92|3236.92|3234.92|3232.92|3230.92|308
1601345700000|2020-09-29 02:15:00|3235.42|3233.42|3234.92|3232.92|3235.42|3233.42|3233.92|3231.92|219
1601346000000|2020-09-29 02:20:00|3234.42|3232.42|3233.92|3231.92|3234.42|3232.42|3233.92|3231.92|101
1601346300000|2020-09-29 02:25:00|3234.92|3232.92|3234.92|3232.92|3235.92|3233.92|3233.92|3231.92|188
1601346600000|2020-09-29 02:30:00|3234.42|3232.42|3231.92|3229.92|3234.42|3232.42|3231.92|3229.92|155
1601346900000|2020-09-29 02:35:00|3231.42|3229.42|3229.92|3227.92|3231.42|3229.42|3229.92|3227.92|83
1601347200000|2020-09-29 02:40:00|3230.92|3228.92|3229.92|3227.92|3230.92|3228.92|3229.92|3227.92|97
1601347500000|2020-09-29 02:45:00|3228.92|3226.92|3229.92|3227.92|3229.92|3227.92|3227.92|3225.92|210
1601347800000|2020-09-29 02:50:00|3228.92|3226.92|3230.92|3228.92|3230.92|3228.92|3228.92|3226.92|54
1601348100000|2020-09-29 02:55:00|3229.92|3227.92|3229.92|3227.92|3229.92|3227.92|3228.92|3226.92|32
1601348400000|2020-09-29 03:00:00|||||||||10
1601348700000|2020-09-29 03:05:00|||||||||17
1601349000000|2020-09-29 03:10:00|3230.92|3228.92|3230.92|3228.92|3230.92|3228.92|3229.92|3227.92|33
1601349300000|2020-09-29 03:15:00|3230.42|3228.42|3229.92|3227.92|3230.42|3228.42|3228.92|3226.92|188
1601349600000|2020-09-29 03:20:00|3230.92|3228.92|3229.92|3227.92|3230.92|3228.92|3228.92|3226.92|104
1601349900000|2020-09-29 03:25:00|3229.42|3227.42|3229.92|3227.92|3229.92|3227.92|3228.92|3226.92|72
1601350200000|2020-09-29 03:30:00|3228.92|3226.92|3229.42|3227.42|3229.92|3227.92|3227.92|3225.92|227
1601350500000|2020-09-29 03:35:00|3228.92|3226.92|3230.92|3228.92|3230.92|3228.92|3228.92|3226.92|176
1601350800000|2020-09-29 03:40:00|3231.42|3229.42|3231.92|3229.92|3231.92|3229.92|3230.92|3228.92|116
1601351100000|2020-09-29 03:45:00|3231.42|3229.42|3230.92|3228.92|3231.92|3229.92|3230.92|3228.92|85
1601351400000|2020-09-29 03:50:00|3231.42|3229.42|3231.92|3229.92|3231.92|3229.92|3230.42|3228.42|80
1601351700000|2020-09-29 03:55:00|3232.92|3230.92|3232.92|3230.92|3232.92|3230.92|3232.92|3230.92|62
1601352000000|2020-09-29 04:00:00|3233.92|3231.92|3233.92|3231.92|3233.92|3231.92|3232.92|3230.92|45
1601352300000|2020-09-29 04:05:00|3232.92|3230.92|3233.92|3231.92|3233.92|3231.92|3232.92|3230.92|26
1601352600000|2020-09-29 04:10:00|3234.92|3232.92|3235.92|3233.92|3236.92|3234.92|3234.92|3232.92|126
1601352900000|2020-09-29 04:15:00|3236.92|3234.92|3235.92|3233.92|3236.92|3234.92|3235.92|3233.92|121
1601353200000|2020-09-29 04:20:00|3236.92|3234.92|3236.92|3234.92|3236.92|3234.92|3235.92|3233.92|44
1601353500000|2020-09-29 04:25:00|3236.42|3234.42|3236.92|3234.92|3236.92|3234.92|3235.92|3233.92|29
1601353800000|2020-09-29 04:30:00|3235.92|3233.92|3235.92|3233.92|3236.92|3234.92|3235.92|3233.92|69
1601354100000|2020-09-29 04:35:00|3236.42|3234.42|3235.92|3233.92|3236.92|3234.92|3234.92|3232.92|43
1601354400000|2020-09-29 04:40:00|3235.42|3233.42|3235.92|3233.92|3235.92|3233.92|3234.92|3232.92|52
1601354700000|2020-09-29 04:45:00|3236.92|3234.92|3239.92|3237.92|3239.92|3237.92|3235.92|3233.92|143
1601355000000|2020-09-29 04:50:00|3240.92|3238.92|3239.42|3237.42|3240.92|3238.92|3238.92|3236.92|93
1601355300000|2020-09-29 04:55:00|3238.92|3236.92|3240.92|3238.92|3240.92|3238.92|3238.92|3236.92|49
1601355600000|2020-09-29 05:00:00|3241.92|3239.92|3242.92|3240.92|3243.92|3241.92|3240.92|3238.92|247
1601355900000|2020-09-29 05:05:00|3243.42|3241.42|3240.92|3238.92|3243.42|3241.42|3239.92|3237.92|290
1601356200000|2020-09-29 05:10:00|3239.92|3237.92|3239.92|3237.92|3240.92|3238.92|3239.92|3237.92|153
1601356500000|2020-09-29 05:15:00|3240.42|3238.42|3234.92|3232.92|3240.92|3238.92|3234.92|3232.92|905
1601356800000|2020-09-29 05:20:00|3235.42|3233.42|3233.42|3231.42|3235.92|3233.92|3232.92|3230.92|41
1601357100000|2020-09-29 05:25:00|3232.92|3230.92|3231.42|3229.42|3234.42|3232.42|3230.92|3228.92|278
1601357400000|2020-09-29 05:30:00|3231.92|3229.92|3231.42|3229.42|3231.92|3229.92|3229.92|3227.92|306
1601357700000|2020-09-29 05:35:00|3230.92|3228.92|3230.92|3228.92|3231.92|3229.92|3230.42|3228.42|127
1601358000000|2020-09-29 05:40:00|3229.92|3227.92|3227.92|3225.92|3229.92|3227.92|3227.42|3225.42|530
1601358300000|2020-09-29 05:45:00|3228.92|3226.92|3228.92|3226.92|3229.92|3227.92|3228.92|3226.92|400
1601358600000|2020-09-29 05:50:00|3227.92|3225.92|3230.92|3228.92|3230.92|3228.92|3227.92|3225.92|553
1601358900000|2020-09-29 05:55:00|3229.92|3227.92|3230.92|3228.92|3230.92|3228.92|3228.92|3226.92|428
1601359200000|2020-09-29 06:00:00|3230.67|3229.17|3229.67|3228.17|3232.67|3231.17|3229.67|3228.17|1307
1601359500000|2020-09-29 06:05:00|3228.67|3227.17|3228.67|3227.17|3229.67|3228.17|3225.17|3223.67|2417
1601359800000|2020-09-29 06:10:00|3229.67|3228.17|3226.67|3225.17|3230.67|3229.17|3226.67|3225.17|1332
1601360100000|2020-09-29 06:15:00|3227.17|3225.67|3224.67|3223.17|3227.67|3226.17|3223.67|3222.17|1246
1601360400000|2020-09-29 06:20:00|3224.17|3222.67|3224.67|3223.17|3224.67|3223.17|3222.67|3221.17|1000
1601360700000|2020-09-29 06:25:00|3225.67|3224.17|3225.67|3224.17|3226.67|3225.17|3224.67|3223.17|542
1601361000000|2020-09-29 06:30:00|3226.17|3224.67|3222.67|3221.17|3226.17|3224.67|3222.67|3221.17|644
1601361300000|2020-09-29 06:35:00|3223.67|3222.17|3221.67|3220.17|3223.67|3222.17|3220.67|3219.17|2036
1601361600000|2020-09-29 06:40:00|3222.67|3221.17|3219.67|3218.17|3222.67|3221.17|3219.67|3218.17|1637
1601361900000|2020-09-29 06:45:00|3220.67|3219.17|3220.67|3219.17|3221.67|3220.17|3220.67|3219.17|1213
1601362200000|2020-09-29 06:50:00|3221.67|3220.17|3220.67|3219.17|3222.67|3221.17|3220.67|3219.17|1230
1601362500000|2020-09-29 06:55:00|3219.67|3218.17|3216.67|3215.17|3220.67|3219.17|3215.67|3214.17|2516
1601362800000|2020-09-29 07:00:00|3215.67|3214.17|3211.67|3210.17|3217.67|3216.17|3210.67|3209.17|13283
1601363100000|2020-09-29 07:05:00|3210.67|3209.17|3204.67|3203.17|3210.67|3209.17|3202.67|3201.17|8957
1601363400000|2020-09-29 07:10:00|3203.67|3202.17|3203.67|3202.17|3206.67|3205.17|3202.67|3201.17|6963
1601363700000|2020-09-29 07:15:00|3202.67|3201.17|3202.67|3201.17|3206.67|3205.17|3202.67|3201.17|5473
1601364000000|2020-09-29 07:20:00|3203.67|3202.17|3210.67|3209.17|3212.67|3211.17|3202.67|3201.17|5808
1601364300000|2020-09-29 07:25:00|3211.67|3210.17|3212.67|3211.17|3215.67|3214.17|3209.67|3208.17|5320
1601364600000|2020-09-29 07:30:00|3211.67|3210.17|3211.67|3210.17|3212.67|3211.17|3208.67|3207.17|4891
1601364900000|2020-09-29 07:35:00|3210.67|3209.17|3210.67|3209.17|3211.67|3210.17|3207.67|3206.17|3437
1601365200000|2020-09-29 07:40:00|3211.25|3209.75|3208.25|3206.75|3211.25|3209.75|3208.25|3206.75|3116
1601365500000|2020-09-29 07:45:00|3207.25|3205.75|3206.25|3204.75|3209.25|3207.75|3205.25|3203.75|7603
1601365800000|2020-09-29 07:50:00|3205.25|3203.75|3205.25|3203.75|3206.25|3204.75|3203.25|3201.75|9339
1601366100000|2020-09-29 07:55:00|3206.25|3204.75|3209.25|3207.75|3210.25|3208.75|3206.25|3204.75|8133
1601366400000|2020-09-29 08:00:00|3208.25|3206.75|3199.25|3197.75|3208.25|3206.75|3198.25|3196.75|6446
1601366700000|2020-09-29 08:05:00|3200.25|3198.75|3200.25|3198.75|3200.25|3198.75|3197.25|3195.75|4624
1601367000000|2020-09-29 08:10:00|3201.25|3199.75|3204.25|3202.75|3204.25|3202.75|3198.25|3196.75|2815
1601367300000|2020-09-29 08:15:00|3205.25|3203.75|3208.25|3206.75|3210.25|3208.75|3205.25|3203.75|8932
1601367600000|2020-09-29 08:20:00|3209.25|3207.75|3210.25|3208.75|3211.25|3209.75|3207.25|3205.75|4362
1601367900000|2020-09-29 08:25:00|3211.25|3209.75|3209.25|3207.75|3211.25|3209.75|3208.25|3206.75|5494
1601368200000|2020-09-29 08:30:00|3210.25|3208.75|3213.25|3211.75|3214.25|3212.75|3208.25|3206.75|7007
1601368500000|2020-09-29 08:35:00|3212.25|3210.75|3213.25|3211.75|3214.25|3212.75|3212.25|3210.75|4203
1601368800000|2020-09-29 08:40:00|3214.25|3212.75|3210.25|3208.75|3215.25|3213.75|3209.25|3207.75|3387
1601369100000|2020-09-29 08:45:00|3209.25|3207.75|3207.25|3205.75|3215.25|3213.75|3207.25|3205.75|4065
1601369400000|2020-09-29 08:50:00|3208.25|3206.75|3207.25|3205.75|3209.25|3207.75|3207.25|3205.75|1668
1601369700000|2020-09-29 08:55:00|3208.25|3206.75|3210.25|3208.75|3211.25|3209.75|3207.25|3205.75|1940
1601370000000|2020-09-29 09:00:00|3209.25|3207.75|3210.25|3208.75|3211.25|3209.75|3208.25|3206.75|2771
1601370300000|2020-09-29 09:05:00|3209.25|3207.75|3213.25|3211.75|3213.25|3211.75|3209.25|3207.75|2294
1601370600000|2020-09-29 09:10:00|3212.25|3210.75|3210.25|3208.75|3213.25|3211.75|3210.25|3208.75|7012
1601370900000|2020-09-29 09:15:00|3209.25|3207.75|3208.25|3206.75|3210.25|3208.75|3208.25|3206.75|1522
1601371200000|2020-09-29 09:20:00|3209.25|3207.75|3205.25|3203.75|3209.25|3207.75|3205.25|3203.75|9548
1601371500000|2020-09-29 09:25:00|3204.75|3203.25|3208.25|3206.75|3208.25|3206.75|3203.25|3201.75|2913
1601371800000|2020-09-29 09:30:00|3207.25|3205.75|3207.25|3205.75|3208.25|3206.75|3204.25|3202.75|1922
1601372100000|2020-09-29 09:35:00|3208.25|3206.75|3209.25|3207.75|3209.75|3208.25|3208.25|3206.75|1909
1601372400000|2020-09-29 09:40:00|3210.25|3208.75|3210.25|3208.75|3211.25|3209.75|3209.25|3207.75|3316
1601372700000|2020-09-29 09:45:00|3211.25|3209.75|3208.25|3206.75|3211.25|3209.75|3208.25|3206.75|3132
1601373000000|2020-09-29 09:50:00|3209.25|3207.75|3209.25|3207.75|3210.25|3208.75|3207.25|3205.75|2115
1601373300000|2020-09-29 09:55:00|3210.25|3208.75|3211.25|3209.75|3212.25|3210.75|3210.25|3208.75|5853
1601373600000|2020-09-29 10:00:00|3210.75|3209.25|3212.25|3210.75|3213.25|3211.75|3210.25|3208.75|13111
1601373900000|2020-09-29 10:05:00|3213.25|3211.75|3214.25|3212.75|3215.25|3213.75|3212.25|3210.75|2523
1601374200000|2020-09-29 10:10:00|3215.25|3213.75|3218.25|3216.75|3220.25|3218.75|3214.25|3212.75|7337
1601374500000|2020-09-29 10:15:00|3219.25|3217.75|3220.25|3218.75|3220.25|3218.75|3218.25|3216.75|2932
1601374800000|2020-09-29 10:20:00|3219.25|3217.75|3220.25|3218.75|3220.25|3218.75|3218.25|3216.75|5487
1601375100000|2020-09-29 10:25:00|3219.25|3217.75|3221.25|3219.75|3221.25|3219.75|3219.25|3217.75|2748
1601375400000|2020-09-29 10:30:00|3222.25|3220.75|3221.25|3219.75|3223.25|3221.75|3220.25|3218.75|4067
1601375700000|2020-09-29 10:35:00|3220.25|3218.75|3218.25|3216.75|3220.25|3218.75|3217.25|3215.75|6524
1601376000000|2020-09-29 10:40:00|3219.25|3217.75|3217.25|3215.75|3220.25|3218.75|3217.25|3215.75|2340
1601376300000|2020-09-29 10:45:00|3218.25|3216.75|3215.25|3213.75|3218.25|3216.75|3215.25|3213.75|5833
1601376600000|2020-09-29 10:50:00|3216.25|3214.75|3216.25|3214.75|3217.25|3215.75|3215.25|3213.75|1236
1601376900000|2020-09-29 10:55:00|3217.25|3215.75|3218.25|3216.75|3219.25|3217.75|3216.25|3214.75|1887
1601377200000|2020-09-29 11:00:00|3219.25|3217.75|3220.25|3218.75|3220.25|3218.75|3219.25|3217.75|2036
1601377500000|2020-09-29 11:05:00|3221.25|3219.75|3221.25|3219.75|3222.25|3220.75|3220.25|3218.75|1852
1601377800000|2020-09-29 11:10:00|3222.25|3220.75|3221.25|3219.75|3223.25|3221.75|3221.25|3219.75|2245
1601378100000|2020-09-29 11:15:00|3222.25|3220.75|3223.25|3221.75|3223.25|3221.75|3221.25|3219.75|2898
1601378400000|2020-09-29 11:20:00|3222.25|3220.75|3221.25|3219.75|3223.25|3221.75|3220.25|3218.75|2365
1601378700000|2020-09-29 11:25:00|3220.25|3218.75|3222.25|3220.75|3222.25|3220.75|3220.25|3218.75|2420
1601379000000|2020-09-29 11:30:00|3221.25|3219.75|3219.25|3217.75|3222.25|3220.75|3219.25|3217.75|1910
1601379300000|2020-09-29 11:35:00|3220.25|3218.75|3219.25|3217.75|3220.25|3218.75|3218.25|3216.75|1546
1601379600000|2020-09-29 11:40:00|3218.57|3217.07|3218.57|3217.07|3219.57|3218.07|3217.57|3216.07|1160
1601379900000|2020-09-29 11:45:00|3219.57|3218.07|3218.57|3217.07|3219.57|3218.07|3216.57|3215.07|2726
1601380200000|2020-09-29 11:50:00|3219.57|3218.07|3217.57|3216.07|3219.57|3218.07|3216.57|3215.07|946
1601380500000|2020-09-29 11:55:00|3218.57|3217.07|3218.57|3217.07|3219.57|3218.07|3217.57|3216.07|1082
1601380800000|2020-09-29 12:00:00|3219.57|3218.07|3215.57|3214.07|3219.57|3218.07|3215.57|3214.07|3633
1601381100000|2020-09-29 12:05:00|3215.07|3213.57|3214.57|3213.07|3215.57|3214.07|3213.57|3212.07|2192
1601381400000|2020-09-29 12:10:00|3213.57|3212.07|3214.57|3213.07|3215.57|3214.07|3213.57|3212.07|1558
1601381700000|2020-09-29 12:15:00|3215.57|3214.07|3215.57|3214.07|3216.57|3215.07|3215.57|3214.07|1664
1601382000000|2020-09-29 12:20:00|3216.07|3214.57|3217.57|3216.07|3218.57|3217.07|3215.57|3214.07|1258
1601382300000|2020-09-29 12:25:00|3216.57|3215.07|3218.57|3217.07|3218.57|3217.07|3216.57|3215.07|2342
1601382600000|2020-09-29 12:30:00|3219.57|3218.07|3221.57|3220.07|3221.57|3220.07|3218.57|3217.07|1819
1601382900000|2020-09-29 12:35:00|3220.57|3219.07|3222.57|3221.07|3223.57|3222.07|3220.57|3219.07|2411
1601383200000|2020-09-29 12:40:00|3223.57|3222.07|3221.57|3220.07|3224.57|3223.07|3221.57|3220.07|2117
1601383500000|2020-09-29 12:45:00|3222.57|3221.07|3222.57|3221.07|3222.57|3221.07|3221.57|3220.07|2518
1601383800000|2020-09-29 12:50:00|3223.57|3222.07|3223.57|3222.07|3223.57|3222.07|3222.57|3221.07|2523
1601384100000|2020-09-29 12:55:00|3222.57|3221.07|3223.57|3222.07|3225.57|3224.07|3222.57|3221.07|3126
1601384400000|2020-09-29 13:00:00|3224.57|3223.07|3223.57|3222.07|3225.57|3224.07|3222.57|3221.07|3698
1601384700000|2020-09-29 13:05:00|3224.57|3223.07|3224.57|3223.07|3224.57|3223.07|3223.57|3222.07|865
1601385000000|2020-09-29 13:10:00|3223.57|3222.07|3223.57|3222.07|3224.57|3223.07|3223.57|3222.07|1172
1601385300000|2020-09-29 13:15:00|3224.57|3223.07|3223.57|3222.07|3225.57|3224.07|3222.57|3221.07|2503
1601385600000|2020-09-29 13:20:00|3222.57|3221.07|3222.57|3221.07|3223.57|3222.07|3222.07|3220.57|1894
1601385900000|2020-09-29 13:25:00|3223.57|3222.07|3219.57|3218.07|3223.57|3222.07|3219.57|3218.07|6451
1601386200000|2020-09-29 13:30:00|3220.57|3219.07|3221.57|3220.07|3222.57|3221.07|3218.57|3217.07|7670
1601386500000|2020-09-29 13:35:00|3222.57|3221.07|3225.57|3224.07|3225.57|3224.07|3221.57|3220.07|4433
1601386800000|2020-09-29 13:40:00|3226.57|3225.07|3220.57|3219.07|3226.57|3225.07|3218.57|3217.07|6366
1601387100000|2020-09-29 13:45:00|3221.57|3220.07|3222.57|3221.07|3225.57|3224.07|3220.57|3219.07|5208
1601387400000|2020-09-29 13:50:00|3223.57|3222.07|3218.57|3217.07|3223.57|3222.07|3216.57|3215.07|6135
1601387700000|2020-09-29 13:55:00|3219.07|3217.57|3216.57|3215.07|3220.57|3219.07|3215.57|3214.07|5491
1601388000000|2020-09-29 14:00:00|3218.57|3217.07|3221.57|3220.07|3221.57|3220.07|3214.57|3213.07|6322
1601388300000|2020-09-29 14:05:00|3220.57|3219.07|3222.57|3221.07|3222.57|3221.07|3219.57|3218.07|4158
1601388600000|2020-09-29 14:10:00|3221.98|3220.48|3222.98|3221.48|3222.98|3221.48|3220.98|3219.48|5377
1601388900000|2020-09-29 14:15:00|3223.98|3222.48|3222.98|3221.48|3224.98|3223.48|3221.98|3220.48|5874
1601389200000|2020-09-29 14:20:00|3221.98|3220.48|3224.98|3223.48|3224.98|3223.48|3219.98|3218.48|5932
1601389500000|2020-09-29 14:25:00|3225.48|3223.98|3223.98|3222.48|3225.98|3224.48|3221.98|3220.48|4932
1601389800000|2020-09-29 14:30:00|3222.98|3221.48|3218.98|3217.48|3223.98|3222.48|3217.98|3216.48|5243
1601390100000|2020-09-29 14:35:00|3217.98|3216.48|3210.98|3209.48|3217.98|3216.48|3208.98|3207.48|9130
1601390400000|2020-09-29 14:40:00|3211.98|3210.48|3210.98|3209.48|3211.98|3210.48|3208.98|3207.48|6625
1601390700000|2020-09-29 14:45:00|3209.98|3208.48|3208.98|3207.48|3210.98|3209.48|3204.98|3203.48|12089
1601391000000|2020-09-29 14:50:00|3207.98|3206.48|3205.98|3204.48|3209.98|3208.48|3204.98|3203.48|7378
1601391300000|2020-09-29 14:55:00|3206.98|3205.48|3208.98|3207.48|3209.98|3208.48|3205.98|3204.48|5775
1601391600000|2020-09-29 15:00:00|3209.98|3208.48|3210.98|3209.48|3211.98|3210.48|3206.98|3205.48|8086
1601391900000|2020-09-29 15:05:00|3209.98|3208.48|3209.98|3208.48|3212.98|3211.48|3208.98|3207.48|5246
1601392200000|2020-09-29 15:10:00|3210.98|3209.48|3210.98|3209.48|3213.98|3212.48|3209.98|3208.48|4991
1601392500000|2020-09-29 15:15:00|3211.98|3210.48|3212.98|3211.48|3213.98|3212.48|3210.98|3209.48|4474
1601392800000|2020-09-29 15:20:00|3211.98|3210.48|3215.98|3214.48|3215.98|3214.48|3211.98|3210.48|5442
1601393100000|2020-09-29 15:25:00|3214.98|3213.48|3211.98|3210.48|3215.98|3214.48|3210.98|3209.48|15917
1601393400000|2020-09-29 15:30:00|3212.98|3211.48|3213.98|3212.48|3216.98|3215.48|3212.98|3211.48|37468
1601393700000|2020-09-29 15:35:00|3214.98|3213.48|3216.98|3215.48|3217.98|3216.48|3213.98|3212.48|15362
1601394000000|2020-09-29 15:40:00|3215.98|3214.48|3205.98|3204.48|3215.98|3214.48|3204.98|3203.48|12166
1601394300000|2020-09-29 15:45:00|3206.98|3205.48|3201.98|3200.48|3206.98|3205.48|3200.98|3199.48|9416
1601394600000|2020-09-29 15:50:00|3202.98|3201.48|3205.98|3204.48|3205.98|3204.48|3200.98|3199.48|5688
1601394900000|2020-09-29 15:55:00|3206.98|3205.48|3206.98|3205.48|3208.98|3207.48|3205.98|3204.48|4513
1601395200000|2020-09-29 16:00:00|3207.98|3206.48|3202.98|3201.48|3207.98|3206.48|3202.98|3201.48|2827
1601395500000|2020-09-29 16:05:00|3203.98|3202.48|3205.98|3204.48|3205.98|3204.48|3201.98|3200.48|2052
1601395800000|2020-09-29 16:10:00|3204.98|3203.48|3204.98|3203.48|3205.98|3204.48|3204.98|3203.48|1433
1601396100000|2020-09-29 16:15:00|3203.98|3202.48|3205.98|3204.48|3205.98|3204.48|3203.98|3202.48|1341
1601396400000|2020-09-29 16:20:00|3204.98|3203.48|3203.98|3202.48|3206.98|3205.48|3203.98|3202.48|2845
1601396700000|2020-09-29 16:25:00|3204.98|3203.48|3205.98|3204.48|3206.98|3205.48|3203.98|3202.48|1063
1601397000000|2020-09-29 16:30:00|3206.98|3205.48|3204.98|3203.48|3206.98|3205.48|3204.98|3203.48|1227
1601397300000|2020-09-29 16:35:00|3205.98|3204.48|3208.98|3207.48|3208.98|3207.48|3205.98|3204.48|1865
1601397600000|2020-09-29 16:40:00|3207.98|3206.48|3207.98|3206.48|3207.98|3206.48|3207.98|3206.48|647
1601397900000|2020-09-29 16:45:00|3206.98|3205.48|3207.98|3206.48|3208.98|3207.48|3206.98|3205.48|1405
1601398200000|2020-09-29 16:50:00|3208.98|3207.48|3208.98|3207.48|3209.98|3208.48|3207.98|3206.48|1956
1601398500000|2020-09-29 16:55:00|3207.98|3206.48|3207.98|3206.48|3209.48|3207.98|3207.98|3206.48|1405
1601398800000|2020-09-29 17:00:00|3206.98|3205.48|3205.98|3204.48|3206.98|3205.48|3205.98|3204.48|1331
1601399100000|2020-09-29 17:05:00|3204.98|3203.48|3203.98|3202.48|3204.98|3203.48|3202.98|3201.48|1362
1601399400000|2020-09-29 17:10:00|3204.98|3203.48|3201.98|3200.48|3204.98|3203.48|3201.98|3200.48|1094
1601399700000|2020-09-29 17:15:00|3202.98|3201.48|3204.98|3203.48|3205.98|3204.48|3201.98|3200.48|975
1601400000000|2020-09-29 17:20:00|3205.48|3203.98|3205.98|3204.48|3205.98|3204.48|3204.98|3203.48|386
1601400300000|2020-09-29 17:25:00|3205.48|3203.98|3207.98|3206.48|3207.98|3206.48|3204.98|3203.48|520
1601400600000|2020-09-29 17:30:00|3206.98|3205.48|3207.98|3206.48|3208.98|3207.48|3206.98|3205.48|580
1601400900000|2020-09-29 17:35:00|3208.98|3207.48|3207.98|3206.48|3208.98|3207.48|3206.98|3205.48|360
1601401200000|2020-09-29 17:40:00|3208.98|3207.48|3207.98|3206.48|3208.98|3207.48|3207.98|3206.48|881
1601401500000|2020-09-29 17:45:00|3208.98|3207.48|3208.98|3207.48|3208.98|3207.48|3207.98|3206.48|605
1601401800000|2020-09-29 17:50:00|3209.98|3208.48|3212.98|3211.48|3213.48|3211.98|3208.98|3207.48|1499
1601402100000|2020-09-29 17:55:00|3211.98|3210.48|3211.98|3210.48|3212.98|3211.48|3211.98|3210.48|356
1601402400000|2020-09-29 18:00:00|3212.98|3211.48|3211.98|3210.48|3212.98|3211.48|3210.98|3209.48|373
1601402700000|2020-09-29 18:05:00|3210.98|3209.48|3213.98|3212.48|3213.98|3212.48|3210.98|3209.48|871
1601403000000|2020-09-29 18:10:00|3212.98|3211.48|3211.98|3210.48|3213.98|3212.48|3211.98|3210.48|684
1601403300000|2020-09-29 18:15:00|3212.98|3211.48|3213.98|3212.48|3213.98|3212.48|3210.98|3209.48|844
1601403600000|2020-09-29 18:20:00|3212.98|3211.48|3211.98|3210.48|3212.98|3211.48|3211.98|3210.48|540
1601403900000|2020-09-29 18:25:00|3212.48|3210.98|3214.98|3213.48|3214.98|3213.48|3211.98|3210.48|490
1601404200000|2020-09-29 18:30:00|3214.48|3212.98|3214.98|3213.48|3215.98|3214.48|3213.98|3212.48|506
1601404500000|2020-09-29 18:35:00|3213.98|3212.48|3214.98|3213.48|3215.98|3214.48|3213.98|3212.48|955
1601404800000|2020-09-29 18:40:00|3213.98|3212.48|3214.98|3213.48|3215.98|3214.48|3213.98|3212.48|409
1601405100000|2020-09-29 18:45:00|3213.98|3212.48|3212.98|3211.48|3214.98|3213.48|3212.98|3211.48|968
1601405400000|2020-09-29 18:50:00|3213.98|3212.48|3212.98|3211.48|3214.98|3213.48|3211.98|3210.48|1532
1601405700000|2020-09-29 18:55:00|3212.48|3210.98|3211.98|3210.48|3212.98|3211.48|3211.48|3209.98|551
1601406000000|2020-09-29 19:00:00|3211.48|3209.98|3211.98|3210.48|3212.98|3211.48|3209.98|3208.48|894
1601406300000|2020-09-29 19:05:00|3210.98|3209.48|3211.98|3210.48|3212.98|3211.48|3210.98|3209.48|605
1601406600000|2020-09-29 19:10:00|3211.48|3209.98|3212.98|3211.48|3212.98|3211.48|3210.98|3209.48|434
1601406900000|2020-09-29 19:15:00|3211.98|3210.48|3214.98|3213.48|3214.98|3213.48|3210.98|3209.48|387
1601407200000|2020-09-29 19:20:00|3213.98|3212.48|3211.98|3210.48|3213.98|3212.48|3209.98|3208.48|664
1601407500000|2020-09-29 19:25:00|3212.98|3211.48|3211.98|3210.48|3212.98|3211.48|3209.98|3208.48|427
1601407800000|2020-09-29 19:30:00|3210.98|3209.48|3211.98|3210.48|3212.98|3211.48|3210.98|3209.48|246
1601408100000|2020-09-29 19:35:00|3210.98|3209.48|3208.98|3207.48|3211.98|3210.48|3207.98|3206.48|492
1601408400000|2020-09-29 19:40:00|3209.98|3208.48|3209.98|3208.48|3210.98|3209.48|3208.98|3207.48|328
1601408700000|2020-09-29 19:45:00|3210.98|3209.48|3212.98|3211.48|3212.98|3211.48|3209.98|3208.48|773
1601409000000|2020-09-29 19:50:00|3213.98|3212.48|3210.98|3209.48|3213.98|3212.48|3209.98|3208.48|2864
1601409300000|2020-09-29 19:55:00|3209.98|3208.48|3210.48|3208.98|3210.98|3209.48|3207.98|3206.48|5815
1601409600000|2020-09-29 20:00:00|3211.03|3208.03|3217.73|3214.73|3217.73|3214.73|3210.73|3207.73|127
1601409900000|2020-09-29 20:05:00|3217.53|3214.53|3221.13|3218.13|3221.63|3218.63|3217.23|3214.23|0
1601410200000|2020-09-29 20:10:00|3220.83|3217.83|3220.23|3217.23|3223.53|3220.53|3219.43|3216.43|0
1601410500000|2020-09-29 20:15:00|3220.33|3217.33|3219.63|3216.63|3220.33|3217.33|3219.33|3216.33|0
1601410800000|2020-09-29 20:20:00|3219.73|3216.73|3219.63|3216.63|3219.83|3216.83|3219.43|3216.43|0
1601411100000|2020-09-29 20:25:00|3219.83|3216.83|3219.83|3216.83|3220.03|3217.03|3219.63|3216.63|0
1601411400000|2020-09-29 20:30:00|3220.53|3217.53|3219.83|3216.83|3221.73|3218.73|3219.33|3216.33|0
1601411700000|2020-09-29 20:35:00|3220.03|3217.03|3219.53|3216.53|3220.23|3217.23|3219.03|3216.03|0
1601412000000|2020-09-29 20:40:00|3219.83|3216.83|3219.03|3216.03|3220.03|3217.03|3219.03|3216.03|0
1601412300000|2020-09-29 20:45:00|3219.33|3216.33|3219.33|3216.33|3220.23|3217.23|3219.03|3216.03|0
1601412600000|2020-09-29 20:50:00|3219.53|3216.53|3216.93|3213.93|3219.53|3216.53|3216.13|3213.13|0
1601412900000|2020-09-29 20:55:00|3216.63|3213.63|3215.93|3212.93|3217.63|3214.63|3215.93|3212.93|0
1601413200000|2020-09-29 21:00:00|3215.83|3212.83|3215.33|3212.33|3215.83|3212.83|3215.33|3212.33|0
1601413500000|2020-09-29 21:05:00|3215.13|3212.13|3215.13|3212.13|3215.53|3212.53|3215.03|3212.03|0
1601413800000|2020-09-29 21:10:00|3215.33|3212.33|3215.33|3212.33|3215.53|3212.53|3215.03|3212.03|0
1601414100000|2020-09-29 21:15:00|3215.13|3212.13|3215.23|3212.23|3215.43|3212.43|3215.03|3212.03|0
1601414400000|2020-09-29 21:20:00|3215.13|3212.13|3214.93|3211.93|3215.13|3212.13|3214.83|3211.83|0
1601414700000|2020-09-29 21:25:00|3215.03|3212.03|3214.83|3211.83|3215.03|3212.03|3214.73|3211.73|0
1601415000000|2020-09-29 21:30:00|3214.73|3211.73|3214.73|3211.73|3214.83|3211.83|3214.73|3211.73|0
1601415300000|2020-09-29 21:35:00|3214.83|3211.83|3214.73|3211.73|3214.83|3211.83|3214.73|3211.73|0
1601415600000|2020-09-29 21:40:00|3214.63|3211.63|3214.63|3211.63|3214.73|3211.73|3214.63|3211.63|0
1601415900000|2020-09-29 21:45:00|3214.73|3211.73|3214.93|3211.93|3214.93|3211.93|3214.73|3211.73|0
1601416200000|2020-09-29 21:50:00|3214.63|3211.63|3214.83|3211.83|3214.93|3211.93|3214.53|3211.53|0
1601416500000|2020-09-29 21:55:00|3214.63|3211.63|3214.83|3211.83|3215.23|3212.23|3214.63|3211.63|0
1601416800000|2020-09-29 22:00:00|3215.43|3212.43|3216.83|3213.83|3217.23|3214.23|3214.03|3211.03|0
1601417100000|2020-09-29 22:05:00|3216.93|3213.93|3217.73|3214.73|3218.03|3215.03|3216.53|3213.53|0
1601417400000|2020-09-29 22:10:00|3217.83|3214.83|3218.73|3215.73|3218.73|3215.73|3217.63|3214.63|0
1601417700000|2020-09-29 22:15:00|3218.43|3215.43|3218.93|3215.93|3219.23|3216.23|3218.13|3215.13|0
1601418000000|2020-09-29 22:20:00|3218.73|3215.73|3218.03|3215.03|3219.23|3216.23|3218.03|3215.03|0
1601418300000|2020-09-29 22:25:00|3217.73|3214.73|3218.03|3215.03|3218.03|3215.03|3217.23|3214.23|0
1601418600000|2020-09-29 22:30:00|3218.23|3215.23|3216.83|3213.83|3219.23|3216.23|3216.53|3213.53|0
1601418900000|2020-09-29 22:35:00|3217.03|3214.03|3217.73|3214.73|3218.23|3215.23|3216.03|3213.03|0
1601419200000|2020-09-29 22:40:00|3217.63|3214.63|3218.23|3215.23|3218.23|3215.23|3217.63|3214.63|0
1601419500000|2020-09-29 22:45:00|3218.33|3215.33|3218.43|3215.43|3218.63|3215.63|3218.23|3215.23|0
1601419800000|2020-09-29 22:50:00|3218.73|3215.73|3222.13|3219.13|3223.13|3220.13|3218.73|3215.73|0
1601420100000|2020-09-29 22:55:00|3221.83|3218.83|3220.83|3217.83|3222.13|3219.13|3220.63|3217.63|0
1601420400000|2020-09-29 23:00:00|3220.63|3217.63|3221.13|3218.13|3221.63|3218.63|3220.63|3217.63|0
1601420700000|2020-09-29 23:05:00|3221.33|3218.33|3223.33|3220.33|3224.03|3221.03|3220.83|3217.83|0
1601421000000|2020-09-29 23:10:00|3223.03|3220.03|3220.53|3217.53|3223.53|3220.53|3220.53|3217.53|0
1601421300000|2020-09-29 23:15:00|3220.83|3217.83|3220.83|3217.83|3221.53|3218.53|3220.33|3217.33|0
1601421600000|2020-09-29 23:20:00|3220.63|3217.63|3220.13|3217.13|3221.03|3218.03|3219.93|3216.93|0
1601421900000|2020-09-29 23:25:00|3220.33|3217.33|3221.03|3218.03|3221.53|3218.53|3220.33|3217.33|0
1601422200000|2020-09-29 23:30:00|3220.83|3217.83|3219.83|3216.83|3221.33|3218.33|3219.63|3216.63|0
1601422500000|2020-09-29 23:35:00|3219.73|3216.73|3219.13|3216.13|3220.33|3217.33|3218.63|3215.63|0
1601422800000|2020-09-29 23:40:00|3219.33|3216.33|3220.53|3217.53|3220.53|3217.53|3219.33|3216.33|0
1601423100000|2020-09-29 23:45:00|3220.33|3217.33|3220.53|3217.53|3221.53|3218.53|3219.63|3216.63|0
1601423400000|2020-09-29 23:50:00|3220.43|3217.43|3220.63|3217.63|3221.33|3218.33|3220.13|3217.13|0
1601423700000|2020-09-29 23:55:00|3220.53|3217.53|3220.33|3217.33|3221.33|3218.33|3220.33|3217.33|0
1601424000000|2020-09-30 00:00:00|3220.13|3217.13|3221.03|3218.03|3221.73|3218.73|3219.63|3216.63|0
1601424300000|2020-09-30 00:05:00|3221.13|3218.13|3220.53|3217.53|3221.53|3218.53|3220.33|3217.33|0
1601424600000|2020-09-30 00:10:00|3220.73|3217.73|3221.53|3218.53|3221.73|3218.73|3220.33|3217.33|0
1601424900000|2020-09-30 00:15:00|3220.53|3217.53|3220.23|3218.23|3221.73|3219.73|3219.23|3217.23|493
1601425200000|2020-09-30 00:20:00|3219.73|3217.73|3218.23|3216.23|3220.23|3218.23|3217.23|3215.23|232
1601425500000|2020-09-30 00:25:00|3219.23|3217.23|3219.23|3217.23|3220.23|3218.23|3219.23|3217.23|141
1601425800000|2020-09-30 00:30:00|3218.23|3216.23|3214.73|3212.73|3218.23|3216.23|3213.23|3211.23|458
1601426100000|2020-09-30 00:35:00|3214.23|3212.23|3215.23|3213.23|3215.73|3213.73|3214.23|3212.23|31
1601426400000|2020-09-30 00:40:00|3214.23|3212.23|3214.23|3212.23|3215.23|3213.23|3213.73|3211.73|107
1601426700000|2020-09-30 00:45:00|3214.73|3212.73|3213.23|3211.23|3215.23|3213.23|3213.23|3211.23|228
1601427000000|2020-09-30 00:50:00|3212.73|3210.73|3214.23|3212.23|3215.23|3213.23|3212.23|3210.23|236
1601427300000|2020-09-30 00:55:00|3213.73|3211.73|3214.23|3212.23|3214.23|3212.23|3213.73|3211.73|12
1601427600000|2020-09-30 01:00:00|3213.73|3211.73|3214.73|3212.73|3216.23|3214.23|3213.73|3211.73|59
1601427900000|2020-09-30 01:05:00|3215.23|3213.23|3214.23|3212.23|3216.23|3214.23|3213.23|3211.23|38
1601428200000|2020-09-30 01:10:00|3214.73|3212.73|3216.23|3214.23|3216.23|3214.23|3214.73|3212.73|26
1601428500000|2020-09-30 01:15:00|3217.23|3215.23|3221.23|3219.23|3222.23|3220.23|3217.23|3215.23|333
1601428800000|2020-09-30 01:20:00|3222.23|3220.23|3222.23|3220.23|3223.23|3221.23|3221.23|3219.23|204
1601429100000|2020-09-30 01:25:00|3222.73|3220.73|3223.23|3221.23|3223.23|3221.23|3221.73|3219.73|93
1601429400000|2020-09-30 01:30:00|3222.23|3220.23|3219.23|3217.23|3222.23|3220.23|3219.23|3217.23|238
1601429700000|2020-09-30 01:35:00|3220.23|3218.23|3221.23|3219.23|3221.23|3219.23|3219.23|3217.23|138
1601430000000|2020-09-30 01:40:00|3220.73|3218.73|3219.23|3217.23|3220.73|3218.73|3219.23|3217.23|127
1601430300000|2020-09-30 01:45:00|3220.23|3218.23|3220.23|3218.23|3220.23|3218.23|3219.23|3217.23|55
1601430600000|2020-09-30 01:50:00|3220.73|3218.73|3220.73|3218.73|3222.23|3220.23|3219.23|3217.23|197
1601430900000|2020-09-30 01:55:00|3221.23|3219.23|3221.23|3219.23|3222.23|3220.23|3219.23|3217.23|93
1601431200000|2020-09-30 02:00:00|3221.73|3219.73|3221.23|3219.23|3222.23|3220.23|3221.23|3219.23|222
1601431500000|2020-09-30 02:05:00|3222.23|3220.23|3223.23|3221.23|3223.23|3221.23|3222.23|3220.23|98
1601431800000|2020-09-30 02:10:00|3222.23|3220.23|3225.23|3223.23|3225.23|3223.23|3222.23|3220.23|329
1601432100000|2020-09-30 02:15:00|3225.73|3223.73|3228.23|3226.23|3229.23|3227.23|3225.73|3223.73|1092
1601432400000|2020-09-30 02:20:00|3228.73|3226.73|3227.23|3225.23|3229.23|3227.23|3226.73|3224.73|383
1601432700000|2020-09-30 02:25:00|3227.73|3225.73|3229.23|3227.23|3229.23|3227.23|3227.73|3225.73|124
1601433000000|2020-09-30 02:30:00|3228.23|3226.23|3228.23|3226.23|3229.23|3227.23|3228.23|3226.23|265
1601433300000|2020-09-30 02:35:00|3228.73|3226.73|3232.23|3230.23|3232.23|3230.23|3228.23|3226.23|710
1601433600000|2020-09-30 02:40:00|3231.23|3229.23|3220.23|3218.23|3231.73|3229.73|3219.23|3217.23|921
1601433900000|2020-09-30 02:45:00|3219.73|3217.73|3212.23|3210.23|3222.23|3220.23|3210.23|3208.23|971
1601434200000|2020-09-30 02:50:00|3213.23|3211.23|3217.23|3215.23|3217.23|3215.23|3213.23|3211.23|390
1601434500000|2020-09-30 02:55:00|3216.73|3214.73|3215.23|3213.23|3217.73|3215.73|3214.23|3212.23|384
1601434800000|2020-09-30 03:00:00|3214.73|3212.73|3210.23|3208.23|3215.23|3213.23|3208.23|3206.23|329
1601435100000|2020-09-30 03:05:00|3210.73|3208.73|3209.23|3207.23|3212.23|3210.23|3207.23|3205.23|414
1601435400000|2020-09-30 03:10:00|3208.73|3206.73|3207.23|3205.23|3209.23|3207.23|3205.23|3203.23|266
1601435700000|2020-09-30 03:15:00|3207.73|3205.73|3209.23|3207.23|3209.23|3207.23|3207.73|3205.73|62
1601436000000|2020-09-30 03:20:00|3209.73|3207.73|3208.23|3206.23|3210.23|3208.23|3206.23|3204.23|211
1601436300000|2020-09-30 03:25:00|3207.23|3205.23|3206.23|3204.23|3208.23|3206.23|3203.23|3201.23|568
1601436600000|2020-09-30 03:30:00|3206.73|3204.73|3203.23|3201.23|3207.23|3205.23|3202.23|3200.23|287
1601436900000|2020-09-30 03:35:00|3203.73|3201.73|3202.23|3200.23|3204.23|3202.23|3201.23|3199.23|205
1601437200000|2020-09-30 03:40:00|3201.73|3199.73|3206.73|3204.73|3208.23|3206.23|3201.73|3199.73|361
1601437500000|2020-09-30 03:45:00|3207.23|3205.23|3207.23|3205.23|3207.23|3205.23|3205.23|3203.23|219
1601437800000|2020-09-30 03:50:00|3207.73|3205.73|3206.73|3204.73|3208.23|3206.23|3206.23|3204.23|45
1601438100000|2020-09-30 03:55:00|3207.23|3205.23|3204.23|3202.23|3207.23|3205.23|3204.23|3202.23|239
1601438400000|2020-09-30 04:00:00|3203.73|3201.73|3204.23|3202.23|3205.23|3203.23|3202.23|3200.23|140
1601438700000|2020-09-30 04:05:00|3203.23|3201.23|3200.23|3198.23|3203.23|3201.23|3199.23|3197.23|1348
1601439000000|2020-09-30 04:10:00|3199.73|3197.73|3198.73|3196.73|3200.23|3198.23|3198.23|3196.23|96
1601439300000|2020-09-30 04:15:00|3198.23|3196.23|3194.23|3192.23|3198.23|3196.23|3194.23|3192.23|199
1601439600000|2020-09-30 04:20:00|3194.73|3192.73|3193.23|3191.23|3195.23|3193.23|3191.23|3189.23|389
1601439900000|2020-09-30 04:25:00|3194.23|3192.23|3198.23|3196.23|3199.23|3197.23|3194.23|3192.23|142
1601440200000|2020-09-30 04:30:00|3197.23|3195.23|3199.23|3197.23|3200.23|3198.23|3197.23|3195.23|193
1601440500000|2020-09-30 04:35:00|3198.23|3196.23|3197.23|3195.23|3199.23|3197.23|3197.23|3195.23|251
1601440800000|2020-09-30 04:40:00|3197.73|3195.73|3197.23|3195.23|3198.23|3196.23|3194.23|3192.23|478
1601441100000|2020-09-30 04:45:00|3198.23|3196.23|3196.23|3194.23|3198.23|3196.23|3195.23|3193.23|153
1601441400000|2020-09-30 04:50:00|3195.73|3193.73|3194.23|3192.23|3196.23|3194.23|3194.23|3192.23|137
1601441700000|2020-09-30 04:55:00|3195.23|3193.23|3196.23|3194.23|3197.23|3195.23|3194.23|3192.23|192
1601442000000|2020-09-30 05:00:00|3195.23|3193.23|3195.23|3193.23|3196.23|3194.23|3193.23|3191.23|455
1601442300000|2020-09-30 05:05:00|3196.23|3194.23|3198.23|3196.23|3199.23|3197.23|3194.23|3192.23|381
1601442600000|2020-09-30 05:10:00|3197.73|3195.73|3196.23|3194.23|3198.23|3196.23|3196.23|3194.23|283
1601442900000|2020-09-30 05:15:00|3195.23|3193.23|3195.23|3193.23|3197.23|3195.23|3195.23|3193.23|219
1601443200000|2020-09-30 05:20:00|3195.73|3193.73|3195.23|3193.23|3196.73|3194.73|3194.23|3192.23|307
1601443500000|2020-09-30 05:25:00|3194.73|3192.73|3194.23|3192.23|3195.23|3193.23|3194.23|3192.23|76
1601443800000|2020-09-30 05:30:00|3193.73|3191.73|3190.23|3188.23|3194.23|3192.23|3190.23|3188.23|305
1601444100000|2020-09-30 05:35:00|3190.73|3188.73|3191.23|3189.23|3192.23|3190.23|3190.23|3188.23|676
1601444400000|2020-09-30 05:40:00|3191.73|3189.73|3192.23|3190.23|3193.23|3191.23|3191.23|3189.23|204
1601444700000|2020-09-30 05:45:00|3191.73|3189.73|3186.23|3184.23|3192.23|3190.23|3185.23|3183.23|1882
1601445000000|2020-09-30 05:50:00|3187.23|3185.23|3187.73|3185.73|3189.23|3187.23|3187.23|3185.23|1481
1601445300000|2020-09-30 05:55:00|3188.23|3186.23|3186.23|3184.23|3188.23|3186.23|3186.23|3184.23|1066
1601445600000|2020-09-30 06:00:00|3185.98|3184.48|3186.98|3185.48|3189.98|3188.48|3184.98|3183.48|3200
1601445900000|2020-09-30 06:05:00|3185.98|3184.48|3181.98|3180.48|3187.98|3186.48|3181.98|3180.48|2994
1601446200000|2020-09-30 06:10:00|3180.98|3179.48|3176.98|3175.48|3184.98|3183.48|3176.98|3175.48|6016
1601446500000|2020-09-30 06:15:00|3175.98|3174.48|3176.98|3175.48|3178.98|3177.48|3174.98|3173.48|3333
1601446800000|2020-09-30 06:20:00|3177.98|3176.48|3177.98|3176.48|3178.98|3177.48|3177.98|3176.48|1954
1601447100000|2020-09-30 06:25:00|3178.98|3177.48|3184.98|3183.48|3184.98|3183.48|3176.98|3175.48|2255
1601447400000|2020-09-30 06:30:00|3185.48|3183.98|3183.98|3182.48|3185.98|3184.48|3181.98|3180.48|1327
1601447700000|2020-09-30 06:35:00|3184.98|3183.48|3186.98|3185.48|3187.48|3185.98|3183.98|3182.48|1802
1601448000000|2020-09-30 06:40:00|3187.98|3186.48|3184.98|3183.48|3188.98|3187.48|3184.98|3183.48|1098
1601448300000|2020-09-30 06:45:00|3184.48|3182.98|3181.98|3180.48|3186.98|3185.48|3181.98|3180.48|1463
1601448600000|2020-09-30 06:50:00|3182.98|3181.48|3185.98|3184.48|3185.98|3184.48|3181.98|3180.48|2130
1601448900000|2020-09-30 06:55:00|3184.98|3183.48|3188.98|3187.48|3188.98|3187.48|3182.98|3181.48|4075
1601449200000|2020-09-30 07:00:00|3187.98|3186.48|3198.98|3197.48|3199.98|3198.48|3183.98|3182.48|20879
1601449500000|2020-09-30 07:05:00|3199.98|3198.48|3200.98|3199.48|3200.98|3199.48|3194.98|3193.48|10174
1601449800000|2020-09-30 07:10:00|3201.98|3200.48|3200.98|3199.48|3203.98|3202.48|3197.98|3196.48|7944
1601450100000|2020-09-30 07:15:00|3201.98|3200.48|3205.98|3204.48|3208.98|3207.48|3196.98|3195.48|11320
1601450400000|2020-09-30 07:20:00|3204.98|3203.48|3204.98|3203.48|3208.98|3207.48|3200.98|3199.48|5483
1601450700000|2020-09-30 07:25:00|3203.98|3202.48|3208.98|3207.48|3208.98|3207.48|3198.98|3197.48|6252
1601451000000|2020-09-30 07:30:00|3209.98|3208.48|3214.98|3213.48|3214.98|3213.48|3208.98|3207.48|10215
1601451300000|2020-09-30 07:35:00|3214.48|3212.98|3211.98|3210.48|3216.98|3215.48|3209.98|3208.48|4913
1601451600000|2020-09-30 07:40:00|3210.98|3209.48|3205.55|3204.05|3211.98|3210.48|3203.75|3202.25|5208
1601451900000|2020-09-30 07:45:00|3204.55|3203.05|3201.55|3200.05|3204.55|3203.05|3201.55|3200.05|5641
1601452200000|2020-09-30 07:50:00|3201.05|3199.55|3195.55|3194.05|3201.55|3200.05|3195.55|3194.05|7393
1601452500000|2020-09-30 07:55:00|3194.55|3193.05|3192.55|3191.05|3197.55|3196.05|3191.55|3190.05|4430
1601452800000|2020-09-30 08:00:00|3193.55|3192.05|3194.55|3193.05|3195.55|3194.05|3191.55|3190.05|5989
1601453100000|2020-09-30 08:05:00|3193.55|3192.05|3190.55|3189.05|3195.55|3194.05|3187.55|3186.05|5360
1601453400000|2020-09-30 08:10:00|3189.55|3188.05|3193.55|3192.05|3194.55|3193.05|3187.55|3186.05|5144
1601453700000|2020-09-30 08:15:00|3194.55|3193.05|3198.55|3197.05|3200.55|3199.05|3193.55|3192.05|5989
1601454000000|2020-09-30 08:20:00|3197.55|3196.05|3195.55|3194.05|3197.55|3196.05|3193.55|3192.05|5644
1601454300000|2020-09-30 08:25:00|3196.55|3195.05|3192.55|3191.05|3196.55|3195.05|3191.55|3190.05|3433
1601454600000|2020-09-30 08:30:00|3193.55|3192.05|3192.55|3191.05|3195.55|3194.05|3189.55|3188.05|7582
1601454900000|2020-09-30 08:35:00|3193.55|3192.05|3193.55|3192.05|3195.55|3194.05|3190.55|3189.05|4455
1601455200000|2020-09-30 08:40:00|3192.55|3191.05|3197.55|3196.05|3197.55|3196.05|3192.55|3191.05|9537
1601455500000|2020-09-30 08:45:00|3198.55|3197.05|3199.55|3198.05|3201.55|3200.05|3196.55|3195.05|9930
1601455800000|2020-09-30 08:50:00|3198.55|3197.05|3199.55|3198.05|3201.55|3200.05|3198.55|3197.05|6036
1601456100000|2020-09-30 08:55:00|3200.55|3199.05|3198.55|3197.05|3201.55|3200.05|3196.55|3195.05|2994
1601456400000|2020-09-30 09:00:00|3197.55|3196.05|3197.55|3196.05|3198.55|3197.05|3194.55|3193.05|8126
1601456700000|2020-09-30 09:05:00|3198.55|3197.05|3197.55|3196.05|3198.55|3197.05|3196.55|3195.05|3414
1601457000000|2020-09-30 09:10:00|3196.55|3195.05|3192.55|3191.05|3198.55|3197.05|3191.55|3190.05|5320
1601457300000|2020-09-30 09:15:00|3193.05|3191.55|3194.55|3193.05|3196.55|3195.05|3192.55|3191.05|3616
1601457600000|2020-09-30 09:20:00|3193.55|3192.05|3191.55|3190.05|3195.55|3194.05|3191.55|3190.05|9291
1601457900000|2020-09-30 09:25:00|3192.55|3191.05|3187.55|3186.05|3192.55|3191.05|3187.55|3186.05|4762
1601458200000|2020-09-30 09:30:00|3188.55|3187.05|3191.55|3190.05|3194.55|3193.05|3187.55|3186.05|5802
1601458500000|2020-09-30 09:35:00|3192.55|3191.05|3192.55|3191.05|3193.55|3192.05|3191.55|3190.05|4702
1601458800000|2020-09-30 09:40:00|3191.55|3190.05|3189.55|3188.05|3191.55|3190.05|3189.05|3187.55|4681
1601459100000|2020-09-30 09:45:00|3188.55|3187.05|3192.55|3191.05|3193.55|3192.05|3188.55|3187.05|3305
1601459400000|2020-09-30 09:50:00|3193.55|3192.05|3193.55|3192.05|3195.55|3194.05|3192.55|3191.05|6024
1601459700000|2020-09-30 09:55:00|3194.55|3193.05|3196.55|3195.05|3199.55|3198.05|3193.55|3192.05|7223
1601460000000|2020-09-30 10:00:00|3197.55|3196.05|3187.55|3186.05|3197.55|3196.05|3187.55|3186.05|14797
1601460300000|2020-09-30 10:05:00|3188.55|3187.05|3189.55|3188.05|3192.55|3191.05|3180.55|3179.05|30387
1601460600000|2020-09-30 10:10:00|3190.55|3189.05|3192.55|3191.05|3195.55|3194.05|3186.55|3185.05|13751
1601460900000|2020-09-30 10:15:00|3193.55|3192.05|3191.55|3190.05|3194.55|3193.05|3190.55|3189.05|4173
1601461200000|2020-09-30 10:20:00|3192.55|3191.05|3191.55|3190.05|3192.55|3191.05|3190.55|3189.05|5459
1601461500000|2020-09-30 10:25:00|3190.55|3189.05|3193.55|3192.05|3195.55|3194.05|3190.55|3189.05|4468
1601461800000|2020-09-30 10:30:00|3194.55|3193.05|3201.55|3200.05|3202.55|3201.05|3193.55|3192.05|9406
1601462100000|2020-09-30 10:35:00|3200.55|3199.05|3201.55|3200.05|3202.55|3201.05|3200.55|3199.05|8730
1601462400000|2020-09-30 10:40:00|3200.55|3199.05|3204.55|3203.05|3205.55|3204.05|3200.55|3199.05|3890
1601462700000|2020-09-30 10:45:00|3204.05|3202.55|3205.55|3204.05|3207.55|3206.05|3203.55|3202.05|10656
1601463000000|2020-09-30 10:50:00|3204.55|3203.05|3201.55|3200.05|3205.55|3204.05|3201.55|3200.05|5168
1601463300000|2020-09-30 10:55:00|3202.55|3201.05|3194.55|3193.05|3202.55|3201.05|3194.55|3193.05|8895
1601463600000|2020-09-30 11:00:00|3193.55|3192.05|3199.55|3198.05|3200.55|3199.05|3191.55|3190.05|8706
1601463900000|2020-09-30 11:05:00|3200.55|3199.05|3197.55|3196.05|3200.55|3199.05|3196.55|3195.05|1993
1601464200000|2020-09-30 11:10:00|3197.05|3195.55|3196.55|3195.05|3200.55|3199.05|3196.55|3195.05|3325
1601464500000|2020-09-30 11:15:00|3197.55|3196.05|3194.55|3193.05|3197.55|3196.05|3194.55|3193.05|1469
1601464800000|2020-09-30 11:20:00|3195.55|3194.05|3195.55|3194.05|3197.55|3196.05|3194.55|3193.05|1600
1601465100000|2020-09-30 11:25:00|3196.55|3195.05|3196.55|3195.05|3197.55|3196.05|3193.55|3192.05|1791
1601465400000|2020-09-30 11:30:00|3197.05|3195.55|3194.55|3193.05|3197.55|3196.05|3193.55|3192.05|1984
1601465700000|2020-09-30 11:35:00|3193.55|3192.05|3192.55|3191.05|3194.55|3193.05|3192.55|3191.05|1817
1601466000000|2020-09-30 11:40:00|3192.51|3191.01|3191.51|3190.01|3194.51|3193.01|3191.51|3190.01|1225
1601466300000|2020-09-30 11:45:00|3192.51|3191.01|3193.51|3192.01|3193.51|3192.01|3191.51|3190.01|1772
1601466600000|2020-09-30 11:50:00|3192.51|3191.01|3194.51|3193.01|3195.51|3194.01|3192.51|3191.01|2457
1601466900000|2020-09-30 11:55:00|3193.51|3192.01|3195.51|3194.01|3196.51|3195.01|3193.51|3192.01|2132
1601467200000|2020-09-30 12:00:00|3196.51|3195.01|3196.51|3195.01|3197.51|3196.01|3194.51|3193.01|3750
1601467500000|2020-09-30 12:05:00|3196.01|3194.51|3194.51|3193.01|3196.51|3195.01|3194.51|3193.01|1808
1601467800000|2020-09-30 12:10:00|3195.51|3194.01|3199.51|3198.01|3199.51|3198.01|3195.51|3194.01|3577
1601468100000|2020-09-30 12:15:00|3198.51|3197.01|3198.51|3197.01|3200.51|3199.01|3197.51|3196.01|2423
1601468400000|2020-09-30 12:20:00|3199.51|3198.01|3200.51|3199.01|3200.51|3199.01|3198.51|3197.01|2551
1601468700000|2020-09-30 12:25:00|3199.51|3198.01|3202.51|3201.01|3202.51|3201.01|3199.51|3198.01|3431
1601469000000|2020-09-30 12:30:00|3201.51|3200.01|3204.51|3203.01|3204.51|3203.01|3201.51|3200.01|2706
1601469300000|2020-09-30 12:35:00|3203.51|3202.01|3205.51|3204.01|3206.51|3205.01|3202.51|3201.01|2725
1601469600000|2020-09-30 12:40:00|3206.51|3205.01|3210.51|3209.01|3210.51|3209.01|3205.51|3204.01|5916
1601469900000|2020-09-30 12:45:00|3209.51|3208.01|3207.51|3206.01|3209.51|3208.01|3206.51|3205.01|2230
1601470200000|2020-09-30 12:50:00|3208.51|3207.01|3208.51|3207.01|3210.51|3209.01|3208.51|3207.01|2102
1601470500000|2020-09-30 12:55:00|3208.01|3206.51|3209.51|3208.01|3210.51|3209.01|3207.51|3206.01|3128
1601470800000|2020-09-30 13:00:00|3210.51|3209.01|3209.51|3208.01|3210.51|3209.01|3207.51|3206.01|7254
1601471100000|2020-09-30 13:05:00|3208.51|3207.01|3211.51|3210.01|3213.51|3212.01|3206.51|3205.01|5003
1601471400000|2020-09-30 13:10:00|3211.01|3209.51|3212.51|3211.01|3213.51|3212.01|3210.51|3209.01|2483
1601471700000|2020-09-30 13:15:00|3213.51|3212.01|3211.51|3210.01|3213.51|3212.01|3210.51|3209.01|2684
1601472000000|2020-09-30 13:20:00|3212.51|3211.01|3213.51|3212.01|3214.51|3213.01|3212.51|3211.01|3598
1601472300000|2020-09-30 13:25:00|3212.51|3211.01|3210.51|3209.01|3213.51|3212.01|3210.51|3209.01|7158
1601472600000|2020-09-30 13:30:00|3211.51|3210.01|3219.51|3218.01|3219.51|3218.01|3211.51|3210.01|10940
1601472900000|2020-09-30 13:35:00|3218.51|3217.01|3215.51|3214.01|3218.51|3217.01|3212.51|3211.01|7841
1601473200000|2020-09-30 13:40:00|3216.51|3215.01|3216.51|3215.01|3216.51|3215.01|3213.51|3212.01|4963
1601473500000|2020-09-30 13:45:00|3215.51|3214.01|3218.51|3217.01|3220.51|3219.01|3214.51|3213.01|5920
1601473800000|2020-09-30 13:50:00|3217.51|3216.01|3217.51|3216.01|3219.51|3218.01|3214.51|3213.01|7006
1601474100000|2020-09-30 13:55:00|3218.51|3217.01|3222.51|3221.01|3223.51|3222.01|3217.51|3216.01|10943
1601474400000|2020-09-30 14:00:00|3223.51|3222.01|3224.51|3223.01|3225.51|3224.01|3221.51|3220.01|14854
1601474700000|2020-09-30 14:05:00|3225.51|3224.01|3220.51|3219.01|3226.51|3225.01|3218.51|3217.01|7316
1601475000000|2020-09-30 14:10:00|3220.54|3219.04|3218.54|3217.04|3224.54|3223.04|3218.54|3217.04|10163
1601475300000|2020-09-30 14:15:00|3219.54|3218.04|3219.54|3218.04|3222.54|3221.04|3217.54|3216.04|9197
1601475600000|2020-09-30 14:20:00|3220.54|3219.04|3220.54|3219.04|3222.54|3221.04|3218.54|3217.04|9738
1601475900000|2020-09-30 14:25:00|3219.54|3218.04|3220.54|3219.04|3221.54|3220.04|3218.54|3217.04|7142
1601476200000|2020-09-30 14:30:00|3221.54|3220.04|3219.54|3218.04|3223.54|3222.04|3218.54|3217.04|9369
1601476500000|2020-09-30 14:35:00|3220.54|3219.04|3221.54|3220.04|3222.04|3220.54|3218.54|3217.04|6797
1601476800000|2020-09-30 14:40:00|3222.54|3221.04|3220.54|3219.04|3225.54|3224.04|3217.54|3216.04|11308
1601477100000|2020-09-30 14:45:00|3221.54|3220.04|3221.54|3220.04|3223.54|3222.04|3219.54|3218.04|6644
1601477400000|2020-09-30 14:50:00|3222.54|3221.04|3219.54|3218.04|3223.54|3222.04|3219.54|3218.04|6003
1601477700000|2020-09-30 14:55:00|3220.54|3219.04|3217.54|3216.04|3221.54|3220.04|3217.54|3216.04|5780
1601478000000|2020-09-30 15:00:00|3218.54|3217.04|3214.54|3213.04|3218.54|3217.04|3213.54|3212.04|7279
1601478300000|2020-09-30 15:05:00|3215.54|3214.04|3212.54|3211.04|3218.54|3217.04|3211.54|3210.04|14096
1601478600000|2020-09-30 15:10:00|3211.54|3210.04|3211.54|3210.04|3212.54|3211.04|3210.54|3209.04|7036
1601478900000|2020-09-30 15:15:00|3212.54|3211.04|3211.54|3210.04|3214.54|3213.04|3210.54|3209.04|14389
1601479200000|2020-09-30 15:20:00|3210.54|3209.04|3210.54|3209.04|3211.54|3210.04|3205.54|3204.04|18219
1601479500000|2020-09-30 15:25:00|3211.54|3210.04|3203.54|3202.04|3213.54|3212.04|3202.54|3201.04|66499
1601479800000|2020-09-30 15:30:00|3202.34|3200.84|3195.34|3193.84|3204.34|3202.84|3191.34|3189.84|93604
1601480100000|2020-09-30 15:35:00|3194.34|3192.84|3198.34|3196.84|3199.34|3197.84|3193.34|3191.84|42112
1601480400000|2020-09-30 15:40:00|3199.34|3197.84|3198.34|3196.84|3199.34|3197.84|3195.34|3193.84|11197
1601480700000|2020-09-30 15:45:00|3197.34|3195.84|3197.34|3195.84|3199.34|3197.84|3196.34|3194.84|15720
1601481000000|2020-09-30 15:50:00|3197.84|3196.34|3199.34|3197.84|3199.34|3197.84|3197.34|3195.84|8937
1601481300000|2020-09-30 15:55:00|3200.34|3198.84|3199.34|3197.84|3201.34|3199.84|3198.34|3196.84|6654
1601481600000|2020-09-30 16:00:00|3200.34|3198.84|3204.34|3202.84|3204.34|3202.84|3200.34|3198.84|7185
1601481900000|2020-09-30 16:05:00|3203.34|3201.84|3205.34|3203.84|3205.34|3203.84|3203.34|3201.84|3098
1601482200000|2020-09-30 16:10:00|3206.34|3204.84|3206.34|3204.84|3206.34|3204.84|3205.34|3203.84|1859
1601482500000|2020-09-30 16:15:00|3207.34|3205.84|3206.34|3204.84|3208.34|3206.84|3206.34|3204.84|3206
1601482800000|2020-09-30 16:20:00|3207.34|3205.84|3208.34|3206.84|3209.34|3207.84|3207.34|3205.84|2555
1601483100000|2020-09-30 16:25:00|3207.34|3205.84|3207.34|3205.84|3208.34|3206.84|3207.34|3205.84|1960
1601483400000|2020-09-30 16:30:00|3208.34|3206.84|3205.34|3203.84|3208.34|3206.84|3205.34|3203.84|2521
1601483700000|2020-09-30 16:35:00|3204.34|3202.84|3204.34|3202.84|3205.34|3203.84|3203.34|3201.84|1941
1601484000000|2020-09-30 16:40:00|3203.84|3202.34|3202.34|3200.84|3204.34|3202.84|3202.34|3200.84|860
1601484300000|2020-09-30 16:45:00|3203.34|3201.84|3203.34|3201.84|3203.34|3201.84|3201.34|3199.84|787
1601484600000|2020-09-30 16:50:00|3202.34|3200.84|3202.34|3200.84|3205.34|3203.84|3202.34|3200.84|1295
1601484900000|2020-09-30 16:55:00|3203.34|3201.84|3205.34|3203.84|3206.34|3204.84|3203.34|3201.84|1155
1601485200000|2020-09-30 17:00:00|3206.34|3204.84|3199.34|3197.84|3206.34|3204.84|3199.34|3197.84|3083
1601485500000|2020-09-30 17:05:00|3200.34|3198.84|3200.34|3198.84|3201.34|3199.84|3198.34|3196.84|2507
1601485800000|2020-09-30 17:10:00|3199.34|3197.84|3201.34|3199.84|3201.34|3199.84|3199.34|3197.84|1880
1601486100000|2020-09-30 17:15:00|3200.34|3198.84|3199.34|3197.84|3201.34|3199.84|3199.34|3197.84|1640
1601486400000|2020-09-30 17:20:00|3200.34|3198.84|3200.34|3198.84|3200.34|3198.84|3198.34|3196.84|1034
1601486700000|2020-09-30 17:25:00|3199.34|3197.84|3200.34|3198.84|3201.34|3199.84|3199.34|3197.84|463
1601487000000|2020-09-30 17:30:00|3199.34|3197.84|3202.34|3200.84|3202.34|3200.84|3199.34|3197.84|1290
1601487300000|2020-09-30 17:35:00|3203.34|3201.84|3202.34|3200.84|3203.34|3201.84|3202.34|3200.84|1140
1601487600000|2020-09-30 17:40:00|3203.34|3201.84|3203.34|3201.84|3203.34|3201.84|3202.34|3200.84|409
1601487900000|2020-09-30 17:45:00|3203.84|3202.34|3203.34|3201.84|3204.34|3202.84|3203.34|3201.84|388
1601488200000|2020-09-30 17:50:00|3202.34|3200.84|3203.34|3201.84|3203.34|3201.84|3202.34|3200.84|797
1601488500000|2020-09-30 17:55:00|3202.84|3201.34|3203.34|3201.84|3203.34|3201.84|3201.34|3199.84|1440
1601488800000|2020-09-30 18:00:00|3204.34|3202.84|3204.34|3202.84|3205.34|3203.84|3203.34|3201.84|2085
1601489100000|2020-09-30 18:05:00|3205.34|3203.84|3208.34|3206.84|3208.34|3206.84|3205.34|3203.84|1114
1601489400000|2020-09-30 18:10:00|3207.34|3205.84|3207.34|3205.84|3208.34|3206.84|3207.34|3205.84|968
1601489700000|2020-09-30 18:15:00|3208.34|3206.84|3206.34|3204.84|3208.34|3206.84|3206.34|3204.84|610
1601490000000|2020-09-30 18:20:00|3207.34|3205.84|3201.34|3199.84|3209.34|3207.84|3199.34|3197.84|6509
1601490300000|2020-09-30 18:25:00|3200.34|3198.84|3199.34|3197.84|3201.34|3199.84|3195.34|3193.84|3480
1601490600000|2020-09-30 18:30:00|3198.34|3196.84|3197.34|3195.84|3199.34|3197.84|3196.34|3194.84|2367
1601490900000|2020-09-30 18:35:00|3198.34|3196.84|3194.34|3192.84|3198.34|3196.84|3194.34|3192.84|1098
1601491200000|2020-09-30 18:40:00|3195.34|3193.84|3193.34|3191.84|3195.34|3193.84|3191.34|3189.84|2402
1601491500000|2020-09-30 18:45:00|3192.34|3190.84|3190.34|3188.84|3193.34|3191.84|3189.34|3187.84|2464
1601491800000|2020-09-30 18:50:00|3190.84|3189.34|3191.34|3189.84|3193.34|3191.84|3190.34|3188.84|1595
1601492100000|2020-09-30 18:55:00|3190.34|3188.84|3195.34|3193.84|3196.34|3194.84|3190.34|3188.84|1509
1601492400000|2020-09-30 19:00:00|3196.34|3194.84|3192.34|3190.84|3197.34|3195.84|3192.34|3190.84|1587
1601492700000|2020-09-30 19:05:00|3193.34|3191.84|3194.34|3192.84|3195.34|3193.84|3192.34|3190.84|1799
1601493000000|2020-09-30 19:10:00|3195.34|3193.84|3187.34|3185.84|3195.34|3193.84|3186.34|3184.84|5712
1601493300000|2020-09-30 19:15:00|3186.34|3184.84|3184.34|3182.84|3187.34|3185.84|3183.34|3181.84|3065
1601493600000|2020-09-30 19:20:00|3184.84|3183.34|3180.84|3179.34|3185.34|3183.84|3178.34|3176.84|5117
1601493900000|2020-09-30 19:25:00|3181.34|3179.84|3186.84|3185.34|3187.34|3185.84|3178.34|3176.84|2546
1601494200000|2020-09-30 19:30:00|3186.34|3184.84|3188.34|3186.84|3188.34|3186.84|3184.34|3182.84|4748
1601494500000|2020-09-30 19:35:00|3187.34|3185.84|3189.34|3187.84|3190.34|3188.84|3186.34|3184.84|1436
1601494800000|2020-09-30 19:40:00|3188.34|3186.84|3191.34|3189.84|3192.34|3190.84|3187.34|3185.84|1690
1601495100000|2020-09-30 19:45:00|3191.84|3190.34|3196.34|3194.84|3196.34|3194.84|3190.34|3188.84|1669
1601495400000|2020-09-30 19:50:00|3195.34|3193.84|3195.34|3193.84|3199.34|3197.84|3195.34|3193.84|1595
1601495700000|2020-09-30 19:55:00|3196.34|3194.84|3192.34|3190.84|3198.34|3196.84|3190.34|3188.84|5520
1601496000000|2020-09-30 20:00:00|3188.59|3185.59|3179.89|3176.89|3191.39|3188.39|3174.59|3171.59|502
1601496300000|2020-09-30 20:05:00|3179.69|3176.69|3181.19|3178.19|3182.79|3179.79|3178.49|3175.49|0
1601496600000|2020-09-30 20:10:00|3180.89|3177.89|3181.49|3178.49|3183.79|3180.79|3178.79|3175.79|0
1601496900000|2020-09-30 20:15:00|3180.99|3177.99|3181.59|3178.59|3182.09|3179.09|3180.99|3177.99|0
1601497200000|2020-09-30 20:20:00|3181.69|3178.69|3181.89|3178.89|3182.29|3179.29|3181.49|3178.49|0
1601497500000|2020-09-30 20:25:00|3181.99|3178.99|3182.49|3179.49|3182.89|3179.89|3181.99|3178.99|0
1601497800000|2020-09-30 20:30:00|3183.19|3180.19|3182.69|3179.69|3184.09|3181.09|3182.19|3179.19|0
1601498100000|2020-09-30 20:35:00|3182.89|3179.89|3181.69|3178.69|3182.89|3179.89|3181.69|3178.69|0
1601498400000|2020-09-30 20:40:00|3181.99|3178.99|3180.99|3177.99|3182.19|3179.19|3180.29|3177.29|0
1601498700000|2020-09-30 20:45:00|3180.79|3177.79|3179.59|3176.59|3180.99|3177.99|3178.89|3175.89|0
1601499000000|2020-09-30 20:50:00|3179.39|3176.39|3179.09|3176.09|3179.79|3176.79|3178.19|3175.19|0
1601499300000|2020-09-30 20:55:00|3178.89|3175.89|3181.69|3178.69|3181.99|3178.99|3178.89|3175.89|0
1601499600000|2020-09-30 21:00:00|3181.59|3178.59|3182.49|3179.49|3182.49|3179.49|3181.59|3178.59|0
1601499900000|2020-09-30 21:05:00|3182.39|3179.39|3181.89|3178.89|3182.59|3179.59|3181.79|3178.79|0
1601500200000|2020-09-30 21:10:00|3181.79|3178.79|3183.29|3180.29|3183.49|3180.49|3181.79|3178.79|0
1601500500000|2020-09-30 21:15:00|3183.09|3180.09|3185.49|3182.49|3186.09|3183.09|3182.99|3179.99|0
1601500800000|2020-09-30 21:20:00|3185.39|3182.39|3185.39|3182.39|3186.39|3183.39|3185.29|3182.29|0
1601501100000|2020-09-30 21:25:00|3185.29|3182.29|3184.69|3181.69|3185.39|3182.39|3184.39|3181.39|0
1601501400000|2020-09-30 21:30:00|3185.19|3182.19|3184.89|3181.89|3185.19|3182.19|3184.39|3181.39|0
1601501700000|2020-09-30 21:35:00|3184.99|3181.99|3185.49|3182.49|3186.09|3183.09|3184.89|3181.89|0
1601502000000|2020-09-30 21:40:00|3185.29|3182.29|3185.59|3182.59|3185.59|3182.59|3185.29|3182.29|0
1601502300000|2020-09-30 21:45:00|3185.49|3182.49|3185.69|3182.69|3186.09|3183.09|3185.49|3182.49|0
1601502600000|2020-09-30 21:50:00|3185.89|3182.89|3184.89|3181.89|3186.39|3183.39|3184.89|3181.89|0
1601502900000|2020-09-30 21:55:00|3185.29|3182.29|3185.39|3182.39|3185.59|3182.59|3184.49|3181.49|0
1601503200000|2020-09-30 22:00:00|3188.39|3185.39|3194.19|3191.19|3195.39|3192.39|3187.09|3184.09|0
1601503500000|2020-09-30 22:05:00|3194.39|3191.39|3192.59|3189.59|3195.89|3192.89|3190.49|3187.49|0
1601503800000|2020-09-30 22:10:00|3192.89|3189.89|3191.69|3188.69|3192.89|3189.89|3190.79|3187.79|0
1601504100000|2020-09-30 22:15:00|3191.39|3188.39|3192.89|3189.89|3192.89|3189.89|3189.09|3186.09|0
1601504400000|2020-09-30 22:20:00|3192.59|3189.59|3193.69|3190.69|3195.49|3192.49|3191.89|3188.89|0
1601504700000|2020-09-30 22:25:00|3193.79|3190.79|3193.79|3190.79|3194.29|3191.29|3193.29|3190.29|0
1601505000000|2020-09-30 22:30:00|3193.99|3190.99|3192.39|3189.39|3193.99|3190.99|3191.99|3188.99|0
1601505300000|2020-09-30 22:35:00|3192.19|3189.19|3192.19|3189.19|3192.59|3189.59|3191.19|3188.19|0
1601505600000|2020-09-30 22:40:00|3191.69|3188.69|3190.69|3187.69|3191.79|3188.79|3190.49|3187.49|0
1601505900000|2020-09-30 22:45:00|3190.79|3187.79|3191.39|3188.39|3191.89|3188.89|3190.29|3187.29|0
1601506200000|2020-09-30 22:50:00|3191.69|3188.69|3194.99|3191.99|3196.39|3193.39|3191.39|3188.39|0
1601506500000|2020-09-30 22:55:00|3195.29|3192.29|3196.69|3193.69|3196.89|3193.89|3194.99|3191.99|0
1601506800000|2020-09-30 23:00:00|3196.79|3193.79|3196.89|3193.89|3197.79|3194.79|3196.69|3193.69|0
1601507100000|2020-09-30 23:05:00|3196.79|3193.79|3199.29|3196.29|3199.39|3196.39|3195.69|3192.69|0
1601507400000|2020-09-30 23:10:00|3199.39|3196.39|3198.59|3195.59|3199.49|3196.49|3197.79|3194.79|0
1601507700000|2020-09-30 23:15:00|3198.69|3195.69|3198.59|3195.59|3198.79|3195.79|3197.39|3194.39|0
1601508000000|2020-09-30 23:20:00|3198.29|3195.29|3198.09|3195.09|3198.79|3195.79|3197.39|3194.39|0
1601508300000|2020-09-30 23:25:00|3197.79|3194.79|3197.09|3194.09|3198.59|3195.59|3196.99|3193.99|0
1601508600000|2020-09-30 23:30:00|3196.99|3193.99|3198.09|3195.09|3198.09|3195.09|3196.39|3193.39|0
1601508900000|2020-09-30 23:35:00|3197.79|3194.79|3198.59|3195.59|3198.99|3195.99|3197.79|3194.79|0
1601509200000|2020-09-30 23:40:00|3198.79|3195.79|3199.29|3196.29|3199.29|3196.29|3198.59|3195.59|0
1601509500000|2020-09-30 23:45:00|3199.09|3196.09|3197.79|3194.79|3199.29|3196.29|3197.59|3194.59|0
1601509800000|2020-09-30 23:50:00|3198.09|3195.09|3198.59|3195.59|3198.59|3195.59|3197.39|3194.39|0
1601510100000|2020-09-30 23:55:00|3198.39|3195.39|3200.49|3197.49|3200.69|3197.69|3198.09|3195.09|0
1601510400000|2020-10-01 00:00:00|3200.69|3197.69|3196.29|3193.29|3200.89|3197.89|3194.99|3191.99|0
1601510700000|2020-10-01 00:05:00|3196.19|3193.19|3201.59|3198.59|3202.39|3199.39|3196.19|3193.19|0
1601511000000|2020-10-01 00:10:00|3201.89|3198.89|3201.39|3198.39|3202.39|3199.39|3201.19|3198.19|0
1601511300000|2020-10-01 00:15:00|3201.29|3198.29|3200.59|3198.59|3204.59|3202.59|3200.59|3198.19|1665
1601511600000|2020-10-01 00:20:00|3201.09|3199.09|3202.59|3200.59|3202.59|3200.59|3200.59|3198.59|289
1601511900000|2020-10-01 00:25:00|3203.09|3201.09|3200.59|3198.59|3204.59|3202.59|3200.59|3198.59|563
1601512200000|2020-10-01 00:30:00|3201.59|3199.59|3200.59|3198.59|3201.59|3199.59|3200.59|3198.59|81
1601512500000|2020-10-01 00:35:00|3201.09|3199.09|3200.59|3198.59|3202.59|3200.59|3200.59|3198.59|266
1601512800000|2020-10-01 00:40:00|3201.09|3199.09|3200.59|3198.59|3202.59|3200.59|3200.59|3198.59|137
1601513100000|2020-10-01 00:45:00|3201.09|3199.09|3201.59|3199.59|3202.59|3200.59|3200.59|3198.59|123
1601513400000|2020-10-01 00:50:00|3202.09|3200.09|3203.59|3201.59|3203.59|3201.59|3201.59|3199.59|141
1601513700000|2020-10-01 00:55:00|3203.09|3201.09|3199.59|3197.59|3204.59|3202.59|3198.59|3196.59|456
1601514000000|2020-10-01 01:00:00|3199.09|3197.09|3201.59|3199.59|3202.59|3200.59|3198.59|3196.59|199
1601514300000|2020-10-01 01:05:00|3200.59|3198.59|3203.59|3201.59|3203.59|3201.59|3200.59|3198.59|158
1601514600000|2020-10-01 01:10:00|3204.09|3202.09|3209.59|3207.59|3210.59|3208.59|3204.09|3202.09|568
1601514900000|2020-10-01 01:15:00|3210.59|3208.59|3208.59|3206.59|3211.59|3209.59|3207.59|3205.59|184
1601515200000|2020-10-01 01:20:00|3208.09|3206.09|3208.59|3206.59|3209.09|3207.09|3206.59|3204.59|548
1601515500000|2020-10-01 01:25:00|3207.59|3205.59|3208.09|3206.09|3208.59|3206.59|3206.59|3204.59|194
1601515800000|2020-10-01 01:30:00|3208.59|3206.59|3207.59|3205.59|3211.59|3209.59|3206.59|3204.59|224
1601516100000|2020-10-01 01:35:00|3208.09|3206.09|3211.59|3209.59|3211.59|3209.59|3207.59|3205.59|615
1601516400000|2020-10-01 01:40:00|3212.09|3210.09|3214.59|3212.59|3214.59|3212.59|3210.59|3208.59|516
1601516700000|2020-10-01 01:45:00|3213.59|3211.59|3214.59|3212.59|3214.59|3212.59|3212.59|3210.59|595
1601517000000|2020-10-01 01:50:00|||||||||588
1601517300000|2020-10-01 01:55:00|3215.59|3213.59|3215.59|3213.59|3216.59|3214.59|3215.09|3213.09|358
1601517600000|2020-10-01 02:00:00|3216.59|3214.59|3215.09|3213.09|3217.59|3215.59|3214.59|3212.59|372
1601517900000|2020-10-01 02:05:00|3214.59|3212.59|3212.59|3210.59|3215.09|3213.09|3211.59|3209.59|329
1601518200000|2020-10-01 02:10:00|3213.59|3211.59|3214.59|3212.59|3214.59|3212.59|3212.59|3210.59|66
1601518500000|2020-10-01 02:15:00|3213.59|3211.59|3213.59|3211.59|3213.59|3211.59|3212.59|3210.59|157
1601518800000|2020-10-01 02:20:00|3213.09|3211.09|3213.59|3211.59|3214.59|3212.59|3212.59|3210.59|303
1601519100000|2020-10-01 02:25:00|3214.09|3212.09|3214.59|3212.59|3216.09|3214.09|3214.09|3212.09|210
1601519400000|2020-10-01 02:30:00|3215.59|3213.59|3215.59|3213.59|3216.09|3214.09|3213.59|3211.59|129
1601519700000|2020-10-01 02:35:00|3214.59|3212.59|3214.59|3212.59|3216.59|3214.59|3214.59|3212.59|147
1601520000000|2020-10-01 02:40:00|3214.09|3212.09|3215.59|3213.59|3216.59|3214.59|3214.09|3212.09|161
1601520300000|2020-10-01 02:45:00|3215.09|3213.09|3215.59|3213.59|3215.59|3213.59|3214.59|3212.59|82
1601520600000|2020-10-01 02:50:00|3214.59|3212.59|3215.59|3213.59|3215.59|3213.59|3214.59|3212.59|64
1601520900000|2020-10-01 02:55:00|3215.09|3213.09|3214.59|3212.59|3215.09|3213.09|3212.59|3210.59|229
1601521200000|2020-10-01 03:00:00|3215.59|3213.59|3213.59|3211.59|3215.59|3213.59|3212.59|3210.59|321
1601521500000|2020-10-01 03:05:00|3214.09|3212.09|3214.59|3212.59|3214.59|3212.59|3213.59|3211.59|97
1601521800000|2020-10-01 03:10:00|3213.59|3211.59|3214.59|3212.59|3214.59|3212.59|3213.59|3211.59|57
1601522100000|2020-10-01 03:15:00|3215.59|3213.59|3214.59|3212.59|3215.59|3213.59|3214.59|3212.59|88
1601522400000|2020-10-01 03:20:00|3214.09|3212.09|3214.59|3212.59|3214.59|3212.59|3214.09|3212.09|17
1601522700000|2020-10-01 03:25:00|3213.59|3211.59|3212.59|3210.59|3213.59|3211.59|3212.59|3210.59|102
1601523000000|2020-10-01 03:30:00|3211.59|3209.59|3211.59|3209.59|3211.59|3209.59|3211.59|3209.59|96
1601523300000|2020-10-01 03:35:00|3210.59|3208.59|3210.59|3208.59|3211.59|3209.59|3210.59|3208.59|189
1601523900000|2020-10-01 03:45:00|3209.59|3207.59|3210.59|3208.59|3210.59|3208.59|3209.59|3207.59|218
1601524200000|2020-10-01 03:50:00|3209.59|3207.59|3210.59|3208.59|3210.59|3208.59|3209.59|3207.59|187
1601524500000|2020-10-01 03:55:00|3209.59|3207.59|3210.59|3208.59|3210.59|3208.59|3208.59|3206.59|197
1601524800000|2020-10-01 04:00:00|3210.09|3208.09|3210.59|3208.59|3210.59|3208.59|3209.09|3207.09|27
1601525100000|2020-10-01 04:05:00|3211.09|3209.09|3211.59|3209.59|3211.59|3209.59|3210.59|3208.59|92
1601525400000|2020-10-01 04:10:00|3211.09|3209.09|3211.09|3209.09|3211.59|3209.59|3210.59|3208.59|20
1601525700000|2020-10-01 04:15:00|3211.59|3209.59|3210.59|3208.59|3211.59|3209.59|3210.59|3208.59|55
1601526000000|2020-10-01 04:20:00|3211.59|3209.59|3212.09|3210.09|3212.59|3210.59|3211.59|3209.59|98
1601526300000|2020-10-01 04:25:00|3212.59|3210.59|3211.59|3209.59|3212.59|3210.59|3211.59|3209.59|57
1601526600000|2020-10-01 04:30:00|3212.59|3210.59|3212.59|3210.59|3212.59|3210.59|3212.59|3210.59|30
1601526900000|2020-10-01 04:35:00|3213.59|3211.59|3213.59|3211.59|3213.59|3211.59|3212.59|3210.59|210
1601527200000|2020-10-01 04:40:00|3212.59|3210.59|3213.59|3211.59|3213.59|3211.59|3212.59|3210.59|24
1601527500000|2020-10-01 04:45:00|3212.59|3210.59|3214.59|3212.59|3215.59|3213.59|3212.59|3210.59|240
1601527800000|2020-10-01 04:50:00|3213.59|3211.59|3213.09|3211.09|3214.59|3212.59|3212.59|3210.59|171
1601528100000|2020-10-01 04:55:00|3212.59|3210.59|3210.59|3208.59|3213.59|3211.59|3209.59|3207.59|95
1601528400000|2020-10-01 05:00:00|3210.09|3208.09|3210.59|3208.59|3212.59|3210.59|3209.59|3207.59|238
1601528700000|2020-10-01 05:05:00|3211.09|3209.09|3212.59|3210.59|3213.59|3211.59|3211.09|3209.09|377
1601529000000|2020-10-01 05:10:00|3211.59|3209.59|3209.59|3207.59|3211.59|3209.59|3208.59|3206.59|277
1601529300000|2020-10-01 05:15:00|3209.09|3207.09|3208.59|3206.59|3209.59|3207.59|3207.59|3205.59|132
1601529600000|2020-10-01 05:20:00|3207.59|3205.59|3207.59|3205.59|3208.59|3206.59|3207.59|3205.59|71
1601529900000|2020-10-01 05:25:00|3208.09|3206.09|3208.59|3206.59|3208.59|3206.59|3207.59|3205.59|234
1601530200000|2020-10-01 05:30:00|3207.59|3205.59|3209.09|3207.09|3209.59|3207.59|3207.59|3205.59|217
1601530500000|2020-10-01 05:35:00|3209.59|3207.59|3210.59|3208.59|3210.59|3208.59|3207.59|3205.59|225
1601530800000|2020-10-01 05:40:00|3210.09|3208.09|3211.59|3209.59|3211.59|3209.59|3209.59|3207.59|398
1601531100000|2020-10-01 05:45:00|3210.59|3208.59|3213.59|3211.59|3213.59|3211.59|3209.59|3207.59|741
1601531400000|2020-10-01 05:50:00|3214.09|3212.09|3215.59|3213.59|3215.59|3213.59|3213.59|3211.59|604
1601531700000|2020-10-01 05:55:00|3216.09|3214.09|3215.59|3213.59|3216.59|3214.59|3213.59|3211.59|1065
1601532000000|2020-10-01 06:00:00|3215.34|3213.84|3212.34|3210.84|3216.34|3214.84|3212.34|3210.84|2690
1601532300000|2020-10-01 06:05:00|3213.34|3211.84|3213.34|3211.84|3213.34|3211.84|3212.34|3210.84|1433
1601532600000|2020-10-01 06:10:00|3214.34|3212.84|3214.34|3212.84|3215.34|3213.84|3213.34|3211.84|1671
1601532900000|2020-10-01 06:15:00|3213.34|3211.84|3210.34|3208.84|3214.34|3212.84|3210.34|3208.84|1341
1601533200000|2020-10-01 06:20:00|3211.34|3209.84|3211.34|3209.84|3213.34|3211.84|3211.34|3209.84|1967
1601533500000|2020-10-01 06:25:00|3212.34|3210.84|3213.34|3211.84|3214.34|3212.84|3212.34|3210.84|872
1601533800000|2020-10-01 06:30:00|3213.84|3212.34|3212.34|3210.84|3214.34|3212.84|3212.34|3210.84|1035
1601534100000|2020-10-01 06:35:00|3213.34|3211.84|3216.34|3214.84|3217.34|3215.84|3213.34|3211.84|1459
1601534400000|2020-10-01 06:40:00|3215.84|3214.34|3217.34|3215.84|3218.34|3216.84|3215.34|3213.84|1600
1601534700000|2020-10-01 06:45:00|3216.84|3215.34|3220.34|3218.84|3221.34|3219.84|3216.34|3214.84|1481
1601535000000|2020-10-01 06:50:00|3219.34|3217.84|3220.34|3218.84|3220.34|3218.84|3217.34|3215.84|2903
1601535300000|2020-10-01 06:55:00|3221.34|3219.84|3221.34|3219.84|3224.34|3222.84|3221.34|3219.84|4500
1601535600000|2020-10-01 07:00:00|3219.34|3217.84|3219.34|3217.84|3220.34|3218.84|3210.34|3208.84|23145
1601535900000|2020-10-01 07:05:00|3220.34|3218.84|3218.34|3216.84|3220.34|3218.84|3214.34|3212.84|8614
1601536200000|2020-10-01 07:10:00|3217.34|3215.84|3213.34|3211.84|3218.34|3216.84|3212.34|3210.84|6436
1601536500000|2020-10-01 07:15:00|3214.34|3212.84|3218.34|3216.84|3221.34|3219.84|3213.34|3211.84|7659
1601536800000|2020-10-01 07:20:00|3219.34|3217.84|3224.84|3223.34|3226.34|3224.84|3216.84|3215.34|7785
1601537100000|2020-10-01 07:25:00|3224.34|3222.84|3221.34|3219.84|3225.34|3223.84|3221.34|3219.84|5248
1601537400000|2020-10-01 07:30:00|3221.84|3220.34|3208.34|3206.84|3222.34|3220.84|3207.34|3205.84|10487
1601537700000|2020-10-01 07:35:00|3207.34|3205.84|3209.34|3207.84|3211.34|3209.84|3206.34|3204.84|4929
1601538000000|2020-10-01 07:40:00|3209.19|3207.69|3207.19|3205.69|3215.19|3213.69|3207.19|3205.69|4652
1601538300000|2020-10-01 07:45:00|3206.19|3204.69|3208.19|3206.69|3210.19|3208.69|3205.19|3203.69|4441
1601538600000|2020-10-01 07:50:00|3207.19|3205.69|3206.19|3204.69|3209.19|3207.69|3205.19|3203.69|3876
1601538900000|2020-10-01 07:55:00|3205.19|3203.69|3206.19|3204.69|3208.19|3206.69|3202.19|3200.69|4461
1601539200000|2020-10-01 08:00:00|3207.19|3205.69|3201.19|3199.69|3207.19|3205.69|3199.19|3197.69|5168
1601539500000|2020-10-01 08:05:00|3200.19|3198.69|3204.19|3202.69|3205.19|3203.69|3200.19|3198.69|2485
1601539800000|2020-10-01 08:10:00|3203.19|3201.69|3206.19|3204.69|3208.19|3206.69|3201.19|3199.69|3763
1601540100000|2020-10-01 08:15:00|3206.69|3205.19|3209.19|3207.69|3210.19|3208.69|3205.19|3203.69|2208
1601540400000|2020-10-01 08:20:00|3208.19|3206.69|3206.19|3204.69|3208.19|3206.69|3205.19|3203.69|4289
1601540700000|2020-10-01 08:25:00|3205.19|3203.69|3204.19|3202.69|3205.19|3203.69|3203.19|3201.69|3802
1601541000000|2020-10-01 08:30:00|3203.19|3201.69|3193.19|3191.69|3204.19|3202.69|3193.19|3191.69|12822
1601541300000|2020-10-01 08:35:00|3194.19|3192.69|3193.19|3191.69|3197.19|3195.69|3190.19|3188.69|6741
1601541600000|2020-10-01 08:40:00|3192.19|3190.69|3189.19|3187.69|3193.19|3191.69|3188.19|3186.69|9422
1601541900000|2020-10-01 08:45:00|3190.19|3188.69|3192.19|3190.69|3194.19|3192.69|3189.19|3187.69|4997
1601542200000|2020-10-01 08:50:00|3191.19|3189.69|3191.19|3189.69|3193.19|3191.69|3188.19|3186.69|3904
1601542500000|2020-10-01 08:55:00|3192.19|3190.69|3187.19|3185.69|3192.19|3190.69|3187.19|3185.69|4522
1601542800000|2020-10-01 09:00:00|3186.19|3184.69|3193.19|3191.69|3193.19|3191.69|3186.19|3184.69|4987
1601543100000|2020-10-01 09:05:00|3192.19|3190.69|3195.19|3193.69|3195.19|3193.69|3192.19|3190.69|8638
1601543400000|2020-10-01 09:10:00|3194.19|3192.69|3196.19|3194.69|3197.19|3195.69|3194.19|3192.69|2690
1601543700000|2020-10-01 09:15:00|3195.19|3193.69|3200.19|3198.69|3200.19|3198.69|3195.19|3193.69|1780
1601544000000|2020-10-01 09:20:00|3201.19|3199.69|3200.19|3198.69|3201.19|3199.69|3199.19|3197.69|6339
1601544300000|2020-10-01 09:25:00|3201.19|3199.69|3203.19|3201.69|3204.19|3202.69|3200.19|3198.69|10723
1601544600000|2020-10-01 09:30:00|3202.19|3200.69|3199.19|3197.69|3203.19|3201.69|3199.19|3197.69|7168
1601544900000|2020-10-01 09:35:00|3198.69|3197.19|3201.19|3199.69|3202.19|3200.69|3198.19|3196.69|9132
1601545200000|2020-10-01 09:40:00|3202.19|3200.69|3203.19|3201.69|3204.19|3202.69|3201.19|3199.69|2269
1601545500000|2020-10-01 09:45:00|3204.19|3202.69|3204.19|3202.69|3205.19|3203.69|3203.19|3201.69|3103
1601545800000|2020-10-01 09:50:00|3203.19|3201.69|3201.19|3199.69|3204.19|3202.69|3201.19|3199.69|3361
1601546100000|2020-10-01 09:55:00|3202.19|3200.69|3205.19|3203.69|3206.19|3204.69|3202.19|3200.69|3861
1601546400000|2020-10-01 10:00:00|3204.19|3202.69|3206.19|3204.69|3207.19|3205.69|3204.19|3202.69|3857
1601546700000|2020-10-01 10:05:00|3207.19|3205.69|3207.19|3205.69|3209.19|3207.69|3205.19|3203.69|3810
1601547000000|2020-10-01 10:10:00|3206.19|3204.69|3200.19|3198.69|3207.19|3205.69|3200.19|3198.69|2103
1601547300000|2020-10-01 10:15:00|3199.19|3197.69|3197.19|3195.69|3200.19|3198.69|3197.19|3195.69|1637
1601547600000|2020-10-01 10:20:00|3198.19|3196.69|3198.19|3196.69|3198.19|3196.69|3195.19|3193.69|2283
1601547900000|2020-10-01 10:25:00|3199.19|3197.69|3201.19|3199.69|3203.19|3201.69|3198.19|3196.69|12925
1601548200000|2020-10-01 10:30:00|3200.19|3198.69|3201.19|3199.69|3202.19|3200.69|3199.19|3197.69|2283
1601548500000|2020-10-01 10:35:00|3202.19|3200.69|3202.19|3200.69|3203.19|3201.69|3200.19|3198.69|3042
1601548800000|2020-10-01 10:40:00|3203.19|3201.69|3203.19|3201.69|3203.19|3201.69|3201.19|3199.69|1955
1601549100000|2020-10-01 10:45:00|3202.19|3200.69|3201.19|3199.69|3202.19|3200.69|3201.19|3199.69|1053
1601549400000|2020-10-01 10:50:00|3200.19|3198.69|3199.19|3197.69|3202.19|3200.69|3198.19|3196.69|3294
1601549700000|2020-10-01 10:55:00|3200.19|3198.69|3199.19|3197.69|3201.19|3199.69|3199.19|3197.69|1973
1601550000000|2020-10-01 11:00:00|3198.19|3196.69|3199.19|3197.69|3201.19|3199.69|3198.19|3196.69|3004
1601550300000|2020-10-01 11:05:00|3198.19|3196.69|3198.19|3196.69|3201.19|3199.69|3198.19|3196.69|3112
1601550600000|2020-10-01 11:10:00|3199.19|3197.69|3208.19|3206.69|3209.19|3207.69|3198.19|3196.69|5231
1601550900000|2020-10-01 11:15:00|3208.69|3207.19|3207.19|3205.69|3210.19|3208.69|3206.19|3204.69|3848
1601551200000|2020-10-01 11:20:00|3206.69|3205.19|3203.19|3201.69|3207.19|3205.69|3203.19|3201.69|3246
1601551500000|2020-10-01 11:25:00|3204.19|3202.69|3208.19|3206.69|3209.19|3207.69|3204.19|3202.69|1997
1601551800000|2020-10-01 11:30:00|3209.19|3207.69|3210.19|3208.69|3211.19|3209.69|3208.19|3206.69|6097
1601552100000|2020-10-01 11:35:00|3209.19|3207.69|3209.19|3207.69|3210.19|3208.69|3207.19|3205.69|2657
1601552400000|2020-10-01 11:40:00|3208.97|3207.47|3207.97|3206.47|3209.97|3208.47|3205.97|3204.47|7453
1601552700000|2020-10-01 11:45:00|3208.97|3207.47|3207.97|3206.47|3208.97|3207.47|3206.97|3205.47|2403
1601553000000|2020-10-01 11:50:00|3207.47|3205.97|3207.97|3206.47|3208.97|3207.47|3205.97|3204.47|3994
1601553300000|2020-10-01 11:55:00|3208.97|3207.47|3209.97|3208.47|3211.97|3210.47|3208.97|3207.47|2847
1601553600000|2020-10-01 12:00:00|3210.97|3209.47|3206.97|3205.47|3210.97|3209.47|3205.97|3204.47|2936
1601553900000|2020-10-01 12:05:00|3205.97|3204.47|3203.97|3202.47|3205.97|3204.47|3202.97|3201.47|10254
1601554200000|2020-10-01 12:10:00|3202.97|3201.47|3204.97|3203.47|3204.97|3203.47|3202.97|3201.47|1798
1601554500000|2020-10-01 12:15:00|3203.97|3202.47|3201.97|3200.47|3203.97|3202.47|3201.97|3200.47|1601
1601554800000|2020-10-01 12:20:00|3201.47|3199.97|3199.97|3198.47|3201.97|3200.47|3196.97|3195.47|5638
1601555100000|2020-10-01 12:25:00|3198.97|3197.47|3199.97|3198.47|3199.97|3198.47|3198.97|3197.47|1658
1601555400000|2020-10-01 12:30:00|3200.47|3198.97|3197.97|3196.47|3200.97|3199.47|3196.97|3195.47|2512
1601555700000|2020-10-01 12:35:00|3196.97|3195.47|3197.97|3196.47|3200.97|3199.47|3196.97|3195.47|1951
1601556000000|2020-10-01 12:40:00|3198.97|3197.47|3198.97|3197.47|3201.97|3200.47|3197.97|3196.47|2380
1601556300000|2020-10-01 12:45:00|3199.97|3198.47|3197.97|3196.47|3199.97|3198.47|3197.97|3196.47|6583
1601556600000|2020-10-01 12:50:00|3198.97|3197.47|3196.97|3195.47|3198.97|3197.47|3196.97|3195.47|1689
1601556900000|2020-10-01 12:55:00|3197.97|3196.47|3196.97|3195.47|3199.47|3197.97|3195.97|3194.47|3995
1601557200000|2020-10-01 13:00:00|3195.97|3194.47|3198.97|3197.47|3198.97|3197.47|3195.97|3194.47|15647
1601557500000|2020-10-01 13:05:00|3194.97|3193.47|3192.97|3191.47|3199.97|3198.47|3190.97|3189.47|12719
1601557800000|2020-10-01 13:10:00|3191.97|3190.47|3194.97|3193.47|3195.97|3194.47|3191.97|3190.47|4497
1601558100000|2020-10-01 13:15:00|3195.97|3194.47|3193.97|3192.47|3197.97|3196.47|3193.97|3192.47|2799
1601558400000|2020-10-01 13:20:00|3194.97|3193.47|3194.97|3193.47|3196.97|3195.47|3193.97|3192.47|2097
1601558700000|2020-10-01 13:25:00|3195.47|3193.97|3198.97|3197.47|3198.97|3197.47|3194.97|3193.47|3394
1601559000000|2020-10-01 13:30:00|3197.97|3196.47|3200.97|3199.47|3201.97|3200.47|3196.97|3195.47|13023
1601559300000|2020-10-01 13:35:00|3201.97|3200.47|3197.97|3196.47|3201.97|3200.47|3197.97|3196.47|6330
1601559600000|2020-10-01 13:40:00|3198.97|3197.47|3195.97|3194.47|3201.97|3200.47|3195.97|3194.47|10200
1601559900000|2020-10-01 13:45:00|3196.97|3195.47|3197.97|3196.47|3197.97|3196.47|3192.97|3191.47|6818
1601560200000|2020-10-01 13:50:00|3196.97|3195.47|3191.97|3190.47|3198.97|3197.47|3190.97|3189.47|7154
1601560500000|2020-10-01 13:55:00|3191.47|3189.97|3190.97|3189.47|3193.97|3192.47|3189.97|3188.47|3885
1601560800000|2020-10-01 14:00:00|3185.97|3184.47|3185.97|3184.47|3193.97|3192.47|3184.97|3183.47|13496
1601561100000|2020-10-01 14:05:00|3184.97|3183.47|3179.97|3178.47|3185.97|3184.47|3179.97|3178.47|14079
1601561400000|2020-10-01 14:10:00|3180.48|3178.98|3184.48|3182.98|3185.48|3183.98|3178.48|3176.98|8393
1601561700000|2020-10-01 14:15:00|3185.48|3183.98|3186.48|3184.98|3187.48|3185.98|3181.48|3179.98|17627
1601562000000|2020-10-01 14:20:00|3184.48|3182.98|3188.48|3186.98|3189.48|3187.98|3184.48|3182.98|7160
1601562300000|2020-10-01 14:25:00|3187.48|3185.98|3188.48|3186.98|3189.48|3187.98|3183.48|3181.98|10118
1601562600000|2020-10-01 14:30:00|3187.48|3185.98|3194.48|3192.98|3194.98|3193.48|3187.48|3185.98|6535
1601562900000|2020-10-01 14:35:00|3193.48|3191.98|3195.48|3193.98|3196.48|3194.98|3193.48|3191.98|9856
1601563200000|2020-10-01 14:40:00|3196.48|3194.98|3197.48|3195.98|3198.48|3196.98|3196.48|3194.98|10720
1601563500000|2020-10-01 14:45:00|3198.48|3196.98|3194.48|3192.98|3198.48|3196.98|3194.48|3192.98|8426
1601563800000|2020-10-01 14:50:00|3195.48|3193.98|3196.48|3194.98|3197.48|3195.98|3194.48|3192.98|6470
1601564100000|2020-10-01 14:55:00|3195.98|3194.48|3194.48|3192.98|3196.48|3194.98|3190.48|3188.98|9074
1601564400000|2020-10-01 15:00:00|3195.48|3193.98|3195.48|3193.98|3197.48|3195.98|3189.48|3187.98|9844
1601564700000|2020-10-01 15:05:00|3194.48|3192.98|3191.48|3189.98|3196.48|3194.98|3191.48|3189.98|4894
1601565000000|2020-10-01 15:10:00|3190.48|3188.98|3192.48|3190.98|3192.48|3190.98|3188.48|3186.98|9064
1601565300000|2020-10-01 15:15:00|3191.48|3189.98|3191.48|3189.98|3194.48|3192.98|3189.48|3187.98|13430
1601565600000|2020-10-01 15:20:00|3192.48|3190.98|3189.48|3187.98|3193.48|3191.98|3189.48|3187.98|17401
1601565900000|2020-10-01 15:25:00|3190.48|3188.98|3188.48|3186.98|3191.48|3189.98|3186.48|3184.98|25183
1601566200000|2020-10-01 15:30:00|3189.48|3187.98|3194.48|3192.98|3194.48|3192.98|3187.48|3185.98|35733
1601566500000|2020-10-01 15:35:00|3195.48|3193.98|3193.48|3191.98|3195.48|3193.98|3191.48|3189.98|23122
1601566800000|2020-10-01 15:40:00|3193.98|3192.48|3193.48|3191.98|3194.48|3192.98|3191.48|3189.98|5533
1601567100000|2020-10-01 15:45:00|3192.48|3190.98|3189.48|3187.98|3194.48|3192.98|3189.48|3187.98|5484
1601567400000|2020-10-01 15:50:00|3188.48|3186.98|3193.48|3191.98|3193.48|3191.98|3188.48|3186.98|4989
1601567700000|2020-10-01 15:55:00|3192.48|3190.98|3194.48|3192.98|3195.48|3193.98|3192.48|3190.98|2395
1601568000000|2020-10-01 16:00:00|3193.48|3191.98|3190.48|3188.98|3194.48|3192.98|3189.48|3187.98|3850
1601568300000|2020-10-01 16:05:00|3191.48|3189.98|3192.48|3190.98|3192.48|3190.98|3190.48|3188.98|1959
1601568600000|2020-10-01 16:10:00|3191.48|3189.98|3192.48|3190.98|3193.48|3191.98|3191.48|3189.98|1328
1601568900000|2020-10-01 16:15:00|3191.48|3189.98|3188.48|3186.98|3193.48|3191.98|3185.48|3183.98|4874
1601569200000|2020-10-01 16:20:00|3188.98|3187.48|3191.48|3189.98|3192.48|3190.98|3188.48|3186.98|2108
1601569500000|2020-10-01 16:25:00|3192.48|3190.98|3193.48|3191.98|3193.48|3191.98|3191.48|3189.98|1358
1601569800000|2020-10-01 16:30:00|3194.48|3192.98|3194.48|3192.98|3195.48|3193.98|3193.48|3191.98|1746
1601570100000|2020-10-01 16:35:00|3195.48|3193.98|3194.48|3192.98|3195.48|3193.98|3192.48|3190.98|1828
1601570400000|2020-10-01 16:40:00|3194.98|3193.48|3195.48|3193.98|3196.48|3194.98|3194.48|3192.98|1592
1601570700000|2020-10-01 16:45:00|3194.48|3192.98|3194.48|3192.98|3196.48|3194.98|3194.48|3192.98|1165
1601571000000|2020-10-01 16:50:00|3193.48|3191.98|3194.48|3192.98|3194.48|3192.98|3193.48|3191.98|701
1601571300000|2020-10-01 16:55:00|3195.48|3193.98|3194.48|3192.98|3195.48|3193.98|3193.48|3191.98|459
1601571600000|2020-10-01 17:00:00|3193.98|3192.48|3194.48|3192.98|3194.48|3192.98|3193.48|3191.98|228
1601571900000|2020-10-01 17:05:00|3195.48|3193.98|3197.48|3195.98|3198.48|3196.98|3194.48|3192.98|803
1601572200000|2020-10-01 17:10:00|3196.48|3194.98|3195.48|3193.98|3196.48|3194.98|3194.48|3192.98|1478
1601572500000|2020-10-01 17:15:00|3194.48|3192.98|3194.48|3192.98|3195.48|3193.98|3193.48|3191.98|1026
1601572800000|2020-10-01 17:20:00|3195.48|3193.98|3195.48|3193.98|3195.48|3193.98|3194.48|3192.98|371
1601573100000|2020-10-01 17:25:00|3196.48|3194.98|3193.48|3191.98|3196.48|3194.98|3192.48|3190.98|1269
1601573400000|2020-10-01 17:30:00|3192.48|3190.98|3193.48|3191.98|3193.48|3191.98|3192.48|3190.98|1291
1601573700000|2020-10-01 17:35:00|3194.48|3192.98|3195.48|3193.98|3196.48|3194.98|3194.48|3192.98|647
1601574000000|2020-10-01 17:40:00|3194.48|3192.98|3195.48|3193.98|3195.48|3193.98|3194.48|3192.98|630
1601574300000|2020-10-01 17:45:00|3194.48|3192.98|3192.48|3190.98|3195.48|3193.98|3192.48|3190.98|655
1601574600000|2020-10-01 17:50:00|3191.98|3190.48|3193.48|3191.98|3193.48|3191.98|3191.48|3189.98|497
1601574900000|2020-10-01 17:55:00|3192.48|3190.98|3187.48|3185.98|3193.48|3191.98|3185.48|3183.98|3374
1601575200000|2020-10-01 18:00:00|3188.48|3186.98|3186.48|3184.98|3192.48|3190.98|3183.48|3181.98|4613
1601575500000|2020-10-01 18:05:00|3187.48|3185.98|3183.48|3181.98|3187.48|3185.98|3181.48|3179.98|4393
1601575800000|2020-10-01 18:10:00|3184.48|3182.98|3183.48|3181.98|3184.48|3182.98|3181.48|3179.98|935
1601576100000|2020-10-01 18:15:00|3182.48|3180.98|3184.48|3182.98|3184.48|3182.98|3181.48|3179.98|995
1601576400000|2020-10-01 18:20:00|3183.98|3182.48|3185.48|3183.98|3185.48|3183.98|3183.48|3181.98|246
1601576700000|2020-10-01 18:25:00|3184.98|3183.48|3189.48|3187.98|3189.48|3187.98|3184.48|3182.98|825
1601577000000|2020-10-01 18:30:00|3190.48|3188.98|3191.48|3189.98|3191.48|3189.98|3190.48|3188.98|496
1601577300000|2020-10-01 18:35:00|3190.48|3188.98|3191.48|3189.98|3192.48|3190.98|3190.48|3188.98|588
1601577600000|2020-10-01 18:40:00|3192.48|3190.98|3192.48|3190.98|3192.48|3190.98|3189.98|3188.48|452
1601577900000|2020-10-01 18:45:00|3191.48|3189.98|3190.48|3188.98|3192.48|3190.98|3190.48|3188.98|1023
1601578200000|2020-10-01 18:50:00|3189.48|3187.98|3191.48|3189.98|3193.48|3191.98|3189.48|3187.98|993
1601578500000|2020-10-01 18:55:00|3190.98|3189.48|3192.48|3190.98|3193.48|3191.98|3190.98|3189.48|767
1601578800000|2020-10-01 19:00:00|3191.98|3190.48|3193.48|3191.98|3194.48|3192.98|3191.48|3189.98|1022
1601579100000|2020-10-01 19:05:00|3193.98|3192.48|3192.48|3190.98|3193.98|3192.48|3191.48|3189.98|448
1601579400000|2020-10-01 19:10:00|3193.48|3191.98|3191.48|3189.98|3193.48|3191.98|3191.48|3189.98|256
1601579700000|2020-10-01 19:15:00|3192.48|3190.98|3189.48|3187.98|3192.48|3190.98|3189.48|3187.98|321
1601580000000|2020-10-01 19:20:00|3188.48|3186.98|3186.48|3184.98|3188.48|3186.98|3185.48|3183.98|3258
1601580300000|2020-10-01 19:25:00|3185.48|3183.98|3186.48|3184.98|3187.48|3185.98|3185.48|3183.98|824
1601580600000|2020-10-01 19:30:00|3185.48|3183.98|3186.98|3185.48|3187.48|3185.98|3184.48|3182.98|637
1601580900000|2020-10-01 19:35:00|3187.48|3185.98|3185.48|3183.98|3188.48|3186.98|3183.48|3181.98|694
1601581200000|2020-10-01 19:40:00|3186.48|3184.98|3184.48|3182.98|3186.48|3184.98|3183.48|3181.98|642
1601581500000|2020-10-01 19:45:00|3185.48|3183.98|3187.48|3185.98|3187.48|3185.98|3184.48|3182.98|2362
1601581800000|2020-10-01 19:50:00|3188.48|3186.98|3192.48|3190.98|3193.48|3191.98|3188.48|3186.98|3943
1601582100000|2020-10-01 19:55:00|3192.98|3191.48|3194.48|3192.98|3196.48|3194.98|3192.48|3190.98|4395
1601582400000|2020-10-01 20:00:00|3194.53|3191.53|3193.33|3190.33|3194.53|3191.53|3191.93|3188.93|137
1601582700000|2020-10-01 20:05:00|3193.53|3190.53|3197.83|3194.83|3198.33|3195.33|3193.33|3190.33|0
1601583000000|2020-10-01 20:10:00|3198.33|3195.33|3191.53|3188.53|3198.53|3195.53|3191.13|3188.13|0
1601583300000|2020-10-01 20:15:00|3191.82|3188.82|3192.02|3189.02|3192.12|3189.12|3191.12|3188.12|0
1601583600000|2020-10-01 20:20:00|3192.12|3189.12|3192.42|3189.42|3192.52|3189.52|3191.82|3188.82|0
1601583900000|2020-10-01 20:25:00|3192.52|3189.52|3192.62|3189.62|3192.72|3189.72|3192.12|3189.12|0
1601584200000|2020-10-01 20:30:00|3193.43|3190.43|3192.03|3189.03|3193.43|3190.43|3190.63|3187.63|0
1601584500000|2020-10-01 20:35:00|3192.23|3189.23|3194.63|3191.63|3194.83|3191.83|3192.03|3189.03|0
1601584800000|2020-10-01 20:40:00|3194.83|3191.83|3193.03|3190.03|3195.33|3192.33|3192.73|3189.73|0
1601585100000|2020-10-01 20:45:00|3192.53|3189.53|3193.03|3190.03|3193.73|3190.73|3192.53|3189.53|0
1601585400000|2020-10-01 20:50:00|3192.73|3189.73|3192.73|3189.73|3193.43|3190.43|3192.73|3189.73|0
1601585700000|2020-10-01 20:55:00|3192.53|3189.53|3192.23|3189.23|3193.03|3190.03|3191.53|3188.53|0
1601586000000|2020-10-01 21:00:00|3192.53|3189.53|3192.83|3189.83|3192.83|3189.83|3192.03|3189.03|0
1601586300000|2020-10-01 21:05:00|3193.03|3190.03|3193.03|3190.03|3193.13|3190.13|3192.83|3189.83|0
1601586600000|2020-10-01 21:10:00|3193.23|3190.23|3193.03|3190.03|3193.23|3190.23|3192.93|3189.93|0
1601586900000|2020-10-01 21:15:00|3192.93|3189.93|3193.03|3190.03|3193.13|3190.13|3192.93|3189.93|0
1601587200000|2020-10-01 21:20:00|3193.13|3190.13|3193.13|3190.13|3193.23|3190.23|3193.03|3190.03|0
1601587500000|2020-10-01 21:25:00|3193.03|3190.03|3193.13|3190.13|3193.63|3190.63|3193.03|3190.03|0
1601587800000|2020-10-01 21:30:00|3193.03|3190.03|3192.93|3189.93|3193.03|3190.03|3192.83|3189.83|0
1601588100000|2020-10-01 21:35:00|3193.03|3190.03|3192.93|3189.93|3193.13|3190.13|3192.93|3189.93|0
1601588400000|2020-10-01 21:40:00|3193.03|3190.03|3193.03|3190.03|3193.13|3190.13|3192.83|3189.83|0
1601588700000|2020-10-01 21:45:00|3192.93|3189.93|3193.03|3190.03|3193.03|3190.03|3192.93|3189.93|0
1601589000000|2020-10-01 21:50:00|3193.13|3190.13|3192.73|3189.73|3193.13|3190.13|3192.63|3189.63|0
1601589300000|2020-10-01 21:55:00|3192.83|3189.83|3192.93|3189.93|3192.93|3189.93|3192.53|3189.53|0
1601589600000|2020-10-01 22:00:00|3192.53|3189.53|3192.13|3189.13|3193.73|3190.73|3190.93|3187.93|0
1601589900000|2020-10-01 22:05:00|3192.23|3189.23|3189.53|3186.53|3192.43|3189.43|3188.93|3185.93|0
1601590200000|2020-10-01 22:10:00|3189.63|3186.63|3192.03|3189.03|3192.53|3189.53|3189.63|3186.63|0
1601590500000|2020-10-01 22:15:00|3191.93|3188.93|3197.13|3194.13|3197.13|3194.13|3191.93|3188.93|0
1601590800000|2020-10-01 22:20:00|3196.63|3193.63|3197.73|3194.73|3198.53|3195.53|3195.93|3192.93|0
1601591100000|2020-10-01 22:25:00|3197.83|3194.83|3190.73|3187.73|3198.33|3195.33|3189.53|3186.53|0
1601591400000|2020-10-01 22:30:00|3190.83|3187.83|3192.53|3189.53|3192.53|3189.53|3186.73|3183.73|0
1601591700000|2020-10-01 22:35:00|3192.13|3189.13|3195.93|3192.93|3198.03|3195.03|3191.93|3188.93|0
1601592000000|2020-10-01 22:40:00|3196.13|3193.13|3195.43|3192.43|3196.13|3193.13|3195.03|3192.03|0
1601592300000|2020-10-01 22:45:00|3195.53|3192.53|3195.53|3192.53|3196.53|3193.53|3194.13|3191.13|0
1601592600000|2020-10-01 22:50:00|3195.73|3192.73|3195.43|3192.43|3196.43|3193.43|3195.03|3192.03|0
1601592900000|2020-10-01 22:55:00|3195.53|3192.53|3195.93|3192.93|3195.93|3192.93|3194.53|3191.53|0
1601593200000|2020-10-01 23:00:00|3196.03|3193.03|3195.43|3192.43|3196.33|3193.33|3194.73|3191.73|0
1601593500000|2020-10-01 23:05:00|3195.33|3192.33|3195.43|3192.43|3195.43|3192.43|3195.03|3192.03|0
1601593800000|2020-10-01 23:10:00|3195.93|3192.93|3193.53|3190.53|3196.43|3193.43|3191.43|3188.43|0
1601594100000|2020-10-01 23:15:00|3193.33|3190.33|3193.33|3190.33|3193.83|3190.83|3192.63|3189.63|0
1601594400000|2020-10-01 23:20:00|3193.53|3190.53|3192.13|3189.13|3193.53|3190.53|3191.53|3188.53|0
1601594700000|2020-10-01 23:25:00|3192.43|3189.43|3192.43|3189.43|3192.83|3189.83|3191.53|3188.53|0
1601595000000|2020-10-01 23:30:00|3193.13|3190.13|3192.63|3189.63|3194.03|3191.03|3190.93|3187.93|0
1601595300000|2020-10-01 23:35:00|3192.73|3189.73|3192.63|3189.63|3193.33|3190.33|3192.43|3189.43|0
1601595600000|2020-10-01 23:40:00|3192.83|3189.83|3191.43|3188.43|3192.83|3189.83|3191.33|3188.33|0
1601595900000|2020-10-01 23:45:00|3191.23|3188.23|3190.23|3187.23|3191.93|3188.93|3189.83|3186.83|0
1601596200000|2020-10-01 23:50:00|3190.03|3187.03|3190.63|3187.63|3191.93|3188.93|3189.83|3186.83|0
1601596500000|2020-10-01 23:55:00|3190.73|3187.73|3191.73|3188.73|3191.73|3188.73|3189.83|3186.83|0
1601510400000|2020-10-01 00:00:00|3200.69|3197.69|3196.29|3193.29|3200.89|3197.89|3194.99|3191.99|0
1601510700000|2020-10-01 00:05:00|3196.19|3193.19|3201.59|3198.59|3202.39|3199.39|3196.19|3193.19|0
1601511000000|2020-10-01 00:10:00|3201.89|3198.89|3201.39|3198.39|3202.39|3199.39|3201.19|3198.19|0
1601511300000|2020-10-01 00:15:00|3201.29|3198.29|3200.59|3198.59|3204.59|3202.59|3200.59|3198.19|1665
1601511600000|2020-10-01 00:20:00|3201.09|3199.09|3202.59|3200.59|3202.59|3200.59|3200.59|3198.59|289
1601511900000|2020-10-01 00:25:00|3203.09|3201.09|3200.59|3198.59|3204.59|3202.59|3200.59|3198.59|563
1601512200000|2020-10-01 00:30:00|3201.59|3199.59|3200.59|3198.59|3201.59|3199.59|3200.59|3198.59|81
1601512500000|2020-10-01 00:35:00|3201.09|3199.09|3200.59|3198.59|3202.59|3200.59|3200.59|3198.59|266
1601512800000|2020-10-01 00:40:00|3201.09|3199.09|3200.59|3198.59|3202.59|3200.59|3200.59|3198.59|137
1601513100000|2020-10-01 00:45:00|3201.09|3199.09|3201.59|3199.59|3202.59|3200.59|3200.59|3198.59|123
1601513400000|2020-10-01 00:50:00|3202.09|3200.09|3203.59|3201.59|3203.59|3201.59|3201.59|3199.59|141
1601513700000|2020-10-01 00:55:00|3203.09|3201.09|3199.59|3197.59|3204.59|3202.59|3198.59|3196.59|456
1601514000000|2020-10-01 01:00:00|3199.09|3197.09|3201.59|3199.59|3202.59|3200.59|3198.59|3196.59|199
1601514300000|2020-10-01 01:05:00|3200.59|3198.59|3203.59|3201.59|3203.59|3201.59|3200.59|3198.59|158
1601514600000|2020-10-01 01:10:00|3204.09|3202.09|3209.59|3207.59|3210.59|3208.59|3204.09|3202.09|568
1601514900000|2020-10-01 01:15:00|3210.59|3208.59|3208.59|3206.59|3211.59|3209.59|3207.59|3205.59|184
1601515200000|2020-10-01 01:20:00|3208.09|3206.09|3208.59|3206.59|3209.09|3207.09|3206.59|3204.59|548
1601515500000|2020-10-01 01:25:00|3207.59|3205.59|3208.09|3206.09|3208.59|3206.59|3206.59|3204.59|194
1601515800000|2020-10-01 01:30:00|3208.59|3206.59|3207.59|3205.59|3211.59|3209.59|3206.59|3204.59|224
1601516100000|2020-10-01 01:35:00|3208.09|3206.09|3211.59|3209.59|3211.59|3209.59|3207.59|3205.59|615
1601516400000|2020-10-01 01:40:00|3212.09|3210.09|3214.59|3212.59|3214.59|3212.59|3210.59|3208.59|516
1601516700000|2020-10-01 01:45:00|3213.59|3211.59|3214.59|3212.59|3214.59|3212.59|3212.59|3210.59|595
1601517000000|2020-10-01 01:50:00|||||||||588
1601517300000|2020-10-01 01:55:00|3215.59|3213.59|3215.59|3213.59|3216.59|3214.59|3215.09|3213.09|358
1601517600000|2020-10-01 02:00:00|3216.59|3214.59|3215.09|3213.09|3217.59|3215.59|3214.59|3212.59|372
1601517900000|2020-10-01 02:05:00|3214.59|3212.59|3212.59|3210.59|3215.09|3213.09|3211.59|3209.59|329
1601518200000|2020-10-01 02:10:00|3213.59|3211.59|3214.59|3212.59|3214.59|3212.59|3212.59|3210.59|66
1601518500000|2020-10-01 02:15:00|3213.59|3211.59|3213.59|3211.59|3213.59|3211.59|3212.59|3210.59|157
1601518800000|2020-10-01 02:20:00|3213.09|3211.09|3213.59|3211.59|3214.59|3212.59|3212.59|3210.59|303
1601519100000|2020-10-01 02:25:00|3214.09|3212.09|3214.59|3212.59|3216.09|3214.09|3214.09|3212.09|210
1601519400000|2020-10-01 02:30:00|3215.59|3213.59|3215.59|3213.59|3216.09|3214.09|3213.59|3211.59|129
1601519700000|2020-10-01 02:35:00|3214.59|3212.59|3214.59|3212.59|3216.59|3214.59|3214.59|3212.59|147
1601520000000|2020-10-01 02:40:00|3214.09|3212.09|3215.59|3213.59|3216.59|3214.59|3214.09|3212.09|161
1601520300000|2020-10-01 02:45:00|3215.09|3213.09|3215.59|3213.59|3215.59|3213.59|3214.59|3212.59|82
1601520600000|2020-10-01 02:50:00|3214.59|3212.59|3215.59|3213.59|3215.59|3213.59|3214.59|3212.59|64
1601520900000|2020-10-01 02:55:00|3215.09|3213.09|3214.59|3212.59|3215.09|3213.09|3212.59|3210.59|229
1601521200000|2020-10-01 03:00:00|3215.59|3213.59|3213.59|3211.59|3215.59|3213.59|3212.59|3210.59|321
1601521500000|2020-10-01 03:05:00|3214.09|3212.09|3214.59|3212.59|3214.59|3212.59|3213.59|3211.59|97
1601521800000|2020-10-01 03:10:00|3213.59|3211.59|3214.59|3212.59|3214.59|3212.59|3213.59|3211.59|57
1601522100000|2020-10-01 03:15:00|3215.59|3213.59|3214.59|3212.59|3215.59|3213.59|3214.59|3212.59|88
1601522400000|2020-10-01 03:20:00|3214.09|3212.09|3214.59|3212.59|3214.59|3212.59|3214.09|3212.09|17
1601522700000|2020-10-01 03:25:00|3213.59|3211.59|3212.59|3210.59|3213.59|3211.59|3212.59|3210.59|102
1601523000000|2020-10-01 03:30:00|3211.59|3209.59|3211.59|3209.59|3211.59|3209.59|3211.59|3209.59|96
1601523300000|2020-10-01 03:35:00|3210.59|3208.59|3210.59|3208.59|3211.59|3209.59|3210.59|3208.59|189
1601523900000|2020-10-01 03:45:00|3209.59|3207.59|3210.59|3208.59|3210.59|3208.59|3209.59|3207.59|218
1601524200000|2020-10-01 03:50:00|3209.59|3207.59|3210.59|3208.59|3210.59|3208.59|3209.59|3207.59|187
1601524500000|2020-10-01 03:55:00|3209.59|3207.59|3210.59|3208.59|3210.59|3208.59|3208.59|3206.59|197
1601524800000|2020-10-01 04:00:00|3210.09|3208.09|3210.59|3208.59|3210.59|3208.59|3209.09|3207.09|27
1601525100000|2020-10-01 04:05:00|3211.09|3209.09|3211.59|3209.59|3211.59|3209.59|3210.59|3208.59|92
1601525400000|2020-10-01 04:10:00|3211.09|3209.09|3211.09|3209.09|3211.59|3209.59|3210.59|3208.59|20
1601525700000|2020-10-01 04:15:00|3211.59|3209.59|3210.59|3208.59|3211.59|3209.59|3210.59|3208.59|55
1601526000000|2020-10-01 04:20:00|3211.59|3209.59|3212.09|3210.09|3212.59|3210.59|3211.59|3209.59|98
1601526300000|2020-10-01 04:25:00|3212.59|3210.59|3211.59|3209.59|3212.59|3210.59|3211.59|3209.59|57
1601526600000|2020-10-01 04:30:00|3212.59|3210.59|3212.59|3210.59|3212.59|3210.59|3212.59|3210.59|30
1601526900000|2020-10-01 04:35:00|3213.59|3211.59|3213.59|3211.59|3213.59|3211.59|3212.59|3210.59|210
1601527200000|2020-10-01 04:40:00|3212.59|3210.59|3213.59|3211.59|3213.59|3211.59|3212.59|3210.59|24
1601527500000|2020-10-01 04:45:00|3212.59|3210.59|3214.59|3212.59|3215.59|3213.59|3212.59|3210.59|240
1601527800000|2020-10-01 04:50:00|3213.59|3211.59|3213.09|3211.09|3214.59|3212.59|3212.59|3210.59|171
1601528100000|2020-10-01 04:55:00|3212.59|3210.59|3210.59|3208.59|3213.59|3211.59|3209.59|3207.59|95
1601528400000|2020-10-01 05:00:00|3210.09|3208.09|3210.59|3208.59|3212.59|3210.59|3209.59|3207.59|238
1601528700000|2020-10-01 05:05:00|3211.09|3209.09|3212.59|3210.59|3213.59|3211.59|3211.09|3209.09|377
1601529000000|2020-10-01 05:10:00|3211.59|3209.59|3209.59|3207.59|3211.59|3209.59|3208.59|3206.59|277
1601529300000|2020-10-01 05:15:00|3209.09|3207.09|3208.59|3206.59|3209.59|3207.59|3207.59|3205.59|132
1601529600000|2020-10-01 05:20:00|3207.59|3205.59|3207.59|3205.59|3208.59|3206.59|3207.59|3205.59|71
1601529900000|2020-10-01 05:25:00|3208.09|3206.09|3208.59|3206.59|3208.59|3206.59|3207.59|3205.59|234
1601530200000|2020-10-01 05:30:00|3207.59|3205.59|3209.09|3207.09|3209.59|3207.59|3207.59|3205.59|217
1601530500000|2020-10-01 05:35:00|3209.59|3207.59|3210.59|3208.59|3210.59|3208.59|3207.59|3205.59|225
1601530800000|2020-10-01 05:40:00|3210.09|3208.09|3211.59|3209.59|3211.59|3209.59|3209.59|3207.59|398
1601531100000|2020-10-01 05:45:00|3210.59|3208.59|3213.59|3211.59|3213.59|3211.59|3209.59|3207.59|741
1601531400000|2020-10-01 05:50:00|3214.09|3212.09|3215.59|3213.59|3215.59|3213.59|3213.59|3211.59|604
1601531700000|2020-10-01 05:55:00|3216.09|3214.09|3215.59|3213.59|3216.59|3214.59|3213.59|3211.59|1065
1601532000000|2020-10-01 06:00:00|3215.34|3213.84|3212.34|3210.84|3216.34|3214.84|3212.34|3210.84|2690
1601532300000|2020-10-01 06:05:00|3213.34|3211.84|3213.34|3211.84|3213.34|3211.84|3212.34|3210.84|1433
1601532600000|2020-10-01 06:10:00|3214.34|3212.84|3214.34|3212.84|3215.34|3213.84|3213.34|3211.84|1671
1601532900000|2020-10-01 06:15:00|3213.34|3211.84|3210.34|3208.84|3214.34|3212.84|3210.34|3208.84|1341
1601533200000|2020-10-01 06:20:00|3211.34|3209.84|3211.34|3209.84|3213.34|3211.84|3211.34|3209.84|1967
1601533500000|2020-10-01 06:25:00|3212.34|3210.84|3213.34|3211.84|3214.34|3212.84|3212.34|3210.84|872
1601533800000|2020-10-01 06:30:00|3213.84|3212.34|3212.34|3210.84|3214.34|3212.84|3212.34|3210.84|1035
1601534100000|2020-10-01 06:35:00|3213.34|3211.84|3216.34|3214.84|3217.34|3215.84|3213.34|3211.84|1459
1601534400000|2020-10-01 06:40:00|3215.84|3214.34|3217.34|3215.84|3218.34|3216.84|3215.34|3213.84|1600
1601534700000|2020-10-01 06:45:00|3216.84|3215.34|3220.34|3218.84|3221.34|3219.84|3216.34|3214.84|1481
1601535000000|2020-10-01 06:50:00|3219.34|3217.84|3220.34|3218.84|3220.34|3218.84|3217.34|3215.84|2903
1601535300000|2020-10-01 06:55:00|3221.34|3219.84|3221.34|3219.84|3224.34|3222.84|3221.34|3219.84|4500
1601535600000|2020-10-01 07:00:00|3219.34|3217.84|3219.34|3217.84|3220.34|3218.84|3210.34|3208.84|23145
1601535900000|2020-10-01 07:05:00|3220.34|3218.84|3218.34|3216.84|3220.34|3218.84|3214.34|3212.84|8614
1601536200000|2020-10-01 07:10:00|3217.34|3215.84|3213.34|3211.84|3218.34|3216.84|3212.34|3210.84|6436
1601536500000|2020-10-01 07:15:00|3214.34|3212.84|3218.34|3216.84|3221.34|3219.84|3213.34|3211.84|7659
1601536800000|2020-10-01 07:20:00|3219.34|3217.84|3224.84|3223.34|3226.34|3224.84|3216.84|3215.34|7785
1601537100000|2020-10-01 07:25:00|3224.34|3222.84|3221.34|3219.84|3225.34|3223.84|3221.34|3219.84|5248
1601537400000|2020-10-01 07:30:00|3221.84|3220.34|3208.34|3206.84|3222.34|3220.84|3207.34|3205.84|10487
1601537700000|2020-10-01 07:35:00|3207.34|3205.84|3209.34|3207.84|3211.34|3209.84|3206.34|3204.84|4929
1601538000000|2020-10-01 07:40:00|3209.19|3207.69|3207.19|3205.69|3215.19|3213.69|3207.19|3205.69|4652
1601538300000|2020-10-01 07:45:00|3206.19|3204.69|3208.19|3206.69|3210.19|3208.69|3205.19|3203.69|4441
1601538600000|2020-10-01 07:50:00|3207.19|3205.69|3206.19|3204.69|3209.19|3207.69|3205.19|3203.69|3876
1601538900000|2020-10-01 07:55:00|3205.19|3203.69|3206.19|3204.69|3208.19|3206.69|3202.19|3200.69|4461
1601539200000|2020-10-01 08:00:00|3207.19|3205.69|3201.19|3199.69|3207.19|3205.69|3199.19|3197.69|5168
1601539500000|2020-10-01 08:05:00|3200.19|3198.69|3204.19|3202.69|3205.19|3203.69|3200.19|3198.69|2485
1601539800000|2020-10-01 08:10:00|3203.19|3201.69|3206.19|3204.69|3208.19|3206.69|3201.19|3199.69|3763
1601540100000|2020-10-01 08:15:00|3206.69|3205.19|3209.19|3207.69|3210.19|3208.69|3205.19|3203.69|2208
1601540400000|2020-10-01 08:20:00|3208.19|3206.69|3206.19|3204.69|3208.19|3206.69|3205.19|3203.69|4289
1601540700000|2020-10-01 08:25:00|3205.19|3203.69|3204.19|3202.69|3205.19|3203.69|3203.19|3201.69|3802
1601541000000|2020-10-01 08:30:00|3203.19|3201.69|3193.19|3191.69|3204.19|3202.69|3193.19|3191.69|12822
1601541300000|2020-10-01 08:35:00|3194.19|3192.69|3193.19|3191.69|3197.19|3195.69|3190.19|3188.69|6741
1601541600000|2020-10-01 08:40:00|3192.19|3190.69|3189.19|3187.69|3193.19|3191.69|3188.19|3186.69|9422
1601541900000|2020-10-01 08:45:00|3190.19|3188.69|3192.19|3190.69|3194.19|3192.69|3189.19|3187.69|4997
1601542200000|2020-10-01 08:50:00|3191.19|3189.69|3191.19|3189.69|3193.19|3191.69|3188.19|3186.69|3904
1601542500000|2020-10-01 08:55:00|3192.19|3190.69|3187.19|3185.69|3192.19|3190.69|3187.19|3185.69|4522
1601542800000|2020-10-01 09:00:00|3186.19|3184.69|3193.19|3191.69|3193.19|3191.69|3186.19|3184.69|4987
1601543100000|2020-10-01 09:05:00|3192.19|3190.69|3195.19|3193.69|3195.19|3193.69|3192.19|3190.69|8638
1601543400000|2020-10-01 09:10:00|3194.19|3192.69|3196.19|3194.69|3197.19|3195.69|3194.19|3192.69|2690
1601543700000|2020-10-01 09:15:00|3195.19|3193.69|3200.19|3198.69|3200.19|3198.69|3195.19|3193.69|1780
1601544000000|2020-10-01 09:20:00|3201.19|3199.69|3200.19|3198.69|3201.19|3199.69|3199.19|3197.69|6339
1601544300000|2020-10-01 09:25:00|3201.19|3199.69|3203.19|3201.69|3204.19|3202.69|3200.19|3198.69|10723
1601544600000|2020-10-01 09:30:00|3202.19|3200.69|3199.19|3197.69|3203.19|3201.69|3199.19|3197.69|7168
1601544900000|2020-10-01 09:35:00|3198.69|3197.19|3201.19|3199.69|3202.19|3200.69|3198.19|3196.69|9132
1601545200000|2020-10-01 09:40:00|3202.19|3200.69|3203.19|3201.69|3204.19|3202.69|3201.19|3199.69|2269
1601545500000|2020-10-01 09:45:00|3204.19|3202.69|3204.19|3202.69|3205.19|3203.69|3203.19|3201.69|3103
1601545800000|2020-10-01 09:50:00|3203.19|3201.69|3201.19|3199.69|3204.19|3202.69|3201.19|3199.69|3361
1601546100000|2020-10-01 09:55:00|3202.19|3200.69|3205.19|3203.69|3206.19|3204.69|3202.19|3200.69|3861
1601546400000|2020-10-01 10:00:00|3204.19|3202.69|3206.19|3204.69|3207.19|3205.69|3204.19|3202.69|3857
1601546700000|2020-10-01 10:05:00|3207.19|3205.69|3207.19|3205.69|3209.19|3207.69|3205.19|3203.69|3810
1601547000000|2020-10-01 10:10:00|3206.19|3204.69|3200.19|3198.69|3207.19|3205.69|3200.19|3198.69|2103
1601547300000|2020-10-01 10:15:00|3199.19|3197.69|3197.19|3195.69|3200.19|3198.69|3197.19|3195.69|1637
1601547600000|2020-10-01 10:20:00|3198.19|3196.69|3198.19|3196.69|3198.19|3196.69|3195.19|3193.69|2283
1601547900000|2020-10-01 10:25:00|3199.19|3197.69|3201.19|3199.69|3203.19|3201.69|3198.19|3196.69|12925
1601548200000|2020-10-01 10:30:00|3200.19|3198.69|3201.19|3199.69|3202.19|3200.69|3199.19|3197.69|2283
1601548500000|2020-10-01 10:35:00|3202.19|3200.69|3202.19|3200.69|3203.19|3201.69|3200.19|3198.69|3042
1601548800000|2020-10-01 10:40:00|3203.19|3201.69|3203.19|3201.69|3203.19|3201.69|3201.19|3199.69|1955
1601549100000|2020-10-01 10:45:00|3202.19|3200.69|3201.19|3199.69|3202.19|3200.69|3201.19|3199.69|1053
1601549400000|2020-10-01 10:50:00|3200.19|3198.69|3199.19|3197.69|3202.19|3200.69|3198.19|3196.69|3294
1601549700000|2020-10-01 10:55:00|3200.19|3198.69|3199.19|3197.69|3201.19|3199.69|3199.19|3197.69|1973
1601550000000|2020-10-01 11:00:00|3198.19|3196.69|3199.19|3197.69|3201.19|3199.69|3198.19|3196.69|3004
1601550300000|2020-10-01 11:05:00|3198.19|3196.69|3198.19|3196.69|3201.19|3199.69|3198.19|3196.69|3112
1601550600000|2020-10-01 11:10:00|3199.19|3197.69|3208.19|3206.69|3209.19|3207.69|3198.19|3196.69|5231
1601550900000|2020-10-01 11:15:00|3208.69|3207.19|3207.19|3205.69|3210.19|3208.69|3206.19|3204.69|3848
1601551200000|2020-10-01 11:20:00|3206.69|3205.19|3203.19|3201.69|3207.19|3205.69|3203.19|3201.69|3246
1601551500000|2020-10-01 11:25:00|3204.19|3202.69|3208.19|3206.69|3209.19|3207.69|3204.19|3202.69|1997
1601551800000|2020-10-01 11:30:00|3209.19|3207.69|3210.19|3208.69|3211.19|3209.69|3208.19|3206.69|6097
1601552100000|2020-10-01 11:35:00|3209.19|3207.69|3209.19|3207.69|3210.19|3208.69|3207.19|3205.69|2657
1601552400000|2020-10-01 11:40:00|3208.97|3207.47|3207.97|3206.47|3209.97|3208.47|3205.97|3204.47|7453
1601552700000|2020-10-01 11:45:00|3208.97|3207.47|3207.97|3206.47|3208.97|3207.47|3206.97|3205.47|2403
1601553000000|2020-10-01 11:50:00|3207.47|3205.97|3207.97|3206.47|3208.97|3207.47|3205.97|3204.47|3994
1601553300000|2020-10-01 11:55:00|3208.97|3207.47|3209.97|3208.47|3211.97|3210.47|3208.97|3207.47|2847
1601553600000|2020-10-01 12:00:00|3210.97|3209.47|3206.97|3205.47|3210.97|3209.47|3205.97|3204.47|2936
1601553900000|2020-10-01 12:05:00|3205.97|3204.47|3203.97|3202.47|3205.97|3204.47|3202.97|3201.47|10254
1601554200000|2020-10-01 12:10:00|3202.97|3201.47|3204.97|3203.47|3204.97|3203.47|3202.97|3201.47|1798
1601554500000|2020-10-01 12:15:00|3203.97|3202.47|3201.97|3200.47|3203.97|3202.47|3201.97|3200.47|1601
1601554800000|2020-10-01 12:20:00|3201.47|3199.97|3199.97|3198.47|3201.97|3200.47|3196.97|3195.47|5638
1601555100000|2020-10-01 12:25:00|3198.97|3197.47|3199.97|3198.47|3199.97|3198.47|3198.97|3197.47|1658
1601555400000|2020-10-01 12:30:00|3200.47|3198.97|3197.97|3196.47|3200.97|3199.47|3196.97|3195.47|2512
1601555700000|2020-10-01 12:35:00|3196.97|3195.47|3197.97|3196.47|3200.97|3199.47|3196.97|3195.47|1951
1601556000000|2020-10-01 12:40:00|3198.97|3197.47|3198.97|3197.47|3201.97|3200.47|3197.97|3196.47|2380
1601556300000|2020-10-01 12:45:00|3199.97|3198.47|3197.97|3196.47|3199.97|3198.47|3197.97|3196.47|6583
1601556600000|2020-10-01 12:50:00|3198.97|3197.47|3196.97|3195.47|3198.97|3197.47|3196.97|3195.47|1689
1601556900000|2020-10-01 12:55:00|3197.97|3196.47|3196.97|3195.47|3199.47|3197.97|3195.97|3194.47|3995
1601557200000|2020-10-01 13:00:00|3195.97|3194.47|3198.97|3197.47|3198.97|3197.47|3195.97|3194.47|15647
1601557500000|2020-10-01 13:05:00|3194.97|3193.47|3192.97|3191.47|3199.97|3198.47|3190.97|3189.47|12719
1601557800000|2020-10-01 13:10:00|3191.97|3190.47|3194.97|3193.47|3195.97|3194.47|3191.97|3190.47|4497
1601558100000|2020-10-01 13:15:00|3195.97|3194.47|3193.97|3192.47|3197.97|3196.47|3193.97|3192.47|2799
1601558400000|2020-10-01 13:20:00|3194.97|3193.47|3194.97|3193.47|3196.97|3195.47|3193.97|3192.47|2097
1601558700000|2020-10-01 13:25:00|3195.47|3193.97|3198.97|3197.47|3198.97|3197.47|3194.97|3193.47|3394
1601559000000|2020-10-01 13:30:00|3197.97|3196.47|3200.97|3199.47|3201.97|3200.47|3196.97|3195.47|13023
1601559300000|2020-10-01 13:35:00|3201.97|3200.47|3197.97|3196.47|3201.97|3200.47|3197.97|3196.47|6330
1601559600000|2020-10-01 13:40:00|3198.97|3197.47|3195.97|3194.47|3201.97|3200.47|3195.97|3194.47|10200
1601559900000|2020-10-01 13:45:00|3196.97|3195.47|3197.97|3196.47|3197.97|3196.47|3192.97|3191.47|6818
1601560200000|2020-10-01 13:50:00|3196.97|3195.47|3191.97|3190.47|3198.97|3197.47|3190.97|3189.47|7154
1601560500000|2020-10-01 13:55:00|3191.47|3189.97|3190.97|3189.47|3193.97|3192.47|3189.97|3188.47|3885
1601560800000|2020-10-01 14:00:00|3185.97|3184.47|3185.97|3184.47|3193.97|3192.47|3184.97|3183.47|13496
1601561100000|2020-10-01 14:05:00|3184.97|3183.47|3179.97|3178.47|3185.97|3184.47|3179.97|3178.47|14079
1601561400000|2020-10-01 14:10:00|3180.48|3178.98|3184.48|3182.98|3185.48|3183.98|3178.48|3176.98|8393
1601561700000|2020-10-01 14:15:00|3185.48|3183.98|3186.48|3184.98|3187.48|3185.98|3181.48|3179.98|17627
1601562000000|2020-10-01 14:20:00|3184.48|3182.98|3188.48|3186.98|3189.48|3187.98|3184.48|3182.98|7160
1601562300000|2020-10-01 14:25:00|3187.48|3185.98|3188.48|3186.98|3189.48|3187.98|3183.48|3181.98|10118
1601562600000|2020-10-01 14:30:00|3187.48|3185.98|3194.48|3192.98|3194.98|3193.48|3187.48|3185.98|6535
1601562900000|2020-10-01 14:35:00|3193.48|3191.98|3195.48|3193.98|3196.48|3194.98|3193.48|3191.98|9856
1601563200000|2020-10-01 14:40:00|3196.48|3194.98|3197.48|3195.98|3198.48|3196.98|3196.48|3194.98|10720
1601563500000|2020-10-01 14:45:00|3198.48|3196.98|3194.48|3192.98|3198.48|3196.98|3194.48|3192.98|8426
1601563800000|2020-10-01 14:50:00|3195.48|3193.98|3196.48|3194.98|3197.48|3195.98|3194.48|3192.98|6470
1601564100000|2020-10-01 14:55:00|3195.98|3194.48|3194.48|3192.98|3196.48|3194.98|3190.48|3188.98|9074
1601564400000|2020-10-01 15:00:00|3195.48|3193.98|3195.48|3193.98|3197.48|3195.98|3189.48|3187.98|9844
1601564700000|2020-10-01 15:05:00|3194.48|3192.98|3191.48|3189.98|3196.48|3194.98|3191.48|3189.98|4894
1601565000000|2020-10-01 15:10:00|3190.48|3188.98|3192.48|3190.98|3192.48|3190.98|3188.48|3186.98|9064
1601565300000|2020-10-01 15:15:00|3191.48|3189.98|3191.48|3189.98|3194.48|3192.98|3189.48|3187.98|13430
1601565600000|2020-10-01 15:20:00|3192.48|3190.98|3189.48|3187.98|3193.48|3191.98|3189.48|3187.98|17401
1601565900000|2020-10-01 15:25:00|3190.48|3188.98|3188.48|3186.98|3191.48|3189.98|3186.48|3184.98|25183
1601566200000|2020-10-01 15:30:00|3189.48|3187.98|3194.48|3192.98|3194.48|3192.98|3187.48|3185.98|35733
1601566500000|2020-10-01 15:35:00|3195.48|3193.98|3193.48|3191.98|3195.48|3193.98|3191.48|3189.98|23122
1601566800000|2020-10-01 15:40:00|3193.98|3192.48|3193.48|3191.98|3194.48|3192.98|3191.48|3189.98|5533
1601567100000|2020-10-01 15:45:00|3192.48|3190.98|3189.48|3187.98|3194.48|3192.98|3189.48|3187.98|5484
1601567400000|2020-10-01 15:50:00|3188.48|3186.98|3193.48|3191.98|3193.48|3191.98|3188.48|3186.98|4989
1601567700000|2020-10-01 15:55:00|3192.48|3190.98|3194.48|3192.98|3195.48|3193.98|3192.48|3190.98|2395
1601568000000|2020-10-01 16:00:00|3193.48|3191.98|3190.48|3188.98|3194.48|3192.98|3189.48|3187.98|3850
1601568300000|2020-10-01 16:05:00|3191.48|3189.98|3192.48|3190.98|3192.48|3190.98|3190.48|3188.98|1959
1601568600000|2020-10-01 16:10:00|3191.48|3189.98|3192.48|3190.98|3193.48|3191.98|3191.48|3189.98|1328
1601568900000|2020-10-01 16:15:00|3191.48|3189.98|3188.48|3186.98|3193.48|3191.98|3185.48|3183.98|4874
1601569200000|2020-10-01 16:20:00|3188.98|3187.48|3191.48|3189.98|3192.48|3190.98|3188.48|3186.98|2108
1601569500000|2020-10-01 16:25:00|3192.48|3190.98|3193.48|3191.98|3193.48|3191.98|3191.48|3189.98|1358
1601569800000|2020-10-01 16:30:00|3194.48|3192.98|3194.48|3192.98|3195.48|3193.98|3193.48|3191.98|1746
1601570100000|2020-10-01 16:35:00|3195.48|3193.98|3194.48|3192.98|3195.48|3193.98|3192.48|3190.98|1828
1601570400000|2020-10-01 16:40:00|3194.98|3193.48|3195.48|3193.98|3196.48|3194.98|3194.48|3192.98|1592
1601570700000|2020-10-01 16:45:00|3194.48|3192.98|3194.48|3192.98|3196.48|3194.98|3194.48|3192.98|1165
1601571000000|2020-10-01 16:50:00|3193.48|3191.98|3194.48|3192.98|3194.48|3192.98|3193.48|3191.98|701
1601571300000|2020-10-01 16:55:00|3195.48|3193.98|3194.48|3192.98|3195.48|3193.98|3193.48|3191.98|459
1601571600000|2020-10-01 17:00:00|3193.98|3192.48|3194.48|3192.98|3194.48|3192.98|3193.48|3191.98|228
1601571900000|2020-10-01 17:05:00|3195.48|3193.98|3197.48|3195.98|3198.48|3196.98|3194.48|3192.98|803
1601572200000|2020-10-01 17:10:00|3196.48|3194.98|3195.48|3193.98|3196.48|3194.98|3194.48|3192.98|1478
1601572500000|2020-10-01 17:15:00|3194.48|3192.98|3194.48|3192.98|3195.48|3193.98|3193.48|3191.98|1026
1601572800000|2020-10-01 17:20:00|3195.48|3193.98|3195.48|3193.98|3195.48|3193.98|3194.48|3192.98|371
1601573100000|2020-10-01 17:25:00|3196.48|3194.98|3193.48|3191.98|3196.48|3194.98|3192.48|3190.98|1269
1601573400000|2020-10-01 17:30:00|3192.48|3190.98|3193.48|3191.98|3193.48|3191.98|3192.48|3190.98|1291
1601573700000|2020-10-01 17:35:00|3194.48|3192.98|3195.48|3193.98|3196.48|3194.98|3194.48|3192.98|647
1601574000000|2020-10-01 17:40:00|3194.48|3192.98|3195.48|3193.98|3195.48|3193.98|3194.48|3192.98|630
1601574300000|2020-10-01 17:45:00|3194.48|3192.98|3192.48|3190.98|3195.48|3193.98|3192.48|3190.98|655
1601574600000|2020-10-01 17:50:00|3191.98|3190.48|3193.48|3191.98|3193.48|3191.98|3191.48|3189.98|497
1601574900000|2020-10-01 17:55:00|3192.48|3190.98|3187.48|3185.98|3193.48|3191.98|3185.48|3183.98|3374
1601575200000|2020-10-01 18:00:00|3188.48|3186.98|3186.48|3184.98|3192.48|3190.98|3183.48|3181.98|4613
1601575500000|2020-10-01 18:05:00|3187.48|3185.98|3183.48|3181.98|3187.48|3185.98|3181.48|3179.98|4393
1601575800000|2020-10-01 18:10:00|3184.48|3182.98|3183.48|3181.98|3184.48|3182.98|3181.48|3179.98|935
1601576100000|2020-10-01 18:15:00|3182.48|3180.98|3184.48|3182.98|3184.48|3182.98|3181.48|3179.98|995
1601576400000|2020-10-01 18:20:00|3183.98|3182.48|3185.48|3183.98|3185.48|3183.98|3183.48|3181.98|246
1601576700000|2020-10-01 18:25:00|3184.98|3183.48|3189.48|3187.98|3189.48|3187.98|3184.48|3182.98|825
1601577000000|2020-10-01 18:30:00|3190.48|3188.98|3191.48|3189.98|3191.48|3189.98|3190.48|3188.98|496
1601577300000|2020-10-01 18:35:00|3190.48|3188.98|3191.48|3189.98|3192.48|3190.98|3190.48|3188.98|588
1601577600000|2020-10-01 18:40:00|3192.48|3190.98|3192.48|3190.98|3192.48|3190.98|3189.98|3188.48|452
1601577900000|2020-10-01 18:45:00|3191.48|3189.98|3190.48|3188.98|3192.48|3190.98|3190.48|3188.98|1023
1601578200000|2020-10-01 18:50:00|3189.48|3187.98|3191.48|3189.98|3193.48|3191.98|3189.48|3187.98|993
1601578500000|2020-10-01 18:55:00|3190.98|3189.48|3192.48|3190.98|3193.48|3191.98|3190.98|3189.48|767
1601578800000|2020-10-01 19:00:00|3191.98|3190.48|3193.48|3191.98|3194.48|3192.98|3191.48|3189.98|1022
1601579100000|2020-10-01 19:05:00|3193.98|3192.48|3192.48|3190.98|3193.98|3192.48|3191.48|3189.98|448
1601579400000|2020-10-01 19:10:00|3193.48|3191.98|3191.48|3189.98|3193.48|3191.98|3191.48|3189.98|256
1601579700000|2020-10-01 19:15:00|3192.48|3190.98|3189.48|3187.98|3192.48|3190.98|3189.48|3187.98|321
1601580000000|2020-10-01 19:20:00|3188.48|3186.98|3186.48|3184.98|3188.48|3186.98|3185.48|3183.98|3258
1601580300000|2020-10-01 19:25:00|3185.48|3183.98|3186.48|3184.98|3187.48|3185.98|3185.48|3183.98|824
1601580600000|2020-10-01 19:30:00|3185.48|3183.98|3186.98|3185.48|3187.48|3185.98|3184.48|3182.98|637
1601580900000|2020-10-01 19:35:00|3187.48|3185.98|3185.48|3183.98|3188.48|3186.98|3183.48|3181.98|694
1601581200000|2020-10-01 19:40:00|3186.48|3184.98|3184.48|3182.98|3186.48|3184.98|3183.48|3181.98|642
1601581500000|2020-10-01 19:45:00|3185.48|3183.98|3187.48|3185.98|3187.48|3185.98|3184.48|3182.98|2362
1601581800000|2020-10-01 19:50:00|3188.48|3186.98|3192.48|3190.98|3193.48|3191.98|3188.48|3186.98|3943
1601582100000|2020-10-01 19:55:00|3192.98|3191.48|3194.48|3192.98|3196.48|3194.98|3192.48|3190.98|4395
1601582400000|2020-10-01 20:00:00|3194.53|3191.53|3193.33|3190.33|3194.53|3191.53|3191.93|3188.93|137
1601582700000|2020-10-01 20:05:00|3193.53|3190.53|3197.83|3194.83|3198.33|3195.33|3193.33|3190.33|0
1601583000000|2020-10-01 20:10:00|3198.33|3195.33|3191.53|3188.53|3198.53|3195.53|3191.13|3188.13|0
1601583300000|2020-10-01 20:15:00|3191.82|3188.82|3192.02|3189.02|3192.12|3189.12|3191.12|3188.12|0
1601583600000|2020-10-01 20:20:00|3192.12|3189.12|3192.42|3189.42|3192.52|3189.52|3191.82|3188.82|0
1601583900000|2020-10-01 20:25:00|3192.52|3189.52|3192.62|3189.62|3192.72|3189.72|3192.12|3189.12|0
1601584200000|2020-10-01 20:30:00|3193.43|3190.43|3192.03|3189.03|3193.43|3190.43|3190.63|3187.63|0
1601584500000|2020-10-01 20:35:00|3192.23|3189.23|3194.63|3191.63|3194.83|3191.83|3192.03|3189.03|0
1601584800000|2020-10-01 20:40:00|3194.83|3191.83|3193.03|3190.03|3195.33|3192.33|3192.73|3189.73|0
1601585100000|2020-10-01 20:45:00|3192.53|3189.53|3193.03|3190.03|3193.73|3190.73|3192.53|3189.53|0
1601585400000|2020-10-01 20:50:00|3192.73|3189.73|3192.73|3189.73|3193.43|3190.43|3192.73|3189.73|0
1601585700000|2020-10-01 20:55:00|3192.53|3189.53|3192.23|3189.23|3193.03|3190.03|3191.53|3188.53|0
1601586000000|2020-10-01 21:00:00|3192.53|3189.53|3192.83|3189.83|3192.83|3189.83|3192.03|3189.03|0
1601586300000|2020-10-01 21:05:00|3193.03|3190.03|3193.03|3190.03|3193.13|3190.13|3192.83|3189.83|0
1601586600000|2020-10-01 21:10:00|3193.23|3190.23|3193.03|3190.03|3193.23|3190.23|3192.93|3189.93|0
1601586900000|2020-10-01 21:15:00|3192.93|3189.93|3193.03|3190.03|3193.13|3190.13|3192.93|3189.93|0
1601587200000|2020-10-01 21:20:00|3193.13|3190.13|3193.13|3190.13|3193.23|3190.23|3193.03|3190.03|0
1601587500000|2020-10-01 21:25:00|3193.03|3190.03|3193.13|3190.13|3193.63|3190.63|3193.03|3190.03|0
1601587800000|2020-10-01 21:30:00|3193.03|3190.03|3192.93|3189.93|3193.03|3190.03|3192.83|3189.83|0
1601588100000|2020-10-01 21:35:00|3193.03|3190.03|3192.93|3189.93|3193.13|3190.13|3192.93|3189.93|0
1601588400000|2020-10-01 21:40:00|3193.03|3190.03|3193.03|3190.03|3193.13|3190.13|3192.83|3189.83|0
1601588700000|2020-10-01 21:45:00|3192.93|3189.93|3193.03|3190.03|3193.03|3190.03|3192.93|3189.93|0
1601589000000|2020-10-01 21:50:00|3193.13|3190.13|3192.73|3189.73|3193.13|3190.13|3192.63|3189.63|0
1601589300000|2020-10-01 21:55:00|3192.83|3189.83|3192.93|3189.93|3192.93|3189.93|3192.53|3189.53|0
1601589600000|2020-10-01 22:00:00|3192.53|3189.53|3192.13|3189.13|3193.73|3190.73|3190.93|3187.93|0
1601589900000|2020-10-01 22:05:00|3192.23|3189.23|3189.53|3186.53|3192.43|3189.43|3188.93|3185.93|0
1601590200000|2020-10-01 22:10:00|3189.63|3186.63|3192.03|3189.03|3192.53|3189.53|3189.63|3186.63|0
1601590500000|2020-10-01 22:15:00|3191.93|3188.93|3197.13|3194.13|3197.13|3194.13|3191.93|3188.93|0
1601590800000|2020-10-01 22:20:00|3196.63|3193.63|3197.73|3194.73|3198.53|3195.53|3195.93|3192.93|0
1601591100000|2020-10-01 22:25:00|3197.83|3194.83|3190.73|3187.73|3198.33|3195.33|3189.53|3186.53|0
1601591400000|2020-10-01 22:30:00|3190.83|3187.83|3192.53|3189.53|3192.53|3189.53|3186.73|3183.73|0
1601591700000|2020-10-01 22:35:00|3192.13|3189.13|3195.93|3192.93|3198.03|3195.03|3191.93|3188.93|0
1601592000000|2020-10-01 22:40:00|3196.13|3193.13|3195.43|3192.43|3196.13|3193.13|3195.03|3192.03|0
1601592300000|2020-10-01 22:45:00|3195.53|3192.53|3195.53|3192.53|3196.53|3193.53|3194.13|3191.13|0
1601592600000|2020-10-01 22:50:00|3195.73|3192.73|3195.43|3192.43|3196.43|3193.43|3195.03|3192.03|0
1601592900000|2020-10-01 22:55:00|3195.53|3192.53|3195.93|3192.93|3195.93|3192.93|3194.53|3191.53|0
1601593200000|2020-10-01 23:00:00|3196.03|3193.03|3195.43|3192.43|3196.33|3193.33|3194.73|3191.73|0
1601593500000|2020-10-01 23:05:00|3195.33|3192.33|3195.43|3192.43|3195.43|3192.43|3195.03|3192.03|0
1601593800000|2020-10-01 23:10:00|3195.93|3192.93|3193.53|3190.53|3196.43|3193.43|3191.43|3188.43|0
1601594100000|2020-10-01 23:15:00|3193.33|3190.33|3193.33|3190.33|3193.83|3190.83|3192.63|3189.63|0
1601594400000|2020-10-01 23:20:00|3193.53|3190.53|3192.13|3189.13|3193.53|3190.53|3191.53|3188.53|0
1601594700000|2020-10-01 23:25:00|3192.43|3189.43|3192.43|3189.43|3192.83|3189.83|3191.53|3188.53|0
1601595000000|2020-10-01 23:30:00|3193.13|3190.13|3192.63|3189.63|3194.03|3191.03|3190.93|3187.93|0
1601595300000|2020-10-01 23:35:00|3192.73|3189.73|3192.63|3189.63|3193.33|3190.33|3192.43|3189.43|0
1601595600000|2020-10-01 23:40:00|3192.83|3189.83|3191.43|3188.43|3192.83|3189.83|3191.33|3188.33|0
1601595900000|2020-10-01 23:45:00|3191.23|3188.23|3190.23|3187.23|3191.93|3188.93|3189.83|3186.83|0
1601596200000|2020-10-01 23:50:00|3190.03|3187.03|3190.63|3187.63|3191.93|3188.93|3189.83|3186.83|0
1601596500000|2020-10-01 23:55:00|3190.73|3187.73|3191.73|3188.73|3191.73|3188.73|3189.83|3186.83|0
1601596800000|2020-10-02 00:00:00|3191.43|3188.43|3194.63|3191.63|3196.33|3193.33|3190.63|3187.63|0
1601597100000|2020-10-02 00:05:00|3194.53|3191.53|3186.73|3183.73|3195.23|3192.23|3186.23|3183.23|0
1601597400000|2020-10-02 00:10:00|3186.53|3183.53|3186.73|3183.73|3187.93|3184.93|3183.53|3180.53|0
1601597700000|2020-10-02 00:15:00|3186.83|3183.83|3188.73|3186.73|3188.73|3186.73|3185.73|3183.73|494
1601598000000|2020-10-02 00:20:00|3189.23|3187.23|3190.73|3188.73|3190.73|3188.73|3188.23|3186.23|339
1601598300000|2020-10-02 00:25:00|3190.23|3188.23|3191.73|3189.73|3191.73|3189.73|3189.73|3187.73|81
1601598600000|2020-10-02 00:30:00|3190.73|3188.73|3185.73|3183.73|3190.73|3188.73|3185.73|3183.73|247
1601598900000|2020-10-02 00:35:00|3186.23|3184.23|3184.23|3182.23|3186.73|3184.73|3182.73|3180.73|499
1601599200000|2020-10-02 00:40:00|3184.73|3182.73|3180.73|3178.73|3184.73|3182.73|3180.73|3178.73|270
1601599500000|2020-10-02 00:45:00|3179.73|3177.73|3182.73|3180.73|3183.73|3181.73|3179.73|3177.73|237
1601599800000|2020-10-02 00:50:00|3183.23|3181.23|3182.73|3180.73|3185.73|3183.73|3182.23|3180.23|195
1601600100000|2020-10-02 00:55:00|3182.23|3180.23|3181.73|3179.73|3183.23|3181.23|3181.73|3179.73|89
1601600400000|2020-10-02 01:00:00|3182.23|3180.23|3183.73|3181.73|3183.73|3181.73|3181.23|3179.23|114
1601600700000|2020-10-02 01:05:00|3184.73|3182.73|3185.23|3183.23|3185.73|3183.73|3183.73|3181.73|157
1601601000000|2020-10-02 01:10:00|3184.73|3182.73|3184.73|3182.73|3185.73|3183.73|3183.73|3181.73|126
1601601300000|2020-10-02 01:15:00|3185.73|3183.73|3185.73|3183.73|3186.73|3184.73|3184.73|3182.73|78
1601601600000|2020-10-02 01:20:00|3184.73|3182.73|3185.73|3183.73|3185.73|3183.73|3183.73|3181.73|141
1601601900000|2020-10-02 01:25:00|3184.73|3182.73|3185.73|3183.73|3185.73|3183.73|3183.73|3181.73|86
1601602200000|2020-10-02 01:30:00|3186.73|3184.73|3186.23|3184.23|3186.73|3184.73|3185.73|3183.73|68
1601602500000|2020-10-02 01:35:00|3185.73|3183.73|3185.73|3183.73|3186.23|3184.23|3185.73|3183.73|23
1601602800000|2020-10-02 01:40:00|3185.23|3183.23|3183.73|3181.73|3185.23|3183.23|3183.73|3181.73|88
1601603100000|2020-10-02 01:45:00|3183.23|3181.23|3183.73|3181.73|3184.23|3182.23|3182.73|3180.73|165
1601603400000|2020-10-02 01:50:00|3182.73|3180.73|3183.73|3181.73|3184.23|3182.23|3181.73|3179.73|83
1601603700000|2020-10-02 01:55:00|3182.73|3180.73|3182.23|3180.23|3183.73|3181.73|3181.23|3179.23|94
1601604000000|2020-10-02 02:00:00|3181.73|3179.73|3180.73|3178.73|3182.73|3180.73|3180.73|3178.73|211
1601604300000|2020-10-02 02:05:00|3181.23|3179.23|3179.73|3177.73|3181.73|3179.73|3179.73|3177.73|191
1601604600000|2020-10-02 02:10:00|3180.73|3178.73|3180.73|3178.73|3180.73|3178.73|3180.73|3178.73|49
1601604900000|2020-10-02 02:15:00|3181.73|3179.73|3182.73|3180.73|3182.73|3180.73|3181.73|3179.73|85
1601605200000|2020-10-02 02:20:00|3181.73|3179.73|3181.73|3179.73|3182.23|3180.23|3181.73|3179.73|45
1601605500000|2020-10-02 02:25:00|3180.73|3178.73|3181.73|3179.73|3181.73|3179.73|3180.73|3178.73|40
1601605800000|2020-10-02 02:30:00|3181.23|3179.23|3182.73|3180.73|3182.73|3180.73|3181.23|3179.23|49
1601606100000|2020-10-02 02:35:00|3182.23|3180.23|3183.73|3181.73|3185.23|3183.23|3181.73|3179.73|141
1601606400000|2020-10-02 02:40:00|3184.73|3182.73|3183.23|3181.23|3184.73|3182.73|3182.73|3180.73|165
1601606700000|2020-10-02 02:45:00|3183.73|3181.73|3178.73|3176.73|3183.73|3181.73|3177.73|3175.73|482
1601607000000|2020-10-02 02:50:00|3177.73|3175.73|3177.73|3175.73|3178.73|3176.73|3177.73|3175.73|278
1601607300000|2020-10-02 02:55:00|3178.73|3176.73|3180.23|3178.23|3180.73|3178.73|3178.73|3176.73|276
1601607600000|2020-10-02 03:00:00|3179.73|3177.73|3180.23|3178.23|3181.73|3179.73|3178.73|3176.73|112
1601607900000|2020-10-02 03:05:00|3180.73|3178.73|3178.73|3176.73|3180.73|3178.73|3178.73|3176.73|145
1601608200000|2020-10-02 03:10:00|3179.23|3177.23|3180.73|3178.73|3180.73|3178.73|3179.23|3177.23|75
1601608500000|2020-10-02 03:15:00|3180.23|3178.23|3179.73|3177.73|3180.73|3178.73|3179.73|3177.73|61
1601608800000|2020-10-02 03:20:00|3180.23|3178.23|3179.73|3177.73|3180.73|3178.73|3178.73|3176.73|46
1601609100000|2020-10-02 03:25:00|3180.23|3178.23|3179.73|3177.73|3180.73|3178.73|3178.73|3176.73|8
1601609400000|2020-10-02 03:30:00|3179.23|3177.23|3181.73|3179.73|3183.73|3181.73|3179.23|3177.23|180
1601609700000|2020-10-02 03:35:00|3182.23|3180.23|3182.73|3180.73|3183.73|3181.73|3181.73|3179.73|85
1601610000000|2020-10-02 03:40:00|3183.23|3181.23|3183.73|3181.73|3184.73|3182.73|3182.73|3180.73|131
1601610300000|2020-10-02 03:45:00|3183.23|3181.23|3184.73|3182.73|3184.73|3182.73|3182.73|3180.73|12
1601610600000|2020-10-02 03:50:00|3185.23|3183.23|3188.73|3186.73|3188.73|3186.73|3185.23|3183.23|440
1601610900000|2020-10-02 03:55:00|3189.73|3187.73|3189.73|3187.73|3189.73|3187.73|3188.73|3186.73|232
1601611200000|2020-10-02 04:00:00|3188.73|3186.73|3187.73|3185.73|3189.73|3187.73|3187.73|3185.73|87
1601611500000|2020-10-02 04:05:00|3188.23|3186.23|3188.73|3186.73|3188.73|3186.73|3187.73|3185.73|30
1601611800000|2020-10-02 04:10:00|3187.73|3185.73|3187.73|3185.73|3188.73|3186.73|3186.73|3184.73|123
1601612100000|2020-10-02 04:15:00|3186.73|3184.73|3189.23|3187.23|3189.73|3187.73|3186.73|3184.73|110
1601612400000|2020-10-02 04:20:00|3188.73|3186.73|3186.23|3184.23|3189.73|3187.73|3185.73|3183.73|56
1601612700000|2020-10-02 04:25:00|3186.73|3184.73|3187.23|3185.23|3187.23|3185.23|3185.73|3183.73|43
1601613000000|2020-10-02 04:30:00|3187.73|3185.73|3188.73|3186.73|3189.73|3187.73|3186.73|3184.73|32
1601613300000|2020-10-02 04:35:00|3187.73|3185.73|3188.23|3186.23|3188.23|3186.23|3187.73|3185.73|50
1601613600000|2020-10-02 04:40:00|3187.73|3185.73|3188.73|3186.73|3188.73|3186.73|3187.73|3185.73|13
1601613900000|2020-10-02 04:45:00|3189.23|3187.23|3189.73|3187.73|3189.73|3187.73|3189.23|3187.23|21
1601614200000|2020-10-02 04:50:00|3189.23|3187.23|3179.73|3177.73|3189.73|3187.73|3178.73|3176.73|634
1601614500000|2020-10-02 04:55:00|3180.23|3178.23|3173.23|3171.23|3180.73|3178.73|3170.73|3168.73|2304
1601614800000|2020-10-02 05:00:00|3172.73|3170.73|3159.73|3157.73|3173.23|3171.23|3156.73|3154.73|3430
1601615100000|2020-10-02 05:05:00|3160.23|3158.23|3158.23|3156.23|3162.23|3160.23|3152.73|3150.73|1840
1601615400000|2020-10-02 05:10:00|3158.73|3156.73|3163.73|3161.73|3164.73|3162.73|3156.73|3154.73|975
1601615700000|2020-10-02 05:15:00|3163.23|3161.23|3160.73|3158.73|3164.73|3162.73|3160.73|3158.73|1756
1601616000000|2020-10-02 05:20:00|3161.73|3159.73|3156.73|3154.73|3162.73|3160.73|3155.73|3153.73|957
1601616300000|2020-10-02 05:25:00|3156.23|3154.23|3156.73|3154.73|3159.73|3157.73|3154.23|3152.23|1472
1601616600000|2020-10-02 05:30:00|3155.73|3153.73|3151.73|3149.73|3156.73|3154.73|3151.73|3149.73|1766
1601616900000|2020-10-02 05:35:00|3150.73|3148.73|3154.73|3152.73|3158.73|3156.73|3149.73|3147.73|2196
1601617200000|2020-10-02 05:40:00|3155.73|3153.73|3159.73|3157.73|3159.73|3157.73|3154.73|3152.73|945
1601617500000|2020-10-02 05:45:00|3158.73|3156.73|3158.73|3156.73|3161.73|3159.73|3155.73|3153.73|1320
1601617800000|2020-10-02 05:50:00|3159.23|3157.23|3152.73|3150.73|3159.23|3157.23|3150.73|3148.73|1706
1601618100000|2020-10-02 05:55:00|3153.73|3151.73|3157.73|3155.73|3157.73|3155.73|3152.73|3150.73|1604
1601618400000|2020-10-02 06:00:00|3157.48|3155.98|3155.48|3153.98|3157.48|3155.98|3152.48|3150.98|3024
1601618700000|2020-10-02 06:05:00|3154.48|3152.98|3154.48|3152.98|3154.48|3152.98|3150.48|3148.98|3925
1601619000000|2020-10-02 06:10:00|3153.48|3151.98|3155.48|3153.98|3157.48|3155.98|3153.48|3151.98|1693
1601619300000|2020-10-02 06:15:00|3154.48|3152.98|3154.48|3152.98|3156.48|3154.98|3152.48|3150.98|2518
1601619600000|2020-10-02 06:20:00|3155.48|3153.98|3159.48|3157.98|3159.48|3157.98|3152.48|3150.98|2577
1601619900000|2020-10-02 06:25:00|3160.48|3158.98|3167.48|3165.98|3171.48|3169.98|3159.48|3157.98|5080
1601620200000|2020-10-02 06:30:00|3168.48|3166.98|3162.98|3161.48|3168.48|3166.98|3162.48|3160.98|2566
1601620500000|2020-10-02 06:35:00|3162.48|3160.98|3160.48|3158.98|3163.48|3161.98|3160.48|3158.98|2393
1601620800000|2020-10-02 06:40:00|3161.48|3159.98|3160.48|3158.98|3164.48|3162.98|3159.48|3157.98|2996
1601621100000|2020-10-02 06:45:00|3159.98|3158.48|3157.48|3155.98|3161.48|3159.98|3157.48|3155.98|4183
1601621400000|2020-10-02 06:50:00|3158.48|3156.98|3159.48|3157.98|3159.48|3157.98|3156.48|3154.98|3800
1601621700000|2020-10-02 06:55:00|3158.48|3156.98|3159.48|3157.98|3159.48|3157.98|3156.48|3154.98|4791
1601622000000|2020-10-02 07:00:00|3160.48|3158.98|3150.48|3148.98|3160.48|3158.98|3147.48|3145.98|21816
1601622300000|2020-10-02 07:05:00|3151.48|3149.98|3161.48|3159.98|3163.48|3161.98|3150.48|3148.98|16516
1601622600000|2020-10-02 07:10:00|3160.48|3158.98|3157.48|3155.98|3160.98|3159.48|3153.48|3151.98|10379
1601622900000|2020-10-02 07:15:00|3158.48|3156.98|3168.48|3166.98|3168.48|3166.98|3158.48|3156.98|12473
1601623200000|2020-10-02 07:20:00|3167.48|3165.98|3164.48|3162.98|3169.48|3167.98|3162.48|3160.98|10046
1601623500000|2020-10-02 07:25:00|3163.48|3161.98|3168.48|3166.98|3174.48|3172.98|3163.48|3161.98|10571
1601623800000|2020-10-02 07:30:00|3168.98|3167.48|3173.48|3171.98|3174.48|3172.98|3168.48|3166.98|5720
1601624100000|2020-10-02 07:35:00|3172.98|3171.48|3167.48|3165.98|3173.48|3171.98|3164.48|3162.98|6353
1601624400000|2020-10-02 07:40:00|3167.56|3166.06|3171.56|3170.06|3172.56|3171.06|3167.56|3166.06|9166
1601624700000|2020-10-02 07:45:00|3170.56|3169.06|3164.56|3163.06|3170.56|3169.06|3164.56|3163.06|5093
1601625000000|2020-10-02 07:50:00|3165.56|3164.06|3166.56|3165.06|3167.56|3166.06|3163.56|3162.06|5775
1601625300000|2020-10-02 07:55:00|3165.56|3164.06|3170.56|3169.06|3170.56|3169.06|3164.56|3163.06|10632
1601625600000|2020-10-02 08:00:00|3169.56|3168.06|3176.56|3175.06|3176.56|3175.06|3169.56|3168.06|6435
1601625900000|2020-10-02 08:05:00|3177.06|3175.56|3173.56|3172.06|3177.56|3176.06|3172.56|3171.06|6194
1601626200000|2020-10-02 08:10:00|3172.56|3171.06|3169.56|3168.06|3174.56|3173.06|3167.56|3166.06|6718
1601626500000|2020-10-02 08:15:00|3170.56|3169.06|3174.56|3173.06|3174.56|3173.06|3170.56|3169.06|2517
1601626800000|2020-10-02 08:20:00|3175.56|3174.06|3175.56|3174.06|3176.56|3175.06|3173.56|3172.06|3431
1601627100000|2020-10-02 08:25:00|3176.06|3174.56|3177.56|3176.06|3178.56|3177.06|3175.56|3174.06|3309
1601627400000|2020-10-02 08:30:00|3178.56|3177.06|3176.56|3175.06|3178.56|3177.06|3172.56|3171.06|5006
1601627700000|2020-10-02 08:35:00|3177.56|3176.06|3177.56|3176.06|3180.56|3179.06|3176.56|3175.06|8545
1601628000000|2020-10-02 08:40:00|3176.56|3175.06|3176.56|3175.06|3180.56|3179.06|3175.56|3174.06|3365
1601628300000|2020-10-02 08:45:00|3177.56|3176.06|3176.56|3175.06|3179.56|3178.06|3175.56|3174.06|4313
1601628600000|2020-10-02 08:50:00|3175.56|3174.06|3178.56|3177.06|3178.56|3177.06|3174.56|3173.06|1899
1601628900000|2020-10-02 08:55:00|3179.56|3178.06|3176.56|3175.06|3179.56|3178.06|3176.56|3175.06|4546
1601629200000|2020-10-02 09:00:00|3175.56|3174.06|3181.56|3180.06|3181.56|3180.06|3174.56|3173.06|7203
1601629500000|2020-10-02 09:05:00|3180.56|3179.06|3180.56|3179.06|3182.56|3181.06|3178.56|3177.06|3078
1601629800000|2020-10-02 09:10:00|3181.56|3180.06|3180.56|3179.06|3182.56|3181.06|3179.56|3178.06|4727
1601630100000|2020-10-02 09:15:00|3181.56|3180.06|3178.56|3177.06|3181.56|3180.06|3178.56|3177.06|1451
1601630400000|2020-10-02 09:20:00|3179.56|3178.06|3176.56|3175.06|3180.56|3179.06|3175.56|3174.06|4696
1601630700000|2020-10-02 09:25:00|3177.56|3176.06|3172.56|3171.06|3177.56|3176.06|3171.56|3170.06|6702
1601631000000|2020-10-02 09:30:00|3173.56|3172.06|3171.56|3170.06|3174.56|3173.06|3171.56|3170.06|3218
1601631300000|2020-10-02 09:35:00|3172.56|3171.06|3169.56|3168.06|3173.56|3172.06|3168.56|3167.06|4581
1601631600000|2020-10-02 09:40:00|3168.56|3167.06|3164.56|3163.06|3168.56|3167.06|3164.56|3163.06|14459
1601631900000|2020-10-02 09:45:00|3165.56|3164.06|3164.56|3163.06|3168.56|3167.06|3164.56|3163.06|4596
1601632200000|2020-10-02 09:50:00|3163.56|3162.06|3164.56|3163.06|3165.56|3164.06|3161.56|3160.06|6492
1601632500000|2020-10-02 09:55:00|3163.56|3162.06|3161.56|3160.06|3164.56|3163.06|3159.56|3158.06|8020
1601632800000|2020-10-02 10:00:00|3160.56|3159.06|3164.56|3163.06|3164.56|3163.06|3159.56|3158.06|8968
1601633100000|2020-10-02 10:05:00|3163.56|3162.06|3165.56|3164.06|3165.56|3164.06|3162.56|3161.06|8497
1601633400000|2020-10-02 10:10:00|3164.56|3163.06|3162.56|3161.06|3165.56|3164.06|3160.56|3159.06|3611
1601633700000|2020-10-02 10:15:00|3161.56|3160.06|3159.56|3158.06|3162.56|3161.06|3158.56|3157.06|3070
1601634000000|2020-10-02 10:20:00|3158.56|3157.06|3158.56|3157.06|3159.56|3158.06|3157.56|3156.06|3296
1601634300000|2020-10-02 10:25:00|3159.56|3158.06|3162.56|3161.06|3164.56|3163.06|3158.56|3157.06|4560
1601634600000|2020-10-02 10:30:00|3163.56|3162.06|3165.56|3164.06|3166.56|3165.06|3162.56|3161.06|1657
1601634900000|2020-10-02 10:35:00|3164.56|3163.06|3167.56|3166.06|3168.56|3167.06|3164.56|3163.06|2922
1601635200000|2020-10-02 10:40:00|3168.06|3166.56|3168.56|3167.06|3169.56|3168.06|3165.56|3164.06|3542
1601635500000|2020-10-02 10:45:00|3167.56|3166.06|3163.56|3162.06|3168.56|3167.06|3162.56|3161.06|3575
1601635800000|2020-10-02 10:50:00|3164.56|3163.06|3166.56|3165.06|3167.56|3166.06|3163.56|3162.06|1901
1601636100000|2020-10-02 10:55:00|3167.56|3166.06|3165.56|3164.06|3167.56|3166.06|3163.56|3162.06|1984
1601636400000|2020-10-02 11:00:00|3166.56|3165.06|3166.56|3165.06|3167.56|3166.06|3163.56|3162.06|7142
1601636700000|2020-10-02 11:05:00|3165.56|3164.06|3162.56|3161.06|3167.56|3166.06|3162.56|3161.06|2239
1601637000000|2020-10-02 11:10:00|3163.56|3162.06|3163.56|3162.06|3165.56|3164.06|3162.56|3161.06|1806
1601637300000|2020-10-02 11:15:00|3164.56|3163.06|3161.56|3160.06|3164.56|3163.06|3160.56|3159.06|2255
1601637600000|2020-10-02 11:20:00|3162.56|3161.06|3160.56|3159.06|3162.56|3161.06|3159.56|3158.06|1619
1601637900000|2020-10-02 11:25:00|3159.56|3158.06|3161.56|3160.06|3161.56|3160.06|3159.56|3158.06|2445
1601638200000|2020-10-02 11:30:00|3160.56|3159.06|3161.56|3160.06|3163.56|3162.06|3160.56|3159.06|2228
1601638500000|2020-10-02 11:35:00|3162.56|3161.06|3160.56|3159.06|3162.56|3161.06|3160.56|3159.06|1639
1601638800000|2020-10-02 11:40:00|3160.36|3158.86|3157.36|3155.86|3160.36|3158.86|3156.36|3154.86|2292
1601639100000|2020-10-02 11:45:00|3158.36|3156.86|3159.36|3157.86|3160.36|3158.86|3157.36|3155.86|3109
1601639400000|2020-10-02 11:50:00|3158.36|3156.86|3157.36|3155.86|3160.36|3158.86|3156.36|3154.86|5993
1601639700000|2020-10-02 11:55:00|3156.36|3154.86|3156.36|3154.86|3158.36|3156.86|3155.36|3153.86|3510
1601640000000|2020-10-02 12:00:00|3157.36|3155.86|3156.36|3154.86|3159.36|3157.86|3155.36|3153.86|3332
1601640300000|2020-10-02 12:05:00|3156.86|3155.36|3159.36|3157.86|3160.36|3158.86|3156.36|3154.86|4157
1601640600000|2020-10-02 12:10:00|3160.36|3158.86|3163.36|3161.86|3163.36|3161.86|3160.36|3158.86|4042
1601640900000|2020-10-02 12:15:00|3162.86|3161.36|3165.36|3163.86|3165.36|3163.86|3162.36|3160.86|1969
1601641200000|2020-10-02 12:20:00|3164.86|3163.36|3166.36|3164.86|3167.36|3165.86|3163.36|3161.86|3234
1601641500000|2020-10-02 12:25:00|3167.36|3165.86|3167.36|3165.86|3167.36|3165.86|3163.36|3161.86|15021
1601641800000|2020-10-02 12:30:00|3166.36|3164.86|3165.36|3163.86|3167.36|3165.86|3162.36|3160.86|8751
1601642100000|2020-10-02 12:35:00|3164.86|3163.36|3165.36|3163.86|3166.36|3164.86|3162.36|3160.86|5738
1601642400000|2020-10-02 12:40:00|3166.36|3164.86|3163.36|3161.86|3166.36|3164.86|3162.36|3160.86|2153
1601642700000|2020-10-02 12:45:00|3164.36|3162.86|3161.36|3159.86|3164.36|3162.86|3159.36|3157.86|3524
1601643000000|2020-10-02 12:50:00|3160.36|3158.86|3158.36|3156.86|3161.36|3159.86|3158.36|3156.86|10713
1601643300000|2020-10-02 12:55:00|3159.36|3157.86|3159.36|3157.86|3160.36|3158.86|3159.36|3157.86|2259
1601643600000|2020-10-02 13:00:00|3158.36|3156.86|3152.36|3150.86|3158.36|3156.86|3150.36|3148.86|10685
1601643900000|2020-10-02 13:05:00|3153.36|3151.86|3155.36|3153.86|3155.86|3154.36|3153.36|3151.86|5672
1601644200000|2020-10-02 13:10:00|3156.36|3154.86|3154.36|3152.86|3156.36|3154.86|3153.36|3151.86|1778
1601644500000|2020-10-02 13:15:00|3153.36|3151.86|3156.36|3154.86|3157.36|3155.86|3153.36|3151.86|5490
1601644800000|2020-10-02 13:20:00|3155.36|3153.86|3157.36|3155.86|3157.36|3155.86|3154.36|3152.86|3576
1601645100000|2020-10-02 13:25:00|3156.86|3155.36|3157.36|3155.86|3159.36|3157.86|3156.36|3154.86|4930
1601645400000|2020-10-02 13:30:00|3156.36|3154.86|3167.36|3165.86|3169.36|3167.86|3156.36|3154.86|14200
1601645700000|2020-10-02 13:35:00|3168.36|3166.86|3177.36|3175.86|3177.36|3175.86|3166.36|3164.86|14001
1601646000000|2020-10-02 13:40:00|3176.36|3174.86|3177.36|3175.86|3179.36|3177.86|3174.36|3172.86|10842
1601646300000|2020-10-02 13:45:00|3176.36|3174.86|3179.36|3177.86|3179.86|3178.36|3176.36|3174.86|6729
1601646600000|2020-10-02 13:50:00|3178.36|3176.86|3175.36|3173.86|3179.36|3177.86|3173.36|3171.86|8152
1601646900000|2020-10-02 13:55:00|3176.36|3174.86|3173.36|3171.86|3176.36|3174.86|3171.36|3169.86|8193
1601647200000|2020-10-02 14:00:00|3174.36|3172.86|3177.36|3175.86|3179.36|3177.86|3173.36|3171.86|10332
1601647500000|2020-10-02 14:05:00|3178.36|3176.86|3181.36|3179.86|3184.36|3182.86|3177.36|3175.86|6844
1601647800000|2020-10-02 14:10:00|3181.15|3179.65|3177.15|3175.65|3182.15|3180.65|3176.15|3174.65|7439
1601648100000|2020-10-02 14:15:00|3176.15|3174.65|3176.15|3174.65|3180.15|3178.65|3175.15|3173.65|20545
1601648400000|2020-10-02 14:20:00|3177.15|3175.65|3174.15|3172.65|3177.15|3175.65|3174.15|3172.65|10366
1601648700000|2020-10-02 14:25:00|3175.15|3173.65|3175.15|3173.65|3178.15|3176.65|3172.15|3170.65|11633
1601649000000|2020-10-02 14:30:00|3174.15|3172.65|3177.15|3175.65|3178.15|3176.65|3173.15|3171.65|10051
1601649300000|2020-10-02 14:35:00|3176.15|3174.65|3171.15|3169.65|3177.15|3175.65|3171.15|3169.65|7261
1601649600000|2020-10-02 14:40:00|3172.15|3170.65|3170.15|3168.65|3172.15|3170.65|3169.15|3167.65|6131
1601649900000|2020-10-02 14:45:00|3170.65|3169.15|3173.15|3171.65|3175.15|3173.65|3170.65|3169.15|9765
1601650200000|2020-10-02 14:50:00|3172.15|3170.65|3172.15|3170.65|3174.15|3172.65|3171.15|3169.65|10059
1601650500000|2020-10-02 14:55:00|3173.15|3171.65|3176.15|3174.65|3177.15|3175.65|3173.15|3171.65|5139
1601650800000|2020-10-02 15:00:00|3175.15|3173.65|3177.15|3175.65|3179.15|3177.65|3173.15|3171.65|6661
1601651100000|2020-10-02 15:05:00|3176.15|3174.65|3178.15|3176.65|3180.15|3178.65|3175.15|3173.65|12465
1601651400000|2020-10-02 15:10:00|3179.15|3177.65|3180.15|3178.65|3181.15|3179.65|3178.15|3176.65|4581
1601651700000|2020-10-02 15:15:00|3181.15|3179.65|3185.15|3183.65|3185.15|3183.65|3179.15|3177.65|7909
1601652000000|2020-10-02 15:20:00|3186.15|3184.65|3188.15|3186.65|3190.15|3188.65|3185.15|3183.65|11022
1601652300000|2020-10-02 15:25:00|3189.15|3187.65|3186.15|3184.65|3190.15|3188.65|3186.15|3184.65|27218
1601652600000|2020-10-02 15:30:00|3187.15|3185.65|3190.15|3188.65|3191.15|3189.65|3187.15|3185.65|41662
1601652900000|2020-10-02 15:35:00|3191.15|3189.65|3187.15|3185.65|3191.15|3189.65|3187.15|3185.65|21900
1601653200000|2020-10-02 15:40:00|3188.15|3186.65|3187.15|3185.65|3189.15|3187.65|3185.15|3183.65|13575
1601653500000|2020-10-02 15:45:00|3186.15|3184.65|3190.15|3188.65|3190.15|3188.65|3186.15|3184.65|5042
1601653800000|2020-10-02 15:50:00|3189.15|3187.65|3186.15|3184.65|3191.15|3189.65|3186.15|3184.65|8412
1601654100000|2020-10-02 15:55:00|3185.15|3183.65|3181.15|3179.65|3186.15|3184.65|3181.15|3179.65|5237
1601654400000|2020-10-02 16:00:00|3182.15|3180.65|3179.15|3177.65|3182.15|3180.65|3179.15|3177.65|6515
1601654700000|2020-10-02 16:05:00|3180.15|3178.65|3186.15|3184.65|3187.15|3185.65|3179.15|3177.65|4067
1601655000000|2020-10-02 16:10:00|3187.15|3185.65|3194.15|3192.65|3200.15|3198.65|3186.15|3184.65|18321
1601655300000|2020-10-02 16:15:00|3195.15|3193.65|3202.15|3200.65|3202.15|3200.65|3193.15|3191.65|7747
1601655600000|2020-10-02 16:20:00|3203.15|3201.65|3200.15|3198.65|3204.15|3202.65|3199.15|3197.65|5055
1601655900000|2020-10-02 16:25:00|3200.65|3199.15|3199.15|3197.65|3202.65|3201.15|3199.15|3197.65|3165
1601656200000|2020-10-02 16:30:00|3200.15|3198.65|3198.15|3196.65|3202.15|3200.65|3197.15|3195.65|6234
1601656500000|2020-10-02 16:35:00|3199.15|3197.65|3203.15|3201.65|3204.15|3202.65|3197.15|3195.65|2799
1601656800000|2020-10-02 16:40:00|3204.15|3202.65|3202.15|3200.65|3204.15|3202.65|3200.15|3198.65|1460
1601657100000|2020-10-02 16:45:00|3202.65|3201.15|3199.15|3197.65|3203.15|3201.65|3199.15|3197.65|1651
1601657400000|2020-10-02 16:50:00|3200.15|3198.65|3199.15|3197.65|3200.15|3198.65|3198.15|3196.65|1902
1601657700000|2020-10-02 16:55:00|3198.65|3197.15|3199.15|3197.65|3201.15|3199.65|3198.15|3196.65|1169
1601658000000|2020-10-02 17:00:00|3200.15|3198.65|3197.15|3195.65|3201.15|3199.65|3196.15|3194.65|1509
1601658300000|2020-10-02 17:05:00|3196.15|3194.65|3197.15|3195.65|3197.15|3195.65|3194.15|3192.65|1542
1601658600000|2020-10-02 17:10:00|3196.15|3194.65|3196.15|3194.65|3200.15|3198.65|3196.15|3194.65|962
1601658900000|2020-10-02 17:15:00|3196.65|3195.15|3199.15|3197.65|3200.15|3198.65|3195.15|3193.65|2484
1601659200000|2020-10-02 17:20:00|3199.65|3198.15|3201.15|3199.65|3201.15|3199.65|3198.15|3196.65|1721
1601659500000|2020-10-02 17:25:00|3200.65|3199.15|3200.15|3198.65|3201.15|3199.65|3200.15|3198.65|890
1601659800000|2020-10-02 17:30:00|3201.15|3199.65|3195.15|3193.65|3201.15|3199.65|3195.15|3193.65|590
1601660100000|2020-10-02 17:35:00|3196.15|3194.65|3198.15|3196.65|3199.15|3197.65|3195.15|3193.65|989
1601660400000|2020-10-02 17:40:00|3197.15|3195.65|3193.15|3191.65|3197.15|3195.65|3191.15|3189.65|2292
1601660700000|2020-10-02 17:45:00|3192.65|3191.15|3193.15|3191.65|3195.15|3193.65|3192.15|3190.65|1895
1601661000000|2020-10-02 17:50:00|3194.15|3192.65|3193.15|3191.65|3194.15|3192.65|3191.15|3189.65|1640
1601661300000|2020-10-02 17:55:00|3192.15|3190.65|3193.65|3192.15|3195.15|3193.65|3192.15|3190.65|680
1601661600000|2020-10-02 18:00:00|3193.15|3191.65|3197.15|3195.65|3197.15|3195.65|3193.15|3191.65|1177
1601661900000|2020-10-02 18:05:00|3197.65|3196.15|3199.15|3197.65|3200.15|3198.65|3197.15|3195.65|797
1601662200000|2020-10-02 18:10:00|3200.15|3198.65|3200.15|3198.65|3201.15|3199.65|3199.15|3197.65|606
1601662500000|2020-10-02 18:15:00|3199.65|3198.15|3200.15|3198.65|3200.15|3198.65|3199.15|3197.65|454
1601662800000|2020-10-02 18:20:00|3199.65|3198.15|3200.15|3198.65|3200.15|3198.65|3199.15|3197.65|309
1601663100000|2020-10-02 18:25:00|3199.65|3198.15|3197.15|3195.65|3200.15|3198.65|3197.15|3195.65|1340
1601663400000|2020-10-02 18:30:00|3198.15|3196.65|3196.15|3194.65|3198.15|3196.65|3194.15|3192.65|1221
1601663700000|2020-10-02 18:35:00|3195.65|3194.15|3196.15|3194.65|3197.15|3195.65|3195.15|3193.65|651
1601664000000|2020-10-02 18:40:00|3197.15|3195.65|3198.15|3196.65|3199.15|3197.65|3196.15|3194.65|1586
1601664300000|2020-10-02 18:45:00|3198.65|3197.15|3198.15|3196.65|3200.65|3199.15|3196.15|3194.65|958
1601664600000|2020-10-02 18:50:00|3197.65|3196.15|3198.15|3196.65|3198.15|3196.65|3196.15|3194.65|856
1601664900000|2020-10-02 18:55:00|3199.15|3197.65|3200.15|3198.65|3202.15|3200.65|3198.15|3196.65|1130
1601665200000|2020-10-02 19:00:00|3199.15|3197.65|3198.15|3196.65|3200.15|3198.65|3196.15|3194.65|669
1601665500000|2020-10-02 19:05:00|3197.15|3195.65|3197.15|3195.65|3198.15|3196.65|3196.15|3194.65|555
1601665800000|2020-10-02 19:10:00|3198.15|3196.65|3194.15|3192.65|3202.15|3200.65|3192.15|3190.65|3856
1601666100000|2020-10-02 19:15:00|3193.15|3191.65|3196.15|3194.65|3197.15|3195.65|3192.15|3190.65|936
1601666400000|2020-10-02 19:20:00|3197.15|3195.65|3197.15|3195.65|3200.15|3198.65|3195.15|3193.65|782
1601666700000|2020-10-02 19:25:00|3198.15|3196.65|3197.15|3195.65|3198.15|3196.65|3196.15|3194.65|669
1601667000000|2020-10-02 19:30:00|3198.15|3196.65|3201.15|3199.65|3202.15|3200.65|3196.15|3194.65|958
1601667300000|2020-10-02 19:35:00|3200.65|3199.15|3201.15|3199.65|3202.15|3200.65|3200.15|3198.65|1113
1601667600000|2020-10-02 19:40:00|3202.15|3200.65|3199.15|3197.65|3202.15|3200.65|3197.15|3195.65|955
1601667900000|2020-10-02 19:45:00|3198.15|3196.65|3199.15|3197.65|3199.15|3197.65|3196.15|3194.65|811
1601668200000|2020-10-02 19:50:00|3198.15|3196.65|3194.15|3192.65|3198.15|3196.65|3194.15|3192.65|3414
1601668500000|2020-10-02 19:55:00|3193.15|3191.65|3196.15|3194.65|3196.15|3194.65|3193.15|3191.65|3572
1601668800000|2020-10-02 20:00:00|3199|3196|3199.5|3196.5|3203.8|3200.8|3198.6|3195.6|230
1601669100000|2020-10-02 20:05:00|3199.3|3196.3|3197.1|3194.1|3200.5|3197.5|3195.7|3192.7|0
1601669400000|2020-10-02 20:10:00|3197.4|3194.4|3199.4|3196.4|3199.8|3196.8|3197.1|3194.1|0
1601669700000|2020-10-02 20:15:00|3199.3|3196.3|3202.8|3199.8|3203.2|3200.2|3198.9|3195.9|0
1601670000000|2020-10-02 20:20:00|3202.9|3199.9|3202.4|3199.4|3203.9|3200.9|3201.6|3198.6|0
1601670300000|2020-10-02 20:25:00|3202.3|3199.3|3202.3|3199.3|3204.2|3201.2|3202.1|3199.1|0
1601670600000|2020-10-02 20:30:00|3200.8|3197.8|3205.1|3202.1|3208.5|3205.5|3200.8|3197.8|0
1601670900000|2020-10-02 20:35:00|3204.9|3201.9|3205.6|3202.6|3205.8|3202.8|3204.7|3201.7|0
1601671200000|2020-10-02 20:40:00|3205.4|3202.4|3205.8|3202.8|3206.6|3203.6|3205.4|3202.4|0
1601671500000|2020-10-02 20:45:00|3206.1|3203.1|3205.8|3202.8|3206.6|3203.6|3205.4|3202.4|0
1601671800000|2020-10-02 20:50:00|3205.6|3202.6|3206.3|3203.3|3207.5|3204.5|3205.4|3202.4|0
1601672100000|2020-10-02 20:55:00|3206.6|3203.6|3205.3|3202.3|3207.3|3204.3|3205.3|3202.3|0
1601672400000|2020-10-02 21:00:00|3205.4|3202.4|3205.4|3202.4|3205.4|3202.4|3205.4|3202.4|0
1601848800000|2020-10-04 22:00:00|3205.3|3202.3|3203.5|3200.5|3205.4|3202.4|3203.3|3200.3|0
1601849100000|2020-10-04 22:05:00|3203.6|3200.6|3206.3|3203.3|3207.2|3204.2|3203.1|3200.1|0
1601849400000|2020-10-04 22:10:00|3206.8|3203.8|3204.6|3201.6|3206.8|3203.8|3204.2|3201.2|0
1601849700000|2020-10-04 22:15:00|3204.5|3201.5|3202|3199|3206|3203|3200.3|3197.3|0
1601850000000|2020-10-04 22:20:00|3201.9|3198.9|3204.8|3201.8|3206.5|3203.5|3201.5|3198.5|0
1601850300000|2020-10-04 22:25:00|3205|3202|3205|3202|3206|3203|3204.1|3201.1|0
1601850600000|2020-10-04 22:30:00|3205.4|3202.4|3207.3|3204.3|3208|3205|3205|3202|0
1601850900000|2020-10-04 22:35:00|3207.1|3204.1|3207.1|3204.1|3208|3205|3206.9|3203.9|0
1601851200000|2020-10-04 22:40:00|3207.2|3204.2|3202.4|3199.4|3208|3205|3202.3|3199.3|0
1601851500000|2020-10-04 22:45:00|3202.2|3199.2|3204.8|3201.8|3205.1|3202.1|3202.2|3199.2|0
1601851800000|2020-10-04 22:50:00|3204.6|3201.6|3204.1|3201.1|3204.8|3201.8|3203.7|3200.7|0
1601852100000|2020-10-04 22:55:00|3204.2|3201.2|3206.1|3203.1|3206.5|3203.5|3204.1|3201.1|0
1601852400000|2020-10-04 23:00:00|3206.3|3203.3|3206.8|3203.8|3206.9|3203.9|3205.7|3202.7|0
1601852700000|2020-10-04 23:05:00|3206.9|3203.9|3205.6|3202.6|3206.9|3203.9|3205.2|3202.2|0
1601853000000|2020-10-04 23:10:00|3205.4|3202.4|3207.3|3204.3|3207.5|3204.5|3205.4|3202.4|0
1601853300000|2020-10-04 23:15:00|3207.2|3204.2|3205.8|3202.8|3207.3|3204.3|3205.6|3202.6|0
1601853600000|2020-10-04 23:20:00|3205.9|3202.9|3207.3|3204.3|3207.8|3204.8|3205.8|3202.8|0
1601853900000|2020-10-04 23:25:00|3207.2|3204.2|3206.3|3203.3|3207.5|3204.5|3206|3203|0
1601854200000|2020-10-04 23:30:00|3206.5|3203.5|3205.5|3202.5|3206.7|3203.7|3205.4|3202.4|0
1601854500000|2020-10-04 23:35:00|3205.4|3202.4|3206|3203|3206.3|3203.3|3205.4|3202.4|0
1601854800000|2020-10-04 23:40:00|3206.1|3203.1|3207.1|3204.1|3207.8|3204.8|3205.6|3202.6|0
1601855100000|2020-10-04 23:45:00|3206.9|3203.9|3206.6|3203.6|3206.9|3203.9|3204.5|3201.5|0
1601855400000|2020-10-04 23:50:00|3206.7|3203.7|3208.6|3205.6|3208.8|3205.8|3206.7|3203.7|0
1601855700000|2020-10-04 23:55:00|3208.7|3205.7|3209.9|3206.9|3212.3|3209.3|3208.4|3205.4|0
1601856000000|2020-10-05 00:00:00|3209.8|3206.8|3210.8|3207.8|3210.8|3207.8|3207.8|3204.8|0
1601856300000|2020-10-05 00:05:00|3210.6|3207.6|3209.8|3206.8|3212.1|3209.1|3209.8|3206.8|0
1601856600000|2020-10-05 00:10:00|3210|3207|3209.9|3206.9|3212|3209|3209.7|3206.7|0
1601856900000|2020-10-05 00:15:00|3209.7|3206.7|3216.4|3214.4|3216.4|3214.4|3209.7|3206.7|1338
1601857200000|2020-10-05 00:20:00|3215.4|3213.4|3216.4|3214.4|3217.4|3215.4|3214.4|3212.4|584
1601857500000|2020-10-05 00:25:00|3215.9|3213.9|3215.4|3213.4|3217.4|3215.4|3215.4|3213.4|315
1601857800000|2020-10-05 00:30:00|3215.9|3213.9|3214.4|3212.4|3216.4|3214.4|3213.9|3211.9|335
1601858100000|2020-10-05 00:35:00|3215.4|3213.4|3216.4|3214.4|3217.4|3215.4|3214.4|3212.4|327
1601858400000|2020-10-05 00:40:00|3217.4|3215.4|3215.4|3213.4|3217.4|3215.4|3214.9|3212.9|158
1601858700000|2020-10-05 00:45:00|3214.4|3212.4|3212.4|3210.4|3214.9|3212.9|3211.9|3209.9|573
1601859000000|2020-10-05 00:50:00|3213.4|3211.4|3212.4|3210.4|3213.4|3211.4|3212.4|3210.4|456
1601859300000|2020-10-05 00:55:00|3212.9|3210.9|3215.4|3213.4|3215.4|3213.4|3212.4|3210.4|368
1601859600000|2020-10-05 01:00:00|3216.4|3214.4|3214.9|3212.9|3216.4|3214.4|3214.4|3212.4|220
1601859900000|2020-10-05 01:05:00|3214.4|3212.4|3215.4|3213.4|3215.4|3213.4|3213.9|3211.9|81
1601860200000|2020-10-05 01:10:00|3215.9|3213.9|3213.4|3211.4|3216.4|3214.4|3213.4|3211.4|192
1601860500000|2020-10-05 01:15:00|3214.4|3212.4|3213.9|3211.9|3215.4|3213.4|3213.4|3211.4|363
1601860800000|2020-10-05 01:20:00|3214.4|3212.4|3214.9|3212.9|3215.9|3213.9|3214.4|3212.4|317
1601861100000|2020-10-05 01:25:00|3215.4|3213.4|3214.9|3212.9|3216.4|3214.4|3214.4|3212.4|77
1601861400000|2020-10-05 01:30:00|3215.4|3213.4|3212.4|3210.4|3215.4|3213.4|3211.4|3209.4|278
1601861700000|2020-10-05 01:35:00|3211.4|3209.4|3211.4|3209.4|3211.9|3209.9|3210.4|3208.4|185
1601862000000|2020-10-05 01:40:00|3210.9|3208.9|3211.4|3209.4|3212.4|3210.4|3209.4|3207.4|131
1601862300000|2020-10-05 01:45:00|3210.9|3208.9|3211.9|3209.9|3213.4|3211.4|3209.4|3207.4|92
1601862600000|2020-10-05 01:50:00|3212.4|3210.4|3210.4|3208.4|3212.4|3210.4|3210.4|3208.4|76
1601862900000|2020-10-05 01:55:00|3209.9|3207.9|3210.4|3208.4|3211.4|3209.4|3208.9|3206.9|135
1601863200000|2020-10-05 02:00:00|3210.9|3208.9|3212.4|3210.4|3212.4|3210.4|3209.4|3207.4|69
1601863500000|2020-10-05 02:05:00|3211.9|3209.9|3213.4|3211.4|3213.4|3211.4|3211.9|3209.9|78
1601863800000|2020-10-05 02:10:00|3214.4|3212.4|3213.4|3211.4|3214.4|3212.4|3213.4|3211.4|145
1601864100000|2020-10-05 02:15:00|3213.9|3211.9|3213.4|3211.4|3214.9|3212.9|3213.4|3211.4|225
1601864400000|2020-10-05 02:20:00|3213.9|3211.9|3213.4|3211.4|3214.4|3212.4|3213.4|3211.4|90
1601864700000|2020-10-05 02:25:00|3213.9|3211.9|3214.4|3212.4|3214.4|3212.4|3213.9|3211.9|38
1601865000000|2020-10-05 02:30:00|3213.4|3211.4|3215.4|3213.4|3215.4|3213.4|3213.4|3211.4|120
1601865300000|2020-10-05 02:35:00|3214.4|3212.4|3214.9|3212.9|3214.9|3212.9|3213.4|3211.4|33
1601865600000|2020-10-05 02:40:00|3214.4|3212.4|3214.4|3212.4|3214.4|3212.4|3214.4|3212.4|54
1601865900000|2020-10-05 02:45:00|3215.4|3213.4|3215.4|3213.4|3215.4|3213.4|3215.4|3213.4|51
1601866200000|2020-10-05 02:50:00|||||||||10
1601866500000|2020-10-05 02:55:00|3215.9|3213.9|3215.4|3213.4|3216.4|3214.4|3214.9|3212.9|192
1601866800000|2020-10-05 03:00:00|3215.9|3213.9|3215.9|3213.9|3217.4|3215.4|3215.4|3213.4|140
1601867100000|2020-10-05 03:05:00|3216.4|3214.4|3215.4|3213.4|3216.4|3214.4|3215.4|3213.4|94
1601867400000|2020-10-05 03:10:00|3216.4|3214.4|3216.4|3214.4|3217.4|3215.4|3216.4|3214.4|170
1601867700000|2020-10-05 03:15:00|3216.9|3214.9|3216.4|3214.4|3217.4|3215.4|3216.4|3214.4|27
1601868000000|2020-10-05 03:20:00|3216.9|3214.9|3216.4|3214.4|3216.9|3214.9|3215.9|3213.9|9
1601868300000|2020-10-05 03:25:00|3215.4|3213.4|3216.4|3214.4|3217.4|3215.4|3215.4|3213.4|27
1601868600000|2020-10-05 03:30:00|3217.4|3215.4|3216.4|3214.4|3217.4|3215.4|3216.4|3214.4|161
1601868900000|2020-10-05 03:35:00|3215.9|3213.9|3216.4|3214.4|3216.4|3214.4|3215.4|3213.4|58
1601869200000|2020-10-05 03:40:00|3215.9|3213.9|3215.4|3213.4|3216.4|3214.4|3214.4|3212.4|83
1601869500000|2020-10-05 03:45:00|3215.9|3213.9|3215.4|3213.4|3216.4|3214.4|3214.4|3212.4|140
1601869800000|2020-10-05 03:50:00|3214.9|3212.9|3213.4|3211.4|3215.4|3213.4|3213.4|3211.4|127
1601870100000|2020-10-05 03:55:00|3213.9|3211.9|3210.4|3208.4|3213.9|3211.9|3210.4|3208.4|229
1601870400000|2020-10-05 04:00:00|3210.9|3208.9|3211.4|3209.4|3211.4|3209.4|3209.4|3207.4|81
1601870700000|2020-10-05 04:05:00|3211.9|3209.9|3211.9|3209.9|3212.4|3210.4|3211.4|3209.4|43
1601871000000|2020-10-05 04:10:00|3212.4|3210.4|3213.4|3211.4|3213.4|3211.4|3211.9|3209.9|67
1601871300000|2020-10-05 04:15:00|3213.9|3211.9|3214.4|3212.4|3214.4|3212.4|3213.9|3211.9|11
1601871600000|2020-10-05 04:20:00|3213.9|3211.9|3212.9|3210.9|3214.4|3212.4|3212.9|3210.9|238
1601871900000|2020-10-05 04:25:00|3212.4|3210.4|3212.4|3210.4|3213.4|3211.4|3212.4|3210.4|37
1601872200000|2020-10-05 04:30:00|3213.4|3211.4|3214.4|3212.4|3215.4|3213.4|3213.4|3211.4|220
1601872500000|2020-10-05 04:35:00|3214.9|3212.9|3214.4|3212.4|3215.4|3213.4|3213.4|3211.4|220
1601872800000|2020-10-05 04:40:00|3213.4|3211.4|3212.4|3210.4|3213.4|3211.4|3211.4|3209.4|282
1601873100000|2020-10-05 04:45:00|3213.4|3211.4|3213.4|3211.4|3213.4|3211.4|3212.4|3210.4|120
1601873400000|2020-10-05 04:50:00|3212.4|3210.4|3212.4|3210.4|3213.4|3211.4|3212.4|3210.4|58
1601873700000|2020-10-05 04:55:00|3213.4|3211.4|3213.4|3211.4|3214.4|3212.4|3212.4|3210.4|129
1601874000000|2020-10-05 05:00:00|3214.4|3212.4|3213.4|3211.4|3214.4|3212.4|3212.4|3210.4|225
1601874300000|2020-10-05 05:05:00|3213.9|3211.9|3214.4|3212.4|3215.4|3213.4|3213.9|3211.9|119
1601874600000|2020-10-05 05:10:00|3215.4|3213.4|3214.9|3212.9|3215.4|3213.4|3214.4|3212.4|152
1601874900000|2020-10-05 05:15:00|3215.4|3213.4|3215.4|3213.4|3215.4|3213.4|3214.4|3212.4|49
1601875200000|2020-10-05 05:20:00|3215.9|3213.9|3216.4|3214.4|3216.4|3214.4|3215.4|3213.4|92
1601875500000|2020-10-05 05:25:00|3215.9|3213.9|3216.9|3214.9|3216.9|3214.9|3215.4|3213.4|275
1601875800000|2020-10-05 05:30:00|3217.4|3215.4|3216.4|3214.4|3217.4|3215.4|3216.4|3214.4|93
1601876100000|2020-10-05 05:35:00|3217.4|3215.4|3216.4|3214.4|3217.4|3215.4|3215.4|3213.4|146
1601876400000|2020-10-05 05:40:00|3215.9|3213.9|3215.4|3213.4|3216.4|3214.4|3215.4|3213.4|308
1601876700000|2020-10-05 05:45:00|3216.4|3214.4|3217.4|3215.4|3218.4|3216.4|3216.4|3214.4|217
1601877000000|2020-10-05 05:50:00|3216.9|3214.9|3217.4|3215.4|3217.4|3215.4|3216.4|3214.4|568
1601877300000|2020-10-05 05:55:00|3216.9|3214.9|3216.4|3214.4|3217.4|3215.4|3216.4|3214.4|403
1601877600000|2020-10-05 06:00:00|3216.15|3214.65|3212.15|3210.65|3219.15|3217.65|3210.15|3208.65|4495
1601877900000|2020-10-05 06:05:00|3213.15|3211.65|3208.15|3206.65|3213.15|3211.65|3207.15|3205.65|2387
1601878200000|2020-10-05 06:10:00|3207.15|3205.65|3208.15|3206.65|3209.15|3207.65|3206.15|3204.65|1477
1601878500000|2020-10-05 06:15:00|3207.15|3205.65|3210.15|3208.65|3210.15|3208.65|3207.15|3205.65|869
1601878800000|2020-10-05 06:20:00|3209.15|3207.65|3210.15|3208.65|3211.15|3209.65|3209.15|3207.65|789
1601879100000|2020-10-05 06:25:00|3211.15|3209.65|3211.15|3209.65|3212.15|3210.65|3211.15|3209.65|1093
1601879400000|2020-10-05 06:30:00|3210.15|3208.65|3210.15|3208.65|3212.15|3210.65|3210.15|3208.65|942
1601879700000|2020-10-05 06:35:00|3209.15|3207.65|3207.15|3205.65|3210.15|3208.65|3206.15|3204.65|2214
1601880000000|2020-10-05 06:40:00|3207.65|3206.15|3209.15|3207.65|3209.15|3207.65|3207.15|3205.65|603
1601880300000|2020-10-05 06:45:00|3209.65|3208.15|3207.15|3205.65|3210.15|3208.65|3207.15|3205.65|936
1601880600000|2020-10-05 06:50:00|3208.15|3206.65|3209.15|3207.65|3209.15|3207.65|3207.15|3205.65|1126
1601880900000|2020-10-05 06:55:00|3210.15|3208.65|3216.15|3214.65|3216.15|3214.65|3209.15|3207.65|3685
1601881200000|2020-10-05 07:00:00|3215.15|3213.65|3222.15|3220.65|3225.15|3223.65|3214.15|3212.65|17239
1601881500000|2020-10-05 07:05:00|3221.15|3219.65|3220.15|3218.65|3225.15|3223.65|3219.15|3217.65|8480
1601881800000|2020-10-05 07:10:00|3221.15|3219.65|3209.15|3207.65|3222.15|3220.65|3209.15|3207.65|6545
1601882100000|2020-10-05 07:15:00|3210.15|3208.65|3210.15|3208.65|3214.15|3212.65|3209.15|3207.65|5519
1601882400000|2020-10-05 07:20:00|3209.15|3207.65|3213.15|3211.65|3216.15|3214.65|3208.15|3206.65|5486
1601882700000|2020-10-05 07:25:00|3214.15|3212.65|3207.65|3206.15|3214.15|3212.65|3201.15|3199.65|8409
1601883000000|2020-10-05 07:30:00|3208.15|3206.65|3207.15|3205.65|3208.15|3206.65|3201.15|3199.65|4617
1601883300000|2020-10-05 07:35:00|3208.15|3206.65|3208.15|3206.65|3212.15|3210.65|3206.15|3204.65|6175
1601883600000|2020-10-05 07:40:00|3208.23|3206.73|3204.23|3202.73|3209.23|3207.73|3201.23|3199.73|5492
1601883900000|2020-10-05 07:45:00|3205.23|3203.73|3206.23|3204.73|3207.23|3205.73|3204.23|3202.73|6208
1601884200000|2020-10-05 07:50:00|3206.73|3205.23|3201.23|3199.73|3207.23|3205.73|3200.23|3198.73|4334
1601884500000|2020-10-05 07:55:00|3202.23|3200.73|3200.73|3199.23|3206.23|3204.73|3199.23|3197.73|3827
1601884800000|2020-10-05 08:00:00|3200.23|3198.73|3204.23|3202.73|3205.23|3203.73|3199.23|3197.73|4391
1601885100000|2020-10-05 08:05:00|3205.23|3203.73|3204.23|3202.73|3207.23|3205.73|3202.23|3200.73|3509
1601885400000|2020-10-05 08:10:00|3205.23|3203.73|3209.23|3207.73|3210.23|3208.73|3204.23|3202.73|4378
1601885700000|2020-10-05 08:15:00|3210.23|3208.73|3209.23|3207.73|3212.23|3210.73|3208.23|3206.73|3854
1601886000000|2020-10-05 08:20:00|3210.23|3208.73|3209.23|3207.73|3211.23|3209.73|3208.23|3206.73|4624
1601886300000|2020-10-05 08:25:00|3208.23|3206.73|3206.23|3204.73|3208.23|3206.73|3205.23|3203.73|3054
1601886600000|2020-10-05 08:30:00|3205.23|3203.73|3210.23|3208.73|3211.23|3209.73|3204.23|3202.73|2833
1601886900000|2020-10-05 08:35:00|3210.73|3209.23|3212.23|3210.73|3214.23|3212.73|3210.73|3209.23|4074
1601887200000|2020-10-05 08:40:00|3213.23|3211.73|3215.23|3213.73|3215.23|3213.73|3212.23|3210.73|3919
1601887500000|2020-10-05 08:45:00|3214.23|3212.73|3212.23|3210.73|3215.23|3213.73|3212.23|3210.73|4302
1601887800000|2020-10-05 08:50:00|3211.23|3209.73|3212.23|3210.73|3214.23|3212.73|3211.23|3209.73|2897
1601888100000|2020-10-05 08:55:00|3211.23|3209.73|3211.23|3209.73|3214.23|3212.73|3211.23|3209.73|2194
1601888400000|2020-10-05 09:00:00|3212.23|3210.73|3214.23|3212.73|3215.23|3213.73|3209.23|3207.73|2220
1601888700000|2020-10-05 09:05:00|3213.23|3211.73|3214.23|3212.73|3214.23|3212.73|3213.23|3211.73|1641
1601889000000|2020-10-05 09:10:00|3213.23|3211.73|3213.23|3211.73|3214.23|3212.73|3211.23|3209.73|4106
1601889300000|2020-10-05 09:15:00|3212.23|3210.73|3213.73|3212.23|3214.23|3212.73|3212.23|3210.73|2396
1601889600000|2020-10-05 09:20:00|3213.23|3211.73|3215.23|3213.73|3216.23|3214.73|3213.23|3211.73|2709
1601889900000|2020-10-05 09:25:00|3216.23|3214.73|3215.23|3213.73|3216.23|3214.73|3214.23|3212.73|1613
1601890200000|2020-10-05 09:30:00|3214.23|3212.73|3213.23|3211.73|3214.23|3212.73|3212.23|3210.73|3123
1601890500000|2020-10-05 09:35:00|3212.23|3210.73|3214.23|3212.73|3214.23|3212.73|3212.23|3210.73|4311
1601890800000|2020-10-05 09:40:00|3215.23|3213.73|3214.23|3212.73|3215.23|3213.73|3213.23|3211.73|2258
1601891100000|2020-10-05 09:45:00|3213.23|3211.73|3213.23|3211.73|3214.23|3212.73|3211.23|3209.73|2350
1601891400000|2020-10-05 09:50:00|3212.23|3210.73|3211.23|3209.73|3213.23|3211.73|3210.23|3208.73|2189
1601891700000|2020-10-05 09:55:00|3212.23|3210.73|3212.23|3210.73|3213.23|3211.73|3211.23|3209.73|7894
1601892000000|2020-10-05 10:00:00|3211.23|3209.73|3213.23|3211.73|3213.23|3211.73|3210.23|3208.73|5834
1601892300000|2020-10-05 10:05:00|3212.23|3210.73|3210.23|3208.73|3213.23|3211.73|3210.23|3208.73|4729
1601892600000|2020-10-05 10:10:00|3211.23|3209.73|3208.23|3206.73|3211.23|3209.73|3207.23|3205.73|1580
1601892900000|2020-10-05 10:15:00|3207.23|3205.73|3207.23|3205.73|3208.23|3206.73|3207.23|3205.73|2929
1601893200000|2020-10-05 10:20:00|3208.23|3206.73|3208.23|3206.73|3209.23|3207.73|3207.23|3205.73|3743
1601893500000|2020-10-05 10:25:00|3209.23|3207.73|3210.23|3208.73|3210.23|3208.73|3208.23|3206.73|3577
1601893800000|2020-10-05 10:30:00|3209.23|3207.73|3211.23|3209.73|3211.23|3209.73|3208.23|3206.73|1727
1601894100000|2020-10-05 10:35:00|3212.23|3210.73|3211.23|3209.73|3212.23|3210.73|3210.23|3208.73|1224
1601894400000|2020-10-05 10:40:00|3210.23|3208.73|3211.23|3209.73|3212.23|3210.73|3210.23|3208.73|3870
1601894700000|2020-10-05 10:45:00|3210.23|3208.73|3211.23|3209.73|3211.23|3209.73|3209.23|3207.73|1191
1601895000000|2020-10-05 10:50:00|3212.23|3210.73|3213.23|3211.73|3213.23|3211.73|3210.23|3208.73|2503
1601895300000|2020-10-05 10:55:00|3212.23|3210.73|3213.23|3211.73|3214.23|3212.73|3212.23|3210.73|2438
1601895600000|2020-10-05 11:00:00|3214.23|3212.73|3215.23|3213.73|3216.23|3214.73|3213.23|3211.73|4873
1601895900000|2020-10-05 11:05:00|3216.23|3214.73|3218.23|3216.73|3218.23|3216.73|3216.23|3214.73|1964
1601896200000|2020-10-05 11:10:00|3217.23|3215.73|3216.23|3214.73|3217.23|3215.73|3216.23|3214.73|1878
1601896500000|2020-10-05 11:15:00|3215.23|3213.73|3215.23|3213.73|3216.23|3214.73|3214.23|3212.73|1316
1601896800000|2020-10-05 11:20:00|3214.23|3212.73|3214.23|3212.73|3215.23|3213.73|3214.23|3212.73|1742
1601897100000|2020-10-05 11:25:00|3213.23|3211.73|3214.23|3212.73|3214.23|3212.73|3213.23|3211.73|1476
1601897400000|2020-10-05 11:30:00|3215.23|3213.73|3215.23|3213.73|3216.23|3214.73|3214.23|3212.73|2683
1601897700000|2020-10-05 11:35:00|3215.73|3214.23|3216.23|3214.73|3217.23|3215.73|3215.23|3213.73|1917
1601898000000|2020-10-05 11:40:00|3215.95|3214.45|3215.95|3214.45|3215.95|3214.45|3214.95|3213.45|2193
1601898300000|2020-10-05 11:45:00|3216.95|3215.45|3215.95|3214.45|3217.95|3216.45|3215.95|3214.45|2329
1601898600000|2020-10-05 11:50:00|3216.45|3214.95|3214.95|3213.45|3216.95|3215.45|3213.95|3212.45|2105
1601898900000|2020-10-05 11:55:00|3215.95|3214.45|3214.95|3213.45|3216.95|3215.45|3214.95|3213.45|2723
1601899200000|2020-10-05 12:00:00|3213.95|3212.45|3213.95|3212.45|3214.95|3213.45|3212.95|3211.45|2384
1601899500000|2020-10-05 12:05:00|3214.95|3213.45|3216.95|3215.45|3216.95|3215.45|3214.95|3213.45|2288
1601899800000|2020-10-05 12:10:00|3217.95|3216.45|3215.95|3214.45|3217.95|3216.45|3214.95|3213.45|1380
1601900100000|2020-10-05 12:15:00|3214.95|3213.45|3210.95|3209.45|3215.95|3214.45|3210.95|3209.45|3507
1601900400000|2020-10-05 12:20:00|3211.95|3210.45|3212.45|3210.95|3214.45|3212.95|3211.95|3210.45|3662
1601900700000|2020-10-05 12:25:00|3212.95|3211.45|3211.95|3210.45|3212.95|3211.45|3211.95|3210.45|1594
1601901000000|2020-10-05 12:30:00|3210.95|3209.45|3213.95|3212.45|3213.95|3212.45|3210.95|3209.45|3047
1601901300000|2020-10-05 12:35:00|3214.95|3213.45|3215.95|3214.45|3215.95|3214.45|3213.95|3212.45|3793
1601901600000|2020-10-05 12:40:00|3215.45|3213.95|3213.95|3212.45|3215.95|3214.45|3212.95|3211.45|1555
1601901900000|2020-10-05 12:45:00|3212.95|3211.45|3214.95|3213.45|3214.95|3213.45|3212.95|3211.45|3409
1601902200000|2020-10-05 12:50:00|3213.95|3212.45|3213.95|3212.45|3214.95|3213.45|3212.95|3211.45|1760
1601902500000|2020-10-05 12:55:00|3214.95|3213.45|3213.95|3212.45|3214.95|3213.45|3212.95|3211.45|1366
1601902800000|2020-10-05 13:00:00|3212.95|3211.45|3215.95|3214.45|3216.95|3215.45|3212.95|3211.45|3690
1601903100000|2020-10-05 13:05:00|3214.95|3213.45|3212.95|3211.45|3214.95|3213.45|3210.95|3209.45|4507
1601903400000|2020-10-05 13:10:00|3213.95|3212.45|3213.95|3212.45|3213.95|3212.45|3211.95|3210.45|4247
1601903700000|2020-10-05 13:15:00|3214.95|3213.45|3214.95|3213.45|3214.95|3213.45|3212.95|3211.45|3576
1601904000000|2020-10-05 13:20:00|3213.95|3212.45|3212.95|3211.45|3215.95|3214.45|3212.95|3211.45|6209
1601904300000|2020-10-05 13:25:00|3212.45|3210.95|3209.95|3208.45|3212.95|3211.45|3208.95|3207.45|4235
1601904600000|2020-10-05 13:30:00|3210.95|3209.45|3215.95|3214.45|3218.95|3217.45|3209.95|3208.45|9950
1601904900000|2020-10-05 13:35:00|3214.95|3213.45|3217.95|3216.45|3218.95|3217.45|3213.95|3212.45|8030
1601905200000|2020-10-05 13:40:00|3218.95|3217.45|3218.95|3217.45|3219.95|3218.45|3217.95|3216.45|7635
1601905500000|2020-10-05 13:45:00|3217.95|3216.45|3216.95|3215.45|3220.95|3219.45|3215.95|3214.45|7302
1601905800000|2020-10-05 13:50:00|3217.95|3216.45|3212.95|3211.45|3217.95|3216.45|3212.95|3211.45|5044
1601906100000|2020-10-05 13:55:00|3213.95|3212.45|3208.95|3207.45|3213.95|3212.45|3208.95|3207.45|8073
1601906400000|2020-10-05 14:00:00|3209.95|3208.45|3210.95|3209.45|3213.95|3212.45|3208.95|3207.45|7671
1601906700000|2020-10-05 14:05:00|3211.95|3210.45|3216.95|3215.45|3217.45|3215.95|3211.95|3210.45|6517
1601907000000|2020-10-05 14:10:00|3216.7|3215.2|3214.7|3213.2|3216.7|3215.2|3214.7|3213.2|6037
1601907300000|2020-10-05 14:15:00|3215.7|3214.2|3216.7|3215.2|3217.7|3216.2|3214.7|3213.2|8679
1601907600000|2020-10-05 14:20:00|3217.7|3216.2|3216.7|3215.2|3217.7|3216.2|3215.7|3214.2|3976
1601907900000|2020-10-05 14:25:00|3217.7|3216.2|3215.7|3214.2|3217.7|3216.2|3213.7|3212.2|5733
1601908200000|2020-10-05 14:30:00|3216.7|3215.2|3218.7|3217.2|3218.7|3217.2|3215.7|3214.2|6434
1601908500000|2020-10-05 14:35:00|3217.7|3216.2|3215.7|3214.2|3218.7|3217.2|3214.7|3213.2|3859
1601908800000|2020-10-05 14:40:00|3216.7|3215.2|3216.7|3215.2|3217.7|3216.2|3215.7|3214.2|3594
1601909100000|2020-10-05 14:45:00|3217.7|3216.2|3218.7|3217.2|3218.7|3217.2|3216.7|3215.2|5889
1601909400000|2020-10-05 14:50:00|3219.7|3218.2|3218.7|3217.2|3219.7|3218.2|3217.7|3216.2|4460
1601909700000|2020-10-05 14:55:00|3219.7|3218.2|3219.7|3218.2|3220.7|3219.2|3218.7|3217.2|6259
1601910000000|2020-10-05 15:00:00|3220.7|3219.2|3221.7|3220.2|3221.7|3220.2|3217.7|3216.2|5273
1601910300000|2020-10-05 15:05:00|3222.7|3221.2|3219.7|3218.2|3222.7|3221.2|3218.7|3217.2|4925
1601910600000|2020-10-05 15:10:00|3218.7|3217.2|3218.7|3217.2|3219.7|3218.2|3218.7|3217.2|4862
1601910900000|2020-10-05 15:15:00|3219.7|3218.2|3222.7|3221.2|3222.7|3221.2|3218.7|3217.2|4683
1601911200000|2020-10-05 15:20:00|3221.7|3220.2|3222.7|3221.2|3222.7|3221.2|3221.7|3220.2|8816
1601911500000|2020-10-05 15:25:00|3221.7|3220.2|3223.7|3222.2|3225.7|3224.2|3220.7|3219.2|28752
1601911800000|2020-10-05 15:30:00|3224.7|3223.2|3220.7|3219.2|3224.7|3223.2|3218.7|3217.2|30197
1601912100000|2020-10-05 15:35:00|3220.2|3218.7|3217.7|3216.2|3220.7|3219.2|3217.7|3216.2|19486
1601912400000|2020-10-05 15:40:00|3216.7|3215.2|3216.7|3215.2|3218.7|3217.2|3216.7|3215.2|6717
1601912700000|2020-10-05 15:45:00|3217.2|3215.7|3218.7|3217.2|3218.7|3217.2|3216.7|3215.2|4056
1601913000000|2020-10-05 15:50:00|3217.7|3216.2|3216.7|3215.2|3217.7|3216.2|3216.2|3214.7|4697
1601913300000|2020-10-05 15:55:00|3217.7|3216.2|3218.7|3217.2|3218.7|3217.2|3217.7|3216.2|2727
1601913600000|2020-10-05 16:00:00|3217.7|3216.2|3216.7|3215.2|3217.7|3216.2|3216.7|3215.2|1548
1601913900000|2020-10-05 16:05:00|||||||||976
1601914200000|2020-10-05 16:10:00|3217.7|3216.2|3218.7|3217.2|3218.7|3217.2|3217.7|3216.2|2048
1601914500000|2020-10-05 16:15:00|3217.7|3216.2|3217.7|3216.2|3218.7|3217.2|3217.7|3216.2|1340
1601914800000|2020-10-05 16:20:00|3218.7|3217.2|3217.7|3216.2|3218.7|3217.2|3217.7|3216.2|420
1601915100000|2020-10-05 16:25:00|||||||||546
1601915400000|2020-10-05 16:30:00|3218.7|3217.2|3218.7|3217.2|3218.7|3217.2|3218.7|3217.2|570
1601915700000|2020-10-05 16:35:00|||||||||1795
1601916000000|2020-10-05 16:40:00|3219.7|3218.2|3219.7|3218.2|3219.7|3218.2|3218.7|3217.2|468
1601916300000|2020-10-05 16:45:00|||||||||125
1601916600000|2020-10-05 16:50:00|3218.7|3217.2|3219.7|3218.2|3219.7|3218.2|3218.7|3217.2|376
1601916900000|2020-10-05 16:55:00|3218.7|3217.2|3219.7|3218.2|3219.7|3218.2|3218.7|3217.2|843
1601917200000|2020-10-05 17:00:00|3218.7|3217.2|3218.7|3217.2|3218.7|3217.2|3217.7|3216.2|1048
1601917500000|2020-10-05 17:05:00|3218.2|3216.7|3218.7|3217.2|3218.7|3217.2|3217.7|3216.2|748
1601917800000|2020-10-05 17:10:00|3219.7|3218.2|3219.7|3218.2|3219.7|3218.2|3219.7|3218.2|486
1601918100000|2020-10-05 17:15:00|3218.7|3217.2|3218.7|3217.2|3219.7|3218.2|3218.7|3217.2|698
1601918400000|2020-10-05 17:20:00|3217.7|3216.2|3218.7|3217.2|3218.7|3217.2|3217.7|3216.2|188
1601918700000|2020-10-05 17:25:00|3219.7|3218.2|3219.7|3218.2|3219.7|3218.2|3218.7|3217.2|330
1601919000000|2020-10-05 17:30:00|3218.7|3217.2|3219.7|3218.2|3219.7|3218.2|3218.7|3217.2|819
1601919300000|2020-10-05 17:35:00|||||||||315
1601919600000|2020-10-05 17:40:00|||||||||80
1601919900000|2020-10-05 17:45:00|3218.7|3217.2|3218.7|3217.2|3219.7|3218.2|3217.7|3216.2|694
1601920200000|2020-10-05 17:50:00|3217.7|3216.2|3217.7|3216.2|3217.7|3216.2|3217.7|3216.2|509
1601920500000|2020-10-05 17:55:00|3216.7|3215.2|3217.7|3216.2|3217.7|3216.2|3216.2|3214.7|741
1601920800000|2020-10-05 18:00:00|3216.7|3215.2|3215.7|3214.2|3217.2|3215.7|3214.7|3213.2|1293
1601921100000|2020-10-05 18:05:00|3216.7|3215.2|3215.7|3214.2|3216.7|3215.2|3215.7|3214.2|419
1601921400000|2020-10-05 18:10:00|3216.7|3215.2|3216.7|3215.2|3216.7|3215.2|3216.7|3215.2|460
1601921700000|2020-10-05 18:15:00|3215.7|3214.2|3217.7|3216.2|3217.7|3216.2|3215.7|3214.2|356
1601922000000|2020-10-05 18:20:00|3218.7|3217.2|3218.7|3217.2|3218.7|3217.2|3217.7|3216.2|151
1601922300000|2020-10-05 18:25:00|3217.7|3216.2|3217.7|3216.2|3217.7|3216.2|3216.7|3215.2|247
1601922600000|2020-10-05 18:30:00|3218.7|3217.2|3217.7|3216.2|3218.7|3217.2|3217.7|3216.2|735
1601922900000|2020-10-05 18:35:00|3218.7|3217.2|3219.7|3218.2|3219.7|3218.2|3217.7|3216.2|1317
1601923200000|2020-10-05 18:40:00|3220.2|3218.7|3219.7|3218.2|3220.7|3219.2|3219.7|3218.2|293
1601923500000|2020-10-05 18:45:00|3220.7|3219.2|3219.7|3218.2|3220.7|3219.2|3219.7|3218.2|250
1601923800000|2020-10-05 18:50:00|3220.7|3219.2|3221.7|3220.2|3221.7|3220.2|3220.7|3219.2|188
1601924100000|2020-10-05 18:55:00|3222.2|3220.7|3224.7|3223.2|3224.7|3223.2|3221.7|3220.2|798
1601924400000|2020-10-05 19:00:00|3223.7|3222.2|3223.7|3222.2|3224.7|3223.2|3222.7|3221.2|969
1601924700000|2020-10-05 19:05:00|3224.7|3223.2|3225.7|3224.2|3225.7|3224.2|3223.7|3222.2|687
1601925000000|2020-10-05 19:10:00|3226.7|3225.2|3227.7|3226.2|3227.7|3226.2|3226.7|3225.2|563
1601925300000|2020-10-05 19:15:00|3228.7|3227.2|3229.7|3228.2|3230.7|3229.2|3227.7|3226.2|2658
1601925600000|2020-10-05 19:20:00|3230.7|3229.2|3228.7|3227.2|3230.7|3229.2|3228.7|3227.2|1617
1601925900000|2020-10-05 19:25:00|3229.2|3227.7|3231.7|3230.2|3232.7|3231.2|3228.7|3227.2|2320
1601926200000|2020-10-05 19:30:00|3230.7|3229.2|3231.7|3230.2|3232.7|3231.2|3230.7|3229.2|1282
1601926500000|2020-10-05 19:35:00|3230.7|3229.2|3232.7|3231.2|3234.7|3233.2|3230.7|3229.2|4352
1601926800000|2020-10-05 19:40:00|3233.7|3232.2|3232.7|3231.2|3234.7|3233.2|3232.7|3231.2|2123
1601927100000|2020-10-05 19:45:00|3233.7|3232.2|3233.7|3232.2|3233.7|3232.2|3232.7|3231.2|2184
1601927400000|2020-10-05 19:50:00|3234.7|3233.2|3234.7|3233.2|3234.7|3233.2|3233.7|3232.2|5693
1601927700000|2020-10-05 19:55:00|3233.7|3232.2|3235.7|3234.2|3236.7|3235.2|3232.7|3231.2|6443
1601928000000|2020-10-05 20:00:00|3235.15|3232.15|3232.85|3229.85|3235.85|3232.85|3232.15|3229.15|531
1601928300000|2020-10-05 20:05:00|3233.05|3230.05|3232.85|3229.85|3234.35|3231.35|3232.15|3229.15|0
1601928600000|2020-10-05 20:10:00|3232.65|3229.65|3231.85|3228.85|3233.05|3230.05|3230.85|3227.85|0
1601928900000|2020-10-05 20:15:00|3231.95|3228.95|3231.65|3228.65|3232.15|3229.15|3231.55|3228.55|0
1601929200000|2020-10-05 20:20:00|3231.55|3228.55|3231.65|3228.65|3231.65|3228.65|3231.55|3228.55|0
1601929500000|2020-10-05 20:25:00|3231.75|3228.75|3231.65|3228.65|3231.75|3228.75|3231.45|3228.45|0
1601929800000|2020-10-05 20:30:00|3231.85|3228.85|3232.05|3229.05|3232.45|3229.45|3230.95|3227.95|0
1601930100000|2020-10-05 20:35:00|3232.25|3229.25|3232.05|3229.05|3232.45|3229.45|3231.65|3228.65|0
1601930400000|2020-10-05 20:40:00|3231.85|3228.85|3231.85|3228.85|3232.25|3229.25|3231.85|3228.85|0
1601930700000|2020-10-05 20:45:00|3232.05|3229.05|3232.05|3229.05|3232.45|3229.45|3231.85|3228.85|0
1601931000000|2020-10-05 20:50:00|3231.85|3228.85|3231.25|3228.25|3232.05|3229.05|3231.25|3228.25|0
1601931300000|2020-10-05 20:55:00|3231.45|3228.45|3231.05|3228.05|3231.85|3228.85|3230.95|3227.95|0
1601931600000|2020-10-05 21:00:00|3230.95|3227.95|3231.45|3228.45|3231.45|3228.45|3230.95|3227.95|0
1601931900000|2020-10-05 21:05:00|3231.35|3228.35|3231.05|3228.05|3231.35|3228.35|3231.05|3228.05|0
1601932200000|2020-10-05 21:10:00|3230.75|3227.75|3231.05|3228.05|3231.15|3228.15|3230.75|3227.75|0
1601932500000|2020-10-05 21:15:00|3230.95|3227.95|3231.45|3228.45|3231.45|3228.45|3230.95|3227.95|0
1601932800000|2020-10-05 21:20:00|3231.35|3228.35|3231.55|3228.55|3231.65|3228.65|3231.25|3228.25|0
1601933100000|2020-10-05 21:25:00|3231.45|3228.45|3231.65|3228.65|3231.65|3228.65|3231.35|3228.35|0
1601933400000|2020-10-05 21:30:00|3231.75|3228.75|3232.15|3229.15|3232.15|3229.15|3231.75|3228.75|0
1601933700000|2020-10-05 21:35:00|3232.05|3229.05|3232.05|3229.05|3232.05|3229.05|3232.05|3229.05|0
1601934000000|2020-10-05 21:40:00|3231.85|3228.85|3231.85|3228.85|3231.95|3228.95|3231.25|3228.25|0
1601934300000|2020-10-05 21:45:00|3231.95|3228.95|3231.45|3228.45|3232.15|3229.15|3231.45|3228.45|0
1601934600000|2020-10-05 21:50:00|3231.75|3228.75|3231.55|3228.55|3231.75|3228.75|3231.55|3228.55|0
1601934900000|2020-10-05 21:55:00|3231.45|3228.45|3231.45|3228.45|3231.65|3228.65|3231.25|3228.25|0
1601935200000|2020-10-05 22:00:00|3231.85|3228.85|3233.05|3230.05|3233.45|3230.45|3231.45|3228.45|0
1601935500000|2020-10-05 22:05:00|3233.25|3230.25|3232.35|3229.35|3233.45|3230.45|3232.15|3229.15|0
1601935800000|2020-10-05 22:10:00|3232.85|3229.85|3233.25|3230.25|3233.25|3230.25|3232.65|3229.65|0
1601936100000|2020-10-05 22:15:00|3233.45|3230.45|3234.35|3231.35|3234.55|3231.55|3233.25|3230.25|0
1601936400000|2020-10-05 22:20:00|3234.45|3231.45|3234.35|3231.35|3234.55|3231.55|3234.15|3231.15|0
1601936700000|2020-10-05 22:25:00|3234.45|3231.45|3233.65|3230.65|3234.45|3231.45|3233.65|3230.65|0
1601937000000|2020-10-05 22:30:00|3233.85|3230.85|3234.55|3231.55|3234.75|3231.75|3233.85|3230.85|0
1601937300000|2020-10-05 22:35:00|3234.35|3231.35|3234.95|3231.95|3234.95|3231.95|3234.35|3231.35|0
1601937600000|2020-10-05 22:40:00|3234.75|3231.75|3234.75|3231.75|3234.95|3231.95|3234.35|3231.35|0
1601937900000|2020-10-05 22:45:00|3234.85|3231.85|3234.55|3231.55|3234.95|3231.95|3234.55|3231.55|0
1601938200000|2020-10-05 22:50:00|3234.35|3231.35|3234.55|3231.55|3234.55|3231.55|3234.35|3231.35|0
1601938500000|2020-10-05 22:55:00|3234.75|3231.75|3234.15|3231.15|3234.75|3231.75|3234.15|3231.15|0
1601938800000|2020-10-05 23:00:00|3234.35|3231.35|3230.25|3227.25|3234.55|3231.55|3229.45|3226.45|0
1601939100000|2020-10-05 23:05:00|3230.45|3227.45|3227.35|3224.35|3230.95|3227.95|3226.45|3223.45|0
1601939400000|2020-10-05 23:10:00|3227.25|3224.25|3228.15|3225.15|3229.85|3226.85|3227.25|3224.25|0
1601939700000|2020-10-05 23:15:00|3228.25|3225.25|3230.25|3227.25|3231.15|3228.15|3227.45|3224.45|0
1601940000000|2020-10-05 23:20:00|3230.35|3227.35|3230.55|3227.55|3230.85|3227.85|3230.05|3227.05|0
1601940300000|2020-10-05 23:25:00|3230.45|3227.45|3230.65|3227.65|3231.15|3228.15|3230.05|3227.05|0
1601940600000|2020-10-05 23:30:00|3230.45|3227.45|3230.15|3227.15|3230.85|3227.85|3230.05|3227.05|0
1601940900000|2020-10-05 23:35:00|3230.05|3227.05|3230.75|3227.75|3230.85|3227.85|3230.05|3227.05|0
1601941200000|2020-10-05 23:40:00|3230.65|3227.65|3227.65|3224.65|3231.35|3228.35|3227.55|3224.55|0
1601941500000|2020-10-05 23:45:00|3227.95|3224.95|3228.55|3225.55|3229.45|3226.45|3226.45|3223.45|0
1601941800000|2020-10-05 23:50:00|3228.65|3225.65|3228.35|3225.35|3230.25|3227.25|3227.25|3224.25|0
1601942100000|2020-10-05 23:55:00|3228.25|3225.25|3228.55|3225.55|3228.55|3225.55|3227.05|3224.05|0
1601942400000|2020-10-06 00:00:00|3228.75|3225.75|3231.55|3228.55|3231.85|3228.85|3227.95|3224.95|0
1601942700000|2020-10-06 00:05:00|3231.35|3228.35|3233.05|3230.05|3233.05|3230.05|3230.85|3227.85|0
1601943000000|2020-10-06 00:10:00|3232.85|3229.85|3231.15|3228.15|3232.85|3229.85|3230.95|3227.95|0
1601943300000|2020-10-06 00:15:00|3231.05|3228.05|3228.95|3226.95|3231.95|3229.95|3227.95|3225.95|1014
1601943600000|2020-10-06 00:20:00|3228.45|3226.45|3229.95|3227.95|3229.95|3227.95|3227.95|3225.95|406
1601943900000|2020-10-06 00:25:00|3228.95|3226.95|3227.45|3225.45|3229.95|3227.95|3226.95|3224.95|410
1601944200000|2020-10-06 00:30:00|3227.95|3225.95|3226.95|3224.95|3227.95|3225.95|3226.95|3224.95|188
1601944500000|2020-10-06 00:35:00|3227.45|3225.45|3223.95|3221.95|3228.95|3226.95|3222.95|3220.95|631
1601944800000|2020-10-06 00:40:00|3224.45|3222.45|3225.95|3223.95|3226.95|3224.95|3223.95|3221.95|318
1601945100000|2020-10-06 00:45:00|3225.45|3223.45|3227.95|3225.95|3227.95|3225.95|3224.95|3222.95|31
1601945400000|2020-10-06 00:50:00|3227.45|3225.45|3227.45|3225.45|3227.95|3225.95|3226.95|3224.95|86
1601945700000|2020-10-06 00:55:00|3227.95|3225.95|3229.95|3227.95|3230.95|3228.95|3227.45|3225.45|218
1601946000000|2020-10-06 01:00:00|3228.95|3226.95|3228.45|3226.45|3229.95|3227.95|3227.95|3225.95|151
1601946300000|2020-10-06 01:05:00|3228.95|3226.95|3229.95|3227.95|3230.95|3228.95|3228.95|3226.95|36
1601946600000|2020-10-06 01:10:00|3230.45|3228.45|3229.95|3227.95|3231.95|3229.95|3229.95|3227.95|68
1601946900000|2020-10-06 01:15:00|3228.95|3226.95|3229.95|3227.95|3230.95|3228.95|3227.95|3225.95|156
1601947200000|2020-10-06 01:20:00|3229.45|3227.45|3229.45|3227.45|3229.95|3227.95|3228.45|3226.45|93
1601947500000|2020-10-06 01:25:00|3228.95|3226.95|3228.45|3226.45|3230.45|3228.45|3227.95|3225.95|74
1601947800000|2020-10-06 01:30:00|3228.95|3226.95|3227.95|3225.95|3228.95|3226.95|3226.95|3224.95|276
1601948100000|2020-10-06 01:35:00|3227.45|3225.45|3228.95|3226.95|3228.95|3226.95|3226.95|3224.95|121
1601948400000|2020-10-06 01:40:00|3229.95|3227.95|3229.95|3227.95|3230.45|3228.45|3228.95|3226.95|72
1601948700000|2020-10-06 01:45:00|3230.45|3228.45|3232.95|3230.95|3233.95|3231.95|3229.95|3227.95|64
1601949000000|2020-10-06 01:50:00|3231.95|3229.95|3232.95|3230.95|3233.95|3231.95|3231.95|3229.95|30
1601949300000|2020-10-06 01:55:00|3232.45|3230.45|3231.95|3229.95|3232.95|3230.95|3230.95|3228.95|29
1601949600000|2020-10-06 02:00:00|3232.45|3230.45|3233.95|3231.95|3233.95|3231.95|3231.95|3229.95|33
1601949900000|2020-10-06 02:05:00|3233.45|3231.45|3232.95|3230.95|3233.95|3231.95|3232.95|3230.95|70
1601950200000|2020-10-06 02:10:00|3233.45|3231.45|3233.95|3231.95|3233.95|3231.95|3232.95|3230.95|72
1601950500000|2020-10-06 02:15:00|3234.95|3232.95|3233.95|3231.95|3234.95|3232.95|3233.95|3231.95|186
1601950800000|2020-10-06 02:20:00|3234.95|3232.95|3235.45|3233.45|3235.95|3233.95|3234.95|3232.95|83
1601951100000|2020-10-06 02:25:00|3234.95|3232.95|3233.95|3231.95|3234.95|3232.95|3232.95|3230.95|100
1601951400000|2020-10-06 02:30:00|3233.45|3231.45|3232.95|3230.95|3233.95|3231.95|3231.95|3229.95|152
1601951700000|2020-10-06 02:35:00|3232.45|3230.45|3231.95|3229.95|3232.45|3230.45|3231.95|3229.95|48
1601952000000|2020-10-06 02:40:00|3230.95|3228.95|3231.95|3229.95|3231.95|3229.95|3230.95|3228.95|105
1601952300000|2020-10-06 02:45:00|3230.95|3228.95|3231.95|3229.95|3231.95|3229.95|3229.95|3227.95|150
1601952600000|2020-10-06 02:50:00|3230.95|3228.95|3230.95|3228.95|3231.95|3229.95|3230.95|3228.95|63
1601952900000|2020-10-06 02:55:00|3230.45|3228.45|3230.95|3228.95|3230.95|3228.95|3229.95|3227.95|257
1601953200000|2020-10-06 03:00:00|3230.45|3228.45|3229.95|3227.95|3230.95|3228.95|3228.95|3226.95|253
1601953500000|2020-10-06 03:05:00|3229.45|3227.45|3230.95|3228.95|3230.95|3228.95|3229.45|3227.45|147
1601953800000|2020-10-06 03:10:00|3231.45|3229.45|3230.95|3228.95|3231.95|3229.95|3230.95|3228.95|35
1601954100000|2020-10-06 03:15:00|3231.95|3229.95|3233.95|3231.95|3234.95|3232.95|3231.95|3229.95|537
1601954400000|2020-10-06 03:20:00|3234.95|3232.95|3234.45|3232.45|3234.95|3232.95|3233.95|3231.95|198
1601954700000|2020-10-06 03:25:00|3234.95|3232.95|3234.95|3232.95|3234.95|3232.95|3234.95|3232.95|41
1601955000000|2020-10-06 03:30:00|3235.95|3233.95|3236.45|3234.45|3237.95|3235.95|3235.95|3233.95|265
1601955300000|2020-10-06 03:35:00|3236.95|3234.95|3234.45|3232.45|3236.95|3234.95|3233.95|3231.95|134
1601955600000|2020-10-06 03:40:00|3233.95|3231.95|3235.95|3233.95|3235.95|3233.95|3233.95|3231.95|63
1601955900000|2020-10-06 03:45:00|3234.95|3232.95|3234.95|3232.95|3236.95|3234.95|3233.95|3231.95|213
1601956200000|2020-10-06 03:50:00|3234.45|3232.45|3233.95|3231.95|3234.95|3232.95|3233.95|3231.95|104
1601956500000|2020-10-06 03:55:00|3234.45|3232.45|3233.95|3231.95|3234.95|3232.95|3233.45|3231.45|149
1601956800000|2020-10-06 04:00:00|3232.95|3230.95|3233.45|3231.45|3233.95|3231.95|3232.95|3230.95|96
1601957100000|2020-10-06 04:05:00|3233.95|3231.95|3233.95|3231.95|3233.95|3231.95|3232.95|3230.95|169
1601957400000|2020-10-06 04:10:00|||||||||61
1601957700000|2020-10-06 04:15:00|3234.95|3232.95|3232.95|3230.95|3234.95|3232.95|3232.95|3230.95|180
1601958000000|2020-10-06 04:20:00|3231.95|3229.95|3231.95|3229.95|3232.95|3230.95|3231.95|3229.95|202
1601958300000|2020-10-06 04:25:00|3232.95|3230.95|3232.95|3230.95|3232.95|3230.95|3232.95|3230.95|65
1601958600000|2020-10-06 04:30:00|3233.45|3231.45|3233.95|3231.95|3234.95|3232.95|3233.45|3231.45|429
1601958900000|2020-10-06 04:35:00|3234.45|3232.45|3234.45|3232.45|3234.95|3232.95|3233.95|3231.95|76
1601959200000|2020-10-06 04:40:00|3233.95|3231.95|3232.95|3230.95|3233.95|3231.95|3232.95|3230.95|86
1601959500000|2020-10-06 04:45:00|3231.95|3229.95|3231.95|3229.95|3231.95|3229.95|3230.95|3228.95|280
1601959800000|2020-10-06 04:50:00|3230.95|3228.95|3231.95|3229.95|3231.95|3229.95|3230.95|3228.95|77
1601960100000|2020-10-06 04:55:00|3232.45|3230.45|3231.95|3229.95|3232.95|3230.95|3231.95|3229.95|105
1601960400000|2020-10-06 05:00:00|3230.95|3228.95|3231.95|3229.95|3231.95|3229.95|3230.95|3228.95|178
1601960700000|2020-10-06 05:05:00|3230.95|3228.95|3230.95|3228.95|3231.95|3229.95|3229.95|3227.95|322
1601961000000|2020-10-06 05:10:00|3229.95|3227.95|3229.95|3227.95|3230.95|3228.95|3229.95|3227.95|60
1601961300000|2020-10-06 05:15:00|3230.45|3228.45|3230.95|3228.95|3230.95|3228.95|3229.95|3227.95|61
1601961600000|2020-10-06 05:20:00|3229.95|3227.95|3229.95|3227.95|3229.95|3227.95|3229.95|3227.95|37
1601961900000|2020-10-06 05:25:00|3230.95|3228.95|3229.45|3227.45|3230.95|3228.95|3228.95|3226.95|298
1601962200000|2020-10-06 05:30:00|3229.95|3227.95|3229.95|3227.95|3229.95|3227.95|3228.95|3226.95|148
1601962500000|2020-10-06 05:35:00|3230.45|3228.45|3229.95|3227.95|3230.95|3228.95|3229.95|3227.95|97
1601962800000|2020-10-06 05:40:00|3228.95|3226.95|3230.45|3228.45|3230.95|3228.95|3228.95|3226.95|86
1601963100000|2020-10-06 05:45:00|3230.95|3228.95|3230.95|3228.95|3230.95|3228.95|3230.95|3228.95|40
1601963400000|2020-10-06 05:50:00|3230.45|3228.45|3229.95|3227.95|3230.95|3228.95|3228.95|3226.95|354
1601963700000|2020-10-06 05:55:00|3230.95|3228.95|3231.45|3229.45|3231.95|3229.95|3230.95|3228.95|494
1601964000000|2020-10-06 06:00:00|3231.2|3229.7|3227.7|3226.2|3231.7|3230.2|3226.7|3225.2|1626
1601964300000|2020-10-06 06:05:00|3228.2|3226.7|3227.7|3226.2|3228.7|3227.2|3227.7|3226.2|430
1601964600000|2020-10-06 06:10:00|3226.7|3225.2|3225.7|3224.2|3227.7|3226.2|3224.7|3223.2|1004
1601964900000|2020-10-06 06:15:00|3226.7|3225.2|3226.7|3225.2|3226.7|3225.2|3225.7|3224.2|859
1601965200000|2020-10-06 06:20:00|3225.7|3224.2|3226.7|3225.2|3226.7|3225.2|3224.7|3223.2|2405
1601965500000|2020-10-06 06:25:00|3225.7|3224.2|3226.7|3225.2|3227.7|3226.2|3225.7|3224.2|662
1601965800000|2020-10-06 06:30:00|3227.7|3226.2|3227.7|3226.2|3227.7|3226.2|3226.7|3225.2|501
1601966100000|2020-10-06 06:35:00|3226.7|3225.2|3223.7|3222.2|3226.7|3225.2|3222.7|3221.2|2406
1601966400000|2020-10-06 06:40:00|3224.7|3223.2|3224.7|3223.2|3224.7|3223.2|3224.7|3223.2|710
1601966700000|2020-10-06 06:45:00|3225.2|3223.7|3225.7|3224.2|3226.7|3225.2|3225.2|3223.7|574
1601967000000|2020-10-06 06:50:00|3226.7|3225.2|3227.7|3226.2|3227.7|3226.2|3226.7|3225.2|1237
1601967300000|2020-10-06 06:55:00|3228.7|3227.2|3229.7|3228.2|3230.7|3229.2|3228.7|3227.2|2815
1601967600000|2020-10-06 07:00:00|3228.7|3227.2|3225.7|3224.2|3229.7|3228.2|3223.7|3222.2|9606
1601967900000|2020-10-06 07:05:00|3224.7|3223.2|3227.7|3226.2|3230.7|3229.2|3222.7|3221.2|8962
1601968200000|2020-10-06 07:10:00|3226.7|3225.2|3222.7|3221.2|3227.7|3226.2|3219.7|3218.2|6247
1601968500000|2020-10-06 07:15:00|3221.7|3220.2|3218.7|3217.2|3222.7|3221.2|3215.7|3214.2|7987
1601968800000|2020-10-06 07:20:00|3219.7|3218.2|3221.7|3220.2|3222.7|3221.2|3216.7|3215.2|6388
1601969100000|2020-10-06 07:25:00|3220.7|3219.2|3218.7|3217.2|3221.7|3220.2|3217.7|3216.2|8787
1601969400000|2020-10-06 07:30:00|3218.2|3216.7|3217.7|3216.2|3218.7|3217.2|3212.7|3211.2|6058
1601969700000|2020-10-06 07:35:00|3216.7|3215.2|3216.7|3215.2|3216.7|3215.2|3213.7|3212.2|2932
1601970000000|2020-10-06 07:40:00|3217.31|3215.81|3215.31|3213.81|3220.31|3218.81|3214.31|3212.81|4339
1601970300000|2020-10-06 07:45:00|3214.31|3212.81|3212.31|3210.81|3215.31|3213.81|3212.31|3210.81|5583
1601970600000|2020-10-06 07:50:00|3213.31|3211.81|3212.31|3210.81|3213.31|3211.81|3210.31|3208.81|5674
1601970900000|2020-10-06 07:55:00|3213.31|3211.81|3215.81|3214.31|3216.31|3214.81|3213.31|3211.81|5367
1601971200000|2020-10-06 08:00:00|3215.31|3213.81|3207.31|3205.81|3216.31|3214.81|3207.31|3205.81|5977
1601971500000|2020-10-06 08:05:00|3206.31|3204.81|3203.31|3201.81|3207.31|3205.81|3203.31|3201.81|8119
1601971800000|2020-10-06 08:10:00|3202.31|3200.81|3206.31|3204.81|3207.31|3205.81|3202.31|3200.81|6556
1601972100000|2020-10-06 08:15:00|3207.31|3205.81|3207.31|3205.81|3208.31|3206.81|3206.31|3204.81|4244
1601972400000|2020-10-06 08:20:00|3206.31|3204.81|3206.31|3204.81|3206.31|3204.81|3203.31|3201.81|3579
1601972700000|2020-10-06 08:25:00|3205.31|3203.81|3207.31|3205.81|3207.31|3205.81|3204.31|3202.81|2915
1601973000000|2020-10-06 08:30:00|3206.31|3204.81|3209.31|3207.81|3209.31|3207.81|3206.31|3204.81|6907
1601973300000|2020-10-06 08:35:00|3208.31|3206.81|3208.31|3206.81|3208.31|3206.81|3207.31|3205.81|3445
1601973600000|2020-10-06 08:40:00|3207.31|3205.81|3206.31|3204.81|3207.31|3205.81|3203.31|3201.81|6267
1601973900000|2020-10-06 08:45:00|3205.31|3203.81|3207.31|3205.81|3208.31|3206.81|3205.31|3203.81|3595
1601974200000|2020-10-06 08:50:00|3208.31|3206.81|3209.31|3207.81|3209.31|3207.81|3207.31|3205.81|3481
1601974500000|2020-10-06 08:55:00|3208.31|3206.81|3209.31|3207.81|3209.31|3207.81|3206.31|3204.81|4313
1601974800000|2020-10-06 09:00:00|3208.31|3206.81|3209.31|3207.81|3209.31|3207.81|3207.31|3205.81|4421
1601975100000|2020-10-06 09:05:00|3210.31|3208.81|3212.31|3210.81|3212.31|3210.81|3210.31|3208.81|4155
1601975400000|2020-10-06 09:10:00|3211.31|3209.81|3213.31|3211.81|3213.31|3211.81|3211.31|3209.81|3046
1601975700000|2020-10-06 09:15:00|3212.31|3210.81|3210.31|3208.81|3212.81|3211.31|3210.31|3208.81|2698
1601976000000|2020-10-06 09:20:00|3209.31|3207.81|3211.31|3209.81|3213.31|3211.81|3209.31|3207.81|3561
1601976300000|2020-10-06 09:25:00|3213.31|3211.81|3214.31|3212.81|3214.31|3212.81|3212.31|3210.81|5661
1601976600000|2020-10-06 09:30:00|3213.31|3211.81|3214.31|3212.81|3214.31|3212.81|3212.31|3210.81|2172
1601976900000|2020-10-06 09:35:00|3215.31|3213.81|3215.31|3213.81|3217.81|3216.31|3214.31|3212.81|4512
1601977200000|2020-10-06 09:40:00|3216.31|3214.81|3215.31|3213.81|3216.31|3214.81|3215.31|3213.81|1618
1601977500000|2020-10-06 09:45:00|3216.31|3214.81|3218.31|3216.81|3219.31|3217.81|3215.31|3213.81|3734
1601977800000|2020-10-06 09:50:00|3219.31|3217.81|3217.31|3215.81|3219.31|3217.81|3217.31|3215.81|2914
1601978100000|2020-10-06 09:55:00|3218.31|3216.81|3216.31|3214.81|3218.31|3216.81|3216.31|3214.81|1844
1601978400000|2020-10-06 10:00:00|3215.31|3213.81|3215.31|3213.81|3216.31|3214.81|3214.31|3212.81|3969
1601978700000|2020-10-06 10:05:00|3216.31|3214.81|3217.31|3215.81|3217.31|3215.81|3216.31|3214.81|4913
1601979000000|2020-10-06 10:10:00|3218.31|3216.81|3221.31|3219.81|3221.31|3219.81|3218.31|3216.81|6586
1601979300000|2020-10-06 10:15:00|3222.31|3220.81|3221.31|3219.81|3222.31|3220.81|3221.31|3219.81|2483
1601979600000|2020-10-06 10:20:00|3220.31|3218.81|3221.31|3219.81|3222.31|3220.81|3220.31|3218.81|1962
1601979900000|2020-10-06 10:25:00|3222.31|3220.81|3222.31|3220.81|3223.31|3221.81|3222.31|3220.81|7150
1601980200000|2020-10-06 10:30:00|3221.31|3219.81|3220.31|3218.81|3221.31|3219.81|3219.31|3217.81|7076
1601980500000|2020-10-06 10:35:00|3221.31|3219.81|3223.31|3221.81|3224.31|3222.81|3221.31|3219.81|4388
1601980800000|2020-10-06 10:40:00|3222.31|3220.81|3224.31|3222.81|3224.31|3222.81|3222.31|3220.81|2159
1601981100000|2020-10-06 10:45:00|3223.31|3221.81|3225.31|3223.81|3226.31|3224.81|3223.31|3221.81|6478
1601981400000|2020-10-06 10:50:00|3224.31|3222.81|3222.31|3220.81|3226.31|3224.81|3221.31|3219.81|3804
1601981700000|2020-10-06 10:55:00|3221.31|3219.81|3222.81|3221.31|3223.31|3221.81|3217.31|3215.81|9162
1601982000000|2020-10-06 11:00:00|3223.31|3221.81|3225.31|3223.81|3225.31|3223.81|3222.31|3220.81|2922
1601982300000|2020-10-06 11:05:00|3224.31|3222.81|3223.31|3221.81|3224.31|3222.81|3222.31|3220.81|2556
1601982600000|2020-10-06 11:10:00|3222.31|3220.81|3223.31|3221.81|3225.31|3223.81|3222.31|3220.81|1658
1601982900000|2020-10-06 11:15:00|3222.81|3221.31|3225.31|3223.81|3225.31|3223.81|3222.31|3220.81|1325
1601983200000|2020-10-06 11:20:00|3226.31|3224.81|3228.31|3226.81|3228.31|3226.81|3225.31|3223.81|5145
1601983500000|2020-10-06 11:25:00|3229.31|3227.81|3232.31|3230.81|3233.31|3231.81|3228.31|3226.81|7220
1601983800000|2020-10-06 11:30:00|3233.31|3231.81|3235.31|3233.81|3236.31|3234.81|3233.31|3231.81|7380
1601984100000|2020-10-06 11:35:00|3235.81|3234.31|3237.31|3235.81|3240.31|3238.81|3235.31|3233.81|9388
1601984400000|2020-10-06 11:40:00|3238.31|3236.81|3239.31|3237.81|3239.31|3237.81|3237.31|3235.81|11364
1601984700000|2020-10-06 11:45:00|3238.31|3236.81|3238.31|3236.81|3240.31|3238.81|3237.31|3235.81|5289
1601985000000|2020-10-06 11:50:00|3237.31|3235.81|3235.31|3233.81|3237.31|3235.81|3234.31|3232.81|3480
1601985300000|2020-10-06 11:55:00|3236.31|3234.81|3235.27|3233.77|3236.31|3234.81|3234.27|3232.77|4520
1601985600000|2020-10-06 12:00:00|3234.27|3232.77|3233.27|3231.77|3235.27|3233.77|3231.27|3229.77|3292
1601985900000|2020-10-06 12:05:00|3232.27|3230.77|3235.27|3233.77|3235.27|3233.77|3232.27|3230.77|2277
1601986200000|2020-10-06 12:10:00|3234.27|3232.77|3238.27|3236.77|3238.27|3236.77|3234.27|3232.77|2859
1601986500000|2020-10-06 12:15:00|3239.27|3237.77|3237.27|3235.77|3239.27|3237.77|3236.27|3234.77|2383
1601986800000|2020-10-06 12:20:00|3238.27|3236.77|3241.27|3239.77|3243.27|3241.77|3238.27|3236.77|6447
1601987100000|2020-10-06 12:25:00|3240.27|3238.77|3241.27|3239.77|3241.27|3239.77|3239.27|3237.77|4809
1601987400000|2020-10-06 12:30:00|3240.27|3238.77|3242.27|3240.77|3244.27|3242.77|3240.27|3238.77|5623
1601987700000|2020-10-06 12:35:00|3243.27|3241.77|3242.27|3240.77|3243.27|3241.77|3241.27|3239.77|3790
1601988000000|2020-10-06 12:40:00|3241.27|3239.77|3241.27|3239.77|3241.27|3239.77|3240.27|3238.77|4166
1601988300000|2020-10-06 12:45:00|3242.27|3240.77|3242.27|3240.77|3244.27|3242.77|3241.27|3239.77|3882
1601988600000|2020-10-06 12:50:00|3243.27|3241.77|3243.27|3241.77|3244.27|3242.77|3242.27|3240.77|2318
1601988900000|2020-10-06 12:55:00|3242.27|3240.77|3246.27|3244.77|3246.27|3244.77|3242.27|3240.77|3416
1601989200000|2020-10-06 13:00:00|3245.27|3243.77|3247.27|3245.77|3250.27|3248.77|3244.27|3242.77|11052
1601989500000|2020-10-06 13:05:00|3246.27|3244.77|3247.27|3245.77|3247.27|3245.77|3245.27|3243.77|4972
1601989800000|2020-10-06 13:10:00|3248.27|3246.77|3246.27|3244.77|3248.27|3246.77|3245.27|3243.77|5827
1601990100000|2020-10-06 13:15:00|3247.27|3245.77|3249.27|3247.77|3250.27|3248.77|3246.27|3244.77|6651
1601990400000|2020-10-06 13:20:00|3250.27|3248.77|3249.27|3247.77|3252.27|3250.77|3249.27|3247.77|7614
1601990700000|2020-10-06 13:25:00|3248.27|3246.77|3246.27|3244.77|3248.27|3246.77|3245.27|3243.77|4023
1601991000000|2020-10-06 13:30:00|3247.27|3245.77|3245.27|3243.77|3247.27|3245.77|3242.27|3240.77|10316
1601991300000|2020-10-06 13:35:00|3244.27|3242.77|3239.27|3237.77|3245.27|3243.77|3239.27|3237.77|5785
1601991600000|2020-10-06 13:40:00|3238.27|3236.77|3238.27|3236.77|3240.27|3238.77|3237.27|3235.77|5551
1601991900000|2020-10-06 13:45:00|3239.27|3237.77|3238.27|3236.77|3239.27|3237.77|3237.27|3235.77|10872
1601992200000|2020-10-06 13:50:00|3237.27|3235.77|3235.27|3233.77|3238.27|3236.77|3235.27|3233.77|4502
1601992500000|2020-10-06 13:55:00|3236.27|3234.77|3236.27|3234.77|3237.27|3235.77|3235.27|3233.77|4900
1601992800000|2020-10-06 14:00:00|3237.27|3235.77|3239.27|3237.77|3240.27|3238.77|3236.27|3234.77|10421
1601993100000|2020-10-06 14:05:00|3238.27|3236.77|3237.27|3235.77|3239.27|3237.77|3236.27|3234.77|6318
1601993400000|2020-10-06 14:10:00|3237.65|3236.15|3241.65|3240.15|3242.65|3241.15|3237.65|3236.15|7856
1601993700000|2020-10-06 14:15:00|3242.65|3241.15|3244.65|3243.15|3244.65|3243.15|3241.65|3240.15|6568
1601994000000|2020-10-06 14:20:00|3243.65|3242.15|3241.65|3240.15|3244.65|3243.15|3240.65|3239.15|4528
1601994300000|2020-10-06 14:25:00|3240.65|3239.15|3241.65|3240.15|3241.65|3240.15|3240.65|3239.15|5640
1601994600000|2020-10-06 14:30:00|3242.65|3241.15|3240.65|3239.15|3242.65|3241.15|3239.65|3238.15|8358
1601994900000|2020-10-06 14:35:00|3241.65|3240.15|3240.65|3239.15|3242.65|3241.15|3238.65|3237.15|4170
1601995200000|2020-10-06 14:40:00|3241.65|3240.15|3235.65|3234.15|3243.65|3242.15|3232.65|3231.15|9332
1601995500000|2020-10-06 14:45:00|3236.65|3235.15|3236.65|3235.15|3239.65|3238.15|3235.65|3234.15|7274
1601995800000|2020-10-06 14:50:00|3237.65|3236.15|3236.65|3235.15|3238.65|3237.15|3235.65|3234.15|6010
1601996100000|2020-10-06 14:55:00|3235.65|3234.15|3235.65|3234.15|3238.65|3237.15|3234.65|3233.15|4055
1601996400000|2020-10-06 15:00:00|3236.65|3235.15|3238.65|3237.15|3238.65|3237.15|3234.65|3233.15|5574
1601996700000|2020-10-06 15:05:00|3237.65|3236.15|3237.65|3236.15|3238.65|3237.15|3235.65|3234.15|7490
1601997000000|2020-10-06 15:10:00|3236.65|3235.15|3234.65|3233.15|3236.65|3235.15|3234.65|3233.15|5444
1601997300000|2020-10-06 15:15:00|3235.65|3234.15|3235.65|3234.15|3237.65|3236.15|3234.65|3233.15|7390
1601997600000|2020-10-06 15:20:00|3236.65|3235.15|3233.65|3232.15|3236.65|3235.15|3232.65|3231.15|6602
1601997900000|2020-10-06 15:25:00|3232.65|3231.15|3235.65|3234.15|3236.65|3235.15|3232.65|3231.15|12675
1601998200000|2020-10-06 15:30:00|3234.65|3233.15|3234.65|3233.15|3235.65|3234.15|3232.65|3231.15|30200
1601998500000|2020-10-06 15:35:00|3233.65|3232.15|3234.65|3233.15|3234.65|3233.15|3231.65|3230.15|18023
1601998800000|2020-10-06 15:40:00|3233.65|3232.15|3234.65|3233.15|3234.65|3233.15|3233.65|3232.15|7479
1601999100000|2020-10-06 15:45:00|3233.65|3232.15|3231.65|3230.15|3234.65|3233.15|3231.65|3230.15|4978
1601999400000|2020-10-06 15:50:00|3230.65|3229.15|3229.65|3228.15|3231.65|3230.15|3228.65|3227.15|8022
1601999700000|2020-10-06 15:55:00|3228.65|3227.15|3229.65|3228.15|3230.65|3229.15|3228.65|3227.15|2507
1602000000000|2020-10-06 16:00:00|3230.65|3229.15|3231.65|3230.15|3232.65|3231.15|3230.65|3229.15|3103
1602000300000|2020-10-06 16:05:00|3232.65|3231.15|3232.65|3231.15|3232.65|3231.15|3231.65|3230.15|3091
1602000600000|2020-10-06 16:10:00|3233.65|3232.15|3233.65|3232.15|3233.65|3232.15|3232.65|3231.15|5235
1602000900000|2020-10-06 16:15:00|||||||||1306
1602001200000|2020-10-06 16:20:00|3232.65|3231.15|3234.65|3233.15|3234.65|3233.15|3232.65|3231.15|2368
1602001500000|2020-10-06 16:25:00|3233.65|3232.15|3233.65|3232.15|3233.65|3232.15|3232.65|3231.15|1294
1602001800000|2020-10-06 16:30:00|3232.65|3231.15|3232.65|3231.15|3233.65|3232.15|3232.65|3231.15|1531
1602002100000|2020-10-06 16:35:00|3233.65|3232.15|3234.65|3233.15|3234.65|3233.15|3233.65|3232.15|881
1602002400000|2020-10-06 16:40:00|3235.65|3234.15|3235.65|3234.15|3235.65|3234.15|3234.65|3233.15|1369
1602002700000|2020-10-06 16:45:00|3236.65|3235.15|3238.65|3237.15|3239.65|3238.15|3235.65|3234.15|1918
1602003000000|2020-10-06 16:50:00|3239.65|3238.15|3240.65|3239.15|3240.65|3239.15|3239.65|3238.15|4488
1602003300000|2020-10-06 16:55:00|3239.65|3238.15|3239.65|3238.15|3239.65|3238.15|3239.65|3238.15|767
1602003600000|2020-10-06 17:00:00|3239.15|3237.65|3237.65|3236.15|3239.65|3238.15|3237.65|3236.15|2330
1602003900000|2020-10-06 17:05:00|3238.65|3237.15|3241.65|3240.15|3241.65|3240.15|3238.65|3237.15|2125
1602004200000|2020-10-06 17:10:00|3240.65|3239.15|3241.65|3240.15|3242.65|3241.15|3240.65|3239.15|1377
1602004500000|2020-10-06 17:15:00|3242.65|3241.15|3241.65|3240.15|3242.65|3241.15|3241.65|3240.15|284
1602004800000|2020-10-06 17:20:00|3241.15|3239.65|3240.65|3239.15|3242.65|3241.15|3240.65|3239.15|360
1602005100000|2020-10-06 17:25:00|3241.65|3240.15|3240.65|3239.15|3241.65|3240.15|3240.65|3239.15|666
1602005400000|2020-10-06 17:30:00|3241.65|3240.15|3240.65|3239.15|3241.65|3240.15|3240.65|3239.15|625
1602005700000|2020-10-06 17:35:00|||||||||153
1602006000000|2020-10-06 17:40:00|3241.65|3240.15|3239.65|3238.15|3241.65|3240.15|3239.15|3237.65|1269
1602006300000|2020-10-06 17:45:00|3240.65|3239.15|3238.65|3237.15|3240.65|3239.15|3237.65|3236.15|1391
1602006600000|2020-10-06 17:50:00|3239.65|3238.15|3239.65|3238.15|3239.65|3238.15|3237.65|3236.15|446
1602006900000|2020-10-06 17:55:00|3238.65|3237.15|3239.65|3238.15|3239.65|3238.15|3238.65|3237.15|386
1602007200000|2020-10-06 18:00:00|3240.65|3239.15|3240.65|3239.15|3240.65|3239.15|3239.65|3238.15|625
1602007500000|2020-10-06 18:05:00|3241.65|3240.15|3240.65|3239.15|3243.65|3242.15|3240.65|3239.15|1341
1602007800000|2020-10-06 18:10:00|3239.65|3238.15|3241.65|3240.15|3241.65|3240.15|3239.65|3238.15|739
1602008100000|2020-10-06 18:15:00|3242.65|3241.15|3242.15|3240.65|3242.65|3241.15|3241.65|3240.15|1165
1602008400000|2020-10-06 18:20:00|3241.65|3240.15|3244.65|3243.15|3244.65|3243.15|3241.65|3240.15|502
1602008700000|2020-10-06 18:25:00|3243.65|3242.15|3244.65|3243.15|3244.65|3243.15|3243.65|3242.15|285
1602009000000|2020-10-06 18:30:00|3243.65|3242.15|3245.15|3243.65|3246.65|3245.15|3243.65|3242.15|1003
1602009300000|2020-10-06 18:35:00|3245.65|3244.15|3245.65|3244.15|3246.65|3245.15|3244.65|3243.15|625
1602009600000|2020-10-06 18:40:00|3246.65|3245.15|3246.65|3245.15|3247.65|3246.15|3246.65|3245.15|1117
1602009900000|2020-10-06 18:45:00|3247.65|3246.15|3235.65|3234.15|3247.65|3246.15|3234.65|3233.15|7452
1602010200000|2020-10-06 18:50:00|3236.65|3235.15|3214.65|3213.15|3236.65|3235.15|3214.65|3213.15|10493
1602010500000|2020-10-06 18:55:00|3215.15|3213.65|3220.65|3219.15|3222.65|3221.15|3209.65|3208.15|11572
1602010800000|2020-10-06 19:00:00|3219.65|3218.15|3212.65|3211.15|3219.65|3218.15|3210.65|3209.15|7511
1602011100000|2020-10-06 19:05:00|3212.15|3210.65|3211.15|3209.65|3214.65|3213.15|3203.65|3202.15|6739
1602011400000|2020-10-06 19:10:00|3210.65|3209.15|3213.65|3212.15|3215.65|3214.15|3208.65|3207.15|3525
1602011700000|2020-10-06 19:15:00|3212.65|3211.15|3209.65|3208.15|3216.65|3215.15|3208.65|3207.15|2989
1602012000000|2020-10-06 19:20:00|3210.65|3209.15|3207.65|3206.15|3212.65|3211.15|3207.65|3206.15|4281
1602012300000|2020-10-06 19:25:00|3206.65|3205.15|3213.65|3212.15|3213.65|3212.15|3206.65|3205.15|2344
1602012600000|2020-10-06 19:30:00|3212.65|3211.15|3219.65|3218.15|3219.65|3218.15|3211.65|3210.15|2381
1602012900000|2020-10-06 19:35:00|3218.65|3217.15|3214.65|3213.15|3219.65|3218.15|3213.65|3212.15|1410
1602013200000|2020-10-06 19:40:00|3213.65|3212.15|3211.65|3210.15|3215.65|3214.15|3210.65|3209.15|2086
1602013500000|2020-10-06 19:45:00|3210.65|3209.15|3206.65|3205.15|3212.65|3211.15|3203.65|3202.15|3267
1602013800000|2020-10-06 19:50:00|3205.65|3204.15|3205.65|3204.15|3206.65|3205.15|3201.65|3200.15|7303
1602014100000|2020-10-06 19:55:00|3206.65|3205.15|3206.65|3205.15|3207.65|3206.15|3204.65|3203.15|6314
1602014400000|2020-10-06 20:00:00|3206.1|3203.1|3207.6|3204.6|3210.6|3207.6|3205.9|3202.9|181
1602014700000|2020-10-06 20:05:00|3207.4|3204.4|3205.9|3202.9|3210.8|3207.8|3205.5|3202.5|0
1602015000000|2020-10-06 20:10:00|3206.1|3203.1|3209.1|3206.1|3211.7|3208.7|3206.1|3203.1|0
1602015300000|2020-10-06 20:15:00|3209|3206|3207.6|3204.6|3209|3206|3207.5|3204.5|0
1602015600000|2020-10-06 20:20:00|3207.5|3204.5|3207.5|3204.5|3207.9|3204.9|3207.3|3204.3|0
1602015900000|2020-10-06 20:25:00|3207.3|3204.3|3207.2|3204.2|3207.6|3204.6|3207.1|3204.1|0
1602016200000|2020-10-06 20:30:00|3208.6|3205.6|3202.8|3199.8|3209.2|3206.2|3202.6|3199.6|0
1602016500000|2020-10-06 20:35:00|3202.6|3199.6|3201.5|3198.5|3202.8|3199.8|3200.8|3197.8|0
1602016800000|2020-10-06 20:40:00|3201.3|3198.3|3201.3|3198.3|3201.7|3198.7|3200.4|3197.4|0
1602017100000|2020-10-06 20:45:00|3201.5|3198.5|3197|3194|3201.5|3198.5|3196.6|3193.6|0
1602017400000|2020-10-06 20:50:00|3197.2|3194.2|3193.3|3190.3|3197.6|3194.6|3191.4|3188.4|0
1602017700000|2020-10-06 20:55:00|3193.1|3190.1|3192.9|3189.9|3193.8|3190.8|3190.5|3187.5|0
1602018000000|2020-10-06 21:00:00|3193|3190|3197.3|3194.3|3197.6|3194.6|3192.7|3189.7|0
1602018300000|2020-10-06 21:05:00|3197.4|3194.4|3198.1|3195.1|3198.3|3195.3|3197.3|3194.3|0
1602018600000|2020-10-06 21:10:00|3198.3|3195.3|3198.5|3195.5|3199.8|3196.8|3197.9|3194.9|0
1602018900000|2020-10-06 21:15:00|3198.7|3195.7|3199|3196|3199|3196|3198.7|3195.7|0
1602019200000|2020-10-06 21:20:00|3198.7|3195.7|3199.1|3196.1|3199.2|3196.2|3198.5|3195.5|0
1602019500000|2020-10-06 21:25:00|3199|3196|3199.1|3196.1|3199.3|3196.3|3198.8|3195.8|0
1602019800000|2020-10-06 21:30:00|3199.3|3196.3|3199.3|3196.3|3199.5|3196.5|3199.1|3196.1|0
1602020100000|2020-10-06 21:35:00|3199.4|3196.4|3199.5|3196.5|3199.6|3196.6|3199.4|3196.4|0
1602020400000|2020-10-06 21:40:00|3199.4|3196.4|3199.6|3196.6|3199.6|3196.6|3199.4|3196.4|0
1602020700000|2020-10-06 21:45:00|3199.8|3196.8|3199.4|3196.4|3199.8|3196.8|3199.2|3196.2|0
1602021000000|2020-10-06 21:50:00|3199.7|3196.7|3199.4|3196.4|3199.8|3196.8|3199.4|3196.4|0
1602021300000|2020-10-06 21:55:00|3199.6|3196.6|3200.2|3197.2|3200.2|3197.2|3199.4|3196.4|0
1602021600000|2020-10-06 22:00:00|3199.9|3196.9|3201.3|3198.3|3202|3199|3195.8|3192.8|0
1602021900000|2020-10-06 22:05:00|3201.5|3198.5|3200.7|3197.7|3202.1|3199.1|3198.8|3195.8|0
1602022200000|2020-10-06 22:10:00|3200.8|3197.8|3201.7|3198.7|3201.9|3198.9|3200.4|3197.4|0
1602022500000|2020-10-06 22:15:00|3201.9|3198.9|3202.9|3199.9|3203|3200|3200.8|3197.8|0
1602022800000|2020-10-06 22:20:00|3203.1|3200.1|3202.1|3199.1|3203.5|3200.5|3201.2|3198.2|0
1602023100000|2020-10-06 22:25:00|3202.2|3199.2|3201.5|3198.5|3202.4|3199.4|3201.1|3198.1|0
1602023400000|2020-10-06 22:30:00|3201.7|3198.7|3202.2|3199.2|3204.1|3201.1|3201.5|3198.5|0
1602023700000|2020-10-06 22:35:00|3202.3|3199.3|3202.6|3199.6|3203.7|3200.7|3201.7|3198.7|0
1602024000000|2020-10-06 22:40:00|3202.7|3199.7|3202.9|3199.9|3203.7|3200.7|3202|3199|0
1602024300000|2020-10-06 22:45:00|3203|3200|3199.2|3196.2|3203.2|3200.2|3198.5|3195.5|0
1602024600000|2020-10-06 22:50:00|3199|3196|3194.4|3191.4|3199.8|3196.8|3194.3|3191.3|0
1602024900000|2020-10-06 22:55:00|3194.1|3191.1|3197.1|3194.1|3197.9|3194.9|3192.7|3189.7|0
1602025200000|2020-10-06 23:00:00|3196.8|3193.8|3200.7|3197.7|3201.3|3198.3|3195.8|3192.8|0
1602025500000|2020-10-06 23:05:00|3200.6|3197.6|3199.2|3196.2|3200.9|3197.9|3197.9|3194.9|0
1602025800000|2020-10-06 23:10:00|3199.1|3196.1|3198.4|3195.4|3199.6|3196.6|3196.8|3193.8|0
1602026100000|2020-10-06 23:15:00|3198.5|3195.5|3200|3197|3201.5|3198.5|3197.9|3194.9|0
1602026400000|2020-10-06 23:20:00|3200.2|3197.2|3202|3199|3202|3199|3200|3197|0
1602026700000|2020-10-06 23:25:00|3201.7|3198.7|3200.7|3197.7|3202.8|3199.8|3200.5|3197.5|0
1602027000000|2020-10-06 23:30:00|3200.8|3197.8|3201.7|3198.7|3202.2|3199.2|3200|3197|0
1602027300000|2020-10-06 23:35:00|3202.4|3199.4|3199.9|3196.9|3204.1|3201.1|3199|3196|0
1602027600000|2020-10-06 23:40:00|3200|3197|3203.4|3200.4|3203.5|3200.5|3199.8|3196.8|0
1602027900000|2020-10-06 23:45:00|3203.2|3200.2|3205|3202|3206.3|3203.3|3203.2|3200.2|0
1602028200000|2020-10-06 23:50:00|3205.1|3202.1|3205.4|3202.4|3206|3203|3204.5|3201.5|0
1602028500000|2020-10-06 23:55:00|3205.6|3202.6|3204.3|3201.3|3205.6|3202.6|3204.1|3201.1|0
1602028800000|2020-10-07 00:00:00|3204.5|3201.5|3205.2|3202.2|3205.8|3202.8|3203|3200|0
1602029100000|2020-10-07 00:05:00|3205|3202|3207|3204|3207|3204|3204|3201|0
1602029400000|2020-10-07 00:10:00|3206.8|3203.8|3207.8|3204.8|3208.8|3205.8|3206.4|3203.4|0
1602029700000|2020-10-07 00:15:00|3207.7|3204.7|3211.9|3209.9|3212.9|3210.9|3207|3204|1156
1602030000000|2020-10-07 00:20:00|3212.9|3210.9|3211.9|3209.9|3212.9|3210.9|3210.9|3208.9|207
1602030300000|2020-10-07 00:25:00|3211.4|3209.4|3210.9|3208.9|3212.9|3210.9|3209.9|3207.9|148
1602030600000|2020-10-07 00:30:00|3209.9|3207.9|3209.9|3207.9|3210.9|3208.9|3209.9|3207.9|174
1602030900000|2020-10-07 00:35:00|3209.4|3207.4|3207.9|3205.9|3209.9|3207.9|3207.9|3205.9|132
1602031200000|2020-10-07 00:40:00|3208.4|3206.4|3209.9|3207.9|3209.9|3207.9|3207.9|3205.9|100
1602031500000|2020-10-07 00:45:00|3210.4|3208.4|3209.9|3207.9|3211.9|3209.9|3209.9|3207.9|180
1602031800000|2020-10-07 00:50:00|3210.9|3208.9|3209.9|3207.9|3210.9|3208.9|3208.9|3206.9|91
1602032100000|2020-10-07 00:55:00|3210.4|3208.4|3211.4|3209.4|3211.9|3209.9|3210.4|3208.4|81
1602032400000|2020-10-07 01:00:00|3210.9|3208.9|3207.9|3205.9|3210.9|3208.9|3205.9|3203.9|154
1602032700000|2020-10-07 01:05:00|3208.9|3206.9|3207.9|3205.9|3209.9|3207.9|3207.9|3205.9|111
1602033000000|2020-10-07 01:10:00|3208.9|3206.9|3208.9|3206.9|3209.9|3207.9|3207.9|3205.9|61
1602033300000|2020-10-07 01:15:00|3209.9|3207.9|3212.9|3210.9|3212.9|3210.9|3208.9|3206.9|318
1602033600000|2020-10-07 01:20:00|3211.9|3209.9|3212.9|3210.9|3213.4|3211.4|3211.9|3209.9|669
1602033900000|2020-10-07 01:25:00|3211.9|3209.9|3210.9|3208.9|3212.9|3210.9|3210.4|3208.4|358
1602034200000|2020-10-07 01:30:00|3209.9|3207.9|3209.4|3207.4|3210.4|3208.4|3207.9|3205.9|135
1602034500000|2020-10-07 01:35:00|3209.9|3207.9|3209.9|3207.9|3210.9|3208.9|3208.4|3206.4|88
1602034800000|2020-10-07 01:40:00|3209.4|3207.4|3209.9|3207.9|3210.9|3208.9|3208.9|3206.9|48
1602035100000|2020-10-07 01:45:00|3210.4|3208.4|3213.9|3211.9|3213.9|3211.9|3210.4|3208.4|206
1602035400000|2020-10-07 01:50:00|||||||||241
1602035700000|2020-10-07 01:55:00|3214.9|3212.9|3217.9|3215.9|3219.9|3217.9|3214.9|3212.9|707
1602036000000|2020-10-07 02:00:00|3218.4|3216.4|3221.9|3219.9|3222.9|3220.9|3218.4|3216.4|458
1602036300000|2020-10-07 02:05:00|3220.9|3218.9|3220.9|3218.9|3221.9|3219.9|3218.9|3216.9|142
1602036600000|2020-10-07 02:10:00|3220.4|3218.4|3219.9|3217.9|3220.9|3218.9|3218.9|3216.9|644
1602036900000|2020-10-07 02:15:00|3219.4|3217.4|3221.9|3219.9|3225.9|3223.9|3218.9|3216.9|1386
1602037200000|2020-10-07 02:20:00|3220.9|3218.9|3217.9|3215.9|3220.9|3218.9|3216.9|3214.9|603
1602037500000|2020-10-07 02:25:00|3217.4|3215.4|3217.9|3215.9|3219.9|3217.9|3216.9|3214.9|158
1602037800000|2020-10-07 02:30:00|3218.4|3216.4|3216.9|3214.9|3218.9|3216.9|3215.9|3213.9|65
1602038100000|2020-10-07 02:35:00|3216.4|3214.4|3218.4|3216.4|3218.9|3216.9|3215.9|3213.9|43
1602038400000|2020-10-07 02:40:00|3217.9|3215.9|3214.9|3212.9|3217.9|3215.9|3213.9|3211.9|147
1602038700000|2020-10-07 02:45:00|3214.4|3212.4|3217.9|3215.9|3217.9|3215.9|3213.9|3211.9|117
1602039000000|2020-10-07 02:50:00|3218.9|3216.9|3217.9|3215.9|3218.9|3216.9|3216.9|3214.9|35
1602039300000|2020-10-07 02:55:00|3218.4|3216.4|3215.9|3213.9|3218.9|3216.9|3215.9|3213.9|73
1602039600000|2020-10-07 03:00:00|3216.4|3214.4|3217.9|3215.9|3218.9|3216.9|3215.9|3213.9|246
1602039900000|2020-10-07 03:05:00|3218.9|3216.9|3219.4|3217.4|3219.9|3217.9|3217.9|3215.9|46
1602040200000|2020-10-07 03:10:00|3219.9|3217.9|3219.9|3217.9|3219.9|3217.9|3217.9|3215.9|43
1602040500000|2020-10-07 03:15:00|3218.9|3216.9|3218.9|3216.9|3219.9|3217.9|3217.9|3215.9|213
1602040800000|2020-10-07 03:20:00|3217.9|3215.9|3217.9|3215.9|3218.9|3216.9|3215.9|3213.9|126
1602041100000|2020-10-07 03:25:00|3218.4|3216.4|3219.4|3217.4|3219.9|3217.9|3218.4|3216.4|116
1602041400000|2020-10-07 03:30:00|3219.9|3217.9|3220.9|3218.9|3220.9|3218.9|3218.9|3216.9|71
1602041700000|2020-10-07 03:35:00|3220.4|3218.4|3219.4|3217.4|3220.9|3218.9|3219.4|3217.4|74
1602042000000|2020-10-07 03:40:00|3219.9|3217.9|3220.9|3218.9|3220.9|3218.9|3219.9|3217.9|14
1602042300000|2020-10-07 03:45:00|3220.4|3218.4|3222.4|3220.4|3222.9|3220.9|3218.9|3216.9|158
1602042600000|2020-10-07 03:50:00|3221.9|3219.9|3220.9|3218.9|3221.9|3219.9|3220.4|3218.4|0
1602042900000|2020-10-07 03:55:00|3219.9|3217.9|3220.9|3218.9|3220.9|3218.9|3219.9|3217.9|53
1602043200000|2020-10-07 04:00:00|3219.9|3217.9|3220.9|3218.9|3221.9|3219.9|3219.9|3217.9|128
1602043500000|2020-10-07 04:05:00|3219.9|3217.9|3220.9|3218.9|3221.9|3219.9|3219.9|3217.9|100
1602043800000|2020-10-07 04:10:00|||||||||16
1602044100000|2020-10-07 04:15:00|3221.4|3219.4|3222.4|3220.4|3222.9|3220.9|3220.9|3218.9|136
1602044400000|2020-10-07 04:20:00|3221.9|3219.9|3222.9|3220.9|3223.9|3221.9|3221.9|3219.9|116
1602044700000|2020-10-07 04:25:00|3223.9|3221.9|3221.9|3219.9|3223.9|3221.9|3221.9|3219.9|54
1602045000000|2020-10-07 04:30:00|3222.4|3220.4|3220.9|3218.9|3222.9|3220.9|3219.9|3217.9|130
1602045300000|2020-10-07 04:35:00|3221.9|3219.9|3221.9|3219.9|3222.9|3220.9|3221.9|3219.9|70
1602045600000|2020-10-07 04:40:00|3222.4|3220.4|3222.9|3220.9|3222.9|3220.9|3221.9|3219.9|86
1602045900000|2020-10-07 04:45:00|3223.4|3221.4|3222.9|3220.9|3223.4|3221.4|3222.9|3220.9|69
1602046200000|2020-10-07 04:50:00|3221.9|3219.9|3221.9|3219.9|3222.9|3220.9|3221.9|3219.9|129
1602046500000|2020-10-07 04:55:00|3222.4|3220.4|3222.9|3220.9|3222.9|3220.9|3221.9|3219.9|115
1602046800000|2020-10-07 05:00:00|3222.4|3220.4|3221.9|3219.9|3222.9|3220.9|3221.9|3219.9|106
1602047100000|2020-10-07 05:05:00|3222.9|3220.9|3223.9|3221.9|3224.9|3222.9|3222.9|3220.9|159
1602047400000|2020-10-07 05:10:00|3224.4|3222.4|3223.9|3221.9|3224.4|3222.4|3223.9|3221.9|32
1602047700000|2020-10-07 05:15:00|3224.9|3222.9|3223.9|3221.9|3224.9|3222.9|3223.9|3221.9|388
1602048000000|2020-10-07 05:20:00|3222.9|3220.9|3221.9|3219.9|3222.9|3220.9|3220.9|3218.9|201
1602048300000|2020-10-07 05:25:00|3221.4|3219.4|3221.9|3219.9|3221.9|3219.9|3219.9|3217.9|118
1602048600000|2020-10-07 05:30:00|3221.4|3219.4|3221.9|3219.9|3221.9|3219.9|3220.9|3218.9|90
1602048900000|2020-10-07 05:35:00|3222.4|3220.4|3225.9|3223.9|3225.9|3223.9|3221.9|3219.9|400
1602049200000|2020-10-07 05:40:00|3226.9|3224.9|3229.9|3227.9|3230.4|3228.4|3226.9|3224.9|837
1602049500000|2020-10-07 05:45:00|3228.9|3226.9|3228.9|3226.9|3228.9|3226.9|3227.9|3225.9|468
1602049800000|2020-10-07 05:50:00|3228.4|3226.4|3227.9|3225.9|3228.9|3226.9|3226.9|3224.9|169
1602050100000|2020-10-07 05:55:00|3227.4|3225.4|3226.4|3224.4|3227.4|3225.4|3223.9|3221.9|768
1602050400000|2020-10-07 06:00:00|3226.15|3224.65|3223.65|3222.15|3226.65|3225.15|3222.65|3221.15|1529
1602050700000|2020-10-07 06:05:00|3224.15|3222.65|3222.65|3221.15|3225.65|3224.15|3221.65|3220.15|1002
1602051000000|2020-10-07 06:10:00|3222.15|3220.65|3225.65|3224.15|3226.15|3224.65|3222.15|3220.65|1587
1602051300000|2020-10-07 06:15:00|3224.65|3223.15|3228.15|3226.65|3228.65|3227.15|3224.65|3223.15|1367
1602051600000|2020-10-07 06:20:00|3228.65|3227.15|3226.65|3225.15|3228.65|3227.15|3225.65|3224.15|1232
1602051900000|2020-10-07 06:25:00|3226.15|3224.65|3227.65|3226.15|3227.65|3226.15|3224.65|3223.15|719
1602052200000|2020-10-07 06:30:00|3227.15|3225.65|3229.65|3228.15|3229.65|3228.15|3226.65|3225.15|1776
1602052500000|2020-10-07 06:35:00|3228.65|3227.15|3229.65|3228.15|3229.65|3228.15|3228.65|3227.15|1591
1602052800000|2020-10-07 06:40:00|3230.65|3229.15|3229.65|3228.15|3232.15|3230.65|3229.65|3228.15|2172
1602053100000|2020-10-07 06:45:00|3230.65|3229.15|3229.65|3228.15|3230.65|3229.15|3229.65|3228.15|806
1602053400000|2020-10-07 06:50:00|3230.65|3229.15|3229.65|3228.15|3230.65|3229.15|3229.65|3228.15|1036
1602053700000|2020-10-07 06:55:00|3228.65|3227.15|3231.65|3230.15|3232.65|3231.15|3228.65|3227.15|2098
1602054000000|2020-10-07 07:00:00|3232.65|3231.15|3233.65|3232.15|3236.15|3234.65|3231.65|3230.15|11505
1602054300000|2020-10-07 07:05:00|3234.65|3233.15|3242.65|3241.15|3245.15|3243.65|3233.65|3232.15|13351
1602054600000|2020-10-07 07:10:00|3243.65|3242.15|3239.65|3238.15|3245.65|3244.15|3238.65|3237.15|10221
1602054900000|2020-10-07 07:15:00|3240.65|3239.15|3234.65|3233.15|3242.65|3241.15|3234.65|3233.15|6511
1602055200000|2020-10-07 07:20:00|3235.65|3234.15|3235.65|3234.15|3238.65|3237.15|3234.65|3233.15|5706
1602055500000|2020-10-07 07:25:00|3234.65|3233.15|3240.65|3239.15|3240.65|3239.15|3233.65|3232.15|5529
1602055800000|2020-10-07 07:30:00|3241.65|3240.15|3242.65|3241.15|3245.65|3244.15|3241.65|3240.15|5849
1602056100000|2020-10-07 07:35:00|3241.65|3240.15|3235.65|3234.15|3243.65|3242.15|3235.65|3234.15|3941
1602056400000|2020-10-07 07:40:00|3236.12|3234.62|3236.12|3234.62|3238.12|3236.62|3235.12|3233.62|5255
1602056700000|2020-10-07 07:45:00|3237.12|3235.62|3235.12|3233.62|3237.12|3235.62|3233.12|3231.62|3495
1602057000000|2020-10-07 07:50:00|3234.12|3232.62|3237.12|3235.62|3237.12|3235.62|3234.12|3232.62|5850
1602057300000|2020-10-07 07:55:00|3238.12|3236.62|3238.12|3236.62|3239.12|3237.62|3236.12|3234.62|2382
1602057600000|2020-10-07 08:00:00|3237.12|3235.62|3239.12|3237.62|3240.12|3238.62|3237.12|3235.62|2127
1602057900000|2020-10-07 08:05:00|3240.12|3238.62|3237.12|3235.62|3240.12|3238.62|3233.12|3231.62|3186
1602058200000|2020-10-07 08:10:00|3236.12|3234.62|3235.12|3233.62|3237.12|3235.62|3233.12|3231.62|4308
1602058500000|2020-10-07 08:15:00|3234.12|3232.62|3234.12|3232.62|3236.12|3234.62|3233.12|3231.62|4981
1602058800000|2020-10-07 08:20:00|3233.12|3231.62|3234.12|3232.62|3234.12|3232.62|3230.12|3228.62|2771
1602059100000|2020-10-07 08:25:00|3233.12|3231.62|3231.12|3229.62|3234.12|3232.62|3230.12|3228.62|2141
1602059400000|2020-10-07 08:30:00|3230.12|3228.62|3231.12|3229.62|3231.12|3229.62|3229.12|3227.62|2932
1602059700000|2020-10-07 08:35:00|3230.12|3228.62|3234.12|3232.62|3235.12|3233.62|3230.12|3228.62|2369
1602060000000|2020-10-07 08:40:00|3234.62|3233.12|3233.12|3231.62|3235.12|3233.62|3233.12|3231.62|2022
1602060300000|2020-10-07 08:45:00|3234.12|3232.62|3234.12|3232.62|3236.12|3234.62|3233.12|3231.62|2675
1602060600000|2020-10-07 08:50:00|3233.12|3231.62|3235.12|3233.62|3236.12|3234.62|3233.12|3231.62|1881
1602060900000|2020-10-07 08:55:00|3234.12|3232.62|3235.12|3233.62|3237.12|3235.62|3234.12|3232.62|1699
1602061200000|2020-10-07 09:00:00|3234.12|3232.62|3233.12|3231.62|3235.12|3233.62|3232.12|3230.62|3107
1602061500000|2020-10-07 09:05:00|3232.12|3230.62|3229.12|3227.62|3232.12|3230.62|3229.12|3227.62|6287
1602061800000|2020-10-07 09:10:00|3228.12|3226.62|3228.12|3226.62|3230.12|3228.62|3228.12|3226.62|6048
1602062100000|2020-10-07 09:15:00|3229.12|3227.62|3228.12|3226.62|3229.12|3227.62|3228.12|3226.62|1893
1602062400000|2020-10-07 09:20:00|3229.12|3227.62|3231.12|3229.62|3231.12|3229.62|3229.12|3227.62|2704
1602062700000|2020-10-07 09:25:00|3230.62|3229.12|3230.12|3228.62|3231.12|3229.62|3229.12|3227.62|1565
1602063000000|2020-10-07 09:30:00|3231.12|3229.62|3230.12|3228.62|3232.12|3230.62|3230.12|3228.62|2006
1602063300000|2020-10-07 09:35:00|3231.12|3229.62|3233.12|3231.62|3233.12|3231.62|3231.12|3229.62|2435
1602063600000|2020-10-07 09:40:00|3232.12|3230.62|3234.12|3232.62|3234.12|3232.62|3232.12|3230.62|3288
1602063900000|2020-10-07 09:45:00|3233.12|3231.62|3232.12|3230.62|3234.12|3232.62|3231.12|3229.62|6800
1602064200000|2020-10-07 09:50:00|||||||||3848
1602064500000|2020-10-07 09:55:00|3231.12|3229.62|3228.12|3226.62|3231.12|3229.62|3228.12|3226.62|2452
1602064800000|2020-10-07 10:00:00|3227.12|3225.62|3228.12|3226.62|3229.12|3227.62|3227.12|3225.62|7631
1602065100000|2020-10-07 10:05:00|3229.12|3227.62|3227.12|3225.62|3230.12|3228.62|3226.12|3224.62|3499
1602065400000|2020-10-07 10:10:00|3226.12|3224.62|3229.12|3227.62|3229.62|3228.12|3226.12|3224.62|2571
1602065700000|2020-10-07 10:15:00|3230.12|3228.62|3229.12|3227.62|3230.12|3228.62|3229.12|3227.62|3109
1602066000000|2020-10-07 10:20:00|3228.62|3227.12|3230.12|3228.62|3230.12|3228.62|3228.12|3226.62|1509
1602066300000|2020-10-07 10:25:00|3229.12|3227.62|3228.12|3226.62|3230.12|3228.62|3228.12|3226.62|1192
1602066600000|2020-10-07 10:30:00|3227.12|3225.62|3229.12|3227.62|3229.12|3227.62|3227.12|3225.62|1737
1602066900000|2020-10-07 10:35:00|3228.12|3226.62|3228.12|3226.62|3229.12|3227.62|3227.12|3225.62|1691
1602067200000|2020-10-07 10:40:00|3227.62|3226.12|3225.12|3223.62|3228.12|3226.62|3225.12|3223.62|7276
1602067500000|2020-10-07 10:45:00|3225.62|3224.12|3227.12|3225.62|3227.62|3226.12|3225.12|3223.62|2113
1602067800000|2020-10-07 10:50:00|3226.62|3225.12|3230.12|3228.62|3230.12|3228.62|3226.62|3225.12|1529
1602068100000|2020-10-07 10:55:00|3231.12|3229.62|3233.12|3231.62|3234.12|3232.62|3230.12|3228.62|2587
1602068400000|2020-10-07 11:00:00|3232.12|3230.62|3230.12|3228.62|3233.12|3231.62|3230.12|3228.62|2500
1602068700000|2020-10-07 11:05:00|3231.12|3229.62|3229.12|3227.62|3231.12|3229.62|3229.12|3227.62|1593
1602069000000|2020-10-07 11:10:00|3228.12|3226.62|3226.12|3224.62|3228.12|3226.62|3225.12|3223.62|2215
1602069300000|2020-10-07 11:15:00|3225.62|3224.12|3223.12|3221.62|3226.12|3224.62|3222.12|3220.62|3706
1602069600000|2020-10-07 11:20:00|3223.62|3222.12|3222.12|3220.62|3224.12|3222.62|3221.12|3219.62|2506
1602069900000|2020-10-07 11:25:00|3221.62|3220.12|3221.12|3219.62|3222.12|3220.62|3220.62|3219.12|2949
1602070200000|2020-10-07 11:30:00|3222.12|3220.62|3221.12|3219.62|3222.12|3220.62|3221.12|3219.62|1537
1602070500000|2020-10-07 11:35:00|3222.12|3220.62|3222.12|3220.62|3222.12|3220.62|3221.12|3219.62|2545
1602070800000|2020-10-07 11:40:00|3222.37|3220.87|3222.37|3220.87|3223.37|3221.87|3221.87|3220.37|1946
1602071100000|2020-10-07 11:45:00|3221.37|3219.87|3223.37|3221.87|3224.37|3222.87|3221.37|3219.87|2377
1602071400000|2020-10-07 11:50:00|3222.37|3220.87|3222.37|3220.87|3223.37|3221.87|3221.37|3219.87|1303
1602071700000|2020-10-07 11:55:00|3221.37|3219.87|3224.37|3222.87|3224.37|3222.87|3221.37|3219.87|3589
1602072000000|2020-10-07 12:00:00|3225.37|3223.87|3224.37|3222.87|3225.37|3223.87|3223.37|3221.87|2060
1602072300000|2020-10-07 12:05:00|3225.37|3223.87|3224.37|3222.87|3225.37|3223.87|3223.37|3221.87|5392
1602072600000|2020-10-07 12:10:00|3225.37|3223.87|3225.37|3223.87|3226.37|3224.87|3224.37|3222.87|5173
1602072900000|2020-10-07 12:15:00|3224.37|3222.87|3226.37|3224.87|3227.37|3225.87|3224.37|3222.87|1124
1602073200000|2020-10-07 12:20:00|3225.37|3223.87|3225.37|3223.87|3226.37|3224.87|3224.37|3222.87|1708
1602073500000|2020-10-07 12:25:00|3224.37|3222.87|3223.37|3221.87|3225.37|3223.87|3222.37|3220.87|1730
1602073800000|2020-10-07 12:30:00|3222.37|3220.87|3225.37|3223.87|3226.37|3224.87|3222.37|3220.87|4499
1602074100000|2020-10-07 12:35:00|3225.87|3224.37|3226.37|3224.87|3227.37|3225.87|3225.37|3223.87|4235
1602074400000|2020-10-07 12:40:00|3227.37|3225.87|3229.37|3227.87|3229.37|3227.87|3226.37|3224.87|5737
1602074700000|2020-10-07 12:45:00|3228.37|3226.87|3230.37|3228.87|3231.37|3229.87|3228.37|3226.87|5666
1602075000000|2020-10-07 12:50:00|3229.37|3227.87|3229.37|3227.87|3230.37|3228.87|3228.37|3226.87|2588
1602075300000|2020-10-07 12:55:00|3230.37|3228.87|3228.37|3226.87|3230.37|3228.87|3227.37|3225.87|1916
1602075600000|2020-10-07 13:00:00|3229.37|3227.87|3228.37|3226.87|3229.37|3227.87|3226.37|3224.87|2062
1602075900000|2020-10-07 13:05:00|3229.37|3227.87|3229.37|3227.87|3229.37|3227.87|3228.37|3226.87|6935
1602076200000|2020-10-07 13:10:00|3230.37|3228.87|3230.37|3228.87|3230.37|3228.87|3229.37|3227.87|1180
1602076500000|2020-10-07 13:15:00|3229.37|3227.87|3226.37|3224.87|3230.37|3228.87|3224.37|3222.87|4461
1602076800000|2020-10-07 13:20:00|3225.37|3223.87|3224.37|3222.87|3226.37|3224.87|3223.37|3221.87|2321
1602077100000|2020-10-07 13:25:00|3225.37|3223.87|3223.37|3221.87|3226.37|3224.87|3223.37|3221.87|3758
1602077400000|2020-10-07 13:30:00|3224.37|3222.87|3228.37|3226.87|3230.37|3228.87|3222.37|3220.87|9780
1602077700000|2020-10-07 13:35:00|3229.37|3227.87|3224.37|3222.87|3229.37|3227.87|3224.37|3222.87|5250
1602078000000|2020-10-07 13:40:00|3225.37|3223.87|3225.37|3223.87|3226.37|3224.87|3223.37|3221.87|4269
1602078300000|2020-10-07 13:45:00|3225.87|3224.37|3227.37|3225.87|3228.37|3226.87|3224.37|3222.87|4175
1602078600000|2020-10-07 13:50:00|3226.37|3224.87|3228.37|3226.87|3230.37|3228.87|3226.37|3224.87|4352
1602078900000|2020-10-07 13:55:00|3229.37|3227.87|3225.37|3223.87|3229.37|3227.87|3223.37|3221.87|4373
1602079200000|2020-10-07 14:00:00|3224.37|3222.87|3222.37|3220.87|3225.37|3223.87|3221.37|3219.87|8202
1602079500000|2020-10-07 14:05:00|3223.37|3221.87|3223.37|3221.87|3223.37|3221.87|3220.37|3218.87|5032
1602079800000|2020-10-07 14:10:00|3223.15|3221.65|3220.15|3218.65|3223.15|3221.65|3220.15|3218.65|4369
1602080100000|2020-10-07 14:15:00|3221.15|3219.65|3225.15|3223.65|3225.15|3223.65|3220.15|3218.65|5303
1602080400000|2020-10-07 14:20:00|3226.15|3224.65|3225.15|3223.65|3227.15|3225.65|3224.15|3222.65|5738
1602080700000|2020-10-07 14:25:00|3224.15|3222.65|3222.15|3220.65|3225.15|3223.65|3221.15|3219.65|12641
1602081000000|2020-10-07 14:30:00|3223.15|3221.65|3225.15|3223.65|3227.15|3225.65|3221.15|3219.65|6823
1602081300000|2020-10-07 14:35:00|3224.15|3222.65|3224.15|3222.65|3224.15|3222.65|3223.15|3221.65|3450
1602081600000|2020-10-07 14:40:00|3225.15|3223.65|3225.15|3223.65|3227.15|3225.65|3223.15|3221.65|3073
1602081900000|2020-10-07 14:45:00|3226.15|3224.65|3228.15|3226.65|3228.15|3226.65|3225.15|3223.65|4091
1602082200000|2020-10-07 14:50:00|3229.15|3227.65|3228.15|3226.65|3229.15|3227.65|3227.15|3225.65|3187
1602082500000|2020-10-07 14:55:00|3227.15|3225.65|3228.15|3226.65|3229.15|3227.65|3227.15|3225.65|3585
1602082800000|2020-10-07 15:00:00|3229.15|3227.65|3230.15|3228.65|3230.15|3228.65|3227.15|3225.65|4576
1602083100000|2020-10-07 15:05:00|3231.15|3229.65|3231.15|3229.65|3232.15|3230.65|3230.15|3228.65|4232
1602083400000|2020-10-07 15:10:00|3232.15|3230.65|3231.15|3229.65|3232.15|3230.65|3230.15|3228.65|10790
1602083700000|2020-10-07 15:15:00|3230.15|3228.65|3228.15|3226.65|3231.15|3229.65|3228.15|3226.65|8521
1602084000000|2020-10-07 15:20:00|3229.15|3227.65|3230.15|3228.65|3230.15|3228.65|3228.15|3226.65|5659
1602084300000|2020-10-07 15:25:00|3229.15|3227.65|3230.15|3228.65|3234.15|3232.65|3226.15|3224.65|26274
1602084600000|2020-10-07 15:30:00|3231.15|3229.65|3234.15|3232.65|3234.15|3232.65|3231.15|3229.65|31997
1602084900000|2020-10-07 15:35:00|3233.65|3232.15|3234.15|3232.65|3235.15|3233.65|3232.15|3230.65|24850
1602085200000|2020-10-07 15:40:00|3235.15|3233.65|3232.15|3230.65|3235.15|3233.65|3232.15|3230.65|8174
1602085500000|2020-10-07 15:45:00|3233.15|3231.65|3231.15|3229.65|3233.15|3231.65|3230.15|3228.65|8464
1602085800000|2020-10-07 15:50:00|3232.15|3230.65|3231.15|3229.65|3232.15|3230.65|3230.15|3228.65|9364
1602086100000|2020-10-07 15:55:00|3232.15|3230.65|3231.15|3229.65|3232.15|3230.65|3231.15|3229.65|12999
1602086400000|2020-10-07 16:00:00|3232.15|3230.65|3232.15|3230.65|3232.15|3230.65|3231.15|3229.65|1090
1602086700000|2020-10-07 16:05:00|3233.15|3231.65|3233.15|3231.65|3234.15|3232.65|3233.15|3231.65|3719
1602087000000|2020-10-07 16:10:00|3232.15|3230.65|3233.15|3231.65|3233.15|3231.65|3232.15|3230.65|2113
1602087300000|2020-10-07 16:15:00|3232.15|3230.65|3232.15|3230.65|3233.15|3231.65|3231.15|3229.65|2684
1602087600000|2020-10-07 16:20:00|3233.15|3231.65|3232.15|3230.65|3233.15|3231.65|3231.15|3229.65|946
1602087900000|2020-10-07 16:25:00|3233.15|3231.65|3227.15|3225.65|3233.15|3231.65|3226.15|3224.65|6564
1602088200000|2020-10-07 16:30:00|3227.65|3226.15|3231.15|3229.65|3232.15|3230.65|3227.15|3225.65|2950
1602088500000|2020-10-07 16:35:00|3230.15|3228.65|3231.15|3229.65|3232.15|3230.65|3229.15|3227.65|1766
1602088800000|2020-10-07 16:40:00|3232.15|3230.65|3230.15|3228.65|3232.15|3230.65|3230.15|3228.65|1296
1602089100000|2020-10-07 16:45:00|3230.65|3229.15|3230.15|3228.65|3231.15|3229.65|3229.15|3227.65|577
1602089400000|2020-10-07 16:50:00|3229.65|3228.15|3229.15|3227.65|3230.15|3228.65|3228.15|3226.65|821
1602089700000|2020-10-07 16:55:00|3230.15|3228.65|3231.15|3229.65|3231.15|3229.65|3229.15|3227.65|542
1602090000000|2020-10-07 17:00:00|3230.65|3229.15|3232.15|3230.65|3232.15|3230.65|3230.15|3228.65|532
1602090300000|2020-10-07 17:05:00|3231.15|3229.65|3231.15|3229.65|3232.15|3230.65|3230.15|3228.65|315
1602090600000|2020-10-07 17:10:00|3230.15|3228.65|3230.15|3228.65|3231.15|3229.65|3230.15|3228.65|513
1602090900000|2020-10-07 17:15:00|3231.15|3229.65|3230.15|3228.65|3231.15|3229.65|3229.15|3227.65|922
1602091200000|2020-10-07 17:20:00|3229.15|3227.65|3231.15|3229.65|3231.15|3229.65|3229.15|3227.65|867
1602091500000|2020-10-07 17:25:00|3230.15|3228.65|3229.15|3227.65|3230.15|3228.65|3229.15|3227.65|519
1602091800000|2020-10-07 17:30:00|3230.15|3228.65|3230.15|3228.65|3230.15|3228.65|3229.15|3227.65|1194
1602092100000|2020-10-07 17:35:00|3229.15|3227.65|3230.15|3228.65|3230.15|3228.65|3229.15|3227.65|402
1602092400000|2020-10-07 17:40:00|3231.15|3229.65|3233.15|3231.65|3233.15|3231.65|3231.15|3229.65|710
1602092700000|2020-10-07 17:45:00|3233.65|3232.15|3235.15|3233.65|3235.15|3233.65|3233.15|3231.65|1057
1602093000000|2020-10-07 17:50:00|3235.65|3234.15|3236.15|3234.65|3236.15|3234.65|3235.65|3234.15|1183
1602093300000|2020-10-07 17:55:00|3235.15|3233.65|3233.15|3231.65|3235.15|3233.65|3233.15|3231.65|1464
1602093600000|2020-10-07 18:00:00|3234.15|3232.65|3234.15|3232.65|3235.15|3233.65|3233.65|3232.15|1069
1602093900000|2020-10-07 18:05:00|3233.15|3231.65|3233.15|3231.65|3235.15|3233.65|3232.15|3230.65|501
1602094200000|2020-10-07 18:10:00|3234.15|3232.65|3234.15|3232.65|3234.15|3232.65|3233.15|3231.65|536
1602094500000|2020-10-07 18:15:00|3233.15|3231.65|3237.15|3235.65|3237.15|3235.65|3233.15|3231.65|385
1602094800000|2020-10-07 18:20:00|3236.15|3234.65|3238.15|3236.65|3239.15|3237.65|3236.15|3234.65|611
1602095100000|2020-10-07 18:25:00|3238.65|3237.15|3239.15|3237.65|3239.15|3237.65|3238.15|3236.65|896
1602095400000|2020-10-07 18:30:00|3238.15|3236.65|3239.15|3237.65|3240.15|3238.65|3238.15|3236.65|1382
1602095700000|2020-10-07 18:35:00|3238.15|3236.65|3238.15|3236.65|3239.15|3237.65|3238.15|3236.65|474
1602096000000|2020-10-07 18:40:00|3237.15|3235.65|3237.15|3235.65|3238.15|3236.65|3236.15|3234.65|621
1602096300000|2020-10-07 18:45:00|3236.15|3234.65|3237.15|3235.65|3238.15|3236.65|3236.15|3234.65|277
1602096600000|2020-10-07 18:50:00|3238.15|3236.65|3239.15|3237.65|3239.15|3237.65|3238.15|3236.65|557
1602096900000|2020-10-07 18:55:00|3240.15|3238.65|3240.15|3238.65|3240.15|3238.65|3239.15|3237.65|378
1602097200000|2020-10-07 19:00:00|3239.15|3237.65|3240.15|3238.65|3240.15|3238.65|3239.15|3237.65|540
1602097500000|2020-10-07 19:05:00|3241.15|3239.65|3241.15|3239.65|3241.15|3239.65|3240.15|3238.65|474
1602097800000|2020-10-07 19:10:00|3242.15|3240.65|3242.15|3240.65|3242.15|3240.65|3241.15|3239.65|1012
1602098100000|2020-10-07 19:15:00|3241.15|3239.65|3241.15|3239.65|3241.15|3239.65|3241.15|3239.65|567
1602098400000|2020-10-07 19:20:00|3241.65|3240.15|3241.15|3239.65|3242.15|3240.65|3241.15|3239.65|680
1602098700000|2020-10-07 19:25:00|3240.15|3238.65|3241.15|3239.65|3241.15|3239.65|3240.15|3238.65|619
1602099000000|2020-10-07 19:30:00|3240.65|3239.15|3239.15|3237.65|3241.15|3239.65|3239.15|3237.65|947
1602099300000|2020-10-07 19:35:00|3238.65|3237.15|3239.15|3237.65|3239.15|3237.65|3238.15|3236.65|1052
1602099600000|2020-10-07 19:40:00|3240.15|3238.65|3239.15|3237.65|3240.15|3238.65|3239.15|3237.65|1327
1602099900000|2020-10-07 19:45:00|3240.15|3238.65|3240.15|3238.65|3240.15|3238.65|3238.15|3236.65|1256
1602100200000|2020-10-07 19:50:00|3239.15|3237.65|3243.15|3241.65|3243.15|3241.65|3239.15|3237.65|2451
1602100500000|2020-10-07 19:55:00|3242.15|3240.65|3238.15|3236.65|3242.15|3240.65|3238.15|3236.65|4314
1602100800000|2020-10-07 20:00:00|3237.4|3234.4|3236.6|3233.6|3238|3235|3235.9|3232.9|82
1602101100000|2020-10-07 20:05:00|3236.8|3233.8|3234.9|3231.9|3236.8|3233.8|3234.6|3231.6|0
1602101400000|2020-10-07 20:10:00|3235.1|3232.1|3237.9|3234.9|3238.3|3235.3|3234.9|3231.9|0
1602101700000|2020-10-07 20:15:00|3238|3235|3238.2|3235.2|3238.2|3235.2|3237.7|3234.7|0
1602102000000|2020-10-07 20:20:00|3238.1|3235.1|3238.1|3235.1|3238.2|3235.2|3237.9|3234.9|0
1602102300000|2020-10-07 20:25:00|3238|3235|3238.3|3235.3|3238.3|3235.3|3238|3235|0
1602102600000|2020-10-07 20:30:00|3238.1|3235.1|3239.2|3236.2|3239.4|3236.4|3237.7|3234.7|0
1602102900000|2020-10-07 20:35:00|3239|3236|3238.4|3235.4|3239.2|3236.2|3237.9|3234.9|0
1602103200000|2020-10-07 20:40:00|3238.1|3235.1|3237.1|3234.1|3238.6|3235.6|3236.7|3233.7|0
1602103500000|2020-10-07 20:45:00|3237.3|3234.3|3238.8|3235.8|3239|3236|3236.9|3233.9|0
1602103800000|2020-10-07 20:50:00|3238.6|3235.6|3237.1|3234.1|3239|3236|3237.1|3234.1|0
1602104100000|2020-10-07 20:55:00|3237.3|3234.3|3238|3235|3238.4|3235.4|3237.1|3234.1|0
1602104400000|2020-10-07 21:00:00|3237.8|3234.8|3238.3|3235.3|3238.5|3235.5|3237.6|3234.6|0
1602104700000|2020-10-07 21:05:00|3238.5|3235.5|3237.8|3234.8|3238.5|3235.5|3237.8|3234.8|0
1602105000000|2020-10-07 21:10:00|3237.9|3234.9|3237.9|3234.9|3238.3|3235.3|3237.8|3234.8|0
1602105300000|2020-10-07 21:15:00|3238.3|3235.3|3238.4|3235.4|3238.4|3235.4|3238.1|3235.1|0
1602105600000|2020-10-07 21:20:00|3237.9|3234.9|3237.9|3234.9|3237.9|3234.9|3237.9|3234.9|0
1602105900000|2020-10-07 21:25:00|3238.2|3235.2|3238.5|3235.5|3238.5|3235.5|3238|3235|0
1602106200000|2020-10-07 21:30:00|3238.6|3235.6|3238.6|3235.6|3238.6|3235.6|3238.5|3235.5|0
1602106500000|2020-10-07 21:35:00|3238.8|3235.8|3238.6|3235.6|3238.8|3235.8|3238.5|3235.5|0
1602106800000|2020-10-07 21:40:00|3238.5|3235.5|3238|3235|3238.5|3235.5|3238|3235|0
1602107100000|2020-10-07 21:45:00|3237.9|3234.9|3238.4|3235.4|3238.4|3235.4|3237.9|3234.9|0
1602107400000|2020-10-07 21:50:00|3238.5|3235.5|3238.5|3235.5|3238.5|3235.5|3238.5|3235.5|0
1602107700000|2020-10-07 21:55:00|3238.3|3235.3|3238.3|3235.3|3238.4|3235.4|3238.3|3235.3|0
1602108000000|2020-10-07 22:00:00|3236.4|3233.4|3239.1|3236.1|3239.1|3236.1|3236.4|3233.4|0
1602108300000|2020-10-07 22:05:00|3239.3|3236.3|3238.9|3235.9|3239.3|3236.3|3238.5|3235.5|0
1602108600000|2020-10-07 22:10:00|3239|3236|3239.8|3236.8|3239.8|3236.8|3238.3|3235.3|0
1602108900000|2020-10-07 22:15:00|3240|3237|3239.4|3236.4|3240.3|3237.3|3238.9|3235.9|0
1602109200000|2020-10-07 22:20:00|3239.3|3236.3|3241.5|3238.5|3241.9|3238.9|3239.3|3236.3|0
1602109500000|2020-10-07 22:25:00|3241.2|3238.2|3240.5|3237.5|3241.2|3238.2|3240.4|3237.4|0
1602109800000|2020-10-07 22:30:00|3240.4|3237.4|3241.1|3238.1|3241.5|3238.5|3240.4|3237.4|0
1602110100000|2020-10-07 22:35:00|3241.2|3238.2|3241.5|3238.5|3241.6|3238.6|3240.6|3237.6|0
1602110400000|2020-10-07 22:40:00|3241.2|3238.2|3240.4|3237.4|3241.2|3238.2|3240.2|3237.2|0
1602110700000|2020-10-07 22:45:00|3240.6|3237.6|3241.2|3238.2|3242.3|3239.3|3240.6|3237.6|0
1602111000000|2020-10-07 22:50:00|3241|3238|3242|3239|3242.1|3239.1|3240.8|3237.8|0
1602111300000|2020-10-07 22:55:00|3241.9|3238.9|3241|3238|3241.9|3238.9|3240.9|3237.9|0
1602111600000|2020-10-07 23:00:00|3240.9|3237.9|3241|3238|3241.2|3238.2|3240.7|3237.7|0
1602111900000|2020-10-07 23:05:00|3241.1|3238.1|3241|3238|3241.5|3238.5|3240.8|3237.8|0
1602112200000|2020-10-07 23:10:00|3241.1|3238.1|3240.4|3237.4|3241.1|3238.1|3240.3|3237.3|0
1602112500000|2020-10-07 23:15:00|3240.2|3237.2|3240.4|3237.4|3240.6|3237.6|3240.2|3237.2|0
1602112800000|2020-10-07 23:20:00|3240.5|3237.5|3240.6|3237.6|3240.8|3237.8|3240.4|3237.4|0
1602113100000|2020-10-07 23:25:00|3240.5|3237.5|3242.2|3239.2|3242.6|3239.6|3240.2|3237.2|0
1602113400000|2020-10-07 23:30:00|3242|3239|3243|3240|3243.2|3240.2|3241.1|3238.1|0
1602113700000|2020-10-07 23:35:00|3243.1|3240.1|3245.6|3242.6|3245.9|3242.9|3243.1|3240.1|0
1602114000000|2020-10-07 23:40:00|3245.5|3242.5|3245.4|3242.4|3246|3243|3245.2|3242.2|0
1602114300000|2020-10-07 23:45:00|3245.3|3242.3|3246|3243|3246.2|3243.2|3245.2|3242.2|0
1602114600000|2020-10-07 23:50:00|3245.8|3242.8|3245.8|3242.8|3246.4|3243.4|3245.6|3242.6|0
1602114900000|2020-10-07 23:55:00|3245.6|3242.6|3245.4|3242.4|3246.2|3243.2|3245.4|3242.4|0
1602115200000|2020-10-08 00:00:00|3245.6|3242.6|3243.5|3240.5|3245.8|3242.8|3243.2|3240.2|0
1602115500000|2020-10-08 00:05:00|3243.2|3240.2|3241.5|3238.5|3243.5|3240.5|3241.3|3238.3|0
1602115800000|2020-10-08 00:10:00|3241.1|3238.1|3240|3237|3242.4|3239.4|3239|3236|0
1602116100000|2020-10-08 00:15:00|3240.1|3237.1|3241.4|3239.4|3241.4|3239.4|3236.4|3234.4|1376
1602116400000|2020-10-08 00:20:00|3242.4|3240.4|3244.4|3242.4|3245.4|3243.4|3242.4|3240.4|759
1602116700000|2020-10-08 00:25:00|3243.9|3241.9|3245.4|3243.4|3246.4|3244.4|3243.4|3241.4|897
1602117000000|2020-10-08 00:30:00|3244.9|3242.9|3246.4|3244.4|3246.4|3244.4|3244.4|3242.4|184
1602117300000|2020-10-08 00:35:00|3245.4|3243.4|3244.4|3242.4|3246.4|3244.4|3244.4|3242.4|153
1602117600000|2020-10-08 00:40:00|3243.9|3241.9|3244.4|3242.4|3244.4|3242.4|3243.4|3241.4|316
1602117900000|2020-10-08 00:45:00|3243.4|3241.4|3245.4|3243.4|3246.4|3244.4|3243.4|3241.4|405
1602118200000|2020-10-08 00:50:00|3246.4|3244.4|3246.4|3244.4|3246.4|3244.4|3245.4|3243.4|131
1602118500000|2020-10-08 00:55:00|3245.9|3243.9|3242.4|3240.4|3245.9|3243.9|3242.4|3240.4|173
1602118800000|2020-10-08 01:00:00|3243.4|3241.4|3242.4|3240.4|3244.4|3242.4|3241.4|3239.4|144
1602119100000|2020-10-08 01:05:00|3242.9|3240.9|3243.4|3241.4|3244.4|3242.4|3242.4|3240.4|83
1602119400000|2020-10-08 01:10:00|3244.4|3242.4|3244.4|3242.4|3245.4|3243.4|3243.4|3241.4|144
1602119700000|2020-10-08 01:15:00|3244.9|3242.9|3243.9|3241.9|3244.9|3242.9|3242.4|3240.4|110
1602120000000|2020-10-08 01:20:00|3243.4|3241.4|3241.9|3239.9|3245.4|3243.4|3241.9|3239.9|101
1602120300000|2020-10-08 01:25:00|3242.4|3240.4|3242.9|3240.9|3242.9|3240.9|3241.4|3239.4|105
1602120600000|2020-10-08 01:30:00|3243.4|3241.4|3242.4|3240.4|3243.4|3241.4|3239.4|3237.4|228
1602120900000|2020-10-08 01:35:00|3241.9|3239.9|3243.4|3241.4|3244.4|3242.4|3241.9|3239.9|67
1602121200000|2020-10-08 01:40:00|3242.9|3240.9|3242.4|3240.4|3243.4|3241.4|3241.4|3239.4|60
1602121500000|2020-10-08 01:45:00|3241.9|3239.9|3242.4|3240.4|3242.4|3240.4|3241.4|3239.4|73
1602121800000|2020-10-08 01:50:00|3241.9|3239.9|3244.4|3242.4|3245.4|3243.4|3241.4|3239.4|160
1602122100000|2020-10-08 01:55:00|3245.4|3243.4|3248.9|3246.9|3250.9|3248.9|3245.4|3243.4|1445
1602122400000|2020-10-08 02:00:00|3249.4|3247.4|3247.4|3245.4|3250.4|3248.4|3247.4|3245.4|382
1602122700000|2020-10-08 02:05:00|3247.9|3245.9|3248.4|3246.4|3248.4|3246.4|3246.4|3244.4|81
1602123000000|2020-10-08 02:10:00|3247.4|3245.4|3247.4|3245.4|3249.4|3247.4|3244.9|3242.9|552
1602123300000|2020-10-08 02:15:00|3247.9|3245.9|3247.4|3245.4|3248.4|3246.4|3246.4|3244.4|197
1602123600000|2020-10-08 02:20:00|3246.4|3244.4|3248.4|3246.4|3249.4|3247.4|3246.4|3244.4|65
1602123900000|2020-10-08 02:25:00|3247.9|3245.9|3245.9|3243.9|3248.4|3246.4|3244.4|3242.4|256
1602124200000|2020-10-08 02:30:00|3246.4|3244.4|3246.4|3244.4|3246.9|3244.9|3245.4|3243.4|52
1602124500000|2020-10-08 02:35:00|3245.9|3243.9|3247.4|3245.4|3247.4|3245.4|3245.4|3243.4|24
1602124800000|2020-10-08 02:40:00|3246.9|3244.9|3248.4|3246.4|3248.4|3246.4|3246.4|3244.4|226
1602125100000|2020-10-08 02:45:00|3247.9|3245.9|3248.4|3246.4|3249.4|3247.4|3247.4|3245.4|320
1602125400000|2020-10-08 02:50:00|3247.4|3245.4|3248.4|3246.4|3248.4|3246.4|3246.4|3244.4|160
1602125700000|2020-10-08 02:55:00|3249.4|3247.4|3248.9|3246.9|3249.4|3247.4|3248.4|3246.4|239
1602126000000|2020-10-08 03:00:00|3249.4|3247.4|3249.4|3247.4|3250.4|3248.4|3248.9|3246.9|116
1602126300000|2020-10-08 03:05:00|3248.9|3246.9|3249.4|3247.4|3250.4|3248.4|3248.4|3246.4|152
1602126600000|2020-10-08 03:10:00|3250.4|3248.4|3249.4|3247.4|3250.4|3248.4|3249.4|3247.4|74
1602126900000|2020-10-08 03:15:00|3248.4|3246.4|3249.4|3247.4|3249.4|3247.4|3248.4|3246.4|114
1602127200000|2020-10-08 03:20:00|3248.4|3246.4|3247.9|3245.9|3248.4|3246.4|3246.4|3244.4|202
1602127500000|2020-10-08 03:25:00|3247.4|3245.4|3246.4|3244.4|3247.4|3245.4|3246.4|3244.4|88
1602127800000|2020-10-08 03:30:00|3246.9|3244.9|3246.4|3244.4|3246.9|3244.9|3245.4|3243.4|124
1602128100000|2020-10-08 03:35:00|3246.9|3244.9|3247.4|3245.4|3248.4|3246.4|3246.4|3244.4|62
1602128400000|2020-10-08 03:40:00|3246.9|3244.9|3248.4|3246.4|3248.4|3246.4|3246.9|3244.9|64
1602128700000|2020-10-08 03:45:00|3248.9|3246.9|3249.4|3247.4|3250.4|3248.4|3248.4|3246.4|97
1602129000000|2020-10-08 03:50:00|3248.4|3246.4|3248.4|3246.4|3249.4|3247.4|3248.4|3246.4|69
1602129300000|2020-10-08 03:55:00|3247.9|3245.9|3247.4|3245.4|3247.9|3245.9|3246.4|3244.4|48
1602129600000|2020-10-08 04:00:00|3248.4|3246.4|3248.4|3246.4|3248.4|3246.4|3247.4|3245.4|115
1602129900000|2020-10-08 04:05:00|3247.4|3245.4|3248.4|3246.4|3248.4|3246.4|3246.4|3244.4|118
1602130200000|2020-10-08 04:10:00|3247.4|3245.4|3245.4|3243.4|3247.4|3245.4|3245.4|3243.4|179
1602130500000|2020-10-08 04:15:00|3244.4|3242.4|3243.9|3241.9|3244.4|3242.4|3242.9|3240.9|183
1602130800000|2020-10-08 04:20:00|3244.4|3242.4|3243.4|3241.4|3245.4|3243.4|3243.4|3241.4|90
1602131100000|2020-10-08 04:25:00|3244.4|3242.4|3245.4|3243.4|3245.4|3243.4|3244.4|3242.4|36
1602131400000|2020-10-08 04:30:00|3244.4|3242.4|3245.9|3243.9|3246.4|3244.4|3244.4|3242.4|147
1602131700000|2020-10-08 04:35:00|3246.4|3244.4|3247.4|3245.4|3248.4|3246.4|3246.4|3244.4|184
1602132000000|2020-10-08 04:40:00|3246.9|3244.9|3247.4|3245.4|3247.4|3245.4|3246.9|3244.9|45
1602132300000|2020-10-08 04:45:00|3246.9|3244.9|3246.4|3244.4|3247.4|3245.4|3245.4|3243.4|158
1602132600000|2020-10-08 04:50:00|3246.9|3244.9|3247.4|3245.4|3247.4|3245.4|3246.9|3244.9|102
1602132900000|2020-10-08 04:55:00|3246.9|3244.9|3248.4|3246.4|3248.4|3246.4|3246.9|3244.9|134
1602133200000|2020-10-08 05:00:00|||||||||35
1602133500000|2020-10-08 05:05:00|3247.9|3245.9|3248.4|3246.4|3248.4|3246.4|3247.4|3245.4|72
1602133800000|2020-10-08 05:10:00|3249.4|3247.4|3249.4|3247.4|3249.4|3247.4|3249.4|3247.4|215
1602134100000|2020-10-08 05:15:00|3248.4|3246.4|3249.4|3247.4|3249.4|3247.4|3247.4|3245.4|250
1602134400000|2020-10-08 05:20:00|3248.9|3246.9|3248.4|3246.4|3249.4|3247.4|3247.4|3245.4|383
1602134700000|2020-10-08 05:25:00|3247.4|3245.4|3246.9|3244.9|3248.4|3246.4|3246.4|3244.4|28
1602135000000|2020-10-08 05:30:00|3247.4|3245.4|3245.4|3243.4|3247.4|3245.4|3245.4|3243.4|48
1602135300000|2020-10-08 05:35:00|3246.4|3244.4|3246.9|3244.9|3247.4|3245.4|3246.4|3244.4|138
1602135600000|2020-10-08 05:40:00|3247.4|3245.4|3246.4|3244.4|3247.4|3245.4|3246.4|3244.4|106
1602135900000|2020-10-08 05:45:00|3246.9|3244.9|3245.4|3243.4|3247.4|3245.4|3245.4|3243.4|88
1602136200000|2020-10-08 05:50:00|3246.4|3244.4|3246.4|3244.4|3246.4|3244.4|3245.4|3243.4|247
1602136500000|2020-10-08 05:55:00|3246.9|3244.9|3245.4|3243.4|3247.4|3245.4|3245.4|3243.4|385
1602136800000|2020-10-08 06:00:00|3245.15|3243.65|3249.15|3247.65|3251.15|3249.65|3245.15|3243.65|2361
1602137100000|2020-10-08 06:05:00|3248.15|3246.65|3247.15|3245.65|3249.15|3247.65|3247.15|3245.65|848
1602137400000|2020-10-08 06:10:00|3248.15|3246.65|3248.15|3246.65|3251.15|3249.65|3248.15|3246.65|1044
1602137700000|2020-10-08 06:15:00|3249.15|3247.65|3249.15|3247.65|3250.15|3248.65|3248.15|3246.65|1258
1602138000000|2020-10-08 06:20:00|3250.15|3248.65|3249.15|3247.65|3252.15|3250.65|3249.15|3247.65|2119
1602138300000|2020-10-08 06:25:00|3250.15|3248.65|3251.15|3249.65|3251.15|3249.65|3250.15|3248.65|896
1602138600000|2020-10-08 06:30:00|3250.15|3248.65|3252.15|3250.65|3253.15|3251.65|3250.15|3248.65|1013
1602138900000|2020-10-08 06:35:00|3253.15|3251.65|3256.15|3254.65|3257.15|3255.65|3253.15|3251.65|4123
1602139200000|2020-10-08 06:40:00|3257.15|3255.65|3255.15|3253.65|3257.15|3255.65|3255.15|3253.65|936
1602139500000|2020-10-08 06:45:00|3256.15|3254.65|3255.15|3253.65|3256.15|3254.65|3255.15|3253.65|752
1602139800000|2020-10-08 06:50:00|3254.15|3252.65|3256.15|3254.65|3257.15|3255.65|3254.15|3252.65|2240
1602140100000|2020-10-08 06:55:00|3257.15|3255.65|3255.15|3253.65|3257.15|3255.65|3254.15|3252.65|1957
1602140400000|2020-10-08 07:00:00|3254.15|3252.65|3257.15|3255.65|3257.15|3255.65|3252.15|3250.65|11875
1602140700000|2020-10-08 07:05:00|3258.15|3256.65|3257.15|3255.65|3261.15|3259.65|3255.15|3253.65|11815
1602141000000|2020-10-08 07:10:00|3258.15|3256.65|3254.15|3252.65|3260.15|3258.65|3254.15|3252.65|8016
1602141300000|2020-10-08 07:15:00|3255.15|3253.65|3255.15|3253.65|3256.15|3254.65|3253.15|3251.65|4540
1602141600000|2020-10-08 07:20:00|3256.15|3254.65|3255.15|3253.65|3257.15|3255.65|3253.15|3251.65|5478
1602141900000|2020-10-08 07:25:00|3256.15|3254.65|3253.15|3251.65|3258.65|3257.15|3253.15|3251.65|3529
1602142200000|2020-10-08 07:30:00|3254.15|3252.65|3253.15|3251.65|3255.15|3253.65|3251.15|3249.65|3932
1602142500000|2020-10-08 07:35:00|3252.15|3250.65|3254.15|3252.65|3256.15|3254.65|3252.15|3250.65|3095
1602142800000|2020-10-08 07:40:00|3253.94|3252.44|3252.94|3251.44|3256.94|3255.44|3252.94|3251.44|2415
1602143100000|2020-10-08 07:45:00|3251.94|3250.44|3249.94|3248.44|3251.94|3250.44|3247.94|3246.44|10368
1602143400000|2020-10-08 07:50:00|3248.94|3247.44|3245.94|3244.44|3248.94|3247.44|3244.94|3243.44|4742
1602143700000|2020-10-08 07:55:00|3244.94|3243.44|3246.94|3245.44|3246.94|3245.44|3243.94|3242.44|5828
1602144000000|2020-10-08 08:00:00|3245.94|3244.44|3246.94|3245.44|3247.94|3246.44|3244.94|3243.44|4543
1602144300000|2020-10-08 08:05:00|3245.94|3244.44|3245.94|3244.44|3246.94|3245.44|3244.94|3243.44|4529
1602144600000|2020-10-08 08:10:00|3244.94|3243.44|3242.94|3241.44|3244.94|3243.44|3241.94|3240.44|6189
1602144900000|2020-10-08 08:15:00|3241.94|3240.44|3237.94|3236.44|3241.94|3240.44|3236.94|3235.44|4557
1602145200000|2020-10-08 08:20:00|3236.94|3235.44|3237.94|3236.44|3238.94|3237.44|3235.94|3234.44|5100
1602145500000|2020-10-08 08:25:00|3236.94|3235.44|3234.94|3233.44|3238.94|3237.44|3234.94|3233.44|5350
1602145800000|2020-10-08 08:30:00|3233.94|3232.44|3238.94|3237.44|3240.94|3239.44|3233.94|3232.44|5257
1602146100000|2020-10-08 08:35:00|3237.94|3236.44|3241.94|3240.44|3241.94|3240.44|3234.94|3233.44|4181
1602146400000|2020-10-08 08:40:00|3240.94|3239.44|3241.94|3240.44|3242.94|3241.44|3239.94|3238.44|2147
1602146700000|2020-10-08 08:45:00|3240.94|3239.44|3242.94|3241.44|3242.94|3241.44|3240.94|3239.44|1044
1602147000000|2020-10-08 08:50:00|3243.94|3242.44|3242.94|3241.44|3243.94|3242.44|3242.94|3241.44|976
1602147300000|2020-10-08 08:55:00|3243.94|3242.44|3243.94|3242.44|3244.94|3243.44|3242.94|3241.44|1461
1602147600000|2020-10-08 09:00:00|3242.94|3241.44|3242.94|3241.44|3243.94|3242.44|3242.94|3241.44|1017
1602147900000|2020-10-08 09:05:00|3243.94|3242.44|3243.94|3242.44|3244.94|3243.44|3240.94|3239.44|5187
1602148200000|2020-10-08 09:10:00|3242.94|3241.44|3245.94|3244.44|3245.94|3244.44|3242.94|3241.44|2056
1602148500000|2020-10-08 09:15:00|3244.94|3243.44|3243.94|3242.44|3244.94|3243.44|3242.94|3241.44|1397
1602148800000|2020-10-08 09:20:00|3242.94|3241.44|3243.94|3242.44|3244.94|3243.44|3242.94|3241.44|1140
1602149100000|2020-10-08 09:25:00|3244.94|3243.44|3245.94|3244.44|3245.94|3244.44|3243.94|3242.44|6149
1602149400000|2020-10-08 09:30:00|3244.94|3243.44|3246.44|3244.94|3247.94|3246.44|3244.94|3243.44|35336
1602149700000|2020-10-08 09:35:00|3245.94|3244.44|3246.94|3245.44|3247.94|3246.44|3244.94|3243.44|2524
1602150000000|2020-10-08 09:40:00|3247.94|3246.44|3246.94|3245.44|3247.94|3246.44|3246.94|3245.44|2832
1602150300000|2020-10-08 09:45:00|3247.94|3246.44|3248.94|3247.44|3249.94|3248.44|3247.94|3246.44|3344
1602150600000|2020-10-08 09:50:00|3247.94|3246.44|3248.94|3247.44|3248.94|3247.44|3246.94|3245.44|2702
1602150900000|2020-10-08 09:55:00|3247.94|3246.44|3248.94|3247.44|3249.94|3248.44|3246.94|3245.44|3177
1602151200000|2020-10-08 10:00:00|3247.94|3246.44|3251.94|3250.44|3251.94|3250.44|3247.94|3246.44|2846
1602151500000|2020-10-08 10:05:00|3252.94|3251.44|3252.94|3251.44|3253.94|3252.44|3252.94|3251.44|2137
1602151800000|2020-10-08 10:10:00|3253.94|3252.44|3253.94|3252.44|3254.94|3253.44|3252.94|3251.44|3970
1602152100000|2020-10-08 10:15:00|3252.94|3251.44|3250.94|3249.44|3252.94|3251.44|3250.94|3249.44|1614
1602152400000|2020-10-08 10:20:00|3250.44|3248.94|3251.94|3250.44|3251.94|3250.44|3249.94|3248.44|5275
1602152700000|2020-10-08 10:25:00|3252.44|3250.94|3254.94|3253.44|3254.94|3253.44|3251.94|3250.44|5935
1602153000000|2020-10-08 10:30:00|3255.94|3254.44|3258.94|3257.44|3259.94|3258.44|3255.94|3254.44|5618
1602153300000|2020-10-08 10:35:00|3257.94|3256.44|3256.94|3255.44|3258.94|3257.44|3256.94|3255.44|4160
1602153600000|2020-10-08 10:40:00|3257.94|3256.44|3255.94|3254.44|3257.94|3256.44|3255.94|3254.44|2386
1602153900000|2020-10-08 10:45:00|3256.94|3255.44|3255.94|3254.44|3259.94|3258.44|3254.94|3253.44|10782
1602154200000|2020-10-08 10:50:00|3254.94|3253.44|3252.94|3251.44|3254.94|3253.44|3252.94|3251.44|4509
1602154500000|2020-10-08 10:55:00|3251.94|3250.44|3251.94|3250.44|3252.94|3251.44|3251.94|3250.44|2852
1602154800000|2020-10-08 11:00:00|3252.94|3251.44|3252.94|3251.44|3253.94|3252.44|3251.94|3250.44|2541
1602155100000|2020-10-08 11:05:00|3251.94|3250.44|3250.94|3249.44|3252.94|3251.44|3249.94|3248.44|1616
1602155400000|2020-10-08 11:10:00|3249.94|3248.44|3251.94|3250.44|3252.94|3251.44|3249.94|3248.44|1739
1602155700000|2020-10-08 11:15:00|3250.94|3249.44|3252.94|3251.44|3252.94|3251.44|3250.94|3249.44|2653
1602156000000|2020-10-08 11:20:00|3251.94|3250.44|3251.94|3250.44|3252.94|3251.44|3251.94|3250.44|2780
1602156300000|2020-10-08 11:25:00|3251.44|3249.94|3251.94|3250.44|3252.94|3251.44|3250.94|3249.44|3650
1602156600000|2020-10-08 11:30:00|3252.44|3250.94|3248.94|3247.44|3252.94|3251.44|3247.94|3246.44|4521
1602156900000|2020-10-08 11:35:00|3248.44|3246.94|3249.94|3248.44|3249.94|3248.44|3247.94|3246.44|3246
1602157200000|2020-10-08 11:40:00|3249.59|3248.09|3249.59|3248.09|3250.59|3249.09|3248.59|3247.09|1863
1602157500000|2020-10-08 11:45:00|3248.59|3247.09|3248.59|3247.09|3249.59|3248.09|3247.59|3246.09|6799
1602157800000|2020-10-08 11:50:00|3249.59|3248.09|3248.59|3247.09|3249.59|3248.09|3248.59|3247.09|3012
1602158100000|2020-10-08 11:55:00|3249.59|3248.09|3247.59|3246.09|3249.59|3248.09|3247.59|3246.09|1400
1602158400000|2020-10-08 12:00:00|3248.59|3247.09|3247.59|3246.09|3248.59|3247.09|3246.59|3245.09|2917
1602158700000|2020-10-08 12:05:00|3248.59|3247.09|3247.59|3246.09|3248.59|3247.09|3247.59|3246.09|2879
1602159000000|2020-10-08 12:10:00|3248.59|3247.09|3249.59|3248.09|3251.59|3250.09|3247.59|3246.09|7404
1602159300000|2020-10-08 12:15:00|3250.09|3248.59|3249.59|3248.09|3251.59|3250.09|3249.59|3248.09|5157
1602159600000|2020-10-08 12:20:00|3250.59|3249.09|3250.59|3249.09|3250.59|3249.09|3249.59|3248.09|2111
1602159900000|2020-10-08 12:25:00|3251.59|3250.09|3251.59|3250.09|3252.59|3251.09|3250.59|3249.09|8360
1602160200000|2020-10-08 12:30:00|3252.09|3250.59|3248.59|3247.09|3252.59|3251.09|3247.59|3246.09|7819
1602160500000|2020-10-08 12:35:00|3248.09|3246.59|3247.59|3246.09|3249.59|3248.09|3247.59|3246.09|1719
1602160800000|2020-10-08 12:40:00|3248.59|3247.09|3251.59|3250.09|3252.59|3251.09|3248.59|3247.09|2465
1602161100000|2020-10-08 12:45:00|3252.59|3251.09|3254.59|3253.09|3254.59|3253.09|3252.59|3251.09|2755
1602161400000|2020-10-08 12:50:00|3253.59|3252.09|3253.59|3252.09|3254.59|3253.09|3253.59|3252.09|2134
1602161700000|2020-10-08 12:55:00|3252.59|3251.09|3254.59|3253.09|3254.59|3253.09|3252.59|3251.09|2388
1602162000000|2020-10-08 13:00:00|3253.59|3252.09|3252.59|3251.09|3254.59|3253.09|3252.59|3251.09|3394
1602162300000|2020-10-08 13:05:00|3253.09|3251.59|3252.59|3251.09|3253.59|3252.09|3251.59|3250.09|1189
1602162600000|2020-10-08 13:10:00|3253.59|3252.09|3255.59|3254.09|3256.59|3255.09|3253.59|3252.09|6976
1602162900000|2020-10-08 13:15:00|3256.59|3255.09|3256.59|3255.09|3258.59|3257.09|3255.59|3254.09|5529
1602163200000|2020-10-08 13:20:00|3257.59|3256.09|3255.59|3254.09|3257.59|3256.09|3255.59|3254.09|1239
1602163500000|2020-10-08 13:25:00|3256.09|3254.59|3256.59|3255.09|3257.59|3256.09|3255.59|3254.09|3978
1602163800000|2020-10-08 13:30:00|3255.59|3254.09|3256.59|3255.09|3258.59|3257.09|3254.59|3253.09|10812
1602164100000|2020-10-08 13:35:00|3257.59|3256.09|3259.59|3258.09|3260.59|3259.09|3256.59|3255.09|7527
1602164400000|2020-10-08 13:40:00|3260.59|3259.09|3259.59|3258.09|3261.59|3260.09|3259.59|3258.09|7293
1602164700000|2020-10-08 13:45:00|3260.59|3259.09|3255.59|3254.09|3260.59|3259.09|3255.59|3254.09|7539
1602165000000|2020-10-08 13:50:00|3254.59|3253.09|3258.59|3257.09|3258.59|3257.09|3254.59|3253.09|4964
1602165300000|2020-10-08 13:55:00|3259.59|3258.09|3262.59|3261.09|3262.59|3261.09|3259.59|3258.09|5061
1602165600000|2020-10-08 14:00:00|3263.59|3262.09|3262.59|3261.09|3264.59|3263.09|3258.59|3257.09|11435
1602165900000|2020-10-08 14:05:00|3261.59|3260.09|3258.59|3257.09|3262.59|3261.09|3257.59|3256.09|11763
1602166200000|2020-10-08 14:10:00|3258.49|3256.99|3260.49|3258.99|3261.49|3259.99|3257.49|3255.99|15158
1602166500000|2020-10-08 14:15:00|3261.49|3259.99|3262.49|3260.99|3262.49|3260.99|3260.49|3258.99|5750
1602166800000|2020-10-08 14:20:00|3262.99|3261.49|3265.49|3263.99|3265.49|3263.99|3261.49|3259.99|9487
1602167100000|2020-10-08 14:25:00|3264.49|3262.99|3263.49|3261.99|3265.49|3263.99|3262.49|3260.99|5570
1602167400000|2020-10-08 14:30:00|3264.49|3262.99|3270.49|3268.99|3270.49|3268.99|3263.49|3261.99|7864
1602167700000|2020-10-08 14:35:00|3271.49|3269.99|3267.49|3265.99|3271.49|3269.99|3267.49|3265.99|5836
1602168000000|2020-10-08 14:40:00|3268.49|3266.99|3264.49|3262.99|3268.49|3266.99|3264.49|3262.99|6336
1602168300000|2020-10-08 14:45:00|3265.49|3263.99|3264.49|3262.99|3266.49|3264.99|3264.49|3262.99|5415
1602168600000|2020-10-08 14:50:00|3265.49|3263.99|3262.49|3260.99|3266.49|3264.99|3262.49|3260.99|8374
1602168900000|2020-10-08 14:55:00|3263.49|3261.99|3262.49|3260.99|3263.49|3261.99|3262.49|3260.99|6710
1602169200000|2020-10-08 15:00:00|3263.49|3261.99|3262.49|3260.99|3264.49|3262.99|3261.49|3259.99|8400
1602169500000|2020-10-08 15:05:00|3263.49|3261.99|3264.49|3262.99|3265.49|3263.99|3262.49|3260.99|4403
1602169800000|2020-10-08 15:10:00|3263.49|3261.99|3264.49|3262.99|3265.49|3263.99|3263.49|3261.99|5850
1602170100000|2020-10-08 15:15:00|3265.49|3263.99|3261.49|3259.99|3266.49|3264.99|3261.49|3259.99|7403
1602170400000|2020-10-08 15:20:00|3262.49|3260.99|3261.49|3259.99|3262.49|3260.99|3259.49|3257.99|11029
1602170700000|2020-10-08 15:25:00|3260.49|3258.99|3261.49|3259.99|3262.49|3260.99|3257.49|3255.99|27394
1602171000000|2020-10-08 15:30:00|3260.49|3258.99|3256.49|3254.99|3261.49|3259.99|3252.49|3250.99|40437
1602171300000|2020-10-08 15:35:00|3255.49|3253.99|3259.49|3257.99|3260.49|3258.99|3254.49|3252.99|27062
1602171600000|2020-10-08 15:40:00|3258.49|3256.99|3259.49|3257.99|3260.49|3258.99|3257.49|3255.99|8207
1602171900000|2020-10-08 15:45:00|3258.49|3256.99|3259.49|3257.99|3259.49|3257.99|3257.49|3255.99|5504
1602172200000|2020-10-08 15:50:00|3258.49|3256.99|3257.49|3255.99|3259.49|3257.99|3257.49|3255.99|2019
1602172500000|2020-10-08 15:55:00|3256.49|3254.99|3258.49|3256.99|3259.49|3257.99|3256.49|3254.99|10686
1602172800000|2020-10-08 16:00:00|3258.99|3257.49|3259.49|3257.99|3259.49|3257.99|3257.49|3255.99|2211
1602173100000|2020-10-08 16:05:00|3259.99|3258.49|3261.49|3259.99|3262.49|3260.99|3259.99|3258.49|1013
1602173400000|2020-10-08 16:10:00|3260.49|3258.99|3261.49|3259.99|3261.49|3259.99|3260.49|3258.99|1256
1602173700000|2020-10-08 16:15:00|3262.49|3260.99|3261.49|3259.99|3262.49|3260.99|3261.49|3259.99|1463
1602174000000|2020-10-08 16:20:00|3262.49|3260.99|3262.49|3260.99|3262.49|3260.99|3261.49|3259.99|1018
1602174300000|2020-10-08 16:25:00|3263.49|3261.99|3262.49|3260.99|3263.49|3261.99|3262.49|3260.99|673
1602174600000|2020-10-08 16:30:00|||||||||167
1602174900000|2020-10-08 16:35:00|3263.49|3261.99|3263.49|3261.99|3263.49|3261.99|3262.49|3260.99|1281
1602175200000|2020-10-08 16:40:00|3264.49|3262.99|3263.49|3261.99|3264.49|3262.99|3262.49|3260.99|996
1602175500000|2020-10-08 16:45:00|3262.49|3260.99|3262.49|3260.99|3263.49|3261.99|3262.49|3260.99|1291
1602175800000|2020-10-08 16:50:00|3263.49|3261.99|3262.49|3260.99|3263.49|3261.99|3262.49|3260.99|1299
1602176100000|2020-10-08 16:55:00|3261.49|3259.99|3262.49|3260.99|3263.49|3261.99|3261.49|3259.99|1442
1602176400000|2020-10-08 17:00:00|3263.49|3261.99|3261.49|3259.99|3263.49|3261.99|3261.49|3259.99|1505
1602176700000|2020-10-08 17:05:00|3262.49|3260.99|3261.49|3259.99|3262.49|3260.99|3261.49|3259.99|787
1602177000000|2020-10-08 17:10:00|3262.49|3260.99|3262.49|3260.99|3262.49|3260.99|3261.49|3259.99|384
1602177300000|2020-10-08 17:15:00|3261.49|3259.99|3261.49|3259.99|3262.49|3260.99|3261.49|3259.99|554
1602177600000|2020-10-08 17:20:00|3260.49|3258.99|3261.49|3259.99|3261.49|3259.99|3260.49|3258.99|1440
1602177900000|2020-10-08 17:25:00|||||||||154
1602178200000|2020-10-08 17:30:00|3262.49|3260.99|3261.49|3259.99|3262.49|3260.99|3261.49|3259.99|507
1602178500000|2020-10-08 17:35:00|3262.49|3260.99|3261.49|3259.99|3262.49|3260.99|3261.49|3259.99|446
1602178800000|2020-10-08 17:40:00|3261.99|3260.49|3262.49|3260.99|3262.49|3260.99|3261.49|3259.99|863
1602179100000|2020-10-08 17:45:00|3261.49|3259.99|3262.49|3260.99|3262.49|3260.99|3261.49|3259.99|658
1602179400000|2020-10-08 17:50:00|3263.49|3261.99|3263.49|3261.99|3263.49|3261.99|3262.49|3260.99|545
1602179700000|2020-10-08 17:55:00|3262.49|3260.99|3261.49|3259.99|3263.49|3261.99|3261.49|3259.99|1112
1602180000000|2020-10-08 18:00:00|3260.49|3258.99|3260.49|3258.99|3260.49|3258.99|3260.49|3258.99|185
1602180300000|2020-10-08 18:05:00|3261.49|3259.99|3263.49|3261.99|3263.49|3261.99|3261.49|3259.99|414
1602180600000|2020-10-08 18:10:00|3262.49|3260.99|3263.49|3261.99|3263.49|3261.99|3262.49|3260.99|330
1602180900000|2020-10-08 18:15:00|3264.49|3262.99|3263.49|3261.99|3264.49|3262.99|3263.49|3261.99|418
1602181200000|2020-10-08 18:20:00|3264.49|3262.99|3263.49|3261.99|3264.49|3262.99|3263.49|3261.99|391
1602181500000|2020-10-08 18:25:00|3264.49|3262.99|3263.49|3261.99|3264.49|3262.99|3263.49|3261.99|504
1602181800000|2020-10-08 18:30:00|3264.49|3262.99|3264.49|3262.99|3264.49|3262.99|3263.49|3261.99|306
1602182100000|2020-10-08 18:35:00|3263.49|3261.99|3263.49|3261.99|3264.49|3262.99|3262.49|3260.99|542
1602182400000|2020-10-08 18:40:00|3264.49|3262.99|3263.49|3261.99|3264.49|3262.99|3263.49|3261.99|319
1602182700000|2020-10-08 18:45:00|3264.49|3262.99|3264.49|3262.99|3264.49|3262.99|3262.49|3260.99|782
1602183000000|2020-10-08 18:50:00|3263.49|3261.99|3263.49|3261.99|3264.49|3262.99|3263.49|3261.99|349
1602183300000|2020-10-08 18:55:00|3264.49|3262.99|3263.49|3261.99|3264.49|3262.99|3263.49|3261.99|620
1602183600000|2020-10-08 19:00:00|3263.99|3262.49|3262.49|3260.99|3263.99|3262.49|3260.49|3258.99|1113
1602183900000|2020-10-08 19:05:00|3263.49|3261.99|3262.49|3260.99|3263.49|3261.99|3262.49|3260.99|320
1602184200000|2020-10-08 19:10:00|3263.49|3261.99|3263.49|3261.99|3264.49|3262.99|3262.49|3260.99|568
1602184500000|2020-10-08 19:15:00|3262.49|3260.99|3262.49|3260.99|3263.49|3261.99|3261.49|3259.99|471
1602184800000|2020-10-08 19:20:00|3261.99|3260.49|3262.49|3260.99|3263.49|3261.99|3261.99|3260.49|699
1602185100000|2020-10-08 19:25:00|3263.49|3261.99|3263.49|3261.99|3263.49|3261.99|3262.49|3260.99|246
1602185400000|2020-10-08 19:30:00|3262.49|3260.99|3263.49|3261.99|3263.49|3261.99|3262.49|3260.99|447
1602185700000|2020-10-08 19:35:00|3262.49|3260.99|3262.49|3260.99|3263.49|3261.99|3262.49|3260.99|1443
1602186000000|2020-10-08 19:40:00|3261.49|3259.99|3262.49|3260.99|3262.49|3260.99|3261.49|3259.99|1168
1602186300000|2020-10-08 19:45:00|3261.49|3259.99|3261.49|3259.99|3262.49|3260.99|3261.49|3259.99|936
1602186600000|2020-10-08 19:50:00|3262.49|3260.99|3263.49|3261.99|3263.49|3261.99|3262.49|3260.99|2026
1602186900000|2020-10-08 19:55:00|3262.49|3260.99|3263.49|3261.99|3263.49|3261.99|3262.49|3260.99|3807
1602187200000|2020-10-08 20:00:00|3263.64|3260.64|3262.74|3259.74|3264.24|3261.24|3262.14|3259.14|63
1602187500000|2020-10-08 20:05:00|3262.84|3259.84|3262.74|3259.74|3262.94|3259.94|3262.34|3259.34|0
1602187800000|2020-10-08 20:10:00|3262.54|3259.54|3263.54|3260.54|3264.14|3261.14|3261.44|3258.44|0
1602188100000|2020-10-08 20:15:00|3263.44|3260.44|3263.44|3260.44|3263.84|3260.84|3263.34|3260.34|0
1602188400000|2020-10-08 20:20:00|3263.54|3260.54|3263.94|3260.94|3263.94|3260.94|3263.54|3260.54|0
1602188700000|2020-10-08 20:25:00|3263.74|3260.74|3262.84|3259.84|3264.04|3261.04|3262.54|3259.54|0
1602189000000|2020-10-08 20:30:00|3262.74|3259.74|3264.34|3261.34|3264.54|3261.54|3262.04|3259.04|0
1602189300000|2020-10-08 20:35:00|3264.14|3261.14|3264.74|3261.74|3264.94|3261.94|3263.94|3260.94|0
1602189600000|2020-10-08 20:40:00|3264.54|3261.54|3267.74|3264.74|3269.24|3266.24|3264.34|3261.34|0
1602189900000|2020-10-08 20:45:00|3267.94|3264.94|3271.34|3268.34|3271.34|3268.34|3267.74|3264.74|0
1602190200000|2020-10-08 20:50:00|3271.14|3268.14|3270.74|3267.74|3271.34|3268.34|3270.34|3267.34|0
1602190500000|2020-10-08 20:55:00|3270.54|3267.54|3270.94|3267.94|3271.34|3268.34|3269.84|3266.84|0
1602190800000|2020-10-08 21:00:00|3270.84|3267.84|3270.64|3267.64|3270.84|3267.84|3270.24|3267.24|0
1602191100000|2020-10-08 21:05:00|3270.74|3267.74|3270.44|3267.44|3270.74|3267.74|3270.34|3267.34|0
1602191400000|2020-10-08 21:10:00|3270.14|3267.14|3270.14|3267.14|3270.14|3267.14|3270.14|3267.14|0
1602191700000|2020-10-08 21:15:00|3270.04|3267.04|3269.84|3266.84|3270.34|3267.34|3269.84|3266.84|0
1602192000000|2020-10-08 21:20:00|3269.44|3266.44|3270.04|3267.04|3270.34|3267.34|3269.44|3266.44|0
1602192300000|2020-10-08 21:25:00|3269.94|3266.94|3270.04|3267.04|3270.14|3267.14|3269.84|3266.84|0
1602192600000|2020-10-08 21:30:00|3270.14|3267.14|3270.54|3267.54|3270.54|3267.54|3269.84|3266.84|0
1602192900000|2020-10-08 21:35:00|3270.64|3267.64|3270.84|3267.84|3270.94|3267.94|3270.24|3267.24|0
1602193200000|2020-10-08 21:40:00|3270.94|3267.94|3270.44|3267.44|3270.94|3267.94|3270.44|3267.44|0
1602193500000|2020-10-08 21:45:00|3270.54|3267.54|3270.84|3267.84|3270.84|3267.84|3270.54|3267.54|0
1602193800000|2020-10-08 21:50:00|3270.74|3267.74|3270.74|3267.74|3270.84|3267.84|3270.34|3267.34|0
1602194100000|2020-10-08 21:55:00|3270.84|3267.84|3270.84|3267.84|3270.84|3267.84|3270.44|3267.44|0
1602194400000|2020-10-08 22:00:00|3271.84|3268.84|3273.14|3270.14|3274.34|3271.34|3270.14|3267.14|0
1602194700000|2020-10-08 22:05:00|3272.84|3269.84|3271.84|3268.84|3272.84|3269.84|3271.64|3268.64|0
1602195000000|2020-10-08 22:10:00|3271.64|3268.64|3273.14|3270.14|3273.74|3270.74|3271.64|3268.64|0
1602195300000|2020-10-08 22:15:00|3272.84|3269.84|3274.14|3271.14|3275.44|3272.44|3272.24|3269.24|0
1602195600000|2020-10-08 22:20:00|3274.34|3271.34|3274.14|3271.14|3274.64|3271.64|3273.74|3270.74|0
1602195900000|2020-10-08 22:25:00|3273.94|3270.94|3275.24|3272.24|3275.24|3272.24|3273.94|3270.94|0
1602196200000|2020-10-08 22:30:00|3275.34|3272.34|3275.24|3272.24|3275.64|3272.64|3274.64|3271.64|0
1602196500000|2020-10-08 22:35:00|3275.04|3272.04|3274.34|3271.34|3275.04|3272.04|3273.94|3270.94|0
1602196800000|2020-10-08 22:40:00|3274.14|3271.14|3273.94|3270.94|3274.14|3271.14|3273.74|3270.74|0
1602197100000|2020-10-08 22:45:00|3274.34|3271.34|3273.94|3270.94|3274.34|3271.34|3273.14|3270.14|0
1602197400000|2020-10-08 22:50:00|3274.34|3271.34|3276.34|3273.34|3277.14|3274.14|3274.34|3271.34|0
1602197700000|2020-10-08 22:55:00|3276.04|3273.04|3274.34|3271.34|3276.04|3273.04|3273.94|3270.94|0
1602198000000|2020-10-08 23:00:00|3274.44|3271.44|3275.64|3272.64|3275.84|3272.84|3273.94|3270.94|0
1602198300000|2020-10-08 23:05:00|3275.54|3272.54|3274.84|3271.84|3275.64|3272.64|3274.44|3271.44|0
1602198600000|2020-10-08 23:10:00|3274.64|3271.64|3274.84|3271.84|3275.04|3272.04|3273.94|3270.94|0
1602198900000|2020-10-08 23:15:00|3275.04|3272.04|3273.94|3270.94|3275.44|3272.44|3273.74|3270.74|0
1602199200000|2020-10-08 23:20:00|3273.74|3270.74|3274.04|3271.04|3274.74|3271.74|3272.84|3269.84|0
1602199500000|2020-10-08 23:25:00|3273.94|3270.94|3273.94|3270.94|3274.34|3271.34|3273.14|3270.14|0
1602199800000|2020-10-08 23:30:00|3273.54|3270.54|3273.24|3270.24|3273.74|3270.74|3272.84|3269.84|0
1602200100000|2020-10-08 23:35:00|3272.84|3269.84|3273.14|3270.14|3273.34|3270.34|3272.84|3269.84|0
1602200400000|2020-10-08 23:40:00|3272.94|3269.94|3272.64|3269.64|3273.24|3270.24|3272.64|3269.64|0
1602200700000|2020-10-08 23:45:00|3272.74|3269.74|3273.84|3270.84|3273.94|3270.94|3272.64|3269.64|0
1602201000000|2020-10-08 23:50:00|3273.74|3270.74|3274.64|3271.64|3274.84|3271.84|3273.74|3270.74|0
1602201300000|2020-10-08 23:55:00|3274.74|3271.74|3275.44|3272.44|3275.74|3272.74|3274.64|3271.64|0
1602201600000|2020-10-09 00:00:00|3275.24|3272.24|3276.54|3273.54|3276.74|3273.74|3274.14|3271.14|0
1602201900000|2020-10-09 00:05:00|3276.34|3273.34|3275.84|3272.84|3276.94|3273.94|3275.84|3272.84|0
1602202200000|2020-10-09 00:10:00|3276.04|3273.04|3275.34|3272.34|3276.04|3273.04|3274.44|3271.44|0
1602202500000|2020-10-09 00:15:00|3275.04|3272.04|3269.74|3267.74|3275.34|3272.34|3268.74|3266.74|776
1602202800000|2020-10-09 00:20:00|3269.24|3267.24|3268.74|3266.74|3269.74|3267.74|3268.74|3266.74|51
1602203100000|2020-10-09 00:25:00|3267.74|3265.74|3266.74|3264.74|3267.74|3265.74|3265.74|3263.74|152
1602203400000|2020-10-09 00:30:00|3267.24|3265.24|3269.74|3267.74|3269.74|3267.74|3267.24|3265.24|102
1602203700000|2020-10-09 00:35:00|3268.74|3266.74|3268.74|3266.74|3269.74|3267.74|3267.74|3265.74|98
1602204000000|2020-10-09 00:40:00|3267.74|3265.74|3266.74|3264.74|3268.74|3266.74|3266.74|3264.74|318
1602204300000|2020-10-09 00:45:00|3265.74|3263.74|3267.74|3265.74|3267.74|3265.74|3265.74|3263.74|150
1602204600000|2020-10-09 00:50:00|3268.74|3266.74|3266.24|3264.24|3268.74|3266.74|3265.74|3263.74|536
1602204900000|2020-10-09 00:55:00|3265.74|3263.74|3267.24|3265.24|3267.24|3265.24|3264.74|3262.74|257
1602205200000|2020-10-09 01:00:00|3266.74|3264.74|3264.74|3262.74|3267.74|3265.74|3264.74|3262.74|199
1602205500000|2020-10-09 01:05:00|3265.74|3263.74|3265.74|3263.74|3267.74|3265.74|3265.74|3263.74|101
1602205800000|2020-10-09 01:10:00|3266.74|3264.74|3266.74|3264.74|3267.74|3265.74|3265.74|3263.74|154
1602206100000|2020-10-09 01:15:00|3267.24|3265.24|3269.74|3267.74|3269.74|3267.74|3266.74|3264.74|610
1602206400000|2020-10-09 01:20:00|3270.74|3268.74|3267.74|3265.74|3270.74|3268.74|3267.74|3265.74|292
1602206700000|2020-10-09 01:25:00|3268.74|3266.74|3266.74|3264.74|3268.74|3266.74|3265.74|3263.74|249
1602207000000|2020-10-09 01:30:00|3266.24|3264.24|3263.74|3261.74|3266.74|3264.74|3262.74|3260.74|778
1602207300000|2020-10-09 01:35:00|3262.74|3260.74|3264.74|3262.74|3264.74|3262.74|3262.74|3260.74|363
1602207600000|2020-10-09 01:40:00|3264.24|3262.24|3263.74|3261.74|3264.74|3262.74|3263.74|3261.74|285
1602207900000|2020-10-09 01:45:00|3263.24|3261.24|3264.74|3262.74|3264.74|3262.74|3262.74|3260.74|293
1602208200000|2020-10-09 01:50:00|3263.74|3261.74|3264.74|3262.74|3264.74|3262.74|3263.74|3261.74|189
1602208500000|2020-10-09 01:55:00|3265.74|3263.74|3265.74|3263.74|3265.74|3263.74|3264.74|3262.74|193
1602208800000|2020-10-09 02:00:00|3265.24|3263.24|3265.24|3263.24|3266.74|3264.74|3264.74|3262.74|141
1602209100000|2020-10-09 02:05:00|3265.74|3263.74|3265.74|3263.74|3266.74|3264.74|3265.74|3263.74|28
1602209400000|2020-10-09 02:10:00|3265.24|3263.24|3266.74|3264.74|3266.74|3264.74|3264.74|3262.74|48
1602209700000|2020-10-09 02:15:00|3265.74|3263.74|3267.74|3265.74|3267.74|3265.74|3265.74|3263.74|250
1602210000000|2020-10-09 02:20:00|3268.74|3266.74|3267.74|3265.74|3268.74|3266.74|3267.74|3265.74|63
1602210300000|2020-10-09 02:25:00|3266.74|3264.74|3265.74|3263.74|3266.74|3264.74|3265.74|3263.74|78
1602210600000|2020-10-09 02:30:00|3266.74|3264.74|3266.74|3264.74|3266.74|3264.74|3265.74|3263.74|89
1602210900000|2020-10-09 02:35:00|3267.24|3265.24|3267.74|3265.74|3268.74|3266.74|3266.74|3264.74|85
1602211200000|2020-10-09 02:40:00|3266.74|3264.74|3266.74|3264.74|3267.74|3265.74|3266.74|3264.74|78
1602211500000|2020-10-09 02:45:00|3266.24|3264.24|3265.74|3263.74|3266.74|3264.74|3265.24|3263.24|104
1602211800000|2020-10-09 02:50:00|3265.24|3263.24|3265.74|3263.74|3266.74|3264.74|3265.24|3263.24|259
1602212100000|2020-10-09 02:55:00|3266.74|3264.74|3267.74|3265.74|3268.74|3266.74|3266.74|3264.74|112
1602212400000|2020-10-09 03:00:00|3268.74|3266.74|3268.74|3266.74|3269.74|3267.74|3268.74|3266.74|131
1602212700000|2020-10-09 03:05:00|3269.24|3267.24|3267.74|3265.74|3269.24|3267.24|3267.74|3265.74|52
1602213000000|2020-10-09 03:10:00|3268.74|3266.74|3267.74|3265.74|3268.74|3266.74|3267.74|3265.74|133
1602213300000|2020-10-09 03:15:00|3268.24|3266.24|3268.74|3266.74|3269.24|3267.24|3268.24|3266.24|58
1602213600000|2020-10-09 03:20:00|3269.74|3267.74|3269.74|3267.74|3270.74|3268.74|3268.74|3266.74|63
1602213900000|2020-10-09 03:25:00|3268.74|3266.74|3268.74|3266.74|3268.74|3266.74|3267.74|3265.74|140
1602214200000|2020-10-09 03:30:00|3267.74|3265.74|3267.74|3265.74|3268.74|3266.74|3267.74|3265.74|79
1602214500000|2020-10-09 03:35:00|3267.24|3265.24|3266.74|3264.74|3267.24|3265.24|3266.74|3264.74|85
1602214800000|2020-10-09 03:40:00|3265.74|3263.74|3266.24|3264.24|3266.74|3264.74|3265.74|3263.74|166
1602215100000|2020-10-09 03:45:00|3266.74|3264.74|3266.74|3264.74|3266.74|3264.74|3265.74|3263.74|79
1602215400000|2020-10-09 03:50:00|3265.74|3263.74|3265.74|3263.74|3266.74|3264.74|3265.74|3263.74|85
1602215700000|2020-10-09 03:55:00|3266.24|3264.24|3265.74|3263.74|3266.74|3264.74|3265.24|3263.24|60
1602216000000|2020-10-09 04:00:00|3264.74|3262.74|3263.74|3261.74|3265.74|3263.74|3263.74|3261.74|366
1602216300000|2020-10-09 04:05:00|3264.24|3262.24|3263.74|3261.74|3264.74|3262.74|3263.74|3261.74|178
1602216600000|2020-10-09 04:10:00|3263.24|3261.24|3263.74|3261.74|3263.74|3261.74|3262.74|3260.74|56
1602216900000|2020-10-09 04:15:00|3264.24|3262.24|3264.74|3262.74|3264.74|3262.74|3264.24|3262.24|51
1602217200000|2020-10-09 04:20:00|||||||||52
1602217500000|2020-10-09 04:25:00|3265.74|3263.74|3264.74|3262.74|3265.74|3263.74|3264.74|3262.74|110
1602217800000|2020-10-09 04:30:00|3265.74|3263.74|3264.74|3262.74|3265.74|3263.74|3264.74|3262.74|73
1602218100000|2020-10-09 04:35:00|3265.74|3263.74|3265.74|3263.74|3265.74|3263.74|3265.74|3263.74|55
1602218400000|2020-10-09 04:40:00|||||||||47
1602218700000|2020-10-09 04:45:00|3266.74|3264.74|3266.74|3264.74|3267.74|3265.74|3266.74|3264.74|240
1602219000000|2020-10-09 04:50:00|3265.74|3263.74|3265.74|3263.74|3265.74|3263.74|3264.74|3262.74|165
1602219300000|2020-10-09 04:55:00|3264.74|3262.74|3264.74|3262.74|3265.74|3263.74|3263.74|3261.74|174
1602219600000|2020-10-09 05:00:00|3264.24|3262.24|3264.74|3262.74|3265.74|3263.74|3263.74|3261.74|109
1602219900000|2020-10-09 05:05:00|3263.74|3261.74|3262.74|3260.74|3263.74|3261.74|3262.74|3260.74|250
1602220200000|2020-10-09 05:10:00|3262.24|3260.24|3262.74|3260.74|3262.74|3260.74|3261.74|3259.74|116
1602220500000|2020-10-09 05:15:00|3261.74|3259.74|3263.74|3261.74|3263.74|3261.74|3261.74|3259.74|212
1602220800000|2020-10-09 05:20:00|3262.74|3260.74|3263.74|3261.74|3263.74|3261.74|3262.74|3260.74|101
1602221100000|2020-10-09 05:25:00|||||||||63
1602221400000|2020-10-09 05:30:00|3264.24|3262.24|3264.74|3262.74|3265.74|3263.74|3263.74|3261.74|458
1602221700000|2020-10-09 05:35:00|3264.24|3262.24|3264.74|3262.74|3265.74|3263.74|3264.24|3262.24|72
1602222000000|2020-10-09 05:40:00|3264.24|3262.24|3264.74|3262.74|3264.74|3262.74|3264.24|3262.24|147
1602222300000|2020-10-09 05:45:00|3265.74|3263.74|3265.74|3263.74|3266.74|3264.74|3264.74|3262.74|443
1602222600000|2020-10-09 05:50:00|3266.24|3264.24|3265.74|3263.74|3266.74|3264.74|3265.74|3263.74|264
1602222900000|2020-10-09 05:55:00|3264.74|3262.74|3264.74|3262.74|3265.74|3263.74|3264.74|3262.74|528
1602223200000|2020-10-09 06:00:00|3264.49|3262.99|3264.49|3262.99|3265.49|3263.99|3262.49|3260.99|1030
1602223500000|2020-10-09 06:05:00|3265.49|3263.99|3261.49|3259.99|3265.49|3263.99|3260.49|3258.99|1434
1602223800000|2020-10-09 06:10:00|3262.49|3260.99|3261.49|3259.99|3262.49|3260.99|3259.49|3257.99|1244
1602224100000|2020-10-09 06:15:00|3260.49|3258.99|3263.49|3261.99|3263.49|3261.99|3260.49|3258.99|807
1602224400000|2020-10-09 06:20:00|3262.49|3260.99|3263.49|3261.99|3263.49|3261.99|3262.49|3260.99|612
1602224700000|2020-10-09 06:25:00|3262.49|3260.99|3261.49|3259.99|3263.49|3261.99|3260.49|3258.99|1590
1602225000000|2020-10-09 06:30:00|3262.49|3260.99|3262.49|3260.99|3262.49|3260.99|3262.49|3260.99|154
1602225300000|2020-10-09 06:35:00|3261.49|3259.99|3260.49|3258.99|3261.49|3259.99|3259.49|3257.99|1250
1602225600000|2020-10-09 06:40:00|3261.49|3259.99|3259.49|3257.99|3261.49|3259.99|3258.49|3256.99|1480
1602225900000|2020-10-09 06:45:00|3260.49|3258.99|3259.49|3257.99|3260.49|3258.99|3259.49|3257.99|1689
1602226200000|2020-10-09 06:50:00|3258.49|3256.99|3258.49|3256.99|3258.49|3256.99|3258.49|3256.99|2339
1602226500000|2020-10-09 06:55:00|3257.49|3255.99|3260.49|3258.99|3260.49|3258.99|3257.49|3255.99|3051
1602226800000|2020-10-09 07:00:00|3259.49|3257.99|3267.49|3265.99|3268.49|3266.99|3259.49|3257.99|13149
1602227100000|2020-10-09 07:05:00|3266.49|3264.99|3269.49|3267.99|3273.49|3271.99|3264.49|3262.99|13976
1602227400000|2020-10-09 07:10:00|3270.49|3268.99|3266.49|3264.99|3271.49|3269.99|3265.49|3263.99|8925
1602227700000|2020-10-09 07:15:00|3265.49|3263.99|3262.49|3260.99|3265.49|3263.99|3261.49|3259.99|5767
1602228000000|2020-10-09 07:20:00|3261.99|3260.49|3263.49|3261.99|3263.49|3261.99|3260.49|3258.99|3054
1602228300000|2020-10-09 07:25:00|3262.49|3260.99|3265.49|3263.99|3266.49|3264.99|3262.49|3260.99|6388
1602228600000|2020-10-09 07:30:00|3266.49|3264.99|3263.49|3261.99|3267.49|3265.99|3263.49|3261.99|2890
1602228900000|2020-10-09 07:35:00|3264.49|3262.99|3264.49|3262.99|3265.49|3263.99|3263.49|3261.99|4299
1602229200000|2020-10-09 07:40:00|3264.83|3263.33|3264.83|3263.33|3266.83|3265.33|3263.83|3262.33|4359
1602229500000|2020-10-09 07:45:00|3263.83|3262.33|3263.83|3262.33|3264.83|3263.33|3261.83|3260.33|3270
1602229800000|2020-10-09 07:50:00|3262.83|3261.33|3263.83|3262.33|3263.83|3262.33|3260.83|3259.33|3323
1602230100000|2020-10-09 07:55:00|3262.83|3261.33|3261.83|3260.33|3263.83|3262.33|3260.83|3259.33|2477
1602230400000|2020-10-09 08:00:00|3260.83|3259.33|3262.83|3261.33|3263.83|3262.33|3260.83|3259.33|4335
1602230700000|2020-10-09 08:05:00|3263.83|3262.33|3259.83|3258.33|3264.83|3263.33|3259.83|3258.33|3011
1602231000000|2020-10-09 08:10:00|3258.83|3257.33|3260.83|3259.33|3262.83|3261.33|3258.83|3257.33|2209
1602231300000|2020-10-09 08:15:00|3259.83|3258.33|3258.83|3257.33|3260.83|3259.33|3257.83|3256.33|3362
1602231600000|2020-10-09 08:20:00|3259.83|3258.33|3258.83|3257.33|3259.83|3258.33|3258.83|3257.33|2608
1602231900000|2020-10-09 08:25:00|3259.83|3258.33|3258.83|3257.33|3260.83|3259.33|3257.83|3256.33|2817
1602232200000|2020-10-09 08:30:00|3257.83|3256.33|3257.83|3256.33|3259.83|3258.33|3257.83|3256.33|1344
1602232500000|2020-10-09 08:35:00|3256.83|3255.33|3256.83|3255.33|3257.83|3256.33|3256.83|3255.33|1719
1602232800000|2020-10-09 08:40:00|3255.83|3254.33|3257.83|3256.33|3257.83|3256.33|3255.83|3254.33|5017
1602233100000|2020-10-09 08:45:00|3258.83|3257.33|3258.83|3257.33|3258.83|3257.33|3257.83|3256.33|6301
1602233400000|2020-10-09 08:50:00|3257.83|3256.33|3259.83|3258.33|3260.83|3259.33|3257.83|3256.33|1983
1602233700000|2020-10-09 08:55:00|3260.83|3259.33|3255.83|3254.33|3261.83|3260.33|3255.83|3254.33|6023
1602234000000|2020-10-09 09:00:00|3254.83|3253.33|3255.83|3254.33|3256.83|3255.33|3254.83|3253.33|2229
1602234300000|2020-10-09 09:05:00|3254.83|3253.33|3256.83|3255.33|3256.83|3255.33|3254.83|3253.33|899
1602234600000|2020-10-09 09:10:00|3255.83|3254.33|3255.83|3254.33|3255.83|3254.33|3254.83|3253.33|1470
1602234900000|2020-10-09 09:15:00|3254.83|3253.33|3257.83|3256.33|3257.83|3256.33|3254.83|3253.33|2021
1602235200000|2020-10-09 09:20:00|3257.33|3255.83|3256.83|3255.33|3258.83|3257.33|3255.83|3254.33|7602
1602235500000|2020-10-09 09:25:00|3255.83|3254.33|3256.83|3255.33|3258.83|3257.33|3255.83|3254.33|3140
1602235800000|2020-10-09 09:30:00|3256.33|3254.83|3256.83|3255.33|3257.83|3256.33|3255.83|3254.33|3497
1602236100000|2020-10-09 09:35:00|3257.83|3256.33|3257.83|3256.33|3258.83|3257.33|3256.83|3255.33|2186
1602236400000|2020-10-09 09:40:00|3258.83|3257.33|3259.83|3258.33|3260.83|3259.33|3258.83|3257.33|4140
1602236700000|2020-10-09 09:45:00|3260.83|3259.33|3259.83|3258.33|3260.83|3259.33|3259.83|3258.33|1959
1602237000000|2020-10-09 09:50:00|3260.83|3259.33|3261.83|3260.33|3261.83|3260.33|3259.83|3258.33|4486
1602237300000|2020-10-09 09:55:00|3260.83|3259.33|3261.83|3260.33|3261.83|3260.33|3260.83|3259.33|5391
1602237600000|2020-10-09 10:00:00|3262.83|3261.33|3262.83|3261.33|3262.83|3261.33|3261.83|3260.33|4174
1602237900000|2020-10-09 10:05:00|3263.83|3262.33|3264.83|3263.33|3264.83|3263.33|3263.83|3262.33|6975
1602238200000|2020-10-09 10:10:00|3263.83|3262.33|3266.83|3265.33|3266.83|3265.33|3263.83|3262.33|5016
1602238500000|2020-10-09 10:15:00|3265.83|3264.33|3264.83|3263.33|3266.83|3265.33|3264.83|3263.33|2235
1602238800000|2020-10-09 10:20:00|3263.83|3262.33|3261.83|3260.33|3264.83|3263.33|3261.83|3260.33|1394
1602239100000|2020-10-09 10:25:00|3262.83|3261.33|3261.83|3260.33|3262.83|3261.33|3261.83|3260.33|1537
1602239400000|2020-10-09 10:30:00|3260.83|3259.33|3261.83|3260.33|3262.83|3261.33|3260.83|3259.33|3558
1602239700000|2020-10-09 10:35:00|3262.83|3261.33|3261.83|3260.33|3262.83|3261.33|3261.83|3260.33|2260
1602240000000|2020-10-09 10:40:00|3260.83|3259.33|3260.83|3259.33|3260.83|3259.33|3260.83|3259.33|1687
1602240300000|2020-10-09 10:45:00|3259.83|3258.33|3259.83|3258.33|3260.83|3259.33|3259.83|3258.33|2629
1602240600000|2020-10-09 10:50:00|3258.83|3257.33|3257.83|3256.33|3259.83|3258.33|3256.83|3255.33|5078
1602240900000|2020-10-09 10:55:00|3256.83|3255.33|3255.83|3254.33|3257.83|3256.33|3254.83|3253.33|5055
1602241200000|2020-10-09 11:00:00|3254.83|3253.33|3255.83|3254.33|3256.83|3255.33|3254.83|3253.33|6618
1602241500000|2020-10-09 11:05:00|3256.83|3255.33|3259.83|3258.33|3259.83|3258.33|3256.83|3255.33|7150
1602241800000|2020-10-09 11:10:00|3259.33|3257.83|3258.83|3257.33|3259.83|3258.33|3258.83|3257.33|2291
1602242100000|2020-10-09 11:15:00|3257.83|3256.33|3258.83|3257.33|3259.83|3258.33|3257.83|3256.33|2560
1602242400000|2020-10-09 11:20:00|3259.83|3258.33|3261.83|3260.33|3261.83|3260.33|3259.83|3258.33|1323
1602242700000|2020-10-09 11:25:00|3260.83|3259.33|3260.83|3259.33|3260.83|3259.33|3260.83|3259.33|3115
1602243000000|2020-10-09 11:30:00|3261.83|3260.33|3261.83|3260.33|3261.83|3260.33|3261.83|3260.33|1059
1602243300000|2020-10-09 11:35:00|3262.83|3261.33|3263.83|3262.33|3263.83|3262.33|3262.83|3261.33|2309
1602243600000|2020-10-09 11:40:00|3263.88|3262.38|3264.88|3263.38|3264.88|3263.38|3262.88|3261.38|2286
1602243900000|2020-10-09 11:45:00|3263.88|3262.38|3263.88|3262.38|3263.88|3262.38|3263.88|3262.38|1447
1602244200000|2020-10-09 11:50:00|3264.88|3263.38|3265.88|3264.38|3265.88|3264.38|3264.88|3263.38|2051
1602244500000|2020-10-09 11:55:00|3269.88|3268.38|3268.88|3267.38|3269.88|3268.38|3267.88|3266.38|8186
1602244800000|2020-10-09 12:00:00|3269.88|3268.38|3269.88|3268.38|3270.88|3269.38|3268.88|3267.38|4292
1602245100000|2020-10-09 12:05:00|3268.88|3267.38|3267.88|3266.38|3269.88|3268.38|3267.88|3266.38|11878
1602245400000|2020-10-09 12:10:00|3268.88|3267.38|3267.88|3266.38|3268.88|3267.38|3266.88|3265.38|1700
1602245700000|2020-10-09 12:15:00|3268.88|3267.38|3268.88|3267.38|3269.88|3268.38|3267.88|3266.38|1877
1602246000000|2020-10-09 12:20:00|3267.88|3266.38|3268.88|3267.38|3268.88|3267.38|3266.88|3265.38|4578
1602246300000|2020-10-09 12:25:00|3269.88|3268.38|3269.88|3268.38|3271.88|3270.38|3268.88|3267.38|4371
1602246600000|2020-10-09 12:30:00|3270.88|3269.38|3268.88|3267.38|3270.88|3269.38|3268.88|3267.38|1445
1602246900000|2020-10-09 12:35:00|3269.88|3268.38|3270.88|3269.38|3270.88|3269.38|3268.88|3267.38|2173
1602247200000|2020-10-09 12:40:00|3269.88|3268.38|3269.88|3268.38|3269.88|3268.38|3268.88|3267.38|2014
1602247500000|2020-10-09 12:45:00|3270.88|3269.38|3273.88|3272.38|3273.88|3272.38|3270.88|3269.38|6077
1602247800000|2020-10-09 12:50:00|3272.88|3271.38|3275.38|3273.88|3276.88|3275.38|3272.88|3271.38|6132
1602248100000|2020-10-09 12:55:00|3274.88|3273.38|3277.88|3276.38|3277.88|3276.38|3274.88|3273.38|5574
1602248400000|2020-10-09 13:00:00|3276.88|3275.38|3274.88|3273.38|3276.88|3275.38|3274.88|3273.38|3544
1602248700000|2020-10-09 13:05:00|3275.88|3274.38|3276.88|3275.38|3276.88|3275.38|3274.88|3273.38|3023
1602249000000|2020-10-09 13:10:00|3276.38|3274.88|3276.88|3275.38|3276.88|3275.38|3276.38|3274.88|2094
1602249300000|2020-10-09 13:15:00|3275.88|3274.38|3273.88|3272.38|3275.88|3274.38|3273.88|3272.38|3634
1602249600000|2020-10-09 13:20:00|3272.88|3271.38|3272.88|3271.38|3273.88|3272.38|3272.88|3271.38|4369
1602249900000|2020-10-09 13:25:00|3271.88|3270.38|3272.88|3271.38|3272.88|3271.38|3271.88|3270.38|6824
1602250200000|2020-10-09 13:30:00|3271.88|3270.38|3272.88|3271.38|3273.88|3272.38|3271.88|3270.38|7661
1602250500000|2020-10-09 13:35:00|3271.88|3270.38|3269.88|3268.38|3271.88|3270.38|3268.88|3267.38|7334
1602250800000|2020-10-09 13:40:00|3270.88|3269.38|3270.88|3269.38|3271.88|3270.38|3269.88|3268.38|5116
1602251100000|2020-10-09 13:45:00|3269.88|3268.38|3269.88|3268.38|3270.88|3269.38|3266.88|3265.38|12418
1602251400000|2020-10-09 13:50:00|3268.88|3267.38|3269.88|3268.38|3271.38|3269.88|3267.88|3266.38|8331
1602251700000|2020-10-09 13:55:00|3270.88|3269.38|3270.88|3269.38|3272.88|3271.38|3269.88|3268.38|9953
1602252000000|2020-10-09 14:00:00|3271.88|3270.38|3272.88|3271.38|3273.88|3272.38|3270.88|3269.38|7462
1602252300000|2020-10-09 14:05:00|3271.88|3270.38|3268.88|3267.38|3271.88|3270.38|3268.88|3267.38|6237
1602252600000|2020-10-09 14:10:00|3268.9|3267.4|3267.9|3266.4|3268.9|3267.4|3264.9|3263.4|10433
1602252900000|2020-10-09 14:15:00|3266.9|3265.4|3268.9|3267.4|3269.9|3268.4|3266.9|3265.4|3067
1602253200000|2020-10-09 14:20:00|3267.9|3266.4|3267.9|3266.4|3267.9|3266.4|3265.9|3264.4|7620
1602253500000|2020-10-09 14:25:00|3266.9|3265.4|3264.9|3263.4|3267.4|3265.9|3264.9|3263.4|5943
1602253800000|2020-10-09 14:30:00|3265.9|3264.4|3266.9|3265.4|3267.9|3266.4|3265.9|3264.4|8966
1602254100000|2020-10-09 14:35:00|3267.4|3265.9|3268.9|3267.4|3268.9|3267.4|3266.9|3265.4|6192
1602254400000|2020-10-09 14:40:00|3267.9|3266.4|3268.9|3267.4|3268.9|3267.4|3267.9|3266.4|3383
1602254700000|2020-10-09 14:45:00|3269.9|3268.4|3269.9|3268.4|3270.9|3269.4|3269.9|3268.4|5691
1602255000000|2020-10-09 14:50:00|3268.9|3267.4|3266.9|3265.4|3269.9|3268.4|3265.9|3264.4|7284
1602255300000|2020-10-09 14:55:00|3267.9|3266.4|3267.9|3266.4|3268.9|3267.4|3266.9|3265.4|2654
1602255600000|2020-10-09 15:00:00|3268.9|3267.4|3270.9|3269.4|3270.9|3269.4|3266.9|3265.4|6921
1602255900000|2020-10-09 15:05:00|3271.9|3270.4|3272.9|3271.4|3273.9|3272.4|3271.9|3270.4|6882
1602256200000|2020-10-09 15:10:00|3273.9|3272.4|3274.9|3273.4|3274.9|3273.4|3272.9|3271.4|5327
1602256500000|2020-10-09 15:15:00|3273.9|3272.4|3272.9|3271.4|3273.9|3272.4|3272.4|3270.9|7808
1602256800000|2020-10-09 15:20:00|3273.9|3272.4|3271.9|3270.4|3273.9|3272.4|3271.9|3270.4|9228
1602257100000|2020-10-09 15:25:00|3270.9|3269.4|3271.9|3270.4|3272.9|3271.4|3270.9|3269.4|15642
1602257400000|2020-10-09 15:30:00|3272.9|3271.4|3272.9|3271.4|3273.9|3272.4|3270.9|3269.4|26151
1602257700000|2020-10-09 15:35:00|3273.9|3272.4|3274.9|3273.4|3274.9|3273.4|3272.9|3271.4|9453
1602258000000|2020-10-09 15:40:00|3273.9|3272.4|3273.9|3272.4|3277.9|3276.4|3271.9|3270.4|13260
1602258300000|2020-10-09 15:45:00|3274.9|3273.4|3280.9|3279.4|3280.9|3279.4|3273.9|3272.4|11518
1602258600000|2020-10-09 15:50:00|3279.9|3278.4|3282.9|3281.4|3282.9|3281.4|3276.9|3275.4|10881
1602258900000|2020-10-09 15:55:00|3282.4|3280.9|3280.9|3279.4|3283.9|3282.4|3280.9|3279.4|7041
1602259200000|2020-10-09 16:00:00|3281.9|3280.4|3280.9|3279.4|3281.9|3280.4|3279.9|3278.4|4034
1602259500000|2020-10-09 16:05:00|3281.9|3280.4|3281.9|3280.4|3281.9|3280.4|3280.9|3279.4|3594
1602259800000|2020-10-09 16:10:00|3280.9|3279.4|3280.9|3279.4|3281.9|3280.4|3279.9|3278.4|2888
1602260100000|2020-10-09 16:15:00|3279.9|3278.4|3278.9|3277.4|3279.9|3278.4|3277.9|3276.4|1915
1602260400000|2020-10-09 16:20:00|3277.9|3276.4|3279.9|3278.4|3279.9|3278.4|3277.9|3276.4|2040
1602260700000|2020-10-09 16:25:00|3278.9|3277.4|3276.9|3275.4|3279.9|3278.4|3273.9|3272.4|9149
1602261000000|2020-10-09 16:30:00|3277.9|3276.4|3277.9|3276.4|3277.9|3276.4|3276.9|3275.4|2123
1602261300000|2020-10-09 16:35:00|3276.9|3275.4|3277.9|3276.4|3277.9|3276.4|3276.9|3275.4|1590
1602261600000|2020-10-09 16:40:00|3276.9|3275.4|3276.9|3275.4|3277.9|3276.4|3275.9|3274.4|1579
1602261900000|2020-10-09 16:45:00|3275.9|3274.4|3275.9|3274.4|3276.9|3275.4|3274.9|3273.4|2052
1602262200000|2020-10-09 16:50:00|3274.9|3273.4|3275.9|3274.4|3275.9|3274.4|3274.4|3272.9|1604
1602262500000|2020-10-09 16:55:00|3274.9|3273.4|3275.9|3274.4|3275.9|3274.4|3274.9|3273.4|864
1602262800000|2020-10-09 17:00:00|3276.9|3275.4|3276.9|3275.4|3276.9|3275.4|3275.9|3274.4|821
1602263100000|2020-10-09 17:05:00|3275.9|3274.4|3276.9|3275.4|3276.9|3275.4|3275.9|3274.4|1280
1602263400000|2020-10-09 17:10:00|3275.9|3274.4|3274.9|3273.4|3275.9|3274.4|3274.9|3273.4|1765
1602263700000|2020-10-09 17:15:00|3275.4|3273.9|3274.9|3273.4|3275.9|3274.4|3274.9|3273.4|457
1602264000000|2020-10-09 17:20:00|3273.9|3272.4|3272.9|3271.4|3274.9|3273.4|3272.9|3271.4|619
1602264300000|2020-10-09 17:25:00|3273.9|3272.4|3273.9|3272.4|3273.9|3272.4|3273.9|3272.4|851
1602264600000|2020-10-09 17:30:00|||||||||140
1602264900000|2020-10-09 17:35:00|3272.9|3271.4|3273.9|3272.4|3273.9|3272.4|3272.9|3271.4|1492
1602265200000|2020-10-09 17:40:00|3274.9|3273.4|3273.9|3272.4|3274.9|3273.4|3273.9|3272.4|478
1602265500000|2020-10-09 17:45:00|3274.9|3273.4|3274.9|3273.4|3274.9|3273.4|3274.9|3273.4|717
1602265800000|2020-10-09 17:50:00|3273.9|3272.4|3274.9|3273.4|3274.9|3273.4|3273.9|3272.4|549
1602266100000|2020-10-09 17:55:00|3275.9|3274.4|3275.9|3274.4|3275.9|3274.4|3275.9|3274.4|421
1602266400000|2020-10-09 18:00:00|3276.9|3275.4|3276.9|3275.4|3276.9|3275.4|3275.9|3274.4|1281
1602266700000|2020-10-09 18:05:00|3275.9|3274.4|3274.9|3273.4|3275.9|3274.4|3274.9|3273.4|920
1602267000000|2020-10-09 18:10:00|3275.9|3274.4|3274.9|3273.4|3275.9|3274.4|3273.9|3272.4|922
1602267300000|2020-10-09 18:15:00|3273.9|3272.4|3272.9|3271.4|3274.9|3273.4|3272.9|3271.4|455
1602267600000|2020-10-09 18:20:00|||||||||392
1602267900000|2020-10-09 18:25:00|3271.9|3270.4|3271.9|3270.4|3272.9|3271.4|3271.9|3270.4|747
1602268200000|2020-10-09 18:30:00|3272.9|3271.4|3272.9|3271.4|3272.9|3271.4|3271.9|3270.4|441
1602268500000|2020-10-09 18:35:00|3271.9|3270.4|3270.9|3269.4|3271.9|3270.4|3268.9|3267.4|4037
1602268800000|2020-10-09 18:40:00|3269.9|3268.4|3273.9|3272.4|3273.9|3272.4|3268.9|3267.4|2080
1602269100000|2020-10-09 18:45:00|3273.4|3271.9|3272.9|3271.4|3273.9|3272.4|3271.9|3270.4|644
1602269400000|2020-10-09 18:50:00|3272.4|3270.9|3270.9|3269.4|3272.4|3270.9|3270.9|3269.4|498
1602269700000|2020-10-09 18:55:00|3271.4|3269.9|3271.9|3270.4|3271.9|3270.4|3270.9|3269.4|561
1602270000000|2020-10-09 19:00:00|3272.4|3270.9|3271.9|3270.4|3272.9|3271.4|3270.9|3269.4|638
1602270300000|2020-10-09 19:05:00|||||||||93
1602270600000|2020-10-09 19:10:00|3272.9|3271.4|3272.9|3271.4|3272.9|3271.4|3271.9|3270.4|525
1602270900000|2020-10-09 19:15:00|3273.9|3272.4|3273.9|3272.4|3273.9|3272.4|3272.9|3271.4|562
1602271200000|2020-10-09 19:20:00|3274.9|3273.4|3274.9|3273.4|3275.9|3274.4|3274.9|3273.4|941
1602271500000|2020-10-09 19:25:00|3275.9|3274.4|3275.9|3274.4|3275.9|3274.4|3275.9|3274.4|521
1602271800000|2020-10-09 19:30:00|3274.9|3273.4|3273.9|3272.4|3274.9|3273.4|3272.9|3271.4|1425
1602272100000|2020-10-09 19:35:00|3272.9|3271.4|3272.9|3271.4|3273.9|3272.4|3272.9|3271.4|870
1602272400000|2020-10-09 19:40:00|3273.4|3271.9|3272.9|3271.4|3273.9|3272.4|3271.9|3270.4|1021
1602272700000|2020-10-09 19:45:00|3271.9|3270.4|3272.9|3271.4|3273.9|3272.4|3271.9|3270.4|1206
1602273000000|2020-10-09 19:50:00|3273.9|3272.4|3274.9|3273.4|3274.9|3273.4|3272.9|3271.4|2142
1602273300000|2020-10-09 19:55:00|3273.9|3272.4|3272.9|3271.4|3273.9|3272.4|3272.9|3271.4|4840
1602273600000|2020-10-09 20:00:00|3274.25|3271.25|3275.15|3272.15|3276.15|3273.15|3273.25|3270.25|79
1602273900000|2020-10-09 20:05:00|3275.35|3272.35|3276.15|3273.15|3276.15|3273.15|3274.45|3271.45|0
1602274200000|2020-10-09 20:10:00|3276.45|3273.45|3278.15|3275.15|3278.65|3275.65|3275.55|3272.55|0
1602274500000|2020-10-09 20:15:00|3278.25|3275.25|3277.75|3274.75|3278.35|3275.35|3277.75|3274.75|0
1602274800000|2020-10-09 20:20:00|3277.65|3274.65|3277.85|3274.85|3277.85|3274.85|3277.65|3274.65|0
1602275100000|2020-10-09 20:25:00|3277.75|3274.75|3278.05|3275.05|3278.35|3275.35|3277.65|3274.65|0
1602275400000|2020-10-09 20:30:00|3278.85|3275.85|3279.85|3276.85|3281.55|3278.55|3278.15|3275.15|0
1602275700000|2020-10-09 20:35:00|3279.65|3276.65|3279.85|3276.85|3280.75|3277.75|3279.65|3276.65|0
1602276000000|2020-10-09 20:40:00|3279.65|3276.65|3280.35|3277.35|3280.55|3277.55|3279.45|3276.45|0
1602276300000|2020-10-09 20:45:00|3280.15|3277.15|3279.25|3276.25|3280.15|3277.15|3279.05|3276.05|0
1602276600000|2020-10-09 20:50:00|3279.05|3276.05|3279.65|3276.65|3279.65|3276.65|3278.85|3275.85|0
1602276900000|2020-10-09 20:55:00|3279.45|3276.45|3280.95|3277.95|3283.75|3280.75|3279.45|3276.45|0
1602453600000|2020-10-11 22:00:00|3262.75|3259.75|3265.55|3262.55|3265.75|3262.75|3262.05|3259.05|0
1602453900000|2020-10-11 22:05:00|3265.65|3262.65|3268.95|3265.95|3271.25|3268.25|3265.65|3262.65|0
1602454200000|2020-10-11 22:10:00|3269.05|3266.05|3269.75|3266.75|3270.45|3267.45|3268.85|3265.85|0
1602454500000|2020-10-11 22:15:00|3269.85|3266.85|3270.35|3267.35|3271.25|3268.25|3269.55|3266.55|0
1602454800000|2020-10-11 22:20:00|3270.55|3267.55|3270.75|3267.75|3271.05|3268.05|3269.95|3266.95|0
1602455100000|2020-10-11 22:25:00|3271.05|3268.05|3272.25|3269.25|3272.45|3269.45|3270.55|3267.55|0
1602455400000|2020-10-11 22:30:00|3272.45|3269.45|3271.05|3268.05|3272.45|3269.45|3270.55|3267.55|0
1602455700000|2020-10-11 22:35:00|3271.15|3268.15|3271.15|3268.15|3271.45|3268.45|3270.55|3267.55|0
1602456000000|2020-10-11 22:40:00|3270.95|3267.95|3271.75|3268.75|3272.05|3269.05|3270.95|3267.95|0
1602456300000|2020-10-11 22:45:00|3271.55|3268.55|3271.35|3268.35|3271.75|3268.75|3270.75|3267.75|0
1602456600000|2020-10-11 22:50:00|3271.25|3268.25|3270.25|3267.25|3271.35|3268.35|3270.05|3267.05|0
1602456900000|2020-10-11 22:55:00|3270.35|3267.35|3270.55|3267.55|3270.75|3267.75|3270.05|3267.05|0
1602457200000|2020-10-11 23:00:00|3270.65|3267.65|3270.65|3267.65|3271.55|3268.55|3270.45|3267.45|0
1602457500000|2020-10-11 23:05:00|3270.55|3267.55|3270.05|3267.05|3270.95|3267.95|3270.05|3267.05|0
1602457800000|2020-10-11 23:10:00|3270.25|3267.25|3269.25|3266.25|3270.35|3267.35|3268.45|3265.45|0
1602458100000|2020-10-11 23:15:00|3269.15|3266.15|3268.05|3265.05|3269.65|3266.65|3267.95|3264.95|0
1602458400000|2020-10-11 23:20:00|3267.95|3264.95|3268.85|3265.85|3269.25|3266.25|3266.95|3263.95|0
1602458700000|2020-10-11 23:25:00|3269.05|3266.05|3268.15|3265.15|3269.05|3266.05|3267.95|3264.95|0
1602459000000|2020-10-11 23:30:00|3268.45|3265.45|3267.75|3264.75|3269.05|3266.05|3267.35|3264.35|0
1602459300000|2020-10-11 23:35:00|3267.55|3264.55|3270.05|3267.05|3270.05|3267.05|3267.55|3264.55|0
1602459600000|2020-10-11 23:40:00|3270.15|3267.15|3270.05|3267.05|3270.45|3267.45|3270.05|3267.05|0
1602459900000|2020-10-11 23:45:00|3270.25|3267.25|3272.35|3269.35|3274.25|3271.25|3270.05|3267.05|0
1602460200000|2020-10-11 23:50:00|3272.55|3269.55|3271.45|3268.45|3272.55|3269.55|3271.05|3268.05|0
1602460500000|2020-10-11 23:55:00|3271.35|3268.35|3271.35|3268.35|3271.75|3268.75|3271.05|3268.05|0
1602460800000|2020-10-12 00:00:00|3271.55|3268.55|3270.45|3267.45|3271.55|3268.55|3268.95|3265.95|0
1602461100000|2020-10-12 00:05:00|3270.25|3267.25|3268.35|3265.35|3270.25|3267.25|3266.25|3263.25|0
1602461400000|2020-10-12 00:10:00|3268.25|3265.25|3268.75|3265.75|3268.95|3265.95|3268.15|3265.15|0
1602461700000|2020-10-12 00:15:00|3268.65|3265.65|3270.65|3268.65|3272.15|3270.15|3267.15|3265.15|1293
1602462000000|2020-10-12 00:20:00|3271.15|3269.15|3272.15|3270.15|3273.15|3271.15|3270.65|3268.65|113
1602462300000|2020-10-12 00:25:00|3273.15|3271.15|3272.15|3270.15|3273.15|3271.15|3272.15|3270.15|208
1602462600000|2020-10-12 00:30:00|3271.15|3269.15|3274.15|3272.15|3274.15|3272.15|3271.15|3269.15|329
1602462900000|2020-10-12 00:35:00|3273.65|3271.65|3273.15|3271.15|3274.15|3272.15|3272.15|3270.15|180
1602463200000|2020-10-12 00:40:00|3272.15|3270.15|3272.15|3270.15|3274.15|3272.15|3272.15|3270.15|140
1602463500000|2020-10-12 00:45:00|3272.65|3270.65|3272.15|3270.15|3273.15|3271.15|3271.15|3269.15|157
1602463800000|2020-10-12 00:50:00|3271.65|3269.65|3271.15|3269.15|3272.15|3270.15|3271.15|3269.15|6
1602464100000|2020-10-12 00:55:00|3270.65|3268.65|3272.15|3270.15|3272.65|3270.65|3270.65|3268.65|15
1602464400000|2020-10-12 01:00:00|3271.15|3269.15|3270.15|3268.15|3272.65|3270.65|3269.15|3267.15|370
1602464700000|2020-10-12 01:05:00|3269.65|3267.65|3269.15|3267.15|3270.15|3268.15|3269.15|3267.15|38
1602465000000|2020-10-12 01:10:00|3269.65|3267.65|3270.15|3268.15|3272.15|3270.15|3269.65|3267.65|251
1602465300000|2020-10-12 01:15:00|3270.65|3268.65|3271.15|3269.15|3271.15|3269.15|3269.15|3267.15|113
1602465600000|2020-10-12 01:20:00|3270.65|3268.65|3275.15|3273.15|3275.15|3273.15|3270.15|3268.15|383
1602465900000|2020-10-12 01:25:00|3274.15|3272.15|3274.15|3272.15|3276.15|3274.15|3273.15|3271.15|246
1602466200000|2020-10-12 01:30:00|3273.65|3271.65|3277.65|3275.65|3279.15|3277.15|3273.15|3271.15|408
1602466500000|2020-10-12 01:35:00|3278.15|3276.15|3281.65|3279.65|3281.65|3279.65|3277.15|3275.15|305
1602466800000|2020-10-12 01:40:00|3282.15|3280.15|3282.15|3280.15|3283.15|3281.15|3281.15|3279.15|302
1602467100000|2020-10-12 01:45:00|3282.65|3280.65|3282.65|3280.65|3283.15|3281.15|3281.65|3279.65|243
1602467400000|2020-10-12 01:50:00|3283.15|3281.15|3283.15|3281.15|3284.15|3282.15|3282.15|3280.15|72
1602467700000|2020-10-12 01:55:00|3283.65|3281.65|3285.15|3283.15|3285.15|3283.15|3283.65|3281.65|216
1602468000000|2020-10-12 02:00:00|3284.65|3282.65|3283.65|3281.65|3285.65|3283.65|3283.15|3281.15|189
1602468300000|2020-10-12 02:05:00|3284.15|3282.15|3282.15|3280.15|3284.15|3282.15|3282.15|3280.15|181
1602468600000|2020-10-12 02:10:00|3282.65|3280.65|3283.15|3281.15|3283.15|3281.15|3282.65|3280.65|85
1602468900000|2020-10-12 02:15:00|3282.15|3280.15|3282.15|3280.15|3283.15|3281.15|3282.15|3280.15|426
1602469200000|2020-10-12 02:20:00|3281.15|3279.15|3281.15|3279.15|3282.15|3280.15|3281.15|3279.15|226
1602469500000|2020-10-12 02:25:00|3282.15|3280.15|3282.15|3280.15|3282.15|3280.15|3282.15|3280.15|33
1602469800000|2020-10-12 02:30:00|3281.15|3279.15|3282.15|3280.15|3282.15|3280.15|3281.15|3279.15|109
1602470100000|2020-10-12 02:35:00|3281.15|3279.15|3281.15|3279.15|3282.15|3280.15|3280.15|3278.15|313
1602470400000|2020-10-12 02:40:00|3282.15|3280.15|3281.15|3279.15|3282.15|3280.15|3281.15|3279.15|142
1602470700000|2020-10-12 02:45:00|3280.15|3278.15|3281.15|3279.15|3282.15|3280.15|3280.15|3278.15|268
1602471000000|2020-10-12 02:50:00|3282.15|3280.15|3282.15|3280.15|3282.15|3280.15|3282.15|3280.15|149
1602471300000|2020-10-12 02:55:00|3281.15|3279.15|3282.15|3280.15|3283.15|3281.15|3281.15|3279.15|221
1602471600000|2020-10-12 03:00:00|3282.65|3280.65|3281.15|3279.15|3282.65|3280.65|3281.15|3279.15|139
1602471900000|2020-10-12 03:05:00|3282.15|3280.15|3282.15|3280.15|3282.15|3280.15|3281.15|3279.15|176
1602472200000|2020-10-12 03:10:00|3281.15|3279.15|3281.15|3279.15|3282.15|3280.15|3281.15|3279.15|50
1602472500000|2020-10-12 03:15:00|3280.15|3278.15|3281.15|3279.15|3281.15|3279.15|3280.15|3278.15|191
1602472800000|2020-10-12 03:20:00|3282.15|3280.15|3283.15|3281.15|3283.15|3281.15|3282.15|3280.15|108
1602473100000|2020-10-12 03:25:00|||||||||11
1602473400000|2020-10-12 03:30:00|3283.65|3281.65|3285.65|3283.65|3286.15|3284.15|3283.65|3281.65|376
1602473700000|2020-10-12 03:35:00|3286.15|3284.15|3285.15|3283.15|3286.15|3284.15|3285.15|3283.15|316
1602474000000|2020-10-12 03:40:00|3286.15|3284.15|3287.15|3285.15|3287.15|3285.15|3286.15|3284.15|397
1602474300000|2020-10-12 03:45:00|3288.15|3286.15|3290.15|3288.15|3290.15|3288.15|3288.15|3286.15|418
1602474600000|2020-10-12 03:50:00|3289.15|3287.15|3289.15|3287.15|3289.15|3287.15|3288.15|3286.15|246
1602474900000|2020-10-12 03:55:00|3288.15|3286.15|3288.15|3286.15|3288.65|3286.65|3288.15|3286.15|108
1602475200000|2020-10-12 04:00:00|||||||||31
1602475500000|2020-10-12 04:05:00|3288.65|3286.65|3289.15|3287.15|3289.15|3287.15|3288.65|3286.65|115
1602475800000|2020-10-12 04:10:00|3289.65|3287.65|3289.15|3287.15|3290.15|3288.15|3289.15|3287.15|184
1602476100000|2020-10-12 04:15:00|3290.15|3288.15|3290.15|3288.15|3290.15|3288.15|3289.15|3287.15|94
1602476400000|2020-10-12 04:20:00|3289.15|3287.15|3289.15|3287.15|3289.65|3287.65|3289.15|3287.15|76
1602476700000|2020-10-12 04:25:00|3289.65|3287.65|3289.15|3287.15|3289.65|3287.65|3289.15|3287.15|116
1602477000000|2020-10-12 04:30:00|3288.65|3286.65|3289.15|3287.15|3289.15|3287.15|3288.15|3286.15|98
1602477300000|2020-10-12 04:35:00|3289.65|3287.65|3289.65|3287.65|3290.15|3288.15|3289.15|3287.15|117
1602477600000|2020-10-12 04:40:00|3290.15|3288.15|3290.15|3288.15|3290.15|3288.15|3289.65|3287.65|35
1602477900000|2020-10-12 04:45:00|||||||||451
1602478200000|2020-10-12 04:50:00|3291.15|3289.15|3290.15|3288.15|3291.15|3289.15|3290.15|3288.15|100
1602478500000|2020-10-12 04:55:00|3291.15|3289.15|3291.15|3289.15|3291.15|3289.15|3291.15|3289.15|169
1602478800000|2020-10-12 05:00:00|3290.15|3288.15|3293.15|3291.15|3294.15|3292.15|3289.15|3287.15|1016
1602479100000|2020-10-12 05:05:00|3293.65|3291.65|3294.15|3292.15|3294.15|3292.15|3293.15|3291.15|192
1602479400000|2020-10-12 05:10:00|3295.15|3293.15|3293.15|3291.15|3295.15|3293.15|3293.15|3291.15|182
1602479700000|2020-10-12 05:15:00|3293.65|3291.65|3295.15|3293.15|3295.15|3293.15|3293.15|3291.15|83
1602480000000|2020-10-12 05:20:00|3294.65|3292.65|3293.15|3291.15|3295.15|3293.15|3293.15|3291.15|397
1602480300000|2020-10-12 05:25:00|3294.15|3292.15|3292.65|3290.65|3294.15|3292.15|3292.15|3290.15|146
1602480600000|2020-10-12 05:30:00|3293.15|3291.15|3293.15|3291.15|3293.15|3291.15|3292.15|3290.15|156
1602480900000|2020-10-12 05:35:00|3293.65|3291.65|3293.15|3291.15|3293.65|3291.65|3292.15|3290.15|195
1602481200000|2020-10-12 05:40:00|3292.65|3290.65|3292.15|3290.15|3294.15|3292.15|3291.15|3289.15|401
1602481500000|2020-10-12 05:45:00|3291.65|3289.65|3290.15|3288.15|3292.15|3290.15|3290.15|3288.15|267
1602481800000|2020-10-12 05:50:00|3291.15|3289.15|3290.15|3288.15|3291.15|3289.15|3290.15|3288.15|664
1602482100000|2020-10-12 05:55:00|3289.15|3287.15|3291.15|3289.15|3291.15|3289.15|3289.15|3287.15|1031
1602482400000|2020-10-12 06:00:00|3290.9|3289.4|3290.9|3289.4|3293.9|3292.4|3290.9|3289.4|1821
1602482700000|2020-10-12 06:05:00|3290.4|3288.9|3287.9|3286.4|3290.9|3289.4|3287.9|3286.4|1277
1602483000000|2020-10-12 06:10:00|3288.9|3287.4|3285.9|3284.4|3288.9|3287.4|3285.9|3284.4|1205
1602483300000|2020-10-12 06:15:00|3284.9|3283.4|3284.9|3283.4|3285.9|3284.4|3284.9|3283.4|943
1602483600000|2020-10-12 06:20:00|3285.4|3283.9|3284.9|3283.4|3285.9|3284.4|3283.9|3282.4|1016
1602483900000|2020-10-12 06:25:00|3283.9|3282.4|3284.9|3283.4|3284.9|3283.4|3283.9|3282.4|818
1602484200000|2020-10-12 06:30:00|3283.9|3282.4|3285.9|3284.4|3285.9|3284.4|3283.9|3282.4|1053
1602484500000|2020-10-12 06:35:00|3284.9|3283.4|3285.9|3284.4|3286.9|3285.4|3284.9|3283.4|911
1602484800000|2020-10-12 06:40:00|3284.9|3283.4|3285.9|3284.4|3286.4|3284.9|3284.9|3283.4|759
1602485100000|2020-10-12 06:45:00|3284.9|3283.4|3283.9|3282.4|3284.9|3283.4|3283.9|3282.4|389
1602485400000|2020-10-12 06:50:00|3284.9|3283.4|3283.9|3282.4|3284.9|3283.4|3282.9|3281.4|1144
1602485700000|2020-10-12 06:55:00|3283.4|3281.9|3281.9|3280.4|3283.9|3282.4|3281.9|3280.4|2375
1602486000000|2020-10-12 07:00:00|3280.9|3279.4|3277.9|3276.4|3281.9|3280.4|3276.9|3275.4|12222
1602486300000|2020-10-12 07:05:00|3277.4|3275.9|3279.9|3278.4|3281.9|3280.4|3276.9|3275.4|7908
1602486600000|2020-10-12 07:10:00|3280.9|3279.4|3277.9|3276.4|3281.9|3280.4|3277.9|3276.4|5384
1602486900000|2020-10-12 07:15:00|3276.9|3275.4|3283.9|3282.4|3283.9|3282.4|3276.9|3275.4|6168
1602487200000|2020-10-12 07:20:00|3282.9|3281.4|3282.9|3281.4|3284.9|3283.4|3282.9|3281.4|5654
1602487500000|2020-10-12 07:25:00|3281.9|3280.4|3278.9|3277.4|3282.9|3281.4|3277.9|3276.4|5844
1602487800000|2020-10-12 07:30:00|3279.9|3278.4|3278.9|3277.4|3280.9|3279.4|3277.9|3276.4|3364
1602488100000|2020-10-12 07:35:00|3279.9|3278.4|3276.9|3275.4|3279.9|3278.4|3275.9|3274.4|2920
1602488400000|2020-10-12 07:40:00|3276.58|3275.08|3275.58|3274.08|3277.58|3276.08|3273.58|3272.08|3953
1602488700000|2020-10-12 07:45:00|3274.58|3273.08|3276.58|3275.08|3276.58|3275.08|3274.58|3273.08|4125
1602489000000|2020-10-12 07:50:00|3275.58|3274.08|3275.58|3274.08|3277.58|3276.08|3275.58|3274.08|2756
1602489300000|2020-10-12 07:55:00|3274.58|3273.08|3276.58|3275.08|3276.58|3275.08|3272.58|3271.08|4234
1602489600000|2020-10-12 08:00:00|3275.58|3274.08|3275.58|3274.08|3275.58|3274.08|3273.58|3272.08|2809
1602489900000|2020-10-12 08:05:00|3274.58|3273.08|3275.58|3274.08|3277.58|3276.08|3274.58|3273.08|3397
1602490200000|2020-10-12 08:10:00|3276.08|3274.58|3278.58|3277.08|3278.58|3277.08|3274.58|3273.08|3088
1602490500000|2020-10-12 08:15:00|3279.58|3278.08|3281.58|3280.08|3281.58|3280.08|3279.58|3278.08|3195
1602490800000|2020-10-12 08:20:00|3282.08|3280.58|3290.58|3289.08|3290.58|3289.08|3281.58|3280.08|6043
1602491100000|2020-10-12 08:25:00|3291.58|3290.08|3293.58|3292.08|3296.58|3295.08|3289.58|3288.08|12772
1602491400000|2020-10-12 08:30:00|3294.58|3293.08|3291.58|3290.08|3296.58|3295.08|3291.58|3290.08|6940
1602491700000|2020-10-12 08:35:00|3292.58|3291.08|3290.58|3289.08|3292.58|3291.08|3289.58|3288.08|3911
1602492000000|2020-10-12 08:40:00|3291.58|3290.08|3287.58|3286.08|3291.58|3290.08|3286.58|3285.08|3128
1602492300000|2020-10-12 08:45:00|3286.58|3285.08|3287.58|3286.08|3288.58|3287.08|3286.08|3284.58|2803
1602492600000|2020-10-12 08:50:00|3286.58|3285.08|3281.58|3280.08|3286.58|3285.08|3280.58|3279.08|5856
1602492900000|2020-10-12 08:55:00|3280.58|3279.08|3279.58|3278.08|3282.58|3281.08|3278.58|3277.08|6102
1602493200000|2020-10-12 09:00:00|3278.58|3277.08|3282.58|3281.08|3282.58|3281.08|3278.58|3277.08|1635
1602493500000|2020-10-12 09:05:00|3281.58|3280.08|3281.58|3280.08|3282.58|3281.08|3280.58|3279.08|4886
1602493800000|2020-10-12 09:10:00|3282.58|3281.08|3284.58|3283.08|3284.58|3283.08|3282.58|3281.08|3369
1602494100000|2020-10-12 09:15:00|3285.58|3284.08|3283.58|3282.08|3285.58|3284.08|3282.58|3281.08|3314
1602494400000|2020-10-12 09:20:00|3284.58|3283.08|3283.58|3282.08|3284.58|3283.08|3282.58|3281.08|2349
1602494700000|2020-10-12 09:25:00|3282.58|3281.08|3284.58|3283.08|3284.58|3283.08|3281.58|3280.08|4337
1602495000000|2020-10-12 09:30:00|3285.58|3284.08|3285.58|3284.08|3285.58|3284.08|3283.58|3282.08|6222
1602495300000|2020-10-12 09:35:00|3284.58|3283.08|3285.58|3284.08|3286.58|3285.08|3284.58|3283.08|3588
1602495600000|2020-10-12 09:40:00|3284.58|3283.08|3284.58|3283.08|3286.58|3285.08|3284.08|3282.58|5831
1602495900000|2020-10-12 09:45:00|3285.58|3284.08|3283.58|3282.08|3285.58|3284.08|3283.58|3282.08|2025
1602496200000|2020-10-12 09:50:00|3282.58|3281.08|3284.58|3283.08|3284.58|3283.08|3282.58|3281.08|2383
1602496500000|2020-10-12 09:55:00|3285.58|3284.08|3286.58|3285.08|3287.58|3286.08|3285.58|3284.08|2624
1602496800000|2020-10-12 10:00:00|3287.58|3286.08|3288.58|3287.08|3288.58|3287.08|3286.58|3285.08|2613
1602497100000|2020-10-12 10:05:00|3287.58|3286.08|3288.58|3287.08|3288.58|3287.08|3287.58|3286.08|3428
1602497400000|2020-10-12 10:10:00|3289.58|3288.08|3288.58|3287.08|3289.58|3288.08|3287.58|3286.08|2558
1602497700000|2020-10-12 10:15:00|3289.58|3288.08|3289.58|3288.08|3289.58|3288.08|3288.58|3287.08|2328
1602498000000|2020-10-12 10:20:00|3288.58|3287.08|3288.58|3287.08|3288.58|3287.08|3287.58|3286.08|1221
1602498300000|2020-10-12 10:25:00|3289.58|3288.08|3288.58|3287.08|3289.58|3288.08|3288.58|3287.08|1241
1602498600000|2020-10-12 10:30:00|3287.58|3286.08|3289.58|3288.08|3289.58|3288.08|3287.58|3286.08|5092
1602498900000|2020-10-12 10:35:00|3288.58|3287.08|3289.58|3288.08|3289.58|3288.08|3288.58|3287.08|1442
1602499200000|2020-10-12 10:40:00|3290.58|3289.08|3289.58|3288.08|3290.58|3289.08|3289.58|3288.08|1796
1602499500000|2020-10-12 10:45:00|3290.58|3289.08|3289.58|3288.08|3290.58|3289.08|3289.58|3288.08|1139
1602499800000|2020-10-12 10:50:00|3290.58|3289.08|3292.58|3291.08|3292.58|3291.08|3289.58|3288.08|2207
1602500100000|2020-10-12 10:55:00|3293.58|3292.08|3295.58|3294.08|3295.58|3294.08|3292.58|3291.08|2128
1602500400000|2020-10-12 11:00:00|3294.58|3293.08|3293.58|3292.08|3294.58|3293.08|3293.08|3291.58|3512
1602500700000|2020-10-12 11:05:00|3294.58|3293.08|3292.58|3291.08|3294.58|3293.08|3291.58|3290.08|3740
1602501000000|2020-10-12 11:10:00|3291.58|3290.08|3292.58|3291.08|3292.58|3291.08|3291.58|3290.08|2742
1602501300000|2020-10-12 11:15:00|3291.58|3290.08|3291.58|3290.08|3293.58|3292.08|3291.58|3290.08|3609
1602501600000|2020-10-12 11:20:00|3292.58|3291.08|3292.58|3291.08|3292.58|3291.08|3292.58|3291.08|1673
1602501900000|2020-10-12 11:25:00|3293.58|3292.08|3295.58|3294.08|3295.58|3294.08|3292.58|3291.08|3872
1602502200000|2020-10-12 11:30:00|3294.58|3293.08|3297.58|3296.08|3298.58|3297.08|3294.58|3293.08|8114
1602502500000|2020-10-12 11:35:00|3298.58|3297.08|3300.58|3299.08|3301.58|3300.08|3297.58|3296.08|6098
1602502800000|2020-10-12 11:40:00|3300.11|3298.61|3300.11|3298.61|3303.11|3301.61|3299.11|3297.61|6281
1602503100000|2020-10-12 11:45:00|3299.11|3297.61|3300.11|3298.61|3301.11|3299.61|3299.11|3297.61|1746
1602503400000|2020-10-12 11:50:00|3299.11|3297.61|3299.11|3297.61|3300.11|3298.61|3299.11|3297.61|3892
1602503700000|2020-10-12 11:55:00|3298.61|3297.11|3299.11|3297.61|3299.11|3297.61|3298.11|3296.61|3557
1602504000000|2020-10-12 12:00:00|3298.11|3296.61|3300.11|3298.61|3300.11|3298.61|3298.11|3296.61|3718
1602504300000|2020-10-12 12:05:00|3300.61|3299.11|3300.11|3298.61|3301.11|3299.61|3299.11|3297.61|1826
1602504600000|2020-10-12 12:10:00|3299.11|3297.61|3299.11|3297.61|3300.11|3298.61|3298.11|3296.61|1388
1602504900000|2020-10-12 12:15:00|3300.11|3298.61|3301.11|3299.61|3301.11|3299.61|3299.11|3297.61|2895
1602505200000|2020-10-12 12:20:00|3302.11|3300.61|3304.11|3302.61|3304.11|3302.61|3302.11|3300.61|3796
1602505500000|2020-10-12 12:25:00|3303.11|3301.61|3301.11|3299.61|3303.11|3301.61|3300.11|3298.61|6146
1602505800000|2020-10-12 12:30:00|3302.11|3300.61|3303.11|3301.61|3303.11|3301.61|3300.11|3298.61|4065
1602506100000|2020-10-12 12:35:00|3304.11|3302.61|3304.11|3302.61|3304.11|3302.61|3303.11|3301.61|10385
1602506400000|2020-10-12 12:40:00|3305.11|3303.61|3303.11|3301.61|3307.11|3305.61|3303.11|3301.61|5123
1602506700000|2020-10-12 12:45:00|3302.11|3300.61|3300.11|3298.61|3302.11|3300.61|3299.11|3297.61|3558
1602507000000|2020-10-12 12:50:00|3301.11|3299.61|3299.11|3297.61|3301.11|3299.61|3298.11|3296.61|2019
1602507300000|2020-10-12 12:55:00|3300.11|3298.61|3299.11|3297.61|3300.11|3298.61|3299.11|3297.61|3973
1602507600000|2020-10-12 13:00:00|3298.11|3296.61|3298.11|3296.61|3299.11|3297.61|3298.11|3296.61|2129
1602507900000|2020-10-12 13:05:00|3298.61|3297.11|3297.11|3295.61|3299.11|3297.61|3297.11|3295.61|1468
1602508200000|2020-10-12 13:10:00|3296.11|3294.61|3297.11|3295.61|3298.11|3296.61|3296.11|3294.61|2218
1602508500000|2020-10-12 13:15:00|3298.11|3296.61|3297.11|3295.61|3298.11|3296.61|3297.11|3295.61|3206
1602508800000|2020-10-12 13:20:00|3296.11|3294.61|3294.11|3292.61|3296.11|3294.61|3294.11|3292.61|3399
1602509100000|2020-10-12 13:25:00|3295.11|3293.61|3294.11|3292.61|3295.11|3293.61|3294.11|3292.61|3859
1602509400000|2020-10-12 13:30:00|3293.11|3291.61|3292.11|3290.61|3294.11|3292.61|3291.11|3289.61|8657
1602509700000|2020-10-12 13:35:00|3293.11|3291.61|3294.11|3292.61|3294.11|3292.61|3292.11|3290.61|4327
1602510000000|2020-10-12 13:40:00|3293.11|3291.61|3291.11|3289.61|3294.11|3292.61|3291.11|3289.61|6774
1602510300000|2020-10-12 13:45:00|3292.11|3290.61|3291.11|3289.61|3292.11|3290.61|3290.11|3288.61|7799
1602510600000|2020-10-12 13:50:00|3292.11|3290.61|3291.11|3289.61|3292.11|3290.61|3290.11|3288.61|6519
1602510900000|2020-10-12 13:55:00|3290.11|3288.61|3291.11|3289.61|3291.11|3289.61|3289.11|3287.61|5994
1602511200000|2020-10-12 14:00:00|3290.11|3288.61|3292.11|3290.61|3292.11|3290.61|3290.11|3288.61|3702
1602511500000|2020-10-12 14:05:00|3291.11|3289.61|3292.11|3290.61|3293.11|3291.61|3291.11|3289.61|3750
1602511800000|2020-10-12 14:10:00|3292.55|3291.05|3293.55|3292.05|3293.55|3292.05|3291.55|3290.05|3205
1602512100000|2020-10-12 14:15:00|3292.55|3291.05|3294.55|3293.05|3295.55|3294.05|3292.55|3291.05|4165
1602512400000|2020-10-12 14:20:00|3295.55|3294.05|3295.55|3294.05|3295.55|3294.05|3293.55|3292.05|2909
1602512700000|2020-10-12 14:25:00|3296.55|3295.05|3296.55|3295.05|3297.55|3296.05|3294.55|3293.05|4004
1602513000000|2020-10-12 14:30:00|3295.55|3294.05|3295.55|3294.05|3296.55|3295.05|3294.55|3293.05|5640
1602513300000|2020-10-12 14:35:00|3296.05|3294.55|3294.55|3293.05|3296.55|3295.05|3293.55|3292.05|4184
1602513600000|2020-10-12 14:40:00|3293.55|3292.05|3292.55|3291.05|3293.55|3292.05|3292.55|3291.05|4586
1602513900000|2020-10-12 14:45:00|3293.55|3292.05|3293.55|3292.05|3295.55|3294.05|3292.55|3291.05|4970
1602514200000|2020-10-12 14:50:00|3294.55|3293.05|3295.55|3294.05|3296.55|3295.05|3294.55|3293.05|5140
1602514500000|2020-10-12 14:55:00|3296.55|3295.05|3296.55|3295.05|3296.55|3295.05|3295.55|3294.05|6012
1602514800000|2020-10-12 15:00:00|3295.55|3294.05|3297.55|3296.05|3297.55|3296.05|3295.55|3294.05|3638
1602515100000|2020-10-12 15:05:00|3298.55|3297.05|3299.55|3298.05|3299.55|3298.05|3297.55|3296.05|6555
1602515400000|2020-10-12 15:10:00|3298.55|3297.05|3297.55|3296.05|3298.55|3297.05|3297.55|3296.05|5659
1602515700000|2020-10-12 15:15:00|3298.55|3297.05|3299.55|3298.05|3299.55|3298.05|3297.55|3296.05|11781
1602516000000|2020-10-12 15:20:00|3300.55|3299.05|3300.55|3299.05|3302.55|3301.05|3300.55|3299.05|8320
1602516300000|2020-10-12 15:25:00|3299.55|3298.05|3301.55|3300.05|3303.55|3302.05|3299.55|3298.05|20017
1602516600000|2020-10-12 15:30:00|3300.55|3299.05|3299.55|3298.05|3301.55|3300.05|3298.55|3297.05|42704
1602516900000|2020-10-12 15:35:00|3298.55|3297.05|3300.55|3299.05|3301.55|3300.05|3298.55|3297.05|19617
1602517200000|2020-10-12 15:40:00|3301.55|3300.05|3300.55|3299.05|3301.55|3300.05|3299.55|3298.05|4179
1602517500000|2020-10-12 15:45:00|3299.55|3298.05|3298.55|3297.05|3299.55|3298.05|3298.55|3297.05|11498
1602517800000|2020-10-12 15:50:00|3299.55|3298.05|3296.55|3295.05|3299.55|3298.05|3295.55|3294.05|7838
1602518100000|2020-10-12 15:55:00|3296.05|3294.55|3296.55|3295.05|3296.55|3295.05|3295.55|3294.05|4099
1602518400000|2020-10-12 16:00:00|3297.55|3296.05|3298.55|3297.05|3298.55|3297.05|3296.55|3295.05|3963
1602518700000|2020-10-12 16:05:00|3299.55|3298.05|3299.55|3298.05|3300.55|3299.05|3299.55|3298.05|2002
1602519000000|2020-10-12 16:10:00|3300.55|3299.05|3301.55|3300.05|3302.55|3301.05|3299.55|3298.05|4621
1602519300000|2020-10-12 16:15:00|3302.55|3301.05|3302.55|3301.05|3302.55|3301.05|3300.55|3299.05|2585
1602519600000|2020-10-12 16:20:00|3303.55|3302.05|3304.55|3303.05|3304.55|3303.05|3302.55|3301.05|2571
1602519900000|2020-10-12 16:25:00|3305.05|3303.55|3305.55|3304.05|3305.55|3304.05|3304.55|3303.05|2549
1602520200000|2020-10-12 16:30:00|3306.55|3305.05|3305.55|3304.05|3306.55|3305.05|3304.55|3303.05|2252
1602520500000|2020-10-12 16:35:00|3304.55|3303.05|3304.55|3303.05|3305.55|3304.05|3304.55|3303.05|600
1602520800000|2020-10-12 16:40:00|3305.55|3304.05|3305.55|3304.05|3306.55|3305.05|3304.55|3303.05|1541
1602521100000|2020-10-12 16:45:00|3306.55|3305.05|3306.55|3305.05|3306.55|3305.05|3305.55|3304.05|2375
1602521400000|2020-10-12 16:50:00|3307.55|3306.05|3305.55|3304.05|3307.55|3306.05|3304.55|3303.05|1989
1602521700000|2020-10-12 16:55:00|3304.55|3303.05|3304.55|3303.05|3305.55|3304.05|3304.55|3303.05|854
1602522000000|2020-10-12 17:00:00|3304.05|3302.55|3304.55|3303.05|3304.55|3303.05|3303.55|3302.05|932
1602522300000|2020-10-12 17:05:00|3303.55|3302.05|3303.55|3302.05|3303.55|3302.05|3303.55|3302.05|489
1602522600000|2020-10-12 17:10:00|3304.05|3302.55|3304.55|3303.05|3304.55|3303.05|3303.55|3302.05|635
1602522900000|2020-10-12 17:15:00|3305.05|3303.55|3306.55|3305.05|3306.55|3305.05|3304.55|3303.05|1213
1602523200000|2020-10-12 17:20:00|3307.55|3306.05|3308.55|3307.05|3308.55|3307.05|3306.55|3305.05|1397
1602523500000|2020-10-12 17:25:00|3307.55|3306.05|3308.55|3307.05|3308.55|3307.05|3307.55|3306.05|1277
1602523800000|2020-10-12 17:30:00|3309.55|3308.05|3308.55|3307.05|3309.55|3308.05|3307.55|3306.05|2380
1602524100000|2020-10-12 17:35:00|3307.55|3306.05|3306.55|3305.05|3308.05|3306.55|3305.55|3304.05|1182
1602524400000|2020-10-12 17:40:00|3306.05|3304.55|3306.55|3305.05|3306.55|3305.05|3305.55|3304.05|658
1602524700000|2020-10-12 17:45:00|3305.55|3304.05|3305.55|3304.05|3306.55|3305.05|3304.55|3303.05|635
1602525000000|2020-10-12 17:50:00|3306.05|3304.55|3305.55|3304.05|3306.55|3305.05|3304.55|3303.05|245
1602525300000|2020-10-12 17:55:00|3306.05|3304.55|3305.55|3304.05|3306.05|3304.55|3305.55|3304.05|517
1602525600000|2020-10-12 18:00:00|3306.55|3305.05|3306.55|3305.05|3308.55|3307.05|3306.55|3305.05|1358
1602525900000|2020-10-12 18:05:00|3307.55|3306.05|3307.55|3306.05|3307.55|3306.05|3306.55|3305.05|318
1602526200000|2020-10-12 18:10:00|3306.55|3305.05|3306.55|3305.05|3307.55|3306.05|3306.55|3305.05|612
1602526500000|2020-10-12 18:15:00|3307.55|3306.05|3306.55|3305.05|3307.55|3306.05|3306.55|3305.05|362
1602526800000|2020-10-12 18:20:00|3305.55|3304.05|3306.55|3305.05|3307.55|3306.05|3305.55|3304.05|718
1602527100000|2020-10-12 18:25:00|3307.55|3306.05|3307.55|3306.05|3307.55|3306.05|3306.55|3305.05|367
1602527400000|2020-10-12 18:30:00|3308.55|3307.05|3307.55|3306.05|3308.55|3307.05|3307.55|3306.05|797
1602527700000|2020-10-12 18:35:00|3306.55|3305.05|3307.55|3306.05|3307.55|3306.05|3305.55|3304.05|310
1602528000000|2020-10-12 18:40:00|3306.55|3305.05|3305.55|3304.05|3307.55|3306.05|3304.55|3303.05|1052
1602528300000|2020-10-12 18:45:00|3306.55|3305.05|3306.55|3305.05|3306.55|3305.05|3305.55|3304.05|637
1602528600000|2020-10-12 18:50:00|3306.05|3304.55|3306.55|3305.05|3307.55|3306.05|3305.55|3304.05|789
1602528900000|2020-10-12 18:55:00|3306.05|3304.55|3305.55|3304.05|3306.55|3305.05|3305.55|3304.05|504
1602529200000|2020-10-12 19:00:00|3306.05|3304.55|3305.55|3304.05|3306.55|3305.05|3305.55|3304.05|469
1602529500000|2020-10-12 19:05:00|3304.55|3303.05|3304.55|3303.05|3305.55|3304.05|3304.55|3303.05|351
1602529800000|2020-10-12 19:10:00|3305.55|3304.05|3303.55|3302.05|3305.55|3304.05|3303.55|3302.05|333
1602530100000|2020-10-12 19:15:00|3304.55|3303.05|3304.55|3303.05|3304.55|3303.05|3303.55|3302.05|737
1602530400000|2020-10-12 19:20:00|3305.55|3304.05|3305.55|3304.05|3305.55|3304.05|3305.55|3304.05|227
1602530700000|2020-10-12 19:25:00|3304.55|3303.05|3305.55|3304.05|3305.55|3304.05|3304.55|3303.05|797
1602531000000|2020-10-12 19:30:00|3304.55|3303.05|3304.55|3303.05|3305.55|3304.05|3304.55|3303.05|891
1602531300000|2020-10-12 19:35:00|||||||||319
1602531600000|2020-10-12 19:40:00|3303.55|3302.05|3304.55|3303.05|3304.55|3303.05|3303.55|3302.05|681
1602531900000|2020-10-12 19:45:00|3303.55|3302.05|3301.55|3300.05|3304.55|3303.05|3301.55|3300.05|626
1602532200000|2020-10-12 19:50:00|3302.55|3301.05|3301.55|3300.05|3302.55|3301.05|3300.55|3299.05|1816
1602532500000|2020-10-12 19:55:00|3302.55|3301.05|3304.55|3303.05|3304.55|3303.05|3301.55|3300.05|3579
1602532800000|2020-10-12 20:00:00|3303.2|3300.2|3304.5|3301.5|3304.7|3301.7|3301.4|3298.4|840
1602533100000|2020-10-12 20:05:00|3304.3|3301.3|3305.6|3302.6|3305.8|3302.8|3302.4|3299.4|0
1602533400000|2020-10-12 20:10:00|3305.4|3302.4|3310.7|3307.7|3311.1|3308.1|3304.7|3301.7|0
1602533700000|2020-10-12 20:15:00|3310.5|3307.5|3310.3|3307.3|3310.7|3307.7|3310.1|3307.1|0
1602534000000|2020-10-12 20:20:00|3310.2|3307.2|3310.3|3307.3|3310.4|3307.4|3310.2|3307.2|0
1602534300000|2020-10-12 20:25:00|3310.4|3307.4|3310.4|3307.4|3310.4|3307.4|3310.2|3307.2|0
1602534600000|2020-10-12 20:30:00|3310.5|3307.5|3310.7|3307.7|3310.9|3307.9|3309.4|3306.4|0
1602534900000|2020-10-12 20:35:00|3310.5|3307.5|3310.7|3307.7|3310.9|3307.9|3309.4|3306.4|0
1602535200000|2020-10-12 20:40:00|3310.9|3307.9|3310.9|3307.9|3311.1|3308.1|3310.5|3307.5|0
1602535500000|2020-10-12 20:45:00|3310.7|3307.7|3308.1|3305.1|3311.1|3308.1|3307.2|3304.2|0
1602535800000|2020-10-12 20:50:00|3307.9|3304.9|3307.7|3304.7|3307.9|3304.9|3306.6|3303.6|0
1602536100000|2020-10-12 20:55:00|3307.4|3304.4|3306.7|3303.7|3307.9|3304.9|3306.7|3303.7|0
1602536400000|2020-10-12 21:00:00|3306.8|3303.8|3306.9|3303.9|3306.9|3303.9|3306.8|3303.8|0
1602536700000|2020-10-12 21:05:00|3306.8|3303.8|3306.5|3303.5|3306.8|3303.8|3306.5|3303.5|0
1602537000000|2020-10-12 21:10:00|3306.6|3303.6|3306.5|3303.5|3306.7|3303.7|3306.5|3303.5|0
1602537300000|2020-10-12 21:15:00|3306.6|3303.6|3306.5|3303.5|3306.6|3303.6|3306.5|3303.5|0
1602537600000|2020-10-12 21:20:00|3306.6|3303.6|3306.6|3303.6|3306.6|3303.6|3306.6|3303.6|0
1602537900000|2020-10-12 21:25:00|3306.5|3303.5|3306.5|3303.5|3306.5|3303.5|3306.5|3303.5|0
1602538200000|2020-10-12 21:30:00|3306.6|3303.6|3306.6|3303.6|3306.7|3303.7|3306.6|3303.6|0
1602538500000|2020-10-12 21:35:00|3306.5|3303.5|3306.5|3303.5|3306.6|3303.6|3306.4|3303.4|0
1602538800000|2020-10-12 21:40:00|3306.3|3303.3|3306.4|3303.4|3306.5|3303.5|3306.2|3303.2|0
1602539100000|2020-10-12 21:45:00|3306.3|3303.3|3306.5|3303.5|3306.8|3303.8|3306.1|3303.1|0
1602539400000|2020-10-12 21:50:00|3306.4|3303.4|3308.7|3305.7|3308.7|3305.7|3306.4|3303.4|0
1602539700000|2020-10-12 21:55:00|3308.8|3305.8|3309.4|3306.4|3310.1|3307.1|3308.8|3305.8|0
1602540000000|2020-10-12 22:00:00|3309.6|3306.6|3311.9|3308.9|3312.1|3309.1|3309.4|3306.4|0
1602540300000|2020-10-12 22:05:00|3311.7|3308.7|3310.9|3307.9|3312.1|3309.1|3310.8|3307.8|0
1602540600000|2020-10-12 22:10:00|3311|3308|3311|3308|3312.1|3309.1|3310.8|3307.8|0
1602540900000|2020-10-12 22:15:00|3310.8|3307.8|3311|3308|3311.2|3308.2|3310.8|3307.8|0
1602541200000|2020-10-12 22:20:00|3310.8|3307.8|3310.8|3307.8|3311|3308|3310.8|3307.8|0
1602541500000|2020-10-12 22:25:00|3310.2|3307.2|3310|3307|3310.2|3307.2|3309.3|3306.3|0
1602541800000|2020-10-12 22:30:00|3310.2|3307.2|3308.2|3305.2|3310.2|3307.2|3307.5|3304.5|0
1602542100000|2020-10-12 22:35:00|3308.3|3305.3|3309.2|3306.2|3309.3|3306.3|3308.1|3305.1|0
1602542400000|2020-10-12 22:40:00|3309.3|3306.3|3308.9|3305.9|3309.3|3306.3|3308.7|3305.7|0
1602542700000|2020-10-12 22:45:00|3309|3306|3308.7|3305.7|3309.7|3306.7|3308.7|3305.7|0
1602543000000|2020-10-12 22:50:00|3308.9|3305.9|3309.1|3306.1|3309.3|3306.3|3308.7|3305.7|0
1602543300000|2020-10-12 22:55:00|3309|3306|3308.1|3305.1|3309.1|3306.1|3307.6|3304.6|0
1602543600000|2020-10-12 23:00:00|3308.2|3305.2|3309.8|3306.8|3310.2|3307.2|3308.2|3305.2|0
1602543900000|2020-10-12 23:05:00|3309.6|3306.6|3309.6|3306.6|3309.8|3306.8|3309.1|3306.1|0
1602544200000|2020-10-12 23:10:00|3309.3|3306.3|3310.4|3307.4|3310.4|3307.4|3309.3|3306.3|0
1602544500000|2020-10-12 23:15:00|3310.2|3307.2|3309.3|3306.3|3310.4|3307.4|3309.3|3306.3|0
1602544800000|2020-10-12 23:20:00|3309.4|3306.4|3309.3|3306.3|3309.6|3306.6|3309.1|3306.1|0
1602545100000|2020-10-12 23:25:00|3309.1|3306.1|3307.9|3304.9|3309.3|3306.3|3307.7|3304.7|0
1602545400000|2020-10-12 23:30:00|3307.7|3304.7|3305.5|3302.5|3308.5|3305.5|3305.5|3302.5|0
1602545700000|2020-10-12 23:35:00|3305.7|3302.7|3305.1|3302.1|3305.9|3302.9|3304.8|3301.8|0
1602546000000|2020-10-12 23:40:00|3305.2|3302.2|3305.9|3302.9|3306.1|3303.1|3305|3302|0
1602546300000|2020-10-12 23:45:00|3306.1|3303.1|3306.3|3303.3|3306.5|3303.5|3305.7|3302.7|0
1602546600000|2020-10-12 23:50:00|3306.5|3303.5|3306.7|3303.7|3306.9|3303.9|3306.1|3303.1|0
1602546900000|2020-10-12 23:55:00|3306.9|3303.9|3306.7|3303.7|3307.6|3304.6|3306.7|3303.7|0
1602547200000|2020-10-13 00:00:00|3306.9|3303.9|3304|3301|3307.6|3304.6|3303.8|3300.8|0
1602547500000|2020-10-13 00:05:00|3303.8|3300.8|3302.1|3299.1|3304.6|3301.6|3302|3299|0
1602547800000|2020-10-13 00:10:00|3302.2|3299.2|3300.2|3297.2|3303|3300|3300.2|3297.2|0
1602548100000|2020-10-13 00:15:00|3300.6|3297.6|3298.8|3296.8|3302.8|3300.8|3297.8|3295.8|1081
1602548400000|2020-10-13 00:20:00|3299.3|3297.3|3300.8|3298.8|3300.8|3298.8|3297.8|3295.8|96
1602548700000|2020-10-13 00:25:00|3299.8|3297.8|3300.8|3298.8|3300.8|3298.8|3299.8|3297.8|117
1602549000000|2020-10-13 00:30:00|3300.3|3298.3|3297.8|3295.8|3300.8|3298.8|3297.8|3295.8|415
1602549300000|2020-10-13 00:35:00|3298.3|3296.3|3300.3|3298.3|3300.8|3298.8|3295.8|3293.8|314
1602549600000|2020-10-13 00:40:00|3300.8|3298.8|3298.3|3296.3|3300.8|3298.8|3297.8|3295.8|125
1602549900000|2020-10-13 00:45:00|3298.8|3296.8|3297.8|3295.8|3298.8|3296.8|3296.8|3294.8|198
1602550200000|2020-10-13 00:50:00|3297.3|3295.3|3297.8|3295.8|3298.8|3296.8|3296.8|3294.8|347
1602550500000|2020-10-13 00:55:00|3298.3|3296.3|3298.8|3296.8|3298.8|3296.8|3297.3|3295.3|152
1602550800000|2020-10-13 01:00:00|3297.8|3295.8|3296.3|3294.3|3298.8|3296.8|3295.8|3293.8|409
1602551100000|2020-10-13 01:05:00|3296.8|3294.8|3295.8|3293.8|3296.8|3294.8|3295.8|3293.8|366
1602551400000|2020-10-13 01:10:00|3294.8|3292.8|3295.3|3293.3|3295.8|3293.8|3293.8|3291.8|459
1602551700000|2020-10-13 01:15:00|3294.8|3292.8|3297.8|3295.8|3298.8|3296.8|3294.8|3292.8|167
1602552000000|2020-10-13 01:20:00|3297.3|3295.3|3296.8|3294.8|3297.8|3295.8|3295.8|3293.8|108
1602552300000|2020-10-13 01:25:00|3297.3|3295.3|3297.3|3295.3|3297.8|3295.8|3296.8|3294.8|49
1602552600000|2020-10-13 01:30:00|3296.8|3294.8|3296.8|3294.8|3296.8|3294.8|3295.8|3293.8|76
1602552900000|2020-10-13 01:35:00|3297.8|3295.8|3295.8|3293.8|3297.8|3295.8|3295.8|3293.8|155
1602553200000|2020-10-13 01:40:00|3295.3|3293.3|3294.8|3292.8|3295.8|3293.8|3294.3|3292.3|38
1602553500000|2020-10-13 01:45:00|3293.8|3291.8|3295.8|3293.8|3295.8|3293.8|3291.8|3289.8|175
1602553800000|2020-10-13 01:50:00|3295.3|3293.3|3296.8|3294.8|3296.8|3294.8|3295.3|3293.3|171
1602554100000|2020-10-13 01:55:00|3296.3|3294.3|3294.8|3292.8|3296.3|3294.3|3294.3|3292.3|29
1602554400000|2020-10-13 02:00:00|3295.8|3293.8|3293.8|3291.8|3295.8|3293.8|3293.8|3291.8|50
1602554700000|2020-10-13 02:05:00|3293.3|3291.3|3294.8|3292.8|3294.8|3292.8|3292.8|3290.8|67
1602555000000|2020-10-13 02:10:00|3295.8|3293.8|3295.8|3293.8|3295.8|3293.8|3294.8|3292.8|127
1602555300000|2020-10-13 02:15:00|3296.8|3294.8|3295.8|3293.8|3296.8|3294.8|3294.8|3292.8|207
1602555600000|2020-10-13 02:20:00|3295.3|3293.3|3294.8|3292.8|3295.8|3293.8|3294.8|3292.8|29
1602555900000|2020-10-13 02:25:00|3293.8|3291.8|3294.3|3292.3|3294.3|3292.3|3292.8|3290.8|263
1602556200000|2020-10-13 02:30:00|3293.8|3291.8|3294.8|3292.8|3295.3|3293.3|3293.3|3291.3|42
1602556500000|2020-10-13 02:35:00|3295.8|3293.8|3296.8|3294.8|3296.8|3294.8|3295.8|3293.8|14
1602556800000|2020-10-13 02:40:00|3296.3|3294.3|3296.3|3294.3|3296.8|3294.8|3296.3|3294.3|11
1602557100000|2020-10-13 02:45:00|3296.8|3294.8|3296.8|3294.8|3296.8|3294.8|3295.8|3293.8|25
1602557400000|2020-10-13 02:50:00|3297.8|3295.8|3297.8|3295.8|3297.8|3295.8|3296.8|3294.8|92
1602557700000|2020-10-13 02:55:00|3297.3|3295.3|3298.8|3296.8|3298.8|3296.8|3296.8|3294.8|53
1602558000000|2020-10-13 03:00:00|3297.8|3295.8|3298.3|3296.3|3298.8|3296.8|3297.3|3295.3|32
1602558300000|2020-10-13 03:05:00|3298.8|3296.8|3297.3|3295.3|3298.8|3296.8|3296.8|3294.8|56
1602558600000|2020-10-13 03:10:00|3297.8|3295.8|3298.3|3296.3|3298.8|3296.8|3297.8|3295.8|6
1602558900000|2020-10-13 03:15:00|3297.8|3295.8|3297.8|3295.8|3298.8|3296.8|3297.8|3295.8|2
1602559200000|2020-10-13 03:20:00|3297.3|3295.3|3297.3|3295.3|3297.8|3295.8|3296.3|3294.3|50
1602559500000|2020-10-13 03:25:00|3297.8|3295.8|3298.3|3296.3|3298.8|3296.8|3297.8|3295.8|29
1602559800000|2020-10-13 03:30:00|3297.8|3295.8|3301.8|3299.8|3301.8|3299.8|3297.8|3295.8|184
1602560100000|2020-10-13 03:35:00|3301.3|3299.3|3301.3|3299.3|3301.8|3299.8|3300.8|3298.8|26
1602560400000|2020-10-13 03:40:00|3300.8|3298.8|3300.8|3298.8|3301.3|3299.3|3300.3|3298.3|6
1602560700000|2020-10-13 03:45:00|3299.8|3297.8|3299.3|3297.3|3299.8|3297.8|3298.8|3296.8|77
1602561000000|2020-10-13 03:50:00|3299.8|3297.8|3298.8|3296.8|3299.8|3297.8|3298.8|3296.8|25
1602561300000|2020-10-13 03:55:00|3299.3|3297.3|3299.8|3297.8|3300.8|3298.8|3299.3|3297.3|98
1602561600000|2020-10-13 04:00:00|3299.3|3297.3|3299.8|3297.8|3299.8|3297.8|3298.8|3296.8|59
1602561900000|2020-10-13 04:05:00|3298.8|3296.8|3298.3|3296.3|3299.3|3297.3|3297.8|3295.8|83
1602562200000|2020-10-13 04:10:00|3298.8|3296.8|3299.8|3297.8|3299.8|3297.8|3298.8|3296.8|34
1602562500000|2020-10-13 04:15:00|3298.8|3296.8|3298.8|3296.8|3298.8|3296.8|3298.3|3296.3|30
1602562800000|2020-10-13 04:20:00|3298.3|3296.3|3297.8|3295.8|3298.3|3296.3|3297.8|3295.8|6
1602563100000|2020-10-13 04:25:00|3298.3|3296.3|3299.8|3297.8|3300.8|3298.8|3297.8|3295.8|161
1602563400000|2020-10-13 04:30:00|3299.3|3297.3|3299.8|3297.8|3300.8|3298.8|3298.8|3296.8|135
1602563700000|2020-10-13 04:35:00|3300.8|3298.8|3300.8|3298.8|3300.8|3298.8|3299.8|3297.8|42
1602564000000|2020-10-13 04:40:00|3301.3|3299.3|3299.8|3297.8|3301.8|3299.8|3299.8|3297.8|186
1602564300000|2020-10-13 04:45:00|3300.3|3298.3|3299.8|3297.8|3300.8|3298.8|3299.8|3297.8|199
1602564600000|2020-10-13 04:50:00|3300.8|3298.8|3300.8|3298.8|3300.8|3298.8|3300.8|3298.8|26
1602564900000|2020-10-13 04:55:00|3299.8|3297.8|3300.8|3298.8|3300.8|3298.8|3299.8|3297.8|100
1602565200000|2020-10-13 05:00:00|3301.8|3299.8|3302.8|3300.8|3302.8|3300.8|3300.8|3298.8|604
1602565500000|2020-10-13 05:05:00|3302.3|3300.3|3301.8|3299.8|3302.8|3300.8|3300.8|3298.8|185
1602565800000|2020-10-13 05:10:00|3302.3|3300.3|3302.3|3300.3|3303.3|3301.3|3301.8|3299.8|113
1602566100000|2020-10-13 05:15:00|3302.8|3300.8|3302.8|3300.8|3303.8|3301.8|3301.8|3299.8|26
1602566400000|2020-10-13 05:20:00|3303.3|3301.3|3302.8|3300.8|3303.8|3301.8|3302.8|3300.8|320
1602566700000|2020-10-13 05:25:00|3303.3|3301.3|3304.8|3302.8|3305.8|3303.8|3302.8|3300.8|243
1602567000000|2020-10-13 05:30:00|3305.3|3303.3|3302.8|3300.8|3305.8|3303.8|3302.8|3300.8|174
1602567300000|2020-10-13 05:35:00|3303.8|3301.8|3304.3|3302.3|3304.8|3302.8|3303.8|3301.8|269
1602567600000|2020-10-13 05:40:00|3303.8|3301.8|3303.8|3301.8|3304.8|3302.8|3302.8|3300.8|145
1602567900000|2020-10-13 05:45:00|3302.8|3300.8|3302.3|3300.3|3303.8|3301.8|3301.8|3299.8|66
1602568200000|2020-10-13 05:50:00|3301.8|3299.8|3302.8|3300.8|3303.8|3301.8|3301.8|3299.8|528
1602568500000|2020-10-13 05:55:00|3303.3|3301.3|3303.8|3301.8|3303.8|3301.8|3302.8|3300.8|97
1602568800000|2020-10-13 06:00:00|3303.55|3302.05|3301.55|3300.05|3304.55|3303.05|3300.55|3299.05|1225
1602569100000|2020-10-13 06:05:00|3302.55|3301.05|3302.55|3301.05|3302.55|3301.05|3301.55|3300.05|273
1602569400000|2020-10-13 06:10:00|3303.55|3302.05|3303.55|3302.05|3304.05|3302.55|3301.55|3300.05|558
1602569700000|2020-10-13 06:15:00|3302.55|3301.05|3304.55|3303.05|3304.55|3303.05|3302.55|3301.05|698
1602570000000|2020-10-13 06:20:00|3304.05|3302.55|3303.55|3302.05|3305.55|3304.05|3303.55|3302.05|677
1602570300000|2020-10-13 06:25:00|3304.55|3303.05|3303.55|3302.05|3305.55|3304.05|3303.55|3302.05|297
1602570600000|2020-10-13 06:30:00|3302.55|3301.05|3301.55|3300.05|3303.55|3302.05|3300.55|3299.05|414
1602570900000|2020-10-13 06:35:00|3301.05|3299.55|3298.55|3297.05|3301.55|3300.05|3296.55|3295.05|2041
1602571200000|2020-10-13 06:40:00|3299.05|3297.55|3298.55|3297.05|3299.55|3298.05|3297.55|3296.05|657
1602571500000|2020-10-13 06:45:00|3297.55|3296.05|3296.55|3295.05|3297.55|3296.05|3295.55|3294.05|1235
1602571800000|2020-10-13 06:50:00|3297.55|3296.05|3297.55|3296.05|3297.55|3296.05|3296.55|3295.05|588
1602572100000|2020-10-13 06:55:00|3296.55|3295.05|3296.55|3295.05|3297.55|3296.05|3296.55|3295.05|1120
1602572400000|2020-10-13 07:00:00|3297.05|3295.55|3294.55|3293.05|3298.55|3297.05|3291.55|3290.05|11491
1602572700000|2020-10-13 07:05:00|3295.55|3294.05|3291.55|3290.05|3295.55|3294.05|3290.55|3289.05|6886
1602573000000|2020-10-13 07:10:00|3292.55|3291.05|3290.55|3289.05|3293.55|3292.05|3288.55|3287.05|7648
1602573300000|2020-10-13 07:15:00|3289.55|3288.05|3281.55|3280.05|3290.55|3289.05|3281.55|3280.05|8124
1602573600000|2020-10-13 07:20:00|3280.55|3279.05|3281.55|3280.05|3282.55|3281.05|3276.55|3275.05|13822
1602573900000|2020-10-13 07:25:00|3280.55|3279.05|3284.55|3283.05|3284.55|3283.05|3277.55|3276.05|6697
1602574200000|2020-10-13 07:30:00|3283.55|3282.05|3280.55|3279.05|3284.55|3283.05|3279.55|3278.05|5043
1602574500000|2020-10-13 07:35:00|3279.55|3278.05|3286.55|3285.05|3286.55|3285.05|3278.55|3277.05|5190
1602574800000|2020-10-13 07:40:00|3286.27|3284.77|3286.27|3284.77|3287.27|3285.77|3284.27|3282.77|3836
1602575100000|2020-10-13 07:45:00|3285.27|3283.77|3286.27|3284.77|3287.27|3285.77|3283.27|3281.77|3743
1602575400000|2020-10-13 07:50:00|3285.27|3283.77|3286.27|3284.77|3288.27|3286.77|3285.27|3283.77|5434
1602575700000|2020-10-13 07:55:00|3285.27|3283.77|3285.27|3283.77|3287.27|3285.77|3285.27|3283.77|4968
1602576000000|2020-10-13 08:00:00|3286.27|3284.77|3291.27|3289.77|3293.27|3291.77|3285.27|3283.77|7060
1602576300000|2020-10-13 08:05:00|3290.27|3288.77|3291.27|3289.77|3291.27|3289.77|3288.27|3286.77|3747
1602576600000|2020-10-13 08:10:00|3292.27|3290.77|3289.27|3287.77|3293.27|3291.77|3289.27|3287.77|3929
1602576900000|2020-10-13 08:15:00|3290.27|3288.77|3288.27|3286.77|3290.27|3288.77|3287.27|3285.77|5293
1602577200000|2020-10-13 08:20:00|3287.27|3285.77|3290.27|3288.77|3291.27|3289.77|3287.27|3285.77|2804
1602577500000|2020-10-13 08:25:00|3291.27|3289.77|3291.27|3289.77|3292.27|3290.77|3290.27|3288.77|5693
1602577800000|2020-10-13 08:30:00|3292.27|3290.77|3294.27|3292.77|3296.27|3294.77|3292.27|3290.77|7669
1602578100000|2020-10-13 08:35:00|3293.27|3291.77|3289.27|3287.77|3294.27|3292.77|3288.27|3286.77|6336
1602578400000|2020-10-13 08:40:00|3290.27|3288.77|3290.27|3288.77|3291.27|3289.77|3289.27|3287.77|8138
1602578700000|2020-10-13 08:45:00|3289.27|3287.77|3292.27|3290.77|3293.27|3291.77|3289.27|3287.77|4689
1602579000000|2020-10-13 08:50:00|3293.27|3291.77|3293.27|3291.77|3293.27|3291.77|3291.27|3289.77|3357
1602579300000|2020-10-13 08:55:00|3293.77|3292.27|3295.27|3293.77|3295.27|3293.77|3293.27|3291.77|1750
1602579600000|2020-10-13 09:00:00|3294.27|3292.77|3293.27|3291.77|3294.27|3292.77|3291.27|3289.77|3889
1602579900000|2020-10-13 09:05:00|3294.27|3292.77|3293.27|3291.77|3295.27|3293.77|3292.27|3290.77|7075
1602580200000|2020-10-13 09:10:00|3292.77|3291.27|3295.27|3293.77|3296.27|3294.77|3292.27|3290.77|3655
1602580500000|2020-10-13 09:15:00|3294.27|3292.77|3297.27|3295.77|3297.27|3295.77|3293.27|3291.77|2240
1602580800000|2020-10-13 09:20:00|3298.27|3296.77|3296.27|3294.77|3298.27|3296.77|3296.27|3294.77|2332
1602581100000|2020-10-13 09:25:00|3296.77|3295.27|3295.27|3293.77|3298.27|3296.77|3295.27|3293.77|2732
1602581400000|2020-10-13 09:30:00|3296.27|3294.77|3293.27|3291.77|3296.27|3294.77|3293.27|3291.77|7202
1602581700000|2020-10-13 09:35:00|3294.27|3292.77|3294.27|3292.77|3296.27|3294.77|3294.27|3292.77|4176
1602582000000|2020-10-13 09:40:00|3295.27|3293.77|3294.27|3292.77|3295.27|3293.77|3292.27|3290.77|3650
1602582300000|2020-10-13 09:45:00|3293.77|3292.27|3291.27|3289.77|3293.77|3292.27|3291.27|3289.77|8843
1602582600000|2020-10-13 09:50:00|3291.77|3290.27|3290.27|3288.77|3292.27|3290.77|3288.27|3286.77|7785
1602582900000|2020-10-13 09:55:00|3289.77|3288.27|3292.27|3290.77|3293.27|3291.77|3289.77|3288.27|8147
1602583200000|2020-10-13 10:00:00|3291.27|3289.77|3290.27|3288.77|3291.27|3289.77|3289.27|3287.77|7261
1602583500000|2020-10-13 10:05:00|3289.27|3287.77|3291.27|3289.77|3291.27|3289.77|3289.27|3287.77|3707
1602583800000|2020-10-13 10:10:00|3292.27|3290.77|3293.27|3291.77|3294.27|3292.77|3291.27|3289.77|6030
1602584100000|2020-10-13 10:15:00|3294.27|3292.77|3294.27|3292.77|3295.27|3293.77|3294.27|3292.77|6832
1602584400000|2020-10-13 10:20:00|3293.27|3291.77|3294.27|3292.77|3294.27|3292.77|3293.27|3291.77|2189
1602584700000|2020-10-13 10:25:00|3295.27|3293.77|3296.27|3294.77|3296.27|3294.77|3294.27|3292.77|5614
1602585000000|2020-10-13 10:30:00|3297.27|3295.77|3297.27|3295.77|3297.27|3295.77|3296.27|3294.77|1724
1602585300000|2020-10-13 10:35:00|3298.27|3296.77|3297.27|3295.77|3298.27|3296.77|3296.27|3294.77|2447
1602585600000|2020-10-13 10:40:00|3296.27|3294.77|3293.27|3291.77|3296.27|3294.77|3293.27|3291.77|2388
1602585900000|2020-10-13 10:45:00|3293.77|3292.27|3295.27|3293.77|3295.27|3293.77|3293.27|3291.77|2239
1602586200000|2020-10-13 10:50:00|3294.27|3292.77|3293.27|3291.77|3295.27|3293.77|3292.27|3290.77|1831
1602586500000|2020-10-13 10:55:00|3294.27|3292.77|3293.27|3291.77|3294.27|3292.77|3293.27|3291.77|4464
1602586800000|2020-10-13 11:00:00|3294.27|3292.77|3293.27|3291.77|3295.27|3293.77|3293.27|3291.77|1058
1602587100000|2020-10-13 11:05:00|3293.77|3292.27|3294.27|3292.77|3294.27|3292.77|3293.27|3291.77|2285
1602587400000|2020-10-13 11:10:00|3295.27|3293.77|3295.27|3293.77|3296.27|3294.77|3294.27|3292.77|2858
1602587700000|2020-10-13 11:15:00|3294.27|3292.77|3294.27|3292.77|3294.27|3292.77|3293.27|3291.77|1460
1602588000000|2020-10-13 11:20:00|3293.27|3291.77|3294.27|3292.77|3294.27|3292.77|3293.27|3291.77|2925
1602588300000|2020-10-13 11:25:00|3295.27|3293.77|3295.27|3293.77|3296.27|3294.77|3293.27|3291.77|2017
1602588600000|2020-10-13 11:30:00|3296.27|3294.77|3294.27|3292.77|3296.27|3294.77|3294.27|3292.77|4545
1602588900000|2020-10-13 11:35:00|3295.27|3293.77|3293.27|3291.77|3295.27|3293.77|3293.27|3291.77|1618
1602589200000|2020-10-13 11:40:00|3293.6|3292.1|3293.6|3292.1|3293.6|3292.1|3292.6|3291.1|4436
1602589500000|2020-10-13 11:45:00|3292.6|3291.1|3290.6|3289.1|3292.6|3291.1|3289.6|3288.1|3225
1602589800000|2020-10-13 11:50:00|3290.1|3288.6|3287.6|3286.1|3290.6|3289.1|3286.6|3285.1|4584
1602590100000|2020-10-13 11:55:00|3288.6|3287.1|3288.6|3287.1|3288.6|3287.1|3287.6|3286.1|1273
1602590400000|2020-10-13 12:00:00|3287.6|3286.1|3288.6|3287.1|3289.6|3288.1|3286.6|3285.1|3114
1602590700000|2020-10-13 12:05:00|3287.6|3286.1|3287.6|3286.1|3288.6|3287.1|3287.6|3286.1|2396
1602591000000|2020-10-13 12:10:00|3288.6|3287.1|3287.6|3286.1|3288.6|3287.1|3287.6|3286.1|2118
1602591300000|2020-10-13 12:15:00|3288.6|3287.1|3288.6|3287.1|3288.6|3287.1|3287.6|3286.1|1090
1602591600000|2020-10-13 12:20:00|3287.6|3286.1|3285.6|3284.1|3287.6|3286.1|3284.6|3283.1|10544
1602591900000|2020-10-13 12:25:00|3284.6|3283.1|3286.6|3285.1|3286.6|3285.1|3284.6|3283.1|5668
1602592200000|2020-10-13 12:30:00|3287.6|3286.1|3286.6|3285.1|3287.6|3286.1|3285.6|3284.1|7219
1602592500000|2020-10-13 12:35:00|3285.6|3284.1|3283.6|3282.1|3286.6|3285.1|3283.6|3282.1|6001
1602592800000|2020-10-13 12:40:00|3284.6|3283.1|3282.6|3281.1|3285.6|3284.1|3281.6|3280.1|7615
1602593100000|2020-10-13 12:45:00|3281.6|3280.1|3280.6|3279.1|3281.6|3280.1|3279.6|3278.1|11684
1602593400000|2020-10-13 12:50:00|3279.6|3278.1|3276.6|3275.1|3280.6|3279.1|3275.6|3274.1|11834
1602593700000|2020-10-13 12:55:00|3275.6|3274.1|3279.6|3278.1|3279.6|3278.1|3274.6|3273.1|8872
1602594000000|2020-10-13 13:00:00|3280.1|3278.6|3277.6|3276.1|3280.6|3279.1|3277.6|3276.1|12710
1602594300000|2020-10-13 13:05:00|3276.6|3275.1|3278.6|3277.1|3279.6|3278.1|3276.6|3275.1|2768
1602594600000|2020-10-13 13:10:00|3277.6|3276.1|3278.6|3277.1|3279.6|3278.1|3275.6|3274.1|2486
1602594900000|2020-10-13 13:15:00|3279.1|3277.6|3277.6|3276.1|3279.6|3278.1|3276.6|3275.1|5304
1602595200000|2020-10-13 13:20:00|3276.6|3275.1|3276.6|3275.1|3277.6|3276.1|3272.6|3271.1|10513
1602595500000|2020-10-13 13:25:00|3277.6|3276.1|3276.6|3275.1|3277.6|3276.1|3276.6|3275.1|9647
1602595800000|2020-10-13 13:30:00|3277.6|3276.1|3274.6|3273.1|3277.6|3276.1|3272.6|3271.1|10732
1602596100000|2020-10-13 13:35:00|3275.6|3274.1|3270.6|3269.1|3276.6|3275.1|3270.6|3269.1|6980
1602596400000|2020-10-13 13:40:00|3271.6|3270.1|3273.6|3272.1|3276.6|3275.1|3270.6|3269.1|5507
1602596700000|2020-10-13 13:45:00|3272.6|3271.1|3275.6|3274.1|3275.6|3274.1|3271.6|3270.1|4840
1602597000000|2020-10-13 13:50:00|3274.6|3273.1|3273.6|3272.1|3276.6|3275.1|3272.6|3271.1|4054
1602597300000|2020-10-13 13:55:00|3272.6|3271.1|3276.6|3275.1|3276.6|3275.1|3272.6|3271.1|7398
1602597600000|2020-10-13 14:00:00|3275.6|3274.1|3274.6|3273.1|3276.6|3275.1|3272.6|3271.1|8593
1602597900000|2020-10-13 14:05:00|3275.6|3274.1|3272.6|3271.1|3275.6|3274.1|3270.6|3269.1|11577
1602598200000|2020-10-13 14:10:00|3272.83|3271.33|3270.83|3269.33|3272.83|3271.33|3267.83|3266.33|11660
1602598500000|2020-10-13 14:15:00|3271.33|3269.83|3275.83|3274.33|3275.83|3274.33|3270.83|3269.33|8364
1602598800000|2020-10-13 14:20:00|3276.33|3274.83|3277.83|3276.33|3277.83|3276.33|3274.83|3273.33|3939
1602599100000|2020-10-13 14:25:00|3278.83|3277.33|3277.83|3276.33|3278.83|3277.33|3275.83|3274.33|8785
1602599400000|2020-10-13 14:30:00|3276.83|3275.33|3274.83|3273.33|3277.83|3276.33|3272.83|3271.33|7802
1602599700000|2020-10-13 14:35:00|3273.83|3272.33|3273.83|3272.33|3275.83|3274.33|3272.83|3271.33|5738
1602600000000|2020-10-13 14:40:00|3272.83|3271.33|3267.83|3266.33|3272.83|3271.33|3267.83|3266.33|6470
1602600300000|2020-10-13 14:45:00|3268.83|3267.33|3267.83|3266.33|3269.83|3268.33|3266.83|3265.33|8871
1602600600000|2020-10-13 14:50:00|3266.83|3265.33|3268.83|3267.33|3269.83|3268.33|3264.83|3263.33|9575
1602600900000|2020-10-13 14:55:00|3269.83|3268.33|3274.83|3273.33|3275.83|3274.33|3268.83|3267.33|9763
1602601200000|2020-10-13 15:00:00|3273.83|3272.33|3272.83|3271.33|3274.83|3273.33|3271.83|3270.33|5247
1602601500000|2020-10-13 15:05:00|3271.83|3270.33|3274.83|3273.33|3274.83|3273.33|3271.83|3270.33|11609
1602601800000|2020-10-13 15:10:00|3273.83|3272.33|3273.83|3272.33|3275.83|3274.33|3272.83|3271.33|8206
1602602100000|2020-10-13 15:15:00|3274.83|3273.33|3274.83|3273.33|3274.83|3273.33|3271.83|3270.33|8049
1602602400000|2020-10-13 15:20:00|3275.83|3274.33|3275.83|3274.33|3276.83|3275.33|3275.83|3274.33|6638
1602602700000|2020-10-13 15:25:00|3274.83|3273.33|3275.83|3274.33|3276.83|3275.33|3274.83|3273.33|14244
1602603000000|2020-10-13 15:30:00|3276.83|3275.33|3279.83|3278.33|3279.83|3278.33|3275.83|3274.33|29993
1602603300000|2020-10-13 15:35:00|3278.83|3277.33|3279.83|3278.33|3281.83|3280.33|3278.83|3277.33|30211
1602603600000|2020-10-13 15:40:00|3280.83|3279.33|3277.83|3276.33|3280.83|3279.33|3277.83|3276.33|9059
1602603900000|2020-10-13 15:45:00|3278.83|3277.33|3278.83|3277.33|3279.83|3278.33|3277.83|3276.33|7261
1602604200000|2020-10-13 15:50:00|3279.83|3278.33|3280.83|3279.33|3280.83|3279.33|3279.83|3278.33|3209
1602604500000|2020-10-13 15:55:00|3281.83|3280.33|3280.83|3279.33|3281.83|3280.33|3280.83|3279.33|2646
1602604800000|2020-10-13 16:00:00|3279.83|3278.33|3279.83|3278.33|3279.83|3278.33|3279.83|3278.33|2529
1602605100000|2020-10-13 16:05:00|3278.83|3277.33|3279.83|3278.33|3280.83|3279.33|3278.83|3277.33|3335
1602605400000|2020-10-13 16:10:00|3278.83|3277.33|3276.83|3275.33|3279.83|3278.33|3275.83|3274.33|3932
1602605700000|2020-10-13 16:15:00|3277.83|3276.33|3276.83|3275.33|3277.83|3276.33|3276.83|3275.33|3018
1602606000000|2020-10-13 16:20:00|3277.83|3276.33|3278.83|3277.33|3278.83|3277.33|3277.83|3276.33|1012
1602606300000|2020-10-13 16:25:00|3279.83|3278.33|3278.83|3277.33|3279.83|3278.33|3278.83|3277.33|1741
1602606600000|2020-10-13 16:30:00|3279.83|3278.33|3277.83|3276.33|3279.83|3278.33|3277.83|3276.33|2206
1602606900000|2020-10-13 16:35:00|3276.83|3275.33|3275.83|3274.33|3276.83|3275.33|3274.83|3273.33|3348
1602607200000|2020-10-13 16:40:00|3276.33|3274.83|3277.83|3276.33|3277.83|3276.33|3275.83|3274.33|1104
1602607500000|2020-10-13 16:45:00|3276.83|3275.33|3277.83|3276.33|3278.83|3277.33|3276.83|3275.33|903
1602607800000|2020-10-13 16:50:00|3278.83|3277.33|3279.83|3278.33|3279.83|3278.33|3278.83|3277.33|1196
1602608100000|2020-10-13 16:55:00|||||||||170
1602608400000|2020-10-13 17:00:00|3278.83|3277.33|3278.33|3276.83|3279.83|3278.33|3277.83|3276.33|927
1602608700000|2020-10-13 17:05:00|3278.83|3277.33|3272.83|3271.33|3278.83|3277.33|3272.83|3271.33|2161
1602609000000|2020-10-13 17:10:00|3273.83|3272.33|3275.83|3274.33|3275.83|3274.33|3273.83|3272.33|1980
1602609300000|2020-10-13 17:15:00|3276.83|3275.33|3278.83|3277.33|3279.83|3278.33|3276.83|3275.33|1574
1602609600000|2020-10-13 17:20:00|3279.33|3277.83|3276.83|3275.33|3279.83|3278.33|3274.83|3273.33|2016
1602609900000|2020-10-13 17:25:00|3275.83|3274.33|3276.83|3275.33|3277.83|3276.33|3275.83|3274.33|1469
1602610200000|2020-10-13 17:30:00|3277.33|3275.83|3276.83|3275.33|3277.83|3276.33|3275.83|3274.33|986
1602610500000|2020-10-13 17:35:00|3276.33|3274.83|3276.83|3275.33|3276.83|3275.33|3275.83|3274.33|238
1602610800000|2020-10-13 17:40:00|3277.83|3276.33|3274.83|3273.33|3277.83|3276.33|3274.83|3273.33|1107
1602611100000|2020-10-13 17:45:00|||||||||623
1602611400000|2020-10-13 17:50:00|3275.33|3273.83|3273.83|3272.33|3275.83|3274.33|3273.83|3272.33|1440
1602611700000|2020-10-13 17:55:00|3274.83|3273.33|3271.83|3270.33|3274.83|3273.33|3270.83|3269.33|2097
1602612000000|2020-10-13 18:00:00|3270.83|3269.33|3270.83|3269.33|3271.83|3270.33|3269.83|3268.33|1448
1602612300000|2020-10-13 18:05:00|3271.83|3270.33|3270.83|3269.33|3271.83|3270.33|3269.83|3268.33|266
1602612600000|2020-10-13 18:10:00|3269.83|3268.33|3272.83|3271.33|3272.83|3271.33|3269.83|3268.33|796
1602612900000|2020-10-13 18:15:00|3272.33|3270.83|3273.83|3272.33|3273.83|3272.33|3271.83|3270.33|567
1602613200000|2020-10-13 18:20:00|3272.83|3271.33|3272.83|3271.33|3273.83|3272.33|3271.83|3270.33|884
1602613500000|2020-10-13 18:25:00|3271.83|3270.33|3268.83|3267.33|3272.83|3271.33|3268.83|3267.33|1204
1602613800000|2020-10-13 18:30:00|3267.83|3266.33|3269.83|3268.33|3269.83|3268.33|3265.83|3264.33|1843
1602614100000|2020-10-13 18:35:00|3268.83|3267.33|3268.83|3267.33|3268.83|3267.33|3266.83|3265.33|1217
1602614400000|2020-10-13 18:40:00|3267.83|3266.33|3268.83|3267.33|3268.83|3267.33|3266.83|3265.33|705
1602614700000|2020-10-13 18:45:00|3268.33|3266.83|3268.83|3267.33|3269.83|3268.33|3266.83|3265.33|830
1602615000000|2020-10-13 18:50:00|3269.83|3268.33|3269.83|3268.33|3269.83|3268.33|3267.83|3266.33|1202
1602615300000|2020-10-13 18:55:00|3270.83|3269.33|3272.83|3271.33|3274.83|3273.33|3269.83|3268.33|2744
1602615600000|2020-10-13 19:00:00|3273.83|3272.33|3275.83|3274.33|3275.83|3274.33|3273.83|3272.33|930
1602615900000|2020-10-13 19:05:00|3274.83|3273.33|3274.83|3273.33|3275.83|3274.33|3274.83|3273.33|562
1602616200000|2020-10-13 19:10:00|3275.33|3273.83|3276.83|3275.33|3277.83|3276.33|3275.33|3273.83|418
1602616500000|2020-10-13 19:15:00|3277.83|3276.33|3278.83|3277.33|3278.83|3277.33|3276.83|3275.33|641
1602616800000|2020-10-13 19:20:00|3277.83|3276.33|3281.83|3280.33|3281.83|3280.33|3277.83|3276.33|1767
1602617100000|2020-10-13 19:25:00|3281.33|3279.83|3281.83|3280.33|3281.83|3280.33|3280.83|3279.33|372
1602617400000|2020-10-13 19:30:00|3282.83|3281.33|3281.83|3280.33|3282.83|3281.33|3281.83|3280.33|766
1602617700000|2020-10-13 19:35:00|3282.83|3281.33|3280.83|3279.33|3282.83|3281.33|3279.83|3278.33|609
1602618000000|2020-10-13 19:40:00|3281.83|3280.33|3279.83|3278.33|3281.83|3280.33|3279.83|3278.33|377
1602618300000|2020-10-13 19:45:00|3280.83|3279.33|3278.83|3277.33|3280.83|3279.33|3278.83|3277.33|963
1602618600000|2020-10-13 19:50:00|3279.83|3278.33|3277.83|3276.33|3279.83|3278.33|3277.83|3276.33|1940
1602618900000|2020-10-13 19:55:00|3277.33|3275.83|3273.33|3271.83|3278.83|3277.33|3273.33|3271.83|3248
1602619200000|2020-10-13 20:00:00|3273.98|3270.98|3274.58|3271.58|3276.48|3273.48|3273.98|3270.98|2078
1602619500000|2020-10-13 20:05:00|3274.18|3271.18|3274.98|3271.98|3275.18|3272.18|3272.48|3269.48|0
1602619800000|2020-10-13 20:10:00|3274.88|3271.88|3276.68|3273.68|3276.98|3273.98|3274.58|3271.58|0
1602620100000|2020-10-13 20:15:00|3276.58|3273.58|3276.38|3273.38|3276.68|3273.68|3276.38|3273.38|0
1602620400000|2020-10-13 20:20:00|3276.28|3273.28|3276.48|3273.48|3276.48|3273.48|3276.28|3273.28|0
1602620700000|2020-10-13 20:25:00|3276.58|3273.58|3276.98|3273.98|3277.18|3274.18|3276.38|3273.38|0
1602621000000|2020-10-13 20:30:00|3276.78|3273.78|3275.98|3272.98|3278.08|3275.08|3274.68|3271.68|0
1602621300000|2020-10-13 20:35:00|3276.18|3273.18|3274.88|3271.88|3276.18|3273.18|3274.48|3271.48|0
1602621600000|2020-10-13 20:40:00|3275.08|3272.08|3275.48|3272.48|3275.68|3272.68|3274.48|3271.48|0
1602621900000|2020-10-13 20:45:00|3275.68|3272.68|3274.68|3271.68|3275.68|3272.68|3274.48|3271.48|0
1602622200000|2020-10-13 20:50:00|3274.48|3271.48|3274.28|3271.28|3275.08|3272.08|3274.08|3271.08|0
1602622500000|2020-10-13 20:55:00|3274.08|3271.08|3273.78|3270.78|3274.68|3271.68|3272.98|3269.98|0
1602622800000|2020-10-13 21:00:00|3273.88|3270.88|3274.08|3271.08|3274.08|3271.08|3273.88|3270.88|0
1602623100000|2020-10-13 21:05:00|3273.98|3270.98|3273.98|3270.98|3273.98|3270.98|3273.98|3270.98|0
1602623400000|2020-10-13 21:10:00|3274.08|3271.08|3274.38|3271.38|3274.38|3271.38|3273.98|3270.98|0
1602623700000|2020-10-13 21:15:00|3274.28|3271.28|3273.88|3270.88|3274.28|3271.28|3273.78|3270.78|0
1602624000000|2020-10-13 21:20:00|3273.98|3270.98|3273.88|3270.88|3273.98|3270.98|3273.78|3270.78|0
1602624300000|2020-10-13 21:25:00|3273.78|3270.78|3273.78|3270.78|3273.78|3270.78|3273.78|3270.78|0
1602624600000|2020-10-13 21:30:00|3273.68|3270.68|3273.88|3270.88|3273.88|3270.88|3273.58|3270.58|0
1602625200000|2020-10-13 21:40:00|3273.78|3270.78|3273.78|3270.78|3273.98|3270.98|3273.78|3270.78|0
1602625500000|2020-10-13 21:45:00|3273.98|3270.98|3273.78|3270.78|3273.98|3270.98|3273.58|3270.58|0
1602625800000|2020-10-13 21:50:00|3273.88|3270.88|3273.88|3270.88|3273.88|3270.88|3273.78|3270.78|0
1602626100000|2020-10-13 21:55:00|3273.98|3270.98|3274.08|3271.08|3274.08|3271.08|3273.88|3270.88|0
1602626400000|2020-10-13 22:00:00|3273.78|3270.78|3275.28|3272.28|3275.88|3272.88|3273.18|3270.18|0
1602626700000|2020-10-13 22:05:00|3275.38|3272.38|3276.08|3273.08|3276.28|3273.28|3275.18|3272.18|0
1602627000000|2020-10-13 22:10:00|3276.28|3273.28|3276.48|3273.48|3276.88|3273.88|3276.08|3273.08|0
1602627300000|2020-10-13 22:15:00|3276.58|3273.58|3276.68|3273.68|3277.68|3274.68|3276.08|3273.08|0
1602627600000|2020-10-13 22:20:00|3276.88|3273.88|3277.08|3274.08|3277.48|3274.48|3276.68|3273.68|0
1602627900000|2020-10-13 22:25:00|3276.88|3273.88|3276.68|3273.68|3277.08|3274.08|3276.68|3273.68|0
1602628200000|2020-10-13 22:30:00|3276.88|3273.88|3275.58|3272.58|3277.08|3274.08|3275.38|3272.38|0
1602628500000|2020-10-13 22:35:00|3275.48|3272.48|3275.58|3272.58|3275.88|3272.88|3275.38|3272.38|0
1602628800000|2020-10-13 22:40:00|3275.68|3272.68|3277.48|3274.48|3277.68|3274.68|3275.68|3272.68|0
1602629100000|2020-10-13 22:45:00|3277.58|3274.58|3278.98|3275.98|3278.98|3275.98|3277.38|3274.38|0
1602629400000|2020-10-13 22:50:00|3279.18|3276.18|3280.08|3277.08|3280.28|3277.28|3279.18|3276.18|0
1602629700000|2020-10-13 22:55:00|3279.88|3276.88|3278.68|3275.68|3279.88|3276.88|3278.58|3275.58|0
1602630000000|2020-10-13 23:00:00|3278.78|3275.78|3278.98|3275.98|3279.38|3276.38|3277.68|3274.68|0
1602630300000|2020-10-13 23:05:00|3279.08|3276.08|3279.78|3276.78|3279.78|3276.78|3278.78|3275.78|0
1602630600000|2020-10-13 23:10:00|3279.68|3276.68|3279.78|3276.78|3280.08|3277.08|3278.98|3275.98|0
1602630900000|2020-10-13 23:15:00|3280.08|3277.08|3280.28|3277.28|3280.68|3277.68|3279.68|3276.68|0
1602631200000|2020-10-13 23:20:00|3279.88|3276.88|3279.78|3276.78|3280.08|3277.08|3278.98|3275.98|0
1602631500000|2020-10-13 23:25:00|3279.88|3276.88|3280.48|3277.48|3280.88|3277.88|3279.88|3276.88|0
1602631800000|2020-10-13 23:30:00|3280.28|3277.28|3280.48|3277.48|3281.08|3278.08|3280.28|3277.28|0
1602632100000|2020-10-13 23:35:00|3280.58|3277.58|3279.38|3276.38|3280.58|3277.58|3279.18|3276.18|0
1602632400000|2020-10-13 23:40:00|3279.48|3276.48|3280.28|3277.28|3280.58|3277.58|3279.48|3276.48|0
1602632700000|2020-10-13 23:45:00|3280.08|3277.08|3280.28|3277.28|3281.08|3278.08|3279.58|3276.58|0
1602633000000|2020-10-13 23:50:00|3280.18|3277.18|3279.58|3276.58|3280.28|3277.28|3279.38|3276.38|0
1602633300000|2020-10-13 23:55:00|3279.38|3276.38|3279.68|3276.68|3280.08|3277.08|3279.38|3276.38|0
1602633600000|2020-10-14 00:00:00|3279.78|3276.78|3279.58|3276.58|3280.88|3277.88|3277.08|3274.08|0
1602633900000|2020-10-14 00:05:00|3279.48|3276.48|3280.88|3277.88|3283.58|3280.58|3279.38|3276.38|0
1602634200000|2020-10-14 00:10:00|3280.98|3277.98|3281.48|3278.48|3281.88|3278.88|3280.88|3277.88|0
1602634500000|2020-10-14 00:15:00|3281.28|3278.28|3277.08|3275.08|3281.48|3278.48|3273.08|3271.08|2799
1602634800000|2020-10-14 00:20:00|3278.08|3276.08|3278.58|3276.58|3279.08|3277.08|3277.08|3275.08|140
1602635100000|2020-10-14 00:25:00|3278.08|3276.08|3279.08|3277.08|3280.08|3278.08|3277.08|3275.08|324
1602635400000|2020-10-14 00:30:00|3279.58|3277.58|3279.08|3277.08|3280.08|3278.08|3279.08|3277.08|53
1602635700000|2020-10-14 00:35:00|3278.58|3276.58|3278.58|3276.58|3279.08|3277.08|3277.58|3275.58|102
1602636000000|2020-10-14 00:40:00|3278.08|3276.08|3280.08|3278.08|3280.08|3278.08|3278.08|3276.08|221
1602636300000|2020-10-14 00:45:00|3279.08|3277.08|3280.08|3278.08|3280.08|3278.08|3279.08|3277.08|249
1602636600000|2020-10-14 00:50:00|3280.58|3278.58|3281.08|3279.08|3281.08|3279.08|3280.08|3278.08|118
1602636900000|2020-10-14 00:55:00|3280.08|3278.08|3280.08|3278.08|3281.08|3279.08|3280.08|3278.08|210
1602637200000|2020-10-14 01:00:00|3281.08|3279.08|3279.08|3277.08|3281.08|3279.08|3278.08|3276.08|273
1602637500000|2020-10-14 01:05:00|3280.08|3278.08|3280.08|3278.08|3281.08|3279.08|3279.08|3277.08|104
1602637800000|2020-10-14 01:10:00|3280.58|3278.58|3282.08|3280.08|3282.08|3280.08|3280.08|3278.08|261
1602638100000|2020-10-14 01:15:00|3281.58|3279.58|3277.08|3275.08|3282.08|3280.08|3277.08|3275.08|602
1602638400000|2020-10-14 01:20:00|3277.58|3275.58|3275.08|3273.08|3277.58|3275.58|3275.08|3273.08|329
1602638700000|2020-10-14 01:25:00|3276.08|3274.08|3278.08|3276.08|3278.08|3276.08|3276.08|3274.08|309
1602639000000|2020-10-14 01:30:00|3277.58|3275.58|3279.08|3277.08|3279.08|3277.08|3277.08|3275.08|216
1602639300000|2020-10-14 01:35:00|3278.58|3276.58|3280.08|3278.08|3280.08|3278.08|3278.08|3276.08|35
1602639600000|2020-10-14 01:40:00|3279.58|3277.58|3280.08|3278.08|3282.08|3280.08|3279.08|3277.08|497
1602639900000|2020-10-14 01:45:00|3280.58|3278.58|3281.58|3279.58|3282.08|3280.08|3280.58|3278.58|325
1602640200000|2020-10-14 01:50:00|3281.08|3279.08|3280.08|3278.08|3282.08|3280.08|3280.08|3278.08|121
1602640500000|2020-10-14 01:55:00|3281.08|3279.08|3280.08|3278.08|3281.58|3279.58|3280.08|3278.08|100
1602640800000|2020-10-14 02:00:00|3279.58|3277.58|3278.08|3276.08|3280.08|3278.08|3278.08|3276.08|160
1602641100000|2020-10-14 02:05:00|3278.58|3276.58|3280.08|3278.08|3281.08|3279.08|3278.08|3276.08|297
1602641400000|2020-10-14 02:10:00|3280.58|3278.58|3281.58|3279.58|3282.08|3280.08|3280.08|3278.08|23
1602641700000|2020-10-14 02:15:00|3282.08|3280.08|3283.08|3281.08|3284.08|3282.08|3281.08|3279.08|337
1602642000000|2020-10-14 02:20:00|3283.58|3281.58|3282.58|3280.58|3284.08|3282.08|3282.08|3280.08|164
1602642300000|2020-10-14 02:25:00|3282.08|3280.08|3282.08|3280.08|3283.08|3281.08|3282.08|3280.08|44
1602642600000|2020-10-14 02:30:00|3283.08|3281.08|3283.08|3281.08|3284.08|3282.08|3282.08|3280.08|453
1602642900000|2020-10-14 02:35:00|3283.58|3281.58|3282.08|3280.08|3284.08|3282.08|3282.08|3280.08|149
1602643200000|2020-10-14 02:40:00|3281.08|3279.08|3280.08|3278.08|3281.08|3279.08|3280.08|3278.08|84
1602643500000|2020-10-14 02:45:00|3281.08|3279.08|3281.08|3279.08|3282.08|3280.08|3280.08|3278.08|100
1602643800000|2020-10-14 02:50:00|3282.08|3280.08|3282.08|3280.08|3282.58|3280.58|3281.08|3279.08|107
1602644100000|2020-10-14 02:55:00|3281.58|3279.58|3281.08|3279.08|3282.08|3280.08|3281.08|3279.08|44
1602644400000|2020-10-14 03:00:00|3281.58|3279.58|3282.08|3280.08|3283.08|3281.08|3281.08|3279.08|41
1602644700000|2020-10-14 03:05:00|3282.58|3280.58|3283.08|3281.08|3283.08|3281.08|3282.08|3280.08|67
1602645000000|2020-10-14 03:10:00|3282.58|3280.58|3283.08|3281.08|3283.08|3281.08|3282.58|3280.58|59
1602645300000|2020-10-14 03:15:00|3283.58|3281.58|3284.58|3282.58|3285.08|3283.08|3283.08|3281.08|292
1602645600000|2020-10-14 03:20:00|3285.08|3283.08|3285.08|3283.08|3285.58|3283.58|3284.08|3282.08|115
1602645900000|2020-10-14 03:25:00|3286.08|3284.08|3284.58|3282.58|3286.08|3284.08|3284.58|3282.58|295
1602646200000|2020-10-14 03:30:00|3285.08|3283.08|3285.08|3283.08|3285.58|3283.58|3284.08|3282.08|145
1602646500000|2020-10-14 03:35:00|3286.08|3284.08|3286.08|3284.08|3287.08|3285.08|3285.08|3283.08|233
1602646800000|2020-10-14 03:40:00|3285.08|3283.08|3284.08|3282.08|3285.08|3283.08|3284.08|3282.08|144
1602647100000|2020-10-14 03:45:00|3285.08|3283.08|3284.08|3282.08|3285.08|3283.08|3284.08|3282.08|69
1602647400000|2020-10-14 03:50:00|||||||||58
1602647700000|2020-10-14 03:55:00|3283.58|3281.58|3283.08|3281.08|3284.08|3282.08|3283.08|3281.08|82
1602648000000|2020-10-14 04:00:00|3284.08|3282.08|3283.08|3281.08|3284.08|3282.08|3283.08|3281.08|92
1602648300000|2020-10-14 04:05:00|3284.08|3282.08|3287.08|3285.08|3287.08|3285.08|3284.08|3282.08|757
1602648600000|2020-10-14 04:10:00|3288.08|3286.08|3287.08|3285.08|3288.08|3286.08|3287.08|3285.08|265
1602648900000|2020-10-14 04:15:00|3287.58|3285.58|3286.08|3284.08|3287.58|3285.58|3285.58|3283.58|264
1602649200000|2020-10-14 04:20:00|||||||||13
1602649500000|2020-10-14 04:25:00|3285.58|3283.58|3285.08|3283.08|3286.08|3284.08|3285.08|3283.08|26
1602649800000|2020-10-14 04:30:00|3284.08|3282.08|3284.08|3282.08|3284.08|3282.08|3283.08|3281.08|121
1602650100000|2020-10-14 04:35:00|3284.58|3282.58|3284.08|3282.08|3284.58|3282.58|3284.08|3282.08|5
1602650400000|2020-10-14 04:40:00|3283.08|3281.08|3282.08|3280.08|3283.08|3281.08|3282.08|3280.08|217
1602650700000|2020-10-14 04:45:00|3283.08|3281.08|3281.08|3279.08|3283.08|3281.08|3281.08|3279.08|102
1602651000000|2020-10-14 04:50:00|3280.08|3278.08|3280.08|3278.08|3281.08|3279.08|3280.08|3278.08|192
1602651300000|2020-10-14 04:55:00|3281.08|3279.08|3281.08|3279.08|3281.08|3279.08|3281.08|3279.08|313
1602651600000|2020-10-14 05:00:00|3280.08|3278.08|3280.08|3278.08|3281.08|3279.08|3280.08|3278.08|280
1602651900000|2020-10-14 05:05:00|3281.08|3279.08|3280.08|3278.08|3282.08|3280.08|3280.08|3278.08|164
1602652200000|2020-10-14 05:10:00|3280.58|3278.58|3280.08|3278.08|3281.08|3279.08|3280.08|3278.08|229
1602652500000|2020-10-14 05:15:00|3281.08|3279.08|3280.08|3278.08|3281.08|3279.08|3280.08|3278.08|113
1602652800000|2020-10-14 05:20:00|3279.08|3277.08|3278.08|3276.08|3280.08|3278.08|3277.08|3275.08|460
1602653100000|2020-10-14 05:25:00|3279.08|3277.08|3278.08|3276.08|3279.08|3277.08|3277.08|3275.08|340
1602653400000|2020-10-14 05:30:00|3277.58|3275.58|3279.08|3277.08|3279.08|3277.08|3277.58|3275.58|261
1602653700000|2020-10-14 05:35:00|3278.58|3276.58|3278.08|3276.08|3279.08|3277.08|3278.08|3276.08|324
1602654000000|2020-10-14 05:40:00|3279.08|3277.08|3280.08|3278.08|3280.08|3278.08|3278.08|3276.08|63
1602654300000|2020-10-14 05:45:00|||||||||398
1602654600000|2020-10-14 05:50:00|||||||||71
1602654900000|2020-10-14 05:55:00|3281.08|3279.08|3279.08|3277.08|3281.08|3279.08|3279.08|3277.08|272
1602655200000|2020-10-14 06:00:00|3278.83|3277.33|3275.83|3274.33|3279.83|3278.33|3275.83|3274.33|1677
1602655500000|2020-10-14 06:05:00|3276.33|3274.83|3277.83|3276.33|3277.83|3276.33|3275.83|3274.33|596
1602655800000|2020-10-14 06:10:00|3277.33|3275.83|3276.83|3275.33|3277.83|3276.33|3275.83|3274.33|472
1602656100000|2020-10-14 06:15:00|3277.33|3275.83|3277.83|3276.33|3277.83|3276.33|3276.83|3275.33|820
1602656400000|2020-10-14 06:20:00|3278.33|3276.83|3278.83|3277.33|3279.83|3278.33|3277.83|3276.33|1313
1602656700000|2020-10-14 06:25:00|3277.83|3276.33|3277.83|3276.33|3278.83|3277.33|3277.83|3276.33|296
1602657000000|2020-10-14 06:30:00|3278.83|3277.33|3279.83|3278.33|3279.83|3278.33|3278.83|3277.33|1246
1602657300000|2020-10-14 06:35:00|3278.83|3277.33|3277.83|3276.33|3279.83|3278.33|3277.83|3276.33|1035
1602657600000|2020-10-14 06:40:00|3278.83|3277.33|3281.83|3280.33|3281.83|3280.33|3278.83|3277.33|1527
1602657900000|2020-10-14 06:45:00|3282.83|3281.33|3280.83|3279.33|3282.83|3281.33|3280.83|3279.33|912
1602658200000|2020-10-14 06:50:00|3279.83|3278.33|3280.83|3279.33|3281.83|3280.33|3279.83|3278.33|827
1602658500000|2020-10-14 06:55:00|3279.83|3278.33|3280.83|3279.33|3282.83|3281.33|3279.83|3278.33|2818
1602658800000|2020-10-14 07:00:00|3281.83|3280.33|3273.83|3272.33|3283.83|3282.33|3272.83|3271.33|11146
1602659100000|2020-10-14 07:05:00|3272.83|3271.33|3270.83|3269.33|3273.83|3272.33|3268.83|3267.33|9659
1602659400000|2020-10-14 07:10:00|3271.33|3269.83|3273.83|3272.33|3275.83|3274.33|3269.83|3268.33|5662
1602659700000|2020-10-14 07:15:00|3274.83|3273.33|3271.83|3270.33|3274.83|3273.33|3269.83|3268.33|2887
1602660000000|2020-10-14 07:20:00|3272.83|3271.33|3274.83|3273.33|3274.83|3273.33|3267.83|3266.33|4054
1602660300000|2020-10-14 07:25:00|3274.33|3272.83|3276.83|3275.33|3277.83|3276.33|3273.83|3272.33|3752
1602660600000|2020-10-14 07:30:00|3277.83|3276.33|3276.83|3275.33|3277.83|3276.33|3273.83|3272.33|5032
1602660900000|2020-10-14 07:35:00|3275.83|3274.33|3275.83|3274.33|3279.83|3278.33|3275.83|3274.33|3618
1602661200000|2020-10-14 07:40:00|3275.57|3274.07|3278.57|3277.07|3278.57|3277.07|3275.57|3274.07|2733
1602661500000|2020-10-14 07:45:00|3277.57|3276.07|3278.57|3277.07|3279.57|3278.07|3276.57|3275.07|2700
1602661800000|2020-10-14 07:50:00|3277.57|3276.07|3277.57|3276.07|3278.57|3277.07|3276.57|3275.07|14286
1602662100000|2020-10-14 07:55:00|3278.57|3277.07|3281.57|3280.07|3281.57|3280.07|3277.57|3276.07|4158
1602662400000|2020-10-14 08:00:00|3280.57|3279.07|3285.57|3284.07|3285.57|3284.07|3280.57|3279.07|3323
1602662700000|2020-10-14 08:05:00|3284.57|3283.07|3283.57|3282.07|3285.57|3284.07|3282.57|3281.07|4388
1602663000000|2020-10-14 08:10:00|3284.57|3283.07|3284.57|3283.07|3285.57|3284.07|3283.57|3282.07|2554
1602663300000|2020-10-14 08:15:00|3285.57|3284.07|3282.57|3281.07|3285.57|3284.07|3282.57|3281.07|3039
1602663600000|2020-10-14 08:20:00|3281.57|3280.07|3285.57|3284.07|3285.57|3284.07|3281.57|3280.07|2347
1602663900000|2020-10-14 08:25:00|3284.57|3283.07|3288.57|3287.07|3288.57|3287.07|3284.57|3283.07|4990
1602664200000|2020-10-14 08:30:00|3289.57|3288.07|3286.57|3285.07|3289.57|3288.07|3285.57|3284.07|6072
1602664500000|2020-10-14 08:35:00|3285.57|3284.07|3284.57|3283.07|3286.57|3285.07|3283.57|3282.07|2043
1602664800000|2020-10-14 08:40:00|3285.57|3284.07|3284.57|3283.07|3286.57|3285.07|3283.57|3282.07|6685
1602665100000|2020-10-14 08:45:00|3285.57|3284.07|3285.57|3284.07|3287.57|3286.07|3284.57|3283.07|1641
1602665400000|2020-10-14 08:50:00|3286.07|3284.57|3287.57|3286.07|3287.57|3286.07|3285.57|3284.07|2247
1602665700000|2020-10-14 08:55:00|3286.57|3285.07|3283.57|3282.07|3286.57|3285.07|3283.57|3282.07|3608
1602666000000|2020-10-14 09:00:00|3282.57|3281.07|3281.57|3280.07|3287.57|3286.07|3281.57|3280.07|7706
1602666300000|2020-10-14 09:05:00|3282.57|3281.07|3282.57|3281.07|3283.57|3282.07|3281.57|3280.07|1112
1602666600000|2020-10-14 09:10:00|3283.57|3282.07|3281.57|3280.07|3283.57|3282.07|3280.57|3279.07|2107
1602666900000|2020-10-14 09:15:00|3282.57|3281.07|3283.57|3282.07|3284.57|3283.07|3281.57|3280.07|1716
1602667200000|2020-10-14 09:20:00|3284.57|3283.07|3284.57|3283.07|3284.57|3283.07|3283.57|3282.07|1840
1602667500000|2020-10-14 09:25:00|3283.57|3282.07|3283.57|3282.07|3284.57|3283.07|3282.57|3281.07|1725
1602667800000|2020-10-14 09:30:00|3282.57|3281.07|3282.57|3281.07|3283.57|3282.07|3281.57|3280.07|2664
1602668100000|2020-10-14 09:35:00|3281.57|3280.07|3283.57|3282.07|3283.57|3282.07|3281.57|3280.07|4414
1602668400000|2020-10-14 09:40:00|3284.57|3283.07|3284.57|3283.07|3286.57|3285.07|3284.57|3283.07|5448
1602668700000|2020-10-14 09:45:00|3285.57|3284.07|3284.57|3283.07|3285.57|3284.07|3283.57|3282.07|3712
1602669000000|2020-10-14 09:50:00|3283.57|3282.07|3282.57|3281.07|3284.57|3283.07|3281.57|3280.07|3867
1602669300000|2020-10-14 09:55:00|3281.57|3280.07|3279.57|3278.07|3282.57|3281.07|3278.57|3277.07|4291
1602669600000|2020-10-14 10:00:00|3280.57|3279.07|3279.57|3278.07|3280.57|3279.07|3278.57|3277.07|3431
1602669900000|2020-10-14 10:05:00|3278.57|3277.07|3273.57|3272.07|3278.57|3277.07|3273.57|3272.07|3925
1602670200000|2020-10-14 10:10:00|3274.57|3273.07|3270.57|3269.07|3274.57|3273.07|3269.57|3268.07|5685
1602670500000|2020-10-14 10:15:00|3270.07|3268.57|3272.57|3271.07|3273.57|3272.07|3268.57|3267.07|8194
1602670800000|2020-10-14 10:20:00|3271.57|3270.07|3270.57|3269.07|3272.57|3271.07|3269.57|3268.07|6101
1602671100000|2020-10-14 10:25:00|3269.57|3268.07|3269.57|3268.07|3270.57|3269.07|3267.57|3266.07|3910
1602671400000|2020-10-14 10:30:00|3268.57|3267.07|3267.57|3266.07|3268.57|3267.07|3266.57|3265.07|4024
1602671700000|2020-10-14 10:35:00|3266.57|3265.07|3268.57|3267.07|3268.57|3267.07|3265.07|3263.57|3249
1602672000000|2020-10-14 10:40:00|3267.57|3266.07|3267.57|3266.07|3268.57|3267.07|3266.57|3265.07|6212
1602672300000|2020-10-14 10:45:00|3266.57|3265.07|3268.57|3267.07|3268.57|3267.07|3264.57|3263.07|3119
1602672600000|2020-10-14 10:50:00|3267.57|3266.07|3269.57|3268.07|3270.57|3269.07|3267.57|3266.07|2274
1602672900000|2020-10-14 10:55:00|3268.57|3267.07|3270.57|3269.07|3270.57|3269.07|3266.57|3265.07|3661
1602673200000|2020-10-14 11:00:00|3270.07|3268.57|3269.57|3268.07|3271.07|3269.57|3268.57|3267.07|2289
1602673500000|2020-10-14 11:05:00|3270.57|3269.07|3272.57|3271.07|3272.57|3271.07|3270.57|3269.07|3067
1602673800000|2020-10-14 11:10:00|3271.57|3270.07|3271.57|3270.07|3272.57|3271.07|3271.57|3270.07|1939
1602674100000|2020-10-14 11:15:00|3270.57|3269.07|3270.57|3269.07|3271.57|3270.07|3269.57|3268.07|1590
1602674400000|2020-10-14 11:20:00|3269.57|3268.07|3271.57|3270.07|3272.57|3271.07|3269.57|3268.07|2221
1602674700000|2020-10-14 11:25:00|3271.07|3269.57|3271.57|3270.07|3271.57|3270.07|3269.57|3268.07|4132
1602675000000|2020-10-14 11:30:00|3270.57|3269.07|3269.57|3268.07|3271.57|3270.07|3269.57|3268.07|2216
1602675300000|2020-10-14 11:35:00|3270.57|3269.07|3269.57|3268.07|3270.57|3269.07|3268.57|3267.07|1263
1602675600000|2020-10-14 11:40:00|3269.91|3268.41|3267.91|3266.41|3269.91|3268.41|3266.91|3265.41|1876
1602675900000|2020-10-14 11:45:00|3266.91|3265.41|3267.91|3266.41|3267.91|3266.41|3265.91|3264.41|1270
1602676200000|2020-10-14 11:50:00|3266.91|3265.41|3268.91|3267.41|3268.91|3267.41|3266.91|3265.41|3986
1602676500000|2020-10-14 11:55:00|3267.91|3266.41|3268.91|3267.41|3269.91|3268.41|3267.91|3266.41|3838
1602676800000|2020-10-14 12:00:00|3269.91|3268.41|3269.91|3268.41|3271.91|3270.41|3268.91|3267.41|3301
1602677100000|2020-10-14 12:05:00|3270.91|3269.41|3269.91|3268.41|3270.91|3269.41|3269.91|3268.41|1668
1602677400000|2020-10-14 12:10:00|3270.91|3269.41|3270.91|3269.41|3271.91|3270.41|3269.91|3268.41|2873
1602677700000|2020-10-14 12:15:00|3271.91|3270.41|3274.91|3273.41|3274.91|3273.41|3271.91|3270.41|4061
1602678000000|2020-10-14 12:20:00|3274.41|3272.91|3271.91|3270.41|3274.41|3272.91|3271.91|3270.41|2608
1602678300000|2020-10-14 12:25:00|3272.91|3271.41|3272.91|3271.41|3272.91|3271.41|3271.91|3270.41|1989
1602678600000|2020-10-14 12:30:00|3271.91|3270.41|3271.91|3270.41|3273.91|3272.41|3270.91|3269.41|1932
1602678900000|2020-10-14 12:35:00|3272.41|3270.91|3272.91|3271.41|3273.91|3272.41|3271.91|3270.41|2704
1602679200000|2020-10-14 12:40:00|3273.91|3272.41|3271.91|3270.41|3273.91|3272.41|3271.91|3270.41|3202
1602679500000|2020-10-14 12:45:00|3270.91|3269.41|3270.91|3269.41|3271.91|3270.41|3270.91|3269.41|1630
1602679800000|2020-10-14 12:50:00|3271.91|3270.41|3274.91|3273.41|3274.91|3273.41|3271.91|3270.41|2659
1602680100000|2020-10-14 12:55:00|3273.91|3272.41|3275.91|3274.41|3276.91|3275.41|3273.91|3272.41|2983
1602680400000|2020-10-14 13:00:00|3276.41|3274.91|3275.91|3274.41|3276.91|3275.41|3275.91|3274.41|1072
1602680700000|2020-10-14 13:05:00|3276.91|3275.41|3279.91|3278.41|3279.91|3278.41|3275.91|3274.41|3750
1602681000000|2020-10-14 13:10:00|3280.41|3278.91|3280.91|3279.41|3280.91|3279.41|3278.91|3277.41|3811
1602681300000|2020-10-14 13:15:00|3279.91|3278.41|3280.91|3279.41|3280.91|3279.41|3279.91|3278.41|949
1602681600000|2020-10-14 13:20:00|3279.91|3278.41|3278.91|3277.41|3279.91|3278.41|3277.91|3276.41|2803
1602681900000|2020-10-14 13:25:00|3277.91|3276.41|3277.91|3276.41|3278.91|3277.41|3277.91|3276.41|5602
1602682200000|2020-10-14 13:30:00|3278.91|3277.41|3278.91|3277.41|3279.91|3278.41|3276.91|3275.41|4356
1602682500000|2020-10-14 13:35:00|3279.91|3278.41|3280.91|3279.41|3280.91|3279.41|3278.91|3277.41|5122
1602682800000|2020-10-14 13:40:00|3281.91|3280.41|3283.91|3282.41|3283.91|3282.41|3280.91|3279.41|5444
1602683100000|2020-10-14 13:45:00|3284.91|3283.41|3282.91|3281.41|3284.91|3283.41|3282.91|3281.41|6868
1602683400000|2020-10-14 13:50:00|3283.91|3282.41|3284.91|3283.41|3284.91|3283.41|3283.91|3282.41|4889
1602683700000|2020-10-14 13:55:00|3283.91|3282.41|3285.91|3284.41|3285.91|3284.41|3283.91|3282.41|6401
1602684000000|2020-10-14 14:00:00|3284.91|3283.41|3285.91|3284.41|3286.91|3285.41|3284.91|3283.41|10123
1602684300000|2020-10-14 14:05:00|3284.91|3283.41|3282.91|3281.41|3284.91|3283.41|3282.91|3281.41|9083
1602684600000|2020-10-14 14:10:00|3282.12|3280.62|3279.12|3277.62|3282.12|3280.62|3279.12|3277.62|3738
1602684900000|2020-10-14 14:15:00|3280.12|3278.62|3278.12|3276.62|3280.12|3278.62|3278.12|3276.62|3425
1602685200000|2020-10-14 14:20:00|3279.12|3277.62|3278.12|3276.62|3279.12|3277.62|3277.12|3275.62|2595
1602685500000|2020-10-14 14:25:00|3277.12|3275.62|3275.12|3273.62|3278.12|3276.62|3275.12|3273.62|3862
1602685800000|2020-10-14 14:30:00|3276.12|3274.62|3272.12|3270.62|3276.12|3274.62|3272.12|3270.62|5623
1602686100000|2020-10-14 14:35:00|3273.12|3271.62|3274.12|3272.62|3276.12|3274.62|3272.12|3270.62|8367
1602686400000|2020-10-14 14:40:00|3275.12|3273.62|3277.12|3275.62|3277.12|3275.62|3274.12|3272.62|3270
1602686700000|2020-10-14 14:45:00|3278.12|3276.62|3278.12|3276.62|3279.12|3277.62|3277.12|3275.62|4796
1602687000000|2020-10-14 14:50:00|3277.12|3275.62|3277.12|3275.62|3278.12|3276.62|3276.12|3274.62|3838
1602687300000|2020-10-14 14:55:00|3276.62|3275.12|3275.12|3273.62|3277.12|3275.62|3274.12|3272.62|7037
1602687600000|2020-10-14 15:00:00|3276.12|3274.62|3274.12|3272.62|3276.12|3274.62|3273.12|3271.62|5782
1602687900000|2020-10-14 15:05:00|3273.12|3271.62|3277.12|3275.62|3278.12|3276.62|3273.12|3271.62|3860
1602688200000|2020-10-14 15:10:00|3278.12|3276.62|3276.12|3274.62|3278.12|3276.62|3276.12|3274.62|2414
1602688500000|2020-10-14 15:15:00|3277.12|3275.62|3276.12|3274.62|3277.12|3275.62|3275.12|3273.62|5028
1602688800000|2020-10-14 15:20:00|3275.12|3273.62|3277.12|3275.62|3279.12|3277.62|3275.12|3273.62|8638
1602689100000|2020-10-14 15:25:00|3276.12|3274.62|3275.12|3273.62|3278.12|3276.62|3275.12|3273.62|16586
1602689400000|2020-10-14 15:30:00|3276.12|3274.62|3273.12|3271.62|3277.12|3275.62|3272.12|3270.62|27201
1602689700000|2020-10-14 15:35:00|3274.12|3272.62|3273.12|3271.62|3274.12|3272.62|3273.12|3271.62|10775
1602690000000|2020-10-14 15:40:00|3272.12|3270.62|3273.12|3271.62|3273.12|3271.62|3271.12|3269.62|6242
1602690300000|2020-10-14 15:45:00|3272.12|3270.62|3267.12|3265.62|3272.12|3270.62|3265.12|3263.62|10272
1602690600000|2020-10-14 15:50:00|3268.12|3266.62|3263.12|3261.62|3268.12|3266.62|3263.12|3261.62|4113
1602690900000|2020-10-14 15:55:00|3264.12|3262.62|3263.12|3261.62|3264.12|3262.62|3262.12|3260.62|4729
1602691200000|2020-10-14 16:00:00|3262.12|3260.62|3263.12|3261.62|3265.12|3263.62|3261.12|3259.62|8126
1602691500000|2020-10-14 16:05:00|3264.12|3262.62|3263.12|3261.62|3265.12|3263.62|3263.12|3261.62|3635
1602691800000|2020-10-14 16:10:00|3264.12|3262.62|3262.12|3260.62|3264.12|3262.62|3261.12|3259.62|4187
1602692100000|2020-10-14 16:15:00|3263.12|3261.62|3257.12|3255.62|3263.12|3261.62|3256.12|3254.62|5620
1602692400000|2020-10-14 16:20:00|3256.12|3254.62|3254.12|3252.62|3257.12|3255.62|3254.12|3252.62|3876
1602692700000|2020-10-14 16:25:00|3255.12|3253.62|3259.12|3257.62|3259.12|3257.62|3255.12|3253.62|3266
1602693000000|2020-10-14 16:30:00|3258.62|3257.12|3260.12|3258.62|3260.12|3258.62|3258.12|3256.62|2199
1602693300000|2020-10-14 16:35:00|3259.62|3258.12|3259.12|3257.62|3261.12|3259.62|3257.12|3255.62|2613
1602693600000|2020-10-14 16:40:00|3260.12|3258.62|3261.12|3259.62|3262.12|3260.62|3259.12|3257.62|1884
1602693900000|2020-10-14 16:45:00|3260.12|3258.62|3261.12|3259.62|3261.12|3259.62|3260.12|3258.62|1055
1602694200000|2020-10-14 16:50:00|3260.12|3258.62|3261.12|3259.62|3261.12|3259.62|3260.12|3258.62|847
1602694500000|2020-10-14 16:55:00|3262.12|3260.62|3261.12|3259.62|3262.12|3260.62|3260.12|3258.62|1704
1602694800000|2020-10-14 17:00:00|3260.12|3258.62|3262.12|3260.62|3262.12|3260.62|3259.12|3257.62|1136
1602695100000|2020-10-14 17:05:00|3263.12|3261.62|3262.12|3260.62|3263.12|3261.62|3261.12|3259.62|557
1602695400000|2020-10-14 17:10:00|3261.12|3259.62|3260.12|3258.62|3262.12|3260.62|3260.12|3258.62|913
1602695700000|2020-10-14 17:15:00|3261.12|3259.62|3261.12|3259.62|3262.12|3260.62|3260.12|3258.62|1729
1602696000000|2020-10-14 17:20:00|3260.12|3258.62|3259.12|3257.62|3261.12|3259.62|3259.12|3257.62|474
1602696300000|2020-10-14 17:25:00|3259.62|3258.12|3258.12|3256.62|3260.12|3258.62|3258.12|3256.62|756
1602696600000|2020-10-14 17:30:00|3259.12|3257.62|3255.12|3253.62|3259.12|3257.62|3255.12|3253.62|819
1602696900000|2020-10-14 17:35:00|3256.12|3254.62|3257.12|3255.62|3257.12|3255.62|3256.12|3254.62|1146
1602697200000|2020-10-14 17:40:00|3258.12|3256.62|3258.12|3256.62|3258.12|3256.62|3257.12|3255.62|1174
1602697500000|2020-10-14 17:45:00|3258.62|3257.12|3259.12|3257.62|3260.12|3258.62|3257.12|3255.62|917
1602697800000|2020-10-14 17:50:00|3258.12|3256.62|3260.12|3258.62|3260.12|3258.62|3258.12|3256.62|930
1602698100000|2020-10-14 17:55:00|3259.12|3257.62|3261.12|3259.62|3261.12|3259.62|3259.12|3257.62|1007
1602698400000|2020-10-14 18:00:00|3260.12|3258.62|3259.12|3257.62|3261.12|3259.62|3259.12|3257.62|1567
1602698700000|2020-10-14 18:05:00|3260.12|3258.62|3261.12|3259.62|3261.12|3259.62|3260.12|3258.62|521
1602699000000|2020-10-14 18:10:00|3260.12|3258.62|3263.12|3261.62|3263.12|3261.62|3260.12|3258.62|889
1602699300000|2020-10-14 18:15:00|3262.12|3260.62|3262.12|3260.62|3263.12|3261.62|3261.12|3259.62|972
1602699600000|2020-10-14 18:20:00|3261.12|3259.62|3261.12|3259.62|3262.12|3260.62|3261.12|3259.62|114
1602699900000|2020-10-14 18:25:00|3260.12|3258.62|3259.12|3257.62|3260.12|3258.62|3258.12|3256.62|1272
1602700200000|2020-10-14 18:30:00|3258.12|3256.62|3256.12|3254.62|3258.12|3256.62|3255.12|3253.62|1280
1602700500000|2020-10-14 18:35:00|3255.12|3253.62|3255.12|3253.62|3256.12|3254.62|3254.12|3252.62|590
1602700800000|2020-10-14 18:40:00|3254.12|3252.62|3255.12|3253.62|3257.12|3255.62|3254.12|3252.62|2428
1602701100000|2020-10-14 18:45:00|3255.62|3254.12|3258.12|3256.62|3258.12|3256.62|3255.12|3253.62|485
1602701400000|2020-10-14 18:50:00|3259.12|3257.62|3258.12|3256.62|3259.12|3257.62|3258.12|3256.62|924
1602701700000|2020-10-14 18:55:00|3258.62|3257.12|3259.12|3257.62|3260.12|3258.62|3258.12|3256.62|460
1602702000000|2020-10-14 19:00:00|3260.12|3258.62|3261.12|3259.62|3261.12|3259.62|3258.12|3256.62|990
1602702300000|2020-10-14 19:05:00|3262.12|3260.62|3262.12|3260.62|3264.12|3262.62|3261.12|3259.62|1318
1602702600000|2020-10-14 19:10:00|3263.12|3261.62|3265.12|3263.62|3265.12|3263.62|3263.12|3261.62|1097
1602702900000|2020-10-14 19:15:00|3264.12|3262.62|3264.12|3262.62|3264.12|3262.62|3263.12|3261.62|917
1602703200000|2020-10-14 19:20:00|3265.12|3263.62|3264.12|3262.62|3265.12|3263.62|3264.12|3262.62|531
1602703500000|2020-10-14 19:25:00|3263.62|3262.12|3262.12|3260.62|3264.12|3262.62|3262.12|3260.62|589
1602703800000|2020-10-14 19:30:00|3261.62|3260.12|3264.12|3262.62|3265.12|3263.62|3261.62|3260.12|1904
1602704100000|2020-10-14 19:35:00|3263.12|3261.62|3260.12|3258.62|3264.12|3262.62|3260.12|3258.62|1195
1602704400000|2020-10-14 19:40:00|3260.62|3259.12|3262.12|3260.62|3262.12|3260.62|3260.12|3258.62|751
1602704700000|2020-10-14 19:45:00|3261.62|3260.12|3261.12|3259.62|3262.12|3260.62|3259.12|3257.62|1076
1602705000000|2020-10-14 19:50:00|3260.12|3258.62|3260.12|3258.62|3262.12|3260.62|3260.12|3258.62|1044
1602705300000|2020-10-14 19:55:00|3261.12|3259.62|3256.12|3254.62|3261.12|3259.62|3255.12|3253.62|4763
1602705600000|2020-10-14 20:00:00|3258.17|3255.17|3258.37|3255.37|3259.37|3256.37|3256.07|3253.07|2122
1602705900000|2020-10-14 20:05:00|3258.17|3255.17|3257.27|3254.27|3258.37|3255.37|3256.47|3253.47|0
1602706200000|2020-10-14 20:10:00|3257.47|3254.47|3257.97|3254.97|3259.77|3256.77|3257.27|3254.27|0
1602706500000|2020-10-14 20:15:00|3257.87|3254.87|3257.87|3254.87|3258.17|3255.17|3257.37|3254.37|0
1602706800000|2020-10-14 20:20:00|3257.97|3254.97|3258.07|3255.07|3258.07|3255.07|3257.67|3254.67|0
1602707100000|2020-10-14 20:25:00|3257.97|3254.97|3257.87|3254.87|3258.17|3255.17|3257.77|3254.77|0
1602707400000|2020-10-14 20:30:00|3258.07|3255.07|3258.27|3255.27|3258.47|3255.47|3257.17|3254.17|0
1602707700000|2020-10-14 20:35:00|3258.07|3255.07|3256.97|3253.97|3258.27|3255.27|3256.77|3253.77|0
1602708000000|2020-10-14 20:40:00|3257.17|3254.17|3256.97|3253.97|3257.37|3254.37|3256.77|3253.77|0
1602708300000|2020-10-14 20:45:00|3257.17|3254.17|3257.37|3254.37|3257.77|3254.77|3256.77|3253.77|0
1602708600000|2020-10-14 20:50:00|3257.17|3254.17|3257.37|3254.37|3257.37|3254.37|3256.97|3253.97|0
1602708900000|2020-10-14 20:55:00|3257.17|3254.17|3256.87|3253.87|3257.37|3254.37|3256.37|3253.37|0
1602709200000|2020-10-14 21:00:00|3256.97|3253.97|3257.07|3254.07|3257.07|3254.07|3256.87|3253.87|0
1602709500000|2020-10-14 21:05:00|3256.97|3253.97|3257.07|3254.07|3257.27|3254.27|3256.97|3253.97|0
1602709800000|2020-10-14 21:10:00|3256.97|3253.97|3256.97|3253.97|3256.97|3253.97|3256.97|3253.97|0
1602710100000|2020-10-14 21:15:00|3256.87|3253.87|3256.87|3253.87|3256.87|3253.87|3256.87|3253.87|0
1602710400000|2020-10-14 21:20:00|3256.97|3253.97|3257.07|3254.07|3257.07|3254.07|3256.97|3253.97|0
1602710700000|2020-10-14 21:25:00|3257.27|3254.27|3257.27|3254.27|3257.47|3254.47|3257.07|3254.07|0
1602711000000|2020-10-14 21:30:00|3257.17|3254.17|3256.57|3253.57|3257.17|3254.17|3256.37|3253.37|0
1602711300000|2020-10-14 21:35:00|3256.47|3253.47|3256.47|3253.47|3256.57|3253.57|3256.47|3253.47|0
1602711600000|2020-10-14 21:40:00|3256.57|3253.57|3256.67|3253.67|3256.77|3253.77|3256.57|3253.57|0
1602711900000|2020-10-14 21:45:00|3256.77|3253.77|3256.77|3253.77|3256.77|3253.77|3256.67|3253.67|0
1602712200000|2020-10-14 21:50:00|3256.87|3253.87|3256.87|3253.87|3257.07|3254.07|3256.87|3253.87|0
1602712500000|2020-10-14 21:55:00|3256.97|3253.97|3256.97|3253.97|3256.97|3253.97|3256.67|3253.67|0
1602712800000|2020-10-14 22:00:00|3256.87|3253.87|3259.37|3256.37|3259.77|3256.77|3256.87|3253.87|0
1602713100000|2020-10-14 22:05:00|3259.57|3256.57|3260.07|3257.07|3260.27|3257.27|3259.17|3256.17|0
1602713400000|2020-10-14 22:10:00|3260.27|3257.27|3261.87|3258.87|3262.97|3259.97|3260.07|3257.07|0
1602713700000|2020-10-14 22:15:00|3262.17|3259.17|3262.37|3259.37|3262.57|3259.57|3261.87|3258.87|0
1602714000000|2020-10-14 22:20:00|3262.57|3259.57|3261.47|3258.47|3262.57|3259.57|3261.27|3258.27|0
1602714300000|2020-10-14 22:25:00|3261.27|3258.27|3261.87|3258.87|3262.37|3259.37|3260.87|3257.87|0
1602714600000|2020-10-14 22:30:00|3261.97|3258.97|3259.57|3256.57|3262.37|3259.37|3259.57|3256.57|0
1602714900000|2020-10-14 22:35:00|3259.77|3256.77|3258.57|3255.57|3259.77|3256.77|3256.67|3253.67|0
1602715200000|2020-10-14 22:40:00|3258.77|3255.77|3254.37|3251.37|3258.87|3255.87|3253.27|3250.27|0
1602715500000|2020-10-14 22:45:00|3254.57|3251.57|3256.07|3253.07|3256.27|3253.27|3252.87|3249.87|0
1602715800000|2020-10-14 22:50:00|3256.27|3253.27|3260.17|3257.17|3260.47|3257.47|3255.17|3252.17|0
1602716100000|2020-10-14 22:55:00|3260.27|3257.27|3259.27|3256.27|3260.27|3257.27|3259.17|3256.17|0
1602716400000|2020-10-14 23:00:00|3259.37|3256.37|3259.57|3256.57|3260.07|3257.07|3259.17|3256.17|0
1602716700000|2020-10-14 23:05:00|3259.47|3256.47|3261.87|3258.87|3261.87|3258.87|3259.37|3256.37|0
1602717000000|2020-10-14 23:10:00|3261.67|3258.67|3259.77|3256.77|3262.17|3259.17|3259.37|3256.37|0
1602717300000|2020-10-14 23:15:00|3260.07|3257.07|3260.27|3257.27|3260.67|3257.67|3258.57|3255.57|0
1602717600000|2020-10-14 23:20:00|3260.47|3257.47|3261.07|3258.07|3261.47|3258.47|3260.07|3257.07|0
1602717900000|2020-10-14 23:25:00|3260.97|3257.97|3262.07|3259.07|3262.57|3259.57|3260.07|3257.07|0
1602718200000|2020-10-14 23:30:00|3262.37|3259.37|3262.37|3259.37|3262.57|3259.57|3261.87|3258.87|0
1602718500000|2020-10-14 23:35:00|3262.07|3259.07|3260.87|3257.87|3262.37|3259.37|3260.87|3257.87|0
1602718800000|2020-10-14 23:40:00|3260.97|3257.97|3260.87|3257.87|3261.57|3258.57|3260.27|3257.27|0
1602719100000|2020-10-14 23:45:00|3260.97|3257.97|3261.47|3258.47|3261.67|3258.67|3260.07|3257.07|0
1602719400000|2020-10-14 23:50:00|3261.37|3258.37|3260.57|3257.57|3261.47|3258.47|3260.27|3257.27|0
1602719700000|2020-10-14 23:55:00|3260.67|3257.67|3260.87|3257.87|3261.07|3258.07|3260.27|3257.27|0
1602720000000|2020-10-15 00:00:00|3260.67|3257.67|3262.27|3259.27|3262.37|3259.37|3259.87|3256.87|0
1602720300000|2020-10-15 00:05:00|3262.07|3259.07|3260.67|3257.67|3262.07|3259.07|3259.77|3256.77|0
1602720600000|2020-10-15 00:10:00|3260.77|3257.77|3260.67|3257.67|3261.07|3258.07|3258.77|3255.77|0
1602720900000|2020-10-15 00:15:00|3260.57|3257.57|3262.37|3260.37|3264.37|3262.37|3260.37|3257.47|706
1602721200000|2020-10-15 00:20:00|3263.37|3261.37|3262.37|3260.37|3263.37|3261.37|3261.37|3259.37|311
1602721500000|2020-10-15 00:25:00|3261.87|3259.87|3259.37|3257.37|3261.87|3259.87|3259.37|3257.37|152
1602721800000|2020-10-15 00:30:00|3259.87|3257.87|3259.37|3257.37|3261.37|3259.37|3258.37|3256.37|155
1602722100000|2020-10-15 00:35:00|3258.87|3256.87|3259.37|3257.37|3260.37|3258.37|3258.37|3256.37|72
1602722400000|2020-10-15 00:40:00|3260.37|3258.37|3260.37|3258.37|3260.37|3258.37|3258.37|3256.37|260
1602722700000|2020-10-15 00:45:00|3259.87|3257.87|3259.37|3257.37|3260.37|3258.37|3258.37|3256.37|372
1602723000000|2020-10-15 00:50:00|3258.87|3256.87|3259.37|3257.37|3260.37|3258.37|3257.37|3255.37|605
1602723300000|2020-10-15 00:55:00|3258.87|3256.87|3258.37|3256.37|3259.37|3257.37|3258.37|3256.37|207
1602723600000|2020-10-15 01:00:00|3259.37|3257.37|3259.37|3257.37|3260.37|3258.37|3257.37|3255.37|400
1602723900000|2020-10-15 01:05:00|3259.87|3257.87|3260.37|3258.37|3260.37|3258.37|3258.37|3256.37|170
1602724200000|2020-10-15 01:10:00|3260.87|3258.87|3262.37|3260.37|3262.37|3260.37|3260.37|3258.37|451
1602724500000|2020-10-15 01:15:00|3263.37|3261.37|3264.37|3262.37|3264.37|3262.37|3262.87|3260.87|435
1602724800000|2020-10-15 01:20:00|3263.87|3261.87|3257.87|3255.87|3263.87|3261.87|3254.37|3252.37|703
1602725100000|2020-10-15 01:25:00|3258.37|3256.37|3257.37|3255.37|3258.37|3256.37|3255.37|3253.37|210
1602725400000|2020-10-15 01:30:00|3258.37|3256.37|3257.37|3255.37|3259.37|3257.37|3256.37|3254.37|220
1602725700000|2020-10-15 01:35:00|3257.87|3255.87|3255.37|3253.37|3258.37|3256.37|3255.37|3253.37|333
1602726000000|2020-10-15 01:40:00|3255.87|3253.87|3256.37|3254.37|3257.37|3255.37|3255.37|3253.37|73
1602726300000|2020-10-15 01:45:00|3255.37|3253.37|3253.37|3251.37|3256.37|3254.37|3253.37|3251.37|686
1602726600000|2020-10-15 01:50:00|3252.37|3250.37|3252.87|3250.87|3254.37|3252.37|3252.37|3250.37|140
1602726900000|2020-10-15 01:55:00|3252.37|3250.37|3256.37|3254.37|3256.37|3254.37|3252.37|3250.37|46
1602727200000|2020-10-15 02:00:00|3255.87|3253.87|3257.37|3255.37|3257.37|3255.37|3255.37|3253.37|78
1602727500000|2020-10-15 02:05:00|3256.37|3254.37|3257.37|3255.37|3258.37|3256.37|3256.37|3254.37|121
1602727800000|2020-10-15 02:10:00|3257.87|3255.87|3257.37|3255.37|3258.37|3256.37|3255.37|3253.37|142
1602728100000|2020-10-15 02:15:00|3257.87|3255.87|3255.37|3253.37|3257.87|3255.87|3254.37|3252.37|46
1602728400000|2020-10-15 02:20:00|3254.37|3252.37|3254.37|3252.37|3255.37|3253.37|3253.37|3251.37|514
1602728700000|2020-10-15 02:25:00|3253.87|3251.87|3253.37|3251.37|3254.37|3252.37|3253.37|3251.37|97
1602729000000|2020-10-15 02:30:00|3252.37|3250.37|3252.37|3250.37|3253.37|3251.37|3252.37|3250.37|293
1602729300000|2020-10-15 02:35:00|3252.87|3250.87|3252.37|3250.37|3253.87|3251.87|3252.37|3250.37|82
1602729600000|2020-10-15 02:40:00|3253.37|3251.37|3252.87|3250.87|3254.37|3252.37|3252.37|3250.37|152
1602729900000|2020-10-15 02:45:00|3253.37|3251.37|3253.37|3251.37|3254.37|3252.37|3252.37|3250.37|46
1602730200000|2020-10-15 02:50:00|3252.37|3250.37|3249.87|3247.87|3252.37|3250.37|3248.87|3246.87|583
1602730500000|2020-10-15 02:55:00|3250.37|3248.37|3247.37|3245.37|3250.37|3248.37|3246.87|3244.87|619
1602730800000|2020-10-15 03:00:00|3246.87|3244.87|3247.37|3245.37|3248.37|3246.37|3245.37|3243.37|249
1602731100000|2020-10-15 03:05:00|3246.87|3244.87|3248.37|3246.37|3248.37|3246.37|3246.37|3244.37|190
1602731400000|2020-10-15 03:10:00|3247.37|3245.37|3248.37|3246.37|3248.37|3246.37|3247.37|3245.37|148
1602731700000|2020-10-15 03:15:00|3247.87|3245.87|3248.87|3246.87|3249.37|3247.37|3247.37|3245.37|229
1602732000000|2020-10-15 03:20:00|3249.37|3247.37|3247.37|3245.37|3249.37|3247.37|3247.37|3245.37|62
1602732300000|2020-10-15 03:25:00|3246.87|3244.87|3247.37|3245.37|3248.37|3246.37|3246.37|3244.37|97
1602732600000|2020-10-15 03:30:00|3246.87|3244.87|3248.37|3246.37|3248.37|3246.37|3244.37|3242.37|295
1602732900000|2020-10-15 03:35:00|3247.87|3245.87|3248.87|3246.87|3248.87|3246.87|3247.37|3245.37|24
1602733200000|2020-10-15 03:40:00|3248.37|3246.37|3246.37|3244.37|3248.37|3246.37|3246.37|3244.37|58
1602733500000|2020-10-15 03:45:00|3246.87|3244.87|3245.37|3243.37|3247.37|3245.37|3245.37|3243.37|204
1602733800000|2020-10-15 03:50:00|3245.87|3243.87|3246.37|3244.37|3246.87|3244.87|3245.37|3243.37|86
1602734100000|2020-10-15 03:55:00|3245.87|3243.87|3246.37|3244.37|3247.37|3245.37|3245.37|3243.37|51
1602734400000|2020-10-15 04:00:00|3247.37|3245.37|3245.37|3243.37|3247.37|3245.37|3245.37|3243.37|486
1602734700000|2020-10-15 04:05:00|3246.37|3244.37|3244.37|3242.37|3246.37|3244.37|3243.37|3241.37|368
1602735000000|2020-10-15 04:10:00|3245.37|3243.37|3247.37|3245.37|3247.37|3245.37|3245.37|3243.37|210
1602735300000|2020-10-15 04:15:00|3247.87|3245.87|3247.37|3245.37|3248.37|3246.37|3247.37|3245.37|72
1602735600000|2020-10-15 04:20:00|3248.37|3246.37|3248.37|3246.37|3248.37|3246.37|3247.37|3245.37|217
1602735900000|2020-10-15 04:25:00|3249.37|3247.37|3250.37|3248.37|3250.37|3248.37|3248.37|3246.37|282
1602736200000|2020-10-15 04:30:00|3249.37|3247.37|3249.37|3247.37|3251.37|3249.37|3249.37|3247.37|527
1602736500000|2020-10-15 04:35:00|3249.87|3247.87|3250.37|3248.37|3251.37|3249.37|3249.37|3247.37|75
1602736800000|2020-10-15 04:40:00|3250.87|3248.87|3250.37|3248.37|3251.37|3249.37|3250.37|3248.37|98
1602737100000|2020-10-15 04:45:00|3250.87|3248.87|3251.37|3249.37|3251.37|3249.37|3250.37|3248.37|81
1602737400000|2020-10-15 04:50:00|3250.87|3248.87|3250.37|3248.37|3252.37|3250.37|3250.37|3248.37|131
1602737700000|2020-10-15 04:55:00|3249.37|3247.37|3250.37|3248.37|3251.37|3249.37|3249.37|3247.37|71
1602738000000|2020-10-15 05:00:00|3249.87|3247.87|3252.37|3250.37|3252.37|3250.37|3249.37|3247.37|92
1602738300000|2020-10-15 05:05:00|3251.37|3249.37|3250.37|3248.37|3252.37|3250.37|3250.37|3248.37|119
1602738600000|2020-10-15 05:10:00|3249.87|3247.87|3250.37|3248.37|3250.87|3248.87|3249.37|3247.37|70
1602738900000|2020-10-15 05:15:00|3249.87|3247.87|3250.37|3248.37|3250.87|3248.87|3249.37|3247.37|38
1602739500000|2020-10-15 05:25:00|3251.37|3249.37|3250.87|3248.87|3252.37|3250.37|3250.37|3248.37|241
1602739800000|2020-10-15 05:30:00|3250.37|3248.37|3251.37|3249.37|3251.87|3249.87|3250.37|3248.37|70
1602740100000|2020-10-15 05:35:00|3251.87|3249.87|3253.37|3251.37|3253.37|3251.37|3251.37|3249.37|192
1602740400000|2020-10-15 05:40:00|3254.37|3252.37|3255.37|3253.37|3255.37|3253.37|3254.37|3252.37|573
1602740700000|2020-10-15 05:45:00|3254.37|3252.37|3254.37|3252.37|3254.37|3252.37|3253.37|3251.37|271
1602741000000|2020-10-15 05:50:00|3253.37|3251.37|3253.37|3251.37|3254.37|3252.37|3253.37|3251.37|358
1602741300000|2020-10-15 05:55:00|3252.37|3250.37|3252.37|3250.37|3252.37|3250.37|3252.37|3250.37|658
1602741600000|2020-10-15 06:00:00|3252.12|3250.62|3248.12|3246.62|3252.12|3250.62|3247.12|3245.62|2869
1602741900000|2020-10-15 06:05:00|3247.12|3245.62|3243.12|3241.62|3247.12|3245.62|3243.12|3241.62|4440
1602742200000|2020-10-15 06:10:00|3243.62|3242.12|3244.12|3242.62|3246.12|3244.62|3243.12|3241.62|1868
1602742500000|2020-10-15 06:15:00|3243.12|3241.62|3243.12|3241.62|3244.12|3242.62|3242.12|3240.62|1666
1602742800000|2020-10-15 06:20:00|3244.12|3242.62|3244.12|3242.62|3245.12|3243.62|3243.12|3241.62|1182
1602743100000|2020-10-15 06:25:00|3244.62|3243.12|3244.12|3242.62|3246.12|3244.62|3244.12|3242.62|1255
1602743400000|2020-10-15 06:30:00|3244.62|3243.12|3245.12|3243.62|3245.12|3243.62|3244.12|3242.62|1217
1602743700000|2020-10-15 06:35:00|3244.12|3242.62|3243.12|3241.62|3244.12|3242.62|3242.12|3240.62|1416
1602744000000|2020-10-15 06:40:00|3242.12|3240.62|3243.12|3241.62|3245.12|3243.62|3242.12|3240.62|1376
1602744300000|2020-10-15 06:45:00|3242.12|3240.62|3241.12|3239.62|3242.12|3240.62|3240.12|3238.62|3184
1602744600000|2020-10-15 06:50:00|3240.12|3238.62|3241.12|3239.62|3242.12|3240.62|3240.12|3238.62|2506
1602744900000|2020-10-15 06:55:00|3240.12|3238.62|3237.12|3235.62|3240.12|3238.62|3235.12|3233.62|5176
1602745200000|2020-10-15 07:00:00|3236.12|3234.62|3226.12|3224.62|3237.12|3235.62|3223.12|3221.62|25806
1602745500000|2020-10-15 07:05:00|3225.12|3223.62|3223.12|3221.62|3227.12|3225.62|3221.12|3219.62|14473
1602745800000|2020-10-15 07:10:00|3222.12|3220.62|3227.12|3225.62|3228.12|3226.62|3217.12|3215.62|15878
1602746100000|2020-10-15 07:15:00|3226.12|3224.62|3216.12|3214.62|3227.12|3225.62|3216.12|3214.62|18889
1602746400000|2020-10-15 07:20:00|3215.12|3213.62|3210.12|3208.62|3216.12|3214.62|3209.12|3207.62|19709
1602746700000|2020-10-15 07:25:00|3209.12|3207.62|3217.12|3215.62|3218.12|3216.62|3208.12|3206.62|21912
1602747000000|2020-10-15 07:30:00|3216.12|3214.62|3210.12|3208.62|3216.12|3214.62|3209.12|3207.62|14596
1602747300000|2020-10-15 07:35:00|3209.12|3207.62|3206.12|3204.62|3210.12|3208.62|3206.12|3204.62|15260
1602747600000|2020-10-15 07:40:00|3206.54|3205.04|3207.54|3206.04|3208.54|3207.04|3202.54|3201.04|13782
1602747900000|2020-10-15 07:45:00|3206.54|3205.04|3213.54|3212.04|3214.54|3213.04|3206.54|3205.04|11921
1602748200000|2020-10-15 07:50:00|3212.54|3211.04|3207.54|3206.04|3212.54|3211.04|3207.54|3206.04|8643
1602748500000|2020-10-15 07:55:00|3208.54|3207.04|3210.54|3209.04|3211.54|3210.04|3204.54|3203.04|10331
1602748800000|2020-10-15 08:00:00|3210.04|3208.54|3203.54|3202.04|3210.54|3209.04|3202.54|3201.04|11011
1602749100000|2020-10-15 08:05:00|3204.04|3202.54|3201.54|3200.04|3204.04|3202.54|3199.54|3198.04|12292
1602749400000|2020-10-15 08:10:00|3202.54|3201.04|3203.54|3202.04|3205.54|3204.04|3202.54|3201.04|8524
1602749700000|2020-10-15 08:15:00|3202.54|3201.04|3198.04|3196.54|3202.54|3201.04|3195.54|3194.04|23605
1602750000000|2020-10-15 08:20:00|3197.54|3196.04|3196.54|3195.04|3198.54|3197.04|3193.54|3192.04|12260
1602750300000|2020-10-15 08:25:00|3197.54|3196.04|3197.54|3196.04|3200.54|3199.04|3195.54|3194.04|13827
1602750600000|2020-10-15 08:30:00|3196.54|3195.04|3190.54|3189.04|3196.54|3195.04|3188.54|3187.04|20452
1602750900000|2020-10-15 08:35:00|3189.54|3188.04|3188.54|3187.04|3191.54|3190.04|3187.54|3186.04|14998
1602751200000|2020-10-15 08:40:00|3189.54|3188.04|3186.54|3185.04|3189.54|3188.04|3184.54|3183.04|18346
1602751500000|2020-10-15 08:45:00|3187.54|3186.04|3188.54|3187.04|3191.54|3190.04|3186.54|3185.04|11745
1602751800000|2020-10-15 08:50:00|3187.54|3186.04|3184.54|3183.04|3188.54|3187.04|3184.54|3183.04|9085
1602752100000|2020-10-15 08:55:00|3183.54|3182.04|3185.54|3184.04|3185.54|3184.04|3182.54|3181.04|10151
1602752400000|2020-10-15 09:00:00|3184.54|3183.04|3185.54|3184.04|3185.54|3184.04|3181.54|3180.04|15153
1602752700000|2020-10-15 09:05:00|3184.54|3183.04|3185.54|3184.04|3186.54|3185.04|3182.54|3181.04|6373
1602753000000|2020-10-15 09:10:00|3184.54|3183.04|3186.54|3185.04|3188.54|3187.04|3184.54|3183.04|17089
1602753300000|2020-10-15 09:15:00|3185.54|3184.04|3180.54|3179.04|3185.54|3184.04|3180.54|3179.04|13842
1602753600000|2020-10-15 09:20:00|3181.54|3180.04|3184.54|3183.04|3186.54|3185.04|3178.54|3177.04|11157
1602753900000|2020-10-15 09:25:00|3185.54|3184.04|3190.54|3189.04|3191.54|3190.04|3184.54|3183.04|13355
1602754200000|2020-10-15 09:30:00|3189.54|3188.04|3188.54|3187.04|3190.54|3189.04|3187.54|3186.04|14259
1602754500000|2020-10-15 09:35:00|3187.54|3186.04|3185.54|3184.04|3188.54|3187.04|3185.54|3184.04|6497
1602754800000|2020-10-15 09:40:00|3184.54|3183.04|3183.54|3182.04|3186.54|3185.04|3183.54|3182.04|8900
1602755100000|2020-10-15 09:45:00|3183.04|3181.54|3189.54|3188.04|3189.54|3188.04|3180.54|3179.04|12719
1602755400000|2020-10-15 09:50:00|3190.54|3189.04|3191.54|3190.04|3192.54|3191.04|3189.54|3188.04|16553
1602755700000|2020-10-15 09:55:00|3190.54|3189.04|3192.54|3191.04|3192.54|3191.04|3190.54|3189.04|4522
1602756000000|2020-10-15 10:00:00|3193.04|3191.54|3192.54|3191.04|3194.54|3193.04|3191.54|3190.04|5937
1602756300000|2020-10-15 10:05:00|3191.54|3190.04|3189.54|3188.04|3193.54|3192.04|3189.54|3188.04|7543
1602756600000|2020-10-15 10:10:00|3190.04|3188.54|3189.04|3187.54|3192.54|3191.04|3188.54|3187.04|7443
1602756900000|2020-10-15 10:15:00|3189.54|3188.04|3190.54|3189.04|3190.54|3189.04|3184.54|3183.04|11884
1602757200000|2020-10-15 10:20:00|3189.54|3188.04|3184.54|3183.04|3189.54|3188.04|3183.54|3182.04|8416
1602757500000|2020-10-15 10:25:00|3185.54|3184.04|3186.54|3185.04|3186.54|3185.04|3182.54|3181.04|3165
1602757800000|2020-10-15 10:30:00|3185.54|3184.04|3184.54|3183.04|3186.54|3185.04|3183.54|3182.04|4209
1602758100000|2020-10-15 10:35:00|3185.54|3184.04|3187.54|3186.04|3187.54|3186.04|3184.54|3183.04|4567
1602758400000|2020-10-15 10:40:00|3186.54|3185.04|3189.54|3188.04|3189.54|3188.04|3185.54|3184.04|10533
1602758700000|2020-10-15 10:45:00|3190.54|3189.04|3190.54|3189.04|3191.54|3190.04|3189.54|3188.04|8251
1602759000000|2020-10-15 10:50:00|3191.04|3189.54|3193.54|3192.04|3193.54|3192.04|3190.54|3189.04|7217
1602759300000|2020-10-15 10:55:00|3192.54|3191.04|3194.54|3193.04|3194.54|3193.04|3192.54|3191.04|5574
1602759600000|2020-10-15 11:00:00|3195.54|3194.04|3194.54|3193.04|3196.54|3195.04|3193.54|3192.04|6600
1602759900000|2020-10-15 11:05:00|3193.54|3192.04|3191.54|3190.04|3193.54|3192.04|3190.54|3189.04|2033
1602760200000|2020-10-15 11:10:00|3192.54|3191.04|3190.54|3189.04|3194.54|3193.04|3190.54|3189.04|2358
1602760500000|2020-10-15 11:15:00|3191.54|3190.04|3192.54|3191.04|3193.54|3192.04|3189.54|3188.04|3716
1602760800000|2020-10-15 11:20:00|3193.54|3192.04|3194.54|3193.04|3196.54|3195.04|3192.54|3191.04|3134
1602761100000|2020-10-15 11:25:00|3193.54|3192.04|3195.54|3194.04|3196.54|3195.04|3193.54|3192.04|2617
1602761400000|2020-10-15 11:30:00|3194.54|3193.04|3193.54|3192.04|3196.54|3195.04|3192.54|3191.04|4470
1602761700000|2020-10-15 11:35:00|3194.54|3193.04|3194.54|3193.04|3195.54|3194.04|3192.54|3191.04|3922
1602762000000|2020-10-15 11:40:00|3194.63|3193.13|3196.63|3195.13|3196.63|3195.13|3193.63|3192.13|2279
1602762300000|2020-10-15 11:45:00|3195.63|3194.13|3193.63|3192.13|3196.63|3195.13|3192.63|3191.13|4563
1602762600000|2020-10-15 11:50:00|3194.63|3193.13|3191.63|3190.13|3194.63|3193.13|3190.63|3189.13|13762
1602762900000|2020-10-15 11:55:00|3191.13|3189.63|3192.63|3191.13|3192.63|3191.13|3190.63|3189.13|1573
1602763200000|2020-10-15 12:00:00|3191.63|3190.13|3190.63|3189.13|3191.63|3190.13|3188.63|3187.13|2807
1602763500000|2020-10-15 12:05:00|3189.63|3188.13|3187.63|3186.13|3190.63|3189.13|3187.63|3186.13|2248
1602763800000|2020-10-15 12:10:00|3188.63|3187.13|3188.63|3187.13|3188.63|3187.13|3186.63|3185.13|3515
1602764100000|2020-10-15 12:15:00|3187.63|3186.13|3187.63|3186.13|3188.13|3186.63|3185.63|3184.13|3014
1602764400000|2020-10-15 12:20:00|3186.63|3185.13|3184.63|3183.13|3187.63|3186.13|3184.63|3183.13|4895
1602764700000|2020-10-15 12:25:00|3183.63|3182.13|3185.63|3184.13|3185.63|3184.13|3183.63|3182.13|3508
1602765000000|2020-10-15 12:30:00|3184.63|3183.13|3179.63|3178.13|3184.63|3183.13|3178.63|3177.13|16033
1602765300000|2020-10-15 12:35:00|3180.63|3179.13|3181.63|3180.13|3182.63|3181.13|3178.63|3177.13|7581
1602765600000|2020-10-15 12:40:00|3182.63|3181.13|3180.63|3179.13|3182.63|3181.13|3180.63|3179.13|3153
1602765900000|2020-10-15 12:45:00|3181.63|3180.13|3179.63|3178.13|3183.63|3182.13|3179.63|3178.13|4735
1602766200000|2020-10-15 12:50:00|3178.63|3177.13|3175.63|3174.13|3178.63|3177.13|3174.63|3173.13|10725
1602766500000|2020-10-15 12:55:00|3176.13|3174.63|3176.63|3175.13|3177.63|3176.13|3174.63|3173.13|4508
1602766800000|2020-10-15 13:00:00|3175.63|3174.13|3179.63|3178.13|3179.63|3178.13|3175.63|3174.13|9079
1602767100000|2020-10-15 13:05:00|3178.63|3177.13|3179.63|3178.13|3179.63|3178.13|3177.63|3176.13|3837
1602767400000|2020-10-15 13:10:00|3178.63|3177.13|3180.63|3179.13|3180.63|3179.13|3177.63|3176.13|3167
1602767700000|2020-10-15 13:15:00|3181.63|3180.13|3183.63|3182.13|3184.63|3183.13|3181.63|3180.13|8586
1602768000000|2020-10-15 13:20:00|3184.63|3183.13|3186.63|3185.13|3186.63|3185.13|3184.63|3183.13|4338
1602768300000|2020-10-15 13:25:00|3185.63|3184.13|3185.63|3184.13|3187.63|3186.13|3185.63|3184.13|4902
1602768600000|2020-10-15 13:30:00|3184.63|3183.13|3189.63|3188.13|3190.63|3189.13|3184.63|3183.13|11395
1602768900000|2020-10-15 13:35:00|3190.63|3189.13|3187.63|3186.13|3191.63|3190.13|3186.63|3185.13|6796
1602769200000|2020-10-15 13:40:00|3186.63|3185.13|3190.63|3189.13|3190.63|3189.13|3186.63|3185.13|7482
1602769500000|2020-10-15 13:45:00|3189.63|3188.13|3193.63|3192.13|3193.63|3192.13|3188.63|3187.13|6635
1602769800000|2020-10-15 13:50:00|3192.63|3191.13|3198.63|3197.13|3199.63|3198.13|3192.63|3191.13|8753
1602770100000|2020-10-15 13:55:00|3197.63|3196.13|3198.63|3197.13|3198.63|3197.13|3195.63|3194.13|7610
1602770400000|2020-10-15 14:00:00|3197.63|3196.13|3193.63|3192.13|3197.63|3196.13|3192.63|3191.13|17518
1602770700000|2020-10-15 14:05:00|3194.63|3193.13|3191.63|3190.13|3194.63|3193.13|3190.63|3189.13|25661
1602771000000|2020-10-15 14:10:00|3191.71|3190.21|3186.71|3185.21|3191.71|3190.21|3186.71|3185.21|24184
1602771300000|2020-10-15 14:15:00|3187.71|3186.21|3188.71|3187.21|3191.71|3190.21|3185.71|3184.21|16564
1602771600000|2020-10-15 14:20:00|3187.71|3186.21|3185.71|3184.21|3188.71|3187.21|3185.71|3184.21|12642
1602771900000|2020-10-15 14:25:00|3186.71|3185.21|3182.71|3181.21|3186.71|3185.21|3181.71|3180.21|10787
1602772200000|2020-10-15 14:30:00|3183.71|3182.21|3181.71|3180.21|3185.71|3184.21|3179.71|3178.21|11654
1602772500000|2020-10-15 14:35:00|3180.71|3179.21|3180.71|3179.21|3181.71|3180.21|3178.71|3177.21|8247
1602772800000|2020-10-15 14:40:00|3179.71|3178.21|3180.71|3179.21|3182.71|3181.21|3178.71|3177.21|10050
1602773100000|2020-10-15 14:45:00|3179.71|3178.21|3182.71|3181.21|3183.71|3182.21|3178.71|3177.21|12142
1602773400000|2020-10-15 14:50:00|3183.71|3182.21|3182.71|3181.21|3184.71|3183.21|3181.71|3180.21|7997
1602773700000|2020-10-15 14:55:00|3183.71|3182.21|3187.71|3186.21|3187.71|3186.21|3181.71|3180.21|11228
1602774000000|2020-10-15 15:00:00|3186.71|3185.21|3185.71|3184.21|3187.71|3186.21|3182.71|3181.21|11281
1602774300000|2020-10-15 15:05:00|3186.71|3185.21|3191.71|3190.21|3192.71|3191.21|3185.71|3184.21|11668
1602774600000|2020-10-15 15:10:00|3191.21|3189.71|3195.71|3194.21|3195.71|3194.21|3190.71|3189.21|10550
1602774900000|2020-10-15 15:15:00|3194.71|3193.21|3194.71|3193.21|3195.71|3194.21|3191.71|3190.21|16826
1602775200000|2020-10-15 15:20:00|3195.71|3194.21|3194.71|3193.21|3197.71|3196.21|3193.71|3192.21|12571
1602775500000|2020-10-15 15:25:00|3195.71|3194.21|3189.71|3188.21|3195.71|3194.21|3188.71|3187.21|35466
1602775800000|2020-10-15 15:30:00|3188.71|3187.21|3191.71|3190.21|3193.71|3192.21|3184.71|3183.21|59897
1602776100000|2020-10-15 15:35:00|3192.71|3191.21|3193.71|3192.21|3194.71|3193.21|3191.71|3190.21|26553
1602776400000|2020-10-15 15:40:00|3194.71|3193.21|3193.71|3192.21|3195.71|3194.21|3193.71|3192.21|16842
1602776700000|2020-10-15 15:45:00|3194.71|3193.21|3199.71|3198.21|3200.71|3199.21|3194.71|3193.21|19857
1602777000000|2020-10-15 15:50:00|3200.71|3199.21|3204.71|3203.21|3205.71|3204.21|3197.71|3196.21|19558
1602777300000|2020-10-15 15:55:00|3205.71|3204.21|3203.71|3202.21|3206.71|3205.21|3202.71|3201.21|8213
1602777600000|2020-10-15 16:00:00|3202.71|3201.21|3204.71|3203.21|3204.71|3203.21|3202.71|3201.21|7678
1602777900000|2020-10-15 16:05:00|3203.71|3202.21|3202.71|3201.21|3205.71|3204.21|3202.71|3201.21|2762
1602778200000|2020-10-15 16:10:00|3201.71|3200.21|3202.71|3201.21|3202.71|3201.21|3201.71|3200.21|4774
1602778500000|2020-10-15 16:15:00|3201.71|3200.21|3200.71|3199.21|3202.71|3201.21|3200.71|3199.21|1898
1602778800000|2020-10-15 16:20:00|3201.71|3200.21|3200.71|3199.21|3201.71|3200.21|3199.71|3198.21|2608
1602779100000|2020-10-15 16:25:00|3201.71|3200.21|3199.21|3197.71|3202.71|3201.21|3198.71|3197.21|3285
1602779400000|2020-10-15 16:30:00|3199.71|3198.21|3197.71|3196.21|3199.71|3198.21|3197.71|3196.21|1470
1602779700000|2020-10-15 16:35:00|3198.71|3197.21|3199.71|3198.21|3200.71|3199.21|3197.71|3196.21|2200
1602780000000|2020-10-15 16:40:00|3200.21|3198.71|3198.71|3197.21|3201.71|3200.21|3197.71|3196.21|1385
1602780300000|2020-10-15 16:45:00|3197.71|3196.21|3197.71|3196.21|3199.71|3198.21|3196.71|3195.21|2644
1602780600000|2020-10-15 16:50:00|3198.71|3197.21|3200.71|3199.21|3202.71|3201.21|3197.71|3196.21|1258
1602780900000|2020-10-15 16:55:00|3201.71|3200.21|3200.71|3199.21|3201.71|3200.21|3200.71|3199.21|1863
1602781200000|2020-10-15 17:00:00|3201.21|3199.71|3200.71|3199.21|3201.71|3200.21|3200.71|3199.21|591
1602781500000|2020-10-15 17:05:00|3201.71|3200.21|3200.71|3199.21|3201.71|3200.21|3199.71|3198.21|1891
1602781800000|2020-10-15 17:10:00|3199.71|3198.21|3201.71|3200.21|3202.71|3201.21|3199.71|3198.21|657
1602782100000|2020-10-15 17:15:00|3202.71|3201.21|3202.71|3201.21|3202.71|3201.21|3201.21|3199.71|536
1602782400000|2020-10-15 17:20:00|3201.71|3200.21|3202.71|3201.21|3203.71|3202.21|3201.71|3200.21|310
1602782700000|2020-10-15 17:25:00|3203.21|3201.71|3202.71|3201.21|3204.71|3203.21|3202.71|3201.21|487
1602783000000|2020-10-15 17:30:00|3203.21|3201.71|3203.71|3202.21|3204.71|3203.21|3202.71|3201.21|698
1602783300000|2020-10-15 17:35:00|3204.71|3203.21|3204.71|3203.21|3205.71|3204.21|3204.71|3203.21|572
1602783600000|2020-10-15 17:40:00|3205.71|3204.21|3206.71|3205.21|3206.71|3205.21|3204.71|3203.21|1159
1602783900000|2020-10-15 17:45:00|3205.71|3204.21|3206.71|3205.21|3206.71|3205.21|3205.71|3204.21|1676
1602784200000|2020-10-15 17:50:00|3206.21|3204.71|3206.71|3205.21|3207.71|3206.21|3205.71|3204.21|1987
1602784500000|2020-10-15 17:55:00|3207.21|3205.71|3207.71|3206.21|3207.71|3206.21|3206.71|3205.21|1355
1602784800000|2020-10-15 18:00:00|3208.71|3207.21|3209.71|3208.21|3209.71|3208.21|3208.71|3207.21|1456
1602785100000|2020-10-15 18:05:00|3210.21|3208.71|3210.71|3209.21|3210.71|3209.21|3209.71|3208.21|571
1602785400000|2020-10-15 18:10:00|3209.71|3208.21|3209.71|3208.21|3210.71|3209.21|3209.71|3208.21|1084
1602785700000|2020-10-15 18:15:00|3210.21|3208.71|3209.71|3208.21|3210.71|3209.21|3209.71|3208.21|1441
1602786000000|2020-10-15 18:20:00|3210.21|3208.71|3209.71|3208.21|3210.71|3209.21|3209.71|3208.21|761
1602786300000|2020-10-15 18:25:00|3210.71|3209.21|3210.21|3208.71|3210.71|3209.21|3209.71|3208.21|1502
1602786600000|2020-10-15 18:30:00|3210.71|3209.21|3209.71|3208.21|3210.71|3209.21|3209.71|3208.21|74
1602786900000|2020-10-15 18:35:00|3208.71|3207.21|3206.71|3205.21|3208.71|3207.21|3206.71|3205.21|1525
1602787200000|2020-10-15 18:40:00|3207.21|3205.71|3204.71|3203.21|3207.71|3206.21|3204.71|3203.21|624
1602787500000|2020-10-15 18:45:00|3204.21|3202.71|3203.71|3202.21|3204.71|3203.21|3202.71|3201.21|647
1602787800000|2020-10-15 18:50:00|3204.71|3203.21|3206.71|3205.21|3206.71|3205.21|3203.71|3202.21|615
1602788100000|2020-10-15 18:55:00|3207.71|3206.21|3207.71|3206.21|3208.71|3207.21|3206.71|3205.21|532
1602788400000|2020-10-15 19:00:00|3207.21|3205.71|3210.71|3209.21|3210.71|3209.21|3207.21|3205.71|989
1602788700000|2020-10-15 19:05:00|3209.71|3208.21|3209.71|3208.21|3210.71|3209.21|3209.71|3208.21|424
1602789000000|2020-10-15 19:10:00|3210.71|3209.21|3208.71|3207.21|3210.71|3209.21|3207.71|3206.21|384
1602789300000|2020-10-15 19:15:00|3209.71|3208.21|3209.71|3208.21|3209.71|3208.21|3208.71|3207.21|810
1602789600000|2020-10-15 19:20:00|3209.21|3207.71|3210.21|3208.71|3210.71|3209.21|3208.71|3207.21|1031
1602789900000|2020-10-15 19:25:00|3210.71|3209.21|3211.71|3210.21|3211.71|3210.21|3209.71|3208.21|757
1602790200000|2020-10-15 19:30:00|3210.71|3209.21|3212.71|3211.21|3212.71|3211.21|3210.71|3209.21|791
1602790500000|2020-10-15 19:35:00|3211.71|3210.21|3213.71|3212.21|3213.71|3212.21|3211.71|3210.21|979
1602790800000|2020-10-15 19:40:00|3212.71|3211.21|3213.71|3212.21|3214.71|3213.21|3212.71|3211.21|2023
1602791100000|2020-10-15 19:45:00|3213.21|3211.71|3210.71|3209.21|3213.71|3212.21|3209.71|3208.21|1976
1602791400000|2020-10-15 19:50:00|3211.71|3210.21|3211.71|3210.21|3212.71|3211.21|3211.71|3210.21|1386
1602791700000|2020-10-15 19:55:00|3210.71|3209.21|3211.71|3210.21|3211.71|3210.21|3208.71|3207.21|4306
1602792000000|2020-10-15 20:00:00|3210.46|3207.46|3210.06|3207.06|3211.96|3208.96|3210.06|3207.06|3576
1602792300000|2020-10-15 20:05:00|3209.86|3206.86|3210.66|3207.66|3211.46|3208.46|3209.86|3206.86|0
1602792600000|2020-10-15 20:10:00|3211.06|3208.06|3210.06|3207.06|3211.66|3208.66|3209.76|3206.76|0
1602792900000|2020-10-15 20:15:00|3210.16|3207.16|3209.76|3206.76|3210.16|3207.16|3209.46|3206.46|0
1602793200000|2020-10-15 20:20:00|3209.86|3206.86|3209.96|3206.96|3210.06|3207.06|3209.86|3206.86|0
1602793500000|2020-10-15 20:25:00|3210.06|3207.06|3209.86|3206.86|3210.06|3207.06|3209.76|3206.76|0
1602793800000|2020-10-15 20:30:00|3210.36|3207.36|3210.16|3207.16|3211.56|3208.56|3210.16|3207.16|0
1602794100000|2020-10-15 20:35:00|3210.36|3207.36|3209.96|3206.96|3210.96|3207.96|3209.96|3206.96|0
1602794400000|2020-10-15 20:40:00|3210.16|3207.16|3211.76|3208.76|3211.96|3208.96|3210.16|3207.16|0
1602794700000|2020-10-15 20:45:00|3211.56|3208.56|3210.96|3207.96|3212.46|3209.46|3210.96|3207.96|0
1602795000000|2020-10-15 20:50:00|3211.16|3208.16|3211.76|3208.76|3211.96|3208.96|3210.76|3207.76|0
1602795300000|2020-10-15 20:55:00|3211.56|3208.56|3210.36|3207.36|3211.76|3208.76|3210.16|3207.16|0
1602795600000|2020-10-15 21:00:00|3210.56|3207.56|3210.36|3207.36|3210.56|3207.56|3210.36|3207.36|0
1602795900000|2020-10-15 21:05:00|3210.46|3207.46|3210.36|3207.36|3210.56|3207.56|3210.36|3207.36|0
1602796200000|2020-10-15 21:10:00|3210.56|3207.56|3210.66|3207.66|3210.76|3207.76|3210.56|3207.56|0
1602796500000|2020-10-15 21:15:00|3210.26|3207.26|3210.56|3207.56|3210.56|3207.56|3210.26|3207.26|0
1602796800000|2020-10-15 21:20:00|3210.46|3207.46|3210.36|3207.36|3210.66|3207.66|3210.36|3207.36|0
1602797100000|2020-10-15 21:25:00|3210.46|3207.46|3210.56|3207.56|3210.76|3207.76|3210.46|3207.46|0
1602798000000|2020-10-15 21:40:00|3210.66|3207.66|3211.56|3208.56|3211.66|3208.66|3210.56|3207.56|0
1602798300000|2020-10-15 21:45:00|3211.66|3208.66|3211.26|3208.26|3211.66|3208.66|3211.26|3208.26|0
1602798600000|2020-10-15 21:50:00|3211.16|3208.16|3211.56|3208.56|3211.56|3208.56|3210.96|3207.96|0
1602798900000|2020-10-15 21:55:00|3211.66|3208.66|3211.96|3208.96|3211.96|3208.96|3211.66|3208.66|0
1602799200000|2020-10-15 22:00:00|3211.86|3208.86|3213.36|3210.36|3213.76|3210.76|3211.86|3208.86|0
1602799500000|2020-10-15 22:05:00|3213.56|3210.56|3212.36|3209.36|3213.56|3210.56|3211.66|3208.66|0
1602799800000|2020-10-15 22:10:00|3212.46|3209.46|3212.36|3209.36|3213.36|3210.36|3212.16|3209.16|0
1602800100000|2020-10-15 22:15:00|3212.46|3209.46|3212.36|3209.36|3212.56|3209.56|3212.16|3209.16|0
1602800400000|2020-10-15 22:20:00|3212.56|3209.56|3212.16|3209.16|3212.56|3209.56|3211.96|3208.96|0
1602800700000|2020-10-15 22:25:00|3212.36|3209.36|3212.36|3209.36|3212.56|3209.56|3212.16|3209.16|0
1602801000000|2020-10-15 22:30:00|3212.56|3209.56|3211.26|3208.26|3212.56|3209.56|3211.06|3208.06|0
1602801300000|2020-10-15 22:35:00|3211.06|3208.06|3211.26|3208.26|3211.46|3208.46|3210.86|3207.86|0
1602801600000|2020-10-15 22:40:00|3211.66|3208.66|3211.26|3208.26|3212.16|3209.16|3211.26|3208.26|0
1602801900000|2020-10-15 22:45:00|3211.16|3208.16|3212.66|3209.66|3212.96|3209.96|3211.16|3208.16|0
1602802200000|2020-10-15 22:50:00|3212.76|3209.76|3212.26|3209.26|3212.76|3209.76|3212.26|3209.26|0
1602802500000|2020-10-15 22:55:00|3212.46|3209.46|3212.06|3209.06|3212.96|3209.96|3212.06|3209.06|0
1602802800000|2020-10-15 23:00:00|3212.16|3209.16|3212.46|3209.46|3212.46|3209.46|3211.86|3208.86|0
1602803100000|2020-10-15 23:05:00|3212.76|3209.76|3213.56|3210.56|3213.56|3210.56|3212.76|3209.76|0
1602803400000|2020-10-15 23:10:00|3214.16|3211.16|3215.56|3212.56|3215.56|3212.56|3214.16|3211.16|0
1602803700000|2020-10-15 23:15:00|3215.36|3212.36|3215.36|3212.36|3215.86|3212.86|3215.16|3212.16|0
1602804000000|2020-10-15 23:20:00|3215.16|3212.16|3217.86|3214.86|3218.56|3215.56|3215.16|3212.16|0
1602804300000|2020-10-15 23:25:00|3218.06|3215.06|3219.16|3216.16|3219.56|3216.56|3217.86|3214.86|0
1602804600000|2020-10-15 23:30:00|3219.36|3216.36|3218.26|3215.26|3219.36|3216.36|3217.86|3214.86|0
1602804900000|2020-10-15 23:35:00|3218.06|3215.06|3220.36|3217.36|3220.56|3217.56|3218.06|3215.06|0
1602805200000|2020-10-15 23:40:00|3220.16|3217.16|3219.36|3216.36|3220.16|3217.16|3219.16|3216.16|0
1602805500000|2020-10-15 23:45:00|3219.56|3216.56|3218.96|3215.96|3219.56|3216.56|3217.86|3214.86|0
1602805800000|2020-10-15 23:50:00|3218.76|3215.76|3216.76|3213.76|3218.76|3215.76|3216.76|3213.76|0
1602806100000|2020-10-15 23:55:00|3217.16|3214.16|3215.86|3212.86|3217.36|3214.36|3215.46|3212.46|0
1602806400000|2020-10-16 00:00:00|3215.96|3212.96|3214.56|3211.56|3217.36|3214.36|3212.26|3209.26|0
1602806700000|2020-10-16 00:05:00|3214.66|3211.66|3215.46|3212.46|3216.56|3213.56|3214.46|3211.46|0
1602807000000|2020-10-16 00:10:00|3215.96|3212.96|3213.86|3210.86|3216.36|3213.36|3213.06|3210.06|0
1602807300000|2020-10-16 00:15:00|3214.26|3211.26|3210.96|3208.96|3214.26|3211.26|3209.96|3207.96|1058
1602807600000|2020-10-16 00:20:00|3209.96|3207.96|3208.96|3206.96|3211.96|3209.96|3208.96|3206.96|688
1602807900000|2020-10-16 00:25:00|3209.96|3207.96|3210.96|3208.96|3210.96|3208.96|3209.46|3207.46|233
1602808200000|2020-10-16 00:30:00|3211.96|3209.96|3210.96|3208.96|3211.96|3209.96|3209.96|3207.96|292
1602808500000|2020-10-16 00:35:00|3211.96|3209.96|3212.96|3210.96|3213.96|3211.96|3211.96|3209.96|113
1602808800000|2020-10-16 00:40:00|3213.96|3211.96|3212.96|3210.96|3213.96|3211.96|3211.96|3209.96|113
1602809100000|2020-10-16 00:45:00|3213.96|3211.96|3213.96|3211.96|3213.96|3211.96|3213.96|3211.96|212
1602809400000|2020-10-16 00:50:00|3214.46|3212.46|3213.96|3211.96|3215.96|3213.96|3213.96|3211.96|494
1602809700000|2020-10-16 00:55:00|3212.96|3210.96|3213.96|3211.96|3213.96|3211.96|3212.96|3210.96|231
1602810000000|2020-10-16 01:00:00|3214.96|3212.96|3218.96|3216.96|3219.96|3217.96|3213.96|3211.96|839
1602810300000|2020-10-16 01:05:00|3218.46|3216.46|3216.96|3214.96|3218.96|3216.96|3215.96|3213.96|1180
1602810600000|2020-10-16 01:10:00|3217.46|3215.46|3214.96|3212.96|3217.46|3215.46|3214.96|3212.96|152
1602810900000|2020-10-16 01:15:00|3213.96|3211.96|3213.96|3211.96|3215.46|3213.46|3213.46|3211.46|323
1602811200000|2020-10-16 01:20:00|3214.46|3212.46|3215.96|3213.96|3215.96|3213.96|3213.96|3211.96|313
1602811500000|2020-10-16 01:25:00|3216.46|3214.46|3214.96|3212.96|3216.46|3214.46|3214.96|3212.96|170
1602811800000|2020-10-16 01:30:00|3215.46|3213.46|3215.96|3213.96|3217.96|3215.96|3214.96|3212.96|355
1602812100000|2020-10-16 01:35:00|3216.96|3214.96|3216.96|3214.96|3218.96|3216.96|3215.96|3213.96|206
1602812400000|2020-10-16 01:40:00|3217.96|3215.96|3217.96|3215.96|3217.96|3215.96|3216.96|3214.96|189
1602812700000|2020-10-16 01:45:00|3216.96|3214.96|3215.96|3213.96|3217.96|3215.96|3215.96|3213.96|99
1602813000000|2020-10-16 01:50:00|3216.96|3214.96|3214.96|3212.96|3216.96|3214.96|3213.96|3211.96|115
1602813300000|2020-10-16 01:55:00|3215.96|3213.96|3215.96|3213.96|3216.46|3214.46|3214.96|3212.96|182
1602813600000|2020-10-16 02:00:00|3214.96|3212.96|3216.96|3214.96|3216.96|3214.96|3214.96|3212.96|172
1602813900000|2020-10-16 02:05:00|3215.96|3213.96|3217.96|3215.96|3217.96|3215.96|3215.96|3213.96|168
1602814200000|2020-10-16 02:10:00|3216.96|3214.96|3218.96|3216.96|3218.96|3216.96|3216.96|3214.96|231
1602814500000|2020-10-16 02:15:00|3219.96|3217.96|3217.96|3215.96|3219.96|3217.96|3217.96|3215.96|42
1602814800000|2020-10-16 02:20:00|3216.96|3214.96|3217.96|3215.96|3217.96|3215.96|3216.96|3214.96|128
1602815100000|2020-10-16 02:25:00|3216.96|3214.96|3216.96|3214.96|3217.96|3215.96|3215.96|3213.96|217
1602815400000|2020-10-16 02:30:00|3216.46|3214.46|3216.46|3214.46|3217.96|3215.96|3215.96|3213.96|280
1602815700000|2020-10-16 02:35:00|3216.96|3214.96|3218.96|3216.96|3218.96|3216.96|3216.46|3214.46|168
1602816000000|2020-10-16 02:40:00|3219.96|3217.96|3219.96|3217.96|3219.96|3217.96|3218.96|3216.96|195
1602816300000|2020-10-16 02:45:00|3218.96|3216.96|3219.96|3217.96|3219.96|3217.96|3218.96|3216.96|74
1602816600000|2020-10-16 02:50:00|3218.96|3216.96|3218.96|3216.96|3218.96|3216.96|3218.96|3216.96|50
1602816900000|2020-10-16 02:55:00|3217.96|3215.96|3218.96|3216.96|3218.96|3216.96|3217.96|3215.96|157
1602817200000|2020-10-16 03:00:00|3219.46|3217.46|3218.96|3216.96|3219.96|3217.96|3218.96|3216.96|128
1602817500000|2020-10-16 03:05:00|3217.96|3215.96|3214.96|3212.96|3217.96|3215.96|3214.46|3212.46|456
1602817800000|2020-10-16 03:10:00|3215.96|3213.96|3215.46|3213.46|3215.96|3213.96|3214.96|3212.96|267
1602818100000|2020-10-16 03:15:00|3215.96|3213.96|3214.46|3212.46|3215.96|3213.96|3213.96|3211.96|159
1602818400000|2020-10-16 03:20:00|3213.96|3211.96|3212.96|3210.96|3214.46|3212.46|3211.96|3209.96|53
1602818700000|2020-10-16 03:25:00|3211.96|3209.96|3207.96|3205.96|3212.46|3210.46|3206.96|3204.96|209
1602819000000|2020-10-16 03:30:00|3208.96|3206.96|3203.96|3201.96|3208.96|3206.96|3202.46|3200.46|1095
1602819300000|2020-10-16 03:35:00|3203.46|3201.46|3204.96|3202.96|3206.96|3204.96|3202.96|3200.96|256
1602819600000|2020-10-16 03:40:00|3205.96|3203.96|3206.96|3204.96|3206.96|3204.96|3205.96|3203.96|144
1602819900000|2020-10-16 03:45:00|3207.46|3205.46|3209.96|3207.96|3209.96|3207.96|3207.46|3205.46|116
1602820200000|2020-10-16 03:50:00|3209.46|3207.46|3209.96|3207.96|3209.96|3207.96|3208.96|3206.96|22
1602820500000|2020-10-16 03:55:00|3210.96|3208.96|3209.96|3207.96|3210.96|3208.96|3208.96|3206.96|381
1602820800000|2020-10-16 04:00:00|3210.96|3208.96|3208.96|3206.96|3210.96|3208.96|3207.96|3205.96|159
1602821100000|2020-10-16 04:05:00|3207.96|3205.96|3208.46|3206.46|3208.96|3206.96|3207.96|3205.96|74
1602821400000|2020-10-16 04:10:00|3207.96|3205.96|3206.96|3204.96|3208.96|3206.96|3206.96|3204.96|137
1602821700000|2020-10-16 04:15:00|3205.96|3203.96|3206.46|3204.46|3206.96|3204.96|3205.96|3203.96|80
1602822000000|2020-10-16 04:20:00|3206.96|3204.96|3205.96|3203.96|3206.96|3204.96|3205.96|3203.96|98
1602822300000|2020-10-16 04:25:00|3204.96|3202.96|3202.96|3200.96|3204.96|3202.96|3202.96|3200.96|365
1602822600000|2020-10-16 04:30:00|3201.96|3199.96|3204.96|3202.96|3204.96|3202.96|3201.96|3199.96|434
1602822900000|2020-10-16 04:35:00|3203.96|3201.96|3204.96|3202.96|3205.96|3203.96|3203.96|3201.96|359
1602823200000|2020-10-16 04:40:00|3205.96|3203.96|3205.96|3203.96|3205.96|3203.96|3204.96|3202.96|75
1602823500000|2020-10-16 04:45:00|3204.96|3202.96|3204.96|3202.96|3204.96|3202.96|3203.96|3201.96|97
1602823800000|2020-10-16 04:50:00|3203.96|3201.96|3203.96|3201.96|3204.96|3202.96|3203.96|3201.96|247
1602824100000|2020-10-16 04:55:00|3204.96|3202.96|3203.96|3201.96|3204.96|3202.96|3201.96|3199.96|102
1602824400000|2020-10-16 05:00:00|3204.96|3202.96|3206.96|3204.96|3206.96|3204.96|3204.96|3202.96|109
1602824700000|2020-10-16 05:05:00|3207.96|3205.96|3207.96|3205.96|3208.96|3206.96|3207.96|3205.96|289
1602825000000|2020-10-16 05:10:00|3208.46|3206.46|3208.96|3206.96|3208.96|3206.96|3207.96|3205.96|101
1602825300000|2020-10-16 05:15:00|3209.96|3207.96|3210.96|3208.96|3210.96|3208.96|3209.96|3207.96|358
1602825600000|2020-10-16 05:20:00|3211.46|3209.46|3210.96|3208.96|3212.46|3210.46|3210.96|3208.96|395
1602825900000|2020-10-16 05:25:00|3209.96|3207.96|3210.46|3208.46|3210.96|3208.96|3209.96|3207.96|452
1602826200000|2020-10-16 05:30:00|3209.96|3207.96|3210.96|3208.96|3210.96|3208.96|3209.46|3207.46|387
1602826500000|2020-10-16 05:35:00|3209.96|3207.96|3211.96|3209.96|3211.96|3209.96|3209.96|3207.96|211
1602826800000|2020-10-16 05:40:00|3212.46|3210.46|3213.96|3211.96|3213.96|3211.96|3211.96|3209.96|290
1602827100000|2020-10-16 05:45:00|3213.46|3211.46|3212.96|3210.96|3213.96|3211.96|3211.96|3209.96|380
1602827400000|2020-10-16 05:50:00|3213.46|3211.46|3213.96|3211.96|3213.96|3211.96|3212.96|3210.96|295
1602827700000|2020-10-16 05:55:00|3212.96|3210.96|3212.96|3210.96|3212.96|3210.96|3212.96|3210.96|423
1602828000000|2020-10-16 06:00:00|3212.71|3211.21|3211.71|3210.21|3212.71|3211.21|3209.71|3208.21|3281
1602828300000|2020-10-16 06:05:00|3210.71|3209.21|3207.71|3206.21|3210.71|3209.21|3207.71|3206.21|1395
1602828600000|2020-10-16 06:10:00|3208.71|3207.21|3202.71|3201.21|3208.71|3207.21|3202.71|3201.21|2620
1602828900000|2020-10-16 06:15:00|3203.71|3202.21|3202.71|3201.21|3203.71|3202.21|3201.71|3200.21|1598
1602829200000|2020-10-16 06:20:00|3201.71|3200.21|3201.71|3200.21|3202.71|3201.21|3200.71|3199.21|1319
1602829500000|2020-10-16 06:25:00|3202.71|3201.21|3202.71|3201.21|3203.71|3202.21|3201.71|3200.21|1816
1602829800000|2020-10-16 06:30:00|3203.71|3202.21|3205.71|3204.21|3206.21|3204.71|3202.71|3201.21|1180
1602830100000|2020-10-16 06:35:00|3206.71|3205.21|3206.71|3205.21|3207.71|3206.21|3205.71|3204.21|1414
1602830400000|2020-10-16 06:40:00|3207.71|3206.21|3207.71|3206.21|3207.71|3206.21|3206.71|3205.21|877
1602830700000|2020-10-16 06:45:00|3208.71|3207.21|3205.71|3204.21|3208.71|3207.21|3204.71|3203.21|1275
1602831000000|2020-10-16 06:50:00|3206.71|3205.21|3208.71|3207.21|3209.71|3208.21|3206.71|3205.21|1160
1602831300000|2020-10-16 06:55:00|3207.71|3206.21|3218.71|3217.21|3219.71|3218.21|3207.71|3206.21|6162
1602831600000|2020-10-16 07:00:00|3217.71|3216.21|3218.71|3217.21|3227.71|3226.21|3217.71|3216.21|26935
1602831900000|2020-10-16 07:05:00|3217.71|3216.21|3220.71|3219.21|3222.71|3221.21|3216.71|3215.21|17175
1602832200000|2020-10-16 07:10:00|3219.71|3218.21|3217.71|3216.21|3223.71|3222.21|3215.71|3214.21|13773
1602832500000|2020-10-16 07:15:00|3218.71|3217.21|3215.71|3214.21|3222.71|3221.21|3213.71|3212.21|7506
1602832800000|2020-10-16 07:20:00|3216.71|3215.21|3213.71|3212.21|3219.71|3218.21|3212.71|3211.21|11640
1602833100000|2020-10-16 07:25:00|3214.71|3213.21|3213.71|3212.21|3215.71|3214.21|3211.71|3210.21|5162
1602833400000|2020-10-16 07:30:00|3214.71|3213.21|3210.71|3209.21|3219.71|3218.21|3210.71|3209.21|9017
1602833700000|2020-10-16 07:35:00|3209.71|3208.21|3217.71|3216.21|3218.71|3217.21|3209.71|3208.21|12480
1602834000000|2020-10-16 07:40:00|3218.12|3216.62|3220.12|3218.62|3221.12|3219.62|3217.12|3215.62|5434
1602834300000|2020-10-16 07:45:00|3219.12|3217.62|3219.12|3217.62|3221.12|3219.62|3216.12|3214.62|4355
1602834600000|2020-10-16 07:50:00|3220.12|3218.62|3218.12|3216.62|3221.12|3219.62|3216.12|3214.62|6908
1602834900000|2020-10-16 07:55:00|3217.62|3216.12|3220.12|3218.62|3221.12|3219.62|3217.12|3215.62|4897
1602835200000|2020-10-16 08:00:00|3221.12|3219.62|3218.12|3216.62|3221.12|3219.62|3217.12|3215.62|3989
1602835500000|2020-10-16 08:05:00|3218.62|3217.12|3217.12|3215.62|3222.12|3220.62|3217.12|3215.62|5069
1602835800000|2020-10-16 08:10:00|3218.12|3216.62|3216.12|3214.62|3218.12|3216.62|3214.12|3212.62|5151
1602836100000|2020-10-16 08:15:00|3215.12|3213.62|3213.12|3211.62|3216.12|3214.62|3213.12|3211.62|3527
1602836400000|2020-10-16 08:20:00|3214.12|3212.62|3215.12|3213.62|3216.12|3214.62|3213.12|3211.62|4287
1602836700000|2020-10-16 08:25:00|3214.12|3212.62|3215.12|3213.62|3216.12|3214.62|3214.12|3212.62|2298
1602837000000|2020-10-16 08:30:00|3214.12|3212.62|3217.12|3215.62|3217.12|3215.62|3213.12|3211.62|2838
1602837300000|2020-10-16 08:35:00|3218.12|3216.62|3220.12|3218.62|3221.12|3219.62|3217.12|3215.62|4938
1602837600000|2020-10-16 08:40:00|3221.12|3219.62|3218.12|3216.62|3221.12|3219.62|3216.12|3214.62|4599
1602837900000|2020-10-16 08:45:00|3219.12|3217.62|3218.12|3216.62|3220.12|3218.62|3217.12|3215.62|2325
1602838200000|2020-10-16 08:50:00|3219.12|3217.62|3218.12|3216.62|3219.12|3217.62|3217.12|3215.62|2338
1602838500000|2020-10-16 08:55:00|3219.12|3217.62|3221.12|3219.62|3221.12|3219.62|3218.12|3216.62|5732
1602838800000|2020-10-16 09:00:00|3220.12|3218.62|3221.12|3219.62|3222.12|3220.62|3220.12|3218.62|2335
1602839100000|2020-10-16 09:05:00|3222.12|3220.62|3219.12|3217.62|3222.12|3220.62|3218.12|3216.62|5176
1602839400000|2020-10-16 09:10:00|3218.12|3216.62|3216.12|3214.62|3219.12|3217.62|3216.12|3214.62|7299
1602839700000|2020-10-16 09:15:00|3217.12|3215.62|3219.12|3217.62|3219.12|3217.62|3216.12|3214.62|2577
1602840000000|2020-10-16 09:20:00|3220.12|3218.62|3213.12|3211.62|3220.12|3218.62|3213.12|3211.62|6895
1602840300000|2020-10-16 09:25:00|3214.12|3212.62|3210.12|3208.62|3215.12|3213.62|3210.12|3208.62|6296
1602840600000|2020-10-16 09:30:00|3211.12|3209.62|3212.12|3210.62|3212.12|3210.62|3210.12|3208.62|2794
1602840900000|2020-10-16 09:35:00|3211.12|3209.62|3209.12|3207.62|3212.12|3210.62|3209.12|3207.62|3733
1602841200000|2020-10-16 09:40:00|3208.12|3206.62|3208.12|3206.62|3209.12|3207.62|3206.12|3204.62|11128
1602841500000|2020-10-16 09:45:00|3207.12|3205.62|3206.12|3204.62|3209.12|3207.62|3205.12|3203.62|5143
1602841800000|2020-10-16 09:50:00|3207.12|3205.62|3214.12|3212.62|3215.12|3213.62|3207.12|3205.62|22046
1602842100000|2020-10-16 09:55:00|3215.12|3213.62|3216.12|3214.62|3217.12|3215.62|3214.12|3212.62|25714
1602842400000|2020-10-16 10:00:00|3215.12|3213.62|3218.12|3216.62|3218.12|3216.62|3214.12|3212.62|10924
1602842700000|2020-10-16 10:05:00|3217.12|3215.62|3219.12|3217.62|3219.12|3217.62|3216.12|3214.62|9390
1602843000000|2020-10-16 10:10:00|3220.12|3218.62|3220.12|3218.62|3221.12|3219.62|3219.12|3217.62|6571
1602843300000|2020-10-16 10:15:00|3221.12|3219.62|3226.12|3224.62|3227.12|3225.62|3220.12|3218.62|11287
1602843600000|2020-10-16 10:20:00|3227.12|3225.62|3232.12|3230.62|3232.12|3230.62|3227.12|3225.62|12926
1602843900000|2020-10-16 10:25:00|3231.12|3229.62|3234.12|3232.62|3234.12|3232.62|3231.12|3229.62|7053
1602844200000|2020-10-16 10:30:00|3233.12|3231.62|3236.12|3234.62|3237.12|3235.62|3233.12|3231.62|9424
1602844500000|2020-10-16 10:35:00|3237.12|3235.62|3237.12|3235.62|3240.12|3238.62|3235.12|3233.62|10106
1602844800000|2020-10-16 10:40:00|3236.12|3234.62|3238.12|3236.62|3238.12|3236.62|3236.12|3234.62|3318
1602845100000|2020-10-16 10:45:00|3237.12|3235.62|3232.12|3230.62|3237.12|3235.62|3232.12|3230.62|8454
1602845400000|2020-10-16 10:50:00|3231.12|3229.62|3226.12|3224.62|3232.12|3230.62|3224.12|3222.62|13822
1602845700000|2020-10-16 10:55:00|3225.12|3223.62|3231.12|3229.62|3231.12|3229.62|3224.12|3222.62|6827
1602846000000|2020-10-16 11:00:00|3232.12|3230.62|3229.12|3227.62|3233.12|3231.62|3228.12|3226.62|9026
1602846300000|2020-10-16 11:05:00|3230.12|3228.62|3230.12|3228.62|3233.12|3231.62|3230.12|3228.62|6598
1602846600000|2020-10-16 11:10:00|3231.12|3229.62|3226.12|3224.62|3231.12|3229.62|3226.12|3224.62|4128
1602846900000|2020-10-16 11:15:00|3227.12|3225.62|3230.12|3228.62|3230.12|3228.62|3226.12|3224.62|6425
1602847200000|2020-10-16 11:20:00|3229.62|3228.12|3228.12|3226.62|3230.12|3228.62|3226.12|3224.62|5268
1602847500000|2020-10-16 11:25:00|3229.12|3227.62|3230.12|3228.62|3231.12|3229.62|3229.12|3227.62|3192
1602847800000|2020-10-16 11:30:00|3229.12|3227.62|3230.12|3228.62|3232.12|3230.62|3229.12|3227.62|4170
1602848100000|2020-10-16 11:35:00|3231.12|3229.62|3231.12|3229.62|3232.12|3230.62|3230.12|3228.62|3450
1602848400000|2020-10-16 11:40:00|3230.44|3228.94|3231.44|3229.94|3232.44|3230.94|3229.44|3227.94|3602
1602848700000|2020-10-16 11:45:00|3230.44|3228.94|3233.44|3231.94|3233.44|3231.94|3230.44|3228.94|2756
1602849000000|2020-10-16 11:50:00|3232.44|3230.94|3230.44|3228.94|3232.44|3230.94|3230.44|3228.94|2908
1602849300000|2020-10-16 11:55:00|3231.44|3229.94|3229.44|3227.94|3231.44|3229.94|3228.44|3226.94|2500
1602849600000|2020-10-16 12:00:00|3229.94|3228.44|3230.44|3228.94|3230.44|3228.94|3227.44|3225.94|5567
1602849900000|2020-10-16 12:05:00|3231.44|3229.94|3230.44|3228.94|3231.44|3229.94|3229.44|3227.94|2122
1602850200000|2020-10-16 12:10:00|3229.44|3227.94|3226.44|3224.94|3230.44|3228.94|3226.44|3224.94|4602
1602850500000|2020-10-16 12:15:00|3227.44|3225.94|3228.44|3226.94|3229.44|3227.94|3226.44|3224.94|2533
1602850800000|2020-10-16 12:20:00|3227.44|3225.94|3231.44|3229.94|3231.44|3229.94|3227.44|3225.94|1887
1602851100000|2020-10-16 12:25:00|3230.44|3228.94|3229.44|3227.94|3231.44|3229.94|3229.44|3227.94|6052
1602851400000|2020-10-16 12:30:00|3230.44|3228.94|3234.44|3232.94|3235.44|3233.94|3229.44|3227.94|4843
1602851700000|2020-10-16 12:35:00|3233.44|3231.94|3235.44|3233.94|3235.44|3233.94|3233.44|3231.94|2398
1602852000000|2020-10-16 12:40:00|3234.44|3232.94|3235.44|3233.94|3235.44|3233.94|3234.44|3232.94|1856
1602852300000|2020-10-16 12:45:00|3234.44|3232.94|3234.44|3232.94|3236.44|3234.94|3234.44|3232.94|1666
1602852600000|2020-10-16 12:50:00|3235.44|3233.94|3236.44|3234.94|3236.44|3234.94|3234.44|3232.94|3233
1602852900000|2020-10-16 12:55:00|3235.44|3233.94|3234.44|3232.94|3235.44|3233.94|3233.44|3231.94|4168
1602853200000|2020-10-16 13:00:00|3235.44|3233.94|3237.44|3235.94|3238.44|3236.94|3235.44|3233.94|3633
1602853500000|2020-10-16 13:05:00|3236.44|3234.94|3231.44|3229.94|3237.44|3235.94|3231.44|3229.94|6546
1602853800000|2020-10-16 13:10:00|3232.44|3230.94|3236.44|3234.94|3237.44|3235.94|3231.44|3229.94|5712
1602854100000|2020-10-16 13:15:00|3235.44|3233.94|3236.44|3234.94|3236.44|3234.94|3233.44|3231.94|5143
1602854400000|2020-10-16 13:20:00|3235.44|3233.94|3235.44|3233.94|3236.44|3234.94|3235.44|3233.94|2562
1602854700000|2020-10-16 13:25:00|3236.44|3234.94|3234.44|3232.94|3236.44|3234.94|3234.44|3232.94|2586
1602855000000|2020-10-16 13:30:00|3233.44|3231.94|3236.44|3234.94|3237.44|3235.94|3232.44|3230.94|9936
1602855300000|2020-10-16 13:35:00|3235.44|3233.94|3232.44|3230.94|3237.44|3235.94|3230.44|3228.94|9199
1602855600000|2020-10-16 13:40:00|3231.44|3229.94|3230.44|3228.94|3233.44|3231.94|3230.44|3228.94|10004
1602855900000|2020-10-16 13:45:00|3231.44|3229.94|3234.44|3232.94|3234.44|3232.94|3230.44|3228.94|6036
1602856200000|2020-10-16 13:50:00|3235.44|3233.94|3230.44|3228.94|3235.44|3233.94|3228.44|3226.94|11601
1602856500000|2020-10-16 13:55:00|3230.94|3229.44|3240.44|3238.94|3243.44|3241.94|3230.44|3228.94|17893
1602856800000|2020-10-16 14:00:00|3239.44|3237.94|3244.44|3242.94|3245.44|3243.94|3239.44|3237.94|15815
1602857100000|2020-10-16 14:05:00|3245.44|3243.94|3247.44|3245.94|3248.44|3246.94|3244.44|3242.94|9256
1602857400000|2020-10-16 14:10:00|3247.3|3245.8|3247.3|3245.8|3248.3|3246.8|3245.3|3243.8|4308
1602857700000|2020-10-16 14:15:00|3248.3|3246.8|3252.3|3250.8|3253.3|3251.8|3246.3|3244.8|13570
1602858000000|2020-10-16 14:20:00|3253.3|3251.8|3254.3|3252.8|3257.3|3255.8|3252.3|3250.8|17555
1602858300000|2020-10-16 14:25:00|3255.3|3253.8|3258.3|3256.8|3258.3|3256.8|3255.3|3253.8|11489
1602858600000|2020-10-16 14:30:00|3259.3|3257.8|3259.3|3257.8|3259.8|3258.3|3256.3|3254.8|11318
1602858900000|2020-10-16 14:35:00|3260.3|3258.8|3255.3|3253.8|3260.3|3258.8|3255.3|3253.8|11421
1602859200000|2020-10-16 14:40:00|3256.3|3254.8|3254.3|3252.8|3259.3|3257.8|3254.3|3252.8|7193
1602859500000|2020-10-16 14:45:00|3255.3|3253.8|3253.3|3251.8|3257.3|3255.8|3252.3|3250.8|10804
1602859800000|2020-10-16 14:50:00|3254.3|3252.8|3253.3|3251.8|3255.3|3253.8|3252.3|3250.8|9276
1602860100000|2020-10-16 14:55:00|3252.8|3251.3|3252.3|3250.8|3254.3|3252.8|3252.3|3250.8|8066
1602860400000|2020-10-16 15:00:00|3253.3|3251.8|3252.3|3250.8|3253.3|3251.8|3251.3|3249.8|10700
1602860700000|2020-10-16 15:05:00|3253.3|3251.8|3251.3|3249.8|3253.3|3251.8|3250.3|3248.8|7467
1602861000000|2020-10-16 15:10:00|3250.3|3248.8|3250.3|3248.8|3253.3|3251.8|3249.3|3247.8|9515
1602861300000|2020-10-16 15:15:00|3249.3|3247.8|3251.3|3249.8|3251.3|3249.8|3248.3|3246.8|6133
1602861600000|2020-10-16 15:20:00|3250.3|3248.8|3247.3|3245.8|3251.3|3249.8|3246.3|3244.8|15969
1602861900000|2020-10-16 15:25:00|3246.3|3244.8|3248.3|3246.8|3250.3|3248.8|3246.3|3244.8|33907
1602862200000|2020-10-16 15:30:00|3247.3|3245.8|3246.3|3244.8|3249.3|3247.8|3246.3|3244.8|48626
1602862500000|2020-10-16 15:35:00|3248.3|3246.8|3250.3|3248.8|3251.3|3249.8|3246.3|3244.8|24892
1602862800000|2020-10-16 15:40:00|3249.3|3247.8|3249.3|3247.8|3251.3|3249.8|3249.3|3247.8|6755
1602863100000|2020-10-16 15:45:00|3250.3|3248.8|3253.3|3251.8|3253.3|3251.8|3249.3|3247.8|9371
1602863400000|2020-10-16 15:50:00|3254.3|3252.8|3253.3|3251.8|3254.3|3252.8|3252.3|3250.8|6264
1602863700000|2020-10-16 15:55:00|3254.3|3252.8|3252.3|3250.8|3254.3|3252.8|3252.3|3250.8|5138
1602864000000|2020-10-16 16:00:00|3251.3|3249.8|3250.3|3248.8|3251.3|3249.8|3250.3|3248.8|1030
1602864300000|2020-10-16 16:05:00|3249.3|3247.8|3247.3|3245.8|3250.3|3248.8|3246.3|3244.8|3246
1602864600000|2020-10-16 16:10:00|3248.3|3246.8|3249.3|3247.8|3249.3|3247.8|3247.3|3245.8|1195
1602864900000|2020-10-16 16:15:00|3250.3|3248.8|3249.3|3247.8|3250.3|3248.8|3248.3|3246.8|1287
1602865200000|2020-10-16 16:20:00|3248.3|3246.8|3248.3|3246.8|3249.3|3247.8|3247.3|3245.8|1350
1602865500000|2020-10-16 16:25:00|3249.3|3247.8|3250.3|3248.8|3250.8|3249.3|3248.3|3246.8|1928
1602865800000|2020-10-16 16:30:00|3249.3|3247.8|3247.3|3245.8|3250.3|3248.8|3245.3|3243.8|3560
1602866100000|2020-10-16 16:35:00|3246.3|3244.8|3246.3|3244.8|3247.3|3245.8|3245.3|3243.8|1450
1602866400000|2020-10-16 16:40:00|3245.3|3243.8|3245.3|3243.8|3246.3|3244.8|3244.3|3242.8|1302
1602866700000|2020-10-16 16:45:00|3246.3|3244.8|3246.3|3244.8|3247.3|3245.8|3245.3|3243.8|716
1602867000000|2020-10-16 16:50:00|3247.3|3245.8|3247.3|3245.8|3247.3|3245.8|3245.3|3243.8|369
1602867300000|2020-10-16 16:55:00|3246.3|3244.8|3249.3|3247.8|3249.3|3247.8|3246.3|3244.8|629
1602867600000|2020-10-16 17:00:00|3250.3|3248.8|3248.3|3246.8|3250.3|3248.8|3248.3|3246.8|805
1602867900000|2020-10-16 17:05:00|3249.3|3247.8|3249.3|3247.8|3250.3|3248.8|3248.3|3246.8|478
1602868200000|2020-10-16 17:10:00|3250.3|3248.8|3250.3|3248.8|3251.3|3249.8|3250.3|3248.8|1215
1602868500000|2020-10-16 17:15:00|3251.3|3249.8|3251.3|3249.8|3251.3|3249.8|3250.3|3248.8|578
1602868800000|2020-10-16 17:20:00|3250.3|3248.8|3251.3|3249.8|3251.3|3249.8|3250.3|3248.8|538
1602869100000|2020-10-16 17:25:00|3250.3|3248.8|3251.3|3249.8|3251.3|3249.8|3250.3|3248.8|617
1602869400000|2020-10-16 17:30:00|3250.8|3249.3|3250.3|3248.8|3251.3|3249.8|3250.3|3248.8|494
1602869700000|2020-10-16 17:35:00|3251.3|3249.8|3251.3|3249.8|3251.3|3249.8|3251.3|3249.8|192
1602870000000|2020-10-16 17:40:00|3251.8|3250.3|3251.3|3249.8|3252.3|3250.8|3251.3|3249.8|154
1602870300000|2020-10-16 17:45:00|3250.3|3248.8|3252.3|3250.8|3252.3|3250.8|3250.3|3248.8|760
1602870600000|2020-10-16 17:50:00|3253.3|3251.8|3253.3|3251.8|3253.3|3251.8|3253.3|3251.8|369
1602870900000|2020-10-16 17:55:00|3252.3|3250.8|3251.3|3249.8|3253.3|3251.8|3251.3|3249.8|494
1602871200000|2020-10-16 18:00:00|3252.3|3250.8|3250.3|3248.8|3252.8|3251.3|3250.3|3248.8|221
1602871500000|2020-10-16 18:05:00|3251.3|3249.8|3252.3|3250.8|3252.3|3250.8|3250.3|3248.8|663
1602871800000|2020-10-16 18:10:00|3251.8|3250.3|3253.3|3251.8|3253.3|3251.8|3251.3|3249.8|362
1602872100000|2020-10-16 18:15:00|3252.3|3250.8|3252.3|3250.8|3253.3|3251.8|3252.3|3250.8|278
1602872400000|2020-10-16 18:20:00|3253.3|3251.8|3252.3|3250.8|3253.3|3251.8|3252.3|3250.8|189
1602872700000|2020-10-16 18:25:00|||||||||36
1602873000000|2020-10-16 18:30:00|||||||||23
1602873300000|2020-10-16 18:35:00|3253.3|3251.8|3253.3|3251.8|3253.3|3251.8|3252.8|3251.3|355
1602873600000|2020-10-16 18:40:00|3252.8|3251.3|3252.3|3250.8|3253.3|3251.8|3252.3|3250.8|58
1602873900000|2020-10-16 18:45:00|3251.3|3249.8|3251.3|3249.8|3251.3|3249.8|3251.3|3249.8|92
1602874200000|2020-10-16 18:50:00|3252.3|3250.8|3253.3|3251.8|3253.3|3251.8|3251.3|3249.8|168
1602874500000|2020-10-16 18:55:00|3253.8|3252.3|3253.3|3251.8|3253.8|3252.3|3253.3|3251.8|300
1602874800000|2020-10-16 19:00:00|3252.3|3250.8|3249.3|3247.8|3252.3|3250.8|3248.3|3246.8|1549
1602875100000|2020-10-16 19:05:00|3248.3|3246.8|3249.3|3247.8|3250.3|3248.8|3248.3|3246.8|694
1602875400000|2020-10-16 19:10:00|3248.3|3246.8|3247.3|3245.8|3249.3|3247.8|3247.3|3245.8|480
1602875700000|2020-10-16 19:15:00|3248.3|3246.8|3247.3|3245.8|3248.3|3246.8|3247.3|3245.8|671
1602876000000|2020-10-16 19:20:00|3246.3|3244.8|3247.3|3245.8|3247.3|3245.8|3246.3|3244.8|434
1602876300000|2020-10-16 19:25:00|3246.3|3244.8|3248.3|3246.8|3248.3|3246.8|3246.3|3244.8|322
1602876600000|2020-10-16 19:30:00|3247.3|3245.8|3245.3|3243.8|3248.3|3246.8|3245.3|3243.8|471
1602876900000|2020-10-16 19:35:00|3246.3|3244.8|3244.3|3242.8|3246.3|3244.8|3244.3|3242.8|484
1602877200000|2020-10-16 19:40:00|3245.3|3243.8|3246.3|3244.8|3246.3|3244.8|3244.3|3242.8|1436
1602877500000|2020-10-16 19:45:00|3245.3|3243.8|3247.3|3245.8|3248.3|3246.8|3245.3|3243.8|2972
1602877800000|2020-10-16 19:50:00|3246.3|3244.8|3247.3|3245.8|3247.3|3245.8|3246.3|3244.8|4190
1602878100000|2020-10-16 19:55:00|3247.8|3246.3|3246.3|3244.8|3249.3|3247.8|3244.3|3242.8|6100
1602878400000|2020-10-16 20:00:00|3245.15|3242.15|3243.05|3240.05|3246.45|3243.45|3242.25|3239.25|11
1602878700000|2020-10-16 20:05:00|3242.95|3239.95|3238.15|3235.15|3242.95|3239.95|3237.65|3234.65|108
1602879000000|2020-10-16 20:10:00|3238.05|3235.05|3235.55|3232.55|3239.35|3236.35|3234.75|3231.75|0
1602879300000|2020-10-16 20:15:00|3235.45|3232.45|3236.25|3233.25|3236.45|3233.45|3235.45|3232.45|0
1602879600000|2020-10-16 20:20:00|3236.35|3233.35|3237.15|3234.15|3237.65|3234.65|3236.05|3233.05|0
1602879900000|2020-10-16 20:25:00|3237.35|3234.35|3236.65|3233.65|3237.35|3234.35|3236.25|3233.25|0
1602880200000|2020-10-16 20:30:00|3236.85|3233.85|3236.65|3233.65|3238.95|3235.95|3236.25|3233.25|0
1602880500000|2020-10-16 20:35:00|3236.45|3233.45|3237.95|3234.95|3238.55|3235.55|3236.45|3233.45|0
1602880800000|2020-10-16 20:40:00|3238.15|3235.15|3238.15|3235.15|3238.75|3235.75|3237.35|3234.35|0
1602881100000|2020-10-16 20:45:00|3238.35|3235.35|3237.35|3234.35|3238.35|3235.35|3237.05|3234.05|0
1602881400000|2020-10-16 20:50:00|3237.05|3234.05|3237.75|3234.75|3238.15|3235.15|3236.65|3233.65|0
1602881700000|2020-10-16 20:55:00|3237.55|3234.55|3237.55|3234.55|3238.15|3235.15|3236.85|3233.85|0
1603058400000|2020-10-18 22:00:00|3245.85|3242.85|3247.15|3244.15|3248.15|3245.15|3245.25|3242.25|0
1603058700000|2020-10-18 22:05:00|3247.25|3244.25|3248.95|3245.95|3249.85|3246.85|3246.95|3243.95|0
1603059000000|2020-10-18 22:10:00|3249.05|3246.05|3248.65|3245.65|3249.25|3246.25|3248.45|3245.45|0
1603059300000|2020-10-18 22:15:00|3248.55|3245.55|3248.45|3245.45|3250.55|3247.55|3247.95|3244.95|0
1603059600000|2020-10-18 22:20:00|3248.55|3245.55|3249.35|3246.35|3249.85|3246.85|3247.95|3244.95|0
1603059900000|2020-10-18 22:25:00|3249.45|3246.45|3249.25|3246.25|3250.05|3247.05|3249.25|3246.25|0
1603060200000|2020-10-18 22:30:00|3249.45|3246.45|3250.95|3247.95|3251.35|3248.35|3249.45|3246.45|0
1603060500000|2020-10-18 22:35:00|3250.75|3247.75|3249.35|3246.35|3251.25|3248.25|3249.15|3246.15|0
1603060800000|2020-10-18 22:40:00|3249.55|3246.55|3249.15|3246.15|3249.55|3246.55|3248.95|3245.95|0
1603061100000|2020-10-18 22:45:00|3260.55|3257.55|3260.45|3257.45|3260.65|3257.65|3260.45|3257.45|0
1603061400000|2020-10-18 22:50:00|3260.25|3257.25|3260.25|3257.25|3261.05|3258.05|3260.25|3257.25|0
1603061700000|2020-10-18 22:55:00|3260.35|3257.35|3259.95|3256.95|3260.45|3257.45|3259.55|3256.55|0
1603062000000|2020-10-18 23:00:00|3259.75|3256.75|3259.15|3256.15|3260.25|3257.25|3258.95|3255.95|0
1603062300000|2020-10-18 23:05:00|3259.35|3256.35|3259.95|3256.95|3260.45|3257.45|3259.35|3256.35|0
1603062600000|2020-10-18 23:10:00|3260.25|3257.25|3259.95|3256.95|3260.35|3257.35|3259.55|3256.55|0
1603062900000|2020-10-18 23:15:00|3260.05|3257.05|3259.75|3256.75|3260.85|3257.85|3259.75|3256.75|0
1603063200000|2020-10-18 23:20:00|3259.55|3256.55|3259.15|3256.15|3259.75|3256.75|3258.95|3255.95|0
1603063500000|2020-10-18 23:25:00|3259.05|3256.05|3259.55|3256.55|3259.75|3256.75|3258.95|3255.95|0
1603063800000|2020-10-18 23:30:00|3259.35|3256.35|3258.95|3255.95|3259.55|3256.55|3258.35|3255.35|0
1603064100000|2020-10-18 23:35:00|3259.15|3256.15|3261.45|3258.45|3261.65|3258.65|3259.15|3256.15|0
1603064400000|2020-10-18 23:40:00|3261.55|3258.55|3260.65|3257.65|3261.65|3258.65|3260.45|3257.45|0
1603064700000|2020-10-18 23:45:00|3260.45|3257.45|3260.45|3257.45|3260.65|3257.65|3260.25|3257.25|0
1603065000000|2020-10-18 23:50:00|3260.55|3257.55|3260.25|3257.25|3260.65|3257.65|3259.95|3256.95|0
1603065300000|2020-10-18 23:55:00|3260.45|3257.45|3259.75|3256.75|3260.45|3257.45|3259.55|3256.55|0
1603065600000|2020-10-19 00:00:00|3259.95|3256.95|3262.05|3259.05|3262.95|3259.95|3259.95|3256.95|0
1603065900000|2020-10-19 00:05:00|3262.15|3259.15|3261.45|3258.45|3262.65|3259.65|3261.25|3258.25|0
1603066200000|2020-10-19 00:10:00|3261.55|3258.55|3261.65|3258.65|3262.05|3259.05|3261.25|3258.25|0
1603066500000|2020-10-19 00:15:00|3251.55|3249.55|3256.55|3254.55|3256.55|3254.55|3251.05|3249.05|944
1603066800000|2020-10-19 00:20:00|3255.55|3253.55|3254.55|3252.55|3256.05|3254.05|3253.55|3251.55|449
1603067100000|2020-10-19 00:25:00|3254.05|3252.05|3254.55|3252.55|3255.55|3253.55|3253.55|3251.55|336
1603067400000|2020-10-19 00:30:00|3255.55|3253.55|3255.55|3253.55|3255.55|3253.55|3255.55|3253.55|141
1603067700000|2020-10-19 00:35:00|3256.55|3254.55|3255.55|3253.55|3257.55|3255.55|3255.55|3253.55|471
1603068000000|2020-10-19 00:40:00|3256.05|3254.05|3256.05|3254.05|3257.55|3255.55|3255.55|3253.55|522
1603068300000|2020-10-19 00:45:00|3256.55|3254.55|3255.55|3253.55|3257.55|3255.55|3255.55|3253.55|53
1603068600000|2020-10-19 00:50:00|3256.55|3254.55|3256.55|3254.55|3257.55|3255.55|3256.05|3254.05|73
1603068900000|2020-10-19 00:55:00|3255.55|3253.55|3257.55|3255.55|3258.55|3256.55|3255.55|3253.55|215
1603069200000|2020-10-19 01:00:00|3258.55|3256.55|3257.55|3255.55|3259.55|3257.55|3256.55|3254.55|316
1603069500000|2020-10-19 01:05:00|3258.05|3256.05|3257.55|3255.55|3258.55|3256.55|3257.55|3255.55|52
1603069800000|2020-10-19 01:10:00|3256.55|3254.55|3258.55|3256.55|3258.55|3256.55|3256.55|3254.55|328
1603070100000|2020-10-19 01:15:00|3259.55|3257.55|3260.55|3258.55|3261.55|3259.55|3258.55|3256.55|329
1603070400000|2020-10-19 01:20:00|3261.05|3259.05|3261.55|3259.55|3261.55|3259.55|3260.55|3258.55|120
1603070700000|2020-10-19 01:25:00|3262.05|3260.05|3262.55|3260.55|3262.55|3260.55|3261.55|3259.55|154
1603071000000|2020-10-19 01:30:00|3261.55|3259.55|3262.55|3260.55|3263.55|3261.55|3261.55|3259.55|317
1603071300000|2020-10-19 01:35:00|3261.55|3259.55|3263.55|3261.55|3263.55|3261.55|3261.55|3259.55|500
1603071600000|2020-10-19 01:40:00|3262.55|3260.55|3262.55|3260.55|3262.55|3260.55|3262.55|3260.55|267
1603071900000|2020-10-19 01:45:00|3261.55|3259.55|3261.55|3259.55|3261.55|3259.55|3261.55|3259.55|446
1603072200000|2020-10-19 01:50:00|3262.55|3260.55|3262.55|3260.55|3262.55|3260.55|3261.55|3259.55|229
1603072500000|2020-10-19 01:55:00|3263.55|3261.55|3260.55|3258.55|3263.55|3261.55|3257.55|3255.55|1029
1603072800000|2020-10-19 02:00:00|3259.55|3257.55|3261.55|3259.55|3263.55|3261.55|3259.55|3257.55|752
1603073100000|2020-10-19 02:05:00|3262.55|3260.55|3260.55|3258.55|3262.55|3260.55|3259.55|3257.55|153
1603073400000|2020-10-19 02:10:00|3261.05|3259.05|3259.55|3257.55|3261.55|3259.55|3259.55|3257.55|105
1603073700000|2020-10-19 02:15:00|3259.05|3257.05|3257.55|3255.55|3259.55|3257.55|3256.55|3254.55|309
1603074000000|2020-10-19 02:20:00|3256.55|3254.55|3257.55|3255.55|3257.55|3255.55|3256.55|3254.55|144
1603074300000|2020-10-19 02:25:00|3258.55|3256.55|3258.05|3256.05|3258.55|3256.55|3257.55|3255.55|36
1603074600000|2020-10-19 02:30:00|3257.55|3255.55|3255.55|3253.55|3258.55|3256.55|3255.55|3253.55|52
1603074900000|2020-10-19 02:35:00|3256.55|3254.55|3257.55|3255.55|3257.55|3255.55|3256.55|3254.55|111
1603075200000|2020-10-19 02:40:00|3256.55|3254.55|3255.05|3253.05|3256.55|3254.55|3254.55|3252.55|377
1603075500000|2020-10-19 02:45:00|3254.55|3252.55|3254.55|3252.55|3256.55|3254.55|3254.55|3252.55|169
1603075800000|2020-10-19 02:50:00|3254.05|3252.05|3255.55|3253.55|3255.55|3253.55|3254.05|3252.05|134
1603076100000|2020-10-19 02:55:00|3254.55|3252.55|3256.55|3254.55|3256.55|3254.55|3254.55|3252.55|73
1603076400000|2020-10-19 03:00:00|3255.55|3253.55|3256.55|3254.55|3256.55|3254.55|3255.55|3253.55|49
1603076700000|2020-10-19 03:05:00|3255.55|3253.55|3256.55|3254.55|3256.55|3254.55|3255.55|3253.55|60
1603077000000|2020-10-19 03:10:00|3255.55|3253.55|3254.55|3252.55|3256.55|3254.55|3254.55|3252.55|74
1603077300000|2020-10-19 03:15:00|3254.05|3252.05|3251.05|3249.05|3254.55|3252.55|3250.55|3248.55|359
1603077600000|2020-10-19 03:20:00|3250.55|3248.55|3250.55|3248.55|3251.55|3249.55|3250.55|3248.55|428
1603077900000|2020-10-19 03:25:00|3251.05|3249.05|3251.55|3249.55|3252.55|3250.55|3250.55|3248.55|68
1603078200000|2020-10-19 03:30:00|3251.05|3249.05|3252.55|3250.55|3252.55|3250.55|3250.55|3248.55|87
1603078500000|2020-10-19 03:35:00|3252.05|3250.05|3252.55|3250.55|3252.55|3250.55|3251.55|3249.55|22
1603078800000|2020-10-19 03:40:00|3253.55|3251.55|3255.55|3253.55|3255.55|3253.55|3252.55|3250.55|126
1603079100000|2020-10-19 03:45:00|3255.05|3253.05|3256.55|3254.55|3256.55|3254.55|3255.05|3253.05|13
1603079400000|2020-10-19 03:50:00|3257.05|3255.05|3256.55|3254.55|3257.55|3255.55|3256.55|3254.55|9
1603080000000|2020-10-19 04:00:00|3257.55|3255.55|3257.55|3255.55|3257.55|3255.55|3257.55|3255.55|62
1603080300000|2020-10-19 04:05:00|3258.55|3256.55|3258.55|3256.55|3258.55|3256.55|3258.55|3256.55|36
1603080600000|2020-10-19 04:10:00|||||||||58
1603080900000|2020-10-19 04:15:00|3257.55|3255.55|3257.55|3255.55|3257.55|3255.55|3257.55|3255.55|206
1603081200000|2020-10-19 04:20:00|3256.55|3254.55|3256.55|3254.55|3256.55|3254.55|3256.55|3254.55|24
1603081500000|2020-10-19 04:25:00|3257.55|3255.55|3257.55|3255.55|3257.55|3255.55|3257.55|3255.55|121
1603081800000|2020-10-19 04:30:00|3256.55|3254.55|3256.55|3254.55|3257.55|3255.55|3256.55|3254.55|35
1603082100000|2020-10-19 04:35:00|3257.05|3255.05|3256.55|3254.55|3257.05|3255.05|3256.55|3254.55|23
1603082400000|2020-10-19 04:40:00|3255.55|3253.55|3257.55|3255.55|3257.55|3255.55|3255.55|3253.55|48
1603082700000|2020-10-19 04:45:00|3256.55|3254.55|3257.55|3255.55|3257.55|3255.55|3256.55|3254.55|104
1603083000000|2020-10-19 04:50:00|3256.55|3254.55|3256.55|3254.55|3256.55|3254.55|3255.55|3253.55|139
1603083300000|2020-10-19 04:55:00|3257.55|3255.55|3257.55|3255.55|3257.55|3255.55|3257.55|3255.55|41
1603083600000|2020-10-19 05:00:00|3256.55|3254.55|3258.55|3256.55|3258.55|3256.55|3256.55|3254.55|213
1603083900000|2020-10-19 05:05:00|3259.55|3257.55|3259.55|3257.55|3259.55|3257.55|3258.55|3256.55|315
1603084200000|2020-10-19 05:10:00|3259.05|3257.05|3259.55|3257.55|3260.55|3258.55|3258.55|3256.55|314
1603084500000|2020-10-19 05:15:00|3258.55|3256.55|3258.55|3256.55|3258.55|3256.55|3258.55|3256.55|210
1603084800000|2020-10-19 05:20:00|||||||||124
1603085100000|2020-10-19 05:25:00|3259.55|3257.55|3264.55|3262.55|3266.55|3264.55|3259.55|3257.55|2942
1603085400000|2020-10-19 05:30:00|3264.05|3262.05|3260.55|3258.55|3264.55|3262.55|3260.55|3258.55|553
1603085700000|2020-10-19 05:35:00|3259.55|3257.55|3258.55|3256.55|3260.55|3258.55|3258.55|3256.55|239
1603086000000|2020-10-19 05:40:00|3259.05|3257.05|3259.55|3257.55|3259.55|3257.55|3258.55|3256.55|74
1603086300000|2020-10-19 05:45:00|3260.55|3258.55|3259.55|3257.55|3260.55|3258.55|3259.55|3257.55|125
1603086600000|2020-10-19 05:50:00|3258.55|3256.55|3259.55|3257.55|3259.55|3257.55|3258.55|3256.55|193
1603086900000|2020-10-19 05:55:00|3260.55|3258.55|3259.55|3257.55|3261.55|3259.55|3259.55|3257.55|724
1603087200000|2020-10-19 06:00:00|3259.3|3257.8|3257.3|3255.8|3261.3|3259.8|3256.3|3254.8|1522
1603087500000|2020-10-19 06:05:00|3257.8|3256.3|3257.3|3255.8|3260.3|3258.8|3257.3|3255.8|1456
1603087800000|2020-10-19 06:10:00|3257.8|3256.3|3256.3|3254.8|3258.8|3257.3|3255.3|3253.8|1330
1603088100000|2020-10-19 06:15:00|3255.8|3254.3|3257.3|3255.8|3257.3|3255.8|3255.3|3253.8|499
1603088400000|2020-10-19 06:20:00|3256.8|3255.3|3255.3|3253.8|3257.3|3255.8|3255.3|3253.8|427
1603088700000|2020-10-19 06:25:00|3256.3|3254.8|3255.3|3253.8|3256.3|3254.8|3254.3|3252.8|521
1603089000000|2020-10-19 06:30:00|3254.3|3252.8|3254.3|3252.8|3254.3|3252.8|3253.3|3251.8|1194
1603089300000|2020-10-19 06:35:00|3255.3|3253.8|3256.3|3254.8|3256.3|3254.8|3254.3|3252.8|1273
1603089600000|2020-10-19 06:40:00|3255.3|3253.8|3256.3|3254.8|3256.3|3254.8|3254.3|3252.8|1362
1603089900000|2020-10-19 06:45:00|3257.3|3255.8|3258.3|3256.8|3258.3|3256.8|3257.3|3255.8|556
1603090200000|2020-10-19 06:50:00|3257.3|3255.8|3258.3|3256.8|3258.3|3256.8|3257.3|3255.8|901
1603090500000|2020-10-19 06:55:00|3259.3|3257.8|3260.3|3258.8|3261.3|3259.8|3259.3|3257.8|1580
1603090800000|2020-10-19 07:00:00|3261.3|3259.8|3278.3|3276.8|3279.3|3277.8|3261.3|3259.8|24111
1603091100000|2020-10-19 07:05:00|3277.3|3275.8|3283.3|3281.8|3285.3|3283.8|3277.3|3275.8|16467
1603091400000|2020-10-19 07:10:00|3284.3|3282.8|3283.3|3281.8|3284.3|3282.8|3279.3|3277.8|12078
1603091700000|2020-10-19 07:15:00|3282.3|3280.8|3277.3|3275.8|3283.3|3281.8|3277.3|3275.8|8598
1603092000000|2020-10-19 07:20:00|3278.3|3276.8|3279.3|3277.8|3282.3|3280.8|3278.3|3276.8|6820
1603092300000|2020-10-19 07:25:00|3280.3|3278.8|3277.3|3275.8|3282.3|3280.8|3277.3|3275.8|4084
1603092600000|2020-10-19 07:30:00|3278.3|3276.8|3276.3|3274.8|3282.3|3280.8|3276.3|3274.8|6486
1603092900000|2020-10-19 07:35:00|3277.3|3275.8|3277.3|3275.8|3277.3|3275.8|3276.3|3274.8|3435
1603093200000|2020-10-19 07:40:00|3276.87|3275.37|3272.87|3271.37|3277.87|3276.37|3272.87|3271.37|6968
1603093500000|2020-10-19 07:45:00|3273.87|3272.37|3271.87|3270.37|3274.87|3273.37|3271.87|3270.37|4511
1603093800000|2020-10-19 07:50:00|3272.87|3271.37|3270.87|3269.37|3272.87|3271.37|3269.87|3268.37|5032
1603094100000|2020-10-19 07:55:00|3269.87|3268.37|3266.87|3265.37|3269.87|3268.37|3265.87|3264.37|7120
1603094400000|2020-10-19 08:00:00|3267.37|3265.87|3265.87|3264.37|3269.87|3268.37|3265.87|3264.37|4002
1603094700000|2020-10-19 08:05:00|3264.87|3263.37|3261.87|3260.37|3264.87|3263.37|3257.87|3256.37|9073
1603095000000|2020-10-19 08:10:00|3260.87|3259.37|3262.87|3261.37|3264.87|3263.37|3260.87|3259.37|5861
1603095300000|2020-10-19 08:15:00|3261.87|3260.37|3261.87|3260.37|3263.87|3262.37|3259.87|3258.37|3848
1603095600000|2020-10-19 08:20:00|3262.87|3261.37|3265.87|3264.37|3266.87|3265.37|3262.87|3261.37|3025
1603095900000|2020-10-19 08:25:00|3264.87|3263.37|3261.87|3260.37|3265.87|3264.37|3261.87|3260.37|2588
1603096200000|2020-10-19 08:30:00|3262.87|3261.37|3265.87|3264.37|3265.87|3264.37|3261.87|3260.37|3053
1603096500000|2020-10-19 08:35:00|3265.37|3263.87|3262.87|3261.37|3265.87|3264.37|3262.87|3261.37|1906
1603096800000|2020-10-19 08:40:00|3263.87|3262.37|3263.87|3262.37|3263.87|3262.37|3262.87|3261.37|2152
1603097100000|2020-10-19 08:45:00|3262.87|3261.37|3265.87|3264.37|3266.87|3265.37|3262.87|3261.37|2879
1603097400000|2020-10-19 08:50:00|3264.87|3263.37|3262.87|3261.37|3265.87|3264.37|3262.87|3261.37|5574
1603097700000|2020-10-19 08:55:00|3262.37|3260.87|3263.87|3262.37|3263.87|3262.37|3260.87|3259.37|1902
1603098000000|2020-10-19 09:00:00|3262.87|3261.37|3263.87|3262.37|3263.87|3262.37|3262.87|3261.37|1241
1603098300000|2020-10-19 09:05:00|3265.87|3264.37|3266.87|3265.37|3266.87|3265.37|3265.87|3264.37|2008
1603098600000|2020-10-19 09:10:00|3265.87|3264.37|3262.87|3261.37|3265.87|3264.37|3262.87|3261.37|1375
1603098900000|2020-10-19 09:15:00|3263.87|3262.37|3266.87|3265.37|3266.87|3265.37|3263.87|3262.37|1638
1603099200000|2020-10-19 09:20:00|3267.87|3266.37|3266.87|3265.37|3268.87|3267.37|3266.87|3265.37|2928
1603099500000|2020-10-19 09:25:00|3267.87|3266.37|3263.87|3262.37|3267.87|3266.37|3263.87|3262.37|2661
1603099800000|2020-10-19 09:30:00|3262.87|3261.37|3263.87|3262.37|3264.87|3263.37|3261.87|3260.37|4360
1603100100000|2020-10-19 09:35:00|3264.87|3263.37|3263.87|3262.37|3264.87|3263.37|3263.87|3262.37|1246
1603100400000|2020-10-19 09:40:00|3264.87|3263.37|3263.87|3262.37|3264.87|3263.37|3263.87|3262.37|1883
1603100700000|2020-10-19 09:45:00|3262.87|3261.37|3262.87|3261.37|3263.87|3262.37|3261.87|3260.37|1609
1603101000000|2020-10-19 09:50:00|3261.87|3260.37|3262.87|3261.37|3262.87|3261.37|3259.87|3258.37|3347
1603101300000|2020-10-19 09:55:00|3261.87|3260.37|3262.87|3261.37|3262.87|3261.37|3261.87|3260.37|1213
1603101600000|2020-10-19 10:00:00|3261.87|3260.37|3259.87|3258.37|3261.87|3260.37|3259.87|3258.37|1612
1603101900000|2020-10-19 10:05:00|3260.87|3259.37|3260.87|3259.37|3262.87|3261.37|3260.87|3259.37|2173
1603102200000|2020-10-19 10:10:00|3259.87|3258.37|3259.87|3258.37|3259.87|3258.37|3256.87|3255.37|1838
1603102500000|2020-10-19 10:15:00|3258.87|3257.37|3257.87|3256.37|3258.87|3257.37|3256.87|3255.37|1327
1603102800000|2020-10-19 10:20:00|3258.87|3257.37|3257.87|3256.37|3258.87|3257.37|3256.87|3255.37|2352
1603103100000|2020-10-19 10:25:00|3256.87|3255.37|3256.87|3255.37|3258.87|3257.37|3255.87|3254.37|5623
1603103400000|2020-10-19 10:30:00|3255.87|3254.37|3257.87|3256.37|3257.87|3256.37|3255.87|3254.37|2075
1603103700000|2020-10-19 10:35:00|3258.87|3257.37|3258.87|3257.37|3259.87|3258.37|3257.87|3256.37|2161
1603104000000|2020-10-19 10:40:00|3259.87|3258.37|3257.87|3256.37|3259.87|3258.37|3257.87|3256.37|2915
1603104300000|2020-10-19 10:45:00|3258.87|3257.37|3260.87|3259.37|3260.87|3259.37|3257.87|3256.37|2788
1603104600000|2020-10-19 10:50:00|3259.87|3258.37|3261.87|3260.37|3261.87|3260.37|3259.87|3258.37|2208
1603104900000|2020-10-19 10:55:00|3262.87|3261.37|3262.87|3261.37|3263.87|3262.37|3261.87|3260.37|2835
1603105200000|2020-10-19 11:00:00|3261.87|3260.37|3261.87|3260.37|3262.87|3261.37|3260.37|3258.87|3264
1603105500000|2020-10-19 11:05:00|3261.37|3259.87|3257.87|3256.37|3261.87|3260.37|3257.87|3256.37|2119
1603105800000|2020-10-19 11:10:00|3256.87|3255.37|3256.87|3255.37|3257.87|3256.37|3255.87|3254.37|1855
1603106100000|2020-10-19 11:15:00|3257.87|3256.37|3255.87|3254.37|3258.87|3257.37|3255.87|3254.37|908
1603106400000|2020-10-19 11:20:00|3256.37|3254.87|3254.87|3253.37|3256.87|3255.37|3253.87|3252.37|2467
1603106700000|2020-10-19 11:25:00|3253.87|3252.37|3253.87|3252.37|3254.87|3253.37|3253.87|3252.37|1525
1603107000000|2020-10-19 11:30:00|3254.87|3253.37|3254.87|3253.37|3255.87|3254.37|3253.87|3252.37|1416
1603107300000|2020-10-19 11:35:00|3255.87|3254.37|3253.87|3252.37|3255.87|3254.37|3253.87|3252.37|879
1603107600000|2020-10-19 11:40:00|3254.14|3252.64|3255.14|3253.64|3255.14|3253.64|3253.14|3251.64|2083
1603107900000|2020-10-19 11:45:00|3254.14|3252.64|3254.14|3252.64|3255.14|3253.64|3253.14|3251.64|1141
1603108200000|2020-10-19 11:50:00|3253.64|3252.14|3252.14|3250.64|3254.14|3252.64|3252.14|3250.64|2019
1603108500000|2020-10-19 11:55:00|3253.14|3251.64|3252.14|3250.64|3254.14|3252.64|3252.14|3250.64|4480
1603108800000|2020-10-19 12:00:00|3253.14|3251.64|3249.14|3247.64|3253.14|3251.64|3249.14|3247.64|4547
1603109100000|2020-10-19 12:05:00|3248.14|3246.64|3249.14|3247.64|3250.14|3248.64|3246.14|3244.64|5754
1603109400000|2020-10-19 12:10:00|3248.14|3246.64|3251.14|3249.64|3251.14|3249.64|3248.14|3246.64|5057
1603109700000|2020-10-19 12:15:00|3250.14|3248.64|3253.14|3251.64|3253.14|3251.64|3250.14|3248.64|4103
1603110000000|2020-10-19 12:20:00|3252.14|3250.64|3254.14|3252.64|3254.14|3252.64|3252.14|3250.64|2010
1603110300000|2020-10-19 12:25:00|3253.14|3251.64|3252.14|3250.64|3253.14|3251.64|3250.64|3249.14|2573
1603110600000|2020-10-19 12:30:00|3253.14|3251.64|3252.14|3250.64|3254.14|3252.64|3252.14|3250.64|3200
1603110900000|2020-10-19 12:35:00|3251.14|3249.64|3250.14|3248.64|3251.14|3249.64|3250.14|3248.64|1799
1603111200000|2020-10-19 12:40:00|3249.14|3247.64|3244.14|3242.64|3250.14|3248.64|3243.14|3241.64|3267
1603111500000|2020-10-19 12:45:00|3243.14|3241.64|3248.14|3246.64|3249.14|3247.64|3243.14|3241.64|7023
1603111800000|2020-10-19 12:50:00|3247.14|3245.64|3246.14|3244.64|3248.14|3246.64|3245.64|3244.14|8664
1603112100000|2020-10-19 12:55:00|3245.14|3243.64|3245.14|3243.64|3246.14|3244.64|3243.14|3241.64|3915
1603112400000|2020-10-19 13:00:00|3246.14|3244.64|3247.14|3245.64|3248.14|3246.64|3245.14|3243.64|3372
1603112700000|2020-10-19 13:05:00|3246.14|3244.64|3247.14|3245.64|3248.14|3246.64|3246.14|3244.64|4361
1603113000000|2020-10-19 13:10:00|3248.14|3246.64|3249.14|3247.64|3249.14|3247.64|3247.14|3245.64|3324
1603113300000|2020-10-19 13:15:00|3248.14|3246.64|3250.14|3248.64|3252.14|3250.64|3248.14|3246.64|4106
1603113600000|2020-10-19 13:20:00|3250.64|3249.14|3249.14|3247.64|3250.64|3249.14|3249.14|3247.64|3521
1603113900000|2020-10-19 13:25:00|3248.14|3246.64|3247.14|3245.64|3249.14|3247.64|3246.14|3244.64|5134
1603114200000|2020-10-19 13:30:00|3248.14|3246.64|3250.14|3248.64|3250.14|3248.64|3246.14|3244.64|12023
1603114500000|2020-10-19 13:35:00|3251.14|3249.64|3245.14|3243.64|3251.14|3249.64|3245.14|3243.64|4901
1603114800000|2020-10-19 13:40:00|3246.14|3244.64|3241.14|3239.64|3246.14|3244.64|3240.14|3238.64|8037
1603115100000|2020-10-19 13:45:00|3242.14|3240.64|3243.14|3241.64|3244.14|3242.64|3239.14|3237.64|5932
1603115400000|2020-10-19 13:50:00|3242.14|3240.64|3245.14|3243.64|3247.14|3245.64|3242.14|3240.64|4650
1603115700000|2020-10-19 13:55:00|3244.14|3242.64|3245.14|3243.64|3248.14|3246.64|3243.14|3241.64|7912
1603116000000|2020-10-19 14:00:00|3244.64|3243.14|3245.14|3243.64|3247.14|3245.64|3242.14|3240.64|5324
1603116300000|2020-10-19 14:05:00|3244.14|3242.64|3237.14|3235.64|3246.14|3244.64|3237.14|3235.64|5691
1603116600000|2020-10-19 14:10:00|3237.38|3235.88|3240.38|3238.88|3240.38|3238.88|3234.38|3232.88|10815
1603116900000|2020-10-19 14:15:00|3239.38|3237.88|3245.38|3243.88|3245.38|3243.88|3239.38|3237.88|5476
1603117200000|2020-10-19 14:20:00|3244.38|3242.88|3243.38|3241.88|3245.38|3243.88|3242.38|3240.88|6748
1603117500000|2020-10-19 14:25:00|3244.38|3242.88|3248.38|3246.88|3248.38|3246.88|3242.38|3240.88|4508
1603117800000|2020-10-19 14:30:00|3249.38|3247.88|3248.38|3246.88|3249.38|3247.88|3246.38|3244.88|7391
1603118100000|2020-10-19 14:35:00|3247.38|3245.88|3248.38|3246.88|3248.38|3246.88|3244.38|3242.88|10721
1603118400000|2020-10-19 14:40:00|3249.38|3247.88|3246.38|3244.88|3250.38|3248.88|3246.38|3244.88|7724
1603118700000|2020-10-19 14:45:00|3245.38|3243.88|3248.38|3246.88|3248.38|3246.88|3243.38|3241.88|6900
1603119000000|2020-10-19 14:50:00|3247.38|3245.88|3251.38|3249.88|3251.38|3249.88|3247.38|3245.88|6815
1603119300000|2020-10-19 14:55:00|3250.38|3248.88|3247.38|3245.88|3251.38|3249.88|3247.38|3245.88|9275
1603119600000|2020-10-19 15:00:00|3248.38|3246.88|3251.38|3249.88|3252.38|3250.88|3247.38|3245.88|4355
1603119900000|2020-10-19 15:05:00|3250.88|3249.38|3251.38|3249.88|3251.38|3249.88|3248.38|3246.88|5242
1603120200000|2020-10-19 15:10:00|3250.38|3248.88|3250.38|3248.88|3251.38|3249.88|3248.38|3246.88|4830
1603120500000|2020-10-19 15:15:00|3251.38|3249.88|3249.38|3247.88|3253.38|3251.88|3247.38|3245.88|6297
1603120800000|2020-10-19 15:20:00|3248.38|3246.88|3241.38|3239.88|3248.38|3246.88|3240.38|3238.88|16212
1603121100000|2020-10-19 15:25:00|3240.38|3238.88|3244.38|3242.88|3245.38|3243.88|3240.38|3238.88|16875
1603121400000|2020-10-19 15:30:00|3245.38|3243.88|3242.38|3240.88|3246.38|3244.88|3240.38|3238.88|28273
1603121700000|2020-10-19 15:35:00|3243.38|3241.88|3245.38|3243.88|3246.38|3244.88|3243.38|3241.88|15523
1603122000000|2020-10-19 15:40:00|3244.38|3242.88|3243.38|3241.88|3245.38|3243.88|3243.38|3241.88|5089
1603122300000|2020-10-19 15:45:00|3242.38|3240.88|3242.38|3240.88|3244.38|3242.88|3242.38|3240.88|5743
1603122600000|2020-10-19 15:50:00|3243.38|3241.88|3241.38|3239.88|3243.38|3241.88|3240.38|3238.88|1946
1603122900000|2020-10-19 15:55:00|3240.38|3238.88|3241.38|3239.88|3242.38|3240.88|3240.38|3238.88|3140
1603123200000|2020-10-19 16:00:00|3240.38|3238.88|3242.38|3240.88|3243.38|3241.88|3239.38|3237.88|4318
1603123500000|2020-10-19 16:05:00|3241.38|3239.88|3242.38|3240.88|3243.38|3241.88|3239.38|3237.88|1524
1603123800000|2020-10-19 16:10:00|3243.38|3241.88|3240.38|3238.88|3243.38|3241.88|3240.38|3238.88|1669
1603124100000|2020-10-19 16:15:00|3239.38|3237.88|3240.38|3238.88|3242.38|3240.88|3239.38|3237.88|1951
1603124400000|2020-10-19 16:20:00|3241.38|3239.88|3240.38|3238.88|3241.38|3239.88|3238.38|3236.88|3180
1603124700000|2020-10-19 16:25:00|3239.38|3237.88|3238.38|3236.88|3240.38|3238.88|3238.38|3236.88|3003
1603125000000|2020-10-19 16:30:00|3239.38|3237.88|3238.38|3236.88|3239.38|3237.88|3237.38|3235.88|5216
1603125300000|2020-10-19 16:35:00|3237.38|3235.88|3237.38|3235.88|3240.38|3238.88|3237.38|3235.88|1577
1603125600000|2020-10-19 16:40:00|3238.38|3236.88|3240.38|3238.88|3240.38|3238.88|3237.38|3235.88|1236
1603125900000|2020-10-19 16:45:00|3239.38|3237.88|3240.38|3238.88|3241.38|3239.88|3239.38|3237.88|1771
1603126200000|2020-10-19 16:50:00|3241.38|3239.88|3239.38|3237.88|3241.38|3239.88|3238.38|3236.88|1713
1603126500000|2020-10-19 16:55:00|3240.38|3238.88|3240.38|3238.88|3241.38|3239.88|3239.38|3237.88|653
1603126800000|2020-10-19 17:00:00|3239.38|3237.88|3237.38|3235.88|3241.38|3239.88|3237.38|3235.88|1352
1603127100000|2020-10-19 17:05:00|3236.38|3234.88|3236.38|3234.88|3237.38|3235.88|3236.38|3234.88|1247
1603127400000|2020-10-19 17:10:00|3237.38|3235.88|3238.38|3236.88|3238.38|3236.88|3237.38|3235.88|617
1603127700000|2020-10-19 17:15:00|3239.38|3237.88|3237.38|3235.88|3239.38|3237.88|3237.38|3235.88|826
1603128000000|2020-10-19 17:20:00|3237.88|3236.38|3237.38|3235.88|3239.38|3237.88|3237.38|3235.88|941
1603128300000|2020-10-19 17:25:00|3238.38|3236.88|3236.38|3234.88|3238.38|3236.88|3236.38|3234.88|668
1603128600000|2020-10-19 17:30:00|3237.38|3235.88|3233.38|3231.88|3237.38|3235.88|3232.38|3230.88|3297
1603128900000|2020-10-19 17:35:00|3234.38|3232.88|3233.38|3231.88|3234.38|3232.88|3233.38|3231.88|1198
1603129200000|2020-10-19 17:40:00|3232.38|3230.88|3233.38|3231.88|3233.38|3231.88|3231.38|3229.88|1690
1603129500000|2020-10-19 17:45:00|3232.38|3230.88|3231.38|3229.88|3233.38|3231.88|3229.38|3227.88|1925
1603129800000|2020-10-19 17:50:00|3232.38|3230.88|3230.38|3228.88|3232.38|3230.88|3229.38|3227.88|1184
1603130100000|2020-10-19 17:55:00|3231.38|3229.88|3231.38|3229.88|3232.38|3230.88|3231.38|3229.88|433
1603130400000|2020-10-19 18:00:00|3230.38|3228.88|3229.38|3227.88|3231.38|3229.88|3228.38|3226.88|1918
1603130700000|2020-10-19 18:05:00|3228.38|3226.88|3229.38|3227.88|3230.38|3228.88|3228.38|3226.88|1000
1603131000000|2020-10-19 18:10:00|3228.38|3226.88|3231.38|3229.88|3231.38|3229.88|3228.38|3226.88|1166
1603131300000|2020-10-19 18:15:00|3230.38|3228.88|3231.38|3229.88|3232.38|3230.88|3230.38|3228.88|1424
1603131600000|2020-10-19 18:20:00|3230.38|3228.88|3232.38|3230.88|3233.38|3231.88|3230.38|3228.88|578
1603131900000|2020-10-19 18:25:00|3232.88|3231.38|3232.38|3230.88|3233.38|3231.88|3232.38|3230.88|404
1603132200000|2020-10-19 18:30:00|3231.38|3229.88|3226.38|3224.88|3231.38|3229.88|3226.38|3224.88|1209
1603132500000|2020-10-19 18:35:00|3225.38|3223.88|3223.38|3221.88|3226.38|3224.88|3223.38|3221.88|1641
1603132800000|2020-10-19 18:40:00|3224.38|3222.88|3220.38|3218.88|3224.38|3222.88|3220.38|3218.88|1721
1603133100000|2020-10-19 18:45:00|3219.38|3217.88|3217.38|3215.88|3219.38|3217.88|3217.38|3215.88|3486
1603133400000|2020-10-19 18:50:00|3216.38|3214.88|3217.38|3215.88|3217.38|3215.88|3215.38|3213.88|2601
1603133700000|2020-10-19 18:55:00|3216.38|3214.88|3216.38|3214.88|3220.38|3218.88|3215.38|3213.88|2692
1603134000000|2020-10-19 19:00:00|3215.38|3213.88|3211.38|3209.88|3216.38|3214.88|3209.38|3207.88|3981
1603134300000|2020-10-19 19:05:00|3212.38|3210.88|3212.38|3210.88|3212.38|3210.88|3209.38|3207.88|2248
1603134600000|2020-10-19 19:10:00|3211.38|3209.88|3215.38|3213.88|3216.38|3214.88|3210.38|3208.88|2104
1603134900000|2020-10-19 19:15:00|3214.38|3212.88|3213.38|3211.88|3215.38|3213.88|3213.38|3211.88|1403
1603135200000|2020-10-19 19:20:00|3214.38|3212.88|3212.38|3210.88|3214.38|3212.88|3212.38|3210.88|1271
1603135500000|2020-10-19 19:25:00|3211.38|3209.88|3213.38|3211.88|3214.38|3212.88|3211.38|3209.88|1673
1603135800000|2020-10-19 19:30:00|3214.38|3212.88|3213.38|3211.88|3215.38|3213.88|3213.38|3211.88|1747
1603136100000|2020-10-19 19:35:00|3214.38|3212.88|3214.38|3212.88|3214.38|3212.88|3212.38|3210.88|1598
1603136400000|2020-10-19 19:40:00|3213.38|3211.88|3211.38|3209.88|3214.38|3212.88|3211.38|3209.88|1366
1603136700000|2020-10-19 19:45:00|3212.38|3210.88|3211.38|3209.88|3212.38|3210.88|3210.38|3208.88|1242
1603137000000|2020-10-19 19:50:00|3210.38|3208.88|3206.38|3204.88|3211.38|3209.88|3206.38|3204.88|2958
1603137300000|2020-10-19 19:55:00|3207.38|3205.88|3211.38|3209.88|3211.38|3209.88|3206.38|3204.88|6857
1603137600000|2020-10-19 20:00:00|3214.63|3211.63|3214.33|3211.33|3217.63|3214.63|3213.83|3210.83|59
1603137900000|2020-10-19 20:05:00|3214.53|3211.53|3217.23|3214.23|3217.63|3214.63|3214.33|3211.33|0
1603138200000|2020-10-19 20:10:00|3217.43|3214.43|3216.03|3213.03|3217.63|3214.63|3215.33|3212.33|0
1603138500000|2020-10-19 20:15:00|3215.83|3212.83|3217.73|3214.73|3218.03|3215.03|3215.63|3212.63|0
1603138800000|2020-10-19 20:20:00|3217.63|3214.63|3217.43|3214.43|3217.73|3214.73|3217.03|3214.03|0
1603139100000|2020-10-19 20:25:00|3217.53|3214.53|3217.93|3214.93|3218.03|3215.03|3217.43|3214.43|0
1603139400000|2020-10-19 20:30:00|3217.73|3214.73|3222.73|3219.73|3223.83|3220.83|3217.73|3214.73|0
1603139700000|2020-10-19 20:35:00|3223.03|3220.03|3223.63|3220.63|3223.83|3220.83|3222.13|3219.13|0
1603140000000|2020-10-19 20:40:00|3223.83|3220.83|3223.63|3220.63|3224.03|3221.03|3222.53|3219.53|0
1603140300000|2020-10-19 20:45:00|3223.83|3220.83|3223.83|3220.83|3224.83|3221.83|3223.23|3220.23|0
1603140600000|2020-10-19 20:50:00|3224.03|3221.03|3225.33|3222.33|3225.73|3222.73|3224.03|3221.03|0
1603140900000|2020-10-19 20:55:00|3225.13|3222.13|3225.03|3222.03|3226.13|3223.13|3224.63|3221.63|0
1603141200000|2020-10-19 21:00:00|3224.93|3221.93|3224.23|3221.23|3224.93|3221.93|3223.93|3220.93|0
1603141500000|2020-10-19 21:05:00|3224.43|3221.43|3224.23|3221.23|3224.53|3221.53|3224.23|3221.23|0
1603141800000|2020-10-19 21:10:00|3224.03|3221.03|3223.63|3220.63|3224.43|3221.43|3222.93|3219.93|0
1603142100000|2020-10-19 21:15:00|3223.53|3220.53|3223.13|3220.13|3223.53|3220.53|3223.13|3220.13|0
1603142400000|2020-10-19 21:20:00|3223.23|3220.23|3223.13|3220.13|3223.23|3220.23|3222.93|3219.93|0
1603142700000|2020-10-19 21:25:00|3223.03|3220.03|3223.63|3220.63|3223.93|3220.93|3223.03|3220.03|0
1603143000000|2020-10-19 21:30:00|3223.53|3220.53|3223.63|3220.63|3223.63|3220.63|3223.43|3220.43|0
1603143300000|2020-10-19 21:35:00|3223.33|3220.33|3223.73|3220.73|3223.83|3220.83|3223.33|3220.33|0
1603143600000|2020-10-19 21:40:00|3223.53|3220.53|3223.63|3220.63|3223.63|3220.63|3223.33|3220.33|0
1603143900000|2020-10-19 21:45:00|3223.43|3220.43|3223.23|3220.23|3223.43|3220.43|3223.03|3220.03|0
1603144200000|2020-10-19 21:50:00|3223.33|3220.33|3223.43|3220.43|3223.73|3220.73|3223.23|3220.23|0
1603144500000|2020-10-19 21:55:00|3223.53|3220.53|3225.43|3222.43|3225.43|3222.43|3223.53|3220.53|0
1603144800000|2020-10-19 22:00:00|3227.43|3224.43|3227.13|3224.13|3228.53|3225.53|3225.73|3222.73|0
1603145100000|2020-10-19 22:05:00|3227.33|3224.33|3227.73|3224.73|3227.73|3224.73|3225.63|3222.63|0
1603145400000|2020-10-19 22:10:00|3227.83|3224.83|3232.23|3229.23|3233.63|3230.63|3227.53|3224.53|0
1603145700000|2020-10-19 22:15:00|3232.43|3229.43|3232.83|3229.83|3234.63|3231.63|3232.43|3229.43|0
1603146000000|2020-10-19 22:20:00|3233.03|3230.03|3230.93|3227.93|3233.23|3230.23|3230.93|3227.93|0
1603146300000|2020-10-19 22:25:00|3231.13|3228.13|3232.23|3229.23|3232.43|3229.43|3231.13|3228.13|0
1603146600000|2020-10-19 22:30:00|3232.43|3229.43|3231.83|3228.83|3232.43|3229.43|3231.33|3228.33|0
1603146900000|2020-10-19 22:35:00|3231.53|3228.53|3231.53|3228.53|3231.83|3228.83|3231.13|3228.13|0
1603147200000|2020-10-19 22:40:00|3231.83|3228.83|3231.83|3228.83|3232.03|3229.03|3231.13|3228.13|0
1603147500000|2020-10-19 22:45:00|3231.93|3228.93|3230.73|3227.73|3232.03|3229.03|3230.73|3227.73|0
1603147800000|2020-10-19 22:50:00|3230.93|3227.93|3231.13|3228.13|3231.53|3228.53|3230.83|3227.83|0
1603148100000|2020-10-19 22:55:00|3231.33|3228.33|3232.43|3229.43|3232.83|3229.83|3231.33|3228.33|0
1603148400000|2020-10-19 23:00:00|3232.23|3229.23|3233.03|3230.03|3233.23|3230.23|3232.23|3229.23|0
1603148700000|2020-10-19 23:05:00|3232.83|3229.83|3232.43|3229.43|3233.03|3230.03|3232.03|3229.03|0
1603149000000|2020-10-19 23:10:00|3232.33|3229.33|3232.03|3229.03|3232.33|3229.33|3231.83|3228.83|0
1603149300000|2020-10-19 23:15:00|3231.93|3228.93|3232.73|3229.73|3232.83|3229.83|3231.83|3228.83|0
1603149600000|2020-10-19 23:20:00|3232.63|3229.63|3232.63|3229.63|3232.73|3229.73|3232.03|3229.03|0
1603149900000|2020-10-19 23:25:00|3232.43|3229.43|3232.63|3229.63|3232.83|3229.83|3232.03|3229.03|0
1603150200000|2020-10-19 23:30:00|3232.73|3229.73|3230.03|3227.03|3232.83|3229.83|3229.83|3226.83|0
1603150500000|2020-10-19 23:35:00|3230.23|3227.23|3230.63|3227.63|3231.03|3228.03|3229.83|3226.83|0
1603150800000|2020-10-19 23:40:00|3230.83|3227.83|3231.63|3228.63|3231.63|3228.63|3230.83|3227.83|0
1603151100000|2020-10-19 23:45:00|3231.43|3228.43|3230.63|3227.63|3231.53|3228.53|3230.63|3227.63|0
1603151400000|2020-10-19 23:50:00|3230.83|3227.83|3230.63|3227.63|3231.63|3228.63|3230.63|3227.63|0
1603151700000|2020-10-19 23:55:00|3230.83|3227.83|3231.03|3228.03|3231.43|3228.43|3230.63|3227.63|0
1603152000000|2020-10-20 00:00:00|3230.93|3227.93|3232.53|3229.53|3234.03|3231.03|3230.83|3227.83|0
1603152300000|2020-10-20 00:05:00|3232.43|3229.43|3234.63|3231.63|3235.23|3232.23|3231.93|3228.93|0
1603152600000|2020-10-20 00:10:00|3234.83|3231.83|3231.43|3228.43|3235.03|3232.03|3231.43|3228.43|0
1603152900000|2020-10-20 00:15:00|3231.53|3228.53|3235.63|3233.63|3235.63|3233.63|3229.63|3227.63|1298
1603153200000|2020-10-20 00:20:00|3236.63|3234.63|3235.63|3233.63|3237.63|3235.63|3235.63|3233.63|633
1603153500000|2020-10-20 00:25:00|3236.13|3234.13|3235.63|3233.63|3238.63|3236.63|3235.63|3233.63|437
1603153800000|2020-10-20 00:30:00|3236.63|3234.63|3236.63|3234.63|3237.13|3235.13|3235.63|3233.63|58
1603154100000|2020-10-20 00:35:00|3235.63|3233.63|3235.63|3233.63|3236.63|3234.63|3235.63|3233.63|75
1603154400000|2020-10-20 00:40:00|3234.63|3232.63|3236.63|3234.63|3236.63|3234.63|3234.63|3232.63|228
1603154700000|2020-10-20 00:45:00|3237.63|3235.63|3235.63|3233.63|3237.63|3235.63|3234.63|3232.63|223
1603155000000|2020-10-20 00:50:00|3234.63|3232.63|3234.63|3232.63|3235.63|3233.63|3234.63|3232.63|191
1603155300000|2020-10-20 00:55:00|3233.63|3231.63|3233.63|3231.63|3234.63|3232.63|3233.63|3231.63|81
1603155600000|2020-10-20 01:00:00|3232.63|3230.63|3231.63|3229.63|3232.63|3230.63|3230.63|3228.63|190
1603155900000|2020-10-20 01:05:00|3232.13|3230.13|3231.63|3229.63|3232.63|3230.63|3230.63|3228.63|122
1603156200000|2020-10-20 01:10:00|3230.63|3228.63|3231.63|3229.63|3231.63|3229.63|3229.63|3227.63|174
1603156500000|2020-10-20 01:15:00|3230.63|3228.63|3233.13|3231.13|3233.63|3231.63|3229.63|3227.63|166
1603156800000|2020-10-20 01:20:00|3232.63|3230.63|3232.63|3230.63|3233.63|3231.63|3231.63|3229.63|152
1603157100000|2020-10-20 01:25:00|3233.13|3231.13|3226.63|3224.63|3233.13|3231.13|3226.63|3224.63|352
1603157400000|2020-10-20 01:30:00|3226.13|3224.13|3223.63|3221.63|3227.63|3225.63|3220.63|3218.63|360
1603157700000|2020-10-20 01:35:00|3224.63|3222.63|3221.63|3219.63|3225.63|3223.63|3221.63|3219.63|231
1603158000000|2020-10-20 01:40:00|3222.13|3220.13|3224.63|3222.63|3224.63|3222.63|3221.63|3219.63|177
1603158300000|2020-10-20 01:45:00|3225.13|3223.13|3225.63|3223.63|3227.13|3225.13|3224.13|3222.13|341
1603158600000|2020-10-20 01:50:00|3224.63|3222.63|3225.63|3223.63|3226.63|3224.63|3224.13|3222.13|314
1603158900000|2020-10-20 01:55:00|3224.63|3222.63|3223.63|3221.63|3224.63|3222.63|3222.13|3220.13|258
1603159200000|2020-10-20 02:00:00|3222.63|3220.63|3223.63|3221.63|3223.63|3221.63|3221.63|3219.63|167
1603159500000|2020-10-20 02:05:00|3223.13|3221.13|3227.63|3225.63|3227.63|3225.63|3222.63|3220.63|231
1603159800000|2020-10-20 02:10:00|3226.63|3224.63|3227.63|3225.63|3227.63|3225.63|3226.63|3224.63|86
1603160100000|2020-10-20 02:15:00|||||||||14
1603160400000|2020-10-20 02:20:00|3226.63|3224.63|3227.13|3225.13|3227.63|3225.63|3226.63|3224.63|253
1603160700000|2020-10-20 02:25:00|3226.63|3224.63|3225.63|3223.63|3226.63|3224.63|3225.63|3223.63|53
1603161000000|2020-10-20 02:30:00|3224.63|3222.63|3224.13|3222.13|3225.63|3223.63|3222.63|3220.63|172
1603161300000|2020-10-20 02:35:00|3224.63|3222.63|3225.63|3223.63|3225.63|3223.63|3224.63|3222.63|37
1603161600000|2020-10-20 02:40:00|3226.13|3224.13|3225.63|3223.63|3226.13|3224.13|3224.63|3222.63|25
1603161900000|2020-10-20 02:45:00|3226.13|3224.13|3224.63|3222.63|3226.13|3224.13|3223.63|3221.63|84
1603162200000|2020-10-20 02:50:00|3225.13|3223.13|3222.63|3220.63|3225.63|3223.63|3221.63|3219.63|60
1603162500000|2020-10-20 02:55:00|3223.63|3221.63|3224.63|3222.63|3226.13|3224.13|3223.63|3221.63|197
1603162800000|2020-10-20 03:00:00|3224.13|3222.13|3225.63|3223.63|3226.63|3224.63|3223.63|3221.63|231
1603163100000|2020-10-20 03:05:00|3226.13|3224.13|3226.63|3224.63|3226.63|3224.63|3225.63|3223.63|118
1603163400000|2020-10-20 03:10:00|3225.63|3223.63|3226.13|3224.13|3226.63|3224.63|3225.63|3223.63|73
1603163700000|2020-10-20 03:15:00|3225.63|3223.63|3224.63|3222.63|3225.63|3223.63|3224.63|3222.63|4
1603164000000|2020-10-20 03:20:00|3225.13|3223.13|3224.63|3222.63|3226.63|3224.63|3224.13|3222.13|133
1603164300000|2020-10-20 03:25:00|3225.13|3223.13|3224.63|3222.63|3225.13|3223.13|3223.63|3221.63|71
1603164600000|2020-10-20 03:30:00|3225.63|3223.63|3227.63|3225.63|3228.63|3226.63|3224.63|3222.63|267
1603164900000|2020-10-20 03:35:00|3228.13|3226.13|3228.63|3226.63|3230.13|3228.13|3227.63|3225.63|288
1603165200000|2020-10-20 03:40:00|3227.63|3225.63|3228.63|3226.63|3229.63|3227.63|3227.63|3225.63|381
1603165500000|2020-10-20 03:45:00|3227.63|3225.63|3228.63|3226.63|3229.63|3227.63|3227.63|3225.63|155
1603165800000|2020-10-20 03:50:00|3227.63|3225.63|3228.63|3226.63|3228.63|3226.63|3227.63|3225.63|233
1603166100000|2020-10-20 03:55:00|||||||||40
1603166400000|2020-10-20 04:00:00|3228.13|3226.13|3228.63|3226.63|3228.63|3226.63|3227.63|3225.63|561
1603166700000|2020-10-20 04:05:00|3227.63|3225.63|3226.63|3224.63|3227.63|3225.63|3226.63|3224.63|324
1603167000000|2020-10-20 04:10:00|3227.13|3225.13|3226.63|3224.63|3227.63|3225.63|3225.63|3223.63|194
1603167600000|2020-10-20 04:20:00|3227.63|3225.63|3227.13|3225.13|3227.63|3225.63|3226.63|3224.63|243
1603167900000|2020-10-20 04:25:00|3227.63|3225.63|3227.63|3225.63|3227.63|3225.63|3226.63|3224.63|12
1603168200000|2020-10-20 04:30:00|3226.63|3224.63|3223.63|3221.63|3226.63|3224.63|3223.63|3221.63|108
1603168500000|2020-10-20 04:35:00|3224.13|3222.13|3223.63|3221.63|3224.13|3222.13|3222.63|3220.63|107
1603168800000|2020-10-20 04:40:00|3222.63|3220.63|3223.13|3221.13|3223.63|3221.63|3222.63|3220.63|76
1603169100000|2020-10-20 04:45:00|3222.63|3220.63|3222.63|3220.63|3223.63|3221.63|3221.63|3219.63|40
1603169400000|2020-10-20 04:50:00|||||||||9
1603169700000|2020-10-20 04:55:00|3222.13|3220.13|3221.63|3219.63|3222.63|3220.63|3220.63|3218.63|175
1603170000000|2020-10-20 05:00:00|3221.13|3219.13|3221.63|3219.63|3221.63|3219.63|3220.63|3218.63|285
1603170300000|2020-10-20 05:05:00|3222.63|3220.63|3221.63|3219.63|3223.63|3221.63|3221.63|3219.63|381
1603170600000|2020-10-20 05:10:00|3222.13|3220.13|3222.63|3220.63|3223.63|3221.63|3221.63|3219.63|121
1603170900000|2020-10-20 05:15:00|3221.63|3219.63|3219.63|3217.63|3221.63|3219.63|3219.63|3217.63|48
1603171200000|2020-10-20 05:20:00|3220.13|3218.13|3219.63|3217.63|3221.63|3219.63|3219.63|3217.63|303
1603171500000|2020-10-20 05:25:00|3218.63|3216.63|3218.63|3216.63|3219.13|3217.13|3217.63|3215.63|293
1603171800000|2020-10-20 05:30:00|3218.13|3216.13|3219.13|3217.13|3219.63|3217.63|3217.63|3215.63|227
1603172100000|2020-10-20 05:35:00|3218.63|3216.63|3219.63|3217.63|3219.63|3217.63|3217.63|3215.63|121
1603172400000|2020-10-20 05:40:00|3220.63|3218.63|3223.63|3221.63|3223.63|3221.63|3220.63|3218.63|309
1603172700000|2020-10-20 05:45:00|3223.13|3221.13|3224.13|3222.13|3224.63|3222.63|3222.63|3220.63|571
1603173000000|2020-10-20 05:50:00|3224.63|3222.63|3224.63|3222.63|3225.63|3223.63|3223.63|3221.63|89
1603173300000|2020-10-20 05:55:00|3224.13|3222.13|3223.63|3221.63|3224.63|3222.63|3223.63|3221.63|294
1603173600000|2020-10-20 06:00:00|3223.38|3221.88|3221.38|3219.88|3224.38|3222.88|3220.38|3218.88|1509
1603173900000|2020-10-20 06:05:00|3220.38|3218.88|3221.38|3219.88|3221.38|3219.88|3218.38|3216.88|975
1603174200000|2020-10-20 06:10:00|3222.38|3220.88|3223.38|3221.88|3224.38|3222.88|3222.38|3220.88|1784
1603174500000|2020-10-20 06:15:00|3224.38|3222.88|3226.38|3224.88|3229.38|3227.88|3224.38|3222.88|1895
1603174800000|2020-10-20 06:20:00|3227.38|3225.88|3230.38|3228.88|3230.38|3228.88|3226.38|3224.88|852
1603175100000|2020-10-20 06:25:00|3230.88|3229.38|3229.38|3227.88|3231.38|3229.88|3229.38|3227.88|714
1603175400000|2020-10-20 06:30:00|3229.88|3228.38|3230.38|3228.88|3231.38|3229.88|3229.38|3227.88|445
1603175700000|2020-10-20 06:35:00|3229.38|3227.88|3227.38|3225.88|3229.38|3227.88|3227.38|3225.88|1173
1603176000000|2020-10-20 06:40:00|3228.38|3226.88|3231.38|3229.88|3233.38|3231.88|3227.88|3226.38|2806
1603176300000|2020-10-20 06:45:00|3232.38|3230.88|3228.38|3226.88|3232.38|3230.88|3227.38|3225.88|882
1603176600000|2020-10-20 06:50:00|3227.38|3225.88|3230.38|3228.88|3230.38|3228.88|3227.38|3225.88|772
1603176900000|2020-10-20 06:55:00|3231.38|3229.88|3233.38|3231.88|3233.38|3231.88|3229.38|3227.88|2536
1603177200000|2020-10-20 07:00:00|3232.38|3230.88|3230.38|3228.88|3240.38|3238.88|3229.38|3227.88|17462
1603177500000|2020-10-20 07:05:00|3229.38|3227.88|3235.38|3233.88|3238.38|3236.88|3227.38|3225.88|9380
1603177800000|2020-10-20 07:10:00|3234.38|3232.88|3230.38|3228.88|3234.38|3232.88|3229.38|3227.88|5400
1603178100000|2020-10-20 07:15:00|3231.38|3229.88|3228.38|3226.88|3233.38|3231.88|3226.38|3224.88|5045
1603178400000|2020-10-20 07:20:00|3229.38|3227.88|3225.38|3223.88|3229.38|3227.88|3223.38|3221.88|6306
1603178700000|2020-10-20 07:25:00|3224.38|3222.88|3226.38|3224.88|3227.38|3225.88|3223.38|3221.88|3980
1603179000000|2020-10-20 07:30:00|3227.38|3225.88|3226.38|3224.88|3229.38|3227.88|3224.38|3222.88|4954
1603179300000|2020-10-20 07:35:00|3225.38|3223.88|3229.38|3227.88|3230.38|3228.88|3224.38|3222.88|2495
1603179600000|2020-10-20 07:40:00|3229.55|3228.05|3237.55|3236.05|3237.55|3236.05|3229.55|3228.05|5208
1603179900000|2020-10-20 07:45:00|3236.55|3235.05|3240.55|3239.05|3240.55|3239.05|3235.55|3234.05|6800
1603180200000|2020-10-20 07:50:00|3239.55|3238.05|3240.55|3239.05|3242.55|3241.05|3239.55|3238.05|7030
1603180500000|2020-10-20 07:55:00|3241.55|3240.05|3241.55|3240.05|3242.55|3241.05|3240.55|3239.05|3599
1603180800000|2020-10-20 08:00:00|3240.55|3239.05|3248.55|3247.05|3248.55|3247.05|3240.55|3239.05|8409
1603181100000|2020-10-20 08:05:00|3247.55|3246.05|3243.55|3242.05|3248.55|3247.05|3243.55|3242.05|5050
1603181400000|2020-10-20 08:10:00|3244.55|3243.05|3243.55|3242.05|3247.55|3246.05|3243.55|3242.05|3257
1603181700000|2020-10-20 08:15:00|3244.55|3243.05|3245.55|3244.05|3246.55|3245.05|3243.55|3242.05|4272
1603182000000|2020-10-20 08:20:00|3246.55|3245.05|3252.55|3251.05|3252.55|3251.05|3245.55|3244.05|7397
1603182300000|2020-10-20 08:25:00|3251.55|3250.05|3249.55|3248.05|3251.55|3250.05|3246.55|3245.05|3892
1603182600000|2020-10-20 08:30:00|3250.55|3249.05|3250.55|3249.05|3250.55|3249.05|3247.55|3246.05|2078
1603182900000|2020-10-20 08:35:00|3249.55|3248.05|3249.55|3248.05|3252.55|3251.05|3248.55|3247.05|2805
1603183200000|2020-10-20 08:40:00|3248.55|3247.05|3248.55|3247.05|3250.55|3249.05|3247.55|3246.05|3501
1603183500000|2020-10-20 08:45:00|3247.55|3246.05|3247.55|3246.05|3249.55|3248.05|3246.55|3245.05|4524
1603183800000|2020-10-20 08:50:00|3246.55|3245.05|3246.55|3245.05|3248.55|3247.05|3245.55|3244.05|4303
1603184100000|2020-10-20 08:55:00|3247.55|3246.05|3247.55|3246.05|3248.55|3247.05|3245.55|3244.05|2808
1603184400000|2020-10-20 09:00:00|3248.55|3247.05|3249.55|3248.05|3250.55|3249.05|3246.55|3245.05|3636
1603184700000|2020-10-20 09:05:00|3250.55|3249.05|3250.55|3249.05|3251.55|3250.05|3249.55|3248.05|1716
1603185000000|2020-10-20 09:10:00|3251.55|3250.05|3246.55|3245.05|3251.55|3250.05|3245.55|3244.05|3613
1603185300000|2020-10-20 09:15:00|3247.55|3246.05|3246.55|3245.05|3248.55|3247.05|3246.55|3245.05|3404
1603185600000|2020-10-20 09:20:00|3245.55|3244.05|3245.55|3244.05|3247.55|3246.05|3244.55|3243.05|2892
1603185900000|2020-10-20 09:25:00|3244.55|3243.05|3244.55|3243.05|3246.55|3245.05|3243.55|3242.05|2885
1603186200000|2020-10-20 09:30:00|3243.55|3242.05|3244.55|3243.05|3245.55|3244.05|3243.55|3242.05|2231
1603186500000|2020-10-20 09:35:00|3243.55|3242.05|3242.55|3241.05|3243.55|3242.05|3241.55|3240.05|3083
1603186800000|2020-10-20 09:40:00|3243.55|3242.05|3242.55|3241.05|3243.55|3242.05|3241.55|3240.05|3023
1603187100000|2020-10-20 09:45:00|3241.55|3240.05|3241.55|3240.05|3244.55|3243.05|3241.55|3240.05|3534
1603187400000|2020-10-20 09:50:00|3242.55|3241.05|3243.55|3242.05|3243.55|3242.05|3241.55|3240.05|1871
1603187700000|2020-10-20 09:55:00|3242.55|3241.05|3242.55|3241.05|3243.55|3242.05|3241.55|3240.05|2117
1603188000000|2020-10-20 10:00:00|3243.55|3242.05|3239.55|3238.05|3244.55|3243.05|3239.55|3238.05|2780
1603188300000|2020-10-20 10:05:00|3238.55|3237.05|3240.55|3239.05|3240.55|3239.05|3238.55|3237.05|17252
1603188600000|2020-10-20 10:10:00|3239.55|3238.05|3237.55|3236.05|3239.55|3238.05|3237.55|3236.05|1833
1603188900000|2020-10-20 10:15:00|3236.55|3235.05|3235.55|3234.05|3237.55|3236.05|3234.55|3233.05|3146
1603189200000|2020-10-20 10:20:00|3234.55|3233.05|3239.55|3238.05|3239.55|3238.05|3234.55|3233.05|2185
1603189500000|2020-10-20 10:25:00|3238.55|3237.05|3245.55|3244.05|3245.55|3244.05|3238.55|3237.05|3906
1603189800000|2020-10-20 10:30:00|3246.55|3245.05|3242.55|3241.05|3246.55|3245.05|3242.55|3241.05|4494
1603190100000|2020-10-20 10:35:00|3243.55|3242.05|3243.55|3242.05|3244.55|3243.05|3242.55|3241.05|1649
1603190400000|2020-10-20 10:40:00|3244.55|3243.05|3243.55|3242.05|3244.55|3243.05|3243.55|3242.05|1830
1603190700000|2020-10-20 10:45:00|3244.55|3243.05|3244.55|3243.05|3245.55|3244.05|3243.55|3242.05|1667
1603191000000|2020-10-20 10:50:00|3243.55|3242.05|3245.55|3244.05|3245.55|3244.05|3243.55|3242.05|1319
1603191300000|2020-10-20 10:55:00|3244.55|3243.05|3246.55|3245.05|3247.05|3245.55|3244.55|3243.05|2220
1603191600000|2020-10-20 11:00:00|3247.55|3246.05|3246.55|3245.05|3247.55|3246.05|3245.55|3244.05|1417
1603191900000|2020-10-20 11:05:00|3245.55|3244.05|3248.55|3247.05|3248.55|3247.05|3245.55|3244.05|2237
1603192200000|2020-10-20 11:10:00|3249.55|3248.05|3249.55|3248.05|3249.55|3248.05|3248.55|3247.05|8164
1603192500000|2020-10-20 11:15:00|3250.55|3249.05|3249.55|3248.05|3250.55|3249.05|3248.55|3247.05|2727
1603192800000|2020-10-20 11:20:00|3248.55|3247.05|3248.55|3247.05|3248.55|3247.05|3247.55|3246.05|2304
1603193100000|2020-10-20 11:25:00|3247.55|3246.05|3245.55|3244.05|3247.55|3246.05|3245.55|3244.05|3625
1603193400000|2020-10-20 11:30:00|3244.55|3243.05|3243.55|3242.05|3244.55|3243.05|3242.55|3241.05|2464
1603193700000|2020-10-20 11:35:00|3242.55|3241.05|3241.55|3240.05|3243.55|3242.05|3240.55|3239.05|1662
1603194000000|2020-10-20 11:40:00|3240.81|3239.31|3241.81|3240.31|3242.81|3241.31|3240.81|3239.31|4897
1603194300000|2020-10-20 11:45:00|3242.81|3241.31|3239.81|3238.31|3242.81|3241.31|3238.81|3237.31|2261
1603194600000|2020-10-20 11:50:00|3240.81|3239.31|3241.81|3240.31|3241.81|3240.31|3239.81|3238.31|1330
1603194900000|2020-10-20 11:55:00|3242.81|3241.31|3242.81|3241.31|3242.81|3241.31|3241.81|3240.31|1049
1603195200000|2020-10-20 12:00:00|3243.81|3242.31|3242.81|3241.31|3243.81|3242.31|3240.81|3239.31|3838
1603195500000|2020-10-20 12:05:00|3243.81|3242.31|3240.81|3239.31|3244.81|3243.31|3240.81|3239.31|3642
1603195800000|2020-10-20 12:10:00|3239.81|3238.31|3236.81|3235.31|3240.81|3239.31|3235.81|3234.31|3688
1603196100000|2020-10-20 12:15:00|3235.81|3234.31|3230.81|3229.31|3236.81|3235.31|3230.81|3229.31|6010
1603196400000|2020-10-20 12:20:00|3229.81|3228.31|3225.81|3224.31|3230.81|3229.31|3225.81|3224.31|7851
1603196700000|2020-10-20 12:25:00|3226.81|3225.31|3230.81|3229.31|3230.81|3229.31|3223.81|3222.31|7028
1603197000000|2020-10-20 12:30:00|3231.81|3230.31|3229.81|3228.31|3232.81|3231.31|3229.81|3228.31|5338
1603197300000|2020-10-20 12:35:00|3230.81|3229.31|3233.81|3232.31|3233.81|3232.31|3229.81|3228.31|4312
1603197600000|2020-10-20 12:40:00|3232.81|3231.31|3234.81|3233.31|3234.81|3233.31|3231.81|3230.31|2681
1603197900000|2020-10-20 12:45:00|3234.31|3232.81|3236.81|3235.31|3238.81|3237.31|3233.81|3232.31|4538
1603198200000|2020-10-20 12:50:00|3237.81|3236.31|3240.81|3239.31|3240.81|3239.31|3236.81|3235.31|1955
1603198500000|2020-10-20 12:55:00|3241.81|3240.31|3237.81|3236.31|3241.81|3240.31|3236.81|3235.31|3575
1603198800000|2020-10-20 13:00:00|3236.81|3235.31|3238.81|3237.31|3239.81|3238.31|3235.81|3234.31|4455
1603199100000|2020-10-20 13:05:00|3239.81|3238.31|3241.81|3240.31|3241.81|3240.31|3237.81|3236.31|3328
1603199400000|2020-10-20 13:10:00|3242.81|3241.31|3240.81|3239.31|3242.81|3241.31|3239.81|3238.31|2226
1603199700000|2020-10-20 13:15:00|3241.81|3240.31|3240.81|3239.31|3241.81|3240.31|3240.81|3239.31|1815
1603200000000|2020-10-20 13:20:00|3241.81|3240.31|3238.81|3237.31|3241.81|3240.31|3238.81|3237.31|3003
1603200300000|2020-10-20 13:25:00|3239.81|3238.31|3240.81|3239.31|3240.81|3239.31|3238.81|3237.31|3751
1603200600000|2020-10-20 13:30:00|3239.81|3238.31|3238.81|3237.31|3241.81|3240.31|3236.81|3235.31|8666
1603200900000|2020-10-20 13:35:00|3239.81|3238.31|3237.81|3236.31|3241.81|3240.31|3234.81|3233.31|9365
1603201200000|2020-10-20 13:40:00|3236.81|3235.31|3245.81|3244.31|3245.81|3244.31|3236.81|3235.31|6749
1603201500000|2020-10-20 13:45:00|3246.81|3245.31|3245.81|3244.31|3247.81|3246.31|3244.81|3243.31|5018
1603201800000|2020-10-20 13:50:00|3246.81|3245.31|3246.81|3245.31|3247.81|3246.31|3242.81|3241.31|5464
1603202100000|2020-10-20 13:55:00|3245.81|3244.31|3245.81|3244.31|3247.81|3246.31|3243.81|3242.31|8412
1603202400000|2020-10-20 14:00:00|3246.31|3244.81|3243.81|3242.31|3246.81|3245.31|3241.81|3240.31|7731
1603202700000|2020-10-20 14:05:00|3242.81|3241.31|3242.81|3241.31|3244.81|3243.31|3242.81|3241.31|5242
1603203000000|2020-10-20 14:10:00|3242.5|3241|3242.5|3241|3245.5|3244|3242.5|3241|4747
1603203300000|2020-10-20 14:15:00|3241.5|3240|3238.5|3237|3244.5|3243|3237.5|3236|10439
1603203600000|2020-10-20 14:20:00|3237.5|3236|3238.5|3237|3239.5|3238|3236.5|3235|16997
1603203900000|2020-10-20 14:25:00|3239.5|3238|3240.5|3239|3240.5|3239|3236.5|3235|11300
1603204200000|2020-10-20 14:30:00|3241.5|3240|3241.5|3240|3242.5|3241|3239.5|3238|7892
1603204500000|2020-10-20 14:35:00|3240.5|3239|3242.5|3241|3242.5|3241|3240.5|3239|3831
1603204800000|2020-10-20 14:40:00|3243.5|3242|3243.5|3242|3245.5|3244|3242.5|3241|5572
1603205100000|2020-10-20 14:45:00|3244.5|3243|3243.5|3242|3246.5|3245|3240.5|3239|6063
1603205400000|2020-10-20 14:50:00|3243|3241.5|3245.5|3244|3246.5|3245|3242.5|3241|8383
1603205700000|2020-10-20 14:55:00|3244.5|3243|3241.5|3240|3244.5|3243|3241.5|3240|4170
1603206000000|2020-10-20 15:00:00|3240.5|3239|3237.5|3236|3243.5|3242|3235.5|3234|10042
1603206300000|2020-10-20 15:05:00|3236.5|3235|3237.5|3236|3239.5|3238|3236.5|3235|5974
1603206600000|2020-10-20 15:10:00|3236.5|3235|3234.5|3233|3238.5|3237|3234.5|3233|4750
1603206900000|2020-10-20 15:15:00|3235.5|3234|3234.5|3233|3237.5|3236|3233.5|3232|5434
1603207200000|2020-10-20 15:20:00|3233.5|3232|3233.5|3232|3235.5|3234|3232.5|3231|8853
1603207500000|2020-10-20 15:25:00|3234.5|3233|3233.5|3232|3235.5|3234|3233.5|3232|18949
1603207800000|2020-10-20 15:30:00|3234.5|3233|3227.5|3226|3234.5|3233|3226.5|3225|45956
1603208100000|2020-10-20 15:35:00|3226.5|3225|3227.5|3226|3227.5|3226|3225.5|3224|22121
1603208400000|2020-10-20 15:40:00|3226.5|3225|3227.5|3226|3227.5|3226|3225.5|3224|9311
1603208700000|2020-10-20 15:45:00|3228.5|3227|3229.5|3228|3230.5|3229|3226.5|3225|8093
1603209000000|2020-10-20 15:50:00|3230.5|3229|3230.5|3229|3230.5|3229|3228.5|3227|3529
1603209300000|2020-10-20 15:55:00|3229.5|3228|3231.5|3230|3231.5|3230|3229.5|3228|2419
1603209600000|2020-10-20 16:00:00|3232.5|3231|3232.5|3231|3232.5|3231|3231.5|3230|1654
1603209900000|2020-10-20 16:05:00|3231.5|3230|3230.5|3229|3232.5|3231|3230.5|3229|4128
1603210200000|2020-10-20 16:10:00|3231.5|3230|3231.5|3230|3231.5|3230|3230.5|3229|1678
1603210500000|2020-10-20 16:15:00|3232.5|3231|3230.5|3229|3232.5|3231|3230.5|3229|1328
1603210800000|2020-10-20 16:20:00|3231.5|3230|3230.5|3229|3231.5|3230|3229.5|3228|884
1603211100000|2020-10-20 16:25:00|3229.5|3228|3228.5|3227|3230.5|3229|3228.5|3227|1498
1603211400000|2020-10-20 16:30:00|3229.5|3228|3238.5|3237|3238.5|3237|3228.5|3227|3883
1603211700000|2020-10-20 16:35:00|3239.5|3238|3235.5|3234|3239.5|3238|3234.5|3233|3501
1603212000000|2020-10-20 16:40:00|3236.5|3235|3237.5|3236|3238.5|3237|3236.5|3235|1992
1603212300000|2020-10-20 16:45:00|3238.5|3237|3234.5|3233|3238.5|3237|3234.5|3233|1402
1603212600000|2020-10-20 16:50:00|3235.5|3234|3234.5|3233|3235.5|3234|3233.5|3232|1465
1603212900000|2020-10-20 16:55:00|3233.5|3232|3234.5|3233|3234.5|3233|3232.5|3231|1100
1603213200000|2020-10-20 17:00:00|3235.5|3234|3235.5|3234|3235.5|3234|3234.5|3233|318
1603213500000|2020-10-20 17:05:00|3236.5|3235|3235.5|3234|3238.5|3237|3235.5|3234|1407
1603213800000|2020-10-20 17:10:00|3236.5|3235|3238.5|3237|3238.5|3237|3236.5|3235|1243
1603214100000|2020-10-20 17:15:00|3239.5|3238|3238.5|3237|3239.5|3238|3237.5|3236|1582
1603214400000|2020-10-20 17:20:00|3237.5|3236|3241.5|3240|3241.5|3240|3237.5|3236|1272
1603214700000|2020-10-20 17:25:00|3240.5|3239|3241.5|3240|3242.5|3241|3240.5|3239|694
1603215000000|2020-10-20 17:30:00|3242|3240.5|3242|3240.5|3242.5|3241|3241.5|3240|1352
1603215300000|2020-10-20 17:35:00|3242.5|3241|3243.5|3242|3243.5|3242|3241.5|3240|856
1603215600000|2020-10-20 17:40:00|3244.5|3243|3242.5|3241|3244.5|3243|3242.5|3241|837
1603215900000|2020-10-20 17:45:00|3242|3240.5|3242.5|3241|3244.5|3243|3242|3240.5|838
1603216200000|2020-10-20 17:50:00|3242|3240.5|3240.5|3239|3242.5|3241|3240.5|3239|498
1603216500000|2020-10-20 17:55:00|3239.5|3238|3236.5|3235|3239.5|3238|3235.5|3234|1689
1603216800000|2020-10-20 18:00:00|3237.5|3236|3237.5|3236|3238.5|3237|3237.5|3236|831
1603217100000|2020-10-20 18:05:00|3238|3236.5|3236.5|3235|3238.5|3237|3234.5|3233|1387
1603217400000|2020-10-20 18:10:00|3237.5|3236|3237.5|3236|3238.5|3237|3236.5|3235|896
1603217700000|2020-10-20 18:15:00|3238.5|3237|3239.5|3238|3240|3238.5|3238.5|3237|1788
1603218000000|2020-10-20 18:20:00|3239|3237.5|3237.5|3236|3239|3237.5|3236.5|3235|699
1603218300000|2020-10-20 18:25:00|3237|3235.5|3236|3234.5|3238.5|3237|3235.5|3234|679
1603218600000|2020-10-20 18:30:00|3235.5|3234|3236.5|3235|3237.5|3236|3235.5|3234|595
1603218900000|2020-10-20 18:35:00|3237|3235.5|3236.5|3235|3237|3235.5|3235.5|3234|557
1603219200000|2020-10-20 18:40:00|3235.5|3234|3236.5|3235|3237.5|3236|3235|3233.5|526
1603219500000|2020-10-20 18:45:00|3235.5|3234|3234.5|3233|3236|3234.5|3233.5|3232|765
1603219800000|2020-10-20 18:50:00|3233.5|3232|3233.5|3232|3234.5|3233|3233.5|3232|700
1603220100000|2020-10-20 18:55:00|3234.5|3233|3234.5|3233|3235|3233.5|3233.5|3232|637
1603220400000|2020-10-20 19:00:00|3233.5|3232|3235.5|3234|3235.5|3234|3233.5|3232|1020
1603220700000|2020-10-20 19:05:00|3234.5|3233|3227.5|3226|3234.5|3233|3227.5|3226|2410
1603221000000|2020-10-20 19:10:00|3228|3226.5|3225.5|3224|3228|3226.5|3223.5|3222|3132
1603221300000|2020-10-20 19:15:00|3224.5|3223|3226.5|3225|3227.5|3226|3220.5|3219|2294
1603221600000|2020-10-20 19:20:00|3226|3224.5|3228.5|3227|3228.5|3227|3224.5|3223|809
1603221900000|2020-10-20 19:25:00|3227.5|3226|3229.5|3228|3230.5|3229|3227.5|3226|1040
1603222200000|2020-10-20 19:30:00|3229|3227.5|3228.5|3227|3229.5|3228|3227|3225.5|990
1603222500000|2020-10-20 19:35:00|3228|3226.5|3225.5|3224|3228.5|3227|3222.5|3221|936
1603222800000|2020-10-20 19:40:00|3226.5|3225|3231.5|3230|3232.5|3231|3226.5|3225|2596
1603223100000|2020-10-20 19:45:00|3230.5|3229|3227.5|3226|3231.5|3230|3227.5|3226|1929
1603223400000|2020-10-20 19:50:00|3226.5|3225|3228.5|3227|3230.5|3229|3225.5|3224|2673
1603223700000|2020-10-20 19:55:00|3227.5|3226|3224.5|3223|3228.5|3227|3223.5|3222|4884
1603224000000|2020-10-20 20:00:00|3224.15|3221.15|3221.65|3218.65|3224.45|3221.45|3218.05|3215.05|147
1603224300000|2020-10-20 20:05:00|3221.45|3218.45|3222.35|3219.35|3223.75|3220.75|3219.75|3216.75|0
1603224600000|2020-10-20 20:10:00|3222.55|3219.55|3222.25|3219.25|3226.75|3223.75|3221.95|3218.95|0
1603224900000|2020-10-20 20:15:00|3222.15|3219.15|3221.85|3218.85|3222.45|3219.45|3221.85|3218.85|0
1603225200000|2020-10-20 20:20:00|3221.95|3218.95|3222.05|3219.05|3222.15|3219.15|3221.65|3218.65|0
1603225500000|2020-10-20 20:25:00|3222.15|3219.15|3221.95|3218.95|3222.25|3219.25|3221.95|3218.95|0
1603225800000|2020-10-20 20:30:00|3222.45|3219.45|3221.55|3218.55|3225.55|3222.55|3218.65|3215.65|0
1603226100000|2020-10-20 20:35:00|3221.75|3218.75|3212.05|3209.05|3221.75|3218.75|3211.65|3208.65|0
1603226400000|2020-10-20 20:40:00|3212.25|3209.25|3216.05|3213.05|3216.05|3213.05|3211.25|3208.25|0
1603226700000|2020-10-20 20:45:00|3216.25|3213.25|3219.65|3216.65|3221.35|3218.35|3215.85|3212.85|0
1603227000000|2020-10-20 20:50:00|3219.45|3216.45|3220.05|3217.05|3221.55|3218.55|3219.45|3216.45|0
1603227300000|2020-10-20 20:55:00|3219.85|3216.85|3219.25|3216.25|3220.55|3217.55|3218.35|3215.35|0
1603227600000|2020-10-20 21:00:00|3219.35|3216.35|3219.35|3216.35|3220.15|3217.15|3219.15|3216.15|0
1603227900000|2020-10-20 21:05:00|3219.45|3216.45|3219.45|3216.45|3220.35|3217.35|3219.35|3216.35|0
1603228200000|2020-10-20 21:10:00|3219.65|3216.65|3219.65|3216.65|3219.85|3216.85|3219.55|3216.55|0
1603228500000|2020-10-20 21:15:00|3219.55|3216.55|3219.65|3216.65|3219.85|3216.85|3218.95|3215.95|0
1603228800000|2020-10-20 21:20:00|3219.75|3216.75|3220.25|3217.25|3220.75|3217.75|3219.75|3216.75|0
1603229100000|2020-10-20 21:25:00|3220.35|3217.35|3220.65|3217.65|3220.65|3217.65|3220.25|3217.25|0
1603229400000|2020-10-20 21:30:00|3220.85|3217.85|3220.75|3217.75|3221.05|3218.05|3220.45|3217.45|0
1603229700000|2020-10-20 21:35:00|3220.65|3217.65|3220.65|3217.65|3220.85|3217.85|3220.45|3217.45|0
1603230000000|2020-10-20 21:40:00|3220.55|3217.55|3221.05|3218.05|3221.15|3218.15|3220.55|3217.55|0
1603230300000|2020-10-20 21:45:00|3220.95|3217.95|3220.85|3217.85|3221.05|3218.05|3220.85|3217.85|0
1603230600000|2020-10-20 21:50:00|3221.05|3218.05|3221.95|3218.95|3221.95|3218.95|3220.85|3217.85|0
1603230900000|2020-10-20 21:55:00|3221.75|3218.75|3222.05|3219.05|3222.65|3219.65|3221.75|3218.75|0
1603231200000|2020-10-20 22:00:00|3226.15|3223.15|3228.65|3225.65|3229.85|3226.85|3223.65|3220.65|0
1603231500000|2020-10-20 22:05:00|3228.85|3225.85|3228.25|3225.25|3229.05|3226.05|3227.55|3224.55|0
1603231800000|2020-10-20 22:10:00|3228.45|3225.45|3229.25|3226.25|3229.45|3226.45|3228.45|3225.45|0
1603232100000|2020-10-20 22:15:00|3229.45|3226.45|3227.55|3224.55|3230.35|3227.35|3226.75|3223.75|0
1603232400000|2020-10-20 22:20:00|3227.75|3224.75|3226.75|3223.75|3228.25|3225.25|3226.05|3223.05|0
1603232700000|2020-10-20 22:25:00|3226.65|3223.65|3224.15|3221.15|3226.95|3223.95|3223.55|3220.55|0
1603233000000|2020-10-20 22:30:00|3224.45|3221.45|3224.45|3221.45|3225.65|3222.65|3223.95|3220.95|0
1603233300000|2020-10-20 22:35:00|3224.15|3221.15|3226.05|3223.05|3226.35|3223.35|3224.15|3221.15|0
1603233600000|2020-10-20 22:40:00|3225.95|3222.95|3226.35|3223.35|3226.55|3223.55|3225.05|3222.05|0
1603233900000|2020-10-20 22:45:00|3226.15|3223.15|3226.75|3223.75|3226.75|3223.75|3226.05|3223.05|0
1603234200000|2020-10-20 22:50:00|3226.65|3223.65|3222.95|3219.95|3226.65|3223.65|3221.45|3218.45|0
1603234500000|2020-10-20 22:55:00|3223.05|3220.05|3230.35|3227.35|3231.55|3228.55|3222.85|3219.85|0
1603234800000|2020-10-20 23:00:00|3230.55|3227.55|3233.55|3230.55|3234.95|3231.95|3228.85|3225.85|0
1603235100000|2020-10-20 23:05:00|3233.45|3230.45|3235.25|3232.25|3236.25|3233.25|3232.75|3229.75|0
1603235400000|2020-10-20 23:10:00|3235.35|3232.35|3234.75|3231.75|3236.25|3233.25|3234.35|3231.35|0
1603235700000|2020-10-20 23:15:00|3234.85|3231.85|3235.95|3232.95|3237.05|3234.05|3233.85|3230.85|0
1603236000000|2020-10-20 23:20:00|3235.75|3232.75|3234.75|3231.75|3235.75|3232.75|3234.35|3231.35|0
1603236300000|2020-10-20 23:25:00|3234.55|3231.55|3234.05|3231.05|3235.15|3232.15|3233.55|3230.55|0
1603236600000|2020-10-20 23:30:00|3233.85|3230.85|3234.05|3231.05|3234.05|3231.05|3232.85|3229.85|0
1603236900000|2020-10-20 23:35:00|3233.85|3230.85|3231.75|3228.75|3235.15|3232.15|3231.55|3228.55|0
1603237200000|2020-10-20 23:40:00|3231.95|3228.95|3233.05|3230.05|3233.25|3230.25|3231.75|3228.75|0
1603237500000|2020-10-20 23:45:00|3233.15|3230.15|3231.35|3228.35|3233.15|3230.15|3231.35|3228.35|0
1603237800000|2020-10-20 23:50:00|3231.45|3228.45|3232.25|3229.25|3232.45|3229.45|3230.95|3227.95|0
1603238100000|2020-10-20 23:55:00|3232.35|3229.35|3233.05|3230.05|3233.25|3230.25|3231.55|3228.55|0
1603238400000|2020-10-21 00:00:00|3233.25|3230.25|3233.05|3230.05|3233.45|3230.45|3232.25|3229.25|0
1603238700000|2020-10-21 00:05:00|3232.85|3229.85|3232.25|3229.25|3233.05|3230.05|3230.75|3227.75|0
1603239000000|2020-10-21 00:10:00|3232.35|3229.35|3232.85|3229.85|3233.75|3230.75|3231.95|3228.95|0
1603239300000|2020-10-21 00:15:00|3232.95|3229.95|3237.75|3235.75|3238.75|3236.75|3231.25|3229.25|1169
1603239600000|2020-10-21 00:20:00|3238.25|3236.25|3240.75|3238.75|3240.75|3238.75|3238.25|3236.25|538
1603239900000|2020-10-21 00:25:00|3240.25|3238.25|3238.75|3236.75|3240.75|3238.75|3237.75|3235.75|299
1603240200000|2020-10-21 00:30:00|3237.75|3235.75|3238.25|3236.25|3238.75|3236.75|3236.75|3234.75|161
1603240500000|2020-10-21 00:35:00|3238.75|3236.75|3235.75|3233.75|3238.75|3236.75|3235.75|3233.75|288
1603240800000|2020-10-21 00:40:00|3234.75|3232.75|3235.75|3233.75|3235.75|3233.75|3234.75|3232.75|82
1603241100000|2020-10-21 00:45:00|3234.75|3232.75|3232.75|3230.75|3235.75|3233.75|3231.25|3229.25|258
1603241400000|2020-10-21 00:50:00|3233.75|3231.75|3232.75|3230.75|3233.75|3231.75|3232.75|3230.75|148
1603241700000|2020-10-21 00:55:00|3233.75|3231.75|3230.75|3228.75|3234.75|3232.75|3230.75|3228.75|272
1603242000000|2020-10-21 01:00:00|3231.75|3229.75|3230.75|3228.75|3233.25|3231.25|3230.75|3228.75|133
1603242300000|2020-10-21 01:05:00|3231.75|3229.75|3230.75|3228.75|3232.75|3230.75|3230.75|3228.75|79
1603242600000|2020-10-21 01:10:00|3231.75|3229.75|3231.75|3229.75|3232.75|3230.75|3230.75|3228.75|31
1603242900000|2020-10-21 01:15:00|3232.75|3230.75|3232.75|3230.75|3234.75|3232.75|3232.75|3230.75|211
1603243200000|2020-10-21 01:20:00|3233.25|3231.25|3231.75|3229.75|3233.75|3231.75|3231.75|3229.75|114
1603243500000|2020-10-21 01:25:00|3232.75|3230.75|3232.75|3230.75|3232.75|3230.75|3230.75|3228.75|159
1603243800000|2020-10-21 01:30:00|3233.25|3231.25|3229.75|3227.75|3233.25|3231.25|3227.25|3225.25|287
1603244100000|2020-10-21 01:35:00|3228.75|3226.75|3229.75|3227.75|3230.75|3228.75|3228.75|3226.75|195
1603244400000|2020-10-21 01:40:00|3230.75|3228.75|3232.75|3230.75|3233.75|3231.75|3230.75|3228.75|306
1603244700000|2020-10-21 01:45:00|3233.75|3231.75|3235.25|3233.25|3235.25|3233.25|3233.25|3231.25|135
1603245000000|2020-10-21 01:50:00|3235.75|3233.75|3234.75|3232.75|3236.75|3234.75|3234.75|3232.75|532
1603245300000|2020-10-21 01:55:00|3233.75|3231.75|3234.75|3232.75|3234.75|3232.75|3233.75|3231.75|243
1603245600000|2020-10-21 02:00:00|3235.75|3233.75|3237.75|3235.75|3237.75|3235.75|3234.75|3232.75|462
1603245900000|2020-10-21 02:05:00|3236.75|3234.75|3238.75|3236.75|3238.75|3236.75|3236.75|3234.75|524
1603246200000|2020-10-21 02:10:00|3237.75|3235.75|3238.75|3236.75|3240.75|3238.75|3237.75|3235.75|394
1603246500000|2020-10-21 02:15:00|3239.75|3237.75|3237.75|3235.75|3240.75|3238.75|3237.75|3235.75|260
1603246800000|2020-10-21 02:20:00|3236.75|3234.75|3238.75|3236.75|3238.75|3236.75|3236.75|3234.75|121
1603247100000|2020-10-21 02:25:00|3239.75|3237.75|3237.75|3235.75|3239.75|3237.75|3237.75|3235.75|119
1603247400000|2020-10-21 02:30:00|3238.75|3236.75|3236.75|3234.75|3238.75|3236.75|3236.75|3234.75|158
1603247700000|2020-10-21 02:35:00|3235.75|3233.75|3236.75|3234.75|3236.75|3234.75|3235.75|3233.75|234
1603248000000|2020-10-21 02:40:00|3237.25|3235.25|3238.75|3236.75|3240.75|3238.75|3236.75|3234.75|404
1603248300000|2020-10-21 02:45:00|3239.25|3237.25|3242.75|3240.75|3242.75|3240.75|3239.25|3237.25|595
1603248600000|2020-10-21 02:50:00|3242.25|3240.25|3243.75|3241.75|3243.75|3241.75|3241.75|3239.75|317
1603248900000|2020-10-21 02:55:00|3243.25|3241.25|3238.75|3236.75|3243.25|3241.25|3238.75|3236.75|290
1603249200000|2020-10-21 03:00:00|3239.25|3237.25|3240.75|3238.75|3240.75|3238.75|3238.75|3236.75|41
1603249500000|2020-10-21 03:05:00|3240.25|3238.25|3241.75|3239.75|3241.75|3239.75|3239.25|3237.25|147
1603249800000|2020-10-21 03:10:00|3241.25|3239.25|3241.25|3239.25|3242.75|3240.75|3240.75|3238.75|172
1603250100000|2020-10-21 03:15:00|3240.75|3238.75|3240.75|3238.75|3241.75|3239.75|3239.75|3237.75|104
1603250400000|2020-10-21 03:20:00|3239.75|3237.75|3241.75|3239.75|3242.25|3240.25|3239.75|3237.75|42
1603250700000|2020-10-21 03:25:00|3242.75|3240.75|3241.75|3239.75|3242.75|3240.75|3241.75|3239.75|75
1603251000000|2020-10-21 03:30:00|3242.25|3240.25|3240.75|3238.75|3242.25|3240.25|3240.75|3238.75|105
1603251300000|2020-10-21 03:35:00|3240.25|3238.25|3239.75|3237.75|3240.75|3238.75|3239.75|3237.75|54
1603251600000|2020-10-21 03:40:00|3240.75|3238.75|3240.75|3238.75|3241.75|3239.75|3239.75|3237.75|79
1603251900000|2020-10-21 03:45:00|3241.75|3239.75|3244.75|3242.75|3244.75|3242.75|3241.75|3239.75|280
1603252200000|2020-10-21 03:50:00|3243.75|3241.75|3242.75|3240.75|3243.75|3241.75|3242.75|3240.75|74
1603252500000|2020-10-21 03:55:00|3241.75|3239.75|3241.75|3239.75|3241.75|3239.75|3241.75|3239.75|56
1603252800000|2020-10-21 04:00:00|3242.75|3240.75|3241.75|3239.75|3242.75|3240.75|3241.75|3239.75|30
1603253100000|2020-10-21 04:05:00|3240.75|3238.75|3241.75|3239.75|3241.75|3239.75|3240.75|3238.75|16
1603253400000|2020-10-21 04:10:00|||||||||8
1603254000000|2020-10-21 04:20:00|3242.75|3240.75|3242.75|3240.75|3242.75|3240.75|3242.75|3240.75|12
1603254300000|2020-10-21 04:25:00|3243.75|3241.75|3243.75|3241.75|3243.75|3241.75|3243.75|3241.75|20
1603254600000|2020-10-21 04:30:00|3244.75|3242.75|3244.75|3242.75|3244.75|3242.75|3243.75|3241.75|307
1603254900000|2020-10-21 04:35:00|3245.75|3243.75|3244.75|3242.75|3245.75|3243.75|3244.75|3242.75|114
1603255200000|2020-10-21 04:40:00|3245.75|3243.75|3244.75|3242.75|3245.75|3243.75|3244.75|3242.75|58
1603255500000|2020-10-21 04:45:00|||||||||33
1603255800000|2020-10-21 04:50:00|||||||||187
1603256100000|2020-10-21 04:55:00|3245.75|3243.75|3245.75|3243.75|3245.75|3243.75|3245.75|3243.75|206
1603256400000|2020-10-21 05:00:00|3246.75|3244.75|3244.75|3242.75|3246.75|3244.75|3244.75|3242.75|354
1603256700000|2020-10-21 05:05:00|3245.75|3243.75|3242.75|3240.75|3245.75|3243.75|3242.75|3240.75|375
1603257000000|2020-10-21 05:10:00|3243.75|3241.75|3243.75|3241.75|3243.75|3241.75|3243.75|3241.75|38
1603257300000|2020-10-21 05:15:00|3242.75|3240.75|3241.75|3239.75|3242.75|3240.75|3241.75|3239.75|207
1603257600000|2020-10-21 05:20:00|3240.75|3238.75|3240.75|3238.75|3241.75|3239.75|3240.75|3238.75|332
1603257900000|2020-10-21 05:25:00|||||||||68
1603258200000|2020-10-21 05:30:00|3241.75|3239.75|3240.75|3238.75|3241.75|3239.75|3240.75|3238.75|355
1603258500000|2020-10-21 05:35:00|3240.25|3238.25|3240.75|3238.75|3240.75|3238.75|3239.75|3237.75|242
1603258800000|2020-10-21 05:40:00|3241.75|3239.75|3242.75|3240.75|3242.75|3240.75|3241.75|3239.75|243
1603259100000|2020-10-21 05:45:00|3241.75|3239.75|3240.75|3238.75|3242.75|3240.75|3240.75|3238.75|190
1603259400000|2020-10-21 05:50:00|3239.75|3237.75|3240.75|3238.75|3240.75|3238.75|3239.75|3237.75|93
1603259700000|2020-10-21 05:55:00|3241.75|3239.75|3241.75|3239.75|3242.75|3240.75|3241.75|3239.75|493
1603260000000|2020-10-21 06:00:00|3241.5|3240|3236.5|3235|3241.5|3240|3235.5|3234|1556
1603260300000|2020-10-21 06:05:00|3235.5|3234|3237.5|3236|3237.5|3236|3234.5|3233|1144
1603260600000|2020-10-21 06:10:00|3237|3235.5|3242.5|3241|3242.5|3241|3236.5|3235|1511
1603260900000|2020-10-21 06:15:00|3242|3240.5|3244.5|3243|3244.5|3243|3241.5|3240|1471
1603261200000|2020-10-21 06:20:00|3243.5|3242|3244.5|3243|3244.5|3243|3242.5|3241|1138
1603261500000|2020-10-21 06:25:00|3245|3243.5|3246.5|3245|3246.5|3245|3244.5|3243|1537
1603261800000|2020-10-21 06:30:00|3245.5|3244|3245.5|3244|3246.5|3245|3244.5|3243|753
1603262100000|2020-10-21 06:35:00|3244.5|3243|3245.5|3244|3246.5|3245|3244.5|3243|781
1603262400000|2020-10-21 06:40:00|3246.5|3245|3249.5|3248|3250.5|3249|3246.5|3245|2145
1603262700000|2020-10-21 06:45:00|3248.5|3247|3247.5|3246|3248.5|3247|3246.5|3245|1243
1603263000000|2020-10-21 06:50:00|3248.5|3247|3246.5|3245|3248.5|3247|3246.5|3245|1929
1603263300000|2020-10-21 06:55:00|3247.5|3246|3245.5|3244|3248.5|3247|3242.5|3241|4000
1603263600000|2020-10-21 07:00:00|3244.5|3243|3230.5|3229|3244.5|3243|3229.5|3228|15173
1603263900000|2020-10-21 07:05:00|3229.5|3228|3226.5|3225|3233.5|3232|3226.5|3225|8453
1603264200000|2020-10-21 07:10:00|3225.5|3224|3219.5|3218|3226.5|3225|3216.5|3215|17165
1603264500000|2020-10-21 07:15:00|3220.5|3219|3218.5|3217|3220.5|3219|3214.5|3213|9093
1603264800000|2020-10-21 07:20:00|3219.5|3218|3214.5|3213|3219.5|3218|3212.5|3211|8967
1603265100000|2020-10-21 07:25:00|3213.5|3212|3216.5|3215|3216.5|3215|3210.5|3209|7815
1603265400000|2020-10-21 07:30:00|3215.5|3214|3221.5|3220|3221.5|3220|3211.5|3210|8199
1603265700000|2020-10-21 07:35:00|3222.5|3221|3220.5|3219|3222.5|3221|3218.5|3217|4298
1603266000000|2020-10-21 07:40:00|3221.11|3219.61|3211.11|3209.61|3221.11|3219.61|3210.11|3208.61|9933
1603266300000|2020-10-21 07:45:00|3210.61|3209.11|3207.11|3205.61|3211.11|3209.61|3203.11|3201.61|12512
1603266600000|2020-10-21 07:50:00|3206.61|3205.11|3209.11|3207.61|3209.11|3207.61|3203.11|3201.61|7420
1603266900000|2020-10-21 07:55:00|3210.11|3208.61|3211.11|3209.61|3214.11|3212.61|3208.11|3206.61|6618
1603267200000|2020-10-21 08:00:00|3210.11|3208.61|3206.11|3204.61|3212.11|3210.61|3205.11|3203.61|8851
1603267500000|2020-10-21 08:05:00|3205.11|3203.61|3200.11|3198.61|3205.11|3203.61|3199.11|3197.61|9458
1603267800000|2020-10-21 08:10:00|3199.11|3197.61|3204.11|3202.61|3204.11|3202.61|3198.11|3196.61|7903
1603268100000|2020-10-21 08:15:00|3203.11|3201.61|3199.11|3197.61|3203.11|3201.61|3199.11|3197.61|5564
1603268400000|2020-10-21 08:20:00|3200.11|3198.61|3193.11|3191.61|3201.11|3199.61|3191.11|3189.61|12958
1603268700000|2020-10-21 08:25:00|3192.11|3190.61|3196.11|3194.61|3196.11|3194.61|3192.11|3190.61|8195
1603269000000|2020-10-21 08:30:00|3195.11|3193.61|3196.11|3194.61|3196.11|3194.61|3193.11|3191.61|8350
1603269300000|2020-10-21 08:35:00|3195.11|3193.61|3196.11|3194.61|3196.11|3194.61|3194.11|3192.61|3710
1603269600000|2020-10-21 08:40:00|3195.11|3193.61|3189.11|3187.61|3195.11|3193.61|3189.11|3187.61|6683
1603269900000|2020-10-21 08:45:00|3188.11|3186.61|3192.11|3190.61|3192.11|3190.61|3187.11|3185.61|6375
1603270200000|2020-10-21 08:50:00|3191.11|3189.61|3188.11|3186.61|3192.11|3190.61|3187.11|3185.61|6197
1603270500000|2020-10-21 08:55:00|3187.11|3185.61|3184.11|3182.61|3188.11|3186.61|3184.11|3182.61|6415
1603270800000|2020-10-21 09:00:00|3183.11|3181.61|3186.11|3184.61|3188.11|3186.61|3182.11|3180.61|6663
1603271100000|2020-10-21 09:05:00|3185.61|3184.11|3188.11|3186.61|3188.11|3186.61|3185.11|3183.61|3756
1603271400000|2020-10-21 09:10:00|3187.11|3185.61|3188.11|3186.61|3190.11|3188.61|3186.11|3184.61|5478
1603271700000|2020-10-21 09:15:00|3187.11|3185.61|3192.11|3190.61|3193.11|3191.61|3186.11|3184.61|6133
1603272000000|2020-10-21 09:20:00|3191.11|3189.61|3196.11|3194.61|3196.11|3194.61|3191.11|3189.61|5907
1603272300000|2020-10-21 09:25:00|3197.11|3195.61|3197.11|3195.61|3199.11|3197.61|3196.11|3194.61|5745
1603272600000|2020-10-21 09:30:00|3196.11|3194.61|3195.11|3193.61|3197.11|3195.61|3195.11|3193.61|5931
1603272900000|2020-10-21 09:35:00|3194.11|3192.61|3200.11|3198.61|3200.11|3198.61|3194.11|3192.61|7540
1603273200000|2020-10-21 09:40:00|3200.61|3199.11|3207.11|3205.61|3207.11|3205.61|3200.61|3199.11|11051
1603273500000|2020-10-21 09:45:00|3206.11|3204.61|3203.11|3201.61|3207.11|3205.61|3203.11|3201.61|6044
1603273800000|2020-10-21 09:50:00|3204.11|3202.61|3203.11|3201.61|3206.11|3204.61|3202.11|3200.61|5298
1603274100000|2020-10-21 09:55:00|3202.11|3200.61|3204.11|3202.61|3204.11|3202.61|3201.11|3199.61|5524
1603274400000|2020-10-21 10:00:00|3203.11|3201.61|3203.11|3201.61|3206.11|3204.61|3201.11|3199.61|4540
1603274700000|2020-10-21 10:05:00|3202.11|3200.61|3199.11|3197.61|3203.11|3201.61|3198.11|3196.61|5346
1603275000000|2020-10-21 10:10:00|3198.61|3197.11|3200.11|3198.61|3202.11|3200.61|3198.11|3196.61|2029
1603275300000|2020-10-21 10:15:00|3199.11|3197.61|3199.11|3197.61|3201.11|3199.61|3199.11|3197.61|2482
1603275600000|2020-10-21 10:20:00|3200.11|3198.61|3203.11|3201.61|3204.11|3202.61|3200.11|3198.61|2623
1603275900000|2020-10-21 10:25:00|3202.11|3200.61|3203.11|3201.61|3204.11|3202.61|3202.11|3200.61|1577
1603276200000|2020-10-21 10:30:00|3204.11|3202.61|3201.11|3199.61|3204.11|3202.61|3200.11|3198.61|3395
1603276500000|2020-10-21 10:35:00|3202.11|3200.61|3206.11|3204.61|3206.11|3204.61|3201.11|3199.61|3637
1603276800000|2020-10-21 10:40:00|3205.11|3203.61|3201.11|3199.61|3206.11|3204.61|3201.11|3199.61|3967
1603277100000|2020-10-21 10:45:00|3202.11|3200.61|3210.11|3208.61|3210.11|3208.61|3201.11|3199.61|11109
1603277400000|2020-10-21 10:50:00|3211.11|3209.61|3207.11|3205.61|3212.11|3210.61|3207.11|3205.61|4501
1603277700000|2020-10-21 10:55:00|3206.11|3204.61|3204.11|3202.61|3208.11|3206.61|3204.11|3202.61|4030
1603278000000|2020-10-21 11:00:00|3203.11|3201.61|3200.11|3198.61|3203.11|3201.61|3200.11|3198.61|5471
1603278300000|2020-10-21 11:05:00|3201.11|3199.61|3198.11|3196.61|3201.11|3199.61|3197.11|3195.61|4322
1603278600000|2020-10-21 11:10:00|3199.11|3197.61|3199.11|3197.61|3200.11|3198.61|3198.11|3196.61|3916
1603278900000|2020-10-21 11:15:00|3198.11|3196.61|3200.11|3198.61|3200.11|3198.61|3197.11|3195.61|3711
1603279200000|2020-10-21 11:20:00|3200.61|3199.11|3197.11|3195.61|3200.61|3199.11|3196.11|3194.61|4232
1603279500000|2020-10-21 11:25:00|3196.11|3194.61|3195.11|3193.61|3197.11|3195.61|3194.11|3192.61|4576
1603279800000|2020-10-21 11:30:00|3196.11|3194.61|3197.11|3195.61|3197.11|3195.61|3195.11|3193.61|4801
1603280100000|2020-10-21 11:35:00|3198.11|3196.61|3198.11|3196.61|3199.11|3197.61|3196.11|3194.61|3886
1603280400000|2020-10-21 11:40:00|3197.95|3196.45|3195.95|3194.45|3199.95|3198.45|3195.95|3194.45|3458
1603280700000|2020-10-21 11:45:00|3194.95|3193.45|3196.95|3195.45|3197.95|3196.45|3194.95|3193.45|2754
1603281000000|2020-10-21 11:50:00|3196.45|3194.95|3196.95|3195.45|3198.95|3197.45|3195.95|3194.45|3745
1603281300000|2020-10-21 11:55:00|3197.45|3195.95|3194.95|3193.45|3197.95|3196.45|3193.95|3192.45|3777
1603281600000|2020-10-21 12:00:00|3195.95|3194.45|3194.95|3193.45|3195.95|3194.45|3193.95|3192.45|5345
1603281900000|2020-10-21 12:05:00|3193.95|3192.45|3195.95|3194.45|3195.95|3194.45|3191.95|3190.45|4255
1603282200000|2020-10-21 12:10:00|3194.95|3193.45|3192.95|3191.45|3195.95|3194.45|3191.95|3190.45|2001
1603282500000|2020-10-21 12:15:00|3193.95|3192.45|3196.95|3195.45|3196.95|3195.45|3192.95|3191.45|4364
1603282800000|2020-10-21 12:20:00|3197.95|3196.45|3193.95|3192.45|3199.95|3198.45|3193.95|3192.45|5174
1603283100000|2020-10-21 12:25:00|3194.95|3193.45|3196.95|3195.45|3197.95|3196.45|3193.95|3192.45|4537
1603283400000|2020-10-21 12:30:00|3195.95|3194.45|3197.95|3196.45|3198.95|3197.45|3195.95|3194.45|4149
1603283700000|2020-10-21 12:35:00|3197.45|3195.95|3202.95|3201.45|3203.95|3202.45|3196.95|3195.45|8228
1603284000000|2020-10-21 12:40:00|3201.95|3200.45|3199.95|3198.45|3201.95|3200.45|3199.95|3198.45|3609
1603284300000|2020-10-21 12:45:00|3200.95|3199.45|3198.95|3197.45|3200.95|3199.45|3198.95|3197.45|2439
1603284600000|2020-10-21 12:50:00|3199.95|3198.45|3199.95|3198.45|3200.95|3199.45|3198.95|3197.45|3280
1603284900000|2020-10-21 12:55:00|3198.95|3197.45|3195.95|3194.45|3199.95|3198.45|3195.95|3194.45|3570
1603285200000|2020-10-21 13:00:00|3194.95|3193.45|3195.95|3194.45|3196.95|3195.45|3193.95|3192.45|4060
1603285500000|2020-10-21 13:05:00|3194.95|3193.45|3195.95|3194.45|3196.95|3195.45|3194.95|3193.45|3264
1603285800000|2020-10-21 13:10:00|3196.95|3195.45|3196.95|3195.45|3196.95|3195.45|3195.95|3194.45|1956
1603286100000|2020-10-21 13:15:00|3195.95|3194.45|3195.95|3194.45|3197.95|3196.45|3195.95|3194.45|3075
1603286400000|2020-10-21 13:20:00|3194.95|3193.45|3193.95|3192.45|3195.95|3194.45|3193.95|3192.45|2832
1603286700000|2020-10-21 13:25:00|3194.95|3193.45|3194.95|3193.45|3195.95|3194.45|3192.95|3191.45|3721
1603287000000|2020-10-21 13:30:00|3193.95|3192.45|3194.95|3193.45|3195.95|3194.45|3192.95|3191.45|5010
1603287300000|2020-10-21 13:35:00|3195.95|3194.45|3196.95|3195.45|3196.95|3195.45|3193.95|3192.45|4177
1603287600000|2020-10-21 13:40:00|3197.95|3196.45|3203.95|3202.45|3205.95|3204.45|3197.95|3196.45|13860
1603287900000|2020-10-21 13:45:00|3204.95|3203.45|3202.95|3201.45|3204.95|3203.45|3201.95|3200.45|10204
1603288200000|2020-10-21 13:50:00|3203.95|3202.45|3204.95|3203.45|3205.95|3204.45|3201.95|3200.45|6510
1603288500000|2020-10-21 13:55:00|3203.95|3202.45|3207.95|3206.45|3208.95|3207.45|3201.95|3200.45|11055
1603288800000|2020-10-21 14:00:00|3206.95|3205.45|3205.95|3204.45|3207.95|3206.45|3204.95|3203.45|5605
1603289100000|2020-10-21 14:05:00|3206.95|3205.45|3208.95|3207.45|3208.95|3207.45|3204.95|3203.45|7652
1603289400000|2020-10-21 14:10:00|3208.66|3207.16|3207.66|3206.16|3208.66|3207.16|3204.66|3203.16|5864
1603289700000|2020-10-21 14:15:00|3208.66|3207.16|3204.66|3203.16|3208.66|3207.16|3202.66|3201.16|4497
1603290000000|2020-10-21 14:20:00|3205.66|3204.16|3204.66|3203.16|3207.66|3206.16|3203.66|3202.16|5434
1603290300000|2020-10-21 14:25:00|3203.66|3202.16|3202.66|3201.16|3206.66|3205.16|3200.66|3199.16|9934
1603290600000|2020-10-21 14:30:00|3201.66|3200.16|3200.66|3199.16|3203.66|3202.16|3199.66|3198.16|5451
1603290900000|2020-10-21 14:35:00|3201.66|3200.16|3202.66|3201.16|3202.66|3201.16|3199.66|3198.16|3804
1603291200000|2020-10-21 14:40:00|3203.66|3202.16|3203.66|3202.16|3205.66|3204.16|3202.66|3201.16|4097
1603291500000|2020-10-21 14:45:00|3202.66|3201.16|3196.66|3195.16|3203.66|3202.16|3196.66|3195.16|6978
1603291800000|2020-10-21 14:50:00|3197.66|3196.16|3192.66|3191.16|3197.66|3196.16|3192.66|3191.16|7500
1603292100000|2020-10-21 14:55:00|3193.66|3192.16|3193.66|3192.16|3195.66|3194.16|3192.66|3191.16|7132
1603292400000|2020-10-21 15:00:00|3192.66|3191.16|3190.66|3189.16|3192.66|3191.16|3189.66|3188.16|8446
1603292700000|2020-10-21 15:05:00|3189.66|3188.16|3188.66|3187.16|3190.66|3189.16|3188.66|3187.16|5324
1603293000000|2020-10-21 15:10:00|3187.66|3186.16|3184.66|3183.16|3187.66|3186.16|3184.66|3183.16|11946
1603293300000|2020-10-21 15:15:00|3183.66|3182.16|3183.66|3182.16|3184.66|3183.16|3179.66|3178.16|13792
1603293600000|2020-10-21 15:20:00|3182.66|3181.16|3179.66|3178.16|3182.66|3181.16|3177.66|3176.16|16038
1603293900000|2020-10-21 15:25:00|3178.66|3177.16|3179.66|3178.16|3180.66|3179.16|3176.66|3175.16|33749
1603294200000|2020-10-21 15:30:00|3178.66|3177.16|3180.66|3179.16|3183.16|3181.66|3178.66|3177.16|41039
1603294500000|2020-10-21 15:35:00|3181.66|3180.16|3183.66|3182.16|3184.66|3183.16|3181.66|3180.16|19206
1603294800000|2020-10-21 15:40:00|3184.66|3183.16|3182.66|3181.16|3184.66|3183.16|3181.66|3180.16|8773
1603295100000|2020-10-21 15:45:00|3183.66|3182.16|3185.66|3184.16|3185.66|3184.16|3182.66|3181.16|4894
1603295400000|2020-10-21 15:50:00|3184.66|3183.16|3184.66|3183.16|3184.66|3183.16|3183.66|3182.16|11030
1603295700000|2020-10-21 15:55:00|3183.66|3182.16|3177.66|3176.16|3184.66|3183.16|3176.66|3175.16|5040
1603296000000|2020-10-21 16:00:00|3178.66|3177.16|3180.66|3179.16|3181.66|3180.16|3178.66|3177.16|3473
1603296300000|2020-10-21 16:05:00|3179.66|3178.16|3181.66|3180.16|3182.66|3181.16|3178.66|3177.16|1698
1603296600000|2020-10-21 16:10:00|3180.66|3179.16|3181.66|3180.16|3181.66|3180.16|3178.66|3177.16|2639
1603296900000|2020-10-21 16:15:00|3180.66|3179.16|3179.66|3178.16|3181.66|3180.16|3179.66|3178.16|2372
1603297200000|2020-10-21 16:20:00|3178.66|3177.16|3188.66|3187.16|3191.66|3190.16|3178.66|3177.16|9373
1603297500000|2020-10-21 16:25:00|3188.16|3186.66|3182.66|3181.16|3189.66|3188.16|3181.66|3180.16|7608
1603297800000|2020-10-21 16:30:00|3183.66|3182.16|3177.66|3176.16|3183.66|3182.16|3176.66|3175.16|4249
1603298100000|2020-10-21 16:35:00|3176.66|3175.16|3178.66|3177.16|3179.66|3178.16|3176.66|3175.16|3444
1603298400000|2020-10-21 16:40:00|3177.66|3176.16|3179.66|3178.16|3179.66|3178.16|3177.66|3176.16|2574
1603298700000|2020-10-21 16:45:00|3178.66|3177.16|3175.66|3174.16|3179.66|3178.16|3174.66|3173.16|4528
1603299000000|2020-10-21 16:50:00|3175.16|3173.66|3175.66|3174.16|3178.16|3176.66|3174.66|3173.16|3193
1603299300000|2020-10-21 16:55:00|3176.66|3175.16|3176.66|3175.16|3177.66|3176.16|3174.66|3173.16|2867
1603299600000|2020-10-21 17:00:00|3175.66|3174.16|3178.66|3177.16|3178.66|3177.16|3175.66|3174.16|2785
1603299900000|2020-10-21 17:05:00|3178.16|3176.66|3178.66|3177.16|3178.66|3177.16|3176.66|3175.16|1853
1603300200000|2020-10-21 17:10:00|3178.16|3176.66|3179.66|3178.16|3179.66|3178.16|3177.66|3176.16|1224
1603300500000|2020-10-21 17:15:00|3180.66|3179.16|3181.66|3180.16|3182.66|3181.16|3179.66|3178.16|1275
1603300800000|2020-10-21 17:20:00|3181.16|3179.66|3181.66|3180.16|3181.66|3180.16|3179.66|3178.16|631
1603301100000|2020-10-21 17:25:00|3180.66|3179.16|3180.66|3179.16|3181.66|3180.16|3179.66|3178.16|1266
1603301400000|2020-10-21 17:30:00|3181.66|3180.16|3181.66|3180.16|3181.66|3180.16|3181.66|3180.16|532
1603301700000|2020-10-21 17:35:00|3180.66|3179.16|3177.66|3176.16|3180.66|3179.16|3177.66|3176.16|835
1603302000000|2020-10-21 17:40:00|3178.16|3176.66|3178.66|3177.16|3178.66|3177.16|3177.66|3176.16|1124
1603302300000|2020-10-21 17:45:00|3179.66|3178.16|3180.66|3179.16|3180.66|3179.16|3179.66|3178.16|1461
1603302600000|2020-10-21 17:50:00|3181.66|3180.16|3181.66|3180.16|3183.66|3182.16|3181.66|3180.16|1208
1603302900000|2020-10-21 17:55:00|3180.66|3179.16|3179.66|3178.16|3181.66|3180.16|3178.66|3177.16|789
1603303200000|2020-10-21 18:00:00|3180.66|3179.16|3181.66|3180.16|3182.66|3181.16|3178.66|3177.16|981
1603303500000|2020-10-21 18:05:00|3180.66|3179.16|3182.16|3180.66|3182.66|3181.16|3180.66|3179.16|1400
1603303800000|2020-10-21 18:10:00|3181.66|3180.16|3184.66|3183.16|3184.66|3183.16|3181.66|3180.16|1060
1603304100000|2020-10-21 18:15:00|3185.66|3184.16|3183.66|3182.16|3185.66|3184.16|3182.66|3181.16|1351
1603304400000|2020-10-21 18:20:00|3182.66|3181.16|3183.66|3182.16|3184.66|3183.16|3181.66|3180.16|971
1603304700000|2020-10-21 18:25:00|3184.66|3183.16|3185.66|3184.16|3187.66|3186.16|3183.66|3182.16|1767
1603305000000|2020-10-21 18:30:00|3184.66|3183.16|3186.66|3185.16|3187.66|3186.16|3184.66|3183.16|796
1603305300000|2020-10-21 18:35:00|3185.66|3184.16|3185.66|3184.16|3186.66|3185.16|3185.16|3183.66|800
1603305600000|2020-10-21 18:40:00|3186.66|3185.16|3188.66|3187.16|3188.66|3187.16|3185.66|3184.16|1273
1603305900000|2020-10-21 18:45:00|3189.66|3188.16|3189.66|3188.16|3190.66|3189.16|3188.66|3187.16|924
1603306200000|2020-10-21 18:50:00|3188.66|3187.16|3188.66|3187.16|3189.66|3188.16|3188.66|3187.16|1020
1603306500000|2020-10-21 18:55:00|3188.16|3186.66|3189.66|3188.16|3190.66|3189.16|3188.16|3186.66|626
1603306800000|2020-10-21 19:00:00|3190.66|3189.16|3186.66|3185.16|3190.66|3189.16|3186.66|3185.16|1145
1603307100000|2020-10-21 19:05:00|3187.66|3186.16|3185.66|3184.16|3187.66|3186.16|3184.66|3183.16|1208
1603307400000|2020-10-21 19:10:00|3185.16|3183.66|3185.66|3184.16|3185.66|3184.16|3184.66|3183.16|789
1603307700000|2020-10-21 19:15:00|3184.66|3183.16|3184.66|3183.16|3185.66|3184.16|3183.66|3182.16|364
1603308000000|2020-10-21 19:20:00|3185.66|3184.16|3186.66|3185.16|3187.66|3186.16|3184.66|3183.16|862
1603308300000|2020-10-21 19:25:00|3187.66|3186.16|3187.66|3186.16|3188.66|3187.16|3185.66|3184.16|770
1603308600000|2020-10-21 19:30:00|3186.66|3185.16|3182.66|3181.16|3188.66|3187.16|3182.66|3181.16|1173
1603308900000|2020-10-21 19:35:00|3183.66|3182.16|3181.66|3180.16|3185.66|3184.16|3181.16|3179.66|1735
1603309200000|2020-10-21 19:40:00|3182.66|3181.16|3178.66|3177.16|3182.66|3181.16|3178.66|3177.16|1601
1603309500000|2020-10-21 19:45:00|3177.66|3176.16|3176.66|3175.16|3178.66|3177.16|3176.66|3175.16|2299
1603309800000|2020-10-21 19:50:00|3175.66|3174.16|3177.66|3176.16|3178.66|3177.16|3175.66|3174.16|4363
1603310100000|2020-10-21 19:55:00|3178.66|3177.16|3172.66|3171.16|3178.66|3177.16|3172.66|3171.16|6186
1603310400000|2020-10-21 20:00:00|3173.61|3170.61|3178.21|3175.21|3178.41|3175.41|3173.01|3170.01|75
1603310700000|2020-10-21 20:05:00|3178.41|3175.41|3180.71|3177.71|3182.51|3179.51|3176.91|3173.91|0
1603311000000|2020-10-21 20:10:00|3180.81|3177.81|3178.31|3175.31|3181.51|3178.51|3176.31|3173.31|0
1603311300000|2020-10-21 20:15:00|3178.41|3175.41|3178.41|3175.41|3179.31|3176.31|3178.11|3175.11|0
1603311600000|2020-10-21 20:20:00|3178.51|3175.51|3178.71|3175.71|3178.71|3175.71|3178.11|3175.11|0
1603311900000|2020-10-21 20:25:00|3178.41|3175.41|3177.51|3174.51|3178.51|3175.51|3177.51|3174.51|0
1603312200000|2020-10-21 20:30:00|3178.31|3175.31|3179.51|3176.51|3179.71|3176.71|3177.21|3174.21|0
1603312500000|2020-10-21 20:35:00|3179.71|3176.71|3178.91|3175.91|3179.71|3176.71|3177.71|3174.71|0
1603312800000|2020-10-21 20:40:00|3178.71|3175.71|3177.21|3174.21|3178.71|3175.71|3177.01|3174.01|0
1603313100000|2020-10-21 20:45:00|3177.41|3174.41|3176.01|3173.01|3177.71|3174.71|3175.61|3172.61|0
1603313400000|2020-10-21 20:50:00|3175.81|3172.81|3175.81|3172.81|3177.21|3174.21|3175.61|3172.61|0
1603313700000|2020-10-21 20:55:00|3175.61|3172.61|3176.51|3173.51|3177.01|3174.01|3175.41|3172.41|0
1603314000000|2020-10-21 21:00:00|3176.61|3173.61|3176.41|3173.41|3176.71|3173.71|3176.41|3173.41|0
1603314300000|2020-10-21 21:05:00|3176.61|3173.61|3176.71|3173.71|3176.81|3173.81|3176.41|3173.41|0
1603314600000|2020-10-21 21:10:00|3176.81|3173.81|3177.11|3174.11|3177.11|3174.11|3176.81|3173.81|0
1603314900000|2020-10-21 21:15:00|3176.91|3173.91|3176.71|3173.71|3176.91|3173.91|3176.71|3173.71|0
1603315200000|2020-10-21 21:20:00|3177.41|3174.41|3176.71|3173.71|3177.41|3174.41|3176.71|3173.71|0
1603315500000|2020-10-21 21:25:00|3176.81|3173.81|3176.61|3173.61|3177.21|3174.21|3176.61|3173.61|0
1603315800000|2020-10-21 21:30:00|3176.81|3173.81|3174.91|3171.91|3176.91|3173.91|3174.11|3171.11|0
1603316100000|2020-10-21 21:35:00|3175.11|3172.11|3175.31|3172.31|3176.51|3173.51|3175.11|3172.11|0
1603316400000|2020-10-21 21:40:00|3175.51|3172.51|3175.51|3172.51|3175.71|3172.71|3174.91|3171.91|0
1603316700000|2020-10-21 21:45:00|3175.41|3172.41|3175.21|3172.21|3175.51|3172.51|3174.91|3171.91|0
1603317000000|2020-10-21 21:50:00|3175.31|3172.31|3175.71|3172.71|3175.71|3172.71|3175.31|3172.31|0
1603317300000|2020-10-21 21:55:00|3175.51|3172.51|3175.51|3172.51|3176.11|3173.11|3175.31|3172.31|0
1603317600000|2020-10-21 22:00:00|3174.51|3171.51|3174.51|3171.51|3176.31|3173.31|3173.91|3170.91|0
1603317900000|2020-10-21 22:05:00|3174.61|3171.61|3173.81|3170.81|3174.61|3171.61|3173.61|3170.61|0
1603318200000|2020-10-21 22:10:00|3174.41|3171.41|3174.61|3171.61|3174.61|3171.61|3174.21|3171.21|0
1603318500000|2020-10-21 22:15:00|3174.51|3171.51|3176.11|3173.11|3176.31|3173.31|3174.51|3171.51|0
1603318800000|2020-10-21 22:20:00|3176.51|3173.51|3176.51|3173.51|3177.81|3174.81|3176.11|3173.11|0
1603319100000|2020-10-21 22:25:00|3176.31|3173.31|3178.21|3175.21|3178.61|3175.61|3176.31|3173.31|0
1603319400000|2020-10-21 22:30:00|3178.61|3175.61|3177.81|3174.81|3178.61|3175.61|3177.31|3174.31|0
1603319700000|2020-10-21 22:35:00|3177.61|3174.61|3177.11|3174.11|3177.81|3174.81|3176.71|3173.71|0
1603320000000|2020-10-21 22:40:00|3177.01|3174.01|3178.41|3175.41|3178.61|3175.61|3176.91|3173.91|0
1603320300000|2020-10-21 22:45:00|3178.21|3175.21|3178.61|3175.61|3178.71|3175.71|3177.81|3174.81|0
1603320600000|2020-10-21 22:50:00|3178.41|3175.41|3176.11|3173.11|3178.81|3175.81|3176.11|3173.11|0
1603320900000|2020-10-21 22:55:00|3176.31|3173.31|3174.01|3171.01|3176.71|3173.71|3173.61|3170.61|0
1603321200000|2020-10-21 23:00:00|3174.11|3171.11|3174.51|3171.51|3175.31|3172.31|3173.41|3170.41|0
1603321500000|2020-10-21 23:05:00|3174.61|3171.61|3175.51|3172.51|3175.61|3172.61|3174.51|3171.51|0
1603321800000|2020-10-21 23:10:00|3175.31|3172.31|3177.11|3174.11|3177.11|3174.11|3175.31|3172.31|0
1603322100000|2020-10-21 23:15:00|3177.21|3174.21|3176.11|3173.11|3177.31|3174.31|3176.11|3173.11|0
1603322400000|2020-10-21 23:20:00|3176.01|3173.01|3172.21|3169.21|3176.11|3173.11|3170.31|3167.31|0
1603322700000|2020-10-21 23:25:00|3172.01|3169.01|3172.21|3169.21|3173.41|3170.41|3171.91|3168.91|0
1603323000000|2020-10-21 23:30:00|3172.41|3169.41|3171.51|3168.51|3173.21|3170.21|3171.11|3168.11|0
1603323300000|2020-10-21 23:35:00|3171.31|3168.31|3158.51|3155.51|3171.91|3168.91|3152.91|3149.91|0
1603323600000|2020-10-21 23:40:00|3158.81|3155.81|3160.11|3157.11|3163.41|3160.41|3158.21|3155.21|0
1603323900000|2020-10-21 23:45:00|3159.91|3156.91|3158.21|3155.21|3161.41|3158.41|3152.81|3149.81|0
1603324200000|2020-10-21 23:50:00|3158.11|3155.11|3160.31|3157.31|3161.41|3158.41|3157.41|3154.41|0
1603324500000|2020-10-21 23:55:00|3160.41|3157.41|3162.01|3159.01|3162.61|3159.61|3160.31|3157.31|0
1603324800000|2020-10-22 00:00:00|3161.81|3158.81|3164.01|3161.01|3165.31|3162.31|3160.51|3157.51|0
1603325100000|2020-10-22 00:05:00|3163.71|3160.71|3161.81|3158.81|3164.41|3161.41|3160.11|3157.11|0
1603325400000|2020-10-22 00:10:00|3161.91|3158.91|3157.71|3154.71|3162.41|3159.41|3155.51|3152.51|0
1603325700000|2020-10-22 00:15:00|3157.91|3154.91|3162.91|3160.91|3165.91|3163.91|3157.51|3154.51|3586
1603326000000|2020-10-22 00:20:00|3163.41|3161.41|3162.91|3160.91|3163.91|3161.91|3162.91|3160.91|338
1603326300000|2020-10-22 00:25:00|3163.91|3161.91|3162.91|3160.91|3163.91|3161.91|3162.91|3160.91|198
1603326600000|2020-10-22 00:30:00|3163.91|3161.91|3163.91|3161.91|3164.91|3162.91|3160.91|3158.91|1435
1603326900000|2020-10-22 00:35:00|3163.41|3161.41|3163.91|3161.91|3164.91|3162.91|3162.91|3160.91|164
1603327200000|2020-10-22 00:40:00|3164.41|3162.41|3164.91|3162.91|3165.91|3163.91|3163.91|3161.91|141
1603327500000|2020-10-22 00:45:00|3165.91|3163.91|3167.91|3165.91|3167.91|3165.91|3164.91|3162.91|433
1603327800000|2020-10-22 00:50:00|3168.41|3166.41|3167.91|3165.91|3168.91|3166.91|3166.91|3164.91|69
1603328100000|2020-10-22 00:55:00|3168.41|3166.41|3168.91|3166.91|3169.91|3167.91|3167.91|3165.91|272
1603328400000|2020-10-22 01:00:00|3167.91|3165.91|3168.91|3166.91|3169.91|3167.91|3167.91|3165.91|390
1603328700000|2020-10-22 01:05:00|3167.91|3165.91|3166.91|3164.91|3167.91|3165.91|3165.91|3163.91|150
1603329000000|2020-10-22 01:10:00|3167.91|3165.91|3168.91|3166.91|3168.91|3166.91|3167.41|3165.41|120
1603329300000|2020-10-22 01:15:00|3168.41|3166.41|3167.91|3165.91|3168.41|3166.41|3166.91|3164.91|113
1603329600000|2020-10-22 01:20:00|3168.91|3166.91|3167.41|3165.41|3168.91|3166.91|3166.91|3164.91|71
1603329900000|2020-10-22 01:25:00|3167.91|3165.91|3163.41|3161.41|3167.91|3165.91|3162.91|3160.91|342
1603330200000|2020-10-22 01:30:00|3163.91|3161.91|3165.91|3163.91|3167.91|3165.91|3162.91|3160.91|304
1603330500000|2020-10-22 01:35:00|3166.41|3164.41|3166.91|3164.91|3166.91|3164.91|3163.91|3161.91|162
1603330800000|2020-10-22 01:40:00|3165.91|3163.91|3165.91|3163.91|3166.91|3164.91|3163.91|3161.91|114
1603331100000|2020-10-22 01:45:00|3164.91|3162.91|3163.91|3161.91|3165.41|3163.41|3163.91|3161.91|104
1603331400000|2020-10-22 01:50:00|3164.91|3162.91|3165.91|3163.91|3166.91|3164.91|3163.91|3161.91|70
1603331700000|2020-10-22 01:55:00|3164.91|3162.91|3167.91|3165.91|3167.91|3165.91|3164.91|3162.91|179
1603332000000|2020-10-22 02:00:00|3167.41|3165.41|3164.91|3162.91|3167.91|3165.91|3164.91|3162.91|125
1603332300000|2020-10-22 02:05:00|3165.91|3163.91|3163.91|3161.91|3167.41|3165.41|3163.91|3161.91|345
1603332600000|2020-10-22 02:10:00|3164.91|3162.91|3164.91|3162.91|3164.91|3162.91|3163.91|3161.91|43
1603332900000|2020-10-22 02:15:00|3163.91|3161.91|3162.91|3160.91|3164.91|3162.91|3161.91|3159.91|176
1603333200000|2020-10-22 02:20:00|3161.91|3159.91|3161.91|3159.91|3163.91|3161.91|3160.41|3158.41|416
1603333500000|2020-10-22 02:25:00|3161.41|3159.41|3161.91|3159.91|3162.91|3160.91|3161.41|3159.41|180
1603333800000|2020-10-22 02:30:00|3161.41|3159.41|3161.91|3159.91|3162.91|3160.91|3160.91|3158.91|306
1603334100000|2020-10-22 02:35:00|3160.91|3158.91|3160.41|3158.41|3161.41|3159.41|3159.91|3157.91|644
1603334400000|2020-10-22 02:40:00|3160.91|3158.91|3162.91|3160.91|3162.91|3160.91|3159.91|3157.91|251
1603334700000|2020-10-22 02:45:00|3163.91|3161.91|3161.91|3159.91|3163.91|3161.91|3161.41|3159.41|81
1603335000000|2020-10-22 02:50:00|3160.91|3158.91|3161.91|3159.91|3161.91|3159.91|3160.91|3158.91|18
1603335300000|2020-10-22 02:55:00|3162.91|3160.91|3161.91|3159.91|3162.91|3160.91|3160.91|3158.91|65
1603335600000|2020-10-22 03:00:00|3162.91|3160.91|3162.91|3160.91|3164.91|3162.91|3161.91|3159.91|96
1603335900000|2020-10-22 03:05:00|3161.91|3159.91|3162.91|3160.91|3163.41|3161.41|3161.91|3159.91|84
1603336200000|2020-10-22 03:10:00|3163.91|3161.91|3162.91|3160.91|3163.91|3161.91|3161.41|3159.41|77
1603336500000|2020-10-22 03:15:00|3163.41|3161.41|3163.91|3161.91|3164.91|3162.91|3163.41|3161.41|96
1603336800000|2020-10-22 03:20:00|3162.91|3160.91|3161.91|3159.91|3162.91|3160.91|3160.91|3158.91|440
1603337100000|2020-10-22 03:25:00|3161.41|3159.41|3159.91|3157.91|3161.91|3159.91|3159.91|3157.91|61
1603337400000|2020-10-22 03:30:00|3160.41|3158.41|3160.91|3158.91|3160.91|3158.91|3159.91|3157.91|33
1603337700000|2020-10-22 03:35:00|||||||||7
1603338000000|2020-10-22 03:40:00|3161.41|3159.41|3162.91|3160.91|3162.91|3160.91|3160.91|3158.91|29
1603338300000|2020-10-22 03:45:00|3161.91|3159.91|3161.91|3159.91|3161.91|3159.91|3161.91|3159.91|22
1603338600000|2020-10-22 03:50:00|3162.41|3160.41|3160.91|3158.91|3162.41|3160.41|3160.91|3158.91|47
1603338900000|2020-10-22 03:55:00|3159.91|3157.91|3158.91|3156.91|3159.91|3157.91|3157.91|3155.91|458
1603339200000|2020-10-22 04:00:00|3158.41|3156.41|3158.91|3156.91|3158.91|3156.91|3157.91|3155.91|27
1603339500000|2020-10-22 04:05:00|3157.91|3155.91|3159.91|3157.91|3159.91|3157.91|3157.91|3155.91|109
1603339800000|2020-10-22 04:10:00|3160.41|3158.41|3160.91|3158.91|3160.91|3158.91|3160.41|3158.41|299
1603340100000|2020-10-22 04:15:00|3161.91|3159.91|3161.91|3159.91|3161.91|3159.91|3160.91|3158.91|135
1603340400000|2020-10-22 04:20:00|3162.41|3160.41|3160.91|3158.91|3162.41|3160.41|3160.91|3158.91|32
1603340700000|2020-10-22 04:25:00|3159.91|3157.91|3160.41|3158.41|3160.91|3158.91|3159.91|3157.91|55
1603341000000|2020-10-22 04:30:00|3160.91|3158.91|3158.91|3156.91|3160.91|3158.91|3158.91|3156.91|73
1603341300000|2020-10-22 04:35:00|||||||||33
1603341600000|2020-10-22 04:40:00|3159.41|3157.41|3159.91|3157.91|3159.91|3157.91|3158.91|3156.91|74
1603341900000|2020-10-22 04:45:00|3160.91|3158.91|3160.91|3158.91|3160.91|3158.91|3160.91|3158.91|75
1603342200000|2020-10-22 04:50:00|3159.91|3157.91|3158.91|3156.91|3159.91|3157.91|3158.91|3156.91|106
1603342500000|2020-10-22 04:55:00|3157.91|3155.91|3157.91|3155.91|3157.91|3155.91|3157.91|3155.91|111
1603342800000|2020-10-22 05:00:00|3156.91|3154.91|3158.91|3156.91|3158.91|3156.91|3155.91|3153.91|870
1603343100000|2020-10-22 05:05:00|3159.91|3157.91|3162.41|3160.41|3162.91|3160.91|3158.91|3156.91|325
1603343400000|2020-10-22 05:10:00|3161.91|3159.91|3163.41|3161.41|3163.91|3161.91|3161.91|3159.91|142
1603343700000|2020-10-22 05:15:00|3163.91|3161.91|3163.91|3161.91|3163.91|3161.91|3162.41|3160.41|137
1603344000000|2020-10-22 05:20:00|3163.41|3161.41|3162.91|3160.91|3163.91|3161.91|3162.91|3160.91|36
1603344300000|2020-10-22 05:25:00|3163.91|3161.91|3167.91|3165.91|3167.91|3165.91|3162.91|3160.91|455
1603344600000|2020-10-22 05:30:00|3168.41|3166.41|3164.91|3162.91|3168.41|3166.41|3163.91|3161.91|779
1603344900000|2020-10-22 05:35:00|3163.91|3161.91|3163.91|3161.91|3164.91|3162.91|3162.91|3160.91|473
1603345200000|2020-10-22 05:40:00|3162.91|3160.91|3164.91|3162.91|3165.91|3163.91|3162.91|3160.91|687
1603345500000|2020-10-22 05:45:00|3165.41|3163.41|3161.91|3159.91|3165.91|3163.91|3161.91|3159.91|518
1603345800000|2020-10-22 05:50:00|3162.91|3160.91|3161.91|3159.91|3162.91|3160.91|3160.91|3158.91|1045
1603346100000|2020-10-22 05:55:00|3162.91|3160.91|3162.91|3160.91|3162.91|3160.91|3160.91|3158.91|749
1603346400000|2020-10-22 06:00:00|3162.66|3161.16|3167.66|3166.16|3169.66|3168.16|3162.66|3161.16|3326
1603346700000|2020-10-22 06:05:00|3166.66|3165.16|3167.66|3166.16|3168.66|3167.16|3166.66|3165.16|1465
1603347000000|2020-10-22 06:10:00|3168.66|3167.16|3168.16|3166.66|3169.66|3168.16|3167.66|3166.16|1128
1603347300000|2020-10-22 06:15:00|3168.66|3167.16|3170.66|3169.16|3171.66|3170.16|3167.66|3166.16|834
1603347600000|2020-10-22 06:20:00|3169.66|3168.16|3169.66|3168.16|3170.66|3169.16|3168.66|3167.16|1442
1603347900000|2020-10-22 06:25:00|3168.66|3167.16|3164.66|3163.16|3168.66|3167.16|3164.66|3163.16|1349
1603348200000|2020-10-22 06:30:00|3165.66|3164.16|3165.66|3164.16|3167.66|3166.16|3165.66|3164.16|1251
1603348500000|2020-10-22 06:35:00|3166.66|3165.16|3165.66|3164.16|3167.66|3166.16|3164.66|3163.16|926
1603348800000|2020-10-22 06:40:00|3166.66|3165.16|3167.66|3166.16|3169.66|3168.16|3166.66|3165.16|982
1603349100000|2020-10-22 06:45:00|3166.66|3165.16|3165.66|3164.16|3166.66|3165.16|3165.66|3164.16|932
1603349400000|2020-10-22 06:50:00|3164.66|3163.16|3163.66|3162.16|3165.66|3164.16|3163.66|3162.16|1197
1603349700000|2020-10-22 06:55:00|3164.66|3163.16|3167.66|3166.16|3167.66|3166.16|3163.66|3162.16|4061
1603350000000|2020-10-22 07:00:00|3166.66|3165.16|3147.66|3146.16|3168.66|3167.16|3146.66|3145.16|28238
1603350300000|2020-10-22 07:05:00|3146.66|3145.16|3143.66|3142.16|3153.66|3152.16|3141.66|3140.16|20522
1603350600000|2020-10-22 07:10:00|3142.66|3141.16|3138.66|3137.16|3142.66|3141.16|3133.66|3132.16|24403
1603350900000|2020-10-22 07:15:00|3139.66|3138.16|3143.66|3142.16|3147.66|3146.16|3138.66|3137.16|12943
1603351200000|2020-10-22 07:20:00|3142.66|3141.16|3143.66|3142.16|3145.66|3144.16|3136.66|3135.16|12183
1603351500000|2020-10-22 07:25:00|3144.66|3143.16|3146.66|3145.16|3146.66|3145.16|3140.66|3139.16|7631
1603351800000|2020-10-22 07:30:00|3147.66|3146.16|3149.66|3148.16|3149.66|3148.16|3141.66|3140.16|10678
1603352100000|2020-10-22 07:35:00|3148.66|3147.16|3152.66|3151.16|3153.66|3152.16|3148.66|3147.16|8709
1603352400000|2020-10-22 07:40:00|3153.52|3152.02|3149.52|3148.02|3153.52|3152.02|3147.52|3146.02|10483
1603352700000|2020-10-22 07:45:00|3149.02|3147.52|3147.52|3146.02|3149.52|3148.02|3140.52|3139.02|18839
1603353000000|2020-10-22 07:50:00|3146.52|3145.02|3149.52|3148.02|3150.52|3149.02|3145.52|3144.02|9961
1603353300000|2020-10-22 07:55:00|3150.52|3149.02|3160.52|3159.02|3160.52|3159.02|3149.52|3148.02|10987
1603353600000|2020-10-22 08:00:00|3159.52|3158.02|3163.52|3162.02|3164.52|3163.02|3158.52|3157.02|12746
1603353900000|2020-10-22 08:05:00|3162.52|3161.02|3158.52|3157.02|3163.52|3162.02|3156.52|3155.02|9410
1603354200000|2020-10-22 08:10:00|3159.52|3158.02|3156.52|3155.02|3159.52|3158.02|3154.52|3153.02|4448
1603354500000|2020-10-22 08:15:00|3157.52|3156.02|3157.52|3156.02|3160.52|3159.02|3155.52|3154.02|5937
1603354800000|2020-10-22 08:20:00|3156.52|3155.02|3161.52|3160.02|3161.52|3160.02|3156.52|3155.02|3448
1603355100000|2020-10-22 08:25:00|3162.52|3161.02|3170.52|3169.02|3170.52|3169.02|3161.52|3160.02|7809
1603355400000|2020-10-22 08:30:00|3169.52|3168.02|3164.52|3163.02|3170.52|3169.02|3164.52|3163.02|4886
1603355700000|2020-10-22 08:35:00|3165.52|3164.02|3161.52|3160.02|3165.52|3164.02|3159.52|3158.02|4909
1603356000000|2020-10-22 08:40:00|3160.52|3159.02|3162.52|3161.02|3162.52|3161.02|3159.52|3158.02|7403
1603356300000|2020-10-22 08:45:00|3161.52|3160.02|3159.52|3158.02|3161.52|3160.02|3158.52|3157.02|6534
1603356600000|2020-10-22 08:50:00|3160.02|3158.52|3162.52|3161.02|3163.52|3162.02|3160.02|3158.52|2573
1603356900000|2020-10-22 08:55:00|3163.52|3162.02|3160.52|3159.02|3163.52|3162.02|3159.52|3158.02|1619
1603357200000|2020-10-22 09:00:00|3161.52|3160.02|3158.52|3157.02|3162.52|3161.02|3158.52|3157.02|3314
1603357500000|2020-10-22 09:05:00|3159.52|3158.02|3158.52|3157.02|3159.52|3158.02|3157.52|3156.02|3503
1603357800000|2020-10-22 09:10:00|3157.52|3156.02|3152.52|3151.02|3159.52|3158.02|3152.52|3151.02|6266
1603358100000|2020-10-22 09:15:00|3153.52|3152.02|3157.52|3156.02|3157.52|3156.02|3152.52|3151.02|4476
1603358400000|2020-10-22 09:20:00|3156.52|3155.02|3155.52|3154.02|3157.52|3156.02|3154.52|3153.02|2037
1603358700000|2020-10-22 09:25:00|3154.52|3153.02|3156.52|3155.02|3157.52|3156.02|3154.52|3153.02|1691
1603359000000|2020-10-22 09:30:00|3157.52|3156.02|3156.52|3155.02|3158.52|3157.02|3155.52|3154.02|9955
1603359300000|2020-10-22 09:35:00|3157.52|3156.02|3161.52|3160.02|3163.52|3162.02|3155.52|3154.02|9265
1603359600000|2020-10-22 09:40:00|3160.52|3159.02|3162.52|3161.02|3163.52|3162.02|3160.52|3159.02|4080
1603359900000|2020-10-22 09:45:00|3163.52|3162.02|3160.52|3159.02|3163.52|3162.02|3160.52|3159.02|3150
1603360200000|2020-10-22 09:50:00|3161.52|3160.02|3163.52|3162.02|3165.52|3164.02|3161.52|3160.02|3618
1603360500000|2020-10-22 09:55:00|3164.52|3163.02|3163.52|3162.02|3165.52|3164.02|3163.52|3162.02|1876
1603360800000|2020-10-22 10:00:00|3162.52|3161.02|3162.52|3161.02|3163.52|3162.02|3160.52|3159.02|3915
1603361100000|2020-10-22 10:05:00|3161.52|3160.02|3158.52|3157.02|3162.52|3161.02|3158.52|3157.02|4747
1603361400000|2020-10-22 10:10:00|3157.52|3156.02|3164.52|3163.02|3164.52|3163.02|3156.52|3155.02|8795
1603361700000|2020-10-22 10:15:00|3165.02|3163.52|3175.52|3174.02|3175.52|3174.02|3162.52|3161.02|13541
1603362000000|2020-10-22 10:20:00|3176.02|3174.52|3178.52|3177.02|3181.52|3180.02|3175.52|3174.02|13884
1603362300000|2020-10-22 10:25:00|3179.52|3178.02|3176.52|3175.02|3179.52|3178.02|3175.52|3174.02|5801
1603362600000|2020-10-22 10:30:00|3177.52|3176.02|3174.52|3173.02|3178.52|3177.02|3173.52|3172.02|15266
1603362900000|2020-10-22 10:35:00|3175.52|3174.02|3175.52|3174.02|3180.52|3179.02|3173.52|3172.02|9312
1603363200000|2020-10-22 10:40:00|3176.52|3175.02|3180.52|3179.02|3181.52|3180.02|3175.52|3174.02|7094
1603363500000|2020-10-22 10:45:00|3179.52|3178.02|3178.52|3177.02|3184.52|3183.02|3177.52|3176.02|11630
1603363800000|2020-10-22 10:50:00|3179.52|3178.02|3179.52|3178.02|3181.52|3180.02|3179.52|3178.02|2566
1603364100000|2020-10-22 10:55:00|3180.52|3179.02|3180.52|3179.02|3181.52|3180.02|3178.52|3177.02|4177
1603364400000|2020-10-22 11:00:00|3181.52|3180.02|3178.52|3177.02|3182.52|3181.02|3177.52|3176.02|5405
1603364700000|2020-10-22 11:05:00|3179.52|3178.02|3180.52|3179.02|3184.52|3183.02|3179.52|3178.02|3093
1603365000000|2020-10-22 11:10:00|3181.52|3180.02|3180.52|3179.02|3182.52|3181.02|3179.52|3178.02|3123
1603365300000|2020-10-22 11:15:00|3181.52|3180.02|3180.52|3179.02|3181.52|3180.02|3177.52|3176.02|3268
1603365600000|2020-10-22 11:20:00|3179.52|3178.02|3179.52|3178.02|3183.52|3182.02|3179.52|3178.02|3217
1603365900000|2020-10-22 11:25:00|3179.02|3177.52|3181.52|3180.02|3181.52|3180.02|3177.52|3176.02|2844
1603366200000|2020-10-22 11:30:00|3182.52|3181.02|3180.52|3179.02|3183.52|3182.02|3180.52|3179.02|5122
1603366500000|2020-10-22 11:35:00|3179.52|3178.02|3178.52|3177.02|3180.52|3179.02|3178.52|3177.02|3525
1603366800000|2020-10-22 11:40:00|3177.97|3176.47|3175.97|3174.47|3178.97|3177.47|3175.97|3174.47|4152
1603367100000|2020-10-22 11:45:00|3176.97|3175.47|3182.97|3181.47|3183.97|3182.47|3176.97|3175.47|5652
1603367400000|2020-10-22 11:50:00|3183.97|3182.47|3185.97|3184.47|3185.97|3184.47|3182.97|3181.47|4826
1603367700000|2020-10-22 11:55:00|3186.97|3185.47|3181.97|3180.47|3186.97|3185.47|3180.97|3179.47|4693
1603368000000|2020-10-22 12:00:00|3182.97|3181.47|3182.97|3181.47|3183.97|3182.47|3181.97|3180.47|3578
1603368300000|2020-10-22 12:05:00|3181.97|3180.47|3182.97|3181.47|3182.97|3181.47|3180.97|3179.47|5445
1603368600000|2020-10-22 12:10:00|3181.97|3180.47|3178.97|3177.47|3181.97|3180.47|3178.47|3176.97|4864
1603368900000|2020-10-22 12:15:00|3177.97|3176.47|3177.97|3176.47|3178.97|3177.47|3176.97|3175.47|4909
1603369200000|2020-10-22 12:20:00|3178.97|3177.47|3174.97|3173.47|3178.97|3177.47|3173.97|3172.47|5222
1603369500000|2020-10-22 12:25:00|3173.97|3172.47|3173.47|3171.97|3174.97|3173.47|3172.97|3171.47|3923
1603369800000|2020-10-22 12:30:00|3173.97|3172.47|3168.97|3167.47|3176.97|3175.47|3167.97|3166.47|9782
1603370100000|2020-10-22 12:35:00|3167.97|3166.47|3168.97|3167.47|3168.97|3167.47|3165.97|3164.47|7288
1603370400000|2020-10-22 12:40:00|3167.97|3166.47|3169.97|3168.47|3171.97|3170.47|3166.97|3165.47|17226
1603370700000|2020-10-22 12:45:00|3170.97|3169.47|3166.97|3165.47|3170.97|3169.47|3165.97|3164.47|3563
1603371000000|2020-10-22 12:50:00|3165.97|3164.47|3165.97|3164.47|3168.97|3167.47|3165.97|3164.47|5518
1603371300000|2020-10-22 12:55:00|3166.97|3165.47|3165.97|3164.47|3166.97|3165.47|3163.97|3162.47|6184
1603371600000|2020-10-22 13:00:00|3166.97|3165.47|3169.97|3168.47|3169.97|3168.47|3166.97|3165.47|6794
1603371900000|2020-10-22 13:05:00|3168.97|3167.47|3168.97|3167.47|3171.97|3170.47|3168.97|3167.47|7102
1603372200000|2020-10-22 13:10:00|3169.97|3168.47|3167.97|3166.47|3169.97|3168.47|3165.97|3164.47|3714
1603372500000|2020-10-22 13:15:00|3168.97|3167.47|3164.97|3163.47|3168.97|3167.47|3164.97|3163.47|4066
1603372800000|2020-10-22 13:20:00|3163.97|3162.47|3163.97|3162.47|3166.97|3165.47|3163.97|3162.47|6287
1603373100000|2020-10-22 13:25:00|3164.97|3163.47|3165.97|3164.47|3166.97|3165.47|3164.97|3163.47|5714
1603373400000|2020-10-22 13:30:00|3166.97|3165.47|3169.97|3168.47|3171.97|3170.47|3165.97|3164.47|9198
1603373700000|2020-10-22 13:35:00|3169.47|3167.97|3165.97|3164.47|3169.97|3168.47|3164.97|3163.47|5665
1603374000000|2020-10-22 13:40:00|3166.47|3164.97|3169.97|3168.47|3169.97|3168.47|3163.97|3162.47|8772
1603374300000|2020-10-22 13:45:00|3170.97|3169.47|3171.97|3170.47|3172.97|3171.47|3167.97|3166.47|5065
1603374600000|2020-10-22 13:50:00|3170.97|3169.47|3171.97|3170.47|3172.97|3171.47|3169.97|3168.47|3627
1603374900000|2020-10-22 13:55:00|3172.97|3171.47|3171.47|3169.97|3173.97|3172.47|3170.97|3169.47|6514
1603375200000|2020-10-22 14:00:00|3171.97|3170.47|3171.97|3170.47|3173.97|3172.47|3168.97|3167.47|5709
1603375500000|2020-10-22 14:05:00|3172.97|3171.47|3167.97|3166.47|3174.97|3173.47|3167.97|3166.47|7458
1603375800000|2020-10-22 14:10:00|3168.97|3167.47|3167.97|3166.47|3169.97|3168.47|3165.97|3164.47|9571
1603376100000|2020-10-22 14:15:00|3168.97|3167.47|3165.97|3164.47|3169.97|3168.47|3164.97|3163.47|8373
1603376400000|2020-10-22 14:20:00|3164.97|3163.47|3156.97|3155.47|3165.97|3164.47|3156.97|3155.47|11307
1603376700000|2020-10-22 14:25:00|3155.97|3154.47|3157.97|3156.47|3159.97|3158.47|3153.97|3152.47|9535
1603377000000|2020-10-22 14:30:00|3158.97|3157.47|3156.97|3155.47|3159.97|3158.47|3153.97|3152.47|9226
1603377300000|2020-10-22 14:35:00|3155.97|3154.47|3156.97|3155.47|3159.97|3158.47|3154.97|3153.47|8205
1603377600000|2020-10-22 14:40:00|3155.97|3154.47|3153.97|3152.47|3157.97|3156.47|3152.97|3151.47|14011
1603377900000|2020-10-22 14:45:00|3154.97|3153.47|3155.97|3154.47|3155.97|3154.47|3151.97|3150.47|18761
1603378200000|2020-10-22 14:50:00|3156.97|3155.47|3161.97|3160.47|3163.97|3162.47|3152.97|3151.47|14390
1603378500000|2020-10-22 14:55:00|3162.97|3161.47|3163.97|3162.47|3165.97|3164.47|3161.97|3160.47|10614
1603378800000|2020-10-22 15:00:00|3162.97|3161.47|3168.97|3167.47|3169.97|3168.47|3162.97|3161.47|8687
1603379100000|2020-10-22 15:05:00|3167.97|3166.47|3166.97|3165.47|3170.97|3169.47|3166.97|3165.47|9346
1603379400000|2020-10-22 15:10:00|3167.97|3166.47|3173.97|3172.47|3173.97|3172.47|3167.97|3166.47|11968
1603379700000|2020-10-22 15:15:00|3174.47|3172.97|3174.97|3173.47|3175.97|3174.47|3172.97|3171.47|9284
1603380000000|2020-10-22 15:20:00|3175.97|3174.47|3175.97|3174.47|3176.97|3175.47|3174.97|3173.47|5364
1603380300000|2020-10-22 15:25:00|3174.97|3173.47|3169.97|3168.47|3174.97|3173.47|3168.97|3167.47|27732
1603380600000|2020-10-22 15:30:00|3168.97|3167.47|3169.97|3168.47|3170.97|3169.47|3166.97|3165.47|36735
1603380900000|2020-10-22 15:35:00|3168.97|3167.47|3166.97|3165.47|3170.97|3169.47|3166.97|3165.47|15870
1603381200000|2020-10-22 15:40:00|3167.97|3166.47|3168.97|3167.47|3169.97|3168.47|3167.97|3166.47|9841
1603381500000|2020-10-22 15:45:00|3169.97|3168.47|3169.97|3168.47|3170.97|3169.47|3167.97|3166.47|8693
1603381800000|2020-10-22 15:50:00|3170.97|3169.47|3168.97|3167.47|3171.97|3170.47|3168.97|3167.47|6513
1603382100000|2020-10-22 15:55:00|3167.97|3166.47|3167.97|3166.47|3168.97|3167.47|3166.97|3165.47|3707
1603382400000|2020-10-22 16:00:00|3168.97|3167.47|3166.97|3165.47|3170.97|3169.47|3166.97|3165.47|5701
1603382700000|2020-10-22 16:05:00|3167.97|3166.47|3169.97|3168.47|3170.97|3169.47|3166.97|3165.47|8438
1603383000000|2020-10-22 16:10:00|3170.97|3169.47|3170.97|3169.47|3170.97|3169.47|3169.97|3168.47|1427
1603383300000|2020-10-22 16:15:00|3171.97|3170.47|3170.97|3169.47|3172.97|3171.47|3170.97|3169.47|1988
1603383600000|2020-10-22 16:20:00|3171.97|3170.47|3168.97|3167.47|3171.97|3170.47|3168.97|3167.47|1072
1603383900000|2020-10-22 16:25:00|3169.97|3168.47|3168.97|3167.47|3169.97|3168.47|3167.97|3166.47|1354
1603384200000|2020-10-22 16:30:00|3169.97|3168.47|3167.97|3166.47|3169.97|3168.47|3166.97|3165.47|1449
1603384500000|2020-10-22 16:35:00|3166.97|3165.47|3168.97|3167.47|3168.97|3167.47|3166.97|3165.47|1253
1603384800000|2020-10-22 16:40:00|3169.97|3168.47|3168.97|3167.47|3169.97|3168.47|3166.97|3165.47|713
1603385100000|2020-10-22 16:45:00|3169.97|3168.47|3173.97|3172.47|3173.97|3172.47|3168.97|3167.47|1497
1603385400000|2020-10-22 16:50:00|3172.97|3171.47|3173.97|3172.47|3175.97|3174.47|3172.97|3171.47|1789
1603385700000|2020-10-22 16:55:00|3174.47|3172.97|3175.97|3174.47|3175.97|3174.47|3174.47|3172.97|656
1603386000000|2020-10-22 17:00:00|3176.47|3174.97|3175.97|3174.47|3176.97|3175.47|3175.97|3174.47|687
1603386300000|2020-10-22 17:05:00|3176.97|3175.47|3177.97|3176.47|3177.97|3176.47|3174.97|3173.47|866
1603386600000|2020-10-22 17:10:00|3176.97|3175.47|3179.97|3178.47|3180.97|3179.47|3176.97|3175.47|1709
1603386900000|2020-10-22 17:15:00|3178.97|3177.47|3178.97|3177.47|3179.97|3178.47|3178.97|3177.47|1789
1603387200000|2020-10-22 17:20:00|3177.97|3176.47|3177.97|3176.47|3178.97|3177.47|3177.97|3176.47|918
1603387500000|2020-10-22 17:25:00|3178.97|3177.47|3177.97|3176.47|3178.97|3177.47|3176.97|3175.47|625
1603387800000|2020-10-22 17:30:00|3178.97|3177.47|3177.97|3176.47|3178.97|3177.47|3177.97|3176.47|492
1603388100000|2020-10-22 17:35:00|3176.97|3175.47|3176.97|3175.47|3177.97|3176.47|3176.97|3175.47|676
1603388400000|2020-10-22 17:40:00|3175.97|3174.47|3178.97|3177.47|3179.97|3178.47|3175.47|3173.97|2017
1603388700000|2020-10-22 17:45:00|3179.97|3178.47|3178.97|3177.47|3179.97|3178.47|3177.97|3176.47|737
1603389000000|2020-10-22 17:50:00|3177.97|3176.47|3181.97|3180.47|3182.97|3181.47|3177.97|3176.47|1981
1603389300000|2020-10-22 17:55:00|3182.97|3181.47|3181.97|3180.47|3182.97|3181.47|3181.97|3180.47|771
1603389600000|2020-10-22 18:00:00|3182.97|3181.47|3182.97|3181.47|3182.97|3181.47|3181.97|3180.47|731
1603389900000|2020-10-22 18:05:00|3181.97|3180.47|3181.97|3180.47|3182.97|3181.47|3180.97|3179.47|398
1603390200000|2020-10-22 18:10:00|3181.47|3179.97|3181.97|3180.47|3182.97|3181.47|3180.97|3179.47|669
1603390500000|2020-10-22 18:15:00|3182.97|3181.47|3184.97|3183.47|3186.97|3185.47|3181.97|3180.47|3360
1603390800000|2020-10-22 18:20:00|3185.97|3184.47|3185.97|3184.47|3185.97|3184.47|3184.97|3183.47|729
1603391100000|2020-10-22 18:25:00|3184.97|3183.47|3183.97|3182.47|3185.97|3184.47|3183.97|3182.47|656
1603391400000|2020-10-22 18:30:00|3184.97|3183.47|3184.97|3183.47|3184.97|3183.47|3183.97|3182.47|295
1603391700000|2020-10-22 18:35:00|3183.97|3182.47|3184.97|3183.47|3184.97|3183.47|3183.97|3182.47|261
1603392000000|2020-10-22 18:40:00|3183.97|3182.47|3183.97|3182.47|3184.97|3183.47|3183.97|3182.47|635
1603392300000|2020-10-22 18:45:00|3182.97|3181.47|3183.97|3182.47|3183.97|3182.47|3182.97|3181.47|213
1603392600000|2020-10-22 18:50:00|3184.97|3183.47|3183.97|3182.47|3184.97|3183.47|3182.97|3181.47|1027
1603392900000|2020-10-22 18:55:00|3182.97|3181.47|3182.97|3181.47|3183.97|3182.47|3182.97|3181.47|754
1603393200000|2020-10-22 19:00:00|3181.97|3180.47|3180.97|3179.47|3181.97|3180.47|3180.97|3179.47|884
1603393500000|2020-10-22 19:05:00|3179.97|3178.47|3179.97|3178.47|3180.97|3179.47|3178.97|3177.47|1370
1603393800000|2020-10-22 19:10:00|3178.97|3177.47|3179.97|3178.47|3179.97|3178.47|3178.97|3177.47|443
1603394100000|2020-10-22 19:15:00|3180.97|3179.47|3180.97|3179.47|3180.97|3179.47|3179.97|3178.47|841
1603394400000|2020-10-22 19:20:00|3181.97|3180.47|3181.97|3180.47|3181.97|3180.47|3181.97|3180.47|427
1603394700000|2020-10-22 19:25:00|3182.97|3181.47|3182.97|3181.47|3183.97|3182.47|3181.97|3180.47|886
1603395000000|2020-10-22 19:30:00|3183.97|3182.47|3183.97|3182.47|3183.97|3182.47|3182.97|3181.47|441
1603395300000|2020-10-22 19:35:00|3184.97|3183.47|3183.97|3182.47|3184.97|3183.47|3183.97|3182.47|1393
1603395600000|2020-10-22 19:40:00|3184.97|3183.47|3183.97|3182.47|3184.97|3183.47|3183.97|3182.47|638
1603395900000|2020-10-22 19:45:00|3182.97|3181.47|3181.97|3180.47|3182.97|3181.47|3181.97|3180.47|890
1603396200000|2020-10-22 19:50:00|3182.97|3181.47|3181.97|3180.47|3182.97|3181.47|3180.97|3179.47|2119
1603396500000|2020-10-22 19:55:00|3180.97|3179.47|3180.97|3179.47|3180.97|3179.47|3178.97|3177.47|4136
1603396800000|2020-10-22 20:00:00|3181.72|3178.72|3180.72|3177.72|3183.42|3180.42|3179.32|3176.32|63
1603397100000|2020-10-22 20:05:00|3180.52|3177.52|3179.72|3176.72|3180.72|3177.72|3179.52|3176.52|0
1603397400000|2020-10-22 20:10:00|3179.92|3176.92|3182.82|3179.82|3184.82|3181.82|3179.62|3176.62|0
1603397700000|2020-10-22 20:15:00|3183.02|3180.02|3182.22|3179.22|3183.42|3180.42|3182.02|3179.02|0
1603398000000|2020-10-22 20:20:00|3182.12|3179.12|3182.02|3179.02|3182.32|3179.32|3182.02|3179.02|0
1603398300000|2020-10-22 20:25:00|3182.12|3179.12|3182.12|3179.12|3182.22|3179.22|3181.92|3178.92|0
1603398600000|2020-10-22 20:30:00|3181.82|3178.82|3183.32|3180.32|3183.52|3180.52|3180.82|3177.82|0
1603398900000|2020-10-22 20:35:00|3183.52|3180.52|3183.12|3180.12|3183.52|3180.52|3182.52|3179.52|0
1603399200000|2020-10-22 20:40:00|3182.72|3179.72|3182.52|3179.52|3183.12|3180.12|3182.22|3179.22|0
1603399500000|2020-10-22 20:45:00|3182.72|3179.72|3183.92|3180.92|3184.12|3181.12|3182.52|3179.52|0
1603399800000|2020-10-22 20:50:00|3183.72|3180.72|3183.92|3180.92|3184.92|3181.92|3183.52|3180.52|0
1603400100000|2020-10-22 20:55:00|3183.72|3180.72|3183.82|3180.82|3185.12|3182.12|3182.72|3179.72|0
1603400400000|2020-10-22 21:00:00|3184.42|3181.42|3184.42|3181.42|3184.52|3181.52|3184.42|3181.42|0
1603400700000|2020-10-22 21:05:00|3184.32|3181.32|3184.42|3181.42|3184.72|3181.72|3184.32|3181.32|0
1603401000000|2020-10-22 21:10:00|3184.22|3181.22|3184.42|3181.42|3184.52|3181.52|3184.22|3181.22|0
1603401300000|2020-10-22 21:15:00|3184.52|3181.52|3185.22|3182.22|3185.22|3182.22|3184.42|3181.42|0
1603401600000|2020-10-22 21:20:00|3185.12|3182.12|3185.32|3182.32|3185.42|3182.42|3184.72|3181.72|0
1603401900000|2020-10-22 21:25:00|3185.42|3182.42|3185.42|3182.42|3185.42|3182.42|3185.42|3182.42|0
1603402200000|2020-10-22 21:30:00|3185.32|3182.32|3185.32|3182.32|3185.42|3182.42|3185.32|3182.32|0
1603402800000|2020-10-22 21:40:00|3185.52|3182.52|3185.72|3182.72|3185.72|3182.72|3185.32|3182.32|0
1603403100000|2020-10-22 21:45:00|3185.92|3182.92|3186.02|3183.02|3186.22|3183.22|3185.82|3182.82|0
1603403400000|2020-10-22 21:50:00|3186.12|3183.12|3186.02|3183.02|3186.12|3183.12|3185.62|3182.62|0
1603403700000|2020-10-22 21:55:00|3186.32|3183.32|3186.52|3183.52|3186.72|3183.72|3186.02|3183.02|0
1603404000000|2020-10-22 22:00:00|3188.72|3185.72|3187.52|3184.52|3189.32|3186.32|3186.72|3183.72|0
1603404300000|2020-10-22 22:05:00|3187.92|3184.92|3188.82|3185.82|3188.82|3185.82|3187.62|3184.62|0
1603404600000|2020-10-22 22:10:00|3188.62|3185.62|3188.42|3185.42|3189.02|3186.02|3187.92|3184.92|0
1603404900000|2020-10-22 22:15:00|3188.62|3185.62|3188.22|3185.22|3189.22|3186.22|3187.92|3184.92|0
1603405200000|2020-10-22 22:20:00|3188.32|3185.32|3189.22|3186.22|3189.42|3186.42|3187.72|3184.72|0
1603405500000|2020-10-22 22:25:00|3189.02|3186.02|3186.72|3183.72|3189.22|3186.22|3186.62|3183.62|0
1603405800000|2020-10-22 22:30:00|3186.62|3183.62|3186.72|3183.72|3186.92|3183.92|3186.12|3183.12|0
1603406100000|2020-10-22 22:35:00|3186.62|3183.62|3187.22|3184.22|3187.42|3184.42|3185.92|3182.92|0
1603406400000|2020-10-22 22:40:00|3186.92|3183.92|3187.22|3184.22|3187.62|3184.62|3186.72|3183.72|0
1603406700000|2020-10-22 22:45:00|3187.32|3184.32|3187.92|3184.92|3188.22|3185.22|3187.22|3184.22|0
1603407000000|2020-10-22 22:50:00|3188.02|3185.02|3187.82|3184.82|3188.62|3185.62|3187.82|3184.82|0
1603407300000|2020-10-22 22:55:00|3187.62|3184.62|3186.52|3183.52|3188.02|3185.02|3186.52|3183.52|0
1603407600000|2020-10-22 23:00:00|3186.72|3183.72|3186.52|3183.52|3186.92|3183.92|3186.52|3183.52|0
1603407900000|2020-10-22 23:05:00|3186.72|3183.72|3185.12|3182.12|3186.92|3183.92|3184.92|3181.92|0
1603408200000|2020-10-22 23:10:00|3185.22|3182.22|3183.42|3180.42|3186.12|3183.12|3182.02|3179.02|0
1603408500000|2020-10-22 23:15:00|3183.62|3180.62|3184.62|3181.62|3185.52|3182.52|3183.32|3180.32|0
1603408800000|2020-10-22 23:20:00|3184.72|3181.72|3185.12|3182.12|3185.32|3182.32|3184.32|3181.32|0
1603409100000|2020-10-22 23:25:00|3184.92|3181.92|3185.32|3182.32|3185.92|3182.92|3184.52|3181.52|0
1603409400000|2020-10-22 23:30:00|3185.12|3182.12|3185.92|3182.92|3185.92|3182.92|3184.52|3181.52|0
1603409700000|2020-10-22 23:35:00|3185.72|3182.72|3186.52|3183.52|3186.92|3183.92|3185.52|3182.52|0
1603410000000|2020-10-22 23:40:00|3185.92|3182.92|3185.72|3182.72|3186.12|3183.12|3185.52|3182.52|0
1603410300000|2020-10-22 23:45:00|3185.62|3182.62|3184.92|3181.92|3185.72|3182.72|3183.62|3180.62|0
1603410600000|2020-10-22 23:50:00|3185.12|3182.12|3185.12|3182.12|3185.32|3182.32|3184.02|3181.02|0
1603410900000|2020-10-22 23:55:00|3185.22|3182.22|3184.62|3181.62|3185.32|3182.32|3183.82|3180.82|0
1603411200000|2020-10-23 00:00:00|3184.52|3181.52|3180.42|3177.42|3184.92|3181.92|3179.92|3176.92|0
1603411500000|2020-10-23 00:05:00|3180.62|3177.62|3180.62|3177.62|3182.02|3179.02|3180.42|3177.42|0
1603411800000|2020-10-23 00:10:00|3180.52|3177.52|3177.92|3174.92|3181.02|3178.02|3177.92|3174.92|0
1603412100000|2020-10-23 00:15:00|3178.22|3175.22|3174.22|3172.22|3178.22|3175.22|3172.22|3170.22|752
1603412400000|2020-10-23 00:20:00|3175.22|3173.22|3172.22|3170.22|3175.22|3173.22|3172.22|3170.22|267
1603412700000|2020-10-23 00:25:00|3171.72|3169.72|3173.22|3171.22|3174.22|3172.22|3171.22|3169.22|314
1603413000000|2020-10-23 00:30:00|3172.22|3170.22|3173.22|3171.22|3174.22|3172.22|3172.22|3170.22|492
1603413300000|2020-10-23 00:35:00|3174.22|3172.22|3173.22|3171.22|3175.22|3173.22|3173.22|3171.22|122
1603413600000|2020-10-23 00:40:00|3173.72|3171.72|3171.72|3169.72|3173.72|3171.72|3171.22|3169.22|160
1603413900000|2020-10-23 00:45:00|3172.22|3170.22|3173.22|3171.22|3173.22|3171.22|3171.22|3169.22|88
1603414200000|2020-10-23 00:50:00|3172.22|3170.22|3173.22|3171.22|3174.22|3172.22|3170.22|3168.22|742
1603414500000|2020-10-23 00:55:00|3173.72|3171.72|3175.22|3173.22|3175.22|3173.22|3173.72|3171.72|190
1603414800000|2020-10-23 01:00:00|3174.22|3172.22|3172.22|3170.22|3175.22|3173.22|3171.22|3169.22|386
1603415100000|2020-10-23 01:05:00|3171.72|3169.72|3172.22|3170.22|3173.22|3171.22|3169.22|3167.22|225
1603415400000|2020-10-23 01:10:00|3172.72|3170.72|3172.22|3170.22|3174.22|3172.22|3172.22|3170.22|101
1603415700000|2020-10-23 01:15:00|3171.22|3169.22|3173.22|3171.22|3174.22|3172.22|3171.22|3169.22|138
1603416000000|2020-10-23 01:20:00|3173.72|3171.72|3172.22|3170.22|3174.22|3172.22|3171.72|3169.72|148
1603416300000|2020-10-23 01:25:00|3172.72|3170.72|3172.22|3170.22|3173.22|3171.22|3171.72|3169.72|273
1603416600000|2020-10-23 01:30:00|3171.72|3169.72|3171.22|3169.22|3173.22|3171.22|3170.72|3168.72|123
1603416900000|2020-10-23 01:35:00|3172.22|3170.22|3173.22|3171.22|3174.22|3172.22|3170.22|3168.22|318
1603417200000|2020-10-23 01:40:00|3173.72|3171.72|3173.22|3171.22|3174.22|3172.22|3173.22|3171.22|140
1603417500000|2020-10-23 01:45:00|3172.22|3170.22|3171.22|3169.22|3173.22|3171.22|3171.22|3169.22|79
1603417800000|2020-10-23 01:50:00|3171.72|3169.72|3172.22|3170.22|3173.22|3171.22|3171.22|3169.22|65
1603418100000|2020-10-23 01:55:00|3172.72|3170.72|3173.22|3171.22|3173.22|3171.22|3172.22|3170.22|47
1603418400000|2020-10-23 02:00:00|3172.72|3170.72|3172.72|3170.72|3173.22|3171.22|3172.22|3170.22|130
1603418700000|2020-10-23 02:05:00|3172.22|3170.22|3171.22|3169.22|3173.22|3171.22|3171.22|3169.22|78
1603419000000|2020-10-23 02:10:00|3172.22|3170.22|3171.22|3169.22|3172.22|3170.22|3170.72|3168.72|43
1603419300000|2020-10-23 02:15:00|3171.72|3169.72|3172.22|3170.22|3173.22|3171.22|3171.22|3169.22|78
1603419600000|2020-10-23 02:20:00|3171.22|3169.22|3173.22|3171.22|3173.22|3171.22|3171.22|3169.22|101
1603419900000|2020-10-23 02:25:00|3172.22|3170.22|3172.22|3170.22|3173.22|3171.22|3172.22|3170.22|116
1603420200000|2020-10-23 02:30:00|3172.72|3170.72|3173.22|3171.22|3174.22|3172.22|3172.22|3170.22|26
1603420500000|2020-10-23 02:35:00|3174.22|3172.22|3174.22|3172.22|3174.22|3172.22|3173.22|3171.22|78
1603420800000|2020-10-23 02:40:00|3175.22|3173.22|3174.72|3172.72|3175.22|3173.22|3174.22|3172.22|34
1603421100000|2020-10-23 02:45:00|3174.22|3172.22|3175.22|3173.22|3175.22|3173.22|3172.22|3170.22|218
1603421400000|2020-10-23 02:50:00|3174.72|3172.72|3174.22|3172.22|3175.22|3173.22|3174.22|3172.22|70
1603421700000|2020-10-23 02:55:00|3173.72|3171.72|3176.22|3174.22|3176.22|3174.22|3173.22|3171.22|145
1603422000000|2020-10-23 03:00:00|3177.22|3175.22|3178.22|3176.22|3178.72|3176.72|3177.22|3175.22|245
1603422300000|2020-10-23 03:05:00|3178.72|3176.72|3179.22|3177.22|3179.22|3177.22|3178.22|3176.22|26
1603422600000|2020-10-23 03:10:00|3178.22|3176.22|3178.22|3176.22|3179.22|3177.22|3178.22|3176.22|86
1603422900000|2020-10-23 03:15:00|3179.22|3177.22|3178.22|3176.22|3179.22|3177.22|3177.22|3175.22|246
1603423200000|2020-10-23 03:20:00|3177.22|3175.22|3178.22|3176.22|3179.22|3177.22|3177.22|3175.22|67
1603423500000|2020-10-23 03:25:00|3177.72|3175.72|3176.22|3174.22|3178.22|3176.22|3176.22|3174.22|40
1603423800000|2020-10-23 03:30:00|3177.22|3175.22|3177.22|3175.22|3177.72|3175.72|3177.22|3175.22|23
1603424100000|2020-10-23 03:35:00|3177.72|3175.72|3177.72|3175.72|3178.22|3176.22|3177.22|3175.22|60
1603424400000|2020-10-23 03:40:00|3178.22|3176.22|3178.22|3176.22|3179.22|3177.22|3177.72|3175.72|157
1603424700000|2020-10-23 03:45:00|3177.22|3175.22|3176.22|3174.22|3178.22|3176.22|3176.22|3174.22|88
1603425000000|2020-10-23 03:50:00|3177.22|3175.22|3176.22|3174.22|3177.22|3175.22|3176.22|3174.22|62
1603425300000|2020-10-23 03:55:00|3176.72|3174.72|3177.22|3175.22|3177.22|3175.22|3176.72|3174.72|17
1603425600000|2020-10-23 04:00:00|3178.22|3176.22|3177.22|3175.22|3178.22|3176.22|3177.22|3175.22|111
1603425900000|2020-10-23 04:05:00|3176.22|3174.22|3176.22|3174.22|3177.22|3175.22|3176.22|3174.22|164
1603426200000|2020-10-23 04:10:00|3177.22|3175.22|3176.22|3174.22|3177.22|3175.22|3175.22|3173.22|189
1603426500000|2020-10-23 04:15:00|3177.22|3175.22|3176.22|3174.22|3177.22|3175.22|3176.22|3174.22|94
1603426800000|2020-10-23 04:20:00|3177.22|3175.22|3177.22|3175.22|3177.22|3175.22|3177.22|3175.22|22
1603427100000|2020-10-23 04:25:00|3176.22|3174.22|3176.22|3174.22|3176.22|3174.22|3176.22|3174.22|78
1603427400000|2020-10-23 04:30:00|3177.22|3175.22|3177.22|3175.22|3177.22|3175.22|3177.22|3175.22|150
1603427700000|2020-10-23 04:35:00|3177.72|3175.72|3179.22|3177.22|3179.22|3177.22|3177.72|3175.72|316
1603428000000|2020-10-23 04:40:00|3178.22|3176.22|3177.22|3175.22|3179.22|3177.22|3177.22|3175.22|191
1603428300000|2020-10-23 04:45:00|3178.22|3176.22|3178.22|3176.22|3178.22|3176.22|3177.22|3175.22|83
1603428600000|2020-10-23 04:50:00|3178.72|3176.72|3180.22|3178.22|3180.22|3178.22|3178.72|3176.72|239
1603428900000|2020-10-23 04:55:00|3180.72|3178.72|3180.22|3178.22|3181.22|3179.22|3180.22|3178.22|62
1603429200000|2020-10-23 05:00:00|3181.22|3179.22|3181.72|3179.72|3182.22|3180.22|3180.22|3178.22|563
1603429500000|2020-10-23 05:05:00|3181.22|3179.22|3183.72|3181.72|3184.22|3182.22|3181.22|3179.22|1068
1603429800000|2020-10-23 05:10:00|3184.22|3182.22|3185.72|3183.72|3186.22|3184.22|3183.22|3181.22|755
1603430100000|2020-10-23 05:15:00|3185.22|3183.22|3184.22|3182.22|3187.22|3185.22|3184.22|3182.22|950
1603430400000|2020-10-23 05:20:00|3184.72|3182.72|3182.22|3180.22|3185.22|3183.22|3181.72|3179.72|346
1603430700000|2020-10-23 05:25:00|3182.72|3180.72|3182.22|3180.22|3183.22|3181.22|3181.22|3179.22|73
1603431000000|2020-10-23 05:30:00|3183.22|3181.22|3182.22|3180.22|3183.22|3181.22|3182.22|3180.22|25
1603431300000|2020-10-23 05:35:00|3181.22|3179.22|3182.22|3180.22|3183.22|3181.22|3181.22|3179.22|180
1603431600000|2020-10-23 05:40:00|3182.72|3180.72|3183.22|3181.22|3185.22|3183.22|3182.72|3180.72|525
1603431900000|2020-10-23 05:45:00|3182.22|3180.22|3182.22|3180.22|3183.22|3181.22|3182.22|3180.22|148
1603432200000|2020-10-23 05:50:00|3181.22|3179.22|3180.22|3178.22|3182.22|3180.22|3179.22|3177.22|474
1603432500000|2020-10-23 05:55:00|3179.22|3177.22|3178.22|3176.22|3180.22|3178.22|3178.22|3176.22|609
1603432800000|2020-10-23 06:00:00|3177.97|3176.47|3175.97|3174.47|3178.97|3177.47|3174.97|3173.47|1055
1603433100000|2020-10-23 06:05:00|3174.97|3173.47|3169.97|3168.47|3175.97|3174.47|3169.97|3168.47|1869
1603433400000|2020-10-23 06:10:00|3168.97|3167.47|3168.97|3167.47|3169.97|3168.47|3167.47|3165.97|1966
1603433700000|2020-10-23 06:15:00|3168.47|3166.97|3167.97|3166.47|3168.97|3167.47|3165.97|3164.47|1646
1603434000000|2020-10-23 06:20:00|3168.47|3166.97|3166.97|3165.47|3169.97|3168.47|3166.97|3165.47|1600
1603434300000|2020-10-23 06:25:00|3167.97|3166.47|3167.97|3166.47|3167.97|3166.47|3166.97|3165.47|2098
1603434600000|2020-10-23 06:30:00|3166.97|3165.47|3167.97|3166.47|3168.97|3167.47|3165.97|3164.47|954
1603434900000|2020-10-23 06:35:00|3168.97|3167.47|3167.97|3166.47|3169.97|3168.47|3167.97|3166.47|821
1603435200000|2020-10-23 06:40:00|3167.47|3165.97|3167.97|3166.47|3167.97|3166.47|3165.97|3164.47|796
1603435500000|2020-10-23 06:45:00|3168.97|3167.47|3164.97|3163.47|3168.97|3167.47|3164.97|3163.47|1355
1603435800000|2020-10-23 06:50:00|3165.47|3163.97|3165.97|3164.47|3165.97|3164.47|3164.97|3163.47|1236
1603436100000|2020-10-23 06:55:00|3165.47|3163.97|3163.97|3162.47|3165.47|3163.97|3162.97|3161.47|3759
1603436400000|2020-10-23 07:00:00|3162.97|3161.47|3170.97|3169.47|3172.97|3171.47|3161.97|3160.47|14604
1603436700000|2020-10-23 07:05:00|3171.97|3170.47|3174.97|3173.47|3175.97|3174.47|3170.97|3169.47|7433
1603437000000|2020-10-23 07:10:00|3173.97|3172.47|3175.97|3174.47|3178.97|3177.47|3172.97|3171.47|6094
1603437300000|2020-10-23 07:15:00|3174.97|3173.47|3180.97|3179.47|3181.97|3180.47|3174.97|3173.47|3933
1603437600000|2020-10-23 07:20:00|3181.97|3180.47|3184.97|3183.47|3187.97|3186.47|3180.97|3179.47|7434
1603437900000|2020-10-23 07:25:00|3183.97|3182.47|3185.97|3184.47|3186.97|3185.47|3183.97|3182.47|4780
1603438200000|2020-10-23 07:30:00|3187.97|3186.47|3195.97|3194.47|3198.97|3197.47|3187.97|3186.47|15263
1603438500000|2020-10-23 07:35:00|3196.97|3195.47|3200.97|3199.47|3204.97|3203.47|3195.97|3194.47|16431
1603438800000|2020-10-23 07:40:00|3200.65|3199.15|3201.65|3200.15|3202.65|3201.15|3199.65|3198.15|10399
1603439100000|2020-10-23 07:45:00|3200.65|3199.15|3201.65|3200.15|3205.65|3204.15|3199.65|3198.15|9568
1603439400000|2020-10-23 07:50:00|3202.65|3201.15|3200.65|3199.15|3205.65|3204.15|3199.65|3198.15|7121
1603439700000|2020-10-23 07:55:00|3199.65|3198.15|3200.65|3199.15|3202.65|3201.15|3198.65|3197.15|8420
1603440000000|2020-10-23 08:00:00|3201.65|3200.15|3200.65|3199.15|3201.65|3200.15|3196.65|3195.15|6778
1603440300000|2020-10-23 08:05:00|3201.65|3200.15|3200.65|3199.15|3204.65|3203.15|3200.65|3199.15|6011
1603440600000|2020-10-23 08:10:00|3201.65|3200.15|3205.65|3204.15|3209.65|3208.15|3201.65|3200.15|10501
1603440900000|2020-10-23 08:15:00|3206.65|3205.15|3204.65|3203.15|3207.65|3206.15|3204.65|3203.15|6883
1603441200000|2020-10-23 08:20:00|3203.65|3202.15|3203.65|3202.15|3205.65|3204.15|3201.65|3200.15|5612
1603441500000|2020-10-23 08:25:00|3202.65|3201.15|3199.65|3198.15|3202.65|3201.15|3198.65|3197.15|7563
1603441800000|2020-10-23 08:30:00|3200.65|3199.15|3196.65|3195.15|3200.65|3199.15|3193.65|3192.15|14640
1603442100000|2020-10-23 08:35:00|3197.65|3196.15|3197.65|3196.15|3199.65|3198.15|3196.65|3195.15|7360
1603442400000|2020-10-23 08:40:00|3198.65|3197.15|3197.65|3196.15|3199.65|3198.15|3196.65|3195.15|6706
1603442700000|2020-10-23 08:45:00|3196.65|3195.15|3197.65|3196.15|3198.65|3197.15|3196.65|3195.15|2945
1603443000000|2020-10-23 08:50:00|3198.65|3197.15|3195.65|3194.15|3198.65|3197.15|3192.65|3191.15|6509
1603443300000|2020-10-23 08:55:00|3194.65|3193.15|3193.65|3192.15|3194.65|3193.15|3192.65|3191.15|3703
1603443600000|2020-10-23 09:00:00|3194.65|3193.15|3193.65|3192.15|3195.65|3194.15|3192.65|3191.15|5150
1603443900000|2020-10-23 09:05:00|3194.65|3193.15|3193.65|3192.15|3194.65|3193.15|3191.65|3190.15|5789
1603444200000|2020-10-23 09:10:00|3194.65|3193.15|3196.65|3195.15|3197.15|3195.65|3193.65|3192.15|4058
1603444500000|2020-10-23 09:15:00|3197.65|3196.15|3198.65|3197.15|3199.65|3198.15|3196.65|3195.15|3774
1603444800000|2020-10-23 09:20:00|3199.65|3198.15|3198.65|3197.15|3199.65|3198.15|3197.65|3196.15|10417
1603445100000|2020-10-23 09:25:00|3199.15|3197.65|3199.65|3198.15|3200.65|3199.15|3198.65|3197.15|7957
1603445400000|2020-10-23 09:30:00|3198.65|3197.15|3200.65|3199.15|3201.65|3200.15|3198.65|3197.15|3877
1603445700000|2020-10-23 09:35:00|3201.65|3200.15|3200.65|3199.15|3202.65|3201.15|3199.65|3198.15|3533
1603446000000|2020-10-23 09:40:00|3199.65|3198.15|3196.65|3195.15|3200.65|3199.15|3196.65|3195.15|1855
1603446300000|2020-10-23 09:45:00|3197.65|3196.15|3199.65|3198.15|3199.65|3198.15|3196.65|3195.15|4327
1603446600000|2020-10-23 09:50:00|3200.65|3199.15|3197.65|3196.15|3201.65|3200.15|3197.65|3196.15|5429
1603446900000|2020-10-23 09:55:00|3196.65|3195.15|3196.65|3195.15|3197.65|3196.15|3195.65|3194.15|4587
1603447200000|2020-10-23 10:00:00|3197.65|3196.15|3199.65|3198.15|3201.65|3200.15|3197.65|3196.15|7658
1603447500000|2020-10-23 10:05:00|3200.65|3199.15|3204.65|3203.15|3204.65|3203.15|3199.65|3198.15|5814
1603447800000|2020-10-23 10:10:00|3205.65|3204.15|3205.65|3204.15|3206.65|3205.15|3203.65|3202.15|9409
1603448100000|2020-10-23 10:15:00|3205.15|3203.65|3206.65|3205.15|3207.65|3206.15|3204.65|3203.15|4144
1603448400000|2020-10-23 10:20:00|3207.65|3206.15|3206.65|3205.15|3209.65|3208.15|3205.15|3203.65|4107
1603448700000|2020-10-23 10:25:00|3207.65|3206.15|3203.65|3202.15|3207.65|3206.15|3202.65|3201.15|4506
1603449000000|2020-10-23 10:30:00|3204.15|3202.65|3207.65|3206.15|3207.65|3206.15|3203.65|3202.15|1822
1603449300000|2020-10-23 10:35:00|3208.65|3207.15|3211.65|3210.15|3211.65|3210.15|3207.65|3206.15|2831
1603449600000|2020-10-23 10:40:00|3210.65|3209.15|3211.65|3210.15|3212.65|3211.15|3209.65|3208.15|4257
1603449900000|2020-10-23 10:45:00|3212.65|3211.15|3212.65|3211.15|3213.65|3212.15|3211.65|3210.15|2167
1603450200000|2020-10-23 10:50:00|3213.65|3212.15|3212.65|3211.15|3213.65|3212.15|3211.65|3210.15|2555
1603450500000|2020-10-23 10:55:00|3213.65|3212.15|3207.65|3206.15|3213.65|3212.15|3207.65|3206.15|3859
1603450800000|2020-10-23 11:00:00|3208.65|3207.15|3206.65|3205.15|3208.65|3207.15|3204.65|3203.15|2528
1603451100000|2020-10-23 11:05:00|3205.65|3204.15|3207.65|3206.15|3209.65|3208.15|3205.65|3204.15|2858
1603451400000|2020-10-23 11:10:00|3208.65|3207.15|3208.65|3207.15|3209.65|3208.15|3207.65|3206.15|2088
1603451700000|2020-10-23 11:15:00|3209.65|3208.15|3205.65|3204.15|3209.65|3208.15|3205.65|3204.15|1014
1603452000000|2020-10-23 11:20:00|3206.65|3205.15|3207.65|3206.15|3207.65|3206.15|3204.65|3203.15|1919
1603452300000|2020-10-23 11:25:00|3206.65|3205.15|3207.65|3206.15|3207.65|3206.15|3206.65|3205.15|1022
1603452600000|2020-10-23 11:30:00|3206.65|3205.15|3208.65|3207.15|3210.65|3209.15|3206.65|3205.15|2044
1603452900000|2020-10-23 11:35:00|3209.65|3208.15|3210.65|3209.15|3211.65|3210.15|3208.65|3207.15|1966
1603453200000|2020-10-23 11:40:00|3211.65|3210.15|3211.65|3210.15|3211.65|3210.15|3209.65|3208.15|2197
1603453500000|2020-10-23 11:45:00|3210.65|3209.15|3209.65|3208.15|3211.65|3210.15|3208.65|3207.15|2802
1603453800000|2020-10-23 11:50:00|3208.65|3207.15|3210.65|3209.15|3211.65|3210.15|3208.65|3207.15|3741
1603454100000|2020-10-23 11:55:00|3211.65|3210.15|3210.65|3209.15|3211.65|3210.15|3209.65|3208.15|995
1603454400000|2020-10-23 12:00:00|3209.65|3208.15|3210.65|3209.15|3210.65|3209.15|3208.65|3207.15|3028
1603454700000|2020-10-23 12:05:00|3209.65|3208.15|3210.65|3209.15|3211.65|3210.15|3209.65|3208.15|2291
1603455000000|2020-10-23 12:10:00|3209.65|3208.15|3209.65|3208.15|3211.65|3210.15|3209.65|3208.15|7501
1603455300000|2020-10-23 12:15:00|3210.65|3209.15|3212.65|3211.15|3214.65|3213.15|3210.65|3209.15|3699
1603455600000|2020-10-23 12:20:00|3212.15|3210.65|3209.65|3208.15|3212.65|3211.15|3209.65|3208.15|2235
1603455900000|2020-10-23 12:25:00|3208.65|3207.15|3210.65|3209.15|3211.65|3210.15|3208.65|3207.15|2791
1603456200000|2020-10-23 12:30:00|3211.65|3210.15|3214.65|3213.15|3214.65|3213.15|3210.65|3209.15|2292
1603456500000|2020-10-23 12:35:00|3215.65|3214.15|3215.65|3214.15|3216.65|3215.15|3214.65|3213.15|3151
1603456800000|2020-10-23 12:40:00|3214.65|3213.15|3216.65|3215.15|3218.65|3217.15|3214.65|3213.15|4575
1603457100000|2020-10-23 12:45:00|3215.65|3214.15|3214.65|3213.15|3216.65|3215.15|3214.15|3212.65|4751
1603457400000|2020-10-23 12:50:00|3214.15|3212.65|3215.65|3214.15|3215.65|3214.15|3212.65|3211.15|5260
1603457700000|2020-10-23 12:55:00|3216.65|3215.15|3214.65|3213.15|3216.65|3215.15|3214.65|3213.15|15086
1603458000000|2020-10-23 13:00:00|3213.65|3212.15|3216.65|3215.15|3216.65|3215.15|3212.65|3211.15|3694
1603458300000|2020-10-23 13:05:00|3215.65|3214.15|3213.65|3212.15|3215.65|3214.15|3213.65|3212.15|2745
1603458600000|2020-10-23 13:10:00|3214.65|3213.15|3214.65|3213.15|3215.65|3214.15|3213.65|3212.15|7649
1603458900000|2020-10-23 13:15:00|3213.65|3212.15|3213.65|3212.15|3214.65|3213.15|3212.65|3211.15|2859
1603459200000|2020-10-23 13:20:00|3214.65|3213.15|3214.65|3213.15|3215.65|3214.15|3213.65|3212.15|1811
1603459500000|2020-10-23 13:25:00|3213.65|3212.15|3214.65|3213.15|3215.65|3214.15|3212.65|3211.15|7422
1603459800000|2020-10-23 13:30:00|3214.15|3212.65|3211.65|3210.15|3215.65|3214.15|3210.65|3209.15|9904
1603460100000|2020-10-23 13:35:00|3210.65|3209.15|3211.65|3210.15|3211.65|3210.15|3209.65|3208.15|7579
1603460400000|2020-10-23 13:40:00|3210.65|3209.15|3209.65|3208.15|3210.65|3209.15|3208.15|3206.65|6225
1603460700000|2020-10-23 13:45:00|3208.65|3207.15|3205.65|3204.15|3211.65|3210.15|3205.65|3204.15|10505
1603461000000|2020-10-23 13:50:00|3204.65|3203.15|3208.65|3207.15|3209.65|3208.15|3204.65|3203.15|13698
1603461300000|2020-10-23 13:55:00|3209.65|3208.15|3207.65|3206.15|3209.65|3208.15|3205.65|3204.15|5726
1603461600000|2020-10-23 14:00:00|3206.65|3205.15|3203.65|3202.15|3206.65|3205.15|3202.65|3201.15|12353
1603461900000|2020-10-23 14:05:00|3202.65|3201.15|3202.65|3201.15|3203.65|3202.15|3201.65|3200.15|6044
1603462200000|2020-10-23 14:10:00|3202.89|3201.39|3202.89|3201.39|3204.89|3203.39|3200.89|3199.39|7826
1603462500000|2020-10-23 14:15:00|3201.89|3200.39|3200.89|3199.39|3202.89|3201.39|3200.89|3199.39|5525
1603462800000|2020-10-23 14:20:00|3199.89|3198.39|3200.89|3199.39|3201.89|3200.39|3198.89|3197.39|7317
1603463100000|2020-10-23 14:25:00|3199.89|3198.39|3200.89|3199.39|3202.89|3201.39|3198.89|3197.39|10231
1603463400000|2020-10-23 14:30:00|3201.89|3200.39|3200.89|3199.39|3201.89|3200.39|3199.89|3198.39|5267
1603463700000|2020-10-23 14:35:00|3201.89|3200.39|3202.89|3201.39|3202.89|3201.39|3199.89|3198.39|5348
1603464000000|2020-10-23 14:40:00|3203.89|3202.39|3200.89|3199.39|3203.89|3202.39|3198.89|3197.39|5507
1603464300000|2020-10-23 14:45:00|3199.89|3198.39|3198.89|3197.39|3202.89|3201.39|3198.89|3197.39|3643
1603464600000|2020-10-23 14:50:00|3199.89|3198.39|3196.89|3195.39|3199.89|3198.39|3195.89|3194.39|7304
1603464900000|2020-10-23 14:55:00|3196.39|3194.89|3196.89|3195.39|3197.89|3196.39|3195.89|3194.39|4456
1603465200000|2020-10-23 15:00:00|3197.89|3196.39|3196.89|3195.39|3197.89|3196.39|3195.89|3194.39|5475
1603465500000|2020-10-23 15:05:00|3195.89|3194.39|3194.89|3193.39|3195.89|3194.39|3193.89|3192.39|5563
1603465800000|2020-10-23 15:10:00|3193.89|3192.39|3194.89|3193.39|3194.89|3193.39|3192.89|3191.39|10142
1603466100000|2020-10-23 15:15:00|3195.89|3194.39|3192.89|3191.39|3195.89|3194.39|3191.89|3190.39|10562
1603466400000|2020-10-23 15:20:00|3191.89|3190.39|3186.89|3185.39|3191.89|3190.39|3185.89|3184.39|14858
1603466700000|2020-10-23 15:25:00|3187.89|3186.39|3193.89|3192.39|3193.89|3192.39|3186.89|3185.39|23829
1603467000000|2020-10-23 15:30:00|3192.89|3191.39|3198.89|3197.39|3198.89|3197.39|3191.89|3190.39|50841
1603467300000|2020-10-23 15:35:00|3199.89|3198.39|3198.89|3197.39|3199.89|3198.39|3197.89|3196.39|23320
1603467600000|2020-10-23 15:40:00|3197.89|3196.39|3197.89|3196.39|3200.89|3199.39|3197.89|3196.39|7487
1603467900000|2020-10-23 15:45:00|3196.89|3195.39|3193.89|3192.39|3196.89|3195.39|3192.89|3191.39|8436
1603468200000|2020-10-23 15:50:00|3192.89|3191.39|3192.89|3191.39|3194.89|3193.39|3192.89|3191.39|3866
1603468500000|2020-10-23 15:55:00|3193.89|3192.39|3193.89|3192.39|3193.89|3192.39|3193.39|3191.89|4237
1603468800000|2020-10-23 16:00:00|3192.89|3191.39|3193.89|3192.39|3193.89|3192.39|3191.89|3190.39|2559
1603469100000|2020-10-23 16:05:00|3194.39|3192.89|3192.89|3191.39|3194.89|3193.39|3192.89|3191.39|1284
1603469400000|2020-10-23 16:10:00|3193.89|3192.39|3192.89|3191.39|3193.89|3192.39|3192.89|3191.39|783
1603469700000|2020-10-23 16:15:00|3191.89|3190.39|3190.89|3189.39|3192.89|3191.39|3185.89|3184.39|11393
1603470000000|2020-10-23 16:20:00|3189.89|3188.39|3188.89|3187.39|3190.89|3189.39|3186.89|3185.39|2781
1603470300000|2020-10-23 16:25:00|3187.89|3186.39|3190.89|3189.39|3190.89|3189.39|3187.89|3186.39|1327
1603470600000|2020-10-23 16:30:00|3189.89|3188.39|3191.89|3190.39|3192.89|3191.39|3189.89|3188.39|1215
1603470900000|2020-10-23 16:35:00|3192.39|3190.89|3193.89|3192.39|3194.89|3193.39|3191.89|3190.39|1879
1603471200000|2020-10-23 16:40:00|3194.89|3193.39|3193.89|3192.39|3194.89|3193.39|3192.89|3191.39|1669
1603471500000|2020-10-23 16:45:00|3192.89|3191.39|3194.89|3193.39|3194.89|3193.39|3192.89|3191.39|1005
1603471800000|2020-10-23 16:50:00|3193.89|3192.39|3192.89|3191.39|3194.89|3193.39|3192.89|3191.39|1077
1603472100000|2020-10-23 16:55:00|3193.89|3192.39|3190.89|3189.39|3193.89|3192.39|3188.89|3187.39|755
1603472400000|2020-10-23 17:00:00|3191.89|3190.39|3194.89|3193.39|3194.89|3193.39|3191.89|3190.39|735
1603472700000|2020-10-23 17:05:00|3193.89|3192.39|3193.89|3192.39|3194.89|3193.39|3193.89|3192.39|491
1603473000000|2020-10-23 17:10:00|3192.89|3191.39|3191.89|3190.39|3192.89|3191.39|3191.89|3190.39|414
1603473300000|2020-10-23 17:15:00|3192.89|3191.39|3192.89|3191.39|3193.89|3192.39|3191.89|3190.39|1062
1603473600000|2020-10-23 17:20:00|3193.89|3192.39|3195.89|3194.39|3196.89|3195.39|3193.89|3192.39|552
1603473900000|2020-10-23 17:25:00|||||||||43
1603474200000|2020-10-23 17:30:00|3196.89|3195.39|3195.89|3194.39|3196.89|3195.39|3194.89|3193.39|589
1603474500000|2020-10-23 17:35:00|3194.89|3193.39|3195.89|3194.39|3195.89|3194.39|3194.89|3193.39|439
1603474800000|2020-10-23 17:40:00|3194.89|3193.39|3194.89|3193.39|3194.89|3193.39|3194.89|3193.39|169
1603475100000|2020-10-23 17:45:00|3193.89|3192.39|3194.89|3193.39|3194.89|3193.39|3193.89|3192.39|354
1603475400000|2020-10-23 17:50:00|3193.89|3192.39|3193.89|3192.39|3194.89|3193.39|3193.89|3192.39|255
1603475700000|2020-10-23 17:55:00|3194.89|3193.39|3194.89|3193.39|3194.89|3193.39|3194.89|3193.39|258
1603476000000|2020-10-23 18:00:00|3194.39|3192.89|3194.89|3193.39|3194.89|3193.39|3193.89|3192.39|304
1603476300000|2020-10-23 18:05:00|3196.89|3195.39|3196.89|3195.39|3196.89|3195.39|3195.89|3194.39|1066
1603476600000|2020-10-23 18:10:00|3195.89|3194.39|3195.89|3194.39|3195.89|3194.39|3194.89|3193.39|589
1603476900000|2020-10-23 18:15:00|3196.39|3194.89|3197.89|3196.39|3197.89|3196.39|3196.39|3194.89|630
1603477200000|2020-10-23 18:20:00|3196.89|3195.39|3198.89|3197.39|3198.89|3197.39|3196.89|3195.39|384
1603477500000|2020-10-23 18:25:00|3199.39|3197.89|3199.89|3198.39|3199.89|3198.39|3198.89|3197.39|270
1603477800000|2020-10-23 18:30:00|3198.89|3197.39|3198.89|3197.39|3199.89|3198.39|3198.89|3197.39|205
1603478100000|2020-10-23 18:35:00|3197.89|3196.39|3197.89|3196.39|3198.89|3197.39|3196.89|3195.39|210
1603478400000|2020-10-23 18:40:00|||||||||46
1603478700000|2020-10-23 18:45:00|3196.89|3195.39|3197.89|3196.39|3197.89|3196.39|3196.89|3195.39|558
1603479000000|2020-10-23 18:50:00|3198.89|3197.39|3196.89|3195.39|3198.89|3197.39|3196.89|3195.39|653
1603479300000|2020-10-23 18:55:00|3197.89|3196.39|3197.39|3195.89|3198.89|3197.39|3196.89|3195.39|378
1603479600000|2020-10-23 19:00:00|3196.89|3195.39|3198.89|3197.39|3199.89|3198.39|3196.89|3195.39|1037
1603479900000|2020-10-23 19:05:00|3199.39|3197.89|3200.89|3199.39|3200.89|3199.39|3198.89|3197.39|359
1603480200000|2020-10-23 19:10:00|3201.89|3200.39|3202.89|3201.39|3203.89|3202.39|3201.89|3200.39|561
1603480500000|2020-10-23 19:15:00|3203.39|3201.89|3202.39|3200.89|3203.89|3202.39|3201.89|3200.39|805
1603480800000|2020-10-23 19:20:00|3202.89|3201.39|3201.89|3200.39|3202.89|3201.39|3201.89|3200.39|610
1603481100000|2020-10-23 19:25:00|3202.89|3201.39|3201.89|3200.39|3202.89|3201.39|3201.89|3200.39|180
1603481400000|2020-10-23 19:30:00|3202.89|3201.39|3201.89|3200.39|3202.89|3201.39|3201.89|3200.39|559
1603481700000|2020-10-23 19:35:00|3202.89|3201.39|3201.89|3200.39|3202.89|3201.39|3201.89|3200.39|147
1603482000000|2020-10-23 19:40:00|3202.89|3201.39|3203.89|3202.39|3203.89|3202.39|3201.89|3200.39|552
1603482300000|2020-10-23 19:45:00|3202.89|3201.39|3202.89|3201.39|3203.89|3202.39|3202.89|3201.39|798
1603482600000|2020-10-23 19:50:00|3203.39|3201.89|3204.89|3203.39|3204.89|3203.39|3202.89|3201.39|1127
1603482900000|2020-10-23 19:55:00|3205.39|3203.89|3204.89|3203.39|3206.89|3205.39|3204.89|3203.39|5075
1603483200000|2020-10-23 20:00:00|3207.04|3204.04|3202.64|3199.64|3207.04|3204.04|3201.94|3198.94|3744
1603483500000|2020-10-23 20:05:00|3202.44|3199.44|3202.94|3199.94|3203.14|3200.14|3201.84|3198.84|0
1603483800000|2020-10-23 20:10:00|3202.64|3199.64|3201.64|3198.64|3203.74|3200.74|3201.24|3198.24|0
1603484100000|2020-10-23 20:15:00|3201.74|3198.74|3202.04|3199.04|3202.04|3199.04|3201.54|3198.54|0
1603484400000|2020-10-23 20:20:00|3202.24|3199.24|3202.04|3199.04|3202.34|3199.34|3202.04|3199.04|0
1603484700000|2020-10-23 20:25:00|3201.94|3198.94|3202.54|3199.54|3202.54|3199.54|3201.94|3198.94|0
1603485000000|2020-10-23 20:30:00|3202.34|3199.34|3204.04|3201.04|3204.64|3201.64|3201.94|3198.94|0
1603485300000|2020-10-23 20:35:00|3203.84|3200.84|3204.24|3201.24|3204.84|3201.84|3203.84|3200.84|0
1603485600000|2020-10-23 20:40:00|3204.04|3201.04|3203.04|3200.04|3204.24|3201.24|3202.74|3199.74|0
1603485900000|2020-10-23 20:45:00|3202.74|3199.74|3203.24|3200.24|3203.64|3200.64|3202.54|3199.54|0
1603486200000|2020-10-23 20:50:00|3203.04|3200.04|3203.64|3200.64|3204.44|3201.44|3202.74|3199.74|0
1603486500000|2020-10-23 20:55:00|3203.44|3200.44|3202.84|3199.84|3204.04|3201.04|3202.34|3199.34|0
1603663200000|2020-10-25 22:00:00|3195.25|3192.25|3194.35|3191.35|3195.45|3192.45|3193.35|3190.35|0
1603663500000|2020-10-25 22:05:00|3194.45|3191.45|3187.75|3184.75|3194.45|3191.45|3187.15|3184.15|0
1603663800000|2020-10-25 22:10:00|3187.65|3184.65|3187.55|3184.55|3189.15|3186.15|3186.45|3183.45|0
1603664100000|2020-10-25 22:15:00|3187.75|3184.75|3185.25|3182.25|3187.75|3184.75|3184.15|3181.15|0
1603664400000|2020-10-25 22:20:00|3185.35|3182.35|3181.25|3178.25|3185.65|3182.65|3179.95|3176.95|0
1603664700000|2020-10-25 22:25:00|3181.65|3178.65|3184.65|3181.65|3185.25|3182.25|3179.85|3176.85|0
1603665000000|2020-10-25 22:30:00|3184.85|3181.85|3188.45|3185.45|3188.45|3185.45|3184.85|3181.85|0
1603665300000|2020-10-25 22:35:00|3187.65|3184.65|3187.85|3184.85|3188.05|3185.05|3186.55|3183.55|0
1603665600000|2020-10-25 22:40:00|3188.05|3185.05|3187.45|3184.45|3188.45|3185.45|3186.55|3183.55|0
1603665900000|2020-10-25 22:45:00|3187.55|3184.55|3187.45|3184.45|3189.35|3186.35|3187.45|3184.45|0
1603666200000|2020-10-25 22:50:00|3187.65|3184.65|3187.85|3184.85|3188.65|3185.65|3187.65|3184.65|0
1603666500000|2020-10-25 22:55:00|3188.05|3185.05|3187.05|3184.05|3188.15|3185.15|3186.35|3183.35|0
1603666800000|2020-10-25 23:00:00|3187.25|3184.25|3189.35|3186.35|3189.75|3186.75|3186.85|3183.85|0
1603667100000|2020-10-25 23:05:00|3189.05|3186.05|3190.55|3187.55|3190.95|3187.95|3188.85|3185.85|0
1603667400000|2020-10-25 23:10:00|3190.75|3187.75|3191.55|3188.55|3192.65|3189.65|3190.15|3187.15|0
1603667700000|2020-10-25 23:15:00|3191.85|3188.85|3191.85|3188.85|3192.25|3189.25|3190.95|3187.95|0
1603668000000|2020-10-25 23:20:00|3191.95|3188.95|3192.45|3189.45|3193.05|3190.05|3191.95|3188.95|0
1603668300000|2020-10-25 23:25:00|3192.25|3189.25|3192.65|3189.65|3192.85|3189.85|3191.85|3188.85|0
1603668600000|2020-10-25 23:30:00|3192.85|3189.85|3192.45|3189.45|3193.05|3190.05|3191.85|3188.85|0
1603668900000|2020-10-25 23:35:00|3192.65|3189.65|3192.85|3189.85|3192.85|3189.85|3191.85|3188.85|0
1603669200000|2020-10-25 23:40:00|3192.65|3189.65|3192.85|3189.85|3192.85|3189.85|3192.25|3189.25|0
1603669500000|2020-10-25 23:45:00|3193.05|3190.05|3193.25|3190.25|3194.35|3191.35|3193.05|3190.05|0
1603669800000|2020-10-25 23:50:00|3193.35|3190.35|3193.45|3190.45|3194.55|3191.55|3193.35|3190.35|0
1603670100000|2020-10-25 23:55:00|3193.65|3190.65|3193.25|3190.25|3193.65|3190.65|3192.25|3189.25|0
1603670400000|2020-10-26 00:00:00|3193.05|3190.05|3195.35|3192.35|3195.95|3192.95|3192.05|3189.05|0
1603670700000|2020-10-26 00:05:00|3195.55|3192.55|3195.95|3192.95|3196.55|3193.55|3195.35|3192.35|0
1603671000000|2020-10-26 00:10:00|3196.15|3193.15|3192.55|3189.55|3196.15|3193.15|3192.05|3189.05|0
1603671300000|2020-10-26 00:15:00|3192.75|3189.75|3187.15|3185.15|3192.75|3190.15|3185.15|3183.15|1790
1603671600000|2020-10-26 00:20:00|3188.15|3186.15|3187.65|3185.65|3188.15|3186.15|3183.65|3181.65|733
1603671900000|2020-10-26 00:25:00|3187.15|3185.15|3186.15|3184.15|3188.15|3186.15|3185.15|3183.15|213
1603672200000|2020-10-26 00:30:00|3187.15|3185.15|3186.15|3184.15|3187.15|3185.15|3185.15|3183.15|242
1603672500000|2020-10-26 00:35:00|3185.65|3183.65|3185.15|3183.15|3186.15|3184.15|3184.15|3182.15|815
1603672800000|2020-10-26 00:40:00|3184.15|3182.15|3185.15|3183.15|3186.15|3184.15|3184.15|3182.15|278
1603673100000|2020-10-26 00:45:00|3185.65|3183.65|3185.15|3183.15|3187.15|3185.15|3185.15|3183.15|175
1603673400000|2020-10-26 00:50:00|3186.15|3184.15|3185.15|3183.15|3186.15|3184.15|3184.15|3182.15|392
1603673700000|2020-10-26 00:55:00|3184.15|3182.15|3184.15|3182.15|3185.15|3183.15|3183.15|3181.15|335
1603674000000|2020-10-26 01:00:00|3183.15|3181.15|3185.15|3183.15|3186.15|3184.15|3183.15|3181.15|521
1603674300000|2020-10-26 01:05:00|3186.15|3184.15|3185.65|3183.65|3186.65|3184.65|3185.15|3183.15|263
1603674600000|2020-10-26 01:10:00|3186.15|3184.15|3188.15|3186.15|3188.15|3186.15|3185.65|3183.65|299
1603674900000|2020-10-26 01:15:00|3187.65|3185.65|3186.15|3184.15|3188.15|3186.15|3186.15|3184.15|367
1603675200000|2020-10-26 01:20:00|3185.15|3183.15|3185.15|3183.15|3186.65|3184.65|3185.15|3183.15|157
1603675500000|2020-10-26 01:25:00|3185.65|3183.65|3186.15|3184.15|3186.65|3184.65|3185.15|3183.15|78
1603675800000|2020-10-26 01:30:00|3185.15|3183.15|3179.15|3177.15|3186.15|3184.15|3179.15|3177.15|680
1603676100000|2020-10-26 01:35:00|3178.65|3176.65|3176.65|3174.65|3179.15|3177.15|3176.15|3174.15|817
1603676400000|2020-10-26 01:40:00|3176.15|3174.15|3176.15|3174.15|3178.15|3176.15|3176.15|3174.15|435
1603676700000|2020-10-26 01:45:00|3177.15|3175.15|3175.15|3173.15|3177.15|3175.15|3174.15|3172.15|752
1603677000000|2020-10-26 01:50:00|3174.15|3172.15|3174.65|3172.65|3175.15|3173.15|3174.15|3172.15|350
1603677300000|2020-10-26 01:55:00|3175.15|3173.15|3174.65|3172.65|3176.65|3174.65|3174.15|3172.15|435
1603677600000|2020-10-26 02:00:00|3174.15|3172.15|3174.15|3172.15|3175.15|3173.15|3174.15|3172.15|142
1603677900000|2020-10-26 02:05:00|3174.65|3172.65|3174.15|3172.15|3175.15|3173.15|3173.65|3171.65|183
1603678200000|2020-10-26 02:10:00|3175.15|3173.15|3174.15|3172.15|3175.15|3173.15|3173.15|3171.15|288
1603678500000|2020-10-26 02:15:00|3173.65|3171.65|3174.15|3172.15|3175.15|3173.15|3173.15|3171.15|290
1603678800000|2020-10-26 02:20:00|3175.15|3173.15|3175.15|3173.15|3176.15|3174.15|3174.15|3172.15|341
1603679100000|2020-10-26 02:25:00|3174.65|3172.65|3174.15|3172.15|3175.15|3173.15|3173.15|3171.15|247
1603679400000|2020-10-26 02:30:00|3173.65|3171.65|3174.15|3172.15|3175.15|3173.15|3173.15|3171.15|126
1603679700000|2020-10-26 02:35:00|3175.15|3173.15|3173.15|3171.15|3176.15|3174.15|3173.15|3171.15|373
1603680000000|2020-10-26 02:40:00|3173.65|3171.65|3174.65|3172.65|3175.15|3173.15|3173.15|3171.15|375
1603680300000|2020-10-26 02:45:00|3174.15|3172.15|3174.15|3172.15|3175.15|3173.15|3174.15|3172.15|222
1603680600000|2020-10-26 02:50:00|3173.15|3171.15|3173.15|3171.15|3174.15|3172.15|3173.15|3171.15|270
1603680900000|2020-10-26 02:55:00|3174.15|3172.15|3171.65|3169.65|3174.15|3172.15|3171.15|3169.15|581
1603681200000|2020-10-26 03:00:00|3171.15|3169.15|3171.15|3169.15|3171.15|3169.15|3171.15|3169.15|30
1603681500000|2020-10-26 03:05:00|3170.15|3168.15|3172.15|3170.15|3172.15|3170.15|3170.15|3168.15|576
1603681800000|2020-10-26 03:10:00|3171.65|3169.65|3171.15|3169.15|3171.65|3169.65|3170.15|3168.15|154
1603682100000|2020-10-26 03:15:00|3170.15|3168.15|3169.15|3167.15|3172.15|3170.15|3169.15|3167.15|571
1603682400000|2020-10-26 03:20:00|3169.65|3167.65|3168.65|3166.65|3170.15|3168.15|3167.15|3165.15|972
1603682700000|2020-10-26 03:25:00|3168.15|3166.15|3169.15|3167.15|3170.15|3168.15|3168.15|3166.15|384
1603683000000|2020-10-26 03:30:00|3168.65|3166.65|3168.15|3166.15|3168.65|3166.65|3167.15|3165.15|188
1603683300000|2020-10-26 03:35:00|3167.15|3165.15|3168.15|3166.15|3168.15|3166.15|3167.15|3165.15|123
1603683600000|2020-10-26 03:40:00|3167.65|3165.65|3167.15|3165.15|3168.15|3166.15|3167.15|3165.15|76
1603683900000|2020-10-26 03:45:00|3168.15|3166.15|3169.15|3167.15|3169.15|3167.15|3167.15|3165.15|46
1603684200000|2020-10-26 03:50:00|3170.15|3168.15|3170.15|3168.15|3170.15|3168.15|3169.15|3167.15|89
1603684500000|2020-10-26 03:55:00|3171.15|3169.15|3171.15|3169.15|3171.15|3169.15|3169.65|3167.65|204
1603684800000|2020-10-26 04:00:00|3170.15|3168.15|3168.15|3166.15|3170.15|3168.15|3168.15|3166.15|222
1603685100000|2020-10-26 04:05:00|3169.15|3167.15|3167.15|3165.15|3169.15|3167.15|3167.15|3165.15|139
1603685400000|2020-10-26 04:10:00|3166.15|3164.15|3167.15|3165.15|3168.15|3166.15|3166.15|3164.15|74
1603685700000|2020-10-26 04:15:00|||||||||9
1603686000000|2020-10-26 04:20:00|3166.15|3164.15|3166.15|3164.15|3167.15|3165.15|3166.15|3164.15|230
1603686300000|2020-10-26 04:25:00|3165.15|3163.15|3165.15|3163.15|3166.15|3164.15|3165.15|3163.15|161
1603686600000|2020-10-26 04:30:00|3164.15|3162.15|3164.15|3162.15|3164.15|3162.15|3163.15|3161.15|665
1603686900000|2020-10-26 04:35:00|3164.65|3162.65|3165.15|3163.15|3165.15|3163.15|3164.65|3162.65|115
1603687200000|2020-10-26 04:40:00|3165.65|3163.65|3165.15|3163.15|3165.65|3163.65|3165.15|3163.15|1
1603687500000|2020-10-26 04:45:00|3166.15|3164.15|3166.15|3164.15|3166.15|3164.15|3165.15|3163.15|133
1603688100000|2020-10-26 04:55:00|3165.65|3163.65|3164.15|3162.15|3165.65|3163.65|3164.15|3162.15|139
1603688400000|2020-10-26 05:00:00|3165.15|3163.15|3166.15|3164.15|3166.15|3164.15|3165.15|3163.15|166
1603688700000|2020-10-26 05:05:00|3165.65|3163.65|3166.15|3164.15|3166.15|3164.15|3165.15|3163.15|184
1603689000000|2020-10-26 05:10:00|3167.15|3165.15|3166.15|3164.15|3167.15|3165.15|3166.15|3164.15|113
1603689300000|2020-10-26 05:15:00|3166.65|3164.65|3166.15|3164.15|3167.15|3165.15|3166.15|3164.15|51
1603689600000|2020-10-26 05:20:00|3167.15|3165.15|3167.15|3165.15|3167.15|3165.15|3167.15|3165.15|189
1603689900000|2020-10-26 05:25:00|3168.15|3166.15|3169.15|3167.15|3170.15|3168.15|3167.15|3165.15|731
1603690200000|2020-10-26 05:30:00|3168.65|3166.65|3168.15|3166.15|3169.15|3167.15|3168.15|3166.15|478
1603690500000|2020-10-26 05:35:00|3167.15|3165.15|3167.15|3165.15|3168.15|3166.15|3167.15|3165.15|57
1603690800000|2020-10-26 05:40:00|3166.15|3164.15|3164.15|3162.15|3167.15|3165.15|3164.15|3162.15|527
1603691100000|2020-10-26 05:45:00|3163.15|3161.15|3162.15|3160.15|3164.15|3162.15|3162.15|3160.15|294
1603691400000|2020-10-26 05:50:00|3163.15|3161.15|3165.15|3163.15|3166.15|3164.15|3162.65|3160.65|232
1603691700000|2020-10-26 05:55:00|3164.65|3162.65|3162.65|3160.65|3165.15|3163.15|3162.15|3160.15|353
1603692000000|2020-10-26 06:00:00|3163.15|3161.15|3164.15|3162.15|3164.15|3162.15|3163.15|3161.15|260
1603692300000|2020-10-26 06:05:00|3163.15|3161.15|3162.15|3160.15|3163.15|3161.15|3162.15|3160.15|417
1603692600000|2020-10-26 06:10:00|3163.15|3161.15|3163.15|3161.15|3164.15|3162.15|3163.15|3161.15|205
1603692900000|2020-10-26 06:15:00|3162.15|3160.15|3162.15|3160.15|3162.15|3160.15|3162.15|3160.15|78
1603693200000|2020-10-26 06:20:00|3161.15|3159.15|3161.15|3159.15|3162.15|3160.15|3161.15|3159.15|398
1603693500000|2020-10-26 06:25:00|3162.15|3160.15|3162.15|3160.15|3162.15|3160.15|3162.15|3160.15|73
1603693800000|2020-10-26 06:30:00|3161.15|3159.15|3163.15|3161.15|3163.15|3161.15|3161.15|3159.15|228
1603694100000|2020-10-26 06:35:00|3162.15|3160.15|3161.15|3159.15|3162.15|3160.15|3161.15|3159.15|308
1603694400000|2020-10-26 06:40:00|3162.15|3160.15|3161.15|3159.15|3162.15|3160.15|3160.15|3158.15|561
1603694700000|2020-10-26 06:45:00|3160.65|3158.65|3158.15|3156.15|3161.15|3159.15|3157.15|3155.15|519
1603695000000|2020-10-26 06:50:00|3157.65|3155.65|3158.65|3156.65|3159.15|3157.15|3157.15|3155.15|486
1603695300000|2020-10-26 06:55:00|3158.15|3156.15|3160.15|3158.15|3160.15|3158.15|3158.15|3156.15|410
1603695600000|2020-10-26 07:00:00|3159.9|3158.4|3159.9|3158.4|3161.9|3160.4|3155.9|3154.4|5181
1603695900000|2020-10-26 07:05:00|3160.9|3159.4|3155.9|3154.4|3161.9|3160.4|3153.9|3152.4|4012
1603696200000|2020-10-26 07:10:00|3154.9|3153.4|3152.9|3151.4|3154.9|3153.4|3151.9|3150.4|2308
1603696500000|2020-10-26 07:15:00|3153.4|3151.9|3147.9|3146.4|3153.9|3152.4|3147.9|3146.4|4432
1603696800000|2020-10-26 07:20:00|3146.9|3145.4|3148.9|3147.4|3149.9|3148.4|3145.9|3144.4|3079
1603697100000|2020-10-26 07:25:00|3147.9|3146.4|3143.9|3142.4|3148.9|3147.4|3141.9|3140.4|5484
1603697400000|2020-10-26 07:30:00|3142.9|3141.4|3144.9|3143.4|3144.9|3143.4|3140.9|3139.4|2262
1603697700000|2020-10-26 07:35:00|3145.9|3144.4|3144.9|3143.4|3146.9|3145.4|3142.9|3141.4|2831
1603698000000|2020-10-26 07:40:00|3144.4|3142.9|3145.9|3144.4|3146.9|3145.4|3143.9|3142.4|2153
1603698300000|2020-10-26 07:45:00|3145.4|3143.9|3143.9|3142.4|3145.9|3144.4|3142.9|3141.4|2934
1603698600000|2020-10-26 07:50:00|3142.9|3141.4|3142.9|3141.4|3145.9|3144.4|3142.9|3141.4|3051
1603698900000|2020-10-26 07:55:00|3141.9|3140.4|3134.9|3133.4|3141.9|3140.4|3134.9|3133.4|10334
1603699200000|2020-10-26 08:00:00|3131.9|3130.4|3135.9|3134.4|3135.9|3134.4|3122.9|3121.4|34918
1603699500000|2020-10-26 08:05:00|3136.9|3135.4|3139.9|3138.4|3140.9|3139.4|3128.9|3127.4|16578
1603699800000|2020-10-26 08:10:00|3138.9|3137.4|3145.9|3144.4|3146.9|3145.4|3133.9|3132.4|12491
1603700100000|2020-10-26 08:15:00|3146.9|3145.4|3152.9|3151.4|3152.9|3151.4|3143.9|3142.4|13023
1603700400000|2020-10-26 08:20:00|3151.9|3150.4|3141.9|3140.4|3152.9|3151.4|3140.9|3139.4|14243
1603700700000|2020-10-26 08:25:00|3142.9|3141.4|3144.9|3143.4|3148.4|3146.9|3139.9|3138.4|11144
1603701000000|2020-10-26 08:30:00|3143.9|3142.4|3137.9|3136.4|3143.9|3142.4|3136.4|3134.9|10792
1603701300000|2020-10-26 08:35:00|3138.9|3137.4|3142.9|3141.4|3145.9|3144.4|3137.4|3135.9|5464
1603701600000|2020-10-26 08:40:00|3142.52|3141.02|3142.52|3141.02|3142.52|3141.02|3136.52|3135.02|4437
1603701900000|2020-10-26 08:45:00|3141.52|3140.02|3145.52|3144.02|3148.52|3147.02|3141.52|3140.02|4581
1603702200000|2020-10-26 08:50:00|3146.52|3145.02|3149.52|3148.02|3149.52|3148.02|3144.52|3143.02|5833
1603702500000|2020-10-26 08:55:00|3148.52|3147.02|3150.52|3149.02|3153.52|3152.02|3147.52|3146.02|6546
1603702800000|2020-10-26 09:00:00|3149.52|3148.02|3148.52|3147.02|3150.52|3149.02|3146.52|3145.02|5650
1603703100000|2020-10-26 09:05:00|3149.52|3148.02|3153.52|3152.02|3153.52|3152.02|3149.52|3148.02|3850
1603703400000|2020-10-26 09:10:00|3152.52|3151.02|3153.52|3152.02|3155.52|3154.02|3152.52|3151.02|4667
1603703700000|2020-10-26 09:15:00|3152.52|3151.02|3156.52|3155.02|3157.52|3156.02|3152.52|3151.02|5247
1603704000000|2020-10-26 09:20:00|3155.52|3154.02|3154.52|3153.02|3158.52|3157.02|3154.52|3153.02|3631
1603704300000|2020-10-26 09:25:00|3153.52|3152.02|3158.52|3157.02|3158.52|3157.02|3153.52|3152.02|5297
1603704600000|2020-10-26 09:30:00|3159.52|3158.02|3155.52|3154.02|3159.52|3158.02|3155.52|3154.02|6550
1603704900000|2020-10-26 09:35:00|3156.52|3155.02|3153.52|3152.02|3157.52|3156.02|3153.52|3152.02|6152
1603705200000|2020-10-26 09:40:00|3152.52|3151.02|3150.52|3149.02|3155.52|3154.02|3150.52|3149.02|3004
1603705500000|2020-10-26 09:45:00|3149.52|3148.02|3148.52|3147.02|3150.52|3149.02|3147.52|3146.02|11663
1603705800000|2020-10-26 09:50:00|3147.52|3146.02|3149.52|3148.02|3149.52|3148.02|3145.52|3144.02|4937
1603706100000|2020-10-26 09:55:00|3150.52|3149.02|3147.52|3146.02|3151.52|3150.02|3147.52|3146.02|3676
1603706400000|2020-10-26 10:00:00|3148.52|3147.02|3146.52|3145.02|3148.52|3147.02|3145.52|3144.02|4363
1603706700000|2020-10-26 10:05:00|3147.52|3146.02|3147.52|3146.02|3148.52|3147.02|3146.52|3145.02|3079
1603707000000|2020-10-26 10:10:00|3146.52|3145.02|3153.52|3152.02|3153.52|3152.02|3146.52|3145.02|5141
1603707300000|2020-10-26 10:15:00|3152.52|3151.02|3152.52|3151.02|3153.52|3152.02|3150.52|3149.02|6203
1603707600000|2020-10-26 10:20:00|3153.52|3152.02|3151.52|3150.02|3154.52|3153.02|3151.52|3150.02|2594
1603707900000|2020-10-26 10:25:00|3152.52|3151.02|3154.52|3153.02|3154.52|3153.02|3151.52|3150.02|3863
1603708200000|2020-10-26 10:30:00|3153.52|3152.02|3151.52|3150.02|3154.52|3153.02|3149.52|3148.02|4432
1603708500000|2020-10-26 10:35:00|3152.02|3150.52|3150.52|3149.02|3153.52|3152.02|3149.52|3148.02|2352
1603708800000|2020-10-26 10:40:00|3150.02|3148.52|3143.52|3142.02|3150.52|3149.02|3143.52|3142.02|3182
1603709100000|2020-10-26 10:45:00|3144.52|3143.02|3145.52|3144.02|3146.52|3145.02|3143.52|3142.02|10567
1603709400000|2020-10-26 10:50:00|3146.52|3145.02|3148.52|3147.02|3148.52|3147.02|3146.52|3145.02|3223
1603709700000|2020-10-26 10:55:00|3147.52|3146.02|3151.02|3149.52|3151.52|3150.02|3147.52|3146.02|2174
1603710000000|2020-10-26 11:00:00|3151.52|3150.02|3154.52|3153.02|3154.52|3153.02|3150.52|3149.02|4540
1603710300000|2020-10-26 11:05:00|3153.52|3152.02|3153.52|3152.02|3154.52|3153.02|3152.52|3151.02|1643
1603710600000|2020-10-26 11:10:00|3154.52|3153.02|3153.52|3152.02|3155.52|3154.02|3152.52|3151.02|2442
1603710900000|2020-10-26 11:15:00|3154.52|3153.02|3150.52|3149.02|3154.52|3153.02|3150.52|3149.02|1886
1603711200000|2020-10-26 11:20:00|3151.52|3150.02|3147.52|3146.02|3151.52|3150.02|3146.52|3145.02|4606
1603711500000|2020-10-26 11:25:00|3146.52|3145.02|3144.52|3143.02|3147.52|3146.02|3144.52|3143.02|5145
1603711800000|2020-10-26 11:30:00|3145.02|3143.52|3145.52|3144.02|3145.52|3144.02|3143.52|3142.02|5136
1603712100000|2020-10-26 11:35:00|3144.52|3143.02|3145.52|3144.02|3146.52|3145.02|3144.52|3143.02|2866
1603712400000|2020-10-26 11:40:00|3146.52|3145.02|3144.52|3143.02|3146.52|3145.02|3143.52|3142.02|4299
1603712700000|2020-10-26 11:45:00|3143.52|3142.02|3143.52|3142.02|3144.52|3143.02|3142.52|3141.02|3298
1603713000000|2020-10-26 11:50:00|3144.02|3142.52|3139.52|3138.02|3144.02|3142.52|3139.52|3138.02|4798
1603713300000|2020-10-26 11:55:00|3140.52|3139.02|3137.52|3136.02|3141.52|3140.02|3137.52|3136.02|3437
1603713600000|2020-10-26 12:00:00|3138.52|3137.02|3135.52|3134.02|3138.52|3137.02|3135.52|3134.02|3885
1603713900000|2020-10-26 12:05:00|3134.52|3133.02|3134.52|3133.02|3135.52|3134.02|3133.52|3132.02|4086
1603714200000|2020-10-26 12:10:00|3133.52|3132.02|3132.52|3131.02|3134.52|3133.02|3132.52|3131.02|4851
1603714500000|2020-10-26 12:15:00|3131.52|3130.02|3133.52|3132.02|3133.52|3132.02|3131.52|3130.02|8209
1603714800000|2020-10-26 12:20:00|3132.52|3131.02|3129.52|3128.02|3132.52|3131.02|3129.52|3128.02|6640
1603715100000|2020-10-26 12:25:00|3128.52|3127.02|3132.52|3131.02|3132.52|3131.02|3128.52|3127.02|7111
1603715400000|2020-10-26 12:30:00|3133.52|3132.02|3134.52|3133.02|3135.52|3134.02|3133.52|3132.02|4853
1603715700000|2020-10-26 12:35:00|3134.02|3132.52|3132.52|3131.02|3134.52|3133.02|3132.52|3131.02|7683
1603716000000|2020-10-26 12:40:00|3133.16|3131.66|3129.16|3127.66|3134.16|3132.66|3128.16|3126.66|6712
1603716300000|2020-10-26 12:45:00|3128.16|3126.66|3126.16|3124.66|3129.16|3127.66|3126.16|3124.66|3954
1603716600000|2020-10-26 12:50:00|3127.16|3125.66|3126.66|3125.16|3130.16|3128.66|3126.16|3124.66|7144
1603716900000|2020-10-26 12:55:00|3126.16|3124.66|3130.16|3128.66|3130.16|3128.66|3126.16|3124.66|6118
1603717200000|2020-10-26 13:00:00|3129.16|3127.66|3134.16|3132.66|3134.16|3132.66|3129.16|3127.66|5746
1603717500000|2020-10-26 13:05:00|3135.16|3133.66|3135.16|3133.66|3136.16|3134.66|3134.16|3132.66|2776
1603717800000|2020-10-26 13:10:00|3134.16|3132.66|3135.16|3133.66|3136.16|3134.66|3134.16|3132.66|4298
1603718100000|2020-10-26 13:15:00|3134.16|3132.66|3135.16|3133.66|3137.16|3135.66|3134.16|3132.66|6031
1603718400000|2020-10-26 13:20:00|3136.16|3134.66|3137.16|3135.66|3137.16|3135.66|3135.16|3133.66|2409
1603718700000|2020-10-26 13:25:00|3136.16|3134.66|3138.16|3136.66|3138.16|3136.66|3136.16|3134.66|10091
1603719000000|2020-10-26 13:30:00|3139.16|3137.66|3136.16|3134.66|3141.16|3139.66|3136.16|3134.66|7665
1603719300000|2020-10-26 13:35:00|3137.16|3135.66|3135.16|3133.66|3138.16|3136.66|3134.16|3132.66|6029
1603719600000|2020-10-26 13:40:00|3136.16|3134.66|3135.16|3133.66|3137.16|3135.66|3132.16|3130.66|6436
1603719900000|2020-10-26 13:45:00|3136.16|3134.66|3133.16|3131.66|3136.16|3134.66|3132.16|3130.66|6042
1603720200000|2020-10-26 13:50:00|3134.16|3132.66|3137.16|3135.66|3138.16|3136.66|3133.16|3131.66|12558
1603720500000|2020-10-26 13:55:00|3136.16|3134.66|3136.16|3134.66|3138.16|3136.66|3136.16|3134.66|4891
1603720800000|2020-10-26 14:00:00|3137.16|3135.66|3138.16|3136.66|3138.16|3136.66|3134.16|3132.66|6998
1603721100000|2020-10-26 14:05:00|3139.16|3137.66|3136.16|3134.66|3139.16|3137.66|3135.16|3133.66|5668
1603721400000|2020-10-26 14:10:00|3137.16|3135.66|3135.16|3133.66|3137.16|3135.66|3134.16|3132.66|5970
1603721700000|2020-10-26 14:15:00|3136.16|3134.66|3134.16|3132.66|3138.16|3136.66|3134.16|3132.66|4713
1603722000000|2020-10-26 14:20:00|3135.16|3133.66|3131.16|3129.66|3136.16|3134.66|3131.16|3129.66|8016
1603722300000|2020-10-26 14:25:00|3132.16|3130.66|3127.16|3125.66|3132.16|3130.66|3127.16|3125.66|7221
1603722600000|2020-10-26 14:30:00|3126.16|3124.66|3124.16|3122.66|3127.16|3125.66|3120.66|3119.16|11573
1603722900000|2020-10-26 14:35:00|3123.16|3121.66|3127.16|3125.66|3127.16|3125.66|3122.16|3120.66|9190
1603723200000|2020-10-26 14:40:00|3126.16|3124.66|3128.16|3126.66|3129.16|3127.66|3126.16|3124.66|9958
1603723500000|2020-10-26 14:45:00|3129.16|3127.66|3124.16|3122.66|3130.16|3128.66|3123.16|3121.66|8279
1603723800000|2020-10-26 14:50:00|3123.16|3121.66|3123.16|3121.66|3124.16|3122.66|3121.16|3119.66|7510
1603724100000|2020-10-26 14:55:00|3122.16|3120.66|3119.16|3117.66|3123.16|3121.66|3119.16|3117.66|4977
1603724400000|2020-10-26 15:00:00|3118.16|3116.66|3118.16|3116.66|3118.16|3116.66|3115.16|3113.66|13189
1603724700000|2020-10-26 15:05:00|3117.16|3115.66|3113.16|3111.66|3118.16|3116.66|3112.16|3110.66|14592
1603725000000|2020-10-26 15:10:00|3112.99|3111.49|3111.99|3110.49|3116.99|3115.49|3111.99|3110.49|16449
1603725300000|2020-10-26 15:15:00|3110.99|3109.49|3107.99|3106.49|3112.99|3111.49|3105.99|3104.49|17007
1603725600000|2020-10-26 15:20:00|3108.99|3107.49|3114.99|3113.49|3114.99|3113.49|3106.99|3105.49|13759
1603725900000|2020-10-26 15:25:00|3113.99|3112.49|3116.99|3115.49|3117.99|3116.49|3113.99|3112.49|11650
1603726200000|2020-10-26 15:30:00|3115.99|3114.49|3109.99|3108.49|3116.99|3115.49|3108.99|3107.49|17490
1603726500000|2020-10-26 15:35:00|3108.99|3107.49|3112.99|3111.49|3114.99|3113.49|3108.99|3107.49|10275
1603726800000|2020-10-26 15:40:00|3111.99|3110.49|3110.99|3109.49|3112.99|3111.49|3106.99|3105.49|10986
1603727100000|2020-10-26 15:45:00|3111.99|3110.49|3108.99|3107.49|3112.99|3111.49|3107.99|3106.49|11192
1603727400000|2020-10-26 15:50:00|3107.99|3106.49|3105.99|3104.49|3110.99|3109.49|3104.99|3103.49|20625
1603727700000|2020-10-26 15:55:00|3104.99|3103.49|3106.99|3105.49|3110.99|3109.49|3104.99|3103.49|10881
1603728000000|2020-10-26 16:00:00|3105.99|3104.49|3108.99|3107.49|3109.99|3108.49|3104.99|3103.49|13933
1603728300000|2020-10-26 16:05:00|3109.99|3108.49|3107.99|3106.49|3109.99|3108.49|3106.99|3105.49|9990
1603728600000|2020-10-26 16:10:00|3108.99|3107.49|3106.99|3105.49|3108.99|3107.49|3105.99|3104.49|7817
1603728900000|2020-10-26 16:15:00|3107.99|3106.49|3111.99|3110.49|3111.99|3110.49|3105.99|3104.49|10318
1603729200000|2020-10-26 16:20:00|3110.99|3109.49|3107.99|3106.49|3111.99|3110.49|3107.99|3106.49|13151
1603729500000|2020-10-26 16:25:00|3106.99|3105.49|3104.99|3103.49|3108.99|3107.49|3103.99|3102.49|29897
1603729800000|2020-10-26 16:30:00|3105.99|3104.49|3106.99|3105.49|3106.99|3105.49|3103.99|3102.49|38357
1603730100000|2020-10-26 16:35:00|3105.99|3104.49|3103.99|3102.49|3106.99|3105.49|3103.99|3102.49|28858
1603730400000|2020-10-26 16:40:00|3102.99|3101.49|3102.99|3101.49|3104.99|3103.49|3101.99|3100.49|9924
1603730700000|2020-10-26 16:45:00|3101.99|3100.49|3099.99|3098.49|3102.99|3101.49|3098.99|3097.49|9278
1603731000000|2020-10-26 16:50:00|3098.99|3097.49|3098.99|3097.49|3100.99|3099.49|3098.99|3097.49|17274
1603731300000|2020-10-26 16:55:00|3099.99|3098.49|3098.99|3097.49|3099.99|3098.49|3097.99|3096.49|3306
1603731600000|2020-10-26 17:00:00|3097.99|3096.49|3098.99|3097.49|3100.99|3099.49|3097.99|3096.49|3013
1603731900000|2020-10-26 17:05:00|3097.99|3096.49|3097.99|3096.49|3097.99|3096.49|3095.99|3094.49|4980
1603732200000|2020-10-26 17:10:00|3098.99|3097.49|3096.99|3095.49|3099.99|3098.49|3095.99|3094.49|3675
1603732500000|2020-10-26 17:15:00|3095.99|3094.49|3091.99|3090.49|3096.99|3095.49|3091.99|3090.49|7589
1603732800000|2020-10-26 17:20:00|3092.99|3091.49|3089.99|3088.49|3092.99|3091.49|3089.99|3088.49|2797
1603733100000|2020-10-26 17:25:00|3089.49|3087.99|3085.99|3084.49|3089.99|3088.49|3085.99|3084.49|5762
1603733400000|2020-10-26 17:30:00|3084.99|3083.49|3082.99|3081.49|3084.99|3083.49|3081.99|3080.49|3932
1603733700000|2020-10-26 17:35:00|3082.49|3080.99|3086.99|3085.49|3086.99|3085.49|3081.99|3080.49|3893
1603734000000|2020-10-26 17:40:00|3087.99|3086.49|3087.99|3086.49|3087.99|3086.49|3086.99|3085.49|2517
1603734300000|2020-10-26 17:45:00|3086.99|3085.49|3090.99|3089.49|3090.99|3089.49|3086.99|3085.49|2148
1603734600000|2020-10-26 17:50:00|3091.99|3090.49|3094.99|3093.49|3094.99|3093.49|3091.99|3090.49|2013
1603734900000|2020-10-26 17:55:00|3093.99|3092.49|3096.99|3095.49|3096.99|3095.49|3092.99|3091.49|1571
1603735200000|2020-10-26 18:00:00|3095.99|3094.49|3098.99|3097.49|3098.99|3097.49|3095.99|3094.49|1346
1603735500000|2020-10-26 18:05:00|3099.99|3098.49|3100.99|3099.49|3101.99|3100.49|3098.99|3097.49|1045
1603735800000|2020-10-26 18:10:00|3100.49|3098.99|3098.99|3097.49|3100.99|3099.49|3097.99|3096.49|1396
1603736100000|2020-10-26 18:15:00|3099.99|3098.49|3099.99|3098.49|3100.99|3099.49|3098.99|3097.49|1344
1603736400000|2020-10-26 18:20:00|3098.99|3097.49|3098.99|3097.49|3099.99|3098.49|3097.99|3096.49|1963
1603736700000|2020-10-26 18:25:00|3097.99|3096.49|3103.99|3102.49|3103.99|3102.49|3097.99|3096.49|2066
1603737000000|2020-10-26 18:30:00|3102.99|3101.49|3102.99|3101.49|3103.99|3102.49|3101.99|3100.49|1483
1603737300000|2020-10-26 18:35:00|3101.99|3100.49|3099.99|3098.49|3101.99|3100.49|3099.99|3098.49|1275
1603737600000|2020-10-26 18:40:00|3100.99|3099.49|3100.99|3099.49|3102.99|3101.49|3099.99|3098.49|1221
1603737900000|2020-10-26 18:45:00|3099.99|3098.49|3098.99|3097.49|3100.49|3098.99|3097.99|3096.49|781
1603738200000|2020-10-26 18:50:00|3099.49|3097.99|3100.99|3099.49|3101.99|3100.49|3098.99|3097.49|803
1603738500000|2020-10-26 18:55:00|3101.99|3100.49|3100.99|3099.49|3102.99|3101.49|3099.99|3098.49|1096
1603738800000|2020-10-26 19:00:00|3101.49|3099.99|3101.99|3100.49|3103.99|3102.49|3100.99|3099.49|707
1603739100000|2020-10-26 19:05:00|3101.49|3099.99|3099.99|3098.49|3101.49|3099.99|3098.99|3097.49|1866
1603739400000|2020-10-26 19:10:00|3098.99|3097.49|3098.99|3097.49|3100.99|3099.49|3097.99|3096.49|536
1603739700000|2020-10-26 19:15:00|3099.99|3098.49|3100.99|3099.49|3101.99|3100.49|3098.99|3097.49|776
1603740000000|2020-10-26 19:20:00|3101.99|3100.49|3103.99|3102.49|3104.99|3103.49|3101.99|3100.49|855
1603740300000|2020-10-26 19:25:00|3104.99|3103.49|3104.99|3103.49|3105.99|3104.49|3104.99|3103.49|874
1603740600000|2020-10-26 19:30:00|3105.49|3103.99|3106.99|3105.49|3107.99|3106.49|3102.99|3101.49|2385
1603740900000|2020-10-26 19:35:00|3105.99|3104.49|3105.99|3104.49|3106.99|3105.49|3103.99|3102.49|1484
1603741200000|2020-10-26 19:40:00|3105.49|3103.99|3105.99|3104.49|3107.99|3106.49|3104.99|3103.49|1524
1603741500000|2020-10-26 19:45:00|3104.99|3103.49|3101.99|3100.49|3104.99|3103.49|3101.99|3100.49|1432
1603741800000|2020-10-26 19:50:00|3102.99|3101.49|3107.99|3106.49|3107.99|3106.49|3102.99|3101.49|2223
1603742100000|2020-10-26 19:55:00|3108.99|3107.49|3109.99|3108.49|3110.99|3109.49|3107.99|3106.49|6168
1603742400000|2020-10-26 20:00:00|3110.99|3109.49|3110.99|3109.49|3111.99|3110.49|3109.99|3108.49|1767
1603742700000|2020-10-26 20:05:00|3109.99|3108.49|3110.99|3109.49|3111.99|3110.49|3109.99|3108.49|729
1603743000000|2020-10-26 20:10:00|3111.49|3109.99|3109.99|3108.49|3111.49|3109.99|3109.99|3108.49|722
1603743300000|2020-10-26 20:15:00|||||||||25
1603743600000|2020-10-26 20:20:00|||||||||46
1603743900000|2020-10-26 20:25:00|3110.99|3109.49|3110.99|3109.49|3110.99|3109.49|3110.99|3109.49|447
1603744200000|2020-10-26 20:30:00|3109.99|3108.49|3109.99|3108.49|3109.99|3108.49|3109.99|3108.49|1282
1603744500000|2020-10-26 20:35:00|||||||||202
1603746000000|2020-10-26 21:00:00|3110.54|3107.54|3110.34|3107.34|3110.64|3107.64|3110.14|3107.14|0
1603746300000|2020-10-26 21:05:00|3110.44|3107.44|3110.54|3107.54|3110.54|3107.54|3110.44|3107.44|0
1603746600000|2020-10-26 21:10:00|3110.64|3107.64|3110.34|3107.34|3110.64|3107.64|3110.34|3107.34|0
1603746900000|2020-10-26 21:15:00|3110.44|3107.44|3110.64|3107.64|3110.64|3107.64|3110.34|3107.34|0
1603747200000|2020-10-26 21:20:00|3110.54|3107.54|3110.54|3107.54|3110.64|3107.64|3110.44|3107.44|0
1603747500000|2020-10-26 21:25:00|3110.44|3107.44|3110.44|3107.44|3110.54|3107.54|3110.44|3107.44|0
1603747800000|2020-10-26 21:30:00|3110.34|3107.34|3110.24|3107.24|3110.44|3107.44|3110.24|3107.24|0
1603748100000|2020-10-26 21:35:00|3110.14|3107.14|3109.64|3106.64|3110.24|3107.24|3109.14|3106.14|0
1603748400000|2020-10-26 21:40:00|3110.14|3107.14|3110.04|3107.04|3110.14|3107.14|3109.74|3106.74|0
1603748700000|2020-10-26 21:45:00|3109.84|3106.84|3109.84|3106.84|3109.94|3106.94|3109.84|3106.84|0
1603749000000|2020-10-26 21:50:00|3109.94|3106.94|3109.94|3106.94|3110.04|3107.04|3109.84|3106.84|0
1603749300000|2020-10-26 21:55:00|3110.14|3107.14|3109.94|3106.94|3110.24|3107.24|3109.94|3106.94|0
1603749600000|2020-10-26 22:00:00|3110.54|3107.54|3112.74|3109.74|3113.34|3110.34|3110.14|3107.14|0
1603749900000|2020-10-26 22:05:00|3112.94|3109.94|3111.84|3108.84|3113.34|3110.34|3111.84|3108.84|0
1603750200000|2020-10-26 22:10:00|3111.94|3108.94|3111.84|3108.84|3112.24|3109.24|3111.64|3108.64|0
1603750500000|2020-10-26 22:15:00|3111.94|3108.94|3112.54|3109.54|3112.54|3109.54|3111.84|3108.84|0
1603750800000|2020-10-26 22:20:00|3113.14|3110.14|3113.14|3110.14|3113.34|3110.34|3112.94|3109.94|0
1603751100000|2020-10-26 22:25:00|3112.94|3109.94|3113.14|3110.14|3113.34|3110.34|3112.94|3109.94|0
1603751400000|2020-10-26 22:30:00|3113.34|3110.34|3112.94|3109.94|3113.34|3110.34|3112.54|3109.54|0
1603751700000|2020-10-26 22:35:00|3112.74|3109.74|3112.94|3109.94|3113.14|3110.14|3112.74|3109.74|0
1603752000000|2020-10-26 22:40:00|3112.74|3109.74|3113.14|3110.14|3113.34|3110.34|3112.74|3109.74|0
1603752300000|2020-10-26 22:45:00|3113.24|3110.24|3113.14|3110.14|3113.34|3110.34|3112.94|3109.94|0
1603752600000|2020-10-26 22:50:00|3112.94|3109.94|3112.54|3109.54|3112.94|3109.94|3111.84|3108.84|0
1603752900000|2020-10-26 22:55:00|3112.04|3109.04|3112.04|3109.04|3112.24|3109.24|3111.84|3108.84|0
1603753200000|2020-10-26 23:00:00|3111.94|3108.94|3112.04|3109.04|3112.34|3109.34|3111.84|3108.84|0
1603753500000|2020-10-26 23:05:00|3112.24|3109.24|3111.44|3108.44|3112.74|3109.74|3111.44|3108.44|0
1603753800000|2020-10-26 23:10:00|3111.14|3108.14|3113.94|3110.94|3114.54|3111.54|3111.04|3108.04|0
1603754100000|2020-10-26 23:15:00|3114.14|3111.14|3113.14|3110.14|3114.34|3111.34|3112.74|3109.74|0
1603754400000|2020-10-26 23:20:00|3112.94|3109.94|3113.14|3110.14|3113.14|3110.14|3112.64|3109.64|0
1603754700000|2020-10-26 23:25:00|3113.24|3110.24|3113.84|3110.84|3113.94|3110.94|3112.94|3109.94|0
1603755000000|2020-10-26 23:30:00|3113.94|3110.94|3113.94|3110.94|3114.14|3111.14|3113.54|3110.54|0
1603755300000|2020-10-26 23:35:00|3114.04|3111.04|3113.54|3110.54|3114.04|3111.04|3113.34|3110.34|0
1603755600000|2020-10-26 23:40:00|3113.64|3110.64|3111.84|3108.84|3113.64|3110.64|3111.84|3108.84|0
1603755900000|2020-10-26 23:45:00|3111.94|3108.94|3110.84|3107.84|3111.94|3108.94|3107.74|3104.74|0
1603756200000|2020-10-26 23:50:00|3110.74|3107.74|3110.24|3107.24|3110.84|3107.84|3110.24|3107.24|0
1603756500000|2020-10-26 23:55:00|3109.44|3106.44|3108.84|3105.84|3110.04|3107.04|3107.84|3104.84|0
1603756800000|2020-10-27 00:00:00|3108.94|3105.94|3109.84|3106.84|3110.24|3107.24|3106.94|3103.94|0
1603757100000|2020-10-27 00:05:00|3109.74|3106.74|3107.64|3104.64|3110.04|3107.04|3107.04|3104.04|0
1603757400000|2020-10-27 00:10:00|3107.74|3104.74|3109.94|3106.94|3111.34|3108.34|3107.64|3104.64|0
1603757700000|2020-10-27 00:15:00|3110.04|3107.04|3105.24|3103.24|3110.14|3107.24|3104.24|3102.24|1015
1603758000000|2020-10-27 00:20:00|3106.24|3104.24|3107.74|3105.74|3108.24|3106.24|3106.24|3104.24|180
1603758300000|2020-10-27 00:25:00|3108.24|3106.24|3109.24|3107.24|3110.24|3108.24|3105.74|3103.74|290
1603758600000|2020-10-27 00:30:00|3109.74|3107.74|3111.24|3109.24|3112.24|3110.24|3109.24|3107.24|236
1603758900000|2020-10-27 00:35:00|3111.74|3109.74|3109.74|3107.74|3112.24|3110.24|3109.24|3107.24|105
1603759200000|2020-10-27 00:40:00|3110.24|3108.24|3109.24|3107.24|3110.24|3108.24|3108.24|3106.24|52
1603759500000|2020-10-27 00:45:00|3110.24|3108.24|3109.24|3107.24|3110.24|3108.24|3109.24|3107.24|227
1603759800000|2020-10-27 00:50:00|3109.74|3107.74|3108.24|3106.24|3110.24|3108.24|3108.24|3106.24|168
1603760100000|2020-10-27 00:55:00|3108.74|3106.74|3110.24|3108.24|3110.24|3108.24|3107.24|3105.24|202
1603760400000|2020-10-27 01:00:00|3109.24|3107.24|3108.24|3106.24|3110.24|3108.24|3107.74|3105.74|366
1603760700000|2020-10-27 01:05:00|3109.24|3107.24|3109.24|3107.24|3109.24|3107.24|3107.24|3105.24|120
1603761000000|2020-10-27 01:10:00|3109.74|3107.74|3109.24|3107.24|3110.24|3108.24|3108.24|3106.24|241
1603761300000|2020-10-27 01:15:00|3110.24|3108.24|3107.24|3105.24|3110.24|3108.24|3107.24|3105.24|239
1603761600000|2020-10-27 01:20:00|3106.74|3104.74|3108.24|3106.24|3109.24|3107.24|3106.24|3104.24|178
1603761900000|2020-10-27 01:25:00|3109.24|3107.24|3108.24|3106.24|3110.24|3108.24|3108.24|3106.24|111
1603762200000|2020-10-27 01:30:00|3109.24|3107.24|3103.24|3101.24|3109.24|3107.24|3103.24|3101.24|501
1603762500000|2020-10-27 01:35:00|3102.24|3100.24|3104.24|3102.24|3105.24|3103.24|3102.24|3100.24|336
1603762800000|2020-10-27 01:40:00|3104.74|3102.74|3104.24|3102.24|3105.24|3103.24|3103.24|3101.24|120
1603763100000|2020-10-27 01:45:00|3104.74|3102.74|3105.24|3103.24|3106.24|3104.24|3104.24|3102.24|92
1603763400000|2020-10-27 01:50:00|3104.24|3102.24|3105.24|3103.24|3105.24|3103.24|3104.24|3102.24|207
1603763700000|2020-10-27 01:55:00|3104.74|3102.74|3102.24|3100.24|3105.24|3103.24|3102.24|3100.24|104
1603764000000|2020-10-27 02:00:00|3103.24|3101.24|3102.24|3100.24|3103.24|3101.24|3102.24|3100.24|156
1603764300000|2020-10-27 02:05:00|3103.24|3101.24|3104.24|3102.24|3104.24|3102.24|3102.24|3100.24|356
1603764600000|2020-10-27 02:10:00|3103.24|3101.24|3107.24|3105.24|3107.24|3105.24|3103.24|3101.24|453
1603764900000|2020-10-27 02:15:00|3106.24|3104.24|3103.24|3101.24|3106.24|3104.24|3102.24|3100.24|207
1603765200000|2020-10-27 02:20:00|3102.74|3100.74|3103.24|3101.24|3103.24|3101.24|3102.24|3100.24|171
1603765500000|2020-10-27 02:25:00|3104.24|3102.24|3102.24|3100.24|3104.24|3102.24|3102.24|3100.24|28
1603765800000|2020-10-27 02:30:00|3103.24|3101.24|3102.24|3100.24|3103.24|3101.24|3102.24|3100.24|145
1603766100000|2020-10-27 02:35:00|3103.24|3101.24|3103.24|3101.24|3104.24|3102.24|3103.24|3101.24|285
1603766400000|2020-10-27 02:40:00|3104.24|3102.24|3104.24|3102.24|3105.24|3103.24|3104.24|3102.24|294
1603766700000|2020-10-27 02:45:00|3105.24|3103.24|3105.24|3103.24|3105.24|3103.24|3104.24|3102.24|44
1603767000000|2020-10-27 02:50:00|3104.24|3102.24|3104.24|3102.24|3105.24|3103.24|3104.24|3102.24|144
1603767300000|2020-10-27 02:55:00|3103.24|3101.24|3103.24|3101.24|3103.24|3101.24|3102.24|3100.24|47
1603767600000|2020-10-27 03:00:00|3102.24|3100.24|3102.24|3100.24|3102.24|3100.24|3102.24|3100.24|176
1603767900000|2020-10-27 03:05:00|3103.24|3101.24|3103.24|3101.24|3103.24|3101.24|3102.24|3100.24|67
1603768200000|2020-10-27 03:10:00|3102.24|3100.24|3102.24|3100.24|3102.24|3100.24|3102.24|3100.24|221
1603768500000|2020-10-27 03:15:00|3103.24|3101.24|3102.24|3100.24|3103.24|3101.24|3102.24|3100.24|121
1603768800000|2020-10-27 03:20:00|3103.24|3101.24|3104.24|3102.24|3104.24|3102.24|3103.24|3101.24|73
1603769100000|2020-10-27 03:25:00|3103.24|3101.24|3104.24|3102.24|3105.24|3103.24|3103.24|3101.24|61
1603769400000|2020-10-27 03:30:00|||||||||12
1603769700000|2020-10-27 03:35:00|3105.24|3103.24|3105.24|3103.24|3105.24|3103.24|3104.24|3102.24|114
1603770000000|2020-10-27 03:40:00|3104.24|3102.24|3105.24|3103.24|3105.24|3103.24|3104.24|3102.24|69
1603770300000|2020-10-27 03:45:00|||||||||5
1603770600000|2020-10-27 03:50:00|3104.24|3102.24|3104.24|3102.24|3105.24|3103.24|3104.24|3102.24|196
1603770900000|2020-10-27 03:55:00|3103.24|3101.24|3102.24|3100.24|3103.24|3101.24|3102.24|3100.24|158
1603771200000|2020-10-27 04:00:00|3103.24|3101.24|3103.24|3101.24|3103.24|3101.24|3102.24|3100.24|468
1603771500000|2020-10-27 04:05:00|3102.24|3100.24|3103.24|3101.24|3103.24|3101.24|3102.24|3100.24|62
1603771800000|2020-10-27 04:10:00|3104.24|3102.24|3103.24|3101.24|3104.24|3102.24|3103.24|3101.24|229
1603772100000|2020-10-27 04:15:00|3102.24|3100.24|3103.24|3101.24|3104.24|3102.24|3102.24|3100.24|303
1603772400000|2020-10-27 04:20:00|3103.74|3101.74|3104.24|3102.24|3104.24|3102.24|3103.24|3101.24|152
1603772700000|2020-10-27 04:25:00|3103.24|3101.24|3104.24|3102.24|3104.24|3102.24|3103.24|3101.24|253
1603773000000|2020-10-27 04:30:00|3105.24|3103.24|3106.24|3104.24|3106.24|3104.24|3105.24|3103.24|197
1603773300000|2020-10-27 04:35:00|3105.24|3103.24|3106.24|3104.24|3107.24|3105.24|3105.24|3103.24|414
1603773600000|2020-10-27 04:40:00|3107.24|3105.24|3106.24|3104.24|3107.24|3105.24|3106.24|3104.24|191
1603773900000|2020-10-27 04:45:00|3107.24|3105.24|3107.24|3105.24|3108.24|3106.24|3106.24|3104.24|401
1603774200000|2020-10-27 04:50:00|3108.24|3106.24|3108.24|3106.24|3108.24|3106.24|3108.24|3106.24|65
1603774500000|2020-10-27 04:55:00|3107.24|3105.24|3108.24|3106.24|3109.24|3107.24|3107.24|3105.24|302
1603774800000|2020-10-27 05:00:00|3107.24|3105.24|3108.24|3106.24|3109.24|3107.24|3107.24|3105.24|218
1603775100000|2020-10-27 05:05:00|3107.24|3105.24|3106.24|3104.24|3108.24|3106.24|3106.24|3104.24|178
1603775400000|2020-10-27 05:10:00|3107.24|3105.24|3105.24|3103.24|3107.24|3105.24|3105.24|3103.24|163
1603775700000|2020-10-27 05:15:00|3106.24|3104.24|3106.24|3104.24|3107.24|3105.24|3106.24|3104.24|168
1603776000000|2020-10-27 05:20:00|3107.24|3105.24|3109.24|3107.24|3109.24|3107.24|3106.24|3104.24|471
1603776300000|2020-10-27 05:25:00|3108.24|3106.24|3108.24|3106.24|3109.24|3107.24|3108.24|3106.24|318
1603776600000|2020-10-27 05:30:00|3109.24|3107.24|3108.24|3106.24|3110.24|3108.24|3108.24|3106.24|324
1603776900000|2020-10-27 05:35:00|||||||||18
1603777200000|2020-10-27 05:40:00|3109.24|3107.24|3108.24|3106.24|3109.24|3107.24|3107.24|3105.24|397
1603777500000|2020-10-27 05:45:00|3109.24|3107.24|3110.24|3108.24|3110.24|3108.24|3108.24|3106.24|235
1603777800000|2020-10-27 05:50:00|3109.24|3107.24|3108.24|3106.24|3109.24|3107.24|3108.24|3106.24|249
1603778100000|2020-10-27 05:55:00|3107.24|3105.24|3109.24|3107.24|3109.74|3107.74|3107.24|3105.24|249
1603778400000|2020-10-27 06:00:00|3109.74|3107.74|3111.24|3109.24|3111.24|3109.24|3109.24|3107.24|257
1603778700000|2020-10-27 06:05:00|3110.24|3108.24|3113.24|3111.24|3113.24|3111.24|3110.24|3108.24|654
1603779000000|2020-10-27 06:10:00|3114.24|3112.24|3118.24|3116.24|3118.24|3116.24|3114.24|3112.24|773
1603779300000|2020-10-27 06:15:00|3117.24|3115.24|3118.24|3116.24|3118.24|3116.24|3116.24|3114.24|561
1603779600000|2020-10-27 06:20:00|3117.74|3115.74|3117.24|3115.24|3117.74|3115.74|3116.24|3114.24|377
1603779900000|2020-10-27 06:25:00|3116.74|3114.74|3113.24|3111.24|3116.74|3114.74|3113.24|3111.24|407
1603780200000|2020-10-27 06:30:00|3112.74|3110.74|3114.24|3112.24|3114.24|3112.24|3112.74|3110.74|176
1603780500000|2020-10-27 06:35:00|3113.74|3111.74|3115.24|3113.24|3115.24|3113.24|3113.24|3111.24|215
1603780800000|2020-10-27 06:40:00|3114.74|3112.74|3114.24|3112.24|3114.74|3112.74|3113.24|3111.24|354
1603781100000|2020-10-27 06:45:00|3113.24|3111.24|3115.24|3113.24|3115.24|3113.24|3113.24|3111.24|323
1603781400000|2020-10-27 06:50:00|3114.24|3112.24|3114.24|3112.24|3115.24|3113.24|3114.24|3112.24|421
1603781700000|2020-10-27 06:55:00|3115.24|3113.24|3117.24|3115.24|3117.24|3115.24|3115.24|3113.24|1163
1603782000000|2020-10-27 07:00:00|3116.99|3115.49|3119.99|3118.49|3119.99|3118.49|3113.99|3112.49|3252
1603782300000|2020-10-27 07:05:00|3118.99|3117.49|3114.99|3113.49|3118.99|3117.49|3113.99|3112.49|2784
1603782600000|2020-10-27 07:10:00|3115.99|3114.49|3115.99|3114.49|3116.99|3115.49|3115.99|3114.49|1798
1603782900000|2020-10-27 07:15:00|3116.99|3115.49|3115.99|3114.49|3117.99|3116.49|3113.99|3112.49|1886
1603783200000|2020-10-27 07:20:00|3116.99|3115.49|3116.99|3115.49|3117.99|3116.49|3115.99|3114.49|972
1603783500000|2020-10-27 07:25:00|3117.99|3116.49|3113.99|3112.49|3117.99|3116.49|3113.99|3112.49|1144
1603783800000|2020-10-27 07:30:00|3114.99|3113.49|3114.99|3113.49|3114.99|3113.49|3112.99|3111.49|1609
1603784100000|2020-10-27 07:35:00|3115.99|3114.49|3116.99|3115.49|3116.99|3115.49|3115.99|3114.49|805
1603784400000|2020-10-27 07:40:00|3117.99|3116.49|3117.99|3116.49|3117.99|3116.49|3116.99|3115.49|4070
1603784700000|2020-10-27 07:45:00|3118.99|3117.49|3120.99|3119.49|3121.99|3120.49|3118.99|3117.49|4407
1603785000000|2020-10-27 07:50:00|3119.99|3118.49|3118.99|3117.49|3120.99|3119.49|3117.99|3116.49|3233
1603785300000|2020-10-27 07:55:00|3118.49|3116.99|3119.99|3118.49|3120.99|3119.49|3115.99|3114.49|6231
1603785600000|2020-10-27 08:00:00|3119.49|3117.99|3104.99|3103.49|3119.49|3117.99|3103.99|3102.49|20677
1603785900000|2020-10-27 08:05:00|3105.49|3103.99|3103.99|3102.49|3113.99|3112.49|3103.99|3102.49|11434
1603786200000|2020-10-27 08:10:00|3102.99|3101.49|3094.99|3093.49|3105.99|3104.49|3091.99|3090.49|15258
1603786500000|2020-10-27 08:15:00|3095.99|3094.49|3101.99|3100.49|3101.99|3100.49|3095.99|3094.49|8488
1603786800000|2020-10-27 08:20:00|3100.99|3099.49|3095.99|3094.49|3101.99|3100.49|3089.99|3088.49|14912
1603787100000|2020-10-27 08:25:00|3096.49|3094.99|3089.99|3088.49|3096.99|3095.49|3087.99|3086.49|9470
1603787400000|2020-10-27 08:30:00|3088.99|3087.49|3091.99|3090.49|3096.99|3095.49|3088.99|3087.49|8530
1603787700000|2020-10-27 08:35:00|3090.99|3089.49|3085.99|3084.49|3090.99|3089.49|3084.99|3083.49|11037
1603788000000|2020-10-27 08:40:00|3086.13|3084.63|3091.13|3089.63|3094.13|3092.63|3085.13|3083.63|8391
1603788300000|2020-10-27 08:45:00|3092.13|3090.63|3098.13|3096.63|3099.13|3097.63|3089.13|3087.63|8873
1603788600000|2020-10-27 08:50:00|3099.13|3097.63|3095.13|3093.63|3101.13|3099.63|3095.13|3093.63|7078
1603788900000|2020-10-27 08:55:00|3094.13|3092.63|3096.13|3094.63|3098.13|3096.63|3094.13|3092.63|7028
1603789200000|2020-10-27 09:00:00|3095.13|3093.63|3093.13|3091.63|3095.13|3093.63|3091.13|3089.63|5597
1603789500000|2020-10-27 09:05:00|3093.63|3092.13|3075.13|3073.63|3093.63|3092.13|3075.13|3073.63|21330
1603789800000|2020-10-27 09:10:00|3076.13|3074.63|3077.13|3075.63|3079.13|3077.63|3072.13|3070.63|16945
1603790100000|2020-10-27 09:15:00|3076.13|3074.63|3072.13|3070.63|3076.13|3074.63|3070.13|3068.63|11756
1603790400000|2020-10-27 09:20:00|3073.13|3071.63|3074.13|3072.63|3077.13|3075.63|3070.13|3068.63|12559
1603790700000|2020-10-27 09:25:00|3075.13|3073.63|3079.13|3077.63|3081.13|3079.63|3075.13|3073.63|13189
1603791000000|2020-10-27 09:30:00|3078.13|3076.63|3083.13|3081.63|3084.13|3082.63|3077.13|3075.63|7604
1603791300000|2020-10-27 09:35:00|3082.13|3080.63|3082.13|3080.63|3083.13|3081.63|3080.13|3078.63|9646
1603791600000|2020-10-27 09:40:00|3081.13|3079.63|3076.13|3074.63|3081.13|3079.63|3076.13|3074.63|10457
1603791900000|2020-10-27 09:45:00|3077.13|3075.63|3077.13|3075.63|3078.13|3076.63|3075.13|3073.63|10033
1603792200000|2020-10-27 09:50:00|3078.13|3076.63|3077.13|3075.63|3078.13|3076.63|3075.13|3073.63|5929
1603792500000|2020-10-27 09:55:00|3076.13|3074.63|3078.13|3076.63|3078.13|3076.63|3073.13|3071.63|8478
1603792800000|2020-10-27 10:00:00|3079.13|3077.63|3083.13|3081.63|3084.13|3082.63|3079.13|3077.63|11205
1603793100000|2020-10-27 10:05:00|3084.13|3082.63|3086.13|3084.63|3087.13|3085.63|3083.13|3081.63|6693
1603793400000|2020-10-27 10:10:00|3087.13|3085.63|3088.13|3086.63|3089.13|3087.63|3086.13|3084.63|10717
1603793700000|2020-10-27 10:15:00|3089.13|3087.63|3090.13|3088.63|3090.13|3088.63|3086.13|3084.63|7764
1603794000000|2020-10-27 10:20:00|3091.13|3089.63|3087.13|3085.63|3092.13|3090.63|3086.13|3084.63|6897
1603794300000|2020-10-27 10:25:00|3088.13|3086.63|3087.13|3085.63|3088.13|3086.63|3086.13|3084.63|4165
1603794600000|2020-10-27 10:30:00|3088.13|3086.63|3091.13|3089.63|3092.13|3090.63|3088.13|3086.63|6478
1603794900000|2020-10-27 10:35:00|3092.13|3090.63|3089.13|3087.63|3092.13|3090.63|3089.13|3087.63|5291
1603795200000|2020-10-27 10:40:00|3088.13|3086.63|3093.13|3091.63|3094.13|3092.63|3088.13|3086.63|5886
1603795500000|2020-10-27 10:45:00|3092.13|3090.63|3090.13|3088.63|3093.13|3091.63|3089.13|3087.63|5763
1603795800000|2020-10-27 10:50:00|3091.13|3089.63|3093.13|3091.63|3093.13|3091.63|3091.13|3089.63|3770
1603796100000|2020-10-27 10:55:00|3092.13|3090.63|3101.13|3099.63|3101.13|3099.63|3092.13|3090.63|10793
1603796400000|2020-10-27 11:00:00|3100.13|3098.63|3096.13|3094.63|3102.13|3100.63|3096.13|3094.63|6960
1603796700000|2020-10-27 11:05:00|3097.13|3095.63|3096.13|3094.63|3098.13|3096.63|3096.13|3094.63|3939
1603797000000|2020-10-27 11:10:00|3097.13|3095.63|3099.13|3097.63|3099.13|3097.63|3097.13|3095.63|8301
1603797300000|2020-10-27 11:15:00|3098.13|3096.63|3101.13|3099.63|3101.13|3099.63|3097.13|3095.63|5467
1603797600000|2020-10-27 11:20:00|3100.13|3098.63|3096.13|3094.63|3100.13|3098.63|3096.13|3094.63|4624
1603797900000|2020-10-27 11:25:00|3097.13|3095.63|3098.13|3096.63|3100.13|3098.63|3096.13|3094.63|5233
1603798200000|2020-10-27 11:30:00|3099.13|3097.63|3101.13|3099.63|3101.13|3099.63|3098.13|3096.63|3641
1603798500000|2020-10-27 11:35:00|3100.13|3098.63|3100.13|3098.63|3102.13|3100.63|3099.13|3097.63|5058
1603798800000|2020-10-27 11:40:00|3099.13|3097.63|3101.13|3099.63|3101.13|3099.63|3099.13|3097.63|1703
1603799100000|2020-10-27 11:45:00|3100.13|3098.63|3101.13|3099.63|3102.13|3100.63|3100.13|3098.63|1751
1603799400000|2020-10-27 11:50:00|3102.13|3100.63|3103.13|3101.63|3104.13|3102.63|3101.13|3099.63|4305
1603799700000|2020-10-27 11:55:00|3102.13|3100.63|3099.13|3097.63|3102.13|3100.63|3099.13|3097.63|2434
1603800000000|2020-10-27 12:00:00|3100.13|3098.63|3100.13|3098.63|3101.13|3099.63|3098.13|3096.63|4426
1603800300000|2020-10-27 12:05:00|3099.13|3097.63|3100.13|3098.63|3102.13|3100.63|3098.13|3096.63|4084
1603800600000|2020-10-27 12:10:00|3099.13|3097.63|3097.13|3095.63|3099.13|3097.63|3096.13|3094.63|4007
1603800900000|2020-10-27 12:15:00|3096.13|3094.63|3097.13|3095.63|3099.13|3097.63|3096.13|3094.63|3578
1603801200000|2020-10-27 12:20:00|3098.13|3096.63|3096.13|3094.63|3098.13|3096.63|3096.13|3094.63|1728
1603801500000|2020-10-27 12:25:00|3095.13|3093.63|3097.13|3095.63|3098.13|3096.63|3095.13|3093.63|3370
1603801800000|2020-10-27 12:30:00|3098.13|3096.63|3098.13|3096.63|3100.13|3098.63|3097.13|3095.63|4985
1603802100000|2020-10-27 12:35:00|3097.13|3095.63|3096.13|3094.63|3098.13|3096.63|3096.13|3094.63|2738
1603802400000|2020-10-27 12:40:00|3096.02|3094.52|3096.02|3094.52|3097.02|3095.52|3095.02|3093.52|4619
1603802700000|2020-10-27 12:45:00|3095.02|3093.52|3095.02|3093.52|3097.02|3095.52|3095.02|3093.52|1399
1603803000000|2020-10-27 12:50:00|3096.02|3094.52|3090.02|3088.52|3096.02|3094.52|3090.02|3088.52|4349
1603803300000|2020-10-27 12:55:00|3091.02|3089.52|3090.02|3088.52|3091.02|3089.52|3088.02|3086.52|3242
1603803600000|2020-10-27 13:00:00|3089.02|3087.52|3088.02|3086.52|3089.02|3087.52|3087.02|3085.52|5323
1603803900000|2020-10-27 13:05:00|3087.02|3085.52|3090.02|3088.52|3091.02|3089.52|3087.02|3085.52|5225
1603804200000|2020-10-27 13:10:00|3091.02|3089.52|3089.02|3087.52|3092.02|3090.52|3089.02|3087.52|3523
1603804500000|2020-10-27 13:15:00|3088.02|3086.52|3088.02|3086.52|3088.02|3086.52|3086.02|3084.52|3078
1603804800000|2020-10-27 13:20:00|3087.02|3085.52|3090.02|3088.52|3090.02|3088.52|3087.02|3085.52|3335
1603805100000|2020-10-27 13:25:00|3089.02|3087.52|3087.02|3085.52|3090.02|3088.52|3086.02|3084.52|3707
1603805400000|2020-10-27 13:30:00|3086.02|3084.52|3086.02|3084.52|3088.02|3086.52|3084.02|3082.52|14229
1603805700000|2020-10-27 13:35:00|3085.02|3083.52|3089.02|3087.52|3092.02|3090.52|3085.02|3083.52|11113
1603806000000|2020-10-27 13:40:00|3088.02|3086.52|3088.02|3086.52|3088.02|3086.52|3085.02|3083.52|8287
1603806300000|2020-10-27 13:45:00|3089.02|3087.52|3084.02|3082.52|3090.02|3088.52|3082.02|3080.52|6475
1603806600000|2020-10-27 13:50:00|3083.52|3082.02|3089.02|3087.52|3089.02|3087.52|3083.02|3081.52|4967
1603806900000|2020-10-27 13:55:00|3090.02|3088.52|3089.02|3087.52|3090.02|3088.52|3087.02|3085.52|6549
1603807200000|2020-10-27 14:00:00|3090.02|3088.52|3087.02|3085.52|3090.02|3088.52|3087.02|3085.52|5391
1603807500000|2020-10-27 14:05:00|3086.02|3084.52|3088.02|3086.52|3092.02|3090.52|3085.02|3083.52|7064
1603807800000|2020-10-27 14:10:00|3089.02|3087.52|3085.02|3083.52|3089.02|3087.52|3084.02|3082.52|7267
1603808100000|2020-10-27 14:15:00|3084.02|3082.52|3080.02|3078.52|3085.02|3083.52|3080.02|3078.52|8175
1603808400000|2020-10-27 14:20:00|3079.02|3077.52|3078.02|3076.52|3081.02|3079.52|3078.02|3076.52|7988
1603808700000|2020-10-27 14:25:00|3077.02|3075.52|3075.02|3073.52|3079.02|3077.52|3074.02|3072.52|11019
1603809000000|2020-10-27 14:30:00|3074.02|3072.52|3078.02|3076.52|3078.02|3076.52|3073.02|3071.52|8714
1603809300000|2020-10-27 14:35:00|3077.02|3075.52|3079.02|3077.52|3080.02|3078.52|3077.02|3075.52|9111
1603809600000|2020-10-27 14:40:00|3080.02|3078.52|3078.02|3076.52|3080.02|3078.52|3075.02|3073.52|7547
1603809900000|2020-10-27 14:45:00|3077.02|3075.52|3080.02|3078.52|3082.02|3080.52|3075.02|3073.52|11048
1603810200000|2020-10-27 14:50:00|3081.02|3079.52|3077.02|3075.52|3081.02|3079.52|3074.02|3072.52|9169
1603810500000|2020-10-27 14:55:00|3078.02|3076.52|3070.02|3068.52|3078.02|3076.52|3070.02|3068.52|11291
1603810800000|2020-10-27 15:00:00|3070.52|3069.02|3072.02|3070.52|3073.02|3071.52|3066.02|3064.52|11846
1603811100000|2020-10-27 15:05:00|3073.02|3071.52|3074.02|3072.52|3075.02|3073.52|3070.02|3068.52|7338
1603811400000|2020-10-27 15:10:00|3074.34|3072.84|3072.34|3070.84|3076.34|3074.84|3072.34|3070.84|6499
1603811700000|2020-10-27 15:15:00|3073.34|3071.84|3067.34|3065.84|3073.34|3071.84|3067.34|3065.84|9889
1603812000000|2020-10-27 15:20:00|3068.34|3066.84|3070.34|3068.84|3071.34|3069.84|3067.34|3065.84|18157
1603812300000|2020-10-27 15:25:00|3069.34|3067.84|3068.34|3066.84|3074.34|3072.84|3066.34|3064.84|14821
1603812600000|2020-10-27 15:30:00|3067.34|3065.84|3068.34|3066.84|3068.34|3066.84|3065.34|3063.84|8461
1603812900000|2020-10-27 15:35:00|3067.34|3065.84|3070.34|3068.84|3070.34|3068.84|3066.34|3064.84|9054
1603813200000|2020-10-27 15:40:00|3071.34|3069.84|3071.34|3069.84|3072.34|3070.84|3067.34|3065.84|10225
1603813500000|2020-10-27 15:45:00|3072.34|3070.84|3076.34|3074.84|3076.34|3074.84|3072.34|3070.84|8971
1603813800000|2020-10-27 15:50:00|3075.34|3073.84|3076.34|3074.84|3076.34|3074.84|3074.34|3072.84|7029
1603814100000|2020-10-27 15:55:00|3075.34|3073.84|3079.34|3077.84|3079.34|3077.84|3075.34|3073.84|11404
1603814400000|2020-10-27 16:00:00|3078.34|3076.84|3077.34|3075.84|3079.34|3077.84|3075.34|3073.84|15565
1603814700000|2020-10-27 16:05:00|3078.34|3076.84|3077.34|3075.84|3079.34|3077.84|3075.34|3073.84|8360
1603815000000|2020-10-27 16:10:00|3078.34|3076.84|3071.34|3069.84|3078.34|3076.84|3071.34|3069.84|7928
1603815300000|2020-10-27 16:15:00|3072.34|3070.84|3076.34|3074.84|3076.34|3074.84|3072.34|3070.84|8530
1603815600000|2020-10-27 16:20:00|3077.34|3075.84|3080.34|3078.84|3081.34|3079.84|3077.34|3075.84|13372
1603815900000|2020-10-27 16:25:00|3079.34|3077.84|3076.34|3074.84|3081.34|3079.84|3076.34|3074.84|22669
1603816200000|2020-10-27 16:30:00|3075.34|3073.84|3071.34|3069.84|3076.34|3074.84|3070.34|3068.84|42616
1603816500000|2020-10-27 16:35:00|3070.34|3068.84|3071.34|3069.84|3072.34|3070.84|3069.34|3067.84|28314
1603816800000|2020-10-27 16:40:00|3072.34|3070.84|3064.34|3062.84|3072.34|3070.84|3064.34|3062.84|22023
1603817100000|2020-10-27 16:45:00|3063.34|3061.84|3064.34|3062.84|3065.34|3063.84|3063.34|3061.84|10870
1603817400000|2020-10-27 16:50:00|3063.34|3061.84|3063.34|3061.84|3063.34|3061.84|3061.34|3059.84|15339
1603817700000|2020-10-27 16:55:00|3062.34|3060.84|3063.34|3061.84|3063.34|3061.84|3059.34|3057.84|9430
1603818000000|2020-10-27 17:00:00|3062.34|3060.84|3062.34|3060.84|3063.34|3061.84|3062.34|3060.84|3825
1603818300000|2020-10-27 17:05:00|3062.84|3061.34|3062.34|3060.84|3063.34|3061.84|3061.34|3059.84|3019
1603818600000|2020-10-27 17:10:00|3063.34|3061.84|3063.34|3061.84|3063.34|3061.84|3060.34|3058.84|3704
1603818900000|2020-10-27 17:15:00|3064.34|3062.84|3063.34|3061.84|3065.34|3063.84|3063.34|3061.84|3077
1603819200000|2020-10-27 17:20:00|3062.84|3061.34|3065.34|3063.84|3065.34|3063.84|3061.34|3059.84|1861
1603819500000|2020-10-27 17:25:00|3064.34|3062.84|3066.34|3064.84|3066.34|3064.84|3063.34|3061.84|2389
1603819800000|2020-10-27 17:30:00|3067.34|3065.84|3069.34|3067.84|3070.34|3068.84|3067.34|3065.84|1834
1603820100000|2020-10-27 17:35:00|3068.34|3066.84|3067.34|3065.84|3069.34|3067.84|3067.34|3065.84|2475
1603820400000|2020-10-27 17:40:00|3068.34|3066.84|3065.34|3063.84|3068.34|3066.84|3065.34|3063.84|3453
1603820700000|2020-10-27 17:45:00|3066.34|3064.84|3068.34|3066.84|3068.34|3066.84|3065.34|3063.84|2284
1603821000000|2020-10-27 17:50:00|3069.34|3067.84|3066.34|3064.84|3069.34|3067.84|3065.34|3063.84|2979
1603821300000|2020-10-27 17:55:00|3065.34|3063.84|3065.34|3063.84|3066.34|3064.84|3065.34|3063.84|1208
1603821600000|2020-10-27 18:00:00|3066.34|3064.84|3063.84|3062.34|3066.34|3064.84|3063.34|3061.84|1949
1603821900000|2020-10-27 18:05:00|3063.34|3061.84|3063.34|3061.84|3064.34|3062.84|3062.34|3060.84|2142
1603822200000|2020-10-27 18:10:00|3062.34|3060.84|3060.34|3058.84|3063.34|3061.84|3060.34|3058.84|3312
1603822500000|2020-10-27 18:15:00|3059.34|3057.84|3054.34|3052.84|3059.84|3058.34|3054.34|3052.84|4271
1603822800000|2020-10-27 18:20:00|3055.34|3053.84|3055.34|3053.84|3056.34|3054.84|3055.34|3053.84|2947
1603823100000|2020-10-27 18:25:00|3056.34|3054.84|3055.34|3053.84|3056.34|3054.84|3054.34|3052.84|3566
1603823400000|2020-10-27 18:30:00|3054.34|3052.84|3054.34|3052.84|3055.34|3053.84|3054.34|3052.84|2239
1603823700000|2020-10-27 18:35:00|3055.34|3053.84|3055.34|3053.84|3057.34|3055.84|3055.34|3053.84|2585
1603824000000|2020-10-27 18:40:00|3056.34|3054.84|3055.34|3053.84|3057.34|3055.84|3054.34|3052.84|804
1603824300000|2020-10-27 18:45:00|3054.34|3052.84|3055.34|3053.84|3056.34|3054.84|3052.34|3050.84|1891
1603824600000|2020-10-27 18:50:00|3054.34|3052.84|3055.34|3053.84|3055.34|3053.84|3053.34|3051.84|904
1603824900000|2020-10-27 18:55:00|3054.84|3053.34|3058.34|3056.84|3059.34|3057.84|3053.34|3051.84|4958
1603825200000|2020-10-27 19:00:00|3059.34|3057.84|3057.34|3055.84|3059.34|3057.84|3057.34|3055.84|1949
1603825500000|2020-10-27 19:05:00|3058.34|3056.84|3053.34|3051.84|3058.34|3056.84|3053.34|3051.84|1387
1603825800000|2020-10-27 19:10:00|3054.34|3052.84|3054.34|3052.84|3055.34|3053.84|3053.34|3051.84|1022
1603826100000|2020-10-27 19:15:00|3053.34|3051.84|3054.34|3052.84|3054.34|3052.84|3053.34|3051.84|356
1603826400000|2020-10-27 19:20:00|3055.34|3053.84|3057.34|3055.84|3057.34|3055.84|3055.34|3053.84|827
1603826700000|2020-10-27 19:25:00|3058.34|3056.84|3057.34|3055.84|3058.34|3056.84|3057.34|3055.84|614
1603827000000|2020-10-27 19:30:00|3058.34|3056.84|3057.34|3055.84|3058.34|3056.84|3057.34|3055.84|375
1603827300000|2020-10-27 19:35:00|3058.34|3056.84|3058.34|3056.84|3058.34|3056.84|3057.34|3055.84|1431
1603827600000|2020-10-27 19:40:00|3059.34|3057.84|3058.34|3056.84|3060.34|3058.84|3058.34|3056.84|807
1603827900000|2020-10-27 19:45:00|3059.34|3057.84|3055.34|3053.84|3059.34|3057.84|3055.34|3053.84|1364
1603828200000|2020-10-27 19:50:00|3054.34|3052.84|3057.34|3055.84|3057.34|3055.84|3053.34|3051.84|2667
1603828500000|2020-10-27 19:55:00|3056.34|3054.84|3056.34|3054.84|3058.84|3057.34|3053.34|3051.84|6614
1603828800000|2020-10-27 20:00:00|3057.34|3055.84|3056.34|3054.84|3057.34|3055.84|3056.34|3054.84|529
1603829100000|2020-10-27 20:05:00|3055.34|3053.84|3053.34|3051.84|3056.34|3054.84|3053.34|3051.84|899
1603829400000|2020-10-27 20:10:00|3052.34|3050.84|3054.34|3052.84|3055.34|3053.84|3052.34|3050.84|310
1603829700000|2020-10-27 20:15:00|3054.84|3053.34|3055.34|3053.84|3055.34|3053.84|3054.84|3053.34|127
1603830000000|2020-10-27 20:20:00|||||||||239
1603830300000|2020-10-27 20:25:00|3054.34|3052.84|3054.34|3052.84|3055.34|3053.84|3054.34|3052.84|369
1603830600000|2020-10-27 20:30:00|3053.34|3051.84|3050.34|3048.84|3053.34|3051.84|3050.34|3048.84|2276
1603830900000|2020-10-27 20:35:00|3049.34|3047.84|3049.34|3047.84|3049.34|3047.84|3049.34|3047.84|691
1603831800000|2020-10-27 20:50:00|3050.09|3047.09|3049.89|3046.89|3050.09|3047.09|3049.69|3046.69|0
1603832100000|2020-10-27 20:55:00|3050.09|3047.09|3040.79|3037.79|3050.09|3047.09|3040.69|3037.69|0
1603832400000|2020-10-27 21:00:00|3040.89|3037.89|3041.29|3038.29|3041.59|3038.59|3040.79|3037.79|0
1603832700000|2020-10-27 21:05:00|3041.39|3038.39|3040.69|3037.69|3041.59|3038.59|3040.69|3037.69|0
1603833000000|2020-10-27 21:10:00|3040.59|3037.59|3039.49|3036.49|3040.59|3037.59|3038.89|3035.89|0
1603833300000|2020-10-27 21:15:00|3039.39|3036.39|3037.99|3034.99|3039.39|3036.39|3037.69|3034.69|0
1603833600000|2020-10-27 21:20:00|3037.79|3034.79|3037.49|3034.49|3038.09|3035.09|3037.49|3034.49|0
1603833900000|2020-10-27 21:25:00|3037.59|3034.59|3037.89|3034.89|3038.19|3035.19|3036.99|3033.99|0
1603834200000|2020-10-27 21:30:00|3037.99|3034.99|3037.99|3034.99|3038.29|3035.29|3037.99|3034.99|0
1603834500000|2020-10-27 21:35:00|3038.09|3035.09|3038.29|3035.29|3038.29|3035.29|3037.59|3034.59|0
1603834800000|2020-10-27 21:40:00|3038.09|3035.09|3038.99|3035.99|3039.39|3036.39|3037.79|3034.79|0
1603835100000|2020-10-27 21:45:00|3038.89|3035.89|3039.19|3036.19|3039.19|3036.19|3038.89|3035.89|0
1603835400000|2020-10-27 21:50:00|3038.99|3035.99|3041.19|3038.19|3041.19|3038.19|3038.89|3035.89|0
1603835700000|2020-10-27 21:55:00|3041.49|3038.49|3041.39|3038.39|3043.79|3040.79|3041.29|3038.29|0
1603836000000|2020-10-27 22:00:00|3041.09|3038.09|3037.89|3034.89|3041.59|3038.59|3037.69|3034.69|0
1603836300000|2020-10-27 22:05:00|3038.09|3035.09|3033.69|3030.69|3038.09|3035.09|3033.69|3030.69|0
1603836600000|2020-10-27 22:10:00|3033.79|3030.79|3030.89|3027.89|3034.29|3031.29|3030.09|3027.09|0
1603836900000|2020-10-27 22:15:00|3030.69|3027.69|3029.49|3026.49|3032.09|3029.09|3029.19|3026.19|0
1603837200000|2020-10-27 22:20:00|3029.69|3026.69|3029.79|3026.79|3030.89|3027.89|3029.49|3026.49|0
1603837500000|2020-10-27 22:25:00|3029.49|3026.49|3029.69|3026.69|3030.49|3027.49|3029.19|3026.19|0
1603837800000|2020-10-27 22:30:00|3029.79|3026.79|3029.89|3026.89|3030.29|3027.29|3028.99|3025.99|0
1603838100000|2020-10-27 22:35:00|3029.79|3026.79|3030.69|3027.69|3031.29|3028.29|3029.79|3026.79|0
1603838400000|2020-10-27 22:40:00|3030.79|3027.79|3030.49|3027.49|3031.29|3028.29|3030.29|3027.29|0
1603838700000|2020-10-27 22:45:00|3030.39|3027.39|3030.09|3027.09|3030.69|3027.69|3030.09|3027.09|0
1603839000000|2020-10-27 22:50:00|3030.29|3027.29|3029.69|3026.69|3030.29|3027.29|3029.29|3026.29|0
1603839300000|2020-10-27 22:55:00|3029.79|3026.79|3030.09|3027.09|3030.89|3027.89|3029.69|3026.69|0
1603839600000|2020-10-27 23:00:00|3030.29|3027.29|3031.69|3028.69|3031.89|3028.89|3030.29|3027.29|0
1603839900000|2020-10-27 23:05:00|3031.89|3028.89|3031.69|3028.69|3032.19|3029.19|3031.49|3028.49|0
1603840200000|2020-10-27 23:10:00|3031.89|3028.89|3031.89|3028.89|3032.29|3029.29|3031.49|3028.49|0
1603840500000|2020-10-27 23:15:00|3032.09|3029.09|3032.09|3029.09|3032.29|3029.29|3032.09|3029.09|0
1603840800000|2020-10-27 23:20:00|3032.29|3029.29|3032.69|3029.69|3033.29|3030.29|3032.09|3029.09|0
1603841100000|2020-10-27 23:25:00|3032.79|3029.79|3032.89|3029.89|3033.09|3030.09|3032.69|3029.69|0
1603841400000|2020-10-27 23:30:00|3032.69|3029.69|3032.89|3029.89|3033.29|3030.29|3032.69|3029.69|0
1603841700000|2020-10-27 23:35:00|3032.79|3029.79|3033.69|3030.69|3033.69|3030.69|3032.69|3029.69|0
1603842000000|2020-10-27 23:40:00|3033.49|3030.49|3033.49|3030.49|3033.99|3030.99|3033.29|3030.29|0
1603842300000|2020-10-27 23:45:00|3033.29|3030.29|3033.29|3030.29|3033.39|3030.39|3032.69|3029.69|0
1603842600000|2020-10-27 23:50:00|3033.39|3030.39|3033.89|3030.89|3033.89|3030.89|3033.09|3030.09|0
1603842900000|2020-10-27 23:55:00|3033.69|3030.69|3034.69|3031.69|3035.59|3032.59|3033.69|3030.69|0
1603843200000|2020-10-28 00:00:00|3034.89|3031.89|3035.49|3032.49|3035.69|3032.69|3034.09|3031.09|0
1603843500000|2020-10-28 00:05:00|3035.29|3032.29|3033.89|3030.89|3035.89|3032.89|3032.49|3029.49|0
1603843800000|2020-10-28 00:10:00|3033.99|3030.99|3038.49|3035.49|3038.69|3035.69|3033.99|3030.99|0
1603844100000|2020-10-28 00:15:00|3038.59|3035.59|3040.59|3038.59|3044.59|3042.59|3038.29|3035.29|1207
1603844400000|2020-10-28 00:20:00|3039.59|3037.59|3040.59|3038.59|3040.59|3038.59|3036.59|3034.59|1246
1603844700000|2020-10-28 00:25:00|3041.59|3039.59|3041.59|3039.59|3042.59|3040.59|3040.59|3038.59|397
1603845000000|2020-10-28 00:30:00|3040.59|3038.59|3039.59|3037.59|3040.59|3038.59|3039.59|3037.59|153
1603845300000|2020-10-28 00:35:00|3038.59|3036.59|3036.59|3034.59|3039.09|3037.09|3035.59|3033.59|350
1603845600000|2020-10-28 00:40:00|3035.59|3033.59|3036.59|3034.59|3036.59|3034.59|3035.59|3033.59|149
1603845900000|2020-10-28 00:45:00|3035.59|3033.59|3038.09|3036.09|3038.09|3036.09|3035.59|3033.59|238
1603846200000|2020-10-28 00:50:00|3038.59|3036.59|3038.59|3036.59|3039.59|3037.59|3037.59|3035.59|144
1603846500000|2020-10-28 00:55:00|3037.59|3035.59|3037.59|3035.59|3037.59|3035.59|3035.59|3033.59|449
1603846800000|2020-10-28 01:00:00|3038.59|3036.59|3039.59|3037.59|3039.59|3037.59|3038.59|3036.59|259
1603847100000|2020-10-28 01:05:00|||||||||90
1603847400000|2020-10-28 01:10:00|3040.59|3038.59|3040.59|3038.59|3041.59|3039.59|3040.59|3038.59|192
1603847700000|2020-10-28 01:15:00|3039.59|3037.59|3040.59|3038.59|3041.09|3039.09|3039.59|3037.59|291
1603848000000|2020-10-28 01:20:00|3039.59|3037.59|3038.59|3036.59|3040.59|3038.59|3037.59|3035.59|479
1603848300000|2020-10-28 01:25:00|3038.09|3036.09|3037.59|3035.59|3038.59|3036.59|3037.59|3035.59|65
1603848600000|2020-10-28 01:30:00|3036.59|3034.59|3038.59|3036.59|3041.59|3039.59|3036.59|3034.59|1294
1603848900000|2020-10-28 01:35:00|3038.09|3036.09|3037.09|3035.09|3040.59|3038.59|3036.59|3034.59|398
1603849200000|2020-10-28 01:40:00|3037.59|3035.59|3037.59|3035.59|3039.59|3037.59|3036.59|3034.59|123
1603849500000|2020-10-28 01:45:00|3038.59|3036.59|3037.59|3035.59|3039.59|3037.59|3036.59|3034.59|69
1603849800000|2020-10-28 01:50:00|3037.09|3035.09|3033.59|3031.59|3037.59|3035.59|3033.59|3031.59|735
1603850100000|2020-10-28 01:55:00|3034.59|3032.59|3033.59|3031.59|3034.59|3032.59|3033.59|3031.59|174
1603850400000|2020-10-28 02:00:00|3032.59|3030.59|3031.59|3029.59|3033.59|3031.59|3030.59|3028.59|1064
1603850700000|2020-10-28 02:05:00|3030.59|3028.59|3028.59|3026.59|3030.59|3028.59|3028.59|3026.59|316
1603851000000|2020-10-28 02:10:00|3027.59|3025.59|3029.59|3027.59|3030.59|3028.59|3027.59|3025.59|365
1603851300000|2020-10-28 02:15:00|3030.59|3028.59|3027.59|3025.59|3030.59|3028.59|3026.59|3024.59|620
1603851600000|2020-10-28 02:20:00|3026.59|3024.59|3029.59|3027.59|3029.59|3027.59|3026.59|3024.59|416
1603851900000|2020-10-28 02:25:00|3028.59|3026.59|3029.59|3027.59|3029.59|3027.59|3028.59|3026.59|407
1603852200000|2020-10-28 02:30:00|3028.59|3026.59|3028.59|3026.59|3030.59|3028.59|3028.59|3026.59|498
1603852500000|2020-10-28 02:35:00|3029.59|3027.59|3030.59|3028.59|3031.59|3029.59|3029.59|3027.59|380
1603852800000|2020-10-28 02:40:00|3030.09|3028.09|3029.59|3027.59|3030.09|3028.09|3029.59|3027.59|199
1603853100000|2020-10-28 02:45:00|3028.59|3026.59|3029.59|3027.59|3030.59|3028.59|3028.59|3026.59|251
1603853400000|2020-10-28 02:50:00|3028.59|3026.59|3029.59|3027.59|3029.59|3027.59|3028.59|3026.59|288
1603853700000|2020-10-28 02:55:00|3030.59|3028.59|3030.59|3028.59|3030.59|3028.59|3030.59|3028.59|185
1603854000000|2020-10-28 03:00:00|3031.59|3029.59|3029.59|3027.59|3031.59|3029.59|3029.59|3027.59|345
1603854300000|2020-10-28 03:05:00|3030.59|3028.59|3030.59|3028.59|3031.59|3029.59|3030.59|3028.59|306
1603854600000|2020-10-28 03:10:00|3031.59|3029.59|3029.59|3027.59|3031.59|3029.59|3029.59|3027.59|157
1603854900000|2020-10-28 03:15:00|3030.59|3028.59|3030.59|3028.59|3030.59|3028.59|3030.59|3028.59|126
1603855200000|2020-10-28 03:20:00|||||||||146
1603855500000|2020-10-28 03:25:00|3029.59|3027.59|3030.59|3028.59|3030.59|3028.59|3029.59|3027.59|114
1603855800000|2020-10-28 03:30:00|3029.59|3027.59|3030.59|3028.59|3030.59|3028.59|3029.59|3027.59|211
1603856100000|2020-10-28 03:35:00|3029.59|3027.59|3030.59|3028.59|3030.59|3028.59|3029.59|3027.59|256
1603856400000|2020-10-28 03:40:00|3030.09|3028.09|3029.59|3027.59|3030.09|3028.09|3028.59|3026.59|194
1603856700000|2020-10-28 03:45:00|3028.59|3026.59|3028.59|3026.59|3028.59|3026.59|3028.59|3026.59|113
1603857000000|2020-10-28 03:50:00|3029.59|3027.59|3028.59|3026.59|3029.59|3027.59|3028.59|3026.59|513
1603857300000|2020-10-28 03:55:00|3029.59|3027.59|3029.59|3027.59|3029.59|3027.59|3029.59|3027.59|253
1603857600000|2020-10-28 04:00:00|3030.59|3028.59|3029.59|3027.59|3030.59|3028.59|3029.59|3027.59|531
1603857900000|2020-10-28 04:05:00|3030.59|3028.59|3030.59|3028.59|3030.59|3028.59|3029.59|3027.59|367
1603858200000|2020-10-28 04:10:00|3030.09|3028.09|3029.59|3027.59|3030.09|3028.09|3028.59|3026.59|166
1603858500000|2020-10-28 04:15:00|3028.59|3026.59|3028.59|3026.59|3029.59|3027.59|3028.59|3026.59|311
1603858800000|2020-10-28 04:20:00|3029.59|3027.59|3030.59|3028.59|3030.59|3028.59|3029.59|3027.59|304
1603859100000|2020-10-28 04:25:00|3029.59|3027.59|3030.59|3028.59|3030.59|3028.59|3028.59|3026.59|583
1603859400000|2020-10-28 04:30:00|3029.59|3027.59|3029.59|3027.59|3030.59|3028.59|3028.59|3026.59|318
1603859700000|2020-10-28 04:35:00|||||||||49
1603860000000|2020-10-28 04:40:00|3030.59|3028.59|3029.59|3027.59|3030.59|3028.59|3029.59|3027.59|243
1603860300000|2020-10-28 04:45:00|3030.59|3028.59|3029.59|3027.59|3030.59|3028.59|3029.59|3027.59|82
1603860600000|2020-10-28 04:50:00|3030.59|3028.59|3030.59|3028.59|3030.59|3028.59|3029.59|3027.59|319
1603860900000|2020-10-28 04:55:00|3029.59|3027.59|3030.59|3028.59|3030.59|3028.59|3029.59|3027.59|196
1603861200000|2020-10-28 05:00:00|||||||||54
1603861500000|2020-10-28 05:05:00|3029.59|3027.59|3029.59|3027.59|3030.59|3028.59|3029.59|3027.59|128
1603861800000|2020-10-28 05:10:00|3030.59|3028.59|3030.59|3028.59|3031.59|3029.59|3030.59|3028.59|219
1603862100000|2020-10-28 05:15:00|3031.59|3029.59|3032.59|3030.59|3032.59|3030.59|3030.59|3028.59|381
1603862400000|2020-10-28 05:20:00|3033.59|3031.59|3034.59|3032.59|3034.59|3032.59|3032.59|3030.59|749
1603862700000|2020-10-28 05:25:00|3035.59|3033.59|3034.59|3032.59|3035.59|3033.59|3034.59|3032.59|334
1603863000000|2020-10-28 05:30:00|3035.59|3033.59|3034.59|3032.59|3035.59|3033.59|3033.59|3031.59|508
1603863300000|2020-10-28 05:35:00|3033.59|3031.59|3033.59|3031.59|3034.59|3032.59|3033.59|3031.59|175
1603863600000|2020-10-28 05:40:00|3034.59|3032.59|3036.59|3034.59|3036.59|3034.59|3033.59|3031.59|501
1603863900000|2020-10-28 05:45:00|3037.59|3035.59|3037.59|3035.59|3037.59|3035.59|3037.59|3035.59|240
1603864200000|2020-10-28 05:50:00|3036.59|3034.59|3036.59|3034.59|3037.59|3035.59|3036.59|3034.59|421
1603864500000|2020-10-28 05:55:00|3037.59|3035.59|3036.59|3034.59|3037.59|3035.59|3036.59|3034.59|511
1603864800000|2020-10-28 06:00:00|3037.59|3035.59|3038.59|3036.59|3038.59|3036.59|3036.59|3034.59|519
1603865100000|2020-10-28 06:05:00|3037.59|3035.59|3039.59|3037.59|3039.59|3037.59|3037.59|3035.59|475
1603865400000|2020-10-28 06:10:00|3038.59|3036.59|3037.59|3035.59|3039.59|3037.59|3037.59|3035.59|862
1603865700000|2020-10-28 06:15:00|3038.09|3036.09|3039.59|3037.59|3039.59|3037.59|3037.59|3035.59|371
1603866000000|2020-10-28 06:20:00|3039.09|3037.09|3036.59|3034.59|3039.59|3037.59|3036.59|3034.59|420
1603866300000|2020-10-28 06:25:00|3036.09|3034.09|3035.09|3033.09|3036.59|3034.59|3034.59|3032.59|743
1603866600000|2020-10-28 06:30:00|3035.59|3033.59|3033.59|3031.59|3035.59|3033.59|3032.59|3030.59|654
1603866900000|2020-10-28 06:35:00|3033.09|3031.09|3034.59|3032.59|3035.59|3033.59|3033.09|3031.09|184
1603867200000|2020-10-28 06:40:00|3035.59|3033.59|3035.59|3033.59|3035.59|3033.59|3034.59|3032.59|140
1603867500000|2020-10-28 06:45:00|3036.59|3034.59|3036.59|3034.59|3036.59|3034.59|3036.59|3034.59|138
1603867800000|2020-10-28 06:50:00|3035.59|3033.59|3019.59|3017.59|3036.59|3034.59|3019.59|3017.59|3590
1603868100000|2020-10-28 06:55:00|3020.09|3018.09|3026.59|3024.59|3026.59|3024.59|3019.59|3017.59|2160
1603868400000|2020-10-28 07:00:00|3026.34|3024.84|3028.34|3026.84|3033.34|3031.84|3025.34|3023.84|6435
1603868700000|2020-10-28 07:05:00|3027.34|3025.84|3020.34|3018.84|3028.84|3027.34|3019.34|3017.84|5834
1603869000000|2020-10-28 07:10:00|3019.34|3017.84|3020.34|3018.84|3021.34|3019.84|3015.34|3013.84|4901
1603869300000|2020-10-28 07:15:00|3019.34|3017.84|3018.34|3016.84|3022.34|3020.84|3017.34|3015.84|4647
1603869600000|2020-10-28 07:20:00|3017.34|3015.84|3010.34|3008.84|3018.34|3016.84|3009.34|3007.84|8188
1603869900000|2020-10-28 07:25:00|3009.34|3007.84|3014.34|3012.84|3015.84|3014.34|3009.34|3007.84|4836
1603870200000|2020-10-28 07:30:00|3015.34|3013.84|3014.34|3012.84|3015.34|3013.84|3009.34|3007.84|5067
1603870500000|2020-10-28 07:35:00|3013.34|3011.84|3011.34|3009.84|3016.34|3014.84|3011.34|3009.84|3950
1603870800000|2020-10-28 07:40:00|3012.34|3010.84|3014.34|3012.84|3014.84|3013.34|3011.34|3009.84|2116
1603871100000|2020-10-28 07:45:00|3013.34|3011.84|3020.34|3018.84|3020.34|3018.84|3013.34|3011.84|5575
1603871400000|2020-10-28 07:50:00|3019.34|3017.84|3017.34|3015.84|3019.34|3017.84|3017.34|3015.84|2812
1603871700000|2020-10-28 07:55:00|3018.34|3016.84|3017.34|3015.84|3019.34|3017.84|3013.34|3011.84|9005
1603872000000|2020-10-28 08:00:00|3016.34|3014.84|3016.34|3014.84|3025.34|3023.84|3015.34|3013.84|27416
1603872300000|2020-10-28 08:05:00|3017.34|3015.84|3005.34|3003.84|3018.34|3016.84|3004.34|3002.84|37307
1603872600000|2020-10-28 08:10:00|3006.34|3004.84|2993.34|2991.84|3006.34|3004.84|2990.84|2989.34|33056
1603872900000|2020-10-28 08:15:00|2992.34|2990.84|2980.34|2978.84|2992.34|2990.84|2976.34|2974.84|30679
1603873200000|2020-10-28 08:20:00|2979.34|2977.84|2976.34|2974.84|2986.34|2984.84|2973.34|2971.84|25879
1603873500000|2020-10-28 08:25:00|2975.34|2973.84|2981.34|2979.84|2982.34|2980.84|2971.34|2969.84|18329
1603873800000|2020-10-28 08:30:00|2980.34|2978.84|2972.34|2970.84|2982.34|2980.84|2972.34|2970.84|25824
1603874100000|2020-10-28 08:35:00|2971.34|2969.84|2970.34|2968.84|2976.34|2974.84|2969.34|2967.84|22589
1603874400000|2020-10-28 08:40:00|2970.61|2969.11|2978.61|2977.11|2981.61|2980.11|2969.61|2968.11|30712
1603874700000|2020-10-28 08:45:00|2979.61|2978.11|2987.61|2986.11|2988.61|2987.11|2978.61|2977.11|16075
1603875000000|2020-10-28 08:50:00|2987.11|2985.61|2987.61|2986.11|2993.61|2992.11|2984.61|2983.11|20291
1603875300000|2020-10-28 08:55:00|2988.61|2987.11|2995.61|2994.11|2997.61|2996.11|2985.61|2984.11|18356
1603875600000|2020-10-28 09:00:00|2995.11|2993.61|2990.61|2989.11|2995.61|2994.11|2986.61|2985.11|14384
1603875900000|2020-10-28 09:05:00|2991.61|2990.11|2996.61|2995.11|2999.61|2998.11|2989.61|2988.11|13021
1603876200000|2020-10-28 09:10:00|2997.61|2996.11|2998.61|2997.11|3000.61|2999.11|2992.61|2991.11|23593
1603876500000|2020-10-28 09:15:00|2999.61|2998.11|2997.61|2996.11|3001.61|3000.11|2994.61|2993.11|12734
1603876800000|2020-10-28 09:20:00|2996.61|2995.11|2996.61|2995.11|2997.61|2996.11|2991.61|2990.11|13292
1603877100000|2020-10-28 09:25:00|2997.61|2996.11|2993.61|2992.11|3000.61|2999.11|2992.61|2991.11|15599
1603877400000|2020-10-28 09:30:00|2992.61|2991.11|2990.61|2989.11|2994.61|2993.11|2986.11|2984.61|12473
1603877700000|2020-10-28 09:35:00|2990.11|2988.61|2987.61|2986.11|2991.61|2990.11|2987.61|2986.11|12653
1603878000000|2020-10-28 09:40:00|2987.11|2985.61|2989.61|2988.11|2990.61|2989.11|2984.61|2983.11|9203
1603878300000|2020-10-28 09:45:00|2988.61|2987.11|2982.61|2981.11|2989.61|2988.11|2981.61|2980.11|18533
1603878600000|2020-10-28 09:50:00|2981.61|2980.11|2986.61|2985.11|2986.61|2985.11|2981.61|2980.11|9050
1603878900000|2020-10-28 09:55:00|2987.61|2986.11|2993.61|2992.11|2994.61|2993.11|2985.61|2984.11|8278
1603879200000|2020-10-28 10:00:00|2994.61|2993.11|3000.61|2999.11|3001.61|3000.11|2994.61|2993.11|15281
1603879500000|2020-10-28 10:05:00|2999.61|2998.11|3002.61|3001.11|3003.61|3002.11|2999.61|2998.11|9106
1603879800000|2020-10-28 10:10:00|3001.61|3000.11|3002.61|3001.11|3003.61|3002.11|2999.61|2998.11|7874
1603880100000|2020-10-28 10:15:00|3001.61|3000.11|3005.61|3004.11|3006.61|3005.11|3001.61|3000.11|8524
1603880400000|2020-10-28 10:20:00|3006.11|3004.61|3000.61|2999.11|3007.61|3006.11|3000.61|2999.11|9133
1603880700000|2020-10-28 10:25:00|3000.11|2998.61|2994.61|2993.11|3000.61|2999.11|2993.61|2992.11|21067
1603881000000|2020-10-28 10:30:00|2993.61|2992.11|2995.61|2994.11|2999.61|2998.11|2993.61|2992.11|10729
1603881300000|2020-10-28 10:35:00|2996.61|2995.11|2998.61|2997.11|2999.61|2998.11|2993.61|2992.11|11707
1603881600000|2020-10-28 10:40:00|2999.61|2998.11|2999.61|2998.11|3000.61|2999.11|2996.61|2995.11|5025
1603881900000|2020-10-28 10:45:00|3000.61|2999.11|2998.61|2997.11|3001.61|3000.11|2997.61|2996.11|3131
1603882200000|2020-10-28 10:50:00|2997.61|2996.11|2993.61|2992.11|2997.61|2996.11|2992.61|2991.11|6182
1603882500000|2020-10-28 10:55:00|2992.61|2991.11|2988.61|2987.11|2992.61|2991.11|2988.61|2987.11|9769
1603882800000|2020-10-28 11:00:00|2987.61|2986.11|2989.61|2988.11|2991.61|2990.11|2986.61|2985.11|6575
1603883100000|2020-10-28 11:05:00|2988.61|2987.11|2981.61|2980.11|2988.61|2987.11|2980.61|2979.11|11662
1603883400000|2020-10-28 11:10:00|2980.61|2979.11|2983.61|2982.11|2984.61|2983.11|2980.61|2979.11|14009
1603883700000|2020-10-28 11:15:00|2982.61|2981.11|2984.61|2983.11|2985.61|2984.11|2982.61|2981.11|9733
1603884000000|2020-10-28 11:20:00|2985.61|2984.11|2980.61|2979.11|2986.61|2985.11|2980.61|2979.11|4992
1603884300000|2020-10-28 11:25:00|2979.61|2978.11|2980.61|2979.11|2982.61|2981.11|2979.61|2978.11|9281
1603884600000|2020-10-28 11:30:00|2979.61|2978.11|2975.61|2974.11|2983.61|2982.11|2975.61|2974.11|9916
1603884900000|2020-10-28 11:35:00|2976.61|2975.11|2974.61|2973.11|2976.61|2975.11|2973.61|2972.11|6546
1603885200000|2020-10-28 11:40:00|2973.61|2972.11|2978.61|2977.11|2978.61|2977.11|2973.61|2972.11|23732
1603885500000|2020-10-28 11:45:00|2977.61|2976.11|2980.61|2979.11|2980.61|2979.11|2974.61|2973.11|14791
1603885800000|2020-10-28 11:50:00|2979.61|2978.11|2982.61|2981.11|2982.61|2981.11|2979.61|2978.11|5118
1603886100000|2020-10-28 11:55:00|2983.61|2982.11|2980.61|2979.11|2983.61|2982.11|2979.61|2978.11|6899
1603886400000|2020-10-28 12:00:00|2979.61|2978.11|2977.61|2976.11|2980.61|2979.11|2974.61|2973.11|9356
1603886700000|2020-10-28 12:05:00|2978.61|2977.11|2973.61|2972.11|2978.61|2977.11|2970.61|2969.11|11307
1603887000000|2020-10-28 12:10:00|2972.61|2971.11|2970.61|2969.11|2973.61|2972.11|2968.61|2967.11|15925
1603887300000|2020-10-28 12:15:00|2971.61|2970.11|2971.61|2970.11|2973.61|2972.11|2968.61|2967.11|8323
1603887600000|2020-10-28 12:20:00|2972.61|2971.11|2971.61|2970.11|2972.61|2971.11|2969.61|2968.11|10781
1603887900000|2020-10-28 12:25:00|2972.61|2971.11|2975.61|2974.11|2975.61|2974.11|2971.61|2970.11|12076
1603888200000|2020-10-28 12:30:00|2974.61|2973.11|2971.61|2970.11|2975.61|2974.11|2971.61|2970.11|10003
1603888500000|2020-10-28 12:35:00|2970.61|2969.11|2966.61|2965.11|2971.61|2970.11|2965.61|2964.11|9693
1603888800000|2020-10-28 12:40:00|2966.6|2965.1|2958.6|2957.1|2966.6|2965.1|2958.6|2957.1|17389
1603889100000|2020-10-28 12:45:00|2959.6|2958.1|2957.6|2956.1|2962.6|2961.1|2956.6|2955.1|14148
1603889400000|2020-10-28 12:50:00|2958.6|2957.1|2958.6|2957.1|2960.6|2959.1|2955.6|2954.1|13979
1603889700000|2020-10-28 12:55:00|2959.6|2958.1|2962.6|2961.1|2963.1|2961.6|2954.6|2953.1|16650
1603890000000|2020-10-28 13:00:00|2961.6|2960.1|2965.6|2964.1|2966.6|2965.1|2961.6|2960.1|11725
1603890300000|2020-10-28 13:05:00|2964.6|2963.1|2965.6|2964.1|2967.6|2966.1|2963.6|2962.1|9752
1603890600000|2020-10-28 13:10:00|2964.6|2963.1|2963.6|2962.1|2965.6|2964.1|2962.6|2961.1|8524
1603890900000|2020-10-28 13:15:00|2962.6|2961.1|2958.6|2957.1|2962.6|2961.1|2957.6|2956.1|6861
1603891200000|2020-10-28 13:20:00|2957.6|2956.1|2962.6|2961.1|2962.6|2961.1|2957.6|2956.1|5376
1603891500000|2020-10-28 13:25:00|2963.6|2962.1|2967.6|2966.1|2967.6|2966.1|2961.6|2960.1|7419
1603891800000|2020-10-28 13:30:00|2966.6|2965.1|2967.6|2966.1|2970.6|2969.1|2964.6|2963.1|14860
1603892100000|2020-10-28 13:35:00|2968.6|2967.1|2973.6|2972.1|2974.6|2973.1|2967.6|2966.1|19721
1603892400000|2020-10-28 13:40:00|2974.6|2973.1|2978.6|2977.1|2979.6|2978.1|2972.6|2971.1|11346
1603892700000|2020-10-28 13:45:00|2977.6|2976.1|2972.6|2971.1|2979.6|2978.1|2972.6|2971.1|15056
1603893000000|2020-10-28 13:50:00|2973.6|2972.1|2969.6|2968.1|2973.6|2972.1|2967.6|2966.1|21680
1603893300000|2020-10-28 13:55:00|2970.6|2969.1|2971.6|2970.1|2974.6|2973.1|2967.6|2966.1|10197
1603893600000|2020-10-28 14:00:00|2970.6|2969.1|2965.6|2964.1|2976.6|2975.1|2964.6|2963.1|16266
1603893900000|2020-10-28 14:05:00|2964.6|2963.1|2962.6|2961.1|2966.6|2965.1|2962.6|2961.1|25884
1603894200000|2020-10-28 14:10:00|2963.6|2962.1|2964.6|2963.1|2968.6|2967.1|2961.6|2960.1|13814
1603894500000|2020-10-28 14:15:00|2963.6|2962.1|2959.6|2958.1|2966.6|2965.1|2959.6|2958.1|10462
1603894800000|2020-10-28 14:20:00|2960.6|2959.1|2958.6|2957.1|2963.6|2962.1|2957.6|2956.1|13038
1603895100000|2020-10-28 14:25:00|2957.6|2956.1|2952.6|2951.1|2960.6|2959.1|2949.6|2948.1|30215
1603895400000|2020-10-28 14:30:00|2951.6|2950.1|2956.6|2955.1|2958.6|2957.1|2948.6|2947.1|16028
1603895700000|2020-10-28 14:35:00|2955.6|2954.1|2950.6|2949.1|2957.6|2956.1|2950.6|2949.1|18610
1603896000000|2020-10-28 14:40:00|2949.6|2948.1|2947.6|2946.1|2950.6|2949.1|2945.6|2944.1|17923
1603896300000|2020-10-28 14:45:00|2946.6|2945.1|2942.6|2941.1|2948.6|2947.1|2942.6|2941.1|15941
1603896600000|2020-10-28 14:50:00|2943.6|2942.1|2948.6|2947.1|2948.6|2947.1|2940.6|2939.1|25238
1603896900000|2020-10-28 14:55:00|2949.6|2948.1|2949.6|2948.1|2950.6|2949.1|2942.6|2941.1|20153
1603897200000|2020-10-28 15:00:00|2948.6|2947.1|2944.6|2943.1|2950.6|2949.1|2944.6|2943.1|30590
1603897500000|2020-10-28 15:05:00|2945.6|2944.1|2950.6|2949.1|2953.6|2952.1|2945.6|2944.1|25100
1603897800000|2020-10-28 15:10:00|2950.37|2948.87|2951.37|2949.87|2952.37|2950.87|2948.37|2946.87|21368
1603898100000|2020-10-28 15:15:00|2950.37|2948.87|2951.37|2949.87|2952.37|2950.87|2947.37|2945.87|19163
1603898400000|2020-10-28 15:20:00|2952.37|2950.87|2943.37|2941.87|2953.37|2951.87|2942.37|2940.87|26473
1603898700000|2020-10-28 15:25:00|2942.37|2940.87|2940.37|2938.87|2943.37|2941.87|2937.37|2935.87|19936
1603899000000|2020-10-28 15:30:00|2939.37|2937.87|2935.37|2933.87|2939.37|2937.87|2933.37|2931.87|24813
1603899300000|2020-10-28 15:35:00|2936.37|2934.87|2947.37|2945.87|2949.37|2947.87|2936.37|2934.87|19345
1603899600000|2020-10-28 15:40:00|2946.37|2944.87|2958.37|2956.87|2959.37|2957.87|2946.37|2944.87|23843
1603899900000|2020-10-28 15:45:00|2957.37|2955.87|2961.37|2959.87|2963.37|2961.87|2955.87|2954.37|27811
1603900200000|2020-10-28 15:50:00|2960.37|2958.87|2966.37|2964.87|2967.37|2965.87|2958.37|2956.87|24163
1603900500000|2020-10-28 15:55:00|2965.37|2963.87|2965.37|2963.87|2971.37|2969.87|2964.37|2962.87|22229
1603900800000|2020-10-28 16:00:00|2966.37|2964.87|2963.37|2961.87|2968.37|2966.87|2961.37|2959.87|17363
1603901100000|2020-10-28 16:05:00|2964.37|2962.87|2969.37|2967.87|2970.37|2968.87|2962.37|2960.87|15318
1603901400000|2020-10-28 16:10:00|2968.37|2966.87|2969.37|2967.87|2973.37|2971.87|2966.37|2964.87|15635
1603901700000|2020-10-28 16:15:00|2970.37|2968.87|2970.37|2968.87|2974.37|2972.87|2969.37|2967.87|19537
1603902000000|2020-10-28 16:20:00|2969.37|2967.87|2966.37|2964.87|2970.37|2968.87|2965.37|2963.87|22620
1603902300000|2020-10-28 16:25:00|2967.37|2965.87|2954.37|2952.87|2968.37|2966.87|2953.37|2951.87|49749
1603902600000|2020-10-28 16:30:00|2953.08|2951.58|2963.08|2961.58|2963.08|2961.58|2951.08|2949.58|94527
1603902900000|2020-10-28 16:35:00|2964.08|2962.58|2957.08|2955.58|2965.08|2963.58|2956.08|2954.58|39798
1603903200000|2020-10-28 16:40:00|2956.08|2954.58|2961.08|2959.58|2961.08|2959.58|2955.08|2953.58|14045
1603903500000|2020-10-28 16:45:00|2960.58|2959.08|2952.08|2950.58|2961.08|2959.58|2952.08|2950.58|9578
1603903800000|2020-10-28 16:50:00|2953.08|2951.58|2953.08|2951.58|2954.08|2952.58|2950.08|2948.58|20475
1603904100000|2020-10-28 16:55:00|2952.08|2950.58|2952.08|2950.58|2954.58|2953.08|2951.08|2949.58|19195
1603904400000|2020-10-28 17:00:00|2951.08|2949.58|2951.08|2949.58|2953.08|2951.58|2949.08|2947.58|6532
1603904700000|2020-10-28 17:05:00|2950.08|2948.58|2948.08|2946.58|2951.08|2949.58|2948.08|2946.58|3884
1603905000000|2020-10-28 17:10:00|2949.08|2947.58|2946.08|2944.58|2949.08|2947.58|2945.08|2943.58|20817
1603905300000|2020-10-28 17:15:00|2945.58|2944.08|2948.08|2946.58|2949.08|2947.58|2943.08|2941.58|5308
1603905600000|2020-10-28 17:20:00|2947.08|2945.58|2946.08|2944.58|2948.08|2946.58|2945.08|2943.58|4240
1603905900000|2020-10-28 17:25:00|2948.08|2946.58|2954.08|2952.58|2954.08|2952.58|2947.08|2945.58|4516
1603906200000|2020-10-28 17:30:00|2953.08|2951.58|2957.08|2955.58|2958.08|2956.58|2952.08|2950.58|5007
1603906500000|2020-10-28 17:35:00|2958.08|2956.58|2961.08|2959.58|2961.08|2959.58|2958.08|2956.58|5515
1603906800000|2020-10-28 17:40:00|2960.08|2958.58|2958.08|2956.58|2961.08|2959.58|2957.08|2955.58|2900
1603907100000|2020-10-28 17:45:00|2957.08|2955.58|2960.08|2958.58|2961.08|2959.58|2957.08|2955.58|3812
1603907400000|2020-10-28 17:50:00|2959.08|2957.58|2960.08|2958.58|2961.08|2959.58|2958.08|2956.58|2532
1603907700000|2020-10-28 17:55:00|2961.08|2959.58|2961.08|2959.58|2962.08|2960.58|2959.08|2957.58|2607
1603908000000|2020-10-28 18:00:00|2960.08|2958.58|2957.08|2955.58|2961.08|2959.58|2956.08|2954.58|2803
1603908300000|2020-10-28 18:05:00|2956.08|2954.58|2953.08|2951.58|2958.08|2956.58|2952.08|2950.58|3442
1603908600000|2020-10-28 18:10:00|2952.08|2950.58|2949.08|2947.58|2953.08|2951.58|2948.08|2946.58|2521
1603908900000|2020-10-28 18:15:00|2948.58|2947.08|2949.08|2947.58|2950.08|2948.58|2947.08|2945.58|1760
1603909200000|2020-10-28 18:20:00|2948.58|2947.08|2955.08|2953.58|2955.08|2953.58|2948.08|2946.58|3401
1603909500000|2020-10-28 18:25:00|2956.08|2954.58|2959.08|2957.58|2960.08|2958.58|2954.08|2952.58|3165
1603909800000|2020-10-28 18:30:00|2960.08|2958.58|2957.08|2955.58|2961.08|2959.58|2957.08|2955.58|2231
1603910100000|2020-10-28 18:35:00|2957.58|2956.08|2953.08|2951.58|2958.08|2956.58|2952.08|2950.58|2432
1603910400000|2020-10-28 18:40:00|2952.08|2950.58|2955.08|2953.58|2956.08|2954.58|2952.08|2950.58|616
1603910700000|2020-10-28 18:45:00|2954.08|2952.58|2957.08|2955.58|2958.08|2956.58|2954.08|2952.58|1262
1603911000000|2020-10-28 18:50:00|2958.08|2956.58|2952.08|2950.58|2958.08|2956.58|2952.08|2950.58|1434
1603911300000|2020-10-28 18:55:00|2952.58|2951.08|2961.08|2959.58|2962.08|2960.58|2952.58|2951.08|3125
1603911600000|2020-10-28 19:00:00|2962.08|2960.58|2955.08|2953.58|2962.08|2960.58|2955.08|2953.58|2517
1603911900000|2020-10-28 19:05:00|2955.58|2954.08|2956.08|2954.58|2959.08|2957.58|2955.08|2953.58|2136
1603912200000|2020-10-28 19:10:00|2957.08|2955.58|2955.08|2953.58|2957.58|2956.08|2951.08|2949.58|4413
1603912500000|2020-10-28 19:15:00|2954.58|2953.08|2951.08|2949.58|2955.08|2953.58|2951.08|2949.58|1984
1603912800000|2020-10-28 19:20:00|2950.08|2948.58|2958.08|2956.58|2959.08|2957.58|2950.08|2948.58|2057
1603913100000|2020-10-28 19:25:00|2957.08|2955.58|2956.08|2954.58|2959.08|2957.58|2956.08|2954.58|2071
1603913400000|2020-10-28 19:30:00|2957.08|2955.58|2957.08|2955.58|2960.08|2958.58|2956.08|2954.58|3659
1603913700000|2020-10-28 19:35:00|2958.08|2956.58|2950.08|2948.58|2958.08|2956.58|2950.08|2948.58|5617
1603914000000|2020-10-28 19:40:00|2951.08|2949.58|2950.08|2948.58|2953.08|2951.58|2950.08|2948.58|1569
1603914300000|2020-10-28 19:45:00|2951.08|2949.58|2947.08|2945.58|2952.08|2950.58|2947.08|2945.58|3182
1603914600000|2020-10-28 19:50:00|2946.08|2944.58|2942.08|2940.58|2948.08|2946.58|2942.08|2940.58|3903
1603914900000|2020-10-28 19:55:00|2943.08|2941.58|2941.08|2939.58|2944.08|2942.58|2939.08|2937.58|8334
1603915200000|2020-10-28 20:00:00|2942.08|2940.58|2942.08|2940.58|2945.08|2943.58|2942.08|2940.58|1250
1603915500000|2020-10-28 20:05:00|2943.08|2941.58|2943.08|2941.58|2943.08|2941.58|2941.08|2939.58|1289
1603915800000|2020-10-28 20:10:00|2944.08|2942.58|2946.08|2944.58|2947.08|2945.58|2944.08|2942.58|1316
1603916100000|2020-10-28 20:15:00|2947.08|2945.58|2948.08|2946.58|2950.08|2948.58|2947.08|2945.58|1280
1603916400000|2020-10-28 20:20:00|2947.08|2945.58|2949.08|2947.58|2949.08|2947.58|2947.08|2945.58|199
1603916700000|2020-10-28 20:25:00|2948.08|2946.58|2948.08|2946.58|2949.08|2947.58|2948.08|2946.58|102
1603917000000|2020-10-28 20:30:00|2949.08|2947.58|2952.08|2950.58|2952.08|2950.58|2949.08|2947.58|526
1603917300000|2020-10-28 20:35:00|2951.08|2949.58|2951.08|2949.58|2951.08|2949.58|2951.08|2949.58|153
1603917600000|2020-10-28 20:40:00|2952.08|2950.58|2951.08|2949.58|2952.08|2950.58|2951.08|2949.58|69
1603917900000|2020-10-28 20:45:00|2952.08|2950.58|2946.08|2944.58|2952.08|2950.58|2946.08|2944.58|365
1603918200000|2020-10-28 20:50:00|2945.08|2943.58|2951.08|2949.58|2951.08|2949.58|2945.08|2943.58|268
1603918500000|2020-10-28 20:55:00|2952.08|2950.58|2952.08|2950.58|2952.08|2950.58|2950.58|2949.08|522
1603918800000|2020-10-28 21:00:00|2952.33|2949.33|2952.03|2949.03|2952.93|2949.93|2952.03|2949.03|19
1603919100000|2020-10-28 21:05:00|2951.93|2948.93|2950.03|2947.03|2951.93|2948.93|2947.83|2944.83|0
1603919400000|2020-10-28 21:10:00|2949.93|2946.93|2949.43|2946.43|2950.13|2947.13|2949.23|2946.23|0
1603919700000|2020-10-28 21:15:00|2949.33|2946.33|2948.83|2945.83|2949.53|2946.53|2948.73|2945.73|0
1603920000000|2020-10-28 21:20:00|2948.63|2945.63|2949.13|2946.13|2949.13|2946.13|2948.53|2945.53|0
1603920300000|2020-10-28 21:25:00|2949.23|2946.23|2949.73|2946.73|2949.73|2946.73|2949.23|2946.23|0
1603920600000|2020-10-28 21:30:00|2949.83|2946.83|2953.53|2950.53|2954.13|2951.13|2949.83|2946.83|0
1603920900000|2020-10-28 21:35:00|2953.43|2950.43|2953.83|2950.83|2954.53|2951.53|2953.23|2950.23|0
1603921200000|2020-10-28 21:40:00|2953.33|2950.33|2952.93|2949.93|2953.33|2950.33|2952.83|2949.83|0
1603921500000|2020-10-28 21:45:00|2953.23|2950.23|2952.93|2949.93|2953.33|2950.33|2952.83|2949.83|0
1603921800000|2020-10-28 21:50:00|2952.83|2949.83|2953.03|2950.03|2953.03|2950.03|2952.83|2949.83|0
1603922100000|2020-10-28 21:55:00|2952.83|2949.83|2953.93|2950.93|2954.43|2951.43|2952.73|2949.73|0
1603922400000|2020-10-28 22:00:00|2955.33|2952.33|2955.33|2952.33|2955.93|2952.93|2953.13|2950.13|0
1603922700000|2020-10-28 22:05:00|2955.23|2952.23|2957.73|2954.73|2958.53|2955.53|2955.23|2952.23|0
1603923000000|2020-10-28 22:10:00|2957.83|2954.83|2956.03|2953.03|2957.83|2954.83|2955.03|2952.03|0
1603923300000|2020-10-28 22:15:00|2956.13|2953.13|2956.83|2953.83|2957.23|2954.23|2955.23|2952.23|0
1603923600000|2020-10-28 22:20:00|2956.93|2953.93|2956.73|2953.73|2957.03|2954.03|2956.03|2953.03|0
1603923900000|2020-10-28 22:25:00|2956.63|2953.63|2957.53|2954.53|2957.53|2954.53|2956.23|2953.23|0
1603924200000|2020-10-28 22:30:00|2957.73|2954.73|2959.13|2956.13|2959.33|2956.33|2957.73|2954.73|0
1603924500000|2020-10-28 22:35:00|2958.93|2955.93|2958.93|2955.93|2959.13|2956.13|2958.73|2955.73|0
1603924800000|2020-10-28 22:40:00|2959.13|2956.13|2958.53|2955.53|2959.13|2956.13|2958.53|2955.53|0
1603925100000|2020-10-28 22:45:00|2958.73|2955.73|2956.23|2953.23|2959.13|2956.13|2956.23|2953.23|0
1603925400000|2020-10-28 22:50:00|2956.43|2953.43|2957.73|2954.73|2957.73|2954.73|2956.43|2953.43|0
1603925700000|2020-10-28 22:55:00|2957.53|2954.53|2958.73|2955.73|2959.53|2956.53|2957.53|2954.53|0
1603926000000|2020-10-28 23:00:00|2958.63|2955.63|2958.93|2955.93|2959.13|2956.13|2957.73|2954.73|0
1603926300000|2020-10-28 23:05:00|2959.03|2956.03|2957.73|2954.73|2959.63|2956.63|2957.73|2954.73|0
1603926600000|2020-10-28 23:10:00|2957.93|2954.93|2957.33|2954.33|2958.73|2955.73|2956.63|2953.63|0
1603926900000|2020-10-28 23:15:00|2957.53|2954.53|2956.23|2953.23|2957.53|2954.53|2956.23|2953.23|0
1603927200000|2020-10-28 23:20:00|2956.13|2953.13|2952.83|2949.83|2956.43|2953.43|2951.33|2948.33|0
1603927500000|2020-10-28 23:25:00|2952.73|2949.73|2951.73|2948.73|2953.03|2950.03|2950.83|2947.83|0
1603927800000|2020-10-28 23:30:00|2951.83|2948.83|2953.33|2950.33|2953.43|2950.43|2951.43|2948.43|0
1603928100000|2020-10-28 23:35:00|2953.43|2950.43|2954.23|2951.23|2954.43|2951.43|2952.83|2949.83|0
1603928400000|2020-10-28 23:40:00|2954.13|2951.13|2954.23|2951.23|2954.23|2951.23|2953.63|2950.63|0
1603928700000|2020-10-28 23:45:00|2955.53|2952.53|2956.13|2953.13|2956.53|2953.53|2954.83|2951.83|0
1603929000000|2020-10-28 23:50:00|2956.23|2953.23|2956.23|2953.23|2956.73|2953.73|2956.03|2953.03|0
1603929300000|2020-10-28 23:55:00|2956.33|2953.33|2957.33|2954.33|2957.53|2954.53|2956.33|2953.33|0
1603929600000|2020-10-29 00:00:00|2957.13|2954.13|2959.53|2956.53|2961.13|2958.13|2956.23|2953.23|0
1603929900000|2020-10-29 00:05:00|2959.33|2956.33|2962.63|2959.63|2962.73|2959.73|2958.83|2955.83|0
1603930200000|2020-10-29 00:10:00|2962.73|2959.73|2961.93|2958.93|2962.73|2959.73|2960.93|2957.93|0
1603930500000|2020-10-29 00:15:00|2962.03|2959.03|2965.33|2963.33|2966.33|2964.33|2960.83|2958.83|959
1603930800000|2020-10-29 00:20:00|2965.83|2963.83|2968.33|2966.33|2968.33|2966.33|2965.33|2963.33|680
1603931100000|2020-10-29 00:25:00|2968.83|2966.83|2969.33|2967.33|2972.33|2970.33|2968.33|2966.33|576
1603931400000|2020-10-29 00:30:00|2969.83|2967.83|2968.83|2966.83|2970.33|2968.33|2968.33|2966.33|550
1603931700000|2020-10-29 00:35:00|2968.33|2966.33|2969.33|2967.33|2970.33|2968.33|2968.33|2966.33|790
1603932000000|2020-10-29 00:40:00|2968.33|2966.33|2969.33|2967.33|2969.83|2967.83|2968.33|2966.33|96
1603932300000|2020-10-29 00:45:00|2970.33|2968.33|2972.33|2970.33|2973.33|2971.33|2970.33|2968.33|623
1603932600000|2020-10-29 00:50:00|2973.33|2971.33|2972.83|2970.83|2974.33|2972.33|2971.33|2969.33|364
1603932900000|2020-10-29 00:55:00|2973.33|2971.33|2972.33|2970.33|2973.33|2971.33|2972.33|2970.33|93
1603933200000|2020-10-29 01:00:00|2971.33|2969.33|2972.33|2970.33|2975.33|2973.33|2971.33|2969.33|759
1603933500000|2020-10-29 01:05:00|2971.33|2969.33|2972.83|2970.83|2973.33|2971.33|2970.33|2968.33|418
1603933800000|2020-10-29 01:10:00|2972.33|2970.33|2973.33|2971.33|2974.33|2972.33|2972.33|2970.33|278
1603934100000|2020-10-29 01:15:00|2972.83|2970.83|2968.33|2966.33|2973.33|2971.33|2967.33|2965.33|506
1603934400000|2020-10-29 01:20:00|2967.83|2965.83|2966.83|2964.83|2969.33|2967.33|2966.33|2964.33|467
1603934700000|2020-10-29 01:25:00|2966.33|2964.33|2967.33|2965.33|2968.33|2966.33|2966.33|2964.33|144
1603935000000|2020-10-29 01:30:00|2967.83|2965.83|2969.33|2967.33|2971.33|2969.33|2967.33|2965.33|529
1603935300000|2020-10-29 01:35:00|2968.33|2966.33|2967.33|2965.33|2969.33|2967.33|2965.83|2963.83|621
1603935600000|2020-10-29 01:40:00|2968.33|2966.33|2968.83|2966.83|2970.83|2968.83|2967.83|2965.83|451
1603935900000|2020-10-29 01:45:00|2968.33|2966.33|2971.33|2969.33|2972.33|2970.33|2968.33|2966.33|252
1603936200000|2020-10-29 01:50:00|2972.33|2970.33|2970.33|2968.33|2972.33|2970.33|2969.33|2967.33|165
1603936500000|2020-10-29 01:55:00|2970.83|2968.83|2967.33|2965.33|2970.83|2968.83|2967.33|2965.33|433
1603936800000|2020-10-29 02:00:00|2966.83|2964.83|2967.33|2965.33|2967.33|2965.33|2966.33|2964.33|677
1603937100000|2020-10-29 02:05:00|2968.33|2966.33|2968.33|2966.33|2969.33|2967.33|2966.33|2964.33|563
1603937400000|2020-10-29 02:10:00|2967.33|2965.33|2967.33|2965.33|2967.33|2965.33|2966.83|2964.83|181
1603937700000|2020-10-29 02:15:00|2966.33|2964.33|2964.33|2962.33|2966.33|2964.33|2963.33|2961.33|710
1603938000000|2020-10-29 02:20:00|2963.83|2961.83|2962.33|2960.33|2964.33|2962.33|2961.83|2959.83|214
1603938300000|2020-10-29 02:25:00|2963.33|2961.33|2963.33|2961.33|2964.33|2962.33|2962.33|2960.33|80
1603938600000|2020-10-29 02:30:00|2963.83|2961.83|2962.33|2960.33|2964.33|2962.33|2962.33|2960.33|186
1603938900000|2020-10-29 02:35:00|2962.83|2960.83|2964.33|2962.33|2964.33|2962.33|2962.83|2960.83|306
1603939200000|2020-10-29 02:40:00|2963.33|2961.33|2963.33|2961.33|2963.33|2961.33|2962.33|2960.33|169
1603939500000|2020-10-29 02:45:00|2962.33|2960.33|2961.33|2959.33|2963.33|2961.33|2960.33|2958.33|382
1603939800000|2020-10-29 02:50:00|2961.83|2959.83|2961.33|2959.33|2962.33|2960.33|2960.33|2958.33|153
1603940100000|2020-10-29 02:55:00|2962.33|2960.33|2963.33|2961.33|2963.33|2961.33|2962.33|2960.33|179
1603940400000|2020-10-29 03:00:00|2962.33|2960.33|2961.33|2959.33|2962.33|2960.33|2960.33|2958.33|373
1603940700000|2020-10-29 03:05:00|2961.83|2959.83|2963.33|2961.33|2963.33|2961.33|2961.33|2959.33|187
1603941000000|2020-10-29 03:10:00|2964.33|2962.33|2964.33|2962.33|2965.33|2963.33|2963.33|2961.33|194
1603941300000|2020-10-29 03:15:00|2963.33|2961.33|2964.33|2962.33|2966.33|2964.33|2963.33|2961.33|224
1603941600000|2020-10-29 03:20:00|2965.33|2963.33|2962.33|2960.33|2965.33|2963.33|2962.33|2960.33|255
1603941900000|2020-10-29 03:25:00|2963.33|2961.33|2965.33|2963.33|2965.33|2963.33|2963.33|2961.33|141
1603942200000|2020-10-29 03:30:00|2966.33|2964.33|2966.33|2964.33|2968.33|2966.33|2965.83|2963.83|795
1603942500000|2020-10-29 03:35:00|2965.33|2963.33|2966.33|2964.33|2966.33|2964.33|2964.33|2962.33|95
1603942800000|2020-10-29 03:40:00|2965.83|2963.83|2964.33|2962.33|2965.83|2963.83|2963.83|2961.83|240
1603943100000|2020-10-29 03:45:00|2965.33|2963.33|2966.33|2964.33|2966.33|2964.33|2964.33|2962.33|243
1603943400000|2020-10-29 03:50:00|2967.33|2965.33|2966.33|2964.33|2967.33|2965.33|2966.33|2964.33|124
1603943700000|2020-10-29 03:55:00|2967.33|2965.33|2967.33|2965.33|2967.33|2965.33|2967.33|2965.33|38
1603944000000|2020-10-29 04:00:00|2966.33|2964.33|2967.33|2965.33|2967.33|2965.33|2966.33|2964.33|369
1603944300000|2020-10-29 04:05:00|2968.33|2966.33|2969.33|2967.33|2969.33|2967.33|2967.33|2965.33|602
1603944600000|2020-10-29 04:10:00|2968.33|2966.33|2969.33|2967.33|2970.33|2968.33|2968.33|2966.33|430
1603944900000|2020-10-29 04:15:00|2969.83|2967.83|2969.33|2967.33|2970.33|2968.33|2969.33|2967.33|74
1603945200000|2020-10-29 04:20:00|2968.33|2966.33|2971.33|2969.33|2971.33|2969.33|2968.33|2966.33|311
1603945500000|2020-10-29 04:25:00|2970.33|2968.33|2970.33|2968.33|2971.33|2969.33|2970.33|2968.33|352
1603945800000|2020-10-29 04:30:00|2969.33|2967.33|2969.33|2967.33|2969.33|2967.33|2968.33|2966.33|199
1603946100000|2020-10-29 04:35:00|2970.33|2968.33|2969.33|2967.33|2970.33|2968.33|2969.33|2967.33|249
1603946400000|2020-10-29 04:40:00|2970.33|2968.33|2970.33|2968.33|2971.33|2969.33|2969.33|2967.33|226
1603946700000|2020-10-29 04:45:00|2969.33|2967.33|2969.33|2967.33|2970.33|2968.33|2968.33|2966.33|333
1603947000000|2020-10-29 04:50:00|2970.33|2968.33|2971.33|2969.33|2971.33|2969.33|2970.33|2968.33|110
1603947300000|2020-10-29 04:55:00|2970.33|2968.33|2970.33|2968.33|2972.33|2970.33|2970.33|2968.33|251
1603947600000|2020-10-29 05:00:00|2971.33|2969.33|2969.33|2967.33|2971.33|2969.33|2968.33|2966.33|787
1603947900000|2020-10-29 05:05:00|2969.83|2967.83|2970.33|2968.33|2970.33|2968.33|2969.33|2967.33|113
1603948200000|2020-10-29 05:10:00|2970.83|2968.83|2973.33|2971.33|2973.33|2971.33|2970.33|2968.33|459
1603948500000|2020-10-29 05:15:00|2973.83|2971.83|2972.33|2970.33|2973.83|2971.83|2971.33|2969.33|695
1603948800000|2020-10-29 05:20:00|2971.33|2969.33|2971.33|2969.33|2973.33|2971.33|2970.83|2968.83|284
1603949100000|2020-10-29 05:25:00|2972.33|2970.33|2972.33|2970.33|2972.33|2970.33|2971.33|2969.33|540
1603949400000|2020-10-29 05:30:00|2972.83|2970.83|2975.33|2973.33|2976.33|2974.33|2971.83|2969.83|715
1603949700000|2020-10-29 05:35:00|2975.83|2973.83|2975.33|2973.33|2976.33|2974.33|2973.33|2971.33|424
1603950000000|2020-10-29 05:40:00|2974.33|2972.33|2973.33|2971.33|2975.33|2973.33|2973.33|2971.33|356
1603950300000|2020-10-29 05:45:00|2972.33|2970.33|2972.33|2970.33|2972.33|2970.33|2971.33|2969.33|108
1603950600000|2020-10-29 05:50:00|2971.33|2969.33|2973.33|2971.33|2974.33|2972.33|2971.33|2969.33|495
1603950900000|2020-10-29 05:55:00|2974.33|2972.33|2974.33|2972.33|2974.33|2972.33|2973.33|2971.33|126
1603951200000|2020-10-29 06:00:00|2973.33|2971.33|2976.33|2974.33|2976.33|2974.33|2972.83|2970.83|328
1603951500000|2020-10-29 06:05:00|2975.33|2973.33|2974.33|2972.33|2975.33|2973.33|2974.33|2972.33|664
1603951800000|2020-10-29 06:10:00|2974.83|2972.83|2975.33|2973.33|2975.33|2973.33|2973.33|2971.33|296
1603952100000|2020-10-29 06:15:00|2976.33|2974.33|2976.33|2974.33|2976.33|2974.33|2975.33|2973.33|459
1603952400000|2020-10-29 06:20:00|2977.33|2975.33|2982.33|2980.33|2983.33|2981.33|2976.33|2974.33|1559
1603952700000|2020-10-29 06:25:00|2983.33|2981.33|2982.33|2980.33|2984.33|2982.33|2981.33|2979.33|520
1603953000000|2020-10-29 06:30:00|2983.33|2981.33|2983.33|2981.33|2984.33|2982.33|2982.33|2980.33|509
1603953300000|2020-10-29 06:35:00|2982.33|2980.33|2985.33|2983.33|2989.33|2987.33|2982.33|2980.33|2512
1603953600000|2020-10-29 06:40:00|2986.33|2984.33|2984.33|2982.33|2987.33|2985.33|2982.33|2980.33|1273
1603953900000|2020-10-29 06:45:00|2983.83|2981.83|2984.33|2982.33|2987.33|2985.33|2983.33|2981.33|1020
1603954200000|2020-10-29 06:50:00|2985.33|2983.33|2977.33|2975.33|2985.33|2983.33|2977.33|2975.33|1126
1603954500000|2020-10-29 06:55:00|2976.83|2974.83|2974.33|2972.33|2977.33|2975.33|2974.33|2972.33|827
1603954800000|2020-10-29 07:00:00|2974.08|2972.58|2964.08|2962.58|2977.08|2975.58|2962.08|2960.58|7131
1603955100000|2020-10-29 07:05:00|2963.08|2961.58|2964.08|2962.58|2965.08|2963.58|2960.08|2958.58|4606
1603955400000|2020-10-29 07:10:00|2965.08|2963.58|2968.08|2966.58|2968.08|2966.58|2964.08|2962.58|3827
1603955700000|2020-10-29 07:15:00|2967.08|2965.58|2963.08|2961.58|2967.08|2965.58|2961.08|2959.58|2777
1603956000000|2020-10-29 07:20:00|2964.08|2962.58|2962.08|2960.58|2965.08|2963.58|2961.08|2959.58|2535
1603956300000|2020-10-29 07:25:00|2960.08|2958.58|2959.08|2957.58|2961.08|2959.58|2957.08|2955.58|3709
1603956600000|2020-10-29 07:30:00|2958.08|2956.58|2951.08|2949.58|2964.08|2962.58|2951.08|2949.58|4906
1603956900000|2020-10-29 07:35:00|2951.58|2950.08|2958.08|2956.58|2958.08|2956.58|2951.08|2949.58|4483
1603957200000|2020-10-29 07:40:00|2957.08|2955.58|2954.08|2952.58|2958.08|2956.58|2953.08|2951.58|3111
1603957500000|2020-10-29 07:45:00|2953.08|2951.58|2953.08|2951.58|2955.08|2953.58|2949.08|2947.58|2787
1603957800000|2020-10-29 07:50:00|2952.08|2950.58|2957.08|2955.58|2957.08|2955.58|2951.08|2949.58|2721
1603958100000|2020-10-29 07:55:00|2958.08|2956.58|2962.08|2960.58|2964.08|2962.58|2956.08|2954.58|4586
1603958400000|2020-10-29 08:00:00|2963.08|2961.58|2983.08|2981.58|2985.08|2983.58|2961.08|2959.58|30378
1603958700000|2020-10-29 08:05:00|2982.08|2980.58|2976.08|2974.58|2984.08|2982.58|2972.08|2970.58|21365
1603959000000|2020-10-29 08:10:00|2977.08|2975.58|2966.08|2964.58|2977.08|2975.58|2966.08|2964.58|9605
1603959300000|2020-10-29 08:15:00|2967.08|2965.58|2958.08|2956.58|2970.08|2968.58|2957.08|2955.58|14451
1603959600000|2020-10-29 08:20:00|2959.08|2957.58|2979.08|2977.58|2980.08|2978.58|2958.08|2956.58|20576
1603959900000|2020-10-29 08:25:00|2980.08|2978.58|2967.08|2965.58|2980.08|2978.58|2966.08|2964.58|14094
1603960200000|2020-10-29 08:30:00|2966.08|2964.58|2969.08|2967.58|2974.08|2972.58|2962.08|2960.58|17151
1603960500000|2020-10-29 08:35:00|2968.08|2966.58|2969.08|2967.58|2971.08|2969.58|2963.08|2961.58|10701
1603960800000|2020-10-29 08:40:00|2968.28|2966.78|2969.28|2967.78|2972.28|2970.78|2964.28|2962.78|10617
1603961100000|2020-10-29 08:45:00|2968.28|2966.78|2961.28|2959.78|2969.28|2967.78|2960.28|2958.78|11293
1603961400000|2020-10-29 08:50:00|2960.78|2959.28|2960.28|2958.78|2962.28|2960.78|2958.28|2956.78|5118
1603961700000|2020-10-29 08:55:00|2959.28|2957.78|2960.28|2958.78|2962.28|2960.78|2954.78|2953.28|11551
1603962000000|2020-10-29 09:00:00|2959.28|2957.78|2967.28|2965.78|2967.28|2965.78|2959.28|2957.78|7464
1603962300000|2020-10-29 09:05:00|2966.78|2965.28|2974.28|2972.78|2974.28|2972.78|2964.28|2962.78|10798
1603962600000|2020-10-29 09:10:00|2973.28|2971.78|2970.28|2968.78|2975.28|2973.78|2969.28|2967.78|6546
1603962900000|2020-10-29 09:15:00|2969.28|2967.78|2967.28|2965.78|2973.28|2971.78|2966.28|2964.78|7453
1603963200000|2020-10-29 09:20:00|2966.28|2964.78|2970.28|2968.78|2971.28|2969.78|2965.28|2963.78|6372
1603963500000|2020-10-29 09:25:00|2969.28|2967.78|2974.28|2972.78|2975.28|2973.78|2969.28|2967.78|8158
1603963800000|2020-10-29 09:30:00|2973.28|2971.78|2965.28|2963.78|2973.28|2971.78|2965.28|2963.78|20431
1603964100000|2020-10-29 09:35:00|2966.28|2964.78|2967.28|2965.78|2969.28|2967.78|2962.28|2960.78|7480
1603964400000|2020-10-29 09:40:00|2966.78|2965.28|2971.28|2969.78|2972.28|2970.78|2965.28|2963.78|11428
1603964700000|2020-10-29 09:45:00|2972.28|2970.78|2971.28|2969.78|2972.28|2970.78|2970.28|2968.78|4951
1603965000000|2020-10-29 09:50:00|2972.28|2970.78|2969.28|2967.78|2972.28|2970.78|2968.28|2966.78|12751
1603965300000|2020-10-29 09:55:00|2970.28|2968.78|2973.28|2971.78|2973.28|2971.78|2967.28|2965.78|5494
1603965600000|2020-10-29 10:00:00|2972.28|2970.78|2968.28|2966.78|2972.28|2970.78|2967.28|2965.78|5464
1603965900000|2020-10-29 10:05:00|2967.28|2965.78|2969.28|2967.78|2972.28|2970.78|2967.28|2965.78|4372
1603966200000|2020-10-29 10:10:00|2968.28|2966.78|2965.28|2963.78|2969.28|2967.78|2962.28|2960.78|19672
1603966500000|2020-10-29 10:15:00|2965.78|2964.28|2963.28|2961.78|2966.28|2964.78|2961.28|2959.78|10044
1603966800000|2020-10-29 10:20:00|2962.28|2960.78|2963.28|2961.78|2968.28|2966.78|2962.28|2960.78|5164
1603967100000|2020-10-29 10:25:00|2964.28|2962.78|2960.28|2958.78|2964.28|2962.78|2960.28|2958.78|6878
1603967400000|2020-10-29 10:30:00|2961.28|2959.78|2961.28|2959.78|2963.28|2961.78|2959.28|2957.78|3061
1603967700000|2020-10-29 10:35:00|2960.28|2958.78|2963.28|2961.78|2964.28|2962.78|2960.28|2958.78|3922
1603968000000|2020-10-29 10:40:00|2964.28|2962.78|2965.28|2963.78|2966.28|2964.78|2962.28|2960.78|5706
1603968300000|2020-10-29 10:45:00|2964.28|2962.78|2968.28|2966.78|2968.28|2966.78|2962.28|2960.78|4853
1603968600000|2020-10-29 10:50:00|2967.28|2965.78|2966.28|2964.78|2969.28|2967.78|2964.28|2962.78|7075
1603968900000|2020-10-29 10:55:00|2967.28|2965.78|2965.28|2963.78|2969.28|2967.78|2965.28|2963.78|6103
1603969200000|2020-10-29 11:00:00|2964.28|2962.78|2962.28|2960.78|2964.28|2962.78|2960.28|2958.78|10587
1603969500000|2020-10-29 11:05:00|2961.28|2959.78|2956.28|2954.78|2961.28|2959.78|2956.28|2954.78|14231
1603969800000|2020-10-29 11:10:00|2955.28|2953.78|2949.28|2947.78|2956.28|2954.78|2948.28|2946.78|10462
1603970100000|2020-10-29 11:15:00|2950.28|2948.78|2946.28|2944.78|2951.28|2949.78|2945.28|2943.78|9672
1603970400000|2020-10-29 11:20:00|2945.28|2943.78|2943.28|2941.78|2947.28|2945.78|2941.28|2939.78|7104
1603970700000|2020-10-29 11:25:00|2942.28|2940.78|2940.28|2938.78|2943.28|2941.78|2939.28|2937.78|13891
1603971000000|2020-10-29 11:30:00|2941.28|2939.78|2940.28|2938.78|2943.28|2941.78|2938.28|2936.78|9330
1603971300000|2020-10-29 11:35:00|2941.28|2939.78|2934.28|2932.78|2943.28|2941.78|2934.28|2932.78|12992
1603971600000|2020-10-29 11:40:00|2935.28|2933.78|2933.28|2931.78|2935.28|2933.78|2930.28|2928.78|13053
1603971900000|2020-10-29 11:45:00|2932.28|2930.78|2933.28|2931.78|2937.28|2935.78|2932.28|2930.78|10870
1603972200000|2020-10-29 11:50:00|2934.28|2932.78|2933.28|2931.78|2934.28|2932.78|2928.28|2926.78|8988
1603972500000|2020-10-29 11:55:00|2934.28|2932.78|2927.28|2925.78|2934.28|2932.78|2927.28|2925.78|9974
1603972800000|2020-10-29 12:00:00|2928.28|2926.78|2932.28|2930.78|2933.28|2931.78|2927.28|2925.78|8247
1603973100000|2020-10-29 12:05:00|2931.28|2929.78|2938.28|2936.78|2938.28|2936.78|2930.28|2928.78|10633
1603973400000|2020-10-29 12:10:00|2937.28|2935.78|2938.28|2936.78|2940.28|2938.78|2936.28|2934.78|15707
1603973700000|2020-10-29 12:15:00|2937.28|2935.78|2934.28|2932.78|2938.28|2936.78|2934.28|2932.78|10633
1603974000000|2020-10-29 12:20:00|2933.28|2931.78|2935.28|2933.78|2937.28|2935.78|2932.28|2930.78|10195
1603974300000|2020-10-29 12:25:00|2936.28|2934.78|2935.28|2933.78|2936.28|2934.78|2931.28|2929.78|4175
1603974600000|2020-10-29 12:30:00|2936.28|2934.78|2937.28|2935.78|2939.28|2937.78|2933.28|2931.78|8318
1603974900000|2020-10-29 12:35:00|2936.28|2934.78|2941.28|2939.78|2942.28|2940.78|2936.28|2934.78|6703
1603975200000|2020-10-29 12:40:00|2941.3|2939.8|2939.3|2937.8|2942.3|2940.8|2938.3|2936.8|7204
1603975500000|2020-10-29 12:45:00|2939.8|2938.3|2938.3|2936.8|2945.3|2943.8|2933.3|2931.8|18094
1603975800000|2020-10-29 12:50:00|2939.3|2937.8|2941.3|2939.8|2944.3|2942.8|2938.3|2936.8|9469
1603976100000|2020-10-29 12:55:00|2940.3|2938.8|2943.3|2941.8|2945.3|2943.8|2938.3|2936.8|5106
1603976400000|2020-10-29 13:00:00|2942.3|2940.8|2943.3|2941.8|2945.3|2943.8|2940.3|2938.8|3771
1603976700000|2020-10-29 13:05:00|2944.3|2942.8|2938.3|2936.8|2944.3|2942.8|2937.3|2935.8|6176
1603977000000|2020-10-29 13:10:00|2939.3|2937.8|2942.3|2940.8|2942.3|2940.8|2937.3|2935.8|8662
1603977300000|2020-10-29 13:15:00|2941.3|2939.8|2941.3|2939.8|2944.3|2942.8|2940.3|2938.8|8090
1603977600000|2020-10-29 13:20:00|2942.3|2940.8|2946.3|2944.8|2946.3|2944.8|2940.3|2938.8|5004
1603977900000|2020-10-29 13:25:00|2945.3|2943.8|2938.3|2936.8|2945.3|2943.8|2938.3|2936.8|7641
1603978200000|2020-10-29 13:30:00|2937.8|2936.3|2934.3|2932.8|2941.3|2939.8|2934.3|2932.8|20629
1603978500000|2020-10-29 13:35:00|2935.3|2933.8|2926.3|2924.8|2937.3|2935.8|2926.3|2924.8|12931
1603978800000|2020-10-29 13:40:00|2927.3|2925.8|2924.3|2922.8|2927.3|2925.8|2921.3|2919.8|15641
1603979100000|2020-10-29 13:45:00|2925.3|2923.8|2932.3|2930.8|2936.3|2934.8|2921.3|2919.8|17884
1603979400000|2020-10-29 13:50:00|2931.3|2929.8|2948.3|2946.8|2948.3|2946.8|2930.3|2928.8|16313
1603979700000|2020-10-29 13:55:00|2947.3|2945.8|2954.3|2952.8|2956.3|2954.8|2945.3|2943.8|20808
1603980000000|2020-10-29 14:00:00|2955.3|2953.8|2963.3|2961.8|2964.3|2962.8|2952.3|2950.8|15222
1603980300000|2020-10-29 14:05:00|2962.3|2960.8|2963.3|2961.8|2963.3|2961.8|2959.3|2957.8|10466
1603980600000|2020-10-29 14:10:00|2962.3|2960.8|2957.3|2955.8|2966.3|2964.8|2954.3|2952.8|12880
1603980900000|2020-10-29 14:15:00|2958.3|2956.8|2961.3|2959.8|2963.3|2961.8|2954.3|2952.8|9307
1603981200000|2020-10-29 14:20:00|2962.3|2960.8|2969.3|2967.8|2971.3|2969.8|2958.3|2956.8|17240
1603981500000|2020-10-29 14:25:00|2970.3|2968.8|2971.3|2969.8|2973.3|2971.8|2967.3|2965.8|9380
1603981800000|2020-10-29 14:30:00|2972.3|2970.8|2971.3|2969.8|2974.3|2972.8|2968.3|2966.8|9804
1603982100000|2020-10-29 14:35:00|2970.3|2968.8|2974.3|2972.8|2975.3|2973.8|2966.3|2964.8|7434
1603982400000|2020-10-29 14:40:00|2974.8|2973.3|2973.3|2971.8|2975.3|2973.8|2967.3|2965.8|17156
1603982700000|2020-10-29 14:45:00|2972.8|2971.3|2974.3|2972.8|2978.3|2976.8|2972.3|2970.8|16321
1603983000000|2020-10-29 14:50:00|2975.3|2973.8|2967.3|2965.8|2975.3|2973.8|2965.3|2963.8|13382
1603983300000|2020-10-29 14:55:00|2966.3|2964.8|2963.3|2961.8|2970.3|2968.8|2962.3|2960.8|12646
1603983600000|2020-10-29 15:00:00|2964.3|2962.8|2960.3|2958.8|2965.3|2963.8|2959.3|2957.8|15214
1603983900000|2020-10-29 15:05:00|2959.3|2957.8|2966.3|2964.8|2968.3|2966.8|2959.3|2957.8|9046
1603984200000|2020-10-29 15:10:00|2966.09|2964.59|2973.09|2971.59|2973.09|2971.59|2964.09|2962.59|10517
1603984500000|2020-10-29 15:15:00|2972.09|2970.59|2978.09|2976.59|2980.09|2978.59|2970.09|2968.59|12384
1603984800000|2020-10-29 15:20:00|2977.09|2975.59|2982.09|2980.59|2982.09|2980.59|2976.09|2974.59|10636
1603985100000|2020-10-29 15:25:00|2981.09|2979.59|2977.09|2975.59|2987.09|2985.59|2976.09|2974.59|16327
1603985400000|2020-10-29 15:30:00|2976.09|2974.59|2971.09|2969.59|2979.09|2977.59|2970.09|2968.59|12224
1603985700000|2020-10-29 15:35:00|2972.09|2970.59|2974.09|2972.59|2974.09|2972.59|2969.09|2967.59|8180
1603986000000|2020-10-29 15:40:00|2973.59|2972.09|2964.09|2962.59|2974.09|2972.59|2964.09|2962.59|10877
1603986300000|2020-10-29 15:45:00|2965.09|2963.59|2964.09|2962.59|2967.09|2965.59|2962.09|2960.59|11523
1603986600000|2020-10-29 15:50:00|2963.09|2961.59|2960.09|2958.59|2964.09|2962.59|2959.09|2957.59|11882
1603986900000|2020-10-29 15:55:00|2961.09|2959.59|2958.09|2956.59|2964.09|2962.59|2955.09|2953.59|29180
1603987200000|2020-10-29 16:00:00|2959.09|2957.59|2954.09|2952.59|2961.09|2959.59|2953.09|2951.59|14152
1603987500000|2020-10-29 16:05:00|2953.59|2952.09|2956.09|2954.59|2959.09|2957.59|2953.59|2952.09|5566
1603987800000|2020-10-29 16:10:00|2957.09|2955.59|2962.09|2960.59|2962.09|2960.59|2956.09|2954.59|15230
1603988100000|2020-10-29 16:15:00|2961.09|2959.59|2961.09|2959.59|2963.09|2961.59|2960.09|2958.59|11271
1603988400000|2020-10-29 16:20:00|2962.09|2960.59|2955.59|2954.09|2962.09|2960.59|2955.09|2953.59|10548
1603988700000|2020-10-29 16:25:00|2955.09|2953.59|2955.09|2953.59|2960.09|2958.59|2954.09|2952.59|31832
1603989000000|2020-10-29 16:30:00|2954.09|2952.59|2959.09|2957.59|2959.09|2957.59|2954.09|2952.59|53548
1603989300000|2020-10-29 16:35:00|2960.09|2958.59|2964.09|2962.59|2965.09|2963.59|2959.09|2957.59|33441
1603989600000|2020-10-29 16:40:00|2964.59|2963.09|2962.09|2960.59|2966.09|2964.59|2962.09|2960.59|7959
1603989900000|2020-10-29 16:45:00|2961.09|2959.59|2962.09|2960.59|2964.09|2962.59|2960.09|2958.59|9658
1603990200000|2020-10-29 16:50:00|2963.09|2961.59|2963.09|2961.59|2964.09|2962.59|2961.09|2959.59|2687
1603990500000|2020-10-29 16:55:00|2962.09|2960.59|2962.09|2960.59|2964.09|2962.59|2961.09|2959.59|8057
1603990800000|2020-10-29 17:00:00|2963.09|2961.59|2960.09|2958.59|2964.09|2962.59|2960.09|2958.59|2891
1603991100000|2020-10-29 17:05:00|2961.09|2959.59|2956.09|2954.59|2961.09|2959.59|2956.09|2954.59|3654
1603991400000|2020-10-29 17:10:00|2955.09|2953.59|2957.09|2955.59|2957.09|2955.59|2955.09|2953.59|2280
1603991700000|2020-10-29 17:15:00|2956.09|2954.59|2958.09|2956.59|2958.09|2956.59|2955.09|2953.59|1207
1603992000000|2020-10-29 17:20:00|2957.59|2956.09|2962.09|2960.59|2963.09|2961.59|2957.59|2956.09|3567
1603992300000|2020-10-29 17:25:00|2962.59|2961.09|2966.09|2964.59|2966.09|2964.59|2962.09|2960.59|4151
1603992600000|2020-10-29 17:30:00|2965.09|2963.59|2971.09|2969.59|2971.09|2969.59|2965.09|2963.59|4920
1603992900000|2020-10-29 17:35:00|2970.09|2968.59|2967.09|2965.59|2971.09|2969.59|2966.09|2964.59|3671
1603993200000|2020-10-29 17:40:00|2968.09|2966.59|2969.09|2967.59|2970.09|2968.59|2967.09|2965.59|2578
1603993500000|2020-10-29 17:45:00|2968.09|2966.59|2967.09|2965.59|2968.09|2966.59|2966.09|2964.59|5362
1603993800000|2020-10-29 17:50:00|2968.09|2966.59|2970.09|2968.59|2970.09|2968.59|2967.09|2965.59|2618
1603994100000|2020-10-29 17:55:00|2971.09|2969.59|2971.09|2969.59|2972.09|2970.59|2970.09|2968.59|2102
1603994400000|2020-10-29 18:00:00|2972.09|2970.59|2975.09|2973.59|2976.09|2974.59|2971.09|2969.59|4649
1603994700000|2020-10-29 18:05:00|2975.59|2974.09|2977.09|2975.59|2978.09|2976.59|2975.09|2973.59|2167
1603995000000|2020-10-29 18:10:00|2976.09|2974.59|2975.09|2973.59|2977.09|2975.59|2975.09|2973.59|1243
1603995300000|2020-10-29 18:15:00|2975.59|2974.09|2980.09|2978.59|2980.09|2978.59|2975.59|2974.09|2407
1603995600000|2020-10-29 18:20:00|2979.09|2977.59|2980.09|2978.59|2980.09|2978.59|2977.09|2975.59|3348
1603995900000|2020-10-29 18:25:00|2981.09|2979.59|2979.09|2977.59|2981.09|2979.59|2979.09|2977.59|2184
1603996200000|2020-10-29 18:30:00|2980.09|2978.59|2981.09|2979.59|2981.09|2979.59|2977.09|2975.59|3888
1603996500000|2020-10-29 18:35:00|2980.09|2978.59|2973.09|2971.59|2981.09|2979.59|2972.09|2970.59|2068
1603996800000|2020-10-29 18:40:00|2974.09|2972.59|2975.09|2973.59|2976.09|2974.59|2974.09|2972.59|1004
1603997100000|2020-10-29 18:45:00|2974.09|2972.59|2971.09|2969.59|2975.09|2973.59|2970.09|2968.59|2129
1603997400000|2020-10-29 18:50:00|2970.09|2968.59|2974.09|2972.59|2974.09|2972.59|2970.09|2968.59|1493
1603997700000|2020-10-29 18:55:00|2975.09|2973.59|2975.09|2973.59|2976.09|2974.59|2973.09|2971.59|1581
1603998000000|2020-10-29 19:00:00|2975.59|2974.09|2977.09|2975.59|2978.09|2976.59|2973.59|2972.09|1471
1603998300000|2020-10-29 19:05:00|2978.09|2976.59|2975.09|2973.59|2978.09|2976.59|2975.09|2973.59|1973
1603998600000|2020-10-29 19:10:00|2976.09|2974.59|2973.09|2971.59|2976.09|2974.59|2972.09|2970.59|1148
1603998900000|2020-10-29 19:15:00|2972.09|2970.59|2974.09|2972.59|2974.09|2972.59|2970.09|2968.59|1576
1603999200000|2020-10-29 19:20:00|2973.09|2971.59|2976.09|2974.59|2976.09|2974.59|2973.09|2971.59|1944
1603999500000|2020-10-29 19:25:00|2975.09|2973.59|2975.09|2973.59|2978.09|2976.59|2973.09|2971.59|1910
1603999800000|2020-10-29 19:30:00|2976.09|2974.59|2975.59|2974.09|2977.09|2975.59|2975.09|2973.59|1198
1604000100000|2020-10-29 19:35:00|2976.09|2974.59|2976.09|2974.59|2976.09|2974.59|2974.09|2972.59|1250
1604000400000|2020-10-29 19:40:00|2975.09|2973.59|2975.09|2973.59|2977.09|2975.59|2974.09|2972.59|2564
1604000700000|2020-10-29 19:45:00|2974.59|2973.09|2977.09|2975.59|2980.09|2978.59|2974.09|2972.59|2324
1604001000000|2020-10-29 19:50:00|2977.59|2976.09|2978.09|2976.59|2982.09|2980.59|2975.09|2973.59|4966
1604001300000|2020-10-29 19:55:00|2977.59|2976.09|2968.09|2966.59|2977.59|2976.09|2968.09|2966.59|10259
1604001600000|2020-10-29 20:00:00|2969.09|2967.59|2968.09|2966.59|2972.09|2970.59|2966.09|2964.59|2156
1604001900000|2020-10-29 20:05:00|2969.09|2967.59|2969.09|2967.59|2972.09|2970.59|2969.09|2967.59|1300
1604002200000|2020-10-29 20:10:00|2969.59|2968.09|2963.09|2961.59|2970.09|2968.59|2961.09|2959.59|1511
1604002500000|2020-10-29 20:15:00|2964.09|2962.59|2963.09|2961.59|2964.09|2962.59|2963.09|2961.59|251
1604002800000|2020-10-29 20:20:00|2964.09|2962.59|2963.09|2961.59|2964.09|2962.59|2963.09|2961.59|225
1604003100000|2020-10-29 20:25:00|2962.09|2960.59|2963.09|2961.59|2963.09|2961.59|2962.09|2960.59|299
1604003400000|2020-10-29 20:30:00|2964.09|2962.59|2954.09|2952.59|2964.09|2962.59|2952.09|2950.59|1611
1604003700000|2020-10-29 20:35:00|2953.09|2951.59|2953.09|2951.59|2954.09|2952.59|2950.59|2949.09|887
1604004000000|2020-10-29 20:40:00|2954.09|2952.59|2957.09|2955.59|2961.09|2959.59|2953.09|2951.59|1760
1604004300000|2020-10-29 20:45:00|2956.09|2954.59|2957.09|2955.59|2959.09|2957.59|2956.09|2954.59|763
1604004600000|2020-10-29 20:50:00|2956.09|2954.59|2952.09|2950.59|2956.09|2954.59|2952.09|2950.59|1110
1604004900000|2020-10-29 20:55:00|2953.09|2951.59|2956.09|2954.59|2957.09|2955.59|2952.09|2950.59|901
1604005200000|2020-10-29 21:00:00|2956.24|2953.24|2956.34|2953.34|2956.34|2953.34|2955.14|2952.14|50
1604005500000|2020-10-29 21:05:00|2956.24|2953.24|2956.74|2953.74|2957.64|2954.64|2956.24|2953.24|0
1604005800000|2020-10-29 21:10:00|2956.84|2953.84|2957.04|2954.04|2957.64|2954.64|2956.84|2953.84|0
1604006100000|2020-10-29 21:15:00|2957.14|2954.14|2956.24|2953.24|2957.64|2954.64|2956.14|2953.14|0
1604006400000|2020-10-29 21:20:00|2956.04|2953.04|2955.14|2952.14|2956.04|2953.04|2954.24|2951.24|0
1604006700000|2020-10-29 21:25:00|2955.24|2952.24|2956.14|2953.14|2956.24|2953.24|2955.14|2952.14|0
1604007000000|2020-10-29 21:30:00|2956.24|2953.24|2956.04|2953.04|2956.24|2953.24|2955.84|2952.84|0
1604007300000|2020-10-29 21:35:00|2955.94|2952.94|2956.34|2953.34|2956.34|2953.34|2955.54|2952.54|0
1604007600000|2020-10-29 21:40:00|2956.44|2953.44|2956.64|2953.64|2956.74|2953.74|2956.34|2953.34|0
1604007900000|2020-10-29 21:45:00|2956.54|2953.54|2956.54|2953.54|2956.74|2953.74|2956.34|2953.34|0
1604008200000|2020-10-29 21:50:00|2956.44|2953.44|2956.64|2953.64|2956.74|2953.74|2956.44|2953.44|0
1604008500000|2020-10-29 21:55:00|2956.84|2953.84|2955.44|2952.44|2957.14|2954.14|2955.34|2952.34|0
1604008800000|2020-10-29 22:00:00|2951.54|2948.54|2956.14|2953.14|2956.54|2953.54|2950.54|2947.54|0
1604009100000|2020-10-29 22:05:00|2956.34|2953.34|2951.94|2948.94|2957.14|2954.14|2951.14|2948.14|0
1604009400000|2020-10-29 22:10:00|2952.04|2949.04|2954.34|2951.34|2955.04|2952.04|2950.04|2947.04|0
1604009700000|2020-10-29 22:15:00|2954.24|2951.24|2954.94|2951.94|2955.34|2952.34|2953.74|2950.74|0
1604010000000|2020-10-29 22:20:00|2955.14|2952.14|2956.34|2953.34|2956.54|2953.54|2954.14|2951.14|0
1604010300000|2020-10-29 22:25:00|2956.54|2953.54|2952.04|2949.04|2956.54|2953.54|2949.14|2946.14|0
1604010600000|2020-10-29 22:30:00|2952.24|2949.24|2953.24|2950.24|2953.44|2950.44|2950.44|2947.44|0
1604010900000|2020-10-29 22:35:00|2953.14|2950.14|2950.04|2947.04|2953.44|2950.44|2950.04|2947.04|0
1604011200000|2020-10-29 22:40:00|2950.14|2947.14|2951.64|2948.64|2953.04|2950.04|2950.14|2947.14|0
1604011500000|2020-10-29 22:45:00|2951.74|2948.74|2954.74|2951.74|2954.94|2951.94|2951.24|2948.24|0
1604011800000|2020-10-29 22:50:00|2954.94|2951.94|2953.74|2950.74|2955.34|2952.34|2953.44|2950.44|0
1604012100000|2020-10-29 22:55:00|2953.94|2950.94|2953.94|2950.94|2954.74|2951.74|2953.44|2950.44|0
1604012400000|2020-10-29 23:00:00|2954.04|2951.04|2957.34|2954.34|2958.14|2955.14|2953.54|2950.54|0
1604012700000|2020-10-29 23:05:00|2957.14|2954.14|2959.74|2956.74|2959.94|2956.94|2957.14|2954.14|0
1604013000000|2020-10-29 23:10:00|2959.54|2956.54|2959.54|2956.54|2959.74|2956.74|2958.34|2955.34|0
1604013300000|2020-10-29 23:15:00|2959.64|2956.64|2960.34|2957.34|2960.84|2957.84|2958.54|2955.54|0
1604013600000|2020-10-29 23:20:00|2960.44|2957.44|2958.94|2955.94|2960.54|2957.54|2958.94|2955.94|0
1604013900000|2020-10-29 23:25:00|2958.84|2955.84|2958.84|2955.84|2959.74|2956.74|2958.54|2955.54|0
1604014200000|2020-10-29 23:30:00|2958.94|2955.94|2962.04|2959.04|2962.54|2959.54|2958.94|2955.94|0
1604014500000|2020-10-29 23:35:00|2962.14|2959.14|2960.94|2957.94|2962.34|2959.34|2960.94|2957.94|0
1604014800000|2020-10-29 23:40:00|2961.04|2958.04|2960.44|2957.44|2962.04|2959.04|2960.34|2957.34|0
1604015100000|2020-10-29 23:45:00|2960.54|2957.54|2960.34|2957.34|2962.04|2959.04|2959.84|2956.84|0
1604015400000|2020-10-29 23:50:00|2960.44|2957.44|2958.74|2955.74|2960.74|2957.74|2958.54|2955.54|0
1604015700000|2020-10-29 23:55:00|2958.84|2955.84|2958.54|2955.54|2959.74|2956.74|2957.94|2954.94|0
1604016000000|2020-10-30 00:00:00|2958.44|2955.44|2956.34|2953.34|2959.54|2956.54|2953.04|2950.04|0
1604016300000|2020-10-30 00:05:00|2956.54|2953.54|2957.34|2954.34|2957.94|2954.94|2955.84|2952.84|0
1604016600000|2020-10-30 00:10:00|2957.44|2954.44|2957.14|2954.14|2957.94|2954.94|2955.74|2952.74|0
1604016900000|2020-10-30 00:15:00|2956.94|2953.94|2952.34|2950.34|2959.34|2957.34|2952.34|2950.34|1298
1604017200000|2020-10-30 00:20:00|2952.84|2950.84|2953.34|2951.34|2955.34|2953.34|2951.84|2949.84|513
1604017500000|2020-10-30 00:25:00|2954.34|2952.34|2954.34|2952.34|2955.34|2953.34|2953.34|2951.34|357
1604017800000|2020-10-30 00:30:00|2953.84|2951.84|2955.34|2953.34|2955.34|2953.34|2953.34|2951.34|264
1604018100000|2020-10-30 00:35:00|2954.84|2952.84|2956.34|2954.34|2957.34|2955.34|2954.34|2952.34|161
1604018400000|2020-10-30 00:40:00|2955.34|2953.34|2953.84|2951.84|2956.34|2954.34|2953.84|2951.84|398
1604018700000|2020-10-30 00:45:00|2954.34|2952.34|2952.34|2950.34|2954.34|2952.34|2951.34|2949.34|129
1604019000000|2020-10-30 00:50:00|2953.34|2951.34|2951.34|2949.34|2953.34|2951.34|2951.34|2949.34|248
1604019300000|2020-10-30 00:55:00|2950.34|2948.34|2947.34|2945.34|2950.34|2948.34|2946.34|2944.34|612
1604019600000|2020-10-30 01:00:00|2948.34|2946.34|2951.34|2949.34|2952.34|2950.34|2946.84|2944.84|201
1604019900000|2020-10-30 01:05:00|2950.34|2948.34|2952.34|2950.34|2952.84|2950.84|2948.34|2946.34|320
1604020200000|2020-10-30 01:10:00|2953.34|2951.34|2952.34|2950.34|2953.34|2951.34|2951.34|2949.34|68
1604020500000|2020-10-30 01:15:00|2951.84|2949.84|2949.34|2947.34|2952.34|2950.34|2948.34|2946.34|459
1604020800000|2020-10-30 01:20:00|2948.34|2946.34|2944.34|2942.34|2948.34|2946.34|2943.34|2941.34|584
1604021100000|2020-10-30 01:25:00|2943.34|2941.34|2939.34|2937.34|2944.34|2942.34|2939.34|2937.34|394
1604021400000|2020-10-30 01:30:00|2940.34|2938.34|2944.34|2942.34|2945.34|2943.34|2940.34|2938.34|565
1604021700000|2020-10-30 01:35:00|2943.84|2941.84|2945.34|2943.34|2946.34|2944.34|2941.34|2939.34|560
1604022000000|2020-10-30 01:40:00|2945.84|2943.84|2944.34|2942.34|2945.84|2943.84|2943.34|2941.34|289
1604022300000|2020-10-30 01:45:00|2945.34|2943.34|2947.34|2945.34|2949.34|2947.34|2945.34|2943.34|143
1604022600000|2020-10-30 01:50:00|2948.34|2946.34|2948.34|2946.34|2948.34|2946.34|2946.34|2944.34|167
1604022900000|2020-10-30 01:55:00|2949.34|2947.34|2951.34|2949.34|2952.34|2950.34|2948.34|2946.34|423
1604023200000|2020-10-30 02:00:00|2950.34|2948.34|2946.34|2944.34|2951.34|2949.34|2946.34|2944.34|397
1604023500000|2020-10-30 02:05:00|2947.34|2945.34|2945.34|2943.34|2947.34|2945.34|2945.34|2943.34|92
1604023800000|2020-10-30 02:10:00|2946.34|2944.34|2948.34|2946.34|2948.34|2946.34|2946.34|2944.34|125
1604024100000|2020-10-30 02:15:00|2947.84|2945.84|2948.34|2946.34|2949.34|2947.34|2947.84|2945.84|119
1604024400000|2020-10-30 02:20:00|2947.34|2945.34|2945.34|2943.34|2947.34|2945.34|2944.34|2942.34|143
1604024700000|2020-10-30 02:25:00|2944.34|2942.34|2946.34|2944.34|2946.34|2944.34|2943.84|2941.84|188
1604025000000|2020-10-30 02:30:00|2945.34|2943.34|2945.34|2943.34|2946.34|2944.34|2945.34|2943.34|170
1604025300000|2020-10-30 02:35:00|2946.34|2944.34|2946.84|2944.84|2947.34|2945.34|2945.34|2943.34|112
1604025600000|2020-10-30 02:40:00|2947.34|2945.34|2947.34|2945.34|2947.34|2945.34|2946.34|2944.34|60
1604025900000|2020-10-30 02:45:00|2946.34|2944.34|2948.34|2946.34|2948.34|2946.34|2946.34|2944.34|69
1604026200000|2020-10-30 02:50:00|2947.34|2945.34|2945.34|2943.34|2947.34|2945.34|2945.34|2943.34|94
1604026500000|2020-10-30 02:55:00|2944.34|2942.34|2944.34|2942.34|2945.34|2943.34|2943.84|2941.84|83
1604026800000|2020-10-30 03:00:00|2945.34|2943.34|2946.84|2944.84|2947.34|2945.34|2944.34|2942.34|244
1604027100000|2020-10-30 03:05:00|2946.34|2944.34|2948.34|2946.34|2949.34|2947.34|2946.34|2944.34|144
1604027400000|2020-10-30 03:10:00|2949.34|2947.34|2948.84|2946.84|2949.34|2947.34|2947.34|2945.34|81
1604027700000|2020-10-30 03:15:00|2949.34|2947.34|2949.34|2947.34|2949.34|2947.34|2946.34|2944.34|51
1604028000000|2020-10-30 03:20:00|2950.34|2948.34|2950.34|2948.34|2950.34|2948.34|2949.34|2947.34|84
1604028300000|2020-10-30 03:25:00|2949.34|2947.34|2949.34|2947.34|2950.34|2948.34|2949.34|2947.34|52
1604028600000|2020-10-30 03:30:00|2949.84|2947.84|2952.34|2950.34|2952.34|2950.34|2949.84|2947.84|95
1604028900000|2020-10-30 03:35:00|2951.84|2949.84|2950.34|2948.34|2952.34|2950.34|2949.34|2947.34|71
1604029200000|2020-10-30 03:40:00|2949.34|2947.34|2949.34|2947.34|2950.34|2948.34|2949.34|2947.34|11
1604029500000|2020-10-30 03:45:00|2950.34|2948.34|2950.84|2948.84|2950.84|2948.84|2949.34|2947.34|53
1604029800000|2020-10-30 03:50:00|2950.34|2948.34|2952.34|2950.34|2953.34|2951.34|2950.34|2948.34|376
1604030400000|2020-10-30 04:00:00|2953.34|2951.34|2953.34|2951.34|2955.34|2953.34|2953.34|2951.34|318
1604030700000|2020-10-30 04:05:00|2954.34|2952.34|2954.34|2952.34|2955.34|2953.34|2953.34|2951.34|262
1604031000000|2020-10-30 04:10:00|2954.84|2952.84|2953.34|2951.34|2955.34|2953.34|2953.34|2951.34|465
1604031300000|2020-10-30 04:15:00|2954.34|2952.34|2954.34|2952.34|2955.34|2953.34|2954.34|2952.34|240
1604031600000|2020-10-30 04:20:00|2955.34|2953.34|2953.34|2951.34|2955.34|2953.34|2953.34|2951.34|418
1604031900000|2020-10-30 04:25:00|2954.34|2952.34|2952.34|2950.34|2954.34|2952.34|2952.34|2950.34|363
1604032200000|2020-10-30 04:30:00|2953.34|2951.34|2951.34|2949.34|2953.34|2951.34|2950.84|2948.84|224
1604032500000|2020-10-30 04:35:00|2950.84|2948.84|2948.34|2946.34|2950.84|2948.84|2948.34|2946.34|193
1604032800000|2020-10-30 04:40:00|2947.84|2945.84|2948.34|2946.34|2950.34|2948.34|2947.34|2945.34|174
1604033100000|2020-10-30 04:45:00|2947.84|2945.84|2944.84|2942.84|2948.34|2946.34|2944.34|2942.34|346
1604033400000|2020-10-30 04:50:00|2944.34|2942.34|2943.34|2941.34|2945.34|2943.34|2943.34|2941.34|498
1604033700000|2020-10-30 04:55:00|2942.84|2940.84|2944.34|2942.34|2945.34|2943.34|2942.34|2940.34|578
1604034000000|2020-10-30 05:00:00|2945.34|2943.34|2944.34|2942.34|2945.34|2943.34|2943.34|2941.34|310
1604034300000|2020-10-30 05:05:00|2944.84|2942.84|2942.34|2940.34|2944.84|2942.84|2942.34|2940.34|319
1604034600000|2020-10-30 05:10:00|2942.84|2940.84|2936.34|2934.34|2943.34|2941.34|2936.34|2934.34|762
1604034900000|2020-10-30 05:15:00|2935.84|2933.84|2929.34|2927.34|2936.34|2934.34|2928.34|2926.34|1726
1604035200000|2020-10-30 05:20:00|2930.34|2928.34|2928.34|2926.34|2931.34|2929.34|2927.34|2925.34|622
1604035500000|2020-10-30 05:25:00|2927.84|2925.84|2923.34|2921.34|2928.34|2926.34|2922.34|2920.34|908
1604035800000|2020-10-30 05:30:00|2924.34|2922.34|2924.34|2922.34|2925.84|2923.84|2923.34|2921.34|809
1604036100000|2020-10-30 05:35:00|2923.34|2921.34|2914.34|2912.34|2923.34|2921.34|2914.34|2912.34|2055
1604036400000|2020-10-30 05:40:00|2914.84|2912.84|2912.34|2910.34|2915.34|2913.34|2912.34|2910.34|1704
1604036700000|2020-10-30 05:45:00|2911.84|2909.84|2911.34|2909.34|2912.34|2910.34|2910.34|2908.34|1684
1604037000000|2020-10-30 05:50:00|2910.34|2908.34|2914.84|2912.84|2915.34|2913.34|2910.34|2908.34|1026
1604037300000|2020-10-30 05:55:00|2914.34|2912.34|2910.34|2908.34|2915.34|2913.34|2910.34|2908.34|659
1604037600000|2020-10-30 06:00:00|2909.34|2907.34|2898.34|2896.34|2910.34|2908.34|2897.34|2895.34|2623
1604037900000|2020-10-30 06:05:00|2899.34|2897.34|2902.34|2900.34|2903.34|2901.34|2898.84|2896.84|948
1604038200000|2020-10-30 06:10:00|2901.34|2899.34|2899.34|2897.34|2902.34|2900.34|2894.34|2892.34|1814
1604038500000|2020-10-30 06:15:00|2898.34|2896.34|2904.34|2902.34|2904.84|2902.84|2898.34|2896.34|1409
1604038800000|2020-10-30 06:20:00|2903.84|2901.84|2910.34|2908.34|2912.34|2910.34|2903.34|2901.34|1031
1604039100000|2020-10-30 06:25:00|2909.84|2907.84|2907.34|2905.34|2910.34|2908.34|2905.34|2903.34|818
1604039400000|2020-10-30 06:30:00|2908.34|2906.34|2913.34|2911.34|2913.34|2911.34|2907.34|2905.34|793
1604039700000|2020-10-30 06:35:00|2914.34|2912.34|2913.34|2911.34|2914.34|2912.34|2910.34|2908.34|926
1604040000000|2020-10-30 06:40:00|2913.84|2911.84|2916.34|2914.34|2917.34|2915.34|2913.84|2911.84|1042
1604040300000|2020-10-30 06:45:00|2915.84|2913.84|2907.34|2905.34|2916.34|2914.34|2904.84|2902.84|1000
1604040600000|2020-10-30 06:50:00|2906.84|2904.84|2907.34|2905.34|2910.34|2908.34|2906.34|2904.34|1139
1604040900000|2020-10-30 06:55:00|2907.84|2905.84|2907.34|2905.34|2910.34|2908.34|2906.34|2904.34|1356
1604041200000|2020-10-30 07:00:00|2907.09|2905.59|2911.09|2909.59|2915.09|2913.59|2907.09|2905.59|7184
1604041500000|2020-10-30 07:05:00|2910.09|2908.59|2915.09|2913.59|2916.09|2914.59|2910.09|2908.59|5871
1604041800000|2020-10-30 07:10:00|2914.09|2912.59|2917.09|2915.59|2922.09|2920.59|2914.09|2912.59|4072
1604042100000|2020-10-30 07:15:00|2918.09|2916.59|2913.09|2911.59|2919.09|2917.59|2913.09|2911.59|3703
1604042400000|2020-10-30 07:20:00|2914.09|2912.59|2910.09|2908.59|2915.09|2913.59|2910.09|2908.59|3677
1604042700000|2020-10-30 07:25:00|2909.09|2907.59|2913.09|2911.59|2917.09|2915.59|2909.09|2907.59|3795
1604043000000|2020-10-30 07:30:00|2915.09|2913.59|2920.09|2918.59|2920.09|2918.59|2914.09|2912.59|2556
1604043300000|2020-10-30 07:35:00|2919.09|2917.59|2923.09|2921.59|2923.09|2921.59|2918.09|2916.59|4165
1604043600000|2020-10-30 07:40:00|2922.09|2920.59|2916.09|2914.59|2923.09|2921.59|2915.09|2913.59|3073
1604043900000|2020-10-30 07:45:00|2917.09|2915.59|2918.09|2916.59|2920.09|2918.59|2916.09|2914.59|2227
1604044200000|2020-10-30 07:50:00|2917.09|2915.59|2913.09|2911.59|2918.09|2916.59|2913.09|2911.59|1842
1604044500000|2020-10-30 07:55:00|2914.09|2912.59|2916.09|2914.59|2918.09|2916.59|2910.09|2908.59|5112
1604044800000|2020-10-30 08:00:00|2917.09|2915.59|2934.09|2932.59|2937.09|2935.59|2916.09|2914.59|26580
1604045100000|2020-10-30 08:05:00|2935.09|2933.59|2938.09|2936.59|2938.09|2936.59|2927.09|2925.59|17425
1604045400000|2020-10-30 08:10:00|2939.09|2937.59|2938.59|2937.09|2939.09|2937.59|2932.09|2930.59|15129
1604045700000|2020-10-30 08:15:00|2938.09|2936.59|2942.09|2940.59|2943.09|2941.59|2936.09|2934.59|11986
1604046000000|2020-10-30 08:20:00|2943.09|2941.59|2947.09|2945.59|2948.09|2946.59|2939.09|2937.59|15111
1604046300000|2020-10-30 08:25:00|2946.09|2944.59|2950.09|2948.59|2952.09|2950.59|2943.09|2941.59|12064
1604046600000|2020-10-30 08:30:00|2949.09|2947.59|2954.09|2952.59|2954.09|2952.59|2946.09|2944.59|12467
1604046900000|2020-10-30 08:35:00|2953.09|2951.59|2953.09|2951.59|2957.09|2955.59|2950.09|2948.59|13460
1604047200000|2020-10-30 08:40:00|2953.5|2952|2946.5|2945|2953.5|2952|2945.5|2944|9419
1604047500000|2020-10-30 08:45:00|2945.5|2944|2944.5|2943|2949.5|2948|2944.5|2943|7228
1604047800000|2020-10-30 08:50:00|2945.5|2944|2940.5|2939|2949.5|2948|2939.5|2938|10465
1604048100000|2020-10-30 08:55:00|2941|2939.5|2949.5|2948|2952.5|2951|2938.5|2937|14810
1604048400000|2020-10-30 09:00:00|2948.5|2947|2953.5|2952|2954.5|2953|2948.5|2947|8367
1604048700000|2020-10-30 09:05:00|2952.5|2951|2952.5|2951|2953.5|2952|2945.5|2944|7077
1604049000000|2020-10-30 09:10:00|2951.5|2950|2951.5|2950|2953.5|2952|2949.5|2948|5394
1604049300000|2020-10-30 09:15:00|2950.5|2949|2965.5|2964|2965.5|2964|2950.5|2949|11344
1604049600000|2020-10-30 09:20:00|2966.5|2965|2964.5|2963|2970.5|2969|2962.5|2961|17935
1604049900000|2020-10-30 09:25:00|2965.5|2964|2964.5|2963|2966.5|2965|2962.5|2961|11467
1604050200000|2020-10-30 09:30:00|2965.5|2964|2961.5|2960|2966.5|2965|2959|2957.5|9264
1604050500000|2020-10-30 09:35:00|2960.5|2959|2961.5|2960|2961.5|2960|2959.5|2958|4017
1604050800000|2020-10-30 09:40:00|2962.5|2961|2964.5|2963|2964.5|2963|2960.5|2959|9184
1604051100000|2020-10-30 09:45:00|2963.5|2962|2967.5|2966|2968.5|2967|2961.5|2960|6903
1604051400000|2020-10-30 09:50:00|2968.5|2967|2962.5|2961|2968.5|2967|2962.5|2961|8185
1604051700000|2020-10-30 09:55:00|2961.5|2960|2963.5|2962|2963.5|2962|2958.5|2957|7470
1604052000000|2020-10-30 10:00:00|2962.5|2961|2963.5|2962|2963.5|2962|2959.5|2958|6191
1604052300000|2020-10-30 10:05:00|2962.5|2961|2964.5|2963|2968.5|2967|2961.5|2960|6393
1604052600000|2020-10-30 10:10:00|2963.5|2962|2963.5|2962|2965.5|2964|2962.5|2961|8593
1604052900000|2020-10-30 10:15:00|2964.5|2963|2954.5|2953|2964.5|2963|2954.5|2953|7790
1604053200000|2020-10-30 10:20:00|2955.5|2954|2952.5|2951|2955.5|2954|2950.5|2949|6795
1604053500000|2020-10-30 10:25:00|2953.5|2952|2959.5|2958|2959.5|2958|2953.5|2952|5238
1604053800000|2020-10-30 10:30:00|2958.5|2957|2955.5|2954|2958.5|2957|2954.5|2953|3596
1604054100000|2020-10-30 10:35:00|2956.5|2955|2955.5|2954|2958.5|2957|2955.5|2954|6481
1604054400000|2020-10-30 10:40:00|2954.5|2953|2953.5|2952|2954.5|2953|2950.5|2949|4890
1604054700000|2020-10-30 10:45:00|2954.5|2953|2949.5|2948|2960.5|2959|2949.5|2948|10307
1604055000000|2020-10-30 10:50:00|2950.5|2949|2964.5|2963|2964.5|2963|2949.5|2948|13020
1604055300000|2020-10-30 10:55:00|2963.5|2962|2966.5|2965|2971.5|2970|2963|2961.5|17904
1604055600000|2020-10-30 11:00:00|2967.5|2966|2970.5|2969|2971.5|2970|2965.5|2964|11270
1604055900000|2020-10-30 11:05:00|2971.5|2970|2972.5|2971|2973.5|2972|2968.5|2967|17583
1604056200000|2020-10-30 11:10:00|2973.5|2972|2970.5|2969|2974.5|2973|2969.5|2968|7276
1604056500000|2020-10-30 11:15:00|2969.5|2968|2971.5|2970|2972.5|2971|2967.5|2966|6400
1604056800000|2020-10-30 11:20:00|2972.5|2971|2970.5|2969|2972.5|2971|2967.5|2966|3773
1604057100000|2020-10-30 11:25:00|2971.5|2970|2968.5|2967|2973.5|2972|2967.5|2966|5989
1604057400000|2020-10-30 11:30:00|2969.5|2968|2966.5|2965|2969.5|2968|2965.5|2964|4046
1604057700000|2020-10-30 11:35:00|2965.5|2964|2964.5|2963|2966.5|2965|2962.5|2961|4412
1604058000000|2020-10-30 11:40:00|2965.5|2964|2967.5|2966|2967.5|2966|2964.5|2963|5900
1604058300000|2020-10-30 11:45:00|2966.5|2965|2961.5|2960|2966.5|2965|2961.5|2960|3482
1604058600000|2020-10-30 11:50:00|2962.5|2961|2962.5|2961|2964.5|2963|2960.5|2959|6683
1604058900000|2020-10-30 11:55:00|2962|2960.5|2964.5|2963|2966.5|2965|2959.5|2958|5019
1604059200000|2020-10-30 12:00:00|2963.5|2962|2959.5|2958|2964.5|2963|2959.5|2958|8531
1604059500000|2020-10-30 12:05:00|2958.5|2957|2957.5|2956|2958.5|2957|2954.5|2953|12234
1604059800000|2020-10-30 12:10:00|2956.5|2955|2954.5|2953|2958.5|2957|2953.5|2952|3632
1604060100000|2020-10-30 12:15:00|2955.5|2954|2950.5|2949|2955.5|2954|2949.5|2948|5269
1604060400000|2020-10-30 12:20:00|2950|2948.5|2950.5|2949|2951.5|2950|2947.5|2946|9341
1604060700000|2020-10-30 12:25:00|2952.5|2951|2953.5|2952|2954.5|2953|2951.5|2950|14529
1604061000000|2020-10-30 12:30:00|2952.5|2951|2950.5|2949|2953.5|2952|2950.5|2949|5558
1604061300000|2020-10-30 12:35:00|2951.5|2950|2952.5|2951|2953.5|2952|2950.5|2949|2752
1604061600000|2020-10-30 12:40:00|2952.56|2951.06|2955.56|2954.06|2955.56|2954.06|2951.56|2950.06|4473
1604061900000|2020-10-30 12:45:00|2954.56|2953.06|2958.56|2957.06|2959.56|2958.06|2954.56|2953.06|12186
1604062200000|2020-10-30 12:50:00|2959.06|2957.56|2960.56|2959.06|2962.56|2961.06|2959.06|2957.56|11818
1604062500000|2020-10-30 12:55:00|2959.56|2958.06|2960.56|2959.06|2962.56|2961.06|2959.56|2958.06|3912
1604062800000|2020-10-30 13:00:00|2959.56|2958.06|2957.56|2956.06|2959.56|2958.06|2956.56|2955.06|7986
1604063100000|2020-10-30 13:05:00|2958.56|2957.06|2956.56|2955.06|2960.56|2959.06|2956.56|2955.06|2881
1604063400000|2020-10-30 13:10:00|2956.06|2954.56|2956.56|2955.06|2959.56|2958.06|2954.56|2953.06|2934
1604063700000|2020-10-30 13:15:00|2957.56|2956.06|2958.56|2957.06|2958.56|2957.06|2954.56|2953.06|2915
1604064000000|2020-10-30 13:20:00|2957.56|2956.06|2960.56|2959.06|2960.56|2959.06|2957.56|2956.06|2448
1604064300000|2020-10-30 13:25:00|2959.56|2958.06|2963.56|2962.06|2963.56|2962.06|2959.56|2958.06|3882
1604064600000|2020-10-30 13:30:00|2962.56|2961.06|2962.56|2961.06|2968.56|2967.06|2961.56|2960.06|11328
1604064900000|2020-10-30 13:35:00|2963.56|2962.06|2966.56|2965.06|2969.56|2968.06|2960.56|2959.06|5271
1604065200000|2020-10-30 13:40:00|2965.56|2964.06|2958.56|2957.06|2965.56|2964.06|2958.56|2957.06|12595
1604065500000|2020-10-30 13:45:00|2957.56|2956.06|2953.56|2952.06|2959.56|2958.06|2952.56|2951.06|12741
1604065800000|2020-10-30 13:50:00|2952.56|2951.06|2956.56|2955.06|2958.56|2957.06|2952.56|2951.06|5925
1604066100000|2020-10-30 13:55:00|2957.56|2956.06|2960.56|2959.06|2961.56|2960.06|2955.56|2954.06|7158
1604066400000|2020-10-30 14:00:00|2959.56|2958.06|2962.56|2961.06|2963.56|2962.06|2958.56|2957.06|7410
1604066700000|2020-10-30 14:05:00|2961.56|2960.06|2965.56|2964.06|2967.56|2966.06|2961.56|2960.06|11334
1604067000000|2020-10-30 14:10:00|2964.56|2963.06|2961.56|2960.06|2967.56|2966.06|2959.56|2958.06|12507
1604067300000|2020-10-30 14:15:00|2960.56|2959.06|2961.56|2960.06|2963.56|2962.06|2957.56|2956.06|12981
1604067600000|2020-10-30 14:20:00|2961.06|2959.56|2956.56|2955.06|2961.06|2959.56|2956.56|2955.06|7065
1604067900000|2020-10-30 14:25:00|2955.56|2954.06|2952.56|2951.06|2956.56|2955.06|2949.56|2948.06|9849
1604068200000|2020-10-30 14:30:00|2953.06|2951.56|2950.56|2949.06|2954.56|2953.06|2948.56|2947.06|9607
1604068500000|2020-10-30 14:35:00|2949.56|2948.06|2951.56|2950.06|2953.56|2952.06|2948.56|2947.06|10498
1604068800000|2020-10-30 14:40:00|2950.56|2949.06|2943.56|2942.06|2950.56|2949.06|2943.56|2942.06|12598
1604069100000|2020-10-30 14:45:00|2944.56|2943.06|2938.56|2937.06|2946.56|2945.06|2937.56|2936.06|11876
1604069400000|2020-10-30 14:50:00|2937.56|2936.06|2943.56|2942.06|2944.56|2943.06|2936.56|2935.06|13937
1604069700000|2020-10-30 14:55:00|2942.56|2941.06|2936.56|2935.06|2944.56|2943.06|2936.56|2935.06|7813
1604070000000|2020-10-30 15:00:00|2935.56|2934.06|2947.56|2946.06|2947.56|2946.06|2934.56|2933.06|18133
1604070300000|2020-10-30 15:05:00|2946.56|2945.06|2940.56|2939.06|2948.56|2947.06|2939.56|2938.06|10009
1604070600000|2020-10-30 15:10:00|2940.49|2938.99|2954.49|2952.99|2954.49|2952.99|2939.49|2937.99|14311
1604070900000|2020-10-30 15:15:00|2953.49|2951.99|2949.49|2947.99|2954.49|2952.99|2946.99|2945.49|12672
1604071200000|2020-10-30 15:20:00|2948.49|2946.99|2952.49|2950.99|2953.49|2951.99|2947.49|2945.99|8509
1604071500000|2020-10-30 15:25:00|2951.99|2950.49|2948.49|2946.99|2953.49|2951.99|2946.49|2944.99|9111
1604071800000|2020-10-30 15:30:00|2947.99|2946.49|2948.49|2946.99|2949.49|2947.99|2945.49|2943.99|8271
1604072100000|2020-10-30 15:35:00|2949.49|2947.99|2951.49|2949.99|2954.49|2952.99|2948.49|2946.99|9163
1604072400000|2020-10-30 15:40:00|2950.49|2948.99|2950.49|2948.99|2951.49|2949.99|2946.99|2945.49|7154
1604072700000|2020-10-30 15:45:00|2949.49|2947.99|2956.49|2954.99|2956.49|2954.99|2946.49|2944.99|13416
1604073000000|2020-10-30 15:50:00|2955.49|2953.99|2956.49|2954.99|2957.49|2955.99|2953.49|2951.99|9288
1604073300000|2020-10-30 15:55:00|2955.49|2953.99|2956.49|2954.99|2957.49|2955.99|2953.49|2951.99|11410
1604073600000|2020-10-30 16:00:00|2955.49|2953.99|2958.49|2956.99|2959.49|2957.99|2954.49|2952.99|9888
1604073900000|2020-10-30 16:05:00|2959.49|2957.99|2957.49|2955.99|2959.49|2957.99|2956.49|2954.99|11674
1604074200000|2020-10-30 16:10:00|2958.49|2956.99|2955.49|2953.99|2958.49|2956.99|2953.49|2951.99|10628
1604074500000|2020-10-30 16:15:00|2956.49|2954.99|2962.49|2960.99|2963.49|2961.99|2955.49|2953.99|12401
1604074800000|2020-10-30 16:20:00|2963.49|2961.99|2960.49|2958.99|2963.49|2961.99|2957.49|2955.99|16647
1604075100000|2020-10-30 16:25:00|2959.49|2957.99|2965.49|2963.99|2967.49|2965.99|2957.49|2955.99|64230
1604075400000|2020-10-30 16:30:00|2964.8|2963.3|2959.8|2958.3|2968.8|2967.3|2958.8|2957.3|86275
1604075700000|2020-10-30 16:35:00|2958.8|2957.3|2954.8|2953.3|2959.8|2958.3|2954.8|2953.3|39519
1604076000000|2020-10-30 16:40:00|2955.8|2954.3|2954.8|2953.3|2955.8|2954.3|2953.8|2952.3|12948
1604076300000|2020-10-30 16:45:00|2953.8|2952.3|2954.8|2953.3|2954.8|2953.3|2952.8|2951.3|7101
1604076600000|2020-10-30 16:50:00|2953.8|2952.3|2952.8|2951.3|2954.8|2953.3|2952.8|2951.3|20830
1604076900000|2020-10-30 16:55:00|2953.8|2952.3|2952.8|2951.3|2953.8|2952.3|2950.8|2949.3|3840
1604077200000|2020-10-30 17:00:00|2951.8|2950.3|2954.8|2953.3|2956.8|2955.3|2951.8|2950.3|3179
1604077500000|2020-10-30 17:05:00|2953.8|2952.3|2948.8|2947.3|2953.8|2952.3|2948.3|2946.8|4842
1604077800000|2020-10-30 17:10:00|2949.8|2948.3|2947.8|2946.3|2949.8|2948.3|2947.8|2946.3|4275
1604078100000|2020-10-30 17:15:00|2948.8|2947.3|2947.8|2946.3|2949.8|2948.3|2945.8|2944.3|3848
1604078400000|2020-10-30 17:20:00|2946.8|2945.3|2947.8|2946.3|2948.8|2947.3|2946.8|2945.3|2071
1604078700000|2020-10-30 17:25:00|2946.8|2945.3|2950.8|2949.3|2950.8|2949.3|2945.8|2944.3|5846
1604079000000|2020-10-30 17:30:00|2949.8|2948.3|2946.8|2945.3|2949.8|2948.3|2945.8|2944.3|2292
1604079300000|2020-10-30 17:35:00|2945.8|2944.3|2945.8|2944.3|2947.8|2946.3|2942.8|2941.3|3233
1604079600000|2020-10-30 17:40:00|2944.8|2943.3|2947.8|2946.3|2948.8|2947.3|2944.8|2943.3|2646
1604079900000|2020-10-30 17:45:00|2946.8|2945.3|2948.8|2947.3|2948.8|2947.3|2943.8|2942.3|2908
1604080200000|2020-10-30 17:50:00|2947.8|2946.3|2945.8|2944.3|2948.8|2947.3|2945.8|2944.3|1801
1604080500000|2020-10-30 17:55:00|2946.3|2944.8|2948.8|2947.3|2950.8|2949.3|2945.8|2944.3|774
1604080800000|2020-10-30 18:00:00|2949.8|2948.3|2951.8|2950.3|2951.8|2950.3|2947.8|2946.3|830
1604081100000|2020-10-30 18:05:00|2950.8|2949.3|2955.8|2954.3|2957.8|2956.3|2950.8|2949.3|2954
1604081400000|2020-10-30 18:10:00|2956.8|2955.3|2952.8|2951.3|2956.8|2955.3|2952.8|2951.3|770
1604081700000|2020-10-30 18:15:00|2951.8|2950.3|2953.8|2952.3|2954.8|2953.3|2951.8|2950.3|586
1604082000000|2020-10-30 18:20:00|2954.3|2952.8|2950.8|2949.3|2955.8|2954.3|2950.8|2949.3|651
1604082300000|2020-10-30 18:25:00|2951.3|2949.8|2946.8|2945.3|2951.8|2950.3|2945.8|2944.3|1171
1604082600000|2020-10-30 18:30:00|2945.8|2944.3|2946.8|2945.3|2946.8|2945.3|2943.8|2942.3|1806
1604082900000|2020-10-30 18:35:00|2945.8|2944.3|2945.8|2944.3|2948.8|2947.3|2943.8|2942.3|1869
1604083200000|2020-10-30 18:40:00|2944.8|2943.3|2943.8|2942.3|2945.8|2944.3|2942.8|2941.3|3336
1604083500000|2020-10-30 18:45:00|2942.8|2941.3|2948.8|2947.3|2948.8|2947.3|2942.8|2941.3|2443
1604083800000|2020-10-30 18:50:00|2948.3|2946.8|2947.8|2946.3|2948.8|2947.3|2946.8|2945.3|1364
1604084100000|2020-10-30 18:55:00|2946.8|2945.3|2947.8|2946.3|2950.8|2949.3|2946.8|2945.3|1086
1604084400000|2020-10-30 19:00:00|2946.8|2945.3|2949.8|2948.3|2949.8|2948.3|2945.8|2944.3|2803
1604084700000|2020-10-30 19:05:00|2949.3|2947.8|2946.8|2945.3|2950.8|2949.3|2945.8|2944.3|1709
1604085000000|2020-10-30 19:10:00|2947.3|2945.8|2952.8|2951.3|2953.8|2952.3|2946.8|2945.3|1885
1604085300000|2020-10-30 19:15:00|2951.8|2950.3|2951.8|2950.3|2953.8|2952.3|2949.8|2948.3|1433
1604085600000|2020-10-30 19:20:00|2950.8|2949.3|2954.8|2953.3|2954.8|2953.3|2950.8|2949.3|2402
1604085900000|2020-10-30 19:25:00|2954.3|2952.8|2949.8|2948.3|2954.8|2953.3|2949.8|2948.3|1716
1604086200000|2020-10-30 19:30:00|2950.8|2949.3|2946.8|2945.3|2950.8|2949.3|2945.8|2944.3|1665
1604086500000|2020-10-30 19:35:00|2945.8|2944.3|2947.8|2946.3|2947.8|2946.3|2943.8|2942.3|1451
1604086800000|2020-10-30 19:40:00|2948.8|2947.3|2954.8|2953.3|2954.8|2953.3|2945.8|2944.3|3145
1604087100000|2020-10-30 19:45:00|2955.8|2954.3|2950.8|2949.3|2956.8|2955.3|2947.8|2946.3|2470
1604087400000|2020-10-30 19:50:00|2949.8|2948.3|2950.8|2949.3|2952.8|2951.3|2946.8|2945.3|4311
1604087700000|2020-10-30 19:55:00|2949.8|2948.3|2964.8|2963.3|2965.8|2964.3|2948.8|2947.3|11440
1604088000000|2020-10-30 20:00:00|2965.8|2964.3|2965.8|2964.3|2970.8|2969.3|2964.8|2963.3|2718
1604088300000|2020-10-30 20:05:00|2966.8|2965.3|2962.8|2961.3|2970.8|2969.3|2962.8|2961.3|1409
1604088600000|2020-10-30 20:10:00|2963.8|2962.3|2967.8|2966.3|2967.8|2966.3|2962.8|2961.3|912
1604088900000|2020-10-30 20:15:00|2966.8|2965.3|2967.8|2966.3|2967.8|2966.3|2966.8|2965.3|71
1604089200000|2020-10-30 20:20:00|2968.8|2967.3|2968.8|2967.3|2968.8|2967.3|2968.8|2967.3|50
1604089500000|2020-10-30 20:25:00|2969.8|2968.3|2972.8|2971.3|2972.8|2971.3|2969.8|2968.3|718
1604089800000|2020-10-30 20:30:00|2973.8|2972.3|2972.8|2971.3|2973.8|2972.3|2971.8|2970.3|861
1604090100000|2020-10-30 20:35:00|2973.8|2972.3|2979.8|2978.3|2979.8|2978.3|2973.8|2972.3|1211
1604090400000|2020-10-30 20:40:00|2981.8|2980.3|2976.8|2975.3|2981.8|2980.3|2975.8|2974.3|1186
1604090700000|2020-10-30 20:45:00|2977.8|2976.3|2977.8|2976.3|2979.8|2978.3|2977.8|2976.3|359
1604091000000|2020-10-30 20:50:00|2978.8|2977.3|2979.8|2978.3|2979.8|2978.3|2978.8|2977.3|439
1604091300000|2020-10-30 20:55:00|2978.8|2977.3|2977.8|2976.3|2979.8|2978.3|2976.8|2975.3|1800
1604271600000|2020-11-01 23:00:00|2966.85|2963.85|2969.55|2966.55|2971.65|2968.65|2966.45|2963.45|0
1604271900000|2020-11-01 23:05:00|2969.75|2966.75|2966.05|2963.05|2969.75|2966.75|2964.25|2961.25|0
1604272200000|2020-11-01 23:10:00|2966.15|2963.15|2964.05|2961.05|2966.25|2963.25|2963.45|2960.45|0
1604272500000|2020-11-01 23:15:00|2964.35|2961.35|2964.95|2961.95|2965.35|2962.35|2962.65|2959.65|0
1604272800000|2020-11-01 23:20:00|2965.05|2962.05|2966.15|2963.15|2966.15|2963.15|2964.45|2961.45|0
1604273100000|2020-11-01 23:25:00|2965.95|2962.95|2964.35|2961.35|2965.95|2962.95|2964.05|2961.05|0
1604273400000|2020-11-01 23:30:00|2965.15|2962.15|2963.25|2960.25|2965.15|2962.15|2963.25|2960.25|0
1604273700000|2020-11-01 23:35:00|2963.05|2960.05|2958.95|2955.95|2963.15|2960.15|2957.35|2954.35|0
1604274000000|2020-11-01 23:40:00|2959.05|2956.05|2955.35|2952.35|2960.45|2957.45|2953.45|2950.45|0
1604274300000|2020-11-01 23:45:00|2955.55|2952.55|2956.55|2953.55|2956.55|2953.55|2950.65|2947.65|0
1604274600000|2020-11-01 23:50:00|2956.75|2953.75|2957.15|2954.15|2958.55|2955.55|2953.65|2950.65|0
1604274900000|2020-11-01 23:55:00|2956.95|2953.95|2957.95|2954.95|2959.15|2956.15|2956.95|2953.95|0
1604275200000|2020-11-02 00:00:00|2958.05|2955.05|2960.05|2957.05|2960.25|2957.25|2954.55|2951.55|0
1604275500000|2020-11-02 00:05:00|2960.15|2957.15|2959.15|2956.15|2962.85|2959.85|2957.55|2954.55|0
1604275800000|2020-11-02 00:10:00|2959.35|2956.35|2953.45|2950.45|2959.35|2956.35|2952.65|2949.65|0
1604276100000|2020-11-02 00:15:00|2953.75|2950.75|2950.05|2948.05|2955.05|2953.05|2945.55|2943.55|1527
1604276400000|2020-11-02 00:20:00|2951.05|2949.05|2954.05|2952.05|2955.05|2953.05|2950.05|2948.05|968
1604276700000|2020-11-02 00:25:00|2955.05|2953.05|2955.55|2953.55|2956.05|2954.05|2954.05|2952.05|708
1604277000000|2020-11-02 00:30:00|2956.05|2954.05|2954.05|2952.05|2957.05|2955.05|2952.05|2950.05|473
1604277300000|2020-11-02 00:35:00|2954.55|2952.55|2954.05|2952.05|2955.05|2953.05|2952.05|2950.05|318
1604277600000|2020-11-02 00:40:00|2954.55|2952.55|2954.05|2952.05|2955.55|2953.55|2953.05|2951.05|301
1604277900000|2020-11-02 00:45:00|2954.55|2952.55|2956.05|2954.05|2956.05|2954.05|2954.05|2952.05|347
1604278200000|2020-11-02 00:50:00|2955.55|2953.55|2956.05|2954.05|2957.05|2955.05|2955.05|2953.05|648
1604278500000|2020-11-02 00:55:00|2956.55|2954.55|2956.05|2954.05|2957.05|2955.05|2955.05|2953.05|421
1604278800000|2020-11-02 01:00:00|2955.55|2953.55|2954.55|2952.55|2957.05|2955.05|2953.05|2951.05|430
1604279100000|2020-11-02 01:05:00|2954.05|2952.05|2958.05|2956.05|2960.05|2958.05|2954.05|2952.05|667
1604279400000|2020-11-02 01:10:00|2958.55|2956.55|2962.05|2960.05|2964.05|2962.05|2958.55|2956.55|843
1604279700000|2020-11-02 01:15:00|2963.05|2961.05|2962.05|2960.05|2965.05|2963.05|2961.05|2959.05|591
1604280000000|2020-11-02 01:20:00|2961.55|2959.55|2962.05|2960.05|2964.05|2962.05|2960.05|2958.05|289
1604280300000|2020-11-02 01:25:00|2962.55|2960.55|2961.05|2959.05|2963.05|2961.05|2960.05|2958.05|296
1604280600000|2020-11-02 01:30:00|2962.05|2960.05|2961.05|2959.05|2965.05|2963.05|2960.05|2958.05|435
1604280900000|2020-11-02 01:35:00|2962.05|2960.05|2967.05|2965.05|2967.05|2965.05|2961.05|2959.05|879
1604281200000|2020-11-02 01:40:00|2968.05|2966.05|2968.05|2966.05|2971.05|2969.05|2967.05|2965.05|305
1604281500000|2020-11-02 01:45:00|2969.05|2967.05|2971.55|2969.55|2973.05|2971.05|2968.05|2966.05|622
1604281800000|2020-11-02 01:50:00|2971.05|2969.05|2972.05|2970.05|2972.05|2970.05|2970.05|2968.05|489
1604282100000|2020-11-02 01:55:00|2973.05|2971.05|2966.55|2964.55|2973.05|2971.05|2966.55|2964.55|343
1604282400000|2020-11-02 02:00:00|2966.05|2964.05|2967.05|2965.05|2968.05|2966.05|2966.05|2964.05|530
1604282700000|2020-11-02 02:05:00|2968.05|2966.05|2965.05|2963.05|2968.55|2966.55|2965.05|2963.05|297
1604283000000|2020-11-02 02:10:00|2965.55|2963.55|2961.05|2959.05|2966.05|2964.05|2960.05|2958.05|307
1604283300000|2020-11-02 02:15:00|2961.55|2959.55|2961.05|2959.05|2963.05|2961.05|2960.05|2958.05|202
1604283600000|2020-11-02 02:20:00|2960.55|2958.55|2962.05|2960.05|2963.05|2961.05|2960.55|2958.55|266
1604283900000|2020-11-02 02:25:00|2961.05|2959.05|2964.05|2962.05|2965.05|2963.05|2960.55|2958.55|227
1604284200000|2020-11-02 02:30:00|2963.05|2961.05|2965.05|2963.05|2966.05|2964.05|2963.05|2961.05|552
1604284500000|2020-11-02 02:35:00|2964.05|2962.05|2966.05|2964.05|2966.05|2964.05|2964.05|2962.05|302
1604284800000|2020-11-02 02:40:00|2965.05|2963.05|2963.05|2961.05|2966.05|2964.05|2963.05|2961.05|273
1604285100000|2020-11-02 02:45:00|2962.05|2960.05|2963.05|2961.05|2964.05|2962.05|2960.05|2958.05|266
1604285400000|2020-11-02 02:50:00|2963.55|2961.55|2967.05|2965.05|2968.55|2966.55|2963.05|2961.05|299
1604285700000|2020-11-02 02:55:00|2967.55|2965.55|2966.05|2964.05|2967.55|2965.55|2966.05|2964.05|84
1604286000000|2020-11-02 03:00:00|2967.05|2965.05|2968.05|2966.05|2968.05|2966.05|2966.05|2964.05|32
1604286300000|2020-11-02 03:05:00|2967.55|2965.55|2964.55|2962.55|2968.05|2966.05|2964.05|2962.05|139
1604286600000|2020-11-02 03:10:00|2964.05|2962.05|2965.55|2963.55|2966.05|2964.05|2963.05|2961.05|105
1604286900000|2020-11-02 03:15:00|2966.05|2964.05|2965.05|2963.05|2966.05|2964.05|2965.05|2963.05|28
1604287200000|2020-11-02 03:20:00|2966.05|2964.05|2964.05|2962.05|2966.05|2964.05|2964.05|2962.05|59
1604287500000|2020-11-02 03:25:00|2965.05|2963.05|2964.05|2962.05|2965.05|2963.05|2964.05|2962.05|113
1604287800000|2020-11-02 03:30:00|2965.05|2963.05|2962.05|2960.05|2966.05|2964.05|2962.05|2960.05|305
1604288100000|2020-11-02 03:35:00|2961.55|2959.55|2960.05|2958.05|2962.05|2960.05|2960.05|2958.05|333
1604288400000|2020-11-02 03:40:00|2961.05|2959.05|2962.05|2960.05|2962.05|2960.05|2960.05|2958.05|294
1604288700000|2020-11-02 03:45:00|2963.05|2961.05|2961.05|2959.05|2963.05|2961.05|2961.05|2959.05|46
1604289000000|2020-11-02 03:50:00|2962.05|2960.05|2962.05|2960.05|2963.05|2961.05|2962.05|2960.05|65
1604289300000|2020-11-02 03:55:00|2961.05|2959.05|2958.05|2956.05|2961.05|2959.05|2958.05|2956.05|141
1604289600000|2020-11-02 04:00:00|2958.55|2956.55|2958.05|2956.05|2960.05|2958.05|2958.05|2956.05|348
1604289900000|2020-11-02 04:05:00|2959.05|2957.05|2959.05|2957.05|2961.05|2959.05|2959.05|2957.05|301
1604290200000|2020-11-02 04:10:00|2959.55|2957.55|2960.05|2958.05|2961.05|2959.05|2959.05|2957.05|114
1604290500000|2020-11-02 04:15:00|2959.05|2957.05|2959.05|2957.05|2960.05|2958.05|2958.05|2956.05|414
1604290800000|2020-11-02 04:20:00|2958.05|2956.05|2960.05|2958.05|2961.05|2959.05|2958.05|2956.05|319
1604291100000|2020-11-02 04:25:00|2960.55|2958.55|2961.05|2959.05|2961.05|2959.05|2959.05|2957.05|155
1604291400000|2020-11-02 04:30:00|2960.55|2958.55|2962.05|2960.05|2963.05|2961.05|2960.55|2958.55|308
1604291700000|2020-11-02 04:35:00|2963.05|2961.05|2960.05|2958.05|2963.05|2961.05|2959.55|2957.55|129
1604292000000|2020-11-02 04:40:00|2961.05|2959.05|2958.05|2956.05|2961.05|2959.05|2956.05|2954.05|481
1604292300000|2020-11-02 04:45:00|2957.55|2955.55|2959.05|2957.05|2960.05|2958.05|2957.05|2955.05|621
1604292600000|2020-11-02 04:50:00|2959.55|2957.55|2958.05|2956.05|2960.05|2958.05|2958.05|2956.05|317
1604292900000|2020-11-02 04:55:00|2959.05|2957.05|2958.05|2956.05|2961.05|2959.05|2958.05|2956.05|377
1604293200000|2020-11-02 05:00:00|2958.55|2956.55|2958.05|2956.05|2959.05|2957.05|2957.05|2955.05|316
1604293500000|2020-11-02 05:05:00|2957.05|2955.05|2959.05|2957.05|2959.05|2957.05|2957.05|2955.05|210
1604293800000|2020-11-02 05:10:00|2960.05|2958.05|2960.05|2958.05|2960.05|2958.05|2958.05|2956.05|242
1604294100000|2020-11-02 05:15:00|2961.05|2959.05|2962.05|2960.05|2963.05|2961.05|2961.05|2959.05|189
1604294400000|2020-11-02 05:20:00|2962.55|2960.55|2961.05|2959.05|2963.05|2961.05|2960.05|2958.05|399
1604294700000|2020-11-02 05:25:00|2962.05|2960.05|2962.05|2960.05|2963.05|2961.05|2961.05|2959.05|149
1604295000000|2020-11-02 05:30:00|2961.05|2959.05|2963.05|2961.05|2963.05|2961.05|2959.05|2957.05|330
1604295300000|2020-11-02 05:35:00|2962.05|2960.05|2962.05|2960.05|2963.05|2961.05|2961.05|2959.05|48
1604295600000|2020-11-02 05:40:00|2963.05|2961.05|2963.05|2961.05|2964.05|2962.05|2962.05|2960.05|106
1604295900000|2020-11-02 05:45:00|2964.05|2962.05|2969.05|2967.05|2969.05|2967.05|2963.05|2961.05|522
1604296200000|2020-11-02 05:50:00|2970.05|2968.05|2971.05|2969.05|2971.05|2969.05|2969.55|2967.55|283
1604296500000|2020-11-02 05:55:00|2972.05|2970.05|2970.05|2968.05|2972.05|2970.05|2970.05|2968.05|674
1604296800000|2020-11-02 06:00:00|2969.05|2967.05|2968.05|2966.05|2970.05|2968.05|2968.05|2966.05|525
1604297100000|2020-11-02 06:05:00|2967.05|2965.05|2966.05|2964.05|2967.05|2965.05|2966.05|2964.05|438
1604297400000|2020-11-02 06:10:00|2967.05|2965.05|2967.05|2965.05|2968.05|2966.05|2966.05|2964.05|288
1604297700000|2020-11-02 06:15:00|2966.55|2964.55|2968.05|2966.05|2969.05|2967.05|2966.05|2964.05|251
1604298000000|2020-11-02 06:20:00|2967.55|2965.55|2969.05|2967.05|2970.05|2968.05|2967.05|2965.05|245
1604298300000|2020-11-02 06:25:00|2968.05|2966.05|2966.05|2964.05|2968.05|2966.05|2966.05|2964.05|252
1604298600000|2020-11-02 06:30:00|2967.05|2965.05|2971.05|2969.05|2971.05|2969.05|2967.05|2965.05|505
1604298900000|2020-11-02 06:35:00|2971.55|2969.55|2975.05|2973.05|2976.55|2974.55|2971.05|2969.05|777
1604299200000|2020-11-02 06:40:00|2976.05|2974.05|2971.05|2969.05|2976.05|2974.05|2969.05|2967.05|502
1604299500000|2020-11-02 06:45:00|2971.55|2969.55|2967.05|2965.05|2971.55|2969.55|2967.05|2965.05|237
1604299800000|2020-11-02 06:50:00|2966.05|2964.05|2965.05|2963.05|2966.05|2964.05|2964.55|2962.55|234
1604300100000|2020-11-02 06:55:00|2964.55|2962.55|2965.05|2963.05|2966.05|2964.05|2961.05|2959.05|512
1604300400000|2020-11-02 07:00:00|2964.8|2963.3|2961.8|2960.3|2965.8|2964.3|2955.8|2954.3|3339
1604300700000|2020-11-02 07:05:00|2962.8|2961.3|2956.8|2955.3|2962.8|2961.3|2955.8|2954.3|1686
1604301000000|2020-11-02 07:10:00|2955.8|2954.3|2958.8|2957.3|2960.8|2959.3|2955.8|2954.3|1009
1604301300000|2020-11-02 07:15:00|2958.3|2956.8|2962.8|2961.3|2962.8|2961.3|2957.8|2956.3|1265
1604301600000|2020-11-02 07:20:00|2961.8|2960.3|2962.8|2961.3|2964.8|2963.3|2961.8|2960.3|2451
1604301900000|2020-11-02 07:25:00|2963.8|2962.3|2963.8|2962.3|2963.8|2962.3|2960.8|2959.3|1455
1604302200000|2020-11-02 07:30:00|2962.8|2961.3|2959.8|2958.3|2964.8|2963.3|2959.8|2958.3|2161
1604302500000|2020-11-02 07:35:00|2958.8|2957.3|2964.8|2963.3|2965.8|2964.3|2957.8|2956.3|2488
1604302800000|2020-11-02 07:40:00|2963.8|2962.3|2965.8|2964.3|2966.8|2965.3|2963.3|2961.8|2723
1604303100000|2020-11-02 07:45:00|2966.8|2965.3|2969.8|2968.3|2972.8|2971.3|2965.8|2964.3|2959
1604303400000|2020-11-02 07:50:00|2970.8|2969.3|2973.8|2972.3|2973.8|2972.3|2968.8|2967.3|2460
1604303700000|2020-11-02 07:55:00|2974.8|2973.3|2977.8|2976.3|2978.8|2977.3|2970.8|2969.3|4855
1604304000000|2020-11-02 08:00:00|2976.8|2975.3|2963.8|2962.3|2977.8|2976.3|2962.8|2961.3|21897
1604304300000|2020-11-02 08:05:00|2962.8|2961.3|2971.8|2970.3|2975.8|2974.3|2962.8|2961.3|11779
1604304600000|2020-11-02 08:10:00|2970.8|2969.3|2960.8|2959.3|2972.8|2971.3|2959.8|2958.3|14355
1604304900000|2020-11-02 08:15:00|2961.8|2960.3|2960.8|2959.3|2964.8|2963.3|2956.8|2955.3|7589
1604305200000|2020-11-02 08:20:00|2961.8|2960.3|2960.8|2959.3|2964.8|2963.3|2957.8|2956.3|6044
1604305500000|2020-11-02 08:25:00|2961.8|2960.3|2954.8|2953.3|2961.8|2960.3|2954.8|2953.3|5859
1604305800000|2020-11-02 08:30:00|2955.8|2954.3|2956.8|2955.3|2959.8|2958.3|2953.8|2952.3|6532
1604306100000|2020-11-02 08:35:00|2957.8|2956.3|2956.8|2955.3|2959.8|2958.3|2953.8|2952.3|4947
1604306400000|2020-11-02 08:40:00|2955.8|2954.3|2961.8|2960.3|2961.8|2960.3|2954.8|2953.3|5895
1604306700000|2020-11-02 08:45:00|2960.8|2959.3|2967.3|2965.8|2967.8|2966.3|2960.8|2959.3|4686
1604307000000|2020-11-02 08:50:00|2967.8|2966.3|2970.8|2969.3|2971.8|2970.3|2966.8|2965.3|7896
1604307300000|2020-11-02 08:55:00|2969.8|2968.3|2976.8|2975.3|2976.8|2975.3|2968.8|2967.3|9852
1604307600000|2020-11-02 09:00:00|2975.8|2974.3|2980.8|2979.3|2982.8|2981.3|2974.8|2973.3|7494
1604307900000|2020-11-02 09:05:00|2979.8|2978.3|2978.8|2977.3|2981.8|2980.3|2976.8|2975.3|5987
1604308200000|2020-11-02 09:10:00|2979.3|2977.8|2980.8|2979.3|2981.8|2980.3|2977.8|2976.3|7682
1604308500000|2020-11-02 09:15:00|2979.8|2978.3|2980.8|2979.3|2981.8|2980.3|2976.8|2975.3|7963
1604308800000|2020-11-02 09:20:00|2981.8|2980.3|2983.8|2982.3|2985.8|2984.3|2976.8|2975.3|9618
1604309100000|2020-11-02 09:25:00|2984.8|2983.3|2991.35|2989.85|2991.35|2989.85|2983.8|2982.3|13519
1604309400000|2020-11-02 09:30:00|2990.35|2988.85|3000.35|2998.85|3008.35|3006.85|2990.35|2988.85|24629
1604309700000|2020-11-02 09:35:00|3001.35|2999.85|3001.35|2999.85|3002.35|3000.85|2997.35|2995.85|9587
1604310000000|2020-11-02 09:40:00|3002.35|3000.85|3001.35|2999.85|3003.35|3001.85|2999.35|2997.85|7892
1604310300000|2020-11-02 09:45:00|3000.35|2998.85|2997.35|2995.85|3001.35|2999.85|2995.35|2993.85|6251
1604310600000|2020-11-02 09:50:00|2998.35|2996.85|2997.35|2995.85|2999.35|2997.85|2995.35|2993.85|8723
1604310900000|2020-11-02 09:55:00|2998.35|2996.85|2997.35|2995.85|3001.35|2999.85|2996.35|2994.85|5660
1604311200000|2020-11-02 10:00:00|2998.35|2996.85|3006.35|3004.85|3006.35|3004.85|2997.35|2995.85|10352
1604311500000|2020-11-02 10:05:00|3007.35|3005.85|2999.35|2997.85|3007.35|3005.85|2998.35|2996.85|9311
1604311800000|2020-11-02 10:10:00|3000.35|2998.85|2999.35|2997.85|3004.35|3002.85|2998.35|2996.85|4845
1604312100000|2020-11-02 10:15:00|3000.35|2998.85|2999.85|2998.35|3000.35|2998.85|2996.35|2994.85|7487
1604312400000|2020-11-02 10:20:00|2999.35|2997.85|2998.35|2996.85|3002.35|3000.85|2998.35|2996.85|3833
1604312700000|2020-11-02 10:25:00|2999.35|2997.85|3001.35|2999.85|3003.35|3001.85|2998.35|2996.85|4406
1604313000000|2020-11-02 10:30:00|3000.35|2998.85|3003.35|3001.85|3004.35|3002.85|2999.35|2997.85|2544
1604313300000|2020-11-02 10:35:00|3004.35|3002.85|3006.35|3004.85|3007.35|3005.85|3004.35|3002.85|3401
1604313600000|2020-11-02 10:40:00|3007.35|3005.85|3008.35|3006.85|3011.35|3009.85|3006.35|3004.85|6132
1604313900000|2020-11-02 10:45:00|3009.35|3007.85|3007.35|3005.85|3010.35|3008.85|3006.35|3004.85|6658
1604314200000|2020-11-02 10:50:00|3008.35|3006.85|3011.35|3009.85|3012.35|3010.85|3006.35|3004.85|7261
1604314500000|2020-11-02 10:55:00|3012.35|3010.85|3011.35|3009.85|3016.35|3014.85|3010.35|3008.85|8111
1604314800000|2020-11-02 11:00:00|3012.35|3010.85|3009.35|3007.85|3012.35|3010.85|3007.35|3005.85|6801
1604315100000|2020-11-02 11:05:00|3009.85|3008.35|3010.35|3008.85|3011.35|3009.85|3008.35|3006.85|12094
1604315400000|2020-11-02 11:10:00|3011.35|3009.85|3014.35|3012.85|3015.35|3013.85|3010.35|3008.85|5263
1604315700000|2020-11-02 11:15:00|3015.35|3013.85|3013.35|3011.85|3015.35|3013.85|3010.35|3008.85|5351
1604316000000|2020-11-02 11:20:00|3014.35|3012.85|3020.35|3018.85|3020.35|3018.85|3013.35|3011.85|6514
1604316300000|2020-11-02 11:25:00|3019.35|3017.85|3014.35|3012.85|3020.35|3018.85|3012.35|3010.85|13923
1604316600000|2020-11-02 11:30:00|3015.35|3013.85|3014.35|3012.85|3017.35|3015.85|3013.35|3011.85|3313
1604316900000|2020-11-02 11:35:00|3013.35|3011.85|3017.35|3015.85|3019.35|3017.85|3013.35|3011.85|5179
1604317200000|2020-11-02 11:40:00|3016.35|3014.85|3016.35|3014.85|3017.35|3015.85|3012.35|3010.85|3724
1604317500000|2020-11-02 11:45:00|3015.35|3013.85|3013.35|3011.85|3015.35|3013.85|3012.35|3010.85|4114
1604317800000|2020-11-02 11:50:00|3014.35|3012.85|3012.35|3010.85|3014.35|3012.85|3012.35|3010.85|2301
1604318100000|2020-11-02 11:55:00|3013.35|3011.85|3015.35|3013.85|3016.35|3014.85|3013.35|3011.85|2295
1604318400000|2020-11-02 12:00:00|3014.35|3012.85|3012.35|3010.85|3016.35|3014.85|3011.35|3009.85|6522
1604318700000|2020-11-02 12:05:00|3013.35|3011.85|3011.35|3009.85|3013.35|3011.85|3011.35|3009.85|4017
1604319000000|2020-11-02 12:10:00|3012.35|3010.85|3018.35|3016.85|3018.35|3016.85|3011.35|3009.85|3217
1604319300000|2020-11-02 12:15:00|3017.35|3015.85|3012.35|3010.85|3017.35|3015.85|3012.35|3010.85|3813
1604319600000|2020-11-02 12:20:00|3011.35|3009.85|3010.35|3008.85|3011.35|3009.85|3009.35|3007.85|4843
1604319900000|2020-11-02 12:25:00|3011.35|3009.85|3011.35|3009.85|3012.35|3010.85|3010.35|3008.85|5094
1604320200000|2020-11-02 12:30:00|3012.35|3010.85|3013.35|3011.85|3014.35|3012.85|3011.35|3009.85|3323
1604320500000|2020-11-02 12:35:00|3012.35|3010.85|3011.35|3009.85|3014.35|3012.85|3011.35|3009.85|1595
1604320800000|2020-11-02 12:40:00|3011.82|3010.32|3013.82|3012.32|3014.82|3013.32|3009.82|3008.32|5537
1604321100000|2020-11-02 12:45:00|3012.82|3011.32|3013.82|3012.32|3014.82|3013.32|3011.82|3010.32|3129
1604321400000|2020-11-02 12:50:00|3012.82|3011.32|3007.82|3006.32|3012.82|3011.32|3005.82|3004.32|4754
1604321700000|2020-11-02 12:55:00|3008.82|3007.32|3009.82|3008.32|3010.82|3009.32|3007.82|3006.32|3039
1604322000000|2020-11-02 13:00:00|3010.82|3009.32|3011.82|3010.32|3011.82|3010.32|3008.82|3007.32|6484
1604322300000|2020-11-02 13:05:00|3010.82|3009.32|3012.82|3011.32|3012.82|3011.32|3008.82|3007.32|2968
1604322600000|2020-11-02 13:10:00|3011.82|3010.32|3014.82|3013.32|3015.82|3014.32|3011.82|3010.32|5565
1604322900000|2020-11-02 13:15:00|3013.82|3012.32|3016.82|3015.32|3016.82|3015.32|3013.82|3012.32|4491
1604323200000|2020-11-02 13:20:00|3015.82|3014.32|3017.82|3016.32|3018.82|3017.32|3015.82|3014.32|7542
1604323500000|2020-11-02 13:25:00|3018.82|3017.32|3017.82|3016.32|3018.82|3017.32|3016.82|3015.32|3751
1604323800000|2020-11-02 13:30:00|3018.82|3017.32|3018.82|3017.32|3019.82|3018.32|3017.82|3016.32|2125
1604324100000|2020-11-02 13:35:00|3019.82|3018.32|3017.82|3016.32|3019.82|3018.32|3015.82|3014.32|3560
1604324400000|2020-11-02 13:40:00|3016.82|3015.32|3020.82|3019.32|3020.82|3019.32|3015.82|3014.32|3651
1604324700000|2020-11-02 13:45:00|3019.82|3018.32|3016.82|3015.32|3020.82|3019.32|3016.82|3015.32|2920
1604325000000|2020-11-02 13:50:00|3017.82|3016.32|3017.82|3016.32|3018.82|3017.32|3016.82|3015.32|2407
1604325300000|2020-11-02 13:55:00|3018.82|3017.32|3020.82|3019.32|3020.82|3019.32|3018.82|3017.32|2582
1604325600000|2020-11-02 14:00:00|3020.32|3018.82|3017.82|3016.32|3020.82|3019.32|3015.82|3014.32|4151
1604325900000|2020-11-02 14:05:00|3018.82|3017.32|3022.82|3021.32|3023.82|3022.32|3018.82|3017.32|22397
1604326200000|2020-11-02 14:10:00|3021.82|3020.32|3019.82|3018.32|3022.82|3021.32|3019.82|3018.32|5156
1604326500000|2020-11-02 14:15:00|3020.82|3019.32|3020.82|3019.32|3021.82|3020.32|3018.82|3017.32|4410
1604326800000|2020-11-02 14:20:00|3021.82|3020.32|3018.82|3017.32|3021.82|3020.32|3016.82|3015.32|10415
1604327100000|2020-11-02 14:25:00|3017.82|3016.32|3020.82|3019.32|3021.82|3020.32|3017.82|3016.32|4091
1604327400000|2020-11-02 14:30:00|3021.82|3020.32|3014.82|3013.32|3022.82|3021.32|3014.82|3013.32|9798
1604327700000|2020-11-02 14:35:00|3015.82|3014.32|3016.82|3015.32|3018.82|3017.32|3013.82|3012.32|10639
1604328000000|2020-11-02 14:40:00|3015.82|3014.32|3011.82|3010.32|3016.82|3015.32|3010.82|3009.32|17136
1604328300000|2020-11-02 14:45:00|3012.82|3011.32|3014.82|3013.32|3017.82|3016.32|3011.82|3010.32|9500
1604328600000|2020-11-02 14:50:00|3013.82|3012.32|3023.82|3022.32|3026.82|3025.32|3013.82|3012.32|13908
1604328900000|2020-11-02 14:55:00|3024.82|3023.32|3027.82|3026.32|3028.82|3027.32|3021.82|3020.32|8470
1604329200000|2020-11-02 15:00:00|3033.82|3032.32|3027.32|3025.82|3033.82|3032.32|3025.82|3024.32|13117
1604329500000|2020-11-02 15:05:00|3026.82|3025.32|3024.82|3023.32|3027.82|3026.32|3022.82|3021.32|9857
1604329800000|2020-11-02 15:10:00|3024.66|3023.16|3022.66|3021.16|3027.66|3026.16|3020.66|3019.16|5751
1604330100000|2020-11-02 15:15:00|3023.66|3022.16|3025.66|3024.16|3026.66|3025.16|3020.66|3019.16|7350
1604330400000|2020-11-02 15:20:00|3024.66|3023.16|3027.66|3026.16|3028.66|3027.16|3022.66|3021.16|9834
1604330700000|2020-11-02 15:25:00|3026.66|3025.16|3025.66|3024.16|3027.66|3026.16|3024.66|3023.16|9819
1604331000000|2020-11-02 15:30:00|3024.66|3023.16|3021.66|3020.16|3025.66|3024.16|3019.66|3018.16|14166
1604331300000|2020-11-02 15:35:00|3022.66|3021.16|3019.66|3018.16|3023.66|3022.16|3018.66|3017.16|14373
1604331600000|2020-11-02 15:40:00|3018.66|3017.16|3018.66|3017.16|3021.66|3020.16|3017.66|3016.16|5992
1604331900000|2020-11-02 15:45:00|3019.16|3017.66|3021.66|3020.16|3021.66|3020.16|3018.66|3017.16|7209
1604332200000|2020-11-02 15:50:00|3022.66|3021.16|3020.66|3019.16|3024.66|3023.16|3017.66|3016.16|8744
1604332500000|2020-11-02 15:55:00|3019.66|3018.16|3017.66|3016.16|3020.66|3019.16|3016.66|3015.16|8135
1604332800000|2020-11-02 16:00:00|3016.66|3015.16|3018.66|3017.16|3019.66|3018.16|3015.66|3014.16|12818
1604333100000|2020-11-02 16:05:00|3019.66|3018.16|3019.66|3018.16|3019.66|3018.16|3016.66|3015.16|8693
1604333400000|2020-11-02 16:10:00|3020.66|3019.16|3016.66|3015.16|3020.66|3019.16|3014.66|3013.16|7224
1604333700000|2020-11-02 16:15:00|3017.66|3016.16|3016.66|3015.16|3017.66|3016.16|3015.66|3014.16|14275
1604334000000|2020-11-02 16:20:00|3015.66|3014.16|3016.66|3015.16|3017.66|3016.16|3011.66|3010.16|15095
1604334300000|2020-11-02 16:25:00|3015.66|3014.16|3018.66|3017.16|3020.66|3019.16|3015.66|3014.16|26765
1604334600000|2020-11-02 16:30:00|3019.66|3018.16|3019.66|3018.16|3022.66|3021.16|3017.66|3016.16|29068
1604334900000|2020-11-02 16:35:00|3020.66|3019.16|3020.66|3019.16|3022.66|3021.16|3018.66|3017.16|20920
1604335200000|2020-11-02 16:40:00|3021.66|3020.16|3027.66|3026.16|3027.66|3026.16|3021.66|3020.16|14645
1604335500000|2020-11-02 16:45:00|3026.66|3025.16|3027.66|3026.16|3027.66|3026.16|3025.66|3024.16|4509
1604335800000|2020-11-02 16:50:00|3026.66|3025.16|3028.66|3027.16|3028.66|3027.16|3026.66|3025.16|3918
1604336100000|2020-11-02 16:55:00|3029.66|3028.16|3025.66|3024.16|3029.66|3028.16|3025.66|3024.16|5678
1604336400000|2020-11-02 17:00:00|3024.66|3023.16|3021.66|3020.16|3024.66|3023.16|3020.66|3019.16|6222
1604336700000|2020-11-02 17:05:00|3022.66|3021.16|3024.66|3023.16|3024.66|3023.16|3020.66|3019.16|6242
1604337000000|2020-11-02 17:10:00|3025.66|3024.16|3021.66|3020.16|3025.66|3024.16|3020.66|3019.16|2515
1604337300000|2020-11-02 17:15:00|3022.66|3021.16|3019.66|3018.16|3023.66|3022.16|3019.66|3018.16|2304
1604337600000|2020-11-02 17:20:00|3020.66|3019.16|3023.66|3022.16|3023.66|3022.16|3019.66|3018.16|1945
1604337900000|2020-11-02 17:25:00|3024.66|3023.16|3026.66|3025.16|3026.66|3025.16|3023.66|3022.16|2742
1604338200000|2020-11-02 17:30:00|3026.16|3024.66|3021.66|3020.16|3026.66|3025.16|3021.66|3020.16|2912
1604338500000|2020-11-02 17:35:00|3022.66|3021.16|3017.66|3016.16|3022.66|3021.16|3017.66|3016.16|2005
1604338800000|2020-11-02 17:40:00|3018.66|3017.16|3015.66|3014.16|3018.66|3017.16|3015.66|3014.16|1722
1604339100000|2020-11-02 17:45:00|3016.66|3015.16|3011.66|3010.16|3016.66|3015.16|3010.66|3009.16|4697
1604339400000|2020-11-02 17:50:00|3010.66|3009.16|3012.66|3011.16|3013.66|3012.16|3010.66|3009.16|1975
1604339700000|2020-11-02 17:55:00|3013.66|3012.16|3013.66|3012.16|3013.66|3012.16|3011.66|3010.16|1114
1604340000000|2020-11-02 18:00:00|3012.66|3011.16|3011.66|3010.16|3012.66|3011.16|3009.66|3008.16|1539
1604340300000|2020-11-02 18:05:00|3010.66|3009.16|3010.66|3009.16|3011.66|3010.16|3008.66|3007.16|1893
1604340600000|2020-11-02 18:10:00|3010.16|3008.66|3008.66|3007.16|3010.66|3009.16|3008.66|3007.16|2164
1604340900000|2020-11-02 18:15:00|3007.66|3006.16|3002.66|3001.16|3008.66|3007.16|3002.66|3001.16|3670
1604341200000|2020-11-02 18:20:00|3003.16|3001.66|3004.66|3003.16|3005.66|3004.16|3000.66|2999.16|2778
1604341500000|2020-11-02 18:25:00|3003.66|3002.16|3006.66|3005.16|3006.66|3005.16|3003.66|3002.16|1400
1604341800000|2020-11-02 18:30:00|3005.66|3004.16|3008.66|3007.16|3008.66|3007.16|3005.66|3004.16|1256
1604342100000|2020-11-02 18:35:00|3007.66|3006.16|3005.66|3004.16|3008.66|3007.16|3004.66|3003.16|1174
1604342400000|2020-11-02 18:40:00|3006.66|3005.16|3007.66|3006.16|3008.66|3007.16|3005.66|3004.16|783
1604342700000|2020-11-02 18:45:00|3008.66|3007.16|3005.66|3004.16|3008.66|3007.16|3004.66|3003.16|1572
1604343000000|2020-11-02 18:50:00|3004.66|3003.16|3000.66|2999.16|3004.66|3003.16|2999.66|2998.16|3246
1604343300000|2020-11-02 18:55:00|2999.66|2998.16|3001.66|3000.16|3001.66|3000.16|2999.66|2998.16|835
1604343600000|2020-11-02 19:00:00|3000.66|2999.16|3003.66|3002.16|3004.66|3003.16|3000.66|2999.16|1347
1604343900000|2020-11-02 19:05:00|3002.66|3001.16|3005.66|3004.16|3006.66|3005.16|3002.66|3001.16|981
1604344200000|2020-11-02 19:10:00|3004.66|3003.16|3005.66|3004.16|3007.66|3006.16|3004.66|3003.16|1586
1604344500000|2020-11-02 19:15:00|3004.66|3003.16|3005.66|3004.16|3006.66|3005.16|3003.66|3002.16|1886
1604344800000|2020-11-02 19:20:00|3006.16|3004.66|3012.66|3011.16|3012.66|3011.16|3005.66|3004.16|2231
1604345100000|2020-11-02 19:25:00|3012.16|3010.66|3013.66|3012.16|3013.66|3012.16|3010.66|3009.16|1165
1604345400000|2020-11-02 19:30:00|3014.16|3012.66|3012.66|3011.16|3015.66|3014.16|3012.66|3011.16|1006
1604345700000|2020-11-02 19:35:00|3013.66|3012.16|3014.66|3013.16|3016.66|3015.16|3013.66|3012.16|1417
1604346000000|2020-11-02 19:40:00|3015.66|3014.16|3015.66|3014.16|3016.66|3015.16|3014.66|3013.16|948
1604346300000|2020-11-02 19:45:00|3016.16|3014.66|3016.66|3015.16|3019.66|3018.16|3015.66|3014.16|2775
1604346600000|2020-11-02 19:50:00|3017.66|3016.16|3014.66|3013.16|3017.66|3016.16|3014.16|3012.66|1453
1604346900000|2020-11-02 19:55:00|3015.66|3014.16|3016.66|3015.16|3016.66|3015.16|3013.66|3012.16|1142
1604347200000|2020-11-02 20:00:00|3015.66|3014.16|3019.66|3018.16|3020.66|3019.16|3015.66|3014.16|2200
1604347500000|2020-11-02 20:05:00|3018.66|3017.16|3017.66|3016.16|3018.66|3017.16|3016.66|3015.16|1137
1604347800000|2020-11-02 20:10:00|3018.16|3016.66|3018.66|3017.16|3020.66|3019.16|3017.66|3016.16|1481
1604348100000|2020-11-02 20:15:00|3019.66|3018.16|3022.66|3021.16|3023.66|3022.16|3019.66|3018.16|1283
1604348400000|2020-11-02 20:20:00|3023.16|3021.66|3023.66|3022.16|3024.66|3023.16|3022.66|3021.16|1075
1604348700000|2020-11-02 20:25:00|3023.16|3021.66|3022.66|3021.16|3023.66|3022.16|3021.66|3020.16|1733
1604349000000|2020-11-02 20:30:00|3023.66|3022.16|3019.66|3018.16|3026.16|3024.66|3019.66|3018.16|2134
1604349300000|2020-11-02 20:35:00|3020.66|3019.16|3018.66|3017.16|3020.66|3019.16|3016.66|3015.16|1019
1604349600000|2020-11-02 20:40:00|3017.66|3016.16|3015.66|3014.16|3018.66|3017.16|3015.66|3014.16|937
1604349900000|2020-11-02 20:45:00|3016.66|3015.16|3020.66|3019.16|3021.66|3020.16|3015.66|3014.16|2937
1604350200000|2020-11-02 20:50:00|3019.66|3018.16|3022.66|3021.16|3022.66|3021.16|3017.66|3016.16|3059
1604350500000|2020-11-02 20:55:00|3022.16|3020.66|3024.66|3023.16|3026.66|3025.16|3018.66|3017.16|6318
1604350800000|2020-11-02 21:00:00|3025.21|3022.21|3027.31|3024.31|3028.71|3025.71|3022.31|3019.31|1759
1604351100000|2020-11-02 21:05:00|3027.11|3024.11|3025.21|3022.21|3028.51|3025.51|3025.01|3022.01|0
1604351400000|2020-11-02 21:10:00|3025.61|3022.61|3023.21|3020.21|3025.61|3022.61|3022.51|3019.51|0
1604351700000|2020-11-02 21:15:00|3023.71|3020.71|3023.61|3020.61|3023.81|3020.81|3023.11|3020.11|0
1604352000000|2020-11-02 21:20:00|3023.51|3020.51|3023.61|3020.61|3023.61|3020.61|3023.41|3020.41|0
1604352300000|2020-11-02 21:25:00|3023.51|3020.51|3022.91|3019.91|3023.51|3020.51|3022.71|3019.71|0
1604352600000|2020-11-02 21:30:00|3023.11|3020.11|3024.91|3021.91|3025.11|3022.11|3021.41|3018.41|0
1604352900000|2020-11-02 21:35:00|3025.11|3022.11|3026.11|3023.11|3026.41|3023.41|3024.71|3021.71|0
1604353200000|2020-11-02 21:40:00|3026.41|3023.41|3026.81|3023.81|3027.01|3024.01|3024.91|3021.91|0
1604353500000|2020-11-02 21:45:00|3026.61|3023.61|3026.81|3023.81|3028.01|3025.01|3026.61|3023.61|0
1604353800000|2020-11-02 21:50:00|3026.61|3023.61|3026.81|3023.81|3026.81|3023.81|3025.91|3022.91|0
1604354100000|2020-11-02 21:55:00|3026.61|3023.61|3026.41|3023.41|3026.81|3023.81|3025.71|3022.71|0
1604354400000|2020-11-02 22:00:00|3026.31|3023.31|3026.61|3023.61|3026.81|3023.81|3026.11|3023.11|0
1604354700000|2020-11-02 22:05:00|3026.51|3023.51|3026.41|3023.41|3026.61|3023.61|3026.41|3023.41|0
1604355000000|2020-11-02 22:10:00|3026.51|3023.51|3026.31|3023.31|3026.61|3023.61|3026.21|3023.21|0
1604355300000|2020-11-02 22:15:00|3026.21|3023.21|3026.01|3023.01|3026.31|3023.31|3026.01|3023.01|0
1604355600000|2020-11-02 22:20:00|3026.11|3023.11|3026.11|3023.11|3026.41|3023.41|3025.81|3022.81|0
1604355900000|2020-11-02 22:25:00|3026.01|3023.01|3026.41|3023.41|3026.51|3023.51|3026.01|3023.01|0
1604356200000|2020-11-02 22:30:00|3026.21|3023.21|3026.01|3023.01|3026.21|3023.21|3026.01|3023.01|0
1604356500000|2020-11-02 22:35:00|3025.91|3022.91|3026.21|3023.21|3026.31|3023.31|3025.91|3022.91|0
1604356800000|2020-11-02 22:40:00|3026.31|3023.31|3026.31|3023.31|3026.41|3023.41|3026.21|3023.21|0
1604357100000|2020-11-02 22:45:00|3026.51|3023.51|3026.41|3023.41|3026.51|3023.51|3026.31|3023.31|0
1604357400000|2020-11-02 22:50:00|3026.51|3023.51|3026.61|3023.61|3026.91|3023.91|3026.31|3023.31|0
1604357700000|2020-11-02 22:55:00|3026.81|3023.81|3026.81|3023.81|3027.11|3024.11|3026.51|3023.51|0
1604358000000|2020-11-02 23:00:00|3027.01|3024.01|3029.51|3026.51|3030.01|3027.01|3024.71|3021.71|0
1604358300000|2020-11-02 23:05:00|3029.71|3026.71|3029.51|3026.51|3030.21|3027.21|3028.51|3025.51|0
1604358600000|2020-11-02 23:10:00|3029.61|3026.61|3029.11|3026.11|3029.71|3026.71|3028.71|3025.71|0
1604358900000|2020-11-02 23:15:00|3029.01|3026.01|3031.41|3028.41|3031.61|3028.61|3028.01|3025.01|0
1604359200000|2020-11-02 23:20:00|3031.61|3028.61|3031.81|3028.81|3032.01|3029.01|3029.31|3026.31|0
1604359500000|2020-11-02 23:25:00|3032.01|3029.01|3033.01|3030.01|3033.71|3030.71|3031.31|3028.31|0
1604359800000|2020-11-02 23:30:00|3033.21|3030.21|3032.61|3029.61|3033.91|3030.91|3031.21|3028.21|0
1604360100000|2020-11-02 23:35:00|3032.81|3029.81|3032.01|3029.01|3033.91|3030.91|3031.31|3028.31|0
1604360400000|2020-11-02 23:40:00|3032.11|3029.11|3031.21|3028.21|3032.41|3029.41|3031.01|3028.01|0
1604360700000|2020-11-02 23:45:00|3031.31|3028.31|3030.51|3027.51|3031.81|3028.81|3029.81|3026.81|0
1604361000000|2020-11-02 23:50:00|3030.61|3027.61|3031.41|3028.41|3031.41|3028.41|3030.41|3027.41|0
1604361300000|2020-11-02 23:55:00|3031.31|3028.31|3031.21|3028.21|3031.41|3028.41|3030.81|3027.81|0
1604361600000|2020-11-03 00:00:00|3031.41|3028.41|3032.11|3029.11|3033.21|3030.21|3031.01|3028.01|0
1604361900000|2020-11-03 00:05:00|3032.01|3029.01|3028.91|3025.91|3032.21|3029.21|3027.51|3024.51|0
1604362200000|2020-11-03 00:10:00|3029.11|3026.11|3029.31|3026.31|3030.11|3027.11|3027.11|3024.11|0
1604362500000|2020-11-03 00:15:00|3029.41|3026.41|3031.41|3029.41|3033.91|3031.91|3027.91|3025.91|338
1604362800000|2020-11-03 00:20:00|3030.91|3028.91|3031.91|3029.91|3031.91|3029.91|3029.91|3027.91|323
1604363100000|2020-11-03 00:25:00|3032.41|3030.41|3036.91|3034.91|3036.91|3034.91|3032.41|3030.41|233
1604363400000|2020-11-03 00:30:00|3037.91|3035.91|3035.91|3033.91|3037.91|3035.91|3035.91|3033.91|314
1604363700000|2020-11-03 00:35:00|3034.91|3032.91|3036.91|3034.91|3036.91|3034.91|3034.91|3032.91|471
1604364000000|2020-11-03 00:40:00|3037.91|3035.91|3037.91|3035.91|3038.91|3036.91|3035.91|3033.91|552
1604364300000|2020-11-03 00:45:00|3038.91|3036.91|3038.91|3036.91|3038.91|3036.91|3037.91|3035.91|393
1604364600000|2020-11-03 00:50:00|||||||||228
1604364900000|2020-11-03 00:55:00|3039.91|3037.91|3040.91|3038.91|3041.91|3039.91|3039.91|3037.91|1032
1604365200000|2020-11-03 01:00:00|3039.91|3037.91|3040.91|3038.91|3040.91|3038.91|3038.91|3036.91|623
1604365500000|2020-11-03 01:05:00|3039.91|3037.91|3040.41|3038.41|3043.41|3041.41|3039.91|3037.91|536
1604365800000|2020-11-03 01:10:00|3039.91|3037.91|3038.91|3036.91|3040.91|3038.91|3037.41|3035.41|155
1604366100000|2020-11-03 01:15:00|3039.91|3037.91|3039.91|3037.91|3042.41|3040.41|3039.91|3037.91|359
1604366400000|2020-11-03 01:20:00|3040.91|3038.91|3038.91|3036.91|3041.91|3039.91|3038.91|3036.91|90
1604366700000|2020-11-03 01:25:00|3039.91|3037.91|3038.91|3036.91|3040.91|3038.91|3035.91|3033.91|556
1604367000000|2020-11-03 01:30:00|3039.91|3037.91|3040.91|3038.91|3042.91|3040.91|3037.91|3035.91|720
1604367300000|2020-11-03 01:35:00|3040.41|3038.41|3042.91|3040.91|3042.91|3040.91|3039.91|3037.91|326
1604367600000|2020-11-03 01:40:00|3042.41|3040.41|3040.91|3038.91|3042.91|3040.91|3040.91|3038.91|194
1604367900000|2020-11-03 01:45:00|3041.41|3039.41|3043.41|3041.41|3043.41|3041.41|3039.41|3037.41|125
1604368200000|2020-11-03 01:50:00|3043.91|3041.91|3046.91|3044.91|3047.91|3045.91|3042.91|3040.91|833
1604368500000|2020-11-03 01:55:00|3047.41|3045.41|3048.91|3046.91|3049.41|3047.41|3046.91|3044.91|372
1604368800000|2020-11-03 02:00:00|3048.41|3046.41|3046.91|3044.91|3048.91|3046.91|3046.91|3044.91|191
1604369100000|2020-11-03 02:05:00|3047.91|3045.91|3048.91|3046.91|3049.91|3047.91|3047.91|3045.91|111
1604369400000|2020-11-03 02:10:00|3047.91|3045.91|3046.91|3044.91|3047.91|3045.91|3045.91|3043.91|77
1604369700000|2020-11-03 02:15:00|3047.91|3045.91|3047.91|3045.91|3047.91|3045.91|3046.91|3044.91|83
1604370000000|2020-11-03 02:20:00|3048.91|3046.91|3047.91|3045.91|3048.91|3046.91|3046.91|3044.91|410
1604370300000|2020-11-03 02:25:00|3048.91|3046.91|3047.91|3045.91|3048.91|3046.91|3047.91|3045.91|31
1604370600000|2020-11-03 02:30:00|3048.91|3046.91|3048.91|3046.91|3048.91|3046.91|3047.91|3045.91|50
1604370900000|2020-11-03 02:35:00|3049.91|3047.91|3047.91|3045.91|3049.91|3047.91|3047.91|3045.91|299
1604371200000|2020-11-03 02:40:00|3048.91|3046.91|3048.91|3046.91|3049.91|3047.91|3047.91|3045.91|105
1604371500000|2020-11-03 02:45:00|3049.91|3047.91|3051.91|3049.91|3052.91|3050.91|3048.41|3046.41|197
1604371800000|2020-11-03 02:50:00|3051.41|3049.41|3052.41|3050.41|3052.41|3050.41|3050.91|3048.91|77
1604372100000|2020-11-03 02:55:00|3052.91|3050.91|3053.91|3051.91|3053.91|3051.91|3052.41|3050.41|209
1604372400000|2020-11-03 03:00:00|3052.91|3050.91|3052.91|3050.91|3052.91|3050.91|3051.91|3049.91|215
1604372700000|2020-11-03 03:05:00|3052.41|3050.41|3052.91|3050.91|3053.91|3051.91|3051.91|3049.91|255
1604373000000|2020-11-03 03:10:00|3053.41|3051.41|3051.91|3049.91|3053.41|3051.41|3050.91|3048.91|226
1604373300000|2020-11-03 03:15:00|3052.91|3050.91|3050.91|3048.91|3052.91|3050.91|3050.91|3048.91|69
1604373600000|2020-11-03 03:20:00|3051.41|3049.41|3047.91|3045.91|3051.41|3049.41|3047.91|3045.91|230
1604373900000|2020-11-03 03:25:00|3048.91|3046.91|3048.91|3046.91|3048.91|3046.91|3047.91|3045.91|372
1604374200000|2020-11-03 03:30:00|3047.91|3045.91|3045.41|3043.41|3049.91|3047.91|3044.91|3042.91|438
1604374500000|2020-11-03 03:35:00|3045.91|3043.91|3044.91|3042.91|3045.91|3043.91|3043.91|3041.91|279
1604374800000|2020-11-03 03:40:00|3045.41|3043.41|3044.91|3042.91|3045.91|3043.91|3043.91|3041.91|54
1604375100000|2020-11-03 03:45:00|3044.41|3042.41|3042.91|3040.91|3044.41|3042.41|3042.91|3040.91|55
1604375400000|2020-11-03 03:50:00|3043.41|3041.41|3043.91|3041.91|3044.91|3042.91|3042.91|3040.91|85
1604375700000|2020-11-03 03:55:00|3044.91|3042.91|3044.91|3042.91|3044.91|3042.91|3044.91|3042.91|22
1604376000000|2020-11-03 04:00:00|||||||||42
1604376300000|2020-11-03 04:05:00|3043.91|3041.91|3042.91|3040.91|3043.91|3041.91|3042.91|3040.91|256
1604376600000|2020-11-03 04:10:00|3041.91|3039.91|3042.91|3040.91|3043.91|3041.91|3041.91|3039.91|186
1604376900000|2020-11-03 04:15:00|3043.41|3041.41|3042.91|3040.91|3043.91|3041.91|3041.91|3039.91|212
1604377200000|2020-11-03 04:20:00|3041.91|3039.91|3040.91|3038.91|3041.91|3039.91|3039.91|3037.91|171
1604377500000|2020-11-03 04:25:00|3041.91|3039.91|3041.91|3039.91|3041.91|3039.91|3040.91|3038.91|93
1604377800000|2020-11-03 04:30:00|3042.41|3040.41|3041.41|3039.41|3042.91|3040.91|3039.91|3037.91|90
1604378100000|2020-11-03 04:35:00|3040.91|3038.91|3041.91|3039.91|3041.91|3039.91|3040.91|3038.91|49
1604378400000|2020-11-03 04:40:00|3042.91|3040.91|3039.91|3037.91|3042.91|3040.91|3039.91|3037.91|136
1604378700000|2020-11-03 04:45:00|3040.41|3038.41|3039.91|3037.91|3040.91|3038.91|3038.91|3036.91|109
1604379000000|2020-11-03 04:50:00|3040.41|3038.41|3039.91|3037.91|3040.91|3038.91|3039.91|3037.91|112
1604379300000|2020-11-03 04:55:00|3038.91|3036.91|3039.41|3037.41|3040.91|3038.91|3038.91|3036.91|150
1604379600000|2020-11-03 05:00:00|3039.91|3037.91|3040.91|3038.91|3041.91|3039.91|3038.91|3036.91|339
1604379900000|2020-11-03 05:05:00|3041.41|3039.41|3042.91|3040.91|3042.91|3040.91|3040.91|3038.91|93
1604380200000|2020-11-03 05:10:00|3041.91|3039.91|3043.91|3041.91|3043.91|3041.91|3041.91|3039.91|122
1604380500000|2020-11-03 05:15:00|3042.91|3040.91|3044.91|3042.91|3044.91|3042.91|3042.91|3040.91|66
1604380800000|2020-11-03 05:20:00|3044.41|3042.41|3045.91|3043.91|3045.91|3043.91|3042.91|3040.91|201
1604381100000|2020-11-03 05:25:00|3045.41|3043.41|3047.91|3045.91|3047.91|3045.91|3044.91|3042.91|115
1604381400000|2020-11-03 05:30:00|3047.41|3045.41|3046.91|3044.91|3047.91|3045.91|3046.91|3044.91|99
1604381700000|2020-11-03 05:35:00|3045.91|3043.91|3045.91|3043.91|3045.91|3043.91|3044.91|3042.91|206
1604382000000|2020-11-03 05:40:00|3044.91|3042.91|3043.91|3041.91|3045.91|3043.91|3043.91|3041.91|335
1604382300000|2020-11-03 05:45:00|3042.91|3040.91|3042.91|3040.91|3043.91|3041.91|3042.91|3040.91|186
1604382600000|2020-11-03 05:50:00|3043.91|3041.91|3043.91|3041.91|3043.91|3041.91|3042.91|3040.91|159
1604382900000|2020-11-03 05:55:00|3042.91|3040.91|3045.91|3043.91|3045.91|3043.91|3042.91|3040.91|440
1604383200000|2020-11-03 06:00:00|3044.91|3042.91|3044.91|3042.91|3046.91|3044.91|3043.91|3041.91|348
1604383500000|2020-11-03 06:05:00|3043.91|3041.91|3042.91|3040.91|3043.91|3041.91|3040.91|3038.91|631
1604383800000|2020-11-03 06:10:00|3042.41|3040.41|3043.91|3041.91|3043.91|3041.91|3041.91|3039.91|429
1604384100000|2020-11-03 06:15:00|3044.91|3042.91|3045.91|3043.91|3045.91|3043.91|3043.91|3041.91|741
1604384400000|2020-11-03 06:20:00|3045.41|3043.41|3045.91|3043.91|3046.91|3044.91|3044.91|3042.91|132
1604384700000|2020-11-03 06:25:00|3046.91|3044.91|3047.91|3045.91|3047.91|3045.91|3045.91|3043.91|590
1604385000000|2020-11-03 06:30:00|3047.41|3045.41|3044.91|3042.91|3047.91|3045.91|3044.91|3042.91|501
1604385300000|2020-11-03 06:35:00|3043.91|3041.91|3046.91|3044.91|3047.41|3045.41|3042.91|3040.91|699
1604385600000|2020-11-03 06:40:00|3047.41|3045.41|3047.41|3045.41|3047.91|3045.91|3046.91|3044.91|403
1604385900000|2020-11-03 06:45:00|3046.91|3044.91|3045.91|3043.91|3047.91|3045.91|3045.91|3043.91|123
1604386200000|2020-11-03 06:50:00|3046.91|3044.91|3046.91|3044.91|3048.91|3046.91|3046.91|3044.91|442
1604386500000|2020-11-03 06:55:00|3045.91|3043.91|3044.91|3042.91|3046.91|3044.91|3044.91|3042.91|333
1604386800000|2020-11-03 07:00:00|3044.66|3043.16|3040.66|3039.16|3044.66|3043.16|3039.66|3038.16|2038
1604387100000|2020-11-03 07:05:00|3041.66|3040.16|3042.66|3041.16|3042.66|3041.16|3039.66|3038.16|1365
1604387400000|2020-11-03 07:10:00|3043.16|3041.66|3045.66|3044.16|3046.66|3045.16|3043.16|3041.66|1766
1604387700000|2020-11-03 07:15:00|3044.66|3043.16|3049.66|3048.16|3050.66|3049.16|3044.66|3043.16|3226
1604388000000|2020-11-03 07:20:00|3050.66|3049.16|3048.66|3047.16|3050.66|3049.16|3046.66|3045.16|2030
1604388300000|2020-11-03 07:25:00|3048.16|3046.66|3048.66|3047.16|3049.66|3048.16|3046.66|3045.16|1604
1604388600000|2020-11-03 07:30:00|3047.66|3046.16|3048.66|3047.16|3048.66|3047.16|3047.66|3046.16|1560
1604388900000|2020-11-03 07:35:00|3049.66|3048.16|3046.66|3045.16|3049.66|3048.16|3046.66|3045.16|1344
1604389200000|2020-11-03 07:40:00|3046.16|3044.66|3050.66|3049.16|3051.66|3050.16|3045.66|3044.16|2971
1604389500000|2020-11-03 07:45:00|3049.66|3048.16|3046.66|3045.16|3049.66|3048.16|3044.66|3043.16|3222
1604389800000|2020-11-03 07:50:00|3047.66|3046.16|3045.66|3044.16|3049.66|3048.16|3044.66|3043.16|3525
1604390100000|2020-11-03 07:55:00|3046.66|3045.16|3049.66|3048.16|3049.66|3048.16|3042.66|3041.16|4320
1604390400000|2020-11-03 08:00:00|3047.66|3046.16|3043.66|3042.16|3047.66|3046.16|3037.66|3036.16|17871
1604390700000|2020-11-03 08:05:00|3042.66|3041.16|3037.66|3036.16|3045.66|3044.16|3035.66|3034.16|11152
1604391000000|2020-11-03 08:10:00|3038.66|3037.16|3046.66|3045.16|3046.66|3045.16|3037.66|3036.16|9029
1604391300000|2020-11-03 08:15:00|3047.66|3046.16|3050.66|3049.16|3052.66|3051.16|3046.66|3045.16|8932
1604391600000|2020-11-03 08:20:00|3049.66|3048.16|3052.66|3051.16|3052.66|3051.16|3046.66|3045.16|7560
1604391900000|2020-11-03 08:25:00|3052.16|3050.66|3055.66|3054.16|3055.66|3054.16|3051.66|3050.16|10073
1604392200000|2020-11-03 08:30:00|3054.66|3053.16|3058.66|3057.16|3058.66|3057.16|3054.66|3053.16|14371
1604392500000|2020-11-03 08:35:00|3057.66|3056.16|3059.66|3058.16|3059.66|3058.16|3055.66|3054.16|7695
1604392800000|2020-11-03 08:40:00|3059.91|3058.41|3057.91|3056.41|3060.91|3059.41|3057.91|3056.41|10080
1604393100000|2020-11-03 08:45:00|3058.91|3057.41|3061.91|3060.41|3062.91|3061.41|3057.91|3056.41|11179
1604393400000|2020-11-03 08:50:00|3062.91|3061.41|3067.91|3066.41|3067.91|3066.41|3061.91|3060.41|16934
1604393700000|2020-11-03 08:55:00|3068.91|3067.41|3063.91|3062.41|3069.91|3068.41|3063.91|3062.41|21856
1604394000000|2020-11-03 09:00:00|3062.91|3061.41|3059.91|3058.41|3063.91|3062.41|3058.91|3057.41|9099
1604394300000|2020-11-03 09:05:00|3058.91|3057.41|3057.91|3056.41|3059.91|3058.41|3056.91|3055.41|9054
1604394600000|2020-11-03 09:10:00|3056.91|3055.41|3059.91|3058.41|3059.91|3058.41|3055.91|3054.41|10490
1604394900000|2020-11-03 09:15:00|3060.91|3059.41|3061.91|3060.41|3063.91|3062.41|3059.91|3058.41|8414
1604395200000|2020-11-03 09:20:00|3062.91|3061.41|3060.91|3059.41|3063.91|3062.41|3059.91|3058.41|3903
1604395500000|2020-11-03 09:25:00|3061.91|3060.41|3065.91|3064.41|3066.91|3065.41|3060.91|3059.41|5064
1604395800000|2020-11-03 09:30:00|3064.91|3063.41|3067.91|3066.41|3069.91|3068.41|3064.91|3063.41|9063
1604396100000|2020-11-03 09:35:00|3068.91|3067.41|3073.91|3072.41|3073.91|3072.41|3067.91|3066.41|10044
1604396400000|2020-11-03 09:40:00|3073.41|3071.91|3075.91|3074.41|3076.91|3075.41|3071.91|3070.41|9402
1604396700000|2020-11-03 09:45:00|3076.91|3075.41|3077.91|3076.41|3077.91|3076.41|3074.91|3073.41|11856
1604397000000|2020-11-03 09:50:00|3076.91|3075.41|3079.91|3078.41|3079.91|3078.41|3075.91|3074.41|12428
1604397300000|2020-11-03 09:55:00|3078.91|3077.41|3078.91|3077.41|3078.91|3077.41|3076.91|3075.41|8795
1604397600000|2020-11-03 10:00:00|3077.91|3076.41|3072.91|3071.41|3077.91|3076.41|3072.91|3071.41|5048
1604397900000|2020-11-03 10:05:00|3073.91|3072.41|3076.91|3075.41|3076.91|3075.41|3072.91|3071.41|9006
1604398200000|2020-11-03 10:10:00|3077.91|3076.41|3079.91|3078.41|3080.91|3079.41|3076.91|3075.41|5308
1604398500000|2020-11-03 10:15:00|3080.91|3079.41|3080.91|3079.41|3080.91|3079.41|3077.91|3076.41|6580
1604398800000|2020-11-03 10:20:00|3079.91|3078.41|3079.91|3078.41|3080.91|3079.41|3077.91|3076.41|4699
1604399100000|2020-11-03 10:25:00|3080.91|3079.41|3082.91|3081.41|3082.91|3081.41|3080.41|3078.91|8330
1604399400000|2020-11-03 10:30:00|3083.91|3082.41|3082.91|3081.41|3084.91|3083.41|3081.91|3080.41|9207
1604399700000|2020-11-03 10:35:00|3081.91|3080.41|3083.91|3082.41|3083.91|3082.41|3081.91|3080.41|6729
1604400000000|2020-11-03 10:40:00|3082.91|3081.41|3077.91|3076.41|3082.91|3081.41|3076.91|3075.41|12364
1604400300000|2020-11-03 10:45:00|3076.91|3075.41|3075.91|3074.41|3078.91|3077.41|3075.91|3074.41|8676
1604400600000|2020-11-03 10:50:00|3076.91|3075.41|3074.91|3073.41|3077.91|3076.41|3072.91|3071.41|6373
1604400900000|2020-11-03 10:55:00|3075.91|3074.41|3074.91|3073.41|3075.91|3074.41|3072.91|3071.41|10631
1604401200000|2020-11-03 11:00:00|3073.91|3072.41|3075.91|3074.41|3076.91|3075.41|3073.91|3072.41|6942
1604401500000|2020-11-03 11:05:00|3074.91|3073.41|3073.91|3072.41|3078.91|3077.41|3073.91|3072.41|6834
1604401800000|2020-11-03 11:10:00|3072.91|3071.41|3072.91|3071.41|3074.91|3073.41|3070.91|3069.41|8727
1604402100000|2020-11-03 11:15:00|3071.91|3070.41|3070.91|3069.41|3073.91|3072.41|3069.91|3068.41|7202
1604402400000|2020-11-03 11:20:00|3069.91|3068.41|3068.91|3067.41|3071.91|3070.41|3068.91|3067.41|7396
1604402700000|2020-11-03 11:25:00|3069.91|3068.41|3070.91|3069.41|3071.91|3070.41|3068.91|3067.41|8965
1604403000000|2020-11-03 11:30:00|3069.91|3068.41|3069.91|3068.41|3070.91|3069.41|3068.91|3067.41|3141
1604403300000|2020-11-03 11:35:00|3068.91|3067.41|3072.91|3071.41|3072.91|3071.41|3068.91|3067.41|6045
1604403600000|2020-11-03 11:40:00|3071.91|3070.41|3071.91|3070.41|3072.91|3071.41|3070.91|3069.41|3667
1604403900000|2020-11-03 11:45:00|3072.91|3071.41|3074.91|3073.41|3074.91|3073.41|3072.91|3071.41|4424
1604404200000|2020-11-03 11:50:00|3075.91|3074.41|3075.91|3074.41|3076.91|3075.41|3074.91|3073.41|6262
1604404500000|2020-11-03 11:55:00|3074.91|3073.41|3075.91|3074.41|3078.91|3077.41|3074.91|3073.41|9591
1604404800000|2020-11-03 12:00:00|3076.91|3075.41|3077.91|3076.41|3077.91|3076.41|3076.91|3075.41|4090
1604405100000|2020-11-03 12:05:00|3076.91|3075.41|3075.91|3074.41|3077.91|3076.41|3074.91|3073.41|3061
1604405400000|2020-11-03 12:10:00|3076.91|3075.41|3076.91|3075.41|3078.91|3077.41|3075.91|3074.41|4138
1604405700000|2020-11-03 12:15:00|3077.91|3076.41|3076.91|3075.41|3077.91|3076.41|3075.91|3074.41|3935
1604406000000|2020-11-03 12:20:00|3075.91|3074.41|3076.91|3075.41|3078.91|3077.41|3075.91|3074.41|5031
1604406300000|2020-11-03 12:25:00|3075.91|3074.41|3076.91|3075.41|3077.91|3076.41|3075.91|3074.41|3138
1604406600000|2020-11-03 12:30:00|3075.91|3074.41|3079.91|3078.41|3080.91|3079.41|3075.91|3074.41|2568
1604406900000|2020-11-03 12:35:00|3080.91|3079.41|3078.91|3077.41|3080.91|3079.41|3077.91|3076.41|5328
1604407200000|2020-11-03 12:40:00|3078.59|3077.09|3077.59|3076.09|3079.59|3078.09|3076.59|3075.09|6786
1604407500000|2020-11-03 12:45:00|3078.59|3077.09|3078.59|3077.09|3079.59|3078.09|3077.59|3076.09|2741
1604407800000|2020-11-03 12:50:00|3077.59|3076.09|3077.59|3076.09|3079.59|3078.09|3077.59|3076.09|4473
1604408100000|2020-11-03 12:55:00|3076.59|3075.09|3075.59|3074.09|3078.59|3077.09|3075.59|3074.09|4434
1604408400000|2020-11-03 13:00:00|3076.09|3074.59|3073.59|3072.09|3076.09|3074.59|3072.59|3071.09|6607
1604408700000|2020-11-03 13:05:00|3072.59|3071.09|3072.59|3071.09|3073.59|3072.09|3070.59|3069.09|3737
1604409000000|2020-11-03 13:10:00|3073.59|3072.09|3078.59|3077.09|3078.59|3077.09|3073.59|3072.09|5765
1604409300000|2020-11-03 13:15:00|3077.59|3076.09|3079.59|3078.09|3080.59|3079.09|3077.59|3076.09|2875
1604409600000|2020-11-03 13:20:00|3080.59|3079.09|3081.59|3080.09|3082.59|3081.09|3080.59|3079.09|4185
1604409900000|2020-11-03 13:25:00|3080.59|3079.09|3079.59|3078.09|3080.59|3079.09|3079.59|3078.09|2732
1604410200000|2020-11-03 13:30:00|3080.59|3079.09|3082.59|3081.09|3082.59|3081.09|3080.59|3079.09|8856
1604410500000|2020-11-03 13:35:00|3081.59|3080.09|3081.59|3080.09|3082.59|3081.09|3079.59|3078.09|4281
1604410800000|2020-11-03 13:40:00|3080.59|3079.09|3080.59|3079.09|3082.59|3081.09|3079.59|3078.09|3795
1604411100000|2020-11-03 13:45:00|3081.59|3080.09|3083.59|3082.09|3083.59|3082.09|3080.59|3079.09|6872
1604411400000|2020-11-03 13:50:00|3084.59|3083.09|3083.59|3082.09|3084.59|3083.09|3081.59|3080.09|8077
1604411700000|2020-11-03 13:55:00|3082.59|3081.09|3080.59|3079.09|3084.59|3083.09|3080.59|3079.09|8439
1604412000000|2020-11-03 14:00:00|3081.59|3080.09|3081.59|3080.09|3082.59|3081.09|3080.59|3079.09|6297
1604412300000|2020-11-03 14:05:00|3080.59|3079.09|3078.59|3077.09|3082.59|3081.09|3078.59|3077.09|7963
1604412600000|2020-11-03 14:10:00|3079.59|3078.09|3078.59|3077.09|3079.59|3078.09|3076.59|3075.09|3903
1604412900000|2020-11-03 14:15:00|3079.59|3078.09|3077.59|3076.09|3079.59|3078.09|3077.59|3076.09|2358
1604413200000|2020-11-03 14:20:00|3076.59|3075.09|3074.59|3073.09|3077.59|3076.09|3073.59|3072.09|10273
1604413500000|2020-11-03 14:25:00|3073.59|3072.09|3071.59|3070.09|3075.59|3074.09|3070.59|3069.09|7115
1604413800000|2020-11-03 14:30:00|3070.59|3069.09|3071.59|3070.09|3072.59|3071.09|3068.59|3067.09|13290
1604414100000|2020-11-03 14:35:00|3070.59|3069.09|3072.59|3071.09|3074.59|3073.09|3069.59|3068.09|5156
1604414400000|2020-11-03 14:40:00|3073.59|3072.09|3075.59|3074.09|3075.59|3074.09|3072.59|3071.09|5534
1604414700000|2020-11-03 14:45:00|3074.59|3073.09|3077.59|3076.09|3078.59|3077.09|3073.59|3072.09|10527
1604415000000|2020-11-03 14:50:00|3076.59|3075.09|3081.59|3080.09|3081.59|3080.09|3076.59|3075.09|8542
1604415300000|2020-11-03 14:55:00|3080.59|3079.09|3085.59|3084.09|3086.59|3085.09|3080.59|3079.09|16208
1604415600000|2020-11-03 15:00:00|3084.59|3083.09|3089.59|3088.09|3089.59|3088.09|3084.09|3082.59|13722
1604415900000|2020-11-03 15:05:00|3088.59|3087.09|3086.59|3085.09|3089.59|3088.09|3086.09|3084.59|9141
1604416200000|2020-11-03 15:10:00|3086.51|3085.01|3087.51|3086.01|3087.51|3086.01|3084.51|3083.01|10235
1604416500000|2020-11-03 15:15:00|3088.51|3087.01|3088.51|3087.01|3089.51|3088.01|3086.51|3085.01|6512
1604416800000|2020-11-03 15:20:00|3087.51|3086.01|3091.51|3090.01|3092.51|3091.01|3087.51|3086.01|12209
1604417100000|2020-11-03 15:25:00|3092.51|3091.01|3090.51|3089.01|3093.51|3092.01|3090.51|3089.01|10995
1604417400000|2020-11-03 15:30:00|3091.51|3090.01|3089.51|3088.01|3093.51|3092.01|3089.51|3088.01|9214
1604417700000|2020-11-03 15:35:00|3090.51|3089.01|3092.51|3091.01|3092.51|3091.01|3090.51|3089.01|10405
1604418000000|2020-11-03 15:40:00|3091.51|3090.01|3090.51|3089.01|3092.51|3091.01|3089.51|3088.01|9582
1604418300000|2020-11-03 15:45:00|3089.51|3088.01|3096.51|3095.01|3096.51|3095.01|3089.51|3088.01|25102
1604418600000|2020-11-03 15:50:00|3097.51|3096.01|3095.51|3094.01|3097.51|3096.01|3093.51|3092.01|10099
1604418900000|2020-11-03 15:55:00|3094.51|3093.01|3098.51|3097.01|3098.51|3097.01|3094.51|3093.01|12502
1604419200000|2020-11-03 16:00:00|3097.51|3096.01|3097.51|3096.01|3099.51|3098.01|3094.51|3093.01|11449
1604419500000|2020-11-03 16:05:00|3098.51|3097.01|3093.51|3092.01|3098.51|3097.01|3093.51|3092.01|11754
1604419800000|2020-11-03 16:10:00|3094.51|3093.01|3097.51|3096.01|3100.51|3099.01|3093.51|3092.01|21831
1604420100000|2020-11-03 16:15:00|3096.51|3095.01|3100.51|3099.01|3101.51|3100.01|3096.51|3095.01|12737
1604420400000|2020-11-03 16:20:00|3101.51|3100.01|3100.51|3099.01|3101.51|3100.01|3098.51|3097.01|14262
1604420700000|2020-11-03 16:25:00|3101.51|3100.01|3098.51|3097.01|3103.51|3102.01|3098.51|3097.01|34311
1604421000000|2020-11-03 16:30:00|3099.51|3098.01|3100.51|3099.01|3101.51|3100.01|3097.51|3096.01|51687
1604421300000|2020-11-03 16:35:00|3099.51|3098.01|3104.51|3103.01|3104.51|3103.01|3098.51|3097.01|28901
1604421600000|2020-11-03 16:40:00|3103.51|3102.01|3099.51|3098.01|3104.51|3103.01|3099.51|3098.01|12294
1604421900000|2020-11-03 16:45:00|3100.51|3099.01|3098.51|3097.01|3100.51|3099.01|3097.51|3096.01|11316
1604422200000|2020-11-03 16:50:00|3099.51|3098.01|3095.51|3094.01|3100.51|3099.01|3095.51|3094.01|10615
1604422500000|2020-11-03 16:55:00|3096.51|3095.01|3095.51|3094.01|3096.51|3095.01|3094.51|3093.01|13757
1604422800000|2020-11-03 17:00:00|3096.51|3095.01|3094.51|3093.01|3097.51|3096.01|3093.51|3092.01|4491
1604423100000|2020-11-03 17:05:00|3093.51|3092.01|3094.51|3093.01|3095.51|3094.01|3092.51|3091.01|5626
1604423400000|2020-11-03 17:10:00|3095.01|3093.51|3096.51|3095.01|3096.51|3095.01|3093.51|3092.01|3728
1604423700000|2020-11-03 17:15:00|3095.51|3094.01|3095.51|3094.01|3096.51|3095.01|3094.51|3093.01|2729
1604424000000|2020-11-03 17:20:00|3095.01|3093.51|3096.51|3095.01|3096.51|3095.01|3095.01|3093.51|1709
1604424300000|2020-11-03 17:25:00|3095.51|3094.01|3097.51|3096.01|3097.51|3096.01|3094.51|3093.01|2852
1604424600000|2020-11-03 17:30:00|3096.51|3095.01|3096.51|3095.01|3097.51|3096.01|3096.51|3095.01|1806
1604424900000|2020-11-03 17:35:00|3097.51|3096.01|3097.51|3096.01|3098.51|3097.01|3095.51|3094.01|4479
1604425200000|2020-11-03 17:40:00|3098.01|3096.51|3097.51|3096.01|3098.51|3097.01|3097.01|3095.51|3106
1604425500000|2020-11-03 17:45:00|3096.51|3095.01|3097.51|3096.01|3097.51|3096.01|3096.51|3095.01|2336
1604425800000|2020-11-03 17:50:00|3098.01|3096.51|3094.51|3093.01|3098.51|3097.01|3094.51|3093.01|2010
1604426100000|2020-11-03 17:55:00|3095.51|3094.01|3092.51|3091.01|3095.51|3094.01|3092.51|3091.01|788
1604426400000|2020-11-03 18:00:00|3093.51|3092.01|3092.51|3091.01|3093.51|3092.01|3091.51|3090.01|2426
1604426700000|2020-11-03 18:05:00|3093.51|3092.01|3094.51|3093.01|3095.51|3094.01|3092.51|3091.01|1126
1604427000000|2020-11-03 18:10:00|3095.01|3093.51|3093.51|3092.01|3095.51|3094.01|3093.51|3092.01|985
1604427300000|2020-11-03 18:15:00|3094.51|3093.01|3094.51|3093.01|3095.01|3093.51|3092.51|3091.01|1940
1604427600000|2020-11-03 18:20:00|3093.51|3092.01|3094.51|3093.01|3094.51|3093.01|3092.51|3091.01|903
1604427900000|2020-11-03 18:25:00|3094.01|3092.51|3094.51|3093.01|3094.51|3093.01|3092.51|3091.01|3010
1604428200000|2020-11-03 18:30:00|3095.51|3094.01|3095.51|3094.01|3095.51|3094.01|3093.51|3092.01|897
1604428500000|2020-11-03 18:35:00|3095.01|3093.51|3093.51|3092.01|3096.51|3095.01|3092.01|3090.51|1582
1604428800000|2020-11-03 18:40:00|3092.51|3091.01|3095.51|3094.01|3095.51|3094.01|3091.51|3090.01|1248
1604429100000|2020-11-03 18:45:00|3094.51|3093.01|3091.51|3090.01|3095.51|3094.01|3091.51|3090.01|1572
1604429400000|2020-11-03 18:50:00|3092.51|3091.01|3088.51|3087.01|3092.51|3091.01|3088.51|3087.01|1032
1604429700000|2020-11-03 18:55:00|3087.51|3086.01|3087.51|3086.01|3087.51|3086.01|3085.51|3084.01|1787
1604430000000|2020-11-03 19:00:00|3087.01|3085.51|3091.51|3090.01|3092.51|3091.01|3087.01|3085.51|1366
1604430300000|2020-11-03 19:05:00|3092.51|3091.01|3092.51|3091.01|3093.51|3092.01|3090.51|3089.01|829
1604430600000|2020-11-03 19:10:00|3093.01|3091.51|3098.01|3096.51|3098.51|3097.01|3093.01|3091.51|1338
1604430900000|2020-11-03 19:15:00|3097.51|3096.01|3096.51|3095.01|3098.51|3097.01|3095.51|3094.01|731
1604431200000|2020-11-03 19:20:00|3096.01|3094.51|3094.51|3093.01|3097.51|3096.01|3093.51|3092.01|991
1604431500000|2020-11-03 19:25:00|3095.51|3094.01|3094.51|3093.01|3096.51|3095.01|3094.51|3093.01|2645
1604431800000|2020-11-03 19:30:00|3095.51|3094.01|3100.51|3099.01|3101.51|3100.01|3094.51|3093.01|1179
1604432100000|2020-11-03 19:35:00|3099.51|3098.01|3099.51|3098.01|3101.51|3100.01|3099.51|3098.01|766
1604432400000|2020-11-03 19:40:00|3100.51|3099.01|3100.51|3099.01|3101.51|3100.01|3099.51|3098.01|455
1604432700000|2020-11-03 19:45:00|3101.51|3100.01|3104.51|3103.01|3104.51|3103.01|3100.51|3099.01|1663
1604433000000|2020-11-03 19:50:00|3103.51|3102.01|3102.51|3101.01|3103.51|3102.01|3101.51|3100.01|956
1604433300000|2020-11-03 19:55:00|3102.01|3100.51|3101.51|3100.01|3102.51|3101.01|3100.51|3099.01|313
1604433600000|2020-11-03 20:00:00|3101.01|3099.51|3096.51|3095.01|3101.51|3100.01|3096.51|3095.01|1142
1604433900000|2020-11-03 20:05:00|3095.51|3094.01|3097.51|3096.01|3097.51|3096.01|3095.51|3094.01|2374
1604434200000|2020-11-03 20:10:00|3098.51|3097.01|3100.51|3099.01|3101.51|3100.01|3097.51|3096.01|1247
1604434500000|2020-11-03 20:15:00|3099.51|3098.01|3101.51|3100.01|3101.51|3100.01|3099.51|3098.01|417
1604434800000|2020-11-03 20:20:00|3102.51|3101.01|3100.51|3099.01|3103.51|3102.01|3097.51|3096.01|1415
1604435100000|2020-11-03 20:25:00|3101.01|3099.51|3106.51|3105.01|3106.51|3105.01|3100.51|3099.01|2654
1604435400000|2020-11-03 20:30:00|3107.51|3106.01|3113.51|3112.01|3113.51|3112.01|3105.51|3104.01|3737
1604435700000|2020-11-03 20:35:00|3112.51|3111.01|3112.51|3111.01|3113.51|3112.01|3111.51|3110.01|2815
1604436000000|2020-11-03 20:40:00|3113.01|3111.51|3115.51|3114.01|3118.51|3117.01|3112.51|3111.01|6319
1604436300000|2020-11-03 20:45:00|3116.51|3115.01|3120.51|3119.01|3120.51|3119.01|3116.51|3115.01|4176
1604436600000|2020-11-03 20:50:00|3119.51|3118.01|3121.51|3120.01|3122.51|3121.01|3116.51|3115.01|4457
1604436900000|2020-11-03 20:55:00|3120.51|3119.01|3107.51|3106.01|3120.51|3119.01|3101.51|3100.01|7971
1604437200000|2020-11-03 21:00:00|3104.16|3101.16|3100.56|3097.56|3104.36|3101.36|3093.56|3090.56|2312
1604437500000|2020-11-03 21:05:00|3099.76|3096.76|3098.76|3095.76|3101.46|3098.46|3097.46|3094.46|0
1604437800000|2020-11-03 21:10:00|3098.46|3095.46|3097.16|3094.16|3099.76|3096.76|3094.96|3091.96|0
1604438100000|2020-11-03 21:15:00|3097.36|3094.36|3096.96|3093.96|3097.56|3094.56|3096.76|3093.76|0
1604438400000|2020-11-03 21:20:00|3097.06|3094.06|3097.06|3094.06|3097.26|3094.26|3096.76|3093.76|0
1604438700000|2020-11-03 21:25:00|3096.86|3093.86|3096.96|3093.96|3097.06|3094.06|3096.56|3093.56|0
1604439000000|2020-11-03 21:30:00|3097.76|3094.76|3102.76|3099.76|3103.56|3100.56|3097.36|3094.36|0
1604439300000|2020-11-03 21:35:00|3102.56|3099.56|3099.06|3096.06|3103.16|3100.16|3097.96|3094.96|0
1604439600000|2020-11-03 21:40:00|3098.86|3095.86|3104.06|3101.06|3104.56|3101.56|3098.56|3095.56|0
1604439900000|2020-11-03 21:45:00|3103.86|3100.86|3104.26|3101.26|3104.56|3101.56|3103.26|3100.26|0
1604440200000|2020-11-03 21:50:00|3104.56|3101.56|3108.86|3105.86|3109.06|3106.06|3103.46|3100.46|0
1604440500000|2020-11-03 21:55:00|3108.66|3105.66|3110.36|3107.36|3111.46|3108.46|3108.26|3105.26|0
1604440800000|2020-11-03 22:00:00|3110.26|3107.26|3109.56|3106.56|3110.46|3107.46|3108.76|3105.76|0
1604441100000|2020-11-03 22:05:00|3109.46|3106.46|3109.96|3106.96|3110.16|3107.16|3109.06|3106.06|0
1604441400000|2020-11-03 22:10:00|3110.06|3107.06|3109.56|3106.56|3110.06|3107.06|3109.36|3106.36|0
1604441700000|2020-11-03 22:15:00|3109.66|3106.66|3110.26|3107.26|3110.26|3107.26|3109.66|3106.66|0
1604442000000|2020-11-03 22:20:00|3110.46|3107.46|3109.76|3106.76|3110.66|3107.66|3109.36|3106.36|0
1604442300000|2020-11-03 22:25:00|3109.56|3106.56|3109.86|3106.86|3109.96|3106.96|3108.86|3105.86|0
1604442600000|2020-11-03 22:30:00|3109.76|3106.76|3109.86|3106.86|3109.96|3106.96|3109.76|3106.76|0
1604442900000|2020-11-03 22:35:00|3109.96|3106.96|3110.56|3107.56|3110.56|3107.56|3109.96|3106.96|0
1604443200000|2020-11-03 22:40:00|3110.46|3107.46|3111.16|3108.16|3111.16|3108.16|3110.06|3107.06|0
1604443500000|2020-11-03 22:45:00|3111.06|3108.06|3110.86|3107.86|3111.76|3108.76|3110.86|3107.86|0
1604443800000|2020-11-03 22:50:00|3111.16|3108.16|3110.86|3107.86|3111.76|3108.76|3110.86|3107.86|0
1604444100000|2020-11-03 22:55:00|3110.96|3107.96|3111.16|3108.16|3111.26|3108.26|3110.76|3107.76|0
1604444400000|2020-11-03 23:00:00|3113.56|3110.56|3116.36|3113.36|3116.76|3113.76|3107.56|3104.56|0
1604444700000|2020-11-03 23:05:00|3116.26|3113.26|3121.26|3118.26|3123.46|3120.46|3115.96|3112.96|0
1604445000000|2020-11-03 23:10:00|3121.36|3118.36|3127.46|3124.46|3129.66|3126.66|3120.96|3117.96|0
1604445300000|2020-11-03 23:15:00|3127.36|3124.36|3134.26|3131.26|3135.86|3132.86|3127.16|3124.16|0
1604445600000|2020-11-03 23:20:00|3134.36|3131.36|3129.06|3126.06|3134.56|3131.56|3127.06|3124.06|0
1604445900000|2020-11-03 23:25:00|3129.16|3126.16|3131.86|3128.86|3132.76|3129.76|3128.66|3125.66|0
1604446200000|2020-11-03 23:30:00|3132.06|3129.06|3132.56|3129.56|3134.46|3131.46|3131.96|3128.96|0
1604446500000|2020-11-03 23:35:00|3132.66|3129.66|3136.96|3133.96|3137.66|3134.66|3130.96|3127.96|0
1604446800000|2020-11-03 23:40:00|3137.06|3134.06|3133.16|3130.16|3137.16|3134.16|3131.06|3128.06|0
1604447100000|2020-11-03 23:45:00|3132.86|3129.86|3127.76|3124.76|3133.96|3130.96|3127.26|3124.26|0
1604447400000|2020-11-03 23:50:00|3128.06|3125.06|3130.56|3127.56|3132.86|3129.86|3128.06|3125.06|0
1604447700000|2020-11-03 23:55:00|3130.66|3127.66|3128.26|3125.26|3131.56|3128.56|3127.36|3124.36|0
1604448000000|2020-11-04 00:00:00|3128.06|3125.06|3120.06|3117.06|3128.76|3125.76|3117.06|3114.06|0
1604448300000|2020-11-04 00:05:00|3119.86|3116.86|3125.96|3122.96|3131.56|3128.56|3118.16|3115.16|0
1604448600000|2020-11-04 00:10:00|3126.26|3123.26|3129.26|3126.26|3131.66|3128.66|3124.56|3121.56|0
1604448900000|2020-11-04 00:15:00|3129.56|3126.56|3133.76|3131.76|3138.26|3136.26|3125.76|3123.76|4127
1604449200000|2020-11-04 00:20:00|3132.76|3130.76|3123.26|3121.26|3133.26|3131.26|3120.76|3118.76|1271
1604449500000|2020-11-04 00:25:00|3122.76|3120.76|3124.76|3122.76|3127.26|3125.26|3117.76|3115.76|912
1604449800000|2020-11-04 00:30:00|3125.26|3123.26|3124.26|3122.26|3126.76|3124.76|3122.26|3120.26|556
1604450100000|2020-11-04 00:35:00|3124.76|3122.76|3121.26|3119.26|3127.76|3125.76|3118.26|3116.26|826
1604450400000|2020-11-04 00:40:00|3121.76|3119.76|3105.26|3103.26|3124.76|3122.76|3104.76|3102.76|1392
1604450700000|2020-11-04 00:45:00|3105.76|3103.76|3107.26|3105.26|3110.76|3108.76|3097.26|3095.26|1343
1604451000000|2020-11-04 00:50:00|3106.76|3104.76|3102.76|3100.76|3109.76|3107.76|3102.76|3100.76|491
1604451300000|2020-11-04 00:55:00|3103.26|3101.26|3086.76|3084.76|3103.26|3101.26|3085.76|3083.76|1450
1604451600000|2020-11-04 01:00:00|3087.26|3085.26|3094.76|3092.76|3097.76|3095.76|3085.76|3083.76|785
1604451900000|2020-11-04 01:05:00|3094.26|3092.26|3096.26|3094.26|3096.76|3094.76|3087.26|3085.26|513
1604452200000|2020-11-04 01:10:00|3095.76|3093.76|3099.76|3097.76|3103.26|3101.26|3092.76|3090.76|649
1604452500000|2020-11-04 01:15:00|3100.26|3098.26|3098.76|3096.76|3102.76|3100.76|3094.26|3092.26|614
1604452800000|2020-11-04 01:20:00|3098.26|3096.26|3100.26|3098.26|3105.26|3103.26|3095.76|3093.76|452
1604453100000|2020-11-04 01:25:00|3100.76|3098.76|3087.76|3085.76|3100.76|3098.76|3087.76|3085.76|1005
1604453400000|2020-11-04 01:30:00|3088.26|3086.26|3089.26|3087.26|3095.76|3093.76|3087.76|3085.76|959
1604453700000|2020-11-04 01:35:00|3089.76|3087.76|3089.76|3087.76|3096.76|3094.76|3088.26|3086.26|991
1604454000000|2020-11-04 01:40:00|3090.76|3088.76|3096.26|3094.26|3097.76|3095.76|3089.76|3087.76|955
1604454300000|2020-11-04 01:45:00|3096.76|3094.76|3095.26|3093.26|3096.76|3094.76|3092.26|3090.26|482
1604454600000|2020-11-04 01:50:00|3094.76|3092.76|3104.26|3102.26|3109.26|3107.26|3093.76|3091.76|1066
1604454900000|2020-11-04 01:55:00|3103.76|3101.76|3099.76|3097.76|3109.26|3107.26|3098.26|3096.26|495
1604455200000|2020-11-04 02:00:00|3101.26|3099.26|3098.76|3096.76|3103.76|3101.76|3097.76|3095.76|348
1604455500000|2020-11-04 02:05:00|3097.76|3095.76|3090.76|3088.76|3099.76|3097.76|3089.76|3087.76|978
1604455800000|2020-11-04 02:10:00|3090.26|3088.26|3097.76|3095.76|3098.76|3096.76|3089.76|3087.76|403
1604456100000|2020-11-04 02:15:00|3098.26|3096.26|3091.76|3089.76|3098.26|3096.26|3088.76|3086.76|777
1604456400000|2020-11-04 02:20:00|3092.26|3090.26|3078.76|3076.76|3093.76|3091.76|3078.76|3076.76|2249
1604456700000|2020-11-04 02:25:00|3079.76|3077.76|3082.76|3080.76|3087.76|3085.76|3075.76|3073.76|1830
1604457000000|2020-11-04 02:30:00|3082.26|3080.26|3083.76|3081.76|3085.26|3083.26|3077.76|3075.76|1232
1604457300000|2020-11-04 02:35:00|3082.76|3080.76|3070.76|3068.76|3082.76|3080.76|3069.76|3067.76|1118
1604457600000|2020-11-04 02:40:00|3071.76|3069.76|3068.76|3066.76|3072.76|3070.76|3056.76|3054.76|3331
1604457900000|2020-11-04 02:45:00|3068.26|3066.26|3085.76|3083.76|3085.76|3083.76|3067.76|3065.76|1305
1604458200000|2020-11-04 02:50:00|3084.76|3082.76|3098.76|3096.76|3103.76|3101.76|3079.76|3077.76|2092
1604458500000|2020-11-04 02:55:00|3099.26|3097.26|3099.26|3097.26|3103.76|3101.76|3093.76|3091.76|920
1604458800000|2020-11-04 03:00:00|3099.76|3097.76|3113.76|3111.76|3117.76|3115.76|3098.26|3096.26|2070
1604459100000|2020-11-04 03:05:00|3114.26|3112.26|3132.76|3130.76|3133.76|3131.76|3113.76|3111.76|2583
1604459400000|2020-11-04 03:10:00|3133.76|3131.76|3128.76|3126.76|3136.76|3134.76|3122.76|3120.76|3396
1604459700000|2020-11-04 03:15:00|3129.26|3127.26|3130.26|3128.26|3138.26|3136.26|3127.76|3125.76|2830
1604460000000|2020-11-04 03:20:00|3130.76|3128.76|3125.76|3123.76|3134.76|3132.76|3125.76|3123.76|1235
1604460300000|2020-11-04 03:25:00|3126.76|3124.76|3121.76|3119.76|3126.76|3124.76|3117.76|3115.76|1372
1604460600000|2020-11-04 03:30:00|3122.26|3120.26|3118.76|3116.76|3123.76|3121.76|3114.76|3112.76|660
1604460900000|2020-11-04 03:35:00|3118.26|3116.26|3121.76|3119.76|3125.76|3123.76|3117.76|3115.76|464
1604461200000|2020-11-04 03:40:00|3122.26|3120.26|3129.76|3127.76|3132.76|3130.76|3121.76|3119.76|1900
1604461500000|2020-11-04 03:45:00|3129.26|3127.26|3122.76|3120.76|3129.76|3127.76|3122.26|3120.26|527
1604461800000|2020-11-04 03:50:00|3123.76|3121.76|3114.76|3112.76|3124.76|3122.76|3113.76|3111.76|388
1604462100000|2020-11-04 03:55:00|3115.76|3113.76|3116.76|3114.76|3118.76|3116.76|3111.76|3109.76|421
1604462400000|2020-11-04 04:00:00|3115.76|3113.76|3116.76|3114.76|3119.76|3117.76|3112.76|3110.76|508
1604462700000|2020-11-04 04:05:00|3117.76|3115.76|3120.76|3118.76|3125.76|3123.76|3115.76|3113.76|755
1604463000000|2020-11-04 04:10:00|3121.26|3119.26|3118.76|3116.76|3121.76|3119.76|3115.76|3113.76|505
1604463300000|2020-11-04 04:15:00|3119.26|3117.26|3113.26|3111.26|3119.76|3117.76|3112.76|3110.76|283
1604463600000|2020-11-04 04:20:00|3112.76|3110.76|3110.76|3108.76|3113.76|3111.76|3102.26|3100.26|994
1604463900000|2020-11-04 04:25:00|3110.26|3108.26|3110.76|3108.76|3113.76|3111.76|3110.26|3108.26|710
1604464200000|2020-11-04 04:30:00|3109.76|3107.76|3108.76|3106.76|3112.76|3110.76|3104.76|3102.76|729
1604464500000|2020-11-04 04:35:00|3107.76|3105.76|3106.76|3104.76|3108.76|3106.76|3102.76|3100.76|436
1604464800000|2020-11-04 04:40:00|3106.26|3104.26|3100.76|3098.76|3108.76|3106.76|3099.76|3097.76|571
1604465100000|2020-11-04 04:45:00|3101.76|3099.76|3099.76|3097.76|3103.76|3101.76|3093.76|3091.76|789
1604465400000|2020-11-04 04:50:00|3100.76|3098.76|3104.76|3102.76|3107.76|3105.76|3098.76|3096.76|361
1604465700000|2020-11-04 04:55:00|3105.26|3103.26|3106.26|3104.26|3109.26|3107.26|3104.76|3102.76|151
1604466000000|2020-11-04 05:00:00|3105.76|3103.76|3105.76|3103.76|3107.76|3105.76|3097.76|3095.76|398
1604466300000|2020-11-04 05:05:00|3105.26|3103.26|3109.26|3107.26|3114.26|3112.26|3103.76|3101.76|1078
1604466600000|2020-11-04 05:10:00|3109.76|3107.76|3111.76|3109.76|3116.76|3114.76|3108.26|3106.26|746
1604466900000|2020-11-04 05:15:00|3111.26|3109.26|3110.76|3108.76|3111.76|3109.76|3106.76|3104.76|418
1604467200000|2020-11-04 05:20:00|3110.26|3108.26|3106.76|3104.76|3110.76|3108.76|3103.76|3101.76|465
1604467500000|2020-11-04 05:25:00|3106.26|3104.26|3104.76|3102.76|3109.76|3107.76|3104.76|3102.76|359
1604467800000|2020-11-04 05:30:00|3103.76|3101.76|3104.26|3102.26|3106.76|3104.76|3103.26|3101.26|649
1604468100000|2020-11-04 05:35:00|3104.76|3102.76|3102.76|3100.76|3105.76|3103.76|3101.76|3099.76|569
1604468400000|2020-11-04 05:40:00|3102.26|3100.26|3099.76|3097.76|3105.76|3103.76|3099.26|3097.26|683
1604468700000|2020-11-04 05:45:00|3100.26|3098.26|3092.76|3090.76|3103.76|3101.76|3092.76|3090.76|942
1604469000000|2020-11-04 05:50:00|3093.26|3091.26|3100.76|3098.76|3102.76|3100.76|3091.76|3089.76|779
1604469300000|2020-11-04 05:55:00|3101.76|3099.76|3093.76|3091.76|3101.76|3099.76|3093.76|3091.76|784
1604469600000|2020-11-04 06:00:00|3093.26|3091.26|3083.26|3081.26|3096.76|3094.76|3083.26|3081.26|1820
1604469900000|2020-11-04 06:05:00|3083.76|3081.76|3087.76|3085.76|3088.26|3086.26|3076.76|3074.76|3114
1604470200000|2020-11-04 06:10:00|3088.26|3086.26|3096.26|3094.26|3098.76|3096.76|3086.76|3084.76|1638
1604470500000|2020-11-04 06:15:00|3096.76|3094.76|3093.76|3091.76|3098.76|3096.76|3087.76|3085.76|748
1604470800000|2020-11-04 06:20:00|3093.26|3091.26|3090.26|3088.26|3094.76|3092.76|3087.76|3085.76|584
1604471100000|2020-11-04 06:25:00|3090.76|3088.76|3086.76|3084.76|3090.76|3088.76|3085.76|3083.76|623
1604471400000|2020-11-04 06:30:00|3086.26|3084.26|3080.76|3078.76|3086.76|3084.76|3080.76|3078.76|1564
1604471700000|2020-11-04 06:35:00|3080.26|3078.26|3080.76|3078.76|3088.76|3086.76|3079.26|3077.26|998
1604472000000|2020-11-04 06:40:00|3080.26|3078.26|3075.76|3073.76|3083.76|3081.76|3075.76|3073.76|1329
1604472300000|2020-11-04 06:45:00|3076.26|3074.26|3068.76|3066.76|3076.76|3074.76|3065.76|3063.76|3154
1604472600000|2020-11-04 06:50:00|3069.26|3067.26|3065.76|3063.76|3071.76|3069.76|3061.76|3059.76|1730
1604472900000|2020-11-04 06:55:00|3066.26|3064.26|3075.76|3073.76|3075.76|3073.76|3065.76|3063.76|2139
1604473200000|2020-11-04 07:00:00|3075.51|3074.01|3080.51|3079.01|3086.51|3085.01|3071.51|3070.01|4826
1604473500000|2020-11-04 07:05:00|3079.51|3078.01|3083.51|3082.01|3085.51|3084.01|3077.51|3076.01|2500
1604473800000|2020-11-04 07:10:00|3082.51|3081.01|3077.51|3076.01|3084.51|3083.01|3076.51|3075.01|4913
1604474100000|2020-11-04 07:15:00|3077.01|3075.51|3068.51|3067.01|3077.51|3076.01|3068.51|3067.01|5007
1604474400000|2020-11-04 07:20:00|3069.51|3068.01|3063.51|3062.01|3070.51|3069.01|3055.51|3054.01|12064
1604474700000|2020-11-04 07:25:00|3062.51|3061.01|3053.51|3052.01|3065.51|3064.01|3050.51|3049.01|9280
1604475000000|2020-11-04 07:30:00|3053.01|3051.51|3042.51|3041.01|3060.51|3059.01|3040.51|3039.01|12989
1604475300000|2020-11-04 07:35:00|3043.51|3042.01|3038.51|3037.01|3044.51|3043.01|3035.51|3034.01|12698
1604475600000|2020-11-04 07:40:00|3038.01|3036.51|3033.51|3032.01|3039.51|3038.01|3019.51|3018.01|15390
1604475900000|2020-11-04 07:45:00|3032.51|3031.01|3019.51|3018.01|3034.51|3033.01|3014.51|3013.01|15105
1604476200000|2020-11-04 07:50:00|3018.51|3017.01|3035.51|3034.01|3042.01|3040.51|3018.51|3017.01|13824
1604476500000|2020-11-04 07:55:00|3036.51|3035.01|3047.51|3046.01|3047.51|3046.01|3027.51|3026.01|18860
1604476800000|2020-11-04 08:00:00|3048.51|3047.01|3051.51|3050.01|3056.51|3055.01|3042.01|3040.51|31287
1604477100000|2020-11-04 08:05:00|3050.51|3049.01|3052.51|3051.01|3052.51|3051.01|3042.51|3041.01|18254
1604477400000|2020-11-04 08:10:00|3051.51|3050.01|3053.51|3052.01|3059.51|3058.01|3045.51|3044.01|17583
1604477700000|2020-11-04 08:15:00|3052.51|3051.01|3072.51|3071.01|3073.51|3072.01|3052.51|3051.01|19950
1604478000000|2020-11-04 08:20:00|3073.51|3072.01|3080.51|3079.01|3082.51|3081.01|3066.51|3065.01|17371
1604478300000|2020-11-04 08:25:00|3079.51|3078.01|3079.51|3078.01|3082.51|3081.01|3065.51|3064.01|20005
1604478600000|2020-11-04 08:30:00|3080.51|3079.01|3078.51|3077.01|3081.51|3080.01|3070.51|3069.01|12513
1604478900000|2020-11-04 08:35:00|3079.51|3078.01|3070.51|3069.01|3081.51|3080.01|3068.51|3067.01|10340
1604479200000|2020-11-04 08:40:00|3071.21|3069.71|3066.21|3064.71|3075.21|3073.71|3065.21|3063.71|13711
1604479500000|2020-11-04 08:45:00|3067.21|3065.71|3078.21|3076.71|3081.21|3079.71|3067.21|3065.71|13097
1604479800000|2020-11-04 08:50:00|3079.21|3077.71|3079.21|3077.71|3082.21|3080.71|3075.21|3073.71|6949
1604480100000|2020-11-04 08:55:00|3080.21|3078.71|3081.21|3079.71|3088.21|3086.71|3076.21|3074.71|12504
1604480400000|2020-11-04 09:00:00|3082.21|3080.71|3088.21|3086.71|3090.21|3088.71|3078.21|3076.71|14229
1604480700000|2020-11-04 09:05:00|3087.21|3085.71|3087.21|3085.71|3093.21|3091.71|3087.21|3085.71|7328
1604481000000|2020-11-04 09:10:00|3086.21|3084.71|3080.21|3078.71|3090.21|3088.71|3080.21|3078.71|10788
1604481300000|2020-11-04 09:15:00|3081.21|3079.71|3093.21|3091.71|3096.21|3094.71|3081.21|3079.71|9585
1604481600000|2020-11-04 09:20:00|3092.21|3090.71|3093.21|3091.71|3095.21|3093.71|3088.21|3086.71|8183
1604481900000|2020-11-04 09:25:00|3092.21|3090.71|3104.21|3102.71|3104.21|3102.71|3091.21|3089.71|9547
1604482200000|2020-11-04 09:30:00|3103.21|3101.71|3113.21|3111.71|3114.21|3112.71|3101.21|3099.71|20618
1604482500000|2020-11-04 09:35:00|3112.71|3111.21|3116.21|3114.71|3120.21|3118.71|3111.21|3109.71|13638
1604482800000|2020-11-04 09:40:00|3115.71|3114.21|3115.21|3113.71|3116.21|3114.71|3105.21|3103.71|20580
1604483100000|2020-11-04 09:45:00|3116.21|3114.71|3113.21|3111.71|3121.21|3119.71|3110.21|3108.71|12589
1604483400000|2020-11-04 09:50:00|3112.21|3110.71|3113.21|3111.71|3121.21|3119.71|3111.71|3110.21|13193
1604483700000|2020-11-04 09:55:00|3112.21|3110.71|3108.21|3106.71|3114.21|3112.71|3107.21|3105.71|7958
1604484000000|2020-11-04 10:00:00|3107.21|3105.71|3099.21|3097.71|3108.21|3106.71|3097.21|3095.71|8653
1604484300000|2020-11-04 10:05:00|3100.21|3098.71|3096.71|3095.21|3102.21|3100.71|3095.21|3093.71|11781
1604484600000|2020-11-04 10:10:00|3097.21|3095.71|3094.21|3092.71|3099.21|3097.71|3091.21|3089.71|6428
1604484900000|2020-11-04 10:15:00|3093.21|3091.71|3094.21|3092.71|3097.21|3095.71|3090.21|3088.71|10615
1604485200000|2020-11-04 10:20:00|3093.21|3091.71|3090.21|3088.71|3093.21|3091.71|3088.21|3086.71|6224
1604485500000|2020-11-04 10:25:00|3089.21|3087.71|3086.21|3084.71|3091.21|3089.71|3086.21|3084.71|5648
1604485800000|2020-11-04 10:30:00|3085.21|3083.71|3084.21|3082.71|3089.21|3087.71|3082.21|3080.71|8360
1604486100000|2020-11-04 10:35:00|3085.21|3083.71|3091.21|3089.71|3092.21|3090.71|3082.21|3080.71|8417
1604486400000|2020-11-04 10:40:00|3092.21|3090.71|3094.21|3092.71|3096.21|3094.71|3089.21|3087.71|6101
1604486700000|2020-11-04 10:45:00|3095.21|3093.71|3100.21|3098.71|3100.21|3098.71|3093.21|3091.71|8280
1604487000000|2020-11-04 10:50:00|3099.21|3097.71|3104.21|3102.71|3104.21|3102.71|3096.21|3094.71|14237
1604487300000|2020-11-04 10:55:00|3103.21|3101.71|3097.21|3095.71|3105.21|3103.71|3097.21|3095.71|12411
1604487600000|2020-11-04 11:00:00|3098.21|3096.71|3094.71|3093.21|3103.21|3101.71|3094.21|3092.71|6657
1604487900000|2020-11-04 11:05:00|3095.21|3093.71|3095.21|3093.71|3099.21|3097.71|3095.21|3093.71|8202
1604488200000|2020-11-04 11:10:00|3096.21|3094.71|3097.21|3095.71|3103.21|3101.71|3095.21|3093.71|3208
1604488500000|2020-11-04 11:15:00|3098.21|3096.71|3093.21|3091.71|3098.71|3097.21|3092.21|3090.71|2373
1604488800000|2020-11-04 11:20:00|3093.71|3092.21|3094.21|3092.71|3097.21|3095.71|3092.21|3090.71|6748
1604489100000|2020-11-04 11:25:00|3095.21|3093.71|3099.21|3097.71|3100.21|3098.71|3094.21|3092.71|9757
1604489400000|2020-11-04 11:30:00|3100.21|3098.71|3105.21|3103.71|3105.21|3103.71|3099.21|3097.71|4182
1604489700000|2020-11-04 11:35:00|3104.21|3102.71|3105.21|3103.71|3108.21|3106.71|3104.21|3102.71|8076
1604490000000|2020-11-04 11:40:00|3106.21|3104.71|3112.71|3111.21|3113.21|3111.71|3106.21|3104.71|21015
1604490300000|2020-11-04 11:45:00|3112.21|3110.71|3110.21|3108.71|3115.21|3113.71|3107.21|3105.71|6329
1604490600000|2020-11-04 11:50:00|3111.21|3109.71|3109.21|3107.71|3113.71|3112.21|3108.21|3106.71|2371
1604490900000|2020-11-04 11:55:00|3109.71|3108.21|3104.21|3102.71|3110.21|3108.71|3104.21|3102.71|3452
1604491200000|2020-11-04 12:00:00|3103.21|3101.71|3102.21|3100.71|3107.21|3105.71|3102.21|3100.71|7635
1604491500000|2020-11-04 12:05:00|3101.21|3099.71|3106.21|3104.71|3108.21|3106.71|3101.21|3099.71|4701
1604491800000|2020-11-04 12:10:00|3107.21|3105.71|3113.21|3111.71|3114.21|3112.71|3106.21|3104.71|2417
1604492100000|2020-11-04 12:15:00|3114.21|3112.71|3116.21|3114.71|3116.21|3114.71|3111.21|3109.71|16281
1604492400000|2020-11-04 12:20:00|3117.21|3115.71|3115.21|3113.71|3117.21|3115.71|3113.21|3111.71|6422
1604492700000|2020-11-04 12:25:00|3116.21|3114.71|3118.21|3116.71|3118.21|3116.71|3113.21|3111.71|7957
1604493000000|2020-11-04 12:30:00|3117.71|3116.21|3119.21|3117.71|3120.21|3118.71|3114.21|3112.71|3637
1604493300000|2020-11-04 12:35:00|3120.21|3118.71|3124.21|3122.71|3129.21|3127.71|3119.21|3117.71|8888
1604493600000|2020-11-04 12:40:00|3124.07|3122.57|3126.07|3124.57|3127.07|3125.57|3122.07|3120.57|8436
1604493900000|2020-11-04 12:45:00|3125.07|3123.57|3120.07|3118.57|3127.07|3125.57|3120.07|3118.57|7386
1604494200000|2020-11-04 12:50:00|3119.07|3117.57|3123.07|3121.57|3124.07|3122.57|3119.07|3117.57|4919
1604494500000|2020-11-04 12:55:00|3124.07|3122.57|3128.07|3126.57|3130.07|3128.57|3123.07|3121.57|4923
1604494800000|2020-11-04 13:00:00|3129.07|3127.57|3130.07|3128.57|3134.07|3132.57|3124.07|3122.57|6967
1604495100000|2020-11-04 13:05:00|3129.07|3127.57|3133.07|3131.57|3134.07|3132.57|3129.07|3127.57|9799
1604495400000|2020-11-04 13:10:00|3134.07|3132.57|3131.07|3129.57|3134.07|3132.57|3129.07|3127.57|4078
1604495700000|2020-11-04 13:15:00|3130.07|3128.57|3132.07|3130.57|3136.07|3134.57|3130.07|3128.57|8105
1604496000000|2020-11-04 13:20:00|3133.07|3131.57|3148.07|3146.57|3148.07|3146.57|3133.07|3131.57|15619
1604496300000|2020-11-04 13:25:00|3149.07|3147.57|3146.07|3144.57|3150.07|3148.57|3142.07|3140.57|14007
1604496600000|2020-11-04 13:30:00|3145.07|3143.57|3143.07|3141.57|3146.07|3144.57|3140.07|3138.57|13945
1604496900000|2020-11-04 13:35:00|3142.07|3140.57|3141.07|3139.57|3143.07|3141.57|3137.07|3135.57|11379
1604497200000|2020-11-04 13:40:00|3140.07|3138.57|3139.07|3137.57|3143.07|3141.57|3138.07|3136.57|10977
1604497500000|2020-11-04 13:45:00|3140.07|3138.57|3141.07|3139.57|3144.07|3142.57|3139.07|3137.57|4804
1604497800000|2020-11-04 13:50:00|3141.57|3140.07|3141.07|3139.57|3143.07|3141.57|3140.07|3138.57|4331
1604498100000|2020-11-04 13:55:00|3140.07|3138.57|3134.07|3132.57|3142.07|3140.57|3133.07|3131.57|5686
1604498400000|2020-11-04 14:00:00|3135.07|3133.57|3138.07|3136.57|3139.07|3137.57|3134.07|3132.57|7275
1604498700000|2020-11-04 14:05:00|3137.07|3135.57|3133.07|3131.57|3138.07|3136.57|3132.07|3130.57|4426
1604499000000|2020-11-04 14:10:00|3132.07|3130.57|3127.07|3125.57|3133.07|3131.57|3126.07|3124.57|8926
1604499300000|2020-11-04 14:15:00|3128.07|3126.57|3125.07|3123.57|3130.07|3128.57|3123.07|3121.57|5632
1604499600000|2020-11-04 14:20:00|3126.07|3124.57|3122.07|3120.57|3126.07|3124.57|3122.07|3120.57|4812
1604499900000|2020-11-04 14:25:00|3123.07|3121.57|3126.07|3124.57|3126.07|3124.57|3119.07|3117.57|7454
1604500200000|2020-11-04 14:30:00|3127.07|3125.57|3123.07|3121.57|3132.07|3130.57|3122.07|3120.57|12390
1604500500000|2020-11-04 14:35:00|3124.07|3122.57|3112.07|3110.57|3124.07|3122.57|3110.07|3108.57|14697
1604500800000|2020-11-04 14:40:00|3113.07|3111.57|3120.07|3118.57|3121.07|3119.57|3111.07|3109.57|10379
1604501100000|2020-11-04 14:45:00|3119.07|3117.57|3124.07|3122.57|3128.07|3126.57|3119.07|3117.57|11095
1604501400000|2020-11-04 14:50:00|3125.07|3123.57|3125.07|3123.57|3127.07|3125.57|3123.07|3121.57|7528
1604501700000|2020-11-04 14:55:00|3124.07|3122.57|3136.07|3134.57|3136.07|3134.57|3123.07|3121.57|7694
1604502000000|2020-11-04 15:00:00|3135.07|3133.57|3141.07|3139.57|3142.07|3140.57|3135.07|3133.57|15571
1604502300000|2020-11-04 15:05:00|3140.07|3138.57|3145.07|3143.57|3146.07|3144.57|3140.07|3138.57|17413
1604502600000|2020-11-04 15:10:00|3144.69|3143.19|3149.69|3148.19|3151.69|3150.19|3144.19|3142.69|15776
1604502900000|2020-11-04 15:15:00|3150.69|3149.19|3153.69|3152.19|3155.69|3154.19|3148.69|3147.19|12519
1604503200000|2020-11-04 15:20:00|3154.69|3153.19|3159.69|3158.19|3162.69|3161.19|3153.69|3152.19|15609
1604503500000|2020-11-04 15:25:00|3158.69|3157.19|3156.69|3155.19|3160.69|3159.19|3155.69|3154.19|14448
1604503800000|2020-11-04 15:30:00|3155.69|3154.19|3158.69|3157.19|3159.69|3158.19|3154.69|3153.19|11106
1604504100000|2020-11-04 15:35:00|3157.69|3156.19|3151.69|3150.19|3159.69|3158.19|3149.69|3148.19|15060
1604504400000|2020-11-04 15:40:00|3150.69|3149.19|3152.69|3151.19|3154.69|3153.19|3150.69|3149.19|17160
1604504700000|2020-11-04 15:45:00|3153.69|3152.19|3160.69|3159.19|3162.69|3161.19|3151.69|3150.19|17952
1604505000000|2020-11-04 15:50:00|3161.69|3160.19|3165.69|3164.19|3166.69|3165.19|3157.69|3156.19|10603
1604505300000|2020-11-04 15:55:00|3164.69|3163.19|3161.69|3160.19|3164.69|3163.19|3160.69|3159.19|12778
1604505600000|2020-11-04 16:00:00|3162.69|3161.19|3158.69|3157.19|3166.69|3165.19|3158.69|3157.19|13057
1604505900000|2020-11-04 16:05:00|3159.69|3158.19|3154.69|3153.19|3160.69|3159.19|3154.69|3153.19|13894
1604506200000|2020-11-04 16:10:00|3153.69|3152.19|3149.69|3148.19|3155.69|3154.19|3149.69|3148.19|14107
1604506500000|2020-11-04 16:15:00|3150.69|3149.19|3152.69|3151.19|3152.69|3151.19|3146.69|3145.19|8187
1604506800000|2020-11-04 16:20:00|3151.69|3150.19|3157.69|3156.19|3158.69|3157.19|3149.69|3148.19|23871
1604507100000|2020-11-04 16:25:00|3158.69|3157.19|3155.69|3154.19|3162.69|3161.19|3155.69|3154.19|27192
1604507400000|2020-11-04 16:30:00|3156.69|3155.19|3163.69|3162.19|3164.69|3163.19|3155.69|3154.19|48172
1604507700000|2020-11-04 16:35:00|3162.69|3161.19|3166.69|3165.19|3167.69|3166.19|3162.69|3161.19|28575
1604508000000|2020-11-04 16:40:00|3165.69|3164.19|3160.69|3159.19|3166.69|3165.19|3160.69|3159.19|11344
1604508300000|2020-11-04 16:45:00|3161.69|3160.19|3159.69|3158.19|3162.69|3161.19|3158.69|3157.19|13335
1604508600000|2020-11-04 16:50:00|3160.69|3159.19|3162.69|3161.19|3162.69|3161.19|3158.69|3157.19|8619
1604508900000|2020-11-04 16:55:00|3161.69|3160.19|3166.69|3165.19|3168.69|3167.19|3161.69|3160.19|6511
1604509200000|2020-11-04 17:00:00|3167.19|3165.69|3169.69|3168.19|3170.69|3169.19|3166.69|3165.19|3971
1604509500000|2020-11-04 17:05:00|3168.69|3167.19|3169.69|3168.19|3172.69|3171.19|3167.69|3166.19|5135
1604509800000|2020-11-04 17:10:00|3170.69|3169.19|3168.69|3167.19|3170.69|3169.19|3167.69|3166.19|2021
1604510100000|2020-11-04 17:15:00|3169.69|3168.19|3165.69|3164.19|3171.69|3170.19|3165.69|3164.19|5060
1604510400000|2020-11-04 17:20:00|3166.19|3164.69|3171.69|3170.19|3172.69|3171.19|3165.69|3164.19|4142
1604510700000|2020-11-04 17:25:00|3171.19|3169.69|3170.69|3169.19|3172.69|3171.19|3168.69|3167.19|6233
1604511000000|2020-11-04 17:30:00|3171.69|3170.19|3172.69|3171.19|3172.69|3171.19|3170.69|3169.19|3288
1604511300000|2020-11-04 17:35:00|3171.69|3170.19|3171.69|3170.19|3173.69|3172.19|3170.69|3169.19|5618
1604511600000|2020-11-04 17:40:00|3172.69|3171.19|3172.69|3171.19|3174.69|3173.19|3170.69|3169.19|3661
1604511900000|2020-11-04 17:45:00|3171.69|3170.19|3169.69|3168.19|3172.69|3171.19|3168.69|3167.19|2997
1604512200000|2020-11-04 17:50:00|3170.19|3168.69|3164.69|3163.19|3170.19|3168.69|3164.69|3163.19|3978
1604512500000|2020-11-04 17:55:00|3165.69|3164.19|3166.69|3165.19|3167.69|3166.19|3165.69|3164.19|2360
1604512800000|2020-11-04 18:00:00|3167.19|3165.69|3165.69|3164.19|3168.69|3167.19|3164.69|3163.19|1070
1604513100000|2020-11-04 18:05:00|3166.19|3164.69|3162.69|3161.19|3167.69|3166.19|3161.69|3160.19|2949
1604513400000|2020-11-04 18:10:00|3163.69|3162.19|3165.69|3164.19|3166.69|3165.19|3161.69|3160.19|1298
1604513700000|2020-11-04 18:15:00|3164.69|3163.19|3163.69|3162.19|3166.69|3165.19|3163.69|3162.19|852
1604514000000|2020-11-04 18:20:00|3164.69|3163.19|3163.69|3162.19|3164.69|3163.19|3161.69|3160.19|664
1604514300000|2020-11-04 18:25:00|3162.69|3161.19|3163.69|3162.19|3164.69|3163.19|3161.69|3160.19|771
1604514600000|2020-11-04 18:30:00|3164.19|3162.69|3167.69|3166.19|3168.69|3167.19|3162.69|3161.19|396
1604514900000|2020-11-04 18:35:00|3168.69|3167.19|3167.69|3166.19|3169.69|3168.19|3165.69|3164.19|594
1604515200000|2020-11-04 18:40:00|3166.69|3165.19|3159.69|3158.19|3167.69|3166.19|3157.69|3156.19|3441
1604515500000|2020-11-04 18:45:00|3160.69|3159.19|3161.69|3160.19|3162.69|3161.19|3159.69|3158.19|995
1604515800000|2020-11-04 18:50:00|3161.19|3159.69|3160.69|3159.19|3161.69|3160.19|3158.69|3157.19|1215
1604516100000|2020-11-04 18:55:00|3161.69|3160.19|3161.69|3160.19|3161.69|3160.19|3158.69|3157.19|657
1604516400000|2020-11-04 19:00:00|3160.69|3159.19|3160.69|3159.19|3165.69|3164.19|3160.69|3159.19|1017
1604516700000|2020-11-04 19:05:00|3161.69|3160.19|3161.69|3160.19|3163.69|3162.19|3160.19|3158.69|659
1604517000000|2020-11-04 19:10:00|3162.69|3161.19|3162.69|3161.19|3163.69|3162.19|3161.69|3160.19|432
1604517300000|2020-11-04 19:15:00|3161.69|3160.19|3160.69|3159.19|3162.69|3161.19|3158.69|3157.19|923
1604517600000|2020-11-04 19:20:00|3161.69|3160.19|3163.69|3162.19|3165.69|3164.19|3160.69|3159.19|1075
1604517900000|2020-11-04 19:25:00|3163.19|3161.69|3162.69|3161.19|3164.69|3163.19|3161.69|3160.19|323
1604518200000|2020-11-04 19:30:00|3163.19|3161.69|3161.69|3160.19|3163.69|3162.19|3160.69|3159.19|305
1604518500000|2020-11-04 19:35:00|3162.69|3161.19|3160.69|3159.19|3163.69|3162.19|3160.69|3159.19|392
1604518800000|2020-11-04 19:40:00|3159.69|3158.19|3155.69|3154.19|3159.69|3158.19|3154.69|3153.19|2112
1604519100000|2020-11-04 19:45:00|3155.19|3153.69|3153.69|3152.19|3156.69|3155.19|3153.69|3152.19|1806
1604519400000|2020-11-04 19:50:00|3154.19|3152.69|3157.69|3156.19|3158.69|3157.19|3154.19|3152.69|640
1604519700000|2020-11-04 19:55:00|3158.19|3156.69|3155.69|3154.19|3158.69|3157.19|3154.69|3153.19|636
1604520000000|2020-11-04 20:00:00|3156.69|3155.19|3148.69|3147.19|3156.69|3155.19|3147.69|3146.19|2617
1604520300000|2020-11-04 20:05:00|3147.69|3146.19|3149.69|3148.19|3149.69|3148.19|3146.69|3145.19|1045
1604520600000|2020-11-04 20:10:00|3148.69|3147.19|3147.69|3146.19|3148.69|3147.19|3146.69|3145.19|1300
1604520900000|2020-11-04 20:15:00|3146.69|3145.19|3145.69|3144.19|3147.69|3146.19|3144.69|3143.19|1064
1604521200000|2020-11-04 20:20:00|3144.69|3143.19|3145.69|3144.19|3146.69|3145.19|3144.69|3143.19|1214
1604521500000|2020-11-04 20:25:00|3146.69|3145.19|3143.69|3142.19|3147.69|3146.19|3143.69|3142.19|602
1604521800000|2020-11-04 20:30:00|3144.69|3143.19|3146.69|3145.19|3147.69|3146.19|3142.69|3141.19|1373
1604522100000|2020-11-04 20:35:00|3145.69|3144.19|3147.69|3146.19|3148.69|3147.19|3143.69|3142.19|1186
1604522400000|2020-11-04 20:40:00|3146.69|3145.19|3147.69|3146.19|3150.69|3149.19|3144.69|3143.19|1499
1604522700000|2020-11-04 20:45:00|3148.69|3147.19|3148.69|3147.19|3152.69|3151.19|3145.69|3144.19|2741
1604523000000|2020-11-04 20:50:00|3147.69|3146.19|3152.69|3151.19|3153.19|3151.69|3146.69|3145.19|4267
1604523300000|2020-11-04 20:55:00|3151.69|3150.19|3143.69|3142.19|3151.69|3150.19|3139.69|3138.19|10119
1604523600000|2020-11-04 21:00:00|3143.24|3140.24|3142.64|3139.64|3144.44|3141.44|3140.14|3137.14|103
1604523900000|2020-11-04 21:05:00|3142.84|3139.84|3144.84|3141.84|3147.14|3144.14|3142.44|3139.44|0
1604524200000|2020-11-04 21:10:00|3145.04|3142.04|3143.94|3140.94|3145.94|3142.94|3142.64|3139.64|0
1604524500000|2020-11-04 21:15:00|3143.64|3140.64|3144.34|3141.34|3144.74|3141.74|3143.64|3140.64|0
1604524800000|2020-11-04 21:20:00|3144.44|3141.44|3145.04|3142.04|3145.24|3142.24|3144.44|3141.44|0
1604525100000|2020-11-04 21:25:00|3145.14|3142.14|3145.74|3142.74|3145.84|3142.84|3145.04|3142.04|0
1604525400000|2020-11-04 21:30:00|3145.34|3142.34|3149.34|3146.34|3149.34|3146.34|3145.34|3142.34|0
1604525700000|2020-11-04 21:35:00|3149.04|3146.04|3153.24|3150.24|3154.44|3151.44|3149.04|3146.04|0
1604526000000|2020-11-04 21:40:00|3153.44|3150.44|3154.64|3151.64|3155.04|3152.04|3153.44|3150.44|0
1604526300000|2020-11-04 21:45:00|3154.84|3151.84|3154.24|3151.24|3155.04|3152.04|3152.34|3149.34|0
1604526600000|2020-11-04 21:50:00|3154.64|3151.64|3149.94|3146.94|3155.04|3152.04|3149.04|3146.04|0
1604526900000|2020-11-04 21:55:00|3150.14|3147.14|3147.24|3144.24|3150.74|3147.74|3147.24|3144.24|0
1604527200000|2020-11-04 22:00:00|3147.54|3144.54|3149.14|3146.14|3149.54|3146.54|3147.14|3144.14|0
1604527500000|2020-11-04 22:05:00|3149.04|3146.04|3148.14|3145.14|3149.04|3146.04|3147.74|3144.74|0
1604527800000|2020-11-04 22:10:00|3148.44|3145.44|3149.64|3146.64|3150.64|3147.64|3148.44|3145.44|0
1604528100000|2020-11-04 22:15:00|3149.74|3146.74|3150.74|3147.74|3151.04|3148.04|3149.74|3146.74|0
1604528400000|2020-11-04 22:20:00|3150.84|3147.84|3150.34|3147.34|3150.84|3147.84|3149.94|3146.94|0
1604528700000|2020-11-04 22:25:00|3150.44|3147.44|3150.54|3147.54|3150.74|3147.74|3150.14|3147.14|0
1604529000000|2020-11-04 22:30:00|3150.64|3147.64|3150.44|3147.44|3150.64|3147.64|3150.34|3147.34|0
1604529300000|2020-11-04 22:35:00|3150.54|3147.54|3150.74|3147.74|3150.74|3147.74|3150.44|3147.44|0
1604529600000|2020-11-04 22:40:00|3150.84|3147.84|3150.94|3147.94|3150.94|3147.94|3150.84|3147.84|0
1604529900000|2020-11-04 22:45:00|3151.14|3148.14|3150.84|3147.84|3151.14|3148.14|3150.74|3147.74|0
1604530200000|2020-11-04 22:50:00|3150.74|3147.74|3150.94|3147.94|3151.14|3148.14|3150.74|3147.74|0
1604530500000|2020-11-04 22:55:00|3151.04|3148.04|3151.44|3148.44|3151.84|3148.84|3150.94|3147.94|0
1604530800000|2020-11-04 23:00:00|3152.54|3149.54|3146.54|3143.54|3152.54|3149.54|3144.64|3141.64|0
1604531100000|2020-11-04 23:05:00|3146.94|3143.94|3143.94|3140.94|3146.94|3143.94|3142.64|3139.64|0
1604531400000|2020-11-04 23:10:00|3143.84|3140.84|3143.94|3140.94|3145.94|3142.94|3142.34|3139.34|0
1604531700000|2020-11-04 23:15:00|3143.84|3140.84|3147.94|3144.94|3149.44|3146.44|3143.04|3140.04|0
1604532000000|2020-11-04 23:20:00|3148.54|3145.54|3151.84|3148.84|3152.04|3149.04|3148.34|3145.34|0
1604532300000|2020-11-04 23:25:00|3151.54|3148.54|3148.94|3145.94|3151.64|3148.64|3148.74|3145.74|0
1604532600000|2020-11-04 23:30:00|3149.44|3146.44|3146.94|3143.94|3150.44|3147.44|3145.64|3142.64|0
1604532900000|2020-11-04 23:35:00|3146.84|3143.84|3139.24|3136.24|3146.84|3143.84|3138.04|3135.04|0
1604533200000|2020-11-04 23:40:00|3139.54|3136.54|3139.64|3136.64|3141.34|3138.34|3138.44|3135.44|0
1604533500000|2020-11-04 23:45:00|3139.54|3136.54|3139.04|3136.04|3140.44|3137.44|3138.14|3135.14|0
1604533800000|2020-11-04 23:50:00|3139.14|3136.14|3143.04|3140.04|3143.74|3140.74|3138.84|3135.84|0
1604534100000|2020-11-04 23:55:00|3143.24|3140.24|3142.34|3139.34|3143.34|3140.34|3141.84|3138.84|0
1604534400000|2020-11-05 00:00:00|3142.64|3139.64|3143.54|3140.54|3144.44|3141.44|3139.74|3136.74|0
1604534700000|2020-11-05 00:05:00|3143.34|3140.34|3141.64|3138.64|3143.84|3140.84|3140.54|3137.54|0
1604535000000|2020-11-05 00:10:00|3141.44|3138.44|3142.24|3139.24|3143.54|3140.54|3140.74|3137.74|0
1604535300000|2020-11-05 00:15:00|3142.54|3139.54|3143.94|3141.94|3147.44|3145.44|3142.54|3139.54|512
1604535600000|2020-11-05 00:20:00|3142.94|3140.94|3147.94|3145.94|3147.94|3145.94|3142.94|3140.94|474
1604535900000|2020-11-05 00:25:00|3148.44|3146.44|3152.44|3150.44|3152.44|3150.44|3147.94|3145.94|373
1604536200000|2020-11-05 00:30:00|3152.94|3150.94|3154.44|3152.44|3154.94|3152.94|3151.94|3149.94|188
1604536500000|2020-11-05 00:35:00|3154.94|3152.94|3150.94|3148.94|3155.94|3153.94|3150.44|3148.44|711
1604536800000|2020-11-05 00:40:00|3151.94|3149.94|3153.44|3151.44|3153.94|3151.94|3149.94|3147.94|140
1604537100000|2020-11-05 00:45:00|3152.94|3150.94|3153.94|3151.94|3154.94|3152.94|3151.94|3149.94|85
1604537400000|2020-11-05 00:50:00|3152.94|3150.94|3151.94|3149.94|3153.94|3151.94|3149.94|3147.94|298
1604537700000|2020-11-05 00:55:00|3150.94|3148.94|3151.94|3149.94|3151.94|3149.94|3149.94|3147.94|201
1604538000000|2020-11-05 01:00:00|3150.94|3148.94|3153.94|3151.94|3155.94|3153.94|3150.94|3148.94|518
1604538300000|2020-11-05 01:05:00|3154.44|3152.44|3150.44|3148.44|3154.94|3152.94|3149.94|3147.94|253
1604538600000|2020-11-05 01:10:00|3150.94|3148.94|3150.94|3148.94|3151.94|3149.94|3149.94|3147.94|206
1604538900000|2020-11-05 01:15:00|3149.94|3147.94|3150.94|3148.94|3152.94|3150.94|3149.94|3147.94|257
1604539200000|2020-11-05 01:20:00|3151.94|3149.94|3149.94|3147.94|3154.94|3152.94|3149.94|3147.94|561
1604539500000|2020-11-05 01:25:00|3150.94|3148.94|3151.94|3149.94|3151.94|3149.94|3148.94|3146.94|433
1604539800000|2020-11-05 01:30:00|3152.94|3150.94|3150.94|3148.94|3152.94|3150.94|3147.94|3145.94|310
1604540100000|2020-11-05 01:35:00|3151.94|3149.94|3151.94|3149.94|3154.94|3152.94|3149.94|3147.94|816
1604540400000|2020-11-05 01:40:00|3152.94|3150.94|3153.94|3151.94|3154.94|3152.94|3150.94|3148.94|324
1604540700000|2020-11-05 01:45:00|3154.94|3152.94|3155.94|3153.94|3155.94|3153.94|3153.94|3151.94|130
1604541000000|2020-11-05 01:50:00|3156.94|3154.94|3149.94|3147.94|3156.94|3154.94|3149.94|3147.94|414
1604541300000|2020-11-05 01:55:00|3150.94|3148.94|3151.94|3149.94|3152.94|3150.94|3150.94|3148.94|92
1604541600000|2020-11-05 02:00:00|3152.94|3150.94|3155.94|3153.94|3156.44|3154.44|3151.94|3149.94|490
1604541900000|2020-11-05 02:05:00|3156.94|3154.94|3155.94|3153.94|3156.94|3154.94|3151.94|3149.94|487
1604542200000|2020-11-05 02:10:00|3155.44|3153.44|3149.94|3147.94|3155.94|3153.94|3149.94|3147.94|151
1604542500000|2020-11-05 02:15:00|3150.94|3148.94|3144.94|3142.94|3150.94|3148.94|3144.94|3142.94|701
1604542800000|2020-11-05 02:20:00|3145.94|3143.94|3143.94|3141.94|3147.94|3145.94|3142.94|3140.94|663
1604543100000|2020-11-05 02:25:00|3144.44|3142.44|3143.94|3141.94|3144.94|3142.94|3142.94|3140.94|267
1604543400000|2020-11-05 02:30:00|3142.94|3140.94|3145.94|3143.94|3146.94|3144.94|3141.94|3139.94|97
1604543700000|2020-11-05 02:35:00|3146.94|3144.94|3147.94|3145.94|3147.94|3145.94|3145.44|3143.44|57
1604544000000|2020-11-05 02:40:00|3147.44|3145.44|3146.94|3144.94|3148.44|3146.44|3145.94|3143.94|77
1604544300000|2020-11-05 02:45:00|3147.44|3145.44|3148.94|3146.94|3149.94|3147.94|3146.94|3144.94|77
1604544600000|2020-11-05 02:50:00|3147.94|3145.94|3146.94|3144.94|3148.94|3146.94|3144.94|3142.94|231
1604544900000|2020-11-05 02:55:00|3146.44|3144.44|3144.94|3142.94|3146.94|3144.94|3142.94|3140.94|212
1604545200000|2020-11-05 03:00:00|3145.94|3143.94|3148.94|3146.94|3149.94|3147.94|3145.94|3143.94|104
1604545500000|2020-11-05 03:05:00|3149.94|3147.94|3151.44|3149.44|3151.94|3149.94|3147.94|3145.94|213
1604545800000|2020-11-05 03:10:00|3151.94|3149.94|3150.94|3148.94|3151.94|3149.94|3150.94|3148.94|167
1604546100000|2020-11-05 03:15:00|3151.94|3149.94|3153.94|3151.94|3154.44|3152.44|3149.94|3147.94|472
1604546400000|2020-11-05 03:20:00|3154.44|3152.44|3156.94|3154.94|3158.94|3156.94|3151.94|3149.94|892
1604546700000|2020-11-05 03:25:00|3155.94|3153.94|3157.44|3155.44|3157.94|3155.94|3154.94|3152.94|560
1604547000000|2020-11-05 03:30:00|3156.94|3154.94|3158.44|3156.44|3159.94|3157.94|3156.44|3154.44|278
1604547300000|2020-11-05 03:35:00|3157.94|3155.94|3160.94|3158.94|3161.94|3159.94|3154.94|3152.94|444
1604547600000|2020-11-05 03:40:00|3161.44|3159.44|3161.94|3159.94|3164.44|3162.44|3160.94|3158.94|459
1604547900000|2020-11-05 03:45:00|3161.44|3159.44|3163.94|3161.94|3164.94|3162.94|3159.94|3157.94|188
1604548200000|2020-11-05 03:50:00|3164.44|3162.44|3163.94|3161.94|3167.44|3165.44|3163.94|3161.94|171
1604548500000|2020-11-05 03:55:00|3163.44|3161.44|3162.44|3160.44|3163.94|3161.94|3160.44|3158.44|189
1604548800000|2020-11-05 04:00:00|3161.94|3159.94|3161.94|3159.94|3161.94|3159.94|3159.94|3157.94|465
1604549100000|2020-11-05 04:05:00|3162.44|3160.44|3162.94|3160.94|3163.94|3161.94|3160.94|3158.94|332
1604549400000|2020-11-05 04:10:00|3161.94|3159.94|3164.94|3162.94|3166.94|3164.94|3161.94|3159.94|262
1604549700000|2020-11-05 04:15:00|3165.94|3163.94|3164.94|3162.94|3167.94|3165.94|3164.94|3162.94|95
1604550000000|2020-11-05 04:20:00|3163.94|3161.94|3161.94|3159.94|3165.94|3163.94|3161.94|3159.94|282
1604550300000|2020-11-05 04:25:00|3160.94|3158.94|3157.94|3155.94|3160.94|3158.94|3157.94|3155.94|328
1604550600000|2020-11-05 04:30:00|3156.94|3154.94|3159.94|3157.94|3162.94|3160.94|3156.94|3154.94|350
1604550900000|2020-11-05 04:35:00|3160.44|3158.44|3162.94|3160.94|3163.94|3161.94|3159.94|3157.94|182
1604551200000|2020-11-05 04:40:00|3162.44|3160.44|3161.94|3159.94|3163.94|3161.94|3161.44|3159.44|77
1604551500000|2020-11-05 04:45:00|3161.44|3159.44|3161.94|3159.94|3163.94|3161.94|3160.94|3158.94|251
1604551800000|2020-11-05 04:50:00|3162.94|3160.94|3162.44|3160.44|3163.94|3161.94|3160.94|3158.94|256
1604552100000|2020-11-05 04:55:00|3162.94|3160.94|3162.44|3160.44|3162.94|3160.94|3161.94|3159.94|224
1604552400000|2020-11-05 05:00:00|3161.94|3159.94|3157.94|3155.94|3162.94|3160.94|3156.94|3154.94|96
1604552700000|2020-11-05 05:05:00|3157.44|3155.44|3158.94|3156.94|3159.94|3157.94|3156.94|3154.94|108
1604553000000|2020-11-05 05:10:00|3158.44|3156.44|3161.94|3159.94|3161.94|3159.94|3157.94|3155.94|315
1604553300000|2020-11-05 05:15:00|3162.94|3160.94|3165.94|3163.94|3166.94|3164.94|3160.94|3158.94|466
1604553600000|2020-11-05 05:20:00|3166.94|3164.94|3162.94|3160.94|3166.94|3164.94|3161.94|3159.94|304
1604553900000|2020-11-05 05:25:00|3163.44|3161.44|3164.94|3162.94|3164.94|3162.94|3162.94|3160.94|282
1604554200000|2020-11-05 05:30:00|3165.94|3163.94|3163.94|3161.94|3165.94|3163.94|3162.94|3160.94|66
1604554500000|2020-11-05 05:35:00|3163.44|3161.44|3165.94|3163.94|3167.44|3165.44|3162.94|3160.94|347
1604554800000|2020-11-05 05:40:00|3164.94|3162.94|3168.94|3166.94|3168.94|3166.94|3164.94|3162.94|148
1604555100000|2020-11-05 05:45:00|3167.94|3165.94|3168.94|3166.94|3169.94|3167.94|3167.94|3165.94|282
1604555400000|2020-11-05 05:50:00|3169.94|3167.94|3170.94|3168.94|3171.94|3169.94|3169.94|3167.94|517
1604555700000|2020-11-05 05:55:00|3171.94|3169.94|3175.94|3173.94|3176.94|3174.94|3170.94|3168.94|938
1604556000000|2020-11-05 06:00:00|3176.94|3174.94|3172.94|3170.94|3178.94|3176.94|3172.94|3170.94|631
1604556300000|2020-11-05 06:05:00|3173.44|3171.44|3170.94|3168.94|3173.94|3171.94|3170.94|3168.94|312
1604556600000|2020-11-05 06:10:00|3171.44|3169.44|3170.94|3168.94|3171.94|3169.94|3167.94|3165.94|235
1604556900000|2020-11-05 06:15:00|3169.94|3167.94|3167.94|3165.94|3171.94|3169.94|3166.94|3164.94|290
1604557200000|2020-11-05 06:20:00|3167.44|3165.44|3168.94|3166.94|3169.94|3167.94|3166.94|3164.94|429
1604557500000|2020-11-05 06:25:00|3167.94|3165.94|3164.94|3162.94|3168.94|3166.94|3163.94|3161.94|425
1604557800000|2020-11-05 06:30:00|3163.94|3161.94|3165.94|3163.94|3165.94|3163.94|3161.94|3159.94|557
1604558100000|2020-11-05 06:35:00|3165.44|3163.44|3168.94|3166.94|3168.94|3166.94|3164.94|3162.94|310
1604558400000|2020-11-05 06:40:00|3167.94|3165.94|3172.94|3170.94|3172.94|3170.94|3167.94|3165.94|366
1604558700000|2020-11-05 06:45:00|3172.44|3170.44|3172.94|3170.94|3173.44|3171.44|3171.94|3169.94|295
1604559000000|2020-11-05 06:50:00|3172.44|3170.44|3169.94|3167.94|3172.44|3170.44|3169.94|3167.94|252
1604559300000|2020-11-05 06:55:00|3170.94|3168.94|3168.44|3166.44|3171.94|3169.94|3167.94|3165.94|439
1604559600000|2020-11-05 07:00:00|3168.19|3166.69|3174.19|3172.69|3176.69|3175.19|3163.69|3162.19|2496
1604559900000|2020-11-05 07:05:00|3173.69|3172.19|3171.69|3170.19|3174.69|3173.19|3170.69|3169.19|1302
1604560200000|2020-11-05 07:10:00|3171.19|3169.69|3178.69|3177.19|3179.69|3178.19|3170.69|3169.19|2218
1604560500000|2020-11-05 07:15:00|3179.69|3178.19|3175.69|3174.19|3179.69|3178.19|3174.69|3173.19|1995
1604560800000|2020-11-05 07:20:00|3174.69|3173.19|3181.69|3180.19|3181.69|3180.19|3174.69|3173.19|2721
1604561100000|2020-11-05 07:25:00|3181.19|3179.69|3189.69|3188.19|3191.69|3190.19|3180.69|3179.19|4879
1604561400000|2020-11-05 07:30:00|3188.69|3187.19|3185.69|3184.19|3188.69|3187.19|3181.69|3180.19|2889
1604561700000|2020-11-05 07:35:00|3186.69|3185.19|3189.69|3188.19|3191.69|3190.19|3185.69|3184.19|4000
1604562000000|2020-11-05 07:40:00|3190.69|3189.19|3190.69|3189.19|3193.69|3192.19|3188.69|3187.19|3362
1604562300000|2020-11-05 07:45:00|3189.69|3188.19|3191.69|3190.19|3196.69|3195.19|3187.69|3186.19|5442
1604562600000|2020-11-05 07:50:00|3190.69|3189.19|3188.69|3187.19|3191.69|3190.19|3186.69|3185.19|3142
1604562900000|2020-11-05 07:55:00|3189.69|3188.19|3192.69|3191.19|3193.69|3192.19|3185.69|3184.19|4647
1604563200000|2020-11-05 08:00:00|3190.69|3189.19|3190.69|3189.19|3194.69|3193.19|3182.69|3181.19|17180
1604563500000|2020-11-05 08:05:00|3189.69|3188.19|3201.69|3200.19|3202.69|3201.19|3188.69|3187.19|10899
1604563800000|2020-11-05 08:10:00|3200.69|3199.19|3196.69|3195.19|3203.69|3202.19|3194.69|3193.19|12982
1604564100000|2020-11-05 08:15:00|3197.69|3196.19|3197.69|3196.19|3200.69|3199.19|3193.69|3192.19|11891
1604564400000|2020-11-05 08:20:00|3196.69|3195.19|3198.69|3197.19|3201.69|3200.19|3193.69|3192.19|14243
1604564700000|2020-11-05 08:25:00|3197.69|3196.19|3191.69|3190.19|3202.69|3201.19|3190.69|3189.19|20969
1604565000000|2020-11-05 08:30:00|3190.69|3189.19|3192.69|3191.19|3192.69|3191.19|3185.69|3184.19|12157
1604565300000|2020-11-05 08:35:00|3191.69|3190.19|3194.69|3193.19|3195.69|3194.19|3190.69|3189.19|5916
1604565600000|2020-11-05 08:40:00|3194.42|3192.92|3185.42|3183.92|3195.42|3193.92|3185.42|3183.92|13977
1604565900000|2020-11-05 08:45:00|3186.42|3184.92|3193.42|3191.92|3194.42|3192.92|3186.42|3184.92|10205
1604566200000|2020-11-05 08:50:00|3194.42|3192.92|3193.42|3191.92|3196.42|3194.92|3192.42|3190.92|9116
1604566500000|2020-11-05 08:55:00|3192.42|3190.92|3193.42|3191.92|3195.42|3193.92|3185.42|3183.92|12377
1604566800000|2020-11-05 09:00:00|3192.42|3190.92|3187.42|3185.92|3193.42|3191.92|3186.42|3184.92|10328
1604567100000|2020-11-05 09:05:00|3186.42|3184.92|3186.42|3184.92|3188.42|3186.92|3185.42|3183.92|4701
1604567400000|2020-11-05 09:10:00|3185.42|3183.92|3185.42|3183.92|3187.42|3185.92|3183.42|3181.92|10122
1604567700000|2020-11-05 09:15:00|3186.42|3184.92|3186.42|3184.92|3191.42|3189.92|3186.42|3184.92|10284
1604568000000|2020-11-05 09:20:00|3185.42|3183.92|3187.42|3185.92|3187.42|3185.92|3183.42|3181.92|8577
1604568300000|2020-11-05 09:25:00|3186.42|3184.92|3183.42|3181.92|3187.42|3185.92|3181.42|3179.92|8099
1604568600000|2020-11-05 09:30:00|3184.42|3182.92|3185.42|3183.92|3185.42|3183.92|3179.42|3177.92|14945
1604568900000|2020-11-05 09:35:00|3185.92|3184.42|3189.42|3187.92|3190.42|3188.92|3185.42|3183.92|6715
1604569200000|2020-11-05 09:40:00|3190.42|3188.92|3192.42|3190.92|3192.42|3190.92|3189.42|3187.92|8145
1604569500000|2020-11-05 09:45:00|3193.42|3191.92|3192.42|3190.92|3193.42|3191.92|3191.42|3189.92|5757
1604569800000|2020-11-05 09:50:00|3193.42|3191.92|3196.42|3194.92|3197.42|3195.92|3191.42|3189.92|7531
1604570100000|2020-11-05 09:55:00|3197.42|3195.92|3195.42|3193.92|3198.42|3196.92|3194.42|3192.92|5943
1604570400000|2020-11-05 10:00:00|3194.42|3192.92|3196.42|3194.92|3196.42|3194.92|3190.42|3188.92|12710
1604570700000|2020-11-05 10:05:00|3195.42|3193.92|3200.42|3198.92|3200.42|3198.92|3194.42|3192.92|10879
1604571000000|2020-11-05 10:10:00|3199.42|3197.92|3200.42|3198.92|3201.42|3199.92|3199.42|3197.92|7587
1604571300000|2020-11-05 10:15:00|3199.42|3197.92|3198.42|3196.92|3201.42|3199.92|3198.42|3196.92|7945
1604571600000|2020-11-05 10:20:00|3199.42|3197.92|3201.42|3199.92|3202.42|3200.92|3198.42|3196.92|9774
1604571900000|2020-11-05 10:25:00|3200.92|3199.42|3196.42|3194.92|3201.42|3199.92|3195.42|3193.92|6965
1604572200000|2020-11-05 10:30:00|3195.92|3194.42|3200.42|3198.92|3200.42|3198.92|3194.42|3192.92|8505
1604572500000|2020-11-05 10:35:00|3199.92|3198.42|3201.42|3199.92|3204.42|3202.92|3199.42|3197.92|12077
1604572800000|2020-11-05 10:40:00|3202.42|3200.92|3203.42|3201.92|3205.42|3203.92|3201.42|3199.92|6942
1604573100000|2020-11-05 10:45:00|3202.42|3200.92|3204.42|3202.92|3206.42|3204.92|3202.42|3200.92|9115
1604573400000|2020-11-05 10:50:00|3203.42|3201.92|3201.42|3199.92|3204.42|3202.92|3200.92|3199.42|17055
1604573700000|2020-11-05 10:55:00|3202.42|3200.92|3207.42|3205.92|3207.42|3205.92|3201.42|3199.92|13153
1604574000000|2020-11-05 11:00:00|3206.92|3205.42|3204.42|3202.92|3207.42|3205.92|3202.42|3200.92|11120
1604574300000|2020-11-05 11:05:00|3204.92|3203.42|3202.42|3200.92|3207.42|3205.92|3202.42|3200.92|11755
1604574600000|2020-11-05 11:10:00|3201.42|3199.92|3206.42|3204.92|3209.42|3207.92|3201.42|3199.92|13274
1604574900000|2020-11-05 11:15:00|3207.42|3205.92|3212.42|3210.92|3213.42|3211.92|3206.42|3204.92|10354
1604575200000|2020-11-05 11:20:00|3211.42|3209.92|3213.42|3211.92|3214.42|3212.92|3210.42|3208.92|6608
1604575500000|2020-11-05 11:25:00|3214.42|3212.92|3215.42|3213.92|3215.42|3213.92|3210.42|3208.92|6794
1604575800000|2020-11-05 11:30:00|3216.42|3214.92|3206.42|3204.92|3216.42|3214.92|3206.42|3204.92|5386
1604576100000|2020-11-05 11:35:00|3205.42|3203.92|3206.42|3204.92|3207.42|3205.92|3203.42|3201.92|9558
1604576400000|2020-11-05 11:40:00|3207.42|3205.92|3210.42|3208.92|3211.42|3209.92|3205.42|3203.92|6257
1604576700000|2020-11-05 11:45:00|3211.42|3209.92|3211.42|3209.92|3213.42|3211.92|3210.42|3208.92|7730
1604577000000|2020-11-05 11:50:00|3212.42|3210.92|3210.42|3208.92|3212.42|3210.92|3208.42|3206.92|8489
1604577300000|2020-11-05 11:55:00|3211.42|3209.92|3213.42|3211.92|3216.42|3214.92|3211.42|3209.92|10550
1604577600000|2020-11-05 12:00:00|3212.42|3210.92|3206.42|3204.92|3213.42|3211.92|3205.42|3203.92|16690
1604577900000|2020-11-05 12:05:00|3205.42|3203.92|3204.42|3202.92|3207.42|3205.92|3203.42|3201.92|10010
1604578200000|2020-11-05 12:10:00|3203.42|3201.92|3202.42|3200.92|3204.42|3202.92|3200.42|3198.92|4481
1604578500000|2020-11-05 12:15:00|3203.42|3201.92|3207.42|3205.92|3208.42|3206.92|3202.42|3200.92|7896
1604578800000|2020-11-05 12:20:00|3205.42|3203.92|3204.42|3202.92|3206.42|3204.92|3202.42|3200.92|3863
1604579100000|2020-11-05 12:25:00|3203.42|3201.92|3205.42|3203.92|3205.42|3203.92|3201.42|3199.92|10623
1604579400000|2020-11-05 12:30:00|3205.92|3204.42|3206.42|3204.92|3206.42|3204.92|3204.42|3202.92|3157
1604579700000|2020-11-05 12:35:00|3207.42|3205.92|3209.42|3207.92|3210.42|3208.92|3206.42|3204.92|6026
1604580000000|2020-11-05 12:40:00|3209.23|3207.73|3211.23|3209.73|3212.23|3210.73|3208.23|3206.73|2760
1604580300000|2020-11-05 12:45:00|3212.23|3210.73|3208.23|3206.73|3213.23|3211.73|3206.73|3205.23|4012
1604580600000|2020-11-05 12:50:00|3207.23|3205.73|3211.23|3209.73|3211.23|3209.73|3205.23|3203.73|3449
1604580900000|2020-11-05 12:55:00|3210.23|3208.73|3211.23|3209.73|3213.23|3211.73|3210.23|3208.73|2453
1604581200000|2020-11-05 13:00:00|3210.23|3208.73|3207.23|3205.73|3211.23|3209.73|3207.23|3205.73|2154
1604581500000|2020-11-05 13:05:00|3206.73|3205.23|3203.23|3201.73|3207.73|3206.23|3203.23|3201.73|3414
1604581800000|2020-11-05 13:10:00|3204.23|3202.73|3206.23|3204.73|3206.23|3204.73|3203.23|3201.73|5603
1604582100000|2020-11-05 13:15:00|3205.23|3203.73|3201.23|3199.73|3206.23|3204.73|3201.23|3199.73|3663
1604582400000|2020-11-05 13:20:00|3202.23|3200.73|3203.23|3201.73|3204.23|3202.73|3200.23|3198.73|3555
1604582700000|2020-11-05 13:25:00|3202.23|3200.73|3202.23|3200.73|3204.23|3202.73|3202.23|3200.73|3980
1604583000000|2020-11-05 13:30:00|3203.23|3201.73|3204.23|3202.73|3205.23|3203.73|3202.23|3200.73|5713
1604583300000|2020-11-05 13:35:00|3204.73|3203.23|3203.23|3201.73|3208.23|3206.73|3203.23|3201.73|2228
1604583600000|2020-11-05 13:40:00|3204.23|3202.73|3203.23|3201.73|3206.23|3204.73|3202.23|3200.73|4247
1604583900000|2020-11-05 13:45:00|3204.23|3202.73|3205.23|3203.73|3206.23|3204.73|3203.23|3201.73|3017
1604584200000|2020-11-05 13:50:00|3204.73|3203.23|3207.23|3205.73|3208.23|3206.73|3204.23|3202.73|4130
1604584500000|2020-11-05 13:55:00|3208.23|3206.73|3203.23|3201.73|3208.23|3206.73|3203.23|3201.73|3582
1604584800000|2020-11-05 14:00:00|3203.73|3202.23|3202.23|3200.73|3206.23|3204.73|3202.23|3200.73|3989
1604585100000|2020-11-05 14:05:00|3201.23|3199.73|3199.23|3197.73|3202.23|3200.73|3199.23|3197.73|15028
1604585400000|2020-11-05 14:10:00|3200.23|3198.73|3198.23|3196.73|3200.23|3198.73|3197.23|3195.73|4997
1604585700000|2020-11-05 14:15:00|3197.23|3195.73|3200.23|3198.73|3201.23|3199.73|3197.23|3195.73|4932
1604586000000|2020-11-05 14:20:00|3199.23|3197.73|3204.23|3202.73|3204.23|3202.73|3199.23|3197.73|3271
1604586300000|2020-11-05 14:25:00|3203.23|3201.73|3207.23|3205.73|3208.23|3206.73|3203.23|3201.73|7940
1604586600000|2020-11-05 14:30:00|3208.23|3206.73|3207.23|3205.73|3208.23|3206.73|3203.23|3201.73|12863
1604586900000|2020-11-05 14:35:00|3206.23|3204.73|3209.23|3207.73|3209.23|3207.73|3206.23|3204.73|18795
1604587200000|2020-11-05 14:40:00|3210.23|3208.73|3210.23|3208.73|3211.23|3209.73|3207.23|3205.73|8113
1604587500000|2020-11-05 14:45:00|3211.23|3209.73|3209.23|3207.73|3213.23|3211.73|3209.23|3207.73|10714
1604587800000|2020-11-05 14:50:00|3210.23|3208.73|3216.23|3214.73|3216.23|3214.73|3210.23|3208.73|8606
1604588100000|2020-11-05 14:55:00|3215.23|3213.73|3213.23|3211.73|3216.23|3214.73|3213.23|3211.73|8774
1604588400000|2020-11-05 15:00:00|3214.23|3212.73|3212.23|3210.73|3214.23|3212.73|3210.23|3208.73|9728
1604588700000|2020-11-05 15:05:00|3213.23|3211.73|3216.23|3214.73|3216.23|3214.73|3212.23|3210.73|8673
1604589000000|2020-11-05 15:10:00|3216.09|3214.59|3218.09|3216.59|3218.09|3216.59|3215.09|3213.59|7516
1604589300000|2020-11-05 15:15:00|3219.09|3217.59|3222.09|3220.59|3222.09|3220.59|3218.09|3216.59|11682
1604589600000|2020-11-05 15:20:00|3221.09|3219.59|3221.09|3219.59|3223.09|3221.59|3221.09|3219.59|10907
1604589900000|2020-11-05 15:25:00|3220.09|3218.59|3210.09|3208.59|3220.09|3218.59|3210.09|3208.59|16522
1604590200000|2020-11-05 15:30:00|3211.09|3209.59|3213.09|3211.59|3213.09|3211.59|3210.09|3208.59|14736
1604590500000|2020-11-05 15:35:00|3212.09|3210.59|3211.09|3209.59|3215.09|3213.59|3210.09|3208.59|10997
1604590800000|2020-11-05 15:40:00|3210.09|3208.59|3215.09|3213.59|3216.09|3214.59|3210.09|3208.59|6924
1604591100000|2020-11-05 15:45:00|3216.09|3214.59|3218.09|3216.59|3219.09|3217.59|3214.09|3212.59|7028
1604591400000|2020-11-05 15:50:00|3217.09|3215.59|3217.09|3215.59|3219.09|3217.59|3216.09|3214.59|6925
1604591700000|2020-11-05 15:55:00|3217.59|3216.09|3220.09|3218.59|3221.09|3219.59|3217.09|3215.59|7685
1604592000000|2020-11-05 16:00:00|3219.09|3217.59|3219.09|3217.59|3221.09|3219.59|3218.09|3216.59|10241
1604592300000|2020-11-05 16:05:00|3218.09|3216.59|3215.09|3213.59|3220.09|3218.59|3215.09|3213.59|11529
1604592600000|2020-11-05 16:10:00|3214.09|3212.59|3215.09|3213.59|3216.09|3214.59|3210.09|3208.59|12006
1604592900000|2020-11-05 16:15:00|3216.09|3214.59|3217.09|3215.59|3218.09|3216.59|3215.09|3213.59|11848
1604593200000|2020-11-05 16:20:00|3216.09|3214.59|3214.09|3212.59|3216.09|3214.59|3212.09|3210.59|16425
1604593500000|2020-11-05 16:25:00|3215.09|3213.59|3215.09|3213.59|3217.09|3215.59|3214.09|3212.59|30903
1604593800000|2020-11-05 16:30:00|3214.09|3212.59|3217.09|3215.59|3217.09|3215.59|3211.09|3209.59|58649
1604594100000|2020-11-05 16:35:00|3216.09|3214.59|3209.09|3207.59|3216.09|3214.59|3209.09|3207.59|35150
1604594400000|2020-11-05 16:40:00|3210.09|3208.59|3209.09|3207.59|3211.09|3209.59|3209.09|3207.59|16408
1604594700000|2020-11-05 16:45:00|3210.09|3208.59|3214.09|3212.59|3214.09|3212.59|3209.09|3207.59|8978
1604595000000|2020-11-05 16:50:00|3213.09|3211.59|3208.09|3206.59|3213.09|3211.59|3207.09|3205.59|8997
1604595300000|2020-11-05 16:55:00|3209.09|3207.59|3205.09|3203.59|3209.09|3207.59|3204.09|3202.59|8223
1604595600000|2020-11-05 17:00:00|3206.09|3204.59|3207.09|3205.59|3208.09|3206.59|3204.09|3202.59|4794
1604595900000|2020-11-05 17:05:00|3206.59|3205.09|3208.09|3206.59|3208.09|3206.59|3203.09|3201.59|5615
1604596200000|2020-11-05 17:10:00|3207.59|3206.09|3206.09|3204.59|3208.09|3206.59|3205.09|3203.59|2077
1604596500000|2020-11-05 17:15:00|3205.09|3203.59|3200.09|3198.59|3205.09|3203.59|3200.09|3198.59|5921
1604596800000|2020-11-05 17:20:00|3201.09|3199.59|3197.09|3195.59|3202.09|3200.59|3196.09|3194.59|3910
1604597100000|2020-11-05 17:25:00|3198.09|3196.59|3196.59|3195.09|3199.09|3197.59|3196.09|3194.59|2789
1604597400000|2020-11-05 17:30:00|3197.09|3195.59|3197.09|3195.59|3200.09|3198.59|3196.09|3194.59|3154
1604597700000|2020-11-05 17:35:00|3198.09|3196.59|3201.09|3199.59|3201.09|3199.59|3197.09|3195.59|2271
1604598000000|2020-11-05 17:40:00|3200.09|3198.59|3203.09|3201.59|3203.09|3201.59|3200.09|3198.59|1512
1604598300000|2020-11-05 17:45:00|3204.09|3202.59|3206.09|3204.59|3206.09|3204.59|3204.09|3202.59|1899
1604598600000|2020-11-05 17:50:00|3205.09|3203.59|3205.09|3203.59|3206.09|3204.59|3205.09|3203.59|3088
1604598900000|2020-11-05 17:55:00|3205.59|3204.09|3206.09|3204.59|3207.09|3205.59|3205.09|3203.59|1838
1604599200000|2020-11-05 18:00:00|3207.09|3205.59|3209.09|3207.59|3210.09|3208.59|3206.09|3204.59|3117
1604599500000|2020-11-05 18:05:00|3210.09|3208.59|3207.09|3205.59|3210.09|3208.59|3207.09|3205.59|1514
1604599800000|2020-11-05 18:10:00|3207.59|3206.09|3207.09|3205.59|3209.09|3207.59|3207.09|3205.59|1091
1604600100000|2020-11-05 18:15:00|3206.09|3204.59|3205.09|3203.59|3206.09|3204.59|3204.09|3202.59|1148
1604600400000|2020-11-05 18:20:00|3206.09|3204.59|3205.09|3203.59|3208.09|3206.59|3205.09|3203.59|614
1604600700000|2020-11-05 18:25:00|3206.09|3204.59|3206.09|3204.59|3207.09|3205.59|3205.09|3203.59|430
1604601000000|2020-11-05 18:30:00|3207.09|3205.59|3207.09|3205.59|3208.09|3206.59|3206.09|3204.59|910
1604601300000|2020-11-05 18:35:00|3208.09|3206.59|3207.09|3205.59|3208.09|3206.59|3206.09|3204.59|928
1604601600000|2020-11-05 18:40:00|3206.59|3205.09|3209.09|3207.59|3209.09|3207.59|3206.09|3204.59|507
1604601900000|2020-11-05 18:45:00|3208.09|3206.59|3208.09|3206.59|3209.09|3207.59|3208.09|3206.59|233
1604602200000|2020-11-05 18:50:00|3207.09|3205.59|3206.09|3204.59|3208.09|3206.59|3205.09|3203.59|885
1604602500000|2020-11-05 18:55:00|3207.09|3205.59|3205.09|3203.59|3209.09|3207.59|3204.09|3202.59|1314
1604602800000|2020-11-05 19:00:00|3206.09|3204.59|3211.09|3209.59|3212.09|3210.59|3205.09|3203.59|1269
1604603100000|2020-11-05 19:05:00|3210.09|3208.59|3206.09|3204.59|3211.09|3209.59|3206.09|3204.59|5986
1604603400000|2020-11-05 19:10:00|3207.09|3205.59|3205.09|3203.59|3207.09|3205.59|3205.09|3203.59|7643
1604603700000|2020-11-05 19:15:00|3205.59|3204.09|3206.09|3204.59|3207.59|3206.09|3205.09|3203.59|1165
1604604000000|2020-11-05 19:20:00|3205.59|3204.09|3210.09|3208.59|3210.09|3208.59|3205.09|3203.59|1290
1604604300000|2020-11-05 19:25:00|3210.59|3209.09|3211.09|3209.59|3211.09|3209.59|3210.09|3208.59|1224
1604604600000|2020-11-05 19:30:00|3211.59|3210.09|3210.09|3208.59|3212.09|3210.59|3210.09|3208.59|655
1604604900000|2020-11-05 19:35:00|3209.09|3207.59|3208.09|3206.59|3210.09|3208.59|3207.09|3205.59|814
1604605200000|2020-11-05 19:40:00|3209.09|3207.59|3213.09|3211.59|3213.09|3211.59|3208.09|3206.59|1595
1604605500000|2020-11-05 19:45:00|3212.09|3210.59|3208.09|3206.59|3213.09|3211.59|3208.09|3206.59|940
1604605800000|2020-11-05 19:50:00|3209.09|3207.59|3208.09|3206.59|3209.09|3207.59|3205.09|3203.59|1427
1604606100000|2020-11-05 19:55:00|3207.09|3205.59|3209.09|3207.59|3210.09|3208.59|3205.09|3203.59|1065
1604606400000|2020-11-05 20:00:00|3208.09|3206.59|3207.09|3205.59|3209.09|3207.59|3207.09|3205.59|1562
1604606700000|2020-11-05 20:05:00|3208.09|3206.59|3206.09|3204.59|3208.09|3206.59|3204.09|3202.59|982
1604607000000|2020-11-05 20:10:00|3207.09|3205.59|3204.09|3202.59|3207.09|3205.59|3203.09|3201.59|858
1604607300000|2020-11-05 20:15:00|3205.09|3203.59|3203.09|3201.59|3205.09|3203.59|3202.09|3200.59|953
1604607600000|2020-11-05 20:20:00|3204.09|3202.59|3205.09|3203.59|3206.09|3204.59|3203.09|3201.59|828
1604607900000|2020-11-05 20:25:00|3205.59|3204.09|3205.09|3203.59|3206.09|3204.59|3203.09|3201.59|888
1604608200000|2020-11-05 20:30:00|3204.09|3202.59|3200.09|3198.59|3205.59|3204.09|3200.09|3198.59|1767
1604608500000|2020-11-05 20:35:00|3201.09|3199.59|3198.09|3196.59|3201.09|3199.59|3197.09|3195.59|1479
1604608800000|2020-11-05 20:40:00|3199.09|3197.59|3198.09|3196.59|3200.09|3198.59|3198.09|3196.59|1213
1604609100000|2020-11-05 20:45:00|3197.59|3196.09|3200.09|3198.59|3200.09|3198.59|3196.09|3194.59|3065
1604609400000|2020-11-05 20:50:00|3199.09|3197.59|3205.09|3203.59|3205.09|3203.59|3199.09|3197.59|2676
1604609700000|2020-11-05 20:55:00|3204.09|3202.59|3205.09|3203.59|3208.09|3206.59|3203.09|3201.59|5798
1604610000000|2020-11-05 21:00:00|3203.94|3200.94|3205.64|3202.64|3207.24|3204.24|3203.74|3200.74|389
1604610300000|2020-11-05 21:05:00|3205.84|3202.84|3206.84|3203.84|3207.64|3204.64|3205.44|3202.44|0
1604610600000|2020-11-05 21:10:00|3206.64|3203.64|3212.04|3209.04|3212.44|3209.44|3206.04|3203.04|0
1604610900000|2020-11-05 21:15:00|3211.94|3208.94|3211.14|3208.14|3211.94|3208.94|3211.04|3208.04|0
1604611200000|2020-11-05 21:20:00|3211.04|3208.04|3209.94|3206.94|3211.04|3208.04|3209.94|3206.94|0
1604611500000|2020-11-05 21:25:00|3209.74|3206.74|3210.64|3207.64|3210.64|3207.64|3209.54|3206.54|0
1604611800000|2020-11-05 21:30:00|3211.04|3208.04|3210.04|3207.04|3211.84|3208.84|3209.04|3206.04|0
1604612100000|2020-11-05 21:35:00|3210.24|3207.24|3211.84|3208.84|3212.04|3209.04|3210.04|3207.04|0
1604612400000|2020-11-05 21:40:00|3211.64|3208.64|3211.84|3208.84|3213.34|3210.34|3211.64|3208.64|0
1604612700000|2020-11-05 21:45:00|3212.44|3209.44|3212.94|3209.94|3213.14|3210.14|3210.84|3207.84|0
1604613000000|2020-11-05 21:50:00|3212.74|3209.74|3213.74|3210.74|3214.14|3211.14|3212.44|3209.44|0
1604613300000|2020-11-05 21:55:00|3213.54|3210.54|3211.74|3208.74|3214.14|3211.14|3211.44|3208.44|0
1604613600000|2020-11-05 22:00:00|3211.94|3208.94|3211.34|3208.34|3211.94|3208.94|3211.34|3208.34|0
1604613900000|2020-11-05 22:05:00|3211.24|3208.24|3211.54|3208.54|3211.54|3208.54|3211.24|3208.24|0
1604614200000|2020-11-05 22:10:00|3211.44|3208.44|3210.74|3207.74|3211.94|3208.94|3210.34|3207.34|0
1604614500000|2020-11-05 22:15:00|3210.84|3207.84|3210.74|3207.74|3210.84|3207.84|3210.44|3207.44|0
1604614800000|2020-11-05 22:20:00|3210.84|3207.84|3210.84|3207.84|3210.94|3207.94|3210.74|3207.74|0
1604615100000|2020-11-05 22:25:00|3211.04|3208.04|3211.14|3208.14|3211.14|3208.14|3211.04|3208.04|0
1604615400000|2020-11-05 22:30:00|3211.24|3208.24|3211.74|3208.74|3211.84|3208.84|3211.24|3208.24|0
1604615700000|2020-11-05 22:35:00|3211.44|3208.44|3211.34|3208.34|3211.54|3208.54|3211.04|3208.04|0
1604616000000|2020-11-05 22:40:00|3211.54|3208.54|3211.54|3208.54|3211.54|3208.54|3211.44|3208.44|0
1604616300000|2020-11-05 22:45:00|3211.34|3208.34|3211.44|3208.44|3211.74|3208.74|3211.34|3208.34|0
1604616600000|2020-11-05 22:50:00|3211.34|3208.34|3210.74|3207.74|3211.34|3208.34|3210.34|3207.34|0
1604616900000|2020-11-05 22:55:00|3210.64|3207.64|3211.04|3208.04|3211.04|3208.04|3210.04|3207.04|0
1604617200000|2020-11-05 23:00:00|3209.64|3206.64|3205.44|3202.44|3209.64|3206.64|3205.24|3202.24|0
1604617500000|2020-11-05 23:05:00|3205.34|3202.34|3206.64|3203.64|3206.64|3203.64|3205.04|3202.04|0
1604617800000|2020-11-05 23:10:00|3206.74|3203.74|3205.34|3202.34|3207.84|3204.84|3205.04|3202.04|0
1604618100000|2020-11-05 23:15:00|3205.24|3202.24|3207.24|3204.24|3207.24|3204.24|3205.04|3202.04|0
1604618400000|2020-11-05 23:20:00|3206.24|3203.24|3205.64|3202.64|3207.24|3204.24|3205.64|3202.64|0
1604618700000|2020-11-05 23:25:00|3205.84|3202.84|3201.94|3198.94|3205.84|3202.84|3201.64|3198.64|0
1604619000000|2020-11-05 23:30:00|3202.04|3199.04|3199.44|3196.44|3202.34|3199.34|3199.24|3196.24|0
1604619300000|2020-11-05 23:35:00|3199.34|3196.34|3199.84|3196.84|3201.04|3198.04|3198.84|3195.84|0
1604619600000|2020-11-05 23:40:00|3199.94|3196.94|3196.64|3193.64|3201.74|3198.74|3192.24|3189.24|0
1604619900000|2020-11-05 23:45:00|3196.54|3193.54|3194.94|3191.94|3197.24|3194.24|3188.44|3185.44|0
1604620200000|2020-11-05 23:50:00|3195.34|3192.34|3200.24|3197.24|3201.44|3198.44|3194.94|3191.94|0
1604620500000|2020-11-05 23:55:00|3200.14|3197.14|3202.04|3199.04|3203.54|3200.54|3197.34|3194.34|0
1604620800000|2020-11-06 00:00:00|3201.84|3198.84|3200.04|3197.04|3203.94|3200.94|3195.14|3192.14|0
1604621100000|2020-11-06 00:05:00|3199.64|3196.64|3200.74|3197.74|3201.94|3198.94|3198.44|3195.44|0
1604621400000|2020-11-06 00:10:00|3200.64|3197.64|3199.44|3196.44|3202.14|3199.14|3198.84|3195.84|0
1604621700000|2020-11-06 00:15:00|3199.64|3196.64|3196.34|3194.34|3199.84|3197.34|3195.34|3193.34|836
1604622000000|2020-11-06 00:20:00|3197.34|3195.34|3196.34|3194.34|3197.34|3195.34|3195.34|3193.34|272
1604622300000|2020-11-06 00:25:00|3195.34|3193.34|3193.34|3191.34|3195.84|3193.84|3192.34|3190.34|354
1604622600000|2020-11-06 00:30:00|3192.84|3190.84|3192.34|3190.34|3193.34|3191.34|3189.34|3187.34|800
1604622900000|2020-11-06 00:35:00|3192.84|3190.84|3192.34|3190.34|3193.34|3191.34|3192.34|3190.34|145
1604623200000|2020-11-06 00:40:00|3193.34|3191.34|3193.34|3191.34|3193.34|3191.34|3190.34|3188.34|433
1604623500000|2020-11-06 00:45:00|3192.84|3190.84|3197.34|3195.34|3197.34|3195.34|3192.34|3190.34|366
1604623800000|2020-11-06 00:50:00|3196.84|3194.84|3198.34|3196.34|3198.34|3196.34|3195.34|3193.34|331
1604624100000|2020-11-06 00:55:00|3197.84|3195.84|3191.84|3189.84|3197.84|3195.84|3191.34|3189.34|307
1604624400000|2020-11-06 01:00:00|3192.34|3190.34|3189.34|3187.34|3195.34|3193.34|3189.34|3187.34|293
1604624700000|2020-11-06 01:05:00|3190.34|3188.34|3189.34|3187.34|3191.34|3189.34|3187.34|3185.34|696
1604625000000|2020-11-06 01:10:00|3189.84|3187.84|3191.34|3189.34|3191.34|3189.34|3188.34|3186.34|371
1604625300000|2020-11-06 01:15:00|3190.84|3188.84|3189.34|3187.34|3192.34|3190.34|3188.34|3186.34|553
1604625600000|2020-11-06 01:20:00|3188.84|3186.84|3190.34|3188.34|3192.34|3190.34|3188.34|3186.34|446
1604625900000|2020-11-06 01:25:00|3190.84|3188.84|3194.84|3192.84|3195.34|3193.34|3190.34|3188.34|515
1604626200000|2020-11-06 01:30:00|3194.34|3192.34|3192.34|3190.34|3196.34|3194.34|3191.34|3189.34|539
1604626500000|2020-11-06 01:35:00|3193.34|3191.34|3193.34|3191.34|3195.34|3193.34|3190.34|3188.34|233
1604626800000|2020-11-06 01:40:00|3192.34|3190.34|3196.34|3194.34|3197.34|3195.34|3192.34|3190.34|303
1604627100000|2020-11-06 01:45:00|3195.84|3193.84|3196.34|3194.34|3197.34|3195.34|3194.34|3192.34|233
1604627400000|2020-11-06 01:50:00|3195.84|3193.84|3200.34|3198.34|3200.34|3198.34|3195.34|3193.34|506
1604627700000|2020-11-06 01:55:00|3200.84|3198.84|3202.34|3200.34|3203.34|3201.34|3199.84|3197.84|586
1604628000000|2020-11-06 02:00:00|3203.34|3201.34|3200.34|3198.34|3204.34|3202.34|3199.34|3197.34|352
1604628300000|2020-11-06 02:05:00|3200.84|3198.84|3199.34|3197.34|3201.34|3199.34|3199.34|3197.34|202
1604628600000|2020-11-06 02:10:00|3199.84|3197.84|3198.34|3196.34|3200.84|3198.84|3196.34|3194.34|348
1604628900000|2020-11-06 02:15:00|3198.84|3196.84|3200.34|3198.34|3202.34|3200.34|3197.34|3195.34|410
1604629200000|2020-11-06 02:20:00|3200.84|3198.84|3200.84|3198.84|3201.34|3199.34|3199.34|3197.34|94
1604629500000|2020-11-06 02:25:00|3201.34|3199.34|3203.34|3201.34|3204.34|3202.34|3200.34|3198.34|743
1604629800000|2020-11-06 02:30:00|3202.34|3200.34|3201.34|3199.34|3202.34|3200.34|3198.84|3196.84|142
1604630100000|2020-11-06 02:35:00|3200.34|3198.34|3199.34|3197.34|3202.34|3200.34|3199.34|3197.34|169
1604630400000|2020-11-06 02:40:00|3199.84|3197.84|3198.34|3196.34|3200.34|3198.34|3198.34|3196.34|107
1604630700000|2020-11-06 02:45:00|3197.34|3195.34|3197.34|3195.34|3198.34|3196.34|3195.34|3193.34|139
1604631000000|2020-11-06 02:50:00|3197.84|3195.84|3200.34|3198.34|3200.34|3198.34|3197.34|3195.34|126
1604631300000|2020-11-06 02:55:00|3201.34|3199.34|3200.34|3198.34|3202.34|3200.34|3200.34|3198.34|167
1604631600000|2020-11-06 03:00:00|3201.34|3199.34|3200.34|3198.34|3201.34|3199.34|3199.34|3197.34|125
1604631900000|2020-11-06 03:05:00|3199.84|3197.84|3200.34|3198.34|3201.34|3199.34|3199.34|3197.34|82
1604632200000|2020-11-06 03:10:00|3199.34|3197.34|3196.34|3194.34|3199.84|3197.84|3196.34|3194.34|76
1604632500000|2020-11-06 03:15:00|3195.34|3193.34|3196.84|3194.84|3198.34|3196.34|3195.34|3193.34|111
1604632800000|2020-11-06 03:20:00|3196.34|3194.34|3196.34|3194.34|3197.34|3195.34|3196.34|3194.34|172
1604633100000|2020-11-06 03:25:00|3195.84|3193.84|3195.34|3193.34|3196.34|3194.34|3194.34|3192.34|88
1604633400000|2020-11-06 03:30:00|3196.34|3194.34|3194.34|3192.34|3196.34|3194.34|3192.34|3190.34|264
1604633700000|2020-11-06 03:35:00|3194.84|3192.84|3196.34|3194.34|3197.34|3195.34|3194.34|3192.34|79
1604634000000|2020-11-06 03:40:00|3195.84|3193.84|3197.34|3195.34|3198.34|3196.34|3195.34|3193.34|204
1604634300000|2020-11-06 03:45:00|3197.84|3195.84|3197.34|3195.34|3199.34|3197.34|3196.34|3194.34|68
1604634600000|2020-11-06 03:50:00|3197.84|3195.84|3194.34|3192.34|3198.34|3196.34|3194.34|3192.34|166
1604634900000|2020-11-06 03:55:00|3193.34|3191.34|3190.84|3188.84|3193.34|3191.34|3190.34|3188.34|314
1604635200000|2020-11-06 04:00:00|3191.34|3189.34|3189.34|3187.34|3195.34|3193.34|3189.34|3187.34|293
1604635500000|2020-11-06 04:05:00|3189.84|3187.84|3188.34|3186.34|3191.34|3189.34|3188.34|3186.34|293
1604635800000|2020-11-06 04:10:00|3189.34|3187.34|3189.84|3187.84|3190.34|3188.34|3187.34|3185.34|177
1604636100000|2020-11-06 04:15:00|3189.34|3187.34|3192.34|3190.34|3192.34|3190.34|3189.34|3187.34|91
1604636400000|2020-11-06 04:20:00|3191.84|3189.84|3192.34|3190.34|3193.34|3191.34|3190.84|3188.84|390
1604636700000|2020-11-06 04:25:00|3191.34|3189.34|3193.34|3191.34|3193.84|3191.84|3191.34|3189.34|460
1604637000000|2020-11-06 04:30:00|3192.84|3190.84|3194.34|3192.34|3194.34|3192.34|3191.34|3189.34|487
1604637300000|2020-11-06 04:35:00|3193.34|3191.34|3192.84|3190.84|3193.84|3191.84|3191.34|3189.34|393
1604637600000|2020-11-06 04:40:00|3193.34|3191.34|3191.34|3189.34|3193.34|3191.34|3189.34|3187.34|183
1604637900000|2020-11-06 04:45:00|3190.34|3188.34|3189.34|3187.34|3191.34|3189.34|3189.34|3187.34|217
1604638200000|2020-11-06 04:50:00|3188.84|3186.84|3190.34|3188.34|3191.34|3189.34|3188.34|3186.34|267
1604638500000|2020-11-06 04:55:00|3190.84|3188.84|3189.34|3187.34|3191.34|3189.34|3188.34|3186.34|182
1604638800000|2020-11-06 05:00:00|3189.84|3187.84|3191.34|3189.34|3191.34|3189.34|3189.34|3187.34|172
1604639100000|2020-11-06 05:05:00|3191.84|3189.84|3194.34|3192.34|3194.34|3192.34|3190.34|3188.34|180
1604639400000|2020-11-06 05:10:00|3194.84|3192.84|3191.84|3189.84|3195.34|3193.34|3191.34|3189.34|398
1604639700000|2020-11-06 05:15:00|3192.34|3190.34|3192.34|3190.34|3194.34|3192.34|3191.34|3189.34|214
1604640000000|2020-11-06 05:20:00|3193.34|3191.34|3191.34|3189.34|3194.34|3192.34|3190.34|3188.34|158
1604640300000|2020-11-06 05:25:00|3192.34|3190.34|3193.84|3191.84|3194.84|3192.84|3192.34|3190.34|490
1604640600000|2020-11-06 05:30:00|3194.34|3192.34|3190.34|3188.34|3195.34|3193.34|3190.34|3188.34|337
1604640900000|2020-11-06 05:35:00|3190.84|3188.84|3189.34|3187.34|3191.34|3189.34|3188.34|3186.34|202
1604641200000|2020-11-06 05:40:00|3188.34|3186.34|3191.34|3189.34|3191.34|3189.34|3188.34|3186.34|174
1604641500000|2020-11-06 05:45:00|3190.84|3188.84|3188.34|3186.34|3190.84|3188.84|3187.34|3185.34|241
1604641800000|2020-11-06 05:50:00|3188.84|3186.84|3192.34|3190.34|3192.34|3190.34|3188.34|3186.34|409
1604642100000|2020-11-06 05:55:00|3192.84|3190.84|3193.34|3191.34|3195.34|3193.34|3192.34|3190.34|206
1604642400000|2020-11-06 06:00:00|3192.34|3190.34|3193.84|3191.84|3195.34|3193.34|3192.34|3190.34|648
1604642700000|2020-11-06 06:05:00|3193.34|3191.34|3193.34|3191.34|3195.34|3193.34|3192.34|3190.34|214
1604643000000|2020-11-06 06:10:00|3194.34|3192.34|3196.34|3194.34|3196.34|3194.34|3193.34|3191.34|222
1604643300000|2020-11-06 06:15:00|3198.34|3196.34|3196.34|3194.34|3199.34|3197.34|3196.34|3194.34|153
1604643600000|2020-11-06 06:20:00|3195.84|3193.84|3192.34|3190.34|3196.34|3194.34|3191.34|3189.34|207
1604643900000|2020-11-06 06:25:00|3192.84|3190.84|3191.34|3189.34|3194.34|3192.34|3191.34|3189.34|234
1604644200000|2020-11-06 06:30:00|3190.84|3188.84|3194.34|3192.34|3195.34|3193.34|3190.84|3188.84|297
1604644500000|2020-11-06 06:35:00|3195.34|3193.34|3193.34|3191.34|3195.34|3193.34|3193.34|3191.34|103
1604644800000|2020-11-06 06:40:00|3193.84|3191.84|3197.34|3195.34|3198.34|3196.34|3193.84|3191.84|437
1604645100000|2020-11-06 06:45:00|3197.84|3195.84|3195.34|3193.34|3197.84|3195.84|3194.34|3192.34|229
1604645400000|2020-11-06 06:50:00|3194.84|3192.84|3195.34|3193.34|3196.34|3194.34|3194.34|3192.34|275
1604645700000|2020-11-06 06:55:00|3194.34|3192.34|3192.34|3190.34|3196.34|3194.34|3192.34|3190.34|596
1604646000000|2020-11-06 07:00:00|3192.09|3190.59|3197.09|3195.59|3198.09|3196.59|3192.09|3190.59|1379
1604646300000|2020-11-06 07:05:00|3197.59|3196.09|3194.09|3192.59|3198.09|3196.59|3193.09|3191.59|1143
1604646600000|2020-11-06 07:10:00|3195.59|3194.09|3191.59|3190.09|3197.09|3195.59|3191.09|3189.59|1500
1604646900000|2020-11-06 07:15:00|3191.09|3189.59|3193.09|3191.59|3193.09|3191.59|3190.09|3188.59|1360
1604647200000|2020-11-06 07:20:00|3194.09|3192.59|3197.09|3195.59|3198.09|3196.59|3194.09|3192.59|1460
1604647500000|2020-11-06 07:25:00|3196.09|3194.59|3199.09|3197.59|3200.09|3198.59|3195.09|3193.59|3045
1604647800000|2020-11-06 07:30:00|3200.09|3198.59|3197.09|3195.59|3200.09|3198.59|3197.09|3195.59|1446
1604648100000|2020-11-06 07:35:00|3198.09|3196.59|3200.09|3198.59|3200.09|3198.59|3197.09|3195.59|1032
1604648400000|2020-11-06 07:40:00|3199.09|3197.59|3197.09|3195.59|3200.09|3198.59|3196.09|3194.59|1142
1604648700000|2020-11-06 07:45:00|3196.09|3194.59|3195.09|3193.59|3198.09|3196.59|3195.09|3193.59|2105
1604649000000|2020-11-06 07:50:00|3195.59|3194.09|3196.09|3194.59|3197.09|3195.59|3194.09|3192.59|1304
1604649300000|2020-11-06 07:55:00|3197.09|3195.59|3202.09|3200.59|3202.09|3200.59|3196.09|3194.59|2987
1604649600000|2020-11-06 08:00:00|3201.09|3199.59|3209.09|3207.59|3210.09|3208.59|3200.09|3198.59|19703
1604649900000|2020-11-06 08:05:00|3210.09|3208.59|3222.09|3220.59|3222.09|3220.59|3209.09|3207.59|18430
1604650200000|2020-11-06 08:10:00|3221.09|3219.59|3219.09|3217.59|3223.09|3221.59|3217.09|3215.59|12518
1604650500000|2020-11-06 08:15:00|3218.09|3216.59|3213.09|3211.59|3218.09|3216.59|3212.09|3210.59|9365
1604650800000|2020-11-06 08:20:00|3212.09|3210.59|3208.09|3206.59|3214.09|3212.59|3207.09|3205.59|9458
1604651100000|2020-11-06 08:25:00|3207.09|3205.59|3210.09|3208.59|3213.09|3211.59|3207.09|3205.59|6267
1604651400000|2020-11-06 08:30:00|3209.09|3207.59|3206.09|3204.59|3212.09|3210.59|3206.09|3204.59|5597
1604651700000|2020-11-06 08:35:00|3207.09|3205.59|3205.09|3203.59|3207.09|3205.59|3202.09|3200.59|14545
1604652000000|2020-11-06 08:40:00|3205.74|3204.24|3202.74|3201.24|3205.74|3204.24|3200.74|3199.24|9076
1604652300000|2020-11-06 08:45:00|3203.74|3202.24|3202.74|3201.24|3206.74|3205.24|3199.74|3198.24|6737
1604652600000|2020-11-06 08:50:00|3203.74|3202.24|3202.74|3201.24|3204.74|3203.24|3201.74|3200.24|4986
1604652900000|2020-11-06 08:55:00|3201.74|3200.24|3195.74|3194.24|3202.74|3201.24|3193.74|3192.24|14417
1604653200000|2020-11-06 09:00:00|3194.74|3193.24|3193.74|3192.24|3197.74|3196.24|3191.74|3190.24|10931
1604653500000|2020-11-06 09:05:00|3193.24|3191.74|3185.74|3184.24|3194.74|3193.24|3184.74|3183.24|10406
1604653800000|2020-11-06 09:10:00|3186.74|3185.24|3186.74|3185.24|3187.24|3185.74|3182.74|3181.24|12167
1604654100000|2020-11-06 09:15:00|3185.74|3184.24|3187.74|3186.24|3188.74|3187.24|3183.74|3182.24|9970
1604654400000|2020-11-06 09:20:00|3186.74|3185.24|3191.24|3189.74|3191.74|3190.24|3186.74|3185.24|7811
1604654700000|2020-11-06 09:25:00|3191.74|3190.24|3187.74|3186.24|3192.74|3191.24|3187.74|3186.24|15103
1604655000000|2020-11-06 09:30:00|3186.74|3185.24|3189.74|3188.24|3191.74|3190.24|3186.74|3185.24|13243
1604655300000|2020-11-06 09:35:00|3188.74|3187.24|3181.74|3180.24|3189.74|3188.24|3181.74|3180.24|16889
1604655600000|2020-11-06 09:40:00|3182.74|3181.24|3182.74|3181.24|3183.74|3182.24|3179.74|3178.24|18117
1604655900000|2020-11-06 09:45:00|3181.74|3180.24|3181.74|3180.24|3184.74|3183.24|3178.74|3177.24|15618
1604656200000|2020-11-06 09:50:00|3180.74|3179.24|3176.74|3175.24|3183.74|3182.24|3174.74|3173.24|11473
1604656500000|2020-11-06 09:55:00|3175.74|3174.24|3170.74|3169.24|3176.74|3175.24|3170.24|3168.74|15602
1604656800000|2020-11-06 10:00:00|3171.74|3170.24|3171.74|3170.24|3173.74|3172.24|3168.74|3167.24|13620
1604657100000|2020-11-06 10:05:00|3170.74|3169.24|3175.74|3174.24|3178.74|3177.24|3170.74|3169.24|14941
1604657400000|2020-11-06 10:10:00|3175.24|3173.74|3178.74|3177.24|3178.74|3177.24|3173.74|3172.24|11151
1604657700000|2020-11-06 10:15:00|3179.74|3178.24|3180.74|3179.24|3181.74|3180.24|3177.74|3176.24|18750
1604658000000|2020-11-06 10:20:00|3179.74|3178.24|3185.74|3184.24|3185.74|3184.24|3178.74|3177.24|9346
1604658300000|2020-11-06 10:25:00|3186.74|3185.24|3188.74|3187.24|3189.74|3188.24|3184.74|3183.24|11323
1604658600000|2020-11-06 10:30:00|3189.74|3188.24|3190.74|3189.24|3191.74|3190.24|3188.74|3187.24|7131
1604658900000|2020-11-06 10:35:00|3189.74|3188.24|3193.74|3192.24|3194.74|3193.24|3189.74|3188.24|4540
1604659200000|2020-11-06 10:40:00|3194.74|3193.24|3193.74|3192.24|3194.74|3193.24|3191.74|3190.24|7915
1604659500000|2020-11-06 10:45:00|3192.74|3191.24|3193.74|3192.24|3195.74|3194.24|3191.74|3190.24|8364
1604659800000|2020-11-06 10:50:00|3194.74|3193.24|3195.74|3194.24|3197.74|3196.24|3193.74|3192.24|11707
1604660100000|2020-11-06 10:55:00|3194.74|3193.24|3193.74|3192.24|3196.74|3195.24|3190.74|3189.24|16155
1604660400000|2020-11-06 11:00:00|3192.74|3191.24|3196.74|3195.24|3197.74|3196.24|3191.74|3190.24|4604
1604660700000|2020-11-06 11:05:00|3197.74|3196.24|3199.74|3198.24|3199.74|3198.24|3196.74|3195.24|3400
1604661000000|2020-11-06 11:10:00|3198.74|3197.24|3195.74|3194.24|3199.74|3198.24|3195.74|3194.24|2927
1604661300000|2020-11-06 11:15:00|3196.24|3194.74|3196.74|3195.24|3199.74|3198.24|3195.74|3194.24|2860
1604661600000|2020-11-06 11:20:00|3195.74|3194.24|3197.74|3196.24|3198.74|3197.24|3195.74|3194.24|2595
1604661900000|2020-11-06 11:25:00|3196.74|3195.24|3194.74|3193.24|3196.74|3195.24|3194.74|3193.24|4320
1604662200000|2020-11-06 11:30:00|3195.74|3194.24|3194.74|3193.24|3195.74|3194.24|3190.74|3189.24|4049
1604662500000|2020-11-06 11:35:00|3193.74|3192.24|3191.74|3190.24|3194.74|3193.24|3190.74|3189.24|3011
1604662800000|2020-11-06 11:40:00|3190.74|3189.24|3193.74|3192.24|3193.74|3192.24|3190.74|3189.24|3402
1604663100000|2020-11-06 11:45:00|3195.74|3194.24|3187.74|3186.24|3196.74|3195.24|3187.74|3186.24|5172
1604663400000|2020-11-06 11:50:00|3188.24|3186.74|3190.74|3189.24|3191.74|3190.24|3187.74|3186.24|4553
1604663700000|2020-11-06 11:55:00|3191.24|3189.74|3191.74|3190.24|3192.74|3191.24|3190.74|3189.24|1622
1604664000000|2020-11-06 12:00:00|3192.74|3191.24|3192.74|3191.24|3193.74|3192.24|3191.74|3190.24|1906
1604664300000|2020-11-06 12:05:00|3191.74|3190.24|3194.74|3193.24|3195.74|3194.24|3191.74|3190.24|1959
1604664600000|2020-11-06 12:10:00|3193.74|3192.24|3190.74|3189.24|3194.74|3193.24|3189.74|3188.24|3622
1604664900000|2020-11-06 12:15:00|3191.74|3190.24|3193.74|3192.24|3193.74|3192.24|3190.74|3189.24|6931
1604665200000|2020-11-06 12:20:00|3192.74|3191.24|3188.74|3187.24|3192.74|3191.24|3187.74|3186.24|2453
1604665500000|2020-11-06 12:25:00|3187.74|3186.24|3187.74|3186.24|3189.74|3188.24|3185.74|3184.24|7180
1604665800000|2020-11-06 12:30:00|3186.74|3185.24|3185.74|3184.24|3187.74|3186.24|3184.74|3183.24|2384
1604666100000|2020-11-06 12:35:00|3186.74|3185.24|3185.74|3184.24|3189.74|3188.24|3184.74|3183.24|7163
1604666400000|2020-11-06 12:40:00|3186.11|3184.61|3185.11|3183.61|3187.61|3186.11|3182.61|3181.11|6409
1604666700000|2020-11-06 12:45:00|3183.11|3181.61|3186.11|3184.61|3187.11|3185.61|3183.11|3181.61|4722
1604667000000|2020-11-06 12:50:00|3186.61|3185.11|3185.11|3183.61|3189.11|3187.61|3185.11|3183.61|2394
1604667300000|2020-11-06 12:55:00|3186.11|3184.61|3183.11|3181.61|3188.11|3186.61|3183.11|3181.61|21223
1604667600000|2020-11-06 13:00:00|3184.11|3182.61|3183.11|3181.61|3184.11|3182.61|3181.11|3179.61|6643
1604667900000|2020-11-06 13:05:00|3182.11|3180.61|3181.11|3179.61|3183.11|3181.61|3180.11|3178.61|4632
1604668200000|2020-11-06 13:10:00|3182.11|3180.61|3183.11|3181.61|3184.11|3182.61|3182.11|3180.61|2840
1604668500000|2020-11-06 13:15:00|3184.11|3182.61|3189.11|3187.61|3190.61|3189.11|3184.11|3182.61|4996
1604668800000|2020-11-06 13:20:00|3189.61|3188.11|3190.11|3188.61|3191.11|3189.61|3188.11|3186.61|3697
1604669100000|2020-11-06 13:25:00|3189.61|3188.11|3187.11|3185.61|3190.11|3188.61|3187.11|3185.61|3104
1604669400000|2020-11-06 13:30:00|3187.61|3186.11|3200.11|3198.61|3200.11|3198.61|3187.61|3186.11|10686
1604669700000|2020-11-06 13:35:00|3201.11|3199.61|3200.11|3198.61|3204.11|3202.61|3199.11|3197.61|13610
1604670000000|2020-11-06 13:40:00|3199.11|3197.61|3202.11|3200.61|3205.11|3203.61|3199.11|3197.61|9520
1604670300000|2020-11-06 13:45:00|3203.11|3201.61|3206.11|3204.61|3207.11|3205.61|3203.11|3201.61|12158
1604670600000|2020-11-06 13:50:00|3207.11|3205.61|3206.11|3204.61|3210.11|3208.61|3205.11|3203.61|6415
1604670900000|2020-11-06 13:55:00|3205.11|3203.61|3208.11|3206.61|3209.11|3207.61|3205.11|3203.61|3220
1604671200000|2020-11-06 14:00:00|3209.11|3207.61|3207.11|3205.61|3212.11|3210.61|3206.11|3204.61|8185
1604671500000|2020-11-06 14:05:00|3206.11|3204.61|3211.11|3209.61|3211.11|3209.61|3206.11|3204.61|8627
1604671800000|2020-11-06 14:10:00|3211.61|3210.11|3216.11|3214.61|3216.11|3214.61|3208.11|3206.61|6067
1604672100000|2020-11-06 14:15:00|3215.11|3213.61|3223.11|3221.61|3226.11|3224.61|3214.11|3212.61|23964
1604672400000|2020-11-06 14:20:00|3222.11|3220.61|3220.11|3218.61|3223.11|3221.61|3215.11|3213.61|13126
1604672700000|2020-11-06 14:25:00|3219.11|3217.61|3215.11|3213.61|3220.11|3218.61|3214.11|3212.61|8909
1604673000000|2020-11-06 14:30:00|3216.11|3214.61|3208.11|3206.61|3216.11|3214.61|3206.11|3204.61|11598
1604673300000|2020-11-06 14:35:00|3208.61|3207.11|3205.11|3203.61|3210.11|3208.61|3205.11|3203.61|12062
1604673600000|2020-11-06 14:40:00|3204.11|3202.61|3209.11|3207.61|3212.11|3210.61|3203.11|3201.61|14423
1604673900000|2020-11-06 14:45:00|3208.61|3207.11|3212.11|3210.61|3214.11|3212.61|3207.11|3205.61|14465
1604674200000|2020-11-06 14:50:00|3211.11|3209.61|3215.11|3213.61|3215.11|3213.61|3209.11|3207.61|10476
1604674500000|2020-11-06 14:55:00|3214.11|3212.61|3215.11|3213.61|3216.11|3214.61|3208.11|3206.61|8775
1604674800000|2020-11-06 15:00:00|3216.11|3214.61|3212.11|3210.61|3217.11|3215.61|3212.11|3210.61|8872
1604675100000|2020-11-06 15:05:00|3211.11|3209.61|3215.11|3213.61|3217.11|3215.61|3211.11|3209.61|14305
1604675400000|2020-11-06 15:10:00|3214.2|3212.7|3219.2|3217.7|3220.2|3218.7|3214.2|3212.7|12787
1604675700000|2020-11-06 15:15:00|3220.2|3218.7|3220.2|3218.7|3221.2|3219.7|3218.2|3216.7|6960
1604676000000|2020-11-06 15:20:00|3219.2|3217.7|3219.2|3217.7|3219.2|3217.7|3216.2|3214.7|9957
1604676300000|2020-11-06 15:25:00|3218.7|3217.2|3216.2|3214.7|3220.2|3218.7|3216.2|3214.7|6960
1604676600000|2020-11-06 15:30:00|3216.7|3215.2|3211.2|3209.7|3217.2|3215.7|3210.2|3208.7|12374
1604676900000|2020-11-06 15:35:00|3210.2|3208.7|3209.2|3207.7|3213.2|3211.7|3209.2|3207.7|16707
1604677200000|2020-11-06 15:40:00|3210.2|3208.7|3211.2|3209.7|3213.2|3211.7|3209.2|3207.7|8387
1604677500000|2020-11-06 15:45:00|3210.2|3208.7|3210.2|3208.7|3212.2|3210.7|3208.2|3206.7|10248
1604677800000|2020-11-06 15:50:00|3209.2|3207.7|3211.2|3209.7|3212.2|3210.7|3208.2|3206.7|9426
1604678100000|2020-11-06 15:55:00|3210.2|3208.7|3202.2|3200.7|3212.2|3210.7|3199.2|3197.7|14339
1604678400000|2020-11-06 16:00:00|3203.2|3201.7|3206.2|3204.7|3208.2|3206.7|3201.2|3199.7|14708
1604678700000|2020-11-06 16:05:00|3205.2|3203.7|3210.2|3208.7|3210.2|3208.7|3205.2|3203.7|12757
1604679000000|2020-11-06 16:10:00|3209.7|3208.2|3206.2|3204.7|3210.2|3208.7|3204.2|3202.7|18229
1604679300000|2020-11-06 16:15:00|3205.2|3203.7|3204.2|3202.7|3208.2|3206.7|3202.2|3200.7|10606
1604679600000|2020-11-06 16:20:00|3205.2|3203.7|3201.2|3199.7|3205.2|3203.7|3198.2|3196.7|15392
1604679900000|2020-11-06 16:25:00|3202.2|3200.7|3203.2|3201.7|3205.2|3203.7|3200.2|3198.7|29303
1604680200000|2020-11-06 16:30:00|3201.2|3199.7|3204.2|3202.7|3204.2|3202.7|3201.2|3199.7|34116
1604680500000|2020-11-06 16:35:00|3205.2|3203.7|3208.2|3206.7|3209.2|3207.7|3204.2|3202.7|16651
1604680800000|2020-11-06 16:40:00|3209.2|3207.7|3208.2|3206.7|3209.2|3207.7|3206.2|3204.7|8570
1604681100000|2020-11-06 16:45:00|3207.2|3205.7|3208.2|3206.7|3209.2|3207.7|3206.2|3204.7|9176
1604681400000|2020-11-06 16:50:00|3207.2|3205.7|3208.2|3206.7|3211.2|3209.7|3207.2|3205.7|8081
1604681700000|2020-11-06 16:55:00|3207.2|3205.7|3208.2|3206.7|3209.2|3207.7|3204.2|3202.7|7595
1604682000000|2020-11-06 17:00:00|3208.7|3207.2|3207.2|3205.7|3210.2|3208.7|3207.2|3205.7|2569
1604682300000|2020-11-06 17:05:00|3208.2|3206.7|3208.2|3206.7|3209.2|3207.7|3207.2|3205.7|3116
1604682600000|2020-11-06 17:10:00|3209.2|3207.7|3205.2|3203.7|3209.2|3207.7|3204.2|3202.7|2178
1604682900000|2020-11-06 17:15:00|3204.2|3202.7|3205.2|3203.7|3205.2|3203.7|3201.2|3199.7|2265
1604683200000|2020-11-06 17:20:00|3205.7|3204.2|3205.2|3203.7|3207.2|3205.7|3205.2|3203.7|1427
1604683500000|2020-11-06 17:25:00|3206.2|3204.7|3204.2|3202.7|3207.2|3205.7|3203.2|3201.7|1846
1604683800000|2020-11-06 17:30:00|3205.2|3203.7|3205.2|3203.7|3206.2|3204.7|3204.2|3202.7|2202
1604684100000|2020-11-06 17:35:00|3204.2|3202.7|3204.2|3202.7|3205.2|3203.7|3202.2|3200.7|2163
1604684400000|2020-11-06 17:40:00|3205.2|3203.7|3207.2|3205.7|3207.2|3205.7|3204.2|3202.7|1924
1604684700000|2020-11-06 17:45:00|3206.2|3204.7|3206.7|3205.2|3207.2|3205.7|3205.2|3203.7|821
1604685000000|2020-11-06 17:50:00|3206.2|3204.7|3208.2|3206.7|3208.2|3206.7|3206.2|3204.7|906
1604685300000|2020-11-06 17:55:00|3207.7|3206.2|3207.2|3205.7|3208.2|3206.7|3206.2|3204.7|1189
1604685600000|2020-11-06 18:00:00|3206.2|3204.7|3209.2|3207.7|3209.2|3207.7|3206.2|3204.7|500
1604685900000|2020-11-06 18:05:00|3208.2|3206.7|3208.2|3206.7|3209.2|3207.7|3207.2|3205.7|1299
1604686200000|2020-11-06 18:10:00|3208.7|3207.2|3209.2|3207.7|3211.2|3209.7|3208.2|3206.7|1961
1604686500000|2020-11-06 18:15:00|3210.2|3208.7|3210.2|3208.7|3210.2|3208.7|3209.2|3207.7|217
1604686800000|2020-11-06 18:20:00|3209.2|3207.7|3209.2|3207.7|3210.2|3208.7|3208.2|3206.7|876
1604687100000|2020-11-06 18:25:00|3210.2|3208.7|3210.2|3208.7|3212.2|3210.7|3209.2|3207.7|1116
1604687400000|2020-11-06 18:30:00|3209.2|3207.7|3209.2|3207.7|3211.2|3209.7|3209.2|3207.7|559
1604687700000|2020-11-06 18:35:00|3210.2|3208.7|3209.2|3207.7|3211.2|3209.7|3209.2|3207.7|659
1604688000000|2020-11-06 18:40:00|3210.2|3208.7|3208.2|3206.7|3210.2|3208.7|3208.2|3206.7|615
1604688300000|2020-11-06 18:45:00|3209.2|3207.7|3210.2|3208.7|3210.2|3208.7|3208.2|3206.7|706
1604688600000|2020-11-06 18:50:00|3209.2|3207.7|3210.2|3208.7|3210.2|3208.7|3209.2|3207.7|716
1604688900000|2020-11-06 18:55:00|3209.2|3207.7|3209.2|3207.7|3210.2|3208.7|3209.2|3207.7|581
1604689200000|2020-11-06 19:00:00|3210.2|3208.7|3209.2|3207.7|3211.2|3209.7|3208.2|3206.7|897
1604689500000|2020-11-06 19:05:00|3210.2|3208.7|3211.2|3209.7|3211.2|3209.7|3209.2|3207.7|178
1604689800000|2020-11-06 19:10:00|3210.2|3208.7|3211.2|3209.7|3211.2|3209.7|3209.2|3207.7|300
1604690100000|2020-11-06 19:15:00|3210.7|3209.2|3211.2|3209.7|3212.2|3210.7|3210.2|3208.7|848
1604690400000|2020-11-06 19:20:00|3210.7|3209.2|3211.2|3209.7|3212.2|3210.7|3210.2|3208.7|604
1604690700000|2020-11-06 19:25:00|3210.2|3208.7|3210.2|3208.7|3212.2|3210.7|3209.7|3208.2|1195
1604691000000|2020-11-06 19:30:00|3210.7|3209.2|3211.2|3209.7|3212.2|3210.7|3210.2|3208.7|535
1604691300000|2020-11-06 19:35:00|3210.2|3208.7|3209.2|3207.7|3211.2|3209.7|3209.2|3207.7|1508
1604691600000|2020-11-06 19:40:00|3209.7|3208.2|3207.2|3205.7|3210.2|3208.7|3207.2|3205.7|853
1604691900000|2020-11-06 19:45:00|3207.7|3206.2|3207.2|3205.7|3208.2|3206.7|3206.2|3204.7|1574
1604692200000|2020-11-06 19:50:00|3208.2|3206.7|3208.2|3206.7|3209.2|3207.7|3207.2|3205.7|966
1604692500000|2020-11-06 19:55:00|3207.7|3206.2|3207.2|3205.7|3208.2|3206.7|3206.2|3204.7|790
1604692800000|2020-11-06 20:00:00|3206.7|3205.2|3204.2|3202.7|3207.2|3205.7|3202.2|3200.7|1172
1604693100000|2020-11-06 20:05:00|3203.7|3202.2|3203.2|3201.7|3204.2|3202.7|3202.2|3200.7|305
1604693400000|2020-11-06 20:10:00|3202.2|3200.7|3204.2|3202.7|3205.2|3203.7|3202.2|3200.7|499
1604693700000|2020-11-06 20:15:00|3205.2|3203.7|3202.2|3200.7|3205.2|3203.7|3202.2|3200.7|867
1604694000000|2020-11-06 20:20:00|3203.2|3201.7|3203.2|3201.7|3203.2|3201.7|3201.2|3199.7|1580
1604694300000|2020-11-06 20:25:00|3202.2|3200.7|3205.2|3203.7|3205.2|3203.7|3202.2|3200.7|850
1604694600000|2020-11-06 20:30:00|3204.2|3202.7|3207.2|3205.7|3208.2|3206.7|3204.2|3202.7|632
1604694900000|2020-11-06 20:35:00|3208.2|3206.7|3209.2|3207.7|3209.2|3207.7|3207.2|3205.7|562
1604695200000|2020-11-06 20:40:00|3210.2|3208.7|3213.2|3211.7|3213.2|3211.7|3209.2|3207.7|1453
1604695500000|2020-11-06 20:45:00|3214.2|3212.7|3216.2|3214.7|3217.2|3215.7|3214.2|3212.7|1370
1604695800000|2020-11-06 20:50:00|3217.2|3215.7|3212.2|3210.7|3217.2|3215.7|3212.2|3210.7|2683
1604696100000|2020-11-06 20:55:00|3211.2|3209.7|3203.2|3201.7|3211.2|3209.7|3199.2|3197.7|5929
1604696400000|2020-11-06 21:00:00|3201.35|3198.35|3201.75|3198.75|3204.15|3201.15|3200.35|3197.35|159
1604696700000|2020-11-06 21:05:00|3201.55|3198.55|3204.65|3201.65|3204.75|3201.75|3201.35|3198.35|0
1604697000000|2020-11-06 21:10:00|3204.45|3201.45|3204.45|3201.45|3205.85|3202.85|3202.75|3199.75|0
1604697300000|2020-11-06 21:15:00|3204.35|3201.35|3205.35|3202.35|3205.45|3202.45|3203.95|3200.95|0
1604697600000|2020-11-06 21:20:00|3205.25|3202.25|3205.05|3202.05|3205.25|3202.25|3204.95|3201.95|0
1604697900000|2020-11-06 21:25:00|3205.15|3202.15|3204.95|3201.95|3205.25|3202.25|3204.85|3201.85|0
1604698200000|2020-11-06 21:30:00|3205.15|3202.15|3205.75|3202.75|3208.05|3205.05|3204.35|3201.35|0
1604698500000|2020-11-06 21:35:00|3205.95|3202.95|3206.75|3203.75|3207.35|3204.35|3205.95|3202.95|0
1604698800000|2020-11-06 21:40:00|3206.95|3203.95|3205.95|3202.95|3207.15|3204.15|3205.75|3202.75|0
1604699100000|2020-11-06 21:45:00|3206.15|3203.15|3206.75|3203.75|3207.15|3204.15|3205.55|3202.55|0
1604699400000|2020-11-06 21:50:00|3206.95|3203.95|3206.55|3203.55|3207.55|3204.55|3205.95|3202.95|0
1604699700000|2020-11-06 21:55:00|3206.35|3203.35|3207.85|3204.85|3208.65|3205.65|3205.95|3202.95|0
1604876400000|2020-11-08 23:00:00|3209.95|3206.95|3209.65|3206.65|3210.85|3207.85|3206.85|3203.85|0
1604876700000|2020-11-08 23:05:00|3209.85|3206.85|3210.65|3207.65|3210.65|3207.65|3207.75|3204.75|0
1604877000000|2020-11-08 23:10:00|3210.75|3207.75|3216.45|3213.45|3216.65|3213.65|3210.35|3207.35|0
1604877300000|2020-11-08 23:15:00|3216.55|3213.55|3222.65|3219.65|3224.15|3221.15|3215.05|3212.05|0
1604877600000|2020-11-08 23:20:00|3223.05|3220.05|3221.65|3218.65|3224.55|3221.55|3220.15|3217.15|0
1604877900000|2020-11-08 23:25:00|3221.85|3218.85|3220.55|3217.55|3221.85|3218.85|3220.05|3217.05|0
1604878200000|2020-11-08 23:30:00|3220.65|3217.65|3221.25|3218.25|3222.55|3219.55|3219.15|3216.15|0
1604878500000|2020-11-08 23:35:00|3221.45|3218.45|3225.45|3222.45|3225.95|3222.95|3221.45|3218.45|0
1604878800000|2020-11-08 23:40:00|3225.55|3222.55|3229.65|3226.65|3232.85|3229.85|3225.15|3222.15|0
1604879100000|2020-11-08 23:45:00|3229.85|3226.85|3225.75|3222.75|3229.85|3226.85|3225.75|3222.75|0
1604879400000|2020-11-08 23:50:00|3225.85|3222.85|3226.35|3223.35|3227.05|3224.05|3225.05|3222.05|0
1604879700000|2020-11-08 23:55:00|3226.45|3223.45|3225.55|3222.55|3226.55|3223.55|3224.25|3221.25|0
1604880000000|2020-11-09 00:00:00|3225.75|3222.75|3224.85|3221.85|3226.65|3223.65|3224.45|3221.45|0
1604880300000|2020-11-09 00:05:00|3225.05|3222.05|3223.85|3220.85|3226.15|3223.15|3222.65|3219.65|0
1604880600000|2020-11-09 00:10:00|3223.95|3220.95|3226.05|3223.05|3226.05|3223.05|3222.85|3219.85|0
1604880900000|2020-11-09 00:15:00|3225.85|3222.85|3243.45|3241.45|3247.45|3245.45|3225.45|3222.45|3576
1604881200000|2020-11-09 00:20:00|3242.95|3240.95|3245.45|3243.45|3245.45|3243.45|3242.45|3240.45|694
1604881500000|2020-11-09 00:25:00|3244.45|3242.45|3243.95|3241.95|3244.45|3242.45|3243.45|3241.45|431
1604881800000|2020-11-09 00:30:00|3243.45|3241.45|3242.45|3240.45|3245.45|3243.45|3241.95|3239.95|873
1604882100000|2020-11-09 00:35:00|3242.95|3240.95|3245.45|3243.45|3245.45|3243.45|3242.95|3240.95|409
1604882400000|2020-11-09 00:40:00|3246.45|3244.45|3247.45|3245.45|3249.45|3247.45|3245.95|3243.95|824
1604882700000|2020-11-09 00:45:00|3246.95|3244.95|3249.45|3247.45|3249.95|3247.95|3245.95|3243.95|963
1604883000000|2020-11-09 00:50:00|3249.95|3247.95|3248.45|3246.45|3250.45|3248.45|3248.45|3246.45|639
1604883300000|2020-11-09 00:55:00|3249.45|3247.45|3249.45|3247.45|3250.45|3248.45|3246.45|3244.45|978
1604883600000|2020-11-09 01:00:00|3249.95|3247.95|3249.45|3247.45|3251.45|3249.45|3248.45|3246.45|1149
1604883900000|2020-11-09 01:05:00|3250.45|3248.45|3253.45|3251.45|3253.45|3251.45|3249.45|3247.45|1026
1604884200000|2020-11-09 01:10:00|3252.45|3250.45|3253.45|3251.45|3255.45|3253.45|3252.45|3250.45|547
1604884500000|2020-11-09 01:15:00|3253.95|3251.95|3254.45|3252.45|3254.45|3252.45|3252.45|3250.45|1014
1604884800000|2020-11-09 01:20:00|3255.45|3253.45|3255.45|3253.45|3255.45|3253.45|3253.45|3251.45|509
1604885100000|2020-11-09 01:25:00|3254.95|3252.95|3256.45|3254.45|3256.45|3254.45|3253.45|3251.45|697
1604885400000|2020-11-09 01:30:00|3255.45|3253.45|3252.45|3250.45|3255.45|3253.45|3252.45|3250.45|666
1604885700000|2020-11-09 01:35:00|3252.95|3250.95|3248.45|3246.45|3252.95|3250.95|3247.45|3245.45|559
1604886000000|2020-11-09 01:40:00|3247.95|3245.95|3246.45|3244.45|3248.45|3246.45|3246.45|3244.45|247
1604886300000|2020-11-09 01:45:00|3246.95|3244.95|3246.45|3244.45|3248.45|3246.45|3246.45|3244.45|891
1604886600000|2020-11-09 01:50:00|3245.95|3243.95|3246.45|3244.45|3248.45|3246.45|3245.45|3243.45|286
1604886900000|2020-11-09 01:55:00|3245.95|3243.95|3247.45|3245.45|3247.45|3245.45|3245.45|3243.45|169
1604887200000|2020-11-09 02:00:00|3247.95|3245.95|3249.95|3247.95|3250.45|3248.45|3247.95|3245.95|250
1604887500000|2020-11-09 02:05:00|3249.45|3247.45|3250.45|3248.45|3251.45|3249.45|3249.45|3247.45|192
1604887800000|2020-11-09 02:10:00|3250.95|3248.95|3249.45|3247.45|3251.95|3249.95|3249.45|3247.45|222
1604888100000|2020-11-09 02:15:00|3248.45|3246.45|3247.45|3245.45|3249.45|3247.45|3246.45|3244.45|186
1604888400000|2020-11-09 02:20:00|3246.45|3244.45|3247.45|3245.45|3248.45|3246.45|3246.45|3244.45|275
1604888700000|2020-11-09 02:25:00|3248.45|3246.45|3249.45|3247.45|3250.45|3248.45|3247.45|3245.45|151
1604889000000|2020-11-09 02:30:00|3250.45|3248.45|3248.45|3246.45|3251.45|3249.45|3248.45|3246.45|235
1604889300000|2020-11-09 02:35:00|3248.95|3246.95|3249.45|3247.45|3250.45|3248.45|3248.45|3246.45|94
1604889600000|2020-11-09 02:40:00|3248.95|3246.95|3249.45|3247.45|3250.45|3248.45|3248.45|3246.45|106
1604889900000|2020-11-09 02:45:00|3249.95|3247.95|3249.95|3247.95|3250.45|3248.45|3248.45|3246.45|105
1604890200000|2020-11-09 02:50:00|3250.45|3248.45|3250.45|3248.45|3251.45|3249.45|3249.45|3247.45|118
1604890500000|2020-11-09 02:55:00|3250.95|3248.95|3252.45|3250.45|3252.95|3250.95|3250.45|3248.45|103
1604890800000|2020-11-09 03:00:00|3251.95|3249.95|3249.45|3247.45|3252.45|3250.45|3249.45|3247.45|124
1604891100000|2020-11-09 03:05:00|3248.45|3246.45|3252.45|3250.45|3252.45|3250.45|3248.45|3246.45|193
1604891400000|2020-11-09 03:10:00|3251.95|3249.95|3251.45|3249.45|3252.45|3250.45|3249.95|3247.95|269
1604891700000|2020-11-09 03:15:00|3251.95|3249.95|3252.45|3250.45|3253.45|3251.45|3250.45|3248.45|124
1604892000000|2020-11-09 03:20:00|3251.45|3249.45|3251.95|3249.95|3252.95|3250.95|3250.45|3248.45|206
1604892300000|2020-11-09 03:25:00|3252.45|3250.45|3250.45|3248.45|3252.45|3250.45|3249.45|3247.45|451
1604892600000|2020-11-09 03:30:00|3249.95|3247.95|3249.95|3247.95|3250.45|3248.45|3249.45|3247.45|221
1604892900000|2020-11-09 03:35:00|3249.45|3247.45|3251.45|3249.45|3252.45|3250.45|3249.45|3247.45|315
1604893200000|2020-11-09 03:40:00|3251.95|3249.95|3251.45|3249.45|3252.45|3250.45|3250.45|3248.45|183
1604893500000|2020-11-09 03:45:00|3251.95|3249.95|3251.45|3249.45|3253.45|3251.45|3251.45|3249.45|208
1604893800000|2020-11-09 03:50:00|3251.95|3249.95|3255.45|3253.45|3256.45|3254.45|3251.45|3249.45|255
1604894100000|2020-11-09 03:55:00|3255.95|3253.95|3257.45|3255.45|3257.45|3255.45|3255.45|3253.45|329
1604894400000|2020-11-09 04:00:00|3256.95|3254.95|3257.45|3255.45|3259.45|3257.45|3256.95|3254.95|332
1604894700000|2020-11-09 04:05:00|3258.45|3256.45|3260.45|3258.45|3260.45|3258.45|3257.45|3255.45|482
1604895000000|2020-11-09 04:10:00|3259.95|3257.95|3260.45|3258.45|3260.45|3258.45|3258.45|3256.45|207
1604895300000|2020-11-09 04:15:00|3259.95|3257.95|3259.45|3257.45|3260.45|3258.45|3258.45|3256.45|221
1604895600000|2020-11-09 04:20:00|3258.45|3256.45|3258.45|3256.45|3259.45|3257.45|3258.45|3256.45|179
1604895900000|2020-11-09 04:25:00|3257.95|3255.95|3257.95|3255.95|3258.45|3256.45|3256.45|3254.45|223
1604896200000|2020-11-09 04:30:00|3257.45|3255.45|3260.45|3258.45|3260.45|3258.45|3256.45|3254.45|532
1604896500000|2020-11-09 04:35:00|3259.95|3257.95|3261.45|3259.45|3262.45|3260.45|3259.45|3257.45|330
1604896800000|2020-11-09 04:40:00|3261.95|3259.95|3260.45|3258.45|3262.45|3260.45|3259.95|3257.95|259
1604897100000|2020-11-09 04:45:00|3259.45|3257.45|3260.45|3258.45|3261.45|3259.45|3259.45|3257.45|286
1604897400000|2020-11-09 04:50:00|3259.95|3257.95|3259.45|3257.45|3260.45|3258.45|3258.45|3256.45|249
1604897700000|2020-11-09 04:55:00|3260.45|3258.45|3259.45|3257.45|3260.45|3258.45|3259.45|3257.45|403
1604898000000|2020-11-09 05:00:00|3259.95|3257.95|3260.45|3258.45|3260.45|3258.45|3259.45|3257.45|93
1604898300000|2020-11-09 05:05:00|3259.95|3257.95|3260.45|3258.45|3260.45|3258.45|3259.45|3257.45|567
1604898600000|2020-11-09 05:10:00|3259.45|3257.45|3259.45|3257.45|3259.45|3257.45|3258.45|3256.45|160
1604898900000|2020-11-09 05:15:00|3258.45|3256.45|3261.45|3259.45|3261.45|3259.45|3258.45|3256.45|266
1604899200000|2020-11-09 05:20:00|3260.95|3258.95|3262.45|3260.45|3262.45|3260.45|3260.45|3258.45|389
1604899500000|2020-11-09 05:25:00|3261.95|3259.95|3260.45|3258.45|3262.45|3260.45|3259.45|3257.45|436
1604899800000|2020-11-09 05:30:00|3259.45|3257.45|3261.45|3259.45|3261.45|3259.45|3259.45|3257.45|156
1604900100000|2020-11-09 05:35:00|3260.95|3258.95|3262.45|3260.45|3263.45|3261.45|3260.45|3258.45|526
1604900400000|2020-11-09 05:40:00|3261.95|3259.95|3264.45|3262.45|3264.45|3262.45|3261.45|3259.45|596
1604900700000|2020-11-09 05:45:00|3263.45|3261.45|3260.45|3258.45|3263.45|3261.45|3258.45|3256.45|876
1604901000000|2020-11-09 05:50:00|3259.95|3257.95|3258.45|3256.45|3260.45|3258.45|3257.45|3255.45|715
1604901300000|2020-11-09 05:55:00|3257.45|3255.45|3259.45|3257.45|3259.45|3257.45|3257.45|3255.45|887
1604901600000|2020-11-09 06:00:00|3258.45|3256.45|3257.45|3255.45|3258.95|3256.95|3255.45|3253.45|449
1604901900000|2020-11-09 06:05:00|3258.45|3256.45|3256.45|3254.45|3258.45|3256.45|3255.45|3253.45|538
1604902200000|2020-11-09 06:10:00|3255.95|3253.95|3255.95|3253.95|3256.45|3254.45|3255.45|3253.45|319
1604902500000|2020-11-09 06:15:00|3255.45|3253.45|3254.45|3252.45|3255.95|3253.95|3253.45|3251.45|690
1604902800000|2020-11-09 06:20:00|3254.95|3252.95|3255.45|3253.45|3255.45|3253.45|3253.45|3251.45|482
1604903100000|2020-11-09 06:25:00|3256.45|3254.45|3256.95|3254.95|3257.45|3255.45|3255.45|3253.45|386
1604903400000|2020-11-09 06:30:00|3256.45|3254.45|3252.45|3250.45|3256.45|3254.45|3252.45|3250.45|516
1604903700000|2020-11-09 06:35:00|3252.95|3250.95|3251.95|3249.95|3256.45|3254.45|3251.45|3249.45|587
1604904000000|2020-11-09 06:40:00|3252.45|3250.45|3254.95|3252.95|3256.45|3254.45|3251.45|3249.45|863
1604904300000|2020-11-09 06:45:00|3254.45|3252.45|3257.45|3255.45|3257.45|3255.45|3254.45|3252.45|397
1604904600000|2020-11-09 06:50:00|3256.95|3254.95|3255.45|3253.45|3257.45|3255.45|3255.45|3253.45|605
1604904900000|2020-11-09 06:55:00|3254.95|3252.95|3255.45|3253.45|3256.45|3254.45|3254.45|3252.45|573
1604905200000|2020-11-09 07:00:00|3255.2|3253.7|3257.2|3255.7|3263.2|3261.7|3252.2|3250.7|4272
1604905500000|2020-11-09 07:05:00|3256.7|3255.2|3258.2|3256.7|3260.2|3258.7|3256.2|3254.7|2372
1604905800000|2020-11-09 07:10:00|3259.2|3257.7|3259.2|3257.7|3262.2|3260.7|3257.2|3255.7|1967
1604906100000|2020-11-09 07:15:00|3260.2|3258.7|3264.2|3262.7|3265.2|3263.7|3259.2|3257.7|4253
1604906400000|2020-11-09 07:20:00|3263.2|3261.7|3260.2|3258.7|3265.2|3263.7|3260.2|3258.7|2057
1604906700000|2020-11-09 07:25:00|3260.7|3259.2|3257.2|3255.7|3261.2|3259.7|3256.2|3254.7|1694
1604907000000|2020-11-09 07:30:00|3258.2|3256.7|3255.2|3253.7|3260.2|3258.7|3253.2|3251.7|2461
1604907300000|2020-11-09 07:35:00|3256.2|3254.7|3258.2|3256.7|3258.2|3256.7|3254.2|3252.7|1535
1604907600000|2020-11-09 07:40:00|3257.2|3255.7|3255.2|3253.7|3258.2|3256.7|3254.2|3252.7|2467
1604907900000|2020-11-09 07:45:00|3254.2|3252.7|3251.2|3249.7|3256.2|3254.7|3251.2|3249.7|3148
1604908200000|2020-11-09 07:50:00|3251.7|3250.2|3252.2|3250.7|3253.2|3251.7|3250.2|3248.7|3520
1604908500000|2020-11-09 07:55:00|3251.2|3249.7|3253.2|3251.7|3255.2|3253.7|3250.2|3248.7|4838
1604908800000|2020-11-09 08:00:00|3254.2|3252.7|3247.2|3245.7|3260.2|3258.7|3246.2|3244.7|17244
1604909100000|2020-11-09 08:05:00|3248.2|3246.7|3255.2|3253.7|3259.2|3257.7|3248.2|3246.7|12066
1604909400000|2020-11-09 08:10:00|3256.2|3254.7|3253.2|3251.7|3256.2|3254.7|3249.2|3247.7|11308
1604909700000|2020-11-09 08:15:00|3254.2|3252.7|3262.2|3260.7|3264.2|3262.7|3252.2|3250.7|11452
1604910000000|2020-11-09 08:20:00|3263.2|3261.7|3263.2|3261.7|3265.2|3263.7|3261.2|3259.7|10216
1604910300000|2020-11-09 08:25:00|3264.2|3262.7|3251.2|3249.7|3264.2|3262.7|3249.2|3247.7|10527
1604910600000|2020-11-09 08:30:00|3250.2|3248.7|3251.2|3249.7|3252.2|3250.7|3247.2|3245.7|9505
1604910900000|2020-11-09 08:35:00|3251.7|3250.2|3259.2|3257.7|3259.2|3257.7|3250.2|3248.7|6423
1604911200000|2020-11-09 08:40:00|3259.9|3258.4|3260.9|3259.4|3261.9|3260.4|3256.9|3255.4|7781
1604911500000|2020-11-09 08:45:00|3259.9|3258.4|3260.9|3259.4|3261.9|3260.4|3257.9|3256.4|5124
1604911800000|2020-11-09 08:50:00|3259.9|3258.4|3260.9|3259.4|3264.9|3263.4|3259.9|3258.4|9091
1604912100000|2020-11-09 08:55:00|3259.9|3258.4|3255.9|3254.4|3261.9|3260.4|3255.9|3254.4|6764
1604912400000|2020-11-09 09:00:00|3254.9|3253.4|3250.9|3249.4|3256.9|3255.4|3250.9|3249.4|12067
1604912700000|2020-11-09 09:05:00|3249.9|3248.4|3256.9|3255.4|3256.9|3255.4|3249.9|3248.4|4680
1604913000000|2020-11-09 09:10:00|3257.9|3256.4|3262.9|3261.4|3262.9|3261.4|3255.9|3254.4|6312
1604913300000|2020-11-09 09:15:00|3261.9|3260.4|3262.9|3261.4|3264.9|3263.4|3261.9|3260.4|6859
1604913600000|2020-11-09 09:20:00|3263.9|3262.4|3260.9|3259.4|3263.9|3262.4|3259.9|3258.4|4456
1604913900000|2020-11-09 09:25:00|3261.9|3260.4|3256.9|3255.4|3261.9|3260.4|3255.9|3254.4|6225
1604914200000|2020-11-09 09:30:00|3257.9|3256.4|3255.9|3254.4|3259.9|3258.4|3254.9|3253.4|9790
1604914500000|2020-11-09 09:35:00|3254.9|3253.4|3257.9|3256.4|3257.9|3256.4|3254.9|3253.4|5286
1604914800000|2020-11-09 09:40:00|3258.9|3257.4|3259.9|3258.4|3259.9|3258.4|3255.9|3254.4|4452
1604915100000|2020-11-09 09:45:00|3258.9|3257.4|3258.9|3257.4|3259.9|3258.4|3256.9|3255.4|2918
1604915400000|2020-11-09 09:50:00|3259.9|3258.4|3256.9|3255.4|3260.9|3259.4|3256.9|3255.4|5832
1604915700000|2020-11-09 09:55:00|3257.9|3256.4|3254.9|3253.4|3257.9|3256.4|3253.9|3252.4|9479
1604916000000|2020-11-09 10:00:00|3255.9|3254.4|3259.9|3258.4|3260.9|3259.4|3254.9|3253.4|3632
1604916300000|2020-11-09 10:05:00|3260.9|3259.4|3260.9|3259.4|3260.9|3259.4|3258.9|3257.4|3283
1604916600000|2020-11-09 10:10:00|3259.9|3258.4|3261.9|3260.4|3262.9|3261.4|3259.9|3258.4|3493
1604916900000|2020-11-09 10:15:00|3262.9|3261.4|3262.9|3261.4|3263.9|3262.4|3260.9|3259.4|5773
1604917200000|2020-11-09 10:20:00|3261.9|3260.4|3261.9|3260.4|3261.9|3260.4|3260.9|3259.4|1936
1604917500000|2020-11-09 10:25:00|3260.9|3259.4|3257.9|3256.4|3261.9|3260.4|3254.9|3253.4|7460
1604917800000|2020-11-09 10:30:00|3258.9|3257.4|3259.9|3258.4|3260.9|3259.4|3257.9|3256.4|6655
1604918100000|2020-11-09 10:35:00|3258.9|3257.4|3259.9|3258.4|3261.9|3260.4|3258.9|3257.4|3327
1604918400000|2020-11-09 10:40:00|3260.9|3259.4|3262.9|3261.4|3263.9|3262.4|3259.9|3258.4|2356
1604918700000|2020-11-09 10:45:00|3263.9|3262.4|3261.9|3260.4|3263.9|3262.4|3260.9|3259.4|4692
1604919000000|2020-11-09 10:50:00|3260.9|3259.4|3262.9|3261.4|3262.9|3261.4|3260.9|3259.4|5268
1604919300000|2020-11-09 10:55:00|3261.9|3260.4|3261.9|3260.4|3262.9|3261.4|3260.9|3259.4|2805
1604919600000|2020-11-09 11:00:00|3260.9|3259.4|3261.9|3260.4|3262.9|3261.4|3259.9|3258.4|3661
1604919900000|2020-11-09 11:05:00|3260.9|3259.4|3260.9|3259.4|3262.9|3261.4|3259.9|3258.4|7244
1604920200000|2020-11-09 11:10:00|3261.9|3260.4|3261.9|3260.4|3261.9|3260.4|3258.9|3257.4|6903
1604920500000|2020-11-09 11:15:00|3260.9|3259.4|3260.9|3259.4|3261.9|3260.4|3258.9|3257.4|4924
1604920800000|2020-11-09 11:20:00|3261.9|3260.4|3258.9|3257.4|3261.9|3260.4|3257.9|3256.4|6976
1604921100000|2020-11-09 11:25:00|3259.9|3258.4|3256.9|3255.4|3259.9|3258.4|3256.9|3255.4|5244
1604921400000|2020-11-09 11:30:00|3257.9|3256.4|3255.9|3254.4|3257.9|3256.4|3253.9|3252.4|11126
1604921700000|2020-11-09 11:35:00|3254.9|3253.4|3254.9|3253.4|3256.9|3255.4|3253.9|3252.4|4687
1604922000000|2020-11-09 11:40:00|3255.9|3254.4|3254.9|3253.4|3255.9|3254.4|3254.9|3253.4|3147
1604922300000|2020-11-09 11:45:00|3255.9|3254.4|3319.9|3318.4|3319.9|3318.4|3255.4|3253.9|101140
1604922600000|2020-11-09 11:50:00|3318.9|3317.4|3346.9|3345.4|3354.9|3353.4|3317.4|3315.9|93691
1604922900000|2020-11-09 11:55:00|3346.4|3344.9|3385.9|3384.4|3410.9|3409.4|3340.9|3339.4|107654
1604923200000|2020-11-09 12:00:00|3384.9|3383.4|3366.9|3365.4|3385.9|3384.4|3363.9|3362.4|56575
1604923500000|2020-11-09 12:05:00|3367.9|3366.4|3390.9|3389.4|3390.9|3389.4|3362.9|3361.4|49110
1604923800000|2020-11-09 12:10:00|3389.9|3388.4|3423.9|3422.4|3428.9|3427.4|3386.9|3385.4|68768
1604924100000|2020-11-09 12:15:00|3422.9|3421.4|3417.9|3416.4|3444.9|3443.4|3417.9|3416.4|74053
1604924400000|2020-11-09 12:20:00|3416.9|3415.4|3410.9|3409.4|3425.9|3424.4|3402.9|3401.4|46314
1604924700000|2020-11-09 12:25:00|3409.9|3408.4|3389.9|3388.4|3414.9|3413.4|3389.9|3388.4|34087
1604925000000|2020-11-09 12:30:00|3390.9|3389.4|3387.9|3386.4|3403.9|3402.4|3386.9|3385.4|34888
1604925300000|2020-11-09 12:35:00|3388.9|3387.4|3390.9|3389.4|3393.9|3392.4|3379.9|3378.4|37371
1604925600000|2020-11-09 12:40:00|3391.4|3389.9|3404.9|3403.4|3405.9|3404.4|3386.9|3385.4|28936
1604925900000|2020-11-09 12:45:00|3405.9|3404.4|3393.9|3392.4|3407.9|3406.4|3389.9|3388.4|24905
1604926200000|2020-11-09 12:50:00|3394.4|3392.9|3389.9|3388.4|3398.9|3397.4|3387.9|3386.4|19034
1604926500000|2020-11-09 12:55:00|3390.9|3389.4|3399.9|3398.4|3401.9|3400.4|3390.9|3389.4|20448
1604926800000|2020-11-09 13:00:00|3398.9|3397.4|3391.9|3390.4|3406.9|3405.4|3390.9|3389.4|23695
1604927100000|2020-11-09 13:05:00|3392.9|3391.4|3409.9|3408.4|3409.9|3408.4|3391.9|3390.4|22766
1604927400000|2020-11-09 13:10:00|3409.4|3407.9|3413.9|3412.4|3417.9|3416.4|3406.9|3405.4|36454
1604927700000|2020-11-09 13:15:00|3414.9|3413.4|3406.9|3405.4|3417.9|3416.4|3405.9|3404.4|23796
1604928000000|2020-11-09 13:20:00|3405.9|3404.4|3395.65|3394.15|3409.9|3408.4|3393.65|3392.15|24934
1604928300000|2020-11-09 13:25:00|3396.65|3395.15|3403.65|3402.15|3408.65|3407.15|3394.65|3393.15|31867
1604928600000|2020-11-09 13:30:00|3404.65|3403.15|3416.65|3415.15|3416.65|3415.15|3403.65|3402.15|17396
1604928900000|2020-11-09 13:35:00|3415.65|3414.15|3415.65|3414.15|3417.15|3415.65|3409.65|3408.15|18654
1604929200000|2020-11-09 13:40:00|3416.65|3415.15|3414.65|3413.15|3421.65|3420.15|3411.65|3410.15|18174
1604929500000|2020-11-09 13:45:00|3415.15|3413.65|3419.65|3418.15|3419.65|3418.15|3407.65|3406.15|27155
1604929800000|2020-11-09 13:50:00|3418.65|3417.15|3419.65|3418.15|3430.65|3429.15|3418.65|3417.15|33887
1604930100000|2020-11-09 13:55:00|3418.65|3417.15|3417.65|3416.15|3431.65|3430.15|3415.65|3414.15|20704
1604930400000|2020-11-09 14:00:00|3418.65|3417.15|3426.65|3425.15|3427.65|3426.15|3418.65|3417.15|18408
1604930700000|2020-11-09 14:05:00|3425.65|3424.15|3430.65|3429.15|3431.65|3430.15|3424.65|3423.15|27958
1604931000000|2020-11-09 14:10:00|3429.65|3428.15|3426.65|3425.15|3430.65|3429.15|3423.65|3422.15|16579
1604931300000|2020-11-09 14:15:00|3427.65|3426.15|3427.65|3426.15|3430.65|3429.15|3422.65|3421.15|10750
1604931600000|2020-11-09 14:20:00|3428.65|3427.15|3433.65|3432.15|3433.65|3432.15|3427.65|3426.15|18539
1604931900000|2020-11-09 14:25:00|3432.65|3431.15|3427.65|3426.15|3443.65|3442.15|3427.65|3426.15|35062
1604932200000|2020-11-09 14:30:00|3428.65|3427.15|3422.65|3421.15|3429.65|3428.15|3418.65|3417.15|30796
1604932500000|2020-11-09 14:35:00|3421.65|3420.15|3412.65|3411.15|3426.65|3425.15|3411.65|3410.15|35050
1604932800000|2020-11-09 14:40:00|3413.65|3412.15|3412.65|3411.15|3414.65|3413.15|3406.65|3405.15|29945
1604933100000|2020-11-09 14:45:00|3411.65|3410.15|3433.65|3432.15|3436.65|3435.15|3411.65|3410.15|37811
1604933400000|2020-11-09 14:50:00|3432.65|3431.15|3422.65|3421.15|3433.65|3432.15|3421.65|3420.15|30583
1604933700000|2020-11-09 14:55:00|3421.65|3420.15|3416.65|3415.15|3425.65|3424.15|3415.65|3414.15|24122
1604934000000|2020-11-09 15:00:00|3420.65|3419.15|3438.65|3437.15|3438.65|3437.15|3419.65|3418.15|40800
1604934300000|2020-11-09 15:05:00|3437.65|3436.15|3422.65|3421.15|3438.65|3437.15|3420.15|3418.65|20341
1604934600000|2020-11-09 15:10:00|3422.06|3420.56|3428.06|3426.56|3430.06|3428.56|3421.06|3419.56|18544
1604934900000|2020-11-09 15:15:00|3427.06|3425.56|3432.06|3430.56|3433.06|3431.56|3423.06|3421.56|25768
1604935200000|2020-11-09 15:20:00|3433.06|3431.56|3422.06|3420.56|3433.06|3431.56|3421.06|3419.56|12644
1604935500000|2020-11-09 15:25:00|3421.06|3419.56|3420.06|3418.56|3424.06|3422.56|3418.06|3416.56|15679
1604935800000|2020-11-09 15:30:00|3421.06|3419.56|3415.06|3413.56|3426.56|3425.06|3414.06|3412.56|24714
1604936100000|2020-11-09 15:35:00|3414.06|3412.56|3407.06|3405.56|3416.06|3414.56|3405.56|3404.06|22752
1604936400000|2020-11-09 15:40:00|3408.06|3406.56|3407.06|3405.56|3413.06|3411.56|3404.06|3402.56|29179
1604936700000|2020-11-09 15:45:00|3408.06|3406.56|3398.06|3396.56|3409.06|3407.56|3394.06|3392.56|30076
1604937000000|2020-11-09 15:50:00|3399.06|3397.56|3399.06|3397.56|3402.06|3400.56|3398.06|3396.56|16202
1604937300000|2020-11-09 15:55:00|3398.06|3396.56|3403.06|3401.56|3405.06|3403.56|3391.06|3389.56|35668
1604937600000|2020-11-09 16:00:00|3402.06|3400.56|3395.06|3393.56|3405.06|3403.56|3394.06|3392.56|25470
1604937900000|2020-11-09 16:05:00|3395.56|3394.06|3406.06|3404.56|3407.06|3405.56|3394.06|3392.56|23676
1604938200000|2020-11-09 16:10:00|3407.06|3405.56|3397.06|3395.56|3407.06|3405.56|3395.06|3393.56|20604
1604938500000|2020-11-09 16:15:00|3396.06|3394.56|3401.06|3399.56|3406.06|3404.56|3396.06|3394.56|35520
1604938800000|2020-11-09 16:20:00|3401.56|3400.06|3404.06|3402.56|3404.06|3402.56|3396.06|3394.56|32491
1604939100000|2020-11-09 16:25:00|3403.06|3401.56|3410.06|3408.56|3411.06|3409.56|3402.06|3400.56|63124
1604939400000|2020-11-09 16:30:00|3409.06|3407.56|3407.06|3405.56|3412.06|3410.56|3405.06|3403.56|67982
1604939700000|2020-11-09 16:35:00|3409.06|3407.56|3414.06|3412.56|3416.06|3414.56|3408.06|3406.56|40038
1604940000000|2020-11-09 16:40:00|3413.56|3412.06|3410.06|3408.56|3414.06|3412.56|3406.06|3404.56|25774
1604940300000|2020-11-09 16:45:00|3410.56|3409.06|3404.06|3402.56|3412.06|3410.56|3404.06|3402.56|15349
1604940600000|2020-11-09 16:50:00|3403.06|3401.56|3403.06|3401.56|3404.06|3402.56|3397.06|3395.56|32539
1604940900000|2020-11-09 16:55:00|3404.06|3402.56|3403.06|3401.56|3405.06|3403.56|3401.06|3399.56|13443
1604941200000|2020-11-09 17:00:00|3404.06|3402.56|3406.06|3404.56|3407.06|3405.56|3403.06|3401.56|6983
1604941500000|2020-11-09 17:05:00|3407.06|3405.56|3410.06|3408.56|3412.06|3410.56|3404.06|3402.56|13390
1604941800000|2020-11-09 17:10:00|3409.06|3407.56|3406.06|3404.56|3409.06|3407.56|3403.06|3401.56|7679
1604942100000|2020-11-09 17:15:00|3405.06|3403.56|3406.06|3404.56|3406.06|3404.56|3402.06|3400.56|3477
1604942400000|2020-11-09 17:20:00|3405.06|3403.56|3412.06|3410.56|3413.06|3411.56|3405.06|3403.56|6254
1604942700000|2020-11-09 17:25:00|3411.06|3409.56|3413.06|3411.56|3416.06|3414.56|3411.06|3409.56|6354
1604943000000|2020-11-09 17:30:00|3414.06|3412.56|3416.06|3414.56|3416.56|3415.06|3412.06|3410.56|4952
1604943300000|2020-11-09 17:35:00|3415.56|3414.06|3416.06|3414.56|3417.06|3415.56|3413.06|3411.56|2869
1604943600000|2020-11-09 17:40:00|3415.06|3413.56|3414.06|3412.56|3416.06|3414.56|3412.06|3410.56|1872
1604943900000|2020-11-09 17:45:00|3413.56|3412.06|3410.06|3408.56|3415.06|3413.56|3408.06|3406.56|4229
1604944200000|2020-11-09 17:50:00|3411.06|3409.56|3409.56|3408.06|3412.06|3410.56|3409.06|3407.56|4427
1604944500000|2020-11-09 17:55:00|3410.06|3408.56|3414.06|3412.56|3414.06|3412.56|3409.06|3407.56|1735
1604944800000|2020-11-09 18:00:00|3413.56|3412.06|3415.06|3413.56|3417.06|3415.56|3413.06|3411.56|2851
1604945100000|2020-11-09 18:05:00|3414.06|3412.56|3419.06|3417.56|3419.06|3417.56|3414.06|3412.56|2174
1604945400000|2020-11-09 18:10:00|3418.06|3416.56|3417.06|3415.56|3420.06|3418.56|3416.06|3414.56|1511
1604945700000|2020-11-09 18:15:00|3416.06|3414.56|3415.06|3413.56|3417.06|3415.56|3415.06|3413.56|1368
1604946000000|2020-11-09 18:20:00|3414.06|3412.56|3413.06|3411.56|3415.06|3413.56|3411.06|3409.56|2767
1604946300000|2020-11-09 18:25:00|3413.56|3412.06|3412.06|3410.56|3414.06|3412.56|3411.06|3409.56|2119
1604946600000|2020-11-09 18:30:00|3412.56|3411.06|3412.06|3410.56|3414.06|3412.56|3412.06|3410.56|1163
1604946900000|2020-11-09 18:35:00|3412.56|3411.06|3411.06|3409.56|3414.06|3412.56|3411.06|3409.56|1944
1604947200000|2020-11-09 18:40:00|3410.56|3409.06|3409.06|3407.56|3411.06|3409.56|3409.06|3407.56|1906
1604947500000|2020-11-09 18:45:00|3409.56|3408.06|3410.06|3408.56|3411.06|3409.56|3408.06|3406.56|2029
1604947800000|2020-11-09 18:50:00|3409.56|3408.06|3407.06|3405.56|3411.06|3409.56|3406.06|3404.56|2231
1604948100000|2020-11-09 18:55:00|3406.06|3404.56|3408.06|3406.56|3409.06|3407.56|3405.06|3403.56|1302
1604948400000|2020-11-09 19:00:00|3408.56|3407.06|3407.06|3405.56|3409.06|3407.56|3406.06|3404.56|1529
1604948700000|2020-11-09 19:05:00|3406.06|3404.56|3406.06|3404.56|3409.06|3407.56|3406.06|3404.56|1576
1604949000000|2020-11-09 19:10:00|3407.06|3405.56|3407.06|3405.56|3407.06|3405.56|3404.06|3402.56|1130
1604949300000|2020-11-09 19:15:00|3406.56|3405.06|3406.06|3404.56|3408.06|3406.56|3405.06|3403.56|1454
1604949600000|2020-11-09 19:20:00|3405.56|3404.06|3398.06|3396.56|3405.56|3404.06|3398.06|3396.56|1743
1604949900000|2020-11-09 19:25:00|3398.56|3397.06|3399.06|3397.56|3402.06|3400.56|3396.06|3394.56|2581
1604950200000|2020-11-09 19:30:00|3398.06|3396.56|3398.06|3396.56|3399.06|3397.56|3396.06|3394.56|2775
1604950500000|2020-11-09 19:35:00|3397.06|3395.56|3401.06|3399.56|3402.06|3400.56|3397.06|3395.56|1278
1604950800000|2020-11-09 19:40:00|3400.56|3399.06|3403.06|3401.56|3404.06|3402.56|3400.06|3398.56|606
1604951100000|2020-11-09 19:45:00|3402.06|3400.56|3403.06|3401.56|3403.06|3401.56|3400.06|3398.56|536
1604951400000|2020-11-09 19:50:00|3402.06|3400.56|3399.06|3397.56|3402.06|3400.56|3397.06|3395.56|704
1604951700000|2020-11-09 19:55:00|3400.06|3398.56|3401.06|3399.56|3402.06|3400.56|3399.06|3397.56|919
1604952000000|2020-11-09 20:00:00|3402.06|3400.56|3403.06|3401.56|3404.06|3402.56|3398.06|3396.56|3909
1604952300000|2020-11-09 20:05:00|3402.06|3400.56|3401.06|3399.56|3403.06|3401.56|3399.06|3397.56|1867
1604952600000|2020-11-09 20:10:00|3402.06|3400.56|3398.06|3396.56|3402.06|3400.56|3397.06|3395.56|1320
1604952900000|2020-11-09 20:15:00|3399.06|3397.56|3400.06|3398.56|3405.06|3403.56|3399.06|3397.56|3093
1604953200000|2020-11-09 20:20:00|3399.06|3397.56|3397.06|3395.56|3399.06|3397.56|3395.06|3393.56|1613
1604953500000|2020-11-09 20:25:00|3396.06|3394.56|3390.06|3388.56|3397.06|3395.56|3389.06|3387.56|3708
1604953800000|2020-11-09 20:30:00|3391.06|3389.56|3395.06|3393.56|3400.06|3398.56|3391.06|3389.56|2435
1604954100000|2020-11-09 20:35:00|3394.06|3392.56|3398.06|3396.56|3398.06|3396.56|3393.06|3391.56|2290
1604954400000|2020-11-09 20:40:00|3397.06|3395.56|3395.06|3393.56|3397.06|3395.56|3392.06|3390.56|1518
1604954700000|2020-11-09 20:45:00|3394.56|3393.06|3391.06|3389.56|3394.56|3393.06|3389.06|3387.56|2414
1604955000000|2020-11-09 20:50:00|3388.06|3386.56|3385.06|3383.56|3389.06|3387.56|3380.06|3378.56|7047
1604955300000|2020-11-09 20:55:00|3384.56|3383.06|3381.06|3379.56|3387.06|3385.56|3380.06|3378.56|9778
1604955600000|2020-11-09 21:00:00|3386.51|3383.51|3391.01|3388.01|3391.91|3388.91|3384.21|3381.21|165
1604955900000|2020-11-09 21:05:00|3391.11|3388.11|3393.41|3390.41|3395.01|3392.01|3388.21|3385.21|0
1604956200000|2020-11-09 21:10:00|3393.21|3390.21|3389.81|3386.81|3394.51|3391.51|3387.61|3384.61|0
1604956500000|2020-11-09 21:15:00|3389.91|3386.91|3390.61|3387.61|3390.71|3387.71|3389.21|3386.21|0
1604956800000|2020-11-09 21:20:00|3390.41|3387.41|3390.31|3387.31|3390.41|3387.41|3389.51|3386.51|0
1604957100000|2020-11-09 21:25:00|3390.41|3387.41|3391.01|3388.01|3391.21|3388.21|3390.11|3387.11|0
1604957400000|2020-11-09 21:30:00|3390.91|3387.91|3390.11|3387.11|3390.91|3387.91|3387.11|3384.11|0
1604957700000|2020-11-09 21:35:00|3389.81|3386.81|3384.01|3381.01|3390.71|3387.71|3383.81|3380.81|0
1604958000000|2020-11-09 21:40:00|3384.31|3381.31|3386.41|3383.41|3387.71|3384.71|3381.71|3378.71|0
1604958300000|2020-11-09 21:45:00|3386.21|3383.21|3385.61|3382.61|3386.41|3383.41|3382.11|3379.11|0
1604958600000|2020-11-09 21:50:00|3385.81|3382.81|3386.61|3383.61|3388.11|3385.11|3384.71|3381.71|0
1604958900000|2020-11-09 21:55:00|3386.41|3383.41|3386.21|3383.21|3387.31|3384.31|3384.51|3381.51|0
1604959200000|2020-11-09 22:00:00|3385.91|3382.91|3385.21|3382.21|3386.01|3383.01|3384.61|3381.61|0
1604959500000|2020-11-09 22:05:00|3385.31|3382.31|3385.61|3382.61|3385.81|3382.81|3384.91|3381.91|0
1604959800000|2020-11-09 22:10:00|3385.51|3382.51|3386.61|3383.61|3387.71|3384.71|3385.41|3382.41|0
1604960100000|2020-11-09 22:15:00|3386.31|3383.31|3387.01|3384.01|3387.11|3384.11|3386.31|3383.31|0
1604960400000|2020-11-09 22:20:00|3387.11|3384.11|3387.81|3384.81|3388.01|3385.01|3387.11|3384.11|0
1604960700000|2020-11-09 22:25:00|3388.01|3385.01|3387.91|3384.91|3388.11|3385.11|3387.61|3384.61|0
1604961000000|2020-11-09 22:30:00|3388.01|3385.01|3388.41|3385.41|3388.81|3385.81|3387.71|3384.71|0
1604961300000|2020-11-09 22:35:00|3388.21|3385.21|3388.31|3385.31|3388.51|3385.51|3388.21|3385.21|0
1604961600000|2020-11-09 22:40:00|3388.51|3385.51|3388.81|3385.81|3388.91|3385.91|3388.51|3385.51|0
1604961900000|2020-11-09 22:45:00|3388.71|3385.71|3388.31|3385.31|3388.81|3385.81|3388.31|3385.31|0
1604962200000|2020-11-09 22:50:00|3388.51|3385.51|3388.31|3385.31|3388.51|3385.51|3388.21|3385.21|0
1604962500000|2020-11-09 22:55:00|3388.41|3385.41|3388.61|3385.61|3388.91|3385.91|3388.01|3385.01|0
1604962800000|2020-11-09 23:00:00|3389.01|3386.01|3393.41|3390.41|3393.71|3390.71|3387.71|3384.71|0
1604963100000|2020-11-09 23:05:00|3393.51|3390.51|3390.81|3387.81|3394.51|3391.51|3389.61|3386.61|0
1604963400000|2020-11-09 23:10:00|3391.11|3388.11|3393.41|3390.41|3393.51|3390.51|3390.11|3387.11|0
1604963700000|2020-11-09 23:15:00|3393.51|3390.51|3395.11|3392.11|3395.51|3392.51|3393.41|3390.41|0
1604964000000|2020-11-09 23:20:00|3395.41|3392.41|3399.01|3396.01|3399.81|3396.81|3395.31|3392.31|0
1604964300000|2020-11-09 23:25:00|3399.11|3396.11|3398.11|3395.11|3399.21|3396.21|3397.71|3394.71|0
1604964600000|2020-11-09 23:30:00|3398.31|3395.31|3397.51|3394.51|3399.81|3396.81|3396.01|3393.01|0
1604964900000|2020-11-09 23:35:00|3397.71|3394.71|3397.21|3394.21|3398.61|3395.61|3396.91|3393.91|0
1604965200000|2020-11-09 23:40:00|3397.01|3394.01|3396.31|3393.31|3397.01|3394.01|3394.91|3391.91|0
1604965500000|2020-11-09 23:45:00|3396.21|3393.21|3394.51|3391.51|3397.51|3394.51|3394.21|3391.21|0
1604965800000|2020-11-09 23:50:00|3394.61|3391.61|3388.01|3385.01|3394.91|3391.91|3387.81|3384.81|0
1604966100000|2020-11-09 23:55:00|3388.11|3385.11|3387.71|3384.71|3390.51|3387.51|3386.51|3383.51|0
1604966400000|2020-11-10 00:00:00|3387.81|3384.81|3390.11|3387.11|3391.51|3388.51|3385.31|3382.31|0
1604966700000|2020-11-10 00:05:00|3390.21|3387.21|3389.21|3386.21|3390.51|3387.51|3386.51|3383.51|0
1604967000000|2020-11-10 00:10:00|3389.11|3386.11|3384.71|3381.71|3389.41|3386.41|3382.81|3379.81|0
1604967300000|2020-11-10 00:15:00|3384.51|3381.51|3364.31|3362.31|3384.51|3381.51|3364.31|3362.31|4616
1604967600000|2020-11-10 00:20:00|3363.81|3361.81|3360.31|3358.31|3365.31|3363.31|3360.31|3358.31|2308
1604967900000|2020-11-10 00:25:00|3360.81|3358.81|3363.31|3361.31|3365.31|3363.31|3360.31|3358.31|450
1604968200000|2020-11-10 00:30:00|3362.81|3360.81|3365.31|3363.31|3367.31|3365.31|3361.31|3359.31|954
1604968500000|2020-11-10 00:35:00|3364.81|3362.81|3369.31|3367.31|3370.31|3368.31|3364.31|3362.31|570
1604968800000|2020-11-10 00:40:00|3369.81|3367.81|3368.31|3366.31|3371.31|3369.31|3368.31|3366.31|351
1604969100000|2020-11-10 00:45:00|3368.81|3366.81|3370.31|3368.31|3370.31|3368.31|3368.31|3366.31|173
1604969400000|2020-11-10 00:50:00|3369.81|3367.81|3371.31|3369.31|3371.31|3369.31|3368.31|3366.31|331
1604969700000|2020-11-10 00:55:00|3371.81|3369.81|3371.81|3369.81|3372.31|3370.31|3369.31|3367.31|884
1604970000000|2020-11-10 01:00:00|3372.31|3370.31|3375.31|3373.31|3376.31|3374.31|3371.31|3369.31|720
1604970300000|2020-11-10 01:05:00|3376.31|3374.31|3373.31|3371.31|3376.31|3374.31|3372.81|3370.81|602
1604970600000|2020-11-10 01:10:00|3374.31|3372.31|3372.81|3370.81|3374.31|3372.31|3372.31|3370.31|210
1604970900000|2020-11-10 01:15:00|3373.31|3371.31|3371.31|3369.31|3373.81|3371.81|3370.81|3368.81|455
1604971200000|2020-11-10 01:20:00|3370.31|3368.31|3371.31|3369.31|3372.31|3370.31|3368.31|3366.31|626
1604971500000|2020-11-10 01:25:00|3371.81|3369.81|3375.31|3373.31|3375.31|3373.31|3371.81|3369.81|164
1604971800000|2020-11-10 01:30:00|3376.31|3374.31|3376.31|3374.31|3377.31|3375.31|3373.31|3371.31|708
1604972100000|2020-11-10 01:35:00|3377.31|3375.31|3372.31|3370.31|3377.31|3375.31|3371.31|3369.31|1390
1604972400000|2020-11-10 01:40:00|3373.31|3371.31|3376.31|3374.31|3377.31|3375.31|3372.31|3370.31|577
1604972700000|2020-11-10 01:45:00|3375.81|3373.81|3377.81|3375.81|3378.31|3376.31|3374.31|3372.31|501
1604973000000|2020-11-10 01:50:00|3378.31|3376.31|3377.31|3375.31|3380.31|3378.31|3377.31|3375.31|460
1604973300000|2020-11-10 01:55:00|3377.81|3375.81|3375.31|3373.31|3378.31|3376.31|3375.31|3373.31|392
1604973600000|2020-11-10 02:00:00|3375.81|3373.81|3381.31|3379.31|3381.31|3379.31|3375.81|3373.81|276
1604973900000|2020-11-10 02:05:00|3382.31|3380.31|3385.31|3383.31|3386.31|3384.31|3381.81|3379.81|903
1604974200000|2020-11-10 02:10:00|3384.31|3382.31|3382.31|3380.31|3385.31|3383.31|3382.31|3380.31|87
1604974500000|2020-11-10 02:15:00|3381.31|3379.31|3381.31|3379.31|3383.31|3381.31|3381.31|3379.31|196
1604974800000|2020-11-10 02:20:00|3381.81|3379.81|3378.31|3376.31|3381.81|3379.81|3376.81|3374.81|488
1604975100000|2020-11-10 02:25:00|3379.31|3377.31|3374.81|3372.81|3379.31|3377.31|3373.31|3371.31|703
1604975400000|2020-11-10 02:30:00|3375.31|3373.31|3375.31|3373.31|3376.31|3374.31|3373.31|3371.31|138
1604975700000|2020-11-10 02:35:00|3374.31|3372.31|3369.31|3367.31|3374.31|3372.31|3367.31|3365.31|518
1604976000000|2020-11-10 02:40:00|3369.81|3367.81|3367.31|3365.31|3370.31|3368.31|3366.31|3364.31|315
1604976300000|2020-11-10 02:45:00|3368.31|3366.31|3368.31|3366.31|3368.81|3366.81|3366.31|3364.31|189
1604976600000|2020-11-10 02:50:00|3368.81|3366.81|3361.31|3359.31|3369.31|3367.31|3360.31|3358.31|791
1604976900000|2020-11-10 02:55:00|3362.31|3360.31|3358.31|3356.31|3362.31|3360.31|3357.31|3355.31|1620
1604977200000|2020-11-10 03:00:00|3357.81|3355.81|3359.31|3357.31|3361.31|3359.31|3356.81|3354.81|678
1604977500000|2020-11-10 03:05:00|3360.31|3358.31|3361.31|3359.31|3362.31|3360.31|3359.31|3357.31|366
1604977800000|2020-11-10 03:10:00|3362.31|3360.31|3363.31|3361.31|3363.31|3361.31|3360.31|3358.31|153
1604978100000|2020-11-10 03:15:00|3363.81|3361.81|3359.81|3357.81|3364.31|3362.31|3358.31|3356.31|172
1604978400000|2020-11-10 03:20:00|3359.31|3357.31|3358.31|3356.31|3360.81|3358.81|3358.31|3356.31|498
1604978700000|2020-11-10 03:25:00|3357.81|3355.81|3359.31|3357.31|3360.31|3358.31|3357.31|3355.31|326
1604979000000|2020-11-10 03:30:00|3358.81|3356.81|3357.31|3355.31|3360.31|3358.31|3357.31|3355.31|332
1604979300000|2020-11-10 03:35:00|3357.81|3355.81|3353.31|3351.31|3358.31|3356.31|3351.31|3349.31|1144
1604979600000|2020-11-10 03:40:00|3352.81|3350.81|3353.31|3351.31|3355.31|3353.31|3352.31|3350.31|681
1604979900000|2020-11-10 03:45:00|3352.81|3350.81|3351.31|3349.31|3354.31|3352.31|3349.31|3347.31|324
1604980200000|2020-11-10 03:50:00|3352.31|3350.31|3355.31|3353.31|3355.81|3353.81|3348.31|3346.31|386
1604980500000|2020-11-10 03:55:00|3356.31|3354.31|3355.31|3353.31|3356.81|3354.81|3353.31|3351.31|329
1604980800000|2020-11-10 04:00:00|3356.31|3354.31|3355.31|3353.31|3357.31|3355.31|3354.81|3352.81|403
1604981100000|2020-11-10 04:05:00|3356.31|3354.31|3354.31|3352.31|3356.31|3354.31|3352.81|3350.81|448
1604981400000|2020-11-10 04:10:00|3354.81|3352.81|3353.31|3351.31|3355.31|3353.31|3352.31|3350.31|518
1604981700000|2020-11-10 04:15:00|3354.31|3352.31|3354.31|3352.31|3354.31|3352.31|3351.31|3349.31|433
1604982000000|2020-11-10 04:20:00|3353.81|3351.81|3352.31|3350.31|3354.31|3352.31|3351.81|3349.81|300
1604982300000|2020-11-10 04:25:00|3352.81|3350.81|3355.31|3353.31|3355.31|3353.31|3352.31|3350.31|588
1604982600000|2020-11-10 04:30:00|3355.81|3353.81|3355.31|3353.31|3357.31|3355.31|3354.31|3352.31|258
1604982900000|2020-11-10 04:35:00|3354.81|3352.81|3356.31|3354.31|3356.31|3354.31|3354.81|3352.81|321
1604983200000|2020-11-10 04:40:00|3357.31|3355.31|3352.31|3350.31|3357.31|3355.31|3352.31|3350.31|386
1604983500000|2020-11-10 04:45:00|3352.81|3350.81|3350.31|3348.31|3353.31|3351.31|3349.31|3347.31|452
1604983800000|2020-11-10 04:50:00|3350.81|3348.81|3350.31|3348.31|3351.31|3349.31|3349.31|3347.31|431
1604984100000|2020-11-10 04:55:00|3351.31|3349.31|3352.31|3350.31|3352.31|3350.31|3349.81|3347.81|272
1604984400000|2020-11-10 05:00:00|3351.81|3349.81|3355.31|3353.31|3355.31|3353.31|3351.31|3349.31|989
1604984700000|2020-11-10 05:05:00|3354.81|3352.81|3361.31|3359.31|3363.31|3361.31|3354.31|3352.31|507
1604985000000|2020-11-10 05:10:00|3361.81|3359.81|3363.31|3361.31|3363.31|3361.31|3359.81|3357.81|663
1604985300000|2020-11-10 05:15:00|3362.81|3360.81|3365.31|3363.31|3366.31|3364.31|3362.31|3360.31|373
1604985600000|2020-11-10 05:20:00|3365.81|3363.81|3369.31|3367.31|3371.31|3369.31|3365.31|3363.31|399
1604985900000|2020-11-10 05:25:00|3369.81|3367.81|3370.31|3368.31|3371.31|3369.31|3367.31|3365.31|617
1604986200000|2020-11-10 05:30:00|3369.31|3367.31|3371.31|3369.31|3371.31|3369.31|3368.81|3366.81|910
1604986500000|2020-11-10 05:35:00|3371.81|3369.81|3368.81|3366.81|3372.31|3370.31|3368.31|3366.31|433
1604986800000|2020-11-10 05:40:00|3369.31|3367.31|3365.31|3363.31|3369.31|3367.31|3365.31|3363.31|317
1604987100000|2020-11-10 05:45:00|3365.81|3363.81|3364.31|3362.31|3367.31|3365.31|3364.31|3362.31|156
1604987400000|2020-11-10 05:50:00|3363.81|3361.81|3362.81|3360.81|3364.31|3362.31|3361.31|3359.31|436
1604987700000|2020-11-10 05:55:00|3362.31|3360.31|3365.81|3363.81|3366.31|3364.31|3362.31|3360.31|400
1604988000000|2020-11-10 06:00:00|3365.31|3363.31|3368.31|3366.31|3370.31|3368.31|3364.31|3362.31|666
1604988300000|2020-11-10 06:05:00|3367.31|3365.31|3369.31|3367.31|3370.31|3368.31|3367.31|3365.31|588
1604988600000|2020-11-10 06:10:00|3368.31|3366.31|3367.31|3365.31|3369.31|3367.31|3367.31|3365.31|189
1604988900000|2020-11-10 06:15:00|3367.81|3365.81|3365.81|3363.81|3368.31|3366.31|3365.31|3363.31|357
1604989200000|2020-11-10 06:20:00|3366.31|3364.31|3364.31|3362.31|3366.31|3364.31|3364.31|3362.31|223
1604989500000|2020-11-10 06:25:00|3363.31|3361.31|3362.31|3360.31|3364.31|3362.31|3362.31|3360.31|237
1604989800000|2020-11-10 06:30:00|3363.31|3361.31|3365.31|3363.31|3366.31|3364.31|3362.31|3360.31|915
1604990100000|2020-11-10 06:35:00|3364.31|3362.31|3369.31|3367.31|3369.31|3367.31|3363.31|3361.31|760
1604990400000|2020-11-10 06:40:00|3369.81|3367.81|3374.31|3372.31|3374.31|3372.31|3369.31|3367.31|702
1604990700000|2020-11-10 06:45:00|3374.81|3372.81|3375.31|3373.31|3377.31|3375.31|3374.31|3372.31|487
1604991000000|2020-11-10 06:50:00|3376.31|3374.31|3379.31|3377.31|3380.31|3378.31|3376.31|3374.31|931
1604991300000|2020-11-10 06:55:00|3379.81|3377.81|3377.31|3375.31|3382.31|3380.31|3377.31|3375.31|1091
1604991600000|2020-11-10 07:00:00|3377.06|3375.56|3385.06|3383.56|3389.06|3387.56|3377.06|3375.56|3956
1604991900000|2020-11-10 07:05:00|3385.56|3384.06|3391.06|3389.56|3392.06|3390.56|3384.06|3382.56|3090
1604992200000|2020-11-10 07:10:00|3390.06|3388.56|3394.06|3392.56|3395.06|3393.56|3389.06|3387.56|2934
1604992500000|2020-11-10 07:15:00|3395.06|3393.56|3409.56|3408.06|3409.56|3408.06|3392.06|3390.56|9819
1604992800000|2020-11-10 07:20:00|3409.06|3407.56|3413.06|3411.56|3413.06|3411.56|3406.06|3404.56|7071
1604993100000|2020-11-10 07:25:00|3412.06|3410.56|3417.06|3415.56|3418.06|3416.56|3409.06|3407.56|8247
1604993400000|2020-11-10 07:30:00|3416.06|3414.56|3415.06|3413.56|3426.06|3424.56|3415.06|3413.56|11446
1604993700000|2020-11-10 07:35:00|3414.06|3412.56|3410.06|3408.56|3414.06|3412.56|3409.06|3407.56|3430
1604994000000|2020-11-10 07:40:00|3411.06|3409.56|3416.06|3414.56|3417.06|3415.56|3410.06|3408.56|3589
1604994300000|2020-11-10 07:45:00|3415.56|3414.06|3399.06|3397.56|3416.06|3414.56|3399.06|3397.56|5055
1604994600000|2020-11-10 07:50:00|3399.56|3398.06|3405.06|3403.56|3406.06|3404.56|3397.06|3395.56|7215
1604994900000|2020-11-10 07:55:00|3405.56|3404.06|3400.06|3398.56|3409.06|3407.56|3400.06|3398.56|10138
1604995200000|2020-11-10 08:00:00|3402.06|3400.56|3414.06|3412.56|3417.06|3415.56|3402.06|3400.56|39053
1604995500000|2020-11-10 08:05:00|3413.06|3411.56|3411.06|3409.56|3419.06|3417.56|3409.06|3407.56|27324
1604995800000|2020-11-10 08:10:00|3410.06|3408.56|3405.06|3403.56|3412.06|3410.56|3401.06|3399.56|17827
1604996100000|2020-11-10 08:15:00|3406.06|3404.56|3409.06|3407.56|3415.06|3413.56|3400.06|3398.56|16417
1604996400000|2020-11-10 08:20:00|3410.06|3408.56|3421.06|3419.56|3423.06|3421.56|3410.06|3408.56|16737
1604996700000|2020-11-10 08:25:00|3420.06|3418.56|3421.06|3419.56|3425.06|3423.56|3418.06|3416.56|16791
1604997000000|2020-11-10 08:30:00|3422.06|3420.56|3407.06|3405.56|3422.06|3420.56|3403.06|3401.56|17081
1604997300000|2020-11-10 08:35:00|3408.06|3406.56|3396.06|3394.56|3408.06|3406.56|3396.06|3394.56|28675
1604997600000|2020-11-10 08:40:00|3396.27|3394.77|3402.27|3400.77|3404.27|3402.77|3396.27|3394.77|14904
1604997900000|2020-11-10 08:45:00|3401.27|3399.77|3407.27|3405.77|3408.27|3406.77|3401.27|3399.77|14337
1604998200000|2020-11-10 08:50:00|3408.27|3406.77|3404.27|3402.77|3409.27|3407.77|3403.27|3401.77|13183
1604998500000|2020-11-10 08:55:00|3405.27|3403.77|3410.27|3408.77|3413.27|3411.77|3404.27|3402.77|13421
1604998800000|2020-11-10 09:00:00|3409.27|3407.77|3416.27|3414.77|3418.27|3416.77|3409.27|3407.77|13453
1604999100000|2020-11-10 09:05:00|3415.27|3413.77|3418.27|3416.77|3419.27|3417.77|3410.27|3408.77|23875
1604999400000|2020-11-10 09:10:00|3419.27|3417.77|3419.27|3417.77|3420.27|3418.77|3415.27|3413.77|17936
1604999700000|2020-11-10 09:15:00|3418.27|3416.77|3425.27|3423.77|3428.27|3426.77|3418.27|3416.77|15141
1605000000000|2020-11-10 09:20:00|3424.27|3422.77|3432.27|3430.77|3432.27|3430.77|3424.27|3422.77|21908
1605000300000|2020-11-10 09:25:00|3433.27|3431.77|3434.27|3432.77|3436.27|3434.77|3429.27|3427.77|16130
1605000600000|2020-11-10 09:30:00|3433.27|3431.77|3426.27|3424.77|3436.27|3434.77|3425.27|3423.77|22552
1605000900000|2020-11-10 09:35:00|3427.27|3425.77|3427.27|3425.77|3428.27|3426.77|3423.27|3421.77|12406
1605001200000|2020-11-10 09:40:00|3427.77|3426.27|3425.27|3423.77|3430.27|3428.77|3422.27|3420.77|8066
1605001500000|2020-11-10 09:45:00|3426.27|3424.77|3436.27|3434.77|3436.27|3434.77|3425.27|3423.77|7111
1605001800000|2020-11-10 09:50:00|3435.27|3433.77|3434.27|3432.77|3436.27|3434.77|3428.27|3426.77|46066
1605002100000|2020-11-10 09:55:00|3435.27|3433.77|3431.27|3429.77|3437.27|3435.77|3430.27|3428.77|14518
1605002400000|2020-11-10 10:00:00|3432.27|3430.77|3434.27|3432.77|3435.27|3433.77|3430.27|3428.77|13898
1605002700000|2020-11-10 10:05:00|3433.27|3431.77|3425.27|3423.77|3433.27|3431.77|3423.27|3421.77|19037
1605003000000|2020-11-10 10:10:00|3423.27|3421.77|3422.27|3420.77|3431.27|3429.77|3420.27|3418.77|13328
1605003300000|2020-11-10 10:15:00|3421.27|3419.77|3418.27|3416.77|3423.27|3421.77|3418.27|3416.77|15298
1605003600000|2020-11-10 10:20:00|3417.27|3415.77|3420.27|3418.77|3424.27|3422.77|3416.27|3414.77|22343
1605003900000|2020-11-10 10:25:00|3421.27|3419.77|3423.27|3421.77|3423.27|3421.77|3418.27|3416.77|12291
1605004200000|2020-11-10 10:30:00|3422.27|3420.77|3428.27|3426.77|3428.27|3426.77|3419.27|3417.77|9604
1605004500000|2020-11-10 10:35:00|3427.27|3425.77|3428.27|3426.77|3429.27|3427.77|3425.27|3423.77|8571
1605004800000|2020-11-10 10:40:00|3427.27|3425.77|3424.27|3422.77|3429.27|3427.77|3422.77|3421.27|11687
1605005100000|2020-11-10 10:45:00|3425.27|3423.77|3419.27|3417.77|3427.27|3425.77|3419.27|3417.77|9795
1605005400000|2020-11-10 10:50:00|3420.27|3418.77|3420.27|3418.77|3420.27|3418.77|3416.27|3414.77|13070
1605005700000|2020-11-10 10:55:00|3421.27|3419.77|3421.27|3419.77|3426.27|3424.77|3420.77|3419.27|14785
1605006000000|2020-11-10 11:00:00|3420.27|3418.77|3427.27|3425.77|3427.27|3425.77|3418.27|3416.77|10263
1605006300000|2020-11-10 11:05:00|3428.27|3426.77|3430.27|3428.77|3431.27|3429.77|3427.27|3425.77|12584
1605006600000|2020-11-10 11:10:00|3429.77|3428.27|3432.27|3430.77|3432.27|3430.77|3429.27|3427.77|5421
1605006900000|2020-11-10 11:15:00|3431.27|3429.77|3431.27|3429.77|3434.27|3432.77|3430.27|3428.77|10435
1605007200000|2020-11-10 11:20:00|3432.27|3430.77|3431.27|3429.77|3432.27|3430.77|3429.27|3427.77|12437
1605007500000|2020-11-10 11:25:00|3432.27|3430.77|3433.27|3431.77|3434.27|3432.77|3432.27|3430.77|5113
1605007800000|2020-11-10 11:30:00|3434.27|3432.77|3440.27|3438.77|3440.27|3438.77|3431.27|3429.77|8751
1605008100000|2020-11-10 11:35:00|3439.27|3437.77|3439.27|3437.77|3441.27|3439.77|3438.27|3436.77|8240
1605008400000|2020-11-10 11:40:00|3440.27|3438.77|3437.27|3435.77|3442.27|3440.77|3436.27|3434.77|8250
1605008700000|2020-11-10 11:45:00|3436.77|3435.27|3428.27|3426.77|3437.27|3435.77|3427.27|3425.77|8448
1605009000000|2020-11-10 11:50:00|3427.27|3425.77|3428.27|3426.77|3428.27|3426.77|3421.27|3419.77|11061
1605009300000|2020-11-10 11:55:00|3428.77|3427.27|3433.27|3431.77|3433.27|3431.77|3426.27|3424.77|7822
1605009600000|2020-11-10 12:00:00|3432.27|3430.77|3430.27|3428.77|3434.27|3432.77|3429.27|3427.77|10088
1605009900000|2020-11-10 12:05:00|3431.27|3429.77|3428.77|3427.27|3434.27|3432.77|3427.27|3425.77|7755
1605010200000|2020-11-10 12:10:00|3428.27|3426.77|3425.27|3423.77|3429.27|3427.77|3425.27|3423.77|6183
1605010500000|2020-11-10 12:15:00|3426.27|3424.77|3427.27|3425.77|3427.27|3425.77|3425.27|3423.77|2667
1605010800000|2020-11-10 12:20:00|3426.27|3424.77|3423.27|3421.77|3429.27|3427.77|3423.27|3421.77|6346
1605011100000|2020-11-10 12:25:00|3424.27|3422.77|3427.27|3425.77|3428.27|3426.77|3424.27|3422.77|5012
1605011400000|2020-11-10 12:30:00|3428.27|3426.77|3433.27|3431.77|3434.27|3432.77|3428.27|3426.77|6191
1605011700000|2020-11-10 12:35:00|3434.27|3432.77|3435.27|3433.77|3435.27|3433.77|3431.27|3429.77|11456
1605012000000|2020-11-10 12:40:00|3435.64|3434.14|3434.64|3433.14|3436.64|3435.14|3434.64|3433.14|3795
1605012300000|2020-11-10 12:45:00|3435.64|3434.14|3434.64|3433.14|3435.64|3434.14|3432.64|3431.14|6046
1605012600000|2020-11-10 12:50:00|3435.64|3434.14|3437.64|3436.14|3439.64|3438.14|3434.64|3433.14|3386
1605012900000|2020-11-10 12:55:00|3438.64|3437.14|3432.64|3431.14|3438.64|3437.14|3430.64|3429.14|4619
1605013200000|2020-11-10 13:00:00|3431.64|3430.14|3431.64|3430.14|3433.64|3432.14|3430.64|3429.14|4014
1605013500000|2020-11-10 13:05:00|3431.14|3429.64|3428.64|3427.14|3431.14|3429.64|3427.64|3426.14|4487
1605013800000|2020-11-10 13:10:00|3427.64|3426.14|3430.64|3429.14|3431.64|3430.14|3427.64|3426.14|6118
1605014100000|2020-11-10 13:15:00|3430.14|3428.64|3432.64|3431.14|3433.64|3432.14|3429.64|3428.14|5046
1605014400000|2020-11-10 13:20:00|3433.64|3432.14|3433.64|3432.14|3435.64|3434.14|3431.64|3430.14|5817
1605014700000|2020-11-10 13:25:00|3434.64|3433.14|3435.14|3433.64|3437.64|3436.14|3432.64|3431.14|10155
1605015000000|2020-11-10 13:30:00|3434.64|3433.14|3430.64|3429.14|3436.64|3435.14|3429.64|3428.14|8237
1605015300000|2020-11-10 13:35:00|3429.64|3428.14|3429.64|3428.14|3432.64|3431.14|3429.14|3427.64|10957
1605015600000|2020-11-10 13:40:00|3430.64|3429.14|3427.64|3426.14|3430.64|3429.14|3426.64|3425.14|12562
1605015900000|2020-11-10 13:45:00|3426.64|3425.14|3431.64|3430.14|3432.64|3431.14|3426.64|3425.14|8302
1605016200000|2020-11-10 13:50:00|3432.14|3430.64|3436.64|3435.14|3438.64|3437.14|3432.14|3430.64|8103
1605016500000|2020-11-10 13:55:00|3437.64|3436.14|3439.64|3438.14|3439.64|3438.14|3436.64|3435.14|6943
1605016800000|2020-11-10 14:00:00|3438.64|3437.14|3436.64|3435.14|3438.64|3437.14|3435.64|3434.14|11442
1605017100000|2020-11-10 14:05:00|3435.64|3434.14|3440.64|3439.14|3445.64|3444.14|3435.64|3434.14|17085
1605017400000|2020-11-10 14:10:00|3439.64|3438.14|3442.64|3441.14|3444.64|3443.14|3439.64|3438.14|15488
1605017700000|2020-11-10 14:15:00|3443.64|3442.14|3435.64|3434.14|3443.64|3442.14|3435.64|3434.14|9892
1605018000000|2020-11-10 14:20:00|3434.64|3433.14|3436.64|3435.14|3437.64|3436.14|3434.64|3433.14|9322
1605018300000|2020-11-10 14:25:00|3436.14|3434.64|3446.64|3445.14|3447.64|3446.14|3435.64|3434.14|16693
1605018600000|2020-11-10 14:30:00|3447.64|3446.14|3442.64|3441.14|3448.14|3446.64|3441.64|3440.14|16857
1605018900000|2020-11-10 14:35:00|3443.14|3441.64|3445.64|3444.14|3448.64|3447.14|3438.64|3437.14|22749
1605019200000|2020-11-10 14:40:00|3444.64|3443.14|3444.64|3443.14|3448.64|3447.14|3440.64|3439.14|16551
1605019500000|2020-11-10 14:45:00|3445.64|3444.14|3446.64|3445.14|3449.64|3448.14|3440.64|3439.14|15554
1605019800000|2020-11-10 14:50:00|3447.64|3446.14|3448.64|3447.14|3450.64|3449.14|3444.64|3443.14|12624
1605020100000|2020-11-10 14:55:00|3449.64|3448.14|3457.64|3456.14|3457.64|3456.14|3449.14|3447.64|13175
1605020400000|2020-11-10 15:00:00|3456.64|3455.14|3460.64|3459.14|3461.64|3460.14|3452.64|3451.14|21399
1605020700000|2020-11-10 15:05:00|3461.14|3459.64|3453.64|3452.14|3461.64|3460.14|3447.64|3446.14|29132
1605021000000|2020-11-10 15:10:00|3453.42|3451.92|3456.42|3454.92|3461.42|3459.92|3453.42|3451.92|16811
1605021300000|2020-11-10 15:15:00|3455.92|3454.42|3456.42|3454.92|3459.42|3457.92|3452.42|3450.92|18317
1605021600000|2020-11-10 15:20:00|3455.92|3454.42|3445.42|3443.92|3456.42|3454.92|3445.42|3443.92|24080
1605021900000|2020-11-10 15:25:00|3446.42|3444.92|3441.42|3439.92|3447.42|3445.92|3441.42|3439.92|29737
1605022200000|2020-11-10 15:30:00|3442.42|3440.92|3444.42|3442.92|3445.42|3443.92|3438.42|3436.92|23930
1605022500000|2020-11-10 15:35:00|3444.92|3443.42|3436.42|3434.92|3447.42|3445.92|3434.42|3432.92|23413
1605022800000|2020-11-10 15:40:00|3435.92|3434.42|3436.42|3434.92|3437.42|3435.92|3432.42|3430.92|21112
1605023100000|2020-11-10 15:45:00|3436.92|3435.42|3443.42|3441.92|3443.42|3441.92|3436.42|3434.92|37992
1605023400000|2020-11-10 15:50:00|3442.42|3440.92|3442.42|3440.92|3447.42|3445.92|3440.42|3438.92|12883
1605023700000|2020-11-10 15:55:00|3441.42|3439.92|3440.92|3439.42|3445.42|3443.92|3440.42|3438.92|10791
1605024000000|2020-11-10 16:00:00|3440.42|3438.92|3449.42|3447.92|3449.42|3447.92|3440.42|3438.92|13316
1605024300000|2020-11-10 16:05:00|3448.42|3446.92|3448.42|3446.92|3451.42|3449.92|3447.42|3445.92|12107
1605024600000|2020-11-10 16:10:00|3449.42|3447.92|3451.42|3449.92|3452.42|3450.92|3448.42|3446.92|11888
1605024900000|2020-11-10 16:15:00|3452.42|3450.92|3447.42|3445.92|3452.42|3450.92|3446.42|3444.92|14028
1605025200000|2020-11-10 16:20:00|3448.42|3446.92|3450.42|3448.92|3450.42|3448.92|3446.42|3444.92|19525
1605025500000|2020-11-10 16:25:00|3450.92|3449.42|3455.42|3453.92|3456.42|3454.92|3449.42|3447.92|30302
1605025800000|2020-11-10 16:30:00|3456.42|3454.92|3444.42|3442.92|3456.42|3454.92|3443.42|3441.92|50982
1605026100000|2020-11-10 16:35:00|3445.42|3443.92|3441.42|3439.92|3445.42|3443.92|3441.42|3439.92|44329
1605026400000|2020-11-10 16:40:00|3440.42|3438.92|3446.42|3444.92|3448.42|3446.92|3440.42|3438.92|11814
1605026700000|2020-11-10 16:45:00|3447.42|3445.92|3445.42|3443.92|3447.42|3445.92|3443.42|3441.92|7025
1605027000000|2020-11-10 16:50:00|3444.42|3442.92|3442.42|3440.92|3446.42|3444.92|3441.42|3439.92|10192
1605027300000|2020-11-10 16:55:00|3443.42|3441.92|3447.42|3445.92|3449.42|3447.92|3443.42|3441.92|7242
1605027600000|2020-11-10 17:00:00|3446.42|3444.92|3451.42|3449.92|3451.42|3449.92|3446.42|3444.92|6214
1605027900000|2020-11-10 17:05:00|3450.42|3448.92|3452.42|3450.92|3453.42|3451.92|3449.42|3447.92|4101
1605028200000|2020-11-10 17:10:00|3451.42|3449.92|3452.42|3450.92|3452.42|3450.92|3450.42|3448.92|4952
1605028500000|2020-11-10 17:15:00|3453.42|3451.92|3454.42|3452.92|3455.42|3453.92|3451.42|3449.92|3239
1605028800000|2020-11-10 17:20:00|3455.42|3453.92|3456.42|3454.92|3456.42|3454.92|3453.42|3451.92|5722
1605029100000|2020-11-10 17:25:00|3455.42|3453.92|3451.92|3450.42|3456.42|3454.92|3450.42|3448.92|9133
1605029400000|2020-11-10 17:30:00|3451.42|3449.92|3453.42|3451.92|3455.42|3453.92|3451.42|3449.92|5039
1605029700000|2020-11-10 17:35:00|3452.42|3450.92|3450.42|3448.92|3452.42|3450.92|3449.42|3447.92|2914
1605030000000|2020-11-10 17:40:00|3451.42|3449.92|3451.42|3449.92|3453.42|3451.92|3450.42|3448.92|2970
1605030300000|2020-11-10 17:45:00|3452.42|3450.92|3456.42|3454.92|3457.42|3455.92|3451.42|3449.92|2821
1605030600000|2020-11-10 17:50:00|3455.42|3453.92|3452.42|3450.92|3456.42|3454.92|3452.42|3450.92|1784
1605030900000|2020-11-10 17:55:00|3453.42|3451.92|3451.42|3449.92|3453.92|3452.42|3451.42|3449.92|2186
1605031200000|2020-11-10 18:00:00|3452.42|3450.92|3452.42|3450.92|3454.42|3452.92|3451.42|3449.92|1238
1605031500000|2020-11-10 18:05:00|3453.42|3451.92|3451.42|3449.92|3453.42|3451.92|3450.42|3448.92|2007
1605031800000|2020-11-10 18:10:00|3452.42|3450.92|3448.42|3446.92|3452.42|3450.92|3447.42|3445.92|2419
1605032100000|2020-11-10 18:15:00|3447.42|3445.92|3447.42|3445.92|3448.42|3446.92|3446.42|3444.92|1428
1605032400000|2020-11-10 18:20:00|3446.42|3444.92|3441.42|3439.92|3446.42|3444.92|3441.42|3439.92|2523
1605032700000|2020-11-10 18:25:00|3442.42|3440.92|3443.42|3441.92|3444.42|3442.92|3442.42|3440.92|3147
1605033000000|2020-11-10 18:30:00|3442.42|3440.92|3440.42|3438.92|3443.42|3441.92|3439.42|3437.92|1620
1605033300000|2020-11-10 18:35:00|3440.92|3439.42|3445.42|3443.92|3445.92|3444.42|3440.42|3438.92|1523
1605033600000|2020-11-10 18:40:00|3445.92|3444.42|3446.42|3444.92|3447.42|3445.92|3445.42|3443.92|1032
1605033900000|2020-11-10 18:45:00|3445.42|3443.92|3446.42|3444.92|3447.42|3445.92|3445.42|3443.92|1156
1605034200000|2020-11-10 18:50:00|3447.42|3445.92|3451.42|3449.92|3452.42|3450.92|3447.42|3445.92|1905
1605034500000|2020-11-10 18:55:00|3452.42|3450.92|3452.42|3450.92|3453.42|3451.92|3450.42|3448.92|2285
1605034800000|2020-11-10 19:00:00|3453.42|3451.92|3450.42|3448.92|3453.42|3451.92|3450.42|3448.92|2336
1605035100000|2020-11-10 19:05:00|3450.92|3449.42|3453.42|3451.92|3453.42|3451.92|3450.92|3449.42|1488
1605035400000|2020-11-10 19:10:00|3452.92|3451.42|3450.42|3448.92|3453.42|3451.92|3446.42|3444.92|4155
1605035700000|2020-11-10 19:15:00|3450.92|3449.42|3450.42|3448.92|3450.92|3449.42|3446.42|3444.92|1740
1605036000000|2020-11-10 19:20:00|3449.42|3447.92|3450.42|3448.92|3450.92|3449.42|3446.42|3444.92|2534
1605036300000|2020-11-10 19:25:00|3451.42|3449.92|3446.92|3445.42|3452.92|3451.42|3445.42|3443.92|1811
1605036600000|2020-11-10 19:30:00|3447.42|3445.92|3450.42|3448.92|3452.42|3450.92|3446.42|3444.92|935
1605036900000|2020-11-10 19:35:00|3450.92|3449.42|3450.42|3448.92|3452.92|3451.42|3447.42|3445.92|931
1605037200000|2020-11-10 19:40:00|3451.42|3449.92|3448.42|3446.92|3453.42|3451.92|3445.42|3443.92|1607
1605037500000|2020-11-10 19:45:00|3447.42|3445.92|3447.42|3445.92|3449.42|3447.92|3445.42|3443.92|1196
1605037800000|2020-11-10 19:50:00|3446.92|3445.42|3449.42|3447.92|3450.42|3448.92|3446.42|3444.92|1122
1605038100000|2020-11-10 19:55:00|3448.92|3447.42|3450.42|3448.92|3451.42|3449.92|3448.42|3446.92|888
1605038400000|2020-11-10 20:00:00|3450.92|3449.42|3448.92|3447.42|3452.42|3450.92|3448.42|3446.92|1216
1605038700000|2020-11-10 20:05:00|3449.42|3447.92|3447.42|3445.92|3450.42|3448.92|3446.42|3444.92|1390
1605039000000|2020-11-10 20:10:00|3446.42|3444.92|3443.92|3442.42|3450.42|3448.92|3443.42|3441.92|2317
1605039300000|2020-11-10 20:15:00|3444.42|3442.92|3451.42|3449.92|3451.42|3449.92|3444.42|3442.92|1235
1605039600000|2020-11-10 20:20:00|3451.92|3450.42|3452.42|3450.92|3453.42|3451.92|3451.42|3449.92|904
1605039900000|2020-11-10 20:25:00|3451.42|3449.92|3452.42|3450.92|3453.42|3451.92|3449.42|3447.92|982
1605040200000|2020-11-10 20:30:00|3453.42|3451.92|3450.42|3448.92|3453.42|3451.92|3448.42|3446.92|1667
1605040500000|2020-11-10 20:35:00|3451.42|3449.92|3446.42|3444.92|3451.42|3449.92|3445.42|3443.92|943
1605040800000|2020-11-10 20:40:00|3447.42|3445.92|3452.42|3450.92|3453.42|3451.92|3446.42|3444.92|970
1605041100000|2020-11-10 20:45:00|3453.42|3451.92|3451.42|3449.92|3453.42|3451.92|3449.42|3447.92|1528
1605041400000|2020-11-10 20:50:00|3451.92|3450.42|3450.42|3448.92|3453.42|3451.92|3446.42|3444.92|2779
1605041700000|2020-11-10 20:55:00|3451.42|3449.92|3445.42|3443.92|3451.42|3449.92|3442.42|3440.92|8962
1605042000000|2020-11-10 21:00:00|3447.07|3444.07|3448.17|3445.17|3451.37|3448.37|3446.17|3443.17|59
1605042300000|2020-11-10 21:05:00|3448.57|3445.57|3451.17|3448.17|3451.87|3448.87|3448.37|3445.37|0
1605042600000|2020-11-10 21:10:00|3450.97|3447.97|3450.27|3447.27|3451.67|3448.67|3448.17|3445.17|0
1605042900000|2020-11-10 21:15:00|3450.17|3447.17|3449.37|3446.37|3450.27|3447.27|3449.17|3446.17|0
1605043200000|2020-11-10 21:20:00|3449.47|3446.47|3449.37|3446.37|3449.57|3446.57|3448.97|3445.97|0
1605043500000|2020-11-10 21:25:00|3449.27|3446.27|3449.17|3446.17|3449.27|3446.27|3448.37|3445.37|0
1605043800000|2020-11-10 21:30:00|3448.47|3445.47|3449.77|3446.77|3450.17|3447.17|3448.07|3445.07|0
1605044100000|2020-11-10 21:35:00|3449.97|3446.97|3451.07|3448.07|3451.07|3448.07|3449.37|3446.37|0
1605044400000|2020-11-10 21:40:00|3450.87|3447.87|3450.87|3447.87|3451.27|3448.27|3450.47|3447.47|0
1605044700000|2020-11-10 21:45:00|3451.07|3448.07|3449.57|3446.57|3451.07|3448.07|3449.57|3446.57|0
1605045000000|2020-11-10 21:50:00|3449.77|3446.77|3449.07|3446.07|3449.97|3446.97|3448.47|3445.47|0
1605045300000|2020-11-10 21:55:00|3448.87|3445.87|3449.67|3446.67|3450.67|3447.67|3448.07|3445.07|0
1605045600000|2020-11-10 22:00:00|3449.27|3446.27|3449.27|3446.27|3449.47|3446.47|3449.17|3446.17|0
1605045900000|2020-11-10 22:05:00|3449.37|3446.37|3449.37|3446.37|3449.47|3446.47|3449.37|3446.37|0
1605046200000|2020-11-10 22:10:00|3449.27|3446.27|3449.27|3446.27|3449.37|3446.37|3449.07|3446.07|0
1605046500000|2020-11-10 22:15:00|3449.37|3446.37|3449.37|3446.37|3449.37|3446.37|3449.37|3446.37|0
1605046800000|2020-11-10 22:20:00|3449.47|3446.47|3449.57|3446.57|3449.57|3446.57|3449.37|3446.37|0
1605047100000|2020-11-10 22:25:00|3449.67|3446.67|3449.47|3446.47|3449.97|3446.97|3449.07|3446.07|0
1605047400000|2020-11-10 22:30:00|3449.37|3446.37|3449.17|3446.17|3449.47|3446.47|3449.17|3446.17|0
1605047700000|2020-11-10 22:35:00|3448.97|3445.97|3448.97|3445.97|3449.17|3446.17|3448.67|3445.67|0
1605048000000|2020-11-10 22:40:00|3448.57|3445.57|3448.77|3445.77|3449.27|3446.27|3448.57|3445.57|0
1605048300000|2020-11-10 22:45:00|3448.87|3445.87|3448.57|3445.57|3448.87|3445.87|3448.47|3445.47|0
1605048600000|2020-11-10 22:50:00|3448.27|3445.27|3448.47|3445.47|3448.57|3445.57|3448.27|3445.27|0
1605048900000|2020-11-10 22:55:00|3448.37|3445.37|3448.97|3445.97|3449.77|3446.77|3448.37|3445.37|0
1605049200000|2020-11-10 23:00:00|3449.47|3446.47|3453.37|3450.37|3454.27|3451.27|3449.47|3446.47|0
1605049500000|2020-11-10 23:05:00|3453.27|3450.27|3454.87|3451.87|3455.47|3452.47|3452.47|3449.47|0
1605049800000|2020-11-10 23:10:00|3454.27|3451.27|3453.37|3450.37|3455.27|3452.27|3452.77|3449.77|0
1605050100000|2020-11-10 23:15:00|3453.17|3450.17|3452.77|3449.77|3454.07|3451.07|3452.47|3449.47|0
1605050400000|2020-11-10 23:20:00|3453.27|3450.27|3449.67|3446.67|3453.27|3450.27|3448.47|3445.47|0
1605050700000|2020-11-10 23:25:00|3449.57|3446.57|3451.37|3448.37|3452.27|3449.27|3449.57|3446.57|0
1605051000000|2020-11-10 23:30:00|3451.17|3448.17|3446.97|3443.97|3451.77|3448.77|3446.57|3443.57|0
1605051300000|2020-11-10 23:35:00|3447.17|3444.17|3448.87|3445.87|3449.67|3446.67|3447.17|3444.17|0
1605051600000|2020-11-10 23:40:00|3448.97|3445.97|3450.17|3447.17|3450.77|3447.77|3448.17|3445.17|0
1605051900000|2020-11-10 23:45:00|3450.07|3447.07|3450.07|3447.07|3451.87|3448.87|3449.47|3446.47|0
1605052200000|2020-11-10 23:50:00|3450.37|3447.37|3446.67|3443.67|3450.37|3447.37|3445.97|3442.97|0
1605052500000|2020-11-10 23:55:00|3446.57|3443.57|3442.67|3439.67|3447.27|3444.27|3440.27|3437.27|0
1604966400000|2020-11-10 00:00:00|3387.81|3384.81|3390.11|3387.11|3391.51|3388.51|3385.31|3382.31|0
1604966700000|2020-11-10 00:05:00|3390.21|3387.21|3389.21|3386.21|3390.51|3387.51|3386.51|3383.51|0
1604967000000|2020-11-10 00:10:00|3389.11|3386.11|3384.71|3381.71|3389.41|3386.41|3382.81|3379.81|0
1604967300000|2020-11-10 00:15:00|3384.51|3381.51|3364.31|3362.31|3384.51|3381.51|3364.31|3362.31|4616
1604967600000|2020-11-10 00:20:00|3363.81|3361.81|3360.31|3358.31|3365.31|3363.31|3360.31|3358.31|2308
1604967900000|2020-11-10 00:25:00|3360.81|3358.81|3363.31|3361.31|3365.31|3363.31|3360.31|3358.31|450
1604968200000|2020-11-10 00:30:00|3362.81|3360.81|3365.31|3363.31|3367.31|3365.31|3361.31|3359.31|954
1604968500000|2020-11-10 00:35:00|3364.81|3362.81|3369.31|3367.31|3370.31|3368.31|3364.31|3362.31|570
1604968800000|2020-11-10 00:40:00|3369.81|3367.81|3368.31|3366.31|3371.31|3369.31|3368.31|3366.31|351
1604969100000|2020-11-10 00:45:00|3368.81|3366.81|3370.31|3368.31|3370.31|3368.31|3368.31|3366.31|173
1604969400000|2020-11-10 00:50:00|3369.81|3367.81|3371.31|3369.31|3371.31|3369.31|3368.31|3366.31|331
1604969700000|2020-11-10 00:55:00|3371.81|3369.81|3371.81|3369.81|3372.31|3370.31|3369.31|3367.31|884
1604970000000|2020-11-10 01:00:00|3372.31|3370.31|3375.31|3373.31|3376.31|3374.31|3371.31|3369.31|720
1604970300000|2020-11-10 01:05:00|3376.31|3374.31|3373.31|3371.31|3376.31|3374.31|3372.81|3370.81|602
1604970600000|2020-11-10 01:10:00|3374.31|3372.31|3372.81|3370.81|3374.31|3372.31|3372.31|3370.31|210
1604970900000|2020-11-10 01:15:00|3373.31|3371.31|3371.31|3369.31|3373.81|3371.81|3370.81|3368.81|455
1604971200000|2020-11-10 01:20:00|3370.31|3368.31|3371.31|3369.31|3372.31|3370.31|3368.31|3366.31|626
1604971500000|2020-11-10 01:25:00|3371.81|3369.81|3375.31|3373.31|3375.31|3373.31|3371.81|3369.81|164
1604971800000|2020-11-10 01:30:00|3376.31|3374.31|3376.31|3374.31|3377.31|3375.31|3373.31|3371.31|708
1604972100000|2020-11-10 01:35:00|3377.31|3375.31|3372.31|3370.31|3377.31|3375.31|3371.31|3369.31|1390
1604972400000|2020-11-10 01:40:00|3373.31|3371.31|3376.31|3374.31|3377.31|3375.31|3372.31|3370.31|577
1604972700000|2020-11-10 01:45:00|3375.81|3373.81|3377.81|3375.81|3378.31|3376.31|3374.31|3372.31|501
1604973000000|2020-11-10 01:50:00|3378.31|3376.31|3377.31|3375.31|3380.31|3378.31|3377.31|3375.31|460
1604973300000|2020-11-10 01:55:00|3377.81|3375.81|3375.31|3373.31|3378.31|3376.31|3375.31|3373.31|392
1604973600000|2020-11-10 02:00:00|3375.81|3373.81|3381.31|3379.31|3381.31|3379.31|3375.81|3373.81|276
1604973900000|2020-11-10 02:05:00|3382.31|3380.31|3385.31|3383.31|3386.31|3384.31|3381.81|3379.81|903
1604974200000|2020-11-10 02:10:00|3384.31|3382.31|3382.31|3380.31|3385.31|3383.31|3382.31|3380.31|87
1604974500000|2020-11-10 02:15:00|3381.31|3379.31|3381.31|3379.31|3383.31|3381.31|3381.31|3379.31|196
1604974800000|2020-11-10 02:20:00|3381.81|3379.81|3378.31|3376.31|3381.81|3379.81|3376.81|3374.81|488
1604975100000|2020-11-10 02:25:00|3379.31|3377.31|3374.81|3372.81|3379.31|3377.31|3373.31|3371.31|703
1604975400000|2020-11-10 02:30:00|3375.31|3373.31|3375.31|3373.31|3376.31|3374.31|3373.31|3371.31|138
1604975700000|2020-11-10 02:35:00|3374.31|3372.31|3369.31|3367.31|3374.31|3372.31|3367.31|3365.31|518
1604976000000|2020-11-10 02:40:00|3369.81|3367.81|3367.31|3365.31|3370.31|3368.31|3366.31|3364.31|315
1604976300000|2020-11-10 02:45:00|3368.31|3366.31|3368.31|3366.31|3368.81|3366.81|3366.31|3364.31|189
1604976600000|2020-11-10 02:50:00|3368.81|3366.81|3361.31|3359.31|3369.31|3367.31|3360.31|3358.31|791
1604976900000|2020-11-10 02:55:00|3362.31|3360.31|3358.31|3356.31|3362.31|3360.31|3357.31|3355.31|1620
1604977200000|2020-11-10 03:00:00|3357.81|3355.81|3359.31|3357.31|3361.31|3359.31|3356.81|3354.81|678
1604977500000|2020-11-10 03:05:00|3360.31|3358.31|3361.31|3359.31|3362.31|3360.31|3359.31|3357.31|366
1604977800000|2020-11-10 03:10:00|3362.31|3360.31|3363.31|3361.31|3363.31|3361.31|3360.31|3358.31|153
1604978100000|2020-11-10 03:15:00|3363.81|3361.81|3359.81|3357.81|3364.31|3362.31|3358.31|3356.31|172
1604978400000|2020-11-10 03:20:00|3359.31|3357.31|3358.31|3356.31|3360.81|3358.81|3358.31|3356.31|498
1604978700000|2020-11-10 03:25:00|3357.81|3355.81|3359.31|3357.31|3360.31|3358.31|3357.31|3355.31|326
1604979000000|2020-11-10 03:30:00|3358.81|3356.81|3357.31|3355.31|3360.31|3358.31|3357.31|3355.31|332
1604979300000|2020-11-10 03:35:00|3357.81|3355.81|3353.31|3351.31|3358.31|3356.31|3351.31|3349.31|1144
1604979600000|2020-11-10 03:40:00|3352.81|3350.81|3353.31|3351.31|3355.31|3353.31|3352.31|3350.31|681
1604979900000|2020-11-10 03:45:00|3352.81|3350.81|3351.31|3349.31|3354.31|3352.31|3349.31|3347.31|324
1604980200000|2020-11-10 03:50:00|3352.31|3350.31|3355.31|3353.31|3355.81|3353.81|3348.31|3346.31|386
1604980500000|2020-11-10 03:55:00|3356.31|3354.31|3355.31|3353.31|3356.81|3354.81|3353.31|3351.31|329
1604980800000|2020-11-10 04:00:00|3356.31|3354.31|3355.31|3353.31|3357.31|3355.31|3354.81|3352.81|403
1604981100000|2020-11-10 04:05:00|3356.31|3354.31|3354.31|3352.31|3356.31|3354.31|3352.81|3350.81|448
1604981400000|2020-11-10 04:10:00|3354.81|3352.81|3353.31|3351.31|3355.31|3353.31|3352.31|3350.31|518
1604981700000|2020-11-10 04:15:00|3354.31|3352.31|3354.31|3352.31|3354.31|3352.31|3351.31|3349.31|433
1604982000000|2020-11-10 04:20:00|3353.81|3351.81|3352.31|3350.31|3354.31|3352.31|3351.81|3349.81|300
1604982300000|2020-11-10 04:25:00|3352.81|3350.81|3355.31|3353.31|3355.31|3353.31|3352.31|3350.31|588
1604982600000|2020-11-10 04:30:00|3355.81|3353.81|3355.31|3353.31|3357.31|3355.31|3354.31|3352.31|258
1604982900000|2020-11-10 04:35:00|3354.81|3352.81|3356.31|3354.31|3356.31|3354.31|3354.81|3352.81|321
1604983200000|2020-11-10 04:40:00|3357.31|3355.31|3352.31|3350.31|3357.31|3355.31|3352.31|3350.31|386
1604983500000|2020-11-10 04:45:00|3352.81|3350.81|3350.31|3348.31|3353.31|3351.31|3349.31|3347.31|452
1604983800000|2020-11-10 04:50:00|3350.81|3348.81|3350.31|3348.31|3351.31|3349.31|3349.31|3347.31|431
1604984100000|2020-11-10 04:55:00|3351.31|3349.31|3352.31|3350.31|3352.31|3350.31|3349.81|3347.81|272
1604984400000|2020-11-10 05:00:00|3351.81|3349.81|3355.31|3353.31|3355.31|3353.31|3351.31|3349.31|989
1604984700000|2020-11-10 05:05:00|3354.81|3352.81|3361.31|3359.31|3363.31|3361.31|3354.31|3352.31|507
1604985000000|2020-11-10 05:10:00|3361.81|3359.81|3363.31|3361.31|3363.31|3361.31|3359.81|3357.81|663
1604985300000|2020-11-10 05:15:00|3362.81|3360.81|3365.31|3363.31|3366.31|3364.31|3362.31|3360.31|373
1604985600000|2020-11-10 05:20:00|3365.81|3363.81|3369.31|3367.31|3371.31|3369.31|3365.31|3363.31|399
1604985900000|2020-11-10 05:25:00|3369.81|3367.81|3370.31|3368.31|3371.31|3369.31|3367.31|3365.31|617
1604986200000|2020-11-10 05:30:00|3369.31|3367.31|3371.31|3369.31|3371.31|3369.31|3368.81|3366.81|910
1604986500000|2020-11-10 05:35:00|3371.81|3369.81|3368.81|3366.81|3372.31|3370.31|3368.31|3366.31|433
1604986800000|2020-11-10 05:40:00|3369.31|3367.31|3365.31|3363.31|3369.31|3367.31|3365.31|3363.31|317
1604987100000|2020-11-10 05:45:00|3365.81|3363.81|3364.31|3362.31|3367.31|3365.31|3364.31|3362.31|156
1604987400000|2020-11-10 05:50:00|3363.81|3361.81|3362.81|3360.81|3364.31|3362.31|3361.31|3359.31|436
1604987700000|2020-11-10 05:55:00|3362.31|3360.31|3365.81|3363.81|3366.31|3364.31|3362.31|3360.31|400
1604988000000|2020-11-10 06:00:00|3365.31|3363.31|3368.31|3366.31|3370.31|3368.31|3364.31|3362.31|666
1604988300000|2020-11-10 06:05:00|3367.31|3365.31|3369.31|3367.31|3370.31|3368.31|3367.31|3365.31|588
1604988600000|2020-11-10 06:10:00|3368.31|3366.31|3367.31|3365.31|3369.31|3367.31|3367.31|3365.31|189
1604988900000|2020-11-10 06:15:00|3367.81|3365.81|3365.81|3363.81|3368.31|3366.31|3365.31|3363.31|357
1604989200000|2020-11-10 06:20:00|3366.31|3364.31|3364.31|3362.31|3366.31|3364.31|3364.31|3362.31|223
1604989500000|2020-11-10 06:25:00|3363.31|3361.31|3362.31|3360.31|3364.31|3362.31|3362.31|3360.31|237
1604989800000|2020-11-10 06:30:00|3363.31|3361.31|3365.31|3363.31|3366.31|3364.31|3362.31|3360.31|915
1604990100000|2020-11-10 06:35:00|3364.31|3362.31|3369.31|3367.31|3369.31|3367.31|3363.31|3361.31|760
1604990400000|2020-11-10 06:40:00|3369.81|3367.81|3374.31|3372.31|3374.31|3372.31|3369.31|3367.31|702
1604990700000|2020-11-10 06:45:00|3374.81|3372.81|3375.31|3373.31|3377.31|3375.31|3374.31|3372.31|487
1604991000000|2020-11-10 06:50:00|3376.31|3374.31|3379.31|3377.31|3380.31|3378.31|3376.31|3374.31|931
1604991300000|2020-11-10 06:55:00|3379.81|3377.81|3377.31|3375.31|3382.31|3380.31|3377.31|3375.31|1091
1604991600000|2020-11-10 07:00:00|3377.06|3375.56|3385.06|3383.56|3389.06|3387.56|3377.06|3375.56|3956
1604991900000|2020-11-10 07:05:00|3385.56|3384.06|3391.06|3389.56|3392.06|3390.56|3384.06|3382.56|3090
1604992200000|2020-11-10 07:10:00|3390.06|3388.56|3394.06|3392.56|3395.06|3393.56|3389.06|3387.56|2934
1604992500000|2020-11-10 07:15:00|3395.06|3393.56|3409.56|3408.06|3409.56|3408.06|3392.06|3390.56|9819
1604992800000|2020-11-10 07:20:00|3409.06|3407.56|3413.06|3411.56|3413.06|3411.56|3406.06|3404.56|7071
1604993100000|2020-11-10 07:25:00|3412.06|3410.56|3417.06|3415.56|3418.06|3416.56|3409.06|3407.56|8247
1604993400000|2020-11-10 07:30:00|3416.06|3414.56|3415.06|3413.56|3426.06|3424.56|3415.06|3413.56|11446
1604993700000|2020-11-10 07:35:00|3414.06|3412.56|3410.06|3408.56|3414.06|3412.56|3409.06|3407.56|3430
1604994000000|2020-11-10 07:40:00|3411.06|3409.56|3416.06|3414.56|3417.06|3415.56|3410.06|3408.56|3589
1604994300000|2020-11-10 07:45:00|3415.56|3414.06|3399.06|3397.56|3416.06|3414.56|3399.06|3397.56|5055
1604994600000|2020-11-10 07:50:00|3399.56|3398.06|3405.06|3403.56|3406.06|3404.56|3397.06|3395.56|7215
1604994900000|2020-11-10 07:55:00|3405.56|3404.06|3400.06|3398.56|3409.06|3407.56|3400.06|3398.56|10138
1604995200000|2020-11-10 08:00:00|3402.06|3400.56|3414.06|3412.56|3417.06|3415.56|3402.06|3400.56|39053
1604995500000|2020-11-10 08:05:00|3413.06|3411.56|3411.06|3409.56|3419.06|3417.56|3409.06|3407.56|27324
1604995800000|2020-11-10 08:10:00|3410.06|3408.56|3405.06|3403.56|3412.06|3410.56|3401.06|3399.56|17827
1604996100000|2020-11-10 08:15:00|3406.06|3404.56|3409.06|3407.56|3415.06|3413.56|3400.06|3398.56|16417
1604996400000|2020-11-10 08:20:00|3410.06|3408.56|3421.06|3419.56|3423.06|3421.56|3410.06|3408.56|16737
1604996700000|2020-11-10 08:25:00|3420.06|3418.56|3421.06|3419.56|3425.06|3423.56|3418.06|3416.56|16791
1604997000000|2020-11-10 08:30:00|3422.06|3420.56|3407.06|3405.56|3422.06|3420.56|3403.06|3401.56|17081
1604997300000|2020-11-10 08:35:00|3408.06|3406.56|3396.06|3394.56|3408.06|3406.56|3396.06|3394.56|28675
1604997600000|2020-11-10 08:40:00|3396.27|3394.77|3402.27|3400.77|3404.27|3402.77|3396.27|3394.77|14904
1604997900000|2020-11-10 08:45:00|3401.27|3399.77|3407.27|3405.77|3408.27|3406.77|3401.27|3399.77|14337
1604998200000|2020-11-10 08:50:00|3408.27|3406.77|3404.27|3402.77|3409.27|3407.77|3403.27|3401.77|13183
1604998500000|2020-11-10 08:55:00|3405.27|3403.77|3410.27|3408.77|3413.27|3411.77|3404.27|3402.77|13421
1604998800000|2020-11-10 09:00:00|3409.27|3407.77|3416.27|3414.77|3418.27|3416.77|3409.27|3407.77|13453
1604999100000|2020-11-10 09:05:00|3415.27|3413.77|3418.27|3416.77|3419.27|3417.77|3410.27|3408.77|23875
1604999400000|2020-11-10 09:10:00|3419.27|3417.77|3419.27|3417.77|3420.27|3418.77|3415.27|3413.77|17936
1604999700000|2020-11-10 09:15:00|3418.27|3416.77|3425.27|3423.77|3428.27|3426.77|3418.27|3416.77|15141
1605000000000|2020-11-10 09:20:00|3424.27|3422.77|3432.27|3430.77|3432.27|3430.77|3424.27|3422.77|21908
1605000300000|2020-11-10 09:25:00|3433.27|3431.77|3434.27|3432.77|3436.27|3434.77|3429.27|3427.77|16130
1605000600000|2020-11-10 09:30:00|3433.27|3431.77|3426.27|3424.77|3436.27|3434.77|3425.27|3423.77|22552
1605000900000|2020-11-10 09:35:00|3427.27|3425.77|3427.27|3425.77|3428.27|3426.77|3423.27|3421.77|12406
1605001200000|2020-11-10 09:40:00|3427.77|3426.27|3425.27|3423.77|3430.27|3428.77|3422.27|3420.77|8066
1605001500000|2020-11-10 09:45:00|3426.27|3424.77|3436.27|3434.77|3436.27|3434.77|3425.27|3423.77|7111
1605001800000|2020-11-10 09:50:00|3435.27|3433.77|3434.27|3432.77|3436.27|3434.77|3428.27|3426.77|46066
1605002100000|2020-11-10 09:55:00|3435.27|3433.77|3431.27|3429.77|3437.27|3435.77|3430.27|3428.77|14518
1605002400000|2020-11-10 10:00:00|3432.27|3430.77|3434.27|3432.77|3435.27|3433.77|3430.27|3428.77|13898
1605002700000|2020-11-10 10:05:00|3433.27|3431.77|3425.27|3423.77|3433.27|3431.77|3423.27|3421.77|19037
1605003000000|2020-11-10 10:10:00|3423.27|3421.77|3422.27|3420.77|3431.27|3429.77|3420.27|3418.77|13328
1605003300000|2020-11-10 10:15:00|3421.27|3419.77|3418.27|3416.77|3423.27|3421.77|3418.27|3416.77|15298
1605003600000|2020-11-10 10:20:00|3417.27|3415.77|3420.27|3418.77|3424.27|3422.77|3416.27|3414.77|22343
1605003900000|2020-11-10 10:25:00|3421.27|3419.77|3423.27|3421.77|3423.27|3421.77|3418.27|3416.77|12291
1605004200000|2020-11-10 10:30:00|3422.27|3420.77|3428.27|3426.77|3428.27|3426.77|3419.27|3417.77|9604
1605004500000|2020-11-10 10:35:00|3427.27|3425.77|3428.27|3426.77|3429.27|3427.77|3425.27|3423.77|8571
1605004800000|2020-11-10 10:40:00|3427.27|3425.77|3424.27|3422.77|3429.27|3427.77|3422.77|3421.27|11687
1605005100000|2020-11-10 10:45:00|3425.27|3423.77|3419.27|3417.77|3427.27|3425.77|3419.27|3417.77|9795
1605005400000|2020-11-10 10:50:00|3420.27|3418.77|3420.27|3418.77|3420.27|3418.77|3416.27|3414.77|13070
1605005700000|2020-11-10 10:55:00|3421.27|3419.77|3421.27|3419.77|3426.27|3424.77|3420.77|3419.27|14785
1605006000000|2020-11-10 11:00:00|3420.27|3418.77|3427.27|3425.77|3427.27|3425.77|3418.27|3416.77|10263
1605006300000|2020-11-10 11:05:00|3428.27|3426.77|3430.27|3428.77|3431.27|3429.77|3427.27|3425.77|12584
1605006600000|2020-11-10 11:10:00|3429.77|3428.27|3432.27|3430.77|3432.27|3430.77|3429.27|3427.77|5421
1605006900000|2020-11-10 11:15:00|3431.27|3429.77|3431.27|3429.77|3434.27|3432.77|3430.27|3428.77|10435
1605007200000|2020-11-10 11:20:00|3432.27|3430.77|3431.27|3429.77|3432.27|3430.77|3429.27|3427.77|12437
1605007500000|2020-11-10 11:25:00|3432.27|3430.77|3433.27|3431.77|3434.27|3432.77|3432.27|3430.77|5113
1605007800000|2020-11-10 11:30:00|3434.27|3432.77|3440.27|3438.77|3440.27|3438.77|3431.27|3429.77|8751
1605008100000|2020-11-10 11:35:00|3439.27|3437.77|3439.27|3437.77|3441.27|3439.77|3438.27|3436.77|8240
1605008400000|2020-11-10 11:40:00|3440.27|3438.77|3437.27|3435.77|3442.27|3440.77|3436.27|3434.77|8250
1605008700000|2020-11-10 11:45:00|3436.77|3435.27|3428.27|3426.77|3437.27|3435.77|3427.27|3425.77|8448
1605009000000|2020-11-10 11:50:00|3427.27|3425.77|3428.27|3426.77|3428.27|3426.77|3421.27|3419.77|11061
1605009300000|2020-11-10 11:55:00|3428.77|3427.27|3433.27|3431.77|3433.27|3431.77|3426.27|3424.77|7822
1605009600000|2020-11-10 12:00:00|3432.27|3430.77|3430.27|3428.77|3434.27|3432.77|3429.27|3427.77|10088
1605009900000|2020-11-10 12:05:00|3431.27|3429.77|3428.77|3427.27|3434.27|3432.77|3427.27|3425.77|7755
1605010200000|2020-11-10 12:10:00|3428.27|3426.77|3425.27|3423.77|3429.27|3427.77|3425.27|3423.77|6183
1605010500000|2020-11-10 12:15:00|3426.27|3424.77|3427.27|3425.77|3427.27|3425.77|3425.27|3423.77|2667
1605010800000|2020-11-10 12:20:00|3426.27|3424.77|3423.27|3421.77|3429.27|3427.77|3423.27|3421.77|6346
1605011100000|2020-11-10 12:25:00|3424.27|3422.77|3427.27|3425.77|3428.27|3426.77|3424.27|3422.77|5012
1605011400000|2020-11-10 12:30:00|3428.27|3426.77|3433.27|3431.77|3434.27|3432.77|3428.27|3426.77|6191
1605011700000|2020-11-10 12:35:00|3434.27|3432.77|3435.27|3433.77|3435.27|3433.77|3431.27|3429.77|11456
1605012000000|2020-11-10 12:40:00|3435.64|3434.14|3434.64|3433.14|3436.64|3435.14|3434.64|3433.14|3795
1605012300000|2020-11-10 12:45:00|3435.64|3434.14|3434.64|3433.14|3435.64|3434.14|3432.64|3431.14|6046
1605012600000|2020-11-10 12:50:00|3435.64|3434.14|3437.64|3436.14|3439.64|3438.14|3434.64|3433.14|3386
1605012900000|2020-11-10 12:55:00|3438.64|3437.14|3432.64|3431.14|3438.64|3437.14|3430.64|3429.14|4619
1605013200000|2020-11-10 13:00:00|3431.64|3430.14|3431.64|3430.14|3433.64|3432.14|3430.64|3429.14|4014
1605013500000|2020-11-10 13:05:00|3431.14|3429.64|3428.64|3427.14|3431.14|3429.64|3427.64|3426.14|4487
1605013800000|2020-11-10 13:10:00|3427.64|3426.14|3430.64|3429.14|3431.64|3430.14|3427.64|3426.14|6118
1605014100000|2020-11-10 13:15:00|3430.14|3428.64|3432.64|3431.14|3433.64|3432.14|3429.64|3428.14|5046
1605014400000|2020-11-10 13:20:00|3433.64|3432.14|3433.64|3432.14|3435.64|3434.14|3431.64|3430.14|5817
1605014700000|2020-11-10 13:25:00|3434.64|3433.14|3435.14|3433.64|3437.64|3436.14|3432.64|3431.14|10155
1605015000000|2020-11-10 13:30:00|3434.64|3433.14|3430.64|3429.14|3436.64|3435.14|3429.64|3428.14|8237
1605015300000|2020-11-10 13:35:00|3429.64|3428.14|3429.64|3428.14|3432.64|3431.14|3429.14|3427.64|10957
1605015600000|2020-11-10 13:40:00|3430.64|3429.14|3427.64|3426.14|3430.64|3429.14|3426.64|3425.14|12562
1605015900000|2020-11-10 13:45:00|3426.64|3425.14|3431.64|3430.14|3432.64|3431.14|3426.64|3425.14|8302
1605016200000|2020-11-10 13:50:00|3432.14|3430.64|3436.64|3435.14|3438.64|3437.14|3432.14|3430.64|8103
1605016500000|2020-11-10 13:55:00|3437.64|3436.14|3439.64|3438.14|3439.64|3438.14|3436.64|3435.14|6943
1605016800000|2020-11-10 14:00:00|3438.64|3437.14|3436.64|3435.14|3438.64|3437.14|3435.64|3434.14|11442
1605017100000|2020-11-10 14:05:00|3435.64|3434.14|3440.64|3439.14|3445.64|3444.14|3435.64|3434.14|17085
1605017400000|2020-11-10 14:10:00|3439.64|3438.14|3442.64|3441.14|3444.64|3443.14|3439.64|3438.14|15488
1605017700000|2020-11-10 14:15:00|3443.64|3442.14|3435.64|3434.14|3443.64|3442.14|3435.64|3434.14|9892
1605018000000|2020-11-10 14:20:00|3434.64|3433.14|3436.64|3435.14|3437.64|3436.14|3434.64|3433.14|9322
1605018300000|2020-11-10 14:25:00|3436.14|3434.64|3446.64|3445.14|3447.64|3446.14|3435.64|3434.14|16693
1605018600000|2020-11-10 14:30:00|3447.64|3446.14|3442.64|3441.14|3448.14|3446.64|3441.64|3440.14|16857
1605018900000|2020-11-10 14:35:00|3443.14|3441.64|3445.64|3444.14|3448.64|3447.14|3438.64|3437.14|22749
1605019200000|2020-11-10 14:40:00|3444.64|3443.14|3444.64|3443.14|3448.64|3447.14|3440.64|3439.14|16551
1605019500000|2020-11-10 14:45:00|3445.64|3444.14|3446.64|3445.14|3449.64|3448.14|3440.64|3439.14|15554
1605019800000|2020-11-10 14:50:00|3447.64|3446.14|3448.64|3447.14|3450.64|3449.14|3444.64|3443.14|12624
1605020100000|2020-11-10 14:55:00|3449.64|3448.14|3457.64|3456.14|3457.64|3456.14|3449.14|3447.64|13175
1605020400000|2020-11-10 15:00:00|3456.64|3455.14|3460.64|3459.14|3461.64|3460.14|3452.64|3451.14|21399
1605020700000|2020-11-10 15:05:00|3461.14|3459.64|3453.64|3452.14|3461.64|3460.14|3447.64|3446.14|29132
1605021000000|2020-11-10 15:10:00|3453.42|3451.92|3456.42|3454.92|3461.42|3459.92|3453.42|3451.92|16811
1605021300000|2020-11-10 15:15:00|3455.92|3454.42|3456.42|3454.92|3459.42|3457.92|3452.42|3450.92|18317
1605021600000|2020-11-10 15:20:00|3455.92|3454.42|3445.42|3443.92|3456.42|3454.92|3445.42|3443.92|24080
1605021900000|2020-11-10 15:25:00|3446.42|3444.92|3441.42|3439.92|3447.42|3445.92|3441.42|3439.92|29737
1605022200000|2020-11-10 15:30:00|3442.42|3440.92|3444.42|3442.92|3445.42|3443.92|3438.42|3436.92|23930
1605022500000|2020-11-10 15:35:00|3444.92|3443.42|3436.42|3434.92|3447.42|3445.92|3434.42|3432.92|23413
1605022800000|2020-11-10 15:40:00|3435.92|3434.42|3436.42|3434.92|3437.42|3435.92|3432.42|3430.92|21112
1605023100000|2020-11-10 15:45:00|3436.92|3435.42|3443.42|3441.92|3443.42|3441.92|3436.42|3434.92|37992
1605023400000|2020-11-10 15:50:00|3442.42|3440.92|3442.42|3440.92|3447.42|3445.92|3440.42|3438.92|12883
1605023700000|2020-11-10 15:55:00|3441.42|3439.92|3440.92|3439.42|3445.42|3443.92|3440.42|3438.92|10791
1605024000000|2020-11-10 16:00:00|3440.42|3438.92|3449.42|3447.92|3449.42|3447.92|3440.42|3438.92|13316
1605024300000|2020-11-10 16:05:00|3448.42|3446.92|3448.42|3446.92|3451.42|3449.92|3447.42|3445.92|12107
1605024600000|2020-11-10 16:10:00|3449.42|3447.92|3451.42|3449.92|3452.42|3450.92|3448.42|3446.92|11888
1605024900000|2020-11-10 16:15:00|3452.42|3450.92|3447.42|3445.92|3452.42|3450.92|3446.42|3444.92|14028
1605025200000|2020-11-10 16:20:00|3448.42|3446.92|3450.42|3448.92|3450.42|3448.92|3446.42|3444.92|19525
1605025500000|2020-11-10 16:25:00|3450.92|3449.42|3455.42|3453.92|3456.42|3454.92|3449.42|3447.92|30302
1605025800000|2020-11-10 16:30:00|3456.42|3454.92|3444.42|3442.92|3456.42|3454.92|3443.42|3441.92|50982
1605026100000|2020-11-10 16:35:00|3445.42|3443.92|3441.42|3439.92|3445.42|3443.92|3441.42|3439.92|44329
1605026400000|2020-11-10 16:40:00|3440.42|3438.92|3446.42|3444.92|3448.42|3446.92|3440.42|3438.92|11814
1605026700000|2020-11-10 16:45:00|3447.42|3445.92|3445.42|3443.92|3447.42|3445.92|3443.42|3441.92|7025
1605027000000|2020-11-10 16:50:00|3444.42|3442.92|3442.42|3440.92|3446.42|3444.92|3441.42|3439.92|10192
1605027300000|2020-11-10 16:55:00|3443.42|3441.92|3447.42|3445.92|3449.42|3447.92|3443.42|3441.92|7242
1605027600000|2020-11-10 17:00:00|3446.42|3444.92|3451.42|3449.92|3451.42|3449.92|3446.42|3444.92|6214
1605027900000|2020-11-10 17:05:00|3450.42|3448.92|3452.42|3450.92|3453.42|3451.92|3449.42|3447.92|4101
1605028200000|2020-11-10 17:10:00|3451.42|3449.92|3452.42|3450.92|3452.42|3450.92|3450.42|3448.92|4952
1605028500000|2020-11-10 17:15:00|3453.42|3451.92|3454.42|3452.92|3455.42|3453.92|3451.42|3449.92|3239
1605028800000|2020-11-10 17:20:00|3455.42|3453.92|3456.42|3454.92|3456.42|3454.92|3453.42|3451.92|5722
1605029100000|2020-11-10 17:25:00|3455.42|3453.92|3451.92|3450.42|3456.42|3454.92|3450.42|3448.92|9133
1605029400000|2020-11-10 17:30:00|3451.42|3449.92|3453.42|3451.92|3455.42|3453.92|3451.42|3449.92|5039
1605029700000|2020-11-10 17:35:00|3452.42|3450.92|3450.42|3448.92|3452.42|3450.92|3449.42|3447.92|2914
1605030000000|2020-11-10 17:40:00|3451.42|3449.92|3451.42|3449.92|3453.42|3451.92|3450.42|3448.92|2970
1605030300000|2020-11-10 17:45:00|3452.42|3450.92|3456.42|3454.92|3457.42|3455.92|3451.42|3449.92|2821
1605030600000|2020-11-10 17:50:00|3455.42|3453.92|3452.42|3450.92|3456.42|3454.92|3452.42|3450.92|1784
1605030900000|2020-11-10 17:55:00|3453.42|3451.92|3451.42|3449.92|3453.92|3452.42|3451.42|3449.92|2186
1605031200000|2020-11-10 18:00:00|3452.42|3450.92|3452.42|3450.92|3454.42|3452.92|3451.42|3449.92|1238
1605031500000|2020-11-10 18:05:00|3453.42|3451.92|3451.42|3449.92|3453.42|3451.92|3450.42|3448.92|2007
1605031800000|2020-11-10 18:10:00|3452.42|3450.92|3448.42|3446.92|3452.42|3450.92|3447.42|3445.92|2419
1605032100000|2020-11-10 18:15:00|3447.42|3445.92|3447.42|3445.92|3448.42|3446.92|3446.42|3444.92|1428
1605032400000|2020-11-10 18:20:00|3446.42|3444.92|3441.42|3439.92|3446.42|3444.92|3441.42|3439.92|2523
1605032700000|2020-11-10 18:25:00|3442.42|3440.92|3443.42|3441.92|3444.42|3442.92|3442.42|3440.92|3147
1605033000000|2020-11-10 18:30:00|3442.42|3440.92|3440.42|3438.92|3443.42|3441.92|3439.42|3437.92|1620
1605033300000|2020-11-10 18:35:00|3440.92|3439.42|3445.42|3443.92|3445.92|3444.42|3440.42|3438.92|1523
1605033600000|2020-11-10 18:40:00|3445.92|3444.42|3446.42|3444.92|3447.42|3445.92|3445.42|3443.92|1032
1605033900000|2020-11-10 18:45:00|3445.42|3443.92|3446.42|3444.92|3447.42|3445.92|3445.42|3443.92|1156
1605034200000|2020-11-10 18:50:00|3447.42|3445.92|3451.42|3449.92|3452.42|3450.92|3447.42|3445.92|1905
1605034500000|2020-11-10 18:55:00|3452.42|3450.92|3452.42|3450.92|3453.42|3451.92|3450.42|3448.92|2285
1605034800000|2020-11-10 19:00:00|3453.42|3451.92|3450.42|3448.92|3453.42|3451.92|3450.42|3448.92|2336
1605035100000|2020-11-10 19:05:00|3450.92|3449.42|3453.42|3451.92|3453.42|3451.92|3450.92|3449.42|1488
1605035400000|2020-11-10 19:10:00|3452.92|3451.42|3450.42|3448.92|3453.42|3451.92|3446.42|3444.92|4155
1605035700000|2020-11-10 19:15:00|3450.92|3449.42|3450.42|3448.92|3450.92|3449.42|3446.42|3444.92|1740
1605036000000|2020-11-10 19:20:00|3449.42|3447.92|3450.42|3448.92|3450.92|3449.42|3446.42|3444.92|2534
1605036300000|2020-11-10 19:25:00|3451.42|3449.92|3446.92|3445.42|3452.92|3451.42|3445.42|3443.92|1811
1605036600000|2020-11-10 19:30:00|3447.42|3445.92|3450.42|3448.92|3452.42|3450.92|3446.42|3444.92|935
1605036900000|2020-11-10 19:35:00|3450.92|3449.42|3450.42|3448.92|3452.92|3451.42|3447.42|3445.92|931
1605037200000|2020-11-10 19:40:00|3451.42|3449.92|3448.42|3446.92|3453.42|3451.92|3445.42|3443.92|1607
1605037500000|2020-11-10 19:45:00|3447.42|3445.92|3447.42|3445.92|3449.42|3447.92|3445.42|3443.92|1196
1605037800000|2020-11-10 19:50:00|3446.92|3445.42|3449.42|3447.92|3450.42|3448.92|3446.42|3444.92|1122
1605038100000|2020-11-10 19:55:00|3448.92|3447.42|3450.42|3448.92|3451.42|3449.92|3448.42|3446.92|888
1605038400000|2020-11-10 20:00:00|3450.92|3449.42|3448.92|3447.42|3452.42|3450.92|3448.42|3446.92|1216
1605038700000|2020-11-10 20:05:00|3449.42|3447.92|3447.42|3445.92|3450.42|3448.92|3446.42|3444.92|1390
1605039000000|2020-11-10 20:10:00|3446.42|3444.92|3443.92|3442.42|3450.42|3448.92|3443.42|3441.92|2317
1605039300000|2020-11-10 20:15:00|3444.42|3442.92|3451.42|3449.92|3451.42|3449.92|3444.42|3442.92|1235
1605039600000|2020-11-10 20:20:00|3451.92|3450.42|3452.42|3450.92|3453.42|3451.92|3451.42|3449.92|904
1605039900000|2020-11-10 20:25:00|3451.42|3449.92|3452.42|3450.92|3453.42|3451.92|3449.42|3447.92|982
1605040200000|2020-11-10 20:30:00|3453.42|3451.92|3450.42|3448.92|3453.42|3451.92|3448.42|3446.92|1667
1605040500000|2020-11-10 20:35:00|3451.42|3449.92|3446.42|3444.92|3451.42|3449.92|3445.42|3443.92|943
1605040800000|2020-11-10 20:40:00|3447.42|3445.92|3452.42|3450.92|3453.42|3451.92|3446.42|3444.92|970
1605041100000|2020-11-10 20:45:00|3453.42|3451.92|3451.42|3449.92|3453.42|3451.92|3449.42|3447.92|1528
1605041400000|2020-11-10 20:50:00|3451.92|3450.42|3450.42|3448.92|3453.42|3451.92|3446.42|3444.92|2779
1605041700000|2020-11-10 20:55:00|3451.42|3449.92|3445.42|3443.92|3451.42|3449.92|3442.42|3440.92|8962
1605042000000|2020-11-10 21:00:00|3447.07|3444.07|3448.17|3445.17|3451.37|3448.37|3446.17|3443.17|59
1605042300000|2020-11-10 21:05:00|3448.57|3445.57|3451.17|3448.17|3451.87|3448.87|3448.37|3445.37|0
1605042600000|2020-11-10 21:10:00|3450.97|3447.97|3450.27|3447.27|3451.67|3448.67|3448.17|3445.17|0
1605042900000|2020-11-10 21:15:00|3450.17|3447.17|3449.37|3446.37|3450.27|3447.27|3449.17|3446.17|0
1605043200000|2020-11-10 21:20:00|3449.47|3446.47|3449.37|3446.37|3449.57|3446.57|3448.97|3445.97|0
1605043500000|2020-11-10 21:25:00|3449.27|3446.27|3449.17|3446.17|3449.27|3446.27|3448.37|3445.37|0
1605043800000|2020-11-10 21:30:00|3448.47|3445.47|3449.77|3446.77|3450.17|3447.17|3448.07|3445.07|0
1605044100000|2020-11-10 21:35:00|3449.97|3446.97|3451.07|3448.07|3451.07|3448.07|3449.37|3446.37|0
1605044400000|2020-11-10 21:40:00|3450.87|3447.87|3450.87|3447.87|3451.27|3448.27|3450.47|3447.47|0
1605044700000|2020-11-10 21:45:00|3451.07|3448.07|3449.57|3446.57|3451.07|3448.07|3449.57|3446.57|0
1605045000000|2020-11-10 21:50:00|3449.77|3446.77|3449.07|3446.07|3449.97|3446.97|3448.47|3445.47|0
1605045300000|2020-11-10 21:55:00|3448.87|3445.87|3449.67|3446.67|3450.67|3447.67|3448.07|3445.07|0
1605045600000|2020-11-10 22:00:00|3449.27|3446.27|3449.27|3446.27|3449.47|3446.47|3449.17|3446.17|0
1605045900000|2020-11-10 22:05:00|3449.37|3446.37|3449.37|3446.37|3449.47|3446.47|3449.37|3446.37|0
1605046200000|2020-11-10 22:10:00|3449.27|3446.27|3449.27|3446.27|3449.37|3446.37|3449.07|3446.07|0
1605046500000|2020-11-10 22:15:00|3449.37|3446.37|3449.37|3446.37|3449.37|3446.37|3449.37|3446.37|0
1605046800000|2020-11-10 22:20:00|3449.47|3446.47|3449.57|3446.57|3449.57|3446.57|3449.37|3446.37|0
1605047100000|2020-11-10 22:25:00|3449.67|3446.67|3449.47|3446.47|3449.97|3446.97|3449.07|3446.07|0
1605047400000|2020-11-10 22:30:00|3449.37|3446.37|3449.17|3446.17|3449.47|3446.47|3449.17|3446.17|0
1605047700000|2020-11-10 22:35:00|3448.97|3445.97|3448.97|3445.97|3449.17|3446.17|3448.67|3445.67|0
1605048000000|2020-11-10 22:40:00|3448.57|3445.57|3448.77|3445.77|3449.27|3446.27|3448.57|3445.57|0
1605048300000|2020-11-10 22:45:00|3448.87|3445.87|3448.57|3445.57|3448.87|3445.87|3448.47|3445.47|0
1605048600000|2020-11-10 22:50:00|3448.27|3445.27|3448.47|3445.47|3448.57|3445.57|3448.27|3445.27|0
1605048900000|2020-11-10 22:55:00|3448.37|3445.37|3448.97|3445.97|3449.77|3446.77|3448.37|3445.37|0
1605049200000|2020-11-10 23:00:00|3449.47|3446.47|3453.37|3450.37|3454.27|3451.27|3449.47|3446.47|0
1605049500000|2020-11-10 23:05:00|3453.27|3450.27|3454.87|3451.87|3455.47|3452.47|3452.47|3449.47|0
1605049800000|2020-11-10 23:10:00|3454.27|3451.27|3453.37|3450.37|3455.27|3452.27|3452.77|3449.77|0
1605050100000|2020-11-10 23:15:00|3453.17|3450.17|3452.77|3449.77|3454.07|3451.07|3452.47|3449.47|0
1605050400000|2020-11-10 23:20:00|3453.27|3450.27|3449.67|3446.67|3453.27|3450.27|3448.47|3445.47|0
1605050700000|2020-11-10 23:25:00|3449.57|3446.57|3451.37|3448.37|3452.27|3449.27|3449.57|3446.57|0
1605051000000|2020-11-10 23:30:00|3451.17|3448.17|3446.97|3443.97|3451.77|3448.77|3446.57|3443.57|0
1605051300000|2020-11-10 23:35:00|3447.17|3444.17|3448.87|3445.87|3449.67|3446.67|3447.17|3444.17|0
1605051600000|2020-11-10 23:40:00|3448.97|3445.97|3450.17|3447.17|3450.77|3447.77|3448.17|3445.17|0
1605051900000|2020-11-10 23:45:00|3450.07|3447.07|3450.07|3447.07|3451.87|3448.87|3449.47|3446.47|0
1605052200000|2020-11-10 23:50:00|3450.37|3447.37|3446.67|3443.67|3450.37|3447.37|3445.97|3442.97|0
1605052500000|2020-11-10 23:55:00|3446.57|3443.57|3442.67|3439.67|3447.27|3444.27|3440.27|3437.27|0
1605052800000|2020-11-11 00:00:00|3442.47|3439.47|3438.77|3435.77|3445.47|3442.47|3437.87|3434.87|0
1605053100000|2020-11-11 00:05:00|3438.27|3435.27|3438.07|3435.07|3441.77|3438.77|3436.97|3433.97|0
1605053400000|2020-11-11 00:10:00|3438.27|3435.27|3439.37|3436.37|3441.17|3438.17|3438.07|3435.07|0
1605053700000|2020-11-11 00:15:00|3439.57|3436.57|3441.17|3439.17|3443.17|3441.17|3437.67|3435.17|656
1605054000000|2020-11-11 00:20:00|3440.67|3438.67|3439.67|3437.67|3442.67|3440.67|3439.67|3437.67|520
1605054300000|2020-11-11 00:25:00|3440.17|3438.17|3437.67|3435.67|3440.67|3438.67|3435.67|3433.67|616
1605054600000|2020-11-11 00:30:00|3437.17|3435.17|3435.67|3433.67|3437.67|3435.67|3434.67|3432.67|874
1605054900000|2020-11-11 00:35:00|3435.17|3433.17|3434.67|3432.67|3436.67|3434.67|3434.67|3432.67|1009
1605055200000|2020-11-11 00:40:00|3435.17|3433.17|3435.67|3433.67|3435.67|3433.67|3434.67|3432.67|471
1605055500000|2020-11-11 00:45:00|3436.67|3434.67|3432.67|3430.67|3436.67|3434.67|3432.67|3430.67|426
1605055800000|2020-11-11 00:50:00|3432.17|3430.17|3431.67|3429.67|3433.67|3431.67|3430.67|3428.67|261
1605056100000|2020-11-11 00:55:00|3432.17|3430.17|3430.67|3428.67|3432.67|3430.67|3430.67|3428.67|222
1605056400000|2020-11-11 01:00:00|3429.67|3427.67|3428.67|3426.67|3430.67|3428.67|3427.67|3425.67|569
1605056700000|2020-11-11 01:05:00|3429.17|3427.17|3429.67|3427.67|3430.67|3428.67|3425.67|3423.67|658
1605057000000|2020-11-11 01:10:00|3430.67|3428.67|3432.67|3430.67|3433.67|3431.67|3430.17|3428.17|610
1605057300000|2020-11-11 01:15:00|3432.17|3430.17|3427.67|3425.67|3432.67|3430.67|3425.67|3423.67|498
1605057600000|2020-11-11 01:20:00|3427.17|3425.17|3427.67|3425.67|3427.67|3425.67|3425.67|3423.67|202
1605057900000|2020-11-11 01:25:00|3426.67|3424.67|3428.67|3426.67|3429.17|3427.17|3426.67|3424.67|221
1605058200000|2020-11-11 01:30:00|3429.17|3427.17|3430.67|3428.67|3431.67|3429.67|3428.67|3426.67|285
1605058500000|2020-11-11 01:35:00|3431.17|3429.17|3431.67|3429.67|3432.67|3430.67|3430.67|3428.67|153
1605058800000|2020-11-11 01:40:00|3430.67|3428.67|3430.67|3428.67|3432.67|3430.67|3430.67|3428.67|394
1605059100000|2020-11-11 01:45:00|3429.67|3427.67|3429.67|3427.67|3430.67|3428.67|3428.67|3426.67|350
1605059400000|2020-11-11 01:50:00|3430.67|3428.67|3428.67|3426.67|3430.67|3428.67|3427.67|3425.67|521
1605059700000|2020-11-11 01:55:00|3429.67|3427.67|3433.67|3431.67|3433.67|3431.67|3428.67|3426.67|579
1605060000000|2020-11-11 02:00:00|3432.67|3430.67|3433.67|3431.67|3433.67|3431.67|3432.67|3430.67|396
1605060300000|2020-11-11 02:05:00|3433.17|3431.17|3432.67|3430.67|3433.67|3431.67|3432.67|3430.67|874
1605060600000|2020-11-11 02:10:00|3433.67|3431.67|3433.67|3431.67|3433.67|3431.67|3432.67|3430.67|357
1605060900000|2020-11-11 02:15:00|3434.67|3432.67|3436.67|3434.67|3437.67|3435.67|3434.67|3432.67|496
1605061200000|2020-11-11 02:20:00|3436.17|3434.17|3436.67|3434.67|3437.17|3435.17|3434.67|3432.67|340
1605061500000|2020-11-11 02:25:00|3437.67|3435.67|3435.17|3433.17|3437.67|3435.67|3434.67|3432.67|240
1605061800000|2020-11-11 02:30:00|3435.67|3433.67|3435.67|3433.67|3437.67|3435.67|3434.67|3432.67|160
1605062100000|2020-11-11 02:35:00|3435.17|3433.17|3437.67|3435.67|3437.67|3435.67|3434.67|3432.67|215
1605062400000|2020-11-11 02:40:00|3438.67|3436.67|3442.67|3440.67|3443.67|3441.67|3437.67|3435.67|918
1605062700000|2020-11-11 02:45:00|3442.17|3440.17|3439.67|3437.67|3442.67|3440.67|3438.67|3436.67|389
1605063000000|2020-11-11 02:50:00|3440.17|3438.17|3437.67|3435.67|3440.17|3438.17|3437.17|3435.17|108
1605063300000|2020-11-11 02:55:00|3438.67|3436.67|3438.67|3436.67|3438.67|3436.67|3436.67|3434.67|50
1605063600000|2020-11-11 03:00:00|3439.67|3437.67|3440.67|3438.67|3441.67|3439.67|3438.67|3436.67|331
1605063900000|2020-11-11 03:05:00|3440.17|3438.17|3440.67|3438.67|3440.67|3438.67|3438.67|3436.67|139
1605064200000|2020-11-11 03:10:00|3441.67|3439.67|3441.67|3439.67|3441.67|3439.67|3440.67|3438.67|91
1605064500000|2020-11-11 03:15:00|3441.17|3439.17|3443.67|3441.67|3443.67|3441.67|3439.67|3437.67|518
1605064800000|2020-11-11 03:20:00|3443.17|3441.17|3443.67|3441.67|3444.67|3442.67|3442.67|3440.67|314
1605065100000|2020-11-11 03:25:00|3442.67|3440.67|3441.67|3439.67|3444.67|3442.67|3441.67|3439.67|211
1605065400000|2020-11-11 03:30:00|3442.17|3440.17|3436.67|3434.67|3443.67|3441.67|3436.67|3434.67|806
1605065700000|2020-11-11 03:35:00|3436.17|3434.17|3437.67|3435.67|3438.17|3436.17|3435.67|3433.67|92
1605066000000|2020-11-11 03:40:00|3438.67|3436.67|3435.67|3433.67|3438.67|3436.67|3435.67|3433.67|81
1605066300000|2020-11-11 03:45:00|3436.17|3434.17|3435.67|3433.67|3437.17|3435.17|3434.67|3432.67|65
1605066600000|2020-11-11 03:50:00|3435.17|3433.17|3437.67|3435.67|3438.67|3436.67|3434.67|3432.67|240
1605066900000|2020-11-11 03:55:00|3437.17|3435.17|3438.17|3436.17|3438.67|3436.67|3437.17|3435.17|66
1605067200000|2020-11-11 04:00:00|3438.67|3436.67|3437.67|3435.67|3439.67|3437.67|3437.17|3435.17|46
1605067500000|2020-11-11 04:05:00|3438.67|3436.67|3437.67|3435.67|3438.67|3436.67|3436.67|3434.67|74
1605067800000|2020-11-11 04:10:00|3436.67|3434.67|3438.67|3436.67|3438.67|3436.67|3435.67|3433.67|342
1605068100000|2020-11-11 04:15:00|3438.17|3436.17|3438.17|3436.17|3438.67|3436.67|3437.17|3435.17|37
1605068400000|2020-11-11 04:20:00|3437.67|3435.67|3437.67|3435.67|3438.67|3436.67|3437.67|3435.67|62
1605068700000|2020-11-11 04:25:00|3438.67|3436.67|3436.67|3434.67|3439.67|3437.67|3436.67|3434.67|119
1605069000000|2020-11-11 04:30:00|3437.17|3435.17|3434.67|3432.67|3437.17|3435.17|3434.17|3432.17|312
1605069300000|2020-11-11 04:35:00|3435.17|3433.17|3437.17|3435.17|3437.67|3435.67|3434.67|3432.67|97
1605069600000|2020-11-11 04:40:00|3437.67|3435.67|3438.67|3436.67|3438.67|3436.67|3435.67|3433.67|39
1605069900000|2020-11-11 04:45:00|3438.17|3436.17|3439.67|3437.67|3439.67|3437.67|3437.67|3435.67|37
1605070200000|2020-11-11 04:50:00|3439.17|3437.17|3438.67|3436.67|3439.67|3437.67|3437.67|3435.67|86
1605070500000|2020-11-11 04:55:00|3438.17|3436.17|3438.67|3436.67|3439.17|3437.17|3437.67|3435.67|214
1605070800000|2020-11-11 05:00:00|3439.17|3437.17|3441.67|3439.67|3441.67|3439.67|3439.17|3437.17|122
1605071100000|2020-11-11 05:05:00|3441.17|3439.17|3440.67|3438.67|3441.17|3439.17|3439.67|3437.67|26
1605071400000|2020-11-11 05:10:00|3440.17|3438.17|3440.67|3438.67|3440.67|3438.67|3437.67|3435.67|111
1605071700000|2020-11-11 05:15:00|3439.67|3437.67|3440.67|3438.67|3441.17|3439.17|3439.67|3437.67|55
1605072000000|2020-11-11 05:20:00|3441.17|3439.17|3441.67|3439.67|3441.67|3439.67|3440.67|3438.67|113
1605072300000|2020-11-11 05:25:00|3441.17|3439.17|3441.17|3439.17|3441.67|3439.67|3440.67|3438.67|28
1605072600000|2020-11-11 05:30:00|3441.67|3439.67|3438.67|3436.67|3442.67|3440.67|3437.67|3435.67|312
1605072900000|2020-11-11 05:35:00|3438.17|3436.17|3436.67|3434.67|3438.67|3436.67|3434.67|3432.67|623
1605073200000|2020-11-11 05:40:00|3436.17|3434.17|3437.67|3435.67|3438.67|3436.67|3435.67|3433.67|291
1605073500000|2020-11-11 05:45:00|3438.67|3436.67|3439.67|3437.67|3440.67|3438.67|3437.67|3435.67|179
1605073800000|2020-11-11 05:50:00|3438.67|3436.67|3436.67|3434.67|3440.67|3438.67|3435.67|3433.67|189
1605074100000|2020-11-11 05:55:00|3436.17|3434.17|3441.67|3439.67|3441.67|3439.67|3435.67|3433.67|106
1605074400000|2020-11-11 06:00:00|3442.67|3440.67|3441.67|3439.67|3442.67|3440.67|3440.67|3438.67|430
1605074700000|2020-11-11 06:05:00|3440.67|3438.67|3441.67|3439.67|3442.67|3440.67|3440.67|3438.67|163
1605075000000|2020-11-11 06:10:00|3440.67|3438.67|3443.17|3441.17|3443.17|3441.17|3439.67|3437.67|327
1605075300000|2020-11-11 06:15:00|3443.67|3441.67|3441.67|3439.67|3443.67|3441.67|3441.67|3439.67|51
1605075600000|2020-11-11 06:20:00|3440.67|3438.67|3441.67|3439.67|3442.67|3440.67|3440.67|3438.67|205
1605075900000|2020-11-11 06:25:00|3442.17|3440.17|3443.67|3441.67|3444.67|3442.67|3442.17|3440.17|184
1605076200000|2020-11-11 06:30:00|3444.17|3442.17|3446.67|3444.67|3446.67|3444.67|3444.17|3442.17|217
1605076500000|2020-11-11 06:35:00|3446.17|3444.17|3451.67|3449.67|3451.67|3449.67|3445.67|3443.67|632
1605076800000|2020-11-11 06:40:00|3451.17|3449.17|3450.67|3448.67|3451.67|3449.67|3450.67|3448.67|271
1605077100000|2020-11-11 06:45:00|3451.67|3449.67|3452.67|3450.67|3452.67|3450.67|3451.67|3449.67|229
1605077400000|2020-11-11 06:50:00|3451.67|3449.67|3449.67|3447.67|3452.67|3450.67|3449.67|3447.67|455
1605077700000|2020-11-11 06:55:00|3448.67|3446.67|3447.67|3445.67|3449.67|3447.67|3446.67|3444.67|628
1605078000000|2020-11-11 07:00:00|3447.42|3445.92|3455.92|3454.42|3456.42|3454.92|3446.42|3444.92|4570
1605078300000|2020-11-11 07:05:00|3456.42|3454.92|3462.42|3460.92|3463.42|3461.92|3455.42|3453.92|4553
1605078600000|2020-11-11 07:10:00|3461.92|3460.42|3461.42|3459.92|3462.42|3460.92|3460.42|3458.92|2181
1605078900000|2020-11-11 07:15:00|3462.42|3460.92|3460.42|3458.92|3464.42|3462.92|3460.42|3458.92|3885
1605079200000|2020-11-11 07:20:00|3461.42|3459.92|3458.42|3456.92|3464.42|3462.92|3458.42|3456.92|2453
1605079500000|2020-11-11 07:25:00|3457.92|3456.42|3457.42|3455.92|3459.42|3457.92|3456.42|3454.92|1944
1605079800000|2020-11-11 07:30:00|3458.42|3456.92|3458.42|3456.92|3459.42|3457.92|3455.42|3453.92|2759
1605080100000|2020-11-11 07:35:00|3459.42|3457.92|3456.42|3454.92|3462.42|3460.92|3456.42|3454.92|3778
1605080400000|2020-11-11 07:40:00|3456.92|3455.42|3453.42|3451.92|3458.42|3456.92|3452.42|3450.92|3571
1605080700000|2020-11-11 07:45:00|3452.92|3451.42|3450.42|3448.92|3453.42|3451.92|3449.42|3447.92|2726
1605081000000|2020-11-11 07:50:00|3451.42|3449.92|3451.42|3449.92|3453.42|3451.92|3449.42|3447.92|3602
1605081300000|2020-11-11 07:55:00|3451.92|3450.42|3446.42|3444.92|3452.42|3450.92|3446.42|3444.92|3468
1605081600000|2020-11-11 08:00:00|3445.92|3444.42|3455.42|3453.92|3458.42|3456.92|3444.42|3442.92|11754
1605081900000|2020-11-11 08:05:00|3454.42|3452.92|3458.42|3456.92|3460.42|3458.92|3449.42|3447.92|12197
1605082200000|2020-11-11 08:10:00|3457.42|3455.92|3448.42|3446.92|3459.42|3457.92|3448.42|3446.92|8520
1605082500000|2020-11-11 08:15:00|3447.42|3445.92|3441.42|3439.92|3450.42|3448.92|3440.42|3438.92|11991
1605082800000|2020-11-11 08:20:00|3442.42|3440.92|3444.42|3442.92|3451.42|3449.92|3439.42|3437.92|9798
1605083100000|2020-11-11 08:25:00|3444.92|3443.42|3447.42|3445.92|3451.42|3449.92|3444.42|3442.92|8669
1605083400000|2020-11-11 08:30:00|3446.42|3444.92|3436.42|3434.92|3447.42|3445.92|3436.42|3434.92|13887
1605083700000|2020-11-11 08:35:00|3437.42|3435.92|3439.42|3437.92|3439.42|3437.92|3433.42|3431.92|10189
1605084000000|2020-11-11 08:40:00|3439.54|3438.04|3447.54|3446.04|3449.54|3448.04|3439.54|3438.04|9247
1605084300000|2020-11-11 08:45:00|3448.54|3447.04|3449.54|3448.04|3451.54|3450.04|3443.54|3442.04|6960
1605084600000|2020-11-11 08:50:00|3450.54|3449.04|3443.54|3442.04|3451.54|3450.04|3443.54|3442.04|6705
1605084900000|2020-11-11 08:55:00|3444.54|3443.04|3453.54|3452.04|3453.54|3452.04|3443.54|3442.04|6375
1605085200000|2020-11-11 09:00:00|3454.54|3453.04|3456.54|3455.04|3459.54|3458.04|3454.54|3453.04|18793
1605085500000|2020-11-11 09:05:00|3455.54|3454.04|3449.54|3448.04|3457.54|3456.04|3449.54|3448.04|15671
1605085800000|2020-11-11 09:10:00|3450.54|3449.04|3450.54|3449.04|3453.54|3452.04|3448.54|3447.04|5505
1605086100000|2020-11-11 09:15:00|3451.54|3450.04|3448.54|3447.04|3453.54|3452.04|3448.54|3447.04|8180
1605086400000|2020-11-11 09:20:00|3449.04|3447.54|3456.54|3455.04|3457.54|3456.04|3448.54|3447.04|12708
1605086700000|2020-11-11 09:25:00|3455.54|3454.04|3451.54|3450.04|3458.54|3457.04|3450.54|3449.04|16964
1605087000000|2020-11-11 09:30:00|3450.54|3449.04|3446.54|3445.04|3452.54|3451.04|3445.54|3444.04|10482
1605087300000|2020-11-11 09:35:00|3447.54|3446.04|3451.54|3450.04|3451.54|3450.04|3446.54|3445.04|8351
1605087600000|2020-11-11 09:40:00|3452.54|3451.04|3453.54|3452.04|3454.54|3453.04|3450.54|3449.04|6033
1605087900000|2020-11-11 09:45:00|3454.04|3452.54|3452.54|3451.04|3456.54|3455.04|3451.54|3450.04|10965
1605088200000|2020-11-11 09:50:00|3451.54|3450.04|3453.54|3452.04|3455.54|3454.04|3449.54|3448.04|4783
1605088500000|2020-11-11 09:55:00|3454.54|3453.04|3452.54|3451.04|3456.54|3455.04|3451.54|3450.04|2774
1605088800000|2020-11-11 10:00:00|3453.54|3452.04|3453.54|3452.04|3455.54|3454.04|3452.54|3451.04|8094
1605089100000|2020-11-11 10:05:00|3452.54|3451.04|3452.54|3451.04|3454.54|3453.04|3450.54|3449.04|2456
1605089400000|2020-11-11 10:10:00|3451.54|3450.04|3450.54|3449.04|3452.54|3451.04|3446.54|3445.04|13960
1605089700000|2020-11-11 10:15:00|3451.04|3449.54|3452.54|3451.04|3454.54|3453.04|3451.04|3449.54|5355
1605090000000|2020-11-11 10:20:00|3451.54|3450.04|3453.54|3452.04|3454.54|3453.04|3449.54|3448.04|8790
1605090300000|2020-11-11 10:25:00|3452.54|3451.04|3458.54|3457.04|3459.54|3458.04|3452.54|3451.04|10319
1605090600000|2020-11-11 10:30:00|3459.54|3458.04|3459.54|3458.04|3459.54|3458.04|3457.54|3456.04|7319
1605090900000|2020-11-11 10:35:00|3458.54|3457.04|3459.54|3458.04|3459.54|3458.04|3458.54|3457.04|5264
1605091200000|2020-11-11 10:40:00|3458.54|3457.04|3457.54|3456.04|3459.54|3458.04|3456.54|3455.04|8001
1605091500000|2020-11-11 10:45:00|3457.04|3455.54|3456.54|3455.04|3458.54|3457.04|3454.54|3453.04|11640
1605091800000|2020-11-11 10:50:00|3457.54|3456.04|3458.54|3457.04|3459.54|3458.04|3457.54|3456.04|3336
1605092100000|2020-11-11 10:55:00|3459.54|3458.04|3457.54|3456.04|3459.54|3458.04|3457.54|3456.04|3461
1605092400000|2020-11-11 11:00:00|3457.04|3455.54|3459.54|3458.04|3462.54|3461.04|3456.54|3455.04|14440
1605092700000|2020-11-11 11:05:00|3458.54|3457.04|3454.54|3453.04|3459.54|3458.04|3454.54|3453.04|6029
1605093000000|2020-11-11 11:10:00|3455.54|3454.04|3452.54|3451.04|3456.54|3455.04|3452.54|3451.04|3911
1605093300000|2020-11-11 11:15:00|3451.54|3450.04|3454.54|3453.04|3456.54|3455.04|3451.54|3450.04|9066
1605093600000|2020-11-11 11:20:00|3455.54|3454.04|3455.54|3454.04|3456.54|3455.04|3453.54|3452.04|4910
1605093900000|2020-11-11 11:25:00|3455.04|3453.54|3458.54|3457.04|3458.54|3457.04|3454.54|3453.04|6533
1605094200000|2020-11-11 11:30:00|3459.54|3458.04|3456.54|3455.04|3460.54|3459.04|3456.54|3455.04|3950
1605094500000|2020-11-11 11:35:00|3457.54|3456.04|3458.54|3457.04|3459.54|3458.04|3456.54|3455.04|4925
1605094800000|2020-11-11 11:40:00|3457.54|3456.04|3456.54|3455.04|3457.54|3456.04|3453.54|3452.04|5323
1605095100000|2020-11-11 11:45:00|3457.54|3456.04|3454.54|3453.04|3457.54|3456.04|3453.54|3452.04|5837
1605095400000|2020-11-11 11:50:00|3453.54|3452.04|3455.54|3454.04|3457.54|3456.04|3453.54|3452.04|3054
1605095700000|2020-11-11 11:55:00|3456.54|3455.04|3456.54|3455.04|3457.54|3456.04|3454.54|3453.04|9205
1605096000000|2020-11-11 12:00:00|3455.54|3454.04|3453.54|3452.04|3456.54|3455.04|3452.54|3451.04|6354
1605096300000|2020-11-11 12:05:00|3454.04|3452.54|3452.54|3451.04|3456.54|3455.04|3452.54|3451.04|2560
1605096600000|2020-11-11 12:10:00|3453.04|3451.54|3453.54|3452.04|3455.54|3454.04|3452.54|3451.04|20768
1605096900000|2020-11-11 12:15:00|3454.54|3453.04|3460.54|3459.04|3460.54|3459.04|3454.54|3453.04|5806
1605097200000|2020-11-11 12:20:00|3461.54|3460.04|3460.54|3459.04|3461.54|3460.04|3460.54|3459.04|2498
1605097500000|2020-11-11 12:25:00|3461.54|3460.04|3459.54|3458.04|3462.54|3461.04|3459.54|3458.04|5215
1605097800000|2020-11-11 12:30:00|3460.54|3459.04|3460.54|3459.04|3461.54|3460.04|3459.54|3458.04|3648
1605098100000|2020-11-11 12:35:00|3461.54|3460.04|3460.54|3459.04|3462.54|3461.04|3460.54|3459.04|3415
1605098400000|2020-11-11 12:40:00|3460.35|3458.85|3461.35|3459.85|3463.35|3461.85|3460.35|3458.85|2613
1605098700000|2020-11-11 12:45:00|3460.35|3458.85|3463.35|3461.85|3463.35|3461.85|3460.35|3458.85|6687
1605099000000|2020-11-11 12:50:00|3464.35|3462.85|3463.35|3461.85|3464.35|3462.85|3463.35|3461.85|4774
1605099300000|2020-11-11 12:55:00|3462.35|3460.85|3462.35|3460.85|3463.85|3462.35|3461.35|3459.85|3306
1605099600000|2020-11-11 13:00:00|3463.35|3461.85|3464.35|3462.85|3464.35|3462.85|3459.35|3457.85|3778
1605099900000|2020-11-11 13:05:00|3465.35|3463.85|3464.35|3462.85|3467.35|3465.85|3462.35|3460.85|7020
1605100200000|2020-11-11 13:10:00|3463.85|3462.35|3467.35|3465.85|3467.35|3465.85|3463.35|3461.85|4176
1605100500000|2020-11-11 13:15:00|3466.35|3464.85|3463.35|3461.85|3467.35|3465.85|3462.35|3460.85|4794
1605100800000|2020-11-11 13:20:00|3464.35|3462.85|3463.35|3461.85|3464.35|3462.85|3461.35|3459.85|4998
1605101100000|2020-11-11 13:25:00|3462.35|3460.85|3461.35|3459.85|3462.35|3460.85|3460.35|3458.85|3032
1605101400000|2020-11-11 13:30:00|3461.85|3460.35|3462.35|3460.85|3462.35|3460.85|3461.35|3459.85|5789
1605101700000|2020-11-11 13:35:00|3463.35|3461.85|3464.35|3462.85|3466.35|3464.85|3462.35|3460.85|8293
1605102000000|2020-11-11 13:40:00|3465.35|3463.85|3460.35|3458.85|3465.35|3463.85|3460.35|3458.85|4932
1605102300000|2020-11-11 13:45:00|3459.35|3457.85|3459.35|3457.85|3461.35|3459.85|3459.35|3457.85|4777
1605102600000|2020-11-11 13:50:00|3460.35|3458.85|3458.35|3456.85|3461.35|3459.85|3457.35|3455.85|9586
1605102900000|2020-11-11 13:55:00|3459.35|3457.85|3461.35|3459.85|3461.35|3459.85|3459.35|3457.85|2439
1605103200000|2020-11-11 14:00:00|3462.35|3460.85|3463.35|3461.85|3463.35|3461.85|3462.35|3460.85|4228
1605103500000|2020-11-11 14:05:00|3462.35|3460.85|3458.85|3457.35|3463.35|3461.85|3458.35|3456.85|5089
1605103800000|2020-11-11 14:10:00|3459.35|3457.85|3465.35|3463.85|3465.35|3463.85|3458.35|3456.85|8704
1605104100000|2020-11-11 14:15:00|3464.35|3462.85|3465.35|3463.85|3466.35|3464.85|3464.35|3462.85|7665
1605104400000|2020-11-11 14:20:00|3464.35|3462.85|3464.35|3462.85|3465.85|3464.35|3464.35|3462.85|3491
1605104700000|2020-11-11 14:25:00|3463.35|3461.85|3463.35|3461.85|3463.85|3462.35|3461.35|3459.85|5340
1605105000000|2020-11-11 14:30:00|3464.35|3462.85|3459.35|3457.85|3464.35|3462.85|3458.35|3456.85|10401
1605105300000|2020-11-11 14:35:00|3458.35|3456.85|3458.35|3456.85|3460.35|3458.85|3457.35|3455.85|13124
1605105600000|2020-11-11 14:40:00|3459.35|3457.85|3466.35|3464.85|3466.35|3464.85|3457.35|3455.85|12175
1605105900000|2020-11-11 14:45:00|3467.35|3465.85|3464.35|3462.85|3467.35|3465.85|3462.35|3460.85|8110
1605106200000|2020-11-11 14:50:00|3465.35|3463.85|3465.35|3463.85|3468.35|3466.85|3463.35|3461.85|5646
1605106500000|2020-11-11 14:55:00|3466.35|3464.85|3460.35|3458.85|3466.35|3464.85|3457.35|3455.85|11198
1605106800000|2020-11-11 15:00:00|3461.35|3459.85|3460.35|3458.85|3465.35|3463.85|3458.35|3456.85|8989
1605107100000|2020-11-11 15:05:00|3461.35|3459.85|3463.35|3461.85|3465.35|3463.85|3461.35|3459.85|10790
1605107400000|2020-11-11 15:10:00|3463.63|3462.13|3466.63|3465.13|3467.63|3466.13|3463.63|3462.13|11231
1605107700000|2020-11-11 15:15:00|3466.13|3464.63|3462.63|3461.13|3467.63|3466.13|3461.63|3460.13|7578
1605108000000|2020-11-11 15:20:00|3461.63|3460.13|3458.63|3457.13|3465.63|3464.13|3458.63|3457.13|6899
1605108300000|2020-11-11 15:25:00|3458.13|3456.63|3467.63|3466.13|3468.63|3467.13|3457.63|3456.13|15443
1605108600000|2020-11-11 15:30:00|3468.63|3467.13|3465.63|3464.13|3468.63|3467.13|3464.63|3463.13|4728
1605108900000|2020-11-11 15:35:00|3464.63|3463.13|3463.63|3462.13|3465.63|3464.13|3461.63|3460.13|4279
1605109200000|2020-11-11 15:40:00|3464.63|3463.13|3462.63|3461.13|3465.63|3464.13|3461.63|3460.13|7529
1605109500000|2020-11-11 15:45:00|3463.63|3462.13|3464.63|3463.13|3466.63|3465.13|3462.63|3461.13|7845
1605109800000|2020-11-11 15:50:00|3465.63|3464.13|3466.63|3465.13|3469.63|3468.13|3465.63|3464.13|10875
1605110100000|2020-11-11 15:55:00|3467.63|3466.13|3470.63|3469.13|3471.13|3469.63|3466.63|3465.13|9770
1605110400000|2020-11-11 16:00:00|3469.63|3468.13|3466.13|3464.63|3470.63|3469.13|3466.13|3464.63|12053
1605110700000|2020-11-11 16:05:00|3466.63|3465.13|3470.63|3469.13|3470.63|3469.13|3465.63|3464.13|4520
1605111000000|2020-11-11 16:10:00|3469.63|3468.13|3472.63|3471.13|3473.63|3472.13|3469.63|3468.13|10527
1605111300000|2020-11-11 16:15:00|3473.13|3471.63|3471.63|3470.13|3473.63|3472.13|3470.63|3469.13|9714
1605111600000|2020-11-11 16:20:00|3472.13|3470.63|3470.63|3469.13|3472.63|3471.13|3469.63|3468.13|13278
1605111900000|2020-11-11 16:25:00|3471.63|3470.13|3472.63|3471.13|3474.63|3473.13|3471.63|3470.13|26890
1605112200000|2020-11-11 16:30:00|3471.63|3470.13|3469.63|3468.13|3471.63|3470.13|3469.63|3468.13|41433
1605112500000|2020-11-11 16:35:00|3468.63|3467.13|3466.63|3465.13|3469.63|3468.13|3466.63|3465.13|28173
1605112800000|2020-11-11 16:40:00|3467.63|3466.13|3468.63|3467.13|3469.63|3468.13|3467.63|3466.13|8113
1605113100000|2020-11-11 16:45:00|3468.13|3466.63|3469.63|3468.13|3471.63|3470.13|3467.63|3466.13|9194
1605113400000|2020-11-11 16:50:00|3469.13|3467.63|3468.63|3467.13|3469.63|3468.13|3467.63|3466.13|8176
1605113700000|2020-11-11 16:55:00|3469.63|3468.13|3469.63|3468.13|3469.63|3468.13|3467.63|3466.13|1936
1605114000000|2020-11-11 17:00:00|3468.63|3467.13|3468.63|3467.13|3469.63|3468.13|3468.63|3467.13|4308
1605114300000|2020-11-11 17:05:00|3469.63|3468.13|3472.63|3471.13|3473.63|3472.13|3468.63|3467.13|2058
1605114600000|2020-11-11 17:10:00|3473.13|3471.63|3471.63|3470.13|3473.63|3472.13|3471.63|3470.13|3032
1605114900000|2020-11-11 17:15:00|3470.63|3469.13|3469.63|3468.13|3471.63|3470.13|3468.63|3467.13|2559
1605115200000|2020-11-11 17:20:00|3469.13|3467.63|3469.63|3468.13|3469.63|3468.13|3468.63|3467.13|2375
1605115500000|2020-11-11 17:25:00|3468.63|3467.13|3467.63|3466.13|3468.63|3467.13|3467.63|3466.13|2320
1605115800000|2020-11-11 17:30:00|3468.13|3466.63|3470.63|3469.13|3470.63|3469.13|3467.63|3466.13|1397
1605116100000|2020-11-11 17:35:00|3469.63|3468.13|3469.63|3468.13|3471.63|3470.13|3468.63|3467.13|3020
1605116400000|2020-11-11 17:40:00|3470.13|3468.63|3470.63|3469.13|3470.63|3469.13|3469.63|3468.13|1414
1605116700000|2020-11-11 17:45:00|3470.13|3468.63|3471.63|3470.13|3472.63|3471.13|3469.63|3468.13|1183
1605117000000|2020-11-11 17:50:00|3471.13|3469.63|3471.63|3470.13|3471.63|3470.13|3470.63|3469.13|1431
1605117300000|2020-11-11 17:55:00|3471.13|3469.63|3471.63|3470.13|3471.63|3470.13|3470.63|3469.13|750
1605117600000|2020-11-11 18:00:00|3470.63|3469.13|3470.63|3469.13|3471.13|3469.63|3470.63|3469.13|328
1605117900000|2020-11-11 18:05:00|3470.13|3468.63|3469.63|3468.13|3470.63|3469.13|3468.63|3467.13|1437
1605118200000|2020-11-11 18:10:00|3468.63|3467.13|3469.63|3468.13|3469.63|3468.13|3468.63|3467.13|592
1605118500000|2020-11-11 18:15:00|3468.63|3467.13|3470.63|3469.13|3470.63|3469.13|3468.63|3467.13|282
1605118800000|2020-11-11 18:20:00|3471.63|3470.13|3470.63|3469.13|3472.63|3471.13|3470.63|3469.13|1298
1605119100000|2020-11-11 18:25:00|3469.63|3468.13|3469.63|3468.13|3470.13|3468.63|3468.63|3467.13|1018
1605119400000|2020-11-11 18:30:00|3468.63|3467.13|3469.63|3468.13|3469.63|3468.13|3468.63|3467.13|224
1605119700000|2020-11-11 18:35:00|3470.63|3469.13|3471.63|3470.13|3472.63|3471.13|3469.63|3468.13|728
1605120000000|2020-11-11 18:40:00|3470.63|3469.13|3469.63|3468.13|3471.63|3470.13|3469.63|3468.13|1057
1605120300000|2020-11-11 18:45:00|3470.63|3469.13|3468.63|3467.13|3470.63|3469.13|3468.63|3467.13|538
1605120600000|2020-11-11 18:50:00|3467.63|3466.13|3468.63|3467.13|3469.63|3468.13|3467.63|3466.13|536
1605120900000|2020-11-11 18:55:00|3467.63|3466.13|3465.63|3464.13|3468.63|3467.13|3465.63|3464.13|1029
1605121200000|2020-11-11 19:00:00|3466.63|3465.13|3467.63|3466.13|3468.63|3467.13|3465.63|3464.13|1660
1605121500000|2020-11-11 19:05:00|3467.13|3465.63|3467.63|3466.13|3468.63|3467.13|3467.13|3465.63|775
1605121800000|2020-11-11 19:10:00|3468.13|3466.63|3467.63|3466.13|3468.63|3467.13|3467.63|3466.13|418
1605122100000|2020-11-11 19:15:00|3466.63|3465.13|3465.63|3464.13|3467.63|3466.13|3465.63|3464.13|897
1605122400000|2020-11-11 19:20:00|3466.63|3465.13|3464.63|3463.13|3467.63|3466.13|3464.63|3463.13|1244
1605122700000|2020-11-11 19:25:00|3465.63|3464.13|3461.13|3459.63|3465.63|3464.13|3460.63|3459.13|1757
1605123000000|2020-11-11 19:30:00|3461.63|3460.13|3461.63|3460.13|3462.63|3461.13|3460.63|3459.13|995
1605123300000|2020-11-11 19:35:00|3461.13|3459.63|3460.63|3459.13|3461.63|3460.13|3459.63|3458.13|851
1605123600000|2020-11-11 19:40:00|3459.63|3458.13|3459.63|3458.13|3459.63|3458.13|3457.63|3456.13|2182
1605123900000|2020-11-11 19:45:00|3458.63|3457.13|3454.63|3453.13|3459.63|3458.13|3453.63|3452.13|1614
1605124200000|2020-11-11 19:50:00|3453.63|3452.13|3455.63|3454.13|3455.63|3454.13|3452.63|3451.13|1344
1605124500000|2020-11-11 19:55:00|3455.13|3453.63|3457.63|3456.13|3458.63|3457.13|3455.13|3453.63|1354
1605124800000|2020-11-11 20:00:00|3458.63|3457.13|3457.63|3456.13|3459.63|3458.13|3457.63|3456.13|630
1605125100000|2020-11-11 20:05:00|3456.63|3455.13|3460.63|3459.13|3460.63|3459.13|3456.63|3455.13|432
1605125400000|2020-11-11 20:10:00|3459.63|3458.13|3460.63|3459.13|3461.13|3459.63|3458.63|3457.13|916
1605125700000|2020-11-11 20:15:00|3460.13|3458.63|3460.63|3459.13|3460.63|3459.13|3459.63|3458.13|677
1605126000000|2020-11-11 20:20:00|3459.63|3458.13|3456.63|3455.13|3460.63|3459.13|3454.63|3453.13|1505
1605126300000|2020-11-11 20:25:00|3456.13|3454.63|3453.63|3452.13|3457.63|3456.13|3453.63|3452.13|1550
1605126600000|2020-11-11 20:30:00|3454.63|3453.13|3458.63|3457.13|3458.63|3457.13|3454.63|3453.13|1026
1605126900000|2020-11-11 20:35:00|3458.13|3456.63|3460.63|3459.13|3461.63|3460.13|3457.63|3456.13|1594
1605127200000|2020-11-11 20:40:00|3461.13|3459.63|3462.63|3461.13|3463.63|3462.13|3460.63|3459.13|755
1605127500000|2020-11-11 20:45:00|3463.63|3462.13|3465.63|3464.13|3465.63|3464.13|3462.63|3461.13|2912
1605127800000|2020-11-11 20:50:00|3466.63|3465.13|3466.63|3465.13|3467.63|3466.13|3463.63|3462.13|1816
1605128100000|2020-11-11 20:55:00|3465.63|3464.13|3470.63|3469.13|3471.63|3470.13|3465.63|3464.13|4235
1605128400000|2020-11-11 21:00:00|3470.68|3467.68|3475.18|3472.18|3476.58|3473.58|3470.68|3467.68|6652
1605128700000|2020-11-11 21:05:00|3474.98|3471.98|3474.08|3471.08|3475.88|3472.88|3473.68|3470.68|0
1605129000000|2020-11-11 21:10:00|3474.38|3471.38|3475.38|3472.38|3475.78|3472.78|3473.68|3470.68|0
1605129300000|2020-11-11 21:15:00|3475.18|3472.18|3475.48|3472.48|3475.58|3472.58|3475.08|3472.08|0
1605129600000|2020-11-11 21:20:00|3475.58|3472.58|3475.88|3472.88|3475.88|3472.88|3475.48|3472.48|0
1605129900000|2020-11-11 21:25:00|3475.98|3472.98|3475.88|3472.88|3475.98|3472.98|3475.48|3472.48|0
1605130200000|2020-11-11 21:30:00|3475.78|3472.78|3477.08|3474.08|3478.38|3475.38|3474.88|3471.88|0
1605130500000|2020-11-11 21:35:00|3476.68|3473.68|3478.18|3475.18|3478.38|3475.38|3476.38|3473.38|0
1605130800000|2020-11-11 21:40:00|3478.38|3475.38|3477.08|3474.08|3478.38|3475.38|3476.88|3473.88|0
1605131100000|2020-11-11 21:45:00|3476.88|3473.88|3477.78|3474.78|3477.78|3474.78|3475.98|3472.98|0
1605131400000|2020-11-11 21:50:00|3477.48|3474.48|3477.98|3474.98|3478.38|3475.38|3477.08|3474.08|0
1605131700000|2020-11-11 21:55:00|3477.48|3474.48|3475.88|3472.88|3477.48|3474.48|3475.28|3472.28|0
1605132000000|2020-11-11 22:00:00|3475.98|3472.98|3475.78|3472.78|3476.08|3473.08|3475.68|3472.68|0
1605132300000|2020-11-11 22:05:00|3475.88|3472.88|3475.78|3472.78|3475.98|3472.98|3475.58|3472.58|0
1605132600000|2020-11-11 22:10:00|3475.68|3472.68|3476.08|3473.08|3476.18|3473.18|3475.68|3472.68|0
1605132900000|2020-11-11 22:15:00|3476.48|3473.48|3476.48|3473.48|3476.78|3473.78|3476.18|3473.18|0
1605133200000|2020-11-11 22:20:00|3476.58|3473.58|3476.58|3473.58|3476.58|3473.58|3476.58|3473.58|0
1605133500000|2020-11-11 22:25:00|3476.48|3473.48|3476.58|3473.58|3476.78|3473.78|3476.38|3473.38|0
1605133800000|2020-11-11 22:30:00|3476.48|3473.48|3476.38|3473.38|3476.58|3473.58|3476.38|3473.38|0
1605134100000|2020-11-11 22:35:00|3476.48|3473.48|3476.38|3473.38|3476.58|3473.58|3476.38|3473.38|0
1605134400000|2020-11-11 22:40:00|3476.58|3473.58|3476.38|3473.38|3476.58|3473.58|3476.38|3473.38|0
1605134700000|2020-11-11 22:45:00|3476.28|3473.28|3476.48|3473.48|3476.48|3473.48|3476.18|3473.18|0
1605135000000|2020-11-11 22:50:00|3476.38|3473.38|3476.68|3473.68|3476.98|3473.98|3476.28|3473.28|0
1605135300000|2020-11-11 22:55:00|3476.78|3473.78|3476.98|3473.98|3476.98|3473.98|3476.48|3473.48|0
1605135600000|2020-11-11 23:00:00|3476.38|3473.38|3474.68|3471.68|3476.88|3473.88|3472.18|3469.18|0
1605135900000|2020-11-11 23:05:00|3474.58|3471.58|3472.58|3469.58|3474.78|3471.78|3472.28|3469.28|0
1605136200000|2020-11-11 23:10:00|3472.48|3469.48|3473.88|3470.88|3474.78|3471.78|3472.18|3469.18|0
1605136500000|2020-11-11 23:15:00|3473.98|3470.98|3473.48|3470.48|3474.58|3471.58|3473.08|3470.08|0
1605136800000|2020-11-11 23:20:00|3473.68|3470.68|3474.98|3471.98|3474.98|3471.98|3473.68|3470.68|0
1605137100000|2020-11-11 23:25:00|3475.28|3472.28|3474.88|3471.88|3475.48|3472.48|3474.38|3471.38|0
1605137400000|2020-11-11 23:30:00|3474.78|3471.78|3476.28|3473.28|3476.28|3473.28|3474.78|3471.78|0
1605137700000|2020-11-11 23:35:00|3476.18|3473.18|3476.28|3473.28|3476.28|3473.28|3476.08|3473.08|0
1605138000000|2020-11-11 23:40:00|3476.08|3473.08|3472.38|3469.38|3476.08|3473.08|3471.68|3468.68|0
1605138300000|2020-11-11 23:45:00|3472.08|3469.08|3473.58|3470.58|3473.88|3470.88|3471.08|3468.08|0
1605138600000|2020-11-11 23:50:00|3473.68|3470.68|3473.28|3470.28|3474.08|3471.08|3472.78|3469.78|0
1605138900000|2020-11-11 23:55:00|3473.08|3470.08|3469.68|3466.68|3473.08|3470.08|3469.28|3466.28|0
1605139200000|2020-11-12 00:00:00|3469.58|3466.58|3468.18|3465.18|3470.68|3467.68|3467.78|3464.78|0
1605139500000|2020-11-12 00:05:00|3468.38|3465.38|3470.18|3467.18|3470.38|3467.38|3467.98|3464.98|0
1605139800000|2020-11-12 00:10:00|3470.38|3467.38|3470.28|3467.28|3470.78|3467.78|3469.28|3466.28|0
1605140100000|2020-11-12 00:15:00|3469.98|3466.98|3458.88|3456.88|3470.38|3467.38|3458.88|3456.88|482
1605140400000|2020-11-12 00:20:00|3459.88|3457.88|3457.88|3455.88|3459.88|3457.88|3456.88|3454.88|370
1605140700000|2020-11-12 00:25:00|3458.88|3456.88|3459.88|3457.88|3460.88|3458.88|3458.88|3456.88|210
1605141000000|2020-11-12 00:30:00|3460.38|3458.38|3461.88|3459.88|3462.38|3460.38|3459.88|3457.88|245
1605141300000|2020-11-12 00:35:00|3462.38|3460.38|3463.38|3461.38|3465.88|3463.88|3460.88|3458.88|454
1605141600000|2020-11-12 00:40:00|3463.88|3461.88|3462.88|3460.88|3465.88|3463.88|3462.88|3460.88|285
1605141900000|2020-11-12 00:45:00|3462.38|3460.38|3464.88|3462.88|3464.88|3462.88|3461.88|3459.88|561
1605142200000|2020-11-12 00:50:00|3464.38|3462.38|3462.88|3460.88|3464.88|3462.88|3462.88|3460.88|348
1605142500000|2020-11-12 00:55:00|3461.88|3459.88|3459.38|3457.38|3461.88|3459.88|3457.88|3455.88|566
1605142800000|2020-11-12 01:00:00|3458.88|3456.88|3456.38|3454.38|3459.88|3457.88|3455.88|3453.88|667
1605143100000|2020-11-12 01:05:00|3455.88|3453.88|3457.38|3455.38|3457.88|3455.88|3454.88|3452.88|426
1605143400000|2020-11-12 01:10:00|3457.88|3455.88|3456.88|3454.88|3457.88|3455.88|3455.88|3453.88|72
1605143700000|2020-11-12 01:15:00|3457.38|3455.38|3457.88|3455.88|3457.88|3455.88|3456.38|3454.38|391
1605144000000|2020-11-12 01:20:00|3457.38|3455.38|3459.88|3457.88|3460.88|3458.88|3456.88|3454.88|318
1605144300000|2020-11-12 01:25:00|3460.38|3458.38|3457.88|3455.88|3460.38|3458.38|3457.38|3455.38|467
1605144600000|2020-11-12 01:30:00|3458.38|3456.38|3454.88|3452.88|3458.38|3456.38|3454.88|3452.88|223
1605144900000|2020-11-12 01:35:00|3454.38|3452.38|3452.88|3450.88|3454.88|3452.88|3452.88|3450.88|379
1605145200000|2020-11-12 01:40:00|3453.38|3451.38|3453.88|3451.88|3453.88|3451.88|3452.88|3450.88|392
1605145500000|2020-11-12 01:45:00|3454.88|3452.88|3454.88|3452.88|3455.88|3453.88|3453.88|3451.88|72
1605145800000|2020-11-12 01:50:00|3455.38|3453.38|3453.38|3451.38|3455.88|3453.88|3452.88|3450.88|506
1605146100000|2020-11-12 01:55:00|3453.88|3451.88|3454.88|3452.88|3455.88|3453.88|3453.88|3451.88|229
1605146400000|2020-11-12 02:00:00|3455.88|3453.88|3455.38|3453.38|3456.88|3454.88|3454.88|3452.88|178
1605146700000|2020-11-12 02:05:00|3455.88|3453.88|3452.88|3450.88|3455.88|3453.88|3452.88|3450.88|375
1605147000000|2020-11-12 02:10:00|3453.88|3451.88|3452.88|3450.88|3454.88|3452.88|3452.88|3450.88|251
1605147300000|2020-11-12 02:15:00|3451.88|3449.88|3450.88|3448.88|3452.88|3450.88|3450.88|3448.88|518
1605147600000|2020-11-12 02:20:00|3451.88|3449.88|3452.88|3450.88|3452.88|3450.88|3449.88|3447.88|491
1605147900000|2020-11-12 02:25:00|3453.88|3451.88|3451.88|3449.88|3453.88|3451.88|3451.88|3449.88|44
1605148200000|2020-11-12 02:30:00|3452.88|3450.88|3453.88|3451.88|3454.88|3452.88|3452.88|3450.88|151
1605148500000|2020-11-12 02:35:00|3454.88|3452.88|3453.88|3451.88|3454.88|3452.88|3453.38|3451.38|96
1605148800000|2020-11-12 02:40:00|3454.88|3452.88|3454.88|3452.88|3454.88|3452.88|3453.38|3451.38|127
1605149100000|2020-11-12 02:45:00|3454.38|3452.38|3454.88|3452.88|3454.88|3452.88|3452.88|3450.88|194
1605149400000|2020-11-12 02:50:00|3453.88|3451.88|3454.88|3452.88|3454.88|3452.88|3453.88|3451.88|46
1605149700000|2020-11-12 02:55:00|3454.38|3452.38|3454.88|3452.88|3454.88|3452.88|3451.88|3449.88|109
1605150000000|2020-11-12 03:00:00|3454.38|3452.38|3455.88|3453.88|3455.88|3453.88|3453.88|3451.88|290
1605150300000|2020-11-12 03:05:00|3456.38|3454.38|3453.88|3451.88|3456.38|3454.38|3453.88|3451.88|172
1605150600000|2020-11-12 03:10:00|3454.88|3452.88|3451.88|3449.88|3454.88|3452.88|3451.88|3449.88|87
1605150900000|2020-11-12 03:15:00|3452.38|3450.38|3451.88|3449.88|3453.88|3451.88|3451.88|3449.88|73
1605151200000|2020-11-12 03:20:00|3452.38|3450.38|3449.88|3447.88|3452.88|3450.88|3449.88|3447.88|85
1605151500000|2020-11-12 03:25:00|3450.38|3448.38|3450.88|3448.88|3450.88|3448.88|3449.88|3447.88|235
1605151800000|2020-11-12 03:30:00|3449.88|3447.88|3442.88|3440.88|3449.88|3447.88|3442.88|3440.88|647
1605152100000|2020-11-12 03:35:00|3442.38|3440.38|3440.88|3438.88|3444.38|3442.38|3439.38|3437.38|989
1605152400000|2020-11-12 03:40:00|3441.38|3439.38|3443.88|3441.88|3443.88|3441.88|3440.88|3438.88|381
1605152700000|2020-11-12 03:45:00|3443.38|3441.38|3443.88|3441.88|3443.88|3441.88|3441.88|3439.88|126
1605153000000|2020-11-12 03:50:00|3443.38|3441.38|3442.38|3440.38|3444.88|3442.88|3441.88|3439.88|341
1605153300000|2020-11-12 03:55:00|3441.88|3439.88|3440.88|3438.88|3442.88|3440.88|3440.38|3438.38|86
1605153600000|2020-11-12 04:00:00|3441.38|3439.38|3443.88|3441.88|3444.88|3442.88|3440.88|3438.88|199
1605153900000|2020-11-12 04:05:00|3444.88|3442.88|3443.88|3441.88|3444.88|3442.88|3443.88|3441.88|78
1605154200000|2020-11-12 04:10:00|3444.88|3442.88|3442.88|3440.88|3444.88|3442.88|3442.88|3440.88|123
1605154500000|2020-11-12 04:15:00|3443.88|3441.88|3441.88|3439.88|3443.88|3441.88|3441.88|3439.88|221
1605154800000|2020-11-12 04:20:00|3440.88|3438.88|3442.88|3440.88|3442.88|3440.88|3440.88|3438.88|129
1605155100000|2020-11-12 04:25:00|3443.88|3441.88|3443.88|3441.88|3443.88|3441.88|3442.88|3440.88|139
1605155400000|2020-11-12 04:30:00|3444.88|3442.88|3442.88|3440.88|3444.88|3442.88|3442.88|3440.88|110
1605155700000|2020-11-12 04:35:00|3443.88|3441.88|3442.88|3440.88|3443.88|3441.88|3441.88|3439.88|173
1605156000000|2020-11-12 04:40:00|3443.88|3441.88|3442.88|3440.88|3443.88|3441.88|3441.88|3439.88|230
1605156300000|2020-11-12 04:45:00|3443.88|3441.88|3442.88|3440.88|3443.88|3441.88|3442.88|3440.88|111
1605156600000|2020-11-12 04:50:00|3441.88|3439.88|3438.88|3436.88|3441.88|3439.88|3437.88|3435.88|517
1605156900000|2020-11-12 04:55:00|3439.38|3437.38|3439.88|3437.88|3439.88|3437.88|3438.38|3436.38|353
1605157200000|2020-11-12 05:00:00|3439.38|3437.38|3438.88|3436.88|3440.88|3438.88|3438.88|3436.88|328
1605157500000|2020-11-12 05:05:00|3439.88|3437.88|3441.88|3439.88|3443.88|3441.88|3439.88|3437.88|355
1605157800000|2020-11-12 05:10:00|3442.88|3440.88|3444.88|3442.88|3444.88|3442.88|3441.88|3439.88|161
1605158100000|2020-11-12 05:15:00|3444.38|3442.38|3443.88|3441.88|3444.88|3442.88|3443.88|3441.88|62
1605158400000|2020-11-12 05:20:00|3444.38|3442.38|3446.88|3444.88|3446.88|3444.88|3443.88|3441.88|259
1605158700000|2020-11-12 05:25:00|3446.38|3444.38|3452.38|3450.38|3452.88|3450.88|3444.88|3442.88|575
1605159000000|2020-11-12 05:30:00|3452.88|3450.88|3451.88|3449.88|3452.88|3450.88|3450.88|3448.88|183
1605159300000|2020-11-12 05:35:00|3450.88|3448.88|3447.88|3445.88|3450.88|3448.88|3446.38|3444.38|643
1605159600000|2020-11-12 05:40:00|3447.38|3445.38|3445.88|3443.88|3448.88|3446.88|3445.88|3443.88|123
1605159900000|2020-11-12 05:45:00|3444.88|3442.88|3445.88|3443.88|3446.88|3444.88|3444.88|3442.88|175
1605160200000|2020-11-12 05:50:00|3446.88|3444.88|3447.38|3445.38|3447.88|3445.88|3445.38|3443.38|320
1605160500000|2020-11-12 05:55:00|3446.88|3444.88|3448.88|3446.88|3449.88|3447.88|3444.88|3442.88|294
1605160800000|2020-11-12 06:00:00|3448.38|3446.38|3449.88|3447.88|3450.88|3448.88|3447.88|3445.88|339
1605161100000|2020-11-12 06:05:00|3449.38|3447.38|3448.88|3446.88|3449.88|3447.88|3448.88|3446.88|416
1605161400000|2020-11-12 06:10:00|3448.38|3446.38|3444.88|3442.88|3448.88|3446.88|3444.88|3442.88|229
1605161700000|2020-11-12 06:15:00|3443.88|3441.88|3442.88|3440.88|3445.88|3443.88|3442.88|3440.88|670
1605162000000|2020-11-12 06:20:00|3443.88|3441.88|3441.88|3439.88|3443.88|3441.88|3441.88|3439.88|695
1605162300000|2020-11-12 06:25:00|3442.88|3440.88|3443.88|3441.88|3443.88|3441.88|3441.88|3439.88|130
1605162600000|2020-11-12 06:30:00|3444.88|3442.88|3446.88|3444.88|3447.88|3445.88|3444.88|3442.88|170
1605162900000|2020-11-12 06:35:00|3447.38|3445.38|3445.88|3443.88|3447.38|3445.38|3444.88|3442.88|280
1605163200000|2020-11-12 06:40:00|3446.38|3444.38|3445.88|3443.88|3446.88|3444.88|3445.88|3443.88|42
1605163500000|2020-11-12 06:45:00|3446.88|3444.88|3446.88|3444.88|3446.88|3444.88|3445.88|3443.88|301
1605163800000|2020-11-12 06:50:00|3446.38|3444.38|3445.88|3443.88|3446.88|3444.88|3445.88|3443.88|427
1605164100000|2020-11-12 06:55:00|3446.38|3444.38|3445.88|3443.88|3446.88|3444.88|3445.88|3443.88|445
1605164400000|2020-11-12 07:00:00|3445.63|3444.13|3446.63|3445.13|3447.63|3446.13|3443.63|3442.13|2003
1605164700000|2020-11-12 07:05:00|3447.13|3445.63|3448.63|3447.13|3448.63|3447.13|3446.63|3445.13|2466
1605165000000|2020-11-12 07:10:00|3449.63|3448.13|3447.63|3446.13|3451.63|3450.13|3446.63|3445.13|2983
1605165300000|2020-11-12 07:15:00|3447.13|3445.63|3447.63|3446.13|3450.63|3449.13|3446.63|3445.13|1704
1605165600000|2020-11-12 07:20:00|3446.63|3445.13|3448.63|3447.13|3450.63|3449.13|3446.63|3445.13|1388
1605165900000|2020-11-12 07:25:00|3449.13|3447.63|3446.63|3445.13|3449.63|3448.13|3446.63|3445.13|759
1605166200000|2020-11-12 07:30:00|3447.63|3446.13|3445.63|3444.13|3449.63|3448.13|3445.63|3444.13|2382
1605166500000|2020-11-12 07:35:00|3446.63|3445.13|3447.63|3446.13|3449.63|3448.13|3445.63|3444.13|1524
1605166800000|2020-11-12 07:40:00|3446.63|3445.13|3442.63|3441.13|3447.63|3446.13|3442.63|3441.13|2281
1605167100000|2020-11-12 07:45:00|3441.63|3440.13|3437.63|3436.13|3441.63|3440.13|3436.63|3435.13|6883
1605167400000|2020-11-12 07:50:00|3436.63|3435.13|3440.63|3439.13|3440.63|3439.13|3436.63|3435.13|3149
1605167700000|2020-11-12 07:55:00|3439.63|3438.13|3436.63|3435.13|3440.13|3438.63|3433.63|3432.13|4271
1605168000000|2020-11-12 08:00:00|3435.63|3434.13|3443.63|3442.13|3444.63|3443.13|3433.63|3432.13|19693
1605168300000|2020-11-12 08:05:00|3442.63|3441.13|3439.63|3438.13|3445.63|3444.13|3437.63|3436.13|12478
1605168600000|2020-11-12 08:10:00|3438.63|3437.13|3445.63|3444.13|3446.63|3445.13|3438.63|3437.13|6582
1605168900000|2020-11-12 08:15:00|3444.63|3443.13|3447.63|3446.13|3447.63|3446.13|3441.63|3440.13|7586
1605169200000|2020-11-12 08:20:00|3446.63|3445.13|3443.63|3442.13|3448.63|3447.13|3442.63|3441.13|4838
1605169500000|2020-11-12 08:25:00|3443.13|3441.63|3446.63|3445.13|3447.63|3446.13|3441.63|3440.13|13603
1605169800000|2020-11-12 08:30:00|3445.63|3444.13|3451.63|3450.13|3451.63|3450.13|3444.63|3443.13|9775
1605170100000|2020-11-12 08:35:00|3450.63|3449.13|3449.63|3448.13|3454.63|3453.13|3448.63|3447.13|11893
1605170400000|2020-11-12 08:40:00|3449.39|3447.89|3445.39|3443.89|3450.39|3448.89|3444.39|3442.89|2911
1605170700000|2020-11-12 08:45:00|3446.39|3444.89|3447.39|3445.89|3447.39|3445.89|3442.39|3440.89|6324
1605171000000|2020-11-12 08:50:00|3446.39|3444.89|3438.39|3436.89|3448.39|3446.89|3437.39|3435.89|10772
1605171300000|2020-11-12 08:55:00|3439.39|3437.89|3437.39|3435.89|3441.39|3439.89|3436.39|3434.89|8339
1605171600000|2020-11-12 09:00:00|3438.39|3436.89|3443.39|3441.89|3443.39|3441.89|3437.39|3435.89|7577
1605171900000|2020-11-12 09:05:00|3442.39|3440.89|3443.39|3441.89|3444.39|3442.89|3441.39|3439.89|3877
1605172200000|2020-11-12 09:10:00|3442.89|3441.39|3442.39|3440.89|3443.39|3441.89|3439.39|3437.89|2820
1605172500000|2020-11-12 09:15:00|3443.39|3441.89|3445.39|3443.89|3445.39|3443.89|3441.39|3439.89|4379
1605172800000|2020-11-12 09:20:00|3444.39|3442.89|3448.39|3446.89|3448.39|3446.89|3443.39|3441.89|3588
1605173100000|2020-11-12 09:25:00|3447.39|3445.89|3446.39|3444.89|3449.39|3447.89|3446.39|3444.89|4441
1605173400000|2020-11-12 09:30:00|3447.39|3445.89|3449.39|3447.89|3451.39|3449.89|3447.39|3445.89|3803
1605173700000|2020-11-12 09:35:00|3450.39|3448.89|3451.39|3449.89|3453.39|3451.89|3449.39|3447.89|13959
1605174000000|2020-11-12 09:40:00|3452.39|3450.89|3453.39|3451.89|3453.39|3451.89|3450.39|3448.89|6577
1605174300000|2020-11-12 09:45:00|3454.39|3452.89|3457.39|3455.89|3458.39|3456.89|3452.39|3450.89|8673
1605174600000|2020-11-12 09:50:00|3456.39|3454.89|3457.39|3455.89|3457.39|3455.89|3453.39|3451.89|5259
1605174900000|2020-11-12 09:55:00|3456.39|3454.89|3455.39|3453.89|3458.39|3456.89|3455.39|3453.89|9291
1605175200000|2020-11-12 10:00:00|3456.39|3454.89|3453.39|3451.89|3456.39|3454.89|3453.39|3451.89|5591
1605175500000|2020-11-12 10:05:00|3454.39|3452.89|3453.39|3451.89|3454.39|3452.89|3452.39|3450.89|6003
1605175800000|2020-11-12 10:10:00|3453.89|3452.39|3451.39|3449.89|3454.39|3452.89|3449.39|3447.89|6113
1605176100000|2020-11-12 10:15:00|3450.39|3448.89|3453.39|3451.89|3454.39|3452.89|3450.39|3448.89|11419
1605176400000|2020-11-12 10:20:00|3454.39|3452.89|3453.39|3451.89|3454.39|3452.89|3452.39|3450.89|2743
1605176700000|2020-11-12 10:25:00|3454.39|3452.89|3453.39|3451.89|3454.39|3452.89|3451.39|3449.89|4067
1605177000000|2020-11-12 10:30:00|3452.39|3450.89|3452.39|3450.89|3453.39|3451.89|3451.39|3449.89|3107
1605177300000|2020-11-12 10:35:00|3453.39|3451.89|3454.39|3452.89|3455.39|3453.89|3451.39|3449.89|5587
1605177600000|2020-11-12 10:40:00|3453.39|3451.89|3455.39|3453.89|3456.39|3454.89|3453.39|3451.89|3360
1605177900000|2020-11-12 10:45:00|3456.39|3454.89|3455.39|3453.89|3456.39|3454.89|3454.39|3452.89|3885
1605178200000|2020-11-12 10:50:00|3454.39|3452.89|3453.39|3451.89|3455.39|3453.89|3453.39|3451.89|3037
1605178500000|2020-11-12 10:55:00|3452.39|3450.89|3452.39|3450.89|3454.39|3452.89|3452.39|3450.89|3748
1605178800000|2020-11-12 11:00:00|3452.89|3451.39|3449.39|3447.89|3452.89|3451.39|3449.39|3447.89|4283
1605179100000|2020-11-12 11:05:00|3448.39|3446.89|3450.39|3448.89|3452.39|3450.89|3448.39|3446.89|3281
1605179400000|2020-11-12 11:10:00|3451.39|3449.89|3453.39|3451.89|3455.39|3453.89|3450.39|3448.89|5364
1605179700000|2020-11-12 11:15:00|3453.89|3452.39|3451.39|3449.89|3454.39|3452.89|3451.39|3449.89|5384
1605180000000|2020-11-12 11:20:00|3450.39|3448.89|3449.39|3447.89|3450.39|3448.89|3448.39|3446.89|3047
1605180300000|2020-11-12 11:25:00|3448.89|3447.39|3445.89|3444.39|3449.39|3447.89|3445.39|3443.89|4925
1605180600000|2020-11-12 11:30:00|3446.39|3444.89|3445.39|3443.89|3447.39|3445.89|3444.39|3442.89|4145
1605180900000|2020-11-12 11:35:00|3445.89|3444.39|3444.39|3442.89|3446.39|3444.89|3444.39|3442.89|3756
1605181200000|2020-11-12 11:40:00|3445.39|3443.89|3445.39|3443.89|3445.39|3443.89|3444.39|3442.89|3784
1605181500000|2020-11-12 11:45:00|3446.39|3444.89|3447.39|3445.89|3448.39|3446.89|3445.39|3443.89|3173
1605181800000|2020-11-12 11:50:00|3448.39|3446.89|3448.39|3446.89|3449.39|3447.89|3447.39|3445.89|6263
1605182100000|2020-11-12 11:55:00|3447.39|3445.89|3441.89|3440.39|3447.39|3445.89|3441.39|3439.89|5242
1605182400000|2020-11-12 12:00:00|3441.39|3439.89|3438.39|3436.89|3442.39|3440.89|3437.39|3435.89|6782
1605182700000|2020-11-12 12:05:00|3438.89|3437.39|3435.39|3433.89|3439.39|3437.89|3433.39|3431.89|6835
1605183000000|2020-11-12 12:10:00|3434.39|3432.89|3435.39|3433.89|3437.39|3435.89|3434.39|3432.89|6818
1605183300000|2020-11-12 12:15:00|3434.89|3433.39|3438.39|3436.89|3439.39|3437.89|3434.39|3432.89|13425
1605183600000|2020-11-12 12:20:00|3439.39|3437.89|3437.39|3435.89|3439.39|3437.89|3437.39|3435.89|4926
1605183900000|2020-11-12 12:25:00|3438.39|3436.89|3439.39|3437.89|3440.39|3438.89|3437.39|3435.89|4552
1605184200000|2020-11-12 12:30:00|3438.39|3436.89|3435.39|3433.89|3439.39|3437.89|3435.39|3433.89|2297
1605184500000|2020-11-12 12:35:00|3436.39|3434.89|3438.39|3436.89|3438.39|3436.89|3435.39|3433.89|4603
1605184800000|2020-11-12 12:40:00|3438.53|3437.03|3437.53|3436.03|3438.53|3437.03|3435.53|3434.03|8116
1605185100000|2020-11-12 12:45:00|3436.53|3435.03|3436.53|3435.03|3437.53|3436.03|3435.53|3434.03|4467
1605185400000|2020-11-12 12:50:00|3435.53|3434.03|3428.53|3427.03|3435.53|3434.03|3426.53|3425.03|13823
1605185700000|2020-11-12 12:55:00|3428.03|3426.53|3426.53|3425.03|3430.53|3429.03|3425.53|3424.03|8562
1605186000000|2020-11-12 13:00:00|3427.53|3426.03|3429.53|3428.03|3429.53|3428.03|3426.53|3425.03|10797
1605186300000|2020-11-12 13:05:00|3430.53|3429.03|3427.53|3426.03|3431.53|3430.03|3426.53|3425.03|5726
1605186600000|2020-11-12 13:10:00|3426.53|3425.03|3422.53|3421.03|3427.53|3426.03|3422.53|3421.03|4524
1605186900000|2020-11-12 13:15:00|3423.53|3422.03|3423.53|3422.03|3425.53|3424.03|3422.53|3421.03|7039
1605187200000|2020-11-12 13:20:00|3424.53|3423.03|3426.53|3425.03|3427.53|3426.03|3423.53|3422.03|5943
1605187500000|2020-11-12 13:25:00|3427.03|3425.53|3429.53|3428.03|3429.53|3428.03|3425.53|3424.03|4477
1605187800000|2020-11-12 13:30:00|3428.53|3427.03|3432.53|3431.03|3433.03|3431.53|3427.53|3426.03|15489
1605188100000|2020-11-12 13:35:00|3433.03|3431.53|3432.53|3431.03|3433.53|3432.03|3430.53|3429.03|4473
1605188400000|2020-11-12 13:40:00|3431.53|3430.03|3432.53|3431.03|3433.53|3432.03|3431.53|3430.03|5218
1605188700000|2020-11-12 13:45:00|3432.03|3430.53|3429.53|3428.03|3432.53|3431.03|3428.53|3427.03|3008
1605189000000|2020-11-12 13:50:00|3430.53|3429.03|3428.53|3427.03|3431.53|3430.03|3427.53|3426.03|4253
1605189300000|2020-11-12 13:55:00|3429.53|3428.03|3432.53|3431.03|3432.53|3431.03|3427.53|3426.03|2546
1605189600000|2020-11-12 14:00:00|3433.53|3432.03|3426.53|3425.03|3433.53|3432.03|3426.53|3425.03|4105
1605189900000|2020-11-12 14:05:00|3425.53|3424.03|3424.53|3423.03|3426.53|3425.03|3423.53|3422.03|3707
1605190200000|2020-11-12 14:10:00|3425.53|3424.03|3429.53|3428.03|3430.53|3429.03|3424.53|3423.03|2412
1605190500000|2020-11-12 14:15:00|3430.53|3429.03|3426.53|3425.03|3431.03|3429.53|3424.53|3423.03|13347
1605190800000|2020-11-12 14:20:00|3427.53|3426.03|3430.53|3429.03|3431.53|3430.03|3427.53|3426.03|3066
1605191100000|2020-11-12 14:25:00|3431.53|3430.03|3431.53|3430.03|3432.53|3431.03|3430.53|3429.03|2101
1605191400000|2020-11-12 14:30:00|3430.53|3429.03|3428.53|3427.03|3432.53|3431.03|3425.53|3424.03|10224
1605191700000|2020-11-12 14:35:00|3429.53|3428.03|3430.53|3429.03|3433.53|3432.03|3427.53|3426.03|9827
1605192000000|2020-11-12 14:40:00|3431.53|3430.03|3431.53|3430.03|3431.53|3430.03|3429.53|3428.03|5664
1605192300000|2020-11-12 14:45:00|3432.53|3431.03|3427.53|3426.03|3432.53|3431.03|3427.53|3426.03|6432
1605192600000|2020-11-12 14:50:00|3428.53|3427.03|3433.53|3432.03|3433.53|3432.03|3426.53|3425.03|7422
1605192900000|2020-11-12 14:55:00|3433.03|3431.53|3433.53|3432.03|3433.53|3432.03|3428.53|3427.03|9341
1605193200000|2020-11-12 15:00:00|3432.53|3431.03|3434.53|3433.03|3436.53|3435.03|3431.53|3430.03|18174
1605193500000|2020-11-12 15:05:00|3435.53|3434.03|3438.53|3437.03|3438.53|3437.03|3435.53|3434.03|7148
1605193800000|2020-11-12 15:10:00|3438.66|3437.16|3439.66|3438.16|3440.66|3439.16|3436.66|3435.16|7435
1605194100000|2020-11-12 15:15:00|3438.66|3437.16|3439.66|3438.16|3439.66|3438.16|3437.66|3436.16|7740
1605194400000|2020-11-12 15:20:00|3438.66|3437.16|3433.66|3432.16|3439.66|3438.16|3433.66|3432.16|5675
1605194700000|2020-11-12 15:25:00|3434.16|3432.66|3432.66|3431.16|3434.66|3433.16|3431.66|3430.16|6487
1605195000000|2020-11-12 15:30:00|3433.66|3432.16|3434.66|3433.16|3436.66|3435.16|3433.66|3432.16|7879
1605195300000|2020-11-12 15:35:00|3435.66|3434.16|3437.66|3436.16|3437.66|3436.16|3434.66|3433.16|11128
1605195600000|2020-11-12 15:40:00|3436.66|3435.16|3438.66|3437.16|3439.66|3438.16|3435.66|3434.16|11059
1605195900000|2020-11-12 15:45:00|3437.66|3436.16|3435.66|3434.16|3437.66|3436.16|3434.66|3433.16|6059
1605196200000|2020-11-12 15:50:00|3436.66|3435.16|3437.66|3436.16|3437.66|3436.16|3435.66|3434.16|5656
1605196500000|2020-11-12 15:55:00|3436.66|3435.16|3433.66|3432.16|3437.66|3436.16|3433.66|3432.16|4435
1605196800000|2020-11-12 16:00:00|3434.66|3433.16|3430.66|3429.16|3434.66|3433.16|3429.66|3428.16|9845
1605197100000|2020-11-12 16:05:00|3431.66|3430.16|3432.66|3431.16|3432.66|3431.16|3429.66|3428.16|8758
1605197400000|2020-11-12 16:10:00|3431.66|3430.16|3427.66|3426.16|3431.66|3430.16|3426.66|3425.16|18929
1605197700000|2020-11-12 16:15:00|3428.66|3427.16|3431.66|3430.16|3431.66|3430.16|3427.66|3426.16|7055
1605198000000|2020-11-12 16:20:00|3432.66|3431.16|3435.66|3434.16|3435.66|3434.16|3432.66|3431.16|10684
1605198300000|2020-11-12 16:25:00|3434.66|3433.16|3434.66|3433.16|3436.66|3435.16|3433.66|3432.16|31060
1605198600000|2020-11-12 16:30:00|3433.66|3432.16|3429.66|3428.16|3434.66|3433.16|3429.66|3428.16|47993
1605198900000|2020-11-12 16:35:00|3429.16|3427.66|3425.66|3424.16|3430.66|3429.16|3425.66|3424.16|25429
1605199200000|2020-11-12 16:40:00|3424.66|3423.16|3423.66|3422.16|3425.66|3424.16|3422.66|3421.16|15699
1605199500000|2020-11-12 16:45:00|3424.66|3423.16|3425.66|3424.16|3426.66|3425.16|3424.66|3423.16|7864
1605199800000|2020-11-12 16:50:00|3426.66|3425.16|3427.66|3426.16|3428.66|3427.16|3425.66|3424.16|4120
1605200100000|2020-11-12 16:55:00|3428.66|3427.16|3427.66|3426.16|3428.66|3427.16|3426.66|3425.16|5203
1605200400000|2020-11-12 17:00:00|3426.66|3425.16|3427.66|3426.16|3428.66|3427.16|3425.66|3424.16|5161
1605200700000|2020-11-12 17:05:00|3428.66|3427.16|3429.66|3428.16|3429.66|3428.16|3425.66|3424.16|5786
1605201000000|2020-11-12 17:10:00|3428.66|3427.16|3429.66|3428.16|3430.66|3429.16|3427.66|3426.16|2652
1605201300000|2020-11-12 17:15:00|3428.66|3427.16|3428.66|3427.16|3429.66|3428.16|3427.66|3426.16|2003
1605201600000|2020-11-12 17:20:00|3427.66|3426.16|3426.66|3425.16|3427.66|3426.16|3426.66|3425.16|1919
1605201900000|2020-11-12 17:25:00|3425.66|3424.16|3419.66|3418.16|3426.66|3425.16|3419.66|3418.16|8131
1605202200000|2020-11-12 17:30:00|3420.66|3419.16|3418.66|3417.16|3421.66|3420.16|3418.66|3417.16|4227
1605202500000|2020-11-12 17:35:00|3419.66|3418.16|3415.66|3414.16|3419.66|3418.16|3414.66|3413.16|5668
1605202800000|2020-11-12 17:40:00|3414.66|3413.16|3413.66|3412.16|3415.66|3414.16|3412.66|3411.16|4149
1605203100000|2020-11-12 17:45:00|3414.16|3412.66|3407.66|3406.16|3414.16|3412.66|3407.66|3406.16|6667
1605203400000|2020-11-12 17:50:00|3408.66|3407.16|3410.66|3409.16|3411.66|3410.16|3406.66|3405.16|6435
1605203700000|2020-11-12 17:55:00|3411.66|3410.16|3412.66|3411.16|3412.66|3411.16|3410.66|3409.16|1798
1605204000000|2020-11-12 18:00:00|3411.66|3410.16|3411.66|3410.16|3413.66|3412.16|3409.66|3408.16|2655
1605204300000|2020-11-12 18:05:00|3412.66|3411.16|3410.66|3409.16|3412.66|3411.16|3409.66|3408.16|1062
1605204600000|2020-11-12 18:10:00|3409.66|3408.16|3411.66|3410.16|3411.66|3410.16|3407.66|3406.16|2385
1605204900000|2020-11-12 18:15:00|3410.66|3409.16|3409.66|3408.16|3411.66|3410.16|3406.66|3405.16|1585
1605205200000|2020-11-12 18:20:00|3410.66|3409.16|3407.66|3406.16|3412.66|3411.16|3407.66|3406.16|2160
1605205500000|2020-11-12 18:25:00|3408.16|3406.66|3409.16|3407.66|3411.66|3410.16|3407.66|3406.16|2078
1605205800000|2020-11-12 18:30:00|3408.66|3407.16|3410.66|3409.16|3411.66|3410.16|3406.66|3405.16|2529
1605206100000|2020-11-12 18:35:00|3410.16|3408.66|3413.66|3412.16|3413.66|3412.16|3409.66|3408.16|1769
1605206400000|2020-11-12 18:40:00|3412.66|3411.16|3411.66|3410.16|3413.66|3412.16|3411.66|3410.16|936
1605206700000|2020-11-12 18:45:00|3412.16|3410.66|3407.66|3406.16|3412.66|3411.16|3407.66|3406.16|1854
1605207000000|2020-11-12 18:50:00|3406.66|3405.16|3412.66|3411.16|3412.66|3411.16|3406.66|3405.16|4374
1605207300000|2020-11-12 18:55:00|3412.16|3410.66|3413.66|3412.16|3413.66|3412.16|3411.66|3410.16|1095
1605207600000|2020-11-12 19:00:00|3414.66|3413.16|3414.66|3413.16|3416.16|3414.66|3413.66|3412.16|1346
1605207900000|2020-11-12 19:05:00|3415.66|3414.16|3409.66|3408.16|3415.66|3414.16|3408.66|3407.16|2463
1605208200000|2020-11-12 19:10:00|3410.66|3409.16|3409.16|3407.66|3411.66|3410.16|3408.66|3407.16|647
1605208500000|2020-11-12 19:15:00|3408.66|3407.16|3407.66|3406.16|3409.66|3408.16|3407.66|3406.16|873
1605208800000|2020-11-12 19:20:00|3408.66|3407.16|3407.66|3406.16|3410.66|3409.16|3406.66|3405.16|924
1605209100000|2020-11-12 19:25:00|3408.66|3407.16|3407.66|3406.16|3410.66|3409.16|3407.66|3406.16|731
1605209400000|2020-11-12 19:30:00|3406.66|3405.16|3408.66|3407.16|3412.66|3411.16|3405.66|3404.16|2330
1605209700000|2020-11-12 19:35:00|3407.66|3406.16|3407.66|3406.16|3409.66|3408.16|3406.66|3405.16|830
1605210000000|2020-11-12 19:40:00|3406.66|3405.16|3402.66|3401.16|3407.66|3406.16|3401.66|3400.16|3514
1605210300000|2020-11-12 19:45:00|3401.66|3400.16|3403.66|3402.16|3404.66|3403.16|3401.66|3400.16|2093
1605210600000|2020-11-12 19:50:00|3402.66|3401.16|3403.16|3401.66|3405.66|3404.16|3401.66|3400.16|1953
1605210900000|2020-11-12 19:55:00|3402.66|3401.16|3402.66|3401.16|3405.66|3404.16|3402.66|3401.16|1386
1605211200000|2020-11-12 20:00:00|3401.66|3400.16|3398.66|3397.16|3403.66|3402.16|3398.66|3397.16|2394
1605211500000|2020-11-12 20:05:00|3397.66|3396.16|3399.66|3398.16|3400.66|3399.16|3397.66|3396.16|1889
1605211800000|2020-11-12 20:10:00|3400.66|3399.16|3400.66|3399.16|3401.66|3400.16|3398.66|3397.16|1306
1605212100000|2020-11-12 20:15:00|3399.66|3398.16|3406.66|3405.16|3408.66|3407.16|3399.66|3398.16|1673
1605212400000|2020-11-12 20:20:00|3405.66|3404.16|3406.66|3405.16|3407.66|3406.16|3405.66|3404.16|1524
1605212700000|2020-11-12 20:25:00|3407.66|3406.16|3402.66|3401.16|3407.66|3406.16|3401.66|3400.16|1977
1605213000000|2020-11-12 20:30:00|3401.66|3400.16|3400.66|3399.16|3402.66|3401.16|3398.16|3396.66|2348
1605213300000|2020-11-12 20:35:00|3399.66|3398.16|3403.66|3402.16|3404.66|3403.16|3397.66|3396.16|2501
1605213600000|2020-11-12 20:40:00|3404.66|3403.16|3404.66|3403.16|3406.66|3405.16|3402.66|3401.16|1242
1605213900000|2020-11-12 20:45:00|3405.66|3404.16|3403.66|3402.16|3405.66|3404.16|3399.66|3398.16|2341
1605214200000|2020-11-12 20:50:00|3404.66|3403.16|3408.66|3407.16|3409.66|3408.16|3403.66|3402.16|2648
1605214500000|2020-11-12 20:55:00|3409.66|3408.16|3407.66|3406.16|3409.66|3408.16|3405.66|3404.16|6907
1605214800000|2020-11-12 21:00:00|3407.61|3404.61|3410.91|3407.91|3412.21|3409.21|3407.41|3404.41|11745
1605215100000|2020-11-12 21:05:00|3411.51|3408.51|3412.61|3409.61|3414.11|3411.11|3410.91|3407.91|0
1605215400000|2020-11-12 21:10:00|3413.01|3410.01|3412.01|3409.01|3416.31|3413.31|3411.11|3408.11|0
1605215700000|2020-11-12 21:15:00|3411.31|3408.31|3411.21|3408.21|3412.11|3409.11|3411.01|3408.01|0
1605216000000|2020-11-12 21:20:00|3411.11|3408.11|3411.41|3408.41|3411.61|3408.61|3411.01|3408.01|0
1605216300000|2020-11-12 21:25:00|3411.31|3408.31|3412.31|3409.31|3412.61|3409.61|3411.31|3408.31|0
1605216600000|2020-11-12 21:30:00|3412.51|3409.51|3416.21|3413.21|3419.21|3416.21|3411.41|3408.41|0
1605216900000|2020-11-12 21:35:00|3416.01|3413.01|3414.21|3411.21|3417.91|3414.91|3413.81|3410.81|0
1605217200000|2020-11-12 21:40:00|3414.01|3411.01|3411.81|3408.81|3416.21|3413.21|3411.41|3408.41|0
1605217500000|2020-11-12 21:45:00|3411.61|3408.61|3412.71|3409.71|3412.91|3409.91|3411.01|3408.01|0
1605217800000|2020-11-12 21:50:00|3412.91|3409.91|3413.41|3410.41|3413.81|3410.81|3412.71|3409.71|0
1605218100000|2020-11-12 21:55:00|3413.11|3410.11|3412.41|3409.41|3413.61|3410.61|3411.61|3408.61|0
1605218400000|2020-11-12 22:00:00|3412.31|3409.31|3411.91|3408.91|3412.51|3409.51|3411.81|3408.81|0
1605218700000|2020-11-12 22:05:00|3412.01|3409.01|3412.21|3409.21|3412.21|3409.21|3411.81|3408.81|0
1605219000000|2020-11-12 22:10:00|3412.11|3409.11|3412.11|3409.11|3412.11|3409.11|3412.11|3409.11|0
1605219300000|2020-11-12 22:15:00|3412.21|3409.21|3412.11|3409.11|3412.21|3409.21|3412.01|3409.01|0
1605219600000|2020-11-12 22:20:00|3412.21|3409.21|3412.01|3409.01|3412.21|3409.21|3412.01|3409.01|0
1605219900000|2020-11-12 22:25:00|3411.91|3408.91|3411.81|3408.81|3411.91|3408.91|3411.81|3408.81|0
1605220200000|2020-11-12 22:30:00|3411.91|3408.91|3411.91|3408.91|3412.01|3409.01|3411.71|3408.71|0
1605220500000|2020-11-12 22:35:00|3412.01|3409.01|3411.81|3408.81|3412.11|3409.11|3411.71|3408.71|0
1605220800000|2020-11-12 22:40:00|3411.91|3408.91|3411.91|3408.91|3412.01|3409.01|3411.61|3408.61|0
1605221100000|2020-11-12 22:45:00|3412.01|3409.01|3412.01|3409.01|3412.01|3409.01|3411.91|3408.91|0
1605221700000|2020-11-12 22:55:00|3412.41|3409.41|3412.21|3409.21|3412.81|3409.81|3412.21|3409.21|0
1605222000000|2020-11-12 23:00:00|3411.41|3408.41|3411.71|3408.71|3412.31|3409.31|3409.51|3406.51|0
1605222300000|2020-11-12 23:05:00|3411.81|3408.81|3412.01|3409.01|3413.01|3410.01|3411.71|3408.71|0
1605222600000|2020-11-12 23:10:00|3412.11|3409.11|3408.91|3405.91|3412.21|3409.21|3408.61|3405.61|0
1605222900000|2020-11-12 23:15:00|3409.01|3406.01|3408.91|3405.91|3409.41|3406.41|3407.21|3404.21|0
1605223200000|2020-11-12 23:20:00|3409.11|3406.11|3409.41|3406.41|3409.91|3406.91|3408.91|3405.91|0
1605223500000|2020-11-12 23:25:00|3409.51|3406.51|3410.41|3407.41|3411.11|3408.11|3409.51|3406.51|0
1605223800000|2020-11-12 23:30:00|3410.91|3407.91|3411.51|3408.51|3411.71|3408.71|3410.21|3407.21|0
1605224100000|2020-11-12 23:35:00|3411.61|3408.61|3408.71|3405.71|3412.21|3409.21|3408.31|3405.31|0
1605224400000|2020-11-12 23:40:00|3408.91|3405.91|3410.81|3407.81|3410.91|3407.91|3408.71|3405.71|0
1605224700000|2020-11-12 23:45:00|3410.71|3407.71|3410.71|3407.71|3412.01|3409.01|3410.41|3407.41|0
1605225000000|2020-11-12 23:50:00|3410.91|3407.91|3409.41|3406.41|3410.91|3407.91|3408.51|3405.51|0
1605225300000|2020-11-12 23:55:00|3410.01|3407.01|3408.51|3405.51|3410.21|3407.21|3407.61|3404.61|0
1605225600000|2020-11-13 00:00:00|3408.81|3405.81|3409.51|3406.51|3410.41|3407.41|3407.81|3404.81|0
1605225900000|2020-11-13 00:05:00|3409.61|3406.61|3410.91|3407.91|3411.31|3408.31|3409.01|3406.01|0
1605226200000|2020-11-13 00:10:00|3411.01|3408.01|3414.01|3411.01|3414.01|3411.01|3410.71|3407.71|0
1605226500000|2020-11-13 00:15:00|3414.11|3411.11|3409.91|3407.91|3414.21|3411.91|3409.91|3407.91|488
1605226800000|2020-11-13 00:20:00|3410.41|3408.41|3414.91|3412.91|3415.91|3413.91|3410.41|3408.41|670
1605227100000|2020-11-13 00:25:00|3413.91|3411.91|3413.91|3411.91|3414.91|3412.91|3413.91|3411.91|190
1605227400000|2020-11-13 00:30:00|3412.91|3410.91|3412.91|3410.91|3413.91|3411.91|3412.91|3410.91|397
1605227700000|2020-11-13 00:35:00|3412.41|3410.41|3408.91|3406.91|3412.41|3410.41|3407.91|3405.91|471
1605228000000|2020-11-13 00:40:00|3409.41|3407.41|3405.91|3403.91|3409.41|3407.41|3405.91|3403.91|185
1605228300000|2020-11-13 00:45:00|3406.91|3404.91|3404.91|3402.91|3406.91|3404.91|3403.91|3401.91|422
1605228600000|2020-11-13 00:50:00|3405.41|3403.41|3402.41|3400.41|3405.41|3403.41|3401.91|3399.91|434
1605228900000|2020-11-13 00:55:00|3402.91|3400.91|3401.91|3399.91|3405.91|3403.91|3401.91|3399.91|332
1605229200000|2020-11-13 01:00:00|3402.91|3400.91|3404.91|3402.91|3405.91|3403.91|3402.91|3400.91|454
1605229500000|2020-11-13 01:05:00|3404.41|3402.41|3405.91|3403.91|3405.91|3403.91|3403.91|3401.91|133
1605229800000|2020-11-13 01:10:00|3404.91|3402.91|3407.91|3405.91|3407.91|3405.91|3404.91|3402.91|183
1605230100000|2020-11-13 01:15:00|3406.91|3404.91|3406.91|3404.91|3408.91|3406.91|3406.91|3404.91|192
1605230400000|2020-11-13 01:20:00|3407.91|3405.91|3404.41|3402.41|3407.91|3405.91|3403.41|3401.41|171
1605230700000|2020-11-13 01:25:00|3403.91|3401.91|3403.91|3401.91|3405.91|3403.91|3403.91|3401.91|90
1605231000000|2020-11-13 01:30:00|3402.91|3400.91|3400.91|3398.91|3403.91|3401.91|3400.91|3398.91|313
1605231300000|2020-11-13 01:35:00|3401.91|3399.91|3400.91|3398.91|3402.91|3400.91|3399.91|3397.91|371
1605231600000|2020-11-13 01:40:00|3399.91|3397.91|3401.91|3399.91|3402.91|3400.91|3399.91|3397.91|253
1605231900000|2020-11-13 01:45:00|3401.41|3399.41|3402.91|3400.91|3403.91|3401.91|3400.91|3398.91|308
1605232200000|2020-11-13 01:50:00|3401.91|3399.91|3400.41|3398.41|3402.91|3400.91|3399.91|3397.91|355
1605232500000|2020-11-13 01:55:00|3399.91|3397.91|3399.41|3397.41|3399.91|3397.91|3397.91|3395.91|377
1605232800000|2020-11-13 02:00:00|3398.91|3396.91|3396.91|3394.91|3399.91|3397.91|3396.91|3394.91|318
1605233100000|2020-11-13 02:05:00|3396.41|3394.41|3397.91|3395.91|3398.91|3396.91|3396.41|3394.41|380
1605233400000|2020-11-13 02:10:00|3398.41|3396.41|3400.91|3398.91|3400.91|3398.91|3398.41|3396.41|165
1605233700000|2020-11-13 02:15:00|3401.91|3399.91|3400.91|3398.91|3401.91|3399.91|3400.91|3398.91|371
1605234000000|2020-11-13 02:20:00|3399.91|3397.91|3398.91|3396.91|3401.91|3399.91|3398.91|3396.91|130
1605234300000|2020-11-13 02:25:00|3399.91|3397.91|3399.91|3397.91|3400.91|3398.91|3397.91|3395.91|172
1605234600000|2020-11-13 02:30:00|3399.41|3397.41|3402.91|3400.91|3402.91|3400.91|3396.91|3394.91|417
1605234900000|2020-11-13 02:35:00|3403.41|3401.41|3403.91|3401.91|3404.41|3402.41|3402.91|3400.91|76
1605235200000|2020-11-13 02:40:00|3404.91|3402.91|3403.91|3401.91|3404.91|3402.91|3403.91|3401.91|220
1605235500000|2020-11-13 02:45:00|3404.41|3402.41|3404.91|3402.91|3405.91|3403.91|3403.91|3401.91|421
1605235800000|2020-11-13 02:50:00|3404.41|3402.41|3406.91|3404.91|3406.91|3404.91|3403.91|3401.91|79
1605236100000|2020-11-13 02:55:00|3407.41|3405.41|3405.91|3403.91|3407.91|3405.91|3405.91|3403.91|150
1605236400000|2020-11-13 03:00:00|3406.91|3404.91|3406.91|3404.91|3407.41|3405.41|3405.91|3403.91|40
1605236700000|2020-11-13 03:05:00|3406.41|3404.41|3406.91|3404.91|3407.91|3405.91|3406.41|3404.41|232
1605237000000|2020-11-13 03:10:00|3407.91|3405.91|3405.91|3403.91|3407.91|3405.91|3405.91|3403.91|117
1605237300000|2020-11-13 03:15:00|3406.41|3404.41|3403.91|3401.91|3406.41|3404.41|3403.91|3401.91|94
1605237600000|2020-11-13 03:20:00|3404.91|3402.91|3404.91|3402.91|3404.91|3402.91|3403.91|3401.91|77
1605237900000|2020-11-13 03:25:00|3403.91|3401.91|3403.91|3401.91|3403.91|3401.91|3403.91|3401.91|6
1605238200000|2020-11-13 03:30:00|3404.91|3402.91|3403.91|3401.91|3404.91|3402.91|3402.91|3400.91|340
1605238500000|2020-11-13 03:35:00|3404.41|3402.41|3404.91|3402.91|3405.91|3403.91|3404.41|3402.41|40
1605238800000|2020-11-13 03:40:00|3405.91|3403.91|3404.91|3402.91|3405.91|3403.91|3404.91|3402.91|71
1605239100000|2020-11-13 03:45:00|3405.91|3403.91|3406.91|3404.91|3406.91|3404.91|3404.91|3402.91|172
1605239400000|2020-11-13 03:50:00|3406.41|3404.41|3407.91|3405.91|3408.91|3406.91|3406.41|3404.41|95
1605239700000|2020-11-13 03:55:00|3406.91|3404.91|3405.91|3403.91|3406.91|3404.91|3405.91|3403.91|148
1605240000000|2020-11-13 04:00:00|3406.91|3404.91|3406.91|3404.91|3407.91|3405.91|3405.91|3403.91|36
1605240300000|2020-11-13 04:05:00|3406.41|3404.41|3404.91|3402.91|3406.91|3404.91|3404.91|3402.91|81
1605240600000|2020-11-13 04:10:00|3405.41|3403.41|3404.91|3402.91|3405.41|3403.41|3404.41|3402.41|23
1605240900000|2020-11-13 04:15:00|3405.91|3403.91|3405.91|3403.91|3405.91|3403.91|3404.91|3402.91|43
1605241200000|2020-11-13 04:20:00|3404.91|3402.91|3404.91|3402.91|3405.91|3403.91|3404.91|3402.91|38
1605241500000|2020-11-13 04:25:00|3405.91|3403.91|3405.91|3403.91|3405.91|3403.91|3405.91|3403.91|10
1605241800000|2020-11-13 04:30:00|3406.91|3404.91|3407.91|3405.91|3409.91|3407.91|3406.91|3404.91|207
1605242100000|2020-11-13 04:35:00|3408.41|3406.41|3410.91|3408.91|3410.91|3408.91|3408.41|3406.41|87
1605242400000|2020-11-13 04:40:00|3410.41|3408.41|3410.91|3408.91|3410.91|3408.91|3409.91|3407.91|29
1605242700000|2020-11-13 04:45:00|3411.41|3409.41|3411.91|3409.91|3411.91|3409.91|3410.91|3408.91|58
1605243000000|2020-11-13 04:50:00|3410.91|3408.91|3414.91|3412.91|3415.91|3413.91|3410.91|3408.91|639
1605243300000|2020-11-13 04:55:00|3415.91|3413.91|3413.91|3411.91|3415.91|3413.91|3413.91|3411.91|231
1605243600000|2020-11-13 05:00:00|3412.91|3410.91|3413.91|3411.91|3414.91|3412.91|3412.91|3410.91|404
1605243900000|2020-11-13 05:05:00|3414.91|3412.91|3413.91|3411.91|3414.91|3412.91|3413.91|3411.91|216
1605244200000|2020-11-13 05:10:00|3414.41|3412.41|3413.91|3411.91|3414.91|3412.91|3413.91|3411.91|229
1605244500000|2020-11-13 05:15:00|3414.41|3412.41|3414.91|3412.91|3415.91|3413.91|3413.91|3411.91|143
1605244800000|2020-11-13 05:20:00|3414.41|3412.41|3413.91|3411.91|3414.41|3412.41|3413.91|3411.91|467
1605245100000|2020-11-13 05:25:00|3412.91|3410.91|3413.91|3411.91|3413.91|3411.91|3411.91|3409.91|208
1605245400000|2020-11-13 05:30:00|3412.91|3410.91|3409.91|3407.91|3412.91|3410.91|3408.91|3406.91|649
1605245700000|2020-11-13 05:35:00|3410.91|3408.91|3409.41|3407.41|3410.91|3408.91|3408.91|3406.91|289
1605246000000|2020-11-13 05:40:00|3409.91|3407.91|3411.91|3409.91|3412.91|3410.91|3409.91|3407.91|256
1605246300000|2020-11-13 05:45:00|3412.41|3410.41|3412.91|3410.91|3413.91|3411.91|3411.91|3409.91|80
1605246600000|2020-11-13 05:50:00|3413.41|3411.41|3413.91|3411.91|3414.91|3412.91|3412.91|3410.91|94
1605246900000|2020-11-13 05:55:00|3414.41|3412.41|3413.41|3411.41|3414.91|3412.91|3412.91|3410.91|280
1605247200000|2020-11-13 06:00:00|3413.91|3411.91|3416.91|3414.91|3416.91|3414.91|3412.91|3410.91|553
1605247500000|2020-11-13 06:05:00|3416.41|3414.41|3414.91|3412.91|3416.91|3414.91|3413.91|3411.91|132
1605247800000|2020-11-13 06:10:00|3415.41|3413.41|3415.91|3413.91|3417.91|3415.91|3415.41|3413.41|1187
1605248100000|2020-11-13 06:15:00|3416.91|3414.91|3415.91|3413.91|3416.91|3414.91|3414.91|3412.91|530
1605248400000|2020-11-13 06:20:00|3416.41|3414.41|3417.91|3415.91|3417.91|3415.91|3414.91|3412.91|430
1605248700000|2020-11-13 06:25:00|3418.41|3416.41|3417.91|3415.91|3418.41|3416.41|3417.91|3415.91|47
1605249000000|2020-11-13 06:30:00|||||||||6
1605249300000|2020-11-13 06:35:00|3418.91|3416.91|3420.91|3418.91|3422.91|3420.91|3418.91|3416.91|800
1605249600000|2020-11-13 06:40:00|3420.41|3418.41|3421.91|3419.91|3422.91|3420.91|3420.41|3418.41|577
1605249900000|2020-11-13 06:45:00|3422.91|3420.91|3420.91|3418.91|3422.91|3420.91|3420.91|3418.91|339
1605250200000|2020-11-13 06:50:00|3419.91|3417.91|3418.91|3416.91|3419.91|3417.91|3417.91|3415.91|367
1605250500000|2020-11-13 06:55:00|3419.41|3417.41|3419.91|3417.91|3420.91|3418.91|3418.91|3416.91|427
1605250800000|2020-11-13 07:00:00|3419.66|3418.16|3417.66|3416.16|3420.66|3419.16|3416.66|3415.16|1338
1605251100000|2020-11-13 07:05:00|3416.66|3415.16|3413.66|3412.16|3416.66|3415.16|3411.66|3410.16|2449
1605251400000|2020-11-13 07:10:00|3413.16|3411.66|3410.66|3409.16|3413.66|3412.16|3410.66|3409.16|1770
1605251700000|2020-11-13 07:15:00|3411.16|3409.66|3413.66|3412.16|3414.66|3413.16|3409.66|3408.16|2041
1605252000000|2020-11-13 07:20:00|3414.16|3412.66|3414.66|3413.16|3416.66|3415.16|3413.66|3412.16|1391
1605252300000|2020-11-13 07:25:00|3415.66|3414.16|3411.66|3410.16|3415.66|3414.16|3411.66|3410.16|1551
1605252600000|2020-11-13 07:30:00|3410.66|3409.16|3411.66|3410.16|3415.66|3414.16|3409.66|3408.16|3468
1605252900000|2020-11-13 07:35:00|3410.66|3409.16|3412.16|3410.66|3412.66|3411.16|3408.66|3407.16|2123
1605253200000|2020-11-13 07:40:00|3411.66|3410.16|3410.66|3409.16|3412.66|3411.16|3408.66|3407.16|1557
1605253500000|2020-11-13 07:45:00|3411.66|3410.16|3411.66|3410.16|3412.66|3411.16|3410.66|3409.16|1289
1605253800000|2020-11-13 07:50:00|3412.16|3410.66|3412.66|3411.16|3414.66|3413.16|3411.66|3410.16|1270
1605254100000|2020-11-13 07:55:00|3411.66|3410.16|3417.66|3416.16|3418.66|3417.16|3410.66|3409.16|4641
1605254400000|2020-11-13 08:00:00|3418.66|3417.16|3421.66|3420.16|3426.66|3425.16|3415.66|3414.16|16448
1605254700000|2020-11-13 08:05:00|3422.66|3421.16|3422.66|3421.16|3423.66|3422.16|3416.66|3415.16|8930
1605255000000|2020-11-13 08:10:00|3423.66|3422.16|3425.66|3424.16|3427.66|3426.16|3422.66|3421.16|7867
1605255300000|2020-11-13 08:15:00|3426.66|3425.16|3425.66|3424.16|3428.66|3427.16|3423.66|3422.16|4762
1605255600000|2020-11-13 08:20:00|3426.66|3425.16|3426.66|3425.16|3427.66|3426.16|3423.66|3422.16|3017
1605255900000|2020-11-13 08:25:00|3425.66|3424.16|3431.66|3430.16|3431.66|3430.16|3425.66|3424.16|6484
1605256200000|2020-11-13 08:30:00|3430.66|3429.16|3432.66|3431.16|3433.66|3432.16|3427.66|3426.16|5782
1605256500000|2020-11-13 08:35:00|3433.66|3432.16|3434.66|3433.16|3434.66|3433.16|3430.66|3429.16|7057
1605256800000|2020-11-13 08:40:00|3434.57|3433.07|3429.57|3428.07|3435.57|3434.07|3429.57|3428.07|6456
1605257100000|2020-11-13 08:45:00|3430.07|3428.57|3430.57|3429.07|3431.57|3430.07|3427.57|3426.07|6470
1605257400000|2020-11-13 08:50:00|3429.57|3428.07|3426.57|3425.07|3430.57|3429.07|3425.57|3424.07|4987
1605257700000|2020-11-13 08:55:00|3427.57|3426.07|3428.57|3427.07|3428.57|3427.07|3426.57|3425.07|4659
1605258000000|2020-11-13 09:00:00|3429.57|3428.07|3430.57|3429.07|3431.07|3429.57|3427.57|3426.07|11407
1605258300000|2020-11-13 09:05:00|3431.57|3430.07|3431.57|3430.07|3432.57|3431.07|3430.57|3429.07|4199
1605258600000|2020-11-13 09:10:00|3432.57|3431.07|3430.57|3429.07|3432.57|3431.07|3430.57|3429.07|2406
1605258900000|2020-11-13 09:15:00|3430.07|3428.57|3435.57|3434.07|3436.57|3435.07|3430.07|3428.57|4665
1605259200000|2020-11-13 09:20:00|3436.57|3435.07|3435.57|3434.07|3437.57|3436.07|3435.57|3434.07|9024
1605259500000|2020-11-13 09:25:00|3436.57|3435.07|3435.57|3434.07|3436.57|3435.07|3433.57|3432.07|6016
1605259800000|2020-11-13 09:30:00|3435.07|3433.57|3440.57|3439.07|3442.57|3441.07|3434.57|3433.07|9110
1605260100000|2020-11-13 09:35:00|3441.57|3440.07|3440.57|3439.07|3441.57|3440.07|3439.57|3438.07|3308
1605260400000|2020-11-13 09:40:00|3440.07|3438.57|3441.57|3440.07|3442.57|3441.07|3439.57|3438.07|2475
1605260700000|2020-11-13 09:45:00|3442.57|3441.07|3442.57|3441.07|3442.57|3441.07|3439.57|3438.07|3986
1605261000000|2020-11-13 09:50:00|3441.57|3440.07|3443.57|3442.07|3444.57|3443.07|3440.57|3439.07|6966
1605261300000|2020-11-13 09:55:00|3444.57|3443.07|3446.57|3445.07|3447.57|3446.07|3443.57|3442.07|14569
1605261600000|2020-11-13 10:00:00|3447.57|3446.07|3445.57|3444.07|3448.57|3447.07|3444.57|3443.07|3074
1605261900000|2020-11-13 10:05:00|3446.57|3445.07|3446.57|3445.07|3447.57|3446.07|3445.57|3444.07|6887
1605262200000|2020-11-13 10:10:00|3445.57|3444.07|3444.57|3443.07|3446.57|3445.07|3443.57|3442.07|9202
1605262500000|2020-11-13 10:15:00|3445.57|3444.07|3448.57|3447.07|3449.57|3448.07|3443.57|3442.07|5752
1605262800000|2020-11-13 10:20:00|3448.07|3446.57|3445.57|3444.07|3448.57|3447.07|3443.57|3442.07|10053
1605263100000|2020-11-13 10:25:00|3444.57|3443.07|3443.57|3442.07|3447.57|3446.07|3443.57|3442.07|4724
1605263400000|2020-11-13 10:30:00|3442.57|3441.07|3442.57|3441.07|3443.57|3442.07|3442.57|3441.07|2213
1605263700000|2020-11-13 10:35:00|3443.57|3442.07|3446.57|3445.07|3446.57|3445.07|3442.57|3441.07|3919
1605264000000|2020-11-13 10:40:00|3445.57|3444.07|3448.57|3447.07|3449.57|3448.07|3445.57|3444.07|2930
1605264300000|2020-11-13 10:45:00|3449.57|3448.07|3450.57|3449.07|3451.07|3449.57|3448.57|3447.07|4770
1605264600000|2020-11-13 10:50:00|3451.57|3450.07|3456.57|3455.07|3457.57|3456.07|3451.57|3450.07|14314
1605264900000|2020-11-13 10:55:00|3455.57|3454.07|3454.57|3453.07|3456.57|3455.07|3453.57|3452.07|12117
1605265200000|2020-11-13 11:00:00|3455.57|3454.07|3442.57|3441.07|3455.57|3454.07|3442.57|3441.07|11170
1605265500000|2020-11-13 11:05:00|3443.57|3442.07|3444.57|3443.07|3446.57|3445.07|3442.57|3441.07|5326
1605265800000|2020-11-13 11:10:00|3445.07|3443.57|3442.57|3441.07|3446.57|3445.07|3440.57|3439.07|6472
1605266100000|2020-11-13 11:15:00|3441.57|3440.07|3440.57|3439.07|3442.57|3441.07|3439.57|3438.07|3561
1605266400000|2020-11-13 11:20:00|3441.07|3439.57|3437.57|3436.07|3442.57|3441.07|3437.57|3436.07|3571
1605266700000|2020-11-13 11:25:00|3438.07|3436.57|3437.57|3436.07|3439.57|3438.07|3436.57|3435.07|4952
1605267000000|2020-11-13 11:30:00|3438.57|3437.07|3439.57|3438.07|3440.57|3439.07|3437.57|3436.07|3705
1605267300000|2020-11-13 11:35:00|3438.57|3437.07|3439.57|3438.07|3440.57|3439.07|3438.57|3437.07|7910
1605267600000|2020-11-13 11:40:00|3440.57|3439.07|3438.57|3437.07|3441.57|3440.07|3438.57|3437.07|2680
1605267900000|2020-11-13 11:45:00|3437.57|3436.07|3437.57|3436.07|3439.57|3438.07|3436.57|3435.07|4359
1605268200000|2020-11-13 11:50:00|3438.57|3437.07|3437.57|3436.07|3439.57|3438.07|3436.57|3435.07|2914
1605268500000|2020-11-13 11:55:00|3438.57|3437.07|3440.57|3439.07|3441.07|3439.57|3438.57|3437.07|3389
1605268800000|2020-11-13 12:00:00|3441.57|3440.07|3436.07|3434.57|3441.57|3440.07|3435.57|3434.07|4114
1605269100000|2020-11-13 12:05:00|3435.57|3434.07|3435.07|3433.57|3436.57|3435.07|3435.07|3433.57|2638
1605269400000|2020-11-13 12:10:00|3435.57|3434.07|3435.57|3434.07|3435.57|3434.07|3433.57|3432.07|4073
1605269700000|2020-11-13 12:15:00|3434.57|3433.07|3436.57|3435.07|3437.57|3436.07|3434.57|3433.07|2014
1605270000000|2020-11-13 12:20:00|3435.57|3434.07|3435.57|3434.07|3436.57|3435.07|3434.57|3433.07|1598
1605270300000|2020-11-13 12:25:00|3436.57|3435.07|3437.57|3436.07|3437.57|3436.07|3433.57|3432.07|3459
1605270600000|2020-11-13 12:30:00|3438.57|3437.07|3439.57|3438.07|3441.57|3440.07|3437.57|3436.07|4010
1605270900000|2020-11-13 12:35:00|3440.57|3439.07|3437.57|3436.07|3440.57|3439.07|3437.57|3436.07|1991
1605271200000|2020-11-13 12:40:00|3437.7|3436.2|3435.7|3434.2|3437.7|3436.2|3435.7|3434.2|1828
1605271500000|2020-11-13 12:45:00|3436.2|3434.7|3434.7|3433.2|3436.7|3435.2|3434.7|3433.2|1414
1605271800000|2020-11-13 12:50:00|3435.7|3434.2|3433.7|3432.2|3435.7|3434.2|3433.7|3432.2|1483
1605272100000|2020-11-13 12:55:00|3434.7|3433.2|3432.7|3431.2|3434.7|3433.2|3431.7|3430.2|2031
1605272400000|2020-11-13 13:00:00|3433.7|3432.2|3431.7|3430.2|3433.7|3432.2|3431.7|3430.2|5664
1605272700000|2020-11-13 13:05:00|3432.7|3431.2|3433.7|3432.2|3433.7|3432.2|3432.7|3431.2|4545
1605273000000|2020-11-13 13:10:00|3431.7|3430.2|3431.7|3430.2|3432.7|3431.2|3428.7|3427.2|8630
1605273300000|2020-11-13 13:15:00|3432.7|3431.2|3430.7|3429.2|3432.7|3431.2|3430.7|3429.2|3649
1605273600000|2020-11-13 13:20:00|3431.7|3430.2|3432.7|3431.2|3432.7|3431.2|3431.7|3430.2|3164
1605273900000|2020-11-13 13:25:00|3433.7|3432.2|3432.7|3431.2|3433.7|3432.2|3431.7|3430.2|3251
1605274200000|2020-11-13 13:30:00|3433.7|3432.2|3436.7|3435.2|3436.7|3435.2|3432.7|3431.2|4169
1605274500000|2020-11-13 13:35:00|3435.7|3434.2|3434.7|3433.2|3435.7|3434.2|3432.7|3431.2|5827
1605274800000|2020-11-13 13:40:00|3433.7|3432.2|3435.7|3434.2|3436.7|3435.2|3433.7|3432.2|4258
1605275100000|2020-11-13 13:45:00|3434.7|3433.2|3434.7|3433.2|3436.7|3435.2|3434.7|3433.2|2581
1605275400000|2020-11-13 13:50:00|3435.7|3434.2|3436.7|3435.2|3436.7|3435.2|3434.7|3433.2|1762
1605275700000|2020-11-13 13:55:00|3437.7|3436.2|3439.7|3438.2|3439.7|3438.2|3436.7|3435.2|5590
1605276000000|2020-11-13 14:00:00|3438.7|3437.2|3433.7|3432.2|3438.7|3437.2|3433.7|3432.2|6750
1605276300000|2020-11-13 14:05:00|3432.7|3431.2|3431.7|3430.2|3432.7|3431.2|3430.7|3429.2|4329
1605276600000|2020-11-13 14:10:00|3430.7|3429.2|3430.7|3429.2|3431.7|3430.2|3429.7|3428.2|3388
1605276900000|2020-11-13 14:15:00|3431.7|3430.2|3430.7|3429.2|3431.7|3430.2|3429.7|3428.2|5449
1605277200000|2020-11-13 14:20:00|3431.7|3430.2|3430.7|3429.2|3431.7|3430.2|3430.7|3429.2|2089
1605277500000|2020-11-13 14:25:00|3431.7|3430.2|3431.7|3430.2|3431.7|3430.2|3430.7|3429.2|4358
1605277800000|2020-11-13 14:30:00|3432.7|3431.2|3435.7|3434.2|3435.7|3434.2|3431.7|3430.2|11167
1605278100000|2020-11-13 14:35:00|3434.7|3433.2|3438.7|3437.2|3439.7|3438.2|3432.7|3431.2|7751
1605278400000|2020-11-13 14:40:00|3439.7|3438.2|3438.7|3437.2|3439.7|3438.2|3437.7|3436.2|20186
1605278700000|2020-11-13 14:45:00|3439.7|3438.2|3441.7|3440.2|3442.7|3441.2|3438.7|3437.2|5972
1605279000000|2020-11-13 14:50:00|3442.7|3441.2|3442.7|3441.2|3443.7|3442.2|3440.7|3439.2|13302
1605279300000|2020-11-13 14:55:00|3443.7|3442.2|3444.7|3443.2|3445.7|3444.2|3443.7|3442.2|8165
1605279600000|2020-11-13 15:00:00|3443.7|3442.2|3439.7|3438.2|3444.7|3443.2|3438.7|3437.2|12056
1605279900000|2020-11-13 15:05:00|3438.7|3437.2|3441.7|3440.2|3442.7|3441.2|3438.7|3437.2|4698
1605280200000|2020-11-13 15:10:00|3441.54|3440.04|3439.54|3438.04|3441.54|3440.04|3438.54|3437.04|8350
1605280500000|2020-11-13 15:15:00|3438.54|3437.04|3435.54|3434.04|3439.54|3438.04|3434.54|3433.04|11649
1605280800000|2020-11-13 15:20:00|3436.54|3435.04|3436.54|3435.04|3437.54|3436.04|3434.54|3433.04|4725
1605281100000|2020-11-13 15:25:00|3435.54|3434.04|3440.54|3439.04|3440.54|3439.04|3435.54|3434.04|4896
1605281400000|2020-11-13 15:30:00|3439.54|3438.04|3441.54|3440.04|3441.54|3440.04|3438.54|3437.04|5521
1605281700000|2020-11-13 15:35:00|3440.54|3439.04|3437.54|3436.04|3440.54|3439.04|3436.54|3435.04|8267
1605282000000|2020-11-13 15:40:00|3436.54|3435.04|3442.54|3441.04|3442.54|3441.04|3436.54|3435.04|4397
1605282300000|2020-11-13 15:45:00|3441.54|3440.04|3441.54|3440.04|3442.54|3441.04|3440.54|3439.04|4861
1605282600000|2020-11-13 15:50:00|3440.54|3439.04|3438.54|3437.04|3440.54|3439.04|3437.54|3436.04|8297
1605282900000|2020-11-13 15:55:00|3437.54|3436.04|3436.54|3435.04|3438.04|3436.54|3433.54|3432.04|9905
1605283200000|2020-11-13 16:00:00|3437.54|3436.04|3439.54|3438.04|3440.54|3439.04|3436.54|3435.04|5666
1605283500000|2020-11-13 16:05:00|3440.54|3439.04|3444.54|3443.04|3445.54|3444.04|3439.54|3438.04|7762
1605283800000|2020-11-13 16:10:00|3445.54|3444.04|3443.54|3442.04|3445.54|3444.04|3442.54|3441.04|6800
1605284100000|2020-11-13 16:15:00|3442.54|3441.04|3444.54|3443.04|3446.54|3445.04|3442.54|3441.04|7192
1605284400000|2020-11-13 16:20:00|3445.54|3444.04|3441.54|3440.04|3445.54|3444.04|3441.54|3440.04|17439
1605284700000|2020-11-13 16:25:00|3442.54|3441.04|3441.54|3440.04|3443.54|3442.04|3438.54|3437.04|23769
1605285000000|2020-11-13 16:30:00|3440.54|3439.04|3433.54|3432.04|3441.54|3440.04|3432.54|3431.04|52270
1605285300000|2020-11-13 16:35:00|3434.54|3433.04|3430.54|3429.04|3435.54|3434.04|3430.54|3429.04|31774
1605285600000|2020-11-13 16:40:00|3431.54|3430.04|3434.54|3433.04|3437.54|3436.04|3431.54|3430.04|10275
1605285900000|2020-11-13 16:45:00|3433.54|3432.04|3437.54|3436.04|3437.54|3436.04|3433.54|3432.04|9481
1605286200000|2020-11-13 16:50:00|3438.04|3436.54|3437.54|3436.04|3438.54|3437.04|3436.54|3435.04|2849
1605286500000|2020-11-13 16:55:00|3438.54|3437.04|3438.54|3437.04|3439.54|3438.04|3437.54|3436.04|6683
1605286800000|2020-11-13 17:00:00|3439.54|3438.04|3438.54|3437.04|3439.54|3438.04|3437.54|3436.04|2515
1605287100000|2020-11-13 17:05:00|3439.54|3438.04|3437.54|3436.04|3439.54|3438.04|3436.54|3435.04|2204
1605287400000|2020-11-13 17:10:00|3438.54|3437.04|3439.54|3438.04|3439.54|3438.04|3437.54|3436.04|1491
1605287700000|2020-11-13 17:15:00|3438.54|3437.04|3439.54|3438.04|3440.54|3439.04|3437.54|3436.04|2224
1605288000000|2020-11-13 17:20:00|3438.54|3437.04|3438.54|3437.04|3439.54|3438.04|3438.54|3437.04|551
1605288300000|2020-11-13 17:25:00|3439.54|3438.04|3439.54|3438.04|3441.54|3440.04|3439.54|3438.04|1447
1605288600000|2020-11-13 17:30:00|3440.04|3438.54|3440.54|3439.04|3440.54|3439.04|3439.54|3438.04|959
1605288900000|2020-11-13 17:35:00|3441.54|3440.04|3441.54|3440.04|3441.54|3440.04|3441.54|3440.04|307
1605289200000|2020-11-13 17:40:00|3442.54|3441.04|3440.54|3439.04|3442.54|3441.04|3440.54|3439.04|1744
1605289500000|2020-11-13 17:45:00|3439.54|3438.04|3437.54|3436.04|3439.54|3438.04|3436.54|3435.04|2080
1605289800000|2020-11-13 17:50:00|3438.54|3437.04|3439.54|3438.04|3439.54|3438.04|3437.54|3436.04|2532
1605290100000|2020-11-13 17:55:00|3440.54|3439.04|3440.54|3439.04|3440.54|3439.04|3439.54|3438.04|1713
1605290400000|2020-11-13 18:00:00|3439.54|3438.04|3439.04|3437.54|3439.54|3438.04|3438.54|3437.04|2106
1605290700000|2020-11-13 18:05:00|3439.54|3438.04|3441.54|3440.04|3441.54|3440.04|3439.54|3438.04|1272
1605291000000|2020-11-13 18:10:00|3440.54|3439.04|3440.54|3439.04|3441.54|3440.04|3440.54|3439.04|3242
1605291300000|2020-11-13 18:15:00|3441.54|3440.04|3441.54|3440.04|3441.54|3440.04|3440.54|3439.04|1308
1605291600000|2020-11-13 18:20:00|3440.54|3439.04|3441.54|3440.04|3441.54|3440.04|3439.54|3438.04|1550
1605291900000|2020-11-13 18:25:00|3442.54|3441.04|3440.54|3439.04|3442.54|3441.04|3439.54|3438.04|2768
1605292200000|2020-11-13 18:30:00|3439.54|3438.04|3437.54|3436.04|3439.54|3438.04|3437.54|3436.04|1248
1605292500000|2020-11-13 18:35:00|3438.54|3437.04|3439.54|3438.04|3439.54|3438.04|3437.54|3436.04|1074
1605292800000|2020-11-13 18:40:00|3438.54|3437.04|3440.54|3439.04|3440.54|3439.04|3438.54|3437.04|1020
1605293100000|2020-11-13 18:45:00|3439.54|3438.04|3439.54|3438.04|3441.54|3440.04|3439.54|3438.04|1050
1605293400000|2020-11-13 18:50:00|3440.04|3438.54|3439.54|3438.04|3440.54|3439.04|3439.54|3438.04|400
1605293700000|2020-11-13 18:55:00|3440.54|3439.04|3441.54|3440.04|3441.54|3440.04|3440.54|3439.04|827
1605294000000|2020-11-13 19:00:00|3440.54|3439.04|3441.54|3440.04|3441.54|3440.04|3440.54|3439.04|1170
1605294300000|2020-11-13 19:05:00|3442.54|3441.04|3443.54|3442.04|3443.54|3442.04|3442.54|3441.04|2145
1605294600000|2020-11-13 19:10:00|3442.54|3441.04|3440.54|3439.04|3442.54|3441.04|3440.54|3439.04|1895
1605294900000|2020-11-13 19:15:00|3439.54|3438.04|3442.54|3441.04|3442.54|3441.04|3439.54|3438.04|1633
1605295200000|2020-11-13 19:20:00|3443.04|3441.54|3443.54|3442.04|3446.04|3444.54|3442.54|3441.04|2066
1605295500000|2020-11-13 19:25:00|3442.54|3441.04|3442.54|3441.04|3443.54|3442.04|3441.54|3440.04|926
1605295800000|2020-11-13 19:30:00|3443.54|3442.04|3441.54|3440.04|3443.54|3442.04|3441.54|3440.04|1731
1605296100000|2020-11-13 19:35:00|3442.54|3441.04|3443.54|3442.04|3443.54|3442.04|3442.54|3441.04|1680
1605296400000|2020-11-13 19:40:00|3443.04|3441.54|3441.54|3440.04|3443.54|3442.04|3441.54|3440.04|1404
1605296700000|2020-11-13 19:45:00|3442.04|3440.54|3439.54|3438.04|3442.54|3441.04|3439.54|3438.04|1234
1605297000000|2020-11-13 19:50:00|3440.54|3439.04|3441.54|3440.04|3441.54|3440.04|3439.54|3438.04|1058
1605297300000|2020-11-13 19:55:00|3442.54|3441.04|3446.54|3445.04|3447.54|3446.04|3442.54|3441.04|3277
1605297600000|2020-11-13 20:00:00|3445.54|3444.04|3443.04|3441.54|3446.54|3445.04|3442.54|3441.04|1389
1605297900000|2020-11-13 20:05:00|3443.54|3442.04|3444.54|3443.04|3444.54|3443.04|3442.54|3441.04|993
1605298200000|2020-11-13 20:10:00|3444.04|3442.54|3444.54|3443.04|3445.04|3443.54|3442.54|3441.04|999
1605298500000|2020-11-13 20:15:00|3445.04|3443.54|3440.54|3439.04|3445.54|3444.04|3439.54|3438.04|1825
1605298800000|2020-11-13 20:20:00|3441.54|3440.04|3440.54|3439.04|3441.54|3440.04|3440.54|3439.04|1048
1605299100000|2020-11-13 20:25:00|3441.04|3439.54|3442.54|3441.04|3443.54|3442.04|3440.54|3439.04|980
1605299400000|2020-11-13 20:30:00|3443.54|3442.04|3446.54|3445.04|3446.54|3445.04|3443.54|3442.04|1498
1605299700000|2020-11-13 20:35:00|3447.04|3445.54|3448.54|3447.04|3448.54|3447.04|3446.54|3445.04|2141
1605300000000|2020-11-13 20:40:00|3449.04|3447.54|3451.54|3450.04|3451.54|3450.04|3448.54|3447.04|1084
1605300300000|2020-11-13 20:45:00|3450.54|3449.04|3450.54|3449.04|3451.54|3450.04|3449.04|3447.54|1526
1605300600000|2020-11-13 20:50:00|3451.54|3450.04|3445.54|3444.04|3451.54|3450.04|3444.54|3443.04|3871
1605300900000|2020-11-13 20:55:00|3444.54|3443.04|3448.04|3446.54|3449.54|3448.04|3443.54|3442.04|6862
1605301200000|2020-11-13 21:00:00|3447.39|3444.39|3448.89|3445.89|3449.99|3446.99|3445.69|3442.69|40
1605301500000|2020-11-13 21:05:00|3449.39|3446.39|3448.09|3445.09|3449.39|3446.39|3448.09|3445.09|0
1605301800000|2020-11-13 21:10:00|3448.29|3445.29|3447.59|3444.59|3448.69|3445.69|3446.79|3443.79|0
1605302100000|2020-11-13 21:15:00|3447.49|3444.49|3448.39|3445.39|3448.59|3445.59|3447.49|3444.49|0
1605302400000|2020-11-13 21:20:00|3448.59|3445.59|3448.49|3445.49|3448.59|3445.59|3448.39|3445.39|0
1605302700000|2020-11-13 21:25:00|3448.59|3445.59|3448.19|3445.19|3448.69|3445.69|3447.79|3444.79|0
1605303000000|2020-11-13 21:30:00|3446.89|3443.89|3448.39|3445.39|3448.59|3445.59|3446.89|3443.89|0
1605303300000|2020-11-13 21:35:00|3448.59|3445.59|3449.09|3446.09|3449.29|3446.29|3447.49|3444.49|0
1605303600000|2020-11-13 21:40:00|3448.79|3445.79|3448.39|3445.39|3449.09|3446.09|3447.49|3444.49|0
1605303900000|2020-11-13 21:45:00|3448.19|3445.19|3449.09|3446.09|3450.09|3447.09|3448.19|3445.19|0
1605304200000|2020-11-13 21:50:00|3448.79|3445.79|3449.29|3446.29|3449.49|3446.49|3448.79|3445.79|0
1605304500000|2020-11-13 21:55:00|3448.79|3445.79|3448.29|3445.29|3449.29|3446.29|3447.49|3444.49|0
1605481200000|2020-11-15 23:00:00|3457.99|3454.99|3459.29|3456.29|3460.29|3457.29|3457.69|3454.69|0
1605481500000|2020-11-15 23:05:00|3459.49|3456.49|3460.99|3457.99|3462.69|3459.69|3459.49|3456.49|0
1605481800000|2020-11-15 23:10:00|3461.09|3458.09|3465.09|3462.09|3465.49|3462.49|3460.89|3457.89|0
1605482100000|2020-11-15 23:15:00|3465.29|3462.29|3466.19|3463.19|3468.59|3465.59|3464.49|3461.49|0
1605482400000|2020-11-15 23:20:00|3466.29|3463.29|3467.49|3464.49|3469.89|3466.89|3466.29|3463.29|0
1605482700000|2020-11-15 23:25:00|3467.59|3464.59|3465.69|3462.69|3468.09|3465.09|3465.09|3462.09|0
1605483000000|2020-11-15 23:30:00|3465.99|3462.99|3465.99|3462.99|3467.39|3464.39|3464.89|3461.89|0
1605483300000|2020-11-15 23:35:00|3465.79|3462.79|3464.79|3461.79|3465.79|3462.79|3463.99|3460.99|0
1605483600000|2020-11-15 23:40:00|3464.69|3461.69|3466.79|3463.79|3467.69|3464.69|3464.69|3461.69|0
1605483900000|2020-11-15 23:45:00|3466.59|3463.59|3467.69|3464.69|3467.89|3464.89|3466.19|3463.19|0
1605484200000|2020-11-15 23:50:00|3467.79|3464.79|3469.89|3466.89|3469.89|3466.89|3467.69|3464.69|0
1605484500000|2020-11-15 23:55:00|3470.09|3467.09|3468.59|3465.59|3470.79|3467.79|3467.89|3464.89|0
1605484800000|2020-11-16 00:00:00|3468.39|3465.39|3466.19|3463.19|3468.99|3465.99|3465.99|3462.99|0
1605485100000|2020-11-16 00:05:00|3466.09|3463.09|3466.79|3463.79|3466.79|3463.79|3464.69|3461.69|0
1605485400000|2020-11-16 00:10:00|3466.99|3463.99|3463.49|3460.49|3467.29|3464.29|3462.79|3459.79|0
1605485700000|2020-11-16 00:15:00|3463.59|3460.59|3466.79|3464.79|3467.79|3465.79|3462.79|3460.29|1977
1605486000000|2020-11-16 00:20:00|3467.29|3465.29|3468.79|3466.79|3468.79|3466.79|3464.79|3462.79|966
1605486300000|2020-11-16 00:25:00|3468.29|3466.29|3468.79|3466.79|3469.79|3467.79|3468.29|3466.29|557
1605486600000|2020-11-16 00:30:00|3467.79|3465.79|3466.79|3464.79|3468.79|3466.79|3466.79|3464.79|372
1605486900000|2020-11-16 00:35:00|3465.79|3463.79|3466.79|3464.79|3467.79|3465.79|3465.79|3463.79|728
1605487200000|2020-11-16 00:40:00|3465.79|3463.79|3469.29|3467.29|3469.29|3467.29|3465.79|3463.79|737
1605487500000|2020-11-16 00:45:00|3468.79|3466.79|3469.79|3467.79|3470.79|3468.79|3468.79|3466.79|472
1605487800000|2020-11-16 00:50:00|3468.79|3466.79|3467.79|3465.79|3469.79|3467.79|3467.79|3465.79|181
1605488100000|2020-11-16 00:55:00|3467.29|3465.29|3466.79|3464.79|3467.79|3465.79|3465.79|3463.79|545
1605488400000|2020-11-16 01:00:00|3465.79|3463.79|3464.79|3462.79|3466.29|3464.29|3464.79|3462.79|293
1605488700000|2020-11-16 01:05:00|3465.29|3463.29|3469.29|3467.29|3469.79|3467.79|3464.79|3462.79|498
1605489000000|2020-11-16 01:10:00|3469.79|3467.79|3469.79|3467.79|3469.79|3467.79|3467.79|3465.79|602
1605489300000|2020-11-16 01:15:00|3469.29|3467.29|3470.79|3468.79|3471.79|3469.79|3468.79|3466.79|820
1605489600000|2020-11-16 01:20:00|3470.29|3468.29|3472.29|3470.29|3472.79|3470.79|3469.79|3467.79|629
1605489900000|2020-11-16 01:25:00|3472.79|3470.79|3470.79|3468.79|3472.79|3470.79|3470.79|3468.79|181
1605490200000|2020-11-16 01:30:00|3470.29|3468.29|3467.79|3465.79|3470.79|3468.79|3467.79|3465.79|289
1605490500000|2020-11-16 01:35:00|3468.79|3466.79|3467.79|3465.79|3470.79|3468.79|3467.79|3465.79|595
1605490800000|2020-11-16 01:40:00|3467.29|3465.29|3463.79|3461.79|3467.79|3465.79|3463.79|3461.79|653
1605491100000|2020-11-16 01:45:00|3464.29|3462.29|3459.79|3457.79|3465.79|3463.79|3458.79|3456.79|419
1605491400000|2020-11-16 01:50:00|3459.29|3457.29|3455.79|3453.79|3459.79|3457.79|3454.79|3452.79|882
1605491700000|2020-11-16 01:55:00|3454.79|3452.79|3456.79|3454.79|3456.79|3454.79|3453.79|3451.79|429
1605492000000|2020-11-16 02:00:00|3457.29|3455.29|3460.79|3458.79|3461.79|3459.79|3457.29|3455.29|483
1605492300000|2020-11-16 02:05:00|3460.29|3458.29|3459.79|3457.79|3461.79|3459.79|3459.79|3457.79|400
1605492600000|2020-11-16 02:10:00|3460.29|3458.29|3460.79|3458.79|3461.79|3459.79|3459.79|3457.79|83
1605492900000|2020-11-16 02:15:00|3459.79|3457.79|3461.79|3459.79|3461.79|3459.79|3459.79|3457.79|358
1605493200000|2020-11-16 02:20:00|3462.29|3460.29|3460.79|3458.79|3462.79|3460.79|3460.79|3458.79|196
1605493500000|2020-11-16 02:25:00|3461.29|3459.29|3459.79|3457.79|3461.79|3459.79|3459.79|3457.79|274
1605493800000|2020-11-16 02:30:00|3460.29|3458.29|3462.79|3460.79|3463.79|3461.79|3459.79|3457.79|156
1605494100000|2020-11-16 02:35:00|3463.29|3461.29|3463.79|3461.79|3464.79|3462.79|3462.79|3460.79|93
1605494400000|2020-11-16 02:40:00|3464.29|3462.29|3464.79|3462.79|3465.79|3463.79|3463.79|3461.79|143
1605494700000|2020-11-16 02:45:00|3465.29|3463.29|3464.79|3462.79|3465.79|3463.79|3464.79|3462.79|173
1605495000000|2020-11-16 02:50:00|3465.29|3463.29|3463.79|3461.79|3466.79|3464.79|3463.79|3461.79|236
1605495300000|2020-11-16 02:55:00|3464.79|3462.79|3463.79|3461.79|3464.79|3462.79|3463.79|3461.79|104
1605495600000|2020-11-16 03:00:00|3462.79|3460.79|3462.79|3460.79|3462.79|3460.79|3461.79|3459.79|138
1605495900000|2020-11-16 03:05:00|3462.29|3460.29|3462.79|3460.79|3463.29|3461.29|3462.29|3460.29|48
1605496200000|2020-11-16 03:10:00|3463.29|3461.29|3463.79|3461.79|3463.79|3461.79|3462.79|3460.79|234
1605496500000|2020-11-16 03:15:00|3464.29|3462.29|3465.79|3463.79|3465.79|3463.79|3464.29|3462.29|146
1605496800000|2020-11-16 03:20:00|||||||||68
1605497100000|2020-11-16 03:25:00|3464.79|3462.79|3465.79|3463.79|3465.79|3463.79|3464.79|3462.79|287
1605497400000|2020-11-16 03:30:00|3464.79|3462.79|3464.79|3462.79|3465.79|3463.79|3464.79|3462.79|399
1605497700000|2020-11-16 03:35:00|3463.79|3461.79|3466.79|3464.79|3466.79|3464.79|3463.79|3461.79|326
1605498000000|2020-11-16 03:40:00|3465.79|3463.79|3464.79|3462.79|3465.79|3463.79|3463.79|3461.79|272
1605498300000|2020-11-16 03:45:00|3464.29|3462.29|3465.79|3463.79|3465.79|3463.79|3463.79|3461.79|170
1605498600000|2020-11-16 03:50:00|3464.79|3462.79|3464.79|3462.79|3464.79|3462.79|3463.79|3461.79|196
1605498900000|2020-11-16 03:55:00|3465.29|3463.29|3465.29|3463.29|3465.79|3463.79|3463.79|3461.79|166
1605499200000|2020-11-16 04:00:00|3465.79|3463.79|3465.79|3463.79|3466.79|3464.79|3465.79|3463.79|870
1605499500000|2020-11-16 04:05:00|3466.29|3464.29|3468.79|3466.79|3468.79|3466.79|3465.79|3463.79|551
1605499800000|2020-11-16 04:10:00|3468.29|3466.29|3468.79|3466.79|3468.79|3466.79|3467.79|3465.79|460
1605500100000|2020-11-16 04:15:00|3469.29|3467.29|3468.79|3466.79|3469.79|3467.79|3468.79|3466.79|256
1605500400000|2020-11-16 04:20:00|||||||||420
1605500700000|2020-11-16 04:25:00|3469.29|3467.29|3469.79|3467.79|3469.79|3467.79|3469.29|3467.29|229
1605501000000|2020-11-16 04:30:00|3470.79|3468.79|3470.79|3468.79|3470.79|3468.79|3470.79|3468.79|66
1605501300000|2020-11-16 04:35:00|3469.79|3467.79|3470.79|3468.79|3471.79|3469.79|3469.79|3467.79|126
1605501600000|2020-11-16 04:40:00|3469.79|3467.79|3469.79|3467.79|3470.79|3468.79|3469.79|3467.79|249
1605501900000|2020-11-16 04:45:00|3470.79|3468.79|3470.79|3468.79|3470.79|3468.79|3469.79|3467.79|82
1605502200000|2020-11-16 04:50:00|3470.29|3468.29|3471.79|3469.79|3471.79|3469.79|3469.79|3467.79|240
1605502500000|2020-11-16 04:55:00|||||||||55
1605502800000|2020-11-16 05:00:00|3470.79|3468.79|3470.79|3468.79|3471.79|3469.79|3470.79|3468.79|205
1605503100000|2020-11-16 05:05:00|3471.29|3469.29|3471.79|3469.79|3471.79|3469.79|3470.79|3468.79|285
1605503400000|2020-11-16 05:10:00|3472.29|3470.29|3473.79|3471.79|3473.79|3471.79|3472.29|3470.29|603
1605503700000|2020-11-16 05:15:00|3472.79|3470.79|3472.79|3470.79|3473.79|3471.79|3471.79|3469.79|283
1605504000000|2020-11-16 05:20:00|3473.79|3471.79|3472.79|3470.79|3473.79|3471.79|3472.79|3470.79|312
1605504300000|2020-11-16 05:25:00|3473.29|3471.29|3473.79|3471.79|3473.79|3471.79|3472.79|3470.79|134
1605504600000|2020-11-16 05:30:00|3473.29|3471.29|3472.79|3470.79|3473.79|3471.79|3471.79|3469.79|233
1605504900000|2020-11-16 05:35:00|3473.79|3471.79|3474.79|3472.79|3474.79|3472.79|3473.79|3471.79|678
1605505200000|2020-11-16 05:40:00|3474.29|3472.29|3475.79|3473.79|3475.79|3473.79|3474.29|3472.29|499
1605505500000|2020-11-16 05:45:00|3474.79|3472.79|3473.79|3471.79|3474.79|3472.79|3473.79|3471.79|417
1605505800000|2020-11-16 05:50:00|3474.79|3472.79|3475.79|3473.79|3475.79|3473.79|3474.79|3472.79|438
1605506100000|2020-11-16 05:55:00|3476.29|3474.29|3476.79|3474.79|3476.79|3474.79|3475.79|3473.79|447
1605506400000|2020-11-16 06:00:00|3476.29|3474.29|3476.79|3474.79|3476.79|3474.79|3474.79|3472.79|822
1605506700000|2020-11-16 06:05:00|3475.79|3473.79|3476.79|3474.79|3476.79|3474.79|3475.79|3473.79|187
1605507000000|2020-11-16 06:10:00|3476.29|3474.29|3476.79|3474.79|3476.79|3474.79|3475.79|3473.79|184
1605507300000|2020-11-16 06:15:00|3477.79|3475.79|3477.79|3475.79|3477.79|3475.79|3477.79|3475.79|160
1605507600000|2020-11-16 06:20:00|3476.79|3474.79|3475.79|3473.79|3476.79|3474.79|3475.79|3473.79|379
1605507900000|2020-11-16 06:25:00|3475.29|3473.29|3474.79|3472.79|3475.79|3473.79|3474.79|3472.79|191
1605508200000|2020-11-16 06:30:00|3475.79|3473.79|3475.79|3473.79|3475.79|3473.79|3474.79|3472.79|129
1605508500000|2020-11-16 06:35:00|3476.79|3474.79|3475.79|3473.79|3476.79|3474.79|3475.79|3473.79|748
1605508800000|2020-11-16 06:40:00|3474.79|3472.79|3472.79|3470.79|3475.79|3473.79|3472.79|3470.79|1248
1605509100000|2020-11-16 06:45:00|3471.79|3469.79|3471.79|3469.79|3471.79|3469.79|3470.79|3468.79|385
1605509400000|2020-11-16 06:50:00|3472.29|3470.29|3471.79|3469.79|3473.79|3471.79|3471.79|3469.79|669
1605509700000|2020-11-16 06:55:00|3472.29|3470.29|3474.79|3472.79|3474.79|3472.79|3472.29|3470.29|485
1605510000000|2020-11-16 07:00:00|3474.54|3473.04|3470.54|3469.04|3474.54|3473.04|3468.54|3467.04|2885
1605510300000|2020-11-16 07:05:00|3471.54|3470.04|3473.54|3472.04|3475.54|3474.04|3471.54|3470.04|2858
1605510600000|2020-11-16 07:10:00|3472.54|3471.04|3473.54|3472.04|3473.54|3472.04|3471.54|3470.04|1389
1605510900000|2020-11-16 07:15:00|3472.54|3471.04|3475.54|3474.04|3476.54|3475.04|3472.54|3471.04|1394
1605511200000|2020-11-16 07:20:00|3476.54|3475.04|3472.54|3471.04|3476.54|3475.04|3472.54|3471.04|2106
1605511500000|2020-11-16 07:25:00|3471.54|3470.04|3471.54|3470.04|3472.54|3471.04|3470.54|3469.04|1043
1605511800000|2020-11-16 07:30:00|3470.54|3469.04|3471.54|3470.04|3472.54|3471.04|3469.54|3468.04|1380
1605512100000|2020-11-16 07:35:00|3470.54|3469.04|3472.54|3471.04|3474.54|3473.04|3470.54|3469.04|1856
1605512400000|2020-11-16 07:40:00|3472.04|3470.54|3470.54|3469.04|3472.54|3471.04|3470.54|3469.04|1611
1605512700000|2020-11-16 07:45:00|3471.54|3470.04|3474.54|3473.04|3474.54|3473.04|3471.54|3470.04|2976
1605513000000|2020-11-16 07:50:00|3475.54|3474.04|3472.54|3471.04|3475.54|3474.04|3471.54|3470.04|2032
1605513300000|2020-11-16 07:55:00|3471.54|3470.04|3469.54|3468.04|3473.04|3471.54|3469.54|3468.04|3954
1605513600000|2020-11-16 08:00:00|3468.54|3467.04|3460.54|3459.04|3468.54|3467.04|3458.54|3457.04|18676
1605513900000|2020-11-16 08:05:00|3460.04|3458.54|3461.54|3460.04|3466.54|3465.04|3459.54|3458.04|8732
1605514200000|2020-11-16 08:10:00|3462.54|3461.04|3461.54|3460.04|3467.54|3466.04|3460.54|3459.04|7247
1605514500000|2020-11-16 08:15:00|3462.54|3461.04|3464.54|3463.04|3464.54|3463.04|3459.54|3458.04|6490
1605514800000|2020-11-16 08:20:00|3463.54|3462.04|3461.54|3460.04|3466.54|3465.04|3461.54|3460.04|5913
1605515100000|2020-11-16 08:25:00|3462.54|3461.04|3462.54|3461.04|3463.54|3462.04|3460.54|3459.04|6112
1605515400000|2020-11-16 08:30:00|3461.54|3460.04|3458.54|3457.04|3462.54|3461.04|3456.54|3455.04|4870
1605515700000|2020-11-16 08:35:00|3459.54|3458.04|3459.54|3458.04|3460.54|3459.04|3458.54|3457.04|9806
1605516000000|2020-11-16 08:40:00|3459.48|3457.98|3457.48|3455.98|3461.48|3459.98|3456.48|3454.98|5386
1605516300000|2020-11-16 08:45:00|3458.48|3456.98|3453.48|3451.98|3458.48|3456.98|3452.48|3450.98|6820
1605516600000|2020-11-16 08:50:00|3454.48|3452.98|3447.48|3445.98|3454.48|3452.98|3445.48|3443.98|8334
1605516900000|2020-11-16 08:55:00|3446.48|3444.98|3448.48|3446.98|3450.48|3448.98|3440.48|3438.98|10389
1605517200000|2020-11-16 09:00:00|3449.48|3447.98|3456.48|3454.98|3456.48|3454.98|3448.48|3446.98|6322
1605517500000|2020-11-16 09:05:00|3455.98|3454.48|3457.48|3455.98|3458.48|3456.98|3454.48|3452.98|7537
1605517800000|2020-11-16 09:10:00|3458.48|3456.98|3459.48|3457.98|3460.48|3458.98|3456.48|3454.98|11136
1605518100000|2020-11-16 09:15:00|3458.98|3457.48|3456.48|3454.98|3460.48|3458.98|3456.48|3454.98|5518
1605518400000|2020-11-16 09:20:00|3457.48|3455.98|3459.48|3457.98|3460.48|3458.98|3457.48|3455.98|3851
1605518700000|2020-11-16 09:25:00|3458.48|3456.98|3456.48|3454.98|3460.48|3458.98|3456.48|3454.98|5434
1605519000000|2020-11-16 09:30:00|3457.48|3455.98|3458.48|3456.98|3461.48|3459.98|3457.48|3455.98|3823
1605519300000|2020-11-16 09:35:00|3457.98|3456.48|3461.48|3459.98|3462.48|3460.98|3456.48|3454.98|3051
1605519600000|2020-11-16 09:40:00|3460.48|3458.98|3463.48|3461.98|3464.48|3462.98|3459.48|3457.98|5914
1605519900000|2020-11-16 09:45:00|3464.48|3462.98|3463.48|3461.98|3464.48|3462.98|3462.48|3460.98|2966
1605520200000|2020-11-16 09:50:00|3462.48|3460.98|3462.48|3460.98|3462.48|3460.98|3458.98|3457.48|6628
1605520500000|2020-11-16 09:55:00|3463.48|3461.98|3464.48|3462.98|3464.48|3462.98|3460.48|3458.98|4534
1605520800000|2020-11-16 10:00:00|3463.48|3461.98|3463.48|3461.98|3464.48|3462.98|3461.98|3460.48|3917
1605521100000|2020-11-16 10:05:00|3464.48|3462.98|3462.48|3460.98|3465.48|3463.98|3461.48|3459.98|2950
1605521400000|2020-11-16 10:10:00|3463.48|3461.98|3461.48|3459.98|3463.48|3461.98|3461.48|3459.98|2874
1605521700000|2020-11-16 10:15:00|3460.48|3458.98|3462.48|3460.98|3462.48|3460.98|3460.48|3458.98|2016
1605522000000|2020-11-16 10:20:00|3461.48|3459.98|3462.48|3460.98|3463.48|3461.98|3461.48|3459.98|2069
1605522300000|2020-11-16 10:25:00|3461.48|3459.98|3458.48|3456.98|3462.48|3460.98|3458.48|3456.98|1433
1605522600000|2020-11-16 10:30:00|3459.48|3457.98|3458.48|3456.98|3459.48|3457.98|3458.48|3456.98|2330
1605522900000|2020-11-16 10:35:00|3457.48|3455.98|3458.48|3456.98|3458.48|3456.98|3457.48|3455.98|4363
1605523200000|2020-11-16 10:40:00|3457.48|3455.98|3458.48|3456.98|3458.48|3456.98|3457.48|3455.98|2509
1605523500000|2020-11-16 10:45:00|3457.48|3455.98|3457.48|3455.98|3457.48|3455.98|3454.48|3452.98|2675
1605523800000|2020-11-16 10:50:00|3458.48|3456.98|3455.48|3453.98|3458.48|3456.98|3454.48|3452.98|3939
1605524100000|2020-11-16 10:55:00|3456.48|3454.98|3456.48|3454.98|3456.48|3454.98|3454.48|3452.98|4865
1605524400000|2020-11-16 11:00:00|3457.48|3455.98|3457.48|3455.98|3458.48|3456.98|3455.48|3453.98|3452
1605524700000|2020-11-16 11:05:00|3458.48|3456.98|3457.48|3455.98|3458.48|3456.98|3456.48|3454.98|2675
1605525000000|2020-11-16 11:10:00|3456.48|3454.98|3458.48|3456.98|3458.48|3456.98|3455.48|3453.98|2944
1605525300000|2020-11-16 11:15:00|3457.48|3455.98|3458.48|3456.98|3458.48|3456.98|3456.48|3454.98|3068
1605525600000|2020-11-16 11:20:00|3459.48|3457.98|3461.48|3459.98|3462.48|3460.98|3459.48|3457.98|4883
1605525900000|2020-11-16 11:25:00|3462.48|3460.98|3460.48|3458.98|3462.98|3461.48|3460.48|3458.98|2207
1605526200000|2020-11-16 11:30:00|3459.48|3457.98|3460.48|3458.98|3460.98|3459.48|3459.48|3457.98|1439
1605526500000|2020-11-16 11:35:00|3461.48|3459.98|3461.48|3459.98|3461.48|3459.98|3460.48|3458.98|2583
1605526800000|2020-11-16 11:40:00|3460.98|3459.48|3456.48|3454.98|3461.48|3459.98|3455.48|3453.98|3505
1605527100000|2020-11-16 11:45:00|3456.98|3455.48|3458.48|3456.98|3458.48|3456.98|3456.48|3454.98|2038
1605527400000|2020-11-16 11:50:00|3459.48|3457.98|3470.48|3468.98|3477.48|3475.98|3459.48|3457.98|27144
1605527700000|2020-11-16 11:55:00|3469.48|3467.98|3490.48|3488.98|3496.48|3494.98|3468.48|3466.98|62386
1605528000000|2020-11-16 12:00:00|3489.48|3487.98|3493.48|3491.98|3497.48|3495.98|3486.48|3484.98|30213
1605528300000|2020-11-16 12:05:00|3492.48|3490.98|3488.48|3486.98|3494.48|3492.98|3487.48|3485.98|18649
1605528600000|2020-11-16 12:10:00|3489.48|3487.98|3488.48|3486.98|3493.48|3491.98|3487.48|3485.98|11253
1605528900000|2020-11-16 12:15:00|3489.48|3487.98|3496.48|3494.98|3498.48|3496.98|3488.48|3486.98|16753
1605529200000|2020-11-16 12:20:00|3496.98|3495.48|3492.48|3490.98|3497.48|3495.98|3490.48|3488.98|12416
1605529500000|2020-11-16 12:25:00|3491.48|3489.98|3486.48|3484.98|3492.48|3490.98|3486.48|3484.98|11960
1605529800000|2020-11-16 12:30:00|3485.98|3484.48|3491.48|3489.98|3491.48|3489.98|3484.48|3482.98|7699
1605530100000|2020-11-16 12:35:00|3490.48|3488.98|3487.48|3485.98|3490.48|3488.98|3486.48|3484.98|10536
1605530400000|2020-11-16 12:40:00|3487.33|3485.83|3488.33|3486.83|3489.33|3487.83|3486.33|3484.83|6194
1605530700000|2020-11-16 12:45:00|3487.33|3485.83|3484.33|3482.83|3488.33|3486.83|3484.33|3482.83|3497
1605531000000|2020-11-16 12:50:00|3485.33|3483.83|3481.83|3480.33|3485.33|3483.83|3480.33|3478.83|7154
1605531300000|2020-11-16 12:55:00|3482.33|3480.83|3482.33|3480.83|3484.33|3482.83|3481.33|3479.83|3830
1605531600000|2020-11-16 13:00:00|3483.33|3481.83|3482.33|3480.83|3484.33|3482.83|3480.33|3478.83|4622
1605531900000|2020-11-16 13:05:00|3483.33|3481.83|3483.33|3481.83|3484.33|3482.83|3482.33|3480.83|2622
1605532200000|2020-11-16 13:10:00|3484.33|3482.83|3486.33|3484.83|3490.33|3488.83|3483.33|3481.83|9878
1605532500000|2020-11-16 13:15:00|3487.33|3485.83|3488.33|3486.83|3490.33|3488.83|3485.33|3483.83|5451
1605532800000|2020-11-16 13:20:00|3489.33|3487.83|3490.33|3488.83|3490.33|3488.83|3487.33|3485.83|3013
1605533100000|2020-11-16 13:25:00|3491.33|3489.83|3490.33|3488.83|3493.33|3491.83|3490.33|3488.83|4665
1605533400000|2020-11-16 13:30:00|3489.33|3487.83|3489.33|3487.83|3490.33|3488.83|3488.33|3486.83|3500
1605533700000|2020-11-16 13:35:00|3490.33|3488.83|3484.33|3482.83|3490.33|3488.83|3484.33|3482.83|5082
1605534000000|2020-11-16 13:40:00|3483.33|3481.83|3482.33|3480.83|3484.33|3482.83|3481.33|3479.83|6000
1605534300000|2020-11-16 13:45:00|3481.33|3479.83|3484.33|3482.83|3484.33|3482.83|3480.33|3478.83|3143
1605534600000|2020-11-16 13:50:00|3485.33|3483.83|3484.33|3482.83|3486.33|3484.83|3483.33|3481.83|4588
1605534900000|2020-11-16 13:55:00|3485.33|3483.83|3486.33|3484.83|3486.33|3484.83|3483.33|3481.83|7213
1605535200000|2020-11-16 14:00:00|3487.33|3485.83|3486.33|3484.83|3489.33|3487.83|3486.33|3484.83|5956
1605535500000|2020-11-16 14:05:00|3487.33|3485.83|3489.33|3487.83|3490.33|3488.83|3487.33|3485.83|4605
1605535800000|2020-11-16 14:10:00|3490.33|3488.83|3491.33|3489.83|3492.33|3490.83|3488.33|3486.83|5229
1605536100000|2020-11-16 14:15:00|3490.33|3488.83|3490.33|3488.83|3493.33|3491.83|3490.33|3488.83|5285
1605536400000|2020-11-16 14:20:00|3491.33|3489.83|3487.33|3485.83|3491.33|3489.83|3486.33|3484.83|6379
1605536700000|2020-11-16 14:25:00|3488.33|3486.83|3487.33|3485.83|3490.33|3488.83|3487.33|3485.83|6541
1605537000000|2020-11-16 14:30:00|3488.33|3486.83|3484.33|3482.83|3489.33|3487.83|3483.33|3481.83|14801
1605537300000|2020-11-16 14:35:00|3485.33|3483.83|3484.33|3482.83|3488.33|3486.83|3483.33|3481.83|13928
1605537600000|2020-11-16 14:40:00|3483.33|3481.83|3483.33|3481.83|3484.33|3482.83|3481.33|3479.83|9201
1605537900000|2020-11-16 14:45:00|3483.83|3482.33|3480.33|3478.83|3484.33|3482.83|3478.33|3476.83|11423
1605538200000|2020-11-16 14:50:00|3481.33|3479.83|3473.33|3471.83|3481.33|3479.83|3472.33|3470.83|11810
1605538500000|2020-11-16 14:55:00|3474.33|3472.83|3476.33|3474.83|3476.33|3474.83|3470.33|3468.83|11937
1605538800000|2020-11-16 15:00:00|3477.33|3475.83|3472.33|3470.83|3477.33|3475.83|3472.33|3470.83|7452
1605539100000|2020-11-16 15:05:00|3473.33|3471.83|3473.33|3471.83|3476.33|3474.83|3472.33|3470.83|12720
1605539400000|2020-11-16 15:10:00|3473.6|3472.1|3472.6|3471.1|3474.6|3473.1|3469.6|3468.1|15322
1605539700000|2020-11-16 15:15:00|3473.6|3472.1|3475.6|3474.1|3475.6|3474.1|3468.6|3467.1|10225
1605540000000|2020-11-16 15:20:00|3474.6|3473.1|3476.6|3475.1|3477.6|3476.1|3471.6|3470.1|11119
1605540300000|2020-11-16 15:25:00|3477.6|3476.1|3479.6|3478.1|3479.6|3478.1|3475.6|3474.1|9080
1605540600000|2020-11-16 15:30:00|3480.6|3479.1|3480.6|3479.1|3480.6|3479.1|3478.6|3477.1|5258
1605540900000|2020-11-16 15:35:00|3479.6|3478.1|3478.6|3477.1|3480.6|3479.1|3477.6|3476.1|6181
1605541200000|2020-11-16 15:40:00|3477.6|3476.1|3478.6|3477.1|3480.6|3479.1|3477.6|3476.1|10037
1605541500000|2020-11-16 15:45:00|3479.6|3478.1|3476.6|3475.1|3479.6|3478.1|3476.6|3475.1|3668
1605541800000|2020-11-16 15:50:00|3477.6|3476.1|3477.6|3476.1|3477.6|3476.1|3476.6|3475.1|2033
1605542100000|2020-11-16 15:55:00|3478.6|3477.1|3479.6|3478.1|3480.6|3479.1|3476.6|3475.1|6932
1605542400000|2020-11-16 16:00:00|3478.6|3477.1|3475.6|3474.1|3479.6|3478.1|3475.6|3474.1|7281
1605542700000|2020-11-16 16:05:00|3476.1|3474.6|3467.6|3466.1|3476.6|3475.1|3467.6|3466.1|7903
1605543000000|2020-11-16 16:10:00|3468.6|3467.1|3468.6|3467.1|3470.6|3469.1|3468.6|3467.1|6524
1605543300000|2020-11-16 16:15:00|3469.6|3468.1|3470.6|3469.1|3470.6|3469.1|3467.6|3466.1|5824
1605543600000|2020-11-16 16:20:00|3471.6|3470.1|3472.6|3471.1|3474.6|3473.1|3471.6|3470.1|11356
1605543900000|2020-11-16 16:25:00|3471.6|3470.1|3474.6|3473.1|3475.6|3474.1|3469.6|3468.1|24403
1605544200000|2020-11-16 16:30:00|3473.6|3472.1|3467.6|3466.1|3473.6|3472.1|3467.6|3466.1|49922
1605544500000|2020-11-16 16:35:00|3468.6|3467.1|3469.6|3468.1|3469.6|3468.1|3463.6|3462.1|36858
1605544800000|2020-11-16 16:40:00|3468.6|3467.1|3469.6|3468.1|3469.6|3468.1|3467.6|3466.1|15189
1605545100000|2020-11-16 16:45:00|3470.6|3469.1|3467.6|3466.1|3470.6|3469.1|3467.6|3466.1|5285
1605545400000|2020-11-16 16:50:00|3468.6|3467.1|3469.6|3468.1|3469.6|3468.1|3467.6|3466.1|3760
1605545700000|2020-11-16 16:55:00|3468.6|3467.1|3468.6|3467.1|3470.6|3469.1|3468.6|3467.1|10111
1605546000000|2020-11-16 17:00:00|3469.6|3468.1|3470.6|3469.1|3471.6|3470.1|3469.6|3468.1|6222
1605546300000|2020-11-16 17:05:00|3469.6|3468.1|3468.6|3467.1|3470.6|3469.1|3468.6|3467.1|2703
1605546600000|2020-11-16 17:10:00|3467.6|3466.1|3466.6|3465.1|3467.6|3466.1|3465.6|3464.1|1336
1605546900000|2020-11-16 17:15:00|3467.6|3466.1|3464.6|3463.1|3467.6|3466.1|3464.6|3463.1|2216
1605547200000|2020-11-16 17:20:00|3463.6|3462.1|3462.6|3461.1|3464.6|3463.1|3461.6|3460.1|1748
1605547500000|2020-11-16 17:25:00|3461.6|3460.1|3460.6|3459.1|3462.6|3461.1|3460.6|3459.1|2097
1605547800000|2020-11-16 17:30:00|3459.6|3458.1|3459.6|3458.1|3461.6|3460.1|3458.6|3457.1|2752
1605548100000|2020-11-16 17:35:00|3460.6|3459.1|3460.6|3459.1|3460.6|3459.1|3459.6|3458.1|1270
1605548400000|2020-11-16 17:40:00|3460.1|3458.6|3462.6|3461.1|3462.6|3461.1|3459.6|3458.1|1779
1605548700000|2020-11-16 17:45:00|3462.1|3460.6|3460.6|3459.1|3462.6|3461.1|3459.6|3458.1|1643
1605549000000|2020-11-16 17:50:00|3461.6|3460.1|3458.6|3457.1|3461.6|3460.1|3458.6|3457.1|1557
1605549300000|2020-11-16 17:55:00|3457.6|3456.1|3460.6|3459.1|3461.6|3460.1|3457.6|3456.1|2287
1605549600000|2020-11-16 18:00:00|3460.1|3458.6|3458.6|3457.1|3460.6|3459.1|3457.6|3456.1|1335
1605549900000|2020-11-16 18:05:00|3459.1|3457.6|3459.1|3457.6|3460.6|3459.1|3458.6|3457.1|2086
1605550200000|2020-11-16 18:10:00|3458.6|3457.1|3458.6|3457.1|3459.6|3458.1|3457.6|3456.1|1194
1605550500000|2020-11-16 18:15:00|3459.6|3458.1|3459.6|3458.1|3459.6|3458.1|3459.6|3458.1|636
1605550800000|2020-11-16 18:20:00|3458.6|3457.1|3457.6|3456.1|3458.6|3457.1|3454.6|3453.1|1694
1605551100000|2020-11-16 18:25:00|3457.1|3455.6|3453.6|3452.1|3457.6|3456.1|3453.6|3452.1|1732
1605551400000|2020-11-16 18:30:00|3454.6|3453.1|3455.6|3454.1|3455.6|3454.1|3452.6|3451.1|3435
1605551700000|2020-11-16 18:35:00|3456.6|3455.1|3454.6|3453.1|3456.6|3455.1|3454.1|3452.6|630
1605552000000|2020-11-16 18:40:00|3453.6|3452.1|3451.6|3450.1|3454.6|3453.1|3449.6|3448.1|2333
1605552300000|2020-11-16 18:45:00|3452.6|3451.1|3452.6|3451.1|3453.6|3452.1|3451.6|3450.1|1577
1605552600000|2020-11-16 18:50:00|3453.6|3452.1|3455.1|3453.6|3455.6|3454.1|3452.6|3451.1|1164
1605552900000|2020-11-16 18:55:00|3454.6|3453.1|3455.6|3454.1|3457.6|3456.1|3454.6|3453.1|721
1605553200000|2020-11-16 19:00:00|3456.1|3454.6|3454.6|3453.1|3456.6|3455.1|3453.6|3452.1|397
1605553500000|2020-11-16 19:05:00|3455.6|3454.1|3456.6|3455.1|3457.6|3456.1|3454.6|3453.1|1039
1605553800000|2020-11-16 19:10:00|3455.6|3454.1|3457.6|3456.1|3457.6|3456.1|3455.6|3454.1|718
1605554100000|2020-11-16 19:15:00|3457.1|3455.6|3457.6|3456.1|3457.6|3456.1|3456.6|3455.1|473
1605554400000|2020-11-16 19:20:00|3457.1|3455.6|3458.6|3457.1|3458.6|3457.1|3456.6|3455.1|474
1605554700000|2020-11-16 19:25:00|3457.6|3456.1|3461.6|3460.1|3461.6|3460.1|3457.6|3456.1|2366
1605555000000|2020-11-16 19:30:00|3462.6|3461.1|3460.6|3459.1|3462.6|3461.1|3460.6|3459.1|1423
1605555300000|2020-11-16 19:35:00|3460.1|3458.6|3460.6|3459.1|3461.6|3460.1|3460.1|3458.6|515
1605555600000|2020-11-16 19:40:00|3459.6|3458.1|3461.6|3460.1|3461.6|3460.1|3459.6|3458.1|383
1605555900000|2020-11-16 19:45:00|3460.6|3459.1|3458.6|3457.1|3461.6|3460.1|3458.6|3457.1|218
1605556200000|2020-11-16 19:50:00|3459.6|3458.1|3459.6|3458.1|3461.6|3460.1|3459.6|3458.1|814
1605556500000|2020-11-16 19:55:00|3460.1|3458.6|3459.6|3458.1|3460.6|3459.1|3458.6|3457.1|731
1605556800000|2020-11-16 20:00:00|3458.6|3457.1|3455.6|3454.1|3459.6|3458.1|3455.6|3454.1|780
1605557100000|2020-11-16 20:05:00|3456.1|3454.6|3458.6|3457.1|3458.6|3457.1|3455.6|3454.1|696
1605557400000|2020-11-16 20:10:00|3458.1|3456.6|3456.6|3455.1|3459.6|3458.1|3456.6|3455.1|202
1605557700000|2020-11-16 20:15:00|3457.6|3456.1|3459.6|3458.1|3459.6|3458.1|3456.6|3455.1|656
1605558000000|2020-11-16 20:20:00|3460.1|3458.6|3461.6|3460.1|3462.6|3461.1|3460.1|3458.6|1004
1605558300000|2020-11-16 20:25:00|3462.6|3461.1|3460.6|3459.1|3462.6|3461.1|3459.6|3458.1|662
1605558600000|2020-11-16 20:30:00|3460.1|3458.6|3461.6|3460.1|3462.6|3461.1|3459.6|3458.1|571
1605558900000|2020-11-16 20:35:00|3460.6|3459.1|3460.6|3459.1|3462.6|3461.1|3460.1|3458.6|345
1605559200000|2020-11-16 20:40:00|3461.6|3460.1|3464.6|3463.1|3464.6|3463.1|3461.6|3460.1|1170
1605559500000|2020-11-16 20:45:00|3465.6|3464.1|3464.6|3463.1|3465.6|3464.1|3463.6|3462.1|1850
1605559800000|2020-11-16 20:50:00|3463.6|3462.1|3463.6|3462.1|3464.6|3463.1|3461.6|3460.1|1448
1605560100000|2020-11-16 20:55:00|3462.6|3461.1|3471.6|3470.1|3471.6|3470.1|3462.6|3461.1|8643
1605560400000|2020-11-16 21:00:00|3474.25|3471.25|3474.25|3471.25|3476.25|3473.25|3472.95|3469.95|581
1605560700000|2020-11-16 21:05:00|3474.55|3471.55|3475.55|3472.55|3476.05|3473.05|3473.65|3470.65|0
1605561000000|2020-11-16 21:10:00|3475.35|3472.35|3476.75|3473.75|3477.05|3474.05|3475.35|3472.35|0
1605561300000|2020-11-16 21:15:00|3476.85|3473.85|3476.55|3473.55|3476.85|3473.85|3476.35|3473.35|0
1605561600000|2020-11-16 21:20:00|3476.75|3473.75|3477.55|3474.55|3477.65|3474.65|3476.65|3473.65|0
1605561900000|2020-11-16 21:25:00|3477.65|3474.65|3477.25|3474.25|3477.65|3474.65|3477.05|3474.05|0
1605562200000|2020-11-16 21:30:00|3476.75|3473.75|3476.75|3473.75|3477.15|3474.15|3476.15|3473.15|0
1605562500000|2020-11-16 21:35:00|3476.55|3473.55|3476.95|3473.95|3477.15|3474.15|3476.55|3473.55|0
1605562800000|2020-11-16 21:40:00|3477.15|3474.15|3478.05|3475.05|3478.45|3475.45|3476.95|3473.95|0
1605563100000|2020-11-16 21:45:00|3478.25|3475.25|3477.15|3474.15|3478.25|3475.25|3477.15|3474.15|0
1605563400000|2020-11-16 21:50:00|3477.45|3474.45|3476.75|3473.75|3477.85|3474.85|3476.55|3473.55|0
1605563700000|2020-11-16 21:55:00|3476.35|3473.35|3476.25|3473.25|3476.75|3473.75|3476.15|3473.15|0
1605564000000|2020-11-16 22:00:00|3476.35|3473.35|3476.35|3473.35|3476.35|3473.35|3476.25|3473.25|0
1605564300000|2020-11-16 22:05:00|3476.15|3473.15|3476.35|3473.35|3476.45|3473.45|3476.15|3473.15|0
1605564600000|2020-11-16 22:10:00|3476.25|3473.25|3476.25|3473.25|3476.25|3473.25|3476.15|3473.15|0
1605564900000|2020-11-16 22:15:00|3476.45|3473.45|3476.15|3473.15|3476.45|3473.45|3475.95|3472.95|0
1605565200000|2020-11-16 22:20:00|3476.35|3473.35|3477.05|3474.05|3477.05|3474.05|3476.25|3473.25|0
1605565500000|2020-11-16 22:25:00|3476.95|3473.95|3477.05|3474.05|3477.15|3474.15|3476.95|3473.95|0
1605565800000|2020-11-16 22:30:00|3477.15|3474.15|3476.95|3473.95|3477.15|3474.15|3476.95|3473.95|0
1605566100000|2020-11-16 22:35:00|3477.05|3474.05|3476.95|3473.95|3477.05|3474.05|3476.95|3473.95|0
1605566400000|2020-11-16 22:40:00|3477.05|3474.05|3476.75|3473.75|3477.05|3474.05|3476.75|3473.75|0
1605566700000|2020-11-16 22:45:00|3476.85|3473.85|3476.85|3473.85|3476.95|3473.95|3476.75|3473.75|0
1605567000000|2020-11-16 22:50:00|3476.95|3473.95|3477.05|3474.05|3477.05|3474.05|3476.85|3473.85|0
1605567300000|2020-11-16 22:55:00|3477.15|3474.15|3476.15|3473.15|3477.35|3474.35|3476.15|3473.15|0
1605567600000|2020-11-16 23:00:00|3473.95|3470.95|3474.95|3471.95|3477.55|3474.55|3473.95|3470.95|0
1605567900000|2020-11-16 23:05:00|3474.55|3471.55|3474.05|3471.05|3474.75|3471.75|3473.45|3470.45|0
1605568200000|2020-11-16 23:10:00|3473.95|3470.95|3474.55|3471.55|3475.35|3472.35|3473.85|3470.85|0
1605568500000|2020-11-16 23:15:00|3474.35|3471.35|3475.15|3472.15|3475.15|3472.15|3473.45|3470.45|0
1605568800000|2020-11-16 23:20:00|3475.25|3472.25|3475.55|3472.55|3476.25|3473.25|3475.15|3472.15|0
1605569100000|2020-11-16 23:25:00|3475.35|3472.35|3475.55|3472.55|3475.75|3472.75|3474.95|3471.95|0
1605569400000|2020-11-16 23:30:00|3475.75|3472.75|3474.55|3471.55|3475.75|3472.75|3473.45|3470.45|0
1605569700000|2020-11-16 23:35:00|3474.65|3471.65|3474.95|3471.95|3475.35|3472.35|3474.25|3471.25|0
1605570000000|2020-11-16 23:40:00|3474.85|3471.85|3474.95|3471.95|3475.05|3472.05|3474.25|3471.25|0
1605570300000|2020-11-16 23:45:00|3474.85|3471.85|3474.05|3471.05|3474.85|3471.85|3473.45|3470.45|0
1605570600000|2020-11-16 23:50:00|3474.15|3471.15|3472.95|3469.95|3474.25|3471.25|3472.55|3469.55|0
1605570900000|2020-11-16 23:55:00|3472.75|3469.75|3472.75|3469.75|3473.35|3470.35|3472.15|3469.15|0
1605571200000|2020-11-17 00:00:00|3472.55|3469.55|3472.35|3469.35|3472.75|3469.75|3471.45|3468.45|0
1605571500000|2020-11-17 00:05:00|3472.15|3469.15|3471.75|3468.75|3472.75|3469.75|3471.25|3468.25|0
1605571800000|2020-11-17 00:10:00|3471.45|3468.45|3472.55|3469.55|3472.75|3469.75|3471.45|3468.45|0
1605572100000|2020-11-17 00:15:00|3472.65|3469.65|3463.35|3461.35|3472.75|3469.75|3463.35|3461.35|817
1605572400000|2020-11-17 00:20:00|3463.85|3461.85|3462.85|3460.85|3463.85|3461.85|3460.85|3458.85|800
1605572700000|2020-11-17 00:25:00|3462.35|3460.35|3461.85|3459.85|3463.85|3461.85|3459.85|3457.85|259
1605573000000|2020-11-17 00:30:00|3462.35|3460.35|3459.85|3457.85|3462.85|3460.85|3458.85|3456.85|379
1605573300000|2020-11-17 00:35:00|3458.85|3456.85|3460.35|3458.35|3460.35|3458.35|3458.35|3456.35|319
1605573600000|2020-11-17 00:40:00|3459.85|3457.85|3461.85|3459.85|3461.85|3459.85|3459.85|3457.85|363
1605573900000|2020-11-17 00:45:00|3461.35|3459.35|3461.85|3459.85|3462.85|3460.85|3460.85|3458.85|274
1605574200000|2020-11-17 00:50:00|3462.35|3460.35|3462.85|3460.85|3464.35|3462.35|3461.85|3459.85|327
1605574500000|2020-11-17 00:55:00|3461.85|3459.85|3462.35|3460.35|3462.85|3460.85|3460.85|3458.85|137
1605574800000|2020-11-17 01:00:00|3461.85|3459.85|3461.85|3459.85|3463.85|3461.85|3461.85|3459.85|55
1605575100000|2020-11-17 01:05:00|3462.85|3460.85|3461.85|3459.85|3462.85|3460.85|3460.85|3458.85|319
1605575400000|2020-11-17 01:10:00|3461.35|3459.35|3460.85|3458.85|3461.35|3459.35|3459.85|3457.85|64
1605575700000|2020-11-17 01:15:00|3461.85|3459.85|3461.85|3459.85|3462.85|3460.85|3460.85|3458.85|347
1605576000000|2020-11-17 01:20:00|3461.35|3459.35|3461.85|3459.85|3463.85|3461.85|3460.85|3458.85|43
1605576300000|2020-11-17 01:25:00|3460.85|3458.85|3461.35|3459.35|3462.85|3460.85|3460.85|3458.85|85
1605576600000|2020-11-17 01:30:00|3461.85|3459.85|3458.85|3456.85|3461.85|3459.85|3457.85|3455.85|193
1605576900000|2020-11-17 01:35:00|3459.35|3457.35|3458.35|3456.35|3459.85|3457.85|3457.85|3455.85|100
1605577200000|2020-11-17 01:40:00|3458.85|3456.85|3455.85|3453.85|3458.85|3456.85|3455.85|3453.85|283
1605577500000|2020-11-17 01:45:00|3456.85|3454.85|3454.85|3452.85|3456.85|3454.85|3453.85|3451.85|259
1605577800000|2020-11-17 01:50:00|3453.85|3451.85|3455.35|3453.35|3455.85|3453.85|3452.85|3450.85|514
1605578100000|2020-11-17 01:55:00|3455.85|3453.85|3453.85|3451.85|3456.35|3454.35|3453.85|3451.85|78
1605578400000|2020-11-17 02:00:00|3454.35|3452.35|3454.85|3452.85|3455.85|3453.85|3453.85|3451.85|62
1605578700000|2020-11-17 02:05:00|3455.35|3453.35|3453.85|3451.85|3455.85|3453.85|3453.35|3451.35|55
1605579000000|2020-11-17 02:10:00|3454.35|3452.35|3456.85|3454.85|3456.85|3454.85|3453.85|3451.85|79
1605579300000|2020-11-17 02:15:00|3456.35|3454.35|3457.85|3455.85|3457.85|3455.85|3456.35|3454.35|136
1605579600000|2020-11-17 02:20:00|3458.35|3456.35|3457.85|3455.85|3458.35|3456.35|3457.85|3455.85|76
1605579900000|2020-11-17 02:25:00|3458.35|3456.35|3457.85|3455.85|3458.85|3456.85|3457.85|3455.85|52
1605580200000|2020-11-17 02:30:00|3458.85|3456.85|3458.35|3456.35|3458.85|3456.85|3457.85|3455.85|124
1605580500000|2020-11-17 02:35:00|3458.85|3456.85|3459.85|3457.85|3460.85|3458.85|3457.85|3455.85|68
1605580800000|2020-11-17 02:40:00|3459.35|3457.35|3457.85|3455.85|3459.35|3457.35|3457.85|3455.85|110
1605581100000|2020-11-17 02:45:00|3458.85|3456.85|3458.35|3456.35|3459.35|3457.35|3458.35|3456.35|103
1605581400000|2020-11-17 02:50:00|3457.85|3455.85|3456.85|3454.85|3458.85|3456.85|3456.85|3454.85|133
1605581700000|2020-11-17 02:55:00|3455.85|3453.85|3455.85|3453.85|3456.85|3454.85|3455.35|3453.35|285
1605582000000|2020-11-17 03:00:00|3456.35|3454.35|3457.85|3455.85|3458.85|3456.85|3455.85|3453.85|82
1605582300000|2020-11-17 03:05:00|3458.85|3456.85|3457.85|3455.85|3458.85|3456.85|3457.35|3455.35|106
1605582600000|2020-11-17 03:10:00|3457.35|3455.35|3456.85|3454.85|3457.85|3455.85|3456.35|3454.35|149
1605582900000|2020-11-17 03:15:00|3457.35|3455.35|3459.85|3457.85|3459.85|3457.85|3457.35|3455.35|138
1605583200000|2020-11-17 03:20:00|3458.85|3456.85|3459.85|3457.85|3459.85|3457.85|3458.85|3456.85|72
1605583500000|2020-11-17 03:25:00|3458.85|3456.85|3458.85|3456.85|3459.85|3457.85|3458.85|3456.85|196
1605583800000|2020-11-17 03:30:00|3459.85|3457.85|3460.85|3458.85|3461.35|3459.35|3459.85|3457.85|102
1605584100000|2020-11-17 03:35:00|3459.85|3457.85|3459.85|3457.85|3460.85|3458.85|3459.85|3457.85|71
1605584400000|2020-11-17 03:40:00|3458.85|3456.85|3456.85|3454.85|3458.85|3456.85|3456.85|3454.85|92
1605584700000|2020-11-17 03:45:00|3457.35|3455.35|3458.85|3456.85|3458.85|3456.85|3456.85|3454.85|124
1605585000000|2020-11-17 03:50:00|3458.35|3456.35|3458.85|3456.85|3458.85|3456.85|3457.85|3455.85|46
1605585300000|2020-11-17 03:55:00|3459.85|3457.85|3458.85|3456.85|3459.85|3457.85|3458.85|3456.85|52
1605585600000|2020-11-17 04:00:00|3457.85|3455.85|3457.85|3455.85|3457.85|3455.85|3457.35|3455.35|56
1605585900000|2020-11-17 04:05:00|3457.35|3455.35|3456.85|3454.85|3457.35|3455.35|3455.85|3453.85|76
1605586200000|2020-11-17 04:10:00|3455.85|3453.85|3454.85|3452.85|3455.85|3453.85|3454.85|3452.85|40
1605586500000|2020-11-17 04:15:00|3455.85|3453.85|3455.85|3453.85|3455.85|3453.85|3454.85|3452.85|26
1605586800000|2020-11-17 04:20:00|3455.35|3453.35|3453.85|3451.85|3455.85|3453.85|3453.85|3451.85|76
1605587100000|2020-11-17 04:25:00|||||||||36
1605587400000|2020-11-17 04:30:00|3454.85|3452.85|3453.85|3451.85|3454.85|3452.85|3453.85|3451.85|110
1605587700000|2020-11-17 04:35:00|3454.85|3452.85|3453.85|3451.85|3455.85|3453.85|3453.85|3451.85|99
1605588000000|2020-11-17 04:40:00|3454.35|3452.35|3454.85|3452.85|3454.85|3452.85|3454.35|3452.35|101
1605588300000|2020-11-17 04:45:00|3455.85|3453.85|3455.85|3453.85|3456.85|3454.85|3454.85|3452.85|94
1605588600000|2020-11-17 04:50:00|3454.85|3452.85|3456.85|3454.85|3456.85|3454.85|3454.85|3452.85|12
1605588900000|2020-11-17 04:55:00|3457.35|3455.35|3456.85|3454.85|3457.85|3455.85|3456.85|3454.85|60
1605589200000|2020-11-17 05:00:00|3455.85|3453.85|3452.85|3450.85|3455.85|3453.85|3452.85|3450.85|193
1605589500000|2020-11-17 05:05:00|3453.35|3451.35|3455.35|3453.35|3455.85|3453.85|3452.85|3450.85|145
1605589800000|2020-11-17 05:10:00|3454.85|3452.85|3455.85|3453.85|3455.85|3453.85|3454.85|3452.85|97
1605590100000|2020-11-17 05:15:00|3454.85|3452.85|3454.85|3452.85|3454.85|3452.85|3453.85|3451.85|51
1605590400000|2020-11-17 05:20:00|3455.35|3453.35|3455.85|3453.85|3455.85|3453.85|3454.85|3452.85|38
1605590700000|2020-11-17 05:25:00|3454.85|3452.85|3453.85|3451.85|3455.85|3453.85|3452.85|3450.85|203
1605591000000|2020-11-17 05:30:00|3453.35|3451.35|3453.85|3451.85|3454.35|3452.35|3452.85|3450.85|263
1605591300000|2020-11-17 05:35:00|3453.35|3451.35|3454.85|3452.85|3455.85|3453.85|3453.35|3451.35|172
1605591600000|2020-11-17 05:40:00|3453.85|3451.85|3453.85|3451.85|3454.85|3452.85|3453.85|3451.85|79
1605591900000|2020-11-17 05:45:00|3454.35|3452.35|3454.85|3452.85|3454.85|3452.85|3453.85|3451.85|59
1605592200000|2020-11-17 05:50:00|3455.85|3453.85|3454.35|3452.35|3455.85|3453.85|3454.35|3452.35|175
1605592500000|2020-11-17 05:55:00|3454.85|3452.85|3452.85|3450.85|3454.85|3452.85|3452.85|3450.85|129
1605592800000|2020-11-17 06:00:00|3451.85|3449.85|3452.85|3450.85|3454.85|3452.85|3451.85|3449.85|423
1605593100000|2020-11-17 06:05:00|3453.35|3451.35|3454.85|3452.85|3454.85|3452.85|3452.85|3450.85|218
1605593400000|2020-11-17 06:10:00|3455.85|3453.85|3455.85|3453.85|3455.85|3453.85|3454.85|3452.85|134
1605593700000|2020-11-17 06:15:00|3454.85|3452.85|3456.85|3454.85|3456.85|3454.85|3454.85|3452.85|146
1605594000000|2020-11-17 06:20:00|3457.85|3455.85|3458.85|3456.85|3458.85|3456.85|3456.85|3454.85|469
1605594300000|2020-11-17 06:25:00|3459.35|3457.35|3459.85|3457.85|3459.85|3457.85|3459.35|3457.35|135
1605594600000|2020-11-17 06:30:00|||||||||76
1605594900000|2020-11-17 06:35:00|||||||||55
1605595200000|2020-11-17 06:40:00|||||||||10
1605595500000|2020-11-17 06:45:00|||||||||113
1605595800000|2020-11-17 06:50:00|3460.85|3458.85|3461.85|3459.85|3461.85|3459.85|3460.85|3458.85|165
1605596100000|2020-11-17 06:55:00|3461.35|3459.35|3460.85|3458.85|3461.85|3459.85|3460.85|3458.85|445
1605596400000|2020-11-17 07:00:00|3460.6|3459.1|3459.6|3458.1|3460.6|3459.1|3458.6|3457.1|1287
1605596700000|2020-11-17 07:05:00|3460.1|3458.6|3460.6|3459.1|3461.6|3460.1|3459.6|3458.1|542
1605597000000|2020-11-17 07:10:00|3461.1|3459.6|3463.6|3462.1|3463.6|3462.1|3460.6|3459.1|972
1605597300000|2020-11-17 07:15:00|3464.6|3463.1|3463.6|3462.1|3465.6|3464.1|3463.6|3462.1|1302
1605597600000|2020-11-17 07:20:00|3464.1|3462.6|3462.6|3461.1|3464.6|3463.1|3461.6|3460.1|448
1605597900000|2020-11-17 07:25:00|3461.6|3460.1|3462.1|3460.6|3462.6|3461.1|3461.6|3460.1|517
1605598200000|2020-11-17 07:30:00|3462.6|3461.1|3461.6|3460.1|3463.6|3462.1|3460.6|3459.1|725
1605598500000|2020-11-17 07:35:00|3460.6|3459.1|3459.6|3458.1|3462.6|3461.1|3459.6|3458.1|1437
1605598800000|2020-11-17 07:40:00|3460.6|3459.1|3458.6|3457.1|3461.6|3460.1|3458.6|3457.1|1257
1605599100000|2020-11-17 07:45:00|3457.6|3456.1|3459.6|3458.1|3459.6|3458.1|3457.6|3456.1|545
1605599400000|2020-11-17 07:50:00|3460.6|3459.1|3461.6|3460.1|3461.6|3460.1|3459.6|3458.1|834
1605599700000|2020-11-17 07:55:00|3460.6|3459.1|3462.6|3461.1|3462.6|3461.1|3460.6|3459.1|2922
1605600000000|2020-11-17 08:00:00|3461.6|3460.1|3465.6|3464.1|3467.6|3466.1|3458.6|3457.1|11324
1605600300000|2020-11-17 08:05:00|3464.6|3463.1|3465.6|3464.1|3466.6|3465.1|3463.6|3462.1|5680
1605600600000|2020-11-17 08:10:00|3464.6|3463.1|3465.6|3464.1|3468.6|3467.1|3462.6|3461.1|6978
1605600900000|2020-11-17 08:15:00|3466.6|3465.1|3461.1|3459.6|3467.6|3466.1|3461.1|3459.6|4592
1605601200000|2020-11-17 08:20:00|3460.6|3459.1|3465.6|3464.1|3465.6|3464.1|3459.6|3458.1|11413
1605601500000|2020-11-17 08:25:00|3464.6|3463.1|3465.6|3464.1|3466.1|3464.6|3462.6|3461.1|11121
1605601800000|2020-11-17 08:30:00|3466.6|3465.1|3468.6|3467.1|3469.6|3468.1|3463.6|3462.1|12240
1605602100000|2020-11-17 08:35:00|3467.6|3466.1|3457.6|3456.1|3467.6|3466.1|3457.6|3456.1|8184
1605602400000|2020-11-17 08:40:00|3458.6|3457.1|3458.6|3457.1|3458.6|3457.1|3456.6|3455.1|5681
1605602700000|2020-11-17 08:45:00|3459.1|3457.6|3460.6|3459.1|3460.6|3459.1|3457.6|3456.1|6570
1605603000000|2020-11-17 08:50:00|3461.6|3460.1|3459.6|3458.1|3462.6|3461.1|3459.1|3457.6|16956
1605603300000|2020-11-17 08:55:00|3460.6|3459.1|3455.6|3454.1|3460.6|3459.1|3453.6|3452.1|11576
1605603600000|2020-11-17 09:00:00|3454.6|3453.1|3456.6|3455.1|3457.6|3456.1|3454.6|3453.1|10098
1605603900000|2020-11-17 09:05:00|3455.6|3454.1|3454.6|3453.1|3456.6|3455.1|3453.6|3452.1|8197
1605604200000|2020-11-17 09:10:00|3453.6|3452.1|3458.6|3457.1|3459.6|3458.1|3453.6|3452.1|4928
1605604500000|2020-11-17 09:15:00|3459.6|3458.1|3460.6|3459.1|3460.6|3459.1|3459.6|3458.1|2648
1605604800000|2020-11-17 09:20:00|3461.6|3460.1|3461.6|3460.1|3463.6|3462.1|3460.6|3459.1|5230
1605605100000|2020-11-17 09:25:00|3462.6|3461.1|3461.6|3460.1|3463.6|3462.1|3461.6|3460.1|5594
1605605400000|2020-11-17 09:30:00|3462.6|3461.1|3459.6|3458.1|3462.6|3461.1|3459.6|3458.1|2471
1605605700000|2020-11-17 09:35:00|3460.6|3459.1|3462.6|3461.1|3463.6|3462.1|3460.6|3459.1|1576
1605606000000|2020-11-17 09:40:00|3463.6|3462.1|3461.6|3460.1|3463.6|3462.1|3459.6|3458.1|2950
1605606300000|2020-11-17 09:45:00|3460.6|3459.1|3458.6|3457.1|3461.6|3460.1|3457.6|3456.1|4561
1605606600000|2020-11-17 09:50:00|3457.6|3456.1|3459.6|3458.1|3460.6|3459.1|3457.6|3456.1|1328
1605606900000|2020-11-17 09:55:00|3460.6|3459.1|3459.6|3458.1|3461.6|3460.1|3458.6|3457.1|3804
1605607200000|2020-11-17 10:00:00|3460.6|3459.1|3462.6|3461.1|3462.6|3461.1|3458.6|3457.1|2619
1605607500000|2020-11-17 10:05:00|3461.6|3460.1|3459.6|3458.1|3461.6|3460.1|3457.6|3456.1|6301
1605607800000|2020-11-17 10:10:00|3460.6|3459.1|3458.6|3457.1|3460.6|3459.1|3457.6|3456.1|4858
1605608100000|2020-11-17 10:15:00|3459.6|3458.1|3461.6|3460.1|3461.6|3460.1|3458.6|3457.1|2069
1605608400000|2020-11-17 10:20:00|3461.1|3459.6|3461.6|3460.1|3462.6|3461.1|3459.6|3458.1|5871
1605608700000|2020-11-17 10:25:00|3460.6|3459.1|3458.6|3457.1|3461.6|3460.1|3457.6|3456.1|3041
1605609000000|2020-11-17 10:30:00|3459.6|3458.1|3461.6|3460.1|3461.6|3460.1|3458.6|3457.1|3279
1605609300000|2020-11-17 10:35:00|3460.6|3459.1|3458.6|3457.1|3461.6|3460.1|3457.6|3456.1|2988
1605609600000|2020-11-17 10:40:00|3457.6|3456.1|3458.6|3457.1|3459.6|3458.1|3457.6|3456.1|3994
1605609900000|2020-11-17 10:45:00|3459.6|3458.1|3459.6|3458.1|3459.6|3458.1|3457.6|3456.1|1530
1605610200000|2020-11-17 10:50:00|3460.6|3459.1|3455.6|3454.1|3460.6|3459.1|3455.6|3454.1|3360
1605610500000|2020-11-17 10:55:00|3456.6|3455.1|3458.6|3457.1|3458.6|3457.1|3455.6|3454.1|1836
1605610800000|2020-11-17 11:00:00|3458.1|3456.6|3454.6|3453.1|3458.6|3457.1|3454.6|3453.1|2966
1605611100000|2020-11-17 11:05:00|3455.6|3454.1|3452.6|3451.1|3456.6|3455.1|3452.6|3451.1|3016
1605611400000|2020-11-17 11:10:00|3452.1|3450.6|3444.6|3443.1|3452.6|3451.1|3443.6|3442.1|18053
1605611700000|2020-11-17 11:15:00|3445.6|3444.1|3447.6|3446.1|3449.6|3448.1|3445.6|3444.1|4345
1605612000000|2020-11-17 11:20:00|3448.6|3447.1|3448.6|3447.1|3449.6|3448.1|3447.6|3446.1|4156
1605612300000|2020-11-17 11:25:00|3449.6|3448.1|3448.6|3447.1|3451.1|3449.6|3447.6|3446.1|6902
1605612600000|2020-11-17 11:30:00|3449.6|3448.1|3451.6|3450.1|3452.6|3451.1|3448.6|3447.1|4394
1605612900000|2020-11-17 11:35:00|3452.6|3451.1|3448.6|3447.1|3452.6|3451.1|3448.6|3447.1|6259
1605613200000|2020-11-17 11:40:00|3449.6|3448.1|3451.6|3450.1|3452.1|3450.6|3449.6|3448.1|8855
1605613500000|2020-11-17 11:45:00|3452.6|3451.1|3453.6|3452.1|3453.6|3452.1|3451.6|3450.1|2526
1605613800000|2020-11-17 11:50:00|3452.6|3451.1|3452.6|3451.1|3454.6|3453.1|3452.6|3451.1|10568
1605614100000|2020-11-17 11:55:00|3451.6|3450.1|3453.6|3452.1|3455.1|3453.6|3451.6|3450.1|3007
1605614400000|2020-11-17 12:00:00|3454.6|3453.1|3453.6|3452.1|3454.6|3453.1|3453.6|3452.1|5703
1605614700000|2020-11-17 12:05:00|3454.1|3452.6|3452.6|3451.1|3454.6|3453.1|3451.6|3450.1|2534
1605615000000|2020-11-17 12:10:00|3451.6|3450.1|3454.6|3453.1|3454.6|3453.1|3449.6|3448.1|2435
1605615300000|2020-11-17 12:15:00|3455.6|3454.1|3453.6|3452.1|3455.6|3454.1|3453.6|3452.1|1723
1605615600000|2020-11-17 12:20:00|3452.6|3451.1|3453.6|3452.1|3453.6|3452.1|3452.6|3451.1|1410
1605615900000|2020-11-17 12:25:00|3454.6|3453.1|3454.6|3453.1|3455.6|3454.1|3453.6|3452.1|2362
1605616200000|2020-11-17 12:30:00|3455.6|3454.1|3452.6|3451.1|3455.6|3454.1|3452.6|3451.1|3350
1605616500000|2020-11-17 12:35:00|3453.6|3452.1|3450.6|3449.1|3453.6|3452.1|3448.6|3447.1|6223
1605616800000|2020-11-17 12:40:00|3450.75|3449.25|3453.75|3452.25|3453.75|3452.25|3450.75|3449.25|2593
1605617100000|2020-11-17 12:45:00|3452.75|3451.25|3452.75|3451.25|3454.75|3453.25|3452.75|3451.25|4317
1605617400000|2020-11-17 12:50:00|3451.75|3450.25|3450.75|3449.25|3452.75|3451.25|3450.75|3449.25|2727
1605617700000|2020-11-17 12:55:00|3451.75|3450.25|3451.75|3450.25|3453.75|3452.25|3451.75|3450.25|3329
1605618000000|2020-11-17 13:00:00|3450.75|3449.25|3452.75|3451.25|3452.75|3451.25|3450.75|3449.25|3931
1605618300000|2020-11-17 13:05:00|3451.75|3450.25|3449.75|3448.25|3452.75|3451.25|3448.75|3447.25|2004
1605618600000|2020-11-17 13:10:00|3450.75|3449.25|3449.75|3448.25|3451.75|3450.25|3448.75|3447.25|5015
1605618900000|2020-11-17 13:15:00|3450.75|3449.25|3450.75|3449.25|3451.75|3450.25|3449.75|3448.25|2143
1605619200000|2020-11-17 13:20:00|3451.25|3449.75|3450.75|3449.25|3451.75|3450.25|3449.75|3448.25|3098
1605619500000|2020-11-17 13:25:00|3451.75|3450.25|3450.75|3449.25|3452.75|3451.25|3449.75|3448.25|2705
1605619800000|2020-11-17 13:30:00|3451.75|3450.25|3445.75|3444.25|3451.75|3450.25|3443.75|3442.25|7569
1605620100000|2020-11-17 13:35:00|3444.75|3443.25|3447.75|3446.25|3447.75|3446.25|3444.75|3443.25|3308
1605620400000|2020-11-17 13:40:00|3446.75|3445.25|3445.75|3444.25|3447.75|3446.25|3445.75|3444.25|2876
1605620700000|2020-11-17 13:45:00|3446.75|3445.25|3445.75|3444.25|3447.75|3446.25|3445.75|3444.25|2087
1605621000000|2020-11-17 13:50:00|3446.75|3445.25|3447.75|3446.25|3447.75|3446.25|3444.75|3443.25|2216
1605621300000|2020-11-17 13:55:00|3448.75|3447.25|3450.75|3449.25|3450.75|3449.25|3447.75|3446.25|3135
1605621600000|2020-11-17 14:00:00|3449.75|3448.25|3450.75|3449.25|3450.75|3449.25|3448.75|3447.25|2888
1605621900000|2020-11-17 14:05:00|3449.75|3448.25|3449.75|3448.25|3449.75|3448.25|3448.75|3447.25|1251
1605622200000|2020-11-17 14:10:00|3450.75|3449.25|3451.75|3450.25|3451.75|3450.25|3449.75|3448.25|2402
1605622500000|2020-11-17 14:15:00|3452.75|3451.25|3453.75|3452.25|3453.75|3452.25|3452.75|3451.25|6610
1605622800000|2020-11-17 14:20:00|3454.75|3453.25|3454.75|3453.25|3455.75|3454.25|3453.75|3452.25|4653
1605623100000|2020-11-17 14:25:00|3453.75|3452.25|3454.75|3453.25|3454.75|3453.25|3453.75|3452.25|2967
1605623400000|2020-11-17 14:30:00|3453.75|3452.25|3453.75|3452.25|3455.75|3454.25|3451.75|3450.25|4785
1605623700000|2020-11-17 14:35:00|3452.75|3451.25|3451.75|3450.25|3452.75|3451.25|3450.75|3449.25|4735
1605624000000|2020-11-17 14:40:00|3450.75|3449.25|3449.75|3448.25|3451.75|3450.25|3449.75|3448.25|2321
1605624300000|2020-11-17 14:45:00|3448.75|3447.25|3449.75|3448.25|3450.75|3449.25|3447.75|3446.25|10615
1605624600000|2020-11-17 14:50:00|3450.75|3449.25|3445.75|3444.25|3450.75|3449.25|3444.75|3443.25|7126
1605624900000|2020-11-17 14:55:00|3446.75|3445.25|3442.75|3441.25|3448.75|3447.25|3442.75|3441.25|5868
1605625200000|2020-11-17 15:00:00|3443.75|3442.25|3444.75|3443.25|3448.75|3447.25|3442.75|3441.25|7168
1605625500000|2020-11-17 15:05:00|3445.75|3444.25|3447.75|3446.25|3447.75|3446.25|3444.75|3443.25|5610
1605625800000|2020-11-17 15:10:00|3447.63|3446.13|3453.63|3452.13|3453.63|3452.13|3447.63|3446.13|9478
1605626100000|2020-11-17 15:15:00|3452.63|3451.13|3456.63|3455.13|3456.63|3455.13|3452.63|3451.13|9141
1605626400000|2020-11-17 15:20:00|3457.63|3456.13|3458.63|3457.13|3458.63|3457.13|3456.63|3455.13|9456
1605626700000|2020-11-17 15:25:00|3459.63|3458.13|3462.63|3461.13|3463.63|3462.13|3459.63|3458.13|10544
1605627000000|2020-11-17 15:30:00|3463.63|3462.13|3463.63|3462.13|3464.63|3463.13|3461.63|3460.13|11749
1605627300000|2020-11-17 15:35:00|3462.63|3461.13|3464.63|3463.13|3464.63|3463.13|3462.63|3461.13|6271
1605627600000|2020-11-17 15:40:00|3465.63|3464.13|3467.63|3466.13|3467.63|3466.13|3465.63|3464.13|3822
1605627900000|2020-11-17 15:45:00|3466.63|3465.13|3466.63|3465.13|3467.63|3466.13|3466.63|3465.13|5181
1605628200000|2020-11-17 15:50:00|3467.63|3466.13|3468.63|3467.13|3469.63|3468.13|3467.63|3466.13|4996
1605628500000|2020-11-17 15:55:00|3467.63|3466.13|3467.63|3466.13|3469.63|3468.13|3465.63|3464.13|7967
1605628800000|2020-11-17 16:00:00|3468.13|3466.63|3465.63|3464.13|3468.63|3467.13|3465.63|3464.13|6124
1605629100000|2020-11-17 16:05:00|3466.63|3465.13|3467.63|3466.13|3468.63|3467.13|3466.63|3465.13|3727
1605629400000|2020-11-17 16:10:00|3468.63|3467.13|3470.63|3469.13|3470.63|3469.13|3467.63|3466.13|5434
1605629700000|2020-11-17 16:15:00|3469.63|3468.13|3469.63|3468.13|3470.63|3469.13|3467.63|3466.13|5922
1605630000000|2020-11-17 16:20:00|3470.63|3469.13|3471.63|3470.13|3473.63|3472.13|3469.63|3468.13|10753
1605630300000|2020-11-17 16:25:00|3470.63|3469.13|3470.63|3469.13|3471.63|3470.13|3468.63|3467.13|22388
1605630600000|2020-11-17 16:30:00|3469.63|3468.13|3468.63|3467.13|3471.63|3470.13|3467.63|3466.13|31184
1605630900000|2020-11-17 16:35:00|3469.63|3468.13|3471.63|3470.13|3471.63|3470.13|3468.63|3467.13|10756
1605631200000|2020-11-17 16:40:00|3470.63|3469.13|3472.63|3471.13|3473.63|3472.13|3470.63|3469.13|7577
1605631500000|2020-11-17 16:45:00|3473.63|3472.13|3470.63|3469.13|3473.63|3472.13|3467.63|3466.13|8110
1605631800000|2020-11-17 16:50:00|3471.63|3470.13|3470.63|3469.13|3471.63|3470.13|3469.63|3468.13|17132
1605632100000|2020-11-17 16:55:00|3469.63|3468.13|3470.63|3469.13|3472.63|3471.13|3469.63|3468.13|3969
1605632400000|2020-11-17 17:00:00|3471.63|3470.13|3470.63|3469.13|3472.63|3471.13|3470.63|3469.13|10726
1605632700000|2020-11-17 17:05:00|3469.63|3468.13|3470.63|3469.13|3471.63|3470.13|3469.63|3468.13|2681
1605633000000|2020-11-17 17:10:00|3469.63|3468.13|3475.63|3474.13|3475.63|3474.13|3469.63|3468.13|4720
1605633300000|2020-11-17 17:15:00|3474.63|3473.13|3473.63|3472.13|3475.63|3474.13|3472.63|3471.13|2995
1605633600000|2020-11-17 17:20:00|3474.63|3473.13|3474.63|3473.13|3474.63|3473.13|3471.63|3470.13|1891
1605633900000|2020-11-17 17:25:00|3473.63|3472.13|3474.63|3473.13|3474.63|3473.13|3473.63|3472.13|1404
1605634200000|2020-11-17 17:30:00|3473.63|3472.13|3472.63|3471.13|3474.63|3473.13|3472.63|3471.13|1627
1605634500000|2020-11-17 17:35:00|3471.63|3470.13|3473.63|3472.13|3475.63|3474.13|3471.63|3470.13|1263
1605634800000|2020-11-17 17:40:00|3472.63|3471.13|3472.63|3471.13|3473.63|3472.13|3471.63|3470.13|2082
1605635100000|2020-11-17 17:45:00|3471.63|3470.13|3471.63|3470.13|3472.63|3471.13|3470.63|3469.13|1275
1605635400000|2020-11-17 17:50:00|3472.63|3471.13|3471.63|3470.13|3472.63|3471.13|3471.63|3470.13|1312
1605635700000|2020-11-17 17:55:00|3472.13|3470.63|3471.63|3470.13|3472.63|3471.13|3470.63|3469.13|1356
1605636000000|2020-11-17 18:00:00|3472.63|3471.13|3473.63|3472.13|3473.63|3472.13|3471.63|3470.13|1089
1605636300000|2020-11-17 18:05:00|3472.63|3471.13|3472.63|3471.13|3472.63|3471.13|3471.63|3470.13|1213
1605636600000|2020-11-17 18:10:00|3471.63|3470.13|3473.63|3472.13|3473.63|3472.13|3471.63|3470.13|586
1605636900000|2020-11-17 18:15:00|3472.63|3471.13|3472.63|3471.13|3475.63|3474.13|3472.63|3471.13|1229
1605637200000|2020-11-17 18:20:00|3471.63|3470.13|3470.63|3469.13|3471.63|3470.13|3470.63|3469.13|1014
1605637500000|2020-11-17 18:25:00|3471.63|3470.13|3472.63|3471.13|3472.63|3471.13|3471.63|3470.13|335
1605637800000|2020-11-17 18:30:00|3471.63|3470.13|3471.63|3470.13|3472.63|3471.13|3471.63|3470.13|671
1605638100000|2020-11-17 18:35:00|3472.63|3471.13|3473.63|3472.13|3473.63|3472.13|3471.63|3470.13|686
1605638400000|2020-11-17 18:40:00|3473.13|3471.63|3472.63|3471.13|3473.63|3472.13|3472.63|3471.13|157
1605638700000|2020-11-17 18:45:00|3471.63|3470.13|3471.63|3470.13|3472.63|3471.13|3471.63|3470.13|361
1605639000000|2020-11-17 18:50:00|3470.63|3469.13|3471.63|3470.13|3471.63|3470.13|3470.63|3469.13|1138
1605639300000|2020-11-17 18:55:00|3472.63|3471.13|3472.63|3471.13|3472.63|3471.13|3471.63|3470.13|645
1605639600000|2020-11-17 19:00:00|3473.63|3472.13|3474.63|3473.13|3476.63|3475.13|3472.63|3471.13|1596
1605639900000|2020-11-17 19:05:00|3475.63|3474.13|3475.63|3474.13|3475.63|3474.13|3474.63|3473.13|305
1605640200000|2020-11-17 19:10:00|3476.63|3475.13|3479.63|3478.13|3479.63|3478.13|3475.63|3474.13|1767
1605640500000|2020-11-17 19:15:00|3479.13|3477.63|3478.63|3477.13|3479.63|3478.13|3478.63|3477.13|2267
1605640800000|2020-11-17 19:20:00|3479.63|3478.13|3478.63|3477.13|3479.63|3478.13|3478.63|3477.13|289
1605641100000|2020-11-17 19:25:00|3478.13|3476.63|3477.63|3476.13|3478.63|3477.13|3476.63|3475.13|624
1605641400000|2020-11-17 19:30:00|3477.13|3475.63|3478.63|3477.13|3479.63|3478.13|3477.13|3475.63|1840
1605641700000|2020-11-17 19:35:00|3479.63|3478.13|3479.63|3478.13|3480.63|3479.13|3478.63|3477.13|577
1605642000000|2020-11-17 19:40:00|3478.63|3477.13|3479.63|3478.13|3479.63|3478.13|3478.63|3477.13|617
1605642300000|2020-11-17 19:45:00|3478.63|3477.13|3479.63|3478.13|3479.63|3478.13|3478.63|3477.13|976
1605642600000|2020-11-17 19:50:00|3479.13|3477.63|3478.63|3477.13|3479.13|3477.63|3477.63|3476.13|480
1605642900000|2020-11-17 19:55:00|3477.63|3476.13|3477.63|3476.13|3478.63|3477.13|3477.63|3476.13|127
1605643200000|2020-11-17 20:00:00|3477.13|3475.63|3475.63|3474.13|3477.63|3476.13|3474.63|3473.13|807
1605643500000|2020-11-17 20:05:00|3474.63|3473.13|3472.63|3471.13|3474.63|3473.13|3472.63|3471.13|1050
1605643800000|2020-11-17 20:10:00|3473.63|3472.13|3470.63|3469.13|3473.63|3472.13|3470.63|3469.13|975
1605644100000|2020-11-17 20:15:00|3469.63|3468.13|3470.63|3469.13|3471.63|3470.13|3469.63|3468.13|1180
1605644400000|2020-11-17 20:20:00|3469.63|3468.13|3467.63|3466.13|3469.63|3468.13|3465.63|3464.13|1927
1605644700000|2020-11-17 20:25:00|3466.63|3465.13|3468.63|3467.13|3468.63|3467.13|3466.63|3465.13|641
1605645000000|2020-11-17 20:30:00|3468.13|3466.63|3468.63|3467.13|3468.63|3467.13|3467.63|3466.13|1044
1605645300000|2020-11-17 20:35:00|3468.13|3466.63|3470.63|3469.13|3471.63|3470.13|3467.63|3466.13|969
1605645600000|2020-11-17 20:40:00|3469.63|3468.13|3470.63|3469.13|3470.63|3469.13|3468.63|3467.13|1130
1605645900000|2020-11-17 20:45:00|3469.63|3468.13|3470.63|3469.13|3471.63|3470.13|3469.63|3468.13|1173
1605646200000|2020-11-17 20:50:00|3469.63|3468.13|3472.13|3470.63|3473.63|3472.13|3467.63|3466.13|1521
1605646500000|2020-11-17 20:55:00|3472.63|3471.13|3473.63|3472.13|3474.63|3473.13|3470.63|3469.13|2154
1605646800000|2020-11-17 21:00:00|3474.68|3471.68|3474.88|3471.88|3476.18|3473.18|3474.28|3471.28|176
1605647100000|2020-11-17 21:05:00|3475.08|3472.08|3475.58|3472.58|3476.38|3473.38|3474.88|3471.88|0
1605647400000|2020-11-17 21:10:00|3475.28|3472.28|3476.38|3473.38|3476.78|3473.78|3474.28|3471.28|0
1605647700000|2020-11-17 21:15:00|3476.18|3473.18|3476.68|3473.68|3476.88|3473.88|3476.08|3473.08|0
1605648000000|2020-11-17 21:20:00|3476.58|3473.58|3476.48|3473.48|3476.68|3473.68|3476.48|3473.48|0
1605648300000|2020-11-17 21:25:00|3476.58|3473.58|3476.78|3473.78|3476.88|3473.88|3476.48|3473.48|0
1605648600000|2020-11-17 21:30:00|3476.98|3473.98|3478.28|3475.28|3478.28|3475.28|3476.78|3473.78|0
1605648900000|2020-11-17 21:35:00|3477.98|3474.98|3477.58|3474.58|3478.68|3475.68|3477.38|3474.38|0
1605649200000|2020-11-17 21:40:00|3477.38|3474.38|3476.08|3473.08|3477.58|3474.58|3475.18|3472.18|0
1605649500000|2020-11-17 21:45:00|3475.88|3472.88|3474.58|3471.58|3476.08|3473.08|3474.38|3471.38|0
1605649800000|2020-11-17 21:50:00|3474.38|3471.38|3472.38|3469.38|3474.58|3471.58|3472.18|3469.18|0
1605650100000|2020-11-17 21:55:00|3472.18|3469.18|3471.28|3468.28|3472.58|3469.58|3470.88|3467.88|0
1605650400000|2020-11-17 22:00:00|3471.18|3468.18|3471.48|3468.48|3471.48|3468.48|3471.18|3468.18|0
1605650700000|2020-11-17 22:05:00|3471.38|3468.38|3471.28|3468.28|3471.48|3468.48|3471.18|3468.18|0
1605651000000|2020-11-17 22:10:00|3471.18|3468.18|3471.58|3468.58|3471.78|3468.78|3471.18|3468.18|0
1605651300000|2020-11-17 22:15:00|3471.48|3468.48|3471.48|3468.48|3471.58|3468.58|3471.48|3468.48|0
1605651600000|2020-11-17 22:20:00|3471.58|3468.58|3471.68|3468.68|3471.68|3468.68|3471.58|3468.58|0
1605651900000|2020-11-17 22:25:00|3471.48|3468.48|3471.68|3468.68|3471.68|3468.68|3471.38|3468.38|0
1605652200000|2020-11-17 22:30:00|3471.58|3468.58|3471.48|3468.48|3471.58|3468.58|3471.48|3468.48|0
1605652500000|2020-11-17 22:35:00|3471.58|3468.58|3471.78|3468.78|3471.78|3468.78|3471.28|3468.28|0
1605652800000|2020-11-17 22:40:00|3471.88|3468.88|3471.98|3468.98|3471.98|3468.98|3471.88|3468.88|0
1605653100000|2020-11-17 22:45:00|3472.08|3469.08|3472.08|3469.08|3472.28|3469.28|3472.08|3469.08|0
1605653400000|2020-11-17 22:50:00|3472.28|3469.28|3472.58|3469.58|3472.58|3469.58|3472.28|3469.28|0
1605653700000|2020-11-17 22:55:00|3472.48|3469.48|3472.08|3469.08|3472.58|3469.58|3471.98|3468.98|0
1605654000000|2020-11-17 23:00:00|3472.88|3469.88|3470.78|3467.78|3473.48|3470.48|3469.68|3466.68|0
1605654300000|2020-11-17 23:05:00|3470.98|3467.98|3472.28|3469.28|3472.48|3469.48|3469.98|3466.98|0
1605654600000|2020-11-17 23:10:00|3472.48|3469.48|3471.08|3468.08|3472.48|3469.48|3470.68|3467.68|0
1605654900000|2020-11-17 23:15:00|3471.18|3468.18|3470.98|3467.98|3471.48|3468.48|3470.78|3467.78|0
1605655200000|2020-11-17 23:20:00|3471.18|3468.18|3472.78|3469.78|3472.78|3469.78|3470.78|3467.78|0
1605655500000|2020-11-17 23:25:00|3472.48|3469.48|3473.98|3470.98|3474.48|3471.48|3472.28|3469.28|0
1605655800000|2020-11-17 23:30:00|3474.28|3471.28|3475.98|3472.98|3476.38|3473.38|3474.28|3471.28|0
1605656100000|2020-11-17 23:35:00|3476.08|3473.08|3474.68|3471.68|3476.08|3473.08|3474.48|3471.48|0
1605656400000|2020-11-17 23:40:00|3474.88|3471.88|3477.68|3474.68|3477.68|3474.68|3473.98|3470.98|0
1605656700000|2020-11-17 23:45:00|3477.48|3474.48|3476.58|3473.58|3478.38|3475.38|3476.18|3473.18|0
1605657000000|2020-11-17 23:50:00|3476.38|3473.38|3476.38|3473.38|3476.48|3473.48|3475.28|3472.28|0
1605657300000|2020-11-17 23:55:00|3476.18|3473.18|3476.38|3473.38|3476.58|3473.58|3475.98|3472.98|0
1605657600000|2020-11-18 00:00:00|3476.18|3473.18|3475.58|3472.58|3477.08|3474.08|3475.58|3472.58|0
1605657900000|2020-11-18 00:05:00|3475.28|3472.28|3471.48|3468.48|3475.78|3472.78|3470.18|3467.18|0
1605658200000|2020-11-18 00:10:00|3471.18|3468.18|3469.38|3466.38|3471.18|3468.18|3468.18|3465.18|0
1605658500000|2020-11-18 00:15:00|3469.48|3466.48|3468.88|3466.88|3470.18|3467.38|3466.38|3464.38|372
1605658800000|2020-11-18 00:20:00|3467.88|3465.88|3464.88|3462.88|3468.88|3466.88|3464.38|3462.38|309
1605659100000|2020-11-18 00:25:00|3464.38|3462.38|3460.88|3458.88|3465.88|3463.88|3460.88|3458.88|978
1605659400000|2020-11-18 00:30:00|3461.38|3459.38|3463.88|3461.88|3463.88|3461.88|3459.88|3457.88|255
1605659700000|2020-11-18 00:35:00|3463.38|3461.38|3461.88|3459.88|3463.88|3461.88|3460.88|3458.88|349
1605660000000|2020-11-18 00:40:00|3462.38|3460.38|3457.88|3455.88|3462.88|3460.88|3455.88|3453.88|635
1605660300000|2020-11-18 00:45:00|3458.38|3456.38|3458.88|3456.88|3460.38|3458.38|3458.38|3456.38|180
1605660600000|2020-11-18 00:50:00|3459.38|3457.38|3460.88|3458.88|3460.88|3458.88|3457.88|3455.88|196
1605660900000|2020-11-18 00:55:00|3461.88|3459.88|3461.88|3459.88|3461.88|3459.88|3460.88|3458.88|161
1605661200000|2020-11-18 01:00:00|3460.88|3458.88|3460.88|3458.88|3461.88|3459.88|3460.38|3458.38|149
1605661500000|2020-11-18 01:05:00|3461.38|3459.38|3461.88|3459.88|3462.88|3460.88|3461.38|3459.38|206
1605661800000|2020-11-18 01:10:00|3462.38|3460.38|3463.88|3461.88|3463.88|3461.88|3462.38|3460.38|109
1605662100000|2020-11-18 01:15:00|3464.88|3462.88|3465.88|3463.88|3465.88|3463.88|3463.88|3461.88|197
1605662400000|2020-11-18 01:20:00|3465.38|3463.38|3462.88|3460.88|3465.88|3463.88|3462.88|3460.88|77
1605662700000|2020-11-18 01:25:00|3463.38|3461.38|3460.88|3458.88|3463.38|3461.38|3459.88|3457.88|109
1605663000000|2020-11-18 01:30:00|3459.88|3457.88|3460.88|3458.88|3461.38|3459.38|3458.88|3456.88|378
1605663300000|2020-11-18 01:35:00|3461.88|3459.88|3463.38|3461.38|3463.88|3461.88|3460.88|3458.88|317
1605663600000|2020-11-18 01:40:00|3463.88|3461.88|3465.88|3463.88|3466.88|3464.88|3463.88|3461.88|104
1605663900000|2020-11-18 01:45:00|3466.88|3464.88|3465.88|3463.88|3466.88|3464.88|3464.88|3462.88|64
1605664200000|2020-11-18 01:50:00|3465.38|3463.38|3462.38|3460.38|3465.88|3463.88|3461.88|3459.88|67
1605664500000|2020-11-18 01:55:00|3461.88|3459.88|3460.88|3458.88|3463.88|3461.88|3460.88|3458.88|88
1605664800000|2020-11-18 02:00:00|3459.88|3457.88|3461.88|3459.88|3462.38|3460.38|3459.88|3457.88|47
1605665100000|2020-11-18 02:05:00|3461.38|3459.38|3460.88|3458.88|3461.88|3459.88|3460.38|3458.38|63
1605665400000|2020-11-18 02:10:00|3461.38|3459.38|3461.38|3459.38|3461.88|3459.88|3460.38|3458.38|93
1605665700000|2020-11-18 02:15:00|3461.88|3459.88|3462.88|3460.88|3462.88|3460.88|3460.88|3458.88|49
1605666000000|2020-11-18 02:20:00|3463.88|3461.88|3463.88|3461.88|3463.88|3461.88|3462.88|3460.88|62
1605666300000|2020-11-18 02:25:00|3463.38|3461.38|3461.88|3459.88|3463.88|3461.88|3461.88|3459.88|76
1605666600000|2020-11-18 02:30:00|3462.88|3460.88|3460.88|3458.88|3464.38|3462.38|3460.88|3458.88|208
1605666900000|2020-11-18 02:35:00|3459.88|3457.88|3460.88|3458.88|3460.88|3458.88|3458.88|3456.88|133
1605667200000|2020-11-18 02:40:00|3459.88|3457.88|3460.88|3458.88|3461.88|3459.88|3459.88|3457.88|106
1605667500000|2020-11-18 02:45:00|3461.88|3459.88|3462.88|3460.88|3462.88|3460.88|3460.88|3458.88|242
1605667800000|2020-11-18 02:50:00|3462.38|3460.38|3462.88|3460.88|3462.88|3460.88|3461.88|3459.88|148
1605668100000|2020-11-18 02:55:00|3461.88|3459.88|3463.88|3461.88|3463.88|3461.88|3461.88|3459.88|194
1605668400000|2020-11-18 03:00:00|3463.38|3461.38|3462.88|3460.88|3463.38|3461.38|3462.38|3460.38|61
1605668700000|2020-11-18 03:05:00|3461.88|3459.88|3462.88|3460.88|3462.88|3460.88|3461.88|3459.88|81
1605669000000|2020-11-18 03:10:00|3461.88|3459.88|3462.88|3460.88|3462.88|3460.88|3461.88|3459.88|63
1605669300000|2020-11-18 03:15:00|3463.88|3461.88|3463.88|3461.88|3464.88|3462.88|3463.38|3461.38|242
1605669600000|2020-11-18 03:20:00|3464.88|3462.88|3464.88|3462.88|3464.88|3462.88|3464.88|3462.88|45
1605669900000|2020-11-18 03:25:00|3463.88|3461.88|3463.88|3461.88|3463.88|3461.88|3463.88|3461.88|134
1605670200000|2020-11-18 03:30:00|3462.88|3460.88|3462.38|3460.38|3462.88|3460.88|3460.88|3458.88|216
1605670500000|2020-11-18 03:35:00|3461.88|3459.88|3464.88|3462.88|3465.38|3463.38|3461.88|3459.88|109
1605670800000|2020-11-18 03:40:00|3465.38|3463.38|3466.88|3464.88|3467.88|3465.88|3464.88|3462.88|140
1605671100000|2020-11-18 03:45:00|3467.38|3465.38|3466.88|3464.88|3467.88|3465.88|3466.88|3464.88|48
1605671400000|2020-11-18 03:50:00|3467.38|3465.38|3467.88|3465.88|3467.88|3465.88|3466.88|3464.88|72
1605671700000|2020-11-18 03:55:00|3467.38|3465.38|3466.88|3464.88|3467.88|3465.88|3466.88|3464.88|139
1605672000000|2020-11-18 04:00:00|3467.88|3465.88|3466.88|3464.88|3467.88|3465.88|3466.88|3464.88|107
1605672300000|2020-11-18 04:05:00|3465.88|3463.88|3464.88|3462.88|3466.38|3464.38|3464.88|3462.88|70
1605672600000|2020-11-18 04:10:00|3465.38|3463.38|3466.88|3464.88|3466.88|3464.88|3464.88|3462.88|54
1605672900000|2020-11-18 04:15:00|3466.38|3464.38|3466.88|3464.88|3467.88|3465.88|3466.38|3464.38|76
1605673200000|2020-11-18 04:20:00|3467.38|3465.38|3465.88|3463.88|3467.88|3465.88|3465.88|3463.88|53
1605673500000|2020-11-18 04:25:00|3466.88|3464.88|3465.88|3463.88|3467.88|3465.88|3465.88|3463.88|147
1605673800000|2020-11-18 04:30:00|3466.88|3464.88|3466.88|3464.88|3466.88|3464.88|3466.38|3464.38|31
1605674100000|2020-11-18 04:35:00|3465.88|3463.88|3464.88|3462.88|3466.88|3464.88|3464.88|3462.88|97
1605674400000|2020-11-18 04:40:00|3465.88|3463.88|3465.88|3463.88|3465.88|3463.88|3464.88|3462.88|110
1605674700000|2020-11-18 04:45:00|3466.88|3464.88|3466.88|3464.88|3466.88|3464.88|3465.88|3463.88|132
1605675000000|2020-11-18 04:50:00|3465.88|3463.88|3464.88|3462.88|3466.88|3464.88|3463.88|3461.88|77
1605675300000|2020-11-18 04:55:00|3465.38|3463.38|3465.88|3463.88|3465.88|3463.88|3464.88|3462.88|50
1605675600000|2020-11-18 05:00:00|3465.38|3463.38|3466.88|3464.88|3467.88|3465.88|3464.88|3462.88|253
1605675900000|2020-11-18 05:05:00|3467.88|3465.88|3468.88|3466.88|3468.88|3466.88|3466.88|3464.88|499
1605676200000|2020-11-18 05:10:00|3469.38|3467.38|3468.88|3466.88|3469.88|3467.88|3468.88|3466.88|129
1605676500000|2020-11-18 05:15:00|3469.88|3467.88|3466.38|3464.38|3469.88|3467.88|3466.38|3464.38|90
1605676800000|2020-11-18 05:20:00|3465.88|3463.88|3461.38|3459.38|3466.88|3464.88|3460.88|3458.88|467
1605677100000|2020-11-18 05:25:00|3460.88|3458.88|3459.88|3457.88|3460.88|3458.88|3457.88|3455.88|794
1605677400000|2020-11-18 05:30:00|3458.88|3456.88|3460.88|3458.88|3460.88|3458.88|3457.88|3455.88|359
1605677700000|2020-11-18 05:35:00|3460.38|3458.38|3460.88|3458.88|3460.88|3458.88|3458.88|3456.88|214
1605678000000|2020-11-18 05:40:00|3460.38|3458.38|3459.88|3457.88|3461.88|3459.88|3459.88|3457.88|147
1605678300000|2020-11-18 05:45:00|3460.88|3458.88|3460.88|3458.88|3460.88|3458.88|3459.88|3457.88|63
1605678600000|2020-11-18 05:50:00|3459.88|3457.88|3462.88|3460.88|3462.88|3460.88|3459.88|3457.88|198
1605678900000|2020-11-18 05:55:00|3462.38|3460.38|3461.88|3459.88|3462.88|3460.88|3460.88|3458.88|142
1605679200000|2020-11-18 06:00:00|3461.38|3459.38|3462.88|3460.88|3463.88|3461.88|3459.88|3457.88|229
1605679500000|2020-11-18 06:05:00|3463.38|3461.38|3463.88|3461.88|3463.88|3461.88|3460.88|3458.88|54
1605679800000|2020-11-18 06:10:00|3463.38|3461.38|3461.88|3459.88|3463.88|3461.88|3461.38|3459.38|256
1605680100000|2020-11-18 06:15:00|3462.38|3460.38|3461.88|3459.88|3462.88|3460.88|3461.88|3459.88|116
1605680400000|2020-11-18 06:20:00|3462.88|3460.88|3460.88|3458.88|3462.88|3460.88|3460.88|3458.88|182
1605680700000|2020-11-18 06:25:00|3459.88|3457.88|3456.88|3454.88|3460.88|3458.88|3455.88|3453.88|284
1605681000000|2020-11-18 06:30:00|3456.38|3454.38|3456.88|3454.88|3457.88|3455.88|3455.88|3453.88|175
1605681300000|2020-11-18 06:35:00|3455.88|3453.88|3456.88|3454.88|3456.88|3454.88|3455.88|3453.88|248
1605681600000|2020-11-18 06:40:00|3455.88|3453.88|3456.88|3454.88|3456.88|3454.88|3455.88|3453.88|59
1605681900000|2020-11-18 06:45:00|3457.88|3455.88|3457.88|3455.88|3457.88|3455.88|3457.88|3455.88|335
1605682200000|2020-11-18 06:50:00|3456.88|3454.88|3456.88|3454.88|3457.38|3455.38|3455.88|3453.88|266
1605682500000|2020-11-18 06:55:00|3457.88|3455.88|3458.88|3456.88|3458.88|3456.88|3456.88|3454.88|151
1605682800000|2020-11-18 07:00:00|3458.63|3457.13|3460.63|3459.13|3460.63|3459.13|3457.63|3456.13|1417
1605683100000|2020-11-18 07:05:00|3460.13|3458.63|3458.63|3457.13|3460.63|3459.13|3457.63|3456.13|866
1605683400000|2020-11-18 07:10:00|3459.13|3457.63|3457.63|3456.13|3459.63|3458.13|3457.63|3456.13|730
1605683700000|2020-11-18 07:15:00|3458.13|3456.63|3460.63|3459.13|3461.63|3460.13|3458.13|3456.63|1532
1605684000000|2020-11-18 07:20:00|3461.63|3460.13|3461.63|3460.13|3461.63|3460.13|3460.63|3459.13|500
1605684300000|2020-11-18 07:25:00|3460.63|3459.13|3460.63|3459.13|3460.63|3459.13|3459.13|3457.63|486
1605684600000|2020-11-18 07:30:00|3459.63|3458.13|3462.63|3461.13|3463.63|3462.13|3459.63|3458.13|1143
1605684900000|2020-11-18 07:35:00|3463.13|3461.63|3465.63|3464.13|3466.63|3465.13|3462.63|3461.13|1539
1605685200000|2020-11-18 07:40:00|3464.63|3463.13|3464.63|3463.13|3466.63|3465.13|3464.63|3463.13|1307
1605685500000|2020-11-18 07:45:00|3463.63|3462.13|3465.63|3464.13|3466.63|3465.13|3463.63|3462.13|968
1605685800000|2020-11-18 07:50:00|3466.63|3465.13|3463.63|3462.13|3466.63|3465.13|3463.63|3462.13|769
1605686100000|2020-11-18 07:55:00|3462.63|3461.13|3460.63|3459.13|3463.63|3462.13|3460.63|3459.13|2121
1605686400000|2020-11-18 08:00:00|3461.63|3460.13|3456.63|3455.13|3461.63|3460.13|3453.63|3452.13|12998
1605686700000|2020-11-18 08:05:00|3455.63|3454.13|3460.63|3459.13|3460.63|3459.13|3453.63|3452.13|7507
1605687000000|2020-11-18 08:10:00|3459.63|3458.13|3456.63|3455.13|3459.63|3458.13|3452.63|3451.13|7236
1605687300000|2020-11-18 08:15:00|3457.63|3456.13|3461.63|3460.13|3462.63|3461.13|3457.63|3456.13|3926
1605687600000|2020-11-18 08:20:00|3462.63|3461.13|3465.63|3464.13|3465.63|3464.13|3461.63|3460.13|4464
1605687900000|2020-11-18 08:25:00|3465.13|3463.63|3465.63|3464.13|3468.63|3467.13|3464.63|3463.13|10090
1605688200000|2020-11-18 08:30:00|3466.63|3465.13|3465.63|3464.13|3468.63|3467.13|3465.63|3464.13|8462
1605688500000|2020-11-18 08:35:00|3464.63|3463.13|3467.63|3466.13|3468.63|3467.13|3464.63|3463.13|4160
1605688800000|2020-11-18 08:40:00|3467.07|3465.57|3468.07|3466.57|3468.07|3466.57|3466.07|3464.57|2664
1605689100000|2020-11-18 08:45:00|3469.07|3467.57|3467.07|3465.57|3470.07|3468.57|3466.07|3464.57|6495
1605689400000|2020-11-18 08:50:00|3468.07|3466.57|3468.07|3466.57|3469.07|3467.57|3466.07|3464.57|5909
1605689700000|2020-11-18 08:55:00|3469.07|3467.57|3465.07|3463.57|3469.07|3467.57|3465.07|3463.57|2733
1605690000000|2020-11-18 09:00:00|3465.57|3464.07|3466.07|3464.57|3467.07|3465.57|3464.07|3462.57|4070
1605690300000|2020-11-18 09:05:00|3467.07|3465.57|3466.07|3464.57|3468.07|3466.57|3466.07|3464.57|10163
1605690600000|2020-11-18 09:10:00|3467.07|3465.57|3467.07|3465.57|3470.07|3468.57|3466.07|3464.57|4565
1605690900000|2020-11-18 09:15:00|3466.07|3464.57|3469.07|3467.57|3469.07|3467.57|3466.07|3464.57|4837
1605691200000|2020-11-18 09:20:00|3468.07|3466.57|3468.07|3466.57|3469.07|3467.57|3467.07|3465.57|10632
1605691500000|2020-11-18 09:25:00|3469.07|3467.57|3468.07|3466.57|3470.07|3468.57|3467.07|3465.57|3417
1605691800000|2020-11-18 09:30:00|3467.07|3465.57|3465.07|3463.57|3468.07|3466.57|3465.07|3463.57|3791
1605692100000|2020-11-18 09:35:00|3466.07|3464.57|3467.07|3465.57|3469.07|3467.57|3465.07|3463.57|2787
1605692400000|2020-11-18 09:40:00|3468.07|3466.57|3468.07|3466.57|3469.07|3467.57|3466.07|3464.57|1744
1605692700000|2020-11-18 09:45:00|3469.07|3467.57|3468.07|3466.57|3469.07|3467.57|3468.07|3466.57|2884
1605693000000|2020-11-18 09:50:00|3469.07|3467.57|3473.07|3471.57|3474.07|3472.57|3468.07|3466.57|8455
1605693300000|2020-11-18 09:55:00|3474.07|3472.57|3472.07|3470.57|3475.07|3473.57|3471.07|3469.57|3272
1605693600000|2020-11-18 10:00:00|3473.07|3471.57|3476.07|3474.57|3476.07|3474.57|3472.07|3470.57|3129
1605693900000|2020-11-18 10:05:00|3477.07|3475.57|3477.07|3475.57|3478.07|3476.57|3476.07|3474.57|2347
1605694200000|2020-11-18 10:10:00|3478.07|3476.57|3479.07|3477.57|3480.07|3478.57|3477.07|3475.57|4101
1605694500000|2020-11-18 10:15:00|3480.07|3478.57|3476.07|3474.57|3481.07|3479.57|3476.07|3474.57|6142
1605694800000|2020-11-18 10:20:00|3475.07|3473.57|3477.07|3475.57|3477.07|3475.57|3475.07|3473.57|4059
1605695100000|2020-11-18 10:25:00|3476.07|3474.57|3477.07|3475.57|3477.07|3475.57|3476.07|3474.57|1760
1605695400000|2020-11-18 10:30:00|3476.07|3474.57|3474.07|3472.57|3476.07|3474.57|3474.07|3472.57|5133
1605695700000|2020-11-18 10:35:00|3475.07|3473.57|3475.07|3473.57|3476.07|3474.57|3474.07|3472.57|16133
1605696000000|2020-11-18 10:40:00|3476.07|3474.57|3477.07|3475.57|3478.07|3476.57|3475.07|3473.57|9858
1605696300000|2020-11-18 10:45:00|3476.07|3474.57|3476.07|3474.57|3477.07|3475.57|3474.07|3472.57|7070
1605696600000|2020-11-18 10:50:00|3475.07|3473.57|3474.07|3472.57|3476.07|3474.57|3474.07|3472.57|2999
1605696900000|2020-11-18 10:55:00|3475.07|3473.57|3474.07|3472.57|3475.07|3473.57|3473.07|3471.57|14289
1605697200000|2020-11-18 11:00:00|3473.07|3471.57|3473.07|3471.57|3475.07|3473.57|3472.07|3470.57|10969
1605697500000|2020-11-18 11:05:00|3474.07|3472.57|3475.07|3473.57|3476.07|3474.57|3474.07|3472.57|2466
1605697800000|2020-11-18 11:10:00|3476.07|3474.57|3479.07|3477.57|3479.07|3477.57|3476.07|3474.57|1698
1605698100000|2020-11-18 11:15:00|3480.07|3478.57|3476.07|3474.57|3480.07|3478.57|3476.07|3474.57|3512
1605698400000|2020-11-18 11:20:00|3475.57|3474.07|3476.07|3474.57|3477.07|3475.57|3475.07|3473.57|1773
1605698700000|2020-11-18 11:25:00|3477.07|3475.57|3478.07|3476.57|3479.07|3477.57|3475.07|3473.57|3064
1605699000000|2020-11-18 11:30:00|3479.07|3477.57|3477.07|3475.57|3479.07|3477.57|3477.07|3475.57|1112
1605699300000|2020-11-18 11:35:00|3476.07|3474.57|3475.07|3473.57|3477.07|3475.57|3474.07|3472.57|1516
1605699600000|2020-11-18 11:40:00|3476.07|3474.57|3477.07|3475.57|3478.07|3476.57|3476.07|3474.57|2153
1605699900000|2020-11-18 11:45:00|3478.07|3476.57|3487.07|3485.57|3488.07|3486.57|3477.07|3475.57|17065
1605700200000|2020-11-18 11:50:00|3488.07|3486.57|3480.07|3478.57|3488.07|3486.57|3479.07|3477.57|9216
1605700500000|2020-11-18 11:55:00|3479.07|3477.57|3479.07|3477.57|3482.07|3480.57|3479.07|3477.57|8040
1605700800000|2020-11-18 12:00:00|3480.07|3478.57|3481.07|3479.57|3483.07|3481.57|3479.07|3477.57|4684
1605701100000|2020-11-18 12:05:00|3482.07|3480.57|3484.07|3482.57|3485.07|3483.57|3482.07|3480.57|4663
1605701400000|2020-11-18 12:10:00|3483.07|3481.57|3483.07|3481.57|3484.07|3482.57|3482.07|3480.57|5093
1605701700000|2020-11-18 12:15:00|3482.07|3480.57|3483.07|3481.57|3483.07|3481.57|3482.07|3480.57|2622
1605702000000|2020-11-18 12:20:00|3484.07|3482.57|3483.07|3481.57|3485.07|3483.57|3483.07|3481.57|2330
1605702300000|2020-11-18 12:25:00|3484.07|3482.57|3486.07|3484.57|3486.07|3484.57|3483.07|3481.57|2547
1605702600000|2020-11-18 12:30:00|3485.57|3484.07|3487.07|3485.57|3488.07|3486.57|3485.07|3483.57|4151
1605702900000|2020-11-18 12:35:00|3486.07|3484.57|3489.07|3487.57|3489.07|3487.57|3486.07|3484.57|3599
1605703200000|2020-11-18 12:40:00|3489.32|3487.82|3488.32|3486.82|3490.32|3488.82|3487.32|3485.82|3266
1605703500000|2020-11-18 12:45:00|3487.32|3485.82|3486.82|3485.32|3487.32|3485.82|3486.32|3484.82|4050
1605703800000|2020-11-18 12:50:00|3487.32|3485.82|3485.32|3483.82|3487.32|3485.82|3483.32|3481.82|2429
1605704100000|2020-11-18 12:55:00|3486.32|3484.82|3485.32|3483.82|3486.32|3484.82|3485.32|3483.82|4209
1605704400000|2020-11-18 13:00:00|3486.32|3484.82|3483.32|3481.82|3486.32|3484.82|3483.32|3481.82|7955
1605704700000|2020-11-18 13:05:00|3482.32|3480.82|3482.32|3480.82|3483.32|3481.82|3481.32|3479.82|3407
1605705000000|2020-11-18 13:10:00|3481.32|3479.82|3482.32|3480.82|3482.32|3480.82|3480.32|3478.82|3205
1605705300000|2020-11-18 13:15:00|3483.32|3481.82|3483.32|3481.82|3484.32|3482.82|3482.32|3480.82|6253
1605705600000|2020-11-18 13:20:00|3482.32|3480.82|3482.32|3480.82|3483.32|3481.82|3481.32|3479.82|2347
1605705900000|2020-11-18 13:25:00|3483.32|3481.82|3483.32|3481.82|3484.32|3482.82|3482.32|3480.82|2012
1605706200000|2020-11-18 13:30:00|3482.32|3480.82|3481.32|3479.82|3482.32|3480.82|3481.32|3479.82|1249
1605706500000|2020-11-18 13:35:00|3481.82|3480.32|3480.32|3478.82|3482.32|3480.82|3479.32|3477.82|2950
1605706800000|2020-11-18 13:40:00|3481.32|3479.82|3481.32|3479.82|3482.32|3480.82|3480.32|3478.82|3093
1605707100000|2020-11-18 13:45:00|3482.32|3480.82|3483.32|3481.82|3483.32|3481.82|3480.32|3478.82|1488
1605707400000|2020-11-18 13:50:00|3482.32|3480.82|3484.32|3482.82|3484.32|3482.82|3481.32|3479.82|1140
1605707700000|2020-11-18 13:55:00|3485.32|3483.82|3484.32|3482.82|3485.32|3483.82|3483.32|3481.82|1690
1605708000000|2020-11-18 14:00:00|3485.32|3483.82|3483.32|3481.82|3486.32|3484.82|3482.32|3480.82|3587
1605708300000|2020-11-18 14:05:00|3484.32|3482.82|3484.32|3482.82|3485.32|3483.82|3484.32|3482.82|1868
1605708600000|2020-11-18 14:10:00|3485.32|3483.82|3481.32|3479.82|3485.32|3483.82|3481.32|3479.82|5446
1605708900000|2020-11-18 14:15:00|3480.32|3478.82|3479.32|3477.82|3480.32|3478.82|3478.32|3476.82|7174
1605709200000|2020-11-18 14:20:00|3480.32|3478.82|3479.32|3477.82|3480.32|3478.82|3479.32|3477.82|4761
1605709500000|2020-11-18 14:25:00|3478.32|3476.82|3478.32|3476.82|3478.32|3476.82|3476.32|3474.82|3242
1605709800000|2020-11-18 14:30:00|3479.32|3477.82|3480.32|3478.82|3481.32|3479.82|3478.32|3476.82|4657
1605710100000|2020-11-18 14:35:00|3479.32|3477.82|3480.32|3478.82|3482.32|3480.82|3479.32|3477.82|9001
1605710400000|2020-11-18 14:40:00|3481.32|3479.82|3478.32|3476.82|3483.32|3481.82|3478.32|3476.82|8944
1605710700000|2020-11-18 14:45:00|3477.32|3475.82|3478.32|3476.82|3479.32|3477.82|3477.32|3475.82|5421
1605711000000|2020-11-18 14:50:00|3477.32|3475.82|3475.32|3473.82|3478.32|3476.82|3474.32|3472.82|6398
1605711300000|2020-11-18 14:55:00|3476.32|3474.82|3479.32|3477.82|3479.32|3477.82|3475.32|3473.82|5203
1605711600000|2020-11-18 15:00:00|3480.32|3478.82|3481.32|3479.82|3481.32|3479.82|3479.32|3477.82|3938
1605711900000|2020-11-18 15:05:00|3482.32|3480.82|3479.32|3477.82|3482.32|3480.82|3479.32|3477.82|3937
1605712200000|2020-11-18 15:10:00|3479.48|3477.98|3485.48|3483.98|3487.48|3485.98|3479.48|3477.98|11225
1605712500000|2020-11-18 15:15:00|3484.48|3482.98|3480.48|3478.98|3485.48|3483.98|3480.48|3478.98|8248
1605712800000|2020-11-18 15:20:00|3479.48|3477.98|3482.48|3480.98|3483.48|3481.98|3479.48|3477.98|3664
1605713100000|2020-11-18 15:25:00|3482.98|3481.48|3483.48|3481.98|3484.48|3482.98|3481.48|3479.98|2990
1605713400000|2020-11-18 15:30:00|3483.98|3482.48|3480.48|3478.98|3484.48|3482.98|3480.48|3478.98|4657
1605713700000|2020-11-18 15:35:00|3481.48|3479.98|3480.48|3478.98|3481.48|3479.98|3478.48|3476.98|7213
1605714000000|2020-11-18 15:40:00|3481.48|3479.98|3479.48|3477.98|3482.48|3480.98|3479.48|3477.98|3740
1605714300000|2020-11-18 15:45:00|3480.48|3478.98|3482.48|3480.98|3482.48|3480.98|3480.48|3478.98|4008
1605714600000|2020-11-18 15:50:00|3481.48|3479.98|3481.48|3479.98|3483.48|3481.98|3480.48|3478.98|4575
1605714900000|2020-11-18 15:55:00|3482.48|3480.98|3478.48|3476.98|3482.48|3480.98|3478.48|3476.98|4342
1605715200000|2020-11-18 16:00:00|3479.48|3477.98|3480.48|3478.98|3481.48|3479.98|3479.48|3477.98|3757
1605715500000|2020-11-18 16:05:00|3481.48|3479.98|3481.48|3479.98|3481.48|3479.98|3479.48|3477.98|3129
1605715800000|2020-11-18 16:10:00|3482.48|3480.98|3484.48|3482.98|3484.48|3482.98|3482.48|3480.98|4440
1605716100000|2020-11-18 16:15:00|3483.48|3481.98|3482.48|3480.98|3483.48|3481.98|3481.48|3479.98|14409
1605716400000|2020-11-18 16:20:00|3483.48|3481.98|3483.48|3481.98|3484.48|3482.98|3482.48|3480.98|10097
1605716700000|2020-11-18 16:25:00|3484.48|3482.98|3483.48|3481.98|3485.48|3483.98|3482.48|3480.98|25642
1605717000000|2020-11-18 16:30:00|3484.48|3482.98|3482.48|3480.98|3484.48|3482.98|3481.48|3479.98|30543
1605717300000|2020-11-18 16:35:00|3483.48|3481.98|3485.48|3483.98|3485.48|3483.98|3483.48|3481.98|19717
1605717600000|2020-11-18 16:40:00|3484.48|3482.98|3484.48|3482.98|3484.48|3482.98|3483.48|3481.98|13731
1605717900000|2020-11-18 16:45:00|3485.48|3483.98|3483.48|3481.98|3486.48|3484.98|3483.48|3481.98|8539
1605718200000|2020-11-18 16:50:00|3484.48|3482.98|3484.48|3482.98|3485.48|3483.98|3483.48|3481.98|4385
1605718500000|2020-11-18 16:55:00|3485.48|3483.98|3485.48|3483.98|3485.48|3483.98|3484.48|3482.98|4726
1605718800000|2020-11-18 17:00:00|3486.48|3484.98|3486.48|3484.98|3487.48|3485.98|3486.48|3484.98|3959
1605719100000|2020-11-18 17:05:00|3485.48|3483.98|3486.48|3484.98|3487.48|3485.98|3485.48|3483.98|4796
1605719400000|2020-11-18 17:10:00|3487.48|3485.98|3485.48|3483.98|3487.48|3485.98|3485.48|3483.98|1620
1605719700000|2020-11-18 17:15:00|3486.48|3484.98|3485.48|3483.98|3486.48|3484.98|3485.48|3483.98|1248
1605720000000|2020-11-18 17:20:00|3486.48|3484.98|3485.48|3483.98|3486.48|3484.98|3485.48|3483.98|1019
1605720300000|2020-11-18 17:25:00|3484.48|3482.98|3483.48|3481.98|3484.48|3482.98|3482.48|3480.98|2043
1605720600000|2020-11-18 17:30:00|3484.48|3482.98|3483.48|3481.98|3484.48|3482.98|3482.48|3480.98|1788
1605720900000|2020-11-18 17:35:00|3482.48|3480.98|3484.48|3482.98|3484.48|3482.98|3482.48|3480.98|2948
1605721200000|2020-11-18 17:40:00|||||||||723
1605721500000|2020-11-18 17:45:00|3483.48|3481.98|3483.48|3481.98|3484.48|3482.98|3482.48|3480.98|2340
1605721800000|2020-11-18 17:50:00|3484.48|3482.98|3481.48|3479.98|3484.48|3482.98|3481.48|3479.98|2071
1605722100000|2020-11-18 17:55:00|3480.48|3478.98|3480.48|3478.98|3480.48|3478.98|3480.48|3478.98|610
1605722400000|2020-11-18 18:00:00|3481.48|3479.98|3482.48|3480.98|3482.48|3480.98|3481.48|3479.98|1108
1605722700000|2020-11-18 18:05:00|3483.48|3481.98|3484.48|3482.98|3484.48|3482.98|3483.48|3481.98|585
1605723000000|2020-11-18 18:10:00|3483.48|3481.98|3482.48|3480.98|3483.48|3481.98|3482.48|3480.98|747
1605723300000|2020-11-18 18:15:00|3481.48|3479.98|3482.48|3480.98|3483.48|3481.98|3481.48|3479.98|1334
1605723600000|2020-11-18 18:20:00|3483.48|3481.98|3483.48|3481.98|3483.48|3481.98|3482.48|3480.98|877
1605723900000|2020-11-18 18:25:00|3482.48|3480.98|3477.48|3475.98|3482.98|3481.48|3477.48|3475.98|1772
1605724200000|2020-11-18 18:30:00|3477.98|3476.48|3478.48|3476.98|3478.48|3476.98|3477.48|3475.98|1175
1605724500000|2020-11-18 18:35:00|3479.48|3477.98|3480.48|3478.98|3480.48|3478.98|3479.48|3477.98|955
1605724800000|2020-11-18 18:40:00|3479.48|3477.98|3478.48|3476.98|3479.48|3477.98|3477.98|3476.48|995
1605725100000|2020-11-18 18:45:00|3477.98|3476.48|3475.48|3473.98|3478.48|3476.98|3475.48|3473.98|2520
1605725400000|2020-11-18 18:50:00|3474.98|3473.48|3476.48|3474.98|3477.48|3475.98|3474.48|3472.98|1766
1605725700000|2020-11-18 18:55:00|3477.48|3475.98|3477.48|3475.98|3477.48|3475.98|3474.48|3472.98|1329
1605726000000|2020-11-18 19:00:00|3476.48|3474.98|3477.48|3475.98|3478.48|3476.98|3476.48|3474.98|1507
1605726300000|2020-11-18 19:05:00|3478.48|3476.98|3477.48|3475.98|3478.48|3476.98|3477.48|3475.98|829
1605726600000|2020-11-18 19:10:00|3476.48|3474.98|3475.48|3473.98|3477.48|3475.98|3474.48|3472.98|1252
1605726900000|2020-11-18 19:15:00|3474.98|3473.48|3471.48|3469.98|3475.48|3473.98|3471.48|3469.98|2262
1605727200000|2020-11-18 19:20:00|3472.48|3470.98|3469.48|3467.98|3472.98|3471.48|3468.48|3466.98|2210
1605727500000|2020-11-18 19:25:00|3468.48|3466.98|3470.48|3468.98|3470.48|3468.98|3467.48|3465.98|2629
1605727800000|2020-11-18 19:30:00|3469.48|3467.98|3472.48|3470.98|3472.98|3471.48|3469.48|3467.98|993
1605728100000|2020-11-18 19:35:00|3471.48|3469.98|3472.48|3470.98|3472.48|3470.98|3471.48|3469.98|1067
1605728400000|2020-11-18 19:40:00|3472.98|3471.48|3474.48|3472.98|3475.48|3473.98|3472.48|3470.98|1849
1605728700000|2020-11-18 19:45:00|3475.48|3473.98|3473.48|3471.98|3475.48|3473.98|3473.48|3471.98|1118
1605729000000|2020-11-18 19:50:00|3474.48|3472.98|3474.48|3472.98|3475.48|3473.98|3473.48|3471.98|305
1605729300000|2020-11-18 19:55:00|3475.48|3473.98|3472.48|3470.98|3475.48|3473.98|3472.48|3470.98|594
1605729600000|2020-11-18 20:00:00|3471.48|3469.98|3468.48|3466.98|3471.48|3469.98|3468.48|3466.98|555
1605729900000|2020-11-18 20:05:00|3469.48|3467.98|3473.48|3471.98|3473.48|3471.98|3468.48|3466.98|513
1605730200000|2020-11-18 20:10:00|3474.48|3472.98|3475.48|3473.98|3476.48|3474.98|3473.48|3471.98|839
1605730500000|2020-11-18 20:15:00|3474.48|3472.98|3472.48|3470.98|3475.48|3473.98|3472.48|3470.98|897
1605730800000|2020-11-18 20:20:00|3471.48|3469.98|3473.48|3471.98|3474.48|3472.98|3471.48|3469.98|952
1605731100000|2020-11-18 20:25:00|3472.48|3470.98|3468.48|3466.98|3472.48|3470.98|3468.48|3466.98|1402
1605731400000|2020-11-18 20:30:00|3468.98|3467.48|3467.48|3465.98|3469.48|3467.98|3465.48|3463.98|4542
1605731700000|2020-11-18 20:35:00|3466.98|3465.48|3461.48|3459.98|3467.48|3465.98|3460.48|3458.98|4449
1605732000000|2020-11-18 20:40:00|3462.48|3460.98|3459.48|3457.98|3462.48|3460.98|3458.48|3456.98|2973
1605732300000|2020-11-18 20:45:00|3460.48|3458.98|3460.48|3458.98|3463.48|3461.98|3458.48|3456.98|2950
1605732600000|2020-11-18 20:50:00|3459.48|3457.98|3458.48|3456.98|3462.48|3460.98|3455.48|3453.98|4983
1605732900000|2020-11-18 20:55:00|3457.98|3456.48|3455.48|3453.98|3460.48|3458.98|3455.48|3453.98|6144
1605733200000|2020-11-18 21:00:00|3455.83|3452.83|3457.93|3454.93|3459.93|3456.93|3454.93|3451.93|740
1605733500000|2020-11-18 21:05:00|3458.23|3455.23|3455.53|3452.53|3458.63|3455.63|3452.33|3449.33|0
1605733800000|2020-11-18 21:10:00|3455.83|3452.83|3453.63|3450.63|3456.43|3453.43|3451.93|3448.93|0
1605734100000|2020-11-18 21:15:00|3453.53|3450.53|3453.53|3450.53|3453.73|3450.73|3453.03|3450.03|0
1605734400000|2020-11-18 21:20:00|3453.63|3450.63|3455.13|3452.13|3455.53|3452.53|3453.43|3450.43|0
1605734700000|2020-11-18 21:25:00|3455.33|3452.33|3454.93|3451.93|3455.63|3452.63|3454.53|3451.53|0
1605735000000|2020-11-18 21:30:00|3453.33|3450.33|3450.33|3447.33|3454.93|3451.93|3448.83|3445.83|0
1605735300000|2020-11-18 21:35:00|3450.53|3447.53|3452.93|3449.93|3454.43|3451.43|3449.43|3446.43|0
1605735600000|2020-11-18 21:40:00|3453.13|3450.13|3452.03|3449.03|3453.33|3450.33|3451.43|3448.43|0
1605735900000|2020-11-18 21:45:00|3451.83|3448.83|3451.23|3448.23|3452.93|3449.93|3450.73|3447.73|0
1605736200000|2020-11-18 21:50:00|3451.43|3448.43|3452.03|3449.03|3453.13|3450.13|3451.43|3448.43|0
1605736500000|2020-11-18 21:55:00|3452.33|3449.33|3451.03|3448.03|3452.53|3449.53|3450.93|3447.93|0
1605736800000|2020-11-18 22:00:00|3451.33|3448.33|3451.03|3448.03|3451.43|3448.43|3450.93|3447.93|0
1605737100000|2020-11-18 22:05:00|3451.13|3448.13|3451.23|3448.23|3451.33|3448.33|3450.93|3447.93|0
1605737400000|2020-11-18 22:10:00|3451.33|3448.33|3451.53|3448.53|3451.63|3448.63|3451.33|3448.33|0
1605737700000|2020-11-18 22:15:00|3451.73|3448.73|3451.63|3448.63|3452.03|3449.03|3451.33|3448.33|0
1605738000000|2020-11-18 22:20:00|3451.73|3448.73|3451.53|3448.53|3451.93|3448.93|3451.33|3448.33|0
1605738300000|2020-11-18 22:25:00|3451.63|3448.63|3451.33|3448.33|3451.63|3448.63|3451.03|3448.03|0
1605738600000|2020-11-18 22:30:00|3451.23|3448.23|3451.53|3448.53|3451.53|3448.53|3451.23|3448.23|0
1605738900000|2020-11-18 22:35:00|3451.43|3448.43|3451.63|3448.63|3451.83|3448.83|3451.43|3448.43|0
1605739200000|2020-11-18 22:40:00|3451.53|3448.53|3451.23|3448.23|3451.63|3448.63|3451.03|3448.03|0
1605739500000|2020-11-18 22:45:00|3451.03|3448.03|3451.03|3448.03|3451.33|3448.33|3451.03|3448.03|0
1605739800000|2020-11-18 22:50:00|3451.23|3448.23|3451.13|3448.13|3451.43|3448.43|3451.13|3448.13|0
1605740100000|2020-11-18 22:55:00|3451.33|3448.33|3451.83|3448.83|3451.93|3448.93|3451.33|3448.33|0
1605740400000|2020-11-18 23:00:00|3452.73|3449.73|3455.23|3452.23|3456.13|3453.13|3452.53|3449.53|0
1605740700000|2020-11-18 23:05:00|3455.63|3452.63|3456.33|3453.33|3456.33|3453.33|3455.23|3452.23|0
1605741000000|2020-11-18 23:10:00|3456.53|3453.53|3455.93|3452.93|3457.23|3454.23|3455.63|3452.63|0
1605741300000|2020-11-18 23:15:00|3455.73|3452.73|3455.73|3452.73|3456.93|3453.93|3455.63|3452.63|0
1605741600000|2020-11-18 23:20:00|3455.93|3452.93|3455.53|3452.53|3456.53|3453.53|3454.33|3451.33|0
1605741900000|2020-11-18 23:25:00|3455.63|3452.63|3455.53|3452.53|3455.63|3452.63|3455.03|3452.03|0
1605742200000|2020-11-18 23:30:00|3455.93|3452.93|3457.23|3454.23|3458.73|3455.73|3455.93|3452.93|0
1605742500000|2020-11-18 23:35:00|3457.43|3454.43|3457.93|3454.93|3458.53|3455.53|3456.33|3453.33|0
1605742800000|2020-11-18 23:40:00|3457.83|3454.83|3457.33|3454.33|3458.03|3455.03|3457.23|3454.23|0
1605743100000|2020-11-18 23:45:00|3457.43|3454.43|3457.43|3454.43|3457.63|3454.63|3456.13|3453.13|0
1605743400000|2020-11-18 23:50:00|3457.33|3454.33|3457.83|3454.83|3457.83|3454.83|3456.73|3453.73|0
1605743700000|2020-11-18 23:55:00|3457.73|3454.73|3454.33|3451.33|3458.33|3455.33|3453.73|3450.73|0
1605744000000|2020-11-19 00:00:00|3454.13|3451.13|3455.93|3452.93|3456.73|3453.73|3452.53|3449.53|0
1605744300000|2020-11-19 00:05:00|3455.63|3452.63|3452.63|3449.63|3455.63|3452.63|3452.13|3449.13|0
1605744600000|2020-11-19 00:10:00|3452.73|3449.73|3453.63|3450.63|3453.83|3450.83|3451.13|3448.13|0
1605744900000|2020-11-19 00:15:00|3453.73|3450.73|3455.73|3453.73|3455.73|3453.73|3452.73|3450.53|766
1605745200000|2020-11-19 00:20:00|3455.23|3453.23|3453.73|3451.73|3455.73|3453.73|3453.73|3451.73|552
1605745500000|2020-11-19 00:25:00|3452.73|3450.73|3449.73|3447.73|3452.73|3450.73|3449.73|3447.73|796
1605745800000|2020-11-19 00:30:00|3450.73|3448.73|3451.73|3449.73|3452.73|3450.73|3450.73|3448.73|129
1605746100000|2020-11-19 00:35:00|3452.73|3450.73|3453.73|3451.73|3453.73|3451.73|3451.73|3449.73|125
1605746400000|2020-11-19 00:40:00|3452.73|3450.73|3451.73|3449.73|3453.73|3451.73|3451.73|3449.73|225
1605746700000|2020-11-19 00:45:00|3452.73|3450.73|3453.73|3451.73|3455.73|3453.73|3452.73|3450.73|394
1605747000000|2020-11-19 00:50:00|3453.23|3451.23|3453.23|3451.23|3453.73|3451.73|3452.73|3450.73|105
1605747300000|2020-11-19 00:55:00|3452.73|3450.73|3450.73|3448.73|3452.73|3450.73|3449.73|3447.73|359
1605747600000|2020-11-19 01:00:00|3451.23|3449.23|3452.23|3450.23|3452.73|3450.73|3449.73|3447.73|219
1605747900000|2020-11-19 01:05:00|3452.73|3450.73|3453.73|3451.73|3453.73|3451.73|3451.73|3449.73|211
1605748200000|2020-11-19 01:10:00|3454.23|3452.23|3454.73|3452.73|3454.73|3452.73|3452.73|3450.73|215
1605748500000|2020-11-19 01:15:00|3453.73|3451.73|3457.23|3455.23|3457.73|3455.73|3453.73|3451.73|526
1605748800000|2020-11-19 01:20:00|3457.73|3455.73|3457.73|3455.73|3457.73|3455.73|3456.23|3454.23|77
1605749100000|2020-11-19 01:25:00|3457.23|3455.23|3457.73|3455.73|3457.73|3455.73|3456.73|3454.73|205
1605749400000|2020-11-19 01:30:00|3457.23|3455.23|3456.73|3454.73|3458.73|3456.73|3454.73|3452.73|376
1605749700000|2020-11-19 01:35:00|3456.23|3454.23|3455.73|3453.73|3456.73|3454.73|3454.73|3452.73|86
1605750000000|2020-11-19 01:40:00|3454.73|3452.73|3452.73|3450.73|3454.73|3452.73|3451.73|3449.73|59
1605750300000|2020-11-19 01:45:00|3453.23|3451.23|3454.73|3452.73|3454.73|3452.73|3452.73|3450.73|120
1605750600000|2020-11-19 01:50:00|3455.23|3453.23|3457.73|3455.73|3458.73|3456.73|3454.73|3452.73|324
1605750900000|2020-11-19 01:55:00|3458.23|3456.23|3456.73|3454.73|3458.73|3456.73|3456.73|3454.73|104
1605751200000|2020-11-19 02:00:00|3457.23|3455.23|3456.23|3454.23|3457.73|3455.73|3455.73|3453.73|56
1605751500000|2020-11-19 02:05:00|3455.73|3453.73|3455.23|3453.23|3457.23|3455.23|3454.73|3452.73|43
1605751800000|2020-11-19 02:10:00|3455.73|3453.73|3453.73|3451.73|3455.73|3453.73|3452.73|3450.73|85
1605752100000|2020-11-19 02:15:00|3454.23|3452.23|3454.23|3452.23|3454.73|3452.73|3453.73|3451.73|27
1605752400000|2020-11-19 02:20:00|3453.73|3451.73|3452.23|3450.23|3454.73|3452.73|3451.73|3449.73|102
1605752700000|2020-11-19 02:25:00|3452.73|3450.73|3451.73|3449.73|3453.73|3451.73|3451.73|3449.73|88
1605753000000|2020-11-19 02:30:00|3450.73|3448.73|3452.73|3450.73|3452.73|3450.73|3449.73|3447.73|130
1605753300000|2020-11-19 02:35:00|3453.73|3451.73|3452.73|3450.73|3453.73|3451.73|3452.73|3450.73|128
1605753600000|2020-11-19 02:40:00|3453.23|3451.23|3456.73|3454.73|3456.73|3454.73|3452.73|3450.73|104
1605753900000|2020-11-19 02:45:00|3457.73|3455.73|3456.73|3454.73|3457.73|3455.73|3455.73|3453.73|174
1605754200000|2020-11-19 02:50:00|3455.73|3453.73|3456.73|3454.73|3456.73|3454.73|3455.73|3453.73|49
1605754500000|2020-11-19 02:55:00|3455.73|3453.73|3452.23|3450.23|3455.73|3453.73|3450.73|3448.73|306
1605754800000|2020-11-19 03:00:00|3451.73|3449.73|3453.73|3451.73|3453.73|3451.73|3451.73|3449.73|35
1605755100000|2020-11-19 03:05:00|3452.73|3450.73|3451.73|3449.73|3453.73|3451.73|3450.73|3448.73|44
1605755400000|2020-11-19 03:10:00|3451.23|3449.23|3446.73|3444.73|3451.23|3449.23|3446.73|3444.73|311
1605755700000|2020-11-19 03:15:00|3447.23|3445.23|3448.73|3446.73|3449.73|3447.73|3447.23|3445.23|252
1605756000000|2020-11-19 03:20:00|3449.23|3447.23|3448.73|3446.73|3450.73|3448.73|3448.73|3446.73|228
1605756300000|2020-11-19 03:25:00|3449.23|3447.23|3451.73|3449.73|3451.73|3449.73|3448.73|3446.73|314
1605756600000|2020-11-19 03:30:00|3450.73|3448.73|3451.23|3449.23|3451.73|3449.73|3449.73|3447.73|319
1605756900000|2020-11-19 03:35:00|3451.73|3449.73|3452.23|3450.23|3452.73|3450.73|3451.23|3449.23|160
1605757200000|2020-11-19 03:40:00|3452.73|3450.73|3451.73|3449.73|3452.73|3450.73|3450.73|3448.73|28
1605757500000|2020-11-19 03:45:00|3451.23|3449.23|3451.23|3449.23|3452.23|3450.23|3450.73|3448.73|51
1605757800000|2020-11-19 03:50:00|3450.73|3448.73|3452.73|3450.73|3453.23|3451.23|3450.73|3448.73|116
1605758100000|2020-11-19 03:55:00|3452.23|3450.23|3450.73|3448.73|3452.23|3450.23|3449.73|3447.73|43
1605758400000|2020-11-19 04:00:00|3451.73|3449.73|3450.73|3448.73|3451.73|3449.73|3450.73|3448.73|78
1605758700000|2020-11-19 04:05:00|3451.73|3449.73|3451.73|3449.73|3452.73|3450.73|3451.73|3449.73|54
1605759000000|2020-11-19 04:10:00|3452.23|3450.23|3452.73|3450.73|3452.73|3450.73|3451.73|3449.73|98
1605759300000|2020-11-19 04:15:00|3451.73|3449.73|3452.73|3450.73|3452.73|3450.73|3451.73|3449.73|35
1605759600000|2020-11-19 04:20:00|3452.23|3450.23|3452.73|3450.73|3452.73|3450.73|3451.73|3449.73|76
1605759900000|2020-11-19 04:25:00|3453.23|3451.23|3452.73|3450.73|3453.73|3451.73|3452.73|3450.73|75
1605760200000|2020-11-19 04:30:00|3451.73|3449.73|3451.73|3449.73|3452.73|3450.73|3450.73|3448.73|34
1605760500000|2020-11-19 04:35:00|3451.23|3449.23|3451.73|3449.73|3451.73|3449.73|3450.73|3448.73|62
1605760800000|2020-11-19 04:40:00|3452.23|3450.23|3452.73|3450.73|3452.73|3450.73|3452.23|3450.23|8
1605761100000|2020-11-19 04:45:00|3453.73|3451.73|3453.73|3451.73|3453.73|3451.73|3452.73|3450.73|193
1605761400000|2020-11-19 04:50:00|3453.23|3451.23|3452.73|3450.73|3453.73|3451.73|3452.73|3450.73|55
1605761700000|2020-11-19 04:55:00|||||||||8
1605762000000|2020-11-19 05:00:00|3451.73|3449.73|3453.73|3451.73|3453.73|3451.73|3451.73|3449.73|95
1605762300000|2020-11-19 05:05:00|3453.23|3451.23|3454.73|3452.73|3454.73|3452.73|3452.73|3450.73|192
1605762600000|2020-11-19 05:10:00|3453.73|3451.73|3452.73|3450.73|3454.73|3452.73|3452.73|3450.73|194
1605762900000|2020-11-19 05:15:00|3453.73|3451.73|3454.73|3452.73|3454.73|3452.73|3452.73|3450.73|137
1605763200000|2020-11-19 05:20:00|3453.73|3451.73|3454.73|3452.73|3454.73|3452.73|3453.73|3451.73|31
1605763500000|2020-11-19 05:25:00|3454.23|3452.23|3454.73|3452.73|3454.73|3452.73|3453.73|3451.73|56
1605763800000|2020-11-19 05:30:00|3455.73|3453.73|3454.73|3452.73|3455.73|3453.73|3454.73|3452.73|39
1605764100000|2020-11-19 05:35:00|3455.73|3453.73|3458.73|3456.73|3458.73|3456.73|3455.73|3453.73|555
1605764400000|2020-11-19 05:40:00|3459.23|3457.23|3458.73|3456.73|3459.23|3457.23|3457.73|3455.73|157
1605764700000|2020-11-19 05:45:00|3458.23|3456.23|3457.73|3455.73|3458.73|3456.73|3457.73|3455.73|207
1605765000000|2020-11-19 05:50:00|3456.73|3454.73|3457.73|3455.73|3458.73|3456.73|3456.73|3454.73|171
1605765300000|2020-11-19 05:55:00|3456.73|3454.73|3455.73|3453.73|3456.73|3454.73|3455.73|3453.73|175
1605765600000|2020-11-19 06:00:00|3456.23|3454.23|3455.73|3453.73|3456.73|3454.73|3455.73|3453.73|104
1605765900000|2020-11-19 06:05:00|3456.73|3454.73|3456.73|3454.73|3457.73|3455.73|3456.23|3454.23|173
1605766200000|2020-11-19 06:10:00|3455.73|3453.73|3455.73|3453.73|3455.73|3453.73|3454.73|3452.73|185
1605766500000|2020-11-19 06:15:00|3454.73|3452.73|3456.73|3454.73|3456.73|3454.73|3454.73|3452.73|171
1605766800000|2020-11-19 06:20:00|3455.73|3453.73|3455.73|3453.73|3456.23|3454.23|3455.73|3453.73|103
1605767100000|2020-11-19 06:25:00|3456.73|3454.73|3457.73|3455.73|3457.73|3455.73|3456.73|3454.73|187
1605767400000|2020-11-19 06:30:00|3458.73|3456.73|3458.73|3456.73|3458.73|3456.73|3456.73|3454.73|156
1605767700000|2020-11-19 06:35:00|3459.73|3457.73|3461.73|3459.73|3461.73|3459.73|3459.73|3457.73|204
1605768000000|2020-11-19 06:40:00|3461.23|3459.23|3460.73|3458.73|3461.73|3459.73|3460.73|3458.73|200
1605768300000|2020-11-19 06:45:00|3461.73|3459.73|3460.73|3458.73|3461.73|3459.73|3460.73|3458.73|72
1605768600000|2020-11-19 06:50:00|3461.23|3459.23|3461.73|3459.73|3462.73|3460.73|3460.73|3458.73|465
1605768900000|2020-11-19 06:55:00|3462.73|3460.73|3462.73|3460.73|3463.73|3461.73|3462.73|3460.73|296
1605769200000|2020-11-19 07:00:00|3462.48|3460.98|3460.48|3458.98|3463.48|3461.98|3459.48|3457.98|1596
1605769500000|2020-11-19 07:05:00|3461.48|3459.98|3460.48|3458.98|3463.48|3461.98|3460.48|3458.98|881
1605769800000|2020-11-19 07:10:00|3459.48|3457.98|3461.48|3459.98|3461.48|3459.98|3457.48|3455.98|1211
1605770100000|2020-11-19 07:15:00|3461.98|3460.48|3463.48|3461.98|3465.48|3463.98|3461.98|3460.48|2034
1605770400000|2020-11-19 07:20:00|3462.48|3460.98|3463.48|3461.98|3464.48|3462.98|3461.48|3459.98|1333
1605770700000|2020-11-19 07:25:00|3462.48|3460.98|3461.98|3460.48|3463.48|3461.98|3461.48|3459.98|912
1605771000000|2020-11-19 07:30:00|3461.48|3459.98|3463.48|3461.98|3463.48|3461.98|3460.48|3458.98|1760
1605771300000|2020-11-19 07:35:00|3462.98|3461.48|3460.48|3458.98|3463.48|3461.98|3459.48|3457.98|1672
1605771600000|2020-11-19 07:40:00|3459.48|3457.98|3459.48|3457.98|3461.48|3459.98|3459.48|3457.98|1549
1605771900000|2020-11-19 07:45:00|3460.48|3458.98|3459.48|3457.98|3461.48|3459.98|3459.48|3457.98|1372
1605772200000|2020-11-19 07:50:00|3460.48|3458.98|3459.48|3457.98|3461.48|3459.98|3459.48|3457.98|2892
1605772500000|2020-11-19 07:55:00|3460.48|3458.98|3453.48|3451.98|3460.48|3458.98|3453.48|3451.98|5299
1605772800000|2020-11-19 08:00:00|3454.48|3452.98|3460.48|3458.98|3461.48|3459.98|3450.48|3448.98|13804
1605773100000|2020-11-19 08:05:00|3461.48|3459.98|3463.48|3461.98|3464.48|3462.98|3458.98|3457.48|10511
1605773400000|2020-11-19 08:10:00|3464.48|3462.98|3461.48|3459.98|3464.48|3462.98|3458.48|3456.98|5784
1605773700000|2020-11-19 08:15:00|3460.48|3458.98|3458.48|3456.98|3460.48|3458.98|3455.48|3453.98|7149
1605774000000|2020-11-19 08:20:00|3457.48|3455.98|3461.48|3459.98|3461.48|3459.98|3456.48|3454.98|7097
1605774300000|2020-11-19 08:25:00|3460.48|3458.98|3463.48|3461.98|3464.48|3462.98|3460.48|3458.98|4260
1605774600000|2020-11-19 08:30:00|3462.48|3460.98|3461.48|3459.98|3462.48|3460.98|3459.48|3457.98|4059
1605774900000|2020-11-19 08:35:00|3460.48|3458.98|3460.48|3458.98|3461.48|3459.98|3459.48|3457.98|6339
1605775200000|2020-11-19 08:40:00|3460.01|3458.51|3457.01|3455.51|3461.01|3459.51|3457.01|3455.51|2626
1605775500000|2020-11-19 08:45:00|3456.01|3454.51|3451.01|3449.51|3456.01|3454.51|3450.01|3448.51|6697
1605775800000|2020-11-19 08:50:00|3451.51|3450.01|3449.01|3447.51|3452.01|3450.51|3447.01|3445.51|8448
1605776100000|2020-11-19 08:55:00|3448.01|3446.51|3447.01|3445.51|3452.51|3451.01|3447.01|3445.51|7092
1605776400000|2020-11-19 09:00:00|3448.01|3446.51|3445.01|3443.51|3450.01|3448.51|3445.01|3443.51|8631
1605776700000|2020-11-19 09:05:00|3444.01|3442.51|3451.01|3449.51|3451.01|3449.51|3443.01|3441.51|16955
1605777000000|2020-11-19 09:10:00|3452.01|3450.51|3450.01|3448.51|3453.01|3451.51|3450.01|3448.51|5113
1605777300000|2020-11-19 09:15:00|3451.01|3449.51|3449.01|3447.51|3451.01|3449.51|3449.01|3447.51|6100
1605777600000|2020-11-19 09:20:00|3448.01|3446.51|3447.01|3445.51|3449.01|3447.51|3446.01|3444.51|5589
1605777900000|2020-11-19 09:25:00|3448.01|3446.51|3449.01|3447.51|3449.01|3447.51|3446.01|3444.51|4016
1605778200000|2020-11-19 09:30:00|3448.01|3446.51|3450.01|3448.51|3450.01|3448.51|3447.01|3445.51|4349
1605778500000|2020-11-19 09:35:00|3449.01|3447.51|3451.01|3449.51|3452.01|3450.51|3448.01|3446.51|8850
1605778800000|2020-11-19 09:40:00|3450.01|3448.51|3452.01|3450.51|3452.01|3450.51|3450.01|3448.51|1166
1605779100000|2020-11-19 09:45:00|3451.01|3449.51|3455.01|3453.51|3456.01|3454.51|3451.01|3449.51|5816
1605779400000|2020-11-19 09:50:00|3454.01|3452.51|3452.01|3450.51|3456.01|3454.51|3452.01|3450.51|2664
1605779700000|2020-11-19 09:55:00|3451.01|3449.51|3450.01|3448.51|3452.01|3450.51|3449.01|3447.51|4606
1605780000000|2020-11-19 10:00:00|3449.01|3447.51|3449.01|3447.51|3451.01|3449.51|3449.01|3447.51|2856
1605780300000|2020-11-19 10:05:00|3450.01|3448.51|3444.01|3442.51|3450.01|3448.51|3444.01|3442.51|8892
1605780600000|2020-11-19 10:10:00|3443.01|3441.51|3444.01|3442.51|3445.01|3443.51|3440.01|3438.51|8906
1605780900000|2020-11-19 10:15:00|3445.01|3443.51|3446.01|3444.51|3447.01|3445.51|3445.01|3443.51|3144
1605781200000|2020-11-19 10:20:00|3445.01|3443.51|3448.01|3446.51|3448.01|3446.51|3444.01|3442.51|4008
1605781500000|2020-11-19 10:25:00|3449.01|3447.51|3451.01|3449.51|3451.01|3449.51|3449.01|3447.51|2548
1605781800000|2020-11-19 10:30:00|3452.01|3450.51|3451.01|3449.51|3453.01|3451.51|3451.01|3449.51|3176
1605782100000|2020-11-19 10:35:00|3450.01|3448.51|3449.01|3447.51|3450.01|3448.51|3448.51|3447.01|3168
1605782400000|2020-11-19 10:40:00|3450.01|3448.51|3449.01|3447.51|3450.01|3448.51|3449.01|3447.51|1387
1605782700000|2020-11-19 10:45:00|3450.01|3448.51|3449.01|3447.51|3450.01|3448.51|3449.01|3447.51|1909
1605783000000|2020-11-19 10:50:00|3450.01|3448.51|3448.01|3446.51|3452.01|3450.51|3448.01|3446.51|2672
1605783300000|2020-11-19 10:55:00|3449.01|3447.51|3449.01|3447.51|3450.01|3448.51|3448.01|3446.51|2919
1605783600000|2020-11-19 11:00:00|3448.01|3446.51|3452.01|3450.51|3452.01|3450.51|3448.01|3446.51|3200
1605783900000|2020-11-19 11:05:00|3451.01|3449.51|3449.01|3447.51|3452.01|3450.51|3449.01|3447.51|2084
1605784200000|2020-11-19 11:10:00|3450.01|3448.51|3448.01|3446.51|3450.01|3448.51|3447.01|3445.51|1738
1605784500000|2020-11-19 11:15:00|3447.01|3445.51|3448.01|3446.51|3449.01|3447.51|3447.01|3445.51|1929
1605784800000|2020-11-19 11:20:00|3449.01|3447.51|3449.01|3447.51|3449.01|3447.51|3447.01|3445.51|2655
1605785100000|2020-11-19 11:25:00|3448.01|3446.51|3448.01|3446.51|3449.01|3447.51|3447.01|3445.51|5954
1605785400000|2020-11-19 11:30:00|3449.01|3447.51|3448.01|3446.51|3449.01|3447.51|3448.01|3446.51|1703
1605785700000|2020-11-19 11:35:00|3449.01|3447.51|3450.01|3448.51|3450.01|3448.51|3448.01|3446.51|2167
1605786000000|2020-11-19 11:40:00|3451.01|3449.51|3452.01|3450.51|3452.01|3450.51|3450.01|3448.51|2585
1605786300000|2020-11-19 11:45:00|3453.01|3451.51|3453.01|3451.51|3455.01|3453.51|3452.01|3450.51|5159
1605786600000|2020-11-19 11:50:00|3452.01|3450.51|3452.01|3450.51|3453.01|3451.51|3452.01|3450.51|910
1605786900000|2020-11-19 11:55:00|3453.01|3451.51|3453.01|3451.51|3453.01|3451.51|3451.01|3449.51|2616
1605787200000|2020-11-19 12:00:00|3454.01|3452.51|3455.01|3453.51|3455.01|3453.51|3454.01|3452.51|6942
1605787500000|2020-11-19 12:05:00|3454.01|3452.51|3453.01|3451.51|3454.01|3452.51|3453.01|3451.51|3598
1605787800000|2020-11-19 12:10:00|3454.01|3452.51|3454.01|3452.51|3454.01|3452.51|3453.01|3451.51|974
1605788100000|2020-11-19 12:15:00|3453.01|3451.51|3453.01|3451.51|3454.01|3452.51|3452.01|3450.51|3727
1605788400000|2020-11-19 12:20:00|3453.51|3452.01|3453.01|3451.51|3454.01|3452.51|3452.01|3450.51|2512
1605788700000|2020-11-19 12:25:00|3454.01|3452.51|3454.01|3452.51|3455.01|3453.51|3453.01|3451.51|2141
1605789000000|2020-11-19 12:30:00|3455.01|3453.51|3457.01|3455.51|3457.01|3455.51|3454.01|3452.51|2824
1605789300000|2020-11-19 12:35:00|3456.01|3454.51|3457.01|3455.51|3457.01|3455.51|3456.01|3454.51|4709
1605789600000|2020-11-19 12:40:00|3457.12|3455.62|3457.12|3455.62|3459.12|3457.62|3456.12|3454.62|8145
1605789900000|2020-11-19 12:45:00|3457.62|3456.12|3459.12|3457.62|3460.12|3458.62|3457.62|3456.12|6619
1605790200000|2020-11-19 12:50:00|3460.12|3458.62|3459.62|3458.12|3460.12|3458.62|3459.12|3457.62|8849
1605790500000|2020-11-19 12:55:00|3459.12|3457.62|3458.12|3456.62|3460.12|3458.62|3458.12|3456.62|4823
1605790800000|2020-11-19 13:00:00|3457.62|3456.12|3457.12|3455.62|3458.12|3456.62|3456.12|3454.62|5156
1605791100000|2020-11-19 13:05:00|3457.62|3456.12|3460.12|3458.62|3460.12|3458.62|3457.12|3455.62|1295
1605791400000|2020-11-19 13:10:00|3461.12|3459.62|3460.12|3458.62|3461.12|3459.62|3460.12|3458.62|4973
1605791700000|2020-11-19 13:15:00|3459.12|3457.62|3461.12|3459.62|3461.12|3459.62|3458.62|3457.12|7003
1605792000000|2020-11-19 13:20:00|3460.62|3459.12|3458.12|3456.62|3461.12|3459.62|3458.12|3456.62|6195
1605792300000|2020-11-19 13:25:00|3459.12|3457.62|3458.12|3456.62|3459.12|3457.62|3457.12|3455.62|2522
1605792600000|2020-11-19 13:30:00|3457.12|3455.62|3457.12|3455.62|3458.12|3456.62|3455.12|3453.62|3803
1605792900000|2020-11-19 13:35:00|3456.12|3454.62|3456.12|3454.62|3457.12|3455.62|3454.12|3452.62|2163
1605793200000|2020-11-19 13:40:00|3457.12|3455.62|3456.12|3454.62|3458.12|3456.62|3455.12|3453.62|1247
1605793500000|2020-11-19 13:45:00|3455.12|3453.62|3456.12|3454.62|3456.12|3454.62|3454.12|3452.62|1102
1605793800000|2020-11-19 13:50:00|3455.12|3453.62|3456.12|3454.62|3457.12|3455.62|3455.12|3453.62|1922
1605794100000|2020-11-19 13:55:00|3457.12|3455.62|3457.12|3455.62|3457.12|3455.62|3456.12|3454.62|1720
1605794400000|2020-11-19 14:00:00|3456.12|3454.62|3455.12|3453.62|3457.12|3455.62|3455.12|3453.62|2814
1605794700000|2020-11-19 14:05:00|3456.12|3454.62|3456.12|3454.62|3457.12|3455.62|3455.12|3453.62|2367
1605795000000|2020-11-19 14:10:00|3457.12|3455.62|3458.12|3456.62|3458.12|3456.62|3456.12|3454.62|3944
1605795300000|2020-11-19 14:15:00|3459.12|3457.62|3458.12|3456.62|3459.12|3457.62|3458.12|3456.62|1550
1605795600000|2020-11-19 14:20:00|3457.12|3455.62|3457.12|3455.62|3458.12|3456.62|3456.12|3454.62|1934
1605795900000|2020-11-19 14:25:00|3458.12|3456.62|3458.12|3456.62|3458.12|3456.62|3458.12|3456.62|5662
1605796200000|2020-11-19 14:30:00|3457.12|3455.62|3453.12|3451.62|3457.12|3455.62|3450.12|3448.62|9249
1605796500000|2020-11-19 14:35:00|3452.12|3450.62|3460.12|3458.62|3460.12|3458.62|3452.12|3450.62|10791
1605796800000|2020-11-19 14:40:00|3461.12|3459.62|3460.12|3458.62|3461.12|3459.62|3458.12|3456.62|9812
1605797100000|2020-11-19 14:45:00|3459.62|3458.12|3462.12|3460.62|3463.12|3461.62|3459.12|3457.62|7973
1605797400000|2020-11-19 14:50:00|3463.12|3461.62|3463.12|3461.62|3463.12|3461.62|3461.12|3459.62|4926
1605797700000|2020-11-19 14:55:00|3462.12|3460.62|3463.12|3461.62|3464.12|3462.62|3462.12|3460.62|4129
1605798000000|2020-11-19 15:00:00|3464.12|3462.62|3460.12|3458.62|3464.12|3462.62|3460.12|3458.62|5293
1605798300000|2020-11-19 15:05:00|3459.62|3458.12|3457.12|3455.62|3460.12|3458.62|3455.12|3453.62|5428
1605798600000|2020-11-19 15:10:00|3457.21|3455.71|3458.21|3456.71|3460.21|3458.71|3456.21|3454.71|5549
1605798900000|2020-11-19 15:15:00|3459.21|3457.71|3456.21|3454.71|3459.21|3457.71|3456.21|3454.71|5090
1605799200000|2020-11-19 15:20:00|3457.21|3455.71|3455.21|3453.71|3457.21|3455.71|3455.21|3453.71|3309
1605799500000|2020-11-19 15:25:00|3454.21|3452.71|3454.21|3452.71|3455.21|3453.71|3452.21|3450.71|7559
1605799800000|2020-11-19 15:30:00|3455.21|3453.71|3456.21|3454.71|3457.21|3455.71|3454.21|3452.71|6807
1605800100000|2020-11-19 15:35:00|3457.21|3455.71|3459.21|3457.71|3459.21|3457.71|3455.21|3453.71|4228
1605800400000|2020-11-19 15:40:00|3459.71|3458.21|3459.21|3457.71|3461.21|3459.71|3459.21|3457.71|5006
1605800700000|2020-11-19 15:45:00|3460.21|3458.71|3462.21|3460.71|3462.21|3460.71|3460.21|3458.71|14899
1605801000000|2020-11-19 15:50:00|3463.21|3461.71|3461.21|3459.71|3463.21|3461.71|3460.21|3458.71|9247
1605801300000|2020-11-19 15:55:00|3462.21|3460.71|3459.21|3457.71|3462.21|3460.71|3459.21|3457.71|3552
1605801600000|2020-11-19 16:00:00|3458.21|3456.71|3456.21|3454.71|3458.21|3456.71|3455.21|3453.71|7350
1605801900000|2020-11-19 16:05:00|3457.21|3455.71|3454.21|3452.71|3457.21|3455.71|3453.21|3451.71|5957
1605802200000|2020-11-19 16:10:00|3453.21|3451.71|3453.21|3451.71|3454.21|3452.71|3452.21|3450.71|10370
1605802500000|2020-11-19 16:15:00|3454.21|3452.71|3456.21|3454.71|3456.21|3454.71|3453.21|3451.71|9390
1605802800000|2020-11-19 16:20:00|3457.21|3455.71|3457.21|3455.71|3458.21|3456.71|3456.21|3454.71|6397
1605803100000|2020-11-19 16:25:00|3458.21|3456.71|3451.21|3449.71|3458.21|3456.71|3451.21|3449.71|32952
1605803400000|2020-11-19 16:30:00|3450.21|3448.71|3452.21|3450.71|3453.21|3451.71|3448.21|3446.71|47658
1605803700000|2020-11-19 16:35:00|3453.21|3451.71|3453.21|3451.71|3453.21|3451.71|3450.21|3448.71|23524
1605804000000|2020-11-19 16:40:00|3454.21|3452.71|3455.21|3453.71|3455.21|3453.71|3453.21|3451.71|8594
1605804300000|2020-11-19 16:45:00|3454.21|3452.71|3454.21|3452.71|3456.21|3454.71|3452.21|3450.71|7038
1605804600000|2020-11-19 16:50:00|3453.21|3451.71|3451.21|3449.71|3453.21|3451.71|3451.21|3449.71|4085
1605804900000|2020-11-19 16:55:00|3452.21|3450.71|3453.21|3451.71|3453.21|3451.71|3452.21|3450.71|3333
1605805200000|2020-11-19 17:00:00|3452.21|3450.71|3451.21|3449.71|3454.21|3452.71|3451.21|3449.71|3233
1605805500000|2020-11-19 17:05:00|3452.21|3450.71|3454.21|3452.71|3454.21|3452.71|3451.21|3449.71|2369
1605805800000|2020-11-19 17:10:00|3453.21|3451.71|3455.21|3453.71|3455.21|3453.71|3453.21|3451.71|1052
1605806100000|2020-11-19 17:15:00|3454.21|3452.71|3452.21|3450.71|3454.21|3452.71|3452.21|3450.71|2008
1605806400000|2020-11-19 17:20:00|3452.71|3451.21|3451.21|3449.71|3453.21|3451.71|3450.21|3448.71|2795
1605806700000|2020-11-19 17:25:00|3452.21|3450.71|3453.21|3451.71|3453.21|3451.71|3451.21|3449.71|1312
1605807000000|2020-11-19 17:30:00|3452.21|3450.71|3452.21|3450.71|3453.21|3451.71|3451.21|3449.71|665
1605807300000|2020-11-19 17:35:00|3451.21|3449.71|3455.21|3453.71|3455.71|3454.21|3451.21|3449.71|1629
1605807600000|2020-11-19 17:40:00|3456.21|3454.71|3451.21|3449.71|3456.21|3454.71|3451.21|3449.71|2261
1605807900000|2020-11-19 17:45:00|3451.71|3450.21|3449.21|3447.71|3451.71|3450.21|3449.21|3447.71|1438
1605808200000|2020-11-19 17:50:00|3449.71|3448.21|3449.21|3447.71|3451.21|3449.71|3449.21|3447.71|1761
1605808500000|2020-11-19 17:55:00|3449.71|3448.21|3450.21|3448.71|3451.21|3449.71|3449.21|3447.71|1161
1605808800000|2020-11-19 18:00:00|3451.21|3449.71|3453.21|3451.71|3454.21|3452.71|3451.21|3449.71|1229
1605809100000|2020-11-19 18:05:00|3453.71|3452.21|3452.21|3450.71|3454.21|3452.71|3451.21|3449.71|767
1605809400000|2020-11-19 18:10:00|3453.21|3451.71|3454.21|3452.71|3454.21|3452.71|3452.21|3450.71|337
1605809700000|2020-11-19 18:15:00|3453.21|3451.71|3454.21|3452.71|3454.21|3452.71|3453.21|3451.71|610
1605810000000|2020-11-19 18:20:00|3455.21|3453.71|3455.21|3453.71|3455.21|3453.71|3453.21|3451.71|659
1605810300000|2020-11-19 18:25:00|3455.71|3454.21|3456.21|3454.71|3459.21|3457.71|3455.21|3453.71|1599
1605810600000|2020-11-19 18:30:00|3457.21|3455.71|3456.21|3454.71|3457.21|3455.71|3455.21|3453.71|605
1605810900000|2020-11-19 18:35:00|3455.21|3453.71|3456.21|3454.71|3456.21|3454.71|3455.21|3453.71|457
1605811200000|2020-11-19 18:40:00|3455.21|3453.71|3456.21|3454.71|3456.21|3454.71|3455.21|3453.71|577
1605811500000|2020-11-19 18:45:00|3457.21|3455.71|3459.21|3457.71|3459.21|3457.71|3457.21|3455.71|568
1605811800000|2020-11-19 18:50:00|3460.21|3458.71|3460.21|3458.71|3460.21|3458.71|3459.21|3457.71|1212
1605812100000|2020-11-19 18:55:00|3459.21|3457.71|3459.21|3457.71|3460.21|3458.71|3458.21|3456.71|506
1605812400000|2020-11-19 19:00:00|3458.21|3456.71|3459.21|3457.71|3460.21|3458.71|3458.21|3456.71|534
1605812700000|2020-11-19 19:05:00|3458.71|3457.21|3459.21|3457.71|3459.21|3457.71|3458.21|3456.71|283
1605813000000|2020-11-19 19:10:00|3460.21|3458.71|3460.21|3458.71|3460.21|3458.71|3459.21|3457.71|769
1605813300000|2020-11-19 19:15:00|3459.21|3457.71|3458.21|3456.71|3460.21|3458.71|3458.21|3456.71|769
1605813600000|2020-11-19 19:20:00|3459.21|3457.71|3458.21|3456.71|3459.21|3457.71|3458.21|3456.71|463
1605813900000|2020-11-19 19:25:00|3459.21|3457.71|3459.21|3457.71|3459.21|3457.71|3458.21|3456.71|210
1605814200000|2020-11-19 19:30:00|3460.21|3458.71|3461.21|3459.71|3461.21|3459.71|3459.21|3457.71|833
1605814500000|2020-11-19 19:35:00|3462.21|3460.71|3464.21|3462.71|3464.21|3462.71|3462.21|3460.71|1589
1605814800000|2020-11-19 19:40:00|3465.21|3463.71|3466.21|3464.71|3467.21|3465.71|3464.21|3462.71|1270
1605815100000|2020-11-19 19:45:00|3465.21|3463.71|3464.21|3462.71|3466.21|3464.71|3464.21|3462.71|760
1605815400000|2020-11-19 19:50:00|3463.71|3462.21|3463.21|3461.71|3464.21|3462.71|3463.21|3461.71|439
1605815700000|2020-11-19 19:55:00|3463.71|3462.21|3464.21|3462.71|3464.71|3463.21|3463.21|3461.71|525
1605816000000|2020-11-19 20:00:00|3463.21|3461.71|3463.21|3461.71|3464.21|3462.71|3463.21|3461.71|328
1605816300000|2020-11-19 20:05:00|3462.21|3460.71|3463.21|3461.71|3463.21|3461.71|3461.21|3459.71|849
1605816600000|2020-11-19 20:10:00|3464.21|3462.71|3466.21|3464.71|3466.21|3464.71|3464.21|3462.71|1134
1605816900000|2020-11-19 20:15:00|3465.21|3463.71|3463.21|3461.71|3466.21|3464.71|3463.21|3461.71|730
1605817200000|2020-11-19 20:20:00|3464.21|3462.71|3463.21|3461.71|3464.21|3462.71|3463.21|3461.71|555
1605817500000|2020-11-19 20:25:00|3462.71|3461.21|3464.21|3462.71|3464.21|3462.71|3461.21|3459.71|801
1605817800000|2020-11-19 20:30:00|3464.71|3463.21|3467.21|3465.71|3467.21|3465.71|3463.21|3461.71|372
1605818100000|2020-11-19 20:35:00|3466.21|3464.71|3468.21|3466.71|3469.21|3467.71|3466.21|3464.71|1606
1605818400000|2020-11-19 20:40:00|3467.21|3465.71|3467.21|3465.71|3469.21|3467.71|3467.21|3465.71|995
1605818700000|2020-11-19 20:45:00|3468.21|3466.71|3466.21|3464.71|3469.21|3467.71|3465.21|3463.71|1572
1605819000000|2020-11-19 20:50:00|3468.21|3466.71|3467.21|3465.71|3468.21|3466.71|3466.21|3464.71|1710
1605819300000|2020-11-19 20:55:00|3466.21|3464.71|3468.21|3466.71|3469.21|3467.71|3465.21|3463.71|4145
1605819600000|2020-11-19 21:00:00|3466.46|3463.46|3467.26|3464.26|3469.26|3466.26|3466.46|3463.46|1060
1605819900000|2020-11-19 21:05:00|3467.46|3464.46|3466.16|3463.16|3468.36|3465.36|3465.96|3462.96|0
1605820200000|2020-11-19 21:10:00|3465.96|3462.96|3463.86|3460.86|3466.66|3463.66|3461.66|3458.66|0
1605820500000|2020-11-19 21:15:00|3463.76|3460.76|3464.06|3461.06|3464.06|3461.06|3463.76|3460.76|0
1605820800000|2020-11-19 21:20:00|3464.16|3461.16|3464.36|3461.36|3464.46|3461.46|3463.86|3460.86|0
1605821100000|2020-11-19 21:25:00|3464.46|3461.46|3464.26|3461.26|3464.46|3461.46|3464.26|3461.26|0
1605821400000|2020-11-19 21:30:00|3462.86|3459.86|3458.66|3455.66|3462.86|3459.86|3457.36|3454.36|0
1605821700000|2020-11-19 21:35:00|3458.46|3455.46|3458.06|3455.06|3460.16|3457.16|3457.56|3454.56|0
1605822000000|2020-11-19 21:40:00|3457.86|3454.86|3459.56|3456.56|3459.76|3456.76|3456.76|3453.76|0
1605822300000|2020-11-19 21:45:00|3459.76|3456.76|3458.26|3455.26|3459.76|3456.76|3457.86|3454.86|0
1605822600000|2020-11-19 21:50:00|3458.06|3455.06|3454.36|3451.36|3459.16|3456.16|3454.06|3451.06|0
1605822900000|2020-11-19 21:55:00|3454.06|3451.06|3452.46|3449.46|3454.96|3451.96|3451.46|3448.46|0
1605823200000|2020-11-19 22:00:00|3452.56|3449.56|3453.06|3450.06|3453.46|3450.46|3451.96|3448.96|0
1605823500000|2020-11-19 22:05:00|3452.96|3449.96|3451.96|3448.96|3453.36|3450.36|3450.86|3447.86|0
1605823800000|2020-11-19 22:10:00|3452.36|3449.36|3454.16|3451.16|3454.56|3451.56|3452.36|3449.36|0
1605824100000|2020-11-19 22:15:00|3454.06|3451.06|3453.76|3450.76|3454.26|3451.26|3453.46|3450.46|0
1605824400000|2020-11-19 22:20:00|3453.66|3450.66|3453.86|3450.86|3453.96|3450.96|3453.56|3450.56|0
1605824700000|2020-11-19 22:25:00|3453.76|3450.76|3453.76|3450.76|3453.86|3450.86|3453.66|3450.66|0
1605825000000|2020-11-19 22:30:00|3453.56|3450.56|3453.46|3450.46|3453.86|3450.86|3453.36|3450.36|0
1605825300000|2020-11-19 22:35:00|3453.36|3450.36|3454.36|3451.36|3454.56|3451.56|3453.36|3450.36|0
1605825600000|2020-11-19 22:40:00|3454.06|3451.06|3454.26|3451.26|3454.46|3451.46|3453.66|3450.66|0
1605825900000|2020-11-19 22:45:00|3454.36|3451.36|3454.66|3451.66|3454.66|3451.66|3454.16|3451.16|0
1605826200000|2020-11-19 22:50:00|3454.36|3451.36|3454.46|3451.46|3454.66|3451.66|3454.06|3451.06|0
1605826500000|2020-11-19 22:55:00|3454.56|3451.56|3453.76|3450.76|3454.86|3451.86|3453.76|3450.76|0
1605826800000|2020-11-19 23:00:00|3450.16|3447.16|3443.76|3440.76|3450.16|3447.16|3439.96|3436.96|0
1605827100000|2020-11-19 23:05:00|3444.86|3441.86|3445.56|3442.56|3447.26|3444.26|3444.86|3441.86|0
1605827400000|2020-11-19 23:10:00|3446.16|3443.16|3447.56|3444.56|3447.76|3444.76|3445.26|3442.26|0
1605827700000|2020-11-19 23:15:00|3447.76|3444.76|3443.96|3440.96|3448.56|3445.56|3443.76|3440.76|0
1605828000000|2020-11-19 23:20:00|3444.06|3441.06|3446.16|3443.16|3447.76|3444.76|3444.06|3441.06|0
1605828300000|2020-11-19 23:25:00|3445.96|3442.96|3445.76|3442.76|3448.56|3445.56|3445.76|3442.76|0
1605828600000|2020-11-19 23:30:00|3445.96|3442.96|3443.76|3440.76|3446.66|3443.66|3441.66|3438.66|0
1605828900000|2020-11-19 23:35:00|3442.76|3439.76|3441.66|3438.66|3442.86|3439.86|3439.26|3436.26|0
1605829200000|2020-11-19 23:40:00|3441.56|3438.56|3443.16|3440.16|3443.76|3440.76|3441.46|3438.46|0
1605829500000|2020-11-19 23:45:00|3442.96|3439.96|3442.26|3439.26|3442.96|3439.96|3440.76|3437.76|0
1605829800000|2020-11-19 23:50:00|3442.46|3439.46|3442.76|3439.76|3443.36|3440.36|3441.16|3438.16|0
1605830100000|2020-11-19 23:55:00|3442.46|3439.46|3442.46|3439.46|3443.76|3440.76|3442.36|3439.36|0
1605830400000|2020-11-20 00:00:00|3442.76|3439.76|3445.36|3442.36|3445.56|3442.56|3442.76|3439.76|0
1605830700000|2020-11-20 00:05:00|3445.16|3442.16|3448.86|3445.86|3449.66|3446.66|3444.66|3441.66|0
1605831000000|2020-11-20 00:10:00|3448.56|3445.56|3449.36|3446.36|3450.46|3447.46|3447.76|3444.76|0
1605831300000|2020-11-20 00:15:00|3449.46|3446.46|3452.46|3450.46|3452.46|3450.46|3449.36|3446.36|889
1605831600000|2020-11-20 00:20:00|3451.96|3449.96|3452.46|3450.46|3452.46|3450.46|3451.46|3449.46|138
1605831900000|2020-11-20 00:25:00|3452.96|3450.96|3452.96|3450.96|3453.46|3451.46|3451.46|3449.46|156
1605832200000|2020-11-20 00:30:00|3453.46|3451.46|3455.46|3453.46|3455.46|3453.46|3452.46|3450.46|166
1605832500000|2020-11-20 00:35:00|3454.46|3452.46|3454.46|3452.46|3455.46|3453.46|3453.46|3451.46|206
1605832800000|2020-11-20 00:40:00|3453.96|3451.96|3454.46|3452.46|3454.46|3452.46|3452.46|3450.46|98
1605833100000|2020-11-20 00:45:00|3454.96|3452.96|3454.46|3452.46|3455.46|3453.46|3453.96|3451.96|82
1605833400000|2020-11-20 00:50:00|3453.96|3451.96|3452.46|3450.46|3454.46|3452.46|3452.46|3450.46|103
1605833700000|2020-11-20 00:55:00|3452.96|3450.96|3451.46|3449.46|3453.46|3451.46|3451.46|3449.46|100
1605834000000|2020-11-20 01:00:00|3452.46|3450.46|3449.46|3447.46|3452.46|3450.46|3449.46|3447.46|690
1605834300000|2020-11-20 01:05:00|3449.96|3447.96|3449.96|3447.96|3451.46|3449.46|3449.46|3447.46|367
1605834600000|2020-11-20 01:10:00|3450.46|3448.46|3453.46|3451.46|3453.46|3451.46|3449.96|3447.96|77
1605834900000|2020-11-20 01:15:00|3453.96|3451.96|3453.46|3451.46|3454.46|3452.46|3452.46|3450.46|405
1605835200000|2020-11-20 01:20:00|3454.46|3452.46|3454.46|3452.46|3455.46|3453.46|3453.46|3451.46|359
1605835500000|2020-11-20 01:25:00|3454.96|3452.96|3452.96|3450.96|3454.96|3452.96|3452.46|3450.46|109
1605835800000|2020-11-20 01:30:00|3453.46|3451.46|3451.46|3449.46|3453.46|3451.46|3450.46|3448.46|234
1605836100000|2020-11-20 01:35:00|3450.96|3448.96|3451.46|3449.46|3451.46|3449.46|3450.46|3448.46|63
1605836400000|2020-11-20 01:40:00|3450.46|3448.46|3451.46|3449.46|3451.46|3449.46|3450.46|3448.46|82
1605836700000|2020-11-20 01:45:00|3452.46|3450.46|3452.46|3450.46|3453.46|3451.46|3452.46|3450.46|107
1605837000000|2020-11-20 01:50:00|3451.46|3449.46|3453.46|3451.46|3453.46|3451.46|3451.46|3449.46|132
1605837300000|2020-11-20 01:55:00|3454.46|3452.46|3452.46|3450.46|3454.46|3452.46|3452.46|3450.46|208
1605837600000|2020-11-20 02:00:00|3452.96|3450.96|3452.46|3450.46|3453.46|3451.46|3451.46|3449.46|93
1605837900000|2020-11-20 02:05:00|3451.46|3449.46|3450.46|3448.46|3451.46|3449.46|3450.46|3448.46|129
1605838200000|2020-11-20 02:10:00|3449.46|3447.46|3449.46|3447.46|3450.46|3448.46|3449.46|3447.46|400
1605838500000|2020-11-20 02:15:00|3449.96|3447.96|3449.46|3447.46|3451.46|3449.46|3449.46|3447.46|117
1605838800000|2020-11-20 02:20:00|3450.46|3448.46|3451.46|3449.46|3452.46|3450.46|3450.46|3448.46|97
1605839100000|2020-11-20 02:25:00|3450.96|3448.96|3450.46|3448.46|3451.46|3449.46|3450.46|3448.46|119
1605839400000|2020-11-20 02:30:00|3449.96|3447.96|3449.96|3447.96|3450.46|3448.46|3449.46|3447.46|89
1605839700000|2020-11-20 02:35:00|3450.46|3448.46|3450.46|3448.46|3450.46|3448.46|3448.46|3446.46|231
1605840000000|2020-11-20 02:40:00|3449.46|3447.46|3450.46|3448.46|3450.46|3448.46|3449.46|3447.46|129
1605840300000|2020-11-20 02:45:00|3451.46|3449.46|3451.46|3449.46|3452.46|3450.46|3450.46|3448.46|150
1605840600000|2020-11-20 02:50:00|3450.46|3448.46|3450.46|3448.46|3451.46|3449.46|3450.46|3448.46|64
1605840900000|2020-11-20 02:55:00|3449.46|3447.46|3451.46|3449.46|3451.46|3449.46|3449.46|3447.46|86
1605841200000|2020-11-20 03:00:00|3450.46|3448.46|3453.96|3451.96|3454.46|3452.46|3450.46|3448.46|357
1605841500000|2020-11-20 03:05:00|3454.46|3452.46|3454.46|3452.46|3454.46|3452.46|3453.46|3451.46|89
1605841800000|2020-11-20 03:10:00|3453.96|3451.96|3454.46|3452.46|3454.46|3452.46|3453.46|3451.46|90
1605842100000|2020-11-20 03:15:00|3453.96|3451.96|3453.46|3451.46|3454.46|3452.46|3453.46|3451.46|74
1605842400000|2020-11-20 03:20:00|3454.46|3452.46|3453.46|3451.46|3454.46|3452.46|3453.46|3451.46|212
1605842700000|2020-11-20 03:25:00|3452.46|3450.46|3452.46|3450.46|3452.46|3450.46|3451.46|3449.46|236
1605843000000|2020-11-20 03:30:00|3452.96|3450.96|3451.46|3449.46|3453.46|3451.46|3450.46|3448.46|147
1605843300000|2020-11-20 03:35:00|3450.96|3448.96|3450.46|3448.46|3451.46|3449.46|3450.46|3448.46|130
1605843600000|2020-11-20 03:40:00|3451.46|3449.46|3450.46|3448.46|3452.46|3450.46|3449.46|3447.46|52
1605843900000|2020-11-20 03:45:00|3449.96|3447.96|3449.46|3447.46|3450.46|3448.46|3449.46|3447.46|76
1605844200000|2020-11-20 03:50:00|3448.46|3446.46|3448.96|3446.96|3449.46|3447.46|3448.46|3446.46|75
1605844500000|2020-11-20 03:55:00|3448.46|3446.46|3450.46|3448.46|3450.46|3448.46|3448.46|3446.46|137
1605844800000|2020-11-20 04:00:00|3449.96|3447.96|3450.46|3448.46|3450.46|3448.46|3449.46|3447.46|26
1605845100000|2020-11-20 04:05:00|3449.46|3447.46|3450.46|3448.46|3450.46|3448.46|3449.46|3447.46|26
1605845400000|2020-11-20 04:10:00|3451.46|3449.46|3452.46|3450.46|3452.46|3450.46|3451.46|3449.46|212
1605845700000|2020-11-20 04:15:00|3451.46|3449.46|3453.46|3451.46|3453.46|3451.46|3451.46|3449.46|114
1605846000000|2020-11-20 04:20:00|||||||||6
1605846300000|2020-11-20 04:25:00|3452.46|3450.46|3453.46|3451.46|3453.46|3451.46|3452.46|3450.46|28
1605846600000|2020-11-20 04:30:00|3454.46|3452.46|3453.46|3451.46|3455.46|3453.46|3453.46|3451.46|282
1605846900000|2020-11-20 04:35:00|3454.46|3452.46|3454.46|3452.46|3455.46|3453.46|3453.46|3451.46|59
1605847200000|2020-11-20 04:40:00|3454.96|3452.96|3456.46|3454.46|3456.46|3454.46|3454.46|3452.46|369
1605847500000|2020-11-20 04:45:00|3455.46|3453.46|3454.46|3452.46|3456.46|3454.46|3454.46|3452.46|212
1605847800000|2020-11-20 04:50:00|3455.46|3453.46|3455.46|3453.46|3455.46|3453.46|3454.46|3452.46|184
1605848100000|2020-11-20 04:55:00|3454.46|3452.46|3454.46|3452.46|3455.46|3453.46|3454.46|3452.46|239
1605848400000|2020-11-20 05:00:00|3454.96|3452.96|3455.46|3453.46|3455.46|3453.46|3454.46|3452.46|257
1605848700000|2020-11-20 05:05:00|3454.46|3452.46|3454.46|3452.46|3455.46|3453.46|3454.46|3452.46|202
1605849000000|2020-11-20 05:10:00|3453.46|3451.46|3453.46|3451.46|3454.46|3452.46|3453.46|3451.46|33
1605849300000|2020-11-20 05:15:00|3453.96|3451.96|3453.46|3451.46|3454.46|3452.46|3453.46|3451.46|465
1605849600000|2020-11-20 05:20:00|3454.46|3452.46|3452.46|3450.46|3454.46|3452.46|3452.46|3450.46|206
1605849900000|2020-11-20 05:25:00|3453.46|3451.46|3452.46|3450.46|3453.46|3451.46|3452.46|3450.46|19
1605850200000|2020-11-20 05:30:00|3452.96|3450.96|3453.46|3451.46|3455.46|3453.46|3452.46|3450.46|314
1605850500000|2020-11-20 05:35:00|3452.96|3450.96|3454.46|3452.46|3454.96|3452.96|3452.96|3450.96|127
1605850800000|2020-11-20 05:40:00|3454.96|3452.96|3453.46|3451.46|3454.96|3452.96|3453.46|3451.46|39
1605851100000|2020-11-20 05:45:00|3452.96|3450.96|3452.46|3450.46|3452.96|3450.96|3452.46|3450.46|65
1605851400000|2020-11-20 05:50:00|3452.96|3450.96|3452.46|3450.46|3453.46|3451.46|3452.46|3450.46|134
1605851700000|2020-11-20 05:55:00|3453.46|3451.46|3455.46|3453.46|3455.46|3453.46|3453.46|3451.46|116
1605852000000|2020-11-20 06:00:00|3454.46|3452.46|3453.46|3451.46|3454.46|3452.46|3452.46|3450.46|152
1605852300000|2020-11-20 06:05:00|3454.46|3452.46|3454.46|3452.46|3454.46|3452.46|3453.46|3451.46|176
1605852600000|2020-11-20 06:10:00|3453.96|3451.96|3455.46|3453.46|3455.46|3453.46|3453.96|3451.96|59
1605852900000|2020-11-20 06:15:00|3454.96|3452.96|3454.46|3452.46|3455.46|3453.46|3454.46|3452.46|261
1605853200000|2020-11-20 06:20:00|3453.46|3451.46|3453.46|3451.46|3454.46|3452.46|3453.46|3451.46|238
1605853500000|2020-11-20 06:25:00|3452.46|3450.46|3453.46|3451.46|3453.46|3451.46|3452.46|3450.46|89
1605853800000|2020-11-20 06:30:00|3452.96|3450.96|3455.46|3453.46|3455.46|3453.46|3452.96|3450.96|197
1605854100000|2020-11-20 06:35:00|3454.46|3452.46|3455.46|3453.46|3455.46|3453.46|3454.46|3452.46|131
1605854400000|2020-11-20 06:40:00|3454.46|3452.46|3454.46|3452.46|3454.46|3452.46|3454.46|3452.46|130
1605854700000|2020-11-20 06:45:00|3455.46|3453.46|3454.46|3452.46|3455.46|3453.46|3454.46|3452.46|210
1605855000000|2020-11-20 06:50:00|3453.46|3451.46|3454.46|3452.46|3454.46|3452.46|3452.46|3450.46|141
1605855300000|2020-11-20 06:55:00|3453.46|3451.46|3453.46|3451.46|3455.46|3453.46|3453.46|3451.46|273
1605855600000|2020-11-20 07:00:00|3453.21|3451.71|3454.21|3452.71|3455.21|3453.71|3451.21|3449.71|1818
1605855900000|2020-11-20 07:05:00|3453.21|3451.71|3449.21|3447.71|3453.71|3452.21|3449.21|3447.71|1883
1605856200000|2020-11-20 07:10:00|3448.71|3447.21|3448.21|3446.71|3448.71|3447.21|3446.21|3444.71|2783
1605856500000|2020-11-20 07:15:00|3447.21|3445.71|3450.21|3448.71|3450.21|3448.71|3447.21|3445.71|1275
1605856800000|2020-11-20 07:20:00|3449.21|3447.71|3448.21|3446.71|3449.21|3447.71|3447.21|3445.71|1381
1605857100000|2020-11-20 07:25:00|3449.21|3447.71|3448.21|3446.71|3449.21|3447.71|3447.71|3446.21|1128
1605857400000|2020-11-20 07:30:00|3448.71|3447.21|3449.21|3447.71|3450.21|3448.71|3448.21|3446.71|1142
1605857700000|2020-11-20 07:35:00|3448.21|3446.71|3449.21|3447.71|3449.21|3447.71|3447.21|3445.71|745
1605858000000|2020-11-20 07:40:00|3448.21|3446.71|3447.21|3445.71|3449.21|3447.71|3447.21|3445.71|624
1605858300000|2020-11-20 07:45:00|3448.21|3446.71|3448.21|3446.71|3448.21|3446.71|3448.21|3446.71|451
1605858600000|2020-11-20 07:50:00|3447.21|3445.71|3449.21|3447.71|3450.21|3448.71|3447.21|3445.71|1015
1605858900000|2020-11-20 07:55:00|3448.21|3446.71|3446.21|3444.71|3448.21|3446.71|3445.21|3443.71|3350
1605859200000|2020-11-20 08:00:00|3445.21|3443.71|3455.21|3453.71|3455.21|3453.71|3442.21|3440.71|12752
1605859500000|2020-11-20 08:05:00|3456.21|3454.71|3455.21|3453.71|3456.21|3454.71|3450.21|3448.71|9711
1605859800000|2020-11-20 08:10:00|3456.21|3454.71|3456.21|3454.71|3458.21|3456.71|3453.21|3451.71|5523
1605860100000|2020-11-20 08:15:00|3457.21|3455.71|3459.21|3457.71|3463.21|3461.71|3456.21|3454.71|6763
1605860400000|2020-11-20 08:20:00|3460.21|3458.71|3460.21|3458.71|3462.21|3460.71|3459.21|3457.71|5090
1605860700000|2020-11-20 08:25:00|3461.21|3459.71|3462.21|3460.71|3463.21|3461.71|3460.21|3458.71|4498
1605861000000|2020-11-20 08:30:00|3461.21|3459.71|3462.21|3460.71|3464.21|3462.71|3461.21|3459.71|3211
1605861300000|2020-11-20 08:35:00|3461.21|3459.71|3461.21|3459.71|3461.21|3459.71|3458.21|3456.71|5838
1605861600000|2020-11-20 08:40:00|3461.48|3459.98|3460.48|3458.98|3464.48|3462.98|3459.48|3457.98|7044
1605861900000|2020-11-20 08:45:00|3461.48|3459.98|3461.48|3459.98|3464.48|3462.98|3460.48|3458.98|5649
1605862200000|2020-11-20 08:50:00|3460.48|3458.98|3464.48|3462.98|3464.48|3462.98|3460.48|3458.98|3914
1605862500000|2020-11-20 08:55:00|3463.48|3461.98|3463.48|3461.98|3464.48|3462.98|3461.48|3459.98|5750
1605862800000|2020-11-20 09:00:00|3464.48|3462.98|3463.48|3461.98|3464.48|3462.98|3461.48|3459.98|2962
1605863100000|2020-11-20 09:05:00|3464.48|3462.98|3462.48|3460.98|3464.48|3462.98|3461.48|3459.98|5615
1605863400000|2020-11-20 09:10:00|3461.48|3459.98|3463.48|3461.98|3464.48|3462.98|3461.48|3459.98|1999
1605863700000|2020-11-20 09:15:00|3462.98|3461.48|3463.48|3461.98|3464.48|3462.98|3462.48|3460.98|2550
1605864000000|2020-11-20 09:20:00|3464.48|3462.98|3461.48|3459.98|3464.48|3462.98|3460.48|3458.98|1950
1605864300000|2020-11-20 09:25:00|3462.48|3460.98|3467.48|3465.98|3467.48|3465.98|3458.48|3456.98|8093
1605864600000|2020-11-20 09:30:00|3468.48|3466.98|3465.48|3463.98|3468.48|3466.98|3465.48|3463.98|4741
1605864900000|2020-11-20 09:35:00|3466.48|3464.98|3467.48|3465.98|3468.48|3466.98|3464.48|3462.98|3859
1605865200000|2020-11-20 09:40:00|3468.48|3466.98|3467.48|3465.98|3468.48|3466.98|3467.48|3465.98|4603
1605865500000|2020-11-20 09:45:00|3468.48|3466.98|3466.48|3464.98|3468.48|3466.98|3466.48|3464.98|1737
1605865800000|2020-11-20 09:50:00|3467.48|3465.98|3466.48|3464.98|3467.48|3465.98|3465.48|3463.98|3900
1605866100000|2020-11-20 09:55:00|3465.48|3463.98|3466.48|3464.98|3466.48|3464.98|3465.48|3463.98|3393
1605866400000|2020-11-20 10:00:00|3465.48|3463.98|3468.48|3466.98|3468.48|3466.98|3465.48|3463.98|2753
1605866700000|2020-11-20 10:05:00|3469.48|3467.98|3469.48|3467.98|3471.48|3469.98|3468.48|3466.98|4543
1605867000000|2020-11-20 10:10:00|3468.48|3466.98|3473.48|3471.98|3475.48|3473.98|3468.48|3466.98|26844
1605867300000|2020-11-20 10:15:00|3473.98|3472.48|3467.48|3465.98|3473.98|3472.48|3467.48|3465.98|7865
1605867600000|2020-11-20 10:20:00|3466.98|3465.48|3470.48|3468.98|3470.48|3468.98|3466.48|3464.98|5874
1605867900000|2020-11-20 10:25:00|3471.48|3469.98|3471.48|3469.98|3472.48|3470.98|3470.48|3468.98|3699
1605868200000|2020-11-20 10:30:00|3471.98|3470.48|3473.48|3471.98|3474.48|3472.98|3471.48|3469.98|5086
1605868500000|2020-11-20 10:35:00|3474.48|3472.98|3476.48|3474.98|3476.48|3474.98|3474.48|3472.98|6038
1605868800000|2020-11-20 10:40:00|3477.48|3475.98|3477.48|3475.98|3479.48|3477.98|3476.48|3474.98|9770
1605869100000|2020-11-20 10:45:00|3478.48|3476.98|3480.48|3478.98|3480.48|3478.98|3474.48|3472.98|8710
1605869400000|2020-11-20 10:50:00|3481.48|3479.98|3481.48|3479.98|3482.48|3480.98|3478.48|3476.98|49858
1605869700000|2020-11-20 10:55:00|3480.48|3478.98|3477.48|3475.98|3481.48|3479.98|3476.48|3474.98|48860
1605870000000|2020-11-20 11:00:00|3478.48|3476.98|3476.48|3474.98|3478.48|3476.98|3475.48|3473.98|16679
1605870300000|2020-11-20 11:05:00|3475.48|3473.98|3475.48|3473.98|3476.48|3474.98|3475.48|3473.98|4600
1605870600000|2020-11-20 11:10:00|3474.48|3472.98|3475.48|3473.98|3476.48|3474.98|3474.48|3472.98|5490
1605870900000|2020-11-20 11:15:00|3474.48|3472.98|3475.48|3473.98|3475.48|3473.98|3473.48|3471.98|5840
1605871200000|2020-11-20 11:20:00|3474.48|3472.98|3474.48|3472.98|3475.48|3473.98|3474.48|3472.98|5945
1605871500000|2020-11-20 11:25:00|3473.48|3471.98|3472.48|3470.98|3473.48|3471.98|3471.48|3469.98|2040
1605871800000|2020-11-20 11:30:00|3471.48|3469.98|3473.48|3471.98|3474.48|3472.98|3471.48|3469.98|3613
1605872100000|2020-11-20 11:35:00|3472.48|3470.98|3472.48|3470.98|3472.48|3470.98|3471.48|3469.98|5128
1605872400000|2020-11-20 11:40:00|3471.48|3469.98|3472.48|3470.98|3473.48|3471.98|3471.48|3469.98|2501
1605872700000|2020-11-20 11:45:00|3472.98|3471.48|3473.48|3471.98|3473.48|3471.98|3472.48|3470.98|3700
1605873000000|2020-11-20 11:50:00|3472.48|3470.98|3472.48|3470.98|3472.48|3470.98|3471.48|3469.98|3357
1605873300000|2020-11-20 11:55:00|3471.48|3469.98|3473.48|3471.98|3473.48|3471.98|3471.48|3469.98|2306
1605873600000|2020-11-20 12:00:00|3472.48|3470.98|3472.48|3470.98|3472.48|3470.98|3470.48|3468.98|3050
1605873900000|2020-11-20 12:05:00|3472.98|3471.48|3470.48|3468.98|3473.48|3471.98|3470.48|3468.98|4694
1605874200000|2020-11-20 12:10:00|3471.48|3469.98|3474.48|3472.98|3474.48|3472.98|3470.48|3468.98|2715
1605874500000|2020-11-20 12:15:00|3473.48|3471.98|3472.48|3470.98|3473.48|3471.98|3471.48|3469.98|6876
1605874800000|2020-11-20 12:20:00|3471.48|3469.98|3470.48|3468.98|3472.48|3470.98|3469.48|3467.98|3049
1605875100000|2020-11-20 12:25:00|3469.48|3467.98|3469.48|3467.98|3470.48|3468.98|3469.48|3467.98|2910
1605875400000|2020-11-20 12:30:00|3468.48|3466.98|3469.48|3467.98|3470.48|3468.98|3468.48|3466.98|3026
1605875700000|2020-11-20 12:35:00|3470.48|3468.98|3466.48|3464.98|3470.48|3468.98|3466.48|3464.98|5290
1605876000000|2020-11-20 12:40:00|3466.81|3465.31|3466.81|3465.31|3467.81|3466.31|3465.81|3464.31|2543
1605876300000|2020-11-20 12:45:00|3465.81|3464.31|3466.81|3465.31|3467.81|3466.31|3465.81|3464.31|2229
1605876600000|2020-11-20 12:50:00|3467.81|3466.31|3466.81|3465.31|3467.81|3466.31|3466.81|3465.31|1748
1605876900000|2020-11-20 12:55:00|3467.81|3466.31|3468.81|3467.31|3468.81|3467.31|3467.81|3466.31|2031
1605877200000|2020-11-20 13:00:00|3469.81|3468.31|3469.81|3468.31|3469.81|3468.31|3468.81|3467.31|3246
1605877500000|2020-11-20 13:05:00|3470.81|3469.31|3470.81|3469.31|3471.81|3470.31|3469.81|3468.31|2161
1605877800000|2020-11-20 13:10:00|3469.81|3468.31|3466.81|3465.31|3470.81|3469.31|3465.81|3464.31|9959
1605878100000|2020-11-20 13:15:00|3465.81|3464.31|3464.81|3463.31|3466.81|3465.31|3464.81|3463.31|5271
1605878400000|2020-11-20 13:20:00|3463.81|3462.31|3467.81|3466.31|3467.81|3466.31|3463.81|3462.31|2987
1605878700000|2020-11-20 13:25:00|3466.81|3465.31|3464.81|3463.31|3466.81|3465.31|3462.81|3461.31|5228
1605879000000|2020-11-20 13:30:00|3465.81|3464.31|3467.81|3466.31|3467.81|3466.31|3464.81|3463.31|4155
1605879300000|2020-11-20 13:35:00|3466.81|3465.31|3466.81|3465.31|3467.81|3466.31|3466.81|3465.31|4601
1605879600000|2020-11-20 13:40:00|3465.81|3464.31|3462.81|3461.31|3465.81|3464.31|3460.81|3459.31|16945
1605879900000|2020-11-20 13:45:00|3461.81|3460.31|3463.81|3462.31|3463.81|3462.31|3461.81|3460.31|6344
1605880200000|2020-11-20 13:50:00|3462.81|3461.31|3460.81|3459.31|3463.81|3462.31|3459.81|3458.31|5437
1605880500000|2020-11-20 13:55:00|3461.81|3460.31|3461.81|3460.31|3463.81|3462.31|3460.81|3459.31|4744
1605880800000|2020-11-20 14:00:00|3460.81|3459.31|3459.81|3458.31|3460.81|3459.31|3457.81|3456.31|12584
1605881100000|2020-11-20 14:05:00|3458.81|3457.31|3458.81|3457.31|3460.81|3459.31|3457.81|3456.31|9969
1605881400000|2020-11-20 14:10:00|3459.31|3457.81|3461.81|3460.31|3462.81|3461.31|3458.81|3457.31|6877
1605881700000|2020-11-20 14:15:00|3460.81|3459.31|3459.81|3458.31|3461.81|3460.31|3459.81|3458.31|10929
1605882000000|2020-11-20 14:20:00|3458.81|3457.31|3458.81|3457.31|3460.81|3459.31|3458.81|3457.31|10549
1605882300000|2020-11-20 14:25:00|3457.81|3456.31|3459.81|3458.31|3460.81|3459.31|3457.81|3456.31|8370
1605882600000|2020-11-20 14:30:00|3460.81|3459.31|3461.81|3460.31|3463.81|3462.31|3458.81|3457.31|8790
1605882900000|2020-11-20 14:35:00|3460.81|3459.31|3463.81|3462.31|3464.81|3463.31|3459.81|3458.31|5191
1605883200000|2020-11-20 14:40:00|3464.81|3463.31|3466.81|3465.31|3466.81|3465.31|3463.81|3462.31|13257
1605883500000|2020-11-20 14:45:00|3467.81|3466.31|3466.81|3465.31|3468.81|3467.31|3465.81|3464.31|7772
1605883800000|2020-11-20 14:50:00|3465.81|3464.31|3463.81|3462.31|3466.81|3465.31|3462.81|3461.31|10171
1605884100000|2020-11-20 14:55:00|3462.81|3461.31|3464.81|3463.31|3464.81|3463.31|3461.81|3460.31|6089
1605884400000|2020-11-20 15:00:00|3465.31|3463.81|3464.81|3463.31|3465.81|3464.31|3463.81|3462.31|5127
1605884700000|2020-11-20 15:05:00|3465.81|3464.31|3464.81|3463.31|3466.81|3465.31|3464.81|3463.31|4444
1605885000000|2020-11-20 15:10:00|3464.9|3463.4|3460.9|3459.4|3465.9|3464.4|3459.9|3458.4|10049
1605885300000|2020-11-20 15:15:00|3459.9|3458.4|3457.9|3456.4|3459.9|3458.4|3456.9|3455.4|5930
1605885600000|2020-11-20 15:20:00|3456.9|3455.4|3459.9|3458.4|3460.9|3459.4|3456.9|3455.4|10161
1605885900000|2020-11-20 15:25:00|3460.4|3458.9|3460.9|3459.4|3460.9|3459.4|3459.9|3458.4|6200
1605886200000|2020-11-20 15:30:00|3461.9|3460.4|3460.9|3459.4|3462.9|3461.4|3458.9|3457.4|10091
1605886500000|2020-11-20 15:35:00|3461.9|3460.4|3463.9|3462.4|3463.9|3462.4|3461.9|3460.4|3964
1605886800000|2020-11-20 15:40:00|3462.9|3461.4|3461.9|3460.4|3462.9|3461.4|3460.9|3459.4|5648
1605887100000|2020-11-20 15:45:00|3462.9|3461.4|3461.9|3460.4|3462.9|3461.4|3459.9|3458.4|6494
1605887400000|2020-11-20 15:50:00|3462.9|3461.4|3461.9|3460.4|3464.9|3463.4|3461.9|3460.4|7388
1605887700000|2020-11-20 15:55:00|3462.9|3461.4|3462.9|3461.4|3463.9|3462.4|3461.9|3460.4|7028
1605888000000|2020-11-20 16:00:00|3463.9|3462.4|3465.9|3464.4|3466.9|3465.4|3463.9|3462.4|6480
1605888300000|2020-11-20 16:05:00|3466.9|3465.4|3466.9|3465.4|3467.9|3466.4|3465.9|3464.4|14633
1605888600000|2020-11-20 16:10:00|3465.9|3464.4|3465.9|3464.4|3466.9|3465.4|3465.9|3464.4|6081
1605888900000|2020-11-20 16:15:00|3466.9|3465.4|3465.9|3464.4|3467.9|3466.4|3464.9|3463.4|6897
1605889200000|2020-11-20 16:20:00|3466.9|3465.4|3467.9|3466.4|3468.9|3467.4|3465.9|3464.4|14402
1605889500000|2020-11-20 16:25:00|3466.9|3465.4|3467.9|3466.4|3468.9|3467.4|3465.9|3464.4|24199
1605889800000|2020-11-20 16:30:00|3468.9|3467.4|3468.9|3467.4|3470.9|3469.4|3465.9|3464.4|48896
1605890100000|2020-11-20 16:35:00|3469.9|3468.4|3470.9|3469.4|3471.9|3470.4|3469.9|3468.4|13497
1605890400000|2020-11-20 16:40:00|3469.9|3468.4|3468.9|3467.4|3469.9|3468.4|3468.9|3467.4|5520
1605890700000|2020-11-20 16:45:00|3469.9|3468.4|3464.9|3463.4|3469.9|3468.4|3464.9|3463.4|9916
1605891000000|2020-11-20 16:50:00|3465.4|3463.9|3465.9|3464.4|3466.9|3465.4|3464.9|3463.4|2809
1605891300000|2020-11-20 16:55:00|3466.4|3464.9|3465.9|3464.4|3466.4|3464.9|3465.9|3464.4|1633
1605891600000|2020-11-20 17:00:00|3464.9|3463.4|3465.9|3464.4|3466.9|3465.4|3464.9|3463.4|5331
1605891900000|2020-11-20 17:05:00|3466.9|3465.4|3465.9|3464.4|3466.9|3465.4|3464.9|3463.4|2526
1605892200000|2020-11-20 17:10:00|3464.9|3463.4|3464.9|3463.4|3465.9|3464.4|3463.9|3462.4|2751
1605892500000|2020-11-20 17:15:00|3463.9|3462.4|3464.9|3463.4|3465.9|3464.4|3463.9|3462.4|1153
1605892800000|2020-11-20 17:20:00|3465.9|3464.4|3465.9|3464.4|3465.9|3464.4|3464.9|3463.4|998
1605893100000|2020-11-20 17:25:00|3466.4|3464.9|3467.9|3466.4|3467.9|3466.4|3465.9|3464.4|1372
1605893400000|2020-11-20 17:30:00|3466.9|3465.4|3467.9|3466.4|3467.9|3466.4|3466.9|3465.4|1348
1605893700000|2020-11-20 17:35:00|3466.9|3465.4|3465.9|3464.4|3467.9|3466.4|3465.9|3464.4|1240
1605894000000|2020-11-20 17:40:00|3464.9|3463.4|3466.9|3465.4|3466.9|3465.4|3464.9|3463.4|1427
1605894300000|2020-11-20 17:45:00|3465.9|3464.4|3464.9|3463.4|3466.9|3465.4|3464.9|3463.4|1715
1605894600000|2020-11-20 17:50:00|3465.9|3464.4|3465.9|3464.4|3466.9|3465.4|3464.9|3463.4|887
1605894900000|2020-11-20 17:55:00|3466.9|3465.4|3468.9|3467.4|3468.9|3467.4|3465.9|3464.4|884
1605895200000|2020-11-20 18:00:00|3467.9|3466.4|3466.9|3465.4|3468.9|3467.4|3466.9|3465.4|1199
1605895500000|2020-11-20 18:05:00|3466.4|3464.9|3466.9|3465.4|3466.9|3465.4|3465.9|3464.4|703
1605895800000|2020-11-20 18:10:00|3466.4|3464.9|3467.9|3466.4|3467.9|3466.4|3465.9|3464.4|536
1605896100000|2020-11-20 18:15:00|3466.9|3465.4|3467.9|3466.4|3468.4|3466.9|3466.9|3465.4|712
1605896400000|2020-11-20 18:20:00|3468.4|3466.9|3469.9|3468.4|3469.9|3468.4|3468.4|3466.9|812
1605896700000|2020-11-20 18:25:00|3468.9|3467.4|3469.9|3468.4|3469.9|3468.4|3468.9|3467.4|948
1605897000000|2020-11-20 18:30:00|3468.9|3467.4|3468.9|3467.4|3469.9|3468.4|3468.9|3467.4|270
1605897300000|2020-11-20 18:35:00|3469.9|3468.4|3469.9|3468.4|3469.9|3468.4|3469.9|3468.4|143
1605897600000|2020-11-20 18:40:00|3470.9|3469.4|3470.9|3469.4|3470.9|3469.4|3469.9|3468.4|1010
1605897900000|2020-11-20 18:45:00|3469.9|3468.4|3469.9|3468.4|3471.9|3470.4|3468.9|3467.4|1916
1605898200000|2020-11-20 18:50:00|3469.4|3467.9|3468.9|3467.4|3469.9|3468.4|3468.9|3467.4|187
1605898500000|2020-11-20 18:55:00|3467.9|3466.4|3468.9|3467.4|3468.9|3467.4|3467.9|3466.4|535
1605898800000|2020-11-20 19:00:00|3467.9|3466.4|3468.9|3467.4|3468.9|3467.4|3467.9|3466.4|375
1605899100000|2020-11-20 19:05:00|3467.9|3466.4|3468.9|3467.4|3468.9|3467.4|3467.9|3466.4|204
1605899400000|2020-11-20 19:10:00|3467.9|3466.4|3467.9|3466.4|3468.9|3467.4|3467.9|3466.4|117
1605899700000|2020-11-20 19:15:00|3468.9|3467.4|3466.9|3465.4|3468.9|3467.4|3466.9|3465.4|1685
1605900000000|2020-11-20 19:20:00|3465.9|3464.4|3469.9|3468.4|3469.9|3468.4|3465.9|3464.4|2970
1605900300000|2020-11-20 19:25:00|3468.9|3467.4|3469.9|3468.4|3469.9|3468.4|3468.9|3467.4|805
1605900600000|2020-11-20 19:30:00|3470.9|3469.4|3471.9|3470.4|3471.9|3470.4|3469.9|3468.4|1321
1605900900000|2020-11-20 19:35:00|3472.9|3471.4|3470.9|3469.4|3473.9|3472.4|3470.9|3469.4|790
1605901200000|2020-11-20 19:40:00|3469.9|3468.4|3468.9|3467.4|3469.9|3468.4|3468.9|3467.4|392
1605901500000|2020-11-20 19:45:00|3469.9|3468.4|3468.9|3467.4|3469.9|3468.4|3467.9|3466.4|158
1605901800000|2020-11-20 19:50:00|3469.9|3468.4|3469.9|3468.4|3469.9|3468.4|3468.9|3467.4|113
1605902100000|2020-11-20 19:55:00|3468.9|3467.4|3469.9|3468.4|3469.9|3468.4|3468.9|3467.4|217
1605902400000|2020-11-20 20:00:00|3470.9|3469.4|3468.9|3467.4|3470.9|3469.4|3468.9|3467.4|464
1605902700000|2020-11-20 20:05:00|3469.9|3468.4|3467.4|3465.9|3470.9|3469.4|3466.9|3465.4|887
1605903000000|2020-11-20 20:10:00|3466.9|3465.4|3465.9|3464.4|3468.9|3467.4|3464.9|3463.4|843
1605903300000|2020-11-20 20:15:00|3464.9|3463.4|3465.9|3464.4|3466.9|3465.4|3463.9|3462.4|1040
1605903600000|2020-11-20 20:20:00|3464.9|3463.4|3465.9|3464.4|3466.9|3465.4|3464.9|3463.4|597
1605903900000|2020-11-20 20:25:00|3464.9|3463.4|3465.9|3464.4|3466.9|3465.4|3464.9|3463.4|392
1605904200000|2020-11-20 20:30:00|3464.9|3463.4|3465.9|3464.4|3466.9|3465.4|3464.9|3463.4|735
1605904500000|2020-11-20 20:35:00|3466.9|3465.4|3470.9|3469.4|3470.9|3469.4|3465.9|3464.4|1044
1605904800000|2020-11-20 20:40:00|3469.9|3468.4|3470.9|3469.4|3470.9|3469.4|3469.9|3468.4|422
1605905100000|2020-11-20 20:45:00|3471.9|3470.4|3472.9|3471.4|3474.9|3473.4|3471.9|3470.4|2081
1605905400000|2020-11-20 20:50:00|3471.9|3470.4|3466.9|3465.4|3471.9|3470.4|3466.9|3465.4|2031
1605905700000|2020-11-20 20:55:00|3467.9|3466.4|3469.9|3468.4|3470.9|3469.4|3467.9|3466.4|3762
1605906000000|2020-11-20 21:00:00|3468.75|3465.75|3466.15|3463.15|3469.65|3466.65|3464.85|3461.85|144
1605906300000|2020-11-20 21:05:00|3466.05|3463.05|3463.75|3460.75|3467.25|3464.25|3463.25|3460.25|0
1605906600000|2020-11-20 21:10:00|3463.55|3460.55|3460.15|3457.15|3463.95|3460.95|3459.25|3456.25|0
1605906900000|2020-11-20 21:15:00|3460.05|3457.05|3461.25|3458.25|3461.25|3458.25|3459.95|3456.95|0
1605907200000|2020-11-20 21:20:00|3461.35|3458.35|3461.65|3458.65|3461.95|3458.95|3461.25|3458.25|0
1605907500000|2020-11-20 21:25:00|3461.55|3458.55|3461.75|3458.75|3461.75|3458.75|3461.25|3458.25|0
1605907800000|2020-11-20 21:30:00|3461.25|3458.25|3461.85|3458.85|3465.15|3462.15|3460.55|3457.55|0
1605908100000|2020-11-20 21:35:00|3462.05|3459.05|3463.35|3460.35|3464.45|3461.45|3460.95|3457.95|0
1605908400000|2020-11-20 21:40:00|3463.15|3460.15|3464.05|3461.05|3464.25|3461.25|3462.75|3459.75|0
1605908700000|2020-11-20 21:45:00|3464.25|3461.25|3463.65|3460.65|3464.45|3461.45|3463.15|3460.15|0
1605909000000|2020-11-20 21:50:00|3463.35|3460.35|3466.25|3463.25|3466.65|3463.65|3463.15|3460.15|0
1605909300000|2020-11-20 21:55:00|3466.65|3463.65|3466.85|3463.85|3467.75|3464.75|3466.05|3463.05|0
1606086000000|2020-11-22 23:00:00|3461.95|3458.95|3467.05|3464.05|3467.75|3464.75|3461.85|3458.85|0
1606086300000|2020-11-22 23:05:00|3466.95|3463.95|3470.75|3467.75|3470.95|3467.95|3466.45|3463.45|0
1606086600000|2020-11-22 23:10:00|3470.55|3467.55|3467.85|3464.85|3470.55|3467.55|3467.25|3464.25|0
1606086900000|2020-11-22 23:15:00|3467.95|3464.95|3466.35|3463.35|3468.95|3465.95|3465.45|3462.45|0
1606087200000|2020-11-22 23:20:00|3467.45|3464.45|3466.75|3463.75|3468.05|3465.05|3466.15|3463.15|0
1606087500000|2020-11-22 23:25:00|3466.65|3463.65|3467.45|3464.45|3468.55|3465.55|3466.55|3463.55|0
1606087800000|2020-11-22 23:30:00|3466.95|3463.95|3465.65|3462.65|3467.85|3464.85|3465.65|3462.65|0
1606088100000|2020-11-22 23:35:00|3465.85|3462.85|3467.25|3464.25|3468.35|3465.35|3465.85|3462.85|0
1606088400000|2020-11-22 23:40:00|3466.95|3463.95|3467.05|3464.05|3467.45|3464.45|3465.65|3462.65|0
1606088700000|2020-11-22 23:45:00|3467.25|3464.25|3469.85|3466.85|3470.05|3467.05|3467.05|3464.05|0
1606089000000|2020-11-22 23:50:00|3469.95|3466.95|3471.45|3468.45|3472.05|3469.05|3469.45|3466.45|0
1606089300000|2020-11-22 23:55:00|3471.35|3468.35|3472.05|3469.05|3472.25|3469.25|3470.95|3467.95|0
1606089600000|2020-11-23 00:00:00|3471.85|3468.85|3471.15|3468.15|3472.25|3469.25|3470.65|3467.65|0
1606089900000|2020-11-23 00:05:00|3470.95|3467.95|3472.45|3469.45|3472.65|3469.65|3470.95|3467.95|0
1606090200000|2020-11-23 00:10:00|3472.25|3469.25|3472.05|3469.05|3473.35|3470.35|3471.25|3468.25|0
1606090500000|2020-11-23 00:15:00|3472.25|3469.25|3476.65|3474.65|3477.15|3475.15|3471.15|3469.05|480
1606090800000|2020-11-23 00:20:00|3477.15|3475.15|3478.15|3476.15|3478.15|3476.15|3476.15|3474.15|373
1606091100000|2020-11-23 00:25:00|3477.65|3475.65|3478.15|3476.15|3478.15|3476.15|3477.15|3475.15|79
1606091400000|2020-11-23 00:30:00|3479.15|3477.15|3477.15|3475.15|3479.15|3477.15|3477.15|3475.15|92
1606091700000|2020-11-23 00:35:00|3478.15|3476.15|3479.15|3477.15|3480.15|3478.15|3478.15|3476.15|260
1606092000000|2020-11-23 00:40:00|3479.65|3477.65|3480.15|3478.15|3481.15|3479.15|3479.15|3477.15|79
1606092300000|2020-11-23 00:45:00|3481.15|3479.15|3481.15|3479.15|3481.15|3479.15|3481.15|3479.15|33
1606092600000|2020-11-23 00:50:00|3481.65|3479.65|3481.15|3479.15|3482.15|3480.15|3481.15|3479.15|63
1606092900000|2020-11-23 00:55:00|3482.15|3480.15|3482.15|3480.15|3482.15|3480.15|3482.15|3480.15|10
1606093200000|2020-11-23 01:00:00|3481.15|3479.15|3481.15|3479.15|3481.15|3479.15|3478.65|3476.65|343
1606093500000|2020-11-23 01:05:00|3481.65|3479.65|3481.15|3479.15|3482.15|3480.15|3481.15|3479.15|61
1606093800000|2020-11-23 01:10:00|3480.15|3478.15|3481.15|3479.15|3481.15|3479.15|3480.15|3478.15|62
1606094100000|2020-11-23 01:15:00|3482.15|3480.15|3481.65|3479.65|3483.15|3481.15|3481.15|3479.15|387
1606094400000|2020-11-23 01:20:00|3482.15|3480.15|3482.15|3480.15|3483.15|3481.15|3482.15|3480.15|392
1606094700000|2020-11-23 01:25:00|3482.65|3480.65|3482.65|3480.65|3483.15|3481.15|3482.15|3480.15|237
1606095000000|2020-11-23 01:30:00|3482.15|3480.15|3479.15|3477.15|3482.15|3480.15|3478.15|3476.15|561
1606095300000|2020-11-23 01:35:00|3478.15|3476.15|3480.15|3478.15|3480.15|3478.15|3477.15|3475.15|266
1606095600000|2020-11-23 01:40:00|3480.65|3478.65|3479.15|3477.15|3481.15|3479.15|3479.15|3477.15|175
1606095900000|2020-11-23 01:45:00|3479.65|3477.65|3478.15|3476.15|3480.15|3478.15|3477.15|3475.15|121
1606096200000|2020-11-23 01:50:00|3479.15|3477.15|3479.15|3477.15|3479.15|3477.15|3478.15|3476.15|63
1606096500000|2020-11-23 01:55:00|3479.65|3477.65|3479.15|3477.15|3480.15|3478.15|3478.15|3476.15|138
1606096800000|2020-11-23 02:00:00|3478.15|3476.15|3477.15|3475.15|3479.15|3477.15|3476.15|3474.15|308
1606097100000|2020-11-23 02:05:00|3477.65|3475.65|3478.15|3476.15|3478.65|3476.65|3477.65|3475.65|29
1606097400000|2020-11-23 02:10:00|3479.15|3477.15|3478.15|3476.15|3479.15|3477.15|3477.65|3475.65|38
1606097700000|2020-11-23 02:15:00|3477.15|3475.15|3477.65|3475.65|3478.15|3476.15|3477.15|3475.15|223
1606098000000|2020-11-23 02:20:00|3477.15|3475.15|3479.15|3477.15|3479.65|3477.65|3477.15|3475.15|50
1606098300000|2020-11-23 02:25:00|3480.15|3478.15|3479.15|3477.15|3480.15|3478.15|3479.15|3477.15|65
1606098600000|2020-11-23 02:30:00|3478.65|3476.65|3478.15|3476.15|3478.65|3476.65|3477.65|3475.65|19
1606098900000|2020-11-23 02:35:00|3478.65|3476.65|3478.15|3476.15|3478.65|3476.65|3478.15|3476.15|86
1606099200000|2020-11-23 02:40:00|3477.15|3475.15|3477.15|3475.15|3478.15|3476.15|3477.15|3475.15|79
1606099500000|2020-11-23 02:45:00|3477.65|3475.65|3478.15|3476.15|3478.15|3476.15|3477.15|3475.15|76
1606099800000|2020-11-23 02:50:00|3479.15|3477.15|3480.15|3478.15|3480.15|3478.15|3479.15|3477.15|272
1606100100000|2020-11-23 02:55:00|3479.65|3477.65|3480.15|3478.15|3480.15|3478.15|3479.15|3477.15|115
1606100400000|2020-11-23 03:00:00|3479.65|3477.65|3479.15|3477.15|3479.65|3477.65|3479.15|3477.15|101
1606100700000|2020-11-23 03:05:00|3480.15|3478.15|3479.65|3477.65|3480.15|3478.15|3479.15|3477.15|51
1606101000000|2020-11-23 03:10:00|3480.15|3478.15|3480.15|3478.15|3480.15|3478.15|3479.15|3477.15|48
1606101300000|2020-11-23 03:15:00|3479.65|3477.65|3479.15|3477.15|3480.15|3478.15|3479.15|3477.15|41
1606101600000|2020-11-23 03:20:00|3479.65|3477.65|3479.15|3477.15|3480.15|3478.15|3479.15|3477.15|24
1606101900000|2020-11-23 03:25:00|3479.65|3477.65|3478.15|3476.15|3480.15|3478.15|3478.15|3476.15|72
1606102200000|2020-11-23 03:30:00|3479.15|3477.15|3479.15|3477.15|3479.15|3477.15|3479.15|3477.15|45
1606102500000|2020-11-23 03:35:00|3479.65|3477.65|3480.15|3478.15|3480.15|3478.15|3479.15|3477.15|25
1606102800000|2020-11-23 03:40:00|3479.15|3477.15|3479.15|3477.15|3480.15|3478.15|3479.15|3477.15|41
1606103100000|2020-11-23 03:45:00|3479.65|3477.65|3479.15|3477.15|3479.65|3477.65|3478.15|3476.15|54
1606103400000|2020-11-23 03:50:00|3478.65|3476.65|3479.15|3477.15|3479.15|3477.15|3478.15|3476.15|51
1606104000000|2020-11-23 04:00:00|3480.15|3478.15|3479.15|3477.15|3480.15|3478.15|3478.65|3476.65|35
1606104300000|2020-11-23 04:05:00|3478.15|3476.15|3478.15|3476.15|3479.15|3477.15|3478.15|3476.15|51
1606104600000|2020-11-23 04:10:00|3477.65|3475.65|3478.15|3476.15|3478.15|3476.15|3477.15|3475.15|131
1606104900000|2020-11-23 04:15:00|3477.65|3475.65|3478.15|3476.15|3478.15|3476.15|3477.65|3475.65|12
1606105200000|2020-11-23 04:20:00|||||||||18
1606105500000|2020-11-23 04:25:00|3477.15|3475.15|3477.15|3475.15|3477.15|3475.15|3477.15|3475.15|13
1606105800000|2020-11-23 04:30:00|3476.15|3474.15|3476.15|3474.15|3476.15|3474.15|3476.15|3474.15|220
1606106100000|2020-11-23 04:35:00|||||||||12
1606106400000|2020-11-23 04:40:00|3477.15|3475.15|3477.15|3475.15|3477.15|3475.15|3477.15|3475.15|103
1606106700000|2020-11-23 04:45:00|3478.15|3476.15|3477.15|3475.15|3478.15|3476.15|3477.15|3475.15|132
1606107000000|2020-11-23 04:50:00|3476.15|3474.15|3475.15|3473.15|3477.15|3475.15|3475.15|3473.15|248
1606107300000|2020-11-23 04:55:00|3475.65|3473.65|3476.15|3474.15|3476.15|3474.15|3475.15|3473.15|204
1606107600000|2020-11-23 05:00:00|3475.15|3473.15|3477.15|3475.15|3477.15|3475.15|3475.15|3473.15|160
1606107900000|2020-11-23 05:05:00|3476.65|3474.65|3477.15|3475.15|3477.15|3475.15|3476.65|3474.65|62
1606108200000|2020-11-23 05:10:00|3476.15|3474.15|3477.15|3475.15|3477.15|3475.15|3476.15|3474.15|115
1606108500000|2020-11-23 05:15:00|3478.15|3476.15|3478.15|3476.15|3478.15|3476.15|3477.15|3475.15|168
1606108800000|2020-11-23 05:20:00|3477.15|3475.15|3477.15|3475.15|3477.65|3475.65|3477.15|3475.15|76
1606109400000|2020-11-23 05:30:00|3476.65|3474.65|3477.15|3475.15|3478.15|3476.15|3476.65|3474.65|114
1606109700000|2020-11-23 05:35:00|3478.15|3476.15|3478.15|3476.15|3478.15|3476.15|3478.15|3476.15|41
1606110000000|2020-11-23 05:40:00|3479.15|3477.15|3479.15|3477.15|3479.15|3477.15|3478.15|3476.15|155
1606110300000|2020-11-23 05:45:00|||||||||4
1606110600000|2020-11-23 05:50:00|3480.15|3478.15|3480.15|3478.15|3480.15|3478.15|3479.15|3477.15|96
1606110900000|2020-11-23 05:55:00|3480.65|3478.65|3482.15|3480.15|3482.15|3480.15|3480.15|3478.15|844
1606111200000|2020-11-23 06:00:00|3483.15|3481.15|3485.15|3483.15|3485.15|3483.15|3482.15|3480.15|761
1606111500000|2020-11-23 06:05:00|3484.65|3482.65|3484.15|3482.15|3485.15|3483.15|3483.65|3481.65|346
1606111800000|2020-11-23 06:10:00|3483.65|3481.65|3484.15|3482.15|3485.15|3483.15|3483.65|3481.65|318
1606112100000|2020-11-23 06:15:00|3483.65|3481.65|3484.15|3482.15|3484.15|3482.15|3483.65|3481.65|227
1606112400000|2020-11-23 06:20:00|3483.15|3481.15|3484.15|3482.15|3484.15|3482.15|3483.15|3481.15|382
1606112700000|2020-11-23 06:25:00|||||||||105
1606113000000|2020-11-23 06:30:00|3483.65|3481.65|3483.15|3481.15|3483.65|3481.65|3483.15|3481.15|212
1606113300000|2020-11-23 06:35:00|3484.15|3482.15|3483.15|3481.15|3484.15|3482.15|3483.15|3481.15|421
1606113600000|2020-11-23 06:40:00|3484.15|3482.15|3484.15|3482.15|3484.15|3482.15|3483.65|3481.65|643
1606113900000|2020-11-23 06:45:00|3483.15|3481.15|3483.15|3481.15|3484.15|3482.15|3483.15|3481.15|334
1606114200000|2020-11-23 06:50:00|||||||||226
1606114500000|2020-11-23 06:55:00|3484.15|3482.15|3484.15|3482.15|3484.15|3482.15|3484.15|3482.15|323
1606114800000|2020-11-23 07:00:00|3483.9|3482.4|3487.9|3486.4|3493.9|3492.4|3483.9|3482.4|9226
1606115100000|2020-11-23 07:05:00|3488.9|3487.4|3489.9|3488.4|3489.9|3488.4|3486.9|3485.4|1352
1606115400000|2020-11-23 07:10:00|3490.9|3489.4|3491.9|3490.4|3492.9|3491.4|3489.9|3488.4|3269
1606115700000|2020-11-23 07:15:00|3490.9|3489.4|3490.9|3489.4|3491.9|3490.4|3490.9|3489.4|1813
1606116000000|2020-11-23 07:20:00|3491.4|3489.9|3487.9|3486.4|3491.9|3490.4|3486.9|3485.4|1776
1606116300000|2020-11-23 07:25:00|3488.9|3487.4|3490.4|3488.9|3490.9|3489.4|3487.9|3486.4|1056
1606116600000|2020-11-23 07:30:00|3489.9|3488.4|3489.9|3488.4|3490.9|3489.4|3488.9|3487.4|1272
1606116900000|2020-11-23 07:35:00|3490.4|3488.9|3490.9|3489.4|3490.9|3489.4|3488.9|3487.4|637
1606117200000|2020-11-23 07:40:00|3489.9|3488.4|3488.9|3487.4|3489.9|3488.4|3488.9|3487.4|384
1606117500000|2020-11-23 07:45:00|3489.9|3488.4|3488.9|3487.4|3489.9|3488.4|3487.9|3486.4|1407
1606117800000|2020-11-23 07:50:00|3489.9|3488.4|3489.9|3488.4|3490.9|3489.4|3488.9|3487.4|854
1606118100000|2020-11-23 07:55:00|3489.4|3487.9|3490.9|3489.4|3491.9|3490.4|3488.9|3487.4|3799
1606118400000|2020-11-23 08:00:00|3489.9|3488.4|3490.9|3489.4|3493.9|3492.4|3486.9|3485.4|14372
1606118700000|2020-11-23 08:05:00|3491.9|3490.4|3495.9|3494.4|3496.9|3495.4|3488.9|3487.4|9835
1606119000000|2020-11-23 08:10:00|3494.9|3493.4|3489.9|3488.4|3494.9|3493.4|3489.9|3488.4|5062
1606119300000|2020-11-23 08:15:00|3488.9|3487.4|3492.9|3491.4|3493.9|3492.4|3488.9|3487.4|7012
1606119600000|2020-11-23 08:20:00|3493.9|3492.4|3498.9|3497.4|3499.9|3498.4|3492.9|3491.4|9061
1606119900000|2020-11-23 08:25:00|3497.9|3496.4|3498.9|3497.4|3499.9|3498.4|3496.9|3495.4|5128
1606120200000|2020-11-23 08:30:00|3499.9|3498.4|3506.9|3505.4|3506.9|3505.4|3499.9|3498.4|18978
1606120500000|2020-11-23 08:35:00|3505.9|3504.4|3499.9|3498.4|3507.9|3506.4|3498.9|3497.4|10849
1606120800000|2020-11-23 08:40:00|3499.38|3497.88|3496.38|3494.88|3500.38|3498.88|3496.38|3494.88|3914
1606121100000|2020-11-23 08:45:00|3497.38|3495.88|3498.38|3496.88|3500.38|3498.88|3496.38|3494.88|5740
1606121400000|2020-11-23 08:50:00|3497.38|3495.88|3495.38|3493.88|3499.38|3497.88|3495.38|3493.88|4938
1606121700000|2020-11-23 08:55:00|3494.38|3492.88|3499.38|3497.88|3499.38|3497.88|3493.38|3491.88|5523
1606122000000|2020-11-23 09:00:00|3500.38|3498.88|3494.38|3492.88|3500.38|3498.88|3493.38|3491.88|5248
1606122300000|2020-11-23 09:05:00|3495.38|3493.88|3497.88|3496.38|3498.38|3496.88|3493.38|3491.88|3520
1606122600000|2020-11-23 09:10:00|3498.38|3496.88|3499.38|3497.88|3500.38|3498.88|3496.38|3494.88|8572
1606122900000|2020-11-23 09:15:00|3500.38|3498.88|3498.38|3496.88|3501.38|3499.88|3498.38|3496.88|2762
1606123200000|2020-11-23 09:20:00|3499.38|3497.88|3499.38|3497.88|3500.38|3498.88|3497.38|3495.88|9943
1606123500000|2020-11-23 09:25:00|3498.38|3496.88|3500.38|3498.88|3501.38|3499.88|3498.38|3496.88|2871
1606123800000|2020-11-23 09:30:00|3499.38|3497.88|3495.38|3493.88|3499.38|3497.88|3495.38|3493.88|4591
1606124100000|2020-11-23 09:35:00|3494.38|3492.88|3491.38|3489.88|3495.38|3493.88|3490.38|3488.88|7803
1606124400000|2020-11-23 09:40:00|3490.38|3488.88|3489.38|3487.88|3490.38|3488.88|3488.38|3486.88|7831
1606124700000|2020-11-23 09:45:00|3490.38|3488.88|3491.38|3489.88|3491.38|3489.88|3489.38|3487.88|2621
1606125000000|2020-11-23 09:50:00|3490.38|3488.88|3492.38|3490.88|3492.38|3490.88|3490.38|3488.88|2083
1606125300000|2020-11-23 09:55:00|3493.38|3491.88|3492.38|3490.88|3493.38|3491.88|3492.38|3490.88|2959
1606125600000|2020-11-23 10:00:00|3493.38|3491.88|3494.38|3492.88|3494.38|3492.88|3492.38|3490.88|8267
1606125900000|2020-11-23 10:05:00|3493.38|3491.88|3494.38|3492.88|3495.38|3493.88|3493.38|3491.88|4700
1606126200000|2020-11-23 10:10:00|3493.38|3491.88|3493.38|3491.88|3494.38|3492.88|3492.38|3490.88|3950
1606126500000|2020-11-23 10:15:00|3492.38|3490.88|3497.38|3495.88|3497.38|3495.88|3492.38|3490.88|6424
1606126800000|2020-11-23 10:20:00|3496.88|3495.38|3494.38|3492.88|3497.38|3495.88|3494.38|3492.88|2369
1606127100000|2020-11-23 10:25:00|3493.38|3491.88|3492.38|3490.88|3493.38|3491.88|3492.38|3490.88|3297
1606127400000|2020-11-23 10:30:00|3491.38|3489.88|3490.38|3488.88|3491.38|3489.88|3490.38|3488.88|2867
1606127700000|2020-11-23 10:35:00|3489.88|3488.38|3492.38|3490.88|3492.38|3490.88|3489.38|3487.88|1783
1606128000000|2020-11-23 10:40:00|3493.38|3491.88|3489.38|3487.88|3494.38|3492.88|3489.38|3487.88|5464
1606128300000|2020-11-23 10:45:00|3488.38|3486.88|3490.38|3488.88|3490.38|3488.88|3488.38|3486.88|4181
1606128600000|2020-11-23 10:50:00|3491.38|3489.88|3491.38|3489.88|3491.88|3490.38|3489.38|3487.88|3107
1606128900000|2020-11-23 10:55:00|3490.38|3488.88|3490.38|3488.88|3491.38|3489.88|3488.38|3486.88|5902
1606129200000|2020-11-23 11:00:00|3489.38|3487.88|3490.38|3488.88|3491.38|3489.88|3489.38|3487.88|2254
1606129500000|2020-11-23 11:05:00|3489.38|3487.88|3489.38|3487.88|3490.38|3488.88|3488.38|3486.88|2204
1606129800000|2020-11-23 11:10:00|3488.38|3486.88|3488.38|3486.88|3489.38|3487.88|3488.38|3486.88|2022
1606130100000|2020-11-23 11:15:00|3489.38|3487.88|3485.38|3483.88|3489.38|3487.88|3485.38|3483.88|5227
1606130400000|2020-11-23 11:20:00|3484.38|3482.88|3484.38|3482.88|3485.38|3483.88|3483.38|3481.88|3937
1606130700000|2020-11-23 11:25:00|3483.88|3482.38|3480.38|3478.88|3484.38|3482.88|3480.38|3478.88|11340
1606131000000|2020-11-23 11:30:00|3481.38|3479.88|3481.38|3479.88|3481.38|3479.88|3478.38|3476.88|5355
1606131300000|2020-11-23 11:35:00|3480.38|3478.88|3482.38|3480.88|3482.38|3480.88|3480.38|3478.88|7514
1606131600000|2020-11-23 11:40:00|3481.38|3479.88|3480.38|3478.88|3482.38|3480.88|3479.38|3477.88|4047
1606131900000|2020-11-23 11:45:00|3481.38|3479.88|3480.38|3478.88|3481.38|3479.88|3480.38|3478.88|1301
1606132200000|2020-11-23 11:50:00|3481.38|3479.88|3483.38|3481.88|3483.38|3481.88|3481.38|3479.88|3790
1606132500000|2020-11-23 11:55:00|3482.38|3480.88|3483.38|3481.88|3483.38|3481.88|3481.38|3479.88|6443
1606132800000|2020-11-23 12:00:00|3482.38|3480.88|3479.38|3477.88|3482.38|3480.88|3479.38|3477.88|2136
1606133100000|2020-11-23 12:05:00|3478.38|3476.88|3478.38|3476.88|3478.38|3476.88|3475.38|3473.88|3526
1606133400000|2020-11-23 12:10:00|3479.38|3477.88|3479.38|3477.88|3479.38|3477.88|3477.38|3475.88|3958
1606133700000|2020-11-23 12:15:00|3480.38|3478.88|3480.38|3478.88|3480.38|3478.88|3479.38|3477.88|2662
1606134000000|2020-11-23 12:20:00|3479.38|3477.88|3480.38|3478.88|3480.38|3478.88|3479.38|3477.88|1436
1606134300000|2020-11-23 12:25:00|3481.38|3479.88|3482.38|3480.88|3483.38|3481.88|3481.38|3479.88|3857
1606134600000|2020-11-23 12:30:00|3481.88|3480.38|3479.38|3477.88|3482.38|3480.88|3479.38|3477.88|2482
1606134900000|2020-11-23 12:35:00|3479.88|3478.38|3480.88|3479.38|3482.38|3480.88|3479.38|3477.88|3869
1606135200000|2020-11-23 12:40:00|3480.98|3479.48|3481.48|3479.98|3482.48|3480.98|3480.48|3478.98|2109
1606135500000|2020-11-23 12:45:00|3482.48|3480.98|3482.48|3480.98|3483.48|3481.98|3481.48|3479.98|3529
1606135800000|2020-11-23 12:50:00|3483.48|3481.98|3483.48|3481.98|3484.48|3482.98|3483.48|3481.98|3092
1606136100000|2020-11-23 12:55:00|3482.48|3480.98|3483.48|3481.98|3484.48|3482.98|3482.48|3480.98|5984
1606136400000|2020-11-23 13:00:00|3484.48|3482.98|3484.48|3482.98|3484.48|3482.98|3483.48|3481.98|3762
1606136700000|2020-11-23 13:05:00|3483.48|3481.98|3483.48|3481.98|3484.48|3482.98|3482.48|3480.98|3207
1606137000000|2020-11-23 13:10:00|3482.48|3480.98|3483.48|3481.98|3483.48|3481.98|3482.48|3480.98|1353
1606137300000|2020-11-23 13:15:00|3482.48|3480.98|3480.48|3478.98|3483.48|3481.98|3478.48|3476.98|6895
1606137600000|2020-11-23 13:20:00|3479.48|3477.98|3481.48|3479.98|3481.48|3479.98|3479.48|3477.98|3442
1606137900000|2020-11-23 13:25:00|3480.48|3478.98|3482.48|3480.98|3482.48|3480.98|3479.48|3477.98|2531
1606138200000|2020-11-23 13:30:00|3481.48|3479.98|3482.48|3480.98|3482.48|3480.98|3481.48|3479.98|3117
1606138500000|2020-11-23 13:35:00|3483.48|3481.98|3484.48|3482.98|3484.48|3482.98|3483.48|3481.98|2197
1606138800000|2020-11-23 13:40:00|3483.48|3481.98|3478.48|3476.98|3483.48|3481.98|3471.48|3469.98|25416
1606139100000|2020-11-23 13:45:00|3477.48|3475.98|3478.48|3476.98|3478.48|3476.98|3474.48|3472.98|5304
1606139400000|2020-11-23 13:50:00|3477.98|3476.48|3474.48|3472.98|3478.48|3476.98|3473.48|3471.98|4788
1606139700000|2020-11-23 13:55:00|3475.48|3473.98|3477.48|3475.98|3478.48|3476.98|3474.48|3472.98|2482
1606140000000|2020-11-23 14:00:00|3478.48|3476.98|3477.48|3475.98|3478.48|3476.98|3477.48|3475.98|3818
1606140300000|2020-11-23 14:05:00|3476.48|3474.98|3477.48|3475.98|3478.48|3476.98|3475.48|3473.98|4131
1606140600000|2020-11-23 14:10:00|3476.48|3474.98|3473.48|3471.98|3477.48|3475.98|3473.48|3471.98|1559
1606140900000|2020-11-23 14:15:00|3474.48|3472.98|3475.48|3473.98|3475.48|3473.98|3473.48|3471.98|2687
1606141200000|2020-11-23 14:20:00|3474.98|3473.48|3476.48|3474.98|3477.48|3475.98|3474.98|3473.48|2344
1606141500000|2020-11-23 14:25:00|3477.48|3475.98|3479.48|3477.98|3479.48|3477.98|3476.48|3474.98|5263
1606141800000|2020-11-23 14:30:00|3480.48|3478.98|3476.48|3474.98|3480.48|3478.98|3475.48|3473.98|7710
1606142100000|2020-11-23 14:35:00|3475.48|3473.98|3474.48|3472.98|3477.48|3475.98|3474.48|3472.98|15434
1606142400000|2020-11-23 14:40:00|3473.48|3471.98|3475.48|3473.98|3475.48|3473.98|3471.48|3469.98|8002
1606142700000|2020-11-23 14:45:00|3477.48|3475.98|3480.48|3478.98|3481.98|3480.48|3477.48|3475.98|11198
1606143000000|2020-11-23 14:50:00|3479.48|3477.98|3480.48|3478.98|3480.48|3478.98|3478.48|3476.98|6045
1606143300000|2020-11-23 14:55:00|3479.48|3477.98|3475.48|3473.98|3479.48|3477.98|3475.48|3473.98|12545
1606143600000|2020-11-23 15:00:00|3476.48|3474.98|3478.48|3476.98|3480.48|3478.98|3475.48|3473.98|5622
1606143900000|2020-11-23 15:05:00|3477.48|3475.98|3476.48|3474.98|3478.48|3476.98|3475.48|3473.98|8763
1606144200000|2020-11-23 15:10:00|3476.49|3474.99|3477.49|3475.99|3477.49|3475.99|3474.49|3472.99|7808
1606144500000|2020-11-23 15:15:00|3476.49|3474.99|3481.49|3479.99|3482.49|3480.99|3476.49|3474.99|7738
1606144800000|2020-11-23 15:20:00|3480.49|3478.99|3480.49|3478.99|3482.49|3480.99|3479.49|3477.99|5904
1606145100000|2020-11-23 15:25:00|3479.49|3477.99|3476.49|3474.99|3480.49|3478.99|3476.49|3474.99|15500
1606145400000|2020-11-23 15:30:00|3475.49|3473.99|3479.49|3477.99|3479.49|3477.99|3475.49|3473.99|5625
1606145700000|2020-11-23 15:35:00|3478.49|3476.99|3480.49|3478.99|3482.49|3480.99|3478.49|3476.99|3793
1606146000000|2020-11-23 15:40:00|3481.49|3479.99|3479.49|3477.99|3482.49|3480.99|3479.49|3477.99|4950
1606146300000|2020-11-23 15:45:00|3480.49|3478.99|3481.49|3479.99|3482.49|3480.99|3478.49|3476.99|11164
1606146600000|2020-11-23 15:50:00|3482.49|3480.99|3482.49|3480.99|3482.49|3480.99|3480.49|3478.99|1662
1606146900000|2020-11-23 15:55:00|3481.49|3479.99|3483.49|3481.99|3484.49|3482.99|3480.49|3478.99|10413
1606147200000|2020-11-23 16:00:00|3483.99|3482.49|3482.49|3480.99|3484.49|3482.99|3481.49|3479.99|5596
1606147500000|2020-11-23 16:05:00|3481.49|3479.99|3478.49|3476.99|3482.49|3480.99|3478.49|3476.99|6707
1606147800000|2020-11-23 16:10:00|3477.99|3476.49|3469.49|3467.99|3478.49|3476.99|3469.49|3467.99|12152
1606148100000|2020-11-23 16:15:00|3468.49|3466.99|3472.49|3470.99|3472.49|3470.99|3468.49|3466.99|6861
1606148400000|2020-11-23 16:20:00|3471.49|3469.99|3474.49|3472.99|3474.49|3472.99|3471.49|3469.99|9564
1606148700000|2020-11-23 16:25:00|3473.49|3471.99|3474.49|3472.99|3474.49|3472.99|3471.49|3469.99|15866
1606149000000|2020-11-23 16:30:00|3473.49|3471.99|3464.49|3462.99|3474.49|3472.99|3462.49|3460.99|30066
1606149300000|2020-11-23 16:35:00|3463.49|3461.99|3468.49|3466.99|3469.49|3467.99|3462.49|3460.99|27205
1606149600000|2020-11-23 16:40:00|3467.49|3465.99|3464.49|3462.99|3467.49|3465.99|3463.49|3461.99|10977
1606149900000|2020-11-23 16:45:00|3463.49|3461.99|3468.49|3466.99|3469.49|3467.99|3463.49|3461.99|6842
1606150200000|2020-11-23 16:50:00|3469.49|3467.99|3468.49|3466.99|3469.49|3467.99|3468.49|3466.99|2197
1606150500000|2020-11-23 16:55:00|3469.49|3467.99|3469.49|3467.99|3471.49|3469.99|3468.49|3466.99|2956
1606150800000|2020-11-23 17:00:00|3470.49|3468.99|3469.49|3467.99|3470.49|3468.99|3465.49|3463.99|6143
1606151100000|2020-11-23 17:05:00|3468.49|3466.99|3468.49|3466.99|3469.49|3467.99|3467.49|3465.99|1973
1606151400000|2020-11-23 17:10:00|3469.49|3467.99|3469.49|3467.99|3471.49|3469.99|3468.49|3466.99|2526
1606151700000|2020-11-23 17:15:00|3470.49|3468.99|3471.49|3469.99|3472.49|3470.99|3469.49|3467.99|1481
1606152000000|2020-11-23 17:20:00|3470.49|3468.99|3472.49|3470.99|3472.49|3470.99|3469.49|3467.99|1596
1606152300000|2020-11-23 17:25:00|3471.49|3469.99|3471.49|3469.99|3472.49|3470.99|3470.49|3468.99|1088
1606152600000|2020-11-23 17:30:00|3472.49|3470.99|3472.49|3470.99|3472.49|3470.99|3471.49|3469.99|991
1606152900000|2020-11-23 17:35:00|3471.49|3469.99|3472.49|3470.99|3473.49|3471.99|3471.49|3469.99|1588
1606153200000|2020-11-23 17:40:00|3471.49|3469.99|3472.49|3470.99|3473.49|3471.99|3471.49|3469.99|419
1606153500000|2020-11-23 17:45:00|3473.49|3471.99|3474.49|3472.99|3475.49|3473.99|3472.49|3470.99|1365
1606153800000|2020-11-23 17:50:00|3475.49|3473.99|3474.49|3472.99|3475.49|3473.99|3474.49|3472.99|414
1606154100000|2020-11-23 17:55:00|3475.49|3473.99|3475.49|3473.99|3475.49|3473.99|3474.49|3472.99|412
1606154400000|2020-11-23 18:00:00|3474.49|3472.99|3475.49|3473.99|3475.49|3473.99|3474.49|3472.99|1720
1606154700000|2020-11-23 18:05:00|3475.99|3474.49|3475.49|3473.99|3476.49|3474.99|3475.49|3473.99|813
1606155000000|2020-11-23 18:10:00|3476.49|3474.99|3476.49|3474.99|3476.49|3474.99|3476.49|3474.99|403
1606155300000|2020-11-23 18:15:00|3475.49|3473.99|3475.49|3473.99|3475.49|3473.99|3475.49|3473.99|669
1606155600000|2020-11-23 18:20:00|3474.49|3472.99|3474.49|3472.99|3474.49|3472.99|3473.49|3471.99|1522
1606155900000|2020-11-23 18:25:00|3475.49|3473.99|3475.49|3473.99|3475.49|3473.99|3474.49|3472.99|1323
1606156200000|2020-11-23 18:30:00|3474.49|3472.99|3475.49|3473.99|3475.49|3473.99|3474.49|3472.99|218
1606156500000|2020-11-23 18:35:00|3476.49|3474.99|3476.49|3474.99|3476.49|3474.99|3475.49|3473.99|264
1606156800000|2020-11-23 18:40:00|3475.49|3473.99|3474.49|3472.99|3475.49|3473.99|3473.49|3471.99|586
1606157100000|2020-11-23 18:45:00|3473.49|3471.99|3475.49|3473.99|3477.49|3475.99|3473.49|3471.99|453
1606157400000|2020-11-23 18:50:00|3474.99|3473.49|3475.49|3473.99|3475.49|3473.99|3474.49|3472.99|114
1606157700000|2020-11-23 18:55:00|3476.49|3474.99|3476.49|3474.99|3477.49|3475.99|3475.49|3473.99|554
1606158000000|2020-11-23 19:00:00|3475.49|3473.99|3475.49|3473.99|3476.49|3474.99|3475.49|3473.99|301
1606158300000|2020-11-23 19:05:00|3476.49|3474.99|3474.49|3472.99|3476.49|3474.99|3474.49|3472.99|136
1606158600000|2020-11-23 19:10:00|3475.49|3473.99|3473.49|3471.99|3475.49|3473.99|3472.49|3470.99|913
1606158900000|2020-11-23 19:15:00|3474.49|3472.99|3472.49|3470.99|3474.49|3472.99|3471.49|3469.99|1129
1606159200000|2020-11-23 19:20:00|3473.49|3471.99|3473.49|3471.99|3473.49|3471.99|3472.49|3470.99|220
1606159500000|2020-11-23 19:25:00|3472.49|3470.99|3473.49|3471.99|3473.49|3471.99|3472.49|3470.99|134
1606159800000|2020-11-23 19:30:00|3473.99|3472.49|3475.49|3473.99|3475.49|3473.99|3473.99|3472.49|186
1606160100000|2020-11-23 19:35:00|3474.49|3472.99|3474.49|3472.99|3475.49|3473.99|3473.49|3471.99|296
1606160400000|2020-11-23 19:40:00|3473.49|3471.99|3474.49|3472.99|3474.49|3472.99|3473.49|3471.99|292
1606160700000|2020-11-23 19:45:00|3475.49|3473.99|3474.49|3472.99|3475.49|3473.99|3474.49|3472.99|214
1606161000000|2020-11-23 19:50:00|3473.49|3471.99|3480.49|3478.99|3481.49|3479.99|3473.49|3471.99|4382
1606161300000|2020-11-23 19:55:00|3481.49|3479.99|3486.49|3484.99|3486.49|3484.99|3481.49|3479.99|3461
1606161600000|2020-11-23 20:00:00|3487.49|3485.99|3488.49|3486.99|3490.49|3488.99|3486.49|3484.99|3837
1606161900000|2020-11-23 20:05:00|3487.99|3486.49|3488.49|3486.99|3489.49|3487.99|3486.99|3485.49|1129
1606162200000|2020-11-23 20:10:00|3487.49|3485.99|3487.49|3485.99|3488.49|3486.99|3486.49|3484.99|743
1606162500000|2020-11-23 20:15:00|3486.49|3484.99|3484.49|3482.99|3487.49|3485.99|3484.49|3482.99|218
1606162800000|2020-11-23 20:20:00|3483.49|3481.99|3483.49|3481.99|3484.49|3482.99|3482.49|3480.99|1000
1606163100000|2020-11-23 20:25:00|3482.49|3480.99|3482.49|3480.99|3483.49|3481.99|3482.49|3480.99|483
1606163400000|2020-11-23 20:30:00|3481.49|3479.99|3479.49|3477.99|3482.49|3480.99|3478.49|3476.99|1694
1606163700000|2020-11-23 20:35:00|3478.99|3477.49|3476.99|3475.49|3479.49|3477.99|3476.49|3474.99|1341
1606164000000|2020-11-23 20:40:00|3477.49|3475.99|3479.49|3477.99|3479.49|3477.99|3476.99|3475.49|838
1606164300000|2020-11-23 20:45:00|3480.49|3478.99|3480.49|3478.99|3482.49|3480.99|3478.49|3476.99|924
1606164600000|2020-11-23 20:50:00|3481.49|3479.99|3476.49|3474.99|3482.49|3480.99|3476.49|3474.99|2327
1606164900000|2020-11-23 20:55:00|3475.99|3474.49|3477.49|3475.99|3477.49|3475.99|3471.49|3469.99|5887
1606165200000|2020-11-23 21:00:00|3475.44|3472.44|3474.74|3471.74|3476.94|3473.94|3473.84|3470.84|1334
1606165500000|2020-11-23 21:05:00|3474.94|3471.94|3474.94|3471.94|3476.24|3473.24|3474.54|3471.54|0
1606165800000|2020-11-23 21:10:00|3474.74|3471.74|3476.24|3473.24|3476.54|3473.54|3474.74|3471.74|0
1606166100000|2020-11-23 21:15:00|3476.14|3473.14|3475.94|3472.94|3476.44|3473.44|3475.64|3472.64|0
1606166400000|2020-11-23 21:20:00|3475.84|3472.84|3476.04|3473.04|3476.34|3473.34|3475.74|3472.74|0
1606166700000|2020-11-23 21:25:00|3476.14|3473.14|3475.84|3472.84|3476.14|3473.14|3475.74|3472.74|0
1606167000000|2020-11-23 21:30:00|3476.14|3473.14|3476.14|3473.14|3476.14|3473.14|3474.44|3471.44|0
1606167300000|2020-11-23 21:35:00|3476.34|3473.34|3475.74|3472.74|3476.34|3473.34|3475.74|3472.74|0
1606167600000|2020-11-23 21:40:00|3475.94|3472.94|3476.34|3473.34|3476.84|3473.84|3475.54|3472.54|0
1606167900000|2020-11-23 21:45:00|3476.64|3473.64|3476.34|3473.34|3476.64|3473.64|3476.14|3473.14|0
1606168200000|2020-11-23 21:50:00|3476.14|3473.14|3475.74|3472.74|3476.34|3473.34|3475.04|3472.04|0
1606168500000|2020-11-23 21:55:00|3475.54|3472.54|3476.24|3473.24|3476.64|3473.64|3475.24|3472.24|0
1606168800000|2020-11-23 22:00:00|3475.84|3472.84|3476.04|3473.04|3476.14|3473.14|3475.74|3472.74|0
1606169400000|2020-11-23 22:10:00|3475.94|3472.94|3476.44|3473.44|3476.44|3473.44|3475.94|3472.94|0
1606169700000|2020-11-23 22:15:00|3476.34|3473.34|3476.84|3473.84|3476.84|3473.84|3476.34|3473.34|0
1606170000000|2020-11-23 22:20:00|3476.74|3473.74|3476.84|3473.84|3476.84|3473.84|3476.54|3473.54|0
1606170300000|2020-11-23 22:25:00|3476.94|3473.94|3476.84|3473.84|3476.94|3473.94|3476.84|3473.84|0
1606170600000|2020-11-23 22:30:00|3476.94|3473.94|3476.94|3473.94|3476.94|3473.94|3476.94|3473.94|0
1606170900000|2020-11-23 22:35:00|3476.84|3473.84|3476.84|3473.84|3476.84|3473.84|3476.84|3473.84|0
1606171200000|2020-11-23 22:40:00|3476.74|3473.74|3476.74|3473.74|3476.74|3473.74|3476.64|3473.64|0
1606171500000|2020-11-23 22:45:00|3476.84|3473.84|3476.84|3473.84|3476.84|3473.84|3476.74|3473.74|0
1606171800000|2020-11-23 22:50:00|3476.94|3473.94|3476.84|3473.84|3476.94|3473.94|3476.74|3473.74|0
1606172100000|2020-11-23 22:55:00|3476.94|3473.94|3477.54|3474.54|3478.04|3475.04|3476.94|3473.94|0
1606172400000|2020-11-23 23:00:00|3477.74|3474.74|3476.94|3473.94|3477.94|3474.94|3475.74|3472.74|0
1606172700000|2020-11-23 23:05:00|3476.84|3473.84|3482.84|3479.84|3482.84|3479.84|3476.64|3473.64|0
1606173000000|2020-11-23 23:10:00|3482.74|3479.74|3483.04|3480.04|3483.54|3480.54|3481.74|3478.74|0
1606173300000|2020-11-23 23:15:00|3482.84|3479.84|3487.64|3484.64|3490.04|3487.04|3481.74|3478.74|0
1606173600000|2020-11-23 23:20:00|3487.84|3484.84|3492.04|3489.04|3495.04|3492.04|3487.64|3484.64|0
1606173900000|2020-11-23 23:25:00|3492.24|3489.24|3493.34|3490.34|3494.44|3491.44|3491.14|3488.14|0
1606174200000|2020-11-23 23:30:00|3493.64|3490.64|3490.24|3487.24|3493.74|3490.74|3489.94|3486.94|0
1606174500000|2020-11-23 23:35:00|3490.34|3487.34|3491.84|3488.84|3492.74|3489.74|3489.74|3486.74|0
1606174800000|2020-11-23 23:40:00|3491.64|3488.64|3493.64|3490.64|3493.64|3490.64|3490.54|3487.54|0
1606175100000|2020-11-23 23:45:00|3493.54|3490.54|3487.04|3484.04|3493.54|3490.54|3486.24|3483.24|0
1606175400000|2020-11-23 23:50:00|3487.24|3484.24|3488.64|3485.64|3489.84|3486.84|3485.94|3482.94|0
1606175700000|2020-11-23 23:55:00|3488.84|3485.84|3489.14|3486.14|3489.44|3486.44|3488.64|3485.64|0
1606176000000|2020-11-24 00:00:00|3489.04|3486.04|3487.54|3484.54|3489.24|3486.24|3487.04|3484.04|0
1606176300000|2020-11-24 00:05:00|3487.24|3484.24|3488.84|3485.84|3489.04|3486.04|3486.64|3483.64|0
1606176600000|2020-11-24 00:10:00|3488.94|3485.94|3489.64|3486.64|3490.04|3487.04|3488.64|3485.64|0
1606176900000|2020-11-24 00:15:00|3489.44|3486.44|3485.24|3483.24|3490.74|3488.74|3484.74|3482.74|990
1606177200000|2020-11-24 00:20:00|3485.74|3483.74|3488.74|3486.74|3489.74|3487.74|3485.24|3483.24|424
1606177500000|2020-11-24 00:25:00|3488.24|3486.24|3490.74|3488.74|3491.74|3489.74|3488.24|3486.24|604
1606177800000|2020-11-24 00:30:00|3489.74|3487.74|3488.74|3486.74|3490.24|3488.24|3486.74|3484.74|250
1606178100000|2020-11-24 00:35:00|3488.24|3486.24|3489.74|3487.74|3489.74|3487.74|3487.74|3485.74|147
1606178400000|2020-11-24 00:40:00|3488.74|3486.74|3487.74|3485.74|3489.74|3487.74|3487.74|3485.74|46
1606178700000|2020-11-24 00:45:00|3488.24|3486.24|3489.24|3487.24|3489.74|3487.74|3487.74|3485.74|83
1606179000000|2020-11-24 00:50:00|3489.74|3487.74|3489.24|3487.24|3490.74|3488.74|3488.24|3486.24|275
1606179300000|2020-11-24 00:55:00|3488.74|3486.74|3488.74|3486.74|3489.74|3487.74|3488.74|3486.74|113
1606179600000|2020-11-24 01:00:00|3489.74|3487.74|3493.74|3491.74|3493.74|3491.74|3489.24|3487.24|448
1606179900000|2020-11-24 01:05:00|3494.74|3492.74|3494.74|3492.74|3495.74|3493.74|3493.74|3491.74|233
1606180200000|2020-11-24 01:10:00|3495.74|3493.74|3493.74|3491.74|3495.74|3493.74|3492.74|3490.74|229
1606180500000|2020-11-24 01:15:00|3492.74|3490.74|3491.74|3489.74|3492.74|3490.74|3489.74|3487.74|143
1606180800000|2020-11-24 01:20:00|3492.24|3490.24|3491.74|3489.74|3493.74|3491.74|3490.74|3488.74|82
1606181100000|2020-11-24 01:25:00|3492.24|3490.24|3491.74|3489.74|3492.74|3490.74|3490.74|3488.74|60
1606181400000|2020-11-24 01:30:00|3491.24|3489.24|3489.74|3487.74|3492.74|3490.74|3489.74|3487.74|265
1606181700000|2020-11-24 01:35:00|3490.24|3488.24|3489.74|3487.74|3490.74|3488.74|3489.24|3487.24|289
1606182000000|2020-11-24 01:40:00|3490.24|3488.24|3489.74|3487.74|3490.74|3488.74|3488.74|3486.74|135
1606182300000|2020-11-24 01:45:00|3488.74|3486.74|3488.74|3486.74|3490.74|3488.74|3488.74|3486.74|129
1606182600000|2020-11-24 01:50:00|3489.24|3487.24|3488.74|3486.74|3489.74|3487.74|3487.74|3485.74|70
1606182900000|2020-11-24 01:55:00|3487.74|3485.74|3488.74|3486.74|3488.74|3486.74|3487.74|3485.74|60
1606183200000|2020-11-24 02:00:00|3489.24|3487.24|3490.74|3488.74|3491.74|3489.74|3489.24|3487.24|254
1606183500000|2020-11-24 02:05:00|3491.74|3489.74|3490.74|3488.74|3491.74|3489.74|3489.74|3487.74|76
1606183800000|2020-11-24 02:10:00|3491.74|3489.74|3490.74|3488.74|3491.74|3489.74|3490.74|3488.74|89
1606184100000|2020-11-24 02:15:00|3491.74|3489.74|3489.74|3487.74|3491.74|3489.74|3489.74|3487.74|70
1606184400000|2020-11-24 02:20:00|3490.74|3488.74|3491.74|3489.74|3491.74|3489.74|3489.74|3487.74|264
1606184700000|2020-11-24 02:25:00|3490.74|3488.74|3490.74|3488.74|3491.74|3489.74|3490.74|3488.74|17
1606185000000|2020-11-24 02:30:00|3491.74|3489.74|3491.74|3489.74|3492.74|3490.74|3490.74|3488.74|149
1606185300000|2020-11-24 02:35:00|3492.24|3490.24|3490.74|3488.74|3492.24|3490.24|3490.74|3488.74|27
1606185600000|2020-11-24 02:40:00|3491.24|3489.24|3493.74|3491.74|3494.74|3492.74|3491.24|3489.24|133
1606185900000|2020-11-24 02:45:00|3494.74|3492.74|3493.74|3491.74|3494.74|3492.74|3493.74|3491.74|151
1606186200000|2020-11-24 02:50:00|3494.24|3492.24|3494.74|3492.74|3494.74|3492.74|3493.74|3491.74|33
1606186500000|2020-11-24 02:55:00|3495.74|3493.74|3494.74|3492.74|3495.74|3493.74|3493.74|3491.74|87
1606186800000|2020-11-24 03:00:00|3493.74|3491.74|3493.74|3491.74|3493.74|3491.74|3493.74|3491.74|15
1606187100000|2020-11-24 03:05:00|3492.74|3490.74|3492.74|3490.74|3492.74|3490.74|3492.74|3490.74|5
1606187400000|2020-11-24 03:10:00|||||||||2
1606187700000|2020-11-24 03:15:00|3492.24|3490.24|3492.74|3490.74|3492.74|3490.74|3492.24|3490.24|62
1606188000000|2020-11-24 03:20:00|3491.74|3489.74|3492.74|3490.74|3492.74|3490.74|3491.74|3489.74|102
1606188300000|2020-11-24 03:25:00|3492.24|3490.24|3492.74|3490.74|3492.74|3490.74|3491.74|3489.74|138
1606188600000|2020-11-24 03:30:00|3493.24|3491.24|3494.74|3492.74|3495.74|3493.74|3492.74|3490.74|52
1606188900000|2020-11-24 03:35:00|3495.74|3493.74|3495.74|3493.74|3496.74|3494.74|3494.74|3492.74|99
1606189200000|2020-11-24 03:40:00|3496.24|3494.24|3495.74|3493.74|3497.74|3495.74|3495.74|3493.74|138
1606189500000|2020-11-24 03:45:00|3496.74|3494.74|3495.74|3493.74|3496.74|3494.74|3494.74|3492.74|41
1606189800000|2020-11-24 03:50:00|3496.74|3494.74|3496.74|3494.74|3496.74|3494.74|3496.74|3494.74|43
1606190100000|2020-11-24 03:55:00|3497.74|3495.74|3496.74|3494.74|3497.74|3495.74|3496.74|3494.74|251
1606190400000|2020-11-24 04:00:00|3497.24|3495.24|3496.74|3494.74|3497.74|3495.74|3496.74|3494.74|76
1606190700000|2020-11-24 04:05:00|3497.74|3495.74|3496.74|3494.74|3497.74|3495.74|3496.74|3494.74|153
1606191000000|2020-11-24 04:10:00|3496.24|3494.24|3496.74|3494.74|3496.74|3494.74|3496.24|3494.24|42
1606191300000|2020-11-24 04:15:00|3497.24|3495.24|3497.74|3495.74|3498.74|3496.74|3497.24|3495.24|152
1606191600000|2020-11-24 04:20:00|3496.74|3494.74|3496.74|3494.74|3496.74|3494.74|3496.74|3494.74|25
1606191900000|2020-11-24 04:25:00|3497.24|3495.24|3496.74|3494.74|3497.74|3495.74|3496.74|3494.74|49
1606192200000|2020-11-24 04:30:00|3497.24|3495.24|3496.74|3494.74|3497.74|3495.74|3495.74|3493.74|106
1606192500000|2020-11-24 04:35:00|3496.24|3494.24|3497.74|3495.74|3497.74|3495.74|3495.74|3493.74|149
1606192800000|2020-11-24 04:40:00|3497.24|3495.24|3496.74|3494.74|3497.24|3495.24|3496.24|3494.24|65
1606193100000|2020-11-24 04:45:00|3495.74|3493.74|3495.74|3493.74|3496.74|3494.74|3495.74|3493.74|89
1606193400000|2020-11-24 04:50:00|3496.24|3494.24|3495.74|3493.74|3496.24|3494.24|3494.74|3492.74|320
1606193700000|2020-11-24 04:55:00|3495.24|3493.24|3496.74|3494.74|3496.74|3494.74|3494.74|3492.74|366
1606194000000|2020-11-24 05:00:00|3497.74|3495.74|3496.74|3494.74|3497.74|3495.74|3496.24|3494.24|45
1606194300000|2020-11-24 05:05:00|3495.74|3493.74|3495.74|3493.74|3495.74|3493.74|3494.74|3492.74|66
1606194600000|2020-11-24 05:10:00|3495.24|3493.24|3495.74|3493.74|3495.74|3493.74|3495.24|3493.24|6
1606194900000|2020-11-24 05:15:00|3494.74|3492.74|3494.74|3492.74|3495.74|3493.74|3493.74|3491.74|87
1606195200000|2020-11-24 05:20:00|3493.74|3491.74|3493.74|3491.74|3494.74|3492.74|3493.74|3491.74|88
1606195500000|2020-11-24 05:25:00|3492.74|3490.74|3493.74|3491.74|3493.74|3491.74|3492.74|3490.74|81
1606195800000|2020-11-24 05:30:00|3494.24|3492.24|3492.74|3490.74|3494.74|3492.74|3492.74|3490.74|265
1606196100000|2020-11-24 05:35:00|3491.74|3489.74|3490.74|3488.74|3491.74|3489.74|3489.74|3487.74|390
1606196400000|2020-11-24 05:40:00|3490.24|3488.24|3490.74|3488.74|3490.74|3488.74|3489.74|3487.74|119
1606196700000|2020-11-24 05:45:00|3491.74|3489.74|3491.74|3489.74|3491.74|3489.74|3491.74|3489.74|80
1606197000000|2020-11-24 05:50:00|3492.24|3490.24|3492.74|3490.74|3492.74|3490.74|3491.74|3489.74|73
1606197300000|2020-11-24 05:55:00|3492.24|3490.24|3490.74|3488.74|3492.74|3490.74|3490.74|3488.74|122
1606197600000|2020-11-24 06:00:00|3491.24|3489.24|3493.74|3491.74|3493.74|3491.74|3489.74|3487.74|961
1606197900000|2020-11-24 06:05:00|3493.24|3491.24|3493.24|3491.24|3493.74|3491.74|3491.74|3489.74|425
1606198200000|2020-11-24 06:10:00|3492.74|3490.74|3493.24|3491.24|3493.74|3491.74|3492.74|3490.74|55
1606198500000|2020-11-24 06:15:00|3493.74|3491.74|3491.74|3489.74|3493.74|3491.74|3491.74|3489.74|105
1606198800000|2020-11-24 06:20:00|3492.74|3490.74|3492.74|3490.74|3492.74|3490.74|3491.74|3489.74|134
1606199100000|2020-11-24 06:25:00|3491.74|3489.74|3491.74|3489.74|3491.74|3489.74|3491.74|3489.74|104
1606199400000|2020-11-24 06:30:00|3490.74|3488.74|3490.74|3488.74|3491.74|3489.74|3490.74|3488.74|123
1606199700000|2020-11-24 06:35:00|3491.24|3489.24|3492.74|3490.74|3492.74|3490.74|3490.74|3488.74|477
1606200000000|2020-11-24 06:40:00|3493.24|3491.24|3492.74|3490.74|3493.74|3491.74|3492.74|3490.74|168
1606200300000|2020-11-24 06:45:00|3492.24|3490.24|3491.74|3489.74|3492.74|3490.74|3491.74|3489.74|64
1606200600000|2020-11-24 06:50:00|||||||||158
1606200900000|2020-11-24 06:55:00|3492.74|3490.74|3492.74|3490.74|3492.74|3490.74|3491.74|3489.74|352
1606201200000|2020-11-24 07:00:00|3492.49|3490.99|3495.49|3493.99|3496.49|3494.99|3490.49|3488.99|2243
1606201500000|2020-11-24 07:05:00|3495.99|3494.49|3494.49|3492.99|3496.49|3494.99|3493.49|3491.99|1917
1606201800000|2020-11-24 07:10:00|3495.49|3493.99|3493.49|3491.99|3495.49|3493.99|3493.49|3491.99|564
1606202100000|2020-11-24 07:15:00|3492.99|3491.49|3492.49|3490.99|3494.49|3492.99|3492.49|3490.99|1147
1606202400000|2020-11-24 07:20:00|3491.49|3489.99|3489.49|3487.99|3492.49|3490.99|3489.49|3487.99|719
1606202700000|2020-11-24 07:25:00|3488.99|3487.49|3490.49|3488.99|3491.49|3489.99|3488.99|3487.49|621
1606203000000|2020-11-24 07:30:00|3490.99|3489.49|3490.49|3488.99|3491.49|3489.99|3490.49|3488.99|547
1606203300000|2020-11-24 07:35:00|3491.49|3489.99|3492.49|3490.99|3492.49|3490.99|3490.49|3488.99|1308
1606203600000|2020-11-24 07:40:00|3493.49|3491.99|3494.49|3492.99|3494.49|3492.99|3492.49|3490.99|1209
1606203900000|2020-11-24 07:45:00|3493.49|3491.99|3492.49|3490.99|3494.49|3492.99|3490.49|3488.99|1068
1606204200000|2020-11-24 07:50:00|3493.49|3491.99|3492.49|3490.99|3493.49|3491.99|3492.49|3490.99|1803
1606204500000|2020-11-24 07:55:00|3491.49|3489.99|3495.49|3493.99|3495.49|3493.99|3490.49|3488.99|3565
1606204800000|2020-11-24 08:00:00|3496.49|3494.99|3499.49|3497.99|3503.49|3501.99|3496.49|3494.99|17845
1606205100000|2020-11-24 08:05:00|3498.49|3496.99|3501.49|3499.99|3502.49|3500.99|3496.49|3494.99|8548
1606205400000|2020-11-24 08:10:00|3502.49|3500.99|3499.49|3497.99|3502.49|3500.99|3498.49|3496.99|6675
1606205700000|2020-11-24 08:15:00|3500.49|3498.99|3493.49|3491.99|3501.49|3499.99|3493.49|3491.99|5721
1606206000000|2020-11-24 08:20:00|3493.99|3492.49|3500.49|3498.99|3501.49|3499.99|3493.49|3491.99|6496
1606206300000|2020-11-24 08:25:00|3501.49|3499.99|3497.49|3495.99|3501.49|3499.99|3495.49|3493.99|6248
1606206600000|2020-11-24 08:30:00|3496.49|3494.99|3496.49|3494.99|3496.49|3494.99|3489.49|3487.99|5815
1606206900000|2020-11-24 08:35:00|3496.99|3495.49|3493.49|3491.99|3498.49|3496.99|3492.49|3490.99|4572
1606207200000|2020-11-24 08:40:00|3493.68|3492.18|3493.68|3492.18|3494.68|3493.18|3490.68|3489.18|3801
1606207500000|2020-11-24 08:45:00|3492.68|3491.18|3494.68|3493.18|3495.68|3494.18|3492.68|3491.18|8377
1606207800000|2020-11-24 08:50:00|3493.68|3492.18|3493.68|3492.18|3494.68|3493.18|3491.68|3490.18|3536
1606208100000|2020-11-24 08:55:00|3494.68|3493.18|3494.68|3493.18|3497.68|3496.18|3493.68|3492.18|9523
1606208400000|2020-11-24 09:00:00|3495.68|3494.18|3496.68|3495.18|3496.68|3495.18|3492.68|3491.18|2841
1606208700000|2020-11-24 09:05:00|3497.68|3496.18|3497.68|3496.18|3498.68|3497.18|3495.68|3494.18|3266
1606209000000|2020-11-24 09:10:00|3498.68|3497.18|3499.68|3498.18|3500.68|3499.18|3497.68|3496.18|3091
1606209300000|2020-11-24 09:15:00|3498.68|3497.18|3498.68|3497.18|3500.68|3499.18|3498.68|3497.18|3432
1606209600000|2020-11-24 09:20:00|3499.68|3498.18|3497.68|3496.18|3500.68|3499.18|3497.68|3496.18|5521
1606209900000|2020-11-24 09:25:00|3496.68|3495.18|3496.68|3495.18|3497.68|3496.18|3495.68|3494.18|13556
1606210200000|2020-11-24 09:30:00|3497.68|3496.18|3500.68|3499.18|3500.68|3499.18|3497.68|3496.18|4248
1606210500000|2020-11-24 09:35:00|3499.68|3498.18|3501.68|3500.18|3502.68|3501.18|3499.68|3498.18|2408
1606210800000|2020-11-24 09:40:00|3502.68|3501.18|3503.68|3502.18|3505.68|3504.18|3501.68|3500.18|6366
1606211100000|2020-11-24 09:45:00|3502.68|3501.18|3499.68|3498.18|3503.68|3502.18|3498.68|3497.18|4601
1606211400000|2020-11-24 09:50:00|3500.68|3499.18|3500.68|3499.18|3500.68|3499.18|3497.68|3496.18|5677
1606211700000|2020-11-24 09:55:00|3501.68|3500.18|3501.68|3500.18|3501.68|3500.18|3500.68|3499.18|4276
1606212000000|2020-11-24 10:00:00|3500.68|3499.18|3500.68|3499.18|3501.68|3500.18|3499.68|3498.18|2238
1606212300000|2020-11-24 10:05:00|3501.68|3500.18|3500.68|3499.18|3501.68|3500.18|3499.68|3498.18|2281
1606212600000|2020-11-24 10:10:00|3501.68|3500.18|3500.68|3499.18|3502.68|3501.18|3500.68|3499.18|4546
1606212900000|2020-11-24 10:15:00|3501.68|3500.18|3501.68|3500.18|3501.68|3500.18|3500.68|3499.18|8626
1606213200000|2020-11-24 10:20:00|3500.68|3499.18|3499.68|3498.18|3501.68|3500.18|3499.68|3498.18|4633
1606213500000|2020-11-24 10:25:00|3500.68|3499.18|3500.68|3499.18|3501.68|3500.18|3499.68|3498.18|10453
1606213800000|2020-11-24 10:30:00|3499.68|3498.18|3502.68|3501.18|3502.68|3501.18|3499.68|3498.18|8175
1606214100000|2020-11-24 10:35:00|3501.68|3500.18|3502.68|3501.18|3502.68|3501.18|3501.68|3500.18|9762
1606214400000|2020-11-24 10:40:00|3501.68|3500.18|3497.68|3496.18|3502.68|3501.18|3497.68|3496.18|8882
1606214700000|2020-11-24 10:45:00|3498.68|3497.18|3499.68|3498.18|3499.68|3498.18|3497.68|3496.18|2120
1606215000000|2020-11-24 10:50:00|3498.68|3497.18|3499.68|3498.18|3499.68|3498.18|3498.68|3497.18|1185
1606215300000|2020-11-24 10:55:00|3500.68|3499.18|3501.68|3500.18|3502.68|3501.18|3500.68|3499.18|2254
1606215600000|2020-11-24 11:00:00|3500.68|3499.18|3502.68|3501.18|3502.68|3501.18|3500.68|3499.18|2466
1606215900000|2020-11-24 11:05:00|3503.68|3502.18|3506.68|3505.18|3506.68|3505.18|3502.68|3501.18|5361
1606216200000|2020-11-24 11:10:00|3507.68|3506.18|3504.68|3503.18|3507.68|3506.18|3503.68|3502.18|5535
1606216500000|2020-11-24 11:15:00|3504.18|3502.68|3503.68|3502.18|3504.68|3503.18|3502.68|3501.18|8464
1606216800000|2020-11-24 11:20:00|3502.68|3501.18|3504.68|3503.18|3504.68|3503.18|3502.68|3501.18|2038
1606217100000|2020-11-24 11:25:00|3503.68|3502.18|3502.68|3501.18|3504.68|3503.18|3500.68|3499.18|3766
1606217400000|2020-11-24 11:30:00|3501.68|3500.18|3501.68|3500.18|3503.68|3502.18|3501.68|3500.18|2070
1606217700000|2020-11-24 11:35:00|3500.68|3499.18|3502.68|3501.18|3502.68|3501.18|3500.68|3499.18|1865
1606218000000|2020-11-24 11:40:00|3503.68|3502.18|3503.68|3502.18|3503.68|3502.18|3502.68|3501.18|2359
1606218300000|2020-11-24 11:45:00|3502.68|3501.18|3501.68|3500.18|3503.68|3502.18|3501.68|3500.18|1245
1606218600000|2020-11-24 11:50:00|3502.68|3501.18|3502.68|3501.18|3502.68|3501.18|3501.68|3500.18|2018
1606218900000|2020-11-24 11:55:00|3503.68|3502.18|3501.68|3500.18|3503.68|3502.18|3500.68|3499.18|2666
1606219200000|2020-11-24 12:00:00|3502.68|3501.18|3501.68|3500.18|3502.68|3501.18|3500.68|3499.18|4134
1606219500000|2020-11-24 12:05:00|3500.68|3499.18|3500.68|3499.18|3501.68|3500.18|3500.68|3499.18|2172
1606219800000|2020-11-24 12:10:00|3501.68|3500.18|3499.68|3498.18|3501.68|3500.18|3499.68|3498.18|3585
1606220100000|2020-11-24 12:15:00|3498.68|3497.18|3499.68|3498.18|3500.68|3499.18|3498.68|3497.18|4643
1606220400000|2020-11-24 12:20:00|3498.68|3497.18|3497.68|3496.18|3498.68|3497.18|3497.68|3496.18|1972
1606220700000|2020-11-24 12:25:00|3496.68|3495.18|3496.68|3495.18|3497.68|3496.18|3495.68|3494.18|5345
1606221000000|2020-11-24 12:30:00|3497.68|3496.18|3500.68|3499.18|3500.68|3499.18|3496.68|3495.18|4799
1606221300000|2020-11-24 12:35:00|3501.68|3500.18|3501.68|3500.18|3501.68|3500.18|3500.68|3499.18|2111
1606221600000|2020-11-24 12:40:00|3501.8|3500.3|3502.8|3501.3|3502.8|3501.3|3501.8|3500.3|985
1606221900000|2020-11-24 12:45:00|3503.8|3502.3|3505.8|3504.3|3505.8|3504.3|3503.8|3502.3|3221
1606222200000|2020-11-24 12:50:00|3506.8|3505.3|3506.8|3505.3|3506.8|3505.3|3505.8|3504.3|3712
1606222500000|2020-11-24 12:55:00|3507.8|3506.3|3507.8|3506.3|3507.8|3506.3|3507.8|3506.3|4761
1606222800000|2020-11-24 13:00:00|3506.8|3505.3|3511.8|3510.3|3511.8|3510.3|3506.8|3505.3|11634
1606223100000|2020-11-24 13:05:00|3510.8|3509.3|3508.8|3507.3|3511.8|3510.3|3508.8|3507.3|3257
1606223400000|2020-11-24 13:10:00|3507.8|3506.3|3507.8|3506.3|3508.8|3507.3|3506.8|3505.3|4670
1606223700000|2020-11-24 13:15:00|3506.8|3505.3|3506.8|3505.3|3507.8|3506.3|3506.8|3505.3|3418
1606224000000|2020-11-24 13:20:00|3507.8|3506.3|3507.8|3506.3|3508.8|3507.3|3506.8|3505.3|5311
1606224300000|2020-11-24 13:25:00|3506.8|3505.3|3507.8|3506.3|3507.8|3506.3|3506.8|3505.3|3419
1606224600000|2020-11-24 13:30:00|3508.8|3507.3|3509.8|3508.3|3509.8|3508.3|3507.8|3506.3|2236
1606224900000|2020-11-24 13:35:00|3510.8|3509.3|3506.8|3505.3|3510.8|3509.3|3505.8|3504.3|3988
1606225200000|2020-11-24 13:40:00|3505.8|3504.3|3505.8|3504.3|3506.8|3505.3|3505.8|3504.3|3831
1606225500000|2020-11-24 13:45:00|3506.8|3505.3|3506.8|3505.3|3507.8|3506.3|3505.8|3504.3|1954
1606225800000|2020-11-24 13:50:00|3507.8|3506.3|3505.8|3504.3|3507.8|3506.3|3505.8|3504.3|5613
1606226100000|2020-11-24 13:55:00|3506.8|3505.3|3504.8|3503.3|3506.8|3505.3|3504.8|3503.3|2125
1606226400000|2020-11-24 14:00:00|3505.8|3504.3|3503.8|3502.3|3505.8|3504.3|3503.8|3502.3|5645
1606226700000|2020-11-24 14:05:00|3503.3|3501.8|3504.8|3503.3|3504.8|3503.3|3503.3|3501.8|2558
1606227000000|2020-11-24 14:10:00|3503.8|3502.3|3504.8|3503.3|3504.8|3503.3|3503.8|3502.3|6793
1606227300000|2020-11-24 14:15:00|3505.3|3503.8|3504.8|3503.3|3505.8|3504.3|3504.8|3503.3|3945
1606227600000|2020-11-24 14:20:00|3505.8|3504.3|3505.8|3504.3|3505.8|3504.3|3505.8|3504.3|3407
1606227900000|2020-11-24 14:25:00|3506.8|3505.3|3504.8|3503.3|3506.8|3505.3|3504.8|3503.3|5978
1606228200000|2020-11-24 14:30:00|3505.8|3504.3|3504.8|3503.3|3506.8|3505.3|3503.8|3502.3|7748
1606228500000|2020-11-24 14:35:00|3503.8|3502.3|3503.8|3502.3|3504.8|3503.3|3502.8|3501.3|10864
1606228800000|2020-11-24 14:40:00|3504.8|3503.3|3503.8|3502.3|3504.8|3503.3|3502.8|3501.3|3524
1606229100000|2020-11-24 14:45:00|3502.8|3501.3|3501.8|3500.3|3503.8|3502.3|3500.8|3499.3|5535
1606229400000|2020-11-24 14:50:00|3502.8|3501.3|3503.8|3502.3|3503.8|3502.3|3502.8|3501.3|4435
1606229700000|2020-11-24 14:55:00|3502.8|3501.3|3504.8|3503.3|3505.8|3504.3|3502.8|3501.3|5781
1606230000000|2020-11-24 15:00:00|3503.8|3502.3|3504.8|3503.3|3504.8|3503.3|3502.8|3501.3|6210
1606230300000|2020-11-24 15:05:00|3505.8|3504.3|3507.8|3506.3|3507.8|3506.3|3504.8|3503.3|5738
1606230600000|2020-11-24 15:10:00|3507.32|3505.82|3507.32|3505.82|3507.32|3505.82|3504.32|3502.82|8619
1606230900000|2020-11-24 15:15:00|3506.32|3504.82|3505.32|3503.82|3507.32|3505.82|3504.32|3502.82|7892
1606231200000|2020-11-24 15:20:00|3506.32|3504.82|3506.32|3504.82|3506.32|3504.82|3505.32|3503.82|4250
1606231500000|2020-11-24 15:25:00|3507.32|3505.82|3508.32|3506.82|3510.32|3508.82|3506.32|3504.82|14687
1606231800000|2020-11-24 15:30:00|3507.32|3505.82|3504.32|3502.82|3507.32|3505.82|3503.32|3501.82|11500
1606232100000|2020-11-24 15:35:00|3505.32|3503.82|3504.32|3502.82|3507.32|3505.82|3504.32|3502.82|4845
1606232400000|2020-11-24 15:40:00|3505.32|3503.82|3507.32|3505.82|3507.32|3505.82|3505.32|3503.82|6890
1606232700000|2020-11-24 15:45:00|3506.32|3504.82|3506.32|3504.82|3507.32|3505.82|3506.32|3504.82|6402
1606233000000|2020-11-24 15:50:00|3507.32|3505.82|3506.32|3504.82|3507.32|3505.82|3504.32|3502.82|3198
1606233300000|2020-11-24 15:55:00|3507.32|3505.82|3506.32|3504.82|3507.32|3505.82|3504.32|3502.82|6575
1606233600000|2020-11-24 16:00:00|3505.32|3503.82|3505.32|3503.82|3507.32|3505.82|3505.32|3503.82|6144
1606233900000|2020-11-24 16:05:00|3506.32|3504.82|3505.32|3503.82|3506.32|3504.82|3504.32|3502.82|7368
1606234200000|2020-11-24 16:10:00|3506.32|3504.82|3503.32|3501.82|3506.32|3504.82|3503.32|3501.82|4863
1606234500000|2020-11-24 16:15:00|3504.32|3502.82|3507.32|3505.82|3507.32|3505.82|3504.32|3502.82|9033
1606234800000|2020-11-24 16:20:00|3506.32|3504.82|3507.32|3505.82|3508.32|3506.82|3506.32|3504.82|8088
1606235100000|2020-11-24 16:25:00|3508.32|3506.82|3508.32|3506.82|3509.32|3507.82|3506.32|3504.82|27382
1606235400000|2020-11-24 16:30:00|3507.32|3505.82|3508.32|3506.82|3509.32|3507.82|3505.32|3503.82|43213
1606235700000|2020-11-24 16:35:00|3509.32|3507.82|3510.32|3508.82|3511.32|3509.82|3509.32|3507.82|19060
1606236000000|2020-11-24 16:40:00|3511.32|3509.82|3511.32|3509.82|3512.32|3510.82|3510.32|3508.82|12455
1606236300000|2020-11-24 16:45:00|3512.32|3510.82|3515.32|3513.82|3516.32|3514.82|3512.32|3510.82|17507
1606236600000|2020-11-24 16:50:00|3514.32|3512.82|3513.32|3511.82|3514.32|3512.82|3512.32|3510.82|9533
1606236900000|2020-11-24 16:55:00|3514.32|3512.82|3512.32|3510.82|3514.32|3512.82|3512.32|3510.82|6067
1606237200000|2020-11-24 17:00:00|3511.32|3509.82|3511.32|3509.82|3512.32|3510.82|3510.32|3508.82|4185
1606237500000|2020-11-24 17:05:00|3512.32|3510.82|3511.32|3509.82|3512.32|3510.82|3511.32|3509.82|1926
1606237800000|2020-11-24 17:10:00|3510.32|3508.82|3510.32|3508.82|3511.32|3509.82|3509.32|3507.82|4032
1606238100000|2020-11-24 17:15:00|3509.32|3507.82|3510.32|3508.82|3510.32|3508.82|3509.32|3507.82|3111
1606238400000|2020-11-24 17:20:00|3511.32|3509.82|3513.32|3511.82|3514.32|3512.82|3511.32|3509.82|4871
1606238700000|2020-11-24 17:25:00|3513.82|3512.32|3514.32|3512.82|3514.32|3512.82|3513.32|3511.82|4420
1606239000000|2020-11-24 17:30:00|3514.82|3513.32|3515.32|3513.82|3516.32|3514.82|3514.32|3512.82|4044
1606239300000|2020-11-24 17:35:00|3516.32|3514.82|3514.32|3512.82|3516.32|3514.82|3514.32|3512.82|1203
1606239600000|2020-11-24 17:40:00|3515.32|3513.82|3515.32|3513.82|3515.32|3513.82|3514.32|3512.82|1036
1606239900000|2020-11-24 17:45:00|3514.32|3512.82|3514.32|3512.82|3515.32|3513.82|3514.32|3512.82|1804
1606240200000|2020-11-24 17:50:00|3515.32|3513.82|3515.32|3513.82|3515.32|3513.82|3514.32|3512.82|1589
1606240500000|2020-11-24 17:55:00|3516.32|3514.82|3516.32|3514.82|3516.32|3514.82|3516.32|3514.82|1573
1606240800000|2020-11-24 18:00:00|3517.32|3515.82|3517.32|3515.82|3517.32|3515.82|3516.32|3514.82|2257
1606241100000|2020-11-24 18:05:00|3518.32|3516.82|3517.32|3515.82|3518.32|3516.82|3517.32|3515.82|1640
1606241400000|2020-11-24 18:10:00|3516.32|3514.82|3517.32|3515.82|3517.32|3515.82|3516.32|3514.82|575
1606241700000|2020-11-24 18:15:00|3518.32|3516.82|3518.32|3516.82|3519.32|3517.82|3518.32|3516.82|1962
1606242000000|2020-11-24 18:20:00|3517.32|3515.82|3516.32|3514.82|3517.82|3516.32|3516.32|3514.82|1295
1606242300000|2020-11-24 18:25:00|3515.32|3513.82|3516.32|3514.82|3516.32|3514.82|3515.32|3513.82|1002
1606242600000|2020-11-24 18:30:00|||||||||335
1606242900000|2020-11-24 18:35:00|||||||||478
1606243200000|2020-11-24 18:40:00|3517.32|3515.82|3517.32|3515.82|3520.32|3518.82|3517.32|3515.82|2136
1606243500000|2020-11-24 18:45:00|3518.32|3516.82|3516.32|3514.82|3518.32|3516.82|3516.32|3514.82|878
1606243800000|2020-11-24 18:50:00|3517.32|3515.82|3516.32|3514.82|3517.32|3515.82|3516.32|3514.82|490
1606244100000|2020-11-24 18:55:00|3516.82|3515.32|3516.32|3514.82|3517.32|3515.82|3516.32|3514.82|671
1606244400000|2020-11-24 19:00:00|3517.32|3515.82|3517.32|3515.82|3517.32|3515.82|3516.32|3514.82|565
1606244700000|2020-11-24 19:05:00|3516.32|3514.82|3516.32|3514.82|3516.32|3514.82|3515.32|3513.82|637
1606245000000|2020-11-24 19:10:00|3517.32|3515.82|3517.32|3515.82|3517.32|3515.82|3516.32|3514.82|290
1606245300000|2020-11-24 19:15:00|3516.32|3514.82|3514.32|3512.82|3516.32|3514.82|3514.32|3512.82|669
1606245600000|2020-11-24 19:20:00|3513.32|3511.82|3513.32|3511.82|3515.32|3513.82|3513.32|3511.82|980
1606245900000|2020-11-24 19:25:00|3512.32|3510.82|3511.82|3510.32|3513.32|3511.82|3511.32|3509.82|1973
1606246200000|2020-11-24 19:30:00|3512.32|3510.82|3512.32|3510.82|3513.32|3511.82|3511.32|3509.82|1375
1606246500000|2020-11-24 19:35:00|3513.32|3511.82|3514.32|3512.82|3515.32|3513.82|3513.32|3511.82|738
1606246800000|2020-11-24 19:40:00|3513.32|3511.82|3515.82|3514.32|3516.32|3514.82|3513.32|3511.82|466
1606247100000|2020-11-24 19:45:00|3515.32|3513.82|3514.32|3512.82|3515.32|3513.82|3513.32|3511.82|576
1606247400000|2020-11-24 19:50:00|3515.32|3513.82|3515.32|3513.82|3515.32|3513.82|3514.32|3512.82|376
1606247700000|2020-11-24 19:55:00|3516.32|3514.82|3516.32|3514.82|3516.32|3514.82|3514.32|3512.82|520
1606248000000|2020-11-24 20:00:00|3515.82|3514.32|3515.32|3513.82|3516.32|3514.82|3513.32|3511.82|980
1606248300000|2020-11-24 20:05:00|3516.32|3514.82|3516.32|3514.82|3516.32|3514.82|3515.32|3513.82|771
1606248600000|2020-11-24 20:10:00|3515.32|3513.82|3516.32|3514.82|3517.32|3515.82|3515.32|3513.82|494
1606248900000|2020-11-24 20:15:00|3515.82|3514.32|3515.32|3513.82|3515.82|3514.32|3514.32|3512.82|380
1606249200000|2020-11-24 20:20:00|3515.82|3514.32|3516.32|3514.82|3517.32|3515.82|3515.32|3513.82|671
1606249500000|2020-11-24 20:25:00|3515.32|3513.82|3516.32|3514.82|3516.32|3514.82|3515.32|3513.82|323
1606249800000|2020-11-24 20:30:00|3515.32|3513.82|3516.32|3514.82|3516.32|3514.82|3514.32|3512.82|1859
1606250100000|2020-11-24 20:35:00|3515.32|3513.82|3514.32|3512.82|3516.32|3514.82|3513.32|3511.82|1095
1606250400000|2020-11-24 20:40:00|3513.32|3511.82|3512.32|3510.82|3514.32|3512.82|3512.32|3510.82|1682
1606250700000|2020-11-24 20:45:00|3513.32|3511.82|3515.32|3513.82|3515.32|3513.82|3512.32|3510.82|3114
1606251000000|2020-11-24 20:50:00|3514.32|3512.82|3517.32|3515.82|3517.32|3515.82|3512.32|3510.82|3180
1606251300000|2020-11-24 20:55:00|3518.32|3516.82|3518.32|3516.82|3518.32|3516.82|3516.32|3514.82|6781
1606251600000|2020-11-24 21:00:00|3518.67|3515.67|3519.47|3516.47|3520.17|3517.17|3517.77|3514.77|93
1606251900000|2020-11-24 21:05:00|3519.27|3516.27|3520.37|3517.37|3522.07|3519.07|3519.27|3516.27|0
1606252200000|2020-11-24 21:10:00|3520.17|3517.17|3519.47|3516.47|3521.27|3518.27|3519.07|3516.07|0
1606252500000|2020-11-24 21:15:00|3519.27|3516.27|3518.87|3515.87|3519.67|3516.67|3518.77|3515.77|0
1606252800000|2020-11-24 21:20:00|3519.07|3516.07|3518.87|3515.87|3519.07|3516.07|3518.77|3515.77|0
1606253100000|2020-11-24 21:25:00|3518.97|3515.97|3519.47|3516.47|3519.47|3516.47|3518.57|3515.57|0
1606253400000|2020-11-24 21:30:00|3519.17|3516.17|3523.97|3520.97|3524.17|3521.17|3519.17|3516.17|0
1606253700000|2020-11-24 21:35:00|3524.17|3521.17|3524.87|3521.87|3525.07|3522.07|3523.57|3520.57|0
1606254000000|2020-11-24 21:40:00|3525.07|3522.07|3524.57|3521.57|3525.27|3522.27|3523.77|3520.77|0
1606254300000|2020-11-24 21:45:00|3524.87|3521.87|3524.17|3521.17|3524.87|3521.87|3523.77|3520.77|0
1606254600000|2020-11-24 21:50:00|3523.97|3520.97|3523.27|3520.27|3524.37|3521.37|3522.27|3519.27|0
1606254900000|2020-11-24 21:55:00|3523.07|3520.07|3523.57|3520.57|3524.87|3521.87|3522.67|3519.67|0
1606255200000|2020-11-24 22:00:00|3523.47|3520.47|3523.37|3520.37|3523.47|3520.47|3523.27|3520.27|0
1606255500000|2020-11-24 22:05:00|3523.27|3520.27|3523.07|3520.07|3523.37|3520.37|3523.07|3520.07|0
1606255800000|2020-11-24 22:10:00|3522.97|3519.97|3522.57|3519.57|3523.27|3520.27|3522.47|3519.47|0
1606256100000|2020-11-24 22:15:00|3522.67|3519.67|3522.87|3519.87|3523.17|3520.17|3522.57|3519.57|0
1606256400000|2020-11-24 22:20:00|3522.97|3519.97|3522.87|3519.87|3522.97|3519.97|3522.87|3519.87|0
1606256700000|2020-11-24 22:25:00|3522.97|3519.97|3523.17|3520.17|3523.27|3520.27|3522.87|3519.87|0
1606257000000|2020-11-24 22:30:00|3523.27|3520.27|3523.37|3520.37|3523.37|3520.37|3523.27|3520.27|0
1606257300000|2020-11-24 22:35:00|3523.47|3520.47|3523.37|3520.37|3523.47|3520.47|3523.37|3520.37|0
1606257600000|2020-11-24 22:40:00|3523.47|3520.47|3523.37|3520.37|3523.47|3520.47|3523.37|3520.37|0
1606257900000|2020-11-24 22:45:00|3523.27|3520.27|3523.17|3520.17|3523.37|3520.37|3523.07|3520.07|0
1606258200000|2020-11-24 22:50:00|3523.07|3520.07|3522.77|3519.77|3523.17|3520.17|3522.57|3519.57|0
1606258500000|2020-11-24 22:55:00|3522.87|3519.87|3522.07|3519.07|3522.87|3519.87|3521.97|3518.97|0
1606258800000|2020-11-24 23:00:00|3522.27|3519.27|3521.67|3518.67|3523.07|3520.07|3520.57|3517.57|0
1606259100000|2020-11-24 23:05:00|3521.77|3518.77|3523.87|3520.87|3524.07|3521.07|3521.47|3518.47|0
1606259400000|2020-11-24 23:10:00|3524.07|3521.07|3525.37|3522.37|3526.67|3523.67|3523.87|3520.87|0
1606259700000|2020-11-24 23:15:00|3525.47|3522.47|3524.77|3521.77|3525.77|3522.77|3524.27|3521.27|0
1606260000000|2020-11-24 23:20:00|3524.87|3521.87|3524.27|3521.27|3524.97|3521.97|3523.87|3520.87|0
1606260300000|2020-11-24 23:25:00|3524.47|3521.47|3523.87|3520.87|3524.77|3521.77|3523.87|3520.87|0
1606260600000|2020-11-24 23:30:00|3524.37|3521.37|3524.77|3521.77|3524.97|3521.97|3524.07|3521.07|0
1606260900000|2020-11-24 23:35:00|3524.47|3521.47|3524.27|3521.27|3524.77|3521.77|3524.27|3521.27|0
1606261200000|2020-11-24 23:40:00|3524.07|3521.07|3524.07|3521.07|3524.27|3521.27|3523.67|3520.67|0
1606261500000|2020-11-24 23:45:00|3523.87|3520.87|3524.97|3521.97|3524.97|3521.97|3523.47|3520.47|0
1606261800000|2020-11-24 23:50:00|3524.77|3521.77|3527.37|3524.37|3528.17|3525.17|3524.47|3521.47|0
1606262100000|2020-11-24 23:55:00|3527.17|3524.17|3527.17|3524.17|3527.97|3524.97|3526.47|3523.47|0
1606262400000|2020-11-25 00:00:00|3526.87|3523.87|3525.37|3522.37|3528.07|3525.07|3525.17|3522.17|0
1606262700000|2020-11-25 00:05:00|3524.97|3521.97|3528.87|3525.87|3529.07|3526.07|3524.57|3521.57|0
1606263000000|2020-11-25 00:10:00|3529.07|3526.07|3527.47|3524.47|3533.47|3530.47|3527.47|3524.47|0
1606263300000|2020-11-25 00:15:00|3527.57|3524.57|3526.57|3524.57|3527.67|3525.57|3523.57|3521.57|1285
1606263600000|2020-11-25 00:20:00|3525.57|3523.57|3524.57|3522.57|3526.57|3524.57|3524.57|3522.57|684
1606263900000|2020-11-25 00:25:00|3525.07|3523.07|3523.07|3521.07|3525.57|3523.57|3521.57|3519.57|501
1606264200000|2020-11-25 00:30:00|3522.57|3520.57|3522.57|3520.57|3524.57|3522.57|3522.57|3520.57|256
1606264500000|2020-11-25 00:35:00|3523.07|3521.07|3524.57|3522.57|3524.57|3522.57|3523.07|3521.07|166
1606264800000|2020-11-25 00:40:00|3525.07|3523.07|3525.07|3523.07|3525.57|3523.57|3523.57|3521.57|203
1606265100000|2020-11-25 00:45:00|3524.57|3522.57|3526.57|3524.57|3526.57|3524.57|3524.57|3522.57|159
1606265400000|2020-11-25 00:50:00|3526.07|3524.07|3525.57|3523.57|3526.57|3524.57|3524.57|3522.57|182
1606265700000|2020-11-25 00:55:00|3525.07|3523.07|3525.57|3523.57|3526.57|3524.57|3524.57|3522.57|54
1606266000000|2020-11-25 01:00:00|3526.07|3524.07|3526.57|3524.57|3526.57|3524.57|3525.57|3523.57|196
1606266300000|2020-11-25 01:05:00|3527.57|3525.57|3527.57|3525.57|3527.57|3525.57|3526.57|3524.57|599
1606266600000|2020-11-25 01:10:00|3526.57|3524.57|3526.57|3524.57|3526.57|3524.57|3526.57|3524.57|102
1606266900000|2020-11-25 01:15:00|3527.57|3525.57|3528.57|3526.57|3528.57|3526.57|3526.57|3524.57|911
1606267200000|2020-11-25 01:20:00|3529.57|3527.57|3530.57|3528.57|3530.57|3528.57|3529.57|3527.57|748
1606267500000|2020-11-25 01:25:00|3531.57|3529.57|3531.57|3529.57|3532.57|3530.57|3530.57|3528.57|819
1606267800000|2020-11-25 01:30:00|3532.07|3530.07|3529.57|3527.57|3532.57|3530.57|3529.57|3527.57|345
1606268100000|2020-11-25 01:35:00|3530.57|3528.57|3531.57|3529.57|3531.57|3529.57|3530.57|3528.57|322
1606268400000|2020-11-25 01:40:00|3530.57|3528.57|3531.57|3529.57|3531.57|3529.57|3529.57|3527.57|278
1606268700000|2020-11-25 01:45:00|3532.07|3530.07|3530.57|3528.57|3532.57|3530.57|3529.57|3527.57|458
1606269000000|2020-11-25 01:50:00|3531.07|3529.07|3530.57|3528.57|3531.07|3529.07|3529.57|3527.57|259
1606269300000|2020-11-25 01:55:00|3530.07|3528.07|3529.57|3527.57|3530.57|3528.57|3529.57|3527.57|482
1606269600000|2020-11-25 02:00:00|3530.07|3528.07|3531.57|3529.57|3532.57|3530.57|3530.07|3528.07|67
1606269900000|2020-11-25 02:05:00|3531.07|3529.07|3529.57|3527.57|3531.57|3529.57|3528.57|3526.57|467
1606270200000|2020-11-25 02:10:00|3530.07|3528.07|3529.57|3527.57|3531.57|3529.57|3529.57|3527.57|175
1606270500000|2020-11-25 02:15:00|3528.57|3526.57|3530.57|3528.57|3531.57|3529.57|3528.57|3526.57|383
1606270800000|2020-11-25 02:20:00|3531.57|3529.57|3530.07|3528.07|3531.57|3529.57|3529.57|3527.57|123
1606271100000|2020-11-25 02:25:00|3529.57|3527.57|3528.57|3526.57|3530.57|3528.57|3528.57|3526.57|214
1606271400000|2020-11-25 02:30:00|3528.07|3526.07|3528.57|3526.57|3530.57|3528.57|3527.57|3525.57|344
1606271700000|2020-11-25 02:35:00|3529.57|3527.57|3528.57|3526.57|3529.57|3527.57|3528.57|3526.57|114
1606272000000|2020-11-25 02:40:00|||||||||32
1606272300000|2020-11-25 02:45:00|3527.57|3525.57|3526.57|3524.57|3527.57|3525.57|3526.57|3524.57|534
1606272600000|2020-11-25 02:50:00|3525.57|3523.57|3525.57|3523.57|3526.57|3524.57|3525.57|3523.57|256
1606272900000|2020-11-25 02:55:00|3526.57|3524.57|3528.57|3526.57|3528.57|3526.57|3526.07|3524.07|79
1606273200000|2020-11-25 03:00:00|3528.07|3526.07|3527.57|3525.57|3528.57|3526.57|3527.07|3525.07|122
1606273500000|2020-11-25 03:05:00|3526.57|3524.57|3526.57|3524.57|3528.57|3526.57|3526.57|3524.57|380
1606273800000|2020-11-25 03:10:00|3527.07|3525.07|3530.57|3528.57|3530.57|3528.57|3526.57|3524.57|200
1606274100000|2020-11-25 03:15:00|3529.57|3527.57|3526.57|3524.57|3529.57|3527.57|3526.57|3524.57|174
1606274400000|2020-11-25 03:20:00|3527.57|3525.57|3528.57|3526.57|3528.57|3526.57|3527.57|3525.57|98
1606274700000|2020-11-25 03:25:00|3529.07|3527.07|3528.57|3526.57|3529.57|3527.57|3527.57|3525.57|25
1606275000000|2020-11-25 03:30:00|3527.57|3525.57|3528.57|3526.57|3529.57|3527.57|3527.57|3525.57|40
1606275300000|2020-11-25 03:35:00|3527.57|3525.57|3525.57|3523.57|3527.57|3525.57|3524.57|3522.57|666
1606275600000|2020-11-25 03:40:00|3525.07|3523.07|3521.07|3519.07|3525.07|3523.07|3518.07|3516.07|1476
1606275900000|2020-11-25 03:45:00|3520.57|3518.57|3523.57|3521.57|3523.57|3521.57|3520.57|3518.57|811
1606276200000|2020-11-25 03:50:00|3522.57|3520.57|3522.57|3520.57|3524.57|3522.57|3521.57|3519.57|505
1606276500000|2020-11-25 03:55:00|3523.07|3521.07|3522.57|3520.57|3523.57|3521.57|3521.57|3519.57|58
1606276800000|2020-11-25 04:00:00|3522.07|3520.07|3521.57|3519.57|3522.57|3520.57|3520.57|3518.57|114
1606277100000|2020-11-25 04:05:00|3521.07|3519.07|3522.57|3520.57|3522.57|3520.57|3520.57|3518.57|71
1606277400000|2020-11-25 04:10:00|3522.07|3520.07|3522.57|3520.57|3523.57|3521.57|3521.57|3519.57|172
1606277700000|2020-11-25 04:15:00|3523.07|3521.07|3523.57|3521.57|3523.57|3521.57|3522.57|3520.57|73
1606278000000|2020-11-25 04:20:00|3523.07|3521.07|3523.07|3521.07|3523.57|3521.57|3521.57|3519.57|38
1606278300000|2020-11-25 04:25:00|3522.57|3520.57|3522.07|3520.07|3523.07|3521.07|3521.57|3519.57|20
1606278600000|2020-11-25 04:30:00|3521.57|3519.57|3521.57|3519.57|3522.57|3520.57|3521.57|3519.57|20
1606278900000|2020-11-25 04:35:00|3522.57|3520.57|3520.57|3518.57|3522.57|3520.57|3520.57|3518.57|31
1606279200000|2020-11-25 04:40:00|3521.07|3519.07|3521.57|3519.57|3522.57|3520.57|3520.57|3518.57|9
1606279500000|2020-11-25 04:45:00|3521.07|3519.07|3521.57|3519.57|3522.57|3520.57|3520.57|3518.57|30
1606279800000|2020-11-25 04:50:00|3521.07|3519.07|3519.57|3517.57|3521.57|3519.57|3519.57|3517.57|89
1606280100000|2020-11-25 04:55:00|3519.07|3517.07|3516.57|3514.57|3519.57|3517.57|3516.57|3514.57|622
1606280400000|2020-11-25 05:00:00|3517.57|3515.57|3517.57|3515.57|3517.57|3515.57|3515.57|3513.57|1112
1606280700000|2020-11-25 05:05:00|3516.57|3514.57|3513.57|3511.57|3517.57|3515.57|3513.57|3511.57|278
1606281000000|2020-11-25 05:10:00|3514.07|3512.07|3513.57|3511.57|3515.57|3513.57|3513.57|3511.57|162
1606281300000|2020-11-25 05:15:00|3513.07|3511.07|3509.57|3507.57|3513.57|3511.57|3508.57|3506.57|1042
1606281600000|2020-11-25 05:20:00|3508.57|3506.57|3510.57|3508.57|3510.57|3508.57|3507.57|3505.57|397
1606281900000|2020-11-25 05:25:00|3511.57|3509.57|3511.07|3509.07|3512.57|3510.57|3510.57|3508.57|591
1606282200000|2020-11-25 05:30:00|3510.57|3508.57|3512.57|3510.57|3513.57|3511.57|3509.57|3507.57|788
1606282500000|2020-11-25 05:35:00|3513.07|3511.07|3512.57|3510.57|3515.07|3513.07|3512.57|3510.57|612
1606282800000|2020-11-25 05:40:00|3513.07|3511.07|3513.57|3511.57|3514.57|3512.57|3512.57|3510.57|191
1606283100000|2020-11-25 05:45:00|3513.07|3511.07|3511.57|3509.57|3513.57|3511.57|3510.57|3508.57|61
1606283400000|2020-11-25 05:50:00|3512.07|3510.07|3508.57|3506.57|3513.57|3511.57|3507.57|3505.57|232
1606283700000|2020-11-25 05:55:00|3508.07|3506.07|3506.57|3504.57|3509.57|3507.57|3506.57|3504.57|521
1606284000000|2020-11-25 06:00:00|3507.07|3505.07|3509.57|3507.57|3510.57|3508.57|3507.07|3505.07|473
1606284300000|2020-11-25 06:05:00|3510.57|3508.57|3510.57|3508.57|3511.57|3509.57|3509.57|3507.57|97
1606284600000|2020-11-25 06:10:00|3511.57|3509.57|3510.07|3508.07|3511.57|3509.57|3509.57|3507.57|325
1606284900000|2020-11-25 06:15:00|3510.57|3508.57|3509.57|3507.57|3510.57|3508.57|3508.57|3506.57|116
1606285200000|2020-11-25 06:20:00|3509.07|3507.07|3507.57|3505.57|3509.57|3507.57|3507.57|3505.57|152
1606285500000|2020-11-25 06:25:00|3506.57|3504.57|3511.57|3509.57|3511.57|3509.57|3506.57|3504.57|681
1606285800000|2020-11-25 06:30:00|3511.07|3509.07|3510.57|3508.57|3512.57|3510.57|3510.57|3508.57|590
1606286100000|2020-11-25 06:35:00|3509.57|3507.57|3508.57|3506.57|3509.57|3507.57|3507.57|3505.57|887
1606286400000|2020-11-25 06:40:00|3507.57|3505.57|3510.57|3508.57|3510.57|3508.57|3507.57|3505.57|412
1606286700000|2020-11-25 06:45:00|3510.07|3508.07|3509.57|3507.57|3510.57|3508.57|3508.57|3506.57|531
1606287000000|2020-11-25 06:50:00|3510.07|3508.07|3509.07|3507.07|3510.07|3508.07|3508.57|3506.57|56
1606287300000|2020-11-25 06:55:00|3509.57|3507.57|3509.57|3507.57|3510.57|3508.57|3508.57|3506.57|256
1606287600000|2020-11-25 07:00:00|3509.32|3507.82|3514.32|3512.82|3514.32|3512.82|3509.32|3507.82|2258
1606287900000|2020-11-25 07:05:00|3513.82|3512.32|3515.32|3513.82|3515.32|3513.82|3513.32|3511.82|1060
1606288200000|2020-11-25 07:10:00|3514.82|3513.32|3514.32|3512.82|3515.32|3513.82|3513.32|3511.82|1389
1606288500000|2020-11-25 07:15:00|3513.32|3511.82|3513.32|3511.82|3514.32|3512.82|3512.32|3510.82|827
1606288800000|2020-11-25 07:20:00|3513.82|3512.32|3514.32|3512.82|3514.32|3512.82|3513.32|3511.82|883
1606289100000|2020-11-25 07:25:00|3513.32|3511.82|3515.32|3513.82|3517.32|3515.82|3513.32|3511.82|1568
1606289400000|2020-11-25 07:30:00|3516.32|3514.82|3515.32|3513.82|3516.32|3514.82|3515.32|3513.82|1298
1606289700000|2020-11-25 07:35:00|3516.32|3514.82|3517.32|3515.82|3518.32|3516.82|3515.82|3514.32|1277
1606290000000|2020-11-25 07:40:00|3516.82|3515.32|3516.32|3514.82|3517.32|3515.82|3516.32|3514.82|1655
1606290300000|2020-11-25 07:45:00|3515.82|3514.32|3513.32|3511.82|3516.32|3514.82|3513.32|3511.82|1306
1606290600000|2020-11-25 07:50:00|3514.32|3512.82|3517.32|3515.82|3517.32|3515.82|3514.32|3512.82|1814
1606290900000|2020-11-25 07:55:00|3518.32|3516.82|3518.32|3516.82|3518.82|3517.32|3516.32|3514.82|2346
1606291200000|2020-11-25 08:00:00|3518.82|3517.32|3518.32|3516.82|3519.32|3517.82|3515.32|3513.82|10823
1606291500000|2020-11-25 08:05:00|3519.32|3517.82|3517.32|3515.82|3521.32|3519.82|3516.32|3514.82|7331
1606291800000|2020-11-25 08:10:00|3518.32|3516.82|3512.32|3510.82|3518.32|3516.82|3511.32|3509.82|7525
1606292100000|2020-11-25 08:15:00|3513.32|3511.82|3511.32|3509.82|3514.32|3512.82|3510.32|3508.82|7496
1606292400000|2020-11-25 08:20:00|3511.82|3510.32|3513.32|3511.82|3513.32|3511.82|3509.32|3507.82|8234
1606292700000|2020-11-25 08:25:00|3512.32|3510.82|3515.32|3513.82|3516.32|3514.82|3512.32|3510.82|5191
1606293000000|2020-11-25 08:30:00|3516.32|3514.82|3516.32|3514.82|3517.32|3515.82|3514.32|3512.82|8454
1606293300000|2020-11-25 08:35:00|3516.82|3515.32|3518.32|3516.82|3520.32|3518.82|3516.32|3514.82|5454
1606293600000|2020-11-25 08:40:00|3518.81|3517.31|3517.81|3516.31|3519.81|3518.31|3516.81|3515.31|3756
1606293900000|2020-11-25 08:45:00|3516.81|3515.31|3511.81|3510.31|3516.81|3515.31|3511.81|3510.31|3143
1606294200000|2020-11-25 08:50:00|3512.81|3511.31|3508.81|3507.31|3514.81|3513.31|3507.81|3506.31|6205
1606294500000|2020-11-25 08:55:00|3508.31|3506.81|3508.81|3507.31|3510.81|3509.31|3507.81|3506.31|3262
1606294800000|2020-11-25 09:00:00|3509.81|3508.31|3511.81|3510.31|3512.81|3511.31|3508.81|3507.31|2991
1606295100000|2020-11-25 09:05:00|3510.81|3509.31|3508.81|3507.31|3511.81|3510.31|3507.81|3506.31|5977
1606295400000|2020-11-25 09:10:00|3509.81|3508.31|3510.81|3509.31|3511.81|3510.31|3509.81|3508.31|3359
1606295700000|2020-11-25 09:15:00|3509.81|3508.31|3510.81|3509.31|3512.81|3511.31|3509.81|3508.31|3021
1606296000000|2020-11-25 09:20:00|3510.31|3508.81|3505.81|3504.31|3510.81|3509.31|3505.81|3504.31|12676
1606296300000|2020-11-25 09:25:00|3505.31|3503.81|3499.81|3498.31|3505.81|3504.31|3498.81|3497.31|9480
1606296600000|2020-11-25 09:30:00|3498.81|3497.31|3501.81|3500.31|3502.81|3501.31|3497.81|3496.31|10293
1606296900000|2020-11-25 09:35:00|3502.81|3501.31|3500.81|3499.31|3502.81|3501.31|3500.81|3499.31|4799
1606297200000|2020-11-25 09:40:00|3501.81|3500.31|3502.31|3500.81|3502.81|3501.31|3500.81|3499.31|8566
1606297500000|2020-11-25 09:45:00|3502.81|3501.31|3500.81|3499.31|3502.81|3501.31|3500.81|3499.31|4896
1606297800000|2020-11-25 09:50:00|3499.81|3498.31|3499.81|3498.31|3499.81|3498.31|3497.81|3496.31|3935
1606298100000|2020-11-25 09:55:00|3500.31|3498.81|3499.81|3498.31|3500.31|3498.81|3497.81|3496.31|3356
1606298400000|2020-11-25 10:00:00|3500.81|3499.31|3502.81|3501.31|3502.81|3501.31|3500.81|3499.31|3479
1606298700000|2020-11-25 10:05:00|3501.81|3500.31|3501.81|3500.31|3503.81|3502.31|3501.81|3500.31|6610
1606299000000|2020-11-25 10:10:00|3502.81|3501.31|3503.81|3502.31|3503.81|3502.31|3501.81|3500.31|5258
1606299300000|2020-11-25 10:15:00|3503.31|3501.81|3502.81|3501.31|3503.81|3502.31|3502.81|3501.31|1916
1606299600000|2020-11-25 10:20:00|3501.81|3500.31|3502.81|3501.31|3502.81|3501.31|3501.81|3500.31|5074
1606299900000|2020-11-25 10:25:00|3501.81|3500.31|3502.81|3501.31|3505.81|3504.31|3500.81|3499.31|8061
1606300200000|2020-11-25 10:30:00|3503.81|3502.31|3503.81|3502.31|3504.81|3503.31|3502.81|3501.31|2212
1606300500000|2020-11-25 10:35:00|3504.81|3503.31|3502.81|3501.31|3504.81|3503.31|3502.81|3501.31|5259
1606300800000|2020-11-25 10:40:00|3501.81|3500.31|3498.81|3497.31|3503.81|3502.31|3498.81|3497.31|2252
1606301100000|2020-11-25 10:45:00|3499.31|3497.81|3498.81|3497.31|3500.81|3499.31|3498.81|3497.31|2947
1606301400000|2020-11-25 10:50:00|3499.81|3498.31|3496.81|3495.31|3499.81|3498.31|3494.81|3493.31|7461
1606301700000|2020-11-25 10:55:00|3495.81|3494.31|3496.81|3495.31|3498.81|3497.31|3495.81|3494.31|5251
1606302000000|2020-11-25 11:00:00|3497.81|3496.31|3497.81|3496.31|3498.81|3497.31|3496.81|3495.31|2327
1606302300000|2020-11-25 11:05:00|3498.81|3497.31|3496.81|3495.31|3499.81|3498.31|3495.81|3494.31|4661
1606302600000|2020-11-25 11:10:00|3495.81|3494.31|3495.81|3494.31|3496.81|3495.31|3495.81|3494.31|14048
1606302900000|2020-11-25 11:15:00|3496.81|3495.31|3496.81|3495.31|3496.81|3495.31|3494.81|3493.31|3939
1606303200000|2020-11-25 11:20:00|3495.81|3494.31|3497.81|3496.31|3499.81|3498.31|3495.81|3494.31|3667
1606303500000|2020-11-25 11:25:00|3498.81|3497.31|3498.81|3497.31|3499.81|3498.31|3497.81|3496.31|3379
1606303800000|2020-11-25 11:30:00|3499.81|3498.31|3499.81|3498.31|3500.81|3499.31|3498.81|3497.31|2893
1606304100000|2020-11-25 11:35:00|3500.81|3499.31|3499.81|3498.31|3500.81|3499.31|3498.81|3497.31|2258
1606304400000|2020-11-25 11:40:00|3499.31|3497.81|3500.81|3499.31|3501.81|3500.31|3498.81|3497.31|2542
1606304700000|2020-11-25 11:45:00|3499.81|3498.31|3499.81|3498.31|3500.81|3499.31|3499.81|3498.31|3231
1606305000000|2020-11-25 11:50:00|3500.81|3499.31|3501.81|3500.31|3501.81|3500.31|3499.81|3498.31|3087
1606305300000|2020-11-25 11:55:00|3501.31|3499.81|3501.81|3500.31|3501.81|3500.31|3500.81|3499.31|1167
1606305600000|2020-11-25 12:00:00|3502.31|3500.81|3503.81|3502.31|3503.81|3502.31|3502.31|3500.81|1859
1606305900000|2020-11-25 12:05:00|3504.81|3503.31|3504.81|3503.31|3504.81|3503.31|3504.81|3503.31|3286
1606306200000|2020-11-25 12:10:00|3505.81|3504.31|3505.81|3504.31|3505.81|3504.31|3504.81|3503.31|1578
1606306500000|2020-11-25 12:15:00|3506.31|3504.81|3506.81|3505.31|3506.81|3505.31|3505.81|3504.31|3014
1606306800000|2020-11-25 12:20:00|3505.81|3504.31|3505.81|3504.31|3505.81|3504.31|3505.81|3504.31|1003
1606307100000|2020-11-25 12:25:00|3506.81|3505.31|3508.81|3507.31|3508.81|3507.31|3505.81|3504.31|7027
1606307400000|2020-11-25 12:30:00|3507.81|3506.31|3509.81|3508.31|3509.81|3508.31|3507.81|3506.31|3478
1606307700000|2020-11-25 12:35:00|3510.81|3509.31|3507.81|3506.31|3510.81|3509.31|3507.81|3506.31|3080
1606308000000|2020-11-25 12:40:00|3507.64|3506.14|3505.64|3504.14|3507.64|3506.14|3505.64|3504.14|1844
1606308300000|2020-11-25 12:45:00|3506.64|3505.14|3502.64|3501.14|3506.64|3505.14|3502.64|3501.14|2164
1606308600000|2020-11-25 12:50:00|3501.64|3500.14|3501.64|3500.14|3503.64|3502.14|3501.64|3500.14|3429
1606308900000|2020-11-25 12:55:00|3500.64|3499.14|3501.64|3500.14|3501.64|3500.14|3500.64|3499.14|2756
1606309200000|2020-11-25 13:00:00|3502.64|3501.14|3503.64|3502.14|3503.64|3502.14|3501.64|3500.14|3372
1606309500000|2020-11-25 13:05:00|3504.64|3503.14|3503.64|3502.14|3505.64|3504.14|3503.64|3502.14|5792
1606309800000|2020-11-25 13:10:00|3502.64|3501.14|3502.64|3501.14|3503.64|3502.14|3502.64|3501.14|2843
1606310100000|2020-11-25 13:15:00|3503.64|3502.14|3500.64|3499.14|3504.64|3503.14|3500.64|3499.14|7922
1606310400000|2020-11-25 13:20:00|3501.64|3500.14|3501.64|3500.14|3503.64|3502.14|3501.64|3500.14|3156
1606310700000|2020-11-25 13:25:00|3500.64|3499.14|3502.64|3501.14|3502.64|3501.14|3500.64|3499.14|1483
1606311000000|2020-11-25 13:30:00|3501.64|3500.14|3502.14|3500.64|3504.64|3503.14|3500.64|3499.14|3663
1606311300000|2020-11-25 13:35:00|3502.64|3501.14|3505.64|3504.14|3506.64|3505.14|3501.64|3500.14|8697
1606311600000|2020-11-25 13:40:00|3504.64|3503.14|3504.64|3503.14|3505.64|3504.14|3504.64|3503.14|1201
1606311900000|2020-11-25 13:45:00|3505.64|3504.14|3503.64|3502.14|3505.64|3504.14|3503.64|3502.14|1496
1606312200000|2020-11-25 13:50:00|3504.64|3503.14|3503.64|3502.14|3504.64|3503.14|3502.64|3501.14|1487
1606312500000|2020-11-25 13:55:00|3502.64|3501.14|3503.64|3502.14|3503.64|3502.14|3502.64|3501.14|887
1606312800000|2020-11-25 14:00:00|3502.64|3501.14|3499.64|3498.14|3504.14|3502.64|3499.64|3498.14|4604
1606313100000|2020-11-25 14:05:00|3500.64|3499.14|3500.64|3499.14|3500.64|3499.14|3499.64|3498.14|2113
1606313400000|2020-11-25 14:10:00|3501.64|3500.14|3500.64|3499.14|3501.64|3500.14|3499.64|3498.14|6291
1606313700000|2020-11-25 14:15:00|3501.64|3500.14|3501.64|3500.14|3501.64|3500.14|3500.64|3499.14|5927
1606314000000|2020-11-25 14:20:00|3502.64|3501.14|3501.64|3500.14|3502.64|3501.14|3501.64|3500.14|2568
1606314300000|2020-11-25 14:25:00|3502.64|3501.14|3502.64|3501.14|3502.64|3501.14|3501.64|3500.14|3450
1606314600000|2020-11-25 14:30:00|3501.64|3500.14|3503.64|3502.14|3503.64|3502.14|3500.64|3499.14|7649
1606314900000|2020-11-25 14:35:00|3502.64|3501.14|3499.64|3498.14|3504.64|3503.14|3499.64|3498.14|4326
1606315200000|2020-11-25 14:40:00|3500.64|3499.14|3505.64|3504.14|3505.64|3504.14|3499.64|3498.14|4676
1606315500000|2020-11-25 14:45:00|3504.64|3503.14|3502.64|3501.14|3506.64|3505.14|3502.64|3501.14|4681
1606315800000|2020-11-25 14:50:00|3501.64|3500.14|3501.64|3500.14|3503.64|3502.14|3500.64|3499.14|15890
1606316100000|2020-11-25 14:55:00|3502.14|3500.64|3500.64|3499.14|3502.14|3500.64|3497.64|3496.14|6978
1606316400000|2020-11-25 15:00:00|3499.64|3498.14|3498.64|3497.14|3501.64|3500.14|3498.64|3497.14|5952
1606316700000|2020-11-25 15:05:00|3497.64|3496.14|3499.64|3498.14|3500.64|3499.14|3496.64|3495.14|9136
1606317000000|2020-11-25 15:10:00|3499.92|3498.42|3504.92|3503.42|3504.92|3503.42|3499.92|3498.42|5886
1606317300000|2020-11-25 15:15:00|3505.92|3504.42|3507.92|3506.42|3507.92|3506.42|3504.92|3503.42|3797
1606317600000|2020-11-25 15:20:00|3508.92|3507.42|3509.92|3508.42|3509.92|3508.42|3507.92|3506.42|7713
1606317900000|2020-11-25 15:25:00|3508.92|3507.42|3508.92|3507.42|3509.92|3508.42|3507.92|3506.42|4474
1606318200000|2020-11-25 15:30:00|3507.92|3506.42|3510.92|3509.42|3510.92|3509.42|3507.92|3506.42|5977
1606318500000|2020-11-25 15:35:00|3509.92|3508.42|3509.92|3508.42|3510.92|3509.42|3508.92|3507.42|8109
1606318800000|2020-11-25 15:40:00|3508.92|3507.42|3508.92|3507.42|3509.92|3508.42|3508.92|3507.42|8976
1606319100000|2020-11-25 15:45:00|3507.92|3506.42|3510.92|3509.42|3511.92|3510.42|3507.92|3506.42|4646
1606319400000|2020-11-25 15:50:00|3511.92|3510.42|3510.92|3509.42|3511.92|3510.42|3509.92|3508.42|8712
1606319700000|2020-11-25 15:55:00|3509.92|3508.42|3508.92|3507.42|3509.92|3508.42|3508.92|3507.42|6019
1606320000000|2020-11-25 16:00:00|3509.92|3508.42|3510.92|3509.42|3511.92|3510.42|3508.92|3507.42|6859
1606320300000|2020-11-25 16:05:00|3511.92|3510.42|3513.92|3512.42|3513.92|3512.42|3511.92|3510.42|7609
1606320600000|2020-11-25 16:10:00|3512.92|3511.42|3512.92|3511.42|3512.92|3511.42|3511.92|3510.42|7135
1606320900000|2020-11-25 16:15:00|3511.92|3510.42|3511.92|3510.42|3512.92|3511.42|3511.92|3510.42|9545
1606321200000|2020-11-25 16:20:00|3512.92|3511.42|3514.92|3513.42|3514.92|3513.42|3511.92|3510.42|10406
1606321500000|2020-11-25 16:25:00|3515.92|3514.42|3516.92|3515.42|3516.92|3515.42|3514.92|3513.42|23317
1606321800000|2020-11-25 16:30:00|3515.92|3514.42|3513.92|3512.42|3518.92|3517.42|3513.92|3512.42|50247
1606322100000|2020-11-25 16:35:00|3514.92|3513.42|3514.92|3513.42|3515.92|3514.42|3512.92|3511.42|30558
1606322400000|2020-11-25 16:40:00|3513.92|3512.42|3509.92|3508.42|3513.92|3512.42|3509.92|3508.42|16323
1606322700000|2020-11-25 16:45:00|3510.92|3509.42|3512.92|3511.42|3512.92|3511.42|3510.92|3509.42|8279
1606323000000|2020-11-25 16:50:00|3513.92|3512.42|3512.92|3511.42|3513.92|3512.42|3511.92|3510.42|7285
1606323300000|2020-11-25 16:55:00|3513.92|3512.42|3513.92|3512.42|3513.92|3512.42|3513.92|3512.42|3114
1606323600000|2020-11-25 17:00:00|3512.92|3511.42|3513.92|3512.42|3513.92|3512.42|3512.92|3511.42|3026
1606323900000|2020-11-25 17:05:00|3514.92|3513.42|3514.92|3513.42|3514.92|3513.42|3513.92|3512.42|1888
1606324200000|2020-11-25 17:10:00|3515.92|3514.42|3514.92|3513.42|3515.92|3514.42|3513.92|3512.42|2400
1606324500000|2020-11-25 17:15:00|3513.92|3512.42|3513.92|3512.42|3513.92|3512.42|3513.92|3512.42|877
1606324800000|2020-11-25 17:20:00|||||||||988
1606325100000|2020-11-25 17:25:00|3512.92|3511.42|3512.92|3511.42|3512.92|3511.42|3512.92|3511.42|4728
1606325400000|2020-11-25 17:30:00|3513.92|3512.42|3512.92|3511.42|3514.92|3513.42|3512.92|3511.42|2640
1606325700000|2020-11-25 17:35:00|3513.92|3512.42|3512.92|3511.42|3513.92|3512.42|3512.92|3511.42|729
1606326000000|2020-11-25 17:40:00|3513.92|3512.42|3516.92|3515.42|3517.92|3516.42|3512.92|3511.42|2960
1606326300000|2020-11-25 17:45:00|3515.92|3514.42|3515.92|3514.42|3516.92|3515.42|3515.92|3514.42|1303
1606326600000|2020-11-25 17:50:00|3515.42|3513.92|3516.92|3515.42|3516.92|3515.42|3514.92|3513.42|792
1606326900000|2020-11-25 17:55:00|3517.92|3516.42|3519.92|3518.42|3520.92|3519.42|3517.92|3516.42|2390
1606327200000|2020-11-25 18:00:00|3520.92|3519.42|3519.92|3518.42|3520.92|3519.42|3519.92|3518.42|1343
1606327500000|2020-11-25 18:05:00|3518.92|3517.42|3520.92|3519.42|3521.92|3520.42|3518.92|3517.42|2945
1606327800000|2020-11-25 18:10:00|3519.92|3518.42|3518.92|3517.42|3519.92|3518.42|3518.92|3517.42|2278
1606328100000|2020-11-25 18:15:00|3519.92|3518.42|3519.42|3517.92|3519.92|3518.42|3518.92|3517.42|555
1606328400000|2020-11-25 18:20:00|3519.92|3518.42|3519.92|3518.42|3519.92|3518.42|3518.92|3517.42|450
1606328700000|2020-11-25 18:25:00|3519.42|3517.92|3518.92|3517.42|3519.92|3518.42|3517.92|3516.42|580
1606329000000|2020-11-25 18:30:00|3518.42|3516.92|3519.92|3518.42|3519.92|3518.42|3516.92|3515.42|739
1606329300000|2020-11-25 18:35:00|3520.42|3518.92|3519.92|3518.42|3520.92|3519.42|3519.92|3518.42|1075
1606329600000|2020-11-25 18:40:00|3518.92|3517.42|3519.92|3518.42|3520.42|3518.92|3518.92|3517.42|567
1606329900000|2020-11-25 18:45:00|3519.42|3517.92|3519.92|3518.42|3519.92|3518.42|3517.92|3516.42|1052
1606330200000|2020-11-25 18:50:00|3520.92|3519.42|3521.92|3520.42|3521.92|3520.42|3519.92|3518.42|994
1606330500000|2020-11-25 18:55:00|3520.92|3519.42|3521.92|3520.42|3521.92|3520.42|3520.92|3519.42|1114
1606330800000|2020-11-25 19:00:00|3520.92|3519.42|3520.92|3519.42|3520.92|3519.42|3518.92|3517.42|1266
1606331100000|2020-11-25 19:05:00|3519.92|3518.42|3520.92|3519.42|3521.92|3520.42|3519.92|3518.42|2208
1606331400000|2020-11-25 19:10:00|3520.42|3518.92|3517.42|3515.92|3520.42|3518.92|3517.42|3515.92|974
1606331700000|2020-11-25 19:15:00|3517.92|3516.42|3517.92|3516.42|3519.92|3518.42|3516.92|3515.42|289
1606332000000|2020-11-25 19:20:00|3518.92|3517.42|3518.92|3517.42|3518.92|3517.42|3517.92|3516.42|88
1606332300000|2020-11-25 19:25:00|3519.92|3518.42|3519.92|3518.42|3520.92|3519.42|3518.92|3517.42|358
1606332600000|2020-11-25 19:30:00|3518.92|3517.42|3518.92|3517.42|3520.92|3519.42|3517.92|3516.42|518
1606332900000|2020-11-25 19:35:00|3517.92|3516.42|3517.42|3515.92|3518.92|3517.42|3516.92|3515.42|669
1606333200000|2020-11-25 19:40:00|3517.92|3516.42|3516.92|3515.42|3518.92|3517.42|3515.92|3514.42|356
1606333500000|2020-11-25 19:45:00|3517.92|3516.42|3517.92|3516.42|3518.92|3517.42|3517.92|3516.42|280
1606333800000|2020-11-25 19:50:00|3518.92|3517.42|3518.92|3517.42|3518.92|3517.42|3517.92|3516.42|302
1606334100000|2020-11-25 19:55:00|3519.92|3518.42|3519.92|3518.42|3520.92|3519.42|3518.92|3517.42|589
1606334400000|2020-11-25 20:00:00|3518.92|3517.42|3519.92|3518.42|3520.92|3519.42|3518.92|3517.42|659
1606334700000|2020-11-25 20:05:00|3518.92|3517.42|3520.42|3518.92|3520.92|3519.42|3518.92|3517.42|1499
1606335000000|2020-11-25 20:10:00|3520.92|3519.42|3521.92|3520.42|3521.92|3520.42|3519.92|3518.42|1193
1606335300000|2020-11-25 20:15:00|3520.92|3519.42|3520.92|3519.42|3521.92|3520.42|3519.92|3518.42|631
1606335600000|2020-11-25 20:20:00|3519.92|3518.42|3519.92|3518.42|3520.92|3519.42|3518.92|3517.42|1080
1606335900000|2020-11-25 20:25:00|3520.92|3519.42|3520.92|3519.42|3521.92|3520.42|3519.92|3518.42|888
1606336200000|2020-11-25 20:30:00|3519.92|3518.42|3521.92|3520.42|3522.92|3521.42|3519.92|3518.42|2522
1606336500000|2020-11-25 20:35:00|3520.92|3519.42|3516.92|3515.42|3520.92|3519.42|3516.92|3515.42|2230
1606336800000|2020-11-25 20:40:00|3517.92|3516.42|3519.92|3518.42|3520.92|3519.42|3516.92|3515.42|331
1606337100000|2020-11-25 20:45:00|3520.92|3519.42|3518.92|3517.42|3520.92|3519.42|3517.92|3516.42|809
1606337400000|2020-11-25 20:50:00|3517.92|3516.42|3518.92|3517.42|3518.92|3517.42|3516.92|3515.42|1149
1606337700000|2020-11-25 20:55:00|3517.92|3516.42|3515.92|3514.42|3518.92|3517.42|3514.92|3513.42|5342
1606338000000|2020-11-25 21:00:00|3514.67|3511.67|3514.47|3511.47|3515.37|3512.37|3512.77|3509.77|4040
1606338300000|2020-11-25 21:05:00|3514.27|3511.27|3514.97|3511.97|3515.17|3512.17|3513.67|3510.67|0
1606338600000|2020-11-25 21:10:00|3515.37|3512.37|3516.57|3513.57|3517.77|3514.77|3515.17|3512.17|0
1606338900000|2020-11-25 21:15:00|3516.47|3513.47|3516.47|3513.47|3516.77|3513.77|3516.37|3513.37|0
1606339200000|2020-11-25 21:20:00|3516.37|3513.37|3516.17|3513.17|3516.37|3513.37|3515.57|3512.57|0
1606339500000|2020-11-25 21:25:00|3515.97|3512.97|3515.77|3512.77|3516.27|3513.27|3515.77|3512.77|0
1606339800000|2020-11-25 21:30:00|3515.97|3512.97|3516.57|3513.57|3517.17|3514.17|3515.27|3512.27|0
1606340100000|2020-11-25 21:35:00|3516.77|3513.77|3516.37|3513.37|3517.47|3514.47|3516.17|3513.17|0
1606340400000|2020-11-25 21:40:00|3516.17|3513.17|3515.67|3512.67|3516.37|3513.37|3515.47|3512.47|0
1606340700000|2020-11-25 21:45:00|3515.87|3512.87|3516.37|3513.37|3516.57|3513.57|3515.27|3512.27|0
1606341000000|2020-11-25 21:50:00|3516.57|3513.57|3517.47|3514.47|3517.67|3514.67|3516.37|3513.37|0
1606341300000|2020-11-25 21:55:00|3517.17|3514.17|3516.97|3513.97|3517.87|3514.87|3516.37|3513.37|0
1606341600000|2020-11-25 22:00:00|3516.87|3513.87|3517.37|3514.37|3517.47|3514.47|3516.47|3513.47|0
1606341900000|2020-11-25 22:05:00|3517.47|3514.47|3517.27|3514.27|3517.47|3514.47|3517.17|3514.17|0
1606342200000|2020-11-25 22:10:00|3517.37|3514.37|3517.27|3514.27|3517.37|3514.37|3517.27|3514.27|0
1606342500000|2020-11-25 22:15:00|3517.17|3514.17|3517.37|3514.37|3517.37|3514.37|3517.17|3514.17|0
1606342800000|2020-11-25 22:20:00|3517.27|3514.27|3517.37|3514.37|3517.37|3514.37|3517.17|3514.17|0
1606343100000|2020-11-25 22:25:00|3517.17|3514.17|3517.77|3514.77|3517.77|3514.77|3517.17|3514.17|0
1606343400000|2020-11-25 22:30:00|3517.87|3514.87|3517.37|3514.37|3517.87|3514.87|3517.37|3514.37|0
1606343700000|2020-11-25 22:35:00|3517.47|3514.47|3517.57|3514.57|3517.57|3514.57|3517.17|3514.17|0
1606344000000|2020-11-25 22:40:00|3517.67|3514.67|3517.57|3514.57|3517.67|3514.67|3517.57|3514.57|0
1606344300000|2020-11-25 22:45:00|3517.67|3514.67|3517.77|3514.77|3517.77|3514.77|3517.57|3514.57|0
1606344600000|2020-11-25 22:50:00|3517.67|3514.67|3517.67|3514.67|3517.67|3514.67|3517.67|3514.67|0
1606344900000|2020-11-25 22:55:00|3517.57|3514.57|3517.67|3514.67|3517.67|3514.67|3517.47|3514.47|0
1606345200000|2020-11-25 23:00:00|3518.47|3515.47|3517.17|3514.17|3520.07|3517.07|3517.07|3514.07|0
1606345500000|2020-11-25 23:05:00|3517.37|3514.37|3517.57|3514.57|3517.97|3514.97|3517.07|3514.07|0
1606345800000|2020-11-25 23:10:00|3517.67|3514.67|3518.97|3515.97|3519.27|3516.27|3517.67|3514.67|0
1606346100000|2020-11-25 23:15:00|3518.87|3515.87|3518.27|3515.27|3519.07|3516.07|3517.67|3514.67|0
1606346400000|2020-11-25 23:20:00|3518.37|3515.37|3519.27|3516.27|3519.27|3516.27|3517.97|3514.97|0
1606346700000|2020-11-25 23:25:00|3519.07|3516.07|3519.07|3516.07|3519.27|3516.27|3518.87|3515.87|0
1606347000000|2020-11-25 23:30:00|3519.47|3516.47|3518.17|3515.17|3519.67|3516.67|3517.97|3514.97|0
1606347300000|2020-11-25 23:35:00|3518.37|3515.37|3519.67|3516.67|3519.67|3516.67|3518.37|3515.37|0
1606347600000|2020-11-25 23:40:00|3519.47|3516.47|3519.67|3516.67|3519.87|3516.87|3519.27|3516.27|0
1606347900000|2020-11-25 23:45:00|3519.57|3516.57|3518.77|3515.77|3519.67|3516.67|3518.37|3515.37|0
1606348200000|2020-11-25 23:50:00|3518.87|3515.87|3519.27|3516.27|3519.67|3516.67|3518.67|3515.67|0
1606348500000|2020-11-25 23:55:00|3519.07|3516.07|3519.47|3516.47|3519.47|3516.47|3518.67|3515.67|0
1606348800000|2020-11-26 00:00:00|3519.27|3516.27|3518.67|3515.67|3519.47|3516.47|3518.47|3515.47|0
1606349100000|2020-11-26 00:05:00|3518.77|3515.77|3517.47|3514.47|3519.07|3516.07|3516.87|3513.87|0
1606349400000|2020-11-26 00:10:00|3517.37|3514.37|3515.97|3512.97|3517.57|3514.57|3515.67|3512.67|0
1606349700000|2020-11-26 00:15:00|3515.77|3512.77|3514.17|3512.17|3516.17|3514.17|3513.67|3511.67|436
1606350000000|2020-11-26 00:20:00|3514.67|3512.67|3517.67|3515.67|3518.17|3516.17|3514.67|3512.67|278
1606350300000|2020-11-26 00:25:00|3517.17|3515.17|3518.67|3516.67|3519.17|3517.17|3517.17|3515.17|103
1606350600000|2020-11-26 00:30:00|3518.17|3516.17|3518.67|3516.67|3519.17|3517.17|3517.17|3515.17|206
1606350900000|2020-11-26 00:35:00|3519.17|3517.17|3520.17|3518.17|3521.17|3519.17|3519.17|3517.17|203
1606351200000|2020-11-26 00:40:00|3520.67|3518.67|3522.17|3520.17|3522.17|3520.17|3520.17|3518.17|36
1606351500000|2020-11-26 00:45:00|3521.17|3519.17|3520.17|3518.17|3521.67|3519.67|3520.17|3518.17|73
1606351800000|2020-11-26 00:50:00|3520.67|3518.67|3519.17|3517.17|3520.67|3518.67|3519.17|3517.17|47
1606352100000|2020-11-26 00:55:00|3519.67|3517.67|3518.67|3516.67|3519.67|3517.67|3518.17|3516.17|107
1606352400000|2020-11-26 01:00:00|3518.17|3516.17|3519.17|3517.17|3520.17|3518.17|3518.17|3516.17|116
1606352700000|2020-11-26 01:05:00|3518.67|3516.67|3518.17|3516.17|3519.17|3517.17|3518.17|3516.17|99
1606353000000|2020-11-26 01:10:00|3518.67|3516.67|3518.17|3516.17|3519.17|3517.17|3518.17|3516.17|211
1606353300000|2020-11-26 01:15:00|3519.17|3517.17|3518.17|3516.17|3519.17|3517.17|3517.17|3515.17|351
1606353600000|2020-11-26 01:20:00|3517.67|3515.67|3518.17|3516.17|3518.17|3516.17|3517.17|3515.17|82
1606353900000|2020-11-26 01:25:00|3519.17|3517.17|3519.17|3517.17|3519.17|3517.17|3518.17|3516.17|90
1606354200000|2020-11-26 01:30:00|3520.17|3518.17|3520.17|3518.17|3521.17|3519.17|3518.17|3516.17|253
1606354500000|2020-11-26 01:35:00|3520.67|3518.67|3521.67|3519.67|3522.17|3520.17|3520.17|3518.17|76
1606354800000|2020-11-26 01:40:00|3522.17|3520.17|3522.67|3520.67|3523.17|3521.17|3521.17|3519.17|50
1606355100000|2020-11-26 01:45:00|3523.17|3521.17|3522.17|3520.17|3523.17|3521.17|3521.17|3519.17|81
1606355400000|2020-11-26 01:50:00|3521.67|3519.67|3520.17|3518.17|3522.17|3520.17|3520.17|3518.17|56
1606355700000|2020-11-26 01:55:00|3519.17|3517.17|3520.17|3518.17|3520.17|3518.17|3518.17|3516.17|132
1606356000000|2020-11-26 02:00:00|3520.67|3518.67|3522.17|3520.17|3522.17|3520.17|3520.67|3518.67|172
1606356300000|2020-11-26 02:05:00|3521.67|3519.67|3523.17|3521.17|3524.17|3522.17|3521.17|3519.17|65
1606356600000|2020-11-26 02:10:00|3522.67|3520.67|3522.17|3520.17|3523.17|3521.17|3521.17|3519.17|573
1606356900000|2020-11-26 02:15:00|3523.17|3521.17|3523.17|3521.17|3523.17|3521.17|3523.17|3521.17|25
1606357200000|2020-11-26 02:20:00|3523.67|3521.67|3522.17|3520.17|3524.17|3522.17|3522.17|3520.17|53
1606357500000|2020-11-26 02:25:00|3522.67|3520.67|3523.17|3521.17|3523.17|3521.17|3522.17|3520.17|23
1606357800000|2020-11-26 02:30:00|3522.67|3520.67|3523.67|3521.67|3524.17|3522.17|3522.17|3520.17|100
1606358100000|2020-11-26 02:35:00|3524.17|3522.17|3523.17|3521.17|3524.17|3522.17|3523.17|3521.17|47
1606358400000|2020-11-26 02:40:00|||||||||35
1606358700000|2020-11-26 02:45:00|3522.67|3520.67|3523.17|3521.17|3523.17|3521.17|3522.17|3520.17|52
1606359000000|2020-11-26 02:50:00|3522.67|3520.67|3521.17|3519.17|3523.17|3521.17|3521.17|3519.17|92
1606359300000|2020-11-26 02:55:00|3521.67|3519.67|3521.17|3519.17|3522.17|3520.17|3521.17|3519.17|34
1606359600000|2020-11-26 03:00:00|3521.67|3519.67|3520.17|3518.17|3521.67|3519.67|3520.17|3518.17|64
1606359900000|2020-11-26 03:05:00|3520.67|3518.67|3521.17|3519.17|3522.17|3520.17|3520.17|3518.17|20
1606360200000|2020-11-26 03:10:00|3520.17|3518.17|3521.17|3519.17|3521.17|3519.17|3520.17|3518.17|47
1606360500000|2020-11-26 03:15:00|3520.67|3518.67|3521.17|3519.17|3521.17|3519.17|3520.17|3518.17|69
1606360800000|2020-11-26 03:20:00|3520.17|3518.17|3520.17|3518.17|3520.67|3518.67|3520.17|3518.17|19
1606361100000|2020-11-26 03:25:00|3520.67|3518.67|3520.67|3518.67|3521.17|3519.17|3520.17|3518.17|8
1606361400000|2020-11-26 03:30:00|3520.17|3518.17|3521.17|3519.17|3522.17|3520.17|3520.17|3518.17|42
1606361700000|2020-11-26 03:35:00|3521.67|3519.67|3521.17|3519.17|3522.17|3520.17|3521.17|3519.17|11
1606362000000|2020-11-26 03:40:00|3522.17|3520.17|3521.17|3519.17|3522.17|3520.17|3521.17|3519.17|7
1606362300000|2020-11-26 03:45:00|3520.67|3518.67|3519.17|3517.17|3521.17|3519.17|3518.17|3516.17|102
1606362600000|2020-11-26 03:50:00|3519.67|3517.67|3517.17|3515.17|3520.17|3518.17|3517.17|3515.17|101
1606362900000|2020-11-26 03:55:00|3518.17|3516.17|3518.67|3516.67|3519.17|3517.17|3517.67|3515.67|198
1606363200000|2020-11-26 04:00:00|3519.17|3517.17|3519.17|3517.17|3520.17|3518.17|3518.17|3516.17|108
1606363500000|2020-11-26 04:05:00|3520.17|3518.17|3519.17|3517.17|3520.17|3518.17|3519.17|3517.17|52
1606363800000|2020-11-26 04:10:00|3518.17|3516.17|3519.17|3517.17|3519.17|3517.17|3518.17|3516.17|43
1606364100000|2020-11-26 04:15:00|3520.17|3518.17|3519.17|3517.17|3520.17|3518.17|3518.17|3516.17|39
1606364400000|2020-11-26 04:20:00|3518.17|3516.17|3519.17|3517.17|3519.17|3517.17|3518.17|3516.17|118
1606364700000|2020-11-26 04:25:00|3518.17|3516.17|3518.17|3516.17|3519.17|3517.17|3518.17|3516.17|100
1606365000000|2020-11-26 04:30:00|3517.17|3515.17|3517.17|3515.17|3517.17|3515.17|3516.17|3514.17|616
1606365300000|2020-11-26 04:35:00|3516.17|3514.17|3516.17|3514.17|3517.17|3515.17|3515.17|3513.17|168
1606365600000|2020-11-26 04:40:00|3516.67|3514.67|3516.17|3514.17|3517.17|3515.17|3515.17|3513.17|123
1606365900000|2020-11-26 04:45:00|3516.67|3514.67|3517.17|3515.17|3517.67|3515.67|3516.17|3514.17|129
1606366200000|2020-11-26 04:50:00|3518.17|3516.17|3517.17|3515.17|3518.17|3516.17|3517.17|3515.17|119
1606366500000|2020-11-26 04:55:00|3517.67|3515.67|3517.17|3515.17|3518.17|3516.17|3517.17|3515.17|25
1606366800000|2020-11-26 05:00:00|3518.17|3516.17|3519.17|3517.17|3519.17|3517.17|3517.17|3515.17|34
1606367100000|2020-11-26 05:05:00|3518.17|3516.17|3520.17|3518.17|3520.17|3518.17|3518.17|3516.17|174
1606367400000|2020-11-26 05:10:00|3519.67|3517.67|3520.17|3518.17|3520.17|3518.17|3519.17|3517.17|9
1606367700000|2020-11-26 05:15:00|3520.67|3518.67|3521.17|3519.17|3521.17|3519.17|3520.17|3518.17|29
1606368000000|2020-11-26 05:20:00|3522.17|3520.17|3522.17|3520.17|3523.17|3521.17|3521.17|3519.17|117
1606368300000|2020-11-26 05:25:00|3521.67|3519.67|3520.67|3518.67|3521.67|3519.67|3520.17|3518.17|134
1606368600000|2020-11-26 05:30:00|3521.17|3519.17|3521.17|3519.17|3522.17|3520.17|3520.17|3518.17|255
1606368900000|2020-11-26 05:35:00|3522.17|3520.17|3522.17|3520.17|3522.67|3520.67|3521.17|3519.17|153
1606369200000|2020-11-26 05:40:00|3521.67|3519.67|3521.17|3519.17|3522.17|3520.17|3521.17|3519.17|244
1606369500000|2020-11-26 05:45:00|3521.67|3519.67|3522.17|3520.17|3522.17|3520.17|3521.17|3519.17|41
1606369800000|2020-11-26 05:50:00|3521.17|3519.17|3522.17|3520.17|3522.17|3520.17|3521.17|3519.17|55
1606370100000|2020-11-26 05:55:00|3523.17|3521.17|3523.17|3521.17|3523.17|3521.17|3522.17|3520.17|62
1606370400000|2020-11-26 06:00:00|3522.17|3520.17|3521.67|3519.67|3523.17|3521.17|3521.17|3519.17|201
1606370700000|2020-11-26 06:05:00|3522.17|3520.17|3522.17|3520.17|3522.67|3520.67|3521.17|3519.17|139
1606371000000|2020-11-26 06:10:00|3521.67|3519.67|3522.17|3520.17|3523.17|3521.17|3521.17|3519.17|54
1606371300000|2020-11-26 06:15:00|||||||||9
1606371600000|2020-11-26 06:20:00|3521.67|3519.67|3522.17|3520.17|3522.17|3520.17|3521.17|3519.17|90
1606371900000|2020-11-26 06:25:00|3521.67|3519.67|3522.17|3520.17|3522.17|3520.17|3521.17|3519.17|188
1606372200000|2020-11-26 06:30:00|3521.67|3519.67|3522.17|3520.17|3522.17|3520.17|3521.17|3519.17|76
1606372500000|2020-11-26 06:35:00|||||||||126
1606372800000|2020-11-26 06:40:00|||||||||36
1606373100000|2020-11-26 06:45:00|3522.67|3520.67|3523.17|3521.17|3523.17|3521.17|3522.67|3520.67|208
1606373400000|2020-11-26 06:50:00|3523.67|3521.67|3523.17|3521.17|3523.67|3521.67|3523.17|3521.17|237
1606373700000|2020-11-26 06:55:00|3523.67|3521.67|3525.67|3523.67|3526.17|3524.17|3523.17|3521.17|963
1606374000000|2020-11-26 07:00:00|3525.42|3523.92|3520.92|3519.42|3525.42|3523.92|3519.92|3518.42|1583
1606374300000|2020-11-26 07:05:00|3521.92|3520.42|3522.92|3521.42|3522.92|3521.42|3520.92|3519.42|1052
1606374600000|2020-11-26 07:10:00|3521.92|3520.42|3522.92|3521.42|3522.92|3521.42|3521.92|3520.42|475
1606374900000|2020-11-26 07:15:00|3523.42|3521.92|3524.92|3523.42|3524.92|3523.42|3522.92|3521.42|299
1606375200000|2020-11-26 07:20:00|3524.42|3522.92|3523.92|3522.42|3524.92|3523.42|3523.92|3522.42|382
1606375500000|2020-11-26 07:25:00|3524.42|3522.92|3524.92|3523.42|3525.92|3524.42|3524.42|3522.92|889
1606375800000|2020-11-26 07:30:00|3524.42|3522.92|3526.92|3525.42|3526.92|3525.42|3524.42|3522.92|665
1606376100000|2020-11-26 07:35:00|3525.92|3524.42|3525.92|3524.42|3526.92|3525.42|3525.92|3524.42|856
1606376400000|2020-11-26 07:40:00|3526.42|3524.92|3526.92|3525.42|3527.92|3526.42|3526.42|3524.92|1038
1606376700000|2020-11-26 07:45:00|3525.92|3524.42|3525.92|3524.42|3525.92|3524.42|3524.92|3523.42|4507
1606377000000|2020-11-26 07:50:00|3524.92|3523.42|3523.92|3522.42|3524.92|3523.42|3523.92|3522.42|2114
1606377300000|2020-11-26 07:55:00|3524.92|3523.42|3526.92|3525.42|3526.92|3525.42|3524.92|3523.42|1614
1606377600000|2020-11-26 08:00:00|3525.92|3524.42|3520.92|3519.42|3526.92|3525.42|3519.92|3518.42|13429
1606377900000|2020-11-26 08:05:00|3519.92|3518.42|3517.42|3515.92|3520.92|3519.42|3516.92|3515.42|5258
1606378200000|2020-11-26 08:10:00|3517.92|3516.42|3520.92|3519.42|3521.92|3520.42|3516.92|3515.42|3983
1606378500000|2020-11-26 08:15:00|3519.92|3518.42|3516.92|3515.42|3520.92|3519.42|3516.92|3515.42|5935
1606378800000|2020-11-26 08:20:00|3515.92|3514.42|3514.92|3513.42|3517.92|3516.42|3512.92|3511.42|6823
1606379100000|2020-11-26 08:25:00|3513.92|3512.42|3518.92|3517.42|3518.92|3517.42|3513.92|3512.42|2564
1606379400000|2020-11-26 08:30:00|3517.92|3516.42|3515.92|3514.42|3518.92|3517.42|3514.92|3513.42|4029
1606379700000|2020-11-26 08:35:00|3516.92|3515.42|3517.92|3516.42|3518.92|3517.42|3516.92|3515.42|1705
1606380000000|2020-11-26 08:40:00|3517.09|3515.59|3517.09|3515.59|3518.09|3516.59|3516.09|3514.59|1777
1606380300000|2020-11-26 08:45:00|3516.09|3514.59|3515.09|3513.59|3518.09|3516.59|3515.09|3513.59|1072
1606380600000|2020-11-26 08:50:00|3514.09|3512.59|3514.09|3512.59|3516.09|3514.59|3513.09|3511.59|2071
1606380900000|2020-11-26 08:55:00|3513.59|3512.09|3511.09|3509.59|3514.09|3512.59|3511.09|3509.59|2778
1606381200000|2020-11-26 09:00:00|3510.09|3508.59|3513.09|3511.59|3513.09|3511.59|3509.09|3507.59|4522
1606381500000|2020-11-26 09:05:00|3514.09|3512.59|3515.09|3513.59|3515.09|3513.59|3513.09|3511.59|3518
1606381800000|2020-11-26 09:10:00|3516.09|3514.59|3517.09|3515.59|3518.09|3516.59|3516.09|3514.59|2562
1606382100000|2020-11-26 09:15:00|3518.09|3516.59|3517.09|3515.59|3518.09|3516.59|3516.09|3514.59|2988
1606382400000|2020-11-26 09:20:00|3518.09|3516.59|3518.09|3516.59|3519.09|3517.59|3517.09|3515.59|1739
1606382700000|2020-11-26 09:25:00|3517.09|3515.59|3516.09|3514.59|3517.09|3515.59|3515.09|3513.59|3541
1606383000000|2020-11-26 09:30:00|3517.09|3515.59|3517.09|3515.59|3519.09|3517.59|3517.09|3515.59|1589
1606383300000|2020-11-26 09:35:00|3516.09|3514.59|3518.09|3516.59|3518.09|3516.59|3515.09|3513.59|1895
1606383600000|2020-11-26 09:40:00|3517.59|3516.09|3513.09|3511.59|3518.09|3516.59|3513.09|3511.59|2876
1606383900000|2020-11-26 09:45:00|3514.09|3512.59|3517.09|3515.59|3517.09|3515.59|3514.09|3512.59|2680
1606384200000|2020-11-26 09:50:00|3518.09|3516.59|3517.09|3515.59|3518.09|3516.59|3517.09|3515.59|4323
1606384500000|2020-11-26 09:55:00|3516.09|3514.59|3512.09|3510.59|3516.09|3514.59|3512.09|3510.59|7662
1606384800000|2020-11-26 10:00:00|3513.09|3511.59|3514.09|3512.59|3515.09|3513.59|3513.09|3511.59|4146
1606385100000|2020-11-26 10:05:00|3515.09|3513.59|3515.09|3513.59|3516.09|3514.59|3514.09|3512.59|2241
1606385400000|2020-11-26 10:10:00|3514.09|3512.59|3514.09|3512.59|3515.09|3513.59|3514.09|3512.59|1280
1606385700000|2020-11-26 10:15:00|3515.09|3513.59|3513.09|3511.59|3515.09|3513.59|3513.09|3511.59|3225
1606386000000|2020-11-26 10:20:00|3514.09|3512.59|3513.09|3511.59|3514.09|3512.59|3513.09|3511.59|3193
1606386300000|2020-11-26 10:25:00|3514.09|3512.59|3513.09|3511.59|3514.09|3512.59|3512.09|3510.59|1887
1606386600000|2020-11-26 10:30:00|3512.09|3510.59|3511.09|3509.59|3513.09|3511.59|3511.09|3509.59|4808
1606386900000|2020-11-26 10:35:00|3512.09|3510.59|3511.09|3509.59|3512.09|3510.59|3511.09|3509.59|3034
1606387200000|2020-11-26 10:40:00|3512.09|3510.59|3510.09|3508.59|3512.09|3510.59|3510.09|3508.59|3228
1606387500000|2020-11-26 10:45:00|3510.59|3509.09|3511.09|3509.59|3512.09|3510.59|3510.09|3508.59|1376
1606387800000|2020-11-26 10:50:00|3510.09|3508.59|3511.09|3509.59|3511.09|3509.59|3510.09|3508.59|6794
1606388100000|2020-11-26 10:55:00|3512.09|3510.59|3511.09|3509.59|3512.09|3510.59|3511.09|3509.59|3176
1606388400000|2020-11-26 11:00:00|3510.09|3508.59|3512.09|3510.59|3512.09|3510.59|3510.09|3508.59|1465
1606388700000|2020-11-26 11:05:00|3513.09|3511.59|3513.09|3511.59|3514.09|3512.59|3512.59|3511.09|2062
1606389000000|2020-11-26 11:10:00|3514.09|3512.59|3514.09|3512.59|3514.09|3512.59|3513.09|3511.59|1827
1606389300000|2020-11-26 11:15:00|||||||||1969
1606389600000|2020-11-26 11:20:00|3513.09|3511.59|3514.09|3512.59|3514.09|3512.59|3513.09|3511.59|1806
1606389900000|2020-11-26 11:25:00|3515.09|3513.59|3514.09|3512.59|3515.09|3513.59|3514.09|3512.59|2320
1606390200000|2020-11-26 11:30:00|3514.59|3513.09|3515.09|3513.59|3515.09|3513.59|3514.09|3512.59|2738
1606390500000|2020-11-26 11:35:00|3516.09|3514.59|3515.09|3513.59|3516.09|3514.59|3515.09|3513.59|3151
1606390800000|2020-11-26 11:40:00|3514.09|3512.59|3515.09|3513.59|3515.09|3513.59|3513.09|3511.59|2015
1606391100000|2020-11-26 11:45:00|3516.09|3514.59|3515.09|3513.59|3516.09|3514.59|3514.09|3512.59|3105
1606391400000|2020-11-26 11:50:00|3516.09|3514.59|3515.09|3513.59|3516.09|3514.59|3515.09|3513.59|1800
1606391700000|2020-11-26 11:55:00|3516.09|3514.59|3514.09|3512.59|3516.09|3514.59|3512.09|3510.59|2436
1606392000000|2020-11-26 12:00:00|3513.09|3511.59|3513.09|3511.59|3514.09|3512.59|3512.09|3510.59|6410
1606392300000|2020-11-26 12:05:00|3512.09|3510.59|3512.09|3510.59|3513.09|3511.59|3512.09|3510.59|3341
1606392600000|2020-11-26 12:10:00|3513.09|3511.59|3512.09|3510.59|3514.09|3512.59|3512.09|3510.59|1521
1606392900000|2020-11-26 12:15:00|3513.09|3511.59|3512.09|3510.59|3514.09|3512.59|3512.09|3510.59|1443
1606393200000|2020-11-26 12:20:00|3513.09|3511.59|3513.09|3511.59|3513.09|3511.59|3512.09|3510.59|6451
1606393500000|2020-11-26 12:25:00|3512.09|3510.59|3512.09|3510.59|3513.09|3511.59|3512.09|3510.59|2922
1606393800000|2020-11-26 12:30:00|3512.59|3511.09|3513.09|3511.59|3513.09|3511.59|3512.09|3510.59|899
1606394100000|2020-11-26 12:35:00|3512.09|3510.59|3513.09|3511.59|3513.09|3511.59|3512.09|3510.59|2121
1606394400000|2020-11-26 12:40:00|3513.5|3512|3513.5|3512|3514.5|3513|3513.5|3512|682
1606394700000|2020-11-26 12:45:00|3514.5|3513|3513.5|3512|3514.5|3513|3513.5|3512|988
1606395000000|2020-11-26 12:50:00|3514|3512.5|3514.5|3513|3514.5|3513|3513.5|3512|3359
1606395300000|2020-11-26 12:55:00|3515|3513.5|3514.5|3513|3515.5|3514|3514.5|3513|1058
1606395600000|2020-11-26 13:00:00|3515.5|3514|3515.5|3514|3515.5|3514|3514.5|3513|2566
1606395900000|2020-11-26 13:05:00|3514.5|3513|3515.5|3514|3515.5|3514|3514.5|3513|624
1606396200000|2020-11-26 13:10:00|3516.5|3515|3516.5|3515|3516.5|3515|3516.5|3515|5288
1606396500000|2020-11-26 13:15:00|3517.5|3516|3515.5|3514|3517.5|3516|3515|3513.5|1897
1606396800000|2020-11-26 13:20:00|3516.5|3515|3516.5|3515|3516.5|3515|3515.5|3514|1483
1606397100000|2020-11-26 13:25:00|3517.5|3516|3517.5|3516|3518.5|3517|3517.5|3516|2308
1606397400000|2020-11-26 13:30:00|3518.5|3517|3518.5|3517|3518.5|3517|3517.5|3516|3306
1606397700000|2020-11-26 13:35:00|||||||||342
1606398000000|2020-11-26 13:40:00|3519.5|3518|3518.5|3517|3519.5|3518|3518.5|3517|1680
1606398300000|2020-11-26 13:45:00|3519.5|3518|3519.5|3518|3521.5|3520|3519.5|3518|5054
1606398600000|2020-11-26 13:50:00|3520.5|3519|3518.5|3517|3520.5|3519|3518.5|3517|2887
1606398900000|2020-11-26 13:55:00|3517.5|3516|3516.5|3515|3517.5|3516|3514.5|3513|8197
1606399200000|2020-11-26 14:00:00|3517.5|3516|3516.5|3515|3517.5|3516|3515.5|3514|3530
1606399500000|2020-11-26 14:05:00|3517.5|3516|3517.5|3516|3517.5|3516|3516.5|3515|2159
1606399800000|2020-11-26 14:10:00|3518.5|3517|3518.5|3517|3518.5|3517|3517.5|3516|2894
1606400100000|2020-11-26 14:15:00|3518|3516.5|3518.5|3517|3519.5|3518|3517.5|3516|1373
1606400400000|2020-11-26 14:20:00|3519.5|3518|3518.5|3517|3519.5|3518|3518.5|3517|677
1606400700000|2020-11-26 14:25:00|3519.5|3518|3519.5|3518|3519.5|3518|3518.5|3517|1605
1606401000000|2020-11-26 14:30:00|3519|3517.5|3519.5|3518|3520.5|3519|3518.5|3517|1618
1606401300000|2020-11-26 14:35:00|3518.5|3517|3518.5|3517|3518.5|3517|3518.5|3517|1014
1606401600000|2020-11-26 14:40:00|3517.5|3516|3519.5|3518|3520.5|3519|3517.5|3516|3433
1606401900000|2020-11-26 14:45:00|3518.5|3517|3520.5|3519|3520.5|3519|3518.5|3517|3451
1606402200000|2020-11-26 14:50:00|3521.5|3520|3520.5|3519|3521.5|3520|3520.5|3519|1998
1606402500000|2020-11-26 14:55:00|3519.5|3518|3519.5|3518|3520.5|3519|3519.5|3518|1450
1606402800000|2020-11-26 15:00:00|3520.5|3519|3520.5|3519|3521.5|3520|3519.5|3518|2461
1606403100000|2020-11-26 15:05:00|3519.5|3518|3519.5|3518|3520.5|3519|3519.5|3518|4686
1606403400000|2020-11-26 15:10:00|3519.52|3518.02|3520.52|3519.02|3520.52|3519.02|3519.52|3518.02|1041
1606403700000|2020-11-26 15:15:00|3519.52|3518.02|3519.52|3518.02|3520.52|3519.02|3519.52|3518.02|2090
1606404000000|2020-11-26 15:20:00|3520.52|3519.02|3518.52|3517.02|3520.52|3519.02|3518.52|3517.02|1034
1606404300000|2020-11-26 15:25:00|3519.52|3518.02|3520.52|3519.02|3520.52|3519.02|3519.52|3518.02|1112
1606404600000|2020-11-26 15:30:00|3519.52|3518.02|3518.52|3517.02|3520.52|3519.02|3518.52|3517.02|3511
1606404900000|2020-11-26 15:35:00|3519.52|3518.02|3519.52|3518.02|3519.52|3518.02|3518.52|3517.02|930
1606405200000|2020-11-26 15:40:00|3518.52|3517.02|3518.52|3517.02|3519.52|3518.02|3518.52|3517.02|2549
1606405500000|2020-11-26 15:45:00|||||||||190
1606405800000|2020-11-26 15:50:00|3519.52|3518.02|3517.52|3516.02|3520.52|3519.02|3516.52|3515.02|8502
1606406100000|2020-11-26 15:55:00|3518.52|3517.02|3516.52|3515.02|3520.52|3519.02|3516.52|3515.02|7958
1606406400000|2020-11-26 16:00:00|||||||||5134
1606406700000|2020-11-26 16:05:00|3515.52|3514.02|3515.52|3514.02|3515.52|3514.02|3515.52|3514.02|3348
1606407000000|2020-11-26 16:10:00|3516.52|3515.02|3517.52|3516.02|3517.52|3516.02|3515.52|3514.02|3445
1606407300000|2020-11-26 16:15:00|3518.52|3517.02|3518.52|3517.02|3518.52|3517.02|3516.52|3515.02|4354
1606407600000|2020-11-26 16:20:00|3519.52|3518.02|3518.52|3517.02|3519.52|3518.02|3518.52|3517.02|6595
1606407900000|2020-11-26 16:25:00|3517.52|3516.02|3517.52|3516.02|3518.52|3517.02|3516.52|3515.02|12106
1606408200000|2020-11-26 16:30:00|3516.52|3515.02|3512.52|3511.02|3517.52|3516.02|3512.52|3511.02|27780
1606408500000|2020-11-26 16:35:00|3511.52|3510.02|3513.52|3512.02|3513.52|3512.02|3510.52|3509.02|21219
1606408800000|2020-11-26 16:40:00|3514.52|3513.02|3515.52|3514.02|3515.52|3514.02|3514.52|3513.02|6015
1606409100000|2020-11-26 16:45:00|3514.52|3513.02|3513.52|3512.02|3515.52|3514.02|3513.52|3512.02|4350
1606409400000|2020-11-26 16:50:00|3514.52|3513.02|3514.52|3513.02|3514.52|3513.02|3514.52|3513.02|3136
1606409700000|2020-11-26 16:55:00|3515.52|3514.02|3515.52|3514.02|3516.52|3515.02|3515.52|3514.02|4095
1606410000000|2020-11-26 17:00:00|3514.52|3513.02|3514.52|3513.02|3515.52|3514.02|3514.52|3513.02|2951
1606410300000|2020-11-26 17:05:00|3512.52|3511.02|3511.52|3510.02|3512.52|3511.02|3510.52|3509.02|6235
1606410600000|2020-11-26 17:10:00|3510.52|3509.02|3508.02|3506.52|3510.52|3509.02|3507.52|3506.02|4531
1606410900000|2020-11-26 17:15:00|3508.52|3507.02|3508.52|3507.02|3508.52|3507.02|3506.52|3505.02|2299
1606411200000|2020-11-26 17:20:00|3507.52|3506.02|3506.52|3505.02|3508.52|3507.02|3505.52|3504.02|2521
1606411500000|2020-11-26 17:25:00|3505.52|3504.02|3505.52|3504.02|3507.52|3506.02|3505.52|3504.02|1885
1606411800000|2020-11-26 17:30:00|3506.52|3505.02|3505.52|3504.02|3506.52|3505.02|3504.52|3503.02|2072
1606412100000|2020-11-26 17:35:00|3504.52|3503.02|3504.52|3503.02|3505.52|3504.02|3504.52|3503.02|201
1606412400000|2020-11-26 17:40:00|3505.52|3504.02|3501.52|3500.02|3505.52|3504.02|3500.52|3499.02|2802
1606412700000|2020-11-26 17:45:00|3502.52|3501.02|3503.52|3502.02|3504.52|3503.02|3502.52|3501.02|1930
1606413000000|2020-11-26 17:50:00|3502.52|3501.02|3504.52|3503.02|3504.52|3503.02|3502.52|3501.02|965
1606413300000|2020-11-26 17:55:00|3504.02|3502.52|3505.52|3504.02|3505.52|3504.02|3503.52|3502.02|1003
1606413600000|2020-11-26 18:00:00|3506.02|3504.52|3506.52|3505.02|3506.52|3505.02|3505.52|3504.02|387
1606413900000|2020-11-26 18:05:00|3506.02|3504.52|3505.52|3504.02|3506.02|3504.52|3505.52|3504.02|116
1606414200000|2020-11-26 18:10:00|3506.52|3505.02|3506.52|3505.02|3507.52|3506.02|3505.52|3504.02|677
1606414500000|2020-11-26 18:15:00|3507.52|3506.02|3506.52|3505.02|3507.52|3506.02|3506.52|3505.02|499
1606414800000|2020-11-26 18:20:00|3507.02|3505.52|3507.52|3506.02|3507.52|3506.02|3507.02|3505.52|49
1606415100000|2020-11-26 18:25:00|||||||||126
1606415400000|2020-11-26 18:30:00|3507.02|3505.52|3507.52|3506.02|3507.52|3506.02|3506.52|3505.02|94
1606415700000|2020-11-26 18:35:00|3508.52|3507.02|3508.52|3507.02|3508.52|3507.02|3508.52|3507.02|118
1606416000000|2020-11-26 18:40:00|3507.52|3506.02|3507.52|3506.02|3507.52|3506.02|3507.52|3506.02|41
1606416300000|2020-11-26 18:45:00|3508.52|3507.02|3508.52|3507.02|3508.52|3507.02|3507.52|3506.02|575
1606416600000|2020-11-26 18:50:00|3508.02|3506.52|3507.52|3506.02|3508.02|3506.52|3507.52|3506.02|19
1606416900000|2020-11-26 18:55:00|||||||||7
1606417200000|2020-11-26 19:00:00|3508.52|3507.02|3507.52|3506.02|3508.52|3507.02|3507.52|3506.02|125
1606417500000|2020-11-26 19:05:00|3508.02|3506.52|3507.52|3506.02|3508.52|3507.02|3507.52|3506.02|65
1606417800000|2020-11-26 19:10:00|3508.52|3507.02|3507.52|3506.02|3508.52|3507.02|3507.52|3506.02|44
1606418100000|2020-11-26 19:15:00|3506.52|3505.02|3506.52|3505.02|3506.52|3505.02|3506.52|3505.02|82
1606418400000|2020-11-26 19:20:00|||||||||18
1606418700000|2020-11-26 19:25:00|3506.02|3504.52|3505.52|3504.02|3506.02|3504.52|3505.52|3504.02|133
1606419000000|2020-11-26 19:30:00|3506.02|3504.52|3506.52|3505.02|3506.52|3505.02|3506.02|3504.52|151
1606419300000|2020-11-26 19:35:00|||||||||1
1606419600000|2020-11-26 19:40:00|||||||||6
1606419900000|2020-11-26 19:45:00|3507.52|3506.02|3507.02|3505.52|3507.52|3506.02|3507.02|3505.52|42
1606420200000|2020-11-26 19:50:00|3507.52|3506.02|3507.52|3506.02|3508.52|3507.02|3507.52|3506.02|176
1606420500000|2020-11-26 19:55:00|||||||||84
1606420800000|2020-11-26 20:00:00|3506.52|3505.02|3504.52|3503.02|3506.52|3505.02|3504.52|3503.02|333
1606421100000|2020-11-26 20:05:00|||||||||176
1606421400000|2020-11-26 20:10:00|3503.52|3502.02|3502.52|3501.02|3503.52|3502.02|3502.02|3500.52|768
1606421700000|2020-11-26 20:15:00|3503.52|3502.02|3503.52|3502.02|3503.52|3502.02|3503.52|3502.02|255
1606422000000|2020-11-26 20:20:00|||||||||10
1606422300000|2020-11-26 20:25:00|3504.02|3502.52|3504.52|3503.02|3504.52|3503.02|3504.02|3502.52|58
1606422600000|2020-11-26 20:30:00|||||||||89
1606422900000|2020-11-26 20:35:00|||||||||42
1606423200000|2020-11-26 20:40:00|3505.02|3503.52|3505.52|3504.02|3505.52|3504.02|3504.52|3503.02|281
1606423500000|2020-11-26 20:45:00|3506.52|3505.02|3506.52|3505.02|3508.52|3507.02|3506.52|3505.02|389
1606423800000|2020-11-26 20:50:00|3507.52|3506.02|3508.02|3506.52|3508.52|3507.02|3507.52|3506.02|298
1606424100000|2020-11-26 20:55:00|3508.52|3507.02|3507.52|3506.02|3508.52|3507.02|3507.52|3506.02|674
1606424400000|2020-11-26 21:00:00|3508.27|3505.27|3508.27|3505.27|3508.27|3505.27|3508.27|3505.27|18
1606425000000|2020-11-26 21:10:00|3508.17|3505.17|3508.17|3505.17|3508.17|3505.17|3508.17|3505.17|0
1606431600000|2020-11-26 23:00:00|3509.67|3506.67|3511.27|3508.27|3511.57|3508.57|3508.37|3505.37|0
1606431900000|2020-11-26 23:05:00|3510.97|3507.97|3508.67|3505.67|3511.07|3508.07|3508.27|3505.27|0
1606432200000|2020-11-26 23:10:00|3508.77|3505.77|3509.87|3506.87|3510.47|3507.47|3508.07|3505.07|0
1606432500000|2020-11-26 23:15:00|3509.57|3506.57|3508.27|3505.27|3509.57|3506.57|3508.27|3505.27|0
1606432800000|2020-11-26 23:20:00|3508.47|3505.47|3507.87|3504.87|3508.47|3505.47|3507.17|3504.17|0
1606433100000|2020-11-26 23:25:00|3507.77|3504.77|3507.57|3504.57|3508.27|3505.27|3507.57|3504.57|0
1606433400000|2020-11-26 23:30:00|3507.47|3504.47|3507.37|3504.37|3508.97|3505.97|3507.17|3504.17|0
1606433700000|2020-11-26 23:35:00|3507.27|3504.27|3506.77|3503.77|3507.57|3504.57|3504.77|3501.77|0
1606434000000|2020-11-26 23:40:00|3506.67|3503.67|3507.37|3504.37|3507.57|3504.57|3505.97|3502.97|0
1606434300000|2020-11-26 23:45:00|3507.57|3504.57|3509.17|3506.17|3509.17|3506.17|3507.57|3504.57|0
1606434600000|2020-11-26 23:50:00|3508.97|3505.97|3508.67|3505.67|3509.37|3506.37|3508.67|3505.67|0
1606434900000|2020-11-26 23:55:00|3508.77|3505.77|3508.67|3505.67|3509.37|3506.37|3508.07|3505.07|0
1606435200000|2020-11-27 00:00:00|3508.97|3505.97|3508.07|3505.07|3509.77|3506.77|3507.87|3504.87|0
1606435500000|2020-11-27 00:05:00|3508.17|3505.17|3504.97|3501.97|3508.27|3505.27|3504.37|3501.37|0
1606435800000|2020-11-27 00:10:00|3505.27|3502.27|3505.87|3502.87|3506.27|3503.27|3504.77|3501.77|0
1606436100000|2020-11-27 00:15:00|3505.97|3502.97|3506.77|3504.77|3507.77|3505.77|3504.77|3502.77|418
1606436400000|2020-11-27 00:20:00|3507.77|3505.77|3508.27|3506.27|3508.77|3506.77|3505.77|3503.77|545
1606436700000|2020-11-27 00:25:00|3508.77|3506.77|3507.77|3505.77|3508.77|3506.77|3507.77|3505.77|25
1606437000000|2020-11-27 00:30:00|3508.77|3506.77|3505.77|3503.77|3508.77|3506.77|3505.77|3503.77|51
1606437300000|2020-11-27 00:35:00|3506.27|3504.27|3507.77|3505.77|3507.77|3505.77|3504.77|3502.77|212
1606437600000|2020-11-27 00:40:00|3507.27|3505.27|3507.77|3505.77|3508.77|3506.77|3506.77|3504.77|477
1606437900000|2020-11-27 00:45:00|3508.77|3506.77|3507.77|3505.77|3508.77|3506.77|3507.77|3505.77|29
1606438200000|2020-11-27 00:50:00|3507.27|3505.27|3508.77|3506.77|3508.77|3506.77|3506.77|3504.77|114
1606438500000|2020-11-27 00:55:00|3509.77|3507.77|3510.77|3508.77|3510.77|3508.77|3508.77|3506.77|469
1606438800000|2020-11-27 01:00:00|3510.27|3508.27|3510.77|3508.77|3510.77|3508.77|3508.77|3506.77|266
1606439100000|2020-11-27 01:05:00|3510.27|3508.27|3509.77|3507.77|3510.77|3508.77|3508.77|3506.77|93
1606439400000|2020-11-27 01:10:00|3509.27|3507.27|3508.77|3506.77|3509.77|3507.77|3508.77|3506.77|62
1606439700000|2020-11-27 01:15:00|3509.27|3507.27|3508.77|3506.77|3510.77|3508.77|3507.77|3505.77|129
1606440000000|2020-11-27 01:20:00|3509.77|3507.77|3508.27|3506.27|3509.77|3507.77|3507.77|3505.77|62
1606440300000|2020-11-27 01:25:00|3507.77|3505.77|3507.77|3505.77|3509.27|3507.27|3507.77|3505.77|45
1606440600000|2020-11-27 01:30:00|3506.77|3504.77|3508.77|3506.77|3509.77|3507.77|3506.77|3504.77|292
1606440900000|2020-11-27 01:35:00|3509.27|3507.27|3510.77|3508.77|3510.77|3508.77|3508.77|3506.77|216
1606441200000|2020-11-27 01:40:00|3510.27|3508.27|3509.77|3507.77|3510.77|3508.77|3509.77|3507.77|57
1606441500000|2020-11-27 01:45:00|3509.27|3507.27|3508.77|3506.77|3510.77|3508.77|3508.77|3506.77|202
1606441800000|2020-11-27 01:50:00|3507.77|3505.77|3505.77|3503.77|3507.77|3505.77|3505.77|3503.77|263
1606442100000|2020-11-27 01:55:00|3506.77|3504.77|3504.27|3502.27|3506.77|3504.77|3503.77|3501.77|416
1606442400000|2020-11-27 02:00:00|3504.77|3502.77|3501.77|3499.77|3504.77|3502.77|3501.77|3499.77|530
1606442700000|2020-11-27 02:05:00|3502.77|3500.77|3499.77|3497.77|3502.77|3500.77|3497.77|3495.77|809
1606443000000|2020-11-27 02:10:00|3500.27|3498.27|3500.77|3498.77|3501.77|3499.77|3499.77|3497.77|237
1606443300000|2020-11-27 02:15:00|3501.77|3499.77|3500.77|3498.77|3501.77|3499.77|3500.77|3498.77|72
1606443600000|2020-11-27 02:20:00|3501.27|3499.27|3502.77|3500.77|3502.77|3500.77|3501.27|3499.27|139
1606443900000|2020-11-27 02:25:00|3503.77|3501.77|3501.77|3499.77|3503.77|3501.77|3501.77|3499.77|173
1606444200000|2020-11-27 02:30:00|3502.77|3500.77|3501.77|3499.77|3502.77|3500.77|3501.77|3499.77|177
1606444500000|2020-11-27 02:35:00|3502.77|3500.77|3503.77|3501.77|3503.77|3501.77|3501.77|3499.77|159
1606444800000|2020-11-27 02:40:00|3504.77|3502.77|3503.77|3501.77|3504.77|3502.77|3502.77|3500.77|92
1606445100000|2020-11-27 02:45:00|3503.27|3501.27|3503.77|3501.77|3503.77|3501.77|3502.77|3500.77|23
1606445400000|2020-11-27 02:50:00|3504.27|3502.27|3503.27|3501.27|3504.77|3502.77|3502.77|3500.77|62
1606445700000|2020-11-27 02:55:00|3503.77|3501.77|3503.77|3501.77|3503.77|3501.77|3502.77|3500.77|23
1606446000000|2020-11-27 03:00:00|3503.27|3501.27|3502.77|3500.77|3503.77|3501.77|3502.27|3500.27|158
1606446300000|2020-11-27 03:05:00|3502.27|3500.27|3502.77|3500.77|3502.77|3500.77|3501.77|3499.77|5
1606446600000|2020-11-27 03:10:00|3503.77|3501.77|3502.77|3500.77|3503.77|3501.77|3502.77|3500.77|72
1606446900000|2020-11-27 03:15:00|3503.27|3501.27|3501.77|3499.77|3503.77|3501.77|3501.77|3499.77|53
1606447200000|2020-11-27 03:20:00|||||||||23
1606447500000|2020-11-27 03:25:00|3502.27|3500.27|3503.77|3501.77|3503.77|3501.77|3502.27|3500.27|205
1606447800000|2020-11-27 03:30:00|3504.77|3502.77|3506.77|3504.77|3506.77|3504.77|3504.77|3502.77|368
1606448100000|2020-11-27 03:35:00|3506.27|3504.27|3506.77|3504.77|3506.77|3504.77|3505.77|3503.77|65
1606448400000|2020-11-27 03:40:00|3507.27|3505.27|3507.77|3505.77|3508.77|3506.77|3506.77|3504.77|51
1606448700000|2020-11-27 03:45:00|3506.77|3504.77|3507.77|3505.77|3507.77|3505.77|3506.77|3504.77|105
1606449000000|2020-11-27 03:50:00|3508.77|3506.77|3508.77|3506.77|3508.77|3506.77|3507.77|3505.77|114
1606449300000|2020-11-27 03:55:00|3508.27|3506.27|3508.77|3506.77|3509.77|3507.77|3507.77|3505.77|312
1606449600000|2020-11-27 04:00:00|3508.27|3506.27|3509.27|3507.27|3509.77|3507.77|3507.77|3505.77|76
1606449900000|2020-11-27 04:05:00|3508.77|3506.77|3507.77|3505.77|3509.77|3507.77|3507.77|3505.77|62
1606450200000|2020-11-27 04:10:00|3508.27|3506.27|3507.77|3505.77|3508.77|3506.77|3507.77|3505.77|31
1606450500000|2020-11-27 04:15:00|3507.27|3505.27|3506.77|3504.77|3507.77|3505.77|3505.77|3503.77|166
1606450800000|2020-11-27 04:20:00|3505.77|3503.77|3507.77|3505.77|3507.77|3505.77|3505.77|3503.77|19
1606451100000|2020-11-27 04:25:00|3508.27|3506.27|3508.27|3506.27|3508.77|3506.77|3507.77|3505.77|87
1606451400000|2020-11-27 04:30:00|3508.77|3506.77|3508.77|3506.77|3509.77|3507.77|3507.77|3505.77|52
1606451700000|2020-11-27 04:35:00|3509.27|3507.27|3508.77|3506.77|3509.77|3507.77|3508.77|3506.77|43
1606452000000|2020-11-27 04:40:00|3509.27|3507.27|3509.77|3507.77|3509.77|3507.77|3508.77|3506.77|106
1606452300000|2020-11-27 04:45:00|3510.27|3508.27|3510.77|3508.77|3511.77|3509.77|3509.77|3507.77|144
1606452600000|2020-11-27 04:50:00|3510.27|3508.27|3509.77|3507.77|3510.77|3508.77|3509.77|3507.77|14
1606452900000|2020-11-27 04:55:00|3510.77|3508.77|3508.77|3506.77|3510.77|3508.77|3508.77|3506.77|40
1606453200000|2020-11-27 05:00:00|3507.77|3505.77|3507.77|3505.77|3508.77|3506.77|3507.77|3505.77|198
1606453500000|2020-11-27 05:05:00|3508.27|3506.27|3507.27|3505.27|3508.77|3506.77|3506.77|3504.77|300
1606453800000|2020-11-27 05:10:00|3506.77|3504.77|3506.27|3504.27|3507.77|3505.77|3505.77|3503.77|126
1606454100000|2020-11-27 05:15:00|3506.77|3504.77|3507.77|3505.77|3507.77|3505.77|3505.77|3503.77|60
1606454400000|2020-11-27 05:20:00|3508.77|3506.77|3506.77|3504.77|3508.77|3506.77|3506.77|3504.77|122
1606454700000|2020-11-27 05:25:00|3507.77|3505.77|3506.77|3504.77|3507.77|3505.77|3506.77|3504.77|34
1606455000000|2020-11-27 05:30:00|3507.77|3505.77|3508.77|3506.77|3508.77|3506.77|3507.77|3505.77|27
1606455300000|2020-11-27 05:35:00|3507.77|3505.77|3506.77|3504.77|3508.27|3506.27|3506.77|3504.77|30
1606455600000|2020-11-27 05:40:00|3507.77|3505.77|3508.77|3506.77|3508.77|3506.77|3506.77|3504.77|245
1606455900000|2020-11-27 05:45:00|3507.77|3505.77|3509.77|3507.77|3509.77|3507.77|3507.77|3505.77|143
1606456200000|2020-11-27 05:50:00|3508.77|3506.77|3509.77|3507.77|3509.77|3507.77|3507.77|3505.77|34
1606456500000|2020-11-27 05:55:00|3510.77|3508.77|3512.77|3510.77|3512.77|3510.77|3509.77|3507.77|299
1606456800000|2020-11-27 06:00:00|3512.27|3510.27|3510.77|3508.77|3512.27|3510.27|3509.77|3507.77|307
1606457100000|2020-11-27 06:05:00|3511.77|3509.77|3511.77|3509.77|3511.77|3509.77|3510.77|3508.77|138
1606457400000|2020-11-27 06:10:00|3510.77|3508.77|3513.77|3511.77|3514.77|3512.77|3510.77|3508.77|225
1606457700000|2020-11-27 06:15:00|3513.27|3511.27|3512.77|3510.77|3513.27|3511.27|3512.77|3510.77|44
1606458000000|2020-11-27 06:20:00|3513.77|3511.77|3514.77|3512.77|3514.77|3512.77|3512.77|3510.77|219
1606458300000|2020-11-27 06:25:00|3514.27|3512.27|3514.77|3512.77|3515.77|3513.77|3513.77|3511.77|576
1606458600000|2020-11-27 06:30:00|3515.27|3513.27|3515.77|3513.77|3516.77|3514.77|3514.77|3512.77|416
1606458900000|2020-11-27 06:35:00|3516.77|3514.77|3517.27|3515.27|3517.77|3515.77|3516.77|3514.77|481
1606459200000|2020-11-27 06:40:00|3516.77|3514.77|3516.77|3514.77|3516.77|3514.77|3516.77|3514.77|371
1606459500000|2020-11-27 06:45:00|3517.27|3515.27|3516.77|3514.77|3517.77|3515.77|3516.77|3514.77|167
1606459800000|2020-11-27 06:50:00|3516.27|3514.27|3517.77|3515.77|3517.77|3515.77|3515.77|3513.77|350
1606460100000|2020-11-27 06:55:00|3516.77|3514.77|3517.77|3515.77|3517.77|3515.77|3516.77|3514.77|140
1606460400000|2020-11-27 07:00:00|3517.52|3516.02|3515.52|3514.02|3517.52|3516.02|3513.52|3512.02|1203
1606460700000|2020-11-27 07:05:00|3515.02|3513.52|3513.52|3512.02|3515.52|3514.02|3513.52|3512.02|595
1606461000000|2020-11-27 07:10:00|3514.52|3513.02|3514.52|3513.02|3514.52|3513.02|3513.02|3511.52|447
1606461300000|2020-11-27 07:15:00|3515.02|3513.52|3512.52|3511.02|3515.52|3514.02|3512.52|3511.02|619
1606461600000|2020-11-27 07:20:00|3513.52|3512.02|3512.52|3511.02|3513.52|3512.02|3511.52|3510.02|1174
1606461900000|2020-11-27 07:25:00|3511.52|3510.02|3511.52|3510.02|3513.52|3512.02|3511.52|3510.02|731
1606462200000|2020-11-27 07:30:00|3511.02|3509.52|3510.52|3509.02|3511.52|3510.02|3510.52|3509.02|591
1606462500000|2020-11-27 07:35:00|3511.52|3510.02|3512.52|3511.02|3512.52|3511.02|3511.52|3510.02|326
1606462800000|2020-11-27 07:40:00|3511.52|3510.02|3512.52|3511.02|3512.52|3511.02|3511.52|3510.02|484
1606463100000|2020-11-27 07:45:00|3511.52|3510.02|3513.52|3512.02|3513.52|3512.02|3511.52|3510.02|1177
1606463400000|2020-11-27 07:50:00|3512.52|3511.02|3513.52|3512.02|3514.52|3513.02|3512.52|3511.02|511
1606463700000|2020-11-27 07:55:00|3512.52|3511.02|3509.02|3507.52|3512.52|3511.02|3508.52|3507.02|2675
1606464000000|2020-11-27 08:00:00|3509.52|3508.02|3510.52|3509.02|3513.52|3512.02|3509.02|3507.52|9333
1606464300000|2020-11-27 08:05:00|3511.52|3510.02|3515.52|3514.02|3517.52|3516.02|3511.52|3510.02|7271
1606464600000|2020-11-27 08:10:00|3516.52|3515.02|3515.52|3514.02|3517.52|3516.02|3514.52|3513.02|4573
1606464900000|2020-11-27 08:15:00|3516.52|3515.02|3514.52|3513.02|3517.52|3516.02|3513.52|3512.02|5102
1606465200000|2020-11-27 08:20:00|3513.52|3512.02|3519.52|3518.02|3522.52|3521.02|3513.52|3512.02|7475
1606465500000|2020-11-27 08:25:00|3519.02|3517.52|3520.52|3519.02|3523.52|3522.02|3519.02|3517.52|8094
1606465800000|2020-11-27 08:30:00|3521.52|3520.02|3519.52|3518.02|3521.52|3520.02|3517.52|3516.02|4438
1606466100000|2020-11-27 08:35:00|3520.52|3519.02|3519.52|3518.02|3521.52|3520.02|3518.52|3517.02|7790
1606466400000|2020-11-27 08:40:00|3519.03|3517.53|3521.03|3519.53|3521.03|3519.53|3519.03|3517.53|7354
1606466700000|2020-11-27 08:45:00|3522.03|3520.53|3523.03|3521.53|3523.03|3521.53|3522.03|3520.53|5624
1606467000000|2020-11-27 08:50:00|3524.03|3522.53|3526.03|3524.53|3527.03|3525.53|3523.03|3521.53|9630
1606467300000|2020-11-27 08:55:00|3527.03|3525.53|3524.03|3522.53|3527.03|3525.53|3523.03|3521.53|5399
1606467600000|2020-11-27 09:00:00|3524.53|3523.03|3527.03|3525.53|3530.03|3528.53|3523.03|3521.53|9644
1606467900000|2020-11-27 09:05:00|3526.03|3524.53|3527.03|3525.53|3527.03|3525.53|3525.03|3523.53|2918
1606468200000|2020-11-27 09:10:00|3526.03|3524.53|3526.03|3524.53|3527.03|3525.53|3526.03|3524.53|3786
1606468500000|2020-11-27 09:15:00|3525.03|3523.53|3525.03|3523.53|3526.03|3524.53|3525.03|3523.53|3338
1606468800000|2020-11-27 09:20:00|3526.03|3524.53|3527.03|3525.53|3529.03|3527.53|3525.03|3523.53|3602
1606469100000|2020-11-27 09:25:00|3528.03|3526.53|3526.03|3524.53|3528.03|3526.53|3525.03|3523.53|10777
1606469400000|2020-11-27 09:30:00|3527.03|3525.53|3524.03|3522.53|3527.03|3525.53|3523.03|3521.53|4222
1606469700000|2020-11-27 09:35:00|3523.03|3521.53|3521.03|3519.53|3525.03|3523.53|3521.03|3519.53|4621
1606470000000|2020-11-27 09:40:00|3522.03|3520.53|3522.03|3520.53|3523.03|3521.53|3522.03|3520.53|4139
1606470300000|2020-11-27 09:45:00|3523.03|3521.53|3522.03|3520.53|3523.03|3521.53|3522.03|3520.53|1906
1606470600000|2020-11-27 09:50:00|3521.03|3519.53|3520.03|3518.53|3522.03|3520.53|3519.03|3517.53|3044
1606470900000|2020-11-27 09:55:00|3521.03|3519.53|3520.03|3518.53|3521.03|3519.53|3520.03|3518.53|1468
1606471200000|2020-11-27 10:00:00|3521.03|3519.53|3520.03|3518.53|3521.03|3519.53|3520.03|3518.53|2108
1606471500000|2020-11-27 10:05:00|3519.03|3517.53|3517.03|3515.53|3519.03|3517.53|3517.03|3515.53|5467
1606471800000|2020-11-27 10:10:00|3518.03|3516.53|3520.03|3518.53|3520.03|3518.53|3518.03|3516.53|2204
1606472100000|2020-11-27 10:15:00|3519.03|3517.53|3516.03|3514.53|3519.03|3517.53|3514.03|3512.53|6845
1606472400000|2020-11-27 10:20:00|3515.03|3513.53|3517.03|3515.53|3518.03|3516.53|3515.03|3513.53|3589
1606472700000|2020-11-27 10:25:00|3518.03|3516.53|3517.03|3515.53|3519.03|3517.53|3517.03|3515.53|2762
1606473000000|2020-11-27 10:30:00|3517.53|3516.03|3519.03|3517.53|3520.03|3518.53|3517.03|3515.53|2581
1606473300000|2020-11-27 10:35:00|3520.03|3518.53|3520.03|3518.53|3521.03|3519.53|3519.03|3517.53|3051
1606473600000|2020-11-27 10:40:00|3521.03|3519.53|3522.03|3520.53|3522.53|3521.03|3520.03|3518.53|3687
1606473900000|2020-11-27 10:45:00|3521.03|3519.53|3523.03|3521.53|3524.03|3522.53|3521.03|3519.53|7326
1606474200000|2020-11-27 10:50:00|3523.53|3522.03|3524.03|3522.53|3524.03|3522.53|3521.03|3519.53|11463
1606474500000|2020-11-27 10:55:00|3523.03|3521.53|3526.03|3524.53|3527.03|3525.53|3523.03|3521.53|11264
1606474800000|2020-11-27 11:00:00|3525.03|3523.53|3525.03|3523.53|3527.03|3525.53|3525.03|3523.53|2937
1606475100000|2020-11-27 11:05:00|3526.03|3524.53|3526.03|3524.53|3527.03|3525.53|3525.03|3523.53|2380
1606475400000|2020-11-27 11:10:00|3525.03|3523.53|3525.03|3523.53|3526.03|3524.53|3524.03|3522.53|3133
1606475700000|2020-11-27 11:15:00|3526.03|3524.53|3524.03|3522.53|3526.03|3524.53|3524.03|3522.53|1479
1606476000000|2020-11-27 11:20:00|3525.03|3523.53|3526.03|3524.53|3526.03|3524.53|3525.03|3523.53|1439
1606476300000|2020-11-27 11:25:00|3525.03|3523.53|3526.03|3524.53|3526.03|3524.53|3525.03|3523.53|2726
1606476600000|2020-11-27 11:30:00|3525.03|3523.53|3525.03|3523.53|3526.03|3524.53|3525.03|3523.53|1225
1606476900000|2020-11-27 11:35:00|3526.03|3524.53|3525.03|3523.53|3526.03|3524.53|3525.03|3523.53|1972
1606477200000|2020-11-27 11:40:00|3526.03|3524.53|3525.03|3523.53|3527.03|3525.53|3525.03|3523.53|1874
1606477500000|2020-11-27 11:45:00|3526.03|3524.53|3527.03|3525.53|3527.03|3525.53|3525.03|3523.53|1755
1606477800000|2020-11-27 11:50:00|3526.53|3525.03|3524.03|3522.53|3527.03|3525.53|3523.03|3521.53|5794
1606478100000|2020-11-27 11:55:00|3525.03|3523.53|3526.03|3524.53|3526.03|3524.53|3524.03|3522.53|1845
1606478400000|2020-11-27 12:00:00|3525.03|3523.53|3525.03|3523.53|3525.03|3523.53|3524.03|3522.53|1272
1606478700000|2020-11-27 12:05:00|3526.03|3524.53|3526.03|3524.53|3526.03|3524.53|3525.03|3523.53|964
1606479000000|2020-11-27 12:10:00|3525.53|3524.03|3525.03|3523.53|3526.03|3524.53|3525.03|3523.53|3955
1606479300000|2020-11-27 12:15:00|3524.53|3523.03|3524.03|3522.53|3525.03|3523.53|3524.03|3522.53|2323
1606479600000|2020-11-27 12:20:00|3523.03|3521.53|3524.03|3522.53|3524.03|3522.53|3523.03|3521.53|2045
1606479900000|2020-11-27 12:25:00|3523.03|3521.53|3523.03|3521.53|3524.03|3522.53|3523.03|3521.53|3226
1606480200000|2020-11-27 12:30:00|3524.03|3522.53|3524.03|3522.53|3524.03|3522.53|3523.03|3521.53|1824
1606480500000|2020-11-27 12:35:00|3523.03|3521.53|3523.03|3521.53|3523.03|3521.53|3523.03|3521.53|1795
1606480800000|2020-11-27 12:40:00|3523.8|3522.3|3522.8|3521.3|3524.8|3523.3|3522.8|3521.3|2244
1606481100000|2020-11-27 12:45:00|3523.8|3522.3|3524.8|3523.3|3524.8|3523.3|3523.8|3522.3|1456
1606481400000|2020-11-27 12:50:00|3523.8|3522.3|3524.8|3523.3|3524.8|3523.3|3523.8|3522.3|1789
1606481700000|2020-11-27 12:55:00|3523.8|3522.3|3523.8|3522.3|3523.8|3522.3|3522.8|3521.3|1324
1606482000000|2020-11-27 13:00:00|3524.8|3523.3|3523.8|3522.3|3524.8|3523.3|3523.8|3522.3|1170
1606482300000|2020-11-27 13:05:00|3524.8|3523.3|3523.8|3522.3|3524.8|3523.3|3523.8|3522.3|1557
1606482600000|2020-11-27 13:10:00|3524.8|3523.3|3523.8|3522.3|3524.8|3523.3|3522.8|3521.3|1998
1606482900000|2020-11-27 13:15:00|3522.8|3521.3|3523.8|3522.3|3524.8|3523.3|3522.8|3521.3|4251
1606483200000|2020-11-27 13:20:00|3522.8|3521.3|3523.8|3522.3|3523.8|3522.3|3522.8|3521.3|2259
1606483500000|2020-11-27 13:25:00|3522.8|3521.3|3521.8|3520.3|3522.8|3521.3|3521.8|3520.3|1874
1606483800000|2020-11-27 13:30:00|3520.8|3519.3|3520.8|3519.3|3520.8|3519.3|3520.8|3519.3|3326
1606484100000|2020-11-27 13:35:00|3521.8|3520.3|3521.8|3520.3|3521.8|3520.3|3521.8|3520.3|1440
1606484400000|2020-11-27 13:40:00|3522.8|3521.3|3524.8|3523.3|3524.8|3523.3|3522.8|3521.3|4426
1606484700000|2020-11-27 13:45:00|3525.8|3524.3|3524.8|3523.3|3525.8|3524.3|3523.8|3522.3|4003
1606485000000|2020-11-27 13:50:00|3523.8|3522.3|3524.8|3523.3|3524.8|3523.3|3523.8|3522.3|1937
1606485300000|2020-11-27 13:55:00|3525.8|3524.3|3524.8|3523.3|3525.8|3524.3|3524.8|3523.3|2368
1606485600000|2020-11-27 14:00:00|3525.8|3524.3|3526.8|3525.3|3526.8|3525.3|3524.8|3523.3|3565
1606485900000|2020-11-27 14:05:00|3526.3|3524.8|3526.8|3525.3|3527.8|3526.3|3526.3|3524.8|1792
1606486200000|2020-11-27 14:10:00|3527.8|3526.3|3526.8|3525.3|3527.8|3526.3|3526.8|3525.3|1302
1606486500000|2020-11-27 14:15:00|3525.8|3524.3|3525.8|3524.3|3525.8|3524.3|3525.8|3524.3|987
1606486800000|2020-11-27 14:20:00|||||||||873
1606487100000|2020-11-27 14:25:00|3526.8|3525.3|3524.8|3523.3|3526.8|3525.3|3524.8|3523.3|2518
1606487400000|2020-11-27 14:30:00|3524.3|3522.8|3525.8|3524.3|3526.8|3525.3|3523.8|3522.3|4400
1606487700000|2020-11-27 14:35:00|3526.8|3525.3|3532.8|3531.3|3532.8|3531.3|3525.8|3524.3|9836
1606488000000|2020-11-27 14:40:00|3531.8|3530.3|3531.8|3530.3|3532.8|3531.3|3530.8|3529.3|10060
1606488300000|2020-11-27 14:45:00|3530.8|3529.3|3531.8|3530.3|3531.8|3530.3|3530.8|3529.3|5348
1606488600000|2020-11-27 14:50:00|3532.8|3531.3|3532.8|3531.3|3533.8|3532.3|3531.8|3530.3|5371
1606488900000|2020-11-27 14:55:00|3531.8|3530.3|3530.8|3529.3|3531.8|3530.3|3530.8|3529.3|3997
1606489200000|2020-11-27 15:00:00|3531.8|3530.3|3531.8|3530.3|3532.8|3531.3|3530.8|3529.3|8228
1606489500000|2020-11-27 15:05:00|3532.8|3531.3|3535.8|3534.3|3536.8|3535.3|3531.8|3530.3|7268
1606489800000|2020-11-27 15:10:00|3535.65|3534.15|3535.65|3534.15|3536.65|3535.15|3535.65|3534.15|3874
1606490100000|2020-11-27 15:15:00|3536.65|3535.15|3534.65|3533.15|3536.65|3535.15|3533.65|3532.15|3692
1606490400000|2020-11-27 15:20:00|3533.65|3532.15|3534.65|3533.15|3535.65|3534.15|3533.65|3532.15|5585
1606490700000|2020-11-27 15:25:00|3533.65|3532.15|3532.65|3531.15|3533.65|3532.15|3531.65|3530.15|12113
1606491000000|2020-11-27 15:30:00|3531.65|3530.15|3531.65|3530.15|3532.65|3531.15|3530.65|3529.15|10317
1606491300000|2020-11-27 15:35:00|3532.65|3531.15|3532.65|3531.15|3532.65|3531.15|3532.65|3531.15|2391
1606491600000|2020-11-27 15:40:00|3531.65|3530.15|3531.65|3530.15|3533.65|3532.15|3530.65|3529.15|4567
1606491900000|2020-11-27 15:45:00|3530.65|3529.15|3532.65|3531.15|3532.65|3531.15|3530.65|3529.15|3775
1606492200000|2020-11-27 15:50:00|3531.65|3530.15|3530.65|3529.15|3531.65|3530.15|3530.65|3529.15|3504
1606492500000|2020-11-27 15:55:00|3529.65|3528.15|3530.65|3529.15|3533.65|3532.15|3529.65|3528.15|6490
1606492800000|2020-11-27 16:00:00|3531.65|3530.15|3529.65|3528.15|3531.65|3530.15|3529.65|3528.15|4486
1606493100000|2020-11-27 16:05:00|3530.65|3529.15|3530.65|3529.15|3530.65|3529.15|3528.65|3527.15|6577
1606493400000|2020-11-27 16:10:00|3529.65|3528.15|3529.65|3528.15|3530.65|3529.15|3528.65|3527.15|8485
1606493700000|2020-11-27 16:15:00|3528.65|3527.15|3533.65|3532.15|3533.65|3532.15|3528.65|3527.15|5643
1606494000000|2020-11-27 16:20:00|3534.65|3533.15|3534.65|3533.15|3534.65|3533.15|3531.65|3530.15|8519
1606494300000|2020-11-27 16:25:00|3535.65|3534.15|3537.65|3536.15|3537.65|3536.15|3532.65|3531.15|26152
1606494600000|2020-11-27 16:30:00|3538.65|3537.15|3529.65|3528.15|3539.65|3538.15|3524.65|3523.15|81176
1606494900000|2020-11-27 16:35:00|3530.65|3529.15|3527.65|3526.15|3531.65|3530.15|3526.65|3525.15|40523
1606495200000|2020-11-27 16:40:00|3526.65|3525.15|3528.65|3527.15|3528.65|3527.15|3526.65|3525.15|10871
1606495500000|2020-11-27 16:45:00|3528.15|3526.65|3526.65|3525.15|3529.65|3528.15|3526.65|3525.15|11747
1606495800000|2020-11-27 16:50:00|3527.65|3526.15|3526.65|3525.15|3528.65|3527.15|3526.65|3525.15|14455
1606496100000|2020-11-27 16:55:00|3527.15|3525.65|3526.65|3525.15|3527.65|3526.15|3526.65|3525.15|4345
1606496400000|2020-11-27 17:00:00|3525.65|3524.15|3524.65|3523.15|3525.65|3524.15|3524.65|3523.15|3323
1606496700000|2020-11-27 17:05:00|3525.65|3524.15|3526.65|3525.15|3526.65|3525.15|3525.65|3524.15|3552
1606497000000|2020-11-27 17:10:00|3527.65|3526.15|3526.65|3525.15|3527.65|3526.15|3525.65|3524.15|12320
1606497300000|2020-11-27 17:15:00|3526.15|3524.65|3527.65|3526.15|3528.65|3527.15|3524.65|3523.15|5011
1606497600000|2020-11-27 17:20:00|3528.15|3526.65|3527.65|3526.15|3528.65|3527.15|3525.65|3524.15|2275
1606497900000|2020-11-27 17:25:00|3528.65|3527.15|3525.65|3524.15|3528.65|3527.15|3525.65|3524.15|4152
1606498200000|2020-11-27 17:30:00|3524.65|3523.15|3525.65|3524.15|3525.65|3524.15|3523.65|3522.15|1664
1606498500000|2020-11-27 17:35:00|3526.65|3525.15|3525.65|3524.15|3526.65|3525.15|3525.65|3524.15|1325
1606498800000|2020-11-27 17:40:00|3526.65|3525.15|3525.65|3524.15|3526.65|3525.15|3524.65|3523.15|1103
1606499100000|2020-11-27 17:45:00|3526.65|3525.15|3527.65|3526.15|3527.65|3526.15|3526.65|3525.15|1021
1606499400000|2020-11-27 17:50:00|3528.15|3526.65|3528.65|3527.15|3529.65|3528.15|3527.65|3526.15|1410
1606499700000|2020-11-27 17:55:00|3527.65|3526.15|3530.65|3529.15|3530.65|3529.15|3526.65|3525.15|2494
1606500000000|2020-11-27 18:00:00|3529.65|3528.15|3530.65|3529.15|3531.65|3530.15|3529.65|3528.15|2165
1606500300000|2020-11-27 18:05:00|3529.65|3528.15|3531.65|3530.15|3531.65|3530.15|3529.65|3528.15|1433
1606500600000|2020-11-27 18:10:00|3530.65|3529.15|3530.65|3529.15|3531.65|3530.15|3530.65|3529.15|997
1606500900000|2020-11-27 18:15:00|3529.65|3528.15|3531.65|3530.15|3531.65|3530.15|3529.65|3528.15|1590
1606501200000|2020-11-27 18:20:00|3532.65|3531.15|3532.65|3531.15|3532.65|3531.15|3531.65|3530.15|954
1606501500000|2020-11-27 18:25:00|3533.65|3532.15|3533.15|3531.65|3533.65|3532.15|3532.65|3531.15|983
1606501800000|2020-11-27 18:30:00|3532.65|3531.15|3534.65|3533.15|3534.65|3533.15|3532.65|3531.15|430
1606502100000|2020-11-27 18:35:00|||||||||296
1606502400000|2020-11-27 18:40:00|3533.65|3532.15|3531.65|3530.15|3533.65|3532.15|3531.65|3530.15|376
1606502700000|2020-11-27 18:45:00|3532.65|3531.15|3531.65|3530.15|3532.65|3531.15|3531.65|3530.15|470
1606503000000|2020-11-27 18:50:00|3532.65|3531.15|3531.65|3530.15|3532.65|3531.15|3530.65|3529.15|645
1606503300000|2020-11-27 18:55:00|3530.65|3529.15|3531.65|3530.15|3531.65|3530.15|3530.65|3529.15|321
1606503600000|2020-11-27 19:00:00|3532.15|3530.65|3532.65|3531.15|3533.15|3531.65|3532.15|3530.65|178
1606503900000|2020-11-27 19:05:00|3533.65|3532.15|3533.65|3532.15|3533.65|3532.15|3533.65|3532.15|146
1606504200000|2020-11-27 19:10:00|3534.15|3532.65|3534.65|3533.15|3534.65|3533.15|3533.65|3532.15|362
1606504500000|2020-11-27 19:15:00|3534.15|3532.65|3532.65|3531.15|3534.15|3532.65|3532.65|3531.15|197
1606504800000|2020-11-27 19:20:00|3533.15|3531.65|3533.65|3532.15|3533.65|3532.15|3532.65|3531.15|20
1606505100000|2020-11-27 19:25:00|3532.65|3531.15|3533.15|3531.65|3533.65|3532.15|3532.65|3531.15|224
1606505400000|2020-11-27 19:30:00|3532.65|3531.15|3533.65|3532.15|3533.65|3532.15|3532.65|3531.15|223
1606505700000|2020-11-27 19:35:00|||||||||13
1606506000000|2020-11-27 19:40:00|||||||||8
1606506300000|2020-11-27 19:45:00|||||||||99
1606506600000|2020-11-27 19:50:00|3534.65|3533.15|3533.65|3532.15|3534.65|3533.15|3533.65|3532.15|247
1606506900000|2020-11-27 19:55:00|3534.65|3533.15|3534.65|3533.15|3534.65|3533.15|3534.65|3533.15|217
1606507200000|2020-11-27 20:00:00|3534.15|3532.65|3534.65|3533.15|3534.65|3533.15|3533.65|3532.15|117
1606507500000|2020-11-27 20:05:00|3534.15|3532.65|3534.65|3533.15|3534.65|3533.15|3533.65|3532.15|74
1606507800000|2020-11-27 20:10:00|3534.15|3532.65|3534.65|3533.15|3534.65|3533.15|3533.65|3532.15|142
1606508100000|2020-11-27 20:15:00|3535.15|3533.65|3534.65|3533.15|3535.65|3534.15|3534.65|3533.15|616
1606508400000|2020-11-27 20:20:00|||||||||119
1606508700000|2020-11-27 20:25:00|3535.65|3534.15|3535.65|3534.15|3536.65|3535.15|3535.65|3534.15|426
1606509000000|2020-11-27 20:30:00|3536.15|3534.65|3535.65|3534.15|3536.65|3535.15|3535.65|3534.15|181
1606509300000|2020-11-27 20:35:00|3535.15|3533.65|3534.65|3533.15|3535.15|3533.65|3534.65|3533.15|74
1606509600000|2020-11-27 20:40:00|||||||||38
1606509900000|2020-11-27 20:45:00|3535.65|3534.15|3536.65|3535.15|3536.65|3535.15|3535.65|3534.15|439
1606510200000|2020-11-27 20:50:00|3536.15|3534.65|3535.65|3534.15|3536.65|3535.15|3535.65|3534.15|135
1606510500000|2020-11-27 20:55:00|3536.65|3535.15|3538.65|3537.15|3538.65|3537.15|3535.65|3534.15|1153
1606510800000|2020-11-27 21:00:00|3539.2|3536.2|3539.2|3536.2|3539.2|3536.2|3539.2|3536.2|1
1606690800000|2020-11-29 23:00:00|3546.4|3543.4|3545.8|3542.8|3546.6|3543.6|3545.1|3542.1|0
1606691100000|2020-11-29 23:05:00|3545.5|3542.5|3545.1|3542.1|3546.2|3543.2|3544.9|3541.9|0
1606691400000|2020-11-29 23:10:00|3544.9|3541.9|3545.5|3542.5|3545.5|3542.5|3544.7|3541.7|0
1606691700000|2020-11-29 23:15:00|3545.6|3542.6|3546|3543|3546.6|3543.6|3544.9|3541.9|0
1606692000000|2020-11-29 23:20:00|3545.8|3542.8|3546.2|3543.2|3546.4|3543.4|3545.5|3542.5|0
1606692300000|2020-11-29 23:25:00|3546.1|3543.1|3546.6|3543.6|3547|3544|3546|3543|0
1606692600000|2020-11-29 23:30:00|3546.9|3543.9|3544.5|3541.5|3547.1|3544.1|3544.2|3541.2|0
1606692900000|2020-11-29 23:35:00|3544.3|3541.3|3544|3541|3544.9|3541.9|3543.6|3540.6|0
1606693200000|2020-11-29 23:40:00|3543.9|3540.9|3544.1|3541.1|3544.5|3541.5|3543.8|3540.8|0
1606693500000|2020-11-29 23:45:00|3544|3541|3542.7|3539.7|3544|3541|3542.5|3539.5|0
1606693800000|2020-11-29 23:50:00|3542.6|3539.6|3541.3|3538.3|3543.1|3540.1|3540.2|3537.2|0
1606694100000|2020-11-29 23:55:00|3540.8|3537.8|3540|3537|3541|3538|3538.4|3535.4|0
1606694400000|2020-11-30 00:00:00|3539.5|3536.5|3538.6|3535.6|3540.2|3537.2|3536.2|3533.2|0
1606694700000|2020-11-30 00:05:00|3538.5|3535.5|3539.3|3536.3|3539.4|3536.4|3537.1|3534.1|0
1606695000000|2020-11-30 00:10:00|3539.1|3536.1|3539.5|3536.5|3539.7|3536.7|3538.2|3535.2|0
1606695300000|2020-11-30 00:15:00|3539.3|3536.3|3523.9|3521.9|3539.7|3536.7|3522.9|3520.9|1456
1606695600000|2020-11-30 00:20:00|3523.4|3521.4|3520.9|3518.9|3523.9|3521.9|3520.9|3518.9|526
1606695900000|2020-11-30 00:25:00|3521.4|3519.4|3523.9|3521.9|3524.9|3522.9|3521.4|3519.4|494
1606696200000|2020-11-30 00:30:00|3523.4|3521.4|3522.9|3520.9|3523.4|3521.4|3519.9|3517.9|229
1606696500000|2020-11-30 00:35:00|3523.4|3521.4|3521.9|3519.9|3524.9|3522.9|3520.9|3518.9|176
1606696800000|2020-11-30 00:40:00|3522.4|3520.4|3522.9|3520.9|3522.9|3520.9|3521.9|3519.9|52
1606697100000|2020-11-30 00:45:00|3521.9|3519.9|3520.4|3518.4|3523.9|3521.9|3519.9|3517.9|251
1606697400000|2020-11-30 00:50:00|3519.9|3517.9|3521.9|3519.9|3521.9|3519.9|3519.9|3517.9|174
1606697700000|2020-11-30 00:55:00|3521.4|3519.4|3520.4|3518.4|3521.9|3519.9|3519.9|3517.9|73
1606698000000|2020-11-30 01:00:00|3520.9|3518.9|3517.9|3515.9|3521.9|3519.9|3516.9|3514.9|650
1606698300000|2020-11-30 01:05:00|3518.4|3516.4|3516.9|3514.9|3518.9|3516.9|3516.4|3514.4|291
1606698600000|2020-11-30 01:10:00|3516.4|3514.4|3516.9|3514.9|3517.9|3515.9|3515.9|3513.9|160
1606698900000|2020-11-30 01:15:00|3516.4|3514.4|3518.9|3516.9|3518.9|3516.9|3515.9|3513.9|615
1606699200000|2020-11-30 01:20:00|3519.9|3517.9|3519.9|3517.9|3519.9|3517.9|3519.4|3517.4|22
1606699500000|2020-11-30 01:25:00|3520.9|3518.9|3520.9|3518.9|3520.9|3518.9|3519.9|3517.9|204
1606699800000|2020-11-30 01:30:00|3521.4|3519.4|3519.9|3517.9|3521.9|3519.9|3519.9|3517.9|107
1606700100000|2020-11-30 01:35:00|3520.4|3518.4|3522.9|3520.9|3523.9|3521.9|3519.9|3517.9|315
1606700400000|2020-11-30 01:40:00|3523.9|3521.9|3521.9|3519.9|3523.9|3521.9|3521.9|3519.9|297
1606700700000|2020-11-30 01:45:00|3521.4|3519.4|3519.9|3517.9|3521.9|3519.9|3519.9|3517.9|194
1606701000000|2020-11-30 01:50:00|3518.9|3516.9|3521.9|3519.9|3521.9|3519.9|3518.9|3516.9|167
1606701300000|2020-11-30 01:55:00|3520.9|3518.9|3522.9|3520.9|3522.9|3520.9|3520.9|3518.9|69
1606701600000|2020-11-30 02:00:00|3521.9|3519.9|3521.9|3519.9|3521.9|3519.9|3519.9|3517.9|89
1606701900000|2020-11-30 02:05:00|3522.4|3520.4|3519.9|3517.9|3522.4|3520.4|3519.9|3517.9|382
1606702200000|2020-11-30 02:10:00|3518.9|3516.9|3519.9|3517.9|3520.9|3518.9|3518.9|3516.9|421
1606702500000|2020-11-30 02:15:00|3518.9|3516.9|3518.9|3516.9|3518.9|3516.9|3517.9|3515.9|163
1606702800000|2020-11-30 02:20:00|3518.4|3516.4|3517.9|3515.9|3518.9|3516.9|3517.9|3515.9|53
1606703100000|2020-11-30 02:25:00|3518.9|3516.9|3517.9|3515.9|3518.9|3516.9|3517.9|3515.9|89
1606703400000|2020-11-30 02:30:00|3516.9|3514.9|3518.9|3516.9|3518.9|3516.9|3516.9|3514.9|206
1606703700000|2020-11-30 02:35:00|3518.4|3516.4|3518.4|3516.4|3518.9|3516.9|3517.9|3515.9|55
1606704000000|2020-11-30 02:40:00|3518.9|3516.9|3517.9|3515.9|3518.9|3516.9|3517.9|3515.9|51
1606704300000|2020-11-30 02:45:00|3516.9|3514.9|3516.9|3514.9|3517.9|3515.9|3515.9|3513.9|291
1606704600000|2020-11-30 02:50:00|3516.4|3514.4|3516.9|3514.9|3516.9|3514.9|3515.9|3513.9|72
1606704900000|2020-11-30 02:55:00|3515.9|3513.9|3517.9|3515.9|3517.9|3515.9|3515.9|3513.9|212
1606705200000|2020-11-30 03:00:00|3518.4|3516.4|3519.9|3517.9|3519.9|3517.9|3517.9|3515.9|142
1606705500000|2020-11-30 03:05:00|3520.4|3518.4|3518.9|3516.9|3520.4|3518.4|3518.9|3516.9|23
1606705800000|2020-11-30 03:10:00|3518.4|3516.4|3519.9|3517.9|3519.9|3517.9|3518.4|3516.4|107
1606706100000|2020-11-30 03:15:00|3518.9|3516.9|3518.9|3516.9|3519.9|3517.9|3518.9|3516.9|7
1606706400000|2020-11-30 03:20:00|3517.9|3515.9|3517.4|3515.4|3517.9|3515.9|3516.9|3514.9|14
1606706700000|2020-11-30 03:25:00|3516.9|3514.9|3515.9|3513.9|3517.4|3515.4|3514.9|3512.9|439
1606707000000|2020-11-30 03:30:00|3515.4|3513.4|3516.9|3514.9|3516.9|3514.9|3515.4|3513.4|70
1606707300000|2020-11-30 03:35:00|3516.4|3514.4|3515.9|3513.9|3516.9|3514.9|3515.9|3513.9|176
1606707600000|2020-11-30 03:40:00|3515.4|3513.4|3516.4|3514.4|3516.9|3514.9|3514.9|3512.9|96
1606707900000|2020-11-30 03:45:00|3516.9|3514.9|3517.9|3515.9|3517.9|3515.9|3516.4|3514.4|6
1606708200000|2020-11-30 03:50:00|3517.4|3515.4|3517.9|3515.9|3518.4|3516.4|3516.9|3514.9|47
1606708500000|2020-11-30 03:55:00|3517.4|3515.4|3516.9|3514.9|3517.4|3515.4|3516.9|3514.9|19
1606708800000|2020-11-30 04:00:00|3517.4|3515.4|3515.9|3513.9|3517.9|3515.9|3515.9|3513.9|71
1606709100000|2020-11-30 04:05:00|3515.4|3513.4|3511.9|3509.9|3515.9|3513.9|3511.9|3509.9|777
1606709400000|2020-11-30 04:10:00|3511.4|3509.4|3511.9|3509.9|3511.9|3509.9|3510.9|3508.9|619
1606709700000|2020-11-30 04:15:00|3512.4|3510.4|3511.9|3509.9|3512.9|3510.9|3511.9|3509.9|415
1606710000000|2020-11-30 04:20:00|3511.4|3509.4|3511.4|3509.4|3511.9|3509.9|3510.9|3508.9|78
1606710300000|2020-11-30 04:25:00|3511.9|3509.9|3510.9|3508.9|3511.9|3509.9|3509.9|3507.9|213
1606710600000|2020-11-30 04:30:00|3511.4|3509.4|3511.9|3509.9|3511.9|3509.9|3510.9|3508.9|181
1606710900000|2020-11-30 04:35:00|3512.9|3510.9|3512.9|3510.9|3512.9|3510.9|3511.9|3509.9|108
1606711200000|2020-11-30 04:40:00|3512.4|3510.4|3511.9|3509.9|3512.9|3510.9|3511.9|3509.9|109
1606711500000|2020-11-30 04:45:00|3510.9|3508.9|3510.9|3508.9|3511.9|3509.9|3510.9|3508.9|227
1606711800000|2020-11-30 04:50:00|3511.9|3509.9|3510.9|3508.9|3511.9|3509.9|3510.9|3508.9|31
1606712100000|2020-11-30 04:55:00|3510.4|3508.4|3509.9|3507.9|3510.9|3508.9|3509.9|3507.9|45
1606712400000|2020-11-30 05:00:00|3510.4|3508.4|3509.9|3507.9|3510.9|3508.9|3508.9|3506.9|251
1606712700000|2020-11-30 05:05:00|3509.4|3507.4|3505.9|3503.9|3509.4|3507.4|3505.9|3503.9|743
1606713000000|2020-11-30 05:10:00|3504.9|3502.9|3505.9|3503.9|3507.4|3505.4|3504.9|3502.9|574
1606713300000|2020-11-30 05:15:00|3505.4|3503.4|3506.4|3504.4|3506.9|3504.9|3501.9|3499.9|591
1606713600000|2020-11-30 05:20:00|3505.9|3503.9|3506.9|3504.9|3507.9|3505.9|3505.9|3503.9|178
1606713900000|2020-11-30 05:25:00|3505.9|3503.9|3505.9|3503.9|3506.9|3504.9|3505.9|3503.9|495
1606714200000|2020-11-30 05:30:00|3504.9|3502.9|3505.9|3503.9|3505.9|3503.9|3503.9|3501.9|331
1606714500000|2020-11-30 05:35:00|3506.9|3504.9|3507.9|3505.9|3508.4|3506.4|3506.9|3504.9|269
1606714800000|2020-11-30 05:40:00|3506.9|3504.9|3506.9|3504.9|3507.9|3505.9|3505.9|3503.9|267
1606715100000|2020-11-30 05:45:00|3506.4|3504.4|3506.9|3504.9|3506.9|3504.9|3505.9|3503.9|216
1606715400000|2020-11-30 05:50:00|3506.4|3504.4|3502.9|3500.9|3506.4|3504.4|3502.9|3500.9|251
1606715700000|2020-11-30 05:55:00|3503.4|3501.4|3504.9|3502.9|3505.9|3503.9|3502.9|3500.9|467
1606716000000|2020-11-30 06:00:00|3505.4|3503.4|3504.9|3502.9|3505.9|3503.9|3502.9|3500.9|415
1606716300000|2020-11-30 06:05:00|3504.4|3502.4|3502.9|3500.9|3504.9|3502.9|3502.9|3500.9|195
1606716600000|2020-11-30 06:10:00|3503.9|3501.9|3502.9|3500.9|3504.4|3502.4|3502.9|3500.9|170
1606716900000|2020-11-30 06:15:00|3501.9|3499.9|3498.9|3496.9|3502.4|3500.4|3498.9|3496.9|1420
1606717200000|2020-11-30 06:20:00|3499.9|3497.9|3501.4|3499.4|3501.9|3499.9|3498.9|3496.9|684
1606717500000|2020-11-30 06:25:00|3500.9|3498.9|3502.9|3500.9|3502.9|3500.9|3500.9|3498.9|251
1606717800000|2020-11-30 06:30:00|3503.9|3501.9|3503.9|3501.9|3504.9|3502.9|3503.9|3501.9|319
1606718100000|2020-11-30 06:35:00|3502.9|3500.9|3500.9|3498.9|3502.9|3500.9|3500.9|3498.9|157
1606718400000|2020-11-30 06:40:00|3500.4|3498.4|3499.9|3497.9|3500.4|3498.4|3497.9|3495.9|935
1606718700000|2020-11-30 06:45:00|3500.4|3498.4|3501.9|3499.9|3501.9|3499.9|3498.9|3496.9|410
1606719000000|2020-11-30 06:50:00|3502.9|3500.9|3500.9|3498.9|3502.9|3500.9|3500.9|3498.9|489
1606719300000|2020-11-30 06:55:00|3500.4|3498.4|3500.9|3498.9|3501.9|3499.9|3499.9|3497.9|463
1606719600000|2020-11-30 07:00:00|3500.65|3499.15|3505.65|3504.15|3505.65|3504.15|3499.65|3498.15|2592
1606719900000|2020-11-30 07:05:00|3506.15|3504.65|3509.65|3508.15|3509.65|3508.15|3506.15|3504.65|2862
1606720200000|2020-11-30 07:10:00|3510.65|3509.15|3509.65|3508.15|3510.65|3509.15|3508.65|3507.15|1549
1606720500000|2020-11-30 07:15:00|3508.65|3507.15|3509.65|3508.15|3509.65|3508.15|3507.65|3506.15|1293
1606720800000|2020-11-30 07:20:00|3509.15|3507.65|3508.65|3507.15|3510.65|3509.15|3507.65|3506.15|1612
1606721100000|2020-11-30 07:25:00|3509.65|3508.15|3511.65|3510.15|3512.65|3511.15|3509.65|3508.15|1558
1606721400000|2020-11-30 07:30:00|3512.65|3511.15|3510.65|3509.15|3512.65|3511.15|3510.65|3509.15|1270
1606721700000|2020-11-30 07:35:00|3510.15|3508.65|3510.65|3509.15|3510.65|3509.15|3508.65|3507.15|881
1606722000000|2020-11-30 07:40:00|3510.15|3508.65|3510.65|3509.15|3511.65|3510.15|3508.65|3507.15|1135
1606722300000|2020-11-30 07:45:00|3509.65|3508.15|3509.65|3508.15|3510.65|3509.15|3508.65|3507.15|827
1606722600000|2020-11-30 07:50:00|3509.15|3507.65|3508.65|3507.15|3509.65|3508.15|3507.65|3506.15|1468
1606722900000|2020-11-30 07:55:00|3509.15|3507.65|3513.65|3512.15|3513.65|3512.15|3507.65|3506.15|3527
1606723200000|2020-11-30 08:00:00|3514.65|3513.15|3507.65|3506.15|3517.65|3516.15|3506.65|3505.15|21890
1606723500000|2020-11-30 08:05:00|3506.65|3505.15|3507.65|3506.15|3511.65|3510.15|3504.65|3503.15|10942
1606723800000|2020-11-30 08:10:00|3506.65|3505.15|3504.65|3503.15|3507.65|3506.15|3502.65|3501.15|11140
1606724100000|2020-11-30 08:15:00|3503.65|3502.15|3505.65|3504.15|3508.65|3507.15|3503.65|3502.15|8744
1606724400000|2020-11-30 08:20:00|3506.65|3505.15|3517.65|3516.15|3518.65|3517.15|3505.65|3504.15|11585
1606724700000|2020-11-30 08:25:00|3518.65|3517.15|3515.65|3514.15|3519.65|3518.15|3515.65|3514.15|8487
1606725000000|2020-11-30 08:30:00|3514.65|3513.15|3518.65|3517.15|3518.65|3517.15|3514.65|3513.15|7541
1606725300000|2020-11-30 08:35:00|3519.65|3518.15|3520.65|3519.15|3521.65|3520.15|3518.65|3517.15|7092
1606725600000|2020-11-30 08:40:00|3519.84|3518.34|3519.84|3518.34|3521.84|3520.34|3518.84|3517.34|7764
1606725900000|2020-11-30 08:45:00|3520.84|3519.34|3518.84|3517.34|3521.84|3520.34|3516.84|3515.34|6529
1606726200000|2020-11-30 08:50:00|3519.84|3518.34|3519.84|3518.34|3520.84|3519.34|3518.84|3517.34|3223
1606726500000|2020-11-30 08:55:00|3518.84|3517.34|3519.84|3518.34|3521.84|3520.34|3517.84|3516.34|4313
1606726800000|2020-11-30 09:00:00|3518.84|3517.34|3523.84|3522.34|3525.84|3524.34|3518.84|3517.34|10258
1606727100000|2020-11-30 09:05:00|3524.84|3523.34|3527.84|3526.34|3528.84|3527.34|3522.84|3521.34|10270
1606727400000|2020-11-30 09:10:00|3528.84|3527.34|3532.84|3531.34|3533.84|3532.34|3527.84|3526.34|8454
1606727700000|2020-11-30 09:15:00|3531.84|3530.34|3527.84|3526.34|3531.84|3530.34|3526.84|3525.34|5465
1606728000000|2020-11-30 09:20:00|3526.84|3525.34|3524.84|3523.34|3527.84|3526.34|3523.84|3522.34|4684
1606728300000|2020-11-30 09:25:00|3525.84|3524.34|3525.84|3524.34|3525.84|3524.34|3524.84|3523.34|2629
1606728600000|2020-11-30 09:30:00|3524.84|3523.34|3524.84|3523.34|3524.84|3523.34|3522.84|3521.34|8842
1606728900000|2020-11-30 09:35:00|3523.84|3522.34|3523.84|3522.34|3524.84|3523.34|3522.84|3521.34|2814
1606729200000|2020-11-30 09:40:00|3522.84|3521.34|3523.84|3522.34|3524.84|3523.34|3522.84|3521.34|3621
1606729500000|2020-11-30 09:45:00|3524.84|3523.34|3523.84|3522.34|3524.84|3523.34|3522.84|3521.34|3163
1606729800000|2020-11-30 09:50:00|3522.84|3521.34|3526.84|3525.34|3526.84|3525.34|3522.84|3521.34|2495
1606730100000|2020-11-30 09:55:00|3525.84|3524.34|3525.84|3524.34|3525.84|3524.34|3523.84|3522.34|6910
1606730400000|2020-11-30 10:00:00|3526.84|3525.34|3526.84|3525.34|3526.84|3525.34|3524.84|3523.34|3230
1606730700000|2020-11-30 10:05:00|3525.84|3524.34|3527.84|3526.34|3527.84|3526.34|3525.84|3524.34|2889
1606731000000|2020-11-30 10:10:00|3526.84|3525.34|3527.84|3526.34|3527.84|3526.34|3526.84|3525.34|2729
1606731300000|2020-11-30 10:15:00|3526.84|3525.34|3529.84|3528.34|3529.84|3528.34|3526.84|3525.34|2834
1606731600000|2020-11-30 10:20:00|3528.84|3527.34|3528.84|3527.34|3528.84|3527.34|3528.84|3527.34|4365
1606731900000|2020-11-30 10:25:00|3529.84|3528.34|3530.84|3529.34|3530.84|3529.34|3529.84|3528.34|3107
1606732200000|2020-11-30 10:30:00|3531.84|3530.34|3531.84|3530.34|3531.84|3530.34|3530.84|3529.34|4675
1606732500000|2020-11-30 10:35:00|3530.84|3529.34|3532.84|3531.34|3533.84|3532.34|3530.84|3529.34|4282
1606732800000|2020-11-30 10:40:00|3533.84|3532.34|3533.84|3532.34|3533.84|3532.34|3532.84|3531.34|3356
1606733100000|2020-11-30 10:45:00|3532.84|3531.34|3531.84|3530.34|3533.84|3532.34|3530.84|3529.34|13318
1606733400000|2020-11-30 10:50:00|3532.84|3531.34|3533.84|3532.34|3534.84|3533.34|3531.84|3530.34|8309
1606733700000|2020-11-30 10:55:00|3532.84|3531.34|3531.84|3530.34|3532.84|3531.34|3530.84|3529.34|6980
1606734000000|2020-11-30 11:00:00|3530.84|3529.34|3530.84|3529.34|3531.84|3530.34|3529.84|3528.34|6001
1606734300000|2020-11-30 11:05:00|3529.84|3528.34|3530.84|3529.34|3530.84|3529.34|3529.84|3528.34|3713
1606734600000|2020-11-30 11:10:00|3529.84|3528.34|3530.84|3529.34|3530.84|3529.34|3529.84|3528.34|4703
1606734900000|2020-11-30 11:15:00|3529.84|3528.34|3529.84|3528.34|3530.84|3529.34|3529.84|3528.34|2578
1606735200000|2020-11-30 11:20:00|3528.84|3527.34|3526.84|3525.34|3529.84|3528.34|3526.84|3525.34|8351
1606735500000|2020-11-30 11:25:00|3527.84|3526.34|3526.84|3525.34|3527.84|3526.34|3525.84|3524.34|3973
1606735800000|2020-11-30 11:30:00|3525.84|3524.34|3518.84|3517.34|3525.84|3524.34|3517.84|3516.34|10173
1606736100000|2020-11-30 11:35:00|3518.34|3516.84|3519.84|3518.34|3519.84|3518.34|3517.84|3516.34|6049
1606736400000|2020-11-30 11:40:00|3518.84|3517.34|3519.84|3518.34|3520.84|3519.34|3518.84|3517.34|10213
1606736700000|2020-11-30 11:45:00|3520.84|3519.34|3520.84|3519.34|3521.84|3520.34|3519.84|3518.34|3294
1606737000000|2020-11-30 11:50:00|3521.84|3520.34|3522.84|3521.34|3522.84|3521.34|3521.84|3520.34|3278
1606737300000|2020-11-30 11:55:00|3521.84|3520.34|3524.84|3523.34|3524.84|3523.34|3521.84|3520.34|2575
1606737600000|2020-11-30 12:00:00|3523.84|3522.34|3525.84|3524.34|3526.84|3525.34|3523.84|3522.34|4329
1606737900000|2020-11-30 12:05:00|3526.84|3525.34|3528.84|3527.34|3530.84|3529.34|3526.84|3525.34|7108
1606738200000|2020-11-30 12:10:00|3529.84|3528.34|3528.84|3527.34|3529.84|3528.34|3528.84|3527.34|2206
1606738500000|2020-11-30 12:15:00|3527.84|3526.34|3531.84|3530.34|3532.84|3531.34|3527.84|3526.34|4538
1606738800000|2020-11-30 12:20:00|3532.84|3531.34|3531.84|3530.34|3532.84|3531.34|3530.84|3529.34|1816
1606739100000|2020-11-30 12:25:00|3530.84|3529.34|3530.84|3529.34|3531.84|3530.34|3529.84|3528.34|5359
1606739400000|2020-11-30 12:30:00|3529.84|3528.34|3534.84|3533.34|3534.84|3533.34|3529.84|3528.34|5484
1606739700000|2020-11-30 12:35:00|3535.84|3534.34|3535.84|3534.34|3535.84|3534.34|3533.84|3532.34|4336
1606740000000|2020-11-30 12:40:00|3535.73|3534.23|3534.73|3533.23|3535.73|3534.23|3534.73|3533.23|6325
1606740300000|2020-11-30 12:45:00|3535.23|3533.73|3531.73|3530.23|3535.23|3533.73|3531.73|3530.23|6491
1606740600000|2020-11-30 12:50:00|3530.73|3529.23|3529.73|3528.23|3530.73|3529.23|3529.23|3527.73|1980
1606740900000|2020-11-30 12:55:00|3528.73|3527.23|3528.73|3527.23|3529.73|3528.23|3528.73|3527.23|2152
1606741200000|2020-11-30 13:00:00|3527.73|3526.23|3529.73|3528.23|3529.73|3528.23|3527.73|3526.23|5416
1606741500000|2020-11-30 13:05:00|3528.73|3527.23|3528.73|3527.23|3529.73|3528.23|3527.73|3526.23|2225
1606741800000|2020-11-30 13:10:00|3529.73|3528.23|3529.73|3528.23|3530.73|3529.23|3528.73|3527.23|2610
1606742100000|2020-11-30 13:15:00|3528.73|3527.23|3531.73|3530.23|3531.73|3530.23|3528.73|3527.23|7283
1606742400000|2020-11-30 13:20:00|3532.73|3531.23|3531.73|3530.23|3532.73|3531.23|3529.73|3528.23|3252
1606742700000|2020-11-30 13:25:00|3532.73|3531.23|3531.73|3530.23|3532.73|3531.23|3531.73|3530.23|4761
1606743000000|2020-11-30 13:30:00|3530.73|3529.23|3531.73|3530.23|3531.73|3530.23|3530.73|3529.23|3845
1606743300000|2020-11-30 13:35:00|3532.73|3531.23|3532.73|3531.23|3533.73|3532.23|3531.73|3530.23|3152
1606743600000|2020-11-30 13:40:00|3533.73|3532.23|3536.73|3535.23|3536.73|3535.23|3533.73|3532.23|4826
1606743900000|2020-11-30 13:45:00|3535.73|3534.23|3534.73|3533.23|3535.73|3534.23|3534.73|3533.23|2334
1606744200000|2020-11-30 13:50:00|3535.73|3534.23|3537.73|3536.23|3538.73|3537.23|3535.73|3534.23|6371
1606744500000|2020-11-30 13:55:00|3536.73|3535.23|3536.73|3535.23|3536.73|3535.23|3536.73|3535.23|2445
1606744800000|2020-11-30 14:00:00|3535.73|3534.23|3538.73|3537.23|3538.73|3537.23|3535.73|3534.23|6584
1606745100000|2020-11-30 14:05:00|3537.73|3536.23|3537.73|3536.23|3538.73|3537.23|3537.73|3536.23|2542
1606745400000|2020-11-30 14:10:00|3536.73|3535.23|3537.73|3536.23|3537.73|3536.23|3536.73|3535.23|4340
1606745700000|2020-11-30 14:15:00|3538.73|3537.23|3535.73|3534.23|3538.73|3537.23|3534.73|3533.23|11252
1606746000000|2020-11-30 14:20:00|3534.73|3533.23|3534.73|3533.23|3535.73|3534.23|3533.73|3532.23|3816
1606746300000|2020-11-30 14:25:00|3535.73|3534.23|3535.73|3534.23|3535.73|3534.23|3535.73|3534.23|3202
1606746600000|2020-11-30 14:30:00|3534.73|3533.23|3532.73|3531.23|3537.73|3536.23|3532.73|3531.23|9461
1606746900000|2020-11-30 14:35:00|3531.73|3530.23|3531.73|3530.23|3531.73|3530.23|3529.73|3528.23|10432
1606747200000|2020-11-30 14:40:00|3530.73|3529.23|3532.73|3531.23|3532.73|3531.23|3529.73|3528.23|8464
1606747500000|2020-11-30 14:45:00|3531.73|3530.23|3530.73|3529.23|3533.73|3532.23|3529.73|3528.23|7934
1606747800000|2020-11-30 14:50:00|3529.73|3528.23|3533.73|3532.23|3533.73|3532.23|3529.73|3528.23|4834
1606748100000|2020-11-30 14:55:00|3532.73|3531.23|3532.73|3531.23|3533.73|3532.23|3531.73|3530.23|10267
1606748400000|2020-11-30 15:00:00|3533.73|3532.23|3531.73|3530.23|3533.73|3532.23|3529.73|3528.23|7446
1606748700000|2020-11-30 15:05:00|3532.73|3531.23|3532.73|3531.23|3533.73|3532.23|3530.73|3529.23|12146
1606749000000|2020-11-30 15:10:00|3532.82|3531.32|3528.82|3527.32|3533.82|3532.32|3528.82|3527.32|16601
1606749300000|2020-11-30 15:15:00|3527.82|3526.32|3526.82|3525.32|3529.82|3528.32|3525.82|3524.32|12059
1606749600000|2020-11-30 15:20:00|3527.82|3526.32|3526.82|3525.32|3527.82|3526.32|3525.82|3524.32|7037
1606749900000|2020-11-30 15:25:00|3525.82|3524.32|3522.82|3521.32|3525.82|3524.32|3522.82|3521.32|10431
1606750200000|2020-11-30 15:30:00|3523.82|3522.32|3521.82|3520.32|3524.82|3523.32|3521.82|3520.32|9210
1606750500000|2020-11-30 15:35:00|3520.82|3519.32|3519.82|3518.32|3521.82|3520.32|3518.82|3517.32|12826
1606750800000|2020-11-30 15:40:00|3518.82|3517.32|3515.82|3514.32|3519.82|3518.32|3514.82|3513.32|10222
1606751100000|2020-11-30 15:45:00|3514.82|3513.32|3520.82|3519.32|3521.82|3520.32|3514.82|3513.32|13440
1606751400000|2020-11-30 15:50:00|3521.82|3520.32|3522.82|3521.32|3523.82|3522.32|3521.82|3520.32|10646
1606751700000|2020-11-30 15:55:00|3521.82|3520.32|3524.82|3523.32|3526.82|3525.32|3521.82|3520.32|12719
1606752000000|2020-11-30 16:00:00|3523.82|3522.32|3525.82|3524.32|3525.82|3524.32|3523.82|3522.32|8908
1606752300000|2020-11-30 16:05:00|3524.82|3523.32|3524.82|3523.32|3526.82|3525.32|3524.82|3523.32|7352
1606752600000|2020-11-30 16:10:00|3525.82|3524.32|3523.82|3522.32|3525.82|3524.32|3523.82|3522.32|7797
1606752900000|2020-11-30 16:15:00|3524.82|3523.32|3519.82|3518.32|3525.82|3524.32|3519.82|3518.32|17092
1606753200000|2020-11-30 16:20:00|3518.82|3517.32|3514.82|3513.32|3518.82|3517.32|3514.82|3513.32|28532
1606753500000|2020-11-30 16:25:00|3515.82|3514.32|3506.82|3505.32|3515.82|3514.32|3506.82|3505.32|92222
1606753800000|2020-11-30 16:30:00|3506.1|3504.6|3487.1|3485.6|3507.1|3505.6|3483.1|3481.6|205972
1606754100000|2020-11-30 16:35:00|3488.1|3486.6|3496.1|3494.6|3498.1|3496.6|3486.1|3484.6|103973
1606754400000|2020-11-30 16:40:00|3495.1|3493.6|3493.1|3491.6|3495.1|3493.6|3490.1|3488.6|27466
1606754700000|2020-11-30 16:45:00|3494.1|3492.6|3496.1|3494.6|3496.1|3494.6|3493.1|3491.6|20141
1606755000000|2020-11-30 16:50:00|3497.1|3495.6|3495.1|3493.6|3497.1|3495.6|3494.1|3492.6|15376
1606755300000|2020-11-30 16:55:00|3495.6|3494.1|3496.1|3494.6|3498.1|3496.6|3495.1|3493.6|8615
1606755600000|2020-11-30 17:00:00|3495.1|3493.6|3492.1|3490.6|3497.1|3495.6|3491.1|3489.6|9542
1606755900000|2020-11-30 17:05:00|3493.1|3491.6|3494.1|3492.6|3494.1|3492.6|3491.1|3489.6|8048
1606756200000|2020-11-30 17:10:00|3493.1|3491.6|3496.1|3494.6|3496.1|3494.6|3492.1|3490.6|3085
1606756500000|2020-11-30 17:15:00|3497.1|3495.6|3496.1|3494.6|3498.1|3496.6|3496.1|3494.6|2421
1606756800000|2020-11-30 17:20:00|3495.1|3493.6|3497.1|3495.6|3497.1|3495.6|3495.1|3493.6|1718
1606757100000|2020-11-30 17:25:00|3498.1|3496.6|3498.1|3496.6|3498.1|3496.6|3496.1|3494.6|5245
1606757400000|2020-11-30 17:30:00|3499.1|3497.6|3496.1|3494.6|3499.1|3497.6|3496.1|3494.6|3145
1606757700000|2020-11-30 17:35:00|3497.1|3495.6|3496.1|3494.6|3497.1|3495.6|3495.1|3493.6|2058
1606758000000|2020-11-30 17:40:00|3497.1|3495.6|3497.1|3495.6|3498.1|3496.6|3495.1|3493.6|3207
1606758300000|2020-11-30 17:45:00|3498.1|3496.6|3497.1|3495.6|3498.1|3496.6|3497.1|3495.6|5969
1606758600000|2020-11-30 17:50:00|3496.1|3494.6|3497.1|3495.6|3498.1|3496.6|3496.1|3494.6|1487
1606758900000|2020-11-30 17:55:00|3498.1|3496.6|3498.1|3496.6|3499.1|3497.6|3497.6|3496.1|984
1606759200000|2020-11-30 18:00:00|3499.1|3497.6|3497.1|3495.6|3499.1|3497.6|3497.1|3495.6|1301
1606759500000|2020-11-30 18:05:00|3498.1|3496.6|3497.1|3495.6|3499.1|3497.6|3497.1|3495.6|1421
1606759800000|2020-11-30 18:10:00|3496.6|3495.1|3495.1|3493.6|3497.1|3495.6|3495.1|3493.6|1912
1606760100000|2020-11-30 18:15:00|3496.1|3494.6|3496.1|3494.6|3496.1|3494.6|3495.1|3493.6|1399
1606760400000|2020-11-30 18:20:00|3497.1|3495.6|3497.1|3495.6|3498.1|3496.6|3496.1|3494.6|1817
1606760700000|2020-11-30 18:25:00|3496.1|3494.6|3495.1|3493.6|3497.1|3495.6|3495.1|3493.6|983
1606761000000|2020-11-30 18:30:00|3496.1|3494.6|3494.6|3493.1|3496.1|3494.6|3494.1|3492.6|1608
1606761300000|2020-11-30 18:35:00|3494.1|3492.6|3495.1|3493.6|3496.1|3494.6|3494.1|3492.6|1781
1606761600000|2020-11-30 18:40:00|3496.1|3494.6|3498.1|3496.6|3498.1|3496.6|3496.1|3494.6|1549
1606761900000|2020-11-30 18:45:00|3499.1|3497.6|3498.1|3496.6|3499.1|3497.6|3497.1|3495.6|2989
1606762200000|2020-11-30 18:50:00|3498.6|3497.1|3496.1|3494.6|3498.6|3497.1|3496.1|3494.6|1119
1606762500000|2020-11-30 18:55:00|3495.6|3494.1|3494.1|3492.6|3496.1|3494.6|3494.1|3492.6|1380
1606762800000|2020-11-30 19:00:00|3493.1|3491.6|3492.1|3490.6|3494.1|3492.6|3492.1|3490.6|1329
1606763100000|2020-11-30 19:05:00|3493.1|3491.6|3494.1|3492.6|3495.1|3493.6|3492.1|3490.6|854
1606763400000|2020-11-30 19:10:00|3493.1|3491.6|3494.1|3492.6|3496.1|3494.6|3493.1|3491.6|1900
1606763700000|2020-11-30 19:15:00|3493.1|3491.6|3495.1|3493.6|3495.1|3493.6|3493.1|3491.6|1085
1606764000000|2020-11-30 19:20:00|3494.1|3492.6|3495.1|3493.6|3496.1|3494.6|3494.1|3492.6|604
1606764300000|2020-11-30 19:25:00|3496.1|3494.6|3496.1|3494.6|3497.1|3495.6|3495.1|3493.6|1204
1606764600000|2020-11-30 19:30:00|3495.1|3493.6|3495.1|3493.6|3496.1|3494.6|3495.1|3493.6|913
1606764900000|2020-11-30 19:35:00|3496.1|3494.6|3494.1|3492.6|3496.1|3494.6|3494.1|3492.6|1182
1606765200000|2020-11-30 19:40:00|3495.1|3493.6|3494.1|3492.6|3495.1|3493.6|3494.1|3492.6|1120
1606765500000|2020-11-30 19:45:00|3495.1|3493.6|3495.1|3493.6|3497.1|3495.6|3495.1|3493.6|1038
1606765800000|2020-11-30 19:50:00|3496.1|3494.6|3493.1|3491.6|3497.1|3495.6|3493.1|3491.6|1374
1606766100000|2020-11-30 19:55:00|3494.1|3492.6|3500.1|3498.6|3500.1|3498.6|3494.1|3492.6|2000
1606766400000|2020-11-30 20:00:00|3499.1|3497.6|3496.1|3494.6|3501.1|3499.6|3495.1|3493.6|4956
1606766700000|2020-11-30 20:05:00|3496.6|3495.1|3489.1|3487.6|3497.1|3495.6|3489.1|3487.6|8006
1606767000000|2020-11-30 20:10:00|3488.1|3486.6|3488.1|3486.6|3489.1|3487.6|3487.1|3485.6|3025
1606767300000|2020-11-30 20:15:00|3489.1|3487.6|3492.1|3490.6|3492.1|3490.6|3488.1|3486.6|1817
1606767600000|2020-11-30 20:20:00|3491.1|3489.6|3491.1|3489.6|3492.1|3490.6|3489.1|3487.6|2064
1606767900000|2020-11-30 20:25:00|3490.1|3488.6|3487.1|3485.6|3490.1|3488.6|3487.1|3485.6|1358
1606768200000|2020-11-30 20:30:00|3486.1|3484.6|3489.1|3487.6|3490.1|3488.6|3486.1|3484.6|2990
1606768500000|2020-11-30 20:35:00|3490.1|3488.6|3489.1|3487.6|3490.1|3488.6|3488.1|3486.6|1343
1606768800000|2020-11-30 20:40:00|3488.1|3486.6|3488.1|3486.6|3490.1|3488.6|3488.1|3486.6|1713
1606769100000|2020-11-30 20:45:00|3489.1|3487.6|3488.1|3486.6|3490.1|3488.6|3487.1|3485.6|3869
1606769400000|2020-11-30 20:50:00|3489.1|3487.6|3490.1|3488.6|3491.1|3489.6|3487.1|3485.6|4102
1606769700000|2020-11-30 20:55:00|3489.1|3487.6|3481.1|3479.6|3489.1|3487.6|3477.1|3475.6|15652
1606770000000|2020-11-30 21:00:00|3477.55|3474.55|3481.25|3478.25|3484.65|3481.65|3477.55|3474.55|193
1606770300000|2020-11-30 21:05:00|3481.45|3478.45|3484.25|3481.25|3486.85|3483.85|3481.45|3478.45|0
1606770600000|2020-11-30 21:10:00|3484.65|3481.65|3483.85|3480.85|3485.35|3482.35|3483.05|3480.05|0
1606770900000|2020-11-30 21:15:00|3483.75|3480.75|3483.35|3480.35|3483.85|3480.85|3483.05|3480.05|0
1606771200000|2020-11-30 21:20:00|3483.25|3480.25|3483.25|3480.25|3483.45|3480.45|3483.05|3480.05|0
1606771500000|2020-11-30 21:25:00|3483.35|3480.35|3483.35|3480.35|3483.55|3480.55|3483.35|3480.35|0
1606771800000|2020-11-30 21:30:00|3483.05|3480.05|3484.35|3481.35|3484.35|3481.35|3481.15|3478.15|0
1606772100000|2020-11-30 21:35:00|3484.15|3481.15|3485.25|3482.25|3485.85|3482.85|3484.15|3481.15|0
1606772400000|2020-11-30 21:40:00|3484.95|3481.95|3488.85|3485.85|3489.05|3486.05|3484.95|3481.95|0
1606772700000|2020-11-30 21:45:00|3489.05|3486.05|3489.95|3486.95|3490.15|3487.15|3488.85|3485.85|0
1606773000000|2020-11-30 21:50:00|3490.15|3487.15|3489.75|3486.75|3490.75|3487.75|3489.05|3486.05|0
1606773300000|2020-11-30 21:55:00|3489.95|3486.95|3490.55|3487.55|3490.75|3487.75|3489.45|3486.45|0
1606773600000|2020-11-30 22:00:00|3490.45|3487.45|3489.95|3486.95|3490.45|3487.45|3489.85|3486.85|0
1606773900000|2020-11-30 22:05:00|3490.05|3487.05|3489.95|3486.95|3490.05|3487.05|3489.75|3486.75|0
1606774200000|2020-11-30 22:10:00|3490.05|3487.05|3489.55|3486.55|3490.05|3487.05|3489.55|3486.55|0
1606774500000|2020-11-30 22:15:00|3489.65|3486.65|3489.25|3486.25|3489.65|3486.65|3488.55|3485.55|0
1606774800000|2020-11-30 22:20:00|3489.35|3486.35|3489.35|3486.35|3489.45|3486.45|3488.95|3485.95|0
1606775100000|2020-11-30 22:25:00|3489.25|3486.25|3489.35|3486.35|3489.85|3486.85|3489.25|3486.25|0
1606775400000|2020-11-30 22:30:00|3489.25|3486.25|3487.85|3484.85|3489.35|3486.35|3487.75|3484.75|0
1606775700000|2020-11-30 22:35:00|3487.75|3484.75|3487.85|3484.85|3487.85|3484.85|3487.75|3484.75|0
1606776000000|2020-11-30 22:40:00|3487.75|3484.75|3487.65|3484.65|3487.75|3484.75|3487.45|3484.45|0
1606776300000|2020-11-30 22:45:00|3487.55|3484.55|3487.55|3484.55|3487.85|3484.85|3487.15|3484.15|0
1606776600000|2020-11-30 22:50:00|3487.65|3484.65|3487.55|3484.55|3487.65|3484.65|3487.35|3484.35|0
1606776900000|2020-11-30 22:55:00|3487.65|3484.65|3488.05|3485.05|3488.35|3485.35|3487.55|3484.55|0
1606777200000|2020-11-30 23:00:00|3488.85|3485.85|3485.55|3482.55|3489.65|3486.65|3485.55|3482.55|0
1606777500000|2020-11-30 23:05:00|3485.65|3482.65|3485.75|3482.75|3487.05|3484.05|3485.55|3482.55|0
1606777800000|2020-11-30 23:10:00|3485.55|3482.55|3486.85|3483.85|3486.85|3483.85|3485.05|3482.05|0
1606778100000|2020-11-30 23:15:00|3486.65|3483.65|3485.85|3482.85|3486.85|3483.85|3485.75|3482.75|0
1606778400000|2020-11-30 23:20:00|3485.95|3482.95|3485.25|3482.25|3486.15|3483.15|3485.25|3482.25|0
1606778700000|2020-11-30 23:25:00|3485.55|3482.55|3485.05|3482.05|3485.95|3482.95|3484.65|3481.65|0
1606779000000|2020-11-30 23:30:00|3484.85|3481.85|3489.65|3486.65|3490.05|3487.05|3484.65|3481.65|0
1606779300000|2020-11-30 23:35:00|3489.45|3486.45|3490.05|3487.05|3490.65|3487.65|3488.45|3485.45|0
1606779600000|2020-11-30 23:40:00|3490.25|3487.25|3493.75|3490.75|3493.95|3490.95|3490.05|3487.05|0
1606779900000|2020-11-30 23:45:00|3493.55|3490.55|3494.55|3491.55|3494.75|3491.75|3493.05|3490.05|0
1606780200000|2020-11-30 23:50:00|3494.65|3491.65|3495.45|3492.45|3495.85|3492.85|3494.15|3491.15|0
1606780500000|2020-11-30 23:55:00|3495.35|3492.35|3495.85|3492.85|3496.25|3493.25|3495.05|3492.05|0
1606780800000|2020-12-01 00:00:00|3496.05|3493.05|3496.55|3493.55|3497.65|3494.65|3494.75|3491.75|0
1606781100000|2020-12-01 00:05:00|3496.65|3493.65|3496.95|3493.95|3497.15|3494.15|3495.75|3492.75|0
1606781400000|2020-12-01 00:10:00|3497.15|3494.15|3496.55|3493.55|3497.85|3494.85|3496.25|3493.25|0
1606781700000|2020-12-01 00:15:00|3496.65|3493.65|3506.35|3504.35|3507.35|3505.35|3496.55|3493.55|2003
1606782000000|2020-12-01 00:20:00|3506.85|3504.85|3505.35|3503.35|3507.35|3505.35|3504.35|3502.35|794
1606782300000|2020-12-01 00:25:00|3505.85|3503.85|3505.35|3503.35|3506.35|3504.35|3505.35|3503.35|340
1606782600000|2020-12-01 00:30:00|3505.85|3503.85|3504.85|3502.85|3506.35|3504.35|3504.35|3502.35|209
1606782900000|2020-12-01 00:35:00|3505.35|3503.35|3507.35|3505.35|3507.35|3505.35|3504.35|3502.35|263
1606783200000|2020-12-01 00:40:00|3506.35|3504.35|3507.35|3505.35|3507.35|3505.35|3506.35|3504.35|175
1606783500000|2020-12-01 00:45:00|3508.35|3506.35|3507.35|3505.35|3508.35|3506.35|3507.35|3505.35|104
1606783800000|2020-12-01 00:50:00|3508.35|3506.35|3510.35|3508.35|3510.35|3508.35|3507.35|3505.35|219
1606784100000|2020-12-01 00:55:00|3510.85|3508.85|3511.35|3509.35|3512.35|3510.35|3510.35|3508.35|675
1606784400000|2020-12-01 01:00:00|3510.35|3508.35|3516.35|3514.35|3516.35|3514.35|3510.35|3508.35|1416
1606784700000|2020-12-01 01:05:00|3515.85|3513.85|3514.85|3512.85|3516.35|3514.35|3514.35|3512.35|270
1606785000000|2020-12-01 01:10:00|3514.35|3512.35|3514.35|3512.35|3515.35|3513.35|3513.35|3511.35|85
1606785300000|2020-12-01 01:15:00|3515.35|3513.35|3510.35|3508.35|3515.35|3513.35|3510.35|3508.35|530
1606785600000|2020-12-01 01:20:00|3511.35|3509.35|3511.35|3509.35|3511.35|3509.35|3510.35|3508.35|154
1606785900000|2020-12-01 01:25:00|3511.85|3509.85|3513.35|3511.35|3513.35|3511.35|3511.35|3509.35|145
1606786200000|2020-12-01 01:30:00|3514.35|3512.35|3515.35|3513.35|3515.35|3513.35|3513.35|3511.35|683
1606786500000|2020-12-01 01:35:00|3514.35|3512.35|3513.35|3511.35|3514.35|3512.35|3513.35|3511.35|184
1606786800000|2020-12-01 01:40:00|3513.85|3511.85|3514.35|3512.35|3515.35|3513.35|3513.35|3511.35|320
1606787100000|2020-12-01 01:45:00|3514.85|3512.85|3516.35|3514.35|3516.35|3514.35|3514.35|3512.35|107
1606787400000|2020-12-01 01:50:00|3515.35|3513.35|3516.35|3514.35|3516.35|3514.35|3514.35|3512.35|181
1606787700000|2020-12-01 01:55:00|3515.85|3513.85|3516.35|3514.35|3517.35|3515.35|3515.35|3513.35|301
1606788000000|2020-12-01 02:00:00|3516.85|3514.85|3517.35|3515.35|3518.35|3516.35|3515.35|3513.35|227
1606788300000|2020-12-01 02:05:00|3518.35|3516.35|3518.35|3516.35|3519.35|3517.35|3517.35|3515.35|291
1606788600000|2020-12-01 02:10:00|3517.85|3515.85|3517.35|3515.35|3518.35|3516.35|3516.85|3514.85|70
1606788900000|2020-12-01 02:15:00|3517.85|3515.85|3518.35|3516.35|3519.85|3517.85|3517.35|3515.35|103
1606789200000|2020-12-01 02:20:00|3517.85|3515.85|3518.35|3516.35|3518.35|3516.35|3517.35|3515.35|29
1606789500000|2020-12-01 02:25:00|3517.35|3515.35|3519.85|3517.85|3520.35|3518.35|3517.35|3515.35|248
1606789800000|2020-12-01 02:30:00|3520.35|3518.35|3517.35|3515.35|3521.35|3519.35|3517.35|3515.35|296
1606790100000|2020-12-01 02:35:00|3516.35|3514.35|3515.35|3513.35|3516.35|3514.35|3514.35|3512.35|258
1606790400000|2020-12-01 02:40:00|3516.35|3514.35|3515.35|3513.35|3516.35|3514.35|3515.35|3513.35|74
1606790700000|2020-12-01 02:45:00|3516.35|3514.35|3516.35|3514.35|3518.35|3516.35|3515.35|3513.35|581
1606791000000|2020-12-01 02:50:00|3516.85|3514.85|3519.35|3517.35|3519.35|3517.35|3516.35|3514.35|263
1606791300000|2020-12-01 02:55:00|3520.35|3518.35|3518.35|3516.35|3520.35|3518.35|3518.35|3516.35|131
1606791600000|2020-12-01 03:00:00|3517.35|3515.35|3518.35|3516.35|3518.35|3516.35|3517.35|3515.35|345
1606791900000|2020-12-01 03:05:00|3517.85|3515.85|3517.35|3515.35|3519.35|3517.35|3517.35|3515.35|331
1606792200000|2020-12-01 03:10:00|3516.85|3514.85|3517.35|3515.35|3518.35|3516.35|3516.35|3514.35|222
1606792500000|2020-12-01 03:15:00|3518.35|3516.35|3521.35|3519.35|3521.35|3519.35|3518.35|3516.35|178
1606792800000|2020-12-01 03:20:00|3522.35|3520.35|3521.35|3519.35|3524.35|3522.35|3521.35|3519.35|967
1606793100000|2020-12-01 03:25:00|3520.35|3518.35|3521.35|3519.35|3522.35|3520.35|3520.35|3518.35|227
1606793400000|2020-12-01 03:30:00|3520.85|3518.85|3519.35|3517.35|3521.35|3519.35|3519.35|3517.35|113
1606793700000|2020-12-01 03:35:00|3519.85|3517.85|3520.35|3518.35|3521.35|3519.35|3519.35|3517.35|65
1606794000000|2020-12-01 03:40:00|3521.35|3519.35|3520.35|3518.35|3521.35|3519.35|3519.35|3517.35|172
1606794300000|2020-12-01 03:45:00|3519.35|3517.35|3518.35|3516.35|3520.35|3518.35|3517.35|3515.35|479
1606794600000|2020-12-01 03:50:00|3517.35|3515.35|3518.35|3516.35|3519.35|3517.35|3517.35|3515.35|295
1606794900000|2020-12-01 03:55:00|3519.35|3517.35|3519.35|3517.35|3519.35|3517.35|3518.35|3516.35|85
1606795200000|2020-12-01 04:00:00|3519.85|3517.85|3519.35|3517.35|3519.85|3517.85|3518.35|3516.35|176
1606795500000|2020-12-01 04:05:00|3518.35|3516.35|3519.35|3517.35|3519.35|3517.35|3518.35|3516.35|105
1606795800000|2020-12-01 04:10:00|||||||||53
1606796100000|2020-12-01 04:15:00|3520.35|3518.35|3520.35|3518.35|3520.35|3518.35|3520.35|3518.35|236
1606796400000|2020-12-01 04:20:00|3519.35|3517.35|3520.35|3518.35|3520.35|3518.35|3519.35|3517.35|58
1606796700000|2020-12-01 04:25:00|3519.35|3517.35|3519.35|3517.35|3519.35|3517.35|3519.35|3517.35|306
1606797000000|2020-12-01 04:30:00|3518.35|3516.35|3518.35|3516.35|3519.35|3517.35|3518.35|3516.35|288
1606797300000|2020-12-01 04:35:00|3519.35|3517.35|3518.35|3516.35|3519.35|3517.35|3517.35|3515.35|68
1606797600000|2020-12-01 04:40:00|3517.85|3515.85|3518.85|3516.85|3519.35|3517.35|3517.35|3515.35|49
1606797900000|2020-12-01 04:45:00|3518.35|3516.35|3517.35|3515.35|3518.35|3516.35|3517.35|3515.35|133
1606798200000|2020-12-01 04:50:00|3517.85|3515.85|3517.35|3515.35|3518.35|3516.35|3517.35|3515.35|216
1606798500000|2020-12-01 04:55:00|||||||||13
1606798800000|2020-12-01 05:00:00|3516.35|3514.35|3517.35|3515.35|3518.35|3516.35|3516.35|3514.35|254
1606799100000|2020-12-01 05:05:00|3516.35|3514.35|3516.35|3514.35|3517.35|3515.35|3516.35|3514.35|120
1606799400000|2020-12-01 05:10:00|3517.35|3515.35|3518.35|3516.35|3519.35|3517.35|3517.35|3515.35|198
1606799700000|2020-12-01 05:15:00|3519.35|3517.35|3519.35|3517.35|3520.35|3518.35|3519.35|3517.35|99
1606800000000|2020-12-01 05:20:00|3519.85|3517.85|3519.35|3517.35|3519.85|3517.85|3518.35|3516.35|57
1606800300000|2020-12-01 05:25:00|3518.35|3516.35|3516.35|3514.35|3519.35|3517.35|3516.35|3514.35|125
1606800600000|2020-12-01 05:30:00|3516.85|3514.85|3516.35|3514.35|3517.35|3515.35|3515.35|3513.35|492
1606800900000|2020-12-01 05:35:00|3516.85|3514.85|3515.35|3513.35|3517.35|3515.35|3515.35|3513.35|630
1606801200000|2020-12-01 05:40:00|3516.35|3514.35|3516.85|3514.85|3517.35|3515.35|3515.35|3513.35|341
1606801500000|2020-12-01 05:45:00|3516.35|3514.35|3516.35|3514.35|3517.35|3515.35|3516.35|3514.35|3
1606801800000|2020-12-01 05:50:00|3515.85|3513.85|3516.35|3514.35|3517.35|3515.35|3515.35|3513.35|105
1606802100000|2020-12-01 05:55:00|3516.85|3514.85|3518.35|3516.35|3518.35|3516.35|3516.35|3514.35|604
1606802400000|2020-12-01 06:00:00|3517.85|3515.85|3517.35|3515.35|3517.85|3515.85|3517.35|3515.35|458
1606802700000|2020-12-01 06:05:00|3516.35|3514.35|3516.35|3514.35|3516.35|3514.35|3515.35|3513.35|628
1606803000000|2020-12-01 06:10:00|3515.35|3513.35|3515.85|3513.85|3517.35|3515.35|3515.35|3513.35|524
1606803300000|2020-12-01 06:15:00|3515.35|3513.35|3515.35|3513.35|3516.35|3514.35|3515.35|3513.35|312
1606803600000|2020-12-01 06:20:00|3516.35|3514.35|3516.35|3514.35|3516.35|3514.35|3516.35|3514.35|347
1606803900000|2020-12-01 06:25:00|3517.35|3515.35|3517.35|3515.35|3517.35|3515.35|3517.35|3515.35|288
1606804200000|2020-12-01 06:30:00|3518.35|3516.35|3518.35|3516.35|3518.35|3516.35|3518.35|3516.35|442
1606804500000|2020-12-01 06:35:00|3518.85|3516.85|3521.35|3519.35|3521.35|3519.35|3518.35|3516.35|1165
1606804800000|2020-12-01 06:40:00|3520.35|3518.35|3519.35|3517.35|3520.35|3518.35|3519.35|3517.35|297
1606805100000|2020-12-01 06:45:00|3520.35|3518.35|3520.35|3518.35|3520.35|3518.35|3519.35|3517.35|414
1606805400000|2020-12-01 06:50:00|3520.85|3518.85|3520.35|3518.35|3521.35|3519.35|3519.85|3517.85|502
1606805700000|2020-12-01 06:55:00|3519.35|3517.35|3519.35|3517.35|3520.35|3518.35|3519.35|3517.35|338
1606806000000|2020-12-01 07:00:00|3519.1|3517.6|3523.1|3521.6|3524.1|3522.6|3519.1|3517.6|3118
1606806300000|2020-12-01 07:05:00|3522.6|3521.1|3518.1|3516.6|3523.6|3522.1|3518.1|3516.6|2944
1606806600000|2020-12-01 07:10:00|3519.1|3517.6|3516.1|3514.6|3519.1|3517.6|3515.1|3513.6|3057
1606806900000|2020-12-01 07:15:00|3515.1|3513.6|3517.1|3515.6|3517.1|3515.6|3515.1|3513.6|1972
1606807200000|2020-12-01 07:20:00|3518.1|3516.6|3515.1|3513.6|3518.1|3516.6|3515.1|3513.6|2347
1606807500000|2020-12-01 07:25:00|3514.1|3512.6|3514.1|3512.6|3515.1|3513.6|3514.1|3512.6|1600
1606807800000|2020-12-01 07:30:00|3515.1|3513.6|3515.1|3513.6|3516.1|3514.6|3514.1|3512.6|1579
1606808100000|2020-12-01 07:35:00|3516.1|3514.6|3515.1|3513.6|3516.1|3514.6|3514.1|3512.6|2945
1606808400000|2020-12-01 07:40:00|3516.1|3514.6|3515.1|3513.6|3516.1|3514.6|3515.1|3513.6|1078
1606808700000|2020-12-01 07:45:00|3516.1|3514.6|3515.1|3513.6|3516.1|3514.6|3515.1|3513.6|2139
1606809000000|2020-12-01 07:50:00|3516.1|3514.6|3513.1|3511.6|3516.1|3514.6|3513.1|3511.6|2259
1606809300000|2020-12-01 07:55:00|3514.1|3512.6|3515.1|3513.6|3516.1|3514.6|3514.1|3512.6|4688
1606809600000|2020-12-01 08:00:00|3514.1|3512.6|3513.1|3511.6|3515.1|3513.6|3508.1|3506.6|22949
1606809900000|2020-12-01 08:05:00|3512.1|3510.6|3514.1|3512.6|3516.1|3514.6|3511.1|3509.6|11588
1606810200000|2020-12-01 08:10:00|3515.1|3513.6|3503.1|3501.6|3515.1|3513.6|3503.1|3501.6|9874
1606810500000|2020-12-01 08:15:00|3502.1|3500.6|3509.1|3507.6|3510.1|3508.6|3500.1|3498.6|16206
1606810800000|2020-12-01 08:20:00|3510.1|3508.6|3513.1|3511.6|3514.1|3512.6|3509.1|3507.6|8607
1606811100000|2020-12-01 08:25:00|3512.1|3510.6|3517.1|3515.6|3519.1|3517.6|3512.1|3510.6|10127
1606811400000|2020-12-01 08:30:00|3516.1|3514.6|3519.1|3517.6|3520.1|3518.6|3514.1|3512.6|13553
1606811700000|2020-12-01 08:35:00|3518.1|3516.6|3519.1|3517.6|3521.1|3519.6|3518.1|3516.6|6065
1606812000000|2020-12-01 08:40:00|3519.81|3518.31|3523.81|3522.31|3523.81|3522.31|3519.81|3518.31|6536
1606812300000|2020-12-01 08:45:00|3522.81|3521.31|3520.81|3519.31|3524.81|3523.31|3519.81|3518.31|5650
1606812600000|2020-12-01 08:50:00|3521.81|3520.31|3523.81|3522.31|3524.81|3523.31|3520.81|3519.31|3834
1606812900000|2020-12-01 08:55:00|3522.81|3521.31|3523.81|3522.31|3524.81|3523.31|3522.81|3521.31|3812
1606813200000|2020-12-01 09:00:00|3524.31|3522.81|3527.81|3526.31|3528.81|3527.31|3523.81|3522.31|5770
1606813500000|2020-12-01 09:05:00|3526.81|3525.31|3526.81|3525.31|3527.81|3526.31|3524.81|3523.31|5760
1606813800000|2020-12-01 09:10:00|3527.81|3526.31|3526.81|3525.31|3528.81|3527.31|3525.81|3524.31|2832
1606814100000|2020-12-01 09:15:00|3527.81|3526.31|3525.81|3524.31|3527.81|3526.31|3525.81|3524.31|2448
1606814400000|2020-12-01 09:20:00|3526.81|3525.31|3524.81|3523.31|3527.81|3526.31|3524.81|3523.31|3686
1606814700000|2020-12-01 09:25:00|3525.81|3524.31|3529.81|3528.31|3530.81|3529.31|3524.81|3523.31|8803
1606815000000|2020-12-01 09:30:00|3530.31|3528.81|3524.81|3523.31|3530.81|3529.31|3523.81|3522.31|5929
1606815300000|2020-12-01 09:35:00|3524.31|3522.81|3524.81|3523.31|3525.81|3524.31|3523.81|3522.31|4629
1606815600000|2020-12-01 09:40:00|3523.81|3522.31|3521.81|3520.31|3525.81|3524.31|3519.81|3518.31|7066
1606815900000|2020-12-01 09:45:00|3521.31|3519.81|3521.81|3520.31|3522.81|3521.31|3520.81|3519.31|4279
1606816200000|2020-12-01 09:50:00|3522.81|3521.31|3523.81|3522.31|3523.81|3522.31|3520.81|3519.31|2096
1606816500000|2020-12-01 09:55:00|3522.81|3521.31|3520.81|3519.31|3522.81|3521.31|3520.81|3519.31|16230
1606816800000|2020-12-01 10:00:00|3521.81|3520.31|3523.81|3522.31|3523.81|3522.31|3520.81|3519.31|3029
1606817100000|2020-12-01 10:05:00|3522.81|3521.31|3523.81|3522.31|3523.81|3522.31|3522.81|3521.31|1498
1606817400000|2020-12-01 10:10:00|3522.81|3521.31|3522.81|3521.31|3523.81|3522.31|3522.81|3521.31|2760
1606817700000|2020-12-01 10:15:00|3523.81|3522.31|3526.81|3525.31|3526.81|3525.31|3522.81|3521.31|4610
1606818000000|2020-12-01 10:20:00|3525.81|3524.31|3527.81|3526.31|3527.81|3526.31|3525.81|3524.31|2070
1606818300000|2020-12-01 10:25:00|3526.81|3525.31|3526.81|3525.31|3527.81|3526.31|3525.81|3524.31|1864
1606818600000|2020-12-01 10:30:00|3527.81|3526.31|3523.81|3522.31|3527.81|3526.31|3523.81|3522.31|5345
1606818900000|2020-12-01 10:35:00|3524.81|3523.31|3520.81|3519.31|3524.81|3523.31|3519.81|3518.31|4190
1606819200000|2020-12-01 10:40:00|3520.31|3518.81|3523.81|3522.31|3524.81|3523.31|3520.31|3518.81|10153
1606819500000|2020-12-01 10:45:00|3524.81|3523.31|3528.81|3527.31|3528.81|3527.31|3524.81|3523.31|2940
1606819800000|2020-12-01 10:50:00|3527.81|3526.31|3526.81|3525.31|3527.81|3526.31|3526.81|3525.31|3520
1606820100000|2020-12-01 10:55:00|3528.81|3527.31|3530.81|3529.31|3531.81|3530.31|3528.81|3527.31|4879
1606820400000|2020-12-01 11:00:00|3529.81|3528.31|3530.81|3529.31|3530.81|3529.31|3529.81|3528.31|3592
1606820700000|2020-12-01 11:05:00|3529.81|3528.31|3529.81|3528.31|3530.81|3529.31|3529.81|3528.31|3225
1606821000000|2020-12-01 11:10:00|3530.81|3529.31|3529.81|3528.31|3530.81|3529.31|3528.81|3527.31|6600
1606821300000|2020-12-01 11:15:00|3528.81|3527.31|3529.81|3528.31|3529.81|3528.31|3528.81|3527.31|1182
1606821600000|2020-12-01 11:20:00|3530.81|3529.31|3531.81|3530.31|3532.81|3531.31|3529.81|3528.31|2483
1606821900000|2020-12-01 11:25:00|3530.81|3529.31|3531.81|3530.31|3533.81|3532.31|3530.81|3529.31|3485
1606822200000|2020-12-01 11:30:00|3532.81|3531.31|3531.81|3530.31|3533.81|3532.31|3531.81|3530.31|1430
1606822500000|2020-12-01 11:35:00|3532.81|3531.31|3532.81|3531.31|3532.81|3531.31|3531.81|3530.31|2492
1606822800000|2020-12-01 11:40:00|3533.81|3532.31|3532.81|3531.31|3533.81|3532.31|3532.81|3531.31|2358
1606823100000|2020-12-01 11:45:00|3531.81|3530.31|3531.81|3530.31|3532.81|3531.31|3530.81|3529.31|2992
1606823400000|2020-12-01 11:50:00|3530.81|3529.31|3529.81|3528.31|3531.81|3530.31|3529.81|3528.31|3405
1606823700000|2020-12-01 11:55:00|3530.81|3529.31|3530.81|3529.31|3530.81|3529.31|3529.81|3528.31|2735
1606824000000|2020-12-01 12:00:00|3529.81|3528.31|3529.81|3528.31|3529.81|3528.31|3528.81|3527.31|5943
1606824300000|2020-12-01 12:05:00|3530.81|3529.31|3529.81|3528.31|3530.81|3529.31|3528.81|3527.31|2046
1606824600000|2020-12-01 12:10:00|3530.81|3529.31|3531.81|3530.31|3531.81|3530.31|3530.81|3529.31|1897
1606824900000|2020-12-01 12:15:00|3530.81|3529.31|3528.81|3527.31|3531.81|3530.31|3528.81|3527.31|733
1606825200000|2020-12-01 12:20:00|3529.81|3528.31|3528.81|3527.31|3529.81|3528.31|3528.81|3527.31|2026
1606825500000|2020-12-01 12:25:00|3529.81|3528.31|3527.81|3526.31|3529.81|3528.31|3527.81|3526.31|1365
1606825800000|2020-12-01 12:30:00|3527.31|3525.81|3528.81|3527.31|3528.81|3527.31|3526.81|3525.31|1763
1606826100000|2020-12-01 12:35:00|3527.81|3526.31|3528.81|3527.31|3528.81|3527.31|3527.81|3526.31|1337
1606826400000|2020-12-01 12:40:00|3528.61|3527.11|3528.61|3527.11|3529.61|3528.11|3526.61|3525.11|2001
1606826700000|2020-12-01 12:45:00|3529.61|3528.11|3527.61|3526.11|3529.61|3528.11|3527.61|3526.11|2967
1606827000000|2020-12-01 12:50:00|3525.61|3524.11|3523.61|3522.11|3525.61|3524.11|3521.61|3520.11|10947
1606827300000|2020-12-01 12:55:00|3523.11|3521.61|3523.61|3522.11|3524.61|3523.11|3523.11|3521.61|3332
1606827600000|2020-12-01 13:00:00|3524.61|3523.11|3525.61|3524.11|3526.61|3525.11|3523.61|3522.11|2952
1606827900000|2020-12-01 13:05:00|3525.11|3523.61|3522.61|3521.11|3525.61|3524.11|3522.61|3521.11|2128
1606828200000|2020-12-01 13:10:00|3523.61|3522.11|3523.61|3522.11|3523.61|3522.11|3522.61|3521.11|2478
1606828500000|2020-12-01 13:15:00|3522.61|3521.11|3522.61|3521.11|3523.61|3522.11|3521.61|3520.11|1699
1606828800000|2020-12-01 13:20:00|3521.61|3520.11|3521.61|3520.11|3522.61|3521.11|3521.61|3520.11|2730
1606829100000|2020-12-01 13:25:00|3520.61|3519.11|3520.61|3519.11|3521.61|3520.11|3519.61|3518.11|3334
1606829400000|2020-12-01 13:30:00|3520.11|3518.61|3519.61|3518.11|3520.61|3519.11|3517.61|3516.11|3738
1606829700000|2020-12-01 13:35:00|3520.11|3518.61|3523.61|3522.11|3523.61|3522.11|3519.61|3518.11|4409
1606830000000|2020-12-01 13:40:00|3522.61|3521.11|3523.61|3522.11|3524.61|3523.11|3522.61|3521.11|5820
1606830300000|2020-12-01 13:45:00|3524.61|3523.11|3526.61|3525.11|3526.61|3525.11|3524.61|3523.11|5152
1606830600000|2020-12-01 13:50:00|3525.61|3524.11|3528.61|3527.11|3528.61|3527.11|3525.61|3524.11|6623
1606830900000|2020-12-01 13:55:00|3529.61|3528.11|3528.61|3527.11|3529.61|3528.11|3528.61|3527.11|3177
1606831200000|2020-12-01 14:00:00|3527.61|3526.11|3525.61|3524.11|3527.61|3526.11|3525.61|3524.11|12805
1606831500000|2020-12-01 14:05:00|3526.61|3525.11|3525.61|3524.11|3526.61|3525.11|3524.61|3523.11|2572
1606831800000|2020-12-01 14:10:00|3526.61|3525.11|3525.61|3524.11|3527.61|3526.11|3524.61|3523.11|2087
1606832100000|2020-12-01 14:15:00|3526.61|3525.11|3524.61|3523.11|3526.61|3525.11|3524.61|3523.11|3248
1606832400000|2020-12-01 14:20:00|3525.61|3524.11|3523.61|3522.11|3525.61|3524.11|3523.61|3522.11|6093
1606832700000|2020-12-01 14:25:00|3524.61|3523.11|3523.61|3522.11|3524.61|3523.11|3523.61|3522.11|1700
1606833000000|2020-12-01 14:30:00|3524.61|3523.11|3525.61|3524.11|3528.61|3527.11|3524.61|3523.11|7655
1606833300000|2020-12-01 14:35:00|3524.61|3523.11|3529.61|3528.11|3529.61|3528.11|3524.61|3523.11|5759
1606833600000|2020-12-01 14:40:00|3528.61|3527.11|3528.61|3527.11|3528.61|3527.11|3526.61|3525.11|3563
1606833900000|2020-12-01 14:45:00|3529.61|3528.11|3528.61|3527.11|3529.61|3528.11|3527.61|3526.11|8956
1606834200000|2020-12-01 14:50:00|3529.61|3528.11|3531.61|3530.11|3533.61|3532.11|3529.61|3528.11|7974
1606834500000|2020-12-01 14:55:00|3530.61|3529.11|3528.61|3527.11|3531.61|3530.11|3527.61|3526.11|8635
1606834800000|2020-12-01 15:00:00|3529.61|3528.11|3528.61|3527.11|3530.61|3529.11|3526.61|3525.11|11914
1606835100000|2020-12-01 15:05:00|3529.61|3528.11|3527.61|3526.11|3530.61|3529.11|3526.61|3525.11|14019
1606835400000|2020-12-01 15:10:00|3527.54|3526.04|3526.54|3525.04|3528.54|3527.04|3525.54|3524.04|7032
1606835700000|2020-12-01 15:15:00|3525.54|3524.04|3525.54|3524.04|3525.54|3524.04|3523.54|3522.04|14540
1606836000000|2020-12-01 15:20:00|3524.54|3523.04|3527.54|3526.04|3527.54|3526.04|3523.54|3522.04|5933
1606836300000|2020-12-01 15:25:00|3528.54|3527.04|3527.54|3526.04|3528.54|3527.04|3525.54|3524.04|5853
1606836600000|2020-12-01 15:30:00|3526.54|3525.04|3526.54|3525.04|3528.54|3527.04|3525.54|3524.04|6314
1606836900000|2020-12-01 15:35:00|3525.54|3524.04|3523.54|3522.04|3527.54|3526.04|3522.54|3521.04|9424
1606837200000|2020-12-01 15:40:00|3524.54|3523.04|3524.54|3523.04|3524.54|3523.04|3522.54|3521.04|6045
1606837500000|2020-12-01 15:45:00|3525.54|3524.04|3526.54|3525.04|3526.54|3525.04|3524.54|3523.04|8776
1606837800000|2020-12-01 15:50:00|3527.54|3526.04|3526.54|3525.04|3528.54|3527.04|3526.54|3525.04|7743
1606838100000|2020-12-01 15:55:00|3527.54|3526.04|3527.54|3526.04|3527.54|3526.04|3525.54|3524.04|8875
1606838400000|2020-12-01 16:00:00|3527.04|3525.54|3526.54|3525.04|3527.54|3526.04|3526.54|3525.04|4844
1606838700000|2020-12-01 16:05:00|3525.54|3524.04|3528.54|3527.04|3528.54|3527.04|3525.54|3524.04|6771
1606839000000|2020-12-01 16:10:00|3527.54|3526.04|3527.54|3526.04|3529.54|3528.04|3527.54|3526.04|6201
1606839300000|2020-12-01 16:15:00|3526.54|3525.04|3529.54|3528.04|3529.54|3528.04|3526.54|3525.04|5040
1606839600000|2020-12-01 16:20:00|3528.54|3527.04|3529.54|3528.04|3529.54|3528.04|3528.54|3527.04|5539
1606839900000|2020-12-01 16:25:00|3530.54|3529.04|3531.54|3530.04|3531.54|3530.04|3526.54|3525.04|40808
1606840200000|2020-12-01 16:30:00|3530.93|3529.43|3526.93|3525.43|3531.93|3530.43|3526.93|3525.43|75613
1606840500000|2020-12-01 16:35:00|3525.93|3524.43|3524.93|3523.43|3527.93|3526.43|3522.93|3521.43|36003
1606840800000|2020-12-01 16:40:00|3525.93|3524.43|3524.93|3523.43|3525.93|3524.43|3523.93|3522.43|14753
1606841100000|2020-12-01 16:45:00|3523.93|3522.43|3522.93|3521.43|3524.93|3523.43|3522.93|3521.43|12138
1606841400000|2020-12-01 16:50:00|3521.93|3520.43|3521.93|3520.43|3522.93|3521.43|3520.93|3519.43|16715
1606841700000|2020-12-01 16:55:00|3520.93|3519.43|3521.93|3520.43|3522.93|3521.43|3520.93|3519.43|9980
1606842000000|2020-12-01 17:00:00|3522.93|3521.43|3524.93|3523.43|3524.93|3523.43|3521.93|3520.43|3522
1606842300000|2020-12-01 17:05:00|3525.93|3524.43|3526.93|3525.43|3526.93|3525.43|3525.93|3524.43|2252
1606842600000|2020-12-01 17:10:00|3525.93|3524.43|3525.93|3524.43|3526.93|3525.43|3525.93|3524.43|2901
1606842900000|2020-12-01 17:15:00|3526.93|3525.43|3524.93|3523.43|3526.93|3525.43|3524.93|3523.43|1995
1606843200000|2020-12-01 17:20:00|3525.93|3524.43|3525.93|3524.43|3525.93|3524.43|3525.93|3524.43|1338
1606843500000|2020-12-01 17:25:00|3526.93|3525.43|3527.93|3526.43|3527.93|3526.43|3526.93|3525.43|1388
1606843800000|2020-12-01 17:30:00|3526.93|3525.43|3527.93|3526.43|3529.93|3528.43|3526.93|3525.43|4069
1606844100000|2020-12-01 17:35:00|3527.43|3525.93|3526.93|3525.43|3527.93|3526.43|3526.93|3525.43|2111
1606844400000|2020-12-01 17:40:00|3525.93|3524.43|3526.93|3525.43|3526.93|3525.43|3525.93|3524.43|1207
1606844700000|2020-12-01 17:45:00|3525.93|3524.43|3528.93|3527.43|3528.93|3527.43|3525.93|3524.43|1596
1606845000000|2020-12-01 17:50:00|3527.93|3526.43|3527.93|3526.43|3527.93|3526.43|3526.93|3525.43|899
1606845300000|2020-12-01 17:55:00|3528.93|3527.43|3526.93|3525.43|3528.93|3527.43|3525.93|3524.43|1627
1606845600000|2020-12-01 18:00:00|3525.93|3524.43|3525.93|3524.43|3526.93|3525.43|3525.93|3524.43|1114
1606845900000|2020-12-01 18:05:00|3526.93|3525.43|3526.93|3525.43|3526.93|3525.43|3525.93|3524.43|729
1606846200000|2020-12-01 18:10:00|3525.93|3524.43|3525.93|3524.43|3526.93|3525.43|3525.93|3524.43|209
1606846500000|2020-12-01 18:15:00|3524.93|3523.43|3524.93|3523.43|3524.93|3523.43|3524.93|3523.43|565
1606846800000|2020-12-01 18:20:00|3525.93|3524.43|3525.93|3524.43|3526.93|3525.43|3524.93|3523.43|740
1606847100000|2020-12-01 18:25:00|||||||||652
1606847400000|2020-12-01 18:30:00|3526.93|3525.43|3526.93|3525.43|3526.93|3525.43|3525.93|3524.43|781
1606847700000|2020-12-01 18:35:00|3525.93|3524.43|3527.93|3526.43|3527.93|3526.43|3525.93|3524.43|2601
1606848000000|2020-12-01 18:40:00|||||||||280
1606848300000|2020-12-01 18:45:00|3526.93|3525.43|3527.93|3526.43|3527.93|3526.43|3525.93|3524.43|896
1606848600000|2020-12-01 18:50:00|3526.93|3525.43|3525.93|3524.43|3527.93|3526.43|3525.93|3524.43|781
1606848900000|2020-12-01 18:55:00|3526.93|3525.43|3526.93|3525.43|3526.93|3525.43|3525.93|3524.43|659
1606849200000|2020-12-01 19:00:00|3525.93|3524.43|3527.93|3526.43|3527.93|3526.43|3525.93|3524.43|680
1606849500000|2020-12-01 19:05:00|3526.93|3525.43|3527.93|3526.43|3527.93|3526.43|3526.93|3525.43|708
1606849800000|2020-12-01 19:10:00|3528.93|3527.43|3527.93|3526.43|3528.93|3527.43|3527.93|3526.43|329
1606850100000|2020-12-01 19:15:00|3528.93|3527.43|3528.93|3527.43|3528.93|3527.43|3527.93|3526.43|735
1606850400000|2020-12-01 19:20:00|3527.93|3526.43|3526.93|3525.43|3527.93|3526.43|3526.93|3525.43|1206
1606850700000|2020-12-01 19:25:00|3527.93|3526.43|3527.93|3526.43|3527.93|3526.43|3526.93|3525.43|773
1606851000000|2020-12-01 19:30:00|3526.93|3525.43|3526.93|3525.43|3527.93|3526.43|3526.93|3525.43|1290
1606851300000|2020-12-01 19:35:00|3527.93|3526.43|3527.93|3526.43|3527.93|3526.43|3526.93|3525.43|962
1606851600000|2020-12-01 19:40:00|3528.93|3527.43|3528.93|3527.43|3529.93|3528.43|3527.93|3526.43|1055
1606851900000|2020-12-01 19:45:00|3529.93|3528.43|3528.93|3527.43|3529.93|3528.43|3528.93|3527.43|171
1606852200000|2020-12-01 19:50:00|3527.93|3526.43|3525.93|3524.43|3528.93|3527.43|3525.93|3524.43|1819
1606852500000|2020-12-01 19:55:00|3524.93|3523.43|3524.93|3523.43|3524.93|3523.43|3523.93|3522.43|862
1606852800000|2020-12-01 20:00:00|3523.93|3522.43|3521.93|3520.43|3524.43|3522.93|3521.93|3520.43|862
1606853100000|2020-12-01 20:05:00|3520.93|3519.43|3519.93|3518.43|3521.93|3520.43|3517.93|3516.43|2164
1606853400000|2020-12-01 20:10:00|3519.43|3517.93|3521.93|3520.43|3521.93|3520.43|3518.93|3517.43|839
1606853700000|2020-12-01 20:15:00|3520.93|3519.43|3518.93|3517.43|3521.93|3520.43|3518.93|3517.43|810
1606854000000|2020-12-01 20:20:00|3519.93|3518.43|3522.93|3521.43|3522.93|3521.43|3519.93|3518.43|782
1606854300000|2020-12-01 20:25:00|3521.93|3520.43|3523.93|3522.43|3524.93|3523.43|3521.93|3520.43|733
1606854600000|2020-12-01 20:30:00|3524.43|3522.93|3522.93|3521.43|3524.93|3523.43|3521.93|3520.43|1488
1606854900000|2020-12-01 20:35:00|3521.93|3520.43|3521.93|3520.43|3522.93|3521.43|3520.93|3519.43|878
1606855200000|2020-12-01 20:40:00|3520.93|3519.43|3521.93|3520.43|3521.93|3520.43|3519.93|3518.43|881
1606855500000|2020-12-01 20:45:00|3520.93|3519.43|3523.93|3522.43|3523.93|3522.43|3519.93|3518.43|2193
1606855800000|2020-12-01 20:50:00|3522.93|3521.43|3527.93|3526.43|3528.93|3527.43|3522.93|3521.43|5828
1606856100000|2020-12-01 20:55:00|3528.93|3527.43|3526.93|3525.43|3528.93|3527.43|3525.93|3524.43|6932
1606856400000|2020-12-01 21:00:00|3530.18|3527.18|3530.18|3527.18|3530.88|3527.88|3528.88|3525.88|81
1606856700000|2020-12-01 21:05:00|3530.28|3527.28|3527.78|3524.78|3531.08|3528.08|3527.58|3524.58|0
1606857000000|2020-12-01 21:10:00|3527.98|3524.98|3529.68|3526.68|3530.18|3527.18|3526.68|3523.68|0
1606857300000|2020-12-01 21:15:00|3529.78|3526.78|3529.98|3526.98|3530.18|3527.18|3529.38|3526.38|0
1606857600000|2020-12-01 21:20:00|3530.08|3527.08|3529.68|3526.68|3530.08|3527.08|3529.58|3526.58|0
1606857900000|2020-12-01 21:25:00|3529.28|3526.28|3529.68|3526.68|3529.78|3526.78|3529.08|3526.08|0
1606858200000|2020-12-01 21:30:00|3528.78|3525.78|3529.88|3526.88|3531.58|3528.58|3528.78|3525.78|0
1606858500000|2020-12-01 21:35:00|3530.08|3527.08|3529.18|3526.18|3531.58|3528.58|3528.98|3525.98|0
1606858800000|2020-12-01 21:40:00|3528.98|3525.98|3529.68|3526.68|3529.68|3526.68|3527.88|3524.88|0
1606859100000|2020-12-01 21:45:00|3529.48|3526.48|3527.88|3524.88|3529.68|3526.68|3527.48|3524.48|0
1606859400000|2020-12-01 21:50:00|3527.68|3524.68|3527.88|3524.88|3528.58|3525.58|3527.28|3524.28|0
1606859700000|2020-12-01 21:55:00|3527.68|3524.68|3529.28|3526.28|3529.88|3526.88|3527.48|3524.48|0
1606860000000|2020-12-01 22:00:00|3528.78|3525.78|3529.08|3526.08|3529.08|3526.08|3528.48|3525.48|0
1606860300000|2020-12-01 22:05:00|3529.18|3526.18|3529.48|3526.48|3530.08|3527.08|3528.98|3525.98|0
1606860600000|2020-12-01 22:10:00|3529.58|3526.58|3529.68|3526.68|3529.68|3526.68|3529.18|3526.18|0
1606860900000|2020-12-01 22:15:00|3529.58|3526.58|3529.68|3526.68|3529.78|3526.78|3529.58|3526.58|0
1606861200000|2020-12-01 22:20:00|3529.78|3526.78|3529.88|3526.88|3529.88|3526.88|3529.68|3526.68|0
1606861500000|2020-12-01 22:25:00|3529.98|3526.98|3530.18|3527.18|3530.38|3527.38|3529.88|3526.88|0
1606861800000|2020-12-01 22:30:00|3530.08|3527.08|3530.18|3527.18|3530.18|3527.18|3530.08|3527.08|0
1606862100000|2020-12-01 22:35:00|3529.98|3526.98|3530.28|3527.28|3530.28|3527.28|3529.88|3526.88|0
1606862400000|2020-12-01 22:40:00|3530.08|3527.08|3530.08|3527.08|3530.28|3527.28|3530.08|3527.08|0
1606862700000|2020-12-01 22:45:00|3529.88|3526.88|3530.08|3527.08|3530.08|3527.08|3529.88|3526.88|0
1606863000000|2020-12-01 22:50:00|3530.18|3527.18|3530.08|3527.08|3530.28|3527.28|3529.98|3526.98|0
1606863300000|2020-12-01 22:55:00|3530.28|3527.28|3529.88|3526.88|3530.28|3527.28|3529.68|3526.68|0
1606863600000|2020-12-01 23:00:00|3529.78|3526.78|3529.78|3526.78|3533.28|3530.28|3529.18|3526.18|0
1606863900000|2020-12-01 23:05:00|3529.88|3526.88|3529.38|3526.38|3529.98|3526.98|3527.68|3524.68|0
1606864200000|2020-12-01 23:10:00|3529.58|3526.58|3527.98|3524.98|3529.58|3526.58|3527.58|3524.58|0
1606864500000|2020-12-01 23:15:00|3527.78|3524.78|3527.58|3524.58|3528.68|3525.68|3526.28|3523.28|0
1606864800000|2020-12-01 23:20:00|3527.78|3524.78|3526.28|3523.28|3527.78|3524.78|3524.78|3521.78|0
1606865100000|2020-12-01 23:25:00|3526.08|3523.08|3525.88|3522.88|3527.58|3524.58|3524.78|3521.78|0
1606865400000|2020-12-01 23:30:00|3526.08|3523.08|3523.68|3520.68|3526.48|3523.48|3523.28|3520.28|0
1606865700000|2020-12-01 23:35:00|3523.88|3520.88|3524.38|3521.38|3525.18|3522.18|3523.88|3520.88|0
1606866000000|2020-12-01 23:40:00|3524.58|3521.58|3526.18|3523.18|3526.28|3523.28|3524.08|3521.08|0
1606866300000|2020-12-01 23:45:00|3526.28|3523.28|3527.58|3524.58|3527.88|3524.88|3526.08|3523.08|0
1606866600000|2020-12-01 23:50:00|3527.68|3524.68|3528.68|3525.68|3529.08|3526.08|3527.38|3524.38|0
1606866900000|2020-12-01 23:55:00|3528.88|3525.88|3528.48|3525.48|3529.08|3526.08|3527.58|3524.58|0
1606867200000|2020-12-02 00:00:00|3528.68|3525.68|3525.18|3522.18|3528.68|3525.68|3523.88|3520.88|0
1606867500000|2020-12-02 00:05:00|3525.08|3522.08|3523.88|3520.88|3525.08|3522.08|3523.08|3520.08|0
1606867800000|2020-12-02 00:10:00|3524.08|3521.08|3521.68|3518.68|3524.38|3521.38|3520.58|3517.58|0
1606868100000|2020-12-02 00:15:00|3521.48|3518.48|3519.18|3517.18|3521.88|3519.18|3517.68|3515.68|772
1606868400000|2020-12-02 00:20:00|3518.18|3516.18|3518.18|3516.18|3519.18|3517.18|3516.18|3514.18|401
1606868700000|2020-12-02 00:25:00|3519.18|3517.18|3519.18|3517.18|3521.18|3519.18|3518.18|3516.18|438
1606869000000|2020-12-02 00:30:00|3519.68|3517.68|3521.18|3519.18|3521.18|3519.18|3519.18|3517.18|94
1606869300000|2020-12-02 00:35:00|3520.68|3518.68|3520.18|3518.18|3521.18|3519.18|3520.18|3518.18|145
1606869600000|2020-12-02 00:40:00|3519.18|3517.18|3519.18|3517.18|3520.18|3518.18|3519.18|3517.18|111
1606869900000|2020-12-02 00:45:00|3520.18|3518.18|3519.18|3517.18|3521.18|3519.18|3519.18|3517.18|185
1606870200000|2020-12-02 00:50:00|3520.18|3518.18|3520.18|3518.18|3520.18|3518.18|3519.18|3517.18|126
1606870500000|2020-12-02 00:55:00|3519.18|3517.18|3517.18|3515.18|3519.18|3517.18|3517.18|3515.18|273
1606870800000|2020-12-02 01:00:00|3516.18|3514.18|3511.18|3509.18|3516.18|3514.18|3511.18|3509.18|1424
1606871100000|2020-12-02 01:05:00|3510.18|3508.18|3511.18|3509.18|3511.18|3509.18|3509.18|3507.18|413
1606871400000|2020-12-02 01:10:00|3510.18|3508.18|3511.18|3509.18|3511.18|3509.18|3509.18|3507.18|401
1606871700000|2020-12-02 01:15:00|3511.68|3509.68|3515.18|3513.18|3515.18|3513.18|3511.18|3509.18|458
1606872000000|2020-12-02 01:20:00|3514.68|3512.68|3514.18|3512.18|3516.18|3514.18|3514.18|3512.18|286
1606872300000|2020-12-02 01:25:00|3513.18|3511.18|3513.68|3511.68|3514.18|3512.18|3513.18|3511.18|187
1606872600000|2020-12-02 01:30:00|3514.18|3512.18|3510.18|3508.18|3514.18|3512.18|3510.18|3508.18|373
1606872900000|2020-12-02 01:35:00|3509.68|3507.68|3510.18|3508.18|3512.18|3510.18|3509.68|3507.68|243
1606873200000|2020-12-02 01:40:00|3511.18|3509.18|3509.68|3507.68|3511.18|3509.18|3509.18|3507.18|162
1606873500000|2020-12-02 01:45:00|3509.18|3507.18|3511.18|3509.18|3511.18|3509.18|3509.18|3507.18|97
1606873800000|2020-12-02 01:50:00|3511.68|3509.68|3511.18|3509.18|3512.18|3510.18|3510.18|3508.18|177
1606874100000|2020-12-02 01:55:00|3512.18|3510.18|3512.18|3510.18|3512.18|3510.18|3511.18|3509.18|61
1606874400000|2020-12-02 02:00:00|3511.68|3509.68|3513.18|3511.18|3513.68|3511.68|3511.18|3509.18|103
1606874700000|2020-12-02 02:05:00|3512.68|3510.68|3509.18|3507.18|3513.18|3511.18|3509.18|3507.18|212
1606875000000|2020-12-02 02:10:00|3509.68|3507.68|3510.18|3508.18|3510.68|3508.68|3509.18|3507.18|160
1606875300000|2020-12-02 02:15:00|3509.68|3507.68|3511.18|3509.18|3511.18|3509.18|3509.18|3507.18|155
1606875600000|2020-12-02 02:20:00|3510.18|3508.18|3510.68|3508.68|3511.18|3509.18|3510.18|3508.18|241
1606875900000|2020-12-02 02:25:00|3511.18|3509.18|3511.18|3509.18|3512.18|3510.18|3510.18|3508.18|135
1606876200000|2020-12-02 02:30:00|3510.68|3508.68|3511.68|3509.68|3512.18|3510.18|3509.18|3507.18|299
1606876500000|2020-12-02 02:35:00|3512.18|3510.18|3513.18|3511.18|3513.18|3511.18|3512.18|3510.18|111
1606876800000|2020-12-02 02:40:00|3513.68|3511.68|3515.18|3513.18|3516.18|3514.18|3513.18|3511.18|133
1606877100000|2020-12-02 02:45:00|3515.68|3513.68|3515.18|3513.18|3516.18|3514.18|3515.18|3513.18|29
1606877400000|2020-12-02 02:50:00|3516.18|3514.18|3516.18|3514.18|3517.18|3515.18|3515.68|3513.68|218
1606877700000|2020-12-02 02:55:00|3515.68|3513.68|3515.18|3513.18|3515.68|3513.68|3515.18|3513.18|55
1606878000000|2020-12-02 03:00:00|||||||||20
1606878300000|2020-12-02 03:05:00|3516.18|3514.18|3516.18|3514.18|3517.18|3515.18|3516.18|3514.18|57
1606878600000|2020-12-02 03:10:00|3516.68|3514.68|3517.18|3515.18|3517.18|3515.18|3516.18|3514.18|15
1606878900000|2020-12-02 03:15:00|3516.68|3514.68|3516.68|3514.68|3516.68|3514.68|3516.18|3514.18|39
1606879200000|2020-12-02 03:20:00|3517.18|3515.18|3518.18|3516.18|3518.18|3516.18|3516.68|3514.68|26
1606879500000|2020-12-02 03:25:00|3517.18|3515.18|3517.18|3515.18|3518.18|3516.18|3517.18|3515.18|113
1606879800000|2020-12-02 03:30:00|3517.68|3515.68|3519.18|3517.18|3519.18|3517.18|3517.18|3515.18|119
1606880100000|2020-12-02 03:35:00|3518.68|3516.68|3517.18|3515.18|3518.68|3516.68|3517.18|3515.18|49
1606880400000|2020-12-02 03:40:00|3517.68|3515.68|3517.18|3515.18|3518.18|3516.18|3517.18|3515.18|50
1606880700000|2020-12-02 03:45:00|3518.18|3516.18|3518.18|3516.18|3518.18|3516.18|3518.18|3516.18|17
1606881000000|2020-12-02 03:50:00|3518.68|3516.68|3518.18|3516.18|3518.68|3516.68|3517.18|3515.18|89
1606881300000|2020-12-02 03:55:00|3517.68|3515.68|3517.18|3515.18|3518.18|3516.18|3517.18|3515.18|23
1606881600000|2020-12-02 04:00:00|3517.68|3515.68|3517.18|3515.18|3517.68|3515.68|3516.18|3514.18|86
1606881900000|2020-12-02 04:05:00|3517.68|3515.68|3518.18|3516.18|3518.18|3516.18|3517.18|3515.18|14
1606882200000|2020-12-02 04:10:00|3517.68|3515.68|3518.18|3516.18|3518.18|3516.18|3517.68|3515.68|8
1606882500000|2020-12-02 04:15:00|3517.18|3515.18|3518.18|3516.18|3518.18|3516.18|3517.18|3515.18|51
1606882800000|2020-12-02 04:20:00|||||||||61
1606883100000|2020-12-02 04:25:00|||||||||32
1606883400000|2020-12-02 04:30:00|3518.68|3516.68|3518.68|3516.68|3519.18|3517.18|3518.18|3516.18|10
1606883700000|2020-12-02 04:35:00|3518.18|3516.18|3519.18|3517.18|3519.18|3517.18|3518.18|3516.18|5
1606884000000|2020-12-02 04:40:00|||||||||4
1606884300000|2020-12-02 04:45:00|3518.18|3516.18|3519.18|3517.18|3519.18|3517.18|3518.18|3516.18|26
1606884600000|2020-12-02 04:50:00|3518.18|3516.18|3518.18|3516.18|3518.18|3516.18|3518.18|3516.18|8
1606884900000|2020-12-02 04:55:00|3518.68|3516.68|3518.18|3516.18|3519.18|3517.18|3517.18|3515.18|32
1606885200000|2020-12-02 05:00:00|3517.18|3515.18|3518.18|3516.18|3518.18|3516.18|3517.18|3515.18|229
1606885500000|2020-12-02 05:05:00|3517.18|3515.18|3516.18|3514.18|3517.18|3515.18|3516.18|3514.18|23
1606885800000|2020-12-02 05:10:00|3516.68|3514.68|3517.18|3515.18|3518.18|3516.18|3516.68|3514.68|15
1606886100000|2020-12-02 05:15:00|3517.68|3515.68|3518.18|3516.18|3518.18|3516.18|3517.18|3515.18|2
1606886400000|2020-12-02 05:20:00|3517.68|3515.68|3518.18|3516.18|3518.18|3516.18|3517.18|3515.18|52
1606886700000|2020-12-02 05:25:00|3517.18|3515.18|3517.18|3515.18|3518.18|3516.18|3517.18|3515.18|24
1606887000000|2020-12-02 05:30:00|3518.18|3516.18|3516.18|3514.18|3518.18|3516.18|3516.18|3514.18|29
1606887300000|2020-12-02 05:35:00|3515.18|3513.18|3517.18|3515.18|3518.18|3516.18|3515.18|3513.18|64
1606887600000|2020-12-02 05:40:00|3516.18|3514.18|3517.18|3515.18|3517.18|3515.18|3516.18|3514.18|51
1606887900000|2020-12-02 05:45:00|3516.18|3514.18|3518.18|3516.18|3518.18|3516.18|3516.18|3514.18|88
1606888200000|2020-12-02 05:50:00|3517.18|3515.18|3516.18|3514.18|3518.18|3516.18|3515.18|3513.18|58
1606888500000|2020-12-02 05:55:00|3515.68|3513.68|3514.18|3512.18|3516.18|3514.18|3513.18|3511.18|112
1606888800000|2020-12-02 06:00:00|3515.18|3513.18|3515.18|3513.18|3515.18|3513.18|3513.18|3511.18|51
1606889100000|2020-12-02 06:05:00|3515.68|3513.68|3515.18|3513.18|3516.18|3514.18|3515.18|3513.18|76
1606889400000|2020-12-02 06:10:00|3515.68|3513.68|3517.18|3515.18|3517.18|3515.18|3515.18|3513.18|125
1606889700000|2020-12-02 06:15:00|3518.18|3516.18|3519.18|3517.18|3519.18|3517.18|3518.18|3516.18|134
1606890000000|2020-12-02 06:20:00|3518.68|3516.68|3518.18|3516.18|3518.68|3516.68|3517.18|3515.18|145
1606890300000|2020-12-02 06:25:00|3518.68|3516.68|3519.18|3517.18|3519.18|3517.18|3518.18|3516.18|166
1606890600000|2020-12-02 06:30:00|3518.18|3516.18|3518.18|3516.18|3518.18|3516.18|3517.18|3515.18|23
1606890900000|2020-12-02 06:35:00|3517.68|3515.68|3516.18|3514.18|3518.18|3516.18|3516.18|3514.18|54
1606891200000|2020-12-02 06:40:00|3516.68|3514.68|3517.18|3515.18|3517.18|3515.18|3516.18|3514.18|24
1606891500000|2020-12-02 06:45:00|3517.68|3515.68|3519.18|3517.18|3519.18|3517.18|3517.18|3515.18|78
1606891800000|2020-12-02 06:50:00|||||||||50
1606892100000|2020-12-02 06:55:00|3520.18|3518.18|3523.18|3521.18|3523.18|3521.18|3518.68|3516.68|964
1606892400000|2020-12-02 07:00:00|3522.93|3521.43|3521.93|3520.43|3523.93|3522.43|3519.93|3518.43|2774
1606892700000|2020-12-02 07:05:00|3520.93|3519.43|3521.93|3520.43|3522.93|3521.43|3520.93|3519.43|716
1606893000000|2020-12-02 07:10:00|3521.43|3519.93|3521.93|3520.43|3522.93|3521.43|3520.93|3519.43|918
1606893300000|2020-12-02 07:15:00|3520.93|3519.43|3520.93|3519.43|3522.93|3521.43|3520.93|3519.43|469
1606893600000|2020-12-02 07:20:00|3520.43|3518.93|3519.93|3518.43|3520.93|3519.43|3518.93|3517.43|1279
1606893900000|2020-12-02 07:25:00|3518.93|3517.43|3518.93|3517.43|3518.93|3517.43|3518.93|3517.43|118
1606894200000|2020-12-02 07:30:00|3519.93|3518.43|3519.93|3518.43|3519.93|3518.43|3518.93|3517.43|836
1606894500000|2020-12-02 07:35:00|3518.93|3517.43|3519.93|3518.43|3519.93|3518.43|3518.93|3517.43|676
1606894800000|2020-12-02 07:40:00|3520.93|3519.43|3517.93|3516.43|3520.93|3519.43|3517.93|3516.43|662
1606895100000|2020-12-02 07:45:00|3518.93|3517.43|3517.93|3516.43|3518.93|3517.43|3516.93|3515.43|531
1606895400000|2020-12-02 07:50:00|3518.43|3516.93|3517.93|3516.43|3518.93|3517.43|3517.93|3516.43|466
1606895700000|2020-12-02 07:55:00|3518.93|3517.43|3515.93|3514.43|3518.93|3517.43|3515.93|3514.43|2480
1606896000000|2020-12-02 08:00:00|3516.93|3515.43|3512.93|3511.43|3516.93|3515.43|3506.93|3505.43|14490
1606896300000|2020-12-02 08:05:00|3513.93|3512.43|3506.93|3505.43|3513.93|3512.43|3505.93|3504.43|13196
1606896600000|2020-12-02 08:10:00|3505.93|3504.43|3508.93|3507.43|3509.93|3508.43|3505.93|3504.43|8404
1606896900000|2020-12-02 08:15:00|3507.93|3506.43|3511.93|3510.43|3513.93|3512.43|3507.93|3506.43|6988
1606897200000|2020-12-02 08:20:00|3510.93|3509.43|3512.93|3511.43|3513.93|3512.43|3509.93|3508.43|4383
1606897500000|2020-12-02 08:25:00|3511.93|3510.43|3510.93|3509.43|3511.93|3510.43|3508.93|3507.43|3883
1606897800000|2020-12-02 08:30:00|3509.93|3508.43|3505.93|3504.43|3510.93|3509.43|3503.93|3502.43|9433
1606898100000|2020-12-02 08:35:00|3504.93|3503.43|3510.93|3509.43|3511.93|3510.43|3503.93|3502.43|5834
1606898400000|2020-12-02 08:40:00|3511.58|3510.08|3512.58|3511.08|3512.58|3511.08|3509.58|3508.08|6731
1606898700000|2020-12-02 08:45:00|3511.58|3510.08|3511.58|3510.08|3512.58|3511.08|3510.58|3509.08|3452
1606899000000|2020-12-02 08:50:00|3512.58|3511.08|3516.58|3515.08|3516.58|3515.08|3510.58|3509.08|5934
1606899300000|2020-12-02 08:55:00|3517.58|3516.08|3514.58|3513.08|3517.58|3516.08|3512.58|3511.08|4966
1606899600000|2020-12-02 09:00:00|3515.58|3514.08|3514.58|3513.08|3515.58|3514.08|3513.58|3512.08|1737
1606899900000|2020-12-02 09:05:00|3513.58|3512.08|3516.58|3515.08|3517.58|3516.08|3513.58|3512.08|7357
1606900200000|2020-12-02 09:10:00|3517.58|3516.08|3517.58|3516.08|3519.08|3517.58|3516.58|3515.08|5099
1606900500000|2020-12-02 09:15:00|3516.58|3515.08|3520.58|3519.08|3520.58|3519.08|3515.58|3514.08|6811
1606900800000|2020-12-02 09:20:00|3521.58|3520.08|3520.58|3519.08|3523.58|3522.08|3519.58|3518.08|8078
1606901100000|2020-12-02 09:25:00|3521.58|3520.08|3519.58|3518.08|3522.58|3521.08|3518.58|3517.08|8216
1606901400000|2020-12-02 09:30:00|3520.58|3519.08|3521.58|3520.08|3521.58|3520.08|3518.58|3517.08|8959
1606901700000|2020-12-02 09:35:00|3520.58|3519.08|3518.58|3517.08|3521.58|3520.08|3518.58|3517.08|1705
1606902000000|2020-12-02 09:40:00|3519.58|3518.08|3519.58|3518.08|3519.58|3518.08|3518.58|3517.08|1981
1606902300000|2020-12-02 09:45:00|3518.58|3517.08|3519.58|3518.08|3521.58|3520.08|3518.58|3517.08|10725
1606902600000|2020-12-02 09:50:00|3518.58|3517.08|3517.58|3516.08|3519.58|3518.08|3516.58|3515.08|3188
1606902900000|2020-12-02 09:55:00|3518.58|3517.08|3517.58|3516.08|3518.58|3517.08|3517.58|3516.08|15647
1606903200000|2020-12-02 10:00:00|3516.58|3515.08|3518.58|3517.08|3519.58|3518.08|3516.58|3515.08|1980
1606903500000|2020-12-02 10:05:00|3517.58|3516.08|3518.58|3517.08|3519.58|3518.08|3517.58|3516.08|3076
1606903800000|2020-12-02 10:10:00|3518.08|3516.58|3518.58|3517.08|3519.58|3518.08|3517.58|3516.08|5279
1606904100000|2020-12-02 10:15:00|3519.58|3518.08|3517.58|3516.08|3519.58|3518.08|3516.58|3515.08|2917
1606904400000|2020-12-02 10:20:00|3516.58|3515.08|3516.58|3515.08|3517.58|3516.08|3516.58|3515.08|2156
1606904700000|2020-12-02 10:25:00|3515.58|3514.08|3516.58|3515.08|3517.58|3516.08|3515.58|3514.08|5632
1606905000000|2020-12-02 10:30:00|3515.58|3514.08|3515.58|3514.08|3516.58|3515.08|3514.58|3513.08|4884
1606905300000|2020-12-02 10:35:00|3514.58|3513.08|3516.58|3515.08|3516.58|3515.08|3514.58|3513.08|1896
1606905600000|2020-12-02 10:40:00|3515.58|3514.08|3515.58|3514.08|3516.58|3515.08|3514.58|3513.08|2846
1606905900000|2020-12-02 10:45:00|3514.58|3513.08|3515.58|3514.08|3515.58|3514.08|3513.58|3512.08|4176
1606906200000|2020-12-02 10:50:00|3516.58|3515.08|3515.58|3514.08|3516.58|3515.08|3515.58|3514.08|1264
1606906500000|2020-12-02 10:55:00|3516.58|3515.08|3517.58|3516.08|3517.58|3516.08|3515.58|3514.08|2285
1606906800000|2020-12-02 11:00:00|3517.08|3515.58|3517.58|3516.08|3517.58|3516.08|3516.58|3515.08|918
1606907100000|2020-12-02 11:05:00|3516.58|3515.08|3517.58|3516.08|3517.58|3516.08|3516.58|3515.08|1701
1606907400000|2020-12-02 11:10:00|3516.58|3515.08|3516.58|3515.08|3516.58|3515.08|3515.58|3514.08|2567
1606907700000|2020-12-02 11:15:00|3515.58|3514.08|3517.58|3516.08|3517.58|3516.08|3515.58|3514.08|1722
1606908000000|2020-12-02 11:20:00|3517.08|3515.58|3518.58|3517.08|3519.58|3518.08|3517.08|3515.58|1085
1606908300000|2020-12-02 11:25:00|3517.58|3516.08|3517.58|3516.08|3518.58|3517.08|3517.58|3516.08|4746
1606908600000|2020-12-02 11:30:00|3518.58|3517.08|3518.58|3517.08|3519.58|3518.08|3517.58|3516.08|2389
1606908900000|2020-12-02 11:35:00|3519.08|3517.58|3518.58|3517.08|3519.58|3518.08|3518.58|3517.08|1859
1606909200000|2020-12-02 11:40:00|3519.58|3518.08|3518.58|3517.08|3519.58|3518.08|3518.58|3517.08|1679
1606909500000|2020-12-02 11:45:00|3519.58|3518.08|3513.58|3512.08|3519.58|3518.08|3512.58|3511.08|4554
1606909800000|2020-12-02 11:50:00|3513.08|3511.58|3516.58|3515.08|3517.58|3516.08|3512.58|3511.08|2696
1606910100000|2020-12-02 11:55:00|3517.58|3516.08|3518.58|3517.08|3518.58|3517.08|3517.58|3516.08|7779
1606910400000|2020-12-02 12:00:00|3517.58|3516.08|3517.58|3516.08|3518.58|3517.08|3516.58|3515.08|2279
1606910700000|2020-12-02 12:05:00|3516.58|3515.08|3517.58|3516.08|3517.58|3516.08|3516.58|3515.08|1986
1606911000000|2020-12-02 12:10:00|3516.58|3515.08|3514.58|3513.08|3517.58|3516.08|3514.58|3513.08|2550
1606911300000|2020-12-02 12:15:00|3515.58|3514.08|3515.58|3514.08|3517.58|3516.08|3514.58|3513.08|3714
1606911600000|2020-12-02 12:20:00|3514.58|3513.08|3515.58|3514.08|3516.58|3515.08|3514.58|3513.08|938
1606911900000|2020-12-02 12:25:00|3516.58|3515.08|3515.58|3514.08|3516.58|3515.08|3514.58|3513.08|1990
1606912200000|2020-12-02 12:30:00|3514.58|3513.08|3513.58|3512.08|3515.58|3514.08|3513.58|3512.08|2970
1606912500000|2020-12-02 12:35:00|3514.58|3513.08|3510.58|3509.08|3514.58|3513.08|3510.58|3509.08|11327
1606912800000|2020-12-02 12:40:00|3510.48|3508.98|3509.48|3507.98|3510.48|3508.98|3509.48|3507.98|3086
1606913100000|2020-12-02 12:45:00|3510.48|3508.98|3511.48|3509.98|3511.48|3509.98|3509.48|3507.98|2967
1606913400000|2020-12-02 12:50:00|3510.48|3508.98|3511.98|3510.48|3512.48|3510.98|3509.48|3507.98|7818
1606913700000|2020-12-02 12:55:00|3512.48|3510.98|3508.98|3507.48|3512.48|3510.98|3508.98|3507.48|2632
1606914000000|2020-12-02 13:00:00|3509.48|3507.98|3509.48|3507.98|3510.48|3508.98|3507.98|3506.48|4204
1606914300000|2020-12-02 13:05:00|3508.98|3507.48|3508.48|3506.98|3509.48|3507.98|3508.48|3506.98|2814
1606914600000|2020-12-02 13:10:00|3507.98|3506.48|3505.48|3503.98|3508.48|3506.98|3505.48|3503.98|3220
1606914900000|2020-12-02 13:15:00|3504.48|3502.98|3507.98|3506.48|3508.48|3506.98|3504.48|3502.98|6959
1606915200000|2020-12-02 13:20:00|3508.48|3506.98|3505.48|3503.98|3508.48|3506.98|3505.48|3503.98|4280
1606915500000|2020-12-02 13:25:00|3504.48|3502.98|3506.48|3504.98|3506.48|3504.98|3502.48|3500.98|4452
1606915800000|2020-12-02 13:30:00|3505.48|3503.98|3503.48|3501.98|3508.48|3506.98|3503.48|3501.98|6737
1606916100000|2020-12-02 13:35:00|3502.48|3500.98|3503.48|3501.98|3504.48|3502.98|3502.48|3500.98|3222
1606916400000|2020-12-02 13:40:00|3504.48|3502.98|3506.48|3504.98|3506.48|3504.98|3503.48|3501.98|5912
1606916700000|2020-12-02 13:45:00|3505.48|3503.98|3505.48|3503.98|3507.48|3505.98|3504.48|3502.98|4031
1606917000000|2020-12-02 13:50:00|3506.48|3504.98|3506.48|3504.98|3507.48|3505.98|3505.48|3503.98|1493
1606917300000|2020-12-02 13:55:00|3507.48|3505.98|3508.48|3506.98|3508.48|3506.98|3506.48|3504.98|5910
1606917600000|2020-12-02 14:00:00|3507.48|3505.98|3508.48|3506.98|3508.48|3506.98|3506.48|3504.98|3271
1606917900000|2020-12-02 14:05:00|3507.98|3506.48|3509.48|3507.98|3510.48|3508.98|3507.48|3505.98|3726
1606918200000|2020-12-02 14:10:00|3510.48|3508.98|3511.48|3509.98|3512.48|3510.98|3509.48|3507.98|3807
1606918500000|2020-12-02 14:15:00|3510.48|3508.98|3509.48|3507.98|3511.48|3509.98|3509.48|3507.98|3402
1606918800000|2020-12-02 14:20:00|3510.48|3508.98|3510.48|3508.98|3510.48|3508.98|3508.48|3506.98|3429
1606919100000|2020-12-02 14:25:00|3509.48|3507.98|3511.48|3509.98|3512.48|3510.98|3509.48|3507.98|4038
1606919400000|2020-12-02 14:30:00|3510.48|3508.98|3508.48|3506.98|3511.48|3509.98|3507.48|3505.98|9752
1606919700000|2020-12-02 14:35:00|3509.48|3507.98|3513.48|3511.98|3514.48|3512.98|3508.48|3506.98|7927
1606920000000|2020-12-02 14:40:00|3512.48|3510.98|3510.48|3508.98|3512.48|3510.98|3509.48|3507.98|6490
1606920300000|2020-12-02 14:45:00|3509.48|3507.98|3507.48|3505.98|3510.48|3508.98|3507.48|3505.98|6502
1606920600000|2020-12-02 14:50:00|3507.98|3506.48|3510.48|3508.98|3512.48|3510.98|3507.48|3505.98|7166
1606920900000|2020-12-02 14:55:00|3511.48|3509.98|3510.48|3508.98|3511.48|3509.98|3509.48|3507.98|10238
1606921200000|2020-12-02 15:00:00|3511.48|3509.98|3512.48|3510.98|3512.48|3510.98|3509.48|3507.98|7087
1606921500000|2020-12-02 15:05:00|3513.48|3511.98|3512.48|3510.98|3513.48|3511.98|3511.48|3509.98|5679
1606921800000|2020-12-02 15:10:00|3512.67|3511.17|3510.67|3509.17|3513.67|3512.17|3510.67|3509.17|1936
1606922100000|2020-12-02 15:15:00|3511.67|3510.17|3511.67|3510.17|3512.67|3511.17|3511.67|3510.17|8927
1606922400000|2020-12-02 15:20:00|3510.67|3509.17|3511.67|3510.17|3512.67|3511.17|3509.67|3508.17|3463
1606922700000|2020-12-02 15:25:00|3512.67|3511.17|3514.67|3513.17|3514.67|3513.17|3511.67|3510.17|3404
1606923000000|2020-12-02 15:30:00|3513.67|3512.17|3513.67|3512.17|3515.67|3514.17|3513.67|3512.17|4053
1606923300000|2020-12-02 15:35:00|3514.67|3513.17|3515.67|3514.17|3515.67|3514.17|3514.67|3513.17|2455
1606923600000|2020-12-02 15:40:00|3514.67|3513.17|3517.17|3515.67|3518.67|3517.17|3514.67|3513.17|8508
1606923900000|2020-12-02 15:45:00|3516.67|3515.17|3514.67|3513.17|3517.67|3516.17|3514.67|3513.17|3766
1606924200000|2020-12-02 15:50:00|3515.67|3514.17|3516.67|3515.17|3517.67|3516.17|3515.67|3514.17|7805
1606924500000|2020-12-02 15:55:00|3517.17|3515.67|3519.67|3518.17|3519.67|3518.17|3516.67|3515.17|3964
1606924800000|2020-12-02 16:00:00|3520.67|3519.17|3522.67|3521.17|3522.67|3521.17|3519.67|3518.17|12855
1606925100000|2020-12-02 16:05:00|3521.67|3520.17|3522.67|3521.17|3523.67|3522.17|3521.67|3520.17|8646
1606925400000|2020-12-02 16:10:00|3523.67|3522.17|3523.67|3522.17|3524.67|3523.17|3522.67|3521.17|5004
1606925700000|2020-12-02 16:15:00|3522.67|3521.17|3522.67|3521.17|3522.67|3521.17|3521.67|3520.17|9233
1606926000000|2020-12-02 16:20:00|3523.67|3522.17|3522.67|3521.17|3523.67|3522.17|3522.67|3521.17|3715
1606926300000|2020-12-02 16:25:00|3523.67|3522.17|3520.67|3519.17|3523.67|3522.17|3519.67|3518.17|26399
1606926600000|2020-12-02 16:30:00|3519.67|3518.17|3519.67|3518.17|3520.67|3519.17|3516.67|3515.17|50417
1606926900000|2020-12-02 16:35:00|3520.67|3519.17|3522.67|3521.17|3522.67|3521.17|3519.67|3518.17|18433
1606927200000|2020-12-02 16:40:00|3523.67|3522.17|3522.67|3521.17|3523.67|3522.17|3522.67|3521.17|8652
1606927500000|2020-12-02 16:45:00|||||||||2826
1606927800000|2020-12-02 16:50:00|||||||||6832
1606928100000|2020-12-02 16:55:00|3523.67|3522.17|3523.67|3522.17|3523.67|3522.17|3522.67|3521.17|5942
1606928400000|2020-12-02 17:00:00|3522.67|3521.17|3522.67|3521.17|3523.67|3522.17|3522.67|3521.17|1490
1606928700000|2020-12-02 17:05:00|3523.67|3522.17|3522.67|3521.17|3523.67|3522.17|3522.67|3521.17|1163
1606929000000|2020-12-02 17:10:00|||||||||685
1606929300000|2020-12-02 17:15:00|3523.67|3522.17|3523.67|3522.17|3523.67|3522.17|3522.67|3521.17|3086
1606929600000|2020-12-02 17:20:00|3522.67|3521.17|3521.67|3520.17|3522.67|3521.17|3521.67|3520.17|1235
1606929900000|2020-12-02 17:25:00|3522.67|3521.17|3522.67|3521.17|3522.67|3521.17|3521.67|3520.17|1151
1606930200000|2020-12-02 17:30:00|3521.67|3520.17|3521.67|3520.17|3522.67|3521.17|3521.67|3520.17|1405
1606930500000|2020-12-02 17:35:00|3520.67|3519.17|3520.67|3519.17|3520.67|3519.17|3520.67|3519.17|703
1606930800000|2020-12-02 17:40:00|3519.67|3518.17|3519.67|3518.17|3520.67|3519.17|3519.67|3518.17|833
1606931100000|2020-12-02 17:45:00|3520.67|3519.17|3520.67|3519.17|3520.67|3519.17|3519.67|3518.17|757
1606931400000|2020-12-02 17:50:00|3521.67|3520.17|3521.67|3520.17|3524.67|3523.17|3521.67|3520.17|3982
1606931700000|2020-12-02 17:55:00|3522.67|3521.17|3521.17|3519.67|3522.67|3521.17|3520.67|3519.17|1811
1606932000000|2020-12-02 18:00:00|3521.67|3520.17|3518.67|3517.17|3521.67|3520.17|3518.67|3517.17|2360
1606932300000|2020-12-02 18:05:00|3519.67|3518.17|3519.67|3518.17|3519.67|3518.17|3518.67|3517.17|1233
1606932600000|2020-12-02 18:10:00|3520.67|3519.17|3520.67|3519.17|3520.67|3519.17|3520.67|3519.17|379
1606932900000|2020-12-02 18:15:00|||||||||91
1606933200000|2020-12-02 18:20:00|3519.67|3518.17|3518.67|3517.17|3519.67|3518.17|3518.67|3517.17|1025
1606933500000|2020-12-02 18:25:00|3519.67|3518.17|3519.67|3518.17|3519.67|3518.17|3518.67|3517.17|365
1606933800000|2020-12-02 18:30:00|3518.67|3517.17|3518.67|3517.17|3519.67|3518.17|3518.67|3517.17|535
1606934100000|2020-12-02 18:35:00|3519.67|3518.17|3520.67|3519.17|3520.67|3519.17|3518.67|3517.17|864
1606934400000|2020-12-02 18:40:00|3519.67|3518.17|3518.67|3517.17|3519.67|3518.17|3518.67|3517.17|602
1606934700000|2020-12-02 18:45:00|3519.67|3518.17|3518.67|3517.17|3519.67|3518.17|3517.67|3516.17|438
1606935000000|2020-12-02 18:50:00|3518.17|3516.67|3519.67|3518.17|3519.67|3518.17|3517.67|3516.17|437
1606935300000|2020-12-02 18:55:00|3520.67|3519.17|3518.67|3517.17|3520.67|3519.17|3518.67|3517.17|530
1606935600000|2020-12-02 19:00:00|3519.17|3517.67|3518.67|3517.17|3519.67|3518.17|3517.67|3516.17|717
1606935900000|2020-12-02 19:05:00|3517.67|3516.17|3517.67|3516.17|3519.67|3518.17|3517.67|3516.17|664
1606936200000|2020-12-02 19:10:00|3518.67|3517.17|3517.67|3516.17|3518.67|3517.17|3517.67|3516.17|105
1606936500000|2020-12-02 19:15:00|3518.67|3517.17|3520.67|3519.17|3520.67|3519.17|3517.67|3516.17|808
1606936800000|2020-12-02 19:20:00|3521.67|3520.17|3520.67|3519.17|3521.67|3520.17|3520.67|3519.17|575
1606937100000|2020-12-02 19:25:00|3519.67|3518.17|3521.67|3520.17|3522.17|3520.67|3519.67|3518.17|638
1606937400000|2020-12-02 19:30:00|3522.17|3520.67|3522.67|3521.17|3523.67|3522.17|3521.67|3520.17|858
1606937700000|2020-12-02 19:35:00|3523.67|3522.17|3521.67|3520.17|3523.67|3522.17|3521.67|3520.17|603
1606938000000|2020-12-02 19:40:00|3520.67|3519.17|3521.67|3520.17|3521.67|3520.17|3520.67|3519.17|209
1606938300000|2020-12-02 19:45:00|3520.67|3519.17|3521.67|3520.17|3521.67|3520.17|3520.67|3519.17|620
1606938600000|2020-12-02 19:50:00|3522.67|3521.17|3521.67|3520.17|3522.67|3521.17|3521.67|3520.17|583
1606938900000|2020-12-02 19:55:00|3522.67|3521.17|3523.67|3522.17|3523.67|3522.17|3522.67|3521.17|408
1606939200000|2020-12-02 20:00:00|3523.17|3521.67|3523.67|3522.17|3523.67|3522.17|3522.67|3521.17|1067
1606939500000|2020-12-02 20:05:00|3522.67|3521.17|3522.67|3521.17|3523.67|3522.17|3522.67|3521.17|122
1606939800000|2020-12-02 20:10:00|3523.17|3521.67|3522.67|3521.17|3523.67|3522.17|3522.67|3521.17|163
1606940100000|2020-12-02 20:15:00|3523.67|3522.17|3522.67|3521.17|3523.67|3522.17|3521.67|3520.17|316
1606940400000|2020-12-02 20:20:00|3521.67|3520.17|3520.67|3519.17|3522.67|3521.17|3520.67|3519.17|550
1606940700000|2020-12-02 20:25:00|3521.67|3520.17|3520.67|3519.17|3521.67|3520.17|3520.67|3519.17|666
1606941000000|2020-12-02 20:30:00|3521.67|3520.17|3522.67|3521.17|3522.67|3521.17|3520.67|3519.17|731
1606941300000|2020-12-02 20:35:00|3521.67|3520.17|3520.67|3519.17|3522.67|3521.17|3520.67|3519.17|680
1606941600000|2020-12-02 20:40:00|3521.67|3520.17|3523.67|3522.17|3523.67|3522.17|3521.67|3520.17|481
1606941900000|2020-12-02 20:45:00|3522.67|3521.17|3521.67|3520.17|3522.67|3521.17|3520.67|3519.17|890
1606942200000|2020-12-02 20:50:00|3520.67|3519.17|3517.67|3516.17|3522.67|3521.17|3517.67|3516.17|3583
1606942500000|2020-12-02 20:55:00|3518.67|3517.17|3518.67|3517.17|3519.67|3518.17|3517.67|3516.17|3291
1606942800000|2020-12-02 21:00:00|3520.62|3517.62|3522.12|3519.12|3523.92|3520.92|3520.62|3517.62|136
1606943100000|2020-12-02 21:05:00|3521.92|3518.92|3523.22|3520.22|3523.42|3520.42|3521.02|3518.02|0
1606943400000|2020-12-02 21:10:00|3523.42|3520.42|3523.02|3520.02|3524.92|3521.92|3522.72|3519.72|0
1606943700000|2020-12-02 21:15:00|3523.12|3520.12|3522.72|3519.72|3523.12|3520.12|3522.52|3519.52|0
1606944000000|2020-12-02 21:20:00|3522.52|3519.52|3522.62|3519.62|3522.82|3519.82|3522.52|3519.52|0
1606944300000|2020-12-02 21:25:00|3522.52|3519.52|3522.62|3519.62|3522.62|3519.62|3522.32|3519.32|0
1606944600000|2020-12-02 21:30:00|3522.42|3519.42|3522.02|3519.02|3522.92|3519.92|3521.82|3518.82|0
1606944900000|2020-12-02 21:35:00|3522.22|3519.22|3523.32|3520.32|3523.52|3520.52|3522.02|3519.02|0
1606945200000|2020-12-02 21:40:00|3523.52|3520.52|3523.12|3520.12|3523.72|3520.72|3522.92|3519.92|0
1606945500000|2020-12-02 21:45:00|3523.32|3520.32|3522.42|3519.42|3523.32|3520.32|3522.22|3519.22|0
1606945800000|2020-12-02 21:50:00|3522.22|3519.22|3522.42|3519.42|3523.32|3520.32|3522.22|3519.22|0
1606946100000|2020-12-02 21:55:00|3522.02|3519.02|3522.62|3519.62|3522.92|3519.92|3522.02|3519.02|0
1606946400000|2020-12-02 22:00:00|3522.42|3519.42|3522.62|3519.62|3522.72|3519.72|3522.42|3519.42|0
1606946700000|2020-12-02 22:05:00|3522.72|3519.72|3522.62|3519.62|3522.72|3519.72|3522.62|3519.62|0
1606947300000|2020-12-02 22:15:00|3522.52|3519.52|3522.72|3519.72|3522.72|3519.72|3522.52|3519.52|0
1606947600000|2020-12-02 22:20:00|3522.62|3519.62|3522.72|3519.72|3522.72|3519.72|3522.62|3519.62|0
1606947900000|2020-12-02 22:25:00|3522.62|3519.62|3522.32|3519.32|3522.62|3519.62|3522.22|3519.22|0
1606948200000|2020-12-02 22:30:00|3522.22|3519.22|3522.42|3519.42|3522.62|3519.62|3522.22|3519.22|0
1606948500000|2020-12-02 22:35:00|3522.22|3519.22|3522.52|3519.52|3522.52|3519.52|3522.12|3519.12|0
1606948800000|2020-12-02 22:40:00|3522.62|3519.62|3522.72|3519.72|3522.72|3519.72|3522.62|3519.62|0
1606949100000|2020-12-02 22:45:00|3522.62|3519.62|3522.52|3519.52|3522.62|3519.62|3522.42|3519.42|0
1606949400000|2020-12-02 22:50:00|3522.72|3519.72|3522.62|3519.62|3522.72|3519.72|3522.62|3519.62|0
1606949700000|2020-12-02 22:55:00|3522.72|3519.72|3522.72|3519.72|3522.72|3519.72|3522.72|3519.72|0
1606950000000|2020-12-02 23:00:00|3523.32|3520.32|3522.62|3519.62|3525.42|3522.42|3522.22|3519.22|0
1606950300000|2020-12-02 23:05:00|3522.72|3519.72|3521.92|3518.92|3523.02|3520.02|3521.82|3518.82|0
1606950600000|2020-12-02 23:10:00|3522.12|3519.12|3522.32|3519.32|3523.22|3520.22|3521.72|3518.72|0
1606950900000|2020-12-02 23:15:00|3522.62|3519.62|3521.52|3518.52|3522.62|3519.62|3520.82|3517.82|0
1606951200000|2020-12-02 23:20:00|3521.72|3518.72|3520.82|3517.82|3521.72|3518.72|3520.22|3517.22|0
1606951500000|2020-12-02 23:25:00|3520.92|3517.92|3520.82|3517.82|3521.02|3518.02|3520.52|3517.52|0
1606951800000|2020-12-02 23:30:00|3520.92|3517.92|3521.02|3518.02|3521.72|3518.72|3520.62|3517.62|0
1606952100000|2020-12-02 23:35:00|3521.22|3518.22|3521.32|3518.32|3521.52|3518.52|3521.02|3518.02|0
1606952400000|2020-12-02 23:40:00|3521.02|3518.02|3519.52|3516.52|3521.32|3518.32|3519.32|3516.32|0
1606952700000|2020-12-02 23:45:00|3519.82|3516.82|3519.82|3516.82|3520.42|3517.42|3519.62|3516.62|0
1606953000000|2020-12-02 23:50:00|3520.02|3517.02|3519.32|3516.32|3520.22|3517.22|3519.32|3516.32|0
1606953300000|2020-12-02 23:55:00|3519.42|3516.42|3520.22|3517.22|3520.22|3517.22|3519.32|3516.32|0
1606953600000|2020-12-03 00:00:00|3520.02|3517.02|3519.32|3516.32|3520.02|3517.02|3518.72|3515.72|0
1606953900000|2020-12-03 00:05:00|3519.42|3516.42|3520.22|3517.22|3520.22|3517.22|3519.12|3516.12|0
1606954200000|2020-12-03 00:10:00|3520.42|3517.42|3519.92|3516.92|3520.42|3517.42|3519.12|3516.12|0
1606954500000|2020-12-03 00:15:00|3520.02|3517.02|3518.92|3516.92|3521.92|3519.92|3517.92|3515.92|232
1606954800000|2020-12-03 00:20:00|3518.42|3516.42|3517.42|3515.42|3518.92|3516.92|3516.92|3514.92|45
1606955100000|2020-12-03 00:25:00|3516.92|3514.92|3517.92|3515.92|3518.92|3516.92|3516.92|3514.92|127
1606955400000|2020-12-03 00:30:00|3518.42|3516.42|3516.92|3514.92|3518.92|3516.92|3516.42|3514.42|199
1606955700000|2020-12-03 00:35:00|3515.92|3513.92|3516.92|3514.92|3516.92|3514.92|3515.92|3513.92|113
1606956000000|2020-12-03 00:40:00|3516.42|3514.42|3515.92|3513.92|3516.92|3514.92|3515.92|3513.92|27
1606956300000|2020-12-03 00:45:00|3514.92|3512.92|3515.92|3513.92|3515.92|3513.92|3514.92|3512.92|211
1606956600000|2020-12-03 00:50:00|3515.42|3513.42|3516.92|3514.92|3516.92|3514.92|3515.42|3513.42|45
1606956900000|2020-12-03 00:55:00|3517.42|3515.42|3515.92|3513.92|3517.92|3515.92|3515.92|3513.92|70
1606957200000|2020-12-03 01:00:00|3516.42|3514.42|3516.92|3514.92|3516.92|3514.92|3515.92|3513.92|98
1606957500000|2020-12-03 01:05:00|3517.42|3515.42|3516.92|3514.92|3517.92|3515.92|3516.92|3514.92|141
1606957800000|2020-12-03 01:10:00|3517.42|3515.42|3516.92|3514.92|3517.92|3515.92|3516.92|3514.92|62
1606958100000|2020-12-03 01:15:00|3515.92|3513.92|3516.92|3514.92|3516.92|3514.92|3515.92|3513.92|129
1606958400000|2020-12-03 01:20:00|3517.92|3515.92|3517.92|3515.92|3517.92|3515.92|3517.42|3515.42|4
1606958700000|2020-12-03 01:25:00|3516.92|3514.92|3516.92|3514.92|3516.92|3514.92|3516.42|3514.42|28
1606959000000|2020-12-03 01:30:00|3517.42|3515.42|3516.92|3514.92|3518.92|3516.92|3516.42|3514.42|51
1606959300000|2020-12-03 01:35:00|3515.92|3513.92|3516.92|3514.92|3517.92|3515.92|3515.92|3513.92|561
1606959600000|2020-12-03 01:40:00|3517.92|3515.92|3517.42|3515.42|3517.92|3515.92|3517.42|3515.42|46
1606959900000|2020-12-03 01:45:00|3516.92|3514.92|3519.92|3517.92|3520.42|3518.42|3516.92|3514.92|135
1606960200000|2020-12-03 01:50:00|3520.42|3518.42|3520.92|3518.92|3520.92|3518.92|3519.92|3517.92|151
1606960500000|2020-12-03 01:55:00|3520.42|3518.42|3519.92|3517.92|3520.42|3518.42|3518.92|3516.92|130
1606960800000|2020-12-03 02:00:00|3519.42|3517.42|3518.92|3516.92|3519.92|3517.92|3518.92|3516.92|55
1606961100000|2020-12-03 02:05:00|3519.42|3517.42|3517.92|3515.92|3519.42|3517.42|3517.92|3515.92|34
1606961400000|2020-12-03 02:10:00|3518.92|3516.92|3518.92|3516.92|3518.92|3516.92|3517.92|3515.92|63
1606961700000|2020-12-03 02:15:00|3517.92|3515.92|3515.92|3513.92|3517.92|3515.92|3515.92|3513.92|100
1606962000000|2020-12-03 02:20:00|||||||||71
1606962300000|2020-12-03 02:25:00|3516.92|3514.92|3516.92|3514.92|3516.92|3514.92|3516.92|3514.92|51
1606962600000|2020-12-03 02:30:00|3516.42|3514.42|3516.42|3514.42|3516.92|3514.92|3515.92|3513.92|45
1606962900000|2020-12-03 02:35:00|3516.92|3514.92|3517.92|3515.92|3517.92|3515.92|3516.42|3514.42|146
1606963200000|2020-12-03 02:40:00|3518.92|3516.92|3518.92|3516.92|3518.92|3516.92|3517.92|3515.92|313
1606963500000|2020-12-03 02:45:00|3518.42|3516.42|3518.92|3516.92|3518.92|3516.92|3517.92|3515.92|201
1606963800000|2020-12-03 02:50:00|3518.42|3516.42|3518.42|3516.42|3518.92|3516.92|3517.92|3515.92|76
1606964100000|2020-12-03 02:55:00|3518.92|3516.92|3518.92|3516.92|3518.92|3516.92|3517.92|3515.92|79
1606964400000|2020-12-03 03:00:00|3517.92|3515.92|3521.92|3519.92|3521.92|3519.92|3517.92|3515.92|314
1606964700000|2020-12-03 03:05:00|3521.42|3519.42|3521.92|3519.92|3521.92|3519.92|3520.92|3518.92|206
1606965000000|2020-12-03 03:10:00|3522.42|3520.42|3522.92|3520.92|3522.92|3520.92|3521.92|3519.92|31
1606965300000|2020-12-03 03:15:00|3523.92|3521.92|3526.92|3524.92|3527.92|3525.92|3523.92|3521.92|513
1606965600000|2020-12-03 03:20:00|3525.92|3523.92|3524.92|3522.92|3525.92|3523.92|3524.92|3522.92|363
1606965900000|2020-12-03 03:25:00|3523.92|3521.92|3523.92|3521.92|3523.92|3521.92|3523.92|3521.92|39
1606966200000|2020-12-03 03:30:00|3522.92|3520.92|3522.92|3520.92|3523.92|3521.92|3522.92|3520.92|249
1606966500000|2020-12-03 03:35:00|3521.92|3519.92|3521.92|3519.92|3521.92|3519.92|3521.92|3519.92|45
1606966800000|2020-12-03 03:40:00|3522.92|3520.92|3522.92|3520.92|3522.92|3520.92|3522.42|3520.42|313
1606967100000|2020-12-03 03:45:00|3522.42|3520.42|3519.92|3517.92|3522.42|3520.42|3519.92|3517.92|102
1606967400000|2020-12-03 03:50:00|3519.42|3517.42|3519.92|3517.92|3519.92|3517.92|3518.92|3516.92|117
1606967700000|2020-12-03 03:55:00|3518.92|3516.92|3519.92|3517.92|3519.92|3517.92|3518.92|3516.92|19
1606968000000|2020-12-03 04:00:00|3520.42|3518.42|3519.92|3517.92|3520.42|3518.42|3518.92|3516.92|136
1606968300000|2020-12-03 04:05:00|3518.92|3516.92|3517.92|3515.92|3518.92|3516.92|3517.92|3515.92|48
1606968600000|2020-12-03 04:10:00|3518.42|3516.42|3518.92|3516.92|3518.92|3516.92|3517.92|3515.92|26
1606968900000|2020-12-03 04:15:00|3518.42|3516.42|3517.92|3515.92|3518.92|3516.92|3517.92|3515.92|45
1606969200000|2020-12-03 04:20:00|3516.92|3514.92|3516.92|3514.92|3517.92|3515.92|3516.92|3514.92|8
1606969500000|2020-12-03 04:25:00|3517.42|3515.42|3517.92|3515.92|3517.92|3515.92|3516.92|3514.92|6
1606969800000|2020-12-03 04:30:00|3516.92|3514.92|3517.92|3515.92|3517.92|3515.92|3516.92|3514.92|123
1606970100000|2020-12-03 04:35:00|3516.92|3514.92|3515.92|3513.92|3517.42|3515.42|3515.92|3513.92|81
1606970400000|2020-12-03 04:40:00|3514.92|3512.92|3515.92|3513.92|3515.92|3513.92|3514.92|3512.92|28
1606970700000|2020-12-03 04:45:00|3516.92|3514.92|3515.92|3513.92|3516.92|3514.92|3515.92|3513.92|84
1606971000000|2020-12-03 04:50:00|3516.92|3514.92|3516.92|3514.92|3516.92|3514.92|3515.92|3513.92|57
1606971300000|2020-12-03 04:55:00|3515.92|3513.92|3515.92|3513.92|3515.92|3513.92|3514.92|3512.92|190
1606971600000|2020-12-03 05:00:00|3515.42|3513.42|3514.92|3512.92|3515.92|3513.92|3514.92|3512.92|10
1606971900000|2020-12-03 05:05:00|3515.92|3513.92|3515.92|3513.92|3515.92|3513.92|3514.92|3512.92|114
1606972200000|2020-12-03 05:10:00|||||||||5
1606972500000|2020-12-03 05:15:00|3515.42|3513.42|3515.92|3513.92|3515.92|3513.92|3514.92|3512.92|10
1606972800000|2020-12-03 05:20:00|3516.42|3514.42|3515.92|3513.92|3516.42|3514.42|3515.92|3513.92|183
1606973100000|2020-12-03 05:25:00|3515.42|3513.42|3516.92|3514.92|3516.92|3514.92|3515.42|3513.42|202
1606973400000|2020-12-03 05:30:00|3517.92|3515.92|3517.92|3515.92|3517.92|3515.92|3517.92|3515.92|115
1606973700000|2020-12-03 05:35:00|||||||||109
1606974000000|2020-12-03 05:40:00|||||||||2
1606974300000|2020-12-03 05:45:00|3516.92|3514.92|3516.92|3514.92|3516.92|3514.92|3516.92|3514.92|87
1606974600000|2020-12-03 05:50:00|3515.92|3513.92|3516.92|3514.92|3516.92|3514.92|3515.92|3513.92|87
1606974900000|2020-12-03 05:55:00|3516.42|3514.42|3517.92|3515.92|3517.92|3515.92|3515.92|3513.92|75
1606975200000|2020-12-03 06:00:00|3516.92|3514.92|3517.92|3515.92|3518.92|3516.92|3516.92|3514.92|214
1606975500000|2020-12-03 06:05:00|3518.92|3516.92|3517.92|3515.92|3518.92|3516.92|3517.92|3515.92|174
1606975800000|2020-12-03 06:10:00|3518.42|3516.42|3518.92|3516.92|3518.92|3516.92|3518.42|3516.42|24
1606976100000|2020-12-03 06:15:00|3519.42|3517.42|3519.92|3517.92|3519.92|3517.92|3518.92|3516.92|194
1606976400000|2020-12-03 06:20:00|||||||||5
1606976700000|2020-12-03 06:25:00|3518.92|3516.92|3519.92|3517.92|3519.92|3517.92|3518.92|3516.92|219
1606977000000|2020-12-03 06:30:00|3518.92|3516.92|3518.92|3516.92|3519.92|3517.92|3518.92|3516.92|19
1606977300000|2020-12-03 06:35:00|3518.42|3516.42|3517.92|3515.92|3518.42|3516.42|3517.92|3515.92|133
1606977600000|2020-12-03 06:40:00|||||||||3
1606977900000|2020-12-03 06:45:00|3518.92|3516.92|3519.92|3517.92|3519.92|3517.92|3518.92|3516.92|93
1606978200000|2020-12-03 06:50:00|3519.42|3517.42|3519.92|3517.92|3519.92|3517.92|3517.92|3515.92|415
1606978500000|2020-12-03 06:55:00|3520.42|3518.42|3519.92|3517.92|3520.92|3518.92|3519.92|3517.92|543
1606978800000|2020-12-03 07:00:00|3519.67|3518.17|3523.67|3522.17|3523.67|3522.17|3518.67|3517.17|909
1606979100000|2020-12-03 07:05:00|3522.67|3521.17|3521.67|3520.17|3523.17|3521.67|3521.67|3520.17|1058
1606979400000|2020-12-03 07:10:00|3520.67|3519.17|3520.67|3519.17|3520.67|3519.17|3520.67|3519.17|408
1606979700000|2020-12-03 07:15:00|3521.67|3520.17|3519.67|3518.17|3521.67|3520.17|3519.67|3518.17|597
1606980000000|2020-12-03 07:20:00|3520.67|3519.17|3518.67|3517.17|3520.67|3519.17|3518.67|3517.17|738
1606980300000|2020-12-03 07:25:00|3519.67|3518.17|3516.67|3515.17|3519.67|3518.17|3516.67|3515.17|1060
1606980600000|2020-12-03 07:30:00|3517.67|3516.17|3516.67|3515.17|3517.67|3516.17|3516.67|3515.17|460
1606980900000|2020-12-03 07:35:00|3517.67|3516.17|3517.67|3516.17|3517.67|3516.17|3516.67|3515.17|666
1606981200000|2020-12-03 07:40:00|3518.67|3517.17|3518.67|3517.17|3518.67|3517.17|3516.67|3515.17|1145
1606981500000|2020-12-03 07:45:00|3517.67|3516.17|3518.67|3517.17|3519.67|3518.17|3517.67|3516.17|992
1606981800000|2020-12-03 07:50:00|3519.67|3518.17|3518.67|3517.17|3519.67|3518.17|3518.67|3517.17|4735
1606982100000|2020-12-03 07:55:00|3517.67|3516.17|3522.17|3520.67|3522.17|3520.67|3517.67|3516.17|3917
1606982400000|2020-12-03 08:00:00|3521.67|3520.17|3520.67|3519.17|3526.67|3525.17|3519.67|3518.17|12715
1606982700000|2020-12-03 08:05:00|3519.67|3518.17|3517.67|3516.17|3520.67|3519.17|3516.67|3515.17|7751
1606983000000|2020-12-03 08:10:00|3516.67|3515.17|3518.67|3517.17|3520.67|3519.17|3516.67|3515.17|5371
1606983300000|2020-12-03 08:15:00|3519.67|3518.17|3521.67|3520.17|3521.67|3520.17|3516.67|3515.17|5053
1606983600000|2020-12-03 08:20:00|3522.67|3521.17|3518.67|3517.17|3522.67|3521.17|3517.67|3516.17|5076
1606983900000|2020-12-03 08:25:00|3517.67|3516.17|3520.67|3519.17|3521.67|3520.17|3517.67|3516.17|2506
1606984200000|2020-12-03 08:30:00|3519.67|3518.17|3518.67|3517.17|3521.67|3520.17|3518.67|3517.17|2503
1606984500000|2020-12-03 08:35:00|3519.67|3518.17|3518.67|3517.17|3519.67|3518.17|3517.67|3516.17|1996
1606984800000|2020-12-03 08:40:00|3518.33|3516.83|3516.33|3514.83|3519.33|3517.83|3514.33|3512.83|2765
1606985100000|2020-12-03 08:45:00|3515.33|3513.83|3515.33|3513.83|3517.33|3515.83|3515.33|3513.83|2874
1606985400000|2020-12-03 08:50:00|3514.33|3512.83|3514.33|3512.83|3516.33|3514.83|3514.33|3512.83|1940
1606985700000|2020-12-03 08:55:00|3515.33|3513.83|3515.33|3513.83|3516.33|3514.83|3514.33|3512.83|2116
1606986000000|2020-12-03 09:00:00|3516.33|3514.83|3517.33|3515.83|3519.33|3517.83|3516.33|3514.83|1822
1606986300000|2020-12-03 09:05:00|3518.33|3516.83|3516.33|3514.83|3518.33|3516.83|3515.33|3513.83|3020
1606986600000|2020-12-03 09:10:00|3517.33|3515.83|3514.33|3512.83|3517.33|3515.83|3513.33|3511.83|3368
1606986900000|2020-12-03 09:15:00|3513.33|3511.83|3512.33|3510.83|3513.33|3511.83|3509.33|3507.83|5910
1606987200000|2020-12-03 09:20:00|3511.33|3509.83|3508.33|3506.83|3512.33|3510.83|3506.33|3504.83|5406
1606987500000|2020-12-03 09:25:00|3507.33|3505.83|3509.33|3507.83|3510.33|3508.83|3507.33|3505.83|4192
1606987800000|2020-12-03 09:30:00|3508.33|3506.83|3508.33|3506.83|3509.33|3507.83|3507.33|3505.83|4508
1606988100000|2020-12-03 09:35:00|3507.83|3506.33|3507.33|3505.83|3509.33|3507.83|3507.33|3505.83|2378
1606988400000|2020-12-03 09:40:00|3506.33|3504.83|3504.33|3502.83|3507.33|3505.83|3504.33|3502.83|4482
1606988700000|2020-12-03 09:45:00|3503.33|3501.83|3507.33|3505.83|3508.33|3506.83|3502.33|3500.83|6975
1606989000000|2020-12-03 09:50:00|3506.33|3504.83|3507.33|3505.83|3507.33|3505.83|3506.33|3504.83|1861
1606989300000|2020-12-03 09:55:00|3508.33|3506.83|3507.33|3505.83|3509.33|3507.83|3506.33|3504.83|5115
1606989600000|2020-12-03 10:00:00|3508.33|3506.83|3509.33|3507.83|3509.33|3507.83|3508.33|3506.83|2399
1606989900000|2020-12-03 10:05:00|3510.33|3508.83|3510.33|3508.83|3510.33|3508.83|3509.33|3507.83|5139
1606990200000|2020-12-03 10:10:00|3511.33|3509.83|3510.33|3508.83|3511.33|3509.83|3509.33|3507.83|2669
1606990500000|2020-12-03 10:15:00|3511.33|3509.83|3510.33|3508.83|3511.33|3509.83|3510.33|3508.83|3017
1606990800000|2020-12-03 10:20:00|3511.33|3509.83|3511.33|3509.83|3512.33|3510.83|3511.33|3509.83|2130
1606991100000|2020-12-03 10:25:00|3510.33|3508.83|3511.33|3509.83|3511.33|3509.83|3510.33|3508.83|2724
1606991400000|2020-12-03 10:30:00|3510.33|3508.83|3511.33|3509.83|3511.33|3509.83|3510.33|3508.83|1968
1606991700000|2020-12-03 10:35:00|3510.33|3508.83|3510.33|3508.83|3511.33|3509.83|3509.33|3507.83|3182
1606992000000|2020-12-03 10:40:00|3511.33|3509.83|3509.33|3507.83|3511.33|3509.83|3508.33|3506.83|3828
1606992300000|2020-12-03 10:45:00|3510.33|3508.83|3510.33|3508.83|3510.33|3508.83|3509.33|3507.83|2146
1606992600000|2020-12-03 10:50:00|3511.33|3509.83|3510.33|3508.83|3511.33|3509.83|3509.33|3507.83|1677
1606992900000|2020-12-03 10:55:00|3511.33|3509.83|3513.33|3511.83|3513.33|3511.83|3511.33|3509.83|1442
1606993200000|2020-12-03 11:00:00|3512.33|3510.83|3514.33|3512.83|3514.33|3512.83|3512.33|3510.83|1466
1606993500000|2020-12-03 11:05:00|3515.33|3513.83|3518.33|3516.83|3519.33|3517.83|3515.33|3513.83|5990
1606993800000|2020-12-03 11:10:00|3519.33|3517.83|3519.33|3517.83|3519.33|3517.83|3518.33|3516.83|3041
1606994100000|2020-12-03 11:15:00|3518.33|3516.83|3519.33|3517.83|3519.33|3517.83|3518.33|3516.83|4177
1606994400000|2020-12-03 11:20:00|3520.33|3518.83|3519.33|3517.83|3520.33|3518.83|3518.33|3516.83|10084
1606994700000|2020-12-03 11:25:00|3520.33|3518.83|3518.33|3516.83|3520.33|3518.83|3518.33|3516.83|2758
1606995000000|2020-12-03 11:30:00|3519.33|3517.83|3518.33|3516.83|3520.33|3518.83|3518.33|3516.83|3632
1606995300000|2020-12-03 11:35:00|3517.33|3515.83|3517.33|3515.83|3518.33|3516.83|3517.33|3515.83|1077
1606995600000|2020-12-03 11:40:00|3518.33|3516.83|3517.33|3515.83|3518.33|3516.83|3517.33|3515.83|1385
1606995900000|2020-12-03 11:45:00|3518.33|3516.83|3516.33|3514.83|3518.33|3516.83|3516.33|3514.83|1326
1606996200000|2020-12-03 11:50:00|3517.33|3515.83|3517.33|3515.83|3517.33|3515.83|3517.33|3515.83|2705
1606996500000|2020-12-03 11:55:00|3518.33|3516.83|3520.33|3518.83|3520.33|3518.83|3518.33|3516.83|5497
1606996800000|2020-12-03 12:00:00|3521.33|3519.83|3522.33|3520.83|3522.33|3520.83|3520.33|3518.83|2956
1606997100000|2020-12-03 12:05:00|3521.33|3519.83|3520.33|3518.83|3521.33|3519.83|3520.33|3518.83|1939
1606997400000|2020-12-03 12:10:00|3519.33|3517.83|3520.33|3518.83|3520.33|3518.83|3519.33|3517.83|932
1606997700000|2020-12-03 12:15:00|3519.33|3517.83|3519.33|3517.83|3520.33|3518.83|3519.33|3517.83|4161
1606998000000|2020-12-03 12:20:00|3518.33|3516.83|3516.33|3514.83|3518.33|3516.83|3516.33|3514.83|4125
1606998300000|2020-12-03 12:25:00|3517.33|3515.83|3517.33|3515.83|3518.33|3516.83|3517.33|3515.83|4579
1606998600000|2020-12-03 12:30:00|||||||||1519
1606998900000|2020-12-03 12:35:00|3516.33|3514.83|3515.33|3513.83|3516.33|3514.83|3515.33|3513.83|1528
1606999200000|2020-12-03 12:40:00|3515.6|3514.1|3516.6|3515.1|3516.6|3515.1|3515.6|3514.1|6290
1606999500000|2020-12-03 12:45:00|3517.6|3516.1|3517.6|3516.1|3518.6|3517.1|3517.6|3516.1|2241
1606999800000|2020-12-03 12:50:00|3516.6|3515.1|3516.6|3515.1|3516.6|3515.1|3516.6|3515.1|2181
1607000100000|2020-12-03 12:55:00|3515.6|3514.1|3516.6|3515.1|3516.6|3515.1|3515.6|3514.1|5162
1607000400000|2020-12-03 13:00:00|3515.6|3514.1|3515.6|3514.1|3516.6|3515.1|3514.6|3513.1|1804
1607000700000|2020-12-03 13:05:00|3514.6|3513.1|3517.6|3516.1|3517.6|3516.1|3514.6|3513.1|1417
1607001000000|2020-12-03 13:10:00|3518.6|3517.1|3517.6|3516.1|3518.6|3517.1|3517.6|3516.1|4265
1607001300000|2020-12-03 13:15:00|3518.6|3517.1|3517.6|3516.1|3518.6|3517.1|3517.6|3516.1|17271
1607001600000|2020-12-03 13:20:00|3518.6|3517.1|3516.6|3515.1|3518.6|3517.1|3515.6|3514.1|3403
1607001900000|2020-12-03 13:25:00|||||||||1054
1607002200000|2020-12-03 13:30:00|3518.6|3517.1|3518.6|3517.1|3519.1|3517.6|3517.6|3516.1|4383
1607002500000|2020-12-03 13:35:00|3517.6|3516.1|3518.6|3517.1|3518.6|3517.1|3517.6|3516.1|755
1607002800000|2020-12-03 13:40:00|3519.6|3518.1|3517.6|3516.1|3519.6|3518.1|3517.6|3516.1|3669
1607003100000|2020-12-03 13:45:00|3518.6|3517.1|3518.6|3517.1|3518.6|3517.1|3518.6|3517.1|9125
1607003400000|2020-12-03 13:50:00|3516.6|3515.1|3517.6|3516.1|3517.6|3516.1|3516.6|3515.1|2521
1607003700000|2020-12-03 13:55:00|3518.6|3517.1|3519.6|3518.1|3519.6|3518.1|3516.6|3515.1|2360
1607004000000|2020-12-03 14:00:00|3518.6|3517.1|3518.6|3517.1|3520.6|3519.1|3518.6|3517.1|1893
1607004300000|2020-12-03 14:05:00|3517.6|3516.1|3518.6|3517.1|3519.6|3518.1|3516.6|3515.1|5408
1607004600000|2020-12-03 14:10:00|3517.6|3516.1|3517.6|3516.1|3517.6|3516.1|3517.6|3516.1|2781
1607004900000|2020-12-03 14:15:00|3516.6|3515.1|3516.6|3515.1|3516.6|3515.1|3516.6|3515.1|947
1607005200000|2020-12-03 14:20:00|||||||||2362
1607005500000|2020-12-03 14:25:00|3515.6|3514.1|3517.6|3516.1|3517.6|3516.1|3515.6|3514.1|3573
1607005800000|2020-12-03 14:30:00|3516.6|3515.1|3516.6|3515.1|3519.6|3518.1|3516.6|3515.1|7111
1607006100000|2020-12-03 14:35:00|3515.6|3514.1|3516.6|3515.1|3516.6|3515.1|3513.6|3512.1|5443
1607006400000|2020-12-03 14:40:00|3517.6|3516.1|3517.6|3516.1|3518.6|3517.1|3516.6|3515.1|2424
1607006700000|2020-12-03 14:45:00|3518.6|3517.1|3517.6|3516.1|3518.6|3517.1|3517.6|3516.1|2818
1607007000000|2020-12-03 14:50:00|3516.6|3515.1|3516.6|3515.1|3517.6|3516.1|3516.6|3515.1|4334
1607007300000|2020-12-03 14:55:00|3517.6|3516.1|3516.6|3515.1|3517.6|3516.1|3516.6|3515.1|2406
1607007600000|2020-12-03 15:00:00|3517.6|3516.1|3517.6|3516.1|3520.6|3519.1|3516.6|3515.1|13385
1607007900000|2020-12-03 15:05:00|3516.6|3515.1|3515.6|3514.1|3517.6|3516.1|3514.6|3513.1|15767
1607008200000|2020-12-03 15:10:00|3515.66|3514.16|3517.66|3516.16|3517.66|3516.16|3515.66|3514.16|6161
1607008500000|2020-12-03 15:15:00|3518.66|3517.16|3518.66|3517.16|3519.66|3518.16|3517.66|3516.16|7242
1607008800000|2020-12-03 15:20:00|3519.66|3518.16|3519.66|3518.16|3519.66|3518.16|3518.66|3517.16|3326
1607009100000|2020-12-03 15:25:00|3518.66|3517.16|3518.66|3517.16|3519.66|3518.16|3517.66|3516.16|5802
1607009400000|2020-12-03 15:30:00|3519.66|3518.16|3519.66|3518.16|3520.66|3519.16|3518.66|3517.16|5379
1607009700000|2020-12-03 15:35:00|3520.66|3519.16|3519.66|3518.16|3520.66|3519.16|3518.66|3517.16|8579
1607010000000|2020-12-03 15:40:00|3518.66|3517.16|3521.66|3520.16|3521.66|3520.16|3518.66|3517.16|4158
1607010300000|2020-12-03 15:45:00|3520.66|3519.16|3520.66|3519.16|3521.66|3520.16|3518.66|3517.16|6439
1607010600000|2020-12-03 15:50:00|||||||||1211
1607010900000|2020-12-03 15:55:00|3519.66|3518.16|3520.66|3519.16|3521.66|3520.16|3519.66|3518.16|4732
1607011200000|2020-12-03 16:00:00|3521.66|3520.16|3521.66|3520.16|3521.66|3520.16|3520.66|3519.16|5466
1607011500000|2020-12-03 16:05:00|3520.66|3519.16|3520.66|3519.16|3521.66|3520.16|3519.66|3518.16|4804
1607011800000|2020-12-03 16:10:00|3519.66|3518.16|3517.66|3516.16|3519.66|3518.16|3516.66|3515.16|6424
1607012100000|2020-12-03 16:15:00|3518.66|3517.16|3519.66|3518.16|3519.66|3518.16|3517.66|3516.16|2132
1607012400000|2020-12-03 16:20:00|3520.66|3519.16|3520.66|3519.16|3522.66|3521.16|3520.66|3519.16|13647
1607012700000|2020-12-03 16:25:00|3519.66|3518.16|3519.66|3518.16|3520.66|3519.16|3518.66|3517.16|14508
1607013000000|2020-12-03 16:30:00|3520.66|3519.16|3518.66|3517.16|3520.66|3519.16|3517.66|3516.16|37101
1607013300000|2020-12-03 16:35:00|3517.66|3516.16|3518.66|3517.16|3521.66|3520.16|3517.66|3516.16|22524
1607013600000|2020-12-03 16:40:00|3519.66|3518.16|3519.66|3518.16|3520.66|3519.16|3518.66|3517.16|19794
1607013900000|2020-12-03 16:45:00|3518.66|3517.16|3519.66|3518.16|3519.66|3518.16|3518.66|3517.16|2862
1607014200000|2020-12-03 16:50:00|3518.66|3517.16|3518.66|3517.16|3519.66|3518.16|3518.66|3517.16|2416
1607014500000|2020-12-03 16:55:00|3519.66|3518.16|3519.66|3518.16|3519.66|3518.16|3518.66|3517.16|3063
1607014800000|2020-12-03 17:00:00|3520.66|3519.16|3519.66|3518.16|3523.66|3522.16|3519.66|3518.16|9387
1607015100000|2020-12-03 17:05:00|3518.66|3517.16|3518.66|3517.16|3519.66|3518.16|3517.66|3516.16|4906
1607015400000|2020-12-03 17:10:00|3517.66|3516.16|3517.66|3516.16|3517.66|3516.16|3517.66|3516.16|1354
1607015700000|2020-12-03 17:15:00|3518.66|3517.16|3518.66|3517.16|3518.66|3517.16|3517.66|3516.16|4241
1607016000000|2020-12-03 17:20:00|||||||||1308
1607016300000|2020-12-03 17:25:00|3519.66|3518.16|3518.66|3517.16|3519.66|3518.16|3518.66|3517.16|1776
1607016600000|2020-12-03 17:30:00|3521.66|3520.16|3519.66|3518.16|3521.66|3520.16|3518.66|3517.16|4380
1607016900000|2020-12-03 17:35:00|3518.66|3517.16|3518.66|3517.16|3518.66|3517.16|3518.66|3517.16|650
1607017200000|2020-12-03 17:40:00|3519.66|3518.16|3518.66|3517.16|3519.66|3518.16|3517.66|3516.16|1912
1607017500000|2020-12-03 17:45:00|3517.66|3516.16|3518.66|3517.16|3518.66|3517.16|3516.66|3515.16|1069
1607017800000|2020-12-03 17:50:00|3517.66|3516.16|3518.66|3517.16|3518.66|3517.16|3517.66|3516.16|1252
1607018100000|2020-12-03 17:55:00|3519.66|3518.16|3519.66|3518.16|3519.66|3518.16|3519.66|3518.16|662
1607018400000|2020-12-03 18:00:00|3518.66|3517.16|3518.66|3517.16|3519.66|3518.16|3518.66|3517.16|235
1607018700000|2020-12-03 18:05:00|3517.66|3516.16|3516.66|3515.16|3518.66|3517.16|3516.66|3515.16|2098
1607019000000|2020-12-03 18:10:00|3517.16|3515.66|3518.66|3517.16|3518.66|3517.16|3516.66|3515.16|929
1607019300000|2020-12-03 18:15:00|3517.66|3516.16|3517.66|3516.16|3518.16|3516.66|3517.66|3516.16|383
1607019600000|2020-12-03 18:20:00|3518.66|3517.16|3518.66|3517.16|3518.66|3517.16|3516.66|3515.16|1259
1607019900000|2020-12-03 18:25:00|3517.66|3516.16|3517.66|3516.16|3518.66|3517.16|3517.66|3516.16|603
1607020200000|2020-12-03 18:30:00|3516.66|3515.16|3516.66|3515.16|3516.66|3515.16|3516.66|3515.16|194
1607020500000|2020-12-03 18:35:00|3515.66|3514.16|3516.66|3515.16|3516.66|3515.16|3515.66|3514.16|1247
1607020800000|2020-12-03 18:40:00|3515.66|3514.16|3515.66|3514.16|3516.66|3515.16|3515.66|3514.16|318
1607021100000|2020-12-03 18:45:00|3516.66|3515.16|3516.66|3515.16|3516.66|3515.16|3514.66|3513.16|544
1607021400000|2020-12-03 18:50:00|3515.66|3514.16|3514.66|3513.16|3515.66|3514.16|3514.66|3513.16|1072
1607021700000|2020-12-03 18:55:00|3515.66|3514.16|3513.66|3512.16|3515.66|3514.16|3512.66|3511.16|1354
1607022000000|2020-12-03 19:00:00|3514.16|3512.66|3514.66|3513.16|3515.66|3514.16|3514.16|3512.66|793
1607022300000|2020-12-03 19:05:00|||||||||41
1607022600000|2020-12-03 19:10:00|3515.66|3514.16|3514.66|3513.16|3515.66|3514.16|3514.66|3513.16|611
1607022900000|2020-12-03 19:15:00|3515.66|3514.16|3514.66|3513.16|3515.66|3514.16|3514.66|3513.16|483
1607023200000|2020-12-03 19:20:00|3515.66|3514.16|3514.66|3513.16|3515.66|3514.16|3514.66|3513.16|212
1607023500000|2020-12-03 19:25:00|3513.66|3512.16|3514.66|3513.16|3514.66|3513.16|3513.66|3512.16|715
1607023800000|2020-12-03 19:30:00|3515.66|3514.16|3515.66|3514.16|3515.66|3514.16|3514.66|3513.16|694
1607024100000|2020-12-03 19:35:00|3514.66|3513.16|3514.66|3513.16|3515.66|3514.16|3514.66|3513.16|881
1607024400000|2020-12-03 19:40:00|3515.16|3513.66|3514.66|3513.16|3515.66|3514.16|3514.66|3513.16|309
1607024700000|2020-12-03 19:45:00|3515.66|3514.16|3514.66|3513.16|3515.66|3514.16|3514.66|3513.16|445
1607025000000|2020-12-03 19:50:00|||||||||374
1607025300000|2020-12-03 19:55:00|3515.66|3514.16|3515.66|3514.16|3515.66|3514.16|3514.66|3513.16|1063
1607025600000|2020-12-03 20:00:00|3516.66|3515.16|3515.66|3514.16|3516.66|3515.16|3515.66|3514.16|382
1607025900000|2020-12-03 20:05:00|3515.16|3513.66|3513.66|3512.16|3515.16|3513.66|3513.66|3512.16|1577
1607026200000|2020-12-03 20:10:00|3514.66|3513.16|3516.66|3515.16|3516.66|3515.16|3513.66|3512.16|1123
1607026500000|2020-12-03 20:15:00|||||||||183
1607026800000|2020-12-03 20:20:00|3517.66|3516.16|3517.66|3516.16|3517.66|3516.16|3516.66|3515.16|646
1607027100000|2020-12-03 20:25:00|||||||||522
1607027400000|2020-12-03 20:30:00|3516.66|3515.16|3514.66|3513.16|3516.66|3515.16|3514.66|3513.16|1858
1607027700000|2020-12-03 20:35:00|3515.66|3514.16|3510.66|3509.16|3515.66|3514.16|3510.66|3509.16|1687
1607028000000|2020-12-03 20:40:00|3509.66|3508.16|3506.66|3505.16|3510.66|3509.16|3500.66|3499.16|9637
1607028300000|2020-12-03 20:45:00|3505.66|3504.16|3507.66|3506.16|3509.66|3508.16|3503.66|3502.16|3723
1607028600000|2020-12-03 20:50:00|3506.66|3505.16|3498.66|3497.16|3507.66|3506.16|3497.66|3496.16|6399
1607028900000|2020-12-03 20:55:00|3499.66|3498.16|3502.66|3501.16|3502.66|3501.16|3498.66|3497.16|8238
1607029200000|2020-12-03 21:00:00|3505.81|3502.81|3504.51|3501.51|3506.81|3503.81|3502.11|3499.11|225
1607029500000|2020-12-03 21:05:00|3504.31|3501.31|3505.51|3502.51|3506.01|3503.01|3503.81|3500.81|0
1607029800000|2020-12-03 21:10:00|3505.81|3502.81|3508.71|3505.71|3509.21|3506.21|3505.51|3502.51|0
1607030100000|2020-12-03 21:15:00|3508.61|3505.61|3508.31|3505.31|3509.01|3506.01|3508.11|3505.11|0
1607030400000|2020-12-03 21:20:00|3508.21|3505.21|3508.41|3505.41|3508.51|3505.51|3508.11|3505.11|0
1607030700000|2020-12-03 21:25:00|3508.31|3505.31|3508.41|3505.41|3508.71|3505.71|3508.11|3505.11|0
1607031000000|2020-12-03 21:30:00|3508.31|3505.31|3506.51|3503.51|3508.91|3505.91|3506.51|3503.51|0
1607031300000|2020-12-03 21:35:00|3506.71|3503.71|3507.21|3504.21|3508.71|3505.71|3506.31|3503.31|0
1607031600000|2020-12-03 21:40:00|3507.41|3504.41|3507.21|3504.21|3507.61|3504.61|3506.91|3503.91|0
1607031900000|2020-12-03 21:45:00|3506.91|3503.91|3506.91|3503.91|3507.41|3504.41|3506.71|3503.71|0
1607032200000|2020-12-03 21:50:00|3506.71|3503.71|3506.31|3503.31|3507.21|3504.21|3506.11|3503.11|0
1607032500000|2020-12-03 21:55:00|3506.51|3503.51|3506.01|3503.01|3507.21|3504.21|3505.91|3502.91|0
1607032800000|2020-12-03 22:00:00|3506.21|3503.21|3506.01|3503.01|3506.31|3503.31|3506.01|3503.01|0
1607033100000|2020-12-03 22:05:00|3505.91|3502.91|3506.01|3503.01|3506.21|3503.21|3505.91|3502.91|0
1607033400000|2020-12-03 22:10:00|3506.21|3503.21|3507.01|3504.01|3507.01|3504.01|3506.21|3503.21|0
1607033700000|2020-12-03 22:15:00|3507.11|3504.11|3506.61|3503.61|3507.21|3504.21|3506.51|3503.51|0
1607034000000|2020-12-03 22:20:00|3506.71|3503.71|3506.11|3503.11|3506.91|3503.91|3506.11|3503.11|0
1607034300000|2020-12-03 22:25:00|3506.41|3503.41|3505.71|3502.71|3506.81|3503.81|3505.71|3502.71|0
1607034600000|2020-12-03 22:30:00|3505.91|3502.91|3505.51|3502.51|3506.11|3503.11|3505.51|3502.51|0
1607034900000|2020-12-03 22:35:00|3505.41|3502.41|3505.21|3502.21|3505.41|3502.41|3505.21|3502.21|0
1607035200000|2020-12-03 22:40:00|3505.11|3502.11|3505.01|3502.01|3505.21|3502.21|3504.91|3501.91|0
1607035500000|2020-12-03 22:45:00|3504.91|3501.91|3504.71|3501.71|3504.91|3501.91|3504.71|3501.71|0
1607035800000|2020-12-03 22:50:00|3504.91|3501.91|3505.41|3502.41|3505.71|3502.71|3504.91|3501.91|0
1607036100000|2020-12-03 22:55:00|3505.31|3502.31|3505.81|3502.81|3505.81|3502.81|3505.11|3502.11|0
1607036400000|2020-12-03 23:00:00|3506.91|3503.91|3505.31|3502.31|3507.71|3504.71|3504.51|3501.51|0
1607036700000|2020-12-03 23:05:00|3505.51|3502.51|3505.11|3502.11|3505.81|3502.81|3504.51|3501.51|0
1607037000000|2020-12-03 23:10:00|3505.31|3502.31|3505.11|3502.11|3505.51|3502.51|3504.91|3501.91|0
1607037300000|2020-12-03 23:15:00|3505.01|3502.01|3506.81|3503.81|3507.11|3504.11|3504.91|3501.91|0
1607037600000|2020-12-03 23:20:00|3507.11|3504.11|3507.71|3504.71|3508.11|3505.11|3507.11|3504.11|0
1607037900000|2020-12-03 23:25:00|3507.91|3504.91|3507.31|3504.31|3508.11|3505.11|3507.21|3504.21|0
1607038200000|2020-12-03 23:30:00|3507.51|3504.51|3510.21|3507.21|3510.91|3507.91|3507.31|3504.31|0
1607038500000|2020-12-03 23:35:00|3510.31|3507.31|3509.41|3506.41|3510.31|3507.31|3509.21|3506.21|0
1607038800000|2020-12-03 23:40:00|3509.21|3506.21|3509.01|3506.01|3509.21|3506.21|3508.61|3505.61|0
1607039100000|2020-12-03 23:45:00|3508.91|3505.91|3509.81|3506.81|3510.11|3507.11|3508.61|3505.61|0
1607039400000|2020-12-03 23:50:00|3509.61|3506.61|3507.91|3504.91|3509.81|3506.81|3507.31|3504.31|0
1607039700000|2020-12-03 23:55:00|3507.71|3504.71|3508.11|3505.11|3508.61|3505.61|3507.31|3504.31|0
1607040000000|2020-12-04 00:00:00|3508.01|3505.01|3509.61|3506.61|3510.31|3507.31|3507.91|3504.91|0
1607040300000|2020-12-04 00:05:00|3509.41|3506.41|3509.21|3506.21|3509.81|3506.81|3508.81|3505.81|0
1607040600000|2020-12-04 00:10:00|3509.31|3506.31|3506.21|3503.21|3509.41|3506.41|3506.01|3503.01|0
1607040900000|2020-12-04 00:15:00|3506.01|3503.01|3507.91|3505.91|3508.91|3506.91|3506.01|3503.01|326
1607041200000|2020-12-04 00:20:00|3508.91|3506.91|3510.91|3508.91|3510.91|3508.91|3507.91|3505.91|212
1607041500000|2020-12-04 00:25:00|3511.41|3509.41|3510.91|3508.91|3511.91|3509.91|3509.91|3507.91|212
1607041800000|2020-12-04 00:30:00|3510.41|3508.41|3508.41|3506.41|3510.91|3508.91|3508.41|3506.41|375
1607042100000|2020-12-04 00:35:00|3507.91|3505.91|3506.91|3504.91|3508.91|3506.91|3506.91|3504.91|172
1607042400000|2020-12-04 00:40:00|3505.91|3503.91|3507.41|3505.41|3507.91|3505.91|3505.91|3503.91|536
1607042700000|2020-12-04 00:45:00|3506.91|3504.91|3506.91|3504.91|3507.91|3505.91|3505.91|3503.91|289
1607043000000|2020-12-04 00:50:00|3506.41|3504.41|3504.91|3502.91|3506.41|3504.41|3504.91|3502.91|44
1607043300000|2020-12-04 00:55:00|3505.91|3503.91|3505.91|3503.91|3506.91|3504.91|3505.91|3503.91|153
1607043600000|2020-12-04 01:00:00|3505.41|3503.41|3507.91|3505.91|3507.91|3505.91|3505.41|3503.41|323
1607043900000|2020-12-04 01:05:00|3507.41|3505.41|3507.91|3505.91|3507.91|3505.91|3507.41|3505.41|218
1607044200000|2020-12-04 01:10:00|3508.91|3506.91|3508.91|3506.91|3508.91|3506.91|3507.91|3505.91|96
1607044500000|2020-12-04 01:15:00|3508.41|3506.41|3509.91|3507.91|3510.91|3508.91|3507.91|3505.91|406
1607044800000|2020-12-04 01:20:00|3508.91|3506.91|3509.91|3507.91|3509.91|3507.91|3508.91|3506.91|371
1607045100000|2020-12-04 01:25:00|3508.91|3506.91|3508.91|3506.91|3509.91|3507.91|3508.91|3506.91|54
1607045400000|2020-12-04 01:30:00|3507.91|3505.91|3503.91|3501.91|3508.41|3506.41|3502.91|3500.91|570
1607045700000|2020-12-04 01:35:00|3504.41|3502.41|3504.91|3502.91|3505.91|3503.91|3503.91|3501.91|199
1607046000000|2020-12-04 01:40:00|3505.91|3503.91|3505.91|3503.91|3506.91|3504.91|3505.91|3503.91|170
1607046300000|2020-12-04 01:45:00|3506.91|3504.91|3507.91|3505.91|3508.91|3506.91|3506.41|3504.41|304
1607046600000|2020-12-04 01:50:00|3508.41|3506.41|3507.91|3505.91|3508.91|3506.91|3507.91|3505.91|56
1607046900000|2020-12-04 01:55:00|3506.91|3504.91|3505.91|3503.91|3507.91|3505.91|3504.91|3502.91|248
1607047200000|2020-12-04 02:00:00|3506.91|3504.91|3505.91|3503.91|3506.91|3504.91|3505.41|3503.41|138
1607047500000|2020-12-04 02:05:00|3505.41|3503.41|3504.91|3502.91|3505.91|3503.91|3504.91|3502.91|210
1607047800000|2020-12-04 02:10:00|3505.91|3503.91|3505.91|3503.91|3505.91|3503.91|3504.91|3502.91|100
1607048100000|2020-12-04 02:15:00|3505.41|3503.41|3505.91|3503.91|3505.91|3503.91|3503.91|3501.91|131
1607048400000|2020-12-04 02:20:00|3506.41|3504.41|3506.91|3504.91|3506.91|3504.91|3505.91|3503.91|72
1607048700000|2020-12-04 02:25:00|3505.91|3503.91|3507.91|3505.91|3507.91|3505.91|3505.91|3503.91|151
1607049000000|2020-12-04 02:30:00|3508.91|3506.91|3509.41|3507.41|3509.91|3507.91|3507.91|3505.91|101
1607049300000|2020-12-04 02:35:00|3508.91|3506.91|3508.91|3506.91|3508.91|3506.91|3508.91|3506.91|5
1607049600000|2020-12-04 02:40:00|3508.41|3506.41|3507.91|3505.91|3508.41|3506.41|3507.91|3505.91|157
1607049900000|2020-12-04 02:45:00|3506.91|3504.91|3508.41|3506.41|3508.91|3506.91|3506.91|3504.91|135
1607050200000|2020-12-04 02:50:00|3507.91|3505.91|3507.91|3505.91|3508.91|3506.91|3507.91|3505.91|18
1607050500000|2020-12-04 02:55:00|3508.41|3506.41|3508.91|3506.91|3508.91|3506.91|3507.91|3505.91|73
1607050800000|2020-12-04 03:00:00|3507.91|3505.91|3508.91|3506.91|3508.91|3506.91|3507.91|3505.91|63
1607051100000|2020-12-04 03:05:00|3508.41|3506.41|3508.91|3506.91|3508.91|3506.91|3506.91|3504.91|68
1607051400000|2020-12-04 03:10:00|3507.91|3505.91|3507.91|3505.91|3508.91|3506.91|3507.91|3505.91|39
1607051700000|2020-12-04 03:15:00|3507.41|3505.41|3507.91|3505.91|3508.41|3506.41|3506.91|3504.91|6
1607052000000|2020-12-04 03:20:00|3508.41|3506.41|3507.91|3505.91|3508.91|3506.91|3507.91|3505.91|56
1607052300000|2020-12-04 03:25:00|3506.91|3504.91|3507.91|3505.91|3507.91|3505.91|3506.91|3504.91|7
1607052600000|2020-12-04 03:30:00|3507.41|3505.41|3507.91|3505.91|3507.91|3505.91|3506.91|3504.91|32
1607052900000|2020-12-04 03:35:00|3508.41|3506.41|3508.91|3506.91|3508.91|3506.91|3507.91|3505.91|24
1607053200000|2020-12-04 03:40:00|3508.41|3506.41|3507.91|3505.91|3508.91|3506.91|3507.91|3505.91|135
1607053500000|2020-12-04 03:45:00|3508.91|3506.91|3507.91|3505.91|3508.91|3506.91|3507.91|3505.91|5
1607053800000|2020-12-04 03:50:00|3508.41|3506.41|3507.91|3505.91|3508.91|3506.91|3507.91|3505.91|63
1607054100000|2020-12-04 03:55:00|3508.41|3506.41|3507.91|3505.91|3508.41|3506.41|3507.91|3505.91|14
1607054400000|2020-12-04 04:00:00|3506.91|3504.91|3506.91|3504.91|3507.91|3505.91|3506.91|3504.91|65
1607054700000|2020-12-04 04:05:00|3507.91|3505.91|3507.91|3505.91|3507.91|3505.91|3507.41|3505.41|10
1607055000000|2020-12-04 04:10:00|3508.91|3506.91|3507.91|3505.91|3508.91|3506.91|3507.91|3505.91|54
1607055300000|2020-12-04 04:15:00|||||||||10
1607055600000|2020-12-04 04:20:00|3506.91|3504.91|3507.91|3505.91|3507.91|3505.91|3506.91|3504.91|217
1607055900000|2020-12-04 04:25:00|3507.41|3505.41|3507.91|3505.91|3507.91|3505.91|3506.91|3504.91|45
1607056200000|2020-12-04 04:30:00|3508.41|3506.41|3508.41|3506.41|3508.91|3506.91|3507.91|3505.91|205
1607056500000|2020-12-04 04:35:00|3507.91|3505.91|3508.91|3506.91|3508.91|3506.91|3507.91|3505.91|8
1607056800000|2020-12-04 04:40:00|3509.91|3507.91|3508.91|3506.91|3509.91|3507.91|3508.91|3506.91|231
1607057100000|2020-12-04 04:45:00|||||||||15
1607057400000|2020-12-04 04:50:00|3507.91|3505.91|3507.91|3505.91|3508.91|3506.91|3507.91|3505.91|24
1607057700000|2020-12-04 04:55:00|||||||||26
1607058000000|2020-12-04 05:00:00|3508.41|3506.41|3507.91|3505.91|3508.91|3506.91|3507.91|3505.91|41
1607058300000|2020-12-04 05:05:00|3506.91|3504.91|3507.91|3505.91|3507.91|3505.91|3506.91|3504.91|93
1607058600000|2020-12-04 05:10:00|3508.41|3506.41|3508.91|3506.91|3508.91|3506.91|3507.91|3505.91|45
1607058900000|2020-12-04 05:15:00|3509.91|3507.91|3508.91|3506.91|3509.91|3507.91|3508.91|3506.91|70
1607059200000|2020-12-04 05:20:00|3509.91|3507.91|3509.91|3507.91|3510.91|3508.91|3508.91|3506.91|265
1607059500000|2020-12-04 05:25:00|3510.91|3508.91|3509.91|3507.91|3510.91|3508.91|3509.91|3507.91|315
1607059800000|2020-12-04 05:30:00|3510.91|3508.91|3512.91|3510.91|3512.91|3510.91|3510.91|3508.91|413
1607060100000|2020-12-04 05:35:00|3512.41|3510.41|3513.91|3511.91|3513.91|3511.91|3512.41|3510.41|306
1607060400000|2020-12-04 05:40:00|3512.91|3510.91|3512.91|3510.91|3513.91|3511.91|3512.91|3510.91|93
1607060700000|2020-12-04 05:45:00|3513.91|3511.91|3512.91|3510.91|3513.91|3511.91|3512.91|3510.91|30
1607061000000|2020-12-04 05:50:00|3513.41|3511.41|3513.41|3511.41|3513.41|3511.41|3513.41|3511.41|25
1607061300000|2020-12-04 05:55:00|3513.91|3511.91|3512.91|3510.91|3514.91|3512.91|3512.91|3510.91|133
1607061600000|2020-12-04 06:00:00|3512.41|3510.41|3513.91|3511.91|3513.91|3511.91|3511.91|3509.91|110
1607061900000|2020-12-04 06:05:00|3513.41|3511.41|3512.41|3510.41|3513.41|3511.41|3511.91|3509.91|58
1607062200000|2020-12-04 06:10:00|3512.91|3510.91|3511.91|3509.91|3512.91|3510.91|3511.91|3509.91|19
1607062500000|2020-12-04 06:15:00|3511.41|3509.41|3511.91|3509.91|3512.91|3510.91|3511.41|3509.41|49
1607062800000|2020-12-04 06:20:00|||||||||4
1607063100000|2020-12-04 06:25:00|3510.91|3508.91|3510.91|3508.91|3510.91|3508.91|3510.91|3508.91|30
1607063400000|2020-12-04 06:30:00|3511.41|3509.41|3511.91|3509.91|3511.91|3509.91|3510.91|3508.91|47
1607063700000|2020-12-04 06:35:00|3511.41|3509.41|3511.91|3509.91|3511.91|3509.91|3510.91|3508.91|68
1607064000000|2020-12-04 06:40:00|3510.91|3508.91|3511.91|3509.91|3511.91|3509.91|3510.91|3508.91|85
1607064300000|2020-12-04 06:45:00|3510.91|3508.91|3510.91|3508.91|3510.91|3508.91|3510.91|3508.91|47
1607064600000|2020-12-04 06:50:00|3511.91|3509.91|3512.91|3510.91|3512.91|3510.91|3511.91|3509.91|117
1607064900000|2020-12-04 06:55:00|3513.91|3511.91|3513.91|3511.91|3513.91|3511.91|3512.91|3510.91|475
1607065200000|2020-12-04 07:00:00|3513.66|3512.16|3512.66|3511.16|3514.66|3513.16|3511.66|3510.16|1705
1607065500000|2020-12-04 07:05:00|3513.66|3512.16|3511.66|3510.16|3513.66|3512.16|3510.66|3509.16|507
1607065800000|2020-12-04 07:10:00|3510.66|3509.16|3511.66|3510.16|3511.66|3510.16|3509.66|3508.16|841
1607066100000|2020-12-04 07:15:00|3512.16|3510.66|3512.66|3511.16|3512.66|3511.16|3510.66|3509.16|896
1607066400000|2020-12-04 07:20:00|3513.66|3512.16|3512.66|3511.16|3513.66|3512.16|3512.66|3511.16|383
1607066700000|2020-12-04 07:25:00|3511.66|3510.16|3510.66|3509.16|3511.66|3510.16|3509.66|3508.16|2370
1607067000000|2020-12-04 07:30:00|3509.66|3508.16|3510.66|3509.16|3510.66|3509.16|3509.66|3508.16|395
1607067300000|2020-12-04 07:35:00|3509.66|3508.16|3508.66|3507.16|3509.66|3508.16|3508.66|3507.16|555
1607067600000|2020-12-04 07:40:00|3507.66|3506.16|3509.66|3508.16|3509.66|3508.16|3507.66|3506.16|664
1607067900000|2020-12-04 07:45:00|3510.66|3509.16|3510.66|3509.16|3510.66|3509.16|3507.66|3506.16|2631
1607068200000|2020-12-04 07:50:00|3511.66|3510.16|3511.66|3510.16|3512.66|3511.16|3510.66|3509.16|1992
1607068500000|2020-12-04 07:55:00|3510.66|3509.16|3514.66|3513.16|3514.66|3513.16|3510.66|3509.16|2414
1607068800000|2020-12-04 08:00:00|3513.66|3512.16|3522.66|3521.16|3523.66|3522.16|3512.16|3510.66|17199
1607069100000|2020-12-04 08:05:00|3523.66|3522.16|3526.66|3525.16|3528.66|3527.16|3523.66|3522.16|11646
1607069400000|2020-12-04 08:10:00|3527.66|3526.16|3528.66|3527.16|3529.66|3528.16|3525.66|3524.16|6190
1607069700000|2020-12-04 08:15:00|3529.16|3527.66|3525.66|3524.16|3530.66|3529.16|3525.66|3524.16|8956
1607070000000|2020-12-04 08:20:00|3526.66|3525.16|3528.66|3527.16|3530.66|3529.16|3526.66|3525.16|3406
1607070300000|2020-12-04 08:25:00|3527.66|3526.16|3529.66|3528.16|3529.66|3528.16|3526.66|3525.16|1745
1607070600000|2020-12-04 08:30:00|3528.66|3527.16|3530.66|3529.16|3531.66|3530.16|3528.66|3527.16|6069
1607070900000|2020-12-04 08:35:00|3531.66|3530.16|3530.66|3529.16|3531.66|3530.16|3530.66|3529.16|4417
1607071200000|2020-12-04 08:40:00|3531.06|3529.56|3528.06|3526.56|3531.06|3529.56|3528.06|3526.56|3606
1607071500000|2020-12-04 08:45:00|3527.06|3525.56|3525.06|3523.56|3527.06|3525.56|3525.06|3523.56|4642
1607071800000|2020-12-04 08:50:00|3524.06|3522.56|3522.06|3520.56|3524.06|3522.56|3521.06|3519.56|8916
1607072100000|2020-12-04 08:55:00|3523.06|3521.56|3526.06|3524.56|3526.06|3524.56|3523.06|3521.56|4829
1607072400000|2020-12-04 09:00:00|3525.06|3523.56|3526.06|3524.56|3526.06|3524.56|3525.06|3523.56|3058
1607072700000|2020-12-04 09:05:00|3527.06|3525.56|3528.06|3526.56|3528.06|3526.56|3527.06|3525.56|2547
1607073000000|2020-12-04 09:10:00|3529.06|3527.56|3526.06|3524.56|3529.56|3528.06|3525.06|3523.56|5127
1607073300000|2020-12-04 09:15:00|3527.06|3525.56|3528.06|3526.56|3528.06|3526.56|3527.06|3525.56|1522
1607073600000|2020-12-04 09:20:00|3527.06|3525.56|3527.06|3525.56|3528.06|3526.56|3526.06|3524.56|3987
1607073900000|2020-12-04 09:25:00|3528.06|3526.56|3527.06|3525.56|3528.06|3526.56|3527.06|3525.56|2857
1607074200000|2020-12-04 09:30:00|3528.06|3526.56|3527.06|3525.56|3529.06|3527.56|3527.06|3525.56|2152
1607074500000|2020-12-04 09:35:00|3528.06|3526.56|3528.06|3526.56|3528.06|3526.56|3527.06|3525.56|1165
1607074800000|2020-12-04 09:40:00|3527.06|3525.56|3531.06|3529.56|3532.06|3530.56|3527.06|3525.56|6564
1607075100000|2020-12-04 09:45:00|3532.06|3530.56|3542.06|3540.56|3542.06|3540.56|3532.06|3530.56|16894
1607075400000|2020-12-04 09:50:00|3541.06|3539.56|3539.06|3537.56|3541.06|3539.56|3538.06|3536.56|8181
1607075700000|2020-12-04 09:55:00|3538.06|3536.56|3533.06|3531.56|3539.06|3537.56|3533.06|3531.56|11215
1607076000000|2020-12-04 10:00:00|3534.06|3532.56|3530.06|3528.56|3534.06|3532.56|3526.06|3524.56|16710
1607076300000|2020-12-04 10:05:00|3531.06|3529.56|3530.06|3528.56|3531.06|3529.56|3529.06|3527.56|8123
1607076600000|2020-12-04 10:10:00|3529.06|3527.56|3528.06|3526.56|3530.06|3528.56|3528.06|3526.56|3197
1607076900000|2020-12-04 10:15:00|3527.06|3525.56|3527.06|3525.56|3528.56|3527.06|3527.06|3525.56|5923
1607077200000|2020-12-04 10:20:00|3528.06|3526.56|3524.06|3522.56|3528.06|3526.56|3524.06|3522.56|10534
1607077500000|2020-12-04 10:25:00|3523.56|3522.06|3522.06|3520.56|3524.06|3522.56|3521.06|3519.56|8489
1607077800000|2020-12-04 10:30:00|3523.06|3521.56|3523.06|3521.56|3524.06|3522.56|3523.06|3521.56|5945
1607078100000|2020-12-04 10:35:00|3524.06|3522.56|3527.06|3525.56|3527.06|3525.56|3524.06|3522.56|35160
1607078400000|2020-12-04 10:40:00|3526.06|3524.56|3528.06|3526.56|3528.06|3526.56|3526.06|3524.56|5499
1607078700000|2020-12-04 10:45:00|3527.06|3525.56|3526.06|3524.56|3527.06|3525.56|3525.06|3523.56|4327
1607079000000|2020-12-04 10:50:00|3527.06|3525.56|3526.06|3524.56|3529.06|3527.56|3525.06|3523.56|5176
1607079300000|2020-12-04 10:55:00|3527.06|3525.56|3528.06|3526.56|3528.06|3526.56|3526.06|3524.56|5462
1607079600000|2020-12-04 11:00:00|3527.06|3525.56|3527.06|3525.56|3529.06|3527.56|3527.06|3525.56|3426
1607079900000|2020-12-04 11:05:00|3528.06|3526.56|3528.06|3526.56|3528.06|3526.56|3525.06|3523.56|6145
1607080200000|2020-12-04 11:10:00|3528.56|3527.06|3528.06|3526.56|3529.06|3527.56|3527.06|3525.56|2075
1607080500000|2020-12-04 11:15:00|3529.06|3527.56|3527.06|3525.56|3529.06|3527.56|3527.06|3525.56|1702
1607080800000|2020-12-04 11:20:00|3526.06|3524.56|3525.06|3523.56|3526.06|3524.56|3525.06|3523.56|2254
1607081100000|2020-12-04 11:25:00|3526.06|3524.56|3525.06|3523.56|3527.06|3525.56|3525.06|3523.56|2589
1607081400000|2020-12-04 11:30:00|3526.06|3524.56|3526.06|3524.56|3526.06|3524.56|3526.06|3524.56|1672
1607081700000|2020-12-04 11:35:00|3527.06|3525.56|3526.06|3524.56|3530.06|3528.56|3526.06|3524.56|9186
1607082000000|2020-12-04 11:40:00|3525.06|3523.56|3524.06|3522.56|3525.06|3523.56|3523.06|3521.56|3508
1607082300000|2020-12-04 11:45:00|3523.06|3521.56|3523.06|3521.56|3524.06|3522.56|3522.06|3520.56|9065
1607082600000|2020-12-04 11:50:00|3522.06|3520.56|3522.06|3520.56|3522.06|3520.56|3521.06|3519.56|6692
1607082900000|2020-12-04 11:55:00|3521.06|3519.56|3521.06|3519.56|3521.06|3519.56|3520.06|3518.56|6790
1607083200000|2020-12-04 12:00:00|3520.06|3518.56|3520.06|3518.56|3521.06|3519.56|3520.06|3518.56|5450
1607083500000|2020-12-04 12:05:00|3519.06|3517.56|3521.06|3519.56|3521.06|3519.56|3519.06|3517.56|4224
1607083800000|2020-12-04 12:10:00|3520.06|3518.56|3522.06|3520.56|3522.06|3520.56|3520.06|3518.56|5891
1607084100000|2020-12-04 12:15:00|3523.06|3521.56|3523.06|3521.56|3523.06|3521.56|3523.06|3521.56|1470
1607084400000|2020-12-04 12:20:00|3524.06|3522.56|3525.06|3523.56|3526.06|3524.56|3523.06|3521.56|5270
1607084700000|2020-12-04 12:25:00|3524.06|3522.56|3525.06|3523.56|3525.06|3523.56|3523.06|3521.56|4887
1607085000000|2020-12-04 12:30:00|3524.06|3522.56|3524.06|3522.56|3525.06|3523.56|3524.06|3522.56|5139
1607085300000|2020-12-04 12:35:00|3525.06|3523.56|3525.06|3523.56|3525.06|3523.56|3524.06|3522.56|7816
1607085600000|2020-12-04 12:40:00|3525.57|3524.07|3526.57|3525.07|3526.57|3525.07|3525.57|3524.07|1794
1607085900000|2020-12-04 12:45:00|3525.57|3524.07|3526.57|3525.07|3526.57|3525.07|3524.57|3523.07|2910
1607086200000|2020-12-04 12:50:00|3526.07|3524.57|3525.57|3524.07|3526.57|3525.07|3525.57|3524.07|792
1607086500000|2020-12-04 12:55:00|3524.57|3523.07|3525.57|3524.07|3526.57|3525.07|3524.57|3523.07|1703
1607086800000|2020-12-04 13:00:00|3525.07|3523.57|3523.57|3522.07|3525.57|3524.07|3523.57|3522.07|1319
1607087100000|2020-12-04 13:05:00|3524.57|3523.07|3525.57|3524.07|3525.57|3524.07|3524.57|3523.07|1971
1607087400000|2020-12-04 13:10:00|3526.57|3525.07|3525.57|3524.07|3526.57|3525.07|3525.57|3524.07|1397
1607087700000|2020-12-04 13:15:00|3526.57|3525.07|3525.57|3524.07|3526.57|3525.07|3525.57|3524.07|13375
1607088000000|2020-12-04 13:20:00|3524.57|3523.07|3525.57|3524.07|3525.57|3524.07|3524.57|3523.07|1326
1607088300000|2020-12-04 13:25:00|3524.57|3523.07|3524.57|3523.07|3525.57|3524.07|3523.57|3522.07|3207
1607088600000|2020-12-04 13:30:00|3522.57|3521.07|3524.57|3523.07|3526.57|3525.07|3519.57|3518.07|7381
1607088900000|2020-12-04 13:35:00|3523.57|3522.07|3523.57|3522.07|3525.57|3524.07|3522.57|3521.07|2584
1607089200000|2020-12-04 13:40:00|3524.57|3523.07|3525.57|3524.07|3526.57|3525.07|3524.57|3523.07|2290
1607089500000|2020-12-04 13:45:00|3524.57|3523.07|3526.57|3525.07|3527.57|3526.07|3524.57|3523.07|4175
1607089800000|2020-12-04 13:50:00|3527.57|3526.07|3524.57|3523.07|3528.57|3527.07|3524.57|3523.07|4068
1607090100000|2020-12-04 13:55:00|3525.57|3524.07|3524.57|3523.07|3525.57|3524.07|3524.57|3523.07|2632
1607090400000|2020-12-04 14:00:00|3525.57|3524.07|3524.57|3523.07|3525.57|3524.07|3524.57|3523.07|1562
1607090700000|2020-12-04 14:05:00|3525.57|3524.07|3524.57|3523.07|3525.57|3524.07|3524.57|3523.07|4369
1607091000000|2020-12-04 14:10:00|3523.57|3522.07|3525.57|3524.07|3525.57|3524.07|3523.57|3522.07|4209
1607091300000|2020-12-04 14:15:00|3526.57|3525.07|3524.57|3523.07|3526.57|3525.07|3524.57|3523.07|3256
1607091600000|2020-12-04 14:20:00|3525.57|3524.07|3524.57|3523.07|3525.57|3524.07|3524.57|3523.07|2777
1607091900000|2020-12-04 14:25:00|3523.57|3522.07|3523.57|3522.07|3524.57|3523.07|3523.57|3522.07|1839
1607092200000|2020-12-04 14:30:00|3524.57|3523.07|3525.57|3524.07|3528.57|3527.07|3523.57|3522.07|6225
1607092500000|2020-12-04 14:35:00|3524.57|3523.07|3526.57|3525.07|3527.57|3526.07|3524.57|3523.07|2828
1607092800000|2020-12-04 14:40:00|3527.57|3526.07|3532.57|3531.07|3532.57|3531.07|3527.57|3526.07|8008
1607093100000|2020-12-04 14:45:00|3531.57|3530.07|3531.57|3530.07|3531.57|3530.07|3530.57|3529.07|4348
1607093400000|2020-12-04 14:50:00|3532.57|3531.07|3531.57|3530.07|3532.57|3531.07|3531.57|3530.07|2687
1607093700000|2020-12-04 14:55:00|3532.57|3531.07|3532.57|3531.07|3532.57|3531.07|3531.57|3530.07|7507
1607094000000|2020-12-04 15:00:00|3531.57|3530.07|3530.57|3529.07|3531.57|3530.07|3529.57|3528.07|5843
1607094300000|2020-12-04 15:05:00|3531.57|3530.07|3531.57|3530.07|3531.57|3530.07|3530.57|3529.07|18635
1607094600000|2020-12-04 15:10:00|3531.24|3529.74|3532.24|3530.74|3532.24|3530.74|3530.24|3528.74|3664
1607094900000|2020-12-04 15:15:00|3533.24|3531.74|3533.24|3531.74|3534.24|3532.74|3532.24|3530.74|4763
1607095200000|2020-12-04 15:20:00|3534.24|3532.74|3531.24|3529.74|3534.24|3532.74|3531.24|3529.74|6993
1607095500000|2020-12-04 15:25:00|3532.24|3530.74|3528.24|3526.74|3532.24|3530.74|3528.24|3526.74|11049
1607095800000|2020-12-04 15:30:00|3529.24|3527.74|3529.24|3527.74|3529.24|3527.74|3526.24|3524.74|16733
1607096100000|2020-12-04 15:35:00|3530.24|3528.74|3531.24|3529.74|3533.24|3531.74|3530.24|3528.74|6282
1607096400000|2020-12-04 15:40:00|3530.24|3528.74|3532.24|3530.74|3532.24|3530.74|3530.24|3528.74|3452
1607096700000|2020-12-04 15:45:00|3531.24|3529.74|3531.24|3529.74|3532.24|3530.74|3530.24|3528.74|5739
1607097000000|2020-12-04 15:50:00|3532.24|3530.74|3530.24|3528.74|3532.24|3530.74|3530.24|3528.74|5010
1607097300000|2020-12-04 15:55:00|3529.24|3527.74|3528.24|3526.74|3530.24|3528.74|3528.24|3526.74|7490
1607097600000|2020-12-04 16:00:00|3529.24|3527.74|3528.24|3526.74|3530.24|3528.74|3527.24|3525.74|4754
1607097900000|2020-12-04 16:05:00|3529.24|3527.74|3529.24|3527.74|3529.24|3527.74|3528.24|3526.74|4128
1607098200000|2020-12-04 16:10:00|3528.24|3526.74|3532.24|3530.74|3532.24|3530.74|3528.24|3526.74|6980
1607098500000|2020-12-04 16:15:00|3533.24|3531.74|3532.24|3530.74|3533.24|3531.74|3531.24|3529.74|3941
1607098800000|2020-12-04 16:20:00|3533.24|3531.74|3535.24|3533.74|3535.24|3533.74|3532.24|3530.74|6350
1607099100000|2020-12-04 16:25:00|3536.24|3534.74|3536.24|3534.74|3536.24|3534.74|3535.24|3533.74|15516
1607099400000|2020-12-04 16:30:00|3535.24|3533.74|3539.24|3537.74|3539.24|3537.74|3535.24|3533.74|47075
1607099700000|2020-12-04 16:35:00|3540.24|3538.74|3539.24|3537.74|3540.24|3538.74|3539.24|3537.74|20987
1607100000000|2020-12-04 16:40:00|3538.24|3536.74|3538.24|3536.74|3539.24|3537.74|3538.24|3536.74|4119
1607100300000|2020-12-04 16:45:00|3539.24|3537.74|3539.24|3537.74|3539.24|3537.74|3539.24|3537.74|5238
1607100600000|2020-12-04 16:50:00|3540.24|3538.74|3540.24|3538.74|3541.24|3539.74|3540.24|3538.74|7668
1607100900000|2020-12-04 16:55:00|3539.24|3537.74|3539.24|3537.74|3540.24|3538.74|3539.24|3537.74|4276
1607101200000|2020-12-04 17:00:00|3538.24|3536.74|3538.24|3536.74|3538.24|3536.74|3538.24|3536.74|1754
1607101500000|2020-12-04 17:05:00|||||||||323
1607101800000|2020-12-04 17:10:00|3537.24|3535.74|3538.24|3536.74|3538.24|3536.74|3537.24|3535.74|2218
1607102100000|2020-12-04 17:15:00|3537.24|3535.74|3537.24|3535.74|3538.24|3536.74|3537.24|3535.74|4511
1607102400000|2020-12-04 17:20:00|3536.24|3534.74|3537.24|3535.74|3537.24|3535.74|3536.24|3534.74|2578
1607102700000|2020-12-04 17:25:00|3538.24|3536.74|3538.24|3536.74|3538.24|3536.74|3537.24|3535.74|1043
1607103000000|2020-12-04 17:30:00|3537.24|3535.74|3538.24|3536.74|3538.24|3536.74|3537.24|3535.74|1234
1607103300000|2020-12-04 17:35:00|3537.24|3535.74|3537.24|3535.74|3537.24|3535.74|3537.24|3535.74|361
1607103600000|2020-12-04 17:40:00|3536.24|3534.74|3536.24|3534.74|3536.24|3534.74|3536.24|3534.74|1596
1607103900000|2020-12-04 17:45:00|||||||||833
1607104200000|2020-12-04 17:50:00|3535.24|3533.74|3535.24|3533.74|3535.24|3533.74|3535.24|3533.74|402
1607104500000|2020-12-04 17:55:00|3536.24|3534.74|3535.24|3533.74|3536.24|3534.74|3535.24|3533.74|813
1607104800000|2020-12-04 18:00:00|3536.24|3534.74|3535.24|3533.74|3536.24|3534.74|3535.24|3533.74|523
1607105100000|2020-12-04 18:05:00|3536.24|3534.74|3535.24|3533.74|3536.24|3534.74|3535.24|3533.74|600
1607105400000|2020-12-04 18:10:00|3535.74|3534.24|3535.24|3533.74|3536.24|3534.74|3535.24|3533.74|422
1607105700000|2020-12-04 18:15:00|3536.24|3534.74|3536.24|3534.74|3537.24|3535.74|3536.24|3534.74|671
1607106000000|2020-12-04 18:20:00|3535.24|3533.74|3536.24|3534.74|3536.24|3534.74|3535.24|3533.74|824
1607106300000|2020-12-04 18:25:00|3535.24|3533.74|3535.24|3533.74|3536.24|3534.74|3535.24|3533.74|463
1607106600000|2020-12-04 18:30:00|||||||||394
1607106900000|2020-12-04 18:35:00|3536.24|3534.74|3538.24|3536.74|3538.24|3536.74|3535.24|3533.74|855
1607107200000|2020-12-04 18:40:00|3537.24|3535.74|3537.24|3535.74|3537.24|3535.74|3537.24|3535.74|259
1607107500000|2020-12-04 18:45:00|3536.24|3534.74|3537.24|3535.74|3537.24|3535.74|3536.24|3534.74|555
1607107800000|2020-12-04 18:50:00|3536.24|3534.74|3535.24|3533.74|3537.24|3535.74|3535.24|3533.74|910
1607108100000|2020-12-04 18:55:00|3534.24|3532.74|3533.24|3531.74|3535.24|3533.74|3533.24|3531.74|2754
1607108400000|2020-12-04 19:00:00|3534.24|3532.74|3535.24|3533.74|3535.24|3533.74|3533.24|3531.74|1618
1607108700000|2020-12-04 19:05:00|3534.24|3532.74|3535.24|3533.74|3535.24|3533.74|3534.24|3532.74|339
1607109000000|2020-12-04 19:10:00|3534.24|3532.74|3533.24|3531.74|3534.24|3532.74|3533.24|3531.74|789
1607109300000|2020-12-04 19:15:00|3534.24|3532.74|3534.24|3532.74|3535.24|3533.74|3534.24|3532.74|798
1607109600000|2020-12-04 19:20:00|3535.24|3533.74|3534.24|3532.74|3535.24|3533.74|3534.24|3532.74|620
1607109900000|2020-12-04 19:25:00|3535.24|3533.74|3533.24|3531.74|3535.24|3533.74|3533.24|3531.74|624
1607110200000|2020-12-04 19:30:00|3534.24|3532.74|3534.24|3532.74|3534.24|3532.74|3533.24|3531.74|396
1607110500000|2020-12-04 19:35:00|3533.24|3531.74|3534.24|3532.74|3534.24|3532.74|3533.24|3531.74|263
1607110800000|2020-12-04 19:40:00|3533.24|3531.74|3535.24|3533.74|3535.24|3533.74|3533.24|3531.74|2870
1607111100000|2020-12-04 19:45:00|3534.74|3533.24|3535.24|3533.74|3535.24|3533.74|3534.24|3532.74|863
1607111400000|2020-12-04 19:50:00|3534.24|3532.74|3534.24|3532.74|3534.24|3532.74|3534.24|3532.74|872
1607111700000|2020-12-04 19:55:00|3534.74|3533.24|3535.24|3533.74|3535.24|3533.74|3534.24|3532.74|112
1607112000000|2020-12-04 20:00:00|3536.24|3534.74|3535.24|3533.74|3537.24|3535.74|3535.24|3533.74|1037
1607112300000|2020-12-04 20:05:00|3534.24|3532.74|3534.24|3532.74|3535.24|3533.74|3534.24|3532.74|381
1607112600000|2020-12-04 20:10:00|3533.24|3531.74|3532.24|3530.74|3533.24|3531.74|3532.24|3530.74|512
1607112900000|2020-12-04 20:15:00|3531.24|3529.74|3533.24|3531.74|3534.24|3532.74|3531.24|3529.74|664
1607113200000|2020-12-04 20:20:00|3533.74|3532.24|3534.24|3532.74|3534.24|3532.74|3533.24|3531.74|230
1607113500000|2020-12-04 20:25:00|3533.74|3532.24|3533.24|3531.74|3534.24|3532.74|3531.24|3529.74|674
1607113800000|2020-12-04 20:30:00|3534.24|3532.74|3534.24|3532.74|3534.24|3532.74|3533.24|3531.74|783
1607114100000|2020-12-04 20:35:00|3533.24|3531.74|3534.24|3532.74|3534.24|3532.74|3533.24|3531.74|567
1607114400000|2020-12-04 20:40:00|3533.24|3531.74|3537.24|3535.74|3538.24|3536.74|3533.24|3531.74|1415
1607114700000|2020-12-04 20:45:00|3536.24|3534.74|3537.24|3535.74|3538.24|3536.74|3536.24|3534.74|1281
1607115000000|2020-12-04 20:50:00|3536.24|3534.74|3537.24|3535.74|3538.24|3536.74|3536.24|3534.74|3067
1607115300000|2020-12-04 20:55:00|3536.24|3534.74|3541.24|3539.74|3541.24|3539.74|3535.24|3533.74|4905
1607115600000|2020-12-04 21:00:00|3541.59|3538.59|3538.39|3535.39|3542.49|3539.49|3538.19|3535.19|80
1607115900000|2020-12-04 21:05:00|3538.19|3535.19|3538.19|3535.19|3539.29|3536.29|3537.99|3534.99|0
1607116200000|2020-12-04 21:10:00|3537.79|3534.79|3534.89|3531.89|3537.99|3534.99|3534.09|3531.09|0
1607116500000|2020-12-04 21:15:00|3535.89|3532.89|3535.09|3532.09|3535.89|3532.89|3535.09|3532.09|0
1607116800000|2020-12-04 21:20:00|3534.99|3531.99|3535.19|3532.19|3535.29|3532.29|3534.89|3531.89|0
1607117100000|2020-12-04 21:25:00|3534.99|3531.99|3535.39|3532.39|3535.39|3532.39|3534.79|3531.79|0
1607117400000|2020-12-04 21:30:00|3535.69|3532.69|3535.89|3532.89|3536.59|3533.59|3535.49|3532.49|0
1607117700000|2020-12-04 21:35:00|3536.19|3533.19|3536.79|3533.79|3536.99|3533.99|3535.69|3532.69|0
1607118000000|2020-12-04 21:40:00|3536.59|3533.59|3535.29|3532.29|3536.79|3533.79|3535.29|3532.29|0
1607118300000|2020-12-04 21:45:00|3535.49|3532.49|3535.29|3532.29|3535.89|3532.89|3534.89|3531.89|0
1607118600000|2020-12-04 21:50:00|3535.09|3532.09|3534.39|3531.39|3535.29|3532.29|3534.39|3531.39|0
1607118900000|2020-12-04 21:55:00|3534.59|3531.59|3534.39|3531.39|3534.89|3531.89|3533.99|3530.99|0
1607295600000|2020-12-06 23:00:00|3545.89|3542.89|3544.29|3541.29|3546.89|3543.89|3543.49|3540.49|0
1607295900000|2020-12-06 23:05:00|3544.39|3541.39|3545.19|3542.19|3545.19|3542.19|3542.99|3539.99|0
1607296200000|2020-12-06 23:10:00|3545.09|3542.09|3540.89|3537.89|3545.19|3542.19|3540.69|3537.69|0
1607296500000|2020-12-06 23:15:00|3540.99|3537.99|3540.49|3537.49|3541.49|3538.49|3539.59|3536.59|0
1607296800000|2020-12-06 23:20:00|3540.69|3537.69|3542.19|3539.19|3542.19|3539.19|3540.19|3537.19|0
1607297100000|2020-12-06 23:25:00|3542.09|3539.09|3542.79|3539.79|3542.79|3539.79|3540.69|3537.69|0
1607297400000|2020-12-06 23:30:00|3543.89|3540.89|3542.39|3539.39|3544.49|3541.49|3542.19|3539.19|0
1607297700000|2020-12-06 23:35:00|3542.29|3539.29|3543.19|3540.19|3543.19|3540.19|3541.49|3538.49|0
1607298000000|2020-12-06 23:40:00|3543.09|3540.09|3543.89|3540.89|3544.29|3541.29|3542.79|3539.79|0
1607298300000|2020-12-06 23:45:00|3543.79|3540.79|3543.89|3540.89|3544.49|3541.49|3543.49|3540.49|0
1607298600000|2020-12-06 23:50:00|3543.69|3540.69|3543.69|3540.69|3544.09|3541.09|3542.99|3539.99|0
1607298900000|2020-12-06 23:55:00|3543.79|3540.79|3541.79|3538.79|3543.79|3540.79|3541.29|3538.29|0
1607299200000|2020-12-07 00:00:00|3541.69|3538.69|3540.89|3537.89|3541.89|3538.89|3539.79|3536.79|0
1607299500000|2020-12-07 00:05:00|3540.69|3537.69|3537.19|3534.19|3541.09|3538.09|3536.39|3533.39|0
1607299800000|2020-12-07 00:10:00|3537.39|3534.39|3537.49|3534.49|3538.89|3535.89|3536.69|3533.69|0
1607300100000|2020-12-07 00:15:00|3537.29|3534.29|3533.49|3531.49|3537.29|3534.29|3533.49|3531.49|510
1607300400000|2020-12-07 00:20:00|3532.49|3530.49|3532.49|3530.49|3534.49|3532.49|3532.49|3530.49|310
1607300700000|2020-12-07 00:25:00|3532.99|3530.99|3533.49|3531.49|3533.49|3531.49|3532.49|3530.49|64
1607301000000|2020-12-07 00:30:00|3532.99|3530.99|3535.49|3533.49|3535.49|3533.49|3532.99|3530.99|146
1607301300000|2020-12-07 00:35:00|3534.49|3532.49|3534.49|3532.49|3534.49|3532.49|3534.49|3532.49|116
1607301600000|2020-12-07 00:40:00|3534.99|3532.99|3535.49|3533.49|3535.49|3533.49|3534.49|3532.49|139
1607301900000|2020-12-07 00:45:00|3535.99|3533.99|3535.49|3533.49|3536.49|3534.49|3534.49|3532.49|430
1607302200000|2020-12-07 00:50:00|3534.99|3532.99|3540.49|3538.49|3540.49|3538.49|3534.49|3532.49|1044
1607302500000|2020-12-07 00:55:00|3539.49|3537.49|3537.49|3535.49|3539.49|3537.49|3537.49|3535.49|361
1607302800000|2020-12-07 01:00:00|3536.49|3534.49|3540.49|3538.49|3540.99|3538.99|3536.49|3534.49|383
1607303100000|2020-12-07 01:05:00|3539.49|3537.49|3537.49|3535.49|3539.49|3537.49|3537.49|3535.49|217
1607303400000|2020-12-07 01:10:00|3536.99|3534.99|3538.49|3536.49|3538.49|3536.49|3535.49|3533.49|672
1607303700000|2020-12-07 01:15:00|3537.49|3535.49|3537.99|3535.99|3539.49|3537.49|3537.49|3535.49|650
1607304000000|2020-12-07 01:20:00|3537.49|3535.49|3536.49|3534.49|3538.49|3536.49|3536.49|3534.49|80
1607304300000|2020-12-07 01:25:00|3536.99|3534.99|3537.49|3535.49|3538.49|3536.49|3535.49|3533.49|911
1607304600000|2020-12-07 01:30:00|3538.49|3536.49|3535.49|3533.49|3538.49|3536.49|3535.49|3533.49|308
1607304900000|2020-12-07 01:35:00|3534.49|3532.49|3533.49|3531.49|3535.49|3533.49|3533.49|3531.49|225
1607305200000|2020-12-07 01:40:00|3532.49|3530.49|3532.49|3530.49|3532.49|3530.49|3531.49|3529.49|140
1607305500000|2020-12-07 01:45:00|3531.99|3529.99|3530.49|3528.49|3531.99|3529.99|3529.99|3527.99|217
1607305800000|2020-12-07 01:50:00|3531.49|3529.49|3532.49|3530.49|3532.49|3530.49|3531.49|3529.49|214
1607306100000|2020-12-07 01:55:00|3531.99|3529.99|3532.49|3530.49|3532.49|3530.49|3531.49|3529.49|127
1607306400000|2020-12-07 02:00:00|3531.99|3529.99|3531.49|3529.49|3532.49|3530.49|3531.49|3529.49|78
1607306700000|2020-12-07 02:05:00|3530.99|3528.99|3530.49|3528.49|3532.49|3530.49|3530.49|3528.49|158
1607307000000|2020-12-07 02:10:00|3531.49|3529.49|3530.49|3528.49|3531.49|3529.49|3530.49|3528.49|52
1607307300000|2020-12-07 02:15:00|3530.99|3528.99|3529.49|3527.49|3531.49|3529.49|3528.49|3526.49|175
1607307600000|2020-12-07 02:20:00|3530.49|3528.49|3530.49|3528.49|3530.49|3528.49|3530.49|3528.49|139
1607307900000|2020-12-07 02:25:00|3529.49|3527.49|3528.49|3526.49|3529.99|3527.99|3528.49|3526.49|111
1607308200000|2020-12-07 02:30:00|3527.49|3525.49|3524.49|3522.49|3527.49|3525.49|3524.49|3522.49|496
1607308500000|2020-12-07 02:35:00|3524.99|3522.99|3525.49|3523.49|3526.49|3524.49|3524.49|3522.49|226
1607308800000|2020-12-07 02:40:00|3525.99|3523.99|3524.49|3522.49|3526.49|3524.49|3524.49|3522.49|274
1607309100000|2020-12-07 02:45:00|3523.49|3521.49|3525.49|3523.49|3525.49|3523.49|3523.49|3521.49|689
1607309400000|2020-12-07 02:50:00|3525.99|3523.99|3525.99|3523.99|3525.99|3523.99|3525.99|3523.99|123
1607309700000|2020-12-07 02:55:00|3526.49|3524.49|3524.99|3522.99|3526.49|3524.49|3524.49|3522.49|235
1607310000000|2020-12-07 03:00:00|3524.49|3522.49|3525.49|3523.49|3526.49|3524.49|3524.49|3522.49|84
1607310300000|2020-12-07 03:05:00|3524.99|3522.99|3523.49|3521.49|3524.99|3522.99|3522.49|3520.49|179
1607310600000|2020-12-07 03:10:00|3522.49|3520.49|3522.99|3520.99|3523.49|3521.49|3522.49|3520.49|78
1607310900000|2020-12-07 03:15:00|3522.49|3520.49|3523.99|3521.99|3524.49|3522.49|3522.49|3520.49|119
1607311200000|2020-12-07 03:20:00|3524.49|3522.49|3525.49|3523.49|3525.49|3523.49|3523.49|3521.49|86
1607311500000|2020-12-07 03:25:00|3526.49|3524.49|3525.49|3523.49|3526.49|3524.49|3525.49|3523.49|43
1607311800000|2020-12-07 03:30:00|3526.49|3524.49|3525.49|3523.49|3526.49|3524.49|3525.49|3523.49|127
1607312100000|2020-12-07 03:35:00|3524.99|3522.99|3523.49|3521.49|3525.49|3523.49|3523.49|3521.49|92
1607312400000|2020-12-07 03:40:00|3523.99|3521.99|3523.99|3521.99|3524.49|3522.49|3523.49|3521.49|49
1607312700000|2020-12-07 03:45:00|3523.49|3521.49|3522.99|3520.99|3524.49|3522.49|3522.49|3520.49|45
1607313000000|2020-12-07 03:50:00|3523.49|3521.49|3522.49|3520.49|3524.49|3522.49|3522.49|3520.49|41
1607313300000|2020-12-07 03:55:00|3522.99|3520.99|3522.49|3520.49|3523.49|3521.49|3522.49|3520.49|17
1607313600000|2020-12-07 04:00:00|3523.49|3521.49|3522.49|3520.49|3523.49|3521.49|3521.49|3519.49|65
1607313900000|2020-12-07 04:05:00|3522.99|3520.99|3524.49|3522.49|3524.49|3522.49|3522.49|3520.49|71
1607314200000|2020-12-07 04:10:00|3523.99|3521.99|3524.49|3522.49|3524.49|3522.49|3523.99|3521.99|16
1607314500000|2020-12-07 04:15:00|||||||||111
1607314800000|2020-12-07 04:20:00|3523.49|3521.49|3524.49|3522.49|3524.49|3522.49|3523.49|3521.49|33
1607315100000|2020-12-07 04:25:00|||||||||29
1607315400000|2020-12-07 04:30:00|3523.49|3521.49|3523.49|3521.49|3524.49|3522.49|3523.49|3521.49|141
1607315700000|2020-12-07 04:35:00|3524.49|3522.49|3524.49|3522.49|3524.49|3522.49|3524.49|3522.49|33
1607316000000|2020-12-07 04:40:00|3523.99|3521.99|3523.99|3521.99|3524.49|3522.49|3523.49|3521.49|115
1607316300000|2020-12-07 04:45:00|3523.49|3521.49|3524.49|3522.49|3524.49|3522.49|3523.49|3521.49|28
1607316600000|2020-12-07 04:50:00|3524.99|3522.99|3525.49|3523.49|3525.49|3523.49|3524.99|3522.99|196
1607316900000|2020-12-07 04:55:00|3526.49|3524.49|3525.49|3523.49|3526.49|3524.49|3525.49|3523.49|262
1607317200000|2020-12-07 05:00:00|3526.49|3524.49|3527.49|3525.49|3527.49|3525.49|3526.49|3524.49|176
1607317500000|2020-12-07 05:05:00|3527.99|3525.99|3527.49|3525.49|3528.49|3526.49|3526.49|3524.49|74
1607317800000|2020-12-07 05:10:00|3526.49|3524.49|3526.49|3524.49|3526.99|3524.99|3526.49|3524.49|125
1607318100000|2020-12-07 05:15:00|3525.49|3523.49|3525.49|3523.49|3526.49|3524.49|3525.49|3523.49|89
1607318400000|2020-12-07 05:20:00|3525.99|3523.99|3525.49|3523.49|3526.49|3524.49|3525.49|3523.49|3
1607318700000|2020-12-07 05:25:00|3525.99|3523.99|3525.49|3523.49|3525.99|3523.99|3525.49|3523.49|13
1607319000000|2020-12-07 05:30:00|3525.99|3523.99|3526.99|3524.99|3527.49|3525.49|3525.49|3523.49|262
1607319300000|2020-12-07 05:35:00|3527.49|3525.49|3526.49|3524.49|3527.49|3525.49|3526.49|3524.49|8
1607319600000|2020-12-07 05:40:00|||||||||46
1607319900000|2020-12-07 05:45:00|3525.99|3523.99|3525.49|3523.49|3526.49|3524.49|3525.49|3523.49|40
1607320200000|2020-12-07 05:50:00|3524.49|3522.49|3525.49|3523.49|3525.49|3523.49|3524.49|3522.49|224
1607320500000|2020-12-07 05:55:00|||||||||107
1607320800000|2020-12-07 06:00:00|3526.49|3524.49|3527.49|3525.49|3527.49|3525.49|3526.49|3524.49|201
1607321100000|2020-12-07 06:05:00|3526.99|3524.99|3526.99|3524.99|3527.49|3525.49|3526.49|3524.49|241
1607321400000|2020-12-07 06:10:00|3526.49|3524.49|3527.49|3525.49|3527.49|3525.49|3526.49|3524.49|32
1607321700000|2020-12-07 06:15:00|3528.49|3526.49|3527.49|3525.49|3528.49|3526.49|3527.49|3525.49|42
1607322000000|2020-12-07 06:20:00|3527.99|3525.99|3527.99|3525.99|3528.49|3526.49|3527.49|3525.49|33
1607322300000|2020-12-07 06:25:00|3528.49|3526.49|3527.49|3525.49|3528.49|3526.49|3527.49|3525.49|122
1607322600000|2020-12-07 06:30:00|3526.99|3524.99|3526.49|3524.49|3526.99|3524.99|3525.49|3523.49|348
1607322900000|2020-12-07 06:35:00|3527.49|3525.49|3528.49|3526.49|3528.49|3526.49|3527.49|3525.49|318
1607323200000|2020-12-07 06:40:00|3527.99|3525.99|3528.49|3526.49|3528.49|3526.49|3527.99|3525.99|4
1607323500000|2020-12-07 06:45:00|3527.49|3525.49|3528.49|3526.49|3528.49|3526.49|3527.49|3525.49|66
1607323800000|2020-12-07 06:50:00|3527.49|3525.49|3526.49|3524.49|3527.49|3525.49|3526.49|3524.49|526
1607324100000|2020-12-07 06:55:00|3525.49|3523.49|3524.49|3522.49|3525.49|3523.49|3524.49|3522.49|1013
1607324400000|2020-12-07 07:00:00|3524.24|3522.74|3524.24|3522.74|3525.24|3523.74|3520.24|3518.74|2010
1607324700000|2020-12-07 07:05:00|3522.24|3520.74|3522.24|3520.74|3524.24|3522.74|3521.24|3519.74|2335
1607325000000|2020-12-07 07:10:00|3521.24|3519.74|3523.24|3521.74|3523.24|3521.74|3521.24|3519.74|605
1607325300000|2020-12-07 07:15:00|3522.74|3521.24|3524.24|3522.74|3524.24|3522.74|3522.24|3520.74|3364
1607325600000|2020-12-07 07:20:00|3523.24|3521.74|3527.24|3525.74|3527.24|3525.74|3523.24|3521.74|1540
1607325900000|2020-12-07 07:25:00|3526.24|3524.74|3527.24|3525.74|3527.24|3525.74|3526.24|3524.74|527
1607326200000|2020-12-07 07:30:00|3526.24|3524.74|3526.24|3524.74|3527.24|3525.74|3525.24|3523.74|916
1607326500000|2020-12-07 07:35:00|3527.24|3525.74|3526.24|3524.74|3527.24|3525.74|3525.24|3523.74|1627
1607326800000|2020-12-07 07:40:00|3525.24|3523.74|3525.24|3523.74|3525.24|3523.74|3525.24|3523.74|354
1607327100000|2020-12-07 07:45:00|3524.24|3522.74|3526.24|3524.74|3527.24|3525.74|3523.24|3521.74|3207
1607327400000|2020-12-07 07:50:00|3527.24|3525.74|3526.74|3525.24|3527.24|3525.74|3526.24|3524.74|510
1607327700000|2020-12-07 07:55:00|3527.24|3525.74|3530.24|3528.74|3530.24|3528.74|3526.24|3524.74|2151
1607328000000|2020-12-07 08:00:00|3529.24|3527.74|3531.24|3529.74|3533.24|3531.74|3526.24|3524.74|16248
1607328300000|2020-12-07 08:05:00|3532.24|3530.74|3529.24|3527.74|3534.24|3532.74|3527.24|3525.74|9148
1607328600000|2020-12-07 08:10:00|3530.24|3528.74|3523.24|3521.74|3531.24|3529.74|3522.24|3520.74|12105
1607328900000|2020-12-07 08:15:00|3522.24|3520.74|3524.24|3522.74|3526.24|3524.74|3521.24|3519.74|5292
1607329200000|2020-12-07 08:20:00|3523.24|3521.74|3516.24|3514.74|3523.24|3521.74|3516.24|3514.74|7745
1607329500000|2020-12-07 08:25:00|3515.24|3513.74|3509.24|3507.74|3515.24|3513.74|3507.24|3505.74|14450
1607329800000|2020-12-07 08:30:00|3508.74|3507.24|3509.24|3507.74|3512.24|3510.74|3505.24|3503.74|12413
1607330100000|2020-12-07 08:35:00|3508.24|3506.74|3510.24|3508.74|3513.24|3511.74|3507.24|3505.74|13195
1607330400000|2020-12-07 08:40:00|3510.71|3509.21|3500.71|3499.21|3510.71|3509.21|3499.71|3498.21|8667
1607330700000|2020-12-07 08:45:00|3499.71|3498.21|3508.71|3507.21|3508.71|3507.21|3499.71|3498.21|11396
1607331000000|2020-12-07 08:50:00|3507.71|3506.21|3509.71|3508.21|3510.71|3509.21|3506.71|3505.21|7285
1607331300000|2020-12-07 08:55:00|3510.71|3509.21|3506.71|3505.21|3510.71|3509.21|3506.71|3505.21|4527
1607331600000|2020-12-07 09:00:00|3507.71|3506.21|3508.71|3507.21|3510.71|3509.21|3505.71|3504.21|5568
1607331900000|2020-12-07 09:05:00|3509.71|3508.21|3509.71|3508.21|3510.71|3509.21|3507.71|3506.21|8209
1607332200000|2020-12-07 09:10:00|3509.21|3507.71|3507.71|3506.21|3510.71|3509.21|3506.71|3505.21|4399
1607332500000|2020-12-07 09:15:00|3506.71|3505.21|3515.71|3514.21|3515.71|3514.21|3506.71|3505.21|5302
1607332800000|2020-12-07 09:20:00|3516.71|3515.21|3514.71|3513.21|3516.71|3515.21|3513.71|3512.21|5360
1607333100000|2020-12-07 09:25:00|3515.71|3514.21|3515.71|3514.21|3516.71|3515.21|3514.71|3513.21|1755
1607333400000|2020-12-07 09:30:00|3516.71|3515.21|3518.71|3517.21|3519.71|3518.21|3515.71|3514.21|3848
1607333700000|2020-12-07 09:35:00|3519.71|3518.21|3514.71|3513.21|3519.71|3518.21|3514.71|3513.21|2580
1607334000000|2020-12-07 09:40:00|3515.71|3514.21|3516.71|3515.21|3516.71|3515.21|3513.71|3512.21|4997
1607334300000|2020-12-07 09:45:00|3515.71|3514.21|3518.71|3517.21|3518.71|3517.21|3515.71|3514.21|2811
1607334600000|2020-12-07 09:50:00|3517.71|3516.21|3516.71|3515.21|3518.71|3517.21|3516.71|3515.21|2921
1607334900000|2020-12-07 09:55:00|3517.71|3516.21|3517.71|3516.21|3518.71|3517.21|3517.71|3516.21|4420
1607335200000|2020-12-07 10:00:00|3518.21|3516.71|3517.71|3516.21|3518.71|3517.21|3516.71|3515.21|3177
1607335500000|2020-12-07 10:05:00|3518.21|3516.71|3520.71|3519.21|3521.71|3520.21|3517.71|3516.21|5395
1607335800000|2020-12-07 10:10:00|3519.71|3518.21|3520.71|3519.21|3521.71|3520.21|3519.71|3518.21|1775
1607336100000|2020-12-07 10:15:00|3519.71|3518.21|3521.71|3520.21|3521.71|3520.21|3519.71|3518.21|786
1607336400000|2020-12-07 10:20:00|3520.71|3519.21|3519.71|3518.21|3521.71|3520.21|3519.71|3518.21|4094
1607336700000|2020-12-07 10:25:00|3520.71|3519.21|3521.71|3520.21|3522.71|3521.21|3520.71|3519.21|1776
1607337000000|2020-12-07 10:30:00|3520.71|3519.21|3518.71|3517.21|3520.71|3519.21|3518.71|3517.21|2501
1607337300000|2020-12-07 10:35:00|3519.71|3518.21|3519.71|3518.21|3519.71|3518.21|3518.71|3517.21|2195
1607337600000|2020-12-07 10:40:00|3520.71|3519.21|3519.71|3518.21|3520.71|3519.21|3518.71|3517.21|2473
1607337900000|2020-12-07 10:45:00|3520.71|3519.21|3520.71|3519.21|3520.71|3519.21|3519.71|3518.21|1750
1607338200000|2020-12-07 10:50:00|3521.71|3520.21|3520.71|3519.21|3521.71|3520.21|3520.71|3519.21|3643
1607338500000|2020-12-07 10:55:00|3519.71|3518.21|3516.71|3515.21|3519.71|3518.21|3516.71|3515.21|4078
1607338800000|2020-12-07 11:00:00|3515.71|3514.21|3519.71|3518.21|3520.71|3519.21|3515.71|3514.21|12755
1607339100000|2020-12-07 11:05:00|3518.71|3517.21|3519.71|3518.21|3520.71|3519.21|3518.71|3517.21|3648
1607339400000|2020-12-07 11:10:00|3520.71|3519.21|3520.71|3519.21|3520.71|3519.21|3518.71|3517.21|3222
1607339700000|2020-12-07 11:15:00|3521.71|3520.21|3520.71|3519.21|3521.71|3520.21|3520.71|3519.21|2276
1607340000000|2020-12-07 11:20:00|3521.71|3520.21|3522.71|3521.21|3522.71|3521.21|3521.71|3520.21|1974
1607340300000|2020-12-07 11:25:00|3521.71|3520.21|3521.71|3520.21|3522.71|3521.21|3521.71|3520.21|2042
1607340600000|2020-12-07 11:30:00|3522.21|3520.71|3522.71|3521.21|3523.71|3522.21|3521.71|3520.21|1457
1607340900000|2020-12-07 11:35:00|3523.71|3522.21|3523.71|3522.21|3524.71|3523.21|3522.71|3521.21|2002
1607341200000|2020-12-07 11:40:00|3524.71|3523.21|3522.71|3521.21|3524.71|3523.21|3522.71|3521.21|1335
1607341500000|2020-12-07 11:45:00|3523.71|3522.21|3524.71|3523.21|3524.71|3523.21|3522.71|3521.21|442
1607341800000|2020-12-07 11:50:00|3525.71|3524.21|3527.71|3526.21|3529.71|3528.21|3525.71|3524.21|12261
1607342100000|2020-12-07 11:55:00|3529.71|3528.21|3527.71|3526.21|3530.71|3529.21|3527.71|3526.21|6563
1607342400000|2020-12-07 12:00:00|3528.21|3526.71|3525.71|3524.21|3528.71|3527.21|3524.71|3523.21|1475
1607342700000|2020-12-07 12:05:00|3524.71|3523.21|3524.71|3523.21|3524.71|3523.21|3523.71|3522.21|1409
1607343000000|2020-12-07 12:10:00|3525.71|3524.21|3524.71|3523.21|3525.71|3524.21|3524.71|3523.21|1878
1607343300000|2020-12-07 12:15:00|3523.71|3522.21|3523.71|3522.21|3523.71|3522.21|3523.71|3522.21|989
1607343600000|2020-12-07 12:20:00|3522.71|3521.21|3524.71|3523.21|3524.71|3523.21|3522.71|3521.21|1277
1607343900000|2020-12-07 12:25:00|3523.71|3522.21|3524.71|3523.21|3524.71|3523.21|3522.71|3521.21|1372
1607344200000|2020-12-07 12:30:00|3523.71|3522.21|3523.71|3522.21|3523.71|3522.21|3522.71|3521.21|501
1607344500000|2020-12-07 12:35:00|3522.71|3521.21|3522.71|3521.21|3523.71|3522.21|3522.71|3521.21|1238
1607344800000|2020-12-07 12:40:00|3522.01|3520.51|3519.01|3517.51|3522.01|3520.51|3519.01|3517.51|1435
1607345100000|2020-12-07 12:45:00|3520.01|3518.51|3520.01|3518.51|3520.01|3518.51|3520.01|3518.51|836
1607345400000|2020-12-07 12:50:00|3521.01|3519.51|3522.01|3520.51|3522.01|3520.51|3520.01|3518.51|3167
1607345700000|2020-12-07 12:55:00|3521.01|3519.51|3521.01|3519.51|3523.01|3521.51|3520.01|3518.51|4747
1607346000000|2020-12-07 13:00:00|3522.01|3520.51|3520.01|3518.51|3523.01|3521.51|3520.01|3518.51|7250
1607346300000|2020-12-07 13:05:00|3519.01|3517.51|3521.01|3519.51|3521.01|3519.51|3519.01|3517.51|2046
1607346600000|2020-12-07 13:10:00|3520.01|3518.51|3519.01|3517.51|3521.01|3519.51|3519.01|3517.51|2337
1607346900000|2020-12-07 13:15:00|3520.01|3518.51|3521.01|3519.51|3522.01|3520.51|3519.51|3518.01|1892
1607347200000|2020-12-07 13:20:00|3522.01|3520.51|3520.01|3518.51|3522.01|3520.51|3520.01|3518.51|2889
1607347500000|2020-12-07 13:25:00|3521.01|3519.51|3522.01|3520.51|3523.01|3521.51|3521.01|3519.51|3229
1607347800000|2020-12-07 13:30:00|3521.01|3519.51|3520.01|3518.51|3522.01|3520.51|3520.01|3518.51|2457
1607348100000|2020-12-07 13:35:00|3519.01|3517.51|3519.01|3517.51|3519.01|3517.51|3517.01|3515.51|4566
1607348400000|2020-12-07 13:40:00|3520.01|3518.51|3521.01|3519.51|3521.01|3519.51|3520.01|3518.51|1346
1607348700000|2020-12-07 13:45:00|3520.01|3518.51|3520.01|3518.51|3521.01|3519.51|3520.01|3518.51|708
1607349000000|2020-12-07 13:50:00|3521.01|3519.51|3521.01|3519.51|3522.01|3520.51|3520.01|3518.51|2597
1607349300000|2020-12-07 13:55:00|3520.01|3518.51|3522.01|3520.51|3522.01|3520.51|3520.01|3518.51|2610
1607349600000|2020-12-07 14:00:00|3523.01|3521.51|3524.01|3522.51|3524.01|3522.51|3522.01|3520.51|1184
1607349900000|2020-12-07 14:05:00|3523.01|3521.51|3525.01|3523.51|3525.01|3523.51|3523.01|3521.51|1157
1607350200000|2020-12-07 14:10:00|3524.01|3522.51|3523.01|3521.51|3525.01|3523.51|3523.01|3521.51|1514
1607350500000|2020-12-07 14:15:00|3522.01|3520.51|3523.01|3521.51|3523.01|3521.51|3522.01|3520.51|1768
1607350800000|2020-12-07 14:20:00|3524.01|3522.51|3523.01|3521.51|3524.01|3522.51|3523.01|3521.51|2377
1607351100000|2020-12-07 14:25:00|3524.01|3522.51|3524.01|3522.51|3524.01|3522.51|3523.01|3521.51|1747
1607351400000|2020-12-07 14:30:00|3525.01|3523.51|3522.01|3520.51|3525.01|3523.51|3522.01|3520.51|6418
1607351700000|2020-12-07 14:35:00|3521.01|3519.51|3520.01|3518.51|3523.01|3521.51|3519.01|3517.51|4510
1607352000000|2020-12-07 14:40:00|3519.51|3518.01|3517.01|3515.51|3520.01|3518.51|3516.01|3514.51|6279
1607352300000|2020-12-07 14:45:00|3516.01|3514.51|3517.01|3515.51|3519.01|3517.51|3516.01|3514.51|7390
1607352600000|2020-12-07 14:50:00|3516.01|3514.51|3519.01|3517.51|3520.01|3518.51|3516.01|3514.51|1996
1607352900000|2020-12-07 14:55:00|3520.01|3518.51|3526.01|3524.51|3526.01|3524.51|3518.01|3516.51|7431
1607353200000|2020-12-07 15:00:00|3526.51|3525.01|3522.01|3520.51|3527.01|3525.51|3521.01|3519.51|6563
1607353500000|2020-12-07 15:05:00|3521.01|3519.51|3523.01|3521.51|3524.01|3522.51|3520.01|3518.51|3784
1607353800000|2020-12-07 15:10:00|3522.92|3521.42|3524.92|3523.42|3525.92|3524.42|3522.92|3521.42|13783
1607354100000|2020-12-07 15:15:00|3523.92|3522.42|3521.92|3520.42|3523.92|3522.42|3520.92|3519.42|9436
1607354400000|2020-12-07 15:20:00|3522.92|3521.42|3523.92|3522.42|3523.92|3522.42|3521.92|3520.42|2875
1607354700000|2020-12-07 15:25:00|3522.92|3521.42|3525.92|3524.42|3525.92|3524.42|3522.92|3521.42|7917
1607355000000|2020-12-07 15:30:00|3524.92|3523.42|3526.92|3525.42|3526.92|3525.42|3524.92|3523.42|2777
1607355300000|2020-12-07 15:35:00|3525.92|3524.42|3526.92|3525.42|3527.92|3526.42|3525.92|3524.42|8471
1607355600000|2020-12-07 15:40:00|3527.92|3526.42|3526.92|3525.42|3527.92|3526.42|3526.92|3525.42|2994
1607355900000|2020-12-07 15:45:00|3525.92|3524.42|3525.92|3524.42|3526.92|3525.42|3524.92|3523.42|6267
1607356200000|2020-12-07 15:50:00|3526.92|3525.42|3525.92|3524.42|3527.92|3526.42|3525.92|3524.42|7815
1607356500000|2020-12-07 15:55:00|3526.92|3525.42|3526.92|3525.42|3526.92|3525.42|3525.92|3524.42|1647
1607356800000|2020-12-07 16:00:00|3525.92|3524.42|3524.92|3523.42|3526.92|3525.42|3524.92|3523.42|5410
1607357100000|2020-12-07 16:05:00|3525.92|3524.42|3525.92|3524.42|3525.92|3524.42|3523.92|3522.42|3122
1607357400000|2020-12-07 16:10:00|3524.92|3523.42|3524.92|3523.42|3525.92|3524.42|3524.92|3523.42|4559
1607357700000|2020-12-07 16:15:00|3525.92|3524.42|3526.92|3525.42|3526.92|3525.42|3525.92|3524.42|1533
1607358000000|2020-12-07 16:20:00|3525.92|3524.42|3526.92|3525.42|3526.92|3525.42|3525.92|3524.42|5994
1607358300000|2020-12-07 16:25:00|3527.92|3526.42|3528.92|3527.42|3529.92|3528.42|3526.92|3525.42|25102
1607358600000|2020-12-07 16:30:00|3529.92|3528.42|3530.92|3529.42|3530.92|3529.42|3529.92|3528.42|29607
1607358900000|2020-12-07 16:35:00|3531.92|3530.42|3531.92|3530.42|3531.92|3530.42|3529.92|3528.42|18049
1607359200000|2020-12-07 16:40:00|3530.92|3529.42|3531.92|3530.42|3532.92|3531.42|3530.92|3529.42|8110
1607359500000|2020-12-07 16:45:00|3532.92|3531.42|3532.92|3531.42|3533.92|3532.42|3532.92|3531.42|6376
1607359800000|2020-12-07 16:50:00|3531.92|3530.42|3530.92|3529.42|3532.92|3531.42|3529.92|3528.42|2768
1607360100000|2020-12-07 16:55:00|3529.92|3528.42|3531.92|3530.42|3534.92|3533.42|3529.92|3528.42|15404
1607360400000|2020-12-07 17:00:00|3530.92|3529.42|3531.92|3530.42|3531.92|3530.42|3529.92|3528.42|3958
1607360700000|2020-12-07 17:05:00|3532.92|3531.42|3532.92|3531.42|3533.92|3532.42|3531.92|3530.42|2129
1607361000000|2020-12-07 17:10:00|3533.42|3531.92|3532.92|3531.42|3533.92|3532.42|3531.92|3530.42|841
1607361300000|2020-12-07 17:15:00|3531.92|3530.42|3531.92|3530.42|3532.92|3531.42|3530.92|3529.42|2001
1607361600000|2020-12-07 17:20:00|3530.92|3529.42|3530.92|3529.42|3531.92|3530.42|3530.92|3529.42|1190
1607361900000|2020-12-07 17:25:00|3531.92|3530.42|3531.92|3530.42|3531.92|3530.42|3530.92|3529.42|1122
1607362200000|2020-12-07 17:30:00|3530.92|3529.42|3530.92|3529.42|3531.92|3530.42|3530.92|3529.42|1159
1607362500000|2020-12-07 17:35:00|3531.92|3530.42|3531.92|3530.42|3531.92|3530.42|3530.92|3529.42|551
1607362800000|2020-12-07 17:40:00|3530.92|3529.42|3531.92|3530.42|3531.92|3530.42|3530.92|3529.42|1160
1607363100000|2020-12-07 17:45:00|3530.92|3529.42|3531.92|3530.42|3531.92|3530.42|3530.92|3529.42|1029
1607363400000|2020-12-07 17:50:00|3532.92|3531.42|3531.92|3530.42|3532.92|3531.42|3531.92|3530.42|407
1607363700000|2020-12-07 17:55:00|3530.92|3529.42|3529.92|3528.42|3530.92|3529.42|3529.92|3528.42|560
1607364000000|2020-12-07 18:00:00|3530.42|3528.92|3528.92|3527.42|3530.92|3529.42|3528.92|3527.42|1138
1607364300000|2020-12-07 18:05:00|3527.92|3526.42|3528.92|3527.42|3528.92|3527.42|3527.92|3526.42|1690
1607364600000|2020-12-07 18:10:00|3527.92|3526.42|3525.92|3524.42|3527.92|3526.42|3525.92|3524.42|1681
1607364900000|2020-12-07 18:15:00|3526.92|3525.42|3528.92|3527.42|3528.92|3527.42|3526.92|3525.42|1942
1607365200000|2020-12-07 18:20:00|3527.92|3526.42|3529.92|3528.42|3529.92|3528.42|3527.92|3526.42|784
1607365500000|2020-12-07 18:25:00|3529.42|3527.92|3528.92|3527.42|3529.92|3528.42|3528.92|3527.42|568
1607365800000|2020-12-07 18:30:00|3529.92|3528.42|3528.92|3527.42|3529.92|3528.42|3527.92|3526.42|2190
1607366100000|2020-12-07 18:35:00|3527.92|3526.42|3526.92|3525.42|3528.92|3527.42|3526.92|3525.42|1005
1607366400000|2020-12-07 18:40:00|3525.92|3524.42|3524.92|3523.42|3525.92|3524.42|3523.92|3522.42|3144
1607366700000|2020-12-07 18:45:00|3523.92|3522.42|3522.92|3521.42|3524.92|3523.42|3522.92|3521.42|2581
1607367000000|2020-12-07 18:50:00|3521.92|3520.42|3525.92|3524.42|3525.92|3524.42|3521.92|3520.42|2183
1607367300000|2020-12-07 18:55:00|3526.92|3525.42|3525.92|3524.42|3526.92|3525.42|3525.92|3524.42|1029
1607367600000|2020-12-07 19:00:00|3524.92|3523.42|3524.92|3523.42|3525.92|3524.42|3523.92|3522.42|1993
1607367900000|2020-12-07 19:05:00|3523.92|3522.42|3526.92|3525.42|3526.92|3525.42|3523.92|3522.42|471
1607368200000|2020-12-07 19:10:00|3525.92|3524.42|3525.92|3524.42|3526.92|3525.42|3524.92|3523.42|578
1607368500000|2020-12-07 19:15:00|3524.92|3523.42|3525.92|3524.42|3526.92|3525.42|3523.92|3522.42|897
1607368800000|2020-12-07 19:20:00|3526.92|3525.42|3526.92|3525.42|3526.92|3525.42|3525.92|3524.42|478
1607369100000|2020-12-07 19:25:00|3527.92|3526.42|3526.92|3525.42|3527.92|3526.42|3526.92|3525.42|130
1607369400000|2020-12-07 19:30:00|3527.92|3526.42|3526.92|3525.42|3527.92|3526.42|3526.92|3525.42|430
1607369700000|2020-12-07 19:35:00|3527.92|3526.42|3527.92|3526.42|3527.92|3526.42|3526.92|3525.42|427
1607370000000|2020-12-07 19:40:00|3526.92|3525.42|3527.92|3526.42|3527.92|3526.42|3526.92|3525.42|264
1607370300000|2020-12-07 19:45:00|3526.92|3525.42|3527.92|3526.42|3527.92|3526.42|3526.92|3525.42|119
1607370600000|2020-12-07 19:50:00|3526.92|3525.42|3526.92|3525.42|3527.92|3526.42|3526.92|3525.42|272
1607370900000|2020-12-07 19:55:00|3527.92|3526.42|3526.92|3525.42|3527.92|3526.42|3526.92|3525.42|635
1607371200000|2020-12-07 20:00:00|3525.92|3524.42|3527.92|3526.42|3527.92|3526.42|3525.92|3524.42|644
1607371500000|2020-12-07 20:05:00|3526.92|3525.42|3525.92|3524.42|3527.92|3526.42|3525.92|3524.42|322
1607371800000|2020-12-07 20:10:00|3526.92|3525.42|3525.92|3524.42|3526.92|3525.42|3525.92|3524.42|480
1607372100000|2020-12-07 20:15:00|3526.92|3525.42|3526.92|3525.42|3527.92|3526.42|3525.92|3524.42|709
1607372400000|2020-12-07 20:20:00|3527.92|3526.42|3526.92|3525.42|3527.92|3526.42|3526.92|3525.42|934
1607372700000|2020-12-07 20:25:00|3527.92|3526.42|3526.92|3525.42|3527.92|3526.42|3526.92|3525.42|748
1607373000000|2020-12-07 20:30:00|3527.92|3526.42|3527.92|3526.42|3528.92|3527.42|3526.92|3525.42|1069
1607373300000|2020-12-07 20:35:00|3528.92|3527.42|3526.92|3525.42|3528.92|3527.42|3525.92|3524.42|497
1607373600000|2020-12-07 20:40:00|3525.92|3524.42|3522.92|3521.42|3526.92|3525.42|3522.92|3521.42|3573
1607373900000|2020-12-07 20:45:00|3523.92|3522.42|3521.92|3520.42|3523.92|3522.42|3519.92|3518.42|2409
1607374200000|2020-12-07 20:50:00|3522.92|3521.42|3527.92|3526.42|3527.92|3526.42|3521.92|3520.42|1552
1607374500000|2020-12-07 20:55:00|3526.92|3525.42|3527.92|3526.42|3530.92|3529.42|3526.92|3525.42|4039
1607374800000|2020-12-07 21:00:00|3529.97|3526.97|3528.07|3525.07|3531.27|3528.27|3527.57|3524.57|92
1607375100000|2020-12-07 21:05:00|3528.27|3525.27|3528.67|3525.67|3528.87|3525.87|3526.27|3523.27|0
1607375400000|2020-12-07 21:10:00|3528.47|3525.47|3528.57|3525.57|3529.17|3526.17|3527.37|3524.37|0
1607375700000|2020-12-07 21:15:00|3528.67|3525.67|3528.87|3525.87|3529.07|3526.07|3528.67|3525.67|0
1607376000000|2020-12-07 21:20:00|3528.97|3525.97|3528.87|3525.87|3528.97|3525.97|3528.87|3525.87|0
1607376300000|2020-12-07 21:25:00|3528.97|3525.97|3528.17|3525.17|3528.97|3525.97|3528.17|3525.17|0
1607376600000|2020-12-07 21:30:00|3527.87|3524.87|3528.77|3525.77|3528.77|3525.77|3527.47|3524.47|0
1607376900000|2020-12-07 21:35:00|3528.57|3525.57|3527.47|3524.47|3528.77|3525.77|3527.47|3524.47|0
1607377200000|2020-12-07 21:40:00|3527.67|3524.67|3527.07|3524.07|3527.87|3524.87|3526.87|3523.87|0
1607377500000|2020-12-07 21:45:00|3526.67|3523.67|3523.37|3520.37|3526.67|3523.67|3523.17|3520.17|0
1607377800000|2020-12-07 21:50:00|3523.17|3520.17|3522.37|3519.37|3523.87|3520.87|3521.47|3518.47|0
1607378100000|2020-12-07 21:55:00|3522.07|3519.07|3521.47|3518.47|3522.37|3519.37|3519.77|3516.77|0
1607378400000|2020-12-07 22:00:00|3521.77|3518.77|3521.47|3518.47|3521.77|3518.77|3520.87|3517.87|0
1607378700000|2020-12-07 22:05:00|3521.57|3518.57|3521.27|3518.27|3521.77|3518.77|3521.27|3518.27|0
1607379000000|2020-12-07 22:10:00|3521.17|3518.17|3521.67|3518.67|3522.07|3519.07|3520.97|3517.97|0
1607379300000|2020-12-07 22:15:00|3521.77|3518.77|3521.97|3518.97|3521.97|3518.97|3521.77|3518.77|0
1607379600000|2020-12-07 22:20:00|3522.17|3519.17|3522.27|3519.27|3522.47|3519.47|3522.17|3519.17|0
1607379900000|2020-12-07 22:25:00|3522.37|3519.37|3522.47|3519.47|3522.87|3519.87|3522.27|3519.27|0
1607380200000|2020-12-07 22:30:00|3522.57|3519.57|3522.57|3519.57|3522.57|3519.57|3522.47|3519.47|0
1607380500000|2020-12-07 22:35:00|3522.67|3519.67|3522.87|3519.87|3522.97|3519.97|3522.67|3519.67|0
1607380800000|2020-12-07 22:40:00|3522.97|3519.97|3523.07|3520.07|3523.27|3520.27|3522.77|3519.77|0
1607381100000|2020-12-07 22:45:00|3522.97|3519.97|3522.97|3519.97|3522.97|3519.97|3522.97|3519.97|0
1607381400000|2020-12-07 22:50:00|3522.87|3519.87|3522.87|3519.87|3522.87|3519.87|3522.87|3519.87|0
1607381700000|2020-12-07 22:55:00|3522.97|3519.97|3522.37|3519.37|3523.07|3520.07|3522.37|3519.37|0
1607382000000|2020-12-07 23:00:00|3521.87|3518.87|3522.67|3519.67|3523.47|3520.47|3521.87|3518.87|0
1607382300000|2020-12-07 23:05:00|3522.87|3519.87|3522.67|3519.67|3523.07|3520.07|3522.67|3519.67|0
1607382600000|2020-12-07 23:10:00|3522.47|3519.47|3522.47|3519.47|3522.67|3519.67|3522.07|3519.07|0
1607382900000|2020-12-07 23:15:00|3522.67|3519.67|3522.47|3519.47|3522.67|3519.67|3522.07|3519.07|0
1607383200000|2020-12-07 23:20:00|3522.67|3519.67|3522.47|3519.47|3522.67|3519.67|3522.27|3519.27|0
1607383500000|2020-12-07 23:25:00|3522.57|3519.57|3522.47|3519.47|3522.67|3519.67|3522.47|3519.47|0
1607383800000|2020-12-07 23:30:00|3522.67|3519.67|3523.77|3520.77|3523.97|3520.97|3522.67|3519.67|0
1607384100000|2020-12-07 23:35:00|3523.47|3520.47|3523.77|3520.77|3523.97|3520.97|3523.47|3520.47|0
1607384400000|2020-12-07 23:40:00|3523.47|3520.47|3524.17|3521.17|3524.17|3521.17|3523.47|3520.47|0
1607384700000|2020-12-07 23:45:00|3523.97|3520.97|3523.07|3520.07|3524.17|3521.17|3523.07|3520.07|0
1607385000000|2020-12-07 23:50:00|3523.27|3520.27|3522.47|3519.47|3523.77|3520.77|3521.77|3518.77|0
1607385300000|2020-12-07 23:55:00|3522.67|3519.67|3522.27|3519.27|3522.67|3519.67|3521.77|3518.77|0
1607385600000|2020-12-08 00:00:00|3521.97|3518.97|3518.97|3515.97|3521.97|3518.97|3517.97|3514.97|0
1607385900000|2020-12-08 00:05:00|3519.17|3516.17|3519.17|3516.17|3520.07|3517.07|3518.77|3515.77|0
1607386200000|2020-12-08 00:10:00|3519.27|3516.27|3519.67|3516.67|3520.67|3517.67|3519.17|3516.17|0
1607386500000|2020-12-08 00:15:00|3519.47|3516.47|3521.17|3519.17|3523.17|3521.17|3519.47|3516.47|462
1607386800000|2020-12-08 00:20:00|3521.67|3519.67|3523.17|3521.17|3523.17|3521.17|3521.17|3519.17|233
1607387100000|2020-12-08 00:25:00|3522.67|3520.67|3523.17|3521.17|3524.17|3522.17|3522.17|3520.17|75
1607387400000|2020-12-08 00:30:00|3524.17|3522.17|3526.17|3524.17|3526.17|3524.17|3524.17|3522.17|183
1607387700000|2020-12-08 00:35:00|3525.17|3523.17|3525.67|3523.67|3526.17|3524.17|3525.17|3523.17|211
1607388000000|2020-12-08 00:40:00|3526.17|3524.17|3525.17|3523.17|3526.17|3524.17|3525.17|3523.17|112
1607388300000|2020-12-08 00:45:00|3526.17|3524.17|3528.17|3526.17|3528.17|3526.17|3526.17|3524.17|250
1607388600000|2020-12-08 00:50:00|3527.17|3525.17|3527.17|3525.17|3527.17|3525.17|3526.17|3524.17|287
1607388900000|2020-12-08 00:55:00|3526.17|3524.17|3528.17|3526.17|3528.17|3526.17|3525.17|3523.17|519
1607389200000|2020-12-08 01:00:00|3527.17|3525.17|3530.17|3528.17|3530.17|3528.17|3527.17|3525.17|343
1607389500000|2020-12-08 01:05:00|3529.17|3527.17|3529.17|3527.17|3531.17|3529.17|3529.17|3527.17|209
1607389800000|2020-12-08 01:10:00|3530.17|3528.17|3529.17|3527.17|3530.17|3528.17|3529.17|3527.17|149
1607390100000|2020-12-08 01:15:00|3528.17|3526.17|3527.17|3525.17|3529.17|3527.17|3527.17|3525.17|176
1607390400000|2020-12-08 01:20:00|3528.17|3526.17|3527.17|3525.17|3528.17|3526.17|3527.17|3525.17|113
1607390700000|2020-12-08 01:25:00|3528.17|3526.17|3524.17|3522.17|3529.17|3527.17|3523.17|3521.17|312
1607391000000|2020-12-08 01:30:00|3523.67|3521.67|3525.17|3523.17|3526.17|3524.17|3523.17|3521.17|176
1607391300000|2020-12-08 01:35:00|3525.67|3523.67|3528.17|3526.17|3528.17|3526.17|3525.17|3523.17|62
1607391600000|2020-12-08 01:40:00|3527.67|3525.67|3529.17|3527.17|3529.17|3527.17|3527.17|3525.17|55
1607391900000|2020-12-08 01:45:00|3530.17|3528.17|3530.17|3528.17|3530.17|3528.17|3529.17|3527.17|213
1607392200000|2020-12-08 01:50:00|3529.67|3527.67|3529.17|3527.17|3530.17|3528.17|3529.17|3527.17|83
1607392500000|2020-12-08 01:55:00|3528.67|3526.67|3527.17|3525.17|3528.67|3526.67|3526.17|3524.17|77
1607392800000|2020-12-08 02:00:00|3527.67|3525.67|3527.17|3525.17|3528.17|3526.17|3526.17|3524.17|48
1607393100000|2020-12-08 02:05:00|3526.17|3524.17|3527.17|3525.17|3527.17|3525.17|3526.17|3524.17|42
1607393400000|2020-12-08 02:10:00|3526.17|3524.17|3526.17|3524.17|3527.17|3525.17|3526.17|3524.17|27
1607393700000|2020-12-08 02:15:00|3525.17|3523.17|3526.17|3524.17|3526.17|3524.17|3525.17|3523.17|189
1607394000000|2020-12-08 02:20:00|3526.67|3524.67|3527.17|3525.17|3527.17|3525.17|3526.17|3524.17|37
1607394300000|2020-12-08 02:25:00|3527.67|3525.67|3528.17|3526.17|3528.17|3526.17|3527.17|3525.17|36
1607394600000|2020-12-08 02:30:00|3529.17|3527.17|3529.17|3527.17|3529.17|3527.17|3529.17|3527.17|47
1607394900000|2020-12-08 02:35:00|3528.17|3526.17|3527.17|3525.17|3529.17|3527.17|3527.17|3525.17|257
1607395200000|2020-12-08 02:40:00|3528.17|3526.17|3527.17|3525.17|3528.17|3526.17|3527.17|3525.17|152
1607395500000|2020-12-08 02:45:00|3528.17|3526.17|3528.17|3526.17|3528.17|3526.17|3527.17|3525.17|94
1607395800000|2020-12-08 02:50:00|3529.17|3527.17|3528.17|3526.17|3529.17|3527.17|3528.17|3526.17|174
1607396100000|2020-12-08 02:55:00|3529.17|3527.17|3529.17|3527.17|3529.17|3527.17|3529.17|3527.17|174
1607396400000|2020-12-08 03:00:00|3529.67|3527.67|3530.17|3528.17|3530.17|3528.17|3529.17|3527.17|34
1607396700000|2020-12-08 03:05:00|3529.67|3527.67|3529.17|3527.17|3530.17|3528.17|3529.17|3527.17|65
1607397000000|2020-12-08 03:10:00|3528.17|3526.17|3528.17|3526.17|3529.17|3527.17|3527.17|3525.17|184
1607397300000|2020-12-08 03:15:00|3528.67|3526.67|3528.17|3526.17|3529.17|3527.17|3527.67|3525.67|38
1607397600000|2020-12-08 03:20:00|3527.67|3525.67|3526.17|3524.17|3527.67|3525.67|3526.17|3524.17|112
1607397900000|2020-12-08 03:25:00|3526.67|3524.67|3526.17|3524.17|3527.17|3525.17|3526.17|3524.17|55
1607398200000|2020-12-08 03:30:00|3525.17|3523.17|3527.17|3525.17|3527.17|3525.17|3525.17|3523.17|71
1607398500000|2020-12-08 03:35:00|3526.67|3524.67|3526.17|3524.17|3527.17|3525.17|3526.17|3524.17|5
1607398800000|2020-12-08 03:40:00|3525.17|3523.17|3526.17|3524.17|3526.17|3524.17|3525.17|3523.17|41
1607399100000|2020-12-08 03:45:00|3526.67|3524.67|3526.17|3524.17|3526.67|3524.67|3526.17|3524.17|15
1607399400000|2020-12-08 03:50:00|3526.67|3524.67|3527.17|3525.17|3527.17|3525.17|3526.67|3524.67|5
1607399700000|2020-12-08 03:55:00|3528.17|3526.17|3528.17|3526.17|3528.17|3526.17|3527.67|3525.67|43
1607400000000|2020-12-08 04:00:00|||||||||1
1607400300000|2020-12-08 04:05:00|3529.17|3527.17|3530.17|3528.17|3530.17|3528.17|3528.17|3526.17|80
1607400600000|2020-12-08 04:10:00|3529.67|3527.67|3530.17|3528.17|3530.17|3528.17|3529.67|3527.67|14
1607400900000|2020-12-08 04:15:00|3529.67|3527.67|3529.17|3527.17|3530.17|3528.17|3529.17|3527.17|7
1607401200000|2020-12-08 04:20:00|3530.17|3528.17|3530.17|3528.17|3530.17|3528.17|3530.17|3528.17|71
1607401500000|2020-12-08 04:25:00|||||||||12
1607401800000|2020-12-08 04:30:00|3531.17|3529.17|3531.17|3529.17|3531.17|3529.17|3531.17|3529.17|51
1607402100000|2020-12-08 04:35:00|3530.67|3528.67|3531.17|3529.17|3531.17|3529.17|3530.17|3528.17|97
1607402400000|2020-12-08 04:40:00|3530.17|3528.17|3530.17|3528.17|3530.17|3528.17|3530.17|3528.17|5
1607402700000|2020-12-08 04:45:00|||||||||56
1607403000000|2020-12-08 04:50:00|||||||||3
1607403300000|2020-12-08 04:55:00|||||||||5
1607403600000|2020-12-08 05:00:00|3531.17|3529.17|3530.17|3528.17|3531.17|3529.17|3530.17|3528.17|95
1607403900000|2020-12-08 05:05:00|||||||||1
1607404200000|2020-12-08 05:10:00|3531.17|3529.17|3531.17|3529.17|3531.17|3529.17|3530.17|3528.17|20
1607404500000|2020-12-08 05:15:00|||||||||1
1607404800000|2020-12-08 05:20:00|3532.17|3530.17|3532.17|3530.17|3532.17|3530.17|3532.17|3530.17|41
1607405100000|2020-12-08 05:25:00|3531.17|3529.17|3532.17|3530.17|3532.17|3530.17|3531.17|3529.17|14
1607405400000|2020-12-08 05:30:00|3531.17|3529.17|3531.17|3529.17|3532.17|3530.17|3531.17|3529.17|214
1607405700000|2020-12-08 05:35:00|3530.17|3528.17|3530.17|3528.17|3531.17|3529.17|3530.17|3528.17|109
1607406000000|2020-12-08 05:40:00|3530.67|3528.67|3530.17|3528.17|3531.17|3529.17|3530.17|3528.17|114
1607406300000|2020-12-08 05:45:00|3529.17|3527.17|3529.17|3527.17|3530.17|3528.17|3529.17|3527.17|398
1607406600000|2020-12-08 05:50:00|3529.67|3527.67|3530.17|3528.17|3530.17|3528.17|3529.17|3527.17|123
1607406900000|2020-12-08 05:55:00|3529.67|3527.67|3529.17|3527.17|3530.17|3528.17|3529.17|3527.17|143
1607407200000|2020-12-08 06:00:00|3530.17|3528.17|3534.17|3532.17|3534.17|3532.17|3529.17|3527.17|376
1607407500000|2020-12-08 06:05:00|3533.17|3531.17|3533.17|3531.17|3533.67|3531.67|3533.17|3531.17|227
1607407800000|2020-12-08 06:10:00|3532.67|3530.67|3531.17|3529.17|3533.17|3531.17|3531.17|3529.17|220
1607408100000|2020-12-08 06:15:00|3530.17|3528.17|3530.17|3528.17|3531.17|3529.17|3530.17|3528.17|199
1607408400000|2020-12-08 06:20:00|3529.17|3527.17|3529.17|3527.17|3529.17|3527.17|3528.17|3526.17|173
1607408700000|2020-12-08 06:25:00|3528.17|3526.17|3527.17|3525.17|3528.17|3526.17|3527.17|3525.17|486
1607409000000|2020-12-08 06:30:00|3528.17|3526.17|3528.17|3526.17|3528.17|3526.17|3528.17|3526.17|113
1607409300000|2020-12-08 06:35:00|3527.17|3525.17|3527.17|3525.17|3527.17|3525.17|3527.17|3525.17|135
1607409600000|2020-12-08 06:40:00|3526.67|3524.67|3526.17|3524.17|3527.17|3525.17|3526.17|3524.17|314
1607409900000|2020-12-08 06:45:00|3525.17|3523.17|3525.17|3523.17|3526.17|3524.17|3525.17|3523.17|382
1607410200000|2020-12-08 06:50:00|3524.67|3522.67|3525.17|3523.17|3525.17|3523.17|3524.17|3522.17|112
1607410500000|2020-12-08 06:55:00|3524.67|3522.67|3526.17|3524.17|3526.17|3524.17|3524.67|3522.67|429
1607410800000|2020-12-08 07:00:00|3525.92|3524.42|3524.92|3523.42|3528.92|3527.42|3524.92|3523.42|1622
1607411100000|2020-12-08 07:05:00|3523.92|3522.42|3521.92|3520.42|3524.92|3523.42|3521.92|3520.42|1107
1607411400000|2020-12-08 07:10:00|3520.92|3519.42|3521.92|3520.42|3521.92|3520.42|3519.92|3518.42|1346
1607411700000|2020-12-08 07:15:00|3520.92|3519.42|3520.92|3519.42|3521.92|3520.42|3520.92|3519.42|805
1607412000000|2020-12-08 07:20:00|3521.92|3520.42|3522.92|3521.42|3522.92|3521.42|3521.92|3520.42|1438
1607412300000|2020-12-08 07:25:00|3522.42|3520.92|3520.92|3519.42|3522.92|3521.42|3520.92|3519.42|764
1607412600000|2020-12-08 07:30:00|3521.92|3520.42|3521.92|3520.42|3521.92|3520.42|3520.92|3519.42|304
1607412900000|2020-12-08 07:35:00|3521.42|3519.92|3522.92|3521.42|3522.92|3521.42|3520.92|3519.42|447
1607413200000|2020-12-08 07:40:00|3521.92|3520.42|3522.92|3521.42|3522.92|3521.42|3521.92|3520.42|423
1607413500000|2020-12-08 07:45:00|3523.92|3522.42|3521.92|3520.42|3523.92|3522.42|3521.92|3520.42|658
1607413800000|2020-12-08 07:50:00|3521.42|3519.92|3522.92|3521.42|3522.92|3521.42|3520.92|3519.42|1535
1607414100000|2020-12-08 07:55:00|3522.42|3520.92|3520.92|3519.42|3523.92|3522.42|3520.92|3519.42|1167
1607414400000|2020-12-08 08:00:00|3519.92|3518.42|3523.92|3522.42|3525.92|3524.42|3519.92|3518.42|9627
1607414700000|2020-12-08 08:05:00|3524.92|3523.42|3524.92|3523.42|3525.92|3524.42|3522.92|3521.42|4302
1607415000000|2020-12-08 08:10:00|3523.92|3522.42|3527.92|3526.42|3527.92|3526.42|3521.92|3520.42|4617
1607415300000|2020-12-08 08:15:00|3528.92|3527.42|3528.92|3527.42|3529.92|3528.42|3527.92|3526.42|3429
1607415600000|2020-12-08 08:20:00|3529.92|3528.42|3528.92|3527.42|3530.92|3529.42|3528.92|3527.42|4626
1607415900000|2020-12-08 08:25:00|3529.92|3528.42|3527.92|3526.42|3529.92|3528.42|3526.92|3525.42|2583
1607416200000|2020-12-08 08:30:00|3526.92|3525.42|3527.92|3526.42|3527.92|3526.42|3522.92|3521.42|8340
1607416500000|2020-12-08 08:35:00|3528.92|3527.42|3526.92|3525.42|3528.92|3527.42|3525.92|3524.42|2978
1607416800000|2020-12-08 08:40:00|3526.46|3524.96|3527.46|3525.96|3528.96|3527.46|3525.46|3523.96|2029
1607417100000|2020-12-08 08:45:00|3526.46|3524.96|3527.46|3525.96|3529.46|3527.96|3526.46|3524.96|2620
1607417400000|2020-12-08 08:50:00|3526.46|3524.96|3527.46|3525.96|3527.46|3525.96|3526.46|3524.96|935
1607417700000|2020-12-08 08:55:00|3528.46|3526.96|3527.46|3525.96|3529.46|3527.96|3526.46|3524.96|2122
1607418000000|2020-12-08 09:00:00|3528.46|3526.96|3530.46|3528.96|3531.46|3529.96|3527.46|3525.96|3040
1607418300000|2020-12-08 09:05:00|3529.46|3527.96|3529.46|3527.96|3531.46|3529.96|3529.46|3527.96|5136
1607418600000|2020-12-08 09:10:00|3530.46|3528.96|3528.46|3526.96|3530.46|3528.96|3528.46|3526.96|2165
1607418900000|2020-12-08 09:15:00|3527.46|3525.96|3526.46|3524.96|3527.46|3525.96|3526.46|3524.96|2230
1607419200000|2020-12-08 09:20:00|3525.46|3523.96|3523.46|3521.96|3526.46|3524.96|3523.46|3521.96|4238
1607419500000|2020-12-08 09:25:00|3524.46|3522.96|3522.46|3520.96|3525.46|3523.96|3522.46|3520.96|3431
1607419800000|2020-12-08 09:30:00|3521.46|3519.96|3521.46|3519.96|3523.46|3521.96|3521.46|3519.96|3990
1607420100000|2020-12-08 09:35:00|3520.46|3518.96|3515.46|3513.96|3520.46|3518.96|3513.46|3511.96|9491
1607420400000|2020-12-08 09:40:00|3516.46|3514.96|3516.46|3514.96|3516.46|3514.96|3515.46|3513.96|6774
1607420700000|2020-12-08 09:45:00|3517.46|3515.96|3518.46|3516.96|3518.46|3516.96|3517.46|3515.96|2714
1607421000000|2020-12-08 09:50:00|3517.46|3515.96|3518.46|3516.96|3519.46|3517.96|3517.46|3515.96|6420
1607421300000|2020-12-08 09:55:00|3519.46|3517.96|3519.46|3517.96|3520.46|3518.96|3518.46|3516.96|15147
1607421600000|2020-12-08 10:00:00|3520.46|3518.96|3518.46|3516.96|3520.46|3518.96|3517.46|3515.96|24739
1607421900000|2020-12-08 10:05:00|3517.46|3515.96|3517.46|3515.96|3518.46|3516.96|3517.46|3515.96|7053
1607422200000|2020-12-08 10:10:00|3518.46|3516.96|3517.46|3515.96|3519.46|3517.96|3517.46|3515.96|2398
1607422500000|2020-12-08 10:15:00|3517.96|3516.46|3517.46|3515.96|3518.46|3516.96|3517.46|3515.96|9629
1607422800000|2020-12-08 10:20:00|3516.46|3514.96|3515.46|3513.96|3516.46|3514.96|3515.46|3513.96|2025
1607423100000|2020-12-08 10:25:00|3516.46|3514.96|3515.46|3513.96|3516.46|3514.96|3514.46|3512.96|2408
1607423400000|2020-12-08 10:30:00|3516.46|3514.96|3513.46|3511.96|3516.46|3514.96|3513.46|3511.96|2402
1607423700000|2020-12-08 10:35:00|3512.46|3510.96|3515.46|3513.96|3515.46|3513.96|3512.46|3510.96|1930
1607424000000|2020-12-08 10:40:00|3516.46|3514.96|3515.46|3513.96|3516.46|3514.96|3514.46|3512.96|2134
1607424300000|2020-12-08 10:45:00|3514.46|3512.96|3513.46|3511.96|3515.46|3513.96|3513.46|3511.96|1846
1607424600000|2020-12-08 10:50:00|3514.46|3512.96|3514.46|3512.96|3516.46|3514.96|3514.46|3512.96|3003
1607424900000|2020-12-08 10:55:00|3515.46|3513.96|3514.46|3512.96|3515.46|3513.96|3514.46|3512.96|2200
1607425200000|2020-12-08 11:00:00|3513.46|3511.96|3512.46|3510.96|3514.46|3512.96|3511.46|3509.96|3241
1607425500000|2020-12-08 11:05:00|3513.46|3511.96|3511.46|3509.96|3514.46|3512.96|3510.46|3508.96|5693
1607425800000|2020-12-08 11:10:00|3512.46|3510.96|3510.46|3508.96|3512.46|3510.96|3510.46|3508.96|2941
1607426100000|2020-12-08 11:15:00|3509.46|3507.96|3508.46|3506.96|3509.46|3507.96|3507.46|3505.96|4026
1607426400000|2020-12-08 11:20:00|3507.46|3505.96|3511.46|3509.96|3511.46|3509.96|3507.46|3505.96|4225
1607426700000|2020-12-08 11:25:00|3510.46|3508.96|3511.46|3509.96|3512.46|3510.96|3510.46|3508.96|2535
1607427000000|2020-12-08 11:30:00|3510.46|3508.96|3511.46|3509.96|3511.46|3509.96|3510.46|3508.96|2128
1607427300000|2020-12-08 11:35:00|3510.46|3508.96|3511.46|3509.96|3511.46|3509.96|3510.46|3508.96|1125
1607427600000|2020-12-08 11:40:00|3510.46|3508.96|3509.46|3507.96|3511.46|3509.96|3509.46|3507.96|1559
1607427900000|2020-12-08 11:45:00|3508.46|3506.96|3505.96|3504.46|3509.46|3507.96|3504.46|3502.96|5489
1607428200000|2020-12-08 11:50:00|3505.46|3503.96|3506.46|3504.96|3506.46|3504.96|3504.46|3502.96|2776
1607428500000|2020-12-08 11:55:00|3505.46|3503.96|3505.46|3503.96|3506.46|3504.96|3503.46|3501.96|3609
1607428800000|2020-12-08 12:00:00|3506.46|3504.96|3506.46|3504.96|3506.46|3504.96|3504.46|3502.96|3906
1607429100000|2020-12-08 12:05:00|3505.46|3503.96|3504.46|3502.96|3505.46|3503.96|3504.46|3502.96|3111
1607429400000|2020-12-08 12:10:00|3505.46|3503.96|3505.46|3503.96|3505.46|3503.96|3503.46|3501.96|3116
1607429700000|2020-12-08 12:15:00|3504.46|3502.96|3506.46|3504.96|3507.46|3505.96|3504.46|3502.96|1288
1607430000000|2020-12-08 12:20:00|3507.46|3505.96|3508.46|3506.96|3508.46|3506.96|3506.46|3504.96|1401
1607430300000|2020-12-08 12:25:00|3507.46|3505.96|3507.46|3505.96|3508.46|3506.96|3507.46|3505.96|1286
1607430600000|2020-12-08 12:30:00|3508.46|3506.96|3507.46|3505.96|3508.46|3506.96|3507.46|3505.96|2736
1607430900000|2020-12-08 12:35:00|3508.46|3506.96|3507.46|3505.96|3508.46|3506.96|3507.46|3505.96|2689
1607431200000|2020-12-08 12:40:00|3507.86|3506.36|3509.86|3508.36|3510.86|3509.36|3507.86|3506.36|2043
1607431500000|2020-12-08 12:45:00|3510.86|3509.36|3510.86|3509.36|3511.86|3510.36|3510.86|3509.36|1616
1607431800000|2020-12-08 12:50:00|3509.86|3508.36|3510.86|3509.36|3511.86|3510.36|3509.86|3508.36|1802
1607432100000|2020-12-08 12:55:00|3511.86|3510.36|3511.86|3510.36|3511.86|3510.36|3510.86|3509.36|1140
1607432400000|2020-12-08 13:00:00|3510.86|3509.36|3512.86|3511.36|3512.86|3511.36|3510.86|3509.36|1845
1607432700000|2020-12-08 13:05:00|3511.86|3510.36|3512.86|3511.36|3512.86|3511.36|3511.86|3510.36|3510
1607433000000|2020-12-08 13:10:00|3511.86|3510.36|3513.86|3512.36|3514.86|3513.36|3511.86|3510.36|3302
1607433300000|2020-12-08 13:15:00|3514.86|3513.36|3515.86|3514.36|3518.86|3517.36|3513.86|3512.36|12830
1607433600000|2020-12-08 13:20:00|3516.86|3515.36|3516.86|3515.36|3517.86|3516.36|3515.86|3514.36|4579
1607433900000|2020-12-08 13:25:00|3517.86|3516.36|3518.86|3517.36|3519.86|3518.36|3516.86|3515.36|4388
1607434200000|2020-12-08 13:30:00|3517.86|3516.36|3518.86|3517.36|3519.86|3518.36|3517.86|3516.36|3151
1607434500000|2020-12-08 13:35:00|3517.86|3516.36|3516.86|3515.36|3517.86|3516.36|3516.86|3515.36|2640
1607434800000|2020-12-08 13:40:00|3515.86|3514.36|3515.86|3514.36|3517.86|3516.36|3515.86|3514.36|4373
1607435100000|2020-12-08 13:45:00|3514.86|3513.36|3514.86|3513.36|3515.86|3514.36|3514.86|3513.36|3433
1607435400000|2020-12-08 13:50:00|3513.86|3512.36|3513.86|3512.36|3514.86|3513.36|3512.86|3511.36|4001
1607435700000|2020-12-08 13:55:00|3512.86|3511.36|3515.86|3514.36|3515.86|3514.36|3512.86|3511.36|2566
1607436000000|2020-12-08 14:00:00|3514.86|3513.36|3512.86|3511.36|3514.86|3513.36|3511.86|3510.36|11100
1607436300000|2020-12-08 14:05:00|3511.86|3510.36|3510.86|3509.36|3512.86|3511.36|3510.86|3509.36|10259
1607436600000|2020-12-08 14:10:00|3509.86|3508.36|3510.86|3509.36|3510.86|3509.36|3509.86|3508.36|17089
1607436900000|2020-12-08 14:15:00|3509.86|3508.36|3509.86|3508.36|3510.86|3509.36|3509.86|3508.36|1827
1607437200000|2020-12-08 14:20:00|3510.86|3509.36|3511.86|3510.36|3512.36|3510.86|3510.86|3509.36|2437
1607437500000|2020-12-08 14:25:00|3512.86|3511.36|3513.86|3512.36|3513.86|3512.36|3512.86|3511.36|4799
1607437800000|2020-12-08 14:30:00|3514.86|3513.36|3516.86|3515.36|3517.86|3516.36|3514.86|3513.36|6199
1607438100000|2020-12-08 14:35:00|3517.86|3516.36|3519.86|3518.36|3519.86|3518.36|3516.86|3515.36|4456
1607438400000|2020-12-08 14:40:00|3520.86|3519.36|3523.86|3522.36|3523.86|3522.36|3519.86|3518.36|5225
1607438700000|2020-12-08 14:45:00|3524.86|3523.36|3522.86|3521.36|3524.86|3523.36|3522.86|3521.36|8397
1607439000000|2020-12-08 14:50:00|3523.86|3522.36|3522.86|3521.36|3523.86|3522.36|3522.86|3521.36|27724
1607439300000|2020-12-08 14:55:00|3523.86|3522.36|3523.86|3522.36|3524.86|3523.36|3522.86|3521.36|3926
1607439600000|2020-12-08 15:00:00|3522.86|3521.36|3519.86|3518.36|3522.86|3521.36|3519.86|3518.36|7538
1607439900000|2020-12-08 15:05:00|3518.86|3517.36|3522.86|3521.36|3523.86|3522.36|3518.86|3517.36|8571
1607440200000|2020-12-08 15:10:00|3522.61|3521.11|3523.61|3522.11|3523.61|3522.11|3521.61|3520.11|3104
1607440500000|2020-12-08 15:15:00|3522.61|3521.11|3520.61|3519.11|3522.61|3521.11|3520.61|3519.11|7729
1607440800000|2020-12-08 15:20:00|3519.61|3518.11|3519.61|3518.11|3520.61|3519.11|3518.61|3517.11|4325
1607441100000|2020-12-08 15:25:00|3520.61|3519.11|3524.61|3523.11|3524.61|3523.11|3520.61|3519.11|4464
1607441400000|2020-12-08 15:30:00|3523.61|3522.11|3525.61|3524.11|3525.61|3524.11|3523.61|3522.11|3574
1607441700000|2020-12-08 15:35:00|3526.61|3525.11|3526.61|3525.11|3527.61|3526.11|3526.61|3525.11|2783
1607442000000|2020-12-08 15:40:00|||||||||11549
1607442300000|2020-12-08 15:45:00|3527.61|3526.11|3527.61|3526.11|3527.61|3526.11|3526.61|3525.11|6388
1607442600000|2020-12-08 15:50:00|3526.61|3525.11|3526.61|3525.11|3527.61|3526.11|3526.61|3525.11|2749
1607442900000|2020-12-08 15:55:00|3527.61|3526.11|3528.61|3527.11|3528.61|3527.11|3526.61|3525.11|4386
1607443200000|2020-12-08 16:00:00|3529.61|3528.11|3530.61|3529.11|3532.61|3531.11|3528.61|3527.11|11867
1607443500000|2020-12-08 16:05:00|3531.61|3530.11|3530.61|3529.11|3532.61|3531.11|3530.61|3529.11|10935
1607443800000|2020-12-08 16:10:00|3531.61|3530.11|3529.61|3528.11|3531.61|3530.11|3529.61|3528.11|9275
1607444100000|2020-12-08 16:15:00|3530.61|3529.11|3529.61|3528.11|3530.61|3529.11|3529.61|3528.11|4094
1607444400000|2020-12-08 16:20:00|3530.61|3529.11|3530.61|3529.11|3532.61|3531.11|3530.61|3529.11|8227
1607444700000|2020-12-08 16:25:00|3529.61|3528.11|3528.61|3527.11|3530.61|3529.11|3528.61|3527.11|12421
1607445000000|2020-12-08 16:30:00|3528.2|3526.7|3526.2|3524.7|3531.2|3529.7|3526.2|3524.7|43234
1607445300000|2020-12-08 16:35:00|3525.2|3523.7|3528.2|3526.7|3528.2|3526.7|3525.2|3523.7|20664
1607445600000|2020-12-08 16:40:00|3527.2|3525.7|3526.2|3524.7|3527.2|3525.7|3526.2|3524.7|4186
1607445900000|2020-12-08 16:45:00|3527.2|3525.7|3527.2|3525.7|3527.2|3525.7|3526.2|3524.7|9764
1607446200000|2020-12-08 16:50:00|3528.2|3526.7|3527.2|3525.7|3528.2|3526.7|3527.2|3525.7|2708
1607446500000|2020-12-08 16:55:00|3528.2|3526.7|3528.2|3526.7|3528.2|3526.7|3527.2|3525.7|2380
1607446800000|2020-12-08 17:00:00|3527.2|3525.7|3528.2|3526.7|3528.2|3526.7|3527.2|3525.7|1797
1607447100000|2020-12-08 17:05:00|3527.2|3525.7|3527.2|3525.7|3527.2|3525.7|3527.2|3525.7|10933
1607447400000|2020-12-08 17:10:00|3528.2|3526.7|3526.2|3524.7|3528.2|3526.7|3526.2|3524.7|4383
1607447700000|2020-12-08 17:15:00|3527.2|3525.7|3526.2|3524.7|3527.2|3525.7|3526.2|3524.7|4071
1607448000000|2020-12-08 17:20:00|3527.2|3525.7|3527.2|3525.7|3527.2|3525.7|3527.2|3525.7|1379
1607448300000|2020-12-08 17:25:00|3528.2|3526.7|3528.2|3526.7|3528.2|3526.7|3527.2|3525.7|2108
1607448600000|2020-12-08 17:30:00|3527.2|3525.7|3528.2|3526.7|3528.2|3526.7|3527.2|3525.7|356
1607448900000|2020-12-08 17:35:00|||||||||277
1607449200000|2020-12-08 17:40:00|3529.2|3527.7|3529.2|3527.7|3529.2|3527.7|3529.2|3527.7|417
1607449500000|2020-12-08 17:45:00|3528.2|3526.7|3529.2|3527.7|3530.2|3528.7|3528.2|3526.7|4690
1607449800000|2020-12-08 17:50:00|3530.2|3528.7|3531.2|3529.7|3531.2|3529.7|3530.2|3528.7|1190
1607450100000|2020-12-08 17:55:00|3530.2|3528.7|3530.2|3528.7|3531.2|3529.7|3529.2|3527.7|1171
1607450400000|2020-12-08 18:00:00|3529.2|3527.7|3531.2|3529.7|3531.2|3529.7|3529.2|3527.7|1554
1607450700000|2020-12-08 18:05:00|3532.2|3530.7|3532.2|3530.7|3532.2|3530.7|3532.2|3530.7|1196
1607451000000|2020-12-08 18:10:00|3531.2|3529.7|3531.2|3529.7|3531.2|3529.7|3531.2|3529.7|841
1607451300000|2020-12-08 18:15:00|3530.2|3528.7|3531.2|3529.7|3531.2|3529.7|3530.2|3528.7|765
1607451600000|2020-12-08 18:20:00|||||||||48
1607451900000|2020-12-08 18:25:00|3532.2|3530.7|3532.2|3530.7|3532.2|3530.7|3531.2|3529.7|704
1607452200000|2020-12-08 18:30:00|3533.2|3531.7|3533.2|3531.7|3533.2|3531.7|3533.2|3531.7|917
1607452500000|2020-12-08 18:35:00|3534.2|3532.7|3534.2|3532.7|3535.2|3533.7|3533.2|3531.7|2281
1607452800000|2020-12-08 18:40:00|3533.2|3531.7|3533.2|3531.7|3534.2|3532.7|3533.2|3531.7|346
1607453100000|2020-12-08 18:45:00|3534.2|3532.7|3534.2|3532.7|3534.2|3532.7|3533.2|3531.7|501
1607453400000|2020-12-08 18:50:00|3533.7|3532.2|3533.2|3531.7|3535.2|3533.7|3533.2|3531.7|1447
1607453700000|2020-12-08 18:55:00|||||||||204
1607454000000|2020-12-08 19:00:00|3532.2|3530.7|3533.2|3531.7|3533.2|3531.7|3532.2|3530.7|338
1607454300000|2020-12-08 19:05:00|3532.7|3531.2|3532.2|3530.7|3533.2|3531.7|3532.2|3530.7|321
1607454600000|2020-12-08 19:10:00|3533.2|3531.7|3533.2|3531.7|3533.2|3531.7|3532.2|3530.7|273
1607454900000|2020-12-08 19:15:00|3534.2|3532.7|3534.2|3532.7|3534.2|3532.7|3533.2|3531.7|353
1607455200000|2020-12-08 19:20:00|3535.2|3533.7|3536.2|3534.7|3536.2|3534.7|3535.2|3533.7|2147
1607455500000|2020-12-08 19:25:00|3537.2|3535.7|3536.2|3534.7|3537.2|3535.7|3536.2|3534.7|559
1607455800000|2020-12-08 19:30:00|3535.2|3533.7|3534.7|3533.2|3535.2|3533.7|3534.2|3532.7|2191
1607456100000|2020-12-08 19:35:00|3534.2|3532.7|3534.2|3532.7|3535.2|3533.7|3533.2|3531.7|618
1607456400000|2020-12-08 19:40:00|3533.2|3531.7|3534.2|3532.7|3534.2|3532.7|3533.2|3531.7|135
1607456700000|2020-12-08 19:45:00|3533.2|3531.7|3533.2|3531.7|3533.2|3531.7|3532.2|3530.7|588
1607457000000|2020-12-08 19:50:00|3534.2|3532.7|3533.2|3531.7|3534.2|3532.7|3533.2|3531.7|802
1607457300000|2020-12-08 19:55:00|3533.7|3532.2|3534.2|3532.7|3534.2|3532.7|3533.2|3531.7|224
1607457600000|2020-12-08 20:00:00|3533.2|3531.7|3534.2|3532.7|3534.2|3532.7|3533.2|3531.7|367
1607457900000|2020-12-08 20:05:00|3533.2|3531.7|3535.2|3533.7|3535.2|3533.7|3533.2|3531.7|431
1607458200000|2020-12-08 20:10:00|3534.2|3532.7|3534.2|3532.7|3534.2|3532.7|3533.2|3531.7|461
1607458500000|2020-12-08 20:15:00|3535.2|3533.7|3534.2|3532.7|3535.2|3533.7|3533.2|3531.7|358
1607458800000|2020-12-08 20:20:00|3533.2|3531.7|3534.2|3532.7|3534.7|3533.2|3533.2|3531.7|379
1607459100000|2020-12-08 20:25:00|3535.2|3533.7|3535.2|3533.7|3535.2|3533.7|3534.2|3532.7|668
1607459400000|2020-12-08 20:30:00|3534.2|3532.7|3534.2|3532.7|3535.2|3533.7|3534.2|3532.7|218
1607459700000|2020-12-08 20:35:00|3533.2|3531.7|3533.2|3531.7|3534.2|3532.7|3533.2|3531.7|430
1607460000000|2020-12-08 20:40:00|3534.2|3532.7|3533.2|3531.7|3534.2|3532.7|3533.2|3531.7|443
1607460300000|2020-12-08 20:45:00|3534.2|3532.7|3532.2|3530.7|3534.2|3532.7|3532.2|3530.7|671
1607460600000|2020-12-08 20:50:00|3533.2|3531.7|3534.2|3532.7|3535.2|3533.7|3532.2|3530.7|2112
1607460900000|2020-12-08 20:55:00|3533.2|3531.7|3535.2|3533.7|3535.2|3533.7|3533.2|3531.7|3793
1607461200000|2020-12-08 21:00:00|3534.65|3531.65|3535.95|3532.95|3536.15|3533.15|3534.65|3531.65|111
1607461500000|2020-12-08 21:05:00|3535.55|3532.55|3534.85|3531.85|3536.55|3533.55|3534.85|3531.85|0
1607461800000|2020-12-08 21:10:00|3535.05|3532.05|3534.15|3531.15|3535.35|3532.35|3533.55|3530.55|0
1607462100000|2020-12-08 21:15:00|3533.85|3530.85|3534.35|3531.35|3534.35|3531.35|3533.75|3530.75|0
1607462400000|2020-12-08 21:20:00|3534.05|3531.05|3533.85|3530.85|3534.25|3531.25|3533.65|3530.65|0
1607462700000|2020-12-08 21:25:00|3533.95|3530.95|3533.95|3530.95|3534.05|3531.05|3533.75|3530.75|0
1607463000000|2020-12-08 21:30:00|3534.15|3531.15|3534.55|3531.55|3535.65|3532.65|3533.95|3530.95|0
1607463300000|2020-12-08 21:35:00|3534.75|3531.75|3534.95|3531.95|3535.15|3532.15|3534.35|3531.35|0
1607463600000|2020-12-08 21:40:00|3534.75|3531.75|3534.15|3531.15|3534.95|3531.95|3533.95|3530.95|0
1607463900000|2020-12-08 21:45:00|3534.35|3531.35|3534.95|3531.95|3535.15|3532.15|3533.95|3530.95|0
1607464200000|2020-12-08 21:50:00|3534.75|3531.75|3535.15|3532.15|3535.45|3532.45|3533.95|3530.95|0
1607464500000|2020-12-08 21:55:00|3534.95|3531.95|3535.35|3532.35|3535.85|3532.85|3534.95|3531.95|0
1607464800000|2020-12-08 22:00:00|3535.55|3532.55|3535.95|3532.95|3535.95|3532.95|3535.45|3532.45|0
1607465100000|2020-12-08 22:05:00|3535.85|3532.85|3535.65|3532.65|3535.85|3532.85|3535.65|3532.65|0
1607465400000|2020-12-08 22:10:00|3535.55|3532.55|3535.55|3532.55|3535.65|3532.65|3535.55|3532.55|0
1607465700000|2020-12-08 22:15:00|3535.65|3532.65|3536.35|3533.35|3536.55|3533.55|3535.65|3532.65|0
1607466000000|2020-12-08 22:20:00|3536.15|3533.15|3536.05|3533.05|3536.35|3533.35|3536.05|3533.05|0
1607466300000|2020-12-08 22:25:00|3536.15|3533.15|3536.25|3533.25|3536.25|3533.25|3536.15|3533.15|0
1607466600000|2020-12-08 22:30:00|3536.35|3533.35|3536.85|3533.85|3536.95|3533.95|3536.25|3533.25|0
1607466900000|2020-12-08 22:35:00|3536.95|3533.95|3536.75|3533.75|3536.95|3533.95|3536.35|3533.35|0
1607467200000|2020-12-08 22:40:00|3536.55|3533.55|3536.65|3533.65|3536.65|3533.65|3536.15|3533.15|0
1607467500000|2020-12-08 22:45:00|3536.55|3533.55|3537.05|3534.05|3537.05|3534.05|3536.55|3533.55|0
1607467800000|2020-12-08 22:50:00|3537.15|3534.15|3536.85|3533.85|3537.25|3534.25|3536.75|3533.75|0
1607468100000|2020-12-08 22:55:00|3536.95|3533.95|3536.85|3533.85|3537.25|3534.25|3536.65|3533.65|0
1607468400000|2020-12-08 23:00:00|3540.55|3537.55|3541.55|3538.55|3545.35|3542.35|3540.15|3537.15|0
1607468700000|2020-12-08 23:05:00|3541.45|3538.45|3537.55|3534.55|3541.55|3538.55|3537.55|3534.55|0
1607469000000|2020-12-08 23:10:00|3537.85|3534.85|3538.45|3535.45|3539.35|3536.35|3537.85|3534.85|0
1607469300000|2020-12-08 23:15:00|3538.65|3535.65|3539.25|3536.25|3539.95|3536.95|3538.45|3535.45|0
1607469600000|2020-12-08 23:20:00|3539.35|3536.35|3538.45|3535.45|3539.35|3536.35|3538.25|3535.25|0
1607469900000|2020-12-08 23:25:00|3538.25|3535.25|3538.45|3535.45|3539.15|3536.15|3537.85|3534.85|0
1607470200000|2020-12-08 23:30:00|3538.65|3535.65|3538.05|3535.05|3538.65|3535.65|3538.05|3535.05|0
1607470500000|2020-12-08 23:35:00|3537.85|3534.85|3537.15|3534.15|3537.85|3534.85|3536.35|3533.35|0
1607470800000|2020-12-08 23:40:00|3537.25|3534.25|3537.15|3534.15|3537.55|3534.55|3536.85|3533.85|0
1607471100000|2020-12-08 23:45:00|3537.05|3534.05|3536.55|3533.55|3537.15|3534.15|3536.35|3533.35|0
1607471400000|2020-12-08 23:50:00|3536.35|3533.35|3537.45|3534.45|3537.85|3534.85|3536.05|3533.05|0
1607471700000|2020-12-08 23:55:00|3537.35|3534.35|3536.55|3533.55|3537.55|3534.55|3536.35|3533.35|0
1607472000000|2020-12-09 00:00:00|3536.65|3533.65|3536.95|3533.95|3537.35|3534.35|3535.85|3532.85|0
1607472300000|2020-12-09 00:05:00|3537.15|3534.15|3538.05|3535.05|3538.45|3535.45|3536.75|3533.75|0
1607472600000|2020-12-09 00:10:00|3538.25|3535.25|3540.85|3537.85|3541.65|3538.65|3537.85|3534.85|0
1607472900000|2020-12-09 00:15:00|3541.05|3538.05|3545.45|3543.45|3546.45|3544.45|3540.85|3537.85|1940
1607473200000|2020-12-09 00:20:00|3544.45|3542.45|3543.45|3541.45|3544.45|3542.45|3543.45|3541.45|206
1607473500000|2020-12-09 00:25:00|3542.95|3540.95|3544.45|3542.45|3544.45|3542.45|3542.45|3540.45|105
1607473800000|2020-12-09 00:30:00|3545.45|3543.45|3544.45|3542.45|3545.45|3543.45|3543.45|3541.45|103
1607474100000|2020-12-09 00:35:00|3543.95|3541.95|3542.45|3540.45|3544.45|3542.45|3542.45|3540.45|98
1607474400000|2020-12-09 00:40:00|3543.45|3541.45|3543.45|3541.45|3543.95|3541.95|3543.45|3541.45|87
1607474700000|2020-12-09 00:45:00|||||||||48
1607475000000|2020-12-09 00:50:00|3544.45|3542.45|3546.45|3544.45|3546.45|3544.45|3544.45|3542.45|170
1607475300000|2020-12-09 00:55:00|3546.95|3544.95|3544.95|3542.95|3547.45|3545.45|3544.45|3542.45|674
1607475600000|2020-12-09 01:00:00|3544.45|3542.45|3542.95|3540.95|3544.95|3542.95|3542.45|3540.45|415
1607475900000|2020-12-09 01:05:00|3543.45|3541.45|3546.45|3544.45|3547.45|3545.45|3543.45|3541.45|605
1607476200000|2020-12-09 01:10:00|3545.95|3543.95|3543.45|3541.45|3546.45|3544.45|3543.45|3541.45|123
1607476500000|2020-12-09 01:15:00|3544.45|3542.45|3541.45|3539.45|3544.45|3542.45|3541.45|3539.45|286
1607476800000|2020-12-09 01:20:00|3542.45|3540.45|3540.45|3538.45|3542.45|3540.45|3539.45|3537.45|412
1607477100000|2020-12-09 01:25:00|3539.95|3537.95|3539.45|3537.45|3540.45|3538.45|3539.45|3537.45|126
1607477400000|2020-12-09 01:30:00|3540.45|3538.45|3541.45|3539.45|3542.45|3540.45|3540.45|3538.45|164
1607477700000|2020-12-09 01:35:00|3542.45|3540.45|3541.45|3539.45|3542.45|3540.45|3541.45|3539.45|42
1607478000000|2020-12-09 01:40:00|3542.45|3540.45|3542.45|3540.45|3542.45|3540.45|3541.45|3539.45|125
1607478300000|2020-12-09 01:45:00|3543.45|3541.45|3542.45|3540.45|3543.45|3541.45|3542.45|3540.45|135
1607478600000|2020-12-09 01:50:00|3542.95|3540.95|3541.45|3539.45|3543.45|3541.45|3540.45|3538.45|230
1607478900000|2020-12-09 01:55:00|3540.45|3538.45|3539.45|3537.45|3540.45|3538.45|3539.45|3537.45|63
1607479200000|2020-12-09 02:00:00|3540.45|3538.45|3541.45|3539.45|3541.45|3539.45|3539.45|3537.45|233
1607479500000|2020-12-09 02:05:00|3540.45|3538.45|3542.45|3540.45|3542.45|3540.45|3540.45|3538.45|30
1607479800000|2020-12-09 02:10:00|3541.95|3539.95|3543.45|3541.45|3543.45|3541.45|3541.95|3539.95|36
1607480100000|2020-12-09 02:15:00|3544.45|3542.45|3544.45|3542.45|3544.45|3542.45|3544.45|3542.45|114
1607480400000|2020-12-09 02:20:00|||||||||43
1607480700000|2020-12-09 02:25:00|3545.45|3543.45|3545.45|3543.45|3545.45|3543.45|3544.45|3542.45|228
1607481000000|2020-12-09 02:30:00|3544.95|3542.95|3544.45|3542.45|3545.45|3543.45|3544.45|3542.45|105
1607481300000|2020-12-09 02:35:00|3544.95|3542.95|3544.95|3542.95|3545.45|3543.45|3544.45|3542.45|75
1607481600000|2020-12-09 02:40:00|3545.45|3543.45|3544.45|3542.45|3545.45|3543.45|3544.45|3542.45|55
1607481900000|2020-12-09 02:45:00|3545.45|3543.45|3545.45|3543.45|3545.45|3543.45|3545.45|3543.45|210
1607482200000|2020-12-09 02:50:00|||||||||76
1607482500000|2020-12-09 02:55:00|||||||||55
1607482800000|2020-12-09 03:00:00|||||||||34
1607483100000|2020-12-09 03:05:00|3544.45|3542.45|3544.45|3542.45|3544.45|3542.45|3544.45|3542.45|32
1607483400000|2020-12-09 03:10:00|3545.45|3543.45|3545.45|3543.45|3545.45|3543.45|3544.45|3542.45|81
1607483700000|2020-12-09 03:15:00|3544.95|3542.95|3544.45|3542.45|3544.95|3542.95|3544.45|3542.45|202
1607484000000|2020-12-09 03:20:00|3545.45|3543.45|3544.45|3542.45|3545.45|3543.45|3544.45|3542.45|201
1607484300000|2020-12-09 03:25:00|||||||||17
1607484600000|2020-12-09 03:30:00|3544.95|3542.95|3547.45|3545.45|3547.45|3545.45|3544.45|3542.45|387
1607484900000|2020-12-09 03:35:00|3546.45|3544.45|3546.45|3544.45|3547.45|3545.45|3546.45|3544.45|60
1607485200000|2020-12-09 03:40:00|3545.95|3543.95|3545.45|3543.45|3546.45|3544.45|3545.45|3543.45|108
1607485500000|2020-12-09 03:45:00|3545.95|3543.95|3546.45|3544.45|3546.45|3544.45|3545.45|3543.45|77
1607485800000|2020-12-09 03:50:00|||||||||23
1607486100000|2020-12-09 03:55:00|3545.95|3543.95|3545.95|3543.95|3546.45|3544.45|3545.95|3543.95|117
1607486400000|2020-12-09 04:00:00|3546.45|3544.45|3547.45|3545.45|3547.45|3545.45|3546.45|3544.45|75
1607486700000|2020-12-09 04:05:00|3546.95|3544.95|3547.45|3545.45|3547.45|3545.45|3546.45|3544.45|146
1607487000000|2020-12-09 04:10:00|3546.45|3544.45|3545.45|3543.45|3547.45|3545.45|3545.45|3543.45|123
1607487300000|2020-12-09 04:15:00|3546.45|3544.45|3546.45|3544.45|3546.45|3544.45|3546.45|3544.45|6
1607487600000|2020-12-09 04:20:00|||||||||1
1607487900000|2020-12-09 04:25:00|3546.95|3544.95|3547.45|3545.45|3547.45|3545.45|3546.95|3544.95|82
1607488200000|2020-12-09 04:30:00|||||||||42
1607488500000|2020-12-09 04:35:00|3548.45|3546.45|3547.45|3545.45|3548.45|3546.45|3547.45|3545.45|110
1607488800000|2020-12-09 04:40:00|||||||||5
1607489100000|2020-12-09 04:45:00|3548.45|3546.45|3548.45|3546.45|3548.45|3546.45|3548.45|3546.45|119
1607489400000|2020-12-09 04:50:00|3547.45|3545.45|3547.45|3545.45|3547.95|3545.95|3547.45|3545.45|17
1607489700000|2020-12-09 04:55:00|3547.95|3545.95|3548.45|3546.45|3548.45|3546.45|3547.95|3545.95|122
1607490000000|2020-12-09 05:00:00|3548.95|3546.95|3548.45|3546.45|3549.45|3547.45|3548.45|3546.45|59
1607490300000|2020-12-09 05:05:00|3547.45|3545.45|3547.45|3545.45|3547.45|3545.45|3547.45|3545.45|108
1607490600000|2020-12-09 05:10:00|||||||||118
1607490900000|2020-12-09 05:15:00|3546.45|3544.45|3545.45|3543.45|3546.45|3544.45|3545.45|3543.45|397
1607491200000|2020-12-09 05:20:00|3545.95|3543.95|3546.45|3544.45|3546.45|3544.45|3545.95|3543.95|18
1607491500000|2020-12-09 05:25:00|3545.45|3543.45|3545.45|3543.45|3545.95|3543.95|3545.45|3543.45|15
1607491800000|2020-12-09 05:30:00|3545.95|3543.95|3545.45|3543.45|3546.45|3544.45|3545.45|3543.45|128
1607492100000|2020-12-09 05:35:00|3546.45|3544.45|3546.45|3544.45|3546.45|3544.45|3545.45|3543.45|149
1607492400000|2020-12-09 05:40:00|3545.45|3543.45|3545.45|3543.45|3546.45|3544.45|3545.45|3543.45|36
1607492700000|2020-12-09 05:45:00|3545.95|3543.95|3546.45|3544.45|3546.45|3544.45|3545.95|3543.95|14
1607493000000|2020-12-09 05:50:00|3546.95|3544.95|3546.45|3544.45|3546.95|3544.95|3546.45|3544.45|202
1607493300000|2020-12-09 05:55:00|3546.95|3544.95|3546.45|3544.45|3547.45|3545.45|3546.45|3544.45|53
1607493600000|2020-12-09 06:00:00|3547.45|3545.45|3548.45|3546.45|3548.45|3546.45|3546.45|3544.45|324
1607493900000|2020-12-09 06:05:00|3548.95|3546.95|3547.45|3545.45|3549.45|3547.45|3547.45|3545.45|823
1607494200000|2020-12-09 06:10:00|3546.45|3544.45|3547.45|3545.45|3547.45|3545.45|3546.45|3544.45|330
1607494500000|2020-12-09 06:15:00|||||||||8
1607494800000|2020-12-09 06:20:00|||||||||83
1607495100000|2020-12-09 06:25:00|3546.45|3544.45|3547.45|3545.45|3547.45|3545.45|3546.45|3544.45|330
1607495400000|2020-12-09 06:30:00|3546.45|3544.45|3546.45|3544.45|3546.45|3544.45|3546.45|3544.45|97
1607495700000|2020-12-09 06:35:00|3545.45|3543.45|3545.45|3543.45|3546.45|3544.45|3545.45|3543.45|160
1607496000000|2020-12-09 06:40:00|||||||||31
1607496300000|2020-12-09 06:45:00|3546.45|3544.45|3546.45|3544.45|3546.45|3544.45|3545.45|3543.45|137
1607496600000|2020-12-09 06:50:00|3545.95|3543.95|3545.45|3543.45|3545.95|3543.95|3545.45|3543.45|786
1607496900000|2020-12-09 06:55:00|||||||||341
1607497200000|2020-12-09 07:00:00|3545.2|3543.7|3547.2|3545.7|3548.2|3546.7|3545.2|3543.7|2188
1607497500000|2020-12-09 07:05:00|3546.2|3544.7|3543.2|3541.7|3546.2|3544.7|3542.2|3540.7|1834
1607497800000|2020-12-09 07:10:00|3542.2|3540.7|3541.2|3539.7|3543.2|3541.7|3540.2|3538.7|2113
1607498100000|2020-12-09 07:15:00|3540.7|3539.2|3541.2|3539.7|3542.2|3540.7|3540.7|3539.2|1256
1607498400000|2020-12-09 07:20:00|3541.7|3540.2|3542.2|3540.7|3542.2|3540.7|3541.2|3539.7|993
1607498700000|2020-12-09 07:25:00|3541.2|3539.7|3543.2|3541.7|3544.2|3542.7|3541.2|3539.7|980
1607499000000|2020-12-09 07:30:00|3544.2|3542.7|3544.2|3542.7|3545.2|3543.7|3543.2|3541.7|1216
1607499300000|2020-12-09 07:35:00|3543.2|3541.7|3544.2|3542.7|3545.2|3543.7|3543.2|3541.7|871
1607499600000|2020-12-09 07:40:00|3545.2|3543.7|3544.2|3542.7|3545.2|3543.7|3544.2|3542.7|1331
1607499900000|2020-12-09 07:45:00|3545.2|3543.7|3545.2|3543.7|3545.2|3543.7|3544.2|3542.7|960
1607500200000|2020-12-09 07:50:00|3544.7|3543.2|3544.2|3542.7|3545.2|3543.7|3544.2|3542.7|434
1607500500000|2020-12-09 07:55:00|3543.2|3541.7|3545.2|3543.7|3545.2|3543.7|3543.2|3541.7|1822
1607500800000|2020-12-09 08:00:00|3544.2|3542.7|3541.2|3539.7|3545.2|3543.7|3539.2|3537.7|11284
1607501100000|2020-12-09 08:05:00|3542.2|3540.7|3539.2|3537.7|3542.2|3540.7|3538.2|3536.7|6420
1607501400000|2020-12-09 08:10:00|3538.2|3536.7|3538.2|3536.7|3540.2|3538.7|3536.2|3534.7|6607
1607501700000|2020-12-09 08:15:00|3539.2|3537.7|3541.2|3539.7|3541.2|3539.7|3536.2|3534.7|5640
1607502000000|2020-12-09 08:20:00|3542.2|3540.7|3546.2|3544.7|3547.2|3545.7|3540.2|3538.7|9277
1607502300000|2020-12-09 08:25:00|3547.2|3545.7|3550.2|3548.7|3560.2|3558.7|3547.2|3545.7|24073
1607502600000|2020-12-09 08:30:00|3551.2|3549.7|3551.2|3549.7|3554.2|3552.7|3549.2|3547.7|7608
1607502900000|2020-12-09 08:35:00|3552.2|3550.7|3552.2|3550.7|3554.2|3552.7|3550.2|3548.7|6327
1607503200000|2020-12-09 08:40:00|3551.72|3550.22|3554.72|3553.22|3556.72|3555.22|3550.72|3549.22|5967
1607503500000|2020-12-09 08:45:00|3555.72|3554.22|3555.72|3554.22|3556.72|3555.22|3555.72|3554.22|4127
1607503800000|2020-12-09 08:50:00|3556.72|3555.22|3554.72|3553.22|3558.72|3557.22|3552.72|3551.22|8093
1607504100000|2020-12-09 08:55:00|3555.72|3554.22|3553.72|3552.22|3557.72|3556.22|3552.72|3551.22|5868
1607504400000|2020-12-09 09:00:00|3554.72|3553.22|3551.72|3550.22|3554.72|3553.22|3550.72|3549.22|4150
1607504700000|2020-12-09 09:05:00|3550.72|3549.22|3547.72|3546.22|3550.72|3549.22|3546.72|3545.22|8178
1607505000000|2020-12-09 09:10:00|3548.72|3547.22|3545.72|3544.22|3548.72|3547.22|3542.72|3541.22|8325
1607505300000|2020-12-09 09:15:00|3544.72|3543.22|3544.72|3543.22|3547.72|3546.22|3543.72|3542.22|10948
1607505600000|2020-12-09 09:20:00|3543.72|3542.22|3545.72|3544.22|3547.72|3546.22|3543.72|3542.22|5385
1607505900000|2020-12-09 09:25:00|3544.72|3543.22|3543.72|3542.22|3546.72|3545.22|3542.72|3541.22|11512
1607506200000|2020-12-09 09:30:00|3544.72|3543.22|3542.72|3541.22|3544.72|3543.22|3542.72|3541.22|3035
1607506500000|2020-12-09 09:35:00|3541.72|3540.22|3541.72|3540.22|3542.72|3541.22|3540.72|3539.22|2860
1607506800000|2020-12-09 09:40:00|3542.72|3541.22|3543.72|3542.22|3544.72|3543.22|3542.72|3541.22|3526
1607507100000|2020-12-09 09:45:00|3544.72|3543.22|3543.72|3542.22|3544.72|3543.22|3541.72|3540.22|4996
1607507400000|2020-12-09 09:50:00|3542.72|3541.22|3543.72|3542.22|3544.72|3543.22|3541.72|3540.22|3507
1607507700000|2020-12-09 09:55:00|3542.72|3541.22|3543.72|3542.22|3543.72|3542.22|3542.72|3541.22|2852
1607508000000|2020-12-09 10:00:00|3544.72|3543.22|3546.72|3545.22|3546.72|3545.22|3544.72|3543.22|4196
1607508300000|2020-12-09 10:05:00|3547.72|3546.22|3544.72|3543.22|3547.72|3546.22|3544.72|3543.22|1585
1607508600000|2020-12-09 10:10:00|3545.72|3544.22|3545.72|3544.22|3546.72|3545.22|3544.72|3543.22|5696
1607508900000|2020-12-09 10:15:00|3544.72|3543.22|3547.72|3546.22|3548.72|3547.22|3543.72|3542.22|11656
1607509200000|2020-12-09 10:20:00|3546.72|3545.22|3548.72|3547.22|3549.72|3548.22|3546.72|3545.22|10355
1607509500000|2020-12-09 10:25:00|3547.72|3546.22|3546.72|3545.22|3548.72|3547.22|3546.72|3545.22|4653
1607509800000|2020-12-09 10:30:00|3547.72|3546.22|3546.72|3545.22|3548.72|3547.22|3545.72|3544.22|25461
1607510100000|2020-12-09 10:35:00|3545.72|3544.22|3545.72|3544.22|3545.72|3544.22|3544.72|3543.22|10608
1607510400000|2020-12-09 10:40:00|3544.72|3543.22|3543.72|3542.22|3545.72|3544.22|3543.72|3542.22|12390
1607510700000|2020-12-09 10:45:00|3544.72|3543.22|3544.72|3543.22|3544.72|3543.22|3544.72|3543.22|1818
1607511000000|2020-12-09 10:50:00|3545.72|3544.22|3544.72|3543.22|3545.72|3544.22|3543.72|3542.22|6414
1607511300000|2020-12-09 10:55:00|3545.72|3544.22|3544.72|3543.22|3545.72|3544.22|3543.72|3542.22|3754
1607511600000|2020-12-09 11:00:00|3545.72|3544.22|3543.72|3542.22|3545.72|3544.22|3542.72|3541.22|3454
1607511900000|2020-12-09 11:05:00|3542.72|3541.22|3542.72|3541.22|3543.72|3542.22|3542.72|3541.22|5816
1607512200000|2020-12-09 11:10:00|3541.72|3540.22|3542.72|3541.22|3542.72|3541.22|3541.72|3540.22|3508
1607512500000|2020-12-09 11:15:00|3543.72|3542.22|3542.72|3541.22|3543.72|3542.22|3541.72|3540.22|4906
1607512800000|2020-12-09 11:20:00|3541.72|3540.22|3541.72|3540.22|3542.72|3541.22|3541.72|3540.22|1894
1607513100000|2020-12-09 11:25:00|3542.22|3540.72|3540.72|3539.22|3542.22|3540.72|3540.72|3539.22|2683
1607513400000|2020-12-09 11:30:00|3541.72|3540.22|3540.72|3539.22|3541.72|3540.22|3538.72|3537.22|2993
1607513700000|2020-12-09 11:35:00|3541.72|3540.22|3540.72|3539.22|3542.72|3541.22|3540.72|3539.22|2813
1607514000000|2020-12-09 11:40:00|3541.72|3540.22|3541.72|3540.22|3541.72|3540.22|3540.72|3539.22|3861
1607514300000|2020-12-09 11:45:00|3540.72|3539.22|3540.72|3539.22|3541.72|3540.22|3540.72|3539.22|1700
1607514600000|2020-12-09 11:50:00|3539.72|3538.22|3540.72|3539.22|3540.72|3539.22|3538.72|3537.22|1686
1607514900000|2020-12-09 11:55:00|3539.72|3538.22|3539.72|3538.22|3540.72|3539.22|3539.72|3538.22|4421
1607515200000|2020-12-09 12:00:00|3540.72|3539.22|3540.72|3539.22|3541.72|3540.22|3539.72|3538.22|5404
1607515500000|2020-12-09 12:05:00|3541.72|3540.22|3538.72|3537.22|3541.72|3540.22|3538.72|3537.22|14889
1607515800000|2020-12-09 12:10:00|3539.72|3538.22|3539.72|3538.22|3540.72|3539.22|3538.72|3537.22|3988
1607516100000|2020-12-09 12:15:00|3540.72|3539.22|3539.72|3538.22|3540.72|3539.22|3539.72|3538.22|7626
1607516400000|2020-12-09 12:20:00|3540.72|3539.22|3539.72|3538.22|3541.72|3540.22|3539.72|3538.22|2094
1607516700000|2020-12-09 12:25:00|3540.72|3539.22|3540.72|3539.22|3540.72|3539.22|3539.72|3538.22|3440
1607517000000|2020-12-09 12:30:00|3539.72|3538.22|3537.72|3536.22|3540.72|3539.22|3537.72|3536.22|3181
1607517300000|2020-12-09 12:35:00|3536.72|3535.22|3533.72|3532.22|3536.72|3535.22|3533.72|3532.22|3846
1607517600000|2020-12-09 12:40:00|3534.35|3532.85|3536.35|3534.85|3537.35|3535.85|3534.35|3532.85|5344
1607517900000|2020-12-09 12:45:00|3537.35|3535.85|3539.35|3537.85|3539.35|3537.85|3537.35|3535.85|2992
1607518200000|2020-12-09 12:50:00|3540.35|3538.85|3540.35|3538.85|3540.35|3538.85|3539.35|3537.85|4272
1607518500000|2020-12-09 12:55:00|3541.35|3539.85|3542.35|3540.85|3542.35|3540.85|3541.35|3539.85|3107
1607518800000|2020-12-09 13:00:00|3541.35|3539.85|3542.35|3540.85|3542.35|3540.85|3541.35|3539.85|3843
1607519100000|2020-12-09 13:05:00|3543.35|3541.85|3542.35|3540.85|3543.35|3541.85|3542.35|3540.85|2340
1607519400000|2020-12-09 13:10:00|3543.35|3541.85|3543.35|3541.85|3543.35|3541.85|3543.35|3541.85|1306
1607519700000|2020-12-09 13:15:00|3544.35|3542.85|3545.35|3543.85|3547.35|3545.85|3544.35|3542.85|8078
1607520000000|2020-12-09 13:20:00|3546.35|3544.85|3546.35|3544.85|3546.35|3544.85|3545.35|3543.85|2259
1607520300000|2020-12-09 13:25:00|||||||||1009
1607520600000|2020-12-09 13:30:00|3547.35|3545.85|3546.35|3544.85|3547.35|3545.85|3546.35|3544.85|5964
1607520900000|2020-12-09 13:35:00|||||||||843
1607521200000|2020-12-09 13:40:00|3545.35|3543.85|3546.35|3544.85|3546.35|3544.85|3545.35|3543.85|2412
1607521500000|2020-12-09 13:45:00|3547.35|3545.85|3547.35|3545.85|3547.35|3545.85|3546.35|3544.85|1174
1607521800000|2020-12-09 13:50:00|3548.35|3546.85|3546.35|3544.85|3548.35|3546.85|3546.35|3544.85|2461
1607522100000|2020-12-09 13:55:00|3545.35|3543.85|3544.35|3542.85|3546.35|3544.85|3544.35|3542.85|3359
1607522400000|2020-12-09 14:00:00|3543.35|3541.85|3542.35|3540.85|3543.35|3541.85|3542.35|3540.85|1402
1607522700000|2020-12-09 14:05:00|3541.35|3539.85|3542.35|3540.85|3542.35|3540.85|3541.35|3539.85|4482
1607523000000|2020-12-09 14:10:00|3541.35|3539.85|3540.35|3538.85|3542.35|3540.85|3540.35|3538.85|4420
1607523300000|2020-12-09 14:15:00|3539.35|3537.85|3541.35|3539.85|3541.35|3539.85|3539.35|3537.85|3911
1607523600000|2020-12-09 14:20:00|3542.35|3540.85|3541.35|3539.85|3542.35|3540.85|3541.35|3539.85|1994
1607523900000|2020-12-09 14:25:00|3542.35|3540.85|3543.35|3541.85|3543.35|3541.85|3541.35|3539.85|3860
1607524200000|2020-12-09 14:30:00|3544.35|3542.85|3542.35|3540.85|3544.35|3542.85|3541.35|3539.85|7372
1607524500000|2020-12-09 14:35:00|3543.35|3541.85|3543.35|3541.85|3544.35|3542.85|3542.35|3540.85|4747
1607524800000|2020-12-09 14:40:00|3542.35|3540.85|3544.35|3542.85|3544.35|3542.85|3542.35|3540.85|2924
1607525100000|2020-12-09 14:45:00|3543.35|3541.85|3540.35|3538.85|3543.35|3541.85|3540.35|3538.85|2027
1607525400000|2020-12-09 14:50:00|3539.35|3537.85|3541.35|3539.85|3541.35|3539.85|3539.35|3537.85|3126
1607525700000|2020-12-09 14:55:00|3540.35|3538.85|3542.35|3540.85|3543.35|3541.85|3540.35|3538.85|3405
1607526000000|2020-12-09 15:00:00|3543.35|3541.85|3542.35|3540.85|3544.35|3542.85|3541.35|3539.85|5514
1607526300000|2020-12-09 15:05:00|3543.35|3541.85|3544.35|3542.85|3544.35|3542.85|3541.35|3539.85|3501
1607526600000|2020-12-09 15:10:00|3543.87|3542.37|3538.87|3537.37|3543.87|3542.37|3536.87|3535.37|10446
1607526900000|2020-12-09 15:15:00|3539.87|3538.37|3542.87|3541.37|3543.87|3542.37|3538.87|3537.37|4425
1607527200000|2020-12-09 15:20:00|3543.87|3542.37|3540.87|3539.37|3543.87|3542.37|3539.87|3538.37|4052
1607527500000|2020-12-09 15:25:00|3541.87|3540.37|3541.87|3540.37|3542.87|3541.37|3540.87|3539.37|3796
1607527800000|2020-12-09 15:30:00|3540.87|3539.37|3538.87|3537.37|3541.87|3540.37|3538.87|3537.37|5070
1607528100000|2020-12-09 15:35:00|3537.87|3536.37|3534.87|3533.37|3537.87|3536.37|3533.87|3532.37|6042
1607528400000|2020-12-09 15:40:00|3533.87|3532.37|3534.87|3533.37|3535.87|3534.37|3533.87|3532.37|3888
1607528700000|2020-12-09 15:45:00|3535.87|3534.37|3535.87|3534.37|3535.87|3534.37|3533.87|3532.37|5201
1607529000000|2020-12-09 15:50:00|3534.87|3533.37|3534.87|3533.37|3536.87|3535.37|3533.87|3532.37|10422
1607529300000|2020-12-09 15:55:00|3533.87|3532.37|3532.87|3531.37|3534.87|3533.37|3532.87|3531.37|5827
1607529600000|2020-12-09 16:00:00|3533.87|3532.37|3531.87|3530.37|3535.87|3534.37|3531.87|3530.37|7609
1607529900000|2020-12-09 16:05:00|3532.87|3531.37|3534.87|3533.37|3535.87|3534.37|3530.87|3529.37|6834
1607530200000|2020-12-09 16:10:00|3533.87|3532.37|3532.87|3531.37|3533.87|3532.37|3531.87|3530.37|5673
1607530500000|2020-12-09 16:15:00|3531.87|3530.37|3529.87|3528.37|3533.87|3532.37|3529.87|3528.37|8914
1607530800000|2020-12-09 16:20:00|3530.87|3529.37|3533.87|3532.37|3533.87|3532.37|3527.87|3526.37|11381
1607531100000|2020-12-09 16:25:00|3532.87|3531.37|3534.87|3533.37|3534.87|3533.37|3531.87|3530.37|36243
1607531400000|2020-12-09 16:30:00|3533.87|3532.37|3528.87|3527.37|3534.87|3533.37|3527.87|3526.37|32749
1607531700000|2020-12-09 16:35:00|3527.87|3526.37|3532.87|3531.37|3532.87|3531.37|3527.87|3526.37|22625
1607532000000|2020-12-09 16:40:00|3531.87|3530.37|3533.87|3532.37|3533.87|3532.37|3531.87|3530.37|6207
1607532300000|2020-12-09 16:45:00|3534.87|3533.37|3531.87|3530.37|3534.87|3533.37|3529.87|3528.37|6522
1607532600000|2020-12-09 16:50:00|3530.87|3529.37|3533.87|3532.37|3533.87|3532.37|3529.87|3528.37|9475
1607532900000|2020-12-09 16:55:00|3534.87|3533.37|3535.87|3534.37|3535.87|3534.37|3533.87|3532.37|7933
1607533200000|2020-12-09 17:00:00|3534.87|3533.37|3534.87|3533.37|3535.87|3534.37|3534.87|3533.37|4845
1607533500000|2020-12-09 17:05:00|3535.87|3534.37|3535.87|3534.37|3535.87|3534.37|3534.87|3533.37|2472
1607533800000|2020-12-09 17:10:00|3535.37|3533.87|3534.87|3533.37|3535.87|3534.37|3533.87|3532.37|1248
1607534100000|2020-12-09 17:15:00|3533.87|3532.37|3532.87|3531.37|3533.87|3532.37|3532.87|3531.37|1917
1607534400000|2020-12-09 17:20:00|3531.87|3530.37|3532.87|3531.37|3533.87|3532.37|3530.87|3529.37|2119
1607534700000|2020-12-09 17:25:00|3531.87|3530.37|3533.87|3532.37|3533.87|3532.37|3531.87|3530.37|1241
1607535000000|2020-12-09 17:30:00|3532.87|3531.37|3532.87|3531.37|3532.87|3531.37|3530.87|3529.37|4115
1607535300000|2020-12-09 17:35:00|3531.87|3530.37|3530.87|3529.37|3532.87|3531.37|3529.87|3528.37|2196
1607535600000|2020-12-09 17:40:00|3529.87|3528.37|3529.87|3528.37|3529.87|3528.37|3529.87|3528.37|1137
1607535900000|2020-12-09 17:45:00|3528.87|3527.37|3528.87|3527.37|3529.87|3528.37|3526.87|3525.37|5465
1607536200000|2020-12-09 17:50:00|3527.87|3526.37|3529.87|3528.37|3529.87|3528.37|3525.87|3524.37|2199
1607536500000|2020-12-09 17:55:00|3528.87|3527.37|3530.87|3529.37|3531.87|3530.37|3528.87|3527.37|1349
1607536800000|2020-12-09 18:00:00|3529.87|3528.37|3525.87|3524.37|3530.87|3529.37|3525.87|3524.37|1353
1607537100000|2020-12-09 18:05:00|3524.87|3523.37|3530.87|3529.37|3530.87|3529.37|3524.87|3523.37|2046
1607537400000|2020-12-09 18:10:00|3529.87|3528.37|3529.87|3528.37|3530.87|3529.37|3528.87|3527.37|1258
1607537700000|2020-12-09 18:15:00|3530.87|3529.37|3527.87|3526.37|3531.87|3530.37|3527.87|3526.37|2174
1607538000000|2020-12-09 18:20:00|3528.37|3526.87|3526.87|3525.37|3529.87|3528.37|3526.87|3525.37|1603
1607538300000|2020-12-09 18:25:00|3525.87|3524.37|3525.87|3524.37|3526.87|3525.37|3524.87|3523.37|1778
1607538600000|2020-12-09 18:30:00|3524.87|3523.37|3520.87|3519.37|3524.87|3523.37|3520.87|3519.37|3507
1607538900000|2020-12-09 18:35:00|3520.37|3518.87|3520.87|3519.37|3521.87|3520.37|3518.87|3517.37|3063
1607539200000|2020-12-09 18:40:00|3519.87|3518.37|3522.87|3521.37|3523.87|3522.37|3518.87|3517.37|2524
1607539500000|2020-12-09 18:45:00|3523.37|3521.87|3522.87|3521.37|3523.87|3522.37|3521.87|3520.37|1434
1607539800000|2020-12-09 18:50:00|3523.87|3522.37|3520.87|3519.37|3523.87|3522.37|3520.87|3519.37|856
1607540100000|2020-12-09 18:55:00|3521.87|3520.37|3514.87|3513.37|3521.87|3520.37|3514.87|3513.37|2987
1607540400000|2020-12-09 19:00:00|3515.87|3514.37|3519.87|3518.37|3520.87|3519.37|3515.87|3514.37|1865
1607540700000|2020-12-09 19:05:00|3520.87|3519.37|3521.87|3520.37|3521.87|3520.37|3518.87|3517.37|2003
1607541000000|2020-12-09 19:10:00|3520.87|3519.37|3521.87|3520.37|3522.87|3521.37|3518.87|3517.37|1185
1607541300000|2020-12-09 19:15:00|3520.87|3519.37|3521.87|3520.37|3521.87|3520.37|3518.87|3517.37|904
1607541600000|2020-12-09 19:20:00|3520.87|3519.37|3523.87|3522.37|3524.37|3522.87|3520.87|3519.37|797
1607541900000|2020-12-09 19:25:00|3524.87|3523.37|3528.87|3527.37|3528.87|3527.37|3524.87|3523.37|1759
1607542200000|2020-12-09 19:30:00|3527.87|3526.37|3524.87|3523.37|3527.87|3526.37|3524.87|3523.37|1302
1607542500000|2020-12-09 19:35:00|3525.87|3524.37|3523.87|3522.37|3525.87|3524.37|3523.87|3522.37|787
1607542800000|2020-12-09 19:40:00|3524.87|3523.37|3521.87|3520.37|3524.87|3523.37|3521.87|3520.37|958
1607543100000|2020-12-09 19:45:00|3522.87|3521.37|3523.87|3522.37|3525.87|3524.37|3522.87|3521.37|915
1607543400000|2020-12-09 19:50:00|3524.37|3522.87|3523.87|3522.37|3524.87|3523.37|3521.87|3520.37|626
1607543700000|2020-12-09 19:55:00|3524.87|3523.37|3523.87|3522.37|3525.87|3524.37|3522.87|3521.37|809
1607544000000|2020-12-09 20:00:00|3524.37|3522.87|3523.87|3522.37|3524.87|3523.37|3521.87|3520.37|851
1607544300000|2020-12-09 20:05:00|3522.87|3521.37|3524.87|3523.37|3525.87|3524.37|3522.87|3521.37|1209
1607544600000|2020-12-09 20:10:00|3525.87|3524.37|3523.87|3522.37|3526.87|3525.37|3523.87|3522.37|605
1607544900000|2020-12-09 20:15:00|3522.87|3521.37|3522.87|3521.37|3522.87|3521.37|3521.87|3520.37|594
1607545200000|2020-12-09 20:20:00|3523.87|3522.37|3521.87|3520.37|3524.87|3523.37|3521.87|3520.37|549
1607545500000|2020-12-09 20:25:00|3520.87|3519.37|3519.87|3518.37|3520.87|3519.37|3517.87|3516.37|1257
1607545800000|2020-12-09 20:30:00|3520.87|3519.37|3522.87|3521.37|3523.87|3522.37|3520.87|3519.37|1100
1607546100000|2020-12-09 20:35:00|3521.87|3520.37|3524.87|3523.37|3524.87|3523.37|3520.87|3519.37|859
1607546400000|2020-12-09 20:40:00|3525.87|3524.37|3528.87|3527.37|3528.87|3527.37|3525.37|3523.87|1553
1607546700000|2020-12-09 20:45:00|3529.87|3528.37|3526.87|3525.37|3530.87|3529.37|3525.87|3524.37|2109
1607547000000|2020-12-09 20:50:00|3527.87|3526.37|3529.87|3528.37|3529.87|3528.37|3526.87|3525.37|2667
1607547300000|2020-12-09 20:55:00|3530.37|3528.87|3529.87|3528.37|3534.87|3533.37|3529.87|3528.37|5596
1607547600000|2020-12-09 21:00:00|3530.82|3527.82|3528.82|3525.82|3532.12|3529.12|3526.92|3523.92|124
1607547900000|2020-12-09 21:05:00|3528.62|3525.62|3529.32|3526.32|3529.52|3526.52|3528.22|3525.22|0
1607548200000|2020-12-09 21:10:00|3529.52|3526.52|3530.72|3527.72|3531.32|3528.32|3528.42|3525.42|0
1607548500000|2020-12-09 21:15:00|3530.82|3527.82|3530.52|3527.52|3530.92|3527.92|3530.02|3527.02|0
1607548800000|2020-12-09 21:20:00|3530.42|3527.42|3530.62|3527.62|3530.72|3527.72|3530.22|3527.22|0
1607549100000|2020-12-09 21:25:00|3530.52|3527.52|3530.02|3527.02|3530.62|3527.62|3529.92|3526.92|0
1607549400000|2020-12-09 21:30:00|3530.12|3527.12|3531.12|3528.12|3531.32|3528.32|3530.02|3527.02|0
1607549700000|2020-12-09 21:35:00|3530.92|3527.92|3530.52|3527.52|3531.12|3528.12|3530.02|3527.02|0
1607550000000|2020-12-09 21:40:00|3530.72|3527.72|3530.52|3527.52|3530.72|3527.72|3530.22|3527.22|0
1607550300000|2020-12-09 21:45:00|3530.22|3527.22|3530.02|3527.02|3530.72|3527.72|3529.82|3526.82|0
1607550600000|2020-12-09 21:50:00|3530.22|3527.22|3532.42|3529.42|3532.82|3529.82|3530.22|3527.22|0
1607550900000|2020-12-09 21:55:00|3532.82|3529.82|3532.42|3529.42|3533.12|3530.12|3532.22|3529.22|0
1607551200000|2020-12-09 22:00:00|3532.52|3529.52|3532.42|3529.42|3532.72|3529.72|3532.02|3529.02|0
1607551500000|2020-12-09 22:05:00|3532.72|3529.72|3532.02|3529.02|3532.72|3529.72|3532.02|3529.02|0
1607551800000|2020-12-09 22:10:00|3532.12|3529.12|3531.72|3528.72|3532.12|3529.12|3531.72|3528.72|0
1607552100000|2020-12-09 22:15:00|3531.62|3528.62|3531.82|3528.82|3532.02|3529.02|3531.62|3528.62|0
1607552400000|2020-12-09 22:20:00|3531.72|3528.72|3531.82|3528.82|3531.92|3528.92|3531.72|3528.72|0
1607552700000|2020-12-09 22:25:00|3532.12|3529.12|3532.12|3529.12|3532.32|3529.32|3531.72|3528.72|0
1607553000000|2020-12-09 22:30:00|3532.22|3529.22|3531.52|3528.52|3532.22|3529.22|3531.02|3528.02|0
1607553300000|2020-12-09 22:35:00|3531.32|3528.32|3531.32|3528.32|3531.62|3528.62|3530.82|3527.82|0
1607553600000|2020-12-09 22:40:00|3531.42|3528.42|3531.32|3528.32|3531.42|3528.42|3530.72|3527.72|0
1607553900000|2020-12-09 22:45:00|3531.42|3528.42|3531.62|3528.62|3531.72|3528.72|3531.32|3528.32|0
1607554200000|2020-12-09 22:50:00|3531.82|3528.82|3531.72|3528.72|3532.12|3529.12|3531.62|3528.62|0
1607554500000|2020-12-09 22:55:00|3531.82|3528.82|3531.32|3528.32|3532.32|3529.32|3531.22|3528.22|0
1607554800000|2020-12-09 23:00:00|3532.02|3529.02|3533.82|3530.82|3533.82|3530.82|3530.92|3527.92|0
1607555100000|2020-12-09 23:05:00|3533.92|3530.92|3534.72|3531.72|3534.72|3531.72|3533.42|3530.42|0
1607555400000|2020-12-09 23:10:00|3534.62|3531.62|3535.12|3532.12|3536.22|3533.22|3534.02|3531.02|0
1607555700000|2020-12-09 23:15:00|3534.92|3531.92|3535.02|3532.02|3535.82|3532.82|3534.72|3531.72|0
1607556000000|2020-12-09 23:20:00|3534.92|3531.92|3535.52|3532.52|3536.02|3533.02|3534.72|3531.72|0
1607556300000|2020-12-09 23:25:00|3535.32|3532.32|3536.22|3533.22|3536.62|3533.62|3535.32|3532.32|0
1607556600000|2020-12-09 23:30:00|3536.42|3533.42|3536.02|3533.02|3536.42|3533.42|3535.82|3532.82|0
1607556900000|2020-12-09 23:35:00|3536.42|3533.42|3537.32|3534.32|3537.52|3534.52|3535.82|3532.82|0
1607557200000|2020-12-09 23:40:00|3537.52|3534.52|3536.62|3533.62|3537.52|3534.52|3536.42|3533.42|0
1607557500000|2020-12-09 23:45:00|3536.42|3533.42|3534.92|3531.92|3536.42|3533.42|3534.92|3531.92|0
1607557800000|2020-12-09 23:50:00|3535.12|3532.12|3535.32|3532.32|3535.82|3532.82|3534.92|3531.92|0
1607558100000|2020-12-09 23:55:00|3535.52|3532.52|3535.32|3532.32|3535.52|3532.52|3534.82|3531.82|0
1607558400000|2020-12-10 00:00:00|3535.52|3532.52|3535.52|3532.52|3536.02|3533.02|3535.12|3532.12|0
1607558700000|2020-12-10 00:05:00|3535.32|3532.32|3535.12|3532.12|3535.52|3532.52|3534.02|3531.02|0
1607559000000|2020-12-10 00:10:00|3535.02|3532.02|3534.62|3531.62|3536.62|3533.62|3534.62|3531.62|0
1607559300000|2020-12-10 00:15:00|3534.42|3531.42|3528.12|3526.12|3534.82|3531.82|3527.12|3525.12|826
1607559600000|2020-12-10 00:20:00|3527.12|3525.12|3529.12|3527.12|3530.12|3528.12|3527.12|3525.12|333
1607559900000|2020-12-10 00:25:00|3528.62|3526.62|3530.12|3528.12|3530.12|3528.12|3528.12|3526.12|153
1607560200000|2020-12-10 00:30:00|3529.12|3527.12|3530.12|3528.12|3530.12|3528.12|3529.12|3527.12|123
1607560500000|2020-12-10 00:35:00|3531.12|3529.12|3531.12|3529.12|3531.12|3529.12|3531.12|3529.12|192
1607560800000|2020-12-10 00:40:00|3532.12|3530.12|3531.62|3529.62|3532.12|3530.12|3531.12|3529.12|120
1607561100000|2020-12-10 00:45:00|3531.12|3529.12|3531.12|3529.12|3532.12|3530.12|3531.12|3529.12|61
1607561400000|2020-12-10 00:50:00|3530.12|3528.12|3530.12|3528.12|3531.12|3529.12|3530.12|3528.12|96
1607561700000|2020-12-10 00:55:00|3530.62|3528.62|3530.62|3528.62|3531.12|3529.12|3530.12|3528.12|37
1607562000000|2020-12-10 01:00:00|3530.12|3528.12|3530.12|3528.12|3532.12|3530.12|3529.12|3527.12|163
1607562300000|2020-12-10 01:05:00|3529.12|3527.12|3530.12|3528.12|3531.12|3529.12|3529.12|3527.12|227
1607562600000|2020-12-10 01:10:00|3529.12|3527.12|3529.12|3527.12|3529.12|3527.12|3529.12|3527.12|124
1607562900000|2020-12-10 01:15:00|3530.12|3528.12|3530.12|3528.12|3531.12|3529.12|3529.12|3527.12|147
1607563200000|2020-12-10 01:20:00|3530.62|3528.62|3531.12|3529.12|3531.12|3529.12|3530.12|3528.12|25
1607563500000|2020-12-10 01:25:00|3530.62|3528.62|3529.12|3527.12|3531.12|3529.12|3529.12|3527.12|406
1607563800000|2020-12-10 01:30:00|3528.12|3526.12|3532.12|3530.12|3532.12|3530.12|3526.12|3524.12|359
1607564100000|2020-12-10 01:35:00|3531.12|3529.12|3530.12|3528.12|3532.12|3530.12|3530.12|3528.12|176
1607564400000|2020-12-10 01:40:00|3529.12|3527.12|3530.12|3528.12|3530.12|3528.12|3529.12|3527.12|121
1607564700000|2020-12-10 01:45:00|3529.62|3527.62|3528.12|3526.12|3530.12|3528.12|3528.12|3526.12|221
1607565000000|2020-12-10 01:50:00|3527.62|3525.62|3528.12|3526.12|3528.12|3526.12|3527.62|3525.62|163
1607565300000|2020-12-10 01:55:00|3529.12|3527.12|3528.12|3526.12|3529.12|3527.12|3528.12|3526.12|71
1607565600000|2020-12-10 02:00:00|3529.12|3527.12|3530.12|3528.12|3530.12|3528.12|3528.12|3526.12|303
1607565900000|2020-12-10 02:05:00|3529.12|3527.12|3530.12|3528.12|3531.12|3529.12|3529.12|3527.12|220
1607566200000|2020-12-10 02:10:00|3531.12|3529.12|3530.12|3528.12|3531.12|3529.12|3530.12|3528.12|38
1607566500000|2020-12-10 02:15:00|3529.12|3527.12|3530.12|3528.12|3531.12|3529.12|3529.12|3527.12|140
1607566800000|2020-12-10 02:20:00|3529.62|3527.62|3527.12|3525.12|3529.62|3527.62|3527.12|3525.12|1109
1607567100000|2020-12-10 02:25:00|3528.12|3526.12|3528.12|3526.12|3528.12|3526.12|3527.12|3525.12|117
1607567400000|2020-12-10 02:30:00|3528.62|3526.62|3529.12|3527.12|3529.12|3527.12|3528.12|3526.12|35
1607567700000|2020-12-10 02:35:00|3529.62|3527.62|3530.12|3528.12|3530.12|3528.12|3529.12|3527.12|60
1607568000000|2020-12-10 02:40:00|3529.12|3527.12|3529.12|3527.12|3529.12|3527.12|3529.12|3527.12|18
1607568300000|2020-12-10 02:45:00|||||||||34
1607568600000|2020-12-10 02:50:00|3529.62|3527.62|3530.12|3528.12|3530.12|3528.12|3529.12|3527.12|161
1607568900000|2020-12-10 02:55:00|3531.12|3529.12|3530.12|3528.12|3531.12|3529.12|3530.12|3528.12|46
1607569200000|2020-12-10 03:00:00|3530.62|3528.62|3530.12|3528.12|3531.12|3529.12|3530.12|3528.12|3
1607569500000|2020-12-10 03:05:00|3529.12|3527.12|3530.12|3528.12|3530.12|3528.12|3529.12|3527.12|23
1607569800000|2020-12-10 03:10:00|3530.62|3528.62|3531.12|3529.12|3531.12|3529.12|3530.12|3528.12|24
1607570100000|2020-12-10 03:15:00|3530.12|3528.12|3526.12|3524.12|3530.12|3528.12|3525.12|3523.12|216
1607570400000|2020-12-10 03:20:00|3525.62|3523.62|3527.12|3525.12|3527.12|3525.12|3525.62|3523.62|113
1607570700000|2020-12-10 03:25:00|3526.12|3524.12|3526.12|3524.12|3527.12|3525.12|3525.12|3523.12|114
1607571000000|2020-12-10 03:30:00|3525.62|3523.62|3527.12|3525.12|3527.12|3525.12|3525.12|3523.12|105
1607571300000|2020-12-10 03:35:00|3526.62|3524.62|3527.12|3525.12|3527.12|3525.12|3526.62|3524.62|42
1607571600000|2020-12-10 03:40:00|3528.12|3526.12|3527.12|3525.12|3528.12|3526.12|3527.12|3525.12|112
1607571900000|2020-12-10 03:45:00|3527.62|3525.62|3527.12|3525.12|3528.12|3526.12|3527.12|3525.12|155
1607572200000|2020-12-10 03:50:00|3526.12|3524.12|3526.12|3524.12|3526.12|3524.12|3526.12|3524.12|82
1607572500000|2020-12-10 03:55:00|3526.62|3524.62|3528.12|3526.12|3528.12|3526.12|3526.62|3524.62|65
1607572800000|2020-12-10 04:00:00|||||||||7
1607573100000|2020-12-10 04:05:00|3529.12|3527.12|3529.12|3527.12|3529.12|3527.12|3528.12|3526.12|85
1607573400000|2020-12-10 04:10:00|||||||||20
1607573700000|2020-12-10 04:15:00|||||||||6
1607574000000|2020-12-10 04:20:00|3530.12|3528.12|3531.12|3529.12|3531.12|3529.12|3530.12|3528.12|16
1607574300000|2020-12-10 04:25:00|3532.12|3530.12|3532.12|3530.12|3532.12|3530.12|3532.12|3530.12|7
1607574600000|2020-12-10 04:30:00|3531.12|3529.12|3531.12|3529.12|3532.12|3530.12|3531.12|3529.12|67
1607574900000|2020-12-10 04:35:00|3532.12|3530.12|3533.12|3531.12|3533.12|3531.12|3531.12|3529.12|35
1607575200000|2020-12-10 04:40:00|3532.12|3530.12|3532.12|3530.12|3532.12|3530.12|3532.12|3530.12|45
1607575500000|2020-12-10 04:45:00|3533.12|3531.12|3531.12|3529.12|3533.12|3531.12|3531.12|3529.12|60
1607575800000|2020-12-10 04:50:00|3532.12|3530.12|3532.12|3530.12|3533.12|3531.12|3532.12|3530.12|61
1607576100000|2020-12-10 04:55:00|3533.12|3531.12|3531.12|3529.12|3533.12|3531.12|3531.12|3529.12|24
1607576400000|2020-12-10 05:00:00|3531.62|3529.62|3531.12|3529.12|3531.62|3529.62|3530.12|3528.12|612
1607576700000|2020-12-10 05:05:00|3530.62|3528.62|3529.12|3527.12|3531.12|3529.12|3529.12|3527.12|18
1607577000000|2020-12-10 05:10:00|||||||||38
1607577300000|2020-12-10 05:15:00|||||||||992
1607577600000|2020-12-10 05:20:00|3529.62|3527.62|3528.12|3526.12|3530.12|3528.12|3528.12|3526.12|1242
1607577900000|2020-12-10 05:25:00|||||||||4
1607578200000|2020-12-10 05:30:00|3529.12|3527.12|3530.12|3528.12|3530.12|3528.12|3529.12|3527.12|146
1607578500000|2020-12-10 05:35:00|3529.12|3527.12|3529.12|3527.12|3530.12|3528.12|3529.12|3527.12|266
1607578800000|2020-12-10 05:40:00|3528.62|3526.62|3530.12|3528.12|3530.12|3528.12|3528.12|3526.12|264
1607579100000|2020-12-10 05:45:00|||||||||55
1607579400000|2020-12-10 05:50:00|3529.12|3527.12|3528.12|3526.12|3529.12|3527.12|3528.12|3526.12|289
1607579700000|2020-12-10 05:55:00|3527.12|3525.12|3528.12|3526.12|3528.12|3526.12|3527.12|3525.12|112
1607580000000|2020-12-10 06:00:00|3527.12|3525.12|3527.12|3525.12|3527.12|3525.12|3527.12|3525.12|213
1607580300000|2020-12-10 06:05:00|3526.12|3524.12|3525.12|3523.12|3526.62|3524.62|3525.12|3523.12|310
1607580600000|2020-12-10 06:10:00|3525.62|3523.62|3525.12|3523.12|3526.12|3524.12|3524.12|3522.12|187
1607580900000|2020-12-10 06:15:00|3525.62|3523.62|3526.12|3524.12|3526.12|3524.12|3525.12|3523.12|44
1607581200000|2020-12-10 06:20:00|||||||||11
1607581500000|2020-12-10 06:25:00|3527.12|3525.12|3526.12|3524.12|3527.12|3525.12|3526.12|3524.12|250
1607581800000|2020-12-10 06:30:00|3526.62|3524.62|3526.12|3524.12|3526.62|3524.62|3525.12|3523.12|60
1607582100000|2020-12-10 06:35:00|3524.12|3522.12|3524.12|3522.12|3524.12|3522.12|3524.12|3522.12|476
1607582400000|2020-12-10 06:40:00|3523.12|3521.12|3521.12|3519.12|3523.12|3521.12|3521.12|3519.12|835
1607582700000|2020-12-10 06:45:00|3521.62|3519.62|3520.12|3518.12|3522.12|3520.12|3520.12|3518.12|891
1607583000000|2020-12-10 06:50:00|3521.12|3519.12|3520.62|3518.62|3521.12|3519.12|3520.12|3518.12|435
1607583300000|2020-12-10 06:55:00|3520.12|3518.12|3520.12|3518.12|3521.12|3519.12|3520.12|3518.12|554
1607583600000|2020-12-10 07:00:00|3519.87|3518.37|3522.87|3521.37|3522.87|3521.37|3518.87|3517.37|1643
1607583900000|2020-12-10 07:05:00|3523.87|3522.37|3524.87|3523.37|3524.87|3523.37|3522.87|3521.37|597
1607584200000|2020-12-10 07:10:00|3525.87|3524.37|3524.87|3523.37|3525.87|3524.37|3524.87|3523.37|481
1607584500000|2020-12-10 07:15:00|3523.87|3522.37|3526.87|3525.37|3526.87|3525.37|3523.87|3522.37|1083
1607584800000|2020-12-10 07:20:00|3525.87|3524.37|3525.87|3524.37|3525.87|3524.37|3524.87|3523.37|690
1607585100000|2020-12-10 07:25:00|3524.87|3523.37|3523.87|3522.37|3524.87|3523.37|3523.87|3522.37|562
1607585400000|2020-12-10 07:30:00|3524.87|3523.37|3524.87|3523.37|3525.87|3524.37|3522.87|3521.37|588
1607585700000|2020-12-10 07:35:00|3525.87|3524.37|3524.87|3523.37|3525.87|3524.37|3523.87|3522.37|933
1607586000000|2020-12-10 07:40:00|3525.37|3523.87|3525.87|3524.37|3525.87|3524.37|3525.37|3523.87|189
1607586300000|2020-12-10 07:45:00|3526.87|3525.37|3526.87|3525.37|3526.87|3525.37|3525.87|3524.37|846
1607586600000|2020-12-10 07:50:00|3527.87|3526.37|3528.87|3527.37|3529.87|3528.37|3527.87|3526.37|1897
1607586900000|2020-12-10 07:55:00|3529.87|3528.37|3531.87|3530.37|3531.87|3530.37|3529.87|3528.37|4645
1607587200000|2020-12-10 08:00:00|3532.87|3531.37|3534.87|3533.37|3536.37|3534.87|3530.87|3529.37|14791
1607587500000|2020-12-10 08:05:00|3533.87|3532.37|3532.87|3531.37|3535.87|3534.37|3532.87|3531.37|8162
1607587800000|2020-12-10 08:10:00|3533.87|3532.37|3535.87|3534.37|3538.87|3537.37|3532.87|3531.37|6646
1607588100000|2020-12-10 08:15:00|3536.87|3535.37|3536.87|3535.37|3539.87|3538.37|3535.87|3534.37|4954
1607588400000|2020-12-10 08:20:00|3535.87|3534.37|3536.87|3535.37|3538.87|3537.37|3535.87|3534.37|4744
1607588700000|2020-12-10 08:25:00|3535.87|3534.37|3537.87|3536.37|3538.87|3537.37|3534.87|3533.37|3320
1607589000000|2020-12-10 08:30:00|3538.87|3537.37|3541.87|3540.37|3541.87|3540.37|3537.87|3536.37|11957
1607589300000|2020-12-10 08:35:00|3540.87|3539.37|3536.87|3535.37|3540.87|3539.37|3536.87|3535.37|5128
1607589600000|2020-12-10 08:40:00|3536.99|3535.49|3536.99|3535.49|3537.99|3536.49|3533.99|3532.49|6510
1607589900000|2020-12-10 08:45:00|3537.99|3536.49|3539.99|3538.49|3539.99|3538.49|3536.99|3535.49|6685
1607590200000|2020-12-10 08:50:00|3538.99|3537.49|3536.99|3535.49|3538.99|3537.49|3535.99|3534.49|2788
1607590500000|2020-12-10 08:55:00|3537.99|3536.49|3533.99|3532.49|3538.99|3537.49|3533.99|3532.49|3249
1607590800000|2020-12-10 09:00:00|3534.99|3533.49|3534.99|3533.49|3535.99|3534.49|3532.99|3531.49|5612
1607591100000|2020-12-10 09:05:00|3535.99|3534.49|3540.99|3539.49|3540.99|3539.49|3534.99|3533.49|8290
1607591400000|2020-12-10 09:10:00|3539.99|3538.49|3540.99|3539.49|3540.99|3539.49|3539.99|3538.49|1808
1607591700000|2020-12-10 09:15:00|3539.99|3538.49|3540.99|3539.49|3541.99|3540.49|3539.99|3538.49|3660
1607592000000|2020-12-10 09:20:00|3539.99|3538.49|3538.99|3537.49|3539.99|3538.49|3537.99|3536.49|12974
1607592300000|2020-12-10 09:25:00|3539.99|3538.49|3540.99|3539.49|3541.99|3540.49|3538.99|3537.49|3634
1607592600000|2020-12-10 09:30:00|3539.99|3538.49|3539.99|3538.49|3540.99|3539.49|3539.99|3538.49|3035
1607592900000|2020-12-10 09:35:00|3540.99|3539.49|3535.99|3534.49|3541.99|3540.49|3535.99|3534.49|3380
1607593200000|2020-12-10 09:40:00|3536.99|3535.49|3536.99|3535.49|3537.99|3536.49|3535.99|3534.49|2430
1607593500000|2020-12-10 09:45:00|3537.99|3536.49|3537.99|3536.49|3539.99|3538.49|3535.99|3534.49|2941
1607593800000|2020-12-10 09:50:00|3537.49|3535.99|3536.99|3535.49|3538.99|3537.49|3536.99|3535.49|15669
1607594100000|2020-12-10 09:55:00|3535.99|3534.49|3535.99|3534.49|3537.99|3536.49|3534.99|3533.49|2030
1607594400000|2020-12-10 10:00:00|3536.99|3535.49|3539.99|3538.49|3540.99|3539.49|3536.99|3535.49|2642
1607594700000|2020-12-10 10:05:00|3538.99|3537.49|3538.99|3537.49|3539.99|3538.49|3537.99|3536.49|3813
1607595000000|2020-12-10 10:10:00|3539.99|3538.49|3539.99|3538.49|3540.99|3539.49|3539.99|3538.49|2875
1607595300000|2020-12-10 10:15:00|3539.49|3537.99|3534.99|3533.49|3539.99|3538.49|3534.99|3533.49|3991
1607595600000|2020-12-10 10:20:00|3535.99|3534.49|3535.99|3534.49|3536.49|3534.99|3534.99|3533.49|5440
1607595900000|2020-12-10 10:25:00|3536.99|3535.49|3539.99|3538.49|3539.99|3538.49|3536.99|3535.49|4791
1607596200000|2020-12-10 10:30:00|3538.99|3537.49|3538.99|3537.49|3539.99|3538.49|3538.99|3537.49|14364
1607596500000|2020-12-10 10:35:00|3539.99|3538.49|3539.99|3538.49|3540.99|3539.49|3539.99|3538.49|9385
1607596800000|2020-12-10 10:40:00|3540.99|3539.49|3540.99|3539.49|3541.99|3540.49|3539.99|3538.49|8298
1607597100000|2020-12-10 10:45:00|3539.99|3538.49|3539.99|3538.49|3540.99|3539.49|3539.99|3538.49|2650
1607597400000|2020-12-10 10:50:00|3540.99|3539.49|3538.99|3537.49|3540.99|3539.49|3538.99|3537.49|10038
1607597700000|2020-12-10 10:55:00|3537.99|3536.49|3537.99|3536.49|3538.99|3537.49|3536.99|3535.49|3905
1607598000000|2020-12-10 11:00:00|3536.99|3535.49|3536.99|3535.49|3536.99|3535.49|3536.99|3535.49|4712
1607598300000|2020-12-10 11:05:00|3537.99|3536.49|3536.99|3535.49|3537.99|3536.49|3536.99|3535.49|4313
1607598600000|2020-12-10 11:10:00|3535.99|3534.49|3533.99|3532.49|3535.99|3534.49|3533.99|3532.49|12022
1607598900000|2020-12-10 11:15:00|3534.99|3533.49|3532.99|3531.49|3534.99|3533.49|3529.99|3528.49|9881
1607599200000|2020-12-10 11:20:00|3533.99|3532.49|3534.99|3533.49|3534.99|3533.49|3532.99|3531.49|9742
1607599500000|2020-12-10 11:25:00|3535.99|3534.49|3535.99|3534.49|3535.99|3534.49|3534.99|3533.49|5233
1607599800000|2020-12-10 11:30:00|3534.99|3533.49|3536.99|3535.49|3536.99|3535.49|3534.99|3533.49|2292
1607600100000|2020-12-10 11:35:00|3535.99|3534.49|3537.99|3536.49|3537.99|3536.49|3534.99|3533.49|2351
1607600400000|2020-12-10 11:40:00|3536.99|3535.49|3537.99|3536.49|3537.99|3536.49|3536.99|3535.49|1903
1607600700000|2020-12-10 11:45:00|3538.99|3537.49|3536.99|3535.49|3538.99|3537.49|3536.99|3535.49|15271
1607601000000|2020-12-10 11:50:00|3537.99|3536.49|3538.99|3537.49|3538.99|3537.49|3536.99|3535.49|2044
1607601300000|2020-12-10 11:55:00|3539.99|3538.49|3539.99|3538.49|3539.99|3538.49|3538.99|3537.49|9383
1607601600000|2020-12-10 12:00:00|3538.99|3537.49|3538.99|3537.49|3539.99|3538.49|3538.99|3537.49|3629
1607601900000|2020-12-10 12:05:00|3537.99|3536.49|3537.99|3536.49|3537.99|3536.49|3537.99|3536.49|557
1607602200000|2020-12-10 12:10:00|3538.99|3537.49|3535.99|3534.49|3538.99|3537.49|3534.99|3533.49|3528
1607602500000|2020-12-10 12:15:00|3534.99|3533.49|3533.99|3532.49|3535.99|3534.49|3533.99|3532.49|3644
1607602800000|2020-12-10 12:20:00|3532.99|3531.49|3530.99|3529.49|3533.99|3532.49|3530.99|3529.49|4100
1607603100000|2020-12-10 12:25:00|3531.99|3530.49|3530.99|3529.49|3531.99|3530.49|3529.99|3528.49|3843
1607603400000|2020-12-10 12:30:00|3529.99|3528.49|3524.99|3523.49|3530.99|3529.49|3524.99|3523.49|8219
1607603700000|2020-12-10 12:35:00|3525.99|3524.49|3527.99|3526.49|3527.99|3526.49|3524.99|3523.49|8385
1607604000000|2020-12-10 12:40:00|3528.72|3527.22|3530.72|3529.22|3530.72|3529.22|3527.72|3526.22|6656
1607604300000|2020-12-10 12:45:00|3530.22|3528.72|3530.72|3529.22|3538.72|3537.22|3527.72|3526.22|16666
1607604600000|2020-12-10 12:50:00|3531.72|3530.22|3533.72|3532.22|3533.72|3532.22|3530.72|3529.22|12171
1607604900000|2020-12-10 12:55:00|3532.72|3531.22|3530.72|3529.22|3532.72|3531.22|3529.72|3528.22|6296
1607605200000|2020-12-10 13:00:00|3529.72|3528.22|3530.72|3529.22|3531.72|3530.22|3526.72|3525.22|10775
1607605500000|2020-12-10 13:05:00|3529.72|3528.22|3528.72|3527.22|3530.72|3529.22|3528.72|3527.22|4580
1607605800000|2020-12-10 13:10:00|3529.72|3528.22|3531.72|3530.22|3532.72|3531.22|3528.72|3527.22|15613
1607606100000|2020-12-10 13:15:00|3530.72|3529.22|3527.72|3526.22|3531.72|3530.22|3526.72|3525.22|7315
1607606400000|2020-12-10 13:20:00|3528.22|3526.72|3531.72|3530.22|3531.72|3530.22|3527.72|3526.22|2017
1607606700000|2020-12-10 13:25:00|3532.22|3530.72|3532.72|3531.22|3532.72|3531.22|3531.72|3530.22|3486
1607607000000|2020-12-10 13:30:00|3531.72|3530.22|3527.72|3526.22|3532.72|3531.22|3527.72|3526.22|3824
1607607300000|2020-12-10 13:35:00|3526.72|3525.22|3524.72|3523.22|3528.72|3527.22|3522.72|3521.22|12153
1607607600000|2020-12-10 13:40:00|3523.72|3522.22|3519.72|3518.22|3523.72|3522.22|3519.72|3518.22|5316
1607607900000|2020-12-10 13:45:00|3518.72|3517.22|3516.72|3515.22|3519.72|3518.22|3514.72|3513.22|8493
1607608200000|2020-12-10 13:50:00|3515.72|3514.22|3508.72|3507.22|3515.72|3514.22|3507.72|3506.22|8582
1607608500000|2020-12-10 13:55:00|3507.72|3506.22|3505.72|3504.22|3510.72|3509.22|3499.72|3498.22|15614
1607608800000|2020-12-10 14:00:00|3504.72|3503.22|3505.72|3504.22|3509.72|3508.22|3502.72|3501.22|10151
1607609100000|2020-12-10 14:05:00|3504.72|3503.22|3502.72|3501.22|3507.72|3506.22|3500.72|3499.22|13450
1607609400000|2020-12-10 14:10:00|3501.72|3500.22|3500.72|3499.22|3504.72|3503.22|3500.72|3499.22|7184
1607609700000|2020-12-10 14:15:00|3501.72|3500.22|3502.72|3501.22|3503.72|3502.22|3499.72|3498.22|5606
1607610000000|2020-12-10 14:20:00|3501.72|3500.22|3504.72|3503.22|3506.72|3505.22|3500.72|3499.22|9103
1607610300000|2020-12-10 14:25:00|3505.72|3504.22|3502.72|3501.22|3505.72|3504.22|3502.72|3501.22|8526
1607610600000|2020-12-10 14:30:00|3503.72|3502.22|3500.72|3499.22|3507.72|3506.22|3498.72|3497.22|11689
1607610900000|2020-12-10 14:35:00|3499.72|3498.22|3509.72|3508.22|3509.72|3508.22|3499.72|3498.22|11385
1607611200000|2020-12-10 14:40:00|3508.72|3507.22|3505.72|3504.22|3510.72|3509.22|3505.72|3504.22|16398
1607611500000|2020-12-10 14:45:00|3506.72|3505.22|3510.72|3509.22|3510.72|3509.22|3504.72|3503.22|5821
1607611800000|2020-12-10 14:50:00|3511.72|3510.22|3513.72|3512.22|3513.72|3512.22|3510.72|3509.22|7197
1607612100000|2020-12-10 14:55:00|3514.72|3513.22|3519.72|3518.22|3520.72|3519.22|3514.72|3513.22|9665
1607612400000|2020-12-10 15:00:00|3520.22|3518.72|3521.72|3520.22|3523.72|3522.22|3519.72|3518.22|10420
1607612700000|2020-12-10 15:05:00|3522.72|3521.22|3524.72|3523.22|3527.72|3526.22|3521.72|3520.22|38495
1607613000000|2020-12-10 15:10:00|3524.35|3522.85|3524.35|3522.85|3527.35|3525.85|3524.35|3522.85|9099
1607613300000|2020-12-10 15:15:00|3525.35|3523.85|3525.35|3523.85|3527.35|3525.85|3524.35|3522.85|5462
1607613600000|2020-12-10 15:20:00|3526.35|3524.85|3525.35|3523.85|3527.35|3525.85|3525.35|3523.85|11472
1607613900000|2020-12-10 15:25:00|3526.35|3524.85|3524.35|3522.85|3526.35|3524.85|3523.35|3521.85|15972
1607614200000|2020-12-10 15:30:00|3525.35|3523.85|3523.35|3521.85|3526.35|3524.85|3523.35|3521.85|6109
1607614500000|2020-12-10 15:35:00|3524.35|3522.85|3528.35|3526.85|3528.35|3526.85|3523.35|3521.85|8688
1607614800000|2020-12-10 15:40:00|3527.35|3525.85|3526.35|3524.85|3528.35|3526.85|3526.35|3524.85|9555
1607615100000|2020-12-10 15:45:00|3525.35|3523.85|3524.35|3522.85|3526.35|3524.85|3523.35|3521.85|4319
1607615400000|2020-12-10 15:50:00|3525.35|3523.85|3525.35|3523.85|3527.35|3525.85|3524.35|3522.85|4137
1607615700000|2020-12-10 15:55:00|3526.35|3524.85|3526.35|3524.85|3526.35|3524.85|3524.35|3522.85|10143
1607616000000|2020-12-10 16:00:00|3527.35|3525.85|3529.35|3527.85|3530.35|3528.85|3526.35|3524.85|10991
1607616300000|2020-12-10 16:05:00|3530.35|3528.85|3527.35|3525.85|3530.35|3528.85|3527.35|3525.85|7563
1607616600000|2020-12-10 16:10:00|3528.35|3526.85|3529.35|3527.85|3529.35|3527.85|3527.35|3525.85|5778
1607616900000|2020-12-10 16:15:00|3530.35|3528.85|3530.35|3528.85|3531.35|3529.85|3529.35|3527.85|6188
1607617200000|2020-12-10 16:20:00|3531.35|3529.85|3531.35|3529.85|3532.35|3530.85|3530.35|3528.85|6603
1607617500000|2020-12-10 16:25:00|3532.35|3530.85|3525.35|3523.85|3532.35|3530.85|3525.35|3523.85|21564
1607617800000|2020-12-10 16:30:00|3526.35|3524.85|3522.35|3520.85|3527.35|3525.85|3521.35|3519.85|56115
1607618100000|2020-12-10 16:35:00|3523.35|3521.85|3522.35|3520.85|3523.35|3521.85|3521.35|3519.85|21512
1607618400000|2020-12-10 16:40:00|3521.35|3519.85|3520.35|3518.85|3521.35|3519.85|3519.35|3517.85|25630
1607618700000|2020-12-10 16:45:00|3519.35|3517.85|3518.35|3516.85|3520.35|3518.85|3518.35|3516.85|8049
1607619000000|2020-12-10 16:50:00|3517.35|3515.85|3514.35|3512.85|3517.35|3515.85|3514.35|3512.85|5742
1607619300000|2020-12-10 16:55:00|3514.85|3513.35|3515.35|3513.85|3515.35|3513.85|3513.35|3511.85|9143
1607619600000|2020-12-10 17:00:00|3514.85|3513.35|3517.35|3515.85|3518.35|3516.85|3514.35|3512.85|13759
1607619900000|2020-12-10 17:05:00|3517.85|3516.35|3520.35|3518.85|3520.35|3518.85|3517.35|3515.85|1916
1607620200000|2020-12-10 17:10:00|3520.85|3519.35|3520.35|3518.85|3521.35|3519.85|3520.35|3518.85|1823
1607620500000|2020-12-10 17:15:00|3519.35|3517.85|3520.35|3518.85|3521.35|3519.85|3519.35|3517.85|3796
1607620800000|2020-12-10 17:20:00|3519.35|3517.85|3519.35|3517.85|3520.35|3518.85|3518.35|3516.85|1498
1607621100000|2020-12-10 17:25:00|3520.35|3518.85|3520.35|3518.85|3520.35|3518.85|3519.35|3517.85|1254
1607621400000|2020-12-10 17:30:00|3521.35|3519.85|3521.35|3519.85|3521.35|3519.85|3520.35|3518.85|1262
1607621700000|2020-12-10 17:35:00|3520.35|3518.85|3520.35|3518.85|3521.35|3519.85|3519.35|3517.85|1048
1607622000000|2020-12-10 17:40:00|3521.35|3519.85|3520.35|3518.85|3521.35|3519.85|3520.35|3518.85|1666
1607622300000|2020-12-10 17:45:00|3521.35|3519.85|3518.35|3516.85|3521.35|3519.85|3518.35|3516.85|869
1607622600000|2020-12-10 17:50:00|3517.35|3515.85|3516.35|3514.85|3519.35|3517.85|3516.35|3514.85|1567
1607622900000|2020-12-10 17:55:00|3517.35|3515.85|3518.35|3516.85|3518.35|3516.85|3516.35|3514.85|2191
1607623200000|2020-12-10 18:00:00|3517.35|3515.85|3517.35|3515.85|3518.35|3516.85|3515.35|3513.85|3446
1607623500000|2020-12-10 18:05:00|3518.35|3516.85|3519.35|3517.85|3519.35|3517.85|3517.35|3515.85|1030
1607623800000|2020-12-10 18:10:00|3518.35|3516.85|3521.35|3519.85|3521.35|3519.85|3518.35|3516.85|1017
1607624100000|2020-12-10 18:15:00|3520.35|3518.85|3520.35|3518.85|3521.35|3519.85|3518.35|3516.85|2097
1607624400000|2020-12-10 18:20:00|3519.35|3517.85|3518.35|3516.85|3520.35|3518.85|3518.35|3516.85|444
1607624700000|2020-12-10 18:25:00|3519.35|3517.85|3519.35|3517.85|3520.35|3518.85|3518.35|3516.85|1552
1607625000000|2020-12-10 18:30:00|3518.35|3516.85|3517.35|3515.85|3518.35|3516.85|3516.35|3514.85|588
1607625300000|2020-12-10 18:35:00|3518.35|3516.85|3518.35|3516.85|3518.35|3516.85|3516.35|3514.85|570
1607625600000|2020-12-10 18:40:00|3517.85|3516.35|3516.35|3514.85|3518.35|3516.85|3516.35|3514.85|529
1607625900000|2020-12-10 18:45:00|3517.35|3515.85|3517.35|3515.85|3517.35|3515.85|3515.35|3513.85|1543
1607626200000|2020-12-10 18:50:00|3516.35|3514.85|3518.35|3516.85|3518.35|3516.85|3516.35|3514.85|1094
1607626500000|2020-12-10 18:55:00|3517.35|3515.85|3517.35|3515.85|3518.35|3516.85|3515.35|3513.85|1543
1607626800000|2020-12-10 19:00:00|3517.85|3516.35|3515.35|3513.85|3518.35|3516.85|3515.35|3513.85|955
1607627100000|2020-12-10 19:05:00|3515.85|3514.35|3517.35|3515.85|3517.35|3515.85|3515.35|3513.85|635
1607627400000|2020-12-10 19:10:00|3516.35|3514.85|3514.35|3512.85|3516.35|3514.85|3513.85|3512.35|5228
1607627700000|2020-12-10 19:15:00|3515.35|3513.85|3514.35|3512.85|3515.35|3513.85|3513.35|3511.85|603
1607628000000|2020-12-10 19:20:00|3515.35|3513.85|3513.35|3511.85|3515.35|3513.85|3512.35|3510.85|554
1607628300000|2020-12-10 19:25:00|3514.35|3512.85|3514.35|3512.85|3515.35|3513.85|3514.35|3512.85|616
1607628600000|2020-12-10 19:30:00|3515.35|3513.85|3515.35|3513.85|3516.35|3514.85|3514.35|3512.85|943
1607628900000|2020-12-10 19:35:00|3516.35|3514.85|3518.35|3516.85|3518.35|3516.85|3516.35|3514.85|621
1607629200000|2020-12-10 19:40:00|3517.35|3515.85|3517.35|3515.85|3518.35|3516.85|3516.35|3514.85|699
1607629500000|2020-12-10 19:45:00|3518.35|3516.85|3518.35|3516.85|3519.35|3517.85|3517.35|3515.85|370
1607629800000|2020-12-10 19:50:00|3519.35|3517.85|3517.35|3515.85|3519.35|3517.85|3517.35|3515.85|656
1607630100000|2020-12-10 19:55:00|3518.35|3516.85|3516.35|3514.85|3519.35|3517.85|3515.35|3513.85|1782
1607630400000|2020-12-10 20:00:00|3517.35|3515.85|3519.35|3517.85|3519.35|3517.85|3517.35|3515.85|878
1607630700000|2020-12-10 20:05:00|3520.35|3518.85|3519.35|3517.85|3521.35|3519.85|3519.35|3517.85|460
1607631000000|2020-12-10 20:10:00|3520.35|3518.85|3521.35|3519.85|3521.35|3519.85|3519.35|3517.85|755
1607631300000|2020-12-10 20:15:00|3520.35|3518.85|3522.35|3520.85|3522.35|3520.85|3520.35|3518.85|1175
1607631600000|2020-12-10 20:20:00|3521.85|3520.35|3522.35|3520.85|3523.35|3521.85|3521.85|3520.35|474
1607631900000|2020-12-10 20:25:00|3521.85|3520.35|3522.35|3520.85|3522.35|3520.85|3521.35|3519.85|562
1607632200000|2020-12-10 20:30:00|3523.35|3521.85|3522.35|3520.85|3523.35|3521.85|3522.35|3520.85|480
1607632500000|2020-12-10 20:35:00|3521.35|3519.85|3523.35|3521.85|3523.35|3521.85|3521.35|3519.85|859
1607632800000|2020-12-10 20:40:00|3522.85|3521.35|3523.35|3521.85|3524.35|3522.85|3522.35|3520.85|353
1607633100000|2020-12-10 20:45:00|3524.35|3522.85|3522.35|3520.85|3525.35|3523.85|3522.35|3520.85|746
1607633400000|2020-12-10 20:50:00|3523.35|3521.85|3523.35|3521.85|3524.35|3522.85|3522.35|3520.85|3067
1607633700000|2020-12-10 20:55:00|3522.35|3520.85|3519.35|3517.85|3522.35|3520.85|3516.35|3514.85|6980
1607634000000|2020-12-10 21:00:00|3518|3515|3517.4|3514.4|3519.3|3516.3|3516.7|3513.7|17047
1607634300000|2020-12-10 21:05:00|3517.2|3514.2|3516.1|3513.1|3518.2|3515.2|3515.4|3512.4|0
1607634600000|2020-12-10 21:10:00|3516.3|3513.3|3514.6|3511.6|3517.5|3514.5|3514.5|3511.5|0
1607634900000|2020-12-10 21:15:00|3514.5|3511.5|3514.5|3511.5|3514.8|3511.8|3514|3511|0
1607635200000|2020-12-10 21:20:00|3514.6|3511.6|3514.6|3511.6|3514.9|3511.9|3514.3|3511.3|0
1607635500000|2020-12-10 21:25:00|3514.7|3511.7|3514.5|3511.5|3514.7|3511.7|3514.2|3511.2|0
1607635800000|2020-12-10 21:30:00|3514.7|3511.7|3515.8|3512.8|3516.4|3513.4|3514.7|3511.7|0
1607636100000|2020-12-10 21:35:00|3516|3513|3516.8|3513.8|3517|3514|3515.5|3512.5|0
1607636400000|2020-12-10 21:40:00|3517|3514|3517.5|3514.5|3518.1|3515.1|3516.8|3513.8|0
1607636700000|2020-12-10 21:45:00|3517.7|3514.7|3517.9|3514.9|3518.1|3515.1|3517.5|3514.5|0
1607637000000|2020-12-10 21:50:00|3517.7|3514.7|3517.7|3514.7|3518.1|3515.1|3517.7|3514.7|0
1607637300000|2020-12-10 21:55:00|3517.5|3514.5|3517.3|3514.3|3518.1|3515.1|3516|3513|0
1607637600000|2020-12-10 22:00:00|3517.1|3514.1|3517|3514|3517.2|3514.2|3516.8|3513.8|0
1607637900000|2020-12-10 22:05:00|3517.1|3514.1|3517.6|3514.6|3517.7|3514.7|3517.1|3514.1|0
1607638200000|2020-12-10 22:10:00|3517.7|3514.7|3517.7|3514.7|3517.7|3514.7|3517.5|3514.5|0
1607638500000|2020-12-10 22:15:00|3517.6|3514.6|3517.7|3514.7|3517.7|3514.7|3517.6|3514.6|0
1607638800000|2020-12-10 22:20:00|3517.8|3514.8|3517.9|3514.9|3517.9|3514.9|3517.8|3514.8|0
1607639100000|2020-12-10 22:25:00|3517.8|3514.8|3517.7|3514.7|3517.8|3514.8|3517.4|3514.4|0
1607639400000|2020-12-10 22:30:00|3517.4|3514.4|3517.7|3514.7|3518|3515|3517.4|3514.4|0
1607639700000|2020-12-10 22:35:00|3518.2|3515.2|3518.8|3515.8|3519|3516|3518.2|3515.2|0
1607640000000|2020-12-10 22:40:00|3518.9|3515.9|3519.3|3516.3|3520.7|3517.7|3518.9|3515.9|0
1607640300000|2020-12-10 22:45:00|3519.7|3516.7|3520.3|3517.3|3520.3|3517.3|3519.3|3516.3|0
1607640600000|2020-12-10 22:50:00|3520.2|3517.2|3520.2|3517.2|3520.4|3517.4|3520.2|3517.2|0
1607640900000|2020-12-10 22:55:00|3520.5|3517.5|3521.2|3518.2|3521.2|3518.2|3520.3|3517.3|0
1607641200000|2020-12-10 23:00:00|3520.1|3517.1|3518.2|3515.2|3521.5|3518.5|3517.2|3514.2|0
1607641500000|2020-12-10 23:05:00|3518.3|3515.3|3519.9|3516.9|3519.9|3516.9|3518.2|3515.2|0
1607641800000|2020-12-10 23:10:00|3520|3517|3519.3|3516.3|3520.2|3517.2|3519.3|3516.3|0
1607642100000|2020-12-10 23:15:00|3519.2|3516.2|3520.4|3517.4|3520.4|3517.4|3518.9|3515.9|0
1607642400000|2020-12-10 23:20:00|3520.6|3517.6|3521.9|3518.9|3521.9|3518.9|3520.2|3517.2|0
1607642700000|2020-12-10 23:25:00|3522.1|3519.1|3521|3518|3522.1|3519.1|3520|3517|0
1607643000000|2020-12-10 23:30:00|3521.3|3518.3|3523.2|3520.2|3523.6|3520.6|3521.3|3518.3|0
1607643300000|2020-12-10 23:35:00|3523.6|3520.6|3523.1|3520.1|3523.9|3520.9|3523|3520|0
1607643600000|2020-12-10 23:40:00|3523|3520|3523|3520|3523.2|3520.2|3522.9|3519.9|0
1607643900000|2020-12-10 23:45:00|3522.9|3519.9|3522.6|3519.6|3523|3520|3522.3|3519.3|0
1607644200000|2020-12-10 23:50:00|3522.4|3519.4|3522.1|3519.1|3522.6|3519.6|3521.9|3518.9|0
1607644500000|2020-12-10 23:55:00|3522|3519|3522.3|3519.3|3523.4|3520.4|3521.7|3518.7|0
1607644800000|2020-12-11 00:00:00|3522.2|3519.2|3524.3|3521.3|3524.3|3521.3|3521.9|3518.9|0
1607645100000|2020-12-11 00:05:00|3524.5|3521.5|3523.2|3520.2|3524.7|3521.7|3523.2|3520.2|0
1607645400000|2020-12-11 00:10:00|3523|3520|3523.4|3520.4|3524.1|3521.1|3522.8|3519.8|0
1607645700000|2020-12-11 00:15:00|3523.6|3520.6|3524.6|3522.6|3526.6|3524.6|3523.1|3520.6|914
1607646000000|2020-12-11 00:20:00|3525.6|3523.6|3522.6|3520.6|3525.6|3523.6|3522.6|3520.6|253
1607646300000|2020-12-11 00:25:00|3523.1|3521.1|3522.6|3520.6|3523.6|3521.6|3522.6|3520.6|60
1607646600000|2020-12-11 00:30:00|3523.6|3521.6|3523.6|3521.6|3523.6|3521.6|3522.6|3520.6|127
1607646900000|2020-12-11 00:35:00|||||||||90
1607647200000|2020-12-11 00:40:00|3522.6|3520.6|3522.6|3520.6|3523.6|3521.6|3522.6|3520.6|446
1607647500000|2020-12-11 00:45:00|3522.1|3520.1|3520.1|3518.1|3522.6|3520.6|3519.6|3517.6|150
1607647800000|2020-12-11 00:50:00|3520.6|3518.6|3517.6|3515.6|3520.6|3518.6|3517.6|3515.6|203
1607648100000|2020-12-11 00:55:00|3518.6|3516.6|3519.6|3517.6|3519.6|3517.6|3517.6|3515.6|72
1607648400000|2020-12-11 01:00:00|3520.1|3518.1|3521.1|3519.1|3521.6|3519.6|3520.1|3518.1|156
1607648700000|2020-12-11 01:05:00|3521.6|3519.6|3521.6|3519.6|3521.6|3519.6|3520.6|3518.6|235
1607649000000|2020-12-11 01:10:00|3521.1|3519.1|3519.6|3517.6|3521.6|3519.6|3519.6|3517.6|155
1607649300000|2020-12-11 01:15:00|3520.6|3518.6|3519.6|3517.6|3520.6|3518.6|3517.6|3515.6|277
1607649600000|2020-12-11 01:20:00|3520.6|3518.6|3520.6|3518.6|3520.6|3518.6|3520.1|3518.1|26
1607649900000|2020-12-11 01:25:00|3519.6|3517.6|3518.6|3516.6|3520.6|3518.6|3517.6|3515.6|259
1607650200000|2020-12-11 01:30:00|3519.1|3517.1|3519.6|3517.6|3519.6|3517.6|3517.6|3515.6|63
1607650500000|2020-12-11 01:35:00|3520.6|3518.6|3519.6|3517.6|3520.6|3518.6|3519.6|3517.6|183
1607650800000|2020-12-11 01:40:00|3520.1|3518.1|3521.6|3519.6|3522.6|3520.6|3519.6|3517.6|300
1607651100000|2020-12-11 01:45:00|3522.6|3520.6|3522.6|3520.6|3522.6|3520.6|3521.6|3519.6|174
1607651400000|2020-12-11 01:50:00|3523.1|3521.1|3524.6|3522.6|3524.6|3522.6|3523.1|3521.1|286
1607651700000|2020-12-11 01:55:00|3523.6|3521.6|3522.6|3520.6|3523.6|3521.6|3522.6|3520.6|160
1607652000000|2020-12-11 02:00:00|3522.1|3520.1|3522.6|3520.6|3523.6|3521.6|3521.6|3519.6|139
1607652300000|2020-12-11 02:05:00|3522.1|3520.1|3521.6|3519.6|3522.6|3520.6|3521.6|3519.6|48
1607652600000|2020-12-11 02:10:00|3522.1|3520.1|3521.6|3519.6|3522.6|3520.6|3521.6|3519.6|15
1607652900000|2020-12-11 02:15:00|3522.1|3520.1|3522.1|3520.1|3522.6|3520.6|3521.6|3519.6|28
1607653200000|2020-12-11 02:20:00|3522.6|3520.6|3521.6|3519.6|3522.6|3520.6|3521.6|3519.6|9
1607653500000|2020-12-11 02:25:00|3520.6|3518.6|3519.6|3517.6|3521.6|3519.6|3519.6|3517.6|250
1607653800000|2020-12-11 02:30:00|3518.6|3516.6|3518.6|3516.6|3519.6|3517.6|3518.6|3516.6|180
1607654100000|2020-12-11 02:35:00|3517.6|3515.6|3516.6|3514.6|3517.6|3515.6|3516.6|3514.6|368
1607654400000|2020-12-11 02:40:00|3514.6|3512.6|3515.6|3513.6|3515.6|3513.6|3513.6|3511.6|342
1607654700000|2020-12-11 02:45:00|3515.1|3513.1|3515.6|3513.6|3515.6|3513.6|3514.6|3512.6|55
1607655000000|2020-12-11 02:50:00|3514.6|3512.6|3514.6|3512.6|3515.6|3513.6|3514.6|3512.6|35
1607655300000|2020-12-11 02:55:00|3515.6|3513.6|3513.6|3511.6|3515.6|3513.6|3513.6|3511.6|182
1607655600000|2020-12-11 03:00:00|3512.6|3510.6|3514.6|3512.6|3514.6|3512.6|3512.6|3510.6|217
1607655900000|2020-12-11 03:05:00|3513.6|3511.6|3513.6|3511.6|3513.6|3511.6|3512.6|3510.6|158
1607656200000|2020-12-11 03:10:00|3514.1|3512.1|3511.6|3509.6|3514.1|3512.1|3511.6|3509.6|230
1607656500000|2020-12-11 03:15:00|||||||||7
1607656800000|2020-12-11 03:20:00|||||||||50
1607657100000|2020-12-11 03:25:00|3512.6|3510.6|3512.6|3510.6|3512.6|3510.6|3512.6|3510.6|69
1607657400000|2020-12-11 03:30:00|3513.6|3511.6|3512.6|3510.6|3513.6|3511.6|3512.6|3510.6|268
1607657700000|2020-12-11 03:35:00|3513.6|3511.6|3513.6|3511.6|3513.6|3511.6|3513.6|3511.6|174
1607658000000|2020-12-11 03:40:00|3514.1|3512.1|3513.6|3511.6|3514.6|3512.6|3513.6|3511.6|162
1607658300000|2020-12-11 03:45:00|3514.6|3512.6|3514.6|3512.6|3514.6|3512.6|3513.6|3511.6|13
1607658600000|2020-12-11 03:50:00|3513.6|3511.6|3514.6|3512.6|3514.6|3512.6|3513.6|3511.6|104
1607658900000|2020-12-11 03:55:00|||||||||362
1607659200000|2020-12-11 04:00:00|3515.6|3513.6|3515.6|3513.6|3515.6|3513.6|3514.6|3512.6|66
1607659500000|2020-12-11 04:05:00|3514.6|3512.6|3515.6|3513.6|3515.6|3513.6|3514.6|3512.6|27
1607659800000|2020-12-11 04:10:00|3515.1|3513.1|3515.6|3513.6|3515.6|3513.6|3514.6|3512.6|40
1607660100000|2020-12-11 04:15:00|||||||||6
1607660400000|2020-12-11 04:20:00|3516.6|3514.6|3516.6|3514.6|3516.6|3514.6|3515.6|3513.6|337
1607660700000|2020-12-11 04:25:00|3516.1|3514.1|3516.6|3514.6|3516.6|3514.6|3515.6|3513.6|82
1607661000000|2020-12-11 04:30:00|3516.1|3514.1|3516.6|3514.6|3516.6|3514.6|3515.6|3513.6|98
1607661300000|2020-12-11 04:35:00|||||||||4
1607661600000|2020-12-11 04:40:00|3515.6|3513.6|3516.6|3514.6|3516.6|3514.6|3515.6|3513.6|90
1607661900000|2020-12-11 04:45:00|3517.6|3515.6|3517.6|3515.6|3517.6|3515.6|3517.6|3515.6|46
1607662200000|2020-12-11 04:50:00|3517.1|3515.1|3517.6|3515.6|3517.6|3515.6|3516.6|3514.6|200
1607662500000|2020-12-11 04:55:00|3516.6|3514.6|3517.6|3515.6|3517.6|3515.6|3516.6|3514.6|141
1607662800000|2020-12-11 05:00:00|3516.6|3514.6|3516.6|3514.6|3517.6|3515.6|3515.6|3513.6|146
1607663100000|2020-12-11 05:05:00|3517.6|3515.6|3517.6|3515.6|3517.6|3515.6|3517.1|3515.1|489
1607663400000|2020-12-11 05:10:00|3517.1|3515.1|3516.6|3514.6|3517.6|3515.6|3516.6|3514.6|146
1607663700000|2020-12-11 05:15:00|3517.6|3515.6|3516.6|3514.6|3517.6|3515.6|3516.6|3514.6|168
1607664000000|2020-12-11 05:20:00|||||||||4
1607664300000|2020-12-11 05:25:00|3515.6|3513.6|3515.6|3513.6|3515.6|3513.6|3515.6|3513.6|32
1607664600000|2020-12-11 05:30:00|3516.6|3514.6|3516.6|3514.6|3516.6|3514.6|3515.6|3513.6|216
1607664900000|2020-12-11 05:35:00|3517.6|3515.6|3517.6|3515.6|3518.6|3516.6|3516.6|3514.6|596
1607665500000|2020-12-11 05:45:00|3516.6|3514.6|3516.6|3514.6|3516.6|3514.6|3516.6|3514.6|170
1607665800000|2020-12-11 05:50:00|3517.1|3515.1|3516.6|3514.6|3517.6|3515.6|3516.6|3514.6|141
1607666100000|2020-12-11 05:55:00|3515.6|3513.6|3516.6|3514.6|3517.6|3515.6|3515.6|3513.6|624
1607666400000|2020-12-11 06:00:00|3517.1|3515.1|3515.6|3513.6|3517.6|3515.6|3515.6|3513.6|70
1607666700000|2020-12-11 06:05:00|3514.6|3512.6|3514.6|3512.6|3515.6|3513.6|3514.6|3512.6|286
1607667000000|2020-12-11 06:10:00|3513.6|3511.6|3512.6|3510.6|3513.6|3511.6|3511.6|3509.6|307
1607667300000|2020-12-11 06:15:00|3511.6|3509.6|3513.6|3511.6|3513.6|3511.6|3511.6|3509.6|368
1607667600000|2020-12-11 06:20:00|3514.1|3512.1|3515.6|3513.6|3515.6|3513.6|3514.1|3512.1|344
1607667900000|2020-12-11 06:25:00|||||||||50
1607668200000|2020-12-11 06:30:00|3516.6|3514.6|3516.6|3514.6|3516.6|3514.6|3516.6|3514.6|51
1607668500000|2020-12-11 06:35:00|3516.1|3514.1|3515.6|3513.6|3516.6|3514.6|3515.6|3513.6|58
1607668800000|2020-12-11 06:40:00|3516.6|3514.6|3517.6|3515.6|3517.6|3515.6|3516.6|3514.6|102
1607669100000|2020-12-11 06:45:00|3516.6|3514.6|3517.6|3515.6|3517.6|3515.6|3516.6|3514.6|34
1607669400000|2020-12-11 06:50:00|3516.6|3514.6|3516.6|3514.6|3517.6|3515.6|3516.6|3514.6|77
1607669700000|2020-12-11 06:55:00|||||||||89
1607670000000|2020-12-11 07:00:00|3516.35|3514.85|3514.35|3512.85|3517.35|3515.85|3514.35|3512.85|660
1607670300000|2020-12-11 07:05:00|3514.85|3513.35|3514.85|3513.35|3515.35|3513.85|3514.35|3512.85|910
1607670600000|2020-12-11 07:10:00|3515.35|3513.85|3516.35|3514.85|3517.35|3515.85|3515.35|3513.85|1030
1607670900000|2020-12-11 07:15:00|3517.35|3515.85|3515.35|3513.85|3517.35|3515.85|3515.35|3513.85|499
1607671200000|2020-12-11 07:20:00|3514.35|3512.85|3515.35|3513.85|3515.35|3513.85|3514.35|3512.85|455
1607671500000|2020-12-11 07:25:00|3514.35|3512.85|3516.35|3514.85|3516.35|3514.85|3514.35|3512.85|669
1607671800000|2020-12-11 07:30:00|3515.35|3513.85|3516.35|3514.85|3516.35|3514.85|3515.35|3513.85|794
1607672100000|2020-12-11 07:35:00|3517.35|3515.85|3516.35|3514.85|3517.35|3515.85|3516.35|3514.85|224
1607672400000|2020-12-11 07:40:00|3515.35|3513.85|3516.35|3514.85|3516.35|3514.85|3515.35|3513.85|190
1607672700000|2020-12-11 07:45:00|3515.35|3513.85|3514.35|3512.85|3516.35|3514.85|3514.35|3512.85|936
1607673000000|2020-12-11 07:50:00|3513.85|3512.35|3515.35|3513.85|3515.35|3513.85|3513.85|3512.35|635
1607673300000|2020-12-11 07:55:00|3514.35|3512.85|3514.35|3512.85|3515.35|3513.85|3514.35|3512.85|2902
1607673600000|2020-12-11 08:00:00|3513.35|3511.85|3509.35|3507.85|3513.35|3511.85|3509.35|3507.85|9346
1607673900000|2020-12-11 08:05:00|3510.35|3508.85|3511.35|3509.85|3513.35|3511.85|3508.35|3506.85|8767
1607674200000|2020-12-11 08:10:00|3510.35|3508.85|3507.35|3505.85|3515.35|3513.85|3507.35|3505.85|8911
1607674500000|2020-12-11 08:15:00|3506.35|3504.85|3505.35|3503.85|3509.35|3507.85|3505.35|3503.85|13311
1607674800000|2020-12-11 08:20:00|3506.35|3504.85|3504.35|3502.85|3508.35|3506.85|3504.35|3502.85|9129
1607675100000|2020-12-11 08:25:00|3503.35|3501.85|3503.35|3501.85|3505.35|3503.85|3501.35|3499.85|7978
1607675400000|2020-12-11 08:30:00|3502.35|3500.85|3490.35|3488.85|3503.35|3501.85|3488.35|3486.85|61845
1607675700000|2020-12-11 08:35:00|3490.85|3489.35|3485.35|3483.85|3491.35|3489.85|3484.35|3482.85|29312
1607676000000|2020-12-11 08:40:00|3485.93|3484.43|3487.93|3486.43|3488.93|3487.43|3483.93|3482.43|15030
1607676300000|2020-12-11 08:45:00|3487.43|3485.93|3481.93|3480.43|3487.43|3485.93|3481.93|3480.43|13897
1607676600000|2020-12-11 08:50:00|3480.93|3479.43|3480.93|3479.43|3484.93|3483.43|3479.93|3478.43|10104
1607676900000|2020-12-11 08:55:00|3481.93|3480.43|3483.93|3482.43|3484.93|3483.43|3480.93|3479.43|7258
1607677200000|2020-12-11 09:00:00|3482.93|3481.43|3488.93|3487.43|3489.93|3488.43|3482.93|3481.43|14352
1607677500000|2020-12-11 09:05:00|3489.93|3488.43|3490.93|3489.43|3496.93|3495.43|3489.93|3488.43|14541
1607677800000|2020-12-11 09:10:00|3491.93|3490.43|3488.93|3487.43|3492.93|3491.43|3488.93|3487.43|12993
1607678100000|2020-12-11 09:15:00|3489.43|3487.93|3492.93|3491.43|3492.93|3491.43|3488.93|3487.43|19275
1607678400000|2020-12-11 09:20:00|3493.93|3492.43|3492.93|3491.43|3493.93|3492.43|3490.93|3489.43|6442
1607678700000|2020-12-11 09:25:00|3493.93|3492.43|3493.93|3492.43|3496.93|3495.43|3492.93|3491.43|7009
1607679000000|2020-12-11 09:30:00|3494.93|3493.43|3494.93|3493.43|3496.93|3495.43|3493.93|3492.43|14166
1607679300000|2020-12-11 09:35:00|3493.93|3492.43|3494.93|3493.43|3494.93|3493.43|3492.93|3491.43|4656
1607679600000|2020-12-11 09:40:00|3493.93|3492.43|3495.93|3494.43|3496.93|3495.43|3492.93|3491.43|3385
1607679900000|2020-12-11 09:45:00|3496.93|3495.43|3495.93|3494.43|3497.93|3496.43|3495.93|3494.43|4477
1607680200000|2020-12-11 09:50:00|3496.93|3495.43|3493.93|3492.43|3496.93|3495.43|3493.93|3492.43|5134
1607680500000|2020-12-11 09:55:00|3493.43|3491.93|3488.93|3487.43|3493.43|3491.93|3488.93|3487.43|8777
1607680800000|2020-12-11 10:00:00|3487.93|3486.43|3488.93|3487.43|3491.93|3490.43|3487.93|3486.43|11304
1607681100000|2020-12-11 10:05:00|3489.93|3488.43|3490.93|3489.43|3490.93|3489.43|3488.93|3487.43|2957
1607681400000|2020-12-11 10:10:00|3489.93|3488.43|3487.93|3486.43|3490.93|3489.43|3487.93|3486.43|2990
1607681700000|2020-12-11 10:15:00|3486.93|3485.43|3490.93|3489.43|3490.93|3489.43|3486.93|3485.43|5604
1607682000000|2020-12-11 10:20:00|3489.93|3488.43|3491.93|3490.43|3491.93|3490.43|3488.93|3487.43|5880
1607682300000|2020-12-11 10:25:00|3490.93|3489.43|3490.93|3489.43|3491.93|3490.43|3489.93|3488.43|3319
1607682600000|2020-12-11 10:30:00|3491.93|3490.43|3488.93|3487.43|3493.93|3492.43|3488.93|3487.43|8196
1607682900000|2020-12-11 10:35:00|3487.93|3486.43|3481.93|3480.43|3488.93|3487.43|3481.93|3480.43|19300
1607683200000|2020-12-11 10:40:00|3480.93|3479.43|3477.93|3476.43|3482.93|3481.43|3476.93|3475.43|11307
1607683500000|2020-12-11 10:45:00|3476.93|3475.43|3476.93|3475.43|3477.93|3476.43|3474.93|3473.43|8031
1607683800000|2020-12-11 10:50:00|3476.43|3474.93|3478.93|3477.43|3480.93|3479.43|3475.93|3474.43|11011
1607684100000|2020-12-11 10:55:00|3477.93|3476.43|3472.93|3471.43|3477.93|3476.43|3470.93|3469.43|10341
1607684400000|2020-12-11 11:00:00|3471.93|3470.43|3472.93|3471.43|3474.93|3473.43|3470.93|3469.43|7763
1607684700000|2020-12-11 11:05:00|3473.93|3472.43|3466.93|3465.43|3473.93|3472.43|3464.93|3463.43|12137
1607685000000|2020-12-11 11:10:00|3467.93|3466.43|3465.93|3464.43|3467.93|3466.43|3464.93|3463.43|23967
1607685300000|2020-12-11 11:15:00|3464.93|3463.43|3466.93|3465.43|3470.93|3469.43|3464.93|3463.43|14820
1607685600000|2020-12-11 11:20:00|3465.93|3464.43|3464.93|3463.43|3467.93|3466.43|3462.93|3461.43|15790
1607685900000|2020-12-11 11:25:00|3465.93|3464.43|3462.93|3461.43|3465.93|3464.43|3461.93|3460.43|9983
1607686200000|2020-12-11 11:30:00|3461.93|3460.43|3465.93|3464.43|3466.93|3465.43|3461.93|3460.43|8179
1607686500000|2020-12-11 11:35:00|3466.43|3464.93|3470.93|3469.43|3470.93|3469.43|3463.93|3462.43|10990
1607686800000|2020-12-11 11:40:00|3469.93|3468.43|3469.93|3468.43|3471.93|3470.43|3468.93|3467.43|9029
1607687100000|2020-12-11 11:45:00|3468.93|3467.43|3468.93|3467.43|3470.93|3469.43|3468.93|3467.43|19218
1607687400000|2020-12-11 11:50:00|3469.93|3468.43|3466.93|3465.43|3471.93|3470.43|3466.93|3465.43|8219
1607687700000|2020-12-11 11:55:00|3467.93|3466.43|3472.93|3471.43|3472.93|3471.43|3466.93|3465.43|5509
1607688000000|2020-12-11 12:00:00|3473.93|3472.43|3474.93|3473.43|3474.93|3473.43|3470.93|3469.43|9146
1607688300000|2020-12-11 12:05:00|3473.93|3472.43|3474.93|3473.43|3475.93|3474.43|3473.93|3472.43|6822
1607688600000|2020-12-11 12:10:00|3475.93|3474.43|3475.93|3474.43|3475.93|3474.43|3474.93|3473.43|6521
1607688900000|2020-12-11 12:15:00|3474.93|3473.43|3478.93|3477.43|3479.93|3478.43|3474.93|3473.43|8616
1607689200000|2020-12-11 12:20:00|3477.93|3476.43|3479.93|3478.43|3479.93|3478.43|3476.93|3475.43|10536
1607689500000|2020-12-11 12:25:00|3480.93|3479.43|3479.93|3478.43|3480.93|3479.43|3478.93|3477.43|9561
1607689800000|2020-12-11 12:30:00|3478.93|3477.43|3479.93|3478.43|3479.93|3478.43|3477.93|3476.43|26725
1607690100000|2020-12-11 12:35:00|3478.93|3477.43|3479.93|3478.43|3479.93|3478.43|3477.93|3476.43|6336
1607690400000|2020-12-11 12:40:00|3480.11|3478.61|3481.11|3479.61|3481.11|3479.61|3479.11|3477.61|3292
1607690700000|2020-12-11 12:45:00|3482.11|3480.61|3483.11|3481.61|3483.11|3481.61|3481.11|3479.61|3666
1607691000000|2020-12-11 12:50:00|3484.11|3482.61|3484.11|3482.61|3486.11|3484.61|3484.11|3482.61|6043
1607691300000|2020-12-11 12:55:00|3485.11|3483.61|3484.11|3482.61|3485.61|3484.11|3484.11|3482.61|4354
1607691600000|2020-12-11 13:00:00|3485.11|3483.61|3486.11|3484.61|3488.11|3486.61|3485.11|3483.61|4739
1607691900000|2020-12-11 13:05:00|3485.11|3483.61|3485.11|3483.61|3486.11|3484.61|3484.11|3482.61|5475
1607692200000|2020-12-11 13:10:00|3484.11|3482.61|3483.11|3481.61|3485.11|3483.61|3483.11|3481.61|8254
1607692500000|2020-12-11 13:15:00|3484.11|3482.61|3483.11|3481.61|3484.11|3482.61|3482.11|3480.61|4834
1607692800000|2020-12-11 13:20:00|3483.61|3482.11|3484.11|3482.61|3486.11|3484.61|3483.11|3481.61|5937
1607693100000|2020-12-11 13:25:00|3485.11|3483.61|3486.11|3484.61|3486.11|3484.61|3485.11|3483.61|4945
1607693400000|2020-12-11 13:30:00|3485.11|3483.61|3487.11|3485.61|3488.11|3486.61|3484.11|3482.61|7848
1607693700000|2020-12-11 13:35:00|3486.11|3484.61|3486.11|3484.61|3487.11|3485.61|3486.11|3484.61|2187
1607694000000|2020-12-11 13:40:00|3485.11|3483.61|3486.11|3484.61|3486.11|3484.61|3485.11|3483.61|6324
1607694300000|2020-12-11 13:45:00|3487.11|3485.61|3485.11|3483.61|3487.11|3485.61|3485.11|3483.61|3605
1607694600000|2020-12-11 13:50:00|3484.11|3482.61|3489.11|3487.61|3490.11|3488.61|3483.11|3481.61|14440
1607694900000|2020-12-11 13:55:00|3489.61|3488.11|3490.11|3488.61|3490.11|3488.61|3487.11|3485.61|7565
1607695200000|2020-12-11 14:00:00|3489.11|3487.61|3489.11|3487.61|3490.11|3488.61|3489.11|3487.61|6483
1607695500000|2020-12-11 14:05:00|3490.11|3488.61|3490.11|3488.61|3490.11|3488.61|3489.11|3487.61|4458
1607695800000|2020-12-11 14:10:00|3489.11|3487.61|3489.11|3487.61|3491.11|3489.61|3489.11|3487.61|7084
1607696100000|2020-12-11 14:15:00|3490.11|3488.61|3490.11|3488.61|3491.11|3489.61|3489.11|3487.61|8823
1607696400000|2020-12-11 14:20:00|3491.11|3489.61|3491.11|3489.61|3492.11|3490.61|3490.11|3488.61|4224
1607696700000|2020-12-11 14:25:00|3490.11|3488.61|3491.11|3489.61|3492.11|3490.61|3489.11|3487.61|4248
1607697000000|2020-12-11 14:30:00|3492.11|3490.61|3494.11|3492.61|3494.11|3492.61|3491.11|3489.61|9278
1607697300000|2020-12-11 14:35:00|3495.11|3493.61|3495.11|3493.61|3496.11|3494.61|3493.11|3491.61|45354
1607697600000|2020-12-11 14:40:00|3496.11|3494.61|3492.11|3490.61|3496.11|3494.61|3491.11|3489.61|18558
1607697900000|2020-12-11 14:45:00|3493.11|3491.61|3494.11|3492.61|3496.11|3494.61|3492.11|3490.61|11915
1607698200000|2020-12-11 14:50:00|3493.11|3491.61|3496.11|3494.61|3497.11|3495.61|3491.11|3489.61|8914
1607698500000|2020-12-11 14:55:00|3497.11|3495.61|3495.11|3493.61|3497.11|3495.61|3494.11|3492.61|3628
1607698800000|2020-12-11 15:00:00|3496.11|3494.61|3497.11|3495.61|3499.11|3497.61|3496.11|3494.61|16287
1607699100000|2020-12-11 15:05:00|3496.11|3494.61|3497.11|3495.61|3499.11|3497.61|3495.11|3493.61|11998
1607699400000|2020-12-11 15:10:00|3497.1|3495.6|3499.1|3497.6|3499.1|3497.6|3496.1|3494.6|20305
1607699700000|2020-12-11 15:15:00|3500.1|3498.6|3501.1|3499.6|3503.1|3501.6|3499.1|3497.6|8549
1607700000000|2020-12-11 15:20:00|3500.1|3498.6|3500.1|3498.6|3502.1|3500.6|3500.1|3498.6|6774
1607700300000|2020-12-11 15:25:00|3501.1|3499.6|3497.1|3495.6|3502.1|3500.6|3496.1|3494.6|8087
1607700600000|2020-12-11 15:30:00|3496.1|3494.6|3499.1|3497.6|3499.1|3497.6|3496.1|3494.6|3845
1607700900000|2020-12-11 15:35:00|3500.1|3498.6|3496.1|3494.6|3500.1|3498.6|3496.1|3494.6|9904
1607701200000|2020-12-11 15:40:00|3497.1|3495.6|3495.1|3493.6|3497.1|3495.6|3495.1|3493.6|13724
1607701500000|2020-12-11 15:45:00|3496.1|3494.6|3494.1|3492.6|3496.1|3494.6|3493.1|3491.6|5793
1607701800000|2020-12-11 15:50:00|3493.1|3491.6|3493.1|3491.6|3494.1|3492.6|3492.1|3490.6|8308
1607702100000|2020-12-11 15:55:00|3492.1|3490.6|3494.1|3492.6|3495.1|3493.6|3492.1|3490.6|9678
1607702400000|2020-12-11 16:00:00|3495.1|3493.6|3497.1|3495.6|3497.1|3495.6|3494.1|3492.6|7386
1607702700000|2020-12-11 16:05:00|3496.1|3494.6|3494.1|3492.6|3497.1|3495.6|3494.1|3492.6|4873
1607703000000|2020-12-11 16:10:00|3495.1|3493.6|3494.1|3492.6|3495.1|3493.6|3493.1|3491.6|7346
1607703300000|2020-12-11 16:15:00|3493.1|3491.6|3493.1|3491.6|3494.1|3492.6|3491.1|3489.6|16113
1607703600000|2020-12-11 16:20:00|3492.1|3490.6|3489.1|3487.6|3493.1|3491.6|3489.1|3487.6|14976
1607703900000|2020-12-11 16:25:00|3490.1|3488.6|3489.1|3487.6|3490.1|3488.6|3487.1|3485.6|41108
1607704200000|2020-12-11 16:30:00|3488.1|3486.6|3489.1|3487.6|3490.1|3488.6|3486.1|3484.6|72557
1607704500000|2020-12-11 16:35:00|3488.1|3486.6|3487.1|3485.6|3489.1|3487.6|3486.1|3484.6|25231
1607704800000|2020-12-11 16:40:00|3486.1|3484.6|3486.1|3484.6|3488.1|3486.6|3486.1|3484.6|31509
1607705100000|2020-12-11 16:45:00|3487.1|3485.6|3490.1|3488.6|3490.1|3488.6|3486.1|3484.6|14350
1607705400000|2020-12-11 16:50:00|3489.1|3487.6|3489.1|3487.6|3491.1|3489.6|3489.1|3487.6|4914
1607705700000|2020-12-11 16:55:00|3489.6|3488.1|3488.1|3486.6|3489.6|3488.1|3487.1|3485.6|3753
1607706000000|2020-12-11 17:00:00|3489.1|3487.6|3485.1|3483.6|3490.1|3488.6|3485.1|3483.6|5681
1607706300000|2020-12-11 17:05:00|3486.1|3484.6|3485.1|3483.6|3487.1|3485.6|3484.1|3482.6|2629
1607706600000|2020-12-11 17:10:00|3484.1|3482.6|3481.1|3479.6|3485.1|3483.6|3481.1|3479.6|3241
1607706900000|2020-12-11 17:15:00|3482.1|3480.6|3479.1|3477.6|3483.1|3481.6|3479.1|3477.6|2034
1607707200000|2020-12-11 17:20:00|3480.1|3478.6|3480.1|3478.6|3480.1|3478.6|3479.1|3477.6|2863
1607707500000|2020-12-11 17:25:00|3479.1|3477.6|3480.1|3478.6|3480.1|3478.6|3479.1|3477.6|2271
1607707800000|2020-12-11 17:30:00|3479.1|3477.6|3478.1|3476.6|3480.1|3478.6|3478.1|3476.6|2554
1607708100000|2020-12-11 17:35:00|3479.1|3477.6|3478.1|3476.6|3479.1|3477.6|3477.1|3475.6|2096
1607708400000|2020-12-11 17:40:00|3479.1|3477.6|3480.1|3478.6|3480.1|3478.6|3478.1|3476.6|1885
1607708700000|2020-12-11 17:45:00|3479.1|3477.6|3481.1|3479.6|3481.1|3479.6|3479.1|3477.6|2630
1607709000000|2020-12-11 17:50:00|3482.1|3480.6|3484.1|3482.6|3484.1|3482.6|3482.1|3480.6|1772
1607709300000|2020-12-11 17:55:00|3483.1|3481.6|3484.1|3482.6|3485.1|3483.6|3483.1|3481.6|2065
1607709600000|2020-12-11 18:00:00|3483.1|3481.6|3484.1|3482.6|3484.1|3482.6|3483.1|3481.6|2098
1607709900000|2020-12-11 18:05:00|3483.1|3481.6|3484.1|3482.6|3484.1|3482.6|3483.1|3481.6|473
1607710200000|2020-12-11 18:10:00|3485.1|3483.6|3486.1|3484.6|3487.1|3485.6|3485.1|3483.6|2280
1607710500000|2020-12-11 18:15:00|3487.1|3485.6|3486.1|3484.6|3487.1|3485.6|3485.1|3483.6|1228
1607710800000|2020-12-11 18:20:00|3485.1|3483.6|3484.1|3482.6|3485.1|3483.6|3484.1|3482.6|972
1607711100000|2020-12-11 18:25:00|3485.1|3483.6|3487.1|3485.6|3487.1|3485.6|3484.1|3482.6|2970
1607711400000|2020-12-11 18:30:00|3488.1|3486.6|3489.1|3487.6|3489.1|3487.6|3487.1|3485.6|1008
1607711700000|2020-12-11 18:35:00|3490.1|3488.6|3490.1|3488.6|3491.1|3489.6|3489.1|3487.6|860
1607712000000|2020-12-11 18:40:00|3489.1|3487.6|3490.1|3488.6|3490.1|3488.6|3489.1|3487.6|210
1607712300000|2020-12-11 18:45:00|3489.6|3488.1|3490.1|3488.6|3491.1|3489.6|3489.1|3487.6|723
1607712600000|2020-12-11 18:50:00|3491.1|3489.6|3493.1|3491.6|3493.1|3491.6|3490.1|3488.6|678
1607712900000|2020-12-11 18:55:00|3494.1|3492.6|3493.1|3491.6|3494.1|3492.6|3492.1|3490.6|1475
1607713200000|2020-12-11 19:00:00|3492.1|3490.6|3492.1|3490.6|3493.1|3491.6|3492.1|3490.6|635
1607713500000|2020-12-11 19:05:00|3493.1|3491.6|3493.1|3491.6|3494.1|3492.6|3492.1|3490.6|1115
1607713800000|2020-12-11 19:10:00|3492.1|3490.6|3492.1|3490.6|3493.1|3491.6|3492.1|3490.6|554
1607714100000|2020-12-11 19:15:00|3493.1|3491.6|3493.1|3491.6|3493.1|3491.6|3492.1|3490.6|393
1607714400000|2020-12-11 19:20:00|3492.6|3491.1|3494.1|3492.6|3494.1|3492.6|3492.1|3490.6|394
1607714700000|2020-12-11 19:25:00|3493.1|3491.6|3492.1|3490.6|3494.1|3492.6|3491.1|3489.6|973
1607715000000|2020-12-11 19:30:00|3493.1|3491.6|3494.1|3492.6|3495.1|3493.6|3492.1|3490.6|1409
1607715300000|2020-12-11 19:35:00|3493.1|3491.6|3493.1|3491.6|3494.1|3492.6|3493.1|3491.6|662
1607715600000|2020-12-11 19:40:00|3494.1|3492.6|3494.1|3492.6|3494.1|3492.6|3492.1|3490.6|765
1607715900000|2020-12-11 19:45:00|3493.1|3491.6|3493.1|3491.6|3494.1|3492.6|3493.1|3491.6|1278
1607716200000|2020-12-11 19:50:00|3492.1|3490.6|3491.1|3489.6|3493.1|3491.6|3491.1|3489.6|1143
1607716500000|2020-12-11 19:55:00|3490.6|3489.1|3490.1|3488.6|3491.1|3489.6|3490.1|3488.6|1267
1607716800000|2020-12-11 20:00:00|3491.1|3489.6|3489.1|3487.6|3491.1|3489.6|3489.1|3487.6|1489
1607717100000|2020-12-11 20:05:00|3490.1|3488.6|3489.1|3487.6|3490.1|3488.6|3489.1|3487.6|446
1607717400000|2020-12-11 20:10:00|3490.1|3488.6|3491.1|3489.6|3491.1|3489.6|3489.1|3487.6|569
1607717700000|2020-12-11 20:15:00|3492.1|3490.6|3494.1|3492.6|3494.1|3492.6|3492.1|3490.6|927
1607718000000|2020-12-11 20:20:00|3493.1|3491.6|3492.1|3490.6|3494.1|3492.6|3492.1|3490.6|714
1607718300000|2020-12-11 20:25:00|3493.1|3491.6|3492.1|3490.6|3493.1|3491.6|3491.1|3489.6|853
1607718600000|2020-12-11 20:30:00|3493.1|3491.6|3492.1|3490.6|3494.1|3492.6|3492.1|3490.6|1078
1607718900000|2020-12-11 20:35:00|3493.1|3491.6|3494.1|3492.6|3494.1|3492.6|3493.1|3491.6|698
1607719200000|2020-12-11 20:40:00|3493.1|3491.6|3492.1|3490.6|3495.1|3493.6|3492.1|3490.6|830
1607719500000|2020-12-11 20:45:00|3493.1|3491.6|3491.1|3489.6|3493.1|3491.6|3490.1|3488.6|1299
1607719800000|2020-12-11 20:50:00|3492.1|3490.6|3493.1|3491.6|3494.1|3492.6|3491.1|3489.6|2441
1607720100000|2020-12-11 20:55:00|3494.1|3492.6|3496.1|3494.6|3496.1|3494.6|3493.1|3491.6|4430
1607720400000|2020-12-11 21:00:00|3498.35|3495.35|3499.25|3496.25|3499.65|3496.65|3492.95|3489.95|949
1607720700000|2020-12-11 21:05:00|3498.95|3495.95|3498.15|3495.15|3499.25|3496.25|3496.85|3493.85|0
1607721000000|2020-12-11 21:10:00|3498.35|3495.35|3497.75|3494.75|3499.25|3496.25|3497.25|3494.25|0
1607721300000|2020-12-11 21:15:00|3497.95|3494.95|3498.05|3495.05|3498.25|3495.25|3497.75|3494.75|0
1607721600000|2020-12-11 21:20:00|3498.15|3495.15|3497.45|3494.45|3498.25|3495.25|3497.45|3494.45|0
1607721900000|2020-12-11 21:25:00|3497.35|3494.35|3497.55|3494.55|3497.55|3494.55|3497.15|3494.15|0
1607722200000|2020-12-11 21:30:00|3496.75|3493.75|3495.85|3492.85|3499.35|3496.35|3495.85|3492.85|0
1607722500000|2020-12-11 21:35:00|3495.65|3492.65|3498.65|3495.65|3499.05|3496.05|3495.65|3492.65|0
1607722800000|2020-12-11 21:40:00|3498.85|3495.85|3498.05|3495.05|3499.05|3496.05|3497.55|3494.55|0
1607723100000|2020-12-11 21:45:00|3498.25|3495.25|3498.65|3495.65|3498.65|3495.65|3497.85|3494.85|0
1607723400000|2020-12-11 21:50:00|3498.45|3495.45|3498.45|3495.45|3498.85|3495.85|3498.25|3495.25|0
1607723700000|2020-12-11 21:55:00|3498.25|3495.25|3496.35|3493.35|3498.45|3495.45|3496.05|3493.05|0
1607900400000|2020-12-13 23:00:00|3514.15|3511.15|3510.25|3507.25|3515.25|3512.25|3509.15|3506.15|0
1607900700000|2020-12-13 23:05:00|3510.65|3507.65|3510.55|3507.55|3513.65|3510.65|3508.55|3505.55|0
1607901000000|2020-12-13 23:10:00|3510.65|3507.65|3507.15|3504.15|3511.15|3508.15|3507.15|3504.15|0
1607901300000|2020-12-13 23:15:00|3507.65|3504.65|3508.05|3505.05|3509.55|3506.55|3507.65|3504.65|0
1607901600000|2020-12-13 23:20:00|3508.15|3505.15|3508.85|3505.85|3509.55|3506.55|3507.85|3504.85|0
1607901900000|2020-12-13 23:25:00|3508.65|3505.65|3507.85|3504.85|3508.65|3505.65|3507.45|3504.45|0
1607902200000|2020-12-13 23:30:00|3507.65|3504.65|3505.45|3502.45|3507.85|3504.85|3505.35|3502.35|0
1607902500000|2020-12-13 23:35:00|3505.55|3502.55|3504.25|3501.25|3505.55|3502.55|3504.25|3501.25|0
1607902800000|2020-12-13 23:40:00|3504.35|3501.35|3503.15|3500.15|3504.45|3501.45|3502.75|3499.75|0
1607903100000|2020-12-13 23:45:00|3503.05|3500.05|3502.95|3499.95|3504.25|3501.25|3502.55|3499.55|0
1607903400000|2020-12-13 23:50:00|3503.15|3500.15|3505.35|3502.35|3505.75|3502.75|3503.15|3500.15|0
1607903700000|2020-12-13 23:55:00|3505.45|3502.45|3505.15|3502.15|3505.75|3502.75|3504.65|3501.65|0
1607904000000|2020-12-14 00:00:00|3505.75|3502.75|3506.35|3503.35|3506.85|3503.85|3505.25|3502.25|0
1607904300000|2020-12-14 00:05:00|3506.25|3503.25|3505.75|3502.75|3506.45|3503.45|3504.25|3501.25|0
1607904600000|2020-12-14 00:10:00|3505.95|3502.95|3509.35|3506.35|3509.35|3506.35|3505.15|3502.15|0
1607904900000|2020-12-14 00:15:00|3509.15|3506.15|3512.35|3510.35|3514.35|3512.35|3509.15|3506.15|1465
1607905200000|2020-12-14 00:20:00|3512.85|3510.85|3514.35|3512.35|3514.35|3512.35|3512.35|3510.35|587
1607905500000|2020-12-14 00:25:00|3514.85|3512.85|3512.85|3510.85|3514.85|3512.85|3512.35|3510.35|218
1607905800000|2020-12-14 00:30:00|3513.35|3511.35|3514.35|3512.35|3515.35|3513.35|3513.35|3511.35|385
1607906100000|2020-12-14 00:35:00|3515.35|3513.35|3515.35|3513.35|3515.35|3513.35|3515.35|3513.35|470
1607906400000|2020-12-14 00:40:00|3516.35|3514.35|3514.35|3512.35|3516.35|3514.35|3514.35|3512.35|655
1607906700000|2020-12-14 00:45:00|3515.35|3513.35|3516.35|3514.35|3516.35|3514.35|3514.35|3512.35|173
1607907000000|2020-12-14 00:50:00|3515.35|3513.35|3514.35|3512.35|3516.35|3514.35|3514.35|3512.35|106
1607907300000|2020-12-14 00:55:00|3514.85|3512.85|3514.35|3512.35|3515.35|3513.35|3513.85|3511.85|106
1607907600000|2020-12-14 01:00:00|3515.35|3513.35|3513.35|3511.35|3515.35|3513.35|3513.35|3511.35|244
1607907900000|2020-12-14 01:05:00|3512.35|3510.35|3511.35|3509.35|3512.35|3510.35|3511.35|3509.35|349
1607908200000|2020-12-14 01:10:00|3512.35|3510.35|3513.35|3511.35|3513.35|3511.35|3511.35|3509.35|268
1607908500000|2020-12-14 01:15:00|3513.85|3511.85|3516.35|3514.35|3516.35|3514.35|3513.35|3511.35|746
1607908800000|2020-12-14 01:20:00|3515.35|3513.35|3514.35|3512.35|3515.85|3513.85|3514.35|3512.35|383
1607909100000|2020-12-14 01:25:00|||||||||197
1607909400000|2020-12-14 01:30:00|3513.35|3511.35|3513.35|3511.35|3514.35|3512.35|3512.35|3510.35|287
1607909700000|2020-12-14 01:35:00|3512.35|3510.35|3513.35|3511.35|3514.35|3512.35|3512.35|3510.35|222
1607910000000|2020-12-14 01:40:00|3512.85|3510.85|3513.35|3511.35|3513.35|3511.35|3512.85|3510.85|189
1607910300000|2020-12-14 01:45:00|3512.85|3510.85|3512.35|3510.35|3513.35|3511.35|3512.35|3510.35|235
1607910600000|2020-12-14 01:50:00|3511.35|3509.35|3511.35|3509.35|3512.35|3510.35|3510.35|3508.35|493
1607910900000|2020-12-14 01:55:00|3512.35|3510.35|3511.35|3509.35|3512.35|3510.35|3511.35|3509.35|23
1607911200000|2020-12-14 02:00:00|3512.35|3510.35|3510.35|3508.35|3512.35|3510.35|3510.35|3508.35|274
1607911500000|2020-12-14 02:05:00|3510.85|3508.85|3510.35|3508.35|3511.35|3509.35|3510.35|3508.35|69
1607911800000|2020-12-14 02:10:00|3510.85|3508.85|3510.85|3508.85|3511.35|3509.35|3510.35|3508.35|163
1607912100000|2020-12-14 02:15:00|3511.35|3509.35|3510.35|3508.35|3511.35|3509.35|3510.35|3508.35|44
1607912400000|2020-12-14 02:20:00|||||||||59
1607912700000|2020-12-14 02:25:00|||||||||29
1607913000000|2020-12-14 02:30:00|||||||||35
1607913300000|2020-12-14 02:35:00|3509.35|3507.35|3508.35|3506.35|3509.35|3507.35|3508.35|3506.35|480
1607913600000|2020-12-14 02:40:00|3509.35|3507.35|3509.35|3507.35|3509.35|3507.35|3509.35|3507.35|278
1607913900000|2020-12-14 02:45:00|3508.35|3506.35|3508.35|3506.35|3508.35|3506.35|3508.35|3506.35|251
1607914200000|2020-12-14 02:50:00|||||||||47
1607914500000|2020-12-14 02:55:00|3509.35|3507.35|3508.35|3506.35|3509.35|3507.35|3508.35|3506.35|152
1607914800000|2020-12-14 03:00:00|3509.35|3507.35|3510.35|3508.35|3510.35|3508.35|3508.35|3506.35|394
1607915100000|2020-12-14 03:05:00|3509.85|3507.85|3509.35|3507.35|3510.35|3508.35|3508.35|3506.35|284
1607915400000|2020-12-14 03:10:00|3508.85|3506.85|3508.35|3506.35|3509.35|3507.35|3508.35|3506.35|142
1607915700000|2020-12-14 03:15:00|3509.35|3507.35|3508.35|3506.35|3509.35|3507.35|3508.35|3506.35|133
1607916000000|2020-12-14 03:20:00|3509.35|3507.35|3508.35|3506.35|3509.35|3507.35|3508.35|3506.35|110
1607916300000|2020-12-14 03:25:00|3509.35|3507.35|3508.35|3506.35|3509.35|3507.35|3508.35|3506.35|118
1607916600000|2020-12-14 03:30:00|3508.85|3506.85|3508.35|3506.35|3509.35|3507.35|3508.35|3506.35|133
1607916900000|2020-12-14 03:35:00|3508.85|3506.85|3509.35|3507.35|3509.35|3507.35|3508.35|3506.35|58
1607917200000|2020-12-14 03:40:00|3508.85|3506.85|3508.35|3506.35|3509.35|3507.35|3508.35|3506.35|3458
1607917500000|2020-12-14 03:45:00|||||||||61
1607917800000|2020-12-14 03:50:00|||||||||47
1607918100000|2020-12-14 03:55:00|||||||||67
1607918400000|2020-12-14 04:00:00|||||||||19
1607918700000|2020-12-14 04:05:00|3509.35|3507.35|3509.35|3507.35|3509.35|3507.35|3509.35|3507.35|152
1607919000000|2020-12-14 04:10:00|3508.35|3506.35|3509.35|3507.35|3509.35|3507.35|3508.35|3506.35|112
1607919300000|2020-12-14 04:15:00|3508.35|3506.35|3509.35|3507.35|3509.35|3507.35|3508.35|3506.35|128
1607919600000|2020-12-14 04:20:00|3508.85|3506.85|3509.35|3507.35|3509.35|3507.35|3508.35|3506.35|116
1607919900000|2020-12-14 04:25:00|3508.35|3506.35|3508.35|3506.35|3508.35|3506.35|3508.35|3506.35|40
1607920200000|2020-12-14 04:30:00|||||||||29
1607920500000|2020-12-14 04:35:00|||||||||48
1607920800000|2020-12-14 04:40:00|3507.35|3505.35|3508.35|3506.35|3508.35|3506.35|3507.35|3505.35|186
1607921100000|2020-12-14 04:45:00|3507.85|3505.85|3507.35|3505.35|3508.35|3506.35|3507.35|3505.35|118
1607921400000|2020-12-14 04:50:00|3506.35|3504.35|3506.35|3504.35|3506.35|3504.35|3505.35|3503.35|444
1607921700000|2020-12-14 04:55:00|3506.85|3504.85|3506.85|3504.85|3506.85|3504.85|3506.85|3504.85|72
1607922000000|2020-12-14 05:00:00|3507.35|3505.35|3503.35|3501.35|3507.35|3505.35|3503.35|3501.35|626
1607922300000|2020-12-14 05:05:00|3503.85|3501.85|3501.35|3499.35|3504.35|3502.35|3501.35|3499.35|285
1607922600000|2020-12-14 05:10:00|3500.35|3498.35|3501.35|3499.35|3501.35|3499.35|3500.35|3498.35|144
1607922900000|2020-12-14 05:15:00|3501.85|3499.85|3501.35|3499.35|3502.35|3500.35|3501.35|3499.35|67
1607923200000|2020-12-14 05:20:00|3502.35|3500.35|3500.85|3498.85|3502.35|3500.35|3500.35|3498.35|113
1607923500000|2020-12-14 05:25:00|3500.35|3498.35|3503.35|3501.35|3503.35|3501.35|3500.35|3498.35|114
1607923800000|2020-12-14 05:30:00|3504.35|3502.35|3504.35|3502.35|3504.35|3502.35|3504.35|3502.35|204
1607924100000|2020-12-14 05:35:00|||||||||78
1607924400000|2020-12-14 05:40:00|3503.35|3501.35|3502.35|3500.35|3503.35|3501.35|3502.35|3500.35|1399
1607924700000|2020-12-14 05:45:00|3501.35|3499.35|3502.35|3500.35|3502.35|3500.35|3501.35|3499.35|1652
1607925000000|2020-12-14 05:50:00|3503.35|3501.35|3503.35|3501.35|3503.35|3501.35|3502.35|3500.35|250
1607925300000|2020-12-14 05:55:00|3503.85|3501.85|3504.35|3502.35|3504.35|3502.35|3503.85|3501.85|140
1607925600000|2020-12-14 06:00:00|3505.35|3503.35|3505.35|3503.35|3506.35|3504.35|3505.35|3503.35|259
1607925900000|2020-12-14 06:05:00|3504.35|3502.35|3504.35|3502.35|3504.35|3502.35|3503.35|3501.35|2075
1607926200000|2020-12-14 06:10:00|3503.35|3501.35|3505.35|3503.35|3505.35|3503.35|3503.35|3501.35|61
1607926500000|2020-12-14 06:15:00|3506.35|3504.35|3506.35|3504.35|3506.35|3504.35|3506.35|3504.35|213
1607926800000|2020-12-14 06:20:00|3507.35|3505.35|3507.35|3505.35|3507.35|3505.35|3506.35|3504.35|570
1607927100000|2020-12-14 06:25:00|3506.85|3504.85|3506.35|3504.35|3507.35|3505.35|3506.35|3504.35|119
1607927400000|2020-12-14 06:30:00|3507.35|3505.35|3507.35|3505.35|3507.35|3505.35|3507.35|3505.35|198
1607927700000|2020-12-14 06:35:00|3506.85|3504.85|3508.35|3506.35|3508.35|3506.35|3506.35|3504.35|250
1607928000000|2020-12-14 06:40:00|3507.35|3505.35|3509.35|3507.35|3510.35|3508.35|3507.35|3505.35|463
1607928300000|2020-12-14 06:45:00|3508.85|3506.85|3509.35|3507.35|3509.85|3507.85|3508.35|3506.35|331
1607928600000|2020-12-14 06:50:00|3508.35|3506.35|3510.35|3508.35|3510.35|3508.35|3508.35|3506.35|254
1607928900000|2020-12-14 06:55:00|3511.35|3509.35|3508.35|3506.35|3512.35|3510.35|3508.35|3506.35|1177
1607929200000|2020-12-14 07:00:00|3508.1|3506.6|3509.1|3507.6|3511.1|3509.6|3507.1|3505.6|3567
1607929500000|2020-12-14 07:05:00|3508.1|3506.6|3509.1|3507.6|3509.1|3507.6|3507.1|3505.6|2394
1607929800000|2020-12-14 07:10:00|3508.1|3506.6|3507.1|3505.6|3509.1|3507.6|3507.1|3505.6|1692
1607930100000|2020-12-14 07:15:00|3508.1|3506.6|3510.1|3508.6|3511.1|3509.6|3508.1|3506.6|1712
1607930400000|2020-12-14 07:20:00|3509.1|3507.6|3509.1|3507.6|3510.1|3508.6|3507.1|3505.6|1871
1607930700000|2020-12-14 07:25:00|3508.6|3507.1|3510.1|3508.6|3510.1|3508.6|3508.6|3507.1|1462
1607931000000|2020-12-14 07:30:00|3510.6|3509.1|3510.1|3508.6|3512.1|3510.6|3510.1|3508.6|3028
1607931300000|2020-12-14 07:35:00|3510.6|3509.1|3516.1|3514.6|3518.1|3516.6|3510.1|3508.6|4928
1607931600000|2020-12-14 07:40:00|3515.6|3514.1|3520.1|3518.6|3520.1|3518.6|3514.1|3512.6|5016
1607931900000|2020-12-14 07:45:00|3519.1|3517.6|3524.1|3522.6|3527.1|3525.6|3519.1|3517.6|8257
1607932200000|2020-12-14 07:50:00|3525.1|3523.6|3518.1|3516.6|3525.1|3523.6|3518.1|3516.6|25956
1607932500000|2020-12-14 07:55:00|3519.1|3517.6|3517.1|3515.6|3521.1|3519.6|3517.1|3515.6|4631
1607932800000|2020-12-14 08:00:00|3518.1|3516.6|3521.1|3519.6|3521.1|3519.6|3514.1|3512.6|17630
1607933100000|2020-12-14 08:05:00|3520.1|3518.6|3516.1|3514.6|3525.1|3523.6|3515.1|3513.6|12757
1607933400000|2020-12-14 08:10:00|3517.1|3515.6|3521.1|3519.6|3523.1|3521.6|3516.1|3514.6|34570
1607933700000|2020-12-14 08:15:00|3522.1|3520.6|3523.1|3521.6|3526.1|3524.6|3521.1|3519.6|16021
1607934000000|2020-12-14 08:20:00|3524.1|3522.6|3517.1|3515.6|3524.1|3522.6|3517.1|3515.6|12494
1607934300000|2020-12-14 08:25:00|3518.1|3516.6|3516.1|3514.6|3518.1|3516.6|3512.1|3510.6|13016
1607934600000|2020-12-14 08:30:00|3517.1|3515.6|3520.1|3518.6|3520.1|3518.6|3517.1|3515.6|11924
1607934900000|2020-12-14 08:35:00|3519.1|3517.6|3518.1|3516.6|3519.1|3517.6|3516.1|3514.6|18827
1607935200000|2020-12-14 08:40:00|3517.1|3515.6|3514.85|3513.35|3519.1|3517.6|3514.85|3513.35|26402
1607935500000|2020-12-14 08:45:00|3515.85|3514.35|3515.85|3514.35|3515.85|3514.35|3511.85|3510.35|7245
1607935800000|2020-12-14 08:50:00|3516.85|3515.35|3513.85|3512.35|3516.85|3515.35|3512.85|3511.35|7288
1607936100000|2020-12-14 08:55:00|3512.85|3511.35|3516.85|3515.35|3516.85|3515.35|3512.85|3511.35|4336
1607936400000|2020-12-14 09:00:00|3515.85|3514.35|3518.85|3517.35|3518.85|3517.35|3515.85|3514.35|12375
1607936700000|2020-12-14 09:05:00|3517.85|3516.35|3516.85|3515.35|3518.85|3517.35|3515.85|3514.35|46770
1607937000000|2020-12-14 09:10:00|3515.85|3514.35|3513.85|3512.35|3516.85|3515.35|3513.85|3512.35|13276
1607937300000|2020-12-14 09:15:00|3514.85|3513.35|3512.85|3511.35|3514.85|3513.35|3512.85|3511.35|5243
1607937600000|2020-12-14 09:20:00|3511.85|3510.35|3510.85|3509.35|3511.85|3510.35|3510.35|3508.85|6347
1607937900000|2020-12-14 09:25:00|3511.85|3510.35|3510.85|3509.35|3511.85|3510.35|3510.85|3509.35|2913
1607938200000|2020-12-14 09:30:00|3509.85|3508.35|3509.85|3508.35|3510.85|3509.35|3508.85|3507.35|5214
1607938500000|2020-12-14 09:35:00|3510.85|3509.35|3515.85|3514.35|3516.85|3515.35|3510.85|3509.35|4729
1607938800000|2020-12-14 09:40:00|3514.85|3513.35|3516.85|3515.35|3516.85|3515.35|3514.85|3513.35|7253
1607939100000|2020-12-14 09:45:00|3517.85|3516.35|3518.85|3517.35|3519.85|3518.35|3516.85|3515.35|7751
1607939400000|2020-12-14 09:50:00|3519.85|3518.35|3516.85|3515.35|3519.85|3518.35|3516.85|3515.35|10637
1607939700000|2020-12-14 09:55:00|3517.85|3516.35|3517.85|3516.35|3518.85|3517.35|3517.85|3516.35|16928
1607940000000|2020-12-14 10:00:00|3516.85|3515.35|3519.85|3518.35|3520.85|3519.35|3516.85|3515.35|10404
1607940300000|2020-12-14 10:05:00|3518.85|3517.35|3520.85|3519.35|3520.85|3519.35|3518.85|3517.35|4098
1607940600000|2020-12-14 10:10:00|3519.85|3518.35|3519.85|3518.35|3520.85|3519.35|3519.85|3518.35|25651
1607940900000|2020-12-14 10:15:00|3518.85|3517.35|3518.85|3517.35|3519.85|3518.35|3518.85|3517.35|15863
1607941200000|2020-12-14 10:20:00|3519.85|3518.35|3519.85|3518.35|3519.85|3518.35|3518.85|3517.35|21364
1607941500000|2020-12-14 10:25:00|3520.85|3519.35|3520.85|3519.35|3521.85|3520.35|3520.85|3519.35|12023
1607941800000|2020-12-14 10:30:00|3521.85|3520.35|3523.85|3522.35|3523.85|3522.35|3521.85|3520.35|17133
1607942100000|2020-12-14 10:35:00|3522.85|3521.35|3524.85|3523.35|3524.85|3523.35|3522.85|3521.35|14917
1607942400000|2020-12-14 10:40:00|3525.85|3524.35|3525.85|3524.35|3525.85|3524.35|3524.85|3523.35|33331
1607942700000|2020-12-14 10:45:00|3526.35|3524.85|3525.85|3524.35|3526.85|3525.35|3525.85|3524.35|29762
1607943000000|2020-12-14 10:50:00|||||||||24427
1607943300000|2020-12-14 10:55:00|3524.85|3523.35|3525.85|3524.35|3525.85|3524.35|3524.85|3523.35|35323
1607943600000|2020-12-14 11:00:00|3524.85|3523.35|3527.85|3526.35|3528.85|3527.35|3524.85|3523.35|19156
1607943900000|2020-12-14 11:05:00|3528.85|3527.35|3527.85|3526.35|3529.85|3528.35|3527.85|3526.35|9890
1607944200000|2020-12-14 11:10:00|3526.85|3525.35|3527.85|3526.35|3527.85|3526.35|3526.85|3525.35|5003
1607944500000|2020-12-14 11:15:00|3526.85|3525.35|3527.85|3526.35|3528.85|3527.35|3526.85|3525.35|16047
1607944800000|2020-12-14 11:20:00|3526.85|3525.35|3526.85|3525.35|3527.85|3526.35|3525.85|3524.35|5108
1607945100000|2020-12-14 11:25:00|3525.85|3524.35|3526.85|3525.35|3526.85|3525.35|3524.85|3523.35|8358
1607945400000|2020-12-14 11:30:00|3527.85|3526.35|3529.85|3528.35|3530.85|3529.35|3527.85|3526.35|4740
1607945700000|2020-12-14 11:35:00|3530.85|3529.35|3530.85|3529.35|3530.85|3529.35|3530.85|3529.35|10427
1607946000000|2020-12-14 11:40:00|3529.85|3528.35|3531.85|3530.35|3531.85|3530.35|3529.85|3528.35|5615
1607946300000|2020-12-14 11:45:00|3532.85|3531.35|3529.85|3528.35|3532.85|3531.35|3529.85|3528.35|10434
1607946600000|2020-12-14 11:50:00|3528.85|3527.35|3528.85|3527.35|3529.85|3528.35|3527.85|3526.35|9426
1607946900000|2020-12-14 11:55:00|3529.85|3528.35|3529.85|3528.35|3529.85|3528.35|3528.85|3527.35|4707
1607947200000|2020-12-14 12:00:00|3528.85|3527.35|3526.85|3525.35|3528.85|3527.35|3526.85|3525.35|4764
1607947500000|2020-12-14 12:05:00|3527.85|3526.35|3527.85|3526.35|3528.85|3527.35|3527.85|3526.35|8177
1607947800000|2020-12-14 12:10:00|3526.85|3525.35|3527.85|3526.35|3527.85|3526.35|3525.85|3524.35|9220
1607948100000|2020-12-14 12:15:00|3526.85|3525.35|3526.85|3525.35|3527.85|3526.35|3525.85|3524.35|3370
1607948400000|2020-12-14 12:20:00|3525.85|3524.35|3527.85|3526.35|3527.85|3526.35|3525.85|3524.35|14840
1607948700000|2020-12-14 12:25:00|3526.85|3525.35|3526.85|3525.35|3526.85|3525.35|3526.85|3525.35|9568
1607949000000|2020-12-14 12:30:00|3527.85|3526.35|3527.85|3526.35|3528.85|3527.35|3527.85|3526.35|4864
1607949300000|2020-12-14 12:35:00|3526.85|3525.35|3527.85|3526.35|3527.85|3526.35|3523.85|3522.35|7498
1607949600000|2020-12-14 12:40:00|3527.89|3526.39|3526.89|3525.39|3528.89|3527.39|3526.89|3525.39|6972
1607949900000|2020-12-14 12:45:00|3525.89|3524.39|3526.89|3525.39|3526.89|3525.39|3525.89|3524.39|10530
1607950200000|2020-12-14 12:50:00|3525.89|3524.39|3525.89|3524.39|3526.89|3525.39|3524.89|3523.39|4763
1607950500000|2020-12-14 12:55:00|3526.89|3525.39|3525.89|3524.39|3526.89|3525.39|3525.89|3524.39|12352
1607950800000|2020-12-14 13:00:00|3526.89|3525.39|3525.89|3524.39|3526.89|3525.39|3525.89|3524.39|4870
1607951100000|2020-12-14 13:05:00|3526.89|3525.39|3526.89|3525.39|3526.89|3525.39|3525.89|3524.39|16769
1607951400000|2020-12-14 13:10:00|3525.89|3524.39|3524.89|3523.39|3525.89|3524.39|3523.89|3522.39|6063
1607951700000|2020-12-14 13:15:00|3523.89|3522.39|3523.89|3522.39|3523.89|3522.39|3521.89|3520.39|6676
1607952000000|2020-12-14 13:20:00|3522.89|3521.39|3524.89|3523.39|3524.89|3523.39|3522.89|3521.39|7752
1607952300000|2020-12-14 13:25:00|3525.89|3524.39|3524.89|3523.39|3525.89|3524.39|3524.89|3523.39|3258
1607952600000|2020-12-14 13:30:00|3523.89|3522.39|3523.89|3522.39|3524.89|3523.39|3522.89|3521.39|5574
1607952900000|2020-12-14 13:35:00|3522.89|3521.39|3522.89|3521.39|3523.89|3522.39|3522.89|3521.39|7667
1607953200000|2020-12-14 13:40:00|3521.89|3520.39|3521.89|3520.39|3521.89|3520.39|3521.89|3520.39|3832
1607953500000|2020-12-14 13:45:00|3522.89|3521.39|3522.89|3521.39|3522.89|3521.39|3519.89|3518.39|16222
1607953800000|2020-12-14 13:50:00|3521.89|3520.39|3522.89|3521.39|3522.89|3521.39|3521.89|3520.39|9626
1607954100000|2020-12-14 13:55:00|3521.89|3520.39|3522.89|3521.39|3523.89|3522.39|3521.89|3520.39|4161
1607954400000|2020-12-14 14:00:00|3522.39|3520.89|3521.89|3520.39|3523.89|3522.39|3521.89|3520.39|3058
1607954700000|2020-12-14 14:05:00|3522.89|3521.39|3521.89|3520.39|3522.89|3521.39|3521.89|3520.39|5034
1607955000000|2020-12-14 14:10:00|3522.89|3521.39|3520.89|3519.39|3522.89|3521.39|3520.89|3519.39|15668
1607955300000|2020-12-14 14:15:00|3519.89|3518.39|3519.89|3518.39|3520.89|3519.39|3519.89|3518.39|8507
1607955600000|2020-12-14 14:20:00|3518.89|3517.39|3516.89|3515.39|3519.89|3518.39|3516.89|3515.39|19092
1607955900000|2020-12-14 14:25:00|3515.89|3514.39|3515.89|3514.39|3516.89|3515.39|3515.89|3514.39|17522
1607956200000|2020-12-14 14:30:00|3516.89|3515.39|3515.89|3514.39|3517.89|3516.39|3514.89|3513.39|11691
1607956500000|2020-12-14 14:35:00|3514.89|3513.39|3517.89|3516.39|3517.89|3516.39|3514.89|3513.39|5956
1607956800000|2020-12-14 14:40:00|3516.89|3515.39|3514.89|3513.39|3516.89|3515.39|3514.89|3513.39|11672
1607957100000|2020-12-14 14:45:00|3513.89|3512.39|3514.89|3513.39|3515.89|3514.39|3512.89|3511.39|18469
1607957400000|2020-12-14 14:50:00|3515.89|3514.39|3510.89|3509.39|3515.89|3514.39|3510.89|3509.39|23338
1607957700000|2020-12-14 14:55:00|3511.89|3510.39|3512.89|3511.39|3513.89|3512.39|3511.89|3510.39|13806
1607958000000|2020-12-14 15:00:00|3511.89|3510.39|3511.89|3510.39|3513.89|3512.39|3510.89|3509.39|18049
1607958300000|2020-12-14 15:05:00|3510.89|3509.39|3512.89|3511.39|3513.89|3512.39|3510.89|3509.39|4348
1607958600000|2020-12-14 15:10:00|3512.98|3511.48|3513.98|3512.48|3514.98|3513.48|3510.98|3509.48|32510
1607958900000|2020-12-14 15:15:00|3514.98|3513.48|3516.98|3515.48|3517.98|3516.48|3514.98|3513.48|14524
1607959200000|2020-12-14 15:20:00|3517.98|3516.48|3516.98|3515.48|3517.98|3516.48|3514.98|3513.48|19525
1607959500000|2020-12-14 15:25:00|3517.98|3516.48|3520.98|3519.48|3520.98|3519.48|3516.98|3515.48|17608
1607959800000|2020-12-14 15:30:00|3519.98|3518.48|3523.98|3522.48|3523.98|3522.48|3518.98|3517.48|14033
1607960100000|2020-12-14 15:35:00|3524.98|3523.48|3522.98|3521.48|3524.98|3523.48|3521.98|3520.48|26798
1607960400000|2020-12-14 15:40:00|3521.98|3520.48|3521.98|3520.48|3522.98|3521.48|3520.98|3519.48|21069
1607960700000|2020-12-14 15:45:00|3520.98|3519.48|3519.98|3518.48|3520.98|3519.48|3517.98|3516.48|12856
1607961000000|2020-12-14 15:50:00|3518.98|3517.48|3518.98|3517.48|3519.98|3518.48|3517.98|3516.48|9946
1607961300000|2020-12-14 15:55:00|3517.98|3516.48|3514.98|3513.48|3519.98|3518.48|3514.98|3513.48|9241
1607961600000|2020-12-14 16:00:00|3513.98|3512.48|3513.98|3512.48|3514.98|3513.48|3513.98|3512.48|27121
1607961900000|2020-12-14 16:05:00|3514.98|3513.48|3511.98|3510.48|3514.98|3513.48|3511.98|3510.48|24520
1607962200000|2020-12-14 16:10:00|3512.98|3511.48|3512.98|3511.48|3512.98|3511.48|3511.98|3510.48|14233
1607962500000|2020-12-14 16:15:00|3513.98|3512.48|3513.98|3512.48|3513.98|3512.48|3512.98|3511.48|31594
1607962800000|2020-12-14 16:20:00|3512.98|3511.48|3511.98|3510.48|3514.98|3513.48|3511.98|3510.48|18042
1607963100000|2020-12-14 16:25:00|3510.98|3509.48|3509.98|3508.48|3511.98|3510.48|3508.98|3507.48|31521
1607963400000|2020-12-14 16:30:00|3510.98|3509.48|3504.98|3503.48|3510.98|3509.48|3504.98|3503.48|58691
1607963700000|2020-12-14 16:35:00|3503.98|3502.48|3505.98|3504.48|3506.98|3505.48|3503.98|3502.48|32183
1607964000000|2020-12-14 16:40:00|3504.98|3503.48|3505.98|3504.48|3506.98|3505.48|3504.98|3503.48|18014
1607964300000|2020-12-14 16:45:00|3506.98|3505.48|3507.98|3506.48|3508.98|3507.48|3506.98|3505.48|17589
1607964600000|2020-12-14 16:50:00|3506.98|3505.48|3507.98|3506.48|3508.98|3507.48|3506.98|3505.48|10120
1607964900000|2020-12-14 16:55:00|3506.98|3505.48|3506.98|3505.48|3507.98|3506.48|3505.98|3504.48|14124
1607965200000|2020-12-14 17:00:00|3507.98|3506.48|3505.98|3504.48|3507.98|3506.48|3504.98|3503.48|22060
1607965500000|2020-12-14 17:05:00|3506.98|3505.48|3506.98|3505.48|3506.98|3505.48|3505.98|3504.48|1189
1607965800000|2020-12-14 17:10:00|3507.98|3506.48|3507.98|3506.48|3508.98|3507.48|3506.98|3505.48|22917
1607966100000|2020-12-14 17:15:00|3506.98|3505.48|3505.98|3504.48|3508.98|3507.48|3505.98|3504.48|21614
1607966400000|2020-12-14 17:20:00|3506.98|3505.48|3504.98|3503.48|3506.98|3505.48|3504.98|3503.48|3114
1607966700000|2020-12-14 17:25:00|3503.98|3502.48|3505.98|3504.48|3506.98|3505.48|3503.98|3502.48|2650
1607967000000|2020-12-14 17:30:00|3505.48|3503.98|3505.98|3504.48|3505.98|3504.48|3504.98|3503.48|774
1607967300000|2020-12-14 17:35:00|3504.98|3503.48|3504.98|3503.48|3505.98|3504.48|3503.98|3502.48|1241
1607967600000|2020-12-14 17:40:00|3503.98|3502.48|3503.98|3502.48|3503.98|3502.48|3502.98|3501.48|973
1607967900000|2020-12-14 17:45:00|3502.98|3501.48|3502.98|3501.48|3503.98|3502.48|3502.98|3501.48|740
1607968200000|2020-12-14 17:50:00|3503.98|3502.48|3503.98|3502.48|3503.98|3502.48|3502.98|3501.48|2345
1607968500000|2020-12-14 17:55:00|3502.98|3501.48|3503.98|3502.48|3503.98|3502.48|3502.98|3501.48|1124
1607968800000|2020-12-14 18:00:00|3504.98|3503.48|3503.98|3502.48|3505.98|3504.48|3503.98|3502.48|1855
1607969100000|2020-12-14 18:05:00|3502.98|3501.48|3501.98|3500.48|3503.98|3502.48|3501.98|3500.48|4751
1607969400000|2020-12-14 18:10:00|3502.98|3501.48|3503.98|3502.48|3504.98|3503.48|3501.98|3500.48|2358
1607969700000|2020-12-14 18:15:00|3502.98|3501.48|3503.98|3502.48|3503.98|3502.48|3501.98|3500.48|1261
1607970000000|2020-12-14 18:20:00|3504.98|3503.48|3502.98|3501.48|3504.98|3503.48|3502.98|3501.48|1254
1607970300000|2020-12-14 18:25:00|3503.98|3502.48|3502.98|3501.48|3503.98|3502.48|3501.98|3500.48|828
1607970600000|2020-12-14 18:30:00|3501.98|3500.48|3503.98|3502.48|3504.98|3503.48|3501.98|3500.48|1163
1607970900000|2020-12-14 18:35:00|3502.98|3501.48|3503.98|3502.48|3504.98|3503.48|3502.98|3501.48|930
1607971200000|2020-12-14 18:40:00|||||||||186
1607971500000|2020-12-14 18:45:00|3502.98|3501.48|3502.48|3500.98|3502.98|3501.48|3500.98|3499.48|1192
1607971800000|2020-12-14 18:50:00|3502.98|3501.48|3503.98|3502.48|3503.98|3502.48|3502.98|3501.48|511
1607972100000|2020-12-14 18:55:00|3504.98|3503.48|3503.98|3502.48|3504.98|3503.48|3502.98|3501.48|769
1607972400000|2020-12-14 19:00:00|3502.98|3501.48|3501.98|3500.48|3502.98|3501.48|3501.98|3500.48|526
1607972700000|2020-12-14 19:05:00|3502.98|3501.48|3503.98|3502.48|3503.98|3502.48|3501.98|3500.48|1295
1607973000000|2020-12-14 19:10:00|3502.98|3501.48|3501.98|3500.48|3503.98|3502.48|3501.98|3500.48|421
1607973300000|2020-12-14 19:15:00|3500.98|3499.48|3502.98|3501.48|3502.98|3501.48|3500.98|3499.48|769
1607973600000|2020-12-14 19:20:00|3501.98|3500.48|3502.98|3501.48|3502.98|3501.48|3501.98|3500.48|139
1607973900000|2020-12-14 19:25:00|3501.98|3500.48|3502.98|3501.48|3502.98|3501.48|3501.98|3500.48|397
1607974200000|2020-12-14 19:30:00|3501.98|3500.48|3499.98|3498.48|3502.98|3501.48|3499.98|3498.48|682
1607974500000|2020-12-14 19:35:00|3500.98|3499.48|3498.98|3497.48|3500.98|3499.48|3497.98|3496.48|2682
1607974800000|2020-12-14 19:40:00|3499.98|3498.48|3500.98|3499.48|3500.98|3499.48|3499.98|3498.48|1886
1607975100000|2020-12-14 19:45:00|3499.98|3498.48|3500.98|3499.48|3500.98|3499.48|3499.98|3498.48|371
1607975400000|2020-12-14 19:50:00|3501.98|3500.48|3503.98|3502.48|3503.98|3502.48|3500.98|3499.48|627
1607975700000|2020-12-14 19:55:00|3502.98|3501.48|3502.98|3501.48|3504.98|3503.48|3502.98|3501.48|290
1607976000000|2020-12-14 20:00:00|3501.98|3500.48|3502.98|3501.48|3502.98|3501.48|3501.98|3500.48|672
1607976300000|2020-12-14 20:05:00|3501.98|3500.48|3502.98|3501.48|3502.98|3501.48|3501.98|3500.48|2042
1607976600000|2020-12-14 20:10:00|3503.98|3502.48|3502.98|3501.48|3503.98|3502.48|3502.98|3501.48|1033
1607976900000|2020-12-14 20:15:00|3501.98|3500.48|3501.98|3500.48|3502.98|3501.48|3501.98|3500.48|217
1607977200000|2020-12-14 20:20:00|3502.98|3501.48|3502.98|3501.48|3502.98|3501.48|3501.98|3500.48|372
1607977500000|2020-12-14 20:25:00|3503.98|3502.48|3501.98|3500.48|3503.98|3502.48|3501.98|3500.48|931
1607977800000|2020-12-14 20:30:00|3500.98|3499.48|3498.98|3497.48|3501.98|3500.48|3497.98|3496.48|1101
1607978100000|2020-12-14 20:35:00|3497.98|3496.48|3497.98|3496.48|3498.98|3497.48|3496.98|3495.48|918
1607978400000|2020-12-14 20:40:00|3496.98|3495.48|3495.98|3494.48|3497.98|3496.48|3495.98|3494.48|1415
1607978700000|2020-12-14 20:45:00|3494.98|3493.48|3495.98|3494.48|3496.98|3495.48|3494.98|3493.48|2696
1607979000000|2020-12-14 20:50:00|3494.98|3493.48|3497.98|3496.48|3497.98|3496.48|3493.98|3492.48|3048
1607979300000|2020-12-14 20:55:00|3496.98|3495.48|3493.98|3492.48|3497.98|3496.48|3493.98|3492.48|4195
1607979600000|2020-12-14 21:00:00|3494.83|3491.83|3499.73|3496.73|3499.73|3496.73|3494.83|3491.83|75
1607979900000|2020-12-14 21:05:00|3499.63|3496.63|3499.83|3496.83|3501.13|3498.13|3498.93|3495.93|0
1607980200000|2020-12-14 21:10:00|3500.03|3497.03|3499.13|3496.13|3500.43|3497.43|3498.13|3495.13|0
1607980500000|2020-12-14 21:15:00|3498.73|3495.73|3499.63|3496.63|3500.13|3497.13|3498.73|3495.73|0
1607980800000|2020-12-14 21:20:00|3499.53|3496.53|3499.23|3496.23|3499.63|3496.63|3499.13|3496.13|0
1607981100000|2020-12-14 21:25:00|3499.43|3496.43|3499.33|3496.33|3499.53|3496.53|3499.33|3496.33|0
1607981400000|2020-12-14 21:30:00|3499.53|3496.53|3500.13|3497.13|3500.83|3497.83|3498.63|3495.63|0
1607981700000|2020-12-14 21:35:00|3499.93|3496.93|3499.33|3496.33|3499.93|3496.93|3499.03|3496.03|0
1607982000000|2020-12-14 21:40:00|3499.03|3496.03|3498.83|3495.83|3499.33|3496.33|3498.83|3495.83|0
1607982300000|2020-12-14 21:45:00|3499.03|3496.03|3498.63|3495.63|3499.33|3496.33|3498.23|3495.23|0
1607982600000|2020-12-14 21:50:00|3498.83|3495.83|3500.13|3497.13|3500.53|3497.53|3498.63|3495.63|0
1607982900000|2020-12-14 21:55:00|3499.93|3496.93|3500.23|3497.23|3500.83|3497.83|3499.73|3496.73|0
1607983200000|2020-12-14 22:00:00|3500.43|3497.43|3499.93|3496.93|3500.43|3497.43|3499.93|3496.93|0
1607983500000|2020-12-14 22:05:00|3499.83|3496.83|3499.63|3496.63|3499.93|3496.93|3499.43|3496.43|0
1607983800000|2020-12-14 22:10:00|3499.43|3496.43|3499.73|3496.73|3499.73|3496.73|3499.43|3496.43|0
1607984100000|2020-12-14 22:15:00|3499.83|3496.83|3499.63|3496.63|3500.03|3497.03|3499.63|3496.63|0
1607984400000|2020-12-14 22:20:00|3499.73|3496.73|3500.13|3497.13|3500.13|3497.13|3499.23|3496.23|0
1607984700000|2020-12-14 22:25:00|3499.73|3496.73|3499.73|3496.73|3499.73|3496.73|3499.43|3496.43|0
1607985000000|2020-12-14 22:30:00|3499.83|3496.83|3499.73|3496.73|3499.83|3496.83|3499.73|3496.73|0
1607985300000|2020-12-14 22:35:00|3499.63|3496.63|3499.53|3496.53|3499.73|3496.73|3499.53|3496.53|0
1607985600000|2020-12-14 22:40:00|3499.63|3496.63|3499.03|3496.03|3499.63|3496.63|3498.93|3495.93|0
1607985900000|2020-12-14 22:45:00|3498.93|3495.93|3498.93|3495.93|3499.03|3496.03|3498.93|3495.93|0
1607986200000|2020-12-14 22:50:00|3499.03|3496.03|3499.93|3496.93|3500.23|3497.23|3498.73|3495.73|0
1607986500000|2020-12-14 22:55:00|3499.83|3496.83|3499.83|3496.83|3499.83|3496.83|3499.23|3496.23|0
1607986800000|2020-12-14 23:00:00|3502.13|3499.13|3500.23|3497.23|3502.23|3499.23|3499.93|3496.93|0
1607987100000|2020-12-14 23:05:00|3500.13|3497.13|3498.73|3495.73|3500.83|3497.83|3498.63|3495.63|0
1607987400000|2020-12-14 23:10:00|3498.93|3495.93|3500.93|3497.93|3500.93|3497.93|3498.73|3495.73|0
1607987700000|2020-12-14 23:15:00|3501.13|3498.13|3502.83|3499.83|3503.03|3500.03|3501.13|3498.13|0
1607988000000|2020-12-14 23:20:00|3503.23|3500.23|3503.23|3500.23|3503.83|3500.83|3502.43|3499.43|0
1607988300000|2020-12-14 23:25:00|3503.33|3500.33|3502.83|3499.83|3503.53|3500.53|3502.63|3499.63|0
1607988600000|2020-12-14 23:30:00|3503.03|3500.03|3504.33|3501.33|3504.83|3501.83|3502.73|3499.73|0
1607988900000|2020-12-14 23:35:00|3504.23|3501.23|3502.63|3499.63|3504.53|3501.53|3502.63|3499.63|0
1607989200000|2020-12-14 23:40:00|3502.43|3499.43|3502.83|3499.83|3503.53|3500.53|3502.23|3499.23|0
1607989500000|2020-12-14 23:45:00|3502.93|3499.93|3500.23|3497.23|3503.93|3500.93|3500.23|3497.23|0
1607989800000|2020-12-14 23:50:00|3500.43|3497.43|3502.23|3499.23|3502.63|3499.63|3500.43|3497.43|0
1607990100000|2020-12-14 23:55:00|3502.33|3499.33|3502.63|3499.63|3503.23|3500.23|3502.03|3499.03|0
1607990400000|2020-12-15 00:00:00|3502.83|3499.83|3503.73|3500.73|3504.33|3501.33|3502.03|3499.03|0
1607990700000|2020-12-15 00:05:00|3503.83|3500.83|3503.73|3500.73|3504.33|3501.33|3503.23|3500.23|0
1607991000000|2020-12-15 00:10:00|3503.83|3500.83|3500.63|3497.63|3504.03|3501.03|3500.23|3497.23|0
1607991300000|2020-12-15 00:15:00|3500.43|3497.43|3497.23|3495.23|3500.43|3497.73|3496.23|3494.23|681
1607991600000|2020-12-15 00:20:00|3496.23|3494.23|3499.23|3497.23|3499.23|3497.23|3496.23|3494.23|327
1607991900000|2020-12-15 00:25:00|3498.73|3496.73|3500.23|3498.23|3500.23|3498.23|3498.23|3496.23|384
1607992200000|2020-12-15 00:30:00|3499.23|3497.23|3501.23|3499.23|3501.23|3499.23|3499.23|3497.23|154
1607992500000|2020-12-15 00:35:00|3501.73|3499.73|3499.73|3497.73|3502.23|3500.23|3499.23|3497.23|291
1607992800000|2020-12-15 00:40:00|3499.23|3497.23|3500.23|3498.23|3500.23|3498.23|3499.23|3497.23|214
1607993100000|2020-12-15 00:45:00|3501.23|3499.23|3502.23|3500.23|3502.23|3500.23|3501.23|3499.23|30
1607993400000|2020-12-15 00:50:00|3501.73|3499.73|3502.23|3500.23|3502.23|3500.23|3501.73|3499.73|112
1607993700000|2020-12-15 00:55:00|3501.73|3499.73|3502.23|3500.23|3502.23|3500.23|3501.23|3499.23|93
1607994000000|2020-12-15 01:00:00|3503.23|3501.23|3500.73|3498.73|3503.23|3501.23|3500.23|3498.23|648
1607994300000|2020-12-15 01:05:00|3501.23|3499.23|3501.23|3499.23|3501.23|3499.23|3500.23|3498.23|9
1607994600000|2020-12-15 01:10:00|3502.23|3500.23|3502.23|3500.23|3503.23|3501.23|3502.23|3500.23|74
1607994900000|2020-12-15 01:15:00|3503.23|3501.23|3502.23|3500.23|3503.23|3501.23|3502.23|3500.23|245
1607995200000|2020-12-15 01:20:00|3501.73|3499.73|3502.23|3500.23|3503.23|3501.23|3501.73|3499.73|159
1607995500000|2020-12-15 01:25:00|3501.73|3499.73|3502.23|3500.23|3502.23|3500.23|3501.23|3499.23|195
1607995800000|2020-12-15 01:30:00|3501.73|3499.73|3501.23|3499.23|3502.23|3500.23|3501.23|3499.23|207
1607996100000|2020-12-15 01:35:00|3500.23|3498.23|3500.23|3498.23|3501.23|3499.23|3500.23|3498.23|210
1607996400000|2020-12-15 01:40:00|3499.23|3497.23|3497.23|3495.23|3499.23|3497.23|3497.23|3495.23|917
1607996700000|2020-12-15 01:45:00|3496.23|3494.23|3497.23|3495.23|3497.23|3495.23|3495.23|3493.23|801
1607997000000|2020-12-15 01:50:00|3496.23|3494.23|3498.23|3496.23|3499.23|3497.23|3496.23|3494.23|327
1607997300000|2020-12-15 01:55:00|3499.23|3497.23|3499.23|3497.23|3499.23|3497.23|3497.73|3495.73|83
1607997600000|2020-12-15 02:00:00|3498.23|3496.23|3499.23|3497.23|3499.23|3497.23|3498.23|3496.23|121
1607997900000|2020-12-15 02:05:00|||||||||13
1607998200000|2020-12-15 02:10:00|3498.73|3496.73|3500.23|3498.23|3500.23|3498.23|3498.23|3496.23|117
1607998500000|2020-12-15 02:15:00|3499.73|3497.73|3498.23|3496.23|3500.23|3498.23|3497.23|3495.23|139
1607998800000|2020-12-15 02:20:00|3497.23|3495.23|3495.23|3493.23|3497.23|3495.23|3495.23|3493.23|183
1607999100000|2020-12-15 02:25:00|3494.23|3492.23|3497.23|3495.23|3497.23|3495.23|3494.23|3492.23|2164
1607999400000|2020-12-15 02:30:00|3496.23|3494.23|3498.23|3496.23|3498.23|3496.23|3496.23|3494.23|105
1607999700000|2020-12-15 02:35:00|3497.23|3495.23|3498.23|3496.23|3498.23|3496.23|3497.23|3495.23|47
1608000000000|2020-12-15 02:40:00|||||||||905
1608000300000|2020-12-15 02:45:00|3497.23|3495.23|3499.23|3497.23|3499.23|3497.23|3497.23|3495.23|136
1608000600000|2020-12-15 02:50:00|3500.23|3498.23|3499.23|3497.23|3500.23|3498.23|3499.23|3497.23|97
1608000900000|2020-12-15 02:55:00|3500.23|3498.23|3499.23|3497.23|3500.23|3498.23|3499.23|3497.23|32
1608001200000|2020-12-15 03:00:00|3500.23|3498.23|3501.23|3499.23|3501.23|3499.23|3500.23|3498.23|44
1608001500000|2020-12-15 03:05:00|3500.23|3498.23|3500.23|3498.23|3501.23|3499.23|3500.23|3498.23|10
1608001800000|2020-12-15 03:10:00|3501.23|3499.23|3500.23|3498.23|3501.23|3499.23|3500.23|3498.23|24
1608002100000|2020-12-15 03:15:00|3499.23|3497.23|3500.23|3498.23|3500.23|3498.23|3499.23|3497.23|81
1608002400000|2020-12-15 03:20:00|3499.73|3497.73|3499.23|3497.23|3500.23|3498.23|3498.23|3496.23|907
1608002700000|2020-12-15 03:25:00|3498.23|3496.23|3498.23|3496.23|3499.23|3497.23|3498.23|3496.23|356
1608003000000|2020-12-15 03:30:00|3497.23|3495.23|3497.23|3495.23|3498.23|3496.23|3497.23|3495.23|524
1608003300000|2020-12-15 03:35:00|3498.23|3496.23|3497.23|3495.23|3498.23|3496.23|3497.23|3495.23|613
1608003600000|2020-12-15 03:40:00|3496.23|3494.23|3497.23|3495.23|3497.23|3495.23|3496.23|3494.23|106
1608003900000|2020-12-15 03:45:00|3498.23|3496.23|3496.23|3494.23|3498.23|3496.23|3496.23|3494.23|248
1608004200000|2020-12-15 03:50:00|3497.23|3495.23|3498.23|3496.23|3498.23|3496.23|3497.23|3495.23|251
1608004500000|2020-12-15 03:55:00|||||||||38
1608004800000|2020-12-15 04:00:00|3498.73|3496.73|3498.23|3496.23|3499.23|3497.23|3498.23|3496.23|267
1608005100000|2020-12-15 04:05:00|3499.23|3497.23|3497.23|3495.23|3499.23|3497.23|3497.23|3495.23|34
1608005400000|2020-12-15 04:10:00|3497.73|3495.73|3498.23|3496.23|3498.23|3496.23|3497.73|3495.73|257
1608005700000|2020-12-15 04:15:00|3499.23|3497.23|3498.23|3496.23|3499.23|3497.23|3498.23|3496.23|145
1608006000000|2020-12-15 04:20:00|3497.23|3495.23|3497.23|3495.23|3498.23|3496.23|3496.23|3494.23|525
1608006300000|2020-12-15 04:25:00|3496.23|3494.23|3498.23|3496.23|3498.23|3496.23|3496.23|3494.23|270
1608006600000|2020-12-15 04:30:00|||||||||14
1608006900000|2020-12-15 04:35:00|3497.73|3495.73|3498.23|3496.23|3498.23|3496.23|3497.23|3495.23|85
1608007200000|2020-12-15 04:40:00|3497.73|3495.73|3498.73|3496.73|3499.23|3497.23|3497.73|3495.73|59
1608007500000|2020-12-15 04:45:00|3498.23|3496.23|3498.23|3496.23|3499.23|3497.23|3498.23|3496.23|71
1608007800000|2020-12-15 04:50:00|3497.23|3495.23|3498.23|3496.23|3498.23|3496.23|3496.23|3494.23|312
1608008100000|2020-12-15 04:55:00|3497.23|3495.23|3496.23|3494.23|3498.23|3496.23|3496.23|3494.23|299
1608008400000|2020-12-15 05:00:00|3497.23|3495.23|3497.73|3495.73|3498.23|3496.23|3496.23|3494.23|249
1608008700000|2020-12-15 05:05:00|3498.23|3496.23|3495.23|3493.23|3498.23|3496.23|3494.23|3492.23|502
1608009000000|2020-12-15 05:10:00|3496.23|3494.23|3497.23|3495.23|3497.23|3495.23|3496.23|3494.23|187
1608009300000|2020-12-15 05:15:00|3496.23|3494.23|3497.23|3495.23|3498.23|3496.23|3496.23|3494.23|116
1608009600000|2020-12-15 05:20:00|||||||||88
1608009900000|2020-12-15 05:25:00|3498.23|3496.23|3498.23|3496.23|3498.23|3496.23|3497.23|3495.23|112
1608010200000|2020-12-15 05:30:00|3497.23|3495.23|3498.23|3496.23|3498.23|3496.23|3497.23|3495.23|899
1608010500000|2020-12-15 05:35:00|||||||||95
1608010800000|2020-12-15 05:40:00|3497.23|3495.23|3497.23|3495.23|3497.23|3495.23|3497.23|3495.23|125
1608011100000|2020-12-15 05:45:00|3498.23|3496.23|3500.23|3498.23|3500.23|3498.23|3498.23|3496.23|390
1608011400000|2020-12-15 05:50:00|3501.23|3499.23|3502.23|3500.23|3503.23|3501.23|3501.23|3499.23|236
1608011700000|2020-12-15 05:55:00|3501.23|3499.23|3502.23|3500.23|3502.23|3500.23|3501.23|3499.23|50
1608012000000|2020-12-15 06:00:00|3501.23|3499.23|3502.23|3500.23|3502.23|3500.23|3501.23|3499.23|158
1608012300000|2020-12-15 06:05:00|||||||||9
1608012600000|2020-12-15 06:10:00|3503.23|3501.23|3503.23|3501.23|3503.23|3501.23|3502.23|3500.23|151
1608012900000|2020-12-15 06:15:00|3504.23|3502.23|3504.23|3502.23|3505.23|3503.23|3503.23|3501.23|238
1608013200000|2020-12-15 06:20:00|3503.23|3501.23|3503.23|3501.23|3503.23|3501.23|3503.23|3501.23|15
1608013500000|2020-12-15 06:25:00|3502.23|3500.23|3501.23|3499.23|3502.23|3500.23|3501.23|3499.23|168
1608013800000|2020-12-15 06:30:00|3502.23|3500.23|3502.23|3500.23|3502.23|3500.23|3501.23|3499.23|348
1608014100000|2020-12-15 06:35:00|3501.23|3499.23|3501.23|3499.23|3502.23|3500.23|3500.23|3498.23|124
1608014400000|2020-12-15 06:40:00|3500.23|3498.23|3500.23|3498.23|3501.23|3499.23|3500.23|3498.23|438
1608014700000|2020-12-15 06:45:00|3499.23|3497.23|3498.23|3496.23|3499.23|3497.23|3498.23|3496.23|708
1608015000000|2020-12-15 06:50:00|3499.23|3497.23|3499.23|3497.23|3499.23|3497.23|3499.23|3497.23|102
1608015300000|2020-12-15 06:55:00|3500.23|3498.23|3500.23|3498.23|3500.23|3498.23|3500.23|3498.23|79
1608015600000|2020-12-15 07:00:00|3499.98|3498.48|3499.98|3498.48|3500.98|3499.48|3497.98|3496.48|1059
1608015900000|2020-12-15 07:05:00|3500.98|3499.48|3499.98|3498.48|3500.98|3499.48|3499.98|3498.48|455
1608016200000|2020-12-15 07:10:00|3500.98|3499.48|3498.98|3497.48|3500.98|3499.48|3498.98|3497.48|586
1608016500000|2020-12-15 07:15:00|3497.98|3496.48|3499.98|3498.48|3499.98|3498.48|3497.98|3496.48|4124
1608016800000|2020-12-15 07:20:00|3498.98|3497.48|3499.98|3498.48|3499.98|3498.48|3498.98|3497.48|411
1608017100000|2020-12-15 07:25:00|3498.98|3497.48|3500.98|3499.48|3500.98|3499.48|3497.98|3496.48|646
1608017400000|2020-12-15 07:30:00|3501.98|3500.48|3501.98|3500.48|3502.98|3501.48|3501.98|3500.48|1637
1608017700000|2020-12-15 07:35:00|3502.98|3501.48|3502.98|3501.48|3503.98|3502.48|3501.98|3500.48|6852
1608018000000|2020-12-15 07:40:00|3503.98|3502.48|3503.98|3502.48|3503.98|3502.48|3503.98|3502.48|385
1608018300000|2020-12-15 07:45:00|3502.98|3501.48|3502.98|3501.48|3502.98|3501.48|3502.98|3501.48|1775
1608018600000|2020-12-15 07:50:00|3501.98|3500.48|3501.98|3500.48|3501.98|3500.48|3499.98|3498.48|1909
1608018900000|2020-12-15 07:55:00|3502.98|3501.48|3502.98|3501.48|3502.98|3501.48|3500.98|3499.48|3872
1608019200000|2020-12-15 08:00:00|3501.98|3500.48|3505.98|3504.48|3505.98|3504.48|3496.98|3495.48|12618
1608019500000|2020-12-15 08:05:00|3504.98|3503.48|3509.98|3508.48|3511.98|3510.48|3504.98|3503.48|19715
1608019800000|2020-12-15 08:10:00|3508.98|3507.48|3507.98|3506.48|3511.98|3510.48|3507.98|3506.48|10401
1608020100000|2020-12-15 08:15:00|3508.98|3507.48|3509.98|3508.48|3509.98|3508.48|3505.98|3504.48|17586
1608020400000|2020-12-15 08:20:00|3510.98|3509.48|3511.98|3510.48|3512.98|3511.48|3509.98|3508.48|25642
1608020700000|2020-12-15 08:25:00|3512.98|3511.48|3514.98|3513.48|3514.98|3513.48|3511.98|3510.48|24832
1608021000000|2020-12-15 08:30:00|3513.98|3512.48|3517.98|3516.48|3521.98|3520.48|3513.98|3512.48|13502
1608021300000|2020-12-15 08:35:00|3518.98|3517.48|3516.98|3515.48|3519.98|3518.48|3516.98|3515.48|5859
1608021600000|2020-12-15 08:40:00|3517.19|3515.69|3517.19|3515.69|3519.19|3517.69|3515.19|3513.69|56925
1608021900000|2020-12-15 08:45:00|3518.19|3516.69|3519.19|3517.69|3521.19|3519.69|3517.19|3515.69|27292
1608022200000|2020-12-15 08:50:00|3518.19|3516.69|3522.19|3520.69|3522.19|3520.69|3518.19|3516.69|48268
1608022500000|2020-12-15 08:55:00|3523.19|3521.69|3525.19|3523.69|3526.19|3524.69|3522.19|3520.69|22344
1608022800000|2020-12-15 09:00:00|3526.19|3524.69|3524.19|3522.69|3526.19|3524.69|3523.19|3521.69|13587
1608023100000|2020-12-15 09:05:00|3523.19|3521.69|3526.19|3524.69|3528.19|3526.69|3523.19|3521.69|17766
1608023400000|2020-12-15 09:10:00|3527.19|3525.69|3524.19|3522.69|3527.19|3525.69|3524.19|3522.69|6700
1608023700000|2020-12-15 09:15:00|3525.19|3523.69|3524.19|3522.69|3526.19|3524.69|3523.19|3521.69|15745
1608024000000|2020-12-15 09:20:00|3523.19|3521.69|3523.19|3521.69|3524.19|3522.69|3523.19|3521.69|5685
1608024300000|2020-12-15 09:25:00|3522.19|3520.69|3521.19|3519.69|3523.19|3521.69|3521.19|3519.69|13193
1608024600000|2020-12-15 09:30:00|3522.19|3520.69|3524.19|3522.69|3526.19|3524.69|3522.19|3520.69|21574
1608024900000|2020-12-15 09:35:00|3525.19|3523.69|3525.19|3523.69|3525.19|3523.69|3523.19|3521.69|11469
1608025200000|2020-12-15 09:40:00|3524.19|3522.69|3525.19|3523.69|3525.19|3523.69|3524.19|3522.69|15392
1608025500000|2020-12-15 09:45:00|3526.19|3524.69|3529.19|3527.69|3530.19|3528.69|3526.19|3524.69|22904
1608025800000|2020-12-15 09:50:00|3530.19|3528.69|3528.19|3526.69|3530.19|3528.69|3527.19|3525.69|52800
1608026100000|2020-12-15 09:55:00|3527.19|3525.69|3525.19|3523.69|3527.19|3525.69|3524.19|3522.69|14372
1608026400000|2020-12-15 10:00:00|3526.19|3524.69|3525.19|3523.69|3526.19|3524.69|3525.19|3523.69|10959
1608026700000|2020-12-15 10:05:00|3524.19|3522.69|3522.19|3520.69|3525.19|3523.69|3522.19|3520.69|10305
1608027000000|2020-12-15 10:10:00|3523.19|3521.69|3521.19|3519.69|3523.19|3521.69|3521.19|3519.69|5905
1608027300000|2020-12-15 10:15:00|3522.19|3520.69|3521.19|3519.69|3523.19|3521.69|3521.19|3519.69|19774
1608027600000|2020-12-15 10:20:00|3520.19|3518.69|3521.19|3519.69|3521.19|3519.69|3520.19|3518.69|36237
1608027900000|2020-12-15 10:25:00|3522.19|3520.69|3520.19|3518.69|3522.19|3520.69|3519.19|3517.69|6162
1608028200000|2020-12-15 10:30:00|3519.19|3517.69|3522.19|3520.69|3522.19|3520.69|3519.19|3517.69|13312
1608028500000|2020-12-15 10:35:00|3523.19|3521.69|3525.19|3523.69|3525.19|3523.69|3523.19|3521.69|18004
1608028800000|2020-12-15 10:40:00|3524.19|3522.69|3524.19|3522.69|3525.19|3523.69|3524.19|3522.69|23358
1608029100000|2020-12-15 10:45:00|3525.19|3523.69|3523.19|3521.69|3525.19|3523.69|3523.19|3521.69|8145
1608029400000|2020-12-15 10:50:00|3524.19|3522.69|3524.19|3522.69|3524.19|3522.69|3523.19|3521.69|13930
1608029700000|2020-12-15 10:55:00|3523.19|3521.69|3523.19|3521.69|3524.19|3522.69|3522.19|3520.69|17905
1608030000000|2020-12-15 11:00:00|3524.19|3522.69|3524.19|3522.69|3524.19|3522.69|3523.19|3521.69|17336
1608030300000|2020-12-15 11:05:00|3523.19|3521.69|3524.19|3522.69|3524.19|3522.69|3523.19|3521.69|14290
1608030600000|2020-12-15 11:10:00|3523.19|3521.69|3523.19|3521.69|3523.19|3521.69|3523.19|3521.69|10659
1608030900000|2020-12-15 11:15:00|3524.19|3522.69|3524.19|3522.69|3524.19|3522.69|3523.19|3521.69|8344
1608031200000|2020-12-15 11:20:00|3525.19|3523.69|3524.19|3522.69|3525.19|3523.69|3523.19|3521.69|38972
1608031500000|2020-12-15 11:25:00|3523.19|3521.69|3520.19|3518.69|3523.19|3521.69|3520.19|3518.69|3418
1608031800000|2020-12-15 11:30:00|3521.19|3519.69|3519.19|3517.69|3521.19|3519.69|3519.19|3517.69|7147
1608032100000|2020-12-15 11:35:00|3518.19|3516.69|3519.19|3517.69|3519.19|3517.69|3518.19|3516.69|5845
1608032400000|2020-12-15 11:40:00|3520.19|3518.69|3520.19|3518.69|3520.19|3518.69|3519.19|3517.69|8108
1608032700000|2020-12-15 11:45:00|3521.19|3519.69|3521.19|3519.69|3521.19|3519.69|3521.19|3519.69|2604
1608033000000|2020-12-15 11:50:00|||||||||7025
1608033300000|2020-12-15 11:55:00|3522.19|3520.69|3519.19|3517.69|3523.19|3521.69|3519.19|3517.69|4837
1608033600000|2020-12-15 12:00:00|3520.19|3518.69|3522.19|3520.69|3522.19|3520.69|3520.19|3518.69|8997
1608033900000|2020-12-15 12:05:00|3523.19|3521.69|3523.19|3521.69|3523.19|3521.69|3522.19|3520.69|4948
1608034200000|2020-12-15 12:10:00|3522.19|3520.69|3523.19|3521.69|3523.19|3521.69|3521.19|3519.69|10206
1608034500000|2020-12-15 12:15:00|3522.19|3520.69|3522.19|3520.69|3523.19|3521.69|3521.19|3519.69|9324
1608034800000|2020-12-15 12:20:00|3521.19|3519.69|3520.19|3518.69|3521.19|3519.69|3520.19|3518.69|8926
1608035100000|2020-12-15 12:25:00|3521.19|3519.69|3521.19|3519.69|3522.19|3520.69|3521.19|3519.69|2892
1608035400000|2020-12-15 12:30:00|3520.19|3518.69|3521.19|3519.69|3522.19|3520.69|3520.19|3518.69|4210
1608035700000|2020-12-15 12:35:00|3522.19|3520.69|3522.19|3520.69|3522.19|3520.69|3522.19|3520.69|7105
1608036000000|2020-12-15 12:40:00|3521.7|3520.2|3519.7|3518.2|3521.7|3520.2|3519.7|3518.2|7236
1608036300000|2020-12-15 12:45:00|3520.7|3519.2|3519.7|3518.2|3520.7|3519.2|3518.7|3517.2|3813
1608036600000|2020-12-15 12:50:00|3518.7|3517.2|3518.7|3517.2|3519.7|3518.2|3518.7|3517.2|4475
1608036900000|2020-12-15 12:55:00|3517.7|3516.2|3518.7|3517.2|3519.7|3518.2|3517.7|3516.2|8987
1608037200000|2020-12-15 13:00:00|3519.7|3518.2|3519.7|3518.2|3519.7|3518.2|3517.7|3516.2|6731
1608037500000|2020-12-15 13:05:00|3518.7|3517.2|3519.7|3518.2|3520.7|3519.2|3518.7|3517.2|4801
1608037800000|2020-12-15 13:10:00|3520.7|3519.2|3519.7|3518.2|3520.7|3519.2|3518.7|3517.2|11803
1608038100000|2020-12-15 13:15:00|3518.7|3517.2|3520.7|3519.2|3520.7|3519.2|3518.7|3517.2|13527
1608038400000|2020-12-15 13:20:00|3521.7|3520.2|3521.7|3520.2|3521.7|3520.2|3520.7|3519.2|12998
1608038700000|2020-12-15 13:25:00|3522.7|3521.2|3523.7|3522.2|3523.7|3522.2|3522.7|3521.2|10376
1608039000000|2020-12-15 13:30:00|3522.7|3521.2|3525.7|3524.2|3526.7|3525.2|3522.7|3521.2|10696
1608039300000|2020-12-15 13:35:00|3524.7|3523.2|3524.7|3523.2|3524.7|3523.2|3523.7|3522.2|4247
1608039600000|2020-12-15 13:40:00|3523.7|3522.2|3523.7|3522.2|3523.7|3522.2|3522.7|3521.2|6330
1608039900000|2020-12-15 13:45:00|3522.7|3521.2|3521.7|3520.2|3522.7|3521.2|3521.7|3520.2|8483
1608040200000|2020-12-15 13:50:00|3522.7|3521.2|3526.7|3525.2|3526.7|3525.2|3522.7|3521.2|20967
1608040500000|2020-12-15 13:55:00|3525.7|3524.2|3526.7|3525.2|3526.7|3525.2|3524.7|3523.2|10263
1608040800000|2020-12-15 14:00:00|3525.7|3524.2|3526.7|3525.2|3527.7|3526.2|3525.7|3524.2|4765
1608041100000|2020-12-15 14:05:00|3527.7|3526.2|3524.7|3523.2|3527.7|3526.2|3524.7|3523.2|5458
1608041400000|2020-12-15 14:10:00|3525.2|3523.7|3523.7|3522.2|3525.7|3524.2|3523.7|3522.2|11220
1608041700000|2020-12-15 14:15:00|3524.7|3523.2|3524.7|3523.2|3524.7|3523.2|3523.7|3522.2|29423
1608042000000|2020-12-15 14:20:00|3523.7|3522.2|3524.7|3523.2|3524.7|3523.2|3522.7|3521.2|32585
1608042300000|2020-12-15 14:25:00|3523.7|3522.2|3524.7|3523.2|3525.7|3524.2|3523.7|3522.2|8373
1608042600000|2020-12-15 14:30:00|3525.7|3524.2|3523.7|3522.2|3525.7|3524.2|3522.7|3521.2|23676
1608042900000|2020-12-15 14:35:00|3524.7|3523.2|3523.7|3522.2|3525.7|3524.2|3522.7|3521.2|30931
1608043200000|2020-12-15 14:40:00|3524.7|3523.2|3521.2|3519.7|3524.7|3523.2|3521.2|3519.7|14145
1608043500000|2020-12-15 14:45:00|3521.7|3520.2|3517.7|3516.2|3521.7|3520.2|3517.7|3516.2|24027
1608043800000|2020-12-15 14:50:00|3516.7|3515.2|3516.7|3515.2|3518.7|3517.2|3515.7|3514.2|18118
1608044100000|2020-12-15 14:55:00|3517.7|3516.2|3517.7|3516.2|3517.7|3516.2|3516.7|3515.2|17185
1608044400000|2020-12-15 15:00:00|3518.7|3517.2|3514.7|3513.2|3518.7|3517.2|3514.7|3513.2|15586
1608044700000|2020-12-15 15:05:00|3515.7|3514.2|3515.7|3514.2|3518.7|3517.2|3514.7|3513.2|8035
1608045000000|2020-12-15 15:10:00|3515.75|3514.25|3517.75|3516.25|3519.75|3518.25|3514.75|3513.25|28889
1608045300000|2020-12-15 15:15:00|3518.75|3517.25|3519.75|3518.25|3519.75|3518.25|3517.75|3516.25|10746
1608045600000|2020-12-15 15:20:00|3518.75|3517.25|3519.75|3518.25|3520.75|3519.25|3518.75|3517.25|20429
1608045900000|2020-12-15 15:25:00|3519.25|3517.75|3515.75|3514.25|3519.25|3517.75|3514.75|3513.25|11579
1608046200000|2020-12-15 15:30:00|3516.75|3515.25|3520.75|3519.25|3520.75|3519.25|3515.75|3514.25|13831
1608046500000|2020-12-15 15:35:00|3519.75|3518.25|3516.75|3515.25|3519.75|3518.25|3515.75|3514.25|9723
1608046800000|2020-12-15 15:40:00|3517.75|3516.25|3518.75|3517.25|3520.75|3519.25|3516.75|3515.25|5620
1608047100000|2020-12-15 15:45:00|3519.75|3518.25|3520.75|3519.25|3520.75|3519.25|3517.75|3516.25|15510
1608047400000|2020-12-15 15:50:00|3519.75|3518.25|3520.75|3519.25|3521.75|3520.25|3519.75|3518.25|20375
1608047700000|2020-12-15 15:55:00|3519.75|3518.25|3519.75|3518.25|3520.75|3519.25|3519.75|3518.25|20130
1608048000000|2020-12-15 16:00:00|3518.75|3517.25|3518.75|3517.25|3519.75|3518.25|3517.75|3516.25|34639
1608048300000|2020-12-15 16:05:00|3517.75|3516.25|3522.75|3521.25|3524.75|3523.25|3516.75|3515.25|24055
1608048600000|2020-12-15 16:10:00|3523.75|3522.25|3525.75|3524.25|3525.75|3524.25|3521.75|3520.25|10641
1608048900000|2020-12-15 16:15:00|3524.75|3523.25|3526.75|3525.25|3526.75|3525.25|3524.75|3523.25|20720
1608049200000|2020-12-15 16:20:00|3527.75|3526.25|3526.75|3525.25|3528.75|3527.25|3526.75|3525.25|25689
1608049500000|2020-12-15 16:25:00|3527.75|3526.25|3527.75|3526.25|3527.75|3526.25|3525.75|3524.25|29467
1608049800000|2020-12-15 16:30:00|3526.75|3525.25|3522.75|3521.25|3527.75|3526.25|3521.75|3520.25|62483
1608050100000|2020-12-15 16:35:00|3521.75|3520.25|3523.75|3522.25|3523.75|3522.25|3521.75|3520.25|40509
1608050400000|2020-12-15 16:40:00|3524.75|3523.25|3527.75|3526.25|3527.75|3526.25|3524.75|3523.25|27385
1608050700000|2020-12-15 16:45:00|3526.75|3525.25|3524.75|3523.25|3527.75|3526.25|3524.75|3523.25|9100
1608051000000|2020-12-15 16:50:00|3525.75|3524.25|3522.75|3521.25|3525.75|3524.25|3522.75|3521.25|11692
1608051300000|2020-12-15 16:55:00|3523.75|3522.25|3524.75|3523.25|3524.75|3523.25|3522.75|3521.25|3621
1608051600000|2020-12-15 17:00:00|3523.75|3522.25|3525.75|3524.25|3525.75|3524.25|3523.75|3522.25|12558
1608051900000|2020-12-15 17:05:00|3524.75|3523.25|3524.75|3523.25|3525.75|3524.25|3524.75|3523.25|7956
1608052200000|2020-12-15 17:10:00|3525.75|3524.25|3526.75|3525.25|3526.75|3525.25|3524.75|3523.25|2428
1608052500000|2020-12-15 17:15:00|3527.25|3525.75|3526.75|3525.25|3527.25|3525.75|3526.75|3525.25|636
1608052800000|2020-12-15 17:20:00|3527.75|3526.25|3526.75|3525.25|3527.75|3526.25|3526.75|3525.25|2431
1608053100000|2020-12-15 17:25:00|3525.75|3524.25|3525.75|3524.25|3526.75|3525.25|3525.75|3524.25|8174
1608053400000|2020-12-15 17:30:00|3526.75|3525.25|3526.75|3525.25|3526.75|3525.25|3525.75|3524.25|2607
1608053700000|2020-12-15 17:35:00|3525.75|3524.25|3528.75|3527.25|3528.75|3527.25|3525.75|3524.25|3475
1608054000000|2020-12-15 17:40:00|3528.25|3526.75|3528.75|3527.25|3529.75|3528.25|3527.75|3526.25|745
1608054300000|2020-12-15 17:45:00|||||||||293
1608054600000|2020-12-15 17:50:00|3529.75|3528.25|3530.75|3529.25|3531.75|3530.25|3528.75|3527.25|1981
1608054900000|2020-12-15 17:55:00|3531.75|3530.25|3531.75|3530.25|3531.75|3530.25|3530.75|3529.25|1009
1608055200000|2020-12-15 18:00:00|3532.75|3531.25|3530.75|3529.25|3532.75|3531.25|3530.75|3529.25|5831
1608055500000|2020-12-15 18:05:00|3531.75|3530.25|3534.75|3533.25|3534.75|3533.25|3531.75|3530.25|4331
1608055800000|2020-12-15 18:10:00|3533.75|3532.25|3534.75|3533.25|3534.75|3533.25|3532.75|3531.25|2168
1608056100000|2020-12-15 18:15:00|3534.25|3532.75|3533.75|3532.25|3534.75|3533.25|3532.75|3531.25|1907
1608056400000|2020-12-15 18:20:00|3532.75|3531.25|3532.75|3531.25|3532.75|3531.25|3532.75|3531.25|919
1608056700000|2020-12-15 18:25:00|3531.75|3530.25|3530.75|3529.25|3531.75|3530.25|3530.75|3529.25|2514
1608057000000|2020-12-15 18:30:00|3531.75|3530.25|3532.75|3531.25|3532.75|3531.25|3530.75|3529.25|1258
1608057300000|2020-12-15 18:35:00|3533.75|3532.25|3533.75|3532.25|3534.75|3533.25|3532.75|3531.25|1278
1608057600000|2020-12-15 18:40:00|3532.75|3531.25|3533.75|3532.25|3533.75|3532.25|3532.75|3531.25|819
1608057900000|2020-12-15 18:45:00|3532.75|3531.25|3533.75|3532.25|3534.75|3533.25|3532.75|3531.25|1180
1608058200000|2020-12-15 18:50:00|3534.75|3533.25|3533.75|3532.25|3534.75|3533.25|3533.75|3532.25|345
1608058500000|2020-12-15 18:55:00|3534.75|3533.25|3534.75|3533.25|3534.75|3533.25|3534.75|3533.25|710
1608058800000|2020-12-15 19:00:00|3533.75|3532.25|3532.75|3531.25|3534.75|3533.25|3532.75|3531.25|1234
1608059100000|2020-12-15 19:05:00|3531.75|3530.25|3532.75|3531.25|3532.75|3531.25|3531.75|3530.25|330
1608059400000|2020-12-15 19:10:00|3533.75|3532.25|3533.75|3532.25|3534.75|3533.25|3533.75|3532.25|549
1608059700000|2020-12-15 19:15:00|3534.75|3533.25|3533.75|3532.25|3534.75|3533.25|3532.75|3531.25|308
1608060000000|2020-12-15 19:20:00|||||||||345
1608060300000|2020-12-15 19:25:00|3534.75|3533.25|3533.75|3532.25|3534.75|3533.25|3533.75|3532.25|750
1608060600000|2020-12-15 19:30:00|3534.75|3533.25|3534.75|3533.25|3534.75|3533.25|3533.75|3532.25|480
1608060900000|2020-12-15 19:35:00|||||||||410
1608061200000|2020-12-15 19:40:00|3535.75|3534.25|3534.75|3533.25|3535.75|3534.25|3534.75|3533.25|1004
1608061500000|2020-12-15 19:45:00|3535.75|3534.25|3535.75|3534.25|3535.75|3534.25|3534.75|3533.25|529
1608061800000|2020-12-15 19:50:00|3534.75|3533.25|3534.75|3533.25|3534.75|3533.25|3534.75|3533.25|125
1608062100000|2020-12-15 19:55:00|3535.75|3534.25|3536.75|3535.25|3536.75|3535.25|3535.75|3534.25|3314
1608062400000|2020-12-15 20:00:00|3537.75|3536.25|3537.75|3536.25|3537.75|3536.25|3537.75|3536.25|2511
1608062700000|2020-12-15 20:05:00|3538.75|3537.25|3538.75|3537.25|3539.75|3538.25|3538.75|3537.25|3395
1608063000000|2020-12-15 20:10:00|3539.75|3538.25|3539.75|3538.25|3539.75|3538.25|3538.75|3537.25|541
1608063300000|2020-12-15 20:15:00|||||||||92
1608063600000|2020-12-15 20:20:00|3540.75|3539.25|3539.75|3538.25|3540.75|3539.25|3539.75|3538.25|1188
1608063900000|2020-12-15 20:25:00|3540.75|3539.25|3538.75|3537.25|3540.75|3539.25|3538.75|3537.25|1596
1608064200000|2020-12-15 20:30:00|3537.75|3536.25|3537.75|3536.25|3538.75|3537.25|3537.75|3536.25|2056
1608064500000|2020-12-15 20:35:00|3538.75|3537.25|3538.75|3537.25|3538.75|3537.25|3537.75|3536.25|587
1608064800000|2020-12-15 20:40:00|3537.75|3536.25|3538.75|3537.25|3538.75|3537.25|3537.75|3536.25|1531
1608065100000|2020-12-15 20:45:00|3537.75|3536.25|3538.75|3537.25|3539.75|3538.25|3537.75|3536.25|1401
1608065400000|2020-12-15 20:50:00|3537.75|3536.25|3537.75|3536.25|3538.75|3537.25|3537.75|3536.25|1514
1608065700000|2020-12-15 20:55:00|3536.75|3535.25|3538.75|3537.25|3538.75|3537.25|3536.75|3535.25|4260
1608066000000|2020-12-15 21:00:00|3539.2|3536.2|3537|3534|3539.6|3536.6|3535.7|3532.7|19718
1608066300000|2020-12-15 21:05:00|3537.2|3534.2|3536.3|3533.3|3538.3|3535.3|3536.1|3533.1|0
1608066600000|2020-12-15 21:10:00|3536.6|3533.6|3536.7|3533.7|3538.1|3535.1|3535.9|3532.9|0
1608066900000|2020-12-15 21:15:00|3536.6|3533.6|3536.5|3533.5|3536.9|3533.9|3536.1|3533.1|0
1608067200000|2020-12-15 21:20:00|3536.6|3533.6|3536.4|3533.4|3536.6|3533.6|3536.2|3533.2|0
1608067500000|2020-12-15 21:25:00|3536.3|3533.3|3536.4|3533.4|3536.4|3533.4|3536.3|3533.3|0
1608067800000|2020-12-15 21:30:00|3537.3|3534.3|3538|3535|3539|3536|3537.1|3534.1|0
1608068100000|2020-12-15 21:35:00|3537.7|3534.7|3538.8|3535.8|3539.5|3536.5|3537.5|3534.5|0
1608068400000|2020-12-15 21:40:00|3538.6|3535.6|3538.6|3535.6|3538.8|3535.8|3538.2|3535.2|0
1608068700000|2020-12-15 21:45:00|3538.4|3535.4|3538|3535|3538.6|3535.6|3537.7|3534.7|0
1608069000000|2020-12-15 21:50:00|3537.7|3534.7|3538.2|3535.2|3538.8|3535.8|3537.7|3534.7|0
1608069300000|2020-12-15 21:55:00|3538|3535|3538|3535|3538.4|3535.4|3537.1|3534.1|0
1608069600000|2020-12-15 22:00:00|3538.1|3535.1|3538.2|3535.2|3538.3|3535.3|3538|3535|0
1608069900000|2020-12-15 22:05:00|3538.5|3535.5|3538.5|3535.5|3538.8|3535.8|3538.2|3535.2|0
1608070200000|2020-12-15 22:10:00|3538.4|3535.4|3539.3|3536.3|3539.9|3536.9|3538.3|3535.3|0
1608070500000|2020-12-15 22:15:00|3539.2|3536.2|3539.4|3536.4|3539.8|3536.8|3539.2|3536.2|0
1608070800000|2020-12-15 22:20:00|3539.2|3536.2|3539.7|3536.7|3539.7|3536.7|3539.1|3536.1|0
1608071100000|2020-12-15 22:25:00|3539.6|3536.6|3539.4|3536.4|3539.9|3536.9|3539.3|3536.3|0
1608071400000|2020-12-15 22:30:00|3539.5|3536.5|3539.4|3536.4|3539.6|3536.6|3539.4|3536.4|0
1608071700000|2020-12-15 22:35:00|3539.5|3536.5|3539.6|3536.6|3539.9|3536.9|3539.5|3536.5|0
1608072000000|2020-12-15 22:40:00|3539.7|3536.7|3539.5|3536.5|3539.7|3536.7|3539.5|3536.5|0
1608072300000|2020-12-15 22:45:00|3539.9|3536.9|3539.7|3536.7|3539.9|3536.9|3539.6|3536.6|0
1608072600000|2020-12-15 22:50:00|3539.8|3536.8|3539.7|3536.7|3539.8|3536.8|3539.7|3536.7|0
1608072900000|2020-12-15 22:55:00|3539.5|3536.5|3540|3537|3540|3537|3539.5|3536.5|0
1608073200000|2020-12-15 23:00:00|3539.9|3536.9|3539.1|3536.1|3540.7|3537.7|3538.9|3535.9|0
1608073500000|2020-12-15 23:05:00|3539.4|3536.4|3539.6|3536.6|3540.3|3537.3|3539.2|3536.2|0
1608073800000|2020-12-15 23:10:00|3539.8|3536.8|3539.4|3536.4|3539.8|3536.8|3539.1|3536.1|0
1608074100000|2020-12-15 23:15:00|3539.6|3536.6|3538.7|3535.7|3540|3537|3538.7|3535.7|0
1608074400000|2020-12-15 23:20:00|3538.6|3535.6|3537.4|3534.4|3538.7|3535.7|3537|3534|0
1608074700000|2020-12-15 23:25:00|3537.5|3534.5|3536.8|3533.8|3537.7|3534.7|3536.6|3533.6|0
1608075000000|2020-12-15 23:30:00|3536.9|3533.9|3536.8|3533.8|3537.4|3534.4|3536.6|3533.6|0
1608075300000|2020-12-15 23:35:00|3537|3534|3536.8|3533.8|3537.4|3534.4|3536.6|3533.6|0
1608075600000|2020-12-15 23:40:00|3537|3534|3536.1|3533.1|3537.2|3534.2|3536.1|3533.1|0
1608075900000|2020-12-15 23:45:00|3536.3|3533.3|3537|3534|3537.2|3534.2|3536.1|3533.1|0
1608076200000|2020-12-15 23:50:00|3537.2|3534.2|3537|3534|3537.9|3534.9|3536.8|3533.8|0
1608076500000|2020-12-15 23:55:00|3537.2|3534.2|3537.9|3534.9|3537.9|3534.9|3537.1|3534.1|0
1608076800000|2020-12-16 00:00:00|3537.6|3534.6|3536.3|3533.3|3538.7|3535.7|3536.3|3533.3|0
1608077100000|2020-12-16 00:05:00|3536.6|3533.6|3535.9|3532.9|3537.2|3534.2|3535.7|3532.7|0
1608077400000|2020-12-16 00:10:00|3536.1|3533.1|3535.7|3532.7|3536.6|3533.6|3535.5|3532.5|0
1608077700000|2020-12-16 00:15:00|3535.6|3532.6|3538|3536|3541|3539|3535.6|3532.6|466
1608078000000|2020-12-16 00:20:00|||||||||217
1608078300000|2020-12-16 00:25:00|3537|3535|3535|3533|3537.5|3535.5|3535|3533|151
1608078600000|2020-12-16 00:30:00|3534|3532|3533|3531|3534|3532|3533|3531|320
1608078900000|2020-12-16 00:35:00|3532|3530|3532|3530|3532|3530|3532|3530|227
1608079200000|2020-12-16 00:40:00|3531|3529|3531|3529|3531|3529|3531|3529|408
1608079500000|2020-12-16 00:45:00|3530|3528|3530|3528|3531|3529|3530|3528|240
1608079800000|2020-12-16 00:50:00|3529|3527|3529.5|3527.5|3531|3529|3529|3527|583
1608080100000|2020-12-16 00:55:00|3529|3527|3531|3529|3531.5|3529.5|3529|3527|309
1608080400000|2020-12-16 01:00:00|3530|3528|3530|3528|3530|3528|3529|3527|223
1608080700000|2020-12-16 01:05:00|3529.5|3527.5|3530|3528|3531|3529|3529|3527|175
1608081000000|2020-12-16 01:10:00|3531|3529|3530|3528|3531|3529|3529|3527|126
1608081300000|2020-12-16 01:15:00|3529.5|3527.5|3531|3529|3531|3529|3529|3527|235
1608081600000|2020-12-16 01:20:00|3530|3528|3531|3529|3531|3529|3530|3528|62
1608081900000|2020-12-16 01:25:00|3530|3528|3530.5|3528.5|3531|3529|3530|3528|228
1608082200000|2020-12-16 01:30:00|3531|3529|3530|3528|3531|3529|3529|3527|180
1608082500000|2020-12-16 01:35:00|3531|3529|3530|3528|3531|3529|3530|3528|73
1608082800000|2020-12-16 01:40:00|3531|3529|3530.5|3528.5|3531|3529|3530.5|3528.5|688
1608083100000|2020-12-16 01:45:00|3531|3529|3531|3529|3531|3529|3530|3528|2108
1608083400000|2020-12-16 01:50:00|||||||||4431
1608083700000|2020-12-16 01:55:00|3530|3528|3531|3529|3531|3529|3530|3528|102
1608084000000|2020-12-16 02:00:00|3531.5|3529.5|3531|3529|3532|3530|3531|3529|390
1608084300000|2020-12-16 02:05:00|||||||||10
1608084600000|2020-12-16 02:10:00|||||||||64
1608084900000|2020-12-16 02:15:00|||||||||19
1608085200000|2020-12-16 02:20:00|3531.5|3529.5|3532|3530|3532|3530|3531.5|3529.5|127
1608085500000|2020-12-16 02:25:00|||||||||6
1608085800000|2020-12-16 02:30:00|3533|3531|3533|3531|3533|3531|3533|3531|180
1608086100000|2020-12-16 02:35:00|3534|3532|3534|3532|3534|3532|3534|3532|51
1608086400000|2020-12-16 02:40:00|||||||||165
1608086700000|2020-12-16 02:45:00|3535|3533|3536|3534|3536|3534|3534|3532|552
1608087000000|2020-12-16 02:50:00|||||||||9
1608087300000|2020-12-16 02:55:00|3537|3535|3537|3535|3537|3535|3536|3534|481
1608087600000|2020-12-16 03:00:00|||||||||62
1608087900000|2020-12-16 03:05:00|||||||||31
1608088200000|2020-12-16 03:10:00|||||||||75
1608088500000|2020-12-16 03:15:00|3536|3534|3536|3534|3537|3535|3536|3534|137
1608088800000|2020-12-16 03:20:00|||||||||2
1608089100000|2020-12-16 03:25:00|||||||||135
1608089400000|2020-12-16 03:30:00|3535|3533|3535|3533|3536|3534|3535|3533|253
1608089700000|2020-12-16 03:35:00|3534|3532|3534|3532|3535|3533|3534|3532|102
1608090000000|2020-12-16 03:40:00|||||||||4
1608090300000|2020-12-16 03:45:00|3535|3533|3535|3533|3535|3533|3534|3532|26
1608090600000|2020-12-16 03:50:00|||||||||5
1608090900000|2020-12-16 03:55:00|3534|3532|3534|3532|3534|3532|3534|3532|26
1608091200000|2020-12-16 04:00:00|3533|3531|3533|3531|3533|3531|3533|3531|48
1608091500000|2020-12-16 04:05:00|3534|3532|3532|3530|3534|3532|3532|3530|112
1608091800000|2020-12-16 04:10:00|||||||||14
1608092100000|2020-12-16 04:15:00|3533|3531|3532.5|3530.5|3533|3531|3532|3530|185
1608092400000|2020-12-16 04:20:00|3533|3531|3532|3530|3533|3531|3532|3530|13
1608092700000|2020-12-16 04:25:00|3531|3529|3532|3530|3532|3530|3531|3529|83
1608093000000|2020-12-16 04:30:00|3533|3531|3533|3531|3533|3531|3533|3531|38
1608093300000|2020-12-16 04:35:00|||||||||5
1608093600000|2020-12-16 04:40:00|||||||||13
1608093900000|2020-12-16 04:45:00|3534|3532|3534|3532|3534|3532|3534|3532|39
1608094200000|2020-12-16 04:50:00|3535|3533|3534|3532|3535|3533|3534|3532|56
1608094500000|2020-12-16 04:55:00|3535|3533|3535|3533|3535|3533|3535|3533|43
1608094800000|2020-12-16 05:00:00|3534|3532|3534|3532|3534|3532|3534|3532|23
1608095100000|2020-12-16 05:05:00|3533|3531|3533|3531|3534|3532|3533|3531|42
1608095400000|2020-12-16 05:10:00|||||||||71
1608095700000|2020-12-16 05:15:00|3532|3530|3532|3530|3533|3531|3532|3530|173
1608096000000|2020-12-16 05:20:00|||||||||39
1608096300000|2020-12-16 05:25:00|3533|3531|3533|3531|3533|3531|3533|3531|97
1608096600000|2020-12-16 05:30:00|3533.5|3531.5|3535|3533|3535|3533|3533.5|3531.5|177
1608096900000|2020-12-16 05:35:00|||||||||66
1608097200000|2020-12-16 05:40:00|3534|3532|3534|3532|3534|3532|3534|3532|145
1608097500000|2020-12-16 05:45:00|3535|3533|3535|3533|3535|3533|3534|3532|5126
1608097800000|2020-12-16 05:50:00|||||||||35
1608098100000|2020-12-16 05:55:00|3536|3534|3535|3533|3536|3534|3535|3533|330
1608098400000|2020-12-16 06:00:00|3536|3534|3535|3533|3536|3534|3535|3533|120
1608098700000|2020-12-16 06:05:00|3536|3534|3535|3533|3536|3534|3535|3533|184
1608099000000|2020-12-16 06:10:00|3534|3532|3533|3531|3534|3532|3533|3531|33
1608099300000|2020-12-16 06:15:00|3533.5|3531.5|3534|3532|3534|3532|3533|3531|53
1608099600000|2020-12-16 06:20:00|3533|3531|3533|3531|3533|3531|3533|3531|72
1608099900000|2020-12-16 06:25:00|3534|3532|3534|3532|3534|3532|3533.5|3531.5|1340
1608100200000|2020-12-16 06:30:00|3535|3533|3535|3533|3535|3533|3535|3533|47
1608100500000|2020-12-16 06:35:00|3536|3534|3536|3534|3536|3534|3536|3534|72
1608100800000|2020-12-16 06:40:00|3535|3533|3536|3534|3536|3534|3535|3533|145
1608101100000|2020-12-16 06:45:00|3536.5|3534.5|3536|3534|3537|3535|3536|3534|187
1608101400000|2020-12-16 06:50:00|3536.5|3534.5|3536|3534|3537|3535|3535|3533|1268
1608101700000|2020-12-16 06:55:00|||||||||71
1608102000000|2020-12-16 07:00:00|3535.75|3534.25|3536.75|3535.25|3536.75|3535.25|3533.75|3532.25|2813
1608102300000|2020-12-16 07:05:00|3535.75|3534.25|3535.75|3534.25|3536.75|3535.25|3535.75|3534.25|397
1608102600000|2020-12-16 07:10:00|3534.75|3533.25|3534.75|3533.25|3534.75|3533.25|3534.75|3533.25|479
1608102900000|2020-12-16 07:15:00|3533.75|3532.25|3534.75|3533.25|3535.75|3534.25|3533.75|3532.25|1010
1608103200000|2020-12-16 07:20:00|||||||||488
1608103500000|2020-12-16 07:25:00|3533.75|3532.25|3534.75|3533.25|3534.75|3533.25|3533.75|3532.25|266
1608103800000|2020-12-16 07:30:00|3535.75|3534.25|3535.75|3534.25|3535.75|3534.25|3535.75|3534.25|287
1608104100000|2020-12-16 07:35:00|3536.75|3535.25|3537.75|3536.25|3538.75|3537.25|3536.75|3535.25|1514
1608104400000|2020-12-16 07:40:00|3538.25|3536.75|3537.75|3536.25|3539.75|3538.25|3537.75|3536.25|1653
1608104700000|2020-12-16 07:45:00|3537.25|3535.75|3536.75|3535.25|3537.75|3536.25|3536.75|3535.25|659
1608105000000|2020-12-16 07:50:00|3535.75|3534.25|3536.75|3535.25|3536.75|3535.25|3535.75|3534.25|1022
1608105300000|2020-12-16 07:55:00|3535.75|3534.25|3536.75|3535.25|3537.75|3536.25|3535.75|3534.25|5010
1608105600000|2020-12-16 08:00:00|3535.75|3534.25|3535.75|3534.25|3537.75|3536.25|3532.75|3531.25|10835
1608105900000|2020-12-16 08:05:00|3534.75|3533.25|3546.75|3545.25|3546.75|3545.25|3534.75|3533.25|23047
1608106200000|2020-12-16 08:10:00|3545.75|3544.25|3545.75|3544.25|3547.75|3546.25|3544.75|3543.25|6838
1608106500000|2020-12-16 08:15:00|3548.75|3547.25|3555.75|3554.25|3556.75|3555.25|3547.75|3546.25|52128
1608106800000|2020-12-16 08:20:00|3556.75|3555.25|3551.75|3550.25|3556.75|3555.25|3551.75|3550.25|21541
1608107100000|2020-12-16 08:25:00|3552.75|3551.25|3553.75|3552.25|3554.75|3553.25|3551.75|3550.25|7495
1608107400000|2020-12-16 08:30:00|3557.75|3556.25|3556.75|3555.25|3559.75|3558.25|3555.75|3554.25|12749
1608107700000|2020-12-16 08:35:00|3555.75|3554.25|3555.75|3554.25|3556.75|3555.25|3552.75|3551.25|25512
1608108000000|2020-12-16 08:40:00|3554.92|3553.42|3554.92|3553.42|3556.92|3555.42|3551.92|3550.42|10231
1608108300000|2020-12-16 08:45:00|3555.92|3554.42|3558.92|3557.42|3559.92|3558.42|3555.92|3554.42|21538
1608108600000|2020-12-16 08:50:00|3557.92|3556.42|3557.92|3556.42|3558.92|3557.42|3554.92|3553.42|18068
1608108900000|2020-12-16 08:55:00|3558.92|3557.42|3555.92|3554.42|3559.92|3558.42|3555.92|3554.42|26624
1608109200000|2020-12-16 09:00:00|3556.42|3554.92|3554.92|3553.42|3556.92|3555.42|3552.92|3551.42|32777
1608109500000|2020-12-16 09:05:00|3555.92|3554.42|3556.92|3555.42|3557.92|3556.42|3553.92|3552.42|11951
1608109800000|2020-12-16 09:10:00|3557.92|3556.42|3558.92|3557.42|3558.92|3557.42|3554.92|3553.42|10196
1608110100000|2020-12-16 09:15:00|3557.92|3556.42|3558.92|3557.42|3558.92|3557.42|3556.92|3555.42|10879
1608110400000|2020-12-16 09:20:00|3557.92|3556.42|3558.92|3557.42|3559.92|3558.42|3557.92|3556.42|24523
1608110700000|2020-12-16 09:25:00|3559.92|3558.42|3558.92|3557.42|3559.92|3558.42|3557.92|3556.42|22055
1608111000000|2020-12-16 09:30:00|3559.92|3558.42|3557.92|3556.42|3560.92|3559.42|3557.92|3556.42|5449
1608111300000|2020-12-16 09:35:00|3558.92|3557.42|3556.92|3555.42|3559.92|3558.42|3556.92|3555.42|18625
1608111600000|2020-12-16 09:40:00|3557.92|3556.42|3557.92|3556.42|3558.92|3557.42|3556.92|3555.42|3788
1608111900000|2020-12-16 09:45:00|3556.92|3555.42|3557.92|3556.42|3558.92|3557.42|3556.92|3555.42|5888
1608112200000|2020-12-16 09:50:00|3558.92|3557.42|3554.92|3553.42|3558.92|3557.42|3554.92|3553.42|9094
1608112500000|2020-12-16 09:55:00|3555.92|3554.42|3555.92|3554.42|3558.92|3557.42|3554.92|3553.42|13531
1608112800000|2020-12-16 10:00:00|3556.92|3555.42|3553.92|3552.42|3556.92|3555.42|3553.92|3552.42|7956
1608113100000|2020-12-16 10:05:00|3554.92|3553.42|3556.92|3555.42|3556.92|3555.42|3553.92|3552.42|9431
1608113400000|2020-12-16 10:10:00|3557.92|3556.42|3553.92|3552.42|3557.92|3556.42|3553.92|3552.42|20179
1608113700000|2020-12-16 10:15:00|3554.92|3553.42|3555.92|3554.42|3556.92|3555.42|3554.92|3553.42|6420
1608114000000|2020-12-16 10:20:00|3554.92|3553.42|3554.92|3553.42|3554.92|3553.42|3553.92|3552.42|6830
1608114300000|2020-12-16 10:25:00|3555.92|3554.42|3558.92|3557.42|3559.92|3558.42|3555.92|3554.42|8120
1608114600000|2020-12-16 10:30:00|3557.92|3556.42|3554.92|3553.42|3557.92|3556.42|3554.92|3553.42|14352
1608114900000|2020-12-16 10:35:00|3555.92|3554.42|3553.92|3552.42|3555.92|3554.42|3553.92|3552.42|8376
1608115200000|2020-12-16 10:40:00|3552.92|3551.42|3554.92|3553.42|3554.92|3553.42|3551.92|3550.42|14883
1608115500000|2020-12-16 10:45:00|3553.92|3552.42|3554.92|3553.42|3554.92|3553.42|3553.92|3552.42|5168
1608115800000|2020-12-16 10:50:00|3553.92|3552.42|3553.92|3552.42|3554.92|3553.42|3553.92|3552.42|12787
1608116100000|2020-12-16 10:55:00|3554.92|3553.42|3555.92|3554.42|3555.92|3554.42|3554.92|3553.42|20129
1608116400000|2020-12-16 11:00:00|3556.42|3554.92|3554.92|3553.42|3556.92|3555.42|3553.92|3552.42|7321
1608116700000|2020-12-16 11:05:00|3555.92|3554.42|3556.92|3555.42|3556.92|3555.42|3555.92|3554.42|27306
1608117000000|2020-12-16 11:10:00|3555.92|3554.42|3553.92|3552.42|3555.92|3554.42|3552.92|3551.42|36842
1608117300000|2020-12-16 11:15:00|3555.92|3554.42|3555.92|3554.42|3556.92|3555.42|3554.92|3553.42|31330
1608117600000|2020-12-16 11:20:00|3556.92|3555.42|3555.92|3554.42|3556.92|3555.42|3554.92|3553.42|6793
1608117900000|2020-12-16 11:25:00|3556.92|3555.42|3552.92|3551.42|3556.92|3555.42|3552.92|3551.42|6265
1608118200000|2020-12-16 11:30:00|3551.92|3550.42|3551.92|3550.42|3552.92|3551.42|3551.92|3550.42|7476
1608118500000|2020-12-16 11:35:00|3552.92|3551.42|3551.92|3550.42|3552.92|3551.42|3551.92|3550.42|9446
1608118800000|2020-12-16 11:40:00|3550.92|3549.42|3551.92|3550.42|3551.92|3550.42|3550.92|3549.42|3223
1608119100000|2020-12-16 11:45:00|3550.92|3549.42|3550.92|3549.42|3551.92|3550.42|3550.92|3549.42|6280
1608119400000|2020-12-16 11:50:00|3549.92|3548.42|3549.92|3548.42|3550.92|3549.42|3549.92|3548.42|5589
1608119700000|2020-12-16 11:55:00|3550.92|3549.42|3550.92|3549.42|3550.92|3549.42|3549.92|3548.42|2633
1608120000000|2020-12-16 12:00:00|3549.92|3548.42|3548.92|3547.42|3549.92|3548.42|3547.92|3546.42|4066
1608120300000|2020-12-16 12:05:00|3547.92|3546.42|3547.92|3546.42|3548.92|3547.42|3547.92|3546.42|31613
1608120600000|2020-12-16 12:10:00|3548.92|3547.42|3548.92|3547.42|3548.92|3547.42|3547.92|3546.42|31469
1608120900000|2020-12-16 12:15:00|3547.92|3546.42|3546.92|3545.42|3548.92|3547.42|3546.92|3545.42|6731
1608121200000|2020-12-16 12:20:00|3545.92|3544.42|3544.92|3543.42|3546.92|3545.42|3543.92|3542.42|24400
1608121500000|2020-12-16 12:25:00|3544.42|3542.92|3544.92|3543.42|3545.92|3544.42|3543.92|3542.42|7547
1608121800000|2020-12-16 12:30:00|3543.92|3542.42|3545.92|3544.42|3545.92|3544.42|3543.92|3542.42|21663
1608122100000|2020-12-16 12:35:00|3546.92|3545.42|3545.92|3544.42|3546.92|3545.42|3545.92|3544.42|16166
1608122400000|2020-12-16 12:40:00|3546.33|3544.83|3545.33|3543.83|3546.33|3544.83|3545.33|3543.83|2104
1608122700000|2020-12-16 12:45:00|3544.33|3542.83|3544.33|3542.83|3545.33|3543.83|3543.33|3541.83|8190
1608123000000|2020-12-16 12:50:00|3543.33|3541.83|3544.33|3542.83|3545.33|3543.83|3543.33|3541.83|5194
1608123300000|2020-12-16 12:55:00|||||||||10771
1608123600000|2020-12-16 13:00:00|3543.33|3541.83|3544.33|3542.83|3544.33|3542.83|3543.33|3541.83|5954
1608123900000|2020-12-16 13:05:00|3543.83|3542.33|3544.33|3542.83|3544.33|3542.83|3543.33|3541.83|3386
1608124200000|2020-12-16 13:10:00|3543.33|3541.83|3548.33|3546.83|3548.33|3546.83|3543.33|3541.83|6181
1608124500000|2020-12-16 13:15:00|3549.33|3547.83|3545.33|3543.83|3550.33|3548.83|3544.33|3542.83|11019
1608124800000|2020-12-16 13:20:00|3544.33|3542.83|3543.33|3541.83|3545.33|3543.83|3543.33|3541.83|4051
1608125100000|2020-12-16 13:25:00|3542.33|3540.83|3541.33|3539.83|3543.33|3541.83|3541.33|3539.83|12780
1608125400000|2020-12-16 13:30:00|3540.33|3538.83|3539.83|3538.33|3543.33|3541.83|3537.33|3535.83|16338
1608125700000|2020-12-16 13:35:00|3540.33|3538.83|3540.33|3538.83|3541.33|3539.83|3539.33|3537.83|5243
1608126000000|2020-12-16 13:40:00|3539.33|3537.83|3538.33|3536.83|3540.33|3538.83|3537.33|3535.83|5276
1608126300000|2020-12-16 13:45:00|3537.33|3535.83|3538.33|3536.83|3539.33|3537.83|3537.33|3535.83|3837
1608126600000|2020-12-16 13:50:00|3539.33|3537.83|3539.33|3537.83|3539.33|3537.83|3537.33|3535.83|4493
1608126900000|2020-12-16 13:55:00|3538.83|3537.33|3536.33|3534.83|3539.33|3537.83|3536.33|3534.83|3982
1608127200000|2020-12-16 14:00:00|3535.33|3533.83|3535.33|3533.83|3536.33|3534.83|3535.33|3533.83|5350
1608127500000|2020-12-16 14:05:00|3534.33|3532.83|3535.33|3533.83|3535.33|3533.83|3534.33|3532.83|10144
1608127800000|2020-12-16 14:10:00|3534.33|3532.83|3533.33|3531.83|3534.83|3533.33|3532.83|3531.33|14051
1608128100000|2020-12-16 14:15:00|3534.33|3532.83|3533.33|3531.83|3534.33|3532.83|3531.33|3529.83|4403
1608128400000|2020-12-16 14:20:00|3534.33|3532.83|3534.33|3532.83|3534.33|3532.83|3533.33|3531.83|3780
1608128700000|2020-12-16 14:25:00|3533.33|3531.83|3534.33|3532.83|3534.83|3533.33|3533.33|3531.83|10023
1608129000000|2020-12-16 14:30:00|3533.33|3531.83|3532.33|3530.83|3534.33|3532.83|3531.33|3529.83|16453
1608129300000|2020-12-16 14:35:00|3531.33|3529.83|3529.33|3527.83|3532.33|3530.83|3528.33|3526.83|26159
1608129600000|2020-12-16 14:40:00|3530.33|3528.83|3528.33|3526.83|3530.33|3528.83|3524.33|3522.83|11625
1608129900000|2020-12-16 14:45:00|3528.83|3527.33|3526.33|3524.83|3529.33|3527.83|3525.33|3523.83|9467
1608130200000|2020-12-16 14:50:00|3527.33|3525.83|3526.33|3524.83|3528.33|3526.83|3525.33|3523.83|8992
1608130500000|2020-12-16 14:55:00|3527.33|3525.83|3531.33|3529.83|3531.33|3529.83|3525.33|3523.83|7248
1608130800000|2020-12-16 15:00:00|3530.33|3528.83|3528.33|3526.83|3531.33|3529.83|3527.33|3525.83|14002
1608131100000|2020-12-16 15:05:00|3527.33|3525.83|3530.33|3528.83|3530.33|3528.83|3527.33|3525.83|10290
1608131400000|2020-12-16 15:10:00|3530.39|3528.89|3525.39|3523.89|3530.39|3528.89|3524.39|3522.89|15238
1608131700000|2020-12-16 15:15:00|3526.39|3524.89|3529.39|3527.89|3530.39|3528.89|3526.39|3524.89|9601
1608132000000|2020-12-16 15:20:00|3530.39|3528.89|3531.39|3529.89|3531.39|3529.89|3528.39|3526.89|7950
1608132300000|2020-12-16 15:25:00|3532.39|3530.89|3533.39|3531.89|3533.39|3531.89|3531.39|3529.89|6165
1608132600000|2020-12-16 15:30:00|3534.39|3532.89|3535.39|3533.89|3535.39|3533.89|3533.39|3531.89|6942
1608132900000|2020-12-16 15:35:00|3534.39|3532.89|3536.39|3534.89|3536.39|3534.89|3534.39|3532.89|12477
1608133200000|2020-12-16 15:40:00|3537.39|3535.89|3534.39|3532.89|3537.39|3535.89|3534.39|3532.89|7155
1608133500000|2020-12-16 15:45:00|3535.39|3533.89|3536.39|3534.89|3536.39|3534.89|3535.39|3533.89|11419
1608133800000|2020-12-16 15:50:00|3537.39|3535.89|3537.39|3535.89|3537.39|3535.89|3536.39|3534.89|5507
1608134100000|2020-12-16 15:55:00|3536.39|3534.89|3537.39|3535.89|3537.39|3535.89|3536.39|3534.89|3235
1608134400000|2020-12-16 16:00:00|3538.39|3536.89|3539.39|3537.89|3539.39|3537.89|3537.39|3535.89|8507
1608134700000|2020-12-16 16:05:00|3538.39|3536.89|3540.39|3538.89|3540.39|3538.89|3538.39|3536.89|12448
1608135000000|2020-12-16 16:10:00|3539.39|3537.89|3541.39|3539.89|3541.39|3539.89|3539.39|3537.89|10092
1608135300000|2020-12-16 16:15:00|3540.39|3538.89|3540.39|3538.89|3541.39|3539.89|3538.39|3536.89|18123
1608135600000|2020-12-16 16:20:00|3539.39|3537.89|3542.39|3540.89|3542.39|3540.89|3539.39|3537.89|11136
1608135900000|2020-12-16 16:25:00|3543.39|3541.89|3543.39|3541.89|3544.39|3542.89|3542.39|3540.89|31448
1608136200000|2020-12-16 16:30:00|3542.39|3540.89|3544.39|3542.89|3544.39|3542.89|3540.39|3538.89|34681
1608136500000|2020-12-16 16:35:00|3543.39|3541.89|3544.39|3542.89|3546.39|3544.89|3543.39|3541.89|28055
1608136800000|2020-12-16 16:40:00|3543.39|3541.89|3545.39|3543.89|3545.39|3543.89|3543.39|3541.89|7133
1608137100000|2020-12-16 16:45:00|||||||||22266
1608137400000|2020-12-16 16:50:00|3544.39|3542.89|3545.39|3543.89|3545.39|3543.89|3544.39|3542.89|12232
1608137700000|2020-12-16 16:55:00|||||||||5882
1608138000000|2020-12-16 17:00:00|||||||||6710
1608138300000|2020-12-16 17:05:00|3546.39|3544.89|3546.39|3544.89|3546.39|3544.89|3546.39|3544.89|1040
1608138600000|2020-12-16 17:10:00|3545.39|3543.89|3545.39|3543.89|3546.39|3544.89|3545.39|3543.89|5115
1608138900000|2020-12-16 17:15:00|3546.39|3544.89|3545.39|3543.89|3546.39|3544.89|3545.39|3543.89|812
1608139200000|2020-12-16 17:20:00|3544.39|3542.89|3545.39|3543.89|3545.39|3543.89|3544.39|3542.89|1176
1608139500000|2020-12-16 17:25:00|3544.39|3542.89|3544.39|3542.89|3545.39|3543.89|3544.39|3542.89|2387
1608139800000|2020-12-16 17:30:00|3543.39|3541.89|3543.39|3541.89|3544.39|3542.89|3543.39|3541.89|1233
1608140100000|2020-12-16 17:35:00|3544.39|3542.89|3543.39|3541.89|3544.39|3542.89|3543.39|3541.89|184
1608140400000|2020-12-16 17:40:00|3544.39|3542.89|3543.39|3541.89|3544.39|3542.89|3543.39|3541.89|1935
1608140700000|2020-12-16 17:45:00|3544.39|3542.89|3543.39|3541.89|3544.39|3542.89|3543.39|3541.89|2741
1608141000000|2020-12-16 17:50:00|3542.39|3540.89|3542.39|3540.89|3542.39|3540.89|3542.39|3540.89|4828
1608141300000|2020-12-16 17:55:00|3542.89|3541.39|3544.39|3542.89|3545.39|3543.89|3542.89|3541.39|990
1608141600000|2020-12-16 18:00:00|3545.39|3543.89|3544.39|3542.89|3545.39|3543.89|3543.39|3541.89|320
1608141900000|2020-12-16 18:05:00|3543.39|3541.89|3542.39|3540.89|3544.39|3542.89|3542.39|3540.89|1080
1608142200000|2020-12-16 18:10:00|3543.39|3541.89|3544.39|3542.89|3544.39|3542.89|3543.39|3541.89|457
1608142500000|2020-12-16 18:15:00|3543.39|3541.89|3544.39|3542.89|3544.39|3542.89|3543.39|3541.89|1650
1608142800000|2020-12-16 18:20:00|3543.39|3541.89|3543.39|3541.89|3543.39|3541.89|3543.39|3541.89|1424
1608143100000|2020-12-16 18:25:00|3544.39|3542.89|3542.39|3540.89|3544.39|3542.89|3542.39|3540.89|580
1608143400000|2020-12-16 18:30:00|3543.39|3541.89|3543.39|3541.89|3543.39|3541.89|3543.39|3541.89|865
1608143700000|2020-12-16 18:35:00|3544.39|3542.89|3544.39|3542.89|3544.39|3542.89|3544.39|3542.89|149
1608144000000|2020-12-16 18:40:00|||||||||107
1608144300000|2020-12-16 18:45:00|||||||||206
1608144600000|2020-12-16 18:50:00|||||||||760
1608144900000|2020-12-16 18:55:00|3543.89|3542.39|3544.39|3542.89|3544.39|3542.89|3543.39|3541.89|1178
1608145200000|2020-12-16 19:00:00|3544.89|3543.39|3544.39|3542.89|3545.39|3543.89|3541.39|3539.89|2585
1608145500000|2020-12-16 19:05:00|3543.39|3541.89|3540.39|3538.89|3544.39|3542.89|3539.39|3537.89|2073
1608145800000|2020-12-16 19:10:00|3539.89|3538.39|3540.39|3538.89|3541.39|3539.89|3539.39|3537.89|948
1608146100000|2020-12-16 19:15:00|3539.39|3537.89|3540.39|3538.89|3540.39|3538.89|3539.39|3537.89|1195
1608146400000|2020-12-16 19:20:00|3539.39|3537.89|3542.39|3540.89|3542.39|3540.89|3539.39|3537.89|499
1608146700000|2020-12-16 19:25:00|3541.39|3539.89|3541.39|3539.89|3542.39|3540.89|3541.39|3539.89|407
1608147000000|2020-12-16 19:30:00|3542.39|3540.89|3543.39|3541.89|3543.39|3541.89|3541.39|3539.89|367
1608147300000|2020-12-16 19:35:00|3544.39|3542.89|3547.39|3545.89|3547.39|3545.89|3544.39|3542.89|1520
1608147600000|2020-12-16 19:40:00|3546.39|3544.89|3546.39|3544.89|3547.39|3545.89|3546.39|3544.89|831
1608147900000|2020-12-16 19:45:00|3547.39|3545.89|3547.39|3545.89|3547.39|3545.89|3546.39|3544.89|293
1608148200000|2020-12-16 19:50:00|3548.39|3546.89|3547.39|3545.89|3548.39|3546.89|3547.39|3545.89|779
1608148500000|2020-12-16 19:55:00|3546.89|3545.39|3547.39|3545.89|3548.39|3546.89|3546.89|3545.39|287
1608148800000|2020-12-16 20:00:00|3546.39|3544.89|3546.39|3544.89|3547.39|3545.89|3546.39|3544.89|328
1608149100000|2020-12-16 20:05:00|3545.89|3544.39|3544.39|3542.89|3546.39|3544.89|3544.39|3542.89|717
1608149400000|2020-12-16 20:10:00|3545.39|3543.89|3545.39|3543.89|3545.39|3543.89|3544.39|3542.89|393
1608149700000|2020-12-16 20:15:00|3546.39|3544.89|3547.39|3545.89|3547.39|3545.89|3545.89|3544.39|87
1608150000000|2020-12-16 20:20:00|3548.39|3546.89|3547.39|3545.89|3548.39|3546.89|3546.39|3544.89|1833
1608150300000|2020-12-16 20:25:00|3546.39|3544.89|3546.39|3544.89|3547.39|3545.89|3545.39|3543.89|378
1608150600000|2020-12-16 20:30:00|3547.39|3545.89|3548.39|3546.89|3548.39|3546.89|3546.39|3544.89|432
1608150900000|2020-12-16 20:35:00|3547.39|3545.89|3549.39|3547.89|3549.39|3547.89|3546.39|3544.89|2630
1608151200000|2020-12-16 20:40:00|3548.89|3547.39|3549.39|3547.89|3550.39|3548.89|3548.39|3546.89|3612
1608151500000|2020-12-16 20:45:00|3550.39|3548.89|3551.39|3549.89|3552.39|3550.89|3549.39|3547.89|2338
1608151800000|2020-12-16 20:50:00|3550.39|3548.89|3550.39|3548.89|3551.39|3549.89|3549.39|3547.89|3250
1608152100000|2020-12-16 20:55:00|3551.39|3549.89|3548.39|3546.89|3552.39|3550.89|3547.39|3545.89|6235
1608152400000|2020-12-16 21:00:00|3551.64|3548.64|3551.04|3548.04|3553.14|3550.14|3550.34|3547.34|3074
1608152700000|2020-12-16 21:05:00|3550.74|3547.74|3551.44|3548.44|3551.84|3548.84|3550.74|3547.74|0
1608153000000|2020-12-16 21:10:00|3551.24|3548.24|3551.24|3548.24|3551.54|3548.54|3550.74|3547.74|0
1608153300000|2020-12-16 21:15:00|3551.34|3548.34|3551.74|3548.74|3551.94|3548.94|3551.24|3548.24|0
1608153600000|2020-12-16 21:20:00|3551.54|3548.54|3551.44|3548.44|3551.64|3548.64|3551.44|3548.44|0
1608153900000|2020-12-16 21:25:00|3551.64|3548.64|3551.44|3548.44|3551.64|3548.64|3551.34|3548.34|0
1608154200000|2020-12-16 21:30:00|3550.64|3547.64|3550.44|3547.44|3551.34|3548.34|3549.64|3546.64|0
1608154500000|2020-12-16 21:35:00|3550.64|3547.64|3549.84|3546.84|3551.54|3548.54|3549.84|3546.84|0
1608154800000|2020-12-16 21:40:00|3550.04|3547.04|3549.84|3546.84|3551.14|3548.14|3549.14|3546.14|0
1608155100000|2020-12-16 21:45:00|3550.04|3547.04|3550.04|3547.04|3550.24|3547.24|3549.64|3546.64|0
1608155400000|2020-12-16 21:50:00|3550.24|3547.24|3550.24|3547.24|3550.44|3547.44|3549.84|3546.84|0
1608155700000|2020-12-16 21:55:00|3550.04|3547.04|3550.94|3547.94|3551.34|3548.34|3549.34|3546.34|0
1608156000000|2020-12-16 22:00:00|3550.84|3547.84|3550.84|3547.84|3551.14|3548.14|3550.84|3547.84|0
1608156300000|2020-12-16 22:05:00|3550.54|3547.54|3550.94|3547.94|3550.94|3547.94|3550.54|3547.54|0
1608156600000|2020-12-16 22:10:00|3550.74|3547.74|3550.74|3547.74|3550.94|3547.94|3550.74|3547.74|0
1608156900000|2020-12-16 22:15:00|3550.94|3547.94|3550.94|3547.94|3550.94|3547.94|3550.94|3547.94|0
1608157200000|2020-12-16 22:20:00|3551.04|3548.04|3550.64|3547.64|3551.04|3548.04|3550.54|3547.54|0
1608157500000|2020-12-16 22:25:00|3550.54|3547.54|3550.44|3547.44|3550.54|3547.54|3550.34|3547.34|0
1608157800000|2020-12-16 22:30:00|3550.34|3547.34|3550.34|3547.34|3550.34|3547.34|3550.24|3547.24|0
1608158100000|2020-12-16 22:35:00|3550.44|3547.44|3550.44|3547.44|3550.54|3547.54|3550.24|3547.24|0
1608158400000|2020-12-16 22:40:00|3549.94|3546.94|3549.74|3546.74|3550.74|3547.74|3549.74|3546.74|0
1608158700000|2020-12-16 22:45:00|3549.94|3546.94|3550.34|3547.34|3550.34|3547.34|3549.84|3546.84|0
1608159000000|2020-12-16 22:50:00|3550.24|3547.24|3550.64|3547.64|3550.64|3547.64|3550.14|3547.14|0
1608159300000|2020-12-16 22:55:00|3550.84|3547.84|3551.24|3548.24|3551.24|3548.24|3550.64|3547.64|0
1608159600000|2020-12-16 23:00:00|3552.44|3549.44|3552.94|3549.94|3553.34|3550.34|3550.64|3547.64|0
1608159900000|2020-12-16 23:05:00|3552.74|3549.74|3552.34|3549.34|3553.34|3550.34|3552.34|3549.34|0
1608160200000|2020-12-16 23:10:00|3552.54|3549.54|3553.64|3550.64|3553.64|3550.64|3552.54|3549.54|0
1608160500000|2020-12-16 23:15:00|3553.34|3550.34|3553.64|3550.64|3553.84|3550.84|3553.34|3550.34|0
1608160800000|2020-12-16 23:20:00|3554.04|3551.04|3552.54|3549.54|3554.04|3551.04|3552.54|3549.54|0
1608161100000|2020-12-16 23:25:00|3552.74|3549.74|3552.74|3549.74|3552.94|3549.94|3552.54|3549.54|0
1608161400000|2020-12-16 23:30:00|3552.94|3549.94|3552.54|3549.54|3553.34|3550.34|3552.54|3549.54|0
1608161700000|2020-12-16 23:35:00|3552.04|3549.04|3552.54|3549.54|3552.54|3549.54|3552.04|3549.04|0
1608162000000|2020-12-16 23:40:00|3552.74|3549.74|3553.34|3550.34|3553.34|3550.34|3552.74|3549.74|0
1608162300000|2020-12-16 23:45:00|3553.24|3550.24|3553.14|3550.14|3553.64|3550.64|3552.94|3549.94|0
1608162600000|2020-12-16 23:50:00|3553.34|3550.34|3553.34|3550.34|3553.64|3550.64|3552.34|3549.34|0
1608162900000|2020-12-16 23:55:00|3553.64|3550.64|3552.74|3549.74|3553.64|3550.64|3552.54|3549.54|0
1608163200000|2020-12-17 00:00:00|3552.54|3549.54|3551.44|3548.44|3552.74|3549.74|3549.74|3546.74|0
1608163500000|2020-12-17 00:05:00|3551.64|3548.64|3551.44|3548.44|3552.54|3549.54|3550.24|3547.24|0
1608163800000|2020-12-17 00:10:00|3551.24|3548.24|3548.54|3545.54|3551.84|3548.84|3548.34|3545.34|0
1608164100000|2020-12-17 00:15:00|3548.74|3545.74|3544.64|3542.64|3549.34|3547.14|3543.64|3541.64|425
1608164400000|2020-12-17 00:20:00|3545.14|3543.14|3546.64|3544.64|3546.64|3544.64|3545.14|3543.14|468
1608164700000|2020-12-17 00:25:00|3547.14|3545.14|3546.64|3544.64|3547.64|3545.64|3546.64|3544.64|64
1608165000000|2020-12-17 00:30:00|3547.64|3545.64|3547.64|3545.64|3548.64|3546.64|3546.64|3544.64|157
1608165300000|2020-12-17 00:35:00|||||||||364
1608165600000|2020-12-17 00:40:00|3548.64|3546.64|3548.64|3546.64|3548.64|3546.64|3548.64|3546.64|74
1608165900000|2020-12-17 00:45:00|3547.64|3545.64|3547.64|3545.64|3547.64|3545.64|3546.64|3544.64|228
1608166200000|2020-12-17 00:50:00|3547.14|3545.14|3547.64|3545.64|3547.64|3545.64|3546.64|3544.64|73
1608166500000|2020-12-17 00:55:00|3546.64|3544.64|3546.64|3544.64|3546.64|3544.64|3546.64|3544.64|21
1608166800000|2020-12-17 01:00:00|3547.14|3545.14|3544.64|3542.64|3547.64|3545.64|3544.64|3542.64|289
1608167100000|2020-12-17 01:05:00|3545.14|3543.14|3545.64|3543.64|3546.14|3544.14|3544.64|3542.64|115
1608167400000|2020-12-17 01:10:00|3546.64|3544.64|3546.64|3544.64|3546.64|3544.64|3546.64|3544.64|52
1608167700000|2020-12-17 01:15:00|3546.14|3544.14|3548.64|3546.64|3548.64|3546.64|3545.64|3543.64|391
1608168000000|2020-12-17 01:20:00|3549.64|3547.64|3548.64|3546.64|3549.64|3547.64|3548.64|3546.64|422
1608168300000|2020-12-17 01:25:00|3548.14|3546.14|3548.64|3546.64|3548.64|3546.64|3547.64|3545.64|128
1608168600000|2020-12-17 01:30:00|3548.14|3546.14|3548.14|3546.14|3548.64|3546.64|3547.64|3545.64|83
1608168900000|2020-12-17 01:35:00|3548.64|3546.64|3547.64|3545.64|3548.64|3546.64|3547.64|3545.64|85
1608169200000|2020-12-17 01:40:00|3548.14|3546.14|3547.64|3545.64|3548.64|3546.64|3547.64|3545.64|24
1608169500000|2020-12-17 01:45:00|3547.14|3545.14|3546.64|3544.64|3547.64|3545.64|3546.64|3544.64|33
1608169800000|2020-12-17 01:50:00|3545.64|3543.64|3546.64|3544.64|3546.64|3544.64|3545.64|3543.64|417
1608170100000|2020-12-17 01:55:00|3546.14|3544.14|3545.64|3543.64|3546.64|3544.64|3545.64|3543.64|1
1608170400000|2020-12-17 02:00:00|3546.14|3544.14|3546.64|3544.64|3546.64|3544.64|3545.64|3543.64|33
1608170700000|2020-12-17 02:05:00|3546.14|3544.14|3545.64|3543.64|3546.64|3544.64|3545.64|3543.64|74
1608171000000|2020-12-17 02:10:00|3544.64|3542.64|3544.64|3542.64|3544.64|3542.64|3544.64|3542.64|33
1608171300000|2020-12-17 02:15:00|3545.14|3543.14|3547.64|3545.64|3547.64|3545.64|3544.64|3542.64|676
1608172200000|2020-12-17 02:30:00|3546.64|3544.64|3546.64|3544.64|3547.64|3545.64|3546.64|3544.64|315
1608172500000|2020-12-17 02:35:00|3547.14|3545.14|3546.64|3544.64|3547.64|3545.64|3546.64|3544.64|127
1608172800000|2020-12-17 02:40:00|3547.14|3545.14|3547.64|3545.64|3547.64|3545.64|3547.14|3545.14|0
1608173100000|2020-12-17 02:45:00|3548.64|3546.64|3548.64|3546.64|3548.64|3546.64|3548.64|3546.64|30
1608173400000|2020-12-17 02:50:00|3549.64|3547.64|3549.64|3547.64|3549.64|3547.64|3549.64|3547.64|53
1608173700000|2020-12-17 02:55:00|3550.64|3548.64|3550.64|3548.64|3550.64|3548.64|3550.64|3548.64|46
1608174000000|2020-12-17 03:00:00|3549.64|3547.64|3550.64|3548.64|3550.64|3548.64|3549.64|3547.64|8
1608174300000|2020-12-17 03:05:00|||||||||1
1608174600000|2020-12-17 03:10:00|3551.64|3549.64|3551.64|3549.64|3551.64|3549.64|3551.64|3549.64|101
1608174900000|2020-12-17 03:15:00|||||||||9
1608175200000|2020-12-17 03:20:00|3552.64|3550.64|3551.64|3549.64|3552.64|3550.64|3551.64|3549.64|32
1608175500000|2020-12-17 03:25:00|||||||||1
1608175800000|2020-12-17 03:30:00|3550.64|3548.64|3550.64|3548.64|3551.14|3549.14|3550.64|3548.64|85
1608176100000|2020-12-17 03:35:00|3550.14|3548.14|3549.64|3547.64|3550.14|3548.14|3548.64|3546.64|976
1608176400000|2020-12-17 03:40:00|3549.14|3547.14|3550.64|3548.64|3550.64|3548.64|3548.64|3546.64|104
1608176700000|2020-12-17 03:45:00|3550.14|3548.14|3550.64|3548.64|3550.64|3548.64|3549.64|3547.64|379
1608177000000|2020-12-17 03:50:00|3551.64|3549.64|3551.64|3549.64|3551.64|3549.64|3551.14|3549.14|399
1608177300000|2020-12-17 03:55:00|||||||||182
1608177600000|2020-12-17 04:00:00|3552.64|3550.64|3551.64|3549.64|3552.64|3550.64|3551.64|3549.64|103
1608177900000|2020-12-17 04:05:00|3552.14|3550.14|3551.64|3549.64|3552.64|3550.64|3551.64|3549.64|194
1608178200000|2020-12-17 04:10:00|3550.64|3548.64|3551.64|3549.64|3551.64|3549.64|3550.64|3548.64|26
1608178500000|2020-12-17 04:15:00|3552.14|3550.14|3552.64|3550.64|3552.64|3550.64|3551.64|3549.64|46
1608178800000|2020-12-17 04:20:00|3553.64|3551.64|3552.64|3550.64|3553.64|3551.64|3551.64|3549.64|48
1608179100000|2020-12-17 04:25:00|3552.14|3550.14|3554.64|3552.64|3554.64|3552.64|3551.64|3549.64|271
1608179400000|2020-12-17 04:30:00|3555.14|3553.14|3554.64|3552.64|3555.64|3553.64|3554.64|3552.64|170
1608179700000|2020-12-17 04:35:00|||||||||513
1608180000000|2020-12-17 04:40:00|||||||||16
1608180300000|2020-12-17 04:45:00|||||||||146
1608180600000|2020-12-17 04:50:00|||||||||5
1608180900000|2020-12-17 04:55:00|||||||||10
1608181200000|2020-12-17 05:00:00|3555.14|3553.14|3554.64|3552.64|3555.64|3553.64|3554.64|3552.64|31
1608181500000|2020-12-17 05:05:00|3553.64|3551.64|3554.64|3552.64|3555.14|3553.14|3553.64|3551.64|110
1608181800000|2020-12-17 05:10:00|||||||||2
1608182100000|2020-12-17 05:15:00|||||||||1
1608182400000|2020-12-17 05:20:00|3555.64|3553.64|3555.64|3553.64|3555.64|3553.64|3554.64|3552.64|55
1608182700000|2020-12-17 05:25:00|3555.14|3553.14|3556.64|3554.64|3556.64|3554.64|3554.64|3552.64|728
1608183000000|2020-12-17 05:30:00|3557.14|3555.14|3556.64|3554.64|3557.64|3555.64|3556.64|3554.64|515
1608183300000|2020-12-17 05:35:00|3555.64|3553.64|3555.64|3553.64|3556.14|3554.14|3555.64|3553.64|36
1608183600000|2020-12-17 05:40:00|3556.14|3554.14|3555.64|3553.64|3556.64|3554.64|3555.64|3553.64|18
1608184200000|2020-12-17 05:50:00|3556.64|3554.64|3554.64|3552.64|3556.64|3554.64|3554.64|3552.64|876
1608184500000|2020-12-17 05:55:00|3555.64|3553.64|3555.64|3553.64|3555.64|3553.64|3555.64|3553.64|443
1608184800000|2020-12-17 06:00:00|3554.64|3552.64|3553.64|3551.64|3554.64|3552.64|3553.64|3551.64|743
1608185100000|2020-12-17 06:05:00|3553.14|3551.14|3553.64|3551.64|3553.64|3551.64|3552.64|3550.64|459
1608185400000|2020-12-17 06:10:00|3552.64|3550.64|3553.64|3551.64|3553.64|3551.64|3552.64|3550.64|423
1608185700000|2020-12-17 06:15:00|||||||||3
1608186000000|2020-12-17 06:20:00|||||||||1
1608186300000|2020-12-17 06:25:00|3554.64|3552.64|3553.64|3551.64|3554.64|3552.64|3553.64|3551.64|124
1608186600000|2020-12-17 06:30:00|3552.64|3550.64|3552.64|3550.64|3552.64|3550.64|3552.64|3550.64|133
1608186900000|2020-12-17 06:35:00|||||||||12
1608187200000|2020-12-17 06:40:00|3553.64|3551.64|3553.64|3551.64|3553.64|3551.64|3553.64|3551.64|76
1608187500000|2020-12-17 06:45:00|3552.64|3550.64|3552.64|3550.64|3553.64|3551.64|3552.64|3550.64|26
1608187800000|2020-12-17 06:50:00|||||||||4
1608188100000|2020-12-17 06:55:00|3553.64|3551.64|3553.64|3551.64|3553.64|3551.64|3552.64|3550.64|318
1608188400000|2020-12-17 07:00:00|3553.39|3551.89|3555.39|3553.89|3555.39|3553.89|3552.39|3550.89|998
1608188700000|2020-12-17 07:05:00|3554.39|3552.89|3555.39|3553.89|3556.39|3554.89|3554.39|3552.89|983
1608189000000|2020-12-17 07:10:00|3556.39|3554.89|3557.39|3555.89|3558.39|3556.89|3556.39|3554.89|836
1608189300000|2020-12-17 07:15:00|3556.39|3554.89|3557.39|3555.89|3557.89|3556.39|3556.39|3554.89|1867
1608189600000|2020-12-17 07:20:00|3556.39|3554.89|3556.39|3554.89|3557.39|3555.89|3556.39|3554.89|722
1608189900000|2020-12-17 07:25:00|3556.89|3555.39|3560.39|3558.89|3560.39|3558.89|3556.89|3555.39|1352
1608190200000|2020-12-17 07:30:00|3560.89|3559.39|3559.39|3557.89|3561.39|3559.89|3559.39|3557.89|1433
1608190500000|2020-12-17 07:35:00|3560.39|3558.89|3559.39|3557.89|3560.39|3558.89|3559.39|3557.89|5563
1608190800000|2020-12-17 07:40:00|3560.39|3558.89|3563.39|3561.89|3565.39|3563.89|3560.39|3558.89|3942
1608191100000|2020-12-17 07:45:00|3564.39|3562.89|3564.39|3562.89|3564.39|3562.89|3563.39|3561.89|2374
1608191400000|2020-12-17 07:50:00|3565.39|3563.89|3566.39|3564.89|3568.39|3566.89|3564.39|3562.89|4319
1608191700000|2020-12-17 07:55:00|3565.39|3563.89|3566.39|3564.89|3566.39|3564.89|3564.39|3562.89|4530
1608192000000|2020-12-17 08:00:00|3567.39|3565.89|3572.39|3570.89|3574.39|3572.89|3565.39|3563.89|15409
1608192300000|2020-12-17 08:05:00|3571.39|3569.89|3569.39|3567.89|3572.39|3570.89|3567.39|3565.89|8233
1608192600000|2020-12-17 08:10:00|3568.39|3566.89|3564.39|3562.89|3569.39|3567.89|3564.39|3562.89|5893
1608192900000|2020-12-17 08:15:00|3563.89|3562.39|3565.39|3563.89|3565.39|3563.89|3563.39|3561.89|6539
1608193200000|2020-12-17 08:20:00|3566.39|3564.89|3570.39|3568.89|3570.39|3568.89|3564.39|3562.89|6107
1608193500000|2020-12-17 08:25:00|3569.39|3567.89|3567.39|3565.89|3569.39|3567.89|3566.39|3564.89|3187
1608193800000|2020-12-17 08:30:00|3568.39|3566.89|3569.39|3567.89|3570.39|3568.89|3567.39|3565.89|4569
1608194100000|2020-12-17 08:35:00|3570.39|3568.89|3569.39|3567.89|3572.39|3570.89|3569.39|3567.89|9192
1608194400000|2020-12-17 08:40:00|3569.19|3567.69|3570.19|3568.69|3571.19|3569.69|3569.19|3567.69|4992
1608194700000|2020-12-17 08:45:00|3571.19|3569.69|3569.19|3567.69|3571.19|3569.69|3568.19|3566.69|9559
1608195000000|2020-12-17 08:50:00|3568.19|3566.69|3568.19|3566.69|3569.19|3567.69|3567.19|3565.69|6131
1608195300000|2020-12-17 08:55:00|3567.19|3565.69|3565.19|3563.69|3568.19|3566.69|3565.19|3563.69|2270
1608195600000|2020-12-17 09:00:00|3566.19|3564.69|3571.19|3569.69|3571.19|3569.69|3566.19|3564.69|6415
1608195900000|2020-12-17 09:05:00|3570.19|3568.69|3569.19|3567.69|3571.19|3569.69|3569.19|3567.69|4079
1608196200000|2020-12-17 09:10:00|3570.19|3568.69|3569.19|3567.69|3570.19|3568.69|3568.19|3566.69|3470
1608196500000|2020-12-17 09:15:00|3568.19|3566.69|3570.19|3568.69|3570.19|3568.69|3568.19|3566.69|3381
1608196800000|2020-12-17 09:20:00|3569.19|3567.69|3569.19|3567.69|3570.19|3568.69|3569.19|3567.69|8483
1608197100000|2020-12-17 09:25:00|3568.19|3566.69|3566.19|3564.69|3568.19|3566.69|3565.19|3563.69|5457
1608197400000|2020-12-17 09:30:00|3567.19|3565.69|3567.19|3565.69|3568.19|3566.69|3567.19|3565.69|2781
1608197700000|2020-12-17 09:35:00|3566.19|3564.69|3567.19|3565.69|3567.19|3565.69|3566.19|3564.69|5066
1608198000000|2020-12-17 09:40:00|3566.19|3564.69|3567.19|3565.69|3568.19|3566.69|3566.19|3564.69|3408
1608198300000|2020-12-17 09:45:00|3566.19|3564.69|3564.19|3562.69|3566.19|3564.69|3564.19|3562.69|3479
1608198600000|2020-12-17 09:50:00|3565.19|3563.69|3565.19|3563.69|3565.19|3563.69|3564.19|3562.69|8181
1608198900000|2020-12-17 09:55:00|3564.19|3562.69|3562.19|3560.69|3564.19|3562.69|3562.19|3560.69|3112
1608199200000|2020-12-17 10:00:00|3561.69|3560.19|3561.19|3559.69|3562.19|3560.69|3561.19|3559.69|3990
1608199500000|2020-12-17 10:05:00|3560.19|3558.69|3561.19|3559.69|3561.19|3559.69|3560.19|3558.69|3226
1608199800000|2020-12-17 10:10:00|3560.19|3558.69|3559.19|3557.69|3560.19|3558.69|3558.19|3556.69|9103
1608200100000|2020-12-17 10:15:00|3560.19|3558.69|3562.19|3560.69|3562.19|3560.69|3559.19|3557.69|3575
1608200400000|2020-12-17 10:20:00|3561.19|3559.69|3561.19|3559.69|3562.19|3560.69|3561.19|3559.69|8746
1608200700000|2020-12-17 10:25:00|3560.19|3558.69|3563.19|3561.69|3563.19|3561.69|3560.19|3558.69|3876
1608201000000|2020-12-17 10:30:00|3562.19|3560.69|3563.19|3561.69|3564.19|3562.69|3562.19|3560.69|2152
1608201300000|2020-12-17 10:35:00|3562.19|3560.69|3561.19|3559.69|3562.19|3560.69|3560.19|3558.69|12273
1608201600000|2020-12-17 10:40:00|3560.19|3558.69|3562.19|3560.69|3562.19|3560.69|3560.19|3558.69|6681
1608201900000|2020-12-17 10:45:00|3561.19|3559.69|3562.19|3560.69|3563.19|3561.69|3561.19|3559.69|3707
1608202200000|2020-12-17 10:50:00|3563.19|3561.69|3562.19|3560.69|3563.19|3561.69|3562.19|3560.69|2850
1608202500000|2020-12-17 10:55:00|3563.19|3561.69|3561.19|3559.69|3564.19|3562.69|3561.19|3559.69|2159
1608202800000|2020-12-17 11:00:00|3560.19|3558.69|3564.19|3562.69|3564.19|3562.69|3560.19|3558.69|3683
1608203100000|2020-12-17 11:05:00|3564.69|3563.19|3565.19|3563.69|3565.19|3563.69|3564.19|3562.69|3457
1608203400000|2020-12-17 11:10:00|3564.19|3562.69|3566.19|3564.69|3567.19|3565.69|3564.19|3562.69|2971
1608203700000|2020-12-17 11:15:00|3567.19|3565.69|3566.19|3564.69|3567.19|3565.69|3566.19|3564.69|2655
1608204000000|2020-12-17 11:20:00|3565.19|3563.69|3565.19|3563.69|3566.19|3564.69|3565.19|3563.69|2672
1608204300000|2020-12-17 11:25:00|3566.19|3564.69|3565.19|3563.69|3566.19|3564.69|3565.19|3563.69|5071
1608204600000|2020-12-17 11:30:00|3565.69|3564.19|3566.19|3564.69|3566.19|3564.69|3565.19|3563.69|3438
1608204900000|2020-12-17 11:35:00|3565.19|3563.69|3565.19|3563.69|3566.19|3564.69|3565.19|3563.69|2099
1608205200000|2020-12-17 11:40:00|3564.19|3562.69|3564.19|3562.69|3565.19|3563.69|3564.19|3562.69|2342
1608205500000|2020-12-17 11:45:00|3563.19|3561.69|3563.19|3561.69|3564.19|3562.69|3562.19|3560.69|4013
1608205800000|2020-12-17 11:50:00|3564.19|3562.69|3564.19|3562.69|3564.19|3562.69|3563.19|3561.69|10233
1608206100000|2020-12-17 11:55:00|3563.19|3561.69|3565.19|3563.69|3565.19|3563.69|3563.19|3561.69|1969
1608206400000|2020-12-17 12:00:00|3564.19|3562.69|3564.19|3562.69|3564.19|3562.69|3562.19|3560.69|6643
1608206700000|2020-12-17 12:05:00|3565.19|3563.69|3565.19|3563.69|3565.19|3563.69|3564.19|3562.69|4379
1608207000000|2020-12-17 12:10:00|3566.19|3564.69|3566.19|3564.69|3566.19|3564.69|3566.19|3564.69|863
1608207300000|2020-12-17 12:15:00|3565.19|3563.69|3565.19|3563.69|3566.19|3564.69|3565.19|3563.69|4028
1608207600000|2020-12-17 12:20:00|3564.19|3562.69|3564.19|3562.69|3565.19|3563.69|3564.19|3562.69|1322
1608207900000|2020-12-17 12:25:00|3563.19|3561.69|3563.19|3561.69|3564.19|3562.69|3563.19|3561.69|1803
1608208200000|2020-12-17 12:30:00|3564.19|3562.69|3564.19|3562.69|3565.19|3563.69|3563.69|3562.19|2179
1608208500000|2020-12-17 12:35:00|3564.69|3563.19|3564.19|3562.69|3565.19|3563.69|3563.19|3561.69|1228
1608208800000|2020-12-17 12:40:00|3563.55|3562.05|3565.55|3564.05|3565.55|3564.05|3563.55|3562.05|2327
1608209100000|2020-12-17 12:45:00|3566.05|3564.55|3566.55|3565.05|3568.05|3566.55|3565.55|3564.05|3585
1608209400000|2020-12-17 12:50:00|3567.55|3566.05|3566.55|3565.05|3567.55|3566.05|3566.55|3565.05|1825
1608209700000|2020-12-17 12:55:00|3567.55|3566.05|3565.55|3564.05|3567.55|3566.05|3565.55|3564.05|2128
1608210000000|2020-12-17 13:00:00|3564.55|3563.05|3565.55|3564.05|3566.55|3565.05|3564.55|3563.05|2565
1608210300000|2020-12-17 13:05:00|3566.55|3565.05|3567.55|3566.05|3567.55|3566.05|3565.55|3564.05|13461
1608210600000|2020-12-17 13:10:00|3566.55|3565.05|3566.55|3565.05|3567.55|3566.05|3566.55|3565.05|7717
1608210900000|2020-12-17 13:15:00|3567.55|3566.05|3567.55|3566.05|3567.55|3566.05|3566.55|3565.05|3444
1608211200000|2020-12-17 13:20:00|3566.55|3565.05|3566.55|3565.05|3567.55|3566.05|3566.55|3565.05|8105
1608211500000|2020-12-17 13:25:00|3567.55|3566.05|3567.05|3565.55|3567.55|3566.05|3566.55|3565.05|1914
1608211800000|2020-12-17 13:30:00|3566.55|3565.05|3568.55|3567.05|3569.55|3568.05|3565.55|3564.05|3652
1608212100000|2020-12-17 13:35:00|3567.55|3566.05|3567.55|3566.05|3568.55|3567.05|3566.55|3565.05|14889
1608212400000|2020-12-17 13:40:00|3566.55|3565.05|3566.55|3565.05|3567.55|3566.05|3565.55|3564.05|2654
1608212700000|2020-12-17 13:45:00|3565.55|3564.05|3564.55|3563.05|3566.55|3565.05|3564.55|3563.05|1317
1608213000000|2020-12-17 13:50:00|3565.05|3563.55|3563.55|3562.05|3565.55|3564.05|3563.55|3562.05|1994
1608213300000|2020-12-17 13:55:00|3563.05|3561.55|3563.55|3562.05|3563.55|3562.05|3561.55|3560.05|4554
1608213600000|2020-12-17 14:00:00|3564.55|3563.05|3562.55|3561.05|3564.55|3563.05|3562.55|3561.05|8754
1608213900000|2020-12-17 14:05:00|3563.55|3562.05|3563.55|3562.05|3563.55|3562.05|3562.55|3561.05|1379
1608214200000|2020-12-17 14:10:00|3562.55|3561.05|3561.55|3560.05|3563.55|3562.05|3561.55|3560.05|3357
1608214500000|2020-12-17 14:15:00|3562.55|3561.05|3561.55|3560.05|3563.55|3562.05|3561.55|3560.05|2461
1608214800000|2020-12-17 14:20:00|3562.55|3561.05|3561.55|3560.05|3562.55|3561.05|3561.55|3560.05|2996
1608215100000|2020-12-17 14:25:00|3562.55|3561.05|3566.55|3565.05|3567.55|3566.05|3562.55|3561.05|8633
1608215400000|2020-12-17 14:30:00|3567.55|3566.05|3568.55|3567.05|3568.55|3567.05|3565.55|3564.05|6065
1608215700000|2020-12-17 14:35:00|3567.55|3566.05|3569.55|3568.05|3569.55|3568.05|3567.55|3566.05|5704
1608216000000|2020-12-17 14:40:00|3568.55|3567.05|3570.55|3569.05|3571.55|3570.05|3568.55|3567.05|7715
1608216300000|2020-12-17 14:45:00|3571.55|3570.05|3574.55|3573.05|3574.55|3573.05|3570.55|3569.05|4611
1608216600000|2020-12-17 14:50:00|3573.55|3572.05|3571.55|3570.05|3574.55|3573.05|3571.05|3569.55|6586
1608216900000|2020-12-17 14:55:00|3571.05|3569.55|3572.55|3571.05|3572.55|3571.05|3569.55|3568.05|8085
1608217200000|2020-12-17 15:00:00|3573.55|3572.05|3572.55|3571.05|3574.55|3573.05|3571.55|3570.05|9514
1608217500000|2020-12-17 15:05:00|3571.55|3570.05|3573.55|3572.05|3573.55|3572.05|3571.55|3570.05|11811
1608217800000|2020-12-17 15:10:00|3573.56|3572.06|3570.56|3569.06|3573.56|3572.06|3570.56|3569.06|7377
1608218100000|2020-12-17 15:15:00|3569.56|3568.06|3567.56|3566.06|3570.56|3569.06|3566.56|3565.06|5737
1608218400000|2020-12-17 15:20:00|3567.06|3565.56|3569.56|3568.06|3569.56|3568.06|3567.06|3565.56|5921
1608218700000|2020-12-17 15:25:00|3568.56|3567.06|3570.56|3569.06|3570.56|3569.06|3567.56|3566.06|12349
1608219000000|2020-12-17 15:30:00|3571.56|3570.06|3569.56|3568.06|3571.56|3570.06|3569.56|3568.06|5178
1608219300000|2020-12-17 15:35:00|3568.56|3567.06|3565.56|3564.06|3569.56|3568.06|3565.56|3564.06|5855
1608219600000|2020-12-17 15:40:00|3564.56|3563.06|3563.56|3562.06|3565.56|3564.06|3561.56|3560.06|6952
1608219900000|2020-12-17 15:45:00|3564.56|3563.06|3565.56|3564.06|3566.56|3565.06|3563.56|3562.06|5694
1608220200000|2020-12-17 15:50:00|3564.56|3563.06|3564.56|3563.06|3564.56|3563.06|3564.56|3563.06|4064
1608220500000|2020-12-17 15:55:00|3565.56|3564.06|3564.56|3563.06|3565.56|3564.06|3563.56|3562.06|5720
1608220800000|2020-12-17 16:00:00|3563.56|3562.06|3564.56|3563.06|3565.56|3564.06|3563.56|3562.06|4959
1608221100000|2020-12-17 16:05:00|3565.56|3564.06|3565.56|3564.06|3565.56|3564.06|3564.56|3563.06|5538
1608221400000|2020-12-17 16:10:00|3566.56|3565.06|3565.56|3564.06|3566.56|3565.06|3565.56|3564.06|7820
1608221700000|2020-12-17 16:15:00|3566.56|3565.06|3568.56|3567.06|3569.56|3568.06|3565.56|3564.06|4908
1608222000000|2020-12-17 16:20:00|3568.06|3566.56|3567.56|3566.06|3568.56|3567.06|3566.56|3565.06|13883
1608222300000|2020-12-17 16:25:00|3566.56|3565.06|3564.06|3562.56|3566.56|3565.06|3562.56|3561.06|28742
1608222600000|2020-12-17 16:30:00|3563.56|3562.06|3561.56|3560.06|3563.56|3562.06|3561.56|3560.06|38588
1608222900000|2020-12-17 16:35:00|3562.56|3561.06|3562.56|3561.06|3562.56|3561.06|3560.56|3559.06|21331
1608223200000|2020-12-17 16:40:00|3561.56|3560.06|3562.56|3561.06|3563.56|3562.06|3561.56|3560.06|5674
1608223500000|2020-12-17 16:45:00|3561.56|3560.06|3561.56|3560.06|3562.56|3561.06|3561.56|3560.06|5887
1608223800000|2020-12-17 16:50:00|3560.56|3559.06|3558.56|3557.06|3560.56|3559.06|3558.56|3557.06|4065
1608224100000|2020-12-17 16:55:00|3559.56|3558.06|3561.56|3560.06|3561.56|3560.06|3558.56|3557.06|12258
1608224400000|2020-12-17 17:00:00|3562.56|3561.06|3561.56|3560.06|3562.56|3561.06|3560.56|3559.06|2534
1608224700000|2020-12-17 17:05:00|3561.06|3559.56|3560.56|3559.06|3561.56|3560.06|3560.56|3559.06|4984
1608225000000|2020-12-17 17:10:00|3560.06|3558.56|3558.56|3557.06|3560.06|3558.56|3558.56|3557.06|5325
1608225300000|2020-12-17 17:15:00|3557.56|3556.06|3557.56|3556.06|3558.56|3557.06|3556.56|3555.06|4997
1608225600000|2020-12-17 17:20:00|3558.56|3557.06|3558.56|3557.06|3558.56|3557.06|3557.56|3556.06|1925
1608225900000|2020-12-17 17:25:00|||||||||1715
1608226200000|2020-12-17 17:30:00|3559.56|3558.06|3559.56|3558.06|3559.56|3558.06|3559.56|3558.06|1463
1608226500000|2020-12-17 17:35:00|3558.56|3557.06|3558.56|3557.06|3559.56|3558.06|3558.56|3557.06|1861
1608226800000|2020-12-17 17:40:00|3559.56|3558.06|3559.56|3558.06|3560.56|3559.06|3559.56|3558.06|1425
1608227100000|2020-12-17 17:45:00|3560.06|3558.56|3560.56|3559.06|3560.56|3559.06|3559.56|3558.06|834
1608227400000|2020-12-17 17:50:00|||||||||486
1608227700000|2020-12-17 17:55:00|3561.56|3560.06|3561.56|3560.06|3561.56|3560.06|3561.56|3560.06|1459
1608228000000|2020-12-17 18:00:00|||||||||52
1608228300000|2020-12-17 18:05:00|3562.56|3561.06|3562.56|3561.06|3562.56|3561.06|3562.56|3561.06|229
1608228600000|2020-12-17 18:10:00|||||||||392
1608228900000|2020-12-17 18:15:00|3561.56|3560.06|3561.56|3560.06|3561.56|3560.06|3560.56|3559.06|2784
1608229200000|2020-12-17 18:20:00|3562.56|3561.06|3562.56|3561.06|3562.56|3561.06|3562.56|3561.06|270
1608229500000|2020-12-17 18:25:00|3561.56|3560.06|3562.56|3561.06|3562.56|3561.06|3561.56|3560.06|1120
1608229800000|2020-12-17 18:30:00|3562.06|3560.56|3562.56|3561.06|3562.56|3561.06|3561.56|3560.06|892
1608230100000|2020-12-17 18:35:00|||||||||246
1608230400000|2020-12-17 18:40:00|||||||||46
1608230700000|2020-12-17 18:45:00|3561.56|3560.06|3561.56|3560.06|3561.56|3560.06|3561.56|3560.06|150
1608231000000|2020-12-17 18:50:00|3562.56|3561.06|3562.56|3561.06|3562.56|3561.06|3562.56|3561.06|910
1608231300000|2020-12-17 18:55:00|3561.56|3560.06|3563.56|3562.06|3563.56|3562.06|3561.56|3560.06|615
1608231600000|2020-12-17 19:00:00|3562.56|3561.06|3563.56|3562.06|3563.56|3562.06|3562.56|3561.06|511
1608231900000|2020-12-17 19:05:00|3563.06|3561.56|3563.56|3562.06|3563.56|3562.06|3562.56|3561.06|337
1608232200000|2020-12-17 19:10:00|||||||||354
1608232500000|2020-12-17 19:15:00|3564.56|3563.06|3564.06|3562.56|3564.56|3563.06|3563.56|3562.06|1416
1608232800000|2020-12-17 19:20:00|3563.56|3562.06|3563.56|3562.06|3564.56|3563.06|3563.56|3562.06|360
1608233100000|2020-12-17 19:25:00|3564.06|3562.56|3562.56|3561.06|3564.56|3563.06|3562.56|3561.06|796
1608233400000|2020-12-17 19:30:00|3563.56|3562.06|3562.56|3561.06|3563.56|3562.06|3562.56|3561.06|1545
1608233700000|2020-12-17 19:35:00|3563.06|3561.56|3562.56|3561.06|3563.06|3561.56|3562.56|3561.06|4
1608234000000|2020-12-17 19:40:00|3561.56|3560.06|3561.56|3560.06|3562.56|3561.06|3561.56|3560.06|533
1608234300000|2020-12-17 19:45:00|3562.56|3561.06|3562.56|3561.06|3562.56|3561.06|3561.56|3560.06|668
1608234600000|2020-12-17 19:50:00|3563.56|3562.06|3562.56|3561.06|3563.56|3562.06|3562.56|3561.06|286
1608234900000|2020-12-17 19:55:00|3563.56|3562.06|3563.56|3562.06|3564.56|3563.06|3563.56|3562.06|1090
1608235200000|2020-12-17 20:00:00|3564.06|3562.56|3563.56|3562.06|3564.56|3563.06|3563.06|3561.56|1265
1608235500000|2020-12-17 20:05:00|3562.56|3561.06|3561.56|3560.06|3562.56|3561.06|3561.56|3560.06|668
1608235800000|2020-12-17 20:10:00|3560.56|3559.06|3561.56|3560.06|3562.56|3561.06|3560.56|3559.06|920
1608236100000|2020-12-17 20:15:00|3562.56|3561.06|3562.56|3561.06|3562.56|3561.06|3561.56|3560.06|624
1608236400000|2020-12-17 20:20:00|3563.56|3562.06|3563.56|3562.06|3563.56|3562.06|3563.56|3562.06|378
1608236700000|2020-12-17 20:25:00|3564.56|3563.06|3561.56|3560.06|3564.56|3563.06|3560.56|3559.06|1447
1608237000000|2020-12-17 20:30:00|3560.56|3559.06|3557.56|3556.06|3561.56|3560.06|3556.56|3555.06|2428
1608237300000|2020-12-17 20:35:00|3558.56|3557.06|3560.56|3559.06|3560.56|3559.06|3557.56|3556.06|1938
1608237600000|2020-12-17 20:40:00|3559.56|3558.06|3560.56|3559.06|3560.56|3559.06|3559.56|3558.06|870
1608237900000|2020-12-17 20:45:00|3561.06|3559.56|3559.56|3558.06|3561.06|3559.56|3559.56|3558.06|1115
1608238200000|2020-12-17 20:50:00|3560.56|3559.06|3560.56|3559.06|3560.56|3559.06|3559.56|3558.06|1563
1608238500000|2020-12-17 20:55:00|3559.56|3558.06|3559.56|3558.06|3559.56|3558.06|3558.56|3557.06|5342
1608238800000|2020-12-17 21:00:00|3560.91|3557.91|3562.01|3559.01|3562.91|3559.91|3560.71|3557.71|11456
1608239100000|2020-12-17 21:05:00|3562.21|3559.21|3561.81|3558.81|3563.11|3560.11|3561.61|3558.61|0
1608239400000|2020-12-17 21:10:00|3562.01|3559.01|3559.61|3556.61|3562.21|3559.21|3559.41|3556.41|0
1608239700000|2020-12-17 21:15:00|3559.71|3556.71|3560.21|3557.21|3560.31|3557.31|3559.41|3556.41|0
1608240000000|2020-12-17 21:20:00|3560.01|3557.01|3560.01|3557.01|3560.11|3557.11|3559.91|3556.91|0
1608240300000|2020-12-17 21:25:00|3559.91|3556.91|3559.51|3556.51|3560.01|3557.01|3559.41|3556.41|0
1608240600000|2020-12-17 21:30:00|3560.61|3557.61|3561.31|3558.31|3561.51|3558.51|3560.41|3557.41|0
1608240900000|2020-12-17 21:35:00|3561.01|3558.01|3561.51|3558.51|3562.11|3559.11|3560.81|3557.81|0
1608241200000|2020-12-17 21:40:00|3561.71|3558.71|3561.71|3558.71|3561.91|3558.91|3561.51|3558.51|0
1608241500000|2020-12-17 21:45:00|3561.51|3558.51|3561.51|3558.51|3561.91|3558.91|3561.31|3558.31|0
1608241800000|2020-12-17 21:50:00|3561.31|3558.31|3561.71|3558.71|3561.91|3558.91|3561.31|3558.31|0
1608242100000|2020-12-17 21:55:00|3561.51|3558.51|3561.91|3558.91|3561.91|3558.91|3561.01|3558.01|0
1608242400000|2020-12-17 22:00:00|3561.71|3558.71|3562.01|3559.01|3562.21|3559.21|3561.61|3558.61|0
1608242700000|2020-12-17 22:05:00|3562.21|3559.21|3562.21|3559.21|3562.31|3559.31|3562.01|3559.01|0
1608243000000|2020-12-17 22:10:00|3562.11|3559.11|3562.21|3559.21|3562.21|3559.21|3562.11|3559.11|0
1608243300000|2020-12-17 22:15:00|3562.31|3559.31|3562.31|3559.31|3562.51|3559.51|3562.21|3559.21|0
1608243600000|2020-12-17 22:20:00|3562.21|3559.21|3562.01|3559.01|3562.21|3559.21|3561.91|3558.91|0
1608243900000|2020-12-17 22:25:00|3561.91|3558.91|3562.01|3559.01|3562.01|3559.01|3561.91|3558.91|0
1608244200000|2020-12-17 22:30:00|3562.21|3559.21|3562.01|3559.01|3562.21|3559.21|3562.01|3559.01|0
1608244500000|2020-12-17 22:35:00|3562.11|3559.11|3562.01|3559.01|3562.11|3559.11|3561.91|3558.91|0
1608244800000|2020-12-17 22:40:00|3562.11|3559.11|3561.81|3558.81|3562.11|3559.11|3561.81|3558.81|0
1608245100000|2020-12-17 22:45:00|3561.71|3558.71|3561.71|3558.71|3561.81|3558.81|3561.41|3558.41|0
1608245400000|2020-12-17 22:50:00|3561.81|3558.81|3562.11|3559.11|3562.11|3559.11|3561.21|3558.21|0
1608245700000|2020-12-17 22:55:00|3561.51|3558.51|3562.01|3559.01|3562.01|3559.01|3561.51|3558.51|0
1608246000000|2020-12-17 23:00:00|3560.61|3557.61|3560.51|3557.51|3561.71|3558.71|3560.11|3557.11|0
1608246300000|2020-12-17 23:05:00|3560.41|3557.41|3560.51|3557.51|3560.71|3557.71|3560.11|3557.11|0
1608246600000|2020-12-17 23:10:00|3560.61|3557.61|3560.41|3557.41|3560.71|3557.71|3559.71|3556.71|0
1608246900000|2020-12-17 23:15:00|3560.51|3557.51|3561.21|3558.21|3561.21|3558.21|3559.91|3556.91|0
1608247200000|2020-12-17 23:20:00|3561.31|3558.31|3560.71|3557.71|3561.61|3558.61|3560.31|3557.31|0
1608247500000|2020-12-17 23:25:00|3560.81|3557.81|3561.31|3558.31|3561.41|3558.41|3560.51|3557.51|0
1608247800000|2020-12-17 23:30:00|3561.41|3558.41|3561.61|3558.61|3561.81|3558.81|3561.21|3558.21|0
1608248100000|2020-12-17 23:35:00|3561.41|3558.41|3561.41|3558.41|3561.51|3558.51|3560.61|3557.61|0
1608248400000|2020-12-17 23:40:00|3561.21|3558.21|3561.41|3558.41|3561.81|3558.81|3561.21|3558.21|0
1608248700000|2020-12-17 23:45:00|3561.51|3558.51|3561.41|3558.41|3562.01|3559.01|3561.21|3558.21|0
1608249000000|2020-12-17 23:50:00|3561.31|3558.31|3561.41|3558.41|3561.81|3558.81|3561.21|3558.21|0
1608249300000|2020-12-17 23:55:00|3561.21|3558.21|3561.21|3558.21|3561.41|3558.41|3560.71|3557.71|0
1608249600000|2020-12-18 00:00:00|3561.41|3558.41|3560.71|3557.71|3561.61|3558.61|3560.31|3557.31|0
1608249900000|2020-12-18 00:05:00|3560.51|3557.51|3561.21|3558.21|3561.21|3558.21|3560.51|3557.51|0
1608250200000|2020-12-18 00:10:00|3561.01|3558.01|3560.51|3557.51|3561.21|3558.21|3560.51|3557.51|0
1608250500000|2020-12-18 00:15:00|3560.61|3557.61|3556.81|3554.81|3563.81|3561.81|3555.81|3553.81|649
1608250800000|2020-12-18 00:20:00|3557.81|3555.81|3556.81|3554.81|3557.81|3555.81|3556.81|3554.81|147
1608251100000|2020-12-18 00:25:00|3557.31|3555.31|3556.81|3554.81|3557.81|3555.81|3556.81|3554.81|51
1608251400000|2020-12-18 00:30:00|3555.81|3553.81|3556.31|3554.31|3556.81|3554.81|3555.81|3553.81|64
1608251700000|2020-12-18 00:35:00|3556.81|3554.81|3557.31|3555.31|3557.81|3555.81|3556.81|3554.81|147
1608252000000|2020-12-18 00:40:00|3557.81|3555.81|3557.31|3555.31|3557.81|3555.81|3557.31|3555.31|16
1608252300000|2020-12-18 00:45:00|3556.81|3554.81|3557.31|3555.31|3557.81|3555.81|3556.81|3554.81|119
1608252600000|2020-12-18 00:50:00|3557.81|3555.81|3555.31|3553.31|3557.81|3555.81|3554.81|3552.81|168
1608252900000|2020-12-18 00:55:00|3554.81|3552.81|3555.81|3553.81|3555.81|3553.81|3554.81|3552.81|44
1608253200000|2020-12-18 01:00:00|3555.31|3553.31|3554.81|3552.81|3556.81|3554.81|3554.81|3552.81|284
1608253500000|2020-12-18 01:05:00|3555.31|3553.31|3555.81|3553.81|3555.81|3553.81|3555.31|3553.31|98
1608253800000|2020-12-18 01:10:00|3554.81|3552.81|3555.81|3553.81|3555.81|3553.81|3554.81|3552.81|46
1608254100000|2020-12-18 01:15:00|3554.81|3552.81|3556.81|3554.81|3556.81|3554.81|3554.81|3552.81|201
1608254400000|2020-12-18 01:20:00|3556.31|3554.31|3556.81|3554.81|3556.81|3554.81|3555.81|3553.81|28
1608254700000|2020-12-18 01:25:00|||||||||220
1608255000000|2020-12-18 01:30:00|3557.81|3555.81|3556.81|3554.81|3557.81|3555.81|3556.81|3554.81|256
1608255300000|2020-12-18 01:35:00|3556.31|3554.31|3555.81|3553.81|3556.81|3554.81|3555.81|3553.81|87
1608255900000|2020-12-18 01:45:00|3554.81|3552.81|3554.81|3552.81|3555.81|3553.81|3554.81|3552.81|104
1608256200000|2020-12-18 01:50:00|3555.31|3553.31|3554.31|3552.31|3555.81|3553.81|3553.81|3551.81|79
1608256500000|2020-12-18 01:55:00|3553.81|3551.81|3554.81|3552.81|3554.81|3552.81|3553.81|3551.81|50
1608256800000|2020-12-18 02:00:00|3553.81|3551.81|3554.81|3552.81|3554.81|3552.81|3553.81|3551.81|329
1608257100000|2020-12-18 02:05:00|3553.81|3551.81|3554.31|3552.31|3554.81|3552.81|3553.81|3551.81|132
1608257400000|2020-12-18 02:10:00|3553.81|3551.81|3553.81|3551.81|3553.81|3551.81|3553.81|3551.81|0
1608257700000|2020-12-18 02:15:00|||||||||1
1608258000000|2020-12-18 02:20:00|||||||||9
1608258300000|2020-12-18 02:25:00|3553.31|3551.31|3551.81|3549.81|3553.81|3551.81|3551.81|3549.81|161
1608258600000|2020-12-18 02:30:00|||||||||90
1608258900000|2020-12-18 02:35:00|||||||||30
1608259200000|2020-12-18 02:40:00|||||||||67
1608259500000|2020-12-18 02:45:00|3550.81|3548.81|3549.81|3547.81|3550.81|3548.81|3549.81|3547.81|160
1608259800000|2020-12-18 02:50:00|||||||||498
1608260100000|2020-12-18 02:55:00|3548.81|3546.81|3549.81|3547.81|3549.81|3547.81|3548.81|3546.81|283
1608260400000|2020-12-18 03:00:00|3550.31|3548.31|3549.81|3547.81|3550.81|3548.81|3549.81|3547.81|281
1608260700000|2020-12-18 03:05:00|||||||||1
1608261000000|2020-12-18 03:10:00|||||||||57
1608261300000|2020-12-18 03:15:00|3550.81|3548.81|3551.81|3549.81|3551.81|3549.81|3550.31|3548.31|77
1608261600000|2020-12-18 03:20:00|3552.31|3550.31|3551.81|3549.81|3552.81|3550.81|3551.81|3549.81|108
1608261900000|2020-12-18 03:25:00|3552.81|3550.81|3551.81|3549.81|3552.81|3550.81|3551.81|3549.81|52
1608262200000|2020-12-18 03:30:00|3550.81|3548.81|3550.81|3548.81|3550.81|3548.81|3550.81|3548.81|125
1608262500000|2020-12-18 03:35:00|3549.81|3547.81|3550.81|3548.81|3550.81|3548.81|3549.81|3547.81|189
1608262800000|2020-12-18 03:40:00|||||||||59
1608263100000|2020-12-18 03:45:00|||||||||101
1608263400000|2020-12-18 03:50:00|3551.81|3549.81|3551.81|3549.81|3551.81|3549.81|3551.31|3549.31|13
1608263700000|2020-12-18 03:55:00|3551.31|3549.31|3550.81|3548.81|3551.81|3549.81|3550.81|3548.81|10
1608264000000|2020-12-18 04:00:00|3549.81|3547.81|3550.81|3548.81|3551.81|3549.81|3549.81|3547.81|482
1608264300000|2020-12-18 04:05:00|3551.81|3549.81|3551.31|3549.31|3551.81|3549.81|3550.81|3548.81|45
1608264600000|2020-12-18 04:10:00|3550.81|3548.81|3551.81|3549.81|3551.81|3549.81|3550.81|3548.81|50
1608264900000|2020-12-18 04:15:00|3552.81|3550.81|3551.81|3549.81|3552.81|3550.81|3551.81|3549.81|563
1608265200000|2020-12-18 04:20:00|||||||||26
1608265500000|2020-12-18 04:25:00|||||||||140
1608265800000|2020-12-18 04:30:00|||||||||62
1608266100000|2020-12-18 04:35:00|3550.81|3548.81|3550.81|3548.81|3551.81|3549.81|3550.81|3548.81|182
1608266400000|2020-12-18 04:40:00|3550.31|3548.31|3550.81|3548.81|3550.81|3548.81|3550.31|3548.31|61
1608266700000|2020-12-18 04:45:00|3549.81|3547.81|3550.81|3548.81|3550.81|3548.81|3549.81|3547.81|27
1608267000000|2020-12-18 04:50:00|||||||||1
1608267300000|2020-12-18 04:55:00|3550.31|3548.31|3549.81|3547.81|3550.81|3548.81|3549.81|3547.81|21
1608267600000|2020-12-18 05:00:00|||||||||35
1608267900000|2020-12-18 05:05:00|3549.31|3547.31|3548.81|3546.81|3549.31|3547.31|3548.81|3546.81|229
1608268200000|2020-12-18 05:10:00|3547.81|3545.81|3546.81|3544.81|3547.81|3545.81|3545.81|3543.81|781
1608268500000|2020-12-18 05:15:00|3546.31|3544.31|3545.81|3543.81|3546.81|3544.81|3545.81|3543.81|118
1608268800000|2020-12-18 05:20:00|3544.81|3542.81|3544.81|3542.81|3545.81|3543.81|3544.81|3542.81|284
1608269100000|2020-12-18 05:25:00|3545.81|3543.81|3546.81|3544.81|3546.81|3544.81|3544.81|3542.81|1285
1608269400000|2020-12-18 05:30:00|3546.31|3544.31|3546.81|3544.81|3546.81|3544.81|3546.31|3544.31|122
1608269700000|2020-12-18 05:35:00|3546.31|3544.31|3546.81|3544.81|3546.81|3544.81|3545.81|3543.81|93
1608270000000|2020-12-18 05:40:00|||||||||61
1608270300000|2020-12-18 05:45:00|3545.81|3543.81|3546.81|3544.81|3546.81|3544.81|3545.81|3543.81|123
1608270600000|2020-12-18 05:50:00|3547.31|3545.31|3548.81|3546.81|3548.81|3546.81|3547.31|3545.31|499
1608270900000|2020-12-18 05:55:00|3549.81|3547.81|3551.81|3549.81|3551.81|3549.81|3549.81|3547.81|474
1608271200000|2020-12-18 06:00:00|3551.31|3549.31|3550.81|3548.81|3551.31|3549.31|3550.81|3548.81|146
1608271500000|2020-12-18 06:05:00|3551.81|3549.81|3551.81|3549.81|3551.81|3549.81|3550.81|3548.81|275
1608271800000|2020-12-18 06:10:00|3550.81|3548.81|3551.81|3549.81|3551.81|3549.81|3550.81|3548.81|41
1608272100000|2020-12-18 06:15:00|3552.81|3550.81|3551.81|3549.81|3552.81|3550.81|3550.81|3548.81|791
1608272400000|2020-12-18 06:20:00|3551.31|3549.31|3551.81|3549.81|3551.81|3549.81|3550.81|3548.81|131
1608272700000|2020-12-18 06:25:00|||||||||74
1608273000000|2020-12-18 06:30:00|3552.81|3550.81|3554.31|3552.31|3554.81|3552.81|3552.81|3550.81|408
1608273300000|2020-12-18 06:35:00|3553.81|3551.81|3553.81|3551.81|3553.81|3551.81|3552.81|3550.81|48
1608273600000|2020-12-18 06:40:00|3554.81|3552.81|3554.81|3552.81|3554.81|3552.81|3554.81|3552.81|71
1608273900000|2020-12-18 06:45:00|3553.81|3551.81|3553.81|3551.81|3554.81|3552.81|3553.81|3551.81|116
1608274200000|2020-12-18 06:50:00|||||||||36
1608274500000|2020-12-18 06:55:00|3553.31|3551.31|3553.81|3551.81|3553.81|3551.81|3553.31|3551.31|171
1608274800000|2020-12-18 07:00:00|3553.56|3552.06|3553.56|3552.06|3555.56|3554.06|3552.56|3551.06|1367
1608275100000|2020-12-18 07:05:00|3552.56|3551.06|3552.56|3551.06|3553.56|3552.06|3551.56|3550.06|834
1608275400000|2020-12-18 07:10:00|3552.06|3550.56|3550.56|3549.06|3552.56|3551.06|3550.56|3549.06|534
1608275700000|2020-12-18 07:15:00|3551.06|3549.56|3552.56|3551.06|3553.56|3552.06|3551.06|3549.56|1211
1608276000000|2020-12-18 07:20:00|3551.56|3550.06|3551.56|3550.06|3551.56|3550.06|3551.56|3550.06|252
1608276300000|2020-12-18 07:25:00|3550.56|3549.06|3550.56|3549.06|3552.56|3551.06|3550.56|3549.06|1054
1608276600000|2020-12-18 07:30:00|3551.56|3550.06|3550.56|3549.06|3552.56|3551.06|3550.06|3548.56|1557
1608276900000|2020-12-18 07:35:00|3551.56|3550.06|3552.56|3551.06|3552.56|3551.06|3550.56|3549.06|2657
1608277200000|2020-12-18 07:40:00|3551.56|3550.06|3552.56|3551.06|3553.56|3552.06|3551.56|3550.06|2326
1608277500000|2020-12-18 07:45:00|3551.56|3550.06|3552.56|3551.06|3552.56|3551.06|3550.56|3549.06|2104
1608277800000|2020-12-18 07:50:00|3551.56|3550.06|3550.56|3549.06|3551.56|3550.06|3550.56|3549.06|3019
1608278100000|2020-12-18 07:55:00|3549.56|3548.06|3551.56|3550.06|3551.56|3550.06|3549.56|3548.06|6776
1608278400000|2020-12-18 08:00:00|3552.56|3551.06|3553.56|3552.06|3553.56|3552.06|3546.56|3545.06|15743
1608278700000|2020-12-18 08:05:00|3552.56|3551.06|3553.56|3552.06|3554.56|3553.06|3550.56|3549.06|18313
1608279000000|2020-12-18 08:10:00|3554.56|3553.06|3549.56|3548.06|3554.56|3553.06|3549.56|3548.06|5753
1608279300000|2020-12-18 08:15:00|3548.56|3547.06|3558.56|3557.06|3558.56|3557.06|3547.56|3546.06|8296
1608279600000|2020-12-18 08:20:00|3557.56|3556.06|3558.56|3557.06|3559.56|3558.06|3557.56|3556.06|7032
1608279900000|2020-12-18 08:25:00|3557.56|3556.06|3561.56|3560.06|3562.56|3561.06|3557.56|3556.06|8182
1608280200000|2020-12-18 08:30:00|3560.56|3559.06|3561.56|3560.06|3563.56|3562.06|3560.56|3559.06|11162
1608280500000|2020-12-18 08:35:00|3562.56|3561.06|3564.56|3563.06|3565.56|3564.06|3562.56|3561.06|5768
1608280800000|2020-12-18 08:40:00|3565.56|3564.06|3570.56|3569.06|3570.56|3569.06|3564.56|3563.06|14976
1608281100000|2020-12-18 08:45:00|3571.56|3570.06|3573.25|3571.75|3573.56|3572.06|3570.56|3569.06|10507
1608281400000|2020-12-18 08:50:00|3574.25|3572.75|3574.25|3572.75|3576.25|3574.75|3573.25|3571.75|18997
1608281700000|2020-12-18 08:55:00|3575.25|3573.75|3573.25|3571.75|3575.25|3573.75|3572.25|3570.75|17328
1608282000000|2020-12-18 09:00:00|3574.25|3572.75|3575.25|3573.75|3576.25|3574.75|3573.25|3571.75|12801
1608282300000|2020-12-18 09:05:00|3574.25|3572.75|3586.25|3584.75|3588.25|3586.75|3573.25|3571.75|26149
1608282600000|2020-12-18 09:10:00|3585.25|3583.75|3579.25|3577.75|3586.25|3584.75|3579.25|3577.75|8756
1608282900000|2020-12-18 09:15:00|3578.75|3577.25|3574.25|3572.75|3579.25|3577.75|3573.25|3571.75|11250
1608283200000|2020-12-18 09:20:00|3573.25|3571.75|3573.25|3571.75|3574.25|3572.75|3572.25|3570.75|9387
1608283500000|2020-12-18 09:25:00|3572.25|3570.75|3573.25|3571.75|3573.25|3571.75|3571.25|3569.75|5928
1608283800000|2020-12-18 09:30:00|3572.25|3570.75|3569.25|3567.75|3572.25|3570.75|3569.25|3567.75|7076
1608284100000|2020-12-18 09:35:00|3570.25|3568.75|3569.25|3567.75|3571.25|3569.75|3568.25|3566.75|5529
1608284400000|2020-12-18 09:40:00|3568.25|3566.75|3569.25|3567.75|3569.25|3567.75|3567.25|3565.75|7363
1608284700000|2020-12-18 09:45:00|3568.25|3566.75|3566.25|3564.75|3569.25|3567.75|3566.25|3564.75|4158
1608285000000|2020-12-18 09:50:00|3565.25|3563.75|3567.25|3565.75|3567.25|3565.75|3565.25|3563.75|8636
1608285300000|2020-12-18 09:55:00|3568.25|3566.75|3570.25|3568.75|3570.25|3568.75|3568.25|3566.75|9752
1608285600000|2020-12-18 10:00:00|3571.25|3569.75|3574.25|3572.75|3574.25|3572.75|3570.25|3568.75|5883
1608285900000|2020-12-18 10:05:00|3573.25|3571.75|3571.25|3569.75|3573.25|3571.75|3571.25|3569.75|5939
1608286200000|2020-12-18 10:10:00|3570.25|3568.75|3570.25|3568.75|3571.25|3569.75|3569.25|3567.75|4423
1608286500000|2020-12-18 10:15:00|3569.25|3567.75|3567.25|3565.75|3569.25|3567.75|3567.25|3565.75|6751
1608286800000|2020-12-18 10:20:00|3568.25|3566.75|3569.25|3567.75|3570.25|3568.75|3568.25|3566.75|5693
1608287100000|2020-12-18 10:25:00|3568.25|3566.75|3568.25|3566.75|3569.25|3567.75|3567.25|3565.75|11012
1608287400000|2020-12-18 10:30:00|3567.25|3565.75|3566.25|3564.75|3567.25|3565.75|3565.25|3563.75|6868
1608287700000|2020-12-18 10:35:00|3565.25|3563.75|3564.25|3562.75|3566.25|3564.75|3562.25|3560.75|13147
1608288000000|2020-12-18 10:40:00|3563.25|3561.75|3567.25|3565.75|3567.25|3565.75|3563.25|3561.75|9854
1608288300000|2020-12-18 10:45:00|3568.25|3566.75|3571.25|3569.75|3571.25|3569.75|3566.25|3564.75|18378
1608288600000|2020-12-18 10:50:00|3572.25|3570.75|3570.25|3568.75|3575.25|3573.75|3565.25|3563.75|39272
1608288900000|2020-12-18 10:55:00|3571.25|3569.75|3571.25|3569.75|3573.25|3571.75|3570.25|3568.75|45009
1608289200000|2020-12-18 11:00:00|3572.25|3570.75|3566.25|3564.75|3572.25|3570.75|3566.25|3564.75|15540
1608289500000|2020-12-18 11:05:00|3567.25|3565.75|3565.25|3563.75|3567.25|3565.75|3565.25|3563.75|6467
1608289800000|2020-12-18 11:10:00|3566.25|3564.75|3566.25|3564.75|3566.25|3564.75|3565.25|3563.75|3475
1608290100000|2020-12-18 11:15:00|3565.25|3563.75|3570.25|3568.75|3570.25|3568.75|3565.25|3563.75|3618
1608290400000|2020-12-18 11:20:00|3569.25|3567.75|3571.25|3569.75|3572.25|3570.75|3569.25|3567.75|12104
1608290700000|2020-12-18 11:25:00|3570.25|3568.75|3570.25|3568.75|3571.25|3569.75|3569.25|3567.75|3910
1608291000000|2020-12-18 11:30:00|3571.25|3569.75|3569.25|3567.75|3571.25|3569.75|3568.25|3566.75|2100
1608291300000|2020-12-18 11:35:00|3570.25|3568.75|3572.25|3570.75|3572.25|3570.75|3570.25|3568.75|7909
1608291600000|2020-12-18 11:40:00|3571.25|3569.75|3571.25|3569.75|3571.25|3569.75|3571.25|3569.75|897
1608291900000|2020-12-18 11:45:00|3570.25|3568.75|3571.25|3569.75|3571.25|3569.75|3569.25|3567.75|2172
1608292200000|2020-12-18 11:50:00|3572.25|3570.75|3569.25|3567.75|3573.25|3571.75|3568.25|3566.75|6223
1608292500000|2020-12-18 11:55:00|3570.25|3568.75|3569.25|3567.75|3570.25|3568.75|3568.25|3566.75|3621
1608292800000|2020-12-18 12:00:00|3570.25|3568.75|3574.25|3572.75|3574.25|3572.75|3568.25|3566.75|9070
1608293100000|2020-12-18 12:05:00|3575.25|3573.75|3573.25|3571.75|3576.25|3574.75|3572.25|3570.75|8899
1608293400000|2020-12-18 12:10:00|3572.25|3570.75|3570.25|3568.75|3573.25|3571.75|3570.25|3568.75|3291
1608293700000|2020-12-18 12:15:00|3571.25|3569.75|3572.25|3570.75|3573.25|3571.75|3569.25|3567.75|3235
1608294000000|2020-12-18 12:20:00|3573.25|3571.75|3572.25|3570.75|3573.25|3571.75|3572.25|3570.75|1536
1608294300000|2020-12-18 12:25:00|3571.25|3569.75|3571.25|3569.75|3573.25|3571.75|3571.25|3569.75|2619
1608294600000|2020-12-18 12:30:00|3572.25|3570.75|3569.25|3567.75|3572.25|3570.75|3569.25|3567.75|3825
1608294900000|2020-12-18 12:35:00|3570.25|3568.75|3570.25|3568.75|3571.25|3569.75|3569.25|3567.75|2849
1608295200000|2020-12-18 12:40:00|3571.25|3569.75|3569.25|3567.75|3571.25|3569.75|3568.25|3566.75|5340
1608295500000|2020-12-18 12:45:00|3568.25|3566.75|3566.25|3564.75|3569.25|3567.75|3566.25|3564.75|4345
1608295800000|2020-12-18 12:50:00|3565.25|3563.75|3565.25|3563.75|3566.25|3564.75|3565.25|3563.75|3062
1608296100000|2020-12-18 12:55:00|3566.25|3564.75|3562.25|3560.75|3566.25|3564.75|3562.25|3560.75|4019
1608296400000|2020-12-18 13:00:00|3561.25|3559.75|3562.25|3560.75|3563.25|3561.75|3561.25|3559.75|3388
1608296700000|2020-12-18 13:05:00|3561.25|3559.75|3560.25|3558.75|3562.25|3560.75|3560.25|3558.75|3495
1608297000000|2020-12-18 13:10:00|3561.25|3559.75|3563.25|3561.75|3564.25|3562.75|3561.25|3559.75|4309
1608297300000|2020-12-18 13:15:00|3564.25|3562.75|3567.05|3565.55|3567.05|3565.55|3564.25|3562.75|24332
1608297600000|2020-12-18 13:20:00|3566.05|3564.55|3565.05|3563.55|3567.05|3565.55|3565.05|3563.55|1757
1608297900000|2020-12-18 13:25:00|3564.05|3562.55|3565.05|3563.55|3565.05|3563.55|3564.05|3562.55|2155
1608298200000|2020-12-18 13:30:00|3564.05|3562.55|3565.05|3563.55|3566.05|3564.55|3564.05|3562.55|4426
1608298500000|2020-12-18 13:35:00|3564.05|3562.55|3565.05|3563.55|3565.05|3563.55|3564.05|3562.55|1408
1608298800000|2020-12-18 13:40:00|3564.05|3562.55|3565.05|3563.55|3566.05|3564.55|3564.05|3562.55|3128
1608299100000|2020-12-18 13:45:00|3564.05|3562.55|3563.05|3561.55|3564.05|3562.55|3563.05|3561.55|1326
1608299400000|2020-12-18 13:50:00|3564.05|3562.55|3562.05|3560.55|3564.05|3562.55|3562.05|3560.55|2610
1608299700000|2020-12-18 13:55:00|3563.05|3561.55|3561.05|3559.55|3563.05|3561.55|3561.05|3559.55|1356
1608300000000|2020-12-18 14:00:00|3560.05|3558.55|3559.05|3557.55|3560.05|3558.55|3559.05|3557.55|4811
1608300300000|2020-12-18 14:05:00|3560.05|3558.55|3562.05|3560.55|3562.05|3560.55|3559.05|3557.55|2569
1608300600000|2020-12-18 14:10:00|3563.05|3561.55|3562.05|3560.55|3563.05|3561.55|3561.05|3559.55|4299
1608300900000|2020-12-18 14:15:00|3561.05|3559.55|3562.05|3560.55|3563.05|3561.55|3561.05|3559.55|5900
1608301200000|2020-12-18 14:20:00|3563.05|3561.55|3563.05|3561.55|3564.05|3562.55|3561.05|3559.55|3283
1608301500000|2020-12-18 14:25:00|3562.05|3560.55|3561.05|3559.55|3563.05|3561.55|3561.05|3559.55|2264
1608301800000|2020-12-18 14:30:00|3562.05|3560.55|3558.05|3556.55|3562.05|3560.55|3557.05|3555.55|7709
1608302100000|2020-12-18 14:35:00|3557.05|3555.55|3557.05|3555.55|3559.05|3557.55|3556.05|3554.55|5453
1608302400000|2020-12-18 14:40:00|3556.05|3554.55|3557.05|3555.55|3558.05|3556.55|3556.05|3554.55|4995
1608302700000|2020-12-18 14:45:00|3556.05|3554.55|3559.05|3557.55|3560.05|3558.55|3556.05|3554.55|6301
1608303000000|2020-12-18 14:50:00|3558.05|3556.55|3555.05|3553.55|3559.05|3557.55|3555.05|3553.55|6795
1608303300000|2020-12-18 14:55:00|3556.05|3554.55|3555.05|3553.55|3556.05|3554.55|3555.05|3553.55|5104
1608303600000|2020-12-18 15:00:00|3556.05|3554.55|3550.05|3548.55|3556.05|3554.55|3550.05|3548.55|8352
1608303900000|2020-12-18 15:05:00|3551.05|3549.55|3555.05|3553.55|3555.05|3553.55|3551.05|3549.55|7861
1608304200000|2020-12-18 15:10:00|3556.01|3554.51|3554.01|3552.51|3556.01|3554.51|3553.01|3551.51|5090
1608304500000|2020-12-18 15:15:00|3553.01|3551.51|3554.01|3552.51|3555.01|3553.51|3552.01|3550.51|3639
1608304800000|2020-12-18 15:20:00|3555.01|3553.51|3553.01|3551.51|3556.01|3554.51|3553.01|3551.51|5393
1608305100000|2020-12-18 15:25:00|3554.01|3552.51|3552.01|3550.51|3555.01|3553.51|3550.01|3548.51|7415
1608305400000|2020-12-18 15:30:00|3551.01|3549.51|3551.01|3549.51|3553.01|3551.51|3551.01|3549.51|4803
1608305700000|2020-12-18 15:35:00|3552.01|3550.51|3553.01|3551.51|3553.01|3551.51|3549.01|3547.51|9720
1608306000000|2020-12-18 15:40:00|3552.01|3550.51|3554.01|3552.51|3554.01|3552.51|3551.01|3549.51|6620
1608306300000|2020-12-18 15:45:00|3555.01|3553.51|3552.01|3550.51|3555.01|3553.51|3552.01|3550.51|6407
1608306600000|2020-12-18 15:50:00|3553.01|3551.51|3551.01|3549.51|3553.01|3551.51|3551.01|3549.51|4949
1608306900000|2020-12-18 15:55:00|3552.01|3550.51|3552.01|3550.51|3554.01|3552.51|3551.01|3549.51|11746
1608307200000|2020-12-18 16:00:00|3553.01|3551.51|3552.01|3550.51|3553.01|3551.51|3552.01|3550.51|7838
1608307500000|2020-12-18 16:05:00|3551.01|3549.51|3552.01|3550.51|3552.01|3550.51|3550.01|3548.51|4885
1608307800000|2020-12-18 16:10:00|3553.01|3551.51|3549.01|3547.51|3553.01|3551.51|3547.01|3545.51|9523
1608308100000|2020-12-18 16:15:00|3548.01|3546.51|3549.01|3547.51|3550.01|3548.51|3545.01|3543.51|13261
1608308400000|2020-12-18 16:20:00|3550.01|3548.51|3551.01|3549.51|3551.01|3549.51|3549.01|3547.51|7432
1608308700000|2020-12-18 16:25:00|3552.01|3550.51|3547.01|3545.51|3552.01|3550.51|3547.01|3545.51|26247
1608309000000|2020-12-18 16:30:00|3546.01|3544.51|3547.01|3545.51|3548.01|3546.51|3543.01|3541.51|72147
1608309300000|2020-12-18 16:35:00|3546.01|3544.51|3543.01|3541.51|3546.01|3544.51|3542.01|3540.51|24991
1608309600000|2020-12-18 16:40:00|3542.01|3540.51|3544.01|3542.51|3544.01|3542.51|3541.01|3539.51|15155
1608309900000|2020-12-18 16:45:00|3545.01|3543.51|3547.01|3545.51|3547.01|3545.51|3545.01|3543.51|6731
1608310200000|2020-12-18 16:50:00|3548.01|3546.51|3548.01|3546.51|3549.01|3547.51|3548.01|3546.51|7028
1608310500000|2020-12-18 16:55:00|3549.01|3547.51|3548.01|3546.51|3549.01|3547.51|3548.01|3546.51|5719
1608310800000|2020-12-18 17:00:00|3549.01|3547.51|3551.01|3549.51|3551.01|3549.51|3549.01|3547.51|5473
1608311100000|2020-12-18 17:05:00|3550.01|3548.51|3549.01|3547.51|3550.01|3548.51|3549.01|3547.51|3256
1608311400000|2020-12-18 17:10:00|3548.01|3546.51|3549.01|3547.51|3549.01|3547.51|3548.01|3546.51|1678
1608311700000|2020-12-18 17:15:00|3550.01|3548.51|3549.01|3547.51|3550.01|3548.51|3549.01|3547.51|3857
1608312000000|2020-12-18 17:20:00|3548.01|3546.51|3548.01|3546.51|3548.01|3546.51|3548.01|3546.51|1273
1608312300000|2020-12-18 17:25:00|3549.01|3547.51|3549.01|3547.51|3549.01|3547.51|3549.01|3547.51|961
1608312600000|2020-12-18 17:30:00|3548.01|3546.51|3550.01|3548.51|3550.01|3548.51|3548.01|3546.51|1823
1608312900000|2020-12-18 17:35:00|3551.01|3549.51|3553.01|3551.51|3553.01|3551.51|3550.01|3548.51|4224
1608313200000|2020-12-18 17:40:00|||||||||1238
1608313500000|2020-12-18 17:45:00|3552.01|3550.51|3551.01|3549.51|3552.01|3550.51|3551.01|3549.51|1055
1608313800000|2020-12-18 17:50:00|3552.01|3550.51|3550.01|3548.51|3552.01|3550.51|3550.01|3548.51|659
1608314100000|2020-12-18 17:55:00|3549.01|3547.51|3549.01|3547.51|3550.01|3548.51|3549.01|3547.51|771
1608314400000|2020-12-18 18:00:00|3550.01|3548.51|3549.01|3547.51|3550.01|3548.51|3549.01|3547.51|1464
1608314700000|2020-12-18 18:05:00|3549.51|3548.01|3549.01|3547.51|3550.01|3548.51|3549.01|3547.51|1099
1608315000000|2020-12-18 18:10:00|3550.01|3548.51|3549.01|3547.51|3550.01|3548.51|3549.01|3547.51|820
1608315300000|2020-12-18 18:15:00|3548.01|3546.51|3548.01|3546.51|3549.01|3547.51|3548.01|3546.51|673
1608315600000|2020-12-18 18:20:00|3547.01|3545.51|3546.01|3544.51|3548.01|3546.51|3545.01|3543.51|1046
1608315900000|2020-12-18 18:25:00|3545.01|3543.51|3546.01|3544.51|3546.01|3544.51|3545.01|3543.51|1546
1608316200000|2020-12-18 18:30:00|3545.01|3543.51|3544.01|3542.51|3545.01|3543.51|3543.01|3541.51|1723
1608316500000|2020-12-18 18:35:00|3545.01|3543.51|3543.01|3541.51|3545.01|3543.51|3543.01|3541.51|534
1608316800000|2020-12-18 18:40:00|3544.01|3542.51|3545.01|3543.51|3545.01|3543.51|3543.01|3541.51|1874
1608317100000|2020-12-18 18:45:00|3546.01|3544.51|3544.01|3542.51|3546.01|3544.51|3544.01|3542.51|2005
1608317400000|2020-12-18 18:50:00|3543.01|3541.51|3543.01|3541.51|3543.01|3541.51|3543.01|3541.51|700
1608317700000|2020-12-18 18:55:00|3544.01|3542.51|3543.01|3541.51|3544.01|3542.51|3543.01|3541.51|883
1608318000000|2020-12-18 19:00:00|3542.01|3540.51|3541.01|3539.51|3543.01|3541.51|3541.01|3539.51|892
1608318300000|2020-12-18 19:05:00|3541.51|3540.01|3542.01|3540.51|3543.01|3541.51|3541.01|3539.51|543
1608318600000|2020-12-18 19:10:00|3543.01|3541.51|3543.01|3541.51|3543.01|3541.51|3542.01|3540.51|921
1608318900000|2020-12-18 19:15:00|3542.01|3540.51|3542.01|3540.51|3542.01|3540.51|3541.01|3539.51|404
1608319200000|2020-12-18 19:20:00|3543.01|3541.51|3542.01|3540.51|3543.01|3541.51|3542.01|3540.51|945
1608319500000|2020-12-18 19:25:00|3541.01|3539.51|3542.01|3540.51|3543.01|3541.51|3541.01|3539.51|445
1608319800000|2020-12-18 19:30:00|3541.01|3539.51|3542.01|3540.51|3543.01|3541.51|3541.01|3539.51|584
1608320100000|2020-12-18 19:35:00|3543.01|3541.51|3542.01|3540.51|3543.01|3541.51|3542.01|3540.51|924
1608320400000|2020-12-18 19:40:00|3540.01|3538.51|3541.01|3539.51|3542.01|3540.51|3540.01|3538.51|1929
1608320700000|2020-12-18 19:45:00|3540.01|3538.51|3541.01|3539.51|3541.01|3539.51|3539.01|3537.51|815
1608321000000|2020-12-18 19:50:00|3540.01|3538.51|3540.01|3538.51|3541.01|3539.51|3540.01|3538.51|765
1608321300000|2020-12-18 19:55:00|3541.01|3539.51|3542.01|3540.51|3542.01|3540.51|3540.01|3538.51|967
1608321600000|2020-12-18 20:00:00|3541.01|3539.51|3539.01|3537.51|3542.01|3540.51|3538.01|3536.51|1114
1608321900000|2020-12-18 20:05:00|3540.01|3538.51|3540.01|3538.51|3541.01|3539.51|3540.01|3538.51|369
1608322200000|2020-12-18 20:10:00|3539.01|3537.51|3539.01|3537.51|3540.01|3538.51|3538.01|3536.51|579
1608322500000|2020-12-18 20:15:00|3539.51|3538.01|3539.01|3537.51|3541.01|3539.51|3539.01|3537.51|731
1608322800000|2020-12-18 20:20:00|3538.01|3536.51|3538.01|3536.51|3539.01|3537.51|3536.01|3534.51|1902
1608323100000|2020-12-18 20:25:00|3537.01|3535.51|3538.01|3536.51|3538.01|3536.51|3537.01|3535.51|2407
1608323400000|2020-12-18 20:30:00|3537.01|3535.51|3538.01|3536.51|3538.01|3536.51|3536.01|3534.51|1880
1608323700000|2020-12-18 20:35:00|3537.01|3535.51|3536.01|3534.51|3537.01|3535.51|3535.01|3533.51|1558
1608324000000|2020-12-18 20:40:00|3535.01|3533.51|3541.01|3539.51|3541.01|3539.51|3535.01|3533.51|3567
1608324300000|2020-12-18 20:45:00|3540.01|3538.51|3542.01|3540.51|3543.01|3541.51|3540.01|3538.51|4829
1608324600000|2020-12-18 20:50:00|3541.01|3539.51|3545.01|3543.51|3547.01|3545.51|3540.01|3538.51|10685
1608324900000|2020-12-18 20:55:00|3546.01|3544.51|3546.01|3544.51|3550.01|3548.51|3543.01|3541.51|12092
1608325200000|2020-12-18 21:00:00|3540.16|3537.16|3548.76|3545.76|3550.46|3547.46|3540.16|3537.16|132
1608325500000|2020-12-18 21:05:00|3548.96|3545.96|3546.66|3543.66|3550.06|3547.06|3545.16|3542.16|0
1608325800000|2020-12-18 21:10:00|3546.86|3543.86|3550.66|3547.66|3550.96|3547.96|3545.76|3542.76|0
1608326100000|2020-12-18 21:15:00|3550.76|3547.76|3549.56|3546.56|3550.76|3547.76|3549.56|3546.56|0
1608326400000|2020-12-18 21:20:00|3549.86|3546.86|3548.26|3545.26|3550.26|3547.26|3548.26|3545.26|0
1608326700000|2020-12-18 21:25:00|3548.16|3545.16|3548.26|3545.26|3548.66|3545.66|3548.16|3545.16|0
1608327000000|2020-12-18 21:30:00|3549.26|3546.26|3551.66|3548.66|3551.86|3548.86|3548.66|3545.66|0
1608327300000|2020-12-18 21:35:00|3551.86|3548.86|3553.36|3550.36|3553.76|3550.76|3551.26|3548.26|0
1608327600000|2020-12-18 21:40:00|3553.56|3550.56|3555.06|3552.06|3555.06|3552.06|3551.66|3548.66|0
1608327900000|2020-12-18 21:45:00|3554.86|3551.86|3557.46|3554.46|3558.06|3555.06|3554.86|3551.86|0
1608328200000|2020-12-18 21:50:00|3557.16|3554.16|3555.06|3552.06|3557.46|3554.46|3554.86|3551.86|0
1608328500000|2020-12-18 21:55:00|3554.86|3551.86|3555.36|3552.36|3555.96|3552.96|3552.96|3549.96|0
1608505200000|2020-12-20 23:00:00|3550.26|3547.26|3538.86|3535.86|3551.06|3548.06|3538.86|3535.86|0
1608505500000|2020-12-20 23:05:00|3538.96|3535.96|3542.06|3539.06|3544.26|3541.26|3538.86|3535.86|0
1608505800000|2020-12-20 23:10:00|3541.96|3538.96|3540.16|3537.16|3543.76|3540.76|3539.96|3536.96|0
1608506100000|2020-12-20 23:15:00|3540.06|3537.06|3541.26|3538.26|3542.56|3539.56|3539.76|3536.76|0
1608506400000|2020-12-20 23:20:00|3541.06|3538.06|3542.06|3539.06|3542.26|3539.26|3538.86|3535.86|0
1608506700000|2020-12-20 23:25:00|3541.96|3538.96|3542.06|3539.06|3542.56|3539.56|3541.46|3538.46|0
1608507000000|2020-12-20 23:30:00|3542.26|3539.26|3540.56|3537.56|3542.96|3539.96|3538.86|3535.86|0
1608507300000|2020-12-20 23:35:00|3540.66|3537.66|3538.46|3535.46|3541.46|3538.46|3538.46|3535.46|0
1608507600000|2020-12-20 23:40:00|3538.56|3535.56|3536.56|3533.56|3539.26|3536.26|3536.56|3533.56|0
1608507900000|2020-12-20 23:45:00|3536.46|3533.46|3537.66|3534.66|3538.56|3535.56|3536.36|3533.36|0
1608508200000|2020-12-20 23:50:00|3537.76|3534.76|3539.16|3536.16|3539.36|3536.36|3537.76|3534.76|0
1608508500000|2020-12-20 23:55:00|3539.06|3536.06|3541.06|3538.06|3541.56|3538.56|3538.26|3535.26|0
1608508800000|2020-12-21 00:00:00|3540.86|3537.86|3544.96|3541.96|3545.46|3542.46|3540.56|3537.56|0
1608509100000|2020-12-21 00:05:00|3545.16|3542.16|3545.26|3542.26|3546.96|3543.96|3544.96|3541.96|0
1608509400000|2020-12-21 00:10:00|3545.46|3542.46|3541.56|3538.56|3545.66|3542.66|3537.26|3534.26|0
1608509700000|2020-12-21 00:15:00|3541.76|3538.76|3509.76|3507.76|3541.76|3538.76|3504.26|3502.26|7751
1608510000000|2020-12-21 00:20:00|3509.26|3507.26|3509.26|3507.26|3512.26|3510.26|3508.26|3506.26|1413
1608510300000|2020-12-21 00:25:00|3508.26|3506.26|3505.76|3503.76|3509.26|3507.26|3504.26|3502.26|1324
1608510600000|2020-12-21 00:30:00|3505.26|3503.26|3509.76|3507.76|3510.26|3508.26|3505.26|3503.26|894
1608510900000|2020-12-21 00:35:00|3509.26|3507.26|3506.26|3504.26|3509.76|3507.76|3506.26|3504.26|883
1608511200000|2020-12-21 00:40:00|3506.76|3504.76|3506.26|3504.26|3507.26|3505.26|3506.26|3504.26|534
1608511500000|2020-12-21 00:45:00|3504.26|3502.26|3505.26|3503.26|3506.26|3504.26|3502.26|3500.26|1112
1608511800000|2020-12-21 00:50:00|3505.76|3503.76|3508.26|3506.26|3509.26|3507.26|3504.26|3502.26|539
1608512100000|2020-12-21 00:55:00|3507.76|3505.76|3497.76|3495.76|3508.26|3506.26|3494.76|3492.76|2671
1608512400000|2020-12-21 01:00:00|3497.26|3495.26|3495.26|3493.26|3497.26|3495.26|3491.26|3489.26|2874
1608512700000|2020-12-21 01:05:00|3494.76|3492.76|3499.26|3497.26|3499.26|3497.26|3494.76|3492.76|626
1608513000000|2020-12-21 01:10:00|3500.26|3498.26|3499.26|3497.26|3500.26|3498.26|3499.26|3497.26|259
1608513300000|2020-12-21 01:15:00|3498.26|3496.26|3497.26|3495.26|3498.26|3496.26|3494.26|3492.26|405
1608513600000|2020-12-21 01:20:00|3498.26|3496.26|3499.26|3497.26|3499.26|3497.26|3497.26|3495.26|747
1608513900000|2020-12-21 01:25:00|3499.76|3497.76|3497.26|3495.26|3500.26|3498.26|3497.26|3495.26|342
1608514200000|2020-12-21 01:30:00|3497.76|3495.76|3498.26|3496.26|3499.26|3497.26|3496.26|3494.26|833
1608514500000|2020-12-21 01:35:00|3497.26|3495.26|3495.26|3493.26|3497.26|3495.26|3494.26|3492.26|262
1608514800000|2020-12-21 01:40:00|3496.26|3494.26|3494.26|3492.26|3496.26|3494.26|3493.26|3491.26|528
1608515100000|2020-12-21 01:45:00|3493.26|3491.26|3490.26|3488.26|3493.26|3491.26|3489.26|3487.26|888
1608515400000|2020-12-21 01:50:00|3489.26|3487.26|3490.26|3488.26|3490.26|3488.26|3487.26|3485.26|259
1608515700000|2020-12-21 01:55:00|3489.76|3487.76|3489.26|3487.26|3490.76|3488.76|3489.26|3487.26|1313
1608516000000|2020-12-21 02:00:00|3490.26|3488.26|3495.76|3493.76|3495.76|3493.76|3490.26|3488.26|639
1608516300000|2020-12-21 02:05:00|3495.26|3493.26|3495.26|3493.26|3495.26|3493.26|3493.26|3491.26|250
1608516600000|2020-12-21 02:10:00|3494.26|3492.26|3495.26|3493.26|3495.26|3493.26|3494.26|3492.26|194
1608516900000|2020-12-21 02:15:00|3496.26|3494.26|3496.26|3494.26|3496.26|3494.26|3495.26|3493.26|512
1608517200000|2020-12-21 02:20:00|3495.26|3493.26|3495.26|3493.26|3496.26|3494.26|3495.26|3493.26|283
1608517500000|2020-12-21 02:25:00|3496.26|3494.26|3491.26|3489.26|3496.26|3494.26|3491.26|3489.26|673
1608517800000|2020-12-21 02:30:00|3491.76|3489.76|3491.26|3489.26|3491.76|3489.76|3488.26|3486.26|606
1608518100000|2020-12-21 02:35:00|3490.26|3488.26|3490.26|3488.26|3490.26|3488.26|3489.26|3487.26|394
1608518400000|2020-12-21 02:40:00|3489.26|3487.26|3489.26|3487.26|3489.26|3487.26|3489.26|3487.26|238
1608518700000|2020-12-21 02:45:00|3490.26|3488.26|3490.26|3488.26|3490.76|3488.76|3489.26|3487.26|231
1608519000000|2020-12-21 02:50:00|3489.26|3487.26|3489.26|3487.26|3490.26|3488.26|3489.26|3487.26|275
1608519300000|2020-12-21 02:55:00|3488.26|3486.26|3490.26|3488.26|3490.26|3488.26|3488.26|3486.26|202
1608519600000|2020-12-21 03:00:00|3489.26|3487.26|3488.26|3486.26|3490.26|3488.26|3487.76|3485.76|140
1608519900000|2020-12-21 03:05:00|3488.76|3486.76|3486.26|3484.26|3489.26|3487.26|3485.26|3483.26|802
1608520200000|2020-12-21 03:10:00|3487.26|3485.26|3489.76|3487.76|3490.26|3488.26|3487.26|3485.26|553
1608520500000|2020-12-21 03:15:00|3489.26|3487.26|3490.26|3488.26|3490.26|3488.26|3489.26|3487.26|319
1608520800000|2020-12-21 03:20:00|3489.76|3487.76|3489.26|3487.26|3490.26|3488.26|3489.26|3487.26|17
1608521100000|2020-12-21 03:25:00|3490.26|3488.26|3490.26|3488.26|3490.26|3488.26|3490.26|3488.26|63
1608521400000|2020-12-21 03:30:00|3489.26|3487.26|3488.26|3486.26|3489.26|3487.26|3488.26|3486.26|114
1608521700000|2020-12-21 03:35:00|3489.26|3487.26|3488.26|3486.26|3489.26|3487.26|3488.26|3486.26|202
1608522000000|2020-12-21 03:40:00|3487.26|3485.26|3488.26|3486.26|3488.26|3486.26|3487.26|3485.26|65
1608522300000|2020-12-21 03:45:00|||||||||5
1608522600000|2020-12-21 03:50:00|3488.76|3486.76|3487.26|3485.26|3488.76|3486.76|3487.26|3485.26|313
1608522900000|2020-12-21 03:55:00|3486.26|3484.26|3487.26|3485.26|3487.26|3485.26|3486.26|3484.26|151
1608523200000|2020-12-21 04:00:00|3486.26|3484.26|3487.26|3485.26|3487.26|3485.26|3486.26|3484.26|503
1608523500000|2020-12-21 04:05:00|3488.26|3486.26|3489.26|3487.26|3489.26|3487.26|3487.26|3485.26|204
1608523800000|2020-12-21 04:10:00|3490.26|3488.26|3493.26|3491.26|3493.26|3491.26|3490.26|3488.26|267
1608524100000|2020-12-21 04:15:00|3494.26|3492.26|3494.26|3492.26|3494.26|3492.26|3494.26|3492.26|70
1608524400000|2020-12-21 04:20:00|||||||||47
1608524700000|2020-12-21 04:25:00|||||||||71
1608525000000|2020-12-21 04:30:00|3493.26|3491.26|3493.26|3491.26|3493.26|3491.26|3493.26|3491.26|223
1608525300000|2020-12-21 04:35:00|3494.26|3492.26|3493.26|3491.26|3495.26|3493.26|3493.26|3491.26|297
1608525600000|2020-12-21 04:40:00|3492.26|3490.26|3493.26|3491.26|3493.26|3491.26|3492.26|3490.26|29
1608525900000|2020-12-21 04:45:00|3492.76|3490.76|3492.26|3490.26|3493.26|3491.26|3492.26|3490.26|40
1608526200000|2020-12-21 04:50:00|3493.26|3491.26|3493.26|3491.26|3493.26|3491.26|3492.26|3490.26|16
1608526500000|2020-12-21 04:55:00|3494.26|3492.26|3493.26|3491.26|3494.26|3492.26|3493.26|3491.26|37
1608526800000|2020-12-21 05:00:00|3492.26|3490.26|3494.26|3492.26|3494.26|3492.26|3492.26|3490.26|167
1608527100000|2020-12-21 05:05:00|3495.26|3493.26|3495.26|3493.26|3495.26|3493.26|3495.26|3493.26|98
1608527400000|2020-12-21 05:10:00|3496.26|3494.26|3497.26|3495.26|3497.26|3495.26|3495.26|3493.26|555
1608527700000|2020-12-21 05:15:00|3496.26|3494.26|3496.26|3494.26|3497.26|3495.26|3496.26|3494.26|79
1608528000000|2020-12-21 05:20:00|||||||||48
1608528300000|2020-12-21 05:25:00|||||||||113
1608528600000|2020-12-21 05:30:00|3497.26|3495.26|3499.26|3497.26|3499.26|3497.26|3496.26|3494.26|244
1608528900000|2020-12-21 05:35:00|3500.26|3498.26|3500.26|3498.26|3500.26|3498.26|3499.26|3497.26|215
1608529200000|2020-12-21 05:40:00|3501.26|3499.26|3502.26|3500.26|3502.26|3500.26|3501.26|3499.26|374
1608529500000|2020-12-21 05:45:00|3503.26|3501.26|3503.26|3501.26|3504.26|3502.26|3503.26|3501.26|453
1608529800000|2020-12-21 05:50:00|3504.26|3502.26|3504.26|3502.26|3504.26|3502.26|3503.26|3501.26|177
1608530100000|2020-12-21 05:55:00|3503.26|3501.26|3504.26|3502.26|3504.26|3502.26|3503.26|3501.26|312
1608530400000|2020-12-21 06:00:00|3503.26|3501.26|3502.26|3500.26|3503.26|3501.26|3502.26|3500.26|131
1608530700000|2020-12-21 06:05:00|3503.26|3501.26|3502.26|3500.26|3503.26|3501.26|3502.26|3500.26|171
1608531000000|2020-12-21 06:10:00|3501.26|3499.26|3500.26|3498.26|3501.26|3499.26|3499.26|3497.26|331
1608531300000|2020-12-21 06:15:00|3501.26|3499.26|3501.76|3499.76|3502.26|3500.26|3501.26|3499.26|278
1608531600000|2020-12-21 06:20:00|3501.26|3499.26|3502.26|3500.26|3503.26|3501.26|3501.26|3499.26|377
1608531900000|2020-12-21 06:25:00|3501.26|3499.26|3501.26|3499.26|3501.26|3499.26|3500.26|3498.26|334
1608532200000|2020-12-21 06:30:00|3502.26|3500.26|3503.26|3501.26|3503.26|3501.26|3501.26|3499.26|135
1608532500000|2020-12-21 06:35:00|3502.26|3500.26|3502.26|3500.26|3503.26|3501.26|3502.26|3500.26|253
1608532800000|2020-12-21 06:40:00|3501.26|3499.26|3492.26|3490.26|3501.76|3499.76|3491.26|3489.26|1822
1608533100000|2020-12-21 06:45:00|3491.26|3489.26|3494.26|3492.26|3494.26|3492.26|3490.26|3488.26|676
1608533400000|2020-12-21 06:50:00|3493.26|3491.26|3494.26|3492.26|3495.26|3493.26|3492.26|3490.26|809
1608533700000|2020-12-21 06:55:00|3494.76|3492.76|3493.26|3491.26|3495.26|3493.26|3493.26|3491.26|687
1608534000000|2020-12-21 07:00:00|3493.01|3491.51|3494.01|3492.51|3494.01|3492.51|3484.01|3482.51|7114
1608534300000|2020-12-21 07:05:00|3493.01|3491.51|3488.01|3486.51|3493.01|3491.51|3488.01|3486.51|4034
1608534600000|2020-12-21 07:10:00|3487.01|3485.51|3487.01|3485.51|3491.01|3489.51|3487.01|3485.51|3223
1608534900000|2020-12-21 07:15:00|3488.01|3486.51|3487.01|3485.51|3490.01|3488.51|3485.01|3483.51|2704
1608535200000|2020-12-21 07:20:00|3486.01|3484.51|3480.01|3478.51|3486.01|3484.51|3479.01|3477.51|3865
1608535500000|2020-12-21 07:25:00|3479.51|3478.01|3472.01|3470.51|3480.01|3478.51|3471.01|3469.51|3696
1608535800000|2020-12-21 07:30:00|3471.01|3469.51|3468.01|3466.51|3473.01|3471.51|3468.01|3466.51|5776
1608536100000|2020-12-21 07:35:00|3467.01|3465.51|3469.01|3467.51|3470.01|3468.51|3463.01|3461.51|5054
1608536400000|2020-12-21 07:40:00|3470.01|3468.51|3475.01|3473.51|3476.01|3474.51|3468.01|3466.51|3677
1608536700000|2020-12-21 07:45:00|3474.01|3472.51|3481.01|3479.51|3481.01|3479.51|3473.01|3471.51|4330
1608537000000|2020-12-21 07:50:00|3480.51|3479.01|3481.01|3479.51|3485.01|3483.51|3478.01|3476.51|5177
1608537300000|2020-12-21 07:55:00|3482.01|3480.51|3483.01|3481.51|3487.01|3485.51|3482.01|3480.51|9205
1608537600000|2020-12-21 08:00:00|3484.01|3482.51|3469.01|3467.51|3484.01|3482.51|3468.01|3466.51|30854
1608537900000|2020-12-21 08:05:00|3468.01|3466.51|3473.01|3471.51|3473.01|3471.51|3459.01|3457.51|18989
1608538200000|2020-12-21 08:10:00|3472.01|3470.51|3480.01|3478.51|3480.01|3478.51|3471.01|3469.51|14538
1608538500000|2020-12-21 08:15:00|3479.01|3477.51|3482.01|3480.51|3482.01|3480.51|3476.01|3474.51|11003
1608538800000|2020-12-21 08:20:00|3481.01|3479.51|3473.01|3471.51|3483.01|3481.51|3471.01|3469.51|12466
1608539100000|2020-12-21 08:25:00|3472.01|3470.51|3467.01|3465.51|3472.01|3470.51|3467.01|3465.51|8283
1608539400000|2020-12-21 08:30:00|3466.01|3464.51|3474.01|3472.51|3474.01|3472.51|3466.01|3464.51|10389
1608539700000|2020-12-21 08:35:00|3475.01|3473.51|3479.01|3477.51|3483.01|3481.51|3474.01|3472.51|10275
1608540000000|2020-12-21 08:40:00|3479.11|3477.61|3474.11|3472.61|3485.11|3483.61|3473.11|3471.61|9206
1608540300000|2020-12-21 08:45:00|3475.11|3473.61|3471.11|3469.61|3477.11|3475.61|3470.11|3468.61|8523
1608540600000|2020-12-21 08:50:00|3472.11|3470.61|3468.11|3466.61|3477.11|3475.61|3467.11|3465.61|12891
1608540900000|2020-12-21 08:55:00|3467.11|3465.61|3470.11|3468.61|3472.11|3470.61|3466.11|3464.61|7120
1608541200000|2020-12-21 09:00:00|3469.11|3467.61|3466.11|3464.61|3470.11|3468.61|3466.11|3464.61|6233
1608541500000|2020-12-21 09:05:00|3467.11|3465.61|3465.11|3463.61|3467.11|3465.61|3463.11|3461.61|4870
1608541800000|2020-12-21 09:10:00|3464.11|3462.61|3461.11|3459.61|3465.11|3463.61|3459.11|3457.61|6875
1608542100000|2020-12-21 09:15:00|3460.11|3458.61|3468.11|3466.61|3470.11|3468.61|3460.11|3458.61|5786
1608542400000|2020-12-21 09:20:00|3467.11|3465.61|3466.11|3464.61|3471.11|3469.61|3466.11|3464.61|6247
1608542700000|2020-12-21 09:25:00|3467.11|3465.61|3469.11|3467.61|3469.11|3467.61|3464.11|3462.61|4921
1608543000000|2020-12-21 09:30:00|3468.11|3466.61|3468.11|3466.61|3469.11|3467.61|3464.11|3462.61|20074
1608543300000|2020-12-21 09:35:00|3467.11|3465.61|3466.11|3464.61|3467.11|3465.61|3461.11|3459.61|10730
1608543600000|2020-12-21 09:40:00|3465.61|3464.11|3455.11|3453.61|3467.11|3465.61|3455.11|3453.61|13769
1608543900000|2020-12-21 09:45:00|3454.11|3452.61|3451.11|3449.61|3455.11|3453.61|3447.11|3445.61|16208
1608544200000|2020-12-21 09:50:00|3450.11|3448.61|3451.11|3449.61|3453.11|3451.61|3448.11|3446.61|8237
1608544500000|2020-12-21 09:55:00|3450.11|3448.61|3450.11|3448.61|3452.11|3450.61|3449.11|3447.61|3669
1608544800000|2020-12-21 10:00:00|3449.11|3447.61|3443.11|3441.61|3449.11|3447.61|3442.11|3440.61|9364
1608545100000|2020-12-21 10:05:00|3442.11|3440.61|3439.11|3437.61|3443.11|3441.61|3437.11|3435.61|13737
1608545400000|2020-12-21 10:10:00|3438.11|3436.61|3440.11|3438.61|3441.11|3439.61|3437.11|3435.61|8905
1608545700000|2020-12-21 10:15:00|3439.11|3437.61|3437.11|3435.61|3445.11|3443.61|3437.11|3435.61|13534
1608546000000|2020-12-21 10:20:00|3438.11|3436.61|3426.11|3424.61|3438.11|3436.61|3425.11|3423.61|16656
1608546300000|2020-12-21 10:25:00|3425.11|3423.61|3416.11|3414.61|3426.11|3424.61|3415.11|3413.61|27480
1608546600000|2020-12-21 10:30:00|3415.11|3413.61|3412.11|3410.61|3416.11|3414.61|3406.11|3404.61|25654
1608546900000|2020-12-21 10:35:00|3413.11|3411.61|3428.11|3426.61|3429.11|3427.61|3412.11|3410.61|17393
1608547200000|2020-12-21 10:40:00|3429.11|3427.61|3424.11|3422.61|3429.11|3427.61|3422.11|3420.61|7085
1608547500000|2020-12-21 10:45:00|3425.11|3423.61|3416.11|3414.61|3425.11|3423.61|3415.11|3413.61|10084
1608547800000|2020-12-21 10:50:00|3417.11|3415.61|3414.11|3412.61|3421.11|3419.61|3402.11|3400.61|20695
1608548100000|2020-12-21 10:55:00|3415.11|3413.61|3412.11|3410.61|3418.11|3416.61|3400.11|3398.61|25004
1608548400000|2020-12-21 11:00:00|3412.61|3411.11|3418.11|3416.61|3423.11|3421.61|3410.11|3408.61|15620
1608548700000|2020-12-21 11:05:00|3417.11|3415.61|3424.11|3422.61|3425.11|3423.61|3416.11|3414.61|12943
1608549000000|2020-12-21 11:10:00|3425.11|3423.61|3434.11|3432.61|3440.11|3438.61|3423.11|3421.61|15875
1608549300000|2020-12-21 11:15:00|3435.11|3433.61|3434.11|3432.61|3441.11|3439.61|3433.11|3431.61|10637
1608549600000|2020-12-21 11:20:00|3433.11|3431.61|3433.11|3431.61|3435.11|3433.61|3430.61|3429.11|14882
1608549900000|2020-12-21 11:25:00|3432.11|3430.61|3440.11|3438.61|3440.11|3438.61|3431.11|3429.61|9377
1608550200000|2020-12-21 11:30:00|3441.11|3439.61|3440.11|3438.61|3443.11|3441.61|3437.11|3435.61|9844
1608550500000|2020-12-21 11:35:00|3441.11|3439.61|3446.11|3444.61|3447.11|3445.61|3439.11|3437.61|8517
1608550800000|2020-12-21 11:40:00|3445.11|3443.61|3447.11|3445.61|3448.11|3446.61|3443.11|3441.61|4773
1608551100000|2020-12-21 11:45:00|3448.11|3446.61|3447.11|3445.61|3449.11|3447.61|3445.11|3443.61|7263
1608551400000|2020-12-21 11:50:00|3446.61|3445.11|3439.11|3437.61|3447.11|3445.61|3438.11|3436.61|8669
1608551700000|2020-12-21 11:55:00|3440.11|3438.61|3440.11|3438.61|3446.11|3444.61|3439.11|3437.61|7331
1608552000000|2020-12-21 12:00:00|3441.11|3439.61|3450.11|3448.61|3451.11|3449.61|3441.11|3439.61|6618
1608552300000|2020-12-21 12:05:00|3451.11|3449.61|3448.11|3446.61|3453.11|3451.61|3447.11|3445.61|5767
1608552600000|2020-12-21 12:10:00|3449.11|3447.61|3448.11|3446.61|3451.11|3449.61|3447.11|3445.61|4354
1608552900000|2020-12-21 12:15:00|3449.11|3447.61|3448.11|3446.61|3450.11|3448.61|3444.11|3442.61|3401
1608553200000|2020-12-21 12:20:00|3447.11|3445.61|3441.11|3439.61|3449.11|3447.61|3440.11|3438.61|5885
1608553500000|2020-12-21 12:25:00|3442.11|3440.61|3441.11|3439.61|3443.11|3441.61|3438.11|3436.61|6001
1608553800000|2020-12-21 12:30:00|3442.11|3440.61|3440.11|3438.61|3446.11|3444.61|3439.11|3437.61|8288
1608554100000|2020-12-21 12:35:00|3441.11|3439.61|3442.11|3440.61|3445.11|3443.61|3440.11|3438.61|2638
1608554400000|2020-12-21 12:40:00|3442.77|3441.27|3444.77|3443.27|3448.77|3447.27|3442.77|3441.27|4511
1608554700000|2020-12-21 12:45:00|3445.77|3444.27|3447.77|3446.27|3448.77|3447.27|3445.77|3444.27|2699
1608555000000|2020-12-21 12:50:00|3448.77|3447.27|3445.77|3444.27|3450.77|3449.27|3445.77|3444.27|3299
1608555300000|2020-12-21 12:55:00|3446.77|3445.27|3443.77|3442.27|3448.77|3447.27|3442.77|3441.27|2393
1608555600000|2020-12-21 13:00:00|3442.77|3441.27|3440.77|3439.27|3443.77|3442.27|3437.77|3436.27|6130
1608555900000|2020-12-21 13:05:00|3439.77|3438.27|3435.77|3434.27|3440.77|3439.27|3434.77|3433.27|5784
1608556200000|2020-12-21 13:10:00|3436.77|3435.27|3431.77|3430.27|3437.77|3436.27|3430.77|3429.27|7720
1608556500000|2020-12-21 13:15:00|3430.77|3429.27|3430.77|3429.27|3430.77|3429.27|3426.77|3425.27|5132
1608556800000|2020-12-21 13:20:00|3429.77|3428.27|3432.77|3431.27|3434.27|3432.77|3429.77|3428.27|6400
1608557100000|2020-12-21 13:25:00|3433.77|3432.27|3434.77|3433.27|3436.77|3435.27|3432.77|3431.27|4415
1608557400000|2020-12-21 13:30:00|3435.77|3434.27|3432.77|3431.27|3435.77|3434.27|3429.77|3428.27|4633
1608557700000|2020-12-21 13:35:00|3431.77|3430.27|3436.77|3435.27|3439.77|3438.27|3431.77|3430.27|5979
1608558000000|2020-12-21 13:40:00|3437.77|3436.27|3434.77|3433.27|3437.77|3436.27|3434.77|3433.27|5247
1608558300000|2020-12-21 13:45:00|3435.77|3434.27|3434.77|3433.27|3435.77|3434.27|3430.77|3429.27|4028
1608558600000|2020-12-21 13:50:00|3433.77|3432.27|3432.77|3431.27|3436.77|3435.27|3429.77|3428.27|6713
1608558900000|2020-12-21 13:55:00|3431.77|3430.27|3433.77|3432.27|3435.27|3433.77|3431.77|3430.27|6161
1608559200000|2020-12-21 14:00:00|3434.77|3433.27|3431.77|3430.27|3435.77|3434.27|3429.77|3428.27|5248
1608559500000|2020-12-21 14:05:00|3430.77|3429.27|3434.77|3433.27|3434.77|3433.27|3428.77|3427.27|12777
1608559800000|2020-12-21 14:10:00|3435.77|3434.27|3437.77|3436.27|3438.77|3437.27|3431.77|3430.27|9207
1608560100000|2020-12-21 14:15:00|3438.77|3437.27|3440.77|3439.27|3441.77|3440.27|3436.77|3435.27|6003
1608560400000|2020-12-21 14:20:00|3441.77|3440.27|3437.77|3436.27|3441.77|3440.27|3437.77|3436.27|5789
1608560700000|2020-12-21 14:25:00|3436.77|3435.27|3436.77|3435.27|3438.77|3437.27|3435.77|3434.27|6688
1608561000000|2020-12-21 14:30:00|3435.77|3434.27|3442.77|3441.27|3443.77|3442.27|3435.77|3434.27|11195
1608561300000|2020-12-21 14:35:00|3443.77|3442.27|3444.77|3443.27|3446.77|3445.27|3441.77|3440.27|11300
1608561600000|2020-12-21 14:40:00|3443.77|3442.27|3439.77|3438.27|3445.77|3444.27|3439.77|3438.27|7731
1608561900000|2020-12-21 14:45:00|3440.77|3439.27|3438.77|3437.27|3441.77|3440.27|3435.77|3434.27|6315
1608562200000|2020-12-21 14:50:00|3439.77|3438.27|3441.77|3440.27|3444.77|3443.27|3438.77|3437.27|5490
1608562500000|2020-12-21 14:55:00|3442.77|3441.27|3432.77|3431.27|3442.77|3441.27|3432.77|3431.27|5946
1608562800000|2020-12-21 15:00:00|3431.77|3430.27|3431.77|3430.27|3438.77|3437.27|3430.77|3429.27|10091
1608563100000|2020-12-21 15:05:00|3430.77|3429.27|3424.77|3423.27|3430.77|3429.27|3424.77|3423.27|15777
1608563400000|2020-12-21 15:10:00|3424.56|3423.06|3421.56|3420.06|3425.56|3424.06|3420.56|3419.06|8085
1608563700000|2020-12-21 15:15:00|3420.56|3419.06|3423.56|3422.06|3425.56|3424.06|3420.56|3419.06|7683
1608564000000|2020-12-21 15:20:00|3422.56|3421.06|3425.56|3424.06|3427.56|3426.06|3420.56|3419.06|5350
1608564300000|2020-12-21 15:25:00|3424.56|3423.06|3427.56|3426.06|3428.56|3427.06|3424.06|3422.56|5633
1608564600000|2020-12-21 15:30:00|3426.56|3425.06|3435.56|3434.06|3435.56|3434.06|3424.56|3423.06|7553
1608564900000|2020-12-21 15:35:00|3436.56|3435.06|3436.56|3435.06|3438.56|3437.06|3433.56|3432.06|5848
1608565200000|2020-12-21 15:40:00|3435.56|3434.06|3438.56|3437.06|3439.56|3438.06|3433.56|3432.06|9868
1608565500000|2020-12-21 15:45:00|3437.56|3436.06|3440.56|3439.06|3441.56|3440.06|3434.56|3433.06|6011
1608565800000|2020-12-21 15:50:00|3441.56|3440.06|3443.56|3442.06|3444.56|3443.06|3440.56|3439.06|8178
1608566100000|2020-12-21 15:55:00|3442.56|3441.06|3444.56|3443.06|3448.56|3447.06|3442.56|3441.06|15107
1608566400000|2020-12-21 16:00:00|3445.56|3444.06|3451.56|3450.06|3451.56|3450.06|3443.56|3442.06|11618
1608566700000|2020-12-21 16:05:00|3452.56|3451.06|3454.56|3453.06|3454.56|3453.06|3450.56|3449.06|6542
1608567000000|2020-12-21 16:10:00|3453.56|3452.06|3452.56|3451.06|3453.56|3452.06|3449.56|3448.06|13971
1608567300000|2020-12-21 16:15:00|3451.56|3450.06|3449.56|3448.06|3452.56|3451.06|3447.56|3446.06|8283
1608567600000|2020-12-21 16:20:00|3448.56|3447.06|3451.56|3450.06|3453.56|3452.06|3448.56|3447.06|12433
1608567900000|2020-12-21 16:25:00|3452.56|3451.06|3452.56|3451.06|3456.56|3455.06|3451.56|3450.06|32075
1608568200000|2020-12-21 16:30:00|3451.56|3450.06|3449.56|3448.06|3453.56|3452.06|3448.56|3447.06|53549
1608568500000|2020-12-21 16:35:00|3450.56|3449.06|3458.56|3457.06|3458.56|3457.06|3450.56|3449.06|27897
1608568800000|2020-12-21 16:40:00|3459.56|3458.06|3460.56|3459.06|3460.56|3459.06|3458.56|3457.06|13205
1608569100000|2020-12-21 16:45:00|3459.56|3458.06|3461.56|3460.06|3462.56|3461.06|3459.56|3458.06|5072
1608569400000|2020-12-21 16:50:00|3460.56|3459.06|3461.56|3460.06|3462.56|3461.06|3460.56|3459.06|5310
1608569700000|2020-12-21 16:55:00|3460.56|3459.06|3459.56|3458.06|3461.56|3460.06|3459.56|3458.06|1974
1608570000000|2020-12-21 17:00:00|3460.56|3459.06|3461.56|3460.06|3462.56|3461.06|3460.56|3459.06|5610
1608570300000|2020-12-21 17:05:00|3460.56|3459.06|3461.56|3460.06|3461.56|3460.06|3459.56|3458.06|2452
1608570600000|2020-12-21 17:10:00|3462.56|3461.06|3460.56|3459.06|3462.56|3461.06|3459.56|3458.06|2217
1608570900000|2020-12-21 17:15:00|3459.56|3458.06|3458.56|3457.06|3460.56|3459.06|3458.56|3457.06|3689
1608571200000|2020-12-21 17:20:00|3459.56|3458.06|3463.56|3462.06|3463.56|3462.06|3459.56|3458.06|1633
1608571500000|2020-12-21 17:25:00|3464.56|3463.06|3465.56|3464.06|3465.56|3464.06|3464.56|3463.06|812
1608571800000|2020-12-21 17:30:00|3466.56|3465.06|3467.56|3466.06|3467.56|3466.06|3465.56|3464.06|2265
1608572100000|2020-12-21 17:35:00|3468.56|3467.06|3469.56|3468.06|3469.56|3468.06|3468.56|3467.06|2011
1608572400000|2020-12-21 17:40:00|3468.56|3467.06|3466.56|3465.06|3469.56|3468.06|3466.56|3465.06|2534
1608572700000|2020-12-21 17:45:00|3467.56|3466.06|3471.56|3470.06|3471.56|3470.06|3466.56|3465.06|3371
1608573000000|2020-12-21 17:50:00|3470.56|3469.06|3473.56|3472.06|3475.56|3474.06|3470.56|3469.06|5711
1608573300000|2020-12-21 17:55:00|3474.56|3473.06|3474.56|3473.06|3475.56|3474.06|3473.56|3472.06|1631
1608573600000|2020-12-21 18:00:00|3475.56|3474.06|3475.56|3474.06|3477.56|3476.06|3473.56|3472.06|3765
1608573900000|2020-12-21 18:05:00|3476.56|3475.06|3477.56|3476.06|3477.56|3476.06|3475.56|3474.06|3207
1608574200000|2020-12-21 18:10:00|3476.56|3475.06|3476.56|3475.06|3478.56|3477.06|3475.56|3474.06|3823
1608574500000|2020-12-21 18:15:00|3477.56|3476.06|3477.56|3476.06|3478.56|3477.06|3476.56|3475.06|1210
1608574800000|2020-12-21 18:20:00|3476.56|3475.06|3474.56|3473.06|3476.56|3475.06|3474.56|3473.06|1510
1608575100000|2020-12-21 18:25:00|3473.56|3472.06|3475.56|3474.06|3477.56|3476.06|3473.56|3472.06|1361
1608575400000|2020-12-21 18:30:00|3476.56|3475.06|3478.56|3477.06|3478.56|3477.06|3476.56|3475.06|1075
1608575700000|2020-12-21 18:35:00|3479.56|3478.06|3477.56|3476.06|3479.56|3478.06|3477.56|3476.06|611
1608576000000|2020-12-21 18:40:00|3478.56|3477.06|3481.56|3480.06|3482.56|3481.06|3478.56|3477.06|2100
1608576300000|2020-12-21 18:45:00|3481.06|3479.56|3479.56|3478.06|3482.06|3480.56|3478.56|3477.06|1286
1608576600000|2020-12-21 18:50:00|3480.56|3479.06|3481.56|3480.06|3481.56|3480.06|3479.56|3478.06|863
1608576900000|2020-12-21 18:55:00|3482.06|3480.56|3480.56|3479.06|3482.56|3481.06|3480.56|3479.06|432
1608577200000|2020-12-21 19:00:00|3479.56|3478.06|3478.56|3477.06|3479.56|3478.06|3478.56|3477.06|673
1608577500000|2020-12-21 19:05:00|3479.56|3478.06|3478.56|3477.06|3479.56|3478.06|3477.56|3476.06|1494
1608577800000|2020-12-21 19:10:00|3479.56|3478.06|3480.56|3479.06|3480.56|3479.06|3478.56|3477.06|2006
1608578100000|2020-12-21 19:15:00|3481.56|3480.06|3481.56|3480.06|3482.56|3481.06|3480.56|3479.06|682
1608578400000|2020-12-21 19:20:00|3480.56|3479.06|3483.56|3482.06|3484.56|3483.06|3480.56|3479.06|1085
1608578700000|2020-12-21 19:25:00|3484.56|3483.06|3484.56|3483.06|3485.56|3484.06|3483.56|3482.06|1467
1608579000000|2020-12-21 19:30:00|3485.56|3484.06|3485.56|3484.06|3486.56|3485.06|3484.56|3483.06|953
1608579300000|2020-12-21 19:35:00|3486.56|3485.06|3485.56|3484.06|3488.56|3487.06|3485.56|3484.06|915
1608579600000|2020-12-21 19:40:00|3486.56|3485.06|3486.56|3485.06|3487.56|3486.06|3485.56|3484.06|784
1608579900000|2020-12-21 19:45:00|3485.56|3484.06|3485.56|3484.06|3486.56|3485.06|3485.56|3484.06|940
1608580200000|2020-12-21 19:50:00|3486.56|3485.06|3487.56|3486.06|3487.56|3486.06|3486.56|3485.06|315
1608580500000|2020-12-21 19:55:00|3486.56|3485.06|3485.56|3484.06|3487.56|3486.06|3484.56|3483.06|1853
1608580800000|2020-12-21 20:00:00|3486.06|3484.56|3485.56|3484.06|3487.56|3486.06|3484.56|3483.06|720
1608581100000|2020-12-21 20:05:00|3484.56|3483.06|3480.56|3479.06|3485.56|3484.06|3480.56|3479.06|1017
1608581400000|2020-12-21 20:10:00|3481.56|3480.06|3484.56|3483.06|3484.56|3483.06|3481.56|3480.06|686
1608581700000|2020-12-21 20:15:00|3483.56|3482.06|3483.56|3482.06|3484.56|3483.06|3482.56|3481.06|666
1608582000000|2020-12-21 20:20:00|3482.56|3481.06|3482.56|3481.06|3483.56|3482.06|3481.56|3480.06|729
1608582300000|2020-12-21 20:25:00|3483.56|3482.06|3483.56|3482.06|3484.56|3483.06|3482.56|3481.06|1340
1608582600000|2020-12-21 20:30:00|3482.56|3481.06|3476.56|3475.06|3482.56|3481.06|3475.56|3474.06|2307
1608582900000|2020-12-21 20:35:00|3475.56|3474.06|3481.56|3480.06|3481.56|3480.06|3474.56|3473.06|3082
1608583200000|2020-12-21 20:40:00|3482.56|3481.06|3480.56|3479.06|3482.56|3481.06|3479.56|3478.06|1485
1608583500000|2020-12-21 20:45:00|3479.56|3478.06|3482.56|3481.06|3482.56|3481.06|3479.56|3478.06|1812
1608583800000|2020-12-21 20:50:00|3481.56|3480.06|3481.56|3480.06|3481.56|3480.06|3477.56|3476.06|2630
1608584100000|2020-12-21 20:55:00|3480.56|3479.06|3484.56|3483.06|3485.56|3484.06|3480.56|3479.06|4451
1608584400000|2020-12-21 21:00:00|3486.91|3483.91|3484.21|3481.21|3487.11|3484.11|3481.41|3478.41|36
1608584700000|2020-12-21 21:05:00|3484.01|3481.01|3485.11|3482.11|3485.31|3482.31|3481.31|3478.31|0
1608585000000|2020-12-21 21:10:00|3485.31|3482.31|3485.01|3482.01|3485.41|3482.41|3481.51|3478.51|0
1608585300000|2020-12-21 21:15:00|3484.91|3481.91|3484.31|3481.31|3484.91|3481.91|3484.21|3481.21|0
1608585600000|2020-12-21 21:20:00|3484.11|3481.11|3483.81|3480.81|3484.21|3481.21|3483.31|3480.31|0
1608585900000|2020-12-21 21:25:00|3483.71|3480.71|3483.71|3480.71|3483.81|3480.81|3483.61|3480.61|0
1608586200000|2020-12-21 21:30:00|3483.31|3480.31|3482.71|3479.71|3483.91|3480.91|3481.61|3478.61|0
1608586500000|2020-12-21 21:35:00|3482.41|3479.41|3482.41|3479.41|3483.11|3480.11|3481.81|3478.81|0
1608586800000|2020-12-21 21:40:00|3482.71|3479.71|3482.91|3479.91|3483.71|3480.71|3482.71|3479.71|0
1608587100000|2020-12-21 21:45:00|3483.11|3480.11|3483.71|3480.71|3483.71|3480.71|3482.71|3479.71|0
1608587400000|2020-12-21 21:50:00|3483.91|3480.91|3483.31|3480.31|3483.91|3480.91|3482.41|3479.41|0
1608587700000|2020-12-21 21:55:00|3483.11|3480.11|3484.51|3481.51|3485.21|3482.21|3482.91|3479.91|0
1608588000000|2020-12-21 22:00:00|3484.21|3481.21|3484.11|3481.11|3484.21|3481.21|3484.01|3481.01|0
1608588300000|2020-12-21 22:05:00|3483.91|3480.91|3483.91|3480.91|3483.91|3480.91|3483.81|3480.81|0
1608588600000|2020-12-21 22:10:00|3483.81|3480.81|3484.31|3481.31|3484.31|3481.31|3483.71|3480.71|0
1608588900000|2020-12-21 22:15:00|3484.21|3481.21|3485.11|3482.11|3485.11|3482.11|3483.91|3480.91|0
1608589200000|2020-12-21 22:20:00|3485.21|3482.21|3485.21|3482.21|3485.31|3482.31|3485.11|3482.11|0
1608589500000|2020-12-21 22:25:00|3485.31|3482.31|3485.31|3482.31|3485.31|3482.31|3485.11|3482.11|0
1608589800000|2020-12-21 22:30:00|3485.41|3482.41|3484.71|3481.71|3485.41|3482.41|3484.41|3481.41|0
1608590100000|2020-12-21 22:35:00|3484.61|3481.61|3484.71|3481.71|3484.71|3481.71|3484.41|3481.41|0
1608590400000|2020-12-21 22:40:00|3484.81|3481.81|3484.71|3481.71|3484.81|3481.81|3484.71|3481.71|0
1608590700000|2020-12-21 22:45:00|3484.81|3481.81|3485.21|3482.21|3485.41|3482.41|3484.71|3481.71|0
1608591000000|2020-12-21 22:50:00|3485.01|3482.01|3485.41|3482.41|3485.81|3482.81|3485.01|3482.01|0
1608591300000|2020-12-21 22:55:00|3485.51|3482.51|3485.81|3482.81|3485.91|3482.91|3485.11|3482.11|0
1608591600000|2020-12-21 23:00:00|3485.61|3482.61|3488.81|3485.81|3489.31|3486.31|3485.61|3482.61|0
1608591900000|2020-12-21 23:05:00|3488.91|3485.91|3488.51|3485.51|3489.01|3486.01|3487.61|3484.61|0
1608592200000|2020-12-21 23:10:00|3488.41|3485.41|3487.21|3484.21|3488.71|3485.71|3487.11|3484.11|0
1608592500000|2020-12-21 23:15:00|3487.31|3484.31|3487.31|3484.31|3488.21|3485.21|3487.21|3484.21|0
1608592800000|2020-12-21 23:20:00|3487.41|3484.41|3487.61|3484.61|3487.81|3484.81|3486.81|3483.81|0
1608593100000|2020-12-21 23:25:00|3487.41|3484.41|3485.91|3482.91|3487.41|3484.41|3484.81|3481.81|0
1608593400000|2020-12-21 23:30:00|3485.71|3482.71|3483.61|3480.61|3485.91|3482.91|3483.61|3480.61|0
1608593700000|2020-12-21 23:35:00|3483.41|3480.41|3483.01|3480.01|3484.01|3481.01|3482.61|3479.61|0
1608594000000|2020-12-21 23:40:00|3482.91|3479.91|3484.71|3481.71|3484.91|3481.91|3482.81|3479.81|0
1608594300000|2020-12-21 23:45:00|3484.91|3481.91|3484.51|3481.51|3485.31|3482.31|3484.21|3481.21|0
1608594600000|2020-12-21 23:50:00|3484.61|3481.61|3484.91|3481.91|3485.31|3482.31|3484.51|3481.51|0
1608594900000|2020-12-21 23:55:00|3485.31|3482.31|3484.01|3481.01|3485.31|3482.31|3482.91|3479.91|0
1608595200000|2020-12-22 00:00:00|3484.21|3481.21|3486.61|3483.61|3487.31|3484.31|3484.01|3481.01|0
1608595500000|2020-12-22 00:05:00|3486.81|3483.81|3485.91|3482.91|3486.81|3483.81|3485.51|3482.51|0
1608595800000|2020-12-22 00:10:00|3486.11|3483.11|3490.61|3487.61|3490.81|3487.81|3486.11|3483.11|0
1608596100000|2020-12-22 00:15:00|3490.81|3487.81|3487.81|3485.81|3491.31|3489.31|3486.81|3484.81|418
1608596400000|2020-12-22 00:20:00|3486.81|3484.81|3483.81|3481.81|3486.81|3484.81|3483.81|3481.81|173
1608596700000|2020-12-22 00:25:00|3482.81|3480.81|3478.81|3476.81|3483.81|3481.81|3478.81|3476.81|267
1608597000000|2020-12-22 00:30:00|3477.81|3475.81|3477.31|3475.31|3480.81|3478.81|3475.81|3473.81|823
1608597300000|2020-12-22 00:35:00|3476.81|3474.81|3477.31|3475.31|3477.81|3475.81|3476.81|3474.81|64
1608597600000|2020-12-22 00:40:00|3477.81|3475.81|3475.81|3473.81|3477.81|3475.81|3475.81|3473.81|146
1608597900000|2020-12-22 00:45:00|3476.31|3474.31|3469.81|3467.81|3476.81|3474.81|3469.81|3467.81|847
1608598200000|2020-12-22 00:50:00|3470.81|3468.81|3465.81|3463.81|3471.81|3469.81|3465.81|3463.81|730
1608598500000|2020-12-22 00:55:00|3466.31|3464.31|3467.31|3465.31|3467.81|3465.81|3464.81|3462.81|213
1608598800000|2020-12-22 01:00:00|3467.81|3465.81|3470.81|3468.81|3470.81|3468.81|3466.81|3464.81|283
1608599100000|2020-12-22 01:05:00|3470.31|3468.31|3469.81|3467.81|3470.81|3468.81|3469.81|3467.81|45
1608599400000|2020-12-22 01:10:00|3468.81|3466.81|3470.81|3468.81|3470.81|3468.81|3468.81|3466.81|35
1608599700000|2020-12-22 01:15:00|3471.81|3469.81|3471.81|3469.81|3471.81|3469.81|3470.81|3468.81|95
1608600000000|2020-12-22 01:20:00|3472.81|3470.81|3473.81|3471.81|3473.81|3471.81|3472.81|3470.81|323
1608600300000|2020-12-22 01:25:00|3474.81|3472.81|3477.81|3475.81|3477.81|3475.81|3474.81|3472.81|395
1608600600000|2020-12-22 01:30:00|3477.31|3475.31|3477.81|3475.81|3479.81|3477.81|3476.81|3474.81|485
1608600900000|2020-12-22 01:35:00|3478.31|3476.31|3476.81|3474.81|3478.81|3476.81|3476.81|3474.81|88
1608601200000|2020-12-22 01:40:00|3475.81|3473.81|3475.81|3473.81|3477.81|3475.81|3474.81|3472.81|102
1608601500000|2020-12-22 01:45:00|3476.31|3474.31|3477.81|3475.81|3478.81|3476.81|3475.81|3473.81|59
1608601800000|2020-12-22 01:50:00|3477.31|3475.31|3474.81|3472.81|3478.81|3476.81|3474.81|3472.81|104
1608602100000|2020-12-22 01:55:00|3473.81|3471.81|3473.31|3471.31|3474.81|3472.81|3472.81|3470.81|103
1608602400000|2020-12-22 02:00:00|3473.81|3471.81|3473.81|3471.81|3474.81|3472.81|3470.81|3468.81|417
1608602700000|2020-12-22 02:05:00|3474.31|3472.31|3473.81|3471.81|3474.81|3472.81|3473.81|3471.81|141
1608603000000|2020-12-22 02:10:00|3472.81|3470.81|3474.81|3472.81|3474.81|3472.81|3471.81|3469.81|98
1608603300000|2020-12-22 02:15:00|3475.81|3473.81|3474.81|3472.81|3475.81|3473.81|3473.81|3471.81|38
1608603600000|2020-12-22 02:20:00|3475.31|3473.31|3474.81|3472.81|3475.81|3473.81|3474.81|3472.81|17
1608603900000|2020-12-22 02:25:00|3475.81|3473.81|3476.81|3474.81|3476.81|3474.81|3475.81|3473.81|63
1608604200000|2020-12-22 02:30:00|3477.81|3475.81|3479.81|3477.81|3479.81|3477.81|3477.81|3475.81|116
1608604500000|2020-12-22 02:35:00|3480.81|3478.81|3479.81|3477.81|3480.81|3478.81|3478.81|3476.81|173
1608604800000|2020-12-22 02:40:00|3478.81|3476.81|3477.81|3475.81|3478.81|3476.81|3477.81|3475.81|78
1608605100000|2020-12-22 02:45:00|3478.31|3476.31|3478.81|3476.81|3479.81|3477.81|3477.81|3475.81|45
1608605400000|2020-12-22 02:50:00|3479.31|3477.31|3479.81|3477.81|3480.81|3478.81|3479.31|3477.31|54
1608605700000|2020-12-22 02:55:00|3478.81|3476.81|3477.81|3475.81|3479.31|3477.31|3477.81|3475.81|47
1608606000000|2020-12-22 03:00:00|3478.81|3476.81|3475.81|3473.81|3478.81|3476.81|3475.81|3473.81|117
1608606300000|2020-12-22 03:05:00|3474.81|3472.81|3473.81|3471.81|3474.81|3472.81|3473.81|3471.81|188
1608606600000|2020-12-22 03:10:00|3472.81|3470.81|3469.81|3467.81|3472.81|3470.81|3469.81|3467.81|183
1608606900000|2020-12-22 03:15:00|3470.31|3468.31|3469.81|3467.81|3470.81|3468.81|3467.81|3465.81|139
1608607200000|2020-12-22 03:20:00|3470.81|3468.81|3470.81|3468.81|3470.81|3468.81|3469.81|3467.81|19
1608607500000|2020-12-22 03:25:00|3471.81|3469.81|3470.81|3468.81|3471.81|3469.81|3470.81|3468.81|121
1608607800000|2020-12-22 03:30:00|3471.81|3469.81|3471.81|3469.81|3471.81|3469.81|3469.81|3467.81|49
1608608100000|2020-12-22 03:35:00|3470.81|3468.81|3468.81|3466.81|3470.81|3468.81|3465.81|3463.81|216
1608608400000|2020-12-22 03:40:00|3469.81|3467.81|3470.81|3468.81|3471.81|3469.81|3469.81|3467.81|144
1608608700000|2020-12-22 03:45:00|3469.81|3467.81|3469.81|3467.81|3470.81|3468.81|3469.81|3467.81|23
1608609000000|2020-12-22 03:50:00|3470.31|3468.31|3469.81|3467.81|3470.31|3468.31|3468.81|3466.81|81
1608609300000|2020-12-22 03:55:00|3468.81|3466.81|3468.81|3466.81|3469.81|3467.81|3468.81|3466.81|52
1608609600000|2020-12-22 04:00:00|3469.81|3467.81|3468.81|3466.81|3470.81|3468.81|3467.81|3465.81|92
1608609900000|2020-12-22 04:05:00|3469.31|3467.31|3466.81|3464.81|3469.31|3467.31|3466.81|3464.81|102
1608610200000|2020-12-22 04:10:00|3467.81|3465.81|3466.81|3464.81|3467.81|3465.81|3465.81|3463.81|43
1608610500000|2020-12-22 04:15:00|3465.81|3463.81|3462.81|3460.81|3465.81|3463.81|3461.81|3459.81|114
1608610800000|2020-12-22 04:20:00|3462.31|3460.31|3463.81|3461.81|3463.81|3461.81|3461.81|3459.81|119
1608611100000|2020-12-22 04:25:00|3462.81|3460.81|3463.31|3461.31|3463.81|3461.81|3462.81|3460.81|33
1608611400000|2020-12-22 04:30:00|3463.81|3461.81|3464.81|3462.81|3465.81|3463.81|3463.31|3461.31|53
1608611700000|2020-12-22 04:35:00|3464.31|3462.31|3463.81|3461.81|3464.81|3462.81|3462.81|3460.81|183
1608612000000|2020-12-22 04:40:00|3462.81|3460.81|3463.81|3461.81|3464.31|3462.31|3461.81|3459.81|127
1608612300000|2020-12-22 04:45:00|3462.81|3460.81|3461.81|3459.81|3462.81|3460.81|3459.81|3457.81|225
1608612600000|2020-12-22 04:50:00|3461.31|3459.31|3462.81|3460.81|3462.81|3460.81|3459.81|3457.81|472
1608612900000|2020-12-22 04:55:00|3461.81|3459.81|3461.81|3459.81|3462.81|3460.81|3460.81|3458.81|62
1608613200000|2020-12-22 05:00:00|3461.31|3459.31|3462.31|3460.31|3462.81|3460.81|3457.81|3455.81|198
1608613500000|2020-12-22 05:05:00|3461.81|3459.81|3464.81|3462.81|3465.81|3463.81|3460.81|3458.81|210
1608613800000|2020-12-22 05:10:00|3463.81|3461.81|3461.81|3459.81|3463.81|3461.81|3460.81|3458.81|380
1608614100000|2020-12-22 05:15:00|3462.81|3460.81|3460.81|3458.81|3462.81|3460.81|3459.81|3457.81|149
1608614400000|2020-12-22 05:20:00|3459.81|3457.81|3455.81|3453.81|3460.81|3458.81|3455.81|3453.81|264
1608614700000|2020-12-22 05:25:00|3456.31|3454.31|3456.81|3454.81|3457.81|3455.81|3455.81|3453.81|261
1608615000000|2020-12-22 05:30:00|3455.81|3453.81|3459.81|3457.81|3459.81|3457.81|3455.81|3453.81|409
1608615300000|2020-12-22 05:35:00|3460.81|3458.81|3458.81|3456.81|3460.81|3458.81|3455.81|3453.81|453
1608615600000|2020-12-22 05:40:00|3459.81|3457.81|3457.81|3455.81|3459.81|3457.81|3456.81|3454.81|81
1608615900000|2020-12-22 05:45:00|3456.81|3454.81|3456.81|3454.81|3457.81|3455.81|3455.81|3453.81|164
1608616200000|2020-12-22 05:50:00|3455.81|3453.81|3458.81|3456.81|3459.81|3457.81|3454.81|3452.81|160
1608616500000|2020-12-22 05:55:00|3458.31|3456.31|3456.81|3454.81|3458.81|3456.81|3456.81|3454.81|247
1608616800000|2020-12-22 06:00:00|3457.81|3455.81|3454.81|3452.81|3457.81|3455.81|3453.81|3451.81|241
1608617100000|2020-12-22 06:05:00|3455.31|3453.31|3453.81|3451.81|3455.81|3453.81|3453.81|3451.81|135
1608617400000|2020-12-22 06:10:00|3452.81|3450.81|3453.81|3451.81|3453.81|3451.81|3451.81|3449.81|486
1608617700000|2020-12-22 06:15:00|3454.31|3452.31|3456.81|3454.81|3456.81|3454.81|3454.31|3452.31|401
1608618000000|2020-12-22 06:20:00|3457.81|3455.81|3457.81|3455.81|3457.81|3455.81|3456.81|3454.81|263
1608618300000|2020-12-22 06:25:00|3456.81|3454.81|3458.81|3456.81|3458.81|3456.81|3456.81|3454.81|123
1608618600000|2020-12-22 06:30:00|3457.81|3455.81|3457.81|3455.81|3457.81|3455.81|3456.81|3454.81|248
1608618900000|2020-12-22 06:35:00|3458.31|3456.31|3458.81|3456.81|3458.81|3456.81|3457.81|3455.81|97
1608619200000|2020-12-22 06:40:00|3458.31|3456.31|3456.81|3454.81|3458.81|3456.81|3456.81|3454.81|92
1608619500000|2020-12-22 06:45:00|3455.81|3453.81|3455.81|3453.81|3456.81|3454.81|3455.81|3453.81|516
1608619800000|2020-12-22 06:50:00|3454.81|3452.81|3454.81|3452.81|3455.81|3453.81|3453.81|3451.81|571
1608620100000|2020-12-22 06:55:00|3453.81|3451.81|3453.81|3451.81|3454.81|3452.81|3453.81|3451.81|152
1608620400000|2020-12-22 07:00:00|3453.56|3452.06|3456.56|3455.06|3457.56|3456.06|3451.56|3450.06|3061
1608620700000|2020-12-22 07:05:00|3455.56|3454.06|3462.56|3461.06|3463.56|3462.06|3454.06|3452.56|1935
1608621000000|2020-12-22 07:10:00|3463.56|3462.06|3460.56|3459.06|3463.56|3462.06|3460.56|3459.06|1092
1608621300000|2020-12-22 07:15:00|3461.56|3460.06|3459.56|3458.06|3461.56|3460.06|3458.56|3457.06|1054
1608621600000|2020-12-22 07:20:00|3460.56|3459.06|3460.56|3459.06|3460.56|3459.06|3458.56|3457.06|555
1608621900000|2020-12-22 07:25:00|3461.56|3460.06|3462.56|3461.06|3463.56|3462.06|3459.56|3458.06|1423
1608622200000|2020-12-22 07:30:00|3461.56|3460.06|3467.56|3466.06|3467.56|3466.06|3461.56|3460.06|2376
1608622500000|2020-12-22 07:35:00|3466.56|3465.06|3467.56|3466.06|3468.56|3467.06|3465.56|3464.06|2607
1608622800000|2020-12-22 07:40:00|3468.56|3467.06|3470.56|3469.06|3474.56|3473.06|3467.56|3466.06|5521
1608623100000|2020-12-22 07:45:00|3471.56|3470.06|3475.56|3474.06|3476.56|3475.06|3471.56|3470.06|4281
1608623400000|2020-12-22 07:50:00|3476.56|3475.06|3472.56|3471.06|3476.56|3475.06|3472.56|3471.06|964
1608623700000|2020-12-22 07:55:00|3473.56|3472.06|3470.56|3469.06|3473.56|3472.06|3467.56|3466.06|3247
1608624000000|2020-12-22 08:00:00|3469.56|3468.06|3474.56|3473.06|3475.56|3474.06|3462.56|3461.06|15258
1608624300000|2020-12-22 08:05:00|3473.56|3472.06|3479.56|3478.06|3481.56|3480.06|3471.56|3470.06|12320
1608624600000|2020-12-22 08:10:00|3480.56|3479.06|3483.56|3482.06|3484.56|3483.06|3479.56|3478.06|10030
1608624900000|2020-12-22 08:15:00|3484.56|3483.06|3479.56|3478.06|3485.56|3484.06|3479.56|3478.06|7516
1608625200000|2020-12-22 08:20:00|3481.56|3480.06|3481.56|3480.06|3486.56|3485.06|3480.56|3479.06|5505
1608625500000|2020-12-22 08:25:00|3482.56|3481.06|3486.56|3485.06|3486.56|3485.06|3478.56|3477.06|4451
1608625800000|2020-12-22 08:30:00|3487.56|3486.06|3498.56|3497.06|3499.56|3498.06|3487.56|3486.06|11790
1608626100000|2020-12-22 08:35:00|3499.56|3498.06|3495.56|3494.06|3499.56|3498.06|3493.56|3492.06|9798
1608626400000|2020-12-22 08:40:00|3494.84|3493.34|3496.84|3495.34|3497.84|3496.34|3494.84|3493.34|4401
1608626700000|2020-12-22 08:45:00|3497.84|3496.34|3495.84|3494.34|3498.84|3497.34|3494.84|3493.34|4869
1608627000000|2020-12-22 08:50:00|3496.84|3495.34|3497.84|3496.34|3501.84|3500.34|3493.84|3492.34|7683
1608627300000|2020-12-22 08:55:00|3498.84|3497.34|3495.84|3494.34|3499.84|3498.34|3493.84|3492.34|3704
1608627600000|2020-12-22 09:00:00|3494.84|3493.34|3493.84|3492.34|3495.84|3494.34|3492.84|3491.34|4291
1608627900000|2020-12-22 09:05:00|3492.84|3491.34|3498.84|3497.34|3499.84|3498.34|3491.84|3490.34|4245
1608628200000|2020-12-22 09:10:00|3499.84|3498.34|3498.84|3497.34|3499.84|3498.34|3496.84|3495.34|5672
1608628500000|2020-12-22 09:15:00|3499.84|3498.34|3490.84|3489.34|3499.84|3498.34|3490.84|3489.34|3110
1608628800000|2020-12-22 09:20:00|3491.84|3490.34|3492.84|3491.34|3494.84|3493.34|3490.84|3489.34|4430
1608629100000|2020-12-22 09:25:00|3491.84|3490.34|3490.84|3489.34|3492.84|3491.34|3490.84|3489.34|3411
1608629400000|2020-12-22 09:30:00|3491.84|3490.34|3488.84|3487.34|3491.84|3490.34|3488.84|3487.34|10446
1608629700000|2020-12-22 09:35:00|3489.84|3488.34|3492.84|3491.34|3493.84|3492.34|3488.84|3487.34|4906
1608630000000|2020-12-22 09:40:00|3491.84|3490.34|3489.84|3488.34|3493.84|3492.34|3489.84|3488.34|3758
1608630300000|2020-12-22 09:45:00|3488.84|3487.34|3488.84|3487.34|3488.84|3487.34|3486.84|3485.34|7044
1608630600000|2020-12-22 09:50:00|3487.84|3486.34|3483.84|3482.34|3488.84|3487.34|3482.84|3481.34|4729
1608630900000|2020-12-22 09:55:00|3484.84|3483.34|3479.84|3478.34|3485.84|3484.34|3478.84|3477.34|7888
1608631200000|2020-12-22 10:00:00|3480.84|3479.34|3475.84|3474.34|3481.84|3480.34|3474.84|3473.34|9167
1608631500000|2020-12-22 10:05:00|3476.84|3475.34|3481.84|3480.34|3483.84|3482.34|3476.84|3475.34|5047
1608631800000|2020-12-22 10:10:00|3482.84|3481.34|3484.84|3483.34|3484.84|3483.34|3480.84|3479.34|2349
1608632100000|2020-12-22 10:15:00|3483.84|3482.34|3484.84|3483.34|3485.84|3484.34|3482.84|3481.34|1512
1608632400000|2020-12-22 10:20:00|3483.84|3482.34|3483.84|3482.34|3484.84|3483.34|3483.84|3482.34|1578
1608632700000|2020-12-22 10:25:00|3482.84|3481.34|3481.84|3480.34|3483.84|3482.34|3480.84|3479.34|4689
1608633000000|2020-12-22 10:30:00|3482.84|3481.34|3479.84|3478.34|3482.84|3481.34|3478.84|3477.34|3769
1608633300000|2020-12-22 10:35:00|3480.84|3479.34|3478.84|3477.34|3480.84|3479.34|3477.84|3476.34|3551
1608633600000|2020-12-22 10:40:00|3479.84|3478.34|3478.84|3477.34|3479.84|3478.34|3478.84|3477.34|4593
1608633900000|2020-12-22 10:45:00|3477.84|3476.34|3479.84|3478.34|3483.84|3482.34|3474.84|3473.34|5356
1608634200000|2020-12-22 10:50:00|3480.84|3479.34|3477.84|3476.34|3482.84|3481.34|3475.84|3474.34|7679
1608634500000|2020-12-22 10:55:00|3476.84|3475.34|3480.84|3479.34|3480.84|3479.34|3476.84|3475.34|3766
1608634800000|2020-12-22 11:00:00|3479.84|3478.34|3482.84|3481.34|3483.84|3482.34|3478.84|3477.34|3499
1608635100000|2020-12-22 11:05:00|3481.84|3480.34|3482.84|3481.34|3483.84|3482.34|3481.84|3480.34|3927
1608635400000|2020-12-22 11:10:00|3481.84|3480.34|3479.84|3478.34|3482.84|3481.34|3479.84|3478.34|1266
1608635700000|2020-12-22 11:15:00|3478.84|3477.34|3484.84|3483.34|3484.84|3483.34|3478.84|3477.34|3517
1608636000000|2020-12-22 11:20:00|3485.84|3484.34|3488.84|3487.34|3488.84|3487.34|3484.84|3483.34|9411
1608636300000|2020-12-22 11:25:00|3487.84|3486.34|3485.84|3484.34|3487.84|3486.34|3485.84|3484.34|2120
1608636600000|2020-12-22 11:30:00|3486.84|3485.34|3484.84|3483.34|3486.84|3485.34|3483.84|3482.34|1819
1608636900000|2020-12-22 11:35:00|3483.84|3482.34|3479.84|3478.34|3483.84|3482.34|3479.84|3478.34|4186
1608637200000|2020-12-22 11:40:00|3480.84|3479.34|3481.84|3480.34|3481.84|3480.34|3480.84|3479.34|1856
1608637500000|2020-12-22 11:45:00|3480.84|3479.34|3480.84|3479.34|3481.84|3480.34|3479.84|3478.34|2451
1608637800000|2020-12-22 11:50:00|3481.84|3480.34|3482.84|3481.34|3482.84|3481.34|3481.84|3480.34|1864
1608638100000|2020-12-22 11:55:00|3481.84|3480.34|3483.84|3482.34|3483.84|3482.34|3480.84|3479.34|2126
1608638400000|2020-12-22 12:00:00|3482.84|3481.34|3483.84|3482.34|3484.84|3483.34|3481.84|3480.34|1468
1608638700000|2020-12-22 12:05:00|3484.84|3483.34|3484.84|3483.34|3486.84|3485.34|3482.84|3481.34|1685
1608639000000|2020-12-22 12:10:00|3485.84|3484.34|3485.84|3484.34|3485.84|3484.34|3484.84|3483.34|3756
1608639300000|2020-12-22 12:15:00|3484.84|3483.34|3484.84|3483.34|3486.84|3485.34|3484.84|3483.34|4435
1608639600000|2020-12-22 12:20:00|3483.84|3482.34|3484.84|3483.34|3484.84|3483.34|3483.84|3482.34|930
1608639900000|2020-12-22 12:25:00|3485.84|3484.34|3484.84|3483.34|3485.84|3484.34|3484.84|3483.34|1587
1608640200000|2020-12-22 12:30:00|3485.84|3484.34|3483.84|3482.34|3485.84|3484.34|3483.84|3482.34|1679
1608640500000|2020-12-22 12:35:00|3484.84|3483.34|3484.84|3483.34|3485.84|3484.34|3484.84|3483.34|1359
1608640800000|2020-12-22 12:40:00|3484.26|3482.76|3484.26|3482.76|3485.26|3483.76|3484.26|3482.76|1475
1608641100000|2020-12-22 12:45:00|3485.26|3483.76|3484.26|3482.76|3485.26|3483.76|3484.26|3482.76|799
1608641400000|2020-12-22 12:50:00|3485.26|3483.76|3485.26|3483.76|3486.26|3484.76|3484.26|3482.76|1341
1608641700000|2020-12-22 12:55:00|3484.26|3482.76|3483.26|3481.76|3485.26|3483.76|3483.26|3481.76|1893
1608642000000|2020-12-22 13:00:00|3484.26|3482.76|3486.26|3484.76|3486.26|3484.76|3483.26|3481.76|1763
1608642300000|2020-12-22 13:05:00|3487.26|3485.76|3487.26|3485.76|3487.26|3485.76|3484.26|3482.76|2570
1608642600000|2020-12-22 13:10:00|3486.26|3484.76|3488.26|3486.76|3488.26|3486.76|3486.26|3484.76|3148
1608642900000|2020-12-22 13:15:00|3487.26|3485.76|3488.26|3486.76|3488.26|3486.76|3487.26|3485.76|2333
1608643200000|2020-12-22 13:20:00|3487.26|3485.76|3486.26|3484.76|3488.26|3486.76|3486.26|3484.76|10612
1608643500000|2020-12-22 13:25:00|3487.26|3485.76|3487.26|3485.76|3487.26|3485.76|3487.26|3485.76|1657
1608643800000|2020-12-22 13:30:00|3486.26|3484.76|3487.26|3485.76|3488.26|3486.76|3486.26|3484.76|1507
1608644100000|2020-12-22 13:35:00|3488.26|3486.76|3489.26|3487.76|3489.26|3487.76|3487.26|3485.76|5001
1608644400000|2020-12-22 13:40:00|3488.76|3487.26|3488.26|3486.76|3489.26|3487.76|3487.26|3485.76|3688
1608644700000|2020-12-22 13:45:00|3489.26|3487.76|3489.26|3487.76|3489.26|3487.76|3489.26|3487.76|1801
1608645000000|2020-12-22 13:50:00|3489.76|3488.26|3490.26|3488.76|3490.26|3488.76|3488.26|3486.76|2907
1608645300000|2020-12-22 13:55:00|3489.26|3487.76|3487.26|3485.76|3489.26|3487.76|3487.26|3485.76|2100
1608645600000|2020-12-22 14:00:00|3486.26|3484.76|3487.26|3485.76|3487.26|3485.76|3485.26|3483.76|3263
1608645900000|2020-12-22 14:05:00|3486.26|3484.76|3487.26|3485.76|3487.26|3485.76|3486.26|3484.76|2330
1608646200000|2020-12-22 14:10:00|3488.26|3486.76|3488.26|3486.76|3488.26|3486.76|3486.26|3484.76|5050
1608646500000|2020-12-22 14:15:00|3487.26|3485.76|3487.26|3485.76|3488.26|3486.76|3486.26|3484.76|2935
1608646800000|2020-12-22 14:20:00|3486.26|3484.76|3488.26|3486.76|3488.26|3486.76|3486.26|3484.76|3564
1608647100000|2020-12-22 14:25:00|3487.26|3485.76|3485.26|3483.76|3487.26|3485.76|3485.26|3483.76|3003
1608647400000|2020-12-22 14:30:00|3486.26|3484.76|3482.26|3480.76|3486.26|3484.76|3480.26|3478.76|5037
1608647700000|2020-12-22 14:35:00|3481.26|3479.76|3481.26|3479.76|3482.26|3480.76|3480.26|3478.76|6967
1608648000000|2020-12-22 14:40:00|3480.26|3478.76|3481.26|3479.76|3482.26|3480.76|3479.26|3477.76|7183
1608648300000|2020-12-22 14:45:00|3482.26|3480.76|3482.26|3480.76|3484.26|3482.76|3482.26|3480.76|6451
1608648600000|2020-12-22 14:50:00|3483.26|3481.76|3481.26|3479.76|3483.26|3481.76|3480.26|3478.76|5540
1608648900000|2020-12-22 14:55:00|3482.26|3480.76|3483.26|3481.76|3483.26|3481.76|3481.26|3479.76|3982
1608649200000|2020-12-22 15:00:00|3482.26|3480.76|3482.26|3480.76|3484.26|3482.76|3481.26|3479.76|4909
1608649500000|2020-12-22 15:05:00|3483.26|3481.76|3487.26|3485.76|3487.26|3485.76|3482.26|3480.76|2889
1608649800000|2020-12-22 15:10:00|3486.78|3485.28|3479.78|3478.28|3487.78|3486.28|3477.78|3476.28|6588
1608650100000|2020-12-22 15:15:00|3480.78|3479.28|3483.78|3482.28|3484.78|3483.28|3479.78|3478.28|3482
1608650400000|2020-12-22 15:20:00|3482.78|3481.28|3483.78|3482.28|3483.78|3482.28|3481.78|3480.28|3191
1608650700000|2020-12-22 15:25:00|3484.78|3483.28|3488.78|3487.28|3488.78|3487.28|3483.78|3482.28|3517
1608651000000|2020-12-22 15:30:00|3489.78|3488.28|3491.78|3490.28|3492.78|3491.28|3488.78|3487.28|5445
1608651300000|2020-12-22 15:35:00|3492.78|3491.28|3494.78|3493.28|3494.78|3493.28|3491.78|3490.28|6405
1608651600000|2020-12-22 15:40:00|3493.78|3492.28|3494.78|3493.28|3494.78|3493.28|3493.78|3492.28|2333
1608651900000|2020-12-22 15:45:00|3495.78|3494.28|3492.78|3491.28|3495.78|3494.28|3492.78|3491.28|5737
1608652200000|2020-12-22 15:50:00|3491.78|3490.28|3493.78|3492.28|3493.78|3492.28|3490.78|3489.28|3403
1608652500000|2020-12-22 15:55:00|3494.78|3493.28|3495.78|3494.28|3496.78|3495.28|3493.78|3492.28|3756
1608652800000|2020-12-22 16:00:00|3496.78|3495.28|3496.78|3495.28|3497.78|3496.28|3495.78|3494.28|3264
1608653100000|2020-12-22 16:05:00|3497.78|3496.28|3497.78|3496.28|3497.78|3496.28|3496.78|3495.28|2383
1608653400000|2020-12-22 16:10:00|3498.78|3497.28|3498.78|3497.28|3498.78|3497.28|3497.78|3496.28|3343
1608653700000|2020-12-22 16:15:00|3499.78|3498.28|3500.78|3499.28|3501.78|3500.28|3499.78|3498.28|8009
1608654000000|2020-12-22 16:20:00|3501.78|3500.28|3501.78|3500.28|3501.78|3500.28|3498.78|3497.28|6679
1608654300000|2020-12-22 16:25:00|3500.78|3499.28|3500.78|3499.28|3503.78|3502.28|3499.78|3498.28|24889
1608654600000|2020-12-22 16:30:00|3500.31|3498.81|3495.31|3493.81|3501.31|3499.81|3493.31|3491.81|44433
1608654900000|2020-12-22 16:35:00|3496.31|3494.81|3492.31|3490.81|3497.31|3495.81|3491.31|3489.81|26150
1608655200000|2020-12-22 16:40:00|3493.31|3491.81|3490.31|3488.81|3493.31|3491.81|3489.31|3487.81|6471
1608655500000|2020-12-22 16:45:00|3489.31|3487.81|3490.31|3488.81|3491.31|3489.81|3488.31|3486.81|8937
1608655800000|2020-12-22 16:50:00|3489.31|3487.81|3490.31|3488.81|3490.31|3488.81|3488.31|3486.81|9735
1608656100000|2020-12-22 16:55:00|3489.81|3488.31|3492.31|3490.81|3493.31|3491.81|3489.31|3487.81|4576
1608656400000|2020-12-22 17:00:00|3491.31|3489.81|3492.31|3490.81|3493.31|3491.81|3491.31|3489.81|3124
1608656700000|2020-12-22 17:05:00|3493.31|3491.81|3492.31|3490.81|3493.31|3491.81|3492.31|3490.81|1730
1608657000000|2020-12-22 17:10:00|3493.31|3491.81|3494.31|3492.81|3494.31|3492.81|3492.31|3490.81|1449
1608657300000|2020-12-22 17:15:00|3493.31|3491.81|3494.31|3492.81|3494.31|3492.81|3493.31|3491.81|1036
1608657600000|2020-12-22 17:20:00|3493.81|3492.31|3493.31|3491.81|3494.31|3492.81|3493.31|3491.81|792
1608657900000|2020-12-22 17:25:00|3494.31|3492.81|3493.31|3491.81|3494.31|3492.81|3493.31|3491.81|608
1608658200000|2020-12-22 17:30:00|3492.31|3490.81|3494.31|3492.81|3494.31|3492.81|3492.31|3490.81|641
1608658500000|2020-12-22 17:35:00|3495.31|3493.81|3494.31|3492.81|3496.31|3494.81|3493.31|3491.81|2309
1608658800000|2020-12-22 17:40:00|3495.31|3493.81|3496.31|3494.81|3496.31|3494.81|3494.31|3492.81|1693
1608659100000|2020-12-22 17:45:00|3495.31|3493.81|3496.31|3494.81|3497.31|3495.81|3495.31|3493.81|670
1608659400000|2020-12-22 17:50:00|3497.31|3495.81|3496.31|3494.81|3497.31|3495.81|3496.31|3494.81|773
1608659700000|2020-12-22 17:55:00|3495.31|3493.81|3497.31|3495.81|3497.31|3495.81|3495.31|3493.81|1101
1608660000000|2020-12-22 18:00:00|3498.31|3496.81|3496.31|3494.81|3498.31|3496.81|3496.31|3494.81|338
1608660300000|2020-12-22 18:05:00|3497.31|3495.81|3496.31|3494.81|3497.31|3495.81|3496.31|3494.81|476
1608660600000|2020-12-22 18:10:00|3497.31|3495.81|3497.31|3495.81|3498.31|3496.81|3496.31|3494.81|1205
1608660900000|2020-12-22 18:15:00|3498.31|3496.81|3497.31|3495.81|3498.31|3496.81|3497.31|3495.81|301
1608661200000|2020-12-22 18:20:00|3498.31|3496.81|3498.31|3496.81|3498.31|3496.81|3497.31|3495.81|830
1608661500000|2020-12-22 18:25:00|3499.31|3497.81|3498.31|3496.81|3499.31|3497.81|3498.31|3496.81|258
1608661800000|2020-12-22 18:30:00|3499.31|3497.81|3499.31|3497.81|3499.31|3497.81|3498.31|3496.81|472
1608662100000|2020-12-22 18:35:00|3498.31|3496.81|3499.31|3497.81|3499.31|3497.81|3498.31|3496.81|1375
1608662400000|2020-12-22 18:40:00|3498.31|3496.81|3498.31|3496.81|3499.31|3497.81|3498.31|3496.81|877
1608662700000|2020-12-22 18:45:00|3499.31|3497.81|3499.31|3497.81|3499.31|3497.81|3498.31|3496.81|496
1608663000000|2020-12-22 18:50:00|3499.81|3498.31|3501.31|3499.81|3501.31|3499.81|3499.31|3497.81|508
1608663300000|2020-12-22 18:55:00|3500.31|3498.81|3500.31|3498.81|3501.31|3499.81|3500.31|3498.81|588
1608663600000|2020-12-22 19:00:00|3501.31|3499.81|3500.31|3498.81|3501.31|3499.81|3500.31|3498.81|104
1608663900000|2020-12-22 19:05:00|3499.31|3497.81|3499.31|3497.81|3500.31|3498.81|3499.31|3497.81|324
1608664200000|2020-12-22 19:10:00|3500.31|3498.81|3500.31|3498.81|3500.31|3498.81|3499.31|3497.81|471
1608664500000|2020-12-22 19:15:00|3499.31|3497.81|3500.31|3498.81|3500.31|3498.81|3499.31|3497.81|288
1608664800000|2020-12-22 19:20:00|3501.31|3499.81|3500.31|3498.81|3501.31|3499.81|3499.31|3497.81|203
1608665100000|2020-12-22 19:25:00|3499.31|3497.81|3500.31|3498.81|3500.31|3498.81|3499.31|3497.81|181
1608665400000|2020-12-22 19:30:00|3499.31|3497.81|3499.31|3497.81|3500.31|3498.81|3499.31|3497.81|326
1608665700000|2020-12-22 19:35:00|3498.31|3496.81|3496.31|3494.81|3498.31|3496.81|3496.31|3494.81|646
1608666000000|2020-12-22 19:40:00|3495.31|3493.81|3496.31|3494.81|3496.31|3494.81|3495.31|3493.81|306
1608666300000|2020-12-22 19:45:00|3495.31|3493.81|3497.31|3495.81|3497.31|3495.81|3495.31|3493.81|517
1608666600000|2020-12-22 19:50:00|3498.31|3496.81|3497.31|3495.81|3498.31|3496.81|3497.31|3495.81|713
1608666900000|2020-12-22 19:55:00|3498.31|3496.81|3498.31|3496.81|3499.31|3497.81|3497.31|3495.81|368
1608667200000|2020-12-22 20:00:00|3499.31|3497.81|3499.31|3497.81|3499.31|3497.81|3498.31|3496.81|670
1608667500000|2020-12-22 20:05:00|3498.31|3496.81|3496.31|3494.81|3499.31|3497.81|3496.31|3494.81|419
1608667800000|2020-12-22 20:10:00|3497.31|3495.81|3497.31|3495.81|3497.31|3495.81|3495.31|3493.81|466
1608668100000|2020-12-22 20:15:00|3496.31|3494.81|3496.31|3494.81|3497.31|3495.81|3496.31|3494.81|405
1608668400000|2020-12-22 20:20:00|3497.31|3495.81|3495.31|3493.81|3497.31|3495.81|3495.31|3493.81|548
1608668700000|2020-12-22 20:25:00|3494.31|3492.81|3494.31|3492.81|3495.31|3493.81|3494.31|3492.81|574
1608669000000|2020-12-22 20:30:00|3493.31|3491.81|3495.31|3493.81|3496.31|3494.81|3493.31|3491.81|856
1608669300000|2020-12-22 20:35:00|3494.31|3492.81|3494.31|3492.81|3496.31|3494.81|3494.31|3492.81|621
1608669600000|2020-12-22 20:40:00|3493.31|3491.81|3496.31|3494.81|3496.31|3494.81|3493.31|3491.81|745
1608669900000|2020-12-22 20:45:00|3495.31|3493.81|3498.31|3496.81|3500.31|3498.81|3495.31|3493.81|1282
1608670200000|2020-12-22 20:50:00|3497.31|3495.81|3496.31|3494.81|3499.31|3497.81|3496.31|3494.81|1578
1608670500000|2020-12-22 20:55:00|3497.31|3495.81|3499.31|3497.81|3502.31|3500.81|3497.31|3495.81|9534
1608670800000|2020-12-22 21:00:00|3501.56|3498.56|3498.56|3495.56|3502.16|3499.16|3498.36|3495.36|40
1608671100000|2020-12-22 21:05:00|3498.46|3495.46|3499.86|3496.86|3500.66|3497.66|3498.16|3495.16|0
1608671400000|2020-12-22 21:10:00|3500.06|3497.06|3499.46|3496.46|3500.26|3497.26|3498.76|3495.76|0
1608671700000|2020-12-22 21:15:00|3499.56|3496.56|3499.66|3496.66|3500.06|3497.06|3499.46|3496.46|0
1608672000000|2020-12-22 21:20:00|3499.56|3496.56|3499.76|3496.76|3500.06|3497.06|3499.56|3496.56|0
1608672300000|2020-12-22 21:25:00|3499.66|3496.66|3499.66|3496.66|3499.96|3496.96|3499.56|3496.56|0
1608672600000|2020-12-22 21:30:00|3499.96|3496.96|3500.56|3497.56|3500.76|3497.76|3499.36|3496.36|0
1608672900000|2020-12-22 21:35:00|3500.36|3497.36|3499.96|3496.96|3501.06|3498.06|3499.96|3496.96|0
1608673200000|2020-12-22 21:40:00|3500.16|3497.16|3500.56|3497.56|3500.76|3497.76|3499.56|3496.56|0
1608673500000|2020-12-22 21:45:00|3500.76|3497.76|3500.16|3497.16|3501.26|3498.26|3499.76|3496.76|0
1608673800000|2020-12-22 21:50:00|3499.96|3496.96|3500.36|3497.36|3500.36|3497.36|3499.36|3496.36|0
1608674100000|2020-12-22 21:55:00|3499.96|3496.96|3498.66|3495.66|3500.36|3497.36|3498.46|3495.46|0
1608674400000|2020-12-22 22:00:00|3498.76|3495.76|3498.86|3495.86|3498.96|3495.96|3498.76|3495.76|0
1608674700000|2020-12-22 22:05:00|3498.76|3495.76|3498.76|3495.76|3498.96|3495.96|3498.76|3495.76|0
1608675000000|2020-12-22 22:10:00|3498.86|3495.86|3498.76|3495.76|3498.86|3495.86|3498.76|3495.76|0
1608675300000|2020-12-22 22:15:00|3498.66|3495.66|3498.66|3495.66|3498.66|3495.66|3498.66|3495.66|0
1608675600000|2020-12-22 22:20:00|3498.56|3495.56|3498.56|3495.56|3498.56|3495.56|3498.56|3495.56|0
1608675900000|2020-12-22 22:25:00|3498.66|3495.66|3498.76|3495.76|3498.76|3495.76|3498.66|3495.66|0
1608676200000|2020-12-22 22:30:00|3498.86|3495.86|3498.76|3495.76|3498.86|3495.86|3498.76|3495.76|0
1608676800000|2020-12-22 22:40:00|3498.66|3495.66|3498.66|3495.66|3498.66|3495.66|3498.66|3495.66|0
1608677100000|2020-12-22 22:45:00|3498.76|3495.76|3498.66|3495.66|3498.76|3495.76|3498.66|3495.66|0
1608677400000|2020-12-22 22:50:00|3498.76|3495.76|3498.86|3495.86|3498.96|3495.96|3498.76|3495.76|0
1608677700000|2020-12-22 22:55:00|3498.76|3495.76|3498.76|3495.76|3498.76|3495.76|3498.66|3495.66|0
1608678000000|2020-12-22 23:00:00|3498.26|3495.26|3500.06|3497.06|3500.06|3497.06|3497.96|3494.96|0
1608678300000|2020-12-22 23:05:00|3499.86|3496.86|3499.86|3496.86|3500.36|3497.36|3499.66|3496.66|0
1608678600000|2020-12-22 23:10:00|3500.06|3497.06|3501.16|3498.16|3501.16|3498.16|3500.06|3497.06|0
1608678900000|2020-12-22 23:15:00|3500.96|3497.96|3501.06|3498.06|3501.16|3498.16|3500.26|3497.26|0
1608679200000|2020-12-22 23:20:00|3501.16|3498.16|3500.96|3497.96|3501.36|3498.36|3500.66|3497.66|0
1608679500000|2020-12-22 23:25:00|3501.16|3498.16|3501.36|3498.36|3501.86|3498.86|3500.96|3497.96|0
1608679800000|2020-12-22 23:30:00|3501.56|3498.56|3500.46|3497.46|3501.76|3498.76|3500.46|3497.46|0
1608680100000|2020-12-22 23:35:00|3500.56|3497.56|3501.76|3498.76|3501.76|3498.76|3500.56|3497.56|0
1608680400000|2020-12-22 23:40:00|3501.66|3498.66|3502.36|3499.36|3502.66|3499.66|3501.36|3498.36|0
1608680700000|2020-12-22 23:45:00|3502.46|3499.46|3503.46|3500.46|3504.36|3501.36|3502.36|3499.36|0
1608681000000|2020-12-22 23:50:00|3503.56|3500.56|3505.36|3502.36|3505.86|3502.86|3503.46|3500.46|0
1608681300000|2020-12-22 23:55:00|3505.46|3502.46|3505.56|3502.56|3505.86|3502.86|3504.76|3501.76|0
1608681600000|2020-12-23 00:00:00|3505.86|3502.86|3505.56|3502.56|3506.86|3503.86|3505.16|3502.16|0
1608681900000|2020-12-23 00:05:00|3505.36|3502.36|3504.06|3501.06|3505.56|3502.56|3504.06|3501.06|0
1608682200000|2020-12-23 00:10:00|3503.86|3500.86|3503.56|3500.56|3504.96|3501.96|3503.56|3500.56|0
1608682500000|2020-12-23 00:15:00|3503.46|3500.46|3503.56|3501.56|3505.56|3503.56|3502.56|3500.46|778
1608682800000|2020-12-23 00:20:00|3503.06|3501.06|3499.06|3497.06|3503.56|3501.56|3497.56|3495.56|624
1608683100000|2020-12-23 00:25:00|3499.56|3497.56|3498.56|3496.56|3503.06|3501.06|3497.56|3495.56|386
1608683400000|2020-12-23 00:30:00|3498.06|3496.06|3496.56|3494.56|3499.56|3497.56|3495.56|3493.56|299
1608683700000|2020-12-23 00:35:00|3497.06|3495.06|3495.06|3493.06|3497.56|3495.56|3494.56|3492.56|156
1608684000000|2020-12-23 00:40:00|3495.56|3493.56|3495.06|3493.06|3497.56|3495.56|3493.56|3491.56|155
1608684300000|2020-12-23 00:45:00|3494.56|3492.56|3494.06|3492.06|3497.56|3495.56|3493.56|3491.56|333
1608684600000|2020-12-23 00:50:00|3493.56|3491.56|3489.56|3487.56|3494.56|3492.56|3488.56|3486.56|325
1608684900000|2020-12-23 00:55:00|3490.06|3488.06|3485.56|3483.56|3490.06|3488.06|3481.56|3479.56|1201
1608685200000|2020-12-23 01:00:00|3486.06|3484.06|3486.06|3484.06|3486.56|3484.56|3479.56|3477.56|992
1608685500000|2020-12-23 01:05:00|3486.56|3484.56|3484.06|3482.06|3486.56|3484.56|3483.56|3481.56|108
1608685800000|2020-12-23 01:10:00|3483.56|3481.56|3484.56|3482.56|3484.56|3482.56|3480.56|3478.56|176
1608686100000|2020-12-23 01:15:00|3485.06|3483.06|3487.56|3485.56|3488.56|3486.56|3484.56|3482.56|271
1608686400000|2020-12-23 01:20:00|3487.06|3485.06|3486.56|3484.56|3487.06|3485.06|3483.56|3481.56|113
1608686700000|2020-12-23 01:25:00|3487.56|3485.56|3486.56|3484.56|3488.56|3486.56|3484.56|3482.56|108
1608687000000|2020-12-23 01:30:00|3487.56|3485.56|3482.56|3480.56|3489.56|3487.56|3481.56|3479.56|304
1608687300000|2020-12-23 01:35:00|3483.06|3481.06|3485.56|3483.56|3486.56|3484.56|3482.56|3480.56|241
1608687600000|2020-12-23 01:40:00|3486.06|3484.06|3487.56|3485.56|3488.56|3486.56|3485.56|3483.56|176
1608687900000|2020-12-23 01:45:00|3488.06|3486.06|3488.56|3486.56|3488.56|3486.56|3487.56|3485.56|184
1608688200000|2020-12-23 01:50:00|3489.56|3487.56|3488.56|3486.56|3489.56|3487.56|3488.56|3486.56|151
1608688500000|2020-12-23 01:55:00|3487.56|3485.56|3485.56|3483.56|3487.56|3485.56|3485.56|3483.56|117
1608688800000|2020-12-23 02:00:00|3486.06|3484.06|3483.56|3481.56|3486.56|3484.56|3481.56|3479.56|155
1608689100000|2020-12-23 02:05:00|3482.56|3480.56|3485.56|3483.56|3485.56|3483.56|3480.56|3478.56|39
1608689400000|2020-12-23 02:10:00|3486.56|3484.56|3484.56|3482.56|3486.56|3484.56|3483.56|3481.56|75
1608689700000|2020-12-23 02:15:00|3484.06|3482.06|3479.56|3477.56|3484.56|3482.56|3479.56|3477.56|968
1608690000000|2020-12-23 02:20:00|3480.56|3478.56|3480.56|3478.56|3481.56|3479.56|3479.56|3477.56|272
1608690300000|2020-12-23 02:25:00|3481.56|3479.56|3478.56|3476.56|3481.56|3479.56|3478.56|3476.56|446
1608690600000|2020-12-23 02:30:00|3479.56|3477.56|3480.56|3478.56|3480.56|3478.56|3479.56|3477.56|302
1608690900000|2020-12-23 02:35:00|3481.56|3479.56|3478.56|3476.56|3481.56|3479.56|3478.56|3476.56|590
1608691200000|2020-12-23 02:40:00|3479.06|3477.06|3476.56|3474.56|3479.56|3477.56|3476.56|3474.56|319
1608691500000|2020-12-23 02:45:00|3477.06|3475.06|3476.56|3474.56|3477.56|3475.56|3476.56|3474.56|24
1608691800000|2020-12-23 02:50:00|3477.06|3475.06|3478.56|3476.56|3478.56|3476.56|3476.56|3474.56|68
1608692100000|2020-12-23 02:55:00|3479.56|3477.56|3479.56|3477.56|3480.56|3478.56|3479.56|3477.56|93
1608692400000|2020-12-23 03:00:00|3480.56|3478.56|3479.56|3477.56|3480.56|3478.56|3478.56|3476.56|167
1608692700000|2020-12-23 03:05:00|3480.56|3478.56|3481.56|3479.56|3481.56|3479.56|3480.56|3478.56|77
1608693000000|2020-12-23 03:10:00|3480.56|3478.56|3483.56|3481.56|3483.56|3481.56|3480.56|3478.56|222
1608693300000|2020-12-23 03:15:00|3483.06|3481.06|3485.56|3483.56|3485.56|3483.56|3482.56|3480.56|80
1608693600000|2020-12-23 03:20:00|3486.56|3484.56|3487.56|3485.56|3487.56|3485.56|3486.56|3484.56|60
1608693900000|2020-12-23 03:25:00|3488.56|3486.56|3488.06|3486.06|3489.06|3487.06|3487.56|3485.56|53
1608694200000|2020-12-23 03:30:00|3488.56|3486.56|3487.56|3485.56|3488.56|3486.56|3486.56|3484.56|67
1608694500000|2020-12-23 03:35:00|3488.56|3486.56|3488.56|3486.56|3488.56|3486.56|3488.56|3486.56|58
1608694800000|2020-12-23 03:40:00|3487.56|3485.56|3487.56|3485.56|3488.56|3486.56|3487.56|3485.56|79
1608695100000|2020-12-23 03:45:00|3487.06|3485.06|3490.56|3488.56|3490.56|3488.56|3486.56|3484.56|163
1608695400000|2020-12-23 03:50:00|3490.06|3488.06|3489.56|3487.56|3490.56|3488.56|3489.56|3487.56|70
1608695700000|2020-12-23 03:55:00|||||||||12
1608696000000|2020-12-23 04:00:00|3488.56|3486.56|3489.56|3487.56|3489.56|3487.56|3488.56|3486.56|86
1608696300000|2020-12-23 04:05:00|3490.06|3488.06|3493.56|3491.56|3493.56|3491.56|3489.56|3487.56|293
1608696600000|2020-12-23 04:10:00|3494.56|3492.56|3492.56|3490.56|3494.56|3492.56|3491.56|3489.56|107
1608696900000|2020-12-23 04:15:00|3492.06|3490.06|3493.06|3491.06|3494.56|3492.56|3492.06|3490.06|96
1608697200000|2020-12-23 04:20:00|3492.56|3490.56|3491.56|3489.56|3493.56|3491.56|3491.56|3489.56|12
1608697500000|2020-12-23 04:25:00|3491.06|3489.06|3490.56|3488.56|3491.56|3489.56|3490.56|3488.56|36
1608697800000|2020-12-23 04:30:00|3491.56|3489.56|3491.56|3489.56|3492.56|3490.56|3491.56|3489.56|113
1608698100000|2020-12-23 04:35:00|3491.06|3489.06|3490.56|3488.56|3491.06|3489.06|3490.06|3488.06|4
1608698400000|2020-12-23 04:40:00|3490.06|3488.06|3490.06|3488.06|3490.56|3488.56|3489.56|3487.56|0
1608698700000|2020-12-23 04:45:00|3490.56|3488.56|3490.56|3488.56|3490.56|3488.56|3489.56|3487.56|3
1608699000000|2020-12-23 04:50:00|3490.06|3488.06|3490.56|3488.56|3490.56|3488.56|3489.56|3487.56|2
1608699300000|2020-12-23 04:55:00|3489.56|3487.56|3490.56|3488.56|3490.56|3488.56|3489.56|3487.56|67
1608699600000|2020-12-23 05:00:00|3489.56|3487.56|3489.56|3487.56|3489.56|3487.56|3488.56|3486.56|37
1608699900000|2020-12-23 05:05:00|3490.06|3488.06|3490.56|3488.56|3490.56|3488.56|3489.56|3487.56|18
1608700200000|2020-12-23 05:10:00|3490.06|3488.06|3491.56|3489.56|3491.56|3489.56|3490.06|3488.06|48
1608700500000|2020-12-23 05:15:00|3492.06|3490.06|3490.56|3488.56|3492.56|3490.56|3490.56|3488.56|39
1608700800000|2020-12-23 05:20:00|3489.56|3487.56|3491.56|3489.56|3491.56|3489.56|3489.56|3487.56|25
1608701100000|2020-12-23 05:25:00|3491.06|3489.06|3491.56|3489.56|3492.06|3490.06|3490.56|3488.56|127
1608701400000|2020-12-23 05:30:00|3490.56|3488.56|3490.56|3488.56|3492.56|3490.56|3490.56|3488.56|170
1608701700000|2020-12-23 05:35:00|||||||||33
1608702000000|2020-12-23 05:40:00|3491.56|3489.56|3489.56|3487.56|3491.56|3489.56|3489.56|3487.56|163
1608702300000|2020-12-23 05:45:00|3488.56|3486.56|3490.56|3488.56|3490.56|3488.56|3488.56|3486.56|189
1608702600000|2020-12-23 05:50:00|3491.56|3489.56|3490.56|3488.56|3491.56|3489.56|3490.56|3488.56|231
1608702900000|2020-12-23 05:55:00|3489.56|3487.56|3491.56|3489.56|3492.56|3490.56|3489.56|3487.56|159
1608703200000|2020-12-23 06:00:00|3490.56|3488.56|3494.56|3492.56|3494.56|3492.56|3490.56|3488.56|372
1608703500000|2020-12-23 06:05:00|3495.06|3493.06|3494.56|3492.56|3495.56|3493.56|3494.06|3492.06|206
1608703800000|2020-12-23 06:10:00|3493.56|3491.56|3494.06|3492.06|3494.56|3492.56|3492.56|3490.56|97
1608704100000|2020-12-23 06:15:00|3493.56|3491.56|3495.56|3493.56|3495.56|3493.56|3493.56|3491.56|263
1608704400000|2020-12-23 06:20:00|3495.06|3493.06|3495.56|3493.56|3495.56|3493.56|3494.56|3492.56|90
1608704700000|2020-12-23 06:25:00|3495.06|3493.06|3493.56|3491.56|3495.06|3493.06|3493.56|3491.56|41
1608705000000|2020-12-23 06:30:00|3494.56|3492.56|3493.56|3491.56|3494.56|3492.56|3493.56|3491.56|92
1608705300000|2020-12-23 06:35:00|3494.56|3492.56|3493.56|3491.56|3494.56|3492.56|3493.56|3491.56|96
1608705600000|2020-12-23 06:40:00|3494.06|3492.06|3494.56|3492.56|3494.56|3492.56|3493.56|3491.56|231
1608705900000|2020-12-23 06:45:00|3494.06|3492.06|3498.56|3496.56|3498.56|3496.56|3494.06|3492.06|161
1608706200000|2020-12-23 06:50:00|3498.06|3496.06|3497.56|3495.56|3498.56|3496.56|3497.56|3495.56|180
1608706500000|2020-12-23 06:55:00|3498.56|3496.56|3498.56|3496.56|3498.56|3496.56|3496.56|3494.56|237
1608706800000|2020-12-23 07:00:00|3498.31|3496.81|3499.31|3497.81|3504.31|3502.81|3498.31|3496.81|2988
1608707100000|2020-12-23 07:05:00|3498.31|3496.81|3499.31|3497.81|3500.31|3498.81|3497.31|3495.81|1310
1608707400000|2020-12-23 07:10:00|3499.81|3498.31|3501.31|3499.81|3503.31|3501.81|3499.31|3497.81|1011
1608707700000|2020-12-23 07:15:00|3502.31|3500.81|3505.31|3503.81|3505.31|3503.81|3501.31|3499.81|1436
1608708000000|2020-12-23 07:20:00|3504.31|3502.81|3506.31|3504.81|3508.31|3506.81|3504.31|3502.81|1350
1608708300000|2020-12-23 07:25:00|3505.81|3504.31|3507.31|3505.81|3508.31|3506.81|3505.31|3503.81|515
1608708600000|2020-12-23 07:30:00|3508.31|3506.81|3506.31|3504.81|3508.31|3506.81|3505.31|3503.81|874
1608708900000|2020-12-23 07:35:00|3507.31|3505.81|3503.31|3501.81|3507.31|3505.81|3503.31|3501.81|497
1608709200000|2020-12-23 07:40:00|3502.31|3500.81|3505.31|3503.81|3505.31|3503.81|3502.31|3500.81|897
1608709500000|2020-12-23 07:45:00|3504.31|3502.81|3507.31|3505.81|3507.31|3505.81|3504.31|3502.81|656
1608709800000|2020-12-23 07:50:00|3506.31|3504.81|3511.31|3509.81|3511.31|3509.81|3506.31|3504.81|2436
1608710100000|2020-12-23 07:55:00|3512.31|3510.81|3508.81|3507.31|3513.31|3511.81|3508.31|3506.81|2341
1608710400000|2020-12-23 08:00:00|3508.31|3506.81|3510.31|3508.81|3515.31|3513.81|3504.31|3502.81|10836
1608710700000|2020-12-23 08:05:00|3511.31|3509.81|3517.31|3515.81|3518.31|3516.81|3511.31|3509.81|6284
1608711000000|2020-12-23 08:10:00|3518.31|3516.81|3518.31|3516.81|3519.31|3517.81|3514.31|3512.81|5323
1608711300000|2020-12-23 08:15:00|3519.31|3517.81|3519.31|3517.81|3522.31|3520.81|3518.31|3516.81|3843
1608711600000|2020-12-23 08:20:00|3520.31|3518.81|3520.31|3518.81|3524.31|3522.81|3519.31|3517.81|5366
1608711900000|2020-12-23 08:25:00|3521.31|3519.81|3519.31|3517.81|3523.31|3521.81|3519.31|3517.81|5701
1608712200000|2020-12-23 08:30:00|3518.31|3516.81|3516.31|3514.81|3518.31|3516.81|3516.31|3514.81|5736
1608712500000|2020-12-23 08:35:00|3517.31|3515.81|3515.31|3513.81|3518.31|3516.81|3515.31|3513.81|2627
1608712800000|2020-12-23 08:40:00|3515.36|3513.86|3517.36|3515.86|3518.36|3516.86|3513.36|3511.86|3071
1608713100000|2020-12-23 08:45:00|3518.36|3516.86|3517.36|3515.86|3519.36|3517.86|3515.36|3513.86|3913
1608713400000|2020-12-23 08:50:00|3516.36|3514.86|3519.36|3517.86|3519.36|3517.86|3516.36|3514.86|1753
1608713700000|2020-12-23 08:55:00|3518.36|3516.86|3517.36|3515.86|3519.36|3517.86|3516.36|3514.86|4903
1608714000000|2020-12-23 09:00:00|3516.36|3514.86|3517.36|3515.86|3518.36|3516.86|3514.36|3512.86|2793
1608714300000|2020-12-23 09:05:00|3518.36|3516.86|3519.36|3517.86|3519.36|3517.86|3517.36|3515.86|1688
1608714600000|2020-12-23 09:10:00|3520.36|3518.86|3517.36|3515.86|3520.36|3518.86|3515.36|3513.86|3227
1608714900000|2020-12-23 09:15:00|3518.36|3516.86|3517.36|3515.86|3518.36|3516.86|3517.36|3515.86|2363
1608715200000|2020-12-23 09:20:00|3516.36|3514.86|3514.36|3512.86|3516.36|3514.86|3514.36|3512.86|2994
1608715500000|2020-12-23 09:25:00|3513.36|3511.86|3516.36|3514.86|3516.36|3514.86|3513.36|3511.86|4640
1608715800000|2020-12-23 09:30:00|3517.36|3515.86|3519.36|3517.86|3522.36|3520.86|3517.36|3515.86|5423
1608716100000|2020-12-23 09:35:00|3518.36|3516.86|3519.36|3517.86|3521.36|3519.86|3518.36|3516.86|2372
1608716400000|2020-12-23 09:40:00|3520.36|3518.86|3520.36|3518.86|3521.36|3519.86|3519.36|3517.86|2452
1608716700000|2020-12-23 09:45:00|3521.36|3519.86|3519.36|3517.86|3521.36|3519.86|3519.36|3517.86|3615
1608717000000|2020-12-23 09:50:00|3520.36|3518.86|3521.36|3519.86|3521.36|3519.86|3519.36|3517.86|1660
1608717300000|2020-12-23 09:55:00|3520.36|3518.86|3519.36|3517.86|3521.36|3519.86|3519.36|3517.86|2701
1608717600000|2020-12-23 10:00:00|3520.36|3518.86|3520.36|3518.86|3521.36|3519.86|3520.36|3518.86|1535
1608717900000|2020-12-23 10:05:00|3521.36|3519.86|3521.36|3519.86|3521.36|3519.86|3520.36|3518.86|1966
1608718200000|2020-12-23 10:10:00|3520.36|3518.86|3521.36|3519.86|3521.36|3519.86|3520.36|3518.86|1955
1608718500000|2020-12-23 10:15:00|3522.36|3520.86|3524.36|3522.86|3524.36|3522.86|3520.36|3518.86|4306
1608718800000|2020-12-23 10:20:00|3523.36|3521.86|3526.36|3524.86|3526.36|3524.86|3523.36|3521.86|3723
1608719100000|2020-12-23 10:25:00|3525.36|3523.86|3525.36|3523.86|3526.36|3524.86|3524.36|3522.86|3346
1608719400000|2020-12-23 10:30:00|3524.36|3522.86|3524.36|3522.86|3527.36|3525.86|3524.36|3522.86|3178
1608719700000|2020-12-23 10:35:00|3523.36|3521.86|3524.36|3522.86|3524.36|3522.86|3523.36|3521.86|2651
1608720000000|2020-12-23 10:40:00|3523.36|3521.86|3526.36|3524.86|3526.36|3524.86|3523.36|3521.86|3170
1608720300000|2020-12-23 10:45:00|3527.36|3525.86|3526.36|3524.86|3527.36|3525.86|3525.36|3523.86|3057
1608720600000|2020-12-23 10:50:00|3525.36|3523.86|3527.36|3525.86|3527.36|3525.86|3525.36|3523.86|4929
1608720900000|2020-12-23 10:55:00|3528.36|3526.86|3526.36|3524.86|3528.36|3526.86|3525.36|3523.86|4336
1608721200000|2020-12-23 11:00:00|3525.36|3523.86|3521.36|3519.86|3526.36|3524.86|3521.36|3519.86|2622
1608721500000|2020-12-23 11:05:00|3522.36|3520.86|3522.36|3520.86|3522.36|3520.86|3521.36|3519.86|1915
1608721800000|2020-12-23 11:10:00|3523.36|3521.86|3521.36|3519.86|3523.36|3521.86|3521.36|3519.86|2160
1608722100000|2020-12-23 11:15:00|3520.36|3518.86|3520.36|3518.86|3520.36|3518.86|3519.36|3517.86|3455
1608722400000|2020-12-23 11:20:00|3521.36|3519.86|3519.36|3517.86|3521.36|3519.86|3519.36|3517.86|1872
1608722700000|2020-12-23 11:25:00|3520.36|3518.86|3520.36|3518.86|3520.36|3518.86|3519.36|3517.86|2081
1608723000000|2020-12-23 11:30:00|3519.36|3517.86|3515.36|3513.86|3520.36|3518.86|3515.36|3513.86|4886
1608723300000|2020-12-23 11:35:00|3514.36|3512.86|3514.36|3512.86|3515.36|3513.86|3512.36|3510.86|3924
1608723600000|2020-12-23 11:40:00|3513.36|3511.86|3514.36|3512.86|3514.36|3512.86|3513.36|3511.86|876
1608723900000|2020-12-23 11:45:00|3513.36|3511.86|3514.36|3512.86|3514.36|3512.86|3513.36|3511.86|1119
1608724200000|2020-12-23 11:50:00|3515.36|3513.86|3515.36|3513.86|3515.36|3513.86|3514.36|3512.86|861
1608724500000|2020-12-23 11:55:00|3516.36|3514.86|3518.36|3516.86|3518.36|3516.86|3516.36|3514.86|1963
1608724800000|2020-12-23 12:00:00|3517.36|3515.86|3516.36|3514.86|3517.36|3515.86|3516.36|3514.86|2266
1608725100000|2020-12-23 12:05:00|3517.36|3515.86|3516.36|3514.86|3517.36|3515.86|3515.36|3513.86|976
1608725400000|2020-12-23 12:10:00|3515.36|3513.86|3516.36|3514.86|3516.36|3514.86|3515.36|3513.86|625
1608725700000|2020-12-23 12:15:00|3517.36|3515.86|3517.36|3515.86|3517.36|3515.86|3516.36|3514.86|1007
1608726000000|2020-12-23 12:20:00|3516.36|3514.86|3517.36|3515.86|3517.36|3515.86|3516.36|3514.86|397
1608726300000|2020-12-23 12:25:00|3516.36|3514.86|3516.36|3514.86|3516.36|3514.86|3515.36|3513.86|1295
1608726600000|2020-12-23 12:30:00|3517.36|3515.86|3516.36|3514.86|3517.36|3515.86|3516.36|3514.86|409
1608726900000|2020-12-23 12:35:00|3517.36|3515.86|3517.36|3515.86|3518.36|3516.86|3516.36|3514.86|1125
1608727200000|2020-12-23 12:40:00|3516.96|3515.46|3517.96|3516.46|3517.96|3516.46|3515.96|3514.46|888
1608727500000|2020-12-23 12:45:00|3518.96|3517.46|3518.96|3517.46|3518.96|3517.46|3518.96|3517.46|585
1608727800000|2020-12-23 12:50:00|3518.46|3516.96|3519.96|3518.46|3519.96|3518.46|3517.96|3516.46|1287
1608728100000|2020-12-23 12:55:00|3518.96|3517.46|3519.96|3518.46|3520.96|3519.46|3518.96|3517.46|1162
1608728400000|2020-12-23 13:00:00|3520.96|3519.46|3520.96|3519.46|3520.96|3519.46|3519.96|3518.46|390
1608728700000|2020-12-23 13:05:00|3521.96|3520.46|3521.96|3520.46|3521.96|3520.46|3520.96|3519.46|1047
1608729000000|2020-12-23 13:10:00|3520.96|3519.46|3519.96|3518.46|3520.96|3519.46|3519.96|3518.46|840
1608729300000|2020-12-23 13:15:00|3520.96|3519.46|3520.96|3519.46|3520.96|3519.46|3520.96|3519.46|1015
1608729600000|2020-12-23 13:20:00|3521.96|3520.46|3521.96|3520.46|3521.96|3520.46|3520.96|3519.46|828
1608729900000|2020-12-23 13:25:00|3520.96|3519.46|3520.96|3519.46|3521.96|3520.46|3519.96|3518.46|807
1608730200000|2020-12-23 13:30:00|3519.96|3518.46|3519.96|3518.46|3520.96|3519.46|3518.96|3517.46|2589
1608730500000|2020-12-23 13:35:00|3520.96|3519.46|3522.96|3521.46|3523.96|3522.46|3520.96|3519.46|5038
1608730800000|2020-12-23 13:40:00|3521.96|3520.46|3522.96|3521.46|3522.96|3521.46|3520.96|3519.46|1319
1608731100000|2020-12-23 13:45:00|3523.96|3522.46|3523.96|3522.46|3524.96|3523.46|3523.96|3522.46|1732
1608731400000|2020-12-23 13:50:00|3524.46|3522.96|3524.96|3523.46|3524.96|3523.46|3523.96|3522.46|2347
1608731700000|2020-12-23 13:55:00|3523.96|3522.46|3526.96|3525.46|3526.96|3525.46|3523.96|3522.46|2232
1608732000000|2020-12-23 14:00:00|3525.96|3524.46|3526.96|3525.46|3526.96|3525.46|3524.96|3523.46|2718
1608732300000|2020-12-23 14:05:00|3525.96|3524.46|3526.96|3525.46|3527.96|3526.46|3525.96|3524.46|1557
1608732600000|2020-12-23 14:10:00|||||||||1482
1608732900000|2020-12-23 14:15:00|3527.96|3526.46|3530.96|3529.46|3531.96|3530.46|3527.96|3526.46|7966
1608733200000|2020-12-23 14:20:00|3529.96|3528.46|3533.96|3532.46|3533.96|3532.46|3529.96|3528.46|5417
1608733500000|2020-12-23 14:25:00|3534.96|3533.46|3534.96|3533.46|3537.96|3536.46|3533.96|3532.46|7790
1608733800000|2020-12-23 14:30:00|3535.96|3534.46|3533.96|3532.46|3535.96|3534.46|3531.96|3530.46|9295
1608734100000|2020-12-23 14:35:00|3532.96|3531.46|3534.96|3533.46|3535.96|3534.46|3531.96|3530.46|5715
1608734400000|2020-12-23 14:40:00|3535.96|3534.46|3534.96|3533.46|3537.96|3536.46|3534.96|3533.46|4331
1608734700000|2020-12-23 14:45:00|3535.96|3534.46|3535.96|3534.46|3536.96|3535.46|3530.96|3529.46|6932
1608735000000|2020-12-23 14:50:00|3536.96|3535.46|3536.96|3535.46|3538.96|3537.46|3536.96|3535.46|6031
1608735300000|2020-12-23 14:55:00|3537.96|3536.46|3536.96|3535.46|3537.96|3536.46|3534.96|3533.46|5216
1608735600000|2020-12-23 15:00:00|3535.96|3534.46|3537.96|3536.46|3540.96|3539.46|3534.96|3533.46|14304
1608735900000|2020-12-23 15:05:00|3538.96|3537.46|3534.96|3533.46|3540.96|3539.46|3533.96|3532.46|5556
1608736200000|2020-12-23 15:10:00|3534.3|3532.8|3531.3|3529.8|3537.3|3535.8|3530.3|3528.8|7580
1608736500000|2020-12-23 15:15:00|3532.3|3530.8|3527.3|3525.8|3532.3|3530.8|3524.3|3522.8|8424
1608736800000|2020-12-23 15:20:00|3528.3|3526.8|3526.3|3524.8|3528.3|3526.8|3525.3|3523.8|3335
1608737100000|2020-12-23 15:25:00|3527.3|3525.8|3528.3|3526.8|3529.3|3527.8|3527.3|3525.8|4708
1608737400000|2020-12-23 15:30:00|3529.3|3527.8|3528.3|3526.8|3531.3|3529.8|3528.3|3526.8|4015
1608737700000|2020-12-23 15:35:00|3527.3|3525.8|3529.3|3527.8|3529.3|3527.8|3527.3|3525.8|5467
1608738000000|2020-12-23 15:40:00|3528.3|3526.8|3529.3|3527.8|3531.3|3529.8|3527.3|3525.8|3153
1608738300000|2020-12-23 15:45:00|3530.3|3528.8|3530.3|3528.8|3530.3|3528.8|3529.3|3527.8|1818
1608738600000|2020-12-23 15:50:00|3531.3|3529.8|3530.3|3528.8|3531.3|3529.8|3529.3|3527.8|3553
1608738900000|2020-12-23 15:55:00|3531.3|3529.8|3534.3|3532.8|3535.3|3533.8|3530.3|3528.8|3071
1608739200000|2020-12-23 16:00:00|3533.3|3531.8|3536.3|3534.8|3536.3|3534.8|3533.3|3531.8|4023
1608739500000|2020-12-23 16:05:00|3535.3|3533.8|3535.3|3533.8|3538.3|3536.8|3535.3|3533.8|4293
1608739800000|2020-12-23 16:10:00|3536.3|3534.8|3541.3|3539.8|3543.3|3541.8|3536.3|3534.8|7083
1608740100000|2020-12-23 16:15:00|3540.3|3538.8|3543.3|3541.8|3543.3|3541.8|3540.3|3538.8|7923
1608740400000|2020-12-23 16:20:00|3544.3|3542.8|3543.3|3541.8|3545.3|3543.8|3543.3|3541.8|8547
1608740700000|2020-12-23 16:25:00|3542.3|3540.8|3544.3|3542.8|3546.3|3544.8|3542.3|3540.8|23587
1608741000000|2020-12-23 16:30:00|3543.3|3541.8|3540.3|3538.8|3544.3|3542.8|3539.3|3537.8|45842
1608741300000|2020-12-23 16:35:00|3539.3|3537.8|3538.3|3536.8|3540.3|3538.8|3538.3|3536.8|14574
1608741600000|2020-12-23 16:40:00|3539.3|3537.8|3539.3|3537.8|3539.3|3537.8|3538.3|3536.8|6267
1608741900000|2020-12-23 16:45:00|3538.3|3536.8|3540.3|3538.8|3540.3|3538.8|3538.3|3536.8|5369
1608742200000|2020-12-23 16:50:00|3540.8|3539.3|3541.3|3539.8|3541.3|3539.8|3540.3|3538.8|3510
1608742500000|2020-12-23 16:55:00|3542.3|3540.8|3542.3|3540.8|3543.3|3541.8|3542.3|3540.8|2105
1608742800000|2020-12-23 17:00:00|3541.3|3539.8|3542.3|3540.8|3542.3|3540.8|3541.3|3539.8|1705
1608743100000|2020-12-23 17:05:00|3541.3|3539.8|3540.3|3538.8|3542.3|3540.8|3540.3|3538.8|1810
1608743400000|2020-12-23 17:10:00|3541.3|3539.8|3542.3|3540.8|3542.3|3540.8|3541.3|3539.8|1393
1608743700000|2020-12-23 17:15:00|3541.3|3539.8|3539.3|3537.8|3541.3|3539.8|3539.3|3537.8|2566
1608744000000|2020-12-23 17:20:00|3538.3|3536.8|3538.3|3536.8|3539.3|3537.8|3538.3|3536.8|2314
1608744300000|2020-12-23 17:25:00|3537.3|3535.8|3538.3|3536.8|3539.3|3537.8|3537.3|3535.8|1411
1608744600000|2020-12-23 17:30:00|3539.3|3537.8|3540.3|3538.8|3540.3|3538.8|3539.3|3537.8|664
1608744900000|2020-12-23 17:35:00|3541.3|3539.8|3541.3|3539.8|3541.3|3539.8|3541.3|3539.8|769
1608745200000|2020-12-23 17:40:00|3542.3|3540.8|3542.3|3540.8|3542.3|3540.8|3542.3|3540.8|428
1608745500000|2020-12-23 17:45:00|3541.3|3539.8|3541.3|3539.8|3541.3|3539.8|3541.3|3539.8|466
1608745800000|2020-12-23 17:50:00|3540.3|3538.8|3540.3|3538.8|3540.3|3538.8|3540.3|3538.8|894
1608746100000|2020-12-23 17:55:00|3541.3|3539.8|3540.3|3538.8|3541.3|3539.8|3539.3|3537.8|350
1608746400000|2020-12-23 18:00:00|3541.3|3539.8|3541.3|3539.8|3541.3|3539.8|3540.3|3538.8|890
1608746700000|2020-12-23 18:05:00|3540.3|3538.8|3542.3|3540.8|3542.3|3540.8|3540.3|3538.8|594
1608747000000|2020-12-23 18:10:00|3543.3|3541.8|3543.3|3541.8|3543.3|3541.8|3542.3|3540.8|1075
1608747300000|2020-12-23 18:15:00|3542.3|3540.8|3541.3|3539.8|3543.3|3541.8|3541.3|3539.8|488
1608747600000|2020-12-23 18:20:00|3542.3|3540.8|3542.3|3540.8|3542.3|3540.8|3542.3|3540.8|108
1608747900000|2020-12-23 18:25:00|3543.3|3541.8|3543.3|3541.8|3543.3|3541.8|3542.3|3540.8|596
1608748200000|2020-12-23 18:30:00|3544.3|3542.8|3545.3|3543.8|3545.3|3543.8|3544.3|3542.8|1130
1608748500000|2020-12-23 18:35:00|3546.3|3544.8|3546.3|3544.8|3546.3|3544.8|3546.3|3544.8|755
1608748800000|2020-12-23 18:40:00|3547.3|3545.8|3547.3|3545.8|3547.3|3545.8|3547.3|3545.8|412
1608749100000|2020-12-23 18:45:00|||||||||84
1608749400000|2020-12-23 18:50:00|3548.3|3546.8|3547.3|3545.8|3548.3|3546.8|3547.3|3545.8|1524
1608749700000|2020-12-23 18:55:00|3546.3|3544.8|3546.3|3544.8|3546.3|3544.8|3545.3|3543.8|339
1608750000000|2020-12-23 19:00:00|3547.3|3545.8|3545.3|3543.8|3547.3|3545.8|3545.3|3543.8|216
1608750300000|2020-12-23 19:05:00|3546.3|3544.8|3544.3|3542.8|3546.3|3544.8|3544.3|3542.8|666
1608750600000|2020-12-23 19:10:00|3545.3|3543.8|3545.3|3543.8|3546.3|3544.8|3544.3|3542.8|762
1608750900000|2020-12-23 19:15:00|3544.3|3542.8|3544.3|3542.8|3544.3|3542.8|3544.3|3542.8|109
1608751200000|2020-12-23 19:20:00|||||||||92
1608751500000|2020-12-23 19:25:00|||||||||142
1608751800000|2020-12-23 19:30:00|3545.3|3543.8|3544.3|3542.8|3545.3|3543.8|3544.3|3542.8|205
1608752100000|2020-12-23 19:35:00|3543.3|3541.8|3543.3|3541.8|3543.3|3541.8|3543.3|3541.8|606
1608752400000|2020-12-23 19:40:00|3544.3|3542.8|3543.3|3541.8|3544.3|3542.8|3543.3|3541.8|280
1608752700000|2020-12-23 19:45:00|3542.3|3540.8|3543.3|3541.8|3543.3|3541.8|3542.3|3540.8|672
1608753000000|2020-12-23 19:50:00|3542.3|3540.8|3542.3|3540.8|3542.3|3540.8|3542.3|3540.8|340
1608753300000|2020-12-23 19:55:00|3541.3|3539.8|3540.3|3538.8|3542.3|3540.8|3540.3|3538.8|834
1608753600000|2020-12-23 20:00:00|3539.3|3537.8|3540.3|3538.8|3540.3|3538.8|3539.3|3537.8|400
1608753900000|2020-12-23 20:05:00|3539.8|3538.3|3539.3|3537.8|3539.8|3538.3|3538.3|3536.8|1216
1608754200000|2020-12-23 20:10:00|3540.3|3538.8|3540.3|3538.8|3541.3|3539.8|3539.3|3537.8|393
1608754500000|2020-12-23 20:15:00|3541.3|3539.8|3540.3|3538.8|3541.3|3539.8|3540.3|3538.8|283
1608754800000|2020-12-23 20:20:00|3539.3|3537.8|3538.3|3536.8|3539.3|3537.8|3538.3|3536.8|1112
1608755100000|2020-12-23 20:25:00|3538.8|3537.3|3537.3|3535.8|3538.8|3537.3|3537.3|3535.8|1136
1608755400000|2020-12-23 20:30:00|3538.3|3536.8|3539.3|3537.8|3539.3|3537.8|3538.3|3536.8|674
1608755700000|2020-12-23 20:35:00|3540.3|3538.8|3539.3|3537.8|3540.3|3538.8|3539.3|3537.8|400
1608756000000|2020-12-23 20:40:00|3540.3|3538.8|3541.3|3539.8|3541.3|3539.8|3539.3|3537.8|256
1608756300000|2020-12-23 20:45:00|3541.8|3540.3|3543.3|3541.8|3543.3|3541.8|3541.8|3540.3|1062
1608756600000|2020-12-23 20:50:00|3542.3|3540.8|3544.3|3542.8|3544.3|3542.8|3537.3|3535.8|4531
1608756900000|2020-12-23 20:55:00|3545.3|3543.8|3539.3|3537.8|3547.3|3545.8|3539.3|3537.8|8417
1608757200000|2020-12-23 21:00:00|3541.95|3538.95|3539.55|3536.55|3544.25|3541.25|3539.15|3536.15|103
1608757500000|2020-12-23 21:05:00|3539.35|3536.35|3539.15|3536.15|3539.95|3536.95|3538.05|3535.05|0
1608757800000|2020-12-23 21:10:00|3539.35|3536.35|3539.35|3536.35|3540.85|3537.85|3536.35|3533.35|0
1608758100000|2020-12-23 21:15:00|3539.55|3536.55|3540.15|3537.15|3540.15|3537.15|3538.95|3535.95|0
1608758400000|2020-12-23 21:20:00|3540.25|3537.25|3540.55|3537.55|3540.75|3537.75|3539.45|3536.45|0
1608758700000|2020-12-23 21:25:00|3540.45|3537.45|3540.15|3537.15|3540.55|3537.55|3540.15|3537.15|0
1608759000000|2020-12-23 21:30:00|3540.05|3537.05|3540.55|3537.55|3540.75|3537.75|3538.15|3535.15|0
1608759300000|2020-12-23 21:35:00|3540.05|3537.05|3540.75|3537.75|3540.75|3537.75|3539.65|3536.65|0
1608759600000|2020-12-23 21:40:00|3540.95|3537.95|3541.75|3538.75|3542.45|3539.45|3540.75|3537.75|0
1608759900000|2020-12-23 21:45:00|3542.05|3539.05|3541.75|3538.75|3542.45|3539.45|3540.95|3537.95|0
1608760200000|2020-12-23 21:50:00|3541.55|3538.55|3541.55|3538.55|3542.05|3539.05|3541.35|3538.35|0
1608760500000|2020-12-23 21:55:00|3541.75|3538.75|3544.95|3541.95|3545.45|3542.45|3541.55|3538.55|0
1608760800000|2020-12-23 22:00:00|3544.85|3541.85|3544.45|3541.45|3544.85|3541.85|3544.15|3541.15|0
1608761100000|2020-12-23 22:05:00|3544.35|3541.35|3544.45|3541.45|3544.55|3541.55|3544.35|3541.35|0
1608761400000|2020-12-23 22:10:00|3544.55|3541.55|3544.35|3541.35|3544.55|3541.55|3544.35|3541.35|0
1608761700000|2020-12-23 22:15:00|3544.45|3541.45|3544.25|3541.25|3544.45|3541.45|3544.25|3541.25|0
1608762300000|2020-12-23 22:25:00|3544.15|3541.15|3543.95|3540.95|3544.15|3541.15|3543.95|3540.95|0
1608762600000|2020-12-23 22:30:00|3544.05|3541.05|3543.95|3540.95|3544.05|3541.05|3543.95|3540.95|0
1608762900000|2020-12-23 22:35:00|3543.85|3540.85|3543.85|3540.85|3543.95|3540.95|3543.85|3540.85|0
1608763200000|2020-12-23 22:40:00|3543.75|3540.75|3543.85|3540.85|3543.95|3540.95|3543.75|3540.75|0
1608763500000|2020-12-23 22:45:00|3543.95|3540.95|3544.05|3541.05|3544.25|3541.25|3543.85|3540.85|0
1608763800000|2020-12-23 22:50:00|3544.15|3541.15|3544.25|3541.25|3544.25|3541.25|3543.95|3540.95|0
1608764100000|2020-12-23 22:55:00|3544.45|3541.45|3544.55|3541.55|3544.65|3541.65|3544.25|3541.25|0
1608764400000|2020-12-23 23:00:00|3544.75|3541.75|3544.95|3541.95|3546.25|3543.25|3543.85|3540.85|0
1608764700000|2020-12-23 23:05:00|3545.05|3542.05|3544.25|3541.25|3545.15|3542.15|3543.25|3540.25|0
1608765000000|2020-12-23 23:10:00|3544.15|3541.15|3544.95|3541.95|3545.35|3542.35|3544.15|3541.15|0
1608765300000|2020-12-23 23:15:00|3544.75|3541.75|3545.35|3542.35|3545.55|3542.55|3543.85|3540.85|0
1608765600000|2020-12-23 23:20:00|3545.25|3542.25|3545.55|3542.55|3546.25|3543.25|3545.15|3542.15|0
1608765900000|2020-12-23 23:25:00|3545.45|3542.45|3545.35|3542.35|3545.55|3542.55|3544.75|3541.75|0
1608766200000|2020-12-23 23:30:00|3545.15|3542.15|3544.45|3541.45|3545.15|3542.15|3543.45|3540.45|0
1608766500000|2020-12-23 23:35:00|3544.75|3541.75|3543.45|3540.45|3544.75|3541.75|3542.75|3539.75|0
1608766800000|2020-12-23 23:40:00|3543.35|3540.35|3543.35|3540.35|3543.45|3540.45|3541.95|3538.95|0
1608767100000|2020-12-23 23:45:00|3543.45|3540.45|3544.25|3541.25|3544.45|3541.45|3542.75|3539.75|0
1608767400000|2020-12-23 23:50:00|3544.45|3541.45|3545.35|3542.35|3545.55|3542.55|3544.25|3541.25|0
1608767700000|2020-12-23 23:55:00|3545.15|3542.15|3544.45|3541.45|3545.35|3542.35|3544.05|3541.05|0
1608768000000|2020-12-24 00:00:00|3544.25|3541.25|3545.65|3542.65|3546.45|3543.45|3543.45|3540.45|0
1608768300000|2020-12-24 00:05:00|3545.55|3542.55|3545.55|3542.55|3546.25|3543.25|3544.95|3541.95|0
1608768600000|2020-12-24 00:10:00|3545.35|3542.35|3545.25|3542.25|3546.65|3543.65|3545.15|3542.15|0
1608768900000|2020-12-24 00:15:00|3545.15|3542.15|3543.25|3540.25|3545.55|3542.55|3543.25|3540.25|0
1608769200000|2020-12-24 00:20:00|3542.95|3539.95|3543.35|3540.35|3543.65|3540.65|3542.75|3539.75|0
1608769500000|2020-12-24 00:25:00|3543.45|3540.45|3543.65|3540.65|3543.85|3540.85|3542.15|3539.15|0
1608769800000|2020-12-24 00:30:00|3543.75|3540.75|3542.95|3539.95|3543.85|3540.85|3542.95|3539.95|0
1608770100000|2020-12-24 00:35:00|3542.85|3539.85|3542.95|3539.95|3543.25|3540.25|3542.75|3539.75|0
1608770400000|2020-12-24 00:40:00|3542.85|3539.85|3543.45|3540.45|3543.85|3540.85|3542.75|3539.75|0
1608770700000|2020-12-24 00:45:00|3543.55|3540.55|3543.65|3540.65|3543.65|3540.65|3543.25|3540.25|0
1608771000000|2020-12-24 00:50:00|3543.75|3540.75|3543.25|3540.25|3543.75|3540.75|3542.75|3539.75|0
1608771300000|2020-12-24 00:55:00|3542.95|3539.95|3543.85|3540.85|3544.75|3541.75|3542.95|3539.95|0
1608771600000|2020-12-24 01:00:00|3544.05|3541.05|3544.25|3541.25|3544.45|3541.45|3542.95|3539.95|0
1608771900000|2020-12-24 01:05:00|3544.15|3541.15|3545.15|3542.15|3545.35|3542.35|3543.45|3540.45|0
1608772200000|2020-12-24 01:10:00|3545.25|3542.25|3546.05|3543.05|3546.05|3543.05|3544.95|3541.95|0
1608772500000|2020-12-24 01:15:00|3545.75|3542.75|3546.45|3543.45|3546.45|3543.45|3545.35|3542.35|0
1608772800000|2020-12-24 01:20:00|3546.25|3543.25|3546.85|3543.85|3547.05|3544.05|3546.05|3543.05|0
1608773100000|2020-12-24 01:25:00|3546.75|3543.75|3546.65|3543.65|3547.05|3544.05|3546.45|3543.45|0
1608773400000|2020-12-24 01:30:00|3546.55|3543.55|3544.45|3541.45|3546.65|3543.65|3540.05|3537.05|0
1608773700000|2020-12-24 01:35:00|3544.25|3541.25|3545.75|3542.75|3546.45|3543.45|3544.25|3541.25|0
1608774000000|2020-12-24 01:40:00|3545.55|3542.55|3545.75|3542.75|3546.25|3543.25|3545.15|3542.15|0
1608774300000|2020-12-24 01:45:00|3546.25|3543.25|3547.95|3544.95|3548.55|3545.55|3546.25|3543.25|0
1608774600000|2020-12-24 01:50:00|3548.15|3545.15|3549.75|3546.75|3549.95|3546.95|3547.75|3544.75|0
1608774900000|2020-12-24 01:55:00|3549.95|3546.95|3549.25|3546.25|3550.15|3547.15|3549.25|3546.25|0
1608775200000|2020-12-24 02:00:00|3549.05|3546.05|3549.55|3546.55|3549.55|3546.55|3548.85|3545.85|0
1608775500000|2020-12-24 02:05:00|3549.65|3546.65|3550.15|3547.15|3550.55|3547.55|3549.65|3546.65|0
1608775800000|2020-12-24 02:10:00|3549.95|3546.95|3549.75|3546.75|3550.15|3547.15|3549.55|3546.55|0
1608776100000|2020-12-24 02:15:00|3549.55|3546.55|3549.95|3546.95|3550.15|3547.15|3549.55|3546.55|0
1608776400000|2020-12-24 02:20:00|3550.15|3547.15|3550.55|3547.55|3550.85|3547.85|3549.95|3546.95|0
1608776700000|2020-12-24 02:25:00|3550.45|3547.45|3551.05|3548.05|3551.05|3548.05|3550.35|3547.35|0
1608777000000|2020-12-24 02:30:00|3551.25|3548.25|3551.45|3548.45|3551.65|3548.65|3551.15|3548.15|0
1608777300000|2020-12-24 02:35:00|3551.65|3548.65|3552.05|3549.05|3552.95|3549.95|3551.65|3548.65|0
1608777600000|2020-12-24 02:40:00|3551.85|3548.85|3550.15|3547.15|3551.85|3548.85|3550.15|3547.15|0
1608777900000|2020-12-24 02:45:00|3550.35|3547.35|3550.55|3547.55|3551.05|3548.05|3550.15|3547.15|0
1608778200000|2020-12-24 02:50:00|3550.35|3547.35|3550.15|3547.15|3550.35|3547.35|3549.75|3546.75|0
1608778500000|2020-12-24 02:55:00|3550.35|3547.35|3550.15|3547.15|3550.35|3547.35|3549.55|3546.55|0
1608778800000|2020-12-24 03:00:00|3550.35|3547.35|3550.55|3547.55|3551.25|3548.25|3550.35|3547.35|0
1608779100000|2020-12-24 03:05:00|3550.35|3547.35|3548.65|3545.65|3550.55|3547.55|3548.25|3545.25|0
1608779400000|2020-12-24 03:10:00|3548.45|3545.45|3548.55|3545.55|3549.55|3546.55|3548.05|3545.05|0
1608779700000|2020-12-24 03:15:00|3548.25|3545.25|3549.15|3546.15|3549.15|3546.15|3548.25|3545.25|0
1608780000000|2020-12-24 03:20:00|3548.95|3545.95|3548.95|3545.95|3549.15|3546.15|3548.25|3545.25|0
1608780300000|2020-12-24 03:25:00|3549.15|3546.15|3548.75|3545.75|3549.15|3546.15|3548.25|3545.25|0
1608780600000|2020-12-24 03:30:00|3548.95|3545.95|3548.25|3545.25|3548.95|3545.95|3548.05|3545.05|0
1608780900000|2020-12-24 03:35:00|3548.05|3545.05|3548.05|3545.05|3548.25|3545.25|3547.65|3544.65|0
1608781200000|2020-12-24 03:40:00|3547.95|3544.95|3548.25|3545.25|3548.55|3545.55|3547.85|3544.85|0
1608781500000|2020-12-24 03:45:00|3548.15|3545.15|3548.25|3545.25|3548.25|3545.25|3547.65|3544.65|0
1608781800000|2020-12-24 03:50:00|3548.55|3545.55|3548.55|3545.55|3548.55|3545.55|3548.25|3545.25|0
1608782100000|2020-12-24 03:55:00|3548.75|3545.75|3548.75|3545.75|3548.75|3545.75|3548.55|3545.55|0
1608782400000|2020-12-24 04:00:00|3548.65|3545.65|3548.05|3545.05|3548.75|3545.75|3548.05|3545.05|0
1608782700000|2020-12-24 04:05:00|3547.85|3544.85|3547.05|3544.05|3547.85|3544.85|3546.75|3543.75|0
1608783000000|2020-12-24 04:10:00|3546.75|3543.75|3547.25|3544.25|3547.45|3544.45|3546.55|3543.55|0
1608783300000|2020-12-24 04:15:00|3547.45|3544.45|3547.05|3544.05|3547.45|3544.45|3547.05|3544.05|0
1608783600000|2020-12-24 04:20:00|3547.25|3544.25|3547.85|3544.85|3548.05|3545.05|3547.05|3544.05|0
1608783900000|2020-12-24 04:25:00|3547.95|3544.95|3548.75|3545.75|3548.95|3545.95|3547.95|3544.95|0
1608784200000|2020-12-24 04:30:00|3548.95|3545.95|3550.25|3547.25|3550.45|3547.45|3548.95|3545.95|0
1608784500000|2020-12-24 04:35:00|3550.15|3547.15|3549.85|3546.85|3550.45|3547.45|3549.55|3546.55|0
1608784800000|2020-12-24 04:40:00|3549.65|3546.65|3549.55|3546.55|3549.85|3546.85|3549.35|3546.35|0
1608785100000|2020-12-24 04:45:00|3549.45|3546.45|3549.55|3546.55|3549.55|3546.55|3549.35|3546.35|0
1608785400000|2020-12-24 04:50:00|3549.45|3546.45|3549.85|3546.85|3550.05|3547.05|3549.15|3546.15|0
1608785700000|2020-12-24 04:55:00|3549.65|3546.65|3548.75|3545.75|3549.65|3546.65|3548.75|3545.75|0
1608786000000|2020-12-24 05:00:00|3548.85|3545.85|3547.45|3544.45|3548.95|3545.95|3546.75|3543.75|0
1608786300000|2020-12-24 05:05:00|3547.25|3544.25|3547.05|3544.05|3547.45|3544.45|3546.65|3543.65|0
1608786600000|2020-12-24 05:10:00|3546.75|3543.75|3548.55|3545.55|3548.55|3545.55|3546.75|3543.75|0
1608786900000|2020-12-24 05:15:00|3548.35|3545.35|3548.55|3545.55|3548.75|3545.75|3548.05|3545.05|0
1608787200000|2020-12-24 05:20:00|3548.35|3545.35|3549.55|3546.55|3549.55|3546.55|3548.35|3545.35|0
1608787500000|2020-12-24 05:25:00|3549.35|3546.35|3549.15|3546.15|3549.35|3546.35|3549.15|3546.15|0
1608787800000|2020-12-24 05:30:00|3549.05|3546.05|3548.25|3545.25|3549.15|3546.15|3548.15|3545.15|0
1608788100000|2020-12-24 05:35:00|3548.15|3545.15|3547.85|3544.85|3548.25|3545.25|3547.65|3544.65|0
1608788400000|2020-12-24 05:40:00|3547.65|3544.65|3547.25|3544.25|3547.85|3544.85|3547.05|3544.05|0
1608788700000|2020-12-24 05:45:00|3547.05|3544.05|3547.85|3544.85|3547.85|3544.85|3547.05|3544.05|0
1608789000000|2020-12-24 05:50:00|3548.05|3545.05|3548.25|3545.25|3548.55|3545.55|3547.65|3544.65|0
1608789300000|2020-12-24 05:55:00|3548.55|3545.55|3548.65|3545.65|3548.95|3545.95|3547.45|3544.45|0
1608789600000|2020-12-24 06:00:00|3548.75|3545.75|3549.15|3546.15|3549.55|3546.55|3548.55|3545.55|0
1608789900000|2020-12-24 06:05:00|3549.05|3546.05|3548.75|3545.75|3549.15|3546.15|3548.55|3545.55|0
1608790200000|2020-12-24 06:10:00|3548.85|3545.85|3550.05|3547.05|3550.05|3547.05|3548.55|3545.55|0
1608790500000|2020-12-24 06:15:00|3549.85|3546.85|3549.35|3546.35|3550.25|3547.25|3549.15|3546.15|0
1608790800000|2020-12-24 06:20:00|3549.55|3546.55|3550.05|3547.05|3550.25|3547.25|3549.55|3546.55|0
1608791100000|2020-12-24 06:25:00|3549.95|3546.95|3549.45|3546.45|3549.95|3546.95|3549.35|3546.35|0
1608791400000|2020-12-24 06:30:00|3549.55|3546.55|3548.95|3545.95|3549.85|3546.85|3548.75|3545.75|0
1608791700000|2020-12-24 06:35:00|3549.15|3546.15|3549.85|3546.85|3549.85|3546.85|3548.95|3545.95|0
1608792000000|2020-12-24 06:40:00|3549.65|3546.65|3550.25|3547.25|3550.25|3547.25|3549.55|3546.55|0
1608792300000|2020-12-24 06:45:00|3550.05|3547.05|3550.05|3547.05|3550.25|3547.25|3549.85|3546.85|0
1608792600000|2020-12-24 06:50:00|3550.25|3547.25|3549.85|3546.85|3550.25|3547.25|3549.55|3546.55|0
1608792900000|2020-12-24 06:55:00|3550.05|3547.05|3551.25|3548.25|3551.25|3548.25|3549.85|3546.85|0
1608793200000|2020-12-24 07:00:00|3551.05|3548.05|3550.85|3547.85|3552.05|3549.05|3550.85|3547.85|0
1608793500000|2020-12-24 07:05:00|3550.95|3547.95|3550.35|3547.35|3551.05|3548.05|3549.95|3546.95|0
1608793800000|2020-12-24 07:10:00|3550.55|3547.55|3550.15|3547.15|3551.05|3548.05|3549.95|3546.95|0
1608794100000|2020-12-24 07:15:00|3550.05|3547.05|3549.75|3546.75|3550.15|3547.15|3549.55|3546.55|0
1608794400000|2020-12-24 07:20:00|3550.15|3547.15|3549.85|3546.85|3551.25|3548.25|3549.75|3546.75|0
1608794700000|2020-12-24 07:25:00|3549.95|3546.95|3550.05|3547.05|3550.35|3547.35|3549.55|3546.55|0
1608795000000|2020-12-24 07:30:00|3549.95|3546.95|3549.75|3546.75|3550.45|3547.45|3549.55|3546.55|0
1608795300000|2020-12-24 07:35:00|3549.55|3546.55|3549.05|3546.05|3549.75|3546.75|3548.85|3545.85|0
1608795600000|2020-12-24 07:40:00|3549.15|3546.15|3550.35|3547.35|3550.55|3547.55|3549.05|3546.05|0
1608795900000|2020-12-24 07:45:00|3550.25|3547.25|3550.35|3547.35|3550.85|3547.85|3549.95|3546.95|0
1608796200000|2020-12-24 07:50:00|3550.15|3547.15|3551.65|3548.65|3551.65|3548.65|3550.15|3547.15|0
1608796500000|2020-12-24 07:55:00|3551.55|3548.55|3550.85|3547.85|3552.05|3549.05|3550.85|3547.85|0
1608796800000|2020-12-24 08:00:00|3550.55|3547.55|3549.85|3546.85|3552.05|3549.05|3549.25|3546.25|0
1608797100000|2020-12-24 08:05:00|3549.65|3546.65|3549.85|3546.85|3550.85|3547.85|3547.65|3544.65|0
1608797400000|2020-12-24 08:10:00|3550.05|3547.05|3549.85|3546.85|3550.25|3547.25|3549.35|3546.35|0
1608797700000|2020-12-24 08:15:00|3549.95|3546.95|3550.05|3547.05|3551.35|3548.35|3549.85|3546.85|0
1608798000000|2020-12-24 08:20:00|3550.25|3547.25|3550.65|3547.65|3550.85|3547.85|3549.85|3546.85|0
1608798300000|2020-12-24 08:25:00|3550.45|3547.45|3550.45|3547.45|3550.85|3547.85|3550.35|3547.35|0
1608798600000|2020-12-24 08:30:00|3550.35|3547.35|3548.05|3545.05|3550.35|3547.35|3547.15|3544.15|0
1608798900000|2020-12-24 08:35:00|3547.95|3544.95|3548.05|3545.05|3548.45|3545.45|3547.85|3544.85|0
1608799200000|2020-12-24 08:40:00|3547.95|3544.95|3547.05|3544.05|3548.05|3545.05|3546.95|3543.95|0
1608799500000|2020-12-24 08:45:00|3546.95|3543.95|3546.95|3543.95|3547.55|3544.55|3546.75|3543.75|0
1608799800000|2020-12-24 08:50:00|3547.15|3544.15|3545.55|3542.55|3547.15|3544.15|3545.25|3542.25|0
1608800100000|2020-12-24 08:55:00|3544.55|3541.55|3544.85|3541.85|3545.15|3542.15|3543.75|3540.75|0
1608800400000|2020-12-24 09:00:00|3544.65|3541.65|3545.85|3542.85|3545.85|3542.85|3544.35|3541.35|0
1608800700000|2020-12-24 09:05:00|3545.65|3542.65|3545.45|3542.45|3546.05|3543.05|3545.15|3542.15|0
1608801000000|2020-12-24 09:10:00|3545.65|3542.65|3545.65|3542.65|3545.95|3542.95|3545.25|3542.25|0
1608801300000|2020-12-24 09:15:00|3545.75|3542.75|3547.35|3544.35|3547.65|3544.65|3545.65|3542.65|0
1608801600000|2020-12-24 09:20:00|3547.45|3544.45|3545.85|3542.85|3547.85|3544.85|3545.85|3542.85|0
1608801900000|2020-12-24 09:25:00|3546.05|3543.05|3546.95|3543.95|3546.95|3543.95|3546.05|3543.05|0
1608802200000|2020-12-24 09:30:00|3546.75|3543.75|3546.75|3543.75|3546.85|3543.85|3546.55|3543.55|0
1608802500000|2020-12-24 09:35:00|3546.95|3543.95|3546.55|3543.55|3546.95|3543.95|3546.35|3543.35|0
1608802800000|2020-12-24 09:40:00|3546.35|3543.35|3545.45|3542.45|3546.75|3543.75|3545.45|3542.45|0
1608803100000|2020-12-24 09:45:00|3545.25|3542.25|3546.35|3543.35|3546.35|3543.35|3544.85|3541.85|0
1608803400000|2020-12-24 09:50:00|3546.55|3543.55|3545.85|3542.85|3546.55|3543.55|3545.85|3542.85|0
1608803700000|2020-12-24 09:55:00|3546.05|3543.05|3545.95|3542.95|3546.05|3543.05|3545.65|3542.65|0
1608804000000|2020-12-24 10:00:00|3545.85|3542.85|3546.35|3543.35|3546.35|3543.35|3545.45|3542.45|0
1608804300000|2020-12-24 10:05:00|3546.05|3543.05|3546.75|3543.75|3547.15|3544.15|3546.05|3543.05|0
1608804600000|2020-12-24 10:10:00|3546.65|3543.65|3546.95|3543.95|3547.15|3544.15|3546.65|3543.65|0
1608804900000|2020-12-24 10:15:00|3547.15|3544.15|3547.15|3544.15|3547.65|3544.65|3546.95|3543.95|0
1608805200000|2020-12-24 10:20:00|3547.25|3544.25|3546.75|3543.75|3547.35|3544.35|3546.75|3543.75|0
1608805500000|2020-12-24 10:25:00|3546.95|3543.95|3546.55|3543.55|3546.95|3543.95|3546.55|3543.55|0
1608805800000|2020-12-24 10:30:00|3546.75|3543.75|3546.55|3543.55|3546.75|3543.75|3546.55|3543.55|0
1608806100000|2020-12-24 10:35:00|3546.75|3543.75|3546.75|3543.75|3546.75|3543.75|3546.55|3543.55|0
1608806400000|2020-12-24 10:40:00|3546.65|3543.65|3547.45|3544.45|3547.65|3544.65|3546.65|3543.65|0
1608806700000|2020-12-24 10:45:00|3547.35|3544.35|3546.95|3543.95|3547.35|3544.35|3546.95|3543.95|0
1608807000000|2020-12-24 10:50:00|3547.15|3544.15|3546.35|3543.35|3547.15|3544.15|3546.35|3543.35|0
1608807300000|2020-12-24 10:55:00|3546.05|3543.05|3546.35|3543.35|3546.75|3543.75|3545.95|3542.95|0
1608807600000|2020-12-24 11:00:00|3546.55|3543.55|3545.65|3542.65|3546.55|3543.55|3545.65|3542.65|0
1608807900000|2020-12-24 11:05:00|3545.45|3542.45|3544.85|3541.85|3545.45|3542.45|3544.15|3541.15|0
1608808200000|2020-12-24 11:10:00|3545.05|3542.05|3545.05|3542.05|3545.05|3542.05|3544.85|3541.85|0
1608808800000|2020-12-24 11:20:00|3545.85|3542.85|3545.65|3542.65|3546.05|3543.05|3545.25|3542.25|0
1608809100000|2020-12-24 11:25:00|3545.85|3542.85|3544.55|3541.55|3545.85|3542.85|3544.35|3541.35|0
1608809400000|2020-12-24 11:30:00|3544.85|3541.85|3544.55|3541.55|3544.85|3541.85|3544.15|3541.15|0
1608809700000|2020-12-24 11:35:00|3544.65|3541.65|3544.85|3541.85|3545.05|3542.05|3544.55|3541.55|0
1608810000000|2020-12-24 11:40:00|3544.65|3541.65|3545.05|3542.05|3545.25|3542.25|3544.65|3541.65|0
1608810300000|2020-12-24 11:45:00|3545.25|3542.25|3545.25|3542.25|3545.85|3542.85|3544.85|3541.85|0
1608810600000|2020-12-24 11:50:00|3545.15|3542.15|3545.65|3542.65|3545.85|3542.85|3545.15|3542.15|0
1608810900000|2020-12-24 11:55:00|3545.45|3542.45|3545.65|3542.65|3545.85|3542.85|3545.35|3542.35|0
1608811200000|2020-12-24 12:00:00|3545.45|3542.45|3544.35|3541.35|3545.45|3542.45|3544.35|3541.35|0
1608811500000|2020-12-24 12:05:00|3544.15|3541.15|3544.35|3541.35|3544.85|3541.85|3543.95|3540.95|0
1608811800000|2020-12-24 12:10:00|3544.55|3541.55|3544.65|3541.65|3544.85|3541.85|3543.95|3540.95|0
1608812100000|2020-12-24 12:15:00|3544.85|3541.85|3544.85|3541.85|3544.85|3541.85|3544.35|3541.35|0
1608812400000|2020-12-24 12:20:00|3544.55|3541.55|3544.55|3541.55|3544.95|3541.95|3544.55|3541.55|0
1608812700000|2020-12-24 12:25:00|3544.35|3541.35|3544.35|3541.35|3544.55|3541.55|3544.15|3541.15|0
1608813000000|2020-12-24 12:30:00|3544.45|3541.45|3542.85|3539.85|3544.45|3541.45|3542.45|3539.45|0
1608813300000|2020-12-24 12:35:00|3542.45|3539.45|3542.25|3539.25|3542.65|3539.65|3541.35|3538.35|0
1608813600000|2020-12-24 12:40:00|3542.45|3539.45|3542.55|3539.55|3542.85|3539.85|3541.55|3538.55|0
1608813900000|2020-12-24 12:45:00|3542.45|3539.45|3543.25|3540.25|3543.55|3540.55|3542.45|3539.45|0
1608814200000|2020-12-24 12:50:00|3543.05|3540.05|3543.05|3540.05|3543.25|3540.25|3542.85|3539.85|0
1608814500000|2020-12-24 12:55:00|3543.25|3540.25|3543.15|3540.15|3544.15|3541.15|3543.05|3540.05|0
1608814800000|2020-12-24 13:00:00|3543.05|3540.05|3542.85|3539.85|3543.75|3540.75|3542.65|3539.65|0
1608815100000|2020-12-24 13:05:00|3542.65|3539.65|3542.45|3539.45|3543.25|3540.25|3542.45|3539.45|0
1608815400000|2020-12-24 13:10:00|3542.55|3539.55|3543.25|3540.25|3543.25|3540.25|3542.25|3539.25|0
1608815700000|2020-12-24 13:15:00|3543.05|3540.05|3543.55|3540.55|3543.95|3540.95|3542.25|3539.25|0
1608816000000|2020-12-24 13:20:00|3543.75|3540.75|3543.25|3540.25|3543.75|3540.75|3542.65|3539.65|0
1608816300000|2020-12-24 13:25:00|3543.55|3540.55|3543.25|3540.25|3543.75|3540.75|3543.25|3540.25|0
1608816600000|2020-12-24 13:30:00|3543.05|3540.05|3543.75|3540.75|3543.95|3540.95|3543.05|3540.05|0
1608816900000|2020-12-24 13:35:00|3543.65|3540.65|3543.05|3540.05|3543.75|3540.75|3543.05|3540.05|0
1608817200000|2020-12-24 13:40:00|3543.25|3540.25|3543.25|3540.25|3543.25|3540.25|3543.05|3540.05|0
1608817500000|2020-12-24 13:45:00|3543.05|3540.05|3542.45|3539.45|3543.05|3540.05|3542.05|3539.05|0
1608817800000|2020-12-24 13:50:00|3542.25|3539.25|3542.85|3539.85|3542.85|3539.85|3542.25|3539.25|0
1608818100000|2020-12-24 13:55:00|3543.05|3540.05|3543.05|3540.05|3543.05|3540.05|3542.45|3539.45|0
1608818400000|2020-12-24 14:00:00|3543.25|3540.25|3542.85|3539.85|3543.25|3540.25|3542.45|3539.45|0
1608818700000|2020-12-24 14:05:00|3542.65|3539.65|3541.75|3538.75|3542.85|3539.85|3541.75|3538.75|0
1608819000000|2020-12-24 14:10:00|3541.55|3538.55|3542.05|3539.05|3542.45|3539.45|3541.55|3538.55|0
1608819300000|2020-12-24 14:15:00|3542.25|3539.25|3541.55|3538.55|3542.45|3539.45|3541.55|3538.55|0
1608819600000|2020-12-24 14:20:00|3541.75|3538.75|3541.75|3538.75|3541.75|3538.75|3541.35|3538.35|0
1608819900000|2020-12-24 14:25:00|3542.05|3539.05|3542.25|3539.25|3542.45|3539.45|3541.75|3538.75|0
1608820200000|2020-12-24 14:30:00|3542.45|3539.45|3545.65|3542.65|3546.05|3543.05|3541.35|3538.35|0
1608820500000|2020-12-24 14:35:00|3545.45|3542.45|3544.55|3541.55|3546.35|3543.35|3543.05|3540.05|0
1608820800000|2020-12-24 14:40:00|3544.85|3541.85|3545.65|3542.65|3546.05|3543.05|3544.55|3541.55|0
1608821100000|2020-12-24 14:45:00|3545.55|3542.55|3543.05|3540.05|3545.85|3542.85|3542.65|3539.65|0
1608821400000|2020-12-24 14:50:00|3543.25|3540.25|3543.75|3540.75|3544.15|3541.15|3542.25|3539.25|0
1608821700000|2020-12-24 14:55:00|3543.95|3540.95|3544.85|3541.85|3545.15|3542.15|3543.25|3540.25|0
1608822000000|2020-12-24 15:00:00|3545.05|3542.05|3544.15|3541.15|3545.05|3542.05|3543.55|3540.55|0
1608822300000|2020-12-24 15:05:00|3544.05|3541.05|3544.85|3541.85|3546.05|3543.05|3543.55|3540.55|0
1608822600000|2020-12-24 15:10:00|3544.55|3541.55|3545.05|3542.05|3545.85|3542.85|3544.55|3541.55|0
1608822900000|2020-12-24 15:15:00|3544.85|3541.85|3545.65|3542.65|3545.85|3542.85|3544.85|3541.85|0
1608823200000|2020-12-24 15:20:00|3545.85|3542.85|3546.55|3543.55|3546.85|3543.85|3545.65|3542.65|0
1608823500000|2020-12-24 15:25:00|3546.35|3543.35|3546.75|3543.75|3547.15|3544.15|3546.35|3543.35|0
1608823800000|2020-12-24 15:30:00|3546.65|3543.65|3547.35|3544.35|3547.65|3544.65|3546.05|3543.05|0
1608824100000|2020-12-24 15:35:00|3547.25|3544.25|3545.65|3542.65|3547.35|3544.35|3545.45|3542.45|0
1608824400000|2020-12-24 15:40:00|3545.85|3542.85|3545.25|3542.25|3546.05|3543.05|3545.05|3542.05|0
1608824700000|2020-12-24 15:45:00|3545.05|3542.05|3544.85|3541.85|3545.25|3542.25|3543.25|3540.25|0
1608825000000|2020-12-24 15:50:00|3544.65|3541.65|3544.55|3541.55|3545.25|3542.25|3544.15|3541.15|0
1608825300000|2020-12-24 15:55:00|3544.45|3541.45|3543.05|3540.05|3544.55|3541.55|3542.75|3539.75|0
1608825600000|2020-12-24 16:00:00|3542.85|3539.85|3543.75|3540.75|3543.75|3540.75|3541.75|3538.75|0
1608825900000|2020-12-24 16:05:00|3543.55|3540.55|3544.35|3541.35|3544.35|3541.35|3543.25|3540.25|0
1608826200000|2020-12-24 16:10:00|3544.45|3541.45|3545.45|3542.45|3545.85|3542.85|3544.35|3541.35|0
1608826500000|2020-12-24 16:15:00|3545.55|3542.55|3543.75|3540.75|3545.65|3542.65|3543.75|3540.75|0
1608826800000|2020-12-24 16:20:00|3543.85|3540.85|3543.25|3540.25|3545.05|3542.05|3543.25|3540.25|0
1608827100000|2020-12-24 16:25:00|3543.55|3540.55|3541.35|3538.35|3543.75|3540.75|3541.35|3538.35|0
1608827400000|2020-12-24 16:30:00|3541.15|3538.15|3542.65|3539.65|3542.65|3539.65|3539.65|3536.65|0
1608827700000|2020-12-24 16:35:00|3542.45|3539.45|3541.55|3538.55|3542.85|3539.85|3541.35|3538.35|0
1608828000000|2020-12-24 16:40:00|3541.35|3538.35|3541.15|3538.15|3542.45|3539.45|3540.95|3537.95|0
1608828300000|2020-12-24 16:45:00|3540.95|3537.95|3539.45|3536.45|3541.35|3538.35|3538.95|3535.95|0
1608828600000|2020-12-24 16:50:00|3539.65|3536.65|3540.45|3537.45|3540.75|3537.75|3538.35|3535.35|0
1608828900000|2020-12-24 16:55:00|3540.25|3537.25|3540.45|3537.45|3540.45|3537.45|3539.65|3536.65|0
1608829200000|2020-12-24 17:00:00|3539.85|3536.85|3537.15|3534.15|3539.85|3536.85|3537.05|3534.05|0
1608829500000|2020-12-24 17:05:00|3537.05|3534.05|3539.65|3536.65|3540.45|3537.45|3537.05|3534.05|0
1608829800000|2020-12-24 17:10:00|3539.85|3536.85|3541.35|3538.35|3542.25|3539.25|3539.85|3536.85|0
1608830100000|2020-12-24 17:15:00|3541.15|3538.15|3539.65|3536.65|3541.35|3538.35|3539.45|3536.45|0
1608830400000|2020-12-24 17:20:00|3539.85|3536.85|3540.05|3537.05|3540.75|3537.75|3538.55|3535.55|0
1608830700000|2020-12-24 17:25:00|3540.25|3537.25|3543.25|3540.25|3543.25|3540.25|3540.15|3537.15|0
1608831000000|2020-12-24 17:30:00|3543.55|3540.55|3545.25|3542.25|3545.45|3542.45|3543.05|3540.05|0
1608831300000|2020-12-24 17:35:00|3545.05|3542.05|3544.35|3541.35|3545.45|3542.45|3543.95|3540.95|0
1608831600000|2020-12-24 17:40:00|3544.15|3541.15|3544.35|3541.35|3544.85|3541.85|3543.05|3540.05|0
1608831900000|2020-12-24 17:45:00|3544.15|3541.15|3546.95|3543.95|3546.95|3543.95|3543.95|3540.95|0
1608832200000|2020-12-24 17:50:00|3547.35|3544.35|3547.15|3544.15|3548.85|3545.85|3546.85|3543.85|0
1608832500000|2020-12-24 17:55:00|3547.35|3544.35|3550.15|3547.15|3550.15|3547.15|3546.75|3543.75|0
1608832800000|2020-12-24 18:00:00|3550.45|3547.45|3548.85|3545.85|3550.65|3547.65|3547.85|3544.85|0
1608833100000|2020-12-24 18:05:00|3549.15|3546.15|3549.55|3546.55|3550.15|3547.15|3548.65|3545.65|0
1608833400000|2020-12-24 18:10:00|3549.75|3546.75|3548.05|3545.05|3550.15|3547.15|3548.05|3545.05|0
1609110000000|2020-12-27 23:00:00|3541.25|3538.25|3543.25|3540.25|3543.45|3540.45|3538.95|3535.95|0
1609110300000|2020-12-27 23:05:00|3543.75|3540.75|3547.95|3544.95|3548.35|3545.35|3543.75|3540.75|0
1609110600000|2020-12-27 23:10:00|3548.05|3545.05|3553.35|3550.35|3553.95|3550.95|3548.05|3545.05|0
1609110900000|2020-12-27 23:15:00|3553.45|3550.45|3551.95|3548.95|3555.95|3552.95|3551.65|3548.65|0
1609111200000|2020-12-27 23:20:00|3551.75|3548.75|3560.55|3557.55|3563.15|3560.15|3550.85|3547.85|0
1609111500000|2020-12-27 23:25:00|3561.15|3558.15|3562.55|3559.55|3565.65|3562.65|3560.55|3557.55|0
1609111800000|2020-12-27 23:30:00|3562.35|3559.35|3561.75|3558.75|3563.05|3560.05|3560.55|3557.55|0
1609112100000|2020-12-27 23:35:00|3561.85|3558.85|3562.95|3559.95|3563.15|3560.15|3561.65|3558.65|0
1609112400000|2020-12-27 23:40:00|3562.85|3559.85|3561.45|3558.45|3562.95|3559.95|3560.75|3557.75|0
1609112700000|2020-12-27 23:45:00|3561.55|3558.55|3560.25|3557.25|3561.55|3558.55|3559.75|3556.75|0
1609113000000|2020-12-27 23:50:00|3560.15|3557.15|3560.95|3557.95|3560.95|3557.95|3559.95|3556.95|0
1609113300000|2020-12-27 23:55:00|3560.85|3557.85|3561.35|3558.35|3561.45|3558.45|3560.15|3557.15|0
1609113600000|2020-12-28 00:00:00|3561.45|3558.45|3561.65|3558.65|3563.35|3560.35|3561.35|3558.35|0
1609113900000|2020-12-28 00:05:00|3561.55|3558.55|3559.55|3556.55|3561.65|3558.65|3559.25|3556.25|0
1609114200000|2020-12-28 00:10:00|3559.75|3556.75|3554.25|3551.25|3559.95|3556.95|3554.25|3551.25|0
1609114500000|2020-12-28 00:15:00|3554.05|3551.05|3549.05|3547.05|3557.55|3555.55|3545.55|3543.55|1064
1609114800000|2020-12-28 00:20:00|3548.55|3546.55|3552.55|3550.55|3553.55|3551.55|3548.55|3546.55|415
1609115100000|2020-12-28 00:25:00|3553.55|3551.55|3555.55|3553.55|3556.55|3554.55|3553.55|3551.55|208
1609115400000|2020-12-28 00:30:00|3556.55|3554.55|3554.55|3552.55|3557.55|3555.55|3552.55|3550.55|478
1609115700000|2020-12-28 00:35:00|3555.05|3553.05|3556.05|3554.05|3558.55|3556.55|3555.05|3553.05|259
1609116000000|2020-12-28 00:40:00|3555.55|3553.55|3557.55|3555.55|3558.55|3556.55|3555.55|3553.55|317
1609116300000|2020-12-28 00:45:00|3558.05|3556.05|3556.55|3554.55|3558.55|3556.55|3556.55|3554.55|143
1609116600000|2020-12-28 00:50:00|3555.55|3553.55|3557.55|3555.55|3557.55|3555.55|3555.55|3553.55|137
1609116900000|2020-12-28 00:55:00|3557.05|3555.05|3558.55|3556.55|3558.55|3556.55|3556.55|3554.55|92
1609117200000|2020-12-28 01:00:00|3557.55|3555.55|3556.05|3554.05|3557.55|3555.55|3555.55|3553.55|394
1609117500000|2020-12-28 01:05:00|3555.55|3553.55|3556.55|3554.55|3556.55|3554.55|3554.55|3552.55|160
1609117800000|2020-12-28 01:10:00|3555.55|3553.55|3557.05|3555.05|3557.55|3555.55|3554.55|3552.55|488
1609118100000|2020-12-28 01:15:00|3557.55|3555.55|3553.05|3551.05|3557.55|3555.55|3551.55|3549.55|488
1609118400000|2020-12-28 01:20:00|3552.55|3550.55|3553.55|3551.55|3554.05|3552.05|3550.55|3548.55|248
1609118700000|2020-12-28 01:25:00|3554.55|3552.55|3554.55|3552.55|3554.55|3552.55|3553.55|3551.55|150
1609119000000|2020-12-28 01:30:00|3553.55|3551.55|3556.55|3554.55|3556.55|3554.55|3553.55|3551.55|117
1609119300000|2020-12-28 01:35:00|3556.05|3554.05|3557.55|3555.55|3557.55|3555.55|3555.55|3553.55|160
1609119600000|2020-12-28 01:40:00|3558.55|3556.55|3557.55|3555.55|3558.55|3556.55|3556.55|3554.55|153
1609119900000|2020-12-28 01:45:00|3557.05|3555.05|3555.55|3553.55|3557.55|3555.55|3555.55|3553.55|57
1609120200000|2020-12-28 01:50:00|3554.55|3552.55|3554.55|3552.55|3555.55|3553.55|3554.55|3552.55|319
1609120500000|2020-12-28 01:55:00|3553.55|3551.55|3554.55|3552.55|3555.55|3553.55|3553.55|3551.55|253
1609120800000|2020-12-28 02:00:00|3554.05|3552.05|3553.55|3551.55|3554.55|3552.55|3553.55|3551.55|103
1609121100000|2020-12-28 02:05:00|3554.55|3552.55|3553.55|3551.55|3554.55|3552.55|3553.55|3551.55|53
1609121400000|2020-12-28 02:10:00|3554.05|3552.05|3554.55|3552.55|3554.55|3552.55|3552.55|3550.55|331
1609121700000|2020-12-28 02:15:00|3555.55|3553.55|3555.55|3553.55|3555.55|3553.55|3554.55|3552.55|18
1609122000000|2020-12-28 02:20:00|3556.55|3554.55|3558.55|3556.55|3558.55|3556.55|3556.55|3554.55|163
1609122300000|2020-12-28 02:25:00|3557.55|3555.55|3556.55|3554.55|3557.55|3555.55|3556.55|3554.55|47
1609122600000|2020-12-28 02:30:00|3555.55|3553.55|3558.55|3556.55|3558.55|3556.55|3555.55|3553.55|199
1609122900000|2020-12-28 02:35:00|3558.05|3556.05|3558.55|3556.55|3558.55|3556.55|3557.55|3555.55|42
1609123200000|2020-12-28 02:40:00|||||||||14
1609123500000|2020-12-28 02:45:00|3559.55|3557.55|3559.55|3557.55|3559.55|3557.55|3559.55|3557.55|171
1609123800000|2020-12-28 02:50:00|3558.55|3556.55|3558.55|3556.55|3559.55|3557.55|3558.55|3556.55|72
1609124100000|2020-12-28 02:55:00|3559.05|3557.05|3559.55|3557.55|3559.55|3557.55|3558.55|3556.55|315
1609124400000|2020-12-28 03:00:00|3560.55|3558.55|3561.55|3559.55|3562.55|3560.55|3560.55|3558.55|419
1609124700000|2020-12-28 03:05:00|3560.55|3558.55|3561.55|3559.55|3562.55|3560.55|3560.55|3558.55|177
1609125000000|2020-12-28 03:10:00|3560.55|3558.55|3563.55|3561.55|3563.55|3561.55|3560.55|3558.55|544
1609125300000|2020-12-28 03:15:00|3562.55|3560.55|3562.55|3560.55|3563.55|3561.55|3562.55|3560.55|383
1609125600000|2020-12-28 03:20:00|3561.55|3559.55|3561.55|3559.55|3561.55|3559.55|3559.55|3557.55|194
1609125900000|2020-12-28 03:25:00|3562.55|3560.55|3561.55|3559.55|3562.55|3560.55|3561.55|3559.55|289
1609126200000|2020-12-28 03:30:00|3560.55|3558.55|3563.55|3561.55|3563.55|3561.55|3560.55|3558.55|288
1609126500000|2020-12-28 03:35:00|3564.55|3562.55|3563.55|3561.55|3564.55|3562.55|3563.55|3561.55|99
1609126800000|2020-12-28 03:40:00|3562.55|3560.55|3563.55|3561.55|3563.55|3561.55|3562.55|3560.55|137
1609127100000|2020-12-28 03:45:00|3564.55|3562.55|3562.55|3560.55|3564.55|3562.55|3562.55|3560.55|218
1609127400000|2020-12-28 03:50:00|3561.55|3559.55|3562.55|3560.55|3562.55|3560.55|3561.55|3559.55|403
1609127700000|2020-12-28 03:55:00|3563.05|3561.05|3561.55|3559.55|3563.55|3561.55|3561.55|3559.55|186
1609128000000|2020-12-28 04:00:00|3560.55|3558.55|3559.55|3557.55|3560.55|3558.55|3559.55|3557.55|35
1609128300000|2020-12-28 04:05:00|3560.55|3558.55|3559.55|3557.55|3560.55|3558.55|3559.55|3557.55|29
1609128600000|2020-12-28 04:10:00|||||||||11
1609128900000|2020-12-28 04:15:00|3560.55|3558.55|3559.55|3557.55|3560.55|3558.55|3559.55|3557.55|34
1609129200000|2020-12-28 04:20:00|||||||||2
1609129500000|2020-12-28 04:25:00|3559.05|3557.05|3559.55|3557.55|3559.55|3557.55|3559.05|3557.05|117
1609129800000|2020-12-28 04:30:00|3560.55|3558.55|3560.55|3558.55|3560.55|3558.55|3559.55|3557.55|14
1609130100000|2020-12-28 04:35:00|||||||||28
1609130400000|2020-12-28 04:40:00|3561.05|3559.05|3561.55|3559.55|3561.55|3559.55|3560.55|3558.55|21
1609130700000|2020-12-28 04:45:00|3561.05|3559.05|3561.55|3559.55|3561.55|3559.55|3560.55|3558.55|31
1609131000000|2020-12-28 04:50:00|3560.55|3558.55|3561.55|3559.55|3561.55|3559.55|3560.55|3558.55|71
1609131300000|2020-12-28 04:55:00|3561.05|3559.05|3560.55|3558.55|3561.05|3559.05|3559.55|3557.55|13
1609131600000|2020-12-28 05:00:00|3559.55|3557.55|3559.55|3557.55|3559.55|3557.55|3559.55|3557.55|178
1609131900000|2020-12-28 05:05:00|||||||||32
1609132200000|2020-12-28 05:10:00|3560.55|3558.55|3561.55|3559.55|3561.55|3559.55|3560.55|3558.55|1023
1609132500000|2020-12-28 05:15:00|3562.55|3560.55|3561.55|3559.55|3562.55|3560.55|3561.55|3559.55|134
1609132800000|2020-12-28 05:20:00|3562.05|3560.05|3561.55|3559.55|3562.55|3560.55|3561.55|3559.55|68
1609133100000|2020-12-28 05:25:00|||||||||3
1609133400000|2020-12-28 05:30:00|3560.55|3558.55|3561.55|3559.55|3561.55|3559.55|3560.55|3558.55|70
1609133700000|2020-12-28 05:35:00|||||||||10
1609134000000|2020-12-28 05:40:00|3560.55|3558.55|3559.55|3557.55|3560.55|3558.55|3559.55|3557.55|156
1609134300000|2020-12-28 05:45:00|||||||||2
1609134600000|2020-12-28 05:50:00|||||||||4
1609134900000|2020-12-28 05:55:00|3560.05|3558.05|3559.55|3557.55|3560.05|3558.05|3559.55|3557.55|177
1609135200000|2020-12-28 06:00:00|3560.55|3558.55|3559.55|3557.55|3560.55|3558.55|3559.55|3557.55|96
1609135500000|2020-12-28 06:05:00|3558.55|3556.55|3556.05|3554.05|3558.55|3556.55|3555.55|3553.55|399
1609135800000|2020-12-28 06:10:00|3555.55|3553.55|3556.05|3554.05|3556.55|3554.55|3555.55|3553.55|264
1609136100000|2020-12-28 06:15:00|3555.55|3553.55|3556.55|3554.55|3556.55|3554.55|3555.55|3553.55|72
1609136400000|2020-12-28 06:20:00|3557.55|3555.55|3556.55|3554.55|3557.55|3555.55|3556.55|3554.55|324
1609136700000|2020-12-28 06:25:00|3557.55|3555.55|3557.55|3555.55|3557.55|3555.55|3556.55|3554.55|294
1609137000000|2020-12-28 06:30:00|3557.05|3555.05|3556.55|3554.55|3557.55|3555.55|3556.55|3554.55|170
1609137300000|2020-12-28 06:35:00|3557.55|3555.55|3559.55|3557.55|3559.55|3557.55|3557.55|3555.55|324
1609137600000|2020-12-28 06:40:00|3559.05|3557.05|3559.55|3557.55|3560.55|3558.55|3559.05|3557.05|344
1609137900000|2020-12-28 06:45:00|||||||||33
1609138200000|2020-12-28 06:50:00|3558.55|3556.55|3557.55|3555.55|3559.55|3557.55|3557.55|3555.55|134
1609138500000|2020-12-28 06:55:00|3558.05|3556.05|3560.55|3558.55|3560.55|3558.55|3557.55|3555.55|295
1609138800000|2020-12-28 07:00:00|3560.3|3558.8|3565.3|3563.8|3566.3|3564.8|3558.3|3556.8|3265
1609139100000|2020-12-28 07:05:00|3565.8|3564.3|3566.3|3564.8|3568.3|3566.8|3565.8|3564.3|1777
1609139400000|2020-12-28 07:10:00|3567.3|3565.8|3569.3|3567.8|3569.3|3567.8|3566.3|3564.8|1621
1609139700000|2020-12-28 07:15:00|3569.8|3568.3|3571.3|3569.8|3572.3|3570.8|3569.3|3567.8|2829
1609140000000|2020-12-28 07:20:00|3571.8|3570.3|3573.3|3571.8|3573.3|3571.8|3571.3|3569.8|1150
1609140300000|2020-12-28 07:25:00|3572.8|3571.3|3572.3|3570.8|3573.3|3571.8|3571.3|3569.8|929
1609140600000|2020-12-28 07:30:00|3571.3|3569.8|3571.3|3569.8|3572.3|3570.8|3570.3|3568.8|548
1609140900000|2020-12-28 07:35:00|3572.3|3570.8|3571.3|3569.8|3572.3|3570.8|3571.3|3569.8|562
1609141200000|2020-12-28 07:40:00|3572.3|3570.8|3572.3|3570.8|3572.3|3570.8|3570.3|3568.8|1178
1609141500000|2020-12-28 07:45:00|3571.3|3569.8|3569.3|3567.8|3571.3|3569.8|3568.3|3566.8|1611
1609141800000|2020-12-28 07:50:00|3570.3|3568.8|3571.3|3569.8|3571.3|3569.8|3569.3|3567.8|821
1609142100000|2020-12-28 07:55:00|3570.8|3569.3|3569.3|3567.8|3571.3|3569.8|3568.3|3566.8|1357
1609142400000|2020-12-28 08:00:00|3568.3|3566.8|3567.3|3565.8|3572.3|3570.8|3566.3|3564.8|9920
1609142700000|2020-12-28 08:05:00|3568.3|3566.8|3565.3|3563.8|3568.3|3566.8|3562.3|3560.8|10240
1609143000000|2020-12-28 08:10:00|3566.3|3564.8|3563.3|3561.8|3568.3|3566.8|3562.3|3560.8|4099
1609143300000|2020-12-28 08:15:00|3564.3|3562.8|3560.3|3558.8|3564.3|3562.8|3560.3|3558.8|5042
1609143600000|2020-12-28 08:20:00|3561.3|3559.8|3567.3|3565.8|3569.3|3567.8|3560.3|3558.8|5197
1609143900000|2020-12-28 08:25:00|3566.3|3564.8|3569.3|3567.8|3569.3|3567.8|3564.3|3562.8|5357
1609144200000|2020-12-28 08:30:00|3571.3|3569.8|3570.3|3568.8|3572.3|3570.8|3568.3|3566.8|5741
1609144500000|2020-12-28 08:35:00|3571.3|3569.8|3567.3|3565.8|3571.3|3569.8|3565.3|3563.8|2785
1609144800000|2020-12-28 08:40:00|3568.02|3566.52|3567.02|3565.52|3569.02|3567.52|3565.02|3563.52|6224
1609145100000|2020-12-28 08:45:00|3568.02|3566.52|3570.02|3568.52|3570.02|3568.52|3566.02|3564.52|2377
1609145400000|2020-12-28 08:50:00|3571.02|3569.52|3569.02|3567.52|3571.02|3569.52|3564.02|3562.52|3723
1609145700000|2020-12-28 08:55:00|3570.02|3568.52|3576.02|3574.52|3576.02|3574.52|3570.02|3568.52|5287
1609146000000|2020-12-28 09:00:00|3575.02|3573.52|3574.02|3572.52|3575.02|3573.52|3572.02|3570.52|1853
1609146300000|2020-12-28 09:05:00|3575.02|3573.52|3573.02|3571.52|3575.02|3573.52|3573.02|3571.52|1596
1609146600000|2020-12-28 09:10:00|3572.02|3570.52|3572.02|3570.52|3575.02|3573.52|3572.02|3570.52|2299
1609146900000|2020-12-28 09:15:00|3573.02|3571.52|3573.02|3571.52|3574.02|3572.52|3572.02|3570.52|2803
1609147200000|2020-12-28 09:20:00|3574.02|3572.52|3575.02|3573.52|3575.02|3573.52|3571.02|3569.52|1848
1609147500000|2020-12-28 09:25:00|3574.02|3572.52|3573.02|3571.52|3575.02|3573.52|3572.02|3570.52|2304
1609147800000|2020-12-28 09:30:00|3572.02|3570.52|3575.02|3573.52|3575.02|3573.52|3572.02|3570.52|2507
1609148100000|2020-12-28 09:35:00|3574.02|3572.52|3571.02|3569.52|3574.02|3572.52|3571.02|3569.52|2064
1609148400000|2020-12-28 09:40:00|3572.02|3570.52|3576.02|3574.52|3576.02|3574.52|3572.02|3570.52|1281
1609148700000|2020-12-28 09:45:00|3575.02|3573.52|3577.02|3575.52|3578.02|3576.52|3575.02|3573.52|1935
1609149000000|2020-12-28 09:50:00|3576.02|3574.52|3576.02|3574.52|3578.02|3576.52|3575.02|3573.52|2212
1609149300000|2020-12-28 09:55:00|3575.02|3573.52|3576.02|3574.52|3577.02|3575.52|3575.02|3573.52|2383
1609149600000|2020-12-28 10:00:00|3575.02|3573.52|3575.02|3573.52|3575.02|3573.52|3574.02|3572.52|1093
1609149900000|2020-12-28 10:05:00|3576.02|3574.52|3576.02|3574.52|3576.02|3574.52|3576.02|3574.52|390
1609150200000|2020-12-28 10:10:00|3575.52|3574.02|3576.02|3574.52|3577.02|3575.52|3574.02|3572.52|2485
1609150500000|2020-12-28 10:15:00|3577.02|3575.52|3576.02|3574.52|3577.02|3575.52|3574.02|3572.52|1930
1609150800000|2020-12-28 10:20:00|3575.02|3573.52|3573.02|3571.52|3575.02|3573.52|3573.02|3571.52|1401
1609151100000|2020-12-28 10:25:00|3574.02|3572.52|3575.02|3573.52|3575.02|3573.52|3574.02|3572.52|517
1609151400000|2020-12-28 10:30:00|3576.02|3574.52|3580.02|3578.52|3580.02|3578.52|3576.02|3574.52|3926
1609151700000|2020-12-28 10:35:00|3581.02|3579.52|3580.02|3578.52|3581.02|3579.52|3579.02|3577.52|3171
1609152000000|2020-12-28 10:40:00|3579.02|3577.52|3581.02|3579.52|3581.02|3579.52|3579.02|3577.52|2033
1609152300000|2020-12-28 10:45:00|3580.02|3578.52|3580.02|3578.52|3581.02|3579.52|3579.02|3577.52|787
1609152600000|2020-12-28 10:50:00|3579.02|3577.52|3581.02|3579.52|3581.02|3579.52|3579.02|3577.52|3093
1609152900000|2020-12-28 10:55:00|3580.02|3578.52|3579.02|3577.52|3580.02|3578.52|3578.02|3576.52|1557
1609153200000|2020-12-28 11:00:00|3578.02|3576.52|3579.02|3577.52|3580.02|3578.52|3578.02|3576.52|1353
1609153500000|2020-12-28 11:05:00|3580.02|3578.52|3579.02|3577.52|3580.02|3578.52|3579.02|3577.52|1186
1609153800000|2020-12-28 11:10:00|3580.02|3578.52|3582.02|3580.52|3582.02|3580.52|3580.02|3578.52|2527
1609154100000|2020-12-28 11:15:00|3581.02|3579.52|3579.02|3577.52|3582.02|3580.52|3579.02|3577.52|1319
1609154400000|2020-12-28 11:20:00|3578.02|3576.52|3579.02|3577.52|3579.02|3577.52|3578.02|3576.52|2308
1609154700000|2020-12-28 11:25:00|3580.02|3578.52|3582.02|3580.52|3582.02|3580.52|3580.02|3578.52|1614
1609155000000|2020-12-28 11:30:00|3581.02|3579.52|3582.02|3580.52|3582.02|3580.52|3581.02|3579.52|1400
1609155300000|2020-12-28 11:35:00|3581.02|3579.52|3583.02|3581.52|3583.02|3581.52|3581.02|3579.52|1155
1609155600000|2020-12-28 11:40:00|3584.02|3582.52|3582.02|3580.52|3584.02|3582.52|3582.02|3580.52|1323
1609155900000|2020-12-28 11:45:00|3583.02|3581.52|3581.02|3579.52|3583.02|3581.52|3581.02|3579.52|1529
1609156200000|2020-12-28 11:50:00|3582.02|3580.52|3581.02|3579.52|3582.02|3580.52|3581.02|3579.52|791
1609156500000|2020-12-28 11:55:00|3582.02|3580.52|3582.02|3580.52|3582.02|3580.52|3582.02|3580.52|585
1609156800000|2020-12-28 12:00:00|3581.02|3579.52|3580.02|3578.52|3581.02|3579.52|3580.02|3578.52|2620
1609157100000|2020-12-28 12:05:00|3579.02|3577.52|3579.02|3577.52|3580.02|3578.52|3579.02|3577.52|3129
1609157400000|2020-12-28 12:10:00|3580.02|3578.52|3580.02|3578.52|3580.02|3578.52|3579.02|3577.52|457
1609157700000|2020-12-28 12:15:00|3581.02|3579.52|3581.02|3579.52|3581.02|3579.52|3580.02|3578.52|777
1609158000000|2020-12-28 12:20:00|3582.02|3580.52|3582.02|3580.52|3582.02|3580.52|3581.02|3579.52|708
1609158300000|2020-12-28 12:25:00|||||||||64
1609158600000|2020-12-28 12:30:00|3583.02|3581.52|3581.02|3579.52|3583.02|3581.52|3580.02|3578.52|1276
1609158900000|2020-12-28 12:35:00|3582.02|3580.52|3581.02|3579.52|3582.02|3580.52|3581.02|3579.52|683
1609159200000|2020-12-28 12:40:00|3582.02|3580.52|3582.02|3580.52|3582.02|3580.52|3581.02|3579.52|1234
1609159500000|2020-12-28 12:45:00|||||||||326
1609159800000|2020-12-28 12:50:00|3581.02|3579.52|3582.02|3580.52|3583.02|3581.52|3581.02|3579.52|1079
1609160100000|2020-12-28 12:55:00|3583.02|3581.52|3581.02|3579.52|3583.02|3581.52|3581.02|3579.52|618
1609160400000|2020-12-28 13:00:00|3582.02|3580.52|3580.02|3578.52|3582.02|3580.52|3579.02|3577.52|805
1609160700000|2020-12-28 13:05:00|3579.02|3577.52|3580.02|3578.52|3580.02|3578.52|3578.02|3576.52|838
1609161000000|2020-12-28 13:10:00|3579.02|3577.52|3579.02|3577.52|3580.02|3578.52|3579.02|3577.52|2081
1609161300000|2020-12-28 13:15:00|3578.02|3576.52|3580.02|3578.52|3581.02|3579.52|3578.02|3576.52|2628
1609161600000|2020-12-28 13:20:00|3581.02|3579.52|3579.02|3577.52|3581.02|3579.52|3579.02|3577.52|1625
1609161900000|2020-12-28 13:25:00|3578.02|3576.52|3579.02|3577.52|3579.02|3577.52|3578.02|3576.52|1401
1609162200000|2020-12-28 13:30:00|3580.02|3578.52|3580.02|3578.52|3580.02|3578.52|3579.02|3577.52|326
1609162500000|2020-12-28 13:35:00|3579.02|3577.52|3580.02|3578.52|3580.02|3578.52|3579.02|3577.52|250
1609162800000|2020-12-28 13:40:00|3579.02|3577.52|3578.02|3576.52|3579.02|3577.52|3578.02|3576.52|1138
1609163100000|2020-12-28 13:45:00|3577.02|3575.52|3578.02|3576.52|3578.02|3576.52|3577.02|3575.52|1228
1609163400000|2020-12-28 13:50:00|3579.02|3577.52|3579.02|3577.52|3580.02|3578.52|3579.02|3577.52|959
1609163700000|2020-12-28 13:55:00|||||||||46
1609164000000|2020-12-28 14:00:00|3578.02|3576.52|3578.02|3576.52|3579.02|3577.52|3578.02|3576.52|694
1609164300000|2020-12-28 14:05:00|3577.02|3575.52|3576.29|3574.79|3577.02|3575.52|3574.29|3572.79|1443
1609164600000|2020-12-28 14:10:00|||||||||528
1609164900000|2020-12-28 14:15:00|3577.29|3575.79|3575.29|3573.79|3577.29|3575.79|3575.29|3573.79|2351
1609165200000|2020-12-28 14:20:00|||||||||618
1609165500000|2020-12-28 14:25:00|||||||||221
1609165800000|2020-12-28 14:30:00|3576.29|3574.79|3571.29|3569.79|3576.29|3574.79|3571.29|3569.79|5349
1609166100000|2020-12-28 14:35:00|3572.29|3570.79|3571.29|3569.79|3572.29|3570.79|3570.29|3568.79|3382
1609166400000|2020-12-28 14:40:00|3572.29|3570.79|3572.29|3570.79|3573.29|3571.79|3571.29|3569.79|2198
1609166700000|2020-12-28 14:45:00|3571.29|3569.79|3579.29|3577.79|3579.29|3577.79|3571.29|3569.79|6216
1609167000000|2020-12-28 14:50:00|3578.29|3576.79|3578.29|3576.79|3578.29|3576.79|3577.29|3575.79|2623
1609167300000|2020-12-28 14:55:00|3579.29|3577.79|3580.29|3578.79|3581.29|3579.79|3579.29|3577.79|1817
1609167600000|2020-12-28 15:00:00|3581.29|3579.79|3579.29|3577.79|3581.29|3579.79|3579.29|3577.79|1931
1609167900000|2020-12-28 15:05:00|3578.29|3576.79|3576.29|3574.79|3579.29|3577.79|3576.29|3574.79|2281
1609168200000|2020-12-28 15:10:00|3577.29|3575.79|3580.29|3578.79|3581.29|3579.79|3576.29|3574.79|2344
1609168500000|2020-12-28 15:15:00|3579.29|3577.79|3579.29|3577.79|3580.29|3578.79|3578.29|3576.79|2305
1609168800000|2020-12-28 15:20:00|3580.29|3578.79|3583.29|3581.79|3584.29|3582.79|3580.29|3578.79|4814
1609169100000|2020-12-28 15:25:00|3584.29|3582.79|3584.29|3582.79|3585.29|3583.79|3583.29|3581.79|7641
1609169400000|2020-12-28 15:30:00|3585.29|3583.79|3584.29|3582.79|3585.29|3583.79|3584.29|3582.79|3431
1609169700000|2020-12-28 15:35:00|3583.29|3581.79|3583.29|3581.79|3583.29|3581.79|3582.29|3580.79|1449
1609170000000|2020-12-28 15:40:00|3584.29|3582.79|3583.29|3581.79|3584.29|3582.79|3582.29|3580.79|2671
1609170300000|2020-12-28 15:45:00|3582.29|3580.79|3581.29|3579.79|3582.29|3580.79|3580.29|3578.79|3065
1609170600000|2020-12-28 15:50:00|3582.29|3580.79|3581.29|3579.79|3582.29|3580.79|3581.29|3579.79|2745
1609170900000|2020-12-28 15:55:00|3580.29|3578.79|3580.29|3578.79|3581.29|3579.79|3579.29|3577.79|2544
1609171200000|2020-12-28 16:00:00|3579.29|3577.79|3579.29|3577.79|3580.29|3578.79|3578.29|3576.79|3495
1609171500000|2020-12-28 16:05:00|3580.29|3578.79|3580.29|3578.79|3580.29|3578.79|3580.29|3578.79|919
1609171800000|2020-12-28 16:10:00|3579.29|3577.79|3579.29|3577.79|3580.29|3578.79|3578.29|3576.79|1845
1609172100000|2020-12-28 16:15:00|3578.29|3576.79|3577.29|3575.79|3578.29|3576.79|3577.29|3575.79|1758
1609172400000|2020-12-28 16:20:00|3578.29|3576.79|3579.29|3577.79|3579.29|3577.79|3578.29|3576.79|3394
1609172700000|2020-12-28 16:25:00|3578.29|3576.79|3580.29|3578.79|3581.29|3579.79|3578.29|3576.79|13097
1609173000000|2020-12-28 16:30:00|3581.29|3579.79|3577.29|3575.79|3581.29|3579.79|3577.29|3575.79|17907
1609173300000|2020-12-28 16:35:00|3576.29|3574.79|3578.29|3576.79|3579.29|3577.79|3575.29|3573.79|15624
1609173600000|2020-12-28 16:40:00|3579.29|3577.79|3580.29|3578.79|3580.29|3578.79|3578.29|3576.79|4578
1609173900000|2020-12-28 16:45:00|3579.29|3577.79|3577.29|3575.79|3580.29|3578.79|3577.29|3575.79|2747
1609174200000|2020-12-28 16:50:00|3576.29|3574.79|3577.29|3575.79|3577.29|3575.79|3576.29|3574.79|2245
1609174500000|2020-12-28 16:55:00|3576.29|3574.79|3577.29|3575.79|3577.29|3575.79|3576.29|3574.79|1031
1609174800000|2020-12-28 17:00:00|3576.29|3574.79|3576.29|3574.79|3576.29|3574.79|3575.29|3573.79|1409
1609175100000|2020-12-28 17:05:00|3577.29|3575.79|3577.29|3575.79|3577.29|3575.79|3577.29|3575.79|339
1609175400000|2020-12-28 17:10:00|3576.79|3575.29|3575.29|3573.79|3577.29|3575.79|3575.29|3573.79|806
1609175700000|2020-12-28 17:15:00|3576.29|3574.79|3576.29|3574.79|3576.29|3574.79|3575.29|3573.79|760
1609176000000|2020-12-28 17:20:00|3575.79|3574.29|3575.29|3573.79|3576.29|3574.79|3575.29|3573.79|1447
1609176300000|2020-12-28 17:25:00|3575.79|3574.29|3576.29|3574.79|3576.29|3574.79|3575.79|3574.29|299
1609176600000|2020-12-28 17:30:00|3575.29|3573.79|3575.29|3573.79|3575.29|3573.79|3574.79|3573.29|1156
1609176900000|2020-12-28 17:35:00|3574.79|3573.29|3575.29|3573.79|3575.29|3573.79|3574.29|3572.79|515
1609177200000|2020-12-28 17:40:00|3574.79|3573.29|3576.29|3574.79|3576.29|3574.79|3574.79|3573.29|295
1609177500000|2020-12-28 17:45:00|3575.29|3573.79|3575.29|3573.79|3575.29|3573.79|3575.29|3573.79|328
1609177800000|2020-12-28 17:50:00|3574.79|3573.29|3574.29|3572.79|3575.29|3573.79|3574.29|3572.79|707
1609178100000|2020-12-28 17:55:00|3573.29|3571.79|3574.29|3572.79|3574.29|3572.79|3573.29|3571.79|681
1609178400000|2020-12-28 18:00:00|3573.29|3571.79|3574.29|3572.79|3574.29|3572.79|3573.29|3571.79|194
1609178700000|2020-12-28 18:05:00|||||||||12
1609179000000|2020-12-28 18:10:00|3575.29|3573.79|3575.29|3573.79|3575.29|3573.79|3574.29|3572.79|328
1609179300000|2020-12-28 18:15:00|||||||||221
1609179600000|2020-12-28 18:20:00|3574.79|3573.29|3574.29|3572.79|3574.79|3573.29|3574.29|3572.79|709
1609179900000|2020-12-28 18:25:00|3575.29|3573.79|3574.29|3572.79|3575.29|3573.79|3574.29|3572.79|129
1609180200000|2020-12-28 18:30:00|||||||||294
1609180500000|2020-12-28 18:35:00|3575.29|3573.79|3575.29|3573.79|3575.29|3573.79|3575.29|3573.79|75
1609180800000|2020-12-28 18:40:00|3574.29|3572.79|3575.29|3573.79|3575.29|3573.79|3574.29|3572.79|563
1609181100000|2020-12-28 18:45:00|3574.29|3572.79|3574.29|3572.79|3574.29|3572.79|3574.29|3572.79|240
1609181400000|2020-12-28 18:50:00|3575.29|3573.79|3575.29|3573.79|3575.29|3573.79|3575.29|3573.79|351
1609181700000|2020-12-28 18:55:00|||||||||101
1609182000000|2020-12-28 19:00:00|||||||||75
1609182300000|2020-12-28 19:05:00|||||||||94
1609182600000|2020-12-28 19:10:00|3576.29|3574.79|3576.29|3574.79|3576.29|3574.79|3576.29|3574.79|130
1609182900000|2020-12-28 19:15:00|3575.29|3573.79|3576.29|3574.79|3576.29|3574.79|3575.29|3573.79|258
1609183200000|2020-12-28 19:20:00|3575.29|3573.79|3576.29|3574.79|3576.29|3574.79|3575.29|3573.79|576
1609183500000|2020-12-28 19:25:00|3575.29|3573.79|3575.29|3573.79|3575.29|3573.79|3575.29|3573.79|90
1609183800000|2020-12-28 19:30:00|||||||||46
1609184100000|2020-12-28 19:35:00|3576.29|3574.79|3575.29|3573.79|3576.29|3574.79|3575.29|3573.79|427
1609184400000|2020-12-28 19:40:00|3576.29|3574.79|3576.29|3574.79|3576.29|3574.79|3576.29|3574.79|457
1609184700000|2020-12-28 19:45:00|3575.79|3574.29|3576.29|3574.79|3576.29|3574.79|3575.29|3573.79|110
1609185000000|2020-12-28 19:50:00|3575.29|3573.79|3575.29|3573.79|3576.29|3574.79|3575.29|3573.79|167
1609185300000|2020-12-28 19:55:00|3574.29|3572.79|3575.29|3573.79|3575.29|3573.79|3574.29|3572.79|545
1609185600000|2020-12-28 20:00:00|3574.29|3572.79|3574.29|3572.79|3575.29|3573.79|3574.29|3572.79|775
1609185900000|2020-12-28 20:05:00|3573.29|3571.79|3573.29|3571.79|3573.29|3571.79|3573.29|3571.79|161
1609186200000|2020-12-28 20:10:00|||||||||35
1609186500000|2020-12-28 20:15:00|||||||||108
1609186800000|2020-12-28 20:20:00|||||||||15
1609187100000|2020-12-28 20:25:00|3572.29|3570.79|3571.29|3569.79|3573.29|3571.79|3570.29|3568.79|1895
1609187400000|2020-12-28 20:30:00|3570.29|3568.79|3570.29|3568.79|3571.29|3569.79|3570.29|3568.79|356
1609187700000|2020-12-28 20:35:00|3571.29|3569.79|3570.29|3568.79|3571.29|3569.79|3570.29|3568.79|507
1609188000000|2020-12-28 20:40:00|3570.79|3569.29|3571.29|3569.79|3571.29|3569.79|3570.29|3568.79|463
1609188300000|2020-12-28 20:45:00|3572.29|3570.79|3572.29|3570.79|3572.29|3570.79|3572.29|3570.79|464
1609188600000|2020-12-28 20:50:00|3571.29|3569.79|3570.29|3568.79|3571.29|3569.79|3570.29|3568.79|1241
1609188900000|2020-12-28 20:55:00|3571.29|3569.79|3572.29|3570.79|3573.29|3571.79|3570.29|3568.79|3427
1609189200000|2020-12-28 21:00:00|3573.44|3570.44|3574.54|3571.54|3574.74|3571.74|3571.54|3568.54|50
1609189500000|2020-12-28 21:05:00|3574.34|3571.34|3574.54|3571.54|3574.74|3571.74|3574.14|3571.14|0
1609189800000|2020-12-28 21:10:00|3574.34|3571.34|3574.84|3571.84|3575.04|3572.04|3574.14|3571.14|0
1609190100000|2020-12-28 21:15:00|3574.94|3571.94|3574.74|3571.74|3575.44|3572.44|3574.64|3571.64|0
1609190400000|2020-12-28 21:20:00|3574.64|3571.64|3575.24|3572.24|3575.34|3572.34|3574.64|3571.64|0
1609190700000|2020-12-28 21:25:00|3575.54|3572.54|3575.24|3572.24|3575.54|3572.54|3575.24|3572.24|0
1609191000000|2020-12-28 21:30:00|3575.04|3572.04|3575.74|3572.74|3575.74|3572.74|3574.84|3571.84|0
1609191300000|2020-12-28 21:35:00|3575.94|3572.94|3575.54|3572.54|3575.94|3572.94|3575.54|3572.54|0
1609191600000|2020-12-28 21:40:00|3575.24|3572.24|3575.74|3572.74|3575.74|3572.74|3575.24|3572.24|0
1609191900000|2020-12-28 21:45:00|3575.54|3572.54|3575.24|3572.24|3575.74|3572.74|3575.04|3572.04|0
1609192200000|2020-12-28 21:50:00|3575.04|3572.04|3574.84|3571.84|3575.24|3572.24|3574.84|3571.84|0
1609192500000|2020-12-28 21:55:00|3575.04|3572.04|3574.84|3571.84|3575.04|3572.04|3574.44|3571.44|0
1609192800000|2020-12-28 22:00:00|3574.94|3571.94|3575.04|3572.04|3575.04|3572.04|3574.94|3571.94|0
1609193100000|2020-12-28 22:05:00|3575.14|3572.14|3575.04|3572.04|3575.14|3572.14|3574.94|3571.94|0
1609193400000|2020-12-28 22:10:00|3575.14|3572.14|3575.14|3572.14|3575.14|3572.14|3575.04|3572.04|0
1609193700000|2020-12-28 22:15:00|3575.24|3572.24|3575.24|3572.24|3575.24|3572.24|3575.04|3572.04|0
1609194000000|2020-12-28 22:20:00|3575.14|3572.14|3575.34|3572.34|3575.34|3572.34|3575.14|3572.14|0
1609194300000|2020-12-28 22:25:00|3575.44|3572.44|3575.44|3572.44|3575.44|3572.44|3575.24|3572.24|0
1609195200000|2020-12-28 22:40:00|3575.34|3572.34|3575.34|3572.34|3575.34|3572.34|3575.24|3572.24|0
1609195500000|2020-12-28 22:45:00|3575.24|3572.24|3575.34|3572.34|3575.34|3572.34|3575.24|3572.24|0
1609195800000|2020-12-28 22:50:00|3575.24|3572.24|3574.84|3571.84|3575.24|3572.24|3574.84|3571.84|0
1609196100000|2020-12-28 22:55:00|3574.94|3571.94|3575.24|3572.24|3575.24|3572.24|3574.54|3571.54|0
1609196400000|2020-12-28 23:00:00|3576.14|3573.14|3576.04|3573.04|3576.24|3573.24|3574.84|3571.84|0
1609196700000|2020-12-28 23:05:00|3575.84|3572.84|3576.44|3573.44|3576.44|3573.44|3575.44|3572.44|0
1609197000000|2020-12-28 23:10:00|3576.24|3573.24|3576.24|3573.24|3576.44|3573.44|3576.04|3573.04|0
1609197300000|2020-12-28 23:15:00|3576.44|3573.44|3576.24|3573.24|3576.44|3573.44|3576.24|3573.24|0
1609197600000|2020-12-28 23:20:00|3576.44|3573.44|3576.64|3573.64|3576.64|3573.64|3576.44|3573.44|0
1609197900000|2020-12-28 23:25:00|3576.44|3573.44|3576.44|3573.44|3576.64|3573.64|3576.24|3573.24|0
1609198200000|2020-12-28 23:30:00|3576.64|3573.64|3576.64|3573.64|3576.94|3573.94|3576.04|3573.04|0
1609198500000|2020-12-28 23:35:00|3576.44|3573.44|3576.94|3573.94|3576.94|3573.94|3576.44|3573.44|0
1609198800000|2020-12-28 23:40:00|3577.14|3574.14|3577.54|3574.54|3577.54|3574.54|3576.94|3573.94|0
1609199100000|2020-12-28 23:45:00|3577.34|3574.34|3577.54|3574.54|3577.54|3574.54|3577.34|3574.34|0
1609199400000|2020-12-28 23:50:00|3577.74|3574.74|3577.74|3574.74|3577.74|3574.74|3577.54|3574.54|0
1609199700000|2020-12-28 23:55:00|3577.84|3574.84|3579.44|3576.44|3579.44|3576.44|3577.74|3574.74|0
1609200000000|2020-12-29 00:00:00|3579.74|3576.74|3580.54|3577.54|3581.44|3578.44|3579.74|3576.74|0
1609200300000|2020-12-29 00:05:00|3580.74|3577.74|3582.04|3579.04|3583.14|3580.14|3580.74|3577.74|0
1609200600000|2020-12-29 00:10:00|3582.24|3579.24|3582.44|3579.44|3582.94|3579.94|3582.04|3579.04|0
1609200900000|2020-12-29 00:15:00|3582.34|3579.34|3584.04|3582.04|3584.54|3582.54|3580.54|3578.54|879
1609201200000|2020-12-29 00:20:00|3584.54|3582.54|3585.54|3583.54|3589.54|3587.54|3583.54|3581.54|974
1609201500000|2020-12-29 00:25:00|3586.54|3584.54|3586.54|3584.54|3587.04|3585.04|3585.54|3583.54|39
1609201800000|2020-12-29 00:30:00|3586.04|3584.04|3585.54|3583.54|3586.54|3584.54|3585.54|3583.54|130
1609202100000|2020-12-29 00:35:00|3586.54|3584.54|3587.04|3585.04|3588.54|3586.54|3585.54|3583.54|192
1609202400000|2020-12-29 00:40:00|3587.54|3585.54|3585.54|3583.54|3587.54|3585.54|3585.54|3583.54|81
1609202700000|2020-12-29 00:45:00|3585.04|3583.04|3584.54|3582.54|3585.54|3583.54|3583.54|3581.54|215
1609203000000|2020-12-29 00:50:00|3583.54|3581.54|3583.54|3581.54|3583.54|3581.54|3582.54|3580.54|152
1609203300000|2020-12-29 00:55:00|3582.54|3580.54|3582.54|3580.54|3583.54|3581.54|3582.54|3580.54|119
1609203600000|2020-12-29 01:00:00|3581.54|3579.54|3582.54|3580.54|3582.54|3580.54|3580.54|3578.54|428
1609203900000|2020-12-29 01:05:00|3583.54|3581.54|3583.54|3581.54|3583.54|3581.54|3582.54|3580.54|319
1609204200000|2020-12-29 01:10:00|3582.54|3580.54|3582.54|3580.54|3583.54|3581.54|3582.54|3580.54|108
1609204500000|2020-12-29 01:15:00|3583.54|3581.54|3583.54|3581.54|3585.54|3583.54|3582.54|3580.54|229
1609204800000|2020-12-29 01:20:00|3584.04|3582.04|3582.54|3580.54|3584.54|3582.54|3582.54|3580.54|66
1609205100000|2020-12-29 01:25:00|3583.54|3581.54|3584.54|3582.54|3584.54|3582.54|3583.54|3581.54|106
1609205400000|2020-12-29 01:30:00|3585.54|3583.54|3584.54|3582.54|3586.54|3584.54|3584.54|3582.54|227
1609205700000|2020-12-29 01:35:00|3585.54|3583.54|3584.54|3582.54|3585.54|3583.54|3584.54|3582.54|285
1609206000000|2020-12-29 01:40:00|3585.54|3583.54|3587.54|3585.54|3587.54|3585.54|3585.54|3583.54|219
1609206300000|2020-12-29 01:45:00|3588.04|3586.04|3589.54|3587.54|3590.54|3588.54|3587.54|3585.54|270
1609206600000|2020-12-29 01:50:00|3590.04|3588.04|3589.54|3587.54|3590.54|3588.54|3588.54|3586.54|203
1609206900000|2020-12-29 01:55:00|3588.54|3586.54|3587.54|3585.54|3588.54|3586.54|3587.54|3585.54|70
1609207200000|2020-12-29 02:00:00|3586.54|3584.54|3586.54|3584.54|3586.54|3584.54|3586.54|3584.54|119
1609207500000|2020-12-29 02:05:00|3587.54|3585.54|3590.54|3588.54|3590.54|3588.54|3587.54|3585.54|181
1609207800000|2020-12-29 02:10:00|3589.54|3587.54|3588.54|3586.54|3590.54|3588.54|3588.54|3586.54|52
1609208100000|2020-12-29 02:15:00|3589.54|3587.54|3590.54|3588.54|3590.54|3588.54|3589.54|3587.54|125
1609208400000|2020-12-29 02:20:00|3589.54|3587.54|3590.04|3588.04|3590.54|3588.54|3589.54|3587.54|160
1609208700000|2020-12-29 02:25:00|3590.54|3588.54|3590.54|3588.54|3590.54|3588.54|3589.54|3587.54|93
1609209000000|2020-12-29 02:30:00|3591.04|3589.04|3592.54|3590.54|3592.54|3590.54|3590.54|3588.54|547
1609209300000|2020-12-29 02:35:00|3591.54|3589.54|3591.54|3589.54|3591.54|3589.54|3591.54|3589.54|218
1609209600000|2020-12-29 02:40:00|3592.54|3590.54|3591.54|3589.54|3593.54|3591.54|3591.54|3589.54|523
1609209900000|2020-12-29 02:45:00|3592.04|3590.04|3590.54|3588.54|3592.54|3590.54|3590.54|3588.54|94
1609210200000|2020-12-29 02:50:00|3591.04|3589.04|3591.54|3589.54|3591.54|3589.54|3591.04|3589.04|20
1609210500000|2020-12-29 02:55:00|3590.54|3588.54|3589.54|3587.54|3591.54|3589.54|3589.54|3587.54|80
1609210800000|2020-12-29 03:00:00|3589.04|3587.04|3587.54|3585.54|3589.04|3587.04|3587.54|3585.54|210
1609211100000|2020-12-29 03:05:00|3588.54|3586.54|3590.54|3588.54|3591.54|3589.54|3588.54|3586.54|166
1609211400000|2020-12-29 03:10:00|3590.04|3588.04|3587.54|3585.54|3590.54|3588.54|3587.54|3585.54|240
1609211700000|2020-12-29 03:15:00|3587.04|3585.04|3585.54|3583.54|3587.04|3585.04|3584.54|3582.54|176
1609212000000|2020-12-29 03:20:00|3586.54|3584.54|3585.54|3583.54|3586.54|3584.54|3585.54|3583.54|107
1609212300000|2020-12-29 03:25:00|3586.04|3584.04|3588.54|3586.54|3588.54|3586.54|3585.54|3583.54|160
1609212600000|2020-12-29 03:30:00|3587.54|3585.54|3588.54|3586.54|3588.54|3586.54|3586.54|3584.54|145
1609212900000|2020-12-29 03:35:00|3587.54|3585.54|3586.54|3584.54|3588.54|3586.54|3586.54|3584.54|8
1609213200000|2020-12-29 03:40:00|3587.54|3585.54|3588.54|3586.54|3588.54|3586.54|3587.54|3585.54|28
1609213500000|2020-12-29 03:45:00|3587.54|3585.54|3588.54|3586.54|3588.54|3586.54|3587.54|3585.54|10
1609213800000|2020-12-29 03:50:00|3587.54|3585.54|3588.54|3586.54|3588.54|3586.54|3587.54|3585.54|81
1609214100000|2020-12-29 03:55:00|3587.54|3585.54|3588.54|3586.54|3588.54|3586.54|3587.54|3585.54|36
1609214400000|2020-12-29 04:00:00|3587.54|3585.54|3587.54|3585.54|3588.54|3586.54|3587.54|3585.54|33
1609214700000|2020-12-29 04:05:00|3588.54|3586.54|3589.54|3587.54|3589.54|3587.54|3588.54|3586.54|27
1609215000000|2020-12-29 04:10:00|3589.04|3587.04|3590.54|3588.54|3592.54|3590.54|3589.04|3587.04|217
1609215300000|2020-12-29 04:15:00|3591.54|3589.54|3593.54|3591.54|3594.54|3592.54|3590.54|3588.54|267
1609215600000|2020-12-29 04:20:00|3592.54|3590.54|3591.54|3589.54|3593.54|3591.54|3591.54|3589.54|337
1609215900000|2020-12-29 04:25:00|3592.54|3590.54|3589.54|3587.54|3592.54|3590.54|3589.54|3587.54|40
1609216200000|2020-12-29 04:30:00|3590.54|3588.54|3591.54|3589.54|3591.54|3589.54|3590.54|3588.54|60
1609216500000|2020-12-29 04:35:00|3591.04|3589.04|3593.54|3591.54|3593.54|3591.54|3590.54|3588.54|136
1609216800000|2020-12-29 04:40:00|3594.04|3592.04|3594.54|3592.54|3595.54|3593.54|3593.54|3591.54|135
1609217100000|2020-12-29 04:45:00|3595.04|3593.04|3593.54|3591.54|3595.04|3593.04|3592.54|3590.54|94
1609217400000|2020-12-29 04:50:00|3593.04|3591.04|3595.54|3593.54|3595.54|3593.54|3593.04|3591.04|125
1609217700000|2020-12-29 04:55:00|3594.54|3592.54|3594.54|3592.54|3595.54|3593.54|3594.54|3592.54|190
1609218000000|2020-12-29 05:00:00|3595.04|3593.04|3595.54|3593.54|3597.54|3595.54|3594.54|3592.54|419
1609218300000|2020-12-29 05:05:00|3596.04|3594.04|3593.54|3591.54|3596.54|3594.54|3593.54|3591.54|105
1609218600000|2020-12-29 05:10:00|3594.04|3592.04|3594.54|3592.54|3596.04|3594.04|3593.54|3591.54|50
1609218900000|2020-12-29 05:15:00|3594.04|3592.04|3592.54|3590.54|3594.54|3592.54|3592.54|3590.54|73
1609219200000|2020-12-29 05:20:00|3593.54|3591.54|3594.54|3592.54|3595.04|3593.04|3592.54|3590.54|93
1609219500000|2020-12-29 05:25:00|3594.04|3592.04|3597.04|3595.04|3598.54|3596.54|3594.04|3592.04|426
1609219800000|2020-12-29 05:30:00|3596.54|3594.54|3596.54|3594.54|3597.54|3595.54|3596.54|3594.54|151
1609220100000|2020-12-29 05:35:00|3597.54|3595.54|3599.54|3597.54|3599.54|3597.54|3597.04|3595.04|238
1609220400000|2020-12-29 05:40:00|3598.54|3596.54|3598.54|3596.54|3599.54|3597.54|3598.54|3596.54|236
1609220700000|2020-12-29 05:45:00|3599.54|3597.54|3597.54|3595.54|3599.54|3597.54|3596.54|3594.54|630
1609221000000|2020-12-29 05:50:00|3598.04|3596.04|3598.54|3596.54|3598.54|3596.54|3598.04|3596.04|69
1609221300000|2020-12-29 05:55:00|3599.54|3597.54|3597.54|3595.54|3599.54|3597.54|3597.54|3595.54|212
1609221600000|2020-12-29 06:00:00|3597.04|3595.04|3598.04|3596.04|3598.54|3596.54|3596.54|3594.54|161
1609221900000|2020-12-29 06:05:00|3597.54|3595.54|3596.54|3594.54|3597.54|3595.54|3596.54|3594.54|271
1609222200000|2020-12-29 06:10:00|3595.54|3593.54|3596.54|3594.54|3596.54|3594.54|3595.54|3593.54|162
1609222500000|2020-12-29 06:15:00|3595.54|3593.54|3595.54|3593.54|3595.54|3593.54|3595.54|3593.54|95
1609222800000|2020-12-29 06:20:00|3596.54|3594.54|3596.54|3594.54|3596.54|3594.54|3596.54|3594.54|39
1609223100000|2020-12-29 06:25:00|||||||||41
1609223400000|2020-12-29 06:30:00|||||||||41
1609223700000|2020-12-29 06:35:00|||||||||51
1609224000000|2020-12-29 06:40:00|3595.54|3593.54|3595.54|3593.54|3595.54|3593.54|3595.54|3593.54|64
1609224300000|2020-12-29 06:45:00|3594.54|3592.54|3594.54|3592.54|3595.54|3593.54|3594.54|3592.54|199
1609224600000|2020-12-29 06:50:00|3595.54|3593.54|3595.54|3593.54|3595.54|3593.54|3595.54|3593.54|115
1609224900000|2020-12-29 06:55:00|3595.04|3593.04|3595.54|3593.54|3596.54|3594.54|3595.04|3593.04|238
1609225200000|2020-12-29 07:00:00|3595.29|3593.79|3590.29|3588.79|3597.29|3595.79|3590.29|3588.79|1461
1609225500000|2020-12-29 07:05:00|3589.79|3588.29|3592.29|3590.79|3592.29|3590.79|3589.29|3587.79|1002
1609225800000|2020-12-29 07:10:00|3593.29|3591.79|3596.29|3594.79|3597.29|3595.79|3592.29|3590.79|705
1609226100000|2020-12-29 07:15:00|3595.29|3593.79|3595.29|3593.79|3599.29|3597.79|3595.29|3593.79|2174
1609226400000|2020-12-29 07:20:00|3596.29|3594.79|3594.29|3592.79|3596.29|3594.79|3594.29|3592.79|545
1609226700000|2020-12-29 07:25:00|3595.29|3593.79|3593.29|3591.79|3595.29|3593.79|3593.29|3591.79|550
1609227000000|2020-12-29 07:30:00|3594.29|3592.79|3595.29|3593.79|3596.29|3594.79|3594.29|3592.79|411
1609227300000|2020-12-29 07:35:00|3594.29|3592.79|3592.29|3590.79|3595.29|3593.79|3592.29|3590.79|990
1609227600000|2020-12-29 07:40:00|3593.29|3591.79|3593.29|3591.79|3593.29|3591.79|3592.29|3590.79|553
1609227900000|2020-12-29 07:45:00|3592.29|3590.79|3595.29|3593.79|3596.29|3594.79|3592.29|3590.79|2005
1609228200000|2020-12-29 07:50:00|3596.29|3594.79|3598.29|3596.79|3600.29|3598.79|3596.29|3594.79|2094
1609228500000|2020-12-29 07:55:00|3598.79|3597.29|3594.29|3592.79|3599.29|3597.79|3592.29|3590.79|3197
1609228800000|2020-12-29 08:00:00|3593.29|3591.79|3593.29|3591.79|3597.29|3595.79|3592.29|3590.79|7449
1609229100000|2020-12-29 08:05:00|3592.29|3590.79|3592.29|3590.79|3594.29|3592.79|3590.29|3588.79|5380
1609229400000|2020-12-29 08:10:00|3591.29|3589.79|3594.29|3592.79|3594.29|3592.79|3590.29|3588.79|4872
1609229700000|2020-12-29 08:15:00|3593.29|3591.79|3591.29|3589.79|3595.29|3593.79|3590.29|3588.79|6286
1609230000000|2020-12-29 08:20:00|3592.29|3590.79|3589.29|3587.79|3593.29|3591.79|3588.29|3586.79|5742
1609230300000|2020-12-29 08:25:00|3590.29|3588.79|3596.29|3594.79|3597.29|3595.79|3588.29|3586.79|3881
1609230600000|2020-12-29 08:30:00|3595.29|3593.79|3597.29|3595.79|3597.29|3595.79|3594.29|3592.79|2916
1609230900000|2020-12-29 08:35:00|3598.29|3596.79|3599.29|3597.79|3602.29|3600.79|3598.29|3596.79|7992
1609231200000|2020-12-29 08:40:00|3599.91|3598.41|3599.91|3598.41|3600.91|3599.41|3597.91|3596.41|1785
1609231500000|2020-12-29 08:45:00|3600.91|3599.41|3603.91|3602.41|3604.91|3603.41|3598.91|3597.41|8278
1609231800000|2020-12-29 08:50:00|3602.91|3601.41|3600.91|3599.41|3603.91|3602.41|3600.91|3599.41|4843
1609232100000|2020-12-29 08:55:00|3599.91|3598.41|3595.91|3594.41|3599.91|3598.41|3595.91|3594.41|4558
1609232400000|2020-12-29 09:00:00|3596.91|3595.41|3599.91|3598.41|3599.91|3598.41|3595.91|3594.41|3673
1609232700000|2020-12-29 09:05:00|3600.91|3599.41|3599.91|3598.41|3600.91|3599.41|3599.91|3598.41|2225
1609233000000|2020-12-29 09:10:00|3600.91|3599.41|3598.91|3597.41|3600.91|3599.41|3598.91|3597.41|1305
1609233300000|2020-12-29 09:15:00|3597.91|3596.41|3599.91|3598.41|3601.91|3600.41|3597.91|3596.41|4820
1609233600000|2020-12-29 09:20:00|3599.41|3597.91|3599.91|3598.41|3600.91|3599.41|3597.91|3596.41|3873
1609233900000|2020-12-29 09:25:00|3600.91|3599.41|3600.91|3599.41|3600.91|3599.41|3597.91|3596.41|1670
1609234200000|2020-12-29 09:30:00|3599.91|3598.41|3599.91|3598.41|3601.91|3600.41|3599.91|3598.41|2343
1609234500000|2020-12-29 09:35:00|3598.91|3597.41|3598.91|3597.41|3600.91|3599.41|3597.91|3596.41|4143
1609234800000|2020-12-29 09:40:00|3599.91|3598.41|3597.91|3596.41|3599.91|3598.41|3597.91|3596.41|2250
1609235100000|2020-12-29 09:45:00|3596.91|3595.41|3595.91|3594.41|3596.91|3595.41|3593.91|3592.41|3137
1609235400000|2020-12-29 09:50:00|3596.91|3595.41|3595.91|3594.41|3596.91|3595.41|3594.91|3593.41|1765
1609235700000|2020-12-29 09:55:00|3594.91|3593.41|3595.91|3594.41|3596.91|3595.41|3594.91|3593.41|1448
1609236000000|2020-12-29 10:00:00|3594.91|3593.41|3595.91|3594.41|3596.91|3595.41|3594.91|3593.41|2593
1609236300000|2020-12-29 10:05:00|3594.91|3593.41|3593.91|3592.41|3595.91|3594.41|3593.91|3592.41|2084
1609236600000|2020-12-29 10:10:00|3594.91|3593.41|3593.91|3592.41|3595.91|3594.41|3593.91|3592.41|2217
1609236900000|2020-12-29 10:15:00|3592.91|3591.41|3593.91|3592.41|3593.91|3592.41|3592.91|3591.41|1262
1609237200000|2020-12-29 10:20:00|3593.41|3591.91|3592.91|3591.41|3593.91|3592.41|3591.91|3590.41|1377
1609237500000|2020-12-29 10:25:00|3591.91|3590.41|3590.91|3589.41|3592.91|3591.41|3589.91|3588.41|4117
1609237800000|2020-12-29 10:30:00|3589.91|3588.41|3591.91|3590.41|3591.91|3590.41|3589.91|3588.41|4888
1609238100000|2020-12-29 10:35:00|3592.91|3591.41|3593.91|3592.41|3593.91|3592.41|3592.91|3591.41|2636
1609238400000|2020-12-29 10:40:00|3592.91|3591.41|3589.91|3588.41|3592.91|3591.41|3589.91|3588.41|3242
1609238700000|2020-12-29 10:45:00|3590.91|3589.41|3589.91|3588.41|3591.91|3590.41|3589.91|3588.41|3868
1609239000000|2020-12-29 10:50:00|3590.91|3589.41|3592.91|3591.41|3592.91|3591.41|3589.91|3588.41|1788
1609239300000|2020-12-29 10:55:00|3591.91|3590.41|3591.91|3590.41|3592.91|3591.41|3591.91|3590.41|1428
1609239600000|2020-12-29 11:00:00|3592.41|3590.91|3591.91|3590.41|3592.91|3591.41|3591.91|3590.41|799
1609239900000|2020-12-29 11:05:00|3590.91|3589.41|3588.91|3587.41|3590.91|3589.41|3588.91|3587.41|2828
1609240200000|2020-12-29 11:10:00|3589.91|3588.41|3589.91|3588.41|3589.91|3588.41|3588.91|3587.41|1820
1609240500000|2020-12-29 11:15:00|3588.91|3587.41|3589.91|3588.41|3590.91|3589.41|3588.91|3587.41|1384
1609240800000|2020-12-29 11:20:00|3588.91|3587.41|3587.91|3586.41|3589.91|3588.41|3586.91|3585.41|2325
1609241100000|2020-12-29 11:25:00|3586.91|3585.41|3587.91|3586.41|3588.91|3587.41|3586.91|3585.41|7876
1609241400000|2020-12-29 11:30:00|3586.91|3585.41|3589.91|3588.41|3590.91|3589.41|3586.91|3585.41|3493
1609241700000|2020-12-29 11:35:00|3590.91|3589.41|3590.91|3589.41|3591.91|3590.41|3590.91|3589.41|1245
1609242000000|2020-12-29 11:40:00|3591.91|3590.41|3590.91|3589.41|3591.91|3590.41|3590.91|3589.41|2921
1609242300000|2020-12-29 11:45:00|3591.91|3590.41|3591.91|3590.41|3591.91|3590.41|3590.91|3589.41|845
1609242600000|2020-12-29 11:50:00|3590.91|3589.41|3589.91|3588.41|3591.91|3590.41|3589.91|3588.41|911
1609242900000|2020-12-29 11:55:00|3588.91|3587.41|3590.91|3589.41|3590.91|3589.41|3588.91|3587.41|2057
1609243200000|2020-12-29 12:00:00|3591.91|3590.41|3589.91|3588.41|3591.91|3590.41|3589.91|3588.41|2725
1609243500000|2020-12-29 12:05:00|3590.91|3589.41|3589.91|3588.41|3590.91|3589.41|3589.91|3588.41|454
1609243800000|2020-12-29 12:10:00|3590.91|3589.41|3590.91|3589.41|3590.91|3589.41|3589.91|3588.41|1485
1609244100000|2020-12-29 12:15:00|3589.91|3588.41|3589.91|3588.41|3590.91|3589.41|3589.91|3588.41|1000
1609244400000|2020-12-29 12:20:00|||||||||295
1609244700000|2020-12-29 12:25:00|3590.91|3589.41|3590.91|3589.41|3590.91|3589.41|3590.91|3589.41|1603
1609245000000|2020-12-29 12:30:00|3591.91|3590.41|3591.91|3590.41|3592.91|3591.41|3590.91|3589.41|1542
1609245300000|2020-12-29 12:35:00|3590.91|3589.41|3590.91|3589.41|3591.91|3590.41|3589.91|3588.41|2590
1609245600000|2020-12-29 12:40:00|3591.45|3589.95|3588.45|3586.95|3591.45|3589.95|3588.45|3586.95|783
1609245900000|2020-12-29 12:45:00|3589.45|3587.95|3588.45|3586.95|3589.45|3587.95|3588.45|3586.95|1241
1609246200000|2020-12-29 12:50:00|3587.45|3585.95|3586.45|3584.95|3587.45|3585.95|3586.45|3584.95|784
1609246500000|2020-12-29 12:55:00|3587.45|3585.95|3586.45|3584.95|3587.45|3585.95|3586.45|3584.95|1136
1609246800000|2020-12-29 13:00:00|3587.45|3585.95|3587.45|3585.95|3588.45|3586.95|3586.45|3584.95|1359
1609247100000|2020-12-29 13:05:00|3588.45|3586.95|3589.45|3587.95|3589.45|3587.95|3588.45|3586.95|1245
1609247400000|2020-12-29 13:10:00|3588.45|3586.95|3591.45|3589.95|3591.45|3589.95|3588.45|3586.95|1034
1609247700000|2020-12-29 13:15:00|3590.45|3588.95|3589.45|3587.95|3591.45|3589.95|3589.45|3587.95|2166
1609248000000|2020-12-29 13:20:00|3588.45|3586.95|3588.45|3586.95|3589.45|3587.95|3588.45|3586.95|683
1609248300000|2020-12-29 13:25:00|3589.45|3587.95|3587.45|3585.95|3589.45|3587.95|3586.45|3584.95|2420
1609248600000|2020-12-29 13:30:00|3588.45|3586.95|3586.45|3584.95|3588.45|3586.95|3585.45|3583.95|2007
1609248900000|2020-12-29 13:35:00|3585.45|3583.95|3584.45|3582.95|3586.45|3584.95|3583.45|3581.95|3567
1609249200000|2020-12-29 13:40:00|3585.45|3583.95|3585.45|3583.95|3585.45|3583.95|3584.45|3582.95|1653
1609249500000|2020-12-29 13:45:00|3586.45|3584.95|3586.45|3584.95|3586.45|3584.95|3585.45|3583.95|843
1609249800000|2020-12-29 13:50:00|3587.45|3585.95|3588.45|3586.95|3589.45|3587.95|3587.45|3585.95|1187
1609250100000|2020-12-29 13:55:00|3589.45|3587.95|3590.45|3588.95|3590.45|3588.95|3588.45|3586.95|3881
1609250400000|2020-12-29 14:00:00|3589.45|3587.95|3590.45|3588.95|3590.45|3588.95|3589.45|3587.95|1059
1609250700000|2020-12-29 14:05:00|3589.45|3587.95|3589.45|3587.95|3590.45|3588.95|3589.45|3587.95|1430
1609251000000|2020-12-29 14:10:00|3588.45|3586.95|3588.45|3586.95|3588.45|3586.95|3588.45|3586.95|161
1609251300000|2020-12-29 14:15:00|3587.45|3585.95|3590.45|3588.95|3590.45|3588.95|3587.45|3585.95|1812
1609251600000|2020-12-29 14:20:00|||||||||1828
1609251900000|2020-12-29 14:25:00|3591.45|3589.95|3591.45|3589.95|3591.45|3589.95|3590.45|3588.95|2285
1609252200000|2020-12-29 14:30:00|3590.45|3588.95|3591.45|3589.95|3592.45|3590.95|3590.45|3588.95|7695
1609252500000|2020-12-29 14:35:00|3592.45|3590.95|3590.45|3588.95|3592.45|3590.95|3590.45|3588.95|4619
1609252800000|2020-12-29 14:40:00|3591.45|3589.95|3589.45|3587.95|3591.45|3589.95|3589.45|3587.95|2436
1609253100000|2020-12-29 14:45:00|3590.45|3588.95|3586.45|3584.95|3590.45|3588.95|3586.45|3584.95|1866
1609253400000|2020-12-29 14:50:00|3585.45|3583.95|3583.45|3581.95|3585.45|3583.95|3583.45|3581.95|2784
1609253700000|2020-12-29 14:55:00|3584.45|3582.95|3581.45|3579.95|3584.45|3582.95|3579.45|3577.95|5530
1609254000000|2020-12-29 15:00:00|3582.45|3580.95|3584.45|3582.95|3584.95|3583.45|3580.45|3578.95|4411
1609254300000|2020-12-29 15:05:00|3583.45|3581.95|3582.45|3580.95|3584.45|3582.95|3582.45|3580.95|2909
1609254600000|2020-12-29 15:10:00|3582.53|3581.03|3577.53|3576.03|3583.53|3582.03|3577.53|3576.03|4747
1609254900000|2020-12-29 15:15:00|3578.03|3576.53|3581.53|3580.03|3581.53|3580.03|3577.53|3576.03|3389
1609255200000|2020-12-29 15:20:00|3582.53|3581.03|3583.53|3582.03|3584.53|3583.03|3582.03|3580.53|4536
1609255500000|2020-12-29 15:25:00|3582.53|3581.03|3584.53|3583.03|3584.53|3583.03|3581.53|3580.03|4394
1609255800000|2020-12-29 15:30:00|3583.53|3582.03|3584.53|3583.03|3585.53|3584.03|3582.53|3581.03|2453
1609256100000|2020-12-29 15:35:00|3583.53|3582.03|3583.53|3582.03|3586.53|3585.03|3582.53|3581.03|3336
1609256400000|2020-12-29 15:40:00|3582.53|3581.03|3584.53|3583.03|3585.53|3584.03|3581.53|3580.03|5333
1609256700000|2020-12-29 15:45:00|3583.53|3582.03|3583.53|3582.03|3584.53|3583.03|3582.53|3581.03|2166
1609257000000|2020-12-29 15:50:00|3582.53|3581.03|3581.53|3580.03|3583.53|3582.03|3581.53|3580.03|2148
1609257300000|2020-12-29 15:55:00|3582.53|3581.03|3584.53|3583.03|3585.53|3584.03|3582.53|3581.03|3781
1609257600000|2020-12-29 16:00:00|3583.53|3582.03|3582.53|3581.03|3585.53|3584.03|3582.53|3581.03|2554
1609257900000|2020-12-29 16:05:00|3583.53|3582.03|3585.53|3584.03|3585.53|3584.03|3582.53|3581.03|3276
1609258200000|2020-12-29 16:10:00|3584.53|3583.03|3581.53|3580.03|3585.53|3584.03|3581.53|3580.03|2856
1609258500000|2020-12-29 16:15:00|3580.53|3579.03|3580.53|3579.03|3581.53|3580.03|3579.53|3578.03|3449
1609258800000|2020-12-29 16:20:00|3581.03|3579.53|3583.53|3582.03|3584.53|3583.03|3580.53|3579.03|5678
1609259100000|2020-12-29 16:25:00|3584.53|3583.03|3585.53|3584.03|3585.53|3584.03|3583.53|3582.03|10531
1609259400000|2020-12-29 16:30:00|3586.53|3585.03|3581.53|3580.03|3586.53|3585.03|3581.53|3580.03|30148
1609259700000|2020-12-29 16:35:00|3582.53|3581.03|3583.53|3582.03|3584.53|3583.03|3581.53|3580.03|19360
1609260000000|2020-12-29 16:40:00|3582.53|3581.03|3582.53|3581.03|3583.53|3582.03|3581.53|3580.03|5574
1609260300000|2020-12-29 16:45:00|3581.53|3580.03|3581.53|3580.03|3582.53|3581.03|3580.53|3579.03|7385
1609260600000|2020-12-29 16:50:00|3580.53|3579.03|3579.53|3578.03|3581.53|3580.03|3579.53|3578.03|4063
1609260900000|2020-12-29 16:55:00|3580.53|3579.03|3579.53|3578.03|3580.53|3579.03|3578.53|3577.03|3862
1609261200000|2020-12-29 17:00:00|3578.53|3577.03|3577.53|3576.03|3578.53|3577.03|3577.53|3576.03|3702
1609261500000|2020-12-29 17:05:00|3578.03|3576.53|3579.53|3578.03|3579.53|3578.03|3577.53|3576.03|1146
1609261800000|2020-12-29 17:10:00|3578.53|3577.03|3576.53|3575.03|3579.53|3578.03|3575.53|3574.03|2082
1609262100000|2020-12-29 17:15:00|3577.03|3575.53|3576.53|3575.03|3577.53|3576.03|3576.53|3575.03|2217
1609262400000|2020-12-29 17:20:00|3575.53|3574.03|3572.53|3571.03|3576.53|3575.03|3571.53|3570.03|2863
1609262700000|2020-12-29 17:25:00|3571.53|3570.03|3571.53|3570.03|3573.53|3572.03|3570.53|3569.03|2630
1609263000000|2020-12-29 17:30:00|3570.53|3569.03|3568.53|3567.03|3571.53|3570.03|3567.53|3566.03|2455
1609263300000|2020-12-29 17:35:00|3569.53|3568.03|3566.53|3565.03|3569.53|3568.03|3566.53|3565.03|3084
1609263600000|2020-12-29 17:40:00|3567.53|3566.03|3566.53|3565.03|3568.53|3567.03|3565.53|3564.03|3095
1609263900000|2020-12-29 17:45:00|3565.53|3564.03|3564.53|3563.03|3565.53|3564.03|3563.53|3562.03|1248
1609264200000|2020-12-29 17:50:00|3563.53|3562.03|3562.53|3561.03|3564.53|3563.03|3561.53|3560.03|3057
1609264500000|2020-12-29 17:55:00|3563.03|3561.53|3566.53|3565.03|3566.53|3565.03|3562.53|3561.03|1670
1609264800000|2020-12-29 18:00:00|3565.53|3564.03|3564.53|3563.03|3566.53|3565.03|3564.53|3563.03|1468
1609265100000|2020-12-29 18:05:00|3565.53|3564.03|3566.53|3565.03|3567.53|3566.03|3564.53|3563.03|838
1609265400000|2020-12-29 18:10:00|3565.53|3564.03|3567.53|3566.03|3568.03|3566.53|3564.53|3563.03|721
1609265700000|2020-12-29 18:15:00|3568.03|3566.53|3568.53|3567.03|3568.53|3567.03|3567.53|3566.03|514
1609266000000|2020-12-29 18:20:00|3568.03|3566.53|3567.53|3566.03|3568.53|3567.03|3567.53|3566.03|603
1609266300000|2020-12-29 18:25:00|3566.53|3565.03|3568.53|3567.03|3568.53|3567.03|3566.53|3565.03|450
1609266600000|2020-12-29 18:30:00|3567.53|3566.03|3568.53|3567.03|3568.53|3567.03|3567.53|3566.03|577
1609266900000|2020-12-29 18:35:00|3567.53|3566.03|3568.53|3567.03|3568.53|3567.03|3567.03|3565.53|1362
1609267200000|2020-12-29 18:40:00|3568.03|3566.53|3566.53|3565.03|3568.53|3567.03|3566.53|3565.03|301
1609267500000|2020-12-29 18:45:00|3567.53|3566.03|3567.53|3566.03|3567.53|3566.03|3566.53|3565.03|516
1609267800000|2020-12-29 18:50:00|3566.53|3565.03|3569.53|3568.03|3569.53|3568.03|3566.53|3565.03|370
1609268100000|2020-12-29 18:55:00|3570.53|3569.03|3570.53|3569.03|3570.53|3569.03|3570.53|3569.03|521
1609268400000|2020-12-29 19:00:00|3569.53|3568.03|3567.53|3566.03|3570.53|3569.03|3566.53|3565.03|1249
1609268700000|2020-12-29 19:05:00|3568.03|3566.53|3566.53|3565.03|3568.53|3567.03|3566.53|3565.03|262
1609269000000|2020-12-29 19:10:00|3567.53|3566.03|3564.53|3563.03|3567.53|3566.03|3564.53|3563.03|478
1609269300000|2020-12-29 19:15:00|3565.53|3564.03|3564.53|3563.03|3565.53|3564.03|3562.53|3561.03|917
1609269600000|2020-12-29 19:20:00|3563.53|3562.03|3564.53|3563.03|3565.53|3564.03|3563.53|3562.03|649
1609269900000|2020-12-29 19:25:00|3565.53|3564.03|3563.53|3562.03|3565.53|3564.03|3563.53|3562.03|1222
1609270200000|2020-12-29 19:30:00|3564.53|3563.03|3563.53|3562.03|3564.53|3563.03|3563.53|3562.03|351
1609270500000|2020-12-29 19:35:00|3564.53|3563.03|3564.53|3563.03|3564.53|3563.03|3562.53|3561.03|917
1609270800000|2020-12-29 19:40:00|3563.53|3562.03|3563.53|3562.03|3563.53|3562.03|3562.53|3561.03|378
1609271100000|2020-12-29 19:45:00|3562.53|3561.03|3563.53|3562.03|3563.53|3562.03|3562.53|3561.03|743
1609271400000|2020-12-29 19:50:00|3564.53|3563.03|3565.53|3564.03|3566.53|3565.03|3564.53|3563.03|813
1609271700000|2020-12-29 19:55:00|3564.53|3563.03|3565.53|3564.03|3565.53|3564.03|3564.53|3563.03|342
1609272000000|2020-12-29 20:00:00|3566.53|3565.03|3565.53|3564.03|3566.53|3565.03|3565.53|3564.03|982
1609272300000|2020-12-29 20:05:00|3566.53|3565.03|3563.53|3562.03|3566.53|3565.03|3562.53|3561.03|1512
1609272600000|2020-12-29 20:10:00|3564.53|3563.03|3566.53|3565.03|3566.53|3565.03|3564.53|3563.03|1127
1609272900000|2020-12-29 20:15:00|3565.53|3564.03|3567.53|3566.03|3567.53|3566.03|3565.53|3564.03|700
1609273200000|2020-12-29 20:20:00|3566.53|3565.03|3568.53|3567.03|3569.53|3568.03|3566.53|3565.03|819
1609273500000|2020-12-29 20:25:00|3569.53|3568.03|3569.53|3568.03|3569.53|3568.03|3568.53|3567.03|382
1609273800000|2020-12-29 20:30:00|3568.53|3567.03|3568.53|3567.03|3569.53|3568.03|3568.53|3567.03|705
1609274100000|2020-12-29 20:35:00|3567.53|3566.03|3568.53|3567.03|3569.53|3568.03|3567.53|3566.03|932
1609274400000|2020-12-29 20:40:00|3569.53|3568.03|3568.53|3567.03|3569.53|3568.03|3568.53|3567.03|814
1609274700000|2020-12-29 20:45:00|3569.03|3567.53|3568.53|3567.03|3569.53|3568.03|3567.53|3566.03|799
1609275000000|2020-12-29 20:50:00|3568.03|3566.53|3565.53|3564.03|3568.53|3567.03|3565.53|3564.03|1752
1609275300000|2020-12-29 20:55:00|3564.53|3563.03|3566.53|3565.03|3567.53|3566.03|3563.53|3562.03|2388
1609275600000|2020-12-29 21:00:00|3569.98|3566.98|3568.88|3565.88|3571.28|3568.28|3568.68|3565.68|53
1609275900000|2020-12-29 21:05:00|3569.18|3566.18|3571.48|3568.48|3572.18|3569.18|3568.88|3565.88|0
1609276200000|2020-12-29 21:10:00|3571.68|3568.68|3572.48|3569.48|3573.18|3570.18|3571.68|3568.68|0
1609276500000|2020-12-29 21:15:00|3572.38|3569.38|3572.08|3569.08|3572.38|3569.38|3572.08|3569.08|0
1609276800000|2020-12-29 21:20:00|3571.98|3568.98|3572.08|3569.08|3572.08|3569.08|3571.98|3568.98|0
1609277100000|2020-12-29 21:25:00|3572.18|3569.18|3572.18|3569.18|3572.28|3569.28|3572.08|3569.08|0
1609277400000|2020-12-29 21:30:00|3572.48|3569.48|3570.98|3567.98|3573.08|3570.08|3570.98|3567.98|0
1609277700000|2020-12-29 21:35:00|3571.18|3568.18|3571.38|3568.38|3571.78|3568.78|3570.98|3567.98|0
1609278000000|2020-12-29 21:40:00|3571.58|3568.58|3570.78|3567.78|3571.58|3568.58|3570.28|3567.28|0
1609278300000|2020-12-29 21:45:00|3570.98|3567.98|3570.58|3567.58|3570.98|3567.98|3570.08|3567.08|0
1609278600000|2020-12-29 21:50:00|3570.28|3567.28|3571.38|3568.38|3571.38|3568.38|3570.28|3567.28|0
1609278900000|2020-12-29 21:55:00|3571.18|3568.18|3572.48|3569.48|3572.68|3569.68|3571.18|3568.18|0
1609279200000|2020-12-29 22:00:00|3572.38|3569.38|3571.98|3568.98|3572.38|3569.38|3571.58|3568.58|0
1609279800000|2020-12-29 22:10:00|3571.88|3568.88|3571.88|3568.88|3571.88|3568.88|3571.78|3568.78|0
1609280100000|2020-12-29 22:15:00|3571.78|3568.78|3571.68|3568.68|3571.88|3568.88|3571.68|3568.68|0
1609280400000|2020-12-29 22:20:00|3571.78|3568.78|3571.78|3568.78|3571.78|3568.78|3571.48|3568.48|0
1609280700000|2020-12-29 22:25:00|3571.88|3568.88|3571.28|3568.28|3571.88|3568.88|3571.18|3568.18|0
1609281000000|2020-12-29 22:30:00|3571.38|3568.38|3571.58|3568.58|3571.58|3568.58|3571.38|3568.38|0
1609281300000|2020-12-29 22:35:00|3571.48|3568.48|3571.48|3568.48|3571.58|3568.58|3571.48|3568.48|0
1609281600000|2020-12-29 22:40:00|3571.78|3568.78|3571.78|3568.78|3571.78|3568.78|3571.68|3568.68|0
1609281900000|2020-12-29 22:45:00|3571.68|3568.68|3571.68|3568.68|3571.78|3568.78|3571.68|3568.68|0
1609282200000|2020-12-29 22:50:00|3571.78|3568.78|3571.98|3568.98|3571.98|3568.98|3571.78|3568.78|0
1609282500000|2020-12-29 22:55:00|3571.88|3568.88|3571.98|3568.98|3572.18|3569.18|3571.78|3568.78|0
1609282800000|2020-12-29 23:00:00|3572.68|3569.68|3572.58|3569.58|3573.98|3570.98|3572.18|3569.18|0
1609283100000|2020-12-29 23:05:00|3572.68|3569.68|3572.18|3569.18|3572.68|3569.68|3571.28|3568.28|0
1609283400000|2020-12-29 23:10:00|3572.38|3569.38|3571.98|3568.98|3572.38|3569.38|3571.48|3568.48|0
1609283700000|2020-12-29 23:15:00|3571.78|3568.78|3569.58|3566.58|3571.98|3568.98|3569.38|3566.38|0
1609284000000|2020-12-29 23:20:00|3569.78|3566.78|3568.88|3565.88|3569.78|3566.78|3568.08|3565.08|0
1609284300000|2020-12-29 23:25:00|3569.18|3566.18|3569.58|3566.58|3569.98|3566.98|3569.18|3566.18|0
1609284600000|2020-12-29 23:30:00|3569.78|3566.78|3571.08|3568.08|3571.28|3568.28|3569.78|3566.78|0
1609284900000|2020-12-29 23:35:00|3571.28|3568.28|3571.98|3568.98|3571.98|3568.98|3571.28|3568.28|0
1609285200000|2020-12-29 23:40:00|3571.68|3568.68|3572.18|3569.18|3572.38|3569.38|3571.28|3568.28|0
1609285500000|2020-12-29 23:45:00|3571.98|3568.98|3571.08|3568.08|3572.18|3569.18|3571.08|3568.08|0
1609285800000|2020-12-29 23:50:00|3570.98|3567.98|3571.48|3568.48|3571.68|3568.68|3570.88|3567.88|0
1609286100000|2020-12-29 23:55:00|3571.38|3568.38|3570.18|3567.18|3571.48|3568.48|3570.18|3567.18|0
1609286400000|2020-12-30 00:00:00|3569.98|3566.98|3567.18|3564.18|3570.68|3567.68|3566.38|3563.38|0
1609286700000|2020-12-30 00:05:00|3567.08|3564.08|3566.58|3563.58|3567.38|3564.38|3565.78|3562.78|0
1609287000000|2020-12-30 00:10:00|3566.68|3563.68|3564.58|3561.58|3567.68|3564.68|3564.58|3561.58|0
1609287300000|2020-12-30 00:15:00|3564.78|3561.78|3560.78|3558.78|3564.78|3562.28|3559.78|3557.78|475
1609287600000|2020-12-30 00:20:00|3559.78|3557.78|3562.28|3560.28|3562.78|3560.78|3559.78|3557.78|229
1609287900000|2020-12-30 00:25:00|3562.78|3560.78|3563.78|3561.78|3564.78|3562.78|3561.78|3559.78|35
1609288200000|2020-12-30 00:30:00|3564.78|3562.78|3563.78|3561.78|3564.78|3562.78|3562.78|3560.78|191
1609288500000|2020-12-30 00:35:00|3563.28|3561.28|3562.28|3560.28|3563.78|3561.78|3561.78|3559.78|232
1609288800000|2020-12-30 00:40:00|3562.78|3560.78|3564.28|3562.28|3564.28|3562.28|3562.78|3560.78|96
1609289100000|2020-12-30 00:45:00|3563.78|3561.78|3563.78|3561.78|3564.78|3562.78|3562.78|3560.78|108
1609289400000|2020-12-30 00:50:00|3563.28|3561.28|3565.78|3563.78|3566.28|3564.28|3561.78|3559.78|147
1609289700000|2020-12-30 00:55:00|3565.28|3563.28|3562.78|3560.78|3565.78|3563.78|3562.28|3560.28|115
1609290000000|2020-12-30 01:00:00|3563.28|3561.28|3562.78|3560.78|3563.28|3561.28|3561.78|3559.78|123
1609290300000|2020-12-30 01:05:00|3562.28|3560.28|3563.78|3561.78|3563.78|3561.78|3561.78|3559.78|93
1609290600000|2020-12-30 01:10:00|3563.28|3561.28|3564.78|3562.78|3565.78|3563.78|3562.78|3560.78|197
1609290900000|2020-12-30 01:15:00|3565.78|3563.78|3566.78|3564.78|3567.78|3565.78|3564.78|3562.78|541
1609291200000|2020-12-30 01:20:00|3566.28|3564.28|3565.78|3563.78|3566.78|3564.78|3564.78|3562.78|277
1609291500000|2020-12-30 01:25:00|3565.28|3563.28|3566.78|3564.78|3566.78|3564.78|3563.78|3561.78|286
1609291800000|2020-12-30 01:30:00|3565.78|3563.78|3568.78|3566.78|3568.78|3566.78|3565.78|3563.78|147
1609292100000|2020-12-30 01:35:00|3569.78|3567.78|3568.78|3566.78|3569.78|3567.78|3566.78|3564.78|268
1609292400000|2020-12-30 01:40:00|3569.78|3567.78|3566.78|3564.78|3569.78|3567.78|3566.78|3564.78|162
1609292700000|2020-12-30 01:45:00|3567.28|3565.28|3568.28|3566.28|3568.78|3566.78|3566.78|3564.78|128
1609293000000|2020-12-30 01:50:00|3568.78|3566.78|3566.78|3564.78|3569.78|3567.78|3566.78|3564.78|160
1609293300000|2020-12-30 01:55:00|3565.78|3563.78|3567.78|3565.78|3567.78|3565.78|3565.78|3563.78|101
1609293600000|2020-12-30 02:00:00|3568.28|3566.28|3568.78|3566.78|3568.78|3566.78|3568.28|3566.28|45
1609293900000|2020-12-30 02:05:00|3569.78|3567.78|3568.78|3566.78|3569.78|3567.78|3568.78|3566.78|60
1609294200000|2020-12-30 02:10:00|3569.28|3567.28|3568.78|3566.78|3569.78|3567.78|3568.78|3566.78|30
1609294500000|2020-12-30 02:15:00|3567.78|3565.78|3568.78|3566.78|3569.28|3567.28|3567.78|3565.78|223
1609294800000|2020-12-30 02:20:00|3569.28|3567.28|3569.78|3567.78|3569.78|3567.78|3568.78|3566.78|83
1609295100000|2020-12-30 02:25:00|3568.78|3566.78|3569.78|3567.78|3570.78|3568.78|3568.78|3566.78|71
1609295400000|2020-12-30 02:30:00|3570.78|3568.78|3569.78|3567.78|3570.78|3568.78|3569.28|3567.28|117
1609295700000|2020-12-30 02:35:00|3568.78|3566.78|3568.78|3566.78|3569.78|3567.78|3568.78|3566.78|342
1609296000000|2020-12-30 02:40:00|3569.78|3567.78|3569.78|3567.78|3569.78|3567.78|3568.78|3566.78|157
1609296300000|2020-12-30 02:45:00|3568.78|3566.78|3571.28|3569.28|3571.78|3569.78|3568.78|3566.78|363
1609296600000|2020-12-30 02:50:00|3570.78|3568.78|3572.78|3570.78|3572.78|3570.78|3570.78|3568.78|66
1609296900000|2020-12-30 02:55:00|3573.78|3571.78|3574.78|3572.78|3574.78|3572.78|3572.78|3570.78|243
1609297200000|2020-12-30 03:00:00|3574.28|3572.28|3573.78|3571.78|3574.28|3572.28|3573.78|3571.78|41
1609297500000|2020-12-30 03:05:00|3572.78|3570.78|3572.78|3570.78|3573.78|3571.78|3571.78|3569.78|71
1609297800000|2020-12-30 03:10:00|3573.78|3571.78|3572.78|3570.78|3573.78|3571.78|3571.78|3569.78|36
1609298100000|2020-12-30 03:15:00|3573.28|3571.28|3574.78|3572.78|3574.78|3572.78|3572.78|3570.78|38
1609298400000|2020-12-30 03:20:00|3575.28|3573.28|3575.78|3573.78|3575.78|3573.78|3574.78|3572.78|105
1609298700000|2020-12-30 03:25:00|3575.28|3573.28|3574.78|3572.78|3575.78|3573.78|3574.78|3572.78|30
1609299000000|2020-12-30 03:30:00|3575.28|3573.28|3574.78|3572.78|3575.78|3573.78|3574.78|3572.78|50
1609299300000|2020-12-30 03:35:00|3573.78|3571.78|3573.28|3571.28|3573.78|3571.78|3572.78|3570.78|86
1609299600000|2020-12-30 03:40:00|3573.78|3571.78|3572.78|3570.78|3573.78|3571.78|3572.78|3570.78|137
1609299900000|2020-12-30 03:45:00|3571.78|3569.78|3569.78|3567.78|3572.78|3570.78|3569.78|3567.78|99
1609300200000|2020-12-30 03:50:00|3570.28|3568.28|3571.78|3569.78|3571.78|3569.78|3569.78|3567.78|157
1609300500000|2020-12-30 03:55:00|3572.78|3570.78|3572.78|3570.78|3572.78|3570.78|3572.78|3570.78|71
1609300800000|2020-12-30 04:00:00|3572.28|3570.28|3572.78|3570.78|3572.78|3570.78|3571.78|3569.78|32
1609301100000|2020-12-30 04:05:00|3572.28|3570.28|3574.78|3572.78|3574.78|3572.78|3571.78|3569.78|68
1609301400000|2020-12-30 04:10:00|3575.78|3573.78|3575.78|3573.78|3576.78|3574.78|3575.78|3573.78|55
1609301700000|2020-12-30 04:15:00|3576.78|3574.78|3576.78|3574.78|3576.78|3574.78|3575.78|3573.78|91
1609302000000|2020-12-30 04:20:00|3577.28|3575.28|3576.78|3574.78|3577.78|3575.78|3576.78|3574.78|77
1609302300000|2020-12-30 04:25:00|3575.78|3573.78|3575.78|3573.78|3576.78|3574.78|3575.78|3573.78|98
1609302600000|2020-12-30 04:30:00|3576.78|3574.78|3576.78|3574.78|3576.78|3574.78|3576.78|3574.78|9
1609302900000|2020-12-30 04:35:00|||||||||126
1609303200000|2020-12-30 04:40:00|3575.78|3573.78|3575.78|3573.78|3576.78|3574.78|3575.78|3573.78|103
1609303500000|2020-12-30 04:45:00|3576.78|3574.78|3576.78|3574.78|3576.78|3574.78|3576.78|3574.78|45
1609303800000|2020-12-30 04:50:00|3576.28|3574.28|3575.78|3573.78|3576.78|3574.78|3575.78|3573.78|38
1609304100000|2020-12-30 04:55:00|3576.28|3574.28|3575.78|3573.78|3576.78|3574.78|3575.78|3573.78|26
1609304400000|2020-12-30 05:00:00|3574.78|3572.78|3579.78|3577.78|3579.78|3577.78|3574.78|3572.78|279
1609304700000|2020-12-30 05:05:00|3579.28|3577.28|3579.78|3577.78|3579.78|3577.78|3578.78|3576.78|31
1609305000000|2020-12-30 05:10:00|3580.78|3578.78|3580.78|3578.78|3581.78|3579.78|3580.78|3578.78|61
1609305300000|2020-12-30 05:15:00|3579.78|3577.78|3580.78|3578.78|3580.78|3578.78|3579.78|3577.78|31
1609305600000|2020-12-30 05:20:00|3580.28|3578.28|3580.78|3578.78|3580.78|3578.78|3579.78|3577.78|60
1609305900000|2020-12-30 05:25:00|3580.28|3578.28|3579.78|3577.78|3580.78|3578.78|3578.78|3576.78|59
1609306200000|2020-12-30 05:30:00|3580.78|3578.78|3582.78|3580.78|3582.78|3580.78|3580.78|3578.78|152
1609306500000|2020-12-30 05:35:00|3581.78|3579.78|3578.78|3576.78|3582.78|3580.78|3578.78|3576.78|79
1609306800000|2020-12-30 05:40:00|3579.78|3577.78|3578.78|3576.78|3579.78|3577.78|3577.78|3575.78|212
1609307100000|2020-12-30 05:45:00|3579.28|3577.28|3579.78|3577.78|3580.28|3578.28|3578.78|3576.78|109
1609307400000|2020-12-30 05:50:00|3578.78|3576.78|3578.78|3576.78|3579.78|3577.78|3578.78|3576.78|170
1609307700000|2020-12-30 05:55:00|3579.28|3577.28|3575.78|3573.78|3579.78|3577.78|3575.78|3573.78|429
1609308000000|2020-12-30 06:00:00|3576.28|3574.28|3576.78|3574.78|3577.78|3575.78|3575.78|3573.78|954
1609308300000|2020-12-30 06:05:00|3577.78|3575.78|3577.78|3575.78|3577.78|3575.78|3576.78|3574.78|71
1609308600000|2020-12-30 06:10:00|3578.78|3576.78|3578.78|3576.78|3578.78|3576.78|3577.78|3575.78|133
1609308900000|2020-12-30 06:15:00|3577.78|3575.78|3577.78|3575.78|3578.78|3576.78|3577.78|3575.78|91
1609309200000|2020-12-30 06:20:00|3578.78|3576.78|3578.78|3576.78|3578.78|3576.78|3577.78|3575.78|88
1609309500000|2020-12-30 06:25:00|3578.28|3576.28|3577.78|3575.78|3578.78|3576.78|3576.78|3574.78|89
1609309800000|2020-12-30 06:30:00|3576.78|3574.78|3577.78|3575.78|3577.78|3575.78|3576.78|3574.78|15
1609310100000|2020-12-30 06:35:00|3578.78|3576.78|3577.78|3575.78|3578.78|3576.78|3577.78|3575.78|15
1609310400000|2020-12-30 06:40:00|3577.28|3575.28|3578.78|3576.78|3578.78|3576.78|3576.78|3574.78|62
1609310700000|2020-12-30 06:45:00|3577.78|3575.78|3578.78|3576.78|3578.78|3576.78|3577.78|3575.78|105
1609311000000|2020-12-30 06:50:00|3578.28|3576.28|3577.78|3575.78|3578.28|3576.28|3576.78|3574.78|210
1609311300000|2020-12-30 06:55:00|3578.78|3576.78|3576.78|3574.78|3578.78|3576.78|3576.78|3574.78|252
1609311600000|2020-12-30 07:00:00|3576.53|3575.03|3576.53|3575.03|3577.53|3576.03|3573.53|3572.03|1321
1609311900000|2020-12-30 07:05:00|3577.53|3576.03|3582.53|3581.03|3582.53|3581.03|3577.53|3576.03|1026
1609312200000|2020-12-30 07:10:00|3581.53|3580.03|3581.53|3580.03|3583.53|3582.03|3581.53|3580.03|858
1609312500000|2020-12-30 07:15:00|3582.53|3581.03|3582.53|3581.03|3583.53|3582.03|3581.53|3580.03|818
1609312800000|2020-12-30 07:20:00|3581.53|3580.03|3583.53|3582.03|3584.53|3583.03|3581.53|3580.03|386
1609313100000|2020-12-30 07:25:00|3582.53|3581.03|3585.53|3584.03|3585.53|3584.03|3582.53|3581.03|307
1609313400000|2020-12-30 07:30:00|3584.53|3583.03|3583.53|3582.03|3585.53|3584.03|3583.53|3582.03|337
1609313700000|2020-12-30 07:35:00|3584.53|3583.03|3581.53|3580.03|3584.53|3583.03|3580.53|3579.03|829
1609314000000|2020-12-30 07:40:00|3580.53|3579.03|3579.53|3578.03|3582.53|3581.03|3579.53|3578.03|911
1609314300000|2020-12-30 07:45:00|3578.53|3577.03|3579.53|3578.03|3579.53|3578.03|3578.53|3577.03|2191
1609314600000|2020-12-30 07:50:00|3578.53|3577.03|3578.53|3577.03|3579.53|3578.03|3578.53|3577.03|323
1609314900000|2020-12-30 07:55:00|3579.53|3578.03|3579.53|3578.03|3580.53|3579.03|3578.53|3577.03|1154
1609315200000|2020-12-30 08:00:00|3578.53|3577.03|3580.53|3579.03|3582.53|3581.03|3577.53|3576.03|7263
1609315500000|2020-12-30 08:05:00|3581.53|3580.03|3580.53|3579.03|3582.53|3581.03|3578.53|3577.03|4770
1609315800000|2020-12-30 08:10:00|3581.53|3580.03|3582.53|3581.03|3583.53|3582.03|3581.53|3580.03|3264
1609316100000|2020-12-30 08:15:00|3581.53|3580.03|3583.53|3582.03|3584.53|3583.03|3578.53|3577.03|3362
1609316400000|2020-12-30 08:20:00|3582.53|3581.03|3585.53|3584.03|3585.53|3584.03|3581.53|3580.03|1977
1609316700000|2020-12-30 08:25:00|3584.53|3583.03|3586.53|3585.03|3586.53|3585.03|3584.53|3583.03|2584
1609317000000|2020-12-30 08:30:00|3587.53|3586.03|3590.53|3589.03|3592.53|3591.03|3587.53|3586.03|9696
1609317300000|2020-12-30 08:35:00|3589.53|3588.03|3588.53|3587.03|3589.53|3588.03|3586.53|3585.03|2273
1609317600000|2020-12-30 08:40:00|3588.71|3587.21|3588.71|3587.21|3590.71|3589.21|3587.71|3586.21|1583
1609317900000|2020-12-30 08:45:00|3587.71|3586.21|3585.71|3584.21|3588.71|3587.21|3584.71|3583.21|1107
1609318200000|2020-12-30 08:50:00|3584.71|3583.21|3576.71|3575.21|3584.71|3583.21|3576.21|3574.71|8918
1609318500000|2020-12-30 08:55:00|3577.71|3576.21|3580.71|3579.21|3580.71|3579.21|3576.71|3575.21|5290
1609318800000|2020-12-30 09:00:00|3579.71|3578.21|3577.71|3576.21|3580.71|3579.21|3575.71|3574.21|3510
1609319100000|2020-12-30 09:05:00|3576.71|3575.21|3579.71|3578.21|3580.71|3579.21|3575.71|3574.21|2266
1609319400000|2020-12-30 09:10:00|3580.71|3579.21|3580.71|3579.21|3580.71|3579.21|3579.71|3578.21|13212
1609319700000|2020-12-30 09:15:00|3579.71|3578.21|3582.71|3581.21|3582.71|3581.21|3579.71|3578.21|3669
1609320000000|2020-12-30 09:20:00|3583.71|3582.21|3582.71|3581.21|3584.71|3583.21|3582.71|3581.21|1839
1609320300000|2020-12-30 09:25:00|3581.71|3580.21|3583.71|3582.21|3583.71|3582.21|3581.71|3580.21|1676
1609320600000|2020-12-30 09:30:00|3582.71|3581.21|3584.71|3583.21|3584.71|3583.21|3581.71|3580.21|5021
1609320900000|2020-12-30 09:35:00|3585.71|3584.21|3582.71|3581.21|3585.71|3584.21|3581.71|3580.21|1388
1609321200000|2020-12-30 09:40:00|3583.71|3582.21|3583.71|3582.21|3583.71|3582.21|3581.71|3580.21|5354
1609321500000|2020-12-30 09:45:00|3582.71|3581.21|3583.71|3582.21|3583.71|3582.21|3582.71|3581.21|1387
1609321800000|2020-12-30 09:50:00|3582.71|3581.21|3583.71|3582.21|3584.71|3583.21|3581.71|3580.21|1115
1609322100000|2020-12-30 09:55:00|3582.71|3581.21|3583.71|3582.21|3583.71|3582.21|3582.71|3581.21|1236
1609322400000|2020-12-30 10:00:00|3582.71|3581.21|3585.71|3584.21|3586.71|3585.21|3582.71|3581.21|2023
1609322700000|2020-12-30 10:05:00|3584.71|3583.21|3585.71|3584.21|3585.71|3584.21|3583.71|3582.21|6355
1609323000000|2020-12-30 10:10:00|3586.71|3585.21|3584.71|3583.21|3586.71|3585.21|3584.71|3583.21|862
1609323300000|2020-12-30 10:15:00|3583.71|3582.21|3585.71|3584.21|3586.71|3585.21|3583.71|3582.21|1945
1609323600000|2020-12-30 10:20:00|3586.71|3585.21|3586.71|3585.21|3586.71|3585.21|3585.71|3584.21|937
1609323900000|2020-12-30 10:25:00|3585.71|3584.21|3585.71|3584.21|3586.71|3585.21|3585.71|3584.21|2593
1609324200000|2020-12-30 10:30:00|3584.71|3583.21|3583.71|3582.21|3585.71|3584.21|3582.71|3581.21|3173
1609324500000|2020-12-30 10:35:00|3584.71|3583.21|3585.71|3584.21|3585.71|3584.21|3583.71|3582.21|3563
1609324800000|2020-12-30 10:40:00|3586.71|3585.21|3585.71|3584.21|3587.71|3586.21|3584.71|3583.21|4302
1609325100000|2020-12-30 10:45:00|3586.71|3585.21|3584.71|3583.21|3586.71|3585.21|3584.71|3583.21|5726
1609325400000|2020-12-30 10:50:00|3584.21|3582.71|3587.71|3586.21|3587.71|3586.21|3583.71|3582.21|3937
1609325700000|2020-12-30 10:55:00|3588.71|3587.21|3585.71|3584.21|3588.71|3587.21|3585.71|3584.21|5225
1609326000000|2020-12-30 11:00:00|3586.71|3585.21|3584.71|3583.21|3587.71|3586.21|3584.71|3583.21|5059
1609326300000|2020-12-30 11:05:00|3585.71|3584.21|3586.71|3585.21|3586.71|3585.21|3585.71|3584.21|784
1609326600000|2020-12-30 11:10:00|3587.71|3586.21|3587.71|3586.21|3588.71|3587.21|3587.71|3586.21|1984
1609326900000|2020-12-30 11:15:00|3588.71|3587.21|3587.71|3586.21|3588.71|3587.21|3586.71|3585.21|1446
1609327200000|2020-12-30 11:20:00|3586.71|3585.21|3583.71|3582.21|3586.71|3585.21|3583.71|3582.21|1060
1609327500000|2020-12-30 11:25:00|3584.71|3583.21|3585.71|3584.21|3585.71|3584.21|3584.71|3583.21|2546
1609327800000|2020-12-30 11:30:00|3586.71|3585.21|3586.71|3585.21|3587.71|3586.21|3585.71|3584.21|2476
1609328100000|2020-12-30 11:35:00|3587.71|3586.21|3586.71|3585.21|3587.71|3586.21|3586.71|3585.21|620
1609328400000|2020-12-30 11:40:00|3585.71|3584.21|3583.71|3582.21|3585.71|3584.21|3582.71|3581.21|9081
1609328700000|2020-12-30 11:45:00|3582.71|3581.21|3581.71|3580.21|3583.71|3582.21|3581.71|3580.21|1602
1609329000000|2020-12-30 11:50:00|3582.71|3581.21|3582.71|3581.21|3582.71|3581.21|3581.71|3580.21|409
1609329300000|2020-12-30 11:55:00|3583.71|3582.21|3582.71|3581.21|3583.71|3582.21|3581.71|3580.21|2101
1609329600000|2020-12-30 12:00:00|3581.71|3580.21|3582.71|3581.21|3582.71|3581.21|3581.71|3580.21|1751
1609329900000|2020-12-30 12:05:00|3581.71|3580.21|3581.71|3580.21|3581.71|3580.21|3580.71|3579.21|1234
1609330200000|2020-12-30 12:10:00|3580.71|3579.21|3581.71|3580.21|3581.71|3580.21|3579.71|3578.21|1959
1609330500000|2020-12-30 12:15:00|3580.71|3579.21|3580.71|3579.21|3580.71|3579.21|3580.71|3579.21|312
1609330800000|2020-12-30 12:20:00|3581.71|3580.21|3581.71|3580.21|3581.71|3580.21|3581.71|3580.21|1627
1609331100000|2020-12-30 12:25:00|||||||||1520
1609331400000|2020-12-30 12:30:00|3582.71|3581.21|3581.71|3580.21|3582.71|3581.21|3581.71|3580.21|736
1609331700000|2020-12-30 12:35:00|3580.71|3579.21|3580.71|3579.21|3580.71|3579.21|3580.71|3579.21|464
1609332000000|2020-12-30 12:40:00|3580.78|3579.28|3581.78|3580.28|3581.78|3580.28|3579.78|3578.28|4478
1609332300000|2020-12-30 12:45:00|3580.78|3579.28|3580.78|3579.28|3581.78|3580.28|3580.78|3579.28|2198
1609332600000|2020-12-30 12:50:00|3579.78|3578.28|3577.78|3576.28|3579.78|3578.28|3577.78|3576.28|2768
1609332900000|2020-12-30 12:55:00|3578.78|3577.28|3577.78|3576.28|3578.78|3577.28|3577.78|3576.28|1219
1609333200000|2020-12-30 13:00:00|3578.78|3577.28|3575.78|3574.28|3580.78|3579.28|3573.78|3572.28|6617
1609333500000|2020-12-30 13:05:00|3576.78|3575.28|3576.78|3575.28|3576.78|3575.28|3574.78|3573.28|4608
1609333800000|2020-12-30 13:10:00|3578.78|3577.28|3579.78|3578.28|3580.78|3579.28|3578.78|3577.28|5603
1609334100000|2020-12-30 13:15:00|3580.78|3579.28|3579.78|3578.28|3580.78|3579.28|3579.78|3578.28|1465
1609334400000|2020-12-30 13:20:00|3578.78|3577.28|3578.78|3577.28|3579.78|3578.28|3578.78|3577.28|1343
1609334700000|2020-12-30 13:25:00|3577.78|3576.28|3575.78|3574.28|3577.78|3576.28|3575.78|3574.28|1813
1609335000000|2020-12-30 13:30:00|3574.78|3573.28|3570.78|3569.28|3574.78|3573.28|3569.78|3568.28|4438
1609335300000|2020-12-30 13:35:00|3571.78|3570.28|3572.78|3571.28|3574.78|3573.28|3571.78|3570.28|2048
1609335600000|2020-12-30 13:40:00|3571.78|3570.28|3570.78|3569.28|3571.78|3570.28|3570.78|3569.28|1336
1609335900000|2020-12-30 13:45:00|3569.78|3568.28|3570.78|3569.28|3570.78|3569.28|3569.78|3568.28|1601
1609336200000|2020-12-30 13:50:00|3569.78|3568.28|3570.78|3569.28|3571.78|3570.28|3569.78|3568.28|2063
1609336500000|2020-12-30 13:55:00|3571.28|3569.78|3570.78|3569.28|3571.78|3570.28|3569.78|3568.28|1850
1609336800000|2020-12-30 14:00:00|3571.78|3570.28|3570.78|3569.28|3571.78|3570.28|3569.78|3568.28|2834
1609337100000|2020-12-30 14:05:00|3571.78|3570.28|3571.78|3570.28|3571.78|3570.28|3570.78|3569.28|675
1609337400000|2020-12-30 14:10:00|3572.78|3571.28|3573.78|3572.28|3573.78|3572.28|3572.78|3571.28|1484
1609337700000|2020-12-30 14:15:00|3572.78|3571.28|3573.78|3572.28|3573.78|3572.28|3572.78|3571.28|1241
1609338000000|2020-12-30 14:20:00|3572.78|3571.28|3575.78|3574.28|3575.78|3574.28|3572.78|3571.28|986
1609338300000|2020-12-30 14:25:00|3574.78|3573.28|3575.78|3574.28|3575.78|3574.28|3574.78|3573.28|864
1609338600000|2020-12-30 14:30:00|3574.78|3573.28|3574.78|3573.28|3576.78|3575.28|3573.78|3572.28|3991
1609338900000|2020-12-30 14:35:00|3575.78|3574.28|3575.78|3574.28|3576.78|3575.28|3574.78|3573.28|1709
1609339200000|2020-12-30 14:40:00|3576.78|3575.28|3575.78|3574.28|3577.78|3576.28|3574.78|3573.28|1612
1609339500000|2020-12-30 14:45:00|3576.78|3575.28|3577.78|3576.28|3577.78|3576.28|3574.78|3573.28|3303
1609339800000|2020-12-30 14:50:00|3576.78|3575.28|3576.78|3575.28|3577.78|3576.28|3575.78|3574.28|2382
1609340100000|2020-12-30 14:55:00|3577.78|3576.28|3576.78|3575.28|3577.78|3576.28|3575.78|3574.28|1665
1609340400000|2020-12-30 15:00:00|3575.78|3574.28|3575.78|3574.28|3577.78|3576.28|3575.78|3574.28|2785
1609340700000|2020-12-30 15:05:00|3576.78|3575.28|3575.78|3574.28|3576.78|3575.28|3574.78|3573.28|3336
1609341000000|2020-12-30 15:10:00|3576.4|3574.9|3576.4|3574.9|3577.4|3575.9|3575.4|3573.9|4971
1609341300000|2020-12-30 15:15:00|3575.4|3573.9|3577.4|3575.9|3578.4|3576.9|3575.4|3573.9|2133
1609341600000|2020-12-30 15:20:00|3578.4|3576.9|3582.4|3580.9|3582.4|3580.9|3578.4|3576.9|10851
1609341900000|2020-12-30 15:25:00|3581.4|3579.9|3581.4|3579.9|3581.4|3579.9|3580.4|3578.9|4804
1609342200000|2020-12-30 15:30:00|3582.4|3580.9|3579.4|3577.9|3583.4|3581.9|3579.4|3577.9|3145
1609342500000|2020-12-30 15:35:00|3578.4|3576.9|3575.4|3573.9|3578.4|3576.9|3575.4|3573.9|2981
1609342800000|2020-12-30 15:40:00|3576.4|3574.9|3577.4|3575.9|3578.4|3576.9|3576.4|3574.9|2207
1609343100000|2020-12-30 15:45:00|3576.4|3574.9|3577.4|3575.9|3578.4|3576.9|3576.4|3574.9|1119
1609343400000|2020-12-30 15:50:00|3576.4|3574.9|3575.4|3573.9|3576.4|3574.9|3575.4|3573.9|3814
1609343700000|2020-12-30 15:55:00|3576.4|3574.9|3574.4|3572.9|3577.4|3575.9|3574.4|3572.9|8584
1609344000000|2020-12-30 16:00:00|3575.4|3573.9|3574.4|3572.9|3575.4|3573.9|3574.4|3572.9|2881
1609344300000|2020-12-30 16:05:00|3573.4|3571.9|3574.4|3572.9|3575.4|3573.9|3573.4|3571.9|4195
1609344600000|2020-12-30 16:10:00|3573.4|3571.9|3575.4|3573.9|3575.4|3573.9|3573.4|3571.9|4933
1609344900000|2020-12-30 16:15:00|3576.4|3574.9|3576.4|3574.9|3576.4|3574.9|3575.4|3573.9|3048
1609345200000|2020-12-30 16:20:00|3577.4|3575.9|3579.4|3577.9|3580.4|3578.9|3576.4|3574.9|8187
1609345500000|2020-12-30 16:25:00|3578.4|3576.9|3568.4|3566.9|3578.4|3576.9|3567.4|3565.9|47404
1609345800000|2020-12-30 16:30:00|3567.4|3565.9|3569.4|3567.9|3569.4|3567.9|3565.4|3563.9|68528
1609346100000|2020-12-30 16:35:00|3570.4|3568.9|3571.4|3569.9|3571.4|3569.9|3569.4|3567.9|14726
1609346400000|2020-12-30 16:40:00|3570.4|3568.9|3570.4|3568.9|3571.4|3569.9|3570.4|3568.9|7344
1609346700000|2020-12-30 16:45:00|3569.4|3567.9|3568.4|3566.9|3569.4|3567.9|3568.4|3566.9|2236
1609347000000|2020-12-30 16:50:00|3569.4|3567.9|3570.4|3568.9|3571.4|3569.9|3569.4|3567.9|6386
1609347300000|2020-12-30 16:55:00|3569.4|3567.9|3570.4|3568.9|3570.4|3568.9|3569.4|3567.9|3363
1609347600000|2020-12-30 17:00:00|3569.4|3567.9|3571.4|3569.9|3571.4|3569.9|3569.4|3567.9|3063
1609347900000|2020-12-30 17:05:00|3570.4|3568.9|3571.4|3569.9|3571.4|3569.9|3570.4|3568.9|916
1609348200000|2020-12-30 17:10:00|3570.4|3568.9|3571.4|3569.9|3571.4|3569.9|3569.4|3567.9|1076
1609348500000|2020-12-30 17:15:00|3570.4|3568.9|3571.4|3569.9|3571.4|3569.9|3570.4|3568.9|466
1609348800000|2020-12-30 17:20:00|3570.4|3568.9|3570.4|3568.9|3571.4|3569.9|3570.4|3568.9|349
1609349100000|2020-12-30 17:25:00|3569.4|3567.9|3570.4|3568.9|3571.4|3569.9|3569.4|3567.9|538
1609349400000|2020-12-30 17:30:00|3571.4|3569.9|3570.4|3568.9|3571.4|3569.9|3570.4|3568.9|481
1609349700000|2020-12-30 17:35:00|3571.4|3569.9|3570.4|3568.9|3571.4|3569.9|3570.4|3568.9|313
1609350000000|2020-12-30 17:40:00|3569.4|3567.9|3569.4|3567.9|3570.4|3568.9|3569.4|3567.9|466
1609350300000|2020-12-30 17:45:00|3568.4|3566.9|3568.4|3566.9|3569.4|3567.9|3568.4|3566.9|663
1609350600000|2020-12-30 17:50:00|3569.4|3567.9|3568.4|3566.9|3570.4|3568.9|3568.4|3566.9|1641
1609350900000|2020-12-30 17:55:00|3569.4|3567.9|3569.4|3567.9|3569.4|3567.9|3568.4|3566.9|316
1609351200000|2020-12-30 18:00:00|3570.4|3568.9|3572.4|3570.9|3572.4|3570.9|3570.4|3568.9|1258
1609351500000|2020-12-30 18:05:00|3571.4|3569.9|3572.4|3570.9|3572.4|3570.9|3571.4|3569.9|338
1609351800000|2020-12-30 18:10:00|||||||||40
1609352100000|2020-12-30 18:15:00|3573.4|3571.9|3572.4|3570.9|3573.4|3571.9|3572.4|3570.9|681
1609352400000|2020-12-30 18:20:00|3571.4|3569.9|3572.4|3570.9|3572.4|3570.9|3571.4|3569.9|372
1609352700000|2020-12-30 18:25:00|3571.4|3569.9|3569.4|3567.9|3571.4|3569.9|3569.4|3567.9|140
1609353000000|2020-12-30 18:30:00|3570.4|3568.9|3569.4|3567.9|3570.4|3568.9|3569.4|3567.9|197
1609353300000|2020-12-30 18:35:00|3570.4|3568.9|3568.4|3566.9|3570.4|3568.9|3568.4|3566.9|232
1609353600000|2020-12-30 18:40:00|3569.4|3567.9|3569.4|3567.9|3569.4|3567.9|3569.4|3567.9|183
1609353900000|2020-12-30 18:45:00|||||||||38
1609354200000|2020-12-30 18:50:00|3568.4|3566.9|3568.4|3566.9|3569.4|3567.9|3568.4|3566.9|173
1609354500000|2020-12-30 18:55:00|3567.4|3565.9|3566.4|3564.9|3568.4|3566.9|3566.4|3564.9|655
1609354800000|2020-12-30 19:00:00|3567.4|3565.9|3565.4|3563.9|3567.4|3565.9|3565.4|3563.9|709
1609355100000|2020-12-30 19:05:00|3564.4|3562.9|3564.4|3562.9|3564.4|3562.9|3564.4|3562.9|524
1609355400000|2020-12-30 19:10:00|3563.4|3561.9|3563.4|3561.9|3564.4|3562.9|3563.4|3561.9|754
1609355700000|2020-12-30 19:15:00|3562.4|3560.9|3562.4|3560.9|3563.4|3561.9|3562.4|3560.9|509
1609356000000|2020-12-30 19:20:00|3561.4|3559.9|3562.4|3560.9|3562.4|3560.9|3561.4|3559.9|678
1609356300000|2020-12-30 19:25:00|3561.4|3559.9|3561.4|3559.9|3562.4|3560.9|3561.4|3559.9|655
1609356600000|2020-12-30 19:30:00|3562.4|3560.9|3559.4|3557.9|3562.4|3560.9|3559.4|3557.9|935
1609356900000|2020-12-30 19:35:00|3560.4|3558.9|3559.4|3557.9|3560.4|3558.9|3559.4|3557.9|754
1609357200000|2020-12-30 19:40:00|||||||||285
1609357500000|2020-12-30 19:45:00|3560.4|3558.9|3559.4|3557.9|3560.4|3558.9|3559.4|3557.9|1761
1609357800000|2020-12-30 19:50:00|3558.4|3556.9|3557.4|3555.9|3558.4|3556.9|3557.4|3555.9|1150
1609358100000|2020-12-30 19:55:00|3558.4|3556.9|3558.4|3556.9|3558.4|3556.9|3557.4|3555.9|1023
1609358400000|2020-12-30 20:00:00|3557.4|3555.9|3557.4|3555.9|3557.4|3555.9|3557.4|3555.9|557
1609358700000|2020-12-30 20:05:00|3558.4|3556.9|3557.4|3555.9|3558.4|3556.9|3557.4|3555.9|1670
1609359000000|2020-12-30 20:10:00|3556.9|3555.4|3557.4|3555.9|3557.4|3555.9|3556.4|3554.9|888
1609359300000|2020-12-30 20:15:00|3556.4|3554.9|3556.4|3554.9|3557.4|3555.9|3556.4|3554.9|475
1609359600000|2020-12-30 20:20:00|3556.9|3555.4|3557.4|3555.9|3558.4|3556.9|3556.4|3554.9|634
1609359900000|2020-12-30 20:25:00|3558.4|3556.9|3556.4|3554.9|3558.4|3556.9|3556.4|3554.9|689
1609360200000|2020-12-30 20:30:00|3557.4|3555.9|3558.4|3556.9|3559.4|3557.9|3556.4|3554.9|838
1609360500000|2020-12-30 20:35:00|3559.4|3557.9|3559.4|3557.9|3560.4|3558.9|3558.4|3556.9|242
1609360800000|2020-12-30 20:40:00|3560.4|3558.9|3559.4|3557.9|3561.4|3559.9|3559.4|3557.9|496
1609361100000|2020-12-30 20:45:00|3558.4|3556.9|3559.4|3557.9|3560.4|3558.9|3557.4|3555.9|1004
1609361400000|2020-12-30 20:50:00|3560.4|3558.9|3560.4|3558.9|3561.4|3559.9|3559.4|3557.9|1906
1609361700000|2020-12-30 20:55:00|3559.4|3557.9|3555.9|3554.4|3559.4|3557.9|3554.4|3552.9|5821
1609362000000|2020-12-30 21:00:00|3558.25|3555.25|3556.75|3553.75|3559.25|3556.25|3554.65|3551.65|1481
1609362300000|2020-12-30 21:05:00|3556.95|3553.95|3556.05|3553.05|3557.15|3554.15|3556.05|3553.05|0
1609362600000|2020-12-30 21:10:00|3555.85|3552.85|3556.15|3553.15|3556.55|3553.55|3555.25|3552.25|0
1609362900000|2020-12-30 21:15:00|3556.05|3553.05|3556.45|3553.45|3556.45|3553.45|3556.05|3553.05|0
1609363200000|2020-12-30 21:20:00|3556.55|3553.55|3556.55|3553.55|3556.65|3553.65|3556.45|3553.45|0
1609363500000|2020-12-30 21:25:00|3556.45|3553.45|3556.55|3553.55|3556.75|3553.75|3556.45|3553.45|0
1609363800000|2020-12-30 21:30:00|3556.45|3553.45|3556.85|3553.85|3557.05|3554.05|3555.75|3552.75|0
1609364100000|2020-12-30 21:35:00|3556.65|3553.65|3557.05|3554.05|3557.45|3554.45|3556.65|3553.65|0
1609364400000|2020-12-30 21:40:00|3556.85|3553.85|3556.85|3553.85|3557.25|3554.25|3556.65|3553.65|0
1609364700000|2020-12-30 21:45:00|3557.05|3554.05|3557.65|3554.65|3557.65|3554.65|3557.05|3554.05|0
1609365000000|2020-12-30 21:50:00|3557.45|3554.45|3557.45|3554.45|3557.65|3554.65|3557.05|3554.05|0
1609365300000|2020-12-30 21:55:00|3557.25|3554.25|3558.05|3555.05|3558.15|3555.15|3557.05|3554.05|0
1609365600000|2020-12-30 22:00:00|3558.15|3555.15|3557.85|3554.85|3558.15|3555.15|3557.65|3554.65|0
1609365900000|2020-12-30 22:05:00|3558.05|3555.05|3558.05|3555.05|3558.05|3555.05|3557.95|3554.95|0
1609366200000|2020-12-30 22:10:00|3558.15|3555.15|3558.05|3555.05|3558.15|3555.15|3558.05|3555.05|0
1609366500000|2020-12-30 22:15:00|3557.95|3554.95|3557.95|3554.95|3557.95|3554.95|3557.95|3554.95|0
1609366800000|2020-12-30 22:20:00|3558.25|3555.25|3558.15|3555.15|3558.45|3555.45|3558.05|3555.05|0
1609367100000|2020-12-30 22:25:00|3558.45|3555.45|3558.25|3555.25|3558.45|3555.45|3558.15|3555.15|0
1609367400000|2020-12-30 22:30:00|3558.35|3555.35|3558.25|3555.25|3558.35|3555.35|3558.25|3555.25|0
1609367700000|2020-12-30 22:35:00|3557.95|3554.95|3557.85|3554.85|3557.95|3554.95|3557.75|3554.75|0
1609368300000|2020-12-30 22:45:00|3557.75|3554.75|3557.95|3554.95|3557.95|3554.95|3557.75|3554.75|0
1609368600000|2020-12-30 22:50:00|3557.75|3554.75|3558.15|3555.15|3558.15|3555.15|3557.75|3554.75|0
1609368900000|2020-12-30 22:55:00|3558.25|3555.25|3558.25|3555.25|3558.55|3555.55|3558.25|3555.25|0
1609369200000|2020-12-30 23:00:00|3558.15|3555.15|3558.65|3555.65|3558.85|3555.85|3557.55|3554.55|0
1609369500000|2020-12-30 23:05:00|3558.85|3555.85|3558.85|3555.85|3559.75|3556.75|3558.65|3555.65|0
1609369800000|2020-12-30 23:10:00|3559.05|3556.05|3560.95|3557.95|3560.95|3557.95|3558.85|3555.85|0
1609370100000|2020-12-30 23:15:00|3561.05|3558.05|3560.95|3557.95|3561.15|3558.15|3560.75|3557.75|0
1609370400000|2020-12-30 23:20:00|3561.05|3558.05|3560.55|3557.55|3561.35|3558.35|3560.25|3557.25|0
1609370700000|2020-12-30 23:25:00|3560.75|3557.75|3560.75|3557.75|3561.15|3558.15|3560.75|3557.75|0
1609371000000|2020-12-30 23:30:00|3560.95|3557.95|3559.65|3556.65|3560.95|3557.95|3559.65|3556.65|0
1609371300000|2020-12-30 23:35:00|3559.85|3556.85|3560.55|3557.55|3560.75|3557.75|3559.65|3556.65|0
1609371600000|2020-12-30 23:40:00|3560.35|3557.35|3560.55|3557.55|3560.55|3557.55|3559.65|3556.65|0
1609371900000|2020-12-30 23:45:00|3560.75|3557.75|3560.55|3557.55|3560.75|3557.75|3560.25|3557.25|0
1609372200000|2020-12-30 23:50:00|3560.75|3557.75|3560.95|3557.95|3561.15|3558.15|3560.65|3557.65|0
1609372500000|2020-12-30 23:55:00|3561.15|3558.15|3560.55|3557.55|3561.15|3558.15|3560.35|3557.35|0
1609372800000|2020-12-31 00:00:00|3560.65|3557.65|3561.15|3558.15|3561.35|3558.35|3560.65|3557.65|0
1609373100000|2020-12-31 00:05:00|3561.25|3558.25|3561.95|3558.95|3561.95|3558.95|3561.15|3558.15|0
1609373400000|2020-12-31 00:10:00|3561.85|3558.85|3561.55|3558.55|3561.95|3558.95|3561.55|3558.55|0
1609373700000|2020-12-31 00:15:00|3561.75|3558.75|3561.75|3558.75|3561.75|3558.75|3561.55|3558.55|0
1609374000000|2020-12-31 00:20:00|3561.65|3558.65|3561.95|3558.95|3561.95|3558.95|3561.55|3558.55|0
1609374300000|2020-12-31 00:25:00|3561.75|3558.75|3561.95|3558.95|3562.05|3559.05|3561.75|3558.75|0
1609374600000|2020-12-31 00:30:00|3561.75|3558.75|3562.25|3559.25|3562.25|3559.25|3561.55|3558.55|0
1609374900000|2020-12-31 00:35:00|3561.95|3558.95|3561.75|3558.75|3561.95|3558.95|3561.75|3558.75|0
1609375200000|2020-12-31 00:40:00|3561.65|3558.65|3561.55|3558.55|3561.75|3558.75|3561.55|3558.55|0
1609375500000|2020-12-31 00:45:00|3561.75|3558.75|3562.25|3559.25|3562.25|3559.25|3561.75|3558.75|0
1609375800000|2020-12-31 00:50:00|3561.95|3558.95|3561.95|3558.95|3561.95|3558.95|3561.75|3558.75|0
1609376100000|2020-12-31 00:55:00|3562.25|3559.25|3561.95|3558.95|3562.25|3559.25|3561.95|3558.95|0
1609376400000|2020-12-31 01:00:00|3561.75|3558.75|3561.55|3558.55|3561.75|3558.75|3561.35|3558.35|0
1609376700000|2020-12-31 01:05:00|3561.75|3558.75|3560.55|3557.55|3562.25|3559.25|3560.05|3557.05|0
1609377000000|2020-12-31 01:10:00|3560.25|3557.25|3560.55|3557.55|3560.55|3557.55|3559.85|3556.85|0
1609377300000|2020-12-31 01:15:00|3560.65|3557.65|3560.75|3557.75|3561.35|3558.35|3560.55|3557.55|0
1609377600000|2020-12-31 01:20:00|3560.95|3557.95|3560.25|3557.25|3560.95|3557.95|3560.05|3557.05|0
1609377900000|2020-12-31 01:25:00|3560.15|3557.15|3558.35|3555.35|3560.55|3557.55|3558.35|3555.35|0
1609378200000|2020-12-31 01:30:00|3558.55|3555.55|3560.95|3557.95|3561.15|3558.15|3557.95|3554.95|0
1609378500000|2020-12-31 01:35:00|3561.15|3558.15|3561.15|3558.15|3561.75|3558.75|3560.75|3557.75|0
1609378800000|2020-12-31 01:40:00|3561.25|3558.25|3561.55|3558.55|3561.95|3558.95|3560.95|3557.95|0
1609379100000|2020-12-31 01:45:00|3561.75|3558.75|3561.55|3558.55|3561.95|3558.95|3561.35|3558.35|0
1609379400000|2020-12-31 01:50:00|3561.45|3558.45|3561.75|3558.75|3561.75|3558.75|3561.35|3558.35|0
1609379700000|2020-12-31 01:55:00|3561.65|3558.65|3562.45|3559.45|3562.45|3559.45|3561.55|3558.55|0
1609380000000|2020-12-31 02:00:00|3562.25|3559.25|3561.95|3558.95|3562.85|3559.85|3561.55|3558.55|0
1609380300000|2020-12-31 02:05:00|3561.75|3558.75|3561.55|3558.55|3562.45|3559.45|3561.55|3558.55|0
1609380600000|2020-12-31 02:10:00|3561.65|3558.65|3560.95|3557.95|3561.75|3558.75|3560.95|3557.95|0
1609380900000|2020-12-31 02:15:00|3561.05|3558.05|3561.45|3558.45|3561.55|3558.55|3561.05|3558.05|0
1609381200000|2020-12-31 02:20:00|3561.55|3558.55|3561.55|3558.55|3561.75|3558.75|3561.35|3558.35|0
1609381500000|2020-12-31 02:25:00|3561.65|3558.65|3562.45|3559.45|3562.45|3559.45|3561.35|3558.35|0
1609381800000|2020-12-31 02:30:00|3562.65|3559.65|3562.45|3559.45|3562.85|3559.85|3562.25|3559.25|0
1609382100000|2020-12-31 02:35:00|3562.35|3559.35|3561.95|3558.95|3562.45|3559.45|3561.95|3558.95|0
1609382400000|2020-12-31 02:40:00|3561.75|3558.75|3561.55|3558.55|3561.75|3558.75|3561.55|3558.55|0
1609382700000|2020-12-31 02:45:00|3561.35|3558.35|3559.85|3556.85|3561.55|3558.55|3559.65|3556.65|0
1609383000000|2020-12-31 02:50:00|3560.05|3557.05|3560.05|3557.05|3560.05|3557.05|3559.65|3556.65|0
1609383300000|2020-12-31 02:55:00|3560.25|3557.25|3560.15|3557.15|3560.55|3557.55|3560.05|3557.05|0
1609383600000|2020-12-31 03:00:00|3560.25|3557.25|3560.55|3557.55|3560.75|3557.75|3559.65|3556.65|0
1609383900000|2020-12-31 03:05:00|3560.65|3557.65|3559.05|3556.05|3560.75|3557.75|3558.15|3555.15|0
1609384200000|2020-12-31 03:10:00|3559.25|3556.25|3559.85|3556.85|3559.85|3556.85|3559.05|3556.05|0
1609384500000|2020-12-31 03:15:00|3559.65|3556.65|3560.75|3557.75|3560.95|3557.95|3559.65|3556.65|0
1609384800000|2020-12-31 03:20:00|3560.55|3557.55|3560.95|3557.95|3561.15|3558.15|3560.25|3557.25|0
1609385100000|2020-12-31 03:25:00|3560.75|3557.75|3560.95|3557.95|3561.35|3558.35|3560.75|3557.75|0
1609385400000|2020-12-31 03:30:00|3560.75|3557.75|3561.15|3558.15|3561.35|3558.35|3560.25|3557.25|0
1609385700000|2020-12-31 03:35:00|3560.55|3557.55|3560.75|3557.75|3560.75|3557.75|3560.25|3557.25|0
1609386000000|2020-12-31 03:40:00|3560.65|3557.65|3559.05|3556.05|3560.75|3557.75|3559.05|3556.05|0
1609386300000|2020-12-31 03:45:00|3559.25|3556.25|3559.65|3556.65|3559.65|3556.65|3558.75|3555.75|0
1609386600000|2020-12-31 03:50:00|3559.85|3556.85|3559.65|3556.65|3559.85|3556.85|3559.55|3556.55|0
1609386900000|2020-12-31 03:55:00|3559.45|3556.45|3559.25|3556.25|3559.45|3556.45|3559.25|3556.25|0
1609387200000|2020-12-31 04:00:00|3559.05|3556.05|3558.55|3555.55|3559.05|3556.05|3558.55|3555.55|0
1609387500000|2020-12-31 04:05:00|3558.45|3555.45|3557.25|3554.25|3558.45|3555.45|3557.05|3554.05|0
1609387800000|2020-12-31 04:10:00|3557.55|3554.55|3557.75|3554.75|3557.75|3554.75|3556.05|3553.05|0
1609388100000|2020-12-31 04:15:00|3557.95|3554.95|3558.15|3555.15|3558.35|3555.35|3557.95|3554.95|0
1609388400000|2020-12-31 04:20:00|3557.95|3554.95|3556.85|3553.85|3557.95|3554.95|3556.65|3553.65|0
1609388700000|2020-12-31 04:25:00|3557.05|3554.05|3556.75|3553.75|3557.05|3554.05|3556.45|3553.45|0
1609389000000|2020-12-31 04:30:00|3556.65|3553.65|3558.35|3555.35|3558.35|3555.35|3556.25|3553.25|0
1609389300000|2020-12-31 04:35:00|3558.25|3555.25|3558.15|3555.15|3558.25|3555.25|3557.95|3554.95|0
1609389600000|2020-12-31 04:40:00|3557.95|3554.95|3557.95|3554.95|3558.15|3555.15|3557.95|3554.95|0
1609389900000|2020-12-31 04:45:00|3558.15|3555.15|3557.95|3554.95|3558.15|3555.15|3557.95|3554.95|0
1609390200000|2020-12-31 04:50:00|3558.15|3555.15|3557.95|3554.95|3558.15|3555.15|3557.95|3554.95|0
1609390500000|2020-12-31 04:55:00|3558.15|3555.15|3558.15|3555.15|3558.15|3555.15|3557.95|3554.95|0
1609390800000|2020-12-31 05:00:00|3557.95|3554.95|3558.15|3555.15|3558.15|3555.15|3557.95|3554.95|0
1609391100000|2020-12-31 05:05:00|3557.95|3554.95|3557.95|3554.95|3557.95|3554.95|3557.95|3554.95|0
1609391400000|2020-12-31 05:10:00|3557.75|3554.75|3559.25|3556.25|3559.45|3556.45|3557.55|3554.55|0
1609391700000|2020-12-31 05:15:00|3559.05|3556.05|3559.05|3556.05|3559.25|3556.25|3558.75|3555.75|0
1609392000000|2020-12-31 05:20:00|3558.75|3555.75|3558.85|3555.85|3559.05|3556.05|3558.75|3555.75|0
1609392300000|2020-12-31 05:25:00|3558.75|3555.75|3558.55|3555.55|3559.45|3556.45|3558.35|3555.35|0
1609392600000|2020-12-31 05:30:00|3558.65|3555.65|3558.55|3555.55|3559.45|3556.45|3558.35|3555.35|0
1609392900000|2020-12-31 05:35:00|3558.45|3555.45|3559.05|3556.05|3559.05|3556.05|3558.35|3555.35|0
1609393200000|2020-12-31 05:40:00|3559.25|3556.25|3559.25|3556.25|3559.45|3556.45|3559.25|3556.25|0
1609393500000|2020-12-31 05:45:00|3559.05|3556.05|3559.45|3556.45|3559.45|3556.45|3559.05|3556.05|0
1609393800000|2020-12-31 05:50:00|3559.85|3556.85|3559.85|3556.85|3560.05|3557.05|3559.65|3556.65|0
1609394100000|2020-12-31 05:55:00|3559.75|3556.75|3559.85|3556.85|3559.85|3556.85|3559.45|3556.45|0
1609394400000|2020-12-31 06:00:00|3559.75|3556.75|3560.05|3557.05|3560.25|3557.25|3559.65|3556.65|0
1609394700000|2020-12-31 06:05:00|3559.85|3556.85|3559.85|3556.85|3560.05|3557.05|3559.85|3556.85|0
1609395000000|2020-12-31 06:10:00|3559.65|3556.65|3559.85|3556.85|3559.85|3556.85|3559.25|3556.25|0
1609395300000|2020-12-31 06:15:00|3559.65|3556.65|3559.55|3556.55|3559.85|3556.85|3559.45|3556.45|0
1609395600000|2020-12-31 06:20:00|3559.45|3556.45|3559.85|3556.85|3560.05|3557.05|3559.45|3556.45|0
1609395900000|2020-12-31 06:25:00|3560.05|3557.05|3559.65|3556.65|3560.05|3557.05|3559.45|3556.45|0
1609396200000|2020-12-31 06:30:00|3559.45|3556.45|3559.65|3556.65|3559.65|3556.65|3559.45|3556.45|0
1609396500000|2020-12-31 06:35:00|3559.55|3556.55|3559.25|3556.25|3559.55|3556.55|3559.05|3556.05|0
1609396800000|2020-12-31 06:40:00|3559.45|3556.45|3559.25|3556.25|3559.45|3556.45|3559.25|3556.25|0
1609397100000|2020-12-31 06:45:00|3559.15|3556.15|3559.25|3556.25|3559.25|3556.25|3559.05|3556.05|0
1609397400000|2020-12-31 06:50:00|3559.05|3556.05|3558.35|3555.35|3559.25|3556.25|3558.35|3555.35|0
1609397700000|2020-12-31 06:55:00|3558.55|3555.55|3558.55|3555.55|3558.75|3555.75|3558.55|3555.55|0
1609398000000|2020-12-31 07:00:00|3558.75|3555.75|3558.75|3555.75|3558.75|3555.75|3558.55|3555.55|0
1609398300000|2020-12-31 07:05:00|3559.05|3556.05|3559.25|3556.25|3559.45|3556.45|3558.55|3555.55|0
1609398600000|2020-12-31 07:10:00|3559.15|3556.15|3558.15|3555.15|3559.15|3556.15|3557.55|3554.55|0
1609398900000|2020-12-31 07:15:00|3558.35|3555.35|3559.05|3556.05|3559.05|3556.05|3558.35|3555.35|0
1609399200000|2020-12-31 07:20:00|3559.25|3556.25|3558.65|3555.65|3559.25|3556.25|3558.55|3555.55|0
1609399500000|2020-12-31 07:25:00|3558.75|3555.75|3558.15|3555.15|3558.75|3555.75|3557.95|3554.95|0
1609399800000|2020-12-31 07:30:00|3558.25|3555.25|3557.95|3554.95|3558.35|3555.35|3557.95|3554.95|0
1609400100000|2020-12-31 07:35:00|3557.75|3554.75|3556.35|3553.35|3557.75|3554.75|3556.25|3553.25|0
1609400400000|2020-12-31 07:40:00|3556.45|3553.45|3555.75|3552.75|3556.45|3553.45|3553.45|3550.45|0
1609400700000|2020-12-31 07:45:00|3555.95|3552.95|3555.15|3552.15|3555.95|3552.95|3554.65|3551.65|0
1609401000000|2020-12-31 07:50:00|3555.25|3552.25|3555.75|3552.75|3556.05|3553.05|3554.75|3551.75|0
1609401300000|2020-12-31 07:55:00|3555.55|3552.55|3556.35|3553.35|3556.45|3553.45|3555.45|3552.45|0
1609401600000|2020-12-31 08:00:00|3556.45|3553.45|3557.25|3554.25|3558.55|3555.55|3555.55|3552.55|0
1609401900000|2020-12-31 08:05:00|3557.15|3554.15|3549.85|3546.85|3557.55|3554.55|3549.85|3546.85|0
1609402200000|2020-12-31 08:10:00|3549.65|3546.65|3547.55|3544.55|3549.85|3546.85|3547.55|3544.55|0
1609402500000|2020-12-31 08:15:00|3547.65|3544.65|3547.15|3544.15|3547.75|3544.75|3544.95|3541.95|0
1609402800000|2020-12-31 08:20:00|3546.95|3543.95|3550.05|3547.05|3550.25|3547.25|3546.95|3543.95|0
1609403100000|2020-12-31 08:25:00|3550.25|3547.25|3550.75|3547.75|3551.05|3548.05|3550.25|3547.25|0
1609403400000|2020-12-31 08:30:00|3550.65|3547.65|3550.65|3547.65|3551.05|3548.05|3550.65|3547.65|0
1609403700000|2020-12-31 08:35:00|3550.45|3547.45|3551.75|3548.75|3552.05|3549.05|3550.45|3547.45|0
1609404000000|2020-12-31 08:40:00|3551.55|3548.55|3550.45|3547.45|3551.55|3548.55|3550.25|3547.25|0
1609404300000|2020-12-31 08:45:00|3550.65|3547.65|3551.75|3548.75|3551.75|3548.75|3550.25|3547.25|0
1609404600000|2020-12-31 08:50:00|3551.95|3548.95|3551.75|3548.75|3552.35|3549.35|3551.55|3548.55|0
1609404900000|2020-12-31 08:55:00|3551.95|3548.95|3550.65|3547.65|3552.25|3549.25|3550.65|3547.65|0
1609405200000|2020-12-31 09:00:00|3550.85|3547.85|3551.55|3548.55|3552.15|3549.15|3550.45|3547.45|0
1609405500000|2020-12-31 09:05:00|3551.35|3548.35|3549.55|3546.55|3551.55|3548.55|3549.55|3546.55|0
1609405800000|2020-12-31 09:10:00|3549.85|3546.85|3550.45|3547.45|3550.45|3547.45|3549.85|3546.85|0
1609406100000|2020-12-31 09:15:00|3550.35|3547.35|3550.05|3547.05|3550.45|3547.45|3549.85|3546.85|0
1609406400000|2020-12-31 09:20:00|3549.95|3546.95|3549.15|3546.15|3550.05|3547.05|3549.15|3546.15|0
1609406700000|2020-12-31 09:25:00|3549.25|3546.25|3550.55|3547.55|3550.55|3547.55|3549.15|3546.15|0
1609407000000|2020-12-31 09:30:00|3550.35|3547.35|3550.35|3547.35|3551.05|3548.05|3548.65|3545.65|0
1609407300000|2020-12-31 09:35:00|3550.55|3547.55|3550.85|3547.85|3550.85|3547.85|3549.55|3546.55|0
1609407600000|2020-12-31 09:40:00|3551.05|3548.05|3549.95|3546.95|3551.05|3548.05|3549.95|3546.95|0
1609407900000|2020-12-31 09:45:00|3550.15|3547.15|3550.35|3547.35|3550.35|3547.35|3549.95|3546.95|0
1609408200000|2020-12-31 09:50:00|3550.55|3547.55|3550.85|3547.85|3551.25|3548.25|3550.55|3547.55|0
1609408500000|2020-12-31 09:55:00|3550.95|3547.95|3551.25|3548.25|3551.25|3548.25|3550.85|3547.85|0
1609408800000|2020-12-31 10:00:00|3551.35|3548.35|3550.55|3547.55|3551.45|3548.45|3549.95|3546.95|0
1609409100000|2020-12-31 10:05:00|3550.85|3547.85|3551.05|3548.05|3551.25|3548.25|3550.85|3547.85|0
1609409400000|2020-12-31 10:10:00|3551.25|3548.25|3551.45|3548.45|3551.45|3548.45|3550.85|3547.85|0
1609409700000|2020-12-31 10:15:00|3551.65|3548.65|3551.65|3548.65|3551.85|3548.85|3551.65|3548.65|0
1609410000000|2020-12-31 10:20:00|3551.45|3548.45|3554.35|3551.35|3554.35|3551.35|3551.45|3548.45|0
1609410300000|2020-12-31 10:25:00|3554.05|3551.05|3553.85|3550.85|3554.35|3551.35|3553.85|3550.85|0
1609410600000|2020-12-31 10:30:00|3553.65|3550.65|3554.95|3551.95|3554.95|3551.95|3553.65|3550.65|0
1609410900000|2020-12-31 10:35:00|3555.15|3552.15|3555.35|3552.35|3555.75|3552.75|3554.95|3551.95|0
1609411200000|2020-12-31 10:40:00|3555.55|3552.55|3555.55|3552.55|3555.75|3552.75|3555.35|3552.35|0
1609411500000|2020-12-31 10:45:00|3555.65|3552.65|3556.65|3553.65|3556.65|3553.65|3555.55|3552.55|0
1609411800000|2020-12-31 10:50:00|3556.45|3553.45|3558.55|3555.55|3559.45|3556.45|3556.05|3553.05|0
1609412100000|2020-12-31 10:55:00|3558.75|3555.75|3558.55|3555.55|3559.05|3556.05|3558.35|3555.35|0
1609412400000|2020-12-31 11:00:00|3558.35|3555.35|3557.95|3554.95|3558.65|3555.65|3557.95|3554.95|0
1609412700000|2020-12-31 11:05:00|3558.15|3555.15|3557.75|3554.75|3558.35|3555.35|3557.55|3554.55|0
1609413000000|2020-12-31 11:10:00|3557.55|3554.55|3558.15|3555.15|3558.55|3555.55|3557.55|3554.55|0
1609413300000|2020-12-31 11:15:00|3558.35|3555.35|3559.25|3556.25|3559.25|3556.25|3558.35|3555.35|0
1609413600000|2020-12-31 11:20:00|3559.45|3556.45|3560.75|3557.75|3561.15|3558.15|3559.45|3556.45|0
1609413900000|2020-12-31 11:25:00|3560.85|3557.85|3560.75|3557.75|3561.35|3558.35|3560.55|3557.55|0
1609414200000|2020-12-31 11:30:00|3560.95|3557.95|3560.95|3557.95|3561.55|3558.55|3560.55|3557.55|0
1609414500000|2020-12-31 11:35:00|3561.15|3558.15|3561.55|3558.55|3561.95|3558.95|3560.95|3557.95|0
1609414800000|2020-12-31 11:40:00|3561.45|3558.45|3561.55|3558.55|3561.55|3558.55|3561.45|3558.45|0
1609415100000|2020-12-31 11:45:00|3561.75|3558.75|3561.55|3558.55|3561.95|3558.95|3561.55|3558.55|0
1609415400000|2020-12-31 11:50:00|3561.35|3558.35|3561.15|3558.15|3561.35|3558.35|3560.75|3557.75|0
1609415700000|2020-12-31 11:55:00|3560.95|3557.95|3560.25|3557.25|3560.95|3557.95|3560.25|3557.25|0
1609416000000|2020-12-31 12:00:00|3560.05|3557.05|3560.55|3557.55|3561.35|3558.35|3560.05|3557.05|0
1609416300000|2020-12-31 12:05:00|3560.65|3557.65|3560.55|3557.55|3560.75|3557.75|3560.55|3557.55|0
1609416600000|2020-12-31 12:10:00|3560.75|3557.75|3560.55|3557.55|3561.35|3558.35|3560.55|3557.55|0
1609416900000|2020-12-31 12:15:00|3560.75|3557.75|3561.15|3558.15|3561.35|3558.35|3560.55|3557.55|0
1609417200000|2020-12-31 12:20:00|3561.35|3558.35|3561.15|3558.15|3561.75|3558.75|3560.95|3557.95|0
1609417500000|2020-12-31 12:25:00|3561.35|3558.35|3558.35|3555.35|3561.55|3558.55|3557.75|3554.75|0
1609417800000|2020-12-31 12:30:00|3558.15|3555.15|3557.55|3554.55|3558.15|3555.15|3556.85|3553.85|0
1609418100000|2020-12-31 12:35:00|3557.75|3554.75|3557.75|3554.75|3557.95|3554.95|3557.05|3554.05|0
1609418400000|2020-12-31 12:40:00|3557.95|3554.95|3557.55|3554.55|3558.35|3555.35|3557.35|3554.35|0
1609418700000|2020-12-31 12:45:00|3557.65|3554.65|3557.75|3554.75|3558.35|3555.35|3557.55|3554.55|0
1609419000000|2020-12-31 12:50:00|3557.95|3554.95|3553.55|3550.55|3557.95|3554.95|3553.55|3550.55|0
1609419300000|2020-12-31 12:55:00|3553.25|3550.25|3550.55|3547.55|3553.75|3550.75|3550.55|3547.55|0
1609419600000|2020-12-31 13:00:00|3550.25|3547.25|3550.75|3547.75|3551.15|3548.15|3550.25|3547.25|0
1609419900000|2020-12-31 13:05:00|3550.55|3547.55|3549.45|3546.45|3550.55|3547.55|3549.35|3546.35|0
1609420200000|2020-12-31 13:10:00|3549.85|3546.85|3548.55|3545.55|3549.85|3546.85|3548.55|3545.55|0
1609420500000|2020-12-31 13:15:00|3548.65|3545.65|3548.55|3545.55|3549.05|3546.05|3548.35|3545.35|0
1609420800000|2020-12-31 13:20:00|3548.35|3545.35|3548.55|3545.55|3548.55|3545.55|3547.95|3544.95|0
1609421100000|2020-12-31 13:25:00|3548.35|3545.35|3548.75|3545.75|3548.75|3545.75|3548.35|3545.35|0
1609421400000|2020-12-31 13:30:00|3548.95|3545.95|3549.65|3546.65|3549.85|3546.85|3548.95|3545.95|0
1609421700000|2020-12-31 13:35:00|3549.45|3546.45|3549.05|3546.05|3549.85|3546.85|3548.75|3545.75|0
1609422000000|2020-12-31 13:40:00|3549.25|3546.25|3549.65|3546.65|3549.65|3546.65|3548.75|3545.75|0
1609422300000|2020-12-31 13:45:00|3549.45|3546.45|3549.85|3546.85|3550.05|3547.05|3549.25|3546.25|0
1609422600000|2020-12-31 13:50:00|3549.75|3546.75|3550.05|3547.05|3550.25|3547.25|3549.65|3546.65|0
1609422900000|2020-12-31 13:55:00|3550.25|3547.25|3549.85|3546.85|3550.25|3547.25|3549.85|3546.85|0
1609423200000|2020-12-31 14:00:00|3549.65|3546.65|3549.85|3546.85|3549.85|3546.85|3549.05|3546.05|0
1609423500000|2020-12-31 14:05:00|3550.05|3547.05|3550.25|3547.25|3550.75|3547.75|3550.05|3547.05|0
1609423800000|2020-12-31 14:10:00|3550.55|3547.55|3550.25|3547.25|3550.55|3547.55|3549.85|3546.85|0
1609424100000|2020-12-31 14:15:00|3550.05|3547.05|3550.05|3547.05|3550.55|3547.55|3549.65|3546.65|0
1609424400000|2020-12-31 14:20:00|3549.85|3546.85|3549.85|3546.85|3550.55|3547.55|3549.65|3546.65|0
1609424700000|2020-12-31 14:25:00|3549.65|3546.65|3550.75|3547.75|3550.95|3547.95|3549.65|3546.65|0
1609425000000|2020-12-31 14:30:00|3550.55|3547.55|3547.55|3544.55|3550.95|3547.95|3546.25|3543.25|0
1609425300000|2020-12-31 14:35:00|3547.75|3544.75|3547.75|3544.75|3547.75|3544.75|3545.85|3542.85|0
1609425600000|2020-12-31 14:40:00|3547.55|3544.55|3548.55|3545.55|3549.05|3546.05|3546.45|3543.45|0
1609425900000|2020-12-31 14:45:00|3548.35|3545.35|3548.15|3545.15|3549.85|3546.85|3547.95|3544.95|0
1609426200000|2020-12-31 14:50:00|3548.35|3545.35|3548.35|3545.35|3549.25|3546.25|3547.35|3544.35|0
1609426500000|2020-12-31 14:55:00|3548.55|3545.55|3549.45|3546.45|3549.65|3546.65|3547.75|3544.75|0
1609426800000|2020-12-31 15:00:00|3549.65|3546.65|3553.05|3550.05|3553.95|3550.95|3549.65|3546.65|0
1609427100000|2020-12-31 15:05:00|3552.85|3549.85|3551.55|3548.55|3553.25|3550.25|3551.55|3548.55|0
1609427400000|2020-12-31 15:10:00|3551.35|3548.35|3551.75|3548.75|3552.45|3549.45|3550.95|3547.95|0
1609427700000|2020-12-31 15:15:00|3552.05|3549.05|3553.05|3550.05|3553.25|3550.25|3551.65|3548.65|0
1609428000000|2020-12-31 15:20:00|3553.25|3550.25|3553.05|3550.05|3554.15|3551.15|3552.85|3549.85|0
1609428300000|2020-12-31 15:25:00|3552.95|3549.95|3551.75|3548.75|3553.55|3550.55|3551.55|3548.55|0
1609428600000|2020-12-31 15:30:00|3551.85|3548.85|3551.75|3548.75|3552.65|3549.65|3551.35|3548.35|0
1609428900000|2020-12-31 15:35:00|3552.05|3549.05|3551.55|3548.55|3552.45|3549.45|3550.55|3547.55|0
1609429200000|2020-12-31 15:40:00|3551.75|3548.75|3551.75|3548.75|3552.25|3549.25|3551.15|3548.15|0
1609429500000|2020-12-31 15:45:00|3551.55|3548.55|3552.05|3549.05|3552.85|3549.85|3551.15|3548.15|0
1609429800000|2020-12-31 15:50:00|3551.75|3548.75|3551.75|3548.75|3552.05|3549.05|3550.75|3547.75|0
1609430100000|2020-12-31 15:55:00|3552.05|3549.05|3550.75|3547.75|3552.05|3549.05|3550.75|3547.75|0
1609430400000|2020-12-31 16:00:00|3550.55|3547.55|3551.55|3548.55|3552.45|3549.45|3550.55|3547.55|0
1609430700000|2020-12-31 16:05:00|3551.15|3548.15|3550.95|3547.95|3552.25|3549.25|3550.95|3547.95|0
1609431000000|2020-12-31 16:10:00|3550.75|3547.75|3550.25|3547.25|3550.95|3547.95|3548.35|3545.35|0
1609431300000|2020-12-31 16:15:00|3550.55|3547.55|3550.75|3547.75|3551.35|3548.35|3550.25|3547.25|0
1609431600000|2020-12-31 16:20:00|3550.55|3547.55|3550.75|3547.75|3551.15|3548.15|3549.85|3546.85|0
1609431900000|2020-12-31 16:25:00|3550.85|3547.85|3549.85|3546.85|3551.15|3548.15|3549.65|3546.65|0
1609432200000|2020-12-31 16:30:00|3547.44|3544.44|3547.34|3544.34|3549.14|3546.14|3546.54|3543.54|0
1609432500000|2020-12-31 16:35:00|3547.64|3544.64|3547.34|3544.34|3547.84|3544.84|3546.74|3543.74|0
1609432800000|2020-12-31 16:40:00|3547.24|3544.24|3547.14|3544.14|3548.04|3545.04|3546.54|3543.54|0
1609433100000|2020-12-31 16:45:00|3547.34|3544.34|3547.84|3544.84|3547.84|3544.84|3546.94|3543.94|0
1609433400000|2020-12-31 16:50:00|3547.64|3544.64|3546.74|3543.74|3548.24|3545.24|3546.34|3543.34|0
1609433700000|2020-12-31 16:55:00|3546.54|3543.54|3545.64|3542.64|3546.74|3543.74|3545.04|3542.04|0
1609434000000|2020-12-31 17:00:00|3545.94|3542.94|3546.14|3543.14|3546.54|3543.54|3545.24|3542.24|0
1609434300000|2020-12-31 17:05:00|3546.34|3543.34|3547.34|3544.34|3547.64|3544.64|3546.14|3543.14|0
1609434600000|2020-12-31 17:10:00|3547.64|3544.64|3547.84|3544.84|3548.04|3545.04|3547.34|3544.34|0
1609434900000|2020-12-31 17:15:00|3547.94|3544.94|3547.84|3544.84|3548.24|3545.24|3547.14|3544.14|0
1609435200000|2020-12-31 17:20:00|3547.64|3544.64|3548.44|3545.44|3548.44|3545.44|3547.64|3544.64|0
1609435500000|2020-12-31 17:25:00|3548.64|3545.64|3549.74|3546.74|3549.74|3546.74|3548.64|3545.64|0
1609435800000|2020-12-31 17:30:00|3549.64|3546.64|3549.34|3546.34|3550.34|3547.34|3549.34|3546.34|0
1609436100000|2020-12-31 17:35:00|3549.14|3546.14|3549.54|3546.54|3549.74|3546.74|3548.64|3545.64|0
1609436400000|2020-12-31 17:40:00|3549.34|3546.34|3550.84|3547.84|3551.04|3548.04|3549.14|3546.14|0
1609436700000|2020-12-31 17:45:00|3550.94|3547.94|3551.24|3548.24|3551.84|3548.84|3550.84|3547.84|0
1609437000000|2020-12-31 17:50:00|3551.04|3548.04|3550.64|3547.64|3551.04|3548.04|3550.34|3547.34|0
1609437300000|2020-12-31 17:55:00|3550.34|3547.34|3550.34|3547.34|3551.04|3548.04|3549.94|3546.94|0
1609437600000|2020-12-31 18:00:00|3550.64|3547.64|3550.14|3547.14|3550.84|3547.84|3549.74|3546.74|0
1609437900000|2020-12-31 18:05:00|3550.34|3547.34|3549.54|3546.54|3550.84|3547.84|3549.54|3546.54|0
1609438200000|2020-12-31 18:10:00|3549.74|3546.74|3550.34|3547.34|3550.84|3547.84|3549.14|3546.14|0
1609438500000|2020-12-31 18:15:00|3550.64|3547.64|3550.84|3547.84|3551.04|3548.04|3549.94|3546.94|0
1609438800000|2020-12-31 18:20:00|3550.64|3547.64|3549.74|3546.74|3550.84|3547.84|3549.74|3546.74|0
1609439100000|2020-12-31 18:25:00|3549.54|3546.54|3549.94|3546.94|3550.34|3547.34|3549.34|3546.34|0
1609439400000|2020-12-31 18:30:00|3549.74|3546.74|3549.74|3546.74|3550.34|3547.34|3549.54|3546.54|0
1609439700000|2020-12-31 18:35:00|3549.94|3546.94|3549.34|3546.34|3549.94|3546.94|3549.14|3546.14|0
1609440000000|2020-12-31 18:40:00|3549.54|3546.54|3548.24|3545.24|3549.54|3546.54|3548.24|3545.24|0
1609440300000|2020-12-31 18:45:00|3548.44|3545.44|3548.04|3545.04|3548.64|3545.64|3548.04|3545.04|0
1609440600000|2020-12-31 18:50:00|3548.24|3545.24|3548.44|3545.44|3548.44|3545.44|3548.04|3545.04|0
1609440900000|2020-12-31 18:55:00|3548.64|3545.64|3549.34|3546.34|3549.54|3546.54|3548.44|3545.44|0
1609441200000|2020-12-31 19:00:00|3549.14|3546.14|3548.04|3545.04|3549.54|3546.54|3547.14|3544.14|0
1609441500000|2020-12-31 19:05:00|3548.24|3545.24|3549.54|3546.54|3549.54|3546.54|3546.94|3543.94|0
1609441800000|2020-12-31 19:10:00|3549.34|3546.34|3552.54|3549.54|3552.54|3549.54|3548.84|3545.84|0
1609442100000|2020-12-31 19:15:00|3552.84|3549.84|3555.54|3552.54|3556.84|3553.84|3552.54|3549.54|0
1609442400000|2020-12-31 19:20:00|3555.74|3552.74|3555.04|3552.04|3556.14|3553.14|3554.64|3551.64|0
1609442700000|2020-12-31 19:25:00|3554.84|3551.84|3559.54|3556.54|3560.14|3557.14|3554.64|3551.64|0
1609443000000|2020-12-31 19:30:00|3559.74|3556.74|3562.94|3559.94|3564.44|3561.44|3559.54|3556.54|0
1609443300000|2020-12-31 19:35:00|3563.14|3560.14|3563.14|3560.14|3563.34|3560.34|3562.04|3559.04|0
1609443600000|2020-12-31 19:40:00|3563.34|3560.34|3564.24|3561.24|3564.44|3561.44|3562.74|3559.74|0
1609443900000|2020-12-31 19:45:00|3564.14|3561.14|3563.14|3560.14|3564.24|3561.24|3563.14|3560.14|0
1609444200000|2020-12-31 19:50:00|3563.34|3560.34|3562.54|3559.54|3563.74|3560.74|3562.14|3559.14|0
1609444500000|2020-12-31 19:55:00|3562.74|3559.74|3562.54|3559.54|3563.14|3560.14|3562.24|3559.24|0
1609444800000|2020-12-31 20:00:00|3562.74|3559.74|3563.34|3560.34|3564.84|3561.84|3562.54|3559.54|0
1609445100000|2020-12-31 20:05:00|3563.54|3560.54|3566.14|3563.14|3566.74|3563.74|3563.14|3560.14|0
1609445400000|2020-12-31 20:10:00|3565.94|3562.94|3568.04|3565.04|3569.14|3566.14|3565.74|3562.74|0
1609445700000|2020-12-31 20:15:00|3568.24|3565.24|3568.94|3565.94|3569.74|3566.74|3568.04|3565.04|0
1609446000000|2020-12-31 20:20:00|3568.74|3565.74|3567.64|3564.64|3568.94|3565.94|3567.64|3564.64|0
1609446300000|2020-12-31 20:25:00|3567.84|3564.84|3567.04|3564.04|3568.74|3565.74|3567.04|3564.04|0
1609446600000|2020-12-31 20:30:00|3567.24|3564.24|3568.04|3565.04|3568.44|3565.44|3565.94|3562.94|0
1609446900000|2020-12-31 20:35:00|3568.14|3565.14|3567.34|3564.34|3569.94|3566.94|3567.24|3564.24|0
1609447200000|2020-12-31 20:40:00|3567.04|3564.04|3566.34|3563.34|3567.44|3564.44|3564.44|3561.44|0
1609447500000|2020-12-31 20:45:00|3566.14|3563.14|3567.64|3564.64|3569.34|3566.34|3565.94|3562.94|0
1609447800000|2020-12-31 20:50:00|3568.04|3565.04|3572.94|3569.94|3574.64|3571.64|3568.04|3565.04|0
1609448100000|2020-12-31 20:55:00|3573.14|3570.14|3569.74|3566.74|3576.34|3573.34|3569.04|3566.04|0
1609448400000|2020-12-31 21:00:00|3569.24|3566.24|3571.84|3568.84|3576.54|3573.54|3569.24|3566.24|0
1609448700000|2020-12-31 21:05:00|3572.04|3569.04|3572.04|3569.04|3573.54|3570.54|3571.64|3568.64|0
1609449000000|2020-12-31 21:10:00|3571.94|3568.94|3571.54|3568.54|3571.94|3568.94|3570.74|3567.74|0
1609449300000|2020-12-31 21:15:00|3571.44|3568.44|3571.24|3568.24|3571.54|3568.54|3571.24|3568.24|0
1609449600000|2020-12-31 21:20:00|3571.14|3568.14|3571.24|3568.24|3571.24|3568.24|3571.14|3568.14|0
1609449900000|2020-12-31 21:25:00|3571.34|3568.34|3571.24|3568.24|3571.44|3568.44|3571.24|3568.24|0
1609450200000|2020-12-31 21:30:00|3571.54|3568.54|3571.34|3568.34|3571.54|3568.54|3570.64|3567.64|0
1609450500000|2020-12-31 21:35:00|3571.04|3568.04|3571.34|3568.34|3571.74|3568.74|3570.64|3567.64|0
1609450800000|2020-12-31 21:40:00|3571.54|3568.54|3571.54|3568.54|3571.74|3568.74|3571.04|3568.04|0
1609451100000|2020-12-31 21:45:00|3571.74|3568.74|3571.34|3568.34|3571.94|3568.94|3570.44|3567.44|0
1609451400000|2020-12-31 21:50:00|3571.04|3568.04|3572.34|3569.34|3572.54|3569.54|3570.84|3567.84|0
1609451700000|2020-12-31 21:55:00|3572.54|3569.54|3573.24|3570.24|3573.44|3570.44|3571.94|3568.94|0
1609714800000|2021-01-03 23:00:00|3570.04|3567.04|3570.74|3567.74|3571.84|3568.84|3567.74|3564.74|0
1609715100000|2021-01-03 23:05:00|3570.94|3567.94|3573.94|3570.94|3574.04|3571.04|3570.34|3567.34|0
1609715400000|2021-01-03 23:10:00|3574.14|3571.14|3574.84|3571.84|3576.04|3573.04|3572.74|3569.74|0
1609715700000|2021-01-03 23:15:00|3575.04|3572.04|3574.34|3571.34|3575.64|3572.64|3573.74|3570.74|0
1609716000000|2021-01-03 23:20:00|3574.44|3571.44|3574.14|3571.14|3575.64|3572.64|3573.74|3570.74|0
1609716300000|2021-01-03 23:25:00|3574.34|3571.34|3574.94|3571.94|3575.64|3572.64|3574.14|3571.14|0
1609716600000|2021-01-03 23:30:00|3575.24|3572.24|3575.24|3572.24|3575.84|3572.84|3575.04|3572.04|0
1609716900000|2021-01-03 23:35:00|3575.34|3572.34|3574.54|3571.54|3575.44|3572.44|3574.34|3571.34|0
1609717200000|2021-01-03 23:40:00|3574.74|3571.74|3575.44|3572.44|3575.64|3572.64|3574.14|3571.14|0
1609717500000|2021-01-03 23:45:00|3575.34|3572.34|3573.64|3570.64|3576.34|3573.34|3573.54|3570.54|0
1609717800000|2021-01-03 23:50:00|3573.74|3570.74|3573.54|3570.54|3573.94|3570.94|3572.44|3569.44|0
1609718100000|2021-01-03 23:55:00|3573.34|3570.34|3573.34|3570.34|3573.54|3570.54|3572.44|3569.44|0
1609718400000|2021-01-04 00:00:00|3573.14|3570.14|3571.14|3568.14|3573.44|3570.44|3567.34|3564.34|0
1609718700000|2021-01-04 00:05:00|3571.34|3568.34|3569.64|3566.64|3571.84|3568.84|3569.04|3566.04|0
1609719000000|2021-01-04 00:10:00|3569.94|3566.94|3570.54|3567.54|3570.74|3567.74|3569.14|3566.14|0
1609719300000|2021-01-04 00:15:00|3570.94|3567.94|3559.24|3557.24|3571.34|3569.24|3549.24|3547.24|2537
1609719600000|2021-01-04 00:20:00|3558.24|3556.24|3560.24|3558.24|3560.24|3558.24|3555.24|3553.24|670
1609719900000|2021-01-04 00:25:00|3559.74|3557.74|3561.74|3559.74|3563.24|3561.24|3559.24|3557.24|518
1609720200000|2021-01-04 00:30:00|3561.24|3559.24|3557.24|3555.24|3561.24|3559.24|3555.24|3553.24|743
1609720500000|2021-01-04 00:35:00|3556.74|3554.74|3556.24|3554.24|3559.24|3557.24|3555.24|3553.24|685
1609720800000|2021-01-04 00:40:00|3557.24|3555.24|3555.24|3553.24|3557.24|3555.24|3554.24|3552.24|404
1609721100000|2021-01-04 00:45:00|3556.24|3554.24|3556.74|3554.74|3557.24|3555.24|3555.24|3553.24|540
1609721400000|2021-01-04 00:50:00|3557.24|3555.24|3554.74|3552.74|3558.24|3556.24|3554.74|3552.74|294
1609721700000|2021-01-04 00:55:00|3555.24|3553.24|3554.24|3552.24|3556.24|3554.24|3551.24|3549.24|532
1609722000000|2021-01-04 01:00:00|3553.24|3551.24|3555.24|3553.24|3557.24|3555.24|3553.24|3551.24|660
1609722300000|2021-01-04 01:05:00|3554.24|3552.24|3560.24|3558.24|3560.24|3558.24|3554.24|3552.24|383
1609722600000|2021-01-04 01:10:00|3559.24|3557.24|3559.24|3557.24|3560.24|3558.24|3559.24|3557.24|390
1609722900000|2021-01-04 01:15:00|3558.24|3556.24|3554.24|3552.24|3558.24|3556.24|3553.24|3551.24|492
1609723200000|2021-01-04 01:20:00|3553.74|3551.74|3559.24|3557.24|3559.24|3557.24|3553.24|3551.24|94
1609723500000|2021-01-04 01:25:00|3560.24|3558.24|3558.24|3556.24|3560.24|3558.24|3557.24|3555.24|149
1609723800000|2021-01-04 01:30:00|3557.74|3555.74|3554.24|3552.24|3559.24|3557.24|3554.24|3552.24|252
1609724100000|2021-01-04 01:35:00|3553.24|3551.24|3557.24|3555.24|3557.24|3555.24|3553.24|3551.24|206
1609724400000|2021-01-04 01:40:00|3556.74|3554.74|3559.24|3557.24|3559.24|3557.24|3556.24|3554.24|316
1609724700000|2021-01-04 01:45:00|3558.24|3556.24|3559.74|3557.74|3559.74|3557.74|3557.24|3555.24|453
1609725000000|2021-01-04 01:50:00|3560.24|3558.24|3561.74|3559.74|3564.24|3562.24|3559.24|3557.24|586
1609725300000|2021-01-04 01:55:00|3562.24|3560.24|3559.24|3557.24|3563.24|3561.24|3558.24|3556.24|110
1609725600000|2021-01-04 02:00:00|3559.74|3557.74|3561.74|3559.74|3563.24|3561.24|3559.24|3557.24|367
1609725900000|2021-01-04 02:05:00|3562.24|3560.24|3561.74|3559.74|3563.24|3561.24|3561.24|3559.24|205
1609726200000|2021-01-04 02:10:00|3562.24|3560.24|3562.24|3560.24|3562.24|3560.24|3561.24|3559.24|90
1609726500000|2021-01-04 02:15:00|3563.24|3561.24|3565.24|3563.24|3565.24|3563.24|3562.24|3560.24|160
1609726800000|2021-01-04 02:20:00|3564.24|3562.24|3564.24|3562.24|3564.24|3562.24|3563.24|3561.24|192
1609727100000|2021-01-04 02:25:00|3563.24|3561.24|3565.24|3563.24|3566.24|3564.24|3563.24|3561.24|85
1609727400000|2021-01-04 02:30:00|3565.74|3563.74|3565.24|3563.24|3567.24|3565.24|3565.24|3563.24|67
1609727700000|2021-01-04 02:35:00|3564.74|3562.74|3561.24|3559.24|3565.24|3563.24|3560.24|3558.24|317
1609728000000|2021-01-04 02:40:00|3562.24|3560.24|3563.24|3561.24|3563.24|3561.24|3561.24|3559.24|186
1609728300000|2021-01-04 02:45:00|3562.24|3560.24|3562.24|3560.24|3563.24|3561.24|3562.24|3560.24|94
1609728600000|2021-01-04 02:50:00|3562.74|3560.74|3562.24|3560.24|3563.24|3561.24|3561.24|3559.24|69
1609728900000|2021-01-04 02:55:00|3562.74|3560.74|3562.24|3560.24|3563.24|3561.24|3561.24|3559.24|62
1609729200000|2021-01-04 03:00:00|3561.74|3559.74|3562.24|3560.24|3562.24|3560.24|3561.24|3559.24|77
1609729500000|2021-01-04 03:05:00|3562.74|3560.74|3564.74|3562.74|3565.24|3563.24|3562.24|3560.24|117
1609729800000|2021-01-04 03:10:00|3565.24|3563.24|3565.24|3563.24|3565.24|3563.24|3563.24|3561.24|21
1609730100000|2021-01-04 03:15:00|3564.24|3562.24|3564.24|3562.24|3565.24|3563.24|3564.24|3562.24|58
1609730400000|2021-01-04 03:20:00|3564.74|3562.74|3566.24|3564.24|3567.24|3565.24|3564.24|3562.24|62
1609730700000|2021-01-04 03:25:00|3567.24|3565.24|3568.24|3566.24|3568.24|3566.24|3566.24|3564.24|111
1609731000000|2021-01-04 03:30:00|3567.24|3565.24|3568.24|3566.24|3568.24|3566.24|3566.74|3564.74|216
1609731300000|2021-01-04 03:35:00|3567.74|3565.74|3567.74|3565.74|3568.24|3566.24|3566.74|3564.74|12
1609731600000|2021-01-04 03:40:00|3568.24|3566.24|3568.24|3566.24|3569.24|3567.24|3567.24|3565.24|34
1609731900000|2021-01-04 03:45:00|3567.24|3565.24|3567.24|3565.24|3567.24|3565.24|3566.24|3564.24|76
1609732200000|2021-01-04 03:50:00|3566.24|3564.24|3565.24|3563.24|3566.24|3564.24|3564.24|3562.24|152
1609732500000|2021-01-04 03:55:00|3565.74|3563.74|3566.24|3564.24|3566.24|3564.24|3565.24|3563.24|75
1609732800000|2021-01-04 04:00:00|3567.24|3565.24|3567.74|3565.74|3568.24|3566.24|3566.24|3564.24|68
1609733100000|2021-01-04 04:05:00|3567.24|3565.24|3567.24|3565.24|3568.24|3566.24|3567.24|3565.24|133
1609733400000|2021-01-04 04:10:00|||||||||106
1609733700000|2021-01-04 04:15:00|3566.24|3564.24|3566.24|3564.24|3568.24|3566.24|3566.24|3564.24|47
1609734000000|2021-01-04 04:20:00|3567.24|3565.24|3564.24|3562.24|3567.24|3565.24|3564.24|3562.24|44
1609734300000|2021-01-04 04:25:00|3565.24|3563.24|3564.24|3562.24|3565.24|3563.24|3564.24|3562.24|69
1609734600000|2021-01-04 04:30:00|3565.24|3563.24|3560.24|3558.24|3565.24|3563.24|3560.24|3558.24|137
1609734900000|2021-01-04 04:35:00|3560.74|3558.74|3564.74|3562.74|3565.24|3563.24|3560.24|3558.24|244
1609735200000|2021-01-04 04:40:00|3564.24|3562.24|3563.24|3561.24|3564.24|3562.24|3563.24|3561.24|27
1609735500000|2021-01-04 04:45:00|3563.74|3561.74|3563.24|3561.24|3564.24|3562.24|3562.24|3560.24|21
1609735800000|2021-01-04 04:50:00|3562.24|3560.24|3562.24|3560.24|3562.24|3560.24|3561.74|3559.74|10
1609736100000|2021-01-04 04:55:00|3563.24|3561.24|3564.24|3562.24|3564.24|3562.24|3563.24|3561.24|77
1609736400000|2021-01-04 05:00:00|3563.74|3561.74|3563.74|3561.74|3564.24|3562.24|3562.24|3560.24|28
1609736700000|2021-01-04 05:05:00|3564.24|3562.24|3563.74|3561.74|3564.24|3562.24|3562.24|3560.24|15
1609737000000|2021-01-04 05:10:00|3564.24|3562.24|3563.74|3561.74|3564.24|3562.24|3562.74|3560.74|42
1609737300000|2021-01-04 05:15:00|3563.24|3561.24|3563.24|3561.24|3564.24|3562.24|3562.24|3560.24|121
1609737600000|2021-01-04 05:20:00|3562.74|3560.74|3561.74|3559.74|3563.24|3561.24|3561.74|3559.74|26
1609737900000|2021-01-04 05:25:00|3562.24|3560.24|3564.24|3562.24|3564.24|3562.24|3562.24|3560.24|41
1609738200000|2021-01-04 05:30:00|3563.24|3561.24|3562.24|3560.24|3563.24|3561.24|3562.24|3560.24|44
1609738500000|2021-01-04 05:35:00|3561.24|3559.24|3562.24|3560.24|3562.24|3560.24|3561.24|3559.24|201
1609738800000|2021-01-04 05:40:00|3563.24|3561.24|3563.24|3561.24|3564.24|3562.24|3562.24|3560.24|80
1609739100000|2021-01-04 05:45:00|3562.74|3560.74|3563.24|3561.24|3564.24|3562.24|3562.24|3560.24|69
1609739400000|2021-01-04 05:50:00|3564.24|3562.24|3565.24|3563.24|3565.24|3563.24|3563.24|3561.24|46
1609739700000|2021-01-04 05:55:00|3566.24|3564.24|3565.24|3563.24|3566.24|3564.24|3564.24|3562.24|94
1609740000000|2021-01-04 06:00:00|3564.24|3562.24|3567.74|3565.74|3568.24|3566.24|3564.24|3562.24|446
1609740300000|2021-01-04 06:05:00|3568.24|3566.24|3567.24|3565.24|3568.24|3566.24|3566.24|3564.24|374
1609740600000|2021-01-04 06:10:00|3566.24|3564.24|3566.24|3564.24|3566.24|3564.24|3566.24|3564.24|187
1609740900000|2021-01-04 06:15:00|3567.24|3565.24|3567.24|3565.24|3567.24|3565.24|3566.24|3564.24|163
1609741200000|2021-01-04 06:20:00|3568.24|3566.24|3567.24|3565.24|3568.24|3566.24|3566.74|3564.74|80
1609741500000|2021-01-04 06:25:00|3566.74|3564.74|3565.24|3563.24|3566.74|3564.74|3565.24|3563.24|93
1609741800000|2021-01-04 06:30:00|3566.24|3564.24|3565.24|3563.24|3566.24|3564.24|3565.24|3563.24|68
1609742100000|2021-01-04 06:35:00|3566.24|3564.24|3567.24|3565.24|3567.24|3565.24|3565.24|3563.24|171
1609742400000|2021-01-04 06:40:00|3568.24|3566.24|3567.24|3565.24|3568.24|3566.24|3567.24|3565.24|358
1609742700000|2021-01-04 06:45:00|3566.74|3564.74|3568.24|3566.24|3569.24|3567.24|3566.24|3564.24|277
1609743000000|2021-01-04 06:50:00|3568.74|3566.74|3569.24|3567.24|3569.24|3567.24|3568.24|3566.24|290
1609743300000|2021-01-04 06:55:00|3568.74|3566.74|3569.24|3567.24|3569.24|3567.24|3567.24|3565.24|685
1609743600000|2021-01-04 07:00:00|3568.99|3567.49|3575.99|3574.49|3576.99|3575.49|3568.99|3567.49|3895
1609743900000|2021-01-04 07:05:00|3575.49|3573.99|3578.99|3577.49|3579.99|3578.49|3574.99|3573.49|2566
1609744200000|2021-01-04 07:10:00|3579.49|3577.99|3580.99|3579.49|3581.99|3580.49|3577.99|3576.49|2310
1609744500000|2021-01-04 07:15:00|3581.99|3580.49|3581.99|3580.49|3582.99|3581.49|3580.99|3579.49|1549
1609744800000|2021-01-04 07:20:00|3581.49|3579.99|3580.99|3579.49|3581.99|3580.49|3579.99|3578.49|1034
1609745100000|2021-01-04 07:25:00|3581.99|3580.49|3581.99|3580.49|3581.99|3580.49|3581.49|3579.99|545
1609745400000|2021-01-04 07:30:00|3582.99|3581.49|3578.99|3577.49|3582.99|3581.49|3578.99|3577.49|2463
1609745700000|2021-01-04 07:35:00|3579.99|3578.49|3579.99|3578.49|3580.99|3579.49|3577.99|3576.49|1275
1609746000000|2021-01-04 07:40:00|3579.49|3577.99|3582.99|3581.49|3583.49|3581.99|3577.99|3576.49|1270
1609746300000|2021-01-04 07:45:00|3583.99|3582.49|3579.99|3578.49|3583.99|3582.49|3579.99|3578.49|1538
1609746600000|2021-01-04 07:50:00|3578.99|3577.49|3582.99|3581.49|3584.99|3583.49|3578.99|3577.49|2078
1609746900000|2021-01-04 07:55:00|3583.49|3581.99|3596.99|3595.49|3596.99|3595.49|3582.99|3581.49|9180
1609747200000|2021-01-04 08:00:00|3598.99|3597.49|3596.99|3595.49|3604.99|3603.49|3595.99|3594.49|27483
1609747500000|2021-01-04 08:05:00|3595.99|3594.49|3594.99|3593.49|3601.99|3600.49|3591.99|3590.49|11989
1609747800000|2021-01-04 08:10:00|3595.99|3594.49|3600.99|3599.49|3600.99|3599.49|3595.99|3594.49|8468
1609748100000|2021-01-04 08:15:00|3601.99|3600.49|3597.99|3596.49|3602.99|3601.49|3594.99|3593.49|8314
1609748400000|2021-01-04 08:20:00|3596.99|3595.49|3592.99|3591.49|3598.99|3597.49|3590.99|3589.49|7613
1609748700000|2021-01-04 08:25:00|3591.99|3590.49|3585.99|3584.49|3593.99|3592.49|3584.99|3583.49|8110
1609749000000|2021-01-04 08:30:00|3584.99|3583.49|3582.99|3581.49|3584.99|3583.49|3579.99|3578.49|9625
1609749300000|2021-01-04 08:35:00|3581.99|3580.49|3583.99|3582.49|3585.99|3584.49|3579.99|3578.49|8831
1609749600000|2021-01-04 08:40:00|3584.99|3583.49|3580.99|3579.49|3585.99|3584.49|3579.99|3578.49|7480
1609749900000|2021-01-04 08:45:00|3579.99|3578.49|3579.99|3578.49|3580.99|3579.49|3575.99|3574.49|4298
1609750200000|2021-01-04 08:50:00|3580.99|3579.49|3583.99|3582.49|3585.99|3584.49|3579.99|3578.49|4447
1609750500000|2021-01-04 08:55:00|3584.99|3583.49|3582.99|3581.49|3585.99|3584.49|3582.99|3581.49|3640
1609750800000|2021-01-04 09:00:00|3583.99|3582.49|3586.99|3585.49|3588.99|3587.49|3583.99|3582.49|5174
1609751100000|2021-01-04 09:05:00|3587.99|3586.49|3587.99|3586.49|3588.99|3587.49|3586.99|3585.49|2666
1609751400000|2021-01-04 09:10:00|3588.99|3587.49|3593.99|3592.49|3593.99|3592.49|3588.99|3587.49|3073
1609751700000|2021-01-04 09:15:00|3592.99|3591.49|3597.99|3596.49|3598.99|3597.49|3592.99|3591.49|4321
1609752000000|2021-01-04 09:20:00|3598.99|3597.49|3600.99|3599.49|3600.99|3599.49|3596.99|3595.49|3768
1609752300000|2021-01-04 09:25:00|3601.99|3600.49|3605.99|3604.49|3605.99|3604.49|3601.99|3600.49|6500
1609752600000|2021-01-04 09:30:00|3606.99|3605.49|3607.99|3606.49|3609.99|3608.49|3603.99|3602.49|5689
1609752900000|2021-01-04 09:35:00|3608.99|3607.49|3609.99|3608.49|3610.99|3609.49|3608.99|3607.49|5655
1609753200000|2021-01-04 09:40:00|3610.99|3609.49|3610.99|3609.49|3611.99|3610.49|3608.99|3607.49|5101
1609753500000|2021-01-04 09:45:00|3611.99|3610.49|3610.99|3609.49|3611.99|3610.49|3607.99|3606.49|3662
1609753800000|2021-01-04 09:50:00|3611.99|3610.49|3606.99|3605.49|3611.99|3610.49|3606.99|3605.49|9705
1609754100000|2021-01-04 09:55:00|3607.99|3606.49|3606.99|3605.49|3607.99|3606.49|3606.99|3605.49|3282
1609754400000|2021-01-04 10:00:00|3607.99|3606.49|3610.99|3609.49|3611.99|3610.49|3607.99|3606.49|3755
1609754700000|2021-01-04 10:05:00|3611.99|3610.49|3608.99|3607.49|3611.99|3610.49|3608.99|3607.49|4221
1609755000000|2021-01-04 10:10:00|3607.99|3606.49|3611.99|3610.49|3611.99|3610.49|3607.99|3606.49|3904
1609755300000|2021-01-04 10:15:00|3610.99|3609.49|3606.99|3605.49|3612.99|3611.49|3606.99|3605.49|3690
1609755600000|2021-01-04 10:20:00|3607.99|3606.49|3607.99|3606.49|3608.99|3607.49|3607.99|3606.49|4044
1609755900000|2021-01-04 10:25:00|3608.99|3607.49|3606.99|3605.49|3608.99|3607.49|3606.99|3605.49|5380
1609756200000|2021-01-04 10:30:00|3607.99|3606.49|3608.99|3607.49|3608.99|3607.49|3606.99|3605.49|1223
1609756500000|2021-01-04 10:35:00|3607.99|3606.49|3609.99|3608.49|3609.99|3608.49|3607.99|3606.49|18717
1609756800000|2021-01-04 10:40:00|3608.99|3607.49|3607.99|3606.49|3610.99|3609.49|3607.99|3606.49|5226
1609757100000|2021-01-04 10:45:00|3608.99|3607.49|3607.99|3606.49|3608.99|3607.49|3607.99|3606.49|3796
1609757400000|2021-01-04 10:50:00|3606.99|3605.49|3602.99|3601.49|3606.99|3605.49|3602.99|3601.49|5499
1609757700000|2021-01-04 10:55:00|3603.99|3602.49|3601.99|3600.49|3603.99|3602.49|3600.99|3599.49|7252
1609758000000|2021-01-04 11:00:00|3602.99|3601.49|3604.99|3603.49|3605.99|3604.49|3602.99|3601.49|6401
1609758300000|2021-01-04 11:05:00|3605.99|3604.49|3604.99|3603.49|3606.49|3604.99|3604.99|3603.49|5202
1609758600000|2021-01-04 11:10:00|3603.99|3602.49|3605.99|3604.49|3605.99|3604.49|3603.99|3602.49|2535
1609758900000|2021-01-04 11:15:00|3606.99|3605.49|3605.99|3604.49|3607.99|3606.49|3602.99|3601.49|8426
1609759200000|2021-01-04 11:20:00|3606.99|3605.49|3605.99|3604.49|3607.99|3606.49|3605.99|3604.49|2891
1609759500000|2021-01-04 11:25:00|3603.99|3602.49|3604.99|3603.49|3604.99|3603.49|3602.99|3601.49|4374
1609759800000|2021-01-04 11:30:00|3603.99|3602.49|3604.99|3603.49|3605.99|3604.49|3601.99|3600.49|2106
1609760100000|2021-01-04 11:35:00|3603.99|3602.49|3605.99|3604.49|3605.99|3604.49|3603.99|3602.49|6510
1609760400000|2021-01-04 11:40:00|3604.99|3603.49|3606.99|3605.49|3607.99|3606.49|3604.99|3603.49|3128
1609760700000|2021-01-04 11:45:00|3607.99|3606.49|3606.99|3605.49|3607.99|3606.49|3606.99|3605.49|1610
1609761000000|2021-01-04 11:50:00|3607.99|3606.49|3604.99|3603.49|3607.99|3606.49|3603.99|3602.49|2307
1609761300000|2021-01-04 11:55:00|3605.99|3604.49|3602.99|3601.49|3605.99|3604.49|3602.99|3601.49|3184
1609761600000|2021-01-04 12:00:00|3603.99|3602.49|3600.99|3599.49|3603.99|3602.49|3600.99|3599.49|1785
1609761900000|2021-01-04 12:05:00|3599.99|3598.49|3598.99|3597.49|3600.99|3599.49|3598.99|3597.49|2163
1609762200000|2021-01-04 12:10:00|3599.99|3598.49|3598.99|3597.49|3599.99|3598.49|3597.99|3596.49|1815
1609762500000|2021-01-04 12:15:00|3599.99|3598.49|3595.99|3594.49|3599.99|3598.49|3595.99|3594.49|2448
1609762800000|2021-01-04 12:20:00|3596.99|3595.49|3599.99|3598.49|3599.99|3598.49|3596.99|3595.49|17894
1609763100000|2021-01-04 12:25:00|3598.99|3597.49|3601.99|3600.49|3601.99|3600.49|3598.99|3597.49|3645
1609763400000|2021-01-04 12:30:00|3602.99|3601.49|3604.99|3603.49|3605.99|3604.49|3600.99|3599.49|4648
1609763700000|2021-01-04 12:35:00|3605.99|3604.49|3603.99|3602.49|3605.99|3604.49|3602.99|3601.49|3220
1609764000000|2021-01-04 12:40:00|3604.99|3603.49|3602.99|3601.49|3604.99|3603.49|3602.99|3601.49|1166
1609764300000|2021-01-04 12:45:00|3601.99|3600.49|3602.99|3601.49|3602.99|3601.49|3600.99|3599.49|1528
1609764600000|2021-01-04 12:50:00|3603.99|3602.49|3602.99|3601.49|3603.99|3602.49|3602.99|3601.49|1683
1609764900000|2021-01-04 12:55:00|3603.99|3602.49|3602.99|3601.49|3604.99|3603.49|3602.99|3601.49|3070
1609765200000|2021-01-04 13:00:00|3601.99|3600.49|3602.99|3601.49|3602.99|3601.49|3600.99|3599.49|2259
1609765500000|2021-01-04 13:05:00|3601.99|3600.49|3600.99|3599.49|3601.99|3600.49|3599.99|3598.49|1827
1609765800000|2021-01-04 13:10:00|3601.99|3600.49|3600.99|3599.49|3601.99|3600.49|3600.99|3599.49|2759
1609766100000|2021-01-04 13:15:00|3599.99|3598.49|3598.99|3597.49|3601.99|3600.49|3598.99|3597.49|2240
1609766400000|2021-01-04 13:20:00|3599.99|3598.49|3599.99|3598.49|3601.99|3600.49|3599.99|3598.49|2036
1609766700000|2021-01-04 13:25:00|3598.99|3597.49|3599.99|3598.49|3599.99|3598.49|3597.99|3596.49|1657
1609767000000|2021-01-04 13:30:00|3600.99|3599.49|3600.99|3599.49|3601.99|3600.49|3600.99|3599.49|2059
1609767300000|2021-01-04 13:35:00|3601.99|3600.49|3600.99|3599.49|3601.99|3600.49|3599.99|3598.49|1066
1609767600000|2021-01-04 13:40:00|3599.99|3598.49|3601.99|3600.49|3602.99|3601.49|3599.99|3598.49|966
1609767900000|2021-01-04 13:45:00|3600.99|3599.49|3602.99|3601.49|3602.99|3601.49|3600.99|3599.49|2410
1609768200000|2021-01-04 13:50:00|3603.99|3602.49|3605.99|3604.49|3605.99|3604.49|3602.99|3601.49|3424
1609768500000|2021-01-04 13:55:00|3604.99|3603.49|3603.99|3602.49|3604.99|3603.49|3603.99|3602.49|4875
1609768800000|2021-01-04 14:00:00|3602.99|3601.49|3605.99|3604.49|3605.99|3604.49|3602.99|3601.49|7346
1609769100000|2021-01-04 14:05:00|3606.99|3605.49|3604.99|3603.49|3606.99|3605.49|3603.99|3602.49|10485
1609769400000|2021-01-04 14:10:00|3603.99|3602.49|3605.99|3604.49|3606.99|3605.49|3602.99|3601.49|8463
1609769700000|2021-01-04 14:15:00|3604.99|3603.49|3602.99|3601.49|3604.99|3603.49|3602.99|3601.49|8379
1609770000000|2021-01-04 14:20:00|3601.99|3600.49|3601.99|3600.49|3602.99|3601.49|3601.99|3600.49|3649
1609770300000|2021-01-04 14:25:00|3600.99|3599.49|3599.99|3598.49|3601.99|3600.49|3599.99|3598.49|4686
1609770600000|2021-01-04 14:30:00|3600.99|3599.49|3594.99|3593.49|3600.99|3599.49|3594.99|3593.49|9984
1609770900000|2021-01-04 14:35:00|3593.99|3592.49|3594.99|3593.49|3595.99|3594.49|3590.99|3589.49|9370
1609771200000|2021-01-04 14:40:00|3593.99|3592.49|3596.99|3595.49|3596.99|3595.49|3592.99|3591.49|7197
1609771500000|2021-01-04 14:45:00|3595.99|3594.49|3596.99|3595.49|3598.99|3597.49|3595.99|3594.49|3469
1609771800000|2021-01-04 14:50:00|3595.99|3594.49|3592.99|3591.49|3595.99|3594.49|3589.99|3588.49|9850
1609772100000|2021-01-04 14:55:00|3593.99|3592.49|3589.99|3588.49|3594.99|3593.49|3588.99|3587.49|10625
1609772400000|2021-01-04 15:00:00|3590.99|3589.49|3589.99|3588.49|3590.99|3589.49|3587.99|3586.49|7249
1609772700000|2021-01-04 15:05:00|3590.99|3589.49|3588.99|3587.49|3590.99|3589.49|3587.99|3586.49|6325
1609773000000|2021-01-04 15:10:00|3588.28|3586.78|3581.28|3579.78|3588.28|3586.78|3581.28|3579.78|6847
1609773300000|2021-01-04 15:15:00|3581.78|3580.28|3577.28|3575.78|3583.28|3581.78|3577.28|3575.78|9221
1609773600000|2021-01-04 15:20:00|3576.28|3574.78|3572.28|3570.78|3579.28|3577.78|3572.28|3570.78|12275
1609773900000|2021-01-04 15:25:00|3571.28|3569.78|3575.28|3573.78|3575.28|3573.78|3571.28|3569.78|12151
1609774200000|2021-01-04 15:30:00|3574.28|3572.78|3572.28|3570.78|3575.28|3573.78|3569.28|3567.78|12422
1609774500000|2021-01-04 15:35:00|3571.28|3569.78|3564.28|3562.78|3571.28|3569.78|3564.28|3562.78|15952
1609774800000|2021-01-04 15:40:00|3565.28|3563.78|3570.28|3568.78|3572.28|3570.78|3564.28|3562.78|10825
1609775100000|2021-01-04 15:45:00|3569.28|3567.78|3568.28|3566.78|3569.28|3567.78|3564.28|3562.78|13404
1609775400000|2021-01-04 15:50:00|3567.28|3565.78|3562.28|3560.78|3569.28|3567.78|3561.28|3559.78|11211
1609775700000|2021-01-04 15:55:00|3563.28|3561.78|3559.28|3557.78|3564.28|3562.78|3557.28|3555.78|14575
1609776000000|2021-01-04 16:00:00|3558.28|3556.78|3553.28|3551.78|3562.28|3560.78|3551.28|3549.78|13739
1609776300000|2021-01-04 16:05:00|3554.28|3552.78|3551.28|3549.78|3556.28|3554.78|3550.28|3548.78|11391
1609776600000|2021-01-04 16:10:00|3550.28|3548.78|3562.28|3560.78|3563.28|3561.78|3547.28|3545.78|15528
1609776900000|2021-01-04 16:15:00|3561.28|3559.78|3565.28|3563.78|3565.28|3563.78|3560.28|3558.78|8230
1609777200000|2021-01-04 16:20:00|3564.28|3562.78|3564.28|3562.78|3569.28|3567.78|3564.28|3562.78|13831
1609777500000|2021-01-04 16:25:00|3565.28|3563.78|3567.28|3565.78|3568.28|3566.78|3564.28|3562.78|19826
1609777800000|2021-01-04 16:30:00|3566.28|3564.78|3563.28|3561.78|3567.28|3565.78|3561.28|3559.78|48213
1609778100000|2021-01-04 16:35:00|3564.28|3562.78|3558.28|3556.78|3565.28|3563.78|3556.28|3554.78|33144
1609778400000|2021-01-04 16:40:00|3557.28|3555.78|3555.28|3553.78|3558.28|3556.78|3555.28|3553.78|7835
1609778700000|2021-01-04 16:45:00|3556.28|3554.78|3553.28|3551.78|3556.28|3554.78|3552.28|3550.78|5146
1609779000000|2021-01-04 16:50:00|3554.28|3552.78|3545.28|3543.78|3554.28|3552.78|3545.28|3543.78|9911
1609779300000|2021-01-04 16:55:00|3544.28|3542.78|3542.28|3540.78|3547.28|3545.78|3542.28|3540.78|6942
1609779600000|2021-01-04 17:00:00|3543.28|3541.78|3539.28|3537.78|3544.28|3542.78|3538.28|3536.78|8355
1609779900000|2021-01-04 17:05:00|3540.28|3538.78|3535.28|3533.78|3542.28|3540.78|3534.28|3532.78|7196
1609780200000|2021-01-04 17:10:00|3536.28|3534.78|3534.28|3532.78|3537.28|3535.78|3531.28|3529.78|6266
1609780500000|2021-01-04 17:15:00|3533.28|3531.78|3539.28|3537.78|3539.28|3537.78|3531.28|3529.78|6121
1609780800000|2021-01-04 17:20:00|3538.28|3536.78|3545.28|3543.78|3546.28|3544.78|3537.28|3535.78|5830
1609781100000|2021-01-04 17:25:00|3545.78|3544.28|3545.78|3544.28|3546.28|3544.78|3543.28|3541.78|4276
1609781400000|2021-01-04 17:30:00|3545.28|3543.78|3544.28|3542.78|3545.28|3543.78|3540.28|3538.78|3305
1609781700000|2021-01-04 17:35:00|3544.78|3543.28|3538.28|3536.78|3545.28|3543.78|3537.28|3535.78|2752
1609782000000|2021-01-04 17:40:00|3537.28|3535.78|3537.28|3535.78|3538.28|3536.78|3535.28|3533.78|2333
1609782300000|2021-01-04 17:45:00|3536.28|3534.78|3535.28|3533.78|3537.28|3535.78|3534.28|3532.78|2980
1609782600000|2021-01-04 17:50:00|3536.28|3534.78|3543.28|3541.78|3543.28|3541.78|3534.28|3532.78|2117
1609782900000|2021-01-04 17:55:00|3543.78|3542.28|3544.28|3542.78|3544.78|3543.28|3542.28|3540.78|1732
1609783200000|2021-01-04 18:00:00|3543.28|3541.78|3543.28|3541.78|3544.28|3542.78|3541.28|3539.78|1650
1609783500000|2021-01-04 18:05:00|3542.28|3540.78|3545.28|3543.78|3545.28|3543.78|3541.28|3539.78|1459
1609783800000|2021-01-04 18:10:00|3546.28|3544.78|3550.28|3548.78|3550.28|3548.78|3545.28|3543.78|2123
1609784100000|2021-01-04 18:15:00|3551.28|3549.78|3553.28|3551.78|3553.28|3551.78|3550.28|3548.78|816
1609784400000|2021-01-04 18:20:00|3554.28|3552.78|3558.28|3556.78|3558.28|3556.78|3554.28|3552.78|2923
1609784700000|2021-01-04 18:25:00|3558.78|3557.28|3558.28|3556.78|3560.28|3558.78|3557.28|3555.78|2157
1609785000000|2021-01-04 18:30:00|3557.28|3555.78|3554.28|3552.78|3557.78|3556.28|3554.28|3552.78|1798
1609785300000|2021-01-04 18:35:00|3555.28|3553.78|3557.28|3555.78|3558.28|3556.78|3554.28|3552.78|1478
1609785600000|2021-01-04 18:40:00|3558.28|3556.78|3557.28|3555.78|3560.28|3558.78|3556.28|3554.78|1201
1609785900000|2021-01-04 18:45:00|3558.28|3556.78|3558.28|3556.78|3558.28|3556.78|3557.28|3555.78|541
1609786200000|2021-01-04 18:50:00|3559.28|3557.78|3562.28|3560.78|3562.28|3560.78|3558.28|3556.78|1219
1609786500000|2021-01-04 18:55:00|3561.28|3559.78|3561.28|3559.78|3562.28|3560.78|3561.28|3559.78|230
1609786800000|2021-01-04 19:00:00|3560.28|3558.78|3560.28|3558.78|3560.28|3558.78|3558.28|3556.78|1361
1609787100000|2021-01-04 19:05:00|3559.28|3557.78|3554.28|3552.78|3559.28|3557.78|3554.28|3552.78|1261
1609787400000|2021-01-04 19:10:00|3555.28|3553.78|3556.28|3554.78|3556.28|3554.78|3552.28|3550.78|1250
1609787700000|2021-01-04 19:15:00|3555.28|3553.78|3556.28|3554.78|3557.28|3555.78|3554.28|3552.78|1222
1609788000000|2021-01-04 19:20:00|3555.28|3553.78|3558.28|3556.78|3559.28|3557.78|3555.28|3553.78|749
1609788300000|2021-01-04 19:25:00|3557.28|3555.78|3556.28|3554.78|3558.28|3556.78|3555.28|3553.78|510
1609788600000|2021-01-04 19:30:00|3555.28|3553.78|3552.78|3551.28|3556.28|3554.78|3552.28|3550.78|1529
1609788900000|2021-01-04 19:35:00|3552.28|3550.78|3553.28|3551.78|3555.28|3553.78|3551.28|3549.78|1125
1609789200000|2021-01-04 19:40:00|3554.28|3552.78|3553.28|3551.78|3554.28|3552.78|3552.28|3550.78|454
1609789500000|2021-01-04 19:45:00|3552.28|3550.78|3548.28|3546.78|3554.28|3552.78|3548.28|3546.78|830
1609789800000|2021-01-04 19:50:00|3549.28|3547.78|3548.28|3546.78|3549.28|3547.78|3548.28|3546.78|954
1609790100000|2021-01-04 19:55:00|3548.78|3547.28|3556.28|3554.78|3556.28|3554.78|3548.28|3546.78|1405
1609790400000|2021-01-04 20:00:00|3555.28|3553.78|3550.28|3548.78|3557.28|3555.78|3550.28|3548.78|1424
1609790700000|2021-01-04 20:05:00|3551.28|3549.78|3554.28|3552.78|3556.28|3554.78|3551.28|3549.78|1237
1609791000000|2021-01-04 20:10:00|3555.28|3553.78|3557.28|3555.78|3558.28|3556.78|3554.28|3552.78|937
1609791300000|2021-01-04 20:15:00|3558.28|3556.78|3555.28|3553.78|3558.28|3556.78|3554.28|3552.78|890
1609791600000|2021-01-04 20:20:00|3556.28|3554.78|3555.28|3553.78|3556.28|3554.78|3553.28|3551.78|620
1609791900000|2021-01-04 20:25:00|3554.28|3552.78|3553.28|3551.78|3556.28|3554.78|3552.28|3550.78|2126
1609792200000|2021-01-04 20:30:00|3552.28|3550.78|3555.28|3553.78|3556.28|3554.78|3549.28|3547.78|2199
1609792500000|2021-01-04 20:35:00|3554.28|3552.78|3555.28|3553.78|3555.28|3553.78|3553.28|3551.78|2339
1609792800000|2021-01-04 20:40:00|3554.28|3552.78|3554.28|3552.78|3555.28|3553.78|3553.28|3551.78|2781
1609793100000|2021-01-04 20:45:00|3553.78|3552.28|3556.28|3554.78|3556.28|3554.78|3553.78|3552.28|2692
1609793400000|2021-01-04 20:50:00|3557.28|3555.78|3552.28|3550.78|3557.28|3555.78|3552.28|3550.78|4024
1609793700000|2021-01-04 20:55:00|3553.28|3551.78|3551.28|3549.78|3553.28|3551.78|3549.28|3547.78|7503
1609794000000|2021-01-04 21:00:00|3554.23|3551.23|3554.63|3551.63|3557.63|3554.63|3552.93|3549.93|430
1609794300000|2021-01-04 21:05:00|3554.83|3551.83|3552.43|3549.43|3555.03|3552.03|3552.43|3549.43|0
1609794600000|2021-01-04 21:10:00|3552.63|3549.63|3551.43|3548.43|3552.93|3549.93|3549.23|3546.23|0
1609794900000|2021-01-04 21:15:00|3551.13|3548.13|3551.53|3548.53|3551.83|3548.83|3550.93|3547.93|0
1609795200000|2021-01-04 21:20:00|3551.63|3548.63|3551.33|3548.33|3551.63|3548.63|3551.33|3548.33|0
1609795500000|2021-01-04 21:25:00|3551.23|3548.23|3551.13|3548.13|3551.63|3548.63|3550.93|3547.93|0
1609795800000|2021-01-04 21:30:00|3551.23|3548.23|3556.23|3553.23|3556.23|3553.23|3551.03|3548.03|0
1609796100000|2021-01-04 21:35:00|3556.03|3553.03|3555.63|3552.63|3556.03|3553.03|3554.03|3551.03|0
1609796400000|2021-01-04 21:40:00|3555.83|3552.83|3555.13|3552.13|3556.23|3553.23|3554.93|3551.93|0
1609796700000|2021-01-04 21:45:00|3554.93|3551.93|3555.13|3552.13|3555.33|3552.33|3554.73|3551.73|0
1609797000000|2021-01-04 21:50:00|3554.93|3551.93|3555.33|3552.33|3555.63|3552.63|3554.93|3551.93|0
1609797300000|2021-01-04 21:55:00|3555.63|3552.63|3556.03|3553.03|3556.03|3553.03|3554.93|3551.93|0
1609797600000|2021-01-04 22:00:00|3555.93|3552.93|3555.43|3552.43|3555.93|3552.93|3555.33|3552.33|0
1609797900000|2021-01-04 22:05:00|3555.33|3552.33|3555.53|3552.53|3555.83|3552.83|3555.33|3552.33|0
1609798200000|2021-01-04 22:10:00|3555.43|3552.43|3555.13|3552.13|3555.43|3552.43|3555.13|3552.13|0
1609798500000|2021-01-04 22:15:00|3555.53|3552.53|3555.43|3552.43|3555.53|3552.53|3555.33|3552.33|0
1609798800000|2021-01-04 22:20:00|3555.33|3552.33|3555.23|3552.23|3555.33|3552.33|3555.13|3552.13|0
1609799100000|2021-01-04 22:25:00|3555.13|3552.13|3555.13|3552.13|3555.13|3552.13|3555.03|3552.03|0
1609799700000|2021-01-04 22:35:00|3554.93|3551.93|3555.03|3552.03|3555.13|3552.13|3554.73|3551.73|0
1609800000000|2021-01-04 22:40:00|3555.13|3552.13|3555.23|3552.23|3555.23|3552.23|3555.03|3552.03|0
1609800300000|2021-01-04 22:45:00|3555.13|3552.13|3555.23|3552.23|3555.33|3552.33|3555.13|3552.13|0
1609800600000|2021-01-04 22:50:00|3555.43|3552.43|3555.53|3552.53|3556.03|3553.03|3555.23|3552.23|0
1609800900000|2021-01-04 22:55:00|3555.33|3552.33|3554.83|3551.83|3555.53|3552.53|3554.73|3551.73|0
1609801200000|2021-01-04 23:00:00|3554.93|3551.93|3548.33|3545.33|3555.33|3552.33|3547.53|3544.53|0
1609801500000|2021-01-04 23:05:00|3548.63|3545.63|3550.33|3547.33|3550.73|3547.73|3548.63|3545.63|0
1609801800000|2021-01-04 23:10:00|3550.43|3547.43|3552.63|3549.63|3552.63|3549.63|3550.33|3547.33|0
1609802100000|2021-01-04 23:15:00|3552.53|3549.53|3552.83|3549.83|3553.53|3550.53|3552.43|3549.43|0
1609802400000|2021-01-04 23:20:00|3552.93|3549.93|3553.53|3550.53|3554.23|3551.23|3552.63|3549.63|0
1609802700000|2021-01-04 23:25:00|3553.43|3550.43|3549.23|3546.23|3553.43|3550.43|3548.73|3545.73|0
1609803000000|2021-01-04 23:30:00|3549.73|3546.73|3552.63|3549.63|3553.33|3550.33|3549.73|3546.73|0
1609803300000|2021-01-04 23:35:00|3552.53|3549.53|3551.23|3548.23|3552.93|3549.93|3551.23|3548.23|0
1609803600000|2021-01-04 23:40:00|3551.13|3548.13|3550.33|3547.33|3552.03|3549.03|3550.13|3547.13|0
1609803900000|2021-01-04 23:45:00|3550.53|3547.53|3552.13|3549.13|3552.43|3549.43|3549.63|3546.63|0
1609804200000|2021-01-04 23:50:00|3552.03|3549.03|3551.83|3548.83|3553.53|3550.53|3551.63|3548.63|0
1609804500000|2021-01-04 23:55:00|3551.93|3548.93|3553.33|3550.33|3553.33|3550.33|3551.43|3548.43|0
1609804800000|2021-01-05 00:00:00|3553.13|3550.13|3554.73|3551.73|3555.83|3552.83|3552.43|3549.43|0
1609805100000|2021-01-05 00:05:00|3554.83|3551.83|3557.23|3554.23|3557.23|3554.23|3553.93|3550.93|0
1609805400000|2021-01-05 00:10:00|3557.13|3554.13|3554.23|3551.23|3557.33|3554.33|3554.03|3551.03|0
1609805700000|2021-01-05 00:15:00|3554.43|3551.43|3557.53|3555.53|3559.53|3557.53|3553.53|3551.43|485
1609806000000|2021-01-05 00:20:00|3556.53|3554.53|3554.53|3552.53|3557.53|3555.53|3554.53|3552.53|158
1609806300000|2021-01-05 00:25:00|3555.03|3553.03|3557.53|3555.53|3558.03|3556.03|3554.53|3552.53|165
1609806600000|2021-01-05 00:30:00|3558.03|3556.03|3557.53|3555.53|3559.03|3557.03|3557.53|3555.53|166
1609806900000|2021-01-05 00:35:00|3558.53|3556.53|3557.53|3555.53|3558.53|3556.53|3557.53|3555.53|152
1609807200000|2021-01-05 00:40:00|3558.03|3556.03|3558.53|3556.53|3559.03|3557.03|3557.53|3555.53|61
1609807500000|2021-01-05 00:45:00|3559.03|3557.03|3560.53|3558.53|3560.53|3558.53|3558.53|3556.53|116
1609807800000|2021-01-05 00:50:00|3559.53|3557.53|3559.53|3557.53|3561.53|3559.53|3558.53|3556.53|192
1609808100000|2021-01-05 00:55:00|3560.03|3558.03|3558.53|3556.53|3560.53|3558.53|3558.53|3556.53|159
1609808400000|2021-01-05 01:00:00|3557.53|3555.53|3559.53|3557.53|3561.53|3559.53|3557.53|3555.53|183
1609808700000|2021-01-05 01:05:00|3560.03|3558.03|3563.53|3561.53|3563.53|3561.53|3558.53|3556.53|172
1609809000000|2021-01-05 01:10:00|3564.03|3562.03|3564.53|3562.53|3565.53|3563.53|3563.53|3561.53|151
1609809300000|2021-01-05 01:15:00|3564.03|3562.03|3564.53|3562.53|3565.53|3563.53|3563.53|3561.53|220
1609809600000|2021-01-05 01:20:00|3563.53|3561.53|3560.53|3558.53|3563.53|3561.53|3560.53|3558.53|73
1609809900000|2021-01-05 01:25:00|3560.03|3558.03|3558.53|3556.53|3561.53|3559.53|3557.53|3555.53|342
1609810200000|2021-01-05 01:30:00|3559.03|3557.03|3557.53|3555.53|3559.53|3557.53|3556.53|3554.53|403
1609810500000|2021-01-05 01:35:00|3557.03|3555.03|3557.53|3555.53|3557.53|3555.53|3556.53|3554.53|116
1609810800000|2021-01-05 01:40:00|3557.03|3555.03|3557.53|3555.53|3559.53|3557.53|3557.03|3555.03|267
1609811100000|2021-01-05 01:45:00|3556.53|3554.53|3559.53|3557.53|3560.03|3558.03|3555.53|3553.53|244
1609811400000|2021-01-05 01:50:00|3559.03|3557.03|3557.53|3555.53|3559.03|3557.03|3557.53|3555.53|110
1609811700000|2021-01-05 01:55:00|3557.03|3555.03|3556.53|3554.53|3557.53|3555.53|3555.53|3553.53|161
1609812000000|2021-01-05 02:00:00|3557.03|3555.03|3558.53|3556.53|3560.53|3558.53|3557.03|3555.03|137
1609812300000|2021-01-05 02:05:00|3557.53|3555.53|3559.53|3557.53|3559.53|3557.53|3557.53|3555.53|93
1609812600000|2021-01-05 02:10:00|3559.03|3557.03|3561.53|3559.53|3561.53|3559.53|3559.03|3557.03|282
1609812900000|2021-01-05 02:15:00|3560.53|3558.53|3560.53|3558.53|3561.53|3559.53|3559.53|3557.53|53
1609813200000|2021-01-05 02:20:00|3560.03|3558.03|3559.53|3557.53|3560.03|3558.03|3558.53|3556.53|85
1609813500000|2021-01-05 02:25:00|3558.53|3556.53|3559.53|3557.53|3560.03|3558.03|3558.53|3556.53|218
1609813800000|2021-01-05 02:30:00|3560.53|3558.53|3560.53|3558.53|3561.53|3559.53|3559.53|3557.53|104
1609814100000|2021-01-05 02:35:00|3561.03|3559.03|3561.53|3559.53|3561.53|3559.53|3560.53|3558.53|148
1609814400000|2021-01-05 02:40:00|3562.53|3560.53|3563.53|3561.53|3563.53|3561.53|3561.53|3559.53|138
1609814700000|2021-01-05 02:45:00|3563.03|3561.03|3562.53|3560.53|3563.53|3561.53|3561.53|3559.53|39
1609815000000|2021-01-05 02:50:00|3563.53|3561.53|3561.53|3559.53|3563.53|3561.53|3560.53|3558.53|216
1609815300000|2021-01-05 02:55:00|3562.53|3560.53|3561.53|3559.53|3562.53|3560.53|3561.53|3559.53|55
1609815600000|2021-01-05 03:00:00|3562.03|3560.03|3560.53|3558.53|3562.53|3560.53|3560.53|3558.53|45
1609815900000|2021-01-05 03:05:00|3561.03|3559.03|3562.53|3560.53|3562.53|3560.53|3560.53|3558.53|7
1609816200000|2021-01-05 03:10:00|3563.03|3561.03|3562.53|3560.53|3563.53|3561.53|3562.53|3560.53|63
1609816500000|2021-01-05 03:15:00|3561.53|3559.53|3562.03|3560.03|3562.53|3560.53|3561.53|3559.53|46
1609816800000|2021-01-05 03:20:00|3561.53|3559.53|3562.53|3560.53|3562.53|3560.53|3561.53|3559.53|39
1609817100000|2021-01-05 03:25:00|3562.03|3560.03|3562.03|3560.03|3562.53|3560.53|3561.53|3559.53|115
1609817400000|2021-01-05 03:30:00|3561.53|3559.53|3561.53|3559.53|3563.53|3561.53|3561.53|3559.53|50
1609817700000|2021-01-05 03:35:00|3561.03|3559.03|3560.03|3558.03|3561.53|3559.53|3559.53|3557.53|119
1609818000000|2021-01-05 03:40:00|3559.53|3557.53|3556.53|3554.53|3559.53|3557.53|3554.53|3552.53|290
1609818300000|2021-01-05 03:45:00|3556.03|3554.03|3553.53|3551.53|3556.53|3554.53|3552.53|3550.53|167
1609818600000|2021-01-05 03:50:00|3553.03|3551.03|3553.53|3551.53|3554.53|3552.53|3552.53|3550.53|85
1609818900000|2021-01-05 03:55:00|3554.03|3552.03|3553.03|3551.03|3555.53|3553.53|3550.53|3548.53|134
1609819200000|2021-01-05 04:00:00|3552.53|3550.53|3552.53|3550.53|3554.03|3552.03|3551.53|3549.53|106
1609819500000|2021-01-05 04:05:00|3553.03|3551.03|3550.53|3548.53|3553.03|3551.03|3550.53|3548.53|35
1609819800000|2021-01-05 04:10:00|3550.03|3548.03|3549.53|3547.53|3551.53|3549.53|3548.03|3546.03|139
1609820100000|2021-01-05 04:15:00|3549.03|3547.03|3551.53|3549.53|3551.53|3549.53|3546.53|3544.53|141
1609820400000|2021-01-05 04:20:00|3550.53|3548.53|3551.53|3549.53|3551.53|3549.53|3550.53|3548.53|55
1609820700000|2021-01-05 04:25:00|3551.03|3549.03|3551.53|3549.53|3552.53|3550.53|3550.53|3548.53|26
1609821000000|2021-01-05 04:30:00|3552.03|3550.03|3552.53|3550.53|3554.53|3552.53|3551.53|3549.53|22
1609821300000|2021-01-05 04:35:00|3553.03|3551.03|3553.53|3551.53|3555.53|3553.53|3552.53|3550.53|93
1609821600000|2021-01-05 04:40:00|3552.53|3550.53|3552.53|3550.53|3552.53|3550.53|3552.53|3550.53|25
1609821900000|2021-01-05 04:45:00|3553.03|3551.03|3553.53|3551.53|3553.53|3551.53|3552.53|3550.53|63
1609822200000|2021-01-05 04:50:00|3553.03|3551.03|3553.53|3551.53|3553.53|3551.53|3552.53|3550.53|18
1609822500000|2021-01-05 04:55:00|3553.03|3551.03|3551.53|3549.53|3553.53|3551.53|3551.53|3549.53|33
1609822800000|2021-01-05 05:00:00|3551.03|3549.03|3554.53|3552.53|3554.53|3552.53|3550.53|3548.53|138
1609823100000|2021-01-05 05:05:00|3553.53|3551.53|3555.53|3553.53|3557.53|3555.53|3552.53|3550.53|132
1609823400000|2021-01-05 05:10:00|3556.53|3554.53|3555.53|3553.53|3556.53|3554.53|3554.53|3552.53|220
1609823700000|2021-01-05 05:15:00|3556.53|3554.53|3556.53|3554.53|3556.53|3554.53|3554.53|3552.53|531
1609824000000|2021-01-05 05:20:00|3555.53|3553.53|3554.53|3552.53|3555.53|3553.53|3554.53|3552.53|15
1609824300000|2021-01-05 05:25:00|3553.53|3551.53|3552.53|3550.53|3554.53|3552.53|3552.53|3550.53|150
1609824600000|2021-01-05 05:30:00|3552.03|3550.03|3553.53|3551.53|3553.53|3551.53|3549.53|3547.53|75
1609824900000|2021-01-05 05:35:00|3553.03|3551.03|3552.03|3550.03|3554.53|3552.53|3551.53|3549.53|95
1609825200000|2021-01-05 05:40:00|3551.53|3549.53|3553.53|3551.53|3554.03|3552.03|3551.53|3549.53|38
1609825500000|2021-01-05 05:45:00|3553.03|3551.03|3553.53|3551.53|3555.03|3553.03|3552.53|3550.53|108
1609825800000|2021-01-05 05:50:00|3554.53|3552.53|3555.53|3553.53|3557.53|3555.53|3554.53|3552.53|356
1609826100000|2021-01-05 05:55:00|3556.53|3554.53|3556.53|3554.53|3557.53|3555.53|3555.53|3553.53|148
1609826400000|2021-01-05 06:00:00|3556.03|3554.03|3560.53|3558.53|3561.53|3559.53|3555.53|3553.53|432
1609826700000|2021-01-05 06:05:00|3560.03|3558.03|3558.53|3556.53|3560.53|3558.53|3558.03|3556.03|290
1609827000000|2021-01-05 06:10:00|3559.53|3557.53|3556.53|3554.53|3559.53|3557.53|3556.53|3554.53|92
1609827300000|2021-01-05 06:15:00|3556.03|3554.03|3557.53|3555.53|3557.53|3555.53|3555.53|3553.53|155
1609827600000|2021-01-05 06:20:00|3558.53|3556.53|3560.53|3558.53|3561.53|3559.53|3558.53|3556.53|209
1609827900000|2021-01-05 06:25:00|3560.03|3558.03|3559.53|3557.53|3560.53|3558.53|3558.53|3556.53|62
1609828200000|2021-01-05 06:30:00|3560.03|3558.03|3560.53|3558.53|3561.53|3559.53|3559.53|3557.53|329
1609828500000|2021-01-05 06:35:00|3561.03|3559.03|3561.53|3559.53|3561.53|3559.53|3560.53|3558.53|277
1609828800000|2021-01-05 06:40:00|3561.03|3559.03|3562.53|3560.53|3563.53|3561.53|3561.03|3559.03|70
1609829100000|2021-01-05 06:45:00|3562.03|3560.03|3560.53|3558.53|3562.53|3560.53|3559.53|3557.53|248
1609829400000|2021-01-05 06:50:00|3560.03|3558.03|3562.53|3560.53|3562.53|3560.53|3559.53|3557.53|122
1609829700000|2021-01-05 06:55:00|3563.53|3561.53|3564.53|3562.53|3564.53|3562.53|3562.53|3560.53|230
1609830000000|2021-01-05 07:00:00|3564.28|3562.78|3564.28|3562.78|3568.28|3566.78|3562.28|3560.78|2682
1609830300000|2021-01-05 07:05:00|3565.28|3563.78|3562.28|3560.78|3565.28|3563.78|3562.28|3560.78|715
1609830600000|2021-01-05 07:10:00|3561.28|3559.78|3558.28|3556.78|3562.28|3560.78|3558.28|3556.78|984
1609830900000|2021-01-05 07:15:00|3559.28|3557.78|3562.28|3560.78|3562.28|3560.78|3559.28|3557.78|627
1609831200000|2021-01-05 07:20:00|3561.28|3559.78|3561.28|3559.78|3562.28|3560.78|3560.28|3558.78|335
1609831500000|2021-01-05 07:25:00|3561.78|3560.28|3561.28|3559.78|3562.28|3560.78|3560.28|3558.78|538
1609831800000|2021-01-05 07:30:00|3561.78|3560.28|3560.28|3558.78|3563.28|3561.78|3559.28|3557.78|1015
1609832100000|2021-01-05 07:35:00|3559.28|3557.78|3560.28|3558.78|3562.28|3560.78|3559.28|3557.78|938
1609832400000|2021-01-05 07:40:00|3559.28|3557.78|3557.28|3555.78|3559.28|3557.78|3556.28|3554.78|994
1609832700000|2021-01-05 07:45:00|3556.28|3554.78|3546.28|3544.78|3557.28|3555.78|3545.28|3543.78|4384
1609833000000|2021-01-05 07:50:00|3545.28|3543.78|3542.28|3540.78|3548.28|3546.78|3541.28|3539.78|2939
1609833300000|2021-01-05 07:55:00|3541.28|3539.78|3543.28|3541.78|3543.78|3542.28|3538.28|3536.78|5658
1609833600000|2021-01-05 08:00:00|3544.28|3542.78|3557.28|3555.78|3557.28|3555.78|3541.28|3539.78|18464
1609833900000|2021-01-05 08:05:00|3558.28|3556.78|3568.28|3566.78|3570.28|3568.78|3557.28|3555.78|9325
1609834200000|2021-01-05 08:10:00|3569.28|3567.78|3571.28|3569.78|3573.28|3571.78|3568.28|3566.78|11007
1609834500000|2021-01-05 08:15:00|3570.28|3568.78|3573.28|3571.78|3574.28|3572.78|3568.28|3566.78|6790
1609834800000|2021-01-05 08:20:00|3572.28|3570.78|3568.28|3566.78|3573.28|3571.78|3566.28|3564.78|4210
1609835100000|2021-01-05 08:25:00|3567.28|3565.78|3570.28|3568.78|3573.28|3571.78|3566.28|3564.78|8864
1609835400000|2021-01-05 08:30:00|3571.28|3569.78|3576.28|3574.78|3576.28|3574.78|3571.28|3569.78|10460
1609835700000|2021-01-05 08:35:00|3575.28|3573.78|3571.28|3569.78|3575.28|3573.78|3571.28|3569.78|5074
1609836000000|2021-01-05 08:40:00|3570.86|3569.36|3565.86|3564.36|3572.86|3571.36|3565.86|3564.36|7008
1609836300000|2021-01-05 08:45:00|3564.86|3563.36|3558.86|3557.36|3565.86|3564.36|3558.86|3557.36|6989
1609836600000|2021-01-05 08:50:00|3557.86|3556.36|3560.86|3559.36|3560.86|3559.36|3552.86|3551.36|6239
1609836900000|2021-01-05 08:55:00|3559.86|3558.36|3559.86|3558.36|3562.86|3561.36|3558.86|3557.36|5418
1609837200000|2021-01-05 09:00:00|3558.86|3557.36|3560.86|3559.36|3560.86|3559.36|3555.86|3554.36|16001
1609837500000|2021-01-05 09:05:00|3560.36|3558.86|3558.86|3557.36|3561.86|3560.36|3556.86|3555.36|8246
1609837800000|2021-01-05 09:10:00|3557.86|3556.36|3558.86|3557.36|3559.86|3558.36|3555.86|3554.36|2987
1609838100000|2021-01-05 09:15:00|3559.86|3558.36|3560.86|3559.36|3561.86|3560.36|3558.86|3557.36|9688
1609838400000|2021-01-05 09:20:00|3559.86|3558.36|3553.86|3552.36|3560.86|3559.36|3552.86|3551.36|10500
1609838700000|2021-01-05 09:25:00|3552.86|3551.36|3552.86|3551.36|3554.86|3553.36|3548.86|3547.36|5323
1609839000000|2021-01-05 09:30:00|3551.86|3550.36|3557.86|3556.36|3557.86|3556.36|3549.86|3548.36|4922
1609839300000|2021-01-05 09:35:00|3556.86|3555.36|3563.86|3562.36|3563.86|3562.36|3556.86|3555.36|5796
1609839600000|2021-01-05 09:40:00|3564.86|3563.36|3566.86|3565.36|3566.86|3565.36|3563.86|3562.36|5590
1609839900000|2021-01-05 09:45:00|3565.86|3564.36|3566.86|3565.36|3567.86|3566.36|3565.86|3564.36|7520
1609840200000|2021-01-05 09:50:00|3565.86|3564.36|3567.86|3566.36|3567.86|3566.36|3564.86|3563.36|3720
1609840500000|2021-01-05 09:55:00|3568.86|3567.36|3562.86|3561.36|3568.86|3567.36|3562.86|3561.36|9747
1609840800000|2021-01-05 10:00:00|3563.86|3562.36|3565.86|3564.36|3565.86|3564.36|3561.86|3560.36|5489
1609841100000|2021-01-05 10:05:00|3566.86|3565.36|3564.86|3563.36|3567.86|3566.36|3562.86|3561.36|5570
1609841400000|2021-01-05 10:10:00|3565.86|3564.36|3566.86|3565.36|3566.86|3565.36|3562.86|3561.36|2344
1609841700000|2021-01-05 10:15:00|3565.86|3564.36|3564.86|3563.36|3566.86|3565.36|3562.86|3561.36|1251
1609842000000|2021-01-05 10:20:00|3565.86|3564.36|3561.86|3560.36|3565.86|3564.36|3560.86|3559.36|2244
1609842300000|2021-01-05 10:25:00|3562.86|3561.36|3557.86|3556.36|3563.86|3562.36|3557.86|3556.36|3419
1609842600000|2021-01-05 10:30:00|3558.86|3557.36|3555.86|3554.36|3558.86|3557.36|3555.86|3554.36|2510
1609842900000|2021-01-05 10:35:00|3556.86|3555.36|3556.86|3555.36|3558.86|3557.36|3555.86|3554.36|2588
1609843200000|2021-01-05 10:40:00|3557.86|3556.36|3557.86|3556.36|3558.86|3557.36|3556.86|3555.36|2101
1609843500000|2021-01-05 10:45:00|3556.86|3555.36|3552.86|3551.36|3557.86|3556.36|3551.86|3550.36|2497
1609843800000|2021-01-05 10:50:00|3553.86|3552.36|3555.86|3554.36|3555.86|3554.36|3553.86|3552.36|8413
1609844100000|2021-01-05 10:55:00|3556.86|3555.36|3554.86|3553.36|3556.86|3555.36|3553.86|3552.36|2304
1609844400000|2021-01-05 11:00:00|3555.86|3554.36|3558.86|3557.36|3558.86|3557.36|3554.86|3553.36|2383
1609844700000|2021-01-05 11:05:00|3557.86|3556.36|3559.86|3558.36|3559.86|3558.36|3557.86|3556.36|1796
1609845000000|2021-01-05 11:10:00|3560.86|3559.36|3558.86|3557.36|3560.86|3559.36|3558.86|3557.36|2515
1609845300000|2021-01-05 11:15:00|3559.86|3558.36|3558.86|3557.36|3559.86|3558.36|3558.86|3557.36|2724
1609845600000|2021-01-05 11:20:00|3559.86|3558.36|3557.86|3556.36|3559.86|3558.36|3556.86|3555.36|1828
1609845900000|2021-01-05 11:25:00|3556.86|3555.36|3556.86|3555.36|3557.86|3556.36|3556.86|3555.36|2325
1609846200000|2021-01-05 11:30:00|3555.86|3554.36|3556.86|3555.36|3557.86|3556.36|3553.86|3552.36|3652
1609846500000|2021-01-05 11:35:00|3555.86|3554.36|3551.86|3550.36|3556.86|3555.36|3550.86|3549.36|2357
1609846800000|2021-01-05 11:40:00|3550.86|3549.36|3550.86|3549.36|3552.86|3551.36|3548.86|3547.36|4498
1609847100000|2021-01-05 11:45:00|3549.86|3548.36|3548.86|3547.36|3551.86|3550.36|3547.86|3546.36|2720
1609847400000|2021-01-05 11:50:00|3547.86|3546.36|3545.86|3544.36|3548.86|3547.36|3545.86|3544.36|2942
1609847700000|2021-01-05 11:55:00|3544.86|3543.36|3545.86|3544.36|3546.86|3545.36|3542.86|3541.36|6416
1609848000000|2021-01-05 12:00:00|3546.86|3545.36|3546.86|3545.36|3546.86|3545.36|3542.86|3541.36|4006
1609848300000|2021-01-05 12:05:00|3545.86|3544.36|3539.86|3538.36|3545.86|3544.36|3538.86|3537.36|7257
1609848600000|2021-01-05 12:10:00|3540.86|3539.36|3540.86|3539.36|3540.86|3539.36|3538.86|3537.36|2239
1609848900000|2021-01-05 12:15:00|3539.86|3538.36|3535.86|3534.36|3539.86|3538.36|3535.86|3534.36|2611
1609849200000|2021-01-05 12:20:00|3536.86|3535.36|3540.86|3539.36|3540.86|3539.36|3535.86|3534.36|3130
1609849500000|2021-01-05 12:25:00|3539.86|3538.36|3533.86|3532.36|3539.86|3538.36|3533.86|3532.36|8045
1609849800000|2021-01-05 12:30:00|3532.86|3531.36|3534.86|3533.36|3534.86|3533.36|3531.86|3530.36|5183
1609850100000|2021-01-05 12:35:00|3533.86|3532.36|3533.86|3532.36|3533.86|3532.36|3533.86|3532.36|2831
1609850400000|2021-01-05 12:40:00|3534.17|3532.67|3535.17|3533.67|3535.17|3533.67|3532.17|3530.67|4782
1609850700000|2021-01-05 12:45:00|3534.17|3532.67|3536.17|3534.67|3536.17|3534.67|3533.17|3531.67|2142
1609851000000|2021-01-05 12:50:00|3535.17|3533.67|3542.17|3540.67|3543.17|3541.67|3535.17|3533.67|3724
1609851300000|2021-01-05 12:55:00|3541.17|3539.67|3541.17|3539.67|3542.17|3540.67|3541.17|3539.67|2570
1609851600000|2021-01-05 13:00:00|3542.17|3540.67|3541.17|3539.67|3542.17|3540.67|3540.17|3538.67|8096
1609851900000|2021-01-05 13:05:00|3540.17|3538.67|3540.17|3538.67|3542.17|3540.67|3538.17|3536.67|2053
1609852200000|2021-01-05 13:10:00|3539.17|3537.67|3540.17|3538.67|3542.17|3540.67|3539.17|3537.67|3368
1609852500000|2021-01-05 13:15:00|3539.17|3537.67|3538.17|3536.67|3540.17|3538.67|3537.17|3535.67|3613
1609852800000|2021-01-05 13:20:00|3539.17|3537.67|3538.17|3536.67|3539.17|3537.67|3537.17|3535.67|5042
1609853100000|2021-01-05 13:25:00|3539.17|3537.67|3537.17|3535.67|3539.17|3537.67|3536.17|3534.67|1186
1609853400000|2021-01-05 13:30:00|3538.17|3536.67|3537.17|3535.67|3539.17|3537.67|3535.17|3533.67|3280
1609853700000|2021-01-05 13:35:00|3538.17|3536.67|3538.17|3536.67|3540.17|3538.67|3536.17|3534.67|4090
1609854000000|2021-01-05 13:40:00|3537.17|3535.67|3538.17|3536.67|3538.17|3536.67|3536.17|3534.67|2664
1609854300000|2021-01-05 13:45:00|3537.17|3535.67|3536.17|3534.67|3539.17|3537.67|3536.17|3534.67|3588
1609854600000|2021-01-05 13:50:00|3536.67|3535.17|3533.17|3531.67|3537.17|3535.67|3533.17|3531.67|6156
1609854900000|2021-01-05 13:55:00|3534.17|3532.67|3528.17|3526.67|3534.17|3532.67|3528.17|3526.67|5518
1609855200000|2021-01-05 14:00:00|3527.17|3525.67|3526.17|3524.67|3528.17|3526.67|3525.17|3523.67|11231
1609855500000|2021-01-05 14:05:00|3525.17|3523.67|3529.17|3527.67|3529.17|3527.67|3525.17|3523.67|5134
1609855800000|2021-01-05 14:10:00|3530.17|3528.67|3532.17|3530.67|3534.17|3532.67|3530.17|3528.67|6975
1609856100000|2021-01-05 14:15:00|3531.17|3529.67|3533.17|3531.67|3533.17|3531.67|3530.67|3529.17|2403
1609856400000|2021-01-05 14:20:00|3532.17|3530.67|3534.17|3532.67|3534.17|3532.67|3531.17|3529.67|2454
1609856700000|2021-01-05 14:25:00|3535.17|3533.67|3537.17|3535.67|3538.17|3536.67|3535.17|3533.67|3662
1609857000000|2021-01-05 14:30:00|3538.17|3536.67|3545.17|3543.67|3547.17|3545.67|3537.17|3535.67|8296
1609857300000|2021-01-05 14:35:00|3546.17|3544.67|3552.17|3550.67|3552.17|3550.67|3546.17|3544.67|8060
1609857600000|2021-01-05 14:40:00|3551.17|3549.67|3552.17|3550.67|3554.17|3552.67|3551.17|3549.67|8960
1609857900000|2021-01-05 14:45:00|3553.17|3551.67|3552.17|3550.67|3553.17|3551.67|3549.17|3547.67|5831
1609858200000|2021-01-05 14:50:00|3553.17|3551.67|3547.17|3545.67|3553.17|3551.67|3547.17|3545.67|7824
1609858500000|2021-01-05 14:55:00|3548.17|3546.67|3549.17|3547.67|3550.17|3548.67|3547.17|3545.67|4004
1609858800000|2021-01-05 15:00:00|3554.17|3552.67|3555.17|3553.67|3555.17|3553.67|3549.17|3547.67|9897
1609859100000|2021-01-05 15:05:00|3556.17|3554.67|3551.17|3549.67|3556.17|3554.67|3549.17|3547.67|6498
1609859400000|2021-01-05 15:10:00|3550.92|3549.42|3550.92|3549.42|3551.92|3550.42|3549.92|3548.42|5946
1609859700000|2021-01-05 15:15:00|3549.92|3548.42|3542.92|3541.42|3550.92|3549.42|3542.92|3541.42|6026
1609860000000|2021-01-05 15:20:00|3543.92|3542.42|3543.92|3542.42|3544.92|3543.42|3542.92|3541.42|3935
1609860300000|2021-01-05 15:25:00|3542.92|3541.42|3544.92|3543.42|3544.92|3543.42|3542.92|3541.42|5770
1609860600000|2021-01-05 15:30:00|3543.92|3542.42|3542.92|3541.42|3544.92|3543.42|3540.92|3539.42|6171
1609860900000|2021-01-05 15:35:00|3543.92|3542.42|3540.92|3539.42|3543.92|3542.42|3539.92|3538.42|7442
1609861200000|2021-01-05 15:40:00|3541.92|3540.42|3536.92|3535.42|3541.92|3540.42|3535.92|3534.42|6968
1609861500000|2021-01-05 15:45:00|3535.92|3534.42|3537.92|3536.42|3538.92|3537.42|3535.92|3534.42|4154
1609861800000|2021-01-05 15:50:00|3536.92|3535.42|3540.92|3539.42|3541.92|3540.42|3536.92|3535.42|3864
1609862100000|2021-01-05 15:55:00|3541.92|3540.42|3535.92|3534.42|3541.92|3540.42|3535.92|3534.42|8733
1609862400000|2021-01-05 16:00:00|3536.92|3535.42|3538.92|3537.42|3539.92|3538.42|3535.92|3534.42|3386
1609862700000|2021-01-05 16:05:00|3537.92|3536.42|3536.92|3535.42|3537.92|3536.42|3535.92|3534.42|2923
1609863000000|2021-01-05 16:10:00|3537.92|3536.42|3536.92|3535.42|3537.92|3536.42|3533.92|3532.42|5099
1609863300000|2021-01-05 16:15:00|3535.92|3534.42|3534.92|3533.42|3535.92|3534.42|3533.92|3532.42|6782
1609863600000|2021-01-05 16:20:00|3535.92|3534.42|3539.92|3538.42|3539.92|3538.42|3535.92|3534.42|13220
1609863900000|2021-01-05 16:25:00|3540.92|3539.42|3542.92|3541.42|3542.92|3541.42|3539.92|3538.42|20708
1609864200000|2021-01-05 16:30:00|3541.92|3540.42|3547.92|3546.42|3548.92|3547.42|3540.92|3539.42|41233
1609864500000|2021-01-05 16:35:00|3548.92|3547.42|3550.92|3549.42|3550.92|3549.42|3548.92|3547.42|29694
1609864800000|2021-01-05 16:40:00|3551.92|3550.42|3551.92|3550.42|3552.92|3551.42|3550.92|3549.42|5946
1609865100000|2021-01-05 16:45:00|3552.92|3551.42|3549.92|3548.42|3552.92|3551.42|3549.92|3548.42|5405
1609865400000|2021-01-05 16:50:00|3550.92|3549.42|3550.92|3549.42|3551.92|3550.42|3550.92|3549.42|2279
1609865700000|2021-01-05 16:55:00|3549.92|3548.42|3548.92|3547.42|3550.92|3549.42|3548.92|3547.42|2672
1609866000000|2021-01-05 17:00:00|3549.92|3548.42|3551.92|3550.42|3552.92|3551.42|3549.92|3548.42|4226
1609866300000|2021-01-05 17:05:00|3552.42|3550.92|3554.92|3553.42|3555.92|3554.42|3552.42|3550.92|4435
1609866600000|2021-01-05 17:10:00|3555.92|3554.42|3553.92|3552.42|3556.92|3555.42|3553.42|3551.92|2900
1609866900000|2021-01-05 17:15:00|3552.92|3551.42|3552.92|3551.42|3554.92|3553.42|3550.92|3549.42|2337
1609867200000|2021-01-05 17:20:00|3553.92|3552.42|3551.92|3550.42|3553.92|3552.42|3550.92|3549.42|2850
1609867500000|2021-01-05 17:25:00|3551.42|3549.92|3551.92|3550.42|3552.92|3551.42|3550.92|3549.42|1492
1609867800000|2021-01-05 17:30:00|3552.92|3551.42|3552.92|3551.42|3553.92|3552.42|3551.92|3550.42|1528
1609868100000|2021-01-05 17:35:00|3553.92|3552.42|3555.92|3554.42|3555.92|3554.42|3552.92|3551.42|904
1609868400000|2021-01-05 17:40:00|3556.92|3555.42|3554.92|3553.42|3556.92|3555.42|3554.92|3553.42|1129
1609868700000|2021-01-05 17:45:00|3553.92|3552.42|3554.92|3553.42|3554.92|3553.42|3553.92|3552.42|590
1609869000000|2021-01-05 17:50:00|3553.92|3552.42|3554.92|3553.42|3555.92|3554.42|3553.92|3552.42|1025
1609869300000|2021-01-05 17:55:00|3555.42|3553.92|3556.92|3555.42|3556.92|3555.42|3554.92|3553.42|922
1609869600000|2021-01-05 18:00:00|3555.92|3554.42|3556.42|3554.92|3556.92|3555.42|3555.92|3554.42|526
1609869900000|2021-01-05 18:05:00|3555.92|3554.42|3556.92|3555.42|3556.92|3555.42|3555.92|3554.42|900
1609870200000|2021-01-05 18:10:00|3555.92|3554.42|3556.92|3555.42|3556.92|3555.42|3555.92|3554.42|735
1609870500000|2021-01-05 18:15:00|3555.92|3554.42|3556.92|3555.42|3556.92|3555.42|3555.92|3554.42|477
1609870800000|2021-01-05 18:20:00|3556.42|3554.92|3555.92|3554.42|3556.92|3555.42|3554.92|3553.42|385
1609871100000|2021-01-05 18:25:00|3554.92|3553.42|3555.92|3554.42|3555.92|3554.42|3554.92|3553.42|315
1609871400000|2021-01-05 18:30:00|3554.92|3553.42|3555.92|3554.42|3556.92|3555.42|3554.92|3553.42|839
1609871700000|2021-01-05 18:35:00|3556.92|3555.42|3555.92|3554.42|3556.92|3555.42|3554.92|3553.42|529
1609872000000|2021-01-05 18:40:00|3556.92|3555.42|3556.92|3555.42|3556.92|3555.42|3555.92|3554.42|368
1609872300000|2021-01-05 18:45:00|3557.92|3556.42|3557.92|3556.42|3557.92|3556.42|3556.92|3555.42|408
1609872600000|2021-01-05 18:50:00|3556.92|3555.42|3556.92|3555.42|3557.92|3556.42|3556.92|3555.42|173
1609872900000|2021-01-05 18:55:00|3557.92|3556.42|3558.92|3557.42|3558.92|3557.42|3557.92|3556.42|305
1609873200000|2021-01-05 19:00:00|3559.92|3558.42|3562.92|3561.42|3563.92|3562.42|3558.92|3557.42|1352
1609873500000|2021-01-05 19:05:00|3563.92|3562.42|3564.92|3563.42|3565.92|3564.42|3562.92|3561.42|1750
1609873800000|2021-01-05 19:10:00|3565.42|3563.92|3563.92|3562.42|3565.42|3563.92|3563.92|3562.42|658
1609874100000|2021-01-05 19:15:00|3564.92|3563.42|3563.92|3562.42|3565.92|3564.42|3562.92|3561.42|938
1609874400000|2021-01-05 19:20:00|3564.92|3563.42|3564.92|3563.42|3564.92|3563.42|3563.42|3561.92|588
1609874700000|2021-01-05 19:25:00|3563.92|3562.42|3564.92|3563.42|3565.92|3564.42|3563.92|3562.42|522
1609875000000|2021-01-05 19:30:00|3565.92|3564.42|3564.92|3563.42|3566.92|3565.42|3563.92|3562.42|1178
1609875300000|2021-01-05 19:35:00|3563.92|3562.42|3563.92|3562.42|3564.92|3563.42|3563.92|3562.42|449
1609875600000|2021-01-05 19:40:00|3564.92|3563.42|3564.92|3563.42|3565.92|3564.42|3563.92|3562.42|538
1609875900000|2021-01-05 19:45:00|3565.92|3564.42|3564.92|3563.42|3565.92|3564.42|3564.92|3563.42|602
1609876200000|2021-01-05 19:50:00|3563.92|3562.42|3561.92|3560.42|3563.92|3562.42|3561.92|3560.42|839
1609876500000|2021-01-05 19:55:00|3560.92|3559.42|3561.42|3559.92|3561.92|3560.42|3560.92|3559.42|657
1609876800000|2021-01-05 20:00:00|3561.92|3560.42|3564.92|3563.42|3564.92|3563.42|3560.92|3559.42|999
1609877100000|2021-01-05 20:05:00|3565.42|3563.92|3564.92|3563.42|3565.92|3564.42|3564.92|3563.42|565
1609877400000|2021-01-05 20:10:00|3565.92|3564.42|3563.92|3562.42|3565.92|3564.42|3562.92|3561.42|523
1609877700000|2021-01-05 20:15:00|3564.92|3563.42|3563.92|3562.42|3564.92|3563.42|3561.92|3560.42|559
1609878000000|2021-01-05 20:20:00|3562.92|3561.42|3561.92|3560.42|3563.92|3562.42|3560.92|3559.42|979
1609878300000|2021-01-05 20:25:00|3562.92|3561.42|3561.92|3560.42|3562.92|3561.42|3560.92|3559.42|791
1609878600000|2021-01-05 20:30:00|3562.92|3561.42|3562.92|3561.42|3562.92|3561.42|3560.92|3559.42|1002
1609878900000|2021-01-05 20:35:00|3563.92|3562.42|3561.92|3560.42|3563.92|3562.42|3561.92|3560.42|840
1609879200000|2021-01-05 20:40:00|3562.92|3561.42|3565.92|3564.42|3566.92|3565.42|3561.92|3560.42|848
1609879500000|2021-01-05 20:45:00|3566.92|3565.42|3566.92|3565.42|3566.92|3565.42|3564.92|3563.42|1572
1609879800000|2021-01-05 20:50:00|3567.92|3566.42|3562.92|3561.42|3567.92|3566.42|3562.92|3561.42|3880
1609880100000|2021-01-05 20:55:00|3561.92|3560.42|3560.92|3559.42|3562.92|3561.42|3556.92|3555.42|9541
1609880400000|2021-01-05 21:00:00|3558.57|3555.57|3558.97|3555.97|3560.47|3557.47|3557.27|3554.27|427
1609880700000|2021-01-05 21:05:00|3558.77|3555.77|3557.47|3554.47|3558.97|3555.97|3556.77|3553.77|0
1609881000000|2021-01-05 21:10:00|3557.67|3554.67|3557.17|3554.17|3558.07|3555.07|3556.17|3553.17|0
1609881300000|2021-01-05 21:15:00|3557.27|3554.27|3557.27|3554.27|3557.37|3554.37|3557.07|3554.07|0
1609881600000|2021-01-05 21:20:00|3556.97|3553.97|3556.67|3553.67|3556.97|3553.97|3556.07|3553.07|0
1609881900000|2021-01-05 21:25:00|3556.57|3553.57|3556.67|3553.67|3556.87|3553.87|3556.47|3553.47|0
1609882200000|2021-01-05 21:30:00|3556.87|3553.87|3557.77|3554.77|3557.77|3554.77|3556.47|3553.47|0
1609882500000|2021-01-05 21:35:00|3557.97|3554.97|3558.37|3555.37|3558.67|3555.67|3557.57|3554.57|0
1609882800000|2021-01-05 21:40:00|3558.67|3555.67|3560.17|3557.17|3560.37|3557.37|3558.37|3555.37|0
1609883100000|2021-01-05 21:45:00|3560.37|3557.37|3559.07|3556.07|3560.37|3557.37|3558.87|3555.87|0
1609883400000|2021-01-05 21:50:00|3559.27|3556.27|3559.67|3556.67|3560.77|3557.77|3558.17|3555.17|0
1609883700000|2021-01-05 21:55:00|3559.47|3556.47|3558.37|3555.37|3559.67|3556.67|3557.77|3554.77|0
1609884000000|2021-01-05 22:00:00|3558.27|3555.27|3558.67|3555.67|3558.97|3555.97|3558.27|3555.27|0
1609884300000|2021-01-05 22:05:00|3558.57|3555.57|3558.47|3555.47|3558.57|3555.57|3558.47|3555.47|0
1609884600000|2021-01-05 22:10:00|3558.57|3555.57|3559.17|3556.17|3559.27|3556.27|3558.47|3555.47|0
1609884900000|2021-01-05 22:15:00|3559.07|3556.07|3558.27|3555.27|3559.17|3556.17|3558.07|3555.07|0
1609885200000|2021-01-05 22:20:00|3558.17|3555.17|3557.67|3554.67|3558.57|3555.57|3557.67|3554.67|0
1609885500000|2021-01-05 22:25:00|3557.57|3554.57|3558.57|3555.57|3558.57|3555.57|3557.47|3554.47|0
1609885800000|2021-01-05 22:30:00|3558.47|3555.47|3558.47|3555.47|3558.57|3555.57|3558.17|3555.17|0
1609886100000|2021-01-05 22:35:00|3558.07|3555.07|3558.07|3555.07|3558.47|3555.47|3557.67|3554.67|0
1609886400000|2021-01-05 22:40:00|3557.97|3554.97|3558.17|3555.17|3558.17|3555.17|3557.87|3554.87|0
1609886700000|2021-01-05 22:45:00|3558.07|3555.07|3557.97|3554.97|3558.17|3555.17|3557.77|3554.77|0
1609887000000|2021-01-05 22:50:00|3558.07|3555.07|3558.07|3555.07|3558.07|3555.07|3557.97|3554.97|0
1609887300000|2021-01-05 22:55:00|3557.97|3554.97|3558.07|3555.07|3558.27|3555.27|3557.97|3554.97|0
1609887600000|2021-01-05 23:00:00|3558.17|3555.17|3557.57|3554.57|3560.97|3557.97|3556.47|3553.47|0
1609887900000|2021-01-05 23:05:00|3557.67|3554.67|3555.77|3552.77|3557.87|3554.87|3555.17|3552.17|0
1609888200000|2021-01-05 23:10:00|3555.97|3552.97|3556.37|3553.37|3557.27|3554.27|3555.77|3552.77|0
1609888500000|2021-01-05 23:15:00|3556.17|3553.17|3555.07|3552.07|3556.47|3553.47|3554.47|3551.47|0
1609888800000|2021-01-05 23:20:00|3555.57|3552.57|3555.97|3552.97|3556.37|3553.37|3555.07|3552.07|0
1609889100000|2021-01-05 23:25:00|3555.77|3552.77|3555.57|3552.57|3556.17|3553.17|3555.27|3552.27|0
1609889400000|2021-01-05 23:30:00|3555.77|3552.77|3553.77|3550.77|3555.87|3552.87|3553.17|3550.17|0
1609889700000|2021-01-05 23:35:00|3554.27|3551.27|3556.17|3553.17|3556.37|3553.37|3553.17|3550.17|0
1609890000000|2021-01-05 23:40:00|3556.07|3553.07|3555.77|3552.77|3556.77|3553.77|3555.77|3552.77|0
1609890300000|2021-01-05 23:45:00|3556.37|3553.37|3557.07|3554.07|3557.17|3554.17|3555.77|3552.77|0
1609890600000|2021-01-05 23:50:00|3557.17|3554.17|3556.57|3553.57|3558.27|3555.27|3556.37|3553.37|0
1609890900000|2021-01-05 23:55:00|3556.37|3553.37|3555.67|3552.67|3556.37|3553.37|3554.87|3551.87|0
1609891200000|2021-01-06 00:00:00|3555.77|3552.77|3559.37|3556.37|3561.57|3558.57|3555.37|3552.37|0
1609891500000|2021-01-06 00:05:00|3559.57|3556.57|3557.07|3554.07|3560.07|3557.07|3556.77|3553.77|0
1609891800000|2021-01-06 00:10:00|3557.17|3554.17|3558.97|3555.97|3559.27|3556.27|3556.37|3553.37|0
1609892100000|2021-01-06 00:15:00|3559.07|3556.07|3560.17|3558.17|3564.17|3562.17|3558.87|3555.87|377
1609892400000|2021-01-06 00:20:00|3560.67|3558.67|3563.17|3561.17|3564.17|3562.17|3560.17|3558.17|405
1609892700000|2021-01-06 00:25:00|3563.67|3561.67|3562.17|3560.17|3564.67|3562.67|3562.17|3560.17|151
1609893000000|2021-01-06 00:30:00|3562.67|3560.67|3565.17|3563.17|3565.67|3563.67|3561.67|3559.67|109
1609893300000|2021-01-06 00:35:00|3564.67|3562.67|3565.17|3563.17|3565.67|3563.67|3563.17|3561.17|278
1609893600000|2021-01-06 00:40:00|3565.67|3563.67|3568.67|3566.67|3569.17|3567.17|3565.17|3563.17|342
1609893900000|2021-01-06 00:45:00|3569.17|3567.17|3567.17|3565.17|3569.17|3567.17|3566.17|3564.17|246
1609894200000|2021-01-06 00:50:00|3566.17|3564.17|3563.17|3561.17|3568.17|3566.17|3561.17|3559.17|354
1609894500000|2021-01-06 00:55:00|3562.17|3560.17|3557.17|3555.17|3562.17|3560.17|3553.17|3551.17|634
1609894800000|2021-01-06 01:00:00|3557.67|3555.67|3555.67|3553.67|3560.17|3558.17|3554.17|3552.17|285
1609895100000|2021-01-06 01:05:00|3556.17|3554.17|3558.67|3556.67|3560.17|3558.17|3555.17|3553.17|115
1609895400000|2021-01-06 01:10:00|3559.17|3557.17|3555.67|3553.67|3559.17|3557.17|3554.17|3552.17|103
1609895700000|2021-01-06 01:15:00|3556.17|3554.17|3548.17|3546.17|3556.17|3554.17|3547.17|3545.17|555
1609896000000|2021-01-06 01:20:00|3547.17|3545.17|3552.17|3550.17|3554.17|3552.17|3547.17|3545.17|400
1609896300000|2021-01-06 01:25:00|3551.67|3549.67|3548.17|3546.17|3553.17|3551.17|3545.17|3543.17|536
1609896600000|2021-01-06 01:30:00|3548.67|3546.67|3554.17|3552.17|3554.17|3552.17|3547.17|3545.17|345
1609896900000|2021-01-06 01:35:00|3553.17|3551.17|3544.67|3542.67|3554.17|3552.17|3544.17|3542.17|536
1609897200000|2021-01-06 01:40:00|3545.17|3543.17|3545.17|3543.17|3548.17|3546.17|3543.17|3541.17|324
1609897500000|2021-01-06 01:45:00|3544.67|3542.67|3545.17|3543.17|3547.17|3545.17|3541.17|3539.17|198
1609897800000|2021-01-06 01:50:00|3544.67|3542.67|3554.67|3552.67|3555.17|3553.17|3543.17|3541.17|846
1609898100000|2021-01-06 01:55:00|3554.17|3552.17|3551.17|3549.17|3558.17|3556.17|3551.17|3549.17|487
1609898400000|2021-01-06 02:00:00|3552.17|3550.17|3553.17|3551.17|3556.17|3554.17|3549.17|3547.17|269
1609898700000|2021-01-06 02:05:00|3552.67|3550.67|3549.17|3547.17|3553.17|3551.17|3548.17|3546.17|105
1609899000000|2021-01-06 02:10:00|3549.67|3547.67|3547.17|3545.17|3551.17|3549.17|3547.17|3545.17|244
1609899300000|2021-01-06 02:15:00|3547.67|3545.67|3549.17|3547.17|3553.17|3551.17|3547.17|3545.17|283
1609899600000|2021-01-06 02:20:00|3548.67|3546.67|3551.17|3549.17|3551.17|3549.17|3548.17|3546.17|355
1609899900000|2021-01-06 02:25:00|3550.67|3548.67|3555.17|3553.17|3556.17|3554.17|3549.67|3547.67|557
1609900200000|2021-01-06 02:30:00|3555.67|3553.67|3555.67|3553.67|3557.67|3555.67|3554.17|3552.17|482
1609900500000|2021-01-06 02:35:00|3556.17|3554.17|3558.17|3556.17|3559.17|3557.17|3555.17|3553.17|272
1609900800000|2021-01-06 02:40:00|3557.17|3555.17|3557.17|3555.17|3558.17|3556.17|3555.17|3553.17|189
1609901100000|2021-01-06 02:45:00|3557.67|3555.67|3553.67|3551.67|3558.17|3556.17|3553.17|3551.17|302
1609901400000|2021-01-06 02:50:00|3553.17|3551.17|3547.17|3545.17|3553.17|3551.17|3547.17|3545.17|644
1609901700000|2021-01-06 02:55:00|3546.17|3544.17|3548.67|3546.67|3551.17|3549.17|3545.67|3543.67|513
1609902000000|2021-01-06 03:00:00|3549.17|3547.17|3546.17|3544.17|3550.17|3548.17|3545.17|3543.17|314
1609902300000|2021-01-06 03:05:00|3546.67|3544.67|3549.17|3547.17|3552.17|3550.17|3546.67|3544.67|140
1609902600000|2021-01-06 03:10:00|3548.67|3546.67|3549.67|3547.67|3552.17|3550.17|3547.17|3545.17|110
1609902900000|2021-01-06 03:15:00|3550.17|3548.17|3550.67|3548.67|3551.67|3549.67|3548.17|3546.17|141
1609903200000|2021-01-06 03:20:00|3550.17|3548.17|3547.17|3545.17|3551.17|3549.17|3546.17|3544.17|92
1609903500000|2021-01-06 03:25:00|3546.67|3544.67|3546.67|3544.67|3549.17|3547.17|3546.17|3544.17|85
1609903800000|2021-01-06 03:30:00|3547.17|3545.17|3548.17|3546.17|3549.17|3547.17|3544.17|3542.17|152
1609904100000|2021-01-06 03:35:00|3548.67|3546.67|3547.17|3545.17|3550.17|3548.17|3547.17|3545.17|286
1609904400000|2021-01-06 03:40:00|3547.67|3545.67|3548.17|3546.17|3549.17|3547.17|3544.67|3542.67|128
1609904700000|2021-01-06 03:45:00|3549.17|3547.17|3547.17|3545.17|3550.17|3548.17|3547.17|3545.17|55
1609905000000|2021-01-06 03:50:00|3547.67|3545.67|3548.17|3546.17|3550.17|3548.17|3547.17|3545.17|85
1609905300000|2021-01-06 03:55:00|3548.67|3546.67|3546.67|3544.67|3548.67|3546.67|3546.17|3544.17|280
1609905600000|2021-01-06 04:00:00|3547.17|3545.17|3544.17|3542.17|3548.17|3546.17|3541.17|3539.17|147
1609905900000|2021-01-06 04:05:00|3544.67|3542.67|3544.67|3542.67|3546.17|3544.17|3543.17|3541.17|72
1609906200000|2021-01-06 04:10:00|3545.17|3543.17|3546.17|3544.17|3546.17|3544.17|3544.17|3542.17|189
1609906500000|2021-01-06 04:15:00|3547.17|3545.17|3546.17|3544.17|3548.17|3546.17|3546.17|3544.17|153
1609906800000|2021-01-06 04:20:00|3545.17|3543.17|3554.17|3552.17|3554.67|3552.67|3544.17|3542.17|579
1609907100000|2021-01-06 04:25:00|3553.17|3551.17|3556.17|3554.17|3557.17|3555.17|3552.67|3550.67|278
1609907400000|2021-01-06 04:30:00|3555.67|3553.67|3552.17|3550.17|3555.67|3553.67|3551.17|3549.17|215
1609907700000|2021-01-06 04:35:00|3551.67|3549.67|3550.17|3548.17|3553.17|3551.17|3549.17|3547.17|122
1609908000000|2021-01-06 04:40:00|3549.67|3547.67|3548.17|3546.17|3551.17|3549.17|3546.17|3544.17|121
1609908300000|2021-01-06 04:45:00|3548.67|3546.67|3547.17|3545.17|3550.17|3548.17|3546.17|3544.17|237
1609908600000|2021-01-06 04:50:00|3546.17|3544.17|3549.17|3547.17|3549.17|3547.17|3544.17|3542.17|218
1609908900000|2021-01-06 04:55:00|3548.17|3546.17|3547.17|3545.17|3549.17|3547.17|3546.67|3544.67|31
1609909200000|2021-01-06 05:00:00|3548.17|3546.17|3549.17|3547.17|3549.17|3547.17|3547.17|3545.17|83
1609909500000|2021-01-06 05:05:00|3549.67|3547.67|3551.17|3549.17|3551.17|3549.17|3548.17|3546.17|89
1609909800000|2021-01-06 05:10:00|3550.67|3548.67|3554.17|3552.17|3555.17|3553.17|3550.17|3548.17|276
1609910100000|2021-01-06 05:15:00|3555.17|3553.17|3554.17|3552.17|3558.67|3556.67|3554.17|3552.17|376
1609910400000|2021-01-06 05:20:00|3555.17|3553.17|3559.17|3557.17|3559.17|3557.17|3554.17|3552.17|385
1609910700000|2021-01-06 05:25:00|3558.17|3556.17|3558.17|3556.17|3560.17|3558.17|3557.67|3555.67|802
1609911000000|2021-01-06 05:30:00|3559.17|3557.17|3560.17|3558.17|3560.17|3558.17|3558.17|3556.17|264
1609911300000|2021-01-06 05:35:00|3558.17|3556.17|3559.17|3557.17|3561.17|3559.17|3558.17|3556.17|442
1609911600000|2021-01-06 05:40:00|3560.17|3558.17|3559.17|3557.17|3560.17|3558.17|3558.17|3556.17|316
1609911900000|2021-01-06 05:45:00|3558.67|3556.67|3558.17|3556.17|3561.17|3559.17|3558.17|3556.17|354
1609912200000|2021-01-06 05:50:00|3558.67|3556.67|3556.17|3554.17|3559.17|3557.17|3554.67|3552.67|300
1609912500000|2021-01-06 05:55:00|3557.17|3555.17|3557.17|3555.17|3557.17|3555.17|3556.17|3554.17|93
1609912800000|2021-01-06 06:00:00|3557.67|3555.67|3558.17|3556.17|3560.17|3558.17|3557.17|3555.17|487
1609913100000|2021-01-06 06:05:00|3557.67|3555.67|3560.17|3558.17|3560.17|3558.17|3557.17|3555.17|277
1609913400000|2021-01-06 06:10:00|3559.67|3557.67|3559.17|3557.17|3560.17|3558.17|3557.17|3555.17|346
1609913700000|2021-01-06 06:15:00|3558.67|3556.67|3562.17|3560.17|3562.17|3560.17|3558.17|3556.17|427
1609914000000|2021-01-06 06:20:00|3562.67|3560.67|3561.17|3559.17|3562.67|3560.67|3561.17|3559.17|231
1609914300000|2021-01-06 06:25:00|3560.17|3558.17|3561.17|3559.17|3561.67|3559.67|3560.17|3558.17|76
1609914600000|2021-01-06 06:30:00|3562.17|3560.17|3566.17|3564.17|3566.17|3564.17|3562.17|3560.17|619
1609914900000|2021-01-06 06:35:00|3567.17|3565.17|3566.17|3564.17|3568.17|3566.17|3566.17|3564.17|660
1609915200000|2021-01-06 06:40:00|3567.17|3565.17|3569.17|3567.17|3569.17|3567.17|3566.17|3564.17|760
1609915500000|2021-01-06 06:45:00|3568.17|3566.17|3569.17|3567.17|3570.17|3568.17|3567.17|3565.17|565
1609915800000|2021-01-06 06:50:00|3570.17|3568.17|3572.17|3570.17|3572.17|3570.17|3570.17|3568.17|843
1609916100000|2021-01-06 06:55:00|3573.17|3571.17|3572.17|3570.17|3573.17|3571.17|3571.17|3569.17|524
1609916400000|2021-01-06 07:00:00|3571.92|3570.42|3577.92|3576.42|3578.92|3577.42|3565.92|3564.42|5098
1609916700000|2021-01-06 07:05:00|3578.92|3577.42|3573.92|3572.42|3578.92|3577.42|3572.92|3571.42|2830
1609917000000|2021-01-06 07:10:00|3573.42|3571.92|3577.92|3576.42|3579.92|3578.42|3570.92|3569.42|3160
1609917300000|2021-01-06 07:15:00|3578.92|3577.42|3578.92|3577.42|3581.92|3580.42|3576.92|3575.42|3303
1609917600000|2021-01-06 07:20:00|3579.92|3578.42|3579.92|3578.42|3579.92|3578.42|3577.92|3576.42|1765
1609917900000|2021-01-06 07:25:00|3578.92|3577.42|3574.92|3573.42|3579.92|3578.42|3571.92|3570.42|2864
1609918200000|2021-01-06 07:30:00|3575.92|3574.42|3579.42|3577.92|3579.92|3578.42|3575.92|3574.42|1818
1609918500000|2021-01-06 07:35:00|3578.92|3577.42|3580.92|3579.42|3581.92|3580.42|3576.92|3575.42|2189
1609918800000|2021-01-06 07:40:00|3580.42|3578.92|3580.92|3579.42|3582.92|3581.42|3578.92|3577.42|2299
1609919100000|2021-01-06 07:45:00|3579.92|3578.42|3581.92|3580.42|3582.92|3581.42|3576.92|3575.42|4483
1609919400000|2021-01-06 07:50:00|3582.92|3581.42|3575.92|3574.42|3585.92|3584.42|3575.92|3574.42|5088
1609919700000|2021-01-06 07:55:00|3576.92|3575.42|3576.92|3575.42|3577.92|3576.42|3575.92|3574.42|2590
1609920000000|2021-01-06 08:00:00|3575.92|3574.42|3570.92|3569.42|3575.92|3574.42|3565.92|3564.42|16183
1609920300000|2021-01-06 08:05:00|3571.92|3570.42|3562.92|3561.42|3572.92|3571.42|3562.92|3561.42|10645
1609920600000|2021-01-06 08:10:00|3561.92|3560.42|3562.92|3561.42|3565.92|3564.42|3558.92|3557.42|10301
1609920900000|2021-01-06 08:15:00|3561.92|3560.42|3552.92|3551.42|3561.92|3560.42|3551.92|3550.42|9648
1609921200000|2021-01-06 08:20:00|3551.92|3550.42|3558.92|3557.42|3558.92|3557.42|3548.92|3547.42|11293
1609921500000|2021-01-06 08:25:00|3557.92|3556.42|3561.92|3560.42|3561.92|3560.42|3555.92|3554.42|5188
1609921800000|2021-01-06 08:30:00|3560.92|3559.42|3562.92|3561.42|3563.92|3562.42|3556.92|3555.42|6707
1609922100000|2021-01-06 08:35:00|3563.92|3562.42|3557.92|3556.42|3563.92|3562.42|3556.92|3555.42|4707
1609922400000|2021-01-06 08:40:00|3557.26|3555.76|3550.26|3548.76|3558.26|3556.76|3547.26|3545.76|6746
1609922700000|2021-01-06 08:45:00|3549.26|3547.76|3552.26|3550.76|3555.26|3553.76|3548.26|3546.76|4594
1609923000000|2021-01-06 08:50:00|3551.26|3549.76|3552.76|3551.26|3557.26|3555.76|3551.26|3549.76|3463
1609923300000|2021-01-06 08:55:00|3553.26|3551.76|3554.26|3552.76|3557.26|3555.76|3551.26|3549.76|6053
1609923600000|2021-01-06 09:00:00|3555.26|3553.76|3559.26|3557.76|3560.26|3558.76|3550.26|3548.76|6918
1609923900000|2021-01-06 09:05:00|3560.26|3558.76|3560.26|3558.76|3565.26|3563.76|3557.26|3555.76|5753
1609924200000|2021-01-06 09:10:00|3559.26|3557.76|3561.26|3559.76|3563.26|3561.76|3558.26|3556.76|2288
1609924500000|2021-01-06 09:15:00|3562.26|3560.76|3569.26|3567.76|3572.26|3570.76|3562.26|3560.76|6200
1609924800000|2021-01-06 09:20:00|3570.26|3568.76|3567.26|3565.76|3570.26|3568.76|3565.26|3563.76|2619
1609925100000|2021-01-06 09:25:00|3568.26|3566.76|3567.26|3565.76|3569.26|3567.76|3565.26|3563.76|4819
1609925400000|2021-01-06 09:30:00|3566.26|3564.76|3567.26|3565.76|3568.26|3566.76|3565.26|3563.76|5363
1609925700000|2021-01-06 09:35:00|3568.26|3566.76|3569.26|3567.76|3569.26|3567.76|3566.26|3564.76|5700
1609926000000|2021-01-06 09:40:00|3568.26|3566.76|3570.26|3568.76|3571.26|3569.76|3566.26|3564.76|5328
1609926300000|2021-01-06 09:45:00|3571.26|3569.76|3575.26|3573.76|3575.26|3573.76|3569.26|3567.76|5873
1609926600000|2021-01-06 09:50:00|3576.26|3574.76|3577.26|3575.76|3581.26|3579.76|3575.26|3573.76|7107
1609926900000|2021-01-06 09:55:00|3576.26|3574.76|3579.26|3577.76|3579.26|3577.76|3573.26|3571.76|4254
1609927200000|2021-01-06 10:00:00|3577.26|3575.76|3580.26|3578.76|3583.26|3581.76|3577.26|3575.76|5735
1609927500000|2021-01-06 10:05:00|3581.26|3579.76|3584.26|3582.76|3584.26|3582.76|3581.26|3579.76|7678
1609927800000|2021-01-06 10:10:00|3585.26|3583.76|3579.26|3577.76|3585.26|3583.76|3578.26|3576.76|8876
1609928100000|2021-01-06 10:15:00|3580.26|3578.76|3579.26|3577.76|3580.76|3579.26|3576.26|3574.76|6662
1609928400000|2021-01-06 10:20:00|3580.26|3578.76|3578.26|3576.76|3582.26|3580.76|3578.26|3576.76|4211
1609928700000|2021-01-06 10:25:00|3579.26|3577.76|3575.26|3573.76|3581.26|3579.76|3575.26|3573.76|4213
1609929000000|2021-01-06 10:30:00|3577.26|3575.76|3583.26|3581.76|3584.26|3582.76|3576.26|3574.76|11255
1609929300000|2021-01-06 10:35:00|3584.26|3582.76|3580.26|3578.76|3585.26|3583.76|3579.26|3577.76|5830
1609929600000|2021-01-06 10:40:00|3581.26|3579.76|3586.26|3584.76|3587.26|3585.76|3580.26|3578.76|5364
1609929900000|2021-01-06 10:45:00|3587.26|3585.76|3584.26|3582.76|3588.26|3586.76|3584.26|3582.76|8302
1609930200000|2021-01-06 10:50:00|3583.26|3581.76|3586.26|3584.76|3587.26|3585.76|3583.26|3581.76|4013
1609930500000|2021-01-06 10:55:00|3587.26|3585.76|3583.26|3581.76|3587.26|3585.76|3582.26|3580.76|10276
1609930800000|2021-01-06 11:00:00|3582.26|3580.76|3581.26|3579.76|3583.26|3581.76|3581.26|3579.76|3830
1609931100000|2021-01-06 11:05:00|3580.26|3578.76|3580.26|3578.76|3583.26|3581.76|3580.26|3578.76|2515
1609931400000|2021-01-06 11:10:00|3581.26|3579.76|3580.26|3578.76|3583.26|3581.76|3578.26|3576.76|4099
1609931700000|2021-01-06 11:15:00|3579.26|3577.76|3577.26|3575.76|3579.26|3577.76|3576.26|3574.76|3019
1609932000000|2021-01-06 11:20:00|3576.26|3574.76|3581.26|3579.76|3581.26|3579.76|3576.26|3574.76|5047
1609932300000|2021-01-06 11:25:00|3580.26|3578.76|3581.26|3579.76|3584.26|3582.76|3580.26|3578.76|6400
1609932600000|2021-01-06 11:30:00|3581.76|3580.26|3581.26|3579.76|3582.26|3580.76|3580.26|3578.76|1294
1609932900000|2021-01-06 11:35:00|3580.26|3578.76|3580.26|3578.76|3581.26|3579.76|3577.26|3575.76|3509
1609933200000|2021-01-06 11:40:00|3581.26|3579.76|3581.26|3579.76|3582.26|3580.76|3580.26|3578.76|2284
1609933500000|2021-01-06 11:45:00|3580.26|3578.76|3580.26|3578.76|3581.26|3579.76|3579.26|3577.76|1589
1609933800000|2021-01-06 11:50:00|3579.26|3577.76|3582.26|3580.76|3584.26|3582.76|3579.26|3577.76|3478
1609934100000|2021-01-06 11:55:00|3583.26|3581.76|3581.26|3579.76|3583.26|3581.76|3581.26|3579.76|1405
1609934400000|2021-01-06 12:00:00|3580.26|3578.76|3583.26|3581.76|3584.26|3582.76|3580.26|3578.76|3554
1609934700000|2021-01-06 12:05:00|3582.26|3580.76|3585.26|3583.76|3587.26|3585.76|3582.26|3580.76|2988
1609935000000|2021-01-06 12:10:00|3584.26|3582.76|3585.26|3583.76|3586.26|3584.76|3582.26|3580.76|2429
1609935300000|2021-01-06 12:15:00|3584.26|3582.76|3587.26|3585.76|3587.26|3585.76|3584.26|3582.76|2675
1609935600000|2021-01-06 12:20:00|3586.26|3584.76|3586.26|3584.76|3588.26|3586.76|3585.26|3583.76|1575
1609935900000|2021-01-06 12:25:00|3587.26|3585.76|3584.26|3582.76|3587.26|3585.76|3582.26|3580.76|3029
1609936200000|2021-01-06 12:30:00|3585.26|3583.76|3585.26|3583.76|3586.26|3584.76|3584.26|3582.76|3732
1609936500000|2021-01-06 12:35:00|3584.26|3582.76|3584.26|3582.76|3586.26|3584.76|3583.26|3581.76|3380
1609936800000|2021-01-06 12:40:00|3584.64|3583.14|3582.64|3581.14|3585.64|3584.14|3582.64|3581.14|2811
1609937100000|2021-01-06 12:45:00|3583.64|3582.14|3582.64|3581.14|3584.64|3583.14|3582.64|3581.14|1327
1609937400000|2021-01-06 12:50:00|3581.64|3580.14|3581.64|3580.14|3583.64|3582.14|3580.64|3579.14|1455
1609937700000|2021-01-06 12:55:00|3580.64|3579.14|3580.64|3579.14|3582.64|3581.14|3579.64|3578.14|3414
1609938000000|2021-01-06 13:00:00|3581.64|3580.14|3586.64|3585.14|3586.64|3585.14|3581.64|3580.14|3657
1609938300000|2021-01-06 13:05:00|3585.64|3584.14|3585.64|3584.14|3585.64|3584.14|3583.64|3582.14|3946
1609938600000|2021-01-06 13:10:00|3586.64|3585.14|3582.64|3581.14|3586.64|3585.14|3581.64|3580.14|3515
1609938900000|2021-01-06 13:15:00|3582.14|3580.64|3581.64|3580.14|3583.64|3582.14|3579.64|3578.14|3352
1609939200000|2021-01-06 13:20:00|3582.64|3581.14|3584.64|3583.14|3585.14|3583.64|3581.64|3580.14|7231
1609939500000|2021-01-06 13:25:00|3585.64|3584.14|3586.64|3585.14|3586.64|3585.14|3585.64|3584.14|1549
1609939800000|2021-01-06 13:30:00|3587.64|3586.14|3587.64|3586.14|3588.64|3587.14|3586.64|3585.14|2917
1609940100000|2021-01-06 13:35:00|3588.64|3587.14|3586.64|3585.14|3588.64|3587.14|3586.64|3585.14|2487
1609940400000|2021-01-06 13:40:00|3587.64|3586.14|3588.64|3587.14|3589.64|3588.14|3585.64|3584.14|3487
1609940700000|2021-01-06 13:45:00|3587.64|3586.14|3588.64|3587.14|3588.64|3587.14|3586.64|3585.14|2003
1609941000000|2021-01-06 13:50:00|3587.64|3586.14|3587.64|3586.14|3589.64|3588.14|3586.64|3585.14|3039
1609941300000|2021-01-06 13:55:00|3588.14|3586.64|3585.64|3584.14|3588.64|3587.14|3583.64|3582.14|3286
1609941600000|2021-01-06 14:00:00|3586.64|3585.14|3583.64|3582.14|3587.64|3586.14|3582.64|3581.14|2182
1609941900000|2021-01-06 14:05:00|3584.64|3583.14|3580.64|3579.14|3584.64|3583.14|3579.64|3578.14|4303
1609942200000|2021-01-06 14:10:00|3581.64|3580.14|3578.64|3577.14|3581.64|3580.14|3578.64|3577.14|2114
1609942500000|2021-01-06 14:15:00|3579.64|3578.14|3575.64|3574.14|3579.64|3578.14|3575.64|3574.14|4645
1609942800000|2021-01-06 14:20:00|3574.64|3573.14|3575.64|3574.14|3575.64|3574.14|3574.64|3573.14|3904
1609943100000|2021-01-06 14:25:00|3574.64|3573.14|3578.64|3577.14|3578.64|3577.14|3572.64|3571.14|6734
1609943400000|2021-01-06 14:30:00|3577.64|3576.14|3576.64|3575.14|3581.64|3580.14|3575.64|3574.14|11403
1609943700000|2021-01-06 14:35:00|3577.64|3576.14|3586.64|3585.14|3586.64|3585.14|3576.64|3575.14|10167
1609944000000|2021-01-06 14:40:00|3587.64|3586.14|3593.64|3592.14|3594.64|3593.14|3586.64|3585.14|7548
1609944300000|2021-01-06 14:45:00|3593.14|3591.64|3600.64|3599.14|3602.64|3601.14|3592.64|3591.14|11505
1609944600000|2021-01-06 14:50:00|3601.64|3600.14|3604.64|3603.14|3605.64|3604.14|3599.64|3598.14|7812
1609944900000|2021-01-06 14:55:00|3605.64|3604.14|3604.64|3603.14|3605.64|3604.14|3601.64|3600.14|7001
1609945200000|2021-01-06 15:00:00|3605.64|3604.14|3607.64|3606.14|3608.64|3607.14|3604.64|3603.14|7096
1609945500000|2021-01-06 15:05:00|3606.64|3605.14|3607.64|3606.14|3608.64|3607.14|3604.64|3603.14|10636
1609945800000|2021-01-06 15:10:00|3606.95|3605.45|3610.95|3609.45|3610.95|3609.45|3605.95|3604.45|14595
1609946100000|2021-01-06 15:15:00|3611.95|3610.45|3613.95|3612.45|3616.95|3615.45|3609.95|3608.45|15968
1609946400000|2021-01-06 15:20:00|3614.95|3613.45|3614.95|3613.45|3616.95|3615.45|3612.95|3611.45|9757
1609946700000|2021-01-06 15:25:00|3613.95|3612.45|3611.95|3610.45|3614.95|3613.45|3610.95|3609.45|7132
1609947000000|2021-01-06 15:30:00|3612.95|3611.45|3614.95|3613.45|3616.95|3615.45|3611.95|3610.45|8040
1609947300000|2021-01-06 15:35:00|3615.95|3614.45|3612.95|3611.45|3615.95|3614.45|3612.95|3611.45|3525
1609947600000|2021-01-06 15:40:00|3613.95|3612.45|3616.95|3615.45|3617.95|3616.45|3611.95|3610.45|9704
1609947900000|2021-01-06 15:45:00|3617.95|3616.45|3619.95|3618.45|3619.95|3618.45|3616.95|3615.45|7613
1609948200000|2021-01-06 15:50:00|3618.95|3617.45|3620.95|3619.45|3621.95|3620.45|3618.95|3617.45|6892
1609948500000|2021-01-06 15:55:00|3621.95|3620.45|3613.95|3612.45|3621.95|3620.45|3613.95|3612.45|10624
1609948800000|2021-01-06 16:00:00|3614.95|3613.45|3615.95|3614.45|3616.95|3615.45|3611.95|3610.45|9533
1609949100000|2021-01-06 16:05:00|3614.95|3613.45|3616.95|3615.45|3617.95|3616.45|3613.95|3612.45|6044
1609949400000|2021-01-06 16:10:00|3615.95|3614.45|3620.95|3619.45|3620.95|3619.45|3615.95|3614.45|16940
1609949700000|2021-01-06 16:15:00|3621.95|3620.45|3617.95|3616.45|3621.95|3620.45|3617.95|3616.45|10956
1609950000000|2021-01-06 16:20:00|3618.95|3617.45|3619.95|3618.45|3620.95|3619.45|3616.95|3615.45|11083
1609950300000|2021-01-06 16:25:00|3618.95|3617.45|3619.95|3618.45|3621.95|3620.45|3618.95|3617.45|29760
1609950600000|2021-01-06 16:30:00|3618.95|3617.45|3610.95|3609.45|3619.95|3618.45|3610.95|3609.45|58375
1609950900000|2021-01-06 16:35:00|3611.95|3610.45|3607.95|3606.45|3611.95|3610.45|3605.95|3604.45|57372
1609951200000|2021-01-06 16:40:00|3608.95|3607.45|3607.95|3606.45|3608.95|3607.45|3607.95|3606.45|8946
1609951500000|2021-01-06 16:45:00|3608.95|3607.45|3608.95|3607.45|3609.95|3608.45|3607.95|3606.45|7746
1609951800000|2021-01-06 16:50:00|3608.45|3606.95|3609.95|3608.45|3609.95|3608.45|3607.95|3606.45|10553
1609952100000|2021-01-06 16:55:00|3610.95|3609.45|3610.95|3609.45|3611.95|3610.45|3609.95|3608.45|3941
1609952400000|2021-01-06 17:00:00|3611.95|3610.45|3612.95|3611.45|3612.95|3611.45|3610.95|3609.45|3282
1609952700000|2021-01-06 17:05:00|3611.95|3610.45|3611.95|3610.45|3612.95|3611.45|3610.95|3609.45|3252
1609953000000|2021-01-06 17:10:00|3612.45|3610.95|3612.95|3611.45|3612.95|3611.45|3611.95|3610.45|863
1609953300000|2021-01-06 17:15:00|3611.95|3610.45|3615.95|3614.45|3616.95|3615.45|3611.95|3610.45|2851
1609953600000|2021-01-06 17:20:00|3616.95|3615.45|3614.95|3613.45|3616.95|3615.45|3614.95|3613.45|1601
1609953900000|2021-01-06 17:25:00|3615.95|3614.45|3616.95|3615.45|3617.95|3616.45|3615.95|3614.45|2607
1609954200000|2021-01-06 17:30:00|3617.95|3616.45|3617.95|3616.45|3618.95|3617.45|3617.95|3616.45|2400
1609954500000|2021-01-06 17:35:00|3618.95|3617.45|3617.95|3616.45|3618.95|3617.45|3617.95|3616.45|2167
1609954800000|2021-01-06 17:40:00|3616.95|3615.45|3618.95|3617.45|3618.95|3617.45|3616.95|3615.45|1396
1609955100000|2021-01-06 17:45:00|3619.95|3618.45|3619.95|3618.45|3619.95|3618.45|3618.95|3617.45|1180
1609955400000|2021-01-06 17:50:00|3620.95|3619.45|3622.95|3621.45|3623.45|3621.95|3619.95|3618.45|2917
1609955700000|2021-01-06 17:55:00|3622.45|3620.95|3622.95|3621.45|3623.95|3622.45|3621.95|3620.45|1987
1609956000000|2021-01-06 18:00:00|3622.45|3620.95|3621.95|3620.45|3623.95|3622.45|3621.95|3620.45|1319
1609956300000|2021-01-06 18:05:00|3622.95|3621.45|3621.95|3620.45|3622.95|3621.45|3621.95|3620.45|226
1609956600000|2021-01-06 18:10:00|3622.95|3621.45|3623.95|3622.45|3623.95|3622.45|3621.95|3620.45|730
1609956900000|2021-01-06 18:15:00|3624.95|3623.45|3622.95|3621.45|3624.95|3623.45|3621.95|3620.45|1440
1609957200000|2021-01-06 18:20:00|3622.45|3620.95|3622.95|3621.45|3622.95|3621.45|3621.95|3620.45|922
1609957500000|2021-01-06 18:25:00|3621.95|3620.45|3621.95|3620.45|3622.95|3621.45|3621.95|3620.45|910
1609957800000|2021-01-06 18:30:00|3622.45|3620.95|3621.95|3620.45|3622.95|3621.45|3620.95|3619.45|633
1609958100000|2021-01-06 18:35:00|3620.95|3619.45|3621.95|3620.45|3622.95|3621.45|3620.95|3619.45|345
1609958400000|2021-01-06 18:40:00|3622.95|3621.45|3624.95|3623.45|3625.45|3623.95|3622.95|3621.45|1485
1609958700000|2021-01-06 18:45:00|3625.95|3624.45|3624.95|3623.45|3625.95|3624.45|3624.45|3622.95|1344
1609959000000|2021-01-06 18:50:00|3623.95|3622.45|3622.95|3621.45|3624.95|3623.45|3622.95|3621.45|665
1609959300000|2021-01-06 18:55:00|3623.95|3622.45|3621.95|3620.45|3623.95|3622.45|3621.95|3620.45|1395
1609959600000|2021-01-06 19:00:00|3622.95|3621.45|3624.95|3623.45|3624.95|3623.45|3622.95|3621.45|1516
1609959900000|2021-01-06 19:05:00|3625.95|3624.45|3624.95|3623.45|3625.95|3624.45|3624.95|3623.45|797
1609960200000|2021-01-06 19:10:00|3625.95|3624.45|3623.95|3622.45|3625.95|3624.45|3623.95|3622.45|1070
1609960500000|2021-01-06 19:15:00|3623.45|3621.95|3617.95|3616.45|3623.95|3622.45|3615.95|3614.45|2475
1609960800000|2021-01-06 19:20:00|3618.45|3616.95|3615.95|3614.45|3619.95|3618.45|3614.95|3613.45|2189
1609961100000|2021-01-06 19:25:00|3614.95|3613.45|3611.95|3610.45|3615.95|3614.45|3610.95|3609.45|4157
1609961400000|2021-01-06 19:30:00|3610.95|3609.45|3614.95|3613.45|3616.95|3615.45|3610.95|3609.45|1500
1609961700000|2021-01-06 19:35:00|3613.95|3612.45|3610.95|3609.45|3614.95|3613.45|3608.95|3607.45|1925
1609962000000|2021-01-06 19:40:00|3610.45|3608.95|3611.95|3610.45|3614.95|3613.45|3608.95|3607.45|2502
1609962300000|2021-01-06 19:45:00|3612.95|3611.45|3605.95|3604.45|3613.95|3612.45|3604.95|3603.45|5254
1609962600000|2021-01-06 19:50:00|3606.95|3605.45|3607.95|3606.45|3608.95|3607.45|3603.95|3602.45|3677
1609962900000|2021-01-06 19:55:00|3606.95|3605.45|3610.95|3609.45|3611.95|3610.45|3606.95|3605.45|1910
1609963200000|2021-01-06 20:00:00|3609.95|3608.45|3603.95|3602.45|3609.95|3608.45|3602.95|3601.45|2219
1609963500000|2021-01-06 20:05:00|3604.95|3603.45|3606.95|3605.45|3608.95|3607.45|3603.95|3602.45|2693
1609963800000|2021-01-06 20:10:00|3607.95|3606.45|3610.95|3609.45|3613.95|3612.45|3605.95|3604.45|1620
1609964100000|2021-01-06 20:15:00|3611.95|3610.45|3609.95|3608.45|3611.95|3610.45|3606.95|3605.45|718
1609964400000|2021-01-06 20:20:00|3610.95|3609.45|3605.95|3604.45|3611.95|3610.45|3605.95|3604.45|1066
1609964700000|2021-01-06 20:25:00|3604.95|3603.45|3608.95|3607.45|3611.95|3610.45|3602.95|3601.45|2299
1609965000000|2021-01-06 20:30:00|3609.45|3607.95|3608.95|3607.45|3610.95|3609.45|3604.95|3603.45|1414
1609965300000|2021-01-06 20:35:00|3608.45|3606.95|3604.95|3603.45|3609.95|3608.45|3604.95|3603.45|1423
1609965600000|2021-01-06 20:40:00|3605.95|3604.45|3606.95|3605.45|3608.95|3607.45|3603.95|3602.45|1921
1609965900000|2021-01-06 20:45:00|3605.95|3604.45|3607.95|3606.45|3608.95|3607.45|3602.95|3601.45|1526
1609966200000|2021-01-06 20:50:00|3606.95|3605.45|3604.95|3603.45|3606.95|3605.45|3600.95|3599.45|2742
1609966500000|2021-01-06 20:55:00|3603.95|3602.45|3606.95|3605.45|3607.95|3606.45|3603.95|3602.45|4315
1609966800000|2021-01-06 21:00:00|3604.8|3601.8|3610.5|3607.5|3610.5|3607.5|3597.1|3594.1|84
1609967100000|2021-01-06 21:05:00|3610.3|3607.3|3617.3|3614.3|3619.2|3616.2|3610.3|3607.3|0
1609967400000|2021-01-06 21:10:00|3617.1|3614.1|3618.3|3615.3|3619.2|3616.2|3615.6|3612.6|0
1609967700000|2021-01-06 21:15:00|3618.1|3615.1|3618.3|3615.3|3618.8|3615.8|3617.7|3614.7|0
1609968000000|2021-01-06 21:20:00|3618.2|3615.2|3618.5|3615.5|3618.7|3615.7|3617.6|3614.6|0
1609968300000|2021-01-06 21:25:00|3618.3|3615.3|3618.1|3615.1|3618.7|3615.7|3617.6|3614.6|0
1609968600000|2021-01-06 21:30:00|3618.5|3615.5|3626|3623|3626.2|3623.2|3617.2|3614.2|0
1609968900000|2021-01-06 21:35:00|3626.2|3623.2|3620.7|3617.7|3626.2|3623.2|3619.8|3616.8|0
1609969200000|2021-01-06 21:40:00|3620.9|3617.9|3618.3|3615.3|3620.9|3617.9|3616.8|3613.8|0
1609969500000|2021-01-06 21:45:00|3618.5|3615.5|3618.5|3615.5|3619.4|3616.4|3617.2|3614.2|0
1609969800000|2021-01-06 21:50:00|3618.3|3615.3|3617.4|3614.4|3618.9|3615.9|3615.9|3612.9|0
1609970100000|2021-01-06 21:55:00|3617.2|3614.2|3618.3|3615.3|3618.5|3615.5|3616.1|3613.1|0
1609970400000|2021-01-06 22:00:00|3618|3615|3616.5|3613.5|3618|3615|3616.5|3613.5|0
1609970700000|2021-01-06 22:05:00|3616.6|3613.6|3616.2|3613.2|3616.7|3613.7|3615.1|3612.1|0
1609971000000|2021-01-06 22:10:00|3616.1|3613.1|3615.9|3612.9|3616.5|3613.5|3615.7|3612.7|0
1609971300000|2021-01-06 22:15:00|3616|3613|3615.8|3612.8|3616.2|3613.2|3615.6|3612.6|0
1609971600000|2021-01-06 22:20:00|3615.9|3612.9|3616.9|3613.9|3617.2|3614.2|3615.8|3612.8|0
1609971900000|2021-01-06 22:25:00|3617|3614|3620|3617|3620|3617|3616.8|3613.8|0
1609972200000|2021-01-06 22:30:00|3619.9|3616.9|3620.1|3617.1|3620.5|3617.5|3619.2|3616.2|0
1609972500000|2021-01-06 22:35:00|3619.8|3616.8|3620.1|3617.1|3620.9|3617.9|3619.5|3616.5|0
1609972800000|2021-01-06 22:40:00|3620.3|3617.3|3618.2|3615.2|3620.4|3617.4|3618.1|3615.1|0
1609973100000|2021-01-06 22:45:00|3618.1|3615.1|3617.4|3614.4|3618.3|3615.3|3617.4|3614.4|0
1609973400000|2021-01-06 22:50:00|3617.5|3614.5|3617.6|3614.6|3617.8|3614.8|3617.4|3614.4|0
1609973700000|2021-01-06 22:55:00|3617.5|3614.5|3618.5|3615.5|3618.5|3615.5|3617.5|3614.5|0
1609974000000|2021-01-06 23:00:00|3618.2|3615.2|3617.5|3614.5|3620.4|3617.4|3614.5|3611.5|0
1609974300000|2021-01-06 23:05:00|3617.9|3614.9|3617.5|3614.5|3620.5|3617.5|3617.3|3614.3|0
1609974600000|2021-01-06 23:10:00|3617.9|3614.9|3617.7|3614.7|3618.6|3615.6|3617|3614|0
1609974900000|2021-01-06 23:15:00|3617.8|3614.8|3617|3614|3619|3616|3617|3614|0
1609975200000|2021-01-06 23:20:00|3616.6|3613.6|3616.8|3613.8|3617.7|3614.7|3616.1|3613.1|0
1609975500000|2021-01-06 23:25:00|3616.9|3613.9|3617.1|3614.1|3617.7|3614.7|3615.7|3612.7|0
1609975800000|2021-01-06 23:30:00|3617|3614|3614.9|3611.9|3617.3|3614.3|3614.5|3611.5|0
1609976100000|2021-01-06 23:35:00|3615.1|3612.1|3615.1|3612.1|3616.4|3613.4|3614.9|3611.9|0
1609976400000|2021-01-06 23:40:00|3614.9|3611.9|3614.9|3611.9|3616|3613|3614.1|3611.1|0
1609976700000|2021-01-06 23:45:00|3615|3612|3618.1|3615.1|3618.6|3615.6|3615|3612|0
1609977000000|2021-01-06 23:50:00|3617.9|3614.9|3617.3|3614.3|3618.3|3615.3|3617|3614|0
1609977300000|2021-01-06 23:55:00|3617|3614|3616.6|3613.6|3618.1|3615.1|3616.4|3613.4|0
1609977600000|2021-01-07 00:00:00|3616.8|3613.8|3616.4|3613.4|3617.9|3614.9|3616.1|3613.1|0
1609977900000|2021-01-07 00:05:00|3616.6|3613.6|3611.4|3608.4|3617.3|3614.3|3610.7|3607.7|0
1609978200000|2021-01-07 00:10:00|3611.6|3608.6|3609.9|3606.9|3612.5|3609.5|3609.4|3606.4|0
1609978500000|2021-01-07 00:15:00|3610.1|3607.1|3611.4|3608.4|3611.6|3608.6|3608.1|3605.1|0
1609978800000|2021-01-07 00:20:00|3611.2|3608.2|3609.9|3606.9|3611.6|3608.6|3608.8|3605.8|0
1609979100000|2021-01-07 00:25:00|3610.1|3607.1|3610.8|3607.8|3611.2|3608.2|3609.2|3606.2|0
1609979400000|2021-01-07 00:30:00|3610.7|3607.7|3613.1|3610.1|3613.1|3610.1|3610.7|3607.7|0
1609979700000|2021-01-07 00:35:00|3613|3610|3612.5|3609.5|3613.7|3610.7|3612.2|3609.2|0
1609980000000|2021-01-07 00:40:00|3612.2|3609.2|3613.1|3610.1|3613.1|3610.1|3612.2|3609.2|0
1609980300000|2021-01-07 00:45:00|3613|3610|3615.7|3612.7|3616.4|3613.4|3612.7|3609.7|0
1609980600000|2021-01-07 00:50:00|3615.9|3612.9|3618.9|3615.9|3618.9|3615.9|3615.5|3612.5|0
1609980900000|2021-01-07 00:55:00|3618.8|3615.8|3616.1|3613.1|3619.1|3616.1|3615.6|3612.6|0
1609981200000|2021-01-07 01:00:00|3616|3613|3621.2|3619.2|3623.2|3621.2|3615.5|3612.5|1241
1609981500000|2021-01-07 01:05:00|3620.7|3618.7|3620.2|3618.2|3622.2|3620.2|3619.2|3617.2|735
1609981800000|2021-01-07 01:10:00|3621.2|3619.2|3621.2|3619.2|3621.2|3619.2|3620.2|3618.2|404
1609982100000|2021-01-07 01:15:00|3622.2|3620.2|3620.7|3618.7|3622.2|3620.2|3620.2|3618.2|453
1609982400000|2021-01-07 01:20:00|3621.2|3619.2|3625.2|3623.2|3625.2|3623.2|3621.2|3619.2|476
1609982700000|2021-01-07 01:25:00|3626.2|3624.2|3629.2|3627.2|3630.2|3628.2|3626.2|3624.2|1051
1609983000000|2021-01-07 01:30:00|3630.2|3628.2|3629.2|3627.2|3630.2|3628.2|3627.2|3625.2|541
1609983300000|2021-01-07 01:35:00|3629.7|3627.7|3630.2|3628.2|3632.2|3630.2|3628.2|3626.2|887
1609983600000|2021-01-07 01:40:00|3629.7|3627.7|3633.2|3631.2|3633.2|3631.2|3629.7|3627.7|267
1609983900000|2021-01-07 01:45:00|3632.2|3630.2|3633.2|3631.2|3633.2|3631.2|3631.2|3629.2|237
1609984200000|2021-01-07 01:50:00|3634.2|3632.2|3633.2|3631.2|3634.2|3632.2|3631.7|3629.7|213
1609984500000|2021-01-07 01:55:00|3632.2|3630.2|3632.2|3630.2|3632.7|3630.7|3631.2|3629.2|67
1609984800000|2021-01-07 02:00:00|3631.7|3629.7|3626.2|3624.2|3632.2|3630.2|3626.2|3624.2|510
1609985100000|2021-01-07 02:05:00|3627.2|3625.2|3628.2|3626.2|3628.2|3626.2|3626.2|3624.2|151
1609985400000|2021-01-07 02:10:00|3628.7|3626.7|3626.7|3624.7|3629.2|3627.2|3626.2|3624.2|229
1609985700000|2021-01-07 02:15:00|3627.2|3625.2|3627.2|3625.2|3628.2|3626.2|3625.2|3623.2|134
1609986000000|2021-01-07 02:20:00|3626.7|3624.7|3624.2|3622.2|3628.2|3626.2|3624.2|3622.2|50
1609986300000|2021-01-07 02:25:00|3624.7|3622.7|3622.2|3620.2|3625.7|3623.7|3622.2|3620.2|439
1609986600000|2021-01-07 02:30:00|3623.2|3621.2|3625.2|3623.2|3625.2|3623.2|3622.2|3620.2|154
1609986900000|2021-01-07 02:35:00|3624.2|3622.2|3625.2|3623.2|3626.2|3624.2|3624.2|3622.2|131
1609987200000|2021-01-07 02:40:00|3626.2|3624.2|3625.2|3623.2|3626.2|3624.2|3625.2|3623.2|118
1609987500000|2021-01-07 02:45:00|3624.2|3622.2|3624.2|3622.2|3625.2|3623.2|3624.2|3622.2|234
1609987800000|2021-01-07 02:50:00|3624.7|3622.7|3624.2|3622.2|3625.2|3623.2|3624.2|3622.2|136
1609988100000|2021-01-07 02:55:00|3624.7|3622.7|3625.2|3623.2|3625.2|3623.2|3624.2|3622.2|42
1609988400000|2021-01-07 03:00:00|3624.7|3622.7|3625.2|3623.2|3625.2|3623.2|3624.7|3622.7|89
1609988700000|2021-01-07 03:05:00|3626.2|3624.2|3625.2|3623.2|3626.2|3624.2|3625.2|3623.2|86
1609989000000|2021-01-07 03:10:00|3626.2|3624.2|3626.2|3624.2|3628.2|3626.2|3625.2|3623.2|301
1609989300000|2021-01-07 03:15:00|3625.2|3623.2|3625.2|3623.2|3626.2|3624.2|3624.2|3622.2|33
1609989600000|2021-01-07 03:20:00|3625.7|3623.7|3625.2|3623.2|3626.2|3624.2|3624.7|3622.7|22
1609989900000|2021-01-07 03:25:00|3626.2|3624.2|3626.2|3624.2|3626.2|3624.2|3624.7|3622.7|16
1609990200000|2021-01-07 03:30:00|3625.7|3623.7|3624.2|3622.2|3626.2|3624.2|3624.2|3622.2|23
1609990500000|2021-01-07 03:35:00|3624.7|3622.7|3623.2|3621.2|3625.2|3623.2|3623.2|3621.2|89
1609990800000|2021-01-07 03:40:00|3623.7|3621.7|3624.2|3622.2|3624.2|3622.2|3623.2|3621.2|126
1609991100000|2021-01-07 03:45:00|3623.7|3621.7|3626.2|3624.2|3626.2|3624.2|3623.2|3621.2|42
1609991400000|2021-01-07 03:50:00|3625.7|3623.7|3625.2|3623.2|3626.2|3624.2|3625.2|3623.2|54
1609991700000|2021-01-07 03:55:00|3625.7|3623.7|3626.2|3624.2|3626.2|3624.2|3625.2|3623.2|30
1609992000000|2021-01-07 04:00:00|3627.2|3625.2|3626.2|3624.2|3627.2|3625.2|3626.2|3624.2|9
1609992300000|2021-01-07 04:05:00|3626.7|3624.7|3627.2|3625.2|3627.2|3625.2|3626.2|3624.2|15
1609992600000|2021-01-07 04:10:00|3628.2|3626.2|3627.2|3625.2|3628.2|3626.2|3627.2|3625.2|93
1609992900000|2021-01-07 04:15:00|3627.7|3625.7|3627.7|3625.7|3628.2|3626.2|3627.2|3625.2|157
1609993200000|2021-01-07 04:20:00|3627.2|3625.2|3627.2|3625.2|3628.2|3626.2|3627.2|3625.2|34
1609993500000|2021-01-07 04:25:00|3627.7|3625.7|3626.2|3624.2|3628.2|3626.2|3626.2|3624.2|29
1609993800000|2021-01-07 04:30:00|3625.2|3623.2|3626.2|3624.2|3626.2|3624.2|3625.2|3623.2|127
1609994100000|2021-01-07 04:35:00|3627.2|3625.2|3626.2|3624.2|3627.2|3625.2|3625.2|3623.2|153
1609994400000|2021-01-07 04:40:00|3625.2|3623.2|3626.2|3624.2|3626.2|3624.2|3625.2|3623.2|96
1609994700000|2021-01-07 04:45:00|3625.2|3623.2|3625.2|3623.2|3626.2|3624.2|3625.2|3623.2|54
1609995000000|2021-01-07 04:50:00|3624.2|3622.2|3624.2|3622.2|3625.2|3623.2|3624.2|3622.2|46
1609995300000|2021-01-07 04:55:00|3624.7|3622.7|3622.2|3620.2|3624.7|3622.7|3621.2|3619.2|101
1609995600000|2021-01-07 05:00:00|3622.7|3620.7|3623.2|3621.2|3624.2|3622.2|3622.2|3620.2|51
1609995900000|2021-01-07 05:05:00|3622.2|3620.2|3624.2|3622.2|3624.2|3622.2|3622.2|3620.2|176
1609996200000|2021-01-07 05:10:00|3623.7|3621.7|3622.2|3620.2|3623.7|3621.7|3622.2|3620.2|198
1609996500000|2021-01-07 05:15:00|3621.2|3619.2|3621.2|3619.2|3622.2|3620.2|3620.2|3618.2|273
1609996800000|2021-01-07 05:20:00|3620.7|3618.7|3622.7|3620.7|3623.2|3621.2|3620.2|3618.2|190
1609997100000|2021-01-07 05:25:00|3622.2|3620.2|3622.2|3620.2|3622.7|3620.7|3621.2|3619.2|16
1609997400000|2021-01-07 05:30:00|3622.7|3620.7|3623.2|3621.2|3624.2|3622.2|3621.2|3619.2|208
1609997700000|2021-01-07 05:35:00|3623.7|3621.7|3623.2|3621.2|3624.2|3622.2|3623.2|3621.2|48
1609998000000|2021-01-07 05:40:00|3624.2|3622.2|3625.2|3623.2|3625.2|3623.2|3623.2|3621.2|35
1609998300000|2021-01-07 05:45:00|3626.2|3624.2|3627.2|3625.2|3627.2|3625.2|3626.2|3624.2|80
1609998600000|2021-01-07 05:50:00|3626.2|3624.2|3625.7|3623.7|3627.2|3625.2|3625.2|3623.2|71
1609998900000|2021-01-07 05:55:00|3626.2|3624.2|3627.2|3625.2|3627.2|3625.2|3625.2|3623.2|80
1609999200000|2021-01-07 06:00:00|3628.2|3626.2|3628.2|3626.2|3629.2|3627.2|3627.2|3625.2|113
1609999500000|2021-01-07 06:05:00|3627.2|3625.2|3627.2|3625.2|3628.2|3626.2|3627.2|3625.2|73
1609999800000|2021-01-07 06:10:00|3626.2|3624.2|3625.2|3623.2|3626.2|3624.2|3624.2|3622.2|165
1610000100000|2021-01-07 06:15:00|3624.7|3622.7|3625.7|3623.7|3626.2|3624.2|3624.7|3622.7|22
1610000400000|2021-01-07 06:20:00|3626.2|3624.2|3627.2|3625.2|3627.2|3625.2|3626.2|3624.2|116
1610000700000|2021-01-07 06:25:00|3627.7|3625.7|3626.2|3624.2|3627.7|3625.7|3625.2|3623.2|36
1610001000000|2021-01-07 06:30:00|3626.7|3624.7|3626.2|3624.2|3627.2|3625.2|3625.2|3623.2|372
1610001300000|2021-01-07 06:35:00|3627.2|3625.2|3627.2|3625.2|3627.7|3625.7|3627.2|3625.2|178
1610001600000|2021-01-07 06:40:00|3626.2|3624.2|3626.2|3624.2|3627.2|3625.2|3626.2|3624.2|270
1610001900000|2021-01-07 06:45:00|3626.7|3624.7|3628.2|3626.2|3630.2|3628.2|3626.7|3624.7|386
1610002200000|2021-01-07 06:50:00|3628.7|3626.7|3633.2|3631.2|3633.2|3631.2|3628.2|3626.2|476
1610002500000|2021-01-07 06:55:00|3632.7|3630.7|3630.2|3628.2|3633.2|3631.2|3629.7|3627.7|587
1610002800000|2021-01-07 07:00:00|3629.95|3628.45|3633.95|3632.45|3634.95|3633.45|3629.45|3627.95|2534
1610003100000|2021-01-07 07:05:00|3633.45|3631.95|3633.95|3632.45|3636.95|3635.45|3632.95|3631.45|830
1610003400000|2021-01-07 07:10:00|3633.45|3631.95|3633.95|3632.45|3633.95|3632.45|3631.95|3630.45|679
1610003700000|2021-01-07 07:15:00|3633.45|3631.95|3635.45|3633.95|3636.95|3635.45|3632.95|3631.45|1346
1610004000000|2021-01-07 07:20:00|3635.95|3634.45|3634.95|3633.45|3635.95|3634.45|3633.95|3632.45|583
1610004300000|2021-01-07 07:25:00|3633.95|3632.45|3633.95|3632.45|3635.95|3634.45|3632.95|3631.45|710
1610004600000|2021-01-07 07:30:00|3633.45|3631.95|3633.95|3632.45|3633.95|3632.45|3632.95|3631.45|624
1610004900000|2021-01-07 07:35:00|3634.95|3633.45|3632.95|3631.45|3634.95|3633.45|3630.95|3629.45|1491
1610005200000|2021-01-07 07:40:00|3631.95|3630.45|3629.95|3628.45|3633.45|3631.95|3629.95|3628.45|1276
1610005500000|2021-01-07 07:45:00|3628.95|3627.45|3629.95|3628.45|3630.95|3629.45|3628.95|3627.45|1077
1610005800000|2021-01-07 07:50:00|3629.45|3627.95|3632.95|3631.45|3632.95|3631.45|3628.95|3627.45|1447
1610006100000|2021-01-07 07:55:00|3633.95|3632.45|3634.95|3633.45|3636.95|3635.45|3631.95|3630.45|5140
1610006400000|2021-01-07 08:00:00|3633.95|3632.45|3623.95|3622.45|3635.95|3634.45|3623.95|3622.45|12714
1610006700000|2021-01-07 08:05:00|3622.95|3621.45|3617.95|3616.45|3622.95|3621.45|3615.95|3614.45|11754
1610007000000|2021-01-07 08:10:00|3619.95|3618.45|3616.95|3615.45|3620.95|3619.45|3615.95|3614.45|8371
1610007300000|2021-01-07 08:15:00|3617.95|3616.45|3624.95|3623.45|3625.95|3624.45|3617.95|3616.45|7125
1610007600000|2021-01-07 08:20:00|3623.95|3622.45|3629.95|3628.45|3629.95|3628.45|3623.95|3622.45|5478
1610007900000|2021-01-07 08:25:00|3629.45|3627.95|3628.95|3627.45|3630.95|3629.45|3625.95|3624.45|4644
1610008200000|2021-01-07 08:30:00|3627.95|3626.45|3613.95|3612.45|3627.95|3626.45|3610.95|3609.45|15628
1610008500000|2021-01-07 08:35:00|3614.45|3612.95|3618.95|3617.45|3619.95|3618.45|3613.95|3612.45|4918
1610008800000|2021-01-07 08:40:00|3619.56|3618.06|3623.56|3622.06|3624.56|3623.06|3616.56|3615.06|6031
1610009100000|2021-01-07 08:45:00|3622.56|3621.06|3619.56|3618.06|3624.56|3623.06|3619.56|3618.06|4226
1610009400000|2021-01-07 08:50:00|3618.56|3617.06|3620.56|3619.06|3621.56|3620.06|3615.56|3614.06|6055
1610009700000|2021-01-07 08:55:00|3619.56|3618.06|3621.56|3620.06|3623.56|3622.06|3619.56|3618.06|3973
1610010000000|2021-01-07 09:00:00|3620.56|3619.06|3619.56|3618.06|3621.56|3620.06|3616.56|3615.06|3323
1610010300000|2021-01-07 09:05:00|3620.56|3619.06|3623.56|3622.06|3624.56|3623.06|3620.56|3619.06|2642
1610010600000|2021-01-07 09:10:00|3624.56|3623.06|3619.56|3618.06|3624.56|3623.06|3618.56|3617.06|5844
1610010900000|2021-01-07 09:15:00|3620.56|3619.06|3619.56|3618.06|3620.56|3619.06|3617.56|3616.06|4430
1610011200000|2021-01-07 09:20:00|3618.56|3617.06|3619.56|3618.06|3621.56|3620.06|3617.56|3616.06|5077
1610011500000|2021-01-07 09:25:00|3618.56|3617.06|3620.56|3619.06|3620.56|3619.06|3617.56|3616.06|3426
1610011800000|2021-01-07 09:30:00|3619.56|3618.06|3615.56|3614.06|3620.56|3619.06|3614.56|3613.06|5662
1610012100000|2021-01-07 09:35:00|3614.56|3613.06|3614.56|3613.06|3615.56|3614.06|3613.56|3612.06|2583
1610012400000|2021-01-07 09:40:00|3615.56|3614.06|3617.56|3616.06|3617.56|3616.06|3614.56|3613.06|5291
1610012700000|2021-01-07 09:45:00|3618.56|3617.06|3615.56|3614.06|3618.56|3617.06|3614.56|3613.06|3907
1610013000000|2021-01-07 09:50:00|3616.56|3615.06|3618.56|3617.06|3618.56|3617.06|3615.56|3614.06|3925
1610013300000|2021-01-07 09:55:00|3617.56|3616.06|3620.56|3619.06|3621.56|3620.06|3616.56|3615.06|3267
1610013600000|2021-01-07 10:00:00|3619.56|3618.06|3620.56|3619.06|3620.56|3619.06|3618.56|3617.06|3754
1610013900000|2021-01-07 10:05:00|3621.56|3620.06|3621.56|3620.06|3621.56|3620.06|3619.56|3618.06|3440
1610014200000|2021-01-07 10:10:00|3620.56|3619.06|3620.56|3619.06|3621.56|3620.06|3620.56|3619.06|1400
1610014500000|2021-01-07 10:15:00|3621.56|3620.06|3623.56|3622.06|3625.56|3624.06|3621.56|3620.06|7588
1610014800000|2021-01-07 10:20:00|3624.56|3623.06|3621.56|3620.06|3624.56|3623.06|3621.56|3620.06|11801
1610015100000|2021-01-07 10:25:00|3620.56|3619.06|3622.56|3621.06|3623.56|3622.06|3620.56|3619.06|5739
1610015400000|2021-01-07 10:30:00|3621.56|3620.06|3620.56|3619.06|3621.56|3620.06|3619.56|3618.06|6522
1610015700000|2021-01-07 10:35:00|3621.56|3620.06|3623.56|3622.06|3623.56|3622.06|3620.56|3619.06|2728
1610016000000|2021-01-07 10:40:00|3622.56|3621.06|3621.56|3620.06|3622.56|3621.06|3619.56|3618.06|4102
1610016300000|2021-01-07 10:45:00|3620.56|3619.06|3620.56|3619.06|3620.56|3619.06|3619.56|3618.06|3471
1610016600000|2021-01-07 10:50:00|3619.56|3618.06|3614.56|3613.06|3619.56|3618.06|3614.56|3613.06|5436
1610016900000|2021-01-07 10:55:00|3615.06|3613.56|3611.56|3610.06|3615.56|3614.06|3611.56|3610.06|2662
1610017200000|2021-01-07 11:00:00|3608.56|3607.06|3608.56|3607.06|3608.56|3607.06|3604.56|3603.06|11923
1610017500000|2021-01-07 11:05:00|3607.56|3606.06|3610.56|3609.06|3610.56|3609.06|3606.56|3605.06|12588
1610017800000|2021-01-07 11:10:00|3609.56|3608.06|3612.56|3611.06|3612.56|3611.06|3609.56|3608.06|5226
1610018100000|2021-01-07 11:15:00|3613.56|3612.06|3613.56|3612.06|3614.56|3613.06|3612.56|3611.06|5188
1610018400000|2021-01-07 11:20:00|3614.56|3613.06|3612.56|3611.06|3614.56|3613.06|3612.56|3611.06|2291
1610018700000|2021-01-07 11:25:00|3611.56|3610.06|3611.56|3610.06|3612.56|3611.06|3610.56|3609.06|1923
1610019000000|2021-01-07 11:30:00|3612.56|3611.06|3614.56|3613.06|3615.56|3614.06|3612.56|3611.06|2234
1610019300000|2021-01-07 11:35:00|3615.56|3614.06|3613.56|3612.06|3615.56|3614.06|3613.56|3612.06|6958
1610019600000|2021-01-07 11:40:00|3614.56|3613.06|3612.56|3611.06|3615.56|3614.06|3611.56|3610.06|6623
1610019900000|2021-01-07 11:45:00|3611.56|3610.06|3614.56|3613.06|3615.56|3614.06|3611.56|3610.06|3105
1610020200000|2021-01-07 11:50:00|3615.56|3614.06|3614.56|3613.06|3615.56|3614.06|3612.56|3611.06|2360
1610020500000|2021-01-07 11:55:00|3613.56|3612.06|3609.56|3608.06|3613.56|3612.06|3609.56|3608.06|12467
1610020800000|2021-01-07 12:00:00|3610.56|3609.06|3610.56|3609.06|3611.56|3610.06|3608.56|3607.06|7160
1610021100000|2021-01-07 12:05:00|3611.56|3610.06|3610.56|3609.06|3611.56|3610.06|3610.56|3609.06|1523
1610021400000|2021-01-07 12:10:00|3611.56|3610.06|3614.56|3613.06|3615.56|3614.06|3610.56|3609.06|5125
1610021700000|2021-01-07 12:15:00|3613.56|3612.06|3614.56|3613.06|3615.56|3614.06|3613.56|3612.06|2735
1610022000000|2021-01-07 12:20:00|3613.56|3612.06|3613.56|3612.06|3614.56|3613.06|3612.56|3611.06|823
1610022300000|2021-01-07 12:25:00|3614.56|3613.06|3615.56|3614.06|3616.56|3615.06|3614.56|3613.06|2689
1610022600000|2021-01-07 12:30:00|3616.56|3615.06|3616.56|3615.06|3617.56|3616.06|3615.56|3614.06|2270
1610022900000|2021-01-07 12:35:00|3615.56|3614.06|3617.56|3616.06|3617.56|3616.06|3615.56|3614.06|5653
1610023200000|2021-01-07 12:40:00|3616.93|3615.43|3618.93|3617.43|3618.93|3617.43|3615.93|3614.43|4308
1610023500000|2021-01-07 12:45:00|3619.93|3618.43|3615.93|3614.43|3619.93|3618.43|3615.93|3614.43|1352
1610023800000|2021-01-07 12:50:00|3614.93|3613.43|3615.93|3614.43|3617.93|3616.43|3613.93|3612.43|2068
1610024100000|2021-01-07 12:55:00|3616.93|3615.43|3616.93|3615.43|3616.93|3615.43|3615.93|3614.43|924
1610024400000|2021-01-07 13:00:00|3615.93|3614.43|3616.93|3615.43|3617.93|3616.43|3615.93|3614.43|1458
1610024700000|2021-01-07 13:05:00|3615.93|3614.43|3615.93|3614.43|3616.93|3615.43|3614.93|3613.43|944
1610025000000|2021-01-07 13:10:00|3616.43|3614.93|3614.93|3613.43|3616.93|3615.43|3612.93|3611.43|3134
1610025300000|2021-01-07 13:15:00|3613.93|3612.43|3614.93|3613.43|3615.93|3614.43|3613.93|3612.43|2413
1610025600000|2021-01-07 13:20:00|3615.93|3614.43|3615.93|3614.43|3616.93|3615.43|3613.93|3612.43|1639
1610025900000|2021-01-07 13:25:00|3614.93|3613.43|3612.93|3611.43|3614.93|3613.43|3611.93|3610.43|1894
1610026200000|2021-01-07 13:30:00|3613.93|3612.43|3615.93|3614.43|3615.93|3614.43|3613.93|3612.43|1609
1610026500000|2021-01-07 13:35:00|3614.93|3613.43|3615.93|3614.43|3615.93|3614.43|3613.93|3612.43|2885
1610026800000|2021-01-07 13:40:00|3616.93|3615.43|3615.93|3614.43|3616.93|3615.43|3615.93|3614.43|3720
1610027100000|2021-01-07 13:45:00|3616.43|3614.93|3614.93|3613.43|3616.93|3615.43|3614.93|3613.43|2084
1610027400000|2021-01-07 13:50:00|3613.93|3612.43|3614.93|3613.43|3615.93|3614.43|3613.93|3612.43|3133
1610027700000|2021-01-07 13:55:00|3615.93|3614.43|3614.93|3613.43|3615.93|3614.43|3614.93|3613.43|1462
1610028000000|2021-01-07 14:00:00|3615.43|3613.93|3615.93|3614.43|3616.93|3615.43|3614.93|3613.43|2492
1610028300000|2021-01-07 14:05:00|3616.93|3615.43|3619.93|3618.43|3619.93|3618.43|3616.93|3615.43|2643
1610028600000|2021-01-07 14:10:00|3620.93|3619.43|3620.93|3619.43|3620.93|3619.43|3620.93|3619.43|2535
1610028900000|2021-01-07 14:15:00|3621.93|3620.43|3621.93|3620.43|3622.93|3621.43|3621.93|3620.43|5818
1610029200000|2021-01-07 14:20:00|3622.93|3621.43|3621.93|3620.43|3622.93|3621.43|3621.93|3620.43|1372
1610029500000|2021-01-07 14:25:00|3622.93|3621.43|3622.93|3621.43|3622.93|3621.43|3621.93|3620.43|5122
1610029800000|2021-01-07 14:30:00|3621.93|3620.43|3623.93|3622.43|3625.93|3624.43|3621.93|3620.43|6929
1610030100000|2021-01-07 14:35:00|3624.93|3623.43|3623.93|3622.43|3626.93|3625.43|3623.93|3622.43|17557
1610030400000|2021-01-07 14:40:00|3624.93|3623.43|3624.93|3623.43|3625.93|3624.43|3622.93|3621.43|7681
1610030700000|2021-01-07 14:45:00|3625.93|3624.43|3626.93|3625.43|3627.93|3626.43|3624.93|3623.43|4973
1610031000000|2021-01-07 14:50:00|3627.93|3626.43|3627.93|3626.43|3627.93|3626.43|3625.93|3624.43|4997
1610031300000|2021-01-07 14:55:00|3628.93|3627.43|3628.93|3627.43|3631.93|3630.43|3628.93|3627.43|9609
1610031600000|2021-01-07 15:00:00|3629.93|3628.43|3630.93|3629.43|3630.93|3629.43|3628.93|3627.43|13265
1610031900000|2021-01-07 15:05:00|3631.93|3630.43|3631.93|3630.43|3631.93|3630.43|3628.93|3627.43|7512
1610032200000|2021-01-07 15:10:00|3632.05|3630.55|3629.05|3627.55|3633.05|3631.55|3629.05|3627.55|8084
1610032500000|2021-01-07 15:15:00|3630.05|3628.55|3630.05|3628.55|3631.05|3629.55|3627.05|3625.55|7033
1610032800000|2021-01-07 15:20:00|3631.05|3629.55|3628.05|3626.55|3632.05|3630.55|3628.05|3626.55|10921
1610033100000|2021-01-07 15:25:00|3629.05|3627.55|3629.05|3627.55|3630.05|3628.55|3628.05|3626.55|8390
1610033400000|2021-01-07 15:30:00|3628.05|3626.55|3630.05|3628.55|3631.05|3629.55|3627.05|3625.55|9648
1610033700000|2021-01-07 15:35:00|3631.05|3629.55|3633.05|3631.55|3634.05|3632.55|3631.05|3629.55|4158
1610034000000|2021-01-07 15:40:00|3632.05|3630.55|3633.05|3631.55|3633.05|3631.55|3631.05|3629.55|4918
1610034300000|2021-01-07 15:45:00|3632.05|3630.55|3633.05|3631.55|3633.05|3631.55|3632.05|3630.55|20223
1610034600000|2021-01-07 15:50:00|3632.05|3630.55|3632.05|3630.55|3633.05|3631.55|3631.05|3629.55|5622
1610034900000|2021-01-07 15:55:00|3633.05|3631.55|3635.05|3633.55|3636.05|3634.55|3633.05|3631.55|12923
1610035200000|2021-01-07 16:00:00|3636.05|3634.55|3635.05|3633.55|3637.05|3635.55|3634.05|3632.55|19705
1610035500000|2021-01-07 16:05:00|3634.05|3632.55|3629.05|3627.55|3634.05|3632.55|3629.05|3627.55|14072
1610035800000|2021-01-07 16:10:00|3630.05|3628.55|3628.05|3626.55|3630.05|3628.55|3628.05|3626.55|9351
1610036100000|2021-01-07 16:15:00|3629.05|3627.55|3628.05|3626.55|3629.05|3627.55|3627.05|3625.55|14054
1610036400000|2021-01-07 16:20:00|3629.05|3627.55|3631.05|3629.55|3631.05|3629.55|3629.05|3627.55|6651
1610036700000|2021-01-07 16:25:00|3632.05|3630.55|3629.05|3627.55|3632.05|3630.55|3629.05|3627.55|20347
1610037000000|2021-01-07 16:30:00|3631.05|3629.55|3625.05|3623.55|3632.05|3630.55|3623.05|3621.55|62956
1610037300000|2021-01-07 16:35:00|3626.05|3624.55|3627.05|3625.55|3627.55|3626.05|3623.05|3621.55|34922
1610037600000|2021-01-07 16:40:00|3628.05|3626.55|3626.05|3624.55|3628.05|3626.55|3625.05|3623.55|5600
1610037900000|2021-01-07 16:45:00|3625.05|3623.55|3624.05|3622.55|3627.05|3625.55|3624.05|3622.55|4549
1610038200000|2021-01-07 16:50:00|3623.05|3621.55|3622.05|3620.55|3624.05|3622.55|3621.05|3619.55|7323
1610038500000|2021-01-07 16:55:00|3621.05|3619.55|3621.05|3619.55|3622.05|3620.55|3620.05|3618.55|7429
1610038800000|2021-01-07 17:00:00|3622.05|3620.55|3621.05|3619.55|3622.05|3620.55|3621.05|3619.55|1988
1610039100000|2021-01-07 17:05:00|3622.05|3620.55|3621.05|3619.55|3622.05|3620.55|3620.05|3618.55|2890
1610039400000|2021-01-07 17:10:00|3620.55|3619.05|3619.05|3617.55|3621.05|3619.55|3619.05|3617.55|1055
1610039700000|2021-01-07 17:15:00|3620.05|3618.55|3620.05|3618.55|3621.05|3619.55|3619.05|3617.55|4321
1610040000000|2021-01-07 17:20:00|3619.05|3617.55|3619.05|3617.55|3621.05|3619.55|3619.05|3617.55|1435
1610040300000|2021-01-07 17:25:00|3618.05|3616.55|3620.05|3618.55|3620.05|3618.55|3618.05|3616.55|1089
1610040600000|2021-01-07 17:30:00|3619.05|3617.55|3620.05|3618.55|3620.05|3618.55|3619.05|3617.55|1345
1610040900000|2021-01-07 17:35:00|3619.05|3617.55|3619.05|3617.55|3620.05|3618.55|3619.05|3617.55|418
1610041200000|2021-01-07 17:40:00|3618.55|3617.05|3619.05|3617.55|3619.05|3617.55|3618.55|3617.05|1276
1610041500000|2021-01-07 17:45:00|3620.05|3618.55|3619.05|3617.55|3620.05|3618.55|3619.05|3617.55|550
1610041800000|2021-01-07 17:50:00|3619.55|3618.05|3622.05|3620.55|3622.05|3620.55|3619.05|3617.55|1637
1610042100000|2021-01-07 17:55:00|||||||||238
1610042400000|2021-01-07 18:00:00|3623.05|3621.55|3624.05|3622.55|3624.05|3622.55|3623.05|3621.55|882
1610042700000|2021-01-07 18:05:00|3623.05|3621.55|3621.05|3619.55|3624.05|3622.55|3621.05|3619.55|1151
1610043000000|2021-01-07 18:10:00|3622.05|3620.55|3622.05|3620.55|3622.05|3620.55|3621.05|3619.55|1306
1610043300000|2021-01-07 18:15:00|3623.05|3621.55|3622.05|3620.55|3623.05|3621.55|3622.05|3620.55|590
1610043600000|2021-01-07 18:20:00|3621.05|3619.55|3621.05|3619.55|3621.05|3619.55|3621.05|3619.55|174
1610043900000|2021-01-07 18:25:00|3622.05|3620.55|3620.05|3618.55|3622.05|3620.55|3620.05|3618.55|751
1610044200000|2021-01-07 18:30:00|3621.05|3619.55|3621.05|3619.55|3622.05|3620.55|3620.05|3618.55|1645
1610044500000|2021-01-07 18:35:00|3622.05|3620.55|3624.05|3622.55|3624.05|3622.55|3621.05|3619.55|2100
1610044800000|2021-01-07 18:40:00|3623.05|3621.55|3624.05|3622.55|3625.05|3623.55|3623.05|3621.55|1199
1610045100000|2021-01-07 18:45:00|3623.05|3621.55|3621.05|3619.55|3623.05|3621.55|3620.05|3618.55|2471
1610045400000|2021-01-07 18:50:00|3622.05|3620.55|3622.05|3620.55|3622.05|3620.55|3621.05|3619.55|564
1610045700000|2021-01-07 18:55:00|3623.05|3621.55|3623.05|3621.55|3623.05|3621.55|3622.05|3620.55|554
1610046000000|2021-01-07 19:00:00|3624.05|3622.55|3625.05|3623.55|3625.05|3623.55|3623.05|3621.55|446
1610046300000|2021-01-07 19:05:00|3624.05|3622.55|3624.05|3622.55|3625.05|3623.55|3624.05|3622.55|191
1610046600000|2021-01-07 19:10:00|3625.05|3623.55|3624.05|3622.55|3625.05|3623.55|3623.05|3621.55|546
1610046900000|2021-01-07 19:15:00|3623.55|3622.05|3624.05|3622.55|3624.05|3622.55|3623.05|3621.55|458
1610047200000|2021-01-07 19:20:00|3623.05|3621.55|3624.05|3622.55|3624.05|3622.55|3623.05|3621.55|298
1610047500000|2021-01-07 19:25:00|3623.55|3622.05|3622.05|3620.55|3624.05|3622.55|3622.05|3620.55|716
1610047800000|2021-01-07 19:30:00|3623.05|3621.55|3624.05|3622.55|3624.05|3622.55|3623.05|3621.55|600
1610048100000|2021-01-07 19:35:00|3623.05|3621.55|3625.05|3623.55|3625.05|3623.55|3623.05|3621.55|681
1610048400000|2021-01-07 19:40:00|3624.05|3622.55|3625.05|3623.55|3625.05|3623.55|3624.05|3622.55|394
1610048700000|2021-01-07 19:45:00|3624.05|3622.55|3624.05|3622.55|3625.05|3623.55|3623.05|3621.55|990
1610049000000|2021-01-07 19:50:00|3623.05|3621.55|3624.05|3622.55|3624.05|3622.55|3623.05|3621.55|411
1610049300000|2021-01-07 19:55:00|3625.05|3623.55|3627.05|3625.55|3627.05|3625.55|3624.05|3622.55|1120
1610049600000|2021-01-07 20:00:00|3626.05|3624.55|3629.05|3627.55|3629.05|3627.55|3626.05|3624.55|1564
1610049900000|2021-01-07 20:05:00|3628.05|3626.55|3628.05|3626.55|3629.05|3627.55|3628.05|3626.55|867
1610050200000|2021-01-07 20:10:00|3627.05|3625.55|3625.55|3624.05|3628.05|3626.55|3624.05|3622.55|1963
1610050500000|2021-01-07 20:15:00|3625.05|3623.55|3627.05|3625.55|3627.05|3625.55|3625.05|3623.55|343
1610050800000|2021-01-07 20:20:00|3626.05|3624.55|3629.05|3627.55|3629.05|3627.55|3626.05|3624.55|470
1610051100000|2021-01-07 20:25:00|3630.05|3628.55|3629.05|3627.55|3630.05|3628.55|3628.05|3626.55|913
1610051400000|2021-01-07 20:30:00|3628.05|3626.55|3628.05|3626.55|3629.05|3627.55|3627.05|3625.55|1243
1610051700000|2021-01-07 20:35:00|3627.05|3625.55|3629.05|3627.55|3629.05|3627.55|3627.05|3625.55|671
1610052000000|2021-01-07 20:40:00|3628.05|3626.55|3629.05|3627.55|3629.05|3627.55|3627.05|3625.55|847
1610052300000|2021-01-07 20:45:00|3630.05|3628.55|3629.05|3627.55|3630.05|3628.55|3629.05|3627.55|705
1610052600000|2021-01-07 20:50:00|3628.05|3626.55|3631.05|3629.55|3631.05|3629.55|3628.05|3626.55|1411
1610052900000|2021-01-07 20:55:00|3630.05|3628.55|3628.05|3626.55|3630.05|3628.55|3626.05|3624.55|5606
1610053200000|2021-01-07 21:00:00|3627|3624|3625.1|3622.1|3628.9|3625.9|3624.4|3621.4|3901
1610053500000|2021-01-07 21:05:00|3625.3|3622.3|3625.9|3622.9|3628.9|3625.9|3624.7|3621.7|0
1610053800000|2021-01-07 21:10:00|3625.7|3622.7|3628.8|3625.8|3629.2|3626.2|3625.5|3622.5|0
1610054100000|2021-01-07 21:15:00|3628.7|3625.7|3628.9|3625.9|3629.3|3626.3|3628.6|3625.6|0
1610054400000|2021-01-07 21:20:00|3629|3626|3628.8|3625.8|3629.1|3626.1|3628.2|3625.2|0
1610054700000|2021-01-07 21:25:00|3628.6|3625.6|3628.4|3625.4|3628.8|3625.8|3628.2|3625.2|0
1610055000000|2021-01-07 21:30:00|3629|3626|3628.6|3625.6|3630.1|3627.1|3628.2|3625.2|0
1610055300000|2021-01-07 21:35:00|3628.2|3625.2|3628.2|3625.2|3628.8|3625.8|3627.3|3624.3|0
1610055600000|2021-01-07 21:40:00|3628|3625|3627.1|3624.1|3628.6|3625.6|3627.1|3624.1|0
1610055900000|2021-01-07 21:45:00|3627.3|3624.3|3626.7|3623.7|3627.8|3624.8|3626.3|3623.3|0
1610056200000|2021-01-07 21:50:00|3626.9|3623.9|3627.1|3624.1|3628.2|3625.2|3626.7|3623.7|0
1610056500000|2021-01-07 21:55:00|3627.3|3624.3|3627.9|3624.9|3628|3625|3626.3|3623.3|0
1610056800000|2021-01-07 22:00:00|3628|3625|3628.7|3625.7|3628.9|3625.9|3627.8|3624.8|0
1610057100000|2021-01-07 22:05:00|3628.6|3625.6|3628.3|3625.3|3628.6|3625.6|3628.2|3625.2|0
1610057400000|2021-01-07 22:10:00|3628.2|3625.2|3628.2|3625.2|3628.3|3625.3|3628.2|3625.2|0
1610057700000|2021-01-07 22:15:00|3628.7|3625.7|3628.7|3625.7|3628.7|3625.7|3628.7|3625.7|0
1610058000000|2021-01-07 22:20:00|3628.6|3625.6|3629|3626|3629|3626|3628.6|3625.6|0
1610058300000|2021-01-07 22:25:00|3628.7|3625.7|3628.9|3625.9|3629|3626|3628.4|3625.4|0
1610058600000|2021-01-07 22:30:00|3629.3|3626.3|3629|3626|3629.3|3626.3|3629|3626|0
1610058900000|2021-01-07 22:35:00|3628.7|3625.7|3629|3626|3629.1|3626.1|3628.7|3625.7|0
1610059200000|2021-01-07 22:40:00|3628.9|3625.9|3629|3626|3629.3|3626.3|3628.9|3625.9|0
1610059500000|2021-01-07 22:45:00|3628.9|3625.9|3628.9|3625.9|3629|3626|3628.9|3625.9|0
1610059800000|2021-01-07 22:50:00|3629.3|3626.3|3629.2|3626.2|3629.4|3626.4|3629.2|3626.2|0
1610060100000|2021-01-07 22:55:00|3629.3|3626.3|3629.3|3626.3|3629.3|3626.3|3629.2|3626.2|0
1610060400000|2021-01-07 23:00:00|3628.4|3625.4|3627.7|3624.7|3629|3626|3626.2|3623.2|0
1610060700000|2021-01-07 23:05:00|3627.5|3624.5|3626.8|3623.8|3627.7|3624.7|3626.6|3623.6|0
1610061000000|2021-01-07 23:10:00|3627|3624|3627.9|3624.9|3627.9|3624.9|3626.8|3623.8|0
1610061300000|2021-01-07 23:15:00|3627.7|3624.7|3627.4|3624.4|3627.8|3624.8|3626.8|3623.8|0
1610061600000|2021-01-07 23:20:00|3627.9|3624.9|3628.1|3625.1|3629.4|3626.4|3627.9|3624.9|0
1610061900000|2021-01-07 23:25:00|3628|3625|3625.7|3622.7|3628.1|3625.1|3625.7|3622.7|0
1610062200000|2021-01-07 23:30:00|3625.9|3622.9|3626.8|3623.8|3626.8|3623.8|3625.3|3622.3|0
1610062500000|2021-01-07 23:35:00|3627|3624|3629.2|3626.2|3629.8|3626.8|3627|3624|0
1610062800000|2021-01-07 23:40:00|3629.4|3626.4|3630.2|3627.2|3630.4|3627.4|3628.9|3625.9|0
1610063100000|2021-01-07 23:45:00|3630.4|3627.4|3632|3629|3632.3|3629.3|3630.2|3627.2|0
1610063400000|2021-01-07 23:50:00|3632.2|3629.2|3631.5|3628.5|3632.4|3629.4|3630.9|3627.9|0
1610063700000|2021-01-07 23:55:00|3631.7|3628.7|3630.7|3627.7|3631.7|3628.7|3629.6|3626.6|0
1610064000000|2021-01-08 00:00:00|3631.1|3628.1|3629.2|3626.2|3631.1|3628.1|3628.3|3625.3|0
1610064300000|2021-01-08 00:05:00|3629.4|3626.4|3631.5|3628.5|3631.7|3628.7|3628.5|3625.5|0
1610064600000|2021-01-08 00:10:00|3631.3|3628.3|3629.6|3626.6|3631.5|3628.5|3629.6|3626.6|0
1610064900000|2021-01-08 00:15:00|3629.4|3626.4|3631.3|3629.3|3631.3|3629.3|3626.3|3624.3|462
1610065200000|2021-01-08 00:20:00|3630.8|3628.8|3632.3|3630.3|3632.3|3630.3|3630.8|3628.8|113
1610065500000|2021-01-08 00:25:00|3631.8|3629.8|3637.3|3635.3|3637.3|3635.3|3631.8|3629.8|349
1610065800000|2021-01-08 00:30:00|3637.8|3635.8|3633.3|3631.3|3638.3|3636.3|3633.3|3631.3|145
1610066100000|2021-01-08 00:35:00|3632.3|3630.3|3634.3|3632.3|3634.3|3632.3|3632.3|3630.3|215
1610066400000|2021-01-08 00:40:00|3633.3|3631.3|3635.3|3633.3|3636.3|3634.3|3633.3|3631.3|257
1610066700000|2021-01-08 00:45:00|3636.3|3634.3|3637.8|3635.8|3638.3|3636.3|3635.3|3633.3|175
1610067000000|2021-01-08 00:50:00|3637.3|3635.3|3640.3|3638.3|3640.3|3638.3|3637.3|3635.3|538
1610067300000|2021-01-08 00:55:00|3641.3|3639.3|3642.3|3640.3|3642.3|3640.3|3641.3|3639.3|232
1610067600000|2021-01-08 01:00:00|3643.3|3641.3|3640.3|3638.3|3643.3|3641.3|3640.3|3638.3|296
1610067900000|2021-01-08 01:05:00|3639.3|3637.3|3640.3|3638.3|3640.3|3638.3|3639.3|3637.3|209
1610068200000|2021-01-08 01:10:00|3639.3|3637.3|3639.3|3637.3|3640.3|3638.3|3639.3|3637.3|78
1610068500000|2021-01-08 01:15:00|3638.3|3636.3|3637.3|3635.3|3638.8|3636.8|3637.3|3635.3|307
1610068800000|2021-01-08 01:20:00|3636.8|3634.8|3638.3|3636.3|3638.3|3636.3|3636.3|3634.3|290
1610069100000|2021-01-08 01:25:00|3639.3|3637.3|3639.3|3637.3|3639.3|3637.3|3638.3|3636.3|73
1610069400000|2021-01-08 01:30:00|3638.3|3636.3|3643.3|3641.3|3644.3|3642.3|3638.3|3636.3|1113
1610069700000|2021-01-08 01:35:00|3643.8|3641.8|3644.3|3642.3|3644.3|3642.3|3642.3|3640.3|381
1610070000000|2021-01-08 01:40:00|3643.8|3641.8|3643.3|3641.3|3644.3|3642.3|3641.3|3639.3|440
1610070300000|2021-01-08 01:45:00|3643.8|3641.8|3643.3|3641.3|3645.3|3643.3|3643.3|3641.3|373
1610070600000|2021-01-08 01:50:00|3643.8|3641.8|3643.3|3641.3|3644.3|3642.3|3643.3|3641.3|122
1610070900000|2021-01-08 01:55:00|3642.3|3640.3|3643.3|3641.3|3644.3|3642.3|3642.3|3640.3|245
1610071200000|2021-01-08 02:00:00|3643.8|3641.8|3645.3|3643.3|3645.3|3643.3|3643.3|3641.3|204
1610071500000|2021-01-08 02:05:00|3645.8|3643.8|3643.8|3641.8|3646.3|3644.3|3642.3|3640.3|233
1610071800000|2021-01-08 02:10:00|3643.3|3641.3|3645.3|3643.3|3646.3|3644.3|3643.3|3641.3|90
1610072100000|2021-01-08 02:15:00|3645.8|3643.8|3645.8|3643.8|3646.3|3644.3|3645.3|3643.3|177
1610072400000|2021-01-08 02:20:00|3645.3|3643.3|3645.3|3643.3|3646.3|3644.3|3644.3|3642.3|140
1610072700000|2021-01-08 02:25:00|3646.3|3644.3|3647.3|3645.3|3648.3|3646.3|3645.3|3643.3|305
1610073000000|2021-01-08 02:30:00|3646.3|3644.3|3647.8|3645.8|3648.3|3646.3|3646.3|3644.3|297
1610073300000|2021-01-08 02:35:00|3647.3|3645.3|3645.3|3643.3|3648.3|3646.3|3645.3|3643.3|66
1610073600000|2021-01-08 02:40:00|3646.3|3644.3|3648.3|3646.3|3648.3|3646.3|3646.3|3644.3|89
1610073900000|2021-01-08 02:45:00|3647.3|3645.3|3647.3|3645.3|3647.8|3645.8|3646.3|3644.3|46
1610074200000|2021-01-08 02:50:00|3646.3|3644.3|3645.3|3643.3|3646.8|3644.8|3645.3|3643.3|117
1610074500000|2021-01-08 02:55:00|3644.3|3642.3|3645.3|3643.3|3645.3|3643.3|3644.3|3642.3|108
1610074800000|2021-01-08 03:00:00|3645.8|3643.8|3646.3|3644.3|3647.3|3645.3|3645.8|3643.8|44
1610075100000|2021-01-08 03:05:00|3645.8|3643.8|3646.3|3644.3|3646.8|3644.8|3644.3|3642.3|34
1610075400000|2021-01-08 03:10:00|3645.8|3643.8|3646.3|3644.3|3646.3|3644.3|3645.3|3643.3|43
1610075700000|2021-01-08 03:15:00|3646.8|3644.8|3648.3|3646.3|3648.3|3646.3|3646.3|3644.3|150
1610076000000|2021-01-08 03:20:00|3647.8|3645.8|3648.3|3646.3|3649.3|3647.3|3647.3|3645.3|490
1610076300000|2021-01-08 03:25:00|3649.3|3647.3|3648.3|3646.3|3649.3|3647.3|3647.8|3645.8|525
1610076600000|2021-01-08 03:30:00|3647.3|3645.3|3647.3|3645.3|3648.3|3646.3|3647.3|3645.3|62
1610076900000|2021-01-08 03:35:00|3647.8|3645.8|3646.3|3644.3|3647.8|3645.8|3646.3|3644.3|54
1610077200000|2021-01-08 03:40:00|3647.3|3645.3|3647.3|3645.3|3647.3|3645.3|3646.3|3644.3|32
1610077500000|2021-01-08 03:45:00|3648.3|3646.3|3649.3|3647.3|3649.3|3647.3|3648.3|3646.3|370
1610077800000|2021-01-08 03:50:00|3648.8|3646.8|3649.3|3647.3|3649.3|3647.3|3648.8|3646.8|12
1610078100000|2021-01-08 03:55:00|||||||||54
1610078400000|2021-01-08 04:00:00|3650.3|3648.3|3648.3|3646.3|3650.3|3648.3|3648.3|3646.3|472
1610078700000|2021-01-08 04:05:00|3648.8|3646.8|3646.3|3644.3|3648.8|3646.8|3646.3|3644.3|134
1610079000000|2021-01-08 04:10:00|3645.3|3643.3|3645.3|3643.3|3647.3|3645.3|3645.3|3643.3|63
1610079300000|2021-01-08 04:15:00|3644.8|3642.8|3645.3|3643.3|3646.3|3644.3|3644.3|3642.3|54
1610079600000|2021-01-08 04:20:00|3646.3|3644.3|3645.3|3643.3|3646.3|3644.3|3645.3|3643.3|49
1610079900000|2021-01-08 04:25:00|3645.8|3643.8|3642.3|3640.3|3645.8|3643.8|3642.3|3640.3|138
1610080200000|2021-01-08 04:30:00|3643.3|3641.3|3643.8|3641.8|3644.3|3642.3|3642.3|3640.3|33
1610080500000|2021-01-08 04:35:00|3644.3|3642.3|3645.3|3643.3|3646.3|3644.3|3644.3|3642.3|104
1610080800000|2021-01-08 04:40:00|3644.8|3642.8|3647.3|3645.3|3647.3|3645.3|3644.3|3642.3|36
1610081100000|2021-01-08 04:45:00|3646.3|3644.3|3648.3|3646.3|3648.3|3646.3|3646.3|3644.3|246
1610081400000|2021-01-08 04:50:00|3647.3|3645.3|3647.3|3645.3|3647.8|3645.8|3646.3|3644.3|67
1610081700000|2021-01-08 04:55:00|3646.3|3644.3|3647.3|3645.3|3648.3|3646.3|3646.3|3644.3|343
1610082000000|2021-01-08 05:00:00|3648.3|3646.3|3648.3|3646.3|3649.3|3647.3|3647.3|3645.3|137
1610082300000|2021-01-08 05:05:00|3648.8|3646.8|3649.3|3647.3|3649.3|3647.3|3648.3|3646.3|88
1610082600000|2021-01-08 05:10:00|3650.3|3648.3|3649.3|3647.3|3650.3|3648.3|3649.3|3647.3|539
1610082900000|2021-01-08 05:15:00|3649.8|3647.8|3650.3|3648.3|3650.3|3648.3|3649.3|3647.3|346
1610083200000|2021-01-08 05:20:00|||||||||181
1610083500000|2021-01-08 05:25:00|3649.3|3647.3|3649.3|3647.3|3650.3|3648.3|3649.3|3647.3|132
1610083800000|2021-01-08 05:30:00|3649.8|3647.8|3649.3|3647.3|3650.3|3648.3|3649.3|3647.3|37
1610084100000|2021-01-08 05:35:00|3649.8|3647.8|3649.3|3647.3|3650.3|3648.3|3648.3|3646.3|118
1610084400000|2021-01-08 05:40:00|3648.8|3646.8|3648.3|3646.3|3650.3|3648.3|3648.3|3646.3|164
1610084700000|2021-01-08 05:45:00|3647.3|3645.3|3648.3|3646.3|3648.3|3646.3|3647.3|3645.3|162
1610085000000|2021-01-08 05:50:00|3647.3|3645.3|3649.3|3647.3|3649.3|3647.3|3647.3|3645.3|116
1610085300000|2021-01-08 05:55:00|3648.8|3646.8|3650.3|3648.3|3650.3|3648.3|3648.3|3646.3|422
1610085600000|2021-01-08 06:00:00|3651.3|3649.3|3650.3|3648.3|3651.8|3649.8|3649.3|3647.3|879
1610085900000|2021-01-08 06:05:00|3650.8|3648.8|3656.8|3654.8|3658.3|3656.3|3650.3|3648.3|1666
1610086200000|2021-01-08 06:10:00|3657.3|3655.3|3656.3|3654.3|3659.3|3657.3|3656.3|3654.3|296
1610086500000|2021-01-08 06:15:00|3656.8|3654.8|3656.3|3654.3|3657.3|3655.3|3655.3|3653.3|101
1610086800000|2021-01-08 06:20:00|3655.3|3653.3|3654.3|3652.3|3656.3|3654.3|3654.3|3652.3|531
1610087100000|2021-01-08 06:25:00|3653.3|3651.3|3654.3|3652.3|3654.3|3652.3|3653.3|3651.3|318
1610087400000|2021-01-08 06:30:00|3653.3|3651.3|3651.3|3649.3|3653.3|3651.3|3651.3|3649.3|258
1610087700000|2021-01-08 06:35:00|3652.3|3650.3|3652.3|3650.3|3654.3|3652.3|3652.3|3650.3|321
1610088000000|2021-01-08 06:40:00|3651.8|3649.8|3651.3|3649.3|3652.3|3650.3|3651.3|3649.3|160
1610088300000|2021-01-08 06:45:00|3651.8|3649.8|3655.3|3653.3|3655.3|3653.3|3651.3|3649.3|219
1610088600000|2021-01-08 06:50:00|3654.8|3652.8|3653.3|3651.3|3655.3|3653.3|3653.3|3651.3|262
1610088900000|2021-01-08 06:55:00|3653.8|3651.8|3654.3|3652.3|3654.3|3652.3|3653.3|3651.3|650
1610089200000|2021-01-08 07:00:00|3654.05|3652.55|3653.05|3651.55|3655.05|3653.55|3651.05|3649.55|1758
1610089500000|2021-01-08 07:05:00|3652.05|3650.55|3654.05|3652.55|3657.05|3655.55|3652.05|3650.55|2079
1610089800000|2021-01-08 07:10:00|3653.55|3652.05|3655.05|3653.55|3655.05|3653.55|3653.05|3651.55|629
1610090100000|2021-01-08 07:15:00|3654.05|3652.55|3652.05|3650.55|3655.05|3653.55|3652.05|3650.55|322
1610090400000|2021-01-08 07:20:00|3651.05|3649.55|3649.05|3647.55|3652.05|3650.55|3648.05|3646.55|1711
1610090700000|2021-01-08 07:25:00|3648.05|3646.55|3651.05|3649.55|3652.05|3650.55|3648.05|3646.55|836
1610091000000|2021-01-08 07:30:00|3652.05|3650.55|3652.05|3650.55|3653.05|3651.55|3650.05|3648.55|1205
1610091300000|2021-01-08 07:35:00|3651.05|3649.55|3651.55|3650.05|3653.05|3651.55|3650.05|3648.55|984
1610091600000|2021-01-08 07:40:00|3651.05|3649.55|3652.05|3650.55|3652.05|3650.55|3649.05|3647.55|666
1610091900000|2021-01-08 07:45:00|3653.05|3651.55|3656.05|3654.55|3656.05|3654.55|3652.05|3650.55|2599
1610092200000|2021-01-08 07:50:00|3657.05|3655.55|3655.05|3653.55|3657.05|3655.55|3653.05|3651.55|2379
1610092500000|2021-01-08 07:55:00|3656.05|3654.55|3655.05|3653.55|3656.05|3654.55|3653.05|3651.55|3682
1610092800000|2021-01-08 08:00:00|3654.05|3652.55|3657.05|3655.55|3659.05|3657.55|3648.05|3646.55|12962
1610093100000|2021-01-08 08:05:00|3658.05|3656.55|3651.05|3649.55|3658.05|3656.55|3650.05|3648.55|9713
1610093400000|2021-01-08 08:10:00|3651.55|3650.05|3648.05|3646.55|3652.05|3650.55|3648.05|3646.55|10858
1610093700000|2021-01-08 08:15:00|3649.05|3647.55|3652.05|3650.55|3653.05|3651.55|3649.05|3647.55|17250
1610094000000|2021-01-08 08:20:00|3653.05|3651.55|3648.05|3646.55|3653.05|3651.55|3648.05|3646.55|3213
1610094300000|2021-01-08 08:25:00|3647.05|3645.55|3649.05|3647.55|3652.05|3650.55|3647.05|3645.55|7952
1610094600000|2021-01-08 08:30:00|3648.05|3646.55|3649.05|3647.55|3650.05|3648.55|3646.05|3644.55|8881
1610094900000|2021-01-08 08:35:00|3650.05|3648.55|3654.05|3652.55|3655.05|3653.55|3649.05|3647.55|11393
1610095200000|2021-01-08 08:40:00|3654.24|3652.74|3655.24|3653.74|3655.24|3653.74|3652.24|3650.74|3668
1610095500000|2021-01-08 08:45:00|3654.24|3652.74|3652.24|3650.74|3654.24|3652.74|3651.24|3649.74|6917
1610095800000|2021-01-08 08:50:00|3653.24|3651.74|3647.24|3645.74|3653.24|3651.74|3644.24|3642.74|7734
1610096100000|2021-01-08 08:55:00|3648.24|3646.74|3648.24|3646.74|3649.24|3647.74|3646.24|3644.74|3473
1610096400000|2021-01-08 09:00:00|3647.24|3645.74|3644.24|3642.74|3648.24|3646.74|3644.24|3642.74|4564
1610096700000|2021-01-08 09:05:00|3645.24|3643.74|3642.24|3640.74|3646.24|3644.74|3641.24|3639.74|4397
1610097000000|2021-01-08 09:10:00|3643.24|3641.74|3640.24|3638.74|3643.24|3641.74|3639.24|3637.74|5033
1610097300000|2021-01-08 09:15:00|3641.24|3639.74|3644.24|3642.74|3644.24|3642.74|3639.24|3637.74|8939
1610097600000|2021-01-08 09:20:00|3643.24|3641.74|3639.24|3637.74|3644.24|3642.74|3639.24|3637.74|3082
1610097900000|2021-01-08 09:25:00|3638.24|3636.74|3635.24|3633.74|3638.24|3636.74|3634.24|3632.74|4128
1610098200000|2021-01-08 09:30:00|3636.24|3634.74|3637.24|3635.74|3637.24|3635.74|3634.24|3632.74|8917
1610098500000|2021-01-08 09:35:00|3638.24|3636.74|3639.24|3637.74|3639.24|3637.74|3636.24|3634.74|4810
1610098800000|2021-01-08 09:40:00|3640.24|3638.74|3640.24|3638.74|3640.24|3638.74|3637.24|3635.74|4704
1610099100000|2021-01-08 09:45:00|3641.24|3639.74|3642.24|3640.74|3643.24|3641.74|3641.24|3639.74|5762
1610099400000|2021-01-08 09:50:00|3643.24|3641.74|3645.24|3643.74|3646.24|3644.74|3642.24|3640.74|5636
1610099700000|2021-01-08 09:55:00|3646.24|3644.74|3644.24|3642.74|3647.24|3645.74|3640.24|3638.74|9384
1610100000000|2021-01-08 10:00:00|3643.24|3641.74|3645.24|3643.74|3646.24|3644.74|3643.24|3641.74|2351
1610100300000|2021-01-08 10:05:00|3646.24|3644.74|3642.24|3640.74|3646.24|3644.74|3641.24|3639.74|10876
1610100600000|2021-01-08 10:10:00|3643.24|3641.74|3642.24|3640.74|3643.24|3641.74|3641.24|3639.74|2744
1610100900000|2021-01-08 10:15:00|3641.24|3639.74|3641.24|3639.74|3642.24|3640.74|3641.24|3639.74|2094
1610101200000|2021-01-08 10:20:00|3642.24|3640.74|3642.24|3640.74|3643.24|3641.74|3641.24|3639.74|5802
1610101500000|2021-01-08 10:25:00|3641.24|3639.74|3641.24|3639.74|3642.24|3640.74|3641.24|3639.74|3912
1610101800000|2021-01-08 10:30:00|3642.24|3640.74|3641.24|3639.74|3643.24|3641.74|3641.24|3639.74|3404
1610102100000|2021-01-08 10:35:00|3642.24|3640.74|3643.24|3641.74|3644.24|3642.74|3641.24|3639.74|2852
1610102400000|2021-01-08 10:40:00|3642.24|3640.74|3639.24|3637.74|3643.24|3641.74|3639.24|3637.74|6359
1610102700000|2021-01-08 10:45:00|3638.24|3636.74|3642.24|3640.74|3642.24|3640.74|3638.24|3636.74|2268
1610103000000|2021-01-08 10:50:00|3641.24|3639.74|3642.24|3640.74|3643.24|3641.74|3641.24|3639.74|6187
1610103300000|2021-01-08 10:55:00|3643.24|3641.74|3644.24|3642.74|3645.24|3643.74|3642.24|3640.74|12759
1610103600000|2021-01-08 11:00:00|3643.24|3641.74|3643.24|3641.74|3645.24|3643.74|3642.24|3640.74|6295
1610103900000|2021-01-08 11:05:00|3644.24|3642.74|3645.24|3643.74|3645.24|3643.74|3643.24|3641.74|10960
1610104200000|2021-01-08 11:10:00|3646.24|3644.74|3647.24|3645.74|3649.24|3647.74|3645.24|3643.74|6847
1610104500000|2021-01-08 11:15:00|3648.24|3646.74|3645.24|3643.74|3648.24|3646.74|3645.24|3643.74|3735
1610104800000|2021-01-08 11:20:00|3646.24|3644.74|3647.24|3645.74|3647.24|3645.74|3646.24|3644.74|2936
1610105100000|2021-01-08 11:25:00|3646.24|3644.74|3647.24|3645.74|3648.24|3646.74|3646.24|3644.74|2343
1610105400000|2021-01-08 11:30:00|3648.24|3646.74|3647.24|3645.74|3649.24|3647.74|3647.24|3645.74|3121
1610105700000|2021-01-08 11:35:00|3646.24|3644.74|3647.24|3645.74|3647.74|3646.24|3645.24|3643.74|2883
1610106000000|2021-01-08 11:40:00|3646.24|3644.74|3646.24|3644.74|3647.24|3645.74|3646.24|3644.74|2727
1610106300000|2021-01-08 11:45:00|3647.24|3645.74|3646.24|3644.74|3647.24|3645.74|3645.24|3643.74|3682
1610106600000|2021-01-08 11:50:00|3645.24|3643.74|3647.24|3645.74|3647.24|3645.74|3645.24|3643.74|1208
1610106900000|2021-01-08 11:55:00|3646.24|3644.74|3643.24|3641.74|3646.24|3644.74|3643.24|3641.74|3836
1610107200000|2021-01-08 12:00:00|3644.24|3642.74|3643.24|3641.74|3644.24|3642.74|3643.24|3641.74|1835
1610107500000|2021-01-08 12:05:00|3642.24|3640.74|3643.24|3641.74|3643.24|3641.74|3642.24|3640.74|2064
1610107800000|2021-01-08 12:10:00|3644.24|3642.74|3645.24|3643.74|3645.24|3643.74|3644.24|3642.74|1986
1610108100000|2021-01-08 12:15:00|3646.24|3644.74|3647.24|3645.74|3647.24|3645.74|3646.24|3644.74|2480
1610108400000|2021-01-08 12:20:00|3646.24|3644.74|3646.24|3644.74|3647.24|3645.74|3646.24|3644.74|1348
1610108700000|2021-01-08 12:25:00|3647.24|3645.74|3647.24|3645.74|3647.24|3645.74|3646.24|3644.74|627
1610109000000|2021-01-08 12:30:00|3646.24|3644.74|3645.24|3643.74|3646.24|3644.74|3645.24|3643.74|2386
1610109300000|2021-01-08 12:35:00|3646.24|3644.74|3644.24|3642.74|3647.24|3645.74|3644.24|3642.74|3623
1610109600000|2021-01-08 12:40:00|3644.03|3642.53|3644.03|3642.53|3645.03|3643.53|3644.03|3642.53|868
1610109900000|2021-01-08 12:45:00|3645.03|3643.53|3644.03|3642.53|3645.03|3643.53|3643.03|3641.53|1871
1610110200000|2021-01-08 12:50:00|3643.03|3641.53|3644.03|3642.53|3644.03|3642.53|3643.03|3641.53|4815
1610110500000|2021-01-08 12:55:00|3643.03|3641.53|3643.03|3641.53|3644.03|3642.53|3643.03|3641.53|1412
1610110800000|2021-01-08 13:00:00|3644.03|3642.53|3645.03|3643.53|3645.03|3643.53|3643.03|3641.53|2889
1610111100000|2021-01-08 13:05:00|3644.03|3642.53|3644.03|3642.53|3645.03|3643.53|3644.03|3642.53|2953
1610111400000|2021-01-08 13:10:00|3645.03|3643.53|3644.03|3642.53|3645.03|3643.53|3643.03|3641.53|1782
1610111700000|2021-01-08 13:15:00|3643.03|3641.53|3643.03|3641.53|3644.03|3642.53|3643.03|3641.53|1906
1610112000000|2021-01-08 13:20:00|3642.03|3640.53|3642.03|3640.53|3643.03|3641.53|3642.03|3640.53|1022
1610112300000|2021-01-08 13:25:00|3643.03|3641.53|3642.03|3640.53|3643.03|3641.53|3642.03|3640.53|1466
1610112600000|2021-01-08 13:30:00|3639.03|3637.53|3639.03|3637.53|3641.03|3639.53|3638.03|3636.53|9630
1610112900000|2021-01-08 13:35:00|3638.03|3636.53|3644.03|3642.53|3645.03|3643.53|3638.03|3636.53|3760
1610113200000|2021-01-08 13:40:00|3644.53|3643.03|3644.03|3642.53|3645.03|3643.53|3642.03|3640.53|3540
1610113500000|2021-01-08 13:45:00|3643.03|3641.53|3640.03|3638.53|3643.03|3641.53|3640.03|3638.53|1893
1610113800000|2021-01-08 13:50:00|3641.03|3639.53|3637.03|3635.53|3641.03|3639.53|3637.03|3635.53|8240
1610114100000|2021-01-08 13:55:00|3638.03|3636.53|3636.03|3634.53|3638.03|3636.53|3635.03|3633.53|13223
1610114400000|2021-01-08 14:00:00|3637.03|3635.53|3637.03|3635.53|3637.03|3635.53|3635.03|3633.53|3593
1610114700000|2021-01-08 14:05:00|3638.03|3636.53|3642.03|3640.53|3642.03|3640.53|3638.03|3636.53|9303
1610115000000|2021-01-08 14:10:00|3641.03|3639.53|3642.03|3640.53|3642.03|3640.53|3640.03|3638.53|4650
1610115300000|2021-01-08 14:15:00|3643.03|3641.53|3641.03|3639.53|3643.03|3641.53|3641.03|3639.53|3155
1610115600000|2021-01-08 14:20:00|3640.03|3638.53|3641.03|3639.53|3643.03|3641.53|3640.03|3638.53|2290
1610115900000|2021-01-08 14:25:00|3640.03|3638.53|3640.03|3638.53|3641.03|3639.53|3640.03|3638.53|2818
1610116200000|2021-01-08 14:30:00|3641.03|3639.53|3641.03|3639.53|3644.03|3642.53|3638.03|3636.53|6387
1610116500000|2021-01-08 14:35:00|3642.03|3640.53|3637.03|3635.53|3643.03|3641.53|3637.03|3635.53|3752
1610116800000|2021-01-08 14:40:00|3638.03|3636.53|3643.03|3641.53|3643.03|3641.53|3637.03|3635.53|3574
1610117100000|2021-01-08 14:45:00|3642.03|3640.53|3640.03|3638.53|3643.03|3641.53|3637.03|3635.53|3671
1610117400000|2021-01-08 14:50:00|3639.03|3637.53|3642.03|3640.53|3643.03|3641.53|3638.03|3636.53|2131
1610117700000|2021-01-08 14:55:00|3641.03|3639.53|3642.03|3640.53|3644.03|3642.53|3639.03|3637.53|8014
1610118000000|2021-01-08 15:00:00|3643.03|3641.53|3645.03|3643.53|3646.03|3644.53|3642.03|3640.53|10868
1610118300000|2021-01-08 15:05:00|3646.03|3644.53|3646.03|3644.53|3648.03|3646.53|3644.03|3642.53|9904
1610118600000|2021-01-08 15:10:00|3646.26|3644.76|3644.26|3642.76|3647.26|3645.76|3644.26|3642.76|3642
1610118900000|2021-01-08 15:15:00|3643.26|3641.76|3645.26|3643.76|3647.26|3645.76|3643.26|3641.76|5930
1610119200000|2021-01-08 15:20:00|3646.26|3644.76|3639.26|3637.76|3646.26|3644.76|3638.26|3636.76|8691
1610119500000|2021-01-08 15:25:00|3640.26|3638.76|3631.26|3629.76|3640.26|3638.76|3631.26|3629.76|11850
1610119800000|2021-01-08 15:30:00|3631.76|3630.26|3633.26|3631.76|3635.26|3633.76|3631.76|3630.26|7373
1610120100000|2021-01-08 15:35:00|3632.26|3630.76|3635.26|3633.76|3636.26|3634.76|3632.26|3630.76|6616
1610120400000|2021-01-08 15:40:00|3636.26|3634.76|3640.26|3638.76|3641.26|3639.76|3636.26|3634.76|6467
1610120700000|2021-01-08 15:45:00|3641.26|3639.76|3644.26|3642.76|3644.26|3642.76|3640.26|3638.76|5117
1610121000000|2021-01-08 15:50:00|3643.26|3641.76|3641.26|3639.76|3644.26|3642.76|3640.26|3638.76|6860
1610121300000|2021-01-08 15:55:00|3640.26|3638.76|3639.26|3637.76|3640.26|3638.76|3638.26|3636.76|4598
1610121600000|2021-01-08 16:00:00|3638.26|3636.76|3639.26|3637.76|3641.26|3639.76|3638.26|3636.76|5172
1610121900000|2021-01-08 16:05:00|3640.26|3638.76|3637.26|3635.76|3640.26|3638.76|3637.26|3635.76|7680
1610122200000|2021-01-08 16:10:00|3638.26|3636.76|3635.26|3633.76|3638.26|3636.76|3635.26|3633.76|5642
1610122500000|2021-01-08 16:15:00|3636.26|3634.76|3635.26|3633.76|3636.26|3634.76|3633.26|3631.76|8885
1610122800000|2021-01-08 16:20:00|3634.26|3632.76|3635.26|3633.76|3636.26|3634.76|3633.26|3631.76|12130
1610123100000|2021-01-08 16:25:00|3634.26|3632.76|3636.26|3634.76|3637.26|3635.76|3634.26|3632.76|16931
1610123400000|2021-01-08 16:30:00|3637.26|3635.76|3645.26|3643.76|3645.26|3643.76|3634.26|3632.76|61637
1610123700000|2021-01-08 16:35:00|3646.26|3644.76|3644.26|3642.76|3646.26|3644.76|3644.26|3642.76|29716
1610124000000|2021-01-08 16:40:00|3643.26|3641.76|3644.26|3642.76|3645.26|3643.76|3643.26|3641.76|13576
1610124300000|2021-01-08 16:45:00|3645.26|3643.76|3645.26|3643.76|3645.26|3643.76|3643.26|3641.76|5544
1610124600000|2021-01-08 16:50:00|3644.26|3642.76|3645.26|3643.76|3645.26|3643.76|3643.26|3641.76|8480
1610124900000|2021-01-08 16:55:00|3646.26|3644.76|3648.26|3646.76|3648.26|3646.76|3645.26|3643.76|8928
1610125200000|2021-01-08 17:00:00|3647.26|3645.76|3642.26|3640.76|3647.26|3645.76|3642.26|3640.76|3688
1610125500000|2021-01-08 17:05:00|3643.26|3641.76|3647.26|3645.76|3647.26|3645.76|3642.26|3640.76|2427
1610125800000|2021-01-08 17:10:00|3646.26|3644.76|3649.26|3647.76|3649.26|3647.76|3646.26|3644.76|1582
1610126100000|2021-01-08 17:15:00|3650.26|3648.76|3650.26|3648.76|3651.26|3649.76|3649.26|3647.76|2700
1610126400000|2021-01-08 17:20:00|3649.76|3648.26|3650.26|3648.76|3650.26|3648.76|3649.26|3647.76|3448
1610126700000|2021-01-08 17:25:00|3649.76|3648.26|3651.26|3649.76|3651.26|3649.76|3649.26|3647.76|2684
1610127000000|2021-01-08 17:30:00|3650.26|3648.76|3650.26|3648.76|3651.26|3649.76|3649.26|3647.76|1080
1610127300000|2021-01-08 17:35:00|3651.26|3649.76|3650.26|3648.76|3651.26|3649.76|3650.26|3648.76|1412
1610127600000|2021-01-08 17:40:00|3651.26|3649.76|3649.26|3647.76|3651.26|3649.76|3649.26|3647.76|2141
1610127900000|2021-01-08 17:45:00|3648.26|3646.76|3645.26|3643.76|3649.26|3647.76|3645.26|3643.76|4532
1610128200000|2021-01-08 17:50:00|3646.26|3644.76|3648.26|3646.76|3648.26|3646.76|3646.26|3644.76|2105
1610128500000|2021-01-08 17:55:00|3647.26|3645.76|3646.26|3644.76|3649.26|3647.76|3645.26|3643.76|1263
1610128800000|2021-01-08 18:00:00|3645.26|3643.76|3644.26|3642.76|3646.26|3644.76|3643.26|3641.76|2525
1610129100000|2021-01-08 18:05:00|3645.26|3643.76|3644.26|3642.76|3645.26|3643.76|3644.26|3642.76|1731
1610129400000|2021-01-08 18:10:00|3644.76|3643.26|3644.26|3642.76|3646.26|3644.76|3643.26|3641.76|838
1610129700000|2021-01-08 18:15:00|3643.26|3641.76|3638.26|3636.76|3644.26|3642.76|3638.26|3636.76|1906
1610130000000|2021-01-08 18:20:00|3637.26|3635.76|3635.26|3633.76|3638.26|3636.76|3633.26|3631.76|4005
1610130300000|2021-01-08 18:25:00|3636.26|3634.76|3639.26|3637.76|3639.26|3637.76|3635.26|3633.76|2212
1610130600000|2021-01-08 18:30:00|3638.26|3636.76|3635.26|3633.76|3639.26|3637.76|3635.26|3633.76|1205
1610130900000|2021-01-08 18:35:00|3634.26|3632.76|3634.26|3632.76|3637.26|3635.76|3630.26|3628.76|4351
1610131200000|2021-01-08 18:40:00|3633.26|3631.76|3634.26|3632.76|3634.26|3632.76|3629.26|3627.76|3024
1610131500000|2021-01-08 18:45:00|3633.26|3631.76|3634.26|3632.76|3635.26|3633.76|3631.26|3629.76|2020
1610131800000|2021-01-08 18:50:00|3633.76|3632.26|3635.26|3633.76|3635.26|3633.76|3633.26|3631.76|614
1610132100000|2021-01-08 18:55:00|3634.26|3632.76|3637.26|3635.76|3637.26|3635.76|3634.26|3632.76|1276
1610132400000|2021-01-08 19:00:00|3636.26|3634.76|3637.26|3635.76|3639.26|3637.76|3636.26|3634.76|1207
1610132700000|2021-01-08 19:05:00|3638.26|3636.76|3639.76|3638.26|3641.26|3639.76|3637.26|3635.76|1451
1610133000000|2021-01-08 19:10:00|3640.26|3638.76|3639.26|3637.76|3642.26|3640.76|3639.26|3637.76|926
1610133300000|2021-01-08 19:15:00|3638.26|3636.76|3640.26|3638.76|3641.26|3639.76|3638.26|3636.76|1440
1610133600000|2021-01-08 19:20:00|3639.26|3637.76|3639.26|3637.76|3640.26|3638.76|3637.26|3635.76|1351
1610133900000|2021-01-08 19:25:00|3638.26|3636.76|3641.26|3639.76|3641.26|3639.76|3637.26|3635.76|1216
1610134200000|2021-01-08 19:30:00|3640.26|3638.76|3640.26|3638.76|3642.26|3640.76|3640.26|3638.76|915
1610134500000|2021-01-08 19:35:00|3641.26|3639.76|3641.26|3639.76|3642.26|3640.76|3640.26|3638.76|1034
1610134800000|2021-01-08 19:40:00|3640.26|3638.76|3638.26|3636.76|3640.26|3638.76|3637.26|3635.76|845
1610135100000|2021-01-08 19:45:00|3637.26|3635.76|3642.26|3640.76|3642.26|3640.76|3637.26|3635.76|352
1610135400000|2021-01-08 19:50:00|3641.76|3640.26|3643.26|3641.76|3645.26|3643.76|3641.26|3639.76|2019
1610135700000|2021-01-08 19:55:00|3644.26|3642.76|3644.26|3642.76|3645.26|3643.76|3643.26|3641.76|599
1610136000000|2021-01-08 20:00:00|3645.26|3643.76|3646.26|3644.76|3647.26|3645.76|3644.26|3642.76|626
1610136300000|2021-01-08 20:05:00|3645.26|3643.76|3648.26|3646.76|3648.26|3646.76|3645.26|3643.76|886
1610136600000|2021-01-08 20:10:00|3647.26|3645.76|3647.26|3645.76|3648.26|3646.76|3646.26|3644.76|353
1610136900000|2021-01-08 20:15:00|3648.26|3646.76|3646.26|3644.76|3648.26|3646.76|3644.76|3643.26|627
1610137200000|2021-01-08 20:20:00|3645.26|3643.76|3645.26|3643.76|3647.26|3645.76|3644.26|3642.76|1019
1610137500000|2021-01-08 20:25:00|3646.26|3644.76|3646.76|3645.26|3647.26|3645.76|3644.26|3642.76|522
1610137800000|2021-01-08 20:30:00|3647.26|3645.76|3649.26|3647.76|3649.26|3647.76|3645.26|3643.76|812
1610138100000|2021-01-08 20:35:00|3650.26|3648.76|3651.26|3649.76|3651.26|3649.76|3649.26|3647.76|1312
1610138400000|2021-01-08 20:40:00|3650.26|3648.76|3650.26|3648.76|3651.26|3649.76|3649.26|3647.76|561
1610138700000|2021-01-08 20:45:00|3651.26|3649.76|3652.26|3650.76|3652.26|3650.76|3650.26|3648.76|1224
1610139000000|2021-01-08 20:50:00|3653.26|3651.76|3654.26|3652.76|3655.26|3653.76|3651.26|3649.76|2957
1610139300000|2021-01-08 20:55:00|3655.26|3653.76|3657.26|3655.76|3658.26|3656.76|3654.76|3653.26|6179
1610139600000|2021-01-08 21:00:00|3655.91|3652.91|3657.41|3654.41|3660.21|3657.21|3655.11|3652.11|145
1610139900000|2021-01-08 21:05:00|3657.61|3654.61|3654.91|3651.91|3657.61|3654.61|3654.31|3651.31|0
1610140200000|2021-01-08 21:10:00|3655.01|3652.01|3657.01|3654.01|3657.41|3654.41|3654.51|3651.51|0
1610140500000|2021-01-08 21:15:00|3656.91|3653.91|3656.31|3653.31|3657.01|3654.01|3656.31|3653.31|0
1610140800000|2021-01-08 21:20:00|3656.51|3653.51|3655.81|3652.81|3656.51|3653.51|3655.71|3652.71|0
1610141100000|2021-01-08 21:25:00|3655.91|3652.91|3656.21|3653.21|3656.31|3653.31|3655.61|3652.61|0
1610141400000|2021-01-08 21:30:00|3656.31|3653.31|3654.81|3651.81|3656.51|3653.51|3654.81|3651.81|0
1610141700000|2021-01-08 21:35:00|3655.01|3652.01|3656.31|3653.31|3656.31|3653.31|3655.01|3652.01|0
1610142000000|2021-01-08 21:40:00|3656.11|3653.11|3656.81|3653.81|3656.81|3653.81|3656.11|3653.11|0
1610142300000|2021-01-08 21:45:00|3656.51|3653.51|3657.21|3654.21|3657.21|3654.21|3656.31|3653.31|0
1610142600000|2021-01-08 21:50:00|3657.41|3654.41|3656.21|3653.21|3658.01|3655.01|3656.21|3653.21|0
1610142900000|2021-01-08 21:55:00|3656.01|3653.01|3655.61|3652.61|3656.21|3653.21|3655.31|3652.31|0
1610319600000|2021-01-10 23:00:00|3649.61|3646.61|3652.41|3649.41|3654.41|3651.41|3649.41|3646.41|0
1610319900000|2021-01-10 23:05:00|3652.51|3649.51|3652.41|3649.41|3654.11|3651.11|3651.61|3648.61|0
1610320200000|2021-01-10 23:10:00|3652.61|3649.61|3651.11|3648.11|3653.71|3650.71|3650.11|3647.11|0
1610320500000|2021-01-10 23:15:00|3651.01|3648.01|3651.11|3648.11|3652.21|3649.21|3650.51|3647.51|0
1610320800000|2021-01-10 23:20:00|3651.41|3648.41|3652.11|3649.11|3652.71|3649.71|3649.21|3646.21|0
1610321100000|2021-01-10 23:25:00|3651.91|3648.91|3651.61|3648.61|3653.31|3650.31|3650.91|3647.91|0
1610321400000|2021-01-10 23:30:00|3651.81|3648.81|3651.61|3648.61|3651.81|3648.81|3649.91|3646.91|0
1610321700000|2021-01-10 23:35:00|3651.41|3648.41|3651.11|3648.11|3651.91|3648.91|3650.31|3647.31|0
1610322000000|2021-01-10 23:40:00|3650.91|3647.91|3648.31|3645.31|3651.51|3648.51|3648.31|3645.31|0
1610322300000|2021-01-10 23:45:00|3648.11|3645.11|3649.11|3646.11|3650.01|3647.01|3647.81|3644.81|0
1610322600000|2021-01-10 23:50:00|3649.01|3646.01|3647.81|3644.81|3649.11|3646.11|3647.61|3644.61|0
1610322900000|2021-01-10 23:55:00|3647.91|3644.91|3649.91|3646.91|3649.91|3646.91|3647.41|3644.41|0
1610323200000|2021-01-11 00:00:00|3650.01|3647.01|3652.81|3649.81|3653.41|3650.41|3649.31|3646.31|0
1610323500000|2021-01-11 00:05:00|3652.71|3649.71|3649.91|3646.91|3652.71|3649.71|3649.51|3646.51|0
1610323800000|2021-01-11 00:10:00|3649.81|3646.81|3651.71|3648.71|3653.11|3650.11|3649.31|3646.31|0
1610324100000|2021-01-11 00:15:00|3651.61|3648.61|3645.51|3643.51|3651.61|3648.61|3642.51|3640.51|1170
1610324400000|2021-01-11 00:20:00|3645.01|3643.01|3646.51|3644.51|3646.51|3644.51|3644.51|3642.51|252
1610324700000|2021-01-11 00:25:00|3646.01|3644.01|3646.01|3644.01|3646.51|3644.51|3645.51|3643.51|98
1610325000000|2021-01-11 00:30:00|3646.51|3644.51|3643.51|3641.51|3646.51|3644.51|3643.51|3641.51|190
1610325300000|2021-01-11 00:35:00|3642.51|3640.51|3643.51|3641.51|3643.51|3641.51|3641.51|3639.51|204
1610325600000|2021-01-11 00:40:00|3642.51|3640.51|3643.51|3641.51|3643.51|3641.51|3642.51|3640.51|88
1610325900000|2021-01-11 00:45:00|3643.01|3641.01|3645.51|3643.51|3645.51|3643.51|3642.51|3640.51|64
1610326200000|2021-01-11 00:50:00|3646.01|3644.01|3645.51|3643.51|3646.01|3644.01|3644.01|3642.01|69
1610326500000|2021-01-11 00:55:00|3646.01|3644.01|3643.01|3641.01|3646.51|3644.51|3642.51|3640.51|338
1610326800000|2021-01-11 01:00:00|3642.51|3640.51|3641.51|3639.51|3643.01|3641.01|3641.51|3639.51|298
1610327100000|2021-01-11 01:05:00|3640.51|3638.51|3640.51|3638.51|3641.51|3639.51|3640.51|3638.51|142
1610327400000|2021-01-11 01:10:00|3641.51|3639.51|3641.51|3639.51|3642.01|3640.01|3640.51|3638.51|63
1610327700000|2021-01-11 01:15:00|3642.51|3640.51|3640.51|3638.51|3642.51|3640.51|3639.51|3637.51|162
1610328000000|2021-01-11 01:20:00|3641.01|3639.01|3643.51|3641.51|3644.51|3642.51|3640.51|3638.51|210
1610328300000|2021-01-11 01:25:00|3644.01|3642.01|3645.51|3643.51|3645.51|3643.51|3644.01|3642.01|116
1610328600000|2021-01-11 01:30:00|3645.01|3643.01|3644.51|3642.51|3645.51|3643.51|3643.51|3641.51|129
1610328900000|2021-01-11 01:35:00|3643.51|3641.51|3638.51|3636.51|3643.51|3641.51|3638.51|3636.51|382
1610329200000|2021-01-11 01:40:00|3639.51|3637.51|3638.51|3636.51|3641.51|3639.51|3638.51|3636.51|200
1610329500000|2021-01-11 01:45:00|3639.51|3637.51|3641.51|3639.51|3641.51|3639.51|3638.51|3636.51|82
1610329800000|2021-01-11 01:50:00|3641.01|3639.01|3640.51|3638.51|3642.01|3640.01|3639.51|3637.51|37
1610330100000|2021-01-11 01:55:00|3641.01|3639.01|3637.51|3635.51|3641.01|3639.01|3637.51|3635.51|68
1610330400000|2021-01-11 02:00:00|3638.01|3636.01|3634.51|3632.51|3638.51|3636.51|3634.51|3632.51|553
1610330700000|2021-01-11 02:05:00|3635.51|3633.51|3631.01|3629.01|3635.51|3633.51|3630.51|3628.51|866
1610331000000|2021-01-11 02:10:00|3631.51|3629.51|3633.51|3631.51|3634.51|3632.51|3631.01|3629.01|64
1610331300000|2021-01-11 02:15:00|3634.51|3632.51|3634.51|3632.51|3634.51|3632.51|3632.51|3630.51|146
1610331600000|2021-01-11 02:20:00|3633.51|3631.51|3636.51|3634.51|3637.01|3635.01|3633.51|3631.51|85
1610331900000|2021-01-11 02:25:00|3637.51|3635.51|3638.51|3636.51|3638.51|3636.51|3636.51|3634.51|51
1610332200000|2021-01-11 02:30:00|3639.51|3637.51|3637.51|3635.51|3639.51|3637.51|3636.51|3634.51|167
1610332500000|2021-01-11 02:35:00|3638.01|3636.01|3635.51|3633.51|3638.51|3636.51|3635.51|3633.51|169
1610332800000|2021-01-11 02:40:00|3635.01|3633.01|3636.51|3634.51|3637.01|3635.01|3634.51|3632.51|56
1610333100000|2021-01-11 02:45:00|3637.01|3635.01|3640.51|3638.51|3640.51|3638.51|3637.01|3635.01|37
1610333400000|2021-01-11 02:50:00|3640.01|3638.01|3639.51|3637.51|3640.51|3638.51|3638.51|3636.51|38
1610333700000|2021-01-11 02:55:00|3639.01|3637.01|3640.01|3638.01|3640.01|3638.01|3636.51|3634.51|191
1610334000000|2021-01-11 03:00:00|3640.51|3638.51|3639.51|3637.51|3640.51|3638.51|3638.51|3636.51|66
1610334300000|2021-01-11 03:05:00|3639.01|3637.01|3637.51|3635.51|3639.01|3637.01|3636.51|3634.51|39
1610334600000|2021-01-11 03:10:00|3637.01|3635.01|3635.01|3633.01|3637.51|3635.51|3633.51|3631.51|216
1610334900000|2021-01-11 03:15:00|3634.51|3632.51|3634.51|3632.51|3637.51|3635.51|3634.01|3632.01|71
1610335200000|2021-01-11 03:20:00|3634.01|3632.01|3633.51|3631.51|3635.51|3633.51|3633.51|3631.51|101
1610335500000|2021-01-11 03:25:00|3634.51|3632.51|3632.51|3630.51|3634.51|3632.51|3631.51|3629.51|58
1610335800000|2021-01-11 03:30:00|3631.51|3629.51|3635.51|3633.51|3635.51|3633.51|3631.51|3629.51|38
1610336100000|2021-01-11 03:35:00|3636.01|3634.01|3633.51|3631.51|3637.01|3635.01|3633.51|3631.51|63
1610336400000|2021-01-11 03:40:00|3634.51|3632.51|3635.51|3633.51|3635.51|3633.51|3633.51|3631.51|85
1610336700000|2021-01-11 03:45:00|3635.01|3633.01|3633.51|3631.51|3635.01|3633.01|3632.51|3630.51|21
1610337000000|2021-01-11 03:50:00|3634.01|3632.01|3634.51|3632.51|3635.51|3633.51|3633.51|3631.51|17
1610337300000|2021-01-11 03:55:00|3635.01|3633.01|3634.51|3632.51|3635.51|3633.51|3633.51|3631.51|6
1610337600000|2021-01-11 04:00:00|3635.51|3633.51|3635.51|3633.51|3636.51|3634.51|3633.51|3631.51|79
1610337900000|2021-01-11 04:05:00|3636.01|3634.01|3635.51|3633.51|3636.51|3634.51|3634.51|3632.51|16
1610338200000|2021-01-11 04:10:00|3635.01|3633.01|3634.51|3632.51|3635.51|3633.51|3634.51|3632.51|9
1610338500000|2021-01-11 04:15:00|3633.51|3631.51|3631.51|3629.51|3634.01|3632.01|3631.01|3629.01|187
1610338800000|2021-01-11 04:20:00|3632.51|3630.51|3631.51|3629.51|3632.51|3630.51|3631.51|3629.51|105
1610339100000|2021-01-11 04:25:00|3632.51|3630.51|3631.51|3629.51|3633.51|3631.51|3631.51|3629.51|58
1610339400000|2021-01-11 04:30:00|3630.51|3628.51|3629.01|3627.01|3631.01|3629.01|3628.51|3626.51|852
1610339700000|2021-01-11 04:35:00|3629.51|3627.51|3629.01|3627.01|3629.51|3627.51|3628.51|3626.51|159
1610340000000|2021-01-11 04:40:00|3628.51|3626.51|3628.51|3626.51|3629.51|3627.51|3628.51|3626.51|118
1610340300000|2021-01-11 04:45:00|3629.51|3627.51|3627.51|3625.51|3629.51|3627.51|3627.51|3625.51|81
1610340600000|2021-01-11 04:50:00|3628.01|3626.01|3628.51|3626.51|3629.51|3627.51|3627.51|3625.51|92
1610340900000|2021-01-11 04:55:00|3627.51|3625.51|3629.51|3627.51|3629.51|3627.51|3626.51|3624.51|113
1610341200000|2021-01-11 05:00:00|3629.01|3627.01|3628.51|3626.51|3629.51|3627.51|3628.51|3626.51|232
1610341500000|2021-01-11 05:05:00|3629.01|3627.01|3629.51|3627.51|3629.51|3627.51|3629.01|3627.01|342
1610341800000|2021-01-11 05:10:00|3628.51|3626.51|3629.51|3627.51|3629.51|3627.51|3628.51|3626.51|357
1610342100000|2021-01-11 05:15:00|3630.01|3628.01|3629.01|3627.01|3630.01|3628.01|3629.01|3627.01|174
1610342400000|2021-01-11 05:20:00|3628.51|3626.51|3629.51|3627.51|3629.51|3627.51|3628.51|3626.51|125
1610342700000|2021-01-11 05:25:00|3629.01|3627.01|3629.51|3627.51|3629.51|3627.51|3628.51|3626.51|9
1610343000000|2021-01-11 05:30:00|3629.01|3627.01|3629.51|3627.51|3629.51|3627.51|3628.51|3626.51|133
1610343300000|2021-01-11 05:35:00|3629.01|3627.01|3629.51|3627.51|3629.51|3627.51|3628.51|3626.51|49
1610343600000|2021-01-11 05:40:00|3629.01|3627.01|3626.51|3624.51|3629.51|3627.51|3626.51|3624.51|114
1610343900000|2021-01-11 05:45:00|3627.51|3625.51|3626.51|3624.51|3627.51|3625.51|3626.51|3624.51|119
1610344200000|2021-01-11 05:50:00|3627.01|3625.01|3626.51|3624.51|3627.51|3625.51|3626.51|3624.51|7
1610344500000|2021-01-11 05:55:00|3627.51|3625.51|3627.51|3625.51|3627.51|3625.51|3627.51|3625.51|169
1610344800000|2021-01-11 06:00:00|3627.01|3625.01|3626.51|3624.51|3627.51|3625.51|3626.51|3624.51|170
1610345100000|2021-01-11 06:05:00|3625.51|3623.51|3623.51|3621.51|3625.51|3623.51|3621.51|3619.51|899
1610345400000|2021-01-11 06:10:00|3623.01|3621.01|3623.51|3621.51|3623.51|3621.51|3622.51|3620.51|306
1610345700000|2021-01-11 06:15:00|3624.51|3622.51|3623.51|3621.51|3624.51|3622.51|3622.51|3620.51|279
1610346000000|2021-01-11 06:20:00|3624.01|3622.01|3625.01|3623.01|3625.51|3623.51|3623.51|3621.51|355
1610346300000|2021-01-11 06:25:00|3624.51|3622.51|3626.01|3624.01|3626.51|3624.51|3624.51|3622.51|288
1610346600000|2021-01-11 06:30:00|3625.51|3623.51|3626.51|3624.51|3626.51|3624.51|3624.51|3622.51|177
1610346900000|2021-01-11 06:35:00|3627.01|3625.01|3627.01|3625.01|3627.51|3625.51|3626.51|3624.51|160
1610347200000|2021-01-11 06:40:00|3627.51|3625.51|3624.51|3622.51|3627.51|3625.51|3624.51|3622.51|133
1610347500000|2021-01-11 06:45:00|3625.01|3623.01|3624.51|3622.51|3625.51|3623.51|3624.51|3622.51|138
1610347800000|2021-01-11 06:50:00|3625.01|3623.01|3625.51|3623.51|3625.51|3623.51|3624.51|3622.51|158
1610348100000|2021-01-11 06:55:00|||||||||154
1610348400000|2021-01-11 07:00:00|3625.26|3623.76|3626.26|3624.76|3626.26|3624.76|3621.26|3619.76|3214
1610348700000|2021-01-11 07:05:00|3626.76|3625.26|3629.26|3627.76|3629.76|3628.26|3626.76|3625.26|1093
1610349000000|2021-01-11 07:10:00|3630.26|3628.76|3629.26|3627.76|3631.26|3629.76|3629.26|3627.76|982
1610349300000|2021-01-11 07:15:00|3629.76|3628.26|3629.26|3627.76|3630.26|3628.76|3629.26|3627.76|834
1610349600000|2021-01-11 07:20:00|3629.76|3628.26|3630.26|3628.76|3630.26|3628.76|3628.26|3626.76|1310
1610349900000|2021-01-11 07:25:00|3631.26|3629.76|3631.26|3629.76|3631.26|3629.76|3630.26|3628.76|775
1610350200000|2021-01-11 07:30:00|3630.76|3629.26|3628.26|3626.76|3630.76|3629.26|3628.26|3626.76|576
1610350500000|2021-01-11 07:35:00|3627.26|3625.76|3625.26|3623.76|3627.26|3625.76|3623.26|3621.76|3349
1610350800000|2021-01-11 07:40:00|3624.76|3623.26|3625.26|3623.76|3627.26|3625.76|3624.26|3622.76|1370
1610351100000|2021-01-11 07:45:00|3624.76|3623.26|3628.26|3626.76|3629.26|3627.76|3624.76|3623.26|1980
1610351400000|2021-01-11 07:50:00|3629.26|3627.76|3630.26|3628.76|3631.26|3629.76|3629.26|3627.76|1096
1610351700000|2021-01-11 07:55:00|3631.26|3629.76|3630.26|3628.76|3631.26|3629.76|3628.26|3626.76|1512
1610352000000|2021-01-11 08:00:00|3631.26|3629.76|3634.26|3632.76|3639.26|3637.76|3630.26|3628.76|16175
1610352300000|2021-01-11 08:05:00|3635.26|3633.76|3641.26|3639.76|3642.26|3640.76|3634.26|3632.76|8875
1610352600000|2021-01-11 08:10:00|3642.26|3640.76|3638.26|3636.76|3642.26|3640.76|3636.26|3634.76|6340
1610352900000|2021-01-11 08:15:00|3639.26|3637.76|3639.26|3637.76|3641.26|3639.76|3638.26|3636.76|3875
1610353200000|2021-01-11 08:20:00|3640.26|3638.76|3632.26|3630.76|3642.26|3640.76|3632.26|3630.76|9200
1610353500000|2021-01-11 08:25:00|3633.26|3631.76|3629.26|3627.76|3633.26|3631.76|3629.26|3627.76|6084
1610353800000|2021-01-11 08:30:00|3628.26|3626.76|3622.26|3620.76|3628.26|3626.76|3620.26|3618.76|14977
1610354100000|2021-01-11 08:35:00|3623.26|3621.76|3630.26|3628.76|3630.26|3628.76|3621.26|3619.76|7472
1610354400000|2021-01-11 08:40:00|3630.46|3628.96|3627.46|3625.96|3631.46|3629.96|3627.46|3625.96|3842
1610354700000|2021-01-11 08:45:00|3626.46|3624.96|3624.46|3622.96|3627.46|3625.96|3624.46|3622.96|1854
1610355000000|2021-01-11 08:50:00|3623.46|3621.96|3623.46|3621.96|3625.46|3623.96|3622.46|3620.96|2769
1610355300000|2021-01-11 08:55:00|3622.46|3620.96|3627.46|3625.96|3628.46|3626.96|3622.46|3620.96|4517
1610355600000|2021-01-11 09:00:00|3628.46|3626.96|3631.46|3629.96|3633.46|3631.96|3627.46|3625.96|3945
1610355900000|2021-01-11 09:05:00|3630.46|3628.96|3630.46|3628.96|3631.46|3629.96|3629.46|3627.96|2045
1610356200000|2021-01-11 09:10:00|3629.46|3627.96|3627.46|3625.96|3630.46|3628.96|3627.46|3625.96|1793
1610356500000|2021-01-11 09:15:00|3626.46|3624.96|3627.46|3625.96|3628.46|3626.96|3626.46|3624.96|2930
1610356800000|2021-01-11 09:20:00|3628.46|3626.96|3630.46|3628.96|3630.46|3628.96|3628.46|3626.96|1672
1610357100000|2021-01-11 09:25:00|3629.46|3627.96|3627.46|3625.96|3629.46|3627.96|3625.46|3623.96|1791
1610357400000|2021-01-11 09:30:00|3628.46|3626.96|3627.46|3625.96|3629.46|3627.96|3625.46|3623.96|1913
1610357700000|2021-01-11 09:35:00|3628.46|3626.96|3625.46|3623.96|3628.46|3626.96|3625.46|3623.96|1381
1610358000000|2021-01-11 09:40:00|3626.46|3624.96|3628.46|3626.96|3629.46|3627.96|3626.46|3624.96|2906
1610358300000|2021-01-11 09:45:00|3627.46|3625.96|3628.46|3626.96|3629.46|3627.96|3627.46|3625.96|3975
1610358600000|2021-01-11 09:50:00|3627.46|3625.96|3626.46|3624.96|3628.46|3626.96|3626.46|3624.96|2525
1610358900000|2021-01-11 09:55:00|3627.46|3625.96|3625.46|3623.96|3627.46|3625.96|3625.46|3623.96|1396
1610359200000|2021-01-11 10:00:00|3624.46|3622.96|3623.46|3621.96|3625.46|3623.96|3623.46|3621.96|2545
1610359500000|2021-01-11 10:05:00|3624.46|3622.96|3628.46|3626.96|3630.46|3628.96|3624.46|3622.96|4347
1610359800000|2021-01-11 10:10:00|3629.46|3627.96|3628.46|3626.96|3629.46|3627.96|3628.46|3626.96|9257
1610360100000|2021-01-11 10:15:00|3629.46|3627.96|3629.46|3627.96|3630.46|3628.96|3628.46|3626.96|5434
1610360400000|2021-01-11 10:20:00|3630.46|3628.96|3629.46|3627.96|3630.46|3628.96|3628.46|3626.96|2154
1610360700000|2021-01-11 10:25:00|3630.46|3628.96|3632.46|3630.96|3632.46|3630.96|3629.46|3627.96|1718
1610361000000|2021-01-11 10:30:00|3633.46|3631.96|3634.46|3632.96|3634.46|3632.96|3631.46|3629.96|2935
1610361300000|2021-01-11 10:35:00|3633.46|3631.96|3633.46|3631.96|3634.46|3632.96|3633.46|3631.96|2396
1610361600000|2021-01-11 10:40:00|3634.46|3632.96|3631.46|3629.96|3634.46|3632.96|3630.46|3628.96|3251
1610361900000|2021-01-11 10:45:00|3632.46|3630.96|3632.46|3630.96|3634.46|3632.96|3632.46|3630.96|2001
1610362200000|2021-01-11 10:50:00|3631.46|3629.96|3632.46|3630.96|3632.46|3630.96|3630.46|3628.96|1845
1610362500000|2021-01-11 10:55:00|3633.46|3631.96|3633.46|3631.96|3633.46|3631.96|3632.46|3630.96|3880
1610362800000|2021-01-11 11:00:00|3632.46|3630.96|3632.46|3630.96|3633.46|3631.96|3631.46|3629.96|5665
1610363100000|2021-01-11 11:05:00|3633.46|3631.96|3632.46|3630.96|3633.46|3631.96|3631.46|3629.96|858
1610363400000|2021-01-11 11:10:00|3631.46|3629.96|3630.46|3628.96|3632.46|3630.96|3630.46|3628.96|1838
1610363700000|2021-01-11 11:15:00|3629.46|3627.96|3631.46|3629.96|3631.46|3629.96|3629.46|3627.96|1910
1610364000000|2021-01-11 11:20:00|3632.46|3630.96|3631.46|3629.96|3632.46|3630.96|3630.46|3628.96|854
1610364300000|2021-01-11 11:25:00|3630.46|3628.96|3630.46|3628.96|3631.46|3629.96|3629.46|3627.96|1115
1610364600000|2021-01-11 11:30:00|3629.46|3627.96|3630.46|3628.96|3632.46|3630.96|3629.46|3627.96|4429
1610364900000|2021-01-11 11:35:00|3631.46|3629.96|3632.46|3630.96|3633.46|3631.96|3630.46|3628.96|1226
1610365200000|2021-01-11 11:40:00|3631.46|3629.96|3630.46|3628.96|3631.46|3629.96|3629.46|3627.96|4963
1610365500000|2021-01-11 11:45:00|3629.46|3627.96|3627.46|3625.96|3630.46|3628.96|3626.46|3624.96|4500
1610365800000|2021-01-11 11:50:00|3628.46|3626.96|3627.46|3625.96|3628.46|3626.96|3627.46|3625.96|3658
1610366100000|2021-01-11 11:55:00|3628.46|3626.96|3628.46|3626.96|3628.46|3626.96|3628.46|3626.96|886
1610366400000|2021-01-11 12:00:00|3629.46|3627.96|3628.46|3626.96|3630.46|3628.96|3628.46|3626.96|1190
1610366700000|2021-01-11 12:05:00|3627.46|3625.96|3627.46|3625.96|3628.46|3626.96|3627.46|3625.96|770
1610367000000|2021-01-11 12:10:00|3626.46|3624.96|3626.46|3624.96|3627.46|3625.96|3626.46|3624.96|2508
1610367300000|2021-01-11 12:15:00|3625.46|3623.96|3625.46|3623.96|3625.46|3623.96|3624.46|3622.96|1921
1610367600000|2021-01-11 12:20:00|3626.46|3624.96|3625.46|3623.96|3626.46|3624.96|3625.46|3623.96|1500
1610367900000|2021-01-11 12:25:00|3624.46|3622.96|3628.46|3626.96|3628.46|3626.96|3623.46|3621.96|3847
1610368200000|2021-01-11 12:30:00|3627.46|3625.96|3625.46|3623.96|3628.46|3626.96|3625.46|3623.96|1557
1610368500000|2021-01-11 12:35:00|3626.46|3624.96|3624.46|3622.96|3627.46|3625.96|3624.46|3622.96|2183
1610368800000|2021-01-11 12:40:00|3624.41|3622.91|3625.41|3623.91|3625.41|3623.91|3623.41|3621.91|5726
1610369100000|2021-01-11 12:45:00|3624.41|3622.91|3624.41|3622.91|3625.41|3623.91|3623.41|3621.91|1919
1610369400000|2021-01-11 12:50:00|3623.41|3621.91|3622.41|3620.91|3624.41|3622.91|3622.41|3620.91|2907
1610369700000|2021-01-11 12:55:00|3623.41|3621.91|3621.41|3619.91|3623.41|3621.91|3621.41|3619.91|5132
1610370000000|2021-01-11 13:00:00|3620.91|3619.41|3617.41|3615.91|3621.41|3619.91|3616.41|3614.91|8839
1610370300000|2021-01-11 13:05:00|3618.41|3616.91|3620.41|3618.91|3620.41|3618.91|3618.41|3616.91|5896
1610370600000|2021-01-11 13:10:00|3619.41|3617.91|3622.41|3620.91|3622.41|3620.91|3619.41|3617.91|3463
1610370900000|2021-01-11 13:15:00|3621.41|3619.91|3617.41|3615.91|3621.41|3619.91|3617.41|3615.91|5702
1610371200000|2021-01-11 13:20:00|3616.41|3614.91|3617.41|3615.91|3619.41|3617.91|3616.41|3614.91|3196
1610371500000|2021-01-11 13:25:00|3618.41|3616.91|3616.41|3614.91|3618.41|3616.91|3616.41|3614.91|3392
1610371800000|2021-01-11 13:30:00|3615.41|3613.91|3613.41|3611.91|3616.91|3615.41|3612.41|3610.91|8651
1610372100000|2021-01-11 13:35:00|3612.41|3610.91|3611.41|3609.91|3615.41|3613.91|3611.41|3609.91|12943
1610372400000|2021-01-11 13:40:00|3610.91|3609.41|3611.41|3609.91|3612.41|3610.91|3609.41|3607.91|7830
1610372700000|2021-01-11 13:45:00|3612.41|3610.91|3608.41|3606.91|3613.41|3611.91|3608.41|3606.91|6466
1610373000000|2021-01-11 13:50:00|3609.41|3607.91|3604.41|3602.91|3609.41|3607.91|3603.41|3601.91|13147
1610373300000|2021-01-11 13:55:00|3603.41|3601.91|3606.41|3604.91|3609.41|3607.91|3603.41|3601.91|8583
1610373600000|2021-01-11 14:00:00|3605.41|3603.91|3607.41|3605.91|3607.41|3605.91|3603.41|3601.91|7498
1610373900000|2021-01-11 14:05:00|3606.41|3604.91|3606.41|3604.91|3609.41|3607.91|3605.41|3603.91|10514
1610374200000|2021-01-11 14:10:00|3607.41|3605.91|3602.41|3600.91|3607.41|3605.91|3602.41|3600.91|7219
1610374500000|2021-01-11 14:15:00|3603.41|3601.91|3596.41|3594.91|3603.41|3601.91|3595.41|3593.91|10066
1610374800000|2021-01-11 14:20:00|3597.41|3595.91|3599.41|3597.91|3600.41|3598.91|3596.41|3594.91|8266
1610375100000|2021-01-11 14:25:00|3598.41|3596.91|3601.41|3599.91|3602.41|3600.91|3598.41|3596.91|4315
1610375400000|2021-01-11 14:30:00|3602.41|3600.91|3612.41|3610.91|3613.41|3611.91|3601.41|3599.91|18342
1610375700000|2021-01-11 14:35:00|3611.91|3610.41|3610.41|3608.91|3613.41|3611.91|3602.41|3600.91|9272
1610376000000|2021-01-11 14:40:00|3609.41|3607.91|3610.41|3608.91|3612.41|3610.91|3607.41|3605.91|4861
1610376300000|2021-01-11 14:45:00|3609.41|3607.91|3609.41|3607.91|3612.41|3610.91|3607.41|3605.91|6172
1610376600000|2021-01-11 14:50:00|3608.41|3606.91|3617.41|3615.91|3617.41|3615.91|3607.41|3605.91|11678
1610376900000|2021-01-11 14:55:00|3618.41|3616.91|3621.41|3619.91|3622.41|3620.91|3617.41|3615.91|15056
1610377200000|2021-01-11 15:00:00|3620.41|3618.91|3618.41|3616.91|3622.41|3620.91|3618.41|3616.91|14467
1610377500000|2021-01-11 15:05:00|3619.41|3617.91|3620.41|3618.91|3621.41|3619.91|3617.41|3615.91|6203
1610377800000|2021-01-11 15:10:00|3619.83|3618.33|3614.83|3613.33|3620.83|3619.33|3613.83|3612.33|6751
1610378100000|2021-01-11 15:15:00|3613.83|3612.33|3618.83|3617.33|3619.83|3618.33|3613.83|3612.33|6428
1610378400000|2021-01-11 15:20:00|3619.83|3618.33|3620.83|3619.33|3621.83|3620.33|3617.83|3616.33|3531
1610378700000|2021-01-11 15:25:00|3621.83|3620.33|3620.83|3619.33|3622.83|3621.33|3619.83|3618.33|4619
1610379000000|2021-01-11 15:30:00|3621.83|3620.33|3620.83|3619.33|3621.83|3620.33|3619.83|3618.33|4184
1610379300000|2021-01-11 15:35:00|3621.83|3620.33|3617.83|3616.33|3621.83|3620.33|3617.83|3616.33|3223
1610379600000|2021-01-11 15:40:00|3618.83|3617.33|3617.83|3616.33|3619.83|3618.33|3616.83|3615.33|4274
1610379900000|2021-01-11 15:45:00|3616.83|3615.33|3615.83|3614.33|3617.83|3616.33|3613.33|3611.83|6030
1610380200000|2021-01-11 15:50:00|3614.83|3613.33|3618.83|3617.33|3618.83|3617.33|3614.83|3613.33|8661
1610380500000|2021-01-11 15:55:00|3617.83|3616.33|3621.83|3620.33|3622.83|3621.33|3617.83|3616.33|4624
1610380800000|2021-01-11 16:00:00|3622.83|3621.33|3618.83|3617.33|3622.83|3621.33|3618.83|3617.33|7472
1610381100000|2021-01-11 16:05:00|3619.83|3618.33|3617.83|3616.33|3619.83|3618.33|3617.83|3616.33|3272
1610381400000|2021-01-11 16:10:00|3618.83|3617.33|3613.83|3612.33|3618.83|3617.33|3612.83|3611.33|9198
1610381700000|2021-01-11 16:15:00|3614.83|3613.33|3616.83|3615.33|3616.83|3615.33|3613.83|3612.33|5226
1610382000000|2021-01-11 16:20:00|3617.83|3616.33|3620.83|3619.33|3621.83|3620.33|3616.83|3615.33|11653
1610382300000|2021-01-11 16:25:00|3621.83|3620.33|3621.83|3620.33|3623.83|3622.33|3620.83|3619.33|18532
1610382600000|2021-01-11 16:30:00|3620.49|3618.99|3620.49|3618.99|3621.49|3619.99|3618.49|3616.99|43897
1610382900000|2021-01-11 16:35:00|3621.49|3619.99|3621.49|3619.99|3622.49|3620.99|3617.49|3615.99|16749
1610383200000|2021-01-11 16:40:00|3620.49|3618.99|3619.49|3617.99|3621.49|3619.99|3619.49|3617.99|4645
1610383500000|2021-01-11 16:45:00|3620.49|3618.99|3621.49|3619.99|3621.49|3619.99|3619.49|3617.99|14803
1610383800000|2021-01-11 16:50:00|3622.49|3620.99|3620.49|3618.99|3622.49|3620.99|3620.49|3618.99|3853
1610384100000|2021-01-11 16:55:00|3621.49|3619.99|3621.49|3619.99|3622.49|3620.99|3620.49|3618.99|1827
1610384400000|2021-01-11 17:00:00|3622.49|3620.99|3621.49|3619.99|3622.49|3620.99|3620.49|3618.99|1712
1610384700000|2021-01-11 17:05:00|3620.49|3618.99|3621.49|3619.99|3622.49|3620.99|3619.49|3617.99|1794
1610385000000|2021-01-11 17:10:00|3622.49|3620.99|3621.49|3619.99|3622.49|3620.99|3620.49|3618.99|581
1610385300000|2021-01-11 17:15:00|3622.49|3620.99|3621.49|3619.99|3622.49|3620.99|3620.49|3618.99|1503
1610385600000|2021-01-11 17:20:00|||||||||2475
1610385900000|2021-01-11 17:25:00|3620.49|3618.99|3621.49|3619.99|3621.49|3619.99|3620.49|3618.99|3765
1610386200000|2021-01-11 17:30:00|3622.49|3620.99|3624.49|3622.99|3624.49|3622.99|3622.49|3620.99|2020
1610386500000|2021-01-11 17:35:00|3623.49|3621.99|3624.49|3622.99|3625.49|3623.99|3623.49|3621.99|2616
1610386800000|2021-01-11 17:40:00|3625.49|3623.99|3624.49|3622.99|3625.49|3623.99|3623.49|3621.99|530
1610387100000|2021-01-11 17:45:00|3625.49|3623.99|3624.49|3622.99|3625.49|3623.99|3624.49|3622.99|530
1610387400000|2021-01-11 17:50:00|3625.49|3623.99|3624.49|3622.99|3625.49|3623.99|3624.49|3622.99|692
1610387700000|2021-01-11 17:55:00|3625.49|3623.99|3624.49|3622.99|3625.49|3623.99|3623.49|3621.99|468
1610388000000|2021-01-11 18:00:00|3624.99|3623.49|3625.49|3623.99|3625.49|3623.99|3624.49|3622.99|677
1610388300000|2021-01-11 18:05:00|3626.49|3624.99|3626.49|3624.99|3627.49|3625.99|3625.49|3623.99|1480
1610388600000|2021-01-11 18:10:00|3627.49|3625.99|3627.49|3625.99|3627.49|3625.99|3626.49|3624.99|354
1610388900000|2021-01-11 18:15:00|3626.49|3624.99|3626.49|3624.99|3627.49|3625.99|3626.49|3624.99|557
1610389200000|2021-01-11 18:20:00|3626.99|3625.49|3625.49|3623.99|3627.49|3625.99|3624.49|3622.99|1051
1610389500000|2021-01-11 18:25:00|3625.99|3624.49|3622.49|3620.99|3625.99|3624.49|3621.49|3619.99|2361
1610389800000|2021-01-11 18:30:00|3623.49|3621.99|3622.49|3620.99|3623.49|3621.99|3621.49|3619.99|399
1610390100000|2021-01-11 18:35:00|3621.49|3619.99|3622.49|3620.99|3622.49|3620.99|3621.49|3619.99|153
1610390400000|2021-01-11 18:40:00|3621.49|3619.99|3619.49|3617.99|3621.49|3619.99|3618.49|3616.99|1104
1610390700000|2021-01-11 18:45:00|3618.49|3616.99|3617.49|3615.99|3619.49|3617.99|3616.49|3614.99|2347
1610391000000|2021-01-11 18:50:00|3617.99|3616.49|3619.49|3617.99|3620.49|3618.99|3617.99|3616.49|943
1610391300000|2021-01-11 18:55:00|3620.49|3618.99|3618.49|3616.99|3620.49|3618.99|3618.49|3616.99|726
1610391600000|2021-01-11 19:00:00|3617.49|3615.99|3618.49|3616.99|3618.49|3616.99|3617.49|3615.99|597
1610391900000|2021-01-11 19:05:00|3617.49|3615.99|3618.49|3616.99|3619.49|3617.99|3617.49|3615.99|876
1610392200000|2021-01-11 19:10:00|3619.49|3617.99|3618.49|3616.99|3619.49|3617.99|3618.49|3616.99|1449
1610392500000|2021-01-11 19:15:00|3619.49|3617.99|3616.49|3614.99|3619.49|3617.99|3616.49|3614.99|934
1610392800000|2021-01-11 19:20:00|3617.49|3615.99|3616.49|3614.99|3618.49|3616.99|3614.49|3612.99|1453
1610393100000|2021-01-11 19:25:00|3615.49|3613.99|3615.49|3613.99|3615.99|3614.49|3614.49|3612.99|459
1610393400000|2021-01-11 19:30:00|3614.99|3613.49|3616.49|3614.99|3617.49|3615.99|3614.49|3612.99|566
1610393700000|2021-01-11 19:35:00|3615.49|3613.99|3616.49|3614.99|3616.49|3614.99|3615.49|3613.99|196
1610394000000|2021-01-11 19:40:00|3617.49|3615.99|3618.49|3616.99|3618.49|3616.99|3616.99|3615.49|291
1610394300000|2021-01-11 19:45:00|3617.49|3615.99|3620.49|3618.99|3621.49|3619.99|3617.49|3615.99|805
1610394600000|2021-01-11 19:50:00|3619.49|3617.99|3621.49|3619.99|3621.49|3619.99|3618.49|3616.99|1049
1610394900000|2021-01-11 19:55:00|3620.99|3619.49|3623.49|3621.99|3624.49|3622.99|3620.49|3618.99|1526
1610395200000|2021-01-11 20:00:00|3622.49|3620.99|3623.49|3621.99|3624.49|3622.99|3622.49|3620.99|820
1610395500000|2021-01-11 20:05:00|3622.99|3621.49|3620.49|3618.99|3622.99|3621.49|3619.49|3617.99|958
1610395800000|2021-01-11 20:10:00|3621.49|3619.99|3620.49|3618.99|3621.49|3619.99|3619.49|3617.99|647
1610396100000|2021-01-11 20:15:00|3621.49|3619.99|3620.49|3618.99|3621.49|3619.99|3618.49|3616.99|900
1610396400000|2021-01-11 20:20:00|3619.49|3617.99|3620.49|3618.99|3620.49|3618.99|3618.49|3616.99|914
1610396700000|2021-01-11 20:25:00|3621.49|3619.99|3619.49|3617.99|3622.49|3620.99|3619.49|3617.99|1258
1610397000000|2021-01-11 20:30:00|3620.49|3618.99|3623.49|3621.99|3624.49|3622.99|3620.49|3618.99|3389
1610397300000|2021-01-11 20:35:00|3622.99|3621.49|3621.49|3619.99|3625.49|3623.99|3621.49|3619.99|1939
1610397600000|2021-01-11 20:40:00|3620.49|3618.99|3621.49|3619.99|3623.49|3621.99|3620.49|3618.99|879
1610397900000|2021-01-11 20:45:00|3622.49|3620.99|3625.49|3623.99|3626.49|3624.99|3621.99|3620.49|1795
1610398200000|2021-01-11 20:50:00|3624.49|3622.99|3622.49|3620.99|3626.49|3624.99|3622.49|3620.99|1834
1610398500000|2021-01-11 20:55:00|3621.49|3619.99|3620.49|3618.99|3622.49|3620.99|3619.49|3617.99|5144
1610398800000|2021-01-11 21:00:00|3620.84|3617.84|3623.84|3620.84|3626.14|3623.14|3618.54|3615.54|8979
1610399100000|2021-01-11 21:05:00|3623.64|3620.64|3622.14|3619.14|3623.64|3620.64|3621.64|3618.64|0
1610399400000|2021-01-11 21:10:00|3622.34|3619.34|3623.64|3620.64|3624.24|3621.24|3621.24|3618.24|0
1610399700000|2021-01-11 21:15:00|3623.74|3620.74|3623.94|3620.94|3623.94|3620.94|3622.54|3619.54|0
1610400000000|2021-01-11 21:20:00|3623.84|3620.84|3622.94|3619.94|3624.14|3621.14|3622.74|3619.74|0
1610400300000|2021-01-11 21:25:00|3623.04|3620.04|3623.14|3620.14|3623.14|3620.14|3622.74|3619.74|0
1610400600000|2021-01-11 21:30:00|3623.24|3620.24|3622.24|3619.24|3623.24|3620.24|3621.74|3618.74|0
1610400900000|2021-01-11 21:35:00|3621.94|3618.94|3621.74|3618.74|3622.24|3619.24|3621.14|3618.14|0
1610401200000|2021-01-11 21:40:00|3621.94|3618.94|3621.94|3618.94|3622.44|3619.44|3621.74|3618.74|0
1610401500000|2021-01-11 21:45:00|3621.74|3618.74|3621.74|3618.74|3622.24|3619.24|3621.34|3618.34|0
1610401800000|2021-01-11 21:50:00|3621.54|3618.54|3620.24|3617.24|3621.94|3618.94|3620.04|3617.04|0
1610402100000|2021-01-11 21:55:00|3620.44|3617.44|3620.84|3617.84|3620.94|3617.94|3620.04|3617.04|0
1610402400000|2021-01-11 22:00:00|3620.94|3617.94|3620.94|3617.94|3621.24|3618.24|3620.64|3617.64|0
1610402700000|2021-01-11 22:05:00|3621.04|3618.04|3621.34|3618.34|3621.34|3618.34|3621.04|3618.04|0
1610403000000|2021-01-11 22:10:00|3621.44|3618.44|3621.44|3618.44|3621.44|3618.44|3621.44|3618.44|0
1610403300000|2021-01-11 22:15:00|3621.54|3618.54|3621.44|3618.44|3621.54|3618.54|3621.34|3618.34|0
1610403600000|2021-01-11 22:20:00|3621.64|3618.64|3621.44|3618.44|3621.64|3618.64|3621.44|3618.44|0
1610403900000|2021-01-11 22:25:00|3621.64|3618.64|3621.64|3618.64|3621.64|3618.64|3621.44|3618.44|0
1610404500000|2021-01-11 22:35:00|3621.54|3618.54|3621.34|3618.34|3621.64|3618.64|3621.34|3618.34|0
1610404800000|2021-01-11 22:40:00|3621.04|3618.04|3621.14|3618.14|3621.34|3618.34|3621.04|3618.04|0
1610405100000|2021-01-11 22:45:00|3621.24|3618.24|3621.64|3618.64|3621.64|3618.64|3621.24|3618.24|0
1610405400000|2021-01-11 22:50:00|3621.74|3618.74|3621.64|3618.64|3621.74|3618.74|3621.64|3618.64|0
1610405700000|2021-01-11 22:55:00|3621.54|3618.54|3621.94|3618.94|3622.24|3619.24|3621.54|3618.54|0
1610406000000|2021-01-11 23:00:00|3623.04|3620.04|3620.64|3617.64|3623.44|3620.44|3619.84|3616.84|0
1610406300000|2021-01-11 23:05:00|3621.04|3618.04|3620.84|3617.84|3621.44|3618.44|3620.14|3617.14|0
1610406600000|2021-01-11 23:10:00|3621.24|3618.24|3622.34|3619.34|3622.84|3619.84|3621.04|3618.04|0
1610406900000|2021-01-11 23:15:00|3622.14|3619.14|3622.74|3619.74|3622.94|3619.94|3621.44|3618.44|0
1610407200000|2021-01-11 23:20:00|3623.14|3620.14|3624.04|3621.04|3624.44|3621.44|3622.84|3619.84|0
1610407500000|2021-01-11 23:25:00|3624.14|3621.14|3624.04|3621.04|3624.24|3621.24|3623.44|3620.44|0
1610407800000|2021-01-11 23:30:00|3624.44|3621.44|3625.54|3622.54|3626.14|3623.14|3624.24|3621.24|0
1610408100000|2021-01-11 23:35:00|3625.64|3622.64|3625.54|3622.54|3625.74|3622.74|3625.34|3622.34|0
1610408400000|2021-01-11 23:40:00|3625.64|3622.64|3625.94|3622.94|3625.94|3622.94|3624.64|3621.64|0
1610408700000|2021-01-11 23:45:00|3625.74|3622.74|3623.14|3620.14|3626.04|3623.04|3622.54|3619.54|0
1610409000000|2021-01-11 23:50:00|3623.34|3620.34|3624.04|3621.04|3624.04|3621.04|3622.44|3619.44|0
1610409300000|2021-01-11 23:55:00|3623.84|3620.84|3625.14|3622.14|3625.54|3622.54|3622.74|3619.74|0
1610409600000|2021-01-12 00:00:00|3625.34|3622.34|3625.34|3622.34|3625.54|3622.54|3622.54|3619.54|0
1610409900000|2021-01-12 00:05:00|3625.14|3622.14|3626.14|3623.14|3626.84|3623.84|3623.84|3620.84|0
1610410200000|2021-01-12 00:10:00|3626.04|3623.04|3626.14|3623.14|3626.64|3623.64|3625.54|3622.54|0
1610410500000|2021-01-12 00:15:00|3626.04|3623.04|3626.74|3624.74|3628.74|3626.74|3624.74|3622.74|600
1610410800000|2021-01-12 00:20:00|3626.24|3624.24|3622.24|3620.24|3626.74|3624.74|3621.74|3619.74|339
1610411100000|2021-01-12 00:25:00|3622.74|3620.74|3625.74|3623.74|3625.74|3623.74|3621.74|3619.74|140
1610411400000|2021-01-12 00:30:00|3624.74|3622.74|3625.24|3623.24|3625.74|3623.74|3624.74|3622.74|161
1610411700000|2021-01-12 00:35:00|3625.74|3623.74|3626.74|3624.74|3627.74|3625.74|3624.74|3622.74|127
1610412000000|2021-01-12 00:40:00|3627.24|3625.24|3628.74|3626.74|3629.74|3627.74|3625.74|3623.74|226
1610412300000|2021-01-12 00:45:00|3630.74|3628.74|3633.74|3631.74|3634.74|3632.74|3630.74|3628.74|1300
1610412600000|2021-01-12 00:50:00|3634.24|3632.24|3635.24|3633.24|3637.74|3635.74|3634.24|3632.24|564
1610412900000|2021-01-12 00:55:00|3635.74|3633.74|3634.74|3632.74|3636.74|3634.74|3634.74|3632.74|251
1610413200000|2021-01-12 01:00:00|3634.24|3632.24|3632.74|3630.74|3634.74|3632.74|3632.74|3630.74|239
1610413500000|2021-01-12 01:05:00|3633.74|3631.74|3634.74|3632.74|3635.24|3633.24|3632.24|3630.24|74
1610413800000|2021-01-12 01:10:00|3635.74|3633.74|3633.24|3631.24|3635.74|3633.74|3633.24|3631.24|73
1610414100000|2021-01-12 01:15:00|3632.74|3630.74|3632.74|3630.74|3633.74|3631.74|3628.74|3626.74|138
1610414400000|2021-01-12 01:20:00|3632.24|3630.24|3627.74|3625.74|3632.74|3630.74|3626.74|3624.74|144
1610414700000|2021-01-12 01:25:00|3627.24|3625.24|3622.24|3620.24|3627.74|3625.74|3622.24|3620.24|468
1610415000000|2021-01-12 01:30:00|3621.74|3619.74|3626.74|3624.74|3628.74|3626.74|3619.74|3617.74|890
1610415300000|2021-01-12 01:35:00|3627.24|3625.24|3622.74|3620.74|3627.74|3625.74|3622.74|3620.74|206
1610415600000|2021-01-12 01:40:00|3623.24|3621.24|3624.74|3622.74|3624.74|3622.74|3621.74|3619.74|160
1610415900000|2021-01-12 01:45:00|3624.24|3622.24|3625.74|3623.74|3625.74|3623.74|3623.74|3621.74|110
1610416200000|2021-01-12 01:50:00|3626.24|3624.24|3627.74|3625.74|3627.74|3625.74|3625.74|3623.74|49
1610416500000|2021-01-12 01:55:00|3627.24|3625.24|3628.24|3626.24|3629.74|3627.74|3626.74|3624.74|166
1610416800000|2021-01-12 02:00:00|3628.74|3626.74|3626.74|3624.74|3630.74|3628.74|3626.74|3624.74|191
1610417100000|2021-01-12 02:05:00|3626.24|3624.24|3627.74|3625.74|3627.74|3625.74|3625.74|3623.74|50
1610417400000|2021-01-12 02:10:00|3628.74|3626.74|3625.74|3623.74|3628.74|3626.74|3625.74|3623.74|21
1610417700000|2021-01-12 02:15:00|3624.74|3622.74|3625.74|3623.74|3625.74|3623.74|3623.74|3621.74|77
1610418000000|2021-01-12 02:20:00|3626.74|3624.74|3625.74|3623.74|3626.74|3624.74|3623.74|3621.74|156
1610418300000|2021-01-12 02:25:00|3626.24|3624.24|3627.24|3625.24|3627.74|3625.74|3624.74|3622.74|80
1610418600000|2021-01-12 02:30:00|3627.74|3625.74|3626.74|3624.74|3627.74|3625.74|3624.74|3622.74|132
1610418900000|2021-01-12 02:35:00|3627.74|3625.74|3627.24|3625.24|3627.74|3625.74|3624.74|3622.74|107
1610419200000|2021-01-12 02:40:00|3627.74|3625.74|3626.74|3624.74|3627.74|3625.74|3626.74|3624.74|17
1610419500000|2021-01-12 02:45:00|3627.24|3625.24|3625.74|3623.74|3627.74|3625.74|3625.74|3623.74|81
1610419800000|2021-01-12 02:50:00|3625.24|3623.24|3625.24|3623.24|3625.74|3623.74|3624.74|3622.74|55
1610420100000|2021-01-12 02:55:00|3625.74|3623.74|3627.74|3625.74|3627.74|3625.74|3625.74|3623.74|43
1610420400000|2021-01-12 03:00:00|3627.24|3625.24|3627.74|3625.74|3627.74|3625.74|3626.24|3624.24|70
1610420700000|2021-01-12 03:05:00|3626.74|3624.74|3627.74|3625.74|3628.74|3626.74|3626.74|3624.74|118
1610421000000|2021-01-12 03:10:00|3628.24|3626.24|3625.74|3623.74|3628.24|3626.24|3625.74|3623.74|58
1610421300000|2021-01-12 03:15:00|3625.24|3623.24|3624.74|3622.74|3625.74|3623.74|3624.74|3622.74|80
1610421600000|2021-01-12 03:20:00|3623.74|3621.74|3624.74|3622.74|3624.74|3622.74|3623.74|3621.74|45
1610421900000|2021-01-12 03:25:00|3625.24|3623.24|3623.74|3621.74|3625.74|3623.74|3623.74|3621.74|148
1610422200000|2021-01-12 03:30:00|3624.24|3622.24|3623.74|3621.74|3624.74|3622.74|3622.74|3620.74|90
1610422500000|2021-01-12 03:35:00|3623.24|3621.24|3624.24|3622.24|3624.74|3622.74|3622.74|3620.74|26
1610422800000|2021-01-12 03:40:00|3623.74|3621.74|3624.74|3622.74|3624.74|3622.74|3623.74|3621.74|21
1610423100000|2021-01-12 03:45:00|3624.24|3622.24|3622.74|3620.74|3624.74|3622.74|3622.74|3620.74|103
1610423400000|2021-01-12 03:50:00|3623.24|3621.24|3623.74|3621.74|3624.74|3622.74|3623.24|3621.24|58
1610423700000|2021-01-12 03:55:00|3624.24|3622.24|3623.74|3621.74|3624.74|3622.74|3623.74|3621.74|47
1610424000000|2021-01-12 04:00:00|3624.74|3622.74|3623.74|3621.74|3624.74|3622.74|3623.74|3621.74|18
1610424300000|2021-01-12 04:05:00|3623.24|3621.24|3623.24|3621.24|3623.74|3621.74|3622.74|3620.74|63
1610424600000|2021-01-12 04:10:00|3623.74|3621.74|3623.74|3621.74|3624.24|3622.24|3622.74|3620.74|28
1610424900000|2021-01-12 04:15:00|3624.24|3622.24|3624.74|3622.74|3624.74|3622.74|3623.74|3621.74|25
1610425200000|2021-01-12 04:20:00|3624.24|3622.24|3622.74|3620.74|3624.74|3622.74|3622.74|3620.74|151
1610425500000|2021-01-12 04:25:00|3623.74|3621.74|3621.74|3619.74|3623.74|3621.74|3621.74|3619.74|40
1610425800000|2021-01-12 04:30:00|3622.74|3620.74|3620.74|3618.74|3622.74|3620.74|3620.74|3618.74|248
1610426100000|2021-01-12 04:35:00|3621.74|3619.74|3620.74|3618.74|3622.74|3620.74|3620.74|3618.74|91
1610426400000|2021-01-12 04:40:00|3621.74|3619.74|3620.74|3618.74|3621.74|3619.74|3619.74|3617.74|119
1610426700000|2021-01-12 04:45:00|3621.74|3619.74|3622.74|3620.74|3623.74|3621.74|3621.74|3619.74|86
1610427000000|2021-01-12 04:50:00|3622.24|3620.24|3621.74|3619.74|3622.74|3620.74|3621.74|3619.74|27
1610427300000|2021-01-12 04:55:00|3622.74|3620.74|3623.24|3621.24|3623.74|3621.74|3621.74|3619.74|33
1610427600000|2021-01-12 05:00:00|3623.74|3621.74|3621.24|3619.24|3623.74|3621.74|3620.74|3618.74|56
1610427900000|2021-01-12 05:05:00|3621.74|3619.74|3622.74|3620.74|3622.74|3620.74|3620.74|3618.74|90
1610428200000|2021-01-12 05:10:00|3623.24|3621.24|3623.74|3621.74|3624.74|3622.74|3622.74|3620.74|114
1610428500000|2021-01-12 05:15:00|3622.74|3620.74|3623.74|3621.74|3624.74|3622.74|3622.74|3620.74|193
1610428800000|2021-01-12 05:20:00|3624.24|3622.24|3622.74|3620.74|3624.24|3622.24|3622.74|3620.74|218
1610429100000|2021-01-12 05:25:00|3623.74|3621.74|3623.24|3621.24|3623.74|3621.74|3622.74|3620.74|111
1610429400000|2021-01-12 05:30:00|3623.74|3621.74|3624.74|3622.74|3624.74|3622.74|3622.74|3620.74|202
1610429700000|2021-01-12 05:35:00|3625.24|3623.24|3626.74|3624.74|3626.74|3624.74|3624.74|3622.74|257
1610430000000|2021-01-12 05:40:00|3627.74|3625.74|3627.74|3625.74|3627.74|3625.74|3626.74|3624.74|114
1610430300000|2021-01-12 05:45:00|3628.74|3626.74|3627.74|3625.74|3628.74|3626.74|3627.74|3625.74|156
1610430600000|2021-01-12 05:50:00|3628.24|3626.24|3627.74|3625.74|3628.74|3626.74|3626.74|3624.74|32
1610430900000|2021-01-12 05:55:00|3626.74|3624.74|3625.74|3623.74|3627.74|3625.74|3625.74|3623.74|121
1610431200000|2021-01-12 06:00:00|3626.24|3624.24|3624.74|3622.74|3626.74|3624.74|3623.74|3621.74|216
1610431500000|2021-01-12 06:05:00|3624.24|3622.24|3624.74|3622.74|3625.74|3623.74|3623.74|3621.74|340
1610431800000|2021-01-12 06:10:00|3623.74|3621.74|3624.24|3622.24|3625.24|3623.24|3623.74|3621.74|162
1610432100000|2021-01-12 06:15:00|3624.74|3622.74|3623.24|3621.24|3624.74|3622.74|3621.74|3619.74|193
1610432400000|2021-01-12 06:20:00|3623.74|3621.74|3623.74|3621.74|3623.74|3621.74|3622.74|3620.74|23
1610432700000|2021-01-12 06:25:00|3624.74|3622.74|3624.74|3622.74|3624.74|3622.74|3624.74|3622.74|78
1610433000000|2021-01-12 06:30:00|3625.74|3623.74|3626.74|3624.74|3627.74|3625.74|3625.74|3623.74|268
1610433300000|2021-01-12 06:35:00|3625.74|3623.74|3626.74|3624.74|3627.74|3625.74|3625.74|3623.74|245
1610433600000|2021-01-12 06:40:00|3627.74|3625.74|3625.74|3623.74|3627.74|3625.74|3625.74|3623.74|54
1610433900000|2021-01-12 06:45:00|3626.24|3624.24|3628.74|3626.74|3628.74|3626.74|3625.74|3623.74|347
1610434200000|2021-01-12 06:50:00|3629.74|3627.74|3626.74|3624.74|3629.74|3627.74|3626.74|3624.74|399
1610434500000|2021-01-12 06:55:00|3627.24|3625.24|3628.74|3626.74|3628.74|3626.74|3627.24|3625.24|168
1610434800000|2021-01-12 07:00:00|3628.49|3626.99|3627.49|3625.99|3630.49|3628.99|3624.49|3622.99|1057
1610435100000|2021-01-12 07:05:00|3626.49|3624.99|3624.49|3622.99|3626.49|3624.99|3623.49|3621.99|832
1610435400000|2021-01-12 07:10:00|3625.49|3623.99|3625.49|3623.99|3626.49|3624.99|3624.49|3622.99|1376
1610435700000|2021-01-12 07:15:00|3626.49|3624.99|3625.49|3623.99|3627.49|3625.99|3625.49|3623.99|677
1610436000000|2021-01-12 07:20:00|3626.49|3624.99|3629.49|3627.99|3629.49|3627.99|3626.49|3624.99|751
1610436300000|2021-01-12 07:25:00|3630.49|3628.99|3632.49|3630.99|3633.49|3631.99|3630.49|3628.99|2024
1610436600000|2021-01-12 07:30:00|3633.49|3631.99|3632.49|3630.99|3634.49|3632.99|3631.49|3629.99|2283
1610436900000|2021-01-12 07:35:00|3631.49|3629.99|3629.49|3627.99|3631.49|3629.99|3629.49|3627.99|1087
1610437200000|2021-01-12 07:40:00|3630.49|3628.99|3630.99|3629.49|3631.49|3629.99|3629.49|3627.99|1130
1610437500000|2021-01-12 07:45:00|3631.49|3629.99|3630.49|3628.99|3631.49|3629.99|3628.49|3626.99|1010
1610437800000|2021-01-12 07:50:00|3631.49|3629.99|3629.49|3627.99|3631.49|3629.99|3628.49|3626.99|914
1610438100000|2021-01-12 07:55:00|3630.49|3628.99|3632.49|3630.99|3634.49|3632.99|3630.49|3628.99|2591
1610438400000|2021-01-12 08:00:00|3631.49|3629.99|3632.49|3630.99|3634.49|3632.99|3628.49|3626.99|9268
1610438700000|2021-01-12 08:05:00|3631.49|3629.99|3629.49|3627.99|3634.49|3632.99|3627.49|3625.99|6062
1610439000000|2021-01-12 08:10:00|3630.49|3628.99|3632.49|3630.99|3633.49|3631.99|3629.49|3627.99|5489
1610439300000|2021-01-12 08:15:00|3631.49|3629.99|3627.49|3625.99|3633.49|3631.99|3627.49|3625.99|5542
1610439600000|2021-01-12 08:20:00|3628.49|3626.99|3626.49|3624.99|3629.49|3627.99|3625.49|3623.99|5358
1610439900000|2021-01-12 08:25:00|3625.49|3623.99|3621.49|3619.99|3625.49|3623.99|3621.49|3619.99|4114
1610440200000|2021-01-12 08:30:00|3622.49|3620.99|3623.49|3621.99|3623.49|3621.99|3621.49|3619.99|5468
1610440500000|2021-01-12 08:35:00|3624.49|3622.99|3617.49|3615.99|3625.49|3623.99|3617.49|3615.99|3533
1610440800000|2021-01-12 08:40:00|3618.25|3616.75|3623.25|3621.75|3624.25|3622.75|3618.25|3616.75|3691
1610441100000|2021-01-12 08:45:00|3624.25|3622.75|3621.25|3619.75|3624.25|3622.75|3619.25|3617.75|2759
1610441400000|2021-01-12 08:50:00|3620.25|3618.75|3620.25|3618.75|3622.25|3620.75|3618.25|3616.75|3127
1610441700000|2021-01-12 08:55:00|3619.25|3617.75|3624.25|3622.75|3625.25|3623.75|3619.25|3617.75|2905
1610442000000|2021-01-12 09:00:00|3625.25|3623.75|3625.25|3623.75|3625.25|3623.75|3622.25|3620.75|1878
1610442300000|2021-01-12 09:05:00|3626.25|3624.75|3626.25|3624.75|3626.25|3624.75|3625.25|3623.75|4116
1610442600000|2021-01-12 09:10:00|3625.25|3623.75|3628.25|3626.75|3629.25|3627.75|3625.25|3623.75|4415
1610442900000|2021-01-12 09:15:00|3629.25|3627.75|3626.25|3624.75|3629.25|3627.75|3625.25|3623.75|17242
1610443200000|2021-01-12 09:20:00|3627.25|3625.75|3625.25|3623.75|3627.25|3625.75|3624.25|3622.75|5194
1610443500000|2021-01-12 09:25:00|3626.25|3624.75|3619.25|3617.75|3626.25|3624.75|3618.25|3616.75|7666
1610443800000|2021-01-12 09:30:00|3620.25|3618.75|3624.25|3622.75|3624.25|3622.75|3619.25|3617.75|6809
1610444100000|2021-01-12 09:35:00|3623.75|3622.25|3625.25|3623.75|3625.25|3623.75|3621.25|3619.75|8626
1610444400000|2021-01-12 09:40:00|3624.25|3622.75|3627.25|3625.75|3628.25|3626.75|3623.25|3621.75|11267
1610444700000|2021-01-12 09:45:00|3628.25|3626.75|3630.25|3628.75|3630.25|3628.75|3628.25|3626.75|3221
1610445000000|2021-01-12 09:50:00|3629.25|3627.75|3626.25|3624.75|3629.25|3627.75|3626.25|3624.75|4089
1610445300000|2021-01-12 09:55:00|3625.25|3623.75|3620.25|3618.75|3626.25|3624.75|3619.25|3617.75|5036
1610445600000|2021-01-12 10:00:00|3621.25|3619.75|3622.25|3620.75|3623.25|3621.75|3620.25|3618.75|2201
1610445900000|2021-01-12 10:05:00|3621.25|3619.75|3620.25|3618.75|3622.25|3620.75|3619.25|3617.75|4288
1610446200000|2021-01-12 10:10:00|3621.25|3619.75|3621.25|3619.75|3621.25|3619.75|3620.25|3618.75|1561
1610446500000|2021-01-12 10:15:00|3620.25|3618.75|3619.25|3617.75|3620.25|3618.75|3618.25|3616.75|4067
1610446800000|2021-01-12 10:20:00|3620.25|3618.75|3620.25|3618.75|3620.25|3618.75|3619.25|3617.75|6897
1610447100000|2021-01-12 10:25:00|3619.25|3617.75|3620.25|3618.75|3620.25|3618.75|3619.25|3617.75|3826
1610447400000|2021-01-12 10:30:00|3621.25|3619.75|3619.25|3617.75|3621.25|3619.75|3619.25|3617.75|3567
1610447700000|2021-01-12 10:35:00|3618.25|3616.75|3620.25|3618.75|3620.25|3618.75|3618.25|3616.75|1699
1610448000000|2021-01-12 10:40:00|3619.25|3617.75|3617.25|3615.75|3619.25|3617.75|3617.25|3615.75|7192
1610448300000|2021-01-12 10:45:00|3616.25|3614.75|3618.25|3616.75|3621.25|3619.75|3616.25|3614.75|3694
1610448600000|2021-01-12 10:50:00|3617.25|3615.75|3619.25|3617.75|3619.25|3617.75|3617.25|3615.75|2261
1610448900000|2021-01-12 10:55:00|3620.25|3618.75|3620.25|3618.75|3621.25|3619.75|3619.25|3617.75|2850
1610449200000|2021-01-12 11:00:00|3621.25|3619.75|3619.25|3617.75|3622.25|3620.75|3619.25|3617.75|2036
1610449500000|2021-01-12 11:05:00|3620.25|3618.75|3617.25|3615.75|3620.25|3618.75|3617.25|3615.75|3046
1610449800000|2021-01-12 11:10:00|3616.25|3614.75|3612.25|3610.75|3616.25|3614.75|3611.25|3609.75|15027
1610450100000|2021-01-12 11:15:00|3613.25|3611.75|3614.25|3612.75|3615.25|3613.75|3612.25|3610.75|3264
1610450400000|2021-01-12 11:20:00|3615.25|3613.75|3617.25|3615.75|3618.25|3616.75|3615.25|3613.75|6358
1610450700000|2021-01-12 11:25:00|3618.25|3616.75|3619.25|3617.75|3620.25|3618.75|3618.25|3616.75|3244
1610451000000|2021-01-12 11:30:00|3620.25|3618.75|3619.25|3617.75|3620.25|3618.75|3618.25|3616.75|3069
1610451300000|2021-01-12 11:35:00|3620.25|3618.75|3619.25|3617.75|3620.25|3618.75|3619.25|3617.75|3137
1610451600000|2021-01-12 11:40:00|3618.25|3616.75|3618.25|3616.75|3618.25|3616.75|3618.25|3616.75|640
1610451900000|2021-01-12 11:45:00|3617.25|3615.75|3615.25|3613.75|3618.25|3616.75|3615.25|3613.75|1406
1610452200000|2021-01-12 11:50:00|3616.25|3614.75|3615.25|3613.75|3616.25|3614.75|3613.25|3611.75|3190
1610452500000|2021-01-12 11:55:00|3614.25|3612.75|3615.25|3613.75|3617.25|3615.75|3614.25|3612.75|2267
1610452800000|2021-01-12 12:00:00|3616.25|3614.75|3618.25|3616.75|3618.25|3616.75|3616.25|3614.75|2263
1610453100000|2021-01-12 12:05:00|3619.25|3617.75|3618.25|3616.75|3620.25|3618.75|3618.25|3616.75|2409
1610453400000|2021-01-12 12:10:00|3617.25|3615.75|3615.25|3613.75|3618.25|3616.75|3614.25|3612.75|1656
1610453700000|2021-01-12 12:15:00|3616.25|3614.75|3615.25|3613.75|3616.25|3614.75|3614.25|3612.75|933
1610454000000|2021-01-12 12:20:00|3614.75|3613.25|3615.25|3613.75|3617.25|3615.75|3614.25|3612.75|1398
1610454300000|2021-01-12 12:25:00|3616.25|3614.75|3616.25|3614.75|3616.25|3614.75|3615.25|3613.75|1384
1610454600000|2021-01-12 12:30:00|3615.25|3613.75|3612.25|3610.75|3615.25|3613.75|3612.25|3610.75|1683
1610454900000|2021-01-12 12:35:00|3613.25|3611.75|3614.25|3612.75|3614.25|3612.75|3612.25|3610.75|1483
1610455200000|2021-01-12 12:40:00|3614.09|3612.59|3615.09|3613.59|3615.09|3613.59|3613.09|3611.59|1630
1610455500000|2021-01-12 12:45:00|3616.09|3614.59|3617.09|3615.59|3618.09|3616.59|3616.09|3614.59|6806
1610455800000|2021-01-12 12:50:00|3618.09|3616.59|3616.09|3614.59|3618.09|3616.59|3615.09|3613.59|5026
1610456100000|2021-01-12 12:55:00|3615.09|3613.59|3614.09|3612.59|3615.09|3613.59|3614.09|3612.59|1600
1610456400000|2021-01-12 13:00:00|3613.09|3611.59|3614.09|3612.59|3614.09|3612.59|3612.09|3610.59|4112
1610456700000|2021-01-12 13:05:00|3615.09|3613.59|3614.09|3612.59|3615.09|3613.59|3613.09|3611.59|3431
1610457000000|2021-01-12 13:10:00|3615.09|3613.59|3614.09|3612.59|3615.09|3613.59|3613.09|3611.59|14349
1610457300000|2021-01-12 13:15:00|3613.09|3611.59|3615.09|3613.59|3615.09|3613.59|3613.09|3611.59|1901
1610457600000|2021-01-12 13:20:00|3614.09|3612.59|3612.09|3610.59|3614.09|3612.59|3612.09|3610.59|1636
1610457900000|2021-01-12 13:25:00|3611.09|3609.59|3614.09|3612.59|3615.09|3613.59|3611.09|3609.59|2577
1610458200000|2021-01-12 13:30:00|3615.09|3613.59|3616.09|3614.59|3617.09|3615.59|3615.09|3613.59|3952
1610458500000|2021-01-12 13:35:00|3615.09|3613.59|3614.09|3612.59|3615.09|3613.59|3613.09|3611.59|2427
1610458800000|2021-01-12 13:40:00|3613.59|3612.09|3613.09|3611.59|3614.09|3612.59|3613.09|3611.59|6349
1610459100000|2021-01-12 13:45:00|3612.09|3610.59|3613.09|3611.59|3614.09|3612.59|3612.09|3610.59|1832
1610459400000|2021-01-12 13:50:00|3614.09|3612.59|3614.09|3612.59|3615.09|3613.59|3613.09|3611.59|1737
1610459700000|2021-01-12 13:55:00|3613.09|3611.59|3611.59|3610.09|3613.09|3611.59|3608.09|3606.59|5343
1610460000000|2021-01-12 14:00:00|3612.09|3610.59|3614.09|3612.59|3615.09|3613.59|3611.09|3609.59|1760
1610460300000|2021-01-12 14:05:00|3615.09|3613.59|3613.09|3611.59|3615.09|3613.59|3611.09|3609.59|2626
1610460600000|2021-01-12 14:10:00|3612.09|3610.59|3612.09|3610.59|3613.09|3611.59|3612.09|3610.59|6207
1610460900000|2021-01-12 14:15:00|3613.09|3611.59|3613.09|3611.59|3613.09|3611.59|3611.09|3609.59|2928
1610461200000|2021-01-12 14:20:00|3614.09|3612.59|3615.09|3613.59|3615.09|3613.59|3613.09|3611.59|2892
1610461500000|2021-01-12 14:25:00|3614.09|3612.59|3615.09|3613.59|3615.09|3613.59|3613.09|3611.59|2598
1610461800000|2021-01-12 14:30:00|3616.09|3614.59|3613.09|3611.59|3617.09|3615.59|3612.09|3610.59|5672
1610462100000|2021-01-12 14:35:00|3612.09|3610.59|3610.09|3608.59|3613.09|3611.59|3610.09|3608.59|4238
1610462400000|2021-01-12 14:40:00|3609.09|3607.59|3609.09|3607.59|3612.09|3610.59|3608.09|3606.59|5655
1610462700000|2021-01-12 14:45:00|3610.09|3608.59|3607.09|3605.59|3610.09|3608.59|3606.09|3604.59|12078
1610463000000|2021-01-12 14:50:00|3608.09|3606.59|3607.09|3605.59|3608.09|3606.59|3600.09|3598.59|10012
1610463300000|2021-01-12 14:55:00|3608.09|3606.59|3611.09|3609.59|3611.09|3609.59|3605.09|3603.59|11240
1610463600000|2021-01-12 15:00:00|3610.09|3608.59|3613.09|3611.59|3613.09|3611.59|3609.09|3607.59|5570
1610463900000|2021-01-12 15:05:00|3612.09|3610.59|3614.09|3612.59|3615.09|3613.59|3612.09|3610.59|5783
1610464200000|2021-01-12 15:10:00|3614.11|3612.61|3614.11|3612.61|3615.11|3613.61|3613.11|3611.61|6157
1610464500000|2021-01-12 15:15:00|3613.11|3611.61|3619.11|3617.61|3619.11|3617.61|3613.11|3611.61|4868
1610464800000|2021-01-12 15:20:00|3618.11|3616.61|3619.11|3617.61|3620.11|3618.61|3618.11|3616.61|2237
1610465100000|2021-01-12 15:25:00|3619.11|3617.61|3616.11|3614.61|3620.11|3618.61|3616.11|3614.61|4221
1610465400000|2021-01-12 15:30:00|3617.11|3615.61|3615.11|3613.61|3617.11|3615.61|3614.11|3612.61|3083
1610465700000|2021-01-12 15:35:00|3614.11|3612.61|3615.11|3613.61|3615.11|3613.61|3614.11|3612.61|2463
1610466000000|2021-01-12 15:40:00|3614.11|3612.61|3617.11|3615.61|3619.11|3617.61|3614.11|3612.61|3260
1610466300000|2021-01-12 15:45:00|3616.11|3614.61|3619.11|3617.61|3620.11|3618.61|3616.11|3614.61|4254
1610466600000|2021-01-12 15:50:00|3618.11|3616.61|3619.11|3617.61|3620.11|3618.61|3618.11|3616.61|3274
1610466900000|2021-01-12 15:55:00|3620.11|3618.61|3617.11|3615.61|3620.11|3618.61|3615.11|3613.61|12489
1610467200000|2021-01-12 16:00:00|3616.11|3614.61|3618.11|3616.61|3618.11|3616.61|3614.11|3612.61|17006
1610467500000|2021-01-12 16:05:00|3619.11|3617.61|3620.11|3618.61|3620.11|3618.61|3617.11|3615.61|3751
1610467800000|2021-01-12 16:10:00|3619.11|3617.61|3621.11|3619.61|3621.11|3619.61|3619.11|3617.61|5248
1610468100000|2021-01-12 16:15:00|3622.11|3620.61|3620.11|3618.61|3623.11|3621.61|3620.11|3618.61|8113
1610468400000|2021-01-12 16:20:00|3621.11|3619.61|3619.11|3617.61|3621.11|3619.61|3619.11|3617.61|11324
1610468700000|2021-01-12 16:25:00|3618.11|3616.61|3613.11|3611.61|3619.11|3617.61|3613.11|3611.61|18934
1610469000000|2021-01-12 16:30:00|3614.11|3612.61|3610.11|3608.61|3614.11|3612.61|3608.11|3606.61|55630
1610469300000|2021-01-12 16:35:00|3611.11|3609.61|3606.11|3604.61|3611.11|3609.61|3606.11|3604.61|27249
1610469600000|2021-01-12 16:40:00|3607.11|3605.61|3605.11|3603.61|3607.11|3605.61|3603.11|3601.61|9336
1610469900000|2021-01-12 16:45:00|3604.11|3602.61|3602.11|3600.61|3604.11|3602.61|3602.11|3600.61|9332
1610470200000|2021-01-12 16:50:00|3601.11|3599.61|3602.11|3600.61|3602.11|3600.61|3598.11|3596.61|6990
1610470500000|2021-01-12 16:55:00|3601.11|3599.61|3605.11|3603.61|3605.11|3603.61|3601.11|3599.61|4535
1610470800000|2021-01-12 17:00:00|3604.11|3602.61|3601.11|3599.61|3605.11|3603.61|3601.11|3599.61|4326
1610471100000|2021-01-12 17:05:00|3602.11|3600.61|3596.11|3594.61|3602.11|3600.61|3595.11|3593.61|7827
1610471400000|2021-01-12 17:10:00|3595.11|3593.61|3592.11|3590.61|3596.11|3594.61|3592.11|3590.61|7633
1610471700000|2021-01-12 17:15:00|3591.11|3589.61|3596.11|3594.61|3596.11|3594.61|3591.11|3589.61|7316
1610472000000|2021-01-12 17:20:00|3595.11|3593.61|3596.11|3594.61|3598.11|3596.61|3595.11|3593.61|4239
1610472300000|2021-01-12 17:25:00|3597.11|3595.61|3599.11|3597.61|3599.11|3597.61|3596.11|3594.61|2517
1610472600000|2021-01-12 17:30:00|3598.11|3596.61|3597.11|3595.61|3598.11|3596.61|3596.11|3594.61|4657
1610472900000|2021-01-12 17:35:00|3596.11|3594.61|3598.11|3596.61|3598.11|3596.61|3596.11|3594.61|2546
1610473200000|2021-01-12 17:40:00|3597.11|3595.61|3599.11|3597.61|3599.11|3597.61|3596.11|3594.61|2146
1610473500000|2021-01-12 17:45:00|3600.11|3598.61|3599.11|3597.61|3600.11|3598.61|3598.11|3596.61|2310
1610473800000|2021-01-12 17:50:00|3600.11|3598.61|3600.11|3598.61|3600.11|3598.61|3599.11|3597.61|1216
1610474100000|2021-01-12 17:55:00|3601.11|3599.61|3600.11|3598.61|3601.11|3599.61|3600.11|3598.61|431
1610474400000|2021-01-12 18:00:00|3599.11|3597.61|3602.11|3600.61|3602.11|3600.61|3599.11|3597.61|3939
1610474700000|2021-01-12 18:05:00|3603.11|3601.61|3600.11|3598.61|3603.11|3601.61|3600.11|3598.61|1209
1610475000000|2021-01-12 18:10:00|3601.11|3599.61|3603.11|3601.61|3603.11|3601.61|3601.11|3599.61|764
1610475300000|2021-01-12 18:15:00|3602.11|3600.61|3601.11|3599.61|3602.11|3600.61|3601.11|3599.61|739
1610475600000|2021-01-12 18:20:00|3600.11|3598.61|3600.11|3598.61|3601.11|3599.61|3599.11|3597.61|795
1610475900000|2021-01-12 18:25:00|3601.11|3599.61|3604.11|3602.61|3604.11|3602.61|3600.11|3598.61|1238
1610476200000|2021-01-12 18:30:00|3603.11|3601.61|3606.61|3605.11|3608.11|3606.61|3603.11|3601.61|2555
1610476500000|2021-01-12 18:35:00|3607.11|3605.61|3606.11|3604.61|3607.11|3605.61|3605.11|3603.61|1910
1610476800000|2021-01-12 18:40:00|3605.61|3604.11|3605.11|3603.61|3606.11|3604.61|3604.11|3602.61|1522
1610477100000|2021-01-12 18:45:00|3604.11|3602.61|3604.11|3602.61|3605.11|3603.61|3604.11|3602.61|734
1610477400000|2021-01-12 18:50:00|3603.11|3601.61|3602.11|3600.61|3604.11|3602.61|3602.11|3600.61|820
1610477700000|2021-01-12 18:55:00|3603.11|3601.61|3604.11|3602.61|3604.11|3602.61|3602.11|3600.61|1004
1610478000000|2021-01-12 19:00:00|3603.11|3601.61|3606.11|3604.61|3607.11|3605.61|3603.11|3601.61|1934
1610478300000|2021-01-12 19:05:00|3605.61|3604.11|3604.11|3602.61|3606.11|3604.61|3604.11|3602.61|877
1610478600000|2021-01-12 19:10:00|3605.11|3603.61|3604.11|3602.61|3605.11|3603.61|3604.11|3602.61|707
1610478900000|2021-01-12 19:15:00|3605.11|3603.61|3605.11|3603.61|3606.11|3604.61|3605.11|3603.61|871
1610479200000|2021-01-12 19:20:00|3606.11|3604.61|3607.11|3605.61|3607.11|3605.61|3605.11|3603.61|1210
1610479500000|2021-01-12 19:25:00|3606.11|3604.61|3606.11|3604.61|3607.11|3605.61|3606.11|3604.61|591
1610479800000|2021-01-12 19:30:00|3607.11|3605.61|3610.11|3608.61|3610.11|3608.61|3607.11|3605.61|3467
1610480100000|2021-01-12 19:35:00|3609.11|3607.61|3608.11|3606.61|3610.11|3608.61|3607.11|3605.61|2312
1610480400000|2021-01-12 19:40:00|3607.11|3605.61|3606.11|3604.61|3608.11|3606.61|3605.11|3603.61|1392
1610480700000|2021-01-12 19:45:00|3605.11|3603.61|3606.11|3604.61|3606.11|3604.61|3604.11|3602.61|1130
1610481000000|2021-01-12 19:50:00|3605.11|3603.61|3604.11|3602.61|3605.11|3603.61|3603.11|3601.61|638
1610481300000|2021-01-12 19:55:00|3605.11|3603.61|3606.11|3604.61|3606.11|3604.61|3604.11|3602.61|851
1610481600000|2021-01-12 20:00:00|3607.11|3605.61|3609.11|3607.61|3609.11|3607.61|3606.11|3604.61|1406
1610481900000|2021-01-12 20:05:00|3608.11|3606.61|3608.11|3606.61|3609.11|3607.61|3607.11|3605.61|1362
1610482200000|2021-01-12 20:10:00|3607.11|3605.61|3606.11|3604.61|3608.11|3606.61|3606.11|3604.61|1941
1610482500000|2021-01-12 20:15:00|3607.11|3605.61|3607.11|3605.61|3607.11|3605.61|3605.11|3603.61|2033
1610482800000|2021-01-12 20:20:00|3608.11|3606.61|3608.11|3606.61|3610.11|3608.61|3608.11|3606.61|1568
1610483100000|2021-01-12 20:25:00|3607.11|3605.61|3607.11|3605.61|3608.11|3606.61|3607.11|3605.61|766
1610483400000|2021-01-12 20:30:00|3608.11|3606.61|3607.11|3605.61|3608.11|3606.61|3606.11|3604.61|473
1610483700000|2021-01-12 20:35:00|3606.11|3604.61|3607.11|3605.61|3607.11|3605.61|3606.11|3604.61|712
1610484000000|2021-01-12 20:40:00|3608.11|3606.61|3608.11|3606.61|3608.11|3606.61|3607.11|3605.61|898
1610484300000|2021-01-12 20:45:00|3607.11|3605.61|3610.11|3608.61|3610.11|3608.61|3607.11|3605.61|1190
1610484600000|2021-01-12 20:50:00|3609.11|3607.61|3612.11|3610.61|3612.11|3610.61|3608.11|3606.61|2519
1610484900000|2021-01-12 20:55:00|3613.11|3611.61|3612.11|3610.61|3614.11|3612.61|3612.11|3610.61|6250
1610485200000|2021-01-12 21:00:00|3611.16|3608.16|3610.56|3607.56|3611.96|3608.96|3609.66|3606.66|216
1610485500000|2021-01-12 21:05:00|3610.36|3607.36|3611.56|3608.56|3611.56|3608.56|3609.86|3606.86|0
1610485800000|2021-01-12 21:10:00|3611.76|3608.76|3611.36|3608.36|3611.76|3608.76|3610.76|3607.76|0
1610486100000|2021-01-12 21:15:00|3611.16|3608.16|3611.16|3608.16|3611.26|3608.26|3610.86|3607.86|0
1610486400000|2021-01-12 21:20:00|3611.06|3608.06|3610.56|3607.56|3611.06|3608.06|3610.56|3607.56|0
1610486700000|2021-01-12 21:25:00|3610.76|3607.76|3610.96|3607.96|3610.96|3607.96|3610.56|3607.56|0
1610487000000|2021-01-12 21:30:00|3611.26|3608.26|3611.26|3608.26|3612.96|3609.96|3611.06|3608.06|0
1610487300000|2021-01-12 21:35:00|3611.46|3608.46|3613.16|3610.16|3613.16|3610.16|3610.66|3607.66|0
1610487600000|2021-01-12 21:40:00|3613.36|3610.36|3612.76|3609.76|3614.26|3611.26|3611.86|3608.86|0
1610487900000|2021-01-12 21:45:00|3612.96|3609.96|3612.36|3609.36|3613.16|3610.16|3612.06|3609.06|0
1610488200000|2021-01-12 21:50:00|3612.06|3609.06|3611.86|3608.86|3612.56|3609.56|3611.66|3608.66|0
1610488500000|2021-01-12 21:55:00|3611.66|3608.66|3610.86|3607.86|3611.66|3608.66|3609.96|3606.96|0
1610488800000|2021-01-12 22:00:00|3611.06|3608.06|3611.06|3608.06|3611.36|3608.36|3611.06|3608.06|0
1610489100000|2021-01-12 22:05:00|3611.16|3608.16|3611.56|3608.56|3611.56|3608.56|3611.06|3608.06|0
1610489400000|2021-01-12 22:10:00|3611.46|3608.46|3611.36|3608.36|3611.66|3608.66|3611.26|3608.26|0
1610489700000|2021-01-12 22:15:00|3611.26|3608.26|3611.46|3608.46|3611.76|3608.76|3610.86|3607.86|0
1610490000000|2021-01-12 22:20:00|3611.26|3608.26|3610.66|3607.66|3611.26|3608.26|3610.56|3607.56|0
1610490300000|2021-01-12 22:25:00|3610.76|3607.76|3610.96|3607.96|3610.96|3607.96|3610.66|3607.66|0
1610490600000|2021-01-12 22:30:00|3611.06|3608.06|3610.66|3607.66|3611.06|3608.06|3610.66|3607.66|0
1610490900000|2021-01-12 22:35:00|3610.96|3607.96|3610.86|3607.86|3611.06|3608.06|3610.66|3607.66|0
1610491200000|2021-01-12 22:40:00|3610.66|3607.66|3610.76|3607.76|3610.86|3607.86|3609.96|3606.96|0
1610491500000|2021-01-12 22:45:00|3610.56|3607.56|3610.96|3607.96|3610.96|3607.96|3610.26|3607.26|0
1610491800000|2021-01-12 22:50:00|3610.86|3607.86|3611.56|3608.56|3611.76|3608.76|3610.86|3607.86|0
1610492100000|2021-01-12 22:55:00|3611.46|3608.46|3611.56|3608.56|3611.66|3608.66|3611.06|3608.06|0
1610492400000|2021-01-12 23:00:00|3611.36|3608.36|3609.66|3606.66|3611.86|3608.86|3609.56|3606.56|0
1610492700000|2021-01-12 23:05:00|3609.56|3606.56|3610.26|3607.26|3610.76|3607.76|3609.46|3606.46|0
1610493000000|2021-01-12 23:10:00|3610.66|3607.66|3611.76|3608.76|3611.76|3608.76|3610.36|3607.36|0
1610493300000|2021-01-12 23:15:00|3611.86|3608.86|3613.56|3610.56|3614.16|3611.16|3611.56|3608.56|0
1610493600000|2021-01-12 23:20:00|3613.76|3610.76|3613.26|3610.26|3613.76|3610.76|3612.86|3609.86|0
1610493900000|2021-01-12 23:25:00|3613.46|3610.46|3613.96|3610.96|3614.16|3611.16|3612.86|3609.86|0
1610494200000|2021-01-12 23:30:00|3613.86|3610.86|3613.06|3610.06|3613.86|3610.86|3612.26|3609.26|0
1610494500000|2021-01-12 23:35:00|3612.96|3609.96|3612.66|3609.66|3613.06|3610.06|3612.26|3609.26|0
1610494800000|2021-01-12 23:40:00|3612.56|3609.56|3611.66|3608.66|3612.66|3609.66|3611.56|3608.56|0
1610495100000|2021-01-12 23:45:00|3611.76|3608.76|3612.86|3609.86|3613.26|3610.26|3611.76|3608.76|0
1610495400000|2021-01-12 23:50:00|3612.96|3609.96|3612.46|3609.46|3613.26|3610.26|3611.96|3608.96|0
1610495700000|2021-01-12 23:55:00|3612.86|3609.86|3614.36|3611.36|3614.56|3611.56|3612.86|3609.86|0
1610496000000|2021-01-13 00:00:00|3614.56|3611.56|3613.86|3610.86|3614.56|3611.56|3613.46|3610.46|0
1610496300000|2021-01-13 00:05:00|3613.96|3610.96|3613.76|3610.76|3614.36|3611.36|3613.76|3610.76|0
1610496600000|2021-01-13 00:10:00|3613.96|3610.96|3614.56|3611.56|3614.56|3611.56|3613.76|3610.76|0
1610496900000|2021-01-13 00:15:00|3614.36|3611.36|3611.86|3609.86|3614.56|3611.56|3608.36|3606.36|400
1610497200000|2021-01-13 00:20:00|3612.36|3610.36|3613.86|3611.86|3614.36|3612.36|3612.36|3610.36|153
1610497500000|2021-01-13 00:25:00|3613.36|3611.36|3611.36|3609.36|3614.36|3612.36|3611.36|3609.36|143
1610497800000|2021-01-13 00:30:00|3612.36|3610.36|3609.36|3607.36|3612.36|3610.36|3609.36|3607.36|229
1610498100000|2021-01-13 00:35:00|3609.86|3607.86|3608.36|3606.36|3610.36|3608.36|3608.36|3606.36|291
1610498400000|2021-01-13 00:40:00|3607.86|3605.86|3609.36|3607.36|3610.36|3608.36|3607.86|3605.86|128
1610498700000|2021-01-13 00:45:00|3610.36|3608.36|3609.36|3607.36|3610.36|3608.36|3608.36|3606.36|107
1610499000000|2021-01-13 00:50:00|3609.86|3607.86|3608.36|3606.36|3610.36|3608.36|3607.86|3605.86|65
1610499300000|2021-01-13 00:55:00|3607.86|3605.86|3607.36|3605.36|3607.86|3605.86|3606.36|3604.36|23
1610499600000|2021-01-13 01:00:00|3608.36|3606.36|3607.36|3605.36|3609.36|3607.36|3607.36|3605.36|190
1610499900000|2021-01-13 01:05:00|3606.36|3604.36|3606.36|3604.36|3607.36|3605.36|3606.36|3604.36|182
1610500200000|2021-01-13 01:10:00|3607.36|3605.36|3608.36|3606.36|3608.36|3606.36|3605.36|3603.36|118
1610500500000|2021-01-13 01:15:00|3607.86|3605.86|3606.36|3604.36|3608.36|3606.36|3606.36|3604.36|98
1610500800000|2021-01-13 01:20:00|3606.86|3604.86|3607.86|3605.86|3608.36|3606.36|3606.36|3604.36|151
1610501100000|2021-01-13 01:25:00|3607.36|3605.36|3609.36|3607.36|3609.36|3607.36|3606.36|3604.36|186
1610501400000|2021-01-13 01:30:00|3609.86|3607.86|3611.36|3609.36|3611.36|3609.36|3609.36|3607.36|307
1610501700000|2021-01-13 01:35:00|3610.86|3608.86|3609.36|3607.36|3611.36|3609.36|3608.36|3606.36|92
1610502000000|2021-01-13 01:40:00|3608.86|3606.86|3608.36|3606.36|3609.36|3607.36|3608.36|3606.36|39
1610502300000|2021-01-13 01:45:00|3608.86|3606.86|3609.36|3607.36|3610.36|3608.36|3608.36|3606.36|102
1610502600000|2021-01-13 01:50:00|3609.86|3607.86|3612.36|3610.36|3613.36|3611.36|3609.36|3607.36|624
1610502900000|2021-01-13 01:55:00|3612.86|3610.86|3613.36|3611.36|3614.36|3612.36|3612.36|3610.36|138
1610503200000|2021-01-13 02:00:00|3612.86|3610.86|3610.36|3608.36|3612.86|3610.86|3610.36|3608.36|130
1610503500000|2021-01-13 02:05:00|3610.86|3608.86|3611.36|3609.36|3611.36|3609.36|3610.36|3608.36|19
1610503800000|2021-01-13 02:10:00|3611.86|3609.86|3614.36|3612.36|3614.36|3612.36|3611.86|3609.86|103
1610504100000|2021-01-13 02:15:00|3613.36|3611.36|3612.36|3610.36|3614.36|3612.36|3612.36|3610.36|124
1610504400000|2021-01-13 02:20:00|3612.86|3610.86|3612.86|3610.86|3614.36|3612.36|3612.36|3610.36|56
1610504700000|2021-01-13 02:25:00|3612.36|3610.36|3614.36|3612.36|3614.36|3612.36|3612.36|3610.36|103
1610505000000|2021-01-13 02:30:00|3613.36|3611.36|3613.36|3611.36|3613.36|3611.36|3612.36|3610.36|92
1610505300000|2021-01-13 02:35:00|3612.86|3610.86|3612.36|3610.36|3612.86|3610.86|3612.36|3610.36|10
1610505600000|2021-01-13 02:40:00|3613.36|3611.36|3612.36|3610.36|3613.36|3611.36|3611.36|3609.36|134
1610505900000|2021-01-13 02:45:00|3613.36|3611.36|3612.36|3610.36|3613.36|3611.36|3612.36|3610.36|51
1610506200000|2021-01-13 02:50:00|3611.36|3609.36|3611.36|3609.36|3612.36|3610.36|3611.36|3609.36|9
1610506500000|2021-01-13 02:55:00|3610.36|3608.36|3611.36|3609.36|3611.86|3609.86|3610.36|3608.36|67
1610506800000|2021-01-13 03:00:00|3611.86|3609.86|3612.36|3610.36|3613.36|3611.36|3611.36|3609.36|58
1610507100000|2021-01-13 03:05:00|3612.86|3610.86|3613.36|3611.36|3613.36|3611.36|3612.36|3610.36|22
1610507400000|2021-01-13 03:10:00|3612.36|3610.36|3614.36|3612.36|3614.36|3612.36|3612.36|3610.36|45
1610507700000|2021-01-13 03:15:00|3613.86|3611.86|3614.36|3612.36|3614.36|3612.36|3613.36|3611.36|81
1610508000000|2021-01-13 03:20:00|3613.36|3611.36|3613.86|3611.86|3614.36|3612.36|3613.36|3611.36|15
1610508300000|2021-01-13 03:25:00|3613.36|3611.36|3612.86|3610.86|3613.86|3611.86|3612.36|3610.36|156
1610508600000|2021-01-13 03:30:00|3613.36|3611.36|3613.86|3611.86|3614.36|3612.36|3613.36|3611.36|40
1610508900000|2021-01-13 03:35:00|3614.36|3612.36|3614.36|3612.36|3615.36|3613.36|3614.36|3612.36|75
1610509200000|2021-01-13 03:40:00|3614.86|3612.86|3615.36|3613.36|3615.36|3613.36|3614.36|3612.36|49
1610509500000|2021-01-13 03:45:00|3615.86|3613.86|3615.36|3613.36|3616.36|3614.36|3614.36|3612.36|93
1610509800000|2021-01-13 03:50:00|3616.36|3614.36|3616.36|3614.36|3616.36|3614.36|3615.36|3613.36|84
1610510100000|2021-01-13 03:55:00|3617.36|3615.36|3617.86|3615.86|3618.36|3616.36|3616.36|3614.36|189
1610510400000|2021-01-13 04:00:00|3617.36|3615.36|3615.36|3613.36|3617.36|3615.36|3615.36|3613.36|94
1610510700000|2021-01-13 04:05:00|3615.86|3613.86|3615.36|3613.36|3616.36|3614.36|3615.36|3613.36|73
1610511000000|2021-01-13 04:10:00|3615.86|3613.86|3615.36|3613.36|3615.86|3613.86|3615.36|3613.36|79
1610511300000|2021-01-13 04:15:00|3615.86|3613.86|3616.36|3614.36|3617.36|3615.36|3615.36|3613.36|93
1610511600000|2021-01-13 04:20:00|3615.86|3613.86|3615.86|3613.86|3616.36|3614.36|3615.36|3613.36|85
1610511900000|2021-01-13 04:25:00|3616.36|3614.36|3614.36|3612.36|3616.36|3614.36|3614.36|3612.36|43
1610512200000|2021-01-13 04:30:00|3614.86|3612.86|3614.36|3612.36|3616.36|3614.36|3614.36|3612.36|98
1610512500000|2021-01-13 04:35:00|3615.36|3613.36|3616.36|3614.36|3616.36|3614.36|3615.36|3613.36|76
1610512800000|2021-01-13 04:40:00|||||||||18
1610513100000|2021-01-13 04:45:00|||||||||20
1610513400000|2021-01-13 04:50:00|3615.36|3613.36|3615.36|3613.36|3615.36|3613.36|3615.36|3613.36|45
1610513700000|2021-01-13 04:55:00|||||||||26
1610514000000|2021-01-13 05:00:00|3614.36|3612.36|3612.86|3610.86|3614.36|3612.36|3612.36|3610.36|167
1610514300000|2021-01-13 05:05:00|3612.36|3610.36|3614.86|3612.86|3615.36|3613.36|3612.36|3610.36|57
1610514600000|2021-01-13 05:10:00|3615.36|3613.36|3614.86|3612.86|3615.36|3613.36|3614.36|3612.36|74
1610514900000|2021-01-13 05:15:00|3615.36|3613.36|3613.36|3611.36|3615.36|3613.36|3613.36|3611.36|10
1610515200000|2021-01-13 05:20:00|3613.86|3611.86|3613.36|3611.36|3614.36|3612.36|3613.36|3611.36|27
1610515500000|2021-01-13 05:25:00|3612.86|3610.86|3611.36|3609.36|3613.36|3611.36|3611.36|3609.36|41
1610515800000|2021-01-13 05:30:00|3610.36|3608.36|3611.36|3609.36|3611.36|3609.36|3610.36|3608.36|63
1610516100000|2021-01-13 05:35:00|3611.86|3609.86|3611.36|3609.36|3611.86|3609.86|3611.36|3609.36|51
1610516400000|2021-01-13 05:40:00|3610.36|3608.36|3609.36|3607.36|3610.36|3608.36|3609.36|3607.36|77
1610516700000|2021-01-13 05:45:00|3609.86|3607.86|3610.36|3608.36|3610.36|3608.36|3609.36|3607.36|126
1610517000000|2021-01-13 05:50:00|3611.36|3609.36|3611.36|3609.36|3611.36|3609.36|3611.36|3609.36|39
1610517300000|2021-01-13 05:55:00|3611.86|3609.86|3611.86|3609.86|3612.36|3610.36|3611.36|3609.36|65
1610517600000|2021-01-13 06:00:00|3611.36|3609.36|3613.36|3611.36|3613.36|3611.36|3611.36|3609.36|168
1610517900000|2021-01-13 06:05:00|3612.86|3610.86|3611.36|3609.36|3613.36|3611.36|3611.36|3609.36|135
1610518200000|2021-01-13 06:10:00|3611.86|3609.86|3611.36|3609.36|3612.36|3610.36|3611.36|3609.36|122
1610518500000|2021-01-13 06:15:00|3612.36|3610.36|3612.36|3610.36|3612.36|3610.36|3612.36|3610.36|69
1610518800000|2021-01-13 06:20:00|3611.36|3609.36|3612.36|3610.36|3612.36|3610.36|3610.36|3608.36|180
1610519100000|2021-01-13 06:25:00|3611.86|3609.86|3611.36|3609.36|3611.86|3609.86|3611.36|3609.36|31
1610519400000|2021-01-13 06:30:00|3610.36|3608.36|3609.36|3607.36|3610.86|3608.86|3609.36|3607.36|150
1610519700000|2021-01-13 06:35:00|3610.36|3608.36|3610.36|3608.36|3610.36|3608.36|3609.36|3607.36|76
1610520000000|2021-01-13 06:40:00|||||||||18
1610520300000|2021-01-13 06:45:00|3610.86|3608.86|3615.36|3613.36|3615.36|3613.36|3610.86|3608.86|540
1610520600000|2021-01-13 06:50:00|3616.36|3614.36|3615.36|3613.36|3616.36|3614.36|3615.36|3613.36|129
1610520900000|2021-01-13 06:55:00|3614.86|3612.86|3614.36|3612.36|3614.86|3612.86|3614.36|3612.36|122
1610521200000|2021-01-13 07:00:00|3614.11|3612.61|3612.11|3610.61|3614.11|3612.61|3611.11|3609.61|1012
1610521500000|2021-01-13 07:05:00|3611.11|3609.61|3610.11|3608.61|3612.11|3610.61|3610.11|3608.61|418
1610521800000|2021-01-13 07:10:00|3609.11|3607.61|3612.11|3610.61|3613.11|3611.61|3609.11|3607.61|1380
1610522100000|2021-01-13 07:15:00|3611.11|3609.61|3612.11|3610.61|3612.11|3610.61|3611.11|3609.61|598
1610522400000|2021-01-13 07:20:00|3611.11|3609.61|3611.11|3609.61|3611.11|3609.61|3610.11|3608.61|275
1610522700000|2021-01-13 07:25:00|3610.11|3608.61|3613.11|3611.61|3613.11|3611.61|3610.11|3608.61|543
1610523000000|2021-01-13 07:30:00|3613.61|3612.11|3615.11|3613.61|3616.11|3614.61|3613.11|3611.61|1492
1610523300000|2021-01-13 07:35:00|3616.11|3614.61|3616.11|3614.61|3616.11|3614.61|3616.11|3614.61|655
1610523600000|2021-01-13 07:40:00|3615.11|3613.61|3614.11|3612.61|3615.11|3613.61|3613.11|3611.61|1009
1610523900000|2021-01-13 07:45:00|3615.11|3613.61|3615.11|3613.61|3615.11|3613.61|3613.11|3611.61|640
1610524200000|2021-01-13 07:50:00|3615.61|3614.11|3615.11|3613.61|3616.11|3614.61|3615.11|3613.61|422
1610524500000|2021-01-13 07:55:00|3614.11|3612.61|3612.11|3610.61|3614.11|3612.61|3610.11|3608.61|2212
1610524800000|2021-01-13 08:00:00|3612.61|3611.11|3610.11|3608.61|3617.11|3615.61|3608.11|3606.61|11007
1610525100000|2021-01-13 08:05:00|3609.11|3607.61|3612.11|3610.61|3613.11|3611.61|3608.11|3606.61|5191
1610525400000|2021-01-13 08:10:00|3611.11|3609.61|3615.11|3613.61|3616.11|3614.61|3611.11|3609.61|2947
1610525700000|2021-01-13 08:15:00|3614.11|3612.61|3615.11|3613.61|3616.11|3614.61|3614.11|3612.61|5528
1610526000000|2021-01-13 08:20:00|3614.11|3612.61|3616.11|3614.61|3616.11|3614.61|3614.11|3612.61|5064
1610526300000|2021-01-13 08:25:00|3615.11|3613.61|3609.11|3607.61|3616.11|3614.61|3609.11|3607.61|6056
1610526600000|2021-01-13 08:30:00|3610.11|3608.61|3606.11|3604.61|3610.11|3608.61|3604.11|3602.61|6920
1610526900000|2021-01-13 08:35:00|3607.11|3605.61|3613.11|3611.61|3613.11|3611.61|3607.11|3605.61|5407
1610527200000|2021-01-13 08:40:00|3613.34|3611.84|3611.34|3609.84|3613.34|3611.84|3609.34|3607.84|14651
1610527500000|2021-01-13 08:45:00|3610.34|3608.84|3610.34|3608.84|3613.34|3611.84|3610.34|3608.84|2137
1610527800000|2021-01-13 08:50:00|3611.34|3609.84|3613.34|3611.84|3613.34|3611.84|3609.34|3607.84|4926
1610528100000|2021-01-13 08:55:00|3614.34|3612.84|3610.34|3608.84|3614.34|3612.84|3610.34|3608.84|3247
1610528400000|2021-01-13 09:00:00|3611.34|3609.84|3612.34|3610.84|3612.34|3610.84|3610.34|3608.84|3711
1610528700000|2021-01-13 09:05:00|3613.34|3611.84|3613.34|3611.84|3614.34|3612.84|3612.34|3610.84|3754
1610529000000|2021-01-13 09:10:00|3614.34|3612.84|3616.34|3614.84|3616.34|3614.84|3613.34|3611.84|2088
1610529300000|2021-01-13 09:15:00|3617.34|3615.84|3623.34|3621.84|3623.34|3621.84|3616.34|3614.84|4573
1610529600000|2021-01-13 09:20:00|3624.34|3622.84|3620.34|3618.84|3624.34|3622.84|3620.34|3618.84|6272
1610529900000|2021-01-13 09:25:00|3619.34|3617.84|3618.34|3616.84|3619.34|3617.84|3618.34|3616.84|3354
1610530200000|2021-01-13 09:30:00|3619.34|3617.84|3620.34|3618.84|3620.34|3618.84|3618.34|3616.84|1230
1610530500000|2021-01-13 09:35:00|3621.34|3619.84|3620.34|3618.84|3623.34|3621.84|3620.34|3618.84|4589
1610530800000|2021-01-13 09:40:00|3619.34|3617.84|3620.34|3618.84|3621.34|3619.84|3619.34|3617.84|1429
1610531100000|2021-01-13 09:45:00|3621.34|3619.84|3618.34|3616.84|3621.34|3619.84|3618.34|3616.84|1619
1610531400000|2021-01-13 09:50:00|3619.34|3617.84|3619.34|3617.84|3620.34|3618.84|3617.34|3615.84|2469
1610531700000|2021-01-13 09:55:00|3620.34|3618.84|3618.34|3616.84|3621.34|3619.84|3618.34|3616.84|1647
1610532000000|2021-01-13 10:00:00|3619.34|3617.84|3619.34|3617.84|3621.34|3619.84|3618.34|3616.84|2937
1610532300000|2021-01-13 10:05:00|3620.34|3618.84|3619.34|3617.84|3620.34|3618.84|3619.34|3617.84|1658
1610532600000|2021-01-13 10:10:00|3620.34|3618.84|3619.34|3617.84|3620.34|3618.84|3618.34|3616.84|4338
1610532900000|2021-01-13 10:15:00|3618.34|3616.84|3617.34|3615.84|3618.34|3616.84|3615.34|3613.84|4675
1610533200000|2021-01-13 10:20:00|3616.34|3614.84|3616.34|3614.84|3617.34|3615.84|3616.34|3614.84|1638
1610533500000|2021-01-13 10:25:00|3615.34|3613.84|3611.34|3609.84|3615.34|3613.84|3610.34|3608.84|3598
1610533800000|2021-01-13 10:30:00|3610.34|3608.84|3604.34|3602.84|3611.34|3609.84|3604.34|3602.84|12368
1610534100000|2021-01-13 10:35:00|3603.34|3601.84|3600.34|3598.84|3605.34|3603.84|3599.34|3597.84|8581
1610534400000|2021-01-13 10:40:00|3599.34|3597.84|3605.34|3603.84|3605.34|3603.84|3599.34|3597.84|12128
1610534700000|2021-01-13 10:45:00|3604.34|3602.84|3605.34|3603.84|3605.34|3603.84|3602.34|3600.84|5332
1610535000000|2021-01-13 10:50:00|3606.34|3604.84|3610.34|3608.84|3611.34|3609.84|3606.34|3604.84|4315
1610535300000|2021-01-13 10:55:00|3609.34|3607.84|3609.34|3607.84|3611.34|3609.84|3609.34|3607.84|2320
1610535600000|2021-01-13 11:00:00|3610.34|3608.84|3609.34|3607.84|3612.34|3610.84|3609.34|3607.84|3161
1610535900000|2021-01-13 11:05:00|3610.34|3608.84|3611.34|3609.84|3612.34|3610.84|3609.34|3607.84|3538
1610536200000|2021-01-13 11:10:00|3612.34|3610.84|3612.34|3610.84|3612.34|3610.84|3611.34|3609.84|1088
1610536500000|2021-01-13 11:15:00|3613.34|3611.84|3614.34|3612.84|3614.34|3612.84|3612.34|3610.84|4167
1610536800000|2021-01-13 11:20:00|3615.34|3613.84|3611.34|3609.84|3615.34|3613.84|3610.34|3608.84|6959
1610537100000|2021-01-13 11:25:00|3610.34|3608.84|3605.34|3603.84|3611.34|3609.84|3605.34|3603.84|5207
1610537400000|2021-01-13 11:30:00|3604.34|3602.84|3608.34|3606.84|3608.34|3606.84|3603.34|3601.84|7267
1610537700000|2021-01-13 11:35:00|3607.34|3605.84|3608.34|3606.84|3608.34|3606.84|3607.34|3605.84|1747
1610538000000|2021-01-13 11:40:00|3607.34|3605.84|3610.34|3608.84|3610.34|3608.84|3607.34|3605.84|2548
1610538300000|2021-01-13 11:45:00|3611.34|3609.84|3609.34|3607.84|3611.34|3609.84|3609.34|3607.84|5240
1610538600000|2021-01-13 11:50:00|3610.34|3608.84|3610.34|3608.84|3611.34|3609.84|3608.34|3606.84|3804
1610538900000|2021-01-13 11:55:00|3611.34|3609.84|3609.34|3607.84|3611.34|3609.84|3608.34|3606.84|4707
1610539200000|2021-01-13 12:00:00|3608.84|3607.34|3606.34|3604.84|3610.34|3608.84|3606.34|3604.84|6870
1610539500000|2021-01-13 12:05:00|3607.34|3605.84|3605.34|3603.84|3607.34|3605.84|3605.34|3603.84|4615
1610539800000|2021-01-13 12:10:00|3606.34|3604.84|3605.34|3603.84|3608.34|3606.84|3605.34|3603.84|3167
1610540100000|2021-01-13 12:15:00|3604.34|3602.84|3604.34|3602.84|3606.34|3604.84|3603.34|3601.84|2486
1610540400000|2021-01-13 12:20:00|3603.34|3601.84|3606.34|3604.84|3607.34|3605.84|3603.34|3601.84|3386
1610540700000|2021-01-13 12:25:00|3605.34|3603.84|3604.34|3602.84|3606.34|3604.84|3604.34|3602.84|4013
1610541000000|2021-01-13 12:30:00|3603.34|3601.84|3603.34|3601.84|3604.34|3602.84|3600.34|3598.84|5504
1610541300000|2021-01-13 12:35:00|3602.34|3600.84|3603.34|3601.84|3604.34|3602.84|3602.34|3600.84|7457
1610541600000|2021-01-13 12:40:00|3603.15|3601.65|3603.15|3601.65|3604.15|3602.65|3603.15|3601.65|2055
1610541900000|2021-01-13 12:45:00|3604.15|3602.65|3604.15|3602.65|3604.15|3602.65|3603.15|3601.65|3299
1610542200000|2021-01-13 12:50:00|3603.15|3601.65|3603.15|3601.65|3605.15|3603.65|3602.15|3600.65|5716
1610542500000|2021-01-13 12:55:00|3602.15|3600.65|3602.15|3600.65|3603.15|3601.65|3600.15|3598.65|4714
1610542800000|2021-01-13 13:00:00|3601.15|3599.65|3604.15|3602.65|3605.15|3603.65|3601.15|3599.65|3359
1610543100000|2021-01-13 13:05:00|3603.15|3601.65|3604.15|3602.65|3605.15|3603.65|3603.15|3601.65|3664
1610543400000|2021-01-13 13:10:00|3605.15|3603.65|3604.15|3602.65|3605.15|3603.65|3603.15|3601.65|1599
1610543700000|2021-01-13 13:15:00|3605.15|3603.65|3607.15|3605.65|3608.15|3606.65|3604.15|3602.65|2081
1610544000000|2021-01-13 13:20:00|3606.15|3604.65|3608.15|3606.65|3609.15|3607.65|3606.15|3604.65|1817
1610544300000|2021-01-13 13:25:00|3609.15|3607.65|3610.15|3608.65|3610.15|3608.65|3608.15|3606.65|1836
1610544600000|2021-01-13 13:30:00|3611.15|3609.65|3612.15|3610.65|3612.15|3610.65|3610.15|3608.65|2513
1610544900000|2021-01-13 13:35:00|3611.15|3609.65|3612.15|3610.65|3613.15|3611.65|3611.15|3609.65|3350
1610545200000|2021-01-13 13:40:00|3611.15|3609.65|3612.15|3610.65|3613.15|3611.65|3611.15|3609.65|2525
1610545500000|2021-01-13 13:45:00|3611.15|3609.65|3613.15|3611.65|3614.15|3612.65|3611.15|3609.65|2470
1610545800000|2021-01-13 13:50:00|3614.15|3612.65|3612.15|3610.65|3615.15|3613.65|3612.15|3610.65|3910
1610546100000|2021-01-13 13:55:00|3611.15|3609.65|3614.15|3612.65|3614.15|3612.65|3611.15|3609.65|8542
1610546400000|2021-01-13 14:00:00|3613.15|3611.65|3615.15|3613.65|3615.15|3613.65|3613.15|3611.65|2761
1610546700000|2021-01-13 14:05:00|3616.15|3614.65|3615.15|3613.65|3616.15|3614.65|3615.15|3613.65|2291
1610547000000|2021-01-13 14:10:00|3614.15|3612.65|3615.15|3613.65|3615.15|3613.65|3614.15|3612.65|1551
1610547300000|2021-01-13 14:15:00|3614.15|3612.65|3615.15|3613.65|3615.15|3613.65|3614.15|3612.65|2932
1610547600000|2021-01-13 14:20:00|3614.15|3612.65|3615.15|3613.65|3615.15|3613.65|3614.15|3612.65|4713
1610547900000|2021-01-13 14:25:00|3616.15|3614.65|3618.15|3616.65|3618.15|3616.65|3616.15|3614.65|3174
1610548200000|2021-01-13 14:30:00|3619.15|3617.65|3617.15|3615.65|3621.15|3619.65|3617.15|3615.65|7150
1610548500000|2021-01-13 14:35:00|3616.15|3614.65|3617.15|3615.65|3619.15|3617.65|3616.15|3614.65|4818
1610548800000|2021-01-13 14:40:00|3618.15|3616.65|3618.15|3616.65|3620.15|3618.65|3617.15|3615.65|6079
1610549100000|2021-01-13 14:45:00|3619.15|3617.65|3620.15|3618.65|3621.15|3619.65|3618.15|3616.65|8345
1610549400000|2021-01-13 14:50:00|3621.15|3619.65|3620.15|3618.65|3622.15|3620.65|3619.15|3617.65|10326
1610549700000|2021-01-13 14:55:00|3621.15|3619.65|3619.15|3617.65|3621.15|3619.65|3619.15|3617.65|5802
1610550000000|2021-01-13 15:00:00|3618.15|3616.65|3614.15|3612.65|3620.15|3618.65|3614.15|3612.65|9089
1610550300000|2021-01-13 15:05:00|3613.15|3611.65|3620.15|3618.65|3620.15|3618.65|3613.15|3611.65|11374
1610550600000|2021-01-13 15:10:00|3619.87|3618.37|3621.87|3620.37|3621.87|3620.37|3619.87|3618.37|5823
1610550900000|2021-01-13 15:15:00|3622.87|3621.37|3623.87|3622.37|3624.87|3623.37|3621.87|3620.37|8175
1610551200000|2021-01-13 15:20:00|3622.87|3621.37|3624.87|3623.37|3624.87|3623.37|3621.87|3620.37|4183
1610551500000|2021-01-13 15:25:00|3623.87|3622.37|3623.87|3622.37|3624.87|3623.37|3622.87|3621.37|5580
1610551800000|2021-01-13 15:30:00|3622.87|3621.37|3621.87|3620.37|3623.87|3622.37|3621.87|3620.37|4886
1610552100000|2021-01-13 15:35:00|3622.87|3621.37|3621.87|3620.37|3622.87|3621.37|3621.87|3620.37|2282
1610552400000|2021-01-13 15:40:00|3622.87|3621.37|3619.87|3618.37|3622.87|3621.37|3619.87|3618.37|6674
1610552700000|2021-01-13 15:45:00|3620.87|3619.37|3619.87|3618.37|3621.87|3620.37|3618.87|3617.37|4065
1610553000000|2021-01-13 15:50:00|3620.87|3619.37|3621.87|3620.37|3622.87|3621.37|3619.87|3618.37|2430
1610553300000|2021-01-13 15:55:00|3622.87|3621.37|3623.87|3622.37|3623.87|3622.37|3621.87|3620.37|3395
1610553600000|2021-01-13 16:00:00|3622.87|3621.37|3619.87|3618.37|3623.87|3622.37|3619.87|3618.37|4611
1610553900000|2021-01-13 16:05:00|3620.87|3619.37|3620.87|3619.37|3621.87|3620.37|3619.87|3618.37|5110
1610554200000|2021-01-13 16:10:00|3619.87|3618.37|3620.87|3619.37|3621.87|3620.37|3619.87|3618.37|3215
1610554500000|2021-01-13 16:15:00|3621.87|3620.37|3619.87|3618.37|3621.87|3620.37|3618.87|3617.37|5223
1610554800000|2021-01-13 16:20:00|3620.87|3619.37|3621.87|3620.37|3621.87|3620.37|3620.87|3619.37|3222
1610555100000|2021-01-13 16:25:00|3620.87|3619.37|3618.87|3617.37|3621.87|3620.37|3618.87|3617.37|27073
1610555400000|2021-01-13 16:30:00|3617.87|3616.37|3616.87|3615.37|3618.87|3617.37|3615.87|3614.37|35392
1610555700000|2021-01-13 16:35:00|3615.87|3614.37|3618.87|3617.37|3618.87|3617.37|3615.87|3614.37|13387
1610556000000|2021-01-13 16:40:00|3619.87|3618.37|3620.87|3619.37|3620.87|3619.37|3618.87|3617.37|5727
1610556300000|2021-01-13 16:45:00|3619.87|3618.37|3618.87|3617.37|3619.87|3618.37|3618.87|3617.37|1964
1610556600000|2021-01-13 16:50:00|3619.87|3618.37|3618.87|3617.37|3619.87|3618.37|3617.87|3616.37|12236
1610556900000|2021-01-13 16:55:00|3617.87|3616.37|3618.87|3617.37|3619.87|3618.37|3617.87|3616.37|4266
1610557200000|2021-01-13 17:00:00|3617.87|3616.37|3616.87|3615.37|3618.87|3617.37|3616.87|3615.37|7523
1610557500000|2021-01-13 17:05:00|3615.87|3614.37|3614.87|3613.37|3616.87|3615.37|3614.87|3613.37|2208
1610557800000|2021-01-13 17:10:00|3613.87|3612.37|3613.87|3612.37|3614.87|3613.37|3613.87|3612.37|2396
1610558100000|2021-01-13 17:15:00|3612.87|3611.37|3610.87|3609.37|3612.87|3611.37|3609.87|3608.37|5097
1610558400000|2021-01-13 17:20:00|3609.87|3608.37|3611.87|3610.37|3611.87|3610.37|3608.87|3607.37|3309
1610558700000|2021-01-13 17:25:00|3612.37|3610.87|3614.87|3613.37|3615.87|3614.37|3611.87|3610.37|2425
1610559000000|2021-01-13 17:30:00|3615.87|3614.37|3613.87|3612.37|3616.87|3615.37|3613.87|3612.37|2974
1610559300000|2021-01-13 17:35:00|3614.87|3613.37|3614.87|3613.37|3614.87|3613.37|3612.87|3611.37|1661
1610559600000|2021-01-13 17:40:00|3615.87|3614.37|3617.87|3616.37|3617.87|3616.37|3614.87|3613.37|1313
1610559900000|2021-01-13 17:45:00|3618.87|3617.37|3618.87|3617.37|3618.87|3617.37|3616.87|3615.37|1275
1610560200000|2021-01-13 17:50:00|3617.87|3616.37|3620.87|3619.37|3620.87|3619.37|3617.87|3616.37|2043
1610560500000|2021-01-13 17:55:00|3619.87|3618.37|3619.37|3617.87|3620.87|3619.37|3618.87|3617.37|1025
1610560800000|2021-01-13 18:00:00|3618.87|3617.37|3619.87|3618.37|3619.87|3618.37|3618.87|3617.37|461
1610561100000|2021-01-13 18:05:00|3618.87|3617.37|3619.87|3618.37|3619.87|3618.37|3618.87|3617.37|869
1610561400000|2021-01-13 18:10:00|3618.87|3617.37|3619.87|3618.37|3619.87|3618.37|3618.87|3617.37|142
1610561700000|2021-01-13 18:15:00|||||||||158
1610562000000|2021-01-13 18:20:00|3619.37|3617.87|3618.87|3617.37|3619.87|3618.37|3618.87|3617.37|1187
1610562300000|2021-01-13 18:25:00|3619.87|3618.37|3618.87|3617.37|3619.87|3618.37|3618.87|3617.37|592
1610562600000|2021-01-13 18:30:00|3619.87|3618.37|3619.87|3618.37|3619.87|3618.37|3618.87|3617.37|374
1610562900000|2021-01-13 18:35:00|3618.87|3617.37|3618.87|3617.37|3619.87|3618.37|3618.87|3617.37|731
1610563200000|2021-01-13 18:40:00|3617.87|3616.37|3618.87|3617.37|3618.87|3617.37|3616.87|3615.37|556
1610563500000|2021-01-13 18:45:00|3617.87|3616.37|3617.87|3616.37|3618.87|3617.37|3616.87|3615.37|514
1610563800000|2021-01-13 18:50:00|3617.37|3615.87|3618.87|3617.37|3618.87|3617.37|3616.87|3615.37|486
1610564100000|2021-01-13 18:55:00|3619.87|3618.37|3619.87|3618.37|3619.87|3618.37|3618.87|3617.37|935
1610564400000|2021-01-13 19:00:00|3622.87|3621.37|3620.87|3619.37|3623.87|3622.37|3615.87|3614.37|4743
1610564700000|2021-01-13 19:05:00|3620.37|3618.87|3620.87|3619.37|3620.87|3619.37|3618.87|3617.37|404
1610565000000|2021-01-13 19:10:00|3620.37|3618.87|3621.87|3620.37|3621.87|3620.37|3619.87|3618.37|419
1610565300000|2021-01-13 19:15:00|3620.87|3619.37|3620.87|3619.37|3621.87|3620.37|3620.87|3619.37|448
1610565600000|2021-01-13 19:20:00|3620.37|3618.87|3620.87|3619.37|3620.87|3619.37|3619.87|3618.37|356
1610565900000|2021-01-13 19:25:00|3621.87|3620.37|3622.87|3621.37|3622.87|3621.37|3621.87|3620.37|189
1610566200000|2021-01-13 19:30:00|3621.87|3620.37|3622.87|3621.37|3622.87|3621.37|3621.87|3620.37|423
1610566500000|2021-01-13 19:35:00|3622.37|3620.87|3622.87|3621.37|3622.87|3621.37|3621.87|3620.37|298
1610566800000|2021-01-13 19:40:00|3623.87|3622.37|3619.87|3618.37|3623.87|3622.37|3619.87|3618.37|772
1610567100000|2021-01-13 19:45:00|3618.87|3617.37|3620.87|3619.37|3620.87|3619.37|3618.87|3617.37|305
1610567400000|2021-01-13 19:50:00|3621.87|3620.37|3620.87|3619.37|3621.87|3620.37|3620.87|3619.37|415
1610567700000|2021-01-13 19:55:00|3619.87|3618.37|3619.87|3618.37|3620.87|3619.37|3617.87|3616.37|287
1610568000000|2021-01-13 20:00:00|3620.37|3618.87|3618.87|3617.37|3620.87|3619.37|3618.87|3617.37|573
1610568300000|2021-01-13 20:05:00|3619.37|3617.87|3615.87|3614.37|3619.37|3617.87|3615.87|3614.37|643
1610568600000|2021-01-13 20:10:00|3616.87|3615.37|3616.87|3615.37|3617.87|3616.37|3615.87|3614.37|400
1610568900000|2021-01-13 20:15:00|3617.87|3616.37|3616.87|3615.37|3617.87|3616.37|3615.87|3614.37|436
1610569200000|2021-01-13 20:20:00|3615.87|3614.37|3615.87|3614.37|3616.87|3615.37|3615.87|3614.37|254
1610569500000|2021-01-13 20:25:00|3614.87|3613.37|3614.87|3613.37|3616.87|3615.37|3613.87|3612.37|755
1610569800000|2021-01-13 20:30:00|3613.87|3612.37|3616.87|3615.37|3616.87|3615.37|3613.87|3612.37|714
1610570100000|2021-01-13 20:35:00|3615.87|3614.37|3615.87|3614.37|3616.87|3615.37|3614.87|3613.37|475
1610570400000|2021-01-13 20:40:00|3616.87|3615.37|3616.87|3615.37|3616.87|3615.37|3615.87|3614.37|538
1610570700000|2021-01-13 20:45:00|3617.87|3616.37|3617.87|3616.37|3618.87|3617.37|3616.87|3615.37|600
1610571000000|2021-01-13 20:50:00|3616.87|3615.37|3615.87|3614.37|3617.87|3616.37|3615.87|3614.37|1036
1610571300000|2021-01-13 20:55:00|3614.87|3613.37|3616.87|3615.37|3617.87|3616.37|3613.87|3612.37|4579
1610571600000|2021-01-13 21:00:00|3616.72|3613.72|3619.72|3616.72|3619.72|3616.72|3616.32|3613.32|1204
1610571900000|2021-01-13 21:05:00|3619.52|3616.52|3619.02|3616.02|3620.12|3617.12|3618.42|3615.42|0
1610572200000|2021-01-13 21:10:00|3618.82|3615.82|3619.52|3616.52|3620.92|3617.92|3618.62|3615.62|0
1610572500000|2021-01-13 21:15:00|3619.62|3616.62|3619.22|3616.22|3619.62|3616.62|3619.22|3616.22|0
1610572800000|2021-01-13 21:20:00|3619.12|3616.12|3619.32|3616.32|3619.72|3616.72|3619.02|3616.02|0
1610573100000|2021-01-13 21:25:00|3619.02|3616.02|3619.42|3616.42|3619.42|3616.42|3619.02|3616.02|0
1610573400000|2021-01-13 21:30:00|3619.12|3616.12|3620.82|3617.82|3620.82|3617.82|3618.92|3615.92|0
1610573700000|2021-01-13 21:35:00|3620.62|3617.62|3620.22|3617.22|3620.62|3617.62|3620.02|3617.02|0
1610574000000|2021-01-13 21:40:00|3620.42|3617.42|3619.32|3616.32|3620.42|3617.42|3618.92|3615.92|0
1610574300000|2021-01-13 21:45:00|3619.12|3616.12|3620.42|3617.42|3620.42|3617.42|3618.72|3615.72|0
1610574600000|2021-01-13 21:50:00|3620.22|3617.22|3619.62|3616.62|3620.42|3617.42|3619.62|3616.62|0
1610574900000|2021-01-13 21:55:00|3619.32|3616.32|3619.82|3616.82|3620.42|3617.42|3619.32|3616.32|0
1610575200000|2021-01-13 22:00:00|3619.92|3616.92|3621.32|3618.32|3621.82|3618.82|3619.72|3616.72|0
1610575500000|2021-01-13 22:05:00|3621.42|3618.42|3622.72|3619.72|3622.92|3619.92|3621.02|3618.02|0
1610575800000|2021-01-13 22:10:00|3622.22|3619.22|3622.82|3619.82|3623.12|3620.12|3622.12|3619.12|0
1610576100000|2021-01-13 22:15:00|3622.72|3619.72|3623.02|3620.02|3623.02|3620.02|3622.72|3619.72|0
1610576400000|2021-01-13 22:20:00|3623.12|3620.12|3623.42|3620.42|3623.42|3620.42|3623.12|3620.12|0
1610576700000|2021-01-13 22:25:00|3623.52|3620.52|3623.52|3620.52|3623.62|3620.62|3623.22|3620.22|0
1610577000000|2021-01-13 22:30:00|3623.42|3620.42|3623.22|3620.22|3623.42|3620.42|3623.02|3620.02|0
1610577300000|2021-01-13 22:35:00|3623.32|3620.32|3622.42|3619.42|3623.32|3620.32|3622.32|3619.32|0
1610577600000|2021-01-13 22:40:00|3622.12|3619.12|3622.22|3619.22|3622.42|3619.42|3622.12|3619.12|0
1610577900000|2021-01-13 22:45:00|3622.32|3619.32|3622.32|3619.32|3622.32|3619.32|3622.32|3619.32|0
1610578200000|2021-01-13 22:50:00|3622.22|3619.22|3622.02|3619.02|3622.32|3619.32|3621.92|3618.92|0
1610578500000|2021-01-13 22:55:00|3621.92|3618.92|3622.62|3619.62|3622.82|3619.82|3621.92|3618.92|0
1610578800000|2021-01-13 23:00:00|3622.12|3619.12|3620.72|3617.72|3622.12|3619.12|3620.22|3617.22|0
1610579100000|2021-01-13 23:05:00|3620.82|3617.82|3622.02|3619.02|3622.02|3619.02|3620.72|3617.72|0
1610579400000|2021-01-13 23:10:00|3622.22|3619.22|3623.12|3620.12|3624.12|3621.12|3622.02|3619.02|0
1610579700000|2021-01-13 23:15:00|3622.92|3619.92|3621.72|3618.72|3623.12|3620.12|3621.72|3618.72|0
1610580000000|2021-01-13 23:20:00|3621.42|3618.42|3621.12|3618.12|3621.82|3618.82|3621.02|3618.02|0
1610580300000|2021-01-13 23:25:00|3621.22|3618.22|3620.62|3617.62|3621.72|3618.72|3620.62|3617.62|0
1610580600000|2021-01-13 23:30:00|3620.72|3617.72|3620.72|3617.72|3621.02|3618.02|3620.22|3617.22|0
1610580900000|2021-01-13 23:35:00|3620.62|3617.62|3620.92|3617.92|3621.72|3618.72|3620.62|3617.62|0
1610581200000|2021-01-13 23:40:00|3620.82|3617.82|3620.82|3617.82|3621.22|3618.22|3619.32|3616.32|0
1610581500000|2021-01-13 23:45:00|3620.62|3617.62|3619.32|3616.32|3620.82|3617.82|3619.32|3616.32|0
1610581800000|2021-01-13 23:50:00|3619.22|3616.22|3619.32|3616.32|3620.42|3617.42|3619.22|3616.22|0
1610582100000|2021-01-13 23:55:00|3619.42|3616.42|3619.32|3616.32|3619.82|3616.82|3619.22|3616.22|0
1610582400000|2021-01-14 00:00:00|3619.22|3616.22|3620.52|3617.52|3621.02|3618.02|3618.22|3615.22|0
1610582700000|2021-01-14 00:05:00|3620.42|3617.42|3621.72|3618.72|3621.92|3618.92|3619.52|3616.52|0
1610583000000|2021-01-14 00:10:00|3621.92|3618.92|3621.22|3618.22|3622.52|3619.52|3621.02|3618.02|0
1610583300000|2021-01-14 00:15:00|3621.12|3618.12|3627.12|3625.12|3627.12|3625.12|3621.12|3618.12|399
1610583600000|2021-01-14 00:20:00|3626.62|3624.62|3625.12|3623.12|3627.12|3625.12|3624.12|3622.12|205
1610583900000|2021-01-14 00:25:00|3625.62|3623.62|3625.12|3623.12|3626.12|3624.12|3624.12|3622.12|186
1610584200000|2021-01-14 00:30:00|3626.12|3624.12|3624.12|3622.12|3626.12|3624.12|3624.12|3622.12|27
1610584500000|2021-01-14 00:35:00|3623.12|3621.12|3625.12|3623.12|3625.12|3623.12|3623.12|3621.12|19
1610584800000|2021-01-14 00:40:00|3625.62|3623.62|3626.12|3624.12|3627.12|3625.12|3625.62|3623.62|157
1610585100000|2021-01-14 00:45:00|3626.62|3624.62|3624.12|3622.12|3627.12|3625.12|3624.12|3622.12|153
1610585400000|2021-01-14 00:50:00|3625.12|3623.12|3626.12|3624.12|3626.12|3624.12|3624.12|3622.12|321
1610585700000|2021-01-14 00:55:00|3625.12|3623.12|3624.12|3622.12|3625.12|3623.12|3624.12|3622.12|116
1610586000000|2021-01-14 01:00:00|3625.12|3623.12|3625.12|3623.12|3625.12|3623.12|3623.12|3621.12|116
1610586300000|2021-01-14 01:05:00|3626.12|3624.12|3626.12|3624.12|3626.12|3624.12|3626.12|3624.12|78
1610586600000|2021-01-14 01:10:00|3627.12|3625.12|3624.12|3622.12|3627.12|3625.12|3624.12|3622.12|142
1610586900000|2021-01-14 01:15:00|3625.12|3623.12|3626.12|3624.12|3627.12|3625.12|3624.12|3622.12|158
1610587200000|2021-01-14 01:20:00|3626.62|3624.62|3626.62|3624.62|3627.12|3625.12|3626.12|3624.12|48
1610587500000|2021-01-14 01:25:00|3626.12|3624.12|3626.12|3624.12|3627.12|3625.12|3625.12|3623.12|57
1610587800000|2021-01-14 01:30:00|3625.12|3623.12|3627.12|3625.12|3628.12|3626.12|3625.12|3623.12|247
1610588100000|2021-01-14 01:35:00|3626.62|3624.62|3626.62|3624.62|3627.12|3625.12|3625.12|3623.12|91
1610588400000|2021-01-14 01:40:00|3626.12|3624.12|3627.12|3625.12|3628.12|3626.12|3626.12|3624.12|158
1610588700000|2021-01-14 01:45:00|3627.62|3625.62|3627.12|3625.12|3628.12|3626.12|3626.12|3624.12|85
1610589000000|2021-01-14 01:50:00|3627.62|3625.62|3627.12|3625.12|3628.12|3626.12|3627.12|3625.12|186
1610589300000|2021-01-14 01:55:00|3627.62|3625.62|3627.62|3625.62|3628.12|3626.12|3627.12|3625.12|79
1610589600000|2021-01-14 02:00:00|3628.12|3626.12|3626.12|3624.12|3628.12|3626.12|3626.12|3624.12|93
1610589900000|2021-01-14 02:05:00|3626.62|3624.62|3626.12|3624.12|3626.62|3624.62|3625.12|3623.12|67
1610590200000|2021-01-14 02:10:00|3625.62|3623.62|3627.12|3625.12|3628.12|3626.12|3625.12|3623.12|474
1610590500000|2021-01-14 02:15:00|3627.62|3625.62|3625.12|3623.12|3628.12|3626.12|3624.12|3622.12|527
1610590800000|2021-01-14 02:20:00|3625.62|3623.62|3626.12|3624.12|3626.12|3624.12|3624.12|3622.12|132
1610591100000|2021-01-14 02:25:00|3626.62|3624.62|3628.12|3626.12|3628.12|3626.12|3626.62|3624.62|54
1610591400000|2021-01-14 02:30:00|3629.12|3627.12|3628.12|3626.12|3629.12|3627.12|3627.12|3625.12|460
1610591700000|2021-01-14 02:35:00|3627.62|3625.62|3628.62|3626.62|3629.12|3627.12|3627.12|3625.12|67
1610592000000|2021-01-14 02:40:00|3629.12|3627.12|3629.12|3627.12|3629.12|3627.12|3629.12|3627.12|130
1610592300000|2021-01-14 02:45:00|3628.62|3626.62|3626.62|3624.62|3629.12|3627.12|3626.62|3624.62|302
1610592600000|2021-01-14 02:50:00|3627.12|3625.12|3627.12|3625.12|3628.12|3626.12|3626.12|3624.12|466
1610592900000|2021-01-14 02:55:00|3626.12|3624.12|3627.62|3625.62|3628.12|3626.12|3626.12|3624.12|80
1610593200000|2021-01-14 03:00:00|3628.12|3626.12|3627.12|3625.12|3629.12|3627.12|3627.12|3625.12|70
1610593500000|2021-01-14 03:05:00|3627.62|3625.62|3627.12|3625.12|3629.12|3627.12|3627.12|3625.12|41
1610593800000|2021-01-14 03:10:00|3627.62|3625.62|3630.12|3628.12|3631.12|3629.12|3627.12|3625.12|254
1610594100000|2021-01-14 03:15:00|3629.12|3627.12|3632.12|3630.12|3632.12|3630.12|3629.12|3627.12|185
1610594400000|2021-01-14 03:20:00|3633.12|3631.12|3632.12|3630.12|3633.12|3631.12|3631.12|3629.12|367
1610594700000|2021-01-14 03:25:00|3631.62|3629.62|3630.62|3628.62|3632.12|3630.12|3630.12|3628.12|41
1610595000000|2021-01-14 03:30:00|3631.12|3629.12|3631.12|3629.12|3632.12|3630.12|3630.12|3628.12|99
1610595300000|2021-01-14 03:35:00|3631.62|3629.62|3633.12|3631.12|3633.12|3631.12|3631.12|3629.12|72
1610595600000|2021-01-14 03:40:00|3632.12|3630.12|3632.62|3630.62|3633.12|3631.12|3632.12|3630.12|28
1610595900000|2021-01-14 03:45:00|3632.12|3630.12|3632.12|3630.12|3633.12|3631.12|3631.62|3629.62|72
1610596200000|2021-01-14 03:50:00|3633.12|3631.12|3632.12|3630.12|3633.12|3631.12|3631.12|3629.12|154
1610596500000|2021-01-14 03:55:00|3632.62|3630.62|3633.12|3631.12|3633.12|3631.12|3632.12|3630.12|73
1610596800000|2021-01-14 04:00:00|3632.12|3630.12|3633.12|3631.12|3634.12|3632.12|3632.12|3630.12|177
1610597100000|2021-01-14 04:05:00|3632.62|3630.62|3632.62|3630.62|3633.12|3631.12|3632.12|3630.12|44
1610597400000|2021-01-14 04:10:00|3633.12|3631.12|3631.12|3629.12|3633.12|3631.12|3631.12|3629.12|78
1610597700000|2021-01-14 04:15:00|3632.12|3630.12|3631.12|3629.12|3632.12|3630.12|3631.12|3629.12|38
1610598000000|2021-01-14 04:20:00|3631.62|3629.62|3630.62|3628.62|3632.12|3630.12|3630.12|3628.12|114
1610598300000|2021-01-14 04:25:00|3630.12|3628.12|3629.12|3627.12|3630.62|3628.62|3629.12|3627.12|80
1610598600000|2021-01-14 04:30:00|3629.62|3627.62|3630.62|3628.62|3631.12|3629.12|3629.12|3627.12|55
1610598900000|2021-01-14 04:35:00|3631.12|3629.12|3631.62|3629.62|3632.12|3630.12|3630.12|3628.12|32
1610599200000|2021-01-14 04:40:00|3632.12|3630.12|3631.12|3629.12|3632.12|3630.12|3631.12|3629.12|60
1610599500000|2021-01-14 04:45:00|3631.62|3629.62|3632.12|3630.12|3632.12|3630.12|3631.12|3629.12|23
1610599800000|2021-01-14 04:50:00|3631.12|3629.12|3631.12|3629.12|3631.62|3629.62|3630.62|3628.62|15
1610600100000|2021-01-14 04:55:00|3631.62|3629.62|3632.12|3630.12|3632.12|3630.12|3631.12|3629.12|56
1610600400000|2021-01-14 05:00:00|3631.62|3629.62|3628.12|3626.12|3632.12|3630.12|3627.12|3625.12|281
1610600700000|2021-01-14 05:05:00|3628.62|3626.62|3629.12|3627.12|3631.12|3629.12|3628.12|3626.12|307
1610601000000|2021-01-14 05:10:00|3629.62|3627.62|3627.62|3625.62|3630.12|3628.12|3626.12|3624.12|97
1610601300000|2021-01-14 05:15:00|3628.12|3626.12|3622.12|3620.12|3628.12|3626.12|3621.12|3619.12|482
1610601600000|2021-01-14 05:20:00|3621.62|3619.62|3621.12|3619.12|3624.12|3622.12|3620.12|3618.12|548
1610601900000|2021-01-14 05:25:00|3621.62|3619.62|3623.62|3621.62|3624.12|3622.12|3621.12|3619.12|180
1610602200000|2021-01-14 05:30:00|3623.12|3621.12|3624.12|3622.12|3624.12|3622.12|3622.12|3620.12|23
1610602500000|2021-01-14 05:35:00|3624.62|3622.62|3626.12|3624.12|3626.12|3624.12|3624.62|3622.62|122
1610602800000|2021-01-14 05:40:00|3625.62|3623.62|3626.12|3624.12|3626.12|3624.12|3624.12|3622.12|139
1610603100000|2021-01-14 05:45:00|3626.62|3624.62|3629.12|3627.12|3629.62|3627.62|3626.12|3624.12|307
1610603400000|2021-01-14 05:50:00|3628.62|3626.62|3627.12|3625.12|3629.12|3627.12|3626.12|3624.12|92
1610603700000|2021-01-14 05:55:00|3627.62|3625.62|3626.62|3624.62|3628.62|3626.62|3626.12|3624.12|65
1610604000000|2021-01-14 06:00:00|3626.12|3624.12|3627.12|3625.12|3630.12|3628.12|3626.12|3624.12|236
1610604300000|2021-01-14 06:05:00|3628.12|3626.12|3628.12|3626.12|3629.12|3627.12|3627.12|3625.12|205
1610604600000|2021-01-14 06:10:00|3628.62|3626.62|3631.12|3629.12|3631.12|3629.12|3628.12|3626.12|614
1610604900000|2021-01-14 06:15:00|3630.62|3628.62|3631.12|3629.12|3631.12|3629.12|3630.12|3628.12|35
1610605200000|2021-01-14 06:20:00|3630.12|3628.12|3630.12|3628.12|3630.62|3628.62|3630.12|3628.12|32
1610605500000|2021-01-14 06:25:00|3629.12|3627.12|3628.12|3626.12|3629.12|3627.12|3627.12|3625.12|349
1610605800000|2021-01-14 06:30:00|3627.12|3625.12|3629.12|3627.12|3630.12|3628.12|3627.12|3625.12|118
1610606100000|2021-01-14 06:35:00|3629.62|3627.62|3630.12|3628.12|3631.12|3629.12|3629.12|3627.12|141
1610606400000|2021-01-14 06:40:00|3629.62|3627.62|3629.12|3627.12|3630.12|3628.12|3629.12|3627.12|57
1610606700000|2021-01-14 06:45:00|3629.62|3627.62|3630.12|3628.12|3631.12|3629.12|3629.12|3627.12|235
1610607000000|2021-01-14 06:50:00|3631.12|3629.12|3630.12|3628.12|3631.62|3629.62|3630.12|3628.12|192
1610607300000|2021-01-14 06:55:00|3629.62|3627.62|3631.12|3629.12|3631.12|3629.12|3629.12|3627.12|394
1610607600000|2021-01-14 07:00:00|3630.87|3629.37|3627.87|3626.37|3631.87|3630.37|3626.87|3625.37|3596
1610607900000|2021-01-14 07:05:00|3628.87|3627.37|3629.87|3628.37|3629.87|3628.37|3627.87|3626.37|920
1610608200000|2021-01-14 07:10:00|3629.37|3627.87|3628.87|3627.37|3629.87|3628.37|3627.87|3626.37|284
1610608500000|2021-01-14 07:15:00|3627.87|3626.37|3626.87|3625.37|3628.87|3627.37|3625.87|3624.37|752
1610608800000|2021-01-14 07:20:00|3625.87|3624.37|3627.87|3626.37|3628.87|3627.37|3625.37|3623.87|781
1610609100000|2021-01-14 07:25:00|3628.37|3626.87|3629.87|3628.37|3629.87|3628.37|3627.87|3626.37|1244
1610609400000|2021-01-14 07:30:00|3628.87|3627.37|3629.87|3628.37|3629.87|3628.37|3627.87|3626.37|1174
1610609700000|2021-01-14 07:35:00|3630.87|3629.37|3631.87|3630.37|3631.87|3630.37|3629.87|3628.37|2024
1610610000000|2021-01-14 07:40:00|3630.87|3629.37|3630.87|3629.37|3630.87|3629.37|3630.87|3629.37|792
1610610300000|2021-01-14 07:45:00|3631.87|3630.37|3633.87|3632.37|3633.87|3632.37|3631.87|3630.37|1234
1610610600000|2021-01-14 07:50:00|3633.37|3631.87|3631.87|3630.37|3633.87|3632.37|3631.87|3630.37|1435
1610610900000|2021-01-14 07:55:00|3630.87|3629.37|3630.87|3629.37|3633.87|3632.37|3629.87|3628.37|2463
1610611200000|2021-01-14 08:00:00|3629.87|3628.37|3629.87|3628.37|3631.87|3630.37|3624.87|3623.37|11171
1610611500000|2021-01-14 08:05:00|3630.37|3628.87|3628.87|3627.37|3630.87|3629.37|3627.87|3626.37|3600
1610611800000|2021-01-14 08:10:00|3629.87|3628.37|3628.87|3627.37|3631.87|3630.37|3627.87|3626.37|3106
1610612100000|2021-01-14 08:15:00|3629.87|3628.37|3635.87|3634.37|3637.87|3636.37|3628.87|3627.37|6317
1610612400000|2021-01-14 08:20:00|3636.37|3634.87|3638.87|3637.37|3639.87|3638.37|3635.87|3634.37|4748
1610612700000|2021-01-14 08:25:00|3639.87|3638.37|3634.87|3633.37|3639.87|3638.37|3634.87|3633.37|6399
1610613000000|2021-01-14 08:30:00|3633.87|3632.37|3630.87|3629.37|3634.87|3633.37|3630.87|3629.37|6674
1610613300000|2021-01-14 08:35:00|3631.87|3630.37|3635.87|3634.37|3636.87|3635.37|3630.87|3629.37|5979
1610613600000|2021-01-14 08:40:00|3636.19|3634.69|3638.19|3636.69|3639.19|3637.69|3635.19|3633.69|2860
1610613900000|2021-01-14 08:45:00|3637.19|3635.69|3638.19|3636.69|3640.19|3638.69|3636.19|3634.69|4828
1610614200000|2021-01-14 08:50:00|3639.19|3637.69|3639.19|3637.69|3640.19|3638.69|3638.19|3636.69|5301
1610614500000|2021-01-14 08:55:00|3640.19|3638.69|3638.19|3636.69|3642.19|3640.69|3637.19|3635.69|6048
1610614800000|2021-01-14 09:00:00|3637.19|3635.69|3635.19|3633.69|3637.19|3635.69|3632.19|3630.69|5171
1610615100000|2021-01-14 09:05:00|3636.19|3634.69|3635.19|3633.69|3636.19|3634.69|3634.19|3632.69|2139
1610615400000|2021-01-14 09:10:00|3636.19|3634.69|3636.19|3634.69|3636.19|3634.69|3634.19|3632.69|17246
1610615700000|2021-01-14 09:15:00|3635.19|3633.69|3636.19|3634.69|3637.19|3635.69|3635.19|3633.69|1839
1610616000000|2021-01-14 09:20:00|3637.19|3635.69|3638.19|3636.69|3639.19|3637.69|3636.19|3634.69|6278
1610616300000|2021-01-14 09:25:00|3639.19|3637.69|3638.19|3636.69|3640.19|3638.69|3638.19|3636.69|1336
1610616600000|2021-01-14 09:30:00|3639.19|3637.69|3641.19|3639.69|3642.19|3640.69|3638.19|3636.69|5160
1610616900000|2021-01-14 09:35:00|3640.19|3638.69|3640.19|3638.69|3642.19|3640.69|3640.19|3638.69|1916
1610617200000|2021-01-14 09:40:00|3641.19|3639.69|3639.19|3637.69|3643.19|3641.69|3638.19|3636.69|5886
1610617500000|2021-01-14 09:45:00|3640.19|3638.69|3641.19|3639.69|3641.19|3639.69|3639.19|3637.69|1858
1610617800000|2021-01-14 09:50:00|3642.19|3640.69|3641.19|3639.69|3643.19|3641.69|3640.19|3638.69|2837
1610618100000|2021-01-14 09:55:00|3642.19|3640.69|3641.19|3639.69|3642.19|3640.69|3640.19|3638.69|2251
1610618400000|2021-01-14 10:00:00|3640.19|3638.69|3638.19|3636.69|3641.19|3639.69|3638.19|3636.69|4551
1610618700000|2021-01-14 10:05:00|3639.19|3637.69|3638.19|3636.69|3639.19|3637.69|3638.19|3636.69|2744
1610619000000|2021-01-14 10:10:00|3640.19|3638.69|3639.19|3637.69|3640.19|3638.69|3638.19|3636.69|3558
1610619300000|2021-01-14 10:15:00|3640.19|3638.69|3639.19|3637.69|3640.19|3638.69|3639.19|3637.69|1902
1610619600000|2021-01-14 10:20:00|3638.19|3636.69|3637.19|3635.69|3639.19|3637.69|3637.19|3635.69|5171
1610619900000|2021-01-14 10:25:00|3636.19|3634.69|3633.19|3631.69|3636.19|3634.69|3632.19|3630.69|6442
1610620200000|2021-01-14 10:30:00|3634.19|3632.69|3634.19|3632.69|3635.19|3633.69|3634.19|3632.69|2189
1610620500000|2021-01-14 10:35:00|3633.19|3631.69|3629.19|3627.69|3633.19|3631.69|3629.19|3627.69|6617
1610620800000|2021-01-14 10:40:00|3630.19|3628.69|3630.19|3628.69|3632.19|3630.69|3630.19|3628.69|4952
1610621100000|2021-01-14 10:45:00|3629.19|3627.69|3631.19|3629.69|3631.19|3629.69|3629.19|3627.69|2799
1610621400000|2021-01-14 10:50:00|3630.19|3628.69|3627.19|3625.69|3630.19|3628.69|3624.19|3622.69|5953
1610621700000|2021-01-14 10:55:00|3626.19|3624.69|3628.19|3626.69|3628.19|3626.69|3625.19|3623.69|8619
1610622000000|2021-01-14 11:00:00|3627.19|3625.69|3629.19|3627.69|3629.19|3627.69|3627.19|3625.69|4511
1610622300000|2021-01-14 11:05:00|3630.19|3628.69|3628.19|3626.69|3630.19|3628.69|3627.19|3625.69|4006
1610622600000|2021-01-14 11:10:00|3627.19|3625.69|3627.19|3625.69|3627.19|3625.69|3622.19|3620.69|10809
1610622900000|2021-01-14 11:15:00|3628.19|3626.69|3629.19|3627.69|3629.19|3627.69|3627.19|3625.69|1439
1610623200000|2021-01-14 11:20:00|3630.19|3628.69|3628.19|3626.69|3631.19|3629.69|3627.19|3625.69|2202
1610623500000|2021-01-14 11:25:00|3627.19|3625.69|3624.19|3622.69|3627.19|3625.69|3623.19|3621.69|5630
1610623800000|2021-01-14 11:30:00|3623.19|3621.69|3625.19|3623.69|3625.19|3623.69|3623.19|3621.69|2067
1610624100000|2021-01-14 11:35:00|3624.19|3622.69|3623.19|3621.69|3626.19|3624.69|3623.19|3621.69|3752
1610624400000|2021-01-14 11:40:00|3624.19|3622.69|3627.19|3625.69|3627.19|3625.69|3623.19|3621.69|1730
1610624700000|2021-01-14 11:45:00|3626.19|3624.69|3628.19|3626.69|3629.19|3627.69|3625.19|3623.69|1841
1610625000000|2021-01-14 11:50:00|3629.19|3627.69|3629.19|3627.69|3629.19|3627.69|3628.19|3626.69|1512
1610625300000|2021-01-14 11:55:00|3630.19|3628.69|3629.19|3627.69|3630.19|3628.69|3628.19|3626.69|3060
1610625600000|2021-01-14 12:00:00|3628.19|3626.69|3628.19|3626.69|3629.19|3627.69|3628.19|3626.69|1242
1610625900000|2021-01-14 12:05:00|3629.19|3627.69|3629.19|3627.69|3629.19|3627.69|3628.19|3626.69|1547
1610626200000|2021-01-14 12:10:00|3628.19|3626.69|3629.19|3627.69|3629.19|3627.69|3628.19|3626.69|2371
1610626500000|2021-01-14 12:15:00|3630.19|3628.69|3631.19|3629.69|3632.19|3630.69|3630.19|3628.69|2652
1610626800000|2021-01-14 12:20:00|3630.19|3628.69|3629.19|3627.69|3631.19|3629.69|3629.19|3627.69|981
1610627100000|2021-01-14 12:25:00|3630.19|3628.69|3630.19|3628.69|3631.19|3629.69|3630.19|3628.69|6167
1610627400000|2021-01-14 12:30:00|3629.19|3627.69|3628.19|3626.69|3629.19|3627.69|3628.19|3626.69|1578
1610627700000|2021-01-14 12:35:00|3629.19|3627.69|3629.19|3627.69|3630.19|3628.69|3629.19|3627.69|935
1610628000000|2021-01-14 12:40:00|3629.11|3627.61|3629.11|3627.61|3631.11|3629.61|3628.11|3626.61|1910
1610628300000|2021-01-14 12:45:00|3628.61|3627.11|3628.11|3626.61|3629.11|3627.61|3627.11|3625.61|1354
1610628600000|2021-01-14 12:50:00|3629.11|3627.61|3629.11|3627.61|3630.11|3628.61|3628.11|3626.61|1059
1610628900000|2021-01-14 12:55:00|3629.61|3628.11|3631.11|3629.61|3631.11|3629.61|3629.11|3627.61|2674
1610629200000|2021-01-14 13:00:00|3630.11|3628.61|3630.11|3628.61|3631.11|3629.61|3629.11|3627.61|2478
1610629500000|2021-01-14 13:05:00|3631.11|3629.61|3630.11|3628.61|3631.11|3629.61|3630.11|3628.61|2567
1610629800000|2021-01-14 13:10:00|3631.11|3629.61|3630.11|3628.61|3631.11|3629.61|3630.11|3628.61|2340
1610630100000|2021-01-14 13:15:00|3629.61|3628.11|3631.11|3629.61|3631.11|3629.61|3629.11|3627.61|4133
1610630400000|2021-01-14 13:20:00|3630.11|3628.61|3629.11|3627.61|3631.11|3629.61|3629.11|3627.61|2011
1610630700000|2021-01-14 13:25:00|3630.11|3628.61|3629.11|3627.61|3631.11|3629.61|3629.11|3627.61|3177
1610631000000|2021-01-14 13:30:00|3628.11|3626.61|3628.11|3626.61|3630.11|3628.61|3628.11|3626.61|2689
1610631300000|2021-01-14 13:35:00|3629.11|3627.61|3630.11|3628.61|3630.11|3628.61|3628.11|3626.61|11088
1610631600000|2021-01-14 13:40:00|3629.11|3627.61|3629.11|3627.61|3630.11|3628.61|3629.11|3627.61|5880
1610631900000|2021-01-14 13:45:00|3630.11|3628.61|3631.11|3629.61|3632.11|3630.61|3630.11|3628.61|3646
1610632200000|2021-01-14 13:50:00|3630.11|3628.61|3631.11|3629.61|3631.11|3629.61|3630.11|3628.61|4037
1610632500000|2021-01-14 13:55:00|3630.11|3628.61|3633.11|3631.61|3633.11|3631.61|3630.11|3628.61|1464
1610632800000|2021-01-14 14:00:00|3632.11|3630.61|3632.11|3630.61|3633.11|3631.61|3632.11|3630.61|3426
1610633100000|2021-01-14 14:05:00|3631.11|3629.61|3632.11|3630.61|3632.11|3630.61|3631.11|3629.61|2954
1610633400000|2021-01-14 14:10:00|3633.11|3631.61|3633.11|3631.61|3633.11|3631.61|3632.11|3630.61|2677
1610633700000|2021-01-14 14:15:00|3634.11|3632.61|3632.11|3630.61|3634.11|3632.61|3631.11|3629.61|1631
1610634000000|2021-01-14 14:20:00|3631.11|3629.61|3632.11|3630.61|3632.11|3630.61|3631.11|3629.61|24762
1610634300000|2021-01-14 14:25:00|3631.11|3629.61|3633.11|3631.61|3633.11|3631.61|3631.11|3629.61|1785
1610634600000|2021-01-14 14:30:00|3634.11|3632.61|3633.11|3631.61|3636.11|3634.61|3632.11|3630.61|7540
1610634900000|2021-01-14 14:35:00|3634.11|3632.61|3638.11|3636.61|3638.11|3636.61|3634.11|3632.61|4150
1610635200000|2021-01-14 14:40:00|3639.11|3637.61|3640.11|3638.61|3640.11|3638.61|3637.11|3635.61|9982
1610635500000|2021-01-14 14:45:00|3641.11|3639.61|3641.11|3639.61|3641.11|3639.61|3638.11|3636.61|6223
1610635800000|2021-01-14 14:50:00|3642.11|3640.61|3640.11|3638.61|3642.11|3640.61|3639.11|3637.61|3884
1610636100000|2021-01-14 14:55:00|3641.11|3639.61|3642.11|3640.61|3642.11|3640.61|3640.11|3638.61|11711
1610636400000|2021-01-14 15:00:00|3642.61|3641.11|3644.11|3642.61|3645.11|3643.61|3641.11|3639.61|6304
1610636700000|2021-01-14 15:05:00|3645.11|3643.61|3643.11|3641.61|3646.11|3644.61|3642.11|3640.61|24021
1610637000000|2021-01-14 15:10:00|3644.11|3642.61|3643.11|3641.61|3644.11|3642.61|3642.11|3640.61|6125
1610637300000|2021-01-14 15:15:00|3644.11|3642.61|3646.11|3644.61|3647.11|3645.61|3643.11|3641.61|7257
1610637600000|2021-01-14 15:20:00|3647.11|3645.61|3645.11|3643.61|3648.11|3646.61|3645.11|3643.61|9120
1610637900000|2021-01-14 15:25:00|3646.11|3644.61|3641.11|3639.61|3646.11|3644.61|3641.11|3639.61|10812
1610638200000|2021-01-14 15:30:00|3642.11|3640.61|3643.11|3641.61|3644.11|3642.61|3642.11|3640.61|5219
1610638500000|2021-01-14 15:35:00|3642.11|3640.61|3642.11|3640.61|3644.11|3642.61|3642.11|3640.61|14831
1610638800000|2021-01-14 15:40:00|3643.11|3641.61|3642.11|3640.61|3644.11|3642.61|3642.11|3640.61|4437
1610639100000|2021-01-14 15:45:00|3641.11|3639.61|3641.11|3639.61|3642.11|3640.61|3640.11|3638.61|7202
1610639400000|2021-01-14 15:50:00|3640.11|3638.61|3640.11|3638.61|3642.11|3640.61|3639.11|3637.61|7826
1610639700000|2021-01-14 15:55:00|3639.11|3637.61|3640.11|3638.61|3640.11|3638.61|3638.11|3636.61|6430
1610640000000|2021-01-14 16:00:00|3641.11|3639.61|3638.11|3636.61|3641.11|3639.61|3638.11|3636.61|5801
1610640300000|2021-01-14 16:05:00|3639.11|3637.61|3640.11|3638.61|3640.11|3638.61|3638.11|3636.61|4462
1610640600000|2021-01-14 16:10:00|3641.11|3639.61|3643.11|3641.61|3643.11|3641.61|3640.11|3638.61|6973
1610640900000|2021-01-14 16:15:00|3642.11|3640.61|3642.11|3640.61|3643.11|3641.61|3641.11|3639.61|6855
1610641200000|2021-01-14 16:20:00|3643.11|3641.61|3640.11|3638.61|3643.11|3641.61|3640.11|3638.61|11835
1610641500000|2021-01-14 16:25:00|3641.11|3639.61|3642.11|3640.61|3643.11|3641.61|3640.11|3638.61|13773
1610641800000|2021-01-14 16:30:00|3641.11|3639.61|3644.11|3642.61|3645.11|3643.61|3640.11|3638.61|43726
1610642100000|2021-01-14 16:35:00|3643.11|3641.61|3640.11|3638.61|3643.11|3641.61|3640.11|3638.61|23564
1610642400000|2021-01-14 16:40:00|3639.11|3637.61|3642.11|3640.61|3642.11|3640.61|3639.11|3637.61|12550
1610642700000|2021-01-14 16:45:00|3643.11|3641.61|3642.11|3640.61|3644.11|3642.61|3642.11|3640.61|3556
1610643000000|2021-01-14 16:50:00|3641.11|3639.61|3643.11|3641.61|3644.11|3642.61|3641.11|3639.61|5490
1610643300000|2021-01-14 16:55:00|3644.11|3642.61|3642.11|3640.61|3644.11|3642.61|3642.11|3640.61|2785
1610643600000|2021-01-14 17:00:00|3641.11|3639.61|3643.11|3641.61|3643.11|3641.61|3641.11|3639.61|2744
1610643900000|2021-01-14 17:05:00|3642.11|3640.61|3642.11|3640.61|3644.11|3642.61|3642.11|3640.61|1864
1610644200000|2021-01-14 17:10:00|3641.11|3639.61|3643.11|3641.61|3643.11|3641.61|3640.11|3638.61|1200
1610644500000|2021-01-14 17:15:00|3642.11|3640.61|3643.11|3641.61|3644.11|3642.61|3642.11|3640.61|1119
1610644800000|2021-01-14 17:20:00|3642.11|3640.61|3642.11|3640.61|3642.11|3640.61|3641.11|3639.61|2607
1610645100000|2021-01-14 17:25:00|3641.61|3640.11|3643.11|3641.61|3643.11|3641.61|3641.11|3639.61|954
1610645400000|2021-01-14 17:30:00|3644.11|3642.61|3642.11|3640.61|3644.11|3642.61|3642.11|3640.61|1382
1610645700000|2021-01-14 17:35:00|3641.11|3639.61|3639.11|3637.61|3641.11|3639.61|3638.11|3636.61|2859
1610646000000|2021-01-14 17:40:00|3638.11|3636.61|3638.11|3636.61|3639.11|3637.61|3638.11|3636.61|1313
1610646300000|2021-01-14 17:45:00|3637.11|3635.61|3638.11|3636.61|3639.11|3637.61|3635.11|3633.61|3859
1610646600000|2021-01-14 17:50:00|3639.11|3637.61|3641.11|3639.61|3641.11|3639.61|3639.11|3637.61|685
1610646900000|2021-01-14 17:55:00|3640.11|3638.61|3642.11|3640.61|3642.11|3640.61|3640.11|3638.61|727
1610647200000|2021-01-14 18:00:00|3643.11|3641.61|3643.11|3641.61|3643.11|3641.61|3642.11|3640.61|670
1610647500000|2021-01-14 18:05:00|3644.11|3642.61|3644.11|3642.61|3644.11|3642.61|3643.11|3641.61|509
1610647800000|2021-01-14 18:10:00|3643.11|3641.61|3643.11|3641.61|3644.11|3642.61|3642.11|3640.61|447
1610648100000|2021-01-14 18:15:00|3642.11|3640.61|3642.11|3640.61|3643.11|3641.61|3641.11|3639.61|876
1610648400000|2021-01-14 18:20:00|3641.11|3639.61|3641.11|3639.61|3644.11|3642.61|3640.11|3638.61|2002
1610648700000|2021-01-14 18:25:00|3640.11|3638.61|3642.11|3640.61|3642.11|3640.61|3640.11|3638.61|927
1610649000000|2021-01-14 18:30:00|3641.11|3639.61|3642.11|3640.61|3643.11|3641.61|3640.11|3638.61|509
1610649300000|2021-01-14 18:35:00|3643.11|3641.61|3643.11|3641.61|3643.11|3641.61|3642.11|3640.61|1189
1610649600000|2021-01-14 18:40:00|3642.61|3641.11|3642.11|3640.61|3643.11|3641.61|3642.11|3640.61|340
1610649900000|2021-01-14 18:45:00|3643.11|3641.61|3643.11|3641.61|3644.11|3642.61|3642.11|3640.61|980
1610650200000|2021-01-14 18:50:00|3644.11|3642.61|3642.11|3640.61|3644.11|3642.61|3642.11|3640.61|417
1610650500000|2021-01-14 18:55:00|3643.11|3641.61|3641.11|3639.61|3643.11|3641.61|3641.11|3639.61|369
1610650800000|2021-01-14 19:00:00|3642.11|3640.61|3642.11|3640.61|3643.11|3641.61|3641.11|3639.61|615
1610651100000|2021-01-14 19:05:00|3643.11|3641.61|3643.11|3641.61|3643.11|3641.61|3642.11|3640.61|73
1610651400000|2021-01-14 19:10:00|3644.11|3642.61|3643.11|3641.61|3644.11|3642.61|3642.11|3640.61|659
1610651700000|2021-01-14 19:15:00|3644.11|3642.61|3645.11|3643.61|3646.11|3644.61|3643.11|3641.61|882
1610652000000|2021-01-14 19:20:00|3644.11|3642.61|3644.11|3642.61|3645.11|3643.61|3643.11|3641.61|476
1610652300000|2021-01-14 19:25:00|3643.61|3642.11|3643.11|3641.61|3644.11|3642.61|3642.11|3640.61|202
1610652600000|2021-01-14 19:30:00|3642.11|3640.61|3643.11|3641.61|3644.11|3642.61|3642.11|3640.61|512
1610652900000|2021-01-14 19:35:00|3644.11|3642.61|3643.11|3641.61|3644.11|3642.61|3643.11|3641.61|908
1610653200000|2021-01-14 19:40:00|3644.11|3642.61|3644.11|3642.61|3644.11|3642.61|3643.11|3641.61|1177
1610653500000|2021-01-14 19:45:00|3645.11|3643.61|3644.11|3642.61|3645.11|3643.61|3643.11|3641.61|991
1610653800000|2021-01-14 19:50:00|3643.11|3641.61|3642.11|3640.61|3643.11|3641.61|3642.11|3640.61|289
1610654100000|2021-01-14 19:55:00|3641.11|3639.61|3642.11|3640.61|3642.11|3640.61|3641.11|3639.61|358
1610654400000|2021-01-14 20:00:00|3643.11|3641.61|3642.11|3640.61|3643.11|3641.61|3642.11|3640.61|556
1610654700000|2021-01-14 20:05:00|3643.11|3641.61|3642.11|3640.61|3643.11|3641.61|3641.11|3639.61|310
1610655000000|2021-01-14 20:10:00|3641.11|3639.61|3641.11|3639.61|3641.11|3639.61|3640.11|3638.61|863
1610655300000|2021-01-14 20:15:00|3640.61|3639.11|3636.11|3634.61|3641.11|3639.61|3636.11|3634.61|1366
1610655600000|2021-01-14 20:20:00|3637.11|3635.61|3638.11|3636.61|3640.11|3638.61|3637.11|3635.61|1268
1610655900000|2021-01-14 20:25:00|3637.11|3635.61|3638.11|3636.61|3638.11|3636.61|3637.11|3635.61|578
1610656200000|2021-01-14 20:30:00|3637.11|3635.61|3639.11|3637.61|3640.11|3638.61|3637.11|3635.61|986
1610656500000|2021-01-14 20:35:00|3638.11|3636.61|3641.11|3639.61|3641.11|3639.61|3638.11|3636.61|457
1610656800000|2021-01-14 20:40:00|3640.11|3638.61|3640.11|3638.61|3641.11|3639.61|3639.11|3637.61|1110
1610657100000|2021-01-14 20:45:00|3639.11|3637.61|3637.11|3635.61|3640.11|3638.61|3636.11|3634.61|1147
1610657400000|2021-01-14 20:50:00|3636.11|3634.61|3634.11|3632.61|3637.11|3635.61|3633.11|3631.61|3662
1610657700000|2021-01-14 20:55:00|3635.11|3633.61|3638.11|3636.61|3638.11|3636.61|3633.11|3631.61|3848
1610658000000|2021-01-14 21:00:00|3635.56|3632.56|3634.96|3631.96|3637.46|3634.46|3633.86|3630.86|489
1610658300000|2021-01-14 21:05:00|3635.16|3632.16|3636.66|3633.66|3637.46|3634.46|3635.16|3632.16|0
1610658600000|2021-01-14 21:10:00|3637.26|3634.26|3636.86|3633.86|3638.56|3635.56|3636.46|3633.46|0
1610658900000|2021-01-14 21:15:00|3636.96|3633.96|3637.66|3634.66|3637.96|3634.96|3636.66|3633.66|0
1610659200000|2021-01-14 21:20:00|3637.76|3634.76|3637.76|3634.76|3637.86|3634.86|3637.46|3634.46|0
1610659500000|2021-01-14 21:25:00|3637.66|3634.66|3637.56|3634.56|3637.86|3634.86|3637.56|3634.56|0
1610659800000|2021-01-14 21:30:00|3638.26|3635.26|3636.56|3633.56|3638.46|3635.46|3636.36|3633.36|0
1610660100000|2021-01-14 21:35:00|3636.36|3633.36|3636.36|3633.36|3636.76|3633.76|3636.06|3633.06|0
1610660400000|2021-01-14 21:40:00|3636.56|3633.56|3635.26|3632.26|3636.56|3633.56|3634.86|3631.86|0
1610660700000|2021-01-14 21:45:00|3635.06|3632.06|3633.56|3630.56|3635.66|3632.66|3633.26|3630.26|0
1610661000000|2021-01-14 21:50:00|3633.76|3630.76|3634.56|3631.56|3634.86|3631.86|3633.06|3630.06|0
1610661300000|2021-01-14 21:55:00|3634.86|3631.86|3634.66|3631.66|3635.26|3632.26|3634.16|3631.16|0
1610661600000|2021-01-14 22:00:00|3634.86|3631.86|3634.56|3631.56|3635.16|3632.16|3634.46|3631.46|0
1610661900000|2021-01-14 22:05:00|3634.46|3631.46|3635.26|3632.26|3635.26|3632.26|3634.46|3631.46|0
1610662200000|2021-01-14 22:10:00|3635.46|3632.46|3636.16|3633.16|3636.16|3633.16|3635.06|3632.06|0
1610662500000|2021-01-14 22:15:00|3636.06|3633.06|3636.56|3633.56|3636.56|3633.56|3636.06|3633.06|0
1610662800000|2021-01-14 22:20:00|3636.66|3633.66|3636.76|3633.76|3637.06|3634.06|3636.66|3633.66|0
1610663100000|2021-01-14 22:25:00|3636.86|3633.86|3636.76|3633.76|3636.86|3633.86|3636.76|3633.76|0
1610663400000|2021-01-14 22:30:00|3636.66|3633.66|3636.96|3633.96|3636.96|3633.96|3636.66|3633.66|0
1610663700000|2021-01-14 22:35:00|3636.66|3633.66|3637.16|3634.16|3637.26|3634.26|3636.66|3633.66|0
1610664000000|2021-01-14 22:40:00|3637.26|3634.26|3637.36|3634.36|3637.66|3634.66|3637.26|3634.26|0
1610664300000|2021-01-14 22:45:00|3637.26|3634.26|3637.56|3634.56|3637.66|3634.66|3637.06|3634.06|0
1610664600000|2021-01-14 22:50:00|3637.66|3634.66|3637.46|3634.46|3637.66|3634.66|3637.36|3634.36|0
1610664900000|2021-01-14 22:55:00|3637.36|3634.36|3637.76|3634.76|3637.76|3634.76|3637.36|3634.36|0
1610665200000|2021-01-14 23:00:00|3637.56|3634.56|3641.26|3638.26|3641.56|3638.56|3637.06|3634.06|0
1610665500000|2021-01-14 23:05:00|3641.36|3638.36|3639.86|3636.86|3641.36|3638.36|3639.76|3636.76|0
1610665800000|2021-01-14 23:10:00|3639.96|3636.96|3641.76|3638.76|3641.96|3638.96|3639.96|3636.96|0
1610666100000|2021-01-14 23:15:00|3641.86|3638.86|3641.56|3638.56|3641.96|3638.96|3640.46|3637.46|0
1610666400000|2021-01-14 23:20:00|3641.66|3638.66|3640.66|3637.66|3641.66|3638.66|3640.46|3637.46|0
1610666700000|2021-01-14 23:25:00|3640.56|3637.56|3641.66|3638.66|3641.76|3638.76|3640.46|3637.46|0
1610667000000|2021-01-14 23:30:00|3641.86|3638.86|3642.36|3639.36|3642.76|3639.76|3641.26|3638.26|0
1610667300000|2021-01-14 23:35:00|3642.26|3639.26|3642.16|3639.16|3642.76|3639.76|3641.96|3638.96|0
1610667600000|2021-01-14 23:40:00|3641.96|3638.96|3640.86|3637.86|3642.36|3639.36|3640.46|3637.46|0
1610667900000|2021-01-14 23:45:00|3640.96|3637.96|3641.56|3638.56|3641.96|3638.96|3640.86|3637.86|0
1610668200000|2021-01-14 23:50:00|3641.76|3638.76|3640.26|3637.26|3641.96|3638.96|3640.26|3637.26|0
1610668500000|2021-01-14 23:55:00|3640.36|3637.36|3640.56|3637.56|3640.86|3637.86|3639.76|3636.76|0
1610668800000|2021-01-15 00:00:00|3640.46|3637.46|3637.86|3634.86|3640.46|3637.46|3636.56|3633.56|0
1610669100000|2021-01-15 00:05:00|3637.66|3634.66|3637.26|3634.26|3638.26|3635.26|3636.36|3633.36|0
1610669400000|2021-01-15 00:10:00|3636.96|3633.96|3636.26|3633.26|3638.46|3635.46|3635.46|3632.46|0
1610669700000|2021-01-15 00:15:00|3636.36|3633.36|3636.86|3634.86|3639.36|3637.36|3635.36|3633.06|440
1610670000000|2021-01-15 00:20:00|3637.36|3635.36|3639.36|3637.36|3639.36|3637.36|3637.36|3635.36|383
1610670300000|2021-01-15 00:25:00|3638.86|3636.86|3638.36|3636.36|3640.36|3638.36|3638.36|3636.36|142
1610670600000|2021-01-15 00:30:00|3639.36|3637.36|3636.36|3634.36|3639.36|3637.36|3636.36|3634.36|158
1610670900000|2021-01-15 00:35:00|3636.86|3634.86|3635.36|3633.36|3638.86|3636.86|3633.36|3631.36|515
1610671200000|2021-01-15 00:40:00|3634.36|3632.36|3635.36|3633.36|3635.36|3633.36|3632.36|3630.36|481
1610671500000|2021-01-15 00:45:00|3635.86|3633.86|3637.36|3635.36|3637.86|3635.86|3634.86|3632.86|93
1610671800000|2021-01-15 00:50:00|3637.86|3635.86|3635.36|3633.36|3638.36|3636.36|3634.36|3632.36|60
1610672100000|2021-01-15 00:55:00|3636.36|3634.36|3636.36|3634.36|3636.36|3634.36|3633.86|3631.86|104
1610672400000|2021-01-15 01:00:00|3635.86|3633.86|3631.36|3629.36|3637.86|3635.86|3628.36|3626.36|1123
1610672700000|2021-01-15 01:05:00|3630.86|3628.86|3630.36|3628.36|3630.86|3628.86|3628.36|3626.36|530
1610673000000|2021-01-15 01:10:00|3629.86|3627.86|3630.36|3628.36|3631.86|3629.86|3629.86|3627.86|94
1610673300000|2021-01-15 01:15:00|3630.86|3628.86|3633.36|3631.36|3633.86|3631.86|3630.36|3628.36|355
1610673600000|2021-01-15 01:20:00|3634.36|3632.36|3633.36|3631.36|3634.36|3632.36|3632.36|3630.36|161
1610673900000|2021-01-15 01:25:00|3632.86|3630.86|3634.36|3632.36|3636.36|3634.36|3632.36|3630.36|181
1610674200000|2021-01-15 01:30:00|3635.36|3633.36|3633.86|3631.86|3635.36|3633.36|3633.36|3631.36|121
1610674500000|2021-01-15 01:35:00|3634.36|3632.36|3632.36|3630.36|3634.36|3632.36|3632.36|3630.36|198
1610674800000|2021-01-15 01:40:00|3632.86|3630.86|3632.36|3630.36|3633.36|3631.36|3632.36|3630.36|101
1610675100000|2021-01-15 01:45:00|3631.36|3629.36|3630.86|3628.86|3632.36|3630.36|3629.36|3627.36|133
1610675400000|2021-01-15 01:50:00|3630.36|3628.36|3629.36|3627.36|3631.36|3629.36|3629.36|3627.36|136
1610675700000|2021-01-15 01:55:00|3628.86|3626.86|3628.36|3626.36|3629.36|3627.36|3627.36|3625.36|248
1610676000000|2021-01-15 02:00:00|3629.36|3627.36|3627.86|3625.86|3630.36|3628.36|3627.86|3625.86|104
1610676300000|2021-01-15 02:05:00|3628.36|3626.36|3629.36|3627.36|3629.36|3627.36|3628.36|3626.36|103
1610676600000|2021-01-15 02:10:00|3629.86|3627.86|3629.36|3627.36|3630.36|3628.36|3628.36|3626.36|70
1610676900000|2021-01-15 02:15:00|3628.86|3626.86|3629.36|3627.36|3630.36|3628.36|3628.36|3626.36|72
1610677200000|2021-01-15 02:20:00|3628.86|3626.86|3630.86|3628.86|3631.36|3629.36|3628.36|3626.36|115
1610677500000|2021-01-15 02:25:00|3631.36|3629.36|3630.36|3628.36|3631.36|3629.36|3629.36|3627.36|201
1610677800000|2021-01-15 02:30:00|3631.36|3629.36|3630.36|3628.36|3631.36|3629.36|3630.36|3628.36|54
1610678100000|2021-01-15 02:35:00|3631.36|3629.36|3631.36|3629.36|3632.36|3630.36|3631.36|3629.36|151
1610678400000|2021-01-15 02:40:00|3631.86|3629.86|3631.36|3629.36|3632.36|3630.36|3631.36|3629.36|45
1610678700000|2021-01-15 02:45:00|3630.86|3628.86|3630.36|3628.36|3631.36|3629.36|3630.36|3628.36|41
1610679000000|2021-01-15 02:50:00|3630.86|3628.86|3632.36|3630.36|3632.36|3630.36|3630.86|3628.86|60
1610679300000|2021-01-15 02:55:00|3631.36|3629.36|3632.36|3630.36|3633.36|3631.36|3631.36|3629.36|55
1610679600000|2021-01-15 03:00:00|3632.86|3630.86|3634.36|3632.36|3634.36|3632.36|3632.36|3630.36|55
1610679900000|2021-01-15 03:05:00|3633.86|3631.86|3632.36|3630.36|3634.36|3632.36|3632.36|3630.36|46
1610680200000|2021-01-15 03:10:00|3631.36|3629.36|3629.36|3627.36|3631.36|3629.36|3629.36|3627.36|121
1610680500000|2021-01-15 03:15:00|3628.86|3626.86|3630.36|3628.36|3630.36|3628.36|3628.36|3626.36|52
1610680800000|2021-01-15 03:20:00|3630.86|3628.86|3630.86|3628.86|3631.36|3629.36|3630.36|3628.36|29
1610681100000|2021-01-15 03:25:00|3630.36|3628.36|3629.36|3627.36|3630.86|3628.86|3628.36|3626.36|62
1610681400000|2021-01-15 03:30:00|3628.86|3626.86|3630.36|3628.36|3630.36|3628.36|3628.36|3626.36|52
1610681700000|2021-01-15 03:35:00|3629.36|3627.36|3627.36|3625.36|3629.36|3627.36|3627.36|3625.36|67
1610682000000|2021-01-15 03:40:00|3628.36|3626.36|3626.36|3624.36|3628.36|3626.36|3626.36|3624.36|349
1610682300000|2021-01-15 03:45:00|3626.86|3624.86|3626.36|3624.36|3629.36|3627.36|3626.36|3624.36|208
1610682600000|2021-01-15 03:50:00|3625.36|3623.36|3626.36|3624.36|3626.36|3624.36|3625.36|3623.36|135
1610682900000|2021-01-15 03:55:00|3625.86|3623.86|3624.36|3622.36|3626.36|3624.36|3623.36|3621.36|489
1610683200000|2021-01-15 04:00:00|3623.86|3621.86|3623.36|3621.36|3624.36|3622.36|3623.36|3621.36|76
1610683500000|2021-01-15 04:05:00|3623.86|3621.86|3626.36|3624.36|3626.36|3624.36|3623.86|3621.86|118
1610683800000|2021-01-15 04:10:00|3625.36|3623.36|3624.36|3622.36|3626.36|3624.36|3624.36|3622.36|321
1610684100000|2021-01-15 04:15:00|3623.86|3621.86|3625.36|3623.36|3625.86|3623.86|3623.86|3621.86|128
1610684400000|2021-01-15 04:20:00|3625.86|3623.86|3625.36|3623.36|3626.36|3624.36|3624.86|3622.86|39
1610684700000|2021-01-15 04:25:00|3626.36|3624.36|3625.86|3623.86|3627.36|3625.36|3625.36|3623.36|119
1610685000000|2021-01-15 04:30:00|3625.36|3623.36|3626.86|3624.86|3627.36|3625.36|3625.36|3623.36|62
1610685300000|2021-01-15 04:35:00|3626.36|3624.36|3628.36|3626.36|3629.36|3627.36|3626.36|3624.36|76
1610685600000|2021-01-15 04:40:00|3627.86|3625.86|3627.36|3625.36|3628.36|3626.36|3627.36|3625.36|63
1610685900000|2021-01-15 04:45:00|3626.86|3624.86|3626.36|3624.36|3626.86|3624.86|3625.36|3623.36|76
1610686200000|2021-01-15 04:50:00|3626.86|3624.86|3626.36|3624.36|3628.36|3626.36|3626.36|3624.36|28
1610686500000|2021-01-15 04:55:00|3626.86|3624.86|3625.36|3623.36|3627.36|3625.36|3625.36|3623.36|53
1610686800000|2021-01-15 05:00:00|3624.36|3622.36|3623.36|3621.36|3625.36|3623.36|3623.36|3621.36|213
1610687100000|2021-01-15 05:05:00|3624.36|3622.36|3623.36|3621.36|3624.36|3622.36|3623.36|3621.36|129
1610687400000|2021-01-15 05:10:00|3623.86|3621.86|3625.36|3623.36|3625.86|3623.86|3623.36|3621.36|74
1610687700000|2021-01-15 05:15:00|3624.36|3622.36|3619.36|3617.36|3624.36|3622.36|3616.36|3614.36|1118
1610688000000|2021-01-15 05:20:00|3618.36|3616.36|3617.86|3615.86|3619.36|3617.36|3617.36|3615.36|240
1610688300000|2021-01-15 05:25:00|3617.36|3615.36|3618.86|3616.86|3619.36|3617.36|3617.36|3615.36|80
1610688600000|2021-01-15 05:30:00|3618.36|3616.36|3619.36|3617.36|3620.36|3618.36|3616.36|3614.36|704
1610688900000|2021-01-15 05:35:00|3620.36|3618.36|3619.36|3617.36|3621.36|3619.36|3618.36|3616.36|150
1610689200000|2021-01-15 05:40:00|3620.36|3618.36|3620.36|3618.36|3621.36|3619.36|3619.36|3617.36|100
1610689500000|2021-01-15 05:45:00|3619.86|3617.86|3618.36|3616.36|3620.36|3618.36|3618.36|3616.36|193
1610689800000|2021-01-15 05:50:00|3618.86|3616.86|3619.36|3617.36|3619.36|3617.36|3618.36|3616.36|100
1610690100000|2021-01-15 05:55:00|3618.86|3616.86|3615.36|3613.36|3619.36|3617.36|3615.36|3613.36|277
1610690400000|2021-01-15 06:00:00|3616.36|3614.36|3614.36|3612.36|3616.36|3614.36|3614.36|3612.36|514
1610690700000|2021-01-15 06:05:00|3613.36|3611.36|3616.36|3614.36|3617.36|3615.36|3613.36|3611.36|405
1610691000000|2021-01-15 06:10:00|3616.86|3614.86|3615.86|3613.86|3617.36|3615.36|3615.36|3613.36|153
1610691300000|2021-01-15 06:15:00|3616.36|3614.36|3617.36|3615.36|3618.36|3616.36|3615.36|3613.36|90
1610691600000|2021-01-15 06:20:00|3617.86|3615.86|3618.36|3616.36|3618.36|3616.36|3617.36|3615.36|15
1610691900000|2021-01-15 06:25:00|3619.36|3617.36|3618.36|3616.36|3619.36|3617.36|3618.36|3616.36|82
1610692200000|2021-01-15 06:30:00|3619.36|3617.36|3616.86|3614.86|3619.36|3617.36|3616.36|3614.36|224
1610692500000|2021-01-15 06:35:00|3617.36|3615.36|3616.36|3614.36|3617.36|3615.36|3615.36|3613.36|163
1610692800000|2021-01-15 06:40:00|3616.86|3614.86|3617.36|3615.36|3618.36|3616.36|3616.86|3614.86|960
1610693100000|2021-01-15 06:45:00|3617.86|3615.86|3616.36|3614.36|3617.86|3615.86|3616.36|3614.36|1221
1610693400000|2021-01-15 06:50:00|3614.36|3612.36|3613.36|3611.36|3614.36|3612.36|3612.86|3610.86|695
1610693700000|2021-01-15 06:55:00|3614.36|3612.36|3613.36|3611.36|3615.36|3613.36|3613.36|3611.36|661
1610694000000|2021-01-15 07:00:00|3613.11|3611.61|3619.11|3617.61|3619.11|3617.61|3612.61|3611.11|3046
1610694300000|2021-01-15 07:05:00|3620.11|3618.61|3619.11|3617.61|3620.11|3618.61|3618.11|3616.61|2306
1610694600000|2021-01-15 07:10:00|3618.61|3617.11|3619.11|3617.61|3621.11|3619.61|3618.11|3616.61|1259
1610694900000|2021-01-15 07:15:00|3620.11|3618.61|3621.11|3619.61|3621.11|3619.61|3619.11|3617.61|1101
1610695200000|2021-01-15 07:20:00|3622.11|3620.61|3623.11|3621.61|3623.11|3621.61|3621.11|3619.61|1112
1610695500000|2021-01-15 07:25:00|3622.11|3620.61|3622.11|3620.61|3622.11|3620.61|3621.11|3619.61|680
1610695800000|2021-01-15 07:30:00|3621.11|3619.61|3623.11|3621.61|3623.11|3621.61|3621.11|3619.61|798
1610696100000|2021-01-15 07:35:00|3624.11|3622.61|3623.11|3621.61|3624.11|3622.61|3622.11|3620.61|1293
1610696400000|2021-01-15 07:40:00|3622.11|3620.61|3624.11|3622.61|3625.11|3623.61|3622.11|3620.61|1301
1610696700000|2021-01-15 07:45:00|3623.11|3621.61|3625.11|3623.61|3625.11|3623.61|3622.11|3620.61|1210
1610697000000|2021-01-15 07:50:00|3624.61|3623.11|3624.11|3622.61|3625.11|3623.61|3623.11|3621.61|842
1610697300000|2021-01-15 07:55:00|3623.11|3621.61|3625.11|3623.61|3625.11|3623.61|3623.11|3621.61|2732
1610697600000|2021-01-15 08:00:00|3624.11|3622.61|3624.11|3622.61|3630.11|3628.61|3624.11|3622.61|12829
1610697900000|2021-01-15 08:05:00|3625.11|3623.61|3632.11|3630.61|3634.11|3632.61|3625.11|3623.61|9942
1610698200000|2021-01-15 08:10:00|3633.11|3631.61|3627.11|3625.61|3633.11|3631.61|3625.11|3623.61|6543
1610698500000|2021-01-15 08:15:00|3626.11|3624.61|3629.11|3627.61|3630.11|3628.61|3625.11|3623.61|10565
1610698800000|2021-01-15 08:20:00|3630.11|3628.61|3626.11|3624.61|3630.11|3628.61|3626.11|3624.61|5579
1610699100000|2021-01-15 08:25:00|3625.11|3623.61|3626.11|3624.61|3628.11|3626.61|3625.11|3623.61|8155
1610699400000|2021-01-15 08:30:00|3625.11|3623.61|3630.11|3628.61|3631.11|3629.61|3625.11|3623.61|7004
1610699700000|2021-01-15 08:35:00|3629.11|3627.61|3627.11|3625.61|3630.11|3628.61|3627.11|3625.61|5663
1610700000000|2021-01-15 08:40:00|3627.19|3625.69|3627.19|3625.69|3628.19|3626.69|3626.19|3624.69|3415
1610700300000|2021-01-15 08:45:00|3626.19|3624.69|3626.19|3624.69|3627.19|3625.69|3624.19|3622.69|3082
1610700600000|2021-01-15 08:50:00|3625.19|3623.69|3625.19|3623.69|3627.19|3625.69|3624.19|3622.69|5079
1610700900000|2021-01-15 08:55:00|3626.19|3624.69|3626.19|3624.69|3629.19|3627.69|3625.19|3623.69|3583
1610701200000|2021-01-15 09:00:00|3627.19|3625.69|3630.19|3628.69|3630.19|3628.69|3625.19|3623.69|4037
1610701500000|2021-01-15 09:05:00|3629.19|3627.69|3626.19|3624.69|3630.19|3628.69|3625.19|3623.69|8342
1610701800000|2021-01-15 09:10:00|3625.19|3623.69|3626.19|3624.69|3626.19|3624.69|3624.19|3622.69|2763
1610702100000|2021-01-15 09:15:00|3625.19|3623.69|3629.19|3627.69|3630.19|3628.69|3625.19|3623.69|1912
1610702400000|2021-01-15 09:20:00|3628.19|3626.69|3629.19|3627.69|3629.19|3627.69|3627.19|3625.69|3698
1610702700000|2021-01-15 09:25:00|3630.19|3628.69|3629.19|3627.69|3630.19|3628.69|3628.19|3626.69|2554
1610703000000|2021-01-15 09:30:00|3628.19|3626.69|3630.19|3628.69|3630.19|3628.69|3628.19|3626.69|1898
1610703300000|2021-01-15 09:35:00|3631.19|3629.69|3630.19|3628.69|3632.19|3630.69|3630.19|3628.69|2341
1610703600000|2021-01-15 09:40:00|3629.19|3627.69|3631.19|3629.69|3632.19|3630.69|3629.19|3627.69|3297
1610703900000|2021-01-15 09:45:00|3630.19|3628.69|3629.19|3627.69|3631.19|3629.69|3629.19|3627.69|3196
1610704200000|2021-01-15 09:50:00|3628.19|3626.69|3630.19|3628.69|3630.19|3628.69|3628.19|3626.69|7388
1610704500000|2021-01-15 09:55:00|3629.19|3627.69|3632.19|3630.69|3632.19|3630.69|3629.19|3627.69|1251
1610704800000|2021-01-15 10:00:00|3633.19|3631.69|3633.19|3631.69|3633.19|3631.69|3632.19|3630.69|1088
1610705100000|2021-01-15 10:05:00|3632.19|3630.69|3632.19|3630.69|3633.19|3631.69|3632.19|3630.69|2114
1610705400000|2021-01-15 10:10:00|3633.19|3631.69|3630.19|3628.69|3633.19|3631.69|3629.19|3627.69|4968
1610705700000|2021-01-15 10:15:00|3629.19|3627.69|3625.19|3623.69|3629.19|3627.69|3625.19|3623.69|3348
1610706000000|2021-01-15 10:20:00|3624.19|3622.69|3624.19|3622.69|3624.19|3622.69|3620.19|3618.69|8146
1610706300000|2021-01-15 10:25:00|3623.19|3621.69|3627.19|3625.69|3628.19|3626.69|3623.19|3621.69|6602
1610706600000|2021-01-15 10:30:00|3630.19|3628.69|3633.19|3631.69|3633.19|3631.69|3629.19|3627.69|9344
1610706900000|2021-01-15 10:35:00|3634.19|3632.69|3628.19|3626.69|3635.19|3633.69|3628.19|3626.69|5522
1610707200000|2021-01-15 10:40:00|3629.19|3627.69|3628.19|3626.69|3631.19|3629.69|3628.19|3626.69|5010
1610707500000|2021-01-15 10:45:00|3627.19|3625.69|3624.19|3622.69|3628.19|3626.69|3623.19|3621.69|7039
1610707800000|2021-01-15 10:50:00|3623.19|3621.69|3626.19|3624.69|3628.19|3626.69|3622.19|3620.69|23218
1610708100000|2021-01-15 10:55:00|3625.19|3623.69|3623.19|3621.69|3626.19|3624.69|3622.19|3620.69|25483
1610708400000|2021-01-15 11:00:00|3624.19|3622.69|3622.19|3620.69|3626.19|3624.69|3622.19|3620.69|10333
1610708700000|2021-01-15 11:05:00|3621.19|3619.69|3622.19|3620.69|3622.19|3620.69|3619.19|3617.69|4386
1610709000000|2021-01-15 11:10:00|3621.19|3619.69|3622.19|3620.69|3623.19|3621.69|3621.19|3619.69|6155
1610709300000|2021-01-15 11:15:00|3621.19|3619.69|3619.19|3617.69|3621.19|3619.69|3617.19|3615.69|9523
1610709600000|2021-01-15 11:20:00|3618.19|3616.69|3616.19|3614.69|3620.19|3618.69|3615.19|3613.69|10475
1610709900000|2021-01-15 11:25:00|3615.19|3613.69|3617.19|3615.69|3617.19|3615.69|3614.19|3612.69|4079
1610710200000|2021-01-15 11:30:00|3618.19|3616.69|3620.19|3618.69|3620.19|3618.69|3617.19|3615.69|4720
1610710500000|2021-01-15 11:35:00|3619.19|3617.69|3620.19|3618.69|3621.19|3619.69|3619.19|3617.69|6895
1610710800000|2021-01-15 11:40:00|3621.19|3619.69|3620.19|3618.69|3621.19|3619.69|3619.19|3617.69|5038
1610711100000|2021-01-15 11:45:00|3619.19|3617.69|3617.19|3615.69|3620.19|3618.69|3617.19|3615.69|2718
1610711400000|2021-01-15 11:50:00|3618.19|3616.69|3619.19|3617.69|3619.19|3617.69|3616.19|3614.69|6179
1610711700000|2021-01-15 11:55:00|3620.19|3618.69|3617.19|3615.69|3620.19|3618.69|3615.19|3613.69|6150
1610712000000|2021-01-15 12:00:00|3616.19|3614.69|3613.19|3611.69|3618.19|3616.69|3612.19|3610.69|12632
1610712300000|2021-01-15 12:05:00|3612.69|3611.19|3607.19|3605.69|3613.19|3611.69|3606.19|3604.69|11372
1610712600000|2021-01-15 12:10:00|3606.19|3604.69|3609.19|3607.69|3609.19|3607.69|3605.19|3603.69|11104
1610712900000|2021-01-15 12:15:00|3610.19|3608.69|3610.19|3608.69|3611.19|3609.69|3608.19|3606.69|15218
1610713200000|2021-01-15 12:20:00|3611.19|3609.69|3611.19|3609.69|3611.19|3609.69|3610.19|3608.69|3979
1610713500000|2021-01-15 12:25:00|3610.19|3608.69|3612.19|3610.69|3612.19|3610.69|3609.19|3607.69|4053
1610713800000|2021-01-15 12:30:00|3611.19|3609.69|3614.19|3612.69|3614.19|3612.69|3611.19|3609.69|9350
1610714100000|2021-01-15 12:35:00|3613.19|3611.69|3614.19|3612.69|3616.19|3614.69|3613.19|3611.69|8494
1610714400000|2021-01-15 12:40:00|3613.93|3612.43|3612.93|3611.43|3615.93|3614.43|3611.93|3610.43|3813
1610714700000|2021-01-15 12:45:00|3613.93|3612.43|3609.93|3608.43|3613.93|3612.43|3609.93|3608.43|3514
1610715000000|2021-01-15 12:50:00|3608.93|3607.43|3606.93|3605.43|3609.93|3608.43|3606.93|3605.43|6794
1610715300000|2021-01-15 12:55:00|3605.93|3604.43|3605.93|3604.43|3606.93|3605.43|3604.93|3603.43|5132
1610715600000|2021-01-15 13:00:00|3606.93|3605.43|3611.93|3610.43|3611.93|3610.43|3606.93|3605.43|2897
1610715900000|2021-01-15 13:05:00|3612.93|3611.43|3612.93|3611.43|3614.93|3613.43|3612.93|3611.43|4317
1610716200000|2021-01-15 13:10:00|3611.93|3610.43|3612.93|3611.43|3613.93|3612.43|3611.93|3610.43|3400
1610716500000|2021-01-15 13:15:00|3613.93|3612.43|3613.93|3612.43|3614.93|3613.43|3612.93|3611.43|3503
1610716800000|2021-01-15 13:20:00|3614.43|3612.93|3613.93|3612.43|3615.93|3614.43|3613.93|3612.43|5183
1610717100000|2021-01-15 13:25:00|3614.93|3613.43|3613.93|3612.43|3614.93|3613.43|3612.93|3611.43|2746
1610717400000|2021-01-15 13:30:00|3612.93|3611.43|3609.93|3608.43|3613.93|3612.43|3608.93|3607.43|6450
1610717700000|2021-01-15 13:35:00|3610.93|3609.43|3611.93|3610.43|3611.93|3610.43|3609.93|3608.43|3473
1610718000000|2021-01-15 13:40:00|3612.93|3611.43|3610.93|3609.43|3612.93|3611.43|3609.93|3608.43|5890
1610718300000|2021-01-15 13:45:00|3609.93|3608.43|3610.93|3609.43|3611.93|3610.43|3608.93|3607.43|2271
1610718600000|2021-01-15 13:50:00|3609.93|3608.43|3606.93|3605.43|3614.93|3613.43|3606.93|3605.43|5660
1610718900000|2021-01-15 13:55:00|3605.93|3604.43|3609.93|3608.43|3610.93|3609.43|3605.93|3604.43|2978
1610719200000|2021-01-15 14:00:00|3608.93|3607.43|3608.93|3607.43|3610.93|3609.43|3606.93|3605.43|4503
1610719500000|2021-01-15 14:05:00|3609.93|3608.43|3608.93|3607.43|3609.93|3608.43|3608.93|3607.43|2347
1610719800000|2021-01-15 14:10:00|3607.93|3606.43|3606.93|3605.43|3607.93|3606.43|3604.93|3603.43|2789
1610720100000|2021-01-15 14:15:00|3605.93|3604.43|3606.93|3605.43|3607.93|3606.43|3605.93|3604.43|2761
1610720400000|2021-01-15 14:20:00|3607.93|3606.43|3609.93|3608.43|3610.93|3609.43|3606.93|3605.43|6916
1610720700000|2021-01-15 14:25:00|3608.93|3607.43|3605.93|3604.43|3609.93|3608.43|3605.93|3604.43|4585
1610721000000|2021-01-15 14:30:00|3606.93|3605.43|3609.93|3608.43|3610.93|3609.43|3605.93|3604.43|23796
1610721300000|2021-01-15 14:35:00|3609.43|3607.93|3603.93|3602.43|3610.93|3609.43|3602.93|3601.43|10852
1610721600000|2021-01-15 14:40:00|3604.93|3603.43|3606.93|3605.43|3607.93|3606.43|3601.93|3600.43|10869
1610721900000|2021-01-15 14:45:00|3605.93|3604.43|3608.93|3607.43|3608.93|3607.43|3605.93|3604.43|9363
1610722200000|2021-01-15 14:50:00|3607.93|3606.43|3609.93|3608.43|3609.93|3608.43|3607.93|3606.43|5991
1610722500000|2021-01-15 14:55:00|3608.93|3607.43|3607.93|3606.43|3608.93|3607.43|3605.93|3604.43|7608
1610722800000|2021-01-15 15:00:00|3608.93|3607.43|3600.93|3599.43|3608.93|3607.43|3600.93|3599.43|15290
1610723100000|2021-01-15 15:05:00|3599.93|3598.43|3584.93|3583.43|3599.93|3598.43|3584.93|3583.43|24903
1610723400000|2021-01-15 15:10:00|3585.46|3583.96|3590.46|3588.96|3594.46|3592.96|3584.46|3582.96|16285
1610723700000|2021-01-15 15:15:00|3589.46|3587.96|3585.46|3583.96|3592.46|3590.96|3583.46|3581.96|13286
1610724000000|2021-01-15 15:20:00|3586.46|3584.96|3574.46|3572.96|3586.46|3584.96|3574.46|3572.96|25463
1610724300000|2021-01-15 15:25:00|3573.46|3571.96|3584.46|3582.96|3584.46|3582.96|3573.46|3571.96|16669
1610724600000|2021-01-15 15:30:00|3583.46|3581.96|3589.46|3587.96|3590.46|3588.96|3579.46|3577.96|15690
1610724900000|2021-01-15 15:35:00|3588.46|3586.96|3588.46|3586.96|3591.46|3589.96|3586.46|3584.96|9414
1610725200000|2021-01-15 15:40:00|3589.46|3587.96|3591.46|3589.96|3591.46|3589.96|3588.46|3586.96|7277
1610725500000|2021-01-15 15:45:00|3592.46|3590.96|3592.46|3590.96|3593.46|3591.96|3589.46|3587.96|12316
1610725800000|2021-01-15 15:50:00|3593.46|3591.96|3593.46|3591.96|3595.46|3593.96|3592.46|3590.96|28062
1610726100000|2021-01-15 15:55:00|3592.46|3590.96|3595.46|3593.96|3596.46|3594.96|3591.46|3589.96|14500
1610726400000|2021-01-15 16:00:00|3596.46|3594.96|3591.46|3589.96|3596.46|3594.96|3590.46|3588.96|13409
1610726700000|2021-01-15 16:05:00|3590.46|3588.96|3589.46|3587.96|3592.46|3590.96|3588.46|3586.96|11824
1610727000000|2021-01-15 16:10:00|3590.46|3588.96|3591.46|3589.96|3593.46|3591.96|3587.46|3585.96|11064
1610727300000|2021-01-15 16:15:00|3592.46|3590.96|3595.46|3593.96|3595.46|3593.96|3587.46|3585.96|13711
1610727600000|2021-01-15 16:20:00|3596.46|3594.96|3591.46|3589.96|3596.46|3594.96|3591.46|3589.96|13306
1610727900000|2021-01-15 16:25:00|3592.46|3590.96|3597.46|3595.96|3599.46|3597.96|3591.46|3589.96|29417
1610728200000|2021-01-15 16:30:00|3595.59|3594.09|3599.59|3598.09|3599.59|3598.09|3594.59|3593.09|76723
1610728500000|2021-01-15 16:35:00|3600.09|3598.59|3596.59|3595.09|3600.59|3599.09|3595.59|3594.09|38290
1610728800000|2021-01-15 16:40:00|3597.59|3596.09|3597.59|3596.09|3598.59|3597.09|3596.59|3595.09|10567
1610729100000|2021-01-15 16:45:00|3596.59|3595.09|3596.59|3595.09|3599.59|3598.09|3596.59|3595.09|7594
1610729400000|2021-01-15 16:50:00|3597.59|3596.09|3594.59|3593.09|3597.59|3596.09|3594.59|3593.09|8073
1610729700000|2021-01-15 16:55:00|3593.59|3592.09|3595.59|3594.09|3596.59|3595.09|3593.59|3592.09|4267
1610730000000|2021-01-15 17:00:00|3594.59|3593.09|3595.59|3594.09|3596.59|3595.09|3593.59|3592.09|2530
1610730300000|2021-01-15 17:05:00|3596.59|3595.09|3593.59|3592.09|3596.59|3595.09|3593.59|3592.09|2370
1610730600000|2021-01-15 17:10:00|3594.09|3592.59|3594.59|3593.09|3595.59|3594.09|3592.59|3591.09|2592
1610730900000|2021-01-15 17:15:00|3595.59|3594.09|3595.59|3594.09|3596.59|3595.09|3594.59|3593.09|5307
1610731200000|2021-01-15 17:20:00|3594.59|3593.09|3594.59|3593.09|3594.59|3593.09|3592.59|3591.09|3502
1610731500000|2021-01-15 17:25:00|3593.59|3592.09|3594.59|3593.09|3595.59|3594.09|3593.59|3592.09|3330
1610731800000|2021-01-15 17:30:00|3593.59|3592.09|3594.59|3593.09|3595.59|3594.09|3593.59|3592.09|1648
1610732100000|2021-01-15 17:35:00|3595.09|3593.59|3596.59|3595.09|3596.59|3595.09|3594.59|3593.09|1842
1610732400000|2021-01-15 17:40:00|3597.59|3596.09|3597.59|3596.09|3599.59|3598.09|3596.59|3595.09|1972
1610732700000|2021-01-15 17:45:00|3596.59|3595.09|3597.59|3596.09|3598.59|3597.09|3596.59|3595.09|668
1610733000000|2021-01-15 17:50:00|3596.59|3595.09|3599.59|3598.09|3600.59|3599.09|3596.59|3595.09|1516
1610733300000|2021-01-15 17:55:00|3599.09|3597.59|3599.59|3598.09|3599.59|3598.09|3598.59|3597.09|1541
1610733600000|2021-01-15 18:00:00|3598.59|3597.09|3596.59|3595.09|3598.59|3597.09|3596.59|3595.09|2037
1610733900000|2021-01-15 18:05:00|3597.59|3596.09|3598.59|3597.09|3598.59|3597.09|3596.59|3595.09|688
1610734200000|2021-01-15 18:10:00|3597.59|3596.09|3599.59|3598.09|3599.59|3598.09|3597.59|3596.09|3643
1610734500000|2021-01-15 18:15:00|3598.59|3597.09|3601.09|3599.59|3603.59|3602.09|3598.59|3597.09|3250
1610734800000|2021-01-15 18:20:00|3601.59|3600.09|3600.59|3599.09|3602.59|3601.09|3600.59|3599.09|797
1610735100000|2021-01-15 18:25:00|3601.59|3600.09|3600.59|3599.09|3601.59|3600.09|3600.59|3599.09|250
1610735400000|2021-01-15 18:30:00|3601.59|3600.09|3600.59|3599.09|3601.59|3600.09|3600.59|3599.09|756
1610735700000|2021-01-15 18:35:00|3601.59|3600.09|3602.59|3601.09|3602.59|3601.09|3600.59|3599.09|493
1610736000000|2021-01-15 18:40:00|3601.59|3600.09|3602.59|3601.09|3603.59|3602.09|3601.59|3600.09|774
1610736300000|2021-01-15 18:45:00|3603.59|3602.09|3601.59|3600.09|3603.59|3602.09|3601.09|3599.59|1002
1610736600000|2021-01-15 18:50:00|3600.59|3599.09|3600.59|3599.09|3602.59|3601.09|3600.59|3599.09|423
1610736900000|2021-01-15 18:55:00|3600.09|3598.59|3600.59|3599.09|3601.59|3600.09|3599.59|3598.09|1064
1610737200000|2021-01-15 19:00:00|3601.59|3600.09|3601.59|3600.09|3602.59|3601.09|3600.59|3599.09|1047
1610737500000|2021-01-15 19:05:00|3600.59|3599.09|3598.59|3597.09|3601.09|3599.59|3598.59|3597.09|269
1610737800000|2021-01-15 19:10:00|3598.09|3596.59|3598.59|3597.09|3598.59|3597.09|3597.59|3596.09|283
1610738100000|2021-01-15 19:15:00|3599.59|3598.09|3598.59|3597.09|3599.59|3598.09|3597.59|3596.09|380
1610738400000|2021-01-15 19:20:00|3597.59|3596.09|3599.59|3598.09|3599.59|3598.09|3597.59|3596.09|429
1610738700000|2021-01-15 19:25:00|3598.59|3597.09|3599.59|3598.09|3600.59|3599.09|3598.59|3597.09|824
1610739000000|2021-01-15 19:30:00|3600.59|3599.09|3601.59|3600.09|3601.59|3600.09|3599.59|3598.09|407
1610739300000|2021-01-15 19:35:00|3600.59|3599.09|3601.59|3600.09|3602.59|3601.09|3600.59|3599.09|304
1610739600000|2021-01-15 19:40:00|3600.59|3599.09|3602.59|3601.09|3602.59|3601.09|3600.59|3599.09|342
1610739900000|2021-01-15 19:45:00|3601.59|3600.09|3600.59|3599.09|3601.59|3600.09|3600.59|3599.09|1100
1610740200000|2021-01-15 19:50:00|3599.59|3598.09|3599.59|3598.09|3600.59|3599.09|3598.59|3597.09|300
1610740500000|2021-01-15 19:55:00|3600.59|3599.09|3598.59|3597.09|3600.59|3599.09|3598.59|3597.09|579
1610740800000|2021-01-15 20:00:00|3599.59|3598.09|3598.59|3597.09|3599.59|3598.09|3598.59|3597.09|589
1610741100000|2021-01-15 20:05:00|3597.59|3596.09|3596.59|3595.09|3598.59|3597.09|3595.59|3594.09|1060
1610741400000|2021-01-15 20:10:00|3597.59|3596.09|3600.59|3599.09|3601.59|3600.09|3597.59|3596.09|741
1610741700000|2021-01-15 20:15:00|3601.59|3600.09|3598.59|3597.09|3601.59|3600.09|3598.59|3597.09|484
1610742000000|2021-01-15 20:20:00|3597.59|3596.09|3597.59|3596.09|3598.59|3597.09|3596.59|3595.09|645
1610742300000|2021-01-15 20:25:00|3596.59|3595.09|3596.59|3595.09|3597.59|3596.09|3596.59|3595.09|112
1610742600000|2021-01-15 20:30:00|3595.59|3594.09|3594.59|3593.09|3596.59|3595.09|3593.59|3592.09|1846
1610742900000|2021-01-15 20:35:00|3595.59|3594.09|3594.59|3593.09|3595.59|3594.09|3594.59|3593.09|792
1610743200000|2021-01-15 20:40:00|3595.59|3594.09|3592.59|3591.09|3596.59|3595.09|3592.59|3591.09|1152
1610743500000|2021-01-15 20:45:00|3593.59|3592.09|3591.59|3590.09|3594.59|3593.09|3591.59|3590.09|1893
1610743800000|2021-01-15 20:50:00|3592.59|3591.09|3592.59|3591.09|3594.59|3593.09|3591.59|3590.09|1748
1610744100000|2021-01-15 20:55:00|3593.59|3592.09|3591.09|3589.59|3593.59|3592.09|3590.59|3589.09|4267
1610744400000|2021-01-15 21:00:00|3589.84|3586.84|3585.34|3582.34|3590.54|3587.54|3585.04|3582.04|65
1610744700000|2021-01-15 21:05:00|3585.14|3582.14|3584.14|3581.14|3585.94|3582.94|3582.74|3579.74|0
1610745000000|2021-01-15 21:10:00|3584.24|3581.24|3582.64|3579.64|3584.84|3581.84|3581.14|3578.14|0
1610745300000|2021-01-15 21:15:00|3582.74|3579.74|3581.14|3578.14|3582.74|3579.74|3580.64|3577.64|0
1610745600000|2021-01-15 21:20:00|3580.94|3577.94|3580.84|3577.84|3581.64|3578.64|3580.84|3577.84|0
1610745900000|2021-01-15 21:25:00|3581.14|3578.14|3581.34|3578.34|3581.44|3578.44|3580.74|3577.74|0
1610746200000|2021-01-15 21:30:00|3581.54|3578.54|3585.24|3582.24|3585.24|3582.24|3580.44|3577.44|0
1610746500000|2021-01-15 21:35:00|3585.04|3582.04|3584.54|3581.54|3586.74|3583.74|3584.34|3581.34|0
1610746800000|2021-01-15 21:40:00|3584.74|3581.74|3583.04|3580.04|3584.74|3581.74|3582.64|3579.64|0
1610747100000|2021-01-15 21:45:00|3582.84|3579.84|3584.14|3581.14|3584.34|3581.34|3582.24|3579.24|0
1610747400000|2021-01-15 21:50:00|3584.34|3581.34|3582.84|3579.84|3584.34|3581.34|3582.64|3579.64|0
1610747700000|2021-01-15 21:55:00|3583.04|3580.04|3580.64|3577.64|3583.24|3580.24|3580.34|3577.34|0
1610924400000|2021-01-17 23:00:00|3587.54|3584.54|3587.84|3584.84|3588.44|3585.44|3586.44|3583.44|0
1610924700000|2021-01-17 23:05:00|3587.74|3584.74|3588.74|3585.74|3589.14|3586.14|3587.44|3584.44|0
1610925000000|2021-01-17 23:10:00|3588.84|3585.84|3591.34|3588.34|3591.54|3588.54|3588.74|3585.74|0
1610925300000|2021-01-17 23:15:00|3591.54|3588.54|3590.64|3587.64|3591.54|3588.54|3590.24|3587.24|0
1610925600000|2021-01-17 23:20:00|3590.44|3587.44|3591.54|3588.54|3591.54|3588.54|3589.14|3586.14|0
1610925900000|2021-01-17 23:25:00|3591.34|3588.34|3592.34|3589.34|3592.84|3589.84|3591.14|3588.14|0
1610926200000|2021-01-17 23:30:00|3592.54|3589.54|3590.94|3587.94|3592.84|3589.84|3590.44|3587.44|0
1610926500000|2021-01-17 23:35:00|3590.84|3587.84|3590.24|3587.24|3590.84|3587.84|3590.04|3587.04|0
1610926800000|2021-01-17 23:40:00|3590.04|3587.04|3586.64|3583.64|3590.24|3587.24|3586.64|3583.64|0
1610927100000|2021-01-17 23:45:00|3586.74|3583.74|3584.84|3581.84|3587.74|3584.74|3584.64|3581.64|0
1610927400000|2021-01-17 23:50:00|3585.14|3582.14|3584.24|3581.24|3585.54|3582.54|3583.64|3580.64|0
1610927700000|2021-01-17 23:55:00|3584.34|3581.34|3584.04|3581.04|3585.74|3582.74|3583.34|3580.34|0
1610928000000|2021-01-18 00:00:00|3583.84|3580.84|3580.44|3577.44|3584.64|3581.64|3577.94|3574.94|0
1610928300000|2021-01-18 00:05:00|3580.24|3577.24|3582.74|3579.74|3583.24|3580.24|3578.64|3575.64|0
1610928600000|2021-01-18 00:10:00|3582.84|3579.84|3584.44|3581.44|3584.64|3581.64|3582.84|3579.84|0
1610928900000|2021-01-18 00:15:00|3584.24|3581.24|3585.84|3583.84|3586.84|3584.84|3578.84|3576.84|920
1610929200000|2021-01-18 00:20:00|3585.34|3583.34|3590.84|3588.84|3590.84|3588.84|3584.84|3582.84|673
1610929500000|2021-01-18 00:25:00|3589.84|3587.84|3589.84|3587.84|3591.34|3589.34|3587.84|3585.84|409
1610929800000|2021-01-18 00:30:00|3589.34|3587.34|3589.84|3587.84|3589.84|3587.84|3586.84|3584.84|506
1610930100000|2021-01-18 00:35:00|3590.84|3588.84|3587.84|3585.84|3590.84|3588.84|3587.84|3585.84|218
1610930400000|2021-01-18 00:40:00|3588.84|3586.84|3588.84|3586.84|3589.84|3587.84|3586.84|3584.84|150
1610930700000|2021-01-18 00:45:00|3589.84|3587.84|3588.84|3586.84|3590.84|3588.84|3588.84|3586.84|470
1610931000000|2021-01-18 00:50:00|3589.84|3587.84|3589.84|3587.84|3589.84|3587.84|3586.84|3584.84|218
1610931300000|2021-01-18 00:55:00|3589.34|3587.34|3591.84|3589.84|3591.84|3589.84|3587.84|3585.84|352
1610931600000|2021-01-18 01:00:00|3592.34|3590.34|3591.34|3589.34|3592.84|3590.84|3589.84|3587.84|279
1610931900000|2021-01-18 01:05:00|3591.84|3589.84|3590.84|3588.84|3591.84|3589.84|3588.84|3586.84|280
1610932200000|2021-01-18 01:10:00|3590.34|3588.34|3587.84|3585.84|3590.34|3588.34|3586.84|3584.84|252
1610932500000|2021-01-18 01:15:00|3586.84|3584.84|3586.84|3584.84|3588.84|3586.84|3585.84|3583.84|254
1610932800000|2021-01-18 01:20:00|3586.34|3584.34|3585.84|3583.84|3587.84|3585.84|3584.84|3582.84|185
1610933100000|2021-01-18 01:25:00|3585.34|3583.34|3586.34|3584.34|3587.84|3585.84|3584.84|3582.84|234
1610933400000|2021-01-18 01:30:00|3585.84|3583.84|3586.34|3584.34|3587.84|3585.84|3585.84|3583.84|92
1610933700000|2021-01-18 01:35:00|3586.84|3584.84|3586.84|3584.84|3587.84|3585.84|3584.84|3582.84|136
1610934000000|2021-01-18 01:40:00|3586.34|3584.34|3588.34|3586.34|3588.84|3586.84|3585.84|3583.84|128
1610934300000|2021-01-18 01:45:00|3588.84|3586.84|3589.84|3587.84|3589.84|3587.84|3586.84|3584.84|59
1610934600000|2021-01-18 01:50:00|3589.34|3587.34|3590.34|3588.34|3590.34|3588.34|3588.84|3586.84|88
1610934900000|2021-01-18 01:55:00|3589.84|3587.84|3589.34|3587.34|3589.84|3587.84|3588.84|3586.84|213
1610935200000|2021-01-18 02:00:00|3588.84|3586.84|3589.84|3587.84|3591.84|3589.84|3588.84|3586.84|203
1610935500000|2021-01-18 02:05:00|3589.34|3587.34|3588.84|3586.84|3589.84|3587.84|3587.84|3585.84|89
1610935800000|2021-01-18 02:10:00|3588.34|3586.34|3591.84|3589.84|3591.84|3589.84|3586.84|3584.84|211
1610936100000|2021-01-18 02:15:00|3590.84|3588.84|3591.84|3589.84|3591.84|3589.84|3589.84|3587.84|313
1610936400000|2021-01-18 02:20:00|3590.84|3588.84|3590.34|3588.34|3591.84|3589.84|3590.34|3588.34|110
1610936700000|2021-01-18 02:25:00|3590.84|3588.84|3589.84|3587.84|3590.84|3588.84|3589.34|3587.34|76
1610937000000|2021-01-18 02:30:00|3589.34|3587.34|3588.34|3586.34|3590.84|3588.84|3586.84|3584.84|352
1610937300000|2021-01-18 02:35:00|3587.84|3585.84|3588.84|3586.84|3589.34|3587.34|3587.84|3585.84|293
1610937600000|2021-01-18 02:40:00|3587.84|3585.84|3588.34|3586.34|3588.84|3586.84|3587.84|3585.84|186
1610937900000|2021-01-18 02:45:00|3587.84|3585.84|3588.84|3586.84|3588.84|3586.84|3586.84|3584.84|216
1610938200000|2021-01-18 02:50:00|3589.84|3587.84|3588.84|3586.84|3589.84|3587.84|3587.84|3585.84|77
1610938500000|2021-01-18 02:55:00|3588.34|3586.34|3588.84|3586.84|3588.84|3586.84|3587.84|3585.84|10
1610938800000|2021-01-18 03:00:00|3588.34|3586.34|3588.84|3586.84|3588.84|3586.84|3588.34|3586.34|3
1610939100000|2021-01-18 03:05:00|3588.34|3586.34|3586.84|3584.84|3588.84|3586.84|3586.84|3584.84|30
1610939400000|2021-01-18 03:10:00|3586.34|3584.34|3587.34|3585.34|3587.84|3585.84|3585.84|3583.84|45
1610939700000|2021-01-18 03:15:00|3586.84|3584.84|3587.84|3585.84|3587.84|3585.84|3586.84|3584.84|39
1610940000000|2021-01-18 03:20:00|3588.34|3586.34|3587.34|3585.34|3588.34|3586.34|3585.84|3583.84|57
1610940300000|2021-01-18 03:25:00|3587.84|3585.84|3587.34|3585.34|3588.84|3586.84|3586.84|3584.84|3
1610940600000|2021-01-18 03:30:00|3586.84|3584.84|3588.34|3586.34|3588.84|3586.84|3586.34|3584.34|51
1610940900000|2021-01-18 03:35:00|3587.84|3585.84|3588.84|3586.84|3589.84|3587.84|3587.84|3585.84|105
1610941200000|2021-01-18 03:40:00|3589.34|3587.34|3590.84|3588.84|3590.84|3588.84|3588.84|3586.84|185
1610941500000|2021-01-18 03:45:00|3590.34|3588.34|3588.84|3586.84|3590.84|3588.84|3588.84|3586.84|22
1610941800000|2021-01-18 03:50:00|3587.84|3585.84|3587.84|3585.84|3588.84|3586.84|3586.84|3584.84|93
1610942100000|2021-01-18 03:55:00|3588.84|3586.84|3587.84|3585.84|3588.84|3586.84|3587.34|3585.34|12
1610942400000|2021-01-18 04:00:00|3588.84|3586.84|3587.84|3585.84|3588.84|3586.84|3587.84|3585.84|117
1610942700000|2021-01-18 04:05:00|3588.34|3586.34|3587.84|3585.84|3588.84|3586.84|3587.84|3585.84|50
1610943000000|2021-01-18 04:10:00|3587.34|3585.34|3586.84|3584.84|3587.84|3585.84|3586.84|3584.84|25
1610943300000|2021-01-18 04:15:00|3586.34|3584.34|3586.84|3584.84|3586.84|3584.84|3585.84|3583.84|24
1610943600000|2021-01-18 04:20:00|||||||||1
1610943900000|2021-01-18 04:25:00|3586.34|3584.34|3585.84|3583.84|3586.34|3584.34|3584.84|3582.84|36
1610944200000|2021-01-18 04:30:00|3585.34|3583.34|3588.84|3586.84|3588.84|3586.84|3584.84|3582.84|311
1610944500000|2021-01-18 04:35:00|3587.84|3585.84|3588.34|3586.34|3588.84|3586.84|3587.84|3585.84|37
1610944800000|2021-01-18 04:40:00|3588.84|3586.84|3588.84|3586.84|3588.84|3586.84|3587.84|3585.84|17
1610945100000|2021-01-18 04:45:00|3588.34|3586.34|3587.84|3585.84|3588.34|3586.34|3586.84|3584.84|34
1610945400000|2021-01-18 04:50:00|3587.34|3585.34|3586.84|3584.84|3587.84|3585.84|3586.84|3584.84|34
1610945700000|2021-01-18 04:55:00|3587.84|3585.84|3587.84|3585.84|3587.84|3585.84|3587.84|3585.84|88
1610946000000|2021-01-18 05:00:00|3587.34|3585.34|3588.34|3586.34|3588.84|3586.84|3587.34|3585.34|88
1610946300000|2021-01-18 05:05:00|3587.84|3585.84|3587.34|3585.34|3588.34|3586.34|3586.34|3584.34|217
1610946600000|2021-01-18 05:10:00|3587.84|3585.84|3588.84|3586.84|3588.84|3586.84|3587.34|3585.34|29
1610946900000|2021-01-18 05:15:00|3589.84|3587.84|3588.84|3586.84|3589.84|3587.84|3588.84|3586.84|32
1610947200000|2021-01-18 05:20:00|3588.34|3586.34|3587.84|3585.84|3588.84|3586.84|3587.84|3585.84|140
1610947500000|2021-01-18 05:25:00|3588.34|3586.34|3588.84|3586.84|3589.84|3587.84|3587.84|3585.84|91
1610947800000|2021-01-18 05:30:00|3589.34|3587.34|3589.84|3587.84|3589.84|3587.84|3588.84|3586.84|35
1610948100000|2021-01-18 05:35:00|3589.34|3587.34|3590.84|3588.84|3590.84|3588.84|3589.34|3587.34|194
1610948400000|2021-01-18 05:40:00|3591.84|3589.84|3590.84|3588.84|3591.84|3589.84|3590.84|3588.84|66
1610948700000|2021-01-18 05:45:00|3591.34|3589.34|3589.84|3587.84|3591.84|3589.84|3589.84|3587.84|89
1610949000000|2021-01-18 05:50:00|3590.84|3588.84|3590.34|3588.34|3591.84|3589.84|3589.84|3587.84|78
1610949300000|2021-01-18 05:55:00|3589.84|3587.84|3590.84|3588.84|3590.84|3588.84|3589.84|3587.84|65
1610949600000|2021-01-18 06:00:00|3589.84|3587.84|3588.84|3586.84|3590.84|3588.84|3588.84|3586.84|155
1610949900000|2021-01-18 06:05:00|3588.34|3586.34|3587.84|3585.84|3588.34|3586.34|3586.84|3584.84|228
1610950200000|2021-01-18 06:10:00|3586.84|3584.84|3586.34|3584.34|3587.84|3585.84|3585.84|3583.84|68
1610950500000|2021-01-18 06:15:00|3586.84|3584.84|3586.84|3584.84|3586.84|3584.84|3585.84|3583.84|56
1610950800000|2021-01-18 06:20:00|3586.34|3584.34|3586.84|3584.84|3586.84|3584.84|3585.84|3583.84|11
1610951100000|2021-01-18 06:25:00|3587.84|3585.84|3587.84|3585.84|3587.84|3585.84|3587.34|3585.34|239
1610951400000|2021-01-18 06:30:00|3586.84|3584.84|3587.84|3585.84|3587.84|3585.84|3586.84|3584.84|322
1610951700000|2021-01-18 06:35:00|3586.84|3584.84|3586.84|3584.84|3587.34|3585.34|3586.84|3584.84|30
1610952000000|2021-01-18 06:40:00|3587.34|3585.34|3587.84|3585.84|3587.84|3585.84|3586.84|3584.84|13
1610952300000|2021-01-18 06:45:00|3588.34|3586.34|3588.34|3586.34|3588.34|3586.34|3587.84|3585.84|153
1610952600000|2021-01-18 06:50:00|3587.84|3585.84|3586.84|3584.84|3587.84|3585.84|3586.84|3584.84|105
1610952900000|2021-01-18 06:55:00|3587.34|3585.34|3587.84|3585.84|3587.84|3585.84|3586.84|3584.84|221
1610953200000|2021-01-18 07:00:00|3587.59|3586.09|3585.59|3584.09|3587.59|3586.09|3585.59|3584.09|959
1610953500000|2021-01-18 07:05:00|3585.09|3583.59|3581.59|3580.09|3585.59|3584.09|3580.59|3579.09|2007
1610953800000|2021-01-18 07:10:00|3580.59|3579.09|3581.09|3579.59|3583.59|3582.09|3580.59|3579.09|2678
1610954100000|2021-01-18 07:15:00|3581.59|3580.09|3582.59|3581.09|3583.59|3582.09|3580.59|3579.09|1040
1610954400000|2021-01-18 07:20:00|3583.59|3582.09|3581.59|3580.09|3583.59|3582.09|3581.59|3580.09|777
1610954700000|2021-01-18 07:25:00|3582.59|3581.09|3581.59|3580.09|3582.59|3581.09|3580.59|3579.09|656
1610955000000|2021-01-18 07:30:00|3580.59|3579.09|3579.59|3578.09|3581.59|3580.09|3579.59|3578.09|1239
1610955300000|2021-01-18 07:35:00|3580.59|3579.09|3578.59|3577.09|3580.59|3579.09|3577.59|3576.09|1446
1610955600000|2021-01-18 07:40:00|3577.59|3576.09|3576.59|3575.09|3577.59|3576.09|3574.59|3573.09|2459
1610955900000|2021-01-18 07:45:00|3576.09|3574.59|3579.59|3578.09|3579.59|3578.09|3574.59|3573.09|1704
1610956200000|2021-01-18 07:50:00|3578.59|3577.09|3578.59|3577.09|3580.59|3579.09|3578.59|3577.09|1624
1610956500000|2021-01-18 07:55:00|3577.59|3576.09|3577.59|3576.09|3580.59|3579.09|3576.59|3575.09|3427
1610956800000|2021-01-18 08:00:00|3578.59|3577.09|3588.59|3587.09|3588.59|3587.09|3575.59|3574.09|11768
1610957100000|2021-01-18 08:05:00|3589.09|3587.59|3589.59|3588.09|3592.59|3591.09|3587.59|3586.09|6556
1610957400000|2021-01-18 08:10:00|3588.59|3587.09|3589.59|3588.09|3589.59|3588.09|3586.59|3585.09|4652
1610957700000|2021-01-18 08:15:00|3590.59|3589.09|3591.59|3590.09|3591.59|3590.09|3587.59|3586.09|4033
1610958000000|2021-01-18 08:20:00|3590.59|3589.09|3593.59|3592.09|3595.59|3594.09|3589.59|3588.09|6582
1610958300000|2021-01-18 08:25:00|3594.59|3593.09|3590.59|3589.09|3594.59|3593.09|3589.59|3588.09|6041
1610958600000|2021-01-18 08:30:00|3589.59|3588.09|3591.59|3590.09|3591.59|3590.09|3587.59|3586.09|3850
1610958900000|2021-01-18 08:35:00|3590.59|3589.09|3590.59|3589.09|3593.59|3592.09|3589.59|3588.09|2376
1610959200000|2021-01-18 08:40:00|3590.53|3589.03|3589.53|3588.03|3592.53|3591.03|3588.53|3587.03|2547
1610959500000|2021-01-18 08:45:00|3590.53|3589.03|3589.53|3588.03|3591.53|3590.03|3589.53|3588.03|2429
1610959800000|2021-01-18 08:50:00|3590.53|3589.03|3588.53|3587.03|3590.53|3589.03|3588.53|3587.03|2124
1610960100000|2021-01-18 08:55:00|3587.53|3586.03|3587.53|3586.03|3588.53|3587.03|3585.53|3584.03|2538
1610960400000|2021-01-18 09:00:00|3586.53|3585.03|3587.53|3586.03|3588.53|3587.03|3586.53|3585.03|2964
1610960700000|2021-01-18 09:05:00|3588.53|3587.03|3591.53|3590.03|3591.53|3590.03|3587.53|3586.03|3736
1610961000000|2021-01-18 09:10:00|3590.53|3589.03|3593.53|3592.03|3593.53|3592.03|3590.53|3589.03|1708
1610961300000|2021-01-18 09:15:00|3594.53|3593.03|3595.53|3594.03|3595.53|3594.03|3593.53|3592.03|1377
1610961600000|2021-01-18 09:20:00|3594.53|3593.03|3592.53|3591.03|3595.53|3594.03|3592.53|3591.03|1853
1610961900000|2021-01-18 09:25:00|3593.53|3592.03|3595.53|3594.03|3595.53|3594.03|3593.53|3592.03|1400
1610962200000|2021-01-18 09:30:00|3596.53|3595.03|3592.53|3591.03|3596.53|3595.03|3592.53|3591.03|1993
1610962500000|2021-01-18 09:35:00|3593.53|3592.03|3594.53|3593.03|3594.53|3593.03|3592.53|3591.03|2105
1610962800000|2021-01-18 09:40:00|3591.53|3590.03|3590.53|3589.03|3593.53|3592.03|3589.53|3588.03|5732
1610963100000|2021-01-18 09:45:00|3591.53|3590.03|3586.53|3585.03|3592.53|3591.03|3584.53|3583.03|4590
1610963400000|2021-01-18 09:50:00|3587.53|3586.03|3587.53|3586.03|3587.53|3586.03|3585.53|3584.03|3582
1610963700000|2021-01-18 09:55:00|3588.53|3587.03|3586.53|3585.03|3588.53|3587.03|3586.53|3585.03|4528
1610964000000|2021-01-18 10:00:00|3584.53|3583.03|3587.53|3586.03|3587.53|3586.03|3584.53|3583.03|4301
1610964300000|2021-01-18 10:05:00|3586.53|3585.03|3587.53|3586.03|3587.53|3586.03|3585.53|3584.03|2333
1610964600000|2021-01-18 10:10:00|3588.53|3587.03|3589.53|3588.03|3590.53|3589.03|3588.53|3587.03|2044
1610964900000|2021-01-18 10:15:00|3590.03|3588.53|3591.53|3590.03|3591.53|3590.03|3589.53|3588.03|2672
1610965200000|2021-01-18 10:20:00|3592.53|3591.03|3590.53|3589.03|3592.53|3591.03|3590.53|3589.03|2423
1610965500000|2021-01-18 10:25:00|3591.53|3590.03|3591.53|3590.03|3592.53|3591.03|3590.53|3589.03|2658
1610965800000|2021-01-18 10:30:00|3590.53|3589.03|3589.53|3588.03|3590.53|3589.03|3589.53|3588.03|3550
1610966100000|2021-01-18 10:35:00|3590.53|3589.03|3590.53|3589.03|3590.53|3589.03|3590.53|3589.03|618
1610966400000|2021-01-18 10:40:00|3589.53|3588.03|3590.53|3589.03|3590.53|3589.03|3589.53|3588.03|3714
1610966700000|2021-01-18 10:45:00|3591.53|3590.03|3592.53|3591.03|3592.53|3591.03|3591.53|3590.03|2279
1610967000000|2021-01-18 10:50:00|3591.53|3590.03|3591.53|3590.03|3591.53|3590.03|3590.53|3589.03|2759
1610967300000|2021-01-18 10:55:00|3592.53|3591.03|3590.53|3589.03|3592.53|3591.03|3590.53|3589.03|2473
1610967600000|2021-01-18 11:00:00|3591.53|3590.03|3591.53|3590.03|3591.53|3590.03|3590.53|3589.03|956
1610967900000|2021-01-18 11:05:00|3590.53|3589.03|3596.53|3595.03|3596.53|3595.03|3589.53|3588.03|4993
1610968200000|2021-01-18 11:10:00|3595.53|3594.03|3600.53|3599.03|3601.53|3600.03|3595.53|3594.03|4957
1610968500000|2021-01-18 11:15:00|3601.53|3600.03|3599.53|3598.03|3601.53|3600.03|3598.53|3597.03|3986
1610968800000|2021-01-18 11:20:00|3598.53|3597.03|3596.53|3595.03|3598.53|3597.03|3596.53|3595.03|2100
1610969100000|2021-01-18 11:25:00|3595.53|3594.03|3590.53|3589.03|3595.53|3594.03|3590.53|3589.03|6296
1610969400000|2021-01-18 11:30:00|3591.53|3590.03|3588.53|3587.03|3591.53|3590.03|3587.53|3586.03|8454
1610969700000|2021-01-18 11:35:00|3589.53|3588.03|3587.53|3586.03|3589.53|3588.03|3587.53|3586.03|6302
1610970000000|2021-01-18 11:40:00|3588.53|3587.03|3584.53|3583.03|3589.53|3588.03|3584.53|3583.03|4870
1610970300000|2021-01-18 11:45:00|3585.53|3584.03|3587.53|3586.03|3587.53|3586.03|3583.53|3582.03|7706
1610970600000|2021-01-18 11:50:00|3588.53|3587.03|3590.53|3589.03|3590.53|3589.03|3588.53|3587.03|2607
1610970900000|2021-01-18 11:55:00|3589.53|3588.03|3589.53|3588.03|3590.53|3589.03|3588.53|3587.03|2255
1610971200000|2021-01-18 12:00:00|3590.53|3589.03|3591.53|3590.03|3592.53|3591.03|3589.53|3588.03|3602
1610971500000|2021-01-18 12:05:00|3592.53|3591.03|3593.53|3592.03|3593.53|3592.03|3591.53|3590.03|2683
1610971800000|2021-01-18 12:10:00|3592.53|3591.03|3592.53|3591.03|3593.53|3592.03|3592.53|3591.03|2447
1610972100000|2021-01-18 12:15:00|3593.03|3591.53|3592.53|3591.03|3593.53|3592.03|3592.53|3591.03|612
1610972400000|2021-01-18 12:20:00|3593.53|3592.03|3593.53|3592.03|3594.53|3593.03|3592.53|3591.03|1415
1610972700000|2021-01-18 12:25:00|3594.53|3593.03|3593.53|3592.03|3594.53|3593.03|3593.53|3592.03|1060
1610973000000|2021-01-18 12:30:00|3594.53|3593.03|3592.53|3591.03|3594.53|3593.03|3592.53|3591.03|922
1610973300000|2021-01-18 12:35:00|3593.53|3592.03|3594.53|3593.03|3594.53|3593.03|3593.53|3592.03|1257
1610973600000|2021-01-18 12:40:00|3594.26|3592.76|3593.26|3591.76|3594.26|3592.76|3593.26|3591.76|587
1610973900000|2021-01-18 12:45:00|3592.26|3590.76|3590.26|3588.76|3593.26|3591.76|3590.26|3588.76|1291
1610974200000|2021-01-18 12:50:00|3591.26|3589.76|3588.26|3586.76|3591.26|3589.76|3588.26|3586.76|4208
1610974500000|2021-01-18 12:55:00|3587.26|3585.76|3589.26|3587.76|3590.26|3588.76|3587.26|3585.76|5453
1610974800000|2021-01-18 13:00:00|3590.26|3588.76|3591.26|3589.76|3591.26|3589.76|3589.26|3587.76|1905
1610975100000|2021-01-18 13:05:00|3590.26|3588.76|3591.26|3589.76|3592.26|3590.76|3590.26|3588.76|1444
1610975400000|2021-01-18 13:10:00|3590.26|3588.76|3591.26|3589.76|3591.26|3589.76|3590.26|3588.76|704
1610975700000|2021-01-18 13:15:00|3591.76|3590.26|3592.26|3590.76|3592.26|3590.76|3591.26|3589.76|1065
1610976000000|2021-01-18 13:20:00|3593.26|3591.76|3594.26|3592.76|3594.26|3592.76|3593.26|3591.76|2158
1610976300000|2021-01-18 13:25:00|3595.26|3593.76|3594.26|3592.76|3596.26|3594.76|3594.26|3592.76|7030
1610976600000|2021-01-18 13:30:00|3593.26|3591.76|3595.26|3593.76|3595.26|3593.76|3593.26|3591.76|1936
1610976900000|2021-01-18 13:35:00|3596.26|3594.76|3596.26|3594.76|3596.26|3594.76|3595.26|3593.76|748
1610977200000|2021-01-18 13:40:00|3597.26|3595.76|3597.26|3595.76|3598.26|3596.76|3597.26|3595.76|1110
1610977500000|2021-01-18 13:45:00|3598.26|3596.76|3598.26|3596.76|3598.26|3596.76|3597.26|3595.76|951
1610977800000|2021-01-18 13:50:00|3599.26|3597.76|3599.26|3597.76|3601.26|3599.76|3598.26|3596.76|2407
1610978100000|2021-01-18 13:55:00|3600.26|3598.76|3599.26|3597.76|3600.26|3598.76|3599.26|3597.76|913
1610978400000|2021-01-18 14:00:00|3598.26|3596.76|3598.26|3596.76|3599.26|3597.76|3598.26|3596.76|6040
1610978700000|2021-01-18 14:05:00|3597.26|3595.76|3598.26|3596.76|3598.26|3596.76|3596.26|3594.76|2665
1610979000000|2021-01-18 14:10:00|3599.26|3597.76|3598.26|3596.76|3599.26|3597.76|3598.26|3596.76|2787
1610979300000|2021-01-18 14:15:00|3599.26|3597.76|3597.26|3595.76|3599.26|3597.76|3597.26|3595.76|903
1610979600000|2021-01-18 14:20:00|3596.26|3594.76|3598.26|3596.76|3598.26|3596.76|3596.26|3594.76|1505
1610979900000|2021-01-18 14:25:00|3597.26|3595.76|3598.26|3596.76|3598.26|3596.76|3597.26|3595.76|1293
1610980200000|2021-01-18 14:30:00|3597.26|3595.76|3596.26|3594.76|3598.26|3596.76|3596.26|3594.76|3219
1610980500000|2021-01-18 14:35:00|3597.26|3595.76|3599.26|3597.76|3599.26|3597.76|3596.26|3594.76|3184
1610980800000|2021-01-18 14:40:00|3598.26|3596.76|3599.26|3597.76|3600.26|3598.76|3598.26|3596.76|902
1610981100000|2021-01-18 14:45:00|3600.26|3598.76|3600.26|3598.76|3600.26|3598.76|3599.26|3597.76|1420
1610981400000|2021-01-18 14:50:00|3599.26|3597.76|3601.26|3599.76|3602.26|3600.76|3599.26|3597.76|1557
1610981700000|2021-01-18 14:55:00|3600.76|3599.26|3601.26|3599.76|3601.26|3599.76|3600.26|3598.76|2851
1610982000000|2021-01-18 15:00:00|3602.26|3600.76|3599.26|3597.76|3603.26|3601.76|3599.26|3597.76|2359
1610982300000|2021-01-18 15:05:00|3599.76|3598.26|3601.26|3599.76|3602.26|3600.76|3599.76|3598.26|2449
1610982600000|2021-01-18 15:10:00|3601.31|3599.81|3600.31|3598.81|3602.31|3600.81|3599.31|3597.81|1523
1610982900000|2021-01-18 15:15:00|3601.31|3599.81|3599.31|3597.81|3601.31|3599.81|3599.31|3597.81|1395
1610983200000|2021-01-18 15:20:00|3600.31|3598.81|3600.31|3598.81|3600.31|3598.81|3599.31|3597.81|1817
1610983500000|2021-01-18 15:25:00|3601.31|3599.81|3598.31|3596.81|3602.31|3600.81|3597.31|3595.81|2355
1610983800000|2021-01-18 15:30:00|3599.31|3597.81|3600.31|3598.81|3602.31|3600.81|3598.31|3596.81|2813
1610984100000|2021-01-18 15:35:00|3601.31|3599.81|3601.31|3599.81|3602.31|3600.81|3600.31|3598.81|3370
1610984400000|2021-01-18 15:40:00|3600.31|3598.81|3601.31|3599.81|3601.31|3599.81|3600.31|3598.81|1955
1610984700000|2021-01-18 15:45:00|3600.31|3598.81|3601.31|3599.81|3601.31|3599.81|3600.31|3598.81|859
1610985000000|2021-01-18 15:50:00|3600.31|3598.81|3602.31|3600.81|3602.31|3600.81|3600.31|3598.81|443
1610985300000|2021-01-18 15:55:00|3603.31|3601.81|3601.31|3599.81|3604.31|3602.81|3601.31|3599.81|3708
1610985600000|2021-01-18 16:00:00|3602.31|3600.81|3601.31|3599.81|3602.31|3600.81|3601.31|3599.81|1619
1610985900000|2021-01-18 16:05:00|3602.31|3600.81|3601.31|3599.81|3602.31|3600.81|3601.31|3599.81|13604
1610986200000|2021-01-18 16:10:00|3602.31|3600.81|3600.31|3598.81|3602.31|3600.81|3600.31|3598.81|3564
1610986500000|2021-01-18 16:15:00|3601.31|3599.81|3600.31|3598.81|3601.31|3599.81|3600.31|3598.81|2440
1610986800000|2021-01-18 16:20:00|3601.31|3599.81|3601.31|3599.81|3602.31|3600.81|3601.31|3599.81|3991
1610987100000|2021-01-18 16:25:00|3602.31|3600.81|3603.31|3601.81|3603.31|3601.81|3601.31|3599.81|9332
1610987400000|2021-01-18 16:30:00|3603.05|3601.55|3604.05|3602.55|3606.55|3605.05|3603.05|3601.55|17396
1610987700000|2021-01-18 16:35:00|3603.05|3601.55|3603.05|3601.55|3604.05|3602.55|3602.05|3600.55|7500
1610988000000|2021-01-18 16:40:00|3602.05|3600.55|3602.05|3600.55|3603.05|3601.55|3602.05|3600.55|4487
1610988300000|2021-01-18 16:45:00|3603.05|3601.55|3602.05|3600.55|3603.05|3601.55|3602.05|3600.55|2705
1610988600000|2021-01-18 16:50:00|3603.05|3601.55|3603.05|3601.55|3603.05|3601.55|3602.05|3600.55|3027
1610988900000|2021-01-18 16:55:00|3604.05|3602.55|3605.05|3603.55|3605.05|3603.55|3603.05|3601.55|7063
1610989200000|2021-01-18 17:00:00|||||||||147
1610989500000|2021-01-18 17:05:00|3604.05|3602.55|3605.05|3603.55|3605.05|3603.55|3604.05|3602.55|850
1610989800000|2021-01-18 17:10:00|||||||||237
1610990100000|2021-01-18 17:15:00|3605.55|3604.05|3606.05|3604.55|3606.05|3604.55|3605.05|3603.55|1496
1610990400000|2021-01-18 17:20:00|||||||||494
1610990700000|2021-01-18 17:25:00|3605.55|3604.05|3604.05|3602.55|3605.55|3604.05|3604.05|3602.55|482
1610991000000|2021-01-18 17:30:00|3605.05|3603.55|3605.05|3603.55|3605.05|3603.55|3605.05|3603.55|219
1610991300000|2021-01-18 17:35:00|3604.05|3602.55|3605.05|3603.55|3605.05|3603.55|3604.05|3602.55|349
1610991600000|2021-01-18 17:40:00|3604.05|3602.55|3604.05|3602.55|3604.55|3603.05|3604.05|3602.55|681
1610991900000|2021-01-18 17:45:00|3605.05|3603.55|3604.05|3602.55|3605.05|3603.55|3604.05|3602.55|514
1610992200000|2021-01-18 17:50:00|3604.55|3603.05|3605.05|3603.55|3605.05|3603.55|3604.05|3602.55|274
1610992500000|2021-01-18 17:55:00|3604.05|3602.55|3604.05|3602.55|3604.05|3602.55|3604.05|3602.55|303
1610992800000|2021-01-18 18:00:00|3605.05|3603.55|3605.05|3603.55|3605.05|3603.55|3605.05|3603.55|253
1610993100000|2021-01-18 18:05:00|||||||||193
1610993400000|2021-01-18 18:10:00|||||||||5
1610993700000|2021-01-18 18:15:00|3604.55|3603.05|3604.05|3602.55|3605.05|3603.55|3604.05|3602.55|236
1610994000000|2021-01-18 18:20:00|3604.55|3603.05|3605.05|3603.55|3605.05|3603.55|3604.05|3602.55|60
1610994300000|2021-01-18 18:25:00|||||||||27
1610994600000|2021-01-18 18:30:00|||||||||221
1610994900000|2021-01-18 18:35:00|||||||||10
1610995200000|2021-01-18 18:40:00|||||||||122
1610995500000|2021-01-18 18:45:00|||||||||22
1610995800000|2021-01-18 18:50:00|3604.05|3602.55|3604.55|3603.05|3605.05|3603.55|3604.05|3602.55|472
1610996100000|2021-01-18 18:55:00|3604.05|3602.55|3604.55|3603.05|3604.55|3603.05|3604.05|3602.55|7
1610996400000|2021-01-18 19:00:00|3605.05|3603.55|3604.05|3602.55|3605.05|3603.55|3604.05|3602.55|41
1610996700000|2021-01-18 19:05:00|||||||||2
1610997000000|2021-01-18 19:10:00|||||||||3
1610997300000|2021-01-18 19:15:00|||||||||42
1610997600000|2021-01-18 19:20:00|||||||||18
1610997900000|2021-01-18 19:25:00|||||||||4
1610998200000|2021-01-18 19:30:00|||||||||12
1610998500000|2021-01-18 19:35:00|||||||||45
1610998800000|2021-01-18 19:40:00|||||||||10
1610999100000|2021-01-18 19:45:00|3605.05|3603.55|3605.05|3603.55|3605.05|3603.55|3605.05|3603.55|170
1610999400000|2021-01-18 19:50:00|3604.05|3602.55|3605.05|3603.55|3605.05|3603.55|3604.05|3602.55|37
1610999700000|2021-01-18 19:55:00|3604.55|3603.05|3605.05|3603.55|3605.05|3603.55|3604.55|3603.05|39
1611000000000|2021-01-18 20:00:00|||||||||126
1611000300000|2021-01-18 20:05:00|||||||||11
1611000600000|2021-01-18 20:10:00|||||||||46
1611000900000|2021-01-18 20:15:00|||||||||34
1611001200000|2021-01-18 20:20:00|3605.55|3604.05|3607.05|3605.55|3607.05|3605.55|3605.05|3603.55|144
1611001500000|2021-01-18 20:25:00|||||||||153
1611001800000|2021-01-18 20:30:00|3608.05|3606.55|3608.05|3606.55|3608.05|3606.55|3608.05|3606.55|220
1611002100000|2021-01-18 20:35:00|||||||||18
1611002400000|2021-01-18 20:40:00|||||||||25
1611002700000|2021-01-18 20:45:00|3609.05|3607.55|3614.05|3612.55|3614.05|3612.55|3609.05|3607.55|2442
1611003000000|2021-01-18 20:50:00|3615.05|3613.55|3610.05|3608.55|3615.05|3613.55|3610.05|3608.55|946
1611003300000|2021-01-18 20:55:00|3611.05|3609.55|3612.05|3610.55|3613.05|3611.55|3610.05|3608.55|567
1611003600000|2021-01-18 21:00:00|3612.8|3609.8|3612.8|3609.8|3612.8|3609.8|3612.8|3609.8|767
1611003900000|2021-01-18 21:05:00|||||||||103
1611004800000|2021-01-18 21:20:00|3612.7|3609.7|3612.5|3609.5|3612.7|3609.7|3612.5|3609.5|0
1611005100000|2021-01-18 21:25:00|3612.4|3609.4|3612.3|3609.3|3612.4|3609.4|3612.3|3609.3|0
1611005400000|2021-01-18 21:30:00|3612.2|3609.2|3612.2|3609.2|3612.2|3609.2|3612.2|3609.2|0
1611005700000|2021-01-18 21:35:00|3612.1|3609.1|3611.9|3608.9|3612.1|3609.1|3611.9|3608.9|0
1611006300000|2021-01-18 21:45:00|3611.8|3608.8|3610.7|3607.7|3611.8|3608.8|3610.7|3607.7|0
1611006900000|2021-01-18 21:55:00|3610.6|3607.6|3610.6|3607.6|3610.6|3607.6|3610.6|3607.6|0
1611007500000|2021-01-18 22:05:00|3610.7|3607.7|3610.7|3607.7|3610.7|3607.7|3610.7|3607.7|0
1611007800000|2021-01-18 22:10:00|3610.8|3607.8|3610.8|3607.8|3610.8|3607.8|3610.8|3607.8|0
1611010200000|2021-01-18 22:50:00|3610.5|3607.5|3609.7|3606.7|3610.5|3607.5|3609.7|3606.7|0
1611010500000|2021-01-18 22:55:00|3609.3|3606.3|3609|3606|3609.3|3606.3|3609|3606|0
1611010800000|2021-01-18 23:00:00|3609.1|3606.1|3609.2|3606.2|3610.2|3607.2|3608|3605|0
1611011100000|2021-01-18 23:05:00|3609.3|3606.3|3610.7|3607.7|3610.9|3607.9|3609.3|3606.3|0
1611011400000|2021-01-18 23:10:00|3610.6|3607.6|3610.7|3607.7|3611.5|3608.5|3610.5|3607.5|0
1611011700000|2021-01-18 23:15:00|3610.6|3607.6|3610|3607|3610.7|3607.7|3610|3607|0
1611012000000|2021-01-18 23:20:00|3610.1|3607.1|3609.9|3606.9|3610.1|3607.1|3609.4|3606.4|0
1611012300000|2021-01-18 23:25:00|3609.8|3606.8|3611.3|3608.3|3611.3|3608.3|3609.8|3606.8|0
1611012600000|2021-01-18 23:30:00|3611.5|3608.5|3611.1|3608.1|3611.5|3608.5|3610.9|3607.9|0
1611012900000|2021-01-18 23:35:00|3610.9|3607.9|3610.7|3607.7|3611.1|3608.1|3610.7|3607.7|0
1611013200000|2021-01-18 23:40:00|3610.9|3607.9|3611.1|3608.1|3611.1|3608.1|3610.7|3607.7|0
1611013500000|2021-01-18 23:45:00|3611.3|3608.3|3611.5|3608.5|3611.5|3608.5|3611.1|3608.1|0
1611013800000|2021-01-18 23:50:00|3611.3|3608.3|3611.5|3608.5|3611.7|3608.7|3611.1|3608.1|0
1611014100000|2021-01-18 23:55:00|3611.7|3608.7|3612.1|3609.1|3612.4|3609.4|3611.7|3608.7|0
1611014400000|2021-01-19 00:00:00|3612|3609|3614.1|3611.1|3614.8|3611.8|3612|3609|0
1611014700000|2021-01-19 00:05:00|3614.2|3611.2|3614.5|3611.5|3615|3612|3614.1|3611.1|0
1611015000000|2021-01-19 00:10:00|3614.8|3611.8|3614.3|3611.3|3615|3612|3613.7|3610.7|0
1611015300000|2021-01-19 00:15:00|3614.5|3611.5|3618.3|3616.3|3620.3|3618.3|3614.3|3611.5|1952
1611015600000|2021-01-19 00:20:00|3618.8|3616.8|3615.3|3613.3|3618.8|3616.8|3615.3|3613.3|404
1611015900000|2021-01-19 00:25:00|3614.3|3612.3|3615.3|3613.3|3615.3|3613.3|3614.3|3612.3|289
1611016200000|2021-01-19 00:30:00|3615.8|3613.8|3616.8|3614.8|3617.3|3615.3|3615.3|3613.3|107
1611016500000|2021-01-19 00:35:00|3617.3|3615.3|3619.3|3617.3|3619.3|3617.3|3616.3|3614.3|173
1611016800000|2021-01-19 00:40:00|3620.3|3618.3|3619.8|3617.8|3621.3|3619.3|3619.3|3617.3|507
1611017100000|2021-01-19 00:45:00|3620.3|3618.3|3619.8|3617.8|3620.3|3618.3|3618.3|3616.3|125
1611017400000|2021-01-19 00:50:00|3620.3|3618.3|3619.3|3617.3|3620.3|3618.3|3618.3|3616.3|68
1611017700000|2021-01-19 00:55:00|3618.8|3616.8|3619.3|3617.3|3619.3|3617.3|3618.3|3616.3|226
1611018000000|2021-01-19 01:00:00|3618.8|3616.8|3619.3|3617.3|3620.3|3618.3|3618.3|3616.3|107
1611018300000|2021-01-19 01:05:00|3620.3|3618.3|3619.3|3617.3|3620.3|3618.3|3619.3|3617.3|81
1611018600000|2021-01-19 01:10:00|3619.8|3617.8|3619.8|3617.8|3620.3|3618.3|3619.3|3617.3|254
1611018900000|2021-01-19 01:15:00|3619.3|3617.3|3620.3|3618.3|3621.3|3619.3|3619.3|3617.3|66
1611019200000|2021-01-19 01:20:00|3620.8|3618.8|3620.8|3618.8|3621.3|3619.3|3620.3|3618.3|76
1611019500000|2021-01-19 01:25:00|3620.3|3618.3|3620.3|3618.3|3621.3|3619.3|3619.8|3617.8|83
1611019800000|2021-01-19 01:30:00|3620.8|3618.8|3622.3|3620.3|3622.3|3620.3|3620.8|3618.8|731
1611020100000|2021-01-19 01:35:00|3621.8|3619.8|3621.3|3619.3|3622.3|3620.3|3621.3|3619.3|78
1611020400000|2021-01-19 01:40:00|3620.8|3618.8|3620.3|3618.3|3621.3|3619.3|3619.3|3617.3|157
1611020700000|2021-01-19 01:45:00|3619.3|3617.3|3619.3|3617.3|3619.8|3617.8|3618.3|3616.3|77
1611021000000|2021-01-19 01:50:00|3619.8|3617.8|3620.3|3618.3|3620.3|3618.3|3619.3|3617.3|24
1611021300000|2021-01-19 01:55:00|3621.3|3619.3|3620.3|3618.3|3621.3|3619.3|3620.3|3618.3|109
1611021600000|2021-01-19 02:00:00|3619.8|3617.8|3620.3|3618.3|3621.3|3619.3|3619.3|3617.3|71
1611021900000|2021-01-19 02:05:00|3620.8|3618.8|3620.3|3618.3|3621.3|3619.3|3619.8|3617.8|35
1611022200000|2021-01-19 02:10:00|3620.8|3618.8|3621.3|3619.3|3621.3|3619.3|3620.3|3618.3|83
1611022500000|2021-01-19 02:15:00|3620.3|3618.3|3620.3|3618.3|3621.3|3619.3|3620.3|3618.3|74
1611022800000|2021-01-19 02:20:00|3620.8|3618.8|3621.3|3619.3|3622.3|3620.3|3620.8|3618.8|184
1611023100000|2021-01-19 02:25:00|3620.8|3618.8|3620.3|3618.3|3621.3|3619.3|3620.3|3618.3|203
1611023400000|2021-01-19 02:30:00|3619.8|3617.8|3619.8|3617.8|3620.3|3618.3|3619.3|3617.3|277
1611023700000|2021-01-19 02:35:00|3620.3|3618.3|3619.3|3617.3|3620.3|3618.3|3619.3|3617.3|8
1611024000000|2021-01-19 02:40:00|3619.8|3617.8|3621.3|3619.3|3621.3|3619.3|3619.3|3617.3|346
1611024300000|2021-01-19 02:45:00|3620.3|3618.3|3620.3|3618.3|3621.3|3619.3|3620.3|3618.3|98
1611024600000|2021-01-19 02:50:00|3620.8|3618.8|3621.3|3619.3|3622.3|3620.3|3620.8|3618.8|79
1611024900000|2021-01-19 02:55:00|3622.3|3620.3|3621.3|3619.3|3622.3|3620.3|3621.3|3619.3|71
1611025200000|2021-01-19 03:00:00|3620.8|3618.8|3621.8|3619.8|3622.3|3620.3|3620.3|3618.3|95
1611025500000|2021-01-19 03:05:00|3621.3|3619.3|3620.3|3618.3|3621.3|3619.3|3620.3|3618.3|21
1611025800000|2021-01-19 03:10:00|3620.8|3618.8|3621.3|3619.3|3621.3|3619.3|3620.3|3618.3|45
1611026100000|2021-01-19 03:15:00|||||||||53
1611026400000|2021-01-19 03:20:00|3622.3|3620.3|3623.3|3621.3|3624.3|3622.3|3622.3|3620.3|495
1611026700000|2021-01-19 03:25:00|3624.3|3622.3|3628.3|3626.3|3628.3|3626.3|3623.8|3621.8|423
1611027000000|2021-01-19 03:30:00|3628.8|3626.8|3627.3|3625.3|3629.3|3627.3|3626.3|3624.3|269
1611027300000|2021-01-19 03:35:00|3626.8|3624.8|3625.3|3623.3|3627.3|3625.3|3624.3|3622.3|382
1611027600000|2021-01-19 03:40:00|3626.3|3624.3|3625.3|3623.3|3627.3|3625.3|3624.8|3622.8|150
1611027900000|2021-01-19 03:45:00|3624.8|3622.8|3624.8|3622.8|3626.3|3624.3|3624.3|3622.3|46
1611028200000|2021-01-19 03:50:00|3625.3|3623.3|3625.3|3623.3|3626.3|3624.3|3624.3|3622.3|153
1611028500000|2021-01-19 03:55:00|3625.8|3623.8|3625.3|3623.3|3626.3|3624.3|3625.3|3623.3|67
1611028800000|2021-01-19 04:00:00|3624.3|3622.3|3624.3|3622.3|3625.3|3623.3|3624.3|3622.3|83
1611029100000|2021-01-19 04:05:00|3624.8|3622.8|3625.3|3623.3|3625.3|3623.3|3624.3|3622.3|135
1611029400000|2021-01-19 04:10:00|3624.3|3622.3|3624.3|3622.3|3625.3|3623.3|3624.3|3622.3|124
1611029700000|2021-01-19 04:15:00|||||||||257
1611030000000|2021-01-19 04:20:00|3625.3|3623.3|3625.3|3623.3|3625.3|3623.3|3624.3|3622.3|76
1611030300000|2021-01-19 04:25:00|||||||||83
1611030600000|2021-01-19 04:30:00|3624.3|3622.3|3624.3|3622.3|3625.3|3623.3|3623.3|3621.3|100
1611030900000|2021-01-19 04:35:00|3623.8|3621.8|3624.3|3622.3|3624.3|3622.3|3623.3|3621.3|34
1611031200000|2021-01-19 04:40:00|3625.3|3623.3|3624.3|3622.3|3625.3|3623.3|3624.3|3622.3|78
1611031500000|2021-01-19 04:45:00|3625.3|3623.3|3624.3|3622.3|3625.3|3623.3|3624.3|3622.3|84
1611031800000|2021-01-19 04:50:00|||||||||35
1611032100000|2021-01-19 04:55:00|||||||||54
1611032400000|2021-01-19 05:00:00|3623.3|3621.3|3623.3|3621.3|3624.3|3622.3|3623.3|3621.3|236
1611032700000|2021-01-19 05:05:00|3624.3|3622.3|3624.3|3622.3|3624.3|3622.3|3623.3|3621.3|74
1611033000000|2021-01-19 05:10:00|||||||||144
1611033300000|2021-01-19 05:15:00|3625.3|3623.3|3625.3|3623.3|3625.3|3623.3|3624.3|3622.3|176
1611033600000|2021-01-19 05:20:00|3626.3|3624.3|3626.3|3624.3|3626.3|3624.3|3625.3|3623.3|105
1611033900000|2021-01-19 05:25:00|3625.3|3623.3|3624.3|3622.3|3625.8|3623.8|3624.3|3622.3|28
1611034200000|2021-01-19 05:30:00|3623.3|3621.3|3622.3|3620.3|3623.8|3621.8|3622.3|3620.3|244
1611034500000|2021-01-19 05:35:00|3622.8|3620.8|3622.3|3620.3|3623.3|3621.3|3621.3|3619.3|261
1611034800000|2021-01-19 05:40:00|3621.8|3619.8|3621.8|3619.8|3622.3|3620.3|3621.3|3619.3|100
1611035100000|2021-01-19 05:45:00|3622.3|3620.3|3617.8|3615.8|3622.3|3620.3|3617.3|3615.3|341
1611035400000|2021-01-19 05:50:00|3617.3|3615.3|3620.3|3618.3|3620.3|3618.3|3617.3|3615.3|211
1611035700000|2021-01-19 05:55:00|3619.8|3617.8|3620.3|3618.3|3620.3|3618.3|3619.3|3617.3|79
1611036000000|2021-01-19 06:00:00|3619.8|3617.8|3619.8|3617.8|3620.3|3618.3|3619.3|3617.3|119
1611036300000|2021-01-19 06:05:00|3620.3|3618.3|3619.3|3617.3|3620.3|3618.3|3619.3|3617.3|340
1611036600000|2021-01-19 06:10:00|3619.8|3617.8|3620.3|3618.3|3620.3|3618.3|3619.3|3617.3|274
1611036900000|2021-01-19 06:15:00|3621.3|3619.3|3620.3|3618.3|3621.3|3619.3|3619.8|3617.8|86
1611037200000|2021-01-19 06:20:00|3620.8|3618.8|3622.3|3620.3|3622.3|3620.3|3620.3|3618.3|180
1611037500000|2021-01-19 06:25:00|3621.8|3619.8|3622.8|3620.8|3623.3|3621.3|3621.3|3619.3|259
1611037800000|2021-01-19 06:30:00|3622.3|3620.3|3625.3|3623.3|3626.3|3624.3|3622.3|3620.3|563
1611038100000|2021-01-19 06:35:00|3624.8|3622.8|3624.3|3622.3|3625.3|3623.3|3623.8|3621.8|104
1611038400000|2021-01-19 06:40:00|3623.8|3621.8|3623.3|3621.3|3624.3|3622.3|3623.3|3621.3|96
1611038700000|2021-01-19 06:45:00|3622.3|3620.3|3622.3|3620.3|3622.3|3620.3|3621.3|3619.3|115
1611039000000|2021-01-19 06:50:00|3621.8|3619.8|3622.3|3620.3|3623.3|3621.3|3621.3|3619.3|434
1611039300000|2021-01-19 06:55:00|3623.3|3621.3|3620.3|3618.3|3624.3|3622.3|3620.3|3618.3|1164
1611039600000|2021-01-19 07:00:00|3620.05|3618.55|3621.05|3619.55|3623.05|3621.55|3620.05|3618.55|1787
1611039900000|2021-01-19 07:05:00|3620.05|3618.55|3619.05|3617.55|3621.05|3619.55|3619.05|3617.55|1433
1611040200000|2021-01-19 07:10:00|3618.05|3616.55|3618.05|3616.55|3619.05|3617.55|3618.05|3616.55|943
1611040500000|2021-01-19 07:15:00|3617.05|3615.55|3619.05|3617.55|3619.05|3617.55|3616.05|3614.55|2327
1611040800000|2021-01-19 07:20:00|3618.05|3616.55|3617.05|3615.55|3619.05|3617.55|3617.05|3615.55|973
1611041100000|2021-01-19 07:25:00|3618.05|3616.55|3620.05|3618.55|3621.05|3619.55|3618.05|3616.55|613
1611041400000|2021-01-19 07:30:00|3621.05|3619.55|3622.05|3620.55|3624.05|3622.55|3620.05|3618.55|1149
1611041700000|2021-01-19 07:35:00|3623.05|3621.55|3622.05|3620.55|3623.05|3621.55|3621.05|3619.55|1177
1611042000000|2021-01-19 07:40:00|3621.55|3620.05|3622.05|3620.55|3624.05|3622.55|3621.05|3619.55|1637
1611042300000|2021-01-19 07:45:00|3623.05|3621.55|3622.05|3620.55|3624.05|3622.55|3622.05|3620.55|1176
1611042600000|2021-01-19 07:50:00|3623.05|3621.55|3624.05|3622.55|3626.05|3624.55|3622.05|3620.55|3237
1611042900000|2021-01-19 07:55:00|3625.05|3623.55|3623.05|3621.55|3626.05|3624.55|3622.05|3620.55|2516
1611043200000|2021-01-19 08:00:00|3622.05|3620.55|3617.05|3615.55|3623.05|3621.55|3616.05|3614.55|12206
1611043500000|2021-01-19 08:05:00|3616.05|3614.55|3617.05|3615.55|3622.05|3620.55|3614.05|3612.55|7879
1611043800000|2021-01-19 08:10:00|3618.05|3616.55|3618.05|3616.55|3621.05|3619.55|3617.05|3615.55|4864
1611044100000|2021-01-19 08:15:00|3619.05|3617.55|3615.05|3613.55|3620.05|3618.55|3615.05|3613.55|3890
1611044400000|2021-01-19 08:20:00|3614.05|3612.55|3617.05|3615.55|3617.05|3615.55|3613.05|3611.55|3469
1611044700000|2021-01-19 08:25:00|3616.05|3614.55|3616.05|3614.55|3617.05|3615.55|3613.05|3611.55|2818
1611045000000|2021-01-19 08:30:00|3615.05|3613.55|3614.05|3612.55|3616.05|3614.55|3612.05|3610.55|4733
1611045300000|2021-01-19 08:35:00|3613.05|3611.55|3614.05|3612.55|3615.05|3613.55|3612.05|3610.55|4334
1611045600000|2021-01-19 08:40:00|3614.33|3612.83|3612.33|3610.83|3616.33|3614.83|3612.33|3610.83|3109
1611045900000|2021-01-19 08:45:00|3612.83|3611.33|3612.33|3610.83|3613.33|3611.83|3610.33|3608.83|3345
1611046200000|2021-01-19 08:50:00|3611.33|3609.83|3610.33|3608.83|3611.33|3609.83|3609.33|3607.83|3536
1611046500000|2021-01-19 08:55:00|3609.33|3607.83|3607.33|3605.83|3610.33|3608.83|3606.33|3604.83|4960
1611046800000|2021-01-19 09:00:00|3606.33|3604.83|3610.33|3608.83|3610.33|3608.83|3605.33|3603.83|3325
1611047100000|2021-01-19 09:05:00|3609.33|3607.83|3608.33|3606.83|3609.33|3607.83|3606.33|3604.83|2738
1611047400000|2021-01-19 09:10:00|3607.83|3606.33|3607.33|3605.83|3608.33|3606.83|3606.33|3604.83|2192
1611047700000|2021-01-19 09:15:00|3606.33|3604.83|3605.33|3603.83|3606.33|3604.83|3602.33|3600.83|9270
1611048000000|2021-01-19 09:20:00|3606.33|3604.83|3606.33|3604.83|3606.33|3604.83|3604.33|3602.83|2569
1611048300000|2021-01-19 09:25:00|3605.33|3603.83|3603.33|3601.83|3605.33|3603.83|3602.33|3600.83|3342
1611048600000|2021-01-19 09:30:00|3604.33|3602.83|3606.33|3604.83|3606.33|3604.83|3604.33|3602.83|2764
1611048900000|2021-01-19 09:35:00|3605.33|3603.83|3606.33|3604.83|3606.33|3604.83|3605.33|3603.83|2184
1611049200000|2021-01-19 09:40:00|3605.33|3603.83|3609.33|3607.83|3609.33|3607.83|3605.33|3603.83|3254
1611049500000|2021-01-19 09:45:00|3610.33|3608.83|3610.33|3608.83|3611.33|3609.83|3609.33|3607.83|3274
1611049800000|2021-01-19 09:50:00|3611.33|3609.83|3611.33|3609.83|3611.33|3609.83|3610.33|3608.83|2190
1611050100000|2021-01-19 09:55:00|3610.33|3608.83|3611.33|3609.83|3611.33|3609.83|3610.33|3608.83|1724
1611050400000|2021-01-19 10:00:00|3612.33|3610.83|3610.33|3608.83|3612.33|3610.83|3610.33|3608.83|3206
1611050700000|2021-01-19 10:05:00|3611.33|3609.83|3610.33|3608.83|3612.33|3610.83|3610.33|3608.83|1328
1611051000000|2021-01-19 10:10:00|3611.33|3609.83|3609.33|3607.83|3611.33|3609.83|3609.33|3607.83|2068
1611051300000|2021-01-19 10:15:00|3608.33|3606.83|3609.33|3607.83|3609.33|3607.83|3607.33|3605.83|2970
1611051600000|2021-01-19 10:20:00|3608.33|3606.83|3608.33|3606.83|3609.33|3607.83|3608.33|3606.83|3552
1611051900000|2021-01-19 10:25:00|3607.33|3605.83|3606.33|3604.83|3607.33|3605.83|3605.33|3603.83|5806
1611052200000|2021-01-19 10:30:00|3607.33|3605.83|3607.33|3605.83|3608.33|3606.83|3606.33|3604.83|1603
1611052500000|2021-01-19 10:35:00|3608.33|3606.83|3608.33|3606.83|3609.33|3607.83|3607.33|3605.83|5688
1611052800000|2021-01-19 10:40:00|3607.33|3605.83|3607.33|3605.83|3608.33|3606.83|3606.33|3604.83|1632
1611053100000|2021-01-19 10:45:00|3606.33|3604.83|3607.33|3605.83|3607.33|3605.83|3606.33|3604.83|3053
1611053400000|2021-01-19 10:50:00|3606.33|3604.83|3606.33|3604.83|3606.33|3604.83|3605.33|3603.83|2183
1611053700000|2021-01-19 10:55:00|3607.33|3605.83|3605.33|3603.83|3607.33|3605.83|3605.33|3603.83|1970
1611054000000|2021-01-19 11:00:00|3606.33|3604.83|3607.33|3605.83|3608.33|3606.83|3606.33|3604.83|2649
1611054300000|2021-01-19 11:05:00|3606.33|3604.83|3608.33|3606.83|3608.33|3606.83|3606.33|3604.83|4555
1611054600000|2021-01-19 11:10:00|3609.33|3607.83|3612.33|3610.83|3612.33|3610.83|3609.33|3607.83|2347
1611054900000|2021-01-19 11:15:00|3611.33|3609.83|3612.33|3610.83|3612.33|3610.83|3611.33|3609.83|3465
1611055200000|2021-01-19 11:20:00|3611.33|3609.83|3613.33|3611.83|3613.33|3611.83|3611.33|3609.83|1325
1611055500000|2021-01-19 11:25:00|3612.33|3610.83|3614.33|3612.83|3615.33|3613.83|3612.33|3610.83|17034
1611055800000|2021-01-19 11:30:00|3615.33|3613.83|3613.33|3611.83|3615.33|3613.83|3613.33|3611.83|2504
1611056100000|2021-01-19 11:35:00|3612.33|3610.83|3613.33|3611.83|3613.33|3611.83|3612.33|3610.83|2369
1611056400000|2021-01-19 11:40:00|3614.33|3612.83|3613.33|3611.83|3614.33|3612.83|3612.33|3610.83|2465
1611056700000|2021-01-19 11:45:00|3612.33|3610.83|3613.33|3611.83|3613.33|3611.83|3610.33|3608.83|2125
1611057000000|2021-01-19 11:50:00|3612.33|3610.83|3611.33|3609.83|3612.33|3610.83|3611.33|3609.83|1023
1611057300000|2021-01-19 11:55:00|3612.33|3610.83|3613.33|3611.83|3614.33|3612.83|3611.33|3609.83|6641
1611057600000|2021-01-19 12:00:00|3612.33|3610.83|3610.33|3608.83|3612.33|3610.83|3610.33|3608.83|4400
1611057900000|2021-01-19 12:05:00|3611.33|3609.83|3609.33|3607.83|3611.33|3609.83|3607.33|3605.83|4061
1611058200000|2021-01-19 12:10:00|3609.83|3608.33|3609.33|3607.83|3610.33|3608.83|3609.33|3607.83|1837
1611058500000|2021-01-19 12:15:00|3610.33|3608.83|3613.33|3611.83|3613.33|3611.83|3609.33|3607.83|8960
1611058800000|2021-01-19 12:20:00|3612.33|3610.83|3612.33|3610.83|3613.33|3611.83|3612.33|3610.83|2491
1611059100000|2021-01-19 12:25:00|3611.33|3609.83|3611.33|3609.83|3611.33|3609.83|3610.33|3608.83|2332
1611059400000|2021-01-19 12:30:00|3610.33|3608.83|3609.33|3607.83|3610.33|3608.83|3609.33|3607.83|3219
1611059700000|2021-01-19 12:35:00|3608.33|3606.83|3608.33|3606.83|3609.33|3607.83|3608.33|3606.83|2602
1611060000000|2021-01-19 12:40:00|3607.86|3606.36|3609.86|3608.36|3609.86|3608.36|3606.86|3605.36|1199
1611060300000|2021-01-19 12:45:00|3610.86|3609.36|3610.86|3609.36|3611.86|3610.36|3610.86|3609.36|3685
1611060600000|2021-01-19 12:50:00|3611.86|3610.36|3610.86|3609.36|3611.86|3610.36|3609.86|3608.36|2362
1611060900000|2021-01-19 12:55:00|3611.86|3610.36|3611.36|3609.86|3611.86|3610.36|3610.86|3609.36|1154
1611061200000|2021-01-19 13:00:00|3611.86|3610.36|3610.86|3609.36|3611.86|3610.36|3610.86|3609.36|1006
1611061500000|2021-01-19 13:05:00|3609.86|3608.36|3609.86|3608.36|3610.86|3609.36|3609.86|3608.36|1288
1611061800000|2021-01-19 13:10:00|3608.86|3607.36|3609.86|3608.36|3610.86|3609.36|3608.86|3607.36|1247
1611062100000|2021-01-19 13:15:00|3608.86|3607.36|3608.86|3607.36|3608.86|3607.36|3607.86|3606.36|1047
1611062400000|2021-01-19 13:20:00|3607.86|3606.36|3608.86|3607.36|3608.86|3607.36|3607.86|3606.36|2921
1611062700000|2021-01-19 13:25:00|3609.86|3608.36|3608.86|3607.36|3609.86|3608.36|3608.86|3607.36|709
1611063000000|2021-01-19 13:30:00|3609.86|3608.36|3610.86|3609.36|3610.86|3609.36|3609.86|3608.36|694
1611063300000|2021-01-19 13:35:00|3609.86|3608.36|3610.86|3609.36|3610.86|3609.36|3609.86|3608.36|1505
1611063600000|2021-01-19 13:40:00|3609.86|3608.36|3611.86|3610.36|3611.86|3610.36|3609.86|3608.36|1280
1611063900000|2021-01-19 13:45:00|3610.86|3609.36|3609.86|3608.36|3610.86|3609.36|3609.86|3608.36|1868
1611064200000|2021-01-19 13:50:00|3608.86|3607.36|3608.86|3607.36|3608.86|3607.36|3607.86|3606.36|1242
1611064500000|2021-01-19 13:55:00|3609.86|3608.36|3609.86|3608.36|3609.86|3608.36|3608.86|3607.36|1070
1611064800000|2021-01-19 14:00:00|3610.86|3609.36|3609.86|3608.36|3611.86|3610.36|3609.86|3608.36|1494
1611065100000|2021-01-19 14:05:00|3610.86|3609.36|3610.86|3609.36|3610.86|3609.36|3609.86|3608.36|2442
1611065400000|2021-01-19 14:10:00|3610.36|3608.86|3611.86|3610.36|3611.86|3610.36|3609.86|3608.36|3344
1611065700000|2021-01-19 14:15:00|3612.86|3611.36|3612.86|3611.36|3612.86|3611.36|3611.86|3610.36|1625
1611066000000|2021-01-19 14:20:00|||||||||1329
1611066300000|2021-01-19 14:25:00|3611.86|3610.36|3611.86|3610.36|3612.86|3611.36|3610.86|3609.36|2034
1611066600000|2021-01-19 14:30:00|3610.86|3609.36|3605.86|3604.36|3612.86|3611.36|3603.86|3602.36|10006
1611066900000|2021-01-19 14:35:00|3604.86|3603.36|3603.86|3602.36|3605.86|3604.36|3603.86|3602.36|3905
1611067200000|2021-01-19 14:40:00|3602.86|3601.36|3600.86|3599.36|3604.86|3603.36|3599.86|3598.36|11037
1611067500000|2021-01-19 14:45:00|3601.86|3600.36|3596.86|3595.36|3601.86|3600.36|3594.86|3593.36|9276
1611067800000|2021-01-19 14:50:00|3597.86|3596.36|3593.86|3592.36|3597.86|3596.36|3592.86|3591.36|10172
1611068100000|2021-01-19 14:55:00|3594.86|3593.36|3599.86|3598.36|3599.86|3598.36|3593.86|3592.36|11477
1611068400000|2021-01-19 15:00:00|3598.86|3597.36|3595.86|3594.36|3600.86|3599.36|3594.86|3593.36|7463
1611068700000|2021-01-19 15:05:00|3596.86|3595.36|3595.86|3594.36|3598.86|3597.36|3594.86|3593.36|6506
1611069000000|2021-01-19 15:10:00|3595.93|3594.43|3596.93|3595.43|3596.93|3595.43|3591.93|3590.43|5972
1611069300000|2021-01-19 15:15:00|3595.93|3594.43|3596.93|3595.43|3597.93|3596.43|3595.93|3594.43|5663
1611069600000|2021-01-19 15:20:00|3595.93|3594.43|3595.93|3594.43|3598.93|3597.43|3594.93|3593.43|4493
1611069900000|2021-01-19 15:25:00|3596.93|3595.43|3602.93|3601.43|3602.93|3601.43|3595.93|3594.43|4765
1611070200000|2021-01-19 15:30:00|3601.93|3600.43|3598.93|3597.43|3601.93|3600.43|3598.93|3597.43|8061
1611070500000|2021-01-19 15:35:00|3599.93|3598.43|3600.93|3599.43|3601.93|3600.43|3597.93|3596.43|10631
1611070800000|2021-01-19 15:40:00|3599.93|3598.43|3603.93|3602.43|3603.93|3602.43|3599.93|3598.43|2926
1611071100000|2021-01-19 15:45:00|3604.93|3603.43|3603.93|3602.43|3606.93|3605.43|3602.93|3601.43|8845
1611071400000|2021-01-19 15:50:00|3604.93|3603.43|3603.93|3602.43|3604.93|3603.43|3603.93|3602.43|5032
1611071700000|2021-01-19 15:55:00|3604.93|3603.43|3601.93|3600.43|3604.93|3603.43|3601.93|3600.43|6240
1611072000000|2021-01-19 16:00:00|3602.93|3601.43|3604.93|3603.43|3605.93|3604.43|3601.93|3600.43|5345
1611072300000|2021-01-19 16:05:00|3605.93|3604.43|3600.93|3599.43|3605.93|3604.43|3599.93|3598.43|7081
1611072600000|2021-01-19 16:10:00|3601.93|3600.43|3598.93|3597.43|3601.93|3600.43|3597.93|3596.43|3721
1611072900000|2021-01-19 16:15:00|3597.93|3596.43|3594.93|3593.43|3598.93|3597.43|3593.93|3592.43|7841
1611073200000|2021-01-19 16:20:00|3595.93|3594.43|3597.93|3596.43|3597.93|3596.43|3593.93|3592.43|10477
1611073500000|2021-01-19 16:25:00|3598.93|3597.43|3598.93|3597.43|3598.93|3597.43|3596.93|3595.43|15390
1611073800000|2021-01-19 16:30:00|3597.93|3596.43|3595.93|3594.43|3599.93|3598.43|3594.93|3593.43|26627
1611074100000|2021-01-19 16:35:00|3594.93|3593.43|3594.93|3593.43|3595.93|3594.43|3592.93|3591.43|22147
1611074400000|2021-01-19 16:40:00|3595.93|3594.43|3597.93|3596.43|3597.93|3596.43|3594.93|3593.43|9928
1611074700000|2021-01-19 16:45:00|3598.93|3597.43|3598.93|3597.43|3599.93|3598.43|3598.93|3597.43|10689
1611075000000|2021-01-19 16:50:00|3599.93|3598.43|3600.93|3599.43|3601.93|3600.43|3599.93|3598.43|5082
1611075300000|2021-01-19 16:55:00|3599.93|3598.43|3597.93|3596.43|3599.93|3598.43|3597.93|3596.43|5780
1611075600000|2021-01-19 17:00:00|3596.93|3595.43|3599.93|3598.43|3600.93|3599.43|3596.93|3595.43|2364
1611075900000|2021-01-19 17:05:00|3600.43|3598.93|3599.93|3598.43|3600.93|3599.43|3599.93|3598.43|6538
1611076200000|2021-01-19 17:10:00|3600.93|3599.43|3600.93|3599.43|3600.93|3599.43|3599.93|3598.43|3603
1611076500000|2021-01-19 17:15:00|3599.93|3598.43|3600.93|3599.43|3600.93|3599.43|3599.93|3598.43|1465
1611076800000|2021-01-19 17:20:00|3599.93|3598.43|3599.93|3598.43|3599.93|3598.43|3598.93|3597.43|1839
1611077100000|2021-01-19 17:25:00|||||||||457
1611077400000|2021-01-19 17:30:00|3600.93|3599.43|3599.93|3598.43|3600.93|3599.43|3599.93|3598.43|541
1611077700000|2021-01-19 17:35:00|3600.93|3599.43|3600.93|3599.43|3600.93|3599.43|3599.93|3598.43|736
1611078000000|2021-01-19 17:40:00|3599.93|3598.43|3604.93|3603.43|3604.93|3603.43|3599.93|3598.43|1449
1611078300000|2021-01-19 17:45:00|3603.93|3602.43|3602.93|3601.43|3603.93|3602.43|3602.93|3601.43|1423
1611078600000|2021-01-19 17:50:00|3603.93|3602.43|3603.93|3602.43|3603.93|3602.43|3602.93|3601.43|852
1611078900000|2021-01-19 17:55:00|3602.93|3601.43|3604.93|3603.43|3605.93|3604.43|3602.93|3601.43|852
1611079200000|2021-01-19 18:00:00|3605.93|3604.43|3605.93|3604.43|3606.93|3605.43|3604.93|3603.43|2588
1611079500000|2021-01-19 18:05:00|3606.93|3605.43|3605.93|3604.43|3606.93|3605.43|3604.93|3603.43|1101
1611079800000|2021-01-19 18:10:00|3606.93|3605.43|3604.93|3603.43|3606.93|3605.43|3604.93|3603.43|1381
1611080100000|2021-01-19 18:15:00|3605.93|3604.43|3603.93|3602.43|3605.93|3604.43|3603.93|3602.43|580
1611080400000|2021-01-19 18:20:00|3604.43|3602.93|3604.93|3603.43|3604.93|3603.43|3603.93|3602.43|425
1611080700000|2021-01-19 18:25:00|3605.93|3604.43|3604.93|3603.43|3605.93|3604.43|3604.93|3603.43|336
1611081000000|2021-01-19 18:30:00|3603.93|3602.43|3603.93|3602.43|3603.93|3602.43|3603.93|3602.43|298
1611081300000|2021-01-19 18:35:00|3604.93|3603.43|3604.93|3603.43|3605.93|3604.43|3604.93|3603.43|1297
1611081600000|2021-01-19 18:40:00|||||||||44
1611081900000|2021-01-19 18:45:00|3605.93|3604.43|3605.93|3604.43|3605.93|3604.43|3604.93|3603.43|222
1611082200000|2021-01-19 18:50:00|3606.93|3605.43|3606.93|3605.43|3606.93|3605.43|3605.93|3604.43|1670
1611082500000|2021-01-19 18:55:00|3605.93|3604.43|3605.93|3604.43|3605.93|3604.43|3605.93|3604.43|293
1611082800000|2021-01-19 19:00:00|3604.93|3603.43|3604.93|3603.43|3605.93|3604.43|3603.93|3602.43|1197
1611083100000|2021-01-19 19:05:00|3605.43|3603.93|3605.93|3604.43|3605.93|3604.43|3604.93|3603.43|644
1611083400000|2021-01-19 19:10:00|3606.93|3605.43|3606.93|3605.43|3606.93|3605.43|3605.93|3604.43|516
1611083700000|2021-01-19 19:15:00|3605.93|3604.43|3605.93|3604.43|3605.93|3604.43|3605.93|3604.43|171
1611084000000|2021-01-19 19:20:00|3606.93|3605.43|3604.93|3603.43|3606.93|3605.43|3604.93|3603.43|541
1611084300000|2021-01-19 19:25:00|3605.93|3604.43|3604.93|3603.43|3605.93|3604.43|3603.93|3602.43|490
1611084600000|2021-01-19 19:30:00|3605.93|3604.43|3603.93|3602.43|3605.93|3604.43|3602.93|3601.43|998
1611084900000|2021-01-19 19:35:00|3602.93|3601.43|3602.93|3601.43|3603.93|3602.43|3602.93|3601.43|564
1611085200000|2021-01-19 19:40:00|3603.93|3602.43|3601.93|3600.43|3603.93|3602.43|3601.93|3600.43|1150
1611085500000|2021-01-19 19:45:00|3602.93|3601.43|3603.93|3602.43|3604.93|3603.43|3601.93|3600.43|1014
1611085800000|2021-01-19 19:50:00|3604.93|3603.43|3604.93|3603.43|3604.93|3603.43|3603.93|3602.43|545
1611086100000|2021-01-19 19:55:00|3605.93|3604.43|3604.93|3603.43|3605.93|3604.43|3603.93|3602.43|844
1611086400000|2021-01-19 20:00:00|3605.43|3603.93|3605.93|3604.43|3605.93|3604.43|3604.93|3603.43|981
1611086700000|2021-01-19 20:05:00|3604.93|3603.43|3605.93|3604.43|3605.93|3604.43|3604.93|3603.43|676
1611087000000|2021-01-19 20:10:00|3604.93|3603.43|3604.93|3603.43|3605.93|3604.43|3603.93|3602.43|425
1611087300000|2021-01-19 20:15:00|3604.43|3602.93|3604.93|3603.43|3604.93|3603.43|3603.93|3602.43|495
1611087600000|2021-01-19 20:20:00|3603.93|3602.43|3603.93|3602.43|3603.93|3602.43|3603.93|3602.43|529
1611087900000|2021-01-19 20:25:00|3604.93|3603.43|3603.93|3602.43|3604.93|3603.43|3603.93|3602.43|359
1611088200000|2021-01-19 20:30:00|3603.43|3601.93|3604.93|3603.43|3604.93|3603.43|3602.93|3601.43|795
1611088500000|2021-01-19 20:35:00|3603.93|3602.43|3603.93|3602.43|3603.93|3602.43|3602.93|3601.43|423
1611088800000|2021-01-19 20:40:00|3602.93|3601.43|3605.93|3604.43|3605.93|3604.43|3602.93|3601.43|1533
1611089100000|2021-01-19 20:45:00|3604.93|3603.43|3603.93|3602.43|3605.93|3604.43|3603.93|3602.43|834
1611089400000|2021-01-19 20:50:00|3604.93|3603.43|3605.93|3604.43|3605.93|3604.43|3602.93|3601.43|2361
1611089700000|2021-01-19 20:55:00|3606.93|3605.43|3608.93|3607.43|3608.93|3607.43|3606.93|3605.43|5439
1611090000000|2021-01-19 21:00:00|3609.28|3606.28|3609.88|3606.88|3609.88|3606.88|3607.38|3604.38|196
1611090300000|2021-01-19 21:05:00|3609.68|3606.68|3609.68|3606.68|3609.88|3606.88|3607.98|3604.98|0
1611090600000|2021-01-19 21:10:00|3609.48|3606.48|3608.08|3605.08|3609.88|3606.88|3607.78|3604.78|0
1611090900000|2021-01-19 21:15:00|3608.38|3605.38|3607.98|3604.98|3608.68|3605.68|3607.68|3604.68|0
1611091200000|2021-01-19 21:20:00|3608.88|3605.88|3608.78|3605.78|3609.08|3606.08|3608.28|3605.28|0
1611091500000|2021-01-19 21:25:00|3608.88|3605.88|3608.78|3605.78|3609.18|3606.18|3608.58|3605.58|0
1611091800000|2021-01-19 21:30:00|3608.48|3605.48|3609.58|3606.58|3609.78|3606.78|3608.28|3605.28|0
1611092100000|2021-01-19 21:35:00|3609.78|3606.78|3609.98|3606.98|3610.18|3607.18|3609.18|3606.18|0
1611092400000|2021-01-19 21:40:00|3610.18|3607.18|3610.68|3607.68|3610.68|3607.68|3609.98|3606.98|0
1611092700000|2021-01-19 21:45:00|3610.88|3607.88|3611.28|3608.28|3611.68|3608.68|3610.68|3607.68|0
1611093000000|2021-01-19 21:50:00|3611.08|3608.08|3611.88|3608.88|3612.38|3609.38|3611.08|3608.08|0
1611093300000|2021-01-19 21:55:00|3612.18|3609.18|3611.88|3608.88|3612.58|3609.58|3611.68|3608.68|0
1611093600000|2021-01-19 22:00:00|3611.98|3608.98|3611.68|3608.68|3612.08|3609.08|3611.68|3608.68|0
1611093900000|2021-01-19 22:05:00|3611.58|3608.58|3611.48|3608.48|3611.68|3608.68|3611.38|3608.38|0
1611094500000|2021-01-19 22:15:00|3611.58|3608.58|3611.78|3608.78|3611.78|3608.78|3611.48|3608.48|0
1611094800000|2021-01-19 22:20:00|3611.98|3608.98|3611.08|3608.08|3611.98|3608.98|3611.08|3608.08|0
1611095100000|2021-01-19 22:25:00|3611.18|3608.18|3611.38|3608.38|3611.48|3608.48|3611.18|3608.18|0
1611095400000|2021-01-19 22:30:00|3611.48|3608.48|3611.48|3608.48|3611.48|3608.48|3611.48|3608.48|0
1611095700000|2021-01-19 22:35:00|3611.38|3608.38|3611.38|3608.38|3611.38|3608.38|3611.38|3608.38|0
1611096300000|2021-01-19 22:45:00|3611.48|3608.48|3611.88|3608.88|3612.48|3609.48|3611.48|3608.48|0
1611096600000|2021-01-19 22:50:00|3612.28|3609.28|3612.08|3609.08|3612.28|3609.28|3611.88|3608.88|0
1611096900000|2021-01-19 22:55:00|3611.98|3608.98|3612.18|3609.18|3612.68|3609.68|3611.58|3608.58|0
1611097200000|2021-01-19 23:00:00|3613.18|3610.18|3616.98|3613.98|3617.58|3614.58|3612.58|3609.58|0
1611097500000|2021-01-19 23:05:00|3616.78|3613.78|3617.78|3614.78|3618.08|3615.08|3616.28|3613.28|0
1611097800000|2021-01-19 23:10:00|3617.88|3614.88|3616.68|3613.68|3617.98|3614.98|3616.28|3613.28|0
1611098100000|2021-01-19 23:15:00|3616.48|3613.48|3617.38|3614.38|3617.58|3614.58|3616.48|3613.48|0
1611098400000|2021-01-19 23:20:00|3617.48|3614.48|3617.98|3614.98|3617.98|3614.98|3617.18|3614.18|0
1611098700000|2021-01-19 23:25:00|3618.18|3615.18|3620.38|3617.38|3620.38|3617.38|3618.18|3615.18|0
1611099000000|2021-01-19 23:30:00|3620.58|3617.58|3619.08|3616.08|3620.58|3617.58|3618.48|3615.48|0
1611099300000|2021-01-19 23:35:00|3619.18|3616.18|3618.48|3615.48|3619.48|3616.48|3618.48|3615.48|0
1611099600000|2021-01-19 23:40:00|3618.58|3615.58|3618.18|3615.18|3618.78|3615.78|3617.78|3614.78|0
1611099900000|2021-01-19 23:45:00|3618.48|3615.48|3619.48|3616.48|3619.48|3616.48|3618.48|3615.48|0
1611100200000|2021-01-19 23:50:00|3619.28|3616.28|3619.78|3616.78|3619.88|3616.88|3618.88|3615.88|0
1611100500000|2021-01-19 23:55:00|3619.88|3616.88|3620.38|3617.38|3620.38|3617.38|3619.28|3616.28|0
1611100800000|2021-01-20 00:00:00|3619.88|3616.88|3617.98|3614.98|3620.38|3617.38|3617.98|3614.98|0
1611101100000|2021-01-20 00:05:00|3618.08|3615.08|3617.98|3614.98|3618.88|3615.88|3616.98|3613.98|0
1611101400000|2021-01-20 00:10:00|3618.18|3615.18|3617.78|3614.78|3618.18|3615.18|3616.58|3613.58|0
1611101700000|2021-01-20 00:15:00|3617.88|3614.88|3613.18|3611.18|3617.98|3614.98|3613.18|3611.18|645
1611102000000|2021-01-20 00:20:00|3614.18|3612.18|3613.18|3611.18|3615.18|3613.18|3613.18|3611.18|247
1611102300000|2021-01-20 00:25:00|3612.18|3610.18|3613.18|3611.18|3614.18|3612.18|3611.18|3609.18|771
1611102600000|2021-01-20 00:30:00|3612.18|3610.18|3612.18|3610.18|3613.18|3611.18|3612.18|3610.18|103
1611102900000|2021-01-20 00:35:00|3611.68|3609.68|3611.68|3609.68|3612.18|3610.18|3611.18|3609.18|146
1611103200000|2021-01-20 00:40:00|3612.18|3610.18|3611.18|3609.18|3612.18|3610.18|3611.18|3609.18|144
1611103500000|2021-01-20 00:45:00|3612.18|3610.18|3608.68|3606.68|3612.18|3610.18|3608.18|3606.18|225
1611103800000|2021-01-20 00:50:00|3609.18|3607.18|3609.18|3607.18|3610.18|3608.18|3609.18|3607.18|128
1611104100000|2021-01-20 00:55:00|3609.68|3607.68|3608.68|3606.68|3609.68|3607.68|3608.18|3606.18|136
1611104400000|2021-01-20 01:00:00|3608.18|3606.18|3609.18|3607.18|3610.18|3608.18|3608.18|3606.18|320
1611104700000|2021-01-20 01:05:00|3608.68|3606.68|3602.68|3600.68|3608.68|3606.68|3602.18|3600.18|229
1611105000000|2021-01-20 01:10:00|3602.18|3600.18|3602.18|3600.18|3604.18|3602.18|3602.18|3600.18|229
1611105300000|2021-01-20 01:15:00|3603.18|3601.18|3605.18|3603.18|3605.18|3603.18|3602.18|3600.18|112
1611105600000|2021-01-20 01:20:00|3604.68|3602.68|3605.18|3603.18|3606.18|3604.18|3604.18|3602.18|27
1611105900000|2021-01-20 01:25:00|3606.18|3604.18|3602.18|3600.18|3606.18|3604.18|3602.18|3600.18|94
1611106200000|2021-01-20 01:30:00|3603.18|3601.18|3605.18|3603.18|3605.18|3603.18|3602.68|3600.68|107
1611106500000|2021-01-20 01:35:00|3605.68|3603.68|3604.18|3602.18|3607.18|3605.18|3604.18|3602.18|139
1611106800000|2021-01-20 01:40:00|3603.68|3601.68|3603.18|3601.18|3605.18|3603.18|3602.18|3600.18|82
1611107100000|2021-01-20 01:45:00|3604.18|3602.18|3605.18|3603.18|3605.18|3603.18|3603.18|3601.18|92
1611107400000|2021-01-20 01:50:00|3604.68|3602.68|3605.18|3603.18|3605.68|3603.68|3604.18|3602.18|30
1611107700000|2021-01-20 01:55:00|3606.18|3604.18|3605.18|3603.18|3606.18|3604.18|3604.18|3602.18|26
1611108000000|2021-01-20 02:00:00|3606.18|3604.18|3606.18|3604.18|3606.68|3604.68|3605.18|3603.18|70
1611108300000|2021-01-20 02:05:00|3606.68|3604.68|3607.18|3605.18|3607.18|3605.18|3606.18|3604.18|37
1611108600000|2021-01-20 02:10:00|3606.68|3604.68|3606.68|3604.68|3607.18|3605.18|3606.18|3604.18|67
1611108900000|2021-01-20 02:15:00|3607.18|3605.18|3606.18|3604.18|3607.18|3605.18|3606.18|3604.18|39
1611109200000|2021-01-20 02:20:00|3607.18|3605.18|3607.18|3605.18|3607.18|3605.18|3606.18|3604.18|160
1611109500000|2021-01-20 02:25:00|3608.18|3606.18|3606.18|3604.18|3608.18|3606.18|3606.18|3604.18|134
1611109800000|2021-01-20 02:30:00|3606.68|3604.68|3608.18|3606.18|3608.18|3606.18|3606.68|3604.68|94
1611110100000|2021-01-20 02:35:00|3607.68|3605.68|3608.18|3606.18|3608.18|3606.18|3607.18|3605.18|37
1611110400000|2021-01-20 02:40:00|3607.68|3605.68|3607.18|3605.18|3608.18|3606.18|3607.18|3605.18|98
1611110700000|2021-01-20 02:45:00|3607.68|3605.68|3608.18|3606.18|3608.18|3606.18|3607.18|3605.18|53
1611111000000|2021-01-20 02:50:00|3607.68|3605.68|3607.18|3605.18|3608.18|3606.18|3607.18|3605.18|27
1611111300000|2021-01-20 02:55:00|3607.68|3605.68|3607.18|3605.18|3608.18|3606.18|3607.18|3605.18|64
1611111600000|2021-01-20 03:00:00|3608.18|3606.18|3605.18|3603.18|3608.18|3606.18|3605.18|3603.18|49
1611111900000|2021-01-20 03:05:00|3606.18|3604.18|3605.18|3603.18|3606.18|3604.18|3605.18|3603.18|21
1611112200000|2021-01-20 03:10:00|3604.18|3602.18|3603.68|3601.68|3604.18|3602.18|3603.18|3601.18|80
1611112500000|2021-01-20 03:15:00|3604.18|3602.18|3603.18|3601.18|3604.68|3602.68|3602.18|3600.18|283
1611112800000|2021-01-20 03:20:00|3604.18|3602.18|3603.68|3601.68|3604.18|3602.18|3603.18|3601.18|8
1611113100000|2021-01-20 03:25:00|3603.18|3601.18|3603.18|3601.18|3603.18|3601.18|3602.18|3600.18|32
1611113400000|2021-01-20 03:30:00|3602.68|3600.68|3602.18|3600.18|3603.18|3601.18|3601.18|3599.18|53
1611113700000|2021-01-20 03:35:00|3602.68|3600.68|3603.18|3601.18|3603.18|3601.18|3602.68|3600.68|10
1611114000000|2021-01-20 03:40:00|3602.68|3600.68|3604.68|3602.68|3605.18|3603.18|3602.18|3600.18|42
1611114300000|2021-01-20 03:45:00|3605.18|3603.18|3605.18|3603.18|3605.18|3603.18|3605.18|3603.18|3
1611114600000|2021-01-20 03:50:00|3605.68|3603.68|3604.18|3602.18|3606.18|3604.18|3603.68|3601.68|10
1611114900000|2021-01-20 03:55:00|3603.18|3601.18|3603.68|3601.68|3604.18|3602.18|3603.18|3601.18|50
1611115200000|2021-01-20 04:00:00|3603.18|3601.18|3601.18|3599.18|3603.68|3601.68|3601.18|3599.18|35
1611115500000|2021-01-20 04:05:00|3600.18|3598.18|3597.18|3595.18|3600.18|3598.18|3596.18|3594.18|1468
1611115800000|2021-01-20 04:10:00|3596.18|3594.18|3597.18|3595.18|3597.18|3595.18|3596.18|3594.18|169
1611116100000|2021-01-20 04:15:00|3596.18|3594.18|3597.18|3595.18|3597.18|3595.18|3596.18|3594.18|129
1611116400000|2021-01-20 04:20:00|3596.18|3594.18|3596.18|3594.18|3596.18|3594.18|3595.18|3593.18|163
1611116700000|2021-01-20 04:25:00|3596.68|3594.68|3597.18|3595.18|3597.18|3595.18|3596.18|3594.18|29
1611117000000|2021-01-20 04:30:00|3596.68|3594.68|3596.18|3594.18|3597.18|3595.18|3596.18|3594.18|53
1611117300000|2021-01-20 04:35:00|3596.68|3594.68|3598.18|3596.18|3598.18|3596.18|3596.68|3594.68|149
1611117600000|2021-01-20 04:40:00|||||||||95
1611117900000|2021-01-20 04:45:00|||||||||68
1611118200000|2021-01-20 04:50:00|3597.18|3595.18|3598.18|3596.18|3598.18|3596.18|3596.18|3594.18|242
1611118500000|2021-01-20 04:55:00|||||||||3
1611118800000|2021-01-20 05:00:00|3597.18|3595.18|3597.18|3595.18|3598.18|3596.18|3597.18|3595.18|113
1611119100000|2021-01-20 05:05:00|3597.68|3595.68|3598.18|3596.18|3598.18|3596.18|3597.18|3595.18|238
1611119400000|2021-01-20 05:10:00|||||||||60
1611119700000|2021-01-20 05:15:00|3598.68|3596.68|3598.18|3596.18|3598.68|3596.68|3598.18|3596.18|203
1611120000000|2021-01-20 05:20:00|3597.18|3595.18|3597.18|3595.18|3598.18|3596.18|3597.18|3595.18|467
1611120300000|2021-01-20 05:25:00|3598.18|3596.18|3598.18|3596.18|3598.18|3596.18|3598.18|3596.18|197
1611120600000|2021-01-20 05:30:00|3597.18|3595.18|3597.68|3595.68|3598.18|3596.18|3597.18|3595.18|266
1611120900000|2021-01-20 05:35:00|3598.18|3596.18|3598.18|3596.18|3598.18|3596.18|3598.18|3596.18|138
1611121200000|2021-01-20 05:40:00|||||||||5
1611121500000|2021-01-20 05:45:00|||||||||57
1611121800000|2021-01-20 05:50:00|3599.18|3597.18|3599.18|3597.18|3599.18|3597.18|3598.68|3596.68|775
1611122100000|2021-01-20 05:55:00|3598.18|3596.18|3598.18|3596.18|3599.18|3597.18|3598.18|3596.18|254
1611122400000|2021-01-20 06:00:00|3598.68|3596.68|3598.18|3596.18|3599.18|3597.18|3598.18|3596.18|993
1611122700000|2021-01-20 06:05:00|3599.18|3597.18|3599.18|3597.18|3599.18|3597.18|3599.18|3597.18|254
1611123000000|2021-01-20 06:10:00|3600.18|3598.18|3600.18|3598.18|3600.18|3598.18|3599.18|3597.18|581
1611123300000|2021-01-20 06:15:00|3601.18|3599.18|3601.18|3599.18|3601.18|3599.18|3601.18|3599.18|175
1611123600000|2021-01-20 06:20:00|3601.68|3599.68|3602.18|3600.18|3602.18|3600.18|3601.68|3599.68|160
1611123900000|2021-01-20 06:25:00|3603.18|3601.18|3603.18|3601.18|3603.18|3601.18|3602.18|3600.18|457
1611124200000|2021-01-20 06:30:00|3602.18|3600.18|3604.18|3602.18|3604.18|3602.18|3602.18|3600.18|206
1611124500000|2021-01-20 06:35:00|3605.18|3603.18|3604.18|3602.18|3605.18|3603.18|3604.18|3602.18|215
1611124800000|2021-01-20 06:40:00|3603.18|3601.18|3604.18|3602.18|3604.68|3602.68|3603.18|3601.18|391
1611125100000|2021-01-20 06:45:00|3604.68|3602.68|3604.18|3602.18|3605.18|3603.18|3604.18|3602.18|225
1611125400000|2021-01-20 06:50:00|3605.18|3603.18|3607.18|3605.18|3608.18|3606.18|3605.18|3603.18|1167
1611125700000|2021-01-20 06:55:00|3608.18|3606.18|3607.18|3605.18|3608.18|3606.18|3606.18|3604.18|534
1611126000000|2021-01-20 07:00:00|3606.93|3605.43|3606.43|3604.93|3607.93|3606.43|3604.93|3603.43|1742
1611126300000|2021-01-20 07:05:00|3605.93|3604.43|3608.93|3607.43|3608.93|3607.43|3605.93|3604.43|1050
1611126600000|2021-01-20 07:10:00|3608.43|3606.93|3608.93|3607.43|3609.93|3608.43|3607.93|3606.43|812
1611126900000|2021-01-20 07:15:00|3609.93|3608.43|3609.93|3608.43|3610.93|3609.43|3608.93|3607.43|1244
1611127200000|2021-01-20 07:20:00|3610.93|3609.43|3610.93|3609.43|3611.93|3610.43|3609.93|3608.43|879
1611127500000|2021-01-20 07:25:00|3611.43|3609.93|3609.93|3608.43|3611.93|3610.43|3609.93|3608.43|874
1611127800000|2021-01-20 07:30:00|3610.93|3609.43|3611.93|3610.43|3611.93|3610.43|3610.93|3609.43|896
1611128100000|2021-01-20 07:35:00|3611.43|3609.93|3608.93|3607.43|3611.43|3609.93|3608.93|3607.43|552
1611128400000|2021-01-20 07:40:00|3609.93|3608.43|3610.93|3609.43|3611.93|3610.43|3608.93|3607.43|709
1611128700000|2021-01-20 07:45:00|3611.93|3610.43|3609.93|3608.43|3611.93|3610.43|3609.93|3608.43|976
1611129000000|2021-01-20 07:50:00|3609.43|3607.93|3608.93|3607.43|3610.93|3609.43|3608.93|3607.43|1065
1611129300000|2021-01-20 07:55:00|3609.43|3607.93|3607.93|3606.43|3609.93|3608.43|3607.93|3606.43|1434
1611129600000|2021-01-20 08:00:00|3608.93|3607.43|3605.93|3604.43|3612.93|3611.43|3605.93|3604.43|10671
1611129900000|2021-01-20 08:05:00|3606.93|3605.43|3606.93|3605.43|3611.93|3610.43|3605.93|3604.43|7588
1611130200000|2021-01-20 08:10:00|3607.93|3606.43|3605.93|3604.43|3608.93|3607.43|3605.93|3604.43|4155
1611130500000|2021-01-20 08:15:00|3604.93|3603.43|3605.93|3604.43|3606.93|3605.43|3603.93|3602.43|3907
1611130800000|2021-01-20 08:20:00|3606.93|3605.43|3609.93|3608.43|3609.93|3608.43|3605.93|3604.43|3532
1611131100000|2021-01-20 08:25:00|3608.93|3607.43|3608.93|3607.43|3610.93|3609.43|3607.93|3606.43|5052
1611131400000|2021-01-20 08:30:00|3609.93|3608.43|3609.93|3608.43|3611.93|3610.43|3606.93|3605.43|5141
1611131700000|2021-01-20 08:35:00|3610.93|3609.43|3613.93|3612.43|3613.93|3612.43|3610.93|3609.43|2822
1611132000000|2021-01-20 08:40:00|3614.37|3612.87|3626.37|3624.87|3627.37|3625.87|3614.37|3612.87|15302
1611132300000|2021-01-20 08:45:00|3627.37|3625.87|3624.37|3622.87|3631.37|3629.87|3622.37|3620.87|22095
1611132600000|2021-01-20 08:50:00|3623.37|3621.87|3617.37|3615.87|3625.37|3623.87|3616.37|3614.87|7972
1611132900000|2021-01-20 08:55:00|3618.37|3616.87|3618.37|3616.87|3619.37|3617.87|3616.37|3614.87|5918
1611133200000|2021-01-20 09:00:00|3619.37|3617.87|3618.37|3616.87|3620.37|3618.87|3617.37|3615.87|5044
1611133500000|2021-01-20 09:05:00|3617.37|3615.87|3613.37|3611.87|3618.37|3616.87|3613.37|3611.87|4005
1611133800000|2021-01-20 09:10:00|3614.37|3612.87|3615.37|3613.87|3617.37|3615.87|3613.37|3611.87|2447
1611134100000|2021-01-20 09:15:00|3615.87|3614.37|3617.37|3615.87|3617.37|3615.87|3615.37|3613.87|3253
1611134400000|2021-01-20 09:20:00|3618.37|3616.87|3615.37|3613.87|3618.37|3616.87|3614.37|3612.87|14681
1611134700000|2021-01-20 09:25:00|3614.87|3613.37|3617.37|3615.87|3617.37|3615.87|3614.37|3612.87|6700
1611135000000|2021-01-20 09:30:00|3616.37|3614.87|3615.37|3613.87|3618.37|3616.87|3614.37|3612.87|6608
1611135300000|2021-01-20 09:35:00|3616.37|3614.87|3615.37|3613.87|3616.37|3614.87|3614.37|3612.87|6899
1611135600000|2021-01-20 09:40:00|3616.37|3614.87|3619.37|3617.87|3620.37|3618.87|3616.37|3614.87|8038
1611135900000|2021-01-20 09:45:00|3618.37|3616.87|3617.37|3615.87|3618.37|3616.87|3616.37|3614.87|2632
1611136200000|2021-01-20 09:50:00|3616.37|3614.87|3616.37|3614.87|3617.37|3615.87|3614.37|3612.87|3394
1611136500000|2021-01-20 09:55:00|3617.37|3615.87|3618.37|3616.87|3619.37|3617.87|3616.37|3614.87|4367
1611136800000|2021-01-20 10:00:00|3619.37|3617.87|3621.37|3619.87|3621.37|3619.87|3619.37|3617.87|4269
1611137100000|2021-01-20 10:05:00|3620.37|3618.87|3622.37|3620.87|3622.37|3620.87|3620.37|3618.87|10018
1611137400000|2021-01-20 10:10:00|3621.37|3619.87|3621.37|3619.87|3623.37|3621.87|3621.37|3619.87|6592
1611137700000|2021-01-20 10:15:00|3622.37|3620.87|3623.37|3621.87|3624.37|3622.87|3621.37|3619.87|3423
1611138000000|2021-01-20 10:20:00|3624.37|3622.87|3622.37|3620.87|3625.37|3623.87|3621.37|3619.87|2847
1611138300000|2021-01-20 10:25:00|3623.37|3621.87|3623.37|3621.87|3624.37|3622.87|3622.37|3620.87|2705
1611138600000|2021-01-20 10:30:00|3624.37|3622.87|3621.37|3619.87|3624.37|3622.87|3620.37|3618.87|3709
1611138900000|2021-01-20 10:35:00|3620.87|3619.37|3623.37|3621.87|3624.37|3622.87|3620.37|3618.87|2367
1611139200000|2021-01-20 10:40:00|3622.37|3620.87|3622.37|3620.87|3623.37|3621.87|3621.37|3619.87|5422
1611139500000|2021-01-20 10:45:00|3621.37|3619.87|3622.37|3620.87|3623.37|3621.87|3621.37|3619.87|2106
1611139800000|2021-01-20 10:50:00|3621.37|3619.87|3622.37|3620.87|3622.37|3620.87|3620.37|3618.87|2345
1611140100000|2021-01-20 10:55:00|3622.87|3621.37|3623.37|3621.87|3623.37|3621.87|3622.37|3620.87|1691
1611140400000|2021-01-20 11:00:00|3622.37|3620.87|3621.37|3619.87|3623.37|3621.87|3620.37|3618.87|2064
1611140700000|2021-01-20 11:05:00|3620.37|3618.87|3620.37|3618.87|3621.37|3619.87|3620.37|3618.87|977
1611141000000|2021-01-20 11:10:00|3619.37|3617.87|3620.37|3618.87|3620.37|3618.87|3618.37|3616.87|4063
1611141300000|2021-01-20 11:15:00|3619.37|3617.87|3619.37|3617.87|3621.37|3619.87|3619.37|3617.87|3830
1611141600000|2021-01-20 11:20:00|3620.37|3618.87|3619.37|3617.87|3621.37|3619.87|3619.37|3617.87|2544
1611141900000|2021-01-20 11:25:00|3618.37|3616.87|3618.37|3616.87|3619.37|3617.87|3618.37|3616.87|2517
1611142200000|2021-01-20 11:30:00|3617.37|3615.87|3617.37|3615.87|3617.37|3615.87|3616.37|3614.87|1603
1611142500000|2021-01-20 11:35:00|3616.37|3614.87|3617.37|3615.87|3617.37|3615.87|3615.37|3613.87|2312
1611142800000|2021-01-20 11:40:00|3616.37|3614.87|3615.37|3613.87|3617.37|3615.87|3615.37|3613.87|1483
1611143100000|2021-01-20 11:45:00|3614.37|3612.87|3615.37|3613.87|3615.37|3613.87|3613.37|3611.87|1808
1611143400000|2021-01-20 11:50:00|3614.37|3612.87|3614.37|3612.87|3615.37|3613.87|3613.37|3611.87|2577
1611143700000|2021-01-20 11:55:00|3615.37|3613.87|3612.37|3610.87|3615.37|3613.87|3612.37|3610.87|5399
1611144000000|2021-01-20 12:00:00|3613.37|3611.87|3615.37|3613.87|3615.37|3613.87|3613.37|3611.87|2456
1611144300000|2021-01-20 12:05:00|3614.37|3612.87|3615.37|3613.87|3615.37|3613.87|3614.37|3612.87|1857
1611144600000|2021-01-20 12:10:00|3614.37|3612.87|3615.37|3613.87|3615.37|3613.87|3614.37|3612.87|1743
1611144900000|2021-01-20 12:15:00|3614.37|3612.87|3614.37|3612.87|3615.37|3613.87|3614.37|3612.87|1339
1611145200000|2021-01-20 12:20:00|3613.87|3612.37|3614.37|3612.87|3614.37|3612.87|3612.37|3610.87|2249
1611145500000|2021-01-20 12:25:00|3615.37|3613.87|3611.37|3609.87|3615.37|3613.87|3610.37|3608.87|4955
1611145800000|2021-01-20 12:30:00|3610.37|3608.87|3611.37|3609.87|3612.37|3610.87|3610.37|3608.87|1878
1611146100000|2021-01-20 12:35:00|3612.37|3610.87|3612.37|3610.87|3612.37|3610.87|3612.37|3610.87|10160
1611146400000|2021-01-20 12:40:00|3612.34|3610.84|3609.34|3607.84|3612.34|3610.84|3608.34|3606.84|12203
1611146700000|2021-01-20 12:45:00|3610.34|3608.84|3610.34|3608.84|3610.34|3608.84|3610.34|3608.84|2370
1611147000000|2021-01-20 12:50:00|3611.34|3609.84|3611.34|3609.84|3611.34|3609.84|3610.34|3608.84|2859
1611147300000|2021-01-20 12:55:00|||||||||1399
1611147600000|2021-01-20 13:00:00|3612.34|3610.84|3612.34|3610.84|3612.34|3610.84|3611.34|3609.84|1819
1611147900000|2021-01-20 13:05:00|3613.34|3611.84|3613.34|3611.84|3613.34|3611.84|3613.34|3611.84|1779
1611148200000|2021-01-20 13:10:00|||||||||1973
1611148500000|2021-01-20 13:15:00|3614.34|3612.84|3615.34|3613.84|3616.34|3614.84|3614.34|3612.84|10077
1611148800000|2021-01-20 13:20:00|3616.34|3614.84|3617.34|3615.84|3617.34|3615.84|3615.34|3613.84|2918
1611149100000|2021-01-20 13:25:00|3618.34|3616.84|3618.34|3616.84|3619.34|3617.84|3617.34|3615.84|4377
1611149400000|2021-01-20 13:30:00|3619.34|3617.84|3617.34|3615.84|3619.34|3617.84|3617.34|3615.84|1920
1611149700000|2021-01-20 13:35:00|3618.34|3616.84|3618.34|3616.84|3618.34|3616.84|3618.34|3616.84|1094
1611150000000|2021-01-20 13:40:00|3619.34|3617.84|3618.34|3616.84|3619.34|3617.84|3618.34|3616.84|1539
1611150300000|2021-01-20 13:45:00|3619.34|3617.84|3618.34|3616.84|3619.34|3617.84|3617.34|3615.84|3435
1611150600000|2021-01-20 13:50:00|3619.34|3617.84|3619.34|3617.84|3619.34|3617.84|3618.34|3616.84|1085
1611150900000|2021-01-20 13:55:00|3618.34|3616.84|3620.34|3618.84|3620.34|3618.84|3618.34|3616.84|2634
1611151200000|2021-01-20 14:00:00|3621.34|3619.84|3621.34|3619.84|3621.34|3619.84|3620.34|3618.84|2594
1611151500000|2021-01-20 14:05:00|3620.34|3618.84|3620.34|3618.84|3620.34|3618.84|3620.34|3618.84|651
1611151800000|2021-01-20 14:10:00|3621.34|3619.84|3621.34|3619.84|3622.34|3620.84|3621.34|3619.84|1709
1611152100000|2021-01-20 14:15:00|3622.34|3620.84|3621.34|3619.84|3622.34|3620.84|3621.34|3619.84|1819
1611152400000|2021-01-20 14:20:00|3622.34|3620.84|3623.34|3621.84|3623.34|3621.84|3622.34|3620.84|931
1611152700000|2021-01-20 14:25:00|3624.34|3622.84|3625.34|3623.84|3625.34|3623.84|3624.34|3622.84|5671
1611153000000|2021-01-20 14:30:00|3624.34|3622.84|3623.34|3621.84|3626.34|3624.84|3622.34|3620.84|5673
1611153300000|2021-01-20 14:35:00|3624.34|3622.84|3622.34|3620.84|3625.34|3623.84|3621.34|3619.84|4131
1611153600000|2021-01-20 14:40:00|3621.34|3619.84|3623.34|3621.84|3623.34|3621.84|3620.34|3618.84|3568
1611153900000|2021-01-20 14:45:00|3622.34|3620.84|3623.34|3621.84|3623.34|3621.84|3621.34|3619.84|3806
1611154200000|2021-01-20 14:50:00|3622.34|3620.84|3622.34|3620.84|3624.34|3622.84|3621.34|3619.84|7982
1611154500000|2021-01-20 14:55:00|3623.34|3621.84|3625.34|3623.84|3625.34|3623.84|3622.34|3620.84|3936
1611154800000|2021-01-20 15:00:00|3626.34|3624.84|3630.34|3628.84|3630.34|3628.84|3626.34|3624.84|7801
1611155100000|2021-01-20 15:05:00|3629.34|3627.84|3628.34|3626.84|3631.34|3629.84|3628.34|3626.84|7056
1611155400000|2021-01-20 15:10:00|3628.08|3626.58|3628.08|3626.58|3630.08|3628.58|3628.08|3626.58|4144
1611155700000|2021-01-20 15:15:00|3629.08|3627.58|3627.08|3625.58|3629.08|3627.58|3626.08|3624.58|10344
1611156000000|2021-01-20 15:20:00|3627.58|3626.08|3626.08|3624.58|3628.08|3626.58|3626.08|3624.58|4313
1611156300000|2021-01-20 15:25:00|3625.08|3623.58|3624.08|3622.58|3626.08|3624.58|3623.08|3621.58|10307
1611156600000|2021-01-20 15:30:00|3625.08|3623.58|3625.08|3623.58|3625.08|3623.58|3623.08|3621.58|5488
1611156900000|2021-01-20 15:35:00|3624.08|3622.58|3625.08|3623.58|3625.08|3623.58|3623.08|3621.58|2960
1611157200000|2021-01-20 15:40:00|3624.08|3622.58|3624.08|3622.58|3626.08|3624.58|3623.08|3621.58|12249
1611157500000|2021-01-20 15:45:00|3625.08|3623.58|3624.08|3622.58|3626.08|3624.58|3624.08|3622.58|8888
1611157800000|2021-01-20 15:50:00|3623.08|3621.58|3622.08|3620.58|3624.08|3622.58|3622.08|3620.58|4598
1611158100000|2021-01-20 15:55:00|3621.08|3619.58|3624.08|3622.58|3624.08|3622.58|3621.08|3619.58|5762
1611158400000|2021-01-20 16:00:00|3623.08|3621.58|3623.08|3621.58|3624.08|3622.58|3622.08|3620.58|6658
1611158700000|2021-01-20 16:05:00|3622.08|3620.58|3619.08|3617.58|3622.08|3620.58|3619.08|3617.58|6030
1611159000000|2021-01-20 16:10:00|3620.08|3618.58|3623.08|3621.58|3623.08|3621.58|3619.08|3617.58|6603
1611159300000|2021-01-20 16:15:00|3622.08|3620.58|3623.08|3621.58|3624.08|3622.58|3622.08|3620.58|6391
1611159600000|2021-01-20 16:20:00|3622.08|3620.58|3623.08|3621.58|3623.08|3621.58|3621.08|3619.58|7533
1611159900000|2021-01-20 16:25:00|3622.08|3620.58|3623.08|3621.58|3624.08|3622.58|3621.08|3619.58|15783
1611160200000|2021-01-20 16:30:00|3624.08|3622.58|3625.08|3623.58|3626.08|3624.58|3624.08|3622.58|30393
1611160500000|2021-01-20 16:35:00|3626.08|3624.58|3626.08|3624.58|3626.08|3624.58|3625.08|3623.58|19693
1611160800000|2021-01-20 16:40:00|3627.08|3625.58|3626.08|3624.58|3627.08|3625.58|3626.08|3624.58|5470
1611161100000|2021-01-20 16:45:00|3627.08|3625.58|3626.08|3624.58|3627.08|3625.58|3625.08|3623.58|7296
1611161400000|2021-01-20 16:50:00|3627.08|3625.58|3625.08|3623.58|3627.08|3625.58|3625.08|3623.58|5405
1611161700000|2021-01-20 16:55:00|3624.08|3622.58|3625.08|3623.58|3626.08|3624.58|3624.08|3622.58|6895
1611162000000|2021-01-20 17:00:00|3626.08|3624.58|3627.08|3625.58|3627.08|3625.58|3626.08|3624.58|5505
1611162300000|2021-01-20 17:05:00|3626.08|3624.58|3627.08|3625.58|3627.08|3625.58|3626.08|3624.58|2211
1611162600000|2021-01-20 17:10:00|3626.08|3624.58|3626.08|3624.58|3627.08|3625.58|3625.08|3623.58|2436
1611162900000|2021-01-20 17:15:00|3627.08|3625.58|3627.08|3625.58|3627.08|3625.58|3626.08|3624.58|1599
1611163200000|2021-01-20 17:20:00|3626.08|3624.58|3626.08|3624.58|3626.08|3624.58|3626.08|3624.58|406
1611163500000|2021-01-20 17:25:00|||||||||943
1611163800000|2021-01-20 17:30:00|3627.08|3625.58|3627.08|3625.58|3627.08|3625.58|3627.08|3625.58|834
1611164100000|2021-01-20 17:35:00|3626.08|3624.58|3627.08|3625.58|3627.08|3625.58|3626.08|3624.58|1090
1611164400000|2021-01-20 17:40:00|3628.08|3626.58|3628.08|3626.58|3628.08|3626.58|3627.08|3625.58|784
1611164700000|2021-01-20 17:45:00|3627.08|3625.58|3627.08|3625.58|3628.08|3626.58|3627.08|3625.58|923
1611165000000|2021-01-20 17:50:00|||||||||1427
1611165300000|2021-01-20 17:55:00|3626.08|3624.58|3626.08|3624.58|3627.08|3625.58|3626.08|3624.58|1369
1611165600000|2021-01-20 18:00:00|3627.08|3625.58|3629.08|3627.58|3630.08|3628.58|3627.08|3625.58|1183
1611165900000|2021-01-20 18:05:00|||||||||364
1611166200000|2021-01-20 18:10:00|3629.58|3628.08|3630.08|3628.58|3630.08|3628.58|3629.08|3627.58|1185
1611166500000|2021-01-20 18:15:00|3631.08|3629.58|3630.08|3628.58|3631.08|3629.58|3630.08|3628.58|5218
1611166800000|2021-01-20 18:20:00|3629.58|3628.08|3629.08|3627.58|3630.08|3628.58|3629.08|3627.58|616
1611167100000|2021-01-20 18:25:00|3630.08|3628.58|3630.08|3628.58|3632.08|3630.58|3630.08|3628.58|789
1611167400000|2021-01-20 18:30:00|3631.08|3629.58|3631.08|3629.58|3631.58|3630.08|3630.08|3628.58|1277
1611167700000|2021-01-20 18:35:00|3630.08|3628.58|3630.08|3628.58|3630.08|3628.58|3630.08|3628.58|220
1611168000000|2021-01-20 18:40:00|3629.08|3627.58|3628.08|3626.58|3630.08|3628.58|3628.08|3626.58|701
1611168300000|2021-01-20 18:45:00|3629.08|3627.58|3628.08|3626.58|3629.08|3627.58|3628.08|3626.58|597
1611168600000|2021-01-20 18:50:00|3629.08|3627.58|3630.08|3628.58|3630.08|3628.58|3628.08|3626.58|1091
1611168900000|2021-01-20 18:55:00|||||||||90
1611169200000|2021-01-20 19:00:00|3629.08|3627.58|3630.08|3628.58|3630.08|3628.58|3629.08|3627.58|831
1611169500000|2021-01-20 19:05:00|3629.08|3627.58|3630.08|3628.58|3630.08|3628.58|3629.08|3627.58|198
1611169800000|2021-01-20 19:10:00|3629.08|3627.58|3628.08|3626.58|3629.08|3627.58|3627.08|3625.58|298
1611170100000|2021-01-20 19:15:00|3629.08|3627.58|3628.08|3626.58|3629.08|3627.58|3628.08|3626.58|657
1611170400000|2021-01-20 19:20:00|3627.08|3625.58|3628.08|3626.58|3629.08|3627.58|3627.08|3625.58|520
1611170700000|2021-01-20 19:25:00|3629.08|3627.58|3630.08|3628.58|3630.08|3628.58|3629.08|3627.58|385
1611171000000|2021-01-20 19:30:00|3629.08|3627.58|3631.08|3629.58|3631.08|3629.58|3629.08|3627.58|345
1611171300000|2021-01-20 19:35:00|3632.08|3630.58|3633.08|3631.58|3633.08|3631.58|3631.08|3629.58|980
1611171600000|2021-01-20 19:40:00|3632.08|3630.58|3633.08|3631.58|3633.08|3631.58|3632.08|3630.58|365
1611171900000|2021-01-20 19:45:00|||||||||422
1611172200000|2021-01-20 19:50:00|3632.08|3630.58|3632.08|3630.58|3632.08|3630.58|3632.08|3630.58|428
1611172500000|2021-01-20 19:55:00|3633.08|3631.58|3631.08|3629.58|3633.08|3631.58|3631.08|3629.58|665
1611172800000|2021-01-20 20:00:00|3632.08|3630.58|3632.08|3630.58|3632.08|3630.58|3631.08|3629.58|472
1611173100000|2021-01-20 20:05:00|3632.58|3631.08|3632.08|3630.58|3633.08|3631.58|3632.08|3630.58|387
1611173400000|2021-01-20 20:10:00|3631.08|3629.58|3629.08|3627.58|3632.08|3630.58|3629.08|3627.58|1475
1611173700000|2021-01-20 20:15:00|3630.08|3628.58|3630.08|3628.58|3630.08|3628.58|3629.08|3627.58|447
1611174000000|2021-01-20 20:20:00|3631.08|3629.58|3630.08|3628.58|3631.08|3629.58|3630.08|3628.58|220
1611174300000|2021-01-20 20:25:00|3630.58|3629.08|3632.08|3630.58|3632.08|3630.58|3630.08|3628.58|202
1611174600000|2021-01-20 20:30:00|3633.08|3631.58|3633.08|3631.58|3634.08|3632.58|3633.08|3631.58|892
1611174900000|2021-01-20 20:35:00|3632.08|3630.58|3633.08|3631.58|3633.08|3631.58|3632.08|3630.58|884
1611175200000|2021-01-20 20:40:00|3633.58|3632.08|3634.08|3632.58|3635.08|3633.58|3633.58|3632.08|980
1611175500000|2021-01-20 20:45:00|3635.08|3633.58|3635.08|3633.58|3636.08|3634.58|3634.08|3632.58|1933
1611175800000|2021-01-20 20:50:00|3634.08|3632.58|3634.08|3632.58|3634.08|3632.58|3633.08|3631.58|2415
1611176100000|2021-01-20 20:55:00|3633.08|3631.58|3634.58|3633.08|3636.08|3634.58|3632.08|3630.58|3917
1611176400000|2021-01-20 21:00:00|3634.93|3631.93|3634.53|3631.53|3634.93|3631.93|3632.63|3629.63|5097
1611176700000|2021-01-20 21:05:00|3634.33|3631.33|3636.83|3633.83|3637.03|3634.03|3634.33|3631.33|0
1611177000000|2021-01-20 21:10:00|3636.63|3633.63|3636.33|3633.33|3637.23|3634.23|3636.13|3633.13|0
1611177300000|2021-01-20 21:15:00|3636.03|3633.03|3636.03|3633.03|3636.13|3633.13|3635.43|3632.43|0
1611177600000|2021-01-20 21:20:00|3635.93|3632.93|3635.73|3632.73|3636.03|3633.03|3635.43|3632.43|0
1611177900000|2021-01-20 21:25:00|3636.03|3633.03|3636.03|3633.03|3636.23|3633.23|3635.83|3632.83|0
1611178200000|2021-01-20 21:30:00|3636.53|3633.53|3635.03|3632.03|3636.53|3633.53|3634.83|3631.83|0
1611178500000|2021-01-20 21:35:00|3634.83|3631.83|3634.13|3631.13|3635.83|3632.83|3634.13|3631.13|0
1611178800000|2021-01-20 21:40:00|3634.43|3631.43|3633.53|3630.53|3634.63|3631.63|3633.33|3630.33|0
1611179100000|2021-01-20 21:45:00|3633.73|3630.73|3633.33|3630.33|3633.73|3630.73|3632.93|3629.93|0
1611179400000|2021-01-20 21:50:00|3633.13|3630.13|3632.73|3629.73|3633.53|3630.53|3632.43|3629.43|0
1611179700000|2021-01-20 21:55:00|3632.93|3629.93|3632.63|3629.63|3633.13|3630.13|3632.43|3629.43|0
1611180000000|2021-01-20 22:00:00|3632.73|3629.73|3633.13|3630.13|3633.23|3630.23|3632.63|3629.63|0
1611180300000|2021-01-20 22:05:00|3633.23|3630.23|3633.33|3630.33|3633.33|3630.33|3633.13|3630.13|0
1611180600000|2021-01-20 22:10:00|3633.23|3630.23|3633.83|3630.83|3633.93|3630.93|3633.23|3630.23|0
1611180900000|2021-01-20 22:15:00|3633.73|3630.73|3634.13|3631.13|3634.63|3631.63|3633.73|3630.73|0
1611181200000|2021-01-20 22:20:00|3634.33|3631.33|3634.63|3631.63|3634.73|3631.73|3634.13|3631.13|0
1611181500000|2021-01-20 22:25:00|3634.73|3631.73|3634.63|3631.63|3634.73|3631.73|3634.43|3631.43|0
1611181800000|2021-01-20 22:30:00|3634.53|3631.53|3634.33|3631.33|3634.63|3631.63|3634.33|3631.33|0
1611182100000|2021-01-20 22:35:00|3634.23|3631.23|3634.13|3631.13|3634.23|3631.23|3634.03|3631.03|0
1611182400000|2021-01-20 22:40:00|3634.03|3631.03|3633.93|3630.93|3634.03|3631.03|3633.93|3630.93|0
1611182700000|2021-01-20 22:45:00|3634.03|3631.03|3633.83|3630.83|3634.03|3631.03|3633.83|3630.83|0
1611183000000|2021-01-20 22:50:00|3633.93|3630.93|3634.13|3631.13|3634.13|3631.13|3633.93|3630.93|0
1611183300000|2021-01-20 22:55:00|3634.03|3631.03|3634.13|3631.13|3634.13|3631.13|3633.93|3630.93|0
1611183600000|2021-01-20 23:00:00|3633.33|3630.33|3634.93|3631.93|3636.63|3633.63|3633.33|3630.33|0
1611183900000|2021-01-20 23:05:00|3634.73|3631.73|3635.53|3632.53|3636.63|3633.63|3634.03|3631.03|0
1611184200000|2021-01-20 23:10:00|3635.63|3632.63|3636.13|3633.13|3636.33|3633.33|3635.33|3632.33|0
1611184500000|2021-01-20 23:15:00|3636.03|3633.03|3637.93|3634.93|3638.53|3635.53|3636.03|3633.03|0
1611184800000|2021-01-20 23:20:00|3637.63|3634.63|3638.53|3635.53|3638.73|3635.73|3637.63|3634.63|0
1611185100000|2021-01-20 23:25:00|3638.63|3635.63|3639.13|3636.13|3639.33|3636.33|3638.33|3635.33|0
1611185400000|2021-01-20 23:30:00|3639.33|3636.33|3639.33|3636.33|3639.63|3636.63|3638.93|3635.93|0
1611185700000|2021-01-20 23:35:00|3639.43|3636.43|3639.83|3636.83|3640.43|3637.43|3639.33|3636.33|0
1611186000000|2021-01-20 23:40:00|3639.73|3636.73|3640.23|3637.23|3640.23|3637.23|3639.33|3636.33|0
1611186300000|2021-01-20 23:45:00|3640.43|3637.43|3639.13|3636.13|3640.43|3637.43|3639.13|3636.13|0
1611186600000|2021-01-20 23:50:00|3639.03|3636.03|3639.63|3636.63|3639.83|3636.83|3638.93|3635.93|0
1611186900000|2021-01-20 23:55:00|3639.43|3636.43|3639.33|3636.33|3639.83|3636.83|3639.13|3636.13|0
1611187200000|2021-01-21 00:00:00|3639.63|3636.63|3638.13|3635.13|3639.63|3636.63|3637.13|3634.13|0
1611187500000|2021-01-21 00:05:00|3638.03|3635.03|3640.13|3637.13|3640.73|3637.73|3637.13|3634.13|0
1611187800000|2021-01-21 00:10:00|3640.33|3637.33|3637.53|3634.53|3640.33|3637.33|3637.33|3634.33|0
1611188100000|2021-01-21 00:15:00|3637.73|3634.73|3634.33|3632.33|3638.33|3636.33|3634.33|3632.33|670
1611188400000|2021-01-21 00:20:00|3635.33|3633.33|3637.33|3635.33|3637.33|3635.33|3635.33|3633.33|284
1611188700000|2021-01-21 00:25:00|3636.83|3634.83|3637.33|3635.33|3637.33|3635.33|3636.33|3634.33|224
1611189000000|2021-01-21 00:30:00|3636.33|3634.33|3637.33|3635.33|3638.33|3636.33|3636.33|3634.33|55
1611189300000|2021-01-21 00:35:00|3636.83|3634.83|3636.83|3634.83|3637.33|3635.33|3636.83|3634.83|10
1611189600000|2021-01-21 00:40:00|3636.33|3634.33|3635.33|3633.33|3636.33|3634.33|3634.33|3632.33|409
1611189900000|2021-01-21 00:45:00|3634.83|3632.83|3634.83|3632.83|3635.33|3633.33|3634.33|3632.33|101
1611190200000|2021-01-21 00:50:00|3635.33|3633.33|3636.33|3634.33|3636.33|3634.33|3634.83|3632.83|106
1611190500000|2021-01-21 00:55:00|3636.83|3634.83|3637.33|3635.33|3638.33|3636.33|3636.83|3634.83|116
1611190800000|2021-01-21 01:00:00|3637.83|3635.83|3639.33|3637.33|3639.33|3637.33|3637.33|3635.33|337
1611191100000|2021-01-21 01:05:00|3640.33|3638.33|3639.33|3637.33|3640.33|3638.33|3639.33|3637.33|441
1611191400000|2021-01-21 01:10:00|3638.33|3636.33|3637.33|3635.33|3638.33|3636.33|3636.33|3634.33|387
1611191700000|2021-01-21 01:15:00|3636.33|3634.33|3636.33|3634.33|3637.33|3635.33|3635.33|3633.33|67
1611192000000|2021-01-21 01:20:00|3635.33|3633.33|3636.33|3634.33|3636.33|3634.33|3635.33|3633.33|28
1611192300000|2021-01-21 01:25:00|3635.83|3633.83|3635.33|3633.33|3636.33|3634.33|3635.33|3633.33|14
1611192600000|2021-01-21 01:30:00|3635.83|3633.83|3635.83|3633.83|3636.33|3634.33|3635.33|3633.33|97
1611192900000|2021-01-21 01:35:00|3636.33|3634.33|3636.33|3634.33|3637.33|3635.33|3635.33|3633.33|108
1611193200000|2021-01-21 01:40:00|3635.33|3633.33|3635.33|3633.33|3635.33|3633.33|3634.33|3632.33|107
1611193500000|2021-01-21 01:45:00|3636.33|3634.33|3634.33|3632.33|3636.33|3634.33|3633.33|3631.33|34
1611193800000|2021-01-21 01:50:00|3633.83|3631.83|3634.33|3632.33|3634.33|3632.33|3633.33|3631.33|24
1611194100000|2021-01-21 01:55:00|3634.83|3632.83|3634.33|3632.33|3635.33|3633.33|3634.33|3632.33|7
1611194400000|2021-01-21 02:00:00|3635.33|3633.33|3634.33|3632.33|3635.33|3633.33|3634.33|3632.33|15
1611194700000|2021-01-21 02:05:00|3634.83|3632.83|3636.33|3634.33|3636.33|3634.33|3634.83|3632.83|4
1611195000000|2021-01-21 02:10:00|3635.83|3633.83|3635.83|3633.83|3636.33|3634.33|3635.33|3633.33|21
1611195300000|2021-01-21 02:15:00|3635.33|3633.33|3635.33|3633.33|3636.33|3634.33|3634.33|3632.33|20
1611195600000|2021-01-21 02:20:00|3634.33|3632.33|3634.33|3632.33|3635.33|3633.33|3634.33|3632.33|37
1611196200000|2021-01-21 02:30:00|3635.33|3633.33|3633.33|3631.33|3635.33|3633.33|3633.33|3631.33|53
1611196500000|2021-01-21 02:35:00|3634.33|3632.33|3634.33|3632.33|3634.83|3632.83|3634.33|3632.33|25
1611196800000|2021-01-21 02:40:00|3634.83|3632.83|3635.83|3633.83|3636.33|3634.33|3634.83|3632.83|28
1611197100000|2021-01-21 02:45:00|3635.33|3633.33|3636.33|3634.33|3636.33|3634.33|3635.33|3633.33|30
1611197400000|2021-01-21 02:50:00|3637.33|3635.33|3637.33|3635.33|3637.33|3635.33|3637.33|3635.33|62
1611197700000|2021-01-21 02:55:00|||||||||83
1611198000000|2021-01-21 03:00:00|3637.83|3635.83|3637.83|3635.83|3638.33|3636.33|3637.33|3635.33|26
1611198300000|2021-01-21 03:05:00|3637.33|3635.33|3637.83|3635.83|3638.33|3636.33|3637.33|3635.33|34
1611198600000|2021-01-21 03:10:00|3637.33|3635.33|3638.33|3636.33|3638.33|3636.33|3637.33|3635.33|49
1611198900000|2021-01-21 03:15:00|3637.83|3635.83|3638.33|3636.33|3639.33|3637.33|3637.83|3635.83|60
1611199200000|2021-01-21 03:20:00|3638.83|3636.83|3638.33|3636.33|3639.33|3637.33|3638.33|3636.33|41
1611199500000|2021-01-21 03:25:00|3637.83|3635.83|3638.33|3636.33|3638.33|3636.33|3637.33|3635.33|3
1611199800000|2021-01-21 03:30:00|3637.83|3635.83|3637.33|3635.33|3638.33|3636.33|3636.33|3634.33|76
1611200100000|2021-01-21 03:35:00|3637.83|3635.83|3638.33|3636.33|3638.33|3636.33|3637.33|3635.33|4
1611200400000|2021-01-21 03:40:00|3637.33|3635.33|3639.33|3637.33|3639.33|3637.33|3637.33|3635.33|89
1611200700000|2021-01-21 03:45:00|3639.83|3637.83|3638.33|3636.33|3639.83|3637.83|3638.33|3636.33|43
1611201000000|2021-01-21 03:50:00|3638.83|3636.83|3638.83|3636.83|3639.33|3637.33|3638.33|3636.33|9
1611201300000|2021-01-21 03:55:00|3638.33|3636.33|3638.33|3636.33|3638.83|3636.83|3638.33|3636.33|13
1611201600000|2021-01-21 04:00:00|3638.83|3636.83|3638.33|3636.33|3639.33|3637.33|3638.33|3636.33|9
1611201900000|2021-01-21 04:05:00|3637.83|3635.83|3639.33|3637.33|3639.33|3637.33|3637.83|3635.83|12
1611202200000|2021-01-21 04:10:00|3638.33|3636.33|3638.83|3636.83|3639.33|3637.33|3638.33|3636.33|80
1611202500000|2021-01-21 04:15:00|3638.33|3636.33|3638.33|3636.33|3638.33|3636.33|3638.33|3636.33|38
1611202800000|2021-01-21 04:20:00|||||||||2
1611203100000|2021-01-21 04:25:00|3638.83|3636.83|3639.33|3637.33|3639.33|3637.33|3638.33|3636.33|15
1611203400000|2021-01-21 04:30:00|||||||||13
1611203700000|2021-01-21 04:35:00|3640.33|3638.33|3639.33|3637.33|3640.33|3638.33|3639.33|3637.33|12
1611204000000|2021-01-21 04:40:00|||||||||6
1611204300000|2021-01-21 04:45:00|||||||||9
1611204600000|2021-01-21 04:50:00|3638.33|3636.33|3638.33|3636.33|3638.83|3636.83|3638.33|3636.33|169
1611204900000|2021-01-21 04:55:00|3639.33|3637.33|3637.33|3635.33|3639.33|3637.33|3637.33|3635.33|62
1611205200000|2021-01-21 05:00:00|3636.33|3634.33|3638.33|3636.33|3638.33|3636.33|3636.33|3634.33|88
1611205500000|2021-01-21 05:05:00|3637.83|3635.83|3638.33|3636.33|3638.33|3636.33|3637.33|3635.33|137
1611205800000|2021-01-21 05:10:00|3636.33|3634.33|3636.33|3634.33|3636.83|3634.83|3636.33|3634.33|543
1611206100000|2021-01-21 05:15:00|||||||||12
1611206400000|2021-01-21 05:20:00|3635.33|3633.33|3637.33|3635.33|3637.33|3635.33|3635.33|3633.33|168
1611206700000|2021-01-21 05:25:00|3638.33|3636.33|3637.83|3635.83|3638.33|3636.33|3637.33|3635.33|69
1611207000000|2021-01-21 05:30:00|3637.33|3635.33|3635.83|3633.83|3638.33|3636.33|3635.83|3633.83|132
1611207300000|2021-01-21 05:35:00|3635.33|3633.33|3636.33|3634.33|3636.83|3634.83|3635.33|3633.33|58
1611207600000|2021-01-21 05:40:00|3635.83|3633.83|3636.83|3634.83|3637.33|3635.33|3635.83|3633.83|109
1611207900000|2021-01-21 05:45:00|3636.33|3634.33|3636.83|3634.83|3637.33|3635.33|3636.33|3634.33|16
1611208200000|2021-01-21 05:50:00|3636.33|3634.33|3636.83|3634.83|3637.33|3635.33|3636.33|3634.33|59
1611208500000|2021-01-21 05:55:00|3637.33|3635.33|3637.33|3635.33|3637.33|3635.33|3636.33|3634.33|28
1611208800000|2021-01-21 06:00:00|||||||||52
1611209100000|2021-01-21 06:05:00|3636.83|3634.83|3637.33|3635.33|3637.33|3635.33|3636.33|3634.33|308
1611209400000|2021-01-21 06:10:00|3636.33|3634.33|3637.33|3635.33|3637.33|3635.33|3636.33|3634.33|211
1611209700000|2021-01-21 06:15:00|3636.83|3634.83|3636.33|3634.33|3636.83|3634.83|3636.33|3634.33|18
1611210000000|2021-01-21 06:20:00|3637.33|3635.33|3636.33|3634.33|3637.33|3635.33|3636.33|3634.33|16
1611210300000|2021-01-21 06:25:00|3636.83|3634.83|3635.33|3633.33|3637.33|3635.33|3635.33|3633.33|292
1611210600000|2021-01-21 06:30:00|3634.83|3632.83|3633.33|3631.33|3635.33|3633.33|3633.33|3631.33|137
1611210900000|2021-01-21 06:35:00|3634.33|3632.33|3633.33|3631.33|3634.33|3632.33|3633.33|3631.33|41
1611211200000|2021-01-21 06:40:00|3632.83|3630.83|3634.33|3632.33|3634.33|3632.33|3632.83|3630.83|354
1611211500000|2021-01-21 06:45:00|3633.83|3631.83|3633.33|3631.33|3634.33|3632.33|3633.33|3631.33|90
1611211800000|2021-01-21 06:50:00|3632.83|3630.83|3633.33|3631.33|3633.33|3631.33|3632.83|3630.83|49
1611212100000|2021-01-21 06:55:00|3634.33|3632.33|3635.33|3633.33|3635.33|3633.33|3634.33|3632.33|263
1611212400000|2021-01-21 07:00:00|3635.08|3633.58|3638.08|3636.58|3638.08|3636.58|3635.08|3633.58|1610
1611212700000|2021-01-21 07:05:00|3638.58|3637.08|3641.08|3639.58|3642.08|3640.58|3638.08|3636.58|1759
1611213000000|2021-01-21 07:10:00|3640.08|3638.58|3638.08|3636.58|3640.08|3638.58|3638.08|3636.58|989
1611213300000|2021-01-21 07:15:00|3638.58|3637.08|3639.08|3637.58|3640.08|3638.58|3638.08|3636.58|1532
1611213600000|2021-01-21 07:20:00|3638.08|3636.58|3640.08|3638.58|3640.08|3638.58|3638.08|3636.58|729
1611213900000|2021-01-21 07:25:00|3641.08|3639.58|3638.08|3636.58|3642.08|3640.58|3638.08|3636.58|1211
1611214200000|2021-01-21 07:30:00|3637.58|3636.08|3639.08|3637.58|3640.08|3638.58|3637.08|3635.58|1105
1611214500000|2021-01-21 07:35:00|3640.08|3638.58|3641.08|3639.58|3641.08|3639.58|3639.08|3637.58|1001
1611214800000|2021-01-21 07:40:00|3642.08|3640.58|3642.08|3640.58|3642.08|3640.58|3641.08|3639.58|635
1611215100000|2021-01-21 07:45:00|3641.08|3639.58|3641.08|3639.58|3642.08|3640.58|3641.08|3639.58|1122
1611215400000|2021-01-21 07:50:00|3642.08|3640.58|3641.08|3639.58|3642.08|3640.58|3641.08|3639.58|813
1611215700000|2021-01-21 07:55:00|3642.08|3640.58|3642.08|3640.58|3642.08|3640.58|3641.08|3639.58|1073
1611216000000|2021-01-21 08:00:00|3641.08|3639.58|3649.08|3647.58|3650.08|3648.58|3641.08|3639.58|17019
1611216300000|2021-01-21 08:05:00|3650.08|3648.58|3649.08|3647.58|3651.08|3649.58|3647.08|3645.58|11323
1611216600000|2021-01-21 08:10:00|3650.08|3648.58|3648.08|3646.58|3651.08|3649.58|3648.08|3646.58|6670
1611216900000|2021-01-21 08:15:00|3649.08|3647.58|3639.08|3637.58|3649.08|3647.58|3638.08|3636.58|11125
1611217200000|2021-01-21 08:20:00|3638.08|3636.58|3644.08|3642.58|3645.08|3643.58|3638.08|3636.58|7258
1611217500000|2021-01-21 08:25:00|3645.08|3643.58|3646.08|3644.58|3648.08|3646.58|3644.08|3642.58|5748
1611217800000|2021-01-21 08:30:00|3647.08|3645.58|3645.08|3643.58|3650.08|3648.58|3644.08|3642.58|5085
1611218100000|2021-01-21 08:35:00|3644.58|3643.08|3642.08|3640.58|3645.08|3643.58|3641.08|3639.58|3823
1611218400000|2021-01-21 08:40:00|3641.73|3640.23|3641.73|3640.23|3641.73|3640.23|3637.73|3636.23|6404
1611218700000|2021-01-21 08:45:00|3642.73|3641.23|3639.73|3638.23|3643.73|3642.23|3638.73|3637.23|3108
1611219000000|2021-01-21 08:50:00|3638.73|3637.23|3636.73|3635.23|3640.73|3639.23|3635.73|3634.23|8046
1611219300000|2021-01-21 08:55:00|3635.73|3634.23|3634.73|3633.23|3637.73|3636.23|3633.73|3632.23|3439
1611219600000|2021-01-21 09:00:00|3633.73|3632.23|3636.73|3635.23|3638.73|3637.23|3633.73|3632.23|4709
1611219900000|2021-01-21 09:05:00|3635.73|3634.23|3637.73|3636.23|3637.73|3636.23|3634.73|3633.23|4630
1611220200000|2021-01-21 09:10:00|3638.73|3637.23|3638.73|3637.23|3638.73|3637.23|3637.73|3636.23|4382
1611220500000|2021-01-21 09:15:00|3637.73|3636.23|3635.73|3634.23|3637.73|3636.23|3635.73|3634.23|5216
1611220800000|2021-01-21 09:20:00|3636.73|3635.23|3635.73|3634.23|3637.73|3636.23|3635.73|3634.23|1838
1611221100000|2021-01-21 09:25:00|3634.73|3633.23|3636.73|3635.23|3637.73|3636.23|3632.73|3631.23|6993
1611221400000|2021-01-21 09:30:00|3637.73|3636.23|3638.73|3637.23|3639.73|3638.23|3636.73|3635.23|4928
1611221700000|2021-01-21 09:35:00|3639.73|3638.23|3638.73|3637.23|3639.73|3638.23|3636.73|3635.23|2271
1611222000000|2021-01-21 09:40:00|3639.73|3638.23|3639.73|3638.23|3640.73|3639.23|3638.73|3637.23|3489
1611222300000|2021-01-21 09:45:00|3640.73|3639.23|3640.73|3639.23|3641.73|3640.23|3638.73|3637.23|3009
1611222600000|2021-01-21 09:50:00|3641.73|3640.23|3638.73|3637.23|3641.73|3640.23|3638.73|3637.23|1818
1611222900000|2021-01-21 09:55:00|3637.73|3636.23|3637.73|3636.23|3638.73|3637.23|3636.73|3635.23|1889
1611223200000|2021-01-21 10:00:00|3636.73|3635.23|3637.73|3636.23|3638.73|3637.23|3635.73|3634.23|3874
1611223500000|2021-01-21 10:05:00|3638.73|3637.23|3638.73|3637.23|3638.73|3637.23|3638.73|3637.23|3590
1611223800000|2021-01-21 10:10:00|3637.73|3636.23|3637.73|3636.23|3637.73|3636.23|3637.73|3636.23|4368
1611224100000|2021-01-21 10:15:00|3636.73|3635.23|3635.73|3634.23|3637.73|3636.23|3634.73|3633.23|4975
1611224400000|2021-01-21 10:20:00|3636.73|3635.23|3637.73|3636.23|3637.73|3636.23|3635.73|3634.23|2259
1611224700000|2021-01-21 10:25:00|3638.73|3637.23|3637.73|3636.23|3638.73|3637.23|3637.73|3636.23|3665
1611225000000|2021-01-21 10:30:00|3638.73|3637.23|3638.73|3637.23|3638.73|3637.23|3637.73|3636.23|6641
1611225300000|2021-01-21 10:35:00|||||||||1298
1611225600000|2021-01-21 10:40:00|3637.73|3636.23|3638.73|3637.23|3638.73|3637.23|3637.73|3636.23|4712
1611225900000|2021-01-21 10:45:00|3639.73|3638.23|3640.73|3639.23|3640.73|3639.23|3639.73|3638.23|640
1611226200000|2021-01-21 10:50:00|3641.73|3640.23|3641.73|3640.23|3641.73|3640.23|3640.73|3639.23|2096
1611226500000|2021-01-21 10:55:00|3642.73|3641.23|3641.73|3640.23|3642.73|3641.23|3641.73|3640.23|3156
1611226800000|2021-01-21 11:00:00|3640.73|3639.23|3639.73|3638.23|3640.73|3639.23|3639.73|3638.23|1853
1611227100000|2021-01-21 11:05:00|3640.73|3639.23|3639.73|3638.23|3640.73|3639.23|3638.73|3637.23|3885
1611227400000|2021-01-21 11:10:00|3640.73|3639.23|3640.73|3639.23|3640.73|3639.23|3640.73|3639.23|528
1611227700000|2021-01-21 11:15:00|3639.73|3638.23|3640.73|3639.23|3640.73|3639.23|3639.73|3638.23|1467
1611228000000|2021-01-21 11:20:00|3641.73|3640.23|3641.73|3640.23|3642.73|3641.23|3641.73|3640.23|3581
1611228300000|2021-01-21 11:25:00|3642.73|3641.23|3642.73|3641.23|3642.73|3641.23|3641.73|3640.23|2510
1611228600000|2021-01-21 11:30:00|3641.73|3640.23|3641.73|3640.23|3642.73|3641.23|3641.73|3640.23|3972
1611228900000|2021-01-21 11:35:00|3640.73|3639.23|3640.73|3639.23|3641.73|3640.23|3640.73|3639.23|1141
1611229200000|2021-01-21 11:40:00|3639.73|3638.23|3639.73|3638.23|3640.73|3639.23|3639.73|3638.23|1612
1611229500000|2021-01-21 11:45:00|3640.73|3639.23|3642.73|3641.23|3642.73|3641.23|3640.73|3639.23|1129
1611229800000|2021-01-21 11:50:00|3643.73|3642.23|3642.73|3641.23|3643.73|3642.23|3642.73|3641.23|1481
1611230100000|2021-01-21 11:55:00|3641.73|3640.23|3643.73|3642.23|3643.73|3642.23|3641.73|3640.23|2523
1611230400000|2021-01-21 12:00:00|3644.73|3643.23|3642.73|3641.23|3644.73|3643.23|3641.73|3640.23|2089
1611230700000|2021-01-21 12:05:00|3641.73|3640.23|3640.73|3639.23|3642.73|3641.23|3640.73|3639.23|1725
1611231000000|2021-01-21 12:10:00|3639.73|3638.23|3638.73|3637.23|3640.73|3639.23|3638.73|3637.23|1917
1611231300000|2021-01-21 12:15:00|3639.73|3638.23|3638.73|3637.23|3639.73|3638.23|3638.73|3637.23|915
1611231600000|2021-01-21 12:20:00|3637.73|3636.23|3636.73|3635.23|3637.73|3636.23|3636.73|3635.23|1092
1611231900000|2021-01-21 12:25:00|3637.73|3636.23|3639.73|3638.23|3639.73|3638.23|3637.73|3636.23|3642
1611232200000|2021-01-21 12:30:00|3640.73|3639.23|3636.73|3635.23|3640.73|3639.23|3636.73|3635.23|2994
1611232500000|2021-01-21 12:35:00|3635.73|3634.23|3635.73|3634.23|3636.73|3635.23|3635.73|3634.23|2512
1611232800000|2021-01-21 12:40:00|3635.69|3634.19|3634.69|3633.19|3635.69|3634.19|3633.69|3632.19|2958
1611233100000|2021-01-21 12:45:00|3634.19|3632.69|3632.69|3631.19|3634.69|3633.19|3631.69|3630.19|3483
1611233400000|2021-01-21 12:50:00|3633.69|3632.19|3632.69|3631.19|3633.69|3632.19|3632.69|3631.19|3012
1611233700000|2021-01-21 12:55:00|3631.69|3630.19|3632.69|3631.19|3633.69|3632.19|3631.69|3630.19|2170
1611234000000|2021-01-21 13:00:00|3633.69|3632.19|3633.69|3632.19|3633.69|3632.19|3633.69|3632.19|1101
1611234300000|2021-01-21 13:05:00|||||||||1547
1611234600000|2021-01-21 13:10:00|3632.69|3631.19|3631.69|3630.19|3633.69|3632.19|3631.69|3630.19|1986
1611234900000|2021-01-21 13:15:00|3630.69|3629.19|3630.69|3629.19|3630.69|3629.19|3629.69|3628.19|2889
1611235200000|2021-01-21 13:20:00|3631.69|3630.19|3631.69|3630.19|3631.69|3630.19|3630.69|3629.19|2056
1611235500000|2021-01-21 13:25:00|3632.69|3631.19|3630.69|3629.19|3632.69|3631.19|3630.69|3629.19|1439
1611235800000|2021-01-21 13:30:00|3631.69|3630.19|3629.69|3628.19|3631.69|3630.19|3628.69|3627.19|3414
1611236100000|2021-01-21 13:35:00|3630.69|3629.19|3622.69|3621.19|3630.69|3629.19|3621.69|3620.19|13345
1611236400000|2021-01-21 13:40:00|3623.69|3622.19|3624.69|3623.19|3627.69|3626.19|3623.69|3622.19|6903
1611236700000|2021-01-21 13:45:00|3625.69|3624.19|3626.69|3625.19|3628.69|3627.19|3624.69|3623.19|4172
1611237000000|2021-01-21 13:50:00|3625.69|3624.19|3622.69|3621.19|3627.69|3626.19|3621.69|3620.19|7939
1611237300000|2021-01-21 13:55:00|3623.69|3622.19|3627.69|3626.19|3629.69|3628.19|3623.69|3622.19|12684
1611237600000|2021-01-21 14:00:00|3628.69|3627.19|3629.69|3628.19|3629.69|3628.19|3627.69|3626.19|3227
1611237900000|2021-01-21 14:05:00|3628.69|3627.19|3628.69|3627.19|3628.69|3627.19|3627.69|3626.19|2481
1611238200000|2021-01-21 14:10:00|3629.69|3628.19|3631.69|3630.19|3631.69|3630.19|3629.69|3628.19|3275
1611238500000|2021-01-21 14:15:00|3632.69|3631.19|3632.69|3631.19|3633.69|3632.19|3631.69|3630.19|2949
1611238800000|2021-01-21 14:20:00|3631.69|3630.19|3632.69|3631.19|3633.69|3632.19|3631.69|3630.19|2207
1611239100000|2021-01-21 14:25:00|3633.69|3632.19|3631.69|3630.19|3633.69|3632.19|3631.69|3630.19|3228
1611239400000|2021-01-21 14:30:00|3632.69|3631.19|3628.69|3627.19|3633.69|3632.19|3627.69|3626.19|7586
1611239700000|2021-01-21 14:35:00|3627.69|3626.19|3624.69|3623.19|3629.69|3628.19|3624.69|3623.19|10126
1611240000000|2021-01-21 14:40:00|3623.69|3622.19|3625.69|3624.19|3626.69|3625.19|3621.69|3620.19|10249
1611240300000|2021-01-21 14:45:00|3624.69|3623.19|3628.69|3627.19|3628.69|3627.19|3624.69|3623.19|18707
1611240600000|2021-01-21 14:50:00|3627.69|3626.19|3619.69|3618.19|3628.69|3627.19|3618.69|3617.19|13814
1611240900000|2021-01-21 14:55:00|3618.69|3617.19|3620.69|3619.19|3621.69|3620.19|3616.69|3615.19|5846
1611241200000|2021-01-21 15:00:00|3621.69|3620.19|3619.69|3618.19|3621.69|3620.19|3618.69|3617.19|7667
1611241500000|2021-01-21 15:05:00|3618.69|3617.19|3620.69|3619.19|3620.69|3619.19|3616.69|3615.19|13708
1611241800000|2021-01-21 15:10:00|3620.77|3619.27|3625.77|3624.27|3625.77|3624.27|3619.77|3618.27|9046
1611242100000|2021-01-21 15:15:00|3626.77|3625.27|3630.77|3629.27|3631.77|3630.27|3626.77|3625.27|18700
1611242400000|2021-01-21 15:20:00|3629.77|3628.27|3625.77|3624.27|3629.77|3628.27|3624.77|3623.27|10880
1611242700000|2021-01-21 15:25:00|3624.77|3623.27|3625.77|3624.27|3625.77|3624.27|3623.77|3622.27|5120
1611243000000|2021-01-21 15:30:00|3626.77|3625.27|3625.77|3624.27|3626.77|3625.27|3623.77|3622.27|7269
1611243300000|2021-01-21 15:35:00|3626.77|3625.27|3621.77|3620.27|3626.77|3625.27|3621.77|3620.27|10707
1611243600000|2021-01-21 15:40:00|3622.77|3621.27|3622.77|3621.27|3623.77|3622.27|3621.77|3620.27|5573
1611243900000|2021-01-21 15:45:00|3621.77|3620.27|3622.77|3621.27|3623.77|3622.27|3621.77|3620.27|5647
1611244200000|2021-01-21 15:50:00|3623.77|3622.27|3621.77|3620.27|3623.77|3622.27|3621.77|3620.27|4449
1611244500000|2021-01-21 15:55:00|3620.77|3619.27|3625.77|3624.27|3625.77|3624.27|3620.77|3619.27|16276
1611244800000|2021-01-21 16:00:00|3626.77|3625.27|3625.77|3624.27|3627.77|3626.27|3625.27|3623.77|6784
1611245100000|2021-01-21 16:05:00|3624.77|3623.27|3624.77|3623.27|3625.77|3624.27|3623.77|3622.27|5041
1611245400000|2021-01-21 16:10:00|3623.77|3622.27|3625.77|3624.27|3625.77|3624.27|3622.77|3621.27|4938
1611245700000|2021-01-21 16:15:00|3624.77|3623.27|3625.77|3624.27|3625.77|3624.27|3622.77|3621.27|9169
1611246000000|2021-01-21 16:20:00|3626.77|3625.27|3627.77|3626.27|3627.77|3626.27|3626.77|3625.27|8677
1611246300000|2021-01-21 16:25:00|3626.77|3625.27|3627.77|3626.27|3628.77|3627.27|3626.77|3625.27|22219
1611246600000|2021-01-21 16:30:00|3626.77|3625.27|3619.77|3618.27|3626.77|3625.27|3618.77|3617.27|47894
1611246900000|2021-01-21 16:35:00|3618.77|3617.27|3617.77|3616.27|3618.77|3617.27|3615.77|3614.27|27132
1611247200000|2021-01-21 16:40:00|3616.77|3615.27|3616.77|3615.27|3616.77|3615.27|3615.77|3614.27|8626
1611247500000|2021-01-21 16:45:00|3617.77|3616.27|3616.77|3615.27|3617.77|3616.27|3616.77|3615.27|9023
1611247800000|2021-01-21 16:50:00|3615.77|3614.27|3617.77|3616.27|3617.77|3616.27|3615.77|3614.27|7556
1611248100000|2021-01-21 16:55:00|3618.77|3617.27|3617.77|3616.27|3619.77|3618.27|3617.77|3616.27|4796
1611248400000|2021-01-21 17:00:00|3616.77|3615.27|3616.77|3615.27|3617.77|3616.27|3615.77|3614.27|3880
1611248700000|2021-01-21 17:05:00|3615.77|3614.27|3614.77|3613.27|3616.77|3615.27|3614.77|3613.27|3456
1611249000000|2021-01-21 17:10:00|3613.77|3612.27|3611.77|3610.27|3613.77|3612.27|3611.77|3610.27|8878
1611249300000|2021-01-21 17:15:00|3610.77|3609.27|3610.77|3609.27|3611.77|3610.27|3610.77|3609.27|5520
1611249600000|2021-01-21 17:20:00|3610.27|3608.77|3612.77|3611.27|3612.77|3611.27|3609.77|3608.27|5267
1611249900000|2021-01-21 17:25:00|3613.27|3611.77|3613.77|3612.27|3613.77|3612.27|3612.77|3611.27|1320
1611250200000|2021-01-21 17:30:00|3612.77|3611.27|3613.77|3612.27|3614.77|3613.27|3612.77|3611.27|1523
1611250500000|2021-01-21 17:35:00|3612.77|3611.27|3612.77|3611.27|3613.77|3612.27|3611.77|3610.27|1591
1611250800000|2021-01-21 17:40:00|3611.77|3610.27|3612.77|3611.27|3613.77|3612.27|3611.77|3610.27|480
1611251100000|2021-01-21 17:45:00|3613.77|3612.27|3613.77|3612.27|3614.77|3613.27|3613.77|3612.27|860
1611251400000|2021-01-21 17:50:00|3613.27|3611.77|3611.77|3610.27|3613.77|3612.27|3611.77|3610.27|845
1611251700000|2021-01-21 17:55:00|3612.77|3611.27|3613.77|3612.27|3613.77|3612.27|3611.77|3610.27|507
1611252000000|2021-01-21 18:00:00|3614.77|3613.27|3613.77|3612.27|3614.77|3613.27|3613.77|3612.27|556
1611252300000|2021-01-21 18:05:00|3614.27|3612.77|3615.77|3614.27|3615.77|3614.27|3613.77|3612.27|1050
1611252600000|2021-01-21 18:10:00|3616.77|3615.27|3615.77|3614.27|3616.77|3615.27|3615.77|3614.27|990
1611252900000|2021-01-21 18:15:00|3614.77|3613.27|3617.77|3616.27|3617.77|3616.27|3614.77|3613.27|1621
1611253200000|2021-01-21 18:20:00|||||||||359
1611253500000|2021-01-21 18:25:00|3616.77|3615.27|3616.77|3615.27|3617.77|3616.27|3615.77|3614.27|1011
1611253800000|2021-01-21 18:30:00|3615.77|3614.27|3617.77|3616.27|3617.77|3616.27|3615.77|3614.27|604
1611254100000|2021-01-21 18:35:00|3617.27|3615.77|3617.77|3616.27|3617.77|3616.27|3616.77|3615.27|624
1611254400000|2021-01-21 18:40:00|3618.77|3617.27|3617.77|3616.27|3618.77|3617.27|3617.77|3616.27|530
1611254700000|2021-01-21 18:45:00|3616.77|3615.27|3616.77|3615.27|3616.77|3615.27|3615.77|3614.27|1093
1611255000000|2021-01-21 18:50:00|3617.77|3616.27|3616.77|3615.27|3617.77|3616.27|3616.77|3615.27|365
1611255300000|2021-01-21 18:55:00|3617.77|3616.27|3617.77|3616.27|3618.77|3617.27|3617.77|3616.27|297
1611255600000|2021-01-21 19:00:00|||||||||465
1611255900000|2021-01-21 19:05:00|3618.77|3617.27|3619.77|3618.27|3619.77|3618.27|3618.77|3617.27|967
1611256200000|2021-01-21 19:10:00|||||||||278
1611256500000|2021-01-21 19:15:00|3620.77|3619.27|3620.77|3619.27|3620.77|3619.27|3619.77|3618.27|906
1611256800000|2021-01-21 19:20:00|3619.77|3618.27|3620.77|3619.27|3620.77|3619.27|3619.77|3618.27|201
1611257100000|2021-01-21 19:25:00|3619.77|3618.27|3620.77|3619.27|3620.77|3619.27|3619.77|3618.27|495
1611257400000|2021-01-21 19:30:00|3619.77|3618.27|3619.77|3618.27|3620.77|3619.27|3619.77|3618.27|1844
1611257700000|2021-01-21 19:35:00|3620.27|3618.77|3620.77|3619.27|3620.77|3619.27|3619.77|3618.27|332
1611258000000|2021-01-21 19:40:00|||||||||131
1611258300000|2021-01-21 19:45:00|3619.77|3618.27|3619.77|3618.27|3619.77|3618.27|3619.77|3618.27|264
1611258600000|2021-01-21 19:50:00|3620.77|3619.27|3619.77|3618.27|3620.77|3619.27|3619.77|3618.27|482
1611258900000|2021-01-21 19:55:00|3620.77|3619.27|3620.77|3619.27|3621.77|3620.27|3620.77|3619.27|691
1611259200000|2021-01-21 20:00:00|3619.77|3618.27|3621.77|3620.27|3621.77|3620.27|3619.77|3618.27|1727
1611259500000|2021-01-21 20:05:00|||||||||29
1611259800000|2021-01-21 20:10:00|3621.27|3619.77|3620.77|3619.27|3621.77|3620.27|3619.77|3618.27|570
1611260100000|2021-01-21 20:15:00|3619.77|3618.27|3619.77|3618.27|3619.77|3618.27|3619.77|3618.27|190
1611260400000|2021-01-21 20:20:00|3620.77|3619.27|3620.77|3619.27|3620.77|3619.27|3620.77|3619.27|228
1611260700000|2021-01-21 20:25:00|3619.77|3618.27|3621.77|3620.27|3621.77|3620.27|3619.77|3618.27|1192
1611261000000|2021-01-21 20:30:00|3620.77|3619.27|3622.77|3621.27|3622.77|3621.27|3620.77|3619.27|969
1611261300000|2021-01-21 20:35:00|3623.77|3622.27|3622.77|3621.27|3623.77|3622.27|3622.77|3621.27|775
1611261600000|2021-01-21 20:40:00|3623.77|3622.27|3623.77|3622.27|3624.27|3622.77|3623.77|3622.27|526
1611261900000|2021-01-21 20:45:00|3624.77|3623.27|3625.77|3624.27|3625.77|3624.27|3624.77|3623.27|802
1611262200000|2021-01-21 20:50:00|3624.77|3623.27|3626.77|3625.27|3626.77|3625.27|3624.77|3623.27|1751
1611262500000|2021-01-21 20:55:00|3626.27|3624.77|3625.77|3624.27|3627.77|3626.27|3625.77|3624.27|5795
1611262800000|2021-01-21 21:00:00|3628.32|3625.32|3628.12|3625.12|3629.02|3626.02|3627.32|3624.32|228
1611263100000|2021-01-21 21:05:00|3628.32|3625.32|3627.72|3624.72|3628.62|3625.62|3627.52|3624.52|0
1611263400000|2021-01-21 21:10:00|3627.92|3624.92|3627.52|3624.52|3628.02|3625.02|3627.22|3624.22|0
1611263700000|2021-01-21 21:15:00|3627.62|3624.62|3627.82|3624.82|3627.92|3624.92|3627.62|3624.62|0
1611264000000|2021-01-21 21:20:00|3627.92|3624.92|3627.72|3624.72|3628.02|3625.02|3627.72|3624.72|0
1611264300000|2021-01-21 21:25:00|3627.62|3624.62|3627.42|3624.42|3627.62|3624.62|3627.42|3624.42|0
1611264600000|2021-01-21 21:30:00|3627.22|3624.22|3629.52|3626.52|3629.52|3626.52|3625.92|3622.92|0
1611264900000|2021-01-21 21:35:00|3629.32|3626.32|3628.92|3625.92|3629.52|3626.52|3628.72|3625.72|0
1611265200000|2021-01-21 21:40:00|3629.12|3626.12|3629.52|3626.52|3629.52|3626.52|3628.42|3625.42|0
1611265500000|2021-01-21 21:45:00|3629.32|3626.32|3629.52|3626.52|3630.62|3627.62|3629.12|3626.12|0
1611265800000|2021-01-21 21:50:00|3629.72|3626.72|3628.72|3625.72|3630.42|3627.42|3628.42|3625.42|0
1611266100000|2021-01-21 21:55:00|3628.42|3625.42|3629.22|3626.22|3629.22|3626.22|3628.42|3625.42|0
1611266400000|2021-01-21 22:00:00|3629.12|3626.12|3628.02|3625.02|3629.22|3626.22|3628.02|3625.02|0
1611266700000|2021-01-21 22:05:00|3628.62|3625.62|3628.42|3625.42|3628.72|3625.72|3628.42|3625.42|0
1611267000000|2021-01-21 22:10:00|3628.72|3625.72|3628.72|3625.72|3628.72|3625.72|3628.72|3625.72|0
1611267300000|2021-01-21 22:15:00|3628.62|3625.62|3628.52|3625.52|3629.12|3626.12|3628.42|3625.42|0
1611267600000|2021-01-21 22:20:00|3628.42|3625.42|3628.42|3625.42|3628.52|3625.52|3628.42|3625.42|0
1611267900000|2021-01-21 22:25:00|3628.22|3625.22|3628.12|3625.12|3628.22|3625.22|3628.12|3625.12|0
1611268200000|2021-01-21 22:30:00|3628.32|3625.32|3628.32|3625.32|3628.32|3625.32|3628.32|3625.32|0
1611268800000|2021-01-21 22:40:00|3628.22|3625.22|3628.12|3625.12|3628.32|3625.32|3628.12|3625.12|0
1611269100000|2021-01-21 22:45:00|3628.32|3625.32|3628.12|3625.12|3628.32|3625.32|3628.12|3625.12|0
1611269400000|2021-01-21 22:50:00|3628.32|3625.32|3628.22|3625.22|3628.32|3625.32|3627.82|3624.82|0
1611269700000|2021-01-21 22:55:00|3628.32|3625.32|3628.42|3625.42|3628.82|3625.82|3628.22|3625.22|0
1611270000000|2021-01-21 23:00:00|3628.92|3625.92|3628.32|3625.32|3630.72|3627.72|3627.92|3624.92|0
1611270300000|2021-01-21 23:05:00|3628.72|3625.72|3628.82|3625.82|3630.32|3627.32|3628.32|3625.32|0
1611270600000|2021-01-21 23:10:00|3629.22|3626.22|3627.92|3624.92|3629.42|3626.42|3627.82|3624.82|0
1611270900000|2021-01-21 23:15:00|3627.82|3624.82|3626.22|3623.22|3628.02|3625.02|3625.82|3622.82|0
1611271200000|2021-01-21 23:20:00|3626.42|3623.42|3625.82|3622.82|3626.72|3623.72|3624.92|3621.92|0
1611271500000|2021-01-21 23:25:00|3625.92|3622.92|3626.42|3623.42|3626.72|3623.72|3625.42|3622.42|0
1611271800000|2021-01-21 23:30:00|3626.52|3623.52|3627.72|3624.72|3627.92|3624.92|3626.42|3623.42|0
1611272100000|2021-01-21 23:35:00|3627.92|3624.92|3627.52|3624.52|3627.92|3624.92|3626.72|3623.72|0
1611272400000|2021-01-21 23:40:00|3627.42|3624.42|3626.92|3623.92|3627.52|3624.52|3626.72|3623.72|0
1611272700000|2021-01-21 23:45:00|3626.82|3623.82|3626.22|3623.22|3626.82|3623.82|3626.02|3623.02|0
1611273000000|2021-01-21 23:50:00|3626.12|3623.12|3625.72|3622.72|3626.12|3623.12|3625.22|3622.22|0
1611273300000|2021-01-21 23:55:00|3625.52|3622.52|3626.22|3623.22|3626.42|3623.42|3625.42|3622.42|0
1611273600000|2021-01-22 00:00:00|3626.02|3623.02|3626.22|3623.22|3626.72|3623.72|3625.32|3622.32|0
1611273900000|2021-01-22 00:05:00|3626.42|3623.42|3628.82|3625.82|3629.22|3626.22|3625.82|3622.82|0
1611274200000|2021-01-22 00:10:00|3628.92|3625.92|3628.12|3625.12|3629.02|3626.02|3627.72|3624.72|0
1611274500000|2021-01-22 00:15:00|3628.32|3625.32|3624.02|3622.02|3628.32|3625.52|3624.02|3622.02|470
1611274800000|2021-01-22 00:20:00|3625.02|3623.02|3625.02|3623.02|3626.02|3624.02|3624.02|3622.02|115
1611275100000|2021-01-22 00:25:00|3625.52|3623.52|3626.02|3624.02|3627.02|3625.02|3625.52|3623.52|154
1611275400000|2021-01-22 00:30:00|3625.02|3623.02|3624.02|3622.02|3626.02|3624.02|3623.02|3621.02|90
1611275700000|2021-01-22 00:35:00|3624.52|3622.52|3624.02|3622.02|3626.02|3624.02|3623.02|3621.02|162
1611276000000|2021-01-22 00:40:00|3625.02|3623.02|3624.02|3622.02|3625.02|3623.02|3623.02|3621.02|66
1611276300000|2021-01-22 00:45:00|3623.52|3621.52|3623.02|3621.02|3624.02|3622.02|3623.02|3621.02|57
1611276600000|2021-01-22 00:50:00|3622.02|3620.02|3620.02|3618.02|3622.52|3620.52|3620.02|3618.02|135
1611276900000|2021-01-22 00:55:00|3621.02|3619.02|3620.02|3618.02|3621.02|3619.02|3620.02|3618.02|119
1611277200000|2021-01-22 01:00:00|3619.02|3617.02|3618.02|3616.02|3620.02|3618.02|3618.02|3616.02|568
1611277500000|2021-01-22 01:05:00|3619.02|3617.02|3621.02|3619.02|3621.02|3619.02|3619.02|3617.02|235
1611277800000|2021-01-22 01:10:00|3620.02|3618.02|3621.02|3619.02|3621.02|3619.02|3620.02|3618.02|58
1611278100000|2021-01-22 01:15:00|3620.02|3618.02|3618.52|3616.52|3621.02|3619.02|3618.02|3616.02|147
1611278400000|2021-01-22 01:20:00|3619.02|3617.02|3619.02|3617.02|3620.02|3618.02|3617.52|3615.52|67
1611278700000|2021-01-22 01:25:00|3618.02|3616.02|3619.02|3617.02|3619.02|3617.02|3618.02|3616.02|79
1611279000000|2021-01-22 01:30:00|3618.02|3616.02|3620.02|3618.02|3620.02|3618.02|3618.02|3616.02|102
1611279300000|2021-01-22 01:35:00|3620.52|3618.52|3621.02|3619.02|3622.02|3620.02|3620.02|3618.02|132
1611279600000|2021-01-22 01:40:00|3620.52|3618.52|3621.02|3619.02|3621.02|3619.02|3620.02|3618.02|21
1611279900000|2021-01-22 01:45:00|3620.52|3618.52|3621.02|3619.02|3621.02|3619.02|3620.02|3618.02|74
1611280200000|2021-01-22 01:50:00|3620.02|3618.02|3620.52|3618.52|3621.02|3619.02|3620.02|3618.02|31
1611280500000|2021-01-22 01:55:00|3621.02|3619.02|3622.02|3620.02|3622.02|3620.02|3621.02|3619.02|16
1611280800000|2021-01-22 02:00:00|3621.02|3619.02|3621.02|3619.02|3621.02|3619.02|3619.02|3617.02|423
1611281100000|2021-01-22 02:05:00|3620.02|3618.02|3618.02|3616.02|3621.02|3619.02|3618.02|3616.02|168
1611281400000|2021-01-22 02:10:00|3618.52|3616.52|3615.02|3613.02|3619.02|3617.02|3615.02|3613.02|357
1611281700000|2021-01-22 02:15:00|3614.02|3612.02|3615.02|3613.02|3616.02|3614.02|3613.02|3611.02|343
1611282000000|2021-01-22 02:20:00|3614.52|3612.52|3615.02|3613.02|3615.02|3613.02|3613.02|3611.02|321
1611282300000|2021-01-22 02:25:00|3614.52|3612.52|3615.02|3613.02|3616.02|3614.02|3614.52|3612.52|252
1611282600000|2021-01-22 02:30:00|3616.02|3614.02|3616.02|3614.02|3616.02|3614.02|3616.02|3614.02|29
1611282900000|2021-01-22 02:35:00|||||||||25
1611283200000|2021-01-22 02:40:00|3617.02|3615.02|3619.02|3617.02|3620.02|3618.02|3617.02|3615.02|534
1611283500000|2021-01-22 02:45:00|3618.02|3616.02|3618.02|3616.02|3618.02|3616.02|3618.02|3616.02|109
1611283800000|2021-01-22 02:50:00|3618.52|3616.52|3617.02|3615.02|3619.02|3617.02|3617.02|3615.02|230
1611284100000|2021-01-22 02:55:00|3616.52|3614.52|3616.02|3614.02|3617.02|3615.02|3615.02|3613.02|134
1611284400000|2021-01-22 03:00:00|3615.52|3613.52|3617.52|3615.52|3618.02|3616.02|3615.52|3613.52|189
1611284700000|2021-01-22 03:05:00|3617.02|3615.02|3616.52|3614.52|3617.02|3615.02|3616.02|3614.02|10
1611285000000|2021-01-22 03:10:00|3616.02|3614.02|3615.02|3613.02|3617.02|3615.02|3615.02|3613.02|15
1611285300000|2021-01-22 03:15:00|3614.52|3612.52|3613.02|3611.02|3615.02|3613.02|3612.02|3610.02|283
1611285600000|2021-01-22 03:20:00|3612.02|3610.02|3614.02|3612.02|3614.02|3612.02|3612.02|3610.02|68
1611285900000|2021-01-22 03:25:00|3613.02|3611.02|3613.02|3611.02|3613.02|3611.02|3613.02|3611.02|139
1611286200000|2021-01-22 03:30:00|3612.52|3610.52|3612.02|3610.02|3613.02|3611.02|3611.02|3609.02|467
1611286500000|2021-01-22 03:35:00|3612.52|3610.52|3612.02|3610.02|3613.02|3611.02|3612.02|3610.02|31
1611286800000|2021-01-22 03:40:00|3612.52|3610.52|3612.02|3610.02|3613.02|3611.02|3612.02|3610.02|45
1611287100000|2021-01-22 03:45:00|3611.52|3609.52|3613.02|3611.02|3613.02|3611.02|3611.02|3609.02|55
1611287400000|2021-01-22 03:50:00|3613.52|3611.52|3614.02|3612.02|3614.02|3612.02|3613.02|3611.02|211
1611287700000|2021-01-22 03:55:00|3615.02|3613.02|3614.02|3612.02|3615.02|3613.02|3614.02|3612.02|47
1611288000000|2021-01-22 04:00:00|3614.52|3612.52|3614.02|3612.02|3615.02|3613.02|3614.02|3612.02|91
1611288300000|2021-01-22 04:05:00|3615.02|3613.02|3615.02|3613.02|3615.02|3613.02|3614.52|3612.52|64
1611288600000|2021-01-22 04:10:00|3615.52|3613.52|3615.02|3613.02|3616.02|3614.02|3614.52|3612.52|17
1611288900000|2021-01-22 04:15:00|3615.52|3613.52|3616.02|3614.02|3616.02|3614.02|3615.52|3613.52|40
1611289200000|2021-01-22 04:20:00|3615.02|3613.02|3616.02|3614.02|3617.02|3615.02|3615.02|3613.02|50
1611289500000|2021-01-22 04:25:00|3617.02|3615.02|3617.02|3615.02|3619.02|3617.02|3617.02|3615.02|68
1611289800000|2021-01-22 04:30:00|3617.52|3615.52|3617.02|3615.02|3617.52|3615.52|3617.02|3615.02|24
1611290100000|2021-01-22 04:35:00|||||||||1
1611290400000|2021-01-22 04:40:00|||||||||4
1611290700000|2021-01-22 04:45:00|3616.02|3614.02|3616.02|3614.02|3616.02|3614.02|3616.02|3614.02|29
1611291000000|2021-01-22 04:50:00|3615.52|3613.52|3614.02|3612.02|3615.52|3613.52|3614.02|3612.02|90
1611291300000|2021-01-22 04:55:00|3615.02|3613.02|3615.02|3613.02|3615.52|3613.52|3615.02|3613.02|13
1611291600000|2021-01-22 05:00:00|3614.52|3612.52|3616.02|3614.02|3617.02|3615.02|3614.52|3612.52|23
1611291900000|2021-01-22 05:05:00|3616.52|3614.52|3616.02|3614.02|3617.02|3615.02|3616.02|3614.02|33
1611292200000|2021-01-22 05:10:00|3616.52|3614.52|3615.02|3613.02|3616.52|3614.52|3615.02|3613.02|40
1611292500000|2021-01-22 05:15:00|3614.52|3612.52|3615.02|3613.02|3615.02|3613.02|3614.02|3612.02|46
1611292800000|2021-01-22 05:20:00|3615.52|3613.52|3616.02|3614.02|3616.02|3614.02|3615.52|3613.52|4
1611293100000|2021-01-22 05:25:00|3615.52|3613.52|3616.02|3614.02|3616.02|3614.02|3615.02|3613.02|47
1611293400000|2021-01-22 05:30:00|3615.52|3613.52|3615.02|3613.02|3616.02|3614.02|3615.02|3613.02|55
1611293700000|2021-01-22 05:35:00|3614.52|3612.52|3615.02|3613.02|3615.02|3613.02|3614.02|3612.02|63
1611294000000|2021-01-22 05:40:00|3614.52|3612.52|3615.02|3613.02|3615.52|3613.52|3614.02|3612.02|34
1611294300000|2021-01-22 05:45:00|3614.52|3612.52|3615.02|3613.02|3615.02|3613.02|3614.02|3612.02|9
1611294600000|2021-01-22 05:50:00|3614.52|3612.52|3613.02|3611.02|3615.02|3613.02|3613.02|3611.02|39
1611294900000|2021-01-22 05:55:00|3612.02|3610.02|3614.02|3612.02|3615.02|3613.02|3612.02|3610.02|366
1611295200000|2021-01-22 06:00:00|3615.02|3613.02|3613.02|3611.02|3615.02|3613.02|3613.02|3611.02|95
1611295500000|2021-01-22 06:05:00|3614.02|3612.02|3614.02|3612.02|3614.52|3612.52|3613.02|3611.02|73
1611295800000|2021-01-22 06:10:00|3613.02|3611.02|3613.02|3611.02|3614.02|3612.02|3613.02|3611.02|33
1611296100000|2021-01-22 06:15:00|3612.02|3610.02|3612.52|3610.52|3613.02|3611.02|3612.02|3610.02|134
1611296400000|2021-01-22 06:20:00|3613.02|3611.02|3614.02|3612.02|3614.02|3612.02|3613.02|3611.02|61
1611296700000|2021-01-22 06:25:00|3614.52|3612.52|3615.52|3613.52|3616.02|3614.02|3614.52|3612.52|76
1611297000000|2021-01-22 06:30:00|3616.02|3614.02|3615.02|3613.02|3616.02|3614.02|3614.02|3612.02|111
1611297300000|2021-01-22 06:35:00|3615.52|3613.52|3615.52|3613.52|3616.02|3614.02|3615.02|3613.02|50
1611297600000|2021-01-22 06:40:00|3615.02|3613.02|3615.02|3613.02|3615.52|3613.52|3615.02|3613.02|56
1611297900000|2021-01-22 06:45:00|3614.02|3612.02|3613.02|3611.02|3614.02|3612.02|3613.02|3611.02|376
1611298200000|2021-01-22 06:50:00|3612.02|3610.02|3613.02|3611.02|3613.02|3611.02|3612.02|3610.02|234
1611298500000|2021-01-22 06:55:00|3612.52|3610.52|3611.02|3609.02|3613.02|3611.02|3611.02|3609.02|532
1611298800000|2021-01-22 07:00:00|3610.77|3609.27|3609.77|3608.27|3613.77|3612.27|3609.77|3608.27|1780
1611299100000|2021-01-22 07:05:00|3608.77|3607.27|3608.77|3607.27|3608.77|3607.27|3608.77|3607.27|520
1611299400000|2021-01-22 07:10:00|3607.77|3606.27|3605.77|3604.27|3607.77|3606.27|3605.27|3603.77|2044
1611299700000|2021-01-22 07:15:00|3606.77|3605.27|3607.77|3606.27|3607.77|3606.27|3605.77|3604.27|368
1611300000000|2021-01-22 07:20:00|3608.27|3606.77|3606.77|3605.27|3608.77|3607.27|3604.77|3603.27|525
1611300300000|2021-01-22 07:25:00|3605.77|3604.27|3604.77|3603.27|3606.77|3605.27|3603.77|3602.27|1718
1611300600000|2021-01-22 07:30:00|3604.27|3602.77|3603.77|3602.27|3604.77|3603.27|3601.77|3600.27|1703
1611300900000|2021-01-22 07:35:00|3604.77|3603.27|3605.77|3604.27|3605.77|3604.27|3602.77|3601.27|1709
1611301200000|2021-01-22 07:40:00|3604.77|3603.27|3604.77|3603.27|3604.77|3603.27|3603.77|3602.27|1380
1611301500000|2021-01-22 07:45:00|3603.77|3602.27|3607.77|3606.27|3607.77|3606.27|3603.77|3602.27|1575
1611301800000|2021-01-22 07:50:00|3606.77|3605.27|3604.77|3603.27|3607.77|3606.27|3603.77|3602.27|2135
1611302100000|2021-01-22 07:55:00|3602.77|3601.27|3605.77|3604.27|3605.77|3604.27|3601.77|3600.27|5586
1611302400000|2021-01-22 08:00:00|3606.77|3605.27|3605.77|3604.27|3607.77|3606.27|3598.77|3597.27|15205
1611302700000|2021-01-22 08:05:00|3604.77|3603.27|3603.77|3602.27|3607.77|3606.27|3602.77|3601.27|10266
1611303000000|2021-01-22 08:10:00|3602.77|3601.27|3598.77|3597.27|3602.77|3601.27|3595.77|3594.27|11550
1611303300000|2021-01-22 08:15:00|3599.77|3598.27|3586.77|3585.27|3599.77|3598.27|3586.77|3585.27|15670
1611303600000|2021-01-22 08:20:00|3587.77|3586.27|3585.77|3584.27|3588.77|3587.27|3582.77|3581.27|17982
1611303900000|2021-01-22 08:25:00|3584.77|3583.27|3585.77|3584.27|3590.77|3589.27|3583.77|3582.27|10387
1611304200000|2021-01-22 08:30:00|3584.77|3583.27|3587.77|3586.27|3589.77|3588.27|3582.77|3581.27|11083
1611304500000|2021-01-22 08:35:00|3587.27|3585.77|3590.77|3589.27|3591.77|3590.27|3585.77|3584.27|7202
1611304800000|2021-01-22 08:40:00|3591.01|3589.51|3592.01|3590.51|3592.01|3590.51|3587.01|3585.51|4623
1611305100000|2021-01-22 08:45:00|3591.01|3589.51|3592.01|3590.51|3594.01|3592.51|3590.01|3588.51|10297
1611305400000|2021-01-22 08:50:00|3591.01|3589.51|3594.01|3592.51|3594.51|3593.01|3589.01|3587.51|8110
1611305700000|2021-01-22 08:55:00|3593.01|3591.51|3600.01|3598.51|3600.01|3598.51|3593.01|3591.51|6504
1611306000000|2021-01-22 09:00:00|3601.01|3599.51|3602.01|3600.51|3603.01|3601.51|3598.01|3596.51|14660
1611306300000|2021-01-22 09:05:00|3602.51|3601.01|3597.01|3595.51|3603.01|3601.51|3597.01|3595.51|7660
1611306600000|2021-01-22 09:10:00|3598.01|3596.51|3596.01|3594.51|3600.01|3598.51|3595.01|3593.51|6929
1611306900000|2021-01-22 09:15:00|3597.01|3595.51|3594.01|3592.51|3598.01|3596.51|3593.01|3591.51|9479
1611307200000|2021-01-22 09:20:00|3593.01|3591.51|3592.01|3590.51|3594.01|3592.51|3590.01|3588.51|5773
1611307500000|2021-01-22 09:25:00|3591.01|3589.51|3590.01|3588.51|3591.01|3589.51|3589.01|3587.51|3923
1611307800000|2021-01-22 09:30:00|3589.01|3587.51|3584.01|3582.51|3590.01|3588.51|3583.01|3581.51|9334
1611308100000|2021-01-22 09:35:00|3583.01|3581.51|3585.01|3583.51|3585.01|3583.51|3581.01|3579.51|9521
1611308400000|2021-01-22 09:40:00|3584.51|3583.01|3578.01|3576.51|3585.01|3583.51|3578.01|3576.51|6384
1611308700000|2021-01-22 09:45:00|3577.01|3575.51|3580.01|3578.51|3582.01|3580.51|3575.01|3573.51|8511
1611309000000|2021-01-22 09:50:00|3579.01|3577.51|3582.01|3580.51|3583.01|3581.51|3579.01|3577.51|15727
1611309300000|2021-01-22 09:55:00|3582.51|3581.01|3581.01|3579.51|3583.01|3581.51|3580.01|3578.51|4144
1611309600000|2021-01-22 10:00:00|3582.01|3580.51|3584.01|3582.51|3584.01|3582.51|3579.01|3577.51|5787
1611309900000|2021-01-22 10:05:00|3583.01|3581.51|3585.01|3583.51|3585.01|3583.51|3583.01|3581.51|3512
1611310200000|2021-01-22 10:10:00|3584.01|3582.51|3584.01|3582.51|3585.01|3583.51|3584.01|3582.51|3509
1611310500000|2021-01-22 10:15:00|3583.01|3581.51|3584.01|3582.51|3585.01|3583.51|3583.01|3581.51|4699
1611310800000|2021-01-22 10:20:00|3585.01|3583.51|3586.01|3584.51|3586.01|3584.51|3585.01|3583.51|5878
1611311100000|2021-01-22 10:25:00|3587.01|3585.51|3591.01|3589.51|3591.01|3589.51|3587.01|3585.51|4731
1611311400000|2021-01-22 10:30:00|3590.01|3588.51|3588.01|3586.51|3590.01|3588.51|3588.01|3586.51|4382
1611311700000|2021-01-22 10:35:00|3589.01|3587.51|3587.01|3585.51|3589.01|3587.51|3587.01|3585.51|1596
1611312000000|2021-01-22 10:40:00|3586.01|3584.51|3584.01|3582.51|3586.01|3584.51|3584.01|3582.51|6253
1611312300000|2021-01-22 10:45:00|3583.01|3581.51|3586.01|3584.51|3588.01|3586.51|3582.01|3580.51|8418
1611312600000|2021-01-22 10:50:00|3585.01|3583.51|3582.01|3580.51|3586.01|3584.51|3581.01|3579.51|10581
1611312900000|2021-01-22 10:55:00|3583.01|3581.51|3580.01|3578.51|3583.01|3581.51|3580.01|3578.51|5355
1611313200000|2021-01-22 11:00:00|3581.01|3579.51|3588.01|3586.51|3588.01|3586.51|3581.01|3579.51|5247
1611313500000|2021-01-22 11:05:00|3587.01|3585.51|3582.01|3580.51|3587.01|3585.51|3582.01|3580.51|2867
1611313800000|2021-01-22 11:10:00|3581.01|3579.51|3579.01|3577.51|3582.01|3580.51|3579.01|3577.51|4385
1611314100000|2021-01-22 11:15:00|3578.01|3576.51|3576.01|3574.51|3579.01|3577.51|3576.01|3574.51|5280
1611314400000|2021-01-22 11:20:00|3577.01|3575.51|3575.01|3573.51|3577.01|3575.51|3574.01|3572.51|9268
1611314700000|2021-01-22 11:25:00|3574.01|3572.51|3578.01|3576.51|3578.01|3576.51|3571.01|3569.51|13452
1611315000000|2021-01-22 11:30:00|3577.01|3575.51|3578.01|3576.51|3578.01|3576.51|3574.01|3572.51|14655
1611315300000|2021-01-22 11:35:00|3577.01|3575.51|3579.01|3577.51|3581.01|3579.51|3577.01|3575.51|5954
1611315600000|2021-01-22 11:40:00|3578.01|3576.51|3580.01|3578.51|3580.01|3578.51|3578.01|3576.51|4324
1611315900000|2021-01-22 11:45:00|3579.01|3577.51|3582.01|3580.51|3582.01|3580.51|3579.01|3577.51|6563
1611316200000|2021-01-22 11:50:00|3581.01|3579.51|3582.01|3580.51|3583.01|3581.51|3581.01|3579.51|3405
1611316500000|2021-01-22 11:55:00|3583.01|3581.51|3582.01|3580.51|3584.01|3582.51|3582.01|3580.51|2785
1611316800000|2021-01-22 12:00:00|3583.01|3581.51|3585.01|3583.51|3585.01|3583.51|3582.01|3580.51|4838
1611317100000|2021-01-22 12:05:00|3584.01|3582.51|3583.01|3581.51|3585.01|3583.51|3583.01|3581.51|3022
1611317400000|2021-01-22 12:10:00|3582.01|3580.51|3584.01|3582.51|3585.01|3583.51|3582.01|3580.51|5540
1611317700000|2021-01-22 12:15:00|3583.01|3581.51|3583.01|3581.51|3583.01|3581.51|3583.01|3581.51|2171
1611318000000|2021-01-22 12:20:00|3584.01|3582.51|3583.01|3581.51|3584.01|3582.51|3583.01|3581.51|1931
1611318300000|2021-01-22 12:25:00|3582.01|3580.51|3583.01|3581.51|3583.01|3581.51|3581.01|3579.51|3318
1611318600000|2021-01-22 12:30:00|3584.01|3582.51|3582.01|3580.51|3585.01|3583.51|3582.01|3580.51|9759
1611318900000|2021-01-22 12:35:00|3583.01|3581.51|3583.01|3581.51|3585.01|3583.51|3582.01|3580.51|2051
1611319200000|2021-01-22 12:40:00|3582.41|3580.91|3584.41|3582.91|3584.41|3582.91|3581.41|3579.91|2344
1611319500000|2021-01-22 12:45:00|3585.41|3583.91|3586.41|3584.91|3586.41|3584.91|3584.41|3582.91|4656
1611319800000|2021-01-22 12:50:00|3587.41|3585.91|3588.41|3586.91|3588.41|3586.91|3587.41|3585.91|4531
1611320100000|2021-01-22 12:55:00|3589.41|3587.91|3588.41|3586.91|3589.41|3587.91|3588.41|3586.91|2369
1611320400000|2021-01-22 13:00:00|3589.41|3587.91|3588.41|3586.91|3589.41|3587.91|3588.41|3586.91|4274
1611320700000|2021-01-22 13:05:00|3587.41|3585.91|3589.41|3587.91|3589.41|3587.91|3587.41|3585.91|3750
1611321000000|2021-01-22 13:10:00|3590.41|3588.91|3588.41|3586.91|3590.41|3588.91|3588.41|3586.91|3059
1611321300000|2021-01-22 13:15:00|3587.41|3585.91|3586.41|3584.91|3588.41|3586.91|3586.41|3584.91|5375
1611321600000|2021-01-22 13:20:00|3587.41|3585.91|3585.41|3583.91|3587.41|3585.91|3585.41|3583.91|3023
1611321900000|2021-01-22 13:25:00|3586.41|3584.91|3587.41|3585.91|3587.41|3585.91|3585.41|3583.91|3102
1611322200000|2021-01-22 13:30:00|3586.41|3584.91|3586.41|3584.91|3587.41|3585.91|3586.41|3584.91|1763
1611322500000|2021-01-22 13:35:00|3586.91|3585.41|3585.41|3583.91|3587.41|3585.91|3585.41|3583.91|2322
1611322800000|2021-01-22 13:40:00|3586.41|3584.91|3590.41|3588.91|3590.41|3588.91|3586.41|3584.91|4673
1611323100000|2021-01-22 13:45:00|3591.41|3589.91|3590.41|3588.91|3591.41|3589.91|3589.41|3587.91|2316
1611323400000|2021-01-22 13:50:00|3591.41|3589.91|3592.41|3590.91|3594.41|3592.91|3591.41|3589.91|6459
1611323700000|2021-01-22 13:55:00|3593.41|3591.91|3591.41|3589.91|3593.41|3591.91|3591.41|3589.91|2860
1611324000000|2021-01-22 14:00:00|3592.41|3590.91|3598.41|3596.91|3598.41|3596.91|3591.41|3589.91|11437
1611324300000|2021-01-22 14:05:00|3597.41|3595.91|3594.41|3592.91|3597.41|3595.91|3594.41|3592.91|5941
1611324600000|2021-01-22 14:10:00|3595.41|3593.91|3594.41|3592.91|3597.41|3595.91|3594.41|3592.91|7698
1611324900000|2021-01-22 14:15:00|3595.41|3593.91|3595.41|3593.91|3595.41|3593.91|3593.41|3591.91|2842
1611325200000|2021-01-22 14:20:00|3596.41|3594.91|3596.41|3594.91|3598.41|3596.91|3595.91|3594.41|5191
1611325500000|2021-01-22 14:25:00|3595.41|3593.91|3598.41|3596.91|3598.41|3596.91|3595.41|3593.91|3322
1611325800000|2021-01-22 14:30:00|3599.41|3597.91|3599.41|3597.91|3601.41|3599.91|3598.41|3596.91|10265
1611326100000|2021-01-22 14:35:00|3600.41|3598.91|3600.41|3598.91|3601.41|3599.91|3598.41|3596.91|11405
1611326400000|2021-01-22 14:40:00|3599.41|3597.91|3598.41|3596.91|3600.41|3598.91|3597.41|3595.91|7044
1611326700000|2021-01-22 14:45:00|3599.41|3597.91|3601.41|3599.91|3604.41|3602.91|3598.41|3596.91|9771
1611327000000|2021-01-22 14:50:00|3602.41|3600.91|3603.41|3601.91|3603.41|3601.91|3601.41|3599.91|5162
1611327300000|2021-01-22 14:55:00|3602.41|3600.91|3602.41|3600.91|3603.41|3601.91|3601.41|3599.91|9898
1611327600000|2021-01-22 15:00:00|3603.41|3601.91|3602.41|3600.91|3605.41|3603.91|3602.41|3600.91|5961
1611327900000|2021-01-22 15:05:00|3603.41|3601.91|3604.41|3602.91|3605.41|3603.91|3603.41|3601.91|6665
1611328200000|2021-01-22 15:10:00|3604.46|3602.96|3602.46|3600.96|3604.46|3602.96|3601.46|3599.96|6100
1611328500000|2021-01-22 15:15:00|3603.46|3601.96|3602.46|3600.96|3603.46|3601.96|3601.46|3599.96|2264
1611328800000|2021-01-22 15:20:00|3601.46|3599.96|3600.46|3598.96|3603.46|3601.96|3600.46|3598.96|4292
1611329100000|2021-01-22 15:25:00|3599.46|3597.96|3598.46|3596.96|3599.46|3597.96|3596.46|3594.96|5469
1611329400000|2021-01-22 15:30:00|3597.46|3595.96|3596.46|3594.96|3601.46|3599.96|3595.46|3593.96|8430
1611329700000|2021-01-22 15:35:00|3597.46|3595.96|3596.46|3594.96|3598.46|3596.96|3595.46|3593.96|14147
1611330000000|2021-01-22 15:40:00|3597.46|3595.96|3600.46|3598.96|3600.46|3598.96|3597.46|3595.96|3391
1611330300000|2021-01-22 15:45:00|3599.46|3597.96|3599.46|3597.96|3601.46|3599.96|3598.46|3596.96|7784
1611330600000|2021-01-22 15:50:00|3600.46|3598.96|3599.46|3597.96|3601.46|3599.96|3599.46|3597.96|4804
1611330900000|2021-01-22 15:55:00|3600.46|3598.96|3600.46|3598.96|3601.46|3599.96|3599.46|3597.96|3944
1611331200000|2021-01-22 16:00:00|3599.46|3597.96|3600.46|3598.96|3601.46|3599.96|3599.46|3597.96|3324
1611331500000|2021-01-22 16:05:00|3601.46|3599.96|3600.46|3598.96|3603.46|3601.96|3600.46|3598.96|8021
1611331800000|2021-01-22 16:10:00|3599.46|3597.96|3599.46|3597.96|3599.46|3597.96|3597.46|3595.96|7712
1611332100000|2021-01-22 16:15:00|3598.46|3596.96|3599.46|3597.96|3600.46|3598.96|3598.46|3596.96|21293
1611332400000|2021-01-22 16:20:00|3600.46|3598.96|3598.46|3596.96|3600.46|3598.96|3598.46|3596.96|9686
1611332700000|2021-01-22 16:25:00|3599.46|3597.96|3598.46|3596.96|3600.46|3598.96|3597.46|3595.96|17944
1611333000000|2021-01-22 16:30:00|3599.46|3597.96|3602.46|3600.96|3602.46|3600.96|3597.46|3595.96|58733
1611333300000|2021-01-22 16:35:00|3603.46|3601.96|3604.46|3602.96|3604.46|3602.96|3601.46|3599.96|25132
1611333600000|2021-01-22 16:40:00|3603.46|3601.96|3604.46|3602.96|3604.46|3602.96|3603.46|3601.96|7081
1611333900000|2021-01-22 16:45:00|3603.46|3601.96|3605.46|3603.96|3605.46|3603.96|3603.46|3601.96|5175
1611334200000|2021-01-22 16:50:00|3606.46|3604.96|3607.46|3605.96|3607.46|3605.96|3606.46|3604.96|5929
1611334500000|2021-01-22 16:55:00|3608.46|3606.96|3609.46|3607.96|3609.46|3607.96|3608.46|3606.96|6137
1611334800000|2021-01-22 17:00:00|3610.46|3608.96|3609.46|3607.96|3611.46|3609.96|3609.46|3607.96|9845
1611335100000|2021-01-22 17:05:00|3608.46|3606.96|3608.46|3606.96|3609.46|3607.96|3607.46|3605.96|3939
1611335400000|2021-01-22 17:10:00|3609.46|3607.96|3608.46|3606.96|3609.46|3607.96|3608.46|3606.96|2162
1611335700000|2021-01-22 17:15:00|3609.46|3607.96|3609.46|3607.96|3610.46|3608.96|3608.46|3606.96|7800
1611336000000|2021-01-22 17:20:00|3608.46|3606.96|3607.46|3605.96|3608.46|3606.96|3607.46|3605.96|11519
1611336300000|2021-01-22 17:25:00|3608.46|3606.96|3607.46|3605.96|3608.46|3606.96|3607.46|3605.96|792
1611336600000|2021-01-22 17:30:00|3608.46|3606.96|3606.46|3604.96|3608.46|3606.96|3606.46|3604.96|910
1611336900000|2021-01-22 17:35:00|3607.46|3605.96|3606.46|3604.96|3607.46|3605.96|3606.46|3604.96|1215
1611337200000|2021-01-22 17:40:00|3605.46|3603.96|3607.46|3605.96|3608.46|3606.96|3605.46|3603.96|1466
1611337500000|2021-01-22 17:45:00|3606.46|3604.96|3607.46|3605.96|3607.46|3605.96|3606.46|3604.96|764
1611337800000|2021-01-22 17:50:00|3606.46|3604.96|3606.46|3604.96|3606.46|3604.96|3606.46|3604.96|1125
1611338100000|2021-01-22 17:55:00|3605.46|3603.96|3605.46|3603.96|3606.46|3604.96|3605.46|3603.96|1300
1611338400000|2021-01-22 18:00:00|3606.46|3604.96|3605.46|3603.96|3606.46|3604.96|3605.46|3603.96|611
1611338700000|2021-01-22 18:05:00|3604.46|3602.96|3603.46|3601.96|3605.46|3603.96|3603.46|3601.96|1492
1611339000000|2021-01-22 18:10:00|3602.46|3600.96|3604.46|3602.96|3604.46|3602.96|3602.46|3600.96|457
1611339300000|2021-01-22 18:15:00|3605.46|3603.96|3605.46|3603.96|3605.46|3603.96|3604.46|3602.96|1240
1611339600000|2021-01-22 18:20:00|3605.96|3604.46|3607.46|3605.96|3607.46|3605.96|3605.46|3603.96|564
1611339900000|2021-01-22 18:25:00|3606.46|3604.96|3607.46|3605.96|3607.46|3605.96|3606.46|3604.96|139
1611340200000|2021-01-22 18:30:00|3606.46|3604.96|3609.46|3607.96|3609.46|3607.96|3606.46|3604.96|750
1611340500000|2021-01-22 18:35:00|3610.46|3608.96|3610.46|3608.96|3610.46|3608.96|3609.46|3607.96|562
1611340800000|2021-01-22 18:40:00|3611.46|3609.96|3610.46|3608.96|3611.46|3609.96|3610.46|3608.96|1429
1611341100000|2021-01-22 18:45:00|3609.46|3607.96|3609.46|3607.96|3610.46|3608.96|3609.46|3607.96|417
1611341400000|2021-01-22 18:50:00|||||||||19
1611341700000|2021-01-22 18:55:00|3609.96|3608.46|3608.46|3606.96|3610.46|3608.96|3608.46|3606.96|954
1611342000000|2021-01-22 19:00:00|3607.46|3605.96|3609.46|3607.96|3609.46|3607.96|3607.46|3605.96|907
1611342300000|2021-01-22 19:05:00|3608.96|3607.46|3609.46|3607.96|3609.46|3607.96|3608.46|3606.96|411
1611342600000|2021-01-22 19:10:00|3608.46|3606.96|3609.46|3607.96|3609.46|3607.96|3608.46|3606.96|371
1611342900000|2021-01-22 19:15:00|3608.46|3606.96|3608.46|3606.96|3609.46|3607.96|3607.46|3605.96|2607
1611343200000|2021-01-22 19:20:00|3608.96|3607.46|3607.46|3605.96|3609.46|3607.96|3607.46|3605.96|3683
1611343500000|2021-01-22 19:25:00|3606.46|3604.96|3604.46|3602.96|3606.96|3605.46|3604.46|3602.96|3686
1611343800000|2021-01-22 19:30:00|3605.46|3603.96|3604.46|3602.96|3605.46|3603.96|3603.46|3601.96|3172
1611344100000|2021-01-22 19:35:00|3603.46|3601.96|3604.46|3602.96|3604.46|3602.96|3603.46|3601.96|535
1611344400000|2021-01-22 19:40:00|3605.46|3603.96|3602.46|3600.96|3605.46|3603.96|3602.46|3600.96|1756
1611344700000|2021-01-22 19:45:00|3603.46|3601.96|3602.46|3600.96|3603.46|3601.96|3602.46|3600.96|2246
1611345000000|2021-01-22 19:50:00|3603.46|3601.96|3602.46|3600.96|3603.46|3601.96|3602.46|3600.96|1081
1611345300000|2021-01-22 19:55:00|3603.46|3601.96|3603.46|3601.96|3603.46|3601.96|3602.46|3600.96|1330
1611345600000|2021-01-22 20:00:00|3604.46|3602.96|3602.46|3600.96|3604.46|3602.96|3602.46|3600.96|1169
1611345900000|2021-01-22 20:05:00|3601.46|3599.96|3601.46|3599.96|3602.46|3600.96|3601.46|3599.96|1145
1611346200000|2021-01-22 20:10:00|3600.46|3598.96|3599.46|3597.96|3601.46|3599.96|3599.46|3597.96|3270
1611346500000|2021-01-22 20:15:00|3600.46|3598.96|3597.46|3595.96|3601.46|3599.96|3597.46|3595.96|3180
1611346800000|2021-01-22 20:20:00|3598.46|3596.96|3599.46|3597.96|3599.46|3597.96|3597.46|3595.96|2104
1611347100000|2021-01-22 20:25:00|3600.46|3598.96|3602.46|3600.96|3602.46|3600.96|3600.46|3598.96|509
1611347400000|2021-01-22 20:30:00|3601.46|3599.96|3600.46|3598.96|3601.46|3599.96|3600.46|3598.96|798
1611347700000|2021-01-22 20:35:00|3601.46|3599.96|3603.46|3601.96|3603.46|3601.96|3601.46|3599.96|960
1611348000000|2021-01-22 20:40:00|3604.46|3602.96|3604.46|3602.96|3604.46|3602.96|3603.46|3601.96|553
1611348300000|2021-01-22 20:45:00|3603.46|3601.96|3603.46|3601.96|3604.46|3602.96|3602.46|3600.96|1119
1611348600000|2021-01-22 20:50:00|3604.46|3602.96|3605.46|3603.96|3605.46|3603.96|3604.46|3602.96|1458
1611348900000|2021-01-22 20:55:00|3604.46|3602.96|3600.96|3599.46|3605.46|3603.96|3600.46|3598.96|4089
1611349200000|2021-01-22 21:00:00|3601.91|3598.91|3602.61|3599.61|3603.21|3600.21|3600.51|3597.51|747
1611349500000|2021-01-22 21:05:00|3602.81|3599.81|3601.71|3598.71|3603.01|3600.01|3601.71|3598.71|0
1611349800000|2021-01-22 21:10:00|3601.91|3598.91|3603.01|3600.01|3604.51|3601.51|3601.71|3598.71|0
1611350100000|2021-01-22 21:15:00|3603.21|3600.21|3602.61|3599.61|3603.51|3600.51|3602.61|3599.61|0
1611350400000|2021-01-22 21:20:00|3602.81|3599.81|3602.51|3599.51|3602.91|3599.91|3602.31|3599.31|0
1611350700000|2021-01-22 21:25:00|3602.61|3599.61|3602.61|3599.61|3602.71|3599.71|3602.51|3599.51|0
1611351000000|2021-01-22 21:30:00|3602.71|3599.71|3603.31|3600.31|3603.51|3600.51|3602.51|3599.51|0
1611351300000|2021-01-22 21:35:00|3603.11|3600.11|3601.81|3598.81|3603.31|3600.31|3601.61|3598.61|0
1611351600000|2021-01-22 21:40:00|3601.61|3598.61|3601.01|3598.01|3602.21|3599.21|3601.01|3598.01|0
1611351900000|2021-01-22 21:45:00|3601.21|3598.21|3601.61|3598.61|3602.01|3599.01|3600.81|3597.81|0
1611352200000|2021-01-22 21:50:00|3601.81|3598.81|3601.41|3598.41|3602.01|3599.01|3601.21|3598.21|0
1611352500000|2021-01-22 21:55:00|3601.61|3598.61|3600.11|3597.11|3601.61|3598.61|3599.91|3596.91|0
1611529200000|2021-01-24 23:00:00|3607.31|3604.31|3607.41|3604.41|3607.61|3604.61|3605.81|3602.81|0
1611529500000|2021-01-24 23:05:00|3607.61|3604.61|3608.71|3605.71|3609.01|3606.01|3607.01|3604.01|0
1611529800000|2021-01-24 23:10:00|3608.61|3605.61|3608.91|3605.91|3609.31|3606.31|3607.41|3604.41|0
1611530100000|2021-01-24 23:15:00|3609.11|3606.11|3608.81|3605.81|3609.11|3606.11|3607.81|3604.81|0
1611530400000|2021-01-24 23:20:00|3608.71|3605.71|3609.91|3606.91|3610.61|3607.61|3608.71|3605.71|0
1611530700000|2021-01-24 23:25:00|3610.21|3607.21|3610.41|3607.41|3612.11|3609.11|3610.21|3607.21|0
1611531000000|2021-01-24 23:30:00|3610.81|3607.81|3610.61|3607.61|3611.01|3608.01|3610.21|3607.21|0
1611531300000|2021-01-24 23:35:00|3610.51|3607.51|3610.41|3607.41|3610.61|3607.61|3609.91|3606.91|0
1611531600000|2021-01-24 23:40:00|3610.31|3607.31|3610.41|3607.41|3611.01|3608.01|3610.21|3607.21|0
1611531900000|2021-01-24 23:45:00|3610.61|3607.61|3610.21|3607.21|3611.01|3608.01|3610.21|3607.21|0
1611532200000|2021-01-24 23:50:00|3609.91|3606.91|3609.71|3606.71|3609.91|3606.91|3609.31|3606.31|0
1611532500000|2021-01-24 23:55:00|3609.51|3606.51|3609.51|3606.51|3609.81|3606.81|3609.31|3606.31|0
1611532800000|2021-01-25 00:00:00|3609.41|3606.41|3608.31|3605.31|3609.91|3606.91|3608.31|3605.31|0
1611533100000|2021-01-25 00:05:00|3608.41|3605.41|3608.01|3605.01|3608.71|3605.71|3606.81|3603.81|0
1611533400000|2021-01-25 00:10:00|3607.81|3604.81|3609.51|3606.51|3609.71|3606.71|3606.51|3603.51|0
1611533700000|2021-01-25 00:15:00|3609.11|3606.11|3602.21|3600.21|3609.71|3606.71|3601.71|3599.71|790
1611534000000|2021-01-25 00:20:00|3602.71|3600.71|3599.71|3597.71|3603.71|3601.71|3599.71|3597.71|945
1611534300000|2021-01-25 00:25:00|3600.21|3598.21|3605.21|3603.21|3605.71|3603.71|3599.71|3597.71|335
1611534600000|2021-01-25 00:30:00|3604.71|3602.71|3606.21|3604.21|3607.71|3605.71|3604.71|3602.71|94
1611534900000|2021-01-25 00:35:00|3606.71|3604.71|3603.71|3601.71|3607.21|3605.21|3603.71|3601.71|135
1611535200000|2021-01-25 00:40:00|3604.71|3602.71|3606.21|3604.21|3606.21|3604.21|3603.71|3601.71|39
1611535500000|2021-01-25 00:45:00|3606.71|3604.71|3606.71|3604.71|3607.71|3605.71|3605.71|3603.71|122
1611535800000|2021-01-25 00:50:00|3607.21|3605.21|3608.71|3606.71|3608.71|3606.71|3606.71|3604.71|256
1611536100000|2021-01-25 00:55:00|3609.71|3607.71|3609.21|3607.21|3609.71|3607.71|3607.71|3605.71|211
1611536400000|2021-01-25 01:00:00|3608.71|3606.71|3607.71|3605.71|3609.71|3607.71|3607.71|3605.71|250
1611536700000|2021-01-25 01:05:00|3608.71|3606.71|3609.71|3607.71|3610.71|3608.71|3608.71|3606.71|138
1611537000000|2021-01-25 01:10:00|3610.21|3608.21|3608.71|3606.71|3610.21|3608.21|3608.71|3606.71|176
1611537300000|2021-01-25 01:15:00|3609.21|3607.21|3610.21|3608.21|3611.71|3609.71|3609.21|3607.21|271
1611537600000|2021-01-25 01:20:00|3609.71|3607.71|3610.71|3608.71|3610.71|3608.71|3608.71|3606.71|75
1611537900000|2021-01-25 01:25:00|3611.71|3609.71|3610.21|3608.21|3611.71|3609.71|3609.71|3607.71|158
1611538200000|2021-01-25 01:30:00|3609.71|3607.71|3611.71|3609.71|3612.71|3610.71|3609.71|3607.71|249
1611538500000|2021-01-25 01:35:00|3610.71|3608.71|3609.71|3607.71|3610.71|3608.71|3608.21|3606.21|475
1611538800000|2021-01-25 01:40:00|3609.21|3607.21|3609.71|3607.71|3610.71|3608.71|3608.71|3606.71|36
1611539100000|2021-01-25 01:45:00|3610.21|3608.21|3610.71|3608.71|3611.71|3609.71|3609.71|3607.71|45
1611539400000|2021-01-25 01:50:00|3610.21|3608.21|3609.21|3607.21|3610.71|3608.71|3608.21|3606.21|84
1611539700000|2021-01-25 01:55:00|3608.71|3606.71|3607.71|3605.71|3609.21|3607.21|3607.71|3605.71|47
1611540000000|2021-01-25 02:00:00|3608.21|3606.21|3607.71|3605.71|3608.71|3606.71|3607.71|3605.71|524
1611540300000|2021-01-25 02:05:00|3608.21|3606.21|3608.71|3606.71|3608.71|3606.71|3607.71|3605.71|110
1611540600000|2021-01-25 02:10:00|3609.21|3607.21|3607.71|3605.71|3609.21|3607.21|3607.71|3605.71|137
1611540900000|2021-01-25 02:15:00|3608.21|3606.21|3610.71|3608.71|3611.71|3609.71|3607.71|3605.71|83
1611541200000|2021-01-25 02:20:00|3611.71|3609.71|3611.71|3609.71|3611.71|3609.71|3610.71|3608.71|48
1611541500000|2021-01-25 02:25:00|3610.71|3608.71|3611.71|3609.71|3611.71|3609.71|3610.71|3608.71|51
1611541800000|2021-01-25 02:30:00|3612.21|3610.21|3611.71|3609.71|3612.71|3610.71|3611.71|3609.71|67
1611542100000|2021-01-25 02:35:00|3612.21|3610.21|3614.71|3612.71|3614.71|3612.71|3611.71|3609.71|291
1611542400000|2021-01-25 02:40:00|3615.71|3613.71|3614.71|3612.71|3615.71|3613.71|3613.71|3611.71|232
1611542700000|2021-01-25 02:45:00|3615.21|3613.21|3613.71|3611.71|3615.21|3613.21|3612.71|3610.71|36
1611543000000|2021-01-25 02:50:00|3614.21|3612.21|3613.71|3611.71|3614.71|3612.71|3613.71|3611.71|36
1611543300000|2021-01-25 02:55:00|3612.71|3610.71|3613.71|3611.71|3613.71|3611.71|3612.71|3610.71|14
1611543600000|2021-01-25 03:00:00|3614.21|3612.21|3613.71|3611.71|3614.21|3612.21|3612.71|3610.71|25
1611543900000|2021-01-25 03:05:00|3613.21|3611.21|3612.21|3610.21|3613.21|3611.21|3611.71|3609.71|42
1611544200000|2021-01-25 03:10:00|3612.71|3610.71|3611.71|3609.71|3612.71|3610.71|3611.71|3609.71|3
1611544500000|2021-01-25 03:15:00|3612.21|3610.21|3612.71|3610.71|3612.71|3610.71|3611.71|3609.71|4
1611544800000|2021-01-25 03:20:00|3613.21|3611.21|3613.71|3611.71|3613.71|3611.71|3612.71|3610.71|1
1611545100000|2021-01-25 03:25:00|3613.21|3611.21|3612.71|3610.71|3613.71|3611.71|3612.71|3610.71|54
1611545400000|2021-01-25 03:30:00|3613.71|3611.71|3611.71|3609.71|3613.71|3611.71|3611.71|3609.71|140
1611545700000|2021-01-25 03:35:00|3611.21|3609.21|3610.71|3608.71|3611.71|3609.71|3610.71|3608.71|60
1611546000000|2021-01-25 03:40:00|3611.21|3609.21|3611.71|3609.71|3611.71|3609.71|3610.71|3608.71|105
1611546300000|2021-01-25 03:45:00|3612.21|3610.21|3611.71|3609.71|3612.21|3610.21|3611.71|3609.71|36
1611546600000|2021-01-25 03:50:00|3612.21|3610.21|3611.71|3609.71|3612.21|3610.21|3611.71|3609.71|19
1611546900000|2021-01-25 03:55:00|3612.21|3610.21|3611.71|3609.71|3612.71|3610.71|3611.71|3609.71|20
1611547200000|2021-01-25 04:00:00|3610.71|3608.71|3610.21|3608.21|3610.71|3608.71|3609.71|3607.71|122
1611547500000|2021-01-25 04:05:00|3609.71|3607.71|3610.71|3608.71|3610.71|3608.71|3609.71|3607.71|10
1611547800000|2021-01-25 04:10:00|3610.21|3608.21|3610.71|3608.71|3610.71|3608.71|3610.21|3608.21|12
1611548100000|2021-01-25 04:15:00|3610.21|3608.21|3609.71|3607.71|3610.71|3608.71|3609.71|3607.71|29
1611548400000|2021-01-25 04:20:00|||||||||3
1611548700000|2021-01-25 04:25:00|||||||||14
1611549000000|2021-01-25 04:30:00|3610.71|3608.71|3611.71|3609.71|3611.71|3609.71|3610.71|3608.71|162
1611549300000|2021-01-25 04:35:00|3610.71|3608.71|3611.21|3609.21|3611.21|3609.21|3610.71|3608.71|20
1611549600000|2021-01-25 04:40:00|3610.71|3608.71|3611.21|3609.21|3611.71|3609.71|3610.71|3608.71|41
1611549900000|2021-01-25 04:45:00|3610.71|3608.71|3610.71|3608.71|3611.71|3609.71|3610.71|3608.71|16
1611550200000|2021-01-25 04:50:00|3611.21|3609.21|3610.71|3608.71|3611.71|3609.71|3610.71|3608.71|5
1611550500000|2021-01-25 04:55:00|3610.21|3608.21|3610.71|3608.71|3610.71|3608.71|3609.71|3607.71|39
1611550800000|2021-01-25 05:00:00|3611.21|3609.21|3611.71|3609.71|3611.71|3609.71|3610.71|3608.71|40
1611551100000|2021-01-25 05:05:00|3612.21|3610.21|3612.21|3610.21|3612.71|3610.71|3611.71|3609.71|135
1611551400000|2021-01-25 05:10:00|3611.71|3609.71|3611.71|3609.71|3612.71|3610.71|3611.71|3609.71|130
1611551700000|2021-01-25 05:15:00|3612.71|3610.71|3612.71|3610.71|3612.71|3610.71|3611.71|3609.71|21
1611552000000|2021-01-25 05:20:00|3611.71|3609.71|3612.21|3610.21|3612.71|3610.71|3611.71|3609.71|36
1611552300000|2021-01-25 05:25:00|3612.71|3610.71|3612.21|3610.21|3612.71|3610.71|3611.71|3609.71|18
1611552600000|2021-01-25 05:30:00|3612.71|3610.71|3611.71|3609.71|3612.71|3610.71|3611.71|3609.71|2
1611552900000|2021-01-25 05:35:00|3612.21|3610.21|3611.21|3609.21|3612.21|3610.21|3610.71|3608.71|14
1611553200000|2021-01-25 05:40:00|3610.71|3608.71|3611.71|3609.71|3612.21|3610.21|3610.71|3608.71|25
1611553500000|2021-01-25 05:45:00|3611.21|3609.21|3611.71|3609.71|3611.71|3609.71|3609.71|3607.71|78
1611553800000|2021-01-25 05:50:00|3611.21|3609.21|3610.71|3608.71|3611.71|3609.71|3610.21|3608.21|23
1611554100000|2021-01-25 05:55:00|3611.21|3609.21|3612.71|3610.71|3612.71|3610.71|3610.71|3608.71|198
1611554400000|2021-01-25 06:00:00|3612.21|3610.21|3612.71|3610.71|3613.71|3611.71|3611.71|3609.71|379
1611554700000|2021-01-25 06:05:00|3613.21|3611.21|3613.21|3611.21|3613.71|3611.71|3612.71|3610.71|243
1611555000000|2021-01-25 06:10:00|3613.71|3611.71|3613.21|3611.21|3613.71|3611.71|3612.71|3610.71|3
1611555300000|2021-01-25 06:15:00|3613.71|3611.71|3612.21|3610.21|3613.71|3611.71|3611.71|3609.71|328
1611555600000|2021-01-25 06:20:00|3611.71|3609.71|3611.71|3609.71|3612.71|3610.71|3611.71|3609.71|371
1611555900000|2021-01-25 06:25:00|3610.71|3608.71|3610.71|3608.71|3610.71|3608.71|3609.71|3607.71|203
1611556200000|2021-01-25 06:30:00|3611.71|3609.71|3612.71|3610.71|3612.71|3610.71|3611.71|3609.71|511
1611556500000|2021-01-25 06:35:00|3613.21|3611.21|3614.71|3612.71|3614.71|3612.71|3612.71|3610.71|406
1611556800000|2021-01-25 06:40:00|3614.21|3612.21|3616.71|3614.71|3617.71|3615.71|3613.71|3611.71|1178
1611557100000|2021-01-25 06:45:00|3617.71|3615.71|3617.71|3615.71|3618.71|3616.71|3617.71|3615.71|328
1611557400000|2021-01-25 06:50:00|3616.71|3614.71|3616.71|3614.71|3617.71|3615.71|3616.71|3614.71|360
1611557700000|2021-01-25 06:55:00|3617.71|3615.71|3615.71|3613.71|3617.71|3615.71|3614.71|3612.71|663
1611558000000|2021-01-25 07:00:00|3615.46|3613.96|3617.46|3615.96|3618.46|3616.96|3615.46|3613.96|2478
1611558300000|2021-01-25 07:05:00|3616.96|3615.46|3616.46|3614.96|3617.46|3615.96|3614.46|3612.96|1458
1611558600000|2021-01-25 07:10:00|3615.46|3613.96|3615.46|3613.96|3615.46|3613.96|3614.46|3612.96|1104
1611558900000|2021-01-25 07:15:00|3616.46|3614.96|3616.46|3614.96|3617.46|3615.96|3615.46|3613.96|541
1611559200000|2021-01-25 07:20:00|3615.46|3613.96|3619.46|3617.96|3619.46|3617.96|3615.46|3613.96|2992
1611559500000|2021-01-25 07:25:00|3620.46|3618.96|3620.46|3618.96|3621.46|3619.96|3620.46|3618.96|2233
1611559800000|2021-01-25 07:30:00|3621.46|3619.96|3619.46|3617.96|3621.46|3619.96|3619.46|3617.96|1171
1611560100000|2021-01-25 07:35:00|3620.46|3618.96|3618.46|3616.96|3620.46|3618.96|3618.46|3616.96|580
1611560400000|2021-01-25 07:40:00|3617.46|3615.96|3619.46|3617.96|3619.46|3617.96|3616.46|3614.96|1280
1611560700000|2021-01-25 07:45:00|3618.46|3616.96|3618.46|3616.96|3620.46|3618.96|3618.46|3616.96|1080
1611561000000|2021-01-25 07:50:00|3617.46|3615.96|3621.46|3619.96|3621.46|3619.96|3617.46|3615.96|1447
1611561300000|2021-01-25 07:55:00|3620.46|3618.96|3624.46|3622.96|3625.46|3623.96|3620.46|3618.96|4308
1611561600000|2021-01-25 08:00:00|3623.46|3621.96|3619.46|3617.96|3624.46|3622.96|3619.46|3617.96|12442
1611561900000|2021-01-25 08:05:00|3620.46|3618.96|3614.46|3612.96|3622.46|3620.96|3612.46|3610.96|9719
1611562200000|2021-01-25 08:10:00|3613.46|3611.96|3609.46|3607.96|3615.46|3613.96|3608.46|3606.96|9687
1611562500000|2021-01-25 08:15:00|3610.46|3608.96|3608.46|3606.96|3613.46|3611.96|3608.46|3606.96|5677
1611562800000|2021-01-25 08:20:00|3607.46|3605.96|3607.46|3605.96|3609.46|3607.96|3605.46|3603.96|9105
1611563100000|2021-01-25 08:25:00|3606.46|3604.96|3607.46|3605.96|3608.46|3606.96|3601.46|3599.96|9553
1611563400000|2021-01-25 08:30:00|3608.46|3606.96|3613.46|3611.96|3613.46|3611.96|3608.46|3606.96|4674
1611563700000|2021-01-25 08:35:00|3614.46|3612.96|3613.46|3611.96|3616.46|3614.96|3611.46|3609.96|8522
1611564000000|2021-01-25 08:40:00|3613.52|3612.02|3611.52|3610.02|3614.52|3613.02|3609.52|3608.02|5237
1611564300000|2021-01-25 08:45:00|3610.52|3609.02|3611.52|3610.02|3612.52|3611.02|3607.52|3606.02|5173
1611564600000|2021-01-25 08:50:00|3612.52|3611.02|3607.52|3606.02|3613.52|3612.02|3606.52|3605.02|3863
1611564900000|2021-01-25 08:55:00|3606.52|3605.02|3610.52|3609.02|3610.52|3609.02|3606.52|3605.02|2264
1611565200000|2021-01-25 09:00:00|3609.52|3608.02|3606.52|3605.02|3610.52|3609.02|3605.52|3604.02|3055
1611565500000|2021-01-25 09:05:00|3607.52|3606.02|3609.52|3608.02|3610.52|3609.02|3607.52|3606.02|3078
1611565800000|2021-01-25 09:10:00|3610.52|3609.02|3609.52|3608.02|3610.52|3609.02|3607.52|3606.02|3233
1611566100000|2021-01-25 09:15:00|3608.52|3607.02|3603.52|3602.02|3609.52|3608.02|3603.52|3602.02|3021
1611566400000|2021-01-25 09:20:00|3604.52|3603.02|3602.52|3601.02|3604.52|3603.02|3602.52|3601.02|4382
1611566700000|2021-01-25 09:25:00|3603.52|3602.02|3606.52|3605.02|3606.52|3605.02|3602.52|3601.02|2595
1611567000000|2021-01-25 09:30:00|3605.52|3604.02|3606.52|3605.02|3606.52|3605.02|3604.52|3603.02|1868
1611567300000|2021-01-25 09:35:00|3605.52|3604.02|3604.52|3603.02|3607.52|3606.02|3604.52|3603.02|2973
1611567600000|2021-01-25 09:40:00|3605.52|3604.02|3603.52|3602.02|3605.52|3604.02|3602.52|3601.02|2587
1611567900000|2021-01-25 09:45:00|3602.52|3601.02|3598.52|3597.02|3602.52|3601.02|3597.52|3596.02|7393
1611568200000|2021-01-25 09:50:00|3597.52|3596.02|3600.52|3599.02|3601.52|3600.02|3597.52|3596.02|2627
1611568500000|2021-01-25 09:55:00|3601.52|3600.02|3599.52|3598.02|3601.52|3600.02|3599.52|3598.02|4526
1611568800000|2021-01-25 10:00:00|3598.52|3597.02|3599.52|3598.02|3600.52|3599.02|3597.52|3596.02|5246
1611569100000|2021-01-25 10:05:00|3598.52|3597.02|3597.52|3596.02|3599.52|3598.02|3595.52|3594.02|5215
1611569400000|2021-01-25 10:10:00|3596.52|3595.02|3593.52|3592.02|3597.52|3596.02|3593.52|3592.02|3910
1611569700000|2021-01-25 10:15:00|3592.52|3591.02|3595.52|3594.02|3596.52|3595.02|3592.52|3591.02|3137
1611570000000|2021-01-25 10:20:00|3596.52|3595.02|3595.52|3594.02|3597.52|3596.02|3595.52|3594.02|4316
1611570300000|2021-01-25 10:25:00|3596.52|3595.02|3598.52|3597.02|3599.52|3598.02|3596.52|3595.02|2981
1611570600000|2021-01-25 10:30:00|3597.52|3596.02|3597.52|3596.02|3598.52|3597.02|3597.52|3596.02|3398
1611570900000|2021-01-25 10:35:00|3598.52|3597.02|3599.52|3598.02|3599.52|3598.02|3598.52|3597.02|815
1611571200000|2021-01-25 10:40:00|3600.52|3599.02|3598.52|3597.02|3600.52|3599.02|3597.52|3596.02|4266
1611571500000|2021-01-25 10:45:00|3597.52|3596.02|3597.52|3596.02|3598.52|3597.02|3595.52|3594.02|5061
1611571800000|2021-01-25 10:50:00|3596.52|3595.02|3597.52|3596.02|3598.52|3597.02|3596.52|3595.02|5076
1611572100000|2021-01-25 10:55:00|3598.52|3597.02|3599.52|3598.02|3599.52|3598.02|3598.52|3597.02|2408
1611572400000|2021-01-25 11:00:00|3598.52|3597.02|3599.52|3598.02|3599.52|3598.02|3596.52|3595.02|2220
1611572700000|2021-01-25 11:05:00|3600.52|3599.02|3601.52|3600.02|3601.52|3600.02|3599.52|3598.02|2653
1611573000000|2021-01-25 11:10:00|3600.52|3599.02|3599.52|3598.02|3600.52|3599.02|3599.52|3598.02|936
1611573300000|2021-01-25 11:15:00|3598.52|3597.02|3599.52|3598.02|3600.52|3599.02|3598.52|3597.02|1680
1611573600000|2021-01-25 11:20:00|3598.52|3597.02|3599.52|3598.02|3599.52|3598.02|3598.52|3597.02|1245
1611573900000|2021-01-25 11:25:00|3598.52|3597.02|3597.52|3596.02|3598.52|3597.02|3597.52|3596.02|1591
1611574200000|2021-01-25 11:30:00|3598.52|3597.02|3600.52|3599.02|3600.52|3599.02|3598.52|3597.02|7600
1611574500000|2021-01-25 11:35:00|3599.52|3598.02|3600.52|3599.02|3600.52|3599.02|3599.52|3598.02|2051
1611574800000|2021-01-25 11:40:00|3599.52|3598.02|3600.52|3599.02|3600.52|3599.02|3599.52|3598.02|1504
1611575100000|2021-01-25 11:45:00|3597.52|3596.02|3594.52|3593.02|3597.52|3596.02|3588.52|3587.02|23429
1611575400000|2021-01-25 11:50:00|3595.52|3594.02|3592.52|3591.02|3595.52|3594.02|3592.52|3591.02|2700
1611575700000|2021-01-25 11:55:00|3591.52|3590.02|3587.52|3586.02|3591.52|3590.02|3583.52|3582.02|11192
1611576000000|2021-01-25 12:00:00|3588.02|3586.52|3582.52|3581.02|3588.52|3587.02|3580.52|3579.02|7704
1611576300000|2021-01-25 12:05:00|3581.52|3580.02|3581.52|3580.02|3583.52|3582.02|3580.52|3579.02|4854
1611576600000|2021-01-25 12:10:00|3580.52|3579.02|3585.52|3584.02|3585.52|3584.02|3578.52|3577.02|10690
1611576900000|2021-01-25 12:15:00|3584.52|3583.02|3584.52|3583.02|3585.52|3584.02|3583.52|3582.02|4860
1611577200000|2021-01-25 12:20:00|3583.52|3582.02|3580.52|3579.02|3584.52|3583.02|3580.52|3579.02|3549
1611577500000|2021-01-25 12:25:00|3579.52|3578.02|3577.52|3576.02|3579.52|3578.02|3575.52|3574.02|9993
1611577800000|2021-01-25 12:30:00|3576.52|3575.02|3571.52|3570.02|3577.52|3576.02|3570.52|3569.02|8735
1611578100000|2021-01-25 12:35:00|3572.52|3571.02|3569.52|3568.02|3572.52|3571.02|3567.52|3566.02|9802
1611578400000|2021-01-25 12:40:00|3570.52|3569.02|3567.52|3566.02|3570.52|3569.02|3566.52|3565.02|6033
1611578700000|2021-01-25 12:45:00|3566.52|3565.02|3567.52|3566.02|3569.52|3568.02|3565.52|3564.02|8471
1611579000000|2021-01-25 12:50:00|3566.52|3565.02|3557.52|3556.02|3566.52|3565.02|3554.52|3553.02|19080
1611579300000|2021-01-25 12:55:00|3556.52|3555.02|3558.52|3557.02|3559.52|3558.02|3554.52|3553.02|19196
1611579600000|2021-01-25 13:00:00|3557.52|3556.02|3561.52|3560.02|3563.52|3562.02|3554.52|3553.02|22259
1611579900000|2021-01-25 13:05:00|3560.52|3559.02|3556.52|3555.02|3561.52|3560.02|3554.52|3553.02|12918
1611580200000|2021-01-25 13:10:00|3555.52|3554.02|3557.52|3556.02|3557.52|3556.02|3552.52|3551.02|9213
1611580500000|2021-01-25 13:15:00|3558.52|3557.02|3555.52|3554.02|3560.52|3559.02|3554.52|3553.02|8908
1611580800000|2021-01-25 13:20:00|3554.52|3553.02|3551.52|3550.02|3555.52|3554.02|3547.52|3546.02|9882
1611581100000|2021-01-25 13:25:00|3552.52|3551.02|3552.52|3551.02|3556.52|3555.02|3551.52|3550.02|11514
1611581400000|2021-01-25 13:30:00|3551.52|3550.02|3546.52|3545.02|3553.52|3552.02|3546.52|3545.02|10087
1611581700000|2021-01-25 13:35:00|3547.02|3545.52|3548.52|3547.02|3552.52|3551.02|3545.52|3544.02|10316
1611582000000|2021-01-25 13:40:00|3547.52|3546.02|3553.52|3552.02|3553.52|3552.02|3544.52|3543.02|9634
1611582300000|2021-01-25 13:45:00|3552.52|3551.02|3560.52|3559.02|3560.52|3559.02|3552.52|3551.02|9857
1611582600000|2021-01-25 13:50:00|3561.52|3560.02|3563.52|3562.02|3565.52|3564.02|3560.52|3559.02|10548
1611582900000|2021-01-25 13:55:00|3562.52|3561.02|3562.52|3561.02|3564.52|3563.02|3561.52|3560.02|8064
1611583200000|2021-01-25 14:00:00|3561.52|3560.02|3562.52|3561.02|3563.52|3562.02|3561.52|3560.02|4020
1611583500000|2021-01-25 14:05:00|3563.52|3562.02|3566.52|3565.02|3566.52|3565.02|3562.52|3561.02|4633
1611583800000|2021-01-25 14:10:00|3565.52|3564.02|3564.52|3563.02|3567.52|3566.02|3564.52|3563.02|5914
1611584100000|2021-01-25 14:15:00|3565.52|3564.02|3565.52|3564.02|3565.52|3564.02|3563.52|3562.02|2852
1611584400000|2021-01-25 14:20:00|3564.52|3563.02|3561.52|3560.02|3565.52|3564.02|3560.52|3559.02|8113
1611584700000|2021-01-25 14:25:00|3560.52|3559.02|3562.52|3561.02|3564.52|3563.02|3560.52|3559.02|10324
1611585000000|2021-01-25 14:30:00|3563.52|3562.02|3566.52|3565.02|3569.52|3568.02|3563.52|3562.02|7283
1611585300000|2021-01-25 14:35:00|3567.52|3566.02|3564.52|3563.02|3567.52|3566.02|3563.52|3562.02|7868
1611585600000|2021-01-25 14:40:00|3565.52|3564.02|3560.52|3559.02|3566.52|3565.02|3560.52|3559.02|9949
1611585900000|2021-01-25 14:45:00|3561.52|3560.02|3558.52|3557.02|3564.52|3563.02|3557.52|3556.02|9536
1611586200000|2021-01-25 14:50:00|3559.52|3558.02|3557.52|3556.02|3560.52|3559.02|3555.52|3554.02|7008
1611586500000|2021-01-25 14:55:00|3558.52|3557.02|3561.52|3560.02|3563.52|3562.02|3558.52|3557.02|10120
1611586800000|2021-01-25 15:00:00|3562.52|3561.02|3576.52|3575.02|3576.52|3575.02|3562.52|3561.02|14912
1611587100000|2021-01-25 15:05:00|3575.52|3574.02|3571.52|3570.02|3577.52|3576.02|3570.52|3569.02|15082
1611587400000|2021-01-25 15:10:00|3571.11|3569.61|3574.11|3572.61|3575.11|3573.61|3571.11|3569.61|9815
1611587700000|2021-01-25 15:15:00|3575.11|3573.61|3577.11|3575.61|3577.11|3575.61|3574.11|3572.61|6184
1611588000000|2021-01-25 15:20:00|3576.11|3574.61|3579.11|3577.61|3579.11|3577.61|3576.11|3574.61|8162
1611588300000|2021-01-25 15:25:00|3578.11|3576.61|3578.11|3576.61|3580.11|3578.61|3575.11|3573.61|7852
1611588600000|2021-01-25 15:30:00|3578.61|3577.11|3577.11|3575.61|3580.11|3578.61|3577.11|3575.61|7589
1611588900000|2021-01-25 15:35:00|3576.11|3574.61|3573.11|3571.61|3576.11|3574.61|3573.11|3571.61|13302
1611589200000|2021-01-25 15:40:00|3574.11|3572.61|3572.11|3570.61|3575.11|3573.61|3572.11|3570.61|5887
1611589500000|2021-01-25 15:45:00|3573.11|3571.61|3566.11|3564.61|3573.11|3571.61|3566.11|3564.61|10971
1611589800000|2021-01-25 15:50:00|3565.11|3563.61|3562.11|3560.61|3567.11|3565.61|3559.11|3557.61|20627
1611590100000|2021-01-25 15:55:00|3561.11|3559.61|3552.11|3550.61|3562.11|3560.61|3551.11|3549.61|19673
1611590400000|2021-01-25 16:00:00|3551.11|3549.61|3548.11|3546.61|3554.11|3552.61|3546.11|3544.61|25417
1611590700000|2021-01-25 16:05:00|3547.11|3545.61|3541.11|3539.61|3549.11|3547.61|3541.11|3539.61|32753
1611591000000|2021-01-25 16:10:00|3542.11|3540.61|3553.11|3551.61|3553.11|3551.61|3540.11|3538.61|20801
1611591300000|2021-01-25 16:15:00|3552.11|3550.61|3557.11|3555.61|3557.11|3555.61|3550.11|3548.61|10928
1611591600000|2021-01-25 16:20:00|3556.11|3554.61|3557.11|3555.61|3558.11|3556.61|3554.11|3552.61|13394
1611591900000|2021-01-25 16:25:00|3558.11|3556.61|3550.11|3548.61|3558.11|3556.61|3550.11|3548.61|23591
1611592200000|2021-01-25 16:30:00|3551.11|3549.61|3555.11|3553.61|3556.11|3554.61|3546.11|3544.61|37375
1611592500000|2021-01-25 16:35:00|3554.11|3552.61|3553.11|3551.61|3555.11|3553.61|3551.11|3549.61|18907
1611592800000|2021-01-25 16:40:00|3552.11|3550.61|3558.11|3556.61|3558.11|3556.61|3551.11|3549.61|9167
1611593100000|2021-01-25 16:45:00|3557.11|3555.61|3558.11|3556.61|3560.11|3558.61|3557.11|3555.61|5542
1611593400000|2021-01-25 16:50:00|3559.11|3557.61|3558.11|3556.61|3559.11|3557.61|3557.11|3555.61|5315
1611593700000|2021-01-25 16:55:00|3557.11|3555.61|3559.11|3557.61|3559.11|3557.61|3557.11|3555.61|9145
1611594000000|2021-01-25 17:00:00|3560.11|3558.61|3559.11|3557.61|3561.11|3559.61|3558.11|3556.61|3767
1611594300000|2021-01-25 17:05:00|3558.11|3556.61|3559.11|3557.61|3559.11|3557.61|3558.11|3556.61|2987
1611594600000|2021-01-25 17:10:00|3558.11|3556.61|3554.11|3552.61|3560.11|3558.61|3554.11|3552.61|4497
1611594900000|2021-01-25 17:15:00|3555.11|3553.61|3551.11|3549.61|3556.11|3554.61|3550.11|3548.61|4045
1611595200000|2021-01-25 17:20:00|3552.11|3550.61|3548.11|3546.61|3555.11|3553.61|3548.11|3546.61|5557
1611595500000|2021-01-25 17:25:00|3547.11|3545.61|3549.11|3547.61|3553.11|3551.61|3547.11|3545.61|4173
1611595800000|2021-01-25 17:30:00|3548.11|3546.61|3554.11|3552.61|3555.11|3553.61|3547.11|3545.61|4308
1611596100000|2021-01-25 17:35:00|3553.11|3551.61|3554.11|3552.61|3556.11|3554.61|3553.11|3551.61|3203
1611596400000|2021-01-25 17:40:00|3555.11|3553.61|3556.11|3554.61|3557.11|3555.61|3554.11|3552.61|1511
1611596700000|2021-01-25 17:45:00|3557.11|3555.61|3559.11|3557.61|3560.11|3558.61|3556.11|3554.61|2046
1611597000000|2021-01-25 17:50:00|3560.11|3558.61|3561.11|3559.61|3562.11|3560.61|3558.11|3556.61|2503
1611597300000|2021-01-25 17:55:00|3562.11|3560.61|3562.11|3560.61|3563.11|3561.61|3560.11|3558.61|3447
1611597600000|2021-01-25 18:00:00|3561.61|3560.11|3561.11|3559.61|3563.11|3561.61|3561.11|3559.61|1429
1611597900000|2021-01-25 18:05:00|3560.11|3558.61|3559.11|3557.61|3561.11|3559.61|3558.11|3556.61|1241
1611598200000|2021-01-25 18:10:00|3560.11|3558.61|3561.11|3559.61|3563.11|3561.61|3560.11|3558.61|4953
1611598500000|2021-01-25 18:15:00|3562.11|3560.61|3560.11|3558.61|3562.11|3560.61|3560.11|3558.61|1575
1611598800000|2021-01-25 18:20:00|3559.11|3557.61|3562.11|3560.61|3562.11|3560.61|3559.11|3557.61|2821
1611599100000|2021-01-25 18:25:00|3563.11|3561.61|3562.11|3560.61|3563.11|3561.61|3561.11|3559.61|2782
1611599400000|2021-01-25 18:30:00|3563.11|3561.61|3561.11|3559.61|3563.11|3561.61|3561.11|3559.61|1495
1611599700000|2021-01-25 18:35:00|3562.11|3560.61|3562.11|3560.61|3563.11|3561.61|3561.11|3559.61|619
1611600000000|2021-01-25 18:40:00|3562.61|3561.11|3562.11|3560.61|3562.61|3561.11|3561.11|3559.61|1166
1611600300000|2021-01-25 18:45:00|3561.11|3559.61|3561.11|3559.61|3563.11|3561.61|3559.11|3557.61|1701
1611600600000|2021-01-25 18:50:00|3560.11|3558.61|3556.11|3554.61|3561.11|3559.61|3556.11|3554.61|1929
1611600900000|2021-01-25 18:55:00|3557.11|3555.61|3559.11|3557.61|3559.11|3557.61|3556.11|3554.61|1743
1611601200000|2021-01-25 19:00:00|3558.11|3556.61|3559.11|3557.61|3559.11|3557.61|3556.11|3554.61|1235
1611601500000|2021-01-25 19:05:00|3558.11|3556.61|3559.11|3557.61|3560.61|3559.11|3558.11|3556.61|1466
1611601800000|2021-01-25 19:10:00|3558.11|3556.61|3557.11|3555.61|3559.11|3557.61|3555.11|3553.61|1620
1611602100000|2021-01-25 19:15:00|3557.61|3556.11|3557.11|3555.61|3558.11|3556.61|3555.11|3553.61|1269
1611602400000|2021-01-25 19:20:00|3558.11|3556.61|3558.11|3556.61|3559.11|3557.61|3558.11|3556.61|252
1611602700000|2021-01-25 19:25:00|3557.11|3555.61|3560.11|3558.61|3560.11|3558.61|3557.11|3555.61|1057
1611603000000|2021-01-25 19:30:00|3559.11|3557.61|3561.11|3559.61|3561.11|3559.61|3559.11|3557.61|839
1611603300000|2021-01-25 19:35:00|3560.11|3558.61|3560.11|3558.61|3561.11|3559.61|3559.11|3557.61|612
1611603600000|2021-01-25 19:40:00|3559.11|3557.61|3561.11|3559.61|3561.11|3559.61|3559.11|3557.61|813
1611603900000|2021-01-25 19:45:00|3562.11|3560.61|3561.11|3559.61|3562.11|3560.61|3561.11|3559.61|1011
1611604200000|2021-01-25 19:50:00|3562.11|3560.61|3560.11|3558.61|3562.11|3560.61|3560.11|3558.61|798
1611604500000|2021-01-25 19:55:00|3560.61|3559.11|3559.11|3557.61|3561.11|3559.61|3559.11|3557.61|989
1611604800000|2021-01-25 20:00:00|3559.61|3558.11|3560.11|3558.61|3561.11|3559.61|3559.11|3557.61|1006
1611605100000|2021-01-25 20:05:00|3561.11|3559.61|3563.11|3561.61|3563.11|3561.61|3561.11|3559.61|656
1611605400000|2021-01-25 20:10:00|3564.11|3562.61|3560.11|3558.61|3564.11|3562.61|3559.11|3557.61|2069
1611605700000|2021-01-25 20:15:00|3559.11|3557.61|3563.11|3561.61|3563.11|3561.61|3558.11|3556.61|969
1611606000000|2021-01-25 20:20:00|3562.11|3560.61|3563.11|3561.61|3563.11|3561.61|3561.11|3559.61|680
1611606300000|2021-01-25 20:25:00|3562.11|3560.61|3562.11|3560.61|3563.11|3561.61|3562.11|3560.61|516
1611606600000|2021-01-25 20:30:00|3561.11|3559.61|3562.11|3560.61|3562.11|3560.61|3560.11|3558.61|353
1611606900000|2021-01-25 20:35:00|3561.11|3559.61|3563.11|3561.61|3563.11|3561.61|3561.11|3559.61|584
1611607200000|2021-01-25 20:40:00|3564.11|3562.61|3564.11|3562.61|3564.11|3562.61|3562.11|3560.61|777
1611607500000|2021-01-25 20:45:00|3564.61|3563.11|3565.11|3563.61|3566.11|3564.61|3564.11|3562.61|2365
1611607800000|2021-01-25 20:50:00|3566.11|3564.61|3569.11|3567.61|3570.11|3568.61|3565.11|3563.61|2792
1611608100000|2021-01-25 20:55:00|3570.11|3568.61|3574.11|3572.61|3575.11|3573.61|3570.11|3568.61|7661
1611608400000|2021-01-25 21:00:00|3575.66|3572.66|3576.06|3573.06|3578.16|3575.16|3575.66|3572.66|213
1611608700000|2021-01-25 21:05:00|3575.86|3572.86|3575.26|3572.26|3576.46|3573.46|3574.86|3571.86|0
1611609000000|2021-01-25 21:10:00|3575.66|3572.66|3575.36|3572.36|3575.86|3572.86|3574.56|3571.56|0
1611609300000|2021-01-25 21:15:00|3575.16|3572.16|3575.66|3572.66|3575.66|3572.66|3574.86|3571.86|0
1611609600000|2021-01-25 21:20:00|3575.56|3572.56|3575.86|3572.86|3575.86|3572.86|3575.36|3572.36|0
1611609900000|2021-01-25 21:25:00|3575.76|3572.76|3575.56|3572.56|3575.86|3572.86|3575.36|3572.36|0
1611610200000|2021-01-25 21:30:00|3574.96|3571.96|3575.96|3572.96|3576.36|3573.36|3574.46|3571.46|0
1611610500000|2021-01-25 21:35:00|3575.76|3572.76|3574.96|3571.96|3575.76|3572.76|3574.46|3571.46|0
1611610800000|2021-01-25 21:40:00|3575.16|3572.16|3575.16|3572.16|3575.36|3572.36|3574.96|3571.96|0
1611611100000|2021-01-25 21:45:00|3574.96|3571.96|3574.66|3571.66|3575.36|3572.36|3574.66|3571.66|0
1611611400000|2021-01-25 21:50:00|3574.96|3571.96|3574.96|3571.96|3574.96|3571.96|3573.86|3570.86|0
1611611700000|2021-01-25 21:55:00|3574.66|3571.66|3574.66|3571.66|3575.36|3572.36|3574.06|3571.06|0
1611612000000|2021-01-25 22:00:00|3574.56|3571.56|3575.06|3572.06|3575.06|3572.06|3574.36|3571.36|0
1611612300000|2021-01-25 22:05:00|3575.16|3572.16|3575.16|3572.16|3575.16|3572.16|3574.96|3571.96|0
1611612600000|2021-01-25 22:10:00|3575.36|3572.36|3575.36|3572.36|3575.36|3572.36|3575.36|3572.36|0
1611612900000|2021-01-25 22:15:00|3575.26|3572.26|3574.96|3571.96|3575.26|3572.26|3574.56|3571.56|0
1611613200000|2021-01-25 22:20:00|3574.56|3571.56|3574.66|3571.66|3574.96|3571.96|3574.46|3571.46|0
1611613500000|2021-01-25 22:25:00|3574.76|3571.76|3574.06|3571.06|3574.76|3571.76|3574.06|3571.06|0
1611613800000|2021-01-25 22:30:00|3574.16|3571.16|3574.16|3571.16|3574.16|3571.16|3574.06|3571.06|0
1611614100000|2021-01-25 22:35:00|3574.06|3571.06|3574.26|3571.26|3574.36|3571.36|3574.06|3571.06|0
1611614400000|2021-01-25 22:40:00|3574.16|3571.16|3574.46|3571.46|3574.46|3571.46|3574.16|3571.16|0
1611614700000|2021-01-25 22:45:00|3574.36|3571.36|3574.26|3571.26|3574.46|3571.46|3573.86|3570.86|0
1611615000000|2021-01-25 22:50:00|3574.36|3571.36|3574.16|3571.16|3574.66|3571.66|3573.96|3570.96|0
1611615300000|2021-01-25 22:55:00|3573.96|3570.96|3573.86|3570.86|3574.06|3571.06|3573.86|3570.86|0
1611615600000|2021-01-25 23:00:00|3573.66|3570.66|3574.16|3571.16|3574.36|3571.36|3571.46|3568.46|0
1611615900000|2021-01-25 23:05:00|3574.26|3571.26|3573.56|3570.56|3574.56|3571.56|3573.26|3570.26|0
1611616200000|2021-01-25 23:10:00|3573.36|3570.36|3573.36|3570.36|3573.56|3570.56|3573.16|3570.16|0
1611616500000|2021-01-25 23:15:00|3573.46|3570.46|3574.86|3571.86|3575.26|3572.26|3573.36|3570.36|0
1611616800000|2021-01-25 23:20:00|3575.06|3572.06|3574.86|3571.86|3575.06|3572.06|3573.16|3570.16|0
1611617100000|2021-01-25 23:25:00|3574.66|3571.66|3573.96|3570.96|3574.86|3571.86|3573.96|3570.96|0
1611617400000|2021-01-25 23:30:00|3574.16|3571.16|3575.06|3572.06|3575.26|3572.26|3573.96|3570.96|0
1611617700000|2021-01-25 23:35:00|3575.26|3572.26|3574.86|3571.86|3575.26|3572.26|3574.86|3571.86|0
1611618000000|2021-01-25 23:40:00|3575.06|3572.06|3574.36|3571.36|3575.06|3572.06|3574.16|3571.16|0
1611618300000|2021-01-25 23:45:00|3573.76|3570.76|3573.56|3570.56|3574.36|3571.36|3573.56|3570.56|0
1611618600000|2021-01-25 23:50:00|3573.66|3570.66|3573.56|3570.56|3574.36|3571.36|3573.46|3570.46|0
1611618900000|2021-01-25 23:55:00|3573.36|3570.36|3573.16|3570.16|3573.96|3570.96|3572.96|3569.96|0
1611619200000|2021-01-26 00:00:00|3572.96|3569.96|3572.76|3569.76|3573.56|3570.56|3571.26|3568.26|0
1611619500000|2021-01-26 00:05:00|3572.96|3569.96|3573.16|3570.16|3573.76|3570.76|3572.56|3569.56|0
1611619800000|2021-01-26 00:10:00|3573.06|3570.06|3572.16|3569.16|3573.76|3570.76|3572.16|3569.16|0
1611620100000|2021-01-26 00:15:00|3571.96|3568.96|3568.36|3566.36|3571.96|3568.96|3566.36|3564.36|1058
1611620400000|2021-01-26 00:20:00|3567.36|3565.36|3568.36|3566.36|3568.36|3566.36|3566.36|3564.36|443
1611620700000|2021-01-26 00:25:00|3567.36|3565.36|3565.86|3563.86|3567.86|3565.86|3565.36|3563.36|601
1611621000000|2021-01-26 00:30:00|3566.36|3564.36|3563.86|3561.86|3566.36|3564.36|3563.36|3561.36|409
1611621300000|2021-01-26 00:35:00|3563.36|3561.36|3562.86|3560.86|3565.86|3563.86|3562.36|3560.36|807
1611621600000|2021-01-26 00:40:00|3562.36|3560.36|3559.36|3557.36|3562.86|3560.86|3559.36|3557.36|509
1611621900000|2021-01-26 00:45:00|3559.86|3557.86|3559.36|3557.36|3559.86|3557.86|3558.36|3556.36|148
1611622200000|2021-01-26 00:50:00|3560.36|3558.36|3562.36|3560.36|3562.36|3560.36|3559.36|3557.36|560
1611622500000|2021-01-26 00:55:00|3561.86|3559.86|3560.36|3558.36|3562.36|3560.36|3560.36|3558.36|470
1611622800000|2021-01-26 01:00:00|3561.36|3559.36|3562.36|3560.36|3562.36|3560.36|3560.36|3558.36|386
1611623100000|2021-01-26 01:05:00|3563.36|3561.36|3562.36|3560.36|3563.36|3561.36|3562.36|3560.36|266
1611623400000|2021-01-26 01:10:00|3561.36|3559.36|3558.36|3556.36|3561.36|3559.36|3557.36|3555.36|686
1611623700000|2021-01-26 01:15:00|3557.36|3555.36|3556.36|3554.36|3557.36|3555.36|3556.36|3554.36|299
1611624000000|2021-01-26 01:20:00|3557.36|3555.36|3555.36|3553.36|3558.36|3556.36|3555.36|3553.36|488
1611624300000|2021-01-26 01:25:00|3554.86|3552.86|3554.36|3552.36|3555.36|3553.36|3554.36|3552.36|148
1611624600000|2021-01-26 01:30:00|3555.36|3553.36|3555.36|3553.36|3556.36|3554.36|3554.36|3552.36|247
1611624900000|2021-01-26 01:35:00|3556.36|3554.36|3557.36|3555.36|3557.36|3555.36|3556.36|3554.36|196
1611625200000|2021-01-26 01:40:00|3556.36|3554.36|3555.86|3553.86|3556.36|3554.36|3554.36|3552.36|76
1611625500000|2021-01-26 01:45:00|3555.36|3553.36|3555.36|3553.36|3555.36|3553.36|3552.36|3550.36|606
1611625800000|2021-01-26 01:50:00|3555.86|3553.86|3556.36|3554.36|3557.36|3555.36|3555.86|3553.86|142
1611626100000|2021-01-26 01:55:00|3556.86|3554.86|3555.36|3553.36|3557.36|3555.36|3555.36|3553.36|201
1611626400000|2021-01-26 02:00:00|3555.86|3553.86|3555.86|3553.86|3557.36|3555.36|3555.36|3553.36|74
1611626700000|2021-01-26 02:05:00|3555.36|3553.36|3554.36|3552.36|3556.36|3554.36|3554.36|3552.36|73
1611627000000|2021-01-26 02:10:00|3554.86|3552.86|3555.36|3553.36|3555.36|3553.36|3554.86|3552.86|16
1611627300000|2021-01-26 02:15:00|3555.86|3553.86|3553.36|3551.36|3555.86|3553.86|3553.36|3551.36|95
1611627600000|2021-01-26 02:20:00|3552.36|3550.36|3552.36|3550.36|3552.36|3550.36|3551.36|3549.36|263
1611627900000|2021-01-26 02:25:00|3551.86|3549.86|3553.36|3551.36|3553.36|3551.36|3551.86|3549.86|175
1611628200000|2021-01-26 02:30:00|3552.86|3550.86|3551.36|3549.36|3552.86|3550.86|3550.36|3548.36|168
1611628500000|2021-01-26 02:35:00|3551.86|3549.86|3550.36|3548.36|3552.36|3550.36|3550.36|3548.36|51
1611628800000|2021-01-26 02:40:00|3550.86|3548.86|3551.36|3549.36|3551.36|3549.36|3550.36|3548.36|71
1611629100000|2021-01-26 02:45:00|3550.36|3548.36|3551.36|3549.36|3551.36|3549.36|3550.36|3548.36|56
1611629400000|2021-01-26 02:50:00|3552.36|3550.36|3551.36|3549.36|3552.36|3550.36|3550.36|3548.36|334
1611629700000|2021-01-26 02:55:00|3550.86|3548.86|3550.36|3548.36|3551.36|3549.36|3550.36|3548.36|75
1611630000000|2021-01-26 03:00:00|3549.36|3547.36|3550.36|3548.36|3550.36|3548.36|3549.36|3547.36|50
1611630300000|2021-01-26 03:05:00|3549.36|3547.36|3551.36|3549.36|3551.36|3549.36|3549.36|3547.36|162
1611630600000|2021-01-26 03:10:00|3551.86|3549.86|3552.36|3550.36|3552.36|3550.36|3551.36|3549.36|75
1611630900000|2021-01-26 03:15:00|3551.36|3549.36|3552.36|3550.36|3553.36|3551.36|3551.36|3549.36|48
1611631200000|2021-01-26 03:20:00|3551.36|3549.36|3551.36|3549.36|3551.86|3549.86|3549.86|3547.86|59
1611631500000|2021-01-26 03:25:00|3550.36|3548.36|3552.36|3550.36|3552.36|3550.36|3550.36|3548.36|101
1611631800000|2021-01-26 03:30:00|3551.86|3549.86|3550.36|3548.36|3552.36|3550.36|3550.36|3548.36|92
1611632100000|2021-01-26 03:35:00|3549.86|3547.86|3550.36|3548.36|3551.36|3549.36|3548.86|3546.86|165
1611632400000|2021-01-26 03:40:00|3550.86|3548.86|3551.36|3549.36|3551.36|3549.36|3549.36|3547.36|172
1611632700000|2021-01-26 03:45:00|3550.36|3548.36|3550.36|3548.36|3551.36|3549.36|3549.86|3547.86|133
1611633000000|2021-01-26 03:50:00|3551.36|3549.36|3550.36|3548.36|3551.36|3549.36|3550.36|3548.36|78
1611633300000|2021-01-26 03:55:00|3550.86|3548.86|3551.36|3549.36|3551.36|3549.36|3550.86|3548.86|84
1611633600000|2021-01-26 04:00:00|3551.86|3549.86|3552.36|3550.36|3552.36|3550.36|3551.36|3549.36|69
1611633900000|2021-01-26 04:05:00|3552.86|3550.86|3553.36|3551.36|3553.36|3551.36|3552.36|3550.36|101
1611634200000|2021-01-26 04:10:00|||||||||25
1611634500000|2021-01-26 04:15:00|3552.36|3550.36|3552.36|3550.36|3552.36|3550.36|3552.36|3550.36|70
1611634800000|2021-01-26 04:20:00|||||||||11
1611635100000|2021-01-26 04:25:00|3551.36|3549.36|3551.36|3549.36|3552.36|3550.36|3551.36|3549.36|122
1611635400000|2021-01-26 04:30:00|3550.36|3548.36|3547.36|3545.36|3550.36|3548.36|3547.36|3545.36|461
1611635700000|2021-01-26 04:35:00|3548.36|3546.36|3544.86|3542.86|3548.36|3546.36|3544.36|3542.36|680
1611636000000|2021-01-26 04:40:00|3544.36|3542.36|3545.86|3543.86|3546.36|3544.36|3544.36|3542.36|116
1611636300000|2021-01-26 04:45:00|3546.36|3544.36|3546.36|3544.36|3546.36|3544.36|3545.36|3543.36|78
1611636600000|2021-01-26 04:50:00|3545.36|3543.36|3545.86|3543.86|3546.36|3544.36|3545.36|3543.36|55
1611636900000|2021-01-26 04:55:00|3545.36|3543.36|3545.36|3543.36|3546.36|3544.36|3545.36|3543.36|67
1611637200000|2021-01-26 05:00:00|3546.36|3544.36|3546.36|3544.36|3547.36|3545.36|3545.36|3543.36|115
1611637500000|2021-01-26 05:05:00|3546.86|3544.86|3546.36|3544.36|3547.36|3545.36|3546.36|3544.36|221
1611637800000|2021-01-26 05:10:00|3547.36|3545.36|3549.36|3547.36|3549.36|3547.36|3547.36|3545.36|331
1611638100000|2021-01-26 05:15:00|3548.36|3546.36|3548.36|3546.36|3549.36|3547.36|3547.36|3545.36|93
1611638400000|2021-01-26 05:20:00|3547.36|3545.36|3547.36|3545.36|3548.36|3546.36|3546.36|3544.36|126
1611638700000|2021-01-26 05:25:00|3548.36|3546.36|3547.36|3545.36|3548.36|3546.36|3547.36|3545.36|68
1611639000000|2021-01-26 05:30:00|3548.36|3546.36|3547.36|3545.36|3548.36|3546.36|3547.36|3545.36|182
1611639300000|2021-01-26 05:35:00|3548.36|3546.36|3548.36|3546.36|3548.36|3546.36|3547.86|3545.86|36
1611639600000|2021-01-26 05:40:00|3547.86|3545.86|3547.36|3545.36|3548.36|3546.36|3547.36|3545.36|11
1611639900000|2021-01-26 05:45:00|3546.36|3544.36|3546.36|3544.36|3547.36|3545.36|3546.36|3544.36|121
1611640200000|2021-01-26 05:50:00|3545.36|3543.36|3546.36|3544.36|3546.36|3544.36|3545.36|3543.36|285
1611640500000|2021-01-26 05:55:00|3545.86|3543.86|3545.36|3543.36|3546.36|3544.36|3545.36|3543.36|150
1611640800000|2021-01-26 06:00:00|3544.86|3542.86|3542.36|3540.36|3545.36|3543.36|3542.36|3540.36|577
1611641100000|2021-01-26 06:05:00|3541.86|3539.86|3542.36|3540.36|3542.36|3540.36|3541.36|3539.36|199
1611641400000|2021-01-26 06:10:00|3542.86|3540.86|3542.36|3540.36|3543.36|3541.36|3541.86|3539.86|359
1611641700000|2021-01-26 06:15:00|3543.36|3541.36|3543.36|3541.36|3543.86|3541.86|3543.36|3541.36|133
1611642000000|2021-01-26 06:20:00|3542.86|3540.86|3543.36|3541.36|3543.36|3541.36|3540.86|3538.86|1059
1611642300000|2021-01-26 06:25:00|3542.36|3540.36|3542.36|3540.36|3543.36|3541.36|3541.36|3539.36|196
1611642600000|2021-01-26 06:30:00|3541.36|3539.36|3541.36|3539.36|3542.36|3540.36|3540.86|3538.86|410
1611642900000|2021-01-26 06:35:00|3540.36|3538.36|3538.36|3536.36|3541.36|3539.36|3538.36|3536.36|409
1611643200000|2021-01-26 06:40:00|3537.36|3535.36|3537.36|3535.36|3537.36|3535.36|3536.36|3534.36|419
1611643500000|2021-01-26 06:45:00|3536.36|3534.36|3537.36|3535.36|3537.36|3535.36|3536.36|3534.36|267
1611643800000|2021-01-26 06:50:00|3538.36|3536.36|3539.86|3537.86|3540.36|3538.36|3538.36|3536.36|526
1611644100000|2021-01-26 06:55:00|3540.36|3538.36|3535.36|3533.36|3540.36|3538.36|3534.36|3532.36|2408
1611644400000|2021-01-26 07:00:00|3535.11|3533.61|3545.11|3543.61|3546.11|3544.61|3535.11|3533.61|3775
1611644700000|2021-01-26 07:05:00|3544.61|3543.11|3544.11|3542.61|3545.11|3543.61|3541.11|3539.61|1625
1611645000000|2021-01-26 07:10:00|3543.61|3542.11|3544.11|3542.61|3545.11|3543.61|3542.11|3540.61|2085
1611645300000|2021-01-26 07:15:00|3545.11|3543.61|3546.11|3544.61|3546.11|3544.61|3544.11|3542.61|2146
1611645600000|2021-01-26 07:20:00|3547.11|3545.61|3547.11|3545.61|3549.11|3547.61|3546.11|3544.61|2505
1611645900000|2021-01-26 07:25:00|3548.11|3546.61|3549.11|3547.61|3551.11|3549.61|3547.11|3545.61|896
1611646200000|2021-01-26 07:30:00|3550.11|3548.61|3547.11|3545.61|3551.11|3549.61|3546.11|3544.61|1604
1611646500000|2021-01-26 07:35:00|3546.11|3544.61|3545.11|3543.61|3546.11|3544.61|3544.61|3543.11|1515
1611646800000|2021-01-26 07:40:00|3546.11|3544.61|3547.11|3545.61|3548.11|3546.61|3546.11|3544.61|1350
1611647100000|2021-01-26 07:45:00|3548.11|3546.61|3549.11|3547.61|3550.11|3548.61|3547.11|3545.61|1091
1611647400000|2021-01-26 07:50:00|3548.11|3546.61|3551.11|3549.61|3551.11|3549.61|3548.11|3546.61|2378
1611647700000|2021-01-26 07:55:00|3550.11|3548.61|3553.11|3551.61|3554.11|3552.61|3550.11|3548.61|2389
1611648000000|2021-01-26 08:00:00|3554.11|3552.61|3559.11|3557.61|3560.11|3558.61|3554.11|3552.61|16743
1611648300000|2021-01-26 08:05:00|3558.11|3556.61|3566.11|3564.61|3569.11|3567.61|3557.11|3555.61|14855
1611648600000|2021-01-26 08:10:00|3567.11|3565.61|3572.11|3570.61|3575.11|3573.61|3567.11|3565.61|14488
1611648900000|2021-01-26 08:15:00|3573.11|3571.61|3577.11|3575.61|3577.11|3575.61|3572.11|3570.61|16501
1611649200000|2021-01-26 08:20:00|3578.11|3576.61|3573.11|3571.61|3578.11|3576.61|3572.11|3570.61|10369
1611649500000|2021-01-26 08:25:00|3572.11|3570.61|3572.11|3570.61|3573.11|3571.61|3569.11|3567.61|8632
1611649800000|2021-01-26 08:30:00|3573.11|3571.61|3574.11|3572.61|3575.11|3573.61|3572.11|3570.61|6323
1611650100000|2021-01-26 08:35:00|3575.11|3573.61|3579.11|3577.61|3580.11|3578.61|3575.11|3573.61|7932
1611650400000|2021-01-26 08:40:00|3578.96|3577.46|3578.96|3577.46|3579.96|3578.46|3577.96|3576.46|9694
1611650700000|2021-01-26 08:45:00|3579.96|3578.46|3581.96|3580.46|3583.96|3582.46|3579.96|3578.46|9812
1611651000000|2021-01-26 08:50:00|3580.96|3579.46|3579.96|3578.46|3583.96|3582.46|3579.96|3578.46|6137
1611651300000|2021-01-26 08:55:00|3578.96|3577.46|3580.96|3579.46|3581.96|3580.46|3576.96|3575.46|6081
1611651600000|2021-01-26 09:00:00|3581.96|3580.46|3586.96|3585.46|3586.96|3585.46|3580.96|3579.46|6958
1611651900000|2021-01-26 09:05:00|3585.96|3584.46|3587.96|3586.46|3589.96|3588.46|3585.96|3584.46|10697
1611652200000|2021-01-26 09:10:00|3588.96|3587.46|3587.96|3586.46|3588.96|3587.46|3585.96|3584.46|6303
1611652500000|2021-01-26 09:15:00|3588.96|3587.46|3588.96|3587.46|3591.96|3590.46|3587.96|3586.46|5544
1611652800000|2021-01-26 09:20:00|3589.96|3588.46|3595.96|3594.46|3595.96|3594.46|3589.96|3588.46|10364
1611653100000|2021-01-26 09:25:00|3594.96|3593.46|3594.96|3593.46|3594.96|3593.46|3592.96|3591.46|5348
1611653400000|2021-01-26 09:30:00|3595.96|3594.46|3595.96|3594.46|3597.96|3596.46|3594.96|3593.46|5075
1611653700000|2021-01-26 09:35:00|3596.96|3595.46|3592.96|3591.46|3596.96|3595.46|3591.96|3590.46|4613
1611654000000|2021-01-26 09:40:00|3593.96|3592.46|3594.96|3593.46|3595.96|3594.46|3593.96|3592.46|4966
1611654300000|2021-01-26 09:45:00|3593.96|3592.46|3595.96|3594.46|3595.96|3594.46|3593.96|3592.46|4313
1611654600000|2021-01-26 09:50:00|3594.96|3593.46|3592.96|3591.46|3595.96|3594.46|3591.96|3590.46|5992
1611654900000|2021-01-26 09:55:00|3593.96|3592.46|3591.96|3590.46|3593.96|3592.46|3589.96|3588.46|5360
1611655200000|2021-01-26 10:00:00|3592.96|3591.46|3588.96|3587.46|3592.96|3591.46|3588.96|3587.46|4610
1611655500000|2021-01-26 10:05:00|3589.96|3588.46|3589.96|3588.46|3590.96|3589.46|3588.96|3587.46|5446
1611655800000|2021-01-26 10:10:00|3588.96|3587.46|3592.96|3591.46|3592.96|3591.46|3588.96|3587.46|4876
1611656100000|2021-01-26 10:15:00|3591.96|3590.46|3591.96|3590.46|3592.96|3591.46|3591.96|3590.46|2555
1611656400000|2021-01-26 10:20:00|3592.96|3591.46|3590.96|3589.46|3592.96|3591.46|3589.96|3588.46|2318
1611656700000|2021-01-26 10:25:00|3589.96|3588.46|3591.96|3590.46|3591.96|3590.46|3589.96|3588.46|5046
1611657000000|2021-01-26 10:30:00|3590.96|3589.46|3589.96|3588.46|3591.96|3590.46|3588.96|3587.46|2185
1611657300000|2021-01-26 10:35:00|3588.96|3587.46|3589.96|3588.46|3589.96|3588.46|3588.96|3587.46|2810
1611657600000|2021-01-26 10:40:00|3590.96|3589.46|3585.96|3584.46|3590.96|3589.46|3585.96|3584.46|4662
1611657900000|2021-01-26 10:45:00|3584.96|3583.46|3585.96|3584.46|3586.96|3585.46|3581.96|3580.46|6364
1611658200000|2021-01-26 10:50:00|3586.96|3585.46|3586.96|3585.46|3586.96|3585.46|3585.96|3584.46|1990
1611658500000|2021-01-26 10:55:00|3585.96|3584.46|3588.96|3587.46|3588.96|3587.46|3584.96|3583.46|4284
1611658800000|2021-01-26 11:00:00|3587.96|3586.46|3587.96|3586.46|3588.96|3587.46|3585.96|3584.46|4563
1611659100000|2021-01-26 11:05:00|3588.96|3587.46|3593.96|3592.46|3593.96|3592.46|3588.96|3587.46|6131
1611659400000|2021-01-26 11:10:00|3594.96|3593.46|3593.96|3592.46|3594.96|3593.46|3592.96|3591.46|6564
1611659700000|2021-01-26 11:15:00|3592.96|3591.46|3592.96|3591.46|3593.96|3592.46|3591.96|3590.46|3369
1611660000000|2021-01-26 11:20:00|3592.46|3590.96|3593.96|3592.46|3593.96|3592.46|3591.96|3590.46|3469
1611660300000|2021-01-26 11:25:00|3592.96|3591.46|3592.96|3591.46|3593.96|3592.46|3591.96|3590.46|2574
1611660600000|2021-01-26 11:30:00|3593.96|3592.46|3591.96|3590.46|3593.96|3592.46|3590.96|3589.46|2441
1611660900000|2021-01-26 11:35:00|3592.96|3591.46|3590.96|3589.46|3592.96|3591.46|3589.96|3588.46|2266
1611661200000|2021-01-26 11:40:00|3591.96|3590.46|3594.96|3593.46|3595.96|3594.46|3590.96|3589.46|3980
1611661500000|2021-01-26 11:45:00|3595.96|3594.46|3599.96|3598.46|3600.96|3599.46|3593.96|3592.46|7249
1611661800000|2021-01-26 11:50:00|3598.96|3597.46|3605.96|3604.46|3605.96|3604.46|3598.96|3597.46|9232
1611662100000|2021-01-26 11:55:00|3604.96|3603.46|3600.96|3599.46|3605.96|3604.46|3599.96|3598.46|5526
1611662400000|2021-01-26 12:00:00|3601.96|3600.46|3599.96|3598.46|3602.96|3601.46|3598.96|3597.46|9859
1611662700000|2021-01-26 12:05:00|3600.96|3599.46|3604.96|3603.46|3606.96|3605.46|3600.96|3599.46|11307
1611663000000|2021-01-26 12:10:00|3603.96|3602.46|3601.96|3600.46|3603.96|3602.46|3600.96|3599.46|4799
1611663300000|2021-01-26 12:15:00|3600.96|3599.46|3601.96|3600.46|3602.96|3601.46|3599.96|3598.46|2829
1611663600000|2021-01-26 12:20:00|3602.96|3601.46|3605.96|3604.46|3605.96|3604.46|3601.96|3600.46|7164
1611663900000|2021-01-26 12:25:00|3606.96|3605.46|3606.46|3604.96|3606.96|3605.46|3604.96|3603.46|5760
1611664200000|2021-01-26 12:30:00|3606.96|3605.46|3604.96|3603.46|3606.96|3605.46|3603.96|3602.46|6290
1611664500000|2021-01-26 12:35:00|3605.96|3604.46|3605.96|3604.46|3608.96|3607.46|3604.96|3603.46|4136
1611664800000|2021-01-26 12:40:00|3605.7|3604.2|3604.7|3603.2|3605.7|3604.2|3603.7|3602.2|3379
1611665100000|2021-01-26 12:45:00|3605.7|3604.2|3601.7|3600.2|3605.7|3604.2|3601.7|3600.2|2543
1611665400000|2021-01-26 12:50:00|3602.7|3601.2|3605.7|3604.2|3606.7|3605.2|3602.7|3601.2|2943
1611665700000|2021-01-26 12:55:00|3604.7|3603.2|3605.7|3604.2|3606.7|3605.2|3604.7|3603.2|5290
1611666000000|2021-01-26 13:00:00|3606.7|3605.2|3606.7|3605.2|3607.7|3606.2|3605.7|3604.2|2879
1611666300000|2021-01-26 13:05:00|3607.7|3606.2|3607.7|3606.2|3608.7|3607.2|3606.7|3605.2|2309
1611666600000|2021-01-26 13:10:00|3606.7|3605.2|3605.7|3604.2|3606.7|3605.2|3605.7|3604.2|2874
1611666900000|2021-01-26 13:15:00|3604.7|3603.2|3605.7|3604.2|3605.7|3604.2|3604.7|3603.2|2745
1611667200000|2021-01-26 13:20:00|3604.7|3603.2|3606.7|3605.2|3606.7|3605.2|3604.7|3603.2|3133
1611667500000|2021-01-26 13:25:00|3605.7|3604.2|3600.7|3599.2|3606.7|3605.2|3599.7|3598.2|10634
1611667800000|2021-01-26 13:30:00|3601.7|3600.2|3599.7|3598.2|3601.7|3600.2|3597.7|3596.2|6578
1611668100000|2021-01-26 13:35:00|3598.7|3597.2|3598.7|3597.2|3599.7|3598.2|3597.7|3596.2|3101
1611668400000|2021-01-26 13:40:00|3599.7|3598.2|3601.7|3600.2|3601.7|3600.2|3598.7|3597.2|4069
1611668700000|2021-01-26 13:45:00|3600.7|3599.2|3602.7|3601.2|3602.7|3601.2|3600.7|3599.2|3702
1611669000000|2021-01-26 13:50:00|3601.7|3600.2|3602.7|3601.2|3603.7|3602.2|3601.7|3600.2|1591
1611669300000|2021-01-26 13:55:00|3601.7|3600.2|3602.7|3601.2|3602.7|3601.2|3601.7|3600.2|1503
1611669600000|2021-01-26 14:00:00|3603.7|3602.2|3605.7|3604.2|3605.7|3604.2|3603.7|3602.2|3920
1611669900000|2021-01-26 14:05:00|3604.7|3603.2|3603.7|3602.2|3607.2|3605.7|3602.7|3601.2|3482
1611670200000|2021-01-26 14:10:00|3604.7|3603.2|3604.7|3603.2|3604.7|3603.2|3603.7|3602.2|3152
1611670500000|2021-01-26 14:15:00|3603.7|3602.2|3603.7|3602.2|3604.7|3603.2|3602.7|3601.2|1115
1611670800000|2021-01-26 14:20:00|3602.7|3601.2|3599.7|3598.2|3602.7|3601.2|3599.7|3598.2|2998
1611671100000|2021-01-26 14:25:00|3600.7|3599.2|3600.7|3599.2|3602.7|3601.2|3600.7|3599.2|4468
1611671400000|2021-01-26 14:30:00|3601.7|3600.2|3602.7|3601.2|3605.7|3604.2|3600.7|3599.2|10460
1611671700000|2021-01-26 14:35:00|3601.7|3600.2|3599.7|3598.2|3602.7|3601.2|3598.7|3597.2|7108
1611672000000|2021-01-26 14:40:00|3598.7|3597.2|3598.7|3597.2|3599.7|3598.2|3598.7|3597.2|3816
1611672300000|2021-01-26 14:45:00|3599.7|3598.2|3598.7|3597.2|3601.7|3600.2|3597.7|3596.2|7899
1611672600000|2021-01-26 14:50:00|3597.7|3596.2|3596.7|3595.2|3597.7|3596.2|3594.7|3593.2|5997
1611672900000|2021-01-26 14:55:00|3597.7|3596.2|3597.7|3596.2|3599.7|3598.2|3596.7|3595.2|4618
1611673200000|2021-01-26 15:00:00|3598.7|3597.2|3602.7|3601.2|3603.7|3602.2|3598.7|3597.2|9098
1611673500000|2021-01-26 15:05:00|3601.7|3600.2|3606.7|3605.2|3607.7|3606.2|3600.7|3599.2|12916
1611673800000|2021-01-26 15:10:00|3606.34|3604.84|3600.34|3598.84|3606.34|3604.84|3597.34|3595.84|15786
1611674100000|2021-01-26 15:15:00|3599.34|3597.84|3602.34|3600.84|3605.34|3603.84|3598.34|3596.84|11210
1611674400000|2021-01-26 15:20:00|3601.34|3599.84|3602.34|3600.84|3604.34|3602.84|3599.34|3597.84|7330
1611674700000|2021-01-26 15:25:00|3601.34|3599.84|3607.34|3605.84|3608.34|3606.84|3601.34|3599.84|6429
1611675000000|2021-01-26 15:30:00|3608.34|3606.84|3605.34|3603.84|3608.34|3606.84|3605.34|3603.84|6691
1611675300000|2021-01-26 15:35:00|3606.34|3604.84|3607.34|3605.84|3607.34|3605.84|3603.34|3601.84|6475
1611675600000|2021-01-26 15:40:00|3606.34|3604.84|3606.34|3604.84|3608.34|3606.84|3605.34|3603.84|5102
1611675900000|2021-01-26 15:45:00|3607.34|3605.84|3606.34|3604.84|3608.34|3606.84|3606.34|3604.84|8470
1611676200000|2021-01-26 15:50:00|3605.34|3603.84|3604.34|3602.84|3607.34|3605.84|3603.34|3601.84|5170
1611676500000|2021-01-26 15:55:00|3603.34|3601.84|3602.34|3600.84|3604.34|3602.84|3601.34|3599.84|5493
1611676800000|2021-01-26 16:00:00|3603.34|3601.84|3601.34|3599.84|3604.34|3602.84|3599.34|3597.84|10637
1611677100000|2021-01-26 16:05:00|3602.34|3600.84|3597.34|3595.84|3602.34|3600.84|3596.34|3594.84|9910
1611677400000|2021-01-26 16:10:00|3596.34|3594.84|3596.34|3594.84|3598.34|3596.84|3595.34|3593.84|8972
1611677700000|2021-01-26 16:15:00|3597.34|3595.84|3595.34|3593.84|3598.34|3596.84|3594.34|3592.84|9262
1611678000000|2021-01-26 16:20:00|3596.34|3594.84|3598.34|3596.84|3599.34|3597.84|3594.34|3592.84|12433
1611678300000|2021-01-26 16:25:00|3599.34|3597.84|3598.34|3596.84|3601.34|3599.84|3598.34|3596.84|24260
1611678600000|2021-01-26 16:30:00|3597.34|3595.84|3593.34|3591.84|3598.34|3596.84|3592.34|3590.84|49872
1611678900000|2021-01-26 16:35:00|3592.34|3590.84|3595.34|3593.84|3596.34|3594.84|3591.34|3589.84|24294
1611679200000|2021-01-26 16:40:00|3594.34|3592.84|3591.34|3589.84|3594.34|3592.84|3591.34|3589.84|3470
1611679500000|2021-01-26 16:45:00|3592.34|3590.84|3590.34|3588.84|3594.34|3592.84|3590.34|3588.84|10375
1611679800000|2021-01-26 16:50:00|3591.34|3589.84|3592.34|3590.84|3594.34|3592.84|3590.34|3588.84|6153
1611680100000|2021-01-26 16:55:00|3591.34|3589.84|3592.34|3590.84|3593.34|3591.84|3590.34|3588.84|6829
1611680400000|2021-01-26 17:00:00|3591.34|3589.84|3593.34|3591.84|3593.34|3591.84|3591.34|3589.84|2308
1611680700000|2021-01-26 17:05:00|3592.34|3590.84|3594.34|3592.84|3595.34|3593.84|3592.34|3590.84|2485
1611681000000|2021-01-26 17:10:00|3593.34|3591.84|3594.34|3592.84|3594.34|3592.84|3593.34|3591.84|806
1611681300000|2021-01-26 17:15:00|3593.34|3591.84|3596.34|3594.84|3596.34|3594.84|3593.34|3591.84|1989
1611681600000|2021-01-26 17:20:00|3597.34|3595.84|3598.34|3596.84|3598.34|3596.84|3597.34|3595.84|2886
1611681900000|2021-01-26 17:25:00|3599.34|3597.84|3600.34|3598.84|3600.34|3598.84|3599.34|3597.84|1453
1611682200000|2021-01-26 17:30:00|3599.34|3597.84|3600.34|3598.84|3600.34|3598.84|3599.34|3597.84|1636
1611682500000|2021-01-26 17:35:00|3599.34|3597.84|3598.34|3596.84|3600.34|3598.84|3598.34|3596.84|737
1611682800000|2021-01-26 17:40:00|3597.84|3596.34|3596.34|3594.84|3598.34|3596.84|3596.34|3594.84|1053
1611683100000|2021-01-26 17:45:00|3595.34|3593.84|3596.34|3594.84|3596.34|3594.84|3595.34|3593.84|1265
1611683400000|2021-01-26 17:50:00|3597.34|3595.84|3597.34|3595.84|3597.34|3595.84|3596.34|3594.84|1500
1611683700000|2021-01-26 17:55:00|3598.34|3596.84|3597.34|3595.84|3598.34|3596.84|3596.34|3594.84|823
1611684000000|2021-01-26 18:00:00|3596.34|3594.84|3597.34|3595.84|3598.34|3596.84|3596.34|3594.84|710
1611684300000|2021-01-26 18:05:00|3598.34|3596.84|3599.34|3597.84|3599.34|3597.84|3598.34|3596.84|577
1611684600000|2021-01-26 18:10:00|3600.34|3598.84|3600.34|3598.84|3601.34|3599.84|3599.84|3598.34|925
1611684900000|2021-01-26 18:15:00|3601.34|3599.84|3600.34|3598.84|3601.34|3599.84|3600.34|3598.84|468
1611685200000|2021-01-26 18:20:00|3599.34|3597.84|3599.34|3597.84|3600.34|3598.84|3599.34|3597.84|232
1611685500000|2021-01-26 18:25:00|3600.34|3598.84|3600.34|3598.84|3600.84|3599.34|3599.34|3597.84|640
1611685800000|2021-01-26 18:30:00|3599.34|3597.84|3601.34|3599.84|3601.34|3599.84|3599.34|3597.84|790
1611686100000|2021-01-26 18:35:00|3600.84|3599.34|3601.34|3599.84|3601.34|3599.84|3600.34|3598.84|179
1611686400000|2021-01-26 18:40:00|3600.34|3598.84|3602.34|3600.84|3602.34|3600.84|3600.34|3598.84|244
1611686700000|2021-01-26 18:45:00|3601.34|3599.84|3602.34|3600.84|3602.34|3600.84|3601.34|3599.84|325
1611687000000|2021-01-26 18:50:00|3601.34|3599.84|3601.34|3599.84|3601.34|3599.84|3600.34|3598.84|649
1611687300000|2021-01-26 18:55:00|||||||||281
1611687600000|2021-01-26 19:00:00|3600.34|3598.84|3603.34|3601.84|3603.34|3601.84|3600.34|3598.84|455
1611687900000|2021-01-26 19:05:00|3602.34|3600.84|3603.34|3601.84|3603.34|3601.84|3602.34|3600.84|432
1611688200000|2021-01-26 19:10:00|3604.34|3602.84|3603.34|3601.84|3604.34|3602.84|3603.34|3601.84|305
1611688500000|2021-01-26 19:15:00|||||||||64
1611688800000|2021-01-26 19:20:00|||||||||130
1611689100000|2021-01-26 19:25:00|3602.34|3600.84|3601.34|3599.84|3602.34|3600.84|3599.34|3597.84|899
1611689400000|2021-01-26 19:30:00|3601.84|3600.34|3602.34|3600.84|3602.34|3600.84|3601.34|3599.84|98
1611689700000|2021-01-26 19:35:00|3601.34|3599.84|3601.34|3599.84|3602.34|3600.84|3601.34|3599.84|335
1611690000000|2021-01-26 19:40:00|3601.84|3600.34|3601.34|3599.84|3602.34|3600.84|3600.84|3599.34|415
1611690300000|2021-01-26 19:45:00|3600.34|3598.84|3600.34|3598.84|3601.34|3599.84|3599.34|3597.84|860
1611690600000|2021-01-26 19:50:00|3599.34|3597.84|3600.34|3598.84|3600.34|3598.84|3599.34|3597.84|155
1611690900000|2021-01-26 19:55:00|3601.34|3599.84|3602.34|3600.84|3602.34|3600.84|3601.34|3599.84|321
1611691200000|2021-01-26 20:00:00|3601.34|3599.84|3602.34|3600.84|3602.34|3600.84|3600.34|3598.84|693
1611691500000|2021-01-26 20:05:00|3603.34|3601.84|3604.34|3602.84|3604.34|3602.84|3602.34|3600.84|1370
1611691800000|2021-01-26 20:10:00|3603.34|3601.84|3603.34|3601.84|3604.34|3602.84|3602.84|3601.34|494
1611692100000|2021-01-26 20:15:00|3602.84|3601.34|3602.34|3600.84|3603.34|3601.84|3601.34|3599.84|1104
1611692400000|2021-01-26 20:20:00|3601.34|3599.84|3602.34|3600.84|3602.34|3600.84|3601.34|3599.84|345
1611692700000|2021-01-26 20:25:00|3603.34|3601.84|3603.34|3601.84|3603.34|3601.84|3602.34|3600.84|636
1611693000000|2021-01-26 20:30:00|3603.84|3602.34|3602.34|3600.84|3604.34|3602.84|3602.34|3600.84|765
1611693300000|2021-01-26 20:35:00|3601.34|3599.84|3599.34|3597.84|3602.34|3600.84|3599.34|3597.84|782
1611693600000|2021-01-26 20:40:00|3598.84|3597.34|3600.34|3598.84|3600.34|3598.84|3598.34|3596.84|1361
1611693900000|2021-01-26 20:45:00|3601.34|3599.84|3599.34|3597.84|3601.34|3599.84|3599.34|3597.84|741
1611694200000|2021-01-26 20:50:00|3600.34|3598.84|3598.34|3596.84|3600.34|3598.84|3597.34|3595.84|2730
1611694500000|2021-01-26 20:55:00|3597.34|3595.84|3599.34|3597.84|3600.34|3598.84|3596.34|3594.84|5785
1611694800000|2021-01-26 21:00:00|3599.99|3596.99|3605.89|3602.89|3605.89|3602.89|3598.99|3595.99|137
1611695100000|2021-01-26 21:05:00|3605.69|3602.69|3608.49|3605.49|3609.69|3606.69|3605.29|3602.29|0
1611695400000|2021-01-26 21:10:00|3608.19|3605.19|3606.79|3603.79|3609.09|3606.09|3606.49|3603.49|0
1611695700000|2021-01-26 21:15:00|3606.99|3603.99|3607.99|3604.99|3608.19|3605.19|3606.79|3603.79|0
1611696000000|2021-01-26 21:20:00|3607.79|3604.79|3607.79|3604.79|3607.99|3604.99|3607.29|3604.29|0
1611696300000|2021-01-26 21:25:00|3607.89|3604.89|3607.69|3604.69|3607.89|3604.89|3607.69|3604.69|0
1611696600000|2021-01-26 21:30:00|3606.49|3603.49|3606.69|3603.69|3607.69|3604.69|3605.19|3602.19|0
1611696900000|2021-01-26 21:35:00|3606.49|3603.49|3606.89|3603.89|3607.29|3604.29|3605.59|3602.59|0
1611697200000|2021-01-26 21:40:00|3607.09|3604.09|3605.59|3602.59|3607.29|3604.29|3605.39|3602.39|0
1611697500000|2021-01-26 21:45:00|3605.39|3602.39|3604.79|3601.79|3605.59|3602.59|3603.69|3600.69|0
1611697800000|2021-01-26 21:50:00|3604.99|3601.99|3605.39|3602.39|3605.39|3602.39|3603.69|3600.69|0
1611698100000|2021-01-26 21:55:00|3605.19|3602.19|3603.69|3600.69|3605.39|3602.39|3603.29|3600.29|0
1611698400000|2021-01-26 22:00:00|3603.99|3600.99|3603.79|3600.79|3604.49|3601.49|3603.69|3600.69|0
1611698700000|2021-01-26 22:05:00|3603.69|3600.69|3602.89|3599.89|3603.79|3600.79|3602.79|3599.79|0
1611699000000|2021-01-26 22:10:00|3602.79|3599.79|3602.59|3599.59|3602.89|3599.89|3602.59|3599.59|0
1611699300000|2021-01-26 22:15:00|3602.29|3599.29|3602.49|3599.49|3602.69|3599.69|3601.99|3598.99|0
1611699600000|2021-01-26 22:20:00|3602.69|3599.69|3602.59|3599.59|3602.69|3599.69|3602.49|3599.49|0
1611699900000|2021-01-26 22:25:00|3602.49|3599.49|3602.69|3599.69|3602.79|3599.79|3602.49|3599.49|0
1611700200000|2021-01-26 22:30:00|3602.79|3599.79|3602.69|3599.69|3602.79|3599.79|3602.69|3599.69|0
1611701100000|2021-01-26 22:45:00|3602.59|3599.59|3602.29|3599.29|3602.59|3599.59|3602.09|3599.09|0
1611701400000|2021-01-26 22:50:00|3602.39|3599.39|3602.09|3599.09|3602.39|3599.39|3602.09|3599.09|0
1611701700000|2021-01-26 22:55:00|3602.29|3599.29|3602.29|3599.29|3602.69|3599.69|3602.19|3599.19|0
1611702000000|2021-01-26 23:00:00|3602.49|3599.49|3606.59|3603.59|3606.99|3603.99|3602.49|3599.49|0
1611702300000|2021-01-26 23:05:00|3606.49|3603.49|3604.69|3601.69|3606.59|3603.59|3604.69|3601.69|0
1611702600000|2021-01-26 23:10:00|3604.89|3601.89|3606.09|3603.09|3606.39|3603.39|3604.69|3601.69|0
1611702900000|2021-01-26 23:15:00|3606.19|3603.19|3606.09|3603.09|3606.49|3603.49|3605.89|3602.89|0
1611703200000|2021-01-26 23:20:00|3606.39|3603.39|3608.49|3605.49|3608.69|3605.69|3606.39|3603.39|0
1611703500000|2021-01-26 23:25:00|3608.19|3605.19|3606.59|3603.59|3608.19|3605.19|3606.19|3603.19|0
1611703800000|2021-01-26 23:30:00|3606.89|3603.89|3605.79|3602.79|3606.99|3603.99|3604.89|3601.89|0
1611704100000|2021-01-26 23:35:00|3605.89|3602.89|3603.59|3600.59|3605.89|3602.89|3603.09|3600.09|0
1611704400000|2021-01-26 23:40:00|3603.39|3600.39|3604.29|3601.29|3604.39|3601.39|3601.69|3598.69|0
1611704700000|2021-01-26 23:45:00|3603.99|3600.99|3603.79|3600.79|3604.69|3601.69|3603.39|3600.39|0
1611705000000|2021-01-26 23:50:00|3603.69|3600.69|3603.79|3600.79|3603.99|3600.99|3603.39|3600.39|0
1611705300000|2021-01-26 23:55:00|3603.69|3600.69|3603.99|3600.99|3604.59|3601.59|3603.19|3600.19|0
1611705600000|2021-01-27 00:00:00|3604.29|3601.29|3603.79|3600.79|3604.89|3601.89|3602.59|3599.59|0
1611705900000|2021-01-27 00:05:00|3603.89|3600.89|3601.89|3598.89|3604.29|3601.29|3601.69|3598.69|0
1611706200000|2021-01-27 00:10:00|3601.99|3598.99|3602.39|3599.39|3602.59|3599.59|3601.69|3598.69|0
1611706500000|2021-01-27 00:15:00|3602.19|3599.19|3600.09|3598.09|3602.59|3599.59|3597.59|3595.59|560
1611706800000|2021-01-27 00:20:00|3599.59|3597.59|3598.59|3596.59|3599.59|3597.59|3598.59|3596.59|389
1611707100000|2021-01-27 00:25:00|3599.09|3597.09|3601.59|3599.59|3602.59|3600.59|3598.59|3596.59|459
1611707400000|2021-01-27 00:30:00|3600.59|3598.59|3601.59|3599.59|3601.59|3599.59|3600.59|3598.59|148
1611707700000|2021-01-27 00:35:00|3602.59|3600.59|3601.59|3599.59|3602.59|3600.59|3601.59|3599.59|70
1611708000000|2021-01-27 00:40:00|3601.09|3599.09|3599.59|3597.59|3601.09|3599.09|3599.59|3597.59|160
1611708300000|2021-01-27 00:45:00|3598.59|3596.59|3598.59|3596.59|3599.59|3597.59|3597.59|3595.59|524
1611708600000|2021-01-27 00:50:00|3597.59|3595.59|3598.59|3596.59|3598.59|3596.59|3596.59|3594.59|293
1611708900000|2021-01-27 00:55:00|3598.09|3596.09|3599.59|3597.59|3599.59|3597.59|3597.59|3595.59|125
1611709200000|2021-01-27 01:00:00|3599.09|3597.09|3598.59|3596.59|3599.59|3597.59|3598.59|3596.59|226
1611709500000|2021-01-27 01:05:00|3599.09|3597.09|3598.59|3596.59|3599.59|3597.59|3598.59|3596.59|130
1611709800000|2021-01-27 01:10:00|3597.59|3595.59|3598.59|3596.59|3598.59|3596.59|3595.59|3593.59|327
1611710100000|2021-01-27 01:15:00|3598.09|3596.09|3596.59|3594.59|3598.59|3596.59|3595.59|3593.59|133
1611710400000|2021-01-27 01:20:00|3596.09|3594.09|3596.59|3594.59|3597.59|3595.59|3596.09|3594.09|100
1611710700000|2021-01-27 01:25:00|3597.09|3595.09|3598.59|3596.59|3599.59|3597.59|3596.59|3594.59|149
1611711000000|2021-01-27 01:30:00|3599.09|3597.09|3599.59|3597.59|3600.59|3598.59|3597.59|3595.59|117
1611711300000|2021-01-27 01:35:00|3599.09|3597.09|3597.59|3595.59|3599.59|3597.59|3596.59|3594.59|245
1611711600000|2021-01-27 01:40:00|3598.59|3596.59|3596.59|3594.59|3599.09|3597.09|3596.59|3594.59|59
1611711900000|2021-01-27 01:45:00|3597.59|3595.59|3593.59|3591.59|3597.59|3595.59|3592.59|3590.59|487
1611712200000|2021-01-27 01:50:00|3593.09|3591.09|3591.59|3589.59|3593.59|3591.59|3589.59|3587.59|460
1611712500000|2021-01-27 01:55:00|3592.59|3590.59|3591.59|3589.59|3593.59|3591.59|3591.59|3589.59|165
1611712800000|2021-01-27 02:00:00|3591.09|3589.09|3587.59|3585.59|3591.59|3589.59|3587.59|3585.59|315
1611713100000|2021-01-27 02:05:00|3588.59|3586.59|3587.59|3585.59|3589.59|3587.59|3586.59|3584.59|440
1611713400000|2021-01-27 02:10:00|3588.59|3586.59|3586.59|3584.59|3588.59|3586.59|3586.59|3584.59|274
1611713700000|2021-01-27 02:15:00|3587.59|3585.59|3588.59|3586.59|3589.59|3587.59|3587.59|3585.59|129
1611714000000|2021-01-27 02:20:00|3587.59|3585.59|3588.59|3586.59|3589.59|3587.59|3587.59|3585.59|175
1611714300000|2021-01-27 02:25:00|3589.09|3587.09|3591.59|3589.59|3591.59|3589.59|3588.59|3586.59|221
1611714600000|2021-01-27 02:30:00|3592.59|3590.59|3593.59|3591.59|3593.59|3591.59|3592.59|3590.59|157
1611714900000|2021-01-27 02:35:00|3592.59|3590.59|3592.59|3590.59|3592.59|3590.59|3591.59|3589.59|51
1611715200000|2021-01-27 02:40:00|3593.09|3591.09|3591.59|3589.59|3593.59|3591.59|3591.59|3589.59|110
1611715500000|2021-01-27 02:45:00|3590.59|3588.59|3591.59|3589.59|3592.59|3590.59|3590.59|3588.59|72
1611715800000|2021-01-27 02:50:00|3592.09|3590.09|3590.59|3588.59|3592.59|3590.59|3590.59|3588.59|84
1611716100000|2021-01-27 02:55:00|3591.59|3589.59|3590.59|3588.59|3591.59|3589.59|3590.59|3588.59|108
1611716400000|2021-01-27 03:00:00|3590.09|3588.09|3590.59|3588.59|3590.59|3588.59|3588.59|3586.59|75
1611716700000|2021-01-27 03:05:00|3591.09|3589.09|3588.59|3586.59|3591.59|3589.59|3587.59|3585.59|94
1611717000000|2021-01-27 03:10:00|3588.09|3586.09|3589.59|3587.59|3589.59|3587.59|3587.59|3585.59|218
1611717300000|2021-01-27 03:15:00|3589.09|3587.09|3590.59|3588.59|3591.59|3589.59|3588.59|3586.59|156
1611717600000|2021-01-27 03:20:00|3591.09|3589.09|3590.09|3588.09|3591.59|3589.59|3590.09|3588.09|12
1611717900000|2021-01-27 03:25:00|3589.59|3587.59|3592.59|3590.59|3592.59|3590.59|3589.59|3587.59|20
1611718200000|2021-01-27 03:30:00|3591.59|3589.59|3592.59|3590.59|3593.59|3591.59|3591.59|3589.59|104
1611718500000|2021-01-27 03:35:00|3593.59|3591.59|3593.59|3591.59|3594.59|3592.59|3592.59|3590.59|38
1611718800000|2021-01-27 03:40:00|3593.09|3591.09|3593.59|3591.59|3593.59|3591.59|3592.59|3590.59|22
1611719100000|2021-01-27 03:45:00|3592.59|3590.59|3593.59|3591.59|3593.59|3591.59|3592.59|3590.59|16
1611719400000|2021-01-27 03:50:00|3594.59|3592.59|3593.59|3591.59|3594.59|3592.59|3593.59|3591.59|43
1611719700000|2021-01-27 03:55:00|3593.09|3591.09|3593.59|3591.59|3593.59|3591.59|3592.59|3590.59|23
1611720000000|2021-01-27 04:00:00|3594.09|3592.09|3594.59|3592.59|3594.59|3592.59|3594.09|3592.09|12
1611720300000|2021-01-27 04:05:00|||||||||12
1611720600000|2021-01-27 04:10:00|||||||||41
1611720900000|2021-01-27 04:15:00|3593.59|3591.59|3592.59|3590.59|3593.59|3591.59|3592.59|3590.59|117
1611721200000|2021-01-27 04:20:00|3591.59|3589.59|3590.59|3588.59|3591.59|3589.59|3590.59|3588.59|73
1611721500000|2021-01-27 04:25:00|3591.59|3589.59|3590.59|3588.59|3591.59|3589.59|3590.59|3588.59|44
1611721800000|2021-01-27 04:30:00|3590.09|3588.09|3589.59|3587.59|3590.59|3588.59|3589.59|3587.59|324
1611722100000|2021-01-27 04:35:00|||||||||4
1611722400000|2021-01-27 04:40:00|3589.09|3587.09|3590.59|3588.59|3591.59|3589.59|3588.59|3586.59|137
1611722700000|2021-01-27 04:45:00|3589.59|3587.59|3590.59|3588.59|3591.59|3589.59|3589.59|3587.59|70
1611723000000|2021-01-27 04:50:00|3589.59|3587.59|3589.59|3587.59|3590.59|3588.59|3588.59|3586.59|131
1611723300000|2021-01-27 04:55:00|3590.09|3588.09|3590.59|3588.59|3591.59|3589.59|3590.09|3588.09|29
1611723600000|2021-01-27 05:00:00|3591.09|3589.09|3591.59|3589.59|3591.59|3589.59|3590.59|3588.59|55
1611723900000|2021-01-27 05:05:00|3592.59|3590.59|3592.59|3590.59|3593.59|3591.59|3591.59|3589.59|101
1611724200000|2021-01-27 05:10:00|3593.09|3591.09|3593.59|3591.59|3593.59|3591.59|3592.59|3590.59|20
1611724500000|2021-01-27 05:15:00|3592.59|3590.59|3591.59|3589.59|3592.59|3590.59|3590.59|3588.59|71
1611724800000|2021-01-27 05:20:00|3592.09|3590.09|3591.59|3589.59|3592.59|3590.59|3591.09|3589.09|46
1611725100000|2021-01-27 05:25:00|3592.59|3590.59|3592.59|3590.59|3592.59|3590.59|3591.59|3589.59|39
1611725400000|2021-01-27 05:30:00|3591.59|3589.59|3591.59|3589.59|3592.59|3590.59|3591.59|3589.59|119
1611725700000|2021-01-27 05:35:00|3592.09|3590.09|3591.59|3589.59|3592.59|3590.59|3589.59|3587.59|121
1611726000000|2021-01-27 05:40:00|3590.59|3588.59|3593.59|3591.59|3593.59|3591.59|3590.59|3588.59|94
1611726300000|2021-01-27 05:45:00|3593.09|3591.09|3593.59|3591.59|3593.59|3591.59|3591.59|3589.59|222
1611726600000|2021-01-27 05:50:00|3594.09|3592.09|3593.59|3591.59|3594.59|3592.59|3592.59|3590.59|330
1611726900000|2021-01-27 05:55:00|3594.59|3592.59|3594.59|3592.59|3594.59|3592.59|3594.59|3592.59|92
1611727200000|2021-01-27 06:00:00|3594.09|3592.09|3592.59|3590.59|3595.59|3593.59|3592.59|3590.59|436
1611727500000|2021-01-27 06:05:00|3592.09|3590.09|3590.59|3588.59|3592.09|3590.09|3590.59|3588.59|119
1611727800000|2021-01-27 06:10:00|3591.09|3589.09|3590.59|3588.59|3591.59|3589.59|3589.59|3587.59|188
1611728100000|2021-01-27 06:15:00|3589.59|3587.59|3590.59|3588.59|3590.59|3588.59|3589.59|3587.59|525
1611728400000|2021-01-27 06:20:00|3589.59|3587.59|3589.59|3587.59|3589.59|3587.59|3589.59|3587.59|82
1611728700000|2021-01-27 06:25:00|3590.59|3588.59|3589.59|3587.59|3590.59|3588.59|3589.59|3587.59|164
1611729000000|2021-01-27 06:30:00|3590.09|3588.09|3590.59|3588.59|3590.59|3588.59|3589.59|3587.59|56
1611729300000|2021-01-27 06:35:00|3590.09|3588.09|3593.59|3591.59|3593.59|3591.59|3589.59|3587.59|765
1611729600000|2021-01-27 06:40:00|3592.59|3590.59|3590.59|3588.59|3592.59|3590.59|3590.59|3588.59|107
1611729900000|2021-01-27 06:45:00|3590.09|3588.09|3589.59|3587.59|3590.09|3588.09|3589.59|3587.59|215
1611730200000|2021-01-27 06:50:00|3590.59|3588.59|3592.59|3590.59|3592.59|3590.59|3590.59|3588.59|140
1611730500000|2021-01-27 06:55:00|3593.09|3591.09|3593.59|3591.59|3594.59|3592.59|3593.09|3591.09|241
1611730800000|2021-01-27 07:00:00|3593.34|3591.84|3593.34|3591.84|3595.34|3593.84|3592.34|3590.84|988
1611731100000|2021-01-27 07:05:00|3592.34|3590.84|3591.34|3589.84|3592.34|3590.84|3590.84|3589.34|199
1611731400000|2021-01-27 07:10:00|3592.34|3590.84|3593.34|3591.84|3593.34|3591.84|3591.34|3589.84|364
1611731700000|2021-01-27 07:15:00|3592.34|3590.84|3593.34|3591.84|3593.34|3591.84|3592.34|3590.84|202
1611732000000|2021-01-27 07:20:00|3594.34|3592.84|3592.34|3590.84|3594.34|3592.84|3592.34|3590.84|512
1611732300000|2021-01-27 07:25:00|3591.34|3589.84|3592.34|3590.84|3592.34|3590.84|3591.34|3589.84|291
1611732600000|2021-01-27 07:30:00|3591.84|3590.34|3589.34|3587.84|3592.34|3590.84|3589.34|3587.84|472
1611732900000|2021-01-27 07:35:00|3588.34|3586.84|3590.34|3588.84|3591.34|3589.84|3588.34|3586.84|875
1611733200000|2021-01-27 07:40:00|3589.34|3587.84|3591.34|3589.84|3591.34|3589.84|3589.34|3587.84|660
1611733500000|2021-01-27 07:45:00|3590.34|3588.84|3588.34|3586.84|3590.34|3588.84|3587.34|3585.84|1840
1611733800000|2021-01-27 07:50:00|3587.34|3585.84|3587.34|3585.84|3588.34|3586.84|3586.34|3584.84|1537
1611734100000|2021-01-27 07:55:00|3587.84|3586.34|3590.34|3588.84|3590.34|3588.84|3587.34|3585.84|1948
1611734400000|2021-01-27 08:00:00|3589.34|3587.84|3572.34|3570.84|3589.34|3587.84|3570.34|3568.84|26511
1611734700000|2021-01-27 08:05:00|3573.34|3571.84|3581.34|3579.84|3583.34|3581.84|3570.34|3568.84|10279
1611735000000|2021-01-27 08:10:00|3582.34|3580.84|3585.34|3583.84|3586.34|3584.84|3579.34|3577.84|9744
1611735300000|2021-01-27 08:15:00|3584.34|3582.84|3585.34|3583.84|3588.34|3586.84|3582.34|3580.84|8722
1611735600000|2021-01-27 08:20:00|3586.34|3584.84|3584.34|3582.84|3588.34|3586.84|3583.34|3581.84|4494
1611735900000|2021-01-27 08:25:00|3585.34|3583.84|3582.34|3580.84|3588.34|3586.84|3582.34|3580.84|6316
1611736200000|2021-01-27 08:30:00|3583.34|3581.84|3586.34|3584.84|3587.34|3585.84|3582.34|3580.84|4827
1611736500000|2021-01-27 08:35:00|3587.34|3585.84|3588.34|3586.84|3589.34|3587.84|3585.34|3583.84|4287
1611736800000|2021-01-27 08:40:00|3588.23|3586.73|3587.23|3585.73|3588.23|3586.73|3585.23|3583.73|2407
1611737100000|2021-01-27 08:45:00|3586.23|3584.73|3585.23|3583.73|3586.23|3584.73|3584.23|3582.73|3720
1611737400000|2021-01-27 08:50:00|3584.23|3582.73|3581.23|3579.73|3585.23|3583.73|3579.23|3577.73|4048
1611737700000|2021-01-27 08:55:00|3580.23|3578.73|3580.23|3578.73|3580.73|3579.23|3577.23|3575.73|3460
1611738000000|2021-01-27 09:00:00|3581.23|3579.73|3587.23|3585.73|3587.23|3585.73|3580.23|3578.73|6460
1611738300000|2021-01-27 09:05:00|3588.23|3586.73|3587.23|3585.73|3590.23|3588.73|3586.23|3584.73|3206
1611738600000|2021-01-27 09:10:00|3586.23|3584.73|3586.23|3584.73|3589.23|3587.73|3585.23|3583.73|8712
1611738900000|2021-01-27 09:15:00|3587.23|3585.73|3590.23|3588.73|3590.23|3588.73|3585.23|3583.73|5309
1611739200000|2021-01-27 09:20:00|3589.23|3587.73|3588.23|3586.73|3592.23|3590.73|3587.23|3585.73|6620
1611739500000|2021-01-27 09:25:00|3587.23|3585.73|3590.23|3588.73|3591.23|3589.73|3587.23|3585.73|5324
1611739800000|2021-01-27 09:30:00|3591.23|3589.73|3589.23|3587.73|3591.23|3589.73|3588.23|3586.73|4330
1611740100000|2021-01-27 09:35:00|3590.23|3588.73|3586.23|3584.73|3590.23|3588.73|3586.23|3584.73|2419
1611740400000|2021-01-27 09:40:00|3585.23|3583.73|3585.23|3583.73|3587.23|3585.73|3585.23|3583.73|3524
1611740700000|2021-01-27 09:45:00|3586.23|3584.73|3583.23|3581.73|3586.23|3584.73|3583.23|3581.73|2920
1611741000000|2021-01-27 09:50:00|3584.23|3582.73|3581.23|3579.73|3584.23|3582.73|3581.23|3579.73|2716
1611741300000|2021-01-27 09:55:00|3581.73|3580.23|3582.23|3580.73|3584.23|3582.73|3581.23|3579.73|2289
1611741600000|2021-01-27 10:00:00|3581.73|3580.23|3580.23|3578.73|3583.23|3581.73|3580.23|3578.73|1813
1611741900000|2021-01-27 10:05:00|3579.23|3577.73|3575.23|3573.73|3579.23|3577.73|3575.23|3573.73|4555
1611742200000|2021-01-27 10:10:00|3575.73|3574.23|3573.23|3571.73|3575.73|3574.23|3572.23|3570.73|4353
1611742500000|2021-01-27 10:15:00|3572.23|3570.73|3574.23|3572.73|3574.23|3572.73|3572.23|3570.73|2615
1611742800000|2021-01-27 10:20:00|3575.23|3573.73|3573.23|3571.73|3577.23|3575.73|3572.23|3570.73|3982
1611743100000|2021-01-27 10:25:00|3572.23|3570.73|3573.23|3571.73|3573.23|3571.73|3572.23|3570.73|3439
1611743400000|2021-01-27 10:30:00|3572.23|3570.73|3573.23|3571.73|3575.23|3573.73|3572.23|3570.73|6792
1611743700000|2021-01-27 10:35:00|3572.23|3570.73|3569.23|3567.73|3573.23|3571.73|3568.23|3566.73|9578
1611744000000|2021-01-27 10:40:00|3570.23|3568.73|3567.23|3565.73|3570.23|3568.73|3567.23|3565.73|4288
1611744300000|2021-01-27 10:45:00|3566.23|3564.73|3565.23|3563.73|3568.23|3566.73|3565.23|3563.73|5058
1611744600000|2021-01-27 10:50:00|3566.23|3564.73|3562.23|3560.73|3566.23|3564.73|3562.23|3560.73|7142
1611744900000|2021-01-27 10:55:00|3561.23|3559.73|3562.23|3560.73|3564.23|3562.73|3561.23|3559.73|5166
1611745200000|2021-01-27 11:00:00|3561.23|3559.73|3554.23|3552.73|3562.23|3560.73|3553.23|3551.73|12931
1611745500000|2021-01-27 11:05:00|3553.23|3551.73|3559.23|3557.73|3559.23|3557.73|3551.23|3549.73|17032
1611745800000|2021-01-27 11:10:00|3558.23|3556.73|3558.23|3556.73|3560.23|3558.73|3556.23|3554.73|17464
1611746100000|2021-01-27 11:15:00|3557.23|3555.73|3559.23|3557.73|3560.23|3558.73|3557.23|3555.73|8483
1611746400000|2021-01-27 11:20:00|3558.23|3556.73|3557.23|3555.73|3561.23|3559.73|3557.23|3555.73|6360
1611746700000|2021-01-27 11:25:00|3556.23|3554.73|3556.23|3554.73|3556.23|3554.73|3550.23|3548.73|9334
1611747000000|2021-01-27 11:30:00|3555.23|3553.73|3552.23|3550.73|3556.23|3554.73|3551.23|3549.73|5067
1611747300000|2021-01-27 11:35:00|3551.23|3549.73|3550.23|3548.73|3552.23|3550.73|3546.23|3544.73|8990
1611747600000|2021-01-27 11:40:00|3549.23|3547.73|3546.23|3544.73|3550.23|3548.73|3545.23|3543.73|7622
1611747900000|2021-01-27 11:45:00|3545.23|3543.73|3540.23|3538.73|3546.23|3544.73|3536.23|3534.73|13599
1611748200000|2021-01-27 11:50:00|3541.23|3539.73|3546.23|3544.73|3547.23|3545.73|3536.23|3534.73|16253
1611748500000|2021-01-27 11:55:00|3545.23|3543.73|3544.73|3543.23|3546.23|3544.73|3541.23|3539.73|9009
1611748800000|2021-01-27 12:00:00|3544.23|3542.73|3545.23|3543.73|3548.23|3546.73|3544.23|3542.73|8954
1611749100000|2021-01-27 12:05:00|3546.23|3544.73|3545.23|3543.73|3549.23|3547.73|3543.23|3541.73|9669
1611749400000|2021-01-27 12:10:00|3544.23|3542.73|3541.23|3539.73|3546.23|3544.73|3540.23|3538.73|6077
1611749700000|2021-01-27 12:15:00|3540.23|3538.73|3536.23|3534.73|3541.23|3539.73|3536.23|3534.73|9726
1611750000000|2021-01-27 12:20:00|3537.23|3535.73|3539.23|3537.73|3539.23|3537.73|3535.23|3533.73|8437
1611750300000|2021-01-27 12:25:00|3538.23|3536.73|3541.23|3539.73|3541.23|3539.73|3535.23|3533.73|9423
1611750600000|2021-01-27 12:30:00|3540.23|3538.73|3536.23|3534.73|3541.23|3539.73|3536.23|3534.73|5143
1611750900000|2021-01-27 12:35:00|3537.23|3535.73|3533.23|3531.73|3538.23|3536.73|3531.23|3529.73|8516
1611751200000|2021-01-27 12:40:00|3533.47|3531.97|3530.47|3528.97|3534.47|3532.97|3528.47|3526.97|16306
1611751500000|2021-01-27 12:45:00|3529.47|3527.97|3537.47|3535.97|3538.47|3536.97|3529.47|3527.97|8516
1611751800000|2021-01-27 12:50:00|3536.47|3534.97|3530.47|3528.97|3537.47|3535.97|3530.47|3528.97|6671
1611752100000|2021-01-27 12:55:00|3529.47|3527.97|3527.47|3525.97|3530.47|3528.97|3526.47|3524.97|7701
1611752400000|2021-01-27 13:00:00|3526.47|3524.97|3526.47|3524.97|3530.47|3528.97|3525.47|3523.97|10331
1611752700000|2021-01-27 13:05:00|3527.47|3525.97|3528.47|3526.97|3530.47|3528.97|3525.47|3523.97|6119
1611753000000|2021-01-27 13:10:00|3527.47|3525.97|3531.47|3529.97|3531.47|3529.97|3526.47|3524.97|5525
1611753300000|2021-01-27 13:15:00|3532.47|3530.97|3541.47|3539.97|3542.47|3540.97|3531.47|3529.97|14101
1611753600000|2021-01-27 13:20:00|3542.47|3540.97|3542.47|3540.97|3544.47|3542.97|3540.47|3538.97|7350
1611753900000|2021-01-27 13:25:00|3543.47|3541.97|3539.47|3537.97|3543.47|3541.97|3539.47|3537.97|7692
1611754200000|2021-01-27 13:30:00|3540.47|3538.97|3535.47|3533.97|3540.47|3538.97|3534.47|3532.97|5438
1611754500000|2021-01-27 13:35:00|3534.47|3532.97|3523.47|3521.97|3534.47|3532.97|3522.47|3520.97|24149
1611754800000|2021-01-27 13:40:00|3522.47|3520.97|3527.47|3525.97|3528.47|3526.97|3522.47|3520.97|12764
1611755100000|2021-01-27 13:45:00|3526.47|3524.97|3528.47|3526.97|3529.47|3527.97|3525.47|3523.97|11162
1611755400000|2021-01-27 13:50:00|3529.47|3527.97|3529.47|3527.97|3531.47|3529.97|3528.47|3526.97|9537
1611755700000|2021-01-27 13:55:00|3530.47|3528.97|3526.47|3524.97|3530.47|3528.97|3523.47|3521.97|8142
1611756000000|2021-01-27 14:00:00|3527.47|3525.97|3521.47|3519.97|3527.47|3525.97|3521.47|3519.97|10408
1611756300000|2021-01-27 14:05:00|3522.47|3520.97|3514.47|3512.97|3522.47|3520.97|3513.47|3511.97|19321
1611756600000|2021-01-27 14:10:00|3515.47|3513.97|3514.47|3512.97|3515.47|3513.97|3512.47|3510.97|11805
1611756900000|2021-01-27 14:15:00|3515.47|3513.97|3520.47|3518.97|3520.47|3518.97|3512.47|3510.97|10253
1611757200000|2021-01-27 14:20:00|3521.47|3519.97|3523.47|3521.97|3524.47|3522.97|3520.47|3518.97|10534
1611757500000|2021-01-27 14:25:00|3524.47|3522.97|3529.47|3527.97|3530.47|3528.97|3524.47|3522.97|10349
1611757800000|2021-01-27 14:30:00|3530.47|3528.97|3518.47|3516.97|3530.47|3528.97|3515.47|3513.97|27211
1611758100000|2021-01-27 14:35:00|3517.47|3515.97|3519.47|3517.97|3520.47|3518.97|3511.47|3509.97|29378
1611758400000|2021-01-27 14:40:00|3518.47|3516.97|3506.47|3504.97|3518.47|3516.97|3505.47|3503.97|22899
1611758700000|2021-01-27 14:45:00|3507.47|3505.97|3508.47|3506.97|3514.47|3512.97|3505.47|3503.97|16602
1611759000000|2021-01-27 14:50:00|3507.47|3505.97|3510.47|3508.97|3510.47|3508.97|3502.47|3500.97|20806
1611759300000|2021-01-27 14:55:00|3509.47|3507.97|3517.47|3515.97|3522.47|3520.97|3509.47|3507.97|19394
1611759600000|2021-01-27 15:00:00|3516.47|3514.97|3523.47|3521.97|3525.47|3523.97|3516.47|3514.97|13601
1611759900000|2021-01-27 15:05:00|3523.97|3522.47|3525.47|3523.97|3525.47|3523.97|3519.47|3517.97|14297
1611760200000|2021-01-27 15:10:00|3525.77|3524.27|3524.77|3523.27|3527.77|3526.27|3523.77|3522.27|29003
1611760500000|2021-01-27 15:15:00|3525.77|3524.27|3530.77|3529.27|3531.77|3530.27|3519.77|3518.27|17571
1611760800000|2021-01-27 15:20:00|3531.77|3530.27|3537.77|3536.27|3538.77|3537.27|3531.77|3530.27|19036
1611761100000|2021-01-27 15:25:00|3538.77|3537.27|3534.77|3533.27|3541.77|3540.27|3534.77|3533.27|18528
1611761400000|2021-01-27 15:30:00|3535.77|3534.27|3534.77|3533.27|3541.77|3540.27|3530.77|3529.27|18163
1611761700000|2021-01-27 15:35:00|3533.77|3532.27|3528.77|3527.27|3535.77|3534.27|3528.77|3527.27|14741
1611762000000|2021-01-27 15:40:00|3529.77|3528.27|3533.77|3532.27|3534.77|3533.27|3528.77|3527.27|9896
1611762300000|2021-01-27 15:45:00|3534.77|3533.27|3540.77|3539.27|3540.77|3539.27|3533.77|3532.27|9506
1611762600000|2021-01-27 15:50:00|3539.77|3538.27|3540.77|3539.27|3542.77|3541.27|3537.77|3536.27|12673
1611762900000|2021-01-27 15:55:00|3539.77|3538.27|3541.77|3540.27|3543.77|3542.27|3539.77|3538.27|9732
1611763200000|2021-01-27 16:00:00|3540.77|3539.27|3542.77|3541.27|3542.77|3541.27|3538.77|3537.27|31485
1611763500000|2021-01-27 16:05:00|3541.77|3540.27|3537.77|3536.27|3542.77|3541.27|3535.77|3534.27|12380
1611763800000|2021-01-27 16:10:00|3536.77|3535.27|3536.77|3535.27|3540.77|3539.27|3534.77|3533.27|9233
1611764100000|2021-01-27 16:15:00|3535.77|3534.27|3535.77|3534.27|3538.77|3537.27|3535.77|3534.27|10502
1611764400000|2021-01-27 16:20:00|3536.77|3535.27|3537.77|3536.27|3537.77|3536.27|3533.77|3532.27|8904
1611764700000|2021-01-27 16:25:00|3536.77|3535.27|3542.77|3541.27|3542.77|3541.27|3536.77|3535.27|29290
1611765000000|2021-01-27 16:30:00|3543.77|3542.27|3537.77|3536.27|3544.77|3543.27|3537.77|3536.27|56845
1611765300000|2021-01-27 16:35:00|3538.77|3537.27|3546.77|3545.27|3547.77|3546.27|3536.77|3535.27|28206
1611765600000|2021-01-27 16:40:00|3547.77|3546.27|3548.77|3547.27|3550.77|3549.27|3545.77|3544.27|13215
1611765900000|2021-01-27 16:45:00|3549.77|3548.27|3544.77|3543.27|3555.77|3554.27|3544.77|3543.27|20277
1611766200000|2021-01-27 16:50:00|3543.77|3542.27|3539.77|3538.27|3546.77|3545.27|3539.77|3538.27|11883
1611766500000|2021-01-27 16:55:00|3538.77|3537.27|3534.77|3533.27|3539.77|3538.27|3534.77|3533.27|8673
1611766800000|2021-01-27 17:00:00|3533.77|3532.27|3531.77|3530.27|3535.77|3534.27|3531.77|3530.27|6864
1611767100000|2021-01-27 17:05:00|3532.77|3531.27|3540.77|3539.27|3540.77|3539.27|3532.77|3531.27|9375
1611767400000|2021-01-27 17:10:00|3539.77|3538.27|3546.77|3545.27|3547.77|3546.27|3539.77|3538.27|3670
1611767700000|2021-01-27 17:15:00|3546.27|3544.77|3547.77|3546.27|3548.77|3547.27|3544.77|3543.27|6249
1611768000000|2021-01-27 17:20:00|3546.77|3545.27|3544.77|3543.27|3547.77|3546.27|3543.77|3542.27|2901
1611768300000|2021-01-27 17:25:00|3545.77|3544.27|3543.77|3542.27|3545.77|3544.27|3542.77|3541.27|3280
1611768600000|2021-01-27 17:30:00|3542.77|3541.27|3541.77|3540.27|3543.77|3542.27|3541.77|3540.27|2318
1611768900000|2021-01-27 17:35:00|3542.27|3540.77|3544.77|3543.27|3545.77|3544.27|3539.77|3538.27|3951
1611769200000|2021-01-27 17:40:00|3545.77|3544.27|3547.77|3546.27|3547.77|3546.27|3544.77|3543.27|2490
1611769500000|2021-01-27 17:45:00|3546.77|3545.27|3547.77|3546.27|3547.77|3546.27|3544.77|3543.27|2032
1611769800000|2021-01-27 17:50:00|3546.77|3545.27|3547.77|3546.27|3549.77|3548.27|3545.77|3544.27|2389
1611770100000|2021-01-27 17:55:00|3548.27|3546.77|3548.77|3547.27|3549.77|3548.27|3547.77|3546.27|1414
1611770400000|2021-01-27 18:00:00|3549.77|3548.27|3547.77|3546.27|3550.77|3549.27|3547.77|3546.27|567
1611770700000|2021-01-27 18:05:00|3546.77|3545.27|3547.77|3546.27|3547.77|3546.27|3545.77|3544.27|994
1611771000000|2021-01-27 18:10:00|3548.27|3546.77|3546.27|3544.77|3548.77|3547.27|3544.77|3543.27|834
1611771300000|2021-01-27 18:15:00|3545.77|3544.27|3545.77|3544.27|3547.77|3546.27|3544.27|3542.77|2159
1611771600000|2021-01-27 18:20:00|3546.77|3545.27|3543.77|3542.27|3546.77|3545.27|3542.77|3541.27|2058
1611771900000|2021-01-27 18:25:00|3544.77|3543.27|3544.77|3543.27|3547.77|3546.27|3543.77|3542.27|2393
1611772200000|2021-01-27 18:30:00|3543.77|3542.27|3544.77|3543.27|3545.77|3544.27|3543.77|3542.27|1608
1611772500000|2021-01-27 18:35:00|3545.27|3543.77|3545.77|3544.27|3545.77|3544.27|3543.77|3542.27|1728
1611772800000|2021-01-27 18:40:00|3544.77|3543.27|3542.77|3541.27|3546.77|3545.27|3542.77|3541.27|1869
1611773100000|2021-01-27 18:45:00|3541.77|3540.27|3542.77|3541.27|3543.77|3542.27|3540.77|3539.27|446
1611773400000|2021-01-27 18:50:00|3541.77|3540.27|3544.77|3543.27|3544.77|3543.27|3540.77|3539.27|1099
1611773700000|2021-01-27 18:55:00|3543.77|3542.27|3540.77|3539.27|3545.77|3544.27|3539.77|3538.27|1246
1611774000000|2021-01-27 19:00:00|3540.27|3538.77|3541.77|3540.27|3544.77|3543.27|3539.77|3538.27|2442
1611774300000|2021-01-27 19:05:00|3540.77|3539.27|3541.77|3540.27|3541.77|3540.27|3537.77|3536.27|1516
1611774600000|2021-01-27 19:10:00|3542.77|3541.27|3541.77|3540.27|3542.77|3541.27|3540.77|3539.27|1381
1611774900000|2021-01-27 19:15:00|3540.77|3539.27|3535.77|3534.27|3540.77|3539.27|3534.77|3533.27|4113
1611775200000|2021-01-27 19:20:00|3536.27|3534.77|3536.77|3535.27|3537.77|3536.27|3533.77|3532.27|2194
1611775500000|2021-01-27 19:25:00|3537.27|3535.77|3534.77|3533.27|3538.77|3537.27|3534.77|3533.27|2097
1611775800000|2021-01-27 19:30:00|3535.77|3534.27|3524.77|3523.27|3535.77|3534.27|3524.77|3523.27|3437
1611776100000|2021-01-27 19:35:00|3525.77|3524.27|3527.77|3526.27|3527.77|3526.27|3522.77|3521.27|3405
1611776400000|2021-01-27 19:40:00|3526.77|3525.27|3531.77|3530.27|3532.77|3531.27|3524.77|3523.27|3118
1611776700000|2021-01-27 19:45:00|3530.77|3529.27|3525.77|3524.27|3532.77|3531.27|3523.77|3522.27|1873
1611777000000|2021-01-27 19:50:00|3526.77|3525.27|3524.77|3523.27|3528.77|3527.27|3520.77|3519.27|3388
1611777300000|2021-01-27 19:55:00|3523.77|3522.27|3524.77|3523.27|3527.77|3526.27|3520.77|3519.27|3052
1611777600000|2021-01-27 20:00:00|3525.77|3524.27|3524.77|3523.27|3527.77|3526.27|3521.77|3520.27|2627
1611777900000|2021-01-27 20:05:00|3525.77|3524.27|3525.77|3524.27|3528.77|3527.27|3523.77|3522.27|1758
1611778200000|2021-01-27 20:10:00|3526.77|3525.27|3530.77|3529.27|3531.77|3530.27|3523.77|3522.27|1435
1611778500000|2021-01-27 20:15:00|3530.27|3528.77|3527.77|3526.27|3530.77|3529.27|3527.77|3526.27|2382
1611778800000|2021-01-27 20:20:00|3526.77|3525.27|3522.77|3521.27|3528.77|3527.27|3520.77|3519.27|1659
1611779100000|2021-01-27 20:25:00|3522.27|3520.77|3519.77|3518.27|3526.77|3525.27|3517.77|3516.27|2769
1611779400000|2021-01-27 20:30:00|3519.27|3517.77|3516.77|3515.27|3521.77|3520.27|3516.27|3514.77|3283
1611779700000|2021-01-27 20:35:00|3517.77|3516.27|3516.27|3514.77|3519.77|3518.27|3512.27|3510.77|4208
1611780000000|2021-01-27 20:40:00|3515.77|3514.27|3516.77|3515.27|3519.77|3518.27|3513.77|3512.27|2789
1611780300000|2021-01-27 20:45:00|3515.77|3514.27|3520.77|3519.27|3522.77|3521.27|3514.77|3513.27|2424
1611780600000|2021-01-27 20:50:00|3519.77|3518.27|3520.77|3519.27|3522.77|3521.27|3517.77|3516.27|2861
1611780900000|2021-01-27 20:55:00|3520.27|3518.77|3515.77|3514.27|3522.77|3521.27|3512.77|3511.27|8012
1611781200000|2021-01-27 21:00:00|3518.12|3515.12|3516.22|3513.22|3524.22|3521.22|3513.52|3510.52|147
1611781500000|2021-01-27 21:05:00|3516.32|3513.32|3503.92|3500.92|3518.42|3515.42|3502.62|3499.62|0
1611781800000|2021-01-27 21:10:00|3503.72|3500.72|3499.62|3496.62|3505.22|3502.22|3491.42|3488.42|0
1611782100000|2021-01-27 21:15:00|3499.32|3496.32|3496.12|3493.12|3502.12|3499.12|3494.12|3491.12|0
1611782400000|2021-01-27 21:20:00|3496.42|3493.42|3499.52|3496.52|3501.32|3498.32|3496.22|3493.22|0
1611782700000|2021-01-27 21:25:00|3499.62|3496.62|3498.02|3495.02|3500.22|3497.22|3492.42|3489.42|0
1611783000000|2021-01-27 21:30:00|3485.92|3482.92|3503.62|3500.62|3507.42|3504.42|3485.92|3482.92|0
1611783300000|2021-01-27 21:35:00|3503.82|3500.82|3507.22|3504.22|3507.22|3504.22|3500.62|3497.62|0
1611783600000|2021-01-27 21:40:00|3507.02|3504.02|3512.02|3509.02|3513.92|3510.92|3504.62|3501.62|0
1611783900000|2021-01-27 21:45:00|3511.82|3508.82|3507.42|3504.42|3513.12|3510.12|3506.32|3503.32|0
1611784200000|2021-01-27 21:50:00|3507.62|3504.62|3509.72|3506.72|3509.92|3506.92|3506.32|3503.32|0
1611784500000|2021-01-27 21:55:00|3509.52|3506.52|3507.52|3504.52|3510.82|3507.82|3506.82|3503.82|0
1611784800000|2021-01-27 22:00:00|3507.62|3504.62|3509.32|3506.32|3510.62|3507.62|3507.42|3504.42|0
1611785100000|2021-01-27 22:05:00|3509.12|3506.12|3508.72|3505.72|3509.52|3506.52|3507.12|3504.12|0
1611785400000|2021-01-27 22:10:00|3509.12|3506.12|3509.02|3506.02|3510.62|3507.62|3508.32|3505.32|0
1611785700000|2021-01-27 22:15:00|3509.12|3506.12|3510.02|3507.02|3510.32|3507.32|3507.92|3504.92|0
1611786000000|2021-01-27 22:20:00|3509.82|3506.82|3511.72|3508.72|3512.82|3509.82|3509.42|3506.42|0
1611786300000|2021-01-27 22:25:00|3511.62|3508.62|3505.32|3502.32|3511.62|3508.62|3505.32|3502.32|0
1611786600000|2021-01-27 22:30:00|3505.42|3502.42|3510.72|3507.72|3510.72|3507.72|3505.32|3502.32|0
1611786900000|2021-01-27 22:35:00|3509.82|3506.82|3509.52|3506.52|3510.92|3507.92|3509.52|3506.52|0
1611787200000|2021-01-27 22:40:00|3509.22|3506.22|3508.72|3505.72|3509.62|3506.62|3506.12|3503.12|0
1611787500000|2021-01-27 22:45:00|3509.22|3506.22|3511.22|3508.22|3511.32|3508.32|3508.92|3505.92|0
1611787800000|2021-01-27 22:50:00|3511.12|3508.12|3512.12|3509.12|3512.42|3509.42|3510.32|3507.32|0
1611788100000|2021-01-27 22:55:00|3511.92|3508.92|3511.92|3508.92|3512.52|3509.52|3510.92|3507.92|0
1611788400000|2021-01-27 23:00:00|3511.82|3508.82|3511.22|3508.22|3515.02|3512.02|3508.62|3505.62|0
1611788700000|2021-01-27 23:05:00|3511.82|3508.82|3498.72|3495.72|3512.32|3509.32|3498.32|3495.32|0
1611789000000|2021-01-27 23:10:00|3499.52|3496.52|3499.42|3496.42|3499.72|3496.72|3497.62|3494.62|0
1611789300000|2021-01-27 23:15:00|3499.32|3496.32|3495.62|3492.62|3500.52|3497.52|3493.22|3490.22|0
1611789600000|2021-01-27 23:20:00|3495.42|3492.42|3498.72|3495.72|3500.82|3497.82|3494.72|3491.72|0
1611789900000|2021-01-27 23:25:00|3498.92|3495.92|3501.12|3498.12|3502.72|3499.72|3498.52|3495.52|0
1611790200000|2021-01-27 23:30:00|3501.32|3498.32|3498.72|3495.72|3502.72|3499.72|3497.92|3494.92|0
1611790500000|2021-01-27 23:35:00|3498.82|3495.82|3497.42|3494.42|3500.02|3497.02|3492.22|3489.22|0
1611790800000|2021-01-27 23:40:00|3497.82|3494.82|3496.12|3493.12|3497.82|3494.82|3493.62|3490.62|0
1611791100000|2021-01-27 23:45:00|3496.32|3493.32|3501.22|3498.22|3502.02|3499.02|3495.92|3492.92|0
1611791400000|2021-01-27 23:50:00|3500.72|3497.72|3497.62|3494.62|3501.22|3498.22|3495.52|3492.52|0
1611791700000|2021-01-27 23:55:00|3497.92|3494.92|3493.42|3490.42|3499.82|3496.82|3489.22|3486.22|0
1611792000000|2021-01-28 00:00:00|3493.52|3490.52|3500.62|3497.62|3501.32|3498.32|3493.52|3490.52|0
1611792300000|2021-01-28 00:05:00|3500.42|3497.42|3498.22|3495.22|3502.42|3499.42|3495.92|3492.92|0
1611792600000|2021-01-28 00:10:00|3498.32|3495.32|3501.32|3498.32|3501.42|3498.42|3495.92|3492.92|0
1611792900000|2021-01-28 00:15:00|3501.42|3498.42|3514.02|3512.02|3514.02|3512.02|3501.02|3498.02|1710
1611793200000|2021-01-28 00:20:00|3513.02|3511.02|3511.02|3509.02|3516.02|3514.02|3510.02|3508.02|1132
1611793500000|2021-01-28 00:25:00|3511.52|3509.52|3510.02|3508.02|3513.02|3511.02|3509.02|3507.02|651
1611793800000|2021-01-28 00:30:00|3510.52|3508.52|3515.02|3513.02|3516.02|3514.02|3508.02|3506.02|731
1611794100000|2021-01-28 00:35:00|3515.52|3513.52|3517.02|3515.02|3517.02|3515.02|3513.02|3511.02|128
1611794400000|2021-01-28 00:40:00|3516.52|3514.52|3519.02|3517.02|3519.02|3517.02|3516.52|3514.52|188
1611794700000|2021-01-28 00:45:00|3518.52|3516.52|3519.02|3517.02|3519.02|3517.02|3516.02|3514.02|209
1611795000000|2021-01-28 00:50:00|3518.52|3516.52|3517.02|3515.02|3518.52|3516.52|3516.02|3514.02|468
1611795300000|2021-01-28 00:55:00|3517.52|3515.52|3518.02|3516.02|3519.02|3517.02|3516.52|3514.52|156
1611795600000|2021-01-28 01:00:00|3518.52|3516.52|3522.02|3520.02|3523.02|3521.02|3517.02|3515.02|602
1611795900000|2021-01-28 01:05:00|3522.52|3520.52|3525.02|3523.02|3529.02|3527.02|3522.02|3520.02|877
1611796200000|2021-01-28 01:10:00|3526.02|3524.02|3528.02|3526.02|3528.02|3526.02|3525.02|3523.02|183
1611796500000|2021-01-28 01:15:00|3527.02|3525.02|3530.52|3528.52|3531.02|3529.02|3525.02|3523.02|568
1611796800000|2021-01-28 01:20:00|3531.02|3529.02|3527.02|3525.02|3531.02|3529.02|3527.02|3525.02|191
1611797100000|2021-01-28 01:25:00|3527.52|3525.52|3529.02|3527.02|3530.02|3528.02|3527.02|3525.02|429
1611797400000|2021-01-28 01:30:00|3530.02|3528.02|3527.02|3525.02|3530.02|3528.02|3526.02|3524.02|381
1611797700000|2021-01-28 01:35:00|3526.52|3524.52|3530.02|3528.02|3530.02|3528.02|3526.02|3524.02|269
1611798000000|2021-01-28 01:40:00|3531.02|3529.02|3533.02|3531.02|3534.02|3532.02|3530.02|3528.02|364
1611798300000|2021-01-28 01:45:00|3532.52|3530.52|3534.02|3532.02|3535.02|3533.02|3531.02|3529.02|275
1611798600000|2021-01-28 01:50:00|3533.52|3531.52|3536.02|3534.02|3537.02|3535.02|3533.52|3531.52|801
1611798900000|2021-01-28 01:55:00|3536.52|3534.52|3534.02|3532.02|3537.02|3535.02|3533.52|3531.52|1000
1611799200000|2021-01-28 02:00:00|3534.52|3532.52|3534.52|3532.52|3537.02|3535.02|3534.02|3532.02|95
1611799500000|2021-01-28 02:05:00|3534.02|3532.02|3534.02|3532.02|3535.02|3533.02|3533.02|3531.02|67
1611799800000|2021-01-28 02:10:00|3534.52|3532.52|3534.02|3532.02|3534.52|3532.52|3533.02|3531.02|118
1611800100000|2021-01-28 02:15:00|3535.02|3533.02|3534.02|3532.02|3535.02|3533.02|3533.02|3531.02|93
1611800400000|2021-01-28 02:20:00|3533.02|3531.02|3533.02|3531.02|3535.02|3533.02|3533.02|3531.02|50
1611800700000|2021-01-28 02:25:00|3532.02|3530.02|3532.02|3530.02|3533.02|3531.02|3532.02|3530.02|512
1611801000000|2021-01-28 02:30:00|3531.52|3529.52|3530.52|3528.52|3532.02|3530.02|3530.02|3528.02|543
1611801300000|2021-01-28 02:35:00|3530.02|3528.02|3530.02|3528.02|3531.02|3529.02|3528.02|3526.02|102
1611801600000|2021-01-28 02:40:00|3529.52|3527.52|3527.52|3525.52|3530.02|3528.02|3527.02|3525.02|69
1611801900000|2021-01-28 02:45:00|3528.02|3526.02|3524.52|3522.52|3528.02|3526.02|3524.02|3522.02|341
1611802200000|2021-01-28 02:50:00|3524.02|3522.02|3523.02|3521.02|3525.02|3523.02|3522.02|3520.02|487
1611802500000|2021-01-28 02:55:00|3522.52|3520.52|3528.52|3526.52|3529.02|3527.02|3522.02|3520.02|162
1611802800000|2021-01-28 03:00:00|3529.02|3527.02|3526.02|3524.02|3529.02|3527.02|3525.02|3523.02|168
1611803100000|2021-01-28 03:05:00|3525.52|3523.52|3522.02|3520.02|3526.02|3524.02|3521.02|3519.02|296
1611803400000|2021-01-28 03:10:00|3521.52|3519.52|3524.02|3522.02|3525.02|3523.02|3521.02|3519.02|121
1611803700000|2021-01-28 03:15:00|3524.52|3522.52|3529.52|3527.52|3530.02|3528.02|3524.02|3522.02|152
1611804000000|2021-01-28 03:20:00|3530.02|3528.02|3527.02|3525.02|3531.02|3529.02|3527.02|3525.02|65
1611804300000|2021-01-28 03:25:00|3528.02|3526.02|3528.02|3526.02|3529.02|3527.02|3527.02|3525.02|49
1611804600000|2021-01-28 03:30:00|3528.52|3526.52|3530.02|3528.02|3532.02|3530.02|3528.02|3526.02|154
1611804900000|2021-01-28 03:35:00|3529.02|3527.02|3531.02|3529.02|3531.52|3529.52|3527.02|3525.02|184
1611805200000|2021-01-28 03:40:00|3531.52|3529.52|3530.02|3528.02|3532.02|3530.02|3529.02|3527.02|135
1611805500000|2021-01-28 03:45:00|3530.52|3528.52|3529.02|3527.02|3531.02|3529.02|3528.02|3526.02|75
1611805800000|2021-01-28 03:50:00|3529.52|3527.52|3526.52|3524.52|3529.52|3527.52|3526.02|3524.02|148
1611806100000|2021-01-28 03:55:00|3526.02|3524.02|3527.02|3525.02|3527.02|3525.02|3525.02|3523.02|92
1611806400000|2021-01-28 04:00:00|3527.52|3525.52|3527.02|3525.02|3529.02|3527.02|3527.02|3525.02|108
1611806700000|2021-01-28 04:05:00|3526.52|3524.52|3528.02|3526.02|3530.02|3528.02|3526.52|3524.52|170
1611807000000|2021-01-28 04:10:00|3527.52|3525.52|3528.02|3526.02|3528.02|3526.02|3526.52|3524.52|30
1611807300000|2021-01-28 04:15:00|3527.52|3525.52|3528.02|3526.02|3529.02|3527.02|3526.52|3524.52|20
1611807600000|2021-01-28 04:20:00|3527.52|3525.52|3525.02|3523.02|3527.52|3525.52|3524.02|3522.02|82
1611807900000|2021-01-28 04:25:00|3525.52|3523.52|3525.02|3523.02|3526.02|3524.02|3522.52|3520.52|356
1611808200000|2021-01-28 04:30:00|3526.02|3524.02|3522.52|3520.52|3526.02|3524.02|3522.52|3520.52|80
1611808500000|2021-01-28 04:35:00|3523.02|3521.02|3523.02|3521.02|3525.02|3523.02|3522.02|3520.02|418
1611808800000|2021-01-28 04:40:00|3523.52|3521.52|3523.02|3521.02|3525.02|3523.02|3522.02|3520.02|117
1611809100000|2021-01-28 04:45:00|3523.52|3521.52|3524.02|3522.02|3525.02|3523.02|3523.02|3521.02|107
1611809400000|2021-01-28 04:50:00|3523.02|3521.02|3523.02|3521.02|3523.02|3521.02|3521.02|3519.02|131
1611809700000|2021-01-28 04:55:00|3522.52|3520.52|3524.02|3522.02|3525.52|3523.52|3522.02|3520.02|635
1611810000000|2021-01-28 05:00:00|3523.02|3521.02|3526.02|3524.02|3526.52|3524.52|3523.02|3521.02|117
1611810300000|2021-01-28 05:05:00|3527.02|3525.02|3526.52|3524.52|3528.02|3526.02|3526.02|3524.02|105
1611810600000|2021-01-28 05:10:00|3527.02|3525.02|3530.02|3528.02|3530.52|3528.52|3526.02|3524.02|220
1611810900000|2021-01-28 05:15:00|3530.52|3528.52|3529.02|3527.02|3530.52|3528.52|3528.02|3526.02|114
1611811200000|2021-01-28 05:20:00|3530.02|3528.02|3527.52|3525.52|3530.02|3528.02|3526.02|3524.02|73
1611811500000|2021-01-28 05:25:00|3527.02|3525.02|3528.02|3526.02|3530.52|3528.52|3527.02|3525.02|235
1611811800000|2021-01-28 05:30:00|3528.52|3526.52|3528.02|3526.02|3529.52|3527.52|3527.02|3525.02|130
1611812100000|2021-01-28 05:35:00|3527.52|3525.52|3526.52|3524.52|3528.02|3526.02|3526.02|3524.02|137
1611812400000|2021-01-28 05:40:00|3527.02|3525.02|3524.02|3522.02|3527.02|3525.02|3523.52|3521.52|217
1611812700000|2021-01-28 05:45:00|3523.52|3521.52|3523.02|3521.02|3524.02|3522.02|3523.02|3521.02|90
1611813000000|2021-01-28 05:50:00|3524.02|3522.02|3521.02|3519.02|3524.02|3522.02|3519.02|3517.02|598
1611813300000|2021-01-28 05:55:00|3520.52|3518.52|3520.02|3518.02|3522.02|3520.02|3518.02|3516.02|603
1611813600000|2021-01-28 06:00:00|3519.52|3517.52|3516.02|3514.02|3520.02|3518.02|3516.02|3514.02|292
1611813900000|2021-01-28 06:05:00|3516.52|3514.52|3515.02|3513.02|3517.02|3515.02|3515.02|3513.02|151
1611814200000|2021-01-28 06:10:00|3515.52|3513.52|3516.02|3514.02|3519.02|3517.02|3515.02|3513.02|511
1611814500000|2021-01-28 06:15:00|3517.02|3515.02|3513.52|3511.52|3517.02|3515.02|3513.02|3511.02|369
1611814800000|2021-01-28 06:20:00|3513.02|3511.02|3514.52|3512.52|3517.02|3515.02|3511.02|3509.02|445
1611815100000|2021-01-28 06:25:00|3514.02|3512.02|3516.02|3514.02|3516.02|3514.02|3514.02|3512.02|302
1611815400000|2021-01-28 06:30:00|3515.52|3513.52|3513.02|3511.02|3517.02|3515.02|3513.02|3511.02|804
1611815700000|2021-01-28 06:35:00|3512.02|3510.02|3512.52|3510.52|3513.02|3511.02|3512.02|3510.02|439
1611816000000|2021-01-28 06:40:00|3513.02|3511.02|3513.02|3511.02|3515.02|3513.02|3513.02|3511.02|279
1611816300000|2021-01-28 06:45:00|3513.52|3511.52|3511.52|3509.52|3514.02|3512.02|3511.52|3509.52|371
1611816600000|2021-01-28 06:50:00|3512.02|3510.02|3511.02|3509.02|3512.02|3510.02|3509.02|3507.02|888
1611816900000|2021-01-28 06:55:00|3512.02|3510.02|3513.02|3511.02|3513.02|3511.02|3511.02|3509.02|430
1611817200000|2021-01-28 07:00:00|3512.77|3511.27|3505.77|3504.27|3513.77|3512.27|3504.27|3502.77|3322
1611817500000|2021-01-28 07:05:00|3506.77|3505.27|3498.77|3497.27|3507.77|3506.27|3498.77|3497.27|3390
1611817800000|2021-01-28 07:10:00|3499.77|3498.27|3504.77|3503.27|3504.77|3503.27|3498.77|3497.27|2916
1611818100000|2021-01-28 07:15:00|3505.27|3503.77|3499.77|3498.27|3505.77|3504.27|3498.77|3497.27|2925
1611818400000|2021-01-28 07:20:00|3499.27|3497.77|3498.77|3497.27|3499.77|3498.27|3496.77|3495.27|2318
1611818700000|2021-01-28 07:25:00|3499.77|3498.27|3498.77|3497.27|3501.77|3500.27|3498.77|3497.27|2576
1611819000000|2021-01-28 07:30:00|3497.77|3496.27|3497.77|3496.27|3501.77|3500.27|3497.77|3496.27|3002
1611819300000|2021-01-28 07:35:00|3496.77|3495.27|3503.77|3502.27|3503.77|3502.27|3496.77|3495.27|3241
1611819600000|2021-01-28 07:40:00|3504.77|3503.27|3502.77|3501.27|3504.77|3503.27|3501.77|3500.27|2932
1611819900000|2021-01-28 07:45:00|3503.77|3502.27|3515.77|3514.27|3515.77|3514.27|3502.77|3501.27|5053
1611820200000|2021-01-28 07:50:00|3515.27|3513.77|3513.77|3512.27|3517.77|3516.27|3512.77|3511.27|3121
1611820500000|2021-01-28 07:55:00|3512.77|3511.27|3507.77|3506.27|3513.77|3512.27|3507.77|3506.27|3280
1611820800000|2021-01-28 08:00:00|3505.77|3504.27|3505.77|3504.27|3518.77|3517.27|3503.77|3502.27|19177
1611821100000|2021-01-28 08:05:00|3504.77|3503.27|3515.77|3514.27|3518.77|3517.27|3503.77|3502.27|16425
1611821400000|2021-01-28 08:10:00|3514.77|3513.27|3515.77|3514.27|3517.77|3516.27|3506.77|3505.27|16165
1611821700000|2021-01-28 08:15:00|3516.77|3515.27|3506.77|3505.27|3520.77|3519.27|3505.77|3504.27|12585
1611822000000|2021-01-28 08:20:00|3505.77|3504.27|3508.77|3507.27|3515.77|3514.27|3505.77|3504.27|9900
1611822300000|2021-01-28 08:25:00|3507.77|3506.27|3508.77|3507.27|3509.77|3508.27|3502.77|3501.27|11938
1611822600000|2021-01-28 08:30:00|3507.77|3506.27|3504.77|3503.27|3508.77|3507.27|3503.77|3502.27|9789
1611822900000|2021-01-28 08:35:00|3503.77|3502.27|3496.77|3495.27|3503.77|3502.27|3496.77|3495.27|12068
1611823200000|2021-01-28 08:40:00|3495.94|3494.44|3492.94|3491.44|3496.94|3495.44|3490.94|3489.44|11596
1611823500000|2021-01-28 08:45:00|3491.94|3490.44|3492.94|3491.44|3494.94|3493.44|3487.94|3486.44|12844
1611823800000|2021-01-28 08:50:00|3491.94|3490.44|3494.94|3493.44|3497.94|3496.44|3488.94|3487.44|9929
1611824100000|2021-01-28 08:55:00|3493.94|3492.44|3486.94|3485.44|3494.94|3493.44|3484.94|3483.44|18173
1611824400000|2021-01-28 09:00:00|3487.94|3486.44|3495.94|3494.44|3495.94|3494.44|3485.94|3484.44|12062
1611824700000|2021-01-28 09:05:00|3495.44|3493.94|3483.94|3482.44|3496.94|3495.44|3483.94|3482.44|16143
1611825000000|2021-01-28 09:10:00|3482.94|3481.44|3483.94|3482.44|3484.94|3483.44|3478.94|3477.44|15089
1611825300000|2021-01-28 09:15:00|3482.94|3481.44|3485.94|3484.44|3488.94|3487.44|3482.94|3481.44|11028
1611825600000|2021-01-28 09:20:00|3484.94|3483.44|3476.94|3475.44|3487.94|3486.44|3473.94|3472.44|13682
1611825900000|2021-01-28 09:25:00|3475.94|3474.44|3478.94|3477.44|3479.94|3478.44|3474.94|3473.44|8143
1611826200000|2021-01-28 09:30:00|3477.94|3476.44|3480.94|3479.44|3484.94|3483.44|3477.94|3476.44|21464
1611826500000|2021-01-28 09:35:00|3479.94|3478.44|3476.94|3475.44|3479.94|3478.44|3473.94|3472.44|12675
1611826800000|2021-01-28 09:40:00|3475.94|3474.44|3485.94|3484.44|3486.94|3485.44|3474.94|3473.44|18418
1611827100000|2021-01-28 09:45:00|3484.94|3483.44|3493.94|3492.44|3494.94|3493.44|3483.94|3482.44|9329
1611827400000|2021-01-28 09:50:00|3494.94|3493.44|3498.94|3497.44|3499.94|3498.44|3493.94|3492.44|12656
1611827700000|2021-01-28 09:55:00|3497.94|3496.44|3496.94|3495.44|3498.44|3496.94|3492.94|3491.44|16087
1611828000000|2021-01-28 10:00:00|3495.94|3494.44|3494.94|3493.44|3495.94|3494.44|3490.94|3489.44|8398
1611828300000|2021-01-28 10:05:00|3493.94|3492.44|3499.94|3498.44|3502.94|3501.44|3493.94|3492.44|12654
1611828600000|2021-01-28 10:10:00|3500.94|3499.44|3502.94|3501.44|3502.94|3501.44|3498.94|3497.44|14789
1611828900000|2021-01-28 10:15:00|3503.94|3502.44|3513.94|3512.44|3513.94|3512.44|3502.94|3501.44|15973
1611829200000|2021-01-28 10:20:00|3514.94|3513.44|3514.94|3513.44|3516.94|3515.44|3512.94|3511.44|12755
1611829500000|2021-01-28 10:25:00|3515.94|3514.44|3514.94|3513.44|3517.94|3516.44|3512.94|3511.44|6903
1611829800000|2021-01-28 10:30:00|3513.94|3512.44|3515.94|3514.44|3517.94|3516.44|3512.94|3511.44|7025
1611830100000|2021-01-28 10:35:00|3516.94|3515.44|3517.94|3516.44|3518.94|3517.44|3513.94|3512.44|5402
1611830400000|2021-01-28 10:40:00|3516.94|3515.44|3518.94|3517.44|3518.94|3517.44|3514.94|3513.44|7292
1611830700000|2021-01-28 10:45:00|3517.94|3516.44|3513.94|3512.44|3520.44|3518.94|3513.94|3512.44|11249
1611831000000|2021-01-28 10:50:00|3512.94|3511.44|3515.94|3514.44|3517.94|3516.44|3512.94|3511.44|10072
1611831300000|2021-01-28 10:55:00|3514.94|3513.44|3512.94|3511.44|3518.94|3517.44|3512.94|3511.44|10886
1611831600000|2021-01-28 11:00:00|3513.94|3512.44|3512.94|3511.44|3514.94|3513.44|3511.94|3510.44|5767
1611831900000|2021-01-28 11:05:00|3513.94|3512.44|3516.94|3515.44|3518.94|3517.44|3510.94|3509.44|9088
1611832200000|2021-01-28 11:10:00|3515.94|3514.44|3520.94|3519.44|3522.94|3521.44|3515.94|3514.44|8952
1611832500000|2021-01-28 11:15:00|3521.94|3520.44|3526.94|3525.44|3526.94|3525.44|3519.94|3518.44|6723
1611832800000|2021-01-28 11:20:00|3525.94|3524.44|3525.94|3524.44|3527.94|3526.44|3524.94|3523.44|7461
1611833100000|2021-01-28 11:25:00|3524.94|3523.44|3525.94|3524.44|3528.94|3527.44|3523.94|3522.44|6910
1611833400000|2021-01-28 11:30:00|3526.94|3525.44|3527.94|3526.44|3529.94|3528.44|3525.94|3524.44|8696
1611833700000|2021-01-28 11:35:00|3526.94|3525.44|3522.94|3521.44|3526.94|3525.44|3521.94|3520.44|5555
1611834000000|2021-01-28 11:40:00|3521.94|3520.44|3520.94|3519.44|3522.94|3521.44|3520.94|3519.44|3737
1611834300000|2021-01-28 11:45:00|3521.94|3520.44|3526.94|3525.44|3526.94|3525.44|3521.94|3520.44|5481
1611834600000|2021-01-28 11:50:00|3525.94|3524.44|3527.94|3526.44|3529.94|3528.44|3524.94|3523.44|5832
1611834900000|2021-01-28 11:55:00|3526.94|3525.44|3525.94|3524.44|3530.94|3529.44|3524.94|3523.44|5545
1611835200000|2021-01-28 12:00:00|3524.94|3523.44|3528.94|3527.44|3529.94|3528.44|3523.94|3522.44|6559
1611835500000|2021-01-28 12:05:00|3529.94|3528.44|3530.94|3529.44|3532.94|3531.44|3529.94|3528.44|4932
1611835800000|2021-01-28 12:10:00|3531.94|3530.44|3532.94|3531.44|3534.94|3533.44|3529.94|3528.44|6510
1611836100000|2021-01-28 12:15:00|3531.94|3530.44|3533.94|3532.44|3533.94|3532.44|3531.94|3530.44|2818
1611836400000|2021-01-28 12:20:00|3532.94|3531.44|3528.94|3527.44|3533.94|3532.44|3528.94|3527.44|3848
1611836700000|2021-01-28 12:25:00|3527.94|3526.44|3530.94|3529.44|3531.94|3530.44|3526.94|3525.44|5218
1611837000000|2021-01-28 12:30:00|3529.94|3528.44|3531.94|3530.44|3532.94|3531.44|3529.94|3528.44|6499
1611837300000|2021-01-28 12:35:00|3532.94|3531.44|3529.94|3528.44|3533.94|3532.44|3529.94|3528.44|3086
1611837600000|2021-01-28 12:40:00|3530.79|3529.29|3525.79|3524.29|3531.79|3530.29|3524.79|3523.29|6691
1611837900000|2021-01-28 12:45:00|3526.79|3525.29|3525.79|3524.29|3526.79|3525.29|3521.79|3520.29|7995
1611838200000|2021-01-28 12:50:00|3526.79|3525.29|3525.79|3524.29|3528.79|3527.29|3523.79|3522.29|4925
1611838500000|2021-01-28 12:55:00|3526.79|3525.29|3525.79|3524.29|3527.79|3526.29|3524.79|3523.29|5015
1611838800000|2021-01-28 13:00:00|3524.79|3523.29|3519.79|3518.29|3525.79|3524.29|3518.79|3517.29|7756
1611839100000|2021-01-28 13:05:00|3520.79|3519.29|3525.29|3523.79|3525.79|3524.29|3520.79|3519.29|4810
1611839400000|2021-01-28 13:10:00|3525.79|3524.29|3520.79|3519.29|3525.79|3524.29|3519.79|3518.29|5554
1611839700000|2021-01-28 13:15:00|3519.79|3518.29|3521.79|3520.29|3522.79|3521.29|3518.79|3517.29|6524
1611840000000|2021-01-28 13:20:00|3520.79|3519.29|3524.79|3523.29|3525.79|3524.29|3520.79|3519.29|4698
1611840300000|2021-01-28 13:25:00|3523.79|3522.29|3527.79|3526.29|3528.79|3527.29|3521.79|3520.29|7926
1611840600000|2021-01-28 13:30:00|3527.29|3525.79|3531.79|3530.29|3531.79|3530.29|3525.79|3524.29|5366
1611840900000|2021-01-28 13:35:00|3530.79|3529.29|3531.79|3530.29|3534.79|3533.29|3530.79|3529.29|6637
1611841200000|2021-01-28 13:40:00|3532.79|3531.29|3536.79|3535.29|3536.79|3535.29|3531.79|3530.29|3430
1611841500000|2021-01-28 13:45:00|3537.79|3536.29|3538.79|3537.29|3539.79|3538.29|3536.79|3535.29|12846
1611841800000|2021-01-28 13:50:00|3539.79|3538.29|3543.79|3542.29|3543.79|3542.29|3539.79|3538.29|7753
1611842100000|2021-01-28 13:55:00|3544.79|3543.29|3546.79|3545.29|3547.79|3546.29|3543.79|3542.29|9478
1611842400000|2021-01-28 14:00:00|3547.79|3546.29|3544.79|3543.29|3549.79|3548.29|3544.79|3543.29|9590
1611842700000|2021-01-28 14:05:00|3545.79|3544.29|3543.79|3542.29|3545.79|3544.29|3540.79|3539.29|8327
1611843000000|2021-01-28 14:10:00|3544.29|3542.79|3542.79|3541.29|3544.79|3543.29|3542.79|3541.29|4731
1611843300000|2021-01-28 14:15:00|3542.29|3540.79|3541.79|3540.29|3543.79|3542.29|3540.79|3539.29|4418
1611843600000|2021-01-28 14:20:00|3542.79|3541.29|3545.79|3544.29|3546.79|3545.29|3541.79|3540.29|6750
1611843900000|2021-01-28 14:25:00|3546.79|3545.29|3545.79|3544.29|3546.79|3545.29|3543.79|3542.29|5325
1611844200000|2021-01-28 14:30:00|3544.79|3543.29|3549.79|3548.29|3552.79|3551.29|3542.79|3541.29|10246
1611844500000|2021-01-28 14:35:00|3550.79|3549.29|3542.79|3541.29|3551.79|3550.29|3542.79|3541.29|16239
1611844800000|2021-01-28 14:40:00|3543.29|3541.79|3561.79|3560.29|3563.79|3562.29|3542.79|3541.29|24888
1611845100000|2021-01-28 14:45:00|3562.79|3561.29|3556.79|3555.29|3563.79|3562.29|3554.79|3553.29|15963
1611845400000|2021-01-28 14:50:00|3555.79|3554.29|3555.79|3554.29|3559.79|3558.29|3554.79|3553.29|10895
1611845700000|2021-01-28 14:55:00|3554.79|3553.29|3547.79|3546.29|3556.79|3555.29|3545.79|3544.29|21969
1611846000000|2021-01-28 15:00:00|3548.79|3547.29|3550.79|3549.29|3552.79|3551.29|3544.79|3543.29|17310
1611846300000|2021-01-28 15:05:00|3549.79|3548.29|3553.79|3552.29|3556.79|3555.29|3547.79|3546.29|11179
1611846600000|2021-01-28 15:10:00|3553.25|3551.75|3563.25|3561.75|3563.75|3562.25|3553.25|3551.75|13041
1611846900000|2021-01-28 15:15:00|3563.75|3562.25|3562.25|3560.75|3566.25|3564.75|3562.25|3560.75|10164
1611847200000|2021-01-28 15:20:00|3561.25|3559.75|3559.25|3557.75|3567.25|3565.75|3559.25|3557.75|9528
1611847500000|2021-01-28 15:25:00|3560.25|3558.75|3552.25|3550.75|3561.25|3559.75|3552.25|3550.75|11586
1611847800000|2021-01-28 15:30:00|3553.25|3551.75|3554.25|3552.75|3559.25|3557.75|3553.25|3551.75|13955
1611848100000|2021-01-28 15:35:00|3555.25|3553.75|3558.25|3556.75|3560.25|3558.75|3553.25|3551.75|10191
1611848400000|2021-01-28 15:40:00|3557.25|3555.75|3555.25|3553.75|3560.25|3558.75|3552.25|3550.75|7429
1611848700000|2021-01-28 15:45:00|3556.25|3554.75|3559.25|3557.75|3560.25|3558.75|3555.25|3553.75|12453
1611849000000|2021-01-28 15:50:00|3558.25|3556.75|3557.25|3555.75|3562.25|3560.75|3556.25|3554.75|8175
1611849300000|2021-01-28 15:55:00|3558.25|3556.75|3557.25|3555.75|3560.25|3558.75|3555.25|3553.75|8699
1611849600000|2021-01-28 16:00:00|3558.25|3556.75|3563.25|3561.75|3564.25|3562.75|3557.25|3555.75|10260
1611849900000|2021-01-28 16:05:00|3562.25|3560.75|3561.25|3559.75|3565.25|3563.75|3560.25|3558.75|11207
1611850200000|2021-01-28 16:10:00|3561.75|3560.25|3566.25|3564.75|3566.25|3564.75|3561.25|3559.75|11891
1611850500000|2021-01-28 16:15:00|3565.25|3563.75|3561.25|3559.75|3568.25|3566.75|3561.25|3559.75|15882
1611850800000|2021-01-28 16:20:00|3562.25|3560.75|3558.25|3556.75|3562.25|3560.75|3555.25|3553.75|13496
1611851100000|2021-01-28 16:25:00|3559.25|3557.75|3558.25|3556.75|3560.25|3558.75|3557.25|3555.75|19885
1611851400000|2021-01-28 16:30:00|3557.25|3555.75|3558.25|3556.75|3564.25|3562.75|3553.25|3551.75|44911
1611851700000|2021-01-28 16:35:00|3559.25|3557.75|3563.25|3561.75|3564.25|3562.75|3559.25|3557.75|19453
1611852000000|2021-01-28 16:40:00|3564.25|3562.75|3564.25|3562.75|3566.25|3564.75|3563.25|3561.75|10064
1611852300000|2021-01-28 16:45:00|3565.25|3563.75|3564.25|3562.75|3565.25|3563.75|3560.25|3558.75|6598
1611852600000|2021-01-28 16:50:00|3565.25|3563.75|3564.25|3562.75|3566.25|3564.75|3564.25|3562.75|3092
1611852900000|2021-01-28 16:55:00|3565.25|3563.75|3564.25|3562.75|3565.25|3563.75|3563.25|3561.75|4633
1611853200000|2021-01-28 17:00:00|3565.25|3563.75|3567.25|3565.75|3567.25|3565.75|3564.25|3562.75|2416
1611853500000|2021-01-28 17:05:00|3568.25|3566.75|3570.25|3568.75|3570.25|3568.75|3568.25|3566.75|7045
1611853800000|2021-01-28 17:10:00|3569.25|3567.75|3567.25|3565.75|3569.25|3567.75|3566.25|3564.75|2951
1611854100000|2021-01-28 17:15:00|3568.25|3566.75|3569.25|3567.75|3570.25|3568.75|3567.25|3565.75|2499
1611854400000|2021-01-28 17:20:00|3568.25|3566.75|3569.25|3567.75|3570.25|3568.75|3568.25|3566.75|2016
1611854700000|2021-01-28 17:25:00|3568.25|3566.75|3569.25|3567.75|3569.25|3567.75|3568.25|3566.75|1144
1611855000000|2021-01-28 17:30:00|3570.25|3568.75|3569.25|3567.75|3570.25|3568.75|3568.25|3566.75|2259
1611855300000|2021-01-28 17:35:00|3570.25|3568.75|3568.25|3566.75|3570.25|3568.75|3567.25|3565.75|517
1611855600000|2021-01-28 17:40:00|3567.25|3565.75|3568.25|3566.75|3569.25|3567.75|3567.25|3565.75|1014
1611855900000|2021-01-28 17:45:00|3569.25|3567.75|3570.25|3568.75|3570.25|3568.75|3568.25|3566.75|2130
1611856200000|2021-01-28 17:50:00|3569.25|3567.75|3567.25|3565.75|3570.25|3568.75|3567.25|3565.75|1529
1611856500000|2021-01-28 17:55:00|3568.25|3566.75|3567.25|3565.75|3568.25|3566.75|3566.25|3564.75|1244
1611856800000|2021-01-28 18:00:00|3568.25|3566.75|3569.25|3567.75|3569.25|3567.75|3567.75|3566.25|1858
1611857100000|2021-01-28 18:05:00|3568.25|3566.75|3567.25|3565.75|3569.25|3567.75|3566.25|3564.75|840
1611857400000|2021-01-28 18:10:00|3566.25|3564.75|3566.25|3564.75|3566.25|3564.75|3565.25|3563.75|645
1611857700000|2021-01-28 18:15:00|3565.25|3563.75|3565.25|3563.75|3566.25|3564.75|3565.25|3563.75|940
1611858000000|2021-01-28 18:20:00|3564.25|3562.75|3569.25|3567.75|3569.25|3567.75|3564.25|3562.75|1725
1611858300000|2021-01-28 18:25:00|3568.25|3566.75|3569.25|3567.75|3570.25|3568.75|3568.25|3566.75|2260
1611858600000|2021-01-28 18:30:00|3570.25|3568.75|3571.25|3569.75|3572.25|3570.75|3569.25|3567.75|1094
1611858900000|2021-01-28 18:35:00|3572.25|3570.75|3573.25|3571.75|3574.25|3572.75|3571.25|3569.75|2443
1611859200000|2021-01-28 18:40:00|3573.75|3572.25|3574.25|3572.75|3574.25|3572.75|3573.25|3571.75|783
1611859500000|2021-01-28 18:45:00|3573.25|3571.75|3573.25|3571.75|3574.25|3572.75|3572.25|3570.75|1702
1611859800000|2021-01-28 18:50:00|3572.25|3570.75|3572.25|3570.75|3573.25|3571.75|3571.25|3569.75|473
1611860100000|2021-01-28 18:55:00|3572.75|3571.25|3574.25|3572.75|3574.25|3572.75|3572.25|3570.75|2292
1611860400000|2021-01-28 19:00:00|3575.25|3573.75|3573.25|3571.75|3575.25|3573.75|3573.25|3571.75|748
1611860700000|2021-01-28 19:05:00|3574.25|3572.75|3572.25|3570.75|3574.25|3572.75|3572.25|3570.75|626
1611861000000|2021-01-28 19:10:00|3573.25|3571.75|3570.25|3568.75|3573.25|3571.75|3570.25|3568.75|900
1611861300000|2021-01-28 19:15:00|3569.25|3567.75|3568.25|3566.75|3570.25|3568.75|3567.25|3565.75|1863
1611861600000|2021-01-28 19:20:00|3569.25|3567.75|3567.25|3565.75|3569.25|3567.75|3566.25|3564.75|1505
1611861900000|2021-01-28 19:25:00|3568.25|3566.75|3569.25|3567.75|3570.25|3568.75|3568.25|3566.75|1076
1611862200000|2021-01-28 19:30:00|3570.25|3568.75|3568.25|3566.75|3570.25|3568.75|3567.25|3565.75|936
1611862500000|2021-01-28 19:35:00|3567.25|3565.75|3569.25|3567.75|3569.25|3567.75|3566.25|3564.75|1209
1611862800000|2021-01-28 19:40:00|3570.25|3568.75|3568.25|3566.75|3570.25|3568.75|3566.25|3564.75|1145
1611863100000|2021-01-28 19:45:00|3569.25|3567.75|3571.25|3569.75|3571.25|3569.75|3567.25|3565.75|1484
1611863400000|2021-01-28 19:50:00|3570.25|3568.75|3568.25|3566.75|3571.25|3569.75|3567.25|3565.75|962
1611863700000|2021-01-28 19:55:00|3567.25|3565.75|3569.25|3567.75|3569.25|3567.75|3566.25|3564.75|1556
1611864000000|2021-01-28 20:00:00|3568.25|3566.75|3567.25|3565.75|3569.25|3567.75|3565.25|3563.75|1114
1611864300000|2021-01-28 20:05:00|3568.25|3566.75|3567.25|3565.75|3568.25|3566.75|3566.25|3564.75|497
1611864600000|2021-01-28 20:10:00|3566.75|3565.25|3567.25|3565.75|3569.25|3567.75|3566.25|3564.75|961
1611864900000|2021-01-28 20:15:00|3566.25|3564.75|3565.25|3563.75|3568.25|3566.75|3563.25|3561.75|1305
1611865200000|2021-01-28 20:20:00|3564.25|3562.75|3564.25|3562.75|3566.25|3564.75|3562.25|3560.75|1212
1611865500000|2021-01-28 20:25:00|3565.25|3563.75|3560.25|3558.75|3566.25|3564.75|3560.25|3558.75|1109
1611865800000|2021-01-28 20:30:00|3561.25|3559.75|3561.25|3559.75|3564.25|3562.75|3560.25|3558.75|1858
1611866100000|2021-01-28 20:35:00|3560.25|3558.75|3561.25|3559.75|3562.25|3560.75|3559.25|3557.75|1613
1611866400000|2021-01-28 20:40:00|3562.25|3560.75|3560.25|3558.75|3562.25|3560.75|3559.25|3557.75|1358
1611866700000|2021-01-28 20:45:00|3559.25|3557.75|3562.25|3560.75|3562.25|3560.75|3558.25|3556.75|2367
1611867000000|2021-01-28 20:50:00|3561.25|3559.75|3560.25|3558.75|3562.25|3560.75|3559.25|3557.75|2290
1611867300000|2021-01-28 20:55:00|3559.25|3557.75|3555.25|3553.75|3559.25|3557.75|3555.25|3553.75|4940
1611867600000|2021-01-28 21:00:00|3557.8|3554.8|3560|3557|3564|3561|3552|3549|1520
1611867900000|2021-01-28 21:05:00|3559.8|3556.8|3560|3557|3560.9|3557.9|3557.5|3554.5|0
1611868200000|2021-01-28 21:10:00|3559.8|3556.8|3557.6|3554.6|3560.4|3557.4|3556|3553|0
1611868500000|2021-01-28 21:15:00|3557.7|3554.7|3557.1|3554.1|3558.2|3555.2|3557|3554|0
1611868800000|2021-01-28 21:20:00|3556.7|3553.7|3558.2|3555.2|3558.4|3555.4|3556.7|3553.7|0
1611869100000|2021-01-28 21:25:00|3558.3|3555.3|3555.2|3552.2|3558.3|3555.3|3552.7|3549.7|0
1611869400000|2021-01-28 21:30:00|3557.2|3554.2|3547.7|3544.7|3557.2|3554.2|3545.3|3542.3|0
1611869700000|2021-01-28 21:35:00|3547.9|3544.9|3549.8|3546.8|3550.6|3547.6|3545.1|3542.1|0
1611870000000|2021-01-28 21:40:00|3550|3547|3551.5|3548.5|3551.7|3548.7|3547.9|3544.9|0
1611870300000|2021-01-28 21:45:00|3551.2|3548.2|3548.5|3545.5|3552.5|3549.5|3548.5|3545.5|0
1611870600000|2021-01-28 21:50:00|3548.7|3545.7|3551|3548|3551.2|3548.2|3546.8|3543.8|0
1611870900000|2021-01-28 21:55:00|3551.2|3548.2|3547.3|3544.3|3552.1|3549.1|3547|3544|0
1611871200000|2021-01-28 22:00:00|3547.7|3544.7|3547.7|3544.7|3547.7|3544.7|3546.6|3543.6|0
1611871500000|2021-01-28 22:05:00|3547.8|3544.8|3547.9|3544.9|3548.6|3545.6|3547.1|3544.1|0
1611871800000|2021-01-28 22:10:00|3548.4|3545.4|3548.8|3545.8|3549.2|3546.2|3548.3|3545.3|0
1611872100000|2021-01-28 22:15:00|3548.7|3545.7|3548.8|3545.8|3549.5|3546.5|3548.5|3545.5|0
1611872400000|2021-01-28 22:20:00|3549.1|3546.1|3548|3545|3549.1|3546.1|3547.3|3544.3|0
1611872700000|2021-01-28 22:25:00|3547.9|3544.9|3548.1|3545.1|3548.3|3545.3|3547.6|3544.6|0
1611873000000|2021-01-28 22:30:00|3548.2|3545.2|3548.7|3545.7|3548.9|3545.9|3548.2|3545.2|0
1611873300000|2021-01-28 22:35:00|3548.5|3545.5|3548.6|3545.6|3549.2|3546.2|3548.3|3545.3|0
1611873600000|2021-01-28 22:40:00|3548.4|3545.4|3548.6|3545.6|3548.6|3545.6|3548.1|3545.1|0
1611873900000|2021-01-28 22:45:00|3548.4|3545.4|3548.6|3545.6|3548.6|3545.6|3548|3545|0
1611874200000|2021-01-28 22:50:00|3547.8|3544.8|3547.5|3544.5|3547.8|3544.8|3546.8|3543.8|0
1611874500000|2021-01-28 22:55:00|3547.6|3544.6|3548.1|3545.1|3548.4|3545.4|3547.1|3544.1|0
1611874800000|2021-01-28 23:00:00|3548.5|3545.5|3544.2|3541.2|3549.8|3546.8|3542.4|3539.4|0
1611875100000|2021-01-28 23:05:00|3544|3541|3547.6|3544.6|3548.2|3545.2|3542.9|3539.9|0
1611875400000|2021-01-28 23:10:00|3547.8|3544.8|3547.4|3544.4|3550.1|3547.1|3547.1|3544.1|0
1611875700000|2021-01-28 23:15:00|3547.6|3544.6|3547.9|3544.9|3548.9|3545.9|3545.4|3542.4|0
1611876000000|2021-01-28 23:20:00|3547.8|3544.8|3550.9|3547.9|3551.4|3548.4|3547.6|3544.6|0
1611876300000|2021-01-28 23:25:00|3551.1|3548.1|3552.8|3549.8|3553|3550|3550.3|3547.3|0
1611876600000|2021-01-28 23:30:00|3552.9|3549.9|3552|3549|3553|3550|3550.1|3547.1|0
1611876900000|2021-01-28 23:35:00|3552.2|3549.2|3552.3|3549.3|3554.1|3551.1|3551.6|3548.6|0
1611877200000|2021-01-28 23:40:00|3552.4|3549.4|3551.5|3548.5|3552.4|3549.4|3550.1|3547.1|0
1611877500000|2021-01-28 23:45:00|3551.4|3548.4|3550.9|3547.9|3553.3|3550.3|3550.8|3547.8|0
1611877800000|2021-01-28 23:50:00|3551|3548|3546.2|3543.2|3551|3548|3545|3542|0
1611878100000|2021-01-28 23:55:00|3546.1|3543.1|3546.3|3543.3|3546.7|3543.7|3542.5|3539.5|0
1611878400000|2021-01-29 00:00:00|3546.4|3543.4|3546.7|3543.7|3548.1|3545.1|3544.6|3541.6|0
1611878700000|2021-01-29 00:05:00|3546.9|3543.9|3545.4|3542.4|3547.8|3544.8|3543.3|3540.3|0
1611879000000|2021-01-29 00:10:00|3545.7|3542.7|3548.1|3545.1|3551|3548|3545.4|3542.4|0
1611879300000|2021-01-29 00:15:00|3548.2|3545.2|3548.5|3546.5|3550|3548|3545|3543|612
1611879600000|2021-01-29 00:20:00|3549.5|3547.5|3546|3544|3549.5|3547.5|3545.5|3543.5|307
1611879900000|2021-01-29 00:25:00|3546.5|3544.5|3542.5|3540.5|3546.5|3544.5|3542.5|3540.5|223
1611880200000|2021-01-29 00:30:00|3541.5|3539.5|3543.5|3541.5|3544.5|3542.5|3541.5|3539.5|716
1611880500000|2021-01-29 00:35:00|3543|3541|3544.5|3542.5|3544.5|3542.5|3540.5|3538.5|92
1611880800000|2021-01-29 00:40:00|3544|3542|3540.5|3538.5|3544.5|3542.5|3540|3538|236
1611881100000|2021-01-29 00:45:00|3540|3538|3542.5|3540.5|3543.5|3541.5|3540|3538|593
1611881400000|2021-01-29 00:50:00|3543|3541|3542.5|3540.5|3543.5|3541.5|3542.5|3540.5|158
1611881700000|2021-01-29 00:55:00|3541.5|3539.5|3541.5|3539.5|3543.5|3541.5|3541|3539|150
1611882000000|2021-01-29 01:00:00|3542.5|3540.5|3547.5|3545.5|3547.5|3545.5|3541.5|3539.5|358
1611882300000|2021-01-29 01:05:00|3547|3545|3545.5|3543.5|3547.5|3545.5|3545.5|3543.5|300
1611882600000|2021-01-29 01:10:00|3544.5|3542.5|3550.5|3548.5|3550.5|3548.5|3544.5|3542.5|351
1611882900000|2021-01-29 01:15:00|3549.5|3547.5|3547.5|3545.5|3550.5|3548.5|3546.5|3544.5|546
1611883200000|2021-01-29 01:20:00|3548|3546|3549.5|3547.5|3552.5|3550.5|3547.5|3545.5|492
1611883500000|2021-01-29 01:25:00|3548.5|3546.5|3547|3545|3549.5|3547.5|3546.5|3544.5|299
1611883800000|2021-01-29 01:30:00|3547.5|3545.5|3546.5|3544.5|3550.5|3548.5|3545.5|3543.5|331
1611884100000|2021-01-29 01:35:00|3546|3544|3541.5|3539.5|3546.5|3544.5|3541.5|3539.5|273
1611884400000|2021-01-29 01:40:00|3540.5|3538.5|3542.5|3540.5|3543.5|3541.5|3540|3538|339
1611884700000|2021-01-29 01:45:00|3543.5|3541.5|3539.5|3537.5|3543.5|3541.5|3538.5|3536.5|167
1611885000000|2021-01-29 01:50:00|3538.5|3536.5|3537.5|3535.5|3540.5|3538.5|3537.5|3535.5|331
1611885300000|2021-01-29 01:55:00|3538.5|3536.5|3534.5|3532.5|3538.5|3536.5|3534.5|3532.5|985
1611885600000|2021-01-29 02:00:00|3535|3533|3537.5|3535.5|3538.5|3536.5|3535|3533|154
1611885900000|2021-01-29 02:05:00|3538.5|3536.5|3536|3534|3538.5|3536.5|3535.5|3533.5|128
1611886200000|2021-01-29 02:10:00|3535.5|3533.5|3540|3538|3541.5|3539.5|3535.5|3533.5|669
1611886500000|2021-01-29 02:15:00|3540.5|3538.5|3540.5|3538.5|3542.5|3540.5|3538.5|3536.5|370
1611886800000|2021-01-29 02:20:00|3539.5|3537.5|3537.5|3535.5|3540.5|3538.5|3537.5|3535.5|457
1611887100000|2021-01-29 02:25:00|3536.5|3534.5|3535.5|3533.5|3537.5|3535.5|3535.5|3533.5|175
1611887400000|2021-01-29 02:30:00|3536|3534|3536.5|3534.5|3536.5|3534.5|3534.5|3532.5|111
1611887700000|2021-01-29 02:35:00|3536|3534|3531.5|3529.5|3537.5|3535.5|3531.5|3529.5|340
1611888000000|2021-01-29 02:40:00|3530.5|3528.5|3536|3534|3536.5|3534.5|3529.5|3527.5|299
1611888300000|2021-01-29 02:45:00|3535.5|3533.5|3536.5|3534.5|3537.5|3535.5|3534.5|3532.5|117
1611888600000|2021-01-29 02:50:00|3536|3534|3536.5|3534.5|3537.5|3535.5|3535.5|3533.5|81
1611888900000|2021-01-29 02:55:00|3536|3534|3535.5|3533.5|3536.5|3534.5|3532.5|3530.5|159
1611889200000|2021-01-29 03:00:00|3536|3534|3532.5|3530.5|3536.5|3534.5|3532.5|3530.5|112
1611889500000|2021-01-29 03:05:00|3533|3531|3534.5|3532.5|3534.5|3532.5|3532.5|3530.5|115
1611889800000|2021-01-29 03:10:00|3535.5|3533.5|3531.5|3529.5|3535.5|3533.5|3531.5|3529.5|77
1611890100000|2021-01-29 03:15:00|3531|3529|3530.5|3528.5|3533|3531|3530.5|3528.5|164
1611890400000|2021-01-29 03:20:00|3531.5|3529.5|3527.5|3525.5|3532.5|3530.5|3527.5|3525.5|282
1611890700000|2021-01-29 03:25:00|3528|3526|3525.5|3523.5|3528.5|3526.5|3524|3522|774
1611891000000|2021-01-29 03:30:00|3524.5|3522.5|3522|3520|3526.5|3524.5|3521.5|3519.5|599
1611891300000|2021-01-29 03:35:00|3521.5|3519.5|3521.5|3519.5|3524.5|3522.5|3520.5|3518.5|551
1611891600000|2021-01-29 03:40:00|3521|3519|3522.5|3520.5|3522.5|3520.5|3518.5|3516.5|713
1611891900000|2021-01-29 03:45:00|3521.5|3519.5|3522.5|3520.5|3523|3521|3519.5|3517.5|481
1611892200000|2021-01-29 03:50:00|3523.5|3521.5|3524.5|3522.5|3525.5|3523.5|3523.5|3521.5|173
1611892500000|2021-01-29 03:55:00|3525.5|3523.5|3519.5|3517.5|3525.5|3523.5|3519|3517|495
1611892800000|2021-01-29 04:00:00|3520|3518|3519.5|3517.5|3521.5|3519.5|3517.5|3515.5|818
1611893100000|2021-01-29 04:05:00|3520|3518|3515.5|3513.5|3521.5|3519.5|3515.5|3513.5|644
1611893400000|2021-01-29 04:10:00|3514.5|3512.5|3514.5|3512.5|3517.5|3515.5|3514.5|3512.5|559
1611893700000|2021-01-29 04:15:00|3515.5|3513.5|3508|3506|3517.5|3515.5|3507.5|3505.5|1242
1611894000000|2021-01-29 04:20:00|3507.5|3505.5|3515.5|3513.5|3515.5|3513.5|3507.5|3505.5|543
1611894300000|2021-01-29 04:25:00|3514.5|3512.5|3515.5|3513.5|3515.5|3513.5|3513|3511|134
1611894600000|2021-01-29 04:30:00|3515|3513|3516.5|3514.5|3517.5|3515.5|3514|3512|147
1611894900000|2021-01-29 04:35:00|3517.5|3515.5|3517|3515|3518.5|3516.5|3516.5|3514.5|247
1611895200000|2021-01-29 04:40:00|3516.5|3514.5|3515.5|3513.5|3518.5|3516.5|3515.5|3513.5|294
1611895500000|2021-01-29 04:45:00|3516.5|3514.5|3520.5|3518.5|3521|3519|3515.5|3513.5|263
1611895800000|2021-01-29 04:50:00|3520|3518|3518.5|3516.5|3520|3518|3517.5|3515.5|216
1611896100000|2021-01-29 04:55:00|3518|3516|3517.5|3515.5|3520.5|3518.5|3517.5|3515.5|191
1611896400000|2021-01-29 05:00:00|3517|3515|3514.5|3512.5|3517.5|3515.5|3513.5|3511.5|378
1611896700000|2021-01-29 05:05:00|3515|3513|3513.5|3511.5|3516.5|3514.5|3512.5|3510.5|214
1611897000000|2021-01-29 05:10:00|3512.5|3510.5|3512.5|3510.5|3514.5|3512.5|3511.5|3509.5|773
1611897300000|2021-01-29 05:15:00|3511.5|3509.5|3510.5|3508.5|3511.5|3509.5|3509.5|3507.5|797
1611897600000|2021-01-29 05:20:00|3510|3508|3508.5|3506.5|3510.5|3508.5|3508.5|3506.5|1226
1611897900000|2021-01-29 05:25:00|3507.5|3505.5|3505.5|3503.5|3508|3506|3505.5|3503.5|1032
1611898200000|2021-01-29 05:30:00|3506|3504|3505.5|3503.5|3507.5|3505.5|3504.5|3502.5|1218
1611898500000|2021-01-29 05:35:00|3506|3504|3506.5|3504.5|3507.5|3505.5|3504.5|3502.5|610
1611898800000|2021-01-29 05:40:00|3505.5|3503.5|3508.5|3506.5|3509.5|3507.5|3504.5|3502.5|584
1611899100000|2021-01-29 05:45:00|3509.5|3507.5|3509.5|3507.5|3511.5|3509.5|3508|3506|1212
1611899400000|2021-01-29 05:50:00|3509|3507|3511.5|3509.5|3512.5|3510.5|3508.5|3506.5|443
1611899700000|2021-01-29 05:55:00|3511|3509|3510.5|3508.5|3514|3512|3510.5|3508.5|367
1611900000000|2021-01-29 06:00:00|3511.5|3509.5|3504.5|3502.5|3511.5|3509.5|3504.5|3502.5|1776
1611900300000|2021-01-29 06:05:00|3505|3503|3503.5|3501.5|3505.5|3503.5|3502.5|3500.5|678
1611900600000|2021-01-29 06:10:00|3504.5|3502.5|3498.5|3496.5|3504.5|3502.5|3497.5|3495.5|1830
1611900900000|2021-01-29 06:15:00|3497.5|3495.5|3501.5|3499.5|3501.5|3499.5|3497.5|3495.5|609
1611901200000|2021-01-29 06:20:00|3502.5|3500.5|3504.5|3502.5|3504.5|3502.5|3501.5|3499.5|1418
1611901500000|2021-01-29 06:25:00|3505|3503|3504.5|3502.5|3507.5|3505.5|3503.5|3501.5|428
1611901800000|2021-01-29 06:30:00|3505.5|3503.5|3511.5|3509.5|3513.5|3511.5|3505.5|3503.5|1602
1611902100000|2021-01-29 06:35:00|3511|3509|3516.5|3514.5|3518.5|3516.5|3510.5|3508.5|932
1611902400000|2021-01-29 06:40:00|3515.5|3513.5|3514.5|3512.5|3516.5|3514.5|3513.5|3511.5|508
1611902700000|2021-01-29 06:45:00|3514|3512|3512.5|3510.5|3515|3513|3511.5|3509.5|464
1611903000000|2021-01-29 06:50:00|3511.5|3509.5|3515.5|3513.5|3515.5|3513.5|3511.5|3509.5|1010
1611903300000|2021-01-29 06:55:00|3516.5|3514.5|3518.5|3516.5|3519|3517|3516.5|3514.5|351
1611903600000|2021-01-29 07:00:00|3518.25|3516.75|3523.25|3521.75|3523.25|3521.75|3517.25|3515.75|5450
1611903900000|2021-01-29 07:05:00|3522.75|3521.25|3515.25|3513.75|3522.75|3521.25|3515.25|3513.75|2256
1611904200000|2021-01-29 07:10:00|3516.25|3514.75|3521.25|3519.75|3524.25|3522.75|3516.25|3514.75|6326
1611904500000|2021-01-29 07:15:00|3520.75|3519.25|3519.75|3518.25|3525.25|3523.75|3519.25|3517.75|6050
1611904800000|2021-01-29 07:20:00|3520.25|3518.75|3517.25|3515.75|3520.25|3518.75|3516.25|3514.75|1859
1611905100000|2021-01-29 07:25:00|3518.25|3516.75|3515.25|3513.75|3519.25|3517.75|3515.25|3513.75|1340
1611905400000|2021-01-29 07:30:00|3516.25|3514.75|3504.25|3502.75|3517.25|3515.75|3504.25|3502.75|7160
1611905700000|2021-01-29 07:35:00|3503.25|3501.75|3515.25|3513.75|3517.25|3515.75|3503.25|3501.75|5564
1611906000000|2021-01-29 07:40:00|3515.75|3514.25|3516.25|3514.75|3519.25|3517.75|3514.25|3512.75|2177
1611906300000|2021-01-29 07:45:00|3517.25|3515.75|3516.25|3514.75|3517.25|3515.75|3514.25|3512.75|2204
1611906600000|2021-01-29 07:50:00|3517.25|3515.75|3516.25|3514.75|3521.25|3519.75|3515.25|3513.75|3100
1611906900000|2021-01-29 07:55:00|3515.25|3513.75|3510.25|3508.75|3516.25|3514.75|3510.25|3508.75|3969
1611907200000|2021-01-29 08:00:00|3509.25|3507.75|3511.25|3509.75|3514.25|3512.75|3504.25|3502.75|21452
1611907500000|2021-01-29 08:05:00|3510.25|3508.75|3493.25|3491.75|3510.25|3508.75|3492.25|3490.75|17270
1611907800000|2021-01-29 08:10:00|3494.25|3492.75|3501.25|3499.75|3506.25|3504.75|3491.25|3489.75|19808
1611908100000|2021-01-29 08:15:00|3500.25|3498.75|3502.25|3500.75|3504.25|3502.75|3494.25|3492.75|16732
1611908400000|2021-01-29 08:20:00|3501.25|3499.75|3515.25|3513.75|3517.25|3515.75|3501.25|3499.75|12559
1611908700000|2021-01-29 08:25:00|3514.25|3512.75|3514.25|3512.75|3516.25|3514.75|3508.25|3506.75|9963
1611909000000|2021-01-29 08:30:00|3513.25|3511.75|3510.25|3508.75|3514.25|3512.75|3509.25|3507.75|7576
1611909300000|2021-01-29 08:35:00|3509.25|3507.75|3515.25|3513.75|3515.25|3513.75|3505.25|3503.75|11650
1611909600000|2021-01-29 08:40:00|3515.55|3514.05|3520.55|3519.05|3523.55|3522.05|3515.55|3514.05|12168
1611909900000|2021-01-29 08:45:00|3519.55|3518.05|3518.55|3517.05|3521.55|3520.05|3516.55|3515.05|4699
1611910200000|2021-01-29 08:50:00|3519.55|3518.05|3518.55|3517.05|3521.55|3520.05|3515.55|3514.05|6561
1611910500000|2021-01-29 08:55:00|3519.55|3518.05|3516.55|3515.05|3521.55|3520.05|3516.55|3515.05|6515
1611910800000|2021-01-29 09:00:00|3517.05|3515.55|3518.55|3517.05|3521.55|3520.05|3516.55|3515.05|8241
1611911100000|2021-01-29 09:05:00|3517.55|3516.05|3518.55|3517.05|3525.55|3524.05|3517.55|3516.05|9300
1611911400000|2021-01-29 09:10:00|3519.55|3518.05|3515.55|3514.05|3520.55|3519.05|3515.55|3514.05|9007
1611911700000|2021-01-29 09:15:00|3516.55|3515.05|3508.55|3507.05|3516.55|3515.05|3507.55|3506.05|7416
1611912000000|2021-01-29 09:20:00|3507.55|3506.05|3511.55|3510.05|3512.55|3511.05|3505.55|3504.05|5423
1611912300000|2021-01-29 09:25:00|3512.55|3511.05|3516.55|3515.05|3517.55|3516.05|3510.05|3508.55|5279
1611912600000|2021-01-29 09:30:00|3517.55|3516.05|3521.55|3520.05|3521.55|3520.05|3514.55|3513.05|7326
1611912900000|2021-01-29 09:35:00|3522.05|3520.55|3524.55|3523.05|3528.55|3527.05|3521.55|3520.05|13072
1611913200000|2021-01-29 09:40:00|3523.55|3522.05|3520.55|3519.05|3524.55|3523.05|3518.55|3517.05|4595
1611913500000|2021-01-29 09:45:00|3521.55|3520.05|3519.55|3518.05|3521.55|3520.05|3515.55|3514.05|5268
1611913800000|2021-01-29 09:50:00|3520.55|3519.05|3518.55|3517.05|3520.55|3519.05|3515.55|3514.05|3692
1611914100000|2021-01-29 09:55:00|3517.55|3516.05|3518.55|3517.05|3521.55|3520.05|3517.55|3516.05|3262
1611914400000|2021-01-29 10:00:00|3517.55|3516.05|3518.55|3517.05|3519.55|3518.05|3513.55|3512.05|9400
1611914700000|2021-01-29 10:05:00|3517.55|3516.05|3515.55|3514.05|3517.55|3516.05|3514.55|3513.05|7275
1611915000000|2021-01-29 10:10:00|3516.55|3515.05|3517.55|3516.05|3517.55|3516.05|3513.55|3512.05|4499
1611915300000|2021-01-29 10:15:00|3518.55|3517.05|3512.55|3511.05|3520.55|3519.05|3511.55|3510.05|3787
1611915600000|2021-01-29 10:20:00|3513.55|3512.05|3511.55|3510.05|3513.55|3512.05|3509.55|3508.05|4862
1611915900000|2021-01-29 10:25:00|3512.55|3511.05|3508.55|3507.05|3512.55|3511.05|3508.55|3507.05|6537
1611916200000|2021-01-29 10:30:00|3507.55|3506.05|3507.55|3506.05|3509.55|3508.05|3504.55|3503.05|7147
1611916500000|2021-01-29 10:35:00|3508.55|3507.05|3509.55|3508.05|3510.55|3509.05|3507.55|3506.05|7346
1611916800000|2021-01-29 10:40:00|3510.55|3509.05|3511.55|3510.05|3513.55|3512.05|3509.55|3508.05|5312
1611917100000|2021-01-29 10:45:00|3512.55|3511.05|3514.55|3513.05|3515.55|3514.05|3511.55|3510.05|4525
1611917400000|2021-01-29 10:50:00|3515.55|3514.05|3516.55|3515.05|3517.55|3516.05|3513.55|3512.05|9152
1611917700000|2021-01-29 10:55:00|3517.55|3516.05|3517.55|3516.05|3518.55|3517.05|3514.55|3513.05|8809
1611918000000|2021-01-29 11:00:00|3516.55|3515.05|3516.55|3515.05|3517.55|3516.05|3515.55|3514.05|10925
1611918300000|2021-01-29 11:05:00|3517.55|3516.05|3514.55|3513.05|3518.55|3517.05|3514.55|3513.05|3936
1611918600000|2021-01-29 11:10:00|3515.55|3514.05|3519.55|3518.05|3519.55|3518.05|3514.55|3513.05|4612
1611918900000|2021-01-29 11:15:00|3518.55|3517.05|3521.55|3520.05|3521.55|3520.05|3518.55|3517.05|2743
1611919200000|2021-01-29 11:20:00|3520.55|3519.05|3523.55|3522.05|3523.55|3522.05|3520.55|3519.05|2780
1611919500000|2021-01-29 11:25:00|3522.55|3521.05|3525.55|3524.05|3527.55|3526.05|3521.55|3520.05|8699
1611919800000|2021-01-29 11:30:00|3526.55|3525.05|3526.55|3525.05|3527.55|3526.05|3524.55|3523.05|7035
1611920100000|2021-01-29 11:35:00|3527.55|3526.05|3528.55|3527.05|3532.55|3531.05|3526.55|3525.05|6468
1611920400000|2021-01-29 11:40:00|3529.55|3528.05|3534.55|3533.05|3534.55|3533.05|3529.55|3528.05|6844
1611920700000|2021-01-29 11:45:00|3533.55|3532.05|3529.55|3528.05|3533.55|3532.05|3527.55|3526.05|4785
1611921000000|2021-01-29 11:50:00|3530.55|3529.05|3526.55|3525.05|3533.55|3532.05|3526.55|3525.05|4202
1611921300000|2021-01-29 11:55:00|3527.55|3526.05|3525.55|3524.05|3527.55|3526.05|3523.55|3522.05|5793
1611921600000|2021-01-29 12:00:00|3524.55|3523.05|3525.55|3524.05|3526.55|3525.05|3523.55|3522.05|4409
1611921900000|2021-01-29 12:05:00|3524.55|3523.05|3526.55|3525.05|3528.55|3527.05|3523.55|3522.05|4402
1611922200000|2021-01-29 12:10:00|3527.05|3525.55|3525.55|3524.05|3527.55|3526.05|3524.55|3523.05|3008
1611922500000|2021-01-29 12:15:00|3526.55|3525.05|3526.55|3525.05|3527.55|3526.05|3524.55|3523.05|3435
1611922800000|2021-01-29 12:20:00|3527.55|3526.05|3524.55|3523.05|3528.55|3527.05|3524.55|3523.05|2654
1611923100000|2021-01-29 12:25:00|3525.55|3524.05|3525.55|3524.05|3526.55|3525.05|3523.55|3522.05|5993
1611923400000|2021-01-29 12:30:00|3526.55|3525.05|3523.55|3522.05|3529.55|3528.05|3522.55|3521.05|4015
1611923700000|2021-01-29 12:35:00|3522.55|3521.05|3518.55|3517.05|3522.55|3521.05|3518.55|3517.05|6167
1611924000000|2021-01-29 12:40:00|3518.74|3517.24|3518.74|3517.24|3518.74|3517.24|3516.74|3515.24|2114
1611924300000|2021-01-29 12:45:00|3519.74|3518.24|3518.74|3517.24|3519.74|3518.24|3517.74|3516.24|2153
1611924600000|2021-01-29 12:50:00|3519.74|3518.24|3517.74|3516.24|3520.74|3519.24|3516.74|3515.24|2833
1611924900000|2021-01-29 12:55:00|3516.74|3515.24|3514.74|3513.24|3517.74|3516.24|3513.74|3512.24|7138
1611925200000|2021-01-29 13:00:00|3516.74|3515.24|3504.74|3503.24|3519.74|3518.24|3490.74|3489.24|45835
1611925500000|2021-01-29 13:05:00|3503.74|3502.24|3498.74|3497.24|3505.74|3504.24|3497.74|3496.24|13402
1611925800000|2021-01-29 13:10:00|3499.74|3498.24|3503.74|3502.24|3504.74|3503.24|3495.74|3494.24|14267
1611926100000|2021-01-29 13:15:00|3502.74|3501.24|3501.74|3500.24|3510.74|3509.24|3501.74|3500.24|10745
1611926400000|2021-01-29 13:20:00|3502.74|3501.24|3501.74|3500.24|3503.74|3502.24|3496.74|3495.24|6374
1611926700000|2021-01-29 13:25:00|3500.74|3499.24|3501.74|3500.24|3502.74|3501.24|3499.74|3498.24|4222
1611927000000|2021-01-29 13:30:00|3502.74|3501.24|3508.74|3507.24|3510.74|3509.24|3501.74|3500.24|9988
1611927300000|2021-01-29 13:35:00|3509.24|3507.74|3512.74|3511.24|3515.74|3514.24|3507.74|3506.24|9896
1611927600000|2021-01-29 13:40:00|3513.24|3511.74|3515.74|3514.24|3517.74|3516.24|3511.74|3510.24|11430
1611927900000|2021-01-29 13:45:00|3516.74|3515.24|3521.74|3520.24|3522.74|3521.24|3513.74|3512.24|8568
1611928200000|2021-01-29 13:50:00|3522.74|3521.24|3516.74|3515.24|3522.74|3521.24|3514.74|3513.24|9098
1611928500000|2021-01-29 13:55:00|3517.74|3516.24|3512.74|3511.24|3518.74|3517.24|3512.74|3511.24|4826
1611928800000|2021-01-29 14:00:00|3513.74|3512.24|3512.74|3511.24|3515.74|3514.24|3511.74|3510.24|8537
1611929100000|2021-01-29 14:05:00|3513.24|3511.74|3509.74|3508.24|3513.74|3512.24|3509.74|3508.24|4407
1611929400000|2021-01-29 14:10:00|3510.74|3509.24|3513.74|3512.24|3514.74|3513.24|3508.74|3507.24|5414
1611929700000|2021-01-29 14:15:00|3514.74|3513.24|3512.74|3511.24|3514.74|3513.24|3511.74|3510.24|5494
1611930000000|2021-01-29 14:20:00|3513.74|3512.24|3515.74|3514.24|3518.74|3517.24|3512.74|3511.24|10044
1611930300000|2021-01-29 14:25:00|3516.24|3514.74|3515.74|3514.24|3517.74|3516.24|3514.74|3513.24|3749
1611930600000|2021-01-29 14:30:00|3516.74|3515.24|3511.74|3510.24|3517.74|3516.24|3504.74|3503.24|18066
1611930900000|2021-01-29 14:35:00|3510.74|3509.24|3502.74|3501.24|3510.74|3509.24|3502.74|3501.24|16849
1611931200000|2021-01-29 14:40:00|3502.24|3500.74|3501.74|3500.24|3502.74|3501.24|3499.74|3498.24|12631
1611931500000|2021-01-29 14:45:00|3500.74|3499.24|3500.74|3499.24|3506.74|3505.24|3499.74|3498.24|11368
1611931800000|2021-01-29 14:50:00|3499.74|3498.24|3497.74|3496.24|3500.74|3499.24|3496.74|3495.24|9442
1611932100000|2021-01-29 14:55:00|3498.74|3497.24|3507.74|3506.24|3512.74|3511.24|3498.74|3497.24|10291
1611932400000|2021-01-29 15:00:00|3508.74|3507.24|3511.74|3510.24|3511.74|3510.24|3503.74|3502.24|12236
1611932700000|2021-01-29 15:05:00|3510.74|3509.24|3517.74|3516.24|3517.74|3516.24|3506.74|3505.24|18161
1611933000000|2021-01-29 15:10:00|3517.5|3516|3518.5|3517|3521.5|3520|3516.5|3515|12960
1611933300000|2021-01-29 15:15:00|3519.5|3518|3517.5|3516|3520.5|3519|3514.5|3513|12291
1611933600000|2021-01-29 15:20:00|3518.5|3517|3524.5|3523|3525.5|3524|3518.5|3517|15588
1611933900000|2021-01-29 15:25:00|3523.5|3522|3520.5|3519|3524.5|3523|3519.5|3518|9836
1611934200000|2021-01-29 15:30:00|3521.5|3520|3521.5|3520|3524.5|3523|3519.5|3518|7758
1611934500000|2021-01-29 15:35:00|3520.5|3519|3518.5|3517|3521.5|3520|3518.5|3517|7797
1611934800000|2021-01-29 15:40:00|3517.5|3516|3512.5|3511|3518.5|3517|3512.5|3511|10710
1611935100000|2021-01-29 15:45:00|3513.5|3512|3517.5|3516|3517.5|3516|3512.5|3511|8089
1611935400000|2021-01-29 15:50:00|3516.5|3515|3515.5|3514|3519.5|3518|3515.5|3514|5272
1611935700000|2021-01-29 15:55:00|3516.5|3515|3516.5|3515|3519.5|3518|3516.5|3515|9827
1611936000000|2021-01-29 16:00:00|3517.5|3516|3512.5|3511|3519.5|3518|3511.5|3510|12644
1611936300000|2021-01-29 16:05:00|3511.5|3510|3512.5|3511|3514.5|3513|3509.5|3508|9324
1611936600000|2021-01-29 16:10:00|3513.5|3512|3504.5|3503|3513.5|3512|3503.5|3502|11766
1611936900000|2021-01-29 16:15:00|3505|3503.5|3502.5|3501|3506.5|3505|3502.5|3501|12770
1611937200000|2021-01-29 16:20:00|3501.5|3500|3498.5|3497|3502.5|3501|3496.5|3495|16701
1611937500000|2021-01-29 16:25:00|3497.5|3496|3487.5|3486|3499.5|3498|3486.5|3485|65585
1611937800000|2021-01-29 16:30:00|3485.5|3484|3481.5|3480|3490.5|3489|3481.5|3480|107222
1611938100000|2021-01-29 16:35:00|3482.5|3481|3485.5|3484|3485.5|3484|3478.5|3477|49416
1611938400000|2021-01-29 16:40:00|3484.5|3483|3485.5|3484|3488.5|3487|3484.5|3483|20165
1611938700000|2021-01-29 16:45:00|3484.5|3483|3488.5|3487|3490.5|3489|3481.5|3480|22164
1611939000000|2021-01-29 16:50:00|3489.5|3488|3486.5|3485|3489.5|3488|3484.5|3483|12138
1611939300000|2021-01-29 16:55:00|3487.5|3486|3489.5|3488|3489.5|3488|3486.5|3485|15807
1611939600000|2021-01-29 17:00:00|3488.5|3487|3487|3485.5|3489.5|3488|3483.5|3482|7092
1611939900000|2021-01-29 17:05:00|3487.5|3486|3486.5|3485|3487.5|3486|3483.5|3482|3985
1611940200000|2021-01-29 17:10:00|3487.5|3486|3484.5|3483|3489.5|3488|3484.5|3483|4729
1611940500000|2021-01-29 17:15:00|3483.5|3482|3478.5|3477|3483.5|3482|3478|3476.5|6894
1611940800000|2021-01-29 17:20:00|3477.5|3476|3476.5|3475|3479.5|3478|3475.5|3474|5999
1611941100000|2021-01-29 17:25:00|3475.5|3474|3476.5|3475|3479.5|3478|3475.5|3474|3097
1611941400000|2021-01-29 17:30:00|3477.5|3476|3473.5|3472|3479.5|3478|3472.5|3471|3907
1611941700000|2021-01-29 17:35:00|3472.5|3471|3470.5|3469|3474.5|3473|3469.5|3468|6725
1611942000000|2021-01-29 17:40:00|3471.5|3470|3471.5|3470|3475.5|3474|3470.5|3469|5764
1611942300000|2021-01-29 17:45:00|3472.5|3471|3463.5|3462|3472.5|3471|3463.5|3462|8836
1611942600000|2021-01-29 17:50:00|3464.5|3463|3474.5|3473|3475.5|3474|3464.5|3463|5908
1611942900000|2021-01-29 17:55:00|3475.5|3474|3468.5|3467|3475.5|3474|3468.5|3467|3087
1611943200000|2021-01-29 18:00:00|3467.5|3466|3472.5|3471|3475.5|3474|3466.5|3465|3805
1611943500000|2021-01-29 18:05:00|3471.5|3470|3472.5|3471|3474.5|3473|3469.5|3468|2107
1611943800000|2021-01-29 18:10:00|3471.5|3470|3469.5|3468|3473.5|3472|3468.5|3467|2853
1611944100000|2021-01-29 18:15:00|3468.5|3467|3466.5|3465|3469.5|3468|3464.5|3463|4210
1611944400000|2021-01-29 18:20:00|3465.5|3464|3470.5|3469|3472.5|3471|3465.5|3464|3488
1611944700000|2021-01-29 18:25:00|3469.5|3468|3480.5|3479|3480.5|3479|3469.5|3468|2864
1611945000000|2021-01-29 18:30:00|3479.5|3478|3478.5|3477|3480.5|3479|3476.5|3475|2612
1611945300000|2021-01-29 18:35:00|3479|3477.5|3478.5|3477|3480.5|3479|3477.5|3476|1176
1611945600000|2021-01-29 18:40:00|3477.5|3476|3479.5|3478|3480.5|3479|3475.5|3474|2036
1611945900000|2021-01-29 18:45:00|3478.5|3477|3473.5|3472|3481.5|3480|3473.5|3472|2428
1611946200000|2021-01-29 18:50:00|3474.5|3473|3473.5|3472|3474.5|3473|3471.5|3470|1489
1611946500000|2021-01-29 18:55:00|3474|3472.5|3472.5|3471|3474.5|3473|3471.5|3470|1028
1611946800000|2021-01-29 19:00:00|3471.5|3470|3479.5|3478|3481.5|3480|3471.5|3470|1428
1611947100000|2021-01-29 19:05:00|3479|3477.5|3480.5|3479|3480.5|3479|3477.5|3476|1480
1611947400000|2021-01-29 19:10:00|3479.5|3478|3480.5|3479|3481.5|3480|3478.5|3477|741
1611947700000|2021-01-29 19:15:00|3479.5|3478|3479.5|3478|3480.5|3479|3478.5|3477|1422
1611948000000|2021-01-29 19:20:00|3480.5|3479|3480.5|3479|3480.5|3479|3476.5|3475|1759
1611948300000|2021-01-29 19:25:00|3479.5|3478|3476.5|3475|3480.5|3479|3475.5|3474|1352
1611948600000|2021-01-29 19:30:00|3475.5|3474|3474.5|3473|3475.5|3474|3472.5|3471|1535
1611948900000|2021-01-29 19:35:00|3475.5|3474|3475.5|3474|3477.5|3476|3473.5|3472|1523
1611949200000|2021-01-29 19:40:00|3474.5|3473|3475.5|3474|3479.5|3478|3471.5|3470|1551
1611949500000|2021-01-29 19:45:00|3475|3473.5|3475.5|3474|3477.5|3476|3474.5|3473|852
1611949800000|2021-01-29 19:50:00|3476|3474.5|3476.5|3475|3478.5|3477|3475.5|3474|562
1611950100000|2021-01-29 19:55:00|3475.5|3474|3476.5|3475|3479.5|3478|3475.5|3474|1025
1611950400000|2021-01-29 20:00:00|3477.5|3476|3483.5|3482|3485.5|3484|3476.5|3475|2336
1611950700000|2021-01-29 20:05:00|3484.5|3483|3483.5|3482|3484.5|3483|3481.5|3480|982
1611951000000|2021-01-29 20:10:00|3484.5|3483|3486.5|3485|3487.5|3486|3483.5|3482|2663
1611951300000|2021-01-29 20:15:00|3486|3484.5|3486.5|3485|3487.5|3486|3484.5|3483|752
1611951600000|2021-01-29 20:20:00|3487.5|3486|3486.5|3485|3489.5|3488|3486.5|3485|2196
1611951900000|2021-01-29 20:25:00|3487.5|3486|3482.5|3481|3487.5|3486|3482.5|3481|1466
1611952200000|2021-01-29 20:30:00|3483.5|3482|3486.5|3485|3487.5|3486|3483.5|3482|2285
1611952500000|2021-01-29 20:35:00|3485.5|3484|3479.5|3478|3488|3486.5|3479.5|3478|2413
1611952800000|2021-01-29 20:40:00|3478.5|3477|3480.5|3479|3482.5|3481|3478.5|3477|2025
1611953100000|2021-01-29 20:45:00|3481|3479.5|3479.5|3478|3481.5|3480|3476.5|3475|1666
1611953400000|2021-01-29 20:50:00|3480.5|3479|3488.5|3487|3489.5|3488|3479.5|3478|3942
1611953700000|2021-01-29 20:55:00|3489.5|3488|3478|3476.5|3491.5|3490|3476.5|3475|9603
1611954000000|2021-01-29 21:00:00|3477.85|3474.85|3471.65|3468.65|3488.95|3485.95|3471.45|3468.45|254
1611954300000|2021-01-29 21:05:00|3471.45|3468.45|3473.95|3470.95|3474.95|3471.95|3468.85|3465.85|0
1611954600000|2021-01-29 21:10:00|3473.75|3470.75|3473.55|3470.55|3476.05|3473.05|3472.65|3469.65|0
1611954900000|2021-01-29 21:15:00|3473.75|3470.75|3472.45|3469.45|3473.95|3470.95|3472.45|3469.45|0
1611955200000|2021-01-29 21:20:00|3472.85|3469.85|3473.65|3470.65|3473.85|3470.85|3472.65|3469.65|0
1611955500000|2021-01-29 21:25:00|3473.45|3470.45|3473.25|3470.25|3473.65|3470.65|3472.65|3469.65|0
1611955800000|2021-01-29 21:30:00|3474.05|3471.05|3474.65|3471.65|3475.95|3472.95|3471.95|3468.95|0
1611956100000|2021-01-29 21:35:00|3474.85|3471.85|3471.95|3468.95|3475.25|3472.25|3470.85|3467.85|0
1611956400000|2021-01-29 21:40:00|3472.35|3469.35|3471.95|3468.95|3472.75|3469.75|3469.85|3466.85|0
1611956700000|2021-01-29 21:45:00|3472.15|3469.15|3471.75|3468.75|3472.95|3469.95|3471.25|3468.25|0
1611957000000|2021-01-29 21:50:00|3471.95|3468.95|3471.05|3468.05|3472.15|3469.15|3469.65|3466.65|0
1611957300000|2021-01-29 21:55:00|3471.25|3468.25|3470.05|3467.05|3471.95|3468.95|3469.15|3466.15|0
1612134000000|2021-01-31 23:00:00|3460.95|3457.95|3445.05|3442.05|3463.35|3460.35|3441.15|3438.15|0
1612134300000|2021-01-31 23:05:00|3445.35|3442.35|3445.55|3442.55|3453.25|3450.25|3445.05|3442.05|0
1612134600000|2021-01-31 23:10:00|3445.65|3442.65|3446.55|3443.55|3450.25|3447.25|3436.95|3433.95|0
1612134900000|2021-01-31 23:15:00|3446.75|3443.75|3440.55|3437.55|3448.05|3445.05|3438.25|3435.25|0
1612135200000|2021-01-31 23:20:00|3440.65|3437.65|3445.05|3442.05|3449.55|3446.55|3437.85|3434.85|0
1612135500000|2021-01-31 23:25:00|3445.15|3442.15|3446.95|3443.95|3448.95|3445.95|3442.25|3439.25|0
1612135800000|2021-01-31 23:30:00|3447.15|3444.15|3452.65|3449.65|3454.85|3451.85|3447.15|3444.15|0
1612136100000|2021-01-31 23:35:00|3452.75|3449.75|3454.75|3451.75|3455.25|3452.25|3451.55|3448.55|0
1612136400000|2021-01-31 23:40:00|3454.65|3451.65|3453.65|3450.65|3456.75|3453.75|3451.25|3448.25|0
1612136700000|2021-01-31 23:45:00|3454.25|3451.25|3452.95|3449.95|3456.35|3453.35|3452.95|3449.95|0
1612137000000|2021-01-31 23:50:00|3453.15|3450.15|3452.45|3449.45|3453.35|3450.35|3450.25|3447.25|0
1612137300000|2021-01-31 23:55:00|3452.65|3449.65|3454.45|3451.45|3454.85|3451.85|3450.75|3447.75|0
1612137600000|2021-02-01 00:00:00|3454.25|3451.25|3456.75|3453.75|3456.75|3453.75|3454.05|3451.05|0
1612137900000|2021-02-01 00:05:00|3456.65|3453.65|3455.45|3452.45|3456.75|3453.75|3453.75|3450.75|0
1612138200000|2021-02-01 00:10:00|3455.35|3452.35|3462.05|3459.05|3463.75|3460.75|3455.05|3452.05|0
1612138500000|2021-02-01 00:15:00|3462.15|3459.15|3476.75|3474.75|3476.75|3474.75|3461.85|3458.85|1783
1612138800000|2021-02-01 00:20:00|3477.75|3475.75|3480.75|3478.75|3480.75|3478.75|3475.75|3473.75|548
1612139100000|2021-02-01 00:25:00|3480.25|3478.25|3481.75|3479.75|3482.75|3480.75|3479.75|3477.75|316
1612139400000|2021-02-01 00:30:00|3480.75|3478.75|3478.75|3476.75|3480.75|3478.75|3478.75|3476.75|414
1612139700000|2021-02-01 00:35:00|3478.25|3476.25|3474.75|3472.75|3478.25|3476.25|3472.75|3470.75|669
1612140000000|2021-02-01 00:40:00|3475.25|3473.25|3477.75|3475.75|3478.75|3476.75|3474.75|3472.75|247
1612140300000|2021-02-01 00:45:00|3478.75|3476.75|3479.75|3477.75|3481.75|3479.75|3477.75|3475.75|329
1612140600000|2021-02-01 00:50:00|3480.25|3478.25|3479.75|3477.75|3482.25|3480.25|3478.75|3476.75|214
1612140900000|2021-02-01 00:55:00|3480.25|3478.25|3481.75|3479.75|3481.75|3479.75|3478.75|3476.75|146
1612141200000|2021-02-01 01:00:00|3483.75|3481.75|3482.75|3480.75|3483.75|3481.75|3479.75|3477.75|636
1612141500000|2021-02-01 01:05:00|3483.75|3481.75|3481.75|3479.75|3483.75|3481.75|3480.75|3478.75|188
1612141800000|2021-02-01 01:10:00|3482.75|3480.75|3481.75|3479.75|3482.75|3480.75|3478.75|3476.75|183
1612142100000|2021-02-01 01:15:00|3480.75|3478.75|3484.75|3482.75|3485.75|3483.75|3480.75|3478.75|827
1612142400000|2021-02-01 01:20:00|3485.25|3483.25|3484.75|3482.75|3485.75|3483.75|3482.75|3480.75|450
1612142700000|2021-02-01 01:25:00|3484.25|3482.25|3488.75|3486.75|3489.75|3487.75|3484.25|3482.25|454
1612143000000|2021-02-01 01:30:00|3489.75|3487.75|3491.75|3489.75|3491.75|3489.75|3486.75|3484.75|785
1612143300000|2021-02-01 01:35:00|3490.75|3488.75|3492.75|3490.75|3492.75|3490.75|3490.75|3488.75|266
1612143600000|2021-02-01 01:40:00|3492.25|3490.25|3490.75|3488.75|3492.75|3490.75|3490.25|3488.25|311
1612143900000|2021-02-01 01:45:00|3489.75|3487.75|3488.75|3486.75|3491.75|3489.75|3486.75|3484.75|456
1612144200000|2021-02-01 01:50:00|3489.25|3487.25|3489.75|3487.75|3491.75|3489.75|3487.75|3485.75|579
1612144500000|2021-02-01 01:55:00|3489.25|3487.25|3486.75|3484.75|3489.75|3487.75|3486.75|3484.75|295
1612144800000|2021-02-01 02:00:00|3487.25|3485.25|3494.75|3492.75|3494.75|3492.75|3486.75|3484.75|666
1612145100000|2021-02-01 02:05:00|3493.75|3491.75|3492.75|3490.75|3494.75|3492.75|3491.75|3489.75|622
1612145400000|2021-02-01 02:10:00|3493.25|3491.25|3494.75|3492.75|3495.75|3493.75|3492.75|3490.75|120
1612145700000|2021-02-01 02:15:00|3495.75|3493.75|3493.75|3491.75|3495.75|3493.75|3491.75|3489.75|260
1612146000000|2021-02-01 02:20:00|3494.75|3492.75|3495.75|3493.75|3497.75|3495.75|3494.75|3492.75|359
1612146300000|2021-02-01 02:25:00|3496.25|3494.25|3494.75|3492.75|3496.75|3494.75|3493.75|3491.75|142
1612146600000|2021-02-01 02:30:00|3493.75|3491.75|3492.75|3490.75|3495.75|3493.75|3492.75|3490.75|183
1612146900000|2021-02-01 02:35:00|3491.75|3489.75|3490.75|3488.75|3492.75|3490.75|3489.75|3487.75|149
1612147200000|2021-02-01 02:40:00|3491.25|3489.25|3495.75|3493.75|3496.75|3494.75|3490.75|3488.75|232
1612147500000|2021-02-01 02:45:00|3496.75|3494.75|3494.75|3492.75|3496.75|3494.75|3493.75|3491.75|104
1612147800000|2021-02-01 02:50:00|3495.25|3493.25|3495.75|3493.75|3497.75|3495.75|3494.75|3492.75|179
1612148100000|2021-02-01 02:55:00|3496.25|3494.25|3496.75|3494.75|3496.75|3494.75|3492.75|3490.75|129
1612148400000|2021-02-01 03:00:00|3495.75|3493.75|3496.75|3494.75|3497.75|3495.75|3495.25|3493.25|92
1612148700000|2021-02-01 03:05:00|3497.75|3495.75|3497.75|3495.75|3498.75|3496.75|3496.75|3494.75|129
1612149000000|2021-02-01 03:10:00|3497.25|3495.25|3497.75|3495.75|3498.75|3496.75|3494.75|3492.75|26
1612149300000|2021-02-01 03:15:00|3498.25|3496.25|3500.75|3498.75|3500.75|3498.75|3496.25|3494.25|43
1612149600000|2021-02-01 03:20:00|3501.75|3499.75|3503.75|3501.75|3504.75|3502.75|3499.75|3497.75|497
1612149900000|2021-02-01 03:25:00|3504.25|3502.25|3504.75|3502.75|3504.75|3502.75|3503.75|3501.75|102
1612150200000|2021-02-01 03:30:00|3503.75|3501.75|3505.75|3503.75|3505.75|3503.75|3503.75|3501.75|242
1612150500000|2021-02-01 03:35:00|3504.75|3502.75|3502.75|3500.75|3505.75|3503.75|3502.75|3500.75|285
1612150800000|2021-02-01 03:40:00|3503.25|3501.25|3506.75|3504.75|3507.75|3505.75|3503.25|3501.25|459
1612151100000|2021-02-01 03:45:00|3507.75|3505.75|3508.75|3506.75|3509.75|3507.75|3506.75|3504.75|473
1612151400000|2021-02-01 03:50:00|3507.75|3505.75|3507.75|3505.75|3508.75|3506.75|3506.75|3504.75|288
1612151700000|2021-02-01 03:55:00|3508.25|3506.25|3507.75|3505.75|3508.75|3506.75|3506.75|3504.75|156
1612152000000|2021-02-01 04:00:00|3506.75|3504.75|3507.75|3505.75|3507.75|3505.75|3506.75|3504.75|100
1612152300000|2021-02-01 04:05:00|3506.75|3504.75|3505.75|3503.75|3507.75|3505.75|3504.75|3502.75|62
1612152600000|2021-02-01 04:10:00|3504.75|3502.75|3505.75|3503.75|3506.75|3504.75|3504.75|3502.75|70
1612152900000|2021-02-01 04:15:00|3504.75|3502.75|3504.75|3502.75|3505.75|3503.75|3503.25|3501.25|135
1612153200000|2021-02-01 04:20:00|3505.75|3503.75|3507.75|3505.75|3507.75|3505.75|3505.25|3503.25|129
1612153500000|2021-02-01 04:25:00|3508.25|3506.25|3507.75|3505.75|3509.75|3507.75|3507.75|3505.75|200
1612153800000|2021-02-01 04:30:00|3508.25|3506.25|3507.25|3505.25|3508.75|3506.75|3506.75|3504.75|144
1612154100000|2021-02-01 04:35:00|3507.75|3505.75|3508.25|3506.25|3508.75|3506.75|3506.75|3504.75|74
1612154400000|2021-02-01 04:40:00|3507.75|3505.75|3507.75|3505.75|3509.75|3507.75|3507.75|3505.75|75
1612154700000|2021-02-01 04:45:00|3508.25|3506.25|3507.75|3505.75|3509.75|3507.75|3507.75|3505.75|128
1612155000000|2021-02-01 04:50:00|3508.75|3506.75|3507.75|3505.75|3508.75|3506.75|3507.75|3505.75|267
1612155300000|2021-02-01 04:55:00|3508.75|3506.75|3508.75|3506.75|3508.75|3506.75|3508.75|3506.75|629
1612155600000|2021-02-01 05:00:00|3507.75|3505.75|3510.75|3508.75|3510.75|3508.75|3507.75|3505.75|615
1612155900000|2021-02-01 05:05:00|3509.75|3507.75|3510.75|3508.75|3511.75|3509.75|3509.75|3507.75|651
1612156200000|2021-02-01 05:10:00|3511.75|3509.75|3510.75|3508.75|3511.75|3509.75|3510.75|3508.75|135
1612156500000|2021-02-01 05:15:00|3509.75|3507.75|3510.75|3508.75|3510.75|3508.75|3509.25|3507.25|221
1612156800000|2021-02-01 05:20:00|3511.25|3509.25|3510.75|3508.75|3511.75|3509.75|3510.75|3508.75|247
1612157100000|2021-02-01 05:25:00|3509.75|3507.75|3508.75|3506.75|3510.75|3508.75|3508.75|3506.75|182
1612157400000|2021-02-01 05:30:00|3509.25|3507.25|3509.75|3507.75|3510.75|3508.75|3508.75|3506.75|75
1612157700000|2021-02-01 05:35:00|3510.25|3508.25|3509.75|3507.75|3511.75|3509.75|3509.25|3507.25|150
1612158000000|2021-02-01 05:40:00|3510.75|3508.75|3508.75|3506.75|3510.75|3508.75|3508.25|3506.25|271
1612158300000|2021-02-01 05:45:00|3509.75|3507.75|3510.75|3508.75|3511.75|3509.75|3509.75|3507.75|385
1612158600000|2021-02-01 05:50:00|3511.25|3509.25|3511.75|3509.75|3511.75|3509.75|3510.75|3508.75|111
1612158900000|2021-02-01 05:55:00|3511.25|3509.25|3511.75|3509.75|3511.75|3509.75|3510.75|3508.75|502
1612159200000|2021-02-01 06:00:00|3510.75|3508.75|3511.75|3509.75|3511.75|3509.75|3510.75|3508.75|311
1612159500000|2021-02-01 06:05:00|3512.25|3510.25|3512.75|3510.75|3512.75|3510.75|3511.75|3509.75|669
1612159800000|2021-02-01 06:10:00|3511.75|3509.75|3513.75|3511.75|3513.75|3511.75|3511.75|3509.75|149
1612160100000|2021-02-01 06:15:00|3514.25|3512.25|3514.75|3512.75|3514.75|3512.75|3513.75|3511.75|682
1612160400000|2021-02-01 06:20:00|3515.75|3513.75|3514.75|3512.75|3516.75|3514.75|3513.75|3511.75|781
1612160700000|2021-02-01 06:25:00|3513.75|3511.75|3511.75|3509.75|3513.75|3511.75|3511.75|3509.75|492
1612161000000|2021-02-01 06:30:00|3512.25|3510.25|3509.75|3507.75|3512.75|3510.75|3508.75|3506.75|1114
1612161300000|2021-02-01 06:35:00|3509.25|3507.25|3508.75|3506.75|3509.75|3507.75|3507.75|3505.75|597
1612161600000|2021-02-01 06:40:00|3509.75|3507.75|3510.75|3508.75|3510.75|3508.75|3508.75|3506.75|425
1612161900000|2021-02-01 06:45:00|||||||||61
1612162200000|2021-02-01 06:50:00|3511.75|3509.75|3509.75|3507.75|3511.75|3509.75|3509.75|3507.75|319
1612162500000|2021-02-01 06:55:00|3510.75|3508.75|3511.75|3509.75|3511.75|3509.75|3507.75|3505.75|590
1612162800000|2021-02-01 07:00:00|3511.5|3510|3509.5|3508|3518.5|3517|3509.5|3508|2857
1612163100000|2021-02-01 07:05:00|3510.5|3509|3504.5|3503|3510.5|3509|3503.5|3502|1809
1612163400000|2021-02-01 07:10:00|3505.5|3504|3503.5|3502|3506.5|3505|3502.5|3501|1860
1612163700000|2021-02-01 07:15:00|3503|3501.5|3511.5|3510|3511.5|3510|3502.5|3501|3232
1612164000000|2021-02-01 07:20:00|3512.5|3511|3518.5|3517|3518.5|3517|3511.5|3510|2009
1612164300000|2021-02-01 07:25:00|3519.5|3518|3519.5|3518|3522.5|3521|3517.5|3516|4813
1612164600000|2021-02-01 07:30:00|3520.5|3519|3517.5|3516|3522.5|3521|3516.5|3515|4757
1612164900000|2021-02-01 07:35:00|3518.5|3517|3516.5|3515|3519.5|3518|3516.5|3515|2037
1612165200000|2021-02-01 07:40:00|3515.5|3514|3516.5|3515|3518.5|3517|3514.5|3513|2093
1612165500000|2021-02-01 07:45:00|3517|3515.5|3514.5|3513|3517|3515.5|3514.5|3513|2651
1612165800000|2021-02-01 07:50:00|3513.5|3512|3515.5|3514|3515.5|3514|3512.5|3511|2394
1612166100000|2021-02-01 07:55:00|3514.5|3513|3518.5|3517|3518.5|3517|3512.5|3511|3414
1612166400000|2021-02-01 08:00:00|3517.5|3516|3516.5|3515|3518.5|3517|3509.5|3508|28396
1612166700000|2021-02-01 08:05:00|3515.5|3514|3522.5|3521|3525.5|3524|3514.5|3513|17349
1612167000000|2021-02-01 08:10:00|3523.5|3522|3522.5|3521|3527.5|3526|3518.5|3517|16235
1612167300000|2021-02-01 08:15:00|3521.5|3520|3525.5|3524|3525.5|3524|3521.5|3520|9604
1612167600000|2021-02-01 08:20:00|3526.5|3525|3520.5|3519|3526.5|3525|3520.5|3519|7352
1612167900000|2021-02-01 08:25:00|3519.5|3518|3515.5|3514|3523.5|3522|3515.5|3514|9364
1612168200000|2021-02-01 08:30:00|3516.5|3515|3513.5|3512|3523.5|3522|3512.5|3511|8229
1612168500000|2021-02-01 08:35:00|3512.5|3511|3515.5|3514|3515.5|3514|3507.5|3506|11793
1612168800000|2021-02-01 08:40:00|3515.82|3514.32|3517.82|3516.32|3518.82|3517.32|3513.82|3512.32|10367
1612169100000|2021-02-01 08:45:00|3518.82|3517.32|3519.82|3518.32|3521.82|3520.32|3517.82|3516.32|3432
1612169400000|2021-02-01 08:50:00|3520.82|3519.32|3524.82|3523.32|3525.82|3524.32|3520.82|3519.32|3108
1612169700000|2021-02-01 08:55:00|3525.82|3524.32|3524.82|3523.32|3526.82|3525.32|3521.82|3520.32|5234
1612170000000|2021-02-01 09:00:00|3525.82|3524.32|3523.82|3522.32|3526.82|3525.32|3523.82|3522.32|3773
1612170300000|2021-02-01 09:05:00|3524.82|3523.32|3522.82|3521.32|3524.82|3523.32|3519.82|3518.32|4213
1612170600000|2021-02-01 09:10:00|3523.82|3522.32|3525.82|3524.32|3527.82|3526.32|3523.82|3522.32|3998
1612170900000|2021-02-01 09:15:00|3526.82|3525.32|3527.82|3526.32|3530.82|3529.32|3526.82|3525.32|10099
1612171200000|2021-02-01 09:20:00|3526.82|3525.32|3528.82|3527.32|3531.82|3530.32|3526.82|3525.32|5079
1612171500000|2021-02-01 09:25:00|3529.82|3528.32|3527.82|3526.32|3530.82|3529.32|3526.82|3525.32|3757
1612171800000|2021-02-01 09:30:00|3528.82|3527.32|3525.82|3524.32|3529.82|3528.32|3525.82|3524.32|5143
1612172100000|2021-02-01 09:35:00|3524.82|3523.32|3522.82|3521.32|3526.82|3525.32|3521.82|3520.32|5865
1612172400000|2021-02-01 09:40:00|3523.82|3522.32|3518.82|3517.32|3523.82|3522.32|3518.82|3517.32|6434
1612172700000|2021-02-01 09:45:00|3519.82|3518.32|3517.82|3516.32|3520.82|3519.32|3514.82|3513.32|7024
1612173000000|2021-02-01 09:50:00|3518.82|3517.32|3516.82|3515.32|3519.82|3518.32|3515.82|3514.32|4784
1612173300000|2021-02-01 09:55:00|3515.82|3514.32|3518.82|3517.32|3519.82|3518.32|3515.82|3514.32|4154
1612173600000|2021-02-01 10:00:00|3519.82|3518.32|3522.82|3521.32|3522.82|3521.32|3518.82|3517.32|4487
1612173900000|2021-02-01 10:05:00|3521.82|3520.32|3524.82|3523.32|3524.82|3523.32|3520.82|3519.32|4864
1612174200000|2021-02-01 10:10:00|3523.82|3522.32|3524.82|3523.32|3525.82|3524.32|3523.82|3522.32|4206
1612174500000|2021-02-01 10:15:00|3523.82|3522.32|3525.82|3524.32|3525.82|3524.32|3523.82|3522.32|2439
1612174800000|2021-02-01 10:20:00|3526.82|3525.32|3525.82|3524.32|3527.82|3526.32|3525.82|3524.32|3061
1612175100000|2021-02-01 10:25:00|3526.82|3525.32|3528.82|3527.32|3528.82|3527.32|3526.82|3525.32|3450
1612175400000|2021-02-01 10:30:00|3527.82|3526.32|3527.82|3526.32|3529.82|3528.32|3526.82|3525.32|5217
1612175700000|2021-02-01 10:35:00|3528.82|3527.32|3528.82|3527.32|3530.82|3529.32|3527.82|3526.32|5099
1612176000000|2021-02-01 10:40:00|3529.82|3528.32|3526.82|3525.32|3533.82|3532.32|3526.82|3525.32|8343
1612176300000|2021-02-01 10:45:00|3527.82|3526.32|3527.82|3526.32|3528.82|3527.32|3525.82|3524.32|2167
1612176600000|2021-02-01 10:50:00|3526.82|3525.32|3526.82|3525.32|3526.82|3525.32|3524.82|3523.32|1755
1612176900000|2021-02-01 10:55:00|3525.82|3524.32|3525.82|3524.32|3526.82|3525.32|3524.82|3523.32|5066
1612177200000|2021-02-01 11:00:00|3526.82|3525.32|3525.82|3524.32|3526.82|3525.32|3524.82|3523.32|4960
1612177500000|2021-02-01 11:05:00|3526.82|3525.32|3529.82|3528.32|3530.82|3529.32|3526.82|3525.32|3884
1612177800000|2021-02-01 11:10:00|3528.82|3527.32|3530.82|3529.32|3531.82|3530.32|3527.82|3526.32|6258
1612178100000|2021-02-01 11:15:00|3531.82|3530.32|3534.82|3533.32|3535.82|3534.32|3531.82|3530.32|11974
1612178400000|2021-02-01 11:20:00|3535.82|3534.32|3540.82|3539.32|3543.82|3542.32|3535.82|3534.32|11267
1612178700000|2021-02-01 11:25:00|3541.82|3540.32|3543.82|3542.32|3544.82|3543.32|3539.82|3538.32|8077
1612179000000|2021-02-01 11:30:00|3544.82|3543.32|3542.82|3541.32|3544.82|3543.32|3541.82|3540.32|8121
1612179300000|2021-02-01 11:35:00|3541.82|3540.32|3541.82|3540.32|3542.82|3541.32|3540.82|3539.32|4802
1612179600000|2021-02-01 11:40:00|3540.82|3539.32|3538.82|3537.32|3542.82|3541.32|3538.82|3537.32|3701
1612179900000|2021-02-01 11:45:00|3539.82|3538.32|3538.82|3537.32|3539.82|3538.32|3537.82|3536.32|2644
1612180200000|2021-02-01 11:50:00|3537.82|3536.32|3537.82|3536.32|3540.82|3539.32|3537.82|3536.32|2778
1612180500000|2021-02-01 11:55:00|3538.82|3537.32|3535.82|3534.32|3538.82|3537.32|3535.82|3534.32|2979
1612180800000|2021-02-01 12:00:00|3536.82|3535.32|3535.82|3534.32|3538.82|3537.32|3535.82|3534.32|4213
1612181100000|2021-02-01 12:05:00|3536.82|3535.32|3535.82|3534.32|3537.82|3536.32|3535.82|3534.32|4527
1612181400000|2021-02-01 12:10:00|3536.82|3535.32|3536.82|3535.32|3538.82|3537.32|3535.82|3534.32|2282
1612181700000|2021-02-01 12:15:00|3537.82|3536.32|3537.82|3536.32|3539.82|3538.32|3536.82|3535.32|3197
1612182000000|2021-02-01 12:20:00|3538.82|3537.32|3538.82|3537.32|3539.82|3538.32|3537.82|3536.32|1509
1612182300000|2021-02-01 12:25:00|3539.82|3538.32|3539.82|3538.32|3541.82|3540.32|3538.82|3537.32|4288
1612182600000|2021-02-01 12:30:00|3540.82|3539.32|3538.82|3537.32|3540.82|3539.32|3537.82|3536.32|3923
1612182900000|2021-02-01 12:35:00|3537.82|3536.32|3539.82|3538.32|3540.82|3539.32|3537.82|3536.32|2727
1612183200000|2021-02-01 12:40:00|3539.75|3538.25|3541.75|3540.25|3542.75|3541.25|3539.75|3538.25|6217
1612183500000|2021-02-01 12:45:00|3540.75|3539.25|3539.75|3538.25|3541.75|3540.25|3539.75|3538.25|2809
1612183800000|2021-02-01 12:50:00|3538.75|3537.25|3536.75|3535.25|3538.75|3537.25|3536.75|3535.25|1721
1612184100000|2021-02-01 12:55:00|3537.75|3536.25|3535.75|3534.25|3537.75|3536.25|3534.75|3533.25|3205
1612184400000|2021-02-01 13:00:00|3536.75|3535.25|3535.75|3534.25|3537.75|3536.25|3535.75|3534.25|3944
1612184700000|2021-02-01 13:05:00|3536.75|3535.25|3537.75|3536.25|3537.75|3536.25|3534.75|3533.25|4428
1612185000000|2021-02-01 13:10:00|3536.75|3535.25|3535.75|3534.25|3536.75|3535.25|3535.75|3534.25|4385
1612185300000|2021-02-01 13:15:00|3536.75|3535.25|3536.75|3535.25|3537.75|3536.25|3535.75|3534.25|5316
1612185600000|2021-02-01 13:20:00|3537.75|3536.25|3537.75|3536.25|3538.75|3537.25|3535.75|3534.25|5216
1612185900000|2021-02-01 13:25:00|3536.75|3535.25|3535.75|3534.25|3537.75|3536.25|3534.75|3533.25|4580
1612186200000|2021-02-01 13:30:00|3534.75|3533.25|3535.75|3534.25|3535.75|3534.25|3534.75|3533.25|2611
1612186500000|2021-02-01 13:35:00|3534.75|3533.25|3539.75|3538.25|3539.75|3538.25|3534.75|3533.25|3024
1612186800000|2021-02-01 13:40:00|3538.75|3537.25|3537.75|3536.25|3538.75|3537.25|3537.75|3536.25|1918
1612187100000|2021-02-01 13:45:00|3538.75|3537.25|3536.75|3535.25|3539.75|3538.25|3536.75|3535.25|2500
1612187400000|2021-02-01 13:50:00|3537.75|3536.25|3533.75|3532.25|3537.75|3536.25|3533.75|3532.25|2550
1612187700000|2021-02-01 13:55:00|3534.25|3532.75|3534.75|3533.25|3536.75|3535.25|3534.25|3532.75|2466
1612188000000|2021-02-01 14:00:00|3535.75|3534.25|3532.75|3531.25|3536.75|3535.25|3532.75|3531.25|5054
1612188300000|2021-02-01 14:05:00|3533.75|3532.25|3533.75|3532.25|3535.75|3534.25|3532.75|3531.25|3806
1612188600000|2021-02-01 14:10:00|3534.75|3533.25|3535.75|3534.25|3535.75|3534.25|3534.75|3533.25|4208
1612188900000|2021-02-01 14:15:00|3536.75|3535.25|3534.75|3533.25|3536.75|3535.25|3533.75|3532.25|4772
1612189200000|2021-02-01 14:20:00|3535.75|3534.25|3535.75|3534.25|3536.75|3535.25|3535.75|3534.25|5521
1612189500000|2021-02-01 14:25:00|3536.75|3535.25|3538.75|3537.25|3539.75|3538.25|3536.75|3535.25|5608
1612189800000|2021-02-01 14:30:00|3539.25|3537.75|3532.75|3531.25|3539.75|3538.25|3532.75|3531.25|8150
1612190100000|2021-02-01 14:35:00|3533.75|3532.25|3531.75|3530.25|3536.75|3535.25|3529.75|3528.25|8432
1612190400000|2021-02-01 14:40:00|3532.75|3531.25|3529.75|3528.25|3533.75|3532.25|3529.75|3528.25|5343
1612190700000|2021-02-01 14:45:00|3530.75|3529.25|3526.75|3525.25|3531.75|3530.25|3525.75|3524.25|8861
1612191000000|2021-02-01 14:50:00|3527.75|3526.25|3519.75|3518.25|3529.75|3528.25|3519.75|3518.25|9725
1612191300000|2021-02-01 14:55:00|3520.75|3519.25|3524.75|3523.25|3526.75|3525.25|3519.75|3518.25|10960
1612191600000|2021-02-01 15:00:00|3523.75|3522.25|3527.75|3526.25|3527.75|3526.25|3520.75|3519.25|10190
1612191900000|2021-02-01 15:05:00|3526.75|3525.25|3522.75|3521.25|3527.75|3526.25|3521.75|3520.25|6247
1612192200000|2021-02-01 15:10:00|3522.87|3521.37|3524.87|3523.37|3527.87|3526.37|3520.87|3519.37|9920
1612192500000|2021-02-01 15:15:00|3525.87|3524.37|3525.87|3524.37|3527.87|3526.37|3522.87|3521.37|8684
1612192800000|2021-02-01 15:20:00|3526.87|3525.37|3530.87|3529.37|3530.87|3529.37|3524.87|3523.37|6020
1612193100000|2021-02-01 15:25:00|3529.87|3528.37|3525.87|3524.37|3529.87|3528.37|3525.87|3524.37|14158
1612193400000|2021-02-01 15:30:00|3526.87|3525.37|3533.87|3532.37|3533.87|3532.37|3526.87|3525.37|3775
1612193700000|2021-02-01 15:35:00|3534.87|3533.37|3530.87|3529.37|3534.87|3533.37|3529.87|3528.37|8497
1612194000000|2021-02-01 15:40:00|3530.37|3528.87|3532.87|3531.37|3534.87|3533.37|3528.87|3527.37|6704
1612194300000|2021-02-01 15:45:00|3533.87|3532.37|3530.87|3529.37|3533.87|3532.37|3529.87|3528.37|8741
1612194600000|2021-02-01 15:50:00|3529.87|3528.37|3526.87|3525.37|3530.87|3529.37|3524.87|3523.37|10722
1612194900000|2021-02-01 15:55:00|3527.87|3526.37|3525.87|3524.37|3528.87|3527.37|3525.87|3524.37|12525
1612195200000|2021-02-01 16:00:00|3526.87|3525.37|3526.87|3525.37|3527.87|3526.37|3523.87|3522.37|9500
1612195500000|2021-02-01 16:05:00|3527.87|3526.37|3527.87|3526.37|3530.87|3529.37|3526.87|3525.37|9187
1612195800000|2021-02-01 16:10:00|3528.87|3527.37|3526.87|3525.37|3529.87|3528.37|3525.87|3524.37|9509
1612196100000|2021-02-01 16:15:00|3525.87|3524.37|3528.87|3527.37|3529.87|3528.37|3524.87|3523.37|8793
1612196400000|2021-02-01 16:20:00|3529.87|3528.37|3534.87|3533.37|3534.87|3533.37|3529.87|3528.37|12393
1612196700000|2021-02-01 16:25:00|3533.87|3532.37|3534.87|3533.37|3537.87|3536.37|3533.87|3532.37|28515
1612197000000|2021-02-01 16:30:00|3535.87|3534.37|3530.87|3529.37|3535.87|3534.37|3530.87|3529.37|54918
1612197300000|2021-02-01 16:35:00|3529.87|3528.37|3531.87|3530.37|3532.87|3531.37|3529.87|3528.37|26029
1612197600000|2021-02-01 16:40:00|3532.87|3531.37|3537.87|3536.37|3538.87|3537.37|3532.87|3531.37|12639
1612197900000|2021-02-01 16:45:00|3538.87|3537.37|3539.87|3538.37|3539.87|3538.37|3538.87|3537.37|3581
1612198200000|2021-02-01 16:50:00|3538.87|3537.37|3536.87|3535.37|3539.87|3538.37|3536.87|3535.37|6486
1612198500000|2021-02-01 16:55:00|3535.87|3534.37|3531.87|3530.37|3535.87|3534.37|3531.87|3530.37|5283
1612198800000|2021-02-01 17:00:00|3532.87|3531.37|3533.87|3532.37|3536.87|3535.37|3532.87|3531.37|3783
1612199100000|2021-02-01 17:05:00|3534.87|3533.37|3533.87|3532.37|3535.87|3534.37|3533.87|3532.37|956
1612199400000|2021-02-01 17:10:00|3534.87|3533.37|3536.87|3535.37|3536.87|3535.37|3533.87|3532.37|1559
1612199700000|2021-02-01 17:15:00|3535.87|3534.37|3535.87|3534.37|3536.87|3535.37|3535.87|3534.37|3347
1612200000000|2021-02-01 17:20:00|3534.87|3533.37|3536.87|3535.37|3536.87|3535.37|3534.87|3533.37|3165
1612200300000|2021-02-01 17:25:00|3535.87|3534.37|3536.87|3535.37|3536.87|3535.37|3535.87|3534.37|509
1612200600000|2021-02-01 17:30:00|3535.87|3534.37|3534.87|3533.37|3537.87|3536.37|3534.87|3533.37|1424
1612200900000|2021-02-01 17:35:00|3535.87|3534.37|3532.87|3531.37|3535.87|3534.37|3532.87|3531.37|1399
1612201200000|2021-02-01 17:40:00|3533.37|3531.87|3532.87|3531.37|3534.87|3533.37|3532.87|3531.37|981
1612201500000|2021-02-01 17:45:00|3533.87|3532.37|3534.87|3533.37|3534.87|3533.37|3532.87|3531.37|558
1612201800000|2021-02-01 17:50:00|3535.87|3534.37|3536.87|3535.37|3536.87|3535.37|3534.87|3533.37|1769
1612202100000|2021-02-01 17:55:00|3535.87|3534.37|3537.87|3536.37|3537.87|3536.37|3535.87|3534.37|468
1612202400000|2021-02-01 18:00:00|3536.87|3535.37|3535.87|3534.37|3537.87|3536.37|3535.87|3534.37|915
1612202700000|2021-02-01 18:05:00|3536.37|3534.87|3535.87|3534.37|3536.87|3535.37|3534.87|3533.37|986
1612203000000|2021-02-01 18:10:00|3534.87|3533.37|3536.87|3535.37|3537.87|3536.37|3534.87|3533.37|558
1612203300000|2021-02-01 18:15:00|3536.37|3534.87|3536.87|3535.37|3536.87|3535.37|3535.87|3534.37|462
1612203600000|2021-02-01 18:20:00|3537.87|3536.37|3538.87|3537.37|3538.87|3537.37|3536.87|3535.37|749
1612203900000|2021-02-01 18:25:00|3537.87|3536.37|3537.87|3536.37|3537.87|3536.37|3537.87|3536.37|605
1612204200000|2021-02-01 18:30:00|3538.87|3537.37|3539.87|3538.37|3539.87|3538.37|3537.87|3536.37|455
1612204500000|2021-02-01 18:35:00|3538.87|3537.37|3536.37|3534.87|3539.87|3538.37|3535.87|3534.37|371
1612204800000|2021-02-01 18:40:00|3535.87|3534.37|3534.87|3533.37|3536.87|3535.37|3533.87|3532.37|1144
1612205100000|2021-02-01 18:45:00|3535.37|3533.87|3533.87|3532.37|3535.87|3534.37|3533.87|3532.37|113
1612205400000|2021-02-01 18:50:00|3532.87|3531.37|3535.87|3534.37|3535.87|3534.37|3532.87|3531.37|571
1612205700000|2021-02-01 18:55:00|3536.37|3534.87|3538.87|3537.37|3538.87|3537.37|3535.87|3534.37|693
1612206000000|2021-02-01 19:00:00|3537.87|3536.37|3537.87|3536.37|3538.87|3537.37|3537.87|3536.37|449
1612206300000|2021-02-01 19:05:00|3537.37|3535.87|3537.87|3536.37|3537.87|3536.37|3536.87|3535.37|528
1612206600000|2021-02-01 19:10:00|3538.87|3537.37|3538.87|3537.37|3538.87|3537.37|3537.87|3536.37|687
1612206900000|2021-02-01 19:15:00|3539.87|3538.37|3539.87|3538.37|3540.87|3539.37|3538.87|3537.37|1050
1612207200000|2021-02-01 19:20:00|3538.87|3537.37|3538.87|3537.37|3539.87|3538.37|3537.87|3536.37|394
1612207500000|2021-02-01 19:25:00|3539.37|3537.87|3540.87|3539.37|3540.87|3539.37|3538.87|3537.37|254
1612207800000|2021-02-01 19:30:00|3540.37|3538.87|3541.87|3540.37|3541.87|3540.37|3539.87|3538.37|840
1612208100000|2021-02-01 19:35:00|3541.37|3539.87|3540.87|3539.37|3541.87|3540.37|3540.87|3539.37|737
1612208400000|2021-02-01 19:40:00|3541.87|3540.37|3541.87|3540.37|3542.87|3541.37|3540.87|3539.37|510
1612208700000|2021-02-01 19:45:00|3542.87|3541.37|3542.87|3541.37|3542.87|3541.37|3542.87|3541.37|217
1612209000000|2021-02-01 19:50:00|3543.87|3542.37|3543.87|3542.37|3543.87|3542.37|3542.87|3541.37|729
1612209300000|2021-02-01 19:55:00|3543.37|3541.87|3541.87|3540.37|3543.37|3541.87|3540.87|3539.37|479
1612209600000|2021-02-01 20:00:00|3542.87|3541.37|3544.87|3543.37|3544.87|3543.37|3542.87|3541.37|922
1612209900000|2021-02-01 20:05:00|3543.87|3542.37|3545.87|3544.37|3545.87|3544.37|3542.87|3541.37|874
1612210200000|2021-02-01 20:10:00|3544.87|3543.37|3544.87|3543.37|3544.87|3543.37|3542.87|3541.37|685
1612210500000|2021-02-01 20:15:00|3544.37|3542.87|3544.87|3543.37|3544.87|3543.37|3543.87|3542.37|669
1612210800000|2021-02-01 20:20:00|3545.87|3544.37|3542.87|3541.37|3545.87|3544.37|3542.87|3541.37|679
1612211100000|2021-02-01 20:25:00|3543.87|3542.37|3543.87|3542.37|3543.87|3542.37|3542.87|3541.37|313
1612211400000|2021-02-01 20:30:00|3542.87|3541.37|3542.87|3541.37|3544.87|3543.37|3541.87|3540.37|1201
1612211700000|2021-02-01 20:35:00|3543.37|3541.87|3544.87|3543.37|3545.87|3544.37|3542.87|3541.37|1110
1612212000000|2021-02-01 20:40:00|3543.87|3542.37|3545.87|3544.37|3546.87|3545.37|3543.87|3542.37|1274
1612212300000|2021-02-01 20:45:00|3546.37|3544.87|3546.87|3545.37|3546.87|3545.37|3544.87|3543.37|1355
1612212600000|2021-02-01 20:50:00|3545.87|3544.37|3548.87|3547.37|3548.87|3547.37|3545.87|3544.37|2148
1612212900000|2021-02-01 20:55:00|3547.87|3546.37|3544.87|3543.37|3549.37|3547.87|3544.87|3543.37|5775
1612213200000|2021-02-01 21:00:00|3546.22|3543.22|3541.22|3538.22|3546.92|3543.92|3541.22|3538.22|162
1612213500000|2021-02-01 21:05:00|3541.42|3538.42|3542.22|3539.22|3543.12|3540.12|3541.22|3538.22|0
1612213800000|2021-02-01 21:10:00|3543.22|3540.22|3540.82|3537.82|3544.52|3541.52|3540.32|3537.32|0
1612214100000|2021-02-01 21:15:00|3541.42|3538.42|3541.02|3538.02|3541.72|3538.72|3540.82|3537.82|0
1612214400000|2021-02-01 21:20:00|3541.12|3538.12|3541.52|3538.52|3541.52|3538.52|3541.12|3538.12|0
1612214700000|2021-02-01 21:25:00|3541.72|3538.72|3542.42|3539.42|3543.12|3540.12|3541.12|3538.12|0
1612215000000|2021-02-01 21:30:00|3541.22|3538.22|3542.32|3539.32|3542.52|3539.52|3539.92|3536.92|0
1612215300000|2021-02-01 21:35:00|3542.12|3539.12|3544.42|3541.42|3545.42|3542.42|3542.12|3539.12|0
1612215600000|2021-02-01 21:40:00|3544.62|3541.62|3543.32|3540.32|3544.62|3541.62|3542.92|3539.92|0
1612215900000|2021-02-01 21:45:00|3543.52|3540.52|3544.82|3541.82|3545.22|3542.22|3543.52|3540.52|0
1612216200000|2021-02-01 21:50:00|3544.62|3541.62|3544.62|3541.62|3544.82|3541.82|3543.72|3540.72|0
1612216500000|2021-02-01 21:55:00|3544.42|3541.42|3546.32|3543.32|3547.12|3544.12|3544.42|3541.42|0
1612216800000|2021-02-01 22:00:00|3546.12|3543.12|3545.82|3542.82|3546.22|3543.22|3545.72|3542.72|0
1612217100000|2021-02-01 22:05:00|3545.72|3542.72|3545.42|3542.42|3545.82|3542.82|3545.42|3542.42|0
1612217400000|2021-02-01 22:10:00|3545.62|3542.62|3545.62|3542.62|3545.82|3542.82|3545.52|3542.52|0
1612217700000|2021-02-01 22:15:00|3545.72|3542.72|3546.12|3543.12|3546.12|3543.12|3545.72|3542.72|0
1612218300000|2021-02-01 22:25:00|3546.22|3543.22|3546.22|3543.22|3546.42|3543.42|3546.12|3543.12|0
1612218600000|2021-02-01 22:30:00|3546.02|3543.02|3545.82|3542.82|3546.42|3543.42|3545.82|3542.82|0
1612218900000|2021-02-01 22:35:00|3545.92|3542.92|3546.42|3543.42|3546.42|3543.42|3545.92|3542.92|0
1612219200000|2021-02-01 22:40:00|3546.52|3543.52|3546.42|3543.42|3546.82|3543.82|3546.42|3543.42|0
1612219500000|2021-02-01 22:45:00|3546.62|3543.62|3546.42|3543.42|3546.62|3543.62|3546.42|3543.42|0
1612219800000|2021-02-01 22:50:00|3546.52|3543.52|3546.62|3543.62|3546.62|3543.62|3546.42|3543.42|0
1612220100000|2021-02-01 22:55:00|3547.02|3544.02|3546.72|3543.72|3547.22|3544.22|3546.52|3543.52|0
1612220400000|2021-02-01 23:00:00|3546.52|3543.52|3548.32|3545.32|3549.82|3546.82|3546.52|3543.52|0
1612220700000|2021-02-01 23:05:00|3548.42|3545.42|3550.02|3547.02|3550.42|3547.42|3548.12|3545.12|0
1612221000000|2021-02-01 23:10:00|3550.12|3547.12|3549.82|3546.82|3550.22|3547.22|3549.12|3546.12|0
1612221300000|2021-02-01 23:15:00|3549.72|3546.72|3550.32|3547.32|3550.42|3547.42|3548.72|3545.72|0
1612221600000|2021-02-01 23:20:00|3550.22|3547.22|3552.72|3549.72|3552.92|3549.92|3550.22|3547.22|0
1612221900000|2021-02-01 23:25:00|3553.12|3550.12|3551.92|3548.92|3553.42|3550.42|3551.52|3548.52|0
1612222200000|2021-02-01 23:30:00|3551.82|3548.82|3552.52|3549.52|3553.02|3550.02|3551.82|3548.82|0
1612222500000|2021-02-01 23:35:00|3552.62|3549.62|3550.82|3547.82|3552.62|3549.62|3550.42|3547.42|0
1612222800000|2021-02-01 23:40:00|3551.02|3548.02|3552.72|3549.72|3553.92|3550.92|3550.72|3547.72|0
1612223100000|2021-02-01 23:45:00|3552.52|3549.52|3553.42|3550.42|3553.72|3550.72|3552.52|3549.52|0
1612223400000|2021-02-01 23:50:00|3553.62|3550.62|3551.72|3548.72|3554.02|3551.02|3551.22|3548.22|0
1612223700000|2021-02-01 23:55:00|3551.82|3548.82|3551.22|3548.22|3551.92|3548.92|3550.22|3547.22|0
1612224000000|2021-02-02 00:00:00|3551.02|3548.02|3548.22|3545.22|3551.22|3548.22|3547.92|3544.92|0
1612224300000|2021-02-02 00:05:00|3548.12|3545.12|3547.12|3544.12|3548.82|3545.82|3546.92|3543.92|0
1612224600000|2021-02-02 00:10:00|3546.92|3543.92|3542.32|3539.32|3547.12|3544.12|3542.22|3539.22|0
1612224900000|2021-02-02 00:15:00|3542.52|3539.52|3540.12|3538.12|3542.52|3539.62|3537.12|3535.12|346
1612225200000|2021-02-02 00:20:00|3539.62|3537.62|3539.12|3537.12|3541.12|3539.12|3538.12|3536.12|129
1612225500000|2021-02-02 00:25:00|3539.62|3537.62|3538.12|3536.12|3540.12|3538.12|3538.12|3536.12|99
1612225800000|2021-02-02 00:30:00|3537.62|3535.62|3539.12|3537.12|3540.12|3538.12|3537.12|3535.12|96
1612226100000|2021-02-02 00:35:00|3539.62|3537.62|3538.62|3536.62|3540.12|3538.12|3538.12|3536.12|57
1612226400000|2021-02-02 00:40:00|3539.12|3537.12|3542.12|3540.12|3542.12|3540.12|3538.12|3536.12|206
1612226700000|2021-02-02 00:45:00|3541.12|3539.12|3541.62|3539.62|3542.62|3540.62|3541.12|3539.12|99
1612227000000|2021-02-02 00:50:00|3542.12|3540.12|3542.12|3540.12|3542.62|3540.62|3541.12|3539.12|12
1612227300000|2021-02-02 00:55:00|3541.62|3539.62|3544.62|3542.62|3545.12|3543.12|3541.12|3539.12|77
1612227600000|2021-02-02 01:00:00|3545.12|3543.12|3546.62|3544.62|3548.62|3546.62|3545.12|3543.12|232
1612227900000|2021-02-02 01:05:00|3547.12|3545.12|3548.12|3546.12|3549.12|3547.12|3546.62|3544.62|144
1612228200000|2021-02-02 01:10:00|3548.62|3546.62|3552.62|3550.62|3553.12|3551.12|3548.12|3546.12|614
1612228500000|2021-02-02 01:15:00|3552.12|3550.12|3554.12|3552.12|3555.62|3553.62|3552.12|3550.12|454
1612228800000|2021-02-02 01:20:00|3554.62|3552.62|3557.12|3555.12|3557.62|3555.62|3554.12|3552.12|238
1612229100000|2021-02-02 01:25:00|3557.62|3555.62|3556.12|3554.12|3558.12|3556.12|3555.12|3553.12|244
1612229400000|2021-02-02 01:30:00|3556.62|3554.62|3556.12|3554.12|3557.12|3555.12|3555.12|3553.12|259
1612229700000|2021-02-02 01:35:00|3556.62|3554.62|3555.12|3553.12|3557.12|3555.12|3555.12|3553.12|108
1612230000000|2021-02-02 01:40:00|3555.62|3553.62|3554.12|3552.12|3555.62|3553.62|3553.12|3551.12|485
1612230300000|2021-02-02 01:45:00|3553.12|3551.12|3552.12|3550.12|3554.12|3552.12|3552.12|3550.12|151
1612230600000|2021-02-02 01:50:00|3553.12|3551.12|3556.12|3554.12|3556.62|3554.62|3553.12|3551.12|521
1612230900000|2021-02-02 01:55:00|3555.12|3553.12|3555.12|3553.12|3556.12|3554.12|3554.62|3552.62|51
1612231200000|2021-02-02 02:00:00|3555.62|3553.62|3555.12|3553.12|3556.12|3554.12|3554.12|3552.12|151
1612231500000|2021-02-02 02:05:00|3556.12|3554.12|3554.62|3552.62|3556.12|3554.12|3554.12|3552.12|148
1612231800000|2021-02-02 02:10:00|3555.12|3553.12|3550.12|3548.12|3555.12|3553.12|3549.12|3547.12|463
1612232100000|2021-02-02 02:15:00|3549.62|3547.62|3551.12|3549.12|3551.12|3549.12|3549.12|3547.12|105
1612232400000|2021-02-02 02:20:00|3552.12|3550.12|3554.12|3552.12|3554.12|3552.12|3551.62|3549.62|220
1612232700000|2021-02-02 02:25:00|3553.12|3551.12|3553.62|3551.62|3555.12|3553.12|3553.12|3551.12|157
1612233000000|2021-02-02 02:30:00|3554.12|3552.12|3557.12|3555.12|3557.12|3555.12|3554.12|3552.12|252
1612233300000|2021-02-02 02:35:00|3556.12|3554.12|3558.12|3556.12|3559.12|3557.12|3556.12|3554.12|527
1612233600000|2021-02-02 02:40:00|3557.12|3555.12|3557.12|3555.12|3558.12|3556.12|3556.12|3554.12|266
1612233900000|2021-02-02 02:45:00|3556.62|3554.62|3558.62|3556.62|3559.12|3557.12|3556.12|3554.12|168
1612234200000|2021-02-02 02:50:00|3558.12|3556.12|3556.12|3554.12|3559.12|3557.12|3556.12|3554.12|262
1612234500000|2021-02-02 02:55:00|3557.12|3555.12|3556.12|3554.12|3557.12|3555.12|3555.12|3553.12|36
1612234800000|2021-02-02 03:00:00|3555.62|3553.62|3555.12|3553.12|3556.12|3554.12|3555.12|3553.12|10
1612235100000|2021-02-02 03:05:00|3555.62|3553.62|3554.12|3552.12|3556.12|3554.12|3554.12|3552.12|141
1612235400000|2021-02-02 03:10:00|3553.12|3551.12|3553.12|3551.12|3554.12|3552.12|3552.12|3550.12|230
1612235700000|2021-02-02 03:15:00|3553.62|3551.62|3554.12|3552.12|3555.12|3553.12|3553.12|3551.12|56
1612236000000|2021-02-02 03:20:00|3554.62|3552.62|3554.12|3552.12|3555.12|3553.12|3553.12|3551.12|34
1612236300000|2021-02-02 03:25:00|3555.12|3553.12|3554.12|3552.12|3555.12|3553.12|3554.12|3552.12|61
1612236600000|2021-02-02 03:30:00|3555.12|3553.12|3554.12|3552.12|3555.12|3553.12|3551.12|3549.12|175
1612236900000|2021-02-02 03:35:00|3553.12|3551.12|3554.12|3552.12|3554.62|3552.62|3552.12|3550.12|71
1612237200000|2021-02-02 03:40:00|3553.62|3551.62|3553.12|3551.12|3554.12|3552.12|3552.12|3550.12|58
1612237500000|2021-02-02 03:45:00|3554.12|3552.12|3553.12|3551.12|3554.12|3552.12|3552.12|3550.12|71
1612237800000|2021-02-02 03:50:00|3552.12|3550.12|3553.12|3551.12|3554.12|3552.12|3552.12|3550.12|107
1612238100000|2021-02-02 03:55:00|3552.62|3550.62|3553.12|3551.12|3553.12|3551.12|3552.12|3550.12|77
1612238400000|2021-02-02 04:00:00|3552.12|3550.12|3552.12|3550.12|3553.12|3551.12|3552.12|3550.12|35
1612238700000|2021-02-02 04:05:00|3551.12|3549.12|3552.12|3550.12|3552.12|3550.12|3551.12|3549.12|53
1612239000000|2021-02-02 04:10:00|3552.62|3550.62|3553.12|3551.12|3554.12|3552.12|3552.12|3550.12|134
1612239300000|2021-02-02 04:15:00|3553.62|3551.62|3554.12|3552.12|3554.12|3552.12|3553.12|3551.12|35
1612239600000|2021-02-02 04:20:00|3553.62|3551.62|3553.12|3551.12|3554.12|3552.12|3553.12|3551.12|30
1612239900000|2021-02-02 04:25:00|3553.62|3551.62|3553.12|3551.12|3553.62|3551.62|3553.12|3551.12|8
1612240200000|2021-02-02 04:30:00|3553.62|3551.62|3552.12|3550.12|3554.12|3552.12|3551.62|3549.62|52
1612240500000|2021-02-02 04:35:00|3551.12|3549.12|3551.12|3549.12|3552.12|3550.12|3551.12|3549.12|50
1612240800000|2021-02-02 04:40:00|3551.62|3549.62|3550.12|3548.12|3552.12|3550.12|3550.12|3548.12|83
1612241100000|2021-02-02 04:45:00|3551.12|3549.12|3550.12|3548.12|3551.12|3549.12|3549.62|3547.62|218
1612241400000|2021-02-02 04:50:00|3551.12|3549.12|3552.62|3550.62|3553.12|3551.12|3550.12|3548.12|122
1612241700000|2021-02-02 04:55:00|3553.12|3551.12|3552.12|3550.12|3554.12|3552.12|3552.12|3550.12|116
1612242000000|2021-02-02 05:00:00|3551.12|3549.12|3553.12|3551.12|3553.12|3551.12|3551.12|3549.12|196
1612242300000|2021-02-02 05:05:00|3553.62|3551.62|3553.12|3551.12|3554.12|3552.12|3553.12|3551.12|130
1612242600000|2021-02-02 05:10:00|3553.62|3551.62|3554.12|3552.12|3555.12|3553.12|3553.62|3551.62|157
1612242900000|2021-02-02 05:15:00|3553.12|3551.12|3553.12|3551.12|3553.12|3551.12|3552.12|3550.12|197
1612243200000|2021-02-02 05:20:00|3552.12|3550.12|3553.62|3551.62|3554.12|3552.12|3552.12|3550.12|350
1612243500000|2021-02-02 05:25:00|3553.12|3551.12|3553.12|3551.12|3554.12|3552.12|3552.12|3550.12|117
1612243800000|2021-02-02 05:30:00|3554.12|3552.12|3554.12|3552.12|3555.12|3553.12|3553.12|3551.12|176
1612244100000|2021-02-02 05:35:00|3554.62|3552.62|3552.62|3550.62|3555.12|3553.12|3552.12|3550.12|195
1612244400000|2021-02-02 05:40:00|3552.12|3550.12|3553.12|3551.12|3553.12|3551.12|3552.12|3550.12|112
1612244700000|2021-02-02 05:45:00|3552.62|3550.62|3552.12|3550.12|3553.12|3551.12|3552.12|3550.12|106
1612245000000|2021-02-02 05:50:00|3553.12|3551.12|3554.12|3552.12|3554.12|3552.12|3552.62|3550.62|216
1612245300000|2021-02-02 05:55:00|3555.12|3553.12|3557.12|3555.12|3558.12|3556.12|3555.12|3553.12|429
1612245600000|2021-02-02 06:00:00|3558.12|3556.12|3557.12|3555.12|3558.12|3556.12|3556.12|3554.12|578
1612245900000|2021-02-02 06:05:00|3556.62|3554.62|3557.12|3555.12|3557.12|3555.12|3555.12|3553.12|250
1612246200000|2021-02-02 06:10:00|3557.62|3555.62|3558.12|3556.12|3558.12|3556.12|3557.12|3555.12|228
1612246500000|2021-02-02 06:15:00|3557.62|3555.62|3557.12|3555.12|3558.12|3556.12|3557.12|3555.12|270
1612246800000|2021-02-02 06:20:00|3557.62|3555.62|3555.12|3553.12|3557.62|3555.62|3555.12|3553.12|253
1612247100000|2021-02-02 06:25:00|3556.12|3554.12|3555.12|3553.12|3556.12|3554.12|3554.12|3552.12|402
1612247400000|2021-02-02 06:30:00|3554.12|3552.12|3555.12|3553.12|3556.12|3554.12|3553.12|3551.12|352
1612247700000|2021-02-02 06:35:00|3554.12|3552.12|3554.62|3552.62|3555.12|3553.12|3554.12|3552.12|348
1612248000000|2021-02-02 06:40:00|3555.12|3553.12|3556.12|3554.12|3556.12|3554.12|3555.12|3553.12|266
1612248300000|2021-02-02 06:45:00|3555.62|3553.62|3556.12|3554.12|3556.12|3554.12|3555.12|3553.12|138
1612248600000|2021-02-02 06:50:00|3555.62|3553.62|3555.12|3553.12|3557.12|3555.12|3555.12|3553.12|310
1612248900000|2021-02-02 06:55:00|3555.62|3553.62|3557.12|3555.12|3557.62|3555.62|3555.62|3553.62|1054
1612249200000|2021-02-02 07:00:00|3556.87|3555.37|3554.87|3553.37|3557.87|3556.37|3553.87|3552.37|1616
1612249500000|2021-02-02 07:05:00|3553.87|3552.37|3555.87|3554.37|3557.87|3556.37|3553.87|3552.37|1694
1612249800000|2021-02-02 07:10:00|3556.87|3555.37|3557.87|3556.37|3558.87|3557.37|3556.87|3555.37|1683
1612250100000|2021-02-02 07:15:00|3556.87|3555.37|3552.87|3551.37|3556.87|3555.37|3552.37|3550.87|1043
1612250400000|2021-02-02 07:20:00|3553.87|3552.37|3554.87|3553.37|3554.87|3553.37|3551.87|3550.37|1496
1612250700000|2021-02-02 07:25:00|3555.37|3553.87|3554.87|3553.37|3555.87|3554.37|3552.87|3551.37|733
1612251000000|2021-02-02 07:30:00|3555.87|3554.37|3554.87|3553.37|3555.87|3554.37|3552.87|3551.37|1780
1612251300000|2021-02-02 07:35:00|3555.87|3554.37|3557.87|3556.37|3557.87|3556.37|3555.87|3554.37|1225
1612251600000|2021-02-02 07:40:00|3558.87|3557.37|3555.87|3554.37|3559.87|3558.37|3554.87|3553.37|1738
1612251900000|2021-02-02 07:45:00|3554.87|3553.37|3556.87|3555.37|3556.87|3555.37|3553.87|3552.37|2862
1612252200000|2021-02-02 07:50:00|3555.87|3554.37|3556.87|3555.37|3557.87|3556.37|3555.87|3554.37|1631
1612252500000|2021-02-02 07:55:00|3555.87|3554.37|3558.87|3557.37|3559.87|3558.37|3555.87|3554.37|4371
1612252800000|2021-02-02 08:00:00|3557.87|3556.37|3564.87|3563.37|3565.87|3564.37|3553.87|3552.37|20128
1612253100000|2021-02-02 08:05:00|3563.87|3562.37|3569.87|3568.37|3570.87|3569.37|3559.87|3558.37|15356
1612253400000|2021-02-02 08:10:00|3568.87|3567.37|3571.87|3570.37|3572.87|3571.37|3567.87|3566.37|9287
1612253700000|2021-02-02 08:15:00|3570.87|3569.37|3578.87|3577.37|3579.87|3578.37|3569.87|3568.37|16197
1612254000000|2021-02-02 08:20:00|3579.87|3578.37|3583.87|3582.37|3583.87|3582.37|3577.87|3576.37|15532
1612254300000|2021-02-02 08:25:00|3582.87|3581.37|3578.87|3577.37|3582.87|3581.37|3576.87|3575.37|9314
1612254600000|2021-02-02 08:30:00|3579.87|3578.37|3582.87|3581.37|3583.87|3582.37|3579.87|3578.37|7580
1612254900000|2021-02-02 08:35:00|3581.87|3580.37|3577.87|3576.37|3583.87|3582.37|3577.87|3576.37|7621
1612255200000|2021-02-02 08:40:00|3577.53|3576.03|3575.53|3574.03|3578.53|3577.03|3574.53|3573.03|10513
1612255500000|2021-02-02 08:45:00|3576.03|3574.53|3575.53|3574.03|3579.53|3578.03|3574.53|3573.03|8785
1612255800000|2021-02-02 08:50:00|3574.53|3573.03|3572.53|3571.03|3578.53|3577.03|3572.53|3571.03|4999
1612256100000|2021-02-02 08:55:00|3573.53|3572.03|3579.53|3578.03|3579.53|3578.03|3572.53|3571.03|4366
1612256400000|2021-02-02 09:00:00|3580.53|3579.03|3583.53|3582.03|3587.53|3586.03|3579.53|3578.03|14985
1612256700000|2021-02-02 09:05:00|3582.53|3581.03|3587.53|3586.03|3590.53|3589.03|3581.53|3580.03|12227
1612257000000|2021-02-02 09:10:00|3588.53|3587.03|3588.53|3587.03|3590.53|3589.03|3587.53|3586.03|12355
1612257300000|2021-02-02 09:15:00|3587.53|3586.03|3588.53|3587.03|3590.53|3589.03|3587.53|3586.03|6436
1612257600000|2021-02-02 09:20:00|3589.53|3588.03|3589.53|3588.03|3591.53|3590.03|3587.53|3586.03|6177
1612257900000|2021-02-02 09:25:00|3590.53|3589.03|3591.53|3590.03|3591.53|3590.03|3587.53|3586.03|4007
1612258200000|2021-02-02 09:30:00|3592.53|3591.03|3589.53|3588.03|3593.53|3592.03|3588.53|3587.03|7289
1612258500000|2021-02-02 09:35:00|3588.53|3587.03|3591.53|3590.03|3592.53|3591.03|3588.53|3587.03|6001
1612258800000|2021-02-02 09:40:00|3590.53|3589.03|3592.53|3591.03|3594.53|3593.03|3589.53|3588.03|5514
1612259100000|2021-02-02 09:45:00|3593.53|3592.03|3594.53|3593.03|3594.53|3593.03|3591.53|3590.03|3281
1612259400000|2021-02-02 09:50:00|3593.53|3592.03|3594.53|3593.03|3597.53|3596.03|3592.53|3591.03|6610
1612259700000|2021-02-02 09:55:00|3595.03|3593.53|3592.53|3591.03|3595.53|3594.03|3592.53|3591.03|9322
1612260000000|2021-02-02 10:00:00|3591.53|3590.03|3592.53|3591.03|3592.53|3591.03|3591.53|3590.03|2915
1612260300000|2021-02-02 10:05:00|3591.53|3590.03|3592.53|3591.03|3592.53|3591.03|3591.53|3590.03|4107
1612260600000|2021-02-02 10:10:00|3591.53|3590.03|3590.53|3589.03|3592.53|3591.03|3589.53|3588.03|2806
1612260900000|2021-02-02 10:15:00|3589.53|3588.03|3588.53|3587.03|3590.53|3589.03|3588.53|3587.03|5712
1612261200000|2021-02-02 10:20:00|3589.53|3588.03|3588.53|3587.03|3590.53|3589.03|3588.53|3587.03|1204
1612261500000|2021-02-02 10:25:00|3589.53|3588.03|3584.53|3583.03|3590.53|3589.03|3584.53|3583.03|6819
1612261800000|2021-02-02 10:30:00|3585.53|3584.03|3587.53|3586.03|3588.53|3587.03|3584.53|3583.03|7824
1612262100000|2021-02-02 10:35:00|3588.53|3587.03|3592.53|3591.03|3592.53|3591.03|3588.53|3587.03|3903
1612262400000|2021-02-02 10:40:00|3593.53|3592.03|3589.53|3588.03|3593.53|3592.03|3589.53|3588.03|3789
1612262700000|2021-02-02 10:45:00|3588.53|3587.03|3590.53|3589.03|3590.53|3589.03|3588.53|3587.03|3795
1612263000000|2021-02-02 10:50:00|3591.53|3590.03|3589.53|3588.03|3592.53|3591.03|3588.53|3587.03|1720
1612263300000|2021-02-02 10:55:00|3588.53|3587.03|3588.53|3587.03|3590.53|3589.03|3587.53|3586.03|1606
1612263600000|2021-02-02 11:00:00|3587.53|3586.03|3587.53|3586.03|3589.53|3588.03|3586.53|3585.03|5085
1612263900000|2021-02-02 11:05:00|3586.53|3585.03|3588.53|3587.03|3589.53|3588.03|3586.53|3585.03|4665
1612264200000|2021-02-02 11:10:00|3587.53|3586.03|3586.53|3585.03|3588.53|3587.03|3585.53|3584.03|3516
1612264500000|2021-02-02 11:15:00|3585.53|3584.03|3587.53|3586.03|3587.53|3586.03|3585.53|3584.03|3341
1612264800000|2021-02-02 11:20:00|3586.53|3585.03|3584.53|3583.03|3588.53|3587.03|3584.53|3583.03|2333
1612265100000|2021-02-02 11:25:00|3585.53|3584.03|3583.53|3582.03|3585.53|3584.03|3583.53|3582.03|4348
1612265400000|2021-02-02 11:30:00|3582.53|3581.03|3583.53|3582.03|3583.53|3582.03|3582.53|3581.03|2309
1612265700000|2021-02-02 11:35:00|3582.53|3581.03|3580.53|3579.03|3582.53|3581.03|3579.53|3578.03|8057
1612266000000|2021-02-02 11:40:00|3581.03|3579.53|3581.53|3580.03|3581.53|3580.03|3579.53|3578.03|3718
1612266300000|2021-02-02 11:45:00|3580.53|3579.03|3580.53|3579.03|3581.53|3580.03|3580.53|3579.03|2408
1612266600000|2021-02-02 11:50:00|3579.53|3578.03|3580.53|3579.03|3580.53|3579.03|3579.53|3578.03|1617
1612266900000|2021-02-02 11:55:00|3579.53|3578.03|3576.53|3575.03|3579.53|3578.03|3576.53|3575.03|3051
1612267200000|2021-02-02 12:00:00|3575.53|3574.03|3579.53|3578.03|3579.53|3578.03|3575.53|3574.03|3651
1612267500000|2021-02-02 12:05:00|3580.53|3579.03|3579.53|3578.03|3580.53|3579.03|3579.53|3578.03|3609
1612267800000|2021-02-02 12:10:00|3578.53|3577.03|3581.53|3580.03|3581.53|3580.03|3578.53|3577.03|5470
1612268100000|2021-02-02 12:15:00|3580.53|3579.03|3578.53|3577.03|3581.53|3580.03|3578.53|3577.03|4643
1612268400000|2021-02-02 12:20:00|3579.53|3578.03|3581.53|3580.03|3582.53|3581.03|3579.53|3578.03|2737
1612268700000|2021-02-02 12:25:00|3582.53|3581.03|3581.53|3580.03|3582.53|3581.03|3580.53|3579.03|2472
1612269000000|2021-02-02 12:30:00|3580.53|3579.03|3581.53|3580.03|3582.53|3581.03|3580.53|3579.03|3679
1612269300000|2021-02-02 12:35:00|3582.53|3581.03|3579.53|3578.03|3582.53|3581.03|3579.53|3578.03|1923
1612269600000|2021-02-02 12:40:00|3579.59|3578.09|3577.59|3576.09|3580.59|3579.09|3577.59|3576.09|8350
1612269900000|2021-02-02 12:45:00|3578.59|3577.09|3578.59|3577.09|3578.59|3577.09|3575.59|3574.09|3491
1612270200000|2021-02-02 12:50:00|3577.59|3576.09|3579.59|3578.09|3579.59|3578.09|3577.59|3576.09|2733
1612270500000|2021-02-02 12:55:00|3578.59|3577.09|3577.59|3576.09|3579.59|3578.09|3577.59|3576.09|2496
1612270800000|2021-02-02 13:00:00|3578.59|3577.09|3577.59|3576.09|3578.59|3577.09|3577.59|3576.09|5959
1612271100000|2021-02-02 13:05:00|3576.59|3575.09|3579.59|3578.09|3579.59|3578.09|3575.59|3574.09|6522
1612271400000|2021-02-02 13:10:00|3580.59|3579.09|3580.59|3579.09|3583.59|3582.09|3580.59|3579.09|9394
1612271700000|2021-02-02 13:15:00|3579.59|3578.09|3578.59|3577.09|3579.59|3578.09|3576.59|3575.09|2653
1612272000000|2021-02-02 13:20:00|3577.59|3576.09|3579.59|3578.09|3579.59|3578.09|3577.59|3576.09|2039
1612272300000|2021-02-02 13:25:00|3578.59|3577.09|3576.59|3575.09|3578.59|3577.09|3576.59|3575.09|3806
1612272600000|2021-02-02 13:30:00|3575.59|3574.09|3576.59|3575.09|3577.59|3576.09|3575.59|3574.09|4100
1612272900000|2021-02-02 13:35:00|3577.59|3576.09|3577.59|3576.09|3579.59|3578.09|3577.59|3576.09|2264
1612273200000|2021-02-02 13:40:00|3576.59|3575.09|3577.59|3576.09|3578.59|3577.09|3574.59|3573.09|4656
1612273500000|2021-02-02 13:45:00|3576.59|3575.09|3578.59|3577.09|3578.59|3577.09|3574.59|3573.09|4059
1612273800000|2021-02-02 13:50:00|3579.59|3578.09|3581.59|3580.09|3581.59|3580.09|3578.59|3577.09|4154
1612274100000|2021-02-02 13:55:00|3582.59|3581.09|3579.59|3578.09|3582.59|3581.09|3579.59|3578.09|4524
1612274400000|2021-02-02 14:00:00|3580.09|3578.59|3579.59|3578.09|3580.59|3579.09|3579.59|3578.09|4299
1612274700000|2021-02-02 14:05:00|3579.09|3577.59|3578.59|3577.09|3580.59|3579.09|3578.59|3577.09|4588
1612275000000|2021-02-02 14:10:00|3577.59|3576.09|3577.59|3576.09|3579.59|3578.09|3577.59|3576.09|3507
1612275300000|2021-02-02 14:15:00|3576.59|3575.09|3579.59|3578.09|3580.59|3579.09|3576.59|3575.09|3656
1612275600000|2021-02-02 14:20:00|3580.59|3579.09|3581.59|3580.09|3582.59|3581.09|3580.59|3579.09|1877
1612275900000|2021-02-02 14:25:00|3582.59|3581.09|3584.59|3583.09|3585.59|3584.09|3581.59|3580.09|4981
1612276200000|2021-02-02 14:30:00|3585.59|3584.09|3587.59|3586.09|3587.59|3586.09|3581.59|3580.09|6733
1612276500000|2021-02-02 14:35:00|3588.59|3587.09|3585.59|3584.09|3588.59|3587.09|3584.59|3583.09|12273
1612276800000|2021-02-02 14:40:00|3586.59|3585.09|3587.59|3586.09|3588.59|3587.09|3584.59|3583.09|6519
1612277100000|2021-02-02 14:45:00|3586.59|3585.09|3584.59|3583.09|3586.59|3585.09|3582.59|3581.09|6836
1612277400000|2021-02-02 14:50:00|3583.59|3582.09|3583.59|3582.09|3583.59|3582.09|3580.59|3579.09|8748
1612277700000|2021-02-02 14:55:00|3584.59|3583.09|3586.59|3585.09|3589.59|3588.09|3582.59|3581.09|12118
1612278000000|2021-02-02 15:00:00|3587.59|3586.09|3588.59|3587.09|3589.59|3588.09|3586.59|3585.09|7366
1612278300000|2021-02-02 15:05:00|3587.59|3586.09|3588.59|3587.09|3589.59|3588.09|3586.59|3585.09|5234
1612278600000|2021-02-02 15:10:00|3588.53|3587.03|3586.53|3585.03|3588.53|3587.03|3585.53|3584.03|3705
1612278900000|2021-02-02 15:15:00|3587.53|3586.03|3588.53|3587.03|3590.53|3589.03|3586.53|3585.03|8284
1612279200000|2021-02-02 15:20:00|3589.53|3588.03|3586.53|3585.03|3590.53|3589.03|3586.53|3585.03|8755
1612279500000|2021-02-02 15:25:00|3585.53|3584.03|3583.53|3582.03|3586.53|3585.03|3583.53|3582.03|10034
1612279800000|2021-02-02 15:30:00|3584.53|3583.03|3587.53|3586.03|3587.53|3586.03|3584.53|3583.03|11712
1612280100000|2021-02-02 15:35:00|3586.53|3585.03|3589.53|3588.03|3589.53|3588.03|3585.53|3584.03|5761
1612280400000|2021-02-02 15:40:00|3590.53|3589.03|3587.53|3586.03|3590.53|3589.03|3585.53|3584.03|12198
1612280700000|2021-02-02 15:45:00|3588.53|3587.03|3592.53|3591.03|3593.53|3592.03|3588.53|3587.03|13433
1612281000000|2021-02-02 15:50:00|3591.53|3590.03|3592.53|3591.03|3592.53|3591.03|3590.53|3589.03|7368
1612281300000|2021-02-02 15:55:00|3593.53|3592.03|3592.53|3591.03|3594.53|3593.03|3591.53|3590.03|4144
1612281600000|2021-02-02 16:00:00|3591.53|3590.03|3594.53|3593.03|3595.53|3594.03|3590.53|3589.03|5348
1612281900000|2021-02-02 16:05:00|3593.53|3592.03|3593.53|3592.03|3594.53|3593.03|3591.53|3590.03|5331
1612282200000|2021-02-02 16:10:00|3594.53|3593.03|3596.53|3595.03|3596.53|3595.03|3592.53|3591.03|6573
1612282500000|2021-02-02 16:15:00|3595.53|3594.03|3597.53|3596.03|3597.53|3596.03|3594.53|3593.03|5143
1612282800000|2021-02-02 16:20:00|3596.53|3595.03|3594.53|3593.03|3597.53|3596.03|3592.53|3591.03|7501
1612283100000|2021-02-02 16:25:00|3595.53|3594.03|3591.53|3590.03|3595.53|3594.03|3590.53|3589.03|34808
1612283400000|2021-02-02 16:30:00|3590.53|3589.03|3589.53|3588.03|3591.53|3590.03|3586.53|3585.03|76914
1612283700000|2021-02-02 16:35:00|3590.53|3589.03|3593.53|3592.03|3595.53|3594.03|3590.53|3589.03|22438
1612284000000|2021-02-02 16:40:00|3592.53|3591.03|3593.53|3592.03|3593.53|3592.03|3592.53|3591.03|2887
1612284300000|2021-02-02 16:45:00|3594.53|3593.03|3592.53|3591.03|3594.53|3593.03|3591.53|3590.03|9905
1612284600000|2021-02-02 16:50:00|3593.53|3592.03|3591.53|3590.03|3593.53|3592.03|3591.53|3590.03|3825
1612284900000|2021-02-02 16:55:00|3592.53|3591.03|3593.53|3592.03|3594.53|3593.03|3592.53|3591.03|8669
1612285200000|2021-02-02 17:00:00|3594.53|3593.03|3595.53|3594.03|3595.53|3594.03|3593.53|3592.03|2294
1612285500000|2021-02-02 17:05:00|3596.53|3595.03|3596.53|3595.03|3596.53|3595.03|3595.53|3594.03|5620
1612285800000|2021-02-02 17:10:00|3595.53|3594.03|3596.53|3595.03|3596.53|3595.03|3595.53|3594.03|2311
1612286100000|2021-02-02 17:15:00|3595.53|3594.03|3593.53|3592.03|3595.53|3594.03|3593.53|3592.03|7709
1612286400000|2021-02-02 17:20:00|3594.53|3593.03|3593.53|3592.03|3594.53|3593.03|3593.53|3592.03|1592
1612286700000|2021-02-02 17:25:00|3592.53|3591.03|3592.53|3591.03|3593.53|3592.03|3591.53|3590.03|1414
1612287000000|2021-02-02 17:30:00|3593.53|3592.03|3592.53|3591.03|3594.53|3593.03|3592.53|3591.03|1440
1612287300000|2021-02-02 17:35:00|3593.53|3592.03|3592.53|3591.03|3593.53|3592.03|3592.53|3591.03|608
1612287600000|2021-02-02 17:40:00|3591.53|3590.03|3593.53|3592.03|3593.53|3592.03|3591.53|3590.03|900
1612287900000|2021-02-02 17:45:00|3592.53|3591.03|3592.53|3591.03|3593.53|3592.03|3592.53|3591.03|464
1612288200000|2021-02-02 17:50:00|3593.53|3592.03|3593.53|3592.03|3593.53|3592.03|3592.53|3591.03|2455
1612288500000|2021-02-02 17:55:00|3594.53|3593.03|3597.53|3596.03|3597.53|3596.03|3594.53|3593.03|2374
1612288800000|2021-02-02 18:00:00|3596.53|3595.03|3595.53|3594.03|3596.53|3595.03|3595.53|3594.03|1233
1612289100000|2021-02-02 18:05:00|3594.53|3593.03|3595.53|3594.03|3595.53|3594.03|3594.53|3593.03|323
1612289400000|2021-02-02 18:10:00|3594.53|3593.03|3594.53|3593.03|3594.53|3593.03|3594.53|3593.03|240
1612289700000|2021-02-02 18:15:00|3593.53|3592.03|3592.53|3591.03|3593.53|3592.03|3591.53|3590.03|539
1612290000000|2021-02-02 18:20:00|3591.53|3590.03|3591.53|3590.03|3592.53|3591.03|3591.53|3590.03|501
1612290300000|2021-02-02 18:25:00|3592.53|3591.03|3592.53|3591.03|3592.53|3591.03|3592.53|3591.03|113
1612290600000|2021-02-02 18:30:00|3593.53|3592.03|3593.53|3592.03|3593.53|3592.03|3593.53|3592.03|342
1612290900000|2021-02-02 18:35:00|3593.03|3591.53|3594.53|3593.03|3595.53|3594.03|3592.53|3591.03|799
1612291200000|2021-02-02 18:40:00|3595.53|3594.03|3595.53|3594.03|3595.53|3594.03|3594.53|3593.03|870
1612291500000|2021-02-02 18:45:00|3596.53|3595.03|3593.53|3592.03|3596.53|3595.03|3593.53|3592.03|492
1612291800000|2021-02-02 18:50:00|3592.53|3591.03|3591.53|3590.03|3593.53|3592.03|3591.53|3590.03|509
1612292100000|2021-02-02 18:55:00|3592.53|3591.03|3592.53|3591.03|3593.53|3592.03|3592.53|3591.03|1345
1612292400000|2021-02-02 19:00:00|3593.53|3592.03|3593.53|3592.03|3594.53|3593.03|3592.53|3591.03|742
1612292700000|2021-02-02 19:05:00|3594.53|3593.03|3595.53|3594.03|3596.53|3595.03|3594.53|3593.03|654
1612293000000|2021-02-02 19:10:00|3595.03|3593.53|3595.53|3594.03|3595.53|3594.03|3594.53|3593.03|273
1612293300000|2021-02-02 19:15:00|3596.53|3595.03|3594.53|3593.03|3596.53|3595.03|3593.53|3592.03|434
1612293600000|2021-02-02 19:20:00|3593.53|3592.03|3593.53|3592.03|3594.53|3593.03|3593.53|3592.03|204
1612293900000|2021-02-02 19:25:00|3592.53|3591.03|3593.53|3592.03|3593.53|3592.03|3592.53|3591.03|761
1612294200000|2021-02-02 19:30:00|3594.53|3593.03|3595.53|3594.03|3595.53|3594.03|3594.53|3593.03|273
1612294500000|2021-02-02 19:35:00|||||||||278
1612294800000|2021-02-02 19:40:00|||||||||52
1612295100000|2021-02-02 19:45:00|3594.53|3593.03|3595.53|3594.03|3595.53|3594.03|3594.53|3593.03|676
1612295400000|2021-02-02 19:50:00|3594.53|3593.03|3595.53|3594.03|3595.53|3594.03|3593.53|3592.03|765
1612295700000|2021-02-02 19:55:00|3596.53|3595.03|3596.53|3595.03|3596.53|3595.03|3596.53|3595.03|160
1612296000000|2021-02-02 20:00:00|3595.53|3594.03|3596.53|3595.03|3596.53|3595.03|3594.53|3593.03|575
1612296300000|2021-02-02 20:05:00|3595.53|3594.03|3595.53|3594.03|3596.53|3595.03|3594.53|3593.03|600
1612296600000|2021-02-02 20:10:00|3594.53|3593.03|3592.53|3591.03|3594.53|3593.03|3592.53|3591.03|1341
1612296900000|2021-02-02 20:15:00|3593.53|3592.03|3594.53|3593.03|3594.53|3593.03|3592.53|3591.03|585
1612297200000|2021-02-02 20:20:00|3593.53|3592.03|3594.53|3593.03|3594.53|3593.03|3593.53|3592.03|177
1612297500000|2021-02-02 20:25:00|3595.53|3594.03|3595.53|3594.03|3595.53|3594.03|3594.53|3593.03|443
1612297800000|2021-02-02 20:30:00|3594.53|3593.03|3596.53|3595.03|3596.53|3595.03|3594.53|3593.03|930
1612298100000|2021-02-02 20:35:00|3597.53|3596.03|3600.53|3599.03|3600.53|3599.03|3596.53|3595.03|3941
1612298400000|2021-02-02 20:40:00|3601.53|3600.03|3598.53|3597.03|3601.53|3600.03|3597.53|3596.03|4117
1612298700000|2021-02-02 20:45:00|3599.53|3598.03|3601.53|3600.03|3602.53|3601.03|3598.53|3597.03|3007
1612299000000|2021-02-02 20:50:00|3600.53|3599.03|3602.53|3601.03|3604.53|3603.03|3600.53|3599.03|5617
1612299300000|2021-02-02 20:55:00|3603.53|3602.03|3604.53|3603.03|3607.53|3606.03|3602.53|3601.03|9280
1612299600000|2021-02-02 21:00:00|3604.18|3601.18|3609.98|3606.98|3609.98|3606.98|3601.28|3598.28|4314
1612299900000|2021-02-02 21:05:00|3610.18|3607.18|3608.68|3605.68|3612.88|3609.88|3607.78|3604.78|0
1612300200000|2021-02-02 21:10:00|3608.88|3605.88|3611.48|3608.48|3611.48|3608.48|3608.28|3605.28|0
1612300500000|2021-02-02 21:15:00|3611.38|3608.38|3610.38|3607.38|3611.38|3608.38|3610.38|3607.38|0
1612300800000|2021-02-02 21:20:00|3610.48|3607.48|3610.98|3607.98|3611.28|3608.28|3610.38|3607.38|0
1612301100000|2021-02-02 21:25:00|3610.88|3607.88|3611.18|3608.18|3611.38|3608.38|3610.28|3607.28|0
1612301400000|2021-02-02 21:30:00|3610.68|3607.68|3607.68|3604.68|3610.68|3607.68|3606.68|3603.68|0
1612301700000|2021-02-02 21:35:00|3607.48|3604.48|3608.38|3605.38|3609.18|3606.18|3607.28|3604.28|0
1612302000000|2021-02-02 21:40:00|3608.18|3605.18|3611.08|3608.08|3612.18|3609.18|3608.18|3605.18|0
1612302300000|2021-02-02 21:45:00|3611.28|3608.28|3611.78|3608.78|3611.98|3608.98|3610.88|3607.88|0
1612302600000|2021-02-02 21:50:00|3611.48|3608.48|3612.78|3609.78|3612.98|3609.98|3611.28|3608.28|0
1612302900000|2021-02-02 21:55:00|3612.98|3609.98|3613.38|3610.38|3613.88|3610.88|3612.78|3609.78|0
1612303200000|2021-02-02 22:00:00|3613.08|3610.08|3613.78|3610.78|3613.78|3610.78|3613.08|3610.08|0
1612303500000|2021-02-02 22:05:00|3613.48|3610.48|3614.68|3611.68|3614.78|3611.78|3613.48|3610.48|0
1612303800000|2021-02-02 22:10:00|3614.18|3611.18|3614.68|3611.68|3614.78|3611.78|3614.18|3611.18|0
1612304100000|2021-02-02 22:15:00|3614.38|3611.38|3614.28|3611.28|3614.68|3611.68|3613.98|3610.98|0
1612304400000|2021-02-02 22:20:00|3614.08|3611.08|3614.28|3611.28|3614.28|3611.28|3613.98|3610.98|0
1612304700000|2021-02-02 22:25:00|3613.98|3610.98|3614.28|3611.28|3614.28|3611.28|3613.88|3610.88|0
1612305000000|2021-02-02 22:30:00|3613.98|3610.98|3613.78|3610.78|3614.18|3611.18|3613.78|3610.78|0
1612305300000|2021-02-02 22:35:00|3613.98|3610.98|3612.28|3609.28|3614.08|3611.08|3611.98|3608.98|0
1612305600000|2021-02-02 22:40:00|3612.08|3609.08|3612.08|3609.08|3612.68|3609.68|3611.98|3608.98|0
1612305900000|2021-02-02 22:45:00|3611.98|3608.98|3612.58|3609.58|3612.58|3609.58|3611.78|3608.78|0
1612306200000|2021-02-02 22:50:00|3612.78|3609.78|3612.58|3609.58|3612.78|3609.78|3612.38|3609.38|0
1612306500000|2021-02-02 22:55:00|3612.68|3609.68|3612.08|3609.08|3613.08|3610.08|3611.48|3608.48|0
1612306800000|2021-02-02 23:00:00|3612.88|3609.88|3610.38|3607.38|3613.98|3610.98|3610.08|3607.08|0
1612307100000|2021-02-02 23:05:00|3610.58|3607.58|3609.28|3606.28|3610.58|3607.58|3608.78|3605.78|0
1612307400000|2021-02-02 23:10:00|3609.38|3606.38|3613.88|3610.88|3613.98|3610.98|3609.28|3606.28|0
1612307700000|2021-02-02 23:15:00|3613.78|3610.78|3615.28|3612.28|3615.58|3612.58|3613.68|3610.68|0
1612308000000|2021-02-02 23:20:00|3614.68|3611.68|3614.78|3611.78|3615.28|3612.28|3613.58|3610.58|0
1612308300000|2021-02-02 23:25:00|3614.68|3611.68|3614.88|3611.88|3615.48|3612.48|3614.28|3611.28|0
1612308600000|2021-02-02 23:30:00|3614.98|3611.98|3615.58|3612.58|3616.38|3613.38|3614.48|3611.48|0
1612308900000|2021-02-02 23:35:00|3615.48|3612.48|3616.38|3613.38|3616.78|3613.78|3615.48|3612.48|0
1612309200000|2021-02-02 23:40:00|3616.58|3613.58|3616.78|3613.78|3616.98|3613.98|3615.48|3612.48|0
1612309500000|2021-02-02 23:45:00|3616.58|3613.58|3615.28|3612.28|3616.58|3613.58|3614.68|3611.68|0
1612309800000|2021-02-02 23:50:00|3615.08|3612.08|3615.08|3612.08|3615.68|3612.68|3614.28|3611.28|0
1612310100000|2021-02-02 23:55:00|3615.18|3612.18|3612.78|3609.78|3615.48|3612.48|3612.18|3609.18|0
1612310400000|2021-02-03 00:00:00|3612.98|3609.98|3611.48|3608.48|3613.38|3610.38|3610.68|3607.68|0
1612310700000|2021-02-03 00:05:00|3611.08|3608.08|3611.88|3608.88|3612.78|3609.78|3609.98|3606.98|0
1612311000000|2021-02-03 00:10:00|3611.68|3608.68|3609.58|3606.58|3613.38|3610.38|3609.48|3606.48|0
1612311300000|2021-02-03 00:15:00|3609.68|3606.68|3611.78|3609.78|3612.78|3610.78|3606.78|3604.78|1468
1612311600000|2021-02-03 00:20:00|3612.78|3610.78|3614.78|3612.78|3615.78|3613.78|3612.78|3610.78|542
1612311900000|2021-02-03 00:25:00|3613.78|3611.78|3614.78|3612.78|3615.78|3613.78|3613.78|3611.78|129
1612312200000|2021-02-03 00:30:00|3613.78|3611.78|3612.78|3610.78|3613.78|3611.78|3612.78|3610.78|145
1612312500000|2021-02-03 00:35:00|3613.78|3611.78|3615.28|3613.28|3615.78|3613.78|3612.28|3610.28|536
1612312800000|2021-02-03 00:40:00|3615.78|3613.78|3615.78|3613.78|3617.78|3615.78|3614.78|3612.78|373
1612313100000|2021-02-03 00:45:00|3616.28|3614.28|3616.78|3614.78|3616.78|3614.78|3615.78|3613.78|198
1612313400000|2021-02-03 00:50:00|3615.78|3613.78|3615.78|3613.78|3616.78|3614.78|3615.78|3613.78|117
1612313700000|2021-02-03 00:55:00|3616.78|3614.78|3614.78|3612.78|3616.78|3614.78|3614.78|3612.78|75
1612314000000|2021-02-03 01:00:00|3614.28|3612.28|3613.78|3611.78|3616.78|3614.78|3612.78|3610.78|319
1612314300000|2021-02-03 01:05:00|3612.78|3610.78|3610.78|3608.78|3613.78|3611.78|3610.78|3608.78|564
1612314600000|2021-02-03 01:10:00|3611.78|3609.78|3609.78|3607.78|3611.78|3609.78|3609.78|3607.78|263
1612314900000|2021-02-03 01:15:00|3608.78|3606.78|3608.78|3606.78|3609.78|3607.78|3608.78|3606.78|536
1612315200000|2021-02-03 01:20:00|3608.28|3606.28|3603.78|3601.78|3608.28|3606.28|3603.78|3601.78|560
1612315500000|2021-02-03 01:25:00|3602.78|3600.78|3604.78|3602.78|3605.78|3603.78|3602.78|3600.78|552
1612315800000|2021-02-03 01:30:00|3604.28|3602.28|3604.78|3602.78|3606.78|3604.78|3603.78|3601.78|380
1612316100000|2021-02-03 01:35:00|3604.28|3602.28|3604.78|3602.78|3605.78|3603.78|3603.28|3601.28|271
1612316400000|2021-02-03 01:40:00|3603.78|3601.78|3607.78|3605.78|3607.78|3605.78|3603.78|3601.78|153
1612316700000|2021-02-03 01:45:00|3606.78|3604.78|3608.78|3606.78|3609.78|3607.78|3606.78|3604.78|219
1612317000000|2021-02-03 01:50:00|3609.28|3607.28|3605.78|3603.78|3609.78|3607.78|3605.78|3603.78|189
1612317300000|2021-02-03 01:55:00|3606.78|3604.78|3608.78|3606.78|3609.78|3607.78|3606.78|3604.78|180
1612317600000|2021-02-03 02:00:00|3608.28|3606.28|3605.78|3603.78|3608.28|3606.28|3605.78|3603.78|220
1612317900000|2021-02-03 02:05:00|3605.28|3603.28|3607.28|3605.28|3607.78|3605.78|3603.78|3601.78|315
1612318200000|2021-02-03 02:10:00|3606.78|3604.78|3608.78|3606.78|3608.78|3606.78|3606.28|3604.28|156
1612318500000|2021-02-03 02:15:00|3608.28|3606.28|3607.78|3605.78|3608.78|3606.78|3606.78|3604.78|113
1612318800000|2021-02-03 02:20:00|3608.28|3606.28|3608.78|3606.78|3608.78|3606.78|3606.78|3604.78|132
1612319100000|2021-02-03 02:25:00|3609.28|3607.28|3608.78|3606.78|3609.78|3607.78|3608.78|3606.78|121
1612319400000|2021-02-03 02:30:00|3609.78|3607.78|3609.78|3607.78|3610.28|3608.28|3608.78|3606.78|152
1612319700000|2021-02-03 02:35:00|3608.78|3606.78|3608.78|3606.78|3609.28|3607.28|3607.78|3605.78|153
1612320000000|2021-02-03 02:40:00|3607.78|3605.78|3606.78|3604.78|3608.78|3606.78|3606.78|3604.78|137
1612320300000|2021-02-03 02:45:00|3607.78|3605.78|3608.78|3606.78|3608.78|3606.78|3605.78|3603.78|160
1612320600000|2021-02-03 02:50:00|3608.28|3606.28|3607.78|3605.78|3608.78|3606.78|3607.78|3605.78|84
1612320900000|2021-02-03 02:55:00|3608.28|3606.28|3607.78|3605.78|3608.78|3606.78|3606.78|3604.78|74
1612321200000|2021-02-03 03:00:00|3608.28|3606.28|3606.78|3604.78|3608.78|3606.78|3605.78|3603.78|93
1612321500000|2021-02-03 03:05:00|3605.78|3603.78|3607.78|3605.78|3607.78|3605.78|3605.78|3603.78|143
1612321800000|2021-02-03 03:10:00|3608.28|3606.28|3607.78|3605.78|3608.78|3606.78|3607.78|3605.78|69
1612322100000|2021-02-03 03:15:00|3608.78|3606.78|3607.28|3605.28|3608.78|3606.78|3606.78|3604.78|50
1612322400000|2021-02-03 03:20:00|3606.78|3604.78|3606.78|3604.78|3607.78|3605.78|3606.78|3604.78|24
1612322700000|2021-02-03 03:25:00|3607.78|3605.78|3606.78|3604.78|3607.78|3605.78|3606.78|3604.78|95
1612323000000|2021-02-03 03:30:00|3605.78|3603.78|3604.78|3602.78|3606.78|3604.78|3604.78|3602.78|124
1612323300000|2021-02-03 03:35:00|3604.28|3602.28|3604.78|3602.78|3604.78|3602.78|3603.78|3601.78|145
1612323600000|2021-02-03 03:40:00|3605.78|3603.78|3604.78|3602.78|3605.78|3603.78|3604.78|3602.78|128
1612323900000|2021-02-03 03:45:00|3605.78|3603.78|3605.78|3603.78|3605.78|3603.78|3604.78|3602.78|39
1612324200000|2021-02-03 03:50:00|3604.78|3602.78|3606.78|3604.78|3607.28|3605.28|3604.78|3602.78|143
1612324500000|2021-02-03 03:55:00|3607.28|3605.28|3606.78|3604.78|3607.28|3605.28|3606.78|3604.78|121
1612324800000|2021-02-03 04:00:00|3605.78|3603.78|3606.78|3604.78|3607.28|3605.28|3605.78|3603.78|120
1612325100000|2021-02-03 04:05:00|3607.28|3605.28|3608.78|3606.78|3608.78|3606.78|3607.28|3605.28|10
1612325400000|2021-02-03 04:10:00|3608.28|3606.28|3610.78|3608.78|3610.78|3608.78|3607.78|3605.78|204
1612325700000|2021-02-03 04:15:00|3610.28|3608.28|3610.78|3608.78|3610.78|3608.78|3609.78|3607.78|62
1612326000000|2021-02-03 04:20:00|3609.78|3607.78|3609.78|3607.78|3610.78|3608.78|3609.78|3607.78|91
1612326300000|2021-02-03 04:25:00|3609.28|3607.28|3608.78|3606.78|3609.78|3607.78|3607.78|3605.78|192
1612326600000|2021-02-03 04:30:00|3609.28|3607.28|3607.78|3605.78|3609.78|3607.78|3607.78|3605.78|140
1612326900000|2021-02-03 04:35:00|||||||||11
1612327200000|2021-02-03 04:40:00|3608.78|3606.78|3608.78|3606.78|3608.78|3606.78|3608.78|3606.78|29
1612327500000|2021-02-03 04:45:00|3609.78|3607.78|3608.78|3606.78|3609.78|3607.78|3608.28|3606.28|64
1612327800000|2021-02-03 04:50:00|3608.28|3606.28|3607.78|3605.78|3608.78|3606.78|3607.78|3605.78|65
1612328100000|2021-02-03 04:55:00|3608.28|3606.28|3608.78|3606.78|3608.78|3606.78|3607.78|3605.78|28
1612328400000|2021-02-03 05:00:00|3609.78|3607.78|3610.78|3608.78|3610.78|3608.78|3608.78|3606.78|132
1612328700000|2021-02-03 05:05:00|3611.28|3609.28|3608.78|3606.78|3611.78|3609.78|3608.78|3606.78|34
1612329000000|2021-02-03 05:10:00|3608.28|3606.28|3608.78|3606.78|3608.78|3606.78|3607.78|3605.78|65
1612329300000|2021-02-03 05:15:00|3609.78|3607.78|3610.78|3608.78|3610.78|3608.78|3609.28|3607.28|43
1612329600000|2021-02-03 05:20:00|3609.78|3607.78|3611.78|3609.78|3612.78|3610.78|3609.78|3607.78|95
1612329900000|2021-02-03 05:25:00|3612.78|3610.78|3612.78|3610.78|3613.78|3611.78|3611.78|3609.78|112
1612330200000|2021-02-03 05:30:00|3611.78|3609.78|3610.78|3608.78|3612.28|3610.28|3609.78|3607.78|256
1612330500000|2021-02-03 05:35:00|3610.28|3608.28|3609.78|3607.78|3610.78|3608.78|3608.78|3606.78|74
1612330800000|2021-02-03 05:40:00|3608.78|3606.78|3609.28|3607.28|3609.78|3607.78|3608.78|3606.78|56
1612331100000|2021-02-03 05:45:00|3608.78|3606.78|3610.78|3608.78|3611.28|3609.28|3608.78|3606.78|180
1612331400000|2021-02-03 05:50:00|3609.78|3607.78|3610.78|3608.78|3610.78|3608.78|3609.78|3607.78|180
1612331700000|2021-02-03 05:55:00|3611.78|3609.78|3611.78|3609.78|3612.78|3610.78|3610.78|3608.78|220
1612332000000|2021-02-03 06:00:00|3611.28|3609.28|3611.78|3609.78|3611.78|3609.78|3610.78|3608.78|545
1612332300000|2021-02-03 06:05:00|3612.78|3610.78|3610.78|3608.78|3612.78|3610.78|3610.78|3608.78|269
1612332600000|2021-02-03 06:10:00|3610.28|3608.28|3609.28|3607.28|3610.78|3608.78|3608.78|3606.78|111
1612332900000|2021-02-03 06:15:00|3608.78|3606.78|3611.78|3609.78|3612.28|3610.28|3608.78|3606.78|189
1612333200000|2021-02-03 06:20:00|3612.78|3610.78|3610.78|3608.78|3612.78|3610.78|3610.78|3608.78|104
1612333500000|2021-02-03 06:25:00|3611.28|3609.28|3609.78|3607.78|3611.28|3609.28|3609.78|3607.78|139
1612333800000|2021-02-03 06:30:00|3609.28|3607.28|3609.78|3607.78|3610.78|3608.78|3608.78|3606.78|298
1612334100000|2021-02-03 06:35:00|3609.28|3607.28|3609.78|3607.78|3610.78|3608.78|3608.78|3606.78|122
1612334400000|2021-02-03 06:40:00|3610.78|3608.78|3611.78|3609.78|3611.78|3609.78|3610.78|3608.78|317
1612334700000|2021-02-03 06:45:00|3611.28|3609.28|3612.78|3610.78|3612.78|3610.78|3611.28|3609.28|153
1612335000000|2021-02-03 06:50:00|3613.78|3611.78|3612.78|3610.78|3613.78|3611.78|3612.78|3610.78|434
1612335300000|2021-02-03 06:55:00|3611.78|3609.78|3612.78|3610.78|3612.78|3610.78|3611.78|3609.78|271
1612335600000|2021-02-03 07:00:00|3612.53|3611.03|3612.53|3611.03|3613.53|3612.03|3610.53|3609.03|1833
1612335900000|2021-02-03 07:05:00|3613.53|3612.03|3615.53|3614.03|3615.53|3614.03|3612.53|3611.03|1786
1612336200000|2021-02-03 07:10:00|3614.53|3613.03|3615.53|3614.03|3617.53|3616.03|3614.53|3613.03|1843
1612336500000|2021-02-03 07:15:00|3614.53|3613.03|3614.53|3613.03|3615.53|3614.03|3613.53|3612.03|1115
1612336800000|2021-02-03 07:20:00|3614.03|3612.53|3617.53|3616.03|3617.53|3616.03|3613.53|3612.03|1903
1612337100000|2021-02-03 07:25:00|3616.53|3615.03|3616.53|3615.03|3617.53|3616.03|3616.53|3615.03|2972
1612337400000|2021-02-03 07:30:00|3615.53|3614.03|3618.53|3617.03|3619.53|3618.03|3615.53|3614.03|1861
1612337700000|2021-02-03 07:35:00|3617.53|3616.03|3617.53|3616.03|3618.53|3617.03|3616.53|3615.03|1130
1612338000000|2021-02-03 07:40:00|3617.03|3615.53|3618.53|3617.03|3618.53|3617.03|3616.53|3615.03|1201
1612338300000|2021-02-03 07:45:00|3617.53|3616.03|3620.53|3619.03|3620.53|3619.03|3617.53|3616.03|2246
1612338600000|2021-02-03 07:50:00|3621.53|3620.03|3627.53|3626.03|3627.53|3626.03|3621.53|3620.03|6410
1612338900000|2021-02-03 07:55:00|3628.53|3627.03|3629.53|3628.03|3629.53|3628.03|3626.53|3625.03|7106
1612339200000|2021-02-03 08:00:00|3628.53|3627.03|3632.53|3631.03|3637.53|3636.03|3626.53|3625.03|29617
1612339500000|2021-02-03 08:05:00|3631.53|3630.03|3625.53|3624.03|3632.53|3631.03|3623.53|3622.03|15821
1612339800000|2021-02-03 08:10:00|3624.53|3623.03|3620.53|3619.03|3628.53|3627.03|3617.53|3616.03|14225
1612340100000|2021-02-03 08:15:00|3621.53|3620.03|3619.53|3618.03|3624.53|3623.03|3619.53|3618.03|7919
1612340400000|2021-02-03 08:20:00|3618.53|3617.03|3620.53|3619.03|3622.53|3621.03|3617.53|3616.03|7150
1612340700000|2021-02-03 08:25:00|3621.53|3620.03|3623.53|3622.03|3627.53|3626.03|3620.53|3619.03|14194
1612341000000|2021-02-03 08:30:00|3622.53|3621.03|3625.53|3624.03|3626.53|3625.03|3621.53|3620.03|6323
1612341300000|2021-02-03 08:35:00|3624.53|3623.03|3619.53|3618.03|3624.53|3623.03|3619.53|3618.03|4271
1612341600000|2021-02-03 08:40:00|3619.94|3618.44|3616.94|3615.44|3620.94|3619.44|3614.94|3613.44|8672
1612341900000|2021-02-03 08:45:00|3617.94|3616.44|3616.94|3615.44|3617.94|3616.44|3614.94|3613.44|5901
1612342200000|2021-02-03 08:50:00|3617.94|3616.44|3615.94|3614.44|3619.94|3618.44|3615.94|3614.44|6476
1612342500000|2021-02-03 08:55:00|3616.94|3615.44|3616.94|3615.44|3618.94|3617.44|3616.94|3615.44|4606
1612342800000|2021-02-03 09:00:00|3615.94|3614.44|3615.94|3614.44|3617.94|3616.44|3614.94|3613.44|7321
1612343100000|2021-02-03 09:05:00|3614.94|3613.44|3610.94|3609.44|3615.94|3614.44|3609.94|3608.44|9510
1612343400000|2021-02-03 09:10:00|3609.94|3608.44|3610.94|3609.44|3614.94|3613.44|3609.94|3608.44|6708
1612343700000|2021-02-03 09:15:00|3609.94|3608.44|3609.94|3608.44|3612.94|3611.44|3607.94|3606.44|10030
1612344000000|2021-02-03 09:20:00|3608.94|3607.44|3608.94|3607.44|3611.94|3610.44|3606.94|3605.44|4507
1612344300000|2021-02-03 09:25:00|3609.94|3608.44|3612.94|3611.44|3612.94|3611.44|3608.94|3607.44|5839
1612344600000|2021-02-03 09:30:00|3611.94|3610.44|3612.94|3611.44|3614.94|3613.44|3611.94|3610.44|5051
1612344900000|2021-02-03 09:35:00|3613.94|3612.44|3612.94|3611.44|3614.94|3613.44|3611.94|3610.44|2426
1612345200000|2021-02-03 09:40:00|3611.94|3610.44|3614.94|3613.44|3614.94|3613.44|3610.94|3609.44|3149
1612345500000|2021-02-03 09:45:00|3613.94|3612.44|3612.94|3611.44|3614.94|3613.44|3611.94|3610.44|4613
1612345800000|2021-02-03 09:50:00|3611.94|3610.44|3613.94|3612.44|3614.94|3613.44|3611.94|3610.44|2964
1612346100000|2021-02-03 09:55:00|3614.94|3613.44|3614.94|3613.44|3615.94|3614.44|3614.94|3613.44|2893
1612346400000|2021-02-03 10:00:00|3615.94|3614.44|3617.94|3616.44|3617.94|3616.44|3614.94|3613.44|5060
1612346700000|2021-02-03 10:05:00|3616.94|3615.44|3614.94|3613.44|3617.94|3616.44|3614.94|3613.44|4293
1612347000000|2021-02-03 10:10:00|3613.94|3612.44|3612.94|3611.44|3615.94|3614.44|3611.94|3610.44|4370
1612347300000|2021-02-03 10:15:00|3611.94|3610.44|3615.94|3614.44|3617.94|3616.44|3611.94|3610.44|4627
1612347600000|2021-02-03 10:20:00|3614.94|3613.44|3617.94|3616.44|3618.94|3617.44|3614.94|3613.44|2809
1612347900000|2021-02-03 10:25:00|3616.94|3615.44|3616.94|3615.44|3617.94|3616.44|3614.94|3613.44|1721
1612348200000|2021-02-03 10:30:00|3615.94|3614.44|3617.94|3616.44|3617.94|3616.44|3615.94|3614.44|2277
1612348500000|2021-02-03 10:35:00|3618.94|3617.44|3618.94|3617.44|3619.94|3618.44|3617.94|3616.44|3763
1612348800000|2021-02-03 10:40:00|3617.94|3616.44|3618.94|3617.44|3618.94|3617.44|3617.94|3616.44|3574
1612349100000|2021-02-03 10:45:00|3619.94|3618.44|3620.94|3619.44|3620.94|3619.44|3617.94|3616.44|3686
1612349400000|2021-02-03 10:50:00|3619.94|3618.44|3620.94|3619.44|3621.94|3620.44|3619.94|3618.44|2380
1612349700000|2021-02-03 10:55:00|3619.94|3618.44|3620.94|3619.44|3621.94|3620.44|3619.94|3618.44|1559
1612350000000|2021-02-03 11:00:00|3621.94|3620.44|3619.94|3618.44|3621.94|3620.44|3619.94|3618.44|2971
1612350300000|2021-02-03 11:05:00|3620.94|3619.44|3620.94|3619.44|3621.94|3620.44|3620.94|3619.44|2535
1612350600000|2021-02-03 11:10:00|3621.94|3620.44|3619.94|3618.44|3621.94|3620.44|3618.94|3617.44|8472
1612350900000|2021-02-03 11:15:00|3620.94|3619.44|3620.94|3619.44|3620.94|3619.44|3619.94|3618.44|2530
1612351200000|2021-02-03 11:20:00|3620.44|3618.94|3620.94|3619.44|3621.94|3620.44|3619.94|3618.44|2232
1612351500000|2021-02-03 11:25:00|3619.94|3618.44|3618.94|3617.44|3620.94|3619.44|3618.94|3617.44|2074
1612351800000|2021-02-03 11:30:00|3619.94|3618.44|3618.94|3617.44|3619.94|3618.44|3618.94|3617.44|1437
1612352100000|2021-02-03 11:35:00|3617.94|3616.44|3618.94|3617.44|3619.94|3618.44|3617.94|3616.44|3248
1612352400000|2021-02-03 11:40:00|3619.94|3618.44|3618.94|3617.44|3620.94|3619.44|3618.94|3617.44|2924
1612352700000|2021-02-03 11:45:00|3619.94|3618.44|3619.94|3618.44|3620.94|3619.44|3618.94|3617.44|1943
1612353000000|2021-02-03 11:50:00|3618.94|3617.44|3618.94|3617.44|3619.94|3618.44|3618.94|3617.44|1684
1612353300000|2021-02-03 11:55:00|3619.94|3618.44|3623.94|3622.44|3623.94|3622.44|3618.94|3617.44|3868
1612353600000|2021-02-03 12:00:00|3622.94|3621.44|3618.94|3617.44|3623.94|3622.44|3617.94|3616.44|3583
1612353900000|2021-02-03 12:05:00|3619.94|3618.44|3614.94|3613.44|3619.94|3618.44|3614.94|3613.44|6490
1612354200000|2021-02-03 12:10:00|3613.94|3612.44|3616.94|3615.44|3616.94|3615.44|3613.94|3612.44|6117
1612354500000|2021-02-03 12:15:00|3617.94|3616.44|3616.94|3615.44|3617.94|3616.44|3615.94|3614.44|2711
1612354800000|2021-02-03 12:20:00|3615.94|3614.44|3613.94|3612.44|3617.94|3616.44|3613.94|3612.44|5225
1612355100000|2021-02-03 12:25:00|3614.94|3613.44|3614.94|3613.44|3615.94|3614.44|3613.94|3612.44|3659
1612355400000|2021-02-03 12:30:00|3613.94|3612.44|3615.94|3614.44|3616.94|3615.44|3613.94|3612.44|5030
1612355700000|2021-02-03 12:35:00|3614.94|3613.44|3614.94|3613.44|3616.94|3615.44|3614.94|3613.44|5135
1612356000000|2021-02-03 12:40:00|3614.7|3613.2|3612.7|3611.2|3616.7|3615.2|3612.7|3611.2|3587
1612356300000|2021-02-03 12:45:00|3613.7|3612.2|3611.7|3610.2|3614.7|3613.2|3611.7|3610.2|2968
1612356600000|2021-02-03 12:50:00|3612.7|3611.2|3613.7|3612.2|3615.7|3614.2|3612.7|3611.2|9496
1612356900000|2021-02-03 12:55:00|3614.7|3613.2|3613.7|3612.2|3614.7|3613.2|3613.7|3612.2|1742
1612357200000|2021-02-03 13:00:00|3612.7|3611.2|3612.7|3611.2|3613.7|3612.2|3611.7|3610.2|2472
1612357500000|2021-02-03 13:05:00|3613.7|3612.2|3611.7|3610.2|3613.7|3612.2|3610.7|3609.2|2928
1612357800000|2021-02-03 13:10:00|3610.7|3609.2|3611.7|3610.2|3611.7|3610.2|3609.7|3608.2|2245
1612358100000|2021-02-03 13:15:00|3612.7|3611.2|3613.7|3612.2|3614.7|3613.2|3612.7|3611.2|3249
1612358400000|2021-02-03 13:20:00|3614.7|3613.2|3612.7|3611.2|3614.7|3613.2|3612.7|3611.2|2202
1612358700000|2021-02-03 13:25:00|3613.7|3612.2|3613.7|3612.2|3615.7|3614.2|3612.7|3611.2|3621
1612359000000|2021-02-03 13:30:00|3612.7|3611.2|3612.7|3611.2|3613.7|3612.2|3612.7|3611.2|2262
1612359300000|2021-02-03 13:35:00|3613.7|3612.2|3613.7|3612.2|3613.7|3612.2|3612.7|3611.2|1740
1612359600000|2021-02-03 13:40:00|3612.7|3611.2|3612.7|3611.2|3613.7|3612.2|3612.7|3611.2|1068
1612359900000|2021-02-03 13:45:00|3611.7|3610.2|3612.7|3611.2|3613.7|3612.2|3611.7|3610.2|1428
1612360200000|2021-02-03 13:50:00|3613.7|3612.2|3613.7|3612.2|3614.7|3613.2|3612.7|3611.2|2804
1612360500000|2021-02-03 13:55:00|3612.7|3611.2|3612.7|3611.2|3613.7|3612.2|3612.7|3611.2|1851
1612360800000|2021-02-03 14:00:00|3613.7|3612.2|3609.7|3608.2|3613.7|3612.2|3609.7|3608.2|2188
1612361100000|2021-02-03 14:05:00|3610.7|3609.2|3607.7|3606.2|3610.7|3609.2|3606.7|3605.2|5119
1612361400000|2021-02-03 14:10:00|3606.7|3605.2|3606.7|3605.2|3608.2|3606.7|3605.7|3604.2|3880
1612361700000|2021-02-03 14:15:00|3605.7|3604.2|3602.7|3601.2|3605.7|3604.2|3602.7|3601.2|5414
1612362000000|2021-02-03 14:20:00|3603.7|3602.2|3605.7|3604.2|3605.7|3604.2|3602.7|3601.2|3927
1612362300000|2021-02-03 14:25:00|3606.7|3605.2|3605.7|3604.2|3606.7|3605.2|3605.7|3604.2|3068
1612362600000|2021-02-03 14:30:00|3606.7|3605.2|3606.7|3605.2|3607.7|3606.2|3602.7|3601.2|14388
1612362900000|2021-02-03 14:35:00|3607.7|3606.2|3605.7|3604.2|3608.7|3607.2|3603.7|3602.2|12042
1612363200000|2021-02-03 14:40:00|3604.7|3603.2|3603.7|3602.2|3607.7|3606.2|3603.7|3602.2|6006
1612363500000|2021-02-03 14:45:00|3604.7|3603.2|3606.7|3605.2|3608.7|3607.2|3603.7|3602.2|9329
1612363800000|2021-02-03 14:50:00|3607.7|3606.2|3603.7|3602.2|3607.7|3606.2|3603.7|3602.2|6117
1612364100000|2021-02-03 14:55:00|3604.7|3603.2|3605.7|3604.2|3606.7|3605.2|3603.7|3602.2|10439
1612364400000|2021-02-03 15:00:00|3606.7|3605.2|3605.7|3604.2|3607.7|3606.2|3603.7|3602.2|9656
1612364700000|2021-02-03 15:05:00|3606.7|3605.2|3608.7|3607.2|3608.7|3607.2|3605.7|3604.2|8825
1612365000000|2021-02-03 15:10:00|3608.8|3607.3|3605.8|3604.3|3608.8|3607.3|3604.8|3603.3|6775
1612365300000|2021-02-03 15:15:00|3606.8|3605.3|3599.8|3598.3|3607.8|3606.3|3599.8|3598.3|14617
1612365600000|2021-02-03 15:20:00|3600.8|3599.3|3603.8|3602.3|3604.8|3603.3|3599.8|3598.3|12552
1612365900000|2021-02-03 15:25:00|3602.8|3601.3|3600.8|3599.3|3603.8|3602.3|3599.8|3598.3|7105
1612366200000|2021-02-03 15:30:00|3601.8|3600.3|3601.8|3600.3|3605.8|3604.3|3600.8|3599.3|9559
1612366500000|2021-02-03 15:35:00|3602.8|3601.3|3604.8|3603.3|3604.8|3603.3|3601.8|3600.3|6180
1612366800000|2021-02-03 15:40:00|3603.8|3602.3|3610.8|3609.3|3610.8|3609.3|3603.8|3602.3|9615
1612367100000|2021-02-03 15:45:00|3611.8|3610.3|3612.8|3611.3|3612.8|3611.3|3610.8|3609.3|6311
1612367400000|2021-02-03 15:50:00|3611.8|3610.3|3614.8|3613.3|3614.8|3613.3|3610.8|3609.3|35406
1612367700000|2021-02-03 15:55:00|3615.8|3614.3|3613.8|3612.3|3615.8|3614.3|3612.8|3611.3|10211
1612368000000|2021-02-03 16:00:00|3614.8|3613.3|3614.8|3613.3|3614.8|3613.3|3613.8|3612.3|8056
1612368300000|2021-02-03 16:05:00|3613.8|3612.3|3613.8|3612.3|3613.8|3612.3|3611.8|3610.3|5735
1612368600000|2021-02-03 16:10:00|3612.8|3611.3|3610.8|3609.3|3612.8|3611.3|3609.8|3608.3|6561
1612368900000|2021-02-03 16:15:00|3611.8|3610.3|3611.8|3610.3|3611.8|3610.3|3608.8|3607.3|6020
1612369200000|2021-02-03 16:20:00|3610.8|3609.3|3609.8|3608.3|3612.8|3611.3|3608.8|3607.3|15309
1612369500000|2021-02-03 16:25:00|3608.8|3607.3|3607.8|3606.3|3608.8|3607.3|3605.8|3604.3|12454
1612369800000|2021-02-03 16:30:00|3604.19|3602.69|3605.19|3603.69|3606.19|3604.69|3601.19|3599.69|39091
1612370100000|2021-02-03 16:35:00|3606.19|3604.69|3604.19|3602.69|3607.19|3605.69|3603.19|3601.69|25452
1612370400000|2021-02-03 16:40:00|3603.19|3601.69|3607.19|3605.69|3608.19|3606.69|3603.19|3601.69|4741
1612370700000|2021-02-03 16:45:00|3606.19|3604.69|3606.19|3604.69|3607.19|3605.69|3606.19|3604.69|8133
1612371000000|2021-02-03 16:50:00|3607.19|3605.69|3608.19|3606.69|3608.19|3606.69|3605.19|3603.69|8826
1612371300000|2021-02-03 16:55:00|3607.19|3605.69|3608.19|3606.69|3608.19|3606.69|3606.19|3604.69|2373
1612371600000|2021-02-03 17:00:00|3607.19|3605.69|3608.19|3606.69|3609.19|3607.69|3607.19|3605.69|3365
1612371900000|2021-02-03 17:05:00|3607.19|3605.69|3605.19|3603.69|3607.19|3605.69|3605.19|3603.69|2878
1612372200000|2021-02-03 17:10:00|3606.19|3604.69|3605.19|3603.69|3606.19|3604.69|3605.19|3603.69|2870
1612372500000|2021-02-03 17:15:00|3606.19|3604.69|3605.19|3603.69|3606.19|3604.69|3604.19|3602.69|2106
1612372800000|2021-02-03 17:20:00|3606.19|3604.69|3606.19|3604.69|3606.19|3604.69|3605.19|3603.69|1109
1612373100000|2021-02-03 17:25:00|3605.19|3603.69|3606.19|3604.69|3606.19|3604.69|3605.19|3603.69|602
1612373400000|2021-02-03 17:30:00|3605.19|3603.69|3604.19|3602.69|3606.19|3604.69|3604.19|3602.69|1602
1612373700000|2021-02-03 17:35:00|3603.19|3601.69|3607.19|3605.69|3607.19|3605.69|3603.19|3601.69|1646
1612374000000|2021-02-03 17:40:00|3606.19|3604.69|3609.19|3607.69|3609.19|3607.69|3606.19|3604.69|1389
1612374300000|2021-02-03 17:45:00|3608.19|3606.69|3608.19|3606.69|3609.19|3607.69|3608.19|3606.69|1276
1612374600000|2021-02-03 17:50:00|3609.19|3607.69|3608.19|3606.69|3609.19|3607.69|3608.19|3606.69|701
1612374900000|2021-02-03 17:55:00|3607.19|3605.69|3608.19|3606.69|3608.19|3606.69|3607.19|3605.69|2033
1612375200000|2021-02-03 18:00:00|||||||||225
1612375500000|2021-02-03 18:05:00|3608.69|3607.19|3607.19|3605.69|3609.19|3607.69|3606.19|3604.69|897
1612375800000|2021-02-03 18:10:00|3607.69|3606.19|3607.19|3605.69|3608.19|3606.69|3607.19|3605.69|860
1612376100000|2021-02-03 18:15:00|3607.69|3606.19|3608.19|3606.69|3609.19|3607.69|3607.19|3605.69|1248
1612376400000|2021-02-03 18:20:00|3609.19|3607.69|3609.19|3607.69|3609.19|3607.69|3608.19|3606.69|474
1612376700000|2021-02-03 18:25:00|||||||||192
1612377000000|2021-02-03 18:30:00|||||||||356
1612377300000|2021-02-03 18:35:00|3610.19|3608.69|3611.19|3609.69|3611.19|3609.69|3610.19|3608.69|1204
1612377600000|2021-02-03 18:40:00|3612.19|3610.69|3612.19|3610.69|3612.19|3610.69|3611.19|3609.69|1217
1612377900000|2021-02-03 18:45:00|3611.19|3609.69|3611.19|3609.69|3612.19|3610.69|3611.19|3609.69|383
1612378200000|2021-02-03 18:50:00|||||||||105
1612378500000|2021-02-03 18:55:00|3612.19|3610.69|3613.19|3611.69|3613.19|3611.69|3612.19|3610.69|1033
1612378800000|2021-02-03 19:00:00|3612.19|3610.69|3613.19|3611.69|3613.19|3611.69|3612.19|3610.69|1462
1612379100000|2021-02-03 19:05:00|3614.19|3612.69|3614.19|3612.69|3615.19|3613.69|3614.19|3612.69|1264
1612379400000|2021-02-03 19:10:00|3613.19|3611.69|3614.19|3612.69|3614.19|3612.69|3613.19|3611.69|1251
1612379700000|2021-02-03 19:15:00|3613.19|3611.69|3614.19|3612.69|3614.19|3612.69|3613.19|3611.69|551
1612380000000|2021-02-03 19:20:00|||||||||110
1612380300000|2021-02-03 19:25:00|||||||||32
1612380600000|2021-02-03 19:30:00|3615.19|3613.69|3615.19|3613.69|3615.19|3613.69|3615.19|3613.69|872
1612380900000|2021-02-03 19:35:00|3614.19|3612.69|3614.19|3612.69|3615.19|3613.69|3614.19|3612.69|820
1612381200000|2021-02-03 19:40:00|||||||||878
1612381500000|2021-02-03 19:45:00|3613.19|3611.69|3614.19|3612.69|3614.19|3612.69|3613.19|3611.69|607
1612381800000|2021-02-03 19:50:00|3613.19|3611.69|3614.19|3612.69|3614.19|3612.69|3613.19|3611.69|1020
1612382100000|2021-02-03 19:55:00|3615.19|3613.69|3613.19|3611.69|3615.19|3613.69|3613.19|3611.69|722
1612382400000|2021-02-03 20:00:00|3612.19|3610.69|3612.19|3610.69|3613.19|3611.69|3612.19|3610.69|1389
1612382700000|2021-02-03 20:05:00|3613.19|3611.69|3614.19|3612.69|3614.19|3612.69|3613.19|3611.69|805
1612383000000|2021-02-03 20:10:00|3613.69|3612.19|3614.19|3612.69|3614.19|3612.69|3613.19|3611.69|761
1612383300000|2021-02-03 20:15:00|3615.19|3613.69|3612.19|3610.69|3615.19|3613.69|3612.19|3610.69|1204
1612383600000|2021-02-03 20:20:00|3611.19|3609.69|3612.19|3610.69|3613.19|3611.69|3611.19|3609.69|636
1612383900000|2021-02-03 20:25:00|3611.19|3609.69|3611.19|3609.69|3613.19|3611.69|3610.19|3608.69|1034
1612384200000|2021-02-03 20:30:00|3612.19|3610.69|3613.19|3611.69|3613.19|3611.69|3611.19|3609.69|982
1612384500000|2021-02-03 20:35:00|3612.19|3610.69|3611.19|3609.69|3613.19|3611.69|3611.19|3609.69|911
1612384800000|2021-02-03 20:40:00|3610.19|3608.69|3612.19|3610.69|3613.19|3611.69|3610.19|3608.69|1560
1612385100000|2021-02-03 20:45:00|3613.19|3611.69|3613.19|3611.69|3614.19|3612.69|3612.19|3610.69|2753
1612385400000|2021-02-03 20:50:00|3611.19|3609.69|3614.19|3612.69|3614.19|3612.69|3611.19|3609.69|3117
1612385700000|2021-02-03 20:55:00|3615.19|3613.69|3612.19|3610.69|3615.19|3613.69|3612.19|3610.69|6289
1612386000000|2021-02-03 21:00:00|3612.64|3609.64|3617.34|3614.34|3617.74|3614.74|3612.24|3609.24|3077
1612386300000|2021-02-03 21:05:00|3616.94|3613.94|3619.84|3616.84|3620.14|3617.14|3616.44|3613.44|0
1612386600000|2021-02-03 21:10:00|3619.64|3616.64|3621.14|3618.14|3621.64|3618.64|3618.84|3615.84|0
1612386900000|2021-02-03 21:15:00|3621.04|3618.04|3620.84|3617.84|3621.14|3618.14|3620.54|3617.54|0
1612387200000|2021-02-03 21:20:00|3620.74|3617.74|3620.74|3617.74|3620.74|3617.74|3620.24|3617.24|0
1612387500000|2021-02-03 21:25:00|3620.54|3617.54|3620.54|3617.54|3620.74|3617.74|3620.44|3617.44|0
1612387800000|2021-02-03 21:30:00|3620.84|3617.84|3620.24|3617.24|3620.84|3617.84|3619.54|3616.54|0
1612388100000|2021-02-03 21:35:00|3619.94|3616.94|3619.34|3616.34|3620.44|3617.44|3619.14|3616.14|0
1612388400000|2021-02-03 21:40:00|3619.14|3616.14|3619.54|3616.54|3619.74|3616.74|3618.74|3615.74|0
1612388700000|2021-02-03 21:45:00|3619.74|3616.74|3621.04|3618.04|3621.24|3618.24|3619.74|3616.74|0
1612389000000|2021-02-03 21:50:00|3620.84|3617.84|3620.64|3617.64|3621.04|3618.04|3620.44|3617.44|0
1612389300000|2021-02-03 21:55:00|3620.84|3617.84|3621.34|3618.34|3621.64|3618.64|3620.44|3617.44|0
1612389600000|2021-02-03 22:00:00|3621.04|3618.04|3621.34|3618.34|3621.34|3618.34|3620.94|3617.94|0
1612389900000|2021-02-03 22:05:00|3621.14|3618.14|3621.34|3618.34|3621.34|3618.34|3621.14|3618.14|0
1612390200000|2021-02-03 22:10:00|3621.44|3618.44|3621.64|3618.64|3621.64|3618.64|3621.44|3618.44|0
1612390500000|2021-02-03 22:15:00|3621.84|3618.84|3621.24|3618.24|3621.84|3618.84|3621.24|3618.24|0
1612390800000|2021-02-03 22:20:00|3621.34|3618.34|3621.04|3618.04|3621.54|3618.54|3621.04|3618.04|0
1612391100000|2021-02-03 22:25:00|3621.24|3618.24|3621.24|3618.24|3621.64|3618.64|3620.84|3617.84|0
1612391400000|2021-02-03 22:30:00|3621.14|3618.14|3621.34|3618.34|3621.44|3618.44|3620.84|3617.84|0
1612391700000|2021-02-03 22:35:00|3621.44|3618.44|3621.24|3618.24|3621.44|3618.44|3621.14|3618.14|0
1612392000000|2021-02-03 22:40:00|3621.14|3618.14|3620.74|3617.74|3621.44|3618.44|3620.74|3617.74|0
1612392300000|2021-02-03 22:45:00|3620.84|3617.84|3620.64|3617.64|3620.84|3617.84|3620.64|3617.64|0
1612392600000|2021-02-03 22:50:00|3620.54|3617.54|3620.84|3617.84|3620.84|3617.84|3620.54|3617.54|0
1612392900000|2021-02-03 22:55:00|3620.64|3617.64|3622.24|3619.24|3622.24|3619.24|3620.64|3617.64|0
1612393200000|2021-02-03 23:00:00|3622.34|3619.34|3623.74|3620.74|3623.94|3620.94|3621.84|3618.84|0
1612393500000|2021-02-03 23:05:00|3623.84|3620.84|3622.84|3619.84|3624.14|3621.14|3622.84|3619.84|0
1612393800000|2021-02-03 23:10:00|3623.04|3620.04|3622.44|3619.44|3623.04|3620.04|3621.84|3618.84|0
1612394100000|2021-02-03 23:15:00|3622.64|3619.64|3623.24|3620.24|3624.14|3621.14|3622.24|3619.24|0
1612394400000|2021-02-03 23:20:00|3623.54|3620.54|3623.04|3620.04|3623.74|3620.74|3622.54|3619.54|0
1612394700000|2021-02-03 23:25:00|3622.94|3619.94|3622.04|3619.04|3622.94|3619.94|3622.04|3619.04|0
1612395000000|2021-02-03 23:30:00|3621.84|3618.84|3620.14|3617.14|3621.84|3618.84|3618.84|3615.84|0
1612395300000|2021-02-03 23:35:00|3619.94|3616.94|3620.54|3617.54|3620.74|3617.74|3619.44|3616.44|0
1612395600000|2021-02-03 23:40:00|3620.44|3617.44|3620.74|3617.74|3621.34|3618.34|3620.34|3617.34|0
1612395900000|2021-02-03 23:45:00|3620.64|3617.64|3620.34|3617.34|3620.64|3617.64|3619.64|3616.64|0
1612396200000|2021-02-03 23:50:00|3620.14|3617.14|3620.54|3617.54|3620.94|3617.94|3620.14|3617.14|0
1612396500000|2021-02-03 23:55:00|3620.34|3617.34|3621.84|3618.84|3622.04|3619.04|3620.14|3617.14|0
1612396800000|2021-02-04 00:00:00|3621.94|3618.94|3620.54|3617.54|3621.94|3618.94|3619.64|3616.64|0
1612397100000|2021-02-04 00:05:00|3620.74|3617.74|3620.54|3617.54|3621.34|3618.34|3619.64|3616.64|0
1612397400000|2021-02-04 00:10:00|3620.44|3617.44|3617.34|3614.34|3621.14|3618.14|3617.14|3614.14|0
1612397700000|2021-02-04 00:15:00|3617.14|3614.14|3614.44|3612.44|3617.44|3615.44|3613.44|3611.44|762
1612398000000|2021-02-04 00:20:00|3614.94|3612.94|3614.44|3612.44|3615.44|3613.44|3611.44|3609.44|383
1612398300000|2021-02-04 00:25:00|3615.44|3613.44|3615.44|3613.44|3616.44|3614.44|3614.44|3612.44|498
1612398600000|2021-02-04 00:30:00|3614.44|3612.44|3615.44|3613.44|3616.44|3614.44|3614.44|3612.44|90
1612398900000|2021-02-04 00:35:00|3614.44|3612.44|3613.94|3611.94|3614.44|3612.44|3613.44|3611.44|206
1612399200000|2021-02-04 00:40:00|3613.44|3611.44|3612.44|3610.44|3614.44|3612.44|3612.44|3610.44|87
1612399500000|2021-02-04 00:45:00|3613.44|3611.44|3609.94|3607.94|3613.44|3611.44|3609.44|3607.44|319
1612399800000|2021-02-04 00:50:00|3609.44|3607.44|3609.44|3607.44|3610.44|3608.44|3608.44|3606.44|225
1612400100000|2021-02-04 00:55:00|3608.94|3606.94|3606.44|3604.44|3609.44|3607.44|3606.44|3604.44|216
1612400400000|2021-02-04 01:00:00|3606.94|3604.94|3609.44|3607.44|3610.44|3608.44|3606.94|3604.94|395
1612400700000|2021-02-04 01:05:00|3608.94|3606.94|3610.44|3608.44|3610.44|3608.44|3608.44|3606.44|139
1612401000000|2021-02-04 01:10:00|3609.44|3607.44|3608.44|3606.44|3610.44|3608.44|3608.44|3606.44|548
1612401300000|2021-02-04 01:15:00|3607.94|3605.94|3608.44|3606.44|3608.44|3606.44|3606.94|3604.94|267
1612401600000|2021-02-04 01:20:00|3609.44|3607.44|3609.44|3607.44|3609.44|3607.44|3608.44|3606.44|69
1612401900000|2021-02-04 01:25:00|3608.94|3606.94|3608.44|3606.44|3609.44|3607.44|3608.44|3606.44|127
1612402200000|2021-02-04 01:30:00|3609.44|3607.44|3609.44|3607.44|3610.44|3608.44|3607.94|3605.94|114
1612402500000|2021-02-04 01:35:00|3610.44|3608.44|3607.44|3605.44|3610.44|3608.44|3607.44|3605.44|100
1612402800000|2021-02-04 01:40:00|3606.94|3604.94|3609.44|3607.44|3610.44|3608.44|3605.94|3603.94|243
1612403100000|2021-02-04 01:45:00|3610.44|3608.44|3610.44|3608.44|3610.44|3608.44|3609.44|3607.44|137
1612403400000|2021-02-04 01:50:00|3609.94|3607.94|3610.44|3608.44|3610.44|3608.44|3609.44|3607.44|121
1612403700000|2021-02-04 01:55:00|3609.44|3607.44|3610.94|3608.94|3611.44|3609.44|3609.44|3607.44|146
1612404000000|2021-02-04 02:00:00|3610.44|3608.44|3613.44|3611.44|3614.44|3612.44|3610.44|3608.44|162
1612404300000|2021-02-04 02:05:00|3613.94|3611.94|3614.44|3612.44|3614.44|3612.44|3613.44|3611.44|80
1612404600000|2021-02-04 02:10:00|3613.94|3611.94|3615.44|3613.44|3616.44|3614.44|3613.94|3611.94|107
1612404900000|2021-02-04 02:15:00|3614.94|3612.94|3615.44|3613.44|3615.44|3613.44|3614.44|3612.44|69
1612405200000|2021-02-04 02:20:00|3614.44|3612.44|3614.44|3612.44|3615.44|3613.44|3614.44|3612.44|51
1612405500000|2021-02-04 02:25:00|3614.94|3612.94|3614.44|3612.44|3615.44|3613.44|3614.44|3612.44|10
1612405800000|2021-02-04 02:30:00|3615.44|3613.44|3614.44|3612.44|3615.44|3613.44|3614.44|3612.44|187
1612406100000|2021-02-04 02:35:00|3613.94|3611.94|3613.44|3611.44|3614.44|3612.44|3613.44|3611.44|83
1612406400000|2021-02-04 02:40:00|3614.44|3612.44|3613.44|3611.44|3614.44|3612.44|3613.44|3611.44|16
1612406700000|2021-02-04 02:45:00|||||||||4
1612407000000|2021-02-04 02:50:00|3612.44|3610.44|3612.44|3610.44|3612.94|3610.94|3612.44|3610.44|258
1612407300000|2021-02-04 02:55:00|3612.94|3610.94|3614.44|3612.44|3614.44|3612.44|3612.44|3610.44|74
1612407600000|2021-02-04 03:00:00|3613.94|3611.94|3614.44|3612.44|3614.94|3612.94|3613.44|3611.44|54
1612407900000|2021-02-04 03:05:00|3613.44|3611.44|3613.44|3611.44|3614.44|3612.44|3613.44|3611.44|120
1612408200000|2021-02-04 03:10:00|3613.94|3611.94|3612.94|3610.94|3614.44|3612.44|3612.44|3610.44|69
1612408500000|2021-02-04 03:15:00|3612.44|3610.44|3612.44|3610.44|3613.44|3611.44|3610.94|3608.94|235
1612408800000|2021-02-04 03:20:00|3611.44|3609.44|3610.44|3608.44|3611.44|3609.44|3609.44|3607.44|370
1612409100000|2021-02-04 03:25:00|3609.44|3607.44|3609.44|3607.44|3610.44|3608.44|3608.44|3606.44|421
1612409400000|2021-02-04 03:30:00|3609.94|3607.94|3607.44|3605.44|3609.94|3607.94|3607.44|3605.44|362
1612409700000|2021-02-04 03:35:00|3607.94|3605.94|3605.44|3603.44|3608.44|3606.44|3605.44|3603.44|322
1612410000000|2021-02-04 03:40:00|3604.44|3602.44|3601.44|3599.44|3605.44|3603.44|3599.94|3597.94|1297
1612410300000|2021-02-04 03:45:00|3600.44|3598.44|3604.44|3602.44|3604.44|3602.44|3600.44|3598.44|305
1612410600000|2021-02-04 03:50:00|3604.94|3602.94|3602.44|3600.44|3604.94|3602.94|3601.44|3599.44|52
1612410900000|2021-02-04 03:55:00|3601.94|3599.94|3600.44|3598.44|3602.44|3600.44|3599.44|3597.44|182
1612411200000|2021-02-04 04:00:00|3599.44|3597.44|3601.44|3599.44|3601.94|3599.94|3599.44|3597.44|235
1612411500000|2021-02-04 04:05:00|3602.44|3600.44|3601.44|3599.44|3602.44|3600.44|3600.44|3598.44|108
1612411800000|2021-02-04 04:10:00|3601.94|3599.94|3603.44|3601.44|3603.44|3601.44|3601.94|3599.94|55
1612412100000|2021-02-04 04:15:00|3602.44|3600.44|3601.44|3599.44|3602.94|3600.94|3601.44|3599.44|50
1612412400000|2021-02-04 04:20:00|3600.94|3598.94|3602.44|3600.44|3602.44|3600.44|3600.44|3598.44|21
1612412700000|2021-02-04 04:25:00|3603.44|3601.44|3603.44|3601.44|3603.44|3601.44|3603.44|3601.44|32
1612413000000|2021-02-04 04:30:00|3602.44|3600.44|3602.44|3600.44|3603.44|3601.44|3602.44|3600.44|37
1612413300000|2021-02-04 04:35:00|3601.94|3599.94|3602.44|3600.44|3602.44|3600.44|3601.44|3599.44|72
1612413600000|2021-02-04 04:40:00|||||||||8
1612413900000|2021-02-04 04:45:00|3601.44|3599.44|3603.44|3601.44|3603.44|3601.44|3601.44|3599.44|109
1612414200000|2021-02-04 04:50:00|3602.94|3600.94|3601.94|3599.94|3603.44|3601.44|3601.44|3599.44|86
1612414500000|2021-02-04 04:55:00|3601.44|3599.44|3601.44|3599.44|3602.44|3600.44|3601.44|3599.44|26
1612414800000|2021-02-04 05:00:00|3600.44|3598.44|3601.44|3599.44|3601.44|3599.44|3599.44|3597.44|204
1612415100000|2021-02-04 05:05:00|3600.44|3598.44|3598.44|3596.44|3600.44|3598.44|3598.44|3596.44|200
1612415400000|2021-02-04 05:10:00|3599.44|3597.44|3598.44|3596.44|3600.44|3598.44|3598.44|3596.44|673
1612415700000|2021-02-04 05:15:00|3597.44|3595.44|3599.44|3597.44|3599.44|3597.44|3597.44|3595.44|370
1612416000000|2021-02-04 05:20:00|3600.44|3598.44|3598.94|3596.94|3600.44|3598.44|3598.94|3596.94|312
1612416300000|2021-02-04 05:25:00|3598.44|3596.44|3598.44|3596.44|3599.44|3597.44|3597.44|3595.44|245
1612416600000|2021-02-04 05:30:00|3597.44|3595.44|3599.44|3597.44|3600.44|3598.44|3597.44|3595.44|159
1612416900000|2021-02-04 05:35:00|3598.44|3596.44|3598.44|3596.44|3599.44|3597.44|3598.44|3596.44|72
1612417200000|2021-02-04 05:40:00|3599.44|3597.44|3600.44|3598.44|3601.44|3599.44|3599.44|3597.44|131
1612417500000|2021-02-04 05:45:00|3599.44|3597.44|3600.44|3598.44|3600.94|3598.94|3599.44|3597.44|47
1612417800000|2021-02-04 05:50:00|3600.94|3598.94|3600.44|3598.44|3600.94|3598.94|3600.44|3598.44|11
1612418100000|2021-02-04 05:55:00|3601.44|3599.44|3601.44|3599.44|3602.44|3600.44|3601.44|3599.44|253
1612418400000|2021-02-04 06:00:00|3600.44|3598.44|3598.44|3596.44|3600.44|3598.44|3598.44|3596.44|145
1612418700000|2021-02-04 06:05:00|3599.44|3597.44|3599.44|3597.44|3599.44|3597.44|3598.44|3596.44|187
1612419000000|2021-02-04 06:10:00|3598.94|3596.94|3599.44|3597.44|3599.44|3597.44|3598.44|3596.44|26
1612419300000|2021-02-04 06:15:00|3600.44|3598.44|3601.94|3599.94|3602.44|3600.44|3599.44|3597.44|300
1612419600000|2021-02-04 06:20:00|3601.44|3599.44|3602.44|3600.44|3602.44|3600.44|3601.44|3599.44|680
1612419900000|2021-02-04 06:25:00|3603.44|3601.44|3605.44|3603.44|3605.94|3603.94|3602.94|3600.94|724
1612420200000|2021-02-04 06:30:00|3604.44|3602.44|3605.44|3603.44|3605.44|3603.44|3603.44|3601.44|449
1612420500000|2021-02-04 06:35:00|3605.94|3603.94|3605.44|3603.44|3606.44|3604.44|3605.44|3603.44|208
1612420800000|2021-02-04 06:40:00|3605.94|3603.94|3605.44|3603.44|3606.44|3604.44|3605.44|3603.44|168
1612421100000|2021-02-04 06:45:00|3605.94|3603.94|3606.94|3604.94|3607.44|3605.44|3605.44|3603.44|428
1612421400000|2021-02-04 06:50:00|3607.44|3605.44|3608.44|3606.44|3608.44|3606.44|3606.44|3604.44|419
1612421700000|2021-02-04 06:55:00|3609.44|3607.44|3608.44|3606.44|3610.44|3608.44|3608.44|3606.44|452
1612422000000|2021-02-04 07:00:00|3608.19|3606.69|3605.19|3603.69|3609.19|3607.69|3603.69|3602.19|2335
1612422300000|2021-02-04 07:05:00|3604.19|3602.69|3602.19|3600.69|3604.19|3602.69|3601.69|3600.19|909
1612422600000|2021-02-04 07:10:00|3601.19|3599.69|3599.19|3597.69|3601.19|3599.69|3599.19|3597.69|1708
1612422900000|2021-02-04 07:15:00|3599.69|3598.19|3605.69|3604.19|3606.19|3604.69|3599.19|3597.69|1447
1612423200000|2021-02-04 07:20:00|3606.19|3604.69|3605.19|3603.69|3606.19|3604.69|3603.19|3601.69|761
1612423500000|2021-02-04 07:25:00|3604.69|3603.19|3604.19|3602.69|3605.19|3603.69|3602.69|3601.19|701
1612423800000|2021-02-04 07:30:00|3603.19|3601.69|3606.19|3604.69|3606.19|3604.69|3603.19|3601.69|980
1612424100000|2021-02-04 07:35:00|3607.19|3605.69|3607.19|3605.69|3608.19|3606.69|3606.19|3604.69|699
1612424400000|2021-02-04 07:40:00|3607.69|3606.19|3609.19|3607.69|3610.19|3608.69|3607.19|3605.69|1084
1612424700000|2021-02-04 07:45:00|3610.19|3608.69|3609.19|3607.69|3610.19|3608.69|3609.19|3607.69|1343
1612425000000|2021-02-04 07:50:00|3610.19|3608.69|3607.19|3605.69|3610.19|3608.69|3606.19|3604.69|1429
1612425300000|2021-02-04 07:55:00|3608.19|3606.69|3609.19|3607.69|3609.19|3607.69|3606.19|3604.69|2505
1612425600000|2021-02-04 08:00:00|3608.19|3606.69|3612.19|3610.69|3613.19|3611.69|3606.19|3604.69|9382
1612425900000|2021-02-04 08:05:00|3611.19|3609.69|3612.19|3610.69|3614.69|3613.19|3610.19|3608.69|6889
1612426200000|2021-02-04 08:10:00|3611.19|3609.69|3616.19|3614.69|3617.19|3615.69|3611.19|3609.69|6954
1612426500000|2021-02-04 08:15:00|3615.69|3614.19|3618.19|3616.69|3618.19|3616.69|3615.19|3613.69|5128
1612426800000|2021-02-04 08:20:00|3617.19|3615.69|3619.19|3617.69|3620.19|3618.69|3615.19|3613.69|4789
1612427100000|2021-02-04 08:25:00|3620.19|3618.69|3627.19|3625.69|3627.19|3625.69|3618.19|3616.69|10524
1612427400000|2021-02-04 08:30:00|3628.19|3626.69|3626.19|3624.69|3629.19|3627.69|3625.19|3623.69|16496
1612427700000|2021-02-04 08:35:00|3627.19|3625.69|3622.19|3620.69|3627.19|3625.69|3622.19|3620.69|4194
1612428000000|2021-02-04 08:40:00|3622.55|3621.05|3619.55|3618.05|3622.55|3621.05|3619.55|3618.05|2967
1612428300000|2021-02-04 08:45:00|3620.55|3619.05|3623.55|3622.05|3623.55|3622.05|3619.55|3618.05|5575
1612428600000|2021-02-04 08:50:00|3624.55|3623.05|3623.55|3622.05|3624.55|3623.05|3621.55|3620.05|5837
1612428900000|2021-02-04 08:55:00|3622.55|3621.05|3621.55|3620.05|3623.55|3622.05|3619.55|3618.05|3423
1612429200000|2021-02-04 09:00:00|3620.55|3619.05|3620.55|3619.05|3622.55|3621.05|3618.55|3617.05|9330
1612429500000|2021-02-04 09:05:00|3619.55|3618.05|3618.55|3617.05|3619.55|3618.05|3616.55|3615.05|2702
1612429800000|2021-02-04 09:10:00|3617.55|3616.05|3616.55|3615.05|3618.55|3617.05|3615.55|3614.05|5437
1612430100000|2021-02-04 09:15:00|3617.55|3616.05|3616.55|3615.05|3619.55|3618.05|3616.55|3615.05|2675
1612430400000|2021-02-04 09:20:00|3617.55|3616.05|3618.55|3617.05|3620.55|3619.05|3615.55|3614.05|4949
1612430700000|2021-02-04 09:25:00|3619.55|3618.05|3620.55|3619.05|3621.55|3620.05|3619.55|3618.05|4799
1612431000000|2021-02-04 09:30:00|3619.55|3618.05|3619.55|3618.05|3621.55|3620.05|3619.55|3618.05|3544
1612431300000|2021-02-04 09:35:00|3620.55|3619.05|3620.55|3619.05|3621.55|3620.05|3619.55|3618.05|1531
1612431600000|2021-02-04 09:40:00|3619.55|3618.05|3618.55|3617.05|3619.55|3618.05|3616.55|3615.05|3860
1612431900000|2021-02-04 09:45:00|3617.55|3616.05|3617.55|3616.05|3618.55|3617.05|3616.55|3615.05|3870
1612432200000|2021-02-04 09:50:00|3618.55|3617.05|3616.55|3615.05|3618.55|3617.05|3615.55|3614.05|3114
1612432500000|2021-02-04 09:55:00|3615.55|3614.05|3614.55|3613.05|3616.55|3615.05|3614.55|3613.05|2869
1612432800000|2021-02-04 10:00:00|3613.55|3612.05|3613.05|3611.55|3615.55|3614.05|3612.55|3611.05|3690
1612433100000|2021-02-04 10:05:00|3612.55|3611.05|3615.55|3614.05|3616.55|3615.05|3612.55|3611.05|3762
1612433400000|2021-02-04 10:10:00|3614.55|3613.05|3614.55|3613.05|3616.55|3615.05|3613.55|3612.05|2492
1612433700000|2021-02-04 10:15:00|3613.55|3612.05|3614.55|3613.05|3615.55|3614.05|3613.55|3612.05|3701
1612434000000|2021-02-04 10:20:00|3613.55|3612.05|3614.55|3613.05|3615.55|3614.05|3613.55|3612.05|6281
1612434300000|2021-02-04 10:25:00|3615.55|3614.05|3616.55|3615.05|3616.55|3615.05|3614.55|3613.05|1829
1612434600000|2021-02-04 10:30:00|3615.55|3614.05|3615.55|3614.05|3616.55|3615.05|3614.55|3613.05|2330
1612434900000|2021-02-04 10:35:00|3616.55|3615.05|3615.55|3614.05|3617.55|3616.05|3614.55|3613.05|4242
1612435200000|2021-02-04 10:40:00|3614.55|3613.05|3616.55|3615.05|3616.55|3615.05|3614.55|3613.05|3942
1612435500000|2021-02-04 10:45:00|3615.55|3614.05|3617.55|3616.05|3618.55|3617.05|3614.55|3613.05|2901
1612435800000|2021-02-04 10:50:00|3618.55|3617.05|3618.55|3617.05|3618.55|3617.05|3617.55|3616.05|3587
1612436100000|2021-02-04 10:55:00|3619.55|3618.05|3621.55|3620.05|3621.55|3620.05|3619.55|3618.05|3135
1612436400000|2021-02-04 11:00:00|3620.55|3619.05|3621.55|3620.05|3621.55|3620.05|3619.55|3618.05|3763
1612436700000|2021-02-04 11:05:00|3622.55|3621.05|3621.55|3620.05|3623.55|3622.05|3621.55|3620.05|1919
1612437000000|2021-02-04 11:10:00|3622.55|3621.05|3623.55|3622.05|3623.55|3622.05|3621.55|3620.05|1648
1612437300000|2021-02-04 11:15:00|3622.55|3621.05|3624.55|3623.05|3624.55|3623.05|3622.55|3621.05|2761
1612437600000|2021-02-04 11:20:00|3623.55|3622.05|3623.55|3622.05|3623.55|3622.05|3622.55|3621.05|2329
1612437900000|2021-02-04 11:25:00|3624.55|3623.05|3623.55|3622.05|3625.55|3624.05|3623.55|3622.05|2159
1612438200000|2021-02-04 11:30:00|3624.55|3623.05|3624.55|3623.05|3625.55|3624.05|3623.55|3622.05|2546
1612438500000|2021-02-04 11:35:00|3625.55|3624.05|3625.55|3624.05|3625.55|3624.05|3624.55|3623.05|3024
1612438800000|2021-02-04 11:40:00|3624.55|3623.05|3623.55|3622.05|3625.55|3624.05|3623.55|3622.05|6019
1612439100000|2021-02-04 11:45:00|3622.55|3621.05|3618.55|3617.05|3622.55|3621.05|3618.55|3617.05|3511
1612439400000|2021-02-04 11:50:00|3617.55|3616.05|3615.55|3614.05|3617.55|3616.05|3614.55|3613.05|9775
1612439700000|2021-02-04 11:55:00|3614.55|3613.05|3612.55|3611.05|3615.55|3614.05|3612.55|3611.05|6239
1612440000000|2021-02-04 12:00:00|3613.55|3612.05|3613.55|3612.05|3616.55|3615.05|3613.55|3612.05|7588
1612440300000|2021-02-04 12:05:00|3612.55|3611.05|3613.55|3612.05|3616.55|3615.05|3611.55|3610.05|6545
1612440600000|2021-02-04 12:10:00|3614.55|3613.05|3615.55|3614.05|3617.55|3616.05|3614.55|3613.05|6148
1612440900000|2021-02-04 12:15:00|3616.55|3615.05|3617.55|3616.05|3617.55|3616.05|3616.55|3615.05|1472
1612441200000|2021-02-04 12:20:00|3618.55|3617.05|3617.55|3616.05|3618.55|3617.05|3616.55|3615.05|1874
1612441500000|2021-02-04 12:25:00|3616.55|3615.05|3614.55|3613.05|3617.55|3616.05|3613.55|3612.05|3210
1612441800000|2021-02-04 12:30:00|3614.05|3612.55|3613.55|3612.05|3614.05|3612.55|3611.55|3610.05|2398
1612442100000|2021-02-04 12:35:00|3614.55|3613.05|3614.55|3613.05|3615.55|3614.05|3613.55|3612.05|2588
1612442400000|2021-02-04 12:40:00|3614.3|3612.8|3612.3|3610.8|3614.3|3612.8|3612.3|3610.8|1712
1612442700000|2021-02-04 12:45:00|3613.3|3611.8|3614.3|3612.8|3615.3|3613.8|3613.3|3611.8|3826
1612443000000|2021-02-04 12:50:00|3615.3|3613.8|3615.3|3613.8|3615.3|3613.8|3614.3|3612.8|5528
1612443300000|2021-02-04 12:55:00|3616.3|3614.8|3615.3|3613.8|3616.3|3614.8|3614.3|3612.8|2288
1612443600000|2021-02-04 13:00:00|3616.3|3614.8|3617.3|3615.8|3617.3|3615.8|3615.3|3613.8|3888
1612443900000|2021-02-04 13:05:00|3616.3|3614.8|3617.3|3615.8|3617.3|3615.8|3616.3|3614.8|1624
1612444200000|2021-02-04 13:10:00|3618.3|3616.8|3620.3|3618.8|3620.3|3618.8|3617.3|3615.8|3533
1612444500000|2021-02-04 13:15:00|3621.3|3619.8|3623.3|3621.8|3623.3|3621.8|3621.3|3619.8|4086
1612444800000|2021-02-04 13:20:00|3622.3|3620.8|3623.3|3621.8|3623.3|3621.8|3621.3|3619.8|2379
1612445100000|2021-02-04 13:25:00|3622.3|3620.8|3621.3|3619.8|3624.3|3622.8|3621.3|3619.8|5680
1612445400000|2021-02-04 13:30:00|3622.3|3620.8|3623.3|3621.8|3625.3|3623.8|3621.3|3619.8|5635
1612445700000|2021-02-04 13:35:00|3624.3|3622.8|3625.3|3623.8|3625.3|3623.8|3623.3|3621.8|8486
1612446000000|2021-02-04 13:40:00|3626.3|3624.8|3625.3|3623.8|3627.3|3625.8|3625.3|3623.8|2779
1612446300000|2021-02-04 13:45:00|3624.3|3622.8|3624.3|3622.8|3625.3|3623.8|3623.3|3621.8|1853
1612446600000|2021-02-04 13:50:00|3625.3|3623.8|3626.3|3624.8|3627.3|3625.8|3623.3|3621.8|5072
1612446900000|2021-02-04 13:55:00|3627.3|3625.8|3623.3|3621.8|3627.3|3625.8|3623.3|3621.8|3151
1612447200000|2021-02-04 14:00:00|3624.3|3622.8|3625.3|3623.8|3625.3|3623.8|3624.3|3622.8|9610
1612447500000|2021-02-04 14:05:00|3624.3|3622.8|3624.3|3622.8|3625.3|3623.8|3624.3|3622.8|2899
1612447800000|2021-02-04 14:10:00|3623.3|3621.8|3623.3|3621.8|3624.3|3622.8|3622.3|3620.8|3296
1612448100000|2021-02-04 14:15:00|3624.3|3622.8|3624.3|3622.8|3625.3|3623.8|3623.3|3621.8|11941
1612448400000|2021-02-04 14:20:00|3623.3|3621.8|3621.3|3619.8|3624.3|3622.8|3621.3|3619.8|2400
1612448700000|2021-02-04 14:25:00|3622.3|3620.8|3623.3|3621.8|3624.3|3622.8|3622.3|3620.8|3661
1612449000000|2021-02-04 14:30:00|3624.3|3622.8|3623.3|3621.8|3626.3|3624.8|3621.3|3619.8|6268
1612449300000|2021-02-04 14:35:00|3624.3|3622.8|3623.3|3621.8|3624.3|3622.8|3622.3|3620.8|4801
1612449600000|2021-02-04 14:40:00|3624.3|3622.8|3624.3|3622.8|3626.3|3624.8|3624.3|3622.8|2740
1612449900000|2021-02-04 14:45:00|3625.3|3623.8|3631.3|3629.8|3631.3|3629.8|3624.3|3622.8|9551
1612450200000|2021-02-04 14:50:00|3630.3|3628.8|3627.3|3625.8|3630.3|3628.8|3627.3|3625.8|6147
1612450500000|2021-02-04 14:55:00|3628.3|3626.8|3632.3|3630.8|3632.3|3630.8|3627.3|3625.8|8842
1612450800000|2021-02-04 15:00:00|3631.3|3629.8|3632.3|3630.8|3632.3|3630.8|3628.3|3626.8|6973
1612451100000|2021-02-04 15:05:00|3633.3|3631.8|3633.3|3631.8|3636.3|3634.8|3632.3|3630.8|8271
1612451400000|2021-02-04 15:10:00|3633.16|3631.66|3637.16|3635.66|3637.16|3635.66|3633.16|3631.66|6374
1612451700000|2021-02-04 15:15:00|3638.16|3636.66|3639.16|3637.66|3641.16|3639.66|3637.16|3635.66|9617
1612452000000|2021-02-04 15:20:00|3638.16|3636.66|3644.16|3642.66|3645.16|3643.66|3638.16|3636.66|17500
1612452300000|2021-02-04 15:25:00|3643.16|3641.66|3633.16|3631.66|3643.16|3641.66|3632.16|3630.66|19716
1612452600000|2021-02-04 15:30:00|3632.16|3630.66|3634.16|3632.66|3636.16|3634.66|3632.16|3630.66|11409
1612452900000|2021-02-04 15:35:00|3635.16|3633.66|3635.16|3633.66|3636.16|3634.66|3632.16|3630.66|11169
1612453200000|2021-02-04 15:40:00|3634.16|3632.66|3637.16|3635.66|3637.16|3635.66|3634.16|3632.66|6366
1612453500000|2021-02-04 15:45:00|3638.16|3636.66|3638.16|3636.66|3638.16|3636.66|3636.16|3634.66|6347
1612453800000|2021-02-04 15:50:00|3637.16|3635.66|3642.16|3640.66|3643.16|3641.66|3637.16|3635.66|10580
1612454100000|2021-02-04 15:55:00|3641.16|3639.66|3642.16|3640.66|3642.16|3640.66|3640.16|3638.66|6446
1612454400000|2021-02-04 16:00:00|3641.16|3639.66|3645.16|3643.66|3645.16|3643.66|3640.16|3638.66|10526
1612454700000|2021-02-04 16:05:00|3644.16|3642.66|3644.16|3642.66|3645.16|3643.66|3644.16|3642.66|7448
1612455000000|2021-02-04 16:10:00|3645.16|3643.66|3644.16|3642.66|3646.16|3644.66|3642.16|3640.66|17588
1612455300000|2021-02-04 16:15:00|3645.16|3643.66|3642.16|3640.66|3645.16|3643.66|3642.16|3640.66|7035
1612455600000|2021-02-04 16:20:00|3643.16|3641.66|3642.16|3640.66|3644.16|3642.66|3642.16|3640.66|11950
1612455900000|2021-02-04 16:25:00|3643.16|3641.66|3640.16|3638.66|3643.16|3641.66|3639.16|3637.66|24082
1612456200000|2021-02-04 16:30:00|3639.16|3637.66|3642.16|3640.66|3643.16|3641.66|3639.16|3637.66|33185
1612456500000|2021-02-04 16:35:00|3641.16|3639.66|3641.16|3639.66|3644.16|3642.66|3641.16|3639.66|17115
1612456800000|2021-02-04 16:40:00|3640.16|3638.66|3638.16|3636.66|3641.16|3639.66|3638.16|3636.66|9769
1612457100000|2021-02-04 16:45:00|3639.16|3637.66|3640.16|3638.66|3640.16|3638.66|3638.16|3636.66|4477
1612457400000|2021-02-04 16:50:00|3639.16|3637.66|3638.16|3636.66|3639.16|3637.66|3638.16|3636.66|5153
1612457700000|2021-02-04 16:55:00|3639.16|3637.66|3639.16|3637.66|3639.16|3637.66|3638.16|3636.66|3675
1612458000000|2021-02-04 17:00:00|3640.16|3638.66|3641.16|3639.66|3642.16|3640.66|3639.16|3637.66|2063
1612458300000|2021-02-04 17:05:00|3640.16|3638.66|3640.16|3638.66|3640.16|3638.66|3638.16|3636.66|2881
1612458600000|2021-02-04 17:10:00|3641.16|3639.66|3639.16|3637.66|3641.16|3639.66|3639.16|3637.66|1390
1612458900000|2021-02-04 17:15:00|3640.16|3638.66|3641.16|3639.66|3642.16|3640.66|3640.16|3638.66|2646
1612459200000|2021-02-04 17:20:00|3640.16|3638.66|3638.16|3636.66|3641.16|3639.66|3638.16|3636.66|1764
1612459500000|2021-02-04 17:25:00|3639.16|3637.66|3640.16|3638.66|3640.16|3638.66|3638.16|3636.66|1593
1612459800000|2021-02-04 17:30:00|3641.16|3639.66|3640.16|3638.66|3641.16|3639.66|3640.16|3638.66|793
1612460100000|2021-02-04 17:35:00|3641.16|3639.66|3640.16|3638.66|3642.16|3640.66|3640.16|3638.66|1557
1612460400000|2021-02-04 17:40:00|||||||||277
1612460700000|2021-02-04 17:45:00|3641.16|3639.66|3642.16|3640.66|3642.16|3640.66|3641.16|3639.66|1068
1612461000000|2021-02-04 17:50:00|3641.16|3639.66|3640.16|3638.66|3642.16|3640.66|3640.16|3638.66|1040
1612461300000|2021-02-04 17:55:00|3639.16|3637.66|3639.16|3637.66|3640.16|3638.66|3639.16|3637.66|1161
1612461600000|2021-02-04 18:00:00|3640.16|3638.66|3640.16|3638.66|3641.16|3639.66|3639.16|3637.66|622
1612461900000|2021-02-04 18:05:00|||||||||181
1612462200000|2021-02-04 18:10:00|3641.16|3639.66|3642.16|3640.66|3642.16|3640.66|3641.16|3639.66|807
1612462500000|2021-02-04 18:15:00|3641.16|3639.66|3641.16|3639.66|3641.16|3639.66|3641.16|3639.66|566
1612462800000|2021-02-04 18:20:00|3642.16|3640.66|3642.16|3640.66|3642.16|3640.66|3641.16|3639.66|1074
1612463100000|2021-02-04 18:25:00|||||||||99
1612463400000|2021-02-04 18:30:00|3642.66|3641.16|3642.16|3640.66|3643.16|3641.66|3642.16|3640.66|911
1612463700000|2021-02-04 18:35:00|3643.16|3641.66|3643.16|3641.66|3644.16|3642.66|3643.16|3641.66|828
1612464000000|2021-02-04 18:40:00|3642.16|3640.66|3642.16|3640.66|3642.16|3640.66|3642.16|3640.66|339
1612464300000|2021-02-04 18:45:00|3643.16|3641.66|3643.16|3641.66|3643.16|3641.66|3643.16|3641.66|341
1612464600000|2021-02-04 18:50:00|3642.16|3640.66|3642.16|3640.66|3642.16|3640.66|3642.16|3640.66|366
1612464900000|2021-02-04 18:55:00|3643.16|3641.66|3642.16|3640.66|3643.16|3641.66|3642.16|3640.66|745
1612465200000|2021-02-04 19:00:00|3643.16|3641.66|3643.16|3641.66|3643.16|3641.66|3642.16|3640.66|266
1612465500000|2021-02-04 19:05:00|3644.16|3642.66|3643.16|3641.66|3644.16|3642.66|3643.16|3641.66|571
1612465800000|2021-02-04 19:10:00|3642.16|3640.66|3643.16|3641.66|3643.16|3641.66|3642.16|3640.66|428
1612466100000|2021-02-04 19:15:00|3642.16|3640.66|3643.16|3641.66|3643.16|3641.66|3642.16|3640.66|356
1612466400000|2021-02-04 19:20:00|3642.16|3640.66|3642.16|3640.66|3643.16|3641.66|3642.16|3640.66|220
1612466700000|2021-02-04 19:25:00|3643.16|3641.66|3642.16|3640.66|3643.16|3641.66|3642.16|3640.66|71
1612467000000|2021-02-04 19:30:00|3643.16|3641.66|3642.16|3640.66|3643.16|3641.66|3642.16|3640.66|101
1612467300000|2021-02-04 19:35:00|3643.16|3641.66|3643.16|3641.66|3643.16|3641.66|3643.16|3641.66|104
1612467600000|2021-02-04 19:40:00|3642.16|3640.66|3643.16|3641.66|3643.16|3641.66|3642.16|3640.66|499
1612467900000|2021-02-04 19:45:00|||||||||73
1612468200000|2021-02-04 19:50:00|3642.16|3640.66|3642.16|3640.66|3643.16|3641.66|3642.16|3640.66|226
1612468500000|2021-02-04 19:55:00|3643.16|3641.66|3642.16|3640.66|3643.16|3641.66|3642.16|3640.66|264
1612468800000|2021-02-04 20:00:00|3641.16|3639.66|3641.16|3639.66|3642.16|3640.66|3641.16|3639.66|862
1612469100000|2021-02-04 20:05:00|||||||||192
1612469400000|2021-02-04 20:10:00|3640.16|3638.66|3639.16|3637.66|3641.16|3639.66|3639.16|3637.66|1666
1612469700000|2021-02-04 20:15:00|||||||||84
1612470000000|2021-02-04 20:20:00|3640.16|3638.66|3639.16|3637.66|3640.16|3638.66|3639.16|3637.66|721
1612470300000|2021-02-04 20:25:00|3640.16|3638.66|3640.16|3638.66|3640.16|3638.66|3640.16|3638.66|205
1612470600000|2021-02-04 20:30:00|3641.16|3639.66|3641.16|3639.66|3641.16|3639.66|3640.16|3638.66|719
1612470900000|2021-02-04 20:35:00|3642.16|3640.66|3642.16|3640.66|3643.16|3641.66|3642.16|3640.66|523
1612471200000|2021-02-04 20:40:00|3643.16|3641.66|3644.16|3642.66|3644.16|3642.66|3643.16|3641.66|1279
1612471500000|2021-02-04 20:45:00|3645.16|3643.66|3642.16|3640.66|3645.16|3643.66|3642.16|3640.66|2802
1612471800000|2021-02-04 20:50:00|3643.16|3641.66|3644.16|3642.66|3644.16|3642.66|3642.16|3640.66|2937
1612472100000|2021-02-04 20:55:00|3643.16|3641.66|3646.16|3644.66|3646.16|3644.66|3643.16|3641.66|4498
1612472400000|2021-02-04 21:00:00|3645.91|3642.91|3645.71|3642.71|3647.01|3644.01|3644.61|3641.61|438
1612472700000|2021-02-04 21:05:00|3645.91|3642.91|3647.01|3644.01|3648.01|3645.01|3645.91|3642.91|0
1612473000000|2021-02-04 21:10:00|3646.71|3643.71|3648.21|3645.21|3648.71|3645.71|3646.71|3643.71|0
1612473300000|2021-02-04 21:15:00|3648.01|3645.01|3647.41|3644.41|3648.01|3645.01|3647.11|3644.11|0
1612473600000|2021-02-04 21:20:00|3647.31|3644.31|3648.11|3645.11|3648.31|3645.31|3647.21|3644.21|0
1612473900000|2021-02-04 21:25:00|3648.01|3645.01|3647.91|3644.91|3648.11|3645.11|3647.61|3644.61|0
1612474200000|2021-02-04 21:30:00|3648.51|3645.51|3646.21|3643.21|3649.61|3646.61|3646.01|3643.01|0
1612474500000|2021-02-04 21:35:00|3646.01|3643.01|3647.11|3644.11|3647.31|3644.31|3646.01|3643.01|0
1612474800000|2021-02-04 21:40:00|3646.81|3643.81|3647.31|3644.31|3647.71|3644.71|3646.61|3643.61|0
1612475100000|2021-02-04 21:45:00|3647.11|3644.11|3646.81|3643.81|3647.31|3644.31|3646.21|3643.21|0
1612475400000|2021-02-04 21:50:00|3647.11|3644.11|3647.11|3644.11|3647.31|3644.31|3646.41|3643.41|0
1612475700000|2021-02-04 21:55:00|3646.81|3643.81|3646.91|3643.91|3648.11|3645.11|3646.81|3643.81|0
1612476000000|2021-02-04 22:00:00|3647.01|3644.01|3647.31|3644.31|3647.41|3644.41|3646.91|3643.91|0
1612476300000|2021-02-04 22:05:00|3647.21|3644.21|3647.21|3644.21|3647.51|3644.51|3647.11|3644.11|0
1612476600000|2021-02-04 22:10:00|3647.31|3644.31|3646.81|3643.81|3647.41|3644.41|3646.81|3643.81|0
1612476900000|2021-02-04 22:15:00|3647.01|3644.01|3646.91|3643.91|3647.01|3644.01|3646.51|3643.51|0
1612477200000|2021-02-04 22:20:00|3646.71|3643.71|3647.01|3644.01|3647.41|3644.41|3646.51|3643.51|0
1612477500000|2021-02-04 22:25:00|3646.51|3643.51|3646.81|3643.81|3646.91|3643.91|3646.41|3643.41|0
1612478100000|2021-02-04 22:35:00|3646.71|3643.71|3645.81|3642.81|3646.71|3643.71|3645.81|3642.81|0
1612478400000|2021-02-04 22:40:00|3645.91|3642.91|3645.01|3642.01|3645.91|3642.91|3645.01|3642.01|0
1612478700000|2021-02-04 22:45:00|3645.21|3642.21|3645.01|3642.01|3645.51|3642.51|3645.01|3642.01|0
1612479000000|2021-02-04 22:50:00|3645.21|3642.21|3645.01|3642.01|3645.31|3642.31|3644.71|3641.71|0
1612479300000|2021-02-04 22:55:00|3645.11|3642.11|3645.11|3642.11|3645.21|3642.21|3644.71|3641.71|0
1612479600000|2021-02-04 23:00:00|3646.01|3643.01|3646.61|3643.61|3647.11|3644.11|3645.31|3642.31|0
1612479900000|2021-02-04 23:05:00|3646.51|3643.51|3647.31|3644.31|3647.81|3644.81|3646.11|3643.11|0
1612480200000|2021-02-04 23:10:00|3647.41|3644.41|3646.71|3643.71|3647.71|3644.71|3646.71|3643.71|0
1612480500000|2021-02-04 23:15:00|3647.01|3644.01|3647.01|3644.01|3647.21|3644.21|3646.71|3643.71|0
1612480800000|2021-02-04 23:20:00|3646.71|3643.71|3646.21|3643.21|3646.71|3643.71|3646.11|3643.11|0
1612481100000|2021-02-04 23:25:00|3646.11|3643.11|3645.31|3642.31|3646.21|3643.21|3645.11|3642.11|0
1612481400000|2021-02-04 23:30:00|3645.21|3642.21|3645.51|3642.51|3645.71|3642.71|3645.11|3642.11|0
1612481700000|2021-02-04 23:35:00|3645.41|3642.41|3645.11|3642.11|3645.51|3642.51|3643.81|3640.81|0
1612482000000|2021-02-04 23:40:00|3644.91|3641.91|3644.81|3641.81|3645.11|3642.11|3643.81|3640.81|0
1612482300000|2021-02-04 23:45:00|3644.91|3641.91|3646.11|3643.11|3646.11|3643.11|3644.71|3641.71|0
1612482600000|2021-02-04 23:50:00|3645.91|3642.91|3647.41|3644.41|3647.61|3644.61|3645.71|3642.71|0
1612482900000|2021-02-04 23:55:00|3647.21|3644.21|3646.51|3643.51|3647.21|3644.21|3646.31|3643.31|0
1612483200000|2021-02-05 00:00:00|3646.31|3643.31|3646.51|3643.51|3647.01|3644.01|3645.51|3642.51|0
1612483500000|2021-02-05 00:05:00|3646.71|3643.71|3645.91|3642.91|3647.61|3644.61|3645.51|3642.51|0
1612483800000|2021-02-05 00:10:00|3646.11|3643.11|3645.71|3642.71|3646.51|3643.51|3645.51|3642.51|0
1612484100000|2021-02-05 00:15:00|3645.91|3643.91|3645.41|3643.41|3648.41|3646.41|3644.91|3642.91|573
1612484400000|2021-02-05 00:20:00|3645.91|3643.91|3645.41|3643.41|3646.41|3644.41|3644.41|3642.41|506
1612484700000|2021-02-05 00:25:00|3644.91|3642.91|3644.41|3642.41|3645.41|3643.41|3643.41|3641.41|167
1612485000000|2021-02-05 00:30:00|3645.41|3643.41|3644.41|3642.41|3645.41|3643.41|3644.41|3642.41|142
1612485300000|2021-02-05 00:35:00|3643.41|3641.41|3642.41|3640.41|3643.41|3641.41|3642.41|3640.41|174
1612485600000|2021-02-05 00:40:00|3643.41|3641.41|3642.41|3640.41|3644.41|3642.41|3642.41|3640.41|220
1612485900000|2021-02-05 00:45:00|3642.91|3640.91|3642.41|3640.41|3643.41|3641.41|3642.41|3640.41|41
1612486200000|2021-02-05 00:50:00|3642.91|3640.91|3643.41|3641.41|3644.41|3642.41|3642.91|3640.91|57
1612486500000|2021-02-05 00:55:00|3643.91|3641.91|3644.41|3642.41|3644.41|3642.41|3643.41|3641.41|58
1612486800000|2021-02-05 01:00:00|3643.91|3641.91|3643.41|3641.41|3643.91|3641.91|3642.41|3640.41|262
1612487100000|2021-02-05 01:05:00|3644.41|3642.41|3642.41|3640.41|3644.41|3642.41|3642.41|3640.41|169
1612487400000|2021-02-05 01:10:00|3642.91|3640.91|3643.41|3641.41|3643.41|3641.41|3642.41|3640.41|91
1612487700000|2021-02-05 01:15:00|3644.41|3642.41|3644.41|3642.41|3645.41|3643.41|3644.41|3642.41|192
1612488000000|2021-02-05 01:20:00|3643.41|3641.41|3644.41|3642.41|3645.41|3643.41|3643.41|3641.41|135
1612488300000|2021-02-05 01:25:00|3643.41|3641.41|3644.41|3642.41|3645.41|3643.41|3643.41|3641.41|102
1612488600000|2021-02-05 01:30:00|3645.41|3643.41|3647.41|3645.41|3647.41|3645.41|3644.41|3642.41|448
1612488900000|2021-02-05 01:35:00|3647.91|3645.91|3647.41|3645.41|3648.41|3646.41|3647.41|3645.41|271
1612489200000|2021-02-05 01:40:00|3647.91|3645.91|3648.41|3646.41|3648.41|3646.41|3647.41|3645.41|62
1612489500000|2021-02-05 01:45:00|3649.41|3647.41|3649.41|3647.41|3649.41|3647.41|3648.41|3646.41|153
1612489800000|2021-02-05 01:50:00|3648.41|3646.41|3650.41|3648.41|3650.41|3648.41|3647.41|3645.41|349
1612490100000|2021-02-05 01:55:00|3649.41|3647.41|3651.41|3649.41|3651.41|3649.41|3649.41|3647.41|256
1612490400000|2021-02-05 02:00:00|3651.91|3649.91|3652.41|3650.41|3653.41|3651.41|3651.41|3649.41|511
1612490700000|2021-02-05 02:05:00|3652.91|3650.91|3652.41|3650.41|3653.41|3651.41|3652.41|3650.41|62
1612491000000|2021-02-05 02:10:00|3652.91|3650.91|3653.41|3651.41|3653.41|3651.41|3651.41|3649.41|391
1612491300000|2021-02-05 02:15:00|||||||||61
1612491600000|2021-02-05 02:20:00|3652.41|3650.41|3653.41|3651.41|3653.41|3651.41|3652.41|3650.41|145
1612491900000|2021-02-05 02:25:00|3653.91|3651.91|3653.41|3651.41|3654.41|3652.41|3653.41|3651.41|113
1612492200000|2021-02-05 02:30:00|3652.41|3650.41|3653.91|3651.91|3653.91|3651.91|3652.41|3650.41|200
1612492500000|2021-02-05 02:35:00|3653.41|3651.41|3653.41|3651.41|3654.41|3652.41|3652.41|3650.41|139
1612492800000|2021-02-05 02:40:00|3652.41|3650.41|3650.41|3648.41|3652.41|3650.41|3650.41|3648.41|141
1612493100000|2021-02-05 02:45:00|3651.41|3649.41|3651.41|3649.41|3651.41|3649.41|3651.41|3649.41|37
1612493400000|2021-02-05 02:50:00|3650.91|3648.91|3651.41|3649.41|3651.41|3649.41|3650.91|3648.91|132
1612493700000|2021-02-05 02:55:00|3652.41|3650.41|3651.41|3649.41|3652.41|3650.41|3651.41|3649.41|172
1612494000000|2021-02-05 03:00:00|3651.91|3649.91|3651.41|3649.41|3652.41|3650.41|3650.41|3648.41|394
1612494300000|2021-02-05 03:05:00|3651.91|3649.91|3651.41|3649.41|3652.41|3650.41|3651.41|3649.41|42
1612494600000|2021-02-05 03:10:00|3651.91|3649.91|3650.41|3648.41|3652.41|3650.41|3650.41|3648.41|78
1612494900000|2021-02-05 03:15:00|3650.91|3648.91|3651.41|3649.41|3651.41|3649.41|3650.41|3648.41|42
1612495200000|2021-02-05 03:20:00|3651.91|3649.91|3652.41|3650.41|3652.41|3650.41|3651.41|3649.41|22
1612495500000|2021-02-05 03:25:00|3651.41|3649.41|3651.41|3649.41|3651.41|3649.41|3650.41|3648.41|61
1612495800000|2021-02-05 03:30:00|3650.91|3648.91|3651.41|3649.41|3651.41|3649.41|3650.41|3648.41|98
1612496100000|2021-02-05 03:35:00|3650.41|3648.41|3650.41|3648.41|3650.41|3648.41|3650.41|3648.41|94
1612496400000|2021-02-05 03:40:00|3651.41|3649.41|3650.41|3648.41|3652.41|3650.41|3649.91|3647.91|162
1612496700000|2021-02-05 03:45:00|3649.91|3647.91|3651.41|3649.41|3651.41|3649.41|3649.41|3647.41|49
1612497000000|2021-02-05 03:50:00|3652.41|3650.41|3651.41|3649.41|3652.41|3650.41|3651.41|3649.41|265
1612497300000|2021-02-05 03:55:00|3650.41|3648.41|3651.41|3649.41|3651.41|3649.41|3650.41|3648.41|116
1612497600000|2021-02-05 04:00:00|3650.41|3648.41|3653.41|3651.41|3653.41|3651.41|3650.41|3648.41|95
1612497900000|2021-02-05 04:05:00|3652.41|3650.41|3653.41|3651.41|3653.41|3651.41|3652.41|3650.41|61
1612498200000|2021-02-05 04:10:00|3652.41|3650.41|3652.41|3650.41|3652.91|3650.91|3651.91|3649.91|58
1612498500000|2021-02-05 04:15:00|3651.91|3649.91|3652.41|3650.41|3652.41|3650.41|3651.41|3649.41|171
1612498800000|2021-02-05 04:20:00|3651.91|3649.91|3653.41|3651.41|3653.41|3651.41|3651.91|3649.91|202
1612499100000|2021-02-05 04:25:00|3652.41|3650.41|3652.41|3650.41|3653.41|3651.41|3651.41|3649.41|123
1612499400000|2021-02-05 04:30:00|3651.41|3649.41|3652.41|3650.41|3652.41|3650.41|3651.41|3649.41|283
1612499700000|2021-02-05 04:35:00|3651.91|3649.91|3651.41|3649.41|3652.41|3650.41|3650.41|3648.41|120
1612500000000|2021-02-05 04:40:00|3652.41|3650.41|3651.41|3649.41|3652.41|3650.41|3651.41|3649.41|213
1612500300000|2021-02-05 04:45:00|3652.41|3650.41|3651.41|3649.41|3652.41|3650.41|3651.41|3649.41|231
1612500600000|2021-02-05 04:50:00|3652.41|3650.41|3652.41|3650.41|3652.41|3650.41|3652.41|3650.41|39
1612500900000|2021-02-05 04:55:00|3651.41|3649.41|3652.41|3650.41|3652.41|3650.41|3651.41|3649.41|180
1612501200000|2021-02-05 05:00:00|3651.91|3649.91|3652.41|3650.41|3652.41|3650.41|3651.41|3649.41|74
1612501500000|2021-02-05 05:05:00|3652.91|3650.91|3652.41|3650.41|3653.41|3651.41|3650.41|3648.41|328
1612501800000|2021-02-05 05:10:00|3651.91|3649.91|3651.41|3649.41|3652.41|3650.41|3651.41|3649.41|48
1612502100000|2021-02-05 05:15:00|3651.91|3649.91|3652.41|3650.41|3652.41|3650.41|3651.41|3649.41|141
1612502400000|2021-02-05 05:20:00|||||||||31
1612502700000|2021-02-05 05:25:00|3651.41|3649.41|3652.41|3650.41|3652.41|3650.41|3651.41|3649.41|34
1612503000000|2021-02-05 05:30:00|3651.91|3649.91|3653.41|3651.41|3654.41|3652.41|3651.91|3649.91|326
1612503300000|2021-02-05 05:35:00|3654.41|3652.41|3654.41|3652.41|3654.41|3652.41|3653.41|3651.41|109
1612503600000|2021-02-05 05:40:00|3653.41|3651.41|3653.41|3651.41|3654.41|3652.41|3653.41|3651.41|65
1612503900000|2021-02-05 05:45:00|3654.41|3652.41|3653.41|3651.41|3654.41|3652.41|3653.41|3651.41|106
1612504200000|2021-02-05 05:50:00|3653.91|3651.91|3653.41|3651.41|3654.41|3652.41|3653.41|3651.41|345
1612504500000|2021-02-05 05:55:00|3653.91|3651.91|3655.41|3653.41|3655.41|3653.41|3653.91|3651.91|640
1612504800000|2021-02-05 06:00:00|3654.41|3652.41|3654.91|3652.91|3655.41|3653.41|3654.41|3652.41|271
1612505100000|2021-02-05 06:05:00|3655.41|3653.41|3656.41|3654.41|3656.91|3654.91|3654.41|3652.41|823
1612505400000|2021-02-05 06:10:00|3655.91|3653.91|3655.91|3653.91|3656.41|3654.41|3655.41|3653.41|259
1612505700000|2021-02-05 06:15:00|3656.41|3654.41|3656.41|3654.41|3657.41|3655.41|3655.91|3653.91|145
1612506000000|2021-02-05 06:20:00|3655.41|3653.41|3656.41|3654.41|3656.41|3654.41|3654.91|3652.91|317
1612506300000|2021-02-05 06:25:00|3656.91|3654.91|3656.41|3654.41|3657.41|3655.41|3656.41|3654.41|193
1612506600000|2021-02-05 06:30:00|3656.91|3654.91|3658.41|3656.41|3658.41|3656.41|3656.41|3654.41|605
1612506900000|2021-02-05 06:35:00|3658.91|3656.91|3657.41|3655.41|3659.41|3657.41|3657.41|3655.41|396
1612507200000|2021-02-05 06:40:00|3655.41|3653.41|3656.41|3654.41|3656.41|3654.41|3655.41|3653.41|141
1612507500000|2021-02-05 06:45:00|||||||||18
1612507800000|2021-02-05 06:50:00|3656.91|3654.91|3656.41|3654.41|3656.91|3654.91|3656.41|3654.41|417
1612508100000|2021-02-05 06:55:00|3655.41|3653.41|3655.41|3653.41|3655.41|3653.41|3654.41|3652.41|300
1612508400000|2021-02-05 07:00:00|3655.16|3653.66|3653.16|3651.66|3655.16|3653.66|3652.16|3650.66|1684
1612508700000|2021-02-05 07:05:00|3654.16|3652.66|3653.16|3651.66|3655.16|3653.66|3652.16|3650.66|934
1612509000000|2021-02-05 07:10:00|3652.16|3650.66|3650.16|3648.66|3652.16|3650.66|3649.16|3647.66|1033
1612509300000|2021-02-05 07:15:00|3649.16|3647.66|3651.16|3649.66|3651.16|3649.66|3649.16|3647.66|510
1612509600000|2021-02-05 07:20:00|3650.16|3648.66|3650.16|3648.66|3651.16|3649.66|3649.16|3647.66|599
1612509900000|2021-02-05 07:25:00|3651.16|3649.66|3652.16|3650.66|3652.16|3650.66|3650.16|3648.66|937
1612510200000|2021-02-05 07:30:00|3651.16|3649.66|3653.16|3651.66|3654.16|3652.66|3651.16|3649.66|2558
1612510500000|2021-02-05 07:35:00|3652.16|3650.66|3654.16|3652.66|3654.16|3652.66|3652.16|3650.66|1271
1612510800000|2021-02-05 07:40:00|3653.16|3651.66|3652.16|3650.66|3653.16|3651.66|3651.16|3649.66|440
1612511100000|2021-02-05 07:45:00|3651.16|3649.66|3652.16|3650.66|3652.16|3650.66|3651.16|3649.66|564
1612511400000|2021-02-05 07:50:00|3651.16|3649.66|3650.16|3648.66|3651.16|3649.66|3650.16|3648.66|708
1612511700000|2021-02-05 07:55:00|3651.16|3649.66|3657.16|3655.66|3657.16|3655.66|3651.16|3649.66|3086
1612512000000|2021-02-05 08:00:00|3656.16|3654.66|3649.16|3647.66|3657.16|3655.66|3649.16|3647.66|10975
1612512300000|2021-02-05 08:05:00|3648.16|3646.66|3652.16|3650.66|3653.16|3651.66|3647.16|3645.66|8237
1612512600000|2021-02-05 08:10:00|3653.16|3651.66|3655.16|3653.66|3656.16|3654.66|3651.16|3649.66|5452
1612512900000|2021-02-05 08:15:00|3654.16|3652.66|3652.16|3650.66|3655.16|3653.66|3651.16|3649.66|7667
1612513200000|2021-02-05 08:20:00|3653.16|3651.66|3655.16|3653.66|3657.16|3655.66|3652.16|3650.66|5917
1612513500000|2021-02-05 08:25:00|3654.16|3652.66|3652.16|3650.66|3655.16|3653.66|3650.16|3648.66|11957
1612513800000|2021-02-05 08:30:00|3653.16|3651.66|3656.16|3654.66|3658.16|3656.66|3653.16|3651.66|10952
1612514100000|2021-02-05 08:35:00|3657.16|3655.66|3655.16|3653.66|3658.16|3656.66|3654.16|3652.66|4209
1612514400000|2021-02-05 08:40:00|3655.24|3653.74|3655.24|3653.74|3657.24|3655.74|3653.24|3651.74|5632
1612514700000|2021-02-05 08:45:00|3656.24|3654.74|3659.24|3657.74|3659.24|3657.74|3656.24|3654.74|2700
1612515000000|2021-02-05 08:50:00|3658.24|3656.74|3658.24|3656.74|3659.24|3657.74|3656.24|3654.74|6359
1612515300000|2021-02-05 08:55:00|3659.24|3657.74|3657.24|3655.74|3659.24|3657.74|3654.24|3652.74|10017
1612515600000|2021-02-05 09:00:00|3656.24|3654.74|3655.24|3653.74|3657.24|3655.74|3654.24|3652.74|3861
1612515900000|2021-02-05 09:05:00|3656.24|3654.74|3658.24|3656.74|3658.24|3656.74|3654.24|3652.74|4513
1612516200000|2021-02-05 09:10:00|3657.24|3655.74|3660.24|3658.74|3661.24|3659.74|3657.24|3655.74|9542
1612516500000|2021-02-05 09:15:00|3661.24|3659.74|3661.24|3659.74|3662.24|3660.74|3659.24|3657.74|4631
1612516800000|2021-02-05 09:20:00|3660.24|3658.74|3663.24|3661.74|3664.24|3662.74|3660.24|3658.74|9414
1612517100000|2021-02-05 09:25:00|3662.24|3660.74|3660.24|3658.74|3663.24|3661.74|3660.24|3658.74|4238
1612517400000|2021-02-05 09:30:00|3661.24|3659.74|3664.24|3662.74|3665.24|3663.74|3659.24|3657.74|7077
1612517700000|2021-02-05 09:35:00|3665.24|3663.74|3663.24|3661.74|3665.24|3663.74|3663.24|3661.74|5865
1612518000000|2021-02-05 09:40:00|3664.24|3662.74|3666.24|3664.74|3667.24|3665.74|3663.24|3661.74|5639
1612518300000|2021-02-05 09:45:00|3667.24|3665.74|3666.24|3664.74|3667.24|3665.74|3666.24|3664.74|2488
1612518600000|2021-02-05 09:50:00|3667.24|3665.74|3667.24|3665.74|3667.24|3665.74|3666.24|3664.74|4173
1612518900000|2021-02-05 09:55:00|3668.24|3666.74|3662.24|3660.74|3668.24|3666.74|3662.24|3660.74|8800
1612519200000|2021-02-05 10:00:00|3661.24|3659.74|3663.24|3661.74|3663.24|3661.74|3661.24|3659.74|3779
1612519500000|2021-02-05 10:05:00|3664.24|3662.74|3663.24|3661.74|3664.24|3662.74|3662.24|3660.74|7374
1612519800000|2021-02-05 10:10:00|3664.24|3662.74|3666.24|3664.74|3666.24|3664.74|3664.24|3662.74|3450
1612520100000|2021-02-05 10:15:00|3665.24|3663.74|3664.24|3662.74|3665.24|3663.74|3663.24|3661.74|6657
1612520400000|2021-02-05 10:20:00|3665.24|3663.74|3663.24|3661.74|3665.24|3663.74|3663.24|3661.74|1972
1612520700000|2021-02-05 10:25:00|3664.24|3662.74|3663.24|3661.74|3664.24|3662.74|3662.24|3660.74|4178
1612521000000|2021-02-05 10:30:00|3662.24|3660.74|3663.24|3661.74|3663.24|3661.74|3662.24|3660.74|2935
1612521300000|2021-02-05 10:35:00|3664.24|3662.74|3668.24|3666.74|3668.24|3666.74|3663.24|3661.74|3437
1612521600000|2021-02-05 10:40:00|3669.24|3667.74|3667.24|3665.74|3669.24|3667.74|3667.24|3665.74|7153
1612521900000|2021-02-05 10:45:00|3666.24|3664.74|3666.24|3664.74|3668.24|3666.74|3666.24|3664.74|6751
1612522200000|2021-02-05 10:50:00|3667.24|3665.74|3661.24|3659.74|3667.24|3665.74|3661.24|3659.74|13292
1612522500000|2021-02-05 10:55:00|3662.24|3660.74|3661.24|3659.74|3663.24|3661.74|3660.24|3658.74|13619
1612522800000|2021-02-05 11:00:00|3662.24|3660.74|3666.24|3664.74|3667.24|3665.74|3661.24|3659.74|10997
1612523100000|2021-02-05 11:05:00|3665.24|3663.74|3666.24|3664.74|3667.24|3665.74|3665.24|3663.74|2580
1612523400000|2021-02-05 11:10:00|3665.24|3663.74|3665.24|3663.74|3666.24|3664.74|3664.24|3662.74|4308
1612523700000|2021-02-05 11:15:00|3664.24|3662.74|3664.24|3662.74|3665.24|3663.74|3663.24|3661.74|2452
1612524000000|2021-02-05 11:20:00|3663.24|3661.74|3664.24|3662.74|3665.24|3663.74|3663.24|3661.74|3081
1612524300000|2021-02-05 11:25:00|3665.24|3663.74|3663.24|3661.74|3665.24|3663.74|3663.24|3661.74|2082
1612524600000|2021-02-05 11:30:00|3662.24|3660.74|3660.24|3658.74|3663.24|3661.74|3659.24|3657.74|2221
1612524900000|2021-02-05 11:35:00|3659.24|3657.74|3661.24|3659.74|3661.24|3659.74|3658.24|3656.74|5635
1612525200000|2021-02-05 11:40:00|3660.24|3658.74|3662.24|3660.74|3663.24|3661.74|3660.24|3658.74|1076
1612525500000|2021-02-05 11:45:00|3663.24|3661.74|3664.24|3662.74|3664.24|3662.74|3662.24|3660.74|1640
1612525800000|2021-02-05 11:50:00|3665.24|3663.74|3666.24|3664.74|3666.24|3664.74|3665.24|3663.74|4041
1612526100000|2021-02-05 11:55:00|3665.24|3663.74|3665.24|3663.74|3666.24|3664.74|3664.24|3662.74|2685
1612526400000|2021-02-05 12:00:00|3664.24|3662.74|3665.24|3663.74|3666.24|3664.74|3663.24|3661.74|5003
1612526700000|2021-02-05 12:05:00|3666.24|3664.74|3666.24|3664.74|3667.24|3665.74|3665.24|3663.74|3708
1612527000000|2021-02-05 12:10:00|3667.24|3665.74|3667.24|3665.74|3668.24|3666.74|3666.24|3664.74|4657
1612527300000|2021-02-05 12:15:00|3666.24|3664.74|3667.24|3665.74|3667.24|3665.74|3666.24|3664.74|1963
1612527600000|2021-02-05 12:20:00|3666.24|3664.74|3667.24|3665.74|3667.24|3665.74|3666.24|3664.74|1342
1612527900000|2021-02-05 12:25:00|3666.24|3664.74|3666.24|3664.74|3667.24|3665.74|3665.24|3663.74|2098
1612528200000|2021-02-05 12:30:00|3667.24|3665.74|3665.24|3663.74|3667.24|3665.74|3665.24|3663.74|1765
1612528500000|2021-02-05 12:35:00|3665.74|3664.24|3665.24|3663.74|3666.24|3664.74|3665.24|3663.74|1395
1612528800000|2021-02-05 12:40:00|3664.92|3663.42|3664.92|3663.42|3664.92|3663.42|3663.92|3662.42|2190
1612529100000|2021-02-05 12:45:00|3665.92|3664.42|3665.92|3664.42|3665.92|3664.42|3664.92|3663.42|1435
1612529400000|2021-02-05 12:50:00|3664.92|3663.42|3664.92|3663.42|3666.92|3665.42|3663.92|3662.42|5690
1612529700000|2021-02-05 12:55:00|3665.92|3664.42|3664.92|3663.42|3665.92|3664.42|3664.92|3663.42|1485
1612530000000|2021-02-05 13:00:00|3663.92|3662.42|3661.92|3660.42|3663.92|3662.42|3661.92|3660.42|1081
1612530300000|2021-02-05 13:05:00|3660.92|3659.42|3660.92|3659.42|3661.92|3660.42|3660.42|3658.92|4123
1612530600000|2021-02-05 13:10:00|3661.92|3660.42|3660.92|3659.42|3661.92|3660.42|3659.92|3658.42|4075
1612530900000|2021-02-05 13:15:00|3661.92|3660.42|3660.92|3659.42|3661.92|3660.42|3659.92|3658.42|5279
1612531200000|2021-02-05 13:20:00|3661.92|3660.42|3663.92|3662.42|3663.92|3662.42|3660.92|3659.42|2897
1612531500000|2021-02-05 13:25:00|3664.42|3662.92|3663.92|3662.42|3664.92|3663.42|3663.92|3662.42|2468
1612531800000|2021-02-05 13:30:00|3662.92|3661.42|3659.92|3658.42|3662.92|3661.42|3658.92|3657.42|7781
1612532100000|2021-02-05 13:35:00|3660.42|3658.92|3662.92|3661.42|3662.92|3661.42|3659.92|3658.42|4178
1612532400000|2021-02-05 13:40:00|3661.92|3660.42|3660.92|3659.42|3661.92|3660.42|3660.92|3659.42|1464
1612532700000|2021-02-05 13:45:00|3661.92|3660.42|3659.92|3658.42|3661.92|3660.42|3659.92|3658.42|2450
1612533000000|2021-02-05 13:50:00|3660.92|3659.42|3662.92|3661.42|3662.92|3661.42|3660.92|3659.42|4187
1612533300000|2021-02-05 13:55:00|3661.92|3660.42|3660.92|3659.42|3662.92|3661.42|3660.92|3659.42|5077
1612533600000|2021-02-05 14:00:00|3661.92|3660.42|3660.92|3659.42|3662.92|3661.42|3660.92|3659.42|2620
1612533900000|2021-02-05 14:05:00|3661.92|3660.42|3661.92|3660.42|3661.92|3660.42|3659.92|3658.42|4069
1612534200000|2021-02-05 14:10:00|3662.92|3661.42|3661.92|3660.42|3662.92|3661.42|3660.92|3659.42|3623
1612534500000|2021-02-05 14:15:00|3660.92|3659.42|3661.92|3660.42|3662.92|3661.42|3660.92|3659.42|1645
1612534800000|2021-02-05 14:20:00|3660.92|3659.42|3659.92|3658.42|3661.92|3660.42|3659.92|3658.42|4630
1612535100000|2021-02-05 14:25:00|3660.92|3659.42|3659.92|3658.42|3660.92|3659.42|3658.92|3657.42|3134
1612535400000|2021-02-05 14:30:00|3660.92|3659.42|3659.92|3658.42|3661.92|3660.42|3658.92|3657.42|7254
1612535700000|2021-02-05 14:35:00|3658.92|3657.42|3655.92|3654.42|3659.92|3658.42|3653.92|3652.42|8923
1612536000000|2021-02-05 14:40:00|3656.92|3655.42|3658.92|3657.42|3659.92|3658.42|3656.92|3655.42|4024
1612536300000|2021-02-05 14:45:00|3657.92|3656.42|3659.92|3658.42|3660.92|3659.42|3656.92|3655.42|6794
1612536600000|2021-02-05 14:50:00|3660.92|3659.42|3658.92|3657.42|3660.92|3659.42|3657.92|3656.42|13056
1612536900000|2021-02-05 14:55:00|3657.92|3656.42|3651.92|3650.42|3657.92|3656.42|3651.92|3650.42|9453
1612537200000|2021-02-05 15:00:00|3652.92|3651.42|3649.92|3648.42|3652.92|3651.42|3647.92|3646.42|10073
1612537500000|2021-02-05 15:05:00|3648.92|3647.42|3650.92|3649.42|3651.92|3650.42|3647.92|3646.42|9225
1612537800000|2021-02-05 15:10:00|3651.05|3649.55|3647.05|3645.55|3652.05|3650.55|3646.05|3644.55|10228
1612538100000|2021-02-05 15:15:00|3646.05|3644.55|3644.05|3642.55|3647.05|3645.55|3643.05|3641.55|7351
1612538400000|2021-02-05 15:20:00|3645.05|3643.55|3643.05|3641.55|3646.05|3644.55|3642.05|3640.55|10894
1612538700000|2021-02-05 15:25:00|3644.05|3642.55|3651.05|3649.55|3651.05|3649.55|3643.05|3641.55|10850
1612539000000|2021-02-05 15:30:00|3652.05|3650.55|3654.05|3652.55|3655.05|3653.55|3651.05|3649.55|12614
1612539300000|2021-02-05 15:35:00|3653.05|3651.55|3656.05|3654.55|3657.05|3655.55|3653.05|3651.55|6986
1612539600000|2021-02-05 15:40:00|3655.05|3653.55|3656.05|3654.55|3657.05|3655.55|3655.05|3653.55|3507
1612539900000|2021-02-05 15:45:00|3655.05|3653.55|3656.05|3654.55|3656.05|3654.55|3654.05|3652.55|6266
1612540200000|2021-02-05 15:50:00|3657.05|3655.55|3657.05|3655.55|3659.05|3657.55|3656.05|3654.55|8716
1612540500000|2021-02-05 15:55:00|3658.05|3656.55|3657.05|3655.55|3659.05|3657.55|3656.05|3654.55|5471
1612540800000|2021-02-05 16:00:00|3658.05|3656.55|3656.05|3654.55|3659.05|3657.55|3656.05|3654.55|4152
1612541100000|2021-02-05 16:05:00|3655.05|3653.55|3653.05|3651.55|3656.05|3654.55|3653.05|3651.55|7833
1612541400000|2021-02-05 16:10:00|3654.05|3652.55|3653.05|3651.55|3654.05|3652.55|3652.05|3650.55|6563
1612541700000|2021-02-05 16:15:00|3652.05|3650.55|3650.05|3648.55|3653.05|3651.55|3650.05|3648.55|4855
1612542000000|2021-02-05 16:20:00|3649.05|3647.55|3653.05|3651.55|3653.05|3651.55|3649.05|3647.55|5815
1612542300000|2021-02-05 16:25:00|3652.05|3650.55|3653.05|3651.55|3654.05|3652.55|3652.05|3650.55|15850
1612542600000|2021-02-05 16:30:00|3654.05|3652.55|3656.05|3654.55|3657.05|3655.55|3654.05|3652.55|33078
1612542900000|2021-02-05 16:35:00|3657.05|3655.55|3659.05|3657.55|3660.05|3658.55|3657.05|3655.55|27270
1612543200000|2021-02-05 16:40:00|3660.05|3658.55|3658.05|3656.55|3660.05|3658.55|3658.05|3656.55|9025
1612543500000|2021-02-05 16:45:00|3657.05|3655.55|3658.05|3656.55|3658.05|3656.55|3657.05|3655.55|4142
1612543800000|2021-02-05 16:50:00|3657.05|3655.55|3654.05|3652.55|3657.05|3655.55|3654.05|3652.55|3485
1612544100000|2021-02-05 16:55:00|3653.05|3651.55|3650.05|3648.55|3653.05|3651.55|3650.05|3648.55|5289
1612544400000|2021-02-05 17:00:00|3649.55|3648.05|3651.05|3649.55|3652.05|3650.55|3649.05|3647.55|3962
1612544700000|2021-02-05 17:05:00|3652.05|3650.55|3653.05|3651.55|3655.05|3653.55|3652.05|3650.55|2497
1612545000000|2021-02-05 17:10:00|3652.05|3650.55|3653.05|3651.55|3654.05|3652.55|3651.05|3649.55|2506
1612545300000|2021-02-05 17:15:00|3654.05|3652.55|3655.05|3653.55|3656.05|3654.55|3653.05|3651.55|2048
1612545600000|2021-02-05 17:20:00|3654.05|3652.55|3654.05|3652.55|3655.05|3653.55|3654.05|3652.55|750
1612545900000|2021-02-05 17:25:00|3655.05|3653.55|3656.05|3654.55|3656.05|3654.55|3654.55|3653.05|1282
1612546200000|2021-02-05 17:30:00|3655.05|3653.55|3655.05|3653.55|3656.05|3654.55|3655.05|3653.55|847
1612546500000|2021-02-05 17:35:00|3656.05|3654.55|3655.05|3653.55|3656.05|3654.55|3654.05|3652.55|864
1612546800000|2021-02-05 17:40:00|3656.05|3654.55|3656.05|3654.55|3657.05|3655.55|3656.05|3654.55|1343
1612547100000|2021-02-05 17:45:00|3657.05|3655.55|3655.05|3653.55|3657.05|3655.55|3654.05|3652.55|835
1612547400000|2021-02-05 17:50:00|3654.05|3652.55|3654.05|3652.55|3655.05|3653.55|3654.05|3652.55|1292
1612547700000|2021-02-05 17:55:00|3655.05|3653.55|3655.05|3653.55|3656.05|3654.55|3654.05|3652.55|1165
1612548000000|2021-02-05 18:00:00|3655.55|3654.05|3654.05|3652.55|3656.05|3654.55|3654.05|3652.55|415
1612548300000|2021-02-05 18:05:00|3653.05|3651.55|3653.05|3651.55|3654.05|3652.55|3653.05|3651.55|774
1612548600000|2021-02-05 18:10:00|3653.55|3652.05|3654.05|3652.55|3654.05|3652.55|3653.05|3651.55|1144
1612548900000|2021-02-05 18:15:00|3655.05|3653.55|3656.05|3654.55|3656.05|3654.55|3654.05|3652.55|432
1612549200000|2021-02-05 18:20:00|3655.05|3653.55|3654.05|3652.55|3655.05|3653.55|3653.05|3651.55|954
1612549500000|2021-02-05 18:25:00|3653.05|3651.55|3654.05|3652.55|3655.05|3653.55|3653.05|3651.55|497
1612549800000|2021-02-05 18:30:00|3653.05|3651.55|3654.05|3652.55|3654.05|3652.55|3653.05|3651.55|523
1612550100000|2021-02-05 18:35:00|3655.05|3653.55|3654.05|3652.55|3655.05|3653.55|3654.05|3652.55|262
1612550400000|2021-02-05 18:40:00|3653.05|3651.55|3653.05|3651.55|3654.05|3652.55|3653.05|3651.55|292
1612550700000|2021-02-05 18:45:00|3654.05|3652.55|3656.05|3654.55|3656.05|3654.55|3654.05|3652.55|1810
1612551000000|2021-02-05 18:50:00|3655.05|3653.55|3653.05|3651.55|3656.05|3654.55|3653.05|3651.55|1149
1612551300000|2021-02-05 18:55:00|3652.05|3650.55|3651.05|3649.55|3652.05|3650.55|3651.05|3649.55|707
1612551600000|2021-02-05 19:00:00|3650.05|3648.55|3652.05|3650.55|3653.05|3651.55|3650.05|3648.55|396
1612551900000|2021-02-05 19:05:00|3652.55|3651.05|3653.05|3651.55|3653.05|3651.55|3652.05|3650.55|296
1612552200000|2021-02-05 19:10:00|3654.05|3652.55|3653.05|3651.55|3654.05|3652.55|3653.05|3651.55|154
1612552500000|2021-02-05 19:15:00|3652.05|3650.55|3652.05|3650.55|3652.05|3650.55|3652.05|3650.55|216
1612552800000|2021-02-05 19:20:00|3651.05|3649.55|3652.05|3650.55|3652.05|3650.55|3651.05|3649.55|64
1612553100000|2021-02-05 19:25:00|3653.05|3651.55|3654.05|3652.55|3654.05|3652.55|3653.05|3651.55|573
1612553400000|2021-02-05 19:30:00|3655.05|3653.55|3654.05|3652.55|3656.05|3654.55|3654.05|3652.55|541
1612553700000|2021-02-05 19:35:00|3653.05|3651.55|3655.05|3653.55|3655.05|3653.55|3653.05|3651.55|385
1612554000000|2021-02-05 19:40:00|3654.05|3652.55|3654.05|3652.55|3654.05|3652.55|3654.05|3652.55|76
1612554300000|2021-02-05 19:45:00|3653.05|3651.55|3654.05|3652.55|3655.05|3653.55|3653.05|3651.55|947
1612554600000|2021-02-05 19:50:00|3653.55|3652.05|3653.05|3651.55|3654.05|3652.55|3652.05|3650.55|588
1612554900000|2021-02-05 19:55:00|3654.05|3652.55|3653.05|3651.55|3654.05|3652.55|3653.05|3651.55|410
1612555200000|2021-02-05 20:00:00|3652.05|3650.55|3651.05|3649.55|3653.05|3651.55|3650.55|3649.05|1127
1612555500000|2021-02-05 20:05:00|3652.05|3650.55|3652.05|3650.55|3653.05|3651.55|3651.05|3649.55|518
1612555800000|2021-02-05 20:10:00|3653.05|3651.55|3652.05|3650.55|3653.05|3651.55|3652.05|3650.55|230
1612556100000|2021-02-05 20:15:00|3653.05|3651.55|3653.05|3651.55|3654.55|3653.05|3653.05|3651.55|555
1612556400000|2021-02-05 20:20:00|3654.05|3652.55|3654.05|3652.55|3655.05|3653.55|3653.05|3651.55|305
1612556700000|2021-02-05 20:25:00|3653.05|3651.55|3652.05|3650.55|3654.05|3652.55|3652.05|3650.55|146
1612557000000|2021-02-05 20:30:00|3653.05|3651.55|3654.05|3652.55|3654.05|3652.55|3652.05|3650.55|299
1612557300000|2021-02-05 20:35:00|3655.05|3653.55|3653.05|3651.55|3655.05|3653.55|3652.05|3650.55|379
1612557600000|2021-02-05 20:40:00|3654.05|3652.55|3653.05|3651.55|3654.05|3652.55|3653.05|3651.55|308
1612557900000|2021-02-05 20:45:00|3654.05|3652.55|3653.05|3651.55|3655.05|3653.55|3653.05|3651.55|1204
1612558200000|2021-02-05 20:50:00|3654.05|3652.55|3655.05|3653.55|3655.05|3653.55|3654.05|3652.55|524
1612558500000|2021-02-05 20:55:00|3654.05|3652.55|3657.05|3655.55|3661.05|3659.55|3654.05|3652.55|6980
1612558800000|2021-02-05 21:00:00|3657|3654|3658.5|3655.5|3659.3|3656.3|3656.4|3653.4|3267
1612559100000|2021-02-05 21:05:00|3658.3|3655.3|3659.6|3656.6|3659.6|3656.6|3658.1|3655.1|0
1612559400000|2021-02-05 21:10:00|3659.8|3656.8|3660.4|3657.4|3660.8|3657.8|3659.3|3656.3|0
1612559700000|2021-02-05 21:15:00|3660.5|3657.5|3660.3|3657.3|3660.6|3657.6|3660.3|3657.3|0
1612560000000|2021-02-05 21:20:00|3660.4|3657.4|3660.5|3657.5|3660.6|3657.6|3660.3|3657.3|0
1612560300000|2021-02-05 21:25:00|3660.4|3657.4|3660.3|3657.3|3660.6|3657.6|3660.3|3657.3|0
1612560600000|2021-02-05 21:30:00|3660.1|3657.1|3660.3|3657.3|3660.3|3657.3|3659.4|3656.4|0
1612560900000|2021-02-05 21:35:00|3660.1|3657.1|3660.3|3657.3|3660.5|3657.5|3659.9|3656.9|0
1612561200000|2021-02-05 21:40:00|3660.5|3657.5|3660.7|3657.7|3660.7|3657.7|3660.3|3657.3|0
1612561500000|2021-02-05 21:45:00|3660.5|3657.5|3661.3|3658.3|3661.6|3658.6|3660.3|3657.3|0
1612561800000|2021-02-05 21:50:00|3661.6|3658.6|3661.1|3658.1|3661.6|3658.6|3661.1|3658.1|0
1612562100000|2021-02-05 21:55:00|3661.3|3658.3|3660.7|3657.7|3661.3|3658.3|3660.7|3657.7|0
1612738800000|2021-02-07 23:00:00|3668.4|3665.4|3667.5|3664.5|3669.8|3666.8|3667.5|3664.5|0
1612739100000|2021-02-07 23:05:00|3667.4|3664.4|3666.5|3663.5|3667.5|3664.5|3665.4|3662.4|0
1612739400000|2021-02-07 23:10:00|3666.6|3663.6|3667.5|3664.5|3668.1|3665.1|3666.2|3663.2|0
1612739700000|2021-02-07 23:15:00|3667.6|3664.6|3666.8|3663.8|3668.3|3665.3|3666|3663|0
1612740000000|2021-02-07 23:20:00|3666.9|3663.9|3667.1|3664.1|3668.1|3665.1|3666.4|3663.4|0
1612740300000|2021-02-07 23:25:00|3667.3|3664.3|3666.5|3663.5|3667.3|3664.3|3666.2|3663.2|0
1612740600000|2021-02-07 23:30:00|3666.6|3663.6|3664.5|3661.5|3666.6|3663.6|3663.7|3660.7|0
1612740900000|2021-02-07 23:35:00|3664.7|3661.7|3665.4|3662.4|3665.4|3662.4|3663.9|3660.9|0
1612741200000|2021-02-07 23:40:00|3665.2|3662.2|3667.7|3664.7|3667.7|3664.7|3665.1|3662.1|0
1612741500000|2021-02-07 23:45:00|3667.8|3664.8|3667.5|3664.5|3668.1|3665.1|3666.8|3663.8|0
1612741800000|2021-02-07 23:50:00|3667.4|3664.4|3667.7|3664.7|3667.7|3664.7|3666.8|3663.8|0
1612742100000|2021-02-07 23:55:00|3667.9|3664.9|3665.8|3662.8|3668.1|3665.1|3665.1|3662.1|0
1612742400000|2021-02-08 00:00:00|3665.6|3662.6|3663.9|3660.9|3665.6|3662.6|3662.4|3659.4|0
1612742700000|2021-02-08 00:05:00|3663.8|3660.8|3664.3|3661.3|3666.1|3663.1|3663.2|3660.2|0
1612743000000|2021-02-08 00:10:00|3664.1|3661.1|3665.8|3662.8|3666|3663|3662.8|3659.8|0
1612743300000|2021-02-08 00:15:00|3666|3663|3676.3|3674.3|3677.8|3675.8|3664.3|3662.3|2631
1612743600000|2021-02-08 00:20:00|3677.3|3675.3|3680.8|3678.8|3681.3|3679.3|3676.3|3674.3|415
1612743900000|2021-02-08 00:25:00|3680.3|3678.3|3679.3|3677.3|3681.3|3679.3|3678.3|3676.3|458
1612744200000|2021-02-08 00:30:00|3678.3|3676.3|3680.3|3678.3|3682.8|3680.8|3678.3|3676.3|465
1612744500000|2021-02-08 00:35:00|3680.8|3678.8|3680.3|3678.3|3682.3|3680.3|3678.3|3676.3|275
1612744800000|2021-02-08 00:40:00|3680.8|3678.8|3681.3|3679.3|3682.8|3680.8|3680.3|3678.3|119
1612745100000|2021-02-08 00:45:00|3680.8|3678.8|3681.3|3679.3|3682.3|3680.3|3680.3|3678.3|325
1612745400000|2021-02-08 00:50:00|3682.3|3680.3|3680.8|3678.8|3682.3|3680.3|3680.3|3678.3|188
1612745700000|2021-02-08 00:55:00|3681.3|3679.3|3678.3|3676.3|3681.3|3679.3|3677.8|3675.8|420
1612746000000|2021-02-08 01:00:00|3677.8|3675.8|3677.3|3675.3|3678.3|3676.3|3676.3|3674.3|569
1612746300000|2021-02-08 01:05:00|3677.8|3675.8|3679.3|3677.3|3679.3|3677.3|3677.3|3675.3|119
1612746600000|2021-02-08 01:10:00|3680.3|3678.3|3679.3|3677.3|3680.3|3678.3|3678.3|3676.3|89
1612746900000|2021-02-08 01:15:00|3679.8|3677.8|3682.8|3680.8|3683.3|3681.3|3679.8|3677.8|253
1612747200000|2021-02-08 01:20:00|3682.3|3680.3|3683.3|3681.3|3683.8|3681.8|3681.3|3679.3|248
1612747500000|2021-02-08 01:25:00|3684.3|3682.3|3686.3|3684.3|3686.3|3684.3|3684.3|3682.3|436
1612747800000|2021-02-08 01:30:00|3686.8|3684.8|3686.3|3684.3|3687.3|3685.3|3685.3|3683.3|507
1612748100000|2021-02-08 01:35:00|3685.8|3683.8|3684.3|3682.3|3687.3|3685.3|3684.3|3682.3|126
1612748400000|2021-02-08 01:40:00|3685.3|3683.3|3684.3|3682.3|3685.8|3683.8|3684.3|3682.3|180
1612748700000|2021-02-08 01:45:00|3685.3|3683.3|3684.3|3682.3|3685.3|3683.3|3683.3|3681.3|83
1612749000000|2021-02-08 01:50:00|3683.3|3681.3|3684.3|3682.3|3685.3|3683.3|3683.3|3681.3|33
1612749300000|2021-02-08 01:55:00|3685.3|3683.3|3685.3|3683.3|3685.3|3683.3|3684.3|3682.3|57
1612749600000|2021-02-08 02:00:00|3685.8|3683.8|3685.3|3683.3|3686.3|3684.3|3684.3|3682.3|81
1612749900000|2021-02-08 02:05:00|3685.8|3683.8|3686.3|3684.3|3687.3|3685.3|3685.3|3683.3|230
1612750200000|2021-02-08 02:10:00|3685.3|3683.3|3684.3|3682.3|3686.3|3684.3|3684.3|3682.3|161
1612750500000|2021-02-08 02:15:00|3683.3|3681.3|3684.3|3682.3|3684.3|3682.3|3682.8|3680.8|270
1612750800000|2021-02-08 02:20:00|3684.8|3682.8|3685.3|3683.3|3685.3|3683.3|3684.3|3682.3|168
1612751100000|2021-02-08 02:25:00|3684.8|3682.8|3684.3|3682.3|3685.3|3683.3|3684.3|3682.3|38
1612751400000|2021-02-08 02:30:00|3684.8|3682.8|3686.3|3684.3|3687.3|3685.3|3684.8|3682.8|140
1612751700000|2021-02-08 02:35:00|3687.3|3685.3|3685.3|3683.3|3687.3|3685.3|3685.3|3683.3|125
1612752000000|2021-02-08 02:40:00|3685.8|3683.8|3685.3|3683.3|3686.3|3684.3|3685.3|3683.3|66
1612752300000|2021-02-08 02:45:00|3686.3|3684.3|3686.3|3684.3|3686.8|3684.8|3686.3|3684.3|106
1612752600000|2021-02-08 02:50:00|3687.3|3685.3|3687.3|3685.3|3687.8|3685.8|3686.3|3684.3|90
1612752900000|2021-02-08 02:55:00|3687.8|3685.8|3688.3|3686.3|3688.3|3686.3|3687.3|3685.3|221
1612753200000|2021-02-08 03:00:00|3687.8|3685.8|3687.3|3685.3|3687.8|3685.8|3686.3|3684.3|87
1612753500000|2021-02-08 03:05:00|3688.3|3686.3|3687.3|3685.3|3688.3|3686.3|3686.3|3684.3|89
1612753800000|2021-02-08 03:10:00|3688.3|3686.3|3687.8|3685.8|3688.3|3686.3|3687.3|3685.3|81
1612754100000|2021-02-08 03:15:00|3688.3|3686.3|3687.8|3685.8|3688.3|3686.3|3687.3|3685.3|133
1612754400000|2021-02-08 03:20:00|3688.3|3686.3|3686.3|3684.3|3688.3|3686.3|3686.3|3684.3|213
1612754700000|2021-02-08 03:25:00|3686.8|3684.8|3685.3|3683.3|3686.8|3684.8|3684.8|3682.8|292
1612755000000|2021-02-08 03:30:00|3684.3|3682.3|3685.8|3683.8|3686.3|3684.3|3684.3|3682.3|86
1612755300000|2021-02-08 03:35:00|3685.3|3683.3|3685.3|3683.3|3686.3|3684.3|3685.3|3683.3|63
1612755600000|2021-02-08 03:40:00|3685.8|3683.8|3685.3|3683.3|3686.3|3684.3|3685.3|3683.3|20
1612755900000|2021-02-08 03:45:00|3684.3|3682.3|3683.3|3681.3|3684.3|3682.3|3683.3|3681.3|145
1612756200000|2021-02-08 03:50:00|3683.8|3681.8|3684.3|3682.3|3685.3|3683.3|3683.8|3681.8|17
1612756500000|2021-02-08 03:55:00|3684.8|3682.8|3684.3|3682.3|3685.3|3683.3|3684.3|3682.3|4
1612756800000|2021-02-08 04:00:00|3683.3|3681.3|3683.3|3681.3|3684.3|3682.3|3683.3|3681.3|18
1612757100000|2021-02-08 04:05:00|3683.8|3681.8|3684.3|3682.3|3684.3|3682.3|3683.3|3681.3|63
1612757400000|2021-02-08 04:10:00|3683.8|3681.8|3683.3|3681.3|3684.3|3682.3|3683.3|3681.3|25
1612757700000|2021-02-08 04:15:00|3683.8|3681.8|3682.3|3680.3|3684.3|3682.3|3681.8|3679.8|53
1612758000000|2021-02-08 04:20:00|3683.3|3681.3|3681.3|3679.3|3683.3|3681.3|3681.3|3679.3|70
1612758300000|2021-02-08 04:25:00|3680.8|3678.8|3681.3|3679.3|3681.3|3679.3|3680.3|3678.3|31
1612758600000|2021-02-08 04:30:00|3680.3|3678.3|3681.3|3679.3|3681.3|3679.3|3680.3|3678.3|23
1612758900000|2021-02-08 04:35:00|3680.8|3678.8|3680.3|3678.3|3680.8|3678.8|3680.3|3678.3|13
1612759200000|2021-02-08 04:40:00|3680.8|3678.8|3681.3|3679.3|3681.3|3679.3|3680.3|3678.3|89
1612759500000|2021-02-08 04:45:00|3680.8|3678.8|3681.3|3679.3|3681.3|3679.3|3680.3|3678.3|50
1612759800000|2021-02-08 04:50:00|3680.3|3678.3|3680.3|3678.3|3680.3|3678.3|3679.8|3677.8|69
1612760100000|2021-02-08 04:55:00|3679.3|3677.3|3680.3|3678.3|3680.3|3678.3|3679.3|3677.3|18
1612760400000|2021-02-08 05:00:00|3680.8|3678.8|3682.3|3680.3|3682.3|3680.3|3680.8|3678.8|113
1612760700000|2021-02-08 05:05:00|3681.8|3679.8|3681.3|3679.3|3682.3|3680.3|3681.3|3679.3|21
1612761000000|2021-02-08 05:10:00|3680.8|3678.8|3680.3|3678.3|3681.3|3679.3|3679.3|3677.3|144
1612761300000|2021-02-08 05:15:00|3680.8|3678.8|3681.3|3679.3|3681.3|3679.3|3679.3|3677.3|45
1612761600000|2021-02-08 05:20:00|3680.3|3678.3|3680.3|3678.3|3680.3|3678.3|3678.3|3676.3|344
1612761900000|2021-02-08 05:25:00|3679.8|3677.8|3680.3|3678.3|3680.3|3678.3|3679.8|3677.8|69
1612762200000|2021-02-08 05:30:00|3680.8|3678.8|3680.3|3678.3|3681.3|3679.3|3679.3|3677.3|158
1612762500000|2021-02-08 05:35:00|3679.8|3677.8|3679.3|3677.3|3680.3|3678.3|3679.3|3677.3|66
1612762800000|2021-02-08 05:40:00|3678.8|3676.8|3679.3|3677.3|3679.8|3677.8|3678.3|3676.3|40
1612763100000|2021-02-08 05:45:00|3679.8|3677.8|3679.3|3677.3|3680.3|3678.3|3678.3|3676.3|25
1612763400000|2021-02-08 05:50:00|3678.3|3676.3|3678.3|3676.3|3679.3|3677.3|3677.3|3675.3|152
1612763700000|2021-02-08 05:55:00|3679.3|3677.3|3681.3|3679.3|3681.3|3679.3|3679.3|3677.3|322
1612764000000|2021-02-08 06:00:00|3680.3|3678.3|3682.3|3680.3|3683.3|3681.3|3680.3|3678.3|688
1612764300000|2021-02-08 06:05:00|3682.8|3680.8|3682.8|3680.8|3683.3|3681.3|3682.3|3680.3|186
1612764600000|2021-02-08 06:10:00|3683.3|3681.3|3682.3|3680.3|3683.3|3681.3|3681.3|3679.3|78
1612764900000|2021-02-08 06:15:00|3683.3|3681.3|3683.3|3681.3|3683.3|3681.3|3682.3|3680.3|122
1612765200000|2021-02-08 06:20:00|3684.3|3682.3|3684.3|3682.3|3684.3|3682.3|3683.8|3681.8|363
1612765500000|2021-02-08 06:25:00|3683.8|3681.8|3684.3|3682.3|3684.3|3682.3|3683.3|3681.3|447
1612765800000|2021-02-08 06:30:00|3683.3|3681.3|3684.3|3682.3|3684.3|3682.3|3683.3|3681.3|917
1612766100000|2021-02-08 06:35:00|3683.3|3681.3|3684.3|3682.3|3685.3|3683.3|3683.3|3681.3|802
1612766400000|2021-02-08 06:40:00|3685.3|3683.3|3684.3|3682.3|3685.3|3683.3|3684.3|3682.3|523
1612766700000|2021-02-08 06:45:00|3683.8|3681.8|3683.3|3681.3|3684.3|3682.3|3683.3|3681.3|519
1612767000000|2021-02-08 06:50:00|3684.3|3682.3|3683.3|3681.3|3684.3|3682.3|3683.3|3681.3|318
1612767300000|2021-02-08 06:55:00|3683.8|3681.8|3682.3|3680.3|3683.8|3681.8|3682.3|3680.3|264
1612767600000|2021-02-08 07:00:00|3682.05|3680.55|3681.05|3679.55|3682.05|3680.55|3679.05|3677.55|2179
1612767900000|2021-02-08 07:05:00|3680.55|3679.05|3680.05|3678.55|3680.55|3679.05|3678.05|3676.55|1055
1612768200000|2021-02-08 07:10:00|3679.05|3677.55|3679.05|3677.55|3679.05|3677.55|3678.05|3676.55|460
1612768500000|2021-02-08 07:15:00|3678.05|3676.55|3676.05|3674.55|3679.05|3677.55|3676.05|3674.55|570
1612768800000|2021-02-08 07:20:00|3675.55|3674.05|3675.05|3673.55|3676.05|3674.55|3675.05|3673.55|1000
1612769100000|2021-02-08 07:25:00|3674.05|3672.55|3674.05|3672.55|3675.05|3673.55|3673.05|3671.55|584
1612769400000|2021-02-08 07:30:00|3675.05|3673.55|3674.05|3672.55|3676.05|3674.55|3674.05|3672.55|1565
1612769700000|2021-02-08 07:35:00|3675.05|3673.55|3676.05|3674.55|3677.05|3675.55|3675.05|3673.55|1013
1612770000000|2021-02-08 07:40:00|3677.05|3675.55|3678.05|3676.55|3678.05|3676.55|3676.05|3674.55|1673
1612770300000|2021-02-08 07:45:00|3677.05|3675.55|3677.05|3675.55|3677.55|3676.05|3676.05|3674.55|1388
1612770600000|2021-02-08 07:50:00|3678.05|3676.55|3678.55|3677.05|3679.05|3677.55|3678.05|3676.55|1695
1612770900000|2021-02-08 07:55:00|3678.05|3676.55|3678.05|3676.55|3678.05|3676.55|3675.05|3673.55|1933
1612771200000|2021-02-08 08:00:00|3677.05|3675.55|3678.05|3676.55|3680.05|3678.55|3675.05|3673.55|12634
1612771500000|2021-02-08 08:05:00|3677.05|3675.55|3676.05|3674.55|3680.05|3678.55|3673.05|3671.55|7726
1612771800000|2021-02-08 08:10:00|3675.05|3673.55|3671.05|3669.55|3675.05|3673.55|3670.05|3668.55|7692
1612772100000|2021-02-08 08:15:00|3672.05|3670.55|3669.05|3667.55|3673.05|3671.55|3665.05|3663.55|9053
1612772400000|2021-02-08 08:20:00|3668.05|3666.55|3669.05|3667.55|3673.05|3671.55|3668.05|3666.55|5776
1612772700000|2021-02-08 08:25:00|3670.05|3668.55|3674.05|3672.55|3675.05|3673.55|3669.05|3667.55|6256
1612773000000|2021-02-08 08:30:00|3675.05|3673.55|3677.05|3675.55|3678.05|3676.55|3674.05|3672.55|5502
1612773300000|2021-02-08 08:35:00|3676.05|3674.55|3669.05|3667.55|3677.05|3675.55|3669.05|3667.55|4408
1612773600000|2021-02-08 08:40:00|3669.24|3667.74|3665.24|3663.74|3669.24|3667.74|3664.24|3662.74|6440
1612773900000|2021-02-08 08:45:00|3664.24|3662.74|3665.24|3663.74|3669.24|3667.74|3664.24|3662.74|5897
1612774200000|2021-02-08 08:50:00|3664.24|3662.74|3666.24|3664.74|3666.24|3664.74|3663.24|3661.74|4663
1612774500000|2021-02-08 08:55:00|3665.24|3663.74|3666.24|3664.74|3667.24|3665.74|3663.24|3661.74|7675
1612774800000|2021-02-08 09:00:00|3667.24|3665.74|3669.24|3667.74|3670.24|3668.74|3666.24|3664.74|3899
1612775100000|2021-02-08 09:05:00|3670.24|3668.74|3671.24|3669.74|3672.24|3670.74|3669.24|3667.74|9267
1612775400000|2021-02-08 09:10:00|3672.24|3670.74|3671.24|3669.74|3672.24|3670.74|3670.24|3668.74|2605
1612775700000|2021-02-08 09:15:00|3672.24|3670.74|3669.24|3667.74|3673.24|3671.74|3669.24|3667.74|2311
1612776000000|2021-02-08 09:20:00|3668.24|3666.74|3669.24|3667.74|3670.24|3668.74|3668.24|3666.74|3677
1612776300000|2021-02-08 09:25:00|3668.24|3666.74|3665.24|3663.74|3669.24|3667.74|3665.24|3663.74|3646
1612776600000|2021-02-08 09:30:00|3666.24|3664.74|3666.24|3664.74|3667.24|3665.74|3661.24|3659.74|9536
1612776900000|2021-02-08 09:35:00|3667.24|3665.74|3667.24|3665.74|3667.24|3665.74|3665.24|3663.74|1070
1612777200000|2021-02-08 09:40:00|3667.74|3666.24|3668.24|3666.74|3669.24|3667.74|3667.24|3665.74|2717
1612777500000|2021-02-08 09:45:00|3667.24|3665.74|3671.24|3669.74|3672.24|3670.74|3666.24|3664.74|5870
1612777800000|2021-02-08 09:50:00|3670.24|3668.74|3671.24|3669.74|3672.24|3670.74|3670.24|3668.74|2755
1612778100000|2021-02-08 09:55:00|3672.24|3670.74|3672.24|3670.74|3672.24|3670.74|3670.24|3668.74|5053
1612778400000|2021-02-08 10:00:00|3673.24|3671.74|3670.24|3668.74|3673.24|3671.74|3670.24|3668.74|3411
1612778700000|2021-02-08 10:05:00|3671.24|3669.74|3671.24|3669.74|3672.24|3670.74|3670.24|3668.74|1980
1612779000000|2021-02-08 10:10:00|3670.24|3668.74|3671.24|3669.74|3671.24|3669.74|3670.24|3668.74|1829
1612779300000|2021-02-08 10:15:00|3670.24|3668.74|3671.24|3669.74|3671.24|3669.74|3669.24|3667.74|2653
1612779600000|2021-02-08 10:20:00|3670.24|3668.74|3670.24|3668.74|3671.24|3669.74|3670.24|3668.74|714
1612779900000|2021-02-08 10:25:00|3668.24|3666.74|3669.24|3667.74|3670.24|3668.74|3667.24|3665.74|3053
1612780200000|2021-02-08 10:30:00|3670.24|3668.74|3669.24|3667.74|3670.24|3668.74|3668.24|3666.74|1592
1612780500000|2021-02-08 10:35:00|3668.24|3666.74|3668.24|3666.74|3669.24|3667.74|3667.24|3665.74|4544
1612780800000|2021-02-08 10:40:00|3669.24|3667.74|3669.24|3667.74|3669.24|3667.74|3668.24|3666.74|1831
1612781100000|2021-02-08 10:45:00|3668.24|3666.74|3668.24|3666.74|3669.24|3667.74|3667.24|3665.74|13197
1612781400000|2021-02-08 10:50:00|3669.24|3667.74|3670.24|3668.74|3670.24|3668.74|3668.24|3666.74|6255
1612781700000|2021-02-08 10:55:00|3669.24|3667.74|3669.24|3667.74|3670.24|3668.74|3669.24|3667.74|752
1612782000000|2021-02-08 11:00:00|3668.24|3666.74|3670.24|3668.74|3670.24|3668.74|3668.24|3666.74|1955
1612782300000|2021-02-08 11:05:00|3671.24|3669.74|3671.24|3669.74|3671.24|3669.74|3670.24|3668.74|1654
1612782600000|2021-02-08 11:10:00|3672.24|3670.74|3673.24|3671.74|3673.24|3671.74|3672.24|3670.74|2655
1612782900000|2021-02-08 11:15:00|3672.24|3670.74|3674.24|3672.74|3674.24|3672.74|3672.24|3670.74|2283
1612783200000|2021-02-08 11:20:00|3674.74|3673.24|3675.24|3673.74|3675.24|3673.74|3674.24|3672.74|2245
1612783500000|2021-02-08 11:25:00|3674.24|3672.74|3676.24|3674.74|3676.24|3674.74|3674.24|3672.74|2745
1612783800000|2021-02-08 11:30:00|3675.24|3673.74|3674.24|3672.74|3676.24|3674.74|3674.24|3672.74|1600
1612784100000|2021-02-08 11:35:00|3673.24|3671.74|3674.24|3672.74|3674.24|3672.74|3673.24|3671.74|1324
1612784400000|2021-02-08 11:40:00|3673.74|3672.24|3673.24|3671.74|3674.24|3672.74|3673.24|3671.74|1216
1612784700000|2021-02-08 11:45:00|3674.24|3672.74|3672.24|3670.74|3674.24|3672.74|3672.24|3670.74|1602
1612785000000|2021-02-08 11:50:00|3673.24|3671.74|3673.24|3671.74|3675.24|3673.74|3673.24|3671.74|1838
1612785300000|2021-02-08 11:55:00|3673.74|3672.24|3675.24|3673.74|3675.24|3673.74|3673.24|3671.74|1845
1612785600000|2021-02-08 12:00:00|3674.24|3672.74|3672.24|3670.74|3674.24|3672.74|3672.24|3670.74|1574
1612785900000|2021-02-08 12:05:00|3673.24|3671.74|3673.24|3671.74|3673.24|3671.74|3672.24|3670.74|1405
1612786200000|2021-02-08 12:10:00|3672.24|3670.74|3673.24|3671.74|3673.24|3671.74|3672.24|3670.74|1049
1612786500000|2021-02-08 12:15:00|3672.24|3670.74|3673.24|3671.74|3673.24|3671.74|3672.24|3670.74|1152
1612786800000|2021-02-08 12:20:00|3672.24|3670.74|3673.24|3671.74|3673.24|3671.74|3672.24|3670.74|995
1612787100000|2021-02-08 12:25:00|3674.24|3672.74|3673.24|3671.74|3674.24|3672.74|3673.24|3671.74|725
1612787400000|2021-02-08 12:30:00|3672.24|3670.74|3674.24|3672.74|3674.24|3672.74|3672.24|3670.74|1506
1612787700000|2021-02-08 12:35:00|3673.24|3671.74|3674.24|3672.74|3675.24|3673.74|3673.24|3671.74|11379
1612788000000|2021-02-08 12:40:00|3674.22|3672.72|3674.22|3672.72|3675.22|3673.72|3674.22|3672.72|7985
1612788300000|2021-02-08 12:45:00|3675.22|3673.72|3675.22|3673.72|3676.22|3674.72|3675.22|3673.72|1430
1612788600000|2021-02-08 12:50:00|3676.22|3674.72|3675.22|3673.72|3676.22|3674.72|3675.22|3673.72|608
1612788900000|2021-02-08 12:55:00|3676.22|3674.72|3678.22|3676.72|3679.22|3677.72|3676.22|3674.72|4499
1612789200000|2021-02-08 13:00:00|3677.22|3675.72|3678.22|3676.72|3679.22|3677.72|3677.22|3675.72|2992
1612789500000|2021-02-08 13:05:00|3679.22|3677.72|3679.22|3677.72|3679.22|3677.72|3678.22|3676.72|2769
1612789800000|2021-02-08 13:10:00|3680.22|3678.72|3681.22|3679.72|3681.22|3679.72|3679.22|3677.72|3562
1612790100000|2021-02-08 13:15:00|3682.22|3680.72|3682.22|3680.72|3682.22|3680.72|3682.22|3680.72|2683
1612790400000|2021-02-08 13:20:00|3681.22|3679.72|3682.22|3680.72|3683.22|3681.72|3681.22|3679.72|4494
1612790700000|2021-02-08 13:25:00|3681.22|3679.72|3681.22|3679.72|3682.22|3680.72|3681.22|3679.72|1722
1612791000000|2021-02-08 13:30:00|3680.22|3678.72|3681.22|3679.72|3681.22|3679.72|3680.22|3678.72|2185
1612791300000|2021-02-08 13:35:00|3680.22|3678.72|3678.22|3676.72|3680.22|3678.72|3678.22|3676.72|1713
1612791600000|2021-02-08 13:40:00|3679.22|3677.72|3682.22|3680.72|3682.22|3680.72|3678.22|3676.72|6088
1612791900000|2021-02-08 13:45:00|3681.22|3679.72|3679.22|3677.72|3682.22|3680.72|3679.22|3677.72|4268
1612792200000|2021-02-08 13:50:00|3678.22|3676.72|3680.22|3678.72|3680.22|3678.72|3678.22|3676.72|1998
1612792500000|2021-02-08 13:55:00|3681.22|3679.72|3680.22|3678.72|3681.22|3679.72|3680.22|3678.72|1059
1612792800000|2021-02-08 14:00:00|3681.22|3679.72|3680.22|3678.72|3681.22|3679.72|3680.22|3678.72|2533
1612793100000|2021-02-08 14:05:00|3679.22|3677.72|3679.22|3677.72|3679.22|3677.72|3677.22|3675.72|3832
1612793400000|2021-02-08 14:10:00|3680.22|3678.72|3679.22|3677.72|3680.22|3678.72|3678.22|3676.72|1624
1612793700000|2021-02-08 14:15:00|3680.22|3678.72|3679.22|3677.72|3680.22|3678.72|3679.22|3677.72|1505
1612794000000|2021-02-08 14:20:00|3678.22|3676.72|3678.22|3676.72|3679.22|3677.72|3678.22|3676.72|2307
1612794300000|2021-02-08 14:25:00|3677.22|3675.72|3678.22|3676.72|3678.22|3676.72|3677.22|3675.72|10855
1612794600000|2021-02-08 14:30:00|3679.22|3677.72|3679.22|3677.72|3680.22|3678.72|3677.22|3675.72|7820
1612794900000|2021-02-08 14:35:00|3680.22|3678.72|3679.22|3677.72|3680.22|3678.72|3679.22|3677.72|2782
1612795200000|2021-02-08 14:40:00|3680.22|3678.72|3680.22|3678.72|3681.22|3679.72|3679.22|3677.72|3812
1612795500000|2021-02-08 14:45:00|3681.22|3679.72|3681.22|3679.72|3681.22|3679.72|3680.22|3678.72|2984
1612795800000|2021-02-08 14:50:00|3682.22|3680.72|3681.22|3679.72|3682.22|3680.72|3681.22|3679.72|2260
1612796100000|2021-02-08 14:55:00|3682.22|3680.72|3681.22|3679.72|3684.22|3682.72|3681.22|3679.72|12400
1612796400000|2021-02-08 15:00:00|3682.22|3680.72|3682.22|3680.72|3682.22|3680.72|3680.22|3678.72|5003
1612796700000|2021-02-08 15:05:00|3681.22|3679.72|3681.22|3679.72|3681.22|3679.72|3680.22|3678.72|4115
1612797000000|2021-02-08 15:10:00|3680.5|3679|3678.5|3677|3681.5|3680|3676.5|3675|6704
1612797300000|2021-02-08 15:15:00|3677.5|3676|3678.5|3677|3679.5|3678|3677.5|3676|6151
1612797600000|2021-02-08 15:20:00|3677.5|3676|3674.5|3673|3678.5|3677|3673.5|3672|7848
1612797900000|2021-02-08 15:25:00|3673.5|3672|3674.5|3673|3674.5|3673|3672.5|3671|8633
1612798200000|2021-02-08 15:30:00|3675.5|3674|3677.5|3676|3677.5|3676|3675.5|3674|5448
1612798500000|2021-02-08 15:35:00|3676.5|3675|3677.5|3676|3677.5|3676|3675.5|3674|5654
1612798800000|2021-02-08 15:40:00|3678.5|3677|3678.5|3677|3678.5|3677|3678.5|3677|4630
1612799100000|2021-02-08 15:45:00|3677.5|3676|3679.5|3678|3680.5|3679|3677.5|3676|8419
1612799400000|2021-02-08 15:50:00|3680.5|3679|3679.5|3678|3680.5|3679|3678.5|3677|7267
1612799700000|2021-02-08 15:55:00|3678.5|3677|3679.5|3678|3679.5|3678|3677.5|3676|4204
1612800000000|2021-02-08 16:00:00|3680.5|3679|3678.5|3677|3680.5|3679|3678.5|3677|3823
1612800300000|2021-02-08 16:05:00|3679.5|3678|3674.5|3673|3679.5|3678|3674.5|3673|4838
1612800600000|2021-02-08 16:10:00|3675.5|3674|3671.5|3670|3675.5|3674|3671.5|3670|4403
1612800900000|2021-02-08 16:15:00|3670.5|3669|3672.5|3671|3672.5|3671|3670.5|3669|6348
1612801200000|2021-02-08 16:20:00|3671.5|3670|3675.5|3674|3675.5|3674|3671.5|3670|12640
1612801500000|2021-02-08 16:25:00|3674.5|3673|3674.5|3673|3675.5|3674|3673.5|3672|21540
1612801800000|2021-02-08 16:30:00|3673.5|3672|3668.5|3667|3674.5|3673|3668.5|3667|40391
1612802100000|2021-02-08 16:35:00|3667.5|3666|3666.5|3665|3668.5|3667|3665.5|3664|32077
1612802400000|2021-02-08 16:40:00|3667.5|3666|3664.5|3663|3667.5|3666|3663.5|3662|13193
1612802700000|2021-02-08 16:45:00|3665.5|3664|3667.5|3666|3667.5|3666|3664.5|3663|7427
1612803000000|2021-02-08 16:50:00|3666.5|3665|3666.5|3665|3667.5|3666|3665.5|3664|3345
1612803300000|2021-02-08 16:55:00|3665.5|3664|3666.5|3665|3667.5|3666|3665.5|3664|3665
1612803600000|2021-02-08 17:00:00|3667.5|3666|3666.5|3665|3667.5|3666|3666.5|3665|2437
1612803900000|2021-02-08 17:05:00|3667.5|3666|3667.5|3666|3667.5|3666|3666.5|3665|1126
1612804200000|2021-02-08 17:10:00|3668.5|3667|3670.5|3669|3670.5|3669|3668.5|3667|2307
1612804500000|2021-02-08 17:15:00|3671.5|3670|3671.5|3670|3671.5|3670|3670.5|3669|1764
1612804800000|2021-02-08 17:20:00|3672.5|3671|3671.5|3670|3672.5|3671|3671.5|3670|1972
1612805100000|2021-02-08 17:25:00|3672.5|3671|3672.5|3671|3672.5|3671|3672.5|3671|1078
1612805400000|2021-02-08 17:30:00|3671.5|3670|3672.5|3671|3672.5|3671|3671.5|3670|2390
1612805700000|2021-02-08 17:35:00|3671.5|3670|3671.5|3670|3672.5|3671|3671.5|3670|1379
1612806000000|2021-02-08 17:40:00|3672.5|3671|3671.5|3670|3672.5|3671|3671.5|3670|1485
1612806300000|2021-02-08 17:45:00|3672.5|3671|3672.5|3671|3673.5|3672|3671.5|3670|1475
1612806600000|2021-02-08 17:50:00|3671.5|3670|3671.5|3670|3672.5|3671|3671.5|3670|2351
1612806900000|2021-02-08 17:55:00|3670.5|3669|3670.5|3669|3671.5|3670|3669.5|3668|1007
1612807200000|2021-02-08 18:00:00|3669.5|3668|3669.5|3668|3670.5|3669|3669.5|3668|740
1612807500000|2021-02-08 18:05:00|3670.5|3669|3670.5|3669|3670.5|3669|3669.5|3668|702
1612807800000|2021-02-08 18:10:00|3671.5|3670|3670.5|3669|3671.5|3670|3670.5|3669|948
1612808100000|2021-02-08 18:15:00|3671.5|3670|3671.5|3670|3672.5|3671|3671.5|3670|626
1612808400000|2021-02-08 18:20:00|3670.5|3669|3671.5|3670|3671.5|3670|3670.5|3669|619
1612808700000|2021-02-08 18:25:00|3670.5|3669|3670.5|3669|3670.5|3669|3670.5|3669|950
1612809000000|2021-02-08 18:30:00|3671.5|3670|3670.5|3669|3671.5|3670|3670.5|3669|978
1612809300000|2021-02-08 18:35:00|3671.5|3670|3671.5|3670|3671.5|3670|3670.5|3669|498
1612809600000|2021-02-08 18:40:00|3670.5|3669|3671.5|3670|3671.5|3670|3670.5|3669|811
1612809900000|2021-02-08 18:45:00|3670.5|3669|3670.5|3669|3670.5|3669|3670.5|3669|148
1612810200000|2021-02-08 18:50:00|3669.5|3668|3667.5|3666|3670.5|3669|3667.5|3666|1463
1612810500000|2021-02-08 18:55:00|3668.5|3667|3669.5|3668|3670.5|3669|3668.5|3667|1231
1612810800000|2021-02-08 19:00:00|3670.5|3669|3670.5|3669|3670.5|3669|3669.5|3668|367
1612811100000|2021-02-08 19:05:00|||||||||274
1612811400000|2021-02-08 19:10:00|3669.5|3668|3670.5|3669|3670.5|3669|3669.5|3668|284
1612811700000|2021-02-08 19:15:00|3671.5|3670|3670.5|3669|3671.5|3670|3670.5|3669|1035
1612812000000|2021-02-08 19:20:00|3671.5|3670|3671.5|3670|3671.5|3670|3670.5|3669|660
1612812300000|2021-02-08 19:25:00|3670.5|3669|3670.5|3669|3670.5|3669|3670.5|3669|98
1612812600000|2021-02-08 19:30:00|3671.5|3670|3672.5|3671|3672.5|3671|3670.5|3669|2121
1612812900000|2021-02-08 19:35:00|3671.5|3670|3672.5|3671|3672.5|3671|3671.5|3670|512
1612813200000|2021-02-08 19:40:00|3671.5|3670|3672.5|3671|3672.5|3671|3671.5|3670|279
1612813500000|2021-02-08 19:45:00|3671.5|3670|3671.5|3670|3671.5|3670|3671.5|3670|732
1612813800000|2021-02-08 19:50:00|||||||||63
1612814100000|2021-02-08 19:55:00|3672.5|3671|3672.5|3671|3672.5|3671|3671.5|3670|494
1612814400000|2021-02-08 20:00:00|||||||||198
1612814700000|2021-02-08 20:05:00|3671.5|3670|3672.5|3671|3672.5|3671|3671.5|3670|374
1612815000000|2021-02-08 20:10:00|3673.5|3672|3672.5|3671|3673.5|3672|3672.5|3671|767
1612815300000|2021-02-08 20:15:00|3671.5|3670|3671.5|3670|3672.5|3671|3671.5|3670|728
1612815600000|2021-02-08 20:20:00|3672.5|3671|3671.5|3670|3672.5|3671|3671.5|3670|622
1612815900000|2021-02-08 20:25:00|3672.5|3671|3672.5|3671|3672.5|3671|3671.5|3670|611
1612816200000|2021-02-08 20:30:00|3673.5|3672|3671.5|3670|3673.5|3672|3671.5|3670|1257
1612816500000|2021-02-08 20:35:00|3672.5|3671|3672.5|3671|3672.5|3671|3671.5|3670|1023
1612816800000|2021-02-08 20:40:00|3671.5|3670|3672.5|3671|3672.5|3671|3671.5|3670|717
1612817100000|2021-02-08 20:45:00|3673.5|3672|3672.5|3671|3673.5|3672|3672.5|3671|909
1612817400000|2021-02-08 20:50:00|3673.5|3672|3674.5|3673|3674.5|3673|3672.5|3671|2523
1612817700000|2021-02-08 20:55:00|3673.5|3672|3677.5|3676|3677.5|3676|3670.5|3669|5120
1612818000000|2021-02-08 21:00:00|3676.45|3673.45|3675.85|3672.85|3676.65|3673.65|3675.45|3672.45|569
1612818300000|2021-02-08 21:05:00|3676.05|3673.05|3675.85|3672.85|3676.05|3673.05|3675.85|3672.85|0
1612818600000|2021-02-08 21:10:00|3676.05|3673.05|3676.75|3673.75|3677.05|3674.05|3675.45|3672.45|0
1612818900000|2021-02-08 21:15:00|3676.35|3673.35|3675.65|3672.65|3676.75|3673.75|3675.35|3672.35|0
1612819200000|2021-02-08 21:20:00|3675.55|3672.55|3675.55|3672.55|3675.65|3672.65|3675.05|3672.05|0
1612819500000|2021-02-08 21:25:00|3675.35|3672.35|3675.75|3672.75|3675.75|3672.75|3675.05|3672.05|0
1612819800000|2021-02-08 21:30:00|3676.15|3673.15|3676.35|3673.35|3677.15|3674.15|3675.95|3672.95|0
1612820100000|2021-02-08 21:35:00|3676.15|3673.15|3676.35|3673.35|3676.75|3673.75|3675.95|3672.95|0
1612820400000|2021-02-08 21:40:00|3676.55|3673.55|3677.85|3674.85|3678.05|3675.05|3676.35|3673.35|0
1612820700000|2021-02-08 21:45:00|3677.65|3674.65|3678.05|3675.05|3678.45|3675.45|3677.65|3674.65|0
1612821000000|2021-02-08 21:50:00|3677.85|3674.85|3678.25|3675.25|3678.25|3675.25|3677.45|3674.45|0
1612821300000|2021-02-08 21:55:00|3678.05|3675.05|3677.95|3674.95|3678.25|3675.25|3677.65|3674.65|0
1612821600000|2021-02-08 22:00:00|3677.55|3674.55|3677.75|3674.75|3677.85|3674.85|3677.55|3674.55|0
1612821900000|2021-02-08 22:05:00|3677.55|3674.55|3677.55|3674.55|3677.55|3674.55|3677.45|3674.45|0
1612822200000|2021-02-08 22:10:00|3677.65|3674.65|3677.55|3674.55|3677.75|3674.75|3677.45|3674.45|0
1612822500000|2021-02-08 22:15:00|3677.35|3674.35|3672.45|3669.45|3678.05|3675.05|3672.45|3669.45|0
1612822800000|2021-02-08 22:20:00|3672.35|3669.35|3672.15|3669.15|3672.45|3669.45|3672.15|3669.15|0
1612823100000|2021-02-08 22:25:00|3672.05|3669.05|3672.05|3669.05|3672.45|3669.45|3671.95|3668.95|0
1612823400000|2021-02-08 22:30:00|3672.15|3669.15|3672.55|3669.55|3672.55|3669.55|3672.15|3669.15|0
1612823700000|2021-02-08 22:35:00|3672.45|3669.45|3672.05|3669.05|3672.45|3669.45|3671.65|3668.65|0
1612824000000|2021-02-08 22:40:00|3672.15|3669.15|3672.05|3669.05|3672.15|3669.15|3672.05|3669.05|0
1612824300000|2021-02-08 22:45:00|3671.85|3668.85|3672.05|3669.05|3672.05|3669.05|3671.75|3668.75|0
1612824600000|2021-02-08 22:50:00|3671.95|3668.95|3673.15|3670.15|3673.15|3670.15|3671.95|3668.95|0
1612824900000|2021-02-08 22:55:00|3673.25|3670.25|3674.85|3671.85|3674.85|3671.85|3673.15|3670.15|0
1612825200000|2021-02-08 23:00:00|3675.05|3672.05|3674.65|3671.65|3677.15|3674.15|3673.65|3670.65|0
1612825500000|2021-02-08 23:05:00|3674.45|3671.45|3675.05|3672.05|3675.75|3672.75|3674.25|3671.25|0
1612825800000|2021-02-08 23:10:00|3675.35|3672.35|3675.95|3672.95|3675.95|3672.95|3675.05|3672.05|0
1612826100000|2021-02-08 23:15:00|3675.75|3672.75|3674.35|3671.35|3675.95|3672.95|3674.15|3671.15|0
1612826400000|2021-02-08 23:20:00|3674.45|3671.45|3673.45|3670.45|3674.45|3671.45|3673.45|3670.45|0
1612826700000|2021-02-08 23:25:00|3673.65|3670.65|3672.95|3669.95|3673.65|3670.65|3672.75|3669.75|0
1612827000000|2021-02-08 23:30:00|3672.75|3669.75|3674.45|3671.45|3674.45|3671.45|3672.75|3669.75|0
1612827300000|2021-02-08 23:35:00|3674.25|3671.25|3673.85|3670.85|3674.25|3671.25|3673.65|3670.65|0
1612827600000|2021-02-08 23:40:00|3674.05|3671.05|3673.65|3670.65|3674.05|3671.05|3672.95|3669.95|0
1612827900000|2021-02-08 23:45:00|3673.55|3670.55|3673.65|3670.65|3674.25|3671.25|3673.05|3670.05|0
1612828200000|2021-02-08 23:50:00|3673.45|3670.45|3673.25|3670.25|3673.65|3670.65|3673.05|3670.05|0
1612828500000|2021-02-08 23:55:00|3673.05|3670.05|3675.55|3672.55|3675.55|3672.55|3673.05|3670.05|0
1612828800000|2021-02-09 00:00:00|3675.45|3672.45|3673.75|3670.75|3676.35|3673.35|3673.35|3670.35|0
1612829100000|2021-02-09 00:05:00|3673.55|3670.55|3673.95|3670.95|3674.65|3671.65|3673.55|3670.55|0
1612829400000|2021-02-09 00:10:00|3674.05|3671.05|3677.95|3674.95|3677.95|3674.95|3673.95|3670.95|0
1612829700000|2021-02-09 00:15:00|3677.75|3674.75|3672.75|3670.75|3678.15|3675.15|3670.75|3668.75|436
1612830000000|2021-02-09 00:20:00|3672.25|3670.25|3672.25|3670.25|3673.75|3671.75|3671.75|3669.75|79
1612830300000|2021-02-09 00:25:00|3672.75|3670.75|3667.75|3665.75|3672.75|3670.75|3667.75|3665.75|116
1612830600000|2021-02-09 00:30:00|3668.75|3666.75|3670.75|3668.75|3671.75|3669.75|3668.25|3666.25|139
1612830900000|2021-02-09 00:35:00|3670.25|3668.25|3671.25|3669.25|3671.75|3669.75|3669.75|3667.75|78
1612831200000|2021-02-09 00:40:00|3670.75|3668.75|3670.75|3668.75|3671.75|3669.75|3670.75|3668.75|42
1612831500000|2021-02-09 00:45:00|3671.75|3669.75|3672.25|3670.25|3673.75|3671.75|3670.75|3668.75|88
1612831800000|2021-02-09 00:50:00|3672.75|3670.75|3677.75|3675.75|3677.75|3675.75|3672.75|3670.75|162
1612832100000|2021-02-09 00:55:00|3677.25|3675.25|3675.75|3673.75|3678.75|3676.75|3674.75|3672.75|138
1612832400000|2021-02-09 01:00:00|3674.75|3672.75|3673.75|3671.75|3675.75|3673.75|3673.75|3671.75|101
1612832700000|2021-02-09 01:05:00|3674.75|3672.75|3673.75|3671.75|3674.75|3672.75|3673.75|3671.75|60
1612833000000|2021-02-09 01:10:00|3672.25|3670.25|3670.25|3668.25|3672.25|3670.25|3669.75|3667.75|486
1612833300000|2021-02-09 01:15:00|3670.75|3668.75|3671.75|3669.75|3671.75|3669.75|3669.75|3667.75|70
1612833600000|2021-02-09 01:20:00|3672.25|3670.25|3672.75|3670.75|3673.75|3671.75|3671.75|3669.75|209
1612833900000|2021-02-09 01:25:00|3673.25|3671.25|3673.75|3671.75|3673.75|3671.75|3671.75|3669.75|109
1612834200000|2021-02-09 01:30:00|3673.25|3671.25|3672.75|3670.75|3673.75|3671.75|3671.75|3669.75|170
1612834500000|2021-02-09 01:35:00|3673.75|3671.75|3672.75|3670.75|3673.75|3671.75|3671.75|3669.75|48
1612834800000|2021-02-09 01:40:00|3672.25|3670.25|3673.75|3671.75|3673.75|3671.75|3672.25|3670.25|50
1612835100000|2021-02-09 01:45:00|3674.25|3672.25|3674.75|3672.75|3674.75|3672.75|3673.75|3671.75|173
1612835400000|2021-02-09 01:50:00|3674.25|3672.25|3675.75|3673.75|3676.75|3674.75|3674.25|3672.25|220
1612835700000|2021-02-09 01:55:00|3675.25|3673.25|3674.75|3672.75|3675.75|3673.75|3673.75|3671.75|77
1612836000000|2021-02-09 02:00:00|3675.25|3673.25|3674.75|3672.75|3675.25|3673.25|3674.75|3672.75|39
1612836300000|2021-02-09 02:05:00|3673.75|3671.75|3673.75|3671.75|3674.75|3672.75|3673.75|3671.75|57
1612836600000|2021-02-09 02:10:00|3674.75|3672.75|3674.75|3672.75|3674.75|3672.75|3673.75|3671.75|26
1612836900000|2021-02-09 02:15:00|3674.25|3672.25|3674.25|3672.25|3674.75|3672.75|3673.75|3671.75|36
1612837200000|2021-02-09 02:20:00|3674.75|3672.75|3674.75|3672.75|3674.75|3672.75|3673.75|3671.75|150
1612837500000|2021-02-09 02:25:00|3674.25|3672.25|3674.75|3672.75|3674.75|3672.75|3673.75|3671.75|53
1612837800000|2021-02-09 02:30:00|3674.25|3672.25|3673.75|3671.75|3674.75|3672.75|3673.75|3671.75|95
1612838100000|2021-02-09 02:35:00|3674.25|3672.25|3673.75|3671.75|3674.25|3672.25|3673.75|3671.75|29
1612838400000|2021-02-09 02:40:00|3672.75|3670.75|3672.75|3670.75|3672.75|3670.75|3672.75|3670.75|117
1612838700000|2021-02-09 02:45:00|3671.75|3669.75|3672.25|3670.25|3672.75|3670.75|3671.75|3669.75|68
1612839000000|2021-02-09 02:50:00|3671.75|3669.75|3671.75|3669.75|3672.75|3670.75|3671.75|3669.75|48
1612839300000|2021-02-09 02:55:00|3672.25|3670.25|3672.25|3670.25|3672.75|3670.75|3671.75|3669.75|26
1612839600000|2021-02-09 03:00:00|3672.75|3670.75|3671.75|3669.75|3672.75|3670.75|3671.75|3669.75|13
1612839900000|2021-02-09 03:05:00|3672.25|3670.25|3671.75|3669.75|3672.75|3670.75|3671.75|3669.75|66
1612840200000|2021-02-09 03:10:00|3672.25|3670.25|3672.75|3670.75|3672.75|3670.75|3671.75|3669.75|63
1612840500000|2021-02-09 03:15:00|3671.75|3669.75|3671.75|3669.75|3672.75|3670.75|3670.75|3668.75|84
1612840800000|2021-02-09 03:20:00|3671.25|3669.25|3671.75|3669.75|3672.25|3670.25|3671.25|3669.25|125
1612841100000|2021-02-09 03:25:00|3672.25|3670.25|3672.25|3670.25|3672.75|3670.75|3671.75|3669.75|11
1612841400000|2021-02-09 03:30:00|3671.75|3669.75|3671.75|3669.75|3672.75|3670.75|3671.75|3669.75|54
1612841700000|2021-02-09 03:35:00|3672.25|3670.25|3672.75|3670.75|3673.75|3671.75|3671.75|3669.75|318
1612842000000|2021-02-09 03:40:00|3672.25|3670.25|3671.75|3669.75|3672.25|3670.25|3671.75|3669.75|5
1612842300000|2021-02-09 03:45:00|3672.25|3670.25|3669.75|3667.75|3672.25|3670.25|3669.75|3667.75|187
1612842600000|2021-02-09 03:50:00|3670.75|3668.75|3670.75|3668.75|3671.75|3669.75|3669.75|3667.75|96
1612842900000|2021-02-09 03:55:00|3671.25|3669.25|3671.75|3669.75|3671.75|3669.75|3670.75|3668.75|67
1612843200000|2021-02-09 04:00:00|3671.25|3669.25|3671.75|3669.75|3671.75|3669.75|3670.75|3668.75|34
1612843500000|2021-02-09 04:05:00|||||||||7
1612843800000|2021-02-09 04:10:00|3671.25|3669.25|3670.75|3668.75|3671.75|3669.75|3670.75|3668.75|12
1612844100000|2021-02-09 04:15:00|3671.75|3669.75|3671.75|3669.75|3672.25|3670.25|3670.75|3668.75|16
1612844400000|2021-02-09 04:20:00|3671.25|3669.25|3670.75|3668.75|3671.75|3669.75|3669.75|3667.75|178
1612844700000|2021-02-09 04:25:00|3670.25|3668.25|3670.75|3668.75|3670.75|3668.75|3669.75|3667.75|24
1612845000000|2021-02-09 04:30:00|3671.75|3669.75|3670.75|3668.75|3671.75|3669.75|3670.75|3668.75|36
1612845300000|2021-02-09 04:35:00|3671.75|3669.75|3671.75|3669.75|3671.75|3669.75|3670.75|3668.75|29
1612845600000|2021-02-09 04:40:00|3672.25|3670.25|3671.75|3669.75|3672.75|3670.75|3671.75|3669.75|14
1612845900000|2021-02-09 04:45:00|3672.25|3670.25|3670.75|3668.75|3672.25|3670.25|3670.75|3668.75|8
1612846200000|2021-02-09 04:50:00|3671.25|3669.25|3670.75|3668.75|3671.25|3669.25|3670.75|3668.75|13
1612846500000|2021-02-09 04:55:00|3671.25|3669.25|3670.75|3668.75|3671.75|3669.75|3670.75|3668.75|37
1612846800000|2021-02-09 05:00:00|3671.75|3669.75|3671.75|3669.75|3671.75|3669.75|3670.75|3668.75|70
1612847100000|2021-02-09 05:05:00|3671.25|3669.25|3669.75|3667.75|3671.75|3669.75|3669.75|3667.75|39
1612847400000|2021-02-09 05:10:00|3670.75|3668.75|3671.25|3669.25|3671.75|3669.75|3669.75|3667.75|43
1612847700000|2021-02-09 05:15:00|3671.75|3669.75|3672.75|3670.75|3672.75|3670.75|3670.75|3668.75|50
1612848000000|2021-02-09 05:20:00|3672.25|3670.25|3675.25|3673.25|3675.75|3673.75|3671.75|3669.75|564
1612848300000|2021-02-09 05:25:00|3674.75|3672.75|3672.75|3670.75|3674.75|3672.75|3672.75|3670.75|137
1612848600000|2021-02-09 05:30:00|3673.75|3671.75|3675.75|3673.75|3675.75|3673.75|3673.75|3671.75|168
1612848900000|2021-02-09 05:35:00|3674.75|3672.75|3673.75|3671.75|3675.75|3673.75|3673.75|3671.75|90
1612849200000|2021-02-09 05:40:00|3674.25|3672.25|3673.75|3671.75|3674.25|3672.25|3673.75|3671.75|4
1612849500000|2021-02-09 05:45:00|||||||||6
1612849800000|2021-02-09 05:50:00|3672.75|3670.75|3672.75|3670.75|3672.75|3670.75|3672.75|3670.75|39
1612850100000|2021-02-09 05:55:00|3673.75|3671.75|3674.75|3672.75|3675.25|3673.25|3673.75|3671.75|69
1612850400000|2021-02-09 06:00:00|3674.25|3672.25|3672.75|3670.75|3675.25|3673.25|3672.75|3670.75|78
1612850700000|2021-02-09 06:05:00|3673.25|3671.25|3673.75|3671.75|3673.75|3671.75|3672.75|3670.75|21
1612851000000|2021-02-09 06:10:00|3672.75|3670.75|3673.75|3671.75|3673.75|3671.75|3672.75|3670.75|51
1612851300000|2021-02-09 06:15:00|3672.75|3670.75|3673.75|3671.75|3673.75|3671.75|3672.75|3670.75|17
1612851600000|2021-02-09 06:20:00|3673.25|3671.25|3672.75|3670.75|3673.75|3671.75|3672.75|3670.75|21
1612851900000|2021-02-09 06:25:00|3671.75|3669.75|3671.75|3669.75|3671.75|3669.75|3671.75|3669.75|63
1612852200000|2021-02-09 06:30:00|3670.75|3668.75|3670.75|3668.75|3670.75|3668.75|3669.75|3667.75|341
1612852500000|2021-02-09 06:35:00|||||||||62
1612852800000|2021-02-09 06:40:00|3671.75|3669.75|3671.75|3669.75|3671.75|3669.75|3671.75|3669.75|260
1612853100000|2021-02-09 06:45:00|3670.75|3668.75|3671.25|3669.25|3671.75|3669.75|3670.75|3668.75|14
1612853400000|2021-02-09 06:50:00|3671.75|3669.75|3670.75|3668.75|3671.75|3669.75|3669.75|3667.75|12
1612853700000|2021-02-09 06:55:00|3670.25|3668.25|3669.75|3667.75|3670.25|3668.25|3668.75|3666.75|654
1612854000000|2021-02-09 07:00:00|3669.5|3668|3668.5|3667|3669.5|3668|3667.5|3666|1768
1612854300000|2021-02-09 07:05:00|3669.5|3668|3666.5|3665|3669.5|3668|3666.5|3665|921
1612854600000|2021-02-09 07:10:00|3667.5|3666|3667.5|3666|3668.5|3667|3667.5|3666|394
1612854900000|2021-02-09 07:15:00|3667|3665.5|3668.5|3667|3668.5|3667|3666.5|3665|636
1612855200000|2021-02-09 07:20:00|3669.5|3668|3667.5|3666|3669.5|3668|3667.5|3666|430
1612855500000|2021-02-09 07:25:00|3668.5|3667|3668.5|3667|3669.5|3668|3668.5|3667|619
1612855800000|2021-02-09 07:30:00|3667.5|3666|3669.5|3668|3670.5|3669|3667.5|3666|879
1612856100000|2021-02-09 07:35:00|3670.5|3669|3668.5|3667|3670.5|3669|3668.5|3667|483
1612856400000|2021-02-09 07:40:00|3669.5|3668|3669.5|3668|3669.5|3668|3669.5|3668|596
1612856700000|2021-02-09 07:45:00|3670.5|3669|3669.5|3668|3670.5|3669|3669.5|3668|663
1612857000000|2021-02-09 07:50:00|3670.5|3669|3672.5|3671|3673|3671.5|3670.5|3669|1767
1612857300000|2021-02-09 07:55:00|3673.5|3672|3673.5|3672|3673.5|3672|3672.5|3671|2332
1612857600000|2021-02-09 08:00:00|3672.5|3671|3663.5|3662|3673.5|3672|3663.5|3662|13567
1612857900000|2021-02-09 08:05:00|3662.5|3661|3664.5|3663|3664.5|3663|3659.5|3658|10541
1612858200000|2021-02-09 08:10:00|3665.5|3664|3664.5|3663|3665.5|3664|3662.5|3661|5203
1612858500000|2021-02-09 08:15:00|3663.5|3662|3667.5|3666|3669.5|3668|3663.5|3662|4023
1612858800000|2021-02-09 08:20:00|3668.5|3667|3666.5|3665|3668.5|3667|3666.5|3665|4725
1612859100000|2021-02-09 08:25:00|3667.5|3666|3669.5|3668|3670.5|3669|3667.5|3666|3365
1612859400000|2021-02-09 08:30:00|3668.5|3667|3668.5|3667|3670.5|3669|3667.5|3666|3756
1612859700000|2021-02-09 08:35:00|3667.5|3666|3666.5|3665|3670.5|3669|3665.5|3664|5184
1612860000000|2021-02-09 08:40:00|3666.51|3665.01|3665.51|3664.01|3667.51|3666.01|3665.51|3664.01|3486
1612860300000|2021-02-09 08:45:00|3666.51|3665.01|3668.51|3667.01|3669.51|3668.01|3665.51|3664.01|2512
1612860600000|2021-02-09 08:50:00|3667.51|3666.01|3666.51|3665.01|3668.51|3667.01|3665.51|3664.01|4325
1612860900000|2021-02-09 08:55:00|3665.51|3664.01|3664.51|3663.01|3666.51|3665.01|3664.51|3663.01|1937
1612861200000|2021-02-09 09:00:00|3663.51|3662.01|3663.51|3662.01|3665.51|3664.01|3662.51|3661.01|2943
1612861500000|2021-02-09 09:05:00|3662.51|3661.01|3658.51|3657.01|3663.51|3662.01|3657.51|3656.01|13019
1612861800000|2021-02-09 09:10:00|3659.51|3658.01|3660.51|3659.01|3660.51|3659.01|3658.51|3657.01|3151
1612862100000|2021-02-09 09:15:00|3659.51|3658.01|3653.51|3652.01|3659.51|3658.01|3652.51|3651.01|9766
1612862400000|2021-02-09 09:20:00|3652.51|3651.01|3655.51|3654.01|3655.51|3654.01|3650.51|3649.01|10325
1612862700000|2021-02-09 09:25:00|3656.51|3655.01|3657.51|3656.01|3659.51|3658.01|3655.51|3654.01|6585
1612863000000|2021-02-09 09:30:00|3656.51|3655.01|3652.51|3651.01|3656.51|3655.01|3652.51|3651.01|11520
1612863300000|2021-02-09 09:35:00|3651.51|3650.01|3650.51|3649.01|3654.51|3653.01|3650.51|3649.01|3168
1612863600000|2021-02-09 09:40:00|3649.51|3648.01|3652.51|3651.01|3653.51|3652.01|3649.51|3648.01|3171
1612863900000|2021-02-09 09:45:00|3653.51|3652.01|3655.51|3654.01|3655.51|3654.01|3652.51|3651.01|3685
1612864200000|2021-02-09 09:50:00|3656.51|3655.01|3655.51|3654.01|3656.51|3655.01|3653.51|3652.01|2730
1612864500000|2021-02-09 09:55:00|3654.51|3653.01|3654.51|3653.01|3656.51|3655.01|3654.51|3653.01|3551
1612864800000|2021-02-09 10:00:00|3655.51|3654.01|3656.51|3655.01|3656.51|3655.01|3655.51|3654.01|4104
1612865100000|2021-02-09 10:05:00|3655.51|3654.01|3655.51|3654.01|3656.51|3655.01|3654.51|3653.01|3638
1612865400000|2021-02-09 10:10:00|3656.51|3655.01|3657.51|3656.01|3657.51|3656.01|3655.51|3654.01|4876
1612865700000|2021-02-09 10:15:00|3658.51|3657.01|3657.51|3656.01|3658.51|3657.01|3656.51|3655.01|2350
1612866000000|2021-02-09 10:20:00|3656.51|3655.01|3656.51|3655.01|3656.51|3655.01|3655.51|3654.01|4670
1612866300000|2021-02-09 10:25:00|3657.51|3656.01|3656.51|3655.01|3657.51|3656.01|3656.51|3655.01|2735
1612866600000|2021-02-09 10:30:00|3657.51|3656.01|3656.51|3655.01|3659.51|3658.01|3656.51|3655.01|6678
1612866900000|2021-02-09 10:35:00|3655.51|3654.01|3654.51|3653.01|3656.51|3655.01|3654.51|3653.01|3220
1612867200000|2021-02-09 10:40:00|3653.51|3652.01|3652.51|3651.01|3654.51|3653.01|3651.51|3650.01|4028
1612867500000|2021-02-09 10:45:00|3653.51|3652.01|3653.51|3652.01|3654.51|3653.01|3653.51|3652.01|1116
1612867800000|2021-02-09 10:50:00|3654.51|3653.01|3655.51|3654.01|3655.51|3654.01|3653.51|3652.01|1915
1612868100000|2021-02-09 10:55:00|3656.51|3655.01|3655.51|3654.01|3657.51|3656.01|3655.51|3654.01|2695
1612868400000|2021-02-09 11:00:00|3656.51|3655.01|3656.51|3655.01|3656.51|3655.01|3655.51|3654.01|2444
1612868700000|2021-02-09 11:05:00|3655.51|3654.01|3651.51|3650.01|3655.51|3654.01|3650.51|3649.01|7414
1612869000000|2021-02-09 11:10:00|3652.51|3651.01|3652.51|3651.01|3652.51|3651.01|3651.51|3650.01|3172
1612869300000|2021-02-09 11:15:00|3651.51|3650.01|3653.51|3652.01|3653.51|3652.01|3651.51|3650.01|1750
1612869600000|2021-02-09 11:20:00|3654.51|3653.01|3655.51|3654.01|3655.51|3654.01|3653.51|3652.01|10738
1612869900000|2021-02-09 11:25:00|3656.51|3655.01|3656.51|3655.01|3656.51|3655.01|3655.51|3654.01|4678
1612870200000|2021-02-09 11:30:00|3657.51|3656.01|3658.51|3657.01|3658.51|3657.01|3656.51|3655.01|6602
1612870500000|2021-02-09 11:35:00|3659.51|3658.01|3657.51|3656.01|3659.51|3658.01|3656.51|3655.01|2062
1612870800000|2021-02-09 11:40:00|3658.51|3657.01|3657.51|3656.01|3658.51|3657.01|3657.51|3656.01|957
1612871100000|2021-02-09 11:45:00|3658.51|3657.01|3658.51|3657.01|3658.51|3657.01|3658.51|3657.01|402
1612871400000|2021-02-09 11:50:00|3659.51|3658.01|3660.51|3659.01|3660.51|3659.01|3659.51|3658.01|894
1612871700000|2021-02-09 11:55:00|3659.51|3658.01|3659.51|3658.01|3659.51|3658.01|3659.51|3658.01|2912
1612872000000|2021-02-09 12:00:00|3660.51|3659.01|3659.51|3658.01|3660.51|3659.01|3659.51|3658.01|1982
1612872300000|2021-02-09 12:05:00|3658.51|3657.01|3660.51|3659.01|3660.51|3659.01|3658.51|3657.01|2000
1612872600000|2021-02-09 12:10:00|3659.51|3658.01|3660.51|3659.01|3660.51|3659.01|3658.51|3657.01|2009
1612872900000|2021-02-09 12:15:00|3659.51|3658.01|3661.51|3660.01|3661.51|3660.01|3659.51|3658.01|1738
1612873200000|2021-02-09 12:20:00|3662.01|3660.51|3661.51|3660.01|3662.01|3660.51|3661.51|3660.01|1011
1612873500000|2021-02-09 12:25:00|3660.51|3659.01|3660.51|3659.01|3661.51|3660.01|3660.51|3659.01|1231
1612873800000|2021-02-09 12:30:00|3661.51|3660.01|3661.51|3660.01|3661.51|3660.01|3661.51|3660.01|1328
1612874100000|2021-02-09 12:35:00|3660.51|3659.01|3660.51|3659.01|3660.51|3659.01|3660.51|3659.01|723
1612874400000|2021-02-09 12:40:00|3660.78|3659.28|3660.78|3659.28|3661.78|3660.28|3660.78|3659.28|1147
1612874700000|2021-02-09 12:45:00|3659.78|3658.28|3659.78|3658.28|3660.78|3659.28|3659.78|3658.28|1781
1612875000000|2021-02-09 12:50:00|3658.78|3657.28|3659.78|3658.28|3659.78|3658.28|3658.78|3657.28|2338
1612875300000|2021-02-09 12:55:00|3660.78|3659.28|3660.78|3659.28|3660.78|3659.28|3659.78|3658.28|1645
1612875600000|2021-02-09 13:00:00|3659.78|3658.28|3660.78|3659.28|3660.78|3659.28|3659.78|3658.28|2925
1612875900000|2021-02-09 13:05:00|3659.78|3658.28|3660.78|3659.28|3660.78|3659.28|3659.78|3658.28|1144
1612876200000|2021-02-09 13:10:00|3659.78|3658.28|3659.78|3658.28|3659.78|3658.28|3658.78|3657.28|2289
1612876500000|2021-02-09 13:15:00|3658.78|3657.28|3659.78|3658.28|3659.78|3658.28|3658.78|3657.28|2247
1612876800000|2021-02-09 13:20:00|3660.78|3659.28|3661.78|3660.28|3661.78|3660.28|3659.78|3658.28|1911
1612877100000|2021-02-09 13:25:00|3661.28|3659.78|3660.78|3659.28|3661.78|3660.28|3660.78|3659.28|2279
1612877400000|2021-02-09 13:30:00|3661.78|3660.28|3661.78|3660.28|3661.78|3660.28|3660.78|3659.28|3875
1612877700000|2021-02-09 13:35:00|3660.78|3659.28|3659.78|3658.28|3661.78|3660.28|3659.78|3658.28|1923
1612878000000|2021-02-09 13:40:00|3660.78|3659.28|3662.78|3661.28|3662.78|3661.28|3660.78|3659.28|2816
1612878300000|2021-02-09 13:45:00|3663.78|3662.28|3664.78|3663.28|3665.78|3664.28|3663.78|3662.28|4205
1612878600000|2021-02-09 13:50:00|3665.78|3664.28|3664.78|3663.28|3666.78|3665.28|3664.78|3663.28|2390
1612878900000|2021-02-09 13:55:00|3665.78|3664.28|3664.78|3663.28|3665.78|3664.28|3664.78|3663.28|4531
1612879200000|2021-02-09 14:00:00|3663.78|3662.28|3664.78|3663.28|3665.78|3664.28|3663.78|3662.28|1787
1612879500000|2021-02-09 14:05:00|3663.78|3662.28|3662.78|3661.28|3663.78|3662.28|3661.78|3660.28|3053
1612879800000|2021-02-09 14:10:00|3661.78|3660.28|3661.78|3660.28|3661.78|3660.28|3661.78|3660.28|2112
1612880100000|2021-02-09 14:15:00|3660.78|3659.28|3659.78|3658.28|3661.78|3660.28|3658.78|3657.28|2938
1612880400000|2021-02-09 14:20:00|3660.78|3659.28|3658.78|3657.28|3660.78|3659.28|3658.78|3657.28|2563
1612880700000|2021-02-09 14:25:00|||||||||3065
1612881000000|2021-02-09 14:30:00|3659.78|3658.28|3661.78|3660.28|3662.78|3661.28|3658.78|3657.28|6342
1612881300000|2021-02-09 14:35:00|3662.78|3661.28|3658.78|3657.28|3662.78|3661.28|3658.78|3657.28|5635
1612881600000|2021-02-09 14:40:00|3659.78|3658.28|3658.78|3657.28|3659.78|3658.28|3655.78|3654.28|7279
1612881900000|2021-02-09 14:45:00|3659.78|3658.28|3658.78|3657.28|3660.78|3659.28|3657.78|3656.28|6251
1612882200000|2021-02-09 14:50:00|3659.78|3658.28|3659.78|3658.28|3660.78|3659.28|3657.78|3656.28|4466
1612882500000|2021-02-09 14:55:00|3660.78|3659.28|3660.78|3659.28|3661.78|3660.28|3659.78|3658.28|3013
1612882800000|2021-02-09 15:00:00|3659.78|3658.28|3657.78|3656.28|3660.78|3659.28|3656.78|3655.28|5924
1612883100000|2021-02-09 15:05:00|3656.78|3655.28|3661.78|3660.28|3662.78|3661.28|3656.78|3655.28|4336
1612883400000|2021-02-09 15:10:00|3661.98|3660.48|3662.98|3661.48|3663.98|3662.48|3661.98|3660.48|5018
1612883700000|2021-02-09 15:15:00|3661.98|3660.48|3662.98|3661.48|3662.98|3661.48|3661.98|3660.48|3633
1612884000000|2021-02-09 15:20:00|3661.98|3660.48|3660.98|3659.48|3661.98|3660.48|3660.98|3659.48|7012
1612884300000|2021-02-09 15:25:00|3661.98|3660.48|3662.98|3661.48|3663.98|3662.48|3660.98|3659.48|5224
1612884600000|2021-02-09 15:30:00|3663.98|3662.48|3661.98|3660.48|3663.98|3662.48|3660.98|3659.48|4086
1612884900000|2021-02-09 15:35:00|3662.98|3661.48|3661.98|3660.48|3662.98|3661.48|3660.98|3659.48|2996
1612885200000|2021-02-09 15:40:00|3662.98|3661.48|3662.98|3661.48|3663.98|3662.48|3662.98|3661.48|2471
1612885500000|2021-02-09 15:45:00|3663.98|3662.48|3663.98|3662.48|3663.98|3662.48|3661.98|3660.48|4114
1612885800000|2021-02-09 15:50:00|3664.98|3663.48|3664.98|3663.48|3664.98|3663.48|3663.98|3662.48|4436
1612886100000|2021-02-09 15:55:00|3663.98|3662.48|3663.98|3662.48|3664.98|3663.48|3662.98|3661.48|3195
1612886400000|2021-02-09 16:00:00|3662.98|3661.48|3660.98|3659.48|3662.98|3661.48|3660.98|3659.48|3611
1612886700000|2021-02-09 16:05:00|3661.98|3660.48|3657.98|3656.48|3661.98|3660.48|3657.98|3656.48|4869
1612887000000|2021-02-09 16:10:00|3656.98|3655.48|3657.98|3656.48|3657.98|3656.48|3656.98|3655.48|5797
1612887300000|2021-02-09 16:15:00|3656.98|3655.48|3656.98|3655.48|3657.98|3656.48|3655.98|3654.48|7276
1612887600000|2021-02-09 16:20:00|3657.98|3656.48|3660.98|3659.48|3661.98|3660.48|3656.98|3655.48|10592
1612887900000|2021-02-09 16:25:00|3661.48|3659.98|3659.98|3658.48|3661.98|3660.48|3659.98|3658.48|11118
1612888200000|2021-02-09 16:30:00|3658.98|3657.48|3661.98|3660.48|3662.98|3661.48|3654.98|3653.48|44296
1612888500000|2021-02-09 16:35:00|3662.98|3661.48|3664.98|3663.48|3664.98|3663.48|3662.98|3661.48|18011
1612888800000|2021-02-09 16:40:00|3663.98|3662.48|3664.98|3663.48|3664.98|3663.48|3663.98|3662.48|5693
1612889100000|2021-02-09 16:45:00|||||||||2540
1612889400000|2021-02-09 16:50:00|3665.98|3664.48|3664.98|3663.48|3665.98|3664.48|3664.98|3663.48|2854
1612889700000|2021-02-09 16:55:00|3663.98|3662.48|3662.98|3661.48|3663.98|3662.48|3662.98|3661.48|2402
1612890000000|2021-02-09 17:00:00|3663.98|3662.48|3664.98|3663.48|3664.98|3663.48|3663.98|3662.48|1291
1612890300000|2021-02-09 17:05:00|3665.98|3664.48|3664.98|3663.48|3665.98|3664.48|3664.98|3663.48|1107
1612890600000|2021-02-09 17:10:00|3665.98|3664.48|3665.98|3664.48|3665.98|3664.48|3664.98|3663.48|1996
1612890900000|2021-02-09 17:15:00|3666.98|3665.48|3665.98|3664.48|3666.98|3665.48|3665.98|3664.48|1617
1612891200000|2021-02-09 17:20:00|3664.98|3663.48|3665.98|3664.48|3665.98|3664.48|3664.98|3663.48|1342
1612891500000|2021-02-09 17:25:00|3666.98|3665.48|3664.98|3663.48|3666.98|3665.48|3664.98|3663.48|1428
1612891800000|2021-02-09 17:30:00|||||||||507
1612892100000|2021-02-09 17:35:00|3665.98|3664.48|3665.98|3664.48|3665.98|3664.48|3665.98|3664.48|631
1612892400000|2021-02-09 17:40:00|||||||||162
1612892700000|2021-02-09 17:45:00|3666.98|3665.48|3667.98|3666.48|3667.98|3666.48|3666.98|3665.48|2730
1612893000000|2021-02-09 17:50:00|3668.98|3667.48|3668.98|3667.48|3668.98|3667.48|3667.98|3666.48|1422
1612893300000|2021-02-09 17:55:00|3667.98|3666.48|3667.98|3666.48|3667.98|3666.48|3666.98|3665.48|1131
1612893600000|2021-02-09 18:00:00|3668.98|3667.48|3667.98|3666.48|3668.98|3667.48|3666.98|3665.48|1666
1612893900000|2021-02-09 18:05:00|3666.98|3665.48|3667.98|3666.48|3667.98|3666.48|3666.98|3665.48|752
1612894200000|2021-02-09 18:10:00|3667.48|3665.98|3667.98|3666.48|3667.98|3666.48|3667.48|3665.98|394
1612894500000|2021-02-09 18:15:00|3666.98|3665.48|3667.98|3666.48|3667.98|3666.48|3666.98|3665.48|814
1612894800000|2021-02-09 18:20:00|3666.98|3665.48|3666.98|3665.48|3666.98|3665.48|3666.98|3665.48|1569
1612895100000|2021-02-09 18:25:00|||||||||273
1612895400000|2021-02-09 18:30:00|3665.98|3664.48|3665.98|3664.48|3665.98|3664.48|3665.98|3664.48|955
1612895700000|2021-02-09 18:35:00|3666.98|3665.48|3665.98|3664.48|3666.98|3665.48|3665.98|3664.48|868
1612896000000|2021-02-09 18:40:00|3664.98|3663.48|3665.98|3664.48|3665.98|3664.48|3664.98|3663.48|410
1612896300000|2021-02-09 18:45:00|||||||||62
1612896600000|2021-02-09 18:50:00|3665.48|3663.98|3665.98|3664.48|3665.98|3664.48|3664.98|3663.48|260
1612896900000|2021-02-09 18:55:00|3666.98|3665.48|3666.98|3665.48|3666.98|3665.48|3666.98|3665.48|843
1612897200000|2021-02-09 19:00:00|3667.98|3666.48|3666.98|3665.48|3667.98|3666.48|3666.98|3665.48|349
1612897500000|2021-02-09 19:05:00|3667.98|3666.48|3667.98|3666.48|3667.98|3666.48|3667.98|3666.48|296
1612897800000|2021-02-09 19:10:00|3668.98|3667.48|3668.98|3667.48|3668.98|3667.48|3667.98|3666.48|253
1612898100000|2021-02-09 19:15:00|3667.98|3666.48|3668.98|3667.48|3668.98|3667.48|3667.98|3666.48|250
1612898400000|2021-02-09 19:20:00|3667.98|3666.48|3667.98|3666.48|3667.98|3666.48|3667.98|3666.48|386
1612898700000|2021-02-09 19:25:00|||||||||371
1612899000000|2021-02-09 19:30:00|3668.98|3667.48|3668.98|3667.48|3669.98|3668.48|3668.98|3667.48|325
1612899300000|2021-02-09 19:35:00|3669.98|3668.48|3668.98|3667.48|3669.98|3668.48|3668.98|3667.48|146
1612899600000|2021-02-09 19:40:00|||||||||89
1612899900000|2021-02-09 19:45:00|3669.98|3668.48|3669.98|3668.48|3669.98|3668.48|3668.98|3667.48|591
1612900200000|2021-02-09 19:50:00|3668.98|3667.48|3669.98|3668.48|3669.98|3668.48|3668.98|3667.48|301
1612900500000|2021-02-09 19:55:00|3669.48|3667.98|3668.98|3667.48|3669.98|3668.48|3668.98|3667.48|212
1612900800000|2021-02-09 20:00:00|3669.98|3668.48|3669.98|3668.48|3669.98|3668.48|3668.98|3667.48|525
1612901100000|2021-02-09 20:05:00|3668.98|3667.48|3669.98|3668.48|3669.98|3668.48|3668.98|3667.48|263
1612901400000|2021-02-09 20:10:00|3668.98|3667.48|3670.98|3669.48|3670.98|3669.48|3668.98|3667.48|1007
1612901700000|2021-02-09 20:15:00|3669.98|3668.48|3668.98|3667.48|3669.98|3668.48|3668.98|3667.48|240
1612902000000|2021-02-09 20:20:00|3667.98|3666.48|3666.98|3665.48|3668.98|3667.48|3666.98|3665.48|579
1612902300000|2021-02-09 20:25:00|3665.98|3664.48|3665.98|3664.48|3665.98|3664.48|3665.98|3664.48|460
1612902600000|2021-02-09 20:30:00|3666.98|3665.48|3667.98|3666.48|3667.98|3666.48|3665.98|3664.48|461
1612902900000|2021-02-09 20:35:00|3666.98|3665.48|3668.98|3667.48|3669.98|3668.48|3666.98|3665.48|400
1612903200000|2021-02-09 20:40:00|3669.98|3668.48|3668.98|3667.48|3669.98|3668.48|3668.98|3667.48|294
1612903500000|2021-02-09 20:45:00|3667.98|3666.48|3667.98|3666.48|3667.98|3666.48|3667.98|3666.48|437
1612903800000|2021-02-09 20:50:00|3666.98|3665.48|3665.98|3664.48|3666.98|3665.48|3664.98|3663.48|1461
1612904100000|2021-02-09 20:55:00|3665.48|3663.98|3667.98|3666.48|3667.98|3666.48|3663.98|3662.48|5251
1612904400000|2021-02-09 21:00:00|3668.83|3665.83|3671.93|3668.93|3671.93|3668.93|3668.83|3665.83|338
1612904700000|2021-02-09 21:05:00|3671.73|3668.73|3671.33|3668.33|3672.13|3669.13|3670.43|3667.43|0
1612905000000|2021-02-09 21:10:00|3671.53|3668.53|3671.33|3668.33|3671.93|3668.93|3671.23|3668.23|0
1612905300000|2021-02-09 21:15:00|3671.23|3668.23|3671.33|3668.33|3671.33|3668.33|3671.03|3668.03|0
1612905600000|2021-02-09 21:20:00|3671.43|3668.43|3671.33|3668.33|3671.43|3668.43|3671.33|3668.33|0
1612905900000|2021-02-09 21:25:00|3671.43|3668.43|3671.53|3668.53|3671.53|3668.53|3671.13|3668.13|0
1612906200000|2021-02-09 21:30:00|3671.23|3668.23|3671.23|3668.23|3672.73|3669.73|3671.03|3668.03|0
1612906500000|2021-02-09 21:35:00|3671.43|3668.43|3671.63|3668.63|3671.83|3668.83|3671.23|3668.23|0
1612906800000|2021-02-09 21:40:00|3671.83|3668.83|3672.03|3669.03|3672.23|3669.23|3671.63|3668.63|0
1612907100000|2021-02-09 21:45:00|3671.83|3668.83|3672.03|3669.03|3672.03|3669.03|3671.43|3668.43|0
1612907400000|2021-02-09 21:50:00|3672.23|3669.23|3672.03|3669.03|3672.43|3669.43|3672.03|3669.03|0
1612907700000|2021-02-09 21:55:00|3672.23|3669.23|3673.03|3670.03|3673.13|3670.13|3672.03|3669.03|0
1612908000000|2021-02-09 22:00:00|3672.93|3669.93|3673.23|3670.23|3673.33|3670.33|3672.73|3669.73|0
1612908300000|2021-02-09 22:05:00|3673.43|3670.43|3673.13|3670.13|3673.43|3670.43|3672.83|3669.83|0
1612908600000|2021-02-09 22:10:00|3673.03|3670.03|3673.33|3670.33|3673.43|3670.43|3673.03|3670.03|0
1612908900000|2021-02-09 22:15:00|3673.23|3670.23|3673.13|3670.13|3673.33|3670.33|3673.13|3670.13|0
1612909200000|2021-02-09 22:20:00|3673.03|3670.03|3673.03|3670.03|3673.13|3670.13|3673.03|3670.03|0
1612909500000|2021-02-09 22:25:00|3672.93|3669.93|3672.93|3669.93|3672.93|3669.93|3672.93|3669.93|0
1612909800000|2021-02-09 22:30:00|3673.03|3670.03|3672.83|3669.83|3673.23|3670.23|3672.73|3669.73|0
1612910100000|2021-02-09 22:35:00|3673.03|3670.03|3672.83|3669.83|3673.03|3670.03|3672.53|3669.53|0
1612910400000|2021-02-09 22:40:00|3672.93|3669.93|3672.93|3669.93|3673.33|3670.33|3672.83|3669.83|0
1612910700000|2021-02-09 22:45:00|3673.03|3670.03|3673.13|3670.13|3673.33|3670.33|3672.93|3669.93|0
1612911000000|2021-02-09 22:50:00|3672.93|3669.93|3672.83|3669.83|3673.13|3670.13|3672.73|3669.73|0
1612911300000|2021-02-09 22:55:00|3672.73|3669.73|3673.23|3670.23|3673.33|3670.33|3672.63|3669.63|0
1612911600000|2021-02-09 23:00:00|3673.93|3670.93|3672.33|3669.33|3674.03|3671.03|3672.13|3669.13|0
1612911900000|2021-02-09 23:05:00|3672.23|3669.23|3672.83|3669.83|3673.23|3670.23|3672.13|3669.13|0
1612912200000|2021-02-09 23:10:00|3672.93|3669.93|3672.63|3669.63|3673.03|3670.03|3672.13|3669.13|0
1612912500000|2021-02-09 23:15:00|3672.33|3669.33|3672.33|3669.33|3673.23|3670.23|3672.13|3669.13|0
1612912800000|2021-02-09 23:20:00|3672.63|3669.63|3672.63|3669.63|3672.63|3669.63|3672.33|3669.33|0
1612913100000|2021-02-09 23:25:00|3672.73|3669.73|3671.43|3668.43|3672.83|3669.83|3671.03|3668.03|0
1612913400000|2021-02-09 23:30:00|3671.53|3668.53|3671.93|3668.93|3671.93|3668.93|3671.33|3668.33|0
1612913700000|2021-02-09 23:35:00|3672.13|3669.13|3672.83|3669.83|3672.83|3669.83|3671.93|3668.93|0
1612914000000|2021-02-09 23:40:00|3672.63|3669.63|3673.03|3670.03|3673.03|3670.03|3672.63|3669.63|0
1612914300000|2021-02-09 23:45:00|3673.23|3670.23|3672.73|3669.73|3673.23|3670.23|3672.63|3669.63|0
1612914600000|2021-02-09 23:50:00|3672.83|3669.83|3671.93|3668.93|3672.83|3669.83|3671.53|3668.53|0
1612914900000|2021-02-09 23:55:00|3671.83|3668.83|3671.33|3668.33|3672.13|3669.13|3671.33|3668.33|0
1612915200000|2021-02-10 00:00:00|3671.43|3668.43|3670.83|3667.83|3671.53|3668.53|3670.43|3667.43|0
1612915500000|2021-02-10 00:05:00|3670.93|3667.93|3670.43|3667.43|3671.13|3668.13|3669.83|3666.83|0
1612915800000|2021-02-10 00:10:00|3670.53|3667.53|3671.23|3668.23|3671.33|3668.33|3669.83|3666.83|0
1612916100000|2021-02-10 00:15:00|3671.33|3668.33|3668.23|3666.23|3671.33|3668.33|3666.23|3664.23|342
1612916400000|2021-02-10 00:20:00|3668.73|3666.73|3669.23|3667.23|3669.23|3667.23|3668.73|3666.73|34
1612916700000|2021-02-10 00:25:00|3670.23|3668.23|3672.23|3670.23|3672.23|3670.23|3670.23|3668.23|386
1612917000000|2021-02-10 00:30:00|3671.73|3669.73|3671.23|3669.23|3673.23|3671.23|3670.23|3668.23|546
1612917300000|2021-02-10 00:35:00|3671.73|3669.73|3671.23|3669.23|3672.23|3670.23|3671.23|3669.23|36
1612917600000|2021-02-10 00:40:00|3670.23|3668.23|3671.73|3669.73|3672.23|3670.23|3670.23|3668.23|168
1612917900000|2021-02-10 00:45:00|3671.23|3669.23|3671.23|3669.23|3672.23|3670.23|3670.73|3668.73|93
1612918200000|2021-02-10 00:50:00|3671.73|3669.73|3671.23|3669.23|3672.23|3670.23|3671.23|3669.23|217
1612918500000|2021-02-10 00:55:00|3672.23|3670.23|3672.23|3670.23|3672.23|3670.23|3671.23|3669.23|121
1612918800000|2021-02-10 01:00:00|3673.23|3671.23|3671.73|3669.73|3673.23|3671.23|3671.73|3669.73|179
1612919100000|2021-02-10 01:05:00|3671.23|3669.23|3673.23|3671.23|3673.23|3671.23|3671.23|3669.23|174
1612919400000|2021-02-10 01:10:00|3672.73|3670.73|3671.23|3669.23|3673.23|3671.23|3670.23|3668.23|186
1612919700000|2021-02-10 01:15:00|3671.73|3669.73|3676.23|3674.23|3677.23|3675.23|3671.73|3669.73|564
1612920000000|2021-02-10 01:20:00|3675.23|3673.23|3675.23|3673.23|3676.23|3674.23|3675.23|3673.23|152
1612920300000|2021-02-10 01:25:00|3675.73|3673.73|3674.23|3672.23|3676.23|3674.23|3674.23|3672.23|177
1612920600000|2021-02-10 01:30:00|3675.23|3673.23|3674.23|3672.23|3676.23|3674.23|3673.23|3671.23|60
1612920900000|2021-02-10 01:35:00|3675.23|3673.23|3674.23|3672.23|3675.73|3673.73|3674.23|3672.23|87
1612921200000|2021-02-10 01:40:00|3675.23|3673.23|3676.23|3674.23|3677.23|3675.23|3674.23|3672.23|107
1612921500000|2021-02-10 01:45:00|3676.73|3674.73|3677.23|3675.23|3677.23|3675.23|3676.23|3674.23|111
1612921800000|2021-02-10 01:50:00|3678.23|3676.23|3678.23|3676.23|3679.23|3677.23|3678.23|3676.23|331
1612922100000|2021-02-10 01:55:00|3679.23|3677.23|3680.23|3678.23|3680.23|3678.23|3679.23|3677.23|88
1612922400000|2021-02-10 02:00:00|3680.73|3678.73|3681.23|3679.23|3681.23|3679.23|3680.23|3678.23|156
1612922700000|2021-02-10 02:05:00|3682.23|3680.23|3680.73|3678.73|3682.23|3680.23|3680.23|3678.23|245
1612923000000|2021-02-10 02:10:00|3681.23|3679.23|3681.23|3679.23|3681.23|3679.23|3680.73|3678.73|5
1612923300000|2021-02-10 02:15:00|3680.73|3678.73|3681.23|3679.23|3681.23|3679.23|3680.23|3678.23|23
1612923600000|2021-02-10 02:20:00|3680.23|3678.23|3680.23|3678.23|3681.23|3679.23|3680.23|3678.23|99
1612923900000|2021-02-10 02:25:00|3681.23|3679.23|3680.23|3678.23|3681.23|3679.23|3680.23|3678.23|23
1612924200000|2021-02-10 02:30:00|3680.73|3678.73|3680.73|3678.73|3681.23|3679.23|3680.23|3678.23|221
1612924500000|2021-02-10 02:35:00|3680.23|3678.23|3679.23|3677.23|3681.23|3679.23|3679.23|3677.23|79
1612924800000|2021-02-10 02:40:00|3680.23|3678.23|3680.23|3678.23|3681.23|3679.23|3680.23|3678.23|247
1612925100000|2021-02-10 02:45:00|3680.73|3678.73|3680.23|3678.23|3681.23|3679.23|3679.23|3677.23|89
1612925400000|2021-02-10 02:50:00|3679.73|3677.73|3680.23|3678.23|3680.23|3678.23|3679.23|3677.23|54
1612925700000|2021-02-10 02:55:00|3679.23|3677.23|3680.23|3678.23|3680.23|3678.23|3679.23|3677.23|95
1612926000000|2021-02-10 03:00:00|3680.73|3678.73|3680.23|3678.23|3681.23|3679.23|3680.23|3678.23|76
1612926300000|2021-02-10 03:05:00|3681.23|3679.23|3680.23|3678.23|3681.23|3679.23|3680.23|3678.23|40
1612926600000|2021-02-10 03:10:00|3681.23|3679.23|3680.23|3678.23|3681.23|3679.23|3680.23|3678.23|106
1612926900000|2021-02-10 03:15:00|3680.73|3678.73|3681.23|3679.23|3681.23|3679.23|3680.23|3678.23|12
1612927200000|2021-02-10 03:20:00|||||||||2
1612927500000|2021-02-10 03:25:00|3680.23|3678.23|3681.23|3679.23|3681.23|3679.23|3680.23|3678.23|21
1612927800000|2021-02-10 03:30:00|3680.73|3678.73|3679.73|3677.73|3681.23|3679.23|3679.73|3677.73|63
1612928100000|2021-02-10 03:35:00|3680.23|3678.23|3679.23|3677.23|3680.23|3678.23|3679.23|3677.23|31
1612928400000|2021-02-10 03:40:00|3680.23|3678.23|3680.23|3678.23|3680.23|3678.23|3679.23|3677.23|41
1612928700000|2021-02-10 03:45:00|||||||||3
1612929000000|2021-02-10 03:50:00|3679.73|3677.73|3680.23|3678.23|3680.23|3678.23|3679.23|3677.23|78
1612929300000|2021-02-10 03:55:00|3679.73|3677.73|3679.23|3677.23|3680.23|3678.23|3678.23|3676.23|142
1612929600000|2021-02-10 04:00:00|3678.23|3676.23|3679.23|3677.23|3679.23|3677.23|3678.23|3676.23|45
1612929900000|2021-02-10 04:05:00|3678.73|3676.73|3678.23|3676.23|3678.73|3676.73|3678.23|3676.23|13
1612930200000|2021-02-10 04:10:00|3677.73|3675.73|3677.23|3675.23|3678.23|3676.23|3677.23|3675.23|138
1612930500000|2021-02-10 04:15:00|3677.73|3675.73|3678.23|3676.23|3678.23|3676.23|3677.23|3675.23|87
1612930800000|2021-02-10 04:20:00|3677.23|3675.23|3677.23|3675.23|3678.23|3676.23|3677.23|3675.23|22
1612931100000|2021-02-10 04:25:00|3677.73|3675.73|3677.23|3675.23|3678.23|3676.23|3677.23|3675.23|159
1612931400000|2021-02-10 04:30:00|3676.73|3674.73|3677.23|3675.23|3677.23|3675.23|3676.23|3674.23|61
1612931700000|2021-02-10 04:35:00|3678.23|3676.23|3678.23|3676.23|3678.23|3676.23|3678.23|3676.23|19
1612932000000|2021-02-10 04:40:00|||||||||11
1612932300000|2021-02-10 04:45:00|3677.23|3675.23|3677.23|3675.23|3678.23|3676.23|3677.23|3675.23|97
1612932600000|2021-02-10 04:50:00|3676.23|3674.23|3676.23|3674.23|3677.23|3675.23|3676.23|3674.23|126
1612932900000|2021-02-10 04:55:00|3677.23|3675.23|3677.73|3675.73|3678.23|3676.23|3676.73|3674.73|47
1612933200000|2021-02-10 05:00:00|3678.23|3676.23|3678.73|3676.73|3679.23|3677.23|3677.23|3675.23|37
1612933500000|2021-02-10 05:05:00|3679.23|3677.23|3678.23|3676.23|3679.23|3677.23|3677.23|3675.23|46
1612933800000|2021-02-10 05:10:00|||||||||2
1612934100000|2021-02-10 05:15:00|||||||||2
1612934400000|2021-02-10 05:20:00|||||||||4
1612934700000|2021-02-10 05:25:00|||||||||3
1612935000000|2021-02-10 05:30:00|3678.73|3676.73|3678.23|3676.23|3679.23|3677.23|3677.23|3675.23|25
1612935300000|2021-02-10 05:35:00|3677.73|3675.73|3678.23|3676.23|3678.23|3676.23|3677.73|3675.73|46
1612935600000|2021-02-10 05:40:00|3677.23|3675.23|3678.23|3676.23|3678.23|3676.23|3677.23|3675.23|27
1612935900000|2021-02-10 05:45:00|3677.23|3675.23|3678.23|3676.23|3678.23|3676.23|3677.23|3675.23|54
1612936200000|2021-02-10 05:50:00|||||||||29
1612936500000|2021-02-10 05:55:00|3678.73|3676.73|3678.23|3676.23|3679.23|3677.23|3678.23|3676.23|137
1612936800000|2021-02-10 06:00:00|3678.73|3676.73|3679.23|3677.23|3679.23|3677.23|3678.23|3676.23|101
1612937100000|2021-02-10 06:05:00|3678.73|3676.73|3679.23|3677.23|3679.23|3677.23|3678.73|3676.73|86
1612937400000|2021-02-10 06:10:00|3678.23|3676.23|3677.23|3675.23|3678.23|3676.23|3677.23|3675.23|82
1612937700000|2021-02-10 06:15:00|3676.73|3674.73|3676.23|3674.23|3677.23|3675.23|3676.23|3674.23|294
1612938000000|2021-02-10 06:20:00|3676.73|3674.73|3677.23|3675.23|3677.23|3675.23|3676.73|3674.73|27
1612938300000|2021-02-10 06:25:00|3676.23|3674.23|3676.23|3674.23|3677.23|3675.23|3676.23|3674.23|50
1612938600000|2021-02-10 06:30:00|3677.23|3675.23|3675.73|3673.73|3677.23|3675.23|3675.73|3673.73|104
1612938900000|2021-02-10 06:35:00|3676.23|3674.23|3675.23|3673.23|3676.23|3674.23|3675.23|3673.23|103
1612939200000|2021-02-10 06:40:00|3676.23|3674.23|3675.23|3673.23|3676.23|3674.23|3675.23|3673.23|158
1612939500000|2021-02-10 06:45:00|3674.73|3672.73|3675.23|3673.23|3675.23|3673.23|3674.23|3672.23|78
1612939800000|2021-02-10 06:50:00|3676.23|3674.23|3676.73|3674.73|3677.23|3675.23|3676.23|3674.23|510
1612940100000|2021-02-10 06:55:00|3677.23|3675.23|3676.23|3674.23|3677.23|3675.23|3676.23|3674.23|83
1612940400000|2021-02-10 07:00:00|3675.98|3674.48|3672.98|3671.48|3677.48|3675.98|3671.98|3670.48|2495
1612940700000|2021-02-10 07:05:00|3671.98|3670.48|3673.98|3672.48|3673.98|3672.48|3670.98|3669.48|1097
1612941000000|2021-02-10 07:10:00|3672.98|3671.48|3672.98|3671.48|3673.98|3672.48|3672.98|3671.48|811
1612941300000|2021-02-10 07:15:00|3673.98|3672.48|3674.98|3673.48|3675.98|3674.48|3673.98|3672.48|319
1612941600000|2021-02-10 07:20:00|||||||||99
1612941900000|2021-02-10 07:25:00|3673.98|3672.48|3674.98|3673.48|3675.98|3674.48|3673.98|3672.48|783
1612942200000|2021-02-10 07:30:00|3675.98|3674.48|3675.98|3674.48|3676.98|3675.48|3674.98|3673.48|711
1612942500000|2021-02-10 07:35:00|3676.98|3675.48|3677.98|3676.48|3677.98|3676.48|3675.98|3674.48|676
1612942800000|2021-02-10 07:40:00|3676.98|3675.48|3678.98|3677.48|3679.98|3678.48|3676.98|3675.48|2230
1612943100000|2021-02-10 07:45:00|3679.98|3678.48|3679.98|3678.48|3679.98|3678.48|3678.98|3677.48|822
1612943400000|2021-02-10 07:50:00|3680.98|3679.48|3680.98|3679.48|3681.98|3680.48|3680.98|3679.48|2544
1612943700000|2021-02-10 07:55:00|3679.98|3678.48|3677.98|3676.48|3679.98|3678.48|3676.98|3675.48|2721
1612944000000|2021-02-10 08:00:00|3676.98|3675.48|3673.98|3672.48|3679.98|3678.48|3670.98|3669.48|13549
1612944300000|2021-02-10 08:05:00|3674.98|3673.48|3673.98|3672.48|3675.98|3674.48|3671.98|3670.48|5724
1612944600000|2021-02-10 08:10:00|3672.98|3671.48|3668.98|3667.48|3672.98|3671.48|3665.98|3664.48|7718
1612944900000|2021-02-10 08:15:00|3669.98|3668.48|3669.98|3668.48|3672.98|3671.48|3667.98|3666.48|4449
1612945200000|2021-02-10 08:20:00|3670.98|3669.48|3669.98|3668.48|3671.98|3670.48|3668.98|3667.48|3351
1612945500000|2021-02-10 08:25:00|3668.98|3667.48|3664.98|3663.48|3668.98|3667.48|3663.98|3662.48|8737
1612945800000|2021-02-10 08:30:00|3665.98|3664.48|3658.98|3657.48|3665.98|3664.48|3656.98|3655.48|11233
1612946100000|2021-02-10 08:35:00|3659.98|3658.48|3658.98|3657.48|3660.98|3659.48|3655.98|3654.48|9744
1612946400000|2021-02-10 08:40:00|3659.32|3657.82|3661.32|3659.82|3661.32|3659.82|3659.32|3657.82|4836
1612946700000|2021-02-10 08:45:00|3660.32|3658.82|3664.32|3662.82|3664.32|3662.82|3658.32|3656.82|3447
1612947000000|2021-02-10 08:50:00|3663.32|3661.82|3668.32|3666.82|3669.32|3667.82|3663.32|3661.82|4821
1612947300000|2021-02-10 08:55:00|3667.32|3665.82|3668.32|3666.82|3671.32|3669.82|3667.32|3665.82|3781
1612947600000|2021-02-10 09:00:00|3669.32|3667.82|3668.32|3666.82|3671.32|3669.82|3668.32|3666.82|3561
1612947900000|2021-02-10 09:05:00|3669.32|3667.82|3668.32|3666.82|3670.32|3668.82|3666.32|3664.82|3803
1612948200000|2021-02-10 09:10:00|3667.32|3665.82|3666.32|3664.82|3668.32|3666.82|3666.32|3664.82|3644
1612948500000|2021-02-10 09:15:00|3665.32|3663.82|3665.32|3663.82|3666.32|3664.82|3664.32|3662.82|3218
1612948800000|2021-02-10 09:20:00|3664.32|3662.82|3666.32|3664.82|3666.32|3664.82|3664.32|3662.82|1188
1612949100000|2021-02-10 09:25:00|3665.32|3663.82|3666.32|3664.82|3666.32|3664.82|3664.32|3662.82|1974
1612949400000|2021-02-10 09:30:00|3667.32|3665.82|3669.32|3667.82|3669.32|3667.82|3667.32|3665.82|2332
1612949700000|2021-02-10 09:35:00|3668.32|3666.82|3667.32|3665.82|3668.32|3666.82|3667.32|3665.82|2757
1612950000000|2021-02-10 09:40:00|3668.32|3666.82|3668.32|3666.82|3669.32|3667.82|3666.32|3664.82|1430
1612950300000|2021-02-10 09:45:00|3669.32|3667.82|3668.32|3666.82|3669.32|3667.82|3668.32|3666.82|1006
1612950600000|2021-02-10 09:50:00|3669.32|3667.82|3668.32|3666.82|3669.32|3667.82|3668.32|3666.82|1094
1612950900000|2021-02-10 09:55:00|3667.32|3665.82|3668.32|3666.82|3668.32|3666.82|3666.32|3664.82|2504
1612951200000|2021-02-10 10:00:00|3667.32|3665.82|3666.32|3664.82|3667.32|3665.82|3666.32|3664.82|1267
1612951500000|2021-02-10 10:05:00|3665.32|3663.82|3665.32|3663.82|3666.32|3664.82|3664.32|3662.82|8164
1612951800000|2021-02-10 10:10:00|3664.32|3662.82|3662.32|3660.82|3664.32|3662.82|3662.32|3660.82|4682
1612952100000|2021-02-10 10:15:00|3661.32|3659.82|3664.32|3662.82|3664.32|3662.82|3660.32|3658.82|3451
1612952400000|2021-02-10 10:20:00|3663.32|3661.82|3663.32|3661.82|3663.32|3661.82|3663.32|3661.82|915
1612952700000|2021-02-10 10:25:00|3664.32|3662.82|3664.32|3662.82|3664.32|3662.82|3664.32|3662.82|1062
1612953000000|2021-02-10 10:30:00|3663.32|3661.82|3662.32|3660.82|3663.32|3661.82|3661.32|3659.82|3959
1612953300000|2021-02-10 10:35:00|3663.32|3661.82|3664.32|3662.82|3664.32|3662.82|3662.32|3660.82|4308
1612953600000|2021-02-10 10:40:00|3663.32|3661.82|3664.32|3662.82|3665.32|3663.82|3663.32|3661.82|2885
1612953900000|2021-02-10 10:45:00|3663.32|3661.82|3664.32|3662.82|3664.32|3662.82|3663.32|3661.82|1632
1612954200000|2021-02-10 10:50:00|3663.32|3661.82|3664.32|3662.82|3664.32|3662.82|3663.32|3661.82|1537
1612954500000|2021-02-10 10:55:00|3665.32|3663.82|3665.32|3663.82|3666.32|3664.82|3665.32|3663.82|1767
1612954800000|2021-02-10 11:00:00|3666.32|3664.82|3667.32|3665.82|3667.32|3665.82|3666.32|3664.82|5435
1612955100000|2021-02-10 11:05:00|3668.32|3666.82|3668.32|3666.82|3668.32|3666.82|3667.32|3665.82|1803
1612955400000|2021-02-10 11:10:00|3669.32|3667.82|3668.32|3666.82|3669.32|3667.82|3668.32|3666.82|841
1612955700000|2021-02-10 11:15:00|3669.32|3667.82|3670.32|3668.82|3670.32|3668.82|3669.32|3667.82|3482
1612956000000|2021-02-10 11:20:00|3669.32|3667.82|3669.32|3667.82|3670.32|3668.82|3668.32|3666.82|2005
1612956300000|2021-02-10 11:25:00|3670.32|3668.82|3669.32|3667.82|3670.32|3668.82|3669.32|3667.82|4455
1612956600000|2021-02-10 11:30:00|3668.32|3666.82|3667.32|3665.82|3669.32|3667.82|3667.32|3665.82|1206
1612956900000|2021-02-10 11:35:00|3666.32|3664.82|3665.32|3663.82|3666.32|3664.82|3665.32|3663.82|1761
1612957200000|2021-02-10 11:40:00|3664.32|3662.82|3662.32|3660.82|3664.32|3662.82|3662.32|3660.82|2368
1612957500000|2021-02-10 11:45:00|3663.32|3661.82|3661.32|3659.82|3663.32|3661.82|3660.32|3658.82|6043
1612957800000|2021-02-10 11:50:00|3662.32|3660.82|3663.32|3661.82|3663.32|3661.82|3661.32|3659.82|1638
1612958100000|2021-02-10 11:55:00|3664.32|3662.82|3664.32|3662.82|3665.32|3663.82|3663.32|3661.82|1860
1612958400000|2021-02-10 12:00:00|3665.32|3663.82|3664.32|3662.82|3665.32|3663.82|3664.32|3662.82|3026
1612958700000|2021-02-10 12:05:00|3663.32|3661.82|3664.32|3662.82|3665.32|3663.82|3662.32|3660.82|2894
1612959000000|2021-02-10 12:10:00|3663.32|3661.82|3664.32|3662.82|3664.32|3662.82|3663.32|3661.82|1385
1612959300000|2021-02-10 12:15:00|3663.32|3661.82|3664.32|3662.82|3665.32|3663.82|3663.32|3661.82|1333
1612959600000|2021-02-10 12:20:00|3663.32|3661.82|3663.32|3661.82|3664.32|3662.82|3663.32|3661.82|1598
1612959900000|2021-02-10 12:25:00|3662.32|3660.82|3665.32|3663.82|3665.32|3663.82|3662.32|3660.82|9015
1612960200000|2021-02-10 12:30:00|3664.32|3662.82|3665.32|3663.82|3665.32|3663.82|3664.32|3662.82|1426
1612960500000|2021-02-10 12:35:00|3666.32|3664.82|3666.32|3664.82|3667.32|3665.82|3666.32|3664.82|1879
1612960800000|2021-02-10 12:40:00|3666.17|3664.67|3666.17|3664.67|3667.17|3665.67|3665.17|3663.67|3687
1612961100000|2021-02-10 12:45:00|3665.17|3663.67|3665.17|3663.67|3666.17|3664.67|3665.17|3663.67|2132
1612961400000|2021-02-10 12:50:00|3664.17|3662.67|3664.17|3662.67|3665.17|3663.67|3664.17|3662.67|3263
1612961700000|2021-02-10 12:55:00|3665.17|3663.67|3663.17|3661.67|3665.17|3663.67|3663.17|3661.67|1789
1612962000000|2021-02-10 13:00:00|3664.17|3662.67|3663.17|3661.67|3664.17|3662.67|3663.17|3661.67|5329
1612962300000|2021-02-10 13:05:00|3662.17|3660.67|3663.17|3661.67|3663.17|3661.67|3662.17|3660.67|2285
1612962600000|2021-02-10 13:10:00|3662.17|3660.67|3666.17|3664.67|3666.17|3664.67|3662.17|3660.67|2888
1612962900000|2021-02-10 13:15:00|3667.17|3665.67|3665.17|3663.67|3667.17|3665.67|3665.17|3663.67|2078
1612963200000|2021-02-10 13:20:00|3666.17|3664.67|3666.17|3664.67|3666.17|3664.67|3665.17|3663.67|1410
1612963500000|2021-02-10 13:25:00|3665.17|3663.67|3665.17|3663.67|3665.17|3663.67|3664.17|3662.67|1778
1612963800000|2021-02-10 13:30:00|3666.17|3664.67|3671.17|3669.67|3671.17|3669.67|3665.17|3663.67|6614
1612964100000|2021-02-10 13:35:00|3670.17|3668.67|3668.17|3666.67|3670.17|3668.67|3667.17|3665.67|3734
1612964400000|2021-02-10 13:40:00|3667.17|3665.67|3667.17|3665.67|3667.17|3665.67|3666.17|3664.67|3309
1612964700000|2021-02-10 13:45:00|3666.17|3664.67|3666.17|3664.67|3667.17|3665.67|3665.17|3663.67|2713
1612965000000|2021-02-10 13:50:00|3665.17|3663.67|3665.17|3663.67|3666.17|3664.67|3665.17|3663.67|1425
1612965300000|2021-02-10 13:55:00|3664.17|3662.67|3665.17|3663.67|3665.17|3663.67|3664.17|3662.67|1800
1612965600000|2021-02-10 14:00:00|3664.17|3662.67|3666.17|3664.67|3666.17|3664.67|3664.17|3662.67|2008
1612965900000|2021-02-10 14:05:00|3667.17|3665.67|3668.17|3666.67|3668.17|3666.67|3666.17|3664.67|2767
1612966200000|2021-02-10 14:10:00|3667.17|3665.67|3668.17|3666.67|3668.17|3666.67|3667.17|3665.67|2489
1612966500000|2021-02-10 14:15:00|3667.17|3665.67|3667.17|3665.67|3668.17|3666.67|3667.17|3665.67|1989
1612966800000|2021-02-10 14:20:00|3668.17|3666.67|3669.17|3667.67|3669.17|3667.67|3667.17|3665.67|2172
1612967100000|2021-02-10 14:25:00|3670.17|3668.67|3670.17|3668.67|3670.17|3668.67|3669.17|3667.67|2847
1612967400000|2021-02-10 14:30:00|3671.17|3669.67|3668.17|3666.67|3672.17|3670.67|3668.17|3666.67|9835
1612967700000|2021-02-10 14:35:00|3669.17|3667.67|3669.17|3667.67|3670.17|3668.67|3667.17|3665.67|4036
1612968000000|2021-02-10 14:40:00|3670.17|3668.67|3668.17|3666.67|3670.17|3668.67|3667.17|3665.67|3030
1612968300000|2021-02-10 14:45:00|3669.17|3667.67|3672.17|3670.67|3673.17|3671.67|3668.17|3666.67|4248
1612968600000|2021-02-10 14:50:00|3671.17|3669.67|3668.17|3666.67|3671.17|3669.67|3668.17|3666.67|5779
1612968900000|2021-02-10 14:55:00|3669.17|3667.67|3670.17|3668.67|3671.17|3669.67|3669.17|3667.67|10736
1612969200000|2021-02-10 15:00:00|3671.17|3669.67|3673.17|3671.67|3673.17|3671.67|3671.17|3669.67|4131
1612969500000|2021-02-10 15:05:00|3672.17|3670.67|3672.17|3670.67|3672.17|3670.67|3672.17|3670.67|5803
1612969800000|2021-02-10 15:10:00|3672.1|3670.6|3670.1|3668.6|3674.1|3672.6|3669.1|3667.6|11103
1612970100000|2021-02-10 15:15:00|3669.1|3667.6|3668.1|3666.6|3671.1|3669.6|3667.1|3665.6|7005
1612970400000|2021-02-10 15:20:00|3667.1|3665.6|3657.1|3655.6|3667.1|3665.6|3656.1|3654.6|29601
1612970700000|2021-02-10 15:25:00|3658.1|3656.6|3657.1|3655.6|3662.1|3660.6|3654.1|3652.6|22272
1612971000000|2021-02-10 15:30:00|3658.1|3656.6|3650.1|3648.6|3658.1|3656.6|3650.1|3648.6|18605
1612971300000|2021-02-10 15:35:00|3651.1|3649.6|3650.1|3648.6|3656.1|3654.6|3649.1|3647.6|13346
1612971600000|2021-02-10 15:40:00|3649.1|3647.6|3632.1|3630.6|3650.1|3648.6|3629.1|3627.6|36060
1612971900000|2021-02-10 15:45:00|3632.6|3631.1|3641.1|3639.6|3641.1|3639.6|3626.1|3624.6|33293
1612972200000|2021-02-10 15:50:00|3642.1|3640.6|3652.1|3650.6|3653.1|3651.6|3640.1|3638.6|21037
1612972500000|2021-02-10 15:55:00|3651.1|3649.6|3656.1|3654.6|3657.1|3655.6|3648.1|3646.6|13616
1612972800000|2021-02-10 16:00:00|3657.1|3655.6|3647.1|3645.6|3657.1|3655.6|3647.1|3645.6|12359
1612973100000|2021-02-10 16:05:00|3646.1|3644.6|3651.1|3649.6|3653.1|3651.6|3645.1|3643.6|13770
1612973400000|2021-02-10 16:10:00|3652.1|3650.6|3657.1|3655.6|3658.1|3656.6|3651.1|3649.6|8286
1612973700000|2021-02-10 16:15:00|3657.6|3656.1|3655.1|3653.6|3658.1|3656.6|3654.1|3652.6|8464
1612974000000|2021-02-10 16:20:00|3654.1|3652.6|3655.1|3653.6|3657.1|3655.6|3653.1|3651.6|10433
1612974300000|2021-02-10 16:25:00|3656.1|3654.6|3647.1|3645.6|3656.1|3654.6|3647.1|3645.6|25045
1612974600000|2021-02-10 16:30:00|3646.1|3644.6|3649.1|3647.6|3649.1|3647.6|3640.1|3638.6|74600
1612974900000|2021-02-10 16:35:00|3648.1|3646.6|3649.1|3647.6|3650.1|3648.6|3646.1|3644.6|21014
1612975200000|2021-02-10 16:40:00|3650.1|3648.6|3645.1|3643.6|3650.1|3648.6|3645.1|3643.6|8634
1612975500000|2021-02-10 16:45:00|3646.1|3644.6|3646.1|3644.6|3646.1|3644.6|3644.1|3642.6|13124
1612975800000|2021-02-10 16:50:00|3645.1|3643.6|3649.1|3647.6|3649.1|3647.6|3645.1|3643.6|4681
1612976100000|2021-02-10 16:55:00|3650.1|3648.6|3646.1|3644.6|3652.1|3650.6|3646.1|3644.6|3606
1612976400000|2021-02-10 17:00:00|3645.1|3643.6|3642.1|3640.6|3646.1|3644.6|3642.1|3640.6|6233
1612976700000|2021-02-10 17:05:00|3643.1|3641.6|3642.1|3640.6|3643.1|3641.6|3640.1|3638.6|2979
1612977000000|2021-02-10 17:10:00|3641.1|3639.6|3646.1|3644.6|3646.1|3644.6|3641.1|3639.6|1336
1612977300000|2021-02-10 17:15:00|3645.1|3643.6|3645.1|3643.6|3646.1|3644.6|3643.1|3641.6|1491
1612977600000|2021-02-10 17:20:00|3644.1|3642.6|3640.1|3638.6|3645.1|3643.6|3640.1|3638.6|1629
1612977900000|2021-02-10 17:25:00|3641.1|3639.6|3645.1|3643.6|3646.1|3644.6|3641.1|3639.6|2218
1612978200000|2021-02-10 17:30:00|3644.1|3642.6|3643.1|3641.6|3644.1|3642.6|3642.1|3640.6|2488
1612978500000|2021-02-10 17:35:00|3644.1|3642.6|3642.1|3640.6|3644.1|3642.6|3641.1|3639.6|5204
1612978800000|2021-02-10 17:40:00|3643.1|3641.6|3643.1|3641.6|3645.1|3643.6|3643.1|3641.6|2008
1612979100000|2021-02-10 17:45:00|3643.6|3642.1|3645.1|3643.6|3645.1|3643.6|3643.1|3641.6|679
1612979400000|2021-02-10 17:50:00|3646.1|3644.6|3646.1|3644.6|3647.1|3645.6|3645.1|3643.6|656
1612979700000|2021-02-10 17:55:00|3645.6|3644.1|3646.1|3644.6|3647.1|3645.6|3645.1|3643.6|989
1612980000000|2021-02-10 18:00:00|3645.1|3643.6|3646.6|3645.1|3647.1|3645.6|3645.1|3643.6|628
1612980300000|2021-02-10 18:05:00|3647.1|3645.6|3646.1|3644.6|3647.1|3645.6|3645.1|3643.6|787
1612980600000|2021-02-10 18:10:00|3645.6|3644.1|3647.1|3645.6|3647.1|3645.6|3645.1|3643.6|918
1612980900000|2021-02-10 18:15:00|3646.1|3644.6|3647.1|3645.6|3648.1|3646.6|3645.1|3643.6|904
1612981200000|2021-02-10 18:20:00|3648.1|3646.6|3648.1|3646.6|3649.1|3647.6|3648.1|3646.6|1679
1612981500000|2021-02-10 18:25:00|3649.1|3647.6|3648.1|3646.6|3649.1|3647.6|3648.1|3646.6|527
1612981800000|2021-02-10 18:30:00|3649.1|3647.6|3650.1|3648.6|3650.1|3648.6|3649.1|3647.6|681
1612982100000|2021-02-10 18:35:00|3649.1|3647.6|3649.1|3647.6|3649.1|3647.6|3648.1|3646.6|710
1612982400000|2021-02-10 18:40:00|3648.1|3646.6|3648.1|3646.6|3649.1|3647.6|3647.1|3645.6|538
1612982700000|2021-02-10 18:45:00|3647.1|3645.6|3645.1|3643.6|3648.1|3646.6|3645.1|3643.6|901
1612983000000|2021-02-10 18:50:00|3645.6|3644.1|3646.1|3644.6|3647.1|3645.6|3645.1|3643.6|866
1612983300000|2021-02-10 18:55:00|3645.1|3643.6|3646.1|3644.6|3646.1|3644.6|3645.1|3643.6|538
1612983600000|2021-02-10 19:00:00|3645.1|3643.6|3646.1|3644.6|3648.1|3646.6|3645.1|3643.6|1136
1612983900000|2021-02-10 19:05:00|3646.6|3645.1|3646.1|3644.6|3647.1|3645.6|3645.1|3643.6|926
1612984200000|2021-02-10 19:10:00|3646.6|3645.1|3646.1|3644.6|3647.1|3645.6|3646.1|3644.6|401
1612984500000|2021-02-10 19:15:00|3645.1|3643.6|3645.1|3643.6|3646.1|3644.6|3645.1|3643.6|657
1612984800000|2021-02-10 19:20:00|3644.6|3643.1|3646.1|3644.6|3646.1|3644.6|3643.1|3641.6|850
1612985100000|2021-02-10 19:25:00|3645.1|3643.6|3650.1|3648.6|3650.1|3648.6|3645.1|3643.6|1681
1612985400000|2021-02-10 19:30:00|3649.6|3648.1|3651.1|3649.6|3652.1|3650.6|3649.1|3647.6|2301
1612985700000|2021-02-10 19:35:00|3650.1|3648.6|3651.1|3649.6|3651.1|3649.6|3650.1|3648.6|420
1612986000000|2021-02-10 19:40:00|3651.6|3650.1|3652.1|3650.6|3652.1|3650.6|3651.1|3649.6|944
1612986300000|2021-02-10 19:45:00|3651.1|3649.6|3652.1|3650.6|3652.1|3650.6|3651.1|3649.6|416
1612986600000|2021-02-10 19:50:00|3651.1|3649.6|3651.1|3649.6|3651.1|3649.6|3650.1|3648.6|365
1612986900000|2021-02-10 19:55:00|3651.6|3650.1|3652.1|3650.6|3652.1|3650.6|3651.1|3649.6|957
1612987200000|2021-02-10 20:00:00|3652.6|3651.1|3653.1|3651.6|3653.1|3651.6|3652.1|3650.6|1243
1612987500000|2021-02-10 20:05:00|||||||||104
1612987800000|2021-02-10 20:10:00|3652.1|3650.6|3652.1|3650.6|3653.1|3651.6|3651.1|3649.6|804
1612988100000|2021-02-10 20:15:00|3653.1|3651.6|3651.1|3649.6|3653.1|3651.6|3651.1|3649.6|571
1612988400000|2021-02-10 20:20:00|3651.6|3650.1|3650.1|3648.6|3652.1|3650.6|3650.1|3648.6|428
1612988700000|2021-02-10 20:25:00|3651.1|3649.6|3649.1|3647.6|3651.1|3649.6|3648.1|3646.6|686
1612989000000|2021-02-10 20:30:00|3650.1|3648.6|3648.1|3646.6|3650.1|3648.6|3648.1|3646.6|929
1612989300000|2021-02-10 20:35:00|3647.1|3645.6|3645.1|3643.6|3648.1|3646.6|3644.1|3642.6|1051
1612989600000|2021-02-10 20:40:00|3646.1|3644.6|3643.1|3641.6|3646.1|3644.6|3643.1|3641.6|1504
1612989900000|2021-02-10 20:45:00|3644.1|3642.6|3644.1|3642.6|3646.1|3644.6|3643.1|3641.6|1738
1612990200000|2021-02-10 20:50:00|3645.1|3643.6|3645.1|3643.6|3646.1|3644.6|3644.1|3642.6|2548
1612990500000|2021-02-10 20:55:00|3645.6|3644.1|3644.1|3642.6|3646.1|3644.6|3643.1|3641.6|4062
1612990800000|2021-02-10 21:00:00|3645.65|3642.65|3646.95|3643.95|3648.65|3645.65|3645.45|3642.45|9060
1612991100000|2021-02-10 21:05:00|3647.15|3644.15|3648.65|3645.65|3649.25|3646.25|3647.15|3644.15|0
1612991400000|2021-02-10 21:10:00|3648.45|3645.45|3648.95|3645.95|3649.85|3646.85|3646.95|3643.95|0
1612991700000|2021-02-10 21:15:00|3649.05|3646.05|3648.05|3645.05|3649.05|3646.05|3647.85|3644.85|0
1612992000000|2021-02-10 21:20:00|3648.15|3645.15|3648.05|3645.05|3648.25|3645.25|3647.95|3644.95|0
1612992300000|2021-02-10 21:25:00|3648.35|3645.35|3648.25|3645.25|3648.55|3645.55|3648.25|3645.25|0
1612992600000|2021-02-10 21:30:00|3648.35|3645.35|3647.65|3644.65|3648.95|3645.95|3647.25|3644.25|0
1612992900000|2021-02-10 21:35:00|3647.85|3644.85|3648.05|3645.05|3649.55|3646.55|3647.25|3644.25|0
1612993200000|2021-02-10 21:40:00|3648.35|3645.35|3647.85|3644.85|3648.35|3645.35|3647.05|3644.05|0
1612993500000|2021-02-10 21:45:00|3647.65|3644.65|3647.65|3644.65|3648.55|3645.55|3647.25|3644.25|0
1612993800000|2021-02-10 21:50:00|3647.85|3644.85|3647.65|3644.65|3648.05|3645.05|3647.45|3644.45|0
1612994100000|2021-02-10 21:55:00|3647.45|3644.45|3648.65|3645.65|3648.75|3645.75|3647.05|3644.05|0
1612994400000|2021-02-10 22:00:00|3648.35|3645.35|3648.55|3645.55|3648.95|3645.95|3648.15|3645.15|0
1612994700000|2021-02-10 22:05:00|3648.65|3645.65|3648.55|3645.55|3648.75|3645.75|3648.35|3645.35|0
1612995000000|2021-02-10 22:10:00|3648.45|3645.45|3648.45|3645.45|3648.55|3645.55|3648.45|3645.45|0
1612995300000|2021-02-10 22:15:00|3648.55|3645.55|3648.35|3645.35|3648.55|3645.55|3648.35|3645.35|0
1612995600000|2021-02-10 22:20:00|3648.25|3645.25|3648.55|3645.55|3648.55|3645.55|3648.25|3645.25|0
1612995900000|2021-02-10 22:25:00|3648.25|3645.25|3648.25|3645.25|3648.55|3645.55|3648.15|3645.15|0
1612996500000|2021-02-10 22:35:00|3648.15|3645.15|3648.35|3645.35|3648.75|3645.75|3648.15|3645.15|0
1612996800000|2021-02-10 22:40:00|3648.45|3645.45|3648.55|3645.55|3648.55|3645.55|3648.35|3645.35|0
1612997100000|2021-02-10 22:45:00|3648.35|3645.35|3648.35|3645.35|3648.35|3645.35|3648.35|3645.35|0
1612997400000|2021-02-10 22:50:00|3648.55|3645.55|3648.35|3645.35|3648.65|3645.65|3648.35|3645.35|0
1612997700000|2021-02-10 22:55:00|3648.55|3645.55|3648.55|3645.55|3648.65|3645.65|3648.45|3645.45|0
1612998000000|2021-02-10 23:00:00|3648.45|3645.45|3646.55|3643.55|3649.15|3646.15|3645.65|3642.65|0
1612998300000|2021-02-10 23:05:00|3646.75|3643.75|3646.55|3643.55|3646.75|3643.75|3645.65|3642.65|0
1612998600000|2021-02-10 23:10:00|3646.75|3643.75|3646.55|3643.55|3646.75|3643.75|3646.15|3643.15|0
1612998900000|2021-02-10 23:15:00|3646.45|3643.45|3647.15|3644.15|3647.55|3644.55|3645.85|3642.85|0
1612999200000|2021-02-10 23:20:00|3647.35|3644.35|3648.45|3645.45|3649.05|3646.05|3646.95|3643.95|0
1612999500000|2021-02-10 23:25:00|3648.65|3645.65|3647.55|3644.55|3648.85|3645.85|3647.15|3644.15|0
1612999800000|2021-02-10 23:30:00|3647.95|3644.95|3647.35|3644.35|3648.45|3645.45|3646.85|3643.85|0
1613000100000|2021-02-10 23:35:00|3647.25|3644.25|3646.55|3643.55|3648.25|3645.25|3646.35|3643.35|0
1613000400000|2021-02-10 23:40:00|3646.75|3643.75|3646.95|3643.95|3647.15|3644.15|3645.85|3642.85|0
1613000700000|2021-02-10 23:45:00|3647.05|3644.05|3647.25|3644.25|3647.55|3644.55|3646.75|3643.75|0
1613001000000|2021-02-10 23:50:00|3647.35|3644.35|3646.75|3643.75|3647.35|3644.35|3646.75|3643.75|0
1613001300000|2021-02-10 23:55:00|3646.65|3643.65|3647.05|3644.05|3647.15|3644.15|3646.35|3643.35|0
1613001600000|2021-02-11 00:00:00|3646.95|3643.95|3646.55|3643.55|3646.95|3643.95|3646.55|3643.55|0
1613001900000|2021-02-11 00:05:00|3646.65|3643.65|3646.55|3643.55|3647.15|3644.15|3645.65|3642.65|0
1613002200000|2021-02-11 00:10:00|3646.35|3643.35|3645.75|3642.75|3646.55|3643.55|3645.65|3642.65|0
1613002500000|2021-02-11 00:15:00|3645.65|3642.65|3645.35|3643.35|3647.35|3645.35|3643.35|3641.35|337
1613002800000|2021-02-11 00:20:00|3644.35|3642.35|3643.35|3641.35|3645.35|3643.35|3643.35|3641.35|94
1613003100000|2021-02-11 00:25:00|3643.85|3641.85|3643.35|3641.35|3644.35|3642.35|3643.35|3641.35|10
1613003400000|2021-02-11 00:30:00|3642.85|3640.85|3641.35|3639.35|3643.35|3641.35|3641.35|3639.35|55
1613003700000|2021-02-11 00:35:00|3640.85|3638.85|3641.35|3639.35|3641.35|3639.35|3639.35|3637.35|43
1613004000000|2021-02-11 00:40:00|3642.35|3640.35|3641.85|3639.85|3642.35|3640.35|3641.35|3639.35|25
1613004300000|2021-02-11 00:45:00|3641.35|3639.35|3640.35|3638.35|3641.35|3639.35|3639.35|3637.35|62
1613004600000|2021-02-11 00:50:00|3639.35|3637.35|3639.35|3637.35|3640.35|3638.35|3639.35|3637.35|44
1613004900000|2021-02-11 00:55:00|3639.85|3637.85|3639.85|3637.85|3640.35|3638.35|3639.35|3637.35|33
1613005200000|2021-02-11 01:00:00|3639.35|3637.35|3639.35|3637.35|3641.35|3639.35|3639.35|3637.35|164
1613005500000|2021-02-11 01:05:00|3640.35|3638.35|3641.85|3639.85|3641.85|3639.85|3640.35|3638.35|32
1613005800000|2021-02-11 01:10:00|3642.35|3640.35|3641.35|3639.35|3642.35|3640.35|3641.35|3639.35|217
1613006100000|2021-02-11 01:15:00|3640.85|3638.85|3643.35|3641.35|3643.35|3641.35|3640.85|3638.85|88
1613006400000|2021-02-11 01:20:00|3643.85|3641.85|3642.35|3640.35|3643.85|3641.85|3641.35|3639.35|30
1613006700000|2021-02-11 01:25:00|3643.35|3641.35|3642.85|3640.85|3643.35|3641.35|3642.35|3640.35|28
1613007000000|2021-02-11 01:30:00|3642.35|3640.35|3641.35|3639.35|3643.35|3641.35|3640.85|3638.85|45
1613007300000|2021-02-11 01:35:00|3640.85|3638.85|3641.35|3639.35|3641.35|3639.35|3640.35|3638.35|22
1613007600000|2021-02-11 01:40:00|3640.85|3638.85|3640.35|3638.35|3640.85|3638.85|3639.35|3637.35|67
1613007900000|2021-02-11 01:45:00|3640.85|3638.85|3640.35|3638.35|3641.35|3639.35|3640.35|3638.35|25
1613008200000|2021-02-11 01:50:00|3639.85|3637.85|3640.35|3638.35|3640.35|3638.35|3639.35|3637.35|52
1613008500000|2021-02-11 01:55:00|3641.35|3639.35|3641.35|3639.35|3642.35|3640.35|3641.35|3639.35|111
1613008800000|2021-02-11 02:00:00|3640.85|3638.85|3641.35|3639.35|3641.35|3639.35|3640.35|3638.35|83
1613009100000|2021-02-11 02:05:00|3640.85|3638.85|3640.35|3638.35|3640.85|3638.85|3640.35|3638.35|16
1613009400000|2021-02-11 02:10:00|3640.85|3638.85|3640.35|3638.35|3641.35|3639.35|3640.35|3638.35|30
1613009700000|2021-02-11 02:15:00|3640.85|3638.85|3642.35|3640.35|3642.35|3640.35|3640.35|3638.35|95
1613010000000|2021-02-11 02:20:00|3643.35|3641.35|3642.35|3640.35|3643.35|3641.35|3642.35|3640.35|109
1613010300000|2021-02-11 02:25:00|3642.85|3640.85|3642.35|3640.35|3642.85|3640.85|3642.35|3640.35|68
1613010600000|2021-02-11 02:30:00|3641.85|3639.85|3642.35|3640.35|3642.35|3640.35|3641.35|3639.35|100
1613010900000|2021-02-11 02:35:00|3641.85|3639.85|3644.35|3642.35|3644.35|3642.35|3641.35|3639.35|222
1613011200000|2021-02-11 02:40:00|3643.85|3641.85|3644.35|3642.35|3644.35|3642.35|3643.35|3641.35|200
1613011500000|2021-02-11 02:45:00|3645.35|3643.35|3644.85|3642.85|3645.35|3643.35|3644.85|3642.85|183
1613011800000|2021-02-11 02:50:00|3645.35|3643.35|3646.35|3644.35|3647.35|3645.35|3644.85|3642.85|220
1613012100000|2021-02-11 02:55:00|3647.35|3645.35|3646.35|3644.35|3647.35|3645.35|3646.35|3644.35|31
1613012400000|2021-02-11 03:00:00|3646.85|3644.85|3645.35|3643.35|3647.35|3645.35|3645.35|3643.35|124
1613012700000|2021-02-11 03:05:00|3646.35|3644.35|3645.35|3643.35|3646.35|3644.35|3645.35|3643.35|20
1613013000000|2021-02-11 03:10:00|3645.85|3643.85|3645.35|3643.35|3645.85|3643.85|3645.35|3643.35|20
1613013300000|2021-02-11 03:15:00|3645.85|3643.85|3645.35|3643.35|3646.85|3644.85|3645.35|3643.35|25
1613013600000|2021-02-11 03:20:00|3645.85|3643.85|3645.35|3643.35|3645.85|3643.85|3644.85|3642.85|59
1613013900000|2021-02-11 03:25:00|3646.35|3644.35|3646.35|3644.35|3646.35|3644.35|3645.35|3643.35|38
1613014200000|2021-02-11 03:30:00|3645.85|3643.85|3646.35|3644.35|3646.35|3644.35|3645.35|3643.35|50
1613014500000|2021-02-11 03:35:00|3645.85|3643.85|3646.85|3644.85|3646.85|3644.85|3645.35|3643.35|52
1613014800000|2021-02-11 03:40:00|3646.35|3644.35|3647.35|3645.35|3647.35|3645.35|3646.35|3644.35|62
1613015100000|2021-02-11 03:45:00|3646.85|3644.85|3647.35|3645.35|3647.35|3645.35|3646.35|3644.35|74
1613015400000|2021-02-11 03:50:00|3646.85|3644.85|3647.35|3645.35|3647.35|3645.35|3646.85|3644.85|37
1613015700000|2021-02-11 03:55:00|||||||||4
1613016000000|2021-02-11 04:00:00|3646.85|3644.85|3646.35|3644.35|3647.35|3645.35|3646.35|3644.35|49
1613016300000|2021-02-11 04:05:00|3647.35|3645.35|3647.35|3645.35|3647.35|3645.35|3646.85|3644.85|39
1613016600000|2021-02-11 04:10:00|3647.85|3645.85|3647.85|3645.85|3648.35|3646.35|3647.85|3645.85|46
1613016900000|2021-02-11 04:15:00|3648.35|3646.35|3647.35|3645.35|3648.35|3646.35|3646.35|3644.35|19
1613017500000|2021-02-11 04:25:00|3647.85|3645.85|3648.35|3646.35|3648.35|3646.35|3647.35|3645.35|41
1613017800000|2021-02-11 04:30:00|3647.35|3645.35|3647.35|3645.35|3647.35|3645.35|3647.35|3645.35|42
1613018100000|2021-02-11 04:35:00|||||||||20
1613018400000|2021-02-11 04:40:00|3647.85|3645.85|3647.35|3645.35|3647.85|3645.85|3647.35|3645.35|15
1613018700000|2021-02-11 04:45:00|||||||||2
1613019000000|2021-02-11 04:50:00|3648.35|3646.35|3647.35|3645.35|3649.35|3647.35|3647.35|3645.35|189
1613019300000|2021-02-11 04:55:00|3646.35|3644.35|3646.35|3644.35|3646.35|3644.35|3646.35|3644.35|115
1613019600000|2021-02-11 05:00:00|3646.85|3644.85|3647.35|3645.35|3647.35|3645.35|3646.85|3644.85|19
1613019900000|2021-02-11 05:05:00|3646.35|3644.35|3646.35|3644.35|3646.35|3644.35|3646.35|3644.35|105
1613020200000|2021-02-11 05:10:00|3647.35|3645.35|3645.35|3643.35|3647.35|3645.35|3645.35|3643.35|236
1613020500000|2021-02-11 05:15:00|3644.35|3642.35|3644.85|3642.85|3645.35|3643.35|3644.35|3642.35|78
1613020800000|2021-02-11 05:20:00|3644.35|3642.35|3644.35|3642.35|3644.35|3642.35|3644.35|3642.35|1
1613021100000|2021-02-11 05:25:00|3645.35|3643.35|3645.35|3643.35|3645.35|3643.35|3645.35|3643.35|6
1613021400000|2021-02-11 05:30:00|3644.35|3642.35|3645.35|3643.35|3645.35|3643.35|3644.35|3642.35|32
1613021700000|2021-02-11 05:35:00|3646.35|3644.35|3646.35|3644.35|3646.35|3644.35|3646.35|3644.35|13
1613022000000|2021-02-11 05:40:00|3645.85|3643.85|3645.35|3643.35|3645.85|3643.85|3645.35|3643.35|75
1613022300000|2021-02-11 05:45:00|||||||||1
1613022600000|2021-02-11 05:50:00|3645.85|3643.85|3646.35|3644.35|3646.35|3644.35|3645.85|3643.85|34
1613022900000|2021-02-11 05:55:00|||||||||1
1613023200000|2021-02-11 06:00:00|3646.85|3644.85|3646.35|3644.35|3647.35|3645.35|3646.35|3644.35|19
1613023500000|2021-02-11 06:05:00|3647.35|3645.35|3647.35|3645.35|3647.35|3645.35|3647.35|3645.35|23
1613023800000|2021-02-11 06:10:00|||||||||3
1613024100000|2021-02-11 06:15:00|||||||||13
1613024400000|2021-02-11 06:20:00|3648.35|3646.35|3648.35|3646.35|3648.35|3646.35|3648.35|3646.35|62
1613024700000|2021-02-11 06:25:00|3649.35|3647.35|3648.35|3646.35|3649.35|3647.35|3648.35|3646.35|133
1613025000000|2021-02-11 06:30:00|3649.35|3647.35|3648.35|3646.35|3649.35|3647.35|3648.35|3646.35|59
1613025300000|2021-02-11 06:35:00|3649.35|3647.35|3650.35|3648.35|3651.35|3649.35|3649.35|3647.35|797
1613025600000|2021-02-11 06:40:00|3649.85|3647.85|3649.35|3647.35|3650.35|3648.35|3649.35|3647.35|46
1613025900000|2021-02-11 06:45:00|3649.85|3647.85|3649.35|3647.35|3649.85|3647.85|3649.35|3647.35|37
1613026200000|2021-02-11 06:50:00|3648.35|3646.35|3649.35|3647.35|3649.35|3647.35|3648.35|3646.35|107
1613026500000|2021-02-11 06:55:00|3650.35|3648.35|3650.35|3648.35|3650.35|3648.35|3649.35|3647.35|144
1613026800000|2021-02-11 07:00:00|3650.1|3648.6|3650.1|3648.6|3651.1|3649.6|3649.1|3647.6|655
1613027100000|2021-02-11 07:05:00|3651.1|3649.6|3651.6|3650.1|3653.1|3651.6|3651.1|3649.6|1339
1613027400000|2021-02-11 07:10:00|3651.1|3649.6|3652.1|3650.6|3653.1|3651.6|3651.1|3649.6|400
1613027700000|2021-02-11 07:15:00|3651.1|3649.6|3652.1|3650.6|3653.1|3651.6|3651.1|3649.6|435
1613028000000|2021-02-11 07:20:00|3651.1|3649.6|3651.1|3649.6|3651.1|3649.6|3651.1|3649.6|136
1613028300000|2021-02-11 07:25:00|3650.6|3649.1|3650.1|3648.6|3651.1|3649.6|3650.1|3648.6|574
1613028600000|2021-02-11 07:30:00|3649.1|3647.6|3650.1|3648.6|3650.1|3648.6|3649.1|3647.6|1492
1613028900000|2021-02-11 07:35:00|3649.1|3647.6|3651.1|3649.6|3651.1|3649.6|3649.1|3647.6|372
1613029200000|2021-02-11 07:40:00|3652.1|3650.6|3651.1|3649.6|3652.1|3650.6|3651.1|3649.6|791
1613029500000|2021-02-11 07:45:00|3652.1|3650.6|3647.1|3645.6|3652.1|3650.6|3647.1|3645.6|1422
1613029800000|2021-02-11 07:50:00|3648.1|3646.6|3650.1|3648.6|3651.1|3649.6|3647.1|3645.6|1357
1613030100000|2021-02-11 07:55:00|3651.1|3649.6|3653.1|3651.6|3653.1|3651.6|3650.1|3648.6|3393
1613030400000|2021-02-11 08:00:00|3654.1|3652.6|3655.1|3653.6|3658.1|3656.6|3652.1|3650.6|13752
1613030700000|2021-02-11 08:05:00|3656.1|3654.6|3656.1|3654.6|3660.1|3658.6|3654.1|3652.6|11916
1613031000000|2021-02-11 08:10:00|3655.1|3653.6|3650.1|3648.6|3656.1|3654.6|3648.1|3646.6|7573
1613031300000|2021-02-11 08:15:00|3649.1|3647.6|3655.1|3653.6|3656.1|3654.6|3649.1|3647.6|4265
1613031600000|2021-02-11 08:20:00|3654.1|3652.6|3652.1|3650.6|3655.1|3653.6|3650.1|3648.6|5212
1613031900000|2021-02-11 08:25:00|3653.1|3651.6|3655.1|3653.6|3657.1|3655.6|3653.1|3651.6|4657
1613032200000|2021-02-11 08:30:00|3656.1|3654.6|3652.1|3650.6|3658.1|3656.6|3652.1|3650.6|3717
1613032500000|2021-02-11 08:35:00|3653.1|3651.6|3655.1|3653.6|3657.1|3655.6|3652.1|3650.6|2004
1613032800000|2021-02-11 08:40:00|3655.61|3654.11|3659.61|3658.11|3661.61|3660.11|3653.61|3652.11|6424
1613033100000|2021-02-11 08:45:00|3660.11|3658.61|3661.61|3660.11|3662.61|3661.11|3658.61|3657.11|6984
1613033400000|2021-02-11 08:50:00|3660.61|3659.11|3666.61|3665.11|3666.61|3665.11|3660.61|3659.11|6882
1613033700000|2021-02-11 08:55:00|3665.61|3664.11|3662.61|3661.11|3666.61|3665.11|3662.61|3661.11|4487
1613034000000|2021-02-11 09:00:00|3661.61|3660.11|3658.61|3657.11|3662.61|3661.11|3658.61|3657.11|4703
1613034300000|2021-02-11 09:05:00|3659.61|3658.11|3660.61|3659.11|3660.61|3659.11|3658.61|3657.11|1845
1613034600000|2021-02-11 09:10:00|3659.61|3658.11|3658.61|3657.11|3660.61|3659.11|3657.61|3656.11|3354
1613034900000|2021-02-11 09:15:00|3658.11|3656.61|3659.61|3658.11|3660.61|3659.11|3657.61|3656.11|1885
1613035200000|2021-02-11 09:20:00|3660.61|3659.11|3660.61|3659.11|3661.61|3660.11|3659.61|3658.11|1761
1613035500000|2021-02-11 09:25:00|3661.61|3660.11|3658.61|3657.11|3661.61|3660.11|3657.61|3656.11|1831
1613035800000|2021-02-11 09:30:00|3657.61|3656.11|3658.61|3657.11|3659.61|3658.11|3656.61|3655.11|4434
1613036100000|2021-02-11 09:35:00|3657.61|3656.11|3658.61|3657.11|3659.61|3658.11|3657.61|3656.11|2203
1613036400000|2021-02-11 09:40:00|3659.11|3657.61|3661.61|3660.11|3661.61|3660.11|3658.61|3657.11|3311
1613036700000|2021-02-11 09:45:00|3662.61|3661.11|3661.61|3660.11|3662.61|3661.11|3660.61|3659.11|1531
1613037000000|2021-02-11 09:50:00|3662.61|3661.11|3661.61|3660.11|3663.61|3662.11|3661.61|3660.11|1911
1613037300000|2021-02-11 09:55:00|3660.61|3659.11|3660.61|3659.11|3662.61|3661.11|3660.61|3659.11|1963
1613037600000|2021-02-11 10:00:00|3661.61|3660.11|3662.61|3661.11|3662.61|3661.11|3659.61|3658.11|4925
1613037900000|2021-02-11 10:05:00|3663.61|3662.11|3662.61|3661.11|3665.61|3664.11|3662.61|3661.11|3249
1613038200000|2021-02-11 10:10:00|3663.61|3662.11|3660.61|3659.11|3663.61|3662.11|3659.61|3658.11|3562
1613038500000|2021-02-11 10:15:00|3661.61|3660.11|3661.61|3660.11|3661.61|3660.11|3660.61|3659.11|1664
1613038800000|2021-02-11 10:20:00|3660.61|3659.11|3658.61|3657.11|3660.61|3659.11|3658.61|3657.11|2261
1613039100000|2021-02-11 10:25:00|3657.61|3656.11|3657.61|3656.11|3657.61|3656.11|3655.61|3654.11|4327
1613039400000|2021-02-11 10:30:00|3658.61|3657.11|3658.61|3657.11|3660.61|3659.11|3657.61|3656.11|3516
1613039700000|2021-02-11 10:35:00|3659.61|3658.11|3659.61|3658.11|3659.61|3658.11|3658.61|3657.11|2808
1613040000000|2021-02-11 10:40:00|3658.61|3657.11|3659.61|3658.11|3659.61|3658.11|3658.61|3657.11|1225
1613040300000|2021-02-11 10:45:00|3660.61|3659.11|3658.61|3657.11|3660.61|3659.11|3658.61|3657.11|1389
1613040600000|2021-02-11 10:50:00|3657.61|3656.11|3659.61|3658.11|3659.61|3658.11|3657.61|3656.11|3589
1613040900000|2021-02-11 10:55:00|3660.61|3659.11|3661.61|3660.11|3663.61|3662.11|3660.61|3659.11|4298
1613041200000|2021-02-11 11:00:00|3662.11|3660.61|3662.61|3661.11|3662.61|3661.11|3661.61|3660.11|1170
1613041500000|2021-02-11 11:05:00|3661.61|3660.11|3662.61|3661.11|3663.61|3662.11|3661.61|3660.11|2030
1613041800000|2021-02-11 11:10:00|3663.61|3662.11|3664.61|3663.11|3665.61|3664.11|3663.61|3662.11|3657
1613042100000|2021-02-11 11:15:00|3665.61|3664.11|3664.61|3663.11|3665.61|3664.11|3664.61|3663.11|3397
1613042400000|2021-02-11 11:20:00|3663.61|3662.11|3666.61|3665.11|3666.61|3665.11|3663.61|3662.11|2595
1613042700000|2021-02-11 11:25:00|3667.61|3666.11|3666.61|3665.11|3668.61|3667.11|3665.61|3664.11|4048
1613043000000|2021-02-11 11:30:00|3665.61|3664.11|3666.61|3665.11|3666.61|3665.11|3665.61|3664.11|9241
1613043300000|2021-02-11 11:35:00|3667.61|3666.11|3666.61|3665.11|3667.61|3666.11|3666.61|3665.11|1481
1613043600000|2021-02-11 11:40:00|3667.61|3666.11|3667.61|3666.11|3667.61|3666.11|3667.61|3666.11|2100
1613043900000|2021-02-11 11:45:00|3666.61|3665.11|3668.61|3667.11|3668.61|3667.11|3666.61|3665.11|2563
1613044200000|2021-02-11 11:50:00|3669.61|3668.11|3667.61|3666.11|3670.61|3669.11|3667.61|3666.11|5945
1613044500000|2021-02-11 11:55:00|3668.61|3667.11|3665.61|3664.11|3668.61|3667.11|3665.61|3664.11|2957
1613044800000|2021-02-11 12:00:00|3666.61|3665.11|3665.61|3664.11|3666.61|3665.11|3664.61|3663.11|5453
1613045100000|2021-02-11 12:05:00|3664.61|3663.11|3662.61|3661.11|3664.61|3663.11|3662.61|3661.11|2041
1613045400000|2021-02-11 12:10:00|3661.61|3660.11|3663.61|3662.11|3663.61|3662.11|3661.61|3660.11|5957
1613045700000|2021-02-11 12:15:00|3662.61|3661.11|3664.61|3663.11|3664.61|3663.11|3662.61|3661.11|3188
1613046000000|2021-02-11 12:20:00|3663.61|3662.11|3664.61|3663.11|3664.61|3663.11|3663.61|3662.11|603
1613046300000|2021-02-11 12:25:00|3665.61|3664.11|3665.61|3664.11|3665.61|3664.11|3664.61|3663.11|833
1613046600000|2021-02-11 12:30:00|3664.61|3663.11|3665.61|3664.11|3665.61|3664.11|3664.61|3663.11|15344
1613046900000|2021-02-11 12:35:00|3666.61|3665.11|3666.61|3665.11|3666.61|3665.11|3664.61|3663.11|994
1613047200000|2021-02-11 12:40:00|3666.32|3664.82|3665.32|3663.82|3666.32|3664.82|3664.32|3662.82|1194
1613047500000|2021-02-11 12:45:00|3664.32|3662.82|3666.32|3664.82|3666.32|3664.82|3664.32|3662.82|1203
1613047800000|2021-02-11 12:50:00|3665.32|3663.82|3665.32|3663.82|3666.32|3664.82|3665.32|3663.82|674
1613048100000|2021-02-11 12:55:00|3664.32|3662.82|3665.32|3663.82|3665.32|3663.82|3664.32|3662.82|4700
1613048400000|2021-02-11 13:00:00|3666.32|3664.82|3666.82|3665.32|3668.32|3666.82|3665.32|3663.82|2870
1613048700000|2021-02-11 13:05:00|3667.32|3665.82|3669.32|3667.82|3669.32|3667.82|3667.32|3665.82|1803
1613049000000|2021-02-11 13:10:00|3668.32|3666.82|3667.32|3665.82|3669.32|3667.82|3667.32|3665.82|1901
1613049300000|2021-02-11 13:15:00|3668.32|3666.82|3669.32|3667.82|3669.32|3667.82|3668.32|3666.82|1860
1613049600000|2021-02-11 13:20:00|3668.32|3666.82|3668.32|3666.82|3668.32|3666.82|3667.32|3665.82|2645
1613049900000|2021-02-11 13:25:00|3669.32|3667.82|3670.32|3668.82|3670.32|3668.82|3668.32|3666.82|3420
1613050200000|2021-02-11 13:30:00|3669.82|3668.32|3668.32|3666.82|3670.32|3668.82|3667.32|3665.82|5690
1613050500000|2021-02-11 13:35:00|3667.32|3665.82|3667.32|3665.82|3668.32|3666.82|3667.32|3665.82|2291
1613050800000|2021-02-11 13:40:00|3668.32|3666.82|3669.32|3667.82|3670.32|3668.82|3668.32|3666.82|1673
1613051100000|2021-02-11 13:45:00|3668.32|3666.82|3669.32|3667.82|3670.32|3668.82|3668.32|3666.82|2714
1613051400000|2021-02-11 13:50:00|3668.32|3666.82|3667.32|3665.82|3668.32|3666.82|3667.32|3665.82|3920
1613051700000|2021-02-11 13:55:00|3666.32|3664.82|3666.32|3664.82|3667.32|3665.82|3666.32|3664.82|3026
1613052000000|2021-02-11 14:00:00|3667.32|3665.82|3667.32|3665.82|3668.32|3666.82|3666.32|3664.82|4511
1613052300000|2021-02-11 14:05:00|3668.32|3666.82|3668.32|3666.82|3669.32|3667.82|3668.32|3666.82|21969
1613052600000|2021-02-11 14:10:00|3669.32|3667.82|3668.32|3666.82|3670.32|3668.82|3667.32|3665.82|2835
1613052900000|2021-02-11 14:15:00|3669.32|3667.82|3667.32|3665.82|3669.32|3667.82|3667.32|3665.82|10622
1613053200000|2021-02-11 14:20:00|3668.32|3666.82|3670.32|3668.82|3670.32|3668.82|3667.32|3665.82|7142
1613053500000|2021-02-11 14:25:00|3671.32|3669.82|3671.32|3669.82|3672.32|3670.82|3670.32|3668.82|5558
1613053800000|2021-02-11 14:30:00|3672.32|3670.82|3672.32|3670.82|3673.32|3671.82|3670.32|3668.82|6585
1613054100000|2021-02-11 14:35:00|3671.32|3669.82|3672.32|3670.82|3673.32|3671.82|3667.32|3665.82|12231
1613054400000|2021-02-11 14:40:00|3671.32|3669.82|3669.32|3667.82|3672.32|3670.82|3669.32|3667.82|19878
1613054700000|2021-02-11 14:45:00|3670.32|3668.82|3671.32|3669.82|3673.32|3671.82|3670.32|3668.82|5200
1613055000000|2021-02-11 14:50:00|3670.32|3668.82|3665.32|3663.82|3670.32|3668.82|3663.32|3661.82|9202
1613055300000|2021-02-11 14:55:00|3664.32|3662.82|3664.32|3662.82|3668.32|3666.82|3664.32|3662.82|5410
1613055600000|2021-02-11 15:00:00|3663.32|3661.82|3666.32|3664.82|3666.32|3664.82|3663.32|3661.82|6584
1613055900000|2021-02-11 15:05:00|3667.32|3665.82|3666.32|3664.82|3667.32|3665.82|3664.32|3662.82|2634
1613056200000|2021-02-11 15:10:00|3666.33|3664.83|3668.33|3666.83|3668.33|3666.83|3665.33|3663.83|2570
1613056500000|2021-02-11 15:15:00|3669.33|3667.83|3670.33|3668.83|3670.33|3668.83|3668.33|3666.83|2902
1613056800000|2021-02-11 15:20:00|3671.33|3669.83|3670.33|3668.83|3672.33|3670.83|3670.33|3668.83|4681
1613057100000|2021-02-11 15:25:00|3671.33|3669.83|3671.33|3669.83|3671.33|3669.83|3667.33|3665.83|5999
1613057400000|2021-02-11 15:30:00|3670.33|3668.83|3669.33|3667.83|3670.33|3668.83|3668.33|3666.83|4068
1613057700000|2021-02-11 15:35:00|3670.33|3668.83|3669.33|3667.83|3671.33|3669.83|3669.33|3667.83|4308
1613058000000|2021-02-11 15:40:00|3670.33|3668.83|3671.33|3669.83|3672.33|3670.83|3670.33|3668.83|2735
1613058300000|2021-02-11 15:45:00|3672.33|3670.83|3672.33|3670.83|3674.33|3672.83|3671.33|3669.83|3792
1613058600000|2021-02-11 15:50:00|3673.33|3671.83|3672.33|3670.83|3673.33|3671.83|3670.33|3668.83|3029
1613058900000|2021-02-11 15:55:00|3673.33|3671.83|3670.33|3668.83|3674.33|3672.83|3668.33|3666.83|6883
1613059200000|2021-02-11 16:00:00|3671.33|3669.83|3670.33|3668.83|3672.33|3670.83|3669.33|3667.83|17286
1613059500000|2021-02-11 16:05:00|3669.33|3667.83|3669.33|3667.83|3671.33|3669.83|3669.33|3667.83|7191
1613059800000|2021-02-11 16:10:00|3670.33|3668.83|3668.33|3666.83|3670.33|3668.83|3667.33|3665.83|5539
1613060100000|2021-02-11 16:15:00|3669.33|3667.83|3667.33|3665.83|3669.33|3667.83|3667.33|3665.83|6501
1613060400000|2021-02-11 16:20:00|3666.33|3664.83|3668.33|3666.83|3668.33|3666.83|3665.33|3663.83|9768
1613060700000|2021-02-11 16:25:00|3669.33|3667.83|3669.33|3667.83|3670.33|3668.83|3668.33|3666.83|17757
1613061000000|2021-02-11 16:30:00|3670.33|3668.83|3672.33|3670.83|3672.33|3670.83|3668.33|3666.83|42897
1613061300000|2021-02-11 16:35:00|3671.33|3669.83|3671.33|3669.83|3673.33|3671.83|3671.33|3669.83|19781
1613061600000|2021-02-11 16:40:00|3670.33|3668.83|3671.33|3669.83|3672.33|3670.83|3670.33|3668.83|3873
1613061900000|2021-02-11 16:45:00|3672.33|3670.83|3672.33|3670.83|3672.33|3670.83|3671.33|3669.83|3332
1613062200000|2021-02-11 16:50:00|3671.33|3669.83|3668.33|3666.83|3671.33|3669.83|3668.33|3666.83|3471
1613062500000|2021-02-11 16:55:00|3667.33|3665.83|3669.33|3667.83|3670.33|3668.83|3667.33|3665.83|2557
1613062800000|2021-02-11 17:00:00|3670.33|3668.83|3671.33|3669.83|3671.33|3669.83|3669.33|3667.83|4708
1613063100000|2021-02-11 17:05:00|3670.33|3668.83|3668.33|3666.83|3670.33|3668.83|3667.33|3665.83|4578
1613063400000|2021-02-11 17:10:00|3667.33|3665.83|3668.33|3666.83|3669.33|3667.83|3667.33|3665.83|2215
1613063700000|2021-02-11 17:15:00|3667.33|3665.83|3662.33|3660.83|3667.33|3665.83|3662.33|3660.83|8178
1613064000000|2021-02-11 17:20:00|3663.33|3661.83|3662.33|3660.83|3664.33|3662.83|3662.33|3660.83|4049
1613064300000|2021-02-11 17:25:00|3663.33|3661.83|3659.33|3657.83|3663.33|3661.83|3658.33|3656.83|7237
1613064600000|2021-02-11 17:30:00|3660.33|3658.83|3661.33|3659.83|3662.33|3660.83|3660.33|3658.83|2685
1613064900000|2021-02-11 17:35:00|3662.33|3660.83|3663.33|3661.83|3663.33|3661.83|3661.33|3659.83|2353
1613065200000|2021-02-11 17:40:00|3662.33|3660.83|3659.33|3657.83|3663.33|3661.83|3658.33|3656.83|3796
1613065500000|2021-02-11 17:45:00|3658.33|3656.83|3662.33|3660.83|3662.33|3660.83|3656.33|3654.83|3444
1613065800000|2021-02-11 17:50:00|3661.83|3660.33|3660.33|3658.83|3662.33|3660.83|3658.33|3656.83|2514
1613066100000|2021-02-11 17:55:00|3659.33|3657.83|3662.33|3660.83|3662.33|3660.83|3659.33|3657.83|710
1613066400000|2021-02-11 18:00:00|3661.33|3659.83|3662.33|3660.83|3663.33|3661.83|3661.33|3659.83|628
1613066700000|2021-02-11 18:05:00|3662.83|3661.33|3661.33|3659.83|3663.33|3661.83|3660.33|3658.83|1025
1613067000000|2021-02-11 18:10:00|3660.33|3658.83|3663.33|3661.83|3664.33|3662.83|3660.33|3658.83|959
1613067300000|2021-02-11 18:15:00|3664.33|3662.83|3664.33|3662.83|3664.33|3662.83|3663.33|3661.83|1050
1613067600000|2021-02-11 18:20:00|3665.33|3663.83|3665.33|3663.83|3666.33|3664.83|3664.33|3662.83|830
1613067900000|2021-02-11 18:25:00|3664.33|3662.83|3665.33|3663.83|3665.33|3663.83|3664.33|3662.83|828
1613068200000|2021-02-11 18:30:00|3664.83|3663.33|3666.33|3664.83|3666.33|3664.83|3664.33|3662.83|426
1613068500000|2021-02-11 18:35:00|3665.33|3663.83|3666.33|3664.83|3666.33|3664.83|3665.33|3663.83|186
1613068800000|2021-02-11 18:40:00|3667.33|3665.83|3666.33|3664.83|3667.33|3665.83|3666.33|3664.83|1096
1613069100000|2021-02-11 18:45:00|3665.33|3663.83|3666.33|3664.83|3666.33|3664.83|3664.33|3662.83|659
1613069400000|2021-02-11 18:50:00|3667.33|3665.83|3667.33|3665.83|3667.33|3665.83|3666.33|3664.83|891
1613069700000|2021-02-11 18:55:00|3666.33|3664.83|3666.33|3664.83|3668.33|3666.83|3666.33|3664.83|2334
1613070000000|2021-02-11 19:00:00|3665.33|3663.83|3664.33|3662.83|3666.33|3664.83|3663.33|3661.83|1206
1613070300000|2021-02-11 19:05:00|3663.33|3661.83|3664.33|3662.83|3666.33|3664.83|3663.33|3661.83|1897
1613070600000|2021-02-11 19:10:00|3663.33|3661.83|3664.33|3662.83|3664.33|3662.83|3662.33|3660.83|1072
1613070900000|2021-02-11 19:15:00|3665.33|3663.83|3665.33|3663.83|3665.33|3663.83|3664.33|3662.83|1210
1613071200000|2021-02-11 19:20:00|3666.33|3664.83|3664.33|3662.83|3666.33|3664.83|3662.33|3660.83|1958
1613071500000|2021-02-11 19:25:00|3665.33|3663.83|3666.33|3664.83|3667.33|3665.83|3664.83|3663.33|1012
1613071800000|2021-02-11 19:30:00|3665.33|3663.83|3667.33|3665.83|3667.33|3665.83|3665.33|3663.83|655
1613072100000|2021-02-11 19:35:00|3666.33|3664.83|3666.33|3664.83|3667.33|3665.83|3665.33|3663.83|742
1613072400000|2021-02-11 19:40:00|3665.33|3663.83|3667.33|3665.83|3668.33|3666.83|3665.33|3663.83|1295
1613072700000|2021-02-11 19:45:00|3668.33|3666.83|3668.33|3666.83|3668.33|3666.83|3667.33|3665.83|566
1613073000000|2021-02-11 19:50:00|3667.33|3665.83|3668.33|3666.83|3668.33|3666.83|3667.33|3665.83|423
1613073300000|2021-02-11 19:55:00|3667.33|3665.83|3668.33|3666.83|3669.33|3667.83|3667.33|3665.83|1736
1613073600000|2021-02-11 20:00:00|3669.33|3667.83|3669.33|3667.83|3669.33|3667.83|3668.33|3666.83|779
1613073900000|2021-02-11 20:05:00|3670.33|3668.83|3670.33|3668.83|3670.33|3668.83|3670.33|3668.83|129
1613074200000|2021-02-11 20:10:00|3669.33|3667.83|3671.33|3669.83|3672.33|3670.83|3669.33|3667.83|1341
1613074500000|2021-02-11 20:15:00|3670.33|3668.83|3670.33|3668.83|3671.33|3669.83|3670.33|3668.83|464
1613074800000|2021-02-11 20:20:00|3671.33|3669.83|3671.33|3669.83|3672.33|3670.83|3670.33|3668.83|753
1613075100000|2021-02-11 20:25:00|3670.33|3668.83|3670.33|3668.83|3670.33|3668.83|3670.33|3668.83|276
1613075400000|2021-02-11 20:30:00|3671.33|3669.83|3671.33|3669.83|3671.33|3669.83|3670.33|3668.83|707
1613075700000|2021-02-11 20:35:00|3670.33|3668.83|3670.33|3668.83|3671.33|3669.83|3670.33|3668.83|461
1613076000000|2021-02-11 20:40:00|3671.33|3669.83|3670.33|3668.83|3671.33|3669.83|3669.33|3667.83|1098
1613076300000|2021-02-11 20:45:00|3669.33|3667.83|3671.33|3669.83|3672.33|3670.83|3669.33|3667.83|946
1613076600000|2021-02-11 20:50:00|3670.33|3668.83|3671.33|3669.83|3672.33|3670.83|3670.33|3668.83|933
1613076900000|2021-02-11 20:55:00|3671.83|3670.33|3673.33|3671.83|3673.83|3672.33|3671.33|3669.83|4866
1613077200000|2021-02-11 21:00:00|3671.78|3668.78|3669.88|3666.88|3672.18|3669.18|3669.68|3666.68|18267
1613077500000|2021-02-11 21:05:00|3670.08|3667.08|3668.98|3665.98|3670.28|3667.28|3667.78|3664.78|0
1613077800000|2021-02-11 21:10:00|3669.48|3666.48|3670.28|3667.28|3670.58|3667.58|3667.78|3664.78|0
1613078100000|2021-02-11 21:15:00|3670.18|3667.18|3670.18|3667.18|3670.18|3667.18|3669.68|3666.68|0
1613078400000|2021-02-11 21:20:00|3670.28|3667.28|3670.28|3667.28|3670.38|3667.38|3669.98|3666.98|0
1613078700000|2021-02-11 21:25:00|3670.18|3667.18|3670.18|3667.18|3670.28|3667.28|3670.08|3667.08|0
1613079000000|2021-02-11 21:30:00|3670.38|3667.38|3669.38|3666.38|3670.78|3667.78|3669.38|3666.38|0
1613079300000|2021-02-11 21:35:00|3669.58|3666.58|3669.58|3666.58|3670.78|3667.78|3669.38|3666.38|0
1613079600000|2021-02-11 21:40:00|3669.38|3666.38|3668.28|3665.28|3669.38|3666.38|3668.08|3665.08|0
1613079900000|2021-02-11 21:45:00|3668.48|3665.48|3668.08|3665.08|3668.48|3665.48|3667.68|3664.68|0
1613080200000|2021-02-11 21:50:00|3667.88|3664.88|3667.88|3664.88|3668.48|3665.48|3667.68|3664.68|0
1613080500000|2021-02-11 21:55:00|3667.68|3664.68|3667.78|3664.78|3667.78|3664.78|3666.98|3663.98|0
1613080800000|2021-02-11 22:00:00|3667.98|3664.98|3667.78|3664.78|3668.38|3665.38|3667.78|3664.78|0
1613081100000|2021-02-11 22:05:00|3667.88|3664.88|3667.98|3664.98|3668.08|3665.08|3667.88|3664.88|0
1613081400000|2021-02-11 22:10:00|3668.18|3665.18|3668.28|3665.28|3668.48|3665.48|3668.08|3665.08|0
1613081700000|2021-02-11 22:15:00|3668.48|3665.48|3668.38|3665.38|3668.58|3665.58|3668.38|3665.38|0
1613082000000|2021-02-11 22:20:00|3668.18|3665.18|3668.18|3665.18|3668.38|3665.38|3667.98|3664.98|0
1613082300000|2021-02-11 22:25:00|3667.98|3664.98|3667.38|3664.38|3667.98|3664.98|3667.38|3664.38|0
1613082600000|2021-02-11 22:30:00|3667.48|3664.48|3666.78|3663.78|3667.48|3664.48|3666.78|3663.78|0
1613082900000|2021-02-11 22:35:00|3667.18|3664.18|3666.68|3663.68|3667.18|3664.18|3666.68|3663.68|0
1613083200000|2021-02-11 22:40:00|3666.48|3663.48|3667.18|3664.18|3667.18|3664.18|3666.48|3663.48|0
1613083500000|2021-02-11 22:45:00|3666.88|3663.88|3666.48|3663.48|3666.98|3663.98|3666.48|3663.48|0
1613083800000|2021-02-11 22:50:00|3666.58|3663.58|3666.88|3663.88|3666.88|3663.88|3666.28|3663.28|0
1613084100000|2021-02-11 22:55:00|3666.98|3663.98|3666.98|3663.98|3667.08|3664.08|3666.78|3663.78|0
1613084400000|2021-02-11 23:00:00|3667.68|3664.68|3666.38|3663.38|3667.68|3664.68|3665.48|3662.48|0
1613084700000|2021-02-11 23:05:00|3666.48|3663.48|3667.98|3664.98|3668.58|3665.58|3666.28|3663.28|0
1613085000000|2021-02-11 23:10:00|3667.78|3664.78|3668.58|3665.58|3668.68|3665.68|3667.08|3664.08|0
1613085300000|2021-02-11 23:15:00|3668.78|3665.78|3669.28|3666.28|3669.28|3666.28|3668.58|3665.58|0
1613085600000|2021-02-11 23:20:00|3669.48|3666.48|3669.48|3666.48|3669.68|3666.68|3668.98|3665.98|0
1613085900000|2021-02-11 23:25:00|3669.28|3666.28|3668.58|3665.58|3669.28|3666.28|3668.38|3665.38|0
1613086200000|2021-02-11 23:30:00|3668.78|3665.78|3668.38|3665.38|3669.28|3666.28|3668.38|3665.38|0
1613086500000|2021-02-11 23:35:00|3668.18|3665.18|3669.28|3666.28|3669.48|3666.48|3667.98|3664.98|0
1613086800000|2021-02-11 23:40:00|3669.08|3666.08|3669.38|3666.38|3669.48|3666.48|3668.78|3665.78|0
1613087100000|2021-02-11 23:45:00|3669.28|3666.28|3670.28|3667.28|3670.48|3667.48|3669.28|3666.28|0
1613087400000|2021-02-11 23:50:00|3670.48|3667.48|3670.48|3667.48|3670.68|3667.68|3670.08|3667.08|0
1613087700000|2021-02-11 23:55:00|3670.68|3667.68|3671.78|3668.78|3671.78|3668.78|3670.48|3667.48|0
1613088000000|2021-02-12 00:00:00|3672.18|3669.18|3672.18|3669.18|3672.18|3669.18|3671.38|3668.38|0
1613088300000|2021-02-12 00:05:00|3672.08|3669.08|3673.48|3670.48|3673.48|3670.48|3671.38|3668.38|0
1613088600000|2021-02-12 00:10:00|3673.28|3670.28|3676.28|3673.28|3676.48|3673.48|3672.98|3669.98|0
1613088900000|2021-02-12 00:15:00|3675.98|3672.98|3673.08|3671.08|3675.98|3673.58|3672.58|3670.58|383
1613089200000|2021-02-12 00:20:00|3672.58|3670.58|3672.58|3670.58|3672.58|3670.58|3671.58|3669.58|172
1613089500000|2021-02-12 00:25:00|3671.58|3669.58|3670.58|3668.58|3672.58|3670.58|3670.58|3668.58|57
1613089800000|2021-02-12 00:30:00|3671.58|3669.58|3670.58|3668.58|3671.58|3669.58|3670.58|3668.58|47
1613090100000|2021-02-12 00:35:00|3671.58|3669.58|3672.08|3670.08|3672.58|3670.58|3670.58|3668.58|70
1613090400000|2021-02-12 00:40:00|3672.58|3670.58|3671.58|3669.58|3672.58|3670.58|3671.58|3669.58|31
1613090700000|2021-02-12 00:45:00|3670.58|3668.58|3669.58|3667.58|3670.58|3668.58|3669.58|3667.58|75
1613091000000|2021-02-12 00:50:00|3669.08|3667.08|3668.58|3666.58|3669.58|3667.58|3667.58|3665.58|170
1613091300000|2021-02-12 00:55:00|3668.08|3666.08|3668.58|3666.58|3668.58|3666.58|3667.58|3665.58|33
1613091600000|2021-02-12 01:00:00|3669.58|3667.58|3669.58|3667.58|3669.58|3667.58|3669.58|3667.58|45
1613091900000|2021-02-12 01:05:00|3669.08|3667.08|3669.08|3667.08|3669.58|3667.58|3668.58|3666.58|65
1613092200000|2021-02-12 01:10:00|3669.58|3667.58|3667.58|3665.58|3669.58|3667.58|3667.58|3665.58|104
1613092500000|2021-02-12 01:15:00|3668.58|3666.58|3668.58|3666.58|3669.58|3667.58|3667.58|3665.58|133
1613092800000|2021-02-12 01:20:00|3669.58|3667.58|3668.58|3666.58|3669.58|3667.58|3668.58|3666.58|37
1613093100000|2021-02-12 01:25:00|||||||||36
1613093400000|2021-02-12 01:30:00|3668.08|3666.08|3667.58|3665.58|3668.58|3666.58|3667.58|3665.58|95
1613093700000|2021-02-12 01:35:00|3668.58|3666.58|3667.58|3665.58|3668.58|3666.58|3667.58|3665.58|93
1613094000000|2021-02-12 01:40:00|||||||||170
1613094300000|2021-02-12 01:45:00|3668.08|3666.08|3668.58|3666.58|3668.58|3666.58|3667.58|3665.58|172
1613094600000|2021-02-12 01:50:00|||||||||28
1613094900000|2021-02-12 01:55:00|3669.58|3667.58|3669.58|3667.58|3669.58|3667.58|3668.58|3666.58|67
1613095200000|2021-02-12 02:00:00|||||||||12
1613095500000|2021-02-12 02:05:00|||||||||28
1613095800000|2021-02-12 02:10:00|3670.58|3668.58|3669.58|3667.58|3670.58|3668.58|3669.58|3667.58|112
1613096100000|2021-02-12 02:15:00|3669.08|3667.08|3669.58|3667.58|3669.58|3667.58|3669.08|3667.08|20
1613096400000|2021-02-12 02:20:00|3669.08|3667.08|3668.58|3666.58|3669.58|3667.58|3668.58|3666.58|50
1613096700000|2021-02-12 02:25:00|3668.08|3666.08|3668.08|3666.08|3668.58|3666.58|3667.58|3665.58|158
1613097000000|2021-02-12 02:30:00|3668.58|3666.58|3667.58|3665.58|3668.58|3666.58|3667.58|3665.58|105
1613097300000|2021-02-12 02:35:00|3667.08|3665.08|3667.58|3665.58|3667.58|3665.58|3666.58|3664.58|177
1613097600000|2021-02-12 02:40:00|3667.08|3665.08|3665.58|3663.58|3667.08|3665.08|3665.58|3663.58|67
1613097900000|2021-02-12 02:45:00|3666.58|3664.58|3666.58|3664.58|3666.58|3664.58|3665.58|3663.58|130
1613098200000|2021-02-12 02:50:00|3665.58|3663.58|3665.58|3663.58|3665.58|3663.58|3664.58|3662.58|158
1613098500000|2021-02-12 02:55:00|3664.58|3662.58|3664.58|3662.58|3665.58|3663.58|3664.58|3662.58|219
1613098800000|2021-02-12 03:00:00|3664.08|3662.08|3664.58|3662.58|3664.58|3662.58|3663.58|3661.58|122
1613099100000|2021-02-12 03:05:00|3665.08|3663.08|3665.58|3663.58|3666.58|3664.58|3664.58|3662.58|153
1613099400000|2021-02-12 03:10:00|3666.58|3664.58|3666.58|3664.58|3666.58|3664.58|3665.58|3663.58|104
1613099700000|2021-02-12 03:15:00|3666.08|3664.08|3666.58|3664.58|3666.58|3664.58|3665.58|3663.58|110
1613100000000|2021-02-12 03:20:00|3665.58|3663.58|3666.58|3664.58|3667.58|3665.58|3665.58|3663.58|53
1613100300000|2021-02-12 03:25:00|3667.58|3665.58|3667.58|3665.58|3667.58|3665.58|3667.58|3665.58|25
1613100600000|2021-02-12 03:30:00|3666.58|3664.58|3666.58|3664.58|3667.58|3665.58|3666.58|3664.58|128
1613100900000|2021-02-12 03:35:00|3667.58|3665.58|3666.58|3664.58|3667.58|3665.58|3666.58|3664.58|49
1613101200000|2021-02-12 03:40:00|3667.58|3665.58|3667.58|3665.58|3667.58|3665.58|3667.58|3665.58|16
1613101500000|2021-02-12 03:45:00|3667.08|3665.08|3667.58|3665.58|3667.58|3665.58|3667.08|3665.08|22
1613101800000|2021-02-12 03:50:00|3667.08|3665.08|3667.58|3665.58|3667.58|3665.58|3667.08|3665.08|25
1613102100000|2021-02-12 03:55:00|3667.08|3665.08|3666.58|3664.58|3667.58|3665.58|3666.58|3664.58|28
1613102400000|2021-02-12 04:00:00|3667.58|3665.58|3668.08|3666.08|3668.58|3666.58|3666.58|3664.58|140
1613102700000|2021-02-12 04:05:00|3667.58|3665.58|3667.58|3665.58|3667.58|3665.58|3667.58|3665.58|8
1613103000000|2021-02-12 04:10:00|3667.08|3665.08|3667.58|3665.58|3667.58|3665.58|3667.08|3665.08|18
1613103300000|2021-02-12 04:15:00|3667.08|3665.08|3667.58|3665.58|3667.58|3665.58|3667.08|3665.08|1
1613103600000|2021-02-12 04:20:00|3667.08|3665.08|3666.58|3664.58|3667.58|3665.58|3666.58|3664.58|10
1613103900000|2021-02-12 04:25:00|||||||||18
1613104200000|2021-02-12 04:30:00|||||||||7
1613104800000|2021-02-12 04:40:00|3667.58|3665.58|3666.58|3664.58|3667.58|3665.58|3666.58|3664.58|109
1613105100000|2021-02-12 04:45:00|||||||||2
1613105400000|2021-02-12 04:50:00|||||||||6
1613105700000|2021-02-12 04:55:00|3666.08|3664.08|3666.58|3664.58|3666.58|3664.58|3665.58|3663.58|105
1613106000000|2021-02-12 05:00:00|3666.08|3664.08|3666.58|3664.58|3666.58|3664.58|3666.08|3664.08|10
1613106300000|2021-02-12 05:05:00|3667.58|3665.58|3667.08|3665.08|3667.58|3665.58|3666.58|3664.58|24
1613106600000|2021-02-12 05:10:00|3667.58|3665.58|3667.58|3665.58|3667.58|3665.58|3666.58|3664.58|43
1613106900000|2021-02-12 05:15:00|||||||||11
1613107200000|2021-02-12 05:20:00|3668.58|3666.58|3668.58|3666.58|3668.58|3666.58|3668.58|3666.58|55
1613107800000|2021-02-12 05:30:00|3669.58|3667.58|3669.58|3667.58|3670.58|3668.58|3668.58|3666.58|119
1613108100000|2021-02-12 05:35:00|3670.08|3668.08|3669.58|3667.58|3670.08|3668.08|3669.58|3667.58|4
1613108400000|2021-02-12 05:40:00|3670.08|3668.08|3669.58|3667.58|3670.08|3668.08|3669.08|3667.08|8
1613108700000|2021-02-12 05:45:00|||||||||8
1613109000000|2021-02-12 05:50:00|3669.08|3667.08|3669.58|3667.58|3669.58|3667.58|3669.08|3667.08|10
1613109300000|2021-02-12 05:55:00|3669.08|3667.08|3669.58|3667.58|3669.58|3667.58|3668.58|3666.58|131
1613109600000|2021-02-12 06:00:00|3669.08|3667.08|3667.58|3665.58|3669.58|3667.58|3667.58|3665.58|114
1613109900000|2021-02-12 06:05:00|3666.58|3664.58|3667.58|3665.58|3667.58|3665.58|3666.58|3664.58|71
1613110200000|2021-02-12 06:10:00|3666.58|3664.58|3665.58|3663.58|3666.58|3664.58|3665.58|3663.58|37
1613110500000|2021-02-12 06:15:00|3666.58|3664.58|3665.58|3663.58|3666.58|3664.58|3665.58|3663.58|63
1613110800000|2021-02-12 06:20:00|3666.58|3664.58|3666.58|3664.58|3666.58|3664.58|3666.58|3664.58|116
1613111100000|2021-02-12 06:25:00|3666.08|3664.08|3665.58|3663.58|3666.58|3664.58|3665.58|3663.58|151
1613111400000|2021-02-12 06:30:00|||||||||8
1613111700000|2021-02-12 06:35:00|3665.08|3663.08|3665.58|3663.58|3665.58|3663.58|3665.08|3663.08|172
1613112000000|2021-02-12 06:40:00|3665.08|3663.08|3665.08|3663.08|3665.58|3663.58|3664.58|3662.58|179
1613112300000|2021-02-12 06:45:00|3665.58|3663.58|3665.58|3663.58|3665.58|3663.58|3664.58|3662.58|141
1613112600000|2021-02-12 06:50:00|||||||||241
1613112900000|2021-02-12 06:55:00|3665.08|3663.08|3665.58|3663.58|3665.58|3663.58|3664.58|3662.58|441
1613113200000|2021-02-12 07:00:00|3665.33|3663.83|3662.83|3661.33|3665.33|3663.83|3662.33|3660.83|2444
1613113500000|2021-02-12 07:05:00|3663.33|3661.83|3663.33|3661.83|3663.33|3661.83|3661.33|3659.83|1343
1613113800000|2021-02-12 07:10:00|3662.33|3660.83|3662.33|3660.83|3662.33|3660.83|3660.33|3658.83|854
1613114100000|2021-02-12 07:15:00|3661.83|3660.33|3661.33|3659.83|3663.33|3661.83|3661.33|3659.83|717
1613114400000|2021-02-12 07:20:00|3660.83|3659.33|3663.33|3661.83|3663.33|3661.83|3660.83|3659.33|824
1613114700000|2021-02-12 07:25:00|3663.83|3662.33|3665.33|3663.83|3665.33|3663.83|3663.33|3661.83|580
1613115000000|2021-02-12 07:30:00|3664.33|3662.83|3664.33|3662.83|3665.33|3663.83|3663.33|3661.83|652
1613115300000|2021-02-12 07:35:00|3665.33|3663.83|3664.33|3662.83|3665.33|3663.83|3664.33|3662.83|539
1613115600000|2021-02-12 07:40:00|3663.33|3661.83|3663.33|3661.83|3665.33|3663.83|3663.33|3661.83|707
1613115900000|2021-02-12 07:45:00|3664.33|3662.83|3664.33|3662.83|3664.33|3662.83|3663.33|3661.83|855
1613116200000|2021-02-12 07:50:00|||||||||243
1613116500000|2021-02-12 07:55:00|3663.33|3661.83|3664.33|3662.83|3664.33|3662.83|3662.33|3660.83|1944
1613116800000|2021-02-12 08:00:00|3665.33|3663.83|3664.33|3662.83|3666.33|3664.83|3659.33|3657.83|17099
1613117100000|2021-02-12 08:05:00|3665.33|3663.83|3668.33|3666.83|3668.33|3666.83|3661.33|3659.83|9061
1613117400000|2021-02-12 08:10:00|3667.33|3665.83|3669.33|3667.83|3671.33|3669.83|3664.33|3662.83|10465
1613117700000|2021-02-12 08:15:00|3670.33|3668.83|3671.33|3669.83|3672.33|3670.83|3668.33|3666.83|5447
1613118000000|2021-02-12 08:20:00|3670.33|3668.83|3666.33|3664.83|3672.33|3670.83|3665.33|3663.83|5517
1613118300000|2021-02-12 08:25:00|3665.33|3663.83|3664.33|3662.83|3667.33|3665.83|3664.33|3662.83|3572
1613118600000|2021-02-12 08:30:00|3663.33|3661.83|3661.33|3659.83|3664.33|3662.83|3658.33|3656.83|12130
1613118900000|2021-02-12 08:35:00|3661.83|3660.33|3660.33|3658.83|3662.33|3660.83|3658.33|3656.83|3672
1613119200000|2021-02-12 08:40:00|3660.49|3658.99|3654.49|3652.99|3660.49|3658.99|3652.49|3650.99|10843
1613119500000|2021-02-12 08:45:00|3653.49|3651.99|3649.49|3647.99|3656.49|3654.99|3649.49|3647.99|8067
1613119800000|2021-02-12 08:50:00|3648.49|3646.99|3657.49|3655.99|3658.49|3656.99|3648.49|3646.99|12067
1613120100000|2021-02-12 08:55:00|3658.49|3656.99|3657.49|3655.99|3659.49|3657.99|3655.49|3653.99|5644
1613120400000|2021-02-12 09:00:00|3658.49|3656.99|3661.49|3659.99|3663.49|3661.99|3658.49|3656.99|7871
1613120700000|2021-02-12 09:05:00|3660.49|3658.99|3661.49|3659.99|3663.49|3661.99|3660.49|3658.99|4924
1613121000000|2021-02-12 09:10:00|3662.49|3660.99|3662.49|3660.99|3664.49|3662.99|3662.49|3660.99|2624
1613121300000|2021-02-12 09:15:00|3661.49|3659.99|3662.49|3660.99|3664.49|3662.99|3661.49|3659.99|2247
1613121600000|2021-02-12 09:20:00|3663.49|3661.99|3663.49|3661.99|3665.49|3663.99|3662.49|3660.99|3534
1613121900000|2021-02-12 09:25:00|3662.49|3660.99|3663.49|3661.99|3664.49|3662.99|3662.49|3660.99|3688
1613122200000|2021-02-12 09:30:00|3664.49|3662.99|3664.49|3662.99|3665.49|3663.99|3662.49|3660.99|2887
1613122500000|2021-02-12 09:35:00|3663.49|3661.99|3665.49|3663.99|3665.49|3663.99|3663.49|3661.99|1390
1613122800000|2021-02-12 09:40:00|3665.99|3664.49|3666.49|3664.99|3667.49|3665.99|3665.49|3663.99|4263
1613123100000|2021-02-12 09:45:00|3665.49|3663.99|3666.49|3664.99|3667.49|3665.99|3665.49|3663.99|6145
1613123400000|2021-02-12 09:50:00|3665.49|3663.99|3667.49|3665.99|3667.49|3665.99|3664.49|3662.99|3392
1613123700000|2021-02-12 09:55:00|3666.49|3664.99|3668.49|3666.99|3669.49|3667.99|3666.49|3664.99|4150
1613124000000|2021-02-12 10:00:00|3668.99|3667.49|3668.49|3666.99|3669.49|3667.99|3667.49|3665.99|4041
1613124300000|2021-02-12 10:05:00|3667.49|3665.99|3667.99|3666.49|3668.49|3666.99|3667.49|3665.99|1532
1613124600000|2021-02-12 10:10:00|3667.49|3665.99|3665.49|3663.99|3668.49|3666.99|3665.49|3663.99|2516
1613124900000|2021-02-12 10:15:00|3664.49|3662.99|3666.49|3664.99|3666.49|3664.99|3664.49|3662.99|1089
1613125200000|2021-02-12 10:20:00|3665.99|3664.49|3667.49|3665.99|3667.49|3665.99|3665.49|3663.99|1002
1613125500000|2021-02-12 10:25:00|3668.49|3666.99|3667.49|3665.99|3668.49|3666.99|3667.49|3665.99|1078
1613125800000|2021-02-12 10:30:00|3666.99|3665.49|3667.49|3665.99|3668.49|3666.99|3666.49|3664.99|3337
1613126100000|2021-02-12 10:35:00|3667.99|3666.49|3666.49|3664.99|3668.49|3666.99|3666.49|3664.99|956
1613126400000|2021-02-12 10:40:00|3665.49|3663.99|3667.49|3665.99|3667.49|3665.99|3665.49|3663.99|1939
1613126700000|2021-02-12 10:45:00|3668.49|3666.99|3667.49|3665.99|3669.49|3667.99|3667.49|3665.99|2218
1613127000000|2021-02-12 10:50:00|3668.49|3666.99|3668.49|3666.99|3668.49|3666.99|3666.49|3664.99|5300
1613127300000|2021-02-12 10:55:00|3669.49|3667.99|3669.49|3667.99|3670.49|3668.99|3669.49|3667.99|4875
1613127600000|2021-02-12 11:00:00|3670.49|3668.99|3670.49|3668.99|3670.49|3668.99|3668.49|3666.99|7734
1613127900000|2021-02-12 11:05:00|3671.49|3669.99|3671.49|3669.99|3671.49|3669.99|3671.49|3669.99|1234
1613128200000|2021-02-12 11:10:00|3670.49|3668.99|3670.49|3668.99|3672.49|3670.99|3670.49|3668.99|3742
1613128500000|2021-02-12 11:15:00|3671.49|3669.99|3670.49|3668.99|3671.49|3669.99|3670.49|3668.99|8772
1613128800000|2021-02-12 11:20:00|3671.49|3669.99|3671.49|3669.99|3672.49|3670.99|3670.49|3668.99|3058
1613129100000|2021-02-12 11:25:00|3670.49|3668.99|3669.49|3667.99|3670.49|3668.99|3669.49|3667.99|9289
1613129400000|2021-02-12 11:30:00|3670.49|3668.99|3670.49|3668.99|3671.49|3669.99|3669.49|3667.99|3271
1613129700000|2021-02-12 11:35:00|3669.99|3668.49|3670.49|3668.99|3671.49|3669.99|3669.49|3667.99|10936
1613130000000|2021-02-12 11:40:00|3671.49|3669.99|3671.49|3669.99|3672.49|3670.99|3671.49|3669.99|2042
1613130300000|2021-02-12 11:45:00|3670.49|3668.99|3672.49|3670.99|3673.49|3671.99|3670.49|3668.99|4310
1613130600000|2021-02-12 11:50:00|3671.49|3669.99|3674.49|3672.99|3674.49|3672.99|3671.49|3669.99|2056
1613130900000|2021-02-12 11:55:00|3673.49|3671.99|3674.49|3672.99|3674.49|3672.99|3673.49|3671.99|3108
1613131200000|2021-02-12 12:00:00|3675.49|3673.99|3673.49|3671.99|3676.49|3674.99|3673.49|3671.99|13174
1613131500000|2021-02-12 12:05:00|3672.49|3670.99|3672.49|3670.99|3673.49|3671.99|3672.49|3670.99|1315
1613131800000|2021-02-12 12:10:00|3671.99|3670.49|3672.49|3670.99|3672.49|3670.99|3671.49|3669.99|2416
1613132100000|2021-02-12 12:15:00|3673.49|3671.99|3672.49|3670.99|3673.49|3671.99|3672.49|3670.99|1708
1613132400000|2021-02-12 12:20:00|3672.99|3671.49|3673.49|3671.99|3673.49|3671.99|3672.49|3670.99|1112
1613132700000|2021-02-12 12:25:00|3672.49|3670.99|3674.49|3672.99|3674.49|3672.99|3672.49|3670.99|1820
1613133000000|2021-02-12 12:30:00|3675.49|3673.99|3675.49|3673.99|3675.49|3673.99|3674.49|3672.99|1379
1613133300000|2021-02-12 12:35:00|3674.99|3673.49|3673.49|3671.99|3675.49|3673.99|3673.49|3671.99|3129
1613133600000|2021-02-12 12:40:00|3673.88|3672.38|3674.88|3673.38|3674.88|3673.38|3673.88|3672.38|3131
1613133900000|2021-02-12 12:45:00|3673.88|3672.38|3674.88|3673.38|3675.88|3674.38|3673.88|3672.38|1495
1613134200000|2021-02-12 12:50:00|||||||||181
1613134500000|2021-02-12 12:55:00|3673.88|3672.38|3674.88|3673.38|3674.88|3673.38|3673.88|3672.38|2457
1613134800000|2021-02-12 13:00:00|3675.88|3674.38|3677.88|3676.38|3678.88|3677.38|3675.88|3674.38|3353
1613135100000|2021-02-12 13:05:00|3678.88|3677.38|3675.88|3674.38|3678.88|3677.38|3675.88|3674.38|2096
1613135400000|2021-02-12 13:10:00|3676.88|3675.38|3676.88|3675.38|3676.88|3675.38|3675.88|3674.38|858
1613135700000|2021-02-12 13:15:00|3677.88|3676.38|3676.88|3675.38|3677.88|3676.38|3676.88|3675.38|1822
1613136000000|2021-02-12 13:20:00|3677.88|3676.38|3678.88|3677.38|3678.88|3677.38|3676.88|3675.38|1908
1613136300000|2021-02-12 13:25:00|3679.88|3678.38|3680.88|3679.38|3682.88|3681.38|3679.88|3678.38|6975
1613136600000|2021-02-12 13:30:00|3681.88|3680.38|3679.88|3678.38|3681.88|3680.38|3679.88|3678.38|1748
1613136900000|2021-02-12 13:35:00|3679.38|3677.88|3679.88|3678.38|3680.88|3679.38|3678.88|3677.38|1711
1613137200000|2021-02-12 13:40:00|3680.88|3679.38|3682.88|3681.38|3683.88|3682.38|3680.88|3679.38|2519
1613137500000|2021-02-12 13:45:00|3683.88|3682.38|3680.88|3679.38|3684.88|3683.38|3680.88|3679.38|5366
1613137800000|2021-02-12 13:50:00|3681.88|3680.38|3679.88|3678.38|3681.88|3680.38|3679.88|3678.38|2943
1613138100000|2021-02-12 13:55:00|3678.88|3677.38|3678.88|3677.38|3679.88|3678.38|3677.88|3676.38|2437
1613138400000|2021-02-12 14:00:00|3679.88|3678.38|3677.88|3676.38|3679.88|3678.38|3677.88|3676.38|3841
1613138700000|2021-02-12 14:05:00|3678.88|3677.38|3676.88|3675.38|3678.88|3677.38|3675.88|3674.38|5396
1613139000000|2021-02-12 14:10:00|3677.88|3676.38|3676.88|3675.38|3678.88|3677.38|3676.88|3675.38|2963
1613139300000|2021-02-12 14:15:00|3677.88|3676.38|3675.88|3674.38|3677.88|3676.38|3674.88|3673.38|4033
1613139600000|2021-02-12 14:20:00|3674.88|3673.38|3676.88|3675.38|3676.88|3675.38|3674.88|3673.38|1368
1613139900000|2021-02-12 14:25:00|3677.88|3676.38|3677.88|3676.38|3677.88|3676.38|3676.88|3675.38|1811
1613140200000|2021-02-12 14:30:00|3678.88|3677.38|3679.88|3678.38|3681.88|3680.38|3676.88|3675.38|6587
1613140500000|2021-02-12 14:35:00|3678.88|3677.38|3680.88|3679.38|3682.88|3681.38|3678.88|3677.38|5066
1613140800000|2021-02-12 14:40:00|3681.88|3680.38|3683.88|3682.38|3684.88|3683.38|3681.88|3680.38|6123
1613141100000|2021-02-12 14:45:00|3684.88|3683.38|3686.88|3685.38|3686.88|3685.38|3684.88|3683.38|7342
1613141400000|2021-02-12 14:50:00|3685.88|3684.38|3685.88|3684.38|3686.88|3685.38|3684.88|3683.38|8445
1613141700000|2021-02-12 14:55:00|3686.88|3685.38|3685.88|3684.38|3686.88|3685.38|3684.88|3683.38|7490
1613142000000|2021-02-12 15:00:00|3684.88|3683.38|3686.88|3685.38|3687.88|3686.38|3683.88|3682.38|8918
1613142300000|2021-02-12 15:05:00|3687.88|3686.38|3687.88|3686.38|3687.88|3686.38|3684.88|3683.38|7507
1613142600000|2021-02-12 15:10:00|3687.66|3686.16|3690.66|3689.16|3690.66|3689.16|3687.66|3686.16|4382
1613142900000|2021-02-12 15:15:00|3691.66|3690.16|3688.66|3687.16|3693.66|3692.16|3687.66|3686.16|15372
1613143200000|2021-02-12 15:20:00|3687.66|3686.16|3691.66|3690.16|3692.66|3691.16|3687.66|3686.16|7282
1613143500000|2021-02-12 15:25:00|3692.66|3691.16|3690.66|3689.16|3692.66|3691.16|3689.66|3688.16|4413
1613143800000|2021-02-12 15:30:00|3689.66|3688.16|3689.66|3688.16|3690.66|3689.16|3687.66|3686.16|15053
1613144100000|2021-02-12 15:35:00|3690.66|3689.16|3694.66|3693.16|3696.66|3695.16|3690.66|3689.16|9470
1613144400000|2021-02-12 15:40:00|3695.66|3694.16|3696.66|3695.16|3696.66|3695.16|3694.66|3693.16|7579
1613144700000|2021-02-12 15:45:00|3697.66|3696.16|3695.66|3694.16|3697.66|3696.16|3694.66|3693.16|7841
1613145000000|2021-02-12 15:50:00|3694.66|3693.16|3691.66|3690.16|3695.66|3694.16|3691.66|3690.16|7695
1613145300000|2021-02-12 15:55:00|3692.66|3691.16|3692.66|3691.16|3693.66|3692.16|3691.66|3690.16|10243
1613145600000|2021-02-12 16:00:00|3693.66|3692.16|3691.66|3690.16|3693.66|3692.16|3691.66|3690.16|7088
1613145900000|2021-02-12 16:05:00|3690.66|3689.16|3690.66|3689.16|3691.66|3690.16|3690.66|3689.16|5655
1613146200000|2021-02-12 16:10:00|3691.66|3690.16|3692.66|3691.16|3692.66|3691.16|3690.66|3689.16|7335
1613146500000|2021-02-12 16:15:00|3693.66|3692.16|3693.66|3692.16|3694.66|3693.16|3693.66|3692.16|4607
1613146800000|2021-02-12 16:20:00|3692.66|3691.16|3695.66|3694.16|3696.66|3695.16|3692.66|3691.16|10707
1613147100000|2021-02-12 16:25:00|3694.66|3693.16|3695.66|3694.16|3696.66|3695.16|3694.66|3693.16|13747
1613147400000|2021-02-12 16:30:00|3696.66|3695.16|3696.66|3695.16|3699.66|3698.16|3696.66|3695.16|47480
1613147700000|2021-02-12 16:35:00|3697.66|3696.16|3696.66|3695.16|3698.66|3697.16|3694.66|3693.16|18889
1613148000000|2021-02-12 16:40:00|3697.66|3696.16|3696.66|3695.16|3697.66|3696.16|3696.66|3695.16|4030
1613148300000|2021-02-12 16:45:00|3697.66|3696.16|3698.66|3697.16|3698.66|3697.16|3697.66|3696.16|2812
1613148600000|2021-02-12 16:50:00|3697.66|3696.16|3697.66|3696.16|3698.66|3697.16|3697.66|3696.16|4456
1613148900000|2021-02-12 16:55:00|3698.66|3697.16|3697.66|3696.16|3698.66|3697.16|3697.66|3696.16|2625
1613149200000|2021-02-12 17:00:00|3698.66|3697.16|3698.66|3697.16|3699.66|3698.16|3697.66|3696.16|3148
1613149500000|2021-02-12 17:05:00|3699.66|3698.16|3698.66|3697.16|3699.66|3698.16|3698.66|3697.16|3958
1613149800000|2021-02-12 17:10:00|3699.66|3698.16|3699.66|3698.16|3699.66|3698.16|3699.66|3698.16|1132
1613150100000|2021-02-12 17:15:00|3698.66|3697.16|3697.66|3696.16|3698.66|3697.16|3697.66|3696.16|2437
1613150400000|2021-02-12 17:20:00|3696.66|3695.16|3696.66|3695.16|3696.66|3695.16|3695.66|3694.16|1366
1613150700000|2021-02-12 17:25:00|||||||||606
1613151000000|2021-02-12 17:30:00|3696.16|3694.66|3694.66|3693.16|3696.66|3695.16|3694.66|3693.16|2293
1613151300000|2021-02-12 17:35:00|3695.66|3694.16|3693.66|3692.16|3695.66|3694.16|3693.66|3692.16|3591
1613151600000|2021-02-12 17:40:00|3694.66|3693.16|3695.66|3694.16|3695.66|3694.16|3693.66|3692.16|1675
1613151900000|2021-02-12 17:45:00|||||||||1324
1613152200000|2021-02-12 17:50:00|3694.66|3693.16|3693.66|3692.16|3694.66|3693.16|3693.66|3692.16|785
1613152500000|2021-02-12 17:55:00|3694.66|3693.16|3695.66|3694.16|3695.66|3694.16|3693.66|3692.16|1488
1613152800000|2021-02-12 18:00:00|3694.66|3693.16|3695.66|3694.16|3695.66|3694.16|3694.66|3693.16|681
1613153100000|2021-02-12 18:05:00|3694.66|3693.16|3693.66|3692.16|3695.66|3694.16|3693.66|3692.16|1509
1613153400000|2021-02-12 18:10:00|3694.66|3693.16|3693.66|3692.16|3694.66|3693.16|3693.66|3692.16|647
1613153700000|2021-02-12 18:15:00|3694.66|3693.16|3691.66|3690.16|3694.66|3693.16|3691.66|3690.16|2071
1613154000000|2021-02-12 18:20:00|3690.66|3689.16|3692.66|3691.16|3693.66|3692.16|3690.66|3689.16|1984
1613154300000|2021-02-12 18:25:00|3693.66|3692.16|3693.66|3692.16|3693.66|3692.16|3692.66|3691.16|337
1613154600000|2021-02-12 18:30:00|3694.66|3693.16|3694.66|3693.16|3695.66|3694.16|3693.66|3692.16|786
1613154900000|2021-02-12 18:35:00|3695.66|3694.16|3694.66|3693.16|3695.66|3694.16|3694.66|3693.16|477
1613155200000|2021-02-12 18:40:00|3695.66|3694.16|3694.66|3693.16|3695.66|3694.16|3694.66|3693.16|722
1613155500000|2021-02-12 18:45:00|||||||||27
1613155800000|2021-02-12 18:50:00|3693.66|3692.16|3693.66|3692.16|3693.66|3692.16|3693.66|3692.16|265
1613156100000|2021-02-12 18:55:00|3692.66|3691.16|3693.66|3692.16|3693.66|3692.16|3691.66|3690.16|821
1613156400000|2021-02-12 19:00:00|3692.66|3691.16|3691.66|3690.16|3693.66|3692.16|3690.66|3689.16|2565
1613156700000|2021-02-12 19:05:00|3690.66|3689.16|3691.66|3690.16|3691.66|3690.16|3690.66|3689.16|216
1613157000000|2021-02-12 19:10:00|3692.66|3691.16|3691.66|3690.16|3692.66|3691.16|3691.66|3690.16|1928
1613157300000|2021-02-12 19:15:00|3690.66|3689.16|3692.66|3691.16|3692.66|3691.16|3690.66|3689.16|1598
1613157600000|2021-02-12 19:20:00|3691.66|3690.16|3692.66|3691.16|3692.66|3691.16|3691.66|3690.16|435
1613157900000|2021-02-12 19:25:00|3691.66|3690.16|3693.66|3692.16|3693.66|3692.16|3691.66|3690.16|228
1613158200000|2021-02-12 19:30:00|3692.66|3691.16|3693.66|3692.16|3693.66|3692.16|3692.66|3691.16|566
1613158500000|2021-02-12 19:35:00|3692.66|3691.16|3693.66|3692.16|3693.66|3692.16|3692.66|3691.16|445
1613158800000|2021-02-12 19:40:00|3692.66|3691.16|3693.66|3692.16|3694.66|3693.16|3692.66|3691.16|495
1613159100000|2021-02-12 19:45:00|3694.66|3693.16|3695.66|3694.16|3695.66|3694.16|3694.66|3693.16|313
1613159400000|2021-02-12 19:50:00|||||||||38
1613159700000|2021-02-12 19:55:00|3696.66|3695.16|3695.66|3694.16|3696.66|3695.16|3695.66|3694.16|148
1613160000000|2021-02-12 20:00:00|3696.66|3695.16|3696.66|3695.16|3696.66|3695.16|3695.66|3694.16|481
1613160300000|2021-02-12 20:05:00|3697.66|3696.16|3696.66|3695.16|3697.66|3696.16|3696.66|3695.16|199
1613160600000|2021-02-12 20:10:00|||||||||22
1613160900000|2021-02-12 20:15:00|3697.66|3696.16|3696.66|3695.16|3697.66|3696.16|3696.66|3695.16|337
1613161200000|2021-02-12 20:20:00|3697.66|3696.16|3696.66|3695.16|3697.66|3696.16|3696.66|3695.16|341
1613161500000|2021-02-12 20:25:00|3697.66|3696.16|3697.66|3696.16|3697.66|3696.16|3697.66|3696.16|215
1613161800000|2021-02-12 20:30:00|||||||||379
1613162100000|2021-02-12 20:35:00|3698.66|3697.16|3699.66|3698.16|3699.66|3698.16|3698.66|3697.16|678
1613162400000|2021-02-12 20:40:00|3698.66|3697.16|3698.66|3697.16|3698.66|3697.16|3698.66|3697.16|512
1613162700000|2021-02-12 20:45:00|3699.66|3698.16|3699.66|3698.16|3699.66|3698.16|3699.66|3698.16|466
1613163000000|2021-02-12 20:50:00|3700.66|3699.16|3700.66|3699.16|3701.66|3700.16|3700.66|3699.16|4322
1613163300000|2021-02-12 20:55:00|3701.66|3700.16|3703.66|3702.16|3703.66|3702.16|3700.66|3699.16|5387
1613163600000|2021-02-12 21:00:00|3704.81|3701.81|3705.31|3702.31|3707.41|3704.41|3704.21|3701.21|7989
1613163900000|2021-02-12 21:05:00|3705.51|3702.51|3707.21|3704.21|3707.21|3704.21|3705.51|3702.51|0
1613164200000|2021-02-12 21:10:00|3707.01|3704.01|3708.91|3705.91|3709.41|3706.41|3706.81|3703.81|0
1613164500000|2021-02-12 21:15:00|3708.81|3705.81|3709.31|3706.31|3709.41|3706.41|3708.71|3705.71|0
1613164800000|2021-02-12 21:20:00|3709.41|3706.41|3709.11|3706.11|3709.41|3706.41|3709.01|3706.01|0
1613165100000|2021-02-12 21:25:00|3709.01|3706.01|3709.31|3706.31|3709.41|3706.41|3709.01|3706.01|0
1613165400000|2021-02-12 21:30:00|3708.71|3705.71|3708.91|3705.91|3709.71|3706.71|3708.71|3705.71|0
1613165700000|2021-02-12 21:35:00|3709.11|3706.11|3709.51|3706.51|3709.71|3706.71|3709.11|3706.11|0
1613166000000|2021-02-12 21:40:00|3709.71|3706.71|3706.91|3703.91|3709.71|3706.71|3706.71|3703.71|0
1613166300000|2021-02-12 21:45:00|3707.21|3704.21|3706.51|3703.51|3707.21|3704.21|3706.51|3703.51|0
1613166600000|2021-02-12 21:50:00|3706.71|3703.71|3706.71|3703.71|3706.71|3703.71|3706.51|3703.51|0
1613166900000|2021-02-12 21:55:00|3706.51|3703.51|3706.81|3703.81|3707.61|3704.61|3706.31|3703.31|0
1613343600000|2021-02-14 23:00:00|3709.61|3706.61|3710.11|3707.11|3710.71|3707.71|3709.01|3706.01|0
1613343900000|2021-02-14 23:05:00|3709.21|3706.21|3710.71|3707.71|3710.71|3707.71|3709.21|3706.21|0
1613344200000|2021-02-14 23:10:00|3710.51|3707.51|3710.71|3707.71|3710.71|3707.71|3709.71|3706.71|0
1613344500000|2021-02-14 23:15:00|3710.51|3707.51|3710.51|3707.51|3710.71|3707.71|3710.31|3707.31|0
1613344800000|2021-02-14 23:20:00|3710.71|3707.71|3709.41|3706.41|3710.71|3707.71|3708.41|3705.41|0
1613345100000|2021-02-14 23:25:00|3709.21|3706.21|3709.21|3706.21|3709.21|3706.21|3708.61|3705.61|0
1613345400000|2021-02-14 23:30:00|3709.41|3706.41|3707.31|3704.31|3709.41|3706.41|3707.31|3704.31|0
1613345700000|2021-02-14 23:35:00|3707.51|3704.51|3708.31|3705.31|3708.61|3705.61|3707.41|3704.41|0
1613346000000|2021-02-14 23:40:00|3708.41|3705.41|3707.51|3704.51|3708.41|3705.41|3707.11|3704.11|0
1613346300000|2021-02-14 23:45:00|3707.61|3704.61|3708.61|3705.61|3709.61|3706.61|3707.51|3704.51|0
1613346600000|2021-02-14 23:50:00|3708.81|3705.81|3708.41|3705.41|3708.81|3705.81|3707.91|3704.91|0
1613346900000|2021-02-14 23:55:00|3708.51|3705.51|3707.71|3704.71|3708.81|3705.81|3707.71|3704.71|0
1613347200000|2021-02-15 00:00:00|3707.81|3704.81|3709.81|3706.81|3710.11|3707.11|3707.31|3704.31|0
1613347500000|2021-02-15 00:05:00|3709.71|3706.71|3712.51|3709.51|3712.61|3709.61|3709.41|3706.41|0
1613347800000|2021-02-15 00:10:00|3712.41|3709.41|3712.11|3709.11|3712.51|3709.51|3711.51|3708.51|0
1613348100000|2021-02-15 00:15:00|3712.31|3709.31|3715.91|3713.91|3716.91|3714.91|3709.91|3707.91|1629
1613348400000|2021-02-15 00:20:00|3716.41|3714.41|3720.91|3718.91|3721.91|3719.91|3716.41|3714.41|1326
1613348700000|2021-02-15 00:25:00|3719.91|3717.91|3716.91|3714.91|3719.91|3717.91|3716.91|3714.91|1471
1613349000000|2021-02-15 00:30:00|3717.91|3715.91|3714.91|3712.91|3717.91|3715.91|3714.91|3712.91|485
1613349300000|2021-02-15 00:35:00|3713.91|3711.91|3714.91|3712.91|3715.91|3713.91|3713.91|3711.91|372
1613349600000|2021-02-15 00:40:00|3714.41|3712.41|3712.91|3710.91|3714.41|3712.41|3711.91|3709.91|424
1613349900000|2021-02-15 00:45:00|3713.41|3711.41|3711.91|3709.91|3714.91|3712.91|3711.91|3709.91|248
1613350200000|2021-02-15 00:50:00|3712.91|3710.91|3711.91|3709.91|3713.91|3711.91|3711.91|3709.91|210
1613350500000|2021-02-15 00:55:00|3711.41|3709.41|3710.91|3708.91|3711.91|3709.91|3710.91|3708.91|83
1613350800000|2021-02-15 01:00:00|3711.91|3709.91|3713.91|3711.91|3714.41|3712.41|3711.91|3709.91|425
1613351100000|2021-02-15 01:05:00|3714.41|3712.41|3712.91|3710.91|3714.91|3712.91|3712.91|3710.91|94
1613351400000|2021-02-15 01:10:00|3713.91|3711.91|3714.91|3712.91|3714.91|3712.91|3713.91|3711.91|81
1613351700000|2021-02-15 01:15:00|3714.41|3712.41|3712.91|3710.91|3714.41|3712.41|3711.91|3709.91|175
1613352000000|2021-02-15 01:20:00|3713.41|3711.41|3711.91|3709.91|3713.91|3711.91|3711.91|3709.91|257
1613352300000|2021-02-15 01:25:00|3712.91|3710.91|3712.91|3710.91|3712.91|3710.91|3712.41|3710.41|52
1613352600000|2021-02-15 01:30:00|3712.41|3710.41|3714.91|3712.91|3714.91|3712.91|3712.41|3710.41|250
1613352900000|2021-02-15 01:35:00|3713.91|3711.91|3711.91|3709.91|3714.91|3712.91|3710.91|3708.91|313
1613353200000|2021-02-15 01:40:00|3710.91|3708.91|3710.91|3708.91|3711.91|3709.91|3709.91|3707.91|176
1613353500000|2021-02-15 01:45:00|3711.91|3709.91|3711.91|3709.91|3712.91|3710.91|3710.91|3708.91|196
1613353800000|2021-02-15 01:50:00|3711.41|3709.41|3710.91|3708.91|3712.91|3710.91|3710.91|3708.91|207
1613354100000|2021-02-15 01:55:00|3711.41|3709.41|3712.41|3710.41|3712.91|3710.91|3710.91|3708.91|155
1613354400000|2021-02-15 02:00:00|3711.91|3709.91|3713.91|3711.91|3714.41|3712.41|3711.91|3709.91|87
1613354700000|2021-02-15 02:05:00|3714.41|3712.41|3714.91|3712.91|3714.91|3712.91|3713.91|3711.91|99
1613355000000|2021-02-15 02:10:00|3713.91|3711.91|3714.91|3712.91|3714.91|3712.91|3713.91|3711.91|167
1613355300000|2021-02-15 02:15:00|3714.41|3712.41|3714.91|3712.91|3714.91|3712.91|3713.91|3711.91|116
1613355600000|2021-02-15 02:20:00|3715.41|3713.41|3715.91|3713.91|3715.91|3713.91|3714.91|3712.91|135
1613355900000|2021-02-15 02:25:00|3715.41|3713.41|3714.91|3712.91|3715.91|3713.91|3713.91|3711.91|152
1613356200000|2021-02-15 02:30:00|3714.41|3712.41|3713.91|3711.91|3714.91|3712.91|3713.91|3711.91|79
1613356500000|2021-02-15 02:35:00|3712.91|3710.91|3712.91|3710.91|3712.91|3710.91|3712.91|3710.91|363
1613356800000|2021-02-15 02:40:00|||||||||65
1613357100000|2021-02-15 02:45:00|3713.91|3711.91|3713.91|3711.91|3713.91|3711.91|3713.91|3711.91|89
1613357400000|2021-02-15 02:50:00|3713.41|3711.41|3712.91|3710.91|3713.91|3711.91|3712.91|3710.91|77
1613357700000|2021-02-15 02:55:00|||||||||108
1613358000000|2021-02-15 03:00:00|||||||||35
1613358300000|2021-02-15 03:05:00|3711.91|3709.91|3711.91|3709.91|3712.41|3710.41|3710.91|3708.91|130
1613358600000|2021-02-15 03:10:00|||||||||46
1613358900000|2021-02-15 03:15:00|3712.91|3710.91|3711.91|3709.91|3712.91|3710.91|3711.91|3709.91|263
1613359200000|2021-02-15 03:20:00|3712.41|3710.41|3711.91|3709.91|3712.91|3710.91|3711.91|3709.91|81
1613359500000|2021-02-15 03:25:00|||||||||15
1613359800000|2021-02-15 03:30:00|3712.91|3710.91|3712.91|3710.91|3712.91|3710.91|3711.91|3709.91|171
1613360100000|2021-02-15 03:35:00|3713.41|3711.41|3713.91|3711.91|3713.91|3711.91|3712.91|3710.91|31
1613360400000|2021-02-15 03:40:00|||||||||45
1613360700000|2021-02-15 03:45:00|3714.41|3712.41|3714.91|3712.91|3714.91|3712.91|3713.91|3711.91|160
1613361000000|2021-02-15 03:50:00|3714.41|3712.41|3714.91|3712.91|3714.91|3712.91|3714.41|3712.41|43
1613361300000|2021-02-15 03:55:00|3715.91|3713.91|3715.91|3713.91|3715.91|3713.91|3715.91|3713.91|97
1613361600000|2021-02-15 04:00:00|3716.91|3714.91|3715.91|3713.91|3716.91|3714.91|3715.91|3713.91|364
1613361900000|2021-02-15 04:05:00|3716.91|3714.91|3717.91|3715.91|3717.91|3715.91|3716.91|3714.91|183
1613362200000|2021-02-15 04:10:00|3717.41|3715.41|3716.91|3714.91|3717.91|3715.91|3716.91|3714.91|59
1613362500000|2021-02-15 04:15:00|3717.91|3715.91|3717.91|3715.91|3717.91|3715.91|3716.91|3714.91|121
1613362800000|2021-02-15 04:20:00|3716.91|3714.91|3716.91|3714.91|3717.41|3715.41|3715.91|3713.91|516
1613363100000|2021-02-15 04:25:00|3715.91|3713.91|3716.91|3714.91|3716.91|3714.91|3715.91|3713.91|166
1613363400000|2021-02-15 04:30:00|3716.41|3714.41|3715.91|3713.91|3716.91|3714.91|3715.91|3713.91|95
1613363700000|2021-02-15 04:35:00|||||||||66
1613364000000|2021-02-15 04:40:00|||||||||42
1613364300000|2021-02-15 04:45:00|3714.91|3712.91|3714.91|3712.91|3714.91|3712.91|3713.91|3711.91|351
1613364600000|2021-02-15 04:50:00|3714.41|3712.41|3714.91|3712.91|3714.91|3712.91|3713.91|3711.91|44
1613364900000|2021-02-15 04:55:00|||||||||56
1613365200000|2021-02-15 05:00:00|3715.91|3713.91|3714.91|3712.91|3715.91|3713.91|3714.91|3712.91|329
1613365500000|2021-02-15 05:05:00|3714.41|3712.41|3713.91|3711.91|3715.41|3713.41|3713.91|3711.91|118
1613365800000|2021-02-15 05:10:00|3714.91|3712.91|3714.91|3712.91|3714.91|3712.91|3714.91|3712.91|31
1613366100000|2021-02-15 05:15:00|3715.91|3713.91|3714.91|3712.91|3715.91|3713.91|3714.91|3712.91|144
1613366400000|2021-02-15 05:20:00|3715.91|3713.91|3714.91|3712.91|3715.91|3713.91|3714.91|3712.91|40
1613366700000|2021-02-15 05:25:00|3714.41|3712.41|3714.91|3712.91|3715.41|3713.41|3714.41|3712.41|32
1613367000000|2021-02-15 05:30:00|||||||||24
1613367300000|2021-02-15 05:35:00|3715.91|3713.91|3714.91|3712.91|3715.91|3713.91|3714.91|3712.91|164
1613367600000|2021-02-15 05:40:00|3715.91|3713.91|3716.41|3714.41|3716.91|3714.91|3714.91|3712.91|181
1613367900000|2021-02-15 05:45:00|3715.91|3713.91|3715.91|3713.91|3716.91|3714.91|3715.91|3713.91|217
1613368200000|2021-02-15 05:50:00|3716.91|3714.91|3715.91|3713.91|3716.91|3714.91|3715.91|3713.91|39
1613368500000|2021-02-15 05:55:00|||||||||45
1613368800000|2021-02-15 06:00:00|3716.41|3714.41|3716.91|3714.91|3716.91|3714.91|3715.91|3713.91|178
1613369100000|2021-02-15 06:05:00|3717.41|3715.41|3717.91|3715.91|3717.91|3715.91|3716.91|3714.91|187
1613369400000|2021-02-15 06:10:00|3718.41|3716.41|3718.91|3716.91|3719.41|3717.41|3717.91|3715.91|377
1613369700000|2021-02-15 06:15:00|3719.91|3717.91|3719.91|3717.91|3719.91|3717.91|3718.91|3716.91|142
1613370000000|2021-02-15 06:20:00|3720.91|3718.91|3720.91|3718.91|3721.91|3719.91|3720.91|3718.91|512
1613370300000|2021-02-15 06:25:00|3719.91|3717.91|3718.91|3716.91|3719.91|3717.91|3718.91|3716.91|198
1613370600000|2021-02-15 06:30:00|3719.91|3717.91|3718.91|3716.91|3719.91|3717.91|3717.91|3715.91|687
1613370900000|2021-02-15 06:35:00|3718.41|3716.41|3719.41|3717.41|3719.91|3717.91|3718.41|3716.41|306
1613371200000|2021-02-15 06:40:00|3719.91|3717.91|3720.41|3718.41|3720.91|3718.91|3718.91|3716.91|336
1613371500000|2021-02-15 06:45:00|3720.91|3718.91|3720.91|3718.91|3721.41|3719.41|3719.91|3717.91|178
1613371800000|2021-02-15 06:50:00|3720.41|3718.41|3719.91|3717.91|3720.91|3718.91|3719.91|3717.91|329
1613372100000|2021-02-15 06:55:00|3720.91|3718.91|3719.91|3717.91|3720.91|3718.91|3719.91|3717.91|454
1613372400000|2021-02-15 07:00:00|3719.66|3718.16|3719.66|3718.16|3719.66|3718.16|3718.66|3717.16|1457
1613372700000|2021-02-15 07:05:00|3718.66|3717.16|3719.66|3718.16|3719.66|3718.16|3715.66|3714.16|2598
1613373000000|2021-02-15 07:10:00|3719.16|3717.66|3717.66|3716.16|3719.16|3717.66|3717.66|3716.16|430
1613373300000|2021-02-15 07:15:00|3718.66|3717.16|3718.66|3717.16|3718.66|3717.16|3717.66|3716.16|242
1613373600000|2021-02-15 07:20:00|3719.66|3718.16|3719.66|3718.16|3719.66|3718.16|3717.66|3716.16|1376
1613373900000|2021-02-15 07:25:00|3718.66|3717.16|3719.66|3718.16|3720.66|3719.16|3718.66|3717.16|1078
1613374200000|2021-02-15 07:30:00|3720.66|3719.16|3718.66|3717.16|3720.66|3719.16|3718.66|3717.16|1461
1613374500000|2021-02-15 07:35:00|3719.66|3718.16|3720.66|3719.16|3720.66|3719.16|3719.66|3718.16|1537
1613374800000|2021-02-15 07:40:00|3719.66|3718.16|3718.66|3717.16|3719.66|3718.16|3718.66|3717.16|1487
1613375100000|2021-02-15 07:45:00|3717.66|3716.16|3718.66|3717.16|3718.66|3717.16|3717.66|3716.16|605
1613375400000|2021-02-15 07:50:00|3719.66|3718.16|3719.66|3718.16|3719.66|3718.16|3718.66|3717.16|999
1613375700000|2021-02-15 07:55:00|3720.66|3719.16|3722.66|3721.16|3722.66|3721.16|3719.66|3718.16|4447
1613376000000|2021-02-15 08:00:00|3721.66|3720.16|3719.66|3718.16|3722.66|3721.16|3715.66|3714.16|13100
1613376300000|2021-02-15 08:05:00|3720.66|3719.16|3716.66|3715.16|3720.66|3719.16|3715.66|3714.16|8269
1613376600000|2021-02-15 08:10:00|3717.66|3716.16|3717.66|3716.16|3719.66|3718.16|3716.66|3715.16|6062
1613376900000|2021-02-15 08:15:00|3716.66|3715.16|3712.66|3711.16|3719.66|3718.16|3712.66|3711.16|10615
1613377200000|2021-02-15 08:20:00|3713.66|3712.16|3720.66|3719.16|3720.66|3719.16|3712.66|3711.16|7433
1613377500000|2021-02-15 08:25:00|3719.66|3718.16|3715.66|3714.16|3720.66|3719.16|3713.66|3712.16|7893
1613377800000|2021-02-15 08:30:00|3716.66|3715.16|3715.66|3714.16|3717.66|3716.16|3714.66|3713.16|6458
1613378100000|2021-02-15 08:35:00|3716.66|3715.16|3714.66|3713.16|3718.66|3717.16|3713.66|3712.16|4659
1613378400000|2021-02-15 08:40:00|3715.16|3713.66|3717.95|3716.45|3718.66|3717.16|3715.16|3713.66|2626
1613378700000|2021-02-15 08:45:00|3718.95|3717.45|3720.95|3719.45|3720.95|3719.45|3718.95|3717.45|4407
1613379000000|2021-02-15 08:50:00|3719.95|3718.45|3719.95|3718.45|3720.95|3719.45|3718.95|3717.45|7723
1613379300000|2021-02-15 08:55:00|3720.95|3719.45|3722.95|3721.45|3722.95|3721.45|3719.95|3718.45|4978
1613379600000|2021-02-15 09:00:00|3722.45|3720.95|3723.45|3721.95|3724.45|3722.95|3722.45|3720.95|7351
1613379900000|2021-02-15 09:05:00|3724.45|3722.95|3723.45|3721.95|3724.45|3722.95|3723.45|3721.95|2305
1613380200000|2021-02-15 09:10:00|3724.45|3722.95|3725.45|3723.95|3726.45|3724.95|3724.45|3722.95|3790
1613380500000|2021-02-15 09:15:00|3726.45|3724.95|3725.45|3723.95|3727.45|3725.95|3725.45|3723.95|5112
1613380800000|2021-02-15 09:20:00|3724.95|3723.45|3723.45|3721.95|3725.45|3723.95|3722.45|3720.95|9113
1613381100000|2021-02-15 09:25:00|3724.45|3722.95|3724.45|3722.95|3725.45|3723.95|3724.45|3722.95|15649
1613381400000|2021-02-15 09:30:00|3723.45|3721.95|3724.45|3722.95|3724.45|3722.95|3722.45|3720.95|6887
1613381700000|2021-02-15 09:35:00|3725.45|3723.95|3724.45|3722.95|3725.45|3723.95|3723.45|3721.95|7631
1613382000000|2021-02-15 09:40:00|3723.45|3721.95|3725.45|3723.95|3725.45|3723.95|3723.45|3721.95|8844
1613382300000|2021-02-15 09:45:00|3724.45|3722.95|3724.45|3722.95|3725.45|3723.95|3724.45|3722.95|5647
1613382600000|2021-02-15 09:50:00|||||||||1965
1613382900000|2021-02-15 09:55:00|3723.45|3721.95|3725.45|3723.95|3725.45|3723.95|3722.45|3720.95|6401
1613383200000|2021-02-15 10:00:00|3724.45|3722.95|3724.45|3722.95|3725.45|3723.95|3724.45|3722.95|3462
1613383500000|2021-02-15 10:05:00|3723.45|3721.95|3723.45|3721.95|3724.45|3722.95|3722.45|3720.95|12931
1613383800000|2021-02-15 10:10:00|||||||||2421
1613384100000|2021-02-15 10:15:00|3724.45|3722.95|3725.45|3723.95|3725.45|3723.95|3723.45|3721.95|37726
1613384400000|2021-02-15 10:20:00|3726.45|3724.95|3729.45|3727.95|3729.45|3727.95|3726.45|3724.95|12914
1613384700000|2021-02-15 10:25:00|3728.45|3726.95|3729.45|3727.95|3730.45|3728.95|3728.45|3726.95|11097
1613385000000|2021-02-15 10:30:00|3730.45|3728.95|3729.45|3727.95|3730.45|3728.95|3729.45|3727.95|10480
1613385300000|2021-02-15 10:35:00|3730.45|3728.95|3728.45|3726.95|3730.45|3728.95|3728.45|3726.95|5406
1613385600000|2021-02-15 10:40:00|3729.45|3727.95|3729.45|3727.95|3729.45|3727.95|3728.45|3726.95|2494
1613385900000|2021-02-15 10:45:00|3728.45|3726.95|3728.45|3726.95|3728.45|3726.95|3728.45|3726.95|1620
1613386200000|2021-02-15 10:50:00|3729.45|3727.95|3728.45|3726.95|3729.45|3727.95|3728.45|3726.95|4638
1613386500000|2021-02-15 10:55:00|3727.45|3725.95|3727.45|3725.95|3727.45|3725.95|3727.45|3725.95|1522
1613386800000|2021-02-15 11:00:00|3726.45|3724.95|3724.45|3722.95|3726.45|3724.95|3724.45|3722.95|14071
1613387100000|2021-02-15 11:05:00|3725.45|3723.95|3724.45|3722.95|3725.45|3723.95|3724.45|3722.95|3986
1613387400000|2021-02-15 11:10:00|3725.45|3723.95|3726.45|3724.95|3726.45|3724.95|3725.45|3723.95|5503
1613387700000|2021-02-15 11:15:00|3725.45|3723.95|3728.45|3726.95|3728.45|3726.95|3725.45|3723.95|1096
1613388000000|2021-02-15 11:20:00|3729.45|3727.95|3727.45|3725.95|3729.45|3727.95|3727.45|3725.95|3203
1613388300000|2021-02-15 11:25:00|3727.95|3726.45|3728.45|3726.95|3728.45|3726.95|3727.45|3725.95|3132
1613388600000|2021-02-15 11:30:00|3729.45|3727.95|3729.45|3727.95|3729.45|3727.95|3729.45|3727.95|2517
1613388900000|2021-02-15 11:35:00|3728.45|3726.95|3730.45|3728.95|3730.45|3728.95|3728.45|3726.95|2642
1613389200000|2021-02-15 11:40:00|3729.45|3727.95|3730.45|3728.95|3730.45|3728.95|3729.45|3727.95|3268
1613389500000|2021-02-15 11:45:00|||||||||448
1613389800000|2021-02-15 11:50:00|3731.45|3729.95|3732.45|3730.95|3733.45|3731.95|3731.45|3729.95|6625
1613390100000|2021-02-15 11:55:00|3733.45|3731.95|3734.45|3732.95|3734.45|3732.95|3733.45|3731.95|1988
1613390400000|2021-02-15 12:00:00|3733.45|3731.95|3732.45|3730.95|3733.45|3731.95|3732.45|3730.95|3806
1613390700000|2021-02-15 12:05:00|3731.45|3729.95|3730.45|3728.95|3731.45|3729.95|3730.45|3728.95|9415
1613391000000|2021-02-15 12:10:00|3731.45|3729.95|3729.45|3727.95|3731.45|3729.95|3729.45|3727.95|1547
1613391300000|2021-02-15 12:15:00|3730.45|3728.95|3729.45|3727.95|3730.45|3728.95|3729.45|3727.95|2621
1613391600000|2021-02-15 12:20:00|3730.45|3728.95|3729.45|3727.95|3730.45|3728.95|3729.45|3727.95|1645
1613391900000|2021-02-15 12:25:00|3730.45|3728.95|3730.45|3728.95|3730.45|3728.95|3730.45|3728.95|10681
1613392200000|2021-02-15 12:30:00|3731.45|3729.95|3731.45|3729.95|3732.45|3730.95|3731.45|3729.95|2681
1613392500000|2021-02-15 12:35:00|3730.45|3728.95|3730.45|3728.95|3730.45|3728.95|3730.45|3728.95|1263
1613392800000|2021-02-15 12:40:00|3729.45|3727.95|3728.45|3726.95|3729.45|3727.95|3727.45|3725.95|2711
1613393100000|2021-02-15 12:45:00|3727.95|3726.45|3727.45|3725.95|3728.45|3726.95|3727.45|3725.95|2058
1613393400000|2021-02-15 12:50:00|3728.45|3726.95|3729.71|3728.21|3730.55|3729.05|3728.45|3726.95|2410
1613393700000|2021-02-15 12:55:00|3730.71|3729.21|3729.71|3728.21|3730.71|3729.21|3729.71|3728.21|3492
1613394000000|2021-02-15 13:00:00|3730.71|3729.21|3730.71|3729.21|3730.71|3729.21|3729.71|3728.21|1356
1613394300000|2021-02-15 13:05:00|3731.71|3730.21|3731.71|3730.21|3732.71|3731.21|3730.71|3729.21|1771
1613394600000|2021-02-15 13:10:00|3730.71|3729.21|3730.71|3729.21|3730.71|3729.21|3730.71|3729.21|7324
1613394900000|2021-02-15 13:15:00|3731.71|3730.21|3731.71|3730.21|3731.71|3730.21|3731.71|3730.21|8824
1613395200000|2021-02-15 13:20:00|3732.71|3731.21|3731.71|3730.21|3732.71|3731.21|3731.71|3730.21|4478
1613395500000|2021-02-15 13:25:00|3732.71|3731.21|3733.71|3732.21|3733.71|3732.21|3731.71|3730.21|2494
1613395800000|2021-02-15 13:30:00|3732.71|3731.21|3733.71|3732.21|3733.71|3732.21|3732.71|3731.21|1979
1613396100000|2021-02-15 13:35:00|3734.71|3733.21|3734.71|3733.21|3734.71|3733.21|3734.71|3733.21|1253
1613396400000|2021-02-15 13:40:00|3735.71|3734.21|3735.71|3734.21|3735.71|3734.21|3735.71|3734.21|1577
1613396700000|2021-02-15 13:45:00|3736.71|3735.21|3735.71|3734.21|3736.71|3735.21|3735.71|3734.21|2537
1613397000000|2021-02-15 13:50:00|3734.71|3733.21|3734.71|3733.21|3735.71|3734.21|3734.71|3733.21|1360
1613397300000|2021-02-15 13:55:00|3735.71|3734.21|3734.71|3733.21|3735.71|3734.21|3733.71|3732.21|2928
1613397600000|2021-02-15 14:00:00|3735.71|3734.21|3736.71|3735.21|3736.71|3735.21|3735.71|3734.21|2448
1613397900000|2021-02-15 14:05:00|3735.71|3734.21|3735.71|3734.21|3736.71|3735.21|3735.71|3734.21|4043
1613398200000|2021-02-15 14:10:00|3736.71|3735.21|3735.71|3734.21|3736.71|3735.21|3735.71|3734.21|1314
1613398500000|2021-02-15 14:15:00|||||||||2458
1613398800000|2021-02-15 14:20:00|3736.71|3735.21|3735.71|3734.21|3736.71|3735.21|3735.71|3734.21|1756
1613399100000|2021-02-15 14:25:00|3736.71|3735.21|3735.71|3734.21|3736.71|3735.21|3735.71|3734.21|1005
1613399400000|2021-02-15 14:30:00|3736.21|3734.71|3735.71|3734.21|3736.21|3734.71|3735.71|3734.21|1153
1613399700000|2021-02-15 14:35:00|3736.71|3735.21|3736.71|3735.21|3736.71|3735.21|3735.71|3734.21|2555
1613400000000|2021-02-15 14:40:00|3737.71|3736.21|3738.71|3737.21|3739.71|3738.21|3736.71|3735.21|3955
1613400300000|2021-02-15 14:45:00|3739.71|3738.21|3739.71|3738.21|3739.71|3738.21|3737.71|3736.21|3821
1613400600000|2021-02-15 14:50:00|3738.71|3737.21|3739.71|3738.21|3739.71|3738.21|3738.71|3737.21|4550
1613400900000|2021-02-15 14:55:00|3738.71|3737.21|3738.71|3737.21|3738.71|3737.21|3738.71|3737.21|1733
1613401200000|2021-02-15 15:00:00|||||||||1295
1613401500000|2021-02-15 15:05:00|3739.71|3738.21|3740.71|3739.21|3740.71|3739.21|3738.71|3737.21|6582
1613401800000|2021-02-15 15:10:00|3740.6|3739.1|3739.6|3738.1|3741.6|3740.1|3739.6|3738.1|2323
1613402100000|2021-02-15 15:15:00|3738.6|3737.1|3738.6|3737.1|3738.6|3737.1|3738.6|3737.1|7167
1613402400000|2021-02-15 15:20:00|3739.6|3738.1|3738.6|3737.1|3739.6|3738.1|3738.6|3737.1|5426
1613402700000|2021-02-15 15:25:00|3737.6|3736.1|3738.6|3737.1|3738.6|3737.1|3737.6|3736.1|4562
1613403000000|2021-02-15 15:30:00|3737.6|3736.1|3735.6|3734.1|3738.6|3737.1|3735.6|3734.1|3745
1613403300000|2021-02-15 15:35:00|3736.6|3735.1|3737.6|3736.1|3737.6|3736.1|3736.6|3735.1|1756
1613403600000|2021-02-15 15:40:00|3738.6|3737.1|3737.6|3736.1|3738.6|3737.1|3737.6|3736.1|1853
1613403900000|2021-02-15 15:45:00|3738.6|3737.1|3738.6|3737.1|3739.6|3738.1|3737.6|3736.1|4978
1613404200000|2021-02-15 15:50:00|3739.6|3738.1|3739.6|3738.1|3739.6|3738.1|3738.6|3737.1|7592
1613404500000|2021-02-15 15:55:00|3740.6|3739.1|3741.6|3740.1|3741.6|3740.1|3740.6|3739.1|2686
1613404800000|2021-02-15 16:00:00|3742.6|3741.1|3741.6|3740.1|3742.6|3741.1|3741.6|3740.1|6564
1613405100000|2021-02-15 16:05:00|3740.6|3739.1|3739.6|3738.1|3741.6|3740.1|3739.6|3738.1|3916
1613405400000|2021-02-15 16:10:00|3740.6|3739.1|3741.6|3740.1|3741.6|3740.1|3739.6|3738.1|4871
1613405700000|2021-02-15 16:15:00|3740.6|3739.1|3742.6|3741.1|3743.6|3742.1|3740.6|3739.1|12436
1613406000000|2021-02-15 16:20:00|3741.6|3740.1|3739.6|3738.1|3742.6|3741.1|3739.6|3738.1|9521
1613406300000|2021-02-15 16:25:00|3740.6|3739.1|3739.6|3738.1|3740.6|3739.1|3738.6|3737.1|10112
1613406600000|2021-02-15 16:30:00|3738.95|3737.45|3734.95|3733.45|3738.95|3737.45|3733.95|3732.45|42827
1613406900000|2021-02-15 16:35:00|3735.95|3734.45|3736.95|3735.45|3736.95|3735.45|3733.95|3732.45|18739
1613407200000|2021-02-15 16:40:00|3735.95|3734.45|3735.95|3734.45|3736.95|3735.45|3734.95|3733.45|8177
1613407500000|2021-02-15 16:45:00|3736.95|3735.45|3737.95|3736.45|3737.95|3736.45|3736.95|3735.45|10556
1613407800000|2021-02-15 16:50:00|3738.95|3737.45|3738.95|3737.45|3738.95|3737.45|3738.95|3737.45|4326
1613408100000|2021-02-15 16:55:00|3739.95|3738.45|3739.95|3738.45|3739.95|3738.45|3739.95|3738.45|1297
1613408400000|2021-02-15 17:00:00|3738.95|3737.45|3736.95|3735.45|3739.95|3738.45|3736.95|3735.45|2611
1613408700000|2021-02-15 17:05:00|3737.95|3736.45|3736.95|3735.45|3737.95|3736.45|3736.95|3735.45|963
1613409000000|2021-02-15 17:10:00|3737.95|3736.45|3735.95|3734.45|3737.95|3736.45|3735.95|3734.45|8882
1613409300000|2021-02-15 17:15:00|3736.95|3735.45|3736.95|3735.45|3736.95|3735.45|3735.95|3734.45|2946
1613409600000|2021-02-15 17:20:00|3737.95|3736.45|3736.95|3735.45|3737.95|3736.45|3736.95|3735.45|1488
1613409900000|2021-02-15 17:25:00|3737.95|3736.45|3737.95|3736.45|3737.95|3736.45|3736.95|3735.45|449
1613410200000|2021-02-15 17:30:00|3736.95|3735.45|3736.95|3735.45|3737.95|3736.45|3736.95|3735.45|816
1613410500000|2021-02-15 17:35:00|3737.95|3736.45|3737.95|3736.45|3737.95|3736.45|3737.95|3736.45|770
1613410800000|2021-02-15 17:40:00|3738.95|3737.45|3738.95|3737.45|3738.95|3737.45|3738.95|3737.45|206
1613411100000|2021-02-15 17:45:00|||||||||1216
1613411400000|2021-02-15 17:50:00|3739.45|3737.95|3738.95|3737.45|3739.45|3737.95|3738.95|3737.45|953
1613411700000|2021-02-15 17:55:00|3739.95|3738.45|3738.95|3737.45|3739.95|3738.45|3738.95|3737.45|425
1613412000000|2021-02-15 18:00:00|3739.95|3738.45|3739.95|3738.45|3739.95|3738.45|3739.95|3738.45|198
1613412300000|2021-02-15 18:05:00|3738.95|3737.45|3739.95|3738.45|3739.95|3738.45|3738.95|3737.45|570
1613412600000|2021-02-15 18:10:00|3738.95|3737.45|3738.45|3736.95|3738.95|3737.45|3738.45|3736.95|627
1613412900000|2021-02-15 18:15:00|3737.95|3736.45|3738.95|3737.45|3738.95|3737.45|3737.95|3736.45|67
1613413200000|2021-02-15 18:20:00|3737.95|3736.45|3738.95|3737.45|3738.95|3737.45|3737.95|3736.45|113
1613413500000|2021-02-15 18:25:00|3738.45|3736.95|3737.95|3736.45|3738.95|3737.45|3737.95|3736.45|183
1613413800000|2021-02-15 18:30:00|||||||||172
1613414100000|2021-02-15 18:35:00|||||||||128
1613414400000|2021-02-15 18:40:00|3736.95|3735.45|3736.95|3735.45|3736.95|3735.45|3736.95|3735.45|469
1613414700000|2021-02-15 18:45:00|3737.95|3736.45|3737.95|3736.45|3737.95|3736.45|3737.95|3736.45|53
1613415000000|2021-02-15 18:50:00|3737.45|3735.95|3736.95|3735.45|3737.45|3735.95|3736.95|3735.45|185
1613415300000|2021-02-15 18:55:00|||||||||101
1613415600000|2021-02-15 19:00:00|3737.95|3736.45|3738.95|3737.45|3738.95|3737.45|3737.95|3736.45|336
1613415900000|2021-02-15 19:05:00|3737.95|3736.45|3737.95|3736.45|3737.95|3736.45|3737.95|3736.45|120
1613416200000|2021-02-15 19:10:00|||||||||25
1613416500000|2021-02-15 19:15:00|3736.95|3735.45|3736.95|3735.45|3737.95|3736.45|3736.95|3735.45|541
1613416800000|2021-02-15 19:20:00|3737.45|3735.95|3737.95|3736.45|3737.95|3736.45|3737.45|3735.95|211
1613417100000|2021-02-15 19:25:00|3738.45|3736.95|3737.95|3736.45|3738.95|3737.45|3737.95|3736.45|285
1613417400000|2021-02-15 19:30:00|3737.45|3735.95|3736.95|3735.45|3737.95|3736.45|3736.95|3735.45|236
1613417700000|2021-02-15 19:35:00|3737.95|3736.45|3736.95|3735.45|3737.95|3736.45|3736.95|3735.45|206
1613418000000|2021-02-15 19:40:00|3737.95|3736.45|3737.95|3736.45|3737.95|3736.45|3737.95|3736.45|50
1613418300000|2021-02-15 19:45:00|3736.95|3735.45|3736.95|3735.45|3737.95|3736.45|3736.95|3735.45|970
1613418600000|2021-02-15 19:50:00|||||||||7
1613418900000|2021-02-15 19:55:00|3736.45|3734.95|3736.95|3735.45|3736.95|3735.45|3736.45|3734.95|60
1613419200000|2021-02-15 20:00:00|3735.95|3734.45|3735.95|3734.45|3735.95|3734.45|3735.95|3734.45|58
1613419500000|2021-02-15 20:05:00|||||||||39
1613419800000|2021-02-15 20:10:00|||||||||228
1613420100000|2021-02-15 20:15:00|||||||||32
1613420400000|2021-02-15 20:20:00|3736.95|3735.45|3736.95|3735.45|3736.95|3735.45|3736.45|3734.95|111
1613420700000|2021-02-15 20:25:00|3737.95|3736.45|3737.95|3736.45|3737.95|3736.45|3737.45|3735.95|74
1613421000000|2021-02-15 20:30:00|3738.45|3736.95|3737.95|3736.45|3738.95|3737.45|3737.95|3736.45|415
1613421300000|2021-02-15 20:35:00|3738.45|3736.95|3738.95|3737.45|3738.95|3737.45|3737.95|3736.45|263
1613421600000|2021-02-15 20:40:00|||||||||184
1613421900000|2021-02-15 20:45:00|3738.45|3736.95|3737.95|3736.45|3738.95|3737.45|3737.45|3735.95|302
1613422200000|2021-02-15 20:50:00|3737.45|3735.95|3736.95|3735.45|3737.95|3736.45|3735.95|3734.45|602
1613422500000|2021-02-15 20:55:00|3735.95|3734.45|3736.95|3735.45|3736.95|3735.45|3734.95|3733.45|764
1613422800000|2021-02-15 21:00:00|3737.7|3734.7|3737.7|3734.7|3737.7|3734.7|3737.7|3734.7|65
1613430000000|2021-02-15 23:00:00|3739.3|3736.3|3738.6|3735.6|3739.7|3736.7|3737.7|3734.7|0
1613430300000|2021-02-15 23:05:00|3738.4|3735.4|3738.6|3735.6|3739.4|3736.4|3738.3|3735.3|0
1613430600000|2021-02-15 23:10:00|3738.8|3735.8|3737.7|3734.7|3738.8|3735.8|3737.5|3734.5|0
1613430900000|2021-02-15 23:15:00|3737.8|3734.8|3737.3|3734.3|3738|3735|3737.3|3734.3|0
1613431200000|2021-02-15 23:20:00|3737.4|3734.4|3737.1|3734.1|3737.5|3734.5|3736.9|3733.9|0
1613431500000|2021-02-15 23:25:00|3737.2|3734.2|3737.1|3734.1|3737.7|3734.7|3736.9|3733.9|0
1613431800000|2021-02-15 23:30:00|3737.5|3734.5|3736.9|3733.9|3737.5|3734.5|3736.9|3733.9|0
1613432100000|2021-02-15 23:35:00|3737|3734|3737.7|3734.7|3737.9|3734.9|3737|3734|0
1613432400000|2021-02-15 23:40:00|3737.5|3734.5|3737.3|3734.3|3738.6|3735.6|3737.3|3734.3|0
1613432700000|2021-02-15 23:45:00|3737.2|3734.2|3736.7|3733.7|3737.5|3734.5|3736.2|3733.2|0
1613433000000|2021-02-15 23:50:00|3736.5|3733.5|3736.5|3733.5|3736.7|3733.7|3736|3733|0
1613433300000|2021-02-15 23:55:00|3736.6|3733.6|3736|3733|3736.9|3733.9|3736|3733|0
1613433600000|2021-02-16 00:00:00|3736.2|3733.2|3736.5|3733.5|3737.1|3734.1|3736|3733|0
1613433900000|2021-02-16 00:05:00|3736.2|3733.2|3736.2|3733.2|3736.9|3733.9|3736|3733|0
1613434200000|2021-02-16 00:10:00|3736.3|3733.3|3738.5|3735.5|3738.8|3735.8|3736.1|3733.1|0
1613434500000|2021-02-16 00:15:00|3738.6|3735.6|3739.2|3737.2|3740.2|3738.2|3736.2|3734.2|733
1613434800000|2021-02-16 00:20:00|3739.7|3737.7|3740.7|3738.7|3741.2|3739.2|3739.7|3737.7|407
1613435100000|2021-02-16 00:25:00|3741.2|3739.2|3741.2|3739.2|3743.7|3741.7|3740.2|3738.2|707
1613435400000|2021-02-16 00:30:00|3742.2|3740.2|3742.2|3740.2|3743.2|3741.2|3741.2|3739.2|132
1613435700000|2021-02-16 00:35:00|3741.7|3739.7|3740.2|3738.2|3741.7|3739.7|3739.7|3737.7|121
1613436000000|2021-02-16 00:40:00|3739.2|3737.2|3738.7|3736.7|3740.2|3738.2|3738.2|3736.2|130
1613436300000|2021-02-16 00:45:00|3739.2|3737.2|3738.2|3736.2|3739.2|3737.2|3737.2|3735.2|218
1613436600000|2021-02-16 00:50:00|3737.7|3735.7|3736.2|3734.2|3737.7|3735.7|3736.2|3734.2|114
1613436900000|2021-02-16 00:55:00|3737.2|3735.2|3738.2|3736.2|3738.2|3736.2|3736.2|3734.2|141
1613437200000|2021-02-16 01:00:00|3739.2|3737.2|3741.2|3739.2|3741.2|3739.2|3739.2|3737.2|422
1613437500000|2021-02-16 01:05:00|3740.2|3738.2|3740.2|3738.2|3741.2|3739.2|3739.2|3737.2|180
1613437800000|2021-02-16 01:10:00|3740.7|3738.7|3741.2|3739.2|3741.2|3739.2|3740.2|3738.2|100
1613438100000|2021-02-16 01:15:00|3740.2|3738.2|3741.2|3739.2|3741.2|3739.2|3739.2|3737.2|153
1613438400000|2021-02-16 01:20:00|3740.2|3738.2|3743.2|3741.2|3744.2|3742.2|3740.2|3738.2|291
1613438700000|2021-02-16 01:25:00|3744.2|3742.2|3742.2|3740.2|3744.2|3742.2|3742.2|3740.2|371
1613439000000|2021-02-16 01:30:00|3743.2|3741.2|3743.2|3741.2|3743.2|3741.2|3741.2|3739.2|94
1613439300000|2021-02-16 01:35:00|3744.2|3742.2|3743.2|3741.2|3744.2|3742.2|3742.2|3740.2|297
1613439600000|2021-02-16 01:40:00|3744.2|3742.2|3744.2|3742.2|3744.2|3742.2|3743.2|3741.2|240
1613439900000|2021-02-16 01:45:00|3745.2|3743.2|3743.2|3741.2|3745.2|3743.2|3742.2|3740.2|119
1613440200000|2021-02-16 01:50:00|3742.7|3740.7|3741.2|3739.2|3743.2|3741.2|3741.2|3739.2|129
1613440500000|2021-02-16 01:55:00|3741.7|3739.7|3741.2|3739.2|3742.2|3740.2|3741.2|3739.2|74
1613440800000|2021-02-16 02:00:00|3741.7|3739.7|3740.2|3738.2|3742.2|3740.2|3740.2|3738.2|44
1613441100000|2021-02-16 02:05:00|3739.2|3737.2|3740.2|3738.2|3740.2|3738.2|3739.2|3737.2|345
1613441400000|2021-02-16 02:10:00|3739.7|3737.7|3740.2|3738.2|3740.2|3738.2|3739.2|3737.2|177
1613441700000|2021-02-16 02:15:00|3739.7|3737.7|3739.7|3737.7|3740.2|3738.2|3739.2|3737.2|239
1613442000000|2021-02-16 02:20:00|3740.2|3738.2|3742.2|3740.2|3742.2|3740.2|3740.2|3738.2|57
1613442300000|2021-02-16 02:25:00|3743.2|3741.2|3744.2|3742.2|3744.2|3742.2|3743.2|3741.2|87
1613442600000|2021-02-16 02:30:00|3743.7|3741.7|3744.2|3742.2|3744.2|3742.2|3743.2|3741.2|40
1613442900000|2021-02-16 02:35:00|3743.7|3741.7|3743.2|3741.2|3743.7|3741.7|3743.2|3741.2|36
1613443200000|2021-02-16 02:40:00|3742.7|3740.7|3743.2|3741.2|3743.2|3741.2|3742.7|3740.7|47
1613443500000|2021-02-16 02:45:00|3742.7|3740.7|3742.7|3740.7|3743.2|3741.2|3742.7|3740.7|66
1613443800000|2021-02-16 02:50:00|3743.2|3741.2|3742.2|3740.2|3743.2|3741.2|3741.2|3739.2|81
1613444100000|2021-02-16 02:55:00|3742.7|3740.7|3743.2|3741.2|3743.2|3741.2|3742.2|3740.2|135
1613444400000|2021-02-16 03:00:00|3742.7|3740.7|3740.2|3738.2|3743.2|3741.2|3740.2|3738.2|248
1613444700000|2021-02-16 03:05:00|3741.2|3739.2|3741.2|3739.2|3742.2|3740.2|3740.2|3738.2|62
1613445000000|2021-02-16 03:10:00|||||||||21
1613445300000|2021-02-16 03:15:00|3741.7|3739.7|3742.2|3740.2|3742.2|3740.2|3741.7|3739.7|90
1613445600000|2021-02-16 03:20:00|3742.7|3740.7|3742.2|3740.2|3743.2|3741.2|3742.2|3740.2|88
1613445900000|2021-02-16 03:25:00|3742.7|3740.7|3744.2|3742.2|3744.2|3742.2|3742.2|3740.2|39
1613446200000|2021-02-16 03:30:00|3743.7|3741.7|3742.2|3740.2|3745.2|3743.2|3742.2|3740.2|139
1613446500000|2021-02-16 03:35:00|3741.2|3739.2|3744.2|3742.2|3745.2|3743.2|3741.2|3739.2|372
1613446800000|2021-02-16 03:40:00|3743.7|3741.7|3743.7|3741.7|3744.2|3742.2|3743.2|3741.2|72
1613447100000|2021-02-16 03:45:00|3744.2|3742.2|3744.2|3742.2|3746.2|3744.2|3743.2|3741.2|213
1613447400000|2021-02-16 03:50:00|3745.2|3743.2|3745.2|3743.2|3745.2|3743.2|3744.7|3742.7|39
1613447700000|2021-02-16 03:55:00|3745.7|3743.7|3745.2|3743.2|3745.7|3743.7|3745.2|3743.2|130
1613448000000|2021-02-16 04:00:00|||||||||40
1613448300000|2021-02-16 04:05:00|3745.7|3743.7|3746.2|3744.2|3746.2|3744.2|3745.7|3743.7|74
1613448600000|2021-02-16 04:10:00|3745.7|3743.7|3746.2|3744.2|3746.2|3744.2|3745.2|3743.2|109
1613448900000|2021-02-16 04:15:00|||||||||102
1613449200000|2021-02-16 04:20:00|3745.7|3743.7|3744.2|3742.2|3745.7|3743.7|3744.2|3742.2|403
1613449500000|2021-02-16 04:25:00|3745.2|3743.2|3745.2|3743.2|3745.2|3743.2|3745.2|3743.2|37
1613449800000|2021-02-16 04:30:00|||||||||49
1613450100000|2021-02-16 04:35:00|||||||||38
1613450400000|2021-02-16 04:40:00|3745.7|3743.7|3746.2|3744.2|3746.2|3744.2|3745.7|3743.7|62
1613450700000|2021-02-16 04:45:00|||||||||50
1613451000000|2021-02-16 04:50:00|3745.2|3743.2|3745.2|3743.2|3745.2|3743.2|3745.2|3743.2|98
1613451300000|2021-02-16 04:55:00|3746.2|3744.2|3746.2|3744.2|3746.2|3744.2|3746.2|3744.2|69
1613451600000|2021-02-16 05:00:00|3747.2|3745.2|3746.2|3744.2|3747.2|3745.2|3746.2|3744.2|125
1613451900000|2021-02-16 05:05:00|3747.2|3745.2|3747.2|3745.2|3747.2|3745.2|3747.2|3745.2|61
1613452200000|2021-02-16 05:10:00|3746.2|3744.2|3745.2|3743.2|3746.2|3744.2|3745.2|3743.2|258
1613452500000|2021-02-16 05:15:00|||||||||103
1613452800000|2021-02-16 05:20:00|3745.7|3743.7|3745.2|3743.2|3746.2|3744.2|3745.2|3743.2|109
1613453100000|2021-02-16 05:25:00|3744.2|3742.2|3744.2|3742.2|3744.2|3742.2|3744.2|3742.2|137
1613453400000|2021-02-16 05:30:00|3745.2|3743.2|3744.2|3742.2|3745.2|3743.2|3744.2|3742.2|122
1613453700000|2021-02-16 05:35:00|3743.2|3741.2|3738.2|3736.2|3744.2|3742.2|3738.2|3736.2|403
1613454000000|2021-02-16 05:40:00|3737.2|3735.2|3735.2|3733.2|3738.2|3736.2|3735.2|3733.2|489
1613454300000|2021-02-16 05:45:00|3734.2|3732.2|3735.2|3733.2|3736.2|3734.2|3733.2|3731.2|742
1613454600000|2021-02-16 05:50:00|3736.2|3734.2|3737.2|3735.2|3737.2|3735.2|3735.2|3733.2|368
1613454900000|2021-02-16 05:55:00|3738.2|3736.2|3738.2|3736.2|3738.2|3736.2|3736.2|3734.2|92
1613455200000|2021-02-16 06:00:00|3737.7|3735.7|3739.2|3737.2|3739.2|3737.2|3737.7|3735.7|279
1613455500000|2021-02-16 06:05:00|3739.7|3737.7|3739.7|3737.7|3741.2|3739.2|3739.2|3737.2|298
1613455800000|2021-02-16 06:10:00|3740.2|3738.2|3743.2|3741.2|3743.2|3741.2|3740.2|3738.2|146
1613456100000|2021-02-16 06:15:00|3744.2|3742.2|3743.2|3741.2|3744.2|3742.2|3743.2|3741.2|110
1613456400000|2021-02-16 06:20:00|3743.7|3741.7|3744.2|3742.2|3744.2|3742.2|3743.2|3741.2|165
1613456700000|2021-02-16 06:25:00|3743.2|3741.2|3742.2|3740.2|3744.2|3742.2|3742.2|3740.2|75
1613457000000|2021-02-16 06:30:00|3743.2|3741.2|3743.2|3741.2|3744.2|3742.2|3743.2|3741.2|623
1613457300000|2021-02-16 06:35:00|3744.2|3742.2|3743.2|3741.2|3744.2|3742.2|3743.2|3741.2|157
1613457600000|2021-02-16 06:40:00|||||||||131
1613457900000|2021-02-16 06:45:00|3743.7|3741.7|3743.2|3741.2|3744.2|3742.2|3743.2|3741.2|215
1613458200000|2021-02-16 06:50:00|3742.2|3740.2|3741.2|3739.2|3742.2|3740.2|3741.2|3739.2|121
1613458500000|2021-02-16 06:55:00|3742.2|3740.2|3742.2|3740.2|3742.2|3740.2|3741.2|3739.2|307
1613458800000|2021-02-16 07:00:00|3741.95|3740.45|3739.95|3738.45|3742.95|3741.45|3739.95|3738.45|2038
1613459100000|2021-02-16 07:05:00|3738.95|3737.45|3739.95|3738.45|3739.95|3738.45|3738.95|3737.45|520
1613459400000|2021-02-16 07:10:00|3738.95|3737.45|3737.95|3736.45|3739.95|3738.45|3737.95|3736.45|473
1613459700000|2021-02-16 07:15:00|3737.45|3735.95|3737.95|3736.45|3737.95|3736.45|3736.95|3735.45|920
1613460000000|2021-02-16 07:20:00|3736.95|3735.45|3736.95|3735.45|3736.95|3735.45|3736.95|3735.45|466
1613460300000|2021-02-16 07:25:00|3735.95|3734.45|3737.95|3736.45|3737.95|3736.45|3735.95|3734.45|525
1613460600000|2021-02-16 07:30:00|3738.95|3737.45|3737.95|3736.45|3738.95|3737.45|3737.95|3736.45|598
1613460900000|2021-02-16 07:35:00|3738.95|3737.45|3738.95|3737.45|3740.45|3738.95|3738.95|3737.45|823
1613461200000|2021-02-16 07:40:00|3739.95|3738.45|3735.95|3734.45|3739.95|3738.45|3735.95|3734.45|1749
1613461500000|2021-02-16 07:45:00|3736.95|3735.45|3736.95|3735.45|3736.95|3735.45|3734.95|3733.45|2287
1613461800000|2021-02-16 07:50:00|3737.95|3736.45|3735.95|3734.45|3737.95|3736.45|3735.95|3734.45|674
1613462100000|2021-02-16 07:55:00|3734.95|3733.45|3736.95|3735.45|3736.95|3735.45|3734.95|3733.45|1762
1613462400000|2021-02-16 08:00:00|3736.45|3734.95|3736.95|3735.45|3739.95|3738.45|3733.95|3732.45|9243
1613462700000|2021-02-16 08:05:00|3737.95|3736.45|3738.95|3737.45|3740.95|3739.45|3736.95|3735.45|6555
1613463000000|2021-02-16 08:10:00|3737.95|3736.45|3738.95|3737.45|3739.95|3738.45|3733.95|3732.45|7585
1613463300000|2021-02-16 08:15:00|3737.95|3736.45|3734.95|3733.45|3738.95|3737.45|3734.95|3733.45|7363
1613463600000|2021-02-16 08:20:00|3733.95|3732.45|3735.95|3734.45|3735.95|3734.45|3732.95|3731.45|5755
1613463900000|2021-02-16 08:25:00|3735.45|3733.95|3734.95|3733.45|3736.95|3735.45|3733.95|3732.45|4269
1613464200000|2021-02-16 08:30:00|3735.95|3734.45|3733.95|3732.45|3735.95|3734.45|3732.95|3731.45|7160
1613464500000|2021-02-16 08:35:00|3734.95|3733.45|3735.95|3734.45|3735.95|3734.45|3731.95|3730.45|3332
1613464800000|2021-02-16 08:40:00|3736.3|3734.8|3737.3|3735.8|3737.3|3735.8|3736.3|3734.8|2960
1613465100000|2021-02-16 08:45:00|3736.3|3734.8|3737.3|3735.8|3739.3|3737.8|3736.3|3734.8|5843
1613465400000|2021-02-16 08:50:00|3738.3|3736.8|3735.3|3733.8|3738.3|3736.8|3735.3|3733.8|5509
1613465700000|2021-02-16 08:55:00|3734.3|3732.8|3736.3|3734.8|3736.3|3734.8|3734.3|3732.8|4530
1613466000000|2021-02-16 09:00:00|3735.3|3733.8|3734.3|3732.8|3736.3|3734.8|3734.3|3732.8|4035
1613466300000|2021-02-16 09:05:00|3735.3|3733.8|3733.3|3731.8|3735.3|3733.8|3733.3|3731.8|4194
1613466600000|2021-02-16 09:10:00|3732.3|3730.8|3733.3|3731.8|3735.3|3733.8|3732.3|3730.8|3247
1613466900000|2021-02-16 09:15:00|3732.3|3730.8|3731.3|3729.8|3732.3|3730.8|3730.3|3728.8|2894
1613467200000|2021-02-16 09:20:00|3732.3|3730.8|3732.3|3730.8|3733.3|3731.8|3731.3|3729.8|2607
1613467500000|2021-02-16 09:25:00|3731.3|3729.8|3733.3|3731.8|3734.3|3732.8|3731.3|3729.8|1977
1613467800000|2021-02-16 09:30:00|3732.3|3730.8|3732.3|3730.8|3732.3|3730.8|3730.3|3728.8|4668
1613468100000|2021-02-16 09:35:00|3731.3|3729.8|3731.3|3729.8|3732.3|3730.8|3728.3|3726.8|10927
1613468400000|2021-02-16 09:40:00|3730.3|3728.8|3733.3|3731.8|3733.3|3731.8|3730.3|3728.8|4685
1613468700000|2021-02-16 09:45:00|3732.3|3730.8|3734.3|3732.8|3734.3|3732.8|3732.3|3730.8|644
1613469000000|2021-02-16 09:50:00|3735.3|3733.8|3737.3|3735.8|3737.3|3735.8|3734.3|3732.8|4854
1613469300000|2021-02-16 09:55:00|3736.3|3734.8|3737.3|3735.8|3737.3|3735.8|3735.3|3733.8|1581
1613469600000|2021-02-16 10:00:00|3738.3|3736.8|3738.3|3736.8|3740.3|3738.8|3737.3|3735.8|3622
1613469900000|2021-02-16 10:05:00|3739.3|3737.8|3739.3|3737.8|3739.3|3737.8|3738.3|3736.8|1655
1613470200000|2021-02-16 10:10:00|3738.3|3736.8|3737.3|3735.8|3739.3|3737.8|3737.3|3735.8|2105
1613470500000|2021-02-16 10:15:00|3736.3|3734.8|3736.3|3734.8|3736.3|3734.8|3735.3|3733.8|1560
1613470800000|2021-02-16 10:20:00|3735.3|3733.8|3735.3|3733.8|3736.3|3734.8|3735.3|3733.8|3074
1613471100000|2021-02-16 10:25:00|3736.3|3734.8|3735.3|3733.8|3736.3|3734.8|3735.3|3733.8|987
1613471400000|2021-02-16 10:30:00|3736.3|3734.8|3738.3|3736.8|3738.3|3736.8|3735.3|3733.8|3345
1613471700000|2021-02-16 10:35:00|3739.3|3737.8|3739.3|3737.8|3739.3|3737.8|3738.3|3736.8|2473
1613472000000|2021-02-16 10:40:00|3738.3|3736.8|3739.3|3737.8|3739.3|3737.8|3738.3|3736.8|3115
1613472300000|2021-02-16 10:45:00|3738.3|3736.8|3737.3|3735.8|3738.3|3736.8|3737.3|3735.8|3305
1613472600000|2021-02-16 10:50:00|3736.3|3734.8|3736.3|3734.8|3737.3|3735.8|3735.3|3733.8|3162
1613472900000|2021-02-16 10:55:00|3735.3|3733.8|3735.3|3733.8|3735.3|3733.8|3734.3|3732.8|4493
1613473200000|2021-02-16 11:00:00|3734.3|3732.8|3732.3|3730.8|3734.3|3732.8|3732.3|3730.8|5359
1613473500000|2021-02-16 11:05:00|3731.3|3729.8|3729.3|3727.8|3731.3|3729.8|3727.3|3725.8|8071
1613473800000|2021-02-16 11:10:00|3728.3|3726.8|3729.3|3727.8|3729.3|3727.8|3727.3|3725.8|6475
1613474100000|2021-02-16 11:15:00|3728.3|3726.8|3729.3|3727.8|3729.3|3727.8|3728.3|3726.8|3861
1613474400000|2021-02-16 11:20:00|3730.3|3728.8|3733.3|3731.8|3734.3|3732.8|3730.3|3728.8|6267
1613474700000|2021-02-16 11:25:00|3734.3|3732.8|3733.3|3731.8|3735.3|3733.8|3733.3|3731.8|4264
1613475000000|2021-02-16 11:30:00|3734.3|3732.8|3736.3|3734.8|3736.3|3734.8|3734.3|3732.8|1800
1613475300000|2021-02-16 11:35:00|3737.3|3735.8|3737.3|3735.8|3737.3|3735.8|3736.3|3734.8|1883
1613475600000|2021-02-16 11:40:00|3738.3|3736.8|3738.3|3736.8|3738.3|3736.8|3737.3|3735.8|2792
1613475900000|2021-02-16 11:45:00|3737.8|3736.3|3735.3|3733.8|3738.3|3736.8|3735.3|3733.8|9451
1613476200000|2021-02-16 11:50:00|3734.3|3732.8|3735.3|3733.8|3735.3|3733.8|3734.3|3732.8|3258
1613476500000|2021-02-16 11:55:00|3736.3|3734.8|3737.3|3735.8|3737.3|3735.8|3735.3|3733.8|2977
1613476800000|2021-02-16 12:00:00|3736.3|3734.8|3735.3|3733.8|3736.3|3734.8|3733.3|3731.8|5412
1613477100000|2021-02-16 12:05:00|3736.3|3734.8|3736.3|3734.8|3737.3|3735.8|3735.3|3733.8|10968
1613477400000|2021-02-16 12:10:00|3735.3|3733.8|3736.3|3734.8|3736.3|3734.8|3735.3|3733.8|1904
1613477700000|2021-02-16 12:15:00|3735.3|3733.8|3735.3|3733.8|3735.3|3733.8|3735.3|3733.8|1049
1613478000000|2021-02-16 12:20:00|||||||||363
1613478300000|2021-02-16 12:25:00|3734.3|3732.8|3733.3|3731.8|3734.3|3732.8|3733.3|3731.8|7315
1613478600000|2021-02-16 12:30:00|3732.3|3730.8|3731.3|3729.8|3732.3|3730.8|3731.3|3729.8|1943
1613478900000|2021-02-16 12:35:00|3732.3|3730.8|3733.3|3731.8|3733.3|3731.8|3732.3|3730.8|3945
1613479200000|2021-02-16 12:40:00|3733.06|3731.56|3732.06|3730.56|3733.06|3731.56|3731.06|3729.56|2214
1613479500000|2021-02-16 12:45:00|3731.06|3729.56|3733.06|3731.56|3733.06|3731.56|3731.06|3729.56|4780
1613479800000|2021-02-16 12:50:00|3732.06|3730.56|3732.06|3730.56|3733.06|3731.56|3731.06|3729.56|3019
1613480100000|2021-02-16 12:55:00|3731.56|3730.06|3732.06|3730.56|3733.06|3731.56|3731.56|3730.06|1682
1613480400000|2021-02-16 13:00:00|3733.06|3731.56|3730.06|3728.56|3733.06|3731.56|3730.06|3728.56|2691
1613480700000|2021-02-16 13:05:00|3731.06|3729.56|3731.06|3729.56|3733.06|3731.56|3731.06|3729.56|4330
1613481000000|2021-02-16 13:10:00|3732.06|3730.56|3733.06|3731.56|3733.06|3731.56|3731.06|3729.56|2862
1613481300000|2021-02-16 13:15:00|3734.06|3732.56|3733.06|3731.56|3734.06|3732.56|3733.06|3731.56|2679
1613481600000|2021-02-16 13:20:00|3734.06|3732.56|3734.06|3732.56|3736.06|3734.56|3734.06|3732.56|2130
1613481900000|2021-02-16 13:25:00|3734.56|3733.06|3734.06|3732.56|3735.06|3733.56|3734.06|3732.56|1061
1613482200000|2021-02-16 13:30:00|3733.06|3731.56|3732.06|3730.56|3733.06|3731.56|3732.06|3730.56|1387
1613482500000|2021-02-16 13:35:00|3733.06|3731.56|3732.06|3730.56|3733.06|3731.56|3732.06|3730.56|955
1613482800000|2021-02-16 13:40:00|3731.06|3729.56|3731.06|3729.56|3732.06|3730.56|3731.06|3729.56|1975
1613483100000|2021-02-16 13:45:00|3732.06|3730.56|3733.06|3731.56|3733.06|3731.56|3731.06|3729.56|3226
1613483400000|2021-02-16 13:50:00|3732.06|3730.56|3733.06|3731.56|3733.06|3731.56|3732.06|3730.56|832
1613483700000|2021-02-16 13:55:00|3732.06|3730.56|3730.06|3728.56|3733.06|3731.56|3728.06|3726.56|4326
1613484000000|2021-02-16 14:00:00|3729.06|3727.56|3724.06|3722.56|3729.06|3727.56|3723.06|3721.56|7111
1613484300000|2021-02-16 14:05:00|3725.06|3723.56|3728.06|3726.56|3728.06|3726.56|3725.06|3723.56|6077
1613484600000|2021-02-16 14:10:00|3729.06|3727.56|3728.06|3726.56|3729.06|3727.56|3727.06|3725.56|1825
1613484900000|2021-02-16 14:15:00|3727.06|3725.56|3728.06|3726.56|3729.06|3727.56|3727.06|3725.56|3431
1613485200000|2021-02-16 14:20:00|3727.06|3725.56|3728.06|3726.56|3728.06|3726.56|3727.06|3725.56|2313
1613485500000|2021-02-16 14:25:00|3727.06|3725.56|3726.06|3724.56|3728.06|3726.56|3726.06|3724.56|2978
1613485800000|2021-02-16 14:30:00|3727.06|3725.56|3725.06|3723.56|3728.06|3726.56|3723.06|3721.56|10172
1613486100000|2021-02-16 14:35:00|3726.06|3724.56|3723.06|3721.56|3727.06|3725.56|3719.06|3717.56|11177
1613486400000|2021-02-16 14:40:00|3724.06|3722.56|3725.06|3723.56|3726.06|3724.56|3720.06|3718.56|17709
1613486700000|2021-02-16 14:45:00|3726.06|3724.56|3729.06|3727.56|3730.06|3728.56|3725.06|3723.56|6862
1613487000000|2021-02-16 14:50:00|3728.06|3726.56|3730.06|3728.56|3730.06|3728.56|3727.06|3725.56|5126
1613487300000|2021-02-16 14:55:00|3731.06|3729.56|3728.06|3726.56|3731.06|3729.56|3728.06|3726.56|3424
1613487600000|2021-02-16 15:00:00|3727.06|3725.56|3727.06|3725.56|3729.06|3727.56|3726.06|3724.56|6920
1613487900000|2021-02-16 15:05:00|3728.06|3726.56|3729.06|3727.56|3730.06|3728.56|3726.06|3724.56|4764
1613488200000|2021-02-16 15:10:00|3728.7|3727.2|3723.7|3722.2|3729.7|3728.2|3723.7|3722.2|15077
1613488500000|2021-02-16 15:15:00|3724.7|3723.2|3726.7|3725.2|3726.7|3725.2|3721.7|3720.2|8705
1613488800000|2021-02-16 15:20:00|3727.7|3726.2|3728.7|3727.2|3729.7|3728.2|3726.7|3725.2|6749
1613489100000|2021-02-16 15:25:00|3729.7|3728.2|3734.7|3733.2|3734.7|3733.2|3728.7|3727.2|13607
1613489400000|2021-02-16 15:30:00|3735.7|3734.2|3732.7|3731.2|3735.7|3734.2|3732.7|3731.2|2709
1613489700000|2021-02-16 15:35:00|3733.7|3732.2|3732.7|3731.2|3733.7|3732.2|3731.7|3730.2|4211
1613490000000|2021-02-16 15:40:00|3733.7|3732.2|3730.7|3729.2|3734.7|3733.2|3730.7|3729.2|4863
1613490300000|2021-02-16 15:45:00|3731.7|3730.2|3728.7|3727.2|3731.7|3730.2|3726.7|3725.2|5854
1613490600000|2021-02-16 15:50:00|3727.7|3726.2|3725.7|3724.2|3728.7|3727.2|3725.7|3724.2|6106
1613490900000|2021-02-16 15:55:00|3724.7|3723.2|3728.7|3727.2|3729.7|3728.2|3724.7|3723.2|6810
1613491200000|2021-02-16 16:00:00|3727.7|3726.2|3729.7|3728.2|3730.7|3729.2|3727.7|3726.2|9184
1613491500000|2021-02-16 16:05:00|3728.7|3727.2|3728.7|3727.2|3729.7|3728.2|3727.7|3726.2|3974
1613491800000|2021-02-16 16:10:00|3729.7|3728.2|3727.7|3726.2|3729.7|3728.2|3727.7|3726.2|7748
1613492100000|2021-02-16 16:15:00|3726.7|3725.2|3728.7|3727.2|3729.7|3728.2|3726.7|3725.2|8408
1613492400000|2021-02-16 16:20:00|3729.7|3728.2|3727.7|3726.2|3730.7|3729.2|3727.7|3726.2|5883
1613492700000|2021-02-16 16:25:00|3726.7|3725.2|3726.7|3725.2|3728.7|3727.2|3724.7|3723.2|16788
1613493000000|2021-02-16 16:30:00|3725.7|3724.2|3726.7|3725.2|3726.7|3725.2|3721.7|3720.2|37106
1613493300000|2021-02-16 16:35:00|3725.7|3724.2|3726.7|3725.2|3727.7|3726.2|3725.7|3724.2|16771
1613493600000|2021-02-16 16:40:00|3725.7|3724.2|3725.7|3724.2|3726.7|3725.2|3725.7|3724.2|4744
1613493900000|2021-02-16 16:45:00|3724.7|3723.2|3721.7|3720.2|3725.7|3724.2|3721.7|3720.2|6810
1613494200000|2021-02-16 16:50:00|3720.7|3719.2|3721.7|3720.2|3722.7|3721.2|3718.7|3717.2|14345
1613494500000|2021-02-16 16:55:00|3722.7|3721.2|3720.7|3719.2|3722.7|3721.2|3719.7|3718.2|3640
1613494800000|2021-02-16 17:00:00|3719.7|3718.2|3720.7|3719.2|3723.7|3722.2|3719.7|3718.2|5484
1613495100000|2021-02-16 17:05:00|3719.7|3718.2|3717.7|3716.2|3719.7|3718.2|3717.7|3716.2|8885
1613495400000|2021-02-16 17:10:00|3718.7|3717.2|3723.7|3722.2|3724.7|3723.2|3717.7|3716.2|3089
1613495700000|2021-02-16 17:15:00|3724.7|3723.2|3723.7|3722.2|3724.7|3723.2|3722.7|3721.2|2321
1613496000000|2021-02-16 17:20:00|3724.7|3723.2|3725.7|3724.2|3725.7|3724.2|3723.7|3722.2|1857
1613496300000|2021-02-16 17:25:00|3724.7|3723.2|3726.7|3725.2|3726.7|3725.2|3724.7|3723.2|1215
1613496600000|2021-02-16 17:30:00|3725.7|3724.2|3725.7|3724.2|3725.7|3724.2|3724.7|3723.2|1102
1613496900000|2021-02-16 17:35:00|3725.2|3723.7|3722.7|3721.2|3726.7|3725.2|3722.7|3721.2|4808
1613497200000|2021-02-16 17:40:00|3723.7|3722.2|3722.7|3721.2|3724.7|3723.2|3722.7|3721.2|1292
1613497500000|2021-02-16 17:45:00|3723.7|3722.2|3722.7|3721.2|3723.7|3722.2|3722.7|3721.2|356
1613497800000|2021-02-16 17:50:00|3721.7|3720.2|3724.7|3723.2|3724.7|3723.2|3721.7|3720.2|787
1613498100000|2021-02-16 17:55:00|3723.7|3722.2|3724.7|3723.2|3724.7|3723.2|3723.7|3722.2|619
1613498400000|2021-02-16 18:00:00|3725.7|3724.2|3725.7|3724.2|3725.7|3724.2|3724.7|3723.2|321
1613498700000|2021-02-16 18:05:00|3724.7|3723.2|3724.7|3723.2|3725.7|3724.2|3724.7|3723.2|656
1613499000000|2021-02-16 18:10:00|3725.7|3724.2|3725.7|3724.2|3725.7|3724.2|3724.7|3723.2|277
1613499300000|2021-02-16 18:15:00|3724.7|3723.2|3722.7|3721.2|3725.7|3724.2|3722.7|3721.2|727
1613499600000|2021-02-16 18:20:00|3723.7|3722.2|3724.7|3723.2|3724.7|3723.2|3723.7|3722.2|721
1613499900000|2021-02-16 18:25:00|3724.2|3722.7|3724.7|3723.2|3724.7|3723.2|3723.7|3722.2|254
1613500200000|2021-02-16 18:30:00|3725.7|3724.2|3725.7|3724.2|3725.7|3724.2|3724.7|3723.2|308
1613500500000|2021-02-16 18:35:00|3724.7|3723.2|3723.7|3722.2|3724.7|3723.2|3723.7|3722.2|898
1613500800000|2021-02-16 18:40:00|3722.7|3721.2|3722.7|3721.2|3723.7|3722.2|3721.7|3720.2|847
1613501100000|2021-02-16 18:45:00|3723.2|3721.7|3723.7|3722.2|3723.7|3722.2|3722.2|3720.7|231
1613501400000|2021-02-16 18:50:00|3722.7|3721.2|3722.7|3721.2|3722.7|3721.2|3721.7|3720.2|439
1613501700000|2021-02-16 18:55:00|3722.2|3720.7|3721.7|3720.2|3722.7|3721.2|3721.7|3720.2|143
1613502000000|2021-02-16 19:00:00|3722.7|3721.2|3722.7|3721.2|3722.7|3721.2|3721.7|3720.2|325
1613502300000|2021-02-16 19:05:00|3723.7|3722.2|3722.7|3721.2|3723.7|3722.2|3722.7|3721.2|355
1613502600000|2021-02-16 19:10:00|3721.7|3720.2|3722.7|3721.2|3722.7|3721.2|3721.7|3720.2|563
1613502900000|2021-02-16 19:15:00|3723.7|3722.2|3723.7|3722.2|3723.7|3722.2|3722.7|3721.2|145
1613503200000|2021-02-16 19:20:00|||||||||20
1613503500000|2021-02-16 19:25:00|3724.7|3723.2|3725.7|3724.2|3725.7|3724.2|3723.7|3722.2|721
1613503800000|2021-02-16 19:30:00|3724.7|3723.2|3725.7|3724.2|3725.7|3724.2|3724.7|3723.2|749
1613504100000|2021-02-16 19:35:00|3725.2|3723.7|3724.7|3723.2|3725.7|3724.2|3723.7|3722.2|584
1613504400000|2021-02-16 19:40:00|3723.7|3722.2|3723.7|3722.2|3724.7|3723.2|3723.7|3722.2|369
1613504700000|2021-02-16 19:45:00|3722.7|3721.2|3723.7|3722.2|3723.7|3722.2|3722.7|3721.2|363
1613505000000|2021-02-16 19:50:00|3722.7|3721.2|3721.7|3720.2|3722.7|3721.2|3720.7|3719.2|405
1613505300000|2021-02-16 19:55:00|3722.7|3721.2|3722.7|3721.2|3722.7|3721.2|3721.7|3720.2|92
1613505600000|2021-02-16 20:00:00|3722.2|3720.7|3722.7|3721.2|3722.7|3721.2|3720.7|3719.2|340
1613505900000|2021-02-16 20:05:00|3723.2|3721.7|3723.7|3722.2|3723.7|3722.2|3722.7|3721.2|357
1613506200000|2021-02-16 20:10:00|3722.7|3721.2|3722.7|3721.2|3723.7|3722.2|3721.7|3720.2|391
1613506500000|2021-02-16 20:15:00|3721.7|3720.2|3721.7|3720.2|3723.7|3722.2|3720.7|3719.2|1022
1613506800000|2021-02-16 20:20:00|3722.7|3721.2|3722.7|3721.2|3722.7|3721.2|3721.7|3720.2|377
1613507100000|2021-02-16 20:25:00|3721.7|3720.2|3722.7|3721.2|3722.7|3721.2|3721.7|3720.2|116
1613507400000|2021-02-16 20:30:00|3721.7|3720.2|3723.7|3722.2|3723.7|3722.2|3721.7|3720.2|267
1613507700000|2021-02-16 20:35:00|3722.7|3721.2|3720.7|3719.2|3722.7|3721.2|3720.7|3719.2|624
1613508000000|2021-02-16 20:40:00|3721.2|3719.7|3722.7|3721.2|3723.7|3722.2|3720.7|3719.2|1154
1613508300000|2021-02-16 20:45:00|3723.7|3722.2|3722.7|3721.2|3723.7|3722.2|3721.7|3720.2|1179
1613508600000|2021-02-16 20:50:00|3723.7|3722.2|3724.7|3723.2|3724.7|3723.2|3721.7|3720.2|2331
1613508900000|2021-02-16 20:55:00|3724.2|3722.7|3722.7|3721.2|3724.7|3723.2|3722.7|3721.2|2917
1613509200000|2021-02-16 21:00:00|3723.85|3720.85|3722.95|3719.95|3726.15|3723.15|3722.35|3719.35|46
1613509500000|2021-02-16 21:05:00|3723.05|3720.05|3723.85|3720.85|3723.85|3720.85|3721.45|3718.45|0
1613509800000|2021-02-16 21:10:00|3723.55|3720.55|3722.95|3719.95|3724.25|3721.25|3722.35|3719.35|0
1613510100000|2021-02-16 21:15:00|3723.35|3720.35|3722.95|3719.95|3723.35|3720.35|3722.75|3719.75|0
1613510400000|2021-02-16 21:20:00|3722.65|3719.65|3722.55|3719.55|3722.75|3719.75|3722.35|3719.35|0
1613510700000|2021-02-16 21:25:00|3722.65|3719.65|3722.85|3719.85|3722.85|3719.85|3722.55|3719.55|0
1613511000000|2021-02-16 21:30:00|3722.65|3719.65|3724.55|3721.55|3724.95|3721.95|3722.25|3719.25|0
1613511300000|2021-02-16 21:35:00|3724.75|3721.75|3724.15|3721.15|3724.75|3721.75|3723.95|3720.95|0
1613511600000|2021-02-16 21:40:00|3724.35|3721.35|3724.55|3721.55|3724.55|3721.55|3723.95|3720.95|0
1613511900000|2021-02-16 21:45:00|3724.75|3721.75|3725.85|3722.85|3725.85|3722.85|3724.35|3721.35|0
1613512200000|2021-02-16 21:50:00|3725.65|3722.65|3725.85|3722.85|3726.25|3723.25|3725.15|3722.15|0
1613512500000|2021-02-16 21:55:00|3726.05|3723.05|3725.65|3722.65|3726.05|3723.05|3724.95|3721.95|0
1613512800000|2021-02-16 22:00:00|3725.35|3722.35|3725.55|3722.55|3725.65|3722.65|3725.15|3722.15|0
1613513100000|2021-02-16 22:05:00|3725.65|3722.65|3725.65|3722.65|3725.65|3722.65|3725.65|3722.65|0
1613513400000|2021-02-16 22:10:00|3725.45|3722.45|3724.85|3721.85|3725.45|3722.45|3724.65|3721.65|0
1613513700000|2021-02-16 22:15:00|3724.95|3721.95|3724.85|3721.85|3724.95|3721.95|3724.75|3721.75|0
1613514000000|2021-02-16 22:20:00|3724.65|3721.65|3724.65|3721.65|3724.75|3721.75|3724.65|3721.65|0
1613514300000|2021-02-16 22:25:00|3724.75|3721.75|3724.65|3721.65|3724.85|3721.85|3724.45|3721.45|0
1613514600000|2021-02-16 22:30:00|3724.75|3721.75|3724.95|3721.95|3724.95|3721.95|3724.65|3721.65|0
1613514900000|2021-02-16 22:35:00|3724.85|3721.85|3725.25|3722.25|3725.65|3722.65|3724.85|3721.85|0
1613515200000|2021-02-16 22:40:00|3724.95|3721.95|3725.15|3722.15|3725.15|3722.15|3724.75|3721.75|0
1613515500000|2021-02-16 22:45:00|3725.05|3722.05|3724.95|3721.95|3725.05|3722.05|3724.95|3721.95|0
1613515800000|2021-02-16 22:50:00|3724.85|3721.85|3724.95|3721.95|3724.95|3721.95|3724.85|3721.85|0
1613516100000|2021-02-16 22:55:00|3725.15|3722.15|3725.15|3722.15|3725.15|3722.15|3724.95|3721.95|0
1613516400000|2021-02-16 23:00:00|3725.45|3722.45|3726.55|3723.55|3726.75|3723.75|3725.35|3722.35|0
1613516700000|2021-02-16 23:05:00|3726.65|3723.65|3722.35|3719.35|3727.15|3724.15|3721.85|3718.85|0
1613517000000|2021-02-16 23:10:00|3722.45|3719.45|3721.85|3718.85|3723.35|3720.35|3720.85|3717.85|0
1613517300000|2021-02-16 23:15:00|3721.75|3718.75|3722.95|3719.95|3723.35|3720.35|3721.65|3718.65|0
1613517600000|2021-02-16 23:20:00|3723.15|3720.15|3722.95|3719.95|3724.45|3721.45|3722.95|3719.95|0
1613517900000|2021-02-16 23:25:00|3723.05|3720.05|3722.55|3719.55|3724.45|3721.45|3722.35|3719.35|0
1613518200000|2021-02-16 23:30:00|3722.65|3719.65|3721.25|3718.25|3723.85|3720.85|3720.65|3717.65|0
1613518500000|2021-02-16 23:35:00|3721.45|3718.45|3721.85|3718.85|3722.55|3719.55|3721.45|3718.45|0
1613518800000|2021-02-16 23:40:00|3722.15|3719.15|3722.75|3719.75|3723.15|3720.15|3721.85|3718.85|0
1613519100000|2021-02-16 23:45:00|3722.65|3719.65|3720.45|3717.45|3722.75|3719.75|3719.15|3716.15|0
1613519400000|2021-02-16 23:50:00|3720.25|3717.25|3718.45|3715.45|3720.25|3717.25|3717.65|3714.65|0
1613519700000|2021-02-16 23:55:00|3718.55|3715.55|3718.75|3715.75|3719.65|3716.65|3718.25|3715.25|0
1613520000000|2021-02-17 00:00:00|3718.95|3715.95|3716.55|3713.55|3719.35|3716.35|3715.95|3712.95|0
1613520300000|2021-02-17 00:05:00|3716.45|3713.45|3717.65|3714.65|3718.25|3715.25|3716.35|3713.35|0
1613520600000|2021-02-17 00:10:00|3717.45|3714.45|3717.85|3714.85|3718.25|3715.25|3716.95|3713.95|0
1613520900000|2021-02-17 00:15:00|3717.95|3714.95|3712.95|3710.95|3718.25|3715.25|3711.95|3709.95|668
1613521200000|2021-02-17 00:20:00|3713.95|3711.95|3712.95|3710.95|3713.95|3711.95|3712.95|3710.95|228
1613521500000|2021-02-17 00:25:00|3713.95|3711.95|3715.95|3713.95|3716.95|3714.95|3712.95|3710.95|233
1613521800000|2021-02-17 00:30:00|3716.95|3714.95|3717.45|3715.45|3718.95|3716.95|3716.45|3714.45|99
1613522100000|2021-02-17 00:35:00|3717.95|3715.95|3714.95|3712.95|3717.95|3715.95|3714.95|3712.95|143
1613522400000|2021-02-17 00:40:00|3715.45|3713.45|3713.95|3711.95|3715.45|3713.45|3712.95|3710.95|47
1613522700000|2021-02-17 00:45:00|3712.95|3710.95|3710.95|3708.95|3713.95|3711.95|3710.95|3708.95|109
1613523000000|2021-02-17 00:50:00|3711.95|3709.95|3712.95|3710.95|3712.95|3710.95|3710.95|3708.95|122
1613523300000|2021-02-17 00:55:00|3712.45|3710.45|3712.95|3710.95|3713.95|3711.95|3712.45|3710.45|93
1613523600000|2021-02-17 01:00:00|3712.45|3710.45|3709.95|3707.95|3712.45|3710.45|3708.95|3706.95|365
1613523900000|2021-02-17 01:05:00|3710.45|3708.45|3711.95|3709.95|3712.45|3710.45|3709.95|3707.95|201
1613524200000|2021-02-17 01:10:00|3710.95|3708.95|3710.95|3708.95|3712.95|3710.95|3710.95|3708.95|211
1613524500000|2021-02-17 01:15:00|3711.45|3709.45|3711.95|3709.95|3712.45|3710.45|3709.95|3707.95|222
1613524800000|2021-02-17 01:20:00|3711.45|3709.45|3710.95|3708.95|3711.95|3709.95|3710.95|3708.95|179
1613525100000|2021-02-17 01:25:00|3711.45|3709.45|3710.95|3708.95|3711.95|3709.95|3710.95|3708.95|86
1613525400000|2021-02-17 01:30:00|3709.95|3707.95|3711.95|3709.95|3711.95|3709.95|3708.95|3706.95|302
1613525700000|2021-02-17 01:35:00|3711.45|3709.45|3713.95|3711.95|3713.95|3711.95|3711.45|3709.45|67
1613526000000|2021-02-17 01:40:00|3714.45|3712.45|3714.45|3712.45|3714.95|3712.95|3712.95|3710.95|294
1613526300000|2021-02-17 01:45:00|3713.95|3711.95|3714.95|3712.95|3714.95|3712.95|3713.95|3711.95|84
1613526600000|2021-02-17 01:50:00|3714.45|3712.45|3714.95|3712.95|3714.95|3712.95|3713.95|3711.95|32
1613526900000|2021-02-17 01:55:00|3713.95|3711.95|3713.95|3711.95|3714.95|3712.95|3713.95|3711.95|23
1613527200000|2021-02-17 02:00:00|3714.95|3712.95|3711.95|3709.95|3714.95|3712.95|3711.95|3709.95|193
1613527500000|2021-02-17 02:05:00|3712.45|3710.45|3714.95|3712.95|3714.95|3712.95|3711.95|3709.95|150
1613527800000|2021-02-17 02:10:00|3713.95|3711.95|3715.45|3713.45|3715.95|3713.95|3713.95|3711.95|120
1613528100000|2021-02-17 02:15:00|3715.95|3713.95|3715.95|3713.95|3716.95|3714.95|3715.95|3713.95|31
1613528400000|2021-02-17 02:20:00|3715.45|3713.45|3715.95|3713.95|3716.95|3714.95|3714.95|3712.95|90
1613528700000|2021-02-17 02:25:00|3716.45|3714.45|3714.95|3712.95|3716.95|3714.95|3714.95|3712.95|138
1613529000000|2021-02-17 02:30:00|3715.95|3713.95|3716.45|3714.45|3716.45|3714.45|3714.95|3712.95|67
1613529300000|2021-02-17 02:35:00|3715.95|3713.95|3716.95|3714.95|3716.95|3714.95|3715.95|3713.95|87
1613529600000|2021-02-17 02:40:00|3717.45|3715.45|3717.45|3715.45|3717.95|3715.95|3716.95|3714.95|86
1613529900000|2021-02-17 02:45:00|3716.95|3714.95|3718.95|3716.95|3718.95|3716.95|3716.95|3714.95|51
1613530200000|2021-02-17 02:50:00|3719.45|3717.45|3718.95|3716.95|3719.95|3717.95|3718.95|3716.95|141
1613530500000|2021-02-17 02:55:00|3719.45|3717.45|3719.95|3717.95|3719.95|3717.95|3718.95|3716.95|188
1613530800000|2021-02-17 03:00:00|3718.95|3716.95|3719.95|3717.95|3719.95|3717.95|3718.95|3716.95|47
1613531100000|2021-02-17 03:05:00|||||||||14
1613531400000|2021-02-17 03:10:00|3720.95|3718.95|3720.95|3718.95|3720.95|3718.95|3719.95|3717.95|185
1613531700000|2021-02-17 03:15:00|3721.95|3719.95|3719.95|3717.95|3721.95|3719.95|3718.95|3716.95|129
1613532000000|2021-02-17 03:20:00|3719.45|3717.45|3719.95|3717.95|3719.95|3717.95|3718.95|3716.95|28
1613532300000|2021-02-17 03:25:00|3719.45|3717.45|3718.95|3716.95|3719.95|3717.95|3718.95|3716.95|81
1613532600000|2021-02-17 03:30:00|3719.45|3717.45|3719.95|3717.95|3719.95|3717.95|3718.95|3716.95|72
1613532900000|2021-02-17 03:35:00|3720.45|3718.45|3719.95|3717.95|3720.95|3718.95|3719.95|3717.95|122
1613533200000|2021-02-17 03:40:00|3720.95|3718.95|3720.45|3718.45|3720.95|3718.95|3719.95|3717.95|47
1613533500000|2021-02-17 03:45:00|3720.95|3718.95|3721.45|3719.45|3721.95|3719.95|3720.95|3718.95|195
1613533800000|2021-02-17 03:50:00|3721.95|3719.95|3721.95|3719.95|3721.95|3719.95|3720.95|3718.95|639
1613534100000|2021-02-17 03:55:00|3721.45|3719.45|3721.95|3719.95|3721.95|3719.95|3721.45|3719.45|260
1613534400000|2021-02-17 04:00:00|3721.45|3719.45|3720.95|3718.95|3721.95|3719.95|3720.95|3718.95|139
1613534700000|2021-02-17 04:05:00|3721.45|3719.45|3721.45|3719.45|3721.95|3719.95|3720.95|3718.95|49
1613535000000|2021-02-17 04:10:00|3720.95|3718.95|3720.95|3718.95|3721.95|3719.95|3720.95|3718.95|86
1613535300000|2021-02-17 04:15:00|3719.95|3717.95|3720.95|3718.95|3720.95|3718.95|3719.95|3717.95|85
1613535600000|2021-02-17 04:20:00|3721.45|3719.45|3720.95|3718.95|3721.95|3719.95|3720.95|3718.95|43
1613535900000|2021-02-17 04:25:00|3721.45|3719.45|3721.95|3719.95|3721.95|3719.95|3720.95|3718.95|71
1613536200000|2021-02-17 04:30:00|3721.45|3719.45|3721.95|3719.95|3721.95|3719.95|3721.45|3719.45|369
1613536500000|2021-02-17 04:35:00|3721.45|3719.45|3721.95|3719.95|3721.95|3719.95|3721.45|3719.45|116
1613536800000|2021-02-17 04:40:00|3722.45|3720.45|3721.95|3719.95|3722.95|3720.95|3721.95|3719.95|265
1613537100000|2021-02-17 04:45:00|3722.45|3720.45|3721.95|3719.95|3722.45|3720.45|3721.95|3719.95|64
1613537400000|2021-02-17 04:50:00|||||||||57
1613537700000|2021-02-17 04:55:00|3722.45|3720.45|3721.95|3719.95|3722.45|3720.45|3721.95|3719.95|72
1613538000000|2021-02-17 05:00:00|3722.45|3720.45|3722.95|3720.95|3722.95|3720.95|3721.95|3719.95|188
1613538300000|2021-02-17 05:05:00|3722.45|3720.45|3721.95|3719.95|3722.95|3720.95|3721.95|3719.95|70
1613538600000|2021-02-17 05:10:00|3721.45|3719.45|3721.95|3719.95|3721.95|3719.95|3721.45|3719.45|47
1613538900000|2021-02-17 05:15:00|||||||||36
1613539200000|2021-02-17 05:20:00|3722.95|3720.95|3722.95|3720.95|3722.95|3720.95|3722.95|3720.95|138
1613539500000|2021-02-17 05:25:00|3723.45|3721.45|3722.95|3720.95|3723.95|3721.95|3722.95|3720.95|413
1613539800000|2021-02-17 05:30:00|3723.95|3721.95|3723.95|3721.95|3724.45|3722.45|3722.95|3720.95|229
1613540100000|2021-02-17 05:35:00|3724.45|3722.45|3723.95|3721.95|3724.95|3722.95|3723.95|3721.95|300
1613540400000|2021-02-17 05:40:00|||||||||35
1613540700000|2021-02-17 05:45:00|3722.95|3720.95|3722.95|3720.95|3722.95|3720.95|3722.95|3720.95|50
1613541000000|2021-02-17 05:50:00|3723.45|3721.45|3722.95|3720.95|3723.95|3721.95|3722.95|3720.95|53
1613541300000|2021-02-17 05:55:00|3723.45|3721.45|3721.95|3719.95|3723.45|3721.45|3721.95|3719.95|118
1613541600000|2021-02-17 06:00:00|3721.45|3719.45|3720.95|3718.95|3721.95|3719.95|3719.95|3717.95|313
1613541900000|2021-02-17 06:05:00|3721.45|3719.45|3719.95|3717.95|3721.95|3719.95|3719.95|3717.95|116
1613542200000|2021-02-17 06:10:00|3720.95|3718.95|3722.95|3720.95|3722.95|3720.95|3720.95|3718.95|227
1613542500000|2021-02-17 06:15:00|3723.95|3721.95|3723.95|3721.95|3724.95|3722.95|3723.45|3721.45|288
1613542800000|2021-02-17 06:20:00|||||||||30
1613543100000|2021-02-17 06:25:00|3724.45|3722.45|3724.95|3722.95|3724.95|3722.95|3723.95|3721.95|69
1613543400000|2021-02-17 06:30:00|3725.95|3723.95|3723.95|3721.95|3725.95|3723.95|3723.95|3721.95|817
1613543700000|2021-02-17 06:35:00|3724.45|3722.45|3723.95|3721.95|3724.45|3722.45|3723.95|3721.95|30
1613544000000|2021-02-17 06:40:00|||||||||54
1613544300000|2021-02-17 06:45:00|||||||||15
1613544600000|2021-02-17 06:50:00|3723.45|3721.45|3723.95|3721.95|3723.95|3721.95|3722.95|3720.95|178
1613544900000|2021-02-17 06:55:00|3724.45|3722.45|3723.95|3721.95|3724.95|3722.95|3723.95|3721.95|222
1613545200000|2021-02-17 07:00:00|3723.7|3722.2|3724.7|3723.2|3725.7|3724.2|3723.7|3722.2|1384
1613545500000|2021-02-17 07:05:00|3725.2|3723.7|3725.7|3724.2|3725.7|3724.2|3724.7|3723.2|661
1613545800000|2021-02-17 07:10:00|3724.7|3723.2|3725.7|3724.2|3725.7|3724.2|3723.7|3722.2|964
1613546100000|2021-02-17 07:15:00|3724.7|3723.2|3723.7|3722.2|3724.7|3723.2|3722.7|3721.2|873
1613546400000|2021-02-17 07:20:00|3724.7|3723.2|3723.7|3722.2|3724.7|3723.2|3723.7|3722.2|405
1613546700000|2021-02-17 07:25:00|3722.7|3721.2|3721.7|3720.2|3723.7|3722.2|3721.7|3720.2|588
1613547000000|2021-02-17 07:30:00|3722.7|3721.2|3720.7|3719.2|3722.7|3721.2|3719.7|3718.2|2061
1613547300000|2021-02-17 07:35:00|3721.7|3720.2|3720.7|3719.2|3721.7|3720.2|3719.7|3718.2|1062
1613547600000|2021-02-17 07:40:00|3721.7|3720.2|3720.7|3719.2|3721.7|3720.2|3720.7|3719.2|1059
1613547900000|2021-02-17 07:45:00|3721.7|3720.2|3722.7|3721.2|3723.7|3722.2|3720.7|3719.2|1221
1613548200000|2021-02-17 07:50:00|3721.7|3720.2|3721.7|3720.2|3722.7|3721.2|3721.7|3720.2|776
1613548500000|2021-02-17 07:55:00|3722.7|3721.2|3715.7|3714.2|3722.7|3721.2|3715.7|3714.2|3582
1613548800000|2021-02-17 08:00:00|3716.7|3715.2|3711.7|3710.2|3720.7|3719.2|3710.7|3709.2|17126
1613549100000|2021-02-17 08:05:00|3710.7|3709.2|3709.7|3708.2|3713.7|3712.2|3706.7|3705.2|18306
1613549400000|2021-02-17 08:10:00|3708.7|3707.2|3711.7|3710.2|3712.7|3711.2|3705.7|3704.2|9142
1613549700000|2021-02-17 08:15:00|3710.7|3709.2|3706.7|3705.2|3710.7|3709.2|3705.7|3704.2|8808
1613550000000|2021-02-17 08:20:00|3707.7|3706.2|3709.7|3708.2|3714.7|3713.2|3706.7|3705.2|7273
1613550300000|2021-02-17 08:25:00|3710.7|3709.2|3716.7|3715.2|3718.7|3717.2|3710.7|3709.2|5618
1613550600000|2021-02-17 08:30:00|3717.7|3716.2|3718.7|3717.2|3718.7|3717.2|3715.7|3714.2|5101
1613550900000|2021-02-17 08:35:00|3719.7|3718.2|3719.7|3718.2|3720.7|3719.2|3716.7|3715.2|7393
1613551200000|2021-02-17 08:40:00|3719.1|3717.6|3722.1|3720.6|3723.1|3721.6|3719.1|3717.6|5397
1613551500000|2021-02-17 08:45:00|3723.1|3721.6|3721.1|3719.6|3723.1|3721.6|3720.1|3718.6|5205
1613551800000|2021-02-17 08:50:00|3722.1|3720.6|3726.1|3724.6|3726.1|3724.6|3720.1|3718.6|5418
1613552100000|2021-02-17 08:55:00|3725.1|3723.6|3724.1|3722.6|3727.1|3725.6|3724.1|3722.6|7391
1613552400000|2021-02-17 09:00:00|3724.6|3723.1|3723.1|3721.6|3725.1|3723.6|3722.1|3720.6|2990
1613552700000|2021-02-17 09:05:00|3722.1|3720.6|3718.1|3716.6|3724.1|3722.6|3718.1|3716.6|11622
1613553000000|2021-02-17 09:10:00|3719.1|3717.6|3714.1|3712.6|3719.1|3717.6|3712.1|3710.6|8476
1613553300000|2021-02-17 09:15:00|3713.1|3711.6|3713.1|3711.6|3713.1|3711.6|3709.1|3707.6|8999
1613553600000|2021-02-17 09:20:00|3712.1|3710.6|3716.1|3714.6|3716.1|3714.6|3711.1|3709.6|4898
1613553900000|2021-02-17 09:25:00|3717.1|3715.6|3715.1|3713.6|3717.1|3715.6|3714.1|3712.6|1880
1613554200000|2021-02-17 09:30:00|3714.1|3712.6|3714.1|3712.6|3716.1|3714.6|3713.1|3711.6|4503
1613554500000|2021-02-17 09:35:00|3713.1|3711.6|3711.1|3709.6|3714.1|3712.6|3709.1|3707.6|9410
1613554800000|2021-02-17 09:40:00|3710.6|3709.1|3716.1|3714.6|3716.1|3714.6|3710.1|3708.6|10005
1613555100000|2021-02-17 09:45:00|3715.1|3713.6|3714.1|3712.6|3716.1|3714.6|3714.1|3712.6|2907
1613555400000|2021-02-17 09:50:00|3715.1|3713.6|3717.1|3715.6|3718.1|3716.6|3715.1|3713.6|13721
1613555700000|2021-02-17 09:55:00|3716.1|3714.6|3715.1|3713.6|3716.1|3714.6|3714.1|3712.6|7732
1613556000000|2021-02-17 10:00:00|3714.1|3712.6|3714.1|3712.6|3715.1|3713.6|3713.1|3711.6|8469
1613556300000|2021-02-17 10:05:00|3715.1|3713.6|3719.1|3717.6|3719.1|3717.6|3714.1|3712.6|4679
1613556600000|2021-02-17 10:10:00|3720.1|3718.6|3722.1|3720.6|3722.1|3720.6|3719.1|3717.6|13514
1613556900000|2021-02-17 10:15:00|3721.1|3719.6|3718.1|3716.6|3721.1|3719.6|3717.1|3715.6|2800
1613557200000|2021-02-17 10:20:00|3717.1|3715.6|3717.1|3715.6|3719.1|3717.6|3717.1|3715.6|4846
1613557500000|2021-02-17 10:25:00|3718.1|3716.6|3719.1|3717.6|3719.1|3717.6|3718.1|3716.6|5337
1613557800000|2021-02-17 10:30:00|3720.1|3718.6|3720.1|3718.6|3721.1|3719.6|3719.1|3717.6|2884
1613558100000|2021-02-17 10:35:00|3721.1|3719.6|3719.1|3717.6|3721.1|3719.6|3718.1|3716.6|4490
1613558400000|2021-02-17 10:40:00|3718.1|3716.6|3719.1|3717.6|3720.1|3718.6|3718.1|3716.6|3649
1613558700000|2021-02-17 10:45:00|3720.1|3718.6|3720.1|3718.6|3722.1|3720.6|3719.1|3717.6|5382
1613559000000|2021-02-17 10:50:00|3719.1|3717.6|3717.1|3715.6|3720.1|3718.6|3717.1|3715.6|5545
1613559300000|2021-02-17 10:55:00|3718.1|3716.6|3716.1|3714.6|3718.1|3716.6|3716.1|3714.6|6508
1613559600000|2021-02-17 11:00:00|3717.1|3715.6|3715.1|3713.6|3718.1|3716.6|3715.1|3713.6|5916
1613559900000|2021-02-17 11:05:00|3714.1|3712.6|3712.1|3710.6|3716.1|3714.6|3711.1|3709.6|7243
1613560200000|2021-02-17 11:10:00|3713.1|3711.6|3715.1|3713.6|3717.1|3715.6|3712.1|3710.6|7934
1613560500000|2021-02-17 11:15:00|3714.1|3712.6|3716.1|3714.6|3716.1|3714.6|3714.1|3712.6|7902
1613560800000|2021-02-17 11:20:00|3717.1|3715.6|3716.1|3714.6|3717.1|3715.6|3715.1|3713.6|3311
1613561100000|2021-02-17 11:25:00|3715.1|3713.6|3717.1|3715.6|3717.1|3715.6|3715.1|3713.6|1650
1613561400000|2021-02-17 11:30:00|3718.1|3716.6|3718.1|3716.6|3718.1|3716.6|3717.1|3715.6|4438
1613561700000|2021-02-17 11:35:00|3717.1|3715.6|3718.1|3716.6|3718.1|3716.6|3717.1|3715.6|4446
1613562000000|2021-02-17 11:40:00|3719.1|3717.6|3718.1|3716.6|3719.1|3717.6|3717.1|3715.6|6603
1613562300000|2021-02-17 11:45:00|3717.1|3715.6|3718.1|3716.6|3718.1|3716.6|3717.1|3715.6|2458
1613562600000|2021-02-17 11:50:00|3717.1|3715.6|3719.1|3717.6|3719.1|3717.6|3717.1|3715.6|4140
1613562900000|2021-02-17 11:55:00|3720.1|3718.6|3720.1|3718.6|3721.1|3719.6|3719.1|3717.6|5022
1613563200000|2021-02-17 12:00:00|3719.1|3717.6|3720.1|3718.6|3721.1|3719.6|3719.1|3717.6|2148
1613563500000|2021-02-17 12:05:00|3721.1|3719.6|3719.1|3717.6|3721.1|3719.6|3719.1|3717.6|3636
1613563800000|2021-02-17 12:10:00|3718.1|3716.6|3719.1|3717.6|3719.1|3717.6|3718.1|3716.6|1381
1613564100000|2021-02-17 12:15:00|3718.1|3716.6|3720.1|3718.6|3720.1|3718.6|3718.1|3716.6|1665
1613564400000|2021-02-17 12:20:00|3719.1|3717.6|3719.1|3717.6|3719.1|3717.6|3719.1|3717.6|995
1613564700000|2021-02-17 12:25:00|3719.1|3717.6|3719.1|3717.6|3719.1|3717.6|3718.1|3716.6|1044
1613565000000|2021-02-17 12:30:00|3718.1|3716.6|3720.1|3718.6|3720.1|3718.6|3718.1|3716.6|1501
1613565300000|2021-02-17 12:35:00|3721.1|3719.6|3720.1|3718.6|3722.1|3720.6|3720.1|3718.6|6439
1613565600000|2021-02-17 12:40:00|3720.11|3718.61|3719.11|3717.61|3720.11|3718.61|3718.11|3716.61|3616
1613565900000|2021-02-17 12:45:00|3718.11|3716.61|3719.11|3717.61|3719.11|3717.61|3718.11|3716.61|1078
1613566200000|2021-02-17 12:50:00|3718.11|3716.61|3719.11|3717.61|3719.11|3717.61|3718.11|3716.61|4343
1613566500000|2021-02-17 12:55:00|3720.11|3718.61|3718.11|3716.61|3720.11|3718.61|3718.11|3716.61|3659
1613566800000|2021-02-17 13:00:00|3719.11|3717.61|3719.11|3717.61|3719.11|3717.61|3718.11|3716.61|1983
1613567100000|2021-02-17 13:05:00|3718.11|3716.61|3719.11|3717.61|3719.11|3717.61|3718.11|3716.61|905
1613567400000|2021-02-17 13:10:00|3720.11|3718.61|3721.11|3719.61|3721.11|3719.61|3720.11|3718.61|1229
1613567700000|2021-02-17 13:15:00|3720.11|3718.61|3718.11|3716.61|3721.11|3719.61|3718.11|3716.61|3728
1613568000000|2021-02-17 13:20:00|3718.61|3717.11|3718.11|3716.61|3719.11|3717.61|3718.11|3716.61|4505
1613568300000|2021-02-17 13:25:00|3717.11|3715.61|3718.11|3716.61|3718.11|3716.61|3717.11|3715.61|1315
1613568600000|2021-02-17 13:30:00|3719.11|3717.61|3718.11|3716.61|3721.11|3719.61|3716.11|3714.61|6559
1613568900000|2021-02-17 13:35:00|3719.11|3717.61|3720.11|3718.61|3720.11|3718.61|3717.11|3715.61|10329
1613569200000|2021-02-17 13:40:00|3721.11|3719.61|3722.11|3720.61|3723.11|3721.61|3721.11|3719.61|4012
1613569500000|2021-02-17 13:45:00|3721.11|3719.61|3721.11|3719.61|3722.11|3720.61|3720.11|3718.61|6914
1613569800000|2021-02-17 13:50:00|3720.11|3718.61|3715.11|3713.61|3721.11|3719.61|3712.11|3710.61|10375
1613570100000|2021-02-17 13:55:00|3714.11|3712.61|3716.11|3714.61|3716.11|3714.61|3713.11|3711.61|10298
1613570400000|2021-02-17 14:00:00|3715.11|3713.61|3717.11|3715.61|3719.11|3717.61|3714.11|3712.61|2919
1613570700000|2021-02-17 14:05:00|3716.11|3714.61|3714.11|3712.61|3717.11|3715.61|3713.11|3711.61|5686
1613571000000|2021-02-17 14:10:00|3715.11|3713.61|3711.11|3709.61|3716.11|3714.61|3711.11|3709.61|4305
1613571300000|2021-02-17 14:15:00|3711.61|3710.11|3714.11|3712.61|3714.11|3712.61|3711.11|3709.61|4595
1613571600000|2021-02-17 14:20:00|3713.11|3711.61|3713.11|3711.61|3713.11|3711.61|3712.11|3710.61|5136
1613571900000|2021-02-17 14:25:00|3714.11|3712.61|3712.11|3710.61|3715.11|3713.61|3712.11|3710.61|5054
1613572200000|2021-02-17 14:30:00|3711.11|3709.61|3709.11|3707.61|3712.11|3710.61|3706.11|3704.61|9561
1613572500000|2021-02-17 14:35:00|3708.11|3706.61|3703.11|3701.61|3711.11|3709.61|3701.11|3699.61|19787
1613572800000|2021-02-17 14:40:00|3704.11|3702.61|3708.11|3706.61|3710.11|3708.61|3702.11|3700.61|12148
1613573100000|2021-02-17 14:45:00|3707.11|3705.61|3713.11|3711.61|3714.11|3712.61|3707.11|3705.61|7757
1613573400000|2021-02-17 14:50:00|3714.11|3712.61|3715.11|3713.61|3718.11|3716.61|3714.11|3712.61|10147
1613573700000|2021-02-17 14:55:00|3716.11|3714.61|3712.11|3710.61|3716.11|3714.61|3712.11|3710.61|4530
1613574000000|2021-02-17 15:00:00|3713.11|3711.61|3710.11|3708.61|3716.11|3714.61|3710.11|3708.61|7121
1613574300000|2021-02-17 15:05:00|3711.11|3709.61|3718.11|3716.61|3718.11|3716.61|3707.11|3705.61|11282
1613574600000|2021-02-17 15:10:00|3717.77|3716.27|3712.77|3711.27|3718.77|3717.27|3711.77|3710.27|7788
1613574900000|2021-02-17 15:15:00|3711.77|3710.27|3712.77|3711.27|3713.77|3712.27|3709.77|3708.27|6293
1613575200000|2021-02-17 15:20:00|3713.77|3712.27|3704.77|3703.27|3714.77|3713.27|3704.77|3703.27|12644
1613575500000|2021-02-17 15:25:00|3703.77|3702.27|3702.77|3701.27|3705.77|3704.27|3700.77|3699.27|12071
1613575800000|2021-02-17 15:30:00|3701.77|3700.27|3700.77|3699.27|3705.77|3704.27|3697.77|3696.27|24895
1613576100000|2021-02-17 15:35:00|3701.77|3700.27|3705.77|3704.27|3706.77|3705.27|3700.77|3699.27|9290
1613576400000|2021-02-17 15:40:00|3704.77|3703.27|3704.77|3703.27|3708.77|3707.27|3702.77|3701.27|12687
1613576700000|2021-02-17 15:45:00|3705.77|3704.27|3711.77|3710.27|3711.77|3710.27|3703.77|3702.27|6928
1613577000000|2021-02-17 15:50:00|3710.77|3709.27|3708.77|3707.27|3711.77|3710.27|3708.77|3707.27|7468
1613577300000|2021-02-17 15:55:00|3709.27|3707.77|3703.77|3702.27|3710.77|3709.27|3703.77|3702.27|12197
1613577600000|2021-02-17 16:00:00|3704.77|3703.27|3699.77|3698.27|3705.77|3704.27|3699.77|3698.27|6766
1613577900000|2021-02-17 16:05:00|3698.77|3697.27|3700.77|3699.27|3702.77|3701.27|3697.77|3696.27|8676
1613578200000|2021-02-17 16:10:00|3699.77|3698.27|3698.77|3697.27|3700.77|3699.27|3697.77|3696.27|7428
1613578500000|2021-02-17 16:15:00|3697.77|3696.27|3696.77|3695.27|3699.77|3698.27|3695.77|3694.27|8646
1613578800000|2021-02-17 16:20:00|3697.77|3696.27|3699.77|3698.27|3702.77|3701.27|3696.77|3695.27|13096
1613579100000|2021-02-17 16:25:00|3700.77|3699.27|3701.77|3700.27|3704.77|3703.27|3698.77|3697.27|22906
1613579400000|2021-02-17 16:30:00|3700.77|3699.27|3699.77|3698.27|3704.77|3703.27|3696.77|3695.27|50393
1613579700000|2021-02-17 16:35:00|3698.77|3697.27|3695.77|3694.27|3699.77|3698.27|3695.77|3694.27|42736
1613580000000|2021-02-17 16:40:00|3696.77|3695.27|3696.77|3695.27|3699.77|3698.27|3694.77|3693.27|17279
1613580300000|2021-02-17 16:45:00|3697.77|3696.27|3700.77|3699.27|3700.77|3699.27|3694.77|3693.27|5461
1613580600000|2021-02-17 16:50:00|3699.77|3698.27|3700.77|3699.27|3701.77|3700.27|3698.77|3697.27|13396
1613580900000|2021-02-17 16:55:00|3699.77|3698.27|3701.77|3700.27|3701.77|3700.27|3698.77|3697.27|20078
1613581200000|2021-02-17 17:00:00|3702.77|3701.27|3703.77|3702.27|3703.77|3702.27|3701.77|3700.27|2734
1613581500000|2021-02-17 17:05:00|3702.77|3701.27|3702.77|3701.27|3703.77|3702.27|3700.77|3699.27|2024
1613581800000|2021-02-17 17:10:00|3701.77|3700.27|3700.77|3699.27|3702.77|3701.27|3700.77|3699.27|1943
1613582100000|2021-02-17 17:15:00|3701.77|3700.27|3701.77|3700.27|3702.77|3701.27|3700.77|3699.27|1961
1613582400000|2021-02-17 17:20:00|3700.77|3699.27|3703.77|3702.27|3703.77|3702.27|3700.77|3699.27|2039
1613582700000|2021-02-17 17:25:00|3704.77|3703.27|3704.77|3703.27|3704.77|3703.27|3702.77|3701.27|1832
1613583000000|2021-02-17 17:30:00|3705.77|3704.27|3704.77|3703.27|3705.77|3704.27|3703.77|3702.27|3150
1613583300000|2021-02-17 17:35:00|3705.77|3704.27|3703.77|3702.27|3705.77|3704.27|3703.77|3702.27|22458
1613583600000|2021-02-17 17:40:00|3704.77|3703.27|3705.77|3704.27|3705.77|3704.27|3703.77|3702.27|1513
1613583900000|2021-02-17 17:45:00|3704.77|3703.27|3704.77|3703.27|3705.77|3704.27|3704.77|3703.27|2229
1613584200000|2021-02-17 17:50:00|3703.77|3702.27|3703.77|3702.27|3704.77|3703.27|3703.77|3702.27|1031
1613584500000|2021-02-17 17:55:00|3702.77|3701.27|3703.77|3702.27|3703.77|3702.27|3702.77|3701.27|467
1613584800000|2021-02-17 18:00:00|3704.27|3702.77|3704.77|3703.27|3704.77|3703.27|3703.77|3702.27|993
1613585100000|2021-02-17 18:05:00|3705.77|3704.27|3706.77|3705.27|3706.77|3705.27|3704.77|3703.27|1732
1613585400000|2021-02-17 18:10:00|3705.77|3704.27|3705.77|3704.27|3706.77|3705.27|3705.77|3704.27|984
1613585700000|2021-02-17 18:15:00|3706.77|3705.27|3705.77|3704.27|3706.77|3705.27|3704.77|3703.27|826
1613586000000|2021-02-17 18:20:00|3706.77|3705.27|3706.77|3705.27|3707.27|3705.77|3706.77|3705.27|1678
1613586300000|2021-02-17 18:25:00|3705.77|3704.27|3707.77|3706.27|3708.77|3707.27|3705.77|3704.27|872
1613586600000|2021-02-17 18:30:00|3708.77|3707.27|3708.77|3707.27|3708.77|3707.27|3708.77|3707.27|899
1613586900000|2021-02-17 18:35:00|3707.77|3706.27|3707.77|3706.27|3708.77|3707.27|3707.77|3706.27|710
1613587200000|2021-02-17 18:40:00|3708.77|3707.27|3708.77|3707.27|3708.77|3707.27|3707.77|3706.27|586
1613587500000|2021-02-17 18:45:00|3707.77|3706.27|3706.77|3705.27|3708.77|3707.27|3706.77|3705.27|703
1613587800000|2021-02-17 18:50:00|3707.77|3706.27|3708.77|3707.27|3708.77|3707.27|3706.77|3705.27|623
1613588100000|2021-02-17 18:55:00|3708.27|3706.77|3706.77|3705.27|3708.77|3707.27|3706.77|3705.27|1387
1613588400000|2021-02-17 19:00:00|3707.27|3705.77|3709.77|3708.27|3710.77|3709.27|3706.77|3705.27|1097
1613588700000|2021-02-17 19:05:00|3708.77|3707.27|3710.77|3709.27|3710.77|3709.27|3708.77|3707.27|694
1613589000000|2021-02-17 19:10:00|3709.77|3708.27|3710.77|3709.27|3710.77|3709.27|3709.77|3708.27|219
1613589300000|2021-02-17 19:15:00|3709.77|3708.27|3710.77|3709.27|3710.77|3709.27|3709.77|3708.27|1406
1613589600000|2021-02-17 19:20:00|3710.27|3708.77|3708.77|3707.27|3710.27|3708.77|3708.77|3707.27|465
1613589900000|2021-02-17 19:25:00|3708.27|3706.77|3707.77|3706.27|3708.77|3707.27|3707.77|3706.27|306
1613590200000|2021-02-17 19:30:00|3706.77|3705.27|3708.77|3707.27|3709.77|3708.27|3706.77|3705.27|427
1613590500000|2021-02-17 19:35:00|3709.77|3708.27|3710.77|3709.27|3710.77|3709.27|3708.77|3707.27|470
1613590800000|2021-02-17 19:40:00|3709.77|3708.27|3710.77|3709.27|3710.77|3709.27|3709.27|3707.77|326
1613591100000|2021-02-17 19:45:00|3709.77|3708.27|3710.77|3709.27|3711.77|3710.27|3709.77|3708.27|595
1613591400000|2021-02-17 19:50:00|3709.77|3708.27|3710.77|3709.27|3710.77|3709.27|3709.77|3708.27|1048
1613591700000|2021-02-17 19:55:00|3711.77|3710.27|3711.77|3710.27|3711.77|3710.27|3710.77|3709.27|1125
1613592000000|2021-02-17 20:00:00|3711.27|3709.77|3711.77|3710.27|3711.77|3710.27|3710.77|3709.27|322
1613592300000|2021-02-17 20:05:00|3712.77|3711.27|3712.77|3711.27|3712.77|3711.27|3711.77|3710.27|203
1613592600000|2021-02-17 20:10:00|3711.77|3710.27|3712.77|3711.27|3712.77|3711.27|3711.77|3710.27|359
1613592900000|2021-02-17 20:15:00|3713.77|3712.27|3713.77|3712.27|3713.77|3712.27|3712.77|3711.27|407
1613593200000|2021-02-17 20:20:00|3714.77|3713.27|3714.77|3713.27|3714.77|3713.27|3713.77|3712.27|647
1613593500000|2021-02-17 20:25:00|3713.77|3712.27|3713.77|3712.27|3714.77|3713.27|3713.77|3712.27|465
1613593800000|2021-02-17 20:30:00|3712.77|3711.27|3715.77|3714.27|3715.77|3714.27|3712.77|3711.27|1714
1613594100000|2021-02-17 20:35:00|3714.77|3713.27|3714.77|3713.27|3714.77|3713.27|3713.77|3712.27|751
1613594400000|2021-02-17 20:40:00|3715.77|3714.27|3713.77|3712.27|3715.77|3714.27|3713.77|3712.27|572
1613594700000|2021-02-17 20:45:00|3714.77|3713.27|3714.77|3713.27|3714.77|3713.27|3713.77|3712.27|667
1613595000000|2021-02-17 20:50:00|3713.77|3712.27|3713.77|3712.27|3714.77|3713.27|3712.77|3711.27|1159
1613595300000|2021-02-17 20:55:00|3712.77|3711.27|3710.77|3709.27|3712.77|3711.27|3709.77|3708.27|9702
1613595600000|2021-02-17 21:00:00|3710.52|3707.52|3710.92|3707.92|3711.12|3708.12|3710.02|3707.02|167
1613595900000|2021-02-17 21:05:00|3710.72|3707.72|3710.02|3707.02|3710.72|3707.72|3709.82|3706.82|0
1613596200000|2021-02-17 21:10:00|3710.22|3707.22|3709.72|3706.72|3710.42|3707.42|3709.32|3706.32|0
1613596500000|2021-02-17 21:15:00|3709.82|3706.82|3709.82|3706.82|3709.92|3706.92|3709.72|3706.72|0
1613596800000|2021-02-17 21:20:00|3709.72|3706.72|3710.32|3707.32|3710.42|3707.42|3709.32|3706.32|0
1613597100000|2021-02-17 21:25:00|3710.22|3707.22|3710.32|3707.32|3710.52|3707.52|3710.22|3707.22|0
1613597400000|2021-02-17 21:30:00|3710.52|3707.52|3711.12|3708.12|3711.32|3708.32|3710.32|3707.32|0
1613597700000|2021-02-17 21:35:00|3711.32|3708.32|3711.12|3708.12|3711.52|3708.52|3710.92|3707.92|0
1613598000000|2021-02-17 21:40:00|3710.92|3707.92|3710.92|3707.92|3711.32|3708.32|3710.92|3707.92|0
1613598300000|2021-02-17 21:45:00|3711.12|3708.12|3710.52|3707.52|3711.32|3708.32|3710.52|3707.52|0
1613598600000|2021-02-17 21:50:00|3710.32|3707.32|3711.12|3708.12|3711.12|3708.12|3710.12|3707.12|0
1613598900000|2021-02-17 21:55:00|3710.92|3707.92|3711.72|3708.72|3712.22|3709.22|3710.32|3707.32|0
1613599200000|2021-02-17 22:00:00|3711.62|3708.62|3711.72|3708.72|3711.82|3708.82|3711.52|3708.52|0
1613599500000|2021-02-17 22:05:00|3711.82|3708.82|3712.02|3709.02|3712.02|3709.02|3711.82|3708.82|0
1613599800000|2021-02-17 22:10:00|3712.12|3709.12|3712.12|3709.12|3712.12|3709.12|3711.92|3708.92|0
1613600100000|2021-02-17 22:15:00|3712.22|3709.22|3712.42|3709.42|3712.42|3709.42|3712.12|3709.12|0
1613600400000|2021-02-17 22:20:00|3712.52|3709.52|3712.32|3709.32|3712.52|3709.52|3712.32|3709.32|0
1613600700000|2021-02-17 22:25:00|3712.42|3709.42|3712.42|3709.42|3712.42|3709.42|3712.32|3709.32|0
1613601000000|2021-02-17 22:30:00|3712.52|3709.52|3712.42|3709.42|3712.52|3709.52|3712.32|3709.32|0
1613601300000|2021-02-17 22:35:00|3712.52|3709.52|3712.72|3709.72|3712.72|3709.72|3712.52|3709.52|0
1613601600000|2021-02-17 22:40:00|3712.62|3709.62|3712.62|3709.62|3712.72|3709.72|3712.62|3709.62|0
1613601900000|2021-02-17 22:45:00|3712.42|3709.42|3712.52|3709.52|3712.72|3709.72|3712.42|3709.42|0
1613602200000|2021-02-17 22:50:00|3712.42|3709.42|3712.72|3709.72|3712.82|3709.82|3712.42|3709.42|0
1613602500000|2021-02-17 22:55:00|3712.62|3709.62|3712.62|3709.62|3712.72|3709.72|3712.42|3709.42|0
1613602800000|2021-02-17 23:00:00|3712.42|3709.42|3712.12|3709.12|3713.12|3710.12|3710.12|3707.12|0
1613603100000|2021-02-17 23:05:00|3711.92|3708.92|3711.72|3708.72|3711.92|3708.92|3710.62|3707.62|0
1613603400000|2021-02-17 23:10:00|3711.92|3708.92|3711.72|3708.72|3712.32|3709.32|3711.42|3708.42|0
1613603700000|2021-02-17 23:15:00|3711.82|3708.82|3711.42|3708.42|3712.52|3709.52|3711.42|3708.42|0
1613604000000|2021-02-17 23:20:00|3711.72|3708.72|3710.82|3707.82|3711.72|3708.72|3710.22|3707.22|0
1613604300000|2021-02-17 23:25:00|3710.62|3707.62|3710.42|3707.42|3710.62|3707.62|3709.12|3706.12|0
1613604600000|2021-02-17 23:30:00|3710.52|3707.52|3711.42|3708.42|3711.42|3708.42|3710.22|3707.22|0
1613604900000|2021-02-17 23:35:00|3711.52|3708.52|3711.72|3708.72|3711.72|3708.72|3711.42|3708.42|0
1613605200000|2021-02-17 23:40:00|3711.82|3708.82|3711.92|3708.92|3712.12|3709.12|3711.42|3708.42|0
1613605500000|2021-02-17 23:45:00|3712.02|3709.02|3712.52|3709.52|3712.72|3709.72|3711.72|3708.72|0
1613605800000|2021-02-17 23:50:00|3712.62|3709.62|3714.02|3711.02|3714.22|3711.22|3712.62|3709.62|0
1613606100000|2021-02-17 23:55:00|3714.22|3711.22|3714.62|3711.62|3714.82|3711.82|3713.62|3710.62|0
1613606400000|2021-02-18 00:00:00|3714.82|3711.82|3716.72|3713.72|3717.22|3714.22|3714.22|3711.22|0
1613606700000|2021-02-18 00:05:00|3716.52|3713.52|3717.72|3714.72|3718.02|3715.02|3716.42|3713.42|0
1613607000000|2021-02-18 00:10:00|3717.82|3714.82|3717.72|3714.72|3718.12|3715.12|3717.22|3714.22|0
1613607300000|2021-02-18 00:15:00|3717.82|3714.82|3714.02|3712.02|3719.02|3717.02|3713.02|3711.02|631
1613607600000|2021-02-18 00:20:00|3713.02|3711.02|3713.02|3711.02|3714.02|3712.02|3712.02|3710.02|278
1613607900000|2021-02-18 00:25:00|3714.02|3712.02|3715.02|3713.02|3715.02|3713.02|3713.02|3711.02|103
1613608200000|2021-02-18 00:30:00|3714.52|3712.52|3714.02|3712.02|3715.02|3713.02|3714.02|3712.02|105
1613608500000|2021-02-18 00:35:00|3714.52|3712.52|3718.02|3716.02|3718.02|3716.02|3714.52|3712.52|144
1613608800000|2021-02-18 00:40:00|3717.02|3715.02|3717.02|3715.02|3719.02|3717.02|3717.02|3715.02|92
1613609100000|2021-02-18 00:45:00|3717.52|3715.52|3717.02|3715.02|3718.02|3716.02|3717.02|3715.02|129
1613609400000|2021-02-18 00:50:00|3717.52|3715.52|3716.02|3714.02|3718.02|3716.02|3716.02|3714.02|185
1613609700000|2021-02-18 00:55:00|3717.02|3715.02|3717.02|3715.02|3717.02|3715.02|3716.02|3714.02|114
1613610000000|2021-02-18 01:00:00|3716.52|3714.52|3717.02|3715.02|3717.02|3715.02|3716.02|3714.02|212
1613610300000|2021-02-18 01:05:00|3716.02|3714.02|3717.02|3715.02|3718.02|3716.02|3716.02|3714.02|101
1613610600000|2021-02-18 01:10:00|3716.02|3714.02|3716.02|3714.02|3716.02|3714.02|3715.02|3713.02|129
1613610900000|2021-02-18 01:15:00|3716.52|3714.52|3716.02|3714.02|3717.02|3715.02|3715.52|3713.52|171
1613611200000|2021-02-18 01:20:00|3716.52|3714.52|3714.02|3712.02|3716.52|3714.52|3714.02|3712.02|165
1613611500000|2021-02-18 01:25:00|3714.52|3712.52|3715.02|3713.02|3715.02|3713.02|3714.02|3712.02|231
1613611800000|2021-02-18 01:30:00|3714.52|3712.52|3713.02|3711.02|3715.02|3713.02|3713.02|3711.02|156
1613612100000|2021-02-18 01:35:00|3712.02|3710.02|3711.02|3709.02|3712.52|3710.52|3711.02|3709.02|77
1613612400000|2021-02-18 01:40:00|3710.02|3708.02|3708.02|3706.02|3711.02|3709.02|3707.02|3705.02|259
1613612700000|2021-02-18 01:45:00|3707.52|3705.52|3708.02|3706.02|3709.02|3707.02|3707.02|3705.02|73
1613613000000|2021-02-18 01:50:00|3708.52|3706.52|3711.52|3709.52|3711.52|3709.52|3708.02|3706.02|106
1613613300000|2021-02-18 01:55:00|3712.02|3710.02|3712.02|3710.02|3712.52|3710.52|3710.52|3708.52|163
1613613600000|2021-02-18 02:00:00|3711.52|3709.52|3711.02|3709.02|3712.02|3710.02|3711.02|3709.02|113
1613613900000|2021-02-18 02:05:00|3712.02|3710.02|3710.02|3708.02|3712.02|3710.02|3709.02|3707.02|100
1613614200000|2021-02-18 02:10:00|3711.02|3709.02|3711.02|3709.02|3712.02|3710.02|3710.02|3708.02|70
1613614500000|2021-02-18 02:15:00|3710.02|3708.02|3711.02|3709.02|3712.02|3710.02|3710.02|3708.02|46
1613614800000|2021-02-18 02:20:00|3711.52|3709.52|3711.02|3709.02|3711.52|3709.52|3711.02|3709.02|28
1613615100000|2021-02-18 02:25:00|3710.52|3708.52|3712.02|3710.02|3712.02|3710.02|3710.02|3708.02|46
1613615400000|2021-02-18 02:30:00|3713.02|3711.02|3713.02|3711.02|3714.02|3712.02|3711.02|3709.02|98
1613615700000|2021-02-18 02:35:00|3714.02|3712.02|3713.02|3711.02|3714.02|3712.02|3713.02|3711.02|151
1613616000000|2021-02-18 02:40:00|3712.52|3710.52|3714.02|3712.02|3714.02|3712.02|3712.02|3710.02|121
1613616300000|2021-02-18 02:45:00|3715.02|3713.02|3716.02|3714.02|3716.02|3714.02|3715.02|3713.02|146
1613616600000|2021-02-18 02:50:00|3715.02|3713.02|3717.02|3715.02|3717.02|3715.02|3715.02|3713.02|243
1613616900000|2021-02-18 02:55:00|3716.02|3714.02|3717.02|3715.02|3717.02|3715.02|3716.02|3714.02|242
1613617200000|2021-02-18 03:00:00|3718.02|3716.02|3715.52|3713.52|3718.02|3716.02|3715.02|3713.02|233
1613617500000|2021-02-18 03:05:00|3716.02|3714.02|3715.02|3713.02|3716.02|3714.02|3715.02|3713.02|56
1613617800000|2021-02-18 03:10:00|3716.02|3714.02|3714.52|3712.52|3716.02|3714.02|3714.02|3712.02|46
1613618100000|2021-02-18 03:15:00|3715.02|3713.02|3713.02|3711.02|3715.02|3713.02|3713.02|3711.02|120
1613618400000|2021-02-18 03:20:00|3712.02|3710.02|3709.02|3707.02|3713.02|3711.02|3709.02|3707.02|123
1613618700000|2021-02-18 03:25:00|3710.02|3708.02|3708.02|3706.02|3710.02|3708.02|3708.02|3706.02|116
1613619000000|2021-02-18 03:30:00|3707.02|3705.02|3706.02|3704.02|3707.02|3705.02|3705.52|3703.52|863
1613619300000|2021-02-18 03:35:00|3706.52|3704.52|3706.02|3704.02|3707.52|3705.52|3706.02|3704.02|268
1613619600000|2021-02-18 03:40:00|3707.02|3705.02|3708.02|3706.02|3708.02|3706.02|3707.02|3705.02|107
1613619900000|2021-02-18 03:45:00|3708.52|3706.52|3707.02|3705.02|3709.02|3707.02|3706.02|3704.02|118
1613620200000|2021-02-18 03:50:00|3706.52|3704.52|3707.02|3705.02|3707.52|3705.52|3706.02|3704.02|268
1613620500000|2021-02-18 03:55:00|3707.52|3705.52|3708.52|3706.52|3709.02|3707.02|3707.02|3705.02|170
1613620800000|2021-02-18 04:00:00|3709.02|3707.02|3707.02|3705.02|3709.02|3707.02|3706.52|3704.52|116
1613621100000|2021-02-18 04:05:00|3706.52|3704.52|3703.02|3701.02|3707.02|3705.02|3703.02|3701.02|290
1613621400000|2021-02-18 04:10:00|3704.02|3702.02|3702.52|3700.52|3704.02|3702.02|3702.02|3700.02|262
1613621700000|2021-02-18 04:15:00|3703.02|3701.02|3702.02|3700.02|3704.02|3702.02|3702.02|3700.02|134
1613622000000|2021-02-18 04:20:00|3701.02|3699.02|3704.02|3702.02|3704.02|3702.02|3701.02|3699.02|217
1613622300000|2021-02-18 04:25:00|3705.02|3703.02|3704.02|3702.02|3705.02|3703.02|3704.02|3702.02|95
1613622600000|2021-02-18 04:30:00|3704.52|3702.52|3705.02|3703.02|3705.02|3703.02|3704.02|3702.02|84
1613622900000|2021-02-18 04:35:00|3704.02|3702.02|3705.02|3703.02|3705.02|3703.02|3704.02|3702.02|19
1613623200000|2021-02-18 04:40:00|||||||||30
1613623500000|2021-02-18 04:45:00|3704.02|3702.02|3703.02|3701.02|3704.02|3702.02|3703.02|3701.02|179
1613623800000|2021-02-18 04:50:00|3703.52|3701.52|3703.52|3701.52|3704.02|3702.02|3703.02|3701.02|41
1613624100000|2021-02-18 04:55:00|3704.02|3702.02|3704.02|3702.02|3704.02|3702.02|3704.02|3702.02|111
1613624400000|2021-02-18 05:00:00|3703.52|3701.52|3706.02|3704.02|3706.02|3704.02|3703.02|3701.02|86
1613624700000|2021-02-18 05:05:00|3705.02|3703.02|3707.02|3705.02|3707.02|3705.02|3705.02|3703.02|40
1613625000000|2021-02-18 05:10:00|3707.52|3705.52|3707.02|3705.02|3709.02|3707.02|3707.02|3705.02|22
1613625300000|2021-02-18 05:15:00|3707.52|3705.52|3710.02|3708.02|3710.02|3708.02|3707.02|3705.02|128
1613625600000|2021-02-18 05:20:00|3710.52|3708.52|3709.52|3707.52|3711.02|3709.02|3709.02|3707.02|45
1613625900000|2021-02-18 05:25:00|3710.02|3708.02|3709.02|3707.02|3711.02|3709.02|3709.02|3707.02|154
1613626200000|2021-02-18 05:30:00|3709.52|3707.52|3709.52|3707.52|3710.02|3708.02|3709.02|3707.02|74
1613626500000|2021-02-18 05:35:00|3709.02|3707.02|3707.02|3705.02|3710.02|3708.02|3707.02|3705.02|234
1613626800000|2021-02-18 05:40:00|3708.02|3706.02|3707.52|3705.52|3708.02|3706.02|3707.02|3705.02|228
1613627100000|2021-02-18 05:45:00|3708.02|3706.02|3706.02|3704.02|3708.02|3706.02|3706.02|3704.02|97
1613627400000|2021-02-18 05:50:00|3707.02|3705.02|3704.02|3702.02|3707.02|3705.02|3704.02|3702.02|105
1613627700000|2021-02-18 05:55:00|3703.52|3701.52|3705.02|3703.02|3705.02|3703.02|3703.52|3701.52|108
1613628000000|2021-02-18 06:00:00|3704.52|3702.52|3706.02|3704.02|3707.02|3705.02|3704.02|3702.02|270
1613628300000|2021-02-18 06:05:00|3705.52|3703.52|3706.02|3704.02|3706.02|3704.02|3705.02|3703.02|46
1613628600000|2021-02-18 06:10:00|3705.52|3703.52|3705.02|3703.02|3706.02|3704.02|3704.02|3702.02|629
1613628900000|2021-02-18 06:15:00|||||||||13
1613629200000|2021-02-18 06:20:00|||||||||2
1613629500000|2021-02-18 06:25:00|3706.02|3704.02|3709.02|3707.02|3709.02|3707.02|3705.02|3703.02|578
1613629800000|2021-02-18 06:30:00|3708.02|3706.02|3708.02|3706.02|3708.02|3706.02|3708.02|3706.02|59
1613630100000|2021-02-18 06:35:00|3707.02|3705.02|3707.02|3705.02|3707.02|3705.02|3707.02|3705.02|28
1613630400000|2021-02-18 06:40:00|||||||||17
1613630700000|2021-02-18 06:45:00|3707.52|3705.52|3706.02|3704.02|3708.02|3706.02|3705.02|3703.02|201
1613631000000|2021-02-18 06:50:00|3705.52|3703.52|3705.02|3703.02|3706.02|3704.02|3704.02|3702.02|111
1613631300000|2021-02-18 06:55:00|3704.02|3702.02|3702.02|3700.02|3704.02|3702.02|3702.02|3700.02|233
1613631600000|2021-02-18 07:00:00|3701.77|3700.27|3702.77|3701.27|3703.77|3702.27|3699.77|3698.27|1862
1613631900000|2021-02-18 07:05:00|3701.77|3700.27|3699.77|3698.27|3701.77|3700.27|3699.77|3698.27|549
1613632200000|2021-02-18 07:10:00|3701.77|3700.27|3697.77|3696.27|3701.77|3700.27|3696.77|3695.27|1139
1613632500000|2021-02-18 07:15:00|3696.77|3695.27|3698.77|3697.27|3698.77|3697.27|3694.77|3693.27|1425
1613632800000|2021-02-18 07:20:00|3698.27|3696.77|3699.77|3698.27|3699.77|3698.27|3697.77|3696.27|506
1613633100000|2021-02-18 07:25:00|3698.77|3697.27|3699.77|3698.27|3700.77|3699.27|3698.77|3697.27|715
1613633400000|2021-02-18 07:30:00|3698.77|3697.27|3695.77|3694.27|3698.77|3697.27|3695.77|3694.27|1469
1613633700000|2021-02-18 07:35:00|3696.77|3695.27|3697.77|3696.27|3697.77|3696.27|3696.77|3695.27|1256
1613634000000|2021-02-18 07:40:00|3696.77|3695.27|3698.77|3697.27|3699.77|3698.27|3696.77|3695.27|556
1613634300000|2021-02-18 07:45:00|3697.77|3696.27|3697.77|3696.27|3698.77|3697.27|3697.77|3696.27|280
1613634600000|2021-02-18 07:50:00|3698.77|3697.27|3700.77|3699.27|3700.77|3699.27|3698.77|3697.27|1531
1613634900000|2021-02-18 07:55:00|3699.77|3698.27|3698.77|3697.27|3699.77|3698.27|3697.77|3696.27|1466
1613635200000|2021-02-18 08:00:00|3697.77|3696.27|3705.77|3704.27|3706.77|3705.27|3696.77|3695.27|9267
1613635500000|2021-02-18 08:05:00|3704.77|3703.27|3705.77|3704.27|3709.77|3708.27|3704.77|3703.27|5748
1613635800000|2021-02-18 08:10:00|3706.77|3705.27|3710.77|3709.27|3711.77|3710.27|3705.77|3704.27|6538
1613636100000|2021-02-18 08:15:00|3711.77|3710.27|3702.77|3701.27|3711.77|3710.27|3702.77|3701.27|4961
1613636400000|2021-02-18 08:20:00|3702.27|3700.77|3699.77|3698.27|3703.77|3702.27|3697.77|3696.27|5987
1613636700000|2021-02-18 08:25:00|3698.77|3697.27|3694.77|3693.27|3701.77|3700.27|3693.77|3692.27|6673
1613637000000|2021-02-18 08:30:00|3695.77|3694.27|3705.77|3704.27|3705.77|3704.27|3694.77|3693.27|12171
1613637300000|2021-02-18 08:35:00|3704.77|3703.27|3702.77|3701.27|3705.77|3704.27|3702.77|3701.27|5028
1613637600000|2021-02-18 08:40:00|3703.34|3701.84|3708.34|3706.84|3708.34|3706.84|3703.34|3701.84|2884
1613637900000|2021-02-18 08:45:00|3709.34|3707.84|3710.34|3708.84|3711.34|3709.84|3707.34|3705.84|4169
1613638200000|2021-02-18 08:50:00|3711.34|3709.84|3710.34|3708.84|3711.34|3709.84|3709.34|3707.84|2355
1613638500000|2021-02-18 08:55:00|3711.34|3709.84|3712.34|3710.84|3712.34|3710.84|3709.34|3707.84|3184
1613638800000|2021-02-18 09:00:00|3711.34|3709.84|3709.34|3707.84|3711.34|3709.84|3708.34|3706.84|7272
1613639100000|2021-02-18 09:05:00|3708.84|3707.34|3706.34|3704.84|3708.84|3707.34|3706.34|3704.84|3363
1613639400000|2021-02-18 09:10:00|3705.34|3703.84|3705.34|3703.84|3706.34|3704.84|3704.34|3702.84|1545
1613639700000|2021-02-18 09:15:00|3704.34|3702.84|3702.34|3700.84|3705.34|3703.84|3702.34|3700.84|2737
1613640000000|2021-02-18 09:20:00|3703.34|3701.84|3700.34|3698.84|3703.34|3701.84|3700.34|3698.84|6891
1613640300000|2021-02-18 09:25:00|3699.34|3697.84|3697.34|3695.84|3699.34|3697.84|3696.34|3694.84|6162
1613640600000|2021-02-18 09:30:00|3698.34|3696.84|3695.34|3693.84|3698.34|3696.84|3695.34|3693.84|4194
1613640900000|2021-02-18 09:35:00|3696.34|3694.84|3697.34|3695.84|3698.34|3696.84|3695.34|3693.84|5366
1613641200000|2021-02-18 09:40:00|3696.34|3694.84|3699.34|3697.84|3700.34|3698.84|3696.34|3694.84|2754
1613641500000|2021-02-18 09:45:00|3700.34|3698.84|3702.34|3700.84|3703.34|3701.84|3700.34|3698.84|3755
1613641800000|2021-02-18 09:50:00|3701.34|3699.84|3701.34|3699.84|3702.34|3700.84|3700.34|3698.84|4034
1613642100000|2021-02-18 09:55:00|3702.34|3700.84|3700.34|3698.84|3702.34|3700.84|3699.34|3697.84|1435
1613642400000|2021-02-18 10:00:00|3701.34|3699.84|3702.34|3700.84|3703.34|3701.84|3701.34|3699.84|2476
1613642700000|2021-02-18 10:05:00|3701.34|3699.84|3702.34|3700.84|3703.34|3701.84|3701.34|3699.84|4496
1613643000000|2021-02-18 10:10:00|3701.34|3699.84|3700.34|3698.84|3702.34|3700.84|3700.34|3698.84|2088
1613643300000|2021-02-18 10:15:00|3701.34|3699.84|3700.34|3698.84|3701.34|3699.84|3699.34|3697.84|2022
1613643600000|2021-02-18 10:20:00|3699.84|3698.34|3698.34|3696.84|3700.34|3698.84|3697.34|3695.84|2090
1613643900000|2021-02-18 10:25:00|3699.34|3697.84|3698.34|3696.84|3699.34|3697.84|3697.34|3695.84|3530
1613644200000|2021-02-18 10:30:00|3699.34|3697.84|3698.34|3696.84|3700.34|3698.84|3697.34|3695.84|3012
1613644500000|2021-02-18 10:35:00|3697.34|3695.84|3697.34|3695.84|3698.34|3696.84|3697.34|3695.84|3603
1613644800000|2021-02-18 10:40:00|3696.34|3694.84|3691.34|3689.84|3696.34|3694.84|3691.34|3689.84|8263
1613645100000|2021-02-18 10:45:00|3689.34|3687.84|3691.34|3689.84|3692.34|3690.84|3688.34|3686.84|10740
1613645400000|2021-02-18 10:50:00|3690.34|3688.84|3692.34|3690.84|3692.34|3690.84|3690.34|3688.84|8940
1613645700000|2021-02-18 10:55:00|3691.34|3689.84|3688.34|3686.84|3691.34|3689.84|3687.34|3685.84|6973
1613646000000|2021-02-18 11:00:00|3687.34|3685.84|3683.34|3681.84|3689.34|3687.84|3680.34|3678.84|12083
1613646300000|2021-02-18 11:05:00|3682.34|3680.84|3689.34|3687.84|3689.34|3687.84|3681.34|3679.84|11847
1613646600000|2021-02-18 11:10:00|3688.84|3687.34|3690.34|3688.84|3691.34|3689.84|3688.34|3686.84|3429
1613646900000|2021-02-18 11:15:00|3689.34|3687.84|3691.34|3689.84|3693.34|3691.84|3689.34|3687.84|6027
1613647200000|2021-02-18 11:20:00|3690.34|3688.84|3692.34|3690.84|3692.34|3690.84|3690.34|3688.84|7577
1613647500000|2021-02-18 11:25:00|3691.34|3689.84|3690.34|3688.84|3691.34|3689.84|3689.34|3687.84|6482
1613647800000|2021-02-18 11:30:00|3689.34|3687.84|3688.34|3686.84|3690.34|3688.84|3687.34|3685.84|12831
1613648100000|2021-02-18 11:35:00|3687.34|3685.84|3690.34|3688.84|3691.34|3689.84|3687.34|3685.84|3455
1613648400000|2021-02-18 11:40:00|3689.34|3687.84|3693.34|3691.84|3693.34|3691.84|3689.34|3687.84|4377
1613648700000|2021-02-18 11:45:00|3694.34|3692.84|3693.34|3691.84|3694.34|3692.84|3692.34|3690.84|3242
1613649000000|2021-02-18 11:50:00|3694.34|3692.84|3694.34|3692.84|3694.34|3692.84|3693.34|3691.84|3266
1613649300000|2021-02-18 11:55:00|3693.34|3691.84|3697.34|3695.84|3697.34|3695.84|3693.34|3691.84|4828
1613649600000|2021-02-18 12:00:00|3696.34|3694.84|3695.34|3693.84|3698.34|3696.84|3695.34|3693.84|6492
1613649900000|2021-02-18 12:05:00|3696.34|3694.84|3697.34|3695.84|3698.34|3696.84|3695.34|3693.84|3724
1613650200000|2021-02-18 12:10:00|3698.34|3696.84|3697.34|3695.84|3698.34|3696.84|3696.34|3694.84|5715
1613650500000|2021-02-18 12:15:00|3696.34|3694.84|3696.34|3694.84|3696.34|3694.84|3695.34|3693.84|723
1613650800000|2021-02-18 12:20:00|3697.34|3695.84|3698.34|3696.84|3699.34|3697.84|3696.34|3694.84|2754
1613651100000|2021-02-18 12:25:00|3699.34|3697.84|3700.34|3698.84|3700.34|3698.84|3699.34|3697.84|2845
1613651400000|2021-02-18 12:30:00|3699.34|3697.84|3702.34|3700.84|3702.34|3700.84|3698.34|3696.84|4719
1613651700000|2021-02-18 12:35:00|3703.34|3701.84|3701.34|3699.84|3703.34|3701.84|3700.34|3698.84|4722
1613652000000|2021-02-18 12:40:00|3701.06|3699.56|3700.06|3698.56|3702.06|3700.56|3699.06|3697.56|6518
1613652300000|2021-02-18 12:45:00|3699.06|3697.56|3700.06|3698.56|3702.06|3700.56|3699.06|3697.56|2338
1613652600000|2021-02-18 12:50:00|3700.56|3699.06|3699.06|3697.56|3701.06|3699.56|3699.06|3697.56|2493
1613652900000|2021-02-18 12:55:00|3698.06|3696.56|3697.06|3695.56|3698.06|3696.56|3697.06|3695.56|1767
1613653200000|2021-02-18 13:00:00|3698.06|3696.56|3698.06|3696.56|3699.06|3697.56|3697.06|3695.56|5805
1613653500000|2021-02-18 13:05:00|3699.06|3697.56|3697.06|3695.56|3699.06|3697.56|3696.06|3694.56|1868
1613653800000|2021-02-18 13:10:00|3696.06|3694.56|3695.06|3693.56|3696.06|3694.56|3693.06|3691.56|3263
1613654100000|2021-02-18 13:15:00|3694.06|3692.56|3693.06|3691.56|3694.06|3692.56|3692.06|3690.56|4587
1613654400000|2021-02-18 13:20:00|3692.06|3690.56|3693.06|3691.56|3693.06|3691.56|3691.06|3689.56|1586
1613654700000|2021-02-18 13:25:00|3693.56|3692.06|3693.06|3691.56|3694.06|3692.56|3693.06|3691.56|4736
1613655000000|2021-02-18 13:30:00|3694.06|3692.56|3693.06|3691.56|3694.06|3692.56|3692.06|3690.56|2183
1613655300000|2021-02-18 13:35:00|3692.06|3690.56|3689.06|3687.56|3693.06|3691.56|3687.06|3685.56|5504
1613655600000|2021-02-18 13:40:00|3690.06|3688.56|3689.06|3687.56|3691.06|3689.56|3688.06|3686.56|3512
1613655900000|2021-02-18 13:45:00|3688.56|3687.06|3687.06|3685.56|3689.06|3687.56|3684.06|3682.56|7219
1613656200000|2021-02-18 13:50:00|3686.56|3685.06|3687.06|3685.56|3688.06|3686.56|3685.06|3683.56|4114
1613656500000|2021-02-18 13:55:00|3686.06|3684.56|3686.06|3684.56|3687.06|3685.56|3686.06|3684.56|4626
1613656800000|2021-02-18 14:00:00|3685.06|3683.56|3685.06|3683.56|3688.06|3686.56|3683.06|3681.56|10037
1613657100000|2021-02-18 14:05:00|3686.06|3684.56|3686.06|3684.56|3689.06|3687.56|3685.06|3683.56|5106
1613657400000|2021-02-18 14:10:00|3687.06|3685.56|3688.06|3686.56|3688.56|3687.06|3686.06|3684.56|3223
1613657700000|2021-02-18 14:15:00|3689.06|3687.56|3687.06|3685.56|3689.06|3687.56|3686.06|3684.56|4367
1613658000000|2021-02-18 14:20:00|3688.06|3686.56|3691.06|3689.56|3692.06|3690.56|3688.06|3686.56|3365
1613658300000|2021-02-18 14:25:00|3692.06|3690.56|3693.06|3691.56|3693.06|3691.56|3691.06|3689.56|8106
1613658600000|2021-02-18 14:30:00|3694.06|3692.56|3694.06|3692.56|3695.06|3693.56|3691.06|3689.56|20552
1613658900000|2021-02-18 14:35:00|3695.06|3693.56|3692.06|3690.56|3698.06|3696.56|3691.06|3689.56|9146
1613659200000|2021-02-18 14:40:00|3691.06|3689.56|3692.06|3690.56|3694.06|3692.56|3688.06|3686.56|8421
1613659500000|2021-02-18 14:45:00|3691.06|3689.56|3694.06|3692.56|3697.06|3695.56|3691.06|3689.56|4843
1613659800000|2021-02-18 14:50:00|3693.06|3691.56|3689.06|3687.56|3694.06|3692.56|3689.06|3687.56|4760
1613660100000|2021-02-18 14:55:00|3690.06|3688.56|3693.06|3691.56|3694.06|3692.56|3688.06|3686.56|5320
1613660400000|2021-02-18 15:00:00|3692.06|3690.56|3690.06|3688.56|3693.06|3691.56|3690.06|3688.56|9533
1613660700000|2021-02-18 15:05:00|3689.06|3687.56|3683.06|3681.56|3689.06|3687.56|3681.06|3679.56|13122
1613661000000|2021-02-18 15:10:00|3683.22|3681.72|3683.22|3681.72|3687.22|3685.72|3682.22|3680.72|8000
1613661300000|2021-02-18 15:15:00|3682.22|3680.72|3677.22|3675.72|3683.22|3681.72|3676.22|3674.72|15143
1613661600000|2021-02-18 15:20:00|3678.22|3676.72|3676.22|3674.72|3680.22|3678.72|3675.22|3673.72|13403
1613661900000|2021-02-18 15:25:00|3675.22|3673.72|3680.22|3678.72|3680.22|3678.72|3673.22|3671.72|18364
1613662200000|2021-02-18 15:30:00|3679.22|3677.72|3679.22|3677.72|3680.22|3678.72|3674.22|3672.72|12740
1613662500000|2021-02-18 15:35:00|3680.22|3678.72|3683.22|3681.72|3685.22|3683.72|3679.22|3677.72|13328
1613662800000|2021-02-18 15:40:00|3682.22|3680.72|3680.22|3678.72|3683.22|3681.72|3679.22|3677.72|9008
1613663100000|2021-02-18 15:45:00|3679.22|3677.72|3680.22|3678.72|3681.22|3679.72|3677.22|3675.72|5615
1613663400000|2021-02-18 15:50:00|3679.22|3677.72|3680.22|3678.72|3681.22|3679.72|3679.22|3677.72|5955
1613663700000|2021-02-18 15:55:00|3679.22|3677.72|3677.22|3675.72|3681.22|3679.72|3677.22|3675.72|11054
1613664000000|2021-02-18 16:00:00|3678.22|3676.72|3679.22|3677.72|3682.22|3680.72|3677.22|3675.72|20755
1613664300000|2021-02-18 16:05:00|3680.22|3678.72|3680.22|3678.72|3682.22|3680.72|3679.22|3677.72|11032
1613664600000|2021-02-18 16:10:00|3681.22|3679.72|3685.22|3683.72|3685.22|3683.72|3679.22|3677.72|5826
1613664900000|2021-02-18 16:15:00|3686.22|3684.72|3684.22|3682.72|3689.22|3687.72|3683.22|3681.72|21725
1613665200000|2021-02-18 16:20:00|3683.22|3681.72|3681.22|3679.72|3684.22|3682.72|3681.22|3679.72|15206
1613665500000|2021-02-18 16:25:00|3682.22|3680.72|3681.22|3679.72|3682.22|3680.72|3680.22|3678.72|16277
1613665800000|2021-02-18 16:30:00|3680.22|3678.72|3682.22|3680.72|3683.22|3681.72|3678.22|3676.72|47140
1613666100000|2021-02-18 16:35:00|3683.22|3681.72|3678.22|3676.72|3683.22|3681.72|3677.22|3675.72|21373
1613666400000|2021-02-18 16:40:00|3679.22|3677.72|3681.22|3679.72|3681.22|3679.72|3678.22|3676.72|7827
1613666700000|2021-02-18 16:45:00|3680.22|3678.72|3680.22|3678.72|3681.22|3679.72|3679.22|3677.72|20916
1613667000000|2021-02-18 16:50:00|3681.22|3679.72|3683.22|3681.72|3683.22|3681.72|3680.22|3678.72|7525
1613667300000|2021-02-18 16:55:00|3682.22|3680.72|3682.22|3680.72|3682.22|3680.72|3680.22|3678.72|7449
1613667600000|2021-02-18 17:00:00|3681.22|3679.72|3679.22|3677.72|3682.22|3680.72|3679.22|3677.72|3687
1613667900000|2021-02-18 17:05:00|3680.22|3678.72|3680.22|3678.72|3680.22|3678.72|3678.22|3676.72|4754
1613668200000|2021-02-18 17:10:00|3679.22|3677.72|3680.22|3678.72|3682.22|3680.72|3679.22|3677.72|2703
1613668500000|2021-02-18 17:15:00|3679.22|3677.72|3681.22|3679.72|3681.22|3679.72|3679.22|3677.72|2157
1613668800000|2021-02-18 17:20:00|3682.22|3680.72|3682.22|3680.72|3683.22|3681.72|3681.22|3679.72|1789
1613669100000|2021-02-18 17:25:00|3683.22|3681.72|3683.22|3681.72|3683.22|3681.72|3682.22|3680.72|1317
1613669400000|2021-02-18 17:30:00|3682.22|3680.72|3682.22|3680.72|3683.22|3681.72|3681.22|3679.72|1755
1613669700000|2021-02-18 17:35:00|3683.22|3681.72|3683.22|3681.72|3683.22|3681.72|3682.22|3680.72|1185
1613670000000|2021-02-18 17:40:00|3684.22|3682.72|3682.22|3680.72|3684.22|3682.72|3682.22|3680.72|1295
1613670300000|2021-02-18 17:45:00|3683.22|3681.72|3683.22|3681.72|3684.22|3682.72|3683.22|3681.72|1488
1613670600000|2021-02-18 17:50:00|3682.22|3680.72|3680.22|3678.72|3683.22|3681.72|3680.22|3678.72|3096
1613670900000|2021-02-18 17:55:00|3681.22|3679.72|3682.22|3680.72|3683.22|3681.72|3680.22|3678.72|563
1613671200000|2021-02-18 18:00:00|3681.22|3679.72|3681.22|3679.72|3682.22|3680.72|3680.22|3678.72|622
1613671500000|2021-02-18 18:05:00|3680.22|3678.72|3681.22|3679.72|3683.22|3681.72|3680.22|3678.72|646
1613671800000|2021-02-18 18:10:00|3681.72|3680.22|3681.22|3679.72|3682.22|3680.72|3681.22|3679.72|363
1613672100000|2021-02-18 18:15:00|3681.72|3680.22|3684.22|3682.72|3684.22|3682.72|3681.22|3679.72|463
1613672400000|2021-02-18 18:20:00|3685.22|3683.72|3688.22|3686.72|3688.22|3686.72|3685.22|3683.72|4048
1613672700000|2021-02-18 18:25:00|3687.22|3685.72|3688.22|3686.72|3689.22|3687.72|3687.22|3685.72|1740
1613673000000|2021-02-18 18:30:00|3689.22|3687.72|3689.22|3687.72|3689.22|3687.72|3688.22|3686.72|1141
1613673300000|2021-02-18 18:35:00|3688.22|3686.72|3688.22|3686.72|3689.22|3687.72|3688.22|3686.72|567
1613673600000|2021-02-18 18:40:00|3689.22|3687.72|3689.22|3687.72|3689.22|3687.72|3687.22|3685.72|871
1613673900000|2021-02-18 18:45:00|3690.22|3688.72|3689.22|3687.72|3690.22|3688.72|3689.22|3687.72|858
1613674200000|2021-02-18 18:50:00|3690.22|3688.72|3689.22|3687.72|3690.22|3688.72|3689.22|3687.72|618
1613674500000|2021-02-18 18:55:00|3688.22|3686.72|3688.22|3686.72|3690.22|3688.72|3688.22|3686.72|1015
1613674800000|2021-02-18 19:00:00|3689.22|3687.72|3691.22|3689.72|3691.22|3689.72|3688.22|3686.72|1937
1613675100000|2021-02-18 19:05:00|||||||||169
1613675400000|2021-02-18 19:10:00|3692.22|3690.72|3692.22|3690.72|3692.22|3690.72|3691.22|3689.72|455
1613675700000|2021-02-18 19:15:00|3691.22|3689.72|3691.22|3689.72|3692.22|3690.72|3691.22|3689.72|296
1613676000000|2021-02-18 19:20:00|3692.22|3690.72|3692.22|3690.72|3692.22|3690.72|3691.22|3689.72|507
1613676300000|2021-02-18 19:25:00|3691.22|3689.72|3691.22|3689.72|3692.22|3690.72|3691.22|3689.72|927
1613676600000|2021-02-18 19:30:00|3692.22|3690.72|3693.22|3691.72|3693.22|3691.72|3691.22|3689.72|1100
1613676900000|2021-02-18 19:35:00|3692.22|3690.72|3693.22|3691.72|3693.22|3691.72|3692.22|3690.72|241
1613677200000|2021-02-18 19:40:00|3692.22|3690.72|3692.22|3690.72|3692.22|3690.72|3692.22|3690.72|168
1613677500000|2021-02-18 19:45:00|3693.22|3691.72|3692.22|3690.72|3693.22|3691.72|3692.22|3690.72|557
1613677800000|2021-02-18 19:50:00|3691.72|3690.22|3691.22|3689.72|3692.22|3690.72|3691.22|3689.72|284
1613678100000|2021-02-18 19:55:00|3692.22|3690.72|3693.22|3691.72|3694.22|3692.72|3691.22|3689.72|530
1613678400000|2021-02-18 20:00:00|3692.22|3690.72|3694.22|3692.72|3694.22|3692.72|3692.22|3690.72|419
1613678700000|2021-02-18 20:05:00|3693.22|3691.72|3695.22|3693.72|3695.22|3693.72|3693.22|3691.72|992
1613679000000|2021-02-18 20:10:00|3694.22|3692.72|3694.22|3692.72|3695.22|3693.72|3694.22|3692.72|558
1613679300000|2021-02-18 20:15:00|3693.22|3691.72|3693.22|3691.72|3694.22|3692.72|3693.22|3691.72|626
1613679600000|2021-02-18 20:20:00|3692.22|3690.72|3692.22|3690.72|3693.22|3691.72|3692.22|3690.72|533
1613679900000|2021-02-18 20:25:00|3693.22|3691.72|3694.22|3692.72|3694.22|3692.72|3693.22|3691.72|628
1613680200000|2021-02-18 20:30:00|3693.22|3691.72|3693.22|3691.72|3695.22|3693.72|3693.22|3691.72|910
1613680500000|2021-02-18 20:35:00|3694.22|3692.72|3693.22|3691.72|3694.72|3693.22|3693.22|3691.72|713
1613680800000|2021-02-18 20:40:00|3692.22|3690.72|3693.22|3691.72|3693.22|3691.72|3692.22|3690.72|967
1613681100000|2021-02-18 20:45:00|3694.22|3692.72|3691.22|3689.72|3694.22|3692.72|3691.22|3689.72|796
1613681400000|2021-02-18 20:50:00|3691.72|3690.22|3691.22|3689.72|3692.22|3690.72|3690.22|3688.72|1430
1613681700000|2021-02-18 20:55:00|3690.22|3688.72|3692.22|3690.72|3694.22|3692.72|3690.22|3688.72|7084
1613682000000|2021-02-18 21:00:00|3693.47|3690.47|3693.07|3690.07|3695.57|3692.57|3692.77|3689.77|62
1613682300000|2021-02-18 21:05:00|3692.77|3689.77|3694.27|3691.27|3694.27|3691.27|3692.77|3689.77|0
1613682600000|2021-02-18 21:10:00|3694.17|3691.17|3692.57|3689.57|3694.57|3691.57|3692.17|3689.17|0
1613682900000|2021-02-18 21:15:00|3692.47|3689.47|3692.47|3689.47|3692.57|3689.57|3691.97|3688.97|0
1613683200000|2021-02-18 21:20:00|3692.37|3689.37|3692.17|3689.17|3692.47|3689.47|3691.97|3688.97|0
1613683500000|2021-02-18 21:25:00|3692.07|3689.07|3692.37|3689.37|3692.47|3689.47|3691.87|3688.87|0
1613683800000|2021-02-18 21:30:00|3692.07|3689.07|3693.37|3690.37|3693.77|3690.77|3692.07|3689.07|0
1613684100000|2021-02-18 21:35:00|3693.17|3690.17|3693.57|3690.57|3693.77|3690.77|3692.97|3689.97|0
1613684400000|2021-02-18 21:40:00|3693.37|3690.37|3693.57|3690.57|3693.77|3690.77|3692.97|3689.97|0
1613684700000|2021-02-18 21:45:00|3693.77|3690.77|3692.67|3689.67|3693.77|3690.77|3692.47|3689.47|0
1613685000000|2021-02-18 21:50:00|3692.47|3689.47|3691.87|3688.87|3692.67|3689.67|3691.67|3688.67|0
1613685300000|2021-02-18 21:55:00|3691.67|3688.67|3692.97|3689.97|3693.17|3690.17|3691.47|3688.47|0
1613685600000|2021-02-18 22:00:00|3692.37|3689.37|3692.67|3689.67|3692.97|3689.97|3692.37|3689.37|0
1613685900000|2021-02-18 22:05:00|3692.77|3689.77|3692.67|3689.67|3692.77|3689.77|3692.67|3689.67|0
1613686200000|2021-02-18 22:10:00|3692.57|3689.57|3693.07|3690.07|3693.07|3690.07|3692.57|3689.57|0
1613686500000|2021-02-18 22:15:00|3692.77|3689.77|3692.57|3689.57|3693.07|3690.07|3692.47|3689.47|0
1613686800000|2021-02-18 22:20:00|3692.47|3689.47|3692.67|3689.67|3693.07|3690.07|3692.47|3689.47|0
1613687100000|2021-02-18 22:25:00|3692.77|3689.77|3693.07|3690.07|3693.07|3690.07|3692.67|3689.67|0
1613687400000|2021-02-18 22:30:00|3692.77|3689.77|3692.77|3689.77|3693.07|3690.07|3692.77|3689.77|0
1613687700000|2021-02-18 22:35:00|3692.67|3689.67|3693.07|3690.07|3693.07|3690.07|3692.67|3689.67|0
1613688000000|2021-02-18 22:40:00|3692.97|3689.97|3693.17|3690.17|3693.17|3690.17|3692.77|3689.77|0
1613688300000|2021-02-18 22:45:00|3693.07|3690.07|3693.07|3690.07|3693.27|3690.27|3692.77|3689.77|0
1613688600000|2021-02-18 22:50:00|3693.17|3690.17|3693.17|3690.17|3693.27|3690.27|3693.17|3690.17|0
1613688900000|2021-02-18 22:55:00|3693.27|3690.27|3693.27|3690.27|3693.37|3690.37|3693.27|3690.27|0
1613689200000|2021-02-18 23:00:00|3692.67|3689.67|3694.97|3691.97|3694.97|3691.97|3691.67|3688.67|0
1613689500000|2021-02-18 23:05:00|3694.87|3691.87|3695.17|3692.17|3695.37|3692.37|3694.47|3691.47|0
1613689800000|2021-02-18 23:10:00|3695.27|3692.27|3694.77|3691.77|3695.37|3692.37|3694.47|3691.47|0
1613690100000|2021-02-18 23:15:00|3694.87|3691.87|3694.77|3691.77|3695.37|3692.37|3694.77|3691.77|0
1613690400000|2021-02-18 23:20:00|3694.87|3691.87|3693.67|3690.67|3694.97|3691.97|3693.47|3690.47|0
1613690700000|2021-02-18 23:25:00|3693.87|3690.87|3694.77|3691.77|3694.87|3691.87|3693.87|3690.87|0
1613691000000|2021-02-18 23:30:00|3694.87|3691.87|3693.47|3690.47|3695.17|3692.17|3692.77|3689.77|0
1613691300000|2021-02-18 23:35:00|3693.27|3690.27|3692.07|3689.07|3693.47|3690.47|3691.97|3688.97|0
1613691600000|2021-02-18 23:40:00|3692.17|3689.17|3689.67|3686.67|3692.67|3689.67|3689.47|3686.47|0
1613691900000|2021-02-18 23:45:00|3689.17|3686.17|3688.97|3685.97|3689.47|3686.47|3687.47|3684.47|0
1613692200000|2021-02-18 23:50:00|3689.07|3686.07|3687.97|3684.97|3689.17|3686.17|3686.87|3683.87|0
1613692500000|2021-02-18 23:55:00|3688.07|3685.07|3688.57|3685.57|3688.97|3685.97|3687.47|3684.47|0
1613692800000|2021-02-19 00:00:00|3688.37|3685.37|3688.77|3685.77|3689.87|3686.87|3687.97|3684.97|0
1613693100000|2021-02-19 00:05:00|3688.97|3685.97|3688.97|3685.97|3689.77|3686.77|3687.77|3684.77|0
1613693400000|2021-02-19 00:10:00|3689.17|3686.17|3687.97|3684.97|3689.17|3686.17|3687.97|3684.97|0
1613693700000|2021-02-19 00:15:00|3687.77|3684.77|3689.47|3687.47|3689.47|3687.47|3685.47|3683.47|508
1613694000000|2021-02-19 00:20:00|3690.47|3688.47|3691.47|3689.47|3692.47|3690.47|3690.47|3688.47|202
1613694300000|2021-02-19 00:25:00|3690.97|3688.97|3690.47|3688.47|3691.47|3689.47|3690.47|3688.47|175
1613694600000|2021-02-19 00:30:00|3691.47|3689.47|3691.47|3689.47|3691.47|3689.47|3690.47|3688.47|76
1613694900000|2021-02-19 00:35:00|3690.47|3688.47|3690.47|3688.47|3690.47|3688.47|3690.47|3688.47|24
1613695200000|2021-02-19 00:40:00|3689.97|3687.97|3692.47|3690.47|3692.47|3690.47|3689.97|3687.97|116
1613695500000|2021-02-19 00:45:00|3691.97|3689.97|3692.47|3690.47|3692.47|3690.47|3690.47|3688.47|12
1613695800000|2021-02-19 00:50:00|3691.47|3689.47|3690.47|3688.47|3691.47|3689.47|3690.47|3688.47|19
1613696100000|2021-02-19 00:55:00|3689.97|3687.97|3691.47|3689.47|3692.47|3690.47|3689.97|3687.97|160
1613696400000|2021-02-19 01:00:00|3691.97|3689.97|3694.47|3692.47|3694.47|3692.47|3690.47|3688.47|428
1613696700000|2021-02-19 01:05:00|3694.97|3692.97|3693.47|3691.47|3695.47|3693.47|3693.47|3691.47|402
1613697000000|2021-02-19 01:10:00|3694.47|3692.47|3690.47|3688.47|3694.47|3692.47|3690.47|3688.47|150
1613697300000|2021-02-19 01:15:00|3689.47|3687.47|3690.47|3688.47|3691.47|3689.47|3689.47|3687.47|176
1613697600000|2021-02-19 01:20:00|3690.97|3688.97|3689.47|3687.47|3691.47|3689.47|3689.47|3687.47|201
1613697900000|2021-02-19 01:25:00|3689.97|3687.97|3685.47|3683.47|3690.47|3688.47|3685.47|3683.47|339
1613698200000|2021-02-19 01:30:00|3684.47|3682.47|3679.47|3677.47|3684.47|3682.47|3678.47|3676.47|1316
1613698500000|2021-02-19 01:35:00|3678.47|3676.47|3683.47|3681.47|3683.47|3681.47|3677.47|3675.47|559
1613698800000|2021-02-19 01:40:00|3682.47|3680.47|3681.47|3679.47|3683.47|3681.47|3681.47|3679.47|177
1613699100000|2021-02-19 01:45:00|3682.47|3680.47|3682.47|3680.47|3682.47|3680.47|3681.47|3679.47|124
1613699400000|2021-02-19 01:50:00|3681.97|3679.97|3683.97|3681.97|3684.47|3682.47|3681.47|3679.47|155
1613699700000|2021-02-19 01:55:00|3683.47|3681.47|3685.47|3683.47|3685.47|3683.47|3683.47|3681.47|425
1613700000000|2021-02-19 02:00:00|3685.97|3683.97|3684.47|3682.47|3685.97|3683.97|3683.47|3681.47|172
1613700300000|2021-02-19 02:05:00|3683.97|3681.97|3684.47|3682.47|3685.47|3683.47|3683.47|3681.47|267
1613700600000|2021-02-19 02:10:00|3683.97|3681.97|3683.47|3681.47|3684.47|3682.47|3683.47|3681.47|93
1613700900000|2021-02-19 02:15:00|3682.47|3680.47|3678.97|3676.97|3683.47|3681.47|3678.47|3676.47|642
1613701200000|2021-02-19 02:20:00|3678.47|3676.47|3678.47|3676.47|3679.47|3677.47|3677.47|3675.47|405
1613701500000|2021-02-19 02:25:00|3677.97|3675.97|3679.47|3677.47|3679.97|3677.97|3677.47|3675.47|321
1613701800000|2021-02-19 02:30:00|3679.97|3677.97|3678.47|3676.47|3680.47|3678.47|3677.47|3675.47|172
1613702100000|2021-02-19 02:35:00|3677.47|3675.47|3675.47|3673.47|3679.47|3677.47|3674.47|3672.47|585
1613702400000|2021-02-19 02:40:00|3674.47|3672.47|3675.47|3673.47|3676.47|3674.47|3673.47|3671.47|304
1613702700000|2021-02-19 02:45:00|3675.97|3673.97|3675.97|3673.97|3677.47|3675.47|3675.47|3673.47|106
1613703000000|2021-02-19 02:50:00|3675.47|3673.47|3674.97|3672.97|3676.97|3674.97|3674.97|3672.97|251
1613703300000|2021-02-19 02:55:00|3674.47|3672.47|3674.97|3672.97|3676.47|3674.47|3674.47|3672.47|446
1613703600000|2021-02-19 03:00:00|3675.47|3673.47|3675.47|3673.47|3675.47|3673.47|3674.47|3672.47|214
1613703900000|2021-02-19 03:05:00|3674.47|3672.47|3676.47|3674.47|3676.47|3674.47|3674.47|3672.47|113
1613704200000|2021-02-19 03:10:00|3676.97|3674.97|3677.97|3675.97|3677.97|3675.97|3676.47|3674.47|75
1613704500000|2021-02-19 03:15:00|3677.47|3675.47|3678.47|3676.47|3678.47|3676.47|3677.47|3675.47|36
1613704800000|2021-02-19 03:20:00|3677.47|3675.47|3677.47|3675.47|3677.47|3675.47|3676.47|3674.47|238
1613705100000|2021-02-19 03:25:00|3677.97|3675.97|3679.47|3677.47|3680.47|3678.47|3677.97|3675.97|261
1613705400000|2021-02-19 03:30:00|3679.97|3677.97|3680.47|3678.47|3680.47|3678.47|3678.47|3676.47|192
1613705700000|2021-02-19 03:35:00|3681.47|3679.47|3682.47|3680.47|3683.47|3681.47|3681.47|3679.47|201
1613706000000|2021-02-19 03:40:00|3683.47|3681.47|3683.47|3681.47|3683.47|3681.47|3681.47|3679.47|41
1613706300000|2021-02-19 03:45:00|3682.47|3680.47|3680.47|3678.47|3682.47|3680.47|3679.97|3677.97|278
1613706600000|2021-02-19 03:50:00|3679.47|3677.47|3679.47|3677.47|3680.47|3678.47|3678.47|3676.47|456
1613706900000|2021-02-19 03:55:00|3678.47|3676.47|3678.47|3676.47|3680.47|3678.47|3678.47|3676.47|76
1613707200000|2021-02-19 04:00:00|3678.97|3676.97|3679.47|3677.47|3679.47|3677.47|3678.47|3676.47|34
1613707500000|2021-02-19 04:05:00|3679.97|3677.97|3678.47|3676.47|3679.97|3677.97|3678.47|3676.47|16
1613707800000|2021-02-19 04:10:00|3678.97|3676.97|3678.97|3676.97|3680.47|3678.47|3678.47|3676.47|116
1613708100000|2021-02-19 04:15:00|3679.47|3677.47|3680.47|3678.47|3680.47|3678.47|3679.47|3677.47|10
1613708400000|2021-02-19 04:20:00|3681.47|3679.47|3681.47|3679.47|3681.47|3679.47|3681.47|3679.47|20
1613708700000|2021-02-19 04:25:00|3680.47|3678.47|3680.47|3678.47|3681.47|3679.47|3680.47|3678.47|217
1613709000000|2021-02-19 04:30:00|3681.47|3679.47|3681.47|3679.47|3681.47|3679.47|3681.47|3679.47|41
1613709300000|2021-02-19 04:35:00|3682.47|3680.47|3684.47|3682.47|3684.47|3682.47|3682.47|3680.47|216
1613709600000|2021-02-19 04:40:00|3685.47|3683.47|3685.47|3683.47|3685.47|3683.47|3684.47|3682.47|144
1613709900000|2021-02-19 04:45:00|3684.47|3682.47|3684.47|3682.47|3685.47|3683.47|3684.47|3682.47|50
1613710200000|2021-02-19 04:50:00|3683.47|3681.47|3683.47|3681.47|3684.47|3682.47|3683.47|3681.47|40
1613710500000|2021-02-19 04:55:00|3683.97|3681.97|3682.97|3680.97|3684.47|3682.47|3682.47|3680.47|28
1613710800000|2021-02-19 05:00:00|3683.47|3681.47|3684.47|3682.47|3685.47|3683.47|3683.47|3681.47|123
1613711100000|2021-02-19 05:05:00|3683.97|3681.97|3685.47|3683.47|3685.47|3683.47|3683.47|3681.47|64
1613711400000|2021-02-19 05:10:00|3686.47|3684.47|3686.47|3684.47|3686.47|3684.47|3685.47|3683.47|109
1613711700000|2021-02-19 05:15:00|3685.47|3683.47|3686.47|3684.47|3687.47|3685.47|3685.47|3683.47|105
1613712000000|2021-02-19 05:20:00|3685.47|3683.47|3686.47|3684.47|3686.47|3684.47|3685.47|3683.47|50
1613712300000|2021-02-19 05:25:00|3685.47|3683.47|3684.47|3682.47|3685.97|3683.97|3684.47|3682.47|12
1613712600000|2021-02-19 05:30:00|3683.47|3681.47|3686.47|3684.47|3686.47|3684.47|3683.47|3681.47|31
1613712900000|2021-02-19 05:35:00|3685.47|3683.47|3688.47|3686.47|3688.47|3686.47|3685.47|3683.47|59
1613713200000|2021-02-19 05:40:00|3687.47|3685.47|3688.47|3686.47|3688.47|3686.47|3687.47|3685.47|83
1613713500000|2021-02-19 05:45:00|3687.47|3685.47|3689.47|3687.47|3689.47|3687.47|3687.47|3685.47|120
1613713800000|2021-02-19 05:50:00|3688.47|3686.47|3689.47|3687.47|3689.47|3687.47|3688.47|3686.47|58
1613714100000|2021-02-19 05:55:00|3690.47|3688.47|3690.47|3688.47|3691.47|3689.47|3690.47|3688.47|248
1613714400000|2021-02-19 06:00:00|3689.47|3687.47|3690.47|3688.47|3690.47|3688.47|3688.47|3686.47|278
1613714700000|2021-02-19 06:05:00|3691.47|3689.47|3691.47|3689.47|3692.47|3690.47|3691.47|3689.47|333
1613715000000|2021-02-19 06:10:00|3690.47|3688.47|3691.47|3689.47|3692.47|3690.47|3690.47|3688.47|30
1613715300000|2021-02-19 06:15:00|3692.47|3690.47|3693.47|3691.47|3693.47|3691.47|3692.47|3690.47|258
1613715600000|2021-02-19 06:20:00|3692.47|3690.47|3692.97|3690.97|3693.47|3691.47|3692.47|3690.47|148
1613715900000|2021-02-19 06:25:00|3692.47|3690.47|3691.47|3689.47|3692.97|3690.97|3691.47|3689.47|76
1613716200000|2021-02-19 06:30:00|3692.47|3690.47|3691.47|3689.47|3692.47|3690.47|3691.47|3689.47|213
1613716500000|2021-02-19 06:35:00|3692.47|3690.47|3692.47|3690.47|3693.47|3691.47|3690.47|3688.47|388
1613716800000|2021-02-19 06:40:00|3693.47|3691.47|3694.47|3692.47|3694.47|3692.47|3692.47|3690.47|295
1613717100000|2021-02-19 06:45:00|3695.47|3693.47|3695.47|3693.47|3695.47|3693.47|3694.47|3692.47|498
1613717400000|2021-02-19 06:50:00|3695.97|3693.97|3693.47|3691.47|3696.47|3694.47|3693.47|3691.47|239
1613717700000|2021-02-19 06:55:00|3693.97|3691.97|3694.47|3692.47|3694.47|3692.47|3692.47|3690.47|166
1613718000000|2021-02-19 07:00:00|3694.22|3692.72|3691.22|3689.72|3694.22|3692.72|3691.22|3689.72|963
1613718300000|2021-02-19 07:05:00|3692.22|3690.72|3688.22|3686.72|3692.22|3690.72|3688.22|3686.72|1100
1613718600000|2021-02-19 07:10:00|3689.22|3687.72|3690.22|3688.72|3690.22|3688.72|3689.22|3687.72|851
1613718900000|2021-02-19 07:15:00|3689.22|3687.72|3690.22|3688.72|3691.22|3689.72|3689.22|3687.72|1726
1613719200000|2021-02-19 07:20:00|3689.22|3687.72|3689.22|3687.72|3690.22|3688.72|3688.22|3686.72|173
1613719500000|2021-02-19 07:25:00|||||||||136
1613719800000|2021-02-19 07:30:00|3688.72|3687.22|3688.22|3686.72|3690.22|3688.72|3687.22|3685.72|1288
1613720100000|2021-02-19 07:35:00|3689.22|3687.72|3692.22|3690.72|3692.22|3690.72|3689.22|3687.72|1032
1613720400000|2021-02-19 07:40:00|3691.22|3689.72|3691.22|3689.72|3692.22|3690.72|3691.22|3689.72|926
1613720700000|2021-02-19 07:45:00|3690.22|3688.72|3688.22|3686.72|3691.22|3689.72|3688.22|3686.72|657
1613721000000|2021-02-19 07:50:00|3689.22|3687.72|3691.22|3689.72|3691.22|3689.72|3688.22|3686.72|949
1613721300000|2021-02-19 07:55:00|3690.22|3688.72|3691.22|3689.72|3695.22|3693.72|3690.22|3688.72|3315
1613721600000|2021-02-19 08:00:00|3690.22|3688.72|3690.22|3688.72|3697.22|3695.72|3687.22|3685.72|12838
1613721900000|2021-02-19 08:05:00|3691.22|3689.72|3688.22|3686.72|3693.22|3691.72|3687.22|3685.72|6676
1613722200000|2021-02-19 08:10:00|3688.72|3687.22|3687.22|3685.72|3692.22|3690.72|3687.22|3685.72|4879
1613722500000|2021-02-19 08:15:00|3693.22|3691.72|3689.22|3687.72|3695.22|3693.72|3686.22|3684.72|13634
1613722800000|2021-02-19 08:20:00|3690.22|3688.72|3688.22|3686.72|3691.22|3689.72|3687.22|3685.72|6619
1613723100000|2021-02-19 08:25:00|3689.22|3687.72|3687.22|3685.72|3689.22|3687.72|3687.22|3685.72|2411
1613723400000|2021-02-19 08:30:00|3690.22|3688.72|3688.22|3686.72|3693.22|3691.72|3687.22|3685.72|6661
1613723700000|2021-02-19 08:35:00|3687.22|3685.72|3693.22|3691.72|3694.22|3692.72|3687.22|3685.72|8594
1613724000000|2021-02-19 08:40:00|3693|3691.5|3686|3684.5|3695|3693.5|3686|3684.5|9305
1613724300000|2021-02-19 08:45:00|3685|3683.5|3683|3681.5|3686|3684.5|3682|3680.5|4610
1613724600000|2021-02-19 08:50:00|3684|3682.5|3689|3687.5|3689|3687.5|3684|3682.5|4555
1613724900000|2021-02-19 08:55:00|3690|3688.5|3694|3692.5|3696|3694.5|3689|3687.5|6448
1613725200000|2021-02-19 09:00:00|3695|3693.5|3691|3689.5|3695|3693.5|3690|3688.5|9129
1613725500000|2021-02-19 09:05:00|3690|3688.5|3693|3691.5|3694.5|3693|3690|3688.5|3804
1613725800000|2021-02-19 09:10:00|3692|3690.5|3697|3695.5|3697|3695.5|3692|3690.5|7856
1613726100000|2021-02-19 09:15:00|3696|3694.5|3698|3696.5|3698|3696.5|3695|3693.5|2080
1613726400000|2021-02-19 09:20:00|3699|3697.5|3699|3697.5|3700|3698.5|3697|3695.5|8104
1613726700000|2021-02-19 09:25:00|3698|3696.5|3697|3695.5|3699|3697.5|3696|3694.5|5700
1613727000000|2021-02-19 09:30:00|3698|3696.5|3701|3699.5|3701|3699.5|3697|3695.5|4732
1613727300000|2021-02-19 09:35:00|3702|3700.5|3703|3701.5|3703|3701.5|3700|3698.5|5923
1613727600000|2021-02-19 09:40:00|3704|3702.5|3700|3698.5|3704|3702.5|3700|3698.5|3591
1613727900000|2021-02-19 09:45:00|3699|3697.5|3699|3697.5|3700|3698.5|3699|3697.5|4543
1613728200000|2021-02-19 09:50:00|3698|3696.5|3698|3696.5|3700|3698.5|3697|3695.5|4895
1613728500000|2021-02-19 09:55:00|3697|3695.5|3697|3695.5|3698|3696.5|3697|3695.5|3917
1613728800000|2021-02-19 10:00:00|3698|3696.5|3700|3698.5|3700|3698.5|3698|3696.5|6319
1613729100000|2021-02-19 10:05:00|3699.5|3698|3701|3699.5|3701|3699.5|3699|3697.5|2000
1613729400000|2021-02-19 10:10:00|3700|3698.5|3700|3698.5|3701|3699.5|3694|3692.5|12771
1613729700000|2021-02-19 10:15:00|3699|3697.5|3699|3697.5|3702|3700.5|3699|3697.5|5308
1613730000000|2021-02-19 10:20:00|3700|3698.5|3699|3697.5|3700|3698.5|3699|3697.5|2780
1613730300000|2021-02-19 10:25:00|3698|3696.5|3697|3695.5|3699|3697.5|3696|3694.5|4191
1613730600000|2021-02-19 10:30:00|3698|3696.5|3696|3694.5|3698|3696.5|3696|3694.5|3062
1613730900000|2021-02-19 10:35:00|3695|3693.5|3699|3697.5|3699|3697.5|3695|3693.5|2614
1613731200000|2021-02-19 10:40:00|3700|3698.5|3701|3699.5|3701|3699.5|3699|3697.5|1281
1613731500000|2021-02-19 10:45:00|3702|3700.5|3706|3704.5|3706|3704.5|3701|3699.5|5961
1613731800000|2021-02-19 10:50:00|3705|3703.5|3704|3702.5|3706|3704.5|3703|3701.5|24187
1613732100000|2021-02-19 10:55:00|3705|3703.5|3705|3703.5|3705|3703.5|3704|3702.5|34100
1613732400000|2021-02-19 11:00:00|3706|3704.5|3704|3702.5|3708|3706.5|3704|3702.5|13666
1613732700000|2021-02-19 11:05:00|3703|3701.5|3702|3700.5|3704|3702.5|3701|3699.5|4970
1613733000000|2021-02-19 11:10:00|3701|3699.5|3701|3699.5|3702|3700.5|3701|3699.5|2580
1613733300000|2021-02-19 11:15:00|3702|3700.5|3700|3698.5|3702|3700.5|3699|3697.5|2642
1613733600000|2021-02-19 11:20:00|3699|3697.5|3701|3699.5|3701|3699.5|3699|3697.5|1911
1613733900000|2021-02-19 11:25:00|3700|3698.5|3701|3699.5|3701|3699.5|3700|3698.5|1474
1613734200000|2021-02-19 11:30:00|3700|3698.5|3699|3697.5|3700|3698.5|3699|3697.5|1238
1613734500000|2021-02-19 11:35:00|3700|3698.5|3701|3699.5|3701|3699.5|3699|3697.5|2409
1613734800000|2021-02-19 11:40:00|3700|3698.5|3701|3699.5|3702|3700.5|3700|3698.5|1923
1613735100000|2021-02-19 11:45:00|3702|3700.5|3701|3699.5|3702|3700.5|3701|3699.5|1408
1613735400000|2021-02-19 11:50:00|3700|3698.5|3699|3697.5|3701|3699.5|3699|3697.5|2107
1613735700000|2021-02-19 11:55:00|3698|3696.5|3699|3697.5|3699|3697.5|3698|3696.5|1680
1613736000000|2021-02-19 12:00:00|3700|3698.5|3700|3698.5|3701|3699.5|3700|3698.5|6472
1613736300000|2021-02-19 12:05:00|3701|3699.5|3702|3700.5|3702|3700.5|3701|3699.5|3176
1613736600000|2021-02-19 12:10:00|3701|3699.5|3703|3701.5|3703|3701.5|3701|3699.5|3834
1613736900000|2021-02-19 12:15:00|3704|3702.5|3704|3702.5|3704|3702.5|3703|3701.5|1910
1613737200000|2021-02-19 12:20:00|3705|3703.5|3705|3703.5|3706|3704.5|3704|3702.5|2908
1613737500000|2021-02-19 12:25:00|3706|3704.5|3707|3705.5|3707|3705.5|3706|3704.5|2790
1613737800000|2021-02-19 12:30:00|3708|3706.5|3710|3708.5|3710|3708.5|3707|3705.5|4776
1613738100000|2021-02-19 12:35:00|3711|3709.5|3709|3707.5|3712|3710.5|3709|3707.5|5620
1613738400000|2021-02-19 12:40:00|3708.92|3707.42|3707.92|3706.42|3709.92|3708.42|3707.92|3706.42|2205
1613738700000|2021-02-19 12:45:00|3708.92|3707.42|3706.92|3705.42|3708.92|3707.42|3706.92|3705.42|3359
1613739000000|2021-02-19 12:50:00|3707.92|3706.42|3708.92|3707.42|3708.92|3707.42|3707.92|3706.42|1661
1613739300000|2021-02-19 12:55:00|3709.92|3708.42|3709.92|3708.42|3709.92|3708.42|3708.92|3707.42|2487
1613739600000|2021-02-19 13:00:00|3708.92|3707.42|3709.92|3708.42|3709.92|3708.42|3708.92|3707.42|3593
1613739900000|2021-02-19 13:05:00|3708.92|3707.42|3709.92|3708.42|3710.92|3709.42|3708.92|3707.42|1102
1613740200000|2021-02-19 13:10:00|3710.92|3709.42|3709.92|3708.42|3710.92|3709.42|3709.92|3708.42|2784
1613740500000|2021-02-19 13:15:00|3708.92|3707.42|3708.92|3707.42|3709.92|3708.42|3708.92|3707.42|2029
1613740800000|2021-02-19 13:20:00|3709.92|3708.42|3710.92|3709.42|3710.92|3709.42|3708.92|3707.42|7020
1613741100000|2021-02-19 13:25:00|3709.92|3708.42|3712.92|3711.42|3713.92|3712.42|3709.92|3708.42|7958
1613741400000|2021-02-19 13:30:00|3713.92|3712.42|3713.92|3712.42|3714.92|3713.42|3712.92|3711.42|3801
1613741700000|2021-02-19 13:35:00|3712.92|3711.42|3712.92|3711.42|3712.92|3711.42|3710.92|3709.42|3085
1613742000000|2021-02-19 13:40:00|3711.92|3710.42|3712.92|3711.42|3712.92|3711.42|3711.92|3710.42|2570
1613742300000|2021-02-19 13:45:00|3713.92|3712.42|3717.92|3716.42|3717.92|3716.42|3713.92|3712.42|4501
1613742600000|2021-02-19 13:50:00|3716.92|3715.42|3715.92|3714.42|3716.92|3715.42|3713.92|3712.42|5555
1613742900000|2021-02-19 13:55:00|3716.92|3715.42|3716.92|3715.42|3716.92|3715.42|3714.92|3713.42|4391
1613743200000|2021-02-19 14:00:00|3715.92|3714.42|3711.92|3710.42|3715.92|3714.42|3711.92|3710.42|6209
1613743500000|2021-02-19 14:05:00|3712.92|3711.42|3710.92|3709.42|3713.92|3712.42|3709.92|3708.42|4073
1613743800000|2021-02-19 14:10:00|3711.92|3710.42|3712.92|3711.42|3712.92|3711.42|3709.92|3708.42|6124
1613744100000|2021-02-19 14:15:00|3711.92|3710.42|3710.92|3709.42|3712.92|3711.42|3710.92|3709.42|2256
1613744400000|2021-02-19 14:20:00|3711.92|3710.42|3710.92|3709.42|3711.92|3710.42|3709.92|3708.42|2154
1613744700000|2021-02-19 14:25:00|3711.42|3709.92|3709.92|3708.42|3711.92|3710.42|3708.92|3707.42|2995
1613745000000|2021-02-19 14:30:00|3708.92|3707.42|3711.92|3710.42|3712.92|3711.42|3707.92|3706.42|4964
1613745300000|2021-02-19 14:35:00|3712.92|3711.42|3710.92|3709.42|3712.92|3711.42|3708.92|3707.42|5611
1613745600000|2021-02-19 14:40:00|3709.92|3708.42|3711.92|3710.42|3711.92|3710.42|3706.92|3705.42|9004
1613745900000|2021-02-19 14:45:00|3710.92|3709.42|3710.92|3709.42|3712.92|3711.42|3709.92|3708.42|6832
1613746200000|2021-02-19 14:50:00|3711.92|3710.42|3713.92|3712.42|3713.92|3712.42|3710.92|3709.42|3393
1613746500000|2021-02-19 14:55:00|3712.92|3711.42|3714.92|3713.42|3715.92|3714.42|3712.92|3711.42|3931
1613746800000|2021-02-19 15:00:00|3715.92|3714.42|3713.92|3712.42|3715.92|3714.42|3711.92|3710.42|6333
1613747100000|2021-02-19 15:05:00|3714.92|3713.42|3713.92|3712.42|3715.92|3714.42|3712.92|3711.42|4334
1613747400000|2021-02-19 15:10:00|3714.26|3712.76|3713.26|3711.76|3715.26|3713.76|3712.26|3710.76|3337
1613747700000|2021-02-19 15:15:00|3714.26|3712.76|3713.26|3711.76|3715.26|3713.76|3713.26|3711.76|5763
1613748000000|2021-02-19 15:20:00|3712.26|3710.76|3715.26|3713.76|3715.26|3713.76|3711.26|3709.76|4102
1613748300000|2021-02-19 15:25:00|3714.26|3712.76|3715.26|3713.76|3716.26|3714.76|3714.26|3712.76|6400
1613748600000|2021-02-19 15:30:00|3714.26|3712.76|3713.26|3711.76|3715.26|3713.76|3711.26|3709.76|7108
1613748900000|2021-02-19 15:35:00|3714.26|3712.76|3717.26|3715.76|3717.26|3715.76|3713.26|3711.76|4102
1613749200000|2021-02-19 15:40:00|3718.26|3716.76|3716.26|3714.76|3718.26|3716.76|3715.26|3713.76|4772
1613749500000|2021-02-19 15:45:00|3715.26|3713.76|3714.26|3712.76|3716.26|3714.76|3714.26|3712.76|4186
1613749800000|2021-02-19 15:50:00|3715.26|3713.76|3715.26|3713.76|3716.26|3714.76|3715.26|3713.76|5429
1613750100000|2021-02-19 15:55:00|3716.26|3714.76|3717.26|3715.76|3718.26|3716.76|3716.26|3714.76|7481
1613750400000|2021-02-19 16:00:00|3718.26|3716.76|3718.26|3716.76|3718.26|3716.76|3717.26|3715.76|12883
1613750700000|2021-02-19 16:05:00|3719.26|3717.76|3719.26|3717.76|3721.26|3719.76|3718.26|3716.76|8674
1613751000000|2021-02-19 16:10:00|3720.26|3718.76|3720.26|3718.76|3720.26|3718.76|3718.26|3716.76|6604
1613751300000|2021-02-19 16:15:00|3719.26|3717.76|3719.26|3717.76|3719.26|3717.76|3718.26|3716.76|5775
1613751600000|2021-02-19 16:20:00|3718.26|3716.76|3720.26|3718.76|3720.26|3718.76|3718.26|3716.76|6044
1613751900000|2021-02-19 16:25:00|3719.26|3717.76|3720.26|3718.76|3720.26|3718.76|3719.26|3717.76|13441
1613752200000|2021-02-19 16:30:00|3719.26|3717.76|3715.26|3713.76|3719.26|3717.76|3715.26|3713.76|51243
1613752500000|2021-02-19 16:35:00|3716.26|3714.76|3715.26|3713.76|3716.26|3714.76|3715.26|3713.76|18916
1613752800000|2021-02-19 16:40:00|3714.26|3712.76|3713.26|3711.76|3715.26|3713.76|3713.26|3711.76|16698
1613753100000|2021-02-19 16:45:00|3714.26|3712.76|3713.26|3711.76|3715.26|3713.76|3713.26|3711.76|4435
1613753400000|2021-02-19 16:50:00|3714.26|3712.76|3713.26|3711.76|3715.26|3713.76|3713.26|3711.76|13995
1613753700000|2021-02-19 16:55:00|3714.26|3712.76|3714.26|3712.76|3715.26|3713.76|3713.26|3711.76|8224
1613754000000|2021-02-19 17:00:00|3713.26|3711.76|3715.26|3713.76|3715.26|3713.76|3712.26|3710.76|4584
1613754300000|2021-02-19 17:05:00|3714.26|3712.76|3714.26|3712.76|3715.26|3713.76|3713.26|3711.76|3359
1613754600000|2021-02-19 17:10:00|3715.26|3713.76|3713.26|3711.76|3715.26|3713.76|3712.26|3710.76|5255
1613754900000|2021-02-19 17:15:00|3714.26|3712.76|3712.26|3710.76|3714.26|3712.76|3712.26|3710.76|866
1613755200000|2021-02-19 17:20:00|3711.26|3709.76|3710.26|3708.76|3712.26|3710.76|3709.26|3707.76|6053
1613755500000|2021-02-19 17:25:00|3711.26|3709.76|3710.26|3708.76|3712.26|3710.76|3710.26|3708.76|3296
1613755800000|2021-02-19 17:30:00|3711.26|3709.76|3709.26|3707.76|3711.26|3709.76|3709.26|3707.76|3308
1613756100000|2021-02-19 17:35:00|3710.26|3708.76|3709.26|3707.76|3710.26|3708.76|3707.26|3705.76|2847
1613756400000|2021-02-19 17:40:00|3708.26|3706.76|3709.26|3707.76|3709.26|3707.76|3707.26|3705.76|2265
1613756700000|2021-02-19 17:45:00|3708.26|3706.76|3708.26|3706.76|3710.26|3708.76|3708.26|3706.76|2005
1613757000000|2021-02-19 17:50:00|3709.26|3707.76|3706.26|3704.76|3709.26|3707.76|3706.26|3704.76|1037
1613757300000|2021-02-19 17:55:00|3707.26|3705.76|3708.26|3706.76|3709.26|3707.76|3705.26|3703.76|3608
1613757600000|2021-02-19 18:00:00|3707.76|3706.26|3706.26|3704.76|3709.26|3707.76|3705.26|3703.76|2479
1613757900000|2021-02-19 18:05:00|3705.26|3703.76|3702.26|3700.76|3705.26|3703.76|3702.26|3700.76|5552
1613758200000|2021-02-19 18:10:00|3703.26|3701.76|3703.26|3701.76|3704.26|3702.76|3702.26|3700.76|2055
1613758500000|2021-02-19 18:15:00|3704.26|3702.76|3703.26|3701.76|3705.26|3703.76|3703.26|3701.76|414
1613758800000|2021-02-19 18:20:00|3703.76|3702.26|3705.26|3703.76|3705.26|3703.76|3703.26|3701.76|1079
1613759100000|2021-02-19 18:25:00|3706.26|3704.76|3706.26|3704.76|3706.26|3704.76|3706.26|3704.76|477
1613759400000|2021-02-19 18:30:00|3705.26|3703.76|3704.26|3702.76|3706.26|3704.76|3703.26|3701.76|1025
1613759700000|2021-02-19 18:35:00|3705.26|3703.76|3707.26|3705.76|3707.26|3705.76|3704.26|3702.76|417
1613760000000|2021-02-19 18:40:00|3708.26|3706.76|3709.26|3707.76|3709.26|3707.76|3708.26|3706.76|1022
1613760300000|2021-02-19 18:45:00|3708.26|3706.76|3707.26|3705.76|3708.26|3706.76|3707.26|3705.76|278
1613760600000|2021-02-19 18:50:00|3706.26|3704.76|3708.26|3706.76|3708.26|3706.76|3706.26|3704.76|1128
1613760900000|2021-02-19 18:55:00|3709.26|3707.76|3709.26|3707.76|3709.26|3707.76|3708.26|3706.76|294
1613761200000|2021-02-19 19:00:00|||||||||40
1613761500000|2021-02-19 19:05:00|3708.26|3706.76|3708.26|3706.76|3708.26|3706.76|3708.26|3706.76|126
1613761800000|2021-02-19 19:10:00|3709.26|3707.76|3708.26|3706.76|3709.26|3707.76|3708.26|3706.76|414
1613762100000|2021-02-19 19:15:00|3709.26|3707.76|3708.26|3706.76|3710.26|3708.76|3708.26|3706.76|907
1613762400000|2021-02-19 19:20:00|3707.26|3705.76|3705.26|3703.76|3707.26|3705.76|3704.26|3702.76|482
1613762700000|2021-02-19 19:25:00|3703.26|3701.76|3702.26|3700.76|3705.26|3703.76|3702.26|3700.76|1397
1613763000000|2021-02-19 19:30:00|3703.26|3701.76|3704.26|3702.76|3705.26|3703.76|3703.26|3701.76|1479
1613763300000|2021-02-19 19:35:00|3705.26|3703.76|3704.26|3702.76|3705.26|3703.76|3703.26|3701.76|243
1613763600000|2021-02-19 19:40:00|3703.26|3701.76|3705.26|3703.76|3705.26|3703.76|3703.26|3701.76|583
1613763900000|2021-02-19 19:45:00|3704.26|3702.76|3705.26|3703.76|3706.26|3704.76|3704.26|3702.76|744
1613764200000|2021-02-19 19:50:00|3704.26|3702.76|3705.26|3703.76|3705.26|3703.76|3704.26|3702.76|500
1613764500000|2021-02-19 19:55:00|3706.26|3704.76|3707.26|3705.76|3707.26|3705.76|3705.26|3703.76|680
1613764800000|2021-02-19 20:00:00|3708.26|3706.76|3707.26|3705.76|3708.26|3706.76|3706.26|3704.76|492
1613765100000|2021-02-19 20:05:00|3706.26|3704.76|3706.26|3704.76|3707.26|3705.76|3706.26|3704.76|328
1613765400000|2021-02-19 20:10:00|3707.26|3705.76|3708.26|3706.76|3709.26|3707.76|3706.26|3704.76|831
1613765700000|2021-02-19 20:15:00|3707.26|3705.76|3708.26|3706.76|3708.26|3706.76|3707.26|3705.76|556
1613766000000|2021-02-19 20:20:00|3707.26|3705.76|3707.26|3705.76|3708.26|3706.76|3707.26|3705.76|850
1613766300000|2021-02-19 20:25:00|3707.76|3706.26|3708.26|3706.76|3708.26|3706.76|3707.26|3705.76|175
1613766600000|2021-02-19 20:30:00|3707.26|3705.76|3708.26|3706.76|3710.26|3708.76|3707.26|3705.76|747
1613766900000|2021-02-19 20:35:00|3709.26|3707.76|3710.26|3708.76|3710.26|3708.76|3708.26|3706.76|365
1613767200000|2021-02-19 20:40:00|3709.26|3707.76|3707.26|3705.76|3709.26|3707.76|3707.26|3705.76|584
1613767500000|2021-02-19 20:45:00|3708.26|3706.76|3707.26|3705.76|3708.26|3706.76|3707.26|3705.76|752
1613767800000|2021-02-19 20:50:00|3706.26|3704.76|3704.26|3702.76|3707.26|3705.76|3704.26|3702.76|3575
1613768100000|2021-02-19 20:55:00|3703.26|3701.76|3707.26|3705.76|3707.26|3705.76|3703.26|3701.76|3974
1613768400000|2021-02-19 21:00:00|3709.01|3706.01|3707.01|3704.01|3709.21|3706.21|3706.21|3703.21|2817
1613768700000|2021-02-19 21:05:00|3706.81|3703.81|3703.61|3700.61|3707.51|3704.51|3702.91|3699.91|0
1613769000000|2021-02-19 21:10:00|3703.81|3700.81|3704.41|3701.41|3706.01|3703.01|3703.01|3700.01|0
1613769300000|2021-02-19 21:15:00|3704.81|3701.81|3705.61|3702.61|3705.71|3702.71|3704.01|3701.01|0
1613769600000|2021-02-19 21:20:00|3705.71|3702.71|3705.31|3702.31|3705.91|3702.91|3705.21|3702.21|0
1613769900000|2021-02-19 21:25:00|3705.41|3702.41|3705.31|3702.31|3705.51|3702.51|3705.01|3702.01|0
1613770200000|2021-02-19 21:30:00|3705.21|3702.21|3704.41|3701.41|3705.21|3702.21|3703.51|3700.51|0
1613770500000|2021-02-19 21:35:00|3704.61|3701.61|3705.21|3702.21|3705.91|3702.91|3704.41|3701.41|0
1613770800000|2021-02-19 21:40:00|3705.01|3702.01|3705.41|3702.41|3705.91|3702.91|3703.71|3700.71|0
1613771100000|2021-02-19 21:45:00|3705.71|3702.71|3704.41|3701.41|3705.71|3702.71|3704.21|3701.21|0
1613771400000|2021-02-19 21:50:00|3704.21|3701.21|3704.41|3701.41|3704.61|3701.61|3703.31|3700.31|0
1613771700000|2021-02-19 21:55:00|3704.61|3701.61|3704.81|3701.81|3705.41|3702.41|3703.91|3700.91|0
1613948400000|2021-02-21 23:00:00|3711.51|3708.51|3713.91|3710.91|3714.91|3711.91|3710.71|3707.71|0
1613948700000|2021-02-21 23:05:00|3714.01|3711.01|3713.41|3710.41|3714.71|3711.71|3712.61|3709.61|0
1613949000000|2021-02-21 23:10:00|3713.21|3710.21|3710.21|3707.21|3713.41|3710.41|3709.41|3706.41|0
1613949300000|2021-02-21 23:15:00|3710.31|3707.31|3704.91|3701.91|3710.51|3707.51|3703.91|3700.91|0
1613949600000|2021-02-21 23:20:00|3705.21|3702.21|3705.31|3702.31|3705.51|3702.51|3704.71|3701.71|0
1613949900000|2021-02-21 23:25:00|3705.11|3702.11|3701.51|3698.51|3705.31|3702.31|3700.61|3697.61|0
1613950200000|2021-02-21 23:30:00|3701.71|3698.71|3704.51|3701.51|3705.11|3702.11|3701.71|3698.71|0
1613950500000|2021-02-21 23:35:00|3704.71|3701.71|3705.51|3702.51|3705.71|3702.71|3704.01|3701.01|0
1613950800000|2021-02-21 23:40:00|3705.41|3702.41|3704.71|3701.71|3705.51|3702.51|3704.01|3701.01|0
1613951100000|2021-02-21 23:45:00|3704.91|3701.91|3708.31|3705.31|3709.21|3706.21|3704.91|3701.91|0
1613951400000|2021-02-21 23:50:00|3708.11|3705.11|3707.51|3704.51|3708.91|3705.91|3707.51|3704.51|0
1613951700000|2021-02-21 23:55:00|3707.21|3704.21|3708.91|3705.91|3709.41|3706.41|3706.61|3703.61|0
1613952000000|2021-02-22 00:00:00|3709.21|3706.21|3710.31|3707.31|3710.71|3707.71|3708.51|3705.51|0
1613952300000|2021-02-22 00:05:00|3710.21|3707.21|3708.51|3705.51|3710.71|3707.71|3707.91|3704.91|0
1613952600000|2021-02-22 00:10:00|3708.41|3705.41|3710.71|3707.71|3710.91|3707.91|3708.41|3705.41|0
1613952900000|2021-02-22 00:15:00|3710.41|3707.41|3714.51|3712.51|3714.51|3712.51|3710.01|3707.41|854
1613953200000|2021-02-22 00:20:00|3715.01|3713.01|3714.51|3712.51|3715.51|3713.51|3713.51|3711.51|472
1613953500000|2021-02-22 00:25:00|3715.01|3713.01|3714.51|3712.51|3715.51|3713.51|3713.51|3711.51|692
1613953800000|2021-02-22 00:30:00|3715.51|3713.51|3717.51|3715.51|3717.51|3715.51|3715.51|3713.51|434
1613954100000|2021-02-22 00:35:00|3718.01|3716.01|3719.51|3717.51|3719.51|3717.51|3717.51|3715.51|315
1613954400000|2021-02-22 00:40:00|3720.51|3718.51|3720.51|3718.51|3720.51|3718.51|3720.51|3718.51|207
1613954700000|2021-02-22 00:45:00|3721.51|3719.51|3718.51|3716.51|3721.51|3719.51|3718.51|3716.51|224
1613955000000|2021-02-22 00:50:00|3719.01|3717.01|3719.51|3717.51|3719.51|3717.51|3718.51|3716.51|24
1613955300000|2021-02-22 00:55:00|3720.01|3718.01|3720.51|3718.51|3721.51|3719.51|3719.51|3717.51|296
1613955600000|2021-02-22 01:00:00|3721.51|3719.51|3723.51|3721.51|3723.51|3721.51|3721.51|3719.51|298
1613955900000|2021-02-22 01:05:00|3723.01|3721.01|3724.51|3722.51|3724.51|3722.51|3722.51|3720.51|119
1613956200000|2021-02-22 01:10:00|3723.51|3721.51|3722.51|3720.51|3724.01|3722.01|3722.51|3720.51|190
1613956500000|2021-02-22 01:15:00|3723.51|3721.51|3724.51|3722.51|3724.51|3722.51|3723.51|3721.51|128
1613956800000|2021-02-22 01:20:00|3725.51|3723.51|3725.01|3723.01|3725.51|3723.51|3723.51|3721.51|317
1613957100000|2021-02-22 01:25:00|3725.51|3723.51|3723.51|3721.51|3725.51|3723.51|3722.51|3720.51|155
1613957400000|2021-02-22 01:30:00|3722.51|3720.51|3720.51|3718.51|3722.51|3720.51|3720.51|3718.51|450
1613957700000|2021-02-22 01:35:00|3719.51|3717.51|3717.51|3715.51|3720.51|3718.51|3717.51|3715.51|195
1613958000000|2021-02-22 01:40:00|3718.51|3716.51|3716.51|3714.51|3719.51|3717.51|3716.51|3714.51|168
1613958300000|2021-02-22 01:45:00|3715.51|3713.51|3714.51|3712.51|3715.51|3713.51|3713.51|3711.51|126
1613958600000|2021-02-22 01:50:00|3715.51|3713.51|3713.51|3711.51|3716.51|3714.51|3712.51|3710.51|297
1613958900000|2021-02-22 01:55:00|3714.51|3712.51|3713.51|3711.51|3714.51|3712.51|3712.51|3710.51|512
1613959200000|2021-02-22 02:00:00|3712.51|3710.51|3714.51|3712.51|3714.51|3712.51|3712.51|3710.51|78
1613959500000|2021-02-22 02:05:00|3713.51|3711.51|3714.51|3712.51|3715.51|3713.51|3713.51|3711.51|197
1613959800000|2021-02-22 02:10:00|3713.51|3711.51|3716.51|3714.51|3717.51|3715.51|3713.51|3711.51|329
1613960100000|2021-02-22 02:15:00|3715.51|3713.51|3716.51|3714.51|3717.01|3715.01|3715.51|3713.51|189
1613960400000|2021-02-22 02:20:00|3717.01|3715.01|3715.51|3713.51|3717.01|3715.01|3715.51|3713.51|168
1613960700000|2021-02-22 02:25:00|3714.51|3712.51|3710.51|3708.51|3714.51|3712.51|3710.51|3708.51|366
1613961000000|2021-02-22 02:30:00|3709.51|3707.51|3709.51|3707.51|3711.51|3709.51|3709.51|3707.51|569
1613961300000|2021-02-22 02:35:00|3710.51|3708.51|3710.51|3708.51|3711.51|3709.51|3709.51|3707.51|304
1613961600000|2021-02-22 02:40:00|3710.01|3708.01|3707.51|3705.51|3710.51|3708.51|3706.51|3704.51|170
1613961900000|2021-02-22 02:45:00|3706.51|3704.51|3705.51|3703.51|3707.01|3705.01|3703.51|3701.51|1011
1613962200000|2021-02-22 02:50:00|3705.01|3703.01|3704.51|3702.51|3706.51|3704.51|3703.51|3701.51|431
1613962500000|2021-02-22 02:55:00|3705.01|3703.01|3707.51|3705.51|3707.51|3705.51|3704.51|3702.51|202
1613962800000|2021-02-22 03:00:00|3707.01|3705.01|3707.51|3705.51|3707.51|3705.51|3706.51|3704.51|129
1613963100000|2021-02-22 03:05:00|3706.51|3704.51|3706.51|3704.51|3707.51|3705.51|3705.51|3703.51|85
1613963400000|2021-02-22 03:10:00|3707.01|3705.01|3707.51|3705.51|3707.51|3705.51|3705.51|3703.51|137
1613963700000|2021-02-22 03:15:00|3708.01|3706.01|3708.51|3706.51|3709.51|3707.51|3707.51|3705.51|64
1613964000000|2021-02-22 03:20:00|3708.01|3706.01|3708.51|3706.51|3708.51|3706.51|3706.51|3704.51|13
1613964300000|2021-02-22 03:25:00|3708.01|3706.01|3709.51|3707.51|3709.51|3707.51|3708.01|3706.01|3
1613964600000|2021-02-22 03:30:00|3709.01|3707.01|3703.51|3701.51|3709.01|3707.01|3702.51|3700.51|417
1613964900000|2021-02-22 03:35:00|3704.01|3702.01|3706.51|3704.51|3707.51|3705.51|3704.01|3702.01|272
1613965200000|2021-02-22 03:40:00|3706.01|3704.01|3707.51|3705.51|3707.51|3705.51|3705.51|3703.51|65
1613965500000|2021-02-22 03:45:00|3708.51|3706.51|3707.51|3705.51|3708.51|3706.51|3706.51|3704.51|45
1613965800000|2021-02-22 03:50:00|3706.51|3704.51|3706.51|3704.51|3707.51|3705.51|3705.51|3703.51|126
1613966100000|2021-02-22 03:55:00|3705.51|3703.51|3707.51|3705.51|3708.51|3706.51|3705.51|3703.51|110
1613966400000|2021-02-22 04:00:00|3708.51|3706.51|3707.51|3705.51|3708.51|3706.51|3707.51|3705.51|242
1613966700000|2021-02-22 04:05:00|3708.51|3706.51|3709.01|3707.01|3709.51|3707.51|3707.51|3705.51|88
1613967000000|2021-02-22 04:10:00|3709.51|3707.51|3709.51|3707.51|3709.51|3707.51|3708.51|3706.51|39
1613967300000|2021-02-22 04:15:00|3708.51|3706.51|3709.51|3707.51|3710.51|3708.51|3708.51|3706.51|37
1613967600000|2021-02-22 04:20:00|3710.51|3708.51|3708.51|3706.51|3710.51|3708.51|3708.51|3706.51|47
1613967900000|2021-02-22 04:25:00|3709.51|3707.51|3709.51|3707.51|3709.51|3707.51|3709.51|3707.51|55
1613968200000|2021-02-22 04:30:00|3710.51|3708.51|3711.51|3709.51|3711.51|3709.51|3710.51|3708.51|66
1613968500000|2021-02-22 04:35:00|3711.01|3709.01|3708.51|3706.51|3711.01|3709.01|3708.51|3706.51|199
1613968800000|2021-02-22 04:40:00|3707.51|3705.51|3706.51|3704.51|3707.51|3705.51|3706.51|3704.51|59
1613969100000|2021-02-22 04:45:00|3707.01|3705.01|3706.51|3704.51|3708.51|3706.51|3706.51|3704.51|36
1613969400000|2021-02-22 04:50:00|3707.01|3705.01|3707.01|3705.01|3707.51|3705.51|3706.51|3704.51|36
1613969700000|2021-02-22 04:55:00|3707.51|3705.51|3707.51|3705.51|3707.51|3705.51|3706.51|3704.51|16
1613970000000|2021-02-22 05:00:00|3708.01|3706.01|3706.51|3704.51|3708.51|3706.51|3706.51|3704.51|24
1613970300000|2021-02-22 05:05:00|3707.01|3705.01|3706.01|3704.01|3707.51|3705.51|3705.51|3703.51|53
1613970600000|2021-02-22 05:10:00|3705.51|3703.51|3704.51|3702.51|3706.51|3704.51|3704.51|3702.51|13
1613970900000|2021-02-22 05:15:00|3703.51|3701.51|3705.51|3703.51|3705.51|3703.51|3703.51|3701.51|124
1613971200000|2021-02-22 05:20:00|3705.01|3703.01|3707.51|3705.51|3708.51|3706.51|3704.51|3702.51|55
1613971500000|2021-02-22 05:25:00|3707.01|3705.01|3707.01|3705.01|3707.01|3705.01|3705.51|3703.51|41
1613971800000|2021-02-22 05:30:00|3707.51|3705.51|3707.51|3705.51|3709.51|3707.51|3707.51|3705.51|47
1613972100000|2021-02-22 05:35:00|3708.51|3706.51|3707.51|3705.51|3708.51|3706.51|3706.51|3704.51|60
1613972400000|2021-02-22 05:40:00|3707.01|3705.01|3705.51|3703.51|3707.51|3705.51|3705.51|3703.51|49
1613972700000|2021-02-22 05:45:00|3706.51|3704.51|3705.51|3703.51|3707.01|3705.01|3705.51|3703.51|77
1613973000000|2021-02-22 05:50:00|3704.51|3702.51|3704.51|3702.51|3705.51|3703.51|3704.51|3702.51|84
1613973300000|2021-02-22 05:55:00|3705.01|3703.01|3704.51|3702.51|3705.51|3703.51|3704.51|3702.51|82
1613973600000|2021-02-22 06:00:00|3705.01|3703.01|3704.51|3702.51|3705.51|3703.51|3703.51|3701.51|94
1613973900000|2021-02-22 06:05:00|3704.01|3702.01|3703.01|3701.01|3704.51|3702.51|3703.01|3701.01|123
1613974200000|2021-02-22 06:10:00|3702.51|3700.51|3702.51|3700.51|3705.51|3703.51|3702.51|3700.51|78
1613974500000|2021-02-22 06:15:00|3703.01|3701.01|3704.51|3702.51|3704.51|3702.51|3702.51|3700.51|133
1613974800000|2021-02-22 06:20:00|3703.51|3701.51|3703.51|3701.51|3704.51|3702.51|3703.51|3701.51|89
1613975100000|2021-02-22 06:25:00|3704.01|3702.01|3703.51|3701.51|3704.51|3702.51|3703.51|3701.51|34
1613975400000|2021-02-22 06:30:00|3704.51|3702.51|3703.51|3701.51|3705.51|3703.51|3703.51|3701.51|209
1613975700000|2021-02-22 06:35:00|3704.01|3702.01|3706.51|3704.51|3706.51|3704.51|3703.51|3701.51|260
1613976000000|2021-02-22 06:40:00|3705.51|3703.51|3706.01|3704.01|3706.51|3704.51|3705.51|3703.51|77
1613976300000|2021-02-22 06:45:00|3706.51|3704.51|3707.01|3705.01|3707.01|3705.01|3705.51|3703.51|127
1613976600000|2021-02-22 06:50:00|3706.51|3704.51|3706.51|3704.51|3707.51|3705.51|3706.51|3704.51|177
1613976900000|2021-02-22 06:55:00|3705.51|3703.51|3703.51|3701.51|3705.51|3703.51|3703.51|3701.51|339
1613977200000|2021-02-22 07:00:00|3703.26|3701.76|3700.26|3698.76|3705.26|3703.76|3699.26|3697.76|1676
1613977500000|2021-02-22 07:05:00|3699.26|3697.76|3693.26|3691.76|3699.26|3697.76|3693.26|3691.76|2805
1613977800000|2021-02-22 07:10:00|3692.26|3690.76|3695.26|3693.76|3695.26|3693.76|3692.26|3690.76|1932
1613978100000|2021-02-22 07:15:00|3694.26|3692.76|3691.26|3689.76|3694.26|3692.76|3690.26|3688.76|2501
1613978400000|2021-02-22 07:20:00|3690.26|3688.76|3692.26|3690.76|3692.26|3690.76|3688.26|3686.76|2466
1613978700000|2021-02-22 07:25:00|3691.26|3689.76|3692.26|3690.76|3693.26|3691.76|3690.26|3688.76|1935
1613979000000|2021-02-22 07:30:00|3691.76|3690.26|3693.26|3691.76|3694.26|3692.76|3690.26|3688.76|1315
1613979300000|2021-02-22 07:35:00|3694.26|3692.76|3692.26|3690.76|3695.26|3693.76|3691.26|3689.76|1422
1613979600000|2021-02-22 07:40:00|3691.76|3690.26|3692.26|3690.76|3692.26|3690.76|3689.26|3687.76|1412
1613979900000|2021-02-22 07:45:00|3691.26|3689.76|3690.26|3688.76|3692.26|3690.76|3688.76|3687.26|1403
1613980200000|2021-02-22 07:50:00|3689.76|3688.26|3690.26|3688.76|3691.26|3689.76|3687.26|3685.76|3688
1613980500000|2021-02-22 07:55:00|3689.26|3687.76|3692.26|3690.76|3693.26|3691.76|3689.26|3687.76|3026
1613980800000|2021-02-22 08:00:00|3693.26|3691.76|3681.26|3679.76|3693.26|3691.76|3679.26|3677.76|23252
1613981100000|2021-02-22 08:05:00|3680.26|3678.76|3690.26|3688.76|3690.26|3688.76|3676.26|3674.76|18768
1613981400000|2021-02-22 08:10:00|3689.26|3687.76|3681.26|3679.76|3690.26|3688.76|3679.26|3677.76|8469
1613981700000|2021-02-22 08:15:00|3680.26|3678.76|3676.26|3674.76|3680.26|3678.76|3674.26|3672.76|14689
1613982000000|2021-02-22 08:20:00|3675.26|3673.76|3668.26|3666.76|3676.26|3674.76|3667.26|3665.76|21451
1613982300000|2021-02-22 08:25:00|3667.26|3665.76|3665.26|3663.76|3671.26|3669.76|3663.26|3661.76|22364
1613982600000|2021-02-22 08:30:00|3664.26|3662.76|3667.26|3665.76|3668.26|3666.76|3662.26|3660.76|12528
1613982900000|2021-02-22 08:35:00|3666.76|3665.26|3672.26|3670.76|3673.26|3671.76|3664.26|3662.76|9720
1613983200000|2021-02-22 08:40:00|3671.79|3670.29|3667.79|3666.29|3671.79|3670.29|3663.79|3662.29|10208
1613983500000|2021-02-22 08:45:00|3668.29|3666.79|3666.79|3665.29|3668.79|3667.29|3663.79|3662.29|4452
1613983800000|2021-02-22 08:50:00|3665.79|3664.29|3668.79|3667.29|3669.79|3668.29|3664.79|3663.29|7021
1613984100000|2021-02-22 08:55:00|3669.79|3668.29|3670.79|3669.29|3671.79|3670.29|3665.79|3664.29|6426
1613984400000|2021-02-22 09:00:00|3669.79|3668.29|3676.79|3675.29|3676.79|3675.29|3669.79|3668.29|5602
1613984700000|2021-02-22 09:05:00|3675.79|3674.29|3677.79|3676.29|3678.79|3677.29|3674.79|3673.29|5676
1613985000000|2021-02-22 09:10:00|3678.79|3677.29|3682.79|3681.29|3684.79|3683.29|3677.79|3676.29|8266
1613985300000|2021-02-22 09:15:00|3683.79|3682.29|3684.79|3683.29|3686.79|3685.29|3681.79|3680.29|7538
1613985600000|2021-02-22 09:20:00|3685.79|3684.29|3683.79|3682.29|3686.79|3685.29|3681.79|3680.29|6090
1613985900000|2021-02-22 09:25:00|3682.79|3681.29|3679.79|3678.29|3684.79|3683.29|3678.79|3677.29|2850
1613986200000|2021-02-22 09:30:00|3680.79|3679.29|3678.79|3677.29|3680.79|3679.29|3677.79|3676.29|5716
1613986500000|2021-02-22 09:35:00|3677.79|3676.29|3678.79|3677.29|3679.29|3677.79|3676.79|3675.29|3577
1613986800000|2021-02-22 09:40:00|3677.79|3676.29|3675.79|3674.29|3677.79|3676.29|3675.79|3674.29|10110
1613987100000|2021-02-22 09:45:00|3674.79|3673.29|3680.79|3679.29|3680.79|3679.29|3674.79|3673.29|3676
1613987400000|2021-02-22 09:50:00|3681.79|3680.29|3680.79|3679.29|3681.79|3680.29|3679.79|3678.29|6127
1613987700000|2021-02-22 09:55:00|3681.79|3680.29|3686.79|3685.29|3687.79|3686.29|3681.79|3680.29|7702
1613988000000|2021-02-22 10:00:00|3687.79|3686.29|3689.79|3688.29|3689.79|3688.29|3686.79|3685.29|6520
1613988300000|2021-02-22 10:05:00|3690.29|3688.79|3688.79|3687.29|3690.29|3688.79|3688.79|3687.29|3729
1613988600000|2021-02-22 10:10:00|3689.79|3688.29|3687.79|3686.29|3689.79|3688.29|3686.79|3685.29|2865
1613988900000|2021-02-22 10:15:00|3686.79|3685.29|3685.79|3684.29|3687.79|3686.29|3685.79|3684.29|1990
1613989200000|2021-02-22 10:20:00|3686.79|3685.29|3687.79|3686.29|3687.79|3686.29|3685.79|3684.29|6523
1613989500000|2021-02-22 10:25:00|3686.79|3685.29|3688.79|3687.29|3689.79|3688.29|3686.79|3685.29|2922
1613989800000|2021-02-22 10:30:00|3689.79|3688.29|3689.79|3688.29|3690.79|3689.29|3688.79|3687.29|4429
1613990100000|2021-02-22 10:35:00|3690.79|3689.29|3690.79|3689.29|3690.79|3689.29|3687.79|3686.29|3211
1613990400000|2021-02-22 10:40:00|3689.79|3688.29|3689.79|3688.29|3689.79|3688.29|3688.79|3687.29|3300
1613990700000|2021-02-22 10:45:00|3688.79|3687.29|3688.79|3687.29|3689.79|3688.29|3687.79|3686.29|6059
1613991000000|2021-02-22 10:50:00|3687.79|3686.29|3686.79|3685.29|3688.79|3687.29|3686.79|3685.29|1377
1613991300000|2021-02-22 10:55:00|3687.79|3686.29|3688.79|3687.29|3688.79|3687.29|3687.79|3686.29|2361
1613991600000|2021-02-22 11:00:00|3689.79|3688.29|3691.79|3690.29|3691.79|3690.29|3688.79|3687.29|3099
1613991900000|2021-02-22 11:05:00|3690.79|3689.29|3690.79|3689.29|3691.79|3690.29|3689.79|3688.29|2908
1613992200000|2021-02-22 11:10:00|3689.79|3688.29|3688.79|3687.29|3689.79|3688.29|3687.79|3686.29|4409
1613992500000|2021-02-22 11:15:00|3688.29|3686.79|3690.79|3689.29|3690.79|3689.29|3688.29|3686.79|2026
1613992800000|2021-02-22 11:20:00|3691.79|3690.29|3691.79|3690.29|3692.79|3691.29|3689.79|3688.29|1241
1613993100000|2021-02-22 11:25:00|3692.79|3691.29|3685.79|3684.29|3692.79|3691.29|3685.79|3684.29|3101
1613993400000|2021-02-22 11:30:00|3686.79|3685.29|3685.79|3684.29|3687.79|3686.29|3685.79|3684.29|1974
1613993700000|2021-02-22 11:35:00|3685.29|3683.79|3685.79|3684.29|3686.79|3685.29|3684.79|3683.29|2015
1613994000000|2021-02-22 11:40:00|3686.79|3685.29|3687.79|3686.29|3688.79|3687.29|3686.79|3685.29|4241
1613994300000|2021-02-22 11:45:00|3688.79|3687.29|3687.79|3686.29|3688.79|3687.29|3686.79|3685.29|2702
1613994600000|2021-02-22 11:50:00|3688.79|3687.29|3688.79|3687.29|3689.79|3688.29|3687.79|3686.29|3671
1613994900000|2021-02-22 11:55:00|3689.79|3688.29|3690.79|3689.29|3690.79|3689.29|3689.79|3688.29|3098
1613995200000|2021-02-22 12:00:00|3691.79|3690.29|3691.79|3690.29|3692.79|3691.29|3691.79|3690.29|2954
1613995500000|2021-02-22 12:05:00|3690.79|3689.29|3691.79|3690.29|3691.79|3690.29|3690.79|3689.29|1976
1613995800000|2021-02-22 12:10:00|3690.79|3689.29|3689.79|3688.29|3691.79|3690.29|3687.79|3686.29|2910
1613996100000|2021-02-22 12:15:00|3688.79|3687.29|3689.79|3688.29|3689.79|3688.29|3688.79|3687.29|1515
1613996400000|2021-02-22 12:20:00|3688.79|3687.29|3687.79|3686.29|3689.79|3688.29|3686.79|3685.29|1119
1613996700000|2021-02-22 12:25:00|3686.79|3685.29|3687.79|3686.29|3688.79|3687.29|3686.79|3685.29|2593
1613997000000|2021-02-22 12:30:00|3687.29|3685.79|3685.29|3683.79|3687.79|3686.29|3685.29|3683.79|5729
1613997300000|2021-02-22 12:35:00|3685.79|3684.29|3683.79|3682.29|3685.79|3684.29|3683.79|3682.29|1932
1613997600000|2021-02-22 12:40:00|3683.98|3682.48|3680.98|3679.48|3684.98|3683.48|3680.98|3679.48|2488
1613997900000|2021-02-22 12:45:00|3681.98|3680.48|3681.98|3680.48|3682.98|3681.48|3680.98|3679.48|3252
1613998200000|2021-02-22 12:50:00|3680.98|3679.48|3682.98|3681.48|3683.98|3682.48|3680.98|3679.48|4068
1613998500000|2021-02-22 12:55:00|3683.98|3682.48|3683.98|3682.48|3683.98|3682.48|3682.98|3681.48|894
1613998800000|2021-02-22 13:00:00|3684.98|3683.48|3685.98|3684.48|3685.98|3684.48|3682.98|3681.48|2193
1613999100000|2021-02-22 13:05:00|3686.98|3685.48|3685.98|3684.48|3687.98|3686.48|3684.98|3683.48|1606
1613999400000|2021-02-22 13:10:00|3684.98|3683.48|3683.98|3682.48|3685.98|3684.48|3682.98|3681.48|3540
1613999700000|2021-02-22 13:15:00|3684.98|3683.48|3683.98|3682.48|3684.98|3683.48|3683.98|3682.48|574
1614000000000|2021-02-22 13:20:00|3682.98|3681.48|3684.98|3683.48|3684.98|3683.48|3682.98|3681.48|1314
1614000300000|2021-02-22 13:25:00|3685.98|3684.48|3686.98|3685.48|3686.98|3685.48|3684.98|3683.48|778
1614000600000|2021-02-22 13:30:00|3687.98|3686.48|3689.98|3688.48|3689.98|3688.48|3687.98|3686.48|2830
1614000900000|2021-02-22 13:35:00|3690.98|3689.48|3692.98|3691.48|3693.98|3692.48|3690.98|3689.48|5846
1614001200000|2021-02-22 13:40:00|3693.98|3692.48|3691.98|3690.48|3693.98|3692.48|3691.98|3690.48|3344
1614001500000|2021-02-22 13:45:00|3692.98|3691.48|3692.98|3691.48|3692.98|3691.48|3691.98|3690.48|3364
1614001800000|2021-02-22 13:50:00|3693.98|3692.48|3694.98|3693.48|3694.98|3693.48|3692.98|3691.48|7753
1614002100000|2021-02-22 13:55:00|3695.98|3694.48|3692.98|3691.48|3695.98|3694.48|3692.98|3691.48|3615
1614002400000|2021-02-22 14:00:00|3693.98|3692.48|3691.98|3690.48|3694.98|3693.48|3691.98|3690.48|3165
1614002700000|2021-02-22 14:05:00|3690.98|3689.48|3691.98|3690.48|3691.98|3690.48|3690.98|3689.48|1757
1614003000000|2021-02-22 14:10:00|3690.98|3689.48|3689.98|3688.48|3690.98|3689.48|3689.98|3688.48|2327
1614003300000|2021-02-22 14:15:00|3688.98|3687.48|3686.98|3685.48|3690.98|3689.48|3684.98|3683.48|8231
1614003600000|2021-02-22 14:20:00|3685.98|3684.48|3687.98|3686.48|3688.98|3687.48|3685.98|3684.48|2627
1614003900000|2021-02-22 14:25:00|3687.48|3685.98|3689.98|3688.48|3689.98|3688.48|3686.98|3685.48|2518
1614004200000|2021-02-22 14:30:00|3690.98|3689.48|3688.98|3687.48|3691.98|3690.48|3687.98|3686.48|8879
1614004500000|2021-02-22 14:35:00|3689.98|3688.48|3694.98|3693.48|3696.98|3695.48|3687.98|3686.48|9601
1614004800000|2021-02-22 14:40:00|3693.98|3692.48|3696.98|3695.48|3696.98|3695.48|3690.98|3689.48|7574
1614005100000|2021-02-22 14:45:00|3697.98|3696.48|3697.98|3696.48|3698.98|3697.48|3695.98|3694.48|9300
1614005400000|2021-02-22 14:50:00|3697.48|3695.98|3698.98|3697.48|3698.98|3697.48|3695.98|3694.48|4801
1614005700000|2021-02-22 14:55:00|3697.98|3696.48|3697.98|3696.48|3698.98|3697.48|3695.98|3694.48|3057
1614006000000|2021-02-22 15:00:00|3698.98|3697.48|3699.98|3698.48|3699.98|3698.48|3697.98|3696.48|6042
1614006300000|2021-02-22 15:05:00|3698.98|3697.48|3699.98|3698.48|3700.98|3699.48|3696.98|3695.48|4859
1614006600000|2021-02-22 15:10:00|3699.59|3698.09|3699.59|3698.09|3701.59|3700.09|3697.59|3696.09|4834
1614006900000|2021-02-22 15:15:00|3698.59|3697.09|3695.59|3694.09|3699.59|3698.09|3693.59|3692.09|8387
1614007200000|2021-02-22 15:20:00|3694.59|3693.09|3695.59|3694.09|3697.59|3696.09|3694.59|3693.09|2874
1614007500000|2021-02-22 15:25:00|3696.59|3695.09|3698.59|3697.09|3698.59|3697.09|3695.59|3694.09|8748
1614007800000|2021-02-22 15:30:00|3697.59|3696.09|3698.59|3697.09|3698.59|3697.09|3696.59|3695.09|5980
1614008100000|2021-02-22 15:35:00|3699.59|3698.09|3701.59|3700.09|3701.59|3700.09|3698.59|3697.09|5288
1614008400000|2021-02-22 15:40:00|3700.59|3699.09|3703.59|3702.09|3704.59|3703.09|3700.59|3699.09|7190
1614008700000|2021-02-22 15:45:00|3702.59|3701.09|3703.59|3702.09|3703.59|3702.09|3702.59|3701.09|5363
1614009000000|2021-02-22 15:50:00|3702.59|3701.09|3698.59|3697.09|3702.59|3701.09|3698.59|3697.09|7970
1614009300000|2021-02-22 15:55:00|3699.59|3698.09|3701.59|3700.09|3701.59|3700.09|3698.59|3697.09|7920
1614009600000|2021-02-22 16:00:00|3700.59|3699.09|3700.59|3699.09|3702.59|3701.09|3700.59|3699.09|3881
1614009900000|2021-02-22 16:05:00|3701.59|3700.09|3702.59|3701.09|3703.59|3702.09|3699.59|3698.09|3914
1614010200000|2021-02-22 16:10:00|3701.59|3700.09|3703.59|3702.09|3704.59|3703.09|3699.59|3698.09|4712
1614010500000|2021-02-22 16:15:00|3702.59|3701.09|3705.59|3704.09|3705.59|3704.09|3702.59|3701.09|6774
1614010800000|2021-02-22 16:20:00|3706.59|3705.09|3706.59|3705.09|3707.59|3706.09|3705.59|3704.09|8254
1614011100000|2021-02-22 16:25:00|3707.59|3706.09|3705.59|3704.09|3707.59|3706.09|3704.59|3703.09|13880
1614011400000|2021-02-22 16:30:00|3704.59|3703.09|3700.59|3699.09|3704.59|3703.09|3700.59|3699.09|45745
1614011700000|2021-02-22 16:35:00|3701.59|3700.09|3703.59|3702.09|3704.59|3703.09|3700.59|3699.09|20561
1614012000000|2021-02-22 16:40:00|3702.59|3701.09|3700.59|3699.09|3703.59|3702.09|3699.59|3698.09|9975
1614012300000|2021-02-22 16:45:00|3701.59|3700.09|3699.59|3698.09|3702.59|3701.09|3698.59|3697.09|4246
1614012600000|2021-02-22 16:50:00|3700.59|3699.09|3699.59|3698.09|3701.59|3700.09|3699.59|3698.09|6273
1614012900000|2021-02-22 16:55:00|3700.59|3699.09|3700.59|3699.09|3701.59|3700.09|3698.59|3697.09|4013
1614013200000|2021-02-22 17:00:00|3699.59|3698.09|3699.59|3698.09|3699.59|3698.09|3698.59|3697.09|2175
1614013500000|2021-02-22 17:05:00|3700.59|3699.09|3698.59|3697.09|3700.59|3699.09|3698.59|3697.09|1763
1614013800000|2021-02-22 17:10:00|3699.59|3698.09|3699.59|3698.09|3699.59|3698.09|3698.59|3697.09|2098
1614014100000|2021-02-22 17:15:00|3700.59|3699.09|3699.59|3698.09|3700.59|3699.09|3698.59|3697.09|1763
1614014400000|2021-02-22 17:20:00|3700.59|3699.09|3698.59|3697.09|3700.59|3699.09|3698.59|3697.09|3312
1614014700000|2021-02-22 17:25:00|3699.59|3698.09|3700.59|3699.09|3700.59|3699.09|3699.59|3698.09|1526
1614015000000|2021-02-22 17:30:00|3699.59|3698.09|3701.59|3700.09|3701.59|3700.09|3699.59|3698.09|864
1614015300000|2021-02-22 17:35:00|3700.59|3699.09|3702.59|3701.09|3702.59|3701.09|3700.59|3699.09|2754
1614015600000|2021-02-22 17:40:00|3703.09|3701.59|3702.59|3701.09|3703.59|3702.09|3701.59|3700.09|800
1614015900000|2021-02-22 17:45:00|3701.59|3700.09|3702.59|3701.09|3702.59|3701.09|3701.59|3700.09|1041
1614016200000|2021-02-22 17:50:00|3701.59|3700.09|3702.59|3701.09|3703.59|3702.09|3701.59|3700.09|949
1614016500000|2021-02-22 17:55:00|3703.59|3702.09|3703.59|3702.09|3703.59|3702.09|3703.59|3702.09|646
1614016800000|2021-02-22 18:00:00|3704.59|3703.09|3702.59|3701.09|3704.59|3703.09|3702.59|3701.09|505
1614017100000|2021-02-22 18:05:00|3701.59|3700.09|3701.59|3700.09|3702.59|3701.09|3701.59|3700.09|967
1614017400000|2021-02-22 18:10:00|3702.59|3701.09|3702.59|3701.09|3702.59|3701.09|3701.59|3700.09|652
1614017700000|2021-02-22 18:15:00|3703.59|3702.09|3702.59|3701.09|3703.59|3702.09|3702.59|3701.09|576
1614018000000|2021-02-22 18:20:00|3703.59|3702.09|3703.59|3702.09|3704.59|3703.09|3703.59|3702.09|589
1614018300000|2021-02-22 18:25:00|3704.59|3703.09|3704.59|3703.09|3704.59|3703.09|3704.59|3703.09|185
1614018600000|2021-02-22 18:30:00|3705.59|3704.09|3705.59|3704.09|3705.59|3704.09|3704.59|3703.09|1356
1614018900000|2021-02-22 18:35:00|3706.59|3705.09|3705.59|3704.09|3706.59|3705.09|3705.59|3704.09|456
1614019200000|2021-02-22 18:40:00|3704.59|3703.09|3705.59|3704.09|3705.59|3704.09|3704.59|3703.09|655
1614019500000|2021-02-22 18:45:00|3706.59|3705.09|3705.59|3704.09|3706.59|3705.09|3705.59|3704.09|468
1614019800000|2021-02-22 18:50:00|3706.59|3705.09|3705.59|3704.09|3706.59|3705.09|3705.59|3704.09|635
1614020100000|2021-02-22 18:55:00|3706.59|3705.09|3705.59|3704.09|3706.59|3705.09|3705.59|3704.09|421
1614020400000|2021-02-22 19:00:00|3706.59|3705.09|3705.59|3704.09|3706.59|3705.09|3704.59|3703.09|143
1614020700000|2021-02-22 19:05:00|3704.59|3703.09|3705.59|3704.09|3705.59|3704.09|3704.59|3703.09|168
1614021000000|2021-02-22 19:10:00|3705.09|3703.59|3704.59|3703.09|3705.59|3704.09|3704.59|3703.09|620
1614021300000|2021-02-22 19:15:00|3705.59|3704.09|3705.59|3704.09|3705.59|3704.09|3705.59|3704.09|704
1614021600000|2021-02-22 19:20:00|||||||||181
1614021900000|2021-02-22 19:25:00|3706.59|3705.09|3706.59|3705.09|3706.59|3705.09|3705.59|3704.09|560
1614022200000|2021-02-22 19:30:00|3705.59|3704.09|3705.59|3704.09|3706.59|3705.09|3705.59|3704.09|264
1614022500000|2021-02-22 19:35:00|||||||||87
1614022800000|2021-02-22 19:40:00|3704.59|3703.09|3705.59|3704.09|3705.59|3704.09|3704.59|3703.09|681
1614023100000|2021-02-22 19:45:00|3704.59|3703.09|3704.59|3703.09|3704.59|3703.09|3704.59|3703.09|336
1614023400000|2021-02-22 19:50:00|3705.59|3704.09|3703.59|3702.09|3705.59|3704.09|3703.59|3702.09|647
1614023700000|2021-02-22 19:55:00|3704.59|3703.09|3703.59|3702.09|3704.59|3703.09|3703.59|3702.09|164
1614024000000|2021-02-22 20:00:00|3702.59|3701.09|3702.59|3701.09|3703.59|3702.09|3701.59|3700.09|740
1614024300000|2021-02-22 20:05:00|3702.09|3700.59|3701.59|3700.09|3702.59|3701.09|3701.59|3700.09|207
1614024600000|2021-02-22 20:10:00|3700.59|3699.09|3700.59|3699.09|3701.59|3700.09|3699.59|3698.09|1008
1614024900000|2021-02-22 20:15:00|3701.59|3700.09|3700.59|3699.09|3701.59|3700.09|3700.09|3698.59|486
1614025200000|2021-02-22 20:20:00|3701.59|3700.09|3698.59|3697.09|3701.59|3700.09|3698.59|3697.09|442
1614025500000|2021-02-22 20:25:00|3699.59|3698.09|3696.59|3695.09|3699.59|3698.09|3696.59|3695.09|2198
1614025800000|2021-02-22 20:30:00|3697.59|3696.09|3696.59|3695.09|3697.59|3696.09|3696.59|3695.09|1975
1614026100000|2021-02-22 20:35:00|3695.59|3694.09|3695.59|3694.09|3696.59|3695.09|3695.59|3694.09|1461
1614026400000|2021-02-22 20:40:00|3696.59|3695.09|3695.59|3694.09|3696.59|3695.09|3695.59|3694.09|2116
1614026700000|2021-02-22 20:45:00|3696.59|3695.09|3695.59|3694.09|3697.59|3696.09|3695.59|3694.09|1530
1614027000000|2021-02-22 20:50:00|3694.59|3693.09|3693.59|3692.09|3695.59|3694.09|3693.59|3692.09|1721
1614027300000|2021-02-22 20:55:00|3694.59|3693.09|3689.59|3688.09|3694.59|3693.09|3688.59|3687.09|6022
1614027600000|2021-02-22 21:00:00|3691.64|3688.64|3692.94|3689.94|3695.04|3692.04|3690.54|3687.54|67
1614027900000|2021-02-22 21:05:00|3692.74|3689.74|3692.94|3689.94|3693.34|3690.34|3691.24|3688.24|0
1614028200000|2021-02-22 21:10:00|3693.14|3690.14|3692.34|3689.34|3693.74|3690.74|3691.84|3688.84|0
1614028500000|2021-02-22 21:15:00|3692.24|3689.24|3692.54|3689.54|3692.84|3689.84|3692.14|3689.14|0
1614028800000|2021-02-22 21:20:00|3692.64|3689.64|3692.04|3689.04|3692.64|3689.64|3691.94|3688.94|0
1614029100000|2021-02-22 21:25:00|3692.24|3689.24|3692.24|3689.24|3692.54|3689.54|3692.04|3689.04|0
1614029400000|2021-02-22 21:30:00|3691.94|3688.94|3694.04|3691.04|3694.94|3691.94|3691.94|3688.94|0
1614029700000|2021-02-22 21:35:00|3694.34|3691.34|3693.64|3690.64|3694.94|3691.94|3693.64|3690.64|0
1614030000000|2021-02-22 21:40:00|3693.84|3690.84|3692.34|3689.34|3694.04|3691.04|3692.34|3689.34|0
1614030300000|2021-02-22 21:45:00|3692.54|3689.54|3694.04|3691.04|3694.04|3691.04|3692.34|3689.34|0
1614030600000|2021-02-22 21:50:00|3693.84|3690.84|3693.44|3690.44|3694.54|3691.54|3692.54|3689.54|0
1614030900000|2021-02-22 21:55:00|3693.24|3690.24|3693.74|3690.74|3694.34|3691.34|3692.84|3689.84|0
1614031200000|2021-02-22 22:00:00|3693.24|3690.24|3693.34|3690.34|3693.54|3690.54|3692.94|3689.94|0
1614031500000|2021-02-22 22:05:00|3693.14|3690.14|3693.24|3690.24|3693.34|3690.34|3692.94|3689.94|0
1614031800000|2021-02-22 22:10:00|3692.94|3689.94|3693.14|3690.14|3693.34|3690.34|3692.94|3689.94|0
1614032100000|2021-02-22 22:15:00|3692.94|3689.94|3692.74|3689.74|3693.04|3690.04|3692.14|3689.14|0
1614032400000|2021-02-22 22:20:00|3692.94|3689.94|3693.14|3690.14|3693.34|3690.34|3692.84|3689.84|0
1614032700000|2021-02-22 22:25:00|3693.04|3690.04|3692.94|3689.94|3693.04|3690.04|3692.94|3689.94|0
1614033000000|2021-02-22 22:30:00|3693.04|3690.04|3692.94|3689.94|3693.04|3690.04|3692.74|3689.74|0
1614033300000|2021-02-22 22:35:00|3693.04|3690.04|3692.84|3689.84|3693.14|3690.14|3692.24|3689.24|0
1614033600000|2021-02-22 22:40:00|3693.04|3690.04|3692.64|3689.64|3693.04|3690.04|3692.44|3689.44|0
1614033900000|2021-02-22 22:45:00|3692.74|3689.74|3692.94|3689.94|3693.04|3690.04|3692.64|3689.64|0
1614034200000|2021-02-22 22:50:00|3692.74|3689.74|3692.64|3689.64|3692.94|3689.94|3692.54|3689.54|0
1614034500000|2021-02-22 22:55:00|3692.34|3689.34|3693.04|3690.04|3693.14|3690.14|3692.34|3689.34|0
1614034800000|2021-02-22 23:00:00|3694.54|3691.54|3697.14|3694.14|3697.44|3694.44|3694.54|3691.54|0
1614035100000|2021-02-22 23:05:00|3696.94|3693.94|3697.64|3694.64|3698.04|3695.04|3696.34|3693.34|0
1614035400000|2021-02-22 23:10:00|3697.84|3694.84|3697.64|3694.64|3698.64|3695.64|3697.44|3694.44|0
1614035700000|2021-02-22 23:15:00|3697.84|3694.84|3697.44|3694.44|3697.84|3694.84|3697.14|3694.14|0
1614036000000|2021-02-22 23:20:00|3697.64|3694.64|3698.24|3695.24|3698.94|3695.94|3697.64|3694.64|0
1614036300000|2021-02-22 23:25:00|3698.34|3695.34|3699.14|3696.14|3699.14|3696.14|3698.24|3695.24|0
1614036600000|2021-02-22 23:30:00|3698.94|3695.94|3695.24|3692.24|3699.14|3696.14|3695.04|3692.04|0
1614036900000|2021-02-22 23:35:00|3695.14|3692.14|3696.94|3693.94|3697.44|3694.44|3695.14|3692.14|0
1614037200000|2021-02-22 23:40:00|3696.84|3693.84|3697.74|3694.74|3697.84|3694.84|3696.14|3693.14|0
1614037500000|2021-02-22 23:45:00|3697.64|3694.64|3696.54|3693.54|3697.84|3694.84|3696.34|3693.34|0
1614037800000|2021-02-22 23:50:00|3696.74|3693.74|3696.54|3693.54|3696.94|3693.94|3695.74|3692.74|0
1614038100000|2021-02-22 23:55:00|3696.34|3693.34|3694.84|3691.84|3696.54|3693.54|3693.74|3690.74|0
1614038400000|2021-02-23 00:00:00|3694.94|3691.94|3690.94|3687.94|3695.74|3692.74|3690.54|3687.54|0
1614038700000|2021-02-23 00:05:00|3691.04|3688.04|3688.24|3685.24|3691.84|3688.84|3688.24|3685.24|0
1614039000000|2021-02-23 00:10:00|3688.44|3685.44|3689.44|3686.44|3690.34|3687.34|3686.24|3683.24|0
1614039300000|2021-02-23 00:15:00|3689.64|3686.64|3690.84|3688.84|3692.84|3690.84|3689.44|3686.44|575
1614039600000|2021-02-23 00:20:00|3691.84|3689.84|3691.84|3689.84|3692.84|3690.84|3690.84|3688.84|261
1614039900000|2021-02-23 00:25:00|3692.84|3690.84|3692.84|3690.84|3693.84|3691.84|3691.84|3689.84|220
1614040200000|2021-02-23 00:30:00|3691.84|3689.84|3691.84|3689.84|3691.84|3689.84|3690.84|3688.84|117
1614040500000|2021-02-23 00:35:00|3692.34|3690.34|3692.84|3690.84|3693.84|3691.84|3691.84|3689.84|44
1614040800000|2021-02-23 00:40:00|3691.84|3689.84|3693.84|3691.84|3693.84|3691.84|3691.84|3689.84|131
1614041100000|2021-02-23 00:45:00|3693.34|3691.34|3692.84|3690.84|3693.84|3691.84|3692.84|3690.84|50
1614041400000|2021-02-23 00:50:00|3693.34|3691.34|3691.84|3689.84|3693.34|3691.34|3691.84|3689.84|299
1614041700000|2021-02-23 00:55:00|3691.34|3689.34|3689.34|3687.34|3691.84|3689.84|3688.84|3686.84|162
1614042000000|2021-02-23 01:00:00|3689.84|3687.84|3689.84|3687.84|3690.84|3688.84|3688.84|3686.84|320
1614042300000|2021-02-23 01:05:00|3690.34|3688.34|3690.84|3688.84|3691.84|3689.84|3689.84|3687.84|100
1614042600000|2021-02-23 01:10:00|3691.84|3689.84|3691.34|3689.34|3691.84|3689.84|3689.84|3687.84|155
1614042900000|2021-02-23 01:15:00|3690.84|3688.84|3692.84|3690.84|3692.84|3690.84|3689.84|3687.84|194
1614043200000|2021-02-23 01:20:00|3692.34|3690.34|3693.84|3691.84|3694.84|3692.84|3692.34|3690.34|187
1614043500000|2021-02-23 01:25:00|3694.34|3692.34|3695.84|3693.84|3695.84|3693.84|3693.84|3691.84|137
1614043800000|2021-02-23 01:30:00|3696.84|3694.84|3695.84|3693.84|3698.84|3696.84|3694.84|3692.84|407
1614044100000|2021-02-23 01:35:00|3696.34|3694.34|3699.84|3697.84|3699.84|3697.84|3695.84|3693.84|245
1614044400000|2021-02-23 01:40:00|3699.34|3697.34|3700.84|3698.84|3700.84|3698.84|3698.84|3696.84|109
1614044700000|2021-02-23 01:45:00|3701.34|3699.34|3699.84|3697.84|3701.84|3699.84|3698.84|3696.84|80
1614045000000|2021-02-23 01:50:00|3700.34|3698.34|3701.84|3699.84|3702.84|3700.84|3699.84|3697.84|146
1614045300000|2021-02-23 01:55:00|3702.34|3700.34|3701.84|3699.84|3702.84|3700.84|3701.84|3699.84|53
1614045600000|2021-02-23 02:00:00|3702.34|3700.34|3700.84|3698.84|3702.84|3700.84|3700.84|3698.84|37
1614045900000|2021-02-23 02:05:00|3701.34|3699.34|3700.84|3698.84|3701.34|3699.34|3700.34|3698.34|5
1614046200000|2021-02-23 02:10:00|3701.34|3699.34|3702.34|3700.34|3702.34|3700.34|3699.84|3697.84|78
1614046500000|2021-02-23 02:15:00|3702.84|3700.84|3702.84|3700.84|3702.84|3700.84|3701.34|3699.34|22
1614046800000|2021-02-23 02:20:00|3702.34|3700.34|3702.84|3700.84|3703.84|3701.84|3701.84|3699.84|246
1614047100000|2021-02-23 02:25:00|||||||||29
1614047400000|2021-02-23 02:30:00|3703.84|3701.84|3704.84|3702.84|3705.84|3703.84|3703.34|3701.34|408
1614047700000|2021-02-23 02:35:00|3705.34|3703.34|3705.84|3703.84|3706.84|3704.84|3704.84|3702.84|164
1614048000000|2021-02-23 02:40:00|3704.84|3702.84|3705.84|3703.84|3705.84|3703.84|3704.34|3702.34|198
1614048300000|2021-02-23 02:45:00|3706.34|3704.34|3704.84|3702.84|3706.84|3704.84|3703.84|3701.84|577
1614048600000|2021-02-23 02:50:00|3705.34|3703.34|3704.84|3702.84|3705.84|3703.84|3704.84|3702.84|283
1614048900000|2021-02-23 02:55:00|3705.34|3703.34|3705.84|3703.84|3706.84|3704.84|3704.84|3702.84|97
1614049200000|2021-02-23 03:00:00|3704.84|3702.84|3705.84|3703.84|3705.84|3703.84|3704.84|3702.84|40
1614049500000|2021-02-23 03:05:00|3706.34|3704.34|3704.84|3702.84|3706.84|3704.84|3704.84|3702.84|72
1614049800000|2021-02-23 03:10:00|3705.34|3703.34|3702.84|3700.84|3705.84|3703.84|3702.84|3700.84|84
1614050100000|2021-02-23 03:15:00|3703.34|3701.34|3701.84|3699.84|3703.84|3701.84|3701.84|3699.84|276
1614050400000|2021-02-23 03:20:00|3701.34|3699.34|3701.84|3699.84|3702.84|3700.84|3700.84|3698.84|67
1614050700000|2021-02-23 03:25:00|3702.34|3700.34|3703.84|3701.84|3703.84|3701.84|3701.84|3699.84|99
1614051000000|2021-02-23 03:30:00|3704.84|3702.84|3704.84|3702.84|3704.84|3702.84|3704.34|3702.34|50
1614051300000|2021-02-23 03:35:00|3704.34|3702.34|3703.84|3701.84|3704.84|3702.84|3702.84|3700.84|123
1614051600000|2021-02-23 03:40:00|3704.34|3702.34|3704.84|3702.84|3705.84|3703.84|3704.34|3702.34|68
1614051900000|2021-02-23 03:45:00|3705.34|3703.34|3704.84|3702.84|3705.84|3703.84|3704.84|3702.84|31
1614052200000|2021-02-23 03:50:00|3705.84|3703.84|3704.84|3702.84|3705.84|3703.84|3704.84|3702.84|80
1614052500000|2021-02-23 03:55:00|3705.34|3703.34|3706.84|3704.84|3706.84|3704.84|3704.84|3702.84|42
1614052800000|2021-02-23 04:00:00|3705.84|3703.84|3705.84|3703.84|3705.84|3703.84|3705.84|3703.84|68
1614053100000|2021-02-23 04:05:00|3706.34|3704.34|3705.84|3703.84|3706.34|3704.34|3705.84|3703.84|56
1614053400000|2021-02-23 04:10:00|3706.34|3704.34|3706.84|3704.84|3706.84|3704.84|3706.34|3704.34|33
1614053700000|2021-02-23 04:15:00|3707.34|3705.34|3706.84|3704.84|3707.84|3705.84|3706.84|3704.84|54
1614054000000|2021-02-23 04:20:00|3707.84|3705.84|3706.84|3704.84|3707.84|3705.84|3706.84|3704.84|34
1614054300000|2021-02-23 04:25:00|3705.84|3703.84|3707.84|3705.84|3707.84|3705.84|3705.84|3703.84|63
1614054600000|2021-02-23 04:30:00|3707.34|3705.34|3709.84|3707.84|3709.84|3707.84|3706.84|3704.84|109
1614054900000|2021-02-23 04:35:00|3708.84|3706.84|3710.84|3708.84|3710.84|3708.84|3708.84|3706.84|149
1614055200000|2021-02-23 04:40:00|3710.34|3708.34|3708.84|3706.84|3710.84|3708.84|3708.84|3706.84|84
1614055500000|2021-02-23 04:45:00|3709.34|3707.34|3709.84|3707.84|3709.84|3707.84|3709.34|3707.34|37
1614055800000|2021-02-23 04:50:00|3710.34|3708.34|3711.84|3709.84|3712.84|3710.84|3709.84|3707.84|408
1614056100000|2021-02-23 04:55:00|3712.34|3710.34|3712.84|3710.84|3712.84|3710.84|3711.84|3709.84|116
1614056400000|2021-02-23 05:00:00|3711.84|3709.84|3712.84|3710.84|3713.84|3711.84|3711.84|3709.84|208
1614056700000|2021-02-23 05:05:00|3713.84|3711.84|3712.84|3710.84|3713.84|3711.84|3712.84|3710.84|190
1614057000000|2021-02-23 05:10:00|3713.34|3711.34|3712.84|3710.84|3713.34|3711.34|3711.84|3709.84|28
1614057300000|2021-02-23 05:15:00|3711.84|3709.84|3710.84|3708.84|3711.84|3709.84|3710.84|3708.84|48
1614057600000|2021-02-23 05:20:00|3711.84|3709.84|3710.84|3708.84|3711.84|3709.84|3710.84|3708.84|35
1614057900000|2021-02-23 05:25:00|3711.34|3709.34|3711.84|3709.84|3711.84|3709.84|3711.34|3709.34|24
1614058200000|2021-02-23 05:30:00|3710.84|3708.84|3710.84|3708.84|3710.84|3708.84|3709.84|3707.84|109
1614058500000|2021-02-23 05:35:00|3711.34|3709.34|3711.84|3709.84|3711.84|3709.84|3710.84|3708.84|27
1614058800000|2021-02-23 05:40:00|3710.84|3708.84|3710.34|3708.34|3710.84|3708.84|3709.84|3707.84|30
1614059100000|2021-02-23 05:45:00|3710.84|3708.84|3710.84|3708.84|3710.84|3708.84|3709.84|3707.84|151
1614059400000|2021-02-23 05:50:00|3709.84|3707.84|3710.84|3708.84|3711.84|3709.84|3709.84|3707.84|144
1614059700000|2021-02-23 05:55:00|3711.84|3709.84|3709.84|3707.84|3711.84|3709.84|3709.84|3707.84|146
1614060000000|2021-02-23 06:00:00|3710.84|3708.84|3709.84|3707.84|3711.84|3709.84|3708.84|3706.84|141
1614060300000|2021-02-23 06:05:00|3709.34|3707.34|3708.84|3706.84|3709.84|3707.84|3708.84|3706.84|39
1614060600000|2021-02-23 06:10:00|3709.34|3707.34|3708.84|3706.84|3709.34|3707.34|3708.34|3706.34|129
1614060900000|2021-02-23 06:15:00|3707.84|3705.84|3707.84|3705.84|3707.84|3705.84|3706.84|3704.84|57
1614061200000|2021-02-23 06:20:00|3706.84|3704.84|3707.84|3705.84|3707.84|3705.84|3706.84|3704.84|91
1614061500000|2021-02-23 06:25:00|3706.84|3704.84|3705.84|3703.84|3706.84|3704.84|3705.84|3703.84|26
1614061800000|2021-02-23 06:30:00|3706.84|3704.84|3706.84|3704.84|3706.84|3704.84|3705.84|3703.84|322
1614062100000|2021-02-23 06:35:00|3706.34|3704.34|3704.84|3702.84|3706.34|3704.34|3704.84|3702.84|32
1614062400000|2021-02-23 06:40:00|3704.34|3702.34|3704.84|3702.84|3704.84|3702.84|3703.84|3701.84|132
1614062700000|2021-02-23 06:45:00|3703.84|3701.84|3702.84|3700.84|3704.84|3702.84|3702.84|3700.84|58
1614063000000|2021-02-23 06:50:00|3703.84|3701.84|3704.84|3702.84|3705.84|3703.84|3702.84|3700.84|581
1614063300000|2021-02-23 06:55:00|3705.84|3703.84|3705.84|3703.84|3706.84|3704.84|3704.84|3702.84|519
1614063600000|2021-02-23 07:00:00|3705.59|3704.09|3702.59|3701.09|3705.59|3704.09|3701.59|3700.09|926
1614063900000|2021-02-23 07:05:00|3701.59|3700.09|3699.59|3698.09|3702.59|3701.09|3699.59|3698.09|817
1614064200000|2021-02-23 07:10:00|3700.59|3699.09|3699.59|3698.09|3700.59|3699.09|3698.59|3697.09|579
1614064500000|2021-02-23 07:15:00|3700.59|3699.09|3700.59|3699.09|3700.59|3699.09|3698.59|3697.09|836
1614064800000|2021-02-23 07:20:00|3701.59|3700.09|3702.59|3701.09|3702.59|3701.09|3701.59|3700.09|473
1614065100000|2021-02-23 07:25:00|3703.59|3702.09|3700.59|3699.09|3703.59|3702.09|3700.59|3699.09|1055
1614065400000|2021-02-23 07:30:00|3701.09|3699.59|3701.59|3700.09|3702.59|3701.09|3700.59|3699.09|885
1614065700000|2021-02-23 07:35:00|3702.59|3701.09|3701.59|3700.09|3702.59|3701.09|3701.59|3700.09|477
1614066000000|2021-02-23 07:40:00|3700.59|3699.09|3701.59|3700.09|3702.59|3701.09|3700.59|3699.09|662
1614066300000|2021-02-23 07:45:00|3702.59|3701.09|3703.59|3702.09|3704.59|3703.09|3701.59|3700.09|523
1614066600000|2021-02-23 07:50:00|3704.59|3703.09|3704.59|3703.09|3704.59|3703.09|3703.59|3702.09|987
1614066900000|2021-02-23 07:55:00|3705.59|3704.09|3706.59|3705.09|3706.59|3705.09|3704.59|3703.09|1738
1614067200000|2021-02-23 08:00:00|3705.59|3704.09|3704.59|3703.09|3707.59|3706.09|3702.59|3701.09|13720
1614067500000|2021-02-23 08:05:00|3705.59|3704.09|3700.59|3699.09|3706.59|3705.09|3697.59|3696.09|10741
1614067800000|2021-02-23 08:10:00|3701.59|3700.09|3708.59|3707.09|3708.59|3707.09|3701.59|3700.09|7665
1614068100000|2021-02-23 08:15:00|3707.59|3706.09|3694.59|3693.09|3708.59|3707.09|3694.59|3693.09|8149
1614068400000|2021-02-23 08:20:00|3693.59|3692.09|3697.59|3696.09|3698.59|3697.09|3693.59|3692.09|6229
1614068700000|2021-02-23 08:25:00|3696.59|3695.09|3689.59|3688.09|3697.59|3696.09|3688.59|3687.09|8527
1614069000000|2021-02-23 08:30:00|3688.59|3687.09|3687.09|3685.59|3689.59|3688.09|3685.59|3684.09|9890
1614069300000|2021-02-23 08:35:00|3686.59|3685.09|3688.59|3687.09|3688.59|3687.09|3683.59|3682.09|6907
1614069600000|2021-02-23 08:40:00|3689.11|3687.61|3691.11|3689.61|3692.11|3690.61|3684.11|3682.61|8626
1614069900000|2021-02-23 08:45:00|3690.11|3688.61|3687.11|3685.61|3691.11|3689.61|3687.11|3685.61|5789
1614070200000|2021-02-23 08:50:00|3688.11|3686.61|3686.11|3684.61|3689.11|3687.61|3686.11|3684.61|4105
1614070500000|2021-02-23 08:55:00|3687.11|3685.61|3684.11|3682.61|3687.11|3685.61|3684.11|3682.61|5730
1614070800000|2021-02-23 09:00:00|3683.11|3681.61|3679.11|3677.61|3685.11|3683.61|3678.11|3676.61|14085
1614071100000|2021-02-23 09:05:00|3678.11|3676.61|3678.11|3676.61|3681.11|3679.61|3677.11|3675.61|5202
1614071400000|2021-02-23 09:10:00|3677.11|3675.61|3673.11|3671.61|3678.11|3676.61|3672.11|3670.61|13733
1614071700000|2021-02-23 09:15:00|3674.11|3672.61|3677.11|3675.61|3679.11|3677.61|3673.11|3671.61|8993
1614072000000|2021-02-23 09:20:00|3676.11|3674.61|3675.11|3673.61|3677.11|3675.61|3674.11|3672.61|7424
1614072300000|2021-02-23 09:25:00|3674.11|3672.61|3668.11|3666.61|3675.11|3673.61|3668.11|3666.61|10345
1614072600000|2021-02-23 09:30:00|3669.11|3667.61|3666.11|3664.61|3671.11|3669.61|3665.11|3663.61|16910
1614072900000|2021-02-23 09:35:00|3665.11|3663.61|3671.11|3669.61|3674.11|3672.61|3665.11|3663.61|9285
1614073200000|2021-02-23 09:40:00|3670.11|3668.61|3674.11|3672.61|3675.11|3673.61|3669.11|3667.61|6921
1614073500000|2021-02-23 09:45:00|3675.11|3673.61|3668.11|3666.61|3675.11|3673.61|3666.11|3664.61|6059
1614073800000|2021-02-23 09:50:00|3667.11|3665.61|3666.11|3664.61|3670.11|3668.61|3665.11|3663.61|5609
1614074100000|2021-02-23 09:55:00|3665.11|3663.61|3664.11|3662.61|3666.11|3664.61|3662.11|3660.61|8956
1614074400000|2021-02-23 10:00:00|3665.11|3663.61|3665.11|3663.61|3669.11|3667.61|3664.11|3662.61|10908
1614074700000|2021-02-23 10:05:00|3664.11|3662.61|3659.11|3657.61|3665.11|3663.61|3659.11|3657.61|6137
1614075000000|2021-02-23 10:10:00|3658.11|3656.61|3657.11|3655.61|3661.11|3659.61|3656.11|3654.61|13378
1614075300000|2021-02-23 10:15:00|3656.11|3654.61|3658.11|3656.61|3661.11|3659.61|3654.11|3652.61|8508
1614075600000|2021-02-23 10:20:00|3657.11|3655.61|3654.11|3652.61|3658.11|3656.61|3653.11|3651.61|9339
1614075900000|2021-02-23 10:25:00|3655.11|3653.61|3652.11|3650.61|3655.11|3653.61|3652.11|3650.61|6196
1614076200000|2021-02-23 10:30:00|3651.61|3650.11|3647.11|3645.61|3652.11|3650.61|3646.11|3644.61|20649
1614076500000|2021-02-23 10:35:00|3646.11|3644.61|3649.11|3647.61|3650.11|3648.61|3645.11|3643.61|10968
1614076800000|2021-02-23 10:40:00|3648.11|3646.61|3649.11|3647.61|3650.11|3648.61|3646.11|3644.61|10303
1614077100000|2021-02-23 10:45:00|3648.11|3646.61|3657.11|3655.61|3657.11|3655.61|3648.11|3646.61|9996
1614077400000|2021-02-23 10:50:00|3656.61|3655.11|3664.11|3662.61|3664.11|3662.61|3654.11|3652.61|10708
1614077700000|2021-02-23 10:55:00|3663.11|3661.61|3665.11|3663.61|3665.11|3663.61|3659.11|3657.61|8628
1614078000000|2021-02-23 11:00:00|3664.11|3662.61|3660.11|3658.61|3665.11|3663.61|3660.11|3658.61|7890
1614078300000|2021-02-23 11:05:00|3661.11|3659.61|3662.11|3660.61|3663.11|3661.61|3660.11|3658.61|3185
1614078600000|2021-02-23 11:10:00|3663.11|3661.61|3667.11|3665.61|3667.11|3665.61|3661.11|3659.61|8324
1614078900000|2021-02-23 11:15:00|3668.11|3666.61|3663.11|3661.61|3668.11|3666.61|3663.11|3661.61|5021
1614079200000|2021-02-23 11:20:00|3664.11|3662.61|3667.11|3665.61|3668.11|3666.61|3663.11|3661.61|6550
1614079500000|2021-02-23 11:25:00|3668.11|3666.61|3670.11|3668.61|3671.11|3669.61|3667.11|3665.61|5415
1614079800000|2021-02-23 11:30:00|3669.11|3667.61|3671.11|3669.61|3671.11|3669.61|3668.11|3666.61|4359
1614080100000|2021-02-23 11:35:00|3670.11|3668.61|3671.11|3669.61|3672.11|3670.61|3670.11|3668.61|3383
1614080400000|2021-02-23 11:40:00|3670.11|3668.61|3671.11|3669.61|3672.11|3670.61|3670.11|3668.61|3180
1614080700000|2021-02-23 11:45:00|3672.11|3670.61|3672.11|3670.61|3673.11|3671.61|3671.11|3669.61|3816
1614081000000|2021-02-23 11:50:00|3673.11|3671.61|3669.11|3667.61|3674.11|3672.61|3669.11|3667.61|7787
1614081300000|2021-02-23 11:55:00|3670.11|3668.61|3672.11|3670.61|3672.11|3670.61|3669.11|3667.61|4676
1614081600000|2021-02-23 12:00:00|3673.11|3671.61|3674.11|3672.61|3675.11|3673.61|3672.11|3670.61|4235
1614081900000|2021-02-23 12:05:00|3675.11|3673.61|3674.11|3672.61|3676.11|3674.61|3672.11|3670.61|4759
1614082200000|2021-02-23 12:10:00|3675.11|3673.61|3675.11|3673.61|3675.11|3673.61|3673.11|3671.61|4429
1614082500000|2021-02-23 12:15:00|3674.11|3672.61|3676.11|3674.61|3677.11|3675.61|3674.11|3672.61|3730
1614082800000|2021-02-23 12:20:00|3677.11|3675.61|3679.11|3677.61|3680.11|3678.61|3677.11|3675.61|4339
1614083100000|2021-02-23 12:25:00|3678.11|3676.61|3679.11|3677.61|3679.11|3677.61|3678.11|3676.61|2472
1614083400000|2021-02-23 12:30:00|3680.11|3678.61|3678.11|3676.61|3681.11|3679.61|3678.11|3676.61|5324
1614083700000|2021-02-23 12:35:00|3677.11|3675.61|3676.11|3674.61|3678.11|3676.61|3675.11|3673.61|2658
1614084000000|2021-02-23 12:40:00|3675.64|3674.14|3678.64|3677.14|3679.64|3678.14|3675.64|3674.14|3485
1614084300000|2021-02-23 12:45:00|3679.64|3678.14|3678.64|3677.14|3679.64|3678.14|3677.64|3676.14|1994
1614084600000|2021-02-23 12:50:00|3677.64|3676.14|3681.64|3680.14|3681.64|3680.14|3677.64|3676.14|1793
1614084900000|2021-02-23 12:55:00|3680.64|3679.14|3680.64|3679.14|3682.64|3681.14|3680.64|3679.14|3636
1614085200000|2021-02-23 13:00:00|3679.64|3678.14|3680.64|3679.14|3681.64|3680.14|3679.64|3678.14|3378
1614085500000|2021-02-23 13:05:00|3679.64|3678.14|3679.64|3678.14|3680.64|3679.14|3679.64|3678.14|2141
1614085800000|2021-02-23 13:10:00|3678.64|3677.14|3676.64|3675.14|3679.64|3678.14|3676.64|3675.14|3158
1614086100000|2021-02-23 13:15:00|3675.64|3674.14|3677.64|3676.14|3677.64|3676.14|3675.64|3674.14|4570
1614086400000|2021-02-23 13:20:00|3678.64|3677.14|3680.64|3679.14|3680.64|3679.14|3678.64|3677.14|2590
1614086700000|2021-02-23 13:25:00|3681.64|3680.14|3681.64|3680.14|3682.64|3681.14|3680.64|3679.14|3937
1614087000000|2021-02-23 13:30:00|3680.64|3679.14|3681.64|3680.14|3682.64|3681.14|3680.64|3679.14|5383
1614087300000|2021-02-23 13:35:00|3680.64|3679.14|3678.64|3677.14|3681.64|3680.14|3677.64|3676.14|2048
1614087600000|2021-02-23 13:40:00|3677.64|3676.14|3676.64|3675.14|3677.64|3676.14|3676.64|3675.14|3772
1614087900000|2021-02-23 13:45:00|3675.64|3674.14|3676.64|3675.14|3676.64|3675.14|3674.64|3673.14|2992
1614088200000|2021-02-23 13:50:00|3677.64|3676.14|3679.64|3678.14|3679.64|3678.14|3676.64|3675.14|2909
1614088500000|2021-02-23 13:55:00|3678.64|3677.14|3680.64|3679.14|3680.64|3679.14|3678.64|3677.14|3141
1614088800000|2021-02-23 14:00:00|3681.64|3680.14|3678.64|3677.14|3681.64|3680.14|3678.64|3677.14|3443
1614089100000|2021-02-23 14:05:00|3679.64|3678.14|3678.64|3677.14|3680.64|3679.14|3678.64|3677.14|3954
1614089400000|2021-02-23 14:10:00|3679.64|3678.14|3677.64|3676.14|3679.64|3678.14|3675.64|3674.14|3986
1614089700000|2021-02-23 14:15:00|3678.64|3677.14|3679.64|3678.14|3680.64|3679.14|3677.64|3676.14|3862
1614090000000|2021-02-23 14:20:00|3678.64|3677.14|3679.64|3678.14|3679.64|3678.14|3677.64|3676.14|1581
1614090300000|2021-02-23 14:25:00|3680.64|3679.14|3679.64|3678.14|3680.64|3679.14|3678.64|3677.14|3347
1614090600000|2021-02-23 14:30:00|3678.64|3677.14|3671.64|3670.14|3679.64|3678.14|3671.64|3670.14|14721
1614090900000|2021-02-23 14:35:00|3670.64|3669.14|3670.64|3669.14|3672.64|3671.14|3667.64|3666.14|12297
1614091200000|2021-02-23 14:40:00|3669.64|3668.14|3660.64|3659.14|3670.64|3669.14|3659.64|3658.14|14548
1614091500000|2021-02-23 14:45:00|3659.64|3658.14|3653.64|3652.14|3661.64|3660.14|3653.64|3652.14|16755
1614091800000|2021-02-23 14:50:00|3652.64|3651.14|3663.64|3662.14|3663.64|3662.14|3650.64|3649.14|21944
1614092100000|2021-02-23 14:55:00|3662.64|3661.14|3666.64|3665.14|3667.64|3666.14|3661.64|3660.14|8366
1614092400000|2021-02-23 15:00:00|3665.64|3664.14|3674.64|3673.14|3675.64|3674.14|3663.64|3662.14|16083
1614092700000|2021-02-23 15:05:00|3675.64|3674.14|3678.64|3677.14|3680.64|3679.14|3670.64|3669.14|16537
1614093000000|2021-02-23 15:10:00|3678.63|3677.13|3677.63|3676.13|3679.63|3678.13|3674.63|3673.13|10573
1614093300000|2021-02-23 15:15:00|3676.63|3675.13|3674.63|3673.13|3676.63|3675.13|3671.63|3670.13|13125
1614093600000|2021-02-23 15:20:00|3675.63|3674.13|3682.63|3681.13|3682.63|3681.13|3673.63|3672.13|22411
1614093900000|2021-02-23 15:25:00|3681.63|3680.13|3682.63|3681.13|3682.63|3681.13|3679.63|3678.13|11278
1614094200000|2021-02-23 15:30:00|3681.63|3680.13|3681.63|3680.13|3682.63|3681.13|3676.63|3675.13|8666
1614094500000|2021-02-23 15:35:00|3680.63|3679.13|3679.63|3678.13|3681.63|3680.13|3676.63|3675.13|5110
1614094800000|2021-02-23 15:40:00|3680.63|3679.13|3684.63|3683.13|3684.63|3683.13|3678.63|3677.13|9160
1614095100000|2021-02-23 15:45:00|3683.63|3682.13|3686.63|3685.13|3688.63|3687.13|3682.63|3681.13|9613
1614095400000|2021-02-23 15:50:00|3687.63|3686.13|3686.63|3685.13|3687.63|3686.13|3682.63|3681.13|7542
1614095700000|2021-02-23 15:55:00|3685.63|3684.13|3684.63|3683.13|3686.63|3685.13|3682.63|3681.13|7033
1614096000000|2021-02-23 16:00:00|3685.63|3684.13|3690.63|3689.13|3690.63|3689.13|3683.63|3682.13|9018
1614096300000|2021-02-23 16:05:00|3689.63|3688.13|3688.63|3687.13|3690.63|3689.13|3685.63|3684.13|8798
1614096600000|2021-02-23 16:10:00|3689.63|3688.13|3686.63|3685.13|3689.63|3688.13|3684.63|3683.13|11068
1614096900000|2021-02-23 16:15:00|3687.63|3686.13|3683.63|3682.13|3689.63|3688.13|3683.63|3682.13|12703
1614097200000|2021-02-23 16:20:00|3682.63|3681.13|3682.63|3681.13|3683.63|3682.13|3679.63|3678.13|11978
1614097500000|2021-02-23 16:25:00|3683.63|3682.13|3685.63|3684.13|3685.63|3684.13|3681.63|3680.13|22899
1614097800000|2021-02-23 16:30:00|3686.63|3685.13|3689.63|3688.13|3689.63|3688.13|3683.63|3682.13|52163
1614098100000|2021-02-23 16:35:00|3690.63|3689.13|3687.63|3686.13|3691.63|3690.13|3687.63|3686.13|20609
1614098400000|2021-02-23 16:40:00|3686.63|3685.13|3682.63|3681.13|3687.63|3686.13|3681.63|3680.13|10498
1614098700000|2021-02-23 16:45:00|3683.63|3682.13|3680.63|3679.13|3684.63|3683.13|3680.63|3679.13|6215
1614099000000|2021-02-23 16:50:00|3679.63|3678.13|3684.63|3683.13|3685.63|3684.13|3679.63|3678.13|8258
1614099300000|2021-02-23 16:55:00|3683.63|3682.13|3681.63|3680.13|3684.63|3683.13|3680.63|3679.13|3776
1614099600000|2021-02-23 17:00:00|3680.63|3679.13|3678.63|3677.13|3680.63|3679.13|3676.63|3675.13|4466
1614099900000|2021-02-23 17:05:00|3679.63|3678.13|3677.63|3676.13|3679.63|3678.13|3675.63|3674.13|3313
1614100200000|2021-02-23 17:10:00|3676.63|3675.13|3677.63|3676.13|3680.63|3679.13|3676.63|3675.13|3387
1614100500000|2021-02-23 17:15:00|3676.63|3675.13|3682.63|3681.13|3682.63|3681.13|3675.63|3674.13|5064
1614100800000|2021-02-23 17:20:00|3682.13|3680.63|3681.63|3680.13|3682.63|3681.13|3679.13|3677.63|2109
1614101100000|2021-02-23 17:25:00|3682.63|3681.13|3683.63|3682.13|3683.63|3682.13|3681.63|3680.13|1872
1614101400000|2021-02-23 17:30:00|3683.13|3681.63|3684.63|3683.13|3685.63|3684.13|3682.63|3681.13|2710
1614101700000|2021-02-23 17:35:00|3683.63|3682.13|3679.63|3678.13|3683.63|3682.13|3678.63|3677.13|2125
1614102000000|2021-02-23 17:40:00|3678.63|3677.13|3677.63|3676.13|3679.63|3678.13|3677.63|3676.13|2369
1614102300000|2021-02-23 17:45:00|3678.63|3677.13|3677.63|3676.13|3678.63|3677.13|3677.63|3676.13|1434
1614102600000|2021-02-23 17:50:00|3676.63|3675.13|3681.63|3680.13|3681.63|3680.13|3675.63|3674.13|2276
1614102900000|2021-02-23 17:55:00|3681.13|3679.63|3675.63|3674.13|3681.63|3680.13|3675.63|3674.13|1011
1614103200000|2021-02-23 18:00:00|3676.13|3674.63|3679.63|3678.13|3681.63|3680.13|3674.63|3673.13|2174
1614103500000|2021-02-23 18:05:00|3680.13|3678.63|3680.63|3679.13|3681.63|3680.13|3679.63|3678.13|1241
1614103800000|2021-02-23 18:10:00|3679.63|3678.13|3682.63|3681.13|3683.63|3682.13|3679.63|3678.13|1118
1614104100000|2021-02-23 18:15:00|3681.63|3680.13|3683.63|3682.13|3683.63|3682.13|3681.63|3680.13|1410
1614104400000|2021-02-23 18:20:00|3684.63|3683.13|3686.63|3685.13|3686.63|3685.13|3684.63|3683.13|910
1614104700000|2021-02-23 18:25:00|3687.63|3686.13|3687.63|3686.13|3687.63|3686.13|3686.63|3685.13|1245
1614105000000|2021-02-23 18:30:00|3686.63|3685.13|3687.63|3686.13|3687.63|3686.13|3685.63|3684.13|1318
1614105300000|2021-02-23 18:35:00|3686.63|3685.13|3687.63|3686.13|3687.63|3686.13|3686.63|3685.13|833
1614105600000|2021-02-23 18:40:00|3687.13|3685.63|3683.63|3682.13|3687.63|3686.13|3683.63|3682.13|1809
1614105900000|2021-02-23 18:45:00|3684.63|3683.13|3682.63|3681.13|3684.63|3683.13|3682.63|3681.13|1693
1614106200000|2021-02-23 18:50:00|3681.63|3680.13|3682.63|3681.13|3684.63|3683.13|3681.63|3680.13|1613
1614106500000|2021-02-23 18:55:00|3683.63|3682.13|3686.63|3685.13|3688.63|3687.13|3683.63|3682.13|1634
1614106800000|2021-02-23 19:00:00|3685.63|3684.13|3687.63|3686.13|3688.63|3687.13|3685.63|3684.13|572
1614107100000|2021-02-23 19:05:00|3688.63|3687.13|3688.63|3687.13|3689.63|3688.13|3687.63|3686.13|1389
1614107400000|2021-02-23 19:10:00|3688.13|3686.63|3688.63|3687.13|3689.63|3688.13|3688.13|3686.63|849
1614107700000|2021-02-23 19:15:00|3689.63|3688.13|3689.63|3688.13|3690.63|3689.13|3688.63|3687.13|1160
1614108000000|2021-02-23 19:20:00|3690.63|3689.13|3690.63|3689.13|3691.63|3690.13|3688.63|3687.13|763
1614108300000|2021-02-23 19:25:00|3691.13|3689.63|3690.63|3689.13|3691.63|3690.13|3689.63|3688.13|1469
1614108600000|2021-02-23 19:30:00|3689.63|3688.13|3685.63|3684.13|3691.63|3690.13|3685.63|3684.13|1169
1614108900000|2021-02-23 19:35:00|3685.13|3683.63|3686.63|3685.13|3687.63|3686.13|3684.63|3683.13|512
1614109200000|2021-02-23 19:40:00|3687.13|3685.63|3689.63|3688.13|3690.63|3689.13|3686.63|3685.13|700
1614109500000|2021-02-23 19:45:00|3690.63|3689.13|3690.63|3689.13|3691.63|3690.13|3689.63|3688.13|1079
1614109800000|2021-02-23 19:50:00|3691.63|3690.13|3693.63|3692.13|3694.63|3693.13|3690.63|3689.13|2622
1614110100000|2021-02-23 19:55:00|3692.63|3691.13|3695.63|3694.13|3695.63|3694.13|3692.63|3691.13|1582
1614110400000|2021-02-23 20:00:00|3694.63|3693.13|3695.63|3694.13|3695.63|3694.13|3694.63|3693.13|1441
1614110700000|2021-02-23 20:05:00|3694.63|3693.13|3697.63|3696.13|3698.63|3697.13|3694.63|3693.13|2726
1614111000000|2021-02-23 20:10:00|3698.63|3697.13|3698.63|3697.13|3699.63|3698.13|3696.63|3695.13|3074
1614111300000|2021-02-23 20:15:00|3699.13|3697.63|3698.63|3697.13|3700.13|3698.63|3698.63|3697.13|1992
1614111600000|2021-02-23 20:20:00|3699.63|3698.13|3699.63|3698.13|3700.63|3699.13|3698.63|3697.13|1407
1614111900000|2021-02-23 20:25:00|3698.63|3697.13|3701.63|3700.13|3702.63|3701.13|3698.63|3697.13|2102
1614112200000|2021-02-23 20:30:00|3700.63|3699.13|3700.63|3699.13|3701.63|3700.13|3699.63|3698.13|1009
1614112500000|2021-02-23 20:35:00|3699.63|3698.13|3699.63|3698.13|3701.63|3700.13|3699.63|3698.13|1037
1614112800000|2021-02-23 20:40:00|3700.63|3699.13|3699.63|3698.13|3700.63|3699.13|3698.63|3697.13|1014
1614113100000|2021-02-23 20:45:00|3700.63|3699.13|3697.63|3696.13|3700.63|3699.13|3697.63|3696.13|1721
1614113400000|2021-02-23 20:50:00|3698.63|3697.13|3695.63|3694.13|3698.63|3697.13|3695.63|3694.13|2443
1614113700000|2021-02-23 20:55:00|3694.63|3693.13|3693.13|3691.63|3695.63|3694.13|3692.63|3691.13|6418
1614114000000|2021-02-23 21:00:00|3693.63|3692.13|3694.58|3691.58|3698.88|3695.88|3693.63|3690.98|108
1614114300000|2021-02-23 21:05:00|3694.78|3691.78|3694.58|3691.58|3695.48|3692.48|3692.58|3689.58|0
1614114600000|2021-02-23 21:10:00|3694.88|3691.88|3693.28|3690.28|3695.28|3692.28|3692.98|3689.98|0
1614114900000|2021-02-23 21:15:00|3693.48|3690.48|3693.08|3690.08|3693.48|3690.48|3692.68|3689.68|0
1614115200000|2021-02-23 21:20:00|3693.18|3690.18|3693.48|3690.48|3694.08|3691.08|3692.98|3689.98|0
1614115500000|2021-02-23 21:25:00|3693.58|3690.58|3693.48|3690.48|3693.78|3690.78|3693.18|3690.18|0
1614115800000|2021-02-23 21:30:00|3693.38|3690.38|3693.18|3690.18|3694.08|3691.08|3692.08|3689.08|0
1614116100000|2021-02-23 21:35:00|3692.98|3689.98|3694.48|3691.48|3694.68|3691.68|3692.78|3689.78|0
1614116400000|2021-02-23 21:40:00|3694.28|3691.28|3693.38|3690.38|3694.48|3691.48|3692.98|3689.98|0
1614116700000|2021-02-23 21:45:00|3693.18|3690.18|3692.78|3689.78|3693.58|3690.58|3692.58|3689.58|0
1614117000000|2021-02-23 21:50:00|3692.58|3689.58|3691.48|3688.48|3692.98|3689.98|3691.28|3688.28|0
1614117300000|2021-02-23 21:55:00|3691.68|3688.68|3693.98|3690.98|3694.28|3691.28|3691.28|3688.28|0
1614117600000|2021-02-23 22:00:00|3693.88|3690.88|3693.58|3690.58|3693.88|3690.88|3693.58|3690.58|0
1614117900000|2021-02-23 22:05:00|3693.88|3690.88|3693.08|3690.08|3693.88|3690.88|3692.78|3689.78|0
1614118200000|2021-02-23 22:10:00|3693.28|3690.28|3693.38|3690.38|3693.98|3690.98|3693.28|3690.28|0
1614118500000|2021-02-23 22:15:00|3693.58|3690.58|3693.88|3690.88|3693.88|3690.88|3693.28|3690.28|0
1614118800000|2021-02-23 22:20:00|3693.98|3690.98|3694.58|3691.58|3694.58|3691.58|3693.88|3690.88|0
1614119100000|2021-02-23 22:25:00|3694.48|3691.48|3693.48|3690.48|3694.48|3691.48|3693.48|3690.48|0
1614119400000|2021-02-23 22:30:00|3693.68|3690.68|3693.98|3690.98|3693.98|3690.98|3693.58|3690.58|0
1614119700000|2021-02-23 22:35:00|3694.08|3691.08|3693.98|3690.98|3694.08|3691.08|3693.98|3690.98|0
1614120000000|2021-02-23 22:40:00|3694.08|3691.08|3694.48|3691.48|3694.78|3691.78|3694.08|3691.08|0
1614120300000|2021-02-23 22:45:00|3694.38|3691.38|3693.58|3690.58|3694.38|3691.38|3693.48|3690.48|0
1614120600000|2021-02-23 22:50:00|3693.88|3690.88|3693.88|3690.88|3693.98|3690.98|3693.78|3690.78|0
1614120900000|2021-02-23 22:55:00|3693.98|3690.98|3694.08|3691.08|3694.38|3691.38|3693.98|3690.98|0
1614121200000|2021-02-23 23:00:00|3694.18|3691.18|3692.68|3689.68|3696.78|3693.78|3692.38|3689.38|0
1614121500000|2021-02-23 23:05:00|3692.58|3689.58|3693.28|3690.28|3694.08|3691.08|3692.28|3689.28|0
1614121800000|2021-02-23 23:10:00|3693.48|3690.48|3691.58|3688.58|3695.28|3692.28|3690.58|3687.58|0
1614122100000|2021-02-23 23:15:00|3691.38|3688.38|3686.68|3683.68|3691.58|3688.58|3686.08|3683.08|0
1614122400000|2021-02-23 23:20:00|3687.08|3684.08|3687.48|3684.48|3687.98|3684.98|3686.48|3683.48|0
1614122700000|2021-02-23 23:25:00|3687.28|3684.28|3686.68|3683.68|3689.48|3686.48|3684.98|3681.98|0
1614123000000|2021-02-23 23:30:00|3686.48|3683.48|3692.28|3689.28|3692.28|3689.28|3685.58|3682.58|0
1614123300000|2021-02-23 23:35:00|3691.78|3688.78|3695.88|3692.88|3695.88|3692.88|3691.38|3688.38|0
1614123600000|2021-02-23 23:40:00|3695.68|3692.68|3693.48|3690.48|3695.68|3692.68|3693.48|3690.48|0
1614123900000|2021-02-23 23:45:00|3693.28|3690.28|3693.48|3690.48|3694.98|3691.98|3692.98|3689.98|0
1614124200000|2021-02-23 23:50:00|3693.28|3690.28|3692.88|3689.88|3694.38|3691.38|3692.68|3689.68|0
1614124500000|2021-02-23 23:55:00|3693.08|3690.08|3691.58|3688.58|3693.48|3690.48|3691.58|3688.58|0
1614124800000|2021-02-24 00:00:00|3691.78|3688.78|3692.88|3689.88|3695.68|3692.68|3691.58|3688.58|0
1614125100000|2021-02-24 00:05:00|3693.08|3690.08|3688.58|3685.58|3693.08|3690.08|3688.18|3685.18|0
1614125400000|2021-02-24 00:10:00|3688.78|3685.78|3689.58|3686.58|3690.08|3687.08|3687.48|3684.48|0
1614125700000|2021-02-24 00:15:00|3689.88|3686.88|3686.88|3684.88|3690.28|3687.28|3685.88|3683.88|497
1614126000000|2021-02-24 00:20:00|3686.38|3684.38|3688.88|3686.88|3689.88|3687.88|3685.88|3683.88|168
1614126300000|2021-02-24 00:25:00|3688.38|3686.38|3685.88|3683.88|3688.88|3686.88|3685.88|3683.88|133
1614126600000|2021-02-24 00:30:00|3686.38|3684.38|3689.88|3687.88|3689.88|3687.88|3686.38|3684.38|112
1614126900000|2021-02-24 00:35:00|3688.88|3686.88|3693.88|3691.88|3693.88|3691.88|3688.88|3686.88|180
1614127200000|2021-02-24 00:40:00|3692.88|3690.88|3692.88|3690.88|3692.88|3690.88|3691.88|3689.88|47
1614127500000|2021-02-24 00:45:00|3691.88|3689.88|3691.38|3689.38|3692.88|3690.88|3690.88|3688.88|48
1614127800000|2021-02-24 00:50:00|3690.88|3688.88|3687.88|3685.88|3690.88|3688.88|3687.88|3685.88|189
1614128100000|2021-02-24 00:55:00|3688.88|3686.88|3689.88|3687.88|3689.88|3687.88|3686.88|3684.88|83
1614128400000|2021-02-24 01:00:00|3689.38|3687.38|3693.88|3691.88|3694.88|3692.88|3689.38|3687.38|227
1614128700000|2021-02-24 01:05:00|3694.88|3692.88|3697.38|3695.38|3698.88|3696.88|3694.38|3692.38|599
1614129000000|2021-02-24 01:10:00|3697.88|3695.88|3698.88|3696.88|3700.88|3698.88|3697.88|3695.88|172
1614129300000|2021-02-24 01:15:00|3697.88|3695.88|3701.88|3699.88|3702.88|3700.88|3697.88|3695.88|298
1614129600000|2021-02-24 01:20:00|3701.38|3699.38|3701.88|3699.88|3703.88|3701.88|3700.88|3698.88|604
1614129900000|2021-02-24 01:25:00|3700.88|3698.88|3698.88|3696.88|3701.88|3699.88|3698.88|3696.88|235
1614130200000|2021-02-24 01:30:00|3699.38|3697.38|3700.88|3698.88|3700.88|3698.88|3697.88|3695.88|258
1614130500000|2021-02-24 01:35:00|3701.38|3699.38|3697.88|3695.88|3701.88|3699.88|3695.88|3693.88|201
1614130800000|2021-02-24 01:40:00|3698.38|3696.38|3699.88|3697.88|3700.38|3698.38|3696.38|3694.38|106
1614131100000|2021-02-24 01:45:00|3700.38|3698.38|3701.38|3699.38|3702.38|3700.38|3698.88|3696.88|225
1614131400000|2021-02-24 01:50:00|3701.88|3699.88|3699.88|3697.88|3702.88|3700.88|3699.88|3697.88|143
1614131700000|2021-02-24 01:55:00|3700.38|3698.38|3697.88|3695.88|3700.88|3698.88|3696.88|3694.88|127
1614132000000|2021-02-24 02:00:00|3698.38|3696.38|3695.88|3693.88|3699.88|3697.88|3694.88|3692.88|144
1614132300000|2021-02-24 02:05:00|3695.38|3693.38|3695.88|3693.88|3696.88|3694.88|3694.88|3692.88|201
1614132600000|2021-02-24 02:10:00|3696.38|3694.38|3695.88|3693.88|3696.88|3694.88|3694.88|3692.88|87
1614132900000|2021-02-24 02:15:00|3695.38|3693.38|3695.88|3693.88|3697.88|3695.88|3695.38|3693.38|91
1614133200000|2021-02-24 02:20:00|3694.88|3692.88|3696.88|3694.88|3696.88|3694.88|3693.88|3691.88|171
1614133500000|2021-02-24 02:25:00|3696.38|3694.38|3695.88|3693.88|3696.88|3694.88|3695.38|3693.38|64
1614133800000|2021-02-24 02:30:00|3696.38|3694.38|3694.88|3692.88|3696.88|3694.88|3693.88|3691.88|138
1614134100000|2021-02-24 02:35:00|3693.88|3691.88|3695.88|3693.88|3695.88|3693.88|3693.88|3691.88|49
1614134400000|2021-02-24 02:40:00|3695.38|3693.38|3693.88|3691.88|3695.88|3693.88|3692.88|3690.88|37
1614134700000|2021-02-24 02:45:00|3692.88|3690.88|3691.88|3689.88|3693.88|3691.88|3691.88|3689.88|109
1614135000000|2021-02-24 02:50:00|3690.88|3688.88|3688.88|3686.88|3690.88|3688.88|3687.88|3685.88|470
1614135300000|2021-02-24 02:55:00|3687.88|3685.88|3690.38|3688.38|3690.38|3688.38|3687.88|3685.88|185
1614135600000|2021-02-24 03:00:00|3690.88|3688.88|3693.88|3691.88|3693.88|3691.88|3689.88|3687.88|190
1614135900000|2021-02-24 03:05:00|3693.38|3691.38|3690.88|3688.88|3693.88|3691.88|3690.88|3688.88|53
1614136200000|2021-02-24 03:10:00|3690.38|3688.38|3686.88|3684.88|3690.38|3688.38|3685.88|3683.88|179
1614136500000|2021-02-24 03:15:00|3687.38|3685.38|3685.88|3683.88|3687.88|3685.88|3685.88|3683.88|372
1614136800000|2021-02-24 03:20:00|3684.88|3682.88|3684.88|3682.88|3687.88|3685.88|3684.88|3682.88|183
1614137100000|2021-02-24 03:25:00|3684.38|3682.38|3684.38|3682.38|3685.88|3683.88|3683.88|3681.88|90
1614137400000|2021-02-24 03:30:00|3683.88|3681.88|3685.88|3683.88|3685.88|3683.88|3682.88|3680.88|260
1614137700000|2021-02-24 03:35:00|3686.88|3684.88|3686.88|3684.88|3686.88|3684.88|3684.88|3682.88|140
1614138000000|2021-02-24 03:40:00|3686.38|3684.38|3687.88|3685.88|3688.88|3686.88|3685.88|3683.88|94
1614138300000|2021-02-24 03:45:00|3688.38|3686.38|3687.88|3685.88|3688.88|3686.88|3686.88|3684.88|84
1614138600000|2021-02-24 03:50:00|3688.88|3686.88|3686.88|3684.88|3688.88|3686.88|3685.88|3683.88|135
1614138900000|2021-02-24 03:55:00|3685.88|3683.88|3687.88|3685.88|3687.88|3685.88|3685.88|3683.88|100
1614139200000|2021-02-24 04:00:00|3688.88|3686.88|3688.88|3686.88|3688.88|3686.88|3687.88|3685.88|62
1614139500000|2021-02-24 04:05:00|3687.88|3685.88|3686.88|3684.88|3688.88|3686.88|3686.88|3684.88|145
1614139800000|2021-02-24 04:10:00|3687.38|3685.38|3687.88|3685.88|3688.88|3686.88|3686.88|3684.88|61
1614140100000|2021-02-24 04:15:00|3688.88|3686.88|3688.88|3686.88|3689.88|3687.88|3688.88|3686.88|114
1614140400000|2021-02-24 04:20:00|3689.38|3687.38|3690.88|3688.88|3690.88|3688.88|3688.88|3686.88|157
1614140700000|2021-02-24 04:25:00|3691.88|3689.88|3691.88|3689.88|3692.88|3690.88|3691.88|3689.88|62
1614141000000|2021-02-24 04:30:00|3690.88|3688.88|3692.38|3690.38|3692.88|3690.88|3690.88|3688.88|54
1614141300000|2021-02-24 04:35:00|3692.88|3690.88|3691.88|3689.88|3692.88|3690.88|3691.38|3689.38|63
1614141600000|2021-02-24 04:40:00|3692.38|3690.38|3690.88|3688.88|3692.38|3690.38|3690.88|3688.88|21
1614141900000|2021-02-24 04:45:00|3690.38|3688.38|3689.88|3687.88|3691.88|3689.88|3689.88|3687.88|41
1614142200000|2021-02-24 04:50:00|3690.38|3688.38|3690.88|3688.88|3690.88|3688.88|3689.88|3687.88|52
1614142500000|2021-02-24 04:55:00|3689.88|3687.88|3688.88|3686.88|3690.88|3688.88|3688.88|3686.88|35
1614142800000|2021-02-24 05:00:00|3688.38|3686.38|3684.88|3682.88|3689.88|3687.88|3684.88|3682.88|552
1614143100000|2021-02-24 05:05:00|3684.38|3682.38|3682.88|3680.88|3685.38|3683.38|3682.88|3680.88|337
1614143400000|2021-02-24 05:10:00|3683.88|3681.88|3679.88|3677.88|3683.88|3681.88|3678.88|3676.88|493
1614143700000|2021-02-24 05:15:00|3679.38|3677.38|3680.88|3678.88|3682.88|3680.88|3678.88|3676.88|471
1614144000000|2021-02-24 05:20:00|3681.88|3679.88|3679.88|3677.88|3681.88|3679.88|3679.88|3677.88|594
1614144300000|2021-02-24 05:25:00|3680.88|3678.88|3679.88|3677.88|3680.88|3678.88|3678.88|3676.88|760
1614144600000|2021-02-24 05:30:00|3678.88|3676.88|3677.88|3675.88|3679.38|3677.38|3676.88|3674.88|579
1614144900000|2021-02-24 05:35:00|3678.88|3676.88|3678.88|3676.88|3678.88|3676.88|3677.88|3675.88|291
1614145200000|2021-02-24 05:40:00|3679.38|3677.38|3678.88|3676.88|3679.88|3677.88|3676.88|3674.88|257
1614145500000|2021-02-24 05:45:00|3678.38|3676.38|3675.88|3673.88|3678.88|3676.88|3674.88|3672.88|484
1614145800000|2021-02-24 05:50:00|3676.38|3674.38|3674.88|3672.88|3676.88|3674.88|3673.88|3671.88|581
1614146100000|2021-02-24 05:55:00|3673.88|3671.88|3673.88|3671.88|3675.88|3673.88|3673.88|3671.88|289
1614146400000|2021-02-24 06:00:00|3674.38|3672.38|3671.88|3669.88|3674.88|3672.88|3669.88|3667.88|971
1614146700000|2021-02-24 06:05:00|3671.38|3669.38|3669.88|3667.88|3671.88|3669.88|3669.88|3667.88|144
1614147000000|2021-02-24 06:10:00|3670.88|3668.88|3670.88|3668.88|3670.88|3668.88|3668.88|3666.88|412
1614147300000|2021-02-24 06:15:00|3669.88|3667.88|3667.88|3665.88|3670.88|3668.88|3667.88|3665.88|330
1614147600000|2021-02-24 06:20:00|3668.38|3666.38|3670.38|3668.38|3670.88|3668.88|3668.38|3666.38|334
1614147900000|2021-02-24 06:25:00|3670.88|3668.88|3673.88|3671.88|3673.88|3671.88|3669.88|3667.88|393
1614148200000|2021-02-24 06:30:00|3674.38|3672.38|3673.88|3671.88|3674.88|3672.88|3672.88|3670.88|421
1614148500000|2021-02-24 06:35:00|3673.38|3671.38|3674.38|3672.38|3674.88|3672.88|3672.88|3670.88|231
1614148800000|2021-02-24 06:40:00|3674.88|3672.88|3676.38|3674.38|3676.88|3674.88|3674.88|3672.88|296
1614149100000|2021-02-24 06:45:00|3675.88|3673.88|3675.88|3673.88|3676.38|3674.38|3673.88|3671.88|361
1614149400000|2021-02-24 06:50:00|3675.38|3673.38|3674.88|3672.88|3675.88|3673.88|3674.88|3672.88|248
1614149700000|2021-02-24 06:55:00|3674.38|3672.38|3671.88|3669.88|3674.88|3672.88|3671.88|3669.88|712
1614150000000|2021-02-24 07:00:00|3671.63|3670.13|3673.63|3672.13|3676.63|3675.13|3671.63|3670.13|1739
1614150300000|2021-02-24 07:05:00|3673.13|3671.63|3683.63|3682.13|3683.63|3682.13|3672.63|3671.13|3044
1614150600000|2021-02-24 07:10:00|3682.63|3681.13|3683.63|3682.13|3684.63|3683.13|3681.63|3680.13|1196
1614150900000|2021-02-24 07:15:00|3684.63|3683.13|3683.63|3682.13|3684.63|3683.13|3682.63|3681.13|815
1614151200000|2021-02-24 07:20:00|3684.63|3683.13|3681.63|3680.13|3684.63|3683.13|3681.63|3680.13|905
1614151500000|2021-02-24 07:25:00|3682.63|3681.13|3684.63|3683.13|3685.63|3684.13|3681.63|3680.13|901
1614151800000|2021-02-24 07:30:00|3683.63|3682.13|3685.63|3684.13|3685.63|3684.13|3683.63|3682.13|1027
1614152100000|2021-02-24 07:35:00|3686.63|3685.13|3684.63|3683.13|3687.63|3686.13|3684.63|3683.13|2080
1614152400000|2021-02-24 07:40:00|3685.63|3684.13|3686.63|3685.13|3686.63|3685.13|3684.63|3683.13|1043
1614152700000|2021-02-24 07:45:00|3687.63|3686.13|3684.63|3683.13|3687.63|3686.13|3683.63|3682.13|1088
1614153000000|2021-02-24 07:50:00|3683.63|3682.13|3683.63|3682.13|3684.63|3683.13|3683.63|3682.13|1096
1614153300000|2021-02-24 07:55:00|3682.63|3681.13|3686.63|3685.13|3687.63|3686.13|3681.63|3680.13|1753
1614153600000|2021-02-24 08:00:00|3685.63|3684.13|3692.63|3691.13|3692.63|3691.13|3681.63|3680.13|11045
1614153900000|2021-02-24 08:05:00|3693.63|3692.13|3696.63|3695.13|3697.63|3696.13|3691.63|3690.13|12414
1614154200000|2021-02-24 08:10:00|3697.63|3696.13|3689.63|3688.13|3697.63|3696.13|3686.63|3685.13|8054
1614154500000|2021-02-24 08:15:00|3688.63|3687.13|3696.63|3695.13|3697.63|3696.13|3684.63|3683.13|8165
1614154800000|2021-02-24 08:20:00|3695.63|3694.13|3695.63|3694.13|3697.63|3696.13|3692.63|3691.13|6532
1614155100000|2021-02-24 08:25:00|3694.63|3693.13|3695.63|3694.13|3697.63|3696.13|3694.63|3693.13|7102
1614155400000|2021-02-24 08:30:00|3696.63|3695.13|3698.63|3697.13|3699.63|3698.13|3694.63|3693.13|6584
1614155700000|2021-02-24 08:35:00|3697.63|3696.13|3693.63|3692.13|3697.63|3696.13|3693.63|3692.13|8096
1614156000000|2021-02-24 08:40:00|3693.75|3692.25|3690.75|3689.25|3693.75|3692.25|3689.75|3688.25|7306
1614156300000|2021-02-24 08:45:00|3689.75|3688.25|3688.75|3687.25|3691.75|3690.25|3686.75|3685.25|8217
1614156600000|2021-02-24 08:50:00|3689.75|3688.25|3692.75|3691.25|3694.75|3693.25|3688.75|3687.25|4441
1614156900000|2021-02-24 08:55:00|3691.75|3690.25|3698.75|3697.25|3698.75|3697.25|3691.75|3690.25|4353
1614157200000|2021-02-24 09:00:00|3699.75|3698.25|3695.75|3694.25|3700.75|3699.25|3695.75|3694.25|6631
1614157500000|2021-02-24 09:05:00|3694.75|3693.25|3690.75|3689.25|3695.75|3694.25|3690.75|3689.25|5671
1614157800000|2021-02-24 09:10:00|3691.75|3690.25|3688.75|3687.25|3691.75|3690.25|3687.75|3686.25|6695
1614158100000|2021-02-24 09:15:00|3689.75|3688.25|3694.75|3693.25|3694.75|3693.25|3689.75|3688.25|2541
1614158400000|2021-02-24 09:20:00|3693.75|3692.25|3696.75|3695.25|3697.75|3696.25|3693.75|3692.25|2971
1614158700000|2021-02-24 09:25:00|3695.75|3694.25|3697.75|3696.25|3698.75|3697.25|3695.75|3694.25|2294
1614159000000|2021-02-24 09:30:00|3696.75|3695.25|3696.75|3695.25|3697.75|3696.25|3695.75|3694.25|2552
1614159300000|2021-02-24 09:35:00|3697.75|3696.25|3698.75|3697.25|3699.75|3698.25|3696.75|3695.25|9671
1614159600000|2021-02-24 09:40:00|3697.75|3696.25|3698.75|3697.25|3699.75|3698.25|3697.75|3696.25|4096
1614159900000|2021-02-24 09:45:00|3699.75|3698.25|3698.75|3697.25|3699.75|3698.25|3697.75|3696.25|3376
1614160200000|2021-02-24 09:50:00|3699.75|3698.25|3700.75|3699.25|3701.75|3700.25|3699.75|3698.25|2473
1614160500000|2021-02-24 09:55:00|3701.75|3700.25|3701.75|3700.25|3702.75|3701.25|3699.75|3698.25|9190
1614160800000|2021-02-24 10:00:00|3702.75|3701.25|3703.75|3702.25|3704.75|3703.25|3701.75|3700.25|10869
1614161100000|2021-02-24 10:05:00|3702.75|3701.25|3702.75|3701.25|3703.75|3702.25|3701.75|3700.25|3523
1614161400000|2021-02-24 10:10:00|3703.75|3702.25|3704.75|3703.25|3705.75|3704.25|3702.75|3701.25|3863
1614161700000|2021-02-24 10:15:00|3705.75|3704.25|3706.75|3705.25|3709.75|3708.25|3705.75|3704.25|6178
1614162000000|2021-02-24 10:20:00|3707.75|3706.25|3702.75|3701.25|3707.75|3706.25|3702.75|3701.25|3458
1614162300000|2021-02-24 10:25:00|3703.75|3702.25|3704.75|3703.25|3705.75|3704.25|3703.75|3702.25|4672
1614162600000|2021-02-24 10:30:00|3703.75|3702.25|3709.75|3708.25|3709.75|3708.25|3703.75|3702.25|3146
1614162900000|2021-02-24 10:35:00|3708.75|3707.25|3708.75|3707.25|3709.75|3708.25|3707.75|3706.25|4050
1614163200000|2021-02-24 10:40:00|3707.75|3706.25|3707.75|3706.25|3708.75|3707.25|3706.75|3705.25|2655
1614163500000|2021-02-24 10:45:00|3708.25|3706.75|3706.75|3705.25|3708.75|3707.25|3705.75|3704.25|8254
1614163800000|2021-02-24 10:50:00|3707.75|3706.25|3705.75|3704.25|3707.75|3706.25|3705.75|3704.25|4560
1614164100000|2021-02-24 10:55:00|3706.75|3705.25|3704.75|3703.25|3706.75|3705.25|3704.75|3703.25|3534
1614164400000|2021-02-24 11:00:00|3704.25|3702.75|3702.75|3701.25|3705.75|3704.25|3701.75|3700.25|6900
1614164700000|2021-02-24 11:05:00|3703.75|3702.25|3702.75|3701.25|3703.75|3702.25|3701.75|3700.25|2147
1614165000000|2021-02-24 11:10:00|3703.75|3702.25|3703.75|3702.25|3703.75|3702.25|3702.75|3701.25|4682
1614165300000|2021-02-24 11:15:00|3702.75|3701.25|3701.75|3700.25|3703.75|3702.25|3701.75|3700.25|2084
1614165600000|2021-02-24 11:20:00|3702.75|3701.25|3703.75|3702.25|3704.75|3703.25|3700.75|3699.25|2849
1614165900000|2021-02-24 11:25:00|3704.75|3703.25|3702.75|3701.25|3704.75|3703.25|3701.75|3700.25|2874
1614166200000|2021-02-24 11:30:00|3701.75|3700.25|3700.75|3699.25|3701.75|3700.25|3699.75|3698.25|1654
1614166500000|2021-02-24 11:35:00|3699.75|3698.25|3698.75|3697.25|3700.75|3699.25|3697.75|3696.25|1723
1614166800000|2021-02-24 11:40:00|3699.75|3698.25|3699.75|3698.25|3700.75|3699.25|3699.75|3698.25|1087
1614167100000|2021-02-24 11:45:00|3700.75|3699.25|3701.75|3700.25|3701.75|3700.25|3699.75|3698.25|1463
1614167400000|2021-02-24 11:50:00|3702.75|3701.25|3702.75|3701.25|3702.75|3701.25|3702.75|3701.25|694
1614167700000|2021-02-24 11:55:00|3703.75|3702.25|3701.75|3700.25|3703.75|3702.25|3701.75|3700.25|2706
1614168000000|2021-02-24 12:00:00|3702.25|3700.75|3704.75|3703.25|3704.75|3703.25|3701.75|3700.25|3848
1614168300000|2021-02-24 12:05:00|3705.75|3704.25|3707.75|3706.25|3707.75|3706.25|3705.75|3704.25|1437
1614168600000|2021-02-24 12:10:00|3708.75|3707.25|3708.75|3707.25|3709.75|3708.25|3707.75|3706.25|1644
1614168900000|2021-02-24 12:15:00|3707.75|3706.25|3709.75|3708.25|3709.75|3708.25|3707.75|3706.25|2337
1614169200000|2021-02-24 12:20:00|3708.75|3707.25|3709.75|3708.25|3710.75|3709.25|3708.75|3707.25|3726
1614169500000|2021-02-24 12:25:00|3710.75|3709.25|3711.75|3710.25|3711.75|3710.25|3709.75|3708.25|3779
1614169800000|2021-02-24 12:30:00|3710.75|3709.25|3708.75|3707.25|3711.75|3710.25|3708.75|3707.25|2017
1614170100000|2021-02-24 12:35:00|3709.75|3708.25|3708.75|3707.25|3709.75|3708.25|3707.75|3706.25|2021
1614170400000|2021-02-24 12:40:00|3708.7|3707.2|3708.7|3707.2|3708.7|3707.2|3707.7|3706.2|2785
1614170700000|2021-02-24 12:45:00|3709.7|3708.2|3711.7|3710.2|3711.7|3710.2|3709.7|3708.2|2019
1614171000000|2021-02-24 12:50:00|3710.7|3709.2|3712.7|3711.2|3712.7|3711.2|3710.7|3709.2|2519
1614171300000|2021-02-24 12:55:00|3713.7|3712.2|3707.7|3706.2|3713.7|3712.2|3706.7|3705.2|11201
1614171600000|2021-02-24 13:00:00|3708.7|3707.2|3703.7|3702.2|3708.7|3707.2|3703.7|3702.2|6898
1614171900000|2021-02-24 13:05:00|3704.7|3703.2|3705.7|3704.2|3707.7|3706.2|3703.7|3702.2|10385
1614172200000|2021-02-24 13:10:00|3704.7|3703.2|3706.7|3705.2|3707.7|3706.2|3703.7|3702.2|2614
1614172500000|2021-02-24 13:15:00|3705.7|3704.2|3704.7|3703.2|3706.7|3705.2|3704.7|3703.2|3497
1614172800000|2021-02-24 13:20:00|3705.7|3704.2|3702.7|3701.2|3705.7|3704.2|3702.7|3701.2|4753
1614173100000|2021-02-24 13:25:00|3703.7|3702.2|3702.7|3701.2|3704.7|3703.2|3702.7|3701.2|8132
1614173400000|2021-02-24 13:30:00|3701.7|3700.2|3701.7|3700.2|3701.7|3700.2|3699.7|3698.2|5336
1614173700000|2021-02-24 13:35:00|3700.7|3699.2|3701.7|3700.2|3702.7|3701.2|3700.7|3699.2|2066
1614174000000|2021-02-24 13:40:00|3700.7|3699.2|3699.7|3698.2|3702.7|3701.2|3699.7|3698.2|3779
1614174300000|2021-02-24 13:45:00|3698.7|3697.2|3690.7|3689.2|3699.7|3698.2|3690.7|3689.2|6785
1614174600000|2021-02-24 13:50:00|3691.7|3690.2|3688.7|3687.2|3691.7|3690.2|3687.7|3686.2|12299
1614174900000|2021-02-24 13:55:00|3689.7|3688.2|3686.7|3685.2|3689.7|3688.2|3682.7|3681.2|14910
1614175200000|2021-02-24 14:00:00|3685.7|3684.2|3689.7|3688.2|3690.7|3689.2|3684.7|3683.2|11992
1614175500000|2021-02-24 14:05:00|3688.7|3687.2|3691.7|3690.2|3691.7|3690.2|3688.7|3687.2|10550
1614175800000|2021-02-24 14:10:00|3690.7|3689.2|3692.7|3691.2|3692.7|3691.2|3689.7|3688.2|7243
1614176100000|2021-02-24 14:15:00|3691.7|3690.2|3691.7|3690.2|3692.7|3691.2|3690.7|3689.2|2143
1614176400000|2021-02-24 14:20:00|3690.7|3689.2|3689.7|3688.2|3691.7|3690.2|3688.7|3687.2|4547
1614176700000|2021-02-24 14:25:00|3688.7|3687.2|3689.7|3688.2|3690.7|3689.2|3686.7|3685.2|5829
1614177000000|2021-02-24 14:30:00|3690.7|3689.2|3691.7|3690.2|3694.7|3693.2|3688.7|3687.2|8262
1614177300000|2021-02-24 14:35:00|3692.7|3691.2|3691.7|3690.2|3692.7|3691.2|3683.7|3682.2|10429
1614177600000|2021-02-24 14:40:00|3692.7|3691.2|3690.7|3689.2|3694.7|3693.2|3688.7|3687.2|10736
1614177900000|2021-02-24 14:45:00|3689.7|3688.2|3693.7|3692.2|3695.7|3694.2|3688.7|3687.2|10130
1614178200000|2021-02-24 14:50:00|3692.7|3691.2|3686.7|3685.2|3693.7|3692.2|3684.7|3683.2|11797
1614178500000|2021-02-24 14:55:00|3687.7|3686.2|3685.7|3684.2|3694.7|3693.2|3683.7|3682.2|16691
1614178800000|2021-02-24 15:00:00|3684.7|3683.2|3686.7|3685.2|3691.7|3690.2|3684.7|3683.2|12686
1614179100000|2021-02-24 15:05:00|3687.7|3686.2|3683.7|3682.2|3688.7|3687.2|3681.7|3680.2|11045
1614179400000|2021-02-24 15:10:00|3683.82|3682.32|3689.82|3688.32|3689.82|3688.32|3681.82|3680.32|11158
1614179700000|2021-02-24 15:15:00|3688.82|3687.32|3695.82|3694.32|3695.82|3694.32|3688.82|3687.32|9275
1614180000000|2021-02-24 15:20:00|3694.82|3693.32|3698.82|3697.32|3699.82|3698.32|3693.82|3692.32|5394
1614180300000|2021-02-24 15:25:00|3699.82|3698.32|3697.82|3696.32|3700.82|3699.32|3695.82|3694.32|9266
1614180600000|2021-02-24 15:30:00|3696.82|3695.32|3698.82|3697.32|3700.82|3699.32|3695.82|3694.32|6447
1614180900000|2021-02-24 15:35:00|3699.82|3698.32|3700.82|3699.32|3700.82|3699.32|3696.82|3695.32|5609
1614181200000|2021-02-24 15:40:00|3699.82|3698.32|3700.82|3699.32|3701.82|3700.32|3697.82|3696.32|2965
1614181500000|2021-02-24 15:45:00|3700.32|3698.82|3701.82|3700.32|3702.82|3701.32|3699.82|3698.32|5317
1614181800000|2021-02-24 15:50:00|3702.82|3701.32|3703.82|3702.32|3703.82|3702.32|3700.82|3699.32|3586
1614182100000|2021-02-24 15:55:00|3704.82|3703.32|3705.82|3704.32|3708.82|3707.32|3704.82|3703.32|9684
1614182400000|2021-02-24 16:00:00|3706.82|3705.32|3706.82|3705.32|3708.82|3707.32|3705.82|3704.32|5501
1614182700000|2021-02-24 16:05:00|3707.82|3706.32|3707.82|3706.32|3708.82|3707.32|3705.82|3704.32|4544
1614183000000|2021-02-24 16:10:00|3708.82|3707.32|3708.82|3707.32|3708.82|3707.32|3707.82|3706.32|4275
1614183300000|2021-02-24 16:15:00|3709.82|3708.32|3709.82|3708.32|3709.82|3708.32|3707.82|3706.32|6116
1614183600000|2021-02-24 16:20:00|3710.82|3709.32|3710.82|3709.32|3711.82|3710.32|3708.82|3707.32|7698
1614183900000|2021-02-24 16:25:00|3709.82|3708.32|3706.82|3705.32|3711.82|3710.32|3706.82|3705.32|25297
1614184200000|2021-02-24 16:30:00|3705.82|3704.32|3706.82|3705.32|3709.82|3708.32|3704.82|3703.32|48584
1614184500000|2021-02-24 16:35:00|3705.82|3704.32|3709.82|3708.32|3710.82|3709.32|3705.82|3704.32|29882
1614184800000|2021-02-24 16:40:00|3708.82|3707.32|3706.82|3705.32|3709.82|3708.32|3706.82|3705.32|7558
1614185100000|2021-02-24 16:45:00|3707.82|3706.32|3708.82|3707.32|3709.82|3708.32|3706.82|3705.32|3253
1614185400000|2021-02-24 16:50:00|3707.82|3706.32|3707.82|3706.32|3709.82|3708.32|3707.82|3706.32|3257
1614185700000|2021-02-24 16:55:00|3706.82|3705.32|3707.82|3706.32|3709.82|3708.32|3706.82|3705.32|5094
1614186000000|2021-02-24 17:00:00|3708.82|3707.32|3710.82|3709.32|3710.82|3709.32|3708.82|3707.32|2878
1614186300000|2021-02-24 17:05:00|3709.82|3708.32|3710.82|3709.32|3710.82|3709.32|3709.82|3708.32|1800
1614186600000|2021-02-24 17:10:00|3709.82|3708.32|3710.82|3709.32|3711.82|3710.32|3709.82|3708.32|1768
1614186900000|2021-02-24 17:15:00|3711.82|3710.32|3711.82|3710.32|3711.82|3710.32|3709.82|3708.32|2278
1614187200000|2021-02-24 17:20:00|3710.82|3709.32|3711.82|3710.32|3712.82|3711.32|3710.82|3709.32|2951
1614187500000|2021-02-24 17:25:00|3710.82|3709.32|3712.82|3711.32|3712.82|3711.32|3710.82|3709.32|1217
1614187800000|2021-02-24 17:30:00|3713.82|3712.32|3713.82|3712.32|3713.82|3712.32|3713.82|3712.32|3000
1614188100000|2021-02-24 17:35:00|3712.82|3711.32|3713.82|3712.32|3713.82|3712.32|3712.82|3711.32|1315
1614188400000|2021-02-24 17:40:00|3712.82|3711.32|3712.82|3711.32|3713.82|3712.32|3711.82|3710.32|1970
1614188700000|2021-02-24 17:45:00|3711.82|3710.32|3710.82|3709.32|3712.82|3711.32|3710.82|3709.32|1050
1614189000000|2021-02-24 17:50:00|3711.82|3710.32|3710.82|3709.32|3712.82|3711.32|3709.82|3708.32|993
1614189300000|2021-02-24 17:55:00|3711.82|3710.32|3710.82|3709.32|3711.82|3710.32|3710.82|3709.32|1176
1614189600000|2021-02-24 18:00:00|3709.82|3708.32|3708.82|3707.32|3709.82|3708.32|3708.82|3707.32|1077
1614189900000|2021-02-24 18:05:00|3709.82|3708.32|3710.82|3709.32|3710.82|3709.32|3709.82|3708.32|1251
1614190200000|2021-02-24 18:10:00|3711.82|3710.32|3712.82|3711.32|3712.82|3711.32|3710.82|3709.32|1040
1614190500000|2021-02-24 18:15:00|3713.82|3712.32|3712.82|3711.32|3713.82|3712.32|3711.82|3710.32|1078
1614190800000|2021-02-24 18:20:00|3713.82|3712.32|3714.82|3713.32|3714.82|3713.32|3713.82|3712.32|1162
1614191100000|2021-02-24 18:25:00|3715.82|3714.32|3715.82|3714.32|3715.82|3714.32|3714.82|3713.32|1654
1614191400000|2021-02-24 18:30:00|3716.82|3715.32|3718.82|3717.32|3718.82|3717.32|3716.82|3715.32|1899
1614191700000|2021-02-24 18:35:00|3718.32|3716.82|3718.82|3717.32|3719.82|3718.32|3717.82|3716.32|1911
1614192000000|2021-02-24 18:40:00|3717.82|3716.32|3718.82|3717.32|3718.82|3717.32|3716.82|3715.32|1919
1614192300000|2021-02-24 18:45:00|3718.32|3716.82|3717.82|3716.32|3718.82|3717.32|3716.82|3715.32|1341
1614192600000|2021-02-24 18:50:00|3716.82|3715.32|3716.82|3715.32|3717.82|3716.32|3716.82|3715.32|660
1614192900000|2021-02-24 18:55:00|3717.82|3716.32|3718.82|3717.32|3718.82|3717.32|3716.82|3715.32|1039
1614193200000|2021-02-24 19:00:00|3717.82|3716.32|3717.82|3716.32|3718.82|3717.32|3717.82|3716.32|747
1614193500000|2021-02-24 19:05:00|3716.82|3715.32|3716.82|3715.32|3716.82|3715.32|3715.82|3714.32|1428
1614193800000|2021-02-24 19:10:00|3717.82|3716.32|3715.82|3714.32|3717.82|3716.32|3715.82|3714.32|1145
1614194100000|2021-02-24 19:15:00|3716.82|3715.32|3717.82|3716.32|3717.82|3716.32|3715.82|3714.32|887
1614194400000|2021-02-24 19:20:00|3716.82|3715.32|3717.82|3716.32|3717.82|3716.32|3716.82|3715.32|876
1614194700000|2021-02-24 19:25:00|3718.82|3717.32|3717.82|3716.32|3718.82|3717.32|3717.82|3716.32|830
1614195000000|2021-02-24 19:30:00|3718.82|3717.32|3718.82|3717.32|3718.82|3717.32|3716.82|3715.32|1335
1614195300000|2021-02-24 19:35:00|3717.82|3716.32|3718.82|3717.32|3718.82|3717.32|3717.82|3716.32|517
1614195600000|2021-02-24 19:40:00|3717.82|3716.32|3718.82|3717.32|3718.82|3717.32|3717.82|3716.32|1247
1614195900000|2021-02-24 19:45:00|3717.82|3716.32|3716.82|3715.32|3717.82|3716.32|3716.82|3715.32|1391
1614196200000|2021-02-24 19:50:00|3717.82|3716.32|3717.82|3716.32|3717.82|3716.32|3716.82|3715.32|809
1614196500000|2021-02-24 19:55:00|3718.82|3717.32|3717.82|3716.32|3718.82|3717.32|3717.82|3716.32|809
1614196800000|2021-02-24 20:00:00|3718.82|3717.32|3718.82|3717.32|3719.82|3718.32|3717.82|3716.32|1955
1614197100000|2021-02-24 20:05:00|3719.82|3718.32|3718.82|3717.32|3719.82|3718.32|3718.82|3717.32|673
1614197400000|2021-02-24 20:10:00|||||||||483
1614197700000|2021-02-24 20:15:00|3719.82|3718.32|3718.82|3717.32|3719.82|3718.32|3718.82|3717.32|632
1614198000000|2021-02-24 20:20:00|3719.82|3718.32|3719.82|3718.32|3719.82|3718.32|3718.82|3717.32|1271
1614198300000|2021-02-24 20:25:00|3718.82|3717.32|3719.82|3718.32|3719.82|3718.32|3718.82|3717.32|1549
1614198600000|2021-02-24 20:30:00|||||||||944
1614198900000|2021-02-24 20:35:00|||||||||526
1614199200000|2021-02-24 20:40:00|3718.82|3717.32|3717.82|3716.32|3719.82|3718.32|3717.82|3716.32|1351
1614199500000|2021-02-24 20:45:00|3718.82|3717.32|3718.82|3717.32|3719.82|3718.32|3718.82|3717.32|700
1614199800000|2021-02-24 20:50:00|3719.32|3717.82|3717.82|3716.32|3719.82|3718.32|3716.82|3715.32|2763
1614200100000|2021-02-24 20:55:00|3716.82|3715.32|3717.82|3716.32|3717.82|3716.32|3716.82|3715.32|4688
1614200400000|2021-02-24 21:00:00|3716.47|3713.47|3718.17|3715.17|3718.77|3715.77|3716.27|3713.27|94
1614200700000|2021-02-24 21:05:00|3718.07|3715.07|3719.47|3716.47|3719.47|3716.47|3717.47|3714.47|0
1614201000000|2021-02-24 21:10:00|3719.17|3716.17|3721.77|3718.77|3722.37|3719.37|3719.17|3716.17|0
1614201300000|2021-02-24 21:15:00|3721.67|3718.67|3722.07|3719.07|3722.37|3719.37|3721.57|3718.57|0
1614201600000|2021-02-24 21:20:00|3721.97|3718.97|3721.97|3718.97|3722.47|3719.47|3721.77|3718.77|0
1614201900000|2021-02-24 21:25:00|3721.87|3718.87|3722.47|3719.47|3722.67|3719.67|3721.87|3718.87|0
1614202200000|2021-02-24 21:30:00|3722.07|3719.07|3721.27|3718.27|3722.47|3719.47|3720.37|3717.37|0
1614202500000|2021-02-24 21:35:00|3720.97|3717.97|3721.87|3718.87|3721.87|3718.87|3720.97|3717.97|0
1614202800000|2021-02-24 21:40:00|3721.67|3718.67|3721.47|3718.47|3722.07|3719.07|3721.27|3718.27|0
1614203100000|2021-02-24 21:45:00|3721.27|3718.27|3722.47|3719.47|3722.47|3719.47|3720.37|3717.37|0
1614203400000|2021-02-24 21:50:00|3722.27|3719.27|3720.17|3717.17|3722.67|3719.67|3719.57|3716.57|0
1614203700000|2021-02-24 21:55:00|3719.97|3716.97|3719.17|3716.17|3720.37|3717.37|3718.47|3715.47|0
1614204000000|2021-02-24 22:00:00|3719.37|3716.37|3718.77|3715.77|3719.37|3716.37|3718.47|3715.47|0
1614204300000|2021-02-24 22:05:00|3718.47|3715.47|3718.17|3715.17|3718.77|3715.77|3718.07|3715.07|0
1614204600000|2021-02-24 22:10:00|3718.07|3715.07|3718.47|3715.47|3718.57|3715.57|3717.77|3714.77|0
1614204900000|2021-02-24 22:15:00|3718.97|3715.97|3718.37|3715.37|3718.97|3715.97|3718.37|3715.37|0
1614205200000|2021-02-24 22:20:00|3718.17|3715.17|3718.67|3715.67|3718.67|3715.67|3718.07|3715.07|0
1614205500000|2021-02-24 22:25:00|3718.57|3715.57|3717.97|3714.97|3718.57|3715.57|3717.87|3714.87|0
1614205800000|2021-02-24 22:30:00|3717.87|3714.87|3717.67|3714.67|3717.87|3714.87|3717.67|3714.67|0
1614206100000|2021-02-24 22:35:00|3717.87|3714.87|3717.67|3714.67|3717.87|3714.87|3717.37|3714.37|0
1614206400000|2021-02-24 22:40:00|3717.47|3714.47|3717.67|3714.67|3717.87|3714.87|3717.27|3714.27|0
1614206700000|2021-02-24 22:45:00|3717.77|3714.77|3717.77|3714.77|3718.17|3715.17|3717.77|3714.77|0
1614207000000|2021-02-24 22:50:00|3717.67|3714.67|3717.27|3714.27|3717.97|3714.97|3717.27|3714.27|0
1614207300000|2021-02-24 22:55:00|3717.57|3714.57|3717.27|3714.27|3717.77|3714.77|3717.27|3714.27|0
1614207600000|2021-02-24 23:00:00|3718.67|3715.67|3717.47|3714.47|3719.17|3716.17|3717.47|3714.47|0
1614207900000|2021-02-24 23:05:00|3717.27|3714.27|3718.37|3715.37|3718.37|3715.37|3717.07|3714.07|0
1614208200000|2021-02-24 23:10:00|3718.57|3715.57|3719.27|3716.27|3719.67|3716.67|3718.37|3715.37|0
1614208500000|2021-02-24 23:15:00|3719.17|3716.17|3719.47|3716.47|3719.87|3716.87|3718.77|3715.77|0
1614208800000|2021-02-24 23:20:00|3719.57|3716.57|3720.47|3717.47|3720.67|3717.67|3719.47|3716.47|0
1614209100000|2021-02-24 23:25:00|3720.67|3717.67|3720.17|3717.17|3720.67|3717.67|3719.87|3716.87|0
1614209400000|2021-02-24 23:30:00|3720.27|3717.27|3724.07|3721.07|3724.47|3721.47|3720.27|3717.27|0
1614209700000|2021-02-24 23:35:00|3724.17|3721.17|3723.47|3720.47|3724.27|3721.27|3723.27|3720.27|0
1614210000000|2021-02-24 23:40:00|3723.57|3720.57|3724.77|3721.77|3724.77|3721.77|3723.07|3720.07|0
1614210300000|2021-02-24 23:45:00|3724.57|3721.57|3726.27|3723.27|3726.87|3723.87|3724.57|3721.57|0
1614210600000|2021-02-24 23:50:00|3726.07|3723.07|3726.27|3723.27|3726.47|3723.47|3725.77|3722.77|0
1614210900000|2021-02-24 23:55:00|3726.37|3723.37|3727.27|3724.27|3728.37|3725.37|3726.27|3723.27|0
1614211200000|2021-02-25 00:00:00|3727.07|3724.07|3724.97|3721.97|3727.47|3724.47|3724.97|3721.97|0
1614211500000|2021-02-25 00:05:00|3725.07|3722.07|3724.77|3721.77|3725.77|3722.77|3724.57|3721.57|0
1614211800000|2021-02-25 00:10:00|3724.97|3721.97|3724.27|3721.27|3725.37|3722.37|3724.07|3721.07|0
1614212100000|2021-02-25 00:15:00|3724.07|3721.07|3719.07|3717.07|3724.07|3721.07|3717.07|3715.07|1042
1614212400000|2021-02-25 00:20:00|3720.07|3718.07|3719.57|3717.57|3720.07|3718.07|3718.07|3716.07|271
1614212700000|2021-02-25 00:25:00|3720.07|3718.07|3721.07|3719.07|3722.07|3720.07|3720.07|3718.07|1193
1614213000000|2021-02-25 00:30:00|3722.07|3720.07|3722.07|3720.07|3722.07|3720.07|3721.07|3719.07|136
1614213300000|2021-02-25 00:35:00|3721.07|3719.07|3718.07|3716.07|3721.57|3719.57|3718.07|3716.07|139
1614213600000|2021-02-25 00:40:00|3717.07|3715.07|3718.57|3716.57|3719.07|3717.07|3717.07|3715.07|186
1614213900000|2021-02-25 00:45:00|3719.07|3717.07|3721.07|3719.07|3721.07|3719.07|3719.07|3717.07|150
1614214200000|2021-02-25 00:50:00|3720.07|3718.07|3721.07|3719.07|3721.07|3719.07|3720.07|3718.07|202
1614214500000|2021-02-25 00:55:00|3720.07|3718.07|3722.07|3720.07|3722.07|3720.07|3720.07|3718.07|314
1614214800000|2021-02-25 01:00:00|3721.07|3719.07|3720.07|3718.07|3722.07|3720.07|3720.07|3718.07|196
1614215100000|2021-02-25 01:05:00|3721.07|3719.07|3718.07|3716.07|3722.07|3720.07|3717.07|3715.07|265
1614215400000|2021-02-25 01:10:00|3719.07|3717.07|3722.07|3720.07|3722.07|3720.07|3719.07|3717.07|225
1614215700000|2021-02-25 01:15:00|3723.07|3721.07|3723.07|3721.07|3723.07|3721.07|3722.07|3720.07|247
1614216000000|2021-02-25 01:20:00|3722.57|3720.57|3723.07|3721.07|3723.07|3721.07|3722.07|3720.07|172
1614216300000|2021-02-25 01:25:00|3723.57|3721.57|3724.07|3722.07|3725.07|3723.07|3723.07|3721.07|539
1614216600000|2021-02-25 01:30:00|3723.07|3721.07|3723.57|3721.57|3725.07|3723.07|3723.07|3721.07|474
1614216900000|2021-02-25 01:35:00|3724.07|3722.07|3721.07|3719.07|3724.07|3722.07|3721.07|3719.07|260
1614217200000|2021-02-25 01:40:00|3721.57|3719.57|3722.07|3720.07|3723.07|3721.07|3721.07|3719.07|132
1614217500000|2021-02-25 01:45:00|3723.07|3721.07|3723.07|3721.07|3724.07|3722.07|3722.57|3720.57|77
1614217800000|2021-02-25 01:50:00|3722.07|3720.07|3721.07|3719.07|3722.07|3720.07|3721.07|3719.07|79
1614218100000|2021-02-25 01:55:00|3721.57|3719.57|3722.07|3720.07|3723.07|3721.07|3721.07|3719.07|118
1614218400000|2021-02-25 02:00:00|3721.57|3719.57|3723.07|3721.07|3723.07|3721.07|3721.07|3719.07|141
1614218700000|2021-02-25 02:05:00|3722.57|3720.57|3722.57|3720.57|3723.07|3721.07|3721.57|3719.57|73
1614219000000|2021-02-25 02:10:00|3723.07|3721.07|3725.07|3723.07|3725.07|3723.07|3722.07|3720.07|110
1614219300000|2021-02-25 02:15:00|3724.07|3722.07|3725.07|3723.07|3725.07|3723.07|3724.07|3722.07|62
1614219600000|2021-02-25 02:20:00|3726.07|3724.07|3726.07|3724.07|3727.07|3725.07|3725.07|3723.07|375
1614219900000|2021-02-25 02:25:00|3726.57|3724.57|3726.07|3724.07|3726.57|3724.57|3726.07|3724.07|29
1614220200000|2021-02-25 02:30:00|3727.07|3725.07|3726.07|3724.07|3727.07|3725.07|3726.07|3724.07|26
1614220500000|2021-02-25 02:35:00|3725.57|3723.57|3727.07|3725.07|3727.07|3725.07|3725.57|3723.57|39
1614220800000|2021-02-25 02:40:00|3726.07|3724.07|3727.07|3725.07|3727.07|3725.07|3726.07|3724.07|38
1614221100000|2021-02-25 02:45:00|3726.07|3724.07|3727.07|3725.07|3728.07|3726.07|3726.07|3724.07|39
1614221400000|2021-02-25 02:50:00|3726.57|3724.57|3727.07|3725.07|3727.07|3725.07|3726.07|3724.07|68
1614221700000|2021-02-25 02:55:00|3726.57|3724.57|3727.07|3725.07|3728.07|3726.07|3726.07|3724.07|101
1614222000000|2021-02-25 03:00:00|3726.07|3724.07|3725.07|3723.07|3727.07|3725.07|3725.07|3723.07|104
1614222300000|2021-02-25 03:05:00|3725.57|3723.57|3726.07|3724.07|3727.07|3725.07|3725.07|3723.07|207
1614222600000|2021-02-25 03:10:00|3726.57|3724.57|3727.07|3725.07|3727.07|3725.07|3726.07|3724.07|78
1614222900000|2021-02-25 03:15:00|3728.07|3726.07|3727.07|3725.07|3728.07|3726.07|3727.07|3725.07|222
1614223200000|2021-02-25 03:20:00|||||||||2
1614223500000|2021-02-25 03:25:00|3727.57|3725.57|3729.07|3727.07|3729.07|3727.07|3727.07|3725.07|157
1614223800000|2021-02-25 03:30:00|3730.07|3728.07|3729.07|3727.07|3730.07|3728.07|3729.07|3727.07|398
1614224100000|2021-02-25 03:35:00|3729.57|3727.57|3730.07|3728.07|3730.07|3728.07|3729.07|3727.07|32
1614224400000|2021-02-25 03:40:00|3729.07|3727.07|3729.07|3727.07|3730.07|3728.07|3729.07|3727.07|67
1614224700000|2021-02-25 03:45:00|3728.57|3726.57|3728.07|3726.07|3729.07|3727.07|3727.57|3725.57|94
1614225000000|2021-02-25 03:50:00|3727.07|3725.07|3729.07|3727.07|3729.07|3727.07|3727.07|3725.07|107
1614225300000|2021-02-25 03:55:00|3729.57|3727.57|3729.07|3727.07|3730.07|3728.07|3728.07|3726.07|103
1614225600000|2021-02-25 04:00:00|3729.57|3727.57|3729.07|3727.07|3730.07|3728.07|3729.07|3727.07|57
1614225900000|2021-02-25 04:05:00|3728.57|3726.57|3728.57|3726.57|3729.07|3727.07|3728.07|3726.07|70
1614226200000|2021-02-25 04:10:00|3728.07|3726.07|3729.07|3727.07|3729.07|3727.07|3728.07|3726.07|43
1614226500000|2021-02-25 04:15:00|3728.07|3726.07|3729.07|3727.07|3729.07|3727.07|3728.07|3726.07|104
1614226800000|2021-02-25 04:20:00|3728.57|3726.57|3729.07|3727.07|3729.07|3727.07|3728.07|3726.07|94
1614227100000|2021-02-25 04:25:00|3728.57|3726.57|3729.07|3727.07|3729.07|3727.07|3728.57|3726.57|13
1614227400000|2021-02-25 04:30:00|3729.57|3727.57|3730.07|3728.07|3730.07|3728.07|3729.07|3727.07|52
1614227700000|2021-02-25 04:35:00|3729.07|3727.07|3731.07|3729.07|3731.07|3729.07|3729.07|3727.07|71
1614228000000|2021-02-25 04:40:00|3732.07|3730.07|3731.07|3729.07|3732.07|3730.07|3731.07|3729.07|254
1614228300000|2021-02-25 04:45:00|||||||||7
1614228600000|2021-02-25 04:50:00|3730.07|3728.07|3731.07|3729.07|3731.07|3729.07|3730.07|3728.07|98
1614228900000|2021-02-25 04:55:00|3730.07|3728.07|3730.07|3728.07|3730.07|3728.07|3730.07|3728.07|27
1614229200000|2021-02-25 05:00:00|3731.07|3729.07|3731.07|3729.07|3732.07|3730.07|3730.07|3728.07|142
1614229500000|2021-02-25 05:05:00|3730.57|3728.57|3729.07|3727.07|3730.57|3728.57|3729.07|3727.07|46
1614229800000|2021-02-25 05:10:00|3728.07|3726.07|3729.07|3727.07|3729.07|3727.07|3728.07|3726.07|140
1614230100000|2021-02-25 05:15:00|3730.07|3728.07|3730.07|3728.07|3730.07|3728.07|3730.07|3728.07|91
1614230400000|2021-02-25 05:20:00|3731.07|3729.07|3729.57|3727.57|3731.07|3729.07|3729.07|3727.07|132
1614230700000|2021-02-25 05:25:00|3730.07|3728.07|3728.57|3726.57|3730.07|3728.07|3728.07|3726.07|334
1614231000000|2021-02-25 05:30:00|3729.07|3727.07|3730.07|3728.07|3730.07|3728.07|3728.07|3726.07|47
1614231300000|2021-02-25 05:35:00|3729.07|3727.07|3730.07|3728.07|3730.07|3728.07|3729.07|3727.07|104
1614231600000|2021-02-25 05:40:00|||||||||38
1614231900000|2021-02-25 05:45:00|3729.07|3727.07|3729.07|3727.07|3729.07|3727.07|3729.07|3727.07|51
1614232200000|2021-02-25 05:50:00|3730.07|3728.07|3729.07|3727.07|3730.07|3728.07|3729.07|3727.07|90
1614232500000|2021-02-25 05:55:00|3730.07|3728.07|3729.07|3727.07|3730.07|3728.07|3729.07|3727.07|17
1614232800000|2021-02-25 06:00:00|3730.07|3728.07|3730.07|3728.07|3730.07|3728.07|3729.07|3727.07|305
1614233100000|2021-02-25 06:05:00|3729.07|3727.07|3729.07|3727.07|3729.07|3727.07|3729.07|3727.07|139
1614233400000|2021-02-25 06:10:00|3728.57|3726.57|3728.07|3726.07|3729.07|3727.07|3728.07|3726.07|67
1614233700000|2021-02-25 06:15:00|3728.57|3726.57|3729.07|3727.07|3729.07|3727.07|3728.07|3726.07|63
1614234000000|2021-02-25 06:20:00|3730.07|3728.07|3730.07|3728.07|3730.07|3728.07|3729.07|3727.07|156
1614234300000|2021-02-25 06:25:00|3729.07|3727.07|3729.07|3727.07|3729.57|3727.57|3729.07|3727.07|197
1614234600000|2021-02-25 06:30:00|3728.57|3726.57|3729.07|3727.07|3730.07|3728.07|3728.07|3726.07|184
1614234900000|2021-02-25 06:35:00|3730.07|3728.07|3729.07|3727.07|3730.07|3728.07|3729.07|3727.07|287
1614235200000|2021-02-25 06:40:00|3729.57|3727.57|3729.07|3727.07|3730.07|3728.07|3728.07|3726.07|147
1614235500000|2021-02-25 06:45:00|3729.57|3727.57|3729.07|3727.07|3730.07|3728.07|3729.07|3727.07|128
1614235800000|2021-02-25 06:50:00|3730.07|3728.07|3730.07|3728.07|3730.07|3728.07|3730.07|3728.07|277
1614236100000|2021-02-25 06:55:00|3729.07|3727.07|3731.07|3729.07|3731.07|3729.07|3729.07|3727.07|678
1614236400000|2021-02-25 07:00:00|3730.82|3729.32|3728.82|3727.32|3731.82|3730.32|3728.82|3727.32|2596
1614236700000|2021-02-25 07:05:00|3727.82|3726.32|3727.82|3726.32|3727.82|3726.32|3725.82|3724.32|1801
1614237000000|2021-02-25 07:10:00|3726.82|3725.32|3726.82|3725.32|3727.82|3726.32|3725.82|3724.32|678
1614237300000|2021-02-25 07:15:00|3727.82|3726.32|3728.82|3727.32|3728.82|3727.32|3726.82|3725.32|1139
1614237600000|2021-02-25 07:20:00|3727.82|3726.32|3724.82|3723.32|3727.82|3726.32|3724.82|3723.32|846
1614237900000|2021-02-25 07:25:00|3723.82|3722.32|3722.82|3721.32|3725.82|3724.32|3722.82|3721.32|1061
1614238200000|2021-02-25 07:30:00|3723.82|3722.32|3722.82|3721.32|3723.82|3722.32|3722.82|3721.32|947
1614238500000|2021-02-25 07:35:00|3721.82|3720.32|3723.82|3722.32|3723.82|3722.32|3721.82|3720.32|699
1614238800000|2021-02-25 07:40:00|3724.82|3723.32|3725.82|3724.32|3725.82|3724.32|3722.82|3721.32|1214
1614239100000|2021-02-25 07:45:00|3726.82|3725.32|3726.82|3725.32|3726.82|3725.32|3724.82|3723.32|900
1614239400000|2021-02-25 07:50:00|3727.82|3726.32|3725.82|3724.32|3727.82|3726.32|3724.82|3723.32|1378
1614239700000|2021-02-25 07:55:00|3726.82|3725.32|3728.82|3727.32|3728.82|3727.32|3726.82|3725.32|2443
1614240000000|2021-02-25 08:00:00|3729.82|3728.32|3727.82|3726.32|3730.82|3729.32|3726.82|3725.32|13291
1614240300000|2021-02-25 08:05:00|3726.82|3725.32|3720.82|3719.32|3728.82|3727.32|3718.82|3717.32|9159
1614240600000|2021-02-25 08:10:00|3719.82|3718.32|3718.82|3717.32|3720.82|3719.32|3716.82|3715.32|8608
1614240900000|2021-02-25 08:15:00|3717.82|3716.32|3717.82|3716.32|3722.82|3721.32|3716.82|3715.32|7227
1614241200000|2021-02-25 08:20:00|3716.82|3715.32|3722.82|3721.32|3723.82|3722.32|3715.82|3714.32|8086
1614241500000|2021-02-25 08:25:00|3721.82|3720.32|3724.82|3723.32|3726.82|3725.32|3721.82|3720.32|5797
1614241800000|2021-02-25 08:30:00|3723.82|3722.32|3713.82|3712.32|3723.82|3722.32|3713.82|3712.32|9938
1614242100000|2021-02-25 08:35:00|3712.82|3711.32|3717.82|3716.32|3717.82|3716.32|3711.82|3710.32|8401
1614242400000|2021-02-25 08:40:00|3717.8|3716.3|3718.8|3717.3|3721.8|3720.3|3716.8|3715.3|4288
1614242700000|2021-02-25 08:45:00|3717.8|3716.3|3715.8|3714.3|3720.8|3719.3|3715.8|3714.3|4205
1614243000000|2021-02-25 08:50:00|3716.3|3714.8|3720.8|3719.3|3720.8|3719.3|3716.3|3714.8|7748
1614243300000|2021-02-25 08:55:00|3719.8|3718.3|3713.8|3712.3|3719.8|3718.3|3713.8|3712.3|6900
1614243600000|2021-02-25 09:00:00|3712.8|3711.3|3710.8|3709.3|3713.8|3712.3|3709.8|3708.3|7213
1614243900000|2021-02-25 09:05:00|3711.8|3710.3|3713.8|3712.3|3713.8|3712.3|3709.8|3708.3|6895
1614244200000|2021-02-25 09:10:00|3714.8|3713.3|3714.8|3713.3|3715.8|3714.3|3713.8|3712.3|6759
1614244500000|2021-02-25 09:15:00|3715.8|3714.3|3713.8|3712.3|3715.8|3714.3|3712.8|3711.3|4964
1614244800000|2021-02-25 09:20:00|3714.8|3713.3|3711.8|3710.3|3716.8|3715.3|3710.8|3709.3|5896
1614245100000|2021-02-25 09:25:00|3712.8|3711.3|3713.8|3712.3|3715.8|3714.3|3709.8|3708.3|7765
1614245400000|2021-02-25 09:30:00|3714.8|3713.3|3712.8|3711.3|3715.8|3714.3|3711.8|3710.3|4110
1614245700000|2021-02-25 09:35:00|3713.8|3712.3|3713.8|3712.3|3714.8|3713.3|3710.8|3709.3|3674
1614246000000|2021-02-25 09:40:00|3712.8|3711.3|3714.8|3713.3|3715.8|3714.3|3712.8|3711.3|1713
1614246300000|2021-02-25 09:45:00|3713.8|3712.3|3713.8|3712.3|3714.8|3713.3|3711.8|3710.3|2662
1614246600000|2021-02-25 09:50:00|3714.8|3713.3|3710.8|3709.3|3715.8|3714.3|3710.8|3709.3|5786
1614246900000|2021-02-25 09:55:00|3709.8|3708.3|3716.8|3715.3|3716.8|3715.3|3709.8|3708.3|5276
1614247200000|2021-02-25 10:00:00|3715.8|3714.3|3713.8|3712.3|3716.8|3715.3|3713.8|3712.3|7351
1614247500000|2021-02-25 10:05:00|3714.8|3713.3|3709.8|3708.3|3714.8|3713.3|3708.8|3707.3|2868
1614247800000|2021-02-25 10:10:00|3710.8|3709.3|3711.8|3710.3|3711.8|3710.3|3709.8|3708.3|6439
1614248100000|2021-02-25 10:15:00|3710.8|3709.3|3714.8|3713.3|3715.8|3714.3|3710.8|3709.3|3585
1614248400000|2021-02-25 10:20:00|3713.8|3712.3|3714.8|3713.3|3715.8|3714.3|3713.8|3712.3|2918
1614248700000|2021-02-25 10:25:00|3715.8|3714.3|3714.8|3713.3|3716.8|3715.3|3714.8|3713.3|2963
1614249000000|2021-02-25 10:30:00|3713.8|3712.3|3716.8|3715.3|3716.8|3715.3|3713.8|3712.3|4278
1614249300000|2021-02-25 10:35:00|3717.3|3715.8|3719.8|3718.3|3720.8|3719.3|3716.8|3715.3|2906
1614249600000|2021-02-25 10:40:00|3720.8|3719.3|3717.8|3716.3|3720.8|3719.3|3717.8|3716.3|6392
1614249900000|2021-02-25 10:45:00|3716.8|3715.3|3715.8|3714.3|3717.8|3716.3|3714.8|3713.3|2958
1614250200000|2021-02-25 10:50:00|3716.8|3715.3|3715.8|3714.3|3716.8|3715.3|3714.8|3713.3|3981
1614250500000|2021-02-25 10:55:00|3714.8|3713.3|3715.8|3714.3|3716.8|3715.3|3714.8|3713.3|7230
1614250800000|2021-02-25 11:00:00|3716.8|3715.3|3713.8|3712.3|3717.8|3716.3|3713.8|3712.3|3870
1614251100000|2021-02-25 11:05:00|3714.8|3713.3|3711.8|3710.3|3714.8|3713.3|3710.8|3709.3|2259
1614251400000|2021-02-25 11:10:00|3710.8|3709.3|3711.8|3710.3|3712.8|3711.3|3710.8|3709.3|3705
1614251700000|2021-02-25 11:15:00|3710.8|3709.3|3708.8|3707.3|3710.8|3709.3|3707.8|3706.3|11088
1614252000000|2021-02-25 11:20:00|3707.8|3706.3|3706.8|3705.3|3709.8|3708.3|3704.8|3703.3|11856
1614252300000|2021-02-25 11:25:00|3705.8|3704.3|3704.8|3703.3|3707.8|3706.3|3702.8|3701.3|7162
1614252600000|2021-02-25 11:30:00|3703.8|3702.3|3704.8|3703.3|3705.8|3704.3|3702.8|3701.3|6007
1614252900000|2021-02-25 11:35:00|3703.8|3702.3|3701.8|3700.3|3705.8|3704.3|3701.8|3700.3|5249
1614253200000|2021-02-25 11:40:00|3700.8|3699.3|3701.8|3700.3|3702.8|3701.3|3700.8|3699.3|4532
1614253500000|2021-02-25 11:45:00|3700.8|3699.3|3697.8|3696.3|3701.8|3700.3|3697.8|3696.3|5217
1614253800000|2021-02-25 11:50:00|3696.8|3695.3|3700.8|3699.3|3701.8|3700.3|3696.8|3695.3|5232
1614254100000|2021-02-25 11:55:00|3699.8|3698.3|3703.8|3702.3|3705.8|3704.3|3699.8|3698.3|5308
1614254400000|2021-02-25 12:00:00|3704.8|3703.3|3705.8|3704.3|3706.8|3705.3|3703.8|3702.3|2501
1614254700000|2021-02-25 12:05:00|3704.8|3703.3|3703.8|3702.3|3704.8|3703.3|3701.8|3700.3|4876
1614255000000|2021-02-25 12:10:00|3702.8|3701.3|3705.8|3704.3|3706.8|3705.3|3702.8|3701.3|2998
1614255300000|2021-02-25 12:15:00|3706.8|3705.3|3705.8|3704.3|3706.8|3705.3|3704.8|3703.3|2505
1614255600000|2021-02-25 12:20:00|3706.8|3705.3|3706.8|3705.3|3706.8|3705.3|3704.8|3703.3|1799
1614255900000|2021-02-25 12:25:00|3705.8|3704.3|3708.8|3707.3|3708.8|3707.3|3705.8|3704.3|4277
1614256200000|2021-02-25 12:30:00|3709.8|3708.3|3708.8|3707.3|3709.8|3708.3|3708.8|3707.3|3471
1614256500000|2021-02-25 12:35:00|3707.8|3706.3|3708.8|3707.3|3708.8|3707.3|3707.8|3706.3|5411
1614256800000|2021-02-25 12:40:00|3708.12|3706.62|3703.12|3701.62|3708.12|3706.62|3703.12|3701.62|4548
1614257100000|2021-02-25 12:45:00|3704.12|3702.62|3702.12|3700.62|3704.12|3702.62|3702.12|3700.62|3284
1614257400000|2021-02-25 12:50:00|3703.12|3701.62|3702.12|3700.62|3703.12|3701.62|3701.12|3699.62|1200
1614257700000|2021-02-25 12:55:00|3703.12|3701.62|3704.12|3702.62|3705.12|3703.62|3702.12|3700.62|5329
1614258000000|2021-02-25 13:00:00|3703.12|3701.62|3703.12|3701.62|3704.12|3702.62|3701.12|3699.62|2814
1614258300000|2021-02-25 13:05:00|3702.12|3700.62|3704.12|3702.62|3705.12|3703.62|3702.12|3700.62|2163
1614258600000|2021-02-25 13:10:00|3703.12|3701.62|3702.12|3700.62|3705.12|3703.62|3702.12|3700.62|1693
1614258900000|2021-02-25 13:15:00|3701.12|3699.62|3704.12|3702.62|3704.12|3702.62|3701.12|3699.62|2488
1614259200000|2021-02-25 13:20:00|3703.12|3701.62|3704.12|3702.62|3704.12|3702.62|3702.12|3700.62|1645
1614259500000|2021-02-25 13:25:00|3703.12|3701.62|3703.12|3701.62|3705.12|3703.62|3703.12|3701.62|2952
1614259800000|2021-02-25 13:30:00|3704.12|3702.62|3706.12|3704.62|3706.12|3704.62|3702.62|3701.12|3272
1614260100000|2021-02-25 13:35:00|3705.12|3703.62|3709.12|3707.62|3709.12|3707.62|3705.12|3703.62|5874
1614260400000|2021-02-25 13:40:00|3708.12|3706.62|3708.12|3706.62|3709.12|3707.62|3707.12|3705.62|4126
1614260700000|2021-02-25 13:45:00|3707.12|3705.62|3709.12|3707.62|3710.12|3708.62|3707.12|3705.62|3578
1614261000000|2021-02-25 13:50:00|3710.12|3708.62|3710.12|3708.62|3712.12|3710.62|3710.12|3708.62|2782
1614261300000|2021-02-25 13:55:00|3711.12|3709.62|3709.12|3707.62|3712.12|3710.62|3709.12|3707.62|5994
1614261600000|2021-02-25 14:00:00|3710.12|3708.62|3709.12|3707.62|3710.12|3708.62|3707.12|3705.62|6020
1614261900000|2021-02-25 14:05:00|3708.12|3706.62|3707.12|3705.62|3709.12|3707.62|3706.12|3704.62|2989
1614262200000|2021-02-25 14:10:00|3706.12|3704.62|3707.12|3705.62|3707.12|3705.62|3706.12|3704.62|3737
1614262500000|2021-02-25 14:15:00|3708.12|3706.62|3706.12|3704.62|3708.12|3706.62|3706.12|3704.62|2602
1614262800000|2021-02-25 14:20:00|3705.12|3703.62|3707.12|3705.62|3707.12|3705.62|3705.12|3703.62|2352
1614263100000|2021-02-25 14:25:00|3708.12|3706.62|3707.12|3705.62|3709.12|3707.62|3707.12|3705.62|2899
1614263400000|2021-02-25 14:30:00|3708.12|3706.62|3713.12|3711.62|3713.12|3711.62|3706.12|3704.62|6303
1614263700000|2021-02-25 14:35:00|3714.12|3712.62|3713.12|3711.62|3715.12|3713.62|3712.12|3710.62|9563
1614264000000|2021-02-25 14:40:00|3712.12|3710.62|3711.12|3709.62|3713.12|3711.62|3711.12|3709.62|5257
1614264300000|2021-02-25 14:45:00|3712.12|3710.62|3711.12|3709.62|3713.12|3711.62|3711.12|3709.62|5138
1614264600000|2021-02-25 14:50:00|3712.12|3710.62|3707.12|3705.62|3712.12|3710.62|3706.12|3704.62|7193
1614264900000|2021-02-25 14:55:00|3706.12|3704.62|3706.12|3704.62|3708.12|3706.62|3705.12|3703.62|3448
1614265200000|2021-02-25 15:00:00|3705.12|3703.62|3702.12|3700.62|3705.12|3703.62|3702.12|3700.62|6750
1614265500000|2021-02-25 15:05:00|3701.12|3699.62|3700.12|3698.62|3701.12|3699.62|3697.12|3695.62|13028
1614265800000|2021-02-25 15:10:00|3700.15|3698.65|3702.15|3700.65|3704.15|3702.65|3699.15|3697.65|7590
1614266100000|2021-02-25 15:15:00|3703.15|3701.65|3706.15|3704.65|3706.15|3704.65|3702.15|3700.65|10212
1614266400000|2021-02-25 15:20:00|3707.15|3705.65|3707.15|3705.65|3710.15|3708.65|3706.15|3704.65|9490
1614266700000|2021-02-25 15:25:00|3706.15|3704.65|3702.15|3700.65|3707.15|3705.65|3699.15|3697.65|11149
1614267000000|2021-02-25 15:30:00|3701.15|3699.65|3697.15|3695.65|3701.15|3699.65|3695.15|3693.65|10575
1614267300000|2021-02-25 15:35:00|3698.15|3696.65|3691.15|3689.65|3698.15|3696.65|3690.15|3688.65|16170
1614267600000|2021-02-25 15:40:00|3690.15|3688.65|3696.15|3694.65|3697.15|3695.65|3689.15|3687.65|15027
1614267900000|2021-02-25 15:45:00|3697.15|3695.65|3692.15|3690.65|3697.15|3695.65|3692.15|3690.65|10836
1614268200000|2021-02-25 15:50:00|3691.15|3689.65|3697.15|3695.65|3697.15|3695.65|3688.15|3686.65|8709
1614268500000|2021-02-25 15:55:00|3696.15|3694.65|3700.15|3698.65|3700.15|3698.65|3696.15|3694.65|8170
1614268800000|2021-02-25 16:00:00|3701.15|3699.65|3701.15|3699.65|3703.15|3701.65|3699.15|3697.65|7026
1614269100000|2021-02-25 16:05:00|3700.15|3698.65|3702.15|3700.65|3702.15|3700.65|3698.15|3696.65|10518
1614269400000|2021-02-25 16:10:00|3701.15|3699.65|3699.15|3697.65|3702.15|3700.65|3698.15|3696.65|7588
1614269700000|2021-02-25 16:15:00|3698.15|3696.65|3700.15|3698.65|3701.15|3699.65|3696.15|3694.65|7716
1614270000000|2021-02-25 16:20:00|3699.15|3697.65|3694.15|3692.65|3700.15|3698.65|3692.15|3690.65|9028
1614270300000|2021-02-25 16:25:00|3693.15|3691.65|3692.15|3690.65|3696.15|3694.65|3692.15|3690.65|25102
1614270600000|2021-02-25 16:30:00|3693.15|3691.65|3686.15|3684.65|3693.15|3691.65|3685.15|3683.65|65479
1614270900000|2021-02-25 16:35:00|3685.15|3683.65|3682.15|3680.65|3686.15|3684.65|3680.15|3678.65|36389
1614271200000|2021-02-25 16:40:00|3681.15|3679.65|3676.15|3674.65|3681.15|3679.65|3675.15|3673.65|23482
1614271500000|2021-02-25 16:45:00|3675.15|3673.65|3671.15|3669.65|3675.15|3673.65|3670.15|3668.65|11885
1614271800000|2021-02-25 16:50:00|3670.15|3668.65|3675.15|3673.65|3676.15|3674.65|3668.15|3666.65|23483
1614272100000|2021-02-25 16:55:00|3674.15|3672.65|3673.15|3671.65|3676.15|3674.65|3672.15|3670.65|6284
1614272400000|2021-02-25 17:00:00|3672.15|3670.65|3672.15|3670.65|3672.15|3670.65|3668.15|3666.65|7734
1614272700000|2021-02-25 17:05:00|3671.15|3669.65|3674.15|3672.65|3675.15|3673.65|3670.15|3668.65|7475
1614273000000|2021-02-25 17:10:00|3673.15|3671.65|3677.15|3675.65|3678.15|3676.65|3670.15|3668.65|6759
1614273300000|2021-02-25 17:15:00|3676.15|3674.65|3674.15|3672.65|3678.15|3676.65|3674.15|3672.65|4012
1614273600000|2021-02-25 17:20:00|3675.15|3673.65|3673.15|3671.65|3675.15|3673.65|3671.15|3669.65|6144
1614273900000|2021-02-25 17:25:00|3674.15|3672.65|3668.15|3666.65|3674.15|3672.65|3667.15|3665.65|3693
1614274200000|2021-02-25 17:30:00|3669.15|3667.65|3664.15|3662.65|3669.15|3667.65|3662.15|3660.65|6993
1614274500000|2021-02-25 17:35:00|3663.15|3661.65|3667.15|3665.65|3668.15|3666.65|3662.15|3660.65|5377
1614274800000|2021-02-25 17:40:00|3668.15|3666.65|3665.15|3663.65|3668.15|3666.65|3663.15|3661.65|3783
1614275100000|2021-02-25 17:45:00|3666.15|3664.65|3663.15|3661.65|3667.15|3665.65|3662.15|3660.65|3516
1614275400000|2021-02-25 17:50:00|3662.15|3660.65|3655.15|3653.65|3664.15|3662.65|3655.15|3653.65|5342
1614275700000|2021-02-25 17:55:00|3656.15|3654.65|3652.15|3650.65|3658.15|3656.65|3650.15|3648.65|12110
1614276000000|2021-02-25 18:00:00|3651.15|3649.65|3650.15|3648.65|3658.15|3656.65|3645.15|3643.65|14143
1614276300000|2021-02-25 18:05:00|3651.15|3649.65|3657.15|3655.65|3658.15|3656.65|3648.15|3646.65|9927
1614276600000|2021-02-25 18:10:00|3658.15|3656.65|3661.15|3659.65|3661.15|3659.65|3653.15|3651.65|3909
1614276900000|2021-02-25 18:15:00|3660.15|3658.65|3663.15|3661.65|3663.15|3661.65|3657.15|3655.65|3577
1614277200000|2021-02-25 18:20:00|3662.15|3660.65|3666.15|3664.65|3666.15|3664.65|3662.15|3660.65|3700
1614277500000|2021-02-25 18:25:00|3665.65|3664.15|3665.15|3663.65|3667.15|3665.65|3663.15|3661.65|2053
1614277800000|2021-02-25 18:30:00|3664.15|3662.65|3662.65|3661.15|3666.15|3664.65|3662.15|3660.65|2281
1614278100000|2021-02-25 18:35:00|3663.15|3661.65|3666.15|3664.65|3666.65|3665.15|3660.15|3658.65|1642
1614278400000|2021-02-25 18:40:00|3666.65|3665.15|3668.15|3666.65|3669.15|3667.65|3664.15|3662.65|2075
1614278700000|2021-02-25 18:45:00|3667.65|3666.15|3667.15|3665.65|3668.15|3666.65|3665.15|3663.65|1487
1614279000000|2021-02-25 18:50:00|3666.15|3664.65|3661.65|3660.15|3667.15|3665.65|3661.15|3659.65|1620
1614279300000|2021-02-25 18:55:00|3661.15|3659.65|3661.15|3659.65|3663.15|3661.65|3660.15|3658.65|1877
1614279600000|2021-02-25 19:00:00|3660.15|3658.65|3664.15|3662.65|3665.15|3663.65|3659.15|3657.65|2345
1614279900000|2021-02-25 19:05:00|3665.15|3663.65|3667.15|3665.65|3668.15|3666.65|3664.15|3662.65|1414
1614280200000|2021-02-25 19:10:00|3668.15|3666.65|3668.15|3666.65|3670.15|3668.65|3667.15|3665.65|1541
1614280500000|2021-02-25 19:15:00|3669.15|3667.65|3671.15|3669.65|3671.15|3669.65|3668.15|3666.65|1467
1614280800000|2021-02-25 19:20:00|3672.15|3670.65|3674.15|3672.65|3674.15|3672.65|3671.15|3669.65|2093
1614281100000|2021-02-25 19:25:00|3673.15|3671.65|3673.15|3671.65|3674.15|3672.65|3672.15|3670.65|1180
1614281400000|2021-02-25 19:30:00|3672.15|3670.65|3669.15|3667.65|3673.15|3671.65|3669.15|3667.65|1270
1614281700000|2021-02-25 19:35:00|3670.15|3668.65|3666.15|3664.65|3670.15|3668.65|3665.15|3663.65|1493
1614282000000|2021-02-25 19:40:00|3665.65|3664.15|3666.15|3664.65|3667.15|3665.65|3665.15|3663.65|898
1614282300000|2021-02-25 19:45:00|3665.15|3663.65|3663.15|3661.65|3667.15|3665.65|3662.15|3660.65|1222
1614282600000|2021-02-25 19:50:00|3663.65|3662.15|3660.15|3658.65|3665.15|3663.65|3660.15|3658.65|960
1614282900000|2021-02-25 19:55:00|3661.15|3659.65|3660.15|3658.65|3662.15|3660.65|3659.15|3657.65|1753
1614283200000|2021-02-25 20:00:00|3659.15|3657.65|3658.15|3656.65|3663.15|3661.65|3658.15|3656.65|965
1614283500000|2021-02-25 20:05:00|3659.15|3657.65|3653.15|3651.65|3659.15|3657.65|3652.15|3650.65|1448
1614283800000|2021-02-25 20:10:00|3652.15|3650.65|3652.65|3651.15|3657.15|3655.65|3652.15|3650.65|1894
1614284100000|2021-02-25 20:15:00|3653.15|3651.65|3651.15|3649.65|3653.15|3651.65|3649.15|3647.65|1728
1614284400000|2021-02-25 20:20:00|3651.65|3650.15|3649.15|3647.65|3654.15|3652.65|3648.15|3646.65|1954
1614284700000|2021-02-25 20:25:00|3650.15|3648.65|3649.15|3647.65|3654.15|3652.65|3648.15|3646.65|3009
1614285000000|2021-02-25 20:30:00|3648.65|3647.15|3646.15|3644.65|3653.15|3651.65|3646.15|3644.65|2240
1614285300000|2021-02-25 20:35:00|3645.15|3643.65|3645.15|3643.65|3647.15|3645.65|3641.15|3639.65|2680
1614285600000|2021-02-25 20:40:00|3644.15|3642.65|3649.15|3647.65|3649.15|3647.65|3641.15|3639.65|4029
1614285900000|2021-02-25 20:45:00|3648.15|3646.65|3653.15|3651.65|3656.15|3654.65|3648.15|3646.65|2909
1614286200000|2021-02-25 20:50:00|3654.15|3652.65|3652.15|3650.65|3655.15|3653.65|3647.15|3645.65|4524
1614286500000|2021-02-25 20:55:00|3651.15|3649.65|3648.15|3646.65|3656.15|3654.65|3646.15|3644.65|10187
1614286800000|2021-02-25 21:00:00|3650|3647|3658.4|3655.4|3659.5|3656.5|3649.4|3646.4|68
1614287100000|2021-02-25 21:05:00|3658.6|3655.6|3657.8|3654.8|3662|3659|3656.7|3653.7|0
1614287400000|2021-02-25 21:10:00|3657.5|3654.5|3653.9|3650.9|3659.7|3656.7|3651.5|3648.5|0
1614287700000|2021-02-25 21:15:00|3654|3651|3652.4|3649.4|3654|3651|3652|3649|0
1614288000000|2021-02-25 21:20:00|3652.5|3649.5|3652.3|3649.3|3653.1|3650.1|3651.5|3648.5|0
1614288300000|2021-02-25 21:25:00|3652.2|3649.2|3652.3|3649.3|3652.7|3649.7|3652.1|3649.1|0
1614288600000|2021-02-25 21:30:00|3653.8|3650.8|3652.1|3649.1|3654.9|3651.9|3650.1|3647.1|0
1614288900000|2021-02-25 21:35:00|3652.3|3649.3|3653.4|3650.4|3655.1|3652.1|3651.2|3648.2|0
1614289200000|2021-02-25 21:40:00|3653.6|3650.6|3652.1|3649.1|3655.1|3652.1|3651.9|3648.9|0
1614289500000|2021-02-25 21:45:00|3652.5|3649.5|3651.6|3648.6|3653.8|3650.8|3651.6|3648.6|0
1614289800000|2021-02-25 21:50:00|3652.1|3649.1|3644.8|3641.8|3652.1|3649.1|3644.8|3641.8|0
1614290100000|2021-02-25 21:55:00|3645|3642|3645.6|3642.6|3647.8|3644.8|3643.7|3640.7|0
1614290400000|2021-02-25 22:00:00|3645.5|3642.5|3645.7|3642.7|3646|3643|3645.4|3642.4|0
1614290700000|2021-02-25 22:05:00|3645.8|3642.8|3645.6|3642.6|3645.9|3642.9|3645.5|3642.5|0
1614291000000|2021-02-25 22:10:00|3645.7|3642.7|3644.8|3641.8|3645.7|3642.7|3644.5|3641.5|0
1614291300000|2021-02-25 22:15:00|3644.9|3641.9|3645|3642|3645.2|3642.2|3644.7|3641.7|0
1614291600000|2021-02-25 22:20:00|3644.8|3641.8|3645.4|3642.4|3645.9|3642.9|3644.8|3641.8|0
1614291900000|2021-02-25 22:25:00|3645.7|3642.7|3645.6|3642.6|3646.1|3643.1|3645.1|3642.1|0
1614292200000|2021-02-25 22:30:00|3645.7|3642.7|3645.6|3642.6|3645.7|3642.7|3645.2|3642.2|0
1614292500000|2021-02-25 22:35:00|3645.5|3642.5|3644.3|3641.3|3645.6|3642.6|3644.3|3641.3|0
1614292800000|2021-02-25 22:40:00|3644.5|3641.5|3644.3|3641.3|3644.9|3641.9|3644.2|3641.2|0
1614293100000|2021-02-25 22:45:00|3644.4|3641.4|3644.2|3641.2|3644.6|3641.6|3644.1|3641.1|0
1614293400000|2021-02-25 22:50:00|3644.1|3641.1|3645|3642|3645.1|3642.1|3644.1|3641.1|0
1614293700000|2021-02-25 22:55:00|3644.9|3641.9|3645|3642|3645.3|3642.3|3644.7|3641.7|0
1614294000000|2021-02-25 23:00:00|3646.7|3643.7|3650.8|3647.8|3652|3649|3639.1|3636.1|0
1614294300000|2021-02-25 23:05:00|3651.2|3648.2|3649.2|3646.2|3651.4|3648.4|3648.2|3645.2|0
1614294600000|2021-02-25 23:10:00|3649.4|3646.4|3651.1|3648.1|3653|3650|3649.3|3646.3|0
1614294900000|2021-02-25 23:15:00|3651.2|3648.2|3654.3|3651.3|3655.6|3652.6|3651.2|3648.2|0
1614295200000|2021-02-25 23:20:00|3654.5|3651.5|3646.4|3643.4|3654.8|3651.8|3645|3642|0
1614295500000|2021-02-25 23:25:00|3646.2|3643.2|3649.3|3646.3|3649.4|3646.4|3646|3643|0
1614295800000|2021-02-25 23:30:00|3649.2|3646.2|3651.3|3648.3|3652.4|3649.4|3646.9|3643.9|0
1614296100000|2021-02-25 23:35:00|3651.5|3648.5|3653.9|3650.9|3656.5|3653.5|3651.2|3648.2|0
1614296400000|2021-02-25 23:40:00|3654.1|3651.1|3652.8|3649.8|3655.3|3652.3|3651.1|3648.1|0
1614296700000|2021-02-25 23:45:00|3653.1|3650.1|3654|3651|3655.6|3652.6|3653.1|3650.1|0
1614297000000|2021-02-25 23:50:00|3654.1|3651.1|3650.7|3647.7|3655|3652|3650|3647|0
1614297300000|2021-02-25 23:55:00|3650.5|3647.5|3645.1|3642.1|3650.7|3647.7|3644.9|3641.9|0
1614297600000|2021-02-26 00:00:00|3644.7|3641.7|3647.7|3644.7|3649.7|3646.7|3643.9|3640.9|0
1614297900000|2021-02-26 00:05:00|3647.9|3644.9|3640.3|3637.3|3648.5|3645.5|3639.8|3636.8|0
1614298200000|2021-02-26 00:10:00|3640.4|3637.4|3642.4|3639.4|3644.3|3641.3|3637.6|3634.6|0
1614298500000|2021-02-26 00:15:00|3642.6|3639.6|3632.4|3630.4|3643.3|3640.9|3631.4|3629.4|2354
1614298800000|2021-02-26 00:20:00|3631.4|3629.4|3627.4|3625.4|3633.4|3631.4|3627.4|3625.4|1043
1614299100000|2021-02-26 00:25:00|3628.4|3626.4|3629.4|3627.4|3630.4|3628.4|3627.4|3625.4|733
1614299400000|2021-02-26 00:30:00|3628.4|3626.4|3627.4|3625.4|3629.4|3627.4|3627.4|3625.4|409
1614299700000|2021-02-26 00:35:00|3628.4|3626.4|3635.4|3633.4|3635.4|3633.4|3628.4|3626.4|1161
1614300000000|2021-02-26 00:40:00|3634.9|3632.9|3634.4|3632.4|3636.4|3634.4|3633.4|3631.4|828
1614300300000|2021-02-26 00:45:00|3633.9|3631.9|3639.9|3637.9|3640.4|3638.4|3633.4|3631.4|506
1614300600000|2021-02-26 00:50:00|3639.4|3637.4|3638.4|3636.4|3640.4|3638.4|3637.4|3635.4|337
1614300900000|2021-02-26 00:55:00|3639.4|3637.4|3642.4|3640.4|3644.4|3642.4|3638.4|3636.4|910
1614301200000|2021-02-26 01:00:00|3641.9|3639.9|3650.4|3648.4|3650.4|3648.4|3640.4|3638.4|746
1614301500000|2021-02-26 01:05:00|3650.9|3648.9|3646.4|3644.4|3651.4|3649.4|3646.4|3644.4|178
1614301800000|2021-02-26 01:10:00|3645.9|3643.9|3645.4|3643.4|3647.4|3645.4|3642.9|3640.9|531
1614302100000|2021-02-26 01:15:00|3644.9|3642.9|3644.4|3642.4|3648.4|3646.4|3642.4|3640.4|450
1614302400000|2021-02-26 01:20:00|3643.4|3641.4|3644.4|3642.4|3646.4|3644.4|3643.4|3641.4|394
1614302700000|2021-02-26 01:25:00|3644.9|3642.9|3644.4|3642.4|3646.4|3644.4|3641.9|3639.9|284
1614303000000|2021-02-26 01:30:00|3644.9|3642.9|3643.4|3641.4|3645.4|3643.4|3640.4|3638.4|422
1614303300000|2021-02-26 01:35:00|3643.9|3641.9|3641.9|3639.9|3643.9|3641.9|3640.4|3638.4|177
1614303600000|2021-02-26 01:40:00|3642.4|3640.4|3640.4|3638.4|3645.4|3643.4|3640.4|3638.4|195
1614303900000|2021-02-26 01:45:00|3639.4|3637.4|3642.4|3640.4|3642.4|3640.4|3638.4|3636.4|195
1614304200000|2021-02-26 01:50:00|3641.9|3639.9|3646.4|3644.4|3646.4|3644.4|3641.4|3639.4|133
1614304500000|2021-02-26 01:55:00|3645.4|3643.4|3645.4|3643.4|3649.4|3647.4|3644.4|3642.4|608
1614304800000|2021-02-26 02:00:00|3645.9|3643.9|3646.4|3644.4|3648.9|3646.9|3645.4|3643.4|204
1614305100000|2021-02-26 02:05:00|3646.9|3644.9|3647.4|3645.4|3648.4|3646.4|3646.4|3644.4|178
1614305400000|2021-02-26 02:10:00|3646.9|3644.9|3647.4|3645.4|3648.4|3646.4|3646.4|3644.4|235
1614305700000|2021-02-26 02:15:00|3648.4|3646.4|3649.4|3647.4|3650.4|3648.4|3647.9|3645.9|308
1614306000000|2021-02-26 02:20:00|3649.9|3647.9|3651.4|3649.4|3651.4|3649.4|3648.4|3646.4|115
1614306300000|2021-02-26 02:25:00|3650.4|3648.4|3651.4|3649.4|3652.4|3650.4|3650.4|3648.4|333
1614306600000|2021-02-26 02:30:00|3652.4|3650.4|3649.4|3647.4|3653.4|3651.4|3649.4|3647.4|253
1614306900000|2021-02-26 02:35:00|3649.9|3647.9|3648.4|3646.4|3651.4|3649.4|3647.4|3645.4|370
1614307200000|2021-02-26 02:40:00|3647.9|3645.9|3648.4|3646.4|3650.4|3648.4|3647.4|3645.4|88
1614307500000|2021-02-26 02:45:00|3648.9|3646.9|3648.4|3646.4|3650.4|3648.4|3648.4|3646.4|276
1614307800000|2021-02-26 02:50:00|3649.4|3647.4|3649.4|3647.4|3651.4|3649.4|3648.4|3646.4|121
1614308100000|2021-02-26 02:55:00|3650.4|3648.4|3648.4|3646.4|3652.4|3650.4|3647.4|3645.4|226
1614308400000|2021-02-26 03:00:00|3648.9|3646.9|3649.4|3647.4|3650.4|3648.4|3647.4|3645.4|230
1614308700000|2021-02-26 03:05:00|3648.9|3646.9|3653.4|3651.4|3653.4|3651.4|3648.4|3646.4|238
1614309000000|2021-02-26 03:10:00|3654.4|3652.4|3650.4|3648.4|3654.4|3652.4|3650.4|3648.4|172
1614309300000|2021-02-26 03:15:00|3651.4|3649.4|3649.4|3647.4|3651.4|3649.4|3649.4|3647.4|67
1614309600000|2021-02-26 03:20:00|3648.9|3646.9|3648.4|3646.4|3649.4|3647.4|3647.4|3645.4|91
1614309900000|2021-02-26 03:25:00|3649.4|3647.4|3646.4|3644.4|3649.4|3647.4|3646.4|3644.4|39
1614310200000|2021-02-26 03:30:00|3645.4|3643.4|3643.4|3641.4|3645.9|3643.9|3643.4|3641.4|80
1614310500000|2021-02-26 03:35:00|3644.4|3642.4|3642.4|3640.4|3645.4|3643.4|3642.4|3640.4|81
1614310800000|2021-02-26 03:40:00|3641.4|3639.4|3642.4|3640.4|3643.9|3641.9|3641.4|3639.4|308
1614311100000|2021-02-26 03:45:00|3641.4|3639.4|3643.4|3641.4|3643.4|3641.4|3640.4|3638.4|131
1614311400000|2021-02-26 03:50:00|3642.4|3640.4|3642.4|3640.4|3644.4|3642.4|3642.4|3640.4|123
1614311700000|2021-02-26 03:55:00|3643.4|3641.4|3643.4|3641.4|3644.4|3642.4|3642.4|3640.4|96
1614312000000|2021-02-26 04:00:00|3642.9|3640.9|3644.4|3642.4|3646.4|3644.4|3642.4|3640.4|80
1614312300000|2021-02-26 04:05:00|3645.4|3643.4|3643.4|3641.4|3645.4|3643.4|3643.4|3641.4|41
1614312600000|2021-02-26 04:10:00|3642.9|3640.9|3641.4|3639.4|3643.4|3641.4|3640.4|3638.4|405
1614312900000|2021-02-26 04:15:00|3640.9|3638.9|3643.4|3641.4|3643.4|3641.4|3640.9|3638.9|30
1614313200000|2021-02-26 04:20:00|3642.9|3640.9|3642.4|3640.4|3642.9|3640.9|3640.4|3638.4|32
1614313500000|2021-02-26 04:25:00|3642.9|3640.9|3644.4|3642.4|3645.4|3643.4|3642.4|3640.4|646
1614313800000|2021-02-26 04:30:00|3643.4|3641.4|3642.4|3640.4|3644.4|3642.4|3642.4|3640.4|119
1614314100000|2021-02-26 04:35:00|3642.9|3640.9|3642.4|3640.4|3644.4|3642.4|3642.4|3640.4|33
1614314400000|2021-02-26 04:40:00|3642.9|3640.9|3640.4|3638.4|3642.9|3640.9|3640.4|3638.4|342
1614314700000|2021-02-26 04:45:00|3639.4|3637.4|3637.4|3635.4|3639.9|3637.9|3637.4|3635.4|710
1614315000000|2021-02-26 04:50:00|3636.4|3634.4|3635.4|3633.4|3639.4|3637.4|3635.4|3633.4|655
1614315300000|2021-02-26 04:55:00|3635.9|3633.9|3635.4|3633.4|3636.4|3634.4|3632.4|3630.4|364
1614315600000|2021-02-26 05:00:00|3634.9|3632.9|3633.4|3631.4|3636.4|3634.4|3631.4|3629.4|483
1614315900000|2021-02-26 05:05:00|3634.4|3632.4|3634.9|3632.9|3635.4|3633.4|3631.4|3629.4|303
1614316200000|2021-02-26 05:10:00|3635.4|3633.4|3631.4|3629.4|3635.4|3633.4|3630.4|3628.4|235
1614316500000|2021-02-26 05:15:00|3630.9|3628.9|3630.4|3628.4|3631.4|3629.4|3629.9|3627.9|177
1614316800000|2021-02-26 05:20:00|3629.4|3627.4|3631.9|3629.9|3632.4|3630.4|3629.4|3627.4|641
1614317100000|2021-02-26 05:25:00|3631.4|3629.4|3631.4|3629.4|3632.4|3630.4|3630.4|3628.4|313
1614317400000|2021-02-26 05:30:00|3630.9|3628.9|3627.4|3625.4|3630.9|3628.9|3626.4|3624.4|1214
1614317700000|2021-02-26 05:35:00|3626.4|3624.4|3627.4|3625.4|3627.4|3625.4|3624.4|3622.4|1129
1614318000000|2021-02-26 05:40:00|3627.9|3625.9|3634.4|3632.4|3634.4|3632.4|3627.4|3625.4|215
1614318300000|2021-02-26 05:45:00|3633.9|3631.9|3629.9|3627.9|3633.9|3631.9|3629.9|3627.9|538
1614318600000|2021-02-26 05:50:00|3629.4|3627.4|3625.4|3623.4|3629.9|3627.9|3625.4|3623.4|705
1614318900000|2021-02-26 05:55:00|3626.4|3624.4|3625.4|3623.4|3627.9|3625.9|3625.4|3623.4|461
1614319200000|2021-02-26 06:00:00|3625.9|3623.9|3633.4|3631.4|3633.4|3631.4|3625.4|3623.4|764
1614319500000|2021-02-26 06:05:00|3634.4|3632.4|3634.9|3632.9|3636.4|3634.4|3633.4|3631.4|363
1614319800000|2021-02-26 06:10:00|3635.4|3633.4|3637.4|3635.4|3637.4|3635.4|3635.4|3633.4|183
1614320100000|2021-02-26 06:15:00|3637.9|3635.9|3637.4|3635.4|3638.4|3636.4|3635.4|3633.4|89
1614320400000|2021-02-26 06:20:00|3636.9|3634.9|3637.4|3635.4|3637.4|3635.4|3635.4|3633.4|620
1614320700000|2021-02-26 06:25:00|3636.9|3634.9|3636.4|3634.4|3638.4|3636.4|3636.4|3634.4|1566
1614321000000|2021-02-26 06:30:00|3637.4|3635.4|3633.4|3631.4|3637.4|3635.4|3632.4|3630.4|826
1614321300000|2021-02-26 06:35:00|3634.4|3632.4|3630.9|3628.9|3634.4|3632.4|3629.4|3627.4|415
1614321600000|2021-02-26 06:40:00|3630.4|3628.4|3632.4|3630.4|3633.4|3631.4|3630.4|3628.4|492
1614321900000|2021-02-26 06:45:00|3631.9|3629.9|3633.4|3631.4|3633.4|3631.4|3630.9|3628.9|857
1614322200000|2021-02-26 06:50:00|3633.9|3631.9|3633.4|3631.4|3635.9|3633.9|3631.4|3629.4|807
1614322500000|2021-02-26 06:55:00|3634.4|3632.4|3632.4|3630.4|3635.4|3633.4|3632.4|3630.4|1098
1614322800000|2021-02-26 07:00:00|3632.15|3630.65|3632.15|3630.65|3638.15|3636.65|3629.15|3627.65|3925
1614323100000|2021-02-26 07:05:00|3631.15|3629.65|3625.15|3623.65|3632.15|3630.65|3625.15|3623.65|3702
1614323400000|2021-02-26 07:10:00|3626.15|3624.65|3628.15|3626.65|3628.65|3627.15|3621.15|3619.65|4577
1614323700000|2021-02-26 07:15:00|3627.15|3625.65|3626.15|3624.65|3628.15|3626.65|3621.15|3619.65|4439
1614324000000|2021-02-26 07:20:00|3627.15|3625.65|3631.15|3629.65|3631.15|3629.65|3626.15|3624.65|4169
1614324300000|2021-02-26 07:25:00|3632.15|3630.65|3641.15|3639.65|3641.15|3639.65|3631.15|3629.65|6366
1614324600000|2021-02-26 07:30:00|3640.15|3638.65|3641.15|3639.65|3646.15|3644.65|3639.15|3637.65|8030
1614324900000|2021-02-26 07:35:00|3642.15|3640.65|3640.15|3638.65|3643.15|3641.65|3639.15|3637.65|4686
1614325200000|2021-02-26 07:40:00|3639.15|3637.65|3641.15|3639.65|3643.15|3641.65|3639.15|3637.65|2671
1614325500000|2021-02-26 07:45:00|3641.65|3640.15|3639.15|3637.65|3644.15|3642.65|3637.15|3635.65|5128
1614325800000|2021-02-26 07:50:00|3640.15|3638.65|3643.15|3641.65|3645.15|3643.65|3639.15|3637.65|3814
1614326100000|2021-02-26 07:55:00|3644.15|3642.65|3639.15|3637.65|3648.15|3646.65|3638.15|3636.65|7538
1614326400000|2021-02-26 08:00:00|3640.15|3638.65|3627.15|3625.65|3641.15|3639.65|3624.15|3622.65|33533
1614326700000|2021-02-26 08:05:00|3626.15|3624.65|3640.15|3638.65|3644.15|3642.65|3623.15|3621.65|28580
1614327000000|2021-02-26 08:10:00|3639.15|3637.65|3643.15|3641.65|3644.15|3642.65|3633.15|3631.65|18432
1614327300000|2021-02-26 08:15:00|3644.15|3642.65|3649.15|3647.65|3649.15|3647.65|3638.15|3636.65|13827
1614327600000|2021-02-26 08:20:00|3650.15|3648.65|3654.15|3652.65|3656.15|3654.65|3648.15|3646.65|19758
1614327900000|2021-02-26 08:25:00|3653.15|3651.65|3659.15|3657.65|3659.15|3657.65|3653.15|3651.65|15050
1614328200000|2021-02-26 08:30:00|3659.15|3657.65|3660.15|3658.65|3661.15|3659.65|3654.15|3652.65|19201
1614328500000|2021-02-26 08:35:00|3661.15|3659.65|3661.15|3659.65|3664.15|3662.65|3660.15|3658.65|11616
1614328800000|2021-02-26 08:40:00|3661.34|3659.84|3667.34|3665.84|3667.34|3665.84|3661.34|3659.84|11729
1614329100000|2021-02-26 08:45:00|3668.34|3666.84|3667.34|3665.84|3669.34|3667.84|3664.34|3662.84|9595
1614329400000|2021-02-26 08:50:00|3666.34|3664.84|3668.34|3666.84|3671.34|3669.84|3666.34|3664.84|10766
1614329700000|2021-02-26 08:55:00|3669.34|3667.84|3669.34|3667.84|3671.34|3669.84|3667.34|3665.84|8595
1614330000000|2021-02-26 09:00:00|3668.34|3666.84|3663.34|3661.84|3669.34|3667.84|3661.34|3659.84|13674
1614330300000|2021-02-26 09:05:00|3664.34|3662.84|3672.34|3670.84|3672.34|3670.84|3664.34|3662.84|7624
1614330600000|2021-02-26 09:10:00|3671.34|3669.84|3674.34|3672.84|3674.34|3672.84|3671.34|3669.84|5386
1614330900000|2021-02-26 09:15:00|3673.34|3671.84|3675.34|3673.84|3677.34|3675.84|3673.34|3671.84|8447
1614331200000|2021-02-26 09:20:00|3674.34|3672.84|3672.34|3670.84|3674.34|3672.84|3670.34|3668.84|7473
1614331500000|2021-02-26 09:25:00|3671.34|3669.84|3672.34|3670.84|3675.34|3673.84|3671.34|3669.84|8317
1614331800000|2021-02-26 09:30:00|3671.34|3669.84|3670.34|3668.84|3671.34|3669.84|3667.34|3665.84|9372
1614332100000|2021-02-26 09:35:00|3671.34|3669.84|3674.34|3672.84|3675.34|3673.84|3670.34|3668.84|5754
1614332400000|2021-02-26 09:40:00|3673.34|3671.84|3675.34|3673.84|3675.34|3673.84|3672.34|3670.84|3517
1614332700000|2021-02-26 09:45:00|3676.34|3674.84|3672.34|3670.84|3678.34|3676.84|3671.34|3669.84|4824
1614333000000|2021-02-26 09:50:00|3671.34|3669.84|3668.34|3666.84|3671.84|3670.34|3666.34|3664.84|8663
1614333300000|2021-02-26 09:55:00|3669.34|3667.84|3671.34|3669.84|3672.34|3670.84|3669.34|3667.84|8779
1614333600000|2021-02-26 10:00:00|3670.34|3668.84|3669.34|3667.84|3671.34|3669.84|3666.34|3664.84|5896
1614333900000|2021-02-26 10:05:00|3668.34|3666.84|3667.34|3665.84|3668.34|3666.84|3665.34|3663.84|12324
1614334200000|2021-02-26 10:10:00|3666.34|3664.84|3669.34|3667.84|3672.34|3670.84|3666.34|3664.84|7546
1614334500000|2021-02-26 10:15:00|3670.34|3668.84|3671.34|3669.84|3671.34|3669.84|3668.34|3666.84|4715
1614334800000|2021-02-26 10:20:00|3670.34|3668.84|3670.34|3668.84|3671.34|3669.84|3668.34|3666.84|3256
1614335100000|2021-02-26 10:25:00|3669.34|3667.84|3670.34|3668.84|3670.34|3668.84|3668.34|3666.84|6088
1614335400000|2021-02-26 10:30:00|3671.34|3669.84|3671.34|3669.84|3673.34|3671.84|3669.34|3667.84|9899
1614335700000|2021-02-26 10:35:00|3672.34|3670.84|3673.34|3671.84|3675.34|3673.84|3672.34|3670.84|6109
1614336000000|2021-02-26 10:40:00|3674.34|3672.84|3672.34|3670.84|3674.34|3672.84|3671.34|3669.84|5378
1614336300000|2021-02-26 10:45:00|3673.34|3671.84|3671.34|3669.84|3673.34|3671.84|3670.34|3668.84|4278
1614336600000|2021-02-26 10:50:00|3672.34|3670.84|3664.34|3662.84|3672.34|3670.84|3663.34|3661.84|11707
1614336900000|2021-02-26 10:55:00|3665.34|3663.84|3663.34|3661.84|3666.34|3664.84|3662.34|3660.84|12656
1614337200000|2021-02-26 11:00:00|3662.34|3660.84|3663.34|3661.84|3664.34|3662.84|3661.34|3659.84|6945
1614337500000|2021-02-26 11:05:00|3664.34|3662.84|3659.34|3657.84|3665.34|3663.84|3659.34|3657.84|8416
1614337800000|2021-02-26 11:10:00|3658.34|3656.84|3657.34|3655.84|3659.34|3657.84|3656.34|3654.84|7437
1614338100000|2021-02-26 11:15:00|3656.34|3654.84|3654.34|3652.84|3658.34|3656.84|3654.34|3652.84|7594
1614338400000|2021-02-26 11:20:00|3653.34|3651.84|3652.34|3650.84|3654.34|3652.84|3651.34|3649.84|12226
1614338700000|2021-02-26 11:25:00|3651.34|3649.84|3649.34|3647.84|3651.34|3649.84|3648.34|3646.84|9665
1614339000000|2021-02-26 11:30:00|3650.34|3648.84|3647.34|3645.84|3650.34|3648.84|3647.34|3645.84|9146
1614339300000|2021-02-26 11:35:00|3646.34|3644.84|3645.34|3643.84|3647.34|3645.84|3644.34|3642.84|9323
1614339600000|2021-02-26 11:40:00|3646.34|3644.84|3644.34|3642.84|3646.34|3644.84|3642.34|3640.84|5094
1614339900000|2021-02-26 11:45:00|3643.34|3641.84|3644.34|3642.84|3644.34|3642.84|3642.34|3640.84|6444
1614340200000|2021-02-26 11:50:00|3643.34|3641.84|3646.34|3644.84|3650.34|3648.84|3643.34|3641.84|6425
1614340500000|2021-02-26 11:55:00|3645.34|3643.84|3646.34|3644.84|3648.34|3646.84|3645.34|3643.84|7542
1614340800000|2021-02-26 12:00:00|3647.34|3645.84|3656.34|3654.84|3656.34|3654.84|3646.34|3644.84|9026
1614341100000|2021-02-26 12:05:00|3655.34|3653.84|3652.34|3650.84|3656.34|3654.84|3651.34|3649.84|9504
1614341400000|2021-02-26 12:10:00|3651.34|3649.84|3648.34|3646.84|3652.34|3650.84|3646.34|3644.84|2602
1614341700000|2021-02-26 12:15:00|3647.34|3645.84|3655.34|3653.84|3656.34|3654.84|3647.34|3645.84|5246
1614342000000|2021-02-26 12:20:00|3654.34|3652.84|3657.34|3655.84|3657.34|3655.84|3652.34|3650.84|3308
1614342300000|2021-02-26 12:25:00|3656.34|3654.84|3655.34|3653.84|3658.34|3656.84|3654.34|3652.84|4206
1614342600000|2021-02-26 12:30:00|3656.34|3654.84|3655.34|3653.84|3657.34|3655.84|3654.34|3652.84|5212
1614342900000|2021-02-26 12:35:00|3656.34|3654.84|3655.34|3653.84|3656.34|3654.84|3653.34|3651.84|4844
1614343200000|2021-02-26 12:40:00|3655.37|3653.87|3653.37|3651.87|3655.37|3653.87|3652.37|3650.87|3892
1614343500000|2021-02-26 12:45:00|3652.37|3650.87|3653.37|3651.87|3654.37|3652.87|3652.37|3650.87|6829
1614343800000|2021-02-26 12:50:00|3652.37|3650.87|3650.37|3648.87|3655.37|3653.87|3650.37|3648.87|4064
1614344100000|2021-02-26 12:55:00|3651.37|3649.87|3642.37|3640.87|3651.37|3649.87|3641.37|3639.87|11850
1614344400000|2021-02-26 13:00:00|3641.37|3639.87|3642.37|3640.87|3643.37|3641.87|3638.37|3636.87|5549
1614344700000|2021-02-26 13:05:00|3643.37|3641.87|3642.37|3640.87|3644.37|3642.87|3641.37|3639.87|3130
1614345000000|2021-02-26 13:10:00|3641.37|3639.87|3646.37|3644.87|3646.37|3644.87|3639.37|3637.87|5328
1614345300000|2021-02-26 13:15:00|3646.87|3645.37|3647.37|3645.87|3648.37|3646.87|3643.37|3641.87|4637
1614345600000|2021-02-26 13:20:00|3646.37|3644.87|3648.37|3646.87|3649.37|3647.87|3644.37|3642.87|4822
1614345900000|2021-02-26 13:25:00|3647.37|3645.87|3646.37|3644.87|3649.37|3647.87|3645.87|3644.37|5568
1614346200000|2021-02-26 13:30:00|3646.87|3645.37|3650.37|3648.87|3651.37|3649.87|3646.37|3644.87|7809
1614346500000|2021-02-26 13:35:00|3649.37|3647.87|3652.37|3650.87|3653.37|3651.87|3648.37|3646.87|6968
1614346800000|2021-02-26 13:40:00|3651.37|3649.87|3650.37|3648.87|3653.37|3651.87|3649.37|3647.87|9229
1614347100000|2021-02-26 13:45:00|3651.37|3649.87|3650.37|3648.87|3652.37|3650.87|3648.37|3646.87|5917
1614347400000|2021-02-26 13:50:00|3649.37|3647.87|3651.37|3649.87|3652.37|3650.87|3648.37|3646.87|3454
1614347700000|2021-02-26 13:55:00|3650.37|3648.87|3654.37|3652.87|3654.37|3652.87|3649.37|3647.87|3718
1614348000000|2021-02-26 14:00:00|3655.37|3653.87|3655.37|3653.87|3657.37|3655.87|3654.37|3652.87|4740
1614348300000|2021-02-26 14:05:00|3656.37|3654.87|3655.37|3653.87|3657.37|3655.87|3655.37|3653.87|6299
1614348600000|2021-02-26 14:10:00|3656.37|3654.87|3656.37|3654.87|3656.37|3654.87|3655.37|3653.87|4678
1614348900000|2021-02-26 14:15:00|3655.37|3653.87|3656.37|3654.87|3658.37|3656.87|3655.37|3653.87|4298
1614349200000|2021-02-26 14:20:00|3657.37|3655.87|3658.37|3656.87|3658.37|3656.87|3657.37|3655.87|2969
1614349500000|2021-02-26 14:25:00|3659.37|3657.87|3661.37|3659.87|3661.37|3659.87|3658.37|3656.87|6762
1614349800000|2021-02-26 14:30:00|3660.37|3658.87|3651.37|3649.87|3660.37|3658.87|3650.37|3648.87|16377
1614350100000|2021-02-26 14:35:00|3650.37|3648.87|3651.37|3649.87|3654.37|3652.87|3649.37|3647.87|9520
1614350400000|2021-02-26 14:40:00|3652.37|3650.87|3651.37|3649.87|3655.37|3653.87|3649.37|3647.87|10675
1614350700000|2021-02-26 14:45:00|3650.37|3648.87|3652.37|3650.87|3656.37|3654.87|3647.37|3645.87|14301
1614351000000|2021-02-26 14:50:00|3651.37|3649.87|3647.37|3645.87|3652.37|3650.87|3645.37|3643.87|15260
1614351300000|2021-02-26 14:55:00|3646.37|3644.87|3644.37|3642.87|3646.37|3644.87|3642.37|3640.87|9045
1614351600000|2021-02-26 15:00:00|3643.37|3641.87|3646.37|3644.87|3647.37|3645.87|3640.37|3638.87|15323
1614351900000|2021-02-26 15:05:00|3645.37|3643.87|3638.37|3636.87|3647.37|3645.87|3637.37|3635.87|19492
1614352200000|2021-02-26 15:10:00|3638.53|3637.03|3636.53|3635.03|3642.03|3640.53|3636.53|3635.03|21263
1614352500000|2021-02-26 15:15:00|3635.53|3634.03|3637.53|3636.03|3640.53|3639.03|3632.53|3631.03|19504
1614352800000|2021-02-26 15:20:00|3636.53|3635.03|3633.53|3632.03|3638.53|3637.03|3632.53|3631.03|13814
1614353100000|2021-02-26 15:25:00|3632.53|3631.03|3623.53|3622.03|3638.53|3637.03|3622.53|3621.03|31719
1614353400000|2021-02-26 15:30:00|3622.53|3621.03|3628.53|3627.03|3632.53|3631.03|3622.53|3621.03|21153
1614353700000|2021-02-26 15:35:00|3629.53|3628.03|3639.53|3638.03|3640.53|3639.03|3626.53|3625.03|17802
1614354000000|2021-02-26 15:40:00|3638.53|3637.03|3640.53|3639.03|3642.53|3641.03|3635.53|3634.03|16083
1614354300000|2021-02-26 15:45:00|3641.53|3640.03|3643.53|3642.03|3644.53|3643.03|3639.53|3638.03|15700
1614354600000|2021-02-26 15:50:00|3642.53|3641.03|3641.53|3640.03|3646.53|3645.03|3638.53|3637.03|13816
1614354900000|2021-02-26 15:55:00|3641.03|3639.53|3636.53|3635.03|3641.53|3640.03|3636.53|3635.03|13500
1614355200000|2021-02-26 16:00:00|3637.03|3635.53|3642.53|3641.03|3643.53|3642.03|3633.53|3632.03|21259
1614355500000|2021-02-26 16:05:00|3643.53|3642.03|3645.53|3644.03|3646.53|3645.03|3642.53|3641.03|12597
1614355800000|2021-02-26 16:10:00|3644.53|3643.03|3644.53|3643.03|3646.53|3645.03|3640.53|3639.03|22593
1614356100000|2021-02-26 16:15:00|3645.53|3644.03|3641.53|3640.03|3648.53|3647.03|3639.53|3638.03|19412
1614356400000|2021-02-26 16:20:00|3642.53|3641.03|3637.53|3636.03|3642.53|3641.03|3633.53|3632.03|31843
1614356700000|2021-02-26 16:25:00|3638.53|3637.03|3630.53|3629.03|3639.53|3638.03|3630.53|3629.03|107468
1614357000000|2021-02-26 16:30:00|3628.53|3627.03|3634.53|3633.03|3638.53|3637.03|3626.53|3625.03|150139
1614357300000|2021-02-26 16:35:00|3634.03|3632.53|3646.53|3645.03|3647.53|3646.03|3634.03|3632.53|59339
1614357600000|2021-02-26 16:40:00|3647.53|3646.03|3646.53|3645.03|3649.53|3648.03|3645.53|3644.03|14738
1614357900000|2021-02-26 16:45:00|3647.53|3646.03|3648.53|3647.03|3649.53|3648.03|3643.53|3642.03|14997
1614358200000|2021-02-26 16:50:00|3649.53|3648.03|3647.53|3646.03|3649.53|3648.03|3644.53|3643.03|30778
1614358500000|2021-02-26 16:55:00|3646.53|3645.03|3648.53|3647.03|3648.53|3647.03|3644.53|3643.03|14618
1614358800000|2021-02-26 17:00:00|3649.53|3648.03|3651.53|3650.03|3651.53|3650.03|3647.53|3646.03|7356
1614359100000|2021-02-26 17:05:00|3650.53|3649.03|3654.53|3653.03|3654.53|3653.03|3646.53|3645.03|9460
1614359400000|2021-02-26 17:10:00|3655.53|3654.03|3656.53|3655.03|3657.53|3656.03|3653.53|3652.03|3659
1614359700000|2021-02-26 17:15:00|3655.53|3654.03|3657.53|3656.03|3659.53|3658.03|3655.53|3654.03|5146
1614360000000|2021-02-26 17:20:00|3658.53|3657.03|3656.53|3655.03|3658.53|3657.03|3655.53|3654.03|2693
1614360300000|2021-02-26 17:25:00|3657.53|3656.03|3653.53|3652.03|3657.53|3656.03|3652.53|3651.03|5256
1614360600000|2021-02-26 17:30:00|3654.03|3652.53|3654.53|3653.03|3656.53|3655.03|3653.53|3652.03|3911
1614360900000|2021-02-26 17:35:00|3653.53|3652.03|3652.53|3651.03|3656.53|3655.03|3651.53|3650.03|2521
1614361200000|2021-02-26 17:40:00|3651.53|3650.03|3652.53|3651.03|3654.53|3653.03|3651.53|3650.03|2787
1614361500000|2021-02-26 17:45:00|3653.53|3652.03|3652.53|3651.03|3654.53|3653.03|3651.53|3650.03|2131
1614361800000|2021-02-26 17:50:00|3651.53|3650.03|3654.03|3652.53|3656.53|3655.03|3651.53|3650.03|1690
1614362100000|2021-02-26 17:55:00|3653.53|3652.03|3648.53|3647.03|3654.53|3653.03|3648.53|3647.03|3792
1614362400000|2021-02-26 18:00:00|3649.53|3648.03|3647.53|3646.03|3649.53|3648.03|3644.53|3643.03|3543
1614362700000|2021-02-26 18:05:00|3646.53|3645.03|3651.53|3650.03|3651.53|3650.03|3644.53|3643.03|2520
1614363000000|2021-02-26 18:10:00|3650.53|3649.03|3650.53|3649.03|3651.53|3650.03|3648.53|3647.03|1044
1614363300000|2021-02-26 18:15:00|3651.53|3650.03|3654.53|3653.03|3654.53|3653.03|3649.53|3648.03|2491
1614363600000|2021-02-26 18:20:00|3655.03|3653.53|3656.53|3655.03|3657.53|3656.03|3654.53|3653.03|1360
1614363900000|2021-02-26 18:25:00|3657.53|3656.03|3656.53|3655.03|3657.53|3656.03|3655.53|3654.03|922
1614364200000|2021-02-26 18:30:00|3657.03|3655.53|3653.53|3652.03|3657.53|3656.03|3651.53|3650.03|2793
1614364500000|2021-02-26 18:35:00|3652.53|3651.03|3649.53|3648.03|3653.53|3652.03|3649.53|3648.03|2612
1614364800000|2021-02-26 18:40:00|3650.53|3649.03|3651.53|3650.03|3652.53|3651.03|3649.53|3648.03|1109
1614365100000|2021-02-26 18:45:00|3652.53|3651.03|3646.53|3645.03|3653.53|3652.03|3644.53|3643.03|2247
1614365400000|2021-02-26 18:50:00|3647.53|3646.03|3645.53|3644.03|3647.53|3646.03|3643.53|3642.03|2839
1614365700000|2021-02-26 18:55:00|3644.53|3643.03|3646.53|3645.03|3649.53|3648.03|3644.53|3643.03|2376
1614366000000|2021-02-26 19:00:00|3645.53|3644.03|3644.53|3643.03|3649.53|3648.03|3644.53|3643.03|1371
1614366300000|2021-02-26 19:05:00|3645.53|3644.03|3645.53|3644.03|3647.53|3646.03|3643.53|3642.03|1408
1614366600000|2021-02-26 19:10:00|3644.53|3643.03|3645.53|3644.03|3647.53|3646.03|3644.53|3643.03|887
1614366900000|2021-02-26 19:15:00|3646.53|3645.03|3641.53|3640.03|3647.53|3646.03|3641.53|3640.03|1728
1614367200000|2021-02-26 19:20:00|3642.03|3640.53|3642.53|3641.03|3645.53|3644.03|3640.53|3639.03|1668
1614367500000|2021-02-26 19:25:00|3643.53|3642.03|3644.53|3643.03|3645.53|3644.03|3642.53|3641.03|744
1614367800000|2021-02-26 19:30:00|3643.53|3642.03|3648.03|3646.53|3648.53|3647.03|3642.53|3641.03|768
1614368100000|2021-02-26 19:35:00|3648.53|3647.03|3646.53|3645.03|3648.53|3647.03|3646.53|3645.03|552
1614368400000|2021-02-26 19:40:00|3646.03|3644.53|3644.53|3643.03|3647.53|3646.03|3642.53|3641.03|1503
1614368700000|2021-02-26 19:45:00|3645.53|3644.03|3648.53|3647.03|3648.53|3647.03|3644.53|3643.03|561
1614369000000|2021-02-26 19:50:00|3647.53|3646.03|3648.53|3647.03|3649.53|3648.03|3646.53|3645.03|1585
1614369300000|2021-02-26 19:55:00|3649.53|3648.03|3648.53|3647.03|3649.53|3648.03|3646.53|3645.03|1043
1614369600000|2021-02-26 20:00:00|3649.53|3648.03|3652.53|3651.03|3652.53|3651.03|3648.53|3647.03|1791
1614369900000|2021-02-26 20:05:00|3651.53|3650.03|3654.53|3653.03|3654.53|3653.03|3651.53|3650.03|1605
1614370200000|2021-02-26 20:10:00|3653.53|3652.03|3652.53|3651.03|3654.53|3653.03|3651.53|3650.03|1080
1614370500000|2021-02-26 20:15:00|3653.03|3651.53|3654.53|3653.03|3654.53|3653.03|3652.53|3651.03|1181
1614370800000|2021-02-26 20:20:00|3653.53|3652.03|3650.53|3649.03|3654.53|3653.03|3650.53|3649.03|1896
1614371100000|2021-02-26 20:25:00|3649.53|3648.03|3645.53|3644.03|3650.53|3649.03|3645.53|3644.03|2139
1614371400000|2021-02-26 20:30:00|3646.53|3645.03|3645.53|3644.03|3646.53|3645.03|3645.03|3643.53|1106
1614371700000|2021-02-26 20:35:00|3646.03|3644.53|3647.53|3646.03|3648.53|3647.03|3645.53|3644.03|1879
1614372000000|2021-02-26 20:40:00|3646.53|3645.03|3651.53|3650.03|3653.53|3652.03|3646.53|3645.03|1754
1614372300000|2021-02-26 20:45:00|3652.53|3651.03|3658.53|3657.03|3658.53|3657.03|3652.53|3651.03|1445
1614372600000|2021-02-26 20:50:00|3656.53|3655.03|3646.53|3645.03|3657.03|3655.53|3646.53|3645.03|3433
1614372900000|2021-02-26 20:55:00|3645.53|3644.03|3642.03|3640.53|3648.53|3647.03|3642.03|3640.53|7892
1614373200000|2021-02-26 21:00:00|3639.08|3636.08|3638.28|3635.28|3642.58|3639.58|3633.68|3630.68|14166
1614373500000|2021-02-26 21:05:00|3638.48|3635.48|3635.68|3632.68|3643.18|3640.18|3629.08|3626.08|0
1614373800000|2021-02-26 21:10:00|3635.58|3632.58|3635.78|3632.78|3640.38|3637.38|3634.18|3631.18|0
1614374100000|2021-02-26 21:15:00|3635.88|3632.88|3634.98|3631.98|3636.08|3633.08|3634.08|3631.08|0
1614374400000|2021-02-26 21:20:00|3634.88|3631.88|3634.68|3631.68|3635.08|3632.08|3634.18|3631.18|0
1614374700000|2021-02-26 21:25:00|3634.78|3631.78|3635.38|3632.38|3635.58|3632.58|3634.68|3631.68|0
1614375000000|2021-02-26 21:30:00|3636.48|3633.48|3636.88|3633.88|3638.98|3635.98|3632.78|3629.78|0
1614375300000|2021-02-26 21:35:00|3636.68|3633.68|3638.78|3635.78|3640.28|3637.28|3636.48|3633.48|0
1614375600000|2021-02-26 21:40:00|3638.58|3635.58|3639.18|3636.18|3639.18|3636.18|3636.48|3633.48|0
1614375900000|2021-02-26 21:45:00|3638.98|3635.98|3639.68|3636.68|3640.28|3637.28|3638.98|3635.98|0
1614376200000|2021-02-26 21:50:00|3639.48|3636.48|3638.98|3635.98|3639.68|3636.68|3638.18|3635.18|0
1614376500000|2021-02-26 21:55:00|3639.18|3636.18|3640.68|3637.68|3642.28|3639.28|3638.18|3635.18|0
1614553200000|2021-02-28 23:00:00|3646.48|3643.48|3651.08|3648.08|3653.58|3650.58|3646.38|3643.38|0
1614553500000|2021-02-28 23:05:00|3651.38|3648.38|3651.98|3648.98|3654.78|3651.78|3651.08|3648.08|0
1614553800000|2021-02-28 23:10:00|3652.08|3649.08|3649.38|3646.38|3653.68|3650.68|3648.58|3645.58|0
1614554100000|2021-02-28 23:15:00|3649.08|3646.08|3651.78|3648.78|3653.08|3650.08|3646.18|3643.18|0
1614554400000|2021-02-28 23:20:00|3652.18|3649.18|3656.68|3653.68|3657.28|3654.28|3652.18|3649.18|0
1614554700000|2021-02-28 23:25:00|3656.88|3653.88|3658.68|3655.68|3660.18|3657.18|3656.28|3653.28|0
1614555000000|2021-02-28 23:30:00|3659.28|3656.28|3659.38|3656.38|3660.38|3657.38|3658.28|3655.28|0
1614555300000|2021-02-28 23:35:00|3659.48|3656.48|3661.38|3658.38|3661.68|3658.68|3657.78|3654.78|0
1614555600000|2021-02-28 23:40:00|3661.68|3658.68|3663.08|3660.08|3664.18|3661.18|3660.78|3657.78|0
1614555900000|2021-02-28 23:45:00|3662.88|3659.88|3662.18|3659.18|3663.58|3660.58|3660.38|3657.38|0
1614556200000|2021-02-28 23:50:00|3662.28|3659.28|3661.08|3658.08|3662.88|3659.88|3660.18|3657.18|0
1614556500000|2021-02-28 23:55:00|3660.98|3657.98|3664.48|3661.48|3664.68|3661.68|3660.98|3657.98|0
1614556800000|2021-03-01 00:00:00|3664.68|3661.68|3666.78|3663.78|3666.78|3663.78|3663.58|3660.58|0
1614557100000|2021-03-01 00:05:00|3666.58|3663.58|3662.68|3659.68|3666.58|3663.58|3662.18|3659.18|0
1614557400000|2021-03-01 00:10:00|3662.48|3659.48|3665.78|3662.78|3666.18|3663.18|3661.88|3658.88|0
1614557700000|2021-03-01 00:15:00|3665.58|3662.58|3664.78|3662.78|3670.28|3668.28|3663.78|3661.78|1592
1614558000000|2021-03-01 00:20:00|3665.78|3663.78|3663.78|3661.78|3666.78|3664.78|3662.78|3660.78|428
1614558300000|2021-03-01 00:25:00|3664.28|3662.28|3667.78|3665.78|3667.78|3665.78|3663.78|3661.78|336
1614558600000|2021-03-01 00:30:00|3668.78|3666.78|3670.78|3668.78|3670.78|3668.78|3668.78|3666.78|707
1614558900000|2021-03-01 00:35:00|3671.78|3669.78|3670.78|3668.78|3671.78|3669.78|3669.78|3667.78|1216
1614559200000|2021-03-01 00:40:00|3671.78|3669.78|3670.78|3668.78|3671.78|3669.78|3670.78|3668.78|249
1614559500000|2021-03-01 00:45:00|3670.28|3668.28|3671.78|3669.78|3671.78|3669.78|3669.78|3667.78|353
1614559800000|2021-03-01 00:50:00|3670.78|3668.78|3671.78|3669.78|3672.78|3670.78|3670.78|3668.78|226
1614560100000|2021-03-01 00:55:00|3672.78|3670.78|3669.78|3667.78|3672.78|3670.78|3668.78|3666.78|286
1614560400000|2021-03-01 01:00:00|3670.28|3668.28|3668.78|3666.78|3671.78|3669.78|3667.78|3665.78|331
1614560700000|2021-03-01 01:05:00|3667.78|3665.78|3670.28|3668.28|3670.28|3668.28|3667.78|3665.78|251
1614561000000|2021-03-01 01:10:00|3669.78|3667.78|3670.78|3668.78|3671.78|3669.78|3669.78|3667.78|417
1614561300000|2021-03-01 01:15:00|3671.78|3669.78|3671.78|3669.78|3672.78|3670.78|3670.78|3668.78|569
1614561600000|2021-03-01 01:20:00|3672.78|3670.78|3670.78|3668.78|3672.78|3670.78|3670.78|3668.78|193
1614561900000|2021-03-01 01:25:00|3671.78|3669.78|3670.78|3668.78|3672.78|3670.78|3670.78|3668.78|646
1614562200000|2021-03-01 01:30:00|3671.78|3669.78|3669.78|3667.78|3671.78|3669.78|3669.78|3667.78|331
1614562500000|2021-03-01 01:35:00|3670.28|3668.28|3668.78|3666.78|3670.78|3668.78|3668.78|3666.78|191
1614562800000|2021-03-01 01:40:00|3669.78|3667.78|3670.78|3668.78|3670.78|3668.78|3668.78|3666.78|217
1614563100000|2021-03-01 01:45:00|3669.78|3667.78|3670.78|3668.78|3670.78|3668.78|3669.78|3667.78|287
1614563400000|2021-03-01 01:50:00|3671.78|3669.78|3671.78|3669.78|3672.78|3670.78|3670.78|3668.78|240
1614563700000|2021-03-01 01:55:00|3672.28|3670.28|3671.78|3669.78|3672.78|3670.78|3670.78|3668.78|105
1614564000000|2021-03-01 02:00:00|3670.78|3668.78|3670.78|3668.78|3672.78|3670.78|3670.78|3668.78|221
1614564300000|2021-03-01 02:05:00|3671.28|3669.28|3671.78|3669.78|3671.78|3669.78|3670.78|3668.78|129
1614564600000|2021-03-01 02:10:00|||||||||88
1614564900000|2021-03-01 02:15:00|3670.78|3668.78|3670.78|3668.78|3670.78|3668.78|3670.78|3668.78|55
1614565200000|2021-03-01 02:20:00|3671.78|3669.78|3671.78|3669.78|3671.78|3669.78|3670.78|3668.78|170
1614565500000|2021-03-01 02:25:00|3670.78|3668.78|3670.28|3668.28|3670.78|3668.78|3669.78|3667.78|80
1614565800000|2021-03-01 02:30:00|3670.78|3668.78|3669.78|3667.78|3670.78|3668.78|3668.78|3666.78|78
1614566100000|2021-03-01 02:35:00|3670.78|3668.78|3670.78|3668.78|3670.78|3668.78|3669.78|3667.78|86
1614566400000|2021-03-01 02:40:00|3669.78|3667.78|3669.78|3667.78|3669.78|3667.78|3669.78|3667.78|32
1614566700000|2021-03-01 02:45:00|3668.78|3666.78|3668.78|3666.78|3669.78|3667.78|3668.78|3666.78|226
1614567000000|2021-03-01 02:50:00|3669.28|3667.28|3668.78|3666.78|3669.78|3667.78|3668.78|3666.78|46
1614567300000|2021-03-01 02:55:00|3667.78|3665.78|3667.78|3665.78|3668.78|3666.78|3667.78|3665.78|160
1614567600000|2021-03-01 03:00:00|3668.78|3666.78|3666.78|3664.78|3668.78|3666.78|3665.78|3663.78|223
1614567900000|2021-03-01 03:05:00|3665.78|3663.78|3665.78|3663.78|3666.78|3664.78|3665.78|3663.78|166
1614568200000|2021-03-01 03:10:00|3666.28|3664.28|3666.78|3664.78|3667.78|3665.78|3665.78|3663.78|63
1614568500000|2021-03-01 03:15:00|3667.78|3665.78|3667.78|3665.78|3667.78|3665.78|3666.78|3664.78|38
1614568800000|2021-03-01 03:20:00|3668.78|3666.78|3668.78|3666.78|3668.78|3666.78|3668.78|3666.78|180
1614569100000|2021-03-01 03:25:00|3667.78|3665.78|3669.28|3667.28|3669.78|3667.78|3667.78|3665.78|140
1614569400000|2021-03-01 03:30:00|3669.78|3667.78|3666.78|3664.78|3669.78|3667.78|3666.78|3664.78|223
1614569700000|2021-03-01 03:35:00|3666.28|3664.28|3663.78|3661.78|3666.78|3664.78|3663.78|3661.78|71
1614570000000|2021-03-01 03:40:00|3664.28|3662.28|3666.78|3664.78|3667.78|3665.78|3664.28|3662.28|135
1614570300000|2021-03-01 03:45:00|3667.28|3665.28|3667.78|3665.78|3667.78|3665.78|3664.78|3662.78|956
1614570600000|2021-03-01 03:50:00|3667.28|3665.28|3666.78|3664.78|3667.78|3665.78|3665.78|3663.78|214
1614570900000|2021-03-01 03:55:00|3667.28|3665.28|3664.78|3662.78|3667.28|3665.28|3664.78|3662.78|124
1614571200000|2021-03-01 04:00:00|3665.78|3663.78|3665.78|3663.78|3666.78|3664.78|3665.78|3663.78|124
1614571500000|2021-03-01 04:05:00|3666.28|3664.28|3666.78|3664.78|3668.78|3666.78|3665.78|3663.78|176
1614571800000|2021-03-01 04:10:00|3667.28|3665.28|3666.78|3664.78|3667.78|3665.78|3666.78|3664.78|94
1614572100000|2021-03-01 04:15:00|3666.28|3664.28|3665.78|3663.78|3666.78|3664.78|3664.78|3662.78|296
1614572400000|2021-03-01 04:20:00|3664.78|3662.78|3661.78|3659.78|3664.78|3662.78|3661.78|3659.78|532
1614572700000|2021-03-01 04:25:00|3662.78|3660.78|3661.78|3659.78|3662.78|3660.78|3660.78|3658.78|559
1614573000000|2021-03-01 04:30:00|3662.28|3660.28|3662.78|3660.78|3663.78|3661.78|3662.28|3660.28|711
1614573300000|2021-03-01 04:35:00|3663.28|3661.28|3659.78|3657.78|3663.78|3661.78|3659.78|3657.78|565
1614573600000|2021-03-01 04:40:00|3659.28|3657.28|3658.78|3656.78|3659.78|3657.78|3658.78|3656.78|545
1614573900000|2021-03-01 04:45:00|3659.28|3657.28|3658.78|3656.78|3659.78|3657.78|3658.78|3656.78|605
1614574200000|2021-03-01 04:50:00|3657.78|3655.78|3657.78|3655.78|3658.78|3656.78|3656.78|3654.78|663
1614574500000|2021-03-01 04:55:00|3658.28|3656.28|3658.78|3656.78|3658.78|3656.78|3658.28|3656.28|92
1614574800000|2021-03-01 05:00:00|3659.78|3657.78|3659.78|3657.78|3660.78|3658.78|3659.78|3657.78|164
1614575100000|2021-03-01 05:05:00|3660.78|3658.78|3660.78|3658.78|3661.78|3659.78|3660.78|3658.78|84
1614575400000|2021-03-01 05:10:00|3661.78|3659.78|3661.78|3659.78|3662.78|3660.78|3661.78|3659.78|210
1614575700000|2021-03-01 05:15:00|3662.28|3660.28|3661.78|3659.78|3662.78|3660.78|3661.28|3659.28|62
1614576000000|2021-03-01 05:20:00|3662.28|3660.28|3661.78|3659.78|3662.78|3660.78|3661.78|3659.78|181
1614576300000|2021-03-01 05:25:00|||||||||49
1614576600000|2021-03-01 05:30:00|3660.78|3658.78|3660.78|3658.78|3662.78|3660.78|3660.78|3658.78|206
1614576900000|2021-03-01 05:35:00|3659.78|3657.78|3659.78|3657.78|3661.78|3659.78|3659.78|3657.78|157
1614577200000|2021-03-01 05:40:00|3660.78|3658.78|3661.78|3659.78|3661.78|3659.78|3660.78|3658.78|94
1614577500000|2021-03-01 05:45:00|3662.78|3660.78|3662.78|3660.78|3662.78|3660.78|3661.78|3659.78|157
1614577800000|2021-03-01 05:50:00|3663.78|3661.78|3663.78|3661.78|3663.78|3661.78|3663.78|3661.78|71
1614578100000|2021-03-01 05:55:00|3664.78|3662.78|3664.78|3662.78|3664.78|3662.78|3663.78|3661.78|230
1614578400000|2021-03-01 06:00:00|3663.78|3661.78|3664.78|3662.78|3665.78|3663.78|3662.78|3660.78|135
1614578700000|2021-03-01 06:05:00|3665.28|3663.28|3664.28|3662.28|3665.78|3663.78|3663.78|3661.78|146
1614579000000|2021-03-01 06:10:00|3664.78|3662.78|3660.78|3658.78|3664.78|3662.78|3660.78|3658.78|174
1614579300000|2021-03-01 06:15:00|3661.28|3659.28|3658.78|3656.78|3661.78|3659.78|3658.78|3656.78|238
1614579600000|2021-03-01 06:20:00|3659.78|3657.78|3658.78|3656.78|3659.78|3657.78|3658.78|3656.78|126
1614579900000|2021-03-01 06:25:00|3659.78|3657.78|3658.78|3656.78|3659.78|3657.78|3658.78|3656.78|149
1614580200000|2021-03-01 06:30:00|3659.78|3657.78|3660.78|3658.78|3660.78|3658.78|3659.78|3657.78|571
1614580500000|2021-03-01 06:35:00|3661.78|3659.78|3661.78|3659.78|3661.78|3659.78|3661.78|3659.78|498
1614580800000|2021-03-01 06:40:00|3662.78|3660.78|3663.78|3661.78|3663.78|3661.78|3662.78|3660.78|541
1614581100000|2021-03-01 06:45:00|3662.78|3660.78|3663.78|3661.78|3663.78|3661.78|3662.78|3660.78|221
1614581400000|2021-03-01 06:50:00|3664.78|3662.78|3664.78|3662.78|3664.78|3662.78|3663.78|3661.78|396
1614581700000|2021-03-01 06:55:00|3663.78|3661.78|3663.78|3661.78|3664.78|3662.78|3663.78|3661.78|290
1614582000000|2021-03-01 07:00:00|3663.53|3662.03|3667.53|3666.03|3667.53|3666.03|3663.53|3662.03|1772
1614582300000|2021-03-01 07:05:00|3668.53|3667.03|3668.53|3667.03|3669.53|3668.03|3667.53|3666.03|1249
1614582600000|2021-03-01 07:10:00|3669.53|3668.03|3668.53|3667.03|3670.53|3669.03|3667.53|3666.03|1506
1614582900000|2021-03-01 07:15:00|3669.53|3668.03|3669.53|3668.03|3671.53|3670.03|3667.53|3666.03|1586
1614583200000|2021-03-01 07:20:00|3670.03|3668.53|3672.53|3671.03|3674.53|3673.03|3669.53|3668.03|2927
1614583500000|2021-03-01 07:25:00|3672.03|3670.53|3672.53|3671.03|3673.53|3672.03|3669.53|3668.03|1597
1614583800000|2021-03-01 07:30:00|3671.53|3670.03|3672.53|3671.03|3674.53|3673.03|3671.53|3670.03|1471
1614584100000|2021-03-01 07:35:00|3673.53|3672.03|3673.53|3672.03|3675.53|3674.03|3673.53|3672.03|2436
1614584400000|2021-03-01 07:40:00|3672.53|3671.03|3672.53|3671.03|3673.03|3671.53|3671.53|3670.03|1811
1614584700000|2021-03-01 07:45:00|3673.53|3672.03|3675.53|3674.03|3675.53|3674.03|3673.53|3672.03|1520
1614585000000|2021-03-01 07:50:00|3674.53|3673.03|3675.53|3674.03|3677.53|3676.03|3674.53|3673.03|2202
1614585300000|2021-03-01 07:55:00|3674.53|3673.03|3681.53|3680.03|3681.53|3680.03|3674.53|3673.03|5278
1614585600000|2021-03-01 08:00:00|3680.53|3679.03|3692.53|3691.03|3695.53|3694.03|3678.53|3677.03|45136
1614585900000|2021-03-01 08:05:00|3691.53|3690.03|3689.53|3688.03|3693.53|3692.03|3686.53|3685.03|16239
1614586200000|2021-03-01 08:10:00|3688.53|3687.03|3694.53|3693.03|3696.53|3695.03|3688.53|3687.03|14910
1614586500000|2021-03-01 08:15:00|3695.53|3694.03|3692.53|3691.03|3697.53|3696.03|3691.53|3690.03|13637
1614586800000|2021-03-01 08:20:00|3693.53|3692.03|3691.53|3690.03|3695.53|3694.03|3688.53|3687.03|9895
1614587100000|2021-03-01 08:25:00|3692.53|3691.03|3690.53|3689.03|3693.53|3692.03|3687.53|3686.03|8831
1614587400000|2021-03-01 08:30:00|3689.53|3688.03|3691.53|3690.03|3691.53|3690.03|3685.53|3684.03|9502
1614587700000|2021-03-01 08:35:00|3692.53|3691.03|3693.53|3692.03|3693.53|3692.03|3691.53|3690.03|5597
1614588000000|2021-03-01 08:40:00|3693.47|3691.97|3695.47|3693.97|3695.47|3693.97|3692.47|3690.97|5114
1614588300000|2021-03-01 08:45:00|3696.47|3694.97|3695.47|3693.97|3697.47|3695.97|3693.47|3691.97|5401
1614588600000|2021-03-01 08:50:00|3694.47|3692.97|3694.47|3692.97|3696.47|3694.97|3693.47|3691.97|4071
1614588900000|2021-03-01 08:55:00|3695.47|3693.97|3692.47|3690.97|3695.47|3693.97|3691.47|3689.97|3505
1614589200000|2021-03-01 09:00:00|3693.47|3691.97|3691.47|3689.97|3695.47|3693.97|3691.47|3689.97|4212
1614589500000|2021-03-01 09:05:00|3690.47|3688.97|3694.47|3692.97|3695.47|3693.97|3690.47|3688.97|3831
1614589800000|2021-03-01 09:10:00|3693.47|3691.97|3694.47|3692.97|3696.47|3694.97|3693.47|3691.97|5028
1614590100000|2021-03-01 09:15:00|3693.47|3691.97|3690.47|3688.97|3693.47|3691.97|3690.47|3688.97|5027
1614590400000|2021-03-01 09:20:00|3689.47|3687.97|3689.47|3687.97|3690.47|3688.97|3689.47|3687.97|6148
1614590700000|2021-03-01 09:25:00|3690.47|3688.97|3688.47|3686.97|3690.47|3688.97|3688.47|3686.97|4458
1614591000000|2021-03-01 09:30:00|3687.47|3685.97|3689.47|3687.97|3689.47|3687.97|3687.47|3685.97|6136
1614591300000|2021-03-01 09:35:00|3688.47|3686.97|3689.47|3687.97|3689.47|3687.97|3687.47|3685.97|5692
1614591600000|2021-03-01 09:40:00|3688.47|3686.97|3691.47|3689.97|3691.47|3689.97|3688.47|3686.97|4331
1614591900000|2021-03-01 09:45:00|3692.47|3690.97|3692.47|3690.97|3693.47|3691.97|3691.47|3689.97|5674
1614592200000|2021-03-01 09:50:00|3691.47|3689.97|3692.47|3690.97|3693.47|3691.97|3691.47|3689.97|5669
1614592500000|2021-03-01 09:55:00|3691.47|3689.97|3692.47|3690.97|3692.47|3690.97|3691.47|3689.97|2883
1614592800000|2021-03-01 10:00:00|3691.47|3689.97|3691.47|3689.97|3692.47|3690.97|3691.47|3689.97|4648
1614593100000|2021-03-01 10:05:00|3692.47|3690.97|3687.47|3685.97|3692.47|3690.97|3687.47|3685.97|7155
1614593400000|2021-03-01 10:10:00|3688.47|3686.97|3688.47|3686.97|3690.47|3688.97|3688.47|3686.97|3079
1614593700000|2021-03-01 10:15:00|3689.47|3687.97|3688.47|3686.97|3689.47|3687.97|3688.47|3686.97|1490
1614594000000|2021-03-01 10:20:00|3689.47|3687.97|3690.47|3688.97|3690.47|3688.97|3688.47|3686.97|2090
1614594300000|2021-03-01 10:25:00|3691.47|3689.97|3689.47|3687.97|3691.47|3689.97|3689.47|3687.97|3594
1614594600000|2021-03-01 10:30:00|3688.47|3686.97|3689.47|3687.97|3690.47|3688.97|3688.47|3686.97|1599
1614594900000|2021-03-01 10:35:00|3688.47|3686.97|3688.47|3686.97|3689.47|3687.97|3688.47|3686.97|7181
1614595200000|2021-03-01 10:40:00|3687.47|3685.97|3687.47|3685.97|3689.47|3687.97|3687.47|3685.97|2441
1614595500000|2021-03-01 10:45:00|3688.47|3686.97|3688.47|3686.97|3688.47|3686.97|3687.47|3685.97|2295
1614595800000|2021-03-01 10:50:00|3689.47|3687.97|3688.47|3686.97|3689.47|3687.97|3688.47|3686.97|1348
1614596100000|2021-03-01 10:55:00|3689.47|3687.97|3687.47|3685.97|3689.47|3687.97|3687.47|3685.97|3161
1614596400000|2021-03-01 11:00:00|3688.47|3686.97|3685.47|3683.97|3688.47|3686.97|3685.47|3683.97|5452
1614596700000|2021-03-01 11:05:00|3684.47|3682.97|3683.47|3681.97|3684.47|3682.97|3682.47|3680.97|6860
1614597000000|2021-03-01 11:10:00|3684.47|3682.97|3681.47|3679.97|3684.47|3682.97|3681.47|3679.97|3216
1614597300000|2021-03-01 11:15:00|3682.47|3680.97|3681.47|3679.97|3682.47|3680.97|3681.47|3679.97|1407
1614597600000|2021-03-01 11:20:00|3680.47|3678.97|3679.47|3677.97|3680.47|3678.97|3677.47|3675.97|5571
1614597900000|2021-03-01 11:25:00|3678.47|3676.97|3678.47|3676.97|3678.47|3676.97|3677.47|3675.97|3092
1614598200000|2021-03-01 11:30:00|3677.47|3675.97|3678.47|3676.97|3678.47|3676.97|3677.47|3675.97|5913
1614598500000|2021-03-01 11:35:00|3679.47|3677.97|3678.47|3676.97|3679.47|3677.97|3676.47|3674.97|3341
1614598800000|2021-03-01 11:40:00|3679.47|3677.97|3679.47|3677.97|3679.47|3677.97|3679.47|3677.97|1578
1614599100000|2021-03-01 11:45:00|3678.47|3676.97|3676.47|3674.97|3679.47|3677.97|3676.47|3674.97|4150
1614599400000|2021-03-01 11:50:00|3675.47|3673.97|3672.47|3670.97|3676.47|3674.97|3671.47|3669.97|5483
1614599700000|2021-03-01 11:55:00|3673.47|3671.97|3675.47|3673.97|3675.47|3673.97|3673.47|3671.97|4427
1614600000000|2021-03-01 12:00:00|3674.47|3672.97|3674.47|3672.97|3676.47|3674.97|3673.47|3671.97|15373
1614600300000|2021-03-01 12:05:00|3673.47|3671.97|3674.47|3672.97|3675.47|3673.97|3673.47|3671.97|3730
1614600600000|2021-03-01 12:10:00|3675.47|3673.97|3675.47|3673.97|3676.47|3674.97|3674.47|3672.97|4857
1614600900000|2021-03-01 12:15:00|3676.47|3674.97|3677.47|3675.97|3677.47|3675.97|3676.47|3674.97|3143
1614601200000|2021-03-01 12:20:00|3676.47|3674.97|3675.47|3673.97|3677.47|3675.97|3675.47|3673.97|2734
1614601500000|2021-03-01 12:25:00|3676.47|3674.97|3676.47|3674.97|3676.47|3674.97|3674.47|3672.97|1776
1614601800000|2021-03-01 12:30:00|3675.47|3673.97|3676.47|3674.97|3676.47|3674.97|3673.47|3671.97|3351
1614602100000|2021-03-01 12:35:00|3675.47|3673.97|3678.47|3676.97|3678.47|3676.97|3675.47|3673.97|1994
1614602400000|2021-03-01 12:40:00|3678.64|3677.14|3679.64|3678.14|3679.64|3678.14|3677.64|3676.14|1336
1614602700000|2021-03-01 12:45:00|3680.64|3679.14|3681.64|3680.14|3681.64|3680.14|3680.64|3679.14|3553
1614603000000|2021-03-01 12:50:00|3680.64|3679.14|3683.64|3682.14|3683.64|3682.14|3680.64|3679.14|2838
1614603300000|2021-03-01 12:55:00|3684.64|3683.14|3684.64|3683.14|3684.64|3683.14|3683.64|3682.14|1804
1614603600000|2021-03-01 13:00:00|3683.64|3682.14|3687.64|3686.14|3687.64|3686.14|3683.64|3682.14|2096
1614603900000|2021-03-01 13:05:00|3686.64|3685.14|3686.64|3685.14|3686.64|3685.14|3685.64|3684.14|3253
1614604200000|2021-03-01 13:10:00|3687.14|3685.64|3685.64|3684.14|3687.64|3686.14|3685.64|3684.14|4069
1614604500000|2021-03-01 13:15:00|3686.64|3685.14|3684.64|3683.14|3686.64|3685.14|3684.64|3683.14|4292
1614604800000|2021-03-01 13:20:00|3685.64|3684.14|3684.64|3683.14|3685.64|3684.14|3683.64|3682.14|4165
1614605100000|2021-03-01 13:25:00|3683.64|3682.14|3682.64|3681.14|3683.64|3682.14|3682.64|3681.14|2374
1614605400000|2021-03-01 13:30:00|3681.64|3680.14|3682.64|3681.14|3682.64|3681.14|3681.64|3680.14|10536
1614605700000|2021-03-01 13:35:00|3683.64|3682.14|3684.64|3683.14|3684.64|3683.14|3682.64|3681.14|3378
1614606000000|2021-03-01 13:40:00|3685.64|3684.14|3684.64|3683.14|3686.64|3685.14|3684.64|3683.14|4320
1614606300000|2021-03-01 13:45:00|3685.64|3684.14|3685.64|3684.14|3686.64|3685.14|3684.64|3683.14|3444
1614606600000|2021-03-01 13:50:00|3684.64|3683.14|3684.64|3683.14|3685.64|3684.14|3683.64|3682.14|5021
1614606900000|2021-03-01 13:55:00|3685.64|3684.14|3682.64|3681.14|3685.64|3684.14|3682.64|3681.14|3460
1614607200000|2021-03-01 14:00:00|3683.64|3682.14|3683.64|3682.14|3684.64|3683.14|3682.64|3681.14|2491
1614607500000|2021-03-01 14:05:00|3686.64|3685.14|3681.64|3680.14|3686.64|3685.14|3680.64|3679.14|9915
1614607800000|2021-03-01 14:10:00|3682.64|3681.14|3684.64|3683.14|3684.64|3683.14|3681.64|3680.14|6084
1614608100000|2021-03-01 14:15:00|3683.64|3682.14|3683.64|3682.14|3685.64|3684.14|3683.64|3682.14|2910
1614608400000|2021-03-01 14:20:00|3682.64|3681.14|3681.64|3680.14|3682.64|3681.14|3681.64|3680.14|3518
1614608700000|2021-03-01 14:25:00|3682.64|3681.14|3684.64|3683.14|3684.64|3683.14|3681.64|3680.14|2879
1614609000000|2021-03-01 14:30:00|3685.64|3684.14|3686.64|3685.14|3688.64|3687.14|3684.64|3683.14|9063
1614609300000|2021-03-01 14:35:00|3687.64|3686.14|3686.64|3685.14|3688.64|3687.14|3685.64|3684.14|12430
1614609600000|2021-03-01 14:40:00|3687.64|3686.14|3690.64|3689.14|3691.14|3689.64|3686.64|3685.14|5367
1614609900000|2021-03-01 14:45:00|3691.14|3689.64|3685.64|3684.14|3691.64|3690.14|3685.64|3684.14|7174
1614610200000|2021-03-01 14:50:00|3684.64|3683.14|3685.64|3684.14|3687.64|3686.14|3683.64|3682.14|6029
1614610500000|2021-03-01 14:55:00|3686.64|3685.14|3688.64|3687.14|3688.64|3687.14|3685.64|3684.14|10413
1614610800000|2021-03-01 15:00:00|3689.64|3688.14|3690.64|3689.14|3691.64|3690.14|3685.64|3684.14|8066
1614611100000|2021-03-01 15:05:00|3691.64|3690.14|3693.64|3692.14|3694.64|3693.14|3689.64|3688.14|16631
1614611400000|2021-03-01 15:10:00|3693.57|3692.07|3694.57|3693.07|3694.57|3693.07|3692.57|3691.07|8468
1614611700000|2021-03-01 15:15:00|3695.57|3694.07|3701.57|3700.07|3701.57|3700.07|3694.57|3693.07|12972
1614612000000|2021-03-01 15:20:00|3702.57|3701.07|3701.57|3700.07|3703.57|3702.07|3700.57|3699.07|9416
1614612300000|2021-03-01 15:25:00|3700.57|3699.07|3698.57|3697.07|3702.57|3701.07|3697.57|3696.07|6937
1614612600000|2021-03-01 15:30:00|3699.57|3698.07|3699.57|3698.07|3699.57|3698.07|3697.57|3696.07|8344
1614612900000|2021-03-01 15:35:00|3700.57|3699.07|3702.57|3701.07|3702.57|3701.07|3699.57|3698.07|8523
1614613200000|2021-03-01 15:40:00|3703.57|3702.07|3704.57|3703.07|3704.57|3703.07|3702.57|3701.07|7673
1614613500000|2021-03-01 15:45:00|3705.57|3704.07|3707.57|3706.07|3707.57|3706.07|3703.57|3702.07|10523
1614613800000|2021-03-01 15:50:00|3706.57|3705.07|3706.57|3705.07|3708.57|3707.07|3705.57|3704.07|8775
1614614100000|2021-03-01 15:55:00|3705.57|3704.07|3707.57|3706.07|3708.57|3707.07|3705.57|3704.07|7952
1614614400000|2021-03-01 16:00:00|3708.57|3707.07|3706.57|3705.07|3709.57|3708.07|3706.57|3705.07|10279
1614614700000|2021-03-01 16:05:00|3705.57|3704.07|3708.57|3707.07|3708.57|3707.07|3704.57|3703.07|18990
1614615000000|2021-03-01 16:10:00|3707.57|3706.07|3711.57|3710.07|3711.57|3710.07|3707.57|3706.07|10104
1614615300000|2021-03-01 16:15:00|3710.57|3709.07|3712.57|3711.07|3712.57|3711.07|3707.57|3706.07|12110
1614615600000|2021-03-01 16:20:00|3711.57|3710.07|3709.57|3708.07|3712.57|3711.07|3708.57|3707.07|18236
1614615900000|2021-03-01 16:25:00|3710.57|3709.07|3705.57|3704.07|3710.57|3709.07|3704.57|3703.07|40615
1614616200000|2021-03-01 16:30:00|3706.57|3705.07|3708.57|3707.07|3709.57|3708.07|3705.57|3704.07|48936
1614616500000|2021-03-01 16:35:00|3709.57|3708.07|3708.57|3707.07|3709.57|3708.07|3707.57|3706.07|19976
1614616800000|2021-03-01 16:40:00|3709.07|3707.57|3712.57|3711.07|3712.57|3711.07|3709.07|3707.57|7892
1614617100000|2021-03-01 16:45:00|3711.57|3710.07|3709.57|3708.07|3711.57|3710.07|3709.57|3708.07|3945
1614617400000|2021-03-01 16:50:00|||||||||2930
1614617700000|2021-03-01 16:55:00|3710.57|3709.07|3710.57|3709.07|3710.57|3709.07|3709.57|3708.07|2572
1614618000000|2021-03-01 17:00:00|3711.57|3710.07|3711.57|3710.07|3712.57|3711.07|3711.57|3710.07|5848
1614618300000|2021-03-01 17:05:00|3712.57|3711.07|3711.57|3710.07|3712.57|3711.07|3711.57|3710.07|2723
1614618600000|2021-03-01 17:10:00|3712.57|3711.07|3711.57|3710.07|3712.57|3711.07|3710.57|3709.07|2505
1614618900000|2021-03-01 17:15:00|3710.57|3709.07|3708.57|3707.07|3711.57|3710.07|3708.57|3707.07|3507
1614619200000|2021-03-01 17:20:00|3709.57|3708.07|3710.57|3709.07|3710.57|3709.07|3709.57|3708.07|3150
1614619500000|2021-03-01 17:25:00|3711.57|3710.07|3711.57|3710.07|3712.57|3711.07|3711.57|3710.07|2336
1614619800000|2021-03-01 17:30:00|3712.57|3711.07|3712.57|3711.07|3712.57|3711.07|3711.57|3710.07|1537
1614620100000|2021-03-01 17:35:00|3711.57|3710.07|3711.57|3710.07|3711.57|3710.07|3711.57|3710.07|679
1614620400000|2021-03-01 17:40:00|3710.57|3709.07|3711.57|3710.07|3711.57|3710.07|3710.57|3709.07|1241
1614620700000|2021-03-01 17:45:00|3712.57|3711.07|3712.57|3711.07|3712.57|3711.07|3711.57|3710.07|667
1614621000000|2021-03-01 17:50:00|3711.57|3710.07|3710.57|3709.07|3712.57|3711.07|3710.57|3709.07|1663
1614621300000|2021-03-01 17:55:00|3709.57|3708.07|3706.57|3705.07|3709.57|3708.07|3706.57|3705.07|2131
1614621600000|2021-03-01 18:00:00|3707.57|3706.07|3707.57|3706.07|3707.57|3706.07|3706.57|3705.07|2139
1614621900000|2021-03-01 18:05:00|3708.57|3707.07|3708.57|3707.07|3709.57|3708.07|3707.57|3706.07|1077
1614622200000|2021-03-01 18:10:00|3707.57|3706.07|3706.57|3705.07|3708.57|3707.07|3706.57|3705.07|1890
1614622500000|2021-03-01 18:15:00|3707.57|3706.07|3706.57|3705.07|3707.57|3706.07|3706.57|3705.07|1292
1614622800000|2021-03-01 18:20:00|3706.07|3704.57|3705.57|3704.07|3707.57|3706.07|3705.57|3704.07|2369
1614623100000|2021-03-01 18:25:00|3706.57|3705.07|3707.57|3706.07|3707.57|3706.07|3706.57|3705.07|1004
1614623400000|2021-03-01 18:30:00|3708.57|3707.07|3708.57|3707.07|3709.57|3708.07|3708.57|3707.07|727
1614623700000|2021-03-01 18:35:00|3709.57|3708.07|3709.57|3708.07|3709.57|3708.07|3709.57|3708.07|271
1614624000000|2021-03-01 18:40:00|3710.57|3709.07|3710.57|3709.07|3711.57|3710.07|3710.57|3709.07|616
1614624300000|2021-03-01 18:45:00|3709.57|3708.07|3710.57|3709.07|3710.57|3709.07|3708.57|3707.07|1205
1614624600000|2021-03-01 18:50:00|3709.57|3708.07|3709.57|3708.07|3710.57|3709.07|3709.57|3708.07|205
1614624900000|2021-03-01 18:55:00|3710.57|3709.07|3710.57|3709.07|3710.57|3709.07|3709.57|3708.07|597
1614625200000|2021-03-01 19:00:00|3711.57|3710.07|3711.57|3710.07|3712.57|3711.07|3710.57|3709.07|653
1614625500000|2021-03-01 19:05:00|3712.57|3711.07|3712.57|3711.07|3713.57|3712.07|3711.57|3710.07|2212
1614625800000|2021-03-01 19:10:00|3713.57|3712.07|3714.57|3713.07|3714.57|3713.07|3712.57|3711.07|1835
1614626100000|2021-03-01 19:15:00|||||||||129
1614626400000|2021-03-01 19:20:00|3713.57|3712.07|3714.57|3713.07|3714.57|3713.07|3713.57|3712.07|551
1614626700000|2021-03-01 19:25:00|3715.57|3714.07|3715.57|3714.07|3715.57|3714.07|3714.57|3713.07|1242
1614627000000|2021-03-01 19:30:00|3714.57|3713.07|3714.57|3713.07|3715.57|3714.07|3714.57|3713.07|289
1614627300000|2021-03-01 19:35:00|3715.57|3714.07|3715.57|3714.07|3715.57|3714.07|3715.07|3713.57|431
1614627600000|2021-03-01 19:40:00|3716.57|3715.07|3716.57|3715.07|3716.57|3715.07|3716.57|3715.07|644
1614627900000|2021-03-01 19:45:00|3715.57|3714.07|3716.57|3715.07|3716.57|3715.07|3715.57|3714.07|1161
1614628200000|2021-03-01 19:50:00|3717.57|3716.07|3717.57|3716.07|3717.57|3716.07|3716.57|3715.07|767
1614628500000|2021-03-01 19:55:00|3716.57|3715.07|3716.57|3715.07|3716.57|3715.07|3716.57|3715.07|344
1614628800000|2021-03-01 20:00:00|||||||||132
1614629100000|2021-03-01 20:05:00|3715.57|3714.07|3716.57|3715.07|3716.57|3715.07|3715.57|3714.07|1116
1614629400000|2021-03-01 20:10:00|3715.57|3714.07|3715.57|3714.07|3716.57|3715.07|3715.57|3714.07|547
1614629700000|2021-03-01 20:15:00|3716.57|3715.07|3714.57|3713.07|3716.57|3715.07|3713.57|3712.07|1863
1614630000000|2021-03-01 20:20:00|||||||||257
1614630300000|2021-03-01 20:25:00|3713.57|3712.07|3714.57|3713.07|3714.57|3713.07|3713.57|3712.07|1257
1614630600000|2021-03-01 20:30:00|3713.57|3712.07|3713.57|3712.07|3714.57|3713.07|3712.57|3711.07|967
1614630900000|2021-03-01 20:35:00|3714.57|3713.07|3712.57|3711.07|3714.57|3713.07|3711.57|3710.07|1130
1614631200000|2021-03-01 20:40:00|3711.57|3710.07|3711.57|3710.07|3712.57|3711.07|3710.57|3709.07|1095
1614631500000|2021-03-01 20:45:00|3710.57|3709.07|3711.57|3710.07|3712.57|3711.07|3710.57|3709.07|2945
1614631800000|2021-03-01 20:50:00|3710.57|3709.07|3713.57|3712.07|3713.57|3712.07|3709.57|3708.07|4458
1614632100000|2021-03-01 20:55:00|3714.57|3713.07|3716.57|3715.07|3716.57|3715.07|3712.57|3711.07|9644
1614632400000|2021-03-01 21:00:00|3715.42|3712.42|3714.92|3711.92|3715.82|3712.82|3711.72|3708.72|102
1614632700000|2021-03-01 21:05:00|3715.22|3712.22|3716.92|3713.92|3716.92|3713.92|3714.72|3711.72|0
1614633000000|2021-03-01 21:10:00|3717.12|3714.12|3717.02|3714.02|3718.82|3715.82|3716.72|3713.72|0
1614633300000|2021-03-01 21:15:00|3716.52|3713.52|3717.72|3714.72|3718.42|3715.42|3716.52|3713.52|0
1614633600000|2021-03-01 21:20:00|3717.52|3714.52|3717.22|3714.22|3717.52|3714.52|3717.22|3714.22|0
1614633900000|2021-03-01 21:25:00|3717.32|3714.32|3717.32|3714.32|3717.42|3714.42|3717.02|3714.02|0
1614634200000|2021-03-01 21:30:00|3716.82|3713.82|3718.52|3715.52|3719.12|3716.12|3716.82|3713.82|0
1614634500000|2021-03-01 21:35:00|3718.72|3715.72|3720.42|3717.42|3720.42|3717.42|3718.72|3715.72|0
1614634800000|2021-03-01 21:40:00|3720.62|3717.62|3721.32|3718.32|3721.52|3718.52|3720.42|3717.42|0
1614635100000|2021-03-01 21:45:00|3721.52|3718.52|3721.02|3718.02|3721.92|3718.92|3720.02|3717.02|0
1614635400000|2021-03-01 21:50:00|3720.82|3717.82|3721.32|3718.32|3721.52|3718.52|3720.62|3717.62|0
1614635700000|2021-03-01 21:55:00|3721.52|3718.52|3720.12|3717.12|3721.52|3718.52|3719.12|3716.12|0
1614636000000|2021-03-01 22:00:00|3719.92|3716.92|3719.92|3716.92|3720.32|3717.32|3719.62|3716.62|0
1614636300000|2021-03-01 22:05:00|3719.82|3716.82|3719.72|3716.72|3719.82|3716.82|3719.72|3716.72|0
1614636600000|2021-03-01 22:10:00|3719.62|3716.62|3719.82|3716.82|3719.92|3716.92|3719.62|3716.62|0
1614636900000|2021-03-01 22:15:00|3719.92|3716.92|3719.72|3716.72|3719.92|3716.92|3719.72|3716.72|0
1614637200000|2021-03-01 22:20:00|3719.82|3716.82|3719.92|3716.92|3720.02|3717.02|3719.72|3716.72|0
1614637500000|2021-03-01 22:25:00|3720.02|3717.02|3719.92|3716.92|3720.02|3717.02|3719.82|3716.82|0
1614637800000|2021-03-01 22:30:00|3720.02|3717.02|3719.92|3716.92|3720.02|3717.02|3719.92|3716.92|0
1614638100000|2021-03-01 22:35:00|3720.02|3717.02|3719.82|3716.82|3720.02|3717.02|3719.82|3716.82|0
1614638400000|2021-03-01 22:40:00|3719.92|3716.92|3720.02|3717.02|3720.02|3717.02|3719.92|3716.92|0
1614638700000|2021-03-01 22:45:00|3719.92|3716.92|3719.92|3716.92|3719.92|3716.92|3719.92|3716.92|0
1614639000000|2021-03-01 22:50:00|3720.02|3717.02|3720.02|3717.02|3720.12|3717.12|3720.02|3717.02|0
1614639300000|2021-03-01 22:55:00|3720.12|3717.12|3720.12|3717.12|3720.22|3717.22|3720.02|3717.02|0
1614639600000|2021-03-01 23:00:00|3719.82|3716.82|3721.62|3718.62|3722.22|3719.22|3718.92|3715.92|0
1614639900000|2021-03-01 23:05:00|3721.52|3718.52|3722.72|3719.72|3722.72|3719.72|3721.42|3718.42|0
1614640200000|2021-03-01 23:10:00|3722.92|3719.92|3721.82|3718.82|3722.92|3719.92|3721.82|3718.82|0
1614640500000|2021-03-01 23:15:00|3722.22|3719.22|3722.02|3719.02|3722.42|3719.42|3721.82|3718.82|0
1614640800000|2021-03-01 23:20:00|3721.82|3718.82|3719.92|3716.92|3722.02|3719.02|3718.82|3715.82|0
1614641100000|2021-03-01 23:25:00|3720.12|3717.12|3720.72|3717.72|3721.82|3718.82|3720.12|3717.12|0
1614641400000|2021-03-01 23:30:00|3721.22|3718.22|3722.42|3719.42|3722.42|3719.42|3720.22|3717.22|0
1614641700000|2021-03-01 23:35:00|3722.32|3719.32|3722.22|3719.22|3722.42|3719.42|3721.22|3718.22|0
1614642000000|2021-03-01 23:40:00|3722.32|3719.32|3720.32|3717.32|3722.42|3719.42|3720.12|3717.12|0
1614642300000|2021-03-01 23:45:00|3720.22|3717.22|3720.72|3717.72|3720.92|3717.92|3719.22|3716.22|0
1614642600000|2021-03-01 23:50:00|3720.92|3717.92|3720.02|3717.02|3722.02|3719.02|3719.82|3716.82|0
1614642900000|2021-03-01 23:55:00|3720.12|3717.12|3720.72|3717.72|3720.72|3717.72|3719.72|3716.72|0
1614643200000|2021-03-02 00:00:00|3720.62|3717.62|3721.22|3718.22|3722.42|3719.42|3718.02|3715.02|0
1614643500000|2021-03-02 00:05:00|3721.02|3718.02|3719.02|3716.02|3722.02|3719.02|3718.42|3715.42|0
1614643800000|2021-03-02 00:10:00|3719.22|3716.22|3716.42|3713.42|3720.52|3717.52|3716.42|3713.42|0
1614644100000|2021-03-02 00:15:00|3716.52|3713.52|3713.82|3711.82|3716.92|3713.92|3711.82|3709.82|881
1614644400000|2021-03-02 00:20:00|3714.82|3712.82|3714.82|3712.82|3717.82|3715.82|3714.82|3712.82|617
1614644700000|2021-03-02 00:25:00|3715.82|3713.82|3715.82|3713.82|3717.82|3715.82|3715.82|3713.82|423
1614645000000|2021-03-02 00:30:00|3716.82|3714.82|3712.82|3710.82|3716.82|3714.82|3712.82|3710.82|304
1614645300000|2021-03-02 00:35:00|3713.82|3711.82|3711.82|3709.82|3713.82|3711.82|3711.82|3709.82|223
1614645600000|2021-03-02 00:40:00|3712.32|3710.32|3712.82|3710.82|3713.82|3711.82|3711.82|3709.82|223
1614645900000|2021-03-02 00:45:00|3711.82|3709.82|3708.82|3706.82|3711.82|3709.82|3708.82|3706.82|912
1614646200000|2021-03-02 00:50:00|3709.82|3707.82|3710.82|3708.82|3711.82|3709.82|3709.82|3707.82|189
1614646500000|2021-03-02 00:55:00|3709.82|3707.82|3710.82|3708.82|3711.82|3709.82|3709.82|3707.82|191
1614646800000|2021-03-02 01:00:00|3711.32|3709.32|3711.82|3709.82|3711.82|3709.82|3710.32|3708.32|420
1614647100000|2021-03-02 01:05:00|3712.32|3710.32|3711.82|3709.82|3712.82|3710.82|3710.82|3708.82|187
1614647400000|2021-03-02 01:10:00|3710.82|3708.82|3710.82|3708.82|3710.82|3708.82|3709.82|3707.82|265
1614647700000|2021-03-02 01:15:00|3710.32|3708.32|3710.82|3708.82|3711.82|3709.82|3709.82|3707.82|289
1614648000000|2021-03-02 01:20:00|3709.82|3707.82|3711.82|3709.82|3711.82|3709.82|3709.82|3707.82|120
1614648300000|2021-03-02 01:25:00|3711.32|3709.32|3710.82|3708.82|3712.32|3710.32|3710.82|3708.82|113
1614648600000|2021-03-02 01:30:00|3710.32|3708.32|3707.82|3705.82|3710.82|3708.82|3707.82|3705.82|191
1614648900000|2021-03-02 01:35:00|3706.82|3704.82|3704.82|3702.82|3706.82|3704.82|3703.82|3701.82|928
1614649200000|2021-03-02 01:40:00|3704.32|3702.32|3704.82|3702.82|3704.82|3702.82|3702.82|3700.82|278
1614649500000|2021-03-02 01:45:00|3704.32|3702.32|3705.82|3703.82|3705.82|3703.82|3702.82|3700.82|214
1614649800000|2021-03-02 01:50:00|3704.82|3702.82|3703.82|3701.82|3705.82|3703.82|3701.82|3699.82|373
1614650100000|2021-03-02 01:55:00|3702.82|3700.82|3701.82|3699.82|3703.82|3701.82|3701.82|3699.82|88
1614650400000|2021-03-02 02:00:00|3702.32|3700.32|3702.82|3700.82|3702.82|3700.82|3700.82|3698.82|207
1614650700000|2021-03-02 02:05:00|3703.82|3701.82|3707.82|3705.82|3707.82|3705.82|3702.82|3700.82|589
1614651000000|2021-03-02 02:10:00|3707.32|3705.32|3708.82|3706.82|3708.82|3706.82|3706.82|3704.82|87
1614651300000|2021-03-02 02:15:00|3707.82|3705.82|3706.32|3704.32|3708.82|3706.82|3705.82|3703.82|98
1614651600000|2021-03-02 02:20:00|3705.82|3703.82|3699.82|3697.82|3706.82|3704.82|3699.82|3697.82|472
1614651900000|2021-03-02 02:25:00|3700.32|3698.32|3700.82|3698.82|3700.82|3698.82|3698.82|3696.82|143
1614652200000|2021-03-02 02:30:00|3700.32|3698.32|3700.82|3698.82|3701.82|3699.82|3699.82|3697.82|186
1614652500000|2021-03-02 02:35:00|3700.32|3698.32|3699.82|3697.82|3700.82|3698.82|3699.82|3697.82|165
1614652800000|2021-03-02 02:40:00|3698.82|3696.82|3697.82|3695.82|3699.82|3697.82|3696.82|3694.82|586
1614653100000|2021-03-02 02:45:00|3698.32|3696.32|3699.82|3697.82|3699.82|3697.82|3697.82|3695.82|157
1614653400000|2021-03-02 02:50:00|3698.82|3696.82|3695.82|3693.82|3699.82|3697.82|3694.82|3692.82|451
1614653700000|2021-03-02 02:55:00|3696.32|3694.32|3695.82|3693.82|3696.82|3694.82|3693.82|3691.82|218
1614654000000|2021-03-02 03:00:00|3695.32|3693.32|3696.82|3694.82|3696.82|3694.82|3694.82|3692.82|119
1614654300000|2021-03-02 03:05:00|3696.32|3694.32|3695.82|3693.82|3696.32|3694.32|3694.82|3692.82|151
1614654600000|2021-03-02 03:10:00|3696.32|3694.32|3696.82|3694.82|3698.32|3696.32|3695.82|3693.82|194
1614654900000|2021-03-02 03:15:00|3696.32|3694.32|3695.82|3693.82|3696.82|3694.82|3694.82|3692.82|46
1614655200000|2021-03-02 03:20:00|3694.82|3692.82|3695.82|3693.82|3697.82|3695.82|3694.82|3692.82|112
1614655500000|2021-03-02 03:25:00|3696.32|3694.32|3693.82|3691.82|3696.82|3694.82|3693.82|3691.82|216
1614655800000|2021-03-02 03:30:00|3692.82|3690.82|3692.82|3690.82|3693.82|3691.82|3691.32|3689.32|562
1614656100000|2021-03-02 03:35:00|3691.82|3689.82|3693.82|3691.82|3693.82|3691.82|3691.82|3689.82|172
1614656400000|2021-03-02 03:40:00|3694.32|3692.32|3693.82|3691.82|3694.82|3692.82|3693.32|3691.32|141
1614656700000|2021-03-02 03:45:00|3693.32|3691.32|3694.82|3692.82|3695.82|3693.82|3693.32|3691.32|287
1614657000000|2021-03-02 03:50:00|3695.82|3693.82|3694.82|3692.82|3695.82|3693.82|3693.82|3691.82|177
1614657300000|2021-03-02 03:55:00|3695.32|3693.32|3696.82|3694.82|3697.82|3695.82|3694.82|3692.82|131
1614657600000|2021-03-02 04:00:00|3697.32|3695.32|3698.82|3696.82|3698.82|3696.82|3696.82|3694.82|215
1614657900000|2021-03-02 04:05:00|3697.82|3695.82|3696.82|3694.82|3698.82|3696.82|3696.82|3694.82|86
1614658200000|2021-03-02 04:10:00|3695.82|3693.82|3696.82|3694.82|3696.82|3694.82|3694.82|3692.82|92
1614658500000|2021-03-02 04:15:00|3696.32|3694.32|3694.82|3692.82|3696.82|3694.82|3694.82|3692.82|82
1614658800000|2021-03-02 04:20:00|3694.32|3692.32|3694.82|3692.82|3694.82|3692.82|3693.82|3691.82|112
1614659100000|2021-03-02 04:25:00|3694.32|3692.32|3694.82|3692.82|3694.82|3692.82|3693.82|3691.82|110
1614659400000|2021-03-02 04:30:00|3695.82|3693.82|3696.82|3694.82|3696.82|3694.82|3694.82|3692.82|78
1614659700000|2021-03-02 04:35:00|3696.32|3694.32|3695.82|3693.82|3696.82|3694.82|3695.82|3693.82|58
1614660000000|2021-03-02 04:40:00|3694.82|3692.82|3695.82|3693.82|3696.82|3694.82|3694.82|3692.82|92
1614660300000|2021-03-02 04:45:00|3696.82|3694.82|3694.82|3692.82|3696.82|3694.82|3694.82|3692.82|65
1614660600000|2021-03-02 04:50:00|3695.32|3693.32|3695.82|3693.82|3695.82|3693.82|3694.82|3692.82|25
1614660900000|2021-03-02 04:55:00|3695.32|3693.32|3695.32|3693.32|3696.82|3694.82|3694.82|3692.82|129
1614661200000|2021-03-02 05:00:00|3695.82|3693.82|3691.82|3689.82|3695.82|3693.82|3691.82|3689.82|306
1614661500000|2021-03-02 05:05:00|3692.32|3690.32|3694.32|3692.32|3694.82|3692.82|3691.82|3689.82|403
1614661800000|2021-03-02 05:10:00|3693.82|3691.82|3692.82|3690.82|3694.82|3692.82|3692.82|3690.82|81
1614662100000|2021-03-02 05:15:00|3692.32|3690.32|3692.82|3690.82|3693.82|3691.82|3691.82|3689.82|311
1614662400000|2021-03-02 05:20:00|3691.82|3689.82|3692.32|3690.32|3692.82|3690.82|3691.82|3689.82|317
1614662700000|2021-03-02 05:25:00|3691.82|3689.82|3690.82|3688.82|3692.82|3690.82|3690.82|3688.82|393
1614663000000|2021-03-02 05:30:00|3691.82|3689.82|3694.32|3692.32|3694.82|3692.82|3691.82|3689.82|432
1614663300000|2021-03-02 05:35:00|3694.82|3692.82|3692.82|3690.82|3694.82|3692.82|3691.82|3689.82|305
1614663600000|2021-03-02 05:40:00|3693.82|3691.82|3693.82|3691.82|3694.82|3692.82|3692.32|3690.32|391
1614663900000|2021-03-02 05:45:00|3693.32|3691.32|3694.82|3692.82|3694.82|3692.82|3692.82|3690.82|176
1614664200000|2021-03-02 05:50:00|3694.32|3692.32|3695.82|3693.82|3695.82|3693.82|3694.32|3692.32|89
1614664500000|2021-03-02 05:55:00|3694.82|3692.82|3694.82|3692.82|3694.82|3692.82|3693.82|3691.82|335
1614664800000|2021-03-02 06:00:00|3693.82|3691.82|3694.82|3692.82|3694.82|3692.82|3692.82|3690.82|702
1614665100000|2021-03-02 06:05:00|3695.82|3693.82|3699.32|3697.32|3699.82|3697.82|3694.82|3692.82|557
1614665400000|2021-03-02 06:10:00|3698.82|3696.82|3700.82|3698.82|3701.82|3699.82|3698.82|3696.82|586
1614665700000|2021-03-02 06:15:00|3700.32|3698.32|3699.82|3697.82|3700.82|3698.82|3698.82|3696.82|344
1614666000000|2021-03-02 06:20:00|3700.82|3698.82|3702.82|3700.82|3702.82|3700.82|3699.82|3697.82|244
1614666300000|2021-03-02 06:25:00|3701.82|3699.82|3701.82|3699.82|3702.82|3700.82|3700.82|3698.82|146
1614666600000|2021-03-02 06:30:00|3700.82|3698.82|3697.82|3695.82|3700.82|3698.82|3697.82|3695.82|192
1614666900000|2021-03-02 06:35:00|3697.32|3695.32|3697.82|3695.82|3697.82|3695.82|3696.82|3694.82|93
1614667200000|2021-03-02 06:40:00|3698.32|3696.32|3697.82|3695.82|3698.82|3696.82|3697.82|3695.82|82
1614667500000|2021-03-02 06:45:00|||||||||50
1614667800000|2021-03-02 06:50:00|3698.82|3696.82|3697.82|3695.82|3698.82|3696.82|3696.82|3694.82|453
1614668100000|2021-03-02 06:55:00|3698.82|3696.82|3697.82|3695.82|3698.82|3696.82|3696.82|3694.82|626
1614668400000|2021-03-02 07:00:00|3697.57|3696.07|3697.57|3696.07|3698.57|3697.07|3694.57|3693.07|2119
1614668700000|2021-03-02 07:05:00|3696.57|3695.07|3696.57|3695.07|3696.57|3695.07|3694.57|3693.07|1542
1614669000000|2021-03-02 07:10:00|3697.57|3696.07|3698.57|3697.07|3699.57|3698.07|3696.57|3695.07|1408
1614669300000|2021-03-02 07:15:00|3697.57|3696.07|3698.57|3697.07|3698.57|3697.07|3696.57|3695.07|451
1614669600000|2021-03-02 07:20:00|3697.57|3696.07|3699.57|3698.07|3700.57|3699.07|3697.57|3696.07|839
1614669900000|2021-03-02 07:25:00|3698.57|3697.07|3701.57|3700.07|3702.57|3701.07|3698.57|3697.07|798
1614670200000|2021-03-02 07:30:00|3700.57|3699.07|3700.57|3699.07|3701.57|3700.07|3698.57|3697.07|1481
1614670500000|2021-03-02 07:35:00|3701.57|3700.07|3699.57|3698.07|3701.57|3700.07|3699.57|3698.07|836
1614670800000|2021-03-02 07:40:00|3698.57|3697.07|3695.57|3694.07|3699.57|3698.07|3694.57|3693.07|3244
1614671100000|2021-03-02 07:45:00|3694.57|3693.07|3695.57|3694.07|3696.57|3695.07|3694.57|3693.07|1073
1614671400000|2021-03-02 07:50:00|3696.57|3695.07|3695.57|3694.07|3696.57|3695.07|3693.57|3692.07|2367
1614671700000|2021-03-02 07:55:00|3694.57|3693.07|3694.57|3693.07|3696.57|3695.07|3693.57|3692.07|2773
1614672000000|2021-03-02 08:00:00|3695.57|3694.07|3698.57|3697.07|3699.57|3698.07|3693.57|3692.07|21109
1614672300000|2021-03-02 08:05:00|3699.57|3698.07|3698.57|3697.07|3699.57|3698.07|3693.57|3692.07|8842
1614672600000|2021-03-02 08:10:00|3699.57|3698.07|3706.57|3705.07|3706.57|3705.07|3699.57|3698.07|14638
1614672900000|2021-03-02 08:15:00|3705.57|3704.07|3707.57|3706.07|3708.57|3707.07|3704.57|3703.07|8673
1614673200000|2021-03-02 08:20:00|3708.57|3707.07|3703.57|3702.07|3709.57|3708.07|3703.57|3702.07|7251
1614673500000|2021-03-02 08:25:00|3704.57|3703.07|3697.57|3696.07|3704.57|3703.07|3697.57|3696.07|7514
1614673800000|2021-03-02 08:30:00|3698.57|3697.07|3704.57|3703.07|3705.57|3704.07|3696.57|3695.07|4474
1614674100000|2021-03-02 08:35:00|3703.57|3702.07|3711.57|3710.07|3714.57|3713.07|3703.57|3702.07|8389
1614674400000|2021-03-02 08:40:00|3711.07|3709.57|3709.07|3707.57|3713.07|3711.57|3709.07|3707.57|7849
1614674700000|2021-03-02 08:45:00|3710.07|3708.57|3708.07|3706.57|3711.07|3709.57|3708.07|3706.57|4271
1614675000000|2021-03-02 08:50:00|3707.07|3705.57|3704.07|3702.57|3709.07|3707.57|3703.07|3701.57|3494
1614675300000|2021-03-02 08:55:00|3703.07|3701.57|3696.07|3694.57|3704.07|3702.57|3695.07|3693.57|5486
1614675600000|2021-03-02 09:00:00|3695.07|3693.57|3698.07|3696.57|3699.07|3697.57|3695.07|3693.57|5921
1614675900000|2021-03-02 09:05:00|3697.07|3695.57|3696.07|3694.57|3698.07|3696.57|3695.07|3693.57|3977
1614676200000|2021-03-02 09:10:00|3695.07|3693.57|3693.07|3691.57|3695.07|3693.57|3690.07|3688.57|7567
1614676500000|2021-03-02 09:15:00|3692.07|3690.57|3693.07|3691.57|3696.07|3694.57|3692.07|3690.57|4527
1614676800000|2021-03-02 09:20:00|3694.07|3692.57|3697.07|3695.57|3697.07|3695.57|3693.07|3691.57|2865
1614677100000|2021-03-02 09:25:00|3696.07|3694.57|3700.07|3698.57|3700.07|3698.57|3696.07|3694.57|2662
1614677400000|2021-03-02 09:30:00|3699.07|3697.57|3701.07|3699.57|3701.07|3699.57|3698.07|3696.57|3490
1614677700000|2021-03-02 09:35:00|3702.07|3700.57|3702.07|3700.57|3704.07|3702.57|3700.07|3698.57|4527
1614678000000|2021-03-02 09:40:00|3703.07|3701.57|3706.07|3704.57|3707.07|3705.57|3703.07|3701.57|4897
1614678300000|2021-03-02 09:45:00|3707.07|3705.57|3706.07|3704.57|3707.07|3705.57|3705.07|3703.57|2965
1614678600000|2021-03-02 09:50:00|3705.07|3703.57|3706.07|3704.57|3707.07|3705.57|3703.07|3701.57|4070
1614678900000|2021-03-02 09:55:00|3707.07|3705.57|3705.07|3703.57|3709.07|3707.57|3705.07|3703.57|5086
1614679200000|2021-03-02 10:00:00|3706.07|3704.57|3708.07|3706.57|3709.07|3707.57|3706.07|3704.57|6946
1614679500000|2021-03-02 10:05:00|3709.07|3707.57|3707.07|3705.57|3710.07|3708.57|3706.07|3704.57|3495
1614679800000|2021-03-02 10:10:00|3708.07|3706.57|3708.07|3706.57|3709.07|3707.57|3707.07|3705.57|4769
1614680100000|2021-03-02 10:15:00|3709.07|3707.57|3708.07|3706.57|3709.07|3707.57|3707.07|3705.57|2486
1614680400000|2021-03-02 10:20:00|3709.07|3707.57|3710.07|3708.57|3710.07|3708.57|3708.07|3706.57|7996
1614680700000|2021-03-02 10:25:00|3711.07|3709.57|3710.07|3708.57|3711.07|3709.57|3710.07|3708.57|1500
1614681000000|2021-03-02 10:30:00|3709.07|3707.57|3710.07|3708.57|3711.07|3709.57|3708.07|3706.57|3611
1614681300000|2021-03-02 10:35:00|3711.07|3709.57|3712.07|3710.57|3712.07|3710.57|3710.07|3708.57|2386
1614681600000|2021-03-02 10:40:00|3713.07|3711.57|3714.07|3712.57|3715.07|3713.57|3713.07|3711.57|3886
1614681900000|2021-03-02 10:45:00|3713.07|3711.57|3713.07|3711.57|3715.07|3713.57|3712.07|3710.57|4096
1614682200000|2021-03-02 10:50:00|3712.07|3710.57|3714.07|3712.57|3715.07|3713.57|3712.07|3710.57|2434
1614682500000|2021-03-02 10:55:00|3715.07|3713.57|3714.07|3712.57|3716.07|3714.57|3714.07|3712.57|3943
1614682800000|2021-03-02 11:00:00|3715.07|3713.57|3715.07|3713.57|3715.07|3713.57|3714.07|3712.57|1527
1614683100000|2021-03-02 11:05:00|3715.57|3714.07|3717.07|3715.57|3718.07|3716.57|3715.57|3714.07|4874
1614683400000|2021-03-02 11:10:00|3716.07|3714.57|3718.07|3716.57|3718.07|3716.57|3716.07|3714.57|3087
1614683700000|2021-03-02 11:15:00|3717.07|3715.57|3716.07|3714.57|3717.07|3715.57|3716.07|3714.57|7815
1614684000000|2021-03-02 11:20:00|3717.07|3715.57|3721.07|3719.57|3722.07|3720.57|3717.07|3715.57|3787
1614684300000|2021-03-02 11:25:00|3722.07|3720.57|3723.07|3721.57|3724.07|3722.57|3721.07|3719.57|8874
1614684600000|2021-03-02 11:30:00|3724.07|3722.57|3720.07|3718.57|3725.07|3723.57|3719.07|3717.57|3901
1614684900000|2021-03-02 11:35:00|3721.07|3719.57|3722.07|3720.57|3723.07|3721.57|3720.07|3718.57|4453
1614685200000|2021-03-02 11:40:00|3723.07|3721.57|3723.07|3721.57|3724.07|3722.57|3722.07|3720.57|3197
1614685500000|2021-03-02 11:45:00|3724.07|3722.57|3722.07|3720.57|3724.07|3722.57|3721.07|3719.57|4539
1614685800000|2021-03-02 11:50:00|3723.07|3721.57|3724.07|3722.57|3724.07|3722.57|3723.07|3721.57|4352
1614686100000|2021-03-02 11:55:00|3725.07|3723.57|3721.07|3719.57|3725.07|3723.57|3721.07|3719.57|5053
1614686400000|2021-03-02 12:00:00|3722.07|3720.57|3725.07|3723.57|3725.07|3723.57|3721.07|3719.57|4219
1614686700000|2021-03-02 12:05:00|3726.07|3724.57|3725.07|3723.57|3726.07|3724.57|3724.07|3722.57|4822
1614687000000|2021-03-02 12:10:00|3724.07|3722.57|3725.07|3723.57|3725.07|3723.57|3724.07|3722.57|1684
1614687300000|2021-03-02 12:15:00|3724.07|3722.57|3724.07|3722.57|3725.07|3723.57|3721.07|3719.57|6702
1614687600000|2021-03-02 12:20:00|3725.07|3723.57|3727.07|3725.57|3727.07|3725.57|3725.07|3723.57|6434
1614687900000|2021-03-02 12:25:00|3728.07|3726.57|3727.07|3725.57|3728.07|3726.57|3727.07|3725.57|3623
1614688200000|2021-03-02 12:30:00|3726.07|3724.57|3724.07|3722.57|3726.07|3724.57|3724.07|3722.57|2055
1614688500000|2021-03-02 12:35:00|3725.07|3723.57|3727.07|3725.57|3727.07|3725.57|3724.07|3722.57|3874
1614688800000|2021-03-02 12:40:00|3726.82|3725.32|3727.82|3726.32|3727.82|3726.32|3726.82|3725.32|4114
1614689100000|2021-03-02 12:45:00|3726.82|3725.32|3727.82|3726.32|3727.82|3726.32|3726.82|3725.32|1848
1614689400000|2021-03-02 12:50:00|3726.82|3725.32|3724.82|3723.32|3727.82|3726.32|3724.82|3723.32|3425
1614689700000|2021-03-02 12:55:00|3723.82|3722.32|3724.82|3723.32|3724.82|3723.32|3722.82|3721.32|4159
1614690000000|2021-03-02 13:00:00|3725.82|3724.32|3722.82|3721.32|3725.82|3724.32|3722.82|3721.32|2714
1614690300000|2021-03-02 13:05:00|3723.82|3722.32|3721.82|3720.32|3723.82|3722.32|3721.82|3720.32|2353
1614690600000|2021-03-02 13:10:00|3720.82|3719.32|3719.82|3718.32|3720.82|3719.32|3719.82|3718.32|3055
1614690900000|2021-03-02 13:15:00|3720.82|3719.32|3720.82|3719.32|3721.82|3720.32|3719.82|3718.32|5313
1614691200000|2021-03-02 13:20:00|3721.82|3720.32|3719.82|3718.32|3721.82|3720.32|3719.82|3718.32|1322
1614691500000|2021-03-02 13:25:00|3720.82|3719.32|3721.82|3720.32|3721.82|3720.32|3719.82|3718.32|1549
1614691800000|2021-03-02 13:30:00|3720.82|3719.32|3718.82|3717.32|3720.82|3719.32|3717.82|3716.32|4792
1614692100000|2021-03-02 13:35:00|||||||||2490
1614692400000|2021-03-02 13:40:00|3717.82|3716.32|3717.82|3716.32|3718.82|3717.32|3717.82|3716.32|2518
1614692700000|2021-03-02 13:45:00|3718.82|3717.32|3717.82|3716.32|3718.82|3717.32|3716.82|3715.32|2637
1614693000000|2021-03-02 13:50:00|3718.82|3717.32|3720.82|3719.32|3720.82|3719.32|3717.82|3716.32|1213
1614693300000|2021-03-02 13:55:00|3719.82|3718.32|3721.82|3720.32|3722.82|3721.32|3719.82|3718.32|5939
1614693600000|2021-03-02 14:00:00|3720.82|3719.32|3723.82|3722.32|3723.82|3722.32|3720.82|3719.32|7014
1614693900000|2021-03-02 14:05:00|3722.82|3721.32|3719.82|3718.32|3723.82|3722.32|3717.82|3716.32|5386
1614694200000|2021-03-02 14:10:00|3720.82|3719.32|3719.82|3718.32|3721.82|3720.32|3719.82|3718.32|2237
1614694500000|2021-03-02 14:15:00|3720.82|3719.32|3722.82|3721.32|3723.82|3722.32|3720.82|3719.32|2991
1614694800000|2021-03-02 14:20:00|3723.82|3722.32|3724.82|3723.32|3724.82|3723.32|3722.82|3721.32|2149
1614695100000|2021-03-02 14:25:00|3725.82|3724.32|3724.82|3723.32|3725.82|3724.32|3723.82|3722.32|2888
1614695400000|2021-03-02 14:30:00|3725.82|3724.32|3724.82|3723.32|3726.82|3725.32|3723.82|3722.32|10132
1614695700000|2021-03-02 14:35:00|3723.82|3722.32|3725.82|3724.32|3726.82|3725.32|3722.82|3721.32|4961
1614696000000|2021-03-02 14:40:00|3726.82|3725.32|3722.82|3721.32|3727.82|3726.32|3720.82|3719.32|6525
1614696300000|2021-03-02 14:45:00|3723.82|3722.32|3716.82|3715.32|3725.82|3724.32|3716.82|3715.32|6022
1614696600000|2021-03-02 14:50:00|3717.82|3716.32|3721.82|3720.32|3722.82|3721.32|3716.82|3715.32|5424
1614696900000|2021-03-02 14:55:00|3722.82|3721.32|3725.82|3724.32|3728.82|3727.32|3721.82|3720.32|8425
1614697200000|2021-03-02 15:00:00|3726.82|3725.32|3725.82|3724.32|3727.82|3726.32|3725.82|3724.32|5776
1614697500000|2021-03-02 15:05:00|3724.82|3723.32|3728.82|3727.32|3728.82|3727.32|3724.82|3723.32|8517
1614697800000|2021-03-02 15:10:00|3728.98|3727.48|3724.98|3723.48|3728.98|3727.48|3720.98|3719.48|7310
1614698100000|2021-03-02 15:15:00|3725.98|3724.48|3725.98|3724.48|3728.98|3727.48|3724.98|3723.48|5783
1614698400000|2021-03-02 15:20:00|3726.48|3724.98|3722.98|3721.48|3728.98|3727.48|3722.98|3721.48|3992
1614698700000|2021-03-02 15:25:00|3721.98|3720.48|3713.98|3712.48|3722.98|3721.48|3713.98|3712.48|13022
1614699000000|2021-03-02 15:30:00|3714.98|3713.48|3719.98|3718.48|3720.98|3719.48|3713.98|3712.48|14802
1614699300000|2021-03-02 15:35:00|3720.98|3719.48|3716.98|3715.48|3721.98|3720.48|3715.98|3714.48|8240
1614699600000|2021-03-02 15:40:00|3715.98|3714.48|3716.98|3715.48|3717.98|3716.48|3715.98|3714.48|7004
1614699900000|2021-03-02 15:45:00|3715.98|3714.48|3717.98|3716.48|3717.98|3716.48|3712.98|3711.48|8913
1614700200000|2021-03-02 15:50:00|3716.98|3715.48|3716.98|3715.48|3717.98|3716.48|3715.98|3714.48|11509
1614700500000|2021-03-02 15:55:00|3715.98|3714.48|3714.98|3713.48|3717.98|3716.48|3714.98|3713.48|9060
1614700800000|2021-03-02 16:00:00|3715.98|3714.48|3714.98|3713.48|3715.98|3714.48|3710.98|3709.48|7838
1614701100000|2021-03-02 16:05:00|3715.98|3714.48|3714.98|3713.48|3716.98|3715.48|3713.98|3712.48|6119
1614701400000|2021-03-02 16:10:00|3715.98|3714.48|3714.98|3713.48|3715.98|3714.48|3711.98|3710.48|6283
1614701700000|2021-03-02 16:15:00|3713.98|3712.48|3713.98|3712.48|3714.98|3713.48|3710.98|3709.48|10373
1614702000000|2021-03-02 16:20:00|3712.98|3711.48|3708.98|3707.48|3713.98|3712.48|3707.98|3706.48|23087
1614702300000|2021-03-02 16:25:00|3707.98|3706.48|3709.98|3708.48|3710.98|3709.48|3707.98|3706.48|28277
1614702600000|2021-03-02 16:30:00|3709|3707.5|3707|3705.5|3710|3708.5|3705|3703.5|74514
1614702900000|2021-03-02 16:35:00|3706|3704.5|3708|3706.5|3709|3707.5|3706|3704.5|24966
1614703200000|2021-03-02 16:40:00|3707|3705.5|3706|3704.5|3707|3705.5|3703|3701.5|8871
1614703500000|2021-03-02 16:45:00|3705|3703.5|3709|3707.5|3709|3707.5|3704|3702.5|11941
1614703800000|2021-03-02 16:50:00|3708|3706.5|3710|3708.5|3710|3708.5|3707|3705.5|8895
1614704100000|2021-03-02 16:55:00|3709|3707.5|3709|3707.5|3710|3708.5|3709|3707.5|2208
1614704400000|2021-03-02 17:00:00|3708|3706.5|3711|3709.5|3711|3709.5|3708|3706.5|4222
1614704700000|2021-03-02 17:05:00|3710.5|3709|3711|3709.5|3712|3710.5|3710|3708.5|1925
1614705000000|2021-03-02 17:10:00|3711.5|3710|3712|3710.5|3713|3711.5|3711|3709.5|1473
1614705300000|2021-03-02 17:15:00|3713|3711.5|3714|3712.5|3715|3713.5|3712|3710.5|1501
1614705600000|2021-03-02 17:20:00|3713|3711.5|3713|3711.5|3714|3712.5|3713|3711.5|1835
1614705900000|2021-03-02 17:25:00|3712.5|3711|3712|3710.5|3713|3711.5|3711|3709.5|2178
1614706200000|2021-03-02 17:30:00|3713|3711.5|3713|3711.5|3713|3711.5|3712|3710.5|2039
1614706500000|2021-03-02 17:35:00|3714|3712.5|3716|3714.5|3716|3714.5|3713|3711.5|1938
1614706800000|2021-03-02 17:40:00|3717|3715.5|3717|3715.5|3717|3715.5|3716|3714.5|1564
1614707100000|2021-03-02 17:45:00|3716|3714.5|3715|3713.5|3717|3715.5|3715|3713.5|1115
1614707400000|2021-03-02 17:50:00|3714|3712.5|3716|3714.5|3716|3714.5|3714|3712.5|808
1614707700000|2021-03-02 17:55:00|3715|3713.5|3715|3713.5|3716|3714.5|3714|3712.5|1068
1614708000000|2021-03-02 18:00:00|3716|3714.5|3717|3715.5|3717|3715.5|3715|3713.5|1129
1614708300000|2021-03-02 18:05:00|3718|3716.5|3717|3715.5|3718|3716.5|3716|3714.5|796
1614708600000|2021-03-02 18:10:00|3718|3716.5|3719|3717.5|3719|3717.5|3717|3715.5|530
1614708900000|2021-03-02 18:15:00|3718|3716.5|3717|3715.5|3719|3717.5|3716|3714.5|1260
1614709200000|2021-03-02 18:20:00|3716|3714.5|3718|3716.5|3718|3716.5|3715|3713.5|1034
1614709500000|2021-03-02 18:25:00|3717|3715.5|3717|3715.5|3718|3716.5|3715|3713.5|789
1614709800000|2021-03-02 18:30:00|3717.5|3716|3718|3716.5|3719|3717.5|3717|3715.5|1005
1614710100000|2021-03-02 18:35:00|3719|3717.5|3720|3718.5|3720|3718.5|3718|3716.5|846
1614710400000|2021-03-02 18:40:00|3718|3716.5|3718|3716.5|3720|3718.5|3718|3716.5|1472
1614710700000|2021-03-02 18:45:00|3718.5|3717|3719|3717.5|3720|3718.5|3718|3716.5|894
1614711000000|2021-03-02 18:50:00|3718|3716.5|3718|3716.5|3719|3717.5|3717|3715.5|723
1614711300000|2021-03-02 18:55:00|3719|3717.5|3718|3716.5|3719|3717.5|3718|3716.5|610
1614711600000|2021-03-02 19:00:00|3719|3717.5|3718|3716.5|3719|3717.5|3718|3716.5|270
1614711900000|2021-03-02 19:05:00|3717|3715.5|3715|3713.5|3718|3716.5|3715|3713.5|1164
1614712200000|2021-03-02 19:10:00|3714|3712.5|3713|3711.5|3715|3713.5|3713|3711.5|648
1614712500000|2021-03-02 19:15:00|3714|3712.5|3714|3712.5|3714|3712.5|3713|3711.5|549
1614712800000|2021-03-02 19:20:00|3713.5|3712|3715|3713.5|3715|3713.5|3713|3711.5|544
1614713100000|2021-03-02 19:25:00|3714|3712.5|3712|3710.5|3715|3713.5|3712|3710.5|1038
1614713400000|2021-03-02 19:30:00|3713|3711.5|3712|3710.5|3713|3711.5|3711|3709.5|976
1614713700000|2021-03-02 19:35:00|3712.5|3711|3712|3710.5|3713|3711.5|3711|3709.5|366
1614714000000|2021-03-02 19:40:00|3713|3711.5|3712|3710.5|3714|3712.5|3712|3710.5|595
1614714300000|2021-03-02 19:45:00|3713|3711.5|3714|3712.5|3714|3712.5|3712|3710.5|87
1614714600000|2021-03-02 19:50:00|3713.5|3712|3716|3714.5|3716|3714.5|3713|3711.5|501
1614714900000|2021-03-02 19:55:00|3715.5|3714|3716|3714.5|3717|3715.5|3715|3713.5|344
1614715200000|2021-03-02 20:00:00|3716.5|3715|3716|3714.5|3717|3715.5|3716|3714.5|650
1614715500000|2021-03-02 20:05:00|3717|3715.5|3717|3715.5|3717|3715.5|3716|3714.5|448
1614715800000|2021-03-02 20:10:00|3716|3714.5|3715|3713.5|3717|3715.5|3715|3713.5|730
1614716100000|2021-03-02 20:15:00|3714|3712.5|3711|3709.5|3715|3713.5|3711|3709.5|772
1614716400000|2021-03-02 20:20:00|3710|3708.5|3712|3710.5|3712|3710.5|3710|3708.5|484
1614716700000|2021-03-02 20:25:00|3711.5|3710|3711|3709.5|3712|3710.5|3711|3709.5|214
1614717000000|2021-03-02 20:30:00|3712|3710.5|3711|3709.5|3712|3710.5|3710|3708.5|954
1614717300000|2021-03-02 20:35:00|3711.5|3710|3710|3708.5|3711.5|3710|3709|3707.5|908
1614717600000|2021-03-02 20:40:00|3709|3707.5|3710|3708.5|3710|3708.5|3708|3706.5|879
1614717900000|2021-03-02 20:45:00|3710.5|3709|3710|3708.5|3711|3709.5|3708|3706.5|602
1614718200000|2021-03-02 20:50:00|3709|3707.5|3707|3705.5|3709.5|3708|3707|3705.5|868
1614718500000|2021-03-02 20:55:00|3706|3704.5|3707|3705.5|3707.5|3706|3705|3703.5|5043
1614718800000|2021-03-02 21:00:00|3707.35|3704.35|3707.35|3704.35|3709.95|3706.95|3706.15|3703.15|56
1614719100000|2021-03-02 21:05:00|3706.95|3703.95|3710.45|3707.45|3710.65|3707.65|3706.55|3703.55|0
1614719400000|2021-03-02 21:10:00|3710.65|3707.65|3711.65|3708.65|3712.75|3709.75|3710.45|3707.45|0
1614719700000|2021-03-02 21:15:00|3711.75|3708.75|3710.95|3707.95|3711.75|3708.75|3710.65|3707.65|0
1614720000000|2021-03-02 21:20:00|3711.05|3708.05|3711.05|3708.05|3711.25|3708.25|3710.75|3707.75|0
1614720300000|2021-03-02 21:25:00|3710.95|3707.95|3711.15|3708.15|3711.35|3708.35|3710.75|3707.75|0
1614720600000|2021-03-02 21:30:00|3711.55|3708.55|3710.55|3707.55|3712.05|3709.05|3710.05|3707.05|0
1614720900000|2021-03-02 21:35:00|3710.75|3707.75|3709.85|3706.85|3711.15|3708.15|3709.85|3706.85|0
1614721200000|2021-03-02 21:40:00|3709.65|3706.65|3708.75|3705.75|3709.85|3706.85|3707.75|3704.75|0
1614721500000|2021-03-02 21:45:00|3709.05|3706.05|3706.85|3703.85|3709.25|3706.25|3705.95|3702.95|0
1614721800000|2021-03-02 21:50:00|3706.65|3703.65|3706.65|3703.65|3706.85|3703.85|3706.25|3703.25|0
1614722100000|2021-03-02 21:55:00|3706.85|3703.85|3706.15|3703.15|3707.25|3704.25|3705.35|3702.35|0
1614722400000|2021-03-02 22:00:00|3706.25|3703.25|3706.25|3703.25|3706.35|3703.35|3706.05|3703.05|0
1614722700000|2021-03-02 22:05:00|3706.35|3703.35|3706.25|3703.25|3706.35|3703.35|3706.15|3703.15|0
1614723000000|2021-03-02 22:10:00|3706.15|3703.15|3706.15|3703.15|3706.35|3703.35|3706.05|3703.05|0
1614723300000|2021-03-02 22:15:00|3706.35|3703.35|3706.35|3703.35|3706.45|3703.45|3706.05|3703.05|0
1614723600000|2021-03-02 22:20:00|3706.25|3703.25|3706.25|3703.25|3706.65|3703.65|3705.75|3702.75|0
1614723900000|2021-03-02 22:25:00|3706.35|3703.35|3706.55|3703.55|3706.55|3703.55|3706.35|3703.35|0
1614724200000|2021-03-02 22:30:00|3706.65|3703.65|3707.05|3704.05|3707.05|3704.05|3706.65|3703.65|0
1614724500000|2021-03-02 22:35:00|3706.95|3703.95|3706.55|3703.55|3707.05|3704.05|3706.25|3703.25|0
1614724800000|2021-03-02 22:40:00|3706.75|3703.75|3706.75|3703.75|3706.85|3703.85|3706.45|3703.45|0
1614725100000|2021-03-02 22:45:00|3706.85|3703.85|3707.15|3704.15|3707.25|3704.25|3706.75|3703.75|0
1614725400000|2021-03-02 22:50:00|3706.85|3703.85|3707.25|3704.25|3707.45|3704.45|3706.75|3703.75|0
1614725700000|2021-03-02 22:55:00|3707.15|3704.15|3707.05|3704.05|3707.55|3704.55|3706.85|3703.85|0
1614726000000|2021-03-02 23:00:00|3707.45|3704.45|3709.35|3706.35|3710.85|3707.85|3707.05|3704.05|0
1614726300000|2021-03-02 23:05:00|3709.25|3706.25|3711.45|3708.45|3711.75|3708.75|3709.15|3706.15|0
1614726600000|2021-03-02 23:10:00|3711.55|3708.55|3712.95|3709.95|3712.95|3709.95|3711.55|3708.55|0
1614726900000|2021-03-02 23:15:00|3713.25|3710.25|3712.55|3709.55|3713.65|3710.65|3712.55|3709.55|0
1614727200000|2021-03-02 23:20:00|3712.75|3709.75|3713.65|3710.65|3713.85|3710.85|3712.55|3709.55|0
1614727500000|2021-03-02 23:25:00|3713.75|3710.75|3712.95|3709.95|3713.85|3710.85|3712.95|3709.95|0
1614727800000|2021-03-02 23:30:00|3713.25|3710.25|3714.25|3711.25|3714.35|3711.35|3712.95|3709.95|0
1614728100000|2021-03-02 23:35:00|3714.05|3711.05|3714.95|3711.95|3715.15|3712.15|3714.05|3711.05|0
1614728400000|2021-03-02 23:40:00|3715.15|3712.15|3715.75|3712.75|3716.45|3713.45|3715.15|3712.15|0
1614728700000|2021-03-02 23:45:00|3715.55|3712.55|3716.45|3713.45|3716.65|3713.65|3715.55|3712.55|0
1614729000000|2021-03-02 23:50:00|3716.25|3713.25|3715.35|3712.35|3716.65|3713.65|3715.35|3712.35|0
1614729300000|2021-03-02 23:55:00|3715.45|3712.45|3714.95|3711.95|3716.25|3713.25|3714.55|3711.55|0
1614729600000|2021-03-03 00:00:00|3714.75|3711.75|3713.75|3710.75|3715.35|3712.35|3713.45|3710.45|0
1614729900000|2021-03-03 00:05:00|3713.65|3710.65|3716.05|3713.05|3716.45|3713.45|3713.65|3710.65|0
1614730200000|2021-03-03 00:10:00|3716.25|3713.25|3715.75|3712.75|3716.75|3713.75|3715.55|3712.55|0
1614730500000|2021-03-03 00:15:00|3716.05|3713.05|3708.25|3706.25|3716.05|3713.25|3707.75|3705.75|934
1614730800000|2021-03-03 00:20:00|3708.75|3706.75|3708.25|3706.25|3709.25|3707.25|3706.25|3704.25|433
1614731100000|2021-03-03 00:25:00|3708.75|3706.75|3709.25|3707.25|3710.25|3708.25|3708.25|3706.25|655
1614731400000|2021-03-03 00:30:00|3709.75|3707.75|3710.25|3708.25|3711.25|3709.25|3709.25|3707.25|271
1614731700000|2021-03-03 00:35:00|3711.25|3709.25|3710.25|3708.25|3711.25|3709.25|3709.25|3707.25|64
1614732000000|2021-03-03 00:40:00|3709.75|3707.75|3709.25|3707.25|3709.75|3707.75|3708.25|3706.25|224
1614732300000|2021-03-03 00:45:00|3709.75|3707.75|3712.25|3710.25|3713.75|3711.75|3709.75|3707.75|282
1614732600000|2021-03-03 00:50:00|3711.25|3709.25|3712.25|3710.25|3713.25|3711.25|3711.25|3709.25|33
1614732900000|2021-03-03 00:55:00|3712.75|3710.75|3712.25|3710.25|3713.25|3711.25|3711.25|3709.25|130
1614733200000|2021-03-03 01:00:00|3711.25|3709.25|3712.25|3710.25|3712.25|3710.25|3709.25|3707.25|139
1614733500000|2021-03-03 01:05:00|3711.75|3709.75|3710.75|3708.75|3712.25|3710.25|3710.25|3708.25|104
1614733800000|2021-03-03 01:10:00|3711.25|3709.25|3707.25|3705.25|3711.25|3709.25|3707.25|3705.25|265
1614734100000|2021-03-03 01:15:00|3708.25|3706.25|3709.25|3707.25|3710.25|3708.25|3707.25|3705.25|65
1614734400000|2021-03-03 01:20:00|3708.75|3706.75|3706.25|3704.25|3709.25|3707.25|3706.25|3704.25|94
1614734700000|2021-03-03 01:25:00|3706.75|3704.75|3706.25|3704.25|3707.25|3705.25|3706.25|3704.25|54
1614735000000|2021-03-03 01:30:00|3705.25|3703.25|3707.25|3705.25|3708.25|3706.25|3705.25|3703.25|182
1614735300000|2021-03-03 01:35:00|3707.75|3705.75|3711.25|3709.25|3711.25|3709.25|3707.25|3705.25|56
1614735600000|2021-03-03 01:40:00|3711.75|3709.75|3711.25|3709.25|3712.25|3710.25|3711.25|3709.25|142
1614735900000|2021-03-03 01:45:00|3711.75|3709.75|3714.25|3712.25|3714.25|3712.25|3711.25|3709.25|36
1614736200000|2021-03-03 01:50:00|3713.75|3711.75|3713.25|3711.25|3714.25|3712.25|3713.25|3711.25|95
1614736500000|2021-03-03 01:55:00|3713.75|3711.75|3712.25|3710.25|3714.25|3712.25|3712.25|3710.25|54
1614736800000|2021-03-03 02:00:00|3711.25|3709.25|3712.25|3710.25|3712.25|3710.25|3710.75|3708.75|33
1614737100000|2021-03-03 02:05:00|3713.25|3711.25|3712.25|3710.25|3714.25|3712.25|3712.25|3710.25|161
1614737400000|2021-03-03 02:10:00|3712.75|3710.75|3715.25|3713.25|3715.25|3713.25|3712.25|3710.25|86
1614737700000|2021-03-03 02:15:00|3714.75|3712.75|3716.25|3714.25|3716.25|3714.25|3714.25|3712.25|127
1614738000000|2021-03-03 02:20:00|3717.25|3715.25|3717.25|3715.25|3717.25|3715.25|3716.25|3714.25|45
1614738300000|2021-03-03 02:25:00|3718.25|3716.25|3716.25|3714.25|3718.25|3716.25|3716.25|3714.25|183
1614738600000|2021-03-03 02:30:00|3716.75|3714.75|3716.25|3714.25|3717.25|3715.25|3715.25|3713.25|138
1614738900000|2021-03-03 02:35:00|3716.75|3714.75|3717.25|3715.25|3717.25|3715.25|3716.25|3714.25|37
1614739200000|2021-03-03 02:40:00|3717.75|3715.75|3718.25|3716.25|3718.25|3716.25|3717.75|3715.75|42
1614739500000|2021-03-03 02:45:00|3719.25|3717.25|3719.25|3717.25|3719.25|3717.25|3718.25|3716.25|581
1614739800000|2021-03-03 02:50:00|3718.25|3716.25|3718.25|3716.25|3719.25|3717.25|3718.25|3716.25|80
1614740100000|2021-03-03 02:55:00|3719.25|3717.25|3719.25|3717.25|3720.25|3718.25|3718.25|3716.25|185
1614740400000|2021-03-03 03:00:00|3719.75|3717.75|3719.25|3717.25|3720.25|3718.25|3719.25|3717.25|46
1614740700000|2021-03-03 03:05:00|3719.75|3717.75|3718.75|3716.75|3720.25|3718.25|3718.75|3716.75|101
1614741000000|2021-03-03 03:10:00|3718.25|3716.25|3720.25|3718.25|3720.25|3718.25|3718.25|3716.25|91
1614741300000|2021-03-03 03:15:00|3721.25|3719.25|3721.25|3719.25|3722.25|3720.25|3720.25|3718.25|543
1614741600000|2021-03-03 03:20:00|3721.75|3719.75|3721.25|3719.25|3721.75|3719.75|3720.25|3718.25|133
1614741900000|2021-03-03 03:25:00|3720.75|3718.75|3720.25|3718.25|3721.25|3719.25|3720.25|3718.25|13
1614742200000|2021-03-03 03:30:00|3721.25|3719.25|3720.25|3718.25|3721.25|3719.25|3720.25|3718.25|64
1614742500000|2021-03-03 03:35:00|3719.25|3717.25|3718.25|3716.25|3720.25|3718.25|3718.25|3716.25|119
1614742800000|2021-03-03 03:40:00|3719.25|3717.25|3718.25|3716.25|3719.25|3717.25|3718.25|3716.25|153
1614743100000|2021-03-03 03:45:00|||||||||12
1614743400000|2021-03-03 03:50:00|3719.25|3717.25|3719.25|3717.25|3720.25|3718.25|3718.25|3716.25|58
1614743700000|2021-03-03 03:55:00|||||||||12
1614744000000|2021-03-03 04:00:00|3720.25|3718.25|3720.25|3718.25|3720.25|3718.25|3720.25|3718.25|42
1614744300000|2021-03-03 04:05:00|3719.25|3717.25|3720.25|3718.25|3720.25|3718.25|3719.25|3717.25|99
1614744600000|2021-03-03 04:10:00|3719.25|3717.25|3720.25|3718.25|3720.25|3718.25|3718.25|3716.25|182
1614744900000|2021-03-03 04:15:00|3720.75|3718.75|3720.25|3718.25|3721.25|3719.25|3720.25|3718.25|75
1614745200000|2021-03-03 04:20:00|||||||||139
1614745500000|2021-03-03 04:25:00|3721.25|3719.25|3721.25|3719.25|3721.25|3719.25|3721.25|3719.25|67
1614745800000|2021-03-03 04:30:00|3722.25|3720.25|3722.25|3720.25|3722.25|3720.25|3721.25|3719.25|96
1614746100000|2021-03-03 04:35:00|3723.25|3721.25|3722.25|3720.25|3723.25|3721.25|3722.25|3720.25|245
1614746400000|2021-03-03 04:40:00|3721.25|3719.25|3722.25|3720.25|3722.25|3720.25|3721.25|3719.25|58
1614746700000|2021-03-03 04:45:00|3721.75|3719.75|3721.25|3719.25|3722.25|3720.25|3721.25|3719.25|93
1614747000000|2021-03-03 04:50:00|||||||||2
1614747300000|2021-03-03 04:55:00|||||||||3
1614747600000|2021-03-03 05:00:00|3721.75|3719.75|3723.25|3721.25|3723.25|3721.25|3721.25|3719.25|161
1614747900000|2021-03-03 05:05:00|||||||||6
1614748200000|2021-03-03 05:10:00|3722.25|3720.25|3723.25|3721.25|3723.25|3721.25|3722.25|3720.25|358
1614748500000|2021-03-03 05:15:00|||||||||3
1614748800000|2021-03-03 05:20:00|3722.25|3720.25|3722.25|3720.25|3722.25|3720.25|3722.25|3720.25|166
1614749100000|2021-03-03 05:25:00|3721.25|3719.25|3721.25|3719.25|3722.25|3720.25|3721.25|3719.25|58
1614749400000|2021-03-03 05:30:00|3722.25|3720.25|3721.25|3719.25|3722.25|3720.25|3721.25|3719.25|66
1614749700000|2021-03-03 05:35:00|3722.25|3720.25|3720.25|3718.25|3722.25|3720.25|3720.25|3718.25|261
1614750000000|2021-03-03 05:40:00|3720.75|3718.75|3722.25|3720.25|3722.25|3720.25|3720.25|3718.25|102
1614750300000|2021-03-03 05:45:00|3721.25|3719.25|3721.25|3719.25|3722.25|3720.25|3720.75|3718.75|51
1614750600000|2021-03-03 05:50:00|||||||||75
1614750900000|2021-03-03 05:55:00|3722.25|3720.25|3722.25|3720.25|3723.25|3721.25|3721.25|3719.25|215
1614751200000|2021-03-03 06:00:00|3721.75|3719.75|3722.25|3720.25|3722.25|3720.25|3721.25|3719.25|125
1614751500000|2021-03-03 06:05:00|3721.25|3719.25|3721.25|3719.25|3721.25|3719.25|3721.25|3719.25|115
1614751800000|2021-03-03 06:10:00|3722.25|3720.25|3722.25|3720.25|3722.25|3720.25|3722.25|3720.25|120
1614752100000|2021-03-03 06:15:00|3722.75|3720.75|3723.25|3721.25|3723.25|3721.25|3722.25|3720.25|250
1614752400000|2021-03-03 06:20:00|||||||||198
1614752700000|2021-03-03 06:25:00|3722.25|3720.25|3722.25|3720.25|3722.25|3720.25|3722.25|3720.25|56
1614753000000|2021-03-03 06:30:00|3723.25|3721.25|3725.25|3723.25|3726.25|3724.25|3723.25|3721.25|697
1614753300000|2021-03-03 06:35:00|3726.25|3724.25|3727.25|3725.25|3727.25|3725.25|3725.25|3723.25|184
1614753600000|2021-03-03 06:40:00|3726.25|3724.25|3726.25|3724.25|3727.25|3725.25|3725.25|3723.25|408
1614753900000|2021-03-03 06:45:00|3727.25|3725.25|3726.25|3724.25|3727.25|3725.25|3726.25|3724.25|207
1614754200000|2021-03-03 06:50:00|3726.75|3724.75|3727.25|3725.25|3728.25|3726.25|3726.25|3724.25|403
1614754500000|2021-03-03 06:55:00|3726.25|3724.25|3726.25|3724.25|3727.25|3725.25|3725.25|3723.25|459
1614754800000|2021-03-03 07:00:00|3726|3724.5|3724|3722.5|3727|3725.5|3722|3720.5|2475
1614755100000|2021-03-03 07:05:00|3725|3723.5|3728|3726.5|3728|3726.5|3724|3722.5|713
1614755400000|2021-03-03 07:10:00|3727|3725.5|3727|3725.5|3730|3728.5|3727|3725.5|2609
1614755700000|2021-03-03 07:15:00|3728|3726.5|3728|3726.5|3729|3727.5|3728|3726.5|700
1614756000000|2021-03-03 07:20:00|3727|3725.5|3728|3726.5|3729|3727.5|3727|3725.5|1647
1614756300000|2021-03-03 07:25:00|3727|3725.5|3729|3727.5|3729|3727.5|3727|3725.5|1910
1614756600000|2021-03-03 07:30:00|3728|3726.5|3728|3726.5|3729|3727.5|3728|3726.5|646
1614756900000|2021-03-03 07:35:00|3729|3727.5|3729|3727.5|3730|3728.5|3728|3726.5|1405
1614757200000|2021-03-03 07:40:00|3730|3728.5|3729|3727.5|3730|3728.5|3729|3727.5|776
1614757500000|2021-03-03 07:45:00|3728|3726.5|3727|3725.5|3728|3726.5|3727|3725.5|1369
1614757800000|2021-03-03 07:50:00|3726|3724.5|3725|3723.5|3727|3725.5|3725|3723.5|1764
1614758100000|2021-03-03 07:55:00|3726|3724.5|3727|3725.5|3727|3725.5|3725|3723.5|1124
1614758400000|2021-03-03 08:00:00|3726|3724.5|3730|3728.5|3732|3730.5|3726|3724.5|12900
1614758700000|2021-03-03 08:05:00|3729|3727.5|3736|3734.5|3736|3734.5|3729|3727.5|9125
1614759000000|2021-03-03 08:10:00|3737|3735.5|3738|3736.5|3740|3738.5|3737|3735.5|13257
1614759300000|2021-03-03 08:15:00|3739|3737.5|3737|3735.5|3741|3739.5|3737|3735.5|6816
1614759600000|2021-03-03 08:20:00|3736|3734.5|3735|3733.5|3738|3736.5|3735|3733.5|6032
1614759900000|2021-03-03 08:25:00|3736|3734.5|3736|3734.5|3738|3736.5|3735|3733.5|3622
1614760200000|2021-03-03 08:30:00|3737|3735.5|3736|3734.5|3740|3738.5|3735|3733.5|3048
1614760500000|2021-03-03 08:35:00|3735|3733.5|3734|3732.5|3737|3735.5|3734|3732.5|3483
1614760800000|2021-03-03 08:40:00|3734.22|3732.72|3734.22|3732.72|3735.22|3733.72|3734.22|3732.72|4082
1614761100000|2021-03-03 08:45:00|3735.22|3733.72|3736.22|3734.72|3739.22|3737.72|3734.22|3732.72|3819
1614761400000|2021-03-03 08:50:00|3737.22|3735.72|3736.22|3734.72|3738.22|3736.72|3736.22|3734.72|8143
1614761700000|2021-03-03 08:55:00|3737.22|3735.72|3736.22|3734.72|3738.22|3736.72|3736.22|3734.72|4307
1614762000000|2021-03-03 09:00:00|3735.22|3733.72|3736.22|3734.72|3736.22|3734.72|3733.22|3731.72|3983
1614762300000|2021-03-03 09:05:00|3737.22|3735.72|3739.22|3737.72|3740.22|3738.72|3737.22|3735.72|10592
1614762600000|2021-03-03 09:10:00|3740.22|3738.72|3742.22|3740.72|3743.22|3741.72|3739.22|3737.72|5159
1614762900000|2021-03-03 09:15:00|3741.22|3739.72|3740.22|3738.72|3742.22|3740.72|3740.22|3738.72|2815
1614763200000|2021-03-03 09:20:00|3739.72|3738.22|3738.22|3736.72|3740.22|3738.72|3737.22|3735.72|4599
1614763500000|2021-03-03 09:25:00|3737.22|3735.72|3738.22|3736.72|3738.22|3736.72|3737.22|3735.72|3493
1614763800000|2021-03-03 09:30:00|3739.22|3737.72|3738.22|3736.72|3741.22|3739.72|3737.22|3735.72|7997
1614764100000|2021-03-03 09:35:00|3737.72|3736.22|3735.22|3733.72|3739.22|3737.72|3733.22|3731.72|10180
1614764400000|2021-03-03 09:40:00|3734.22|3732.72|3735.22|3733.72|3738.22|3736.72|3734.22|3732.72|3949
1614764700000|2021-03-03 09:45:00|3736.22|3734.72|3735.22|3733.72|3737.22|3735.72|3735.22|3733.72|3200
1614765000000|2021-03-03 09:50:00|3734.22|3732.72|3733.22|3731.72|3734.22|3732.72|3733.22|3731.72|4536
1614765300000|2021-03-03 09:55:00|3733.72|3732.22|3734.22|3732.72|3736.22|3734.72|3733.72|3732.22|6142
1614765600000|2021-03-03 10:00:00|3735.22|3733.72|3734.22|3732.72|3735.22|3733.72|3734.22|3732.72|3559
1614765900000|2021-03-03 10:05:00|3735.22|3733.72|3734.22|3732.72|3736.22|3734.72|3734.22|3732.72|2056
1614766200000|2021-03-03 10:10:00|3735.22|3733.72|3734.22|3732.72|3735.22|3733.72|3734.22|3732.72|3442
1614766500000|2021-03-03 10:15:00|3735.22|3733.72|3735.22|3733.72|3736.22|3734.72|3734.22|3732.72|1104
1614766800000|2021-03-03 10:20:00|3734.22|3732.72|3734.22|3732.72|3735.22|3733.72|3734.22|3732.72|2296
1614767100000|2021-03-03 10:25:00|3733.22|3731.72|3733.22|3731.72|3734.22|3732.72|3733.22|3731.72|2220
1614767400000|2021-03-03 10:30:00|3732.22|3730.72|3732.22|3730.72|3734.22|3732.72|3732.22|3730.72|1560
1614767700000|2021-03-03 10:35:00|3733.22|3731.72|3731.22|3729.72|3733.22|3731.72|3730.22|3728.72|7564
1614768000000|2021-03-03 10:40:00|3730.22|3728.72|3731.22|3729.72|3731.22|3729.72|3730.22|3728.72|2613
1614768300000|2021-03-03 10:45:00|3730.22|3728.72|3731.22|3729.72|3732.22|3730.72|3730.22|3728.72|3371
1614768600000|2021-03-03 10:50:00|3730.22|3728.72|3731.22|3729.72|3733.22|3731.72|3730.22|3728.72|3992
1614768900000|2021-03-03 10:55:00|3732.22|3730.72|3733.22|3731.72|3733.22|3731.72|3732.22|3730.72|2342
1614769200000|2021-03-03 11:00:00|3732.22|3730.72|3730.22|3728.72|3732.22|3730.72|3729.22|3727.72|7494
1614769500000|2021-03-03 11:05:00|3731.22|3729.72|3732.22|3730.72|3732.22|3730.72|3730.22|3728.72|14020
1614769800000|2021-03-03 11:10:00|3731.22|3729.72|3730.22|3728.72|3732.22|3730.72|3729.22|3727.72|2105
1614770100000|2021-03-03 11:15:00|3729.22|3727.72|3731.22|3729.72|3731.22|3729.72|3729.22|3727.72|1446
1614770400000|2021-03-03 11:20:00|3732.22|3730.72|3732.22|3730.72|3733.22|3731.72|3731.22|3729.72|2049
1614770700000|2021-03-03 11:25:00|3732.72|3731.22|3733.22|3731.72|3733.22|3731.72|3732.22|3730.72|1248
1614771000000|2021-03-03 11:30:00|3732.22|3730.72|3731.22|3729.72|3733.22|3731.72|3731.22|3729.72|1397
1614771300000|2021-03-03 11:35:00|3732.22|3730.72|3731.22|3729.72|3732.22|3730.72|3730.22|3728.72|2667
1614771600000|2021-03-03 11:40:00|3730.22|3728.72|3730.22|3728.72|3731.22|3729.72|3729.22|3727.72|1132
1614771900000|2021-03-03 11:45:00|3731.22|3729.72|3731.22|3729.72|3732.22|3730.72|3730.22|3728.72|4889
1614772200000|2021-03-03 11:50:00|3732.22|3730.72|3731.22|3729.72|3732.22|3730.72|3731.22|3729.72|2573
1614772500000|2021-03-03 11:55:00|3732.22|3730.72|3731.22|3729.72|3733.22|3731.72|3731.22|3729.72|1921
1614772800000|2021-03-03 12:00:00|3732.22|3730.72|3729.22|3727.72|3732.22|3730.72|3729.22|3727.72|1514
1614773100000|2021-03-03 12:05:00|3728.22|3726.72|3727.22|3725.72|3728.22|3726.72|3727.22|3725.72|2778
1614773400000|2021-03-03 12:10:00|3726.22|3724.72|3727.22|3725.72|3728.22|3726.72|3726.22|3724.72|2012
1614773700000|2021-03-03 12:15:00|3728.22|3726.72|3728.22|3726.72|3728.22|3726.72|3727.22|3725.72|688
1614774000000|2021-03-03 12:20:00|3727.22|3725.72|3728.22|3726.72|3728.22|3726.72|3727.22|3725.72|1979
1614774300000|2021-03-03 12:25:00|3729.22|3727.72|3728.22|3726.72|3729.22|3727.72|3728.22|3726.72|3238
1614774600000|2021-03-03 12:30:00|3729.22|3727.72|3727.22|3725.72|3729.22|3727.72|3727.22|3725.72|2185
1614774900000|2021-03-03 12:35:00|3728.22|3726.72|3726.22|3724.72|3728.22|3726.72|3725.22|3723.72|2618
1614775200000|2021-03-03 12:40:00|3726.49|3724.99|3728.49|3726.99|3728.49|3726.99|3726.49|3724.99|3921
1614775500000|2021-03-03 12:45:00|3727.49|3725.99|3726.49|3724.99|3727.49|3725.99|3726.49|3724.99|3007
1614775800000|2021-03-03 12:50:00|3725.49|3723.99|3724.49|3722.99|3726.49|3724.99|3724.49|3722.99|2537
1614776100000|2021-03-03 12:55:00|3725.49|3723.99|3725.49|3723.99|3725.49|3723.99|3724.49|3722.99|2784
1614776400000|2021-03-03 13:00:00|3724.49|3722.99|3725.49|3723.99|3725.49|3723.99|3723.49|3721.99|4469
1614776700000|2021-03-03 13:05:00|3724.49|3722.99|3721.49|3719.99|3724.49|3722.99|3721.49|3719.99|7156
1614777000000|2021-03-03 13:10:00|3722.49|3720.99|3721.49|3719.99|3722.49|3720.99|3721.49|3719.99|3380
1614777300000|2021-03-03 13:15:00|3722.49|3720.99|3721.49|3719.99|3724.49|3722.99|3721.49|3719.99|3039
1614777600000|2021-03-03 13:20:00|3720.49|3718.99|3720.49|3718.99|3721.49|3719.99|3720.49|3718.99|2935
1614777900000|2021-03-03 13:25:00|3721.49|3719.99|3723.49|3721.99|3723.49|3721.99|3720.49|3718.99|2393
1614778200000|2021-03-03 13:30:00|3722.49|3720.99|3712.49|3710.99|3722.49|3720.99|3712.49|3710.99|8768
1614778500000|2021-03-03 13:35:00|3712.99|3711.49|3713.49|3711.99|3715.49|3713.99|3711.49|3709.99|11019
1614778800000|2021-03-03 13:40:00|3712.49|3710.99|3709.49|3707.99|3713.49|3711.99|3707.49|3705.99|9138
1614779100000|2021-03-03 13:45:00|3708.49|3706.99|3705.49|3703.99|3709.49|3707.99|3701.49|3699.99|16467
1614779400000|2021-03-03 13:50:00|3706.49|3704.99|3710.49|3708.99|3710.49|3708.99|3703.49|3701.99|9599
1614779700000|2021-03-03 13:55:00|3709.49|3707.99|3709.49|3707.99|3711.49|3709.99|3708.49|3706.99|5136
1614780000000|2021-03-03 14:00:00|3710.49|3708.99|3712.49|3710.99|3713.49|3711.99|3708.49|3706.99|10581
1614780300000|2021-03-03 14:05:00|3713.49|3711.99|3712.49|3710.99|3713.49|3711.99|3710.49|3708.99|4949
1614780600000|2021-03-03 14:10:00|3713.49|3711.99|3708.49|3706.99|3713.49|3711.99|3708.49|3706.99|4542
1614780900000|2021-03-03 14:15:00|3707.49|3705.99|3708.49|3706.99|3710.49|3708.99|3706.49|3704.99|4397
1614781200000|2021-03-03 14:20:00|3707.49|3705.99|3708.49|3706.99|3709.99|3708.49|3704.49|3702.99|6323
1614781500000|2021-03-03 14:25:00|3709.49|3707.99|3707.49|3705.99|3710.49|3708.99|3707.49|3705.99|4266
1614781800000|2021-03-03 14:30:00|3708.49|3706.99|3711.49|3709.99|3714.49|3712.99|3707.49|3705.99|10865
1614782100000|2021-03-03 14:35:00|3710.49|3708.99|3705.49|3703.99|3712.49|3710.99|3705.49|3703.99|9004
1614782400000|2021-03-03 14:40:00|3704.49|3702.99|3705.49|3703.99|3706.49|3704.99|3701.49|3699.99|5755
1614782700000|2021-03-03 14:45:00|3704.49|3702.99|3704.49|3702.99|3706.49|3704.99|3699.49|3697.99|12283
1614783000000|2021-03-03 14:50:00|3705.49|3703.99|3705.49|3703.99|3708.49|3706.99|3703.49|3701.99|5370
1614783300000|2021-03-03 14:55:00|3704.49|3702.99|3697.49|3695.99|3704.49|3702.99|3696.49|3694.99|9201
1614783600000|2021-03-03 15:00:00|3696.49|3694.99|3699.49|3697.99|3700.49|3698.99|3695.49|3693.99|10208
1614783900000|2021-03-03 15:05:00|3698.49|3696.99|3696.49|3694.99|3699.49|3697.99|3692.49|3690.99|12894
1614784200000|2021-03-03 15:10:00|3696.21|3694.71|3691.21|3689.71|3697.21|3695.71|3689.21|3687.71|13037
1614784500000|2021-03-03 15:15:00|3690.71|3689.21|3691.21|3689.71|3693.21|3691.71|3689.21|3687.71|12101
1614784800000|2021-03-03 15:20:00|3690.21|3688.71|3699.21|3697.71|3699.21|3697.71|3688.21|3686.71|18823
1614785100000|2021-03-03 15:25:00|3700.21|3698.71|3697.21|3695.71|3702.21|3700.71|3696.21|3694.71|10127
1614785400000|2021-03-03 15:30:00|3696.21|3694.71|3699.21|3697.71|3701.21|3699.71|3692.21|3690.71|17851
1614785700000|2021-03-03 15:35:00|3700.21|3698.71|3702.21|3700.71|3702.21|3700.71|3698.21|3696.71|8938
1614786000000|2021-03-03 15:40:00|3701.21|3699.71|3699.21|3697.71|3702.21|3700.71|3698.21|3696.71|10685
1614786300000|2021-03-03 15:45:00|3698.21|3696.71|3702.21|3700.71|3703.21|3701.71|3697.21|3695.71|11050
1614786600000|2021-03-03 15:50:00|3701.21|3699.71|3703.21|3701.71|3704.21|3702.71|3699.21|3697.71|11477
1614786900000|2021-03-03 15:55:00|3702.21|3700.71|3704.21|3702.71|3707.21|3705.71|3699.21|3697.71|11739
1614787200000|2021-03-03 16:00:00|3705.21|3703.71|3707.21|3705.71|3708.21|3706.71|3704.21|3702.71|8123
1614787500000|2021-03-03 16:05:00|3706.21|3704.71|3708.21|3706.71|3711.21|3709.71|3706.21|3704.71|6215
1614787800000|2021-03-03 16:10:00|3707.21|3705.71|3708.21|3706.71|3709.21|3707.71|3706.21|3704.71|7403
1614788100000|2021-03-03 16:15:00|3707.21|3705.71|3710.21|3708.71|3710.21|3708.71|3703.21|3701.71|11441
1614788400000|2021-03-03 16:20:00|3709.21|3707.71|3712.21|3710.71|3713.21|3711.71|3709.21|3707.71|9293
1614788700000|2021-03-03 16:25:00|3713.21|3711.71|3713.21|3711.71|3715.21|3713.71|3712.21|3710.71|23820
1614789000000|2021-03-03 16:30:00|3713.58|3712.08|3712.58|3711.08|3714.58|3713.08|3712.58|3711.08|40544
1614789300000|2021-03-03 16:35:00|3713.58|3712.08|3711.58|3710.08|3714.58|3713.08|3711.58|3710.08|22951
1614789600000|2021-03-03 16:40:00|3712.58|3711.08|3709.58|3708.08|3712.58|3711.08|3708.58|3707.08|10359
1614789900000|2021-03-03 16:45:00|3708.58|3707.08|3711.58|3710.08|3712.58|3711.08|3708.58|3707.08|4519
1614790200000|2021-03-03 16:50:00|3710.58|3709.08|3713.58|3712.08|3714.58|3713.08|3710.58|3709.08|6699
1614790500000|2021-03-03 16:55:00|3712.58|3711.08|3711.58|3710.08|3714.58|3713.08|3710.58|3709.08|14964
1614790800000|2021-03-03 17:00:00|3710.58|3709.08|3710.58|3709.08|3711.58|3710.08|3709.58|3708.08|2841
1614791100000|2021-03-03 17:05:00|3711.58|3710.08|3710.58|3709.08|3711.58|3710.08|3709.58|3708.08|3092
1614791400000|2021-03-03 17:10:00|3709.58|3708.08|3711.58|3710.08|3711.58|3710.08|3708.58|3707.08|2684
1614791700000|2021-03-03 17:15:00|3710.58|3709.08|3709.58|3708.08|3711.58|3710.08|3709.58|3708.08|1323
1614792000000|2021-03-03 17:20:00|3708.58|3707.08|3707.58|3706.08|3709.58|3708.08|3707.58|3706.08|2041
1614792300000|2021-03-03 17:25:00|3706.58|3705.08|3707.58|3706.08|3707.58|3706.08|3706.58|3705.08|1658
1614792600000|2021-03-03 17:30:00|3706.58|3705.08|3706.58|3705.08|3708.58|3707.08|3706.58|3705.08|1715
1614792900000|2021-03-03 17:35:00|3705.58|3704.08|3707.58|3706.08|3707.58|3706.08|3705.58|3704.08|1660
1614793200000|2021-03-03 17:40:00|3706.58|3705.08|3706.58|3705.08|3708.58|3707.08|3706.58|3705.08|2085
1614793500000|2021-03-03 17:45:00|3705.58|3704.08|3709.58|3708.08|3710.58|3709.08|3705.58|3704.08|2880
1614793800000|2021-03-03 17:50:00|3708.58|3707.08|3707.58|3706.08|3709.58|3708.08|3707.58|3706.08|1746
1614794100000|2021-03-03 17:55:00|3708.58|3707.08|3705.58|3704.08|3708.58|3707.08|3705.58|3704.08|1899
1614794400000|2021-03-03 18:00:00|3706.58|3705.08|3705.58|3704.08|3706.58|3705.08|3705.58|3704.08|1243
1614794700000|2021-03-03 18:05:00|3706.58|3705.08|3705.58|3704.08|3706.58|3705.08|3705.58|3704.08|770
1614795000000|2021-03-03 18:10:00|3706.58|3705.08|3705.58|3704.08|3707.58|3706.08|3704.58|3703.08|1573
1614795300000|2021-03-03 18:15:00|3706.58|3705.08|3711.58|3710.08|3711.58|3710.08|3706.58|3705.08|1924
1614795600000|2021-03-03 18:20:00|3711.08|3709.58|3711.58|3710.08|3711.58|3710.08|3710.58|3709.08|856
1614795900000|2021-03-03 18:25:00|3710.58|3709.08|3711.58|3710.08|3712.58|3711.08|3710.58|3709.08|1218
1614796200000|2021-03-03 18:30:00|3710.58|3709.08|3708.58|3707.08|3710.58|3709.08|3707.58|3706.08|2162
1614796500000|2021-03-03 18:35:00|3709.58|3708.08|3709.58|3708.08|3711.58|3710.08|3708.58|3707.08|1124
1614796800000|2021-03-03 18:40:00|3710.58|3709.08|3707.58|3706.08|3710.58|3709.08|3707.58|3706.08|1344
1614797100000|2021-03-03 18:45:00|3708.08|3706.58|3704.58|3703.08|3708.58|3707.08|3704.58|3703.08|1287
1614797400000|2021-03-03 18:50:00|3705.58|3704.08|3705.58|3704.08|3706.58|3705.08|3704.58|3703.08|1162
1614797700000|2021-03-03 18:55:00|3704.58|3703.08|3704.58|3703.08|3705.58|3704.08|3703.58|3702.08|1085
1614798000000|2021-03-03 19:00:00|3703.58|3702.08|3702.58|3701.08|3705.08|3703.58|3701.58|3700.08|1917
1614798300000|2021-03-03 19:05:00|3701.58|3700.08|3700.58|3699.08|3702.58|3701.08|3699.58|3698.08|1903
1614798600000|2021-03-03 19:10:00|3699.58|3698.08|3701.58|3700.08|3701.58|3700.08|3699.58|3698.08|1840
1614798900000|2021-03-03 19:15:00|3700.58|3699.08|3698.58|3697.08|3700.58|3699.08|3697.58|3696.08|1394
1614799200000|2021-03-03 19:20:00|3699.58|3698.08|3698.58|3697.08|3700.58|3699.08|3697.58|3696.08|2757
1614799500000|2021-03-03 19:25:00|3697.58|3696.08|3698.58|3697.08|3699.58|3698.08|3697.58|3696.08|1111
1614799800000|2021-03-03 19:30:00|3698.08|3696.58|3693.58|3692.08|3698.58|3697.08|3693.58|3692.08|3343
1614800100000|2021-03-03 19:35:00|3694.58|3693.08|3699.58|3698.08|3699.58|3698.08|3693.58|3692.08|1359
1614800400000|2021-03-03 19:40:00|3700.58|3699.08|3700.58|3699.08|3701.58|3700.08|3699.58|3698.08|1830
1614800700000|2021-03-03 19:45:00|3700.08|3698.58|3698.58|3697.08|3700.58|3699.08|3697.58|3696.08|1145
1614801000000|2021-03-03 19:50:00|3699.58|3698.08|3704.58|3703.08|3705.08|3703.58|3699.58|3698.08|1731
1614801300000|2021-03-03 19:55:00|3704.08|3702.58|3704.58|3703.08|3705.58|3704.08|3703.58|3702.08|2383
1614801600000|2021-03-03 20:00:00|3703.58|3702.08|3703.58|3702.08|3704.58|3703.08|3702.58|3701.08|1805
1614801900000|2021-03-03 20:05:00|3702.58|3701.08|3702.58|3701.08|3703.58|3702.08|3701.58|3700.08|407
1614802200000|2021-03-03 20:10:00|3703.58|3702.08|3702.58|3701.08|3705.58|3704.08|3702.58|3701.08|1137
1614802500000|2021-03-03 20:15:00|3701.58|3700.08|3701.58|3700.08|3702.58|3701.08|3699.58|3698.08|1132
1614802800000|2021-03-03 20:20:00|3700.58|3699.08|3698.58|3697.08|3701.58|3700.08|3697.58|3696.08|884
1614803100000|2021-03-03 20:25:00|3697.58|3696.08|3697.58|3696.08|3698.58|3697.08|3696.58|3695.08|970
1614803400000|2021-03-03 20:30:00|3698.58|3697.08|3697.58|3696.08|3698.58|3697.08|3696.58|3695.08|1280
1614803700000|2021-03-03 20:35:00|3698.58|3697.08|3698.58|3697.08|3699.08|3697.58|3697.58|3696.08|1357
1614804000000|2021-03-03 20:40:00|3698.08|3696.58|3700.58|3699.08|3700.58|3699.08|3697.58|3696.08|1276
1614804300000|2021-03-03 20:45:00|3701.58|3700.08|3701.58|3700.08|3704.58|3703.08|3700.58|3699.08|1169
1614804600000|2021-03-03 20:50:00|3700.58|3699.08|3693.58|3692.08|3700.58|3699.08|3693.58|3692.08|4777
1614804900000|2021-03-03 20:55:00|3694.58|3693.08|3691.58|3690.08|3695.58|3694.08|3691.58|3690.08|6433
1614805200000|2021-03-03 21:00:00|3692.53|3689.53|3693.43|3690.43|3694.93|3691.93|3690.13|3687.13|61
1614805500000|2021-03-03 21:05:00|3693.23|3690.23|3690.63|3687.63|3694.33|3691.33|3689.73|3686.73|0
1614805800000|2021-03-03 21:10:00|3691.03|3688.03|3690.63|3687.63|3691.43|3688.43|3690.03|3687.03|0
1614806100000|2021-03-03 21:15:00|3690.83|3687.83|3690.83|3687.83|3690.93|3687.93|3690.23|3687.23|0
1614806400000|2021-03-03 21:20:00|3690.93|3687.93|3691.33|3688.33|3691.73|3688.73|3690.83|3687.83|0
1614806700000|2021-03-03 21:25:00|3691.23|3688.23|3691.13|3688.13|3691.43|3688.43|3691.03|3688.03|0
1614807000000|2021-03-03 21:30:00|3690.93|3687.93|3692.43|3689.43|3692.63|3689.63|3690.73|3687.73|0
1614807300000|2021-03-03 21:35:00|3692.23|3689.23|3691.13|3688.13|3692.83|3689.83|3690.73|3687.73|0
1614807600000|2021-03-03 21:40:00|3690.93|3687.93|3689.83|3686.83|3691.13|3688.13|3689.43|3686.43|0
1614807900000|2021-03-03 21:45:00|3690.03|3687.03|3689.63|3686.63|3690.93|3687.93|3689.43|3686.43|0
1614808200000|2021-03-03 21:50:00|3689.83|3686.83|3689.83|3686.83|3690.43|3687.43|3689.43|3686.43|0
1614808500000|2021-03-03 21:55:00|3690.23|3687.23|3690.83|3687.83|3691.13|3688.13|3689.13|3686.13|0
1614808800000|2021-03-03 22:00:00|3690.73|3687.73|3690.83|3687.83|3691.23|3688.23|3690.53|3687.53|0
1614809100000|2021-03-03 22:05:00|3690.63|3687.63|3690.73|3687.73|3691.13|3688.13|3690.63|3687.63|0
1614809400000|2021-03-03 22:10:00|3690.93|3687.93|3692.33|3689.33|3692.33|3689.33|3690.93|3687.93|0
1614809700000|2021-03-03 22:15:00|3692.43|3689.43|3691.53|3688.53|3692.43|3689.43|3691.33|3688.33|0
1614810000000|2021-03-03 22:20:00|3691.43|3688.43|3691.83|3688.83|3691.93|3688.93|3691.43|3688.43|0
1614810300000|2021-03-03 22:25:00|3691.73|3688.73|3691.73|3688.73|3691.73|3688.73|3691.63|3688.63|0
1614810900000|2021-03-03 22:35:00|3691.63|3688.63|3691.63|3688.63|3691.63|3688.63|3691.63|3688.63|0
1614811200000|2021-03-03 22:40:00|3691.73|3688.73|3691.73|3688.73|3691.73|3688.73|3691.73|3688.73|0
1614811500000|2021-03-03 22:45:00|3691.63|3688.63|3691.53|3688.53|3691.73|3688.73|3691.53|3688.53|0
1614811800000|2021-03-03 22:50:00|3691.73|3688.73|3691.33|3688.33|3691.73|3688.73|3691.13|3688.13|0
1614812100000|2021-03-03 22:55:00|3691.23|3688.23|3691.93|3688.93|3692.03|3689.03|3691.23|3688.23|0
1614812400000|2021-03-03 23:00:00|3693.53|3690.53|3692.13|3689.13|3693.53|3690.53|3689.13|3686.13|0
1614812700000|2021-03-03 23:05:00|3692.03|3689.03|3694.03|3691.03|3694.93|3691.93|3692.03|3689.03|0
1614813000000|2021-03-03 23:10:00|3694.43|3691.43|3691.03|3688.03|3694.73|3691.73|3690.63|3687.63|0
1614813300000|2021-03-03 23:15:00|3690.83|3687.83|3688.23|3685.23|3691.03|3688.03|3687.53|3684.53|0
1614813600000|2021-03-03 23:20:00|3688.13|3685.13|3681.23|3678.23|3688.43|3685.43|3680.73|3677.73|0
1614813900000|2021-03-03 23:25:00|3681.33|3678.33|3684.23|3681.23|3684.43|3681.43|3681.33|3678.33|0
1614814200000|2021-03-03 23:30:00|3684.43|3681.43|3683.93|3680.93|3686.33|3683.33|3683.53|3680.53|0
1614814500000|2021-03-03 23:35:00|3684.23|3681.23|3684.43|3681.43|3685.73|3682.73|3683.93|3680.93|0
1614814800000|2021-03-03 23:40:00|3684.23|3681.23|3685.53|3682.53|3685.93|3682.93|3682.73|3679.73|0
1614815100000|2021-03-03 23:45:00|3685.63|3682.63|3686.03|3683.03|3687.13|3684.13|3684.83|3681.83|0
1614815400000|2021-03-03 23:50:00|3685.93|3682.93|3681.13|3678.13|3685.93|3682.93|3680.73|3677.73|0
1614815700000|2021-03-03 23:55:00|3681.03|3678.03|3675.53|3672.53|3682.23|3679.23|3675.33|3672.33|0
1614816000000|2021-03-04 00:00:00|3675.73|3672.73|3677.93|3674.93|3678.73|3675.73|3673.53|3670.53|0
1614816300000|2021-03-04 00:05:00|3677.73|3674.73|3684.93|3681.93|3684.93|3681.93|3677.63|3674.63|0
1614816600000|2021-03-04 00:10:00|3684.73|3681.73|3686.33|3683.33|3687.43|3684.43|3683.93|3680.93|0
1614816900000|2021-03-04 00:15:00|3686.13|3683.13|3686.83|3684.83|3688.83|3686.83|3684.83|3682.83|2059
1614817200000|2021-03-04 00:20:00|3687.83|3685.83|3687.83|3685.83|3687.83|3685.83|3685.83|3683.83|417
1614817500000|2021-03-04 00:25:00|3686.83|3684.83|3685.83|3683.83|3687.33|3685.33|3683.83|3681.83|390
1614817800000|2021-03-04 00:30:00|3686.33|3684.33|3690.83|3688.83|3690.83|3688.83|3685.83|3683.83|204
1614818100000|2021-03-04 00:35:00|3691.83|3689.83|3691.83|3689.83|3692.83|3690.83|3690.83|3688.83|132
1614818400000|2021-03-04 00:40:00|3690.83|3688.83|3692.83|3690.83|3692.83|3690.83|3689.83|3687.83|98
1614818700000|2021-03-04 00:45:00|3692.33|3690.33|3691.83|3689.83|3692.83|3690.83|3690.83|3688.83|63
1614819000000|2021-03-04 00:50:00|3692.33|3690.33|3692.33|3690.33|3692.83|3690.83|3691.83|3689.83|32
1614819300000|2021-03-04 00:55:00|3691.83|3689.83|3690.83|3688.83|3692.83|3690.83|3690.83|3688.83|106
1614819600000|2021-03-04 01:00:00|3691.83|3689.83|3686.83|3684.83|3692.33|3690.33|3685.33|3683.33|240
1614819900000|2021-03-04 01:05:00|3686.33|3684.33|3687.83|3685.83|3690.33|3688.33|3686.33|3684.33|231
1614820200000|2021-03-04 01:10:00|3688.33|3686.33|3686.83|3684.83|3688.83|3686.83|3686.33|3684.33|234
1614820500000|2021-03-04 01:15:00|3686.33|3684.33|3688.83|3686.83|3689.83|3687.83|3685.83|3683.83|220
1614820800000|2021-03-04 01:20:00|3687.83|3685.83|3685.83|3683.83|3687.83|3685.83|3685.83|3683.83|246
1614821100000|2021-03-04 01:25:00|3686.33|3684.33|3685.83|3683.83|3687.83|3685.83|3685.83|3683.83|129
1614821400000|2021-03-04 01:30:00|3686.33|3684.33|3688.83|3686.83|3689.83|3687.83|3686.33|3684.33|145
1614821700000|2021-03-04 01:35:00|3687.83|3685.83|3685.83|3683.83|3688.83|3686.83|3685.83|3683.83|279
1614822000000|2021-03-04 01:40:00|3686.33|3684.33|3685.83|3683.83|3687.83|3685.83|3684.83|3682.83|105
1614822300000|2021-03-04 01:45:00|3685.33|3683.33|3685.83|3683.83|3685.83|3683.83|3684.83|3682.83|129
1614822600000|2021-03-04 01:50:00|3684.83|3682.83|3687.83|3685.83|3687.83|3685.83|3683.83|3681.83|327
1614822900000|2021-03-04 01:55:00|3687.33|3685.33|3687.83|3685.83|3687.83|3685.83|3684.83|3682.83|207
1614823200000|2021-03-04 02:00:00|3688.33|3686.33|3689.83|3687.83|3690.83|3688.83|3686.83|3684.83|285
1614823500000|2021-03-04 02:05:00|3688.83|3686.83|3687.83|3685.83|3689.83|3687.83|3687.83|3685.83|95
1614823800000|2021-03-04 02:10:00|3687.33|3685.33|3684.83|3682.83|3687.33|3685.33|3684.83|3682.83|351
1614824100000|2021-03-04 02:15:00|3685.83|3683.83|3683.83|3681.83|3685.83|3683.83|3683.83|3681.83|322
1614824400000|2021-03-04 02:20:00|3684.33|3682.33|3682.83|3680.83|3684.83|3682.83|3682.83|3680.83|456
1614824700000|2021-03-04 02:25:00|||||||||65
1614825000000|2021-03-04 02:30:00|3681.83|3679.83|3680.83|3678.83|3683.83|3681.83|3680.83|3678.83|529
1614825300000|2021-03-04 02:35:00|3681.83|3679.83|3679.83|3677.83|3681.83|3679.83|3678.83|3676.83|304
1614825600000|2021-03-04 02:40:00|3680.83|3678.83|3682.83|3680.83|3682.83|3680.83|3679.83|3677.83|193
1614825900000|2021-03-04 02:45:00|3682.33|3680.33|3682.83|3680.83|3683.83|3681.83|3681.83|3679.83|116
1614826200000|2021-03-04 02:50:00|3682.33|3680.33|3681.83|3679.83|3682.83|3680.83|3679.83|3677.83|121
1614826500000|2021-03-04 02:55:00|3681.33|3679.33|3679.83|3677.83|3681.83|3679.83|3678.33|3676.33|177
1614826800000|2021-03-04 03:00:00|3680.33|3678.33|3680.83|3678.83|3681.83|3679.83|3679.83|3677.83|80
1614827100000|2021-03-04 03:05:00|3681.33|3679.33|3678.83|3676.83|3681.83|3679.83|3678.83|3676.83|313
1614827400000|2021-03-04 03:10:00|3679.33|3677.33|3680.83|3678.83|3682.33|3680.33|3678.83|3676.83|543
1614827700000|2021-03-04 03:15:00|3680.33|3678.33|3679.83|3677.83|3680.83|3678.83|3679.83|3677.83|111
1614828000000|2021-03-04 03:20:00|3678.83|3676.83|3680.83|3678.83|3681.33|3679.33|3678.83|3676.83|93
1614828300000|2021-03-04 03:25:00|3681.33|3679.33|3683.83|3681.83|3683.83|3681.83|3680.83|3678.83|180
1614828600000|2021-03-04 03:30:00|3682.83|3680.83|3678.83|3676.83|3683.83|3681.83|3677.83|3675.83|277
1614828900000|2021-03-04 03:35:00|3678.33|3676.33|3675.83|3673.83|3678.33|3676.33|3674.83|3672.83|541
1614829200000|2021-03-04 03:40:00|3675.33|3673.33|3674.83|3672.83|3675.83|3673.83|3672.83|3670.83|335
1614829500000|2021-03-04 03:45:00|3673.83|3671.83|3674.83|3672.83|3675.83|3673.83|3672.33|3670.33|509
1614829800000|2021-03-04 03:50:00|3675.33|3673.33|3673.83|3671.83|3675.33|3673.33|3673.83|3671.83|71
1614830100000|2021-03-04 03:55:00|3673.33|3671.33|3669.83|3667.83|3673.33|3671.33|3669.83|3667.83|702
1614830400000|2021-03-04 04:00:00|3670.83|3668.83|3667.83|3665.83|3671.83|3669.83|3666.83|3664.83|357
1614830700000|2021-03-04 04:05:00|3666.83|3664.83|3666.83|3664.83|3667.83|3665.83|3663.83|3661.83|545
1614831000000|2021-03-04 04:10:00|3667.33|3665.33|3664.83|3662.83|3667.83|3665.83|3664.83|3662.83|424
1614831300000|2021-03-04 04:15:00|3663.83|3661.83|3664.83|3662.83|3666.83|3664.83|3663.83|3661.83|272
1614831600000|2021-03-04 04:20:00|3665.83|3663.83|3668.83|3666.83|3668.83|3666.83|3664.83|3662.83|266
1614831900000|2021-03-04 04:25:00|3669.83|3667.83|3671.83|3669.83|3671.83|3669.83|3668.83|3666.83|182
1614832200000|2021-03-04 04:30:00|3672.33|3670.33|3670.83|3668.83|3672.83|3670.83|3669.83|3667.83|208
1614832500000|2021-03-04 04:35:00|3669.83|3667.83|3673.83|3671.83|3673.83|3671.83|3669.83|3667.83|203
1614832800000|2021-03-04 04:40:00|3674.83|3672.83|3675.83|3673.83|3675.83|3673.83|3674.83|3672.83|89
1614833100000|2021-03-04 04:45:00|3675.33|3673.33|3674.83|3672.83|3675.83|3673.83|3674.33|3672.33|78
1614833400000|2021-03-04 04:50:00|3674.33|3672.33|3674.83|3672.83|3674.83|3672.83|3673.83|3671.83|296
1614833700000|2021-03-04 04:55:00|3675.83|3673.83|3677.83|3675.83|3678.83|3676.83|3675.83|3673.83|827
1614834000000|2021-03-04 05:00:00|3678.83|3676.83|3681.83|3679.83|3681.83|3679.83|3678.83|3676.83|671
1614834300000|2021-03-04 05:05:00|3680.83|3678.83|3679.83|3677.83|3681.83|3679.83|3679.33|3677.33|378
1614834600000|2021-03-04 05:10:00|3678.83|3676.83|3678.83|3676.83|3680.83|3678.83|3678.83|3676.83|149
1614834900000|2021-03-04 05:15:00|3679.33|3677.33|3678.83|3676.83|3679.83|3677.83|3677.83|3675.83|10
1614835200000|2021-03-04 05:20:00|3677.83|3675.83|3681.83|3679.83|3681.83|3679.83|3677.83|3675.83|271
1614835500000|2021-03-04 05:25:00|3681.33|3679.33|3680.83|3678.83|3681.83|3679.83|3679.33|3677.33|233
1614835800000|2021-03-04 05:30:00|3680.33|3678.33|3681.83|3679.83|3682.33|3680.33|3679.83|3677.83|187
1614836100000|2021-03-04 05:35:00|3681.33|3679.33|3682.83|3680.83|3682.83|3680.83|3679.83|3677.83|455
1614836400000|2021-03-04 05:40:00|3681.83|3679.83|3681.83|3679.83|3682.83|3680.83|3680.83|3678.83|210
1614836700000|2021-03-04 05:45:00|3681.33|3679.33|3680.83|3678.83|3682.33|3680.33|3680.33|3678.33|55
1614837000000|2021-03-04 05:50:00|3681.33|3679.33|3681.83|3679.83|3682.83|3680.83|3680.83|3678.83|95
1614837300000|2021-03-04 05:55:00|3681.33|3679.33|3679.83|3677.83|3681.33|3679.33|3679.33|3677.33|237
1614837600000|2021-03-04 06:00:00|3680.83|3678.83|3682.33|3680.33|3682.83|3680.83|3679.83|3677.83|259
1614837900000|2021-03-04 06:05:00|3682.83|3680.83|3683.83|3681.83|3683.83|3681.83|3681.83|3679.83|1490
1614838200000|2021-03-04 06:10:00|3682.83|3680.83|3682.83|3680.83|3682.83|3680.83|3682.83|3680.83|613
1614838500000|2021-03-04 06:15:00|3683.33|3681.33|3682.83|3680.83|3683.83|3681.83|3681.83|3679.83|358
1614838800000|2021-03-04 06:20:00|3682.33|3680.33|3680.83|3678.83|3683.83|3681.83|3680.83|3678.83|331
1614839100000|2021-03-04 06:25:00|3679.83|3677.83|3678.83|3676.83|3680.83|3678.83|3678.83|3676.83|410
1614839400000|2021-03-04 06:30:00|3679.83|3677.83|3676.83|3674.83|3679.83|3677.83|3675.83|3673.83|655
1614839700000|2021-03-04 06:35:00|3676.33|3674.33|3677.83|3675.83|3678.83|3676.83|3675.33|3673.33|449
1614840000000|2021-03-04 06:40:00|3676.83|3674.83|3676.83|3674.83|3677.83|3675.83|3675.83|3673.83|327
1614840300000|2021-03-04 06:45:00|3677.33|3675.33|3680.33|3678.33|3680.83|3678.83|3676.83|3674.83|534
1614840600000|2021-03-04 06:50:00|3680.83|3678.83|3680.83|3678.83|3680.83|3678.83|3679.83|3677.83|241
1614840900000|2021-03-04 06:55:00|3681.83|3679.83|3683.83|3681.83|3683.83|3681.83|3680.83|3678.83|726
1614841200000|2021-03-04 07:00:00|3683.58|3682.08|3686.58|3685.08|3688.58|3687.08|3681.58|3680.08|2247
1614841500000|2021-03-04 07:05:00|3687.08|3685.58|3689.58|3688.08|3689.58|3688.08|3685.58|3684.08|2342
1614841800000|2021-03-04 07:10:00|3690.58|3689.08|3688.58|3687.08|3690.58|3689.08|3688.58|3687.08|1406
1614842100000|2021-03-04 07:15:00|3688.08|3686.58|3688.58|3687.08|3689.58|3688.08|3686.58|3685.08|1255
1614842400000|2021-03-04 07:20:00|3689.58|3688.08|3691.58|3690.08|3691.58|3690.08|3689.58|3688.08|1345
1614842700000|2021-03-04 07:25:00|3691.08|3689.58|3689.58|3688.08|3691.58|3690.08|3689.58|3688.08|1603
1614843000000|2021-03-04 07:30:00|3690.58|3689.08|3691.58|3690.08|3691.58|3690.08|3688.58|3687.08|1339
1614843300000|2021-03-04 07:35:00|3692.58|3691.08|3692.58|3691.08|3693.58|3692.08|3690.58|3689.08|1975
1614843600000|2021-03-04 07:40:00|3693.58|3692.08|3694.58|3693.08|3694.58|3693.08|3692.58|3691.08|1547
1614843900000|2021-03-04 07:45:00|3693.58|3692.08|3691.58|3690.08|3694.58|3693.08|3690.58|3689.08|2841
1614844200000|2021-03-04 07:50:00|3690.58|3689.08|3689.58|3688.08|3690.58|3689.08|3689.58|3688.08|1402
1614844500000|2021-03-04 07:55:00|3688.58|3687.08|3689.58|3688.08|3690.58|3689.08|3688.58|3687.08|2344
1614844800000|2021-03-04 08:00:00|3690.58|3689.08|3700.58|3699.08|3701.58|3700.08|3688.58|3687.08|14256
1614845100000|2021-03-04 08:05:00|3701.58|3700.08|3702.58|3701.08|3704.58|3703.08|3700.58|3699.08|14165
1614845400000|2021-03-04 08:10:00|3703.58|3702.08|3694.58|3693.08|3703.58|3702.08|3693.58|3692.08|8700
1614845700000|2021-03-04 08:15:00|3693.58|3692.08|3698.58|3697.08|3698.58|3697.08|3690.58|3689.08|6889
1614846000000|2021-03-04 08:20:00|3699.58|3698.08|3694.58|3693.08|3702.58|3701.08|3694.58|3693.08|4913
1614846300000|2021-03-04 08:25:00|3693.58|3692.08|3697.58|3696.08|3698.58|3697.08|3692.58|3691.08|4754
1614846600000|2021-03-04 08:30:00|3696.58|3695.08|3704.58|3703.08|3704.58|3703.08|3695.58|3694.08|5366
1614846900000|2021-03-04 08:35:00|3705.58|3704.08|3706.58|3705.08|3706.58|3705.08|3702.58|3701.08|5017
1614847200000|2021-03-04 08:40:00|3706.83|3705.33|3705.83|3704.33|3708.83|3707.33|3705.83|3704.33|4831
1614847500000|2021-03-04 08:45:00|3706.83|3705.33|3701.83|3700.33|3706.83|3705.33|3701.83|3700.33|3751
1614847800000|2021-03-04 08:50:00|3700.83|3699.33|3700.83|3699.33|3701.83|3700.33|3697.83|3696.33|4373
1614848100000|2021-03-04 08:55:00|3699.83|3698.33|3702.83|3701.33|3702.83|3701.33|3699.83|3698.33|3001
1614848400000|2021-03-04 09:00:00|3701.83|3700.33|3703.83|3702.33|3704.83|3703.33|3700.83|3699.33|3554
1614848700000|2021-03-04 09:05:00|3702.83|3701.33|3700.83|3699.33|3704.83|3703.33|3699.83|3698.33|2833
1614849000000|2021-03-04 09:10:00|3701.83|3700.33|3698.83|3697.33|3703.83|3702.33|3697.83|3696.33|2970
1614849300000|2021-03-04 09:15:00|3699.83|3698.33|3702.83|3701.33|3702.83|3701.33|3699.83|3698.33|2171
1614849600000|2021-03-04 09:20:00|3701.83|3700.33|3696.83|3695.33|3701.83|3700.33|3696.83|3695.33|4196
1614849900000|2021-03-04 09:25:00|3695.83|3694.33|3695.83|3694.33|3696.83|3695.33|3693.83|3692.33|4156
1614850200000|2021-03-04 09:30:00|3694.83|3693.33|3693.83|3692.33|3697.83|3696.33|3693.83|3692.33|4227
1614850500000|2021-03-04 09:35:00|3694.83|3693.33|3697.83|3696.33|3697.83|3696.33|3693.83|3692.33|5343
1614850800000|2021-03-04 09:40:00|3697.33|3695.83|3690.83|3689.33|3697.83|3696.33|3690.83|3689.33|5707
1614851100000|2021-03-04 09:45:00|3691.83|3690.33|3694.83|3693.33|3694.83|3693.33|3690.83|3689.33|4710
1614851400000|2021-03-04 09:50:00|3693.83|3692.33|3696.83|3695.33|3696.83|3695.33|3693.83|3692.33|3053
1614851700000|2021-03-04 09:55:00|3697.83|3696.33|3696.83|3695.33|3698.83|3697.33|3696.83|3695.33|3476
1614852000000|2021-03-04 10:00:00|3697.83|3696.33|3697.83|3696.33|3698.83|3697.33|3696.83|3695.33|2836
1614852300000|2021-03-04 10:05:00|3696.83|3695.33|3693.83|3692.33|3697.83|3696.33|3693.83|3692.33|2926
1614852600000|2021-03-04 10:10:00|3692.83|3691.33|3688.83|3687.33|3694.83|3693.33|3687.83|3686.33|9590
1614852900000|2021-03-04 10:15:00|3689.83|3688.33|3682.83|3681.33|3689.83|3688.33|3682.83|3681.33|8320
1614853200000|2021-03-04 10:20:00|3683.83|3682.33|3685.83|3684.33|3687.83|3686.33|3683.83|3682.33|8616
1614853500000|2021-03-04 10:25:00|3686.83|3685.33|3684.83|3683.33|3686.83|3685.33|3682.83|3681.33|7274
1614853800000|2021-03-04 10:30:00|3685.83|3684.33|3686.83|3685.33|3687.83|3686.33|3683.83|3682.33|7343
1614854100000|2021-03-04 10:35:00|3685.83|3684.33|3683.83|3682.33|3686.83|3685.33|3682.83|3681.33|6307
1614854400000|2021-03-04 10:40:00|3682.83|3681.33|3682.83|3681.33|3683.83|3682.33|3680.83|3679.33|6353
1614854700000|2021-03-04 10:45:00|3681.83|3680.33|3685.83|3684.33|3685.83|3684.33|3680.83|3679.33|15348
1614855000000|2021-03-04 10:50:00|3686.83|3685.33|3688.83|3687.33|3688.83|3687.33|3685.83|3684.33|5740
1614855300000|2021-03-04 10:55:00|3689.83|3688.33|3691.83|3690.33|3692.83|3691.33|3688.83|3687.33|9250
1614855600000|2021-03-04 11:00:00|3692.83|3691.33|3692.83|3691.33|3693.83|3692.33|3690.83|3689.33|8207
1614855900000|2021-03-04 11:05:00|3691.83|3690.33|3692.83|3691.33|3692.83|3691.33|3691.83|3690.33|11617
1614856200000|2021-03-04 11:10:00|3691.83|3690.33|3687.83|3686.33|3691.83|3690.33|3686.83|3685.33|9687
1614856500000|2021-03-04 11:15:00|3688.83|3687.33|3687.83|3686.33|3688.83|3687.33|3686.83|3685.33|2221
1614856800000|2021-03-04 11:20:00|3686.83|3685.33|3688.83|3687.33|3688.83|3687.33|3686.83|3685.33|2028
1614857100000|2021-03-04 11:25:00|3687.83|3686.33|3685.83|3684.33|3688.83|3687.33|3684.83|3683.33|2317
1614857400000|2021-03-04 11:30:00|3684.83|3683.33|3687.83|3686.33|3688.83|3687.33|3684.83|3683.33|4411
1614857700000|2021-03-04 11:35:00|3686.83|3685.33|3691.83|3690.33|3691.83|3690.33|3686.83|3685.33|4794
1614858000000|2021-03-04 11:40:00|3690.83|3689.33|3689.83|3688.33|3691.83|3690.33|3688.83|3687.33|2881
1614858300000|2021-03-04 11:45:00|3690.83|3689.33|3691.83|3690.33|3693.83|3692.33|3689.83|3688.33|5307
1614858600000|2021-03-04 11:50:00|3692.83|3691.33|3695.83|3694.33|3696.83|3695.33|3692.83|3691.33|10977
1614858900000|2021-03-04 11:55:00|3696.83|3695.33|3695.83|3694.33|3697.83|3696.33|3694.83|3693.33|2906
1614859200000|2021-03-04 12:00:00|3696.83|3695.33|3694.83|3693.33|3697.83|3696.33|3694.83|3693.33|1774
1614859500000|2021-03-04 12:05:00|3695.83|3694.33|3696.83|3695.33|3696.83|3695.33|3693.83|3692.33|2593
1614859800000|2021-03-04 12:10:00|3697.83|3696.33|3698.83|3697.33|3698.83|3697.33|3696.83|3695.33|2086
1614860100000|2021-03-04 12:15:00|3699.83|3698.33|3700.83|3699.33|3700.83|3699.33|3698.83|3697.33|4040
1614860400000|2021-03-04 12:20:00|3699.83|3698.33|3700.83|3699.33|3700.83|3699.33|3698.83|3697.33|2817
1614860700000|2021-03-04 12:25:00|3699.83|3698.33|3701.83|3700.33|3701.83|3700.33|3699.83|3698.33|1903
1614861000000|2021-03-04 12:30:00|3702.83|3701.33|3694.83|3693.33|3702.83|3701.33|3694.83|3693.33|9103
1614861300000|2021-03-04 12:35:00|3695.83|3694.33|3699.83|3698.33|3699.83|3698.33|3695.83|3694.33|3257
1614861600000|2021-03-04 12:40:00|3699.43|3697.93|3700.43|3698.93|3700.43|3698.93|3699.43|3697.93|10435
1614861900000|2021-03-04 12:45:00|3701.43|3699.93|3701.43|3699.93|3702.43|3700.93|3699.43|3697.93|9183
1614862200000|2021-03-04 12:50:00|3702.43|3700.93|3702.43|3700.93|3702.43|3700.93|3700.43|3698.93|2360
1614862500000|2021-03-04 12:55:00|3701.43|3699.93|3701.43|3699.93|3702.43|3700.93|3700.43|3698.93|1774
1614862800000|2021-03-04 13:00:00|3702.43|3700.93|3701.43|3699.93|3702.43|3700.93|3701.43|3699.93|2069
1614863100000|2021-03-04 13:05:00|3700.43|3698.93|3700.43|3698.93|3701.43|3699.93|3699.43|3697.93|2418
1614863400000|2021-03-04 13:10:00|3699.43|3697.93|3701.43|3699.93|3703.43|3701.93|3699.43|3697.93|2801
1614863700000|2021-03-04 13:15:00|3702.43|3700.93|3703.43|3701.93|3703.43|3701.93|3701.43|3699.93|2631
1614864000000|2021-03-04 13:20:00|3702.43|3700.93|3705.43|3703.93|3706.43|3704.93|3702.43|3700.93|6230
1614864300000|2021-03-04 13:25:00|3704.93|3703.43|3703.43|3701.93|3705.43|3703.93|3703.43|3701.93|4256
1614864600000|2021-03-04 13:30:00|3703.93|3702.43|3705.43|3703.93|3707.43|3705.93|3703.43|3701.93|5008
1614864900000|2021-03-04 13:35:00|3706.43|3704.93|3706.43|3704.93|3707.43|3705.93|3705.43|3703.93|3091
1614865200000|2021-03-04 13:40:00|3707.43|3705.93|3707.43|3705.93|3709.43|3707.93|3707.43|3705.93|3758
1614865500000|2021-03-04 13:45:00|3708.43|3706.93|3707.43|3705.93|3709.43|3707.93|3707.43|3705.93|2673
1614865800000|2021-03-04 13:50:00|3708.43|3706.93|3707.43|3705.93|3708.43|3706.93|3706.43|3704.93|3168
1614866100000|2021-03-04 13:55:00|3708.43|3706.93|3709.43|3707.93|3709.43|3707.93|3706.43|3704.93|2578
1614866400000|2021-03-04 14:00:00|3710.43|3708.93|3706.43|3704.93|3710.43|3708.93|3705.43|3703.93|5389
1614866700000|2021-03-04 14:05:00|3707.43|3705.93|3704.43|3702.93|3707.43|3705.93|3704.43|3702.93|1617
1614867000000|2021-03-04 14:10:00|3705.43|3703.93|3706.43|3704.93|3707.43|3705.93|3704.43|3702.93|1993
1614867300000|2021-03-04 14:15:00|3707.43|3705.93|3705.43|3703.93|3707.43|3705.93|3704.43|3702.93|2335
1614867600000|2021-03-04 14:20:00|3704.43|3702.93|3706.43|3704.93|3707.43|3705.93|3704.43|3702.93|1715
1614867900000|2021-03-04 14:25:00|3705.43|3703.93|3705.43|3703.93|3706.43|3704.93|3704.43|3702.93|7722
1614868200000|2021-03-04 14:30:00|3706.43|3704.93|3713.43|3711.93|3714.43|3712.93|3704.43|3702.93|10641
1614868500000|2021-03-04 14:35:00|3714.43|3712.93|3716.43|3714.93|3717.43|3715.93|3714.43|3712.93|13746
1614868800000|2021-03-04 14:40:00|3717.43|3715.93|3715.43|3713.93|3717.43|3715.93|3714.43|3712.93|10817
1614869100000|2021-03-04 14:45:00|3716.43|3714.93|3702.43|3700.93|3716.43|3714.93|3702.43|3700.93|17875
1614869400000|2021-03-04 14:50:00|3703.43|3701.93|3704.43|3702.93|3705.43|3703.93|3701.43|3699.93|21378
1614869700000|2021-03-04 14:55:00|3703.43|3701.93|3702.43|3700.93|3705.43|3703.93|3699.43|3697.93|14142
1614870000000|2021-03-04 15:00:00|3703.43|3701.93|3696.43|3694.93|3704.43|3702.93|3696.43|3694.93|11602
1614870300000|2021-03-04 15:05:00|3697.43|3695.93|3693.43|3691.93|3697.43|3695.93|3693.43|3691.93|14204
1614870600000|2021-03-04 15:10:00|3693.2|3691.7|3696.2|3694.7|3696.2|3694.7|3692.2|3690.7|14190
1614870900000|2021-03-04 15:15:00|3697.2|3695.7|3695.2|3693.7|3699.2|3697.7|3695.2|3693.7|18503
1614871200000|2021-03-04 15:20:00|3694.2|3692.7|3703.2|3701.7|3704.2|3702.7|3694.2|3692.7|15886
1614871500000|2021-03-04 15:25:00|3702.2|3700.7|3702.2|3700.7|3703.2|3701.7|3699.2|3697.7|9552
1614871800000|2021-03-04 15:30:00|3701.2|3699.7|3703.2|3701.7|3704.2|3702.7|3701.2|3699.7|6906
1614872100000|2021-03-04 15:35:00|3702.2|3700.7|3706.2|3704.7|3706.2|3704.7|3702.2|3700.7|6636
1614872400000|2021-03-04 15:40:00|3705.2|3703.7|3706.2|3704.7|3707.2|3705.7|3702.7|3701.2|5189
1614872700000|2021-03-04 15:45:00|3707.2|3705.7|3708.2|3706.7|3710.2|3708.7|3706.2|3704.7|7867
1614873000000|2021-03-04 15:50:00|3709.2|3707.7|3702.2|3700.7|3710.2|3708.7|3701.2|3699.7|8847
1614873300000|2021-03-04 15:55:00|3703.2|3701.7|3707.2|3705.7|3709.2|3707.7|3703.2|3701.7|16161
1614873600000|2021-03-04 16:00:00|3708.2|3706.7|3708.2|3706.7|3710.2|3708.7|3706.2|3704.7|13643
1614873900000|2021-03-04 16:05:00|3709.2|3707.7|3706.2|3704.7|3709.2|3707.7|3703.2|3701.7|9754
1614874200000|2021-03-04 16:10:00|3707.2|3705.7|3700.2|3698.7|3707.2|3705.7|3699.2|3697.7|10025
1614874500000|2021-03-04 16:15:00|3699.2|3697.7|3706.2|3704.7|3707.2|3705.7|3699.2|3697.7|8519
1614874800000|2021-03-04 16:20:00|3707.2|3705.7|3709.2|3707.7|3709.2|3707.7|3705.2|3703.7|9043
1614875100000|2021-03-04 16:25:00|3710.2|3708.7|3706.2|3704.7|3711.2|3709.7|3704.2|3702.7|38597
1614875400000|2021-03-04 16:30:00|3707.2|3705.7|3706.2|3704.7|3713.2|3711.7|3705.2|3703.7|62259
1614875700000|2021-03-04 16:35:00|3707.2|3705.7|3713.2|3711.7|3714.2|3712.7|3706.2|3704.7|22423
1614876000000|2021-03-04 16:40:00|3712.2|3710.7|3716.2|3714.7|3716.2|3714.7|3712.2|3710.7|12572
1614876300000|2021-03-04 16:45:00|3715.2|3713.7|3716.2|3714.7|3717.2|3715.7|3715.2|3713.7|5767
1614876600000|2021-03-04 16:50:00|3715.2|3713.7|3715.2|3713.7|3716.2|3714.7|3714.2|3712.7|3926
1614876900000|2021-03-04 16:55:00|3714.2|3712.7|3712.2|3710.7|3715.2|3713.7|3712.2|3710.7|5907
1614877200000|2021-03-04 17:00:00|3713.2|3711.7|3718.2|3716.7|3718.2|3716.7|3713.2|3711.7|7696
1614877500000|2021-03-04 17:05:00|3717.2|3715.7|3718.2|3716.7|3718.2|3716.7|3714.2|3712.7|4345
1614877800000|2021-03-04 17:10:00|3717.2|3715.7|3708.2|3706.7|3717.2|3715.7|3706.2|3704.7|4826
1614878100000|2021-03-04 17:15:00|3707.2|3705.7|3710.2|3708.7|3715.2|3713.7|3707.2|3705.7|3038
1614878400000|2021-03-04 17:20:00|3710.7|3709.2|3701.2|3699.7|3713.2|3711.7|3700.2|3698.7|6056
1614878700000|2021-03-04 17:25:00|3700.2|3698.7|3700.2|3698.7|3700.7|3699.2|3694.2|3692.7|13766
1614879000000|2021-03-04 17:30:00|3699.7|3698.2|3693.2|3691.7|3700.2|3698.7|3693.2|3691.7|7216
1614879300000|2021-03-04 17:35:00|3694.2|3692.7|3700.2|3698.7|3701.2|3699.7|3692.2|3690.7|5624
1614879600000|2021-03-04 17:40:00|3699.7|3698.2|3697.2|3695.7|3703.2|3701.7|3696.2|3694.7|3482
1614879900000|2021-03-04 17:45:00|3696.2|3694.7|3693.2|3691.7|3697.2|3695.7|3692.2|3690.7|5131
1614880200000|2021-03-04 17:50:00|3694.2|3692.7|3689.2|3687.7|3697.2|3695.7|3689.2|3687.7|8441
1614880500000|2021-03-04 17:55:00|3688.2|3686.7|3688.2|3686.7|3689.2|3687.7|3683.2|3681.7|10028
1614880800000|2021-03-04 18:00:00|3687.2|3685.7|3694.2|3692.7|3694.2|3692.7|3685.7|3684.2|4803
1614881100000|2021-03-04 18:05:00|3693.7|3692.2|3687.2|3685.7|3694.2|3692.7|3686.2|3684.7|5497
1614881400000|2021-03-04 18:10:00|3686.7|3685.2|3684.2|3682.7|3688.2|3686.7|3683.2|3681.7|4632
1614881700000|2021-03-04 18:15:00|3683.7|3682.2|3686.2|3684.7|3687.2|3685.7|3681.2|3679.7|6157
1614882000000|2021-03-04 18:20:00|3685.7|3684.2|3680.2|3678.7|3686.2|3684.7|3679.2|3677.7|5229
1614882300000|2021-03-04 18:25:00|3679.2|3677.7|3682.2|3680.7|3682.2|3680.7|3677.2|3675.7|7925
1614882600000|2021-03-04 18:30:00|3681.2|3679.7|3677.7|3676.2|3682.2|3680.7|3677.2|3675.7|4617
1614882900000|2021-03-04 18:35:00|3677.2|3675.7|3681.2|3679.7|3682.2|3680.7|3677.2|3675.7|3927
1614883200000|2021-03-04 18:40:00|3680.2|3678.7|3675.2|3673.7|3681.2|3679.7|3675.2|3673.7|4187
1614883500000|2021-03-04 18:45:00|3674.2|3672.7|3667.2|3665.7|3675.2|3673.7|3667.2|3665.7|7829
1614883800000|2021-03-04 18:50:00|3668.2|3666.7|3662.2|3660.7|3668.2|3666.7|3658.2|3656.7|8192
1614884100000|2021-03-04 18:55:00|3661.2|3659.7|3658.2|3656.7|3664.2|3662.7|3658.2|3656.7|5270
1614884400000|2021-03-04 19:00:00|3658.7|3657.2|3662.2|3660.7|3664.2|3662.7|3658.2|3656.7|6328
1614884700000|2021-03-04 19:05:00|3661.2|3659.7|3671.2|3669.7|3672.2|3670.7|3661.2|3659.7|6397
1614885000000|2021-03-04 19:10:00|3670.2|3668.7|3668.2|3666.7|3670.2|3668.7|3666.2|3664.7|5127
1614885300000|2021-03-04 19:15:00|3667.2|3665.7|3670.2|3668.7|3671.2|3669.7|3665.2|3663.7|2012
1614885600000|2021-03-04 19:20:00|3670.7|3669.2|3672.2|3670.7|3672.2|3670.7|3670.2|3668.7|3756
1614885900000|2021-03-04 19:25:00|3673.2|3671.7|3675.2|3673.7|3677.2|3675.7|3672.2|3670.7|3385
1614886200000|2021-03-04 19:30:00|3674.2|3672.7|3670.7|3669.2|3675.2|3673.7|3670.2|3668.7|2928
1614886500000|2021-03-04 19:35:00|3671.2|3669.7|3669.7|3668.2|3672.2|3670.7|3667.2|3665.7|3123
1614886800000|2021-03-04 19:40:00|3669.2|3667.7|3677.2|3675.7|3677.2|3675.7|3668.2|3666.7|3072
1614887100000|2021-03-04 19:45:00|3678.2|3676.7|3681.2|3679.7|3683.2|3681.7|3675.2|3673.7|4493
1614887400000|2021-03-04 19:50:00|3680.2|3678.7|3681.2|3679.7|3682.2|3680.7|3677.2|3675.7|3273
1614887700000|2021-03-04 19:55:00|3682.2|3680.7|3680.2|3678.7|3682.2|3680.7|3679.2|3677.7|2088
1614888000000|2021-03-04 20:00:00|3679.2|3677.7|3675.2|3673.7|3681.2|3679.7|3675.2|3673.7|2432
1614888300000|2021-03-04 20:05:00|3676.2|3674.7|3673.2|3671.7|3678.2|3676.7|3673.2|3671.7|2600
1614888600000|2021-03-04 20:10:00|3672.7|3671.2|3673.2|3671.7|3675.2|3673.7|3671.2|3669.7|3989
1614888900000|2021-03-04 20:15:00|3672.2|3670.7|3673.2|3671.7|3675.2|3673.7|3671.2|3669.7|2203
1614889200000|2021-03-04 20:20:00|3672.7|3671.2|3670.7|3669.2|3673.2|3671.7|3669.2|3667.7|2046
1614889500000|2021-03-04 20:25:00|3670.2|3668.7|3677.2|3675.7|3678.2|3676.7|3670.2|3668.7|3323
1614889800000|2021-03-04 20:30:00|3676.2|3674.7|3678.2|3676.7|3681.2|3679.7|3675.2|3673.7|2739
1614890100000|2021-03-04 20:35:00|3679.2|3677.7|3674.2|3672.7|3680.2|3678.7|3672.2|3670.7|1954
1614890400000|2021-03-04 20:40:00|3675.2|3673.7|3677.2|3675.7|3680.2|3678.7|3674.2|3672.7|2847
1614890700000|2021-03-04 20:45:00|3677.7|3676.2|3676.2|3674.7|3679.2|3677.7|3674.2|3672.7|2323
1614891000000|2021-03-04 20:50:00|3677.2|3675.7|3674.2|3672.7|3680.2|3678.7|3673.2|3671.7|3533
1614891300000|2021-03-04 20:55:00|3675.2|3673.7|3678.2|3676.7|3679.2|3677.7|3671.2|3669.7|6479
1614891600000|2021-03-04 21:00:00|3682.75|3679.75|3684.65|3681.65|3686.65|3683.65|3680.75|3677.75|180
1614891900000|2021-03-04 21:05:00|3684.85|3681.85|3683.75|3680.75|3686.85|3683.85|3683.35|3680.35|0
1614892200000|2021-03-04 21:10:00|3683.55|3680.55|3684.95|3681.95|3685.75|3682.75|3682.65|3679.65|0
1614892500000|2021-03-04 21:15:00|3685.15|3682.15|3684.55|3681.55|3685.25|3682.25|3684.45|3681.45|0
1614892800000|2021-03-04 21:20:00|3684.65|3681.65|3684.85|3681.85|3684.85|3681.85|3684.35|3681.35|0
1614893100000|2021-03-04 21:25:00|3684.95|3681.95|3684.85|3681.85|3685.15|3682.15|3684.55|3681.55|0
1614893400000|2021-03-04 21:30:00|3684.55|3681.55|3685.65|3682.65|3685.65|3682.65|3682.75|3679.75|0
1614893700000|2021-03-04 21:35:00|3685.45|3682.45|3685.85|3682.85|3686.35|3683.35|3684.75|3681.75|0
1614894000000|2021-03-04 21:40:00|3685.45|3682.45|3684.95|3681.95|3685.65|3682.65|3684.75|3681.75|0
1614894300000|2021-03-04 21:45:00|3685.25|3682.25|3682.75|3679.75|3685.25|3682.25|3682.35|3679.35|0
1614894600000|2021-03-04 21:50:00|3682.55|3679.55|3680.35|3677.35|3682.75|3679.75|3680.35|3677.35|0
1614894900000|2021-03-04 21:55:00|3680.15|3677.15|3680.15|3677.15|3680.85|3677.85|3679.45|3676.45|0
1614895200000|2021-03-04 22:00:00|3680.25|3677.25|3680.45|3677.45|3680.55|3677.55|3680.15|3677.15|0
1614895500000|2021-03-04 22:05:00|3680.55|3677.55|3680.65|3677.65|3680.85|3677.85|3680.45|3677.45|0
1614895800000|2021-03-04 22:10:00|3680.55|3677.55|3679.85|3676.85|3680.65|3677.65|3679.65|3676.65|0
1614896100000|2021-03-04 22:15:00|3679.95|3676.95|3680.25|3677.25|3680.35|3677.35|3679.95|3676.95|0
1614896400000|2021-03-04 22:20:00|3680.35|3677.35|3680.35|3677.35|3680.35|3677.35|3679.65|3676.65|0
1614896700000|2021-03-04 22:25:00|3680.45|3677.45|3680.65|3677.65|3680.65|3677.65|3680.45|3677.45|0
1614897000000|2021-03-04 22:30:00|3680.75|3677.75|3680.05|3677.05|3680.95|3677.95|3680.05|3677.05|0
1614897300000|2021-03-04 22:35:00|3679.85|3676.85|3680.55|3677.55|3680.55|3677.55|3679.85|3676.85|0
1614897600000|2021-03-04 22:40:00|3680.65|3677.65|3679.95|3676.95|3680.65|3677.65|3679.85|3676.85|0
1614897900000|2021-03-04 22:45:00|3680.25|3677.25|3679.15|3676.15|3680.35|3677.35|3679.05|3676.05|0
1614898200000|2021-03-04 22:50:00|3679.45|3676.45|3678.25|3675.25|3679.55|3676.55|3678.25|3675.25|0
1614898500000|2021-03-04 22:55:00|3678.35|3675.35|3678.25|3675.25|3678.55|3675.55|3677.85|3674.85|0
1614898800000|2021-03-04 23:00:00|3679.25|3676.25|3676.05|3673.05|3680.75|3677.75|3675.45|3672.45|0
1614899100000|2021-03-04 23:05:00|3676.35|3673.35|3676.95|3673.95|3678.55|3675.55|3674.85|3671.85|0
1614899400000|2021-03-04 23:10:00|3677.05|3674.05|3682.25|3679.25|3683.75|3680.75|3676.95|3673.95|0
1614899700000|2021-03-04 23:15:00|3682.45|3679.45|3678.05|3675.05|3683.25|3680.25|3678.05|3675.05|0
1614900000000|2021-03-04 23:20:00|3677.85|3674.85|3676.95|3673.95|3679.35|3676.35|3674.35|3671.35|0
1614900300000|2021-03-04 23:25:00|3676.75|3673.75|3677.65|3674.65|3677.65|3674.65|3674.55|3671.55|0
1614900600000|2021-03-04 23:30:00|3677.55|3674.55|3680.35|3677.35|3680.45|3677.45|3675.65|3672.65|0
1614900900000|2021-03-04 23:35:00|3680.45|3677.45|3677.65|3674.65|3680.45|3677.45|3676.95|3673.95|0
1614901200000|2021-03-04 23:40:00|3677.45|3674.45|3676.95|3673.95|3679.85|3676.85|3676.85|3673.85|0
1614901500000|2021-03-04 23:45:00|3676.85|3673.85|3673.45|3670.45|3676.85|3673.85|3672.95|3669.95|0
1614901800000|2021-03-04 23:50:00|3673.65|3670.65|3673.65|3670.65|3675.45|3672.45|3673.25|3670.25|0
1614902100000|2021-03-04 23:55:00|3673.85|3670.85|3672.55|3669.55|3675.25|3672.25|3672.15|3669.15|0
1614902400000|2021-03-05 00:00:00|3672.15|3669.15|3669.95|3666.95|3674.15|3671.15|3669.95|3666.95|0
1614902700000|2021-03-05 00:05:00|3669.75|3666.75|3666.45|3663.45|3671.55|3668.55|3665.95|3662.95|0
1614903000000|2021-03-05 00:10:00|3666.25|3663.25|3664.45|3661.45|3667.35|3664.35|3663.15|3660.15|0
1614903300000|2021-03-05 00:15:00|3664.55|3661.55|3657.45|3655.45|3665.35|3662.35|3655.45|3653.45|1523
1614903600000|2021-03-05 00:20:00|3658.45|3656.45|3654.45|3652.45|3658.45|3656.45|3653.45|3651.45|1081
1614903900000|2021-03-05 00:25:00|3655.45|3653.45|3658.45|3656.45|3658.45|3656.45|3653.45|3651.45|410
1614904200000|2021-03-05 00:30:00|3657.95|3655.95|3654.45|3652.45|3657.95|3655.95|3654.45|3652.45|349
1614904500000|2021-03-05 00:35:00|3653.95|3651.95|3654.45|3652.45|3654.95|3652.95|3653.45|3651.45|734
1614904800000|2021-03-05 00:40:00|3655.45|3653.45|3656.95|3654.95|3657.45|3655.45|3653.45|3651.45|253
1614905100000|2021-03-05 00:45:00|3656.45|3654.45|3657.45|3655.45|3657.45|3655.45|3655.45|3653.45|123
1614905400000|2021-03-05 00:50:00|3656.95|3654.95|3658.95|3656.95|3658.95|3656.95|3656.45|3654.45|270
1614905700000|2021-03-05 00:55:00|3658.45|3656.45|3656.45|3654.45|3658.45|3656.45|3655.45|3653.45|154
1614906000000|2021-03-05 01:00:00|3655.95|3653.95|3654.45|3652.45|3656.45|3654.45|3653.45|3651.45|546
1614906300000|2021-03-05 01:05:00|3653.95|3651.95|3650.45|3648.45|3654.45|3652.45|3649.45|3647.45|612
1614906600000|2021-03-05 01:10:00|3649.45|3647.45|3647.45|3645.45|3650.45|3648.45|3647.45|3645.45|895
1614906900000|2021-03-05 01:15:00|3647.95|3645.95|3649.45|3647.45|3651.45|3649.45|3647.95|3645.95|627
1614907200000|2021-03-05 01:20:00|3648.95|3646.95|3650.45|3648.45|3651.45|3649.45|3646.45|3644.45|255
1614907500000|2021-03-05 01:25:00|3649.45|3647.45|3651.45|3649.45|3652.45|3650.45|3648.45|3646.45|553
1614907800000|2021-03-05 01:30:00|3650.95|3648.95|3649.45|3647.45|3651.45|3649.45|3647.45|3645.45|428
1614908100000|2021-03-05 01:35:00|3648.95|3646.95|3656.45|3654.45|3656.45|3654.45|3648.95|3646.95|385
1614908400000|2021-03-05 01:40:00|3655.45|3653.45|3657.45|3655.45|3657.45|3655.45|3653.95|3651.95|543
1614908700000|2021-03-05 01:45:00|3656.95|3654.95|3660.45|3658.45|3660.45|3658.45|3655.45|3653.45|153
1614909000000|2021-03-05 01:50:00|3659.95|3657.95|3657.45|3655.45|3660.45|3658.45|3656.45|3654.45|825
1614909300000|2021-03-05 01:55:00|3656.95|3654.95|3654.45|3652.45|3657.45|3655.45|3654.45|3652.45|166
1614909600000|2021-03-05 02:00:00|3654.95|3652.95|3652.45|3650.45|3655.45|3653.45|3651.45|3649.45|134
1614909900000|2021-03-05 02:05:00|3653.45|3651.45|3650.45|3648.45|3654.45|3652.45|3650.45|3648.45|134
1614910200000|2021-03-05 02:10:00|3651.45|3649.45|3654.45|3652.45|3654.45|3652.45|3650.45|3648.45|108
1614910500000|2021-03-05 02:15:00|3654.95|3652.95|3654.45|3652.45|3655.45|3653.45|3653.45|3651.45|137
1614910800000|2021-03-05 02:20:00|3655.45|3653.45|3658.45|3656.45|3659.45|3657.45|3655.45|3653.45|400
1614911100000|2021-03-05 02:25:00|3659.45|3657.45|3656.45|3654.45|3659.45|3657.45|3655.45|3653.45|217
1614911400000|2021-03-05 02:30:00|3655.95|3653.95|3659.45|3657.45|3660.45|3658.45|3654.45|3652.45|244
1614911700000|2021-03-05 02:35:00|3658.95|3656.95|3659.45|3657.45|3660.45|3658.45|3657.45|3655.45|154
1614912000000|2021-03-05 02:40:00|3658.95|3656.95|3659.45|3657.45|3660.45|3658.45|3658.45|3656.45|81
1614912300000|2021-03-05 02:45:00|3659.95|3657.95|3664.45|3662.45|3664.45|3662.45|3659.45|3657.45|371
1614912600000|2021-03-05 02:50:00|3665.45|3663.45|3664.95|3662.95|3665.45|3663.45|3664.45|3662.45|128
1614912900000|2021-03-05 02:55:00|3664.45|3662.45|3667.45|3665.45|3667.45|3665.45|3664.45|3662.45|96
1614913200000|2021-03-05 03:00:00|3666.45|3664.45|3667.45|3665.45|3668.45|3666.45|3666.45|3664.45|111
1614913500000|2021-03-05 03:05:00|3667.95|3665.95|3665.45|3663.45|3668.45|3666.45|3664.45|3662.45|161
1614913800000|2021-03-05 03:10:00|3665.95|3663.95|3668.45|3666.45|3668.45|3666.45|3665.45|3663.45|510
1614914100000|2021-03-05 03:15:00|3667.95|3665.95|3665.45|3663.45|3668.45|3666.45|3665.45|3663.45|70
1614914400000|2021-03-05 03:20:00|3665.95|3663.95|3666.45|3664.45|3666.45|3664.45|3665.45|3663.45|46
1614914700000|2021-03-05 03:25:00|3666.95|3664.95|3666.45|3664.45|3667.45|3665.45|3665.45|3663.45|439
1614915000000|2021-03-05 03:30:00|3667.45|3665.45|3674.45|3672.45|3674.45|3672.45|3666.95|3664.95|664
1614915300000|2021-03-05 03:35:00|3673.45|3671.45|3675.45|3673.45|3676.45|3674.45|3673.45|3671.45|217
1614915600000|2021-03-05 03:40:00|3674.95|3672.95|3674.45|3672.45|3675.45|3673.45|3672.45|3670.45|259
1614915900000|2021-03-05 03:45:00|3675.45|3673.45|3673.45|3671.45|3677.45|3675.45|3673.45|3671.45|386
1614916200000|2021-03-05 03:50:00|3673.95|3671.95|3678.45|3676.45|3679.45|3677.45|3673.45|3671.45|844
1614916500000|2021-03-05 03:55:00|3677.95|3675.95|3681.45|3679.45|3681.45|3679.45|3677.95|3675.95|491
1614916800000|2021-03-05 04:00:00|3680.95|3678.95|3676.45|3674.45|3680.95|3678.95|3676.45|3674.45|319
1614917100000|2021-03-05 04:05:00|3677.45|3675.45|3677.45|3675.45|3678.45|3676.45|3676.45|3674.45|208
1614917400000|2021-03-05 04:10:00|3676.95|3674.95|3676.45|3674.45|3678.45|3676.45|3676.45|3674.45|60
1614917700000|2021-03-05 04:15:00|3675.45|3673.45|3675.45|3673.45|3676.45|3674.45|3674.45|3672.45|54
1614918000000|2021-03-05 04:20:00|3674.45|3672.45|3677.45|3675.45|3677.45|3675.45|3674.45|3672.45|27
1614918300000|2021-03-05 04:25:00|3678.45|3676.45|3679.45|3677.45|3680.45|3678.45|3678.45|3676.45|112
1614918600000|2021-03-05 04:30:00|3679.95|3677.95|3678.45|3676.45|3681.45|3679.45|3678.45|3676.45|90
1614918900000|2021-03-05 04:35:00|3678.95|3676.95|3678.95|3676.95|3679.45|3677.45|3678.45|3676.45|98
1614919200000|2021-03-05 04:40:00|3678.45|3676.45|3676.45|3674.45|3679.45|3677.45|3676.45|3674.45|133
1614919500000|2021-03-05 04:45:00|3675.45|3673.45|3677.45|3675.45|3678.45|3676.45|3675.45|3673.45|159
1614919800000|2021-03-05 04:50:00|3678.45|3676.45|3675.45|3673.45|3678.45|3676.45|3675.45|3673.45|167
1614920100000|2021-03-05 04:55:00|3674.45|3672.45|3670.95|3668.95|3674.45|3672.45|3670.45|3668.45|147
1614920400000|2021-03-05 05:00:00|3670.45|3668.45|3673.45|3671.45|3675.45|3673.45|3670.45|3668.45|188
1614920700000|2021-03-05 05:05:00|3673.95|3671.95|3673.45|3671.45|3674.45|3672.45|3669.45|3667.45|153
1614921000000|2021-03-05 05:10:00|3672.95|3670.95|3671.45|3669.45|3673.45|3671.45|3670.45|3668.45|74
1614921300000|2021-03-05 05:15:00|3670.95|3668.95|3671.45|3669.45|3672.45|3670.45|3669.95|3667.95|110
1614921600000|2021-03-05 05:20:00|3670.95|3668.95|3672.45|3670.45|3672.45|3670.45|3670.45|3668.45|37
1614921900000|2021-03-05 05:25:00|3672.95|3670.95|3670.45|3668.45|3673.45|3671.45|3670.45|3668.45|30
1614922200000|2021-03-05 05:30:00|3669.95|3667.95|3675.45|3673.45|3675.95|3673.95|3669.45|3667.45|184
1614922500000|2021-03-05 05:35:00|3674.95|3672.95|3678.45|3676.45|3678.95|3676.95|3674.95|3672.95|584
1614922800000|2021-03-05 05:40:00|3678.95|3676.95|3680.45|3678.45|3680.45|3678.45|3678.95|3676.95|180
1614923100000|2021-03-05 05:45:00|3679.45|3677.45|3681.95|3679.95|3682.45|3680.45|3679.45|3677.45|305
1614923400000|2021-03-05 05:50:00|3682.45|3680.45|3684.45|3682.45|3684.45|3682.45|3681.45|3679.45|435
1614923700000|2021-03-05 05:55:00|3683.45|3681.45|3684.45|3682.45|3686.45|3684.45|3683.45|3681.45|392
1614924000000|2021-03-05 06:00:00|3685.45|3683.45|3684.45|3682.45|3686.45|3684.45|3683.45|3681.45|725
1614924300000|2021-03-05 06:05:00|3685.45|3683.45|3682.45|3680.45|3686.45|3684.45|3681.45|3679.45|350
1614924600000|2021-03-05 06:10:00|3682.95|3680.95|3680.45|3678.45|3683.45|3681.45|3679.45|3677.45|563
1614924900000|2021-03-05 06:15:00|3681.45|3679.45|3681.95|3679.95|3682.45|3680.45|3681.45|3679.45|79
1614925200000|2021-03-05 06:20:00|3682.45|3680.45|3677.45|3675.45|3682.45|3680.45|3677.45|3675.45|185
1614925500000|2021-03-05 06:25:00|3678.45|3676.45|3680.45|3678.45|3680.45|3678.45|3678.45|3676.45|219
1614925800000|2021-03-05 06:30:00|3679.95|3677.95|3680.45|3678.45|3680.45|3678.45|3679.45|3677.45|116
1614926100000|2021-03-05 06:35:00|3679.95|3677.95|3678.45|3676.45|3680.45|3678.45|3677.45|3675.45|267
1614926400000|2021-03-05 06:40:00|3678.95|3676.95|3679.95|3677.95|3680.45|3678.45|3678.95|3676.95|196
1614926700000|2021-03-05 06:45:00|3679.45|3677.45|3677.45|3675.45|3679.45|3677.45|3677.45|3675.45|110
1614927000000|2021-03-05 06:50:00|3678.45|3676.45|3679.45|3677.45|3680.45|3678.45|3678.45|3676.45|381
1614927300000|2021-03-05 06:55:00|3680.45|3678.45|3683.45|3681.45|3683.45|3681.45|3680.45|3678.45|150
1614927600000|2021-03-05 07:00:00|3683.2|3681.7|3683.7|3682.2|3688.2|3686.7|3681.2|3679.7|5227
1614927900000|2021-03-05 07:05:00|3683.2|3681.7|3679.2|3677.7|3684.2|3682.7|3677.2|3675.7|1809
1614928200000|2021-03-05 07:10:00|3680.2|3678.7|3679.2|3677.7|3680.2|3678.7|3677.2|3675.7|1262
1614928500000|2021-03-05 07:15:00|3678.2|3676.7|3681.2|3679.7|3681.2|3679.7|3678.2|3676.7|1120
1614928800000|2021-03-05 07:20:00|3680.2|3678.7|3675.2|3673.7|3680.2|3678.7|3674.2|3672.7|1230
1614929100000|2021-03-05 07:25:00|3674.2|3672.7|3678.2|3676.7|3678.2|3676.7|3674.2|3672.7|1750
1614929400000|2021-03-05 07:30:00|3677.2|3675.7|3678.2|3676.7|3680.2|3678.7|3676.2|3674.7|1769
1614929700000|2021-03-05 07:35:00|3677.2|3675.7|3679.2|3677.7|3679.2|3677.7|3676.2|3674.7|1412
1614930000000|2021-03-05 07:40:00|3678.7|3677.2|3675.2|3673.7|3679.2|3677.7|3675.2|3673.7|1000
1614930300000|2021-03-05 07:45:00|3675.7|3674.2|3676.2|3674.7|3676.2|3674.7|3673.2|3671.7|1334
1614930600000|2021-03-05 07:50:00|3675.2|3673.7|3679.2|3677.7|3679.2|3677.7|3675.2|3673.7|1459
1614930900000|2021-03-05 07:55:00|3679.7|3678.2|3681.2|3679.7|3681.2|3679.7|3677.2|3675.7|3204
1614931200000|2021-03-05 08:00:00|3680.2|3678.7|3674.2|3672.7|3681.2|3679.7|3674.2|3672.7|19014
1614931500000|2021-03-05 08:05:00|3675.2|3673.7|3666.2|3664.7|3676.2|3674.7|3664.2|3662.7|16356
1614931800000|2021-03-05 08:10:00|3665.2|3663.7|3668.2|3666.7|3674.2|3672.7|3664.2|3662.7|11682
1614932100000|2021-03-05 08:15:00|3669.2|3667.7|3668.2|3666.7|3671.2|3669.7|3665.2|3663.7|10519
1614932400000|2021-03-05 08:20:00|3667.2|3665.7|3660.2|3658.7|3667.2|3665.7|3659.2|3657.7|10593
1614932700000|2021-03-05 08:25:00|3659.2|3657.7|3669.2|3667.7|3670.2|3668.7|3656.2|3654.7|11097
1614933000000|2021-03-05 08:30:00|3671.2|3669.7|3662.2|3660.7|3671.2|3669.7|3661.2|3659.7|12676
1614933300000|2021-03-05 08:35:00|3661.2|3659.7|3663.2|3661.7|3665.2|3663.7|3656.2|3654.7|6575
1614933600000|2021-03-05 08:40:00|3663.88|3662.38|3669.88|3668.38|3669.88|3668.38|3660.88|3659.38|7085
1614933900000|2021-03-05 08:45:00|3668.88|3667.38|3674.88|3673.38|3675.88|3674.38|3666.88|3665.38|8426
1614934200000|2021-03-05 08:50:00|3673.88|3672.38|3674.88|3673.38|3678.88|3677.38|3671.88|3670.38|7206
1614934500000|2021-03-05 08:55:00|3675.88|3674.38|3674.88|3673.38|3678.88|3677.38|3672.88|3671.38|6818
1614934800000|2021-03-05 09:00:00|3673.88|3672.38|3678.88|3677.38|3678.88|3677.38|3670.88|3669.38|6821
1614935100000|2021-03-05 09:05:00|3677.88|3676.38|3677.88|3676.38|3680.88|3679.38|3677.88|3676.38|3310
1614935400000|2021-03-05 09:10:00|3678.88|3677.38|3667.88|3666.38|3678.88|3677.38|3667.88|3666.38|7102
1614935700000|2021-03-05 09:15:00|3666.88|3665.38|3667.88|3666.38|3668.88|3667.38|3665.88|3664.38|4686
1614936000000|2021-03-05 09:20:00|3668.88|3667.38|3671.88|3670.38|3673.88|3672.38|3666.88|3665.38|4305
1614936300000|2021-03-05 09:25:00|3672.88|3671.38|3667.88|3666.38|3672.88|3671.38|3667.88|3666.38|4167
1614936600000|2021-03-05 09:30:00|3666.88|3665.38|3669.88|3668.38|3669.88|3668.38|3665.88|3664.38|5282
1614936900000|2021-03-05 09:35:00|3670.88|3669.38|3674.88|3673.38|3675.88|3674.38|3667.88|3666.38|4747
1614937200000|2021-03-05 09:40:00|3673.88|3672.38|3675.88|3674.38|3676.88|3675.38|3671.88|3670.38|5421
1614937500000|2021-03-05 09:45:00|3674.88|3673.38|3676.88|3675.38|3676.88|3675.38|3672.88|3671.38|2416
1614937800000|2021-03-05 09:50:00|3675.88|3674.38|3678.88|3677.38|3678.88|3677.38|3675.88|3674.38|3185
1614938100000|2021-03-05 09:55:00|3677.88|3676.38|3679.88|3678.38|3679.88|3678.38|3677.88|3676.38|3903
1614938400000|2021-03-05 10:00:00|3680.88|3679.38|3679.88|3678.38|3680.88|3679.38|3676.88|3675.38|5708
1614938700000|2021-03-05 10:05:00|3678.88|3677.38|3677.88|3676.38|3678.88|3677.38|3676.38|3674.88|3144
1614939000000|2021-03-05 10:10:00|3676.88|3675.38|3680.88|3679.38|3681.88|3680.38|3676.88|3675.38|4212
1614939300000|2021-03-05 10:15:00|3681.88|3680.38|3683.88|3682.38|3684.88|3683.38|3681.88|3680.38|3830
1614939600000|2021-03-05 10:20:00|3684.88|3683.38|3683.88|3682.38|3684.88|3683.38|3681.88|3680.38|3668
1614939900000|2021-03-05 10:25:00|3682.88|3681.38|3684.88|3683.38|3684.88|3683.38|3681.88|3680.38|3653
1614940200000|2021-03-05 10:30:00|3683.88|3682.38|3683.88|3682.38|3683.88|3682.38|3679.88|3678.38|4855
1614940500000|2021-03-05 10:35:00|3682.88|3681.38|3685.88|3684.38|3685.88|3684.38|3682.88|3681.38|3130
1614940800000|2021-03-05 10:40:00|3684.88|3683.38|3686.88|3685.38|3686.88|3685.38|3684.88|3683.38|5516
1614941100000|2021-03-05 10:45:00|3687.88|3686.38|3686.88|3685.38|3687.88|3686.38|3685.88|3684.38|3179
1614941400000|2021-03-05 10:50:00|3685.88|3684.38|3685.88|3684.38|3686.88|3685.38|3684.88|3683.38|6964
1614941700000|2021-03-05 10:55:00|3684.88|3683.38|3683.88|3682.38|3686.88|3685.38|3683.88|3682.38|7127
1614942000000|2021-03-05 11:00:00|3684.88|3683.38|3689.88|3688.38|3690.88|3689.38|3684.88|3683.38|10481
1614942300000|2021-03-05 11:05:00|3688.88|3687.38|3690.88|3689.38|3691.88|3690.38|3688.88|3687.38|3800
1614942600000|2021-03-05 11:10:00|3689.88|3688.38|3691.88|3690.38|3692.88|3691.38|3689.88|3688.38|2365
1614942900000|2021-03-05 11:15:00|3692.88|3691.38|3690.88|3689.38|3692.88|3691.38|3690.88|3689.38|3028
1614943200000|2021-03-05 11:20:00|3691.88|3690.38|3690.88|3689.38|3691.88|3690.38|3689.88|3688.38|4564
1614943500000|2021-03-05 11:25:00|3691.88|3690.38|3694.88|3693.38|3694.88|3693.38|3689.88|3688.38|3761
1614943800000|2021-03-05 11:30:00|3695.88|3694.38|3697.88|3696.38|3697.88|3696.38|3694.88|3693.38|5418
1614944100000|2021-03-05 11:35:00|3696.88|3695.38|3698.88|3697.38|3699.88|3698.38|3696.88|3695.38|5588
1614944400000|2021-03-05 11:40:00|3697.88|3696.38|3694.88|3693.38|3697.88|3696.38|3694.88|3693.38|5807
1614944700000|2021-03-05 11:45:00|3695.88|3694.38|3694.88|3693.38|3696.88|3695.38|3693.88|3692.38|2936
1614945000000|2021-03-05 11:50:00|3695.88|3694.38|3696.88|3695.38|3696.88|3695.38|3694.88|3693.38|2263
1614945300000|2021-03-05 11:55:00|3695.88|3694.38|3690.88|3689.38|3696.88|3695.38|3690.88|3689.38|5601
1614945600000|2021-03-05 12:00:00|3691.88|3690.38|3691.88|3690.38|3692.88|3691.38|3691.88|3690.38|1772
1614945900000|2021-03-05 12:05:00|3692.38|3690.88|3689.88|3688.38|3693.88|3692.38|3689.88|3688.38|3403
1614946200000|2021-03-05 12:10:00|3690.88|3689.38|3691.88|3690.38|3691.88|3690.38|3689.88|3688.38|1795
1614946500000|2021-03-05 12:15:00|3690.88|3689.38|3691.88|3690.38|3691.88|3690.38|3690.88|3689.38|977
1614946800000|2021-03-05 12:20:00|3690.88|3689.38|3692.88|3691.38|3693.88|3692.38|3690.88|3689.38|1266
1614947100000|2021-03-05 12:25:00|3693.88|3692.38|3696.88|3695.38|3696.88|3695.38|3692.88|3691.38|1427
1614947400000|2021-03-05 12:30:00|3695.88|3694.38|3695.88|3694.38|3697.88|3696.38|3695.88|3694.38|3281
1614947700000|2021-03-05 12:35:00|3694.88|3693.38|3694.88|3693.38|3695.88|3694.38|3694.88|3693.38|1990
1614948000000|2021-03-05 12:40:00|3694.51|3693.01|3691.51|3690.01|3694.51|3693.01|3690.51|3689.01|2842
1614948300000|2021-03-05 12:45:00|3692.51|3691.01|3690.51|3689.01|3692.51|3691.01|3689.51|3688.01|1742
1614948600000|2021-03-05 12:50:00|3691.51|3690.01|3692.51|3691.01|3694.51|3693.01|3691.51|3690.01|1514
1614948900000|2021-03-05 12:55:00|3693.51|3692.01|3693.51|3692.01|3695.51|3694.01|3693.51|3692.01|1215
1614949200000|2021-03-05 13:00:00|3694.51|3693.01|3693.51|3692.01|3695.51|3694.01|3693.51|3692.01|1442
1614949500000|2021-03-05 13:05:00|3692.51|3691.01|3689.51|3688.01|3692.51|3691.01|3688.51|3687.01|3506
1614949800000|2021-03-05 13:10:00|3688.51|3687.01|3688.51|3687.01|3690.51|3689.01|3687.51|3686.01|3502
1614950100000|2021-03-05 13:15:00|3689.51|3688.01|3687.51|3686.01|3689.51|3688.01|3687.51|3686.01|2736
1614950400000|2021-03-05 13:20:00|3688.51|3687.01|3690.51|3689.01|3690.51|3689.01|3688.51|3687.01|4242
1614950700000|2021-03-05 13:25:00|3689.51|3688.01|3692.51|3691.01|3693.51|3692.01|3689.51|3688.01|4778
1614951000000|2021-03-05 13:30:00|3691.51|3690.01|3686.51|3685.01|3691.51|3690.01|3679.51|3678.01|19088
1614951300000|2021-03-05 13:35:00|3685.51|3684.01|3692.51|3691.01|3693.51|3692.01|3685.51|3684.01|8846
1614951600000|2021-03-05 13:40:00|3691.51|3690.01|3701.51|3700.01|3703.51|3702.01|3689.51|3688.01|14006
1614951900000|2021-03-05 13:45:00|3702.51|3701.01|3706.51|3705.01|3707.51|3706.01|3701.51|3700.01|12305
1614952200000|2021-03-05 13:50:00|3707.51|3706.01|3706.51|3705.01|3708.51|3707.01|3702.51|3701.01|7111
1614952500000|2021-03-05 13:55:00|3707.51|3706.01|3701.51|3700.01|3707.51|3706.01|3701.51|3700.01|6733
1614952800000|2021-03-05 14:00:00|3702.51|3701.01|3706.51|3705.01|3707.51|3706.01|3701.51|3700.01|9910
1614953100000|2021-03-05 14:05:00|3707.51|3706.01|3713.51|3712.01|3713.51|3712.01|3707.51|3706.01|11349
1614953400000|2021-03-05 14:10:00|3712.51|3711.01|3711.51|3710.01|3712.51|3711.01|3708.51|3707.01|5640
1614953700000|2021-03-05 14:15:00|3712.51|3711.01|3714.51|3713.01|3715.51|3714.01|3711.51|3710.01|9301
1614954000000|2021-03-05 14:20:00|3715.51|3714.01|3709.51|3708.01|3715.51|3714.01|3709.51|3708.01|5200
1614954300000|2021-03-05 14:25:00|3710.51|3709.01|3711.51|3710.01|3712.51|3711.01|3709.51|3708.01|3294
1614954600000|2021-03-05 14:30:00|3710.51|3709.01|3704.51|3703.01|3710.51|3709.01|3703.51|3702.01|14696
1614954900000|2021-03-05 14:35:00|3703.51|3702.01|3700.51|3699.01|3706.51|3705.01|3699.51|3698.01|10892
1614955200000|2021-03-05 14:40:00|3699.51|3698.01|3700.51|3699.01|3703.51|3702.01|3697.51|3696.01|11935
1614955500000|2021-03-05 14:45:00|3701.51|3700.01|3697.51|3696.01|3706.51|3705.01|3697.51|3696.01|16344
1614955800000|2021-03-05 14:50:00|3696.51|3695.01|3696.51|3695.01|3702.51|3701.01|3695.51|3694.01|8802
1614956100000|2021-03-05 14:55:00|3697.51|3696.01|3696.51|3695.01|3698.51|3697.01|3690.51|3689.01|16512
1614956400000|2021-03-05 15:00:00|3695.51|3694.01|3697.51|3696.01|3698.51|3697.01|3692.51|3691.01|10156
1614956700000|2021-03-05 15:05:00|3698.51|3697.01|3699.51|3698.01|3705.51|3704.01|3697.51|3696.01|10900
1614957000000|2021-03-05 15:10:00|3699.42|3697.92|3693.42|3691.92|3703.92|3702.42|3691.42|3689.92|18299
1614957300000|2021-03-05 15:15:00|3694.42|3692.92|3690.42|3688.92|3694.42|3692.92|3689.42|3687.92|12412
1614957600000|2021-03-05 15:20:00|3689.42|3687.92|3689.42|3687.92|3691.42|3689.92|3684.42|3682.92|13632
1614957900000|2021-03-05 15:25:00|3690.42|3688.92|3686.42|3684.92|3696.42|3694.92|3686.42|3684.92|10380
1614958200000|2021-03-05 15:30:00|3687.42|3685.92|3684.42|3682.92|3691.42|3689.92|3682.42|3680.92|11566
1614958500000|2021-03-05 15:35:00|3685.42|3683.92|3684.42|3682.92|3690.92|3689.42|3681.42|3679.92|10892
1614958800000|2021-03-05 15:40:00|3683.42|3681.92|3683.42|3681.92|3687.42|3685.92|3681.42|3679.92|8869
1614959100000|2021-03-05 15:45:00|3682.42|3680.92|3685.42|3683.92|3687.42|3685.92|3680.42|3678.92|6669
1614959400000|2021-03-05 15:50:00|3684.42|3682.92|3689.42|3687.92|3690.42|3688.92|3684.42|3682.92|9157
1614959700000|2021-03-05 15:55:00|3688.42|3686.92|3682.42|3680.92|3691.42|3689.92|3682.42|3680.92|9691
1614960000000|2021-03-05 16:00:00|3683.42|3681.92|3681.42|3679.92|3684.42|3682.92|3678.42|3676.92|11316
1614960300000|2021-03-05 16:05:00|3682.42|3680.92|3679.42|3677.92|3684.42|3682.92|3678.42|3676.92|7583
1614960600000|2021-03-05 16:10:00|3680.42|3678.92|3678.42|3676.92|3683.42|3681.92|3677.42|3675.92|9690
1614960900000|2021-03-05 16:15:00|3679.42|3677.92|3678.42|3676.92|3681.42|3679.92|3676.42|3674.92|12531
1614961200000|2021-03-05 16:20:00|3677.42|3675.92|3676.42|3674.92|3681.42|3679.92|3676.42|3674.92|19888
1614961500000|2021-03-05 16:25:00|3675.42|3673.92|3670.42|3668.92|3677.42|3675.92|3666.42|3664.92|55117
1614961800000|2021-03-05 16:30:00|3669.42|3667.92|3668.42|3666.92|3678.42|3676.92|3668.42|3666.92|74065
1614962100000|2021-03-05 16:35:00|3669.42|3667.92|3675.42|3673.92|3678.42|3676.92|3669.42|3667.92|46525
1614962400000|2021-03-05 16:40:00|3674.42|3672.92|3678.42|3676.92|3678.42|3676.92|3668.42|3666.92|13757
1614962700000|2021-03-05 16:45:00|3679.42|3677.92|3674.42|3672.92|3679.42|3677.92|3672.42|3670.92|14543
1614963000000|2021-03-05 16:50:00|3673.42|3671.92|3671.42|3669.92|3676.42|3674.92|3670.42|3668.92|14595
1614963300000|2021-03-05 16:55:00|3672.42|3670.92|3682.42|3680.92|3682.42|3680.92|3671.42|3669.92|10040
1614963600000|2021-03-05 17:00:00|3681.42|3679.92|3683.42|3681.92|3684.42|3682.92|3680.42|3678.92|5742
1614963900000|2021-03-05 17:05:00|3682.42|3680.92|3679.42|3677.92|3683.42|3681.92|3678.42|3676.92|5959
1614964200000|2021-03-05 17:10:00|3678.92|3677.42|3680.42|3678.92|3682.42|3680.92|3678.42|3676.92|3874
1614964500000|2021-03-05 17:15:00|3681.42|3679.92|3685.42|3683.92|3685.42|3683.92|3680.42|3678.92|7697
1614964800000|2021-03-05 17:20:00|3684.92|3683.42|3690.42|3688.92|3690.42|3688.92|3684.42|3682.92|2862
1614965100000|2021-03-05 17:25:00|3691.42|3689.92|3692.42|3690.92|3693.42|3691.92|3689.42|3687.92|5272
1614965400000|2021-03-05 17:30:00|3691.42|3689.92|3692.42|3690.92|3695.42|3693.92|3691.42|3689.92|4183
1614965700000|2021-03-05 17:35:00|3691.42|3689.92|3693.42|3691.92|3694.42|3692.92|3689.42|3687.92|7937
1614966000000|2021-03-05 17:40:00|3694.42|3692.92|3697.42|3695.92|3697.42|3695.92|3692.42|3690.92|3254
1614966300000|2021-03-05 17:45:00|3696.42|3694.92|3696.42|3694.92|3698.42|3696.92|3695.42|3693.92|4112
1614966600000|2021-03-05 17:50:00|3695.42|3693.92|3694.42|3692.92|3696.42|3694.92|3693.42|3691.92|1682
1614966900000|2021-03-05 17:55:00|3693.42|3691.92|3694.42|3692.92|3696.42|3694.92|3692.42|3690.92|2206
1614967200000|2021-03-05 18:00:00|3695.42|3693.92|3689.42|3687.92|3697.42|3695.92|3689.42|3687.92|3468
1614967500000|2021-03-05 18:05:00|3690.42|3688.92|3696.42|3694.92|3696.42|3694.92|3689.42|3687.92|1771
1614967800000|2021-03-05 18:10:00|3695.42|3693.92|3696.42|3694.92|3697.42|3695.92|3693.42|3691.92|1931
1614968100000|2021-03-05 18:15:00|3697.42|3695.92|3700.42|3698.92|3700.42|3698.92|3695.42|3693.92|1862
1614968400000|2021-03-05 18:20:00|3699.42|3697.92|3700.42|3698.92|3701.42|3699.92|3698.42|3696.92|2610
1614968700000|2021-03-05 18:25:00|3699.42|3697.92|3700.42|3698.92|3701.42|3699.92|3696.42|3694.92|1167
1614969000000|2021-03-05 18:30:00|3699.42|3697.92|3700.42|3698.92|3700.42|3698.92|3697.42|3695.92|1770
1614969300000|2021-03-05 18:35:00|3701.42|3699.92|3701.42|3699.92|3702.42|3700.92|3699.42|3697.92|2598
1614969600000|2021-03-05 18:40:00|3702.42|3700.92|3701.42|3699.92|3704.42|3702.92|3701.42|3699.92|1839
1614969900000|2021-03-05 18:45:00|3702.42|3700.92|3701.42|3699.92|3703.42|3701.92|3701.42|3699.92|1707
1614970200000|2021-03-05 18:50:00|3702.42|3700.92|3697.42|3695.92|3703.42|3701.92|3697.42|3695.92|1440
1614970500000|2021-03-05 18:55:00|3697.92|3696.42|3699.42|3697.92|3699.42|3697.92|3697.42|3695.92|2035
1614970800000|2021-03-05 19:00:00|3700.42|3698.92|3697.42|3695.92|3701.42|3699.92|3697.42|3695.92|1352
1614971100000|2021-03-05 19:05:00|3696.42|3694.92|3696.42|3694.92|3697.42|3695.92|3695.42|3693.92|1173
1614971400000|2021-03-05 19:10:00|3697.42|3695.92|3697.42|3695.92|3698.42|3696.92|3695.42|3693.92|927
1614971700000|2021-03-05 19:15:00|3698.42|3696.92|3695.42|3693.92|3698.42|3696.92|3694.42|3692.92|1283
1614972000000|2021-03-05 19:20:00|3696.42|3694.92|3697.42|3695.92|3697.42|3695.92|3694.42|3692.92|906
1614972300000|2021-03-05 19:25:00|3698.42|3696.92|3701.42|3699.92|3701.92|3700.42|3697.42|3695.92|1475
1614972600000|2021-03-05 19:30:00|3702.42|3700.92|3704.42|3702.92|3704.42|3702.92|3701.42|3699.92|1742
1614972900000|2021-03-05 19:35:00|3705.42|3703.92|3703.42|3701.92|3705.42|3703.92|3703.42|3701.92|1294
1614973200000|2021-03-05 19:40:00|3704.42|3702.92|3701.42|3699.92|3704.42|3702.92|3700.42|3698.92|797
1614973500000|2021-03-05 19:45:00|3700.42|3698.92|3703.42|3701.92|3704.42|3702.92|3700.42|3698.92|835
1614973800000|2021-03-05 19:50:00|3704.42|3702.92|3705.42|3703.92|3705.42|3703.92|3703.42|3701.92|1127
1614974100000|2021-03-05 19:55:00|3704.42|3702.92|3706.42|3704.92|3707.42|3705.92|3704.42|3702.92|1310
1614974400000|2021-03-05 20:00:00|3707.42|3705.92|3710.42|3708.92|3710.42|3708.92|3707.42|3705.92|3332
1614974700000|2021-03-05 20:05:00|3711.42|3709.92|3708.42|3706.92|3711.42|3709.92|3707.42|3705.92|1434
1614975000000|2021-03-05 20:10:00|3707.42|3705.92|3708.42|3706.92|3708.42|3706.92|3705.42|3703.92|757
1614975300000|2021-03-05 20:15:00|3709.42|3707.92|3708.42|3706.92|3711.42|3709.92|3706.42|3704.92|1218
1614975600000|2021-03-05 20:20:00|3707.92|3706.42|3710.42|3708.92|3710.42|3708.92|3707.42|3705.92|1189
1614975900000|2021-03-05 20:25:00|3709.42|3707.92|3709.42|3707.92|3711.42|3709.92|3707.42|3705.92|1413
1614976200000|2021-03-05 20:30:00|3709.92|3708.42|3710.42|3708.92|3710.42|3708.92|3708.42|3706.92|1325
1614976500000|2021-03-05 20:35:00|3711.42|3709.92|3713.42|3711.92|3713.42|3711.92|3710.42|3708.92|1644
1614976800000|2021-03-05 20:40:00|3712.42|3710.92|3711.42|3709.92|3713.42|3711.92|3709.42|3707.92|2101
1614977100000|2021-03-05 20:45:00|3710.42|3708.92|3713.42|3711.92|3713.42|3711.92|3707.42|3705.92|2844
1614977400000|2021-03-05 20:50:00|3712.42|3710.92|3713.42|3711.92|3715.42|3713.92|3711.42|3709.92|4428
1614977700000|2021-03-05 20:55:00|3713.92|3712.42|3713.42|3711.92|3715.42|3713.92|3710.42|3708.92|3930
1614978000000|2021-03-05 21:00:00|3715.17|3712.17|3717.17|3714.17|3719.27|3716.27|3714.47|3711.47|113
1614978300000|2021-03-05 21:05:00|3716.87|3713.87|3717.77|3714.77|3717.77|3714.77|3714.77|3711.77|0
1614978600000|2021-03-05 21:10:00|3717.57|3714.57|3715.67|3712.67|3717.97|3714.97|3715.27|3712.27|0
1614978900000|2021-03-05 21:15:00|3715.77|3712.77|3715.67|3712.67|3715.87|3712.87|3714.77|3711.77|0
1614979200000|2021-03-05 21:20:00|3715.17|3712.17|3717.57|3714.57|3717.57|3714.57|3715.17|3712.17|0
1614979500000|2021-03-05 21:25:00|3717.47|3714.47|3717.87|3714.87|3717.87|3714.87|3717.37|3714.37|0
1614979800000|2021-03-05 21:30:00|3716.47|3713.47|3716.97|3713.97|3717.17|3714.17|3714.27|3711.27|0
1614980100000|2021-03-05 21:35:00|3716.67|3713.67|3714.97|3711.97|3716.67|3713.67|3714.27|3711.27|0
1614980400000|2021-03-05 21:40:00|3714.77|3711.77|3717.37|3714.37|3717.37|3714.37|3714.77|3711.77|0
1614980700000|2021-03-05 21:45:00|3717.57|3714.57|3715.87|3712.87|3717.57|3714.57|3715.87|3712.87|0
1614981000000|2021-03-05 21:50:00|3715.67|3712.67|3716.47|3713.47|3717.17|3714.17|3715.67|3712.67|0
1614981300000|2021-03-05 21:55:00|3716.27|3713.27|3718.27|3715.27|3718.67|3715.67|3715.87|3712.87|0
1615158000000|2021-03-07 23:00:00|3734.87|3731.87|3739.57|3736.57|3740.17|3737.17|3732.67|3729.67|0
1615158300000|2021-03-07 23:05:00|3739.67|3736.67|3736.17|3733.17|3740.37|3737.37|3735.97|3732.97|0
1615158600000|2021-03-07 23:10:00|3736.37|3733.37|3734.77|3731.77|3738.77|3735.77|3734.77|3731.77|0
1615158900000|2021-03-07 23:15:00|3734.67|3731.67|3732.77|3729.77|3737.57|3734.57|3731.67|3728.67|0
1615159200000|2021-03-07 23:20:00|3732.87|3729.87|3733.67|3730.67|3735.47|3732.47|3732.07|3729.07|0
1615159500000|2021-03-07 23:25:00|3733.47|3730.47|3732.97|3729.97|3734.37|3731.37|3732.37|3729.37|0
1615159800000|2021-03-07 23:30:00|3733.07|3730.07|3731.67|3728.67|3736.07|3733.07|3730.37|3727.37|0
1615160100000|2021-03-07 23:35:00|3731.47|3728.47|3729.97|3726.97|3731.47|3728.47|3729.67|3726.67|0
1615160400000|2021-03-07 23:40:00|3729.77|3726.77|3730.37|3727.37|3731.87|3728.87|3728.67|3725.67|0
1615160700000|2021-03-07 23:45:00|3730.47|3727.47|3726.87|3723.87|3730.47|3727.47|3726.47|3723.47|0
1615161000000|2021-03-07 23:50:00|3726.77|3723.77|3725.17|3722.17|3727.77|3724.77|3724.07|3721.07|0
1615161300000|2021-03-07 23:55:00|3725.27|3722.27|3726.67|3723.67|3728.07|3725.07|3725.27|3722.27|0
1615161600000|2021-03-08 00:00:00|3726.77|3723.77|3724.27|3721.27|3726.87|3723.87|3722.97|3719.97|0
1615161900000|2021-03-08 00:05:00|3724.07|3721.07|3721.97|3718.97|3724.27|3721.27|3721.57|3718.57|0
1615162200000|2021-03-08 00:10:00|3721.87|3718.87|3715.97|3712.97|3723.17|3720.17|3715.07|3712.07|0
1615162500000|2021-03-08 00:15:00|3716.07|3713.07|3711.67|3709.67|3718.67|3716.67|3709.67|3707.67|2277
1615162800000|2021-03-08 00:20:00|3712.67|3710.67|3713.67|3711.67|3714.67|3712.67|3711.67|3709.67|409
1615163100000|2021-03-08 00:25:00|3712.67|3710.67|3711.67|3709.67|3713.67|3711.67|3710.67|3708.67|558
1615163400000|2021-03-08 00:30:00|3711.17|3709.17|3711.67|3709.67|3712.67|3710.67|3709.67|3707.67|211
1615163700000|2021-03-08 00:35:00|3710.67|3708.67|3712.17|3710.17|3712.67|3710.67|3710.67|3708.67|220
1615164000000|2021-03-08 00:40:00|3711.67|3709.67|3714.67|3712.67|3714.67|3712.67|3711.67|3709.67|273
1615164300000|2021-03-08 00:45:00|3715.67|3713.67|3717.67|3715.67|3718.67|3716.67|3715.67|3713.67|488
1615164600000|2021-03-08 00:50:00|3718.17|3716.17|3716.67|3714.67|3718.67|3716.67|3714.67|3712.67|266
1615164900000|2021-03-08 00:55:00|3715.67|3713.67|3716.67|3714.67|3718.17|3716.17|3715.67|3713.67|239
1615165200000|2021-03-08 01:00:00|3715.67|3713.67|3716.67|3714.67|3720.67|3718.67|3715.67|3713.67|700
1615165500000|2021-03-08 01:05:00|3717.67|3715.67|3719.67|3717.67|3720.67|3718.67|3716.67|3714.67|175
1615165800000|2021-03-08 01:10:00|3719.17|3717.17|3719.67|3717.67|3721.67|3719.67|3719.17|3717.17|134
1615166100000|2021-03-08 01:15:00|3719.17|3717.17|3711.67|3709.67|3719.67|3717.67|3711.67|3709.67|559
1615166400000|2021-03-08 01:20:00|3710.67|3708.67|3711.67|3709.67|3712.67|3710.67|3710.67|3708.67|467
1615166700000|2021-03-08 01:25:00|3711.17|3709.17|3712.67|3710.67|3712.67|3710.67|3710.67|3708.67|303
1615167000000|2021-03-08 01:30:00|3712.17|3710.17|3714.67|3712.67|3714.67|3712.67|3711.67|3709.67|241
1615167300000|2021-03-08 01:35:00|3714.17|3712.17|3712.67|3710.67|3715.67|3713.67|3711.67|3709.67|193
1615167600000|2021-03-08 01:40:00|3711.67|3709.67|3713.17|3711.17|3713.67|3711.67|3710.67|3708.67|174
1615167900000|2021-03-08 01:45:00|3712.67|3710.67|3715.67|3713.67|3716.67|3714.67|3712.67|3710.67|116
1615168200000|2021-03-08 01:50:00|3714.67|3712.67|3714.67|3712.67|3715.67|3713.67|3713.67|3711.67|174
1615168500000|2021-03-08 01:55:00|3715.67|3713.67|3714.67|3712.67|3716.67|3714.67|3713.67|3711.67|138
1615168800000|2021-03-08 02:00:00|3715.17|3713.17|3715.17|3713.17|3715.67|3713.67|3713.67|3711.67|68
1615169100000|2021-03-08 02:05:00|3714.67|3712.67|3715.67|3713.67|3715.67|3713.67|3713.67|3711.67|80
1615169400000|2021-03-08 02:10:00|3714.67|3712.67|3711.67|3709.67|3714.67|3712.67|3710.67|3708.67|586
1615169700000|2021-03-08 02:15:00|3710.67|3708.67|3707.67|3705.67|3711.67|3709.67|3707.67|3705.67|495
1615170000000|2021-03-08 02:20:00|3706.67|3704.67|3702.67|3700.67|3707.67|3705.67|3702.67|3700.67|1037
1615170300000|2021-03-08 02:25:00|3703.67|3701.67|3701.67|3699.67|3703.67|3701.67|3701.17|3699.17|240
1615170600000|2021-03-08 02:30:00|3701.17|3699.17|3702.67|3700.67|3702.67|3700.67|3699.67|3697.67|163
1615170900000|2021-03-08 02:35:00|3701.67|3699.67|3700.67|3698.67|3701.67|3699.67|3698.67|3696.67|229
1615171200000|2021-03-08 02:40:00|3699.67|3697.67|3699.67|3697.67|3701.67|3699.67|3699.17|3697.17|239
1615171500000|2021-03-08 02:45:00|3698.67|3696.67|3697.67|3695.67|3698.67|3696.67|3694.67|3692.67|676
1615171800000|2021-03-08 02:50:00|3697.17|3695.17|3699.67|3697.67|3700.67|3698.67|3697.17|3695.17|226
1615172100000|2021-03-08 02:55:00|3699.17|3697.17|3701.67|3699.67|3701.67|3699.67|3699.17|3697.17|251
1615172400000|2021-03-08 03:00:00|3702.67|3700.67|3700.67|3698.67|3702.67|3700.67|3698.67|3696.67|222
1615172700000|2021-03-08 03:05:00|3701.67|3699.67|3698.67|3696.67|3702.67|3700.67|3698.67|3696.67|118
1615173000000|2021-03-08 03:10:00|3697.67|3695.67|3697.17|3695.17|3699.17|3697.17|3696.67|3694.67|128
1615173300000|2021-03-08 03:15:00|3696.67|3694.67|3696.67|3694.67|3699.67|3697.67|3696.67|3694.67|129
1615173600000|2021-03-08 03:20:00|3697.17|3695.17|3696.67|3694.67|3697.67|3695.67|3694.67|3692.67|188
1615173900000|2021-03-08 03:25:00|3695.67|3693.67|3694.67|3692.67|3697.67|3695.67|3694.67|3692.67|192
1615174200000|2021-03-08 03:30:00|3695.17|3693.17|3694.67|3692.67|3695.67|3693.67|3692.67|3690.67|444
1615174500000|2021-03-08 03:35:00|3695.67|3693.67|3697.67|3695.67|3697.67|3695.67|3695.67|3693.67|153
1615174800000|2021-03-08 03:40:00|3698.17|3696.17|3691.67|3689.67|3698.67|3696.67|3691.67|3689.67|343
1615175100000|2021-03-08 03:45:00|3690.67|3688.67|3694.67|3692.67|3694.67|3692.67|3690.67|3688.67|189
1615175400000|2021-03-08 03:50:00|3693.67|3691.67|3696.67|3694.67|3696.67|3694.67|3693.67|3691.67|77
1615175700000|2021-03-08 03:55:00|3695.67|3693.67|3697.67|3695.67|3697.67|3695.67|3694.67|3692.67|287
1615176000000|2021-03-08 04:00:00|3697.17|3695.17|3693.67|3691.67|3697.67|3695.67|3693.67|3691.67|126
1615176300000|2021-03-08 04:05:00|3694.17|3692.17|3695.67|3693.67|3695.67|3693.67|3694.17|3692.17|112
1615176600000|2021-03-08 04:10:00|3695.17|3693.17|3695.67|3693.67|3696.67|3694.67|3693.67|3691.67|154
1615176900000|2021-03-08 04:15:00|3696.17|3694.17|3696.67|3694.67|3696.67|3694.67|3695.67|3693.67|103
1615177200000|2021-03-08 04:20:00|3697.67|3695.67|3699.67|3697.67|3699.67|3697.67|3697.67|3695.67|186
1615177500000|2021-03-08 04:25:00|3700.17|3698.17|3700.67|3698.67|3700.67|3698.67|3699.67|3697.67|113
1615177800000|2021-03-08 04:30:00|3699.67|3697.67|3698.67|3696.67|3699.67|3697.67|3697.67|3695.67|103
1615178100000|2021-03-08 04:35:00|3699.17|3697.17|3695.67|3693.67|3699.17|3697.17|3695.17|3693.17|276
1615178400000|2021-03-08 04:40:00|3694.67|3692.67|3694.67|3692.67|3696.17|3694.17|3694.17|3692.17|115
1615178700000|2021-03-08 04:45:00|3693.67|3691.67|3695.67|3693.67|3695.67|3693.67|3692.67|3690.67|168
1615179000000|2021-03-08 04:50:00|3694.67|3692.67|3694.67|3692.67|3695.67|3693.67|3694.67|3692.67|76
1615179300000|2021-03-08 04:55:00|3695.67|3693.67|3696.67|3694.67|3697.67|3695.67|3695.67|3693.67|175
1615179600000|2021-03-08 05:00:00|3697.17|3695.17|3697.67|3695.67|3697.67|3695.67|3696.67|3694.67|561
1615179900000|2021-03-08 05:05:00|3696.67|3694.67|3694.67|3692.67|3697.67|3695.67|3694.67|3692.67|333
1615180200000|2021-03-08 05:10:00|3695.17|3693.17|3693.67|3691.67|3695.67|3693.67|3692.67|3690.67|239
1615180500000|2021-03-08 05:15:00|3693.17|3691.17|3693.67|3691.67|3696.67|3694.67|3692.67|3690.67|188
1615180800000|2021-03-08 05:20:00|3692.67|3690.67|3693.17|3691.17|3695.67|3693.67|3692.67|3690.67|206
1615181100000|2021-03-08 05:25:00|3693.67|3691.67|3693.67|3691.67|3694.67|3692.67|3691.67|3689.67|78
1615181400000|2021-03-08 05:30:00|3693.17|3691.17|3691.67|3689.67|3693.67|3691.67|3689.67|3687.67|470
1615181700000|2021-03-08 05:35:00|3690.67|3688.67|3696.67|3694.67|3696.67|3694.67|3690.67|3688.67|421
1615182000000|2021-03-08 05:40:00|3695.67|3693.67|3695.67|3693.67|3696.67|3694.67|3694.67|3692.67|444
1615182300000|2021-03-08 05:45:00|3695.17|3693.17|3695.67|3693.67|3696.67|3694.67|3693.67|3691.67|443
1615182600000|2021-03-08 05:50:00|3696.67|3694.67|3694.67|3692.67|3696.67|3694.67|3693.67|3691.67|44
1615182900000|2021-03-08 05:55:00|3694.17|3692.17|3695.67|3693.67|3695.67|3693.67|3693.67|3691.67|74
1615183200000|2021-03-08 06:00:00|3696.67|3694.67|3697.67|3695.67|3698.17|3696.17|3696.67|3694.67|945
1615183500000|2021-03-08 06:05:00|3698.17|3696.17|3697.67|3695.67|3698.67|3696.67|3697.67|3695.67|1459
1615183800000|2021-03-08 06:10:00|3698.17|3696.17|3696.67|3694.67|3698.67|3696.67|3695.67|3693.67|482
1615184100000|2021-03-08 06:15:00|3697.17|3695.17|3697.67|3695.67|3697.67|3695.67|3696.67|3694.67|812
1615184400000|2021-03-08 06:20:00|3698.67|3696.67|3698.67|3696.67|3698.67|3696.67|3697.67|3695.67|75
1615184700000|2021-03-08 06:25:00|3697.67|3695.67|3698.67|3696.67|3698.67|3696.67|3697.67|3695.67|375
1615185000000|2021-03-08 06:30:00|3698.17|3696.17|3698.67|3696.67|3698.67|3696.67|3697.67|3695.67|455
1615185300000|2021-03-08 06:35:00|3697.67|3695.67|3696.67|3694.67|3697.67|3695.67|3695.67|3693.67|343
1615185600000|2021-03-08 06:40:00|3697.17|3695.17|3697.67|3695.67|3698.67|3696.67|3696.67|3694.67|446
1615185900000|2021-03-08 06:45:00|3698.17|3696.17|3698.67|3696.67|3698.67|3696.67|3697.67|3695.67|165
1615186200000|2021-03-08 06:50:00|3697.67|3695.67|3697.67|3695.67|3697.67|3695.67|3697.67|3695.67|189
1615186500000|2021-03-08 06:55:00|3698.67|3696.67|3697.67|3695.67|3698.67|3696.67|3696.67|3694.67|1044
1615186800000|2021-03-08 07:00:00|3697.42|3695.92|3700.42|3698.92|3700.42|3698.92|3694.42|3692.92|4497
1615187100000|2021-03-08 07:05:00|3699.92|3698.42|3696.42|3694.92|3700.42|3698.92|3696.42|3694.92|1097
1615187400000|2021-03-08 07:10:00|3697.42|3695.92|3695.42|3693.92|3697.42|3695.92|3693.42|3691.92|2274
1615187700000|2021-03-08 07:15:00|3694.92|3693.42|3696.42|3694.92|3697.42|3695.92|3694.42|3692.92|2167
1615188000000|2021-03-08 07:20:00|3697.42|3695.92|3693.42|3691.92|3697.42|3695.92|3693.42|3691.92|2300
1615188300000|2021-03-08 07:25:00|3692.42|3690.92|3695.42|3693.92|3696.42|3694.92|3692.42|3690.92|1468
1615188600000|2021-03-08 07:30:00|3696.42|3694.92|3694.42|3692.92|3696.42|3694.92|3694.42|3692.92|1156
1615188900000|2021-03-08 07:35:00|3694.92|3693.42|3694.42|3692.92|3695.42|3693.92|3694.42|3692.92|886
1615189200000|2021-03-08 07:40:00|3695.42|3693.92|3697.42|3695.92|3697.42|3695.92|3695.42|3693.92|1602
1615189500000|2021-03-08 07:45:00|3696.42|3694.92|3696.42|3694.92|3697.42|3695.92|3696.42|3694.92|2362
1615189800000|2021-03-08 07:50:00|3697.42|3695.92|3696.42|3694.92|3697.42|3695.92|3695.42|3693.92|1915
1615190100000|2021-03-08 07:55:00|3695.42|3693.92|3697.42|3695.92|3697.42|3695.92|3692.42|3690.92|4353
1615190400000|2021-03-08 08:00:00|3696.42|3694.92|3690.42|3688.92|3699.42|3697.92|3689.42|3687.92|16409
1615190700000|2021-03-08 08:05:00|3689.42|3687.92|3685.42|3683.92|3692.42|3690.92|3684.42|3682.92|12735
1615191000000|2021-03-08 08:10:00|3684.42|3682.92|3687.42|3685.92|3688.42|3686.92|3681.42|3679.92|12613
1615191300000|2021-03-08 08:15:00|3688.42|3686.92|3683.42|3681.92|3693.42|3691.92|3682.42|3680.92|10754
1615191600000|2021-03-08 08:20:00|3682.42|3680.92|3682.42|3680.92|3688.42|3686.92|3682.42|3680.92|9435
1615191900000|2021-03-08 08:25:00|3681.42|3679.92|3689.42|3687.92|3689.42|3687.92|3680.42|3678.92|6528
1615192200000|2021-03-08 08:30:00|3688.42|3686.92|3689.42|3687.92|3689.42|3687.92|3682.42|3680.92|5748
1615192500000|2021-03-08 08:35:00|3690.42|3688.92|3689.42|3687.92|3692.42|3690.92|3681.42|3679.92|6378
1615192800000|2021-03-08 08:40:00|3689.61|3688.11|3691.61|3690.11|3695.61|3694.11|3689.61|3688.11|8060
1615193100000|2021-03-08 08:45:00|3692.61|3691.11|3694.61|3693.11|3694.61|3693.11|3690.61|3689.11|4872
1615193400000|2021-03-08 08:50:00|3693.61|3692.11|3700.61|3699.11|3700.61|3699.11|3693.61|3692.11|5605
1615193700000|2021-03-08 08:55:00|3701.61|3700.11|3699.61|3698.11|3701.61|3700.11|3698.61|3697.11|6778
1615194000000|2021-03-08 09:00:00|3698.61|3697.11|3696.61|3695.11|3698.61|3697.11|3695.61|3694.11|6010
1615194300000|2021-03-08 09:05:00|3695.61|3694.11|3694.61|3693.11|3695.61|3694.11|3691.61|3690.11|4516
1615194600000|2021-03-08 09:10:00|3693.61|3692.11|3691.61|3690.11|3697.61|3696.11|3691.61|3690.11|4281
1615194900000|2021-03-08 09:15:00|3692.61|3691.11|3692.61|3691.11|3693.61|3692.11|3690.61|3689.11|3885
1615195200000|2021-03-08 09:20:00|3691.61|3690.11|3685.61|3684.11|3692.61|3691.11|3683.61|3682.11|8567
1615195500000|2021-03-08 09:25:00|3684.61|3683.11|3687.61|3686.11|3687.61|3686.11|3683.61|3682.11|6918
1615195800000|2021-03-08 09:30:00|3686.61|3685.11|3689.61|3688.11|3689.61|3688.11|3685.61|3684.11|6235
1615196100000|2021-03-08 09:35:00|3688.61|3687.11|3692.61|3691.11|3693.61|3692.11|3688.61|3687.11|8082
1615196400000|2021-03-08 09:40:00|3693.61|3692.11|3697.61|3696.11|3697.61|3696.11|3692.61|3691.11|4493
1615196700000|2021-03-08 09:45:00|3698.61|3697.11|3696.61|3695.11|3698.61|3697.11|3694.61|3693.11|3006
1615197000000|2021-03-08 09:50:00|3695.61|3694.11|3695.61|3694.11|3696.61|3695.11|3692.61|3691.11|3641
1615197300000|2021-03-08 09:55:00|3694.61|3693.11|3693.61|3692.11|3696.61|3695.11|3693.61|3692.11|8519
1615197600000|2021-03-08 10:00:00|3694.61|3693.11|3695.61|3694.11|3696.61|3695.11|3694.61|3693.11|2242
1615197900000|2021-03-08 10:05:00|3696.61|3695.11|3697.61|3696.11|3697.61|3696.11|3695.61|3694.11|2471
1615198200000|2021-03-08 10:10:00|3696.61|3695.11|3694.61|3693.11|3696.61|3695.11|3693.61|3692.11|1919
1615198500000|2021-03-08 10:15:00|3695.61|3694.11|3695.61|3694.11|3695.61|3694.11|3694.61|3693.11|1931
1615198800000|2021-03-08 10:20:00|3696.61|3695.11|3695.61|3694.11|3697.61|3696.11|3695.61|3694.11|2439
1615199100000|2021-03-08 10:25:00|3696.61|3695.11|3696.61|3695.11|3697.61|3696.11|3695.61|3694.11|1825
1615199400000|2021-03-08 10:30:00|3697.61|3696.11|3704.61|3703.11|3704.61|3703.11|3696.61|3695.11|9670
1615199700000|2021-03-08 10:35:00|3705.61|3704.11|3701.61|3700.11|3707.61|3706.11|3701.61|3700.11|8141
1615200000000|2021-03-08 10:40:00|3700.61|3699.11|3700.61|3699.11|3701.61|3700.11|3698.61|3697.11|7432
1615200300000|2021-03-08 10:45:00|3699.61|3698.11|3701.61|3700.11|3703.61|3702.11|3699.61|3698.11|4521
1615200600000|2021-03-08 10:50:00|3702.61|3701.11|3705.61|3704.11|3708.61|3707.11|3702.61|3701.11|6248
1615200900000|2021-03-08 10:55:00|3706.61|3705.11|3706.61|3705.11|3707.61|3706.11|3704.61|3703.11|4963
1615201200000|2021-03-08 11:00:00|3707.61|3706.11|3706.61|3705.11|3708.61|3707.11|3705.61|3704.11|5091
1615201500000|2021-03-08 11:05:00|3707.61|3706.11|3709.61|3708.11|3710.61|3709.11|3707.61|3706.11|4619
1615201800000|2021-03-08 11:10:00|3710.61|3709.11|3709.61|3708.11|3711.61|3710.11|3708.61|3707.11|3890
1615202100000|2021-03-08 11:15:00|3708.61|3707.11|3706.61|3705.11|3709.61|3708.11|3706.61|3705.11|3817
1615202400000|2021-03-08 11:20:00|3705.61|3704.11|3707.61|3706.11|3708.61|3707.11|3704.61|3703.11|2251
1615202700000|2021-03-08 11:25:00|3708.61|3707.11|3703.61|3702.11|3710.61|3709.11|3703.61|3702.11|2967
1615203000000|2021-03-08 11:30:00|3704.61|3703.11|3708.61|3707.11|3708.61|3707.11|3703.61|3702.11|2541
1615203300000|2021-03-08 11:35:00|3709.61|3708.11|3708.61|3707.11|3710.61|3709.11|3706.61|3705.11|3096
1615203600000|2021-03-08 11:40:00|3707.61|3706.11|3706.61|3705.11|3708.61|3707.11|3705.61|3704.11|4779
1615203900000|2021-03-08 11:45:00|3707.61|3706.11|3709.61|3708.11|3710.61|3709.11|3706.61|3705.11|3357
1615204200000|2021-03-08 11:50:00|3708.61|3707.11|3709.61|3708.11|3710.61|3709.11|3705.61|3704.11|3678
1615204500000|2021-03-08 11:55:00|3708.61|3707.11|3710.61|3709.11|3710.61|3709.11|3707.61|3706.11|3994
1615204800000|2021-03-08 12:00:00|3711.61|3710.11|3708.61|3707.11|3712.61|3711.11|3707.61|3706.11|5622
1615205100000|2021-03-08 12:05:00|3707.61|3706.11|3709.61|3708.11|3710.61|3709.11|3707.61|3706.11|3549
1615205400000|2021-03-08 12:10:00|3710.61|3709.11|3710.61|3709.11|3712.61|3711.11|3710.61|3709.11|2619
1615205700000|2021-03-08 12:15:00|3711.11|3709.61|3711.61|3710.11|3711.61|3710.11|3708.61|3707.11|1450
1615206000000|2021-03-08 12:20:00|3710.61|3709.11|3709.61|3708.11|3711.61|3710.11|3707.61|3706.11|2275
1615206300000|2021-03-08 12:25:00|3708.61|3707.11|3708.61|3707.11|3710.61|3709.11|3707.61|3706.11|1455
1615206600000|2021-03-08 12:30:00|3707.61|3706.11|3706.61|3705.11|3709.61|3708.11|3704.61|3703.11|4529
1615206900000|2021-03-08 12:35:00|3707.61|3706.11|3706.61|3705.11|3707.61|3706.11|3705.61|3704.11|1896
1615207200000|2021-03-08 12:40:00|3706.41|3704.91|3704.41|3702.91|3706.41|3704.91|3704.41|3702.91|2487
1615207500000|2021-03-08 12:45:00|3703.41|3701.91|3704.41|3702.91|3706.41|3704.91|3703.41|3701.91|2149
1615207800000|2021-03-08 12:50:00|3705.41|3703.91|3705.41|3703.91|3706.41|3704.91|3703.41|3701.91|1786
1615208100000|2021-03-08 12:55:00|3706.41|3704.91|3707.41|3705.91|3707.41|3705.91|3705.41|3703.91|2890
1615208400000|2021-03-08 13:00:00|3706.41|3704.91|3707.41|3705.91|3707.41|3705.91|3704.41|3702.91|4439
1615208700000|2021-03-08 13:05:00|3708.41|3706.91|3705.41|3703.91|3708.41|3706.91|3705.41|3703.91|2155
1615209000000|2021-03-08 13:10:00|3706.41|3704.91|3710.41|3708.91|3711.41|3709.91|3704.41|3702.91|4783
1615209300000|2021-03-08 13:15:00|3711.41|3709.91|3711.41|3709.91|3712.41|3710.91|3709.41|3707.91|3602
1615209600000|2021-03-08 13:20:00|3712.41|3710.91|3712.41|3710.91|3713.41|3711.91|3711.41|3709.91|3406
1615209900000|2021-03-08 13:25:00|3711.41|3709.91|3713.41|3711.91|3713.41|3711.91|3711.41|3709.91|2255
1615210200000|2021-03-08 13:30:00|3712.41|3710.91|3713.41|3711.91|3714.41|3712.91|3711.41|3709.91|2405
1615210500000|2021-03-08 13:35:00|3712.41|3710.91|3712.41|3710.91|3713.41|3711.91|3709.41|3707.91|2577
1615210800000|2021-03-08 13:40:00|3713.41|3711.91|3712.41|3710.91|3715.41|3713.91|3711.41|3709.91|3152
1615211100000|2021-03-08 13:45:00|3713.41|3711.91|3716.41|3714.91|3716.41|3714.91|3712.41|3710.91|3115
1615211400000|2021-03-08 13:50:00|3717.41|3715.91|3717.41|3715.91|3717.41|3715.91|3714.41|3712.91|4247
1615211700000|2021-03-08 13:55:00|3716.41|3714.91|3720.41|3718.91|3720.41|3718.91|3716.41|3714.91|5499
1615212000000|2021-03-08 14:00:00|3719.41|3717.91|3720.41|3718.91|3721.41|3719.91|3719.41|3717.91|6522
1615212300000|2021-03-08 14:05:00|3721.41|3719.91|3722.41|3720.91|3723.41|3721.91|3720.41|3718.91|10297
1615212600000|2021-03-08 14:10:00|3721.41|3719.91|3724.41|3722.91|3724.41|3722.91|3720.41|3718.91|13975
1615212900000|2021-03-08 14:15:00|3725.41|3723.91|3724.41|3722.91|3726.41|3724.91|3723.41|3721.91|11959
1615213200000|2021-03-08 14:20:00|3723.41|3721.91|3725.41|3723.91|3725.41|3723.91|3721.41|3719.91|6878
1615213500000|2021-03-08 14:25:00|3726.41|3724.91|3727.41|3725.91|3728.41|3726.91|3726.41|3724.91|10405
1615213800000|2021-03-08 14:30:00|3726.41|3724.91|3720.41|3718.91|3727.41|3725.91|3720.41|3718.91|12091
1615214100000|2021-03-08 14:35:00|3721.41|3719.91|3736.41|3734.91|3736.41|3734.91|3721.41|3719.91|18430
1615214400000|2021-03-08 14:40:00|3737.41|3735.91|3741.41|3739.91|3741.41|3739.91|3736.41|3734.91|20863
1615214700000|2021-03-08 14:45:00|3742.41|3740.91|3736.41|3734.91|3745.41|3743.91|3736.41|3734.91|25388
1615215000000|2021-03-08 14:50:00|3737.41|3735.91|3740.41|3738.91|3743.41|3741.91|3735.41|3733.91|14364
1615215300000|2021-03-08 14:55:00|3741.41|3739.91|3736.41|3734.91|3745.41|3743.91|3733.41|3731.91|21396
1615215600000|2021-03-08 15:00:00|3737.41|3735.91|3739.41|3737.91|3742.41|3740.91|3733.41|3731.91|16805
1615215900000|2021-03-08 15:05:00|3738.41|3736.91|3749.41|3747.91|3750.41|3748.91|3738.41|3736.91|21272
1615216200000|2021-03-08 15:10:00|3749.02|3747.52|3752.02|3750.52|3753.02|3751.52|3748.02|3746.52|23078
1615216500000|2021-03-08 15:15:00|3753.02|3751.52|3758.02|3756.52|3758.02|3756.52|3748.02|3746.52|21239
1615216800000|2021-03-08 15:20:00|3757.02|3755.52|3752.02|3750.52|3760.02|3758.52|3750.02|3748.52|13467
1615217100000|2021-03-08 15:25:00|3753.02|3751.52|3759.02|3757.52|3761.02|3759.52|3753.02|3751.52|15162
1615217400000|2021-03-08 15:30:00|3760.02|3758.52|3763.02|3761.52|3763.02|3761.52|3759.02|3757.52|12989
1615217700000|2021-03-08 15:35:00|3764.02|3762.52|3762.02|3760.52|3764.02|3762.52|3759.02|3757.52|19829
1615218000000|2021-03-08 15:40:00|3761.02|3759.52|3765.02|3763.52|3767.02|3765.52|3761.02|3759.52|16197
1615218300000|2021-03-08 15:45:00|3766.02|3764.52|3762.02|3760.52|3769.02|3767.52|3761.02|3759.52|17077
1615218600000|2021-03-08 15:50:00|3763.02|3761.52|3761.02|3759.52|3766.02|3764.52|3760.02|3758.52|15716
1615218900000|2021-03-08 15:55:00|3762.02|3760.52|3762.02|3760.52|3766.02|3764.52|3761.02|3759.52|15088
1615219200000|2021-03-08 16:00:00|3763.02|3761.52|3762.02|3760.52|3766.02|3764.52|3762.02|3760.52|12605
1615219500000|2021-03-08 16:05:00|3763.02|3761.52|3760.02|3758.52|3763.02|3761.52|3759.02|3757.52|15672
1615219800000|2021-03-08 16:10:00|3761.02|3759.52|3758.02|3756.52|3761.02|3759.52|3757.02|3755.52|18468
1615220100000|2021-03-08 16:15:00|3759.02|3757.52|3763.02|3761.52|3763.02|3761.52|3758.02|3756.52|13133
1615220400000|2021-03-08 16:20:00|3764.02|3762.52|3768.02|3766.52|3769.02|3767.52|3764.02|3762.52|16861
1615220700000|2021-03-08 16:25:00|3769.02|3767.52|3767.02|3765.52|3769.02|3767.52|3766.02|3764.52|40030
1615221000000|2021-03-08 16:30:00|3768.02|3766.52|3764.02|3762.52|3768.02|3766.52|3762.02|3760.52|68247
1615221300000|2021-03-08 16:35:00|3763.02|3761.52|3762.02|3760.52|3764.02|3762.52|3759.02|3757.52|43235
1615221600000|2021-03-08 16:40:00|3763.02|3761.52|3760.02|3758.52|3765.02|3763.52|3760.02|3758.52|13002
1615221900000|2021-03-08 16:45:00|3759.02|3757.52|3763.02|3761.52|3763.02|3761.52|3759.02|3757.52|14180
1615222200000|2021-03-08 16:50:00|3762.02|3760.52|3762.02|3760.52|3764.02|3762.52|3761.02|3759.52|10642
1615222500000|2021-03-08 16:55:00|3761.02|3759.52|3760.02|3758.52|3764.02|3762.52|3760.02|3758.52|7218
1615222800000|2021-03-08 17:00:00|3761.02|3759.52|3760.02|3758.52|3763.02|3761.52|3760.02|3758.52|6845
1615223100000|2021-03-08 17:05:00|3759.02|3757.52|3763.02|3761.52|3764.02|3762.52|3759.02|3757.52|3887
1615223400000|2021-03-08 17:10:00|3764.02|3762.52|3762.02|3760.52|3764.02|3762.52|3761.02|3759.52|5060
1615223700000|2021-03-08 17:15:00|3763.02|3761.52|3764.02|3762.52|3767.02|3765.52|3761.02|3759.52|6719
1615224000000|2021-03-08 17:20:00|3765.02|3763.52|3770.02|3768.52|3770.02|3768.52|3765.02|3763.52|6163
1615224300000|2021-03-08 17:25:00|3771.02|3769.52|3772.02|3770.52|3772.02|3770.52|3770.02|3768.52|4757
1615224600000|2021-03-08 17:30:00|3771.02|3769.52|3771.02|3769.52|3772.02|3770.52|3770.02|3768.52|3398
1615224900000|2021-03-08 17:35:00|3772.02|3770.52|3769.02|3767.52|3772.02|3770.52|3769.02|3767.52|2828
1615225200000|2021-03-08 17:40:00|3770.02|3768.52|3771.02|3769.52|3772.02|3770.52|3769.02|3767.52|2707
1615225500000|2021-03-08 17:45:00|3772.02|3770.52|3774.02|3772.52|3775.02|3773.52|3771.02|3769.52|5067
1615225800000|2021-03-08 17:50:00|3775.02|3773.52|3772.02|3770.52|3776.02|3774.52|3772.02|3770.52|4364
1615226100000|2021-03-08 17:55:00|3771.02|3769.52|3770.02|3768.52|3772.02|3770.52|3770.02|3768.52|1749
1615226400000|2021-03-08 18:00:00|3771.02|3769.52|3772.02|3770.52|3772.02|3770.52|3770.02|3768.52|1036
1615226700000|2021-03-08 18:05:00|3773.02|3771.52|3772.02|3770.52|3773.02|3771.52|3771.02|3769.52|858
1615227000000|2021-03-08 18:10:00|3771.52|3770.02|3773.02|3771.52|3774.02|3772.52|3769.02|3767.52|1760
1615227300000|2021-03-08 18:15:00|3774.02|3772.52|3774.02|3772.52|3775.02|3773.52|3773.02|3771.52|1449
1615227600000|2021-03-08 18:20:00|3775.02|3773.52|3774.02|3772.52|3775.02|3773.52|3773.02|3771.52|1304
1615227900000|2021-03-08 18:25:00|3773.02|3771.52|3774.02|3772.52|3775.02|3773.52|3773.02|3771.52|1809
1615228200000|2021-03-08 18:30:00|3775.02|3773.52|3772.02|3770.52|3775.02|3773.52|3771.02|3769.52|2035
1615228500000|2021-03-08 18:35:00|3773.02|3771.52|3773.02|3771.52|3774.02|3772.52|3772.02|3770.52|2956
1615228800000|2021-03-08 18:40:00|3772.02|3770.52|3769.02|3767.52|3773.02|3771.52|3769.02|3767.52|2633
1615229100000|2021-03-08 18:45:00|3770.02|3768.52|3765.02|3763.52|3770.02|3768.52|3764.02|3762.52|3531
1615229400000|2021-03-08 18:50:00|3764.52|3763.02|3763.02|3761.52|3765.02|3763.52|3761.02|3759.52|3974
1615229700000|2021-03-08 18:55:00|3762.02|3760.52|3760.02|3758.52|3763.02|3761.52|3760.02|3758.52|2778
1615230000000|2021-03-08 19:00:00|3759.02|3757.52|3762.02|3760.52|3762.02|3760.52|3759.02|3757.52|2618
1615230300000|2021-03-08 19:05:00|3761.02|3759.52|3765.02|3763.52|3766.02|3764.52|3761.02|3759.52|2426
1615230600000|2021-03-08 19:10:00|3764.02|3762.52|3767.02|3765.52|3767.02|3765.52|3764.02|3762.52|1658
1615230900000|2021-03-08 19:15:00|3768.02|3766.52|3765.02|3763.52|3768.02|3766.52|3764.02|3762.52|906
1615231200000|2021-03-08 19:20:00|3766.02|3764.52|3767.02|3765.52|3767.02|3765.52|3765.02|3763.52|998
1615231500000|2021-03-08 19:25:00|3768.02|3766.52|3770.02|3768.52|3770.02|3768.52|3767.02|3765.52|1195
1615231800000|2021-03-08 19:30:00|3771.02|3769.52|3769.02|3767.52|3771.02|3769.52|3769.02|3767.52|902
1615232100000|2021-03-08 19:35:00|3768.02|3766.52|3766.02|3764.52|3768.02|3766.52|3766.02|3764.52|1379
1615232400000|2021-03-08 19:40:00|3767.02|3765.52|3760.02|3758.52|3767.02|3765.52|3760.02|3758.52|2148
1615232700000|2021-03-08 19:45:00|3761.02|3759.52|3758.02|3756.52|3761.02|3759.52|3758.02|3756.52|2671
1615233000000|2021-03-08 19:50:00|3758.52|3757.02|3760.02|3758.52|3761.02|3759.52|3758.02|3756.52|1650
1615233300000|2021-03-08 19:55:00|3760.52|3759.02|3763.02|3761.52|3763.02|3761.52|3760.02|3758.52|908
1615233600000|2021-03-08 20:00:00|3762.02|3760.52|3756.02|3754.52|3762.02|3760.52|3756.02|3754.52|3576
1615233900000|2021-03-08 20:05:00|3757.02|3755.52|3756.02|3754.52|3758.02|3756.52|3755.02|3753.52|1208
1615234200000|2021-03-08 20:10:00|3757.02|3755.52|3758.02|3756.52|3758.02|3756.52|3756.02|3754.52|1916
1615234500000|2021-03-08 20:15:00|3757.02|3755.52|3753.02|3751.52|3758.02|3756.52|3752.02|3750.52|3737
1615234800000|2021-03-08 20:20:00|3754.02|3752.52|3755.02|3753.52|3756.02|3754.52|3753.02|3751.52|2330
1615235100000|2021-03-08 20:25:00|3756.02|3754.52|3754.02|3752.52|3756.02|3754.52|3754.02|3752.52|2340
1615235400000|2021-03-08 20:30:00|3755.02|3753.52|3757.02|3755.52|3759.02|3757.52|3754.02|3752.52|2760
1615235700000|2021-03-08 20:35:00|3758.02|3756.52|3758.02|3756.52|3759.02|3757.52|3757.02|3755.52|962
1615236000000|2021-03-08 20:40:00|3758.52|3757.02|3759.02|3757.52|3760.02|3758.52|3757.02|3755.52|1196
1615236300000|2021-03-08 20:45:00|3760.02|3758.52|3757.02|3755.52|3760.02|3758.52|3755.02|3753.52|2222
1615236600000|2021-03-08 20:50:00|3758.02|3756.52|3755.02|3753.52|3758.02|3756.52|3755.02|3753.52|3082
1615236900000|2021-03-08 20:55:00|3754.02|3752.52|3754.02|3752.52|3756.02|3754.52|3753.02|3751.52|6310
1615237200000|2021-03-08 21:00:00|3756.97|3753.97|3759.37|3756.37|3762.27|3759.27|3756.07|3753.07|31036
1615237500000|2021-03-08 21:05:00|3759.27|3756.27|3760.87|3757.87|3761.17|3758.17|3757.17|3754.17|0
1615237800000|2021-03-08 21:10:00|3761.07|3758.07|3764.67|3761.67|3766.57|3763.57|3760.87|3757.87|0
1615238100000|2021-03-08 21:15:00|3764.77|3761.77|3764.07|3761.07|3764.97|3761.97|3763.57|3760.57|0
1615238400000|2021-03-08 21:20:00|3764.17|3761.17|3764.97|3761.97|3765.17|3762.17|3763.97|3760.97|0
1615238700000|2021-03-08 21:25:00|3765.17|3762.17|3764.87|3761.87|3765.17|3762.17|3764.87|3761.87|0
1615239000000|2021-03-08 21:30:00|3764.27|3761.27|3766.47|3763.47|3767.37|3764.37|3764.07|3761.07|0
1615239300000|2021-03-08 21:35:00|3766.27|3763.27|3766.97|3763.97|3768.27|3765.27|3766.07|3763.07|0
1615239600000|2021-03-08 21:40:00|3766.67|3763.67|3763.87|3760.87|3767.17|3764.17|3763.87|3760.87|0
1615239900000|2021-03-08 21:45:00|3764.07|3761.07|3765.77|3762.77|3766.07|3763.07|3763.87|3760.87|0
1615240200000|2021-03-08 21:50:00|3766.07|3763.07|3764.97|3761.97|3766.27|3763.27|3763.87|3760.87|0
1615240500000|2021-03-08 21:55:00|3765.77|3762.77|3764.57|3761.57|3766.07|3763.07|3764.27|3761.27|0
1615240800000|2021-03-08 22:00:00|3764.77|3761.77|3764.87|3761.87|3765.07|3762.07|3764.77|3761.77|0
1615241100000|2021-03-08 22:05:00|3764.97|3761.97|3764.87|3761.87|3764.97|3761.97|3764.67|3761.67|0
1615241400000|2021-03-08 22:10:00|3764.97|3761.97|3764.77|3761.77|3765.27|3762.27|3764.77|3761.77|0
1615241700000|2021-03-08 22:15:00|3764.47|3761.47|3764.77|3761.77|3764.77|3761.77|3764.27|3761.27|0
1615242000000|2021-03-08 22:20:00|3764.87|3761.87|3765.07|3762.07|3765.07|3762.07|3764.77|3761.77|0
1615242300000|2021-03-08 22:25:00|3765.17|3762.17|3765.57|3762.57|3765.77|3762.77|3765.17|3762.17|0
1615242600000|2021-03-08 22:30:00|3765.37|3762.37|3765.27|3762.27|3765.57|3762.57|3764.77|3761.77|0
1615242900000|2021-03-08 22:35:00|3765.07|3762.07|3764.57|3761.57|3765.07|3762.07|3764.47|3761.47|0
1615243200000|2021-03-08 22:40:00|3764.97|3761.97|3765.07|3762.07|3765.17|3762.17|3764.67|3761.67|0
1615243500000|2021-03-08 22:45:00|3764.87|3761.87|3764.77|3761.77|3765.27|3762.27|3764.67|3761.67|0
1615243800000|2021-03-08 22:50:00|3764.87|3761.87|3765.27|3762.27|3765.27|3762.27|3764.87|3761.87|0
1615244100000|2021-03-08 22:55:00|3765.67|3762.67|3765.67|3762.67|3766.07|3763.07|3765.17|3762.17|0
1615244400000|2021-03-08 23:00:00|3766.67|3763.67|3769.27|3766.27|3769.37|3766.37|3765.27|3762.27|0
1615244700000|2021-03-08 23:05:00|3769.07|3766.07|3769.07|3766.07|3769.27|3766.27|3767.97|3764.97|0
1615245000000|2021-03-08 23:10:00|3769.27|3766.27|3770.57|3767.57|3770.77|3767.77|3768.77|3765.77|0
1615245300000|2021-03-08 23:15:00|3770.47|3767.47|3775.07|3772.07|3776.17|3773.17|3770.37|3767.37|0
1615245600000|2021-03-08 23:20:00|3775.37|3772.37|3774.47|3771.47|3776.47|3773.47|3773.97|3770.97|0
1615245900000|2021-03-08 23:25:00|3774.67|3771.67|3774.67|3771.67|3775.07|3772.07|3773.97|3770.97|0
1615246200000|2021-03-08 23:30:00|3774.87|3771.87|3774.27|3771.27|3775.57|3772.57|3773.67|3770.67|0
1615246500000|2021-03-08 23:35:00|3773.97|3770.97|3776.47|3773.47|3776.57|3773.57|3773.77|3770.77|0
1615246800000|2021-03-08 23:40:00|3776.67|3773.67|3775.67|3772.67|3777.07|3774.07|3775.07|3772.07|0
1615247100000|2021-03-08 23:45:00|3775.57|3772.57|3775.57|3772.57|3776.67|3773.67|3774.67|3771.67|0
1615247400000|2021-03-08 23:50:00|3775.47|3772.47|3774.47|3771.47|3775.57|3772.57|3772.27|3769.27|0
1615247700000|2021-03-08 23:55:00|3774.57|3771.57|3773.27|3770.27|3776.47|3773.47|3773.17|3770.17|0
1615248000000|2021-03-09 00:00:00|3773.37|3770.37|3772.67|3769.67|3774.67|3771.67|3771.57|3768.57|0
1615248300000|2021-03-09 00:05:00|3772.57|3769.57|3773.67|3770.67|3774.17|3771.17|3770.07|3767.07|0
1615248600000|2021-03-09 00:10:00|3773.77|3770.77|3772.37|3769.37|3777.17|3774.17|3772.07|3769.07|0
1615248900000|2021-03-09 00:15:00|3772.57|3769.57|3759.27|3757.27|3772.77|3769.77|3757.27|3755.27|2263
1615249200000|2021-03-09 00:20:00|3758.27|3756.27|3759.27|3757.27|3760.27|3758.27|3758.27|3756.27|559
1615249500000|2021-03-09 00:25:00|3760.27|3758.27|3758.27|3756.27|3760.27|3758.27|3757.27|3755.27|565
1615249800000|2021-03-09 00:30:00|3757.77|3755.77|3756.27|3754.27|3759.27|3757.27|3756.27|3754.27|389
1615250100000|2021-03-09 00:35:00|3756.77|3754.77|3755.27|3753.27|3757.27|3755.27|3754.27|3752.27|594
1615250400000|2021-03-09 00:40:00|3756.27|3754.27|3757.27|3755.27|3758.27|3756.27|3755.27|3753.27|572
1615250700000|2021-03-09 00:45:00|3756.27|3754.27|3758.27|3756.27|3760.27|3758.27|3756.27|3754.27|374
1615251000000|2021-03-09 00:50:00|3758.77|3756.77|3758.27|3756.27|3758.77|3756.77|3756.27|3754.27|445
1615251300000|2021-03-09 00:55:00|3757.27|3755.27|3758.27|3756.27|3758.77|3756.77|3757.27|3755.27|438
1615251600000|2021-03-09 01:00:00|3758.77|3756.77|3763.27|3761.27|3763.27|3761.27|3756.27|3754.27|231
1615251900000|2021-03-09 01:05:00|3764.27|3762.27|3766.77|3764.77|3767.27|3765.27|3764.27|3762.27|427
1615252200000|2021-03-09 01:10:00|3766.27|3764.27|3764.27|3762.27|3767.27|3765.27|3764.27|3762.27|291
1615252500000|2021-03-09 01:15:00|3764.77|3762.77|3762.27|3760.27|3765.27|3763.27|3762.27|3760.27|205
1615252800000|2021-03-09 01:20:00|3763.27|3761.27|3761.27|3759.27|3763.27|3761.27|3760.27|3758.27|289
1615253100000|2021-03-09 01:25:00|3760.27|3758.27|3758.27|3756.27|3761.27|3759.27|3757.27|3755.27|456
1615253400000|2021-03-09 01:30:00|3759.27|3757.27|3753.27|3751.27|3759.27|3757.27|3753.27|3751.27|346
1615253700000|2021-03-09 01:35:00|3754.27|3752.27|3751.27|3749.27|3755.27|3753.27|3750.77|3748.77|434
1615254000000|2021-03-09 01:40:00|3750.77|3748.77|3749.27|3747.27|3752.27|3750.27|3749.27|3747.27|209
1615254300000|2021-03-09 01:45:00|3750.27|3748.27|3750.27|3748.27|3753.27|3751.27|3750.27|3748.27|350
1615254600000|2021-03-09 01:50:00|3750.77|3748.77|3752.77|3750.77|3753.27|3751.27|3750.27|3748.27|378
1615254900000|2021-03-09 01:55:00|3753.27|3751.27|3750.27|3748.27|3753.27|3751.27|3749.27|3747.27|305
1615255200000|2021-03-09 02:00:00|3750.77|3748.77|3758.27|3756.27|3758.27|3756.27|3750.27|3748.27|507
1615255500000|2021-03-09 02:05:00|3757.27|3755.27|3760.27|3758.27|3760.27|3758.27|3757.27|3755.27|269
1615255800000|2021-03-09 02:10:00|3761.27|3759.27|3762.27|3760.27|3762.27|3760.27|3759.27|3757.27|338
1615256100000|2021-03-09 02:15:00|3763.27|3761.27|3764.27|3762.27|3765.27|3763.27|3763.27|3761.27|1064
1615256400000|2021-03-09 02:20:00|3763.27|3761.27|3760.27|3758.27|3764.27|3762.27|3760.27|3758.27|406
1615256700000|2021-03-09 02:25:00|3759.27|3757.27|3759.27|3757.27|3761.27|3759.27|3758.27|3756.27|339
1615257000000|2021-03-09 02:30:00|3760.27|3758.27|3758.27|3756.27|3762.27|3760.27|3757.27|3755.27|248
1615257300000|2021-03-09 02:35:00|3758.77|3756.77|3757.27|3755.27|3759.27|3757.27|3756.27|3754.27|185
1615257600000|2021-03-09 02:40:00|3756.27|3754.27|3760.27|3758.27|3760.27|3758.27|3753.27|3751.27|384
1615257900000|2021-03-09 02:45:00|3761.27|3759.27|3761.27|3759.27|3762.27|3760.27|3758.27|3756.27|275
1615258200000|2021-03-09 02:50:00|3762.27|3760.27|3763.27|3761.27|3763.27|3761.27|3761.27|3759.27|186
1615258500000|2021-03-09 02:55:00|3764.27|3762.27|3764.27|3762.27|3764.27|3762.27|3762.27|3760.27|285
1615258800000|2021-03-09 03:00:00|3763.77|3761.77|3762.27|3760.27|3765.27|3763.27|3762.27|3760.27|196
1615259100000|2021-03-09 03:05:00|3762.77|3760.77|3765.27|3763.27|3765.27|3763.27|3762.27|3760.27|156
1615259400000|2021-03-09 03:10:00|3765.77|3763.77|3768.27|3766.27|3768.27|3766.27|3765.27|3763.27|600
1615259700000|2021-03-09 03:15:00|3767.27|3765.27|3767.77|3765.77|3768.27|3766.27|3766.27|3764.27|340
1615260000000|2021-03-09 03:20:00|3768.27|3766.27|3767.27|3765.27|3769.27|3767.27|3766.27|3764.27|340
1615260300000|2021-03-09 03:25:00|3767.77|3765.77|3769.27|3767.27|3769.27|3767.27|3767.27|3765.27|231
1615260600000|2021-03-09 03:30:00|3768.27|3766.27|3770.27|3768.27|3770.27|3768.27|3767.27|3765.27|179
1615260900000|2021-03-09 03:35:00|3771.27|3769.27|3770.27|3768.27|3772.27|3770.27|3770.27|3768.27|796
1615261200000|2021-03-09 03:40:00|3769.27|3767.27|3769.27|3767.27|3771.27|3769.27|3769.27|3767.27|242
1615261500000|2021-03-09 03:45:00|3769.77|3767.77|3767.77|3765.77|3770.27|3768.27|3767.27|3765.27|217
1615261800000|2021-03-09 03:50:00|3767.27|3765.27|3768.27|3766.27|3770.27|3768.27|3767.27|3765.27|294
1615262100000|2021-03-09 03:55:00|3767.77|3765.77|3768.27|3766.27|3768.27|3766.27|3767.27|3765.27|292
1615262400000|2021-03-09 04:00:00|3768.77|3766.77|3771.27|3769.27|3771.27|3769.27|3768.27|3766.27|357
1615262700000|2021-03-09 04:05:00|3770.77|3768.77|3769.27|3767.27|3771.27|3769.27|3769.27|3767.27|329
1615263000000|2021-03-09 04:10:00|3768.77|3766.77|3766.27|3764.27|3769.27|3767.27|3766.27|3764.27|291
1615263300000|2021-03-09 04:15:00|3765.27|3763.27|3764.27|3762.27|3766.27|3764.27|3763.27|3761.27|768
1615263600000|2021-03-09 04:20:00|3763.27|3761.27|3763.27|3761.27|3764.27|3762.27|3763.27|3761.27|88
1615263900000|2021-03-09 04:25:00|3762.77|3760.77|3762.27|3760.27|3763.27|3761.27|3761.27|3759.27|136
1615264200000|2021-03-09 04:30:00|3762.77|3760.77|3764.27|3762.27|3764.27|3762.27|3762.27|3760.27|49
1615264500000|2021-03-09 04:35:00|3763.27|3761.27|3763.27|3761.27|3764.27|3762.27|3763.27|3761.27|29
1615264800000|2021-03-09 04:40:00|3763.77|3761.77|3763.27|3761.27|3764.27|3762.27|3763.27|3761.27|24
1615265100000|2021-03-09 04:45:00|3764.27|3762.27|3764.27|3762.27|3764.27|3762.27|3763.27|3761.27|65
1615265400000|2021-03-09 04:50:00|3764.77|3762.77|3764.27|3762.27|3765.27|3763.27|3764.27|3762.27|81
1615265700000|2021-03-09 04:55:00|3763.27|3761.27|3765.27|3763.27|3766.27|3764.27|3763.27|3761.27|142
1615266000000|2021-03-09 05:00:00|3765.77|3763.77|3765.27|3763.27|3766.27|3764.27|3764.27|3762.27|506
1615266300000|2021-03-09 05:05:00|3764.77|3762.77|3764.27|3762.27|3766.27|3764.27|3764.27|3762.27|171
1615266600000|2021-03-09 05:10:00|3764.77|3762.77|3765.27|3763.27|3765.77|3763.77|3764.27|3762.27|90
1615266900000|2021-03-09 05:15:00|3764.77|3762.77|3763.27|3761.27|3765.27|3763.27|3763.27|3761.27|125
1615267200000|2021-03-09 05:20:00|3762.27|3760.27|3762.77|3760.77|3763.27|3761.27|3762.27|3760.27|121
1615267500000|2021-03-09 05:25:00|3762.27|3760.27|3765.27|3763.27|3765.27|3763.27|3762.27|3760.27|61
1615267800000|2021-03-09 05:30:00|3765.77|3763.77|3764.27|3762.27|3766.27|3764.27|3764.27|3762.27|114
1615268100000|2021-03-09 05:35:00|3763.77|3761.77|3764.27|3762.27|3764.27|3762.27|3763.27|3761.27|47
1615268400000|2021-03-09 05:40:00|3764.77|3762.77|3763.27|3761.27|3765.27|3763.27|3763.27|3761.27|73
1615268700000|2021-03-09 05:45:00|3764.27|3762.27|3764.27|3762.27|3765.27|3763.27|3763.27|3761.27|100
1615269000000|2021-03-09 05:50:00|3763.77|3761.77|3764.27|3762.27|3765.27|3763.27|3763.27|3761.27|164
1615269300000|2021-03-09 05:55:00|3764.77|3762.77|3764.27|3762.27|3765.27|3763.27|3764.27|3762.27|171
1615269600000|2021-03-09 06:00:00|3763.27|3761.27|3766.27|3764.27|3766.27|3764.27|3763.27|3761.27|446
1615269900000|2021-03-09 06:05:00|3765.27|3763.27|3768.77|3766.77|3768.77|3766.77|3765.27|3763.27|1185
1615270200000|2021-03-09 06:10:00|3768.27|3766.27|3768.27|3766.27|3770.27|3768.27|3768.27|3766.27|655
1615270500000|2021-03-09 06:15:00|3767.27|3765.27|3765.27|3763.27|3768.27|3766.27|3765.27|3763.27|332
1615270800000|2021-03-09 06:20:00|3765.77|3763.77|3765.27|3763.27|3766.27|3764.27|3764.27|3762.27|353
1615271100000|2021-03-09 06:25:00|3764.27|3762.27|3763.27|3761.27|3765.27|3763.27|3761.27|3759.27|708
1615271400000|2021-03-09 06:30:00|3762.77|3760.77|3765.27|3763.27|3765.27|3763.27|3762.27|3760.27|790
1615271700000|2021-03-09 06:35:00|3765.77|3763.77|3764.27|3762.27|3766.27|3764.27|3764.27|3762.27|376
1615272000000|2021-03-09 06:40:00|3763.27|3761.27|3761.27|3759.27|3763.27|3761.27|3761.27|3759.27|846
1615272300000|2021-03-09 06:45:00|3762.27|3760.27|3760.27|3758.27|3762.27|3760.27|3760.27|3758.27|651
1615272600000|2021-03-09 06:50:00|3759.27|3757.27|3763.27|3761.27|3763.27|3761.27|3759.27|3757.27|1714
1615272900000|2021-03-09 06:55:00|3763.77|3761.77|3760.27|3758.27|3764.27|3762.27|3760.27|3758.27|1359
1615273200000|2021-03-09 07:00:00|3760.02|3758.52|3758.02|3756.52|3762.02|3760.52|3757.02|3755.52|2710
1615273500000|2021-03-09 07:05:00|3757.02|3755.52|3757.02|3755.52|3759.52|3758.02|3757.02|3755.52|1190
1615273800000|2021-03-09 07:10:00|3756.02|3754.52|3757.02|3755.52|3758.02|3756.52|3756.02|3754.52|1282
1615274100000|2021-03-09 07:15:00|3757.52|3756.02|3759.52|3758.02|3759.52|3758.02|3757.02|3755.52|1016
1615274400000|2021-03-09 07:20:00|3760.02|3758.52|3759.02|3757.52|3761.02|3759.52|3758.02|3756.52|614
1615274700000|2021-03-09 07:25:00|3760.02|3758.52|3760.02|3758.52|3761.02|3759.52|3760.02|3758.52|1008
1615275000000|2021-03-09 07:30:00|3759.02|3757.52|3759.02|3757.52|3760.02|3758.52|3758.02|3756.52|1142
1615275300000|2021-03-09 07:35:00|3758.52|3757.02|3759.02|3757.52|3760.02|3758.52|3758.02|3756.52|853
1615275600000|2021-03-09 07:40:00|3758.02|3756.52|3759.02|3757.52|3760.02|3758.52|3757.02|3755.52|1646
1615275900000|2021-03-09 07:45:00|3758.02|3756.52|3758.02|3756.52|3759.02|3757.52|3757.02|3755.52|1707
1615276200000|2021-03-09 07:50:00|3759.02|3757.52|3761.02|3759.52|3762.02|3760.52|3759.02|3757.52|2822
1615276500000|2021-03-09 07:55:00|3761.52|3760.02|3766.02|3764.52|3768.02|3766.52|3761.02|3759.52|5316
1615276800000|2021-03-09 08:00:00|3765.02|3763.52|3760.02|3758.52|3765.02|3763.52|3758.02|3756.52|14857
1615277100000|2021-03-09 08:05:00|3761.02|3759.52|3762.02|3760.52|3762.02|3760.52|3758.02|3756.52|8746
1615277400000|2021-03-09 08:10:00|3763.02|3761.52|3761.02|3759.52|3765.02|3763.52|3759.02|3757.52|8061
1615277700000|2021-03-09 08:15:00|3760.02|3758.52|3758.02|3756.52|3760.02|3758.52|3756.02|3754.52|11711
1615278000000|2021-03-09 08:20:00|3759.02|3757.52|3760.02|3758.52|3762.02|3760.52|3755.02|3753.52|7237
1615278300000|2021-03-09 08:25:00|3759.02|3757.52|3764.02|3762.52|3764.02|3762.52|3759.02|3757.52|14464
1615278600000|2021-03-09 08:30:00|3763.02|3761.52|3766.02|3764.52|3769.02|3767.52|3763.02|3761.52|6986
1615278900000|2021-03-09 08:35:00|3765.02|3763.52|3763.02|3761.52|3766.02|3764.52|3761.02|3759.52|4492
1615279200000|2021-03-09 08:40:00|3762.84|3761.34|3762.84|3761.34|3764.84|3763.34|3760.84|3759.34|6789
1615279500000|2021-03-09 08:45:00|3761.84|3760.34|3761.84|3760.34|3763.84|3762.34|3760.84|3759.34|3932
1615279800000|2021-03-09 08:50:00|3762.84|3761.34|3765.84|3764.34|3766.84|3765.34|3762.84|3761.34|3933
1615280100000|2021-03-09 08:55:00|3764.84|3763.34|3767.84|3766.34|3769.84|3768.34|3764.84|3763.34|7406
1615280400000|2021-03-09 09:00:00|3766.84|3765.34|3770.84|3769.34|3771.84|3770.34|3766.84|3765.34|5331
1615280700000|2021-03-09 09:05:00|3771.84|3770.34|3770.84|3769.34|3772.84|3771.34|3769.84|3768.34|6450
1615281000000|2021-03-09 09:10:00|3769.84|3768.34|3770.84|3769.34|3771.84|3770.34|3769.84|3768.34|16018
1615281300000|2021-03-09 09:15:00|3771.84|3770.34|3769.84|3768.34|3772.84|3771.34|3769.84|3768.34|6213
1615281600000|2021-03-09 09:20:00|3770.84|3769.34|3772.84|3771.34|3772.84|3771.34|3769.84|3768.34|5935
1615281900000|2021-03-09 09:25:00|3773.84|3772.34|3771.84|3770.34|3773.84|3772.34|3770.84|3769.34|3508
1615282200000|2021-03-09 09:30:00|3770.84|3769.34|3772.84|3771.34|3772.84|3771.34|3770.84|3769.34|8426
1615282500000|2021-03-09 09:35:00|3773.84|3772.34|3775.84|3774.34|3776.84|3775.34|3772.84|3771.34|6523
1615282800000|2021-03-09 09:40:00|3776.84|3775.34|3777.84|3776.34|3778.84|3777.34|3775.84|3774.34|7190
1615283100000|2021-03-09 09:45:00|3776.84|3775.34|3775.84|3774.34|3777.84|3776.34|3775.84|3774.34|5749
1615283400000|2021-03-09 09:50:00|3776.84|3775.34|3775.84|3774.34|3776.84|3775.34|3773.84|3772.34|8637
1615283700000|2021-03-09 09:55:00|3774.84|3773.34|3774.84|3773.34|3775.84|3774.34|3774.84|3773.34|13723
1615284000000|2021-03-09 10:00:00|3775.84|3774.34|3777.84|3776.34|3778.84|3777.34|3774.84|3773.34|8724
1615284300000|2021-03-09 10:05:00|3776.84|3775.34|3777.84|3776.34|3779.84|3778.34|3776.84|3775.34|5118
1615284600000|2021-03-09 10:10:00|3776.84|3775.34|3774.84|3773.34|3777.84|3776.34|3774.84|3773.34|23543
1615284900000|2021-03-09 10:15:00|3775.84|3774.34|3774.84|3773.34|3775.84|3774.34|3773.84|3772.34|4565
1615285200000|2021-03-09 10:20:00|3773.84|3772.34|3774.84|3773.34|3775.84|3774.34|3773.84|3772.34|12745
1615285500000|2021-03-09 10:25:00|3775.84|3774.34|3775.84|3774.34|3775.84|3774.34|3772.84|3771.34|4446
1615285800000|2021-03-09 10:30:00|3774.84|3773.34|3778.84|3777.34|3778.84|3777.34|3774.84|3773.34|3040
1615286100000|2021-03-09 10:35:00|3777.84|3776.34|3780.84|3779.34|3782.84|3781.34|3777.84|3776.34|6764
1615286400000|2021-03-09 10:40:00|3780.34|3778.84|3779.84|3778.34|3780.84|3779.34|3779.84|3778.34|8395
1615286700000|2021-03-09 10:45:00|3778.84|3777.34|3778.84|3777.34|3779.84|3778.34|3777.84|3776.34|6995
1615287000000|2021-03-09 10:50:00|3779.84|3778.34|3779.84|3778.34|3780.84|3779.34|3778.84|3777.34|12003
1615287300000|2021-03-09 10:55:00|3778.84|3777.34|3778.84|3777.34|3779.84|3778.34|3776.84|3775.34|3229
1615287600000|2021-03-09 11:00:00|3777.84|3776.34|3780.84|3779.34|3780.84|3779.34|3777.84|3776.34|12663
1615287900000|2021-03-09 11:05:00|3779.84|3778.34|3783.84|3782.34|3783.84|3782.34|3779.84|3778.34|2189
1615288200000|2021-03-09 11:10:00|3782.84|3781.34|3780.84|3779.34|3784.84|3783.34|3780.84|3779.34|7252
1615288500000|2021-03-09 11:15:00|3781.84|3780.34|3782.84|3781.34|3783.84|3782.34|3780.84|3779.34|2715
1615288800000|2021-03-09 11:20:00|3783.84|3782.34|3783.84|3782.34|3784.84|3783.34|3782.84|3781.34|2706
1615289100000|2021-03-09 11:25:00|3782.84|3781.34|3785.84|3784.34|3785.84|3784.34|3782.84|3781.34|10317
1615289400000|2021-03-09 11:30:00|3786.84|3785.34|3784.84|3783.34|3788.84|3787.34|3783.84|3782.34|6731
1615289700000|2021-03-09 11:35:00|3785.84|3784.34|3786.84|3785.34|3786.84|3785.34|3784.84|3783.34|4869
1615290000000|2021-03-09 11:40:00|3785.84|3784.34|3787.84|3786.34|3787.84|3786.34|3785.84|3784.34|3861
1615290300000|2021-03-09 11:45:00|3788.84|3787.34|3784.84|3783.34|3788.84|3787.34|3784.84|3783.34|7173
1615290600000|2021-03-09 11:50:00|3785.84|3784.34|3784.84|3783.34|3785.84|3784.34|3783.84|3782.34|5624
1615290900000|2021-03-09 11:55:00|3783.84|3782.34|3782.84|3781.34|3784.84|3783.34|3782.84|3781.34|5204
1615291200000|2021-03-09 12:00:00|3783.84|3782.34|3781.84|3780.34|3783.84|3782.34|3780.84|3779.34|2152
1615291500000|2021-03-09 12:05:00|3782.84|3781.34|3782.84|3781.34|3782.84|3781.34|3781.84|3780.34|2590
1615291800000|2021-03-09 12:10:00|3783.84|3782.34|3784.84|3783.34|3784.84|3783.34|3783.84|3782.34|2260
1615292100000|2021-03-09 12:15:00|3783.84|3782.34|3781.84|3780.34|3784.84|3783.34|3780.84|3779.34|2652
1615292400000|2021-03-09 12:20:00|3780.84|3779.34|3780.84|3779.34|3781.84|3780.34|3780.84|3779.34|6404
1615292700000|2021-03-09 12:25:00|3781.84|3780.34|3781.84|3780.34|3781.84|3780.34|3779.84|3778.34|3057
1615293000000|2021-03-09 12:30:00|3780.84|3779.34|3779.84|3778.34|3781.84|3780.34|3779.84|3778.34|2191
1615293300000|2021-03-09 12:35:00|3780.84|3779.34|3777.84|3776.34|3780.84|3779.34|3777.84|3776.34|5656
1615293600000|2021-03-09 12:40:00|3778.19|3776.69|3779.19|3777.69|3779.19|3777.69|3777.19|3775.69|4818
1615293900000|2021-03-09 12:45:00|3780.19|3778.69|3777.19|3775.69|3780.19|3778.69|3776.19|3774.69|5534
1615294200000|2021-03-09 12:50:00|3778.19|3776.69|3778.19|3776.69|3779.19|3777.69|3778.19|3776.69|2243
1615294500000|2021-03-09 12:55:00|3777.19|3775.69|3779.19|3777.69|3779.19|3777.69|3777.19|3775.69|4477
1615294800000|2021-03-09 13:00:00|3780.19|3778.69|3778.19|3776.69|3780.19|3778.69|3778.19|3776.69|2357
1615295100000|2021-03-09 13:05:00|3779.19|3777.69|3779.19|3777.69|3780.19|3778.69|3778.19|3776.69|7239
1615295400000|2021-03-09 13:10:00|3780.19|3778.69|3781.19|3779.69|3782.19|3780.69|3780.19|3778.69|4669
1615295700000|2021-03-09 13:15:00|3780.19|3778.69|3780.19|3778.69|3781.19|3779.69|3780.19|3778.69|7499
1615296000000|2021-03-09 13:20:00|3779.19|3777.69|3783.19|3781.69|3783.19|3781.69|3779.19|3777.69|5286
1615296300000|2021-03-09 13:25:00|3782.19|3780.69|3783.19|3781.69|3784.19|3782.69|3782.19|3780.69|4773
1615296600000|2021-03-09 13:30:00|3784.19|3782.69|3781.19|3779.69|3784.19|3782.69|3780.19|3778.69|6365
1615296900000|2021-03-09 13:35:00|3782.19|3780.69|3781.19|3779.69|3783.19|3781.69|3781.19|3779.69|2667
1615297200000|2021-03-09 13:40:00|3782.19|3780.69|3783.19|3781.69|3783.19|3781.69|3782.19|3780.69|5161
1615297500000|2021-03-09 13:45:00|3782.19|3780.69|3785.19|3783.69|3785.19|3783.69|3782.19|3780.69|3928
1615297800000|2021-03-09 13:50:00|3784.19|3782.69|3785.19|3783.69|3786.19|3784.69|3784.19|3782.69|7565
1615298100000|2021-03-09 13:55:00|3786.19|3784.69|3785.19|3783.69|3787.19|3785.69|3785.19|3783.69|7363
1615298400000|2021-03-09 14:00:00|3786.19|3784.69|3787.19|3785.69|3789.19|3787.69|3785.19|3783.69|7279
1615298700000|2021-03-09 14:05:00|3788.19|3786.69|3787.19|3785.69|3788.19|3786.69|3787.19|3785.69|3949
1615299000000|2021-03-09 14:10:00|3786.19|3784.69|3787.19|3785.69|3787.19|3785.69|3785.19|3783.69|10970
1615299300000|2021-03-09 14:15:00|3788.19|3786.69|3785.19|3783.69|3788.19|3786.69|3784.19|3782.69|7429
1615299600000|2021-03-09 14:20:00|3784.19|3782.69|3784.19|3782.69|3785.19|3783.69|3783.19|3781.69|5835
1615299900000|2021-03-09 14:25:00|3785.19|3783.69|3785.19|3783.69|3785.19|3783.69|3785.19|3783.69|2835
1615300200000|2021-03-09 14:30:00|3784.19|3782.69|3788.19|3786.69|3788.19|3786.69|3784.19|3782.69|13330
1615300500000|2021-03-09 14:35:00|3787.19|3785.69|3786.19|3784.69|3789.19|3787.69|3784.19|3782.69|10341
1615300800000|2021-03-09 14:40:00|3785.19|3783.69|3784.19|3782.69|3785.19|3783.69|3779.19|3777.69|8251
1615301100000|2021-03-09 14:45:00|3785.19|3783.69|3784.19|3782.69|3787.19|3785.69|3783.19|3781.69|12996
1615301400000|2021-03-09 14:50:00|3783.19|3781.69|3786.19|3784.69|3787.19|3785.69|3781.19|3779.69|7984
1615301700000|2021-03-09 14:55:00|3787.19|3785.69|3784.19|3782.69|3791.19|3789.69|3784.19|3782.69|16024
1615302000000|2021-03-09 15:00:00|3785.19|3783.69|3783.19|3781.69|3788.19|3786.69|3782.19|3780.69|15596
1615302300000|2021-03-09 15:05:00|3784.19|3782.69|3782.19|3780.69|3787.19|3785.69|3781.19|3779.69|16616
1615302600000|2021-03-09 15:10:00|3781.79|3780.29|3775.79|3774.29|3782.79|3781.29|3775.79|3774.29|10359
1615302900000|2021-03-09 15:15:00|3776.79|3775.29|3780.79|3779.29|3780.79|3779.29|3776.79|3775.29|13841
1615303200000|2021-03-09 15:20:00|3781.79|3780.29|3783.79|3782.29|3785.79|3784.29|3781.79|3780.29|7742
1615303500000|2021-03-09 15:25:00|3784.79|3783.29|3787.79|3786.29|3789.79|3788.29|3784.79|3783.29|6071
1615303800000|2021-03-09 15:30:00|3788.79|3787.29|3787.79|3786.29|3788.79|3787.29|3785.79|3784.29|8233
1615304100000|2021-03-09 15:35:00|3788.79|3787.29|3787.79|3786.29|3788.79|3787.29|3787.79|3786.29|3630
1615304400000|2021-03-09 15:40:00|3786.79|3785.29|3787.79|3786.29|3789.79|3788.29|3786.79|3785.29|5302
1615304700000|2021-03-09 15:45:00|3788.79|3787.29|3786.79|3785.29|3788.79|3787.29|3785.79|3784.29|9153
1615305000000|2021-03-09 15:50:00|3785.79|3784.29|3785.79|3784.29|3787.79|3786.29|3785.79|3784.29|6942
1615305300000|2021-03-09 15:55:00|3786.79|3785.29|3786.79|3785.29|3787.79|3786.29|3785.79|3784.29|6440
1615305600000|2021-03-09 16:00:00|3785.79|3784.29|3790.79|3789.29|3790.79|3789.29|3785.79|3784.29|11662
1615305900000|2021-03-09 16:05:00|3789.79|3788.29|3790.79|3789.29|3790.79|3789.29|3789.79|3788.29|6938
1615306200000|2021-03-09 16:10:00|3789.79|3788.29|3791.79|3790.29|3792.79|3791.29|3789.79|3788.29|8445
1615306500000|2021-03-09 16:15:00|3792.79|3791.29|3792.79|3791.29|3792.79|3791.29|3791.79|3790.29|9357
1615306800000|2021-03-09 16:20:00|3793.79|3792.29|3794.79|3793.29|3796.79|3795.29|3793.79|3792.29|22240
1615307100000|2021-03-09 16:25:00|3795.79|3794.29|3792.79|3791.29|3795.79|3794.29|3791.79|3790.29|31774
1615307400000|2021-03-09 16:30:00|3791.79|3790.29|3787.79|3786.29|3792.79|3791.29|3786.79|3785.29|50221
1615307700000|2021-03-09 16:35:00|3786.79|3785.29|3790.79|3789.29|3790.79|3789.29|3786.79|3785.29|30136
1615308000000|2021-03-09 16:40:00|3791.79|3790.29|3791.79|3790.29|3792.79|3791.29|3791.79|3790.29|12493
1615308300000|2021-03-09 16:45:00|3790.79|3789.29|3791.79|3790.29|3791.79|3790.29|3790.79|3789.29|10955
1615308600000|2021-03-09 16:50:00|3792.79|3791.29|3792.79|3791.29|3792.79|3791.29|3791.79|3790.29|14126
1615308900000|2021-03-09 16:55:00|3793.79|3792.29|3794.79|3793.29|3794.79|3793.29|3793.79|3792.29|6492
1615309200000|2021-03-09 17:00:00|3793.79|3792.29|3793.79|3792.29|3794.79|3793.29|3793.79|3792.29|6514
1615309500000|2021-03-09 17:05:00|3794.79|3793.29|3794.79|3793.29|3794.79|3793.29|3793.79|3792.29|4944
1615309800000|2021-03-09 17:10:00|3795.79|3794.29|3795.79|3794.29|3795.79|3794.29|3794.79|3793.29|2038
1615310100000|2021-03-09 17:15:00|3794.79|3793.29|3794.79|3793.29|3794.79|3793.29|3794.79|3793.29|1762
1615310400000|2021-03-09 17:20:00|3793.79|3792.29|3794.79|3793.29|3795.79|3794.29|3793.79|3792.29|3381
1615310700000|2021-03-09 17:25:00|3795.79|3794.29|3795.79|3794.29|3795.79|3794.29|3794.79|3793.29|908
1615311000000|2021-03-09 17:30:00|||||||||394
1615311300000|2021-03-09 17:35:00|3796.79|3795.29|3795.79|3794.29|3796.79|3795.29|3795.79|3794.29|2332
1615311600000|2021-03-09 17:40:00|3795.29|3793.79|3795.79|3794.29|3795.79|3794.29|3794.79|3793.29|2353
1615311900000|2021-03-09 17:45:00|3794.79|3793.29|3794.79|3793.29|3795.79|3794.29|3794.79|3793.29|611
1615312200000|2021-03-09 17:50:00|3793.79|3792.29|3792.79|3791.29|3794.79|3793.29|3792.79|3791.29|1885
1615312500000|2021-03-09 17:55:00|3791.79|3790.29|3792.79|3791.29|3792.79|3791.29|3791.79|3790.29|1660
1615312800000|2021-03-09 18:00:00|3793.79|3792.29|3796.79|3795.29|3796.79|3795.29|3793.79|3792.29|1116
1615313100000|2021-03-09 18:05:00|3796.29|3794.79|3796.79|3795.29|3796.79|3795.29|3794.79|3793.29|1324
1615313400000|2021-03-09 18:10:00|3795.79|3794.29|3796.79|3795.29|3796.79|3795.29|3795.79|3794.29|600
1615313700000|2021-03-09 18:15:00|3795.79|3794.29|3793.79|3792.29|3795.79|3794.29|3793.79|3792.29|1577
1615314000000|2021-03-09 18:20:00|3794.79|3793.29|3793.79|3792.29|3794.79|3793.29|3793.79|3792.29|961
1615314300000|2021-03-09 18:25:00|3792.79|3791.29|3793.79|3792.29|3793.79|3792.29|3792.79|3791.29|1312
1615314600000|2021-03-09 18:30:00|3794.79|3793.29|3794.79|3793.29|3794.79|3793.29|3793.79|3792.29|1815
1615314900000|2021-03-09 18:35:00|3795.79|3794.29|3795.79|3794.29|3795.79|3794.29|3795.79|3794.29|777
1615315200000|2021-03-09 18:40:00|3796.79|3795.29|3796.79|3795.29|3796.79|3795.29|3795.79|3794.29|1272
1615315500000|2021-03-09 18:45:00|3795.79|3794.29|3797.79|3796.29|3797.79|3796.29|3795.79|3794.29|2361
1615315800000|2021-03-09 18:50:00|3796.79|3795.29|3795.79|3794.29|3796.79|3795.29|3795.79|3794.29|3031
1615316100000|2021-03-09 18:55:00|3796.79|3795.29|3796.79|3795.29|3796.79|3795.29|3796.79|3795.29|782
1615316400000|2021-03-09 19:00:00|3796.29|3794.79|3797.79|3796.29|3797.79|3796.29|3796.29|3794.79|1019
1615316700000|2021-03-09 19:05:00|3796.79|3795.29|3796.79|3795.29|3797.79|3796.29|3796.79|3795.29|683
1615317000000|2021-03-09 19:10:00|3795.79|3794.29|3796.79|3795.29|3796.79|3795.29|3795.79|3794.29|270
1615317300000|2021-03-09 19:15:00|3795.79|3794.29|3794.79|3793.29|3796.79|3795.29|3794.79|3793.29|434
1615317600000|2021-03-09 19:20:00|3795.79|3794.29|3793.79|3792.29|3795.79|3794.29|3793.79|3792.29|538
1615317900000|2021-03-09 19:25:00|3792.79|3791.29|3793.29|3791.79|3793.79|3792.29|3792.79|3791.29|1178
1615318200000|2021-03-09 19:30:00|3793.79|3792.29|3794.79|3793.29|3795.79|3794.29|3793.79|3792.29|780
1615318500000|2021-03-09 19:35:00|3795.29|3793.79|3795.79|3794.29|3795.79|3794.29|3794.79|3793.29|600
1615318800000|2021-03-09 19:40:00|3796.79|3795.29|3795.79|3794.29|3796.79|3795.29|3795.79|3794.29|713
1615319100000|2021-03-09 19:45:00|3794.79|3793.29|3793.79|3792.29|3794.79|3793.29|3793.79|3792.29|611
1615319400000|2021-03-09 19:50:00|3794.79|3793.29|3792.79|3791.29|3794.79|3793.29|3792.79|3791.29|738
1615319700000|2021-03-09 19:55:00|3793.79|3792.29|3791.79|3790.29|3793.79|3792.29|3791.79|3790.29|977
1615320000000|2021-03-09 20:00:00|3792.79|3791.29|3793.79|3792.29|3793.79|3792.29|3791.79|3790.29|611
1615320300000|2021-03-09 20:05:00|3794.79|3793.29|3794.79|3793.29|3795.79|3794.29|3793.79|3792.29|724
1615320600000|2021-03-09 20:10:00|3795.79|3794.29|3794.79|3793.29|3796.79|3795.29|3794.79|3793.29|1422
1615320900000|2021-03-09 20:15:00|3795.79|3794.29|3794.79|3793.29|3795.79|3794.29|3794.79|3793.29|829
1615321200000|2021-03-09 20:20:00|3793.79|3792.29|3794.79|3793.29|3794.79|3793.29|3793.79|3792.29|442
1615321500000|2021-03-09 20:25:00|||||||||98
1615321800000|2021-03-09 20:30:00|3793.79|3792.29|3793.79|3792.29|3794.79|3793.29|3793.79|3792.29|500
1615322100000|2021-03-09 20:35:00|3792.79|3791.29|3793.79|3792.29|3793.79|3792.29|3791.79|3790.29|2287
1615322400000|2021-03-09 20:40:00|3792.79|3791.29|3791.79|3790.29|3793.79|3792.29|3791.79|3790.29|1421
1615322700000|2021-03-09 20:45:00|3792.79|3791.29|3790.79|3789.29|3792.79|3791.29|3790.79|3789.29|1122
1615323000000|2021-03-09 20:50:00|3789.79|3788.29|3792.79|3791.29|3792.79|3791.29|3789.79|3788.29|3475
1615323300000|2021-03-09 20:55:00|3791.79|3790.29|3789.79|3788.29|3791.79|3790.29|3789.79|3788.29|4399
1615323600000|2021-03-09 21:00:00|3790.84|3787.84|3792.24|3789.24|3794.04|3791.04|3789.14|3786.14|75
1615323900000|2021-03-09 21:05:00|3792.44|3789.44|3790.44|3787.44|3792.84|3789.84|3790.04|3787.04|0
1615324200000|2021-03-09 21:10:00|3790.24|3787.24|3789.64|3786.64|3790.64|3787.64|3789.14|3786.14|0
1615324500000|2021-03-09 21:15:00|3789.84|3786.84|3789.24|3786.24|3789.94|3786.94|3789.24|3786.24|0
1615324800000|2021-03-09 21:20:00|3789.44|3786.44|3789.64|3786.64|3789.84|3786.84|3788.94|3785.94|0
1615325100000|2021-03-09 21:25:00|3789.74|3786.74|3789.84|3786.84|3789.94|3786.94|3789.54|3786.54|0
1615325400000|2021-03-09 21:30:00|3788.74|3785.74|3792.54|3789.54|3792.54|3789.54|3788.74|3785.74|0
1615325700000|2021-03-09 21:35:00|3792.34|3789.34|3792.94|3789.94|3794.04|3791.04|3791.84|3788.84|0
1615326000000|2021-03-09 21:40:00|3792.74|3789.74|3791.64|3788.64|3792.74|3789.74|3791.44|3788.44|0
1615326300000|2021-03-09 21:45:00|3791.44|3788.44|3791.44|3788.44|3792.94|3789.94|3791.24|3788.24|0
1615326600000|2021-03-09 21:50:00|3791.64|3788.64|3791.44|3788.44|3792.54|3789.54|3790.94|3787.94|0
1615326900000|2021-03-09 21:55:00|3791.64|3788.64|3791.14|3788.14|3791.84|3788.84|3790.74|3787.74|0
1615327200000|2021-03-09 22:00:00|3791.04|3788.04|3790.94|3787.94|3791.14|3788.14|3790.74|3787.74|0
1615327500000|2021-03-09 22:05:00|3790.84|3787.84|3790.54|3787.54|3791.04|3788.04|3790.44|3787.44|0
1615327800000|2021-03-09 22:10:00|3790.44|3787.44|3790.44|3787.44|3790.84|3787.84|3790.44|3787.44|0
1615328100000|2021-03-09 22:15:00|3790.64|3787.64|3790.84|3787.84|3790.94|3787.94|3790.64|3787.64|0
1615328400000|2021-03-09 22:20:00|3790.94|3787.94|3792.64|3789.64|3792.64|3789.64|3790.84|3787.84|0
1615328700000|2021-03-09 22:25:00|3792.74|3789.74|3793.24|3790.24|3793.44|3790.44|3792.74|3789.74|0
1615329000000|2021-03-09 22:30:00|3793.14|3790.14|3793.44|3790.44|3793.74|3790.74|3792.84|3789.84|0
1615329300000|2021-03-09 22:35:00|3793.34|3790.34|3793.24|3790.24|3793.64|3790.64|3792.74|3789.74|0
1615329600000|2021-03-09 22:40:00|3792.94|3789.94|3792.84|3789.84|3793.14|3790.14|3792.64|3789.64|0
1615329900000|2021-03-09 22:45:00|3792.94|3789.94|3793.24|3790.24|3793.34|3790.34|3792.94|3789.94|0
1615330200000|2021-03-09 22:50:00|3793.14|3790.14|3793.44|3790.44|3793.64|3790.64|3793.14|3790.14|0
1615330500000|2021-03-09 22:55:00|3793.64|3790.64|3793.84|3790.84|3793.94|3790.94|3793.34|3790.34|0
1615330800000|2021-03-09 23:00:00|3793.94|3790.94|3794.44|3791.44|3795.74|3792.74|3792.54|3789.54|0
1615331100000|2021-03-09 23:05:00|3794.14|3791.14|3794.44|3791.44|3795.74|3792.74|3794.14|3791.14|0
1615331400000|2021-03-09 23:10:00|3794.84|3791.84|3795.04|3792.04|3795.54|3792.54|3794.44|3791.44|0
1615331700000|2021-03-09 23:15:00|3794.84|3791.84|3795.54|3792.54|3795.54|3792.54|3794.14|3791.14|0
1615332000000|2021-03-09 23:20:00|3795.34|3792.34|3795.94|3792.94|3796.64|3793.64|3795.04|3792.04|0
1615332300000|2021-03-09 23:25:00|3796.04|3793.04|3795.54|3792.54|3796.44|3793.44|3795.54|3792.54|0
1615332600000|2021-03-09 23:30:00|3795.74|3792.74|3794.44|3791.44|3795.74|3792.74|3793.04|3790.04|0
1615332900000|2021-03-09 23:35:00|3794.64|3791.64|3795.54|3792.54|3796.64|3793.64|3794.44|3791.44|0
1615333200000|2021-03-09 23:40:00|3795.74|3792.74|3796.84|3793.84|3796.84|3793.84|3795.54|3792.54|0
1615333500000|2021-03-09 23:45:00|3797.04|3794.04|3795.24|3792.24|3797.24|3794.24|3795.24|3792.24|0
1615333800000|2021-03-09 23:50:00|3795.54|3792.54|3793.74|3790.74|3795.94|3792.94|3793.74|3790.74|0
1615334100000|2021-03-09 23:55:00|3793.94|3790.94|3794.44|3791.44|3795.74|3792.74|3793.54|3790.54|0
1615334400000|2021-03-10 00:00:00|3794.14|3791.14|3792.44|3789.44|3794.44|3791.44|3790.44|3787.44|0
1615334700000|2021-03-10 00:05:00|3792.24|3789.24|3791.94|3788.94|3794.64|3791.64|3791.14|3788.14|0
1615335000000|2021-03-10 00:10:00|3791.74|3788.74|3791.54|3788.54|3792.34|3789.34|3790.04|3787.04|0
1615335300000|2021-03-10 00:15:00|3791.44|3788.44|3789.04|3787.04|3791.54|3788.54|3787.04|3785.04|504
1615335600000|2021-03-10 00:20:00|3788.54|3786.54|3787.04|3785.04|3790.04|3788.04|3786.04|3784.04|717
1615335900000|2021-03-10 00:25:00|3786.54|3784.54|3786.54|3784.54|3787.04|3785.04|3786.04|3784.04|120
1615336200000|2021-03-10 00:30:00|3787.04|3785.04|3784.54|3782.54|3787.04|3785.04|3783.04|3781.04|535
1615336500000|2021-03-10 00:35:00|3784.04|3782.04|3786.04|3784.04|3786.04|3784.04|3783.54|3781.54|120
1615336800000|2021-03-10 00:40:00|3787.04|3785.04|3785.54|3783.54|3787.04|3785.04|3785.54|3783.54|152
1615337100000|2021-03-10 00:45:00|3785.04|3783.04|3787.04|3785.04|3787.04|3785.04|3785.04|3783.04|212
1615337400000|2021-03-10 00:50:00|3786.04|3784.04|3786.04|3784.04|3786.04|3784.04|3785.04|3783.04|176
1615337700000|2021-03-10 00:55:00|3785.04|3783.04|3784.04|3782.04|3785.04|3783.04|3784.04|3782.04|139
1615338000000|2021-03-10 01:00:00|3783.04|3781.04|3787.04|3785.04|3787.04|3785.04|3783.04|3781.04|876
1615338300000|2021-03-10 01:05:00|3786.54|3784.54|3788.04|3786.04|3789.04|3787.04|3786.54|3784.54|220
1615338600000|2021-03-10 01:10:00|3787.04|3785.04|3789.04|3787.04|3789.04|3787.04|3787.04|3785.04|591
1615338900000|2021-03-10 01:15:00|3790.04|3788.04|3788.04|3786.04|3790.04|3788.04|3788.04|3786.04|345
1615339200000|2021-03-10 01:20:00|3789.04|3787.04|3786.04|3784.04|3789.04|3787.04|3786.04|3784.04|295
1615339500000|2021-03-10 01:25:00|3785.04|3783.04|3787.04|3785.04|3787.04|3785.04|3785.04|3783.04|145
1615339800000|2021-03-10 01:30:00|3786.54|3784.54|3780.54|3778.54|3787.04|3785.04|3780.04|3778.04|331
1615340100000|2021-03-10 01:35:00|3781.04|3779.04|3780.54|3778.54|3781.54|3779.54|3780.04|3778.04|213
1615340400000|2021-03-10 01:40:00|3781.04|3779.04|3782.04|3780.04|3783.04|3781.04|3780.04|3778.04|108
1615340700000|2021-03-10 01:45:00|3781.54|3779.54|3783.04|3781.04|3783.04|3781.04|3780.04|3778.04|111
1615341000000|2021-03-10 01:50:00|3783.54|3781.54|3782.04|3780.04|3784.04|3782.04|3782.04|3780.04|169
1615341300000|2021-03-10 01:55:00|3781.54|3779.54|3780.04|3778.04|3782.04|3780.04|3779.54|3777.54|90
1615341600000|2021-03-10 02:00:00|3779.54|3777.54|3781.04|3779.04|3781.04|3779.04|3779.54|3777.54|87
1615341900000|2021-03-10 02:05:00|3780.54|3778.54|3778.04|3776.04|3781.04|3779.04|3778.04|3776.04|163
1615342200000|2021-03-10 02:10:00|3778.54|3776.54|3779.04|3777.04|3780.04|3778.04|3778.04|3776.04|45
1615342500000|2021-03-10 02:15:00|3780.04|3778.04|3779.04|3777.04|3780.04|3778.04|3778.04|3776.04|146
1615342800000|2021-03-10 02:20:00|3779.54|3777.54|3780.04|3778.04|3781.04|3779.04|3779.04|3777.04|194
1615343100000|2021-03-10 02:25:00|3781.04|3779.04|3780.04|3778.04|3781.54|3779.54|3780.04|3778.04|40
1615343400000|2021-03-10 02:30:00|3779.54|3777.54|3780.04|3778.04|3780.54|3778.54|3778.04|3776.04|151
1615343700000|2021-03-10 02:35:00|3779.54|3777.54|3778.04|3776.04|3780.04|3778.04|3778.04|3776.04|125
1615344000000|2021-03-10 02:40:00|3778.54|3776.54|3780.04|3778.04|3781.04|3779.04|3778.04|3776.04|57
1615344300000|2021-03-10 02:45:00|3781.04|3779.04|3782.04|3780.04|3782.04|3780.04|3780.04|3778.04|183
1615344600000|2021-03-10 02:50:00|3781.54|3779.54|3783.04|3781.04|3783.04|3781.04|3781.04|3779.04|52
1615344900000|2021-03-10 02:55:00|3782.04|3780.04|3783.04|3781.04|3784.04|3782.04|3782.04|3780.04|71
1615345200000|2021-03-10 03:00:00|3782.54|3780.54|3784.04|3782.04|3785.04|3783.04|3782.54|3780.54|81
1615345500000|2021-03-10 03:05:00|3783.54|3781.54|3784.04|3782.04|3784.04|3782.04|3782.54|3780.54|30
1615345800000|2021-03-10 03:10:00|3783.54|3781.54|3785.04|3783.04|3785.04|3783.04|3783.04|3781.04|67
1615346100000|2021-03-10 03:15:00|3784.54|3782.54|3783.04|3781.04|3785.04|3783.04|3782.54|3780.54|122
1615346400000|2021-03-10 03:20:00|3783.54|3781.54|3784.04|3782.04|3784.04|3782.04|3782.54|3780.54|6
1615346700000|2021-03-10 03:25:00|3783.54|3781.54|3782.04|3780.04|3784.04|3782.04|3781.04|3779.04|65
1615347000000|2021-03-10 03:30:00|3781.54|3779.54|3782.04|3780.04|3783.04|3781.04|3781.04|3779.04|41
1615347300000|2021-03-10 03:35:00|3782.54|3780.54|3782.04|3780.04|3783.04|3781.04|3781.04|3779.04|27
1615347600000|2021-03-10 03:40:00|3781.54|3779.54|3782.04|3780.04|3783.04|3781.04|3781.04|3779.04|77
1615347900000|2021-03-10 03:45:00|3781.54|3779.54|3782.04|3780.04|3782.04|3780.04|3781.04|3779.04|23
1615348200000|2021-03-10 03:50:00|3781.54|3779.54|3782.04|3780.04|3782.04|3780.04|3781.54|3779.54|17
1615348500000|2021-03-10 03:55:00|3781.54|3779.54|3782.04|3780.04|3782.04|3780.04|3781.04|3779.04|105
1615348800000|2021-03-10 04:00:00|3781.54|3779.54|3779.04|3777.04|3782.04|3780.04|3779.04|3777.04|50
1615349100000|2021-03-10 04:05:00|3780.04|3778.04|3778.04|3776.04|3780.04|3778.04|3778.04|3776.04|87
1615349400000|2021-03-10 04:10:00|3779.04|3777.04|3778.54|3776.54|3779.04|3777.04|3778.54|3776.54|166
1615349700000|2021-03-10 04:15:00|3779.04|3777.04|3779.04|3777.04|3779.54|3777.54|3778.54|3776.54|34
1615350000000|2021-03-10 04:20:00|||||||||63
1615350300000|2021-03-10 04:25:00|3778.04|3776.04|3778.04|3776.04|3778.54|3776.54|3778.04|3776.04|79
1615350600000|2021-03-10 04:30:00|3779.04|3777.04|3782.04|3780.04|3783.04|3781.04|3778.54|3776.54|167
1615350900000|2021-03-10 04:35:00|3782.54|3780.54|3784.04|3782.04|3784.04|3782.04|3782.04|3780.04|17
1615351200000|2021-03-10 04:40:00|3784.54|3782.54|3784.04|3782.04|3785.04|3783.04|3783.04|3781.04|57
1615351500000|2021-03-10 04:45:00|3785.04|3783.04|3784.04|3782.04|3785.04|3783.04|3783.04|3781.04|13
1615351800000|2021-03-10 04:50:00|3783.54|3781.54|3782.04|3780.04|3784.04|3782.04|3782.04|3780.04|38
1615352100000|2021-03-10 04:55:00|3781.54|3779.54|3782.04|3780.04|3782.04|3780.04|3781.04|3779.04|24
1615352400000|2021-03-10 05:00:00|3781.54|3779.54|3778.04|3776.04|3782.04|3780.04|3777.04|3775.04|377
1615352700000|2021-03-10 05:05:00|3777.04|3775.04|3777.04|3775.04|3778.04|3776.04|3777.04|3775.04|372
1615353000000|2021-03-10 05:10:00|3776.54|3774.54|3778.04|3776.04|3778.04|3776.04|3776.04|3774.04|317
1615353300000|2021-03-10 05:15:00|3777.54|3775.54|3779.04|3777.04|3779.04|3777.04|3777.04|3775.04|121
1615353600000|2021-03-10 05:20:00|3778.54|3776.54|3779.04|3777.04|3780.04|3778.04|3778.04|3776.04|59
1615353900000|2021-03-10 05:25:00|3778.54|3776.54|3779.04|3777.04|3779.04|3777.04|3778.04|3776.04|44
1615354200000|2021-03-10 05:30:00|3778.54|3776.54|3780.04|3778.04|3782.04|3780.04|3778.54|3776.54|144
1615354500000|2021-03-10 05:35:00|3781.04|3779.04|3781.54|3779.54|3782.04|3780.04|3780.04|3778.04|95
1615354800000|2021-03-10 05:40:00|3782.04|3780.04|3781.04|3779.04|3782.04|3780.04|3780.04|3778.04|94
1615355100000|2021-03-10 05:45:00|3781.54|3779.54|3780.54|3778.54|3782.04|3780.04|3780.54|3778.54|317
1615355400000|2021-03-10 05:50:00|3780.04|3778.04|3780.04|3778.04|3781.04|3779.04|3779.04|3777.04|65
1615355700000|2021-03-10 05:55:00|3779.54|3777.54|3781.04|3779.04|3781.04|3779.04|3779.04|3777.04|27
1615356000000|2021-03-10 06:00:00|3780.04|3778.04|3782.04|3780.04|3783.04|3781.04|3780.04|3778.04|392
1615356300000|2021-03-10 06:05:00|3782.54|3780.54|3781.04|3779.04|3783.04|3781.04|3781.04|3779.04|66
1615356600000|2021-03-10 06:10:00|3780.04|3778.04|3779.04|3777.04|3780.04|3778.04|3779.04|3777.04|239
1615356900000|2021-03-10 06:15:00|3780.04|3778.04|3778.04|3776.04|3780.54|3778.54|3778.04|3776.04|260
1615357200000|2021-03-10 06:20:00|3777.54|3775.54|3776.04|3774.04|3777.54|3775.54|3776.04|3774.04|492
1615357500000|2021-03-10 06:25:00|3777.04|3775.04|3777.04|3775.04|3777.04|3775.04|3776.54|3774.54|523
1615357800000|2021-03-10 06:30:00|3776.54|3774.54|3776.04|3774.04|3777.04|3775.04|3775.04|3773.04|956
1615358100000|2021-03-10 06:35:00|3775.04|3773.04|3775.04|3773.04|3777.04|3775.04|3775.04|3773.04|575
1615358400000|2021-03-10 06:40:00|3776.04|3774.04|3777.04|3775.04|3777.04|3775.04|3775.54|3773.54|626
1615358700000|2021-03-10 06:45:00|3776.54|3774.54|3775.04|3773.04|3777.04|3775.04|3775.04|3773.04|115
1615359000000|2021-03-10 06:50:00|3776.04|3774.04|3777.04|3775.04|3777.04|3775.04|3775.04|3773.04|622
1615359300000|2021-03-10 06:55:00|3776.04|3774.04|3776.54|3774.54|3777.04|3775.04|3776.04|3774.04|479
1615359600000|2021-03-10 07:00:00|3776.29|3774.79|3778.79|3777.29|3779.79|3778.29|3773.79|3772.29|2734
1615359900000|2021-03-10 07:05:00|3779.29|3777.79|3781.79|3780.29|3781.79|3780.29|3778.79|3777.29|1066
1615360200000|2021-03-10 07:10:00|3780.79|3779.29|3779.79|3778.29|3781.79|3780.29|3779.79|3778.29|1581
1615360500000|2021-03-10 07:15:00|3780.79|3779.29|3780.79|3779.29|3780.79|3779.29|3779.79|3778.29|1350
1615360800000|2021-03-10 07:20:00|3779.79|3778.29|3782.79|3781.29|3782.79|3781.29|3779.79|3778.29|1350
1615361100000|2021-03-10 07:25:00|3783.79|3782.29|3782.79|3781.29|3783.79|3782.29|3782.79|3781.29|1113
1615361400000|2021-03-10 07:30:00|3781.79|3780.29|3782.79|3781.29|3782.79|3781.29|3781.79|3780.29|1089
1615361700000|2021-03-10 07:35:00|3782.29|3780.79|3782.79|3781.29|3782.79|3781.29|3781.79|3780.29|638
1615362000000|2021-03-10 07:40:00|3781.79|3780.29|3782.79|3781.29|3782.79|3781.29|3781.79|3780.29|799
1615362300000|2021-03-10 07:45:00|3783.79|3782.29|3783.79|3782.29|3783.79|3782.29|3783.79|3782.29|638
1615362600000|2021-03-10 07:50:00|3782.79|3781.29|3782.79|3781.29|3782.79|3781.29|3782.79|3781.29|1164
1615362900000|2021-03-10 07:55:00|3783.79|3782.29|3785.79|3784.29|3785.79|3784.29|3783.79|3782.29|2515
1615363200000|2021-03-10 08:00:00|3784.79|3783.29|3784.79|3783.29|3788.79|3787.29|3781.79|3780.29|13677
1615363500000|2021-03-10 08:05:00|3783.79|3782.29|3786.79|3785.29|3787.79|3786.29|3779.79|3778.29|8937
1615363800000|2021-03-10 08:10:00|3785.79|3784.29|3788.79|3787.29|3790.79|3789.29|3785.79|3784.29|7107
1615364100000|2021-03-10 08:15:00|3787.79|3786.29|3790.79|3789.29|3790.79|3789.29|3787.79|3786.29|5112
1615364400000|2021-03-10 08:20:00|3789.79|3788.29|3791.79|3790.29|3792.79|3791.29|3788.79|3787.29|5447
1615364700000|2021-03-10 08:25:00|3790.79|3789.29|3789.79|3788.29|3791.79|3790.29|3788.79|3787.29|7205
1615365000000|2021-03-10 08:30:00|3788.79|3787.29|3791.79|3790.29|3792.79|3791.29|3787.79|3786.29|6034
1615365300000|2021-03-10 08:35:00|3792.79|3791.29|3792.79|3791.29|3792.79|3791.29|3791.79|3790.29|3244
1615365600000|2021-03-10 08:40:00|3792.91|3791.41|3795.91|3794.41|3795.91|3794.41|3791.91|3790.41|4943
1615365900000|2021-03-10 08:45:00|3796.91|3795.41|3796.91|3795.41|3796.91|3795.41|3794.91|3793.41|6746
1615366200000|2021-03-10 08:50:00|3795.91|3794.41|3796.91|3795.41|3797.91|3796.41|3795.91|3794.41|5891
1615366500000|2021-03-10 08:55:00|3795.91|3794.41|3798.91|3797.41|3799.91|3798.41|3795.91|3794.41|6391
1615366800000|2021-03-10 09:00:00|3799.91|3798.41|3795.91|3794.41|3800.91|3799.41|3795.91|3794.41|8265
1615367100000|2021-03-10 09:05:00|3796.91|3795.41|3801.91|3800.41|3802.91|3801.41|3795.91|3794.41|35952
1615367400000|2021-03-10 09:10:00|3802.91|3801.41|3803.91|3802.41|3803.91|3802.41|3798.91|3797.41|6384
1615367700000|2021-03-10 09:15:00|3802.91|3801.41|3802.91|3801.41|3804.91|3803.41|3802.91|3801.41|5084
1615368000000|2021-03-10 09:20:00|3801.91|3800.41|3802.91|3801.41|3803.91|3802.41|3801.91|3800.41|4510
1615368300000|2021-03-10 09:25:00|3803.91|3802.41|3800.91|3799.41|3803.91|3802.41|3800.91|3799.41|3525
1615368600000|2021-03-10 09:30:00|3801.91|3800.41|3800.91|3799.41|3802.91|3801.41|3800.91|3799.41|7397
1615368900000|2021-03-10 09:35:00|3801.91|3800.41|3802.91|3801.41|3804.91|3803.41|3801.91|3800.41|5139
1615369200000|2021-03-10 09:40:00|3801.91|3800.41|3801.91|3800.41|3804.91|3803.41|3801.91|3800.41|6926
1615369500000|2021-03-10 09:45:00|3800.91|3799.41|3800.91|3799.41|3800.91|3799.41|3799.91|3798.41|5952
1615369800000|2021-03-10 09:50:00|3799.91|3798.41|3801.91|3800.41|3801.91|3800.41|3798.91|3797.41|3837
1615370100000|2021-03-10 09:55:00|3800.91|3799.41|3800.91|3799.41|3801.91|3800.41|3799.91|3798.41|9568
1615370400000|2021-03-10 10:00:00|3799.91|3798.41|3801.91|3800.41|3801.91|3800.41|3799.91|3798.41|3984
1615370700000|2021-03-10 10:05:00|3802.91|3801.41|3803.91|3802.41|3803.91|3802.41|3802.91|3801.41|9785
1615371000000|2021-03-10 10:10:00|3804.91|3803.41|3802.91|3801.41|3804.91|3803.41|3802.91|3801.41|3561
1615371300000|2021-03-10 10:15:00|3801.91|3800.41|3802.91|3801.41|3803.91|3802.41|3801.91|3800.41|1768
1615371600000|2021-03-10 10:20:00|3801.91|3800.41|3801.91|3800.41|3803.91|3802.41|3801.91|3800.41|2620
1615371900000|2021-03-10 10:25:00|3800.91|3799.41|3799.91|3798.41|3801.91|3800.41|3798.91|3797.41|3701
1615372200000|2021-03-10 10:30:00|3798.91|3797.41|3798.91|3797.41|3799.91|3798.41|3797.91|3796.41|4305
1615372500000|2021-03-10 10:35:00|3799.91|3798.41|3800.91|3799.41|3801.91|3800.41|3798.91|3797.41|2728
1615372800000|2021-03-10 10:40:00|3799.91|3798.41|3800.91|3799.41|3800.91|3799.41|3799.91|3798.41|2318
1615373100000|2021-03-10 10:45:00|3799.91|3798.41|3798.91|3797.41|3800.91|3799.41|3798.91|3797.41|5778
1615373400000|2021-03-10 10:50:00|3797.91|3796.41|3798.91|3797.41|3798.91|3797.41|3797.91|3796.41|3760
1615373700000|2021-03-10 10:55:00|3797.91|3796.41|3798.91|3797.41|3798.91|3797.41|3797.91|3796.41|4914
1615374000000|2021-03-10 11:00:00|3797.91|3796.41|3799.91|3798.41|3799.91|3798.41|3796.91|3795.41|3647
1615374300000|2021-03-10 11:05:00|3800.91|3799.41|3801.91|3800.41|3801.91|3800.41|3799.91|3798.41|2633
1615374600000|2021-03-10 11:10:00|3800.91|3799.41|3800.91|3799.41|3801.91|3800.41|3800.91|3799.41|2360
1615374900000|2021-03-10 11:15:00|3799.91|3798.41|3799.91|3798.41|3800.91|3799.41|3798.91|3797.41|4588
1615375200000|2021-03-10 11:20:00|3799.41|3797.91|3796.91|3795.41|3799.91|3798.41|3796.91|3795.41|30366
1615375500000|2021-03-10 11:25:00|3797.91|3796.41|3795.91|3794.41|3797.91|3796.41|3794.91|3793.41|9160
1615375800000|2021-03-10 11:30:00|3794.91|3793.41|3794.91|3793.41|3794.91|3793.41|3794.91|3793.41|2421
1615376100000|2021-03-10 11:35:00|3795.91|3794.41|3797.91|3796.41|3797.91|3796.41|3794.91|3793.41|3069
1615376400000|2021-03-10 11:40:00|3796.91|3795.41|3793.91|3792.41|3796.91|3795.41|3793.91|3792.41|2994
1615376700000|2021-03-10 11:45:00|3792.91|3791.41|3793.91|3792.41|3794.91|3793.41|3792.91|3791.41|3372
1615377000000|2021-03-10 11:50:00|3794.91|3793.41|3797.91|3796.41|3797.91|3796.41|3794.91|3793.41|2765
1615377300000|2021-03-10 11:55:00|3796.91|3795.41|3801.91|3800.41|3801.91|3800.41|3796.91|3795.41|5094
1615377600000|2021-03-10 12:00:00|3802.91|3801.41|3802.91|3801.41|3802.91|3801.41|3800.91|3799.41|4911
1615377900000|2021-03-10 12:05:00|3803.91|3802.41|3801.91|3800.41|3803.91|3802.41|3801.91|3800.41|4383
1615378200000|2021-03-10 12:10:00|3802.91|3801.41|3804.91|3803.41|3804.91|3803.41|3802.91|3801.41|3179
1615378500000|2021-03-10 12:15:00|3805.91|3804.41|3805.91|3804.41|3806.91|3805.41|3804.91|3803.41|3115
1615378800000|2021-03-10 12:20:00|3804.91|3803.41|3805.91|3804.41|3806.91|3805.41|3804.91|3803.41|3335
1615379100000|2021-03-10 12:25:00|3806.91|3805.41|3805.91|3804.41|3807.91|3806.41|3805.91|3804.41|4580
1615379400000|2021-03-10 12:30:00|3806.91|3805.41|3805.91|3804.41|3806.91|3805.41|3805.91|3804.41|2340
1615379700000|2021-03-10 12:35:00|3806.91|3805.41|3805.91|3804.41|3807.91|3806.41|3804.91|3803.41|6676
1615380000000|2021-03-10 12:40:00|3805.63|3804.13|3804.63|3803.13|3806.63|3805.13|3804.63|3803.13|4175
1615380300000|2021-03-10 12:45:00|3805.63|3804.13|3805.63|3804.13|3805.63|3804.13|3804.63|3803.13|1021
1615380600000|2021-03-10 12:50:00|3804.63|3803.13|3804.63|3803.13|3805.63|3804.13|3804.63|3803.13|1278
1615380900000|2021-03-10 12:55:00|3803.63|3802.13|3806.63|3805.13|3806.63|3805.13|3802.63|3801.13|3549
1615381200000|2021-03-10 13:00:00|3805.63|3804.13|3805.63|3804.13|3806.63|3805.13|3805.63|3804.13|2470
1615381500000|2021-03-10 13:05:00|3804.63|3803.13|3804.63|3803.13|3804.63|3803.13|3802.63|3801.13|3222
1615381800000|2021-03-10 13:10:00|3803.63|3802.13|3806.63|3805.13|3806.63|3805.13|3803.63|3802.13|2531
1615382100000|2021-03-10 13:15:00|3805.63|3804.13|3805.63|3804.13|3806.63|3805.13|3805.63|3804.13|3282
1615382400000|2021-03-10 13:20:00|3804.63|3803.13|3805.63|3804.13|3806.63|3805.13|3804.63|3803.13|3139
1615382700000|2021-03-10 13:25:00|3804.63|3803.13|3806.63|3805.13|3806.63|3805.13|3804.63|3803.13|2676
1615383000000|2021-03-10 13:30:00|3807.63|3806.13|3814.63|3813.13|3815.63|3814.13|3807.63|3806.13|16407
1615383300000|2021-03-10 13:35:00|3813.63|3812.13|3810.63|3809.13|3814.63|3813.13|3807.63|3806.13|8837
1615383600000|2021-03-10 13:40:00|3809.63|3808.13|3811.63|3810.13|3811.63|3810.13|3808.63|3807.13|10053
1615383900000|2021-03-10 13:45:00|3810.63|3809.13|3812.63|3811.13|3813.63|3812.13|3810.63|3809.13|3924
1615384200000|2021-03-10 13:50:00|3813.63|3812.13|3815.63|3814.13|3816.63|3815.13|3812.63|3811.13|5537
1615384500000|2021-03-10 13:55:00|3816.63|3815.13|3815.63|3814.13|3816.63|3815.13|3814.63|3813.13|20849
1615384800000|2021-03-10 14:00:00|3816.63|3815.13|3815.63|3814.13|3816.63|3815.13|3813.63|3812.13|8902
1615385100000|2021-03-10 14:05:00|3816.63|3815.13|3817.63|3816.13|3818.63|3817.13|3815.63|3814.13|11063
1615385400000|2021-03-10 14:10:00|3818.63|3817.13|3819.63|3818.13|3820.63|3819.13|3817.63|3816.13|9435
1615385700000|2021-03-10 14:15:00|3818.63|3817.13|3819.63|3818.13|3820.63|3819.13|3818.63|3817.13|7056
1615386000000|2021-03-10 14:20:00|3818.63|3817.13|3821.63|3820.13|3821.63|3820.13|3818.63|3817.13|7286
1615386300000|2021-03-10 14:25:00|3820.63|3819.13|3818.63|3817.13|3821.63|3820.13|3817.63|3816.13|12364
1615386600000|2021-03-10 14:30:00|3819.63|3818.13|3816.63|3815.13|3822.63|3821.13|3815.63|3814.13|21506
1615386900000|2021-03-10 14:35:00|3815.63|3814.13|3816.63|3815.13|3818.63|3817.13|3815.63|3814.13|13612
1615387200000|2021-03-10 14:40:00|3815.63|3814.13|3819.63|3818.13|3820.63|3819.13|3814.63|3813.13|10402
1615387500000|2021-03-10 14:45:00|3820.63|3819.13|3817.63|3816.13|3821.63|3820.13|3815.63|3814.13|7603
1615387800000|2021-03-10 14:50:00|3818.13|3816.63|3821.63|3820.13|3821.63|3820.13|3817.63|3816.13|7500
1615388100000|2021-03-10 14:55:00|3822.63|3821.13|3819.63|3818.13|3823.63|3822.13|3819.63|3818.13|17086
1615388400000|2021-03-10 15:00:00|3820.63|3819.13|3820.63|3819.13|3822.63|3821.13|3818.63|3817.13|11669
1615388700000|2021-03-10 15:05:00|3821.63|3820.13|3820.63|3819.13|3823.63|3822.13|3819.63|3818.13|8962
1615389000000|2021-03-10 15:10:00|3820.71|3819.21|3816.71|3815.21|3822.71|3821.21|3815.71|3814.21|18507
1615389300000|2021-03-10 15:15:00|3817.71|3816.21|3817.71|3816.21|3819.71|3818.21|3816.71|3815.21|10553
1615389600000|2021-03-10 15:20:00|3818.71|3817.21|3815.71|3814.21|3818.71|3817.21|3813.71|3812.21|8067
1615389900000|2021-03-10 15:25:00|3814.71|3813.21|3811.71|3810.21|3814.71|3813.21|3811.71|3810.21|9174
1615390200000|2021-03-10 15:30:00|3812.71|3811.21|3817.71|3816.21|3817.71|3816.21|3812.71|3811.21|11808
1615390500000|2021-03-10 15:35:00|3818.71|3817.21|3814.71|3813.21|3818.71|3817.21|3814.71|3813.21|10619
1615390800000|2021-03-10 15:40:00|3813.71|3812.21|3818.71|3817.21|3818.71|3817.21|3813.71|3812.21|22266
1615391100000|2021-03-10 15:45:00|3819.71|3818.21|3821.71|3820.21|3821.71|3820.21|3817.71|3816.21|8715
1615391400000|2021-03-10 15:50:00|3820.71|3819.21|3819.71|3818.21|3821.71|3820.21|3816.71|3815.21|12364
1615391700000|2021-03-10 15:55:00|3818.71|3817.21|3819.71|3818.21|3819.71|3818.21|3817.71|3816.21|6903
1615392000000|2021-03-10 16:00:00|3820.71|3819.21|3821.71|3820.21|3822.71|3821.21|3818.71|3817.21|8599
1615392300000|2021-03-10 16:05:00|3820.71|3819.21|3818.71|3817.21|3821.71|3820.21|3818.71|3817.21|10997
1615392600000|2021-03-10 16:10:00|3819.71|3818.21|3821.71|3820.21|3822.71|3821.21|3819.71|3818.21|5790
1615392900000|2021-03-10 16:15:00|3820.71|3819.21|3819.71|3818.21|3820.71|3819.21|3817.71|3816.21|10379
1615393200000|2021-03-10 16:20:00|3818.71|3817.21|3819.71|3818.21|3821.71|3820.21|3817.71|3816.21|10573
1615393500000|2021-03-10 16:25:00|3818.71|3817.21|3820.71|3819.21|3821.71|3820.21|3818.71|3817.21|29528
1615393800000|2021-03-10 16:30:00|3819.71|3818.21|3821.71|3820.21|3822.71|3821.21|3819.71|3818.21|61956
1615394100000|2021-03-10 16:35:00|3820.71|3819.21|3822.71|3821.21|3823.71|3822.21|3820.71|3819.21|31660
1615394400000|2021-03-10 16:40:00|3821.71|3820.21|3815.71|3814.21|3821.71|3820.21|3815.71|3814.21|14011
1615394700000|2021-03-10 16:45:00|3816.71|3815.21|3819.71|3818.21|3820.71|3819.21|3816.71|3815.21|6053
1615395000000|2021-03-10 16:50:00|3820.71|3819.21|3821.71|3820.21|3821.71|3820.21|3819.71|3818.21|18476
1615395300000|2021-03-10 16:55:00|3822.71|3821.21|3821.71|3820.21|3822.71|3821.21|3821.71|3820.21|10251
1615395600000|2021-03-10 17:00:00|3822.71|3821.21|3821.71|3820.21|3822.71|3821.21|3819.71|3818.21|6362
1615395900000|2021-03-10 17:05:00|3822.71|3821.21|3821.71|3820.21|3822.71|3821.21|3819.71|3818.21|2404
1615396200000|2021-03-10 17:10:00|3820.71|3819.21|3822.71|3821.21|3822.71|3821.21|3820.71|3819.21|1638
1615396500000|2021-03-10 17:15:00|3821.71|3820.21|3821.71|3820.21|3823.71|3822.21|3820.71|3819.21|3026
1615396800000|2021-03-10 17:20:00|3822.71|3821.21|3822.71|3821.21|3822.71|3821.21|3821.71|3820.21|1341
1615397100000|2021-03-10 17:25:00|3821.71|3820.21|3820.71|3819.21|3822.71|3821.21|3819.71|3818.21|4138
1615397400000|2021-03-10 17:30:00|3821.71|3820.21|3821.71|3820.21|3822.71|3821.21|3819.71|3818.21|3918
1615397700000|2021-03-10 17:35:00|3820.71|3819.21|3817.71|3816.21|3821.71|3820.21|3817.71|3816.21|3380
1615398000000|2021-03-10 17:40:00|3818.21|3816.71|3820.71|3819.21|3820.71|3819.21|3817.71|3816.21|2482
1615398300000|2021-03-10 17:45:00|3821.71|3820.21|3823.71|3822.21|3823.71|3822.21|3821.71|3820.21|1779
1615398600000|2021-03-10 17:50:00|3822.71|3821.21|3822.71|3821.21|3823.71|3822.21|3821.71|3820.21|2023
1615398900000|2021-03-10 17:55:00|3823.21|3821.71|3821.71|3820.21|3823.21|3821.71|3821.71|3820.21|1781
1615399200000|2021-03-10 18:00:00|3822.71|3821.21|3821.71|3820.21|3822.71|3821.21|3816.71|3815.21|6596
1615399500000|2021-03-10 18:05:00|3820.71|3819.21|3823.71|3822.21|3823.71|3822.21|3818.71|3817.21|3054
1615399800000|2021-03-10 18:10:00|3824.71|3823.21|3822.71|3821.21|3824.71|3823.21|3822.71|3821.21|1890
1615400100000|2021-03-10 18:15:00|3821.71|3820.21|3820.71|3819.21|3822.71|3821.21|3819.71|3818.21|2019
1615400400000|2021-03-10 18:20:00|3821.71|3820.21|3821.71|3820.21|3822.71|3821.21|3820.71|3819.21|281
1615400700000|2021-03-10 18:25:00|3822.71|3821.21|3823.71|3822.21|3823.71|3822.21|3820.71|3819.21|1057
1615401000000|2021-03-10 18:30:00|3824.21|3822.71|3821.71|3820.21|3824.71|3823.21|3820.71|3819.21|2232
1615401300000|2021-03-10 18:35:00|3822.71|3821.21|3820.71|3819.21|3822.71|3821.21|3819.71|3818.21|942
1615401600000|2021-03-10 18:40:00|3819.71|3818.21|3821.71|3820.21|3822.71|3821.21|3819.71|3818.21|1192
1615401900000|2021-03-10 18:45:00|3821.21|3819.71|3821.71|3820.21|3821.71|3820.21|3818.71|3817.21|1207
1615402200000|2021-03-10 18:50:00|3820.71|3819.21|3821.71|3820.21|3822.71|3821.21|3820.71|3819.21|1052
1615402500000|2021-03-10 18:55:00|3822.71|3821.21|3821.71|3820.21|3822.71|3821.21|3821.71|3820.21|1352
1615402800000|2021-03-10 19:00:00|3821.21|3819.71|3822.71|3821.21|3822.71|3821.21|3820.71|3819.21|826
1615403100000|2021-03-10 19:05:00|3821.71|3820.21|3822.71|3821.21|3823.71|3822.21|3821.71|3820.21|1018
1615403400000|2021-03-10 19:10:00|3823.71|3822.21|3823.71|3822.21|3823.71|3822.21|3823.71|3822.21|429
1615403700000|2021-03-10 19:15:00|3824.71|3823.21|3824.71|3823.21|3824.71|3823.21|3824.71|3823.21|486
1615404000000|2021-03-10 19:20:00|3824.21|3822.71|3823.71|3822.21|3824.71|3823.21|3822.71|3821.21|1343
1615404300000|2021-03-10 19:25:00|3823.21|3821.71|3824.21|3822.71|3824.71|3823.21|3822.71|3821.21|2389
1615404600000|2021-03-10 19:30:00|3824.71|3823.21|3824.71|3823.21|3824.71|3823.21|3823.71|3822.21|1031
1615404900000|2021-03-10 19:35:00|3824.21|3822.71|3824.71|3823.21|3824.71|3823.21|3823.71|3822.21|448
1615405200000|2021-03-10 19:40:00|3823.71|3822.21|3823.71|3822.21|3824.71|3823.21|3823.71|3822.21|750
1615405500000|2021-03-10 19:45:00|3824.71|3823.21|3826.71|3825.21|3826.71|3825.21|3824.71|3823.21|2170
1615405800000|2021-03-10 19:50:00|3825.71|3824.21|3826.71|3825.21|3826.71|3825.21|3825.71|3824.21|1318
1615406100000|2021-03-10 19:55:00|3825.71|3824.21|3825.71|3824.21|3826.71|3825.21|3824.71|3823.21|1342
1615406400000|2021-03-10 20:00:00|3824.71|3823.21|3822.71|3821.21|3825.71|3824.21|3821.71|3820.21|1988
1615406700000|2021-03-10 20:05:00|3823.21|3821.71|3823.71|3822.21|3823.71|3822.21|3821.71|3820.21|688
1615407000000|2021-03-10 20:10:00|3822.71|3821.21|3822.71|3821.21|3823.71|3822.21|3822.71|3821.21|754
1615407300000|2021-03-10 20:15:00|3823.71|3822.21|3825.71|3824.21|3825.71|3824.21|3822.71|3821.21|1315
1615407600000|2021-03-10 20:20:00|3826.71|3825.21|3825.71|3824.21|3826.71|3825.21|3824.71|3823.21|790
1615407900000|2021-03-10 20:25:00|3824.71|3823.21|3825.71|3824.21|3826.71|3825.21|3824.71|3823.21|1888
1615408200000|2021-03-10 20:30:00|3824.71|3823.21|3823.71|3822.21|3825.21|3823.71|3823.71|3822.21|956
1615408500000|2021-03-10 20:35:00|3824.71|3823.21|3823.71|3822.21|3824.71|3823.21|3823.71|3822.21|1370
1615408800000|2021-03-10 20:40:00|3824.71|3823.21|3823.71|3822.21|3824.71|3823.21|3823.71|3822.21|799
1615409100000|2021-03-10 20:45:00|3824.71|3823.21|3826.71|3825.21|3826.71|3825.21|3824.21|3822.71|1014
1615409400000|2021-03-10 20:50:00|3825.71|3824.21|3825.71|3824.21|3826.71|3825.21|3824.71|3823.21|2464
1615409700000|2021-03-10 20:55:00|3824.71|3823.21|3823.71|3822.21|3825.71|3824.21|3823.71|3822.21|4682
1615410000000|2021-03-10 21:00:00|3825.16|3822.16|3829.96|3826.96|3830.16|3827.16|3824.06|3821.06|42
1615410300000|2021-03-10 21:05:00|3830.16|3827.16|3831.06|3828.06|3831.06|3828.06|3828.66|3825.66|0
1615410600000|2021-03-10 21:10:00|3831.26|3828.26|3832.46|3829.46|3832.76|3829.76|3830.86|3827.86|0
1615410900000|2021-03-10 21:15:00|3832.36|3829.36|3833.06|3830.06|3833.36|3830.36|3832.26|3829.26|0
1615411200000|2021-03-10 21:20:00|3833.16|3830.16|3832.86|3829.86|3833.16|3830.16|3832.76|3829.76|0
1615411500000|2021-03-10 21:25:00|3832.76|3829.76|3832.16|3829.16|3832.76|3829.76|3832.16|3829.16|0
1615411800000|2021-03-10 21:30:00|3832.26|3829.26|3832.76|3829.76|3832.96|3829.96|3831.66|3828.66|0
1615412100000|2021-03-10 21:35:00|3832.56|3829.56|3833.16|3830.16|3833.36|3830.36|3832.56|3829.56|0
1615412400000|2021-03-10 21:40:00|3833.36|3830.36|3833.16|3830.16|3833.36|3830.36|3832.96|3829.96|0
1615412700000|2021-03-10 21:45:00|3832.96|3829.96|3832.96|3829.96|3833.36|3830.36|3832.96|3829.96|0
1615413000000|2021-03-10 21:50:00|3833.16|3830.16|3833.86|3830.86|3834.06|3831.06|3832.96|3829.96|0
1615413300000|2021-03-10 21:55:00|3834.06|3831.06|3834.36|3831.36|3834.46|3831.46|3833.86|3830.86|0
1615413600000|2021-03-10 22:00:00|3833.86|3830.86|3834.26|3831.26|3834.46|3831.46|3833.86|3830.86|0
1615413900000|2021-03-10 22:05:00|3834.46|3831.46|3834.16|3831.16|3834.46|3831.46|3834.06|3831.06|0
1615414200000|2021-03-10 22:10:00|3834.36|3831.36|3834.26|3831.26|3834.36|3831.36|3834.06|3831.06|0
1615414500000|2021-03-10 22:15:00|3834.16|3831.16|3834.36|3831.36|3834.36|3831.36|3833.96|3830.96|0
1615414800000|2021-03-10 22:20:00|3834.56|3831.56|3834.26|3831.26|3834.56|3831.56|3834.26|3831.26|0
1615415100000|2021-03-10 22:25:00|3834.16|3831.16|3834.16|3831.16|3834.16|3831.16|3834.06|3831.06|0
1615415400000|2021-03-10 22:30:00|3834.06|3831.06|3834.16|3831.16|3834.46|3831.46|3833.96|3830.96|0
1615415700000|2021-03-10 22:35:00|3834.06|3831.06|3834.06|3831.06|3834.06|3831.06|3834.06|3831.06|0
1615416000000|2021-03-10 22:40:00|3834.16|3831.16|3834.06|3831.06|3834.16|3831.16|3833.86|3830.86|0
1615416300000|2021-03-10 22:45:00|3833.86|3830.86|3834.06|3831.06|3834.36|3831.36|3833.86|3830.86|0
1615416900000|2021-03-10 22:55:00|3833.96|3830.96|3834.16|3831.16|3834.26|3831.26|3833.86|3830.86|0
1615417200000|2021-03-10 23:00:00|3834.26|3831.26|3833.76|3830.76|3835.26|3832.26|3832.36|3829.36|0
1615417500000|2021-03-10 23:05:00|3833.96|3830.96|3833.26|3830.26|3834.16|3831.16|3832.76|3829.76|0
1615417800000|2021-03-10 23:10:00|3833.66|3830.66|3833.46|3830.46|3834.16|3831.16|3832.86|3829.86|0
1615418100000|2021-03-10 23:15:00|3833.36|3830.36|3832.76|3829.76|3834.26|3831.26|3832.56|3829.56|0
1615418400000|2021-03-10 23:20:00|3832.86|3829.86|3831.76|3828.76|3833.26|3830.26|3831.36|3828.36|0
1615418700000|2021-03-10 23:25:00|3831.66|3828.66|3831.76|3828.76|3832.06|3829.06|3831.26|3828.26|0
1615419000000|2021-03-10 23:30:00|3831.86|3828.86|3827.96|3824.96|3831.96|3828.96|3827.76|3824.76|0
1615419300000|2021-03-10 23:35:00|3828.06|3825.06|3828.66|3825.66|3829.06|3826.06|3827.76|3824.76|0
1615419600000|2021-03-10 23:40:00|3828.56|3825.56|3828.66|3825.66|3829.06|3826.06|3828.46|3825.46|0
1615419900000|2021-03-10 23:45:00|3828.76|3825.76|3827.76|3824.76|3828.86|3825.86|3827.76|3824.76|0
1615420200000|2021-03-10 23:50:00|3827.66|3824.66|3825.86|3822.86|3827.76|3824.76|3825.76|3822.76|0
1615420500000|2021-03-10 23:55:00|3825.96|3822.96|3825.76|3822.76|3826.46|3823.46|3825.76|3822.76|0
1615420800000|2021-03-11 00:00:00|3825.96|3822.96|3826.86|3823.86|3827.96|3824.96|3825.96|3822.96|0
1615421100000|2021-03-11 00:05:00|3827.06|3824.06|3827.56|3824.56|3827.66|3824.66|3825.76|3822.76|0
1615421400000|2021-03-11 00:10:00|3827.36|3824.36|3826.26|3823.26|3827.56|3824.56|3826.26|3823.26|0
1615421700000|2021-03-11 00:15:00|3826.46|3823.46|3819.96|3817.96|3826.46|3823.46|3819.96|3817.96|808
1615422000000|2021-03-11 00:20:00|3820.46|3818.46|3820.96|3818.96|3820.96|3818.96|3819.96|3817.96|183
1615422300000|2021-03-11 00:25:00|3819.96|3817.96|3819.96|3817.96|3820.96|3818.96|3819.96|3817.96|524
1615422600000|2021-03-11 00:30:00|3820.46|3818.46|3820.96|3818.96|3820.96|3818.96|3819.96|3817.96|273
1615422900000|2021-03-11 00:35:00|3819.96|3817.96|3821.96|3819.96|3821.96|3819.96|3819.96|3817.96|373
1615423200000|2021-03-11 00:40:00|3820.96|3818.96|3819.96|3817.96|3821.46|3819.46|3819.96|3817.96|170
1615423500000|2021-03-11 00:45:00|3820.46|3818.46|3820.46|3818.46|3820.96|3818.96|3819.96|3817.96|146
1615423800000|2021-03-11 00:50:00|3820.96|3818.96|3817.96|3815.96|3820.96|3818.96|3817.96|3815.96|512
1615424100000|2021-03-11 00:55:00|3818.96|3816.96|3820.46|3818.46|3820.96|3818.96|3817.96|3815.96|451
1615424400000|2021-03-11 01:00:00|3820.96|3818.96|3819.96|3817.96|3820.96|3818.96|3819.46|3817.46|76
1615424700000|2021-03-11 01:05:00|3820.96|3818.96|3822.96|3820.96|3822.96|3820.96|3820.96|3818.96|152
1615425000000|2021-03-11 01:10:00|3823.96|3821.96|3822.96|3820.96|3823.96|3821.96|3822.96|3820.96|82
1615425300000|2021-03-11 01:15:00|3823.96|3821.96|3823.96|3821.96|3824.96|3822.96|3821.96|3819.96|359
1615425600000|2021-03-11 01:20:00|3823.46|3821.46|3823.96|3821.96|3824.96|3822.96|3822.96|3820.96|69
1615425900000|2021-03-11 01:25:00|3824.46|3822.46|3824.96|3822.96|3824.96|3822.96|3823.96|3821.96|47
1615426200000|2021-03-11 01:30:00|3823.96|3821.96|3822.96|3820.96|3825.96|3823.96|3822.96|3820.96|507
1615426500000|2021-03-11 01:35:00|3823.96|3821.96|3823.96|3821.96|3825.96|3823.96|3822.96|3820.96|363
1615426800000|2021-03-11 01:40:00|3824.46|3822.46|3822.96|3820.96|3824.96|3822.96|3822.96|3820.96|95
1615427100000|2021-03-11 01:45:00|3823.96|3821.96|3828.96|3826.96|3828.96|3826.96|3823.46|3821.46|253
1615427400000|2021-03-11 01:50:00|3828.46|3826.46|3828.96|3826.96|3829.96|3827.96|3827.96|3825.96|513
1615427700000|2021-03-11 01:55:00|3829.46|3827.46|3830.96|3828.96|3830.96|3828.96|3829.46|3827.46|944
1615428000000|2021-03-11 02:00:00|3829.96|3827.96|3830.96|3828.96|3830.96|3828.96|3829.96|3827.96|584
1615428300000|2021-03-11 02:05:00|3829.96|3827.96|3829.96|3827.96|3830.96|3828.96|3828.96|3826.96|1033
1615428600000|2021-03-11 02:10:00|3828.96|3826.96|3828.96|3826.96|3829.96|3827.96|3828.96|3826.96|107
1615428900000|2021-03-11 02:15:00|3829.46|3827.46|3828.96|3826.96|3829.96|3827.96|3828.96|3826.96|173
1615429200000|2021-03-11 02:20:00|3829.46|3827.46|3829.96|3827.96|3830.96|3828.96|3829.46|3827.46|314
1615429500000|2021-03-11 02:25:00|3830.46|3828.46|3829.96|3827.96|3830.96|3828.96|3828.96|3826.96|134
1615429800000|2021-03-11 02:30:00|3829.46|3827.46|3829.96|3827.96|3830.96|3828.96|3829.46|3827.46|236
1615430100000|2021-03-11 02:35:00|3829.46|3827.46|3828.96|3826.96|3829.96|3827.96|3828.96|3826.96|218
1615430400000|2021-03-11 02:40:00|||||||||64
1615430700000|2021-03-11 02:45:00|||||||||21
1615431000000|2021-03-11 02:50:00|3829.96|3827.96|3829.96|3827.96|3829.96|3827.96|3828.96|3826.96|531
1615431300000|2021-03-11 02:55:00|3829.46|3827.46|3828.96|3826.96|3829.96|3827.96|3828.96|3826.96|33
1615431600000|2021-03-11 03:00:00|3829.96|3827.96|3828.96|3826.96|3829.96|3827.96|3828.96|3826.96|15
1615431900000|2021-03-11 03:05:00|3829.46|3827.46|3828.96|3826.96|3829.96|3827.96|3828.96|3826.96|347
1615432200000|2021-03-11 03:10:00|3829.96|3827.96|3829.96|3827.96|3829.96|3827.96|3828.96|3826.96|232
1615432500000|2021-03-11 03:15:00|3829.46|3827.46|3828.96|3826.96|3829.96|3827.96|3828.96|3826.96|180
1615432800000|2021-03-11 03:20:00|3829.46|3827.46|3828.96|3826.96|3829.46|3827.46|3828.96|3826.96|49
1615433100000|2021-03-11 03:25:00|3829.46|3827.46|3830.96|3828.96|3830.96|3828.96|3828.96|3826.96|897
1615433400000|2021-03-11 03:30:00|3829.96|3827.96|3828.96|3826.96|3830.96|3828.96|3828.96|3826.96|354
1615433700000|2021-03-11 03:35:00|3829.46|3827.46|3829.96|3827.96|3830.96|3828.96|3828.96|3826.96|562
1615434000000|2021-03-11 03:40:00|3829.46|3827.46|3828.96|3826.96|3829.96|3827.96|3828.96|3826.96|208
1615434300000|2021-03-11 03:45:00|3829.46|3827.46|3829.46|3827.46|3829.96|3827.96|3828.96|3826.96|152
1615434600000|2021-03-11 03:50:00|3828.96|3826.96|3828.96|3826.96|3829.46|3827.46|3828.46|3826.46|106
1615434900000|2021-03-11 03:55:00|3827.96|3825.96|3828.96|3826.96|3828.96|3826.96|3827.96|3825.96|81
1615435200000|2021-03-11 04:00:00|3827.96|3825.96|3827.96|3825.96|3828.96|3826.96|3827.96|3825.96|373
1615435500000|2021-03-11 04:05:00|3828.96|3826.96|3827.96|3825.96|3828.96|3826.96|3827.96|3825.96|379
1615435800000|2021-03-11 04:10:00|3826.96|3824.96|3826.96|3824.96|3826.96|3824.96|3826.96|3824.96|219
1615436100000|2021-03-11 04:15:00|3827.96|3825.96|3826.96|3824.96|3827.96|3825.96|3826.96|3824.96|100
1615436400000|2021-03-11 04:20:00|3827.46|3825.46|3826.96|3824.96|3827.96|3825.96|3826.96|3824.96|106
1615436700000|2021-03-11 04:25:00|3827.96|3825.96|3826.96|3824.96|3827.96|3825.96|3826.96|3824.96|61
1615437000000|2021-03-11 04:30:00|3827.96|3825.96|3827.96|3825.96|3827.96|3825.96|3826.96|3824.96|72
1615437300000|2021-03-11 04:35:00|3827.46|3825.46|3827.96|3825.96|3828.46|3826.46|3827.46|3825.46|70
1615437600000|2021-03-11 04:40:00|3828.96|3826.96|3827.96|3825.96|3828.96|3826.96|3827.96|3825.96|145
1615437900000|2021-03-11 04:45:00|3828.46|3826.46|3826.96|3824.96|3828.96|3826.96|3826.96|3824.96|122
1615438200000|2021-03-11 04:50:00|3827.96|3825.96|3826.96|3824.96|3827.96|3825.96|3826.96|3824.96|51
1615438500000|2021-03-11 04:55:00|3827.96|3825.96|3827.96|3825.96|3828.96|3826.96|3827.96|3825.96|101
1615438800000|2021-03-11 05:00:00|3827.46|3825.46|3828.96|3826.96|3828.96|3826.96|3826.96|3824.96|219
1615439100000|2021-03-11 05:05:00|3828.46|3826.46|3829.96|3827.96|3829.96|3827.96|3827.96|3825.96|445
1615439400000|2021-03-11 05:10:00|3829.46|3827.46|3829.46|3827.46|3829.96|3827.96|3828.96|3826.96|213
1615439700000|2021-03-11 05:15:00|3828.96|3826.96|3829.96|3827.96|3829.96|3827.96|3828.96|3826.96|307
1615440000000|2021-03-11 05:20:00|3828.96|3826.96|3829.96|3827.96|3829.96|3827.96|3828.96|3826.96|209
1615440300000|2021-03-11 05:25:00|3828.96|3826.96|3828.96|3826.96|3829.96|3827.96|3827.96|3825.96|431
1615440600000|2021-03-11 05:30:00|3829.96|3827.96|3829.96|3827.96|3829.96|3827.96|3828.96|3826.96|164
1615440900000|2021-03-11 05:35:00|3828.96|3826.96|3828.96|3826.96|3828.96|3826.96|3828.96|3826.96|136
1615441200000|2021-03-11 05:40:00|3827.96|3825.96|3827.96|3825.96|3828.96|3826.96|3827.96|3825.96|258
1615441500000|2021-03-11 05:45:00|3828.96|3826.96|3827.96|3825.96|3828.96|3826.96|3827.96|3825.96|168
1615441800000|2021-03-11 05:50:00|3828.96|3826.96|3827.96|3825.96|3828.96|3826.96|3827.96|3825.96|156
1615442100000|2021-03-11 05:55:00|3827.46|3825.46|3827.96|3825.96|3827.96|3825.96|3826.96|3824.96|76
1615442400000|2021-03-11 06:00:00|3827.46|3825.46|3827.96|3825.96|3827.96|3825.96|3825.96|3823.96|270
1615442700000|2021-03-11 06:05:00|3826.96|3824.96|3826.96|3824.96|3827.96|3825.96|3826.96|3824.96|412
1615443000000|2021-03-11 06:10:00|3827.96|3825.96|3825.96|3823.96|3827.96|3825.96|3825.96|3823.96|79
1615443300000|2021-03-11 06:15:00|||||||||230
1615443600000|2021-03-11 06:20:00|3826.96|3824.96|3826.96|3824.96|3826.96|3824.96|3826.96|3824.96|404
1615443900000|2021-03-11 06:25:00|3827.46|3825.46|3828.96|3826.96|3829.46|3827.46|3827.46|3825.46|369
1615444200000|2021-03-11 06:30:00|3829.46|3827.46|3828.96|3826.96|3829.96|3827.96|3828.96|3826.96|183
1615444500000|2021-03-11 06:35:00|||||||||144
1615444800000|2021-03-11 06:40:00|3829.46|3827.46|3830.96|3828.96|3830.96|3828.96|3829.46|3827.46|415
1615445100000|2021-03-11 06:45:00|3831.96|3829.96|3832.96|3830.96|3832.96|3830.96|3831.46|3829.46|498
1615445400000|2021-03-11 06:50:00|3831.96|3829.96|3831.96|3829.96|3831.96|3829.96|3830.96|3828.96|471
1615445700000|2021-03-11 06:55:00|3831.46|3829.46|3832.96|3830.96|3832.96|3830.96|3831.46|3829.46|328
1615446000000|2021-03-11 07:00:00|3832.71|3831.21|3832.71|3831.21|3833.71|3832.21|3828.71|3827.21|2655
1615446300000|2021-03-11 07:05:00|3832.21|3830.71|3832.71|3831.21|3832.71|3831.21|3831.71|3830.21|1275
1615446600000|2021-03-11 07:10:00|3833.71|3832.21|3833.71|3832.21|3833.71|3832.21|3832.71|3831.21|965
1615446900000|2021-03-11 07:15:00|3834.71|3833.21|3832.71|3831.21|3834.71|3833.21|3832.21|3830.71|1675
1615447200000|2021-03-11 07:20:00|3831.71|3830.21|3831.71|3830.21|3832.71|3831.21|3831.71|3830.21|787
1615447500000|2021-03-11 07:25:00|3832.21|3830.71|3833.71|3832.21|3833.71|3832.21|3831.71|3830.21|902
1615447800000|2021-03-11 07:30:00|3832.71|3831.21|3832.71|3831.21|3833.71|3832.21|3832.71|3831.21|779
1615448100000|2021-03-11 07:35:00|3831.71|3830.21|3832.71|3831.21|3832.71|3831.21|3830.71|3829.21|978
1615448400000|2021-03-11 07:40:00|3831.71|3830.21|3831.71|3830.21|3832.71|3831.21|3831.71|3830.21|133
1615448700000|2021-03-11 07:45:00|3832.71|3831.21|3832.71|3831.21|3833.71|3832.21|3832.71|3831.21|616
1615449000000|2021-03-11 07:50:00|3833.71|3832.21|3834.71|3833.21|3834.71|3833.21|3833.21|3831.71|1124
1615449300000|2021-03-11 07:55:00|3833.71|3832.21|3833.71|3832.21|3834.71|3833.21|3831.71|3830.21|5873
1615449600000|2021-03-11 08:00:00|3834.71|3833.21|3838.71|3837.21|3838.71|3837.21|3829.71|3828.21|13992
1615449900000|2021-03-11 08:05:00|3837.71|3836.21|3835.71|3834.21|3839.71|3838.21|3831.71|3830.21|11179
1615450200000|2021-03-11 08:10:00|3834.71|3833.21|3833.71|3832.21|3837.71|3836.21|3832.71|3831.21|6930
1615450500000|2021-03-11 08:15:00|3832.71|3831.21|3837.71|3836.21|3837.71|3836.21|3832.71|3831.21|10209
1615450800000|2021-03-11 08:20:00|3836.71|3835.21|3836.71|3835.21|3837.71|3836.21|3833.71|3832.21|5543
1615451100000|2021-03-11 08:25:00|3835.71|3834.21|3835.71|3834.21|3837.71|3836.21|3834.71|3833.21|4425
1615451400000|2021-03-11 08:30:00|3834.71|3833.21|3833.71|3832.21|3834.71|3833.21|3832.71|3831.21|4245
1615451700000|2021-03-11 08:35:00|3832.71|3831.21|3833.71|3832.21|3834.71|3833.21|3831.71|3830.21|9931
1615452000000|2021-03-11 08:40:00|3834.01|3832.51|3833.01|3831.51|3835.01|3833.51|3832.01|3830.51|5466
1615452300000|2021-03-11 08:45:00|3832.01|3830.51|3831.01|3829.51|3833.01|3831.51|3831.01|3829.51|5650
1615452600000|2021-03-11 08:50:00|3832.01|3830.51|3834.01|3832.51|3834.01|3832.51|3831.01|3829.51|11027
1615452900000|2021-03-11 08:55:00|3833.01|3831.51|3834.01|3832.51|3834.01|3832.51|3831.01|3829.51|12233
1615453200000|2021-03-11 09:00:00|3833.01|3831.51|3835.01|3833.51|3837.01|3835.51|3833.01|3831.51|3457
1615453500000|2021-03-11 09:05:00|3834.01|3832.51|3836.01|3834.51|3837.01|3835.51|3834.01|3832.51|3896
1615453800000|2021-03-11 09:10:00|3837.01|3835.51|3837.01|3835.51|3839.01|3837.51|3836.01|3834.51|3307
1615454100000|2021-03-11 09:15:00|3838.01|3836.51|3837.01|3835.51|3838.01|3836.51|3836.01|3834.51|3806
1615454400000|2021-03-11 09:20:00|3836.01|3834.51|3835.01|3833.51|3837.01|3835.51|3835.01|3833.51|27651
1615454700000|2021-03-11 09:25:00|3834.01|3832.51|3831.01|3829.51|3835.01|3833.51|3831.01|3829.51|3630
1615455000000|2021-03-11 09:30:00|3830.01|3828.51|3831.01|3829.51|3832.01|3830.51|3830.01|3828.51|12765
1615455300000|2021-03-11 09:35:00|3830.01|3828.51|3832.01|3830.51|3832.01|3830.51|3829.01|3827.51|10861
1615455600000|2021-03-11 09:40:00|3831.01|3829.51|3830.01|3828.51|3831.01|3829.51|3829.01|3827.51|4497
1615455900000|2021-03-11 09:45:00|3829.01|3827.51|3829.01|3827.51|3830.01|3828.51|3829.01|3827.51|3898
1615456200000|2021-03-11 09:50:00|3830.01|3828.51|3832.01|3830.51|3832.01|3830.51|3829.01|3827.51|20397
1615456500000|2021-03-11 09:55:00|3831.01|3829.51|3830.01|3828.51|3832.01|3830.51|3830.01|3828.51|3183
1615456800000|2021-03-11 10:00:00|3831.01|3829.51|3832.01|3830.51|3832.01|3830.51|3831.01|3829.51|4562
1615457100000|2021-03-11 10:05:00|3831.01|3829.51|3831.01|3829.51|3832.01|3830.51|3830.01|3828.51|2661
1615457400000|2021-03-11 10:10:00|3830.01|3828.51|3829.01|3827.51|3831.01|3829.51|3829.01|3827.51|8248
1615457700000|2021-03-11 10:15:00|3828.01|3826.51|3831.01|3829.51|3831.01|3829.51|3828.01|3826.51|5479
1615458000000|2021-03-11 10:20:00|3830.01|3828.51|3831.01|3829.51|3831.01|3829.51|3830.01|3828.51|1609
1615458300000|2021-03-11 10:25:00|3832.01|3830.51|3831.01|3829.51|3832.01|3830.51|3831.01|3829.51|2353
1615458600000|2021-03-11 10:30:00|3832.01|3830.51|3830.01|3828.51|3832.01|3830.51|3830.01|3828.51|2410
1615458900000|2021-03-11 10:35:00|3831.01|3829.51|3832.01|3830.51|3833.01|3831.51|3831.01|3829.51|2684
1615459200000|2021-03-11 10:40:00|3833.01|3831.51|3833.01|3831.51|3834.01|3832.51|3832.01|3830.51|2560
1615459500000|2021-03-11 10:45:00|3832.01|3830.51|3834.01|3832.51|3834.01|3832.51|3832.01|3830.51|1966
1615459800000|2021-03-11 10:50:00|3835.01|3833.51|3834.01|3832.51|3835.01|3833.51|3834.01|3832.51|3616
1615460100000|2021-03-11 10:55:00|3833.01|3831.51|3834.01|3832.51|3834.01|3832.51|3833.01|3831.51|1896
1615460400000|2021-03-11 11:00:00|3833.01|3831.51|3832.01|3830.51|3833.01|3831.51|3832.01|3830.51|10219
1615460700000|2021-03-11 11:05:00|3833.01|3831.51|3833.01|3831.51|3833.01|3831.51|3833.01|3831.51|1180
1615461000000|2021-03-11 11:10:00|3834.01|3832.51|3834.01|3832.51|3834.01|3832.51|3834.01|3832.51|3377
1615461300000|2021-03-11 11:15:00|3833.01|3831.51|3833.01|3831.51|3834.01|3832.51|3833.01|3831.51|2084
1615461600000|2021-03-11 11:20:00|3832.01|3830.51|3831.01|3829.51|3832.01|3830.51|3831.01|3829.51|3303
1615461900000|2021-03-11 11:25:00|3832.01|3830.51|3830.01|3828.51|3832.01|3830.51|3829.01|3827.51|5081
1615462200000|2021-03-11 11:30:00|3831.01|3829.51|3831.01|3829.51|3831.01|3829.51|3830.01|3828.51|1934
1615462500000|2021-03-11 11:35:00|3830.01|3828.51|3831.01|3829.51|3831.01|3829.51|3830.01|3828.51|2080
1615462800000|2021-03-11 11:40:00|3830.01|3828.51|3830.01|3828.51|3831.01|3829.51|3830.01|3828.51|7389
1615463100000|2021-03-11 11:45:00|3831.01|3829.51|3832.01|3830.51|3832.01|3830.51|3830.01|3828.51|3527
1615463400000|2021-03-11 11:50:00|3831.01|3829.51|3832.01|3830.51|3833.01|3831.51|3831.01|3829.51|11234
1615463700000|2021-03-11 11:55:00|3831.01|3829.51|3830.01|3828.51|3831.01|3829.51|3829.01|3827.51|9045
1615464000000|2021-03-11 12:00:00|3829.01|3827.51|3829.01|3827.51|3830.01|3828.51|3828.01|3826.51|5366
1615464300000|2021-03-11 12:05:00|3828.01|3826.51|3828.01|3826.51|3829.01|3827.51|3828.01|3826.51|5005
1615464600000|2021-03-11 12:10:00|3829.01|3827.51|3829.01|3827.51|3830.01|3828.51|3829.01|3827.51|2586
1615464900000|2021-03-11 12:15:00|||||||||2404
1615465200000|2021-03-11 12:20:00|3830.01|3828.51|3831.01|3829.51|3831.01|3829.51|3830.01|3828.51|6408
1615465500000|2021-03-11 12:25:00|3832.01|3830.51|3833.01|3831.51|3833.01|3831.51|3832.01|3830.51|4837
1615465800000|2021-03-11 12:30:00|3834.01|3832.51|3831.01|3829.51|3834.01|3832.51|3831.01|3829.51|5427
1615466100000|2021-03-11 12:35:00|3830.01|3828.51|3831.01|3829.51|3831.01|3829.51|3830.01|3828.51|2445
1615466400000|2021-03-11 12:40:00|3830.96|3829.46|3830.96|3829.46|3831.96|3830.46|3830.96|3829.46|5222
1615466700000|2021-03-11 12:45:00|3831.96|3830.46|3836.96|3835.46|3839.96|3838.46|3831.96|3830.46|17722
1615467000000|2021-03-11 12:50:00|3837.96|3836.46|3835.96|3834.46|3838.96|3837.46|3834.96|3833.46|6710
1615467300000|2021-03-11 12:55:00|3834.96|3833.46|3837.96|3836.46|3837.96|3836.46|3834.96|3833.46|6011
1615467600000|2021-03-11 13:00:00|3838.96|3837.46|3841.96|3840.46|3842.96|3841.46|3838.96|3837.46|8505
1615467900000|2021-03-11 13:05:00|3842.96|3841.46|3839.96|3838.46|3842.96|3841.46|3839.96|3838.46|4187
1615468200000|2021-03-11 13:10:00|3838.96|3837.46|3834.96|3833.46|3839.96|3838.46|3834.96|3833.46|6049
1615468500000|2021-03-11 13:15:00|3835.96|3834.46|3834.96|3833.46|3836.96|3835.46|3834.96|3833.46|3655
1615468800000|2021-03-11 13:20:00|3833.96|3832.46|3833.96|3832.46|3835.96|3834.46|3832.96|3831.46|1999
1615469100000|2021-03-11 13:25:00|3834.96|3833.46|3834.96|3833.46|3834.96|3833.46|3832.96|3831.46|7969
1615469400000|2021-03-11 13:30:00|3834.46|3832.96|3835.96|3834.46|3835.96|3834.46|3832.96|3831.46|4084
1615469700000|2021-03-11 13:35:00|3836.46|3834.96|3833.96|3832.46|3836.96|3835.46|3832.96|3831.46|11258
1615470000000|2021-03-11 13:40:00|3834.96|3833.46|3836.96|3835.46|3836.96|3835.46|3833.96|3832.46|2837
1615470300000|2021-03-11 13:45:00|3835.96|3834.46|3832.96|3831.46|3835.96|3834.46|3830.96|3829.46|7961
1615470600000|2021-03-11 13:50:00|3831.96|3830.46|3835.96|3834.46|3835.96|3834.46|3831.96|3830.46|26406
1615470900000|2021-03-11 13:55:00|3834.96|3833.46|3837.96|3836.46|3837.96|3836.46|3834.96|3833.46|7500
1615471200000|2021-03-11 14:00:00|3836.96|3835.46|3837.96|3836.46|3839.96|3838.46|3835.96|3834.46|8402
1615471500000|2021-03-11 14:05:00|3836.96|3835.46|3833.96|3832.46|3836.96|3835.46|3830.96|3829.46|15841
1615471800000|2021-03-11 14:10:00|3832.96|3831.46|3833.96|3832.46|3833.96|3832.46|3831.96|3830.46|6186
1615472100000|2021-03-11 14:15:00|3834.96|3833.46|3838.96|3837.46|3838.96|3837.46|3833.96|3832.46|2734
1615472400000|2021-03-11 14:20:00|3839.96|3838.46|3838.96|3837.46|3840.96|3839.46|3837.96|3836.46|4608
1615472700000|2021-03-11 14:25:00|3839.96|3838.46|3839.96|3838.46|3839.96|3838.46|3838.96|3837.46|2128
1615473000000|2021-03-11 14:30:00|3838.96|3837.46|3837.96|3836.46|3839.96|3838.46|3836.96|3835.46|11497
1615473300000|2021-03-11 14:35:00|3836.96|3835.46|3834.96|3833.46|3837.96|3836.46|3832.96|3831.46|9161
1615473600000|2021-03-11 14:40:00|3835.96|3834.46|3834.96|3833.46|3836.96|3835.46|3833.96|3832.46|20965
1615473900000|2021-03-11 14:45:00|3834.46|3832.96|3837.96|3836.46|3838.96|3837.46|3833.96|3832.46|6888
1615474200000|2021-03-11 14:50:00|3838.96|3837.46|3838.96|3837.46|3838.96|3837.46|3836.96|3835.46|6896
1615474500000|2021-03-11 14:55:00|3839.96|3838.46|3839.96|3838.46|3839.96|3838.46|3837.96|3836.46|4104
1615474800000|2021-03-11 15:00:00|3840.96|3839.46|3842.96|3841.46|3844.96|3843.46|3839.96|3838.46|19895
1615475100000|2021-03-11 15:05:00|3841.96|3840.46|3840.96|3839.46|3842.96|3841.46|3839.96|3838.46|6831
1615475400000|2021-03-11 15:10:00|3840.42|3838.92|3839.42|3837.92|3841.42|3839.92|3839.42|3837.92|4264
1615475700000|2021-03-11 15:15:00|3840.42|3838.92|3837.42|3835.92|3841.42|3839.92|3836.42|3834.92|9742
1615476000000|2021-03-11 15:20:00|3838.42|3836.92|3841.42|3839.92|3842.42|3840.92|3838.42|3836.92|7146
1615476300000|2021-03-11 15:25:00|3842.42|3840.92|3842.42|3840.92|3843.42|3841.92|3841.42|3839.92|3795
1615476600000|2021-03-11 15:30:00|3843.42|3841.92|3843.42|3841.92|3843.42|3841.92|3841.42|3839.92|13928
1615476900000|2021-03-11 15:35:00|3842.42|3840.92|3841.42|3839.92|3843.42|3841.92|3840.42|3838.92|5527
1615477200000|2021-03-11 15:40:00|3842.42|3840.92|3844.42|3842.92|3844.42|3842.92|3841.42|3839.92|4888
1615477500000|2021-03-11 15:45:00|3843.42|3841.92|3844.42|3842.92|3844.42|3842.92|3843.42|3841.92|5430
1615477800000|2021-03-11 15:50:00|3845.42|3843.92|3843.42|3841.92|3845.42|3843.92|3843.42|3841.92|10597
1615478100000|2021-03-11 15:55:00|3844.42|3842.92|3841.42|3839.92|3844.42|3842.92|3841.42|3839.92|5012
1615478400000|2021-03-11 16:00:00|3840.42|3838.92|3841.42|3839.92|3841.42|3839.92|3840.42|3838.92|9639
1615478700000|2021-03-11 16:05:00|3840.42|3838.92|3841.42|3839.92|3841.42|3839.92|3840.42|3838.92|7713
1615479000000|2021-03-11 16:10:00|3842.42|3840.92|3843.42|3841.92|3844.42|3842.92|3842.42|3840.92|7153
1615479300000|2021-03-11 16:15:00|3842.42|3840.92|3846.42|3844.92|3846.42|3844.92|3842.42|3840.92|9854
1615479600000|2021-03-11 16:20:00|3847.42|3845.92|3846.42|3844.92|3847.42|3845.92|3846.42|3844.92|14032
1615479900000|2021-03-11 16:25:00|3845.42|3843.92|3846.42|3844.92|3847.42|3845.92|3845.42|3843.92|28563
1615480200000|2021-03-11 16:30:00|3845.42|3843.92|3846.42|3844.92|3848.42|3846.92|3845.42|3843.92|29909
1615480500000|2021-03-11 16:35:00|3847.42|3845.92|3845.42|3843.92|3848.42|3846.92|3845.42|3843.92|23053
1615480800000|2021-03-11 16:40:00|3846.42|3844.92|3845.42|3843.92|3846.42|3844.92|3845.42|3843.92|8369
1615481100000|2021-03-11 16:45:00|3844.42|3842.92|3845.42|3843.92|3845.42|3843.92|3844.42|3842.92|15072
1615481400000|2021-03-11 16:50:00|3846.42|3844.92|3844.42|3842.92|3846.42|3844.92|3844.42|3842.92|12218
1615481700000|2021-03-11 16:55:00|3843.42|3841.92|3841.42|3839.92|3843.42|3841.92|3841.42|3839.92|9448
1615482000000|2021-03-11 17:00:00|3842.42|3840.92|3843.42|3841.92|3843.42|3841.92|3842.42|3840.92|2495
1615482300000|2021-03-11 17:05:00|3844.42|3842.92|3844.42|3842.92|3844.42|3842.92|3844.42|3842.92|3500
1615482600000|2021-03-11 17:10:00|3843.42|3841.92|3844.42|3842.92|3844.42|3842.92|3843.42|3841.92|4734
1615482900000|2021-03-11 17:15:00|3843.42|3841.92|3845.42|3843.92|3845.42|3843.92|3843.42|3841.92|7859
1615483200000|2021-03-11 17:20:00|3844.42|3842.92|3844.42|3842.92|3844.42|3842.92|3844.42|3842.92|5535
1615483500000|2021-03-11 17:25:00|3843.42|3841.92|3845.42|3843.92|3845.42|3843.92|3843.42|3841.92|2761
1615483800000|2021-03-11 17:30:00|||||||||1151
1615484100000|2021-03-11 17:35:00|3846.42|3844.92|3846.42|3844.92|3846.42|3844.92|3846.42|3844.92|1294
1615484400000|2021-03-11 17:40:00|3845.42|3843.92|3843.42|3841.92|3846.42|3844.92|3842.42|3840.92|5428
1615484700000|2021-03-11 17:45:00|3844.42|3842.92|3844.42|3842.92|3845.42|3843.92|3844.42|3842.92|2711
1615485000000|2021-03-11 17:50:00|3843.42|3841.92|3843.42|3841.92|3844.42|3842.92|3842.42|3840.92|2820
1615485300000|2021-03-11 17:55:00|3844.42|3842.92|3845.42|3843.92|3845.42|3843.92|3843.42|3841.92|784
1615485600000|2021-03-11 18:00:00|3844.42|3842.92|3846.42|3844.92|3847.42|3845.92|3844.42|3842.92|2130
1615485900000|2021-03-11 18:05:00|3847.42|3845.92|3845.42|3843.92|3848.42|3846.92|3845.42|3843.92|10220
1615486200000|2021-03-11 18:10:00|3844.42|3842.92|3844.42|3842.92|3846.42|3844.92|3844.42|3842.92|995
1615486500000|2021-03-11 18:15:00|3845.42|3843.92|3844.42|3842.92|3845.42|3843.92|3844.42|3842.92|528
1615486800000|2021-03-11 18:20:00|3843.42|3841.92|3843.42|3841.92|3844.42|3842.92|3843.42|3841.92|1163
1615487100000|2021-03-11 18:25:00|3842.42|3840.92|3843.42|3841.92|3844.42|3842.92|3842.42|3840.92|1243
1615487400000|2021-03-11 18:30:00|3844.42|3842.92|3842.42|3840.92|3844.42|3842.92|3842.42|3840.92|829
1615487700000|2021-03-11 18:35:00|3842.92|3841.42|3842.42|3840.92|3843.42|3841.92|3842.42|3840.92|1226
1615488000000|2021-03-11 18:40:00|3843.42|3841.92|3842.92|3841.42|3843.42|3841.92|3842.42|3840.92|6693
1615488300000|2021-03-11 18:45:00|3842.42|3840.92|3843.42|3841.92|3843.42|3841.92|3842.42|3840.92|1044
1615488600000|2021-03-11 18:50:00|3842.42|3840.92|3842.42|3840.92|3843.42|3841.92|3842.42|3840.92|2717
1615488900000|2021-03-11 18:55:00|3841.42|3839.92|3841.42|3839.92|3842.42|3840.92|3841.42|3839.92|1144
1615489200000|2021-03-11 19:00:00|3842.42|3840.92|3843.42|3841.92|3843.42|3841.92|3841.42|3839.92|710
1615489500000|2021-03-11 19:05:00|3842.42|3840.92|3843.42|3841.92|3843.42|3841.92|3842.42|3840.92|568
1615489800000|2021-03-11 19:10:00|3842.42|3840.92|3843.42|3841.92|3843.42|3841.92|3842.42|3840.92|787
1615490100000|2021-03-11 19:15:00|3844.42|3842.92|3844.42|3842.92|3844.42|3842.92|3843.42|3841.92|526
1615490400000|2021-03-11 19:20:00|3845.42|3843.92|3845.42|3843.92|3845.42|3843.92|3844.42|3842.92|328
1615490700000|2021-03-11 19:25:00|3844.42|3842.92|3844.42|3842.92|3844.42|3842.92|3844.42|3842.92|266
1615491000000|2021-03-11 19:30:00|||||||||225
1615491300000|2021-03-11 19:35:00|3843.42|3841.92|3843.42|3841.92|3844.42|3842.92|3842.42|3840.92|804
1615491600000|2021-03-11 19:40:00|3842.42|3840.92|3843.42|3841.92|3843.42|3841.92|3842.42|3840.92|508
1615491900000|2021-03-11 19:45:00|3842.42|3840.92|3841.42|3839.92|3843.42|3841.92|3841.42|3839.92|761
1615492200000|2021-03-11 19:50:00|3842.42|3840.92|3841.42|3839.92|3842.42|3840.92|3841.42|3839.92|430
1615492500000|2021-03-11 19:55:00|3840.42|3838.92|3840.42|3838.92|3840.42|3838.92|3840.42|3838.92|415
1615492800000|2021-03-11 20:00:00|3841.42|3839.92|3841.42|3839.92|3841.42|3839.92|3840.42|3838.92|1512
1615493100000|2021-03-11 20:05:00|3840.42|3838.92|3841.42|3839.92|3841.42|3839.92|3840.42|3838.92|727
1615493400000|2021-03-11 20:10:00|3840.92|3839.42|3841.42|3839.92|3841.42|3839.92|3840.42|3838.92|921
1615493700000|2021-03-11 20:15:00|3841.92|3840.42|3842.42|3840.92|3842.42|3840.92|3841.42|3839.92|3041
1615494000000|2021-03-11 20:20:00|3843.42|3841.92|3843.42|3841.92|3843.42|3841.92|3842.42|3840.92|2017
1615494300000|2021-03-11 20:25:00|3842.42|3840.92|3842.42|3840.92|3843.42|3841.92|3842.42|3840.92|1097
1615494600000|2021-03-11 20:30:00|3841.92|3840.42|3840.42|3838.92|3841.92|3840.42|3839.42|3837.92|2567
1615494900000|2021-03-11 20:35:00|3839.42|3837.92|3840.42|3838.92|3841.42|3839.92|3839.42|3837.92|1084
1615495200000|2021-03-11 20:40:00|3841.42|3839.92|3840.42|3838.92|3841.42|3839.92|3840.42|3838.92|1088
1615495500000|2021-03-11 20:45:00|3841.42|3839.92|3841.42|3839.92|3841.42|3839.92|3840.42|3838.92|388
1615495800000|2021-03-11 20:50:00|3840.42|3838.92|3841.42|3839.92|3841.42|3839.92|3840.42|3838.92|2368
1615496100000|2021-03-11 20:55:00|3840.42|3838.92|3842.42|3840.92|3842.42|3840.92|3838.42|3836.92|6752
1615496400000|2021-03-11 21:00:00|3841.07|3838.07|3840.67|3837.67|3841.97|3838.97|3840.17|3837.17|141
1615496700000|2021-03-11 21:05:00|3840.37|3837.37|3842.57|3839.57|3842.57|3839.57|3839.97|3836.97|0
1615497000000|2021-03-11 21:10:00|3842.37|3839.37|3841.67|3838.67|3842.57|3839.57|3840.67|3837.67|0
1615497300000|2021-03-11 21:15:00|3841.57|3838.57|3841.47|3838.47|3841.97|3838.97|3841.37|3838.37|0
1615497600000|2021-03-11 21:20:00|3841.57|3838.57|3841.07|3838.07|3841.77|3838.77|3841.07|3838.07|0
1615497900000|2021-03-11 21:25:00|3841.17|3838.17|3841.37|3838.37|3842.07|3839.07|3841.07|3838.07|0
1615498200000|2021-03-11 21:30:00|3841.17|3838.17|3840.47|3837.47|3841.17|3838.17|3839.87|3836.87|0
1615498500000|2021-03-11 21:35:00|3840.27|3837.27|3840.27|3837.27|3840.47|3837.47|3840.07|3837.07|0
1615498800000|2021-03-11 21:40:00|3840.47|3837.47|3840.77|3837.77|3841.17|3838.17|3840.07|3837.07|0
1615499100000|2021-03-11 21:45:00|3840.47|3837.47|3840.27|3837.27|3840.77|3837.77|3840.07|3837.07|0
1615499400000|2021-03-11 21:50:00|3840.07|3837.07|3839.47|3836.47|3840.47|3837.47|3839.47|3836.47|0
1615499700000|2021-03-11 21:55:00|3839.67|3836.67|3840.07|3837.07|3840.47|3837.47|3838.57|3835.57|0
1615500000000|2021-03-11 22:00:00|3840.27|3837.27|3840.47|3837.47|3840.67|3837.67|3840.17|3837.17|0
1615500300000|2021-03-11 22:05:00|3840.37|3837.37|3840.67|3837.67|3840.97|3837.97|3840.37|3837.37|0
1615500600000|2021-03-11 22:10:00|3840.77|3837.77|3840.67|3837.67|3840.77|3837.77|3840.37|3837.37|0
1615500900000|2021-03-11 22:15:00|3840.47|3837.47|3840.57|3837.57|3840.67|3837.67|3840.17|3837.17|0
1615501200000|2021-03-11 22:20:00|3840.27|3837.27|3840.57|3837.57|3840.57|3837.57|3840.27|3837.27|0
1615501800000|2021-03-11 22:30:00|3840.67|3837.67|3840.67|3837.67|3840.67|3837.67|3840.57|3837.57|0
1615502100000|2021-03-11 22:35:00|3840.77|3837.77|3841.07|3838.07|3841.07|3838.07|3840.77|3837.77|0
1615502400000|2021-03-11 22:40:00|3841.27|3838.27|3841.17|3838.17|3841.27|3838.27|3841.07|3838.07|0
1615502700000|2021-03-11 22:45:00|3841.27|3838.27|3841.87|3838.87|3841.87|3838.87|3841.17|3838.17|0
1615503000000|2021-03-11 22:50:00|3841.67|3838.67|3841.47|3838.47|3841.67|3838.67|3841.47|3838.47|0
1615503300000|2021-03-11 22:55:00|3841.37|3838.37|3842.17|3839.17|3842.17|3839.17|3841.37|3838.37|0
1615503600000|2021-03-11 23:00:00|3842.27|3839.27|3843.67|3840.67|3844.17|3841.17|3841.37|3838.37|0
1615503900000|2021-03-11 23:05:00|3843.77|3840.77|3843.97|3840.97|3843.97|3840.97|3843.27|3840.27|0
1615504200000|2021-03-11 23:10:00|3843.67|3840.67|3846.37|3843.37|3846.47|3843.47|3843.67|3840.67|0
1615504500000|2021-03-11 23:15:00|3846.57|3843.57|3846.07|3843.07|3846.77|3843.77|3846.07|3843.07|0
1615504800000|2021-03-11 23:20:00|3846.27|3843.27|3846.77|3843.77|3846.97|3843.97|3846.07|3843.07|0
1615505100000|2021-03-11 23:25:00|3846.87|3843.87|3847.67|3844.67|3847.67|3844.67|3846.77|3843.77|0
1615505400000|2021-03-11 23:30:00|3847.57|3844.57|3849.37|3846.37|3849.37|3846.37|3847.17|3844.17|0
1615505700000|2021-03-11 23:35:00|3849.17|3846.17|3848.77|3845.77|3849.37|3846.37|3848.57|3845.57|0
1615506000000|2021-03-11 23:40:00|3848.97|3845.97|3848.27|3845.27|3849.37|3846.37|3848.27|3845.27|0
1615506300000|2021-03-11 23:45:00|3848.37|3845.37|3847.87|3844.87|3848.97|3845.97|3847.87|3844.87|0
1615506600000|2021-03-11 23:50:00|3847.67|3844.67|3847.17|3844.17|3848.07|3845.07|3846.57|3843.57|0
1615506900000|2021-03-11 23:55:00|3846.97|3843.97|3845.67|3842.67|3847.87|3844.87|3845.47|3842.47|0
1615507200000|2021-03-12 00:00:00|3845.87|3842.87|3848.57|3845.57|3848.57|3845.57|3845.07|3842.07|0
1615507500000|2021-03-12 00:05:00|3848.77|3845.77|3848.77|3845.77|3849.37|3846.37|3847.47|3844.47|0
1615507800000|2021-03-12 00:10:00|3848.57|3845.57|3846.57|3843.57|3848.57|3845.57|3845.77|3842.77|0
1615508100000|2021-03-12 00:15:00|3846.37|3843.37|3844.67|3842.67|3846.77|3844.67|3843.67|3841.67|298
1615508400000|2021-03-12 00:20:00|3844.17|3842.17|3842.67|3840.67|3844.67|3842.67|3842.67|3840.67|67
1615508700000|2021-03-12 00:25:00|3843.67|3841.67|3843.67|3841.67|3843.67|3841.67|3842.67|3840.67|39
1615509000000|2021-03-12 00:30:00|3842.67|3840.67|3841.67|3839.67|3842.67|3840.67|3841.67|3839.67|215
1615509300000|2021-03-12 00:35:00|3842.17|3840.17|3844.67|3842.67|3845.67|3843.67|3841.67|3839.67|253
1615509600000|2021-03-12 00:40:00|3845.17|3843.17|3845.67|3843.67|3846.67|3844.67|3845.17|3843.17|37
1615509900000|2021-03-12 00:45:00|3846.17|3844.17|3844.67|3842.67|3846.17|3844.17|3843.67|3841.67|181
1615510200000|2021-03-12 00:50:00|3845.17|3843.17|3845.17|3843.17|3845.67|3843.67|3844.67|3842.67|25
1615510500000|2021-03-12 00:55:00|3844.67|3842.67|3844.67|3842.67|3845.67|3843.67|3843.67|3841.67|118
1615510800000|2021-03-12 01:00:00|3844.17|3842.17|3846.17|3844.17|3846.67|3844.67|3843.67|3841.67|358
1615511100000|2021-03-12 01:05:00|3846.67|3844.67|3847.67|3845.67|3847.67|3845.67|3846.67|3844.67|74
1615511400000|2021-03-12 01:10:00|3848.17|3846.17|3846.67|3844.67|3848.67|3846.67|3846.67|3844.67|293
1615511700000|2021-03-12 01:15:00|3847.17|3845.17|3846.67|3844.67|3848.67|3846.67|3846.67|3844.67|274
1615512000000|2021-03-12 01:20:00|3847.17|3845.17|3845.67|3843.67|3847.67|3845.67|3845.67|3843.67|315
1615512300000|2021-03-12 01:25:00|3846.17|3844.17|3845.67|3843.67|3846.17|3844.17|3845.67|3843.67|6
1615512600000|2021-03-12 01:30:00|3844.67|3842.67|3844.67|3842.67|3845.67|3843.67|3843.67|3841.67|104
1615512900000|2021-03-12 01:35:00|3845.17|3843.17|3844.67|3842.67|3846.67|3844.67|3844.67|3842.67|275
1615513200000|2021-03-12 01:40:00|3843.67|3841.67|3844.67|3842.67|3844.67|3842.67|3843.67|3841.67|74
1615513500000|2021-03-12 01:45:00|3845.67|3843.67|3845.67|3843.67|3845.67|3843.67|3843.67|3841.67|122
1615513800000|2021-03-12 01:50:00|3845.17|3843.17|3843.67|3841.67|3845.67|3843.67|3843.67|3841.67|66
1615514100000|2021-03-12 01:55:00|3844.17|3842.17|3844.67|3842.67|3844.67|3842.67|3843.67|3841.67|43
1615514400000|2021-03-12 02:00:00|3843.67|3841.67|3844.67|3842.67|3845.67|3843.67|3843.67|3841.67|200
1615514700000|2021-03-12 02:05:00|3843.67|3841.67|3844.67|3842.67|3845.67|3843.67|3843.67|3841.67|113
1615515000000|2021-03-12 02:10:00|3845.17|3843.17|3846.67|3844.67|3846.67|3844.67|3844.67|3842.67|527
1615515300000|2021-03-12 02:15:00|3845.67|3843.67|3846.67|3844.67|3847.67|3845.67|3845.67|3843.67|275
1615515600000|2021-03-12 02:20:00|3846.17|3844.17|3842.67|3840.67|3846.67|3844.67|3842.67|3840.67|443
1615515900000|2021-03-12 02:25:00|3841.67|3839.67|3839.67|3837.67|3841.67|3839.67|3839.67|3837.67|374
1615516200000|2021-03-12 02:30:00|3839.17|3837.17|3840.67|3838.67|3840.67|3838.67|3838.67|3836.67|149
1615516500000|2021-03-12 02:35:00|3841.67|3839.67|3840.67|3838.67|3841.67|3839.67|3840.67|3838.67|77
1615516800000|2021-03-12 02:40:00|3841.67|3839.67|3840.67|3838.67|3841.67|3839.67|3839.67|3837.67|82
1615517100000|2021-03-12 02:45:00|3840.17|3838.17|3839.67|3837.67|3840.67|3838.67|3838.67|3836.67|222
1615517400000|2021-03-12 02:50:00|3838.67|3836.67|3839.67|3837.67|3839.67|3837.67|3838.67|3836.67|105
1615517700000|2021-03-12 02:55:00|3840.17|3838.17|3840.67|3838.67|3841.67|3839.67|3839.67|3837.67|124
1615518000000|2021-03-12 03:00:00|3841.67|3839.67|3840.67|3838.67|3841.67|3839.67|3839.67|3837.67|85
1615518300000|2021-03-12 03:05:00|3841.17|3839.17|3840.67|3838.67|3841.67|3839.67|3839.67|3837.67|85
1615518600000|2021-03-12 03:10:00|3841.17|3839.17|3841.67|3839.67|3841.67|3839.67|3840.67|3838.67|97
1615518900000|2021-03-12 03:15:00|3841.17|3839.17|3841.67|3839.67|3841.67|3839.67|3841.17|3839.17|100
1615519200000|2021-03-12 03:20:00|3841.17|3839.17|3843.17|3841.17|3843.17|3841.17|3841.17|3839.17|87
1615519500000|2021-03-12 03:25:00|3843.67|3841.67|3843.67|3841.67|3843.67|3841.67|3842.67|3840.67|26
1615519800000|2021-03-12 03:30:00|3844.67|3842.67|3842.67|3840.67|3844.67|3842.67|3841.67|3839.67|55
1615520100000|2021-03-12 03:35:00|3842.17|3840.17|3843.67|3841.67|3843.67|3841.67|3841.67|3839.67|38
1615520400000|2021-03-12 03:40:00|3843.17|3841.17|3843.67|3841.67|3843.67|3841.67|3842.67|3840.67|32
1615520700000|2021-03-12 03:45:00|3843.17|3841.17|3843.67|3841.67|3844.67|3842.67|3843.17|3841.17|48
1615521000000|2021-03-12 03:50:00|3844.17|3842.17|3844.67|3842.67|3845.67|3843.67|3843.67|3841.67|162
1615521300000|2021-03-12 03:55:00|3845.17|3843.17|3845.67|3843.67|3845.67|3843.67|3844.67|3842.67|30
1615521600000|2021-03-12 04:00:00|3846.67|3844.67|3846.67|3844.67|3847.17|3845.17|3846.67|3844.67|312
1615521900000|2021-03-12 04:05:00|3846.17|3844.17|3845.67|3843.67|3846.67|3844.67|3845.67|3843.67|38
1615522200000|2021-03-12 04:10:00|3846.17|3844.17|3846.67|3844.67|3846.67|3844.67|3845.67|3843.67|22
1615522500000|2021-03-12 04:15:00|3845.67|3843.67|3845.67|3843.67|3846.67|3844.67|3845.67|3843.67|15
1615522800000|2021-03-12 04:20:00|3846.17|3844.17|3846.17|3844.17|3846.67|3844.67|3845.67|3843.67|21
1615523100000|2021-03-12 04:25:00|3846.67|3844.67|3846.67|3844.67|3846.67|3844.67|3845.67|3843.67|16
1615523400000|2021-03-12 04:30:00|3847.17|3845.17|3847.67|3845.67|3847.67|3845.67|3846.67|3844.67|17
1615523700000|2021-03-12 04:35:00|3847.17|3845.17|3847.67|3845.67|3847.67|3845.67|3846.67|3844.67|22
1615524000000|2021-03-12 04:40:00|||||||||30
1615524300000|2021-03-12 04:45:00|3846.67|3844.67|3847.67|3845.67|3847.67|3845.67|3846.67|3844.67|62
1615524600000|2021-03-12 04:50:00|3848.67|3846.67|3847.67|3845.67|3848.67|3846.67|3847.67|3845.67|229
1615524900000|2021-03-12 04:55:00|3848.17|3846.17|3848.67|3846.67|3848.67|3846.67|3847.67|3845.67|69
1615525200000|2021-03-12 05:00:00|3848.17|3846.17|3849.67|3847.67|3849.67|3847.67|3847.67|3845.67|347
1615525500000|2021-03-12 05:05:00|3849.17|3847.17|3848.67|3846.67|3849.67|3847.67|3848.67|3846.67|544
1615525800000|2021-03-12 05:10:00|3847.67|3845.67|3847.67|3845.67|3847.67|3845.67|3846.67|3844.67|59
1615526100000|2021-03-12 05:15:00|3847.17|3845.17|3847.67|3845.67|3847.67|3845.67|3846.67|3844.67|97
1615526400000|2021-03-12 05:20:00|3846.67|3844.67|3846.67|3844.67|3846.67|3844.67|3845.67|3843.67|24
1615526700000|2021-03-12 05:25:00|3845.67|3843.67|3845.67|3843.67|3846.67|3844.67|3845.67|3843.67|106
1615527000000|2021-03-12 05:30:00|3846.67|3844.67|3844.67|3842.67|3846.67|3844.67|3844.67|3842.67|168
1615527300000|2021-03-12 05:35:00|3843.67|3841.67|3844.67|3842.67|3844.67|3842.67|3843.67|3841.67|109
1615527600000|2021-03-12 05:40:00|3843.67|3841.67|3843.67|3841.67|3843.67|3841.67|3843.67|3841.67|4
1615527900000|2021-03-12 05:45:00|3842.67|3840.67|3843.67|3841.67|3844.67|3842.67|3842.67|3840.67|71
1615528200000|2021-03-12 05:50:00|3844.67|3842.67|3842.67|3840.67|3844.67|3842.67|3842.67|3840.67|52
1615528500000|2021-03-12 05:55:00|3841.67|3839.67|3843.67|3841.67|3843.67|3841.67|3841.67|3839.67|64
1615528800000|2021-03-12 06:00:00|3844.17|3842.17|3845.17|3843.17|3845.67|3843.67|3843.67|3841.67|294
1615529100000|2021-03-12 06:05:00|3845.67|3843.67|3844.67|3842.67|3845.67|3843.67|3844.67|3842.67|56
1615529400000|2021-03-12 06:10:00|3845.17|3843.17|3843.67|3841.67|3845.67|3843.67|3842.67|3840.67|260
1615529700000|2021-03-12 06:15:00|3842.67|3840.67|3842.67|3840.67|3843.67|3841.67|3841.67|3839.67|432
1615530000000|2021-03-12 06:20:00|3841.67|3839.67|3841.67|3839.67|3842.67|3840.67|3841.67|3839.67|51
1615530300000|2021-03-12 06:25:00|3842.67|3840.67|3843.17|3841.17|3843.67|3841.67|3842.67|3840.67|325
1615530600000|2021-03-12 06:30:00|3842.67|3840.67|3843.67|3841.67|3843.67|3841.67|3842.67|3840.67|71
1615530900000|2021-03-12 06:35:00|3844.67|3842.67|3844.17|3842.17|3845.67|3843.67|3844.17|3842.17|249
1615531200000|2021-03-12 06:40:00|3844.67|3842.67|3843.67|3841.67|3844.67|3842.67|3843.67|3841.67|212
1615531500000|2021-03-12 06:45:00|3844.17|3842.17|3843.67|3841.67|3844.67|3842.67|3843.67|3841.67|40
1615531800000|2021-03-12 06:50:00|3842.67|3840.67|3843.67|3841.67|3844.67|3842.67|3842.67|3840.67|676
1615532100000|2021-03-12 06:55:00|3843.17|3841.17|3841.67|3839.67|3843.17|3841.17|3841.67|3839.67|476
1615532400000|2021-03-12 07:00:00|3841.42|3839.92|3844.42|3842.92|3845.42|3843.92|3841.42|3839.92|1746
1615532700000|2021-03-12 07:05:00|3843.42|3841.92|3841.42|3839.92|3843.42|3841.92|3841.42|3839.92|1220
1615533000000|2021-03-12 07:10:00|3840.42|3838.92|3839.42|3837.92|3841.42|3839.92|3839.42|3837.92|781
1615533300000|2021-03-12 07:15:00|3840.42|3838.92|3837.42|3835.92|3840.42|3838.92|3837.42|3835.92|1646
1615533600000|2021-03-12 07:20:00|3838.42|3836.92|3838.42|3836.92|3838.42|3836.92|3837.42|3835.92|1118
1615533900000|2021-03-12 07:25:00|3837.42|3835.92|3835.42|3833.92|3838.42|3836.92|3835.42|3833.92|1924
1615534200000|2021-03-12 07:30:00|3834.92|3833.42|3833.42|3831.92|3835.42|3833.92|3833.42|3831.92|1480
1615534500000|2021-03-12 07:35:00|3834.42|3832.92|3830.42|3828.92|3834.42|3832.92|3829.42|3827.92|3868
1615534800000|2021-03-12 07:40:00|3831.42|3829.92|3830.42|3828.92|3831.42|3829.92|3830.42|3828.92|2003
1615535100000|2021-03-12 07:45:00|3831.42|3829.92|3832.42|3830.92|3833.42|3831.92|3831.42|3829.92|2316
1615535400000|2021-03-12 07:50:00|3833.42|3831.92|3832.42|3830.92|3833.42|3831.92|3831.42|3829.92|2636
1615535700000|2021-03-12 07:55:00|3833.42|3831.92|3831.42|3829.92|3833.42|3831.92|3831.42|3829.92|2608
1615536000000|2021-03-12 08:00:00|3830.42|3828.92|3824.42|3822.92|3834.42|3832.92|3824.42|3822.92|25127
1615536300000|2021-03-12 08:05:00|3825.42|3823.92|3826.42|3824.92|3827.42|3825.92|3822.42|3820.92|14872
1615536600000|2021-03-12 08:10:00|3827.42|3825.92|3825.42|3823.92|3828.42|3826.92|3822.42|3820.92|23793
1615536900000|2021-03-12 08:15:00|3824.42|3822.92|3825.42|3823.92|3829.42|3827.92|3823.42|3821.92|7914
1615537200000|2021-03-12 08:20:00|3826.42|3824.92|3830.42|3828.92|3830.42|3828.92|3825.42|3823.92|50004
1615537500000|2021-03-12 08:25:00|3829.42|3827.92|3832.42|3830.92|3833.42|3831.92|3829.42|3827.92|6741
1615537800000|2021-03-12 08:30:00|3831.92|3830.42|3828.42|3826.92|3832.42|3830.92|3827.42|3825.92|9690
1615538100000|2021-03-12 08:35:00|3827.42|3825.92|3824.42|3822.92|3829.42|3827.92|3824.42|3822.92|9831
1615538400000|2021-03-12 08:40:00|3824.79|3823.29|3826.79|3825.29|3827.79|3826.29|3824.79|3823.29|10070
1615538700000|2021-03-12 08:45:00|3827.79|3826.29|3823.79|3822.29|3829.79|3828.29|3823.79|3822.29|8131
1615539000000|2021-03-12 08:50:00|3824.79|3823.29|3825.79|3824.29|3826.79|3825.29|3818.79|3817.29|19329
1615539300000|2021-03-12 08:55:00|3826.79|3825.29|3821.79|3820.29|3826.79|3825.29|3820.79|3819.29|5880
1615539600000|2021-03-12 09:00:00|3820.79|3819.29|3822.79|3821.29|3822.79|3821.29|3819.79|3818.29|21891
1615539900000|2021-03-12 09:05:00|3823.79|3822.29|3828.79|3827.29|3828.79|3827.29|3823.79|3822.29|4710
1615540200000|2021-03-12 09:10:00|3827.79|3826.29|3824.79|3823.29|3828.79|3827.29|3824.79|3823.29|4710
1615540500000|2021-03-12 09:15:00|3823.79|3822.29|3823.79|3822.29|3824.79|3823.29|3822.79|3821.29|3986
1615540800000|2021-03-12 09:20:00|3824.79|3823.29|3821.79|3820.29|3824.79|3823.29|3820.79|3819.29|4089
1615541100000|2021-03-12 09:25:00|3820.79|3819.29|3822.79|3821.29|3823.79|3822.29|3820.79|3819.29|10769
1615541400000|2021-03-12 09:30:00|3823.79|3822.29|3825.79|3824.29|3825.79|3824.29|3823.79|3822.29|3002
1615541700000|2021-03-12 09:35:00|3824.79|3823.29|3823.79|3822.29|3825.79|3824.29|3823.79|3822.29|2454
1615542000000|2021-03-12 09:40:00|3824.79|3823.29|3825.79|3824.29|3825.79|3824.29|3822.79|3821.29|2046
1615542300000|2021-03-12 09:45:00|3824.79|3823.29|3824.79|3823.29|3826.79|3825.29|3824.79|3823.29|3758
1615542600000|2021-03-12 09:50:00|3823.79|3822.29|3823.79|3822.29|3824.79|3823.29|3822.79|3821.29|4871
1615542900000|2021-03-12 09:55:00|3824.79|3823.29|3823.79|3822.29|3825.79|3824.29|3823.79|3822.29|8534
1615543200000|2021-03-12 10:00:00|3824.79|3823.29|3821.79|3820.29|3824.79|3823.29|3821.79|3820.29|22450
1615543500000|2021-03-12 10:05:00|3822.79|3821.29|3820.79|3819.29|3822.79|3821.29|3819.79|3818.29|13613
1615543800000|2021-03-12 10:10:00|3821.79|3820.29|3820.79|3819.29|3821.79|3820.29|3818.79|3817.29|4523
1615544100000|2021-03-12 10:15:00|3821.79|3820.29|3819.79|3818.29|3821.79|3820.29|3819.79|3818.29|2055
1615544400000|2021-03-12 10:20:00|3820.79|3819.29|3820.79|3819.29|3821.79|3820.29|3819.79|3818.29|4534
1615544700000|2021-03-12 10:25:00|3819.79|3818.29|3821.79|3820.29|3822.29|3820.79|3819.79|3818.29|3149
1615545000000|2021-03-12 10:30:00|3822.79|3821.29|3824.79|3823.29|3824.79|3823.29|3821.79|3820.29|4481
1615545300000|2021-03-12 10:35:00|3823.79|3822.29|3826.79|3825.29|3826.79|3825.29|3823.79|3822.29|14352
1615545600000|2021-03-12 10:40:00|3825.79|3824.29|3827.79|3826.29|3827.79|3826.29|3825.79|3824.29|6010
1615545900000|2021-03-12 10:45:00|3826.79|3825.29|3827.79|3826.29|3829.79|3828.29|3826.79|3825.29|19611
1615546200000|2021-03-12 10:50:00|3828.79|3827.29|3828.79|3827.29|3829.79|3828.29|3828.29|3826.79|12600
1615546500000|2021-03-12 10:55:00|3829.79|3828.29|3828.79|3827.29|3829.79|3828.29|3828.79|3827.29|23602
1615546800000|2021-03-12 11:00:00|3829.79|3828.29|3826.79|3825.29|3829.79|3828.29|3824.79|3823.29|9390
1615547100000|2021-03-12 11:05:00|3825.79|3824.29|3825.79|3824.29|3825.79|3824.29|3823.79|3822.29|4441
1615547400000|2021-03-12 11:10:00|3824.79|3823.29|3824.79|3823.29|3825.79|3824.29|3824.79|3823.29|4656
1615547700000|2021-03-12 11:15:00|3825.79|3824.29|3825.79|3824.29|3826.79|3825.29|3824.79|3823.29|7756
1615548000000|2021-03-12 11:20:00|3824.79|3823.29|3824.79|3823.29|3825.79|3824.29|3824.79|3823.29|1476
1615548300000|2021-03-12 11:25:00|3825.79|3824.29|3823.79|3822.29|3825.79|3824.29|3822.79|3821.29|3418
1615548600000|2021-03-12 11:30:00|3822.79|3821.29|3823.79|3822.29|3824.79|3823.29|3822.79|3821.29|1804
1615548900000|2021-03-12 11:35:00|3824.79|3823.29|3824.79|3823.29|3824.79|3823.29|3822.79|3821.29|2413
1615549200000|2021-03-12 11:40:00|3825.79|3824.29|3823.79|3822.29|3825.79|3824.29|3823.79|3822.29|2294
1615549500000|2021-03-12 11:45:00|3822.79|3821.29|3823.79|3822.29|3823.79|3822.29|3822.79|3821.29|7329
1615549800000|2021-03-12 11:50:00|3824.79|3823.29|3826.79|3825.29|3826.79|3825.29|3823.79|3822.29|1990
1615550100000|2021-03-12 11:55:00|3825.79|3824.29|3823.79|3822.29|3826.79|3825.29|3823.79|3822.29|14475
1615550400000|2021-03-12 12:00:00|3822.79|3821.29|3823.79|3822.29|3824.79|3823.29|3822.79|3821.29|1771
1615550700000|2021-03-12 12:05:00|3824.79|3823.29|3825.79|3824.29|3825.79|3824.29|3823.79|3822.29|4085
1615551000000|2021-03-12 12:10:00|3824.79|3823.29|3825.79|3824.29|3825.79|3824.29|3824.79|3823.29|2052
1615551300000|2021-03-12 12:15:00|3826.79|3825.29|3824.79|3823.29|3826.79|3825.29|3824.79|3823.29|5333
1615551600000|2021-03-12 12:20:00|3825.79|3824.29|3824.79|3823.29|3826.79|3825.29|3824.79|3823.29|2651
1615551900000|2021-03-12 12:25:00|3823.79|3822.29|3823.79|3822.29|3824.79|3823.29|3823.79|3822.29|2817
1615552200000|2021-03-12 12:30:00|3824.79|3823.29|3823.79|3822.29|3824.79|3823.29|3823.79|3822.29|4255
1615552500000|2021-03-12 12:35:00|3824.79|3823.29|3824.79|3823.29|3824.79|3823.29|3822.79|3821.29|3729
1615552800000|2021-03-12 12:40:00|3824.71|3823.21|3825.71|3824.21|3825.71|3824.21|3823.71|3822.21|8444
1615553100000|2021-03-12 12:45:00|3824.71|3823.21|3826.71|3825.21|3826.71|3825.21|3824.71|3823.21|1350
1615553400000|2021-03-12 12:50:00|3827.71|3826.21|3828.71|3827.21|3828.71|3827.21|3825.71|3824.21|11770
1615553700000|2021-03-12 12:55:00|3829.71|3828.21|3829.71|3828.21|3829.71|3828.21|3828.71|3827.21|1287
1615554000000|2021-03-12 13:00:00|3828.71|3827.21|3830.71|3829.21|3830.71|3829.21|3828.71|3827.21|11853
1615554300000|2021-03-12 13:05:00|3829.71|3828.21|3829.71|3828.21|3830.71|3829.21|3829.71|3828.21|5320
1615554600000|2021-03-12 13:10:00|3830.71|3829.21|3828.71|3827.21|3830.71|3829.21|3828.71|3827.21|2553
1615554900000|2021-03-12 13:15:00|3827.71|3826.21|3828.71|3827.21|3829.71|3828.21|3827.71|3826.21|1454
1615555200000|2021-03-12 13:20:00|3829.71|3828.21|3828.71|3827.21|3829.71|3828.21|3828.71|3827.21|16577
1615555500000|2021-03-12 13:25:00|3829.71|3828.21|3829.71|3828.21|3830.71|3829.21|3829.71|3828.21|6335
1615555800000|2021-03-12 13:30:00|3830.71|3829.21|3829.71|3828.21|3830.71|3829.21|3828.71|3827.21|14544
1615556100000|2021-03-12 13:35:00|3830.71|3829.21|3829.71|3828.21|3830.71|3829.21|3827.71|3826.21|1999
1615556400000|2021-03-12 13:40:00|3828.71|3827.21|3826.71|3825.21|3829.71|3828.21|3826.71|3825.21|1872
1615556700000|2021-03-12 13:45:00|3827.71|3826.21|3825.71|3824.21|3827.71|3826.21|3825.71|3824.21|7960
1615557000000|2021-03-12 13:50:00|3824.71|3823.21|3826.71|3825.21|3826.71|3825.21|3824.71|3823.21|10313
1615557300000|2021-03-12 13:55:00|3827.71|3826.21|3825.71|3824.21|3827.71|3826.21|3825.71|3824.21|10365
1615557600000|2021-03-12 14:00:00|3824.71|3823.21|3824.71|3823.21|3826.71|3825.21|3824.71|3823.21|26036
1615557900000|2021-03-12 14:05:00|3825.71|3824.21|3825.71|3824.21|3826.71|3825.21|3823.71|3822.21|25948
1615558200000|2021-03-12 14:10:00|3824.71|3823.21|3822.71|3821.21|3824.71|3823.21|3822.71|3821.21|11557
1615558500000|2021-03-12 14:15:00|3823.71|3822.21|3822.71|3821.21|3824.71|3823.21|3822.71|3821.21|12566
1615558800000|2021-03-12 14:20:00|3823.71|3822.21|3823.71|3822.21|3824.71|3823.21|3822.71|3821.21|4013
1615559100000|2021-03-12 14:25:00|3824.71|3823.21|3823.71|3822.21|3825.71|3824.21|3822.71|3821.21|8716
1615559400000|2021-03-12 14:30:00|3822.71|3821.21|3827.71|3826.21|3828.71|3827.21|3822.71|3821.21|23508
1615559700000|2021-03-12 14:35:00|3826.71|3825.21|3827.71|3826.21|3828.71|3827.21|3825.71|3824.21|6839
1615560000000|2021-03-12 14:40:00|3828.71|3827.21|3830.71|3829.21|3830.71|3829.21|3827.71|3826.21|8484
1615560300000|2021-03-12 14:45:00|3831.71|3830.21|3829.71|3828.21|3831.71|3830.21|3828.71|3827.21|9102
1615560600000|2021-03-12 14:50:00|3830.71|3829.21|3831.71|3830.21|3832.71|3831.21|3830.71|3829.21|10319
1615560900000|2021-03-12 14:55:00|3830.71|3829.21|3832.71|3831.21|3832.71|3831.21|3830.71|3829.21|2487
1615561200000|2021-03-12 15:00:00|3833.71|3832.21|3833.71|3832.21|3833.71|3832.21|3831.71|3830.21|5160
1615561500000|2021-03-12 15:05:00|3834.71|3833.21|3835.71|3834.21|3835.71|3834.21|3832.71|3831.21|6032
1615561800000|2021-03-12 15:10:00|3835.28|3833.78|3833.28|3831.78|3836.28|3834.78|3832.28|3830.78|12451
1615562100000|2021-03-12 15:15:00|3834.28|3832.78|3833.28|3831.78|3834.28|3832.78|3833.28|3831.78|7237
1615562400000|2021-03-12 15:20:00|3832.28|3830.78|3830.28|3828.78|3833.28|3831.78|3829.28|3827.78|10605
1615562700000|2021-03-12 15:25:00|3829.28|3827.78|3828.28|3826.78|3830.28|3828.78|3827.28|3825.78|13205
1615563000000|2021-03-12 15:30:00|3827.28|3825.78|3829.28|3827.78|3830.28|3828.78|3827.28|3825.78|8604
1615563300000|2021-03-12 15:35:00|3830.28|3828.78|3831.28|3829.78|3831.28|3829.78|3828.28|3826.78|3479
1615563600000|2021-03-12 15:40:00|3832.28|3830.78|3831.28|3829.78|3832.28|3830.78|3830.28|3828.78|6437
1615563900000|2021-03-12 15:45:00|3832.28|3830.78|3833.28|3831.78|3833.28|3831.78|3831.28|3829.78|4298
1615564200000|2021-03-12 15:50:00|3832.28|3830.78|3829.28|3827.78|3832.28|3830.78|3828.28|3826.78|5040
1615564500000|2021-03-12 15:55:00|3830.28|3828.78|3830.28|3828.78|3831.28|3829.78|3828.28|3826.78|7213
1615564800000|2021-03-12 16:00:00|3829.28|3827.78|3828.28|3826.78|3832.28|3830.78|3827.28|3825.78|12132
1615565100000|2021-03-12 16:05:00|3829.28|3827.78|3830.28|3828.78|3831.28|3829.78|3828.28|3826.78|14170
1615565400000|2021-03-12 16:10:00|3831.28|3829.78|3830.28|3828.78|3832.28|3830.78|3830.28|3828.78|6876
1615565700000|2021-03-12 16:15:00|3831.28|3829.78|3832.28|3830.78|3833.28|3831.78|3830.28|3828.78|18029
1615566000000|2021-03-12 16:20:00|3833.28|3831.78|3833.28|3831.78|3835.28|3833.78|3832.28|3830.78|9226
1615566300000|2021-03-12 16:25:00|3832.28|3830.78|3833.28|3831.78|3834.28|3832.78|3832.28|3830.78|18696
1615566600000|2021-03-12 16:30:00|3834.28|3832.78|3833.28|3831.78|3835.28|3833.78|3833.28|3831.78|35399
1615566900000|2021-03-12 16:35:00|3834.28|3832.78|3832.28|3830.78|3835.28|3833.78|3832.28|3830.78|21053
1615567200000|2021-03-12 16:40:00|3833.28|3831.78|3835.28|3833.78|3835.28|3833.78|3832.28|3830.78|25962
1615567500000|2021-03-12 16:45:00|3836.28|3834.78|3837.28|3835.78|3837.28|3835.78|3835.28|3833.78|6926
1615567800000|2021-03-12 16:50:00|3838.28|3836.78|3837.28|3835.78|3839.28|3837.78|3837.28|3835.78|16931
1615568100000|2021-03-12 16:55:00|3836.28|3834.78|3837.28|3835.78|3837.28|3835.78|3836.28|3834.78|2924
1615568400000|2021-03-12 17:00:00|3836.28|3834.78|3835.28|3833.78|3836.28|3834.78|3835.28|3833.78|7759
1615568700000|2021-03-12 17:05:00|3836.28|3834.78|3836.28|3834.78|3836.28|3834.78|3836.28|3834.78|1029
1615569000000|2021-03-12 17:10:00|||||||||2208
1615569300000|2021-03-12 17:15:00|3837.28|3835.78|3837.28|3835.78|3838.28|3836.78|3836.28|3834.78|1640
1615569600000|2021-03-12 17:20:00|3838.28|3836.78|3837.28|3835.78|3838.28|3836.78|3837.28|3835.78|3860
1615569900000|2021-03-12 17:25:00|3838.28|3836.78|3838.28|3836.78|3838.28|3836.78|3838.28|3836.78|812
1615570200000|2021-03-12 17:30:00|3837.28|3835.78|3839.28|3837.78|3839.28|3837.78|3837.28|3835.78|1348
1615570500000|2021-03-12 17:35:00|3838.28|3836.78|3838.28|3836.78|3838.28|3836.78|3838.28|3836.78|481
1615570800000|2021-03-12 17:40:00|3837.28|3835.78|3837.28|3835.78|3837.28|3835.78|3836.28|3834.78|1607
1615571100000|2021-03-12 17:45:00|||||||||302
1615571400000|2021-03-12 17:50:00|3836.28|3834.78|3835.28|3833.78|3836.28|3834.78|3835.28|3833.78|2470
1615571700000|2021-03-12 17:55:00|3834.28|3832.78|3835.28|3833.78|3835.28|3833.78|3834.28|3832.78|1540
1615572000000|2021-03-12 18:00:00|3834.28|3832.78|3834.28|3832.78|3834.28|3832.78|3833.28|3831.78|1415
1615572300000|2021-03-12 18:05:00|3835.28|3833.78|3835.28|3833.78|3835.28|3833.78|3835.28|3833.78|768
1615572600000|2021-03-12 18:10:00|3836.28|3834.78|3836.28|3834.78|3837.28|3835.78|3836.28|3834.78|1435
1615572900000|2021-03-12 18:15:00|3837.28|3835.78|3836.28|3834.78|3837.28|3835.78|3836.28|3834.78|1243
1615573200000|2021-03-12 18:20:00|3836.78|3835.28|3836.28|3834.78|3837.28|3835.78|3836.28|3834.78|506
1615573500000|2021-03-12 18:25:00|3837.28|3835.78|3838.28|3836.78|3838.28|3836.78|3836.28|3834.78|2895
1615573800000|2021-03-12 18:30:00|3839.28|3837.78|3839.28|3837.78|3839.28|3837.78|3839.28|3837.78|1058
1615574100000|2021-03-12 18:35:00|3838.28|3836.78|3839.28|3837.78|3839.28|3837.78|3838.28|3836.78|398
1615574400000|2021-03-12 18:40:00|||||||||456
1615574700000|2021-03-12 18:45:00|3838.28|3836.78|3837.28|3835.78|3839.28|3837.78|3837.28|3835.78|1548
1615575000000|2021-03-12 18:50:00|3838.28|3836.78|3838.28|3836.78|3838.28|3836.78|3837.28|3835.78|362
1615575300000|2021-03-12 18:55:00|3837.28|3835.78|3837.28|3835.78|3837.28|3835.78|3837.28|3835.78|819
1615575600000|2021-03-12 19:00:00|3838.28|3836.78|3838.28|3836.78|3838.28|3836.78|3837.28|3835.78|510
1615575900000|2021-03-12 19:05:00|3838.78|3837.28|3839.28|3837.78|3839.28|3837.78|3838.28|3836.78|1474
1615576200000|2021-03-12 19:10:00|3840.28|3838.78|3840.28|3838.78|3840.28|3838.78|3840.28|3838.78|249
1615576500000|2021-03-12 19:15:00|3839.28|3837.78|3839.28|3837.78|3840.28|3838.78|3839.28|3837.78|914
1615576800000|2021-03-12 19:20:00|3840.28|3838.78|3839.28|3837.78|3840.28|3838.78|3839.28|3837.78|1011
1615577100000|2021-03-12 19:25:00|3840.28|3838.78|3840.28|3838.78|3840.28|3838.78|3840.28|3838.78|477
1615577400000|2021-03-12 19:30:00|3841.28|3839.78|3841.28|3839.78|3841.28|3839.78|3840.28|3838.78|684
1615577700000|2021-03-12 19:35:00|3840.28|3838.78|3840.28|3838.78|3841.28|3839.78|3840.28|3838.78|670
1615578000000|2021-03-12 19:40:00|3841.28|3839.78|3842.28|3840.78|3842.28|3840.78|3840.28|3838.78|1012
1615578300000|2021-03-12 19:45:00|||||||||198
1615578600000|2021-03-12 19:50:00|3843.28|3841.78|3843.28|3841.78|3843.28|3841.78|3842.28|3840.78|407
1615578900000|2021-03-12 19:55:00|||||||||5918
1615579200000|2021-03-12 20:00:00|||||||||208
1615579500000|2021-03-12 20:05:00|||||||||169
1615579800000|2021-03-12 20:10:00|3842.28|3840.78|3843.28|3841.78|3843.28|3841.78|3842.28|3840.78|1965
1615580100000|2021-03-12 20:15:00|3844.28|3842.78|3844.28|3842.78|3844.28|3842.78|3844.28|3842.78|258
1615580400000|2021-03-12 20:20:00|3845.28|3843.78|3845.28|3843.78|3845.28|3843.78|3845.28|3843.78|393
1615580700000|2021-03-12 20:25:00|||||||||180
1615581000000|2021-03-12 20:30:00|3846.28|3844.78|3846.28|3844.78|3846.28|3844.78|3846.28|3844.78|345
1615581300000|2021-03-12 20:35:00|3847.28|3845.78|3848.28|3846.78|3848.28|3846.78|3847.28|3845.78|869
1615581600000|2021-03-12 20:40:00|3849.28|3847.78|3848.28|3846.78|3849.28|3847.78|3848.28|3846.78|1049
1615581900000|2021-03-12 20:45:00|3849.28|3847.78|3850.28|3848.78|3850.28|3848.78|3849.28|3847.78|1894
1615582200000|2021-03-12 20:50:00|3849.28|3847.78|3847.28|3845.78|3849.28|3847.78|3847.28|3845.78|2872
1615582500000|2021-03-12 20:55:00|3848.28|3846.78|3851.28|3849.78|3851.28|3849.78|3847.28|3845.78|3947
1615582800000|2021-03-12 21:00:00|3852.33|3849.33|3855.43|3852.43|3856.53|3853.53|3851.73|3848.73|50
1615583100000|2021-03-12 21:05:00|3855.33|3852.33|3854.53|3851.53|3855.43|3852.43|3854.13|3851.13|0
1615583400000|2021-03-12 21:10:00|3854.73|3851.73|3853.33|3850.33|3854.73|3851.73|3852.33|3849.33|0
1615583700000|2021-03-12 21:15:00|3853.43|3850.43|3853.53|3850.53|3853.83|3850.83|3852.93|3849.93|0
1615584000000|2021-03-12 21:20:00|3853.43|3850.43|3853.63|3850.63|3853.73|3850.73|3853.43|3850.43|0
1615584300000|2021-03-12 21:25:00|3853.13|3850.13|3853.33|3850.33|3853.43|3850.43|3853.03|3850.03|0
1615584600000|2021-03-12 21:30:00|3852.93|3849.93|3852.23|3849.23|3853.33|3850.33|3851.13|3848.13|0
1615584900000|2021-03-12 21:35:00|3852.03|3849.03|3852.63|3849.63|3853.13|3850.13|3851.83|3848.83|0
1615585200000|2021-03-12 21:40:00|3852.43|3849.43|3852.63|3849.63|3852.93|3849.93|3852.23|3849.23|0
1615585500000|2021-03-12 21:45:00|3852.43|3849.43|3851.83|3848.83|3852.93|3849.93|3851.83|3848.83|0
1615585800000|2021-03-12 21:50:00|3852.03|3849.03|3852.23|3849.23|3853.33|3850.33|3851.83|3848.83|0
1615586100000|2021-03-12 21:55:00|3852.43|3849.43|3852.13|3849.13|3852.63|3849.63|3851.33|3848.33|0
1615586400000|2021-03-12 22:00:00|3852.23|3849.23|3852.23|3849.23|3852.23|3849.23|3852.23|3849.23|0
1615759200000|2021-03-14 22:00:00|3859.73|3856.73|3859.73|3856.73|3860.23|3857.23|3859.43|3856.43|0
1615759500000|2021-03-14 22:05:00|3859.63|3856.63|3856.73|3853.73|3859.83|3856.83|3856.63|3853.63|0
1615759800000|2021-03-14 22:10:00|3856.83|3853.83|3855.03|3852.03|3856.93|3853.93|3853.13|3850.13|0
1615760100000|2021-03-14 22:15:00|3854.93|3851.93|3854.13|3851.13|3855.73|3852.73|3853.43|3850.43|0
1615760400000|2021-03-14 22:20:00|3854.33|3851.33|3853.53|3850.53|3854.63|3851.63|3853.43|3850.43|0
1615760700000|2021-03-14 22:25:00|3853.43|3850.43|3854.83|3851.83|3855.23|3852.23|3853.43|3850.43|0
1615761000000|2021-03-14 22:30:00|3854.53|3851.53|3852.13|3849.13|3855.23|3852.23|3850.83|3847.83|0
1615761300000|2021-03-14 22:35:00|3852.23|3849.23|3853.73|3850.73|3853.73|3850.73|3852.03|3849.03|0
1615761600000|2021-03-14 22:40:00|3853.93|3850.93|3853.43|3850.43|3853.93|3850.93|3852.63|3849.63|0
1615761900000|2021-03-14 22:45:00|3853.73|3850.73|3853.23|3850.23|3853.93|3850.93|3853.03|3850.03|0
1615762200000|2021-03-14 22:50:00|3853.13|3850.13|3852.83|3849.83|3853.33|3850.33|3852.13|3849.13|0
1615762500000|2021-03-14 22:55:00|3852.93|3849.93|3855.23|3852.23|3855.63|3852.63|3852.83|3849.83|0
1615762800000|2021-03-14 23:00:00|3855.13|3852.13|3857.23|3854.23|3857.43|3854.43|3854.83|3851.83|0
1615763100000|2021-03-14 23:05:00|3856.93|3853.93|3857.13|3854.13|3857.83|3854.83|3856.13|3853.13|0
1615763400000|2021-03-14 23:10:00|3857.23|3854.23|3857.43|3854.43|3858.93|3855.93|3856.73|3853.73|0
1615763700000|2021-03-14 23:15:00|3857.33|3854.33|3856.53|3853.53|3858.03|3855.03|3856.53|3853.53|0
1615764000000|2021-03-14 23:20:00|3856.73|3853.73|3858.33|3855.33|3858.43|3855.43|3856.73|3853.73|0
1615764300000|2021-03-14 23:25:00|3858.03|3855.03|3858.73|3855.73|3859.63|3856.63|3857.93|3854.93|0
1615764600000|2021-03-14 23:30:00|3858.93|3855.93|3860.03|3857.03|3860.03|3857.03|3858.33|3855.33|0
1615764900000|2021-03-14 23:35:00|3859.83|3856.83|3860.93|3857.93|3861.23|3858.23|3859.13|3856.13|0
1615765200000|2021-03-14 23:40:00|3860.73|3857.73|3860.73|3857.73|3861.33|3858.33|3860.53|3857.53|0
1615765500000|2021-03-14 23:45:00|3860.63|3857.63|3861.33|3858.33|3861.33|3858.33|3859.43|3856.43|0
1615765800000|2021-03-14 23:50:00|3861.23|3858.23|3859.83|3856.83|3861.63|3858.63|3859.83|3856.83|0
1615766100000|2021-03-14 23:55:00|3859.93|3856.93|3859.43|3856.43|3860.03|3857.03|3858.93|3855.93|0
1615766400000|2021-03-15 00:00:00|3859.13|3856.13|3858.33|3855.33|3860.03|3857.03|3857.83|3854.83|0
1615766700000|2021-03-15 00:05:00|3858.53|3855.53|3859.03|3856.03|3860.03|3857.03|3858.03|3855.03|0
1615767000000|2021-03-15 00:10:00|3858.93|3855.93|3857.83|3854.83|3860.33|3857.33|3857.43|3854.43|0
1615767300000|2021-03-15 00:15:00|3857.63|3854.63|3852.53|3850.53|3857.83|3854.83|3852.03|3850.03|625
1615767600000|2021-03-15 00:20:00|3851.53|3849.53|3850.53|3848.53|3852.53|3850.53|3850.53|3848.53|602
1615767900000|2021-03-15 00:25:00|3851.53|3849.53|3851.03|3849.03|3851.53|3849.53|3850.53|3848.53|667
1615768200000|2021-03-15 00:30:00|3851.53|3849.53|3852.53|3850.53|3852.53|3850.53|3850.53|3848.53|408
1615768500000|2021-03-15 00:35:00|3851.53|3849.53|3849.53|3847.53|3852.53|3850.53|3849.53|3847.53|779
1615768800000|2021-03-15 00:40:00|3848.53|3846.53|3848.53|3846.53|3848.53|3846.53|3847.53|3845.53|425
1615769100000|2021-03-15 00:45:00|3848.03|3846.03|3846.53|3844.53|3848.53|3846.53|3845.53|3843.53|359
1615769400000|2021-03-15 00:50:00|3846.03|3844.03|3847.53|3845.53|3847.53|3845.53|3845.53|3843.53|50
1615769700000|2021-03-15 00:55:00|3848.03|3846.03|3849.53|3847.53|3849.53|3847.53|3848.03|3846.03|25
1615770000000|2021-03-15 01:00:00|3850.03|3848.03|3851.53|3849.53|3853.53|3851.53|3849.53|3847.53|239
1615770300000|2021-03-15 01:05:00|3852.03|3850.03|3852.53|3850.53|3853.53|3851.53|3852.03|3850.03|202
1615770600000|2021-03-15 01:10:00|3853.03|3851.03|3852.53|3850.53|3853.53|3851.53|3851.53|3849.53|266
1615770900000|2021-03-15 01:15:00|3853.53|3851.53|3855.53|3853.53|3855.53|3853.53|3852.53|3850.53|171
1615771200000|2021-03-15 01:20:00|3855.03|3853.03|3853.53|3851.53|3855.53|3853.53|3853.53|3851.53|666
1615771500000|2021-03-15 01:25:00|3853.03|3851.03|3853.53|3851.53|3853.53|3851.53|3851.53|3849.53|117
1615771800000|2021-03-15 01:30:00|3854.53|3852.53|3852.53|3850.53|3854.53|3852.53|3851.53|3849.53|347
1615772100000|2021-03-15 01:35:00|3851.53|3849.53|3851.53|3849.53|3852.53|3850.53|3850.53|3848.53|167
1615772400000|2021-03-15 01:40:00|3850.53|3848.53|3853.53|3851.53|3853.53|3851.53|3849.53|3847.53|125
1615772700000|2021-03-15 01:45:00|3853.03|3851.03|3854.53|3852.53|3854.53|3852.53|3852.53|3850.53|119
1615773000000|2021-03-15 01:50:00|3854.03|3852.03|3855.53|3853.53|3855.53|3853.53|3852.53|3850.53|235
1615773300000|2021-03-15 01:55:00|3856.03|3854.03|3855.53|3853.53|3856.03|3854.03|3854.03|3852.03|752
1615773600000|2021-03-15 02:00:00|3856.03|3854.03|3857.53|3855.53|3857.53|3855.53|3855.53|3853.53|221
1615773900000|2021-03-15 02:05:00|3856.53|3854.53|3856.53|3854.53|3857.53|3855.53|3856.53|3854.53|202
1615774200000|2021-03-15 02:10:00|3855.53|3853.53|3856.53|3854.53|3856.53|3854.53|3855.53|3853.53|136
1615774500000|2021-03-15 02:15:00|3856.03|3854.03|3853.53|3851.53|3856.53|3854.53|3853.53|3851.53|59
1615774800000|2021-03-15 02:20:00|3854.03|3852.03|3853.53|3851.53|3854.53|3852.53|3853.53|3851.53|127
1615775100000|2021-03-15 02:25:00|3852.53|3850.53|3853.53|3851.53|3853.53|3851.53|3852.53|3850.53|30
1615775400000|2021-03-15 02:30:00|3853.03|3851.03|3853.53|3851.53|3854.53|3852.53|3852.53|3850.53|135
1615775700000|2021-03-15 02:35:00|3853.03|3851.03|3851.53|3849.53|3853.53|3851.53|3851.03|3849.03|182
1615776000000|2021-03-15 02:40:00|3852.53|3850.53|3851.03|3849.03|3852.53|3850.53|3850.53|3848.53|264
1615776300000|2021-03-15 02:45:00|3850.53|3848.53|3849.53|3847.53|3852.53|3850.53|3849.53|3847.53|75
1615776600000|2021-03-15 02:50:00|3849.03|3847.03|3849.53|3847.53|3850.53|3848.53|3848.53|3846.53|39
1615776900000|2021-03-15 02:55:00|3850.03|3848.03|3849.53|3847.53|3850.53|3848.53|3849.53|3847.53|71
1615777200000|2021-03-15 03:00:00|3850.03|3848.03|3851.53|3849.53|3851.53|3849.53|3849.53|3847.53|48
1615777500000|2021-03-15 03:05:00|3850.53|3848.53|3849.03|3847.03|3850.53|3848.53|3847.53|3845.53|74
1615777800000|2021-03-15 03:10:00|3848.53|3846.53|3849.53|3847.53|3850.53|3848.53|3848.53|3846.53|70
1615778100000|2021-03-15 03:15:00|3849.03|3847.03|3847.53|3845.53|3849.53|3847.53|3847.53|3845.53|17
1615778400000|2021-03-15 03:20:00|3847.03|3845.03|3847.53|3845.53|3848.53|3846.53|3846.53|3844.53|94
1615778700000|2021-03-15 03:25:00|3848.53|3846.53|3848.53|3846.53|3849.03|3847.03|3847.53|3845.53|92
1615779000000|2021-03-15 03:30:00|3848.03|3846.03|3847.03|3845.03|3848.53|3846.53|3846.53|3844.53|91
1615779300000|2021-03-15 03:35:00|3846.53|3844.53|3848.53|3846.53|3848.53|3846.53|3846.53|3844.53|84
1615779600000|2021-03-15 03:40:00|3849.53|3847.53|3849.03|3847.03|3850.53|3848.53|3848.53|3846.53|127
1615779900000|2021-03-15 03:45:00|3849.53|3847.53|3849.53|3847.53|3849.53|3847.53|3848.53|3846.53|139
1615780200000|2021-03-15 03:50:00|3849.03|3847.03|3848.53|3846.53|3849.53|3847.53|3848.53|3846.53|45
1615780500000|2021-03-15 03:55:00|3849.03|3847.03|3849.53|3847.53|3849.53|3847.53|3848.53|3846.53|76
1615780800000|2021-03-15 04:00:00|3849.03|3847.03|3849.53|3847.53|3849.53|3847.53|3849.03|3847.03|14
1615781100000|2021-03-15 04:05:00|3848.53|3846.53|3847.53|3845.53|3848.53|3846.53|3847.53|3845.53|52
1615781400000|2021-03-15 04:10:00|3848.03|3846.03|3847.53|3845.53|3848.03|3846.03|3847.53|3845.53|46
1615781700000|2021-03-15 04:15:00|3848.03|3846.03|3848.53|3846.53|3848.53|3846.53|3847.53|3845.53|120
1615782000000|2021-03-15 04:20:00|3849.03|3847.03|3848.53|3846.53|3849.53|3847.53|3848.53|3846.53|362
1615782300000|2021-03-15 04:25:00|||||||||5
1615782600000|2021-03-15 04:30:00|3849.53|3847.53|3848.53|3846.53|3849.53|3847.53|3848.53|3846.53|76
1615782900000|2021-03-15 04:35:00|3848.03|3846.03|3848.53|3846.53|3848.53|3846.53|3847.53|3845.53|131
1615783200000|2021-03-15 04:40:00|3849.03|3847.03|3849.53|3847.53|3849.53|3847.53|3847.53|3845.53|84
1615783800000|2021-03-15 04:50:00|3850.53|3848.53|3850.53|3848.53|3850.53|3848.53|3849.53|3847.53|91
1615784100000|2021-03-15 04:55:00|3849.53|3847.53|3849.53|3847.53|3849.53|3847.53|3848.53|3846.53|264
1615784400000|2021-03-15 05:00:00|3850.03|3848.03|3848.53|3846.53|3850.53|3848.53|3848.53|3846.53|263
1615784700000|2021-03-15 05:05:00|3847.53|3845.53|3847.53|3845.53|3848.53|3846.53|3847.53|3845.53|103
1615785000000|2021-03-15 05:10:00|3847.03|3845.03|3845.53|3843.53|3847.53|3845.53|3845.53|3843.53|309
1615785300000|2021-03-15 05:15:00|3846.03|3844.03|3846.53|3844.53|3846.53|3844.53|3845.53|3843.53|107
1615785600000|2021-03-15 05:20:00|3846.03|3844.03|3846.53|3844.53|3846.53|3844.53|3845.53|3843.53|165
1615785900000|2021-03-15 05:25:00|3845.53|3843.53|3846.53|3844.53|3846.53|3844.53|3845.53|3843.53|35
1615786200000|2021-03-15 05:30:00|3845.53|3843.53|3844.53|3842.53|3846.53|3844.53|3844.53|3842.53|180
1615786500000|2021-03-15 05:35:00|3845.03|3843.03|3845.53|3843.53|3845.53|3843.53|3844.53|3842.53|59
1615786800000|2021-03-15 05:40:00|3846.53|3844.53|3846.53|3844.53|3846.53|3844.53|3845.53|3843.53|202
1615787100000|2021-03-15 05:45:00|3846.03|3844.03|3845.53|3843.53|3846.53|3844.53|3845.53|3843.53|84
1615787400000|2021-03-15 05:50:00|3846.53|3844.53|3846.53|3844.53|3846.53|3844.53|3845.53|3843.53|72
1615787700000|2021-03-15 05:55:00|3845.53|3843.53|3845.53|3843.53|3846.53|3844.53|3845.53|3843.53|116
1615788000000|2021-03-15 06:00:00|3846.53|3844.53|3845.53|3843.53|3847.53|3845.53|3844.53|3842.53|552
1615788300000|2021-03-15 06:05:00|3845.03|3843.03|3844.53|3842.53|3846.53|3844.53|3844.53|3842.53|176
1615788600000|2021-03-15 06:10:00|3845.53|3843.53|3844.53|3842.53|3845.53|3843.53|3844.53|3842.53|264
1615788900000|2021-03-15 06:15:00|3845.53|3843.53|3843.53|3841.53|3845.53|3843.53|3843.53|3841.53|850
1615789200000|2021-03-15 06:20:00|||||||||30
1615789500000|2021-03-15 06:25:00|3844.03|3842.03|3845.53|3843.53|3845.53|3843.53|3844.03|3842.03|123
1615789800000|2021-03-15 06:30:00|3844.53|3842.53|3846.53|3844.53|3846.53|3844.53|3844.53|3842.53|330
1615790100000|2021-03-15 06:35:00|3847.53|3845.53|3847.53|3845.53|3847.53|3845.53|3846.53|3844.53|614
1615790400000|2021-03-15 06:40:00|3846.53|3844.53|3846.53|3844.53|3846.53|3844.53|3845.53|3843.53|179
1615790700000|2021-03-15 06:45:00|||||||||96
1615791000000|2021-03-15 06:50:00|3847.53|3845.53|3847.53|3845.53|3847.53|3845.53|3847.03|3845.03|618
1615791300000|2021-03-15 06:55:00|3846.53|3844.53|3845.53|3843.53|3847.53|3845.53|3845.53|3843.53|11894
1615791600000|2021-03-15 07:00:00|3845.28|3843.78|3842.28|3840.78|3846.28|3844.78|3841.28|3839.78|4317
1615791900000|2021-03-15 07:05:00|3841.78|3840.28|3837.28|3835.78|3842.28|3840.78|3835.28|3833.78|3873
1615792200000|2021-03-15 07:10:00|3836.28|3834.78|3835.28|3833.78|3836.28|3834.78|3833.28|3831.78|2303
1615792500000|2021-03-15 07:15:00|3834.28|3832.78|3836.28|3834.78|3836.28|3834.78|3833.28|3831.78|2304
1615792800000|2021-03-15 07:20:00|3837.28|3835.78|3838.28|3836.78|3838.28|3836.78|3836.28|3834.78|1644
1615793100000|2021-03-15 07:25:00|3837.28|3835.78|3838.28|3836.78|3838.28|3836.78|3837.28|3835.78|558
1615793400000|2021-03-15 07:30:00|3837.28|3835.78|3841.28|3839.78|3841.28|3839.78|3837.28|3835.78|2822
1615793700000|2021-03-15 07:35:00|3840.28|3838.78|3841.28|3839.78|3842.28|3840.78|3840.28|3838.78|3172
1615794000000|2021-03-15 07:40:00|3842.28|3840.78|3842.28|3840.78|3842.28|3840.78|3841.28|3839.78|1068
1615794300000|2021-03-15 07:45:00|3842.78|3841.28|3842.28|3840.78|3843.28|3841.78|3842.28|3840.78|2937
1615794600000|2021-03-15 07:50:00|3841.28|3839.78|3841.28|3839.78|3842.28|3840.78|3840.28|3838.78|11577
1615794900000|2021-03-15 07:55:00|3842.28|3840.78|3842.28|3840.78|3842.28|3840.78|3841.28|3839.78|2629
1615795200000|2021-03-15 08:00:00|3843.28|3841.78|3846.28|3844.78|3846.28|3844.78|3840.28|3838.78|11090
1615795500000|2021-03-15 08:05:00|3845.28|3843.78|3849.28|3847.78|3854.28|3852.78|3845.28|3843.78|16524
1615795800000|2021-03-15 08:10:00|3850.28|3848.78|3854.28|3852.78|3856.28|3854.78|3848.28|3846.78|16319
1615796100000|2021-03-15 08:15:00|3855.28|3853.78|3852.28|3850.78|3857.28|3855.78|3852.28|3850.78|22461
1615796400000|2021-03-15 08:20:00|3853.28|3851.78|3853.28|3851.78|3854.28|3852.78|3850.28|3848.78|38376
1615796700000|2021-03-15 08:25:00|3854.28|3852.78|3851.28|3849.78|3854.28|3852.78|3848.28|3846.78|19736
1615797000000|2021-03-15 08:30:00|3852.28|3850.78|3849.28|3847.78|3855.28|3853.78|3848.28|3846.78|25165
1615797300000|2021-03-15 08:35:00|3848.78|3847.28|3849.28|3847.78|3850.28|3848.78|3847.28|3845.78|25089
1615797600000|2021-03-15 08:40:00|3850.04|3848.54|3856.04|3854.54|3856.04|3854.54|3849.04|3847.54|18158
1615797900000|2021-03-15 08:45:00|3857.04|3855.54|3855.04|3853.54|3858.04|3856.54|3854.04|3852.54|18181
1615798200000|2021-03-15 08:50:00|3854.04|3852.54|3854.04|3852.54|3857.04|3855.54|3853.04|3851.54|14141
1615798500000|2021-03-15 08:55:00|3853.04|3851.54|3853.04|3851.54|3855.04|3853.54|3852.04|3850.54|11418
1615798800000|2021-03-15 09:00:00|3852.04|3850.54|3851.04|3849.54|3854.04|3852.54|3851.04|3849.54|8483
1615799100000|2021-03-15 09:05:00|3852.04|3850.54|3853.04|3851.54|3854.04|3852.54|3851.04|3849.54|4272
1615799400000|2021-03-15 09:10:00|3852.04|3850.54|3853.04|3851.54|3853.04|3851.54|3851.04|3849.54|13329
1615799700000|2021-03-15 09:15:00|3852.04|3850.54|3851.04|3849.54|3853.04|3851.54|3850.04|3848.54|36061
1615800000000|2021-03-15 09:20:00|3850.04|3848.54|3852.04|3850.54|3852.04|3850.54|3850.04|3848.54|6597
1615800300000|2021-03-15 09:25:00|3851.04|3849.54|3851.04|3849.54|3851.04|3849.54|3850.04|3848.54|11249
1615800600000|2021-03-15 09:30:00|3852.04|3850.54|3851.04|3849.54|3852.04|3850.54|3850.04|3848.54|6283
1615800900000|2021-03-15 09:35:00|3850.04|3848.54|3850.04|3848.54|3851.04|3849.54|3849.04|3847.54|2715
1615801200000|2021-03-15 09:40:00|3851.04|3849.54|3851.04|3849.54|3851.04|3849.54|3849.04|3847.54|10668
1615801500000|2021-03-15 09:45:00|3850.04|3848.54|3853.04|3851.54|3853.04|3851.54|3849.04|3847.54|16650
1615801800000|2021-03-15 09:50:00|3852.04|3850.54|3850.04|3848.54|3853.04|3851.54|3850.04|3848.54|21700
1615802100000|2021-03-15 09:55:00|3851.04|3849.54|3850.04|3848.54|3851.54|3850.04|3850.04|3848.54|8022
1615802400000|2021-03-15 10:00:00|3849.04|3847.54|3850.04|3848.54|3851.04|3849.54|3849.04|3847.54|3326
1615802700000|2021-03-15 10:05:00|3851.04|3849.54|3851.04|3849.54|3851.04|3849.54|3850.04|3848.54|2175
1615803000000|2021-03-15 10:10:00|3849.04|3847.54|3849.04|3847.54|3850.04|3848.54|3848.04|3846.54|34009
1615803300000|2021-03-15 10:15:00|3848.04|3846.54|3848.04|3846.54|3849.04|3847.54|3848.04|3846.54|2264
1615803600000|2021-03-15 10:20:00|3847.04|3845.54|3849.04|3847.54|3849.04|3847.54|3847.04|3845.54|8454
1615803900000|2021-03-15 10:25:00|3848.04|3846.54|3848.04|3846.54|3849.04|3847.54|3848.04|3846.54|2570
1615804200000|2021-03-15 10:30:00|3848.54|3847.04|3847.04|3845.54|3849.04|3847.54|3847.04|3845.54|12512
1615804500000|2021-03-15 10:35:00|3846.04|3844.54|3847.04|3845.54|3848.04|3846.54|3846.04|3844.54|14439
1615804800000|2021-03-15 10:40:00|3848.04|3846.54|3848.04|3846.54|3848.04|3846.54|3847.04|3845.54|21559
1615805100000|2021-03-15 10:45:00|3847.04|3845.54|3847.04|3845.54|3849.04|3847.54|3847.04|3845.54|11885
1615805400000|2021-03-15 10:50:00|3848.04|3846.54|3846.04|3844.54|3848.04|3846.54|3846.04|3844.54|11948
1615805700000|2021-03-15 10:55:00|3847.04|3845.54|3847.04|3845.54|3847.04|3845.54|3845.04|3843.54|5570
1615806000000|2021-03-15 11:00:00|3846.04|3844.54|3847.04|3845.54|3847.04|3845.54|3845.04|3843.54|2138
1615806300000|2021-03-15 11:05:00|3846.54|3845.04|3848.04|3846.54|3848.04|3846.54|3846.04|3844.54|27467
1615806600000|2021-03-15 11:10:00|3847.04|3845.54|3848.04|3846.54|3848.04|3846.54|3847.04|3845.54|5588
1615806900000|2021-03-15 11:15:00|3849.04|3847.54|3849.04|3847.54|3850.04|3848.54|3849.04|3847.54|1962
1615807200000|2021-03-15 11:20:00|3848.04|3846.54|3847.04|3845.54|3849.04|3847.54|3847.04|3845.54|17403
1615807500000|2021-03-15 11:25:00|3846.04|3844.54|3845.04|3843.54|3847.04|3845.54|3845.04|3843.54|10250
1615807800000|2021-03-15 11:30:00|3846.04|3844.54|3845.04|3843.54|3847.04|3845.54|3845.04|3843.54|9743
1615808100000|2021-03-15 11:35:00|3846.04|3844.54|3845.04|3843.54|3846.04|3844.54|3845.04|3843.54|24404
1615808400000|2021-03-15 11:40:00|3846.04|3844.54|3846.04|3844.54|3847.04|3845.54|3846.04|3844.54|32190
1615808700000|2021-03-15 11:45:00|3845.04|3843.54|3845.04|3843.54|3846.04|3844.54|3845.04|3843.54|6711
1615809000000|2021-03-15 11:50:00|3844.04|3842.54|3844.04|3842.54|3844.04|3842.54|3844.04|3842.54|20894
1615809300000|2021-03-15 11:55:00|3845.04|3843.54|3845.04|3843.54|3845.04|3843.54|3844.04|3842.54|8525
1615809600000|2021-03-15 12:00:00|3844.04|3842.54|3845.04|3843.54|3845.04|3843.54|3844.04|3842.54|13614
1615809900000|2021-03-15 12:05:00|3844.04|3842.54|3844.04|3842.54|3845.04|3843.54|3843.04|3841.54|10234
1615810200000|2021-03-15 12:10:00|3843.04|3841.54|3841.04|3839.54|3843.04|3841.54|3840.04|3838.54|3408
1615810500000|2021-03-15 12:15:00|3840.04|3838.54|3840.04|3838.54|3841.04|3839.54|3840.04|3838.54|2847
1615810800000|2021-03-15 12:20:00|3841.04|3839.54|3840.04|3838.54|3841.04|3839.54|3840.04|3838.54|4485
1615811100000|2021-03-15 12:25:00|3839.04|3837.54|3840.04|3838.54|3840.04|3838.54|3839.04|3837.54|8404
1615811400000|2021-03-15 12:30:00|3840.54|3839.04|3838.04|3836.54|3841.04|3839.54|3838.04|3836.54|11157
1615811700000|2021-03-15 12:35:00|3839.04|3837.54|3839.04|3837.54|3839.04|3837.54|3839.04|3837.54|1769
1615812000000|2021-03-15 12:40:00|3838.64|3837.14|3837.64|3836.14|3839.64|3838.14|3837.64|3836.14|5186
1615812300000|2021-03-15 12:45:00|3838.64|3837.14|3837.64|3836.14|3839.64|3838.14|3836.64|3835.14|9225
1615812600000|2021-03-15 12:50:00|3836.64|3835.14|3837.64|3836.14|3838.64|3837.14|3836.64|3835.14|9218
1615812900000|2021-03-15 12:55:00|3838.64|3837.14|3840.64|3839.14|3840.64|3839.14|3837.64|3836.14|17651
1615813200000|2021-03-15 13:00:00|3839.64|3838.14|3841.64|3840.14|3841.64|3840.14|3839.64|3838.14|3265
1615813500000|2021-03-15 13:05:00|3842.64|3841.14|3844.64|3843.14|3844.64|3843.14|3842.64|3841.14|3864
1615813800000|2021-03-15 13:10:00|3845.64|3844.14|3843.64|3842.14|3845.64|3844.14|3842.64|3841.14|11253
1615814100000|2021-03-15 13:15:00|3844.64|3843.14|3843.64|3842.14|3844.64|3843.14|3843.64|3842.14|14431
1615814400000|2021-03-15 13:20:00|3844.64|3843.14|3844.64|3843.14|3844.64|3843.14|3844.64|3843.14|19586
1615814700000|2021-03-15 13:25:00|3843.64|3842.14|3843.64|3842.14|3843.64|3842.14|3843.64|3842.14|26613
1615815000000|2021-03-15 13:30:00|3844.64|3843.14|3843.64|3842.14|3845.64|3844.14|3841.64|3840.14|15288
1615815300000|2021-03-15 13:35:00|3844.64|3843.14|3844.64|3843.14|3845.64|3844.14|3843.64|3842.14|17254
1615815600000|2021-03-15 13:40:00|3843.64|3842.14|3843.64|3842.14|3844.64|3843.14|3842.64|3841.14|9331
1615815900000|2021-03-15 13:45:00|3844.64|3843.14|3843.64|3842.14|3844.64|3843.14|3842.64|3841.14|9343
1615816200000|2021-03-15 13:50:00|3842.64|3841.14|3842.64|3841.14|3845.64|3844.14|3842.64|3841.14|11410
1615816500000|2021-03-15 13:55:00|3843.64|3842.14|3844.64|3843.14|3844.64|3843.14|3841.64|3840.14|8023
1615816800000|2021-03-15 14:00:00|3843.64|3842.14|3841.64|3840.14|3844.64|3843.14|3841.64|3840.14|7652
1615817100000|2021-03-15 14:05:00|3842.64|3841.14|3839.64|3838.14|3842.64|3841.14|3839.64|3838.14|26836
1615817400000|2021-03-15 14:10:00|3840.64|3839.14|3843.64|3842.14|3843.64|3842.14|3840.64|3839.14|59670
1615817700000|2021-03-15 14:15:00|3842.64|3841.14|3841.64|3840.14|3842.64|3841.14|3840.64|3839.14|21007
1615818000000|2021-03-15 14:20:00|3842.64|3841.14|3841.64|3840.14|3842.64|3841.14|3840.64|3839.14|9061
1615818300000|2021-03-15 14:25:00|3842.64|3841.14|3841.64|3840.14|3843.64|3842.14|3840.64|3839.14|20049
1615818600000|2021-03-15 14:30:00|3840.64|3839.14|3840.64|3839.14|3841.64|3840.14|3838.64|3837.14|30520
1615818900000|2021-03-15 14:35:00|3841.64|3840.14|3840.64|3839.14|3841.64|3840.14|3840.64|3839.14|17326
1615819200000|2021-03-15 14:40:00|3839.64|3838.14|3840.64|3839.14|3841.64|3840.14|3839.64|3838.14|3588
1615819500000|2021-03-15 14:45:00|3839.64|3838.14|3838.64|3837.14|3840.64|3839.14|3838.64|3837.14|10034
1615819800000|2021-03-15 14:50:00|3837.64|3836.14|3837.64|3836.14|3838.64|3837.14|3837.64|3836.14|46983
1615820100000|2021-03-15 14:55:00|3836.64|3835.14|3839.64|3838.14|3839.64|3838.14|3836.64|3835.14|9171
1615820400000|2021-03-15 15:00:00|3838.64|3837.14|3841.64|3840.14|3841.64|3840.14|3838.64|3837.14|18888
1615820700000|2021-03-15 15:05:00|3842.14|3840.64|3841.64|3840.14|3842.64|3841.14|3841.64|3840.14|6826
1615821000000|2021-03-15 15:10:00|3841.28|3839.78|3839.28|3837.78|3841.28|3839.78|3838.28|3836.78|10291
1615821300000|2021-03-15 15:15:00|3838.28|3836.78|3839.28|3837.78|3839.28|3837.78|3838.28|3836.78|5443
1615821600000|2021-03-15 15:20:00|3838.28|3836.78|3837.28|3835.78|3838.28|3836.78|3836.28|3834.78|14778
1615821900000|2021-03-15 15:25:00|3836.28|3834.78|3831.28|3829.78|3836.28|3834.78|3830.28|3828.78|13594
1615822200000|2021-03-15 15:30:00|3832.28|3830.78|3827.28|3825.78|3832.28|3830.78|3827.28|3825.78|17211
1615822500000|2021-03-15 15:35:00|3826.28|3824.78|3823.28|3821.78|3826.28|3824.78|3820.28|3818.78|25503
1615822800000|2021-03-15 15:40:00|3824.28|3822.78|3824.28|3822.78|3825.28|3823.78|3822.28|3820.78|21914
1615823100000|2021-03-15 15:45:00|3823.28|3821.78|3820.28|3818.78|3825.28|3823.78|3818.28|3816.78|22994
1615823400000|2021-03-15 15:50:00|3819.28|3817.78|3822.28|3820.78|3823.28|3821.78|3819.28|3817.78|19075
1615823700000|2021-03-15 15:55:00|3823.28|3821.78|3825.28|3823.78|3826.28|3824.78|3823.28|3821.78|15927
1615824000000|2021-03-15 16:00:00|3824.28|3822.78|3825.28|3823.78|3826.28|3824.78|3824.28|3822.78|17656
1615824300000|2021-03-15 16:05:00|3826.28|3824.78|3826.28|3824.78|3827.28|3825.78|3825.28|3823.78|30259
1615824600000|2021-03-15 16:10:00|3827.28|3825.78|3827.28|3825.78|3827.28|3825.78|3826.28|3824.78|30810
1615824900000|2021-03-15 16:15:00|3828.28|3826.78|3828.28|3826.78|3829.28|3827.78|3827.28|3825.78|13715
1615825200000|2021-03-15 16:20:00|3829.28|3827.78|3826.28|3824.78|3829.28|3827.78|3825.28|3823.78|17249
1615825500000|2021-03-15 16:25:00|3825.28|3823.78|3830.28|3828.78|3831.28|3829.78|3825.28|3823.78|24263
1615825800000|2021-03-15 16:30:00|3829.28|3827.78|3829.28|3827.78|3831.28|3829.78|3828.28|3826.78|51314
1615826100000|2021-03-15 16:35:00|3828.28|3826.78|3828.28|3826.78|3829.28|3827.78|3827.28|3825.78|20164
1615826400000|2021-03-15 16:40:00|3829.28|3827.78|3830.28|3828.78|3830.28|3828.78|3829.28|3827.78|7203
1615826700000|2021-03-15 16:45:00|3831.28|3829.78|3832.28|3830.78|3832.28|3830.78|3830.28|3828.78|7415
1615827000000|2021-03-15 16:50:00|3831.28|3829.78|3830.28|3828.78|3832.28|3830.78|3830.28|3828.78|6276
1615827300000|2021-03-15 16:55:00|3831.28|3829.78|3831.28|3829.78|3831.28|3829.78|3830.28|3828.78|2880
1615827600000|2021-03-15 17:00:00|3832.28|3830.78|3830.28|3828.78|3832.28|3830.78|3830.28|3828.78|5509
1615827900000|2021-03-15 17:05:00|3831.28|3829.78|3831.28|3829.78|3831.28|3829.78|3831.28|3829.78|2988
1615828200000|2021-03-15 17:10:00|3830.28|3828.78|3832.28|3830.78|3832.28|3830.78|3829.28|3827.78|2762
1615828500000|2021-03-15 17:15:00|3831.28|3829.78|3831.28|3829.78|3832.28|3830.78|3831.28|3829.78|3823
1615828800000|2021-03-15 17:20:00|3830.28|3828.78|3831.28|3829.78|3831.28|3829.78|3830.28|3828.78|4037
1615829100000|2021-03-15 17:25:00|3830.28|3828.78|3831.28|3829.78|3831.28|3829.78|3830.28|3828.78|417
1615829400000|2021-03-15 17:30:00|||||||||669
1615829700000|2021-03-15 17:35:00|3832.28|3830.78|3832.28|3830.78|3832.28|3830.78|3831.28|3829.78|2920
1615830000000|2021-03-15 17:40:00|||||||||602
1615830300000|2021-03-15 17:45:00|3832.78|3831.28|3833.28|3831.78|3833.28|3831.78|3832.28|3830.78|729
1615830600000|2021-03-15 17:50:00|||||||||535
1615830900000|2021-03-15 17:55:00|||||||||167
1615831200000|2021-03-15 18:00:00|3834.28|3832.78|3835.28|3833.78|3835.28|3833.78|3834.28|3832.78|781
1615831500000|2021-03-15 18:05:00|3834.28|3832.78|3836.28|3834.78|3836.28|3834.78|3834.28|3832.78|1149
1615831800000|2021-03-15 18:10:00|3835.28|3833.78|3836.28|3834.78|3836.28|3834.78|3835.28|3833.78|1303
1615832100000|2021-03-15 18:15:00|||||||||459
1615832400000|2021-03-15 18:20:00|3837.28|3835.78|3837.28|3835.78|3837.28|3835.78|3836.28|3834.78|1295
1615832700000|2021-03-15 18:25:00|3836.28|3834.78|3837.28|3835.78|3837.28|3835.78|3836.28|3834.78|1028
1615833000000|2021-03-15 18:30:00|3838.28|3836.78|3837.28|3835.78|3838.28|3836.78|3837.28|3835.78|1321
1615833300000|2021-03-15 18:35:00|3836.28|3834.78|3836.28|3834.78|3837.28|3835.78|3836.28|3834.78|636
1615833600000|2021-03-15 18:40:00|3837.28|3835.78|3836.28|3834.78|3837.28|3835.78|3836.28|3834.78|246
1615833900000|2021-03-15 18:45:00|3835.28|3833.78|3834.28|3832.78|3835.28|3833.78|3834.28|3832.78|1938
1615834200000|2021-03-15 18:50:00|3835.28|3833.78|3835.28|3833.78|3835.28|3833.78|3834.28|3832.78|833
1615834500000|2021-03-15 18:55:00|3834.28|3832.78|3835.28|3833.78|3835.28|3833.78|3834.28|3832.78|397
1615834800000|2021-03-15 19:00:00|3836.28|3834.78|3835.28|3833.78|3836.28|3834.78|3835.28|3833.78|597
1615835100000|2021-03-15 19:05:00|||||||||132
1615835400000|2021-03-15 19:10:00|3836.28|3834.78|3834.28|3832.78|3836.28|3834.78|3834.28|3832.78|771
1615835700000|2021-03-15 19:15:00|3835.28|3833.78|3835.28|3833.78|3835.28|3833.78|3835.28|3833.78|193
1615836000000|2021-03-15 19:20:00|3834.28|3832.78|3834.28|3832.78|3834.28|3832.78|3833.28|3831.78|1375
1615836300000|2021-03-15 19:25:00|3833.28|3831.78|3833.28|3831.78|3834.28|3832.78|3833.28|3831.78|517
1615836600000|2021-03-15 19:30:00|3834.28|3832.78|3833.28|3831.78|3834.28|3832.78|3833.28|3831.78|985
1615836900000|2021-03-15 19:35:00|3834.28|3832.78|3835.28|3833.78|3835.28|3833.78|3834.28|3832.78|489
1615837200000|2021-03-15 19:40:00|3836.28|3834.78|3836.28|3834.78|3836.28|3834.78|3836.28|3834.78|579
1615837500000|2021-03-15 19:45:00|3837.28|3835.78|3839.28|3837.78|3840.28|3838.78|3836.28|3834.78|1424
1615837800000|2021-03-15 19:50:00|3840.28|3838.78|3843.28|3841.78|3843.28|3841.78|3840.28|3838.78|2112
1615838100000|2021-03-15 19:55:00|3844.28|3842.78|3843.28|3841.78|3846.28|3844.78|3843.28|3841.78|3969
1615838400000|2021-03-15 20:00:00|3844.28|3842.78|3843.28|3841.78|3844.28|3842.78|3843.28|3841.78|1429
1615838700000|2021-03-15 20:05:00|3842.28|3840.78|3841.28|3839.78|3842.28|3840.78|3841.28|3839.78|1016
1615839000000|2021-03-15 20:10:00|3841.78|3840.28|3841.28|3839.78|3842.28|3840.78|3841.28|3839.78|590
1615839300000|2021-03-15 20:15:00|3840.28|3838.78|3840.78|3839.28|3840.78|3839.28|3840.28|3838.78|83
1615839600000|2021-03-15 20:20:00|3841.28|3839.78|3840.28|3838.78|3841.28|3839.78|3840.28|3838.78|253
1615839900000|2021-03-15 20:25:00|||||||||185
1615840200000|2021-03-15 20:30:00|3841.28|3839.78|3841.28|3839.78|3841.28|3839.78|3841.28|3839.78|105
1615840500000|2021-03-15 20:35:00|||||||||26
1615840800000|2021-03-15 20:40:00|3840.28|3838.78|3841.28|3839.78|3841.28|3839.78|3840.28|3838.78|463
1615841100000|2021-03-15 20:45:00|3840.28|3838.78|3841.28|3839.78|3841.28|3839.78|3840.28|3838.78|403
1615841400000|2021-03-15 20:50:00|3840.28|3838.78|3840.28|3838.78|3841.28|3839.78|3840.28|3838.78|341
1615841700000|2021-03-15 20:55:00|||||||||464
1615842000000|2021-03-15 21:00:00|3840.93|3837.93|3841.63|3838.63|3841.83|3838.83|3840.83|3837.83|81708
1615842300000|2021-03-15 21:05:00|3841.73|3838.73|3841.73|3838.73|3841.93|3838.93|3841.43|3838.43|0
1615842600000|2021-03-15 21:10:00|3841.63|3838.63|3841.43|3838.43|3841.73|3838.73|3841.13|3838.13|0
1615842900000|2021-03-15 21:15:00|3841.33|3838.33|3841.13|3838.13|3841.43|3838.43|3841.13|3838.13|0
1615843200000|2021-03-15 21:20:00|3841.33|3838.33|3841.13|3838.13|3841.33|3838.33|3841.13|3838.13|0
1615843500000|2021-03-15 21:25:00|3841.03|3838.03|3841.23|3838.23|3841.23|3838.23|3840.93|3837.93|0
1615843800000|2021-03-15 21:30:00|3841.13|3838.13|3841.23|3838.23|3841.93|3838.93|3841.13|3838.13|0
1615844100000|2021-03-15 21:35:00|3841.33|3838.33|3841.23|3838.23|3841.63|3838.63|3841.23|3838.23|0
1615844400000|2021-03-15 21:40:00|3841.33|3838.33|3841.83|3838.83|3841.83|3838.83|3841.33|3838.33|0
1615844700000|2021-03-15 21:45:00|3841.73|3838.73|3841.83|3838.83|3841.83|3838.83|3841.13|3838.13|0
1615845000000|2021-03-15 21:50:00|3841.73|3838.73|3841.53|3838.53|3841.83|3838.83|3841.33|3838.33|0
1615845300000|2021-03-15 21:55:00|3841.33|3838.33|3841.13|3838.13|3841.53|3838.53|3841.13|3838.13|0
1615845600000|2021-03-15 22:00:00|3842.33|3839.33|3839.13|3836.13|3842.33|3839.33|3839.13|3836.13|0
1615845900000|2021-03-15 22:05:00|3839.43|3836.43|3838.53|3835.53|3839.43|3836.43|3838.53|3835.53|0
1615846200000|2021-03-15 22:10:00|3838.73|3835.73|3839.13|3836.13|3839.13|3836.13|3838.53|3835.53|0
1615846500000|2021-03-15 22:15:00|3839.03|3836.03|3838.73|3835.73|3839.43|3836.43|3838.53|3835.53|0
1615846800000|2021-03-15 22:20:00|3838.93|3835.93|3838.13|3835.13|3838.93|3835.93|3838.13|3835.13|0
1615847100000|2021-03-15 22:25:00|3838.33|3835.33|3837.63|3834.63|3838.33|3835.33|3837.23|3834.23|0
1615847400000|2021-03-15 22:30:00|3838.13|3835.13|3838.73|3835.73|3838.93|3835.93|3837.83|3834.83|0
1615847700000|2021-03-15 22:35:00|3838.93|3835.93|3838.33|3835.33|3838.93|3835.93|3838.33|3835.33|0
1615848000000|2021-03-15 22:40:00|3838.43|3835.43|3838.33|3835.33|3838.53|3835.53|3837.63|3834.63|0
1615848300000|2021-03-15 22:45:00|3838.23|3835.23|3837.43|3834.43|3838.33|3835.33|3837.23|3834.23|0
1615848600000|2021-03-15 22:50:00|3837.63|3834.63|3837.73|3834.73|3837.73|3834.73|3836.73|3833.73|0
1615848900000|2021-03-15 22:55:00|3837.83|3834.83|3837.03|3834.03|3838.13|3835.13|3836.13|3833.13|0
1615849200000|2021-03-15 23:00:00|3837.23|3834.23|3836.73|3833.73|3837.43|3834.43|3836.33|3833.33|0
1615849500000|2021-03-15 23:05:00|3837.03|3834.03|3836.53|3833.53|3837.83|3834.83|3836.53|3833.53|0
1615849800000|2021-03-15 23:10:00|3836.33|3833.33|3837.43|3834.43|3837.63|3834.63|3835.93|3832.93|0
1615850100000|2021-03-15 23:15:00|3837.63|3834.63|3837.83|3834.83|3838.53|3835.53|3837.23|3834.23|0
1615850400000|2021-03-15 23:20:00|3837.63|3834.63|3838.73|3835.73|3838.73|3835.73|3837.63|3834.63|0
1615850700000|2021-03-15 23:25:00|3838.63|3835.63|3838.13|3835.13|3838.73|3835.73|3836.33|3833.33|0
1615851000000|2021-03-15 23:30:00|3837.93|3834.93|3837.33|3834.33|3838.13|3835.13|3837.03|3834.03|0
1615851300000|2021-03-15 23:35:00|3837.43|3834.43|3837.83|3834.83|3837.83|3834.83|3837.03|3834.03|0
1615851600000|2021-03-15 23:40:00|3837.63|3834.63|3838.33|3835.33|3838.53|3835.53|3837.63|3834.63|0
1615851900000|2021-03-15 23:45:00|3838.53|3835.53|3837.03|3834.03|3838.53|3835.53|3836.63|3833.63|0
1615852200000|2021-03-15 23:50:00|3837.23|3834.23|3837.03|3834.03|3837.63|3834.63|3836.73|3833.73|0
1615852500000|2021-03-15 23:55:00|3836.73|3833.73|3836.53|3833.53|3837.43|3834.43|3836.33|3833.33|0
1615852800000|2021-03-16 00:00:00|3836.73|3833.73|3837.43|3834.43|3837.43|3834.43|3835.93|3832.93|0
1615853100000|2021-03-16 00:05:00|3837.33|3834.33|3836.33|3833.33|3838.53|3835.53|3836.33|3833.33|0
1615853400000|2021-03-16 00:10:00|3836.13|3833.13|3838.73|3835.73|3839.13|3836.13|3836.13|3833.13|0
1615853700000|2021-03-16 00:15:00|3838.83|3835.83|3836.53|3834.53|3839.53|3837.53|3835.53|3833.53|341
1615854000000|2021-03-16 00:20:00|3837.03|3835.03|3836.53|3834.53|3837.03|3835.03|3835.53|3833.53|476
1615854300000|2021-03-16 00:25:00|3835.53|3833.53|3835.53|3833.53|3835.53|3833.53|3834.53|3832.53|219
1615854600000|2021-03-16 00:30:00|3836.53|3834.53|3835.53|3833.53|3836.53|3834.53|3835.53|3833.53|138
1615854900000|2021-03-16 00:35:00|3836.03|3834.03|3837.53|3835.53|3838.53|3836.53|3835.53|3833.53|207
1615855200000|2021-03-16 00:40:00|3836.53|3834.53|3837.53|3835.53|3837.53|3835.53|3836.53|3834.53|125
1615855500000|2021-03-16 00:45:00|3837.03|3835.03|3836.53|3834.53|3837.53|3835.53|3836.53|3834.53|75
1615855800000|2021-03-16 00:50:00|3837.53|3835.53|3837.53|3835.53|3838.03|3836.03|3837.53|3835.53|216
1615856100000|2021-03-16 00:55:00|3837.03|3835.03|3836.53|3834.53|3837.53|3835.53|3836.53|3834.53|74
1615856400000|2021-03-16 01:00:00|3837.03|3835.03|3838.53|3836.53|3839.53|3837.53|3837.03|3835.03|259
1615856700000|2021-03-16 01:05:00|3839.03|3837.03|3841.53|3839.53|3841.53|3839.53|3839.03|3837.03|106
1615857000000|2021-03-16 01:10:00|3840.53|3838.53|3842.53|3840.53|3842.53|3840.53|3840.53|3838.53|316
1615857300000|2021-03-16 01:15:00|3842.03|3840.03|3843.53|3841.53|3844.53|3842.53|3842.03|3840.03|166
1615857600000|2021-03-16 01:20:00|3843.03|3841.03|3842.53|3840.53|3844.03|3842.03|3842.53|3840.53|307
1615857900000|2021-03-16 01:25:00|3843.03|3841.03|3843.53|3841.53|3843.53|3841.53|3842.53|3840.53|80
1615858200000|2021-03-16 01:30:00|3842.53|3840.53|3841.53|3839.53|3842.53|3840.53|3841.53|3839.53|194
1615858500000|2021-03-16 01:35:00|3842.53|3840.53|3842.53|3840.53|3843.53|3841.53|3841.53|3839.53|141
1615858800000|2021-03-16 01:40:00|3843.03|3841.03|3842.53|3840.53|3843.53|3841.53|3841.53|3839.53|195
1615859100000|2021-03-16 01:45:00|3842.03|3840.03|3844.53|3842.53|3844.53|3842.53|3842.03|3840.03|154
1615859400000|2021-03-16 01:50:00|3843.53|3841.53|3845.53|3843.53|3846.53|3844.53|3843.53|3841.53|523
1615859700000|2021-03-16 01:55:00|3846.03|3844.03|3844.53|3842.53|3846.53|3844.53|3844.53|3842.53|105
1615860000000|2021-03-16 02:00:00|3844.03|3842.03|3841.53|3839.53|3844.53|3842.53|3841.53|3839.53|995
1615860300000|2021-03-16 02:05:00|3842.03|3840.03|3842.03|3840.03|3842.53|3840.53|3841.53|3839.53|67
1615860600000|2021-03-16 02:10:00|3842.53|3840.53|3840.53|3838.53|3842.53|3840.53|3839.53|3837.53|244
1615860900000|2021-03-16 02:15:00|3839.53|3837.53|3841.53|3839.53|3842.53|3840.53|3839.53|3837.53|173
1615861200000|2021-03-16 02:20:00|3841.03|3839.03|3841.53|3839.53|3842.03|3840.03|3840.53|3838.53|47
1615861500000|2021-03-16 02:25:00|3842.53|3840.53|3842.53|3840.53|3843.53|3841.53|3841.53|3839.53|222
1615861800000|2021-03-16 02:30:00|3842.03|3840.03|3839.53|3837.53|3842.53|3840.53|3839.53|3837.53|65
1615862100000|2021-03-16 02:35:00|3840.03|3838.03|3839.53|3837.53|3840.53|3838.53|3839.53|3837.53|48
1615862400000|2021-03-16 02:40:00|3839.03|3837.03|3839.53|3837.53|3840.03|3838.03|3838.53|3836.53|85
1615862700000|2021-03-16 02:45:00|3840.03|3838.03|3841.53|3839.53|3841.53|3839.53|3839.53|3837.53|33
1615863000000|2021-03-16 02:50:00|3841.03|3839.03|3841.53|3839.53|3842.53|3840.53|3840.53|3838.53|78
1615863300000|2021-03-16 02:55:00|3842.53|3840.53|3842.53|3840.53|3842.53|3840.53|3841.53|3839.53|112
1615863600000|2021-03-16 03:00:00|3843.03|3841.03|3842.53|3840.53|3843.53|3841.53|3842.53|3840.53|52
1615863900000|2021-03-16 03:05:00|3843.03|3841.03|3843.53|3841.53|3843.53|3841.53|3842.53|3840.53|25
1615864200000|2021-03-16 03:10:00|3844.03|3842.03|3842.53|3840.53|3844.53|3842.53|3842.53|3840.53|489
1615864500000|2021-03-16 03:15:00|3842.03|3840.03|3842.53|3840.53|3842.53|3840.53|3841.53|3839.53|643
1615864800000|2021-03-16 03:20:00|3842.03|3840.03|3841.53|3839.53|3842.53|3840.53|3841.53|3839.53|13
1615865100000|2021-03-16 03:25:00|3842.53|3840.53|3842.53|3840.53|3842.53|3840.53|3842.03|3840.03|7
1615865400000|2021-03-16 03:30:00|3841.53|3839.53|3840.53|3838.53|3841.53|3839.53|3839.53|3837.53|82
1615865700000|2021-03-16 03:35:00|3840.03|3838.03|3841.53|3839.53|3841.53|3839.53|3840.03|3838.03|6
1615866000000|2021-03-16 03:40:00|3842.03|3840.03|3842.03|3840.03|3842.53|3840.53|3841.53|3839.53|50
1615866300000|2021-03-16 03:45:00|3842.53|3840.53|3841.03|3839.03|3842.53|3840.53|3840.53|3838.53|1578
1615866600000|2021-03-16 03:50:00|3841.53|3839.53|3841.03|3839.03|3841.53|3839.53|3839.53|3837.53|24
1615866900000|2021-03-16 03:55:00|3840.53|3838.53|3840.53|3838.53|3841.53|3839.53|3839.53|3837.53|9
1615867200000|2021-03-16 04:00:00|3839.53|3837.53|3840.53|3838.53|3840.53|3838.53|3839.53|3837.53|29
1615867500000|2021-03-16 04:05:00|3840.03|3838.03|3839.53|3837.53|3840.53|3838.53|3839.53|3837.53|67
1615867800000|2021-03-16 04:10:00|3838.53|3836.53|3838.53|3836.53|3838.53|3836.53|3838.53|3836.53|161
1615868100000|2021-03-16 04:15:00|||||||||23
1615868400000|2021-03-16 04:20:00|3838.03|3836.03|3837.53|3835.53|3838.53|3836.53|3837.03|3835.03|51
1615868700000|2021-03-16 04:25:00|3838.03|3836.03|3838.53|3836.53|3838.53|3836.53|3837.53|3835.53|13
1615869000000|2021-03-16 04:30:00|||||||||9
1615869300000|2021-03-16 04:35:00|||||||||10
1615869600000|2021-03-16 04:40:00|||||||||2
1615869900000|2021-03-16 04:45:00|||||||||73
1615870200000|2021-03-16 04:50:00|3839.53|3837.53|3838.53|3836.53|3839.53|3837.53|3838.53|3836.53|724
1615870500000|2021-03-16 04:55:00|3839.53|3837.53|3838.53|3836.53|3839.53|3837.53|3838.53|3836.53|1011
1615870800000|2021-03-16 05:00:00|3839.53|3837.53|3838.03|3836.03|3839.53|3837.53|3837.53|3835.53|93
1615871100000|2021-03-16 05:05:00|3838.53|3836.53|3838.53|3836.53|3839.53|3837.53|3838.03|3836.03|34
1615871400000|2021-03-16 05:10:00|3839.03|3837.03|3838.53|3836.53|3839.53|3837.53|3838.53|3836.53|252
1615871700000|2021-03-16 05:15:00|||||||||10
1615872000000|2021-03-16 05:20:00|3839.03|3837.03|3838.53|3836.53|3839.03|3837.03|3838.53|3836.53|27
1615872300000|2021-03-16 05:25:00|3839.03|3837.03|3838.53|3836.53|3839.53|3837.53|3838.53|3836.53|14
1615872600000|2021-03-16 05:30:00|3839.03|3837.03|3839.53|3837.53|3839.53|3837.53|3839.03|3837.03|24
1615872900000|2021-03-16 05:35:00|||||||||148
1615873200000|2021-03-16 05:40:00|3839.03|3837.03|3839.53|3837.53|3839.53|3837.53|3839.03|3837.03|51
1615873500000|2021-03-16 05:45:00|||||||||11
1615873800000|2021-03-16 05:50:00|3839.03|3837.03|3838.53|3836.53|3839.53|3837.53|3838.53|3836.53|34
1615874100000|2021-03-16 05:55:00|3839.03|3837.03|3839.03|3837.03|3839.53|3837.53|3838.53|3836.53|1687
1615874400000|2021-03-16 06:00:00|3839.53|3837.53|3838.53|3836.53|3840.03|3838.03|3838.53|3836.53|491
1615874700000|2021-03-16 06:05:00|3839.03|3837.03|3839.53|3837.53|3839.53|3837.53|3838.53|3836.53|211
1615875000000|2021-03-16 06:10:00|3838.53|3836.53|3837.53|3835.53|3838.53|3836.53|3836.53|3834.53|360
1615875300000|2021-03-16 06:15:00|||||||||29
1615875600000|2021-03-16 06:20:00|3838.03|3836.03|3837.53|3835.53|3838.53|3836.53|3836.53|3834.53|431
1615875900000|2021-03-16 06:25:00|||||||||74
1615876200000|2021-03-16 06:30:00|3837.03|3835.03|3837.53|3835.53|3837.53|3835.53|3837.03|3835.03|166
1615876500000|2021-03-16 06:35:00|3838.53|3836.53|3838.53|3836.53|3838.53|3836.53|3838.03|3836.03|49
1615876800000|2021-03-16 06:40:00|3838.03|3836.03|3838.53|3836.53|3838.53|3836.53|3838.03|3836.03|39
1615877100000|2021-03-16 06:45:00|3839.03|3837.03|3840.53|3838.53|3840.53|3838.53|3838.53|3836.53|1177
1615877400000|2021-03-16 06:50:00|3839.53|3837.53|3840.53|3838.53|3840.53|3838.53|3839.53|3837.53|154
1615877700000|2021-03-16 06:55:00|3841.53|3839.53|3842.53|3840.53|3842.53|3840.53|3841.53|3839.53|397
1615878000000|2021-03-16 07:00:00|3842.28|3840.78|3843.28|3841.78|3843.28|3841.78|3841.28|3839.78|1220
1615878300000|2021-03-16 07:05:00|3844.28|3842.78|3844.28|3842.78|3844.28|3842.78|3844.28|3842.78|614
1615878600000|2021-03-16 07:10:00|3843.28|3841.78|3844.28|3842.78|3844.28|3842.78|3842.28|3840.78|6898
1615878900000|2021-03-16 07:15:00|3845.28|3843.78|3845.28|3843.78|3846.28|3844.78|3844.78|3843.28|661
1615879200000|2021-03-16 07:20:00|||||||||324
1615879500000|2021-03-16 07:25:00|3844.28|3842.78|3844.28|3842.78|3845.28|3843.78|3844.28|3842.78|772
1615879800000|2021-03-16 07:30:00|3845.28|3843.78|3844.28|3842.78|3845.28|3843.78|3843.28|3841.78|743
1615880100000|2021-03-16 07:35:00|3845.28|3843.78|3844.28|3842.78|3845.28|3843.78|3844.28|3842.78|531
1615880400000|2021-03-16 07:40:00|3843.28|3841.78|3844.28|3842.78|3844.28|3842.78|3843.28|3841.78|555
1615880700000|2021-03-16 07:45:00|3843.28|3841.78|3843.28|3841.78|3844.28|3842.78|3843.28|3841.78|2580
1615881000000|2021-03-16 07:50:00|3842.28|3840.78|3844.28|3842.78|3844.28|3842.78|3842.28|3840.78|1219
1615881300000|2021-03-16 07:55:00|3845.28|3843.78|3845.28|3843.78|3846.28|3844.78|3844.28|3842.78|5385
1615881600000|2021-03-16 08:00:00|3846.28|3844.78|3845.28|3843.78|3849.28|3847.78|3843.28|3841.78|15903
1615881900000|2021-03-16 08:05:00|3846.28|3844.78|3842.28|3840.78|3848.28|3846.78|3842.28|3840.78|12201
1615882200000|2021-03-16 08:10:00|3843.28|3841.78|3845.28|3843.78|3847.28|3845.78|3841.28|3839.78|17920
1615882500000|2021-03-16 08:15:00|3846.28|3844.78|3845.28|3843.78|3847.28|3845.78|3844.28|3842.78|8632
1615882800000|2021-03-16 08:20:00|3844.28|3842.78|3846.28|3844.78|3847.28|3845.78|3844.28|3842.78|33901
1615883100000|2021-03-16 08:25:00|3847.28|3845.78|3845.28|3843.78|3847.28|3845.78|3844.28|3842.78|40735
1615883400000|2021-03-16 08:30:00|3846.28|3844.78|3846.28|3844.78|3847.28|3845.78|3845.28|3843.78|35285
1615883700000|2021-03-16 08:35:00|3847.28|3845.78|3843.28|3841.78|3847.28|3845.78|3841.28|3839.78|19596
1615884000000|2021-03-16 08:40:00|3843.5|3842|3842.5|3841|3843.5|3842|3842.5|3841|27896
1615884300000|2021-03-16 08:45:00|3843.5|3842|3839.5|3838|3843.5|3842|3839.5|3838|17601
1615884600000|2021-03-16 08:50:00|3840.5|3839|3839.5|3838|3841.5|3840|3839.5|3838|7864
1615884900000|2021-03-16 08:55:00|3840.5|3839|3841.5|3840|3841.5|3840|3840.5|3839|46506
1615885200000|2021-03-16 09:00:00|3842.5|3841|3842.5|3841|3842.5|3841|3840.5|3839|41977
1615885500000|2021-03-16 09:05:00|3843.5|3842|3846.5|3845|3847.5|3846|3843.5|3842|21513
1615885800000|2021-03-16 09:10:00|3847.5|3846|3846.5|3845|3849.5|3848|3846.5|3845|24797
1615886100000|2021-03-16 09:15:00|3847.5|3846|3847.5|3846|3848.5|3847|3846.5|3845|17745
1615886400000|2021-03-16 09:20:00|3846.5|3845|3846.5|3845|3847.5|3846|3846.5|3845|24490
1615886700000|2021-03-16 09:25:00|3847.5|3846|3846.5|3845|3847.5|3846|3845.5|3844|13948
1615887000000|2021-03-16 09:30:00|3845.5|3844|3843.5|3842|3845.5|3844|3843.5|3842|18388
1615887300000|2021-03-16 09:35:00|3844.5|3843|3843.5|3842|3845.5|3844|3843.5|3842|46195
1615887600000|2021-03-16 09:40:00|3844.5|3843|3843.5|3842|3844.5|3843|3842.5|3841|6025
1615887900000|2021-03-16 09:45:00|3842.5|3841|3841.5|3840|3843.5|3842|3841.5|3840|5576
1615888200000|2021-03-16 09:50:00|3842.5|3841|3841.5|3840|3843.5|3842|3841.5|3840|23307
1615888500000|2021-03-16 09:55:00|3842.5|3841|3843.5|3842|3843.5|3842|3841.5|3840|17050
1615888800000|2021-03-16 10:00:00|3844.5|3843|3843.5|3842|3845.5|3844|3843.5|3842|21604
1615889100000|2021-03-16 10:05:00|3842.5|3841|3842.5|3841|3843.5|3842|3842.5|3841|14281
1615889400000|2021-03-16 10:10:00|3841.5|3840|3845.5|3844|3846.5|3845|3841.5|3840|22782
1615889700000|2021-03-16 10:15:00|3846.5|3845|3845.5|3844|3846.5|3845|3845.5|3844|23739
1615890000000|2021-03-16 10:20:00|3846.5|3845|3844.5|3843|3848.5|3847|3844.5|3843|6529
1615890300000|2021-03-16 10:25:00|3845.5|3844|3844.5|3843|3845.5|3844|3844.5|3843|12813
1615890600000|2021-03-16 10:30:00|3845.5|3844|3845.5|3844|3845.5|3844|3843|3841.5|12600
1615890900000|2021-03-16 10:35:00|3844.5|3843|3845.5|3844|3845.5|3844|3844.5|3843|10396
1615891200000|2021-03-16 10:40:00|3844.5|3843|3847.5|3846|3847.5|3846|3844.5|3843|13799
1615891500000|2021-03-16 10:45:00|3846.5|3845|3845.5|3844|3847.5|3846|3845.5|3844|16252
1615891800000|2021-03-16 10:50:00|3844.5|3843|3844.5|3843|3846.5|3845|3843.5|3842|11620
1615892100000|2021-03-16 10:55:00|3845.5|3844|3846.5|3845|3846.5|3845|3843.5|3842|10913
1615892400000|2021-03-16 11:00:00|3847.5|3846|3847.5|3846|3848.5|3847|3847.5|3846|11415
1615892700000|2021-03-16 11:05:00|3848.5|3847|3847.5|3846|3848.5|3847|3847.5|3846|24118
1615893000000|2021-03-16 11:10:00|3848.5|3847|3848.5|3847|3848.5|3847|3847.5|3846|4732
1615893300000|2021-03-16 11:15:00|3849.5|3848|3849.5|3848|3850.5|3849|3849.5|3848|23742
1615893600000|2021-03-16 11:20:00|3850.5|3849|3849.5|3848|3850.5|3849|3849.5|3848|6809
1615893900000|2021-03-16 11:25:00|3848.5|3847|3849.5|3848|3851.5|3850|3848.5|3847|15792
1615894200000|2021-03-16 11:30:00|3848.5|3847|3848.5|3847|3849.5|3848|3848.5|3847|14725
1615894500000|2021-03-16 11:35:00|3847.5|3846|3847.5|3846|3847.5|3846|3846.5|3845|6009
1615894800000|2021-03-16 11:40:00|3846.5|3845|3847.5|3846|3848.5|3847|3846.5|3845|10221
1615895100000|2021-03-16 11:45:00|3848.5|3847|3848.5|3847|3848.5|3847|3847.5|3846|16661
1615895400000|2021-03-16 11:50:00|3848|3846.5|3847.5|3846|3849.5|3848|3847.5|3846|19842
1615895700000|2021-03-16 11:55:00|3848.5|3847|3847.5|3846|3848.5|3847|3846.5|3845|12292
1615896000000|2021-03-16 12:00:00|3848.5|3847|3847.5|3846|3848.5|3847|3847.5|3846|4525
1615896300000|2021-03-16 12:05:00|3848.5|3847|3849.5|3848|3849.5|3848|3847.5|3846|5552
1615896600000|2021-03-16 12:10:00|3848.5|3847|3850.5|3849|3850.5|3849|3848.5|3847|5739
1615896900000|2021-03-16 12:15:00|3849.5|3848|3849.5|3848|3849.5|3848|3848.5|3847|29991
1615897200000|2021-03-16 12:20:00|3848.5|3847|3848.5|3847|3848.5|3847|3848.5|3847|3236
1615897500000|2021-03-16 12:25:00|3847.5|3846|3847.5|3846|3847.5|3846|3847.5|3846|10539
1615897800000|2021-03-16 12:30:00|3848.5|3847|3847.5|3846|3849.5|3848|3845.5|3844|14881
1615898100000|2021-03-16 12:35:00|3846.5|3845|3847.5|3846|3847.5|3846|3846.5|3845|9027
1615898400000|2021-03-16 12:40:00|3847.44|3845.94|3846.44|3844.94|3848.44|3846.94|3846.44|3844.94|9809
1615898700000|2021-03-16 12:45:00|3847.44|3845.94|3847.44|3845.94|3848.44|3846.94|3846.44|3844.94|24580
1615899000000|2021-03-16 12:50:00|3848.44|3846.94|3847.44|3845.94|3848.44|3846.94|3846.44|3844.94|19142
1615899300000|2021-03-16 12:55:00|3846.44|3844.94|3846.44|3844.94|3847.44|3845.94|3846.44|3844.94|2654
1615899600000|2021-03-16 13:00:00|3847.44|3845.94|3845.44|3843.94|3847.44|3845.94|3845.44|3843.94|7599
1615899900000|2021-03-16 13:05:00|3846.44|3844.94|3846.44|3844.94|3846.44|3844.94|3846.44|3844.94|10671
1615900200000|2021-03-16 13:10:00|3845.44|3843.94|3848.44|3846.94|3848.44|3846.94|3845.44|3843.94|45573
1615900500000|2021-03-16 13:15:00|3849.44|3847.94|3850.44|3848.94|3850.44|3848.94|3848.44|3846.94|39966
1615900800000|2021-03-16 13:20:00|3851.44|3849.94|3850.44|3848.94|3851.44|3849.94|3850.44|3848.94|12088
1615901100000|2021-03-16 13:25:00|3851.44|3849.94|3851.44|3849.94|3851.44|3849.94|3850.44|3848.94|8341
1615901400000|2021-03-16 13:30:00|3850.44|3848.94|3850.44|3848.94|3852.44|3850.94|3849.44|3847.94|19251
1615901700000|2021-03-16 13:35:00|3849.44|3847.94|3847.44|3845.94|3850.44|3848.94|3847.44|3845.94|6445
1615902000000|2021-03-16 13:40:00|3846.44|3844.94|3847.44|3845.94|3848.44|3846.94|3846.44|3844.94|17890
1615902300000|2021-03-16 13:45:00|3847.94|3846.44|3849.44|3847.94|3849.44|3847.94|3847.44|3845.94|4941
1615902600000|2021-03-16 13:50:00|3848.44|3846.94|3848.44|3846.94|3849.44|3847.94|3847.44|3845.94|34764
1615902900000|2021-03-16 13:55:00|3849.44|3847.94|3848.44|3846.94|3849.44|3847.94|3847.44|3845.94|11671
1615903200000|2021-03-16 14:00:00|3847.44|3845.94|3846.44|3844.94|3849.44|3847.94|3846.44|3844.94|15033
1615903500000|2021-03-16 14:05:00|3845.44|3843.94|3845.44|3843.94|3846.44|3844.94|3844.44|3842.94|11350
1615903800000|2021-03-16 14:10:00|3844.44|3842.94|3846.44|3844.94|3846.44|3844.94|3844.44|3842.94|5996
1615904100000|2021-03-16 14:15:00|3845.44|3843.94|3848.44|3846.94|3849.44|3847.94|3845.44|3843.94|6726
1615904400000|2021-03-16 14:20:00|3849.44|3847.94|3849.44|3847.94|3850.44|3848.94|3849.44|3847.94|9279
1615904700000|2021-03-16 14:25:00|3848.44|3846.94|3850.44|3848.94|3850.44|3848.94|3848.44|3846.94|14429
1615905000000|2021-03-16 14:30:00|3849.44|3847.94|3851.44|3849.94|3851.44|3849.94|3849.44|3847.94|4963
1615905300000|2021-03-16 14:35:00|3850.44|3848.94|3850.44|3848.94|3851.44|3849.94|3850.44|3848.94|36171
1615905600000|2021-03-16 14:40:00|3849.44|3847.94|3848.44|3846.94|3849.44|3847.94|3848.44|3846.94|7388
1615905900000|2021-03-16 14:45:00|3849.44|3847.94|3850.44|3848.94|3850.44|3848.94|3848.44|3846.94|6532
1615906200000|2021-03-16 14:50:00|3851.44|3849.94|3850.44|3848.94|3851.44|3849.94|3850.44|3848.94|27918
1615906500000|2021-03-16 14:55:00|3849.44|3847.94|3848.44|3846.94|3849.44|3847.94|3848.44|3846.94|5987
1615906800000|2021-03-16 15:00:00|3847.44|3845.94|3848.44|3846.94|3848.44|3846.94|3846.44|3844.94|19310
1615907100000|2021-03-16 15:05:00|||||||||1617
1615907400000|2021-03-16 15:10:00|3847.89|3846.39|3851.89|3850.39|3851.89|3850.39|3847.89|3846.39|44458
1615907700000|2021-03-16 15:15:00|3852.89|3851.39|3850.89|3849.39|3853.89|3852.39|3850.89|3849.39|11303
1615908000000|2021-03-16 15:20:00|3851.89|3850.39|3852.89|3851.39|3853.89|3852.39|3851.89|3850.39|30680
1615908300000|2021-03-16 15:25:00|3853.89|3852.39|3855.89|3854.39|3855.89|3854.39|3853.89|3852.39|10623
1615908600000|2021-03-16 15:30:00|3854.89|3853.39|3855.89|3854.39|3857.89|3856.39|3854.89|3853.39|14487
1615908900000|2021-03-16 15:35:00|3854.89|3853.39|3854.89|3853.39|3856.89|3855.39|3854.89|3853.39|21376
1615909200000|2021-03-16 15:40:00|3855.89|3854.39|3855.89|3854.39|3856.89|3855.39|3854.89|3853.39|9871
1615909500000|2021-03-16 15:45:00|3854.89|3853.39|3854.89|3853.39|3855.89|3854.39|3853.89|3852.39|30517
1615909800000|2021-03-16 15:50:00|3853.89|3852.39|3854.89|3853.39|3854.89|3853.39|3853.89|3852.39|14350
1615910100000|2021-03-16 15:55:00|3853.89|3852.39|3853.89|3852.39|3853.89|3852.39|3852.89|3851.39|8170
1615910400000|2021-03-16 16:00:00|3854.89|3853.39|3853.89|3852.39|3854.89|3853.39|3853.89|3852.39|5492
1615910700000|2021-03-16 16:05:00|3854.89|3853.39|3853.89|3852.39|3854.89|3853.39|3853.89|3852.39|10406
1615911000000|2021-03-16 16:10:00|3854.89|3853.39|3852.89|3851.39|3854.89|3853.39|3852.89|3851.39|11058
1615911300000|2021-03-16 16:15:00|3851.89|3850.39|3850.89|3849.39|3852.89|3851.39|3850.89|3849.39|19571
1615911600000|2021-03-16 16:20:00|3851.89|3850.39|3850.89|3849.39|3852.89|3851.39|3850.89|3849.39|11990
1615911900000|2021-03-16 16:25:00|3849.89|3848.39|3851.89|3850.39|3851.89|3850.39|3848.89|3847.39|20133
1615912200000|2021-03-16 16:30:00|3852.89|3851.39|3850.89|3849.39|3853.89|3852.39|3850.89|3849.39|40161
1615912500000|2021-03-16 16:35:00|3851.89|3850.39|3853.89|3852.39|3853.89|3852.39|3851.89|3850.39|22517
1615912800000|2021-03-16 16:40:00|3852.89|3851.39|3852.89|3851.39|3853.89|3852.39|3852.89|3851.39|8679
1615913100000|2021-03-16 16:45:00|3853.89|3852.39|3853.89|3852.39|3853.89|3852.39|3853.89|3852.39|1224
1615913400000|2021-03-16 16:50:00|3852.89|3851.39|3853.89|3852.39|3853.89|3852.39|3852.89|3851.39|6579
1615913700000|2021-03-16 16:55:00|3852.89|3851.39|3852.89|3851.39|3853.89|3852.39|3852.89|3851.39|8061
1615914000000|2021-03-16 17:00:00|3853.89|3852.39|3853.89|3852.39|3855.89|3854.39|3852.89|3851.39|9961
1615914300000|2021-03-16 17:05:00|3854.89|3853.39|3852.89|3851.39|3854.89|3853.39|3851.89|3850.39|3444
1615914600000|2021-03-16 17:10:00|3851.89|3850.39|3853.89|3852.39|3853.89|3852.39|3851.89|3850.39|2633
1615914900000|2021-03-16 17:15:00|3852.89|3851.39|3854.89|3853.39|3855.89|3854.39|3852.89|3851.39|2643
1615915200000|2021-03-16 17:20:00|3854.39|3852.89|3852.89|3851.39|3854.39|3852.89|3851.89|3850.39|1659
1615915500000|2021-03-16 17:25:00|3853.89|3852.39|3852.89|3851.39|3853.89|3852.39|3852.89|3851.39|1280
1615915800000|2021-03-16 17:30:00|3851.89|3850.39|3852.89|3851.39|3852.89|3851.39|3851.89|3850.39|1277
1615916100000|2021-03-16 17:35:00|3851.89|3850.39|3849.89|3848.39|3851.89|3850.39|3849.89|3848.39|1828
1615916400000|2021-03-16 17:40:00|3848.89|3847.39|3848.89|3847.39|3849.89|3848.39|3848.89|3847.39|2320
1615916700000|2021-03-16 17:45:00|3849.89|3848.39|3849.89|3848.39|3849.89|3848.39|3848.89|3847.39|778
1615917000000|2021-03-16 17:50:00|3848.89|3847.39|3848.89|3847.39|3848.89|3847.39|3848.89|3847.39|357
1615917300000|2021-03-16 17:55:00|3849.39|3847.89|3848.89|3847.39|3849.89|3848.39|3848.89|3847.39|1325
1615917600000|2021-03-16 18:00:00|3847.89|3846.39|3849.89|3848.39|3849.89|3848.39|3847.89|3846.39|1765
1615917900000|2021-03-16 18:05:00|3848.89|3847.39|3848.89|3847.39|3848.89|3847.39|3847.89|3846.39|779
1615918200000|2021-03-16 18:10:00|3849.89|3848.39|3849.89|3848.39|3849.89|3848.39|3848.89|3847.39|426
1615918500000|2021-03-16 18:15:00|3848.89|3847.39|3849.89|3848.39|3850.89|3849.39|3848.89|3847.39|755
1615918800000|2021-03-16 18:20:00|3848.89|3847.39|3847.89|3846.39|3848.89|3847.39|3846.89|3845.39|1351
1615919100000|2021-03-16 18:25:00|3846.89|3845.39|3845.89|3844.39|3847.89|3846.39|3845.89|3844.39|1069
1615919400000|2021-03-16 18:30:00|3846.89|3845.39|3846.89|3845.39|3847.89|3846.39|3845.89|3844.39|1911
1615919700000|2021-03-16 18:35:00|3845.89|3844.39|3845.89|3844.39|3846.89|3845.39|3845.89|3844.39|1482
1615920000000|2021-03-16 18:40:00|3846.89|3845.39|3844.89|3843.39|3847.89|3846.39|3844.89|3843.39|1091
1615920300000|2021-03-16 18:45:00|3845.89|3844.39|3845.89|3844.39|3845.89|3844.39|3844.89|3843.39|14496
1615920600000|2021-03-16 18:50:00|3846.89|3845.39|3847.89|3846.39|3847.89|3846.39|3845.89|3844.39|844
1615920900000|2021-03-16 18:55:00|3848.89|3847.39|3848.89|3847.39|3848.89|3847.39|3847.89|3846.39|779
1615921200000|2021-03-16 19:00:00|3847.89|3846.39|3848.89|3847.39|3848.89|3847.39|3846.89|3845.39|678
1615921500000|2021-03-16 19:05:00|3848.39|3846.89|3848.89|3847.39|3849.89|3848.39|3848.39|3846.89|638
1615921800000|2021-03-16 19:10:00|3849.89|3848.39|3849.89|3848.39|3850.89|3849.39|3848.89|3847.39|748
1615922100000|2021-03-16 19:15:00|3850.89|3849.39|3850.89|3849.39|3850.89|3849.39|3849.89|3848.39|512
1615922400000|2021-03-16 19:20:00|||||||||305
1615922700000|2021-03-16 19:25:00|3849.89|3848.39|3849.89|3848.39|3850.89|3849.39|3849.89|3848.39|196
1615923000000|2021-03-16 19:30:00|3850.89|3849.39|3852.89|3851.39|3852.89|3851.39|3849.89|3848.39|748
1615923300000|2021-03-16 19:35:00|3851.89|3850.39|3851.89|3850.39|3851.89|3850.39|3850.89|3849.39|720
1615923600000|2021-03-16 19:40:00|3852.89|3851.39|3850.89|3849.39|3852.89|3851.39|3850.89|3849.39|582
1615923900000|2021-03-16 19:45:00|3851.89|3850.39|3849.89|3848.39|3851.89|3850.39|3849.89|3848.39|876
1615924200000|2021-03-16 19:50:00|3850.89|3849.39|3850.89|3849.39|3851.89|3850.39|3849.89|3848.39|1765
1615924500000|2021-03-16 19:55:00|3849.89|3848.39|3848.89|3847.39|3849.89|3848.39|3846.89|3845.39|1848
1615924800000|2021-03-16 20:00:00|3847.89|3846.39|3849.89|3848.39|3849.89|3848.39|3847.89|3846.39|697
1615925100000|2021-03-16 20:05:00|3850.89|3849.39|3850.89|3849.39|3850.89|3849.39|3850.89|3849.39|364
1615925400000|2021-03-16 20:10:00|3849.89|3848.39|3850.89|3849.39|3850.89|3849.39|3849.89|3848.39|442
1615925700000|2021-03-16 20:15:00|3851.89|3850.39|3851.89|3850.39|3851.89|3850.39|3851.89|3850.39|338
1615926000000|2021-03-16 20:20:00|3851.39|3849.89|3851.89|3850.39|3851.89|3850.39|3851.39|3849.89|16
1615926300000|2021-03-16 20:25:00|||||||||68
1615926600000|2021-03-16 20:30:00|3851.39|3849.89|3851.39|3849.89|3851.39|3849.89|3851.39|3849.89|199
1615926900000|2021-03-16 20:35:00|3851.89|3850.39|3850.89|3849.39|3851.89|3850.39|3850.89|3849.39|12
1615927200000|2021-03-16 20:40:00|3851.39|3849.89|3850.89|3849.39|3851.89|3850.39|3850.89|3849.39|123
1615927500000|2021-03-16 20:45:00|3851.89|3850.39|3851.39|3849.89|3851.89|3850.39|3850.89|3849.39|289
1615927800000|2021-03-16 20:50:00|3851.89|3850.39|3851.89|3850.39|3851.89|3850.39|3850.89|3849.39|1606
1615928100000|2021-03-16 20:55:00|3851.39|3849.89|3850.39|3848.89|3851.89|3850.39|3849.89|3848.39|2716
1615928400000|2021-03-16 21:00:00|3851.74|3848.74|3852.14|3849.14|3852.14|3849.14|3850.94|3847.94|36561
1615928700000|2021-03-16 21:05:00|3852.04|3849.04|3853.14|3850.14|3853.14|3850.14|3852.04|3849.04|0
1615929000000|2021-03-16 21:10:00|3853.04|3850.04|3852.94|3849.94|3853.04|3850.04|3852.94|3849.94|0
1615929300000|2021-03-16 21:15:00|3853.04|3850.04|3852.54|3849.54|3853.04|3850.04|3852.54|3849.54|0
1615929600000|2021-03-16 21:20:00|3852.74|3849.74|3852.04|3849.04|3852.74|3849.74|3852.04|3849.04|0
1615929900000|2021-03-16 21:25:00|3851.94|3848.94|3851.54|3848.54|3851.94|3848.94|3851.24|3848.24|0
1615930200000|2021-03-16 21:30:00|3851.34|3848.34|3851.34|3848.34|3851.54|3848.54|3851.24|3848.24|0
1615930500000|2021-03-16 21:35:00|3851.24|3848.24|3851.34|3848.34|3851.64|3848.64|3851.24|3848.24|0
1615930800000|2021-03-16 21:40:00|3851.24|3848.24|3851.84|3848.84|3851.84|3848.84|3851.14|3848.14|0
1615931100000|2021-03-16 21:45:00|3851.94|3848.94|3852.04|3849.04|3852.44|3849.44|3851.84|3848.84|0
1615931400000|2021-03-16 21:50:00|3851.94|3848.94|3852.84|3849.84|3852.94|3849.94|3851.94|3848.94|0
1615931700000|2021-03-16 21:55:00|3852.94|3849.94|3851.94|3848.94|3852.94|3849.94|3851.84|3848.84|0
1615932000000|2021-03-16 22:00:00|3853.44|3850.44|3855.94|3852.94|3856.14|3853.14|3853.44|3850.44|0
1615932300000|2021-03-16 22:05:00|3856.14|3853.14|3855.74|3852.74|3856.14|3853.14|3855.54|3852.54|0
1615932600000|2021-03-16 22:10:00|3855.84|3852.84|3855.04|3852.04|3856.14|3853.14|3854.84|3851.84|0
1615932900000|2021-03-16 22:15:00|3854.84|3851.84|3855.04|3852.04|3855.04|3852.04|3853.94|3850.94|0
1615933200000|2021-03-16 22:20:00|3854.84|3851.84|3854.44|3851.44|3855.24|3852.24|3854.44|3851.44|0
1615933500000|2021-03-16 22:25:00|3854.64|3851.64|3854.64|3851.64|3854.64|3851.64|3854.44|3851.44|0
1615933800000|2021-03-16 22:30:00|3854.54|3851.54|3853.94|3850.94|3854.54|3851.54|3853.44|3850.44|0
1615934100000|2021-03-16 22:35:00|3853.74|3850.74|3853.94|3850.94|3853.94|3850.94|3853.54|3850.54|0
1615934400000|2021-03-16 22:40:00|3854.24|3851.24|3855.04|3852.04|3855.24|3852.24|3854.24|3851.24|0
1615934700000|2021-03-16 22:45:00|3854.94|3851.94|3855.74|3852.74|3855.74|3852.74|3854.84|3851.84|0
1615935000000|2021-03-16 22:50:00|3855.54|3852.54|3854.64|3851.64|3855.54|3852.54|3854.64|3851.64|0
1615935300000|2021-03-16 22:55:00|3854.84|3851.84|3854.84|3851.84|3855.04|3852.04|3854.44|3851.44|0
1615935600000|2021-03-16 23:00:00|3854.64|3851.64|3854.44|3851.44|3855.04|3852.04|3853.54|3850.54|0
1615935900000|2021-03-16 23:05:00|3854.54|3851.54|3855.24|3852.24|3855.94|3852.94|3854.54|3851.54|0
1615936200000|2021-03-16 23:10:00|3855.44|3852.44|3853.74|3850.74|3855.74|3852.74|3853.54|3850.54|0
1615936500000|2021-03-16 23:15:00|3853.94|3850.94|3854.24|3851.24|3854.64|3851.64|3853.54|3850.54|0
1615936800000|2021-03-16 23:20:00|3854.34|3851.34|3853.74|3850.74|3854.44|3851.44|3853.14|3850.14|0
1615937100000|2021-03-16 23:25:00|3853.54|3850.54|3852.84|3849.84|3853.54|3850.54|3852.54|3849.54|0
1615937400000|2021-03-16 23:30:00|3852.64|3849.64|3853.34|3850.34|3853.54|3850.54|3852.64|3849.64|0
1615937700000|2021-03-16 23:35:00|3853.14|3850.14|3852.94|3849.94|3853.34|3850.34|3852.24|3849.24|0
1615938000000|2021-03-16 23:40:00|3852.84|3849.84|3853.34|3850.34|3853.34|3850.34|3852.44|3849.44|0
1615938300000|2021-03-16 23:45:00|3853.14|3850.14|3852.94|3849.94|3853.14|3850.14|3852.24|3849.24|0
1615938600000|2021-03-16 23:50:00|3852.84|3849.84|3852.04|3849.04|3853.54|3850.54|3851.54|3848.54|0
1615938900000|2021-03-16 23:55:00|3851.74|3848.74|3851.34|3848.34|3851.74|3848.74|3851.14|3848.14|0
1615939200000|2021-03-17 00:00:00|3851.44|3848.44|3850.44|3847.44|3852.24|3849.24|3850.04|3847.04|0
1615939500000|2021-03-17 00:05:00|3850.64|3847.64|3850.04|3847.04|3852.44|3849.44|3849.84|3846.84|0
1615939800000|2021-03-17 00:10:00|3850.14|3847.14|3848.94|3845.94|3850.24|3847.24|3847.64|3844.64|0
1615940100000|2021-03-17 00:15:00|3849.14|3846.14|3847.14|3845.14|3849.84|3847.14|3847.14|3845.14|299
1615940400000|2021-03-17 00:20:00|3847.64|3845.64|3850.14|3848.14|3850.14|3848.14|3847.14|3845.14|363
1615940700000|2021-03-17 00:25:00|3849.64|3847.64|3850.14|3848.14|3851.14|3849.14|3849.14|3847.14|127
1615941000000|2021-03-17 00:30:00|3849.64|3847.64|3849.14|3847.14|3850.14|3848.14|3848.14|3846.14|70
1615941300000|2021-03-17 00:35:00|3849.64|3847.64|3849.14|3847.14|3850.14|3848.14|3848.64|3846.64|19
1615941600000|2021-03-17 00:40:00|3849.64|3847.64|3849.14|3847.14|3850.14|3848.14|3849.14|3847.14|49
1615941900000|2021-03-17 00:45:00|3848.64|3846.64|3848.14|3846.14|3849.14|3847.14|3848.14|3846.14|13
1615942200000|2021-03-17 00:50:00|3847.14|3845.14|3847.14|3845.14|3847.64|3845.64|3847.14|3845.14|27
1615942500000|2021-03-17 00:55:00|3846.64|3844.64|3848.14|3846.14|3848.14|3846.14|3846.14|3844.14|70
1615942800000|2021-03-17 01:00:00|3848.64|3846.64|3847.14|3845.14|3849.14|3847.14|3847.14|3845.14|239
1615943100000|2021-03-17 01:05:00|3847.64|3845.64|3851.14|3849.14|3851.14|3849.14|3847.64|3845.64|153
1615943400000|2021-03-17 01:10:00|3850.64|3848.64|3850.14|3848.14|3851.14|3849.14|3850.14|3848.14|24
1615943700000|2021-03-17 01:15:00|3849.14|3847.14|3848.14|3846.14|3850.14|3848.14|3848.14|3846.14|271
1615944000000|2021-03-17 01:20:00|3848.64|3846.64|3848.14|3846.14|3849.14|3847.14|3848.14|3846.14|82
1615944300000|2021-03-17 01:25:00|3847.14|3845.14|3846.64|3844.64|3847.14|3845.14|3846.14|3844.14|400
1615944600000|2021-03-17 01:30:00|3846.14|3844.14|3845.14|3843.14|3846.14|3844.14|3845.14|3843.14|154
1615944900000|2021-03-17 01:35:00|3844.14|3842.14|3845.14|3843.14|3845.14|3843.14|3844.14|3842.14|721
1615945200000|2021-03-17 01:40:00|3844.64|3842.64|3846.14|3844.14|3847.14|3845.14|3844.14|3842.14|189
1615945500000|2021-03-17 01:45:00|3846.64|3844.64|3847.14|3845.14|3848.14|3846.14|3846.14|3844.14|216
1615945800000|2021-03-17 01:50:00|3846.14|3844.14|3846.14|3844.14|3847.14|3845.14|3846.14|3844.14|146
1615946100000|2021-03-17 01:55:00|3846.64|3844.64|3849.14|3847.14|3849.14|3847.14|3846.64|3844.64|153
1615946400000|2021-03-17 02:00:00|3848.64|3846.64|3847.14|3845.14|3849.14|3847.14|3847.14|3845.14|32
1615946700000|2021-03-17 02:05:00|3846.64|3844.64|3847.14|3845.14|3847.14|3845.14|3846.14|3844.14|79
1615947000000|2021-03-17 02:10:00|3847.64|3845.64|3848.14|3846.14|3848.14|3846.14|3847.14|3845.14|359
1615947300000|2021-03-17 02:15:00|3849.14|3847.14|3849.14|3847.14|3849.14|3847.14|3848.14|3846.14|49
1615947600000|2021-03-17 02:20:00|3848.64|3846.64|3848.14|3846.14|3849.14|3847.14|3848.14|3846.14|33
1615947900000|2021-03-17 02:25:00|3847.64|3845.64|3847.64|3845.64|3848.14|3846.14|3847.14|3845.14|158
1615948200000|2021-03-17 02:30:00|3847.14|3845.14|3847.14|3845.14|3848.14|3846.14|3847.14|3845.14|68
1615948500000|2021-03-17 02:35:00|3847.64|3845.64|3847.14|3845.14|3848.14|3846.14|3847.14|3845.14|29
1615948800000|2021-03-17 02:40:00|3847.64|3845.64|3846.14|3844.14|3847.64|3845.64|3846.14|3844.14|7
1615949100000|2021-03-17 02:45:00|3846.64|3844.64|3845.14|3843.14|3847.14|3845.14|3844.14|3842.14|280
1615949400000|2021-03-17 02:50:00|3845.64|3843.64|3847.14|3845.14|3847.64|3845.64|3845.64|3843.64|73
1615949700000|2021-03-17 02:55:00|3847.64|3845.64|3847.14|3845.14|3848.14|3846.14|3847.14|3845.14|184
1615950000000|2021-03-17 03:00:00|3847.64|3845.64|3847.14|3845.14|3848.14|3846.14|3847.14|3845.14|55
1615950300000|2021-03-17 03:05:00|3846.64|3844.64|3847.14|3845.14|3847.14|3845.14|3846.14|3844.14|10
1615950600000|2021-03-17 03:10:00|3847.64|3845.64|3846.14|3844.14|3848.14|3846.14|3846.14|3844.14|132
1615950900000|2021-03-17 03:15:00|3845.64|3843.64|3846.14|3844.14|3846.14|3844.14|3845.14|3843.14|57
1615951200000|2021-03-17 03:20:00|3846.64|3844.64|3847.14|3845.14|3847.14|3845.14|3846.14|3844.14|57
1615951500000|2021-03-17 03:25:00|3846.14|3844.14|3847.14|3845.14|3847.14|3845.14|3846.14|3844.14|67
1615951800000|2021-03-17 03:30:00|3846.64|3844.64|3846.14|3844.14|3847.14|3845.14|3846.14|3844.14|16
1615952100000|2021-03-17 03:35:00|3845.14|3843.14|3845.14|3843.14|3845.14|3843.14|3844.14|3842.14|236
1615952400000|2021-03-17 03:40:00|3844.64|3842.64|3845.14|3843.14|3845.14|3843.14|3844.14|3842.14|113
1615952700000|2021-03-17 03:45:00|3844.64|3842.64|3845.14|3843.14|3845.14|3843.14|3844.64|3842.64|21
1615953300000|2021-03-17 03:55:00|||||||||10
1615953600000|2021-03-17 04:00:00|3844.64|3842.64|3845.14|3843.14|3845.14|3843.14|3844.14|3842.14|44
1615953900000|2021-03-17 04:05:00|3845.64|3843.64|3845.64|3843.64|3846.14|3844.14|3845.14|3843.14|1557
1615954200000|2021-03-17 04:10:00|3845.14|3843.14|3845.14|3843.14|3846.14|3844.14|3845.14|3843.14|22
1615954500000|2021-03-17 04:15:00|||||||||20
1615954800000|2021-03-17 04:20:00|3844.64|3842.64|3845.14|3843.14|3845.14|3843.14|3844.64|3842.64|17
1615955100000|2021-03-17 04:25:00|||||||||18
1615955400000|2021-03-17 04:30:00|||||||||1294
1615955700000|2021-03-17 04:35:00|||||||||9
1615956000000|2021-03-17 04:40:00|3844.14|3842.14|3845.14|3843.14|3845.14|3843.14|3844.14|3842.14|36
1615956300000|2021-03-17 04:45:00|||||||||2775
1615956900000|2021-03-17 04:55:00|3846.14|3844.14|3847.14|3845.14|3847.14|3845.14|3846.14|3844.14|22
1615957200000|2021-03-17 05:00:00|3848.14|3846.14|3845.14|3843.14|3848.14|3846.14|3845.14|3843.14|215
1615957500000|2021-03-17 05:05:00|3844.64|3842.64|3846.14|3844.14|3846.14|3844.14|3844.64|3842.64|118
1615957800000|2021-03-17 05:10:00|3845.64|3843.64|3846.14|3844.14|3846.14|3844.14|3845.14|3843.14|33
1615958100000|2021-03-17 05:15:00|3845.64|3843.64|3846.14|3844.14|3846.14|3844.14|3845.14|3843.14|56
1615958400000|2021-03-17 05:20:00|3846.64|3844.64|3847.14|3845.14|3847.14|3845.14|3846.14|3844.14|44
1615958700000|2021-03-17 05:25:00|3846.64|3844.64|3847.14|3845.14|3847.14|3845.14|3846.14|3844.14|47
1615959000000|2021-03-17 05:30:00|3846.64|3844.64|3846.14|3844.14|3846.64|3844.64|3846.14|3844.14|29
1615959600000|2021-03-17 05:40:00|3846.64|3844.64|3847.14|3845.14|3848.14|3846.14|3846.14|3844.14|20
1615959900000|2021-03-17 05:45:00|3848.14|3846.14|3848.14|3846.14|3848.64|3846.64|3847.14|3845.14|30
1615960200000|2021-03-17 05:50:00|3849.14|3847.14|3848.64|3846.64|3849.14|3847.14|3848.14|3846.14|51
1615960500000|2021-03-17 05:55:00|3849.14|3847.14|3849.14|3847.14|3849.14|3847.14|3849.14|3847.14|11
1615960800000|2021-03-17 06:00:00|3848.14|3846.14|3848.14|3846.14|3849.14|3847.14|3848.14|3846.14|223
1615961100000|2021-03-17 06:05:00|3848.64|3846.64|3848.14|3846.14|3849.14|3847.14|3848.14|3846.14|45
1615961400000|2021-03-17 06:10:00|3848.64|3846.64|3849.14|3847.14|3849.14|3847.14|3848.14|3846.14|274
1615961700000|2021-03-17 06:15:00|3848.64|3846.64|3849.14|3847.14|3849.14|3847.14|3848.14|3846.14|637
1615962000000|2021-03-17 06:20:00|||||||||58
1615962300000|2021-03-17 06:25:00|||||||||50
1615962600000|2021-03-17 06:30:00|3850.14|3848.14|3849.14|3847.14|3850.14|3848.14|3849.14|3847.14|250
1615962900000|2021-03-17 06:35:00|3848.64|3846.64|3849.14|3847.14|3849.14|3847.14|3848.14|3846.14|137
1615963200000|2021-03-17 06:40:00|3848.14|3846.14|3847.64|3845.64|3848.64|3846.64|3847.14|3845.14|217
1615963500000|2021-03-17 06:45:00|3848.14|3846.14|3847.14|3845.14|3848.14|3846.14|3847.14|3845.14|47
1615963800000|2021-03-17 06:50:00|||||||||4633
1615964100000|2021-03-17 06:55:00|||||||||70
1615964400000|2021-03-17 07:00:00|3846.89|3845.39|3847.89|3846.39|3848.89|3847.39|3846.89|3845.39|1145
1615964700000|2021-03-17 07:05:00|3846.89|3845.39|3845.89|3844.39|3847.39|3845.89|3845.89|3844.39|370
1615965000000|2021-03-17 07:10:00|3844.89|3843.39|3844.89|3843.39|3845.89|3844.39|3844.89|3843.39|578
1615965300000|2021-03-17 07:15:00|3845.89|3844.39|3844.89|3843.39|3845.89|3844.39|3844.89|3843.39|2000
1615965600000|2021-03-17 07:20:00|3843.89|3842.39|3844.89|3843.39|3844.89|3843.39|3843.89|3842.39|538
1615965900000|2021-03-17 07:25:00|3845.89|3844.39|3845.89|3844.39|3845.89|3844.39|3844.89|3843.39|451
1615966200000|2021-03-17 07:30:00|||||||||1107
1615966500000|2021-03-17 07:35:00|||||||||494
1615966800000|2021-03-17 07:40:00|3844.89|3843.39|3845.89|3844.39|3845.89|3844.39|3844.89|3843.39|2566
1615967100000|2021-03-17 07:45:00|3846.89|3845.39|3845.89|3844.39|3847.89|3846.39|3845.89|3844.39|2315
1615967400000|2021-03-17 07:50:00|3844.89|3843.39|3845.89|3844.39|3845.89|3844.39|3844.89|3843.39|1703
1615967700000|2021-03-17 07:55:00|3846.89|3845.39|3847.89|3846.39|3848.89|3847.39|3846.89|3845.39|1475
1615968000000|2021-03-17 08:00:00|3846.89|3845.39|3851.89|3850.39|3851.89|3850.39|3844.89|3843.39|13872
1615968300000|2021-03-17 08:05:00|3850.89|3849.39|3849.89|3848.39|3851.89|3850.39|3846.89|3845.39|17616
1615968600000|2021-03-17 08:10:00|3850.89|3849.39|3851.89|3850.39|3852.89|3851.39|3849.89|3848.39|19293
1615968900000|2021-03-17 08:15:00|3850.89|3849.39|3845.89|3844.39|3851.89|3850.39|3845.89|3844.39|5868
1615969200000|2021-03-17 08:20:00|3844.89|3843.39|3844.89|3843.39|3846.89|3845.39|3843.89|3842.39|12872
1615969500000|2021-03-17 08:25:00|3845.89|3844.39|3845.89|3844.39|3845.89|3844.39|3842.89|3841.39|32936
1615969800000|2021-03-17 08:30:00|3846.89|3845.39|3845.89|3844.39|3847.89|3846.39|3844.89|3843.39|15871
1615970100000|2021-03-17 08:35:00|3846.89|3845.39|3847.89|3846.39|3847.89|3846.39|3844.89|3843.39|8331
1615970400000|2021-03-17 08:40:00|3848.04|3846.54|3846.04|3844.54|3849.04|3847.54|3846.04|3844.54|5452
1615970700000|2021-03-17 08:45:00|3847.04|3845.54|3848.04|3846.54|3849.04|3847.54|3846.04|3844.54|21521
1615971000000|2021-03-17 08:50:00|3847.04|3845.54|3848.04|3846.54|3848.04|3846.54|3846.04|3844.54|17059
1615971300000|2021-03-17 08:55:00|3847.04|3845.54|3846.04|3844.54|3848.04|3846.54|3846.04|3844.54|5597
1615971600000|2021-03-17 09:00:00|3845.04|3843.54|3845.04|3843.54|3846.04|3844.54|3844.04|3842.54|16214
1615971900000|2021-03-17 09:05:00|3846.04|3844.54|3844.04|3842.54|3847.04|3845.54|3844.04|3842.54|4558
1615972200000|2021-03-17 09:10:00|3843.04|3841.54|3844.04|3842.54|3844.04|3842.54|3842.04|3840.54|22505
1615972500000|2021-03-17 09:15:00|3843.04|3841.54|3845.04|3843.54|3846.04|3844.54|3843.04|3841.54|8287
1615972800000|2021-03-17 09:20:00|3846.04|3844.54|3846.04|3844.54|3846.04|3844.54|3845.04|3843.54|5212
1615973100000|2021-03-17 09:25:00|3845.04|3843.54|3846.04|3844.54|3847.04|3845.54|3845.04|3843.54|6483
1615973400000|2021-03-17 09:30:00|3847.04|3845.54|3846.04|3844.54|3847.04|3845.54|3845.04|3843.54|2470
1615973700000|2021-03-17 09:35:00|3847.04|3845.54|3848.04|3846.54|3848.04|3846.54|3847.04|3845.54|21448
1615974000000|2021-03-17 09:40:00|3847.04|3845.54|3847.04|3845.54|3848.04|3846.54|3847.04|3845.54|5609
1615974300000|2021-03-17 09:45:00|3846.04|3844.54|3847.04|3845.54|3848.04|3846.54|3846.04|3844.54|22393
1615974600000|2021-03-17 09:50:00|3846.04|3844.54|3845.04|3843.54|3847.04|3845.54|3845.04|3843.54|4011
1615974900000|2021-03-17 09:55:00|3846.04|3844.54|3847.04|3845.54|3847.04|3845.54|3845.04|3843.54|10580
1615975200000|2021-03-17 10:00:00|3846.04|3844.54|3846.04|3844.54|3847.04|3845.54|3846.04|3844.54|4400
1615975500000|2021-03-17 10:05:00|3847.04|3845.54|3845.04|3843.54|3847.04|3845.54|3845.04|3843.54|4228
1615975800000|2021-03-17 10:10:00|3846.04|3844.54|3847.04|3845.54|3847.04|3845.54|3845.04|3843.54|3356
1615976100000|2021-03-17 10:15:00|3846.04|3844.54|3845.04|3843.54|3846.04|3844.54|3845.04|3843.54|2504
1615976400000|2021-03-17 10:20:00|3844.04|3842.54|3845.04|3843.54|3846.04|3844.54|3844.04|3842.54|12141
1615976700000|2021-03-17 10:25:00|3846.04|3844.54|3845.04|3843.54|3846.04|3844.54|3845.04|3843.54|3870
1615977000000|2021-03-17 10:30:00|3846.04|3844.54|3845.04|3843.54|3846.04|3844.54|3844.04|3842.54|4215
1615977300000|2021-03-17 10:35:00|3844.04|3842.54|3846.04|3844.54|3846.04|3844.54|3844.04|3842.54|7191
1615977600000|2021-03-17 10:40:00|3847.04|3845.54|3848.04|3846.54|3848.04|3846.54|3846.04|3844.54|6683
1615977900000|2021-03-17 10:45:00|3847.04|3845.54|3847.04|3845.54|3847.04|3845.54|3847.04|3845.54|3992
1615978200000|2021-03-17 10:50:00|3848.04|3846.54|3848.04|3846.54|3848.04|3846.54|3847.04|3845.54|5447
1615978500000|2021-03-17 10:55:00|3849.04|3847.54|3846.04|3844.54|3849.04|3847.54|3845.04|3843.54|11478
1615978800000|2021-03-17 11:00:00|3845.04|3843.54|3846.04|3844.54|3846.04|3844.54|3845.04|3843.54|60276
1615979100000|2021-03-17 11:05:00|3847.04|3845.54|3849.04|3847.54|3850.04|3848.54|3846.04|3844.54|19524
1615979400000|2021-03-17 11:10:00|3848.04|3846.54|3847.04|3845.54|3848.04|3846.54|3846.04|3844.54|29993
1615979700000|2021-03-17 11:15:00|3846.04|3844.54|3843.04|3841.54|3846.04|3844.54|3843.04|3841.54|9680
1615980000000|2021-03-17 11:20:00|3844.04|3842.54|3843.04|3841.54|3844.04|3842.54|3842.04|3840.54|5138
1615980300000|2021-03-17 11:25:00|3842.04|3840.54|3842.04|3840.54|3843.04|3841.54|3841.04|3839.54|11518
1615980600000|2021-03-17 11:30:00|3841.04|3839.54|3841.04|3839.54|3842.04|3840.54|3840.04|3838.54|5593
1615980900000|2021-03-17 11:35:00|3842.04|3840.54|3841.04|3839.54|3842.04|3840.54|3840.04|3838.54|4739
1615981200000|2021-03-17 11:40:00|3840.04|3838.54|3841.04|3839.54|3841.04|3839.54|3840.04|3838.54|4354
1615981500000|2021-03-17 11:45:00|3840.04|3838.54|3841.04|3839.54|3842.04|3840.54|3840.04|3838.54|4266
1615981800000|2021-03-17 11:50:00|3840.04|3838.54|3841.04|3839.54|3841.04|3839.54|3840.04|3838.54|12865
1615982100000|2021-03-17 11:55:00|3842.04|3840.54|3841.04|3839.54|3842.04|3840.54|3841.04|3839.54|11180
1615982400000|2021-03-17 12:00:00|3840.04|3838.54|3841.04|3839.54|3841.04|3839.54|3840.04|3838.54|2680
1615982700000|2021-03-17 12:05:00|3840.04|3838.54|3840.04|3838.54|3841.04|3839.54|3839.04|3837.54|6395
1615983000000|2021-03-17 12:10:00|3839.04|3837.54|3843.04|3841.54|3843.04|3841.54|3839.04|3837.54|14805
1615983300000|2021-03-17 12:15:00|3844.04|3842.54|3843.04|3841.54|3844.04|3842.54|3843.04|3841.54|10621
1615983600000|2021-03-17 12:20:00|3842.04|3840.54|3843.04|3841.54|3843.04|3841.54|3842.04|3840.54|6199
1615983900000|2021-03-17 12:25:00|3842.04|3840.54|3843.04|3841.54|3844.04|3842.54|3842.04|3840.54|8497
1615984200000|2021-03-17 12:30:00|3842.04|3840.54|3844.04|3842.54|3844.04|3842.54|3842.04|3840.54|3548
1615984500000|2021-03-17 12:35:00|3843.04|3841.54|3843.04|3841.54|3844.04|3842.54|3842.04|3840.54|9034
1615984800000|2021-03-17 12:40:00|3842.8|3841.3|3842.8|3841.3|3842.8|3841.3|3840.8|3839.3|2712
1615985100000|2021-03-17 12:45:00|3841.8|3840.3|3843.8|3842.3|3844.8|3843.3|3841.8|3840.3|2578
1615985400000|2021-03-17 12:50:00|3844.8|3843.3|3844.8|3843.3|3845.8|3844.3|3844.8|3843.3|2646
1615985700000|2021-03-17 12:55:00|||||||||5868
1615986000000|2021-03-17 13:00:00|3843.8|3842.3|3843.8|3842.3|3843.8|3842.3|3843.8|3842.3|1416
1615986300000|2021-03-17 13:05:00|3842.8|3841.3|3842.8|3841.3|3843.8|3842.3|3841.8|3840.3|2676
1615986600000|2021-03-17 13:10:00|3843.8|3842.3|3843.8|3842.3|3843.8|3842.3|3842.8|3841.3|4766
1615986900000|2021-03-17 13:15:00|3842.8|3841.3|3844.8|3843.3|3844.8|3843.3|3842.8|3841.3|3496
1615987200000|2021-03-17 13:20:00|3843.8|3842.3|3843.8|3842.3|3843.8|3842.3|3843.8|3842.3|9397
1615987500000|2021-03-17 13:25:00|3842.8|3841.3|3843.8|3842.3|3843.8|3842.3|3842.8|3841.3|5190
1615987800000|2021-03-17 13:30:00|3842.8|3841.3|3844.8|3843.3|3844.8|3843.3|3842.8|3841.3|4763
1615988100000|2021-03-17 13:35:00|3843.8|3842.3|3846.8|3845.3|3846.8|3845.3|3843.8|3842.3|6848
1615988400000|2021-03-17 13:40:00|3845.8|3844.3|3849.8|3848.3|3849.8|3848.3|3845.8|3844.3|15560
1615988700000|2021-03-17 13:45:00|3848.8|3847.3|3849.8|3848.3|3849.8|3848.3|3848.8|3847.3|14376
1615989000000|2021-03-17 13:50:00|3848.8|3847.3|3851.8|3850.3|3851.8|3850.3|3848.8|3847.3|7085
1615989300000|2021-03-17 13:55:00|3850.8|3849.3|3849.8|3848.3|3850.8|3849.3|3848.8|3847.3|6072
1615989600000|2021-03-17 14:00:00|3848.8|3847.3|3847.8|3846.3|3849.8|3848.3|3847.8|3846.3|8604
1615989900000|2021-03-17 14:05:00|3848.8|3847.3|3847.8|3846.3|3848.8|3847.3|3845.8|3844.3|6191
1615990200000|2021-03-17 14:10:00|3846.8|3845.3|3847.8|3846.3|3848.8|3847.3|3846.8|3845.3|8722
1615990500000|2021-03-17 14:15:00|3848.8|3847.3|3848.8|3847.3|3849.8|3848.3|3847.8|3846.3|7855
1615990800000|2021-03-17 14:20:00|3847.8|3846.3|3847.8|3846.3|3848.8|3847.3|3846.8|3845.3|14182
1615991100000|2021-03-17 14:25:00|3848.8|3847.3|3847.8|3846.3|3848.8|3847.3|3847.8|3846.3|11127
1615991400000|2021-03-17 14:30:00|3846.8|3845.3|3846.8|3845.3|3846.8|3845.3|3844.8|3843.3|10755
1615991700000|2021-03-17 14:35:00|3847.8|3846.3|3845.8|3844.3|3847.8|3846.3|3845.8|3844.3|8350
1615992000000|2021-03-17 14:40:00|3844.8|3843.3|3843.8|3842.3|3845.8|3844.3|3843.8|3842.3|9798
1615992300000|2021-03-17 14:45:00|3842.8|3841.3|3843.8|3842.3|3844.8|3843.3|3842.8|3841.3|12972
1615992600000|2021-03-17 14:50:00|3842.8|3841.3|3845.8|3844.3|3845.8|3844.3|3842.8|3841.3|6023
1615992900000|2021-03-17 14:55:00|3844.8|3843.3|3843.8|3842.3|3845.8|3844.3|3841.8|3840.3|17104
1615993200000|2021-03-17 15:00:00|3844.8|3843.3|3844.8|3843.3|3844.8|3843.3|3842.8|3841.3|7650
1615993500000|2021-03-17 15:05:00|3845.8|3844.3|3846.8|3845.3|3847.8|3846.3|3845.8|3844.3|7659
1615993800000|2021-03-17 15:10:00|3847.18|3845.68|3849.18|3847.68|3850.18|3848.68|3847.18|3845.68|6490
1615994100000|2021-03-17 15:15:00|3848.18|3846.68|3849.18|3847.68|3850.18|3848.68|3848.18|3846.68|5771
1615994400000|2021-03-17 15:20:00|3850.18|3848.68|3850.18|3848.68|3851.18|3849.68|3849.18|3847.68|5276
1615994700000|2021-03-17 15:25:00|3851.18|3849.68|3851.18|3849.68|3852.18|3850.68|3851.18|3849.68|4879
1615995000000|2021-03-17 15:30:00|3850.18|3848.68|3850.18|3848.68|3851.18|3849.68|3850.18|3848.68|8296
1615995300000|2021-03-17 15:35:00|3851.18|3849.68|3849.18|3847.68|3852.18|3850.68|3849.18|3847.68|9813
1615995600000|2021-03-17 15:40:00|3848.18|3846.68|3849.18|3847.68|3850.18|3848.68|3848.18|3846.68|5683
1615995900000|2021-03-17 15:45:00|3850.18|3848.68|3851.18|3849.68|3851.18|3849.68|3850.18|3848.68|6447
1615996200000|2021-03-17 15:50:00|3852.18|3850.68|3852.18|3850.68|3852.18|3850.68|3851.18|3849.68|7472
1615996500000|2021-03-17 15:55:00|3851.18|3849.68|3851.18|3849.68|3852.18|3850.68|3851.18|3849.68|39099
1615996800000|2021-03-17 16:00:00|3850.18|3848.68|3850.18|3848.68|3850.18|3848.68|3850.18|3848.68|8365
1615997100000|2021-03-17 16:05:00|3851.18|3849.68|3853.18|3851.68|3853.18|3851.68|3850.18|3848.68|5219
1615997400000|2021-03-17 16:10:00|3854.18|3852.68|3852.18|3850.68|3854.18|3852.68|3852.18|3850.68|7791
1615997700000|2021-03-17 16:15:00|3853.18|3851.68|3854.18|3852.68|3854.18|3852.68|3853.18|3851.68|12468
1615998000000|2021-03-17 16:20:00|3853.18|3851.68|3852.18|3850.68|3853.18|3851.68|3852.18|3850.68|11668
1615998300000|2021-03-17 16:25:00|3853.18|3851.68|3854.18|3852.68|3854.18|3852.68|3852.18|3850.68|18036
1615998600000|2021-03-17 16:30:00|3853.32|3851.82|3851.32|3849.82|3853.32|3851.82|3850.32|3848.82|34613
1615998900000|2021-03-17 16:35:00|3850.32|3848.82|3849.32|3847.82|3850.32|3848.82|3849.32|3847.82|28014
1615999200000|2021-03-17 16:40:00|3848.32|3846.82|3848.32|3846.82|3848.32|3846.82|3848.32|3846.82|7337
1615999500000|2021-03-17 16:45:00|3849.32|3847.82|3849.32|3847.82|3849.32|3847.82|3849.32|3847.82|5349
1615999800000|2021-03-17 16:50:00|||||||||3490
1616000100000|2021-03-17 16:55:00|3848.32|3846.82|3848.32|3846.82|3848.32|3846.82|3848.32|3846.82|4615
1616000400000|2021-03-17 17:00:00|3849.32|3847.82|3848.32|3846.82|3849.32|3847.82|3848.32|3846.82|5022
1616000700000|2021-03-17 17:05:00|3849.32|3847.82|3849.32|3847.82|3850.32|3848.82|3849.32|3847.82|817
1616001000000|2021-03-17 17:10:00|3848.32|3846.82|3850.32|3848.82|3850.32|3848.82|3848.32|3846.82|2991
1616001300000|2021-03-17 17:15:00|3849.32|3847.82|3851.32|3849.82|3852.32|3850.82|3849.32|3847.82|2910
1616001600000|2021-03-17 17:20:00|3852.32|3850.82|3851.32|3849.82|3852.32|3850.82|3850.82|3849.32|2255
1616001900000|2021-03-17 17:25:00|3852.32|3850.82|3853.32|3851.82|3853.32|3851.82|3851.32|3849.82|605
1616002200000|2021-03-17 17:30:00|3852.32|3850.82|3852.32|3850.82|3853.32|3851.82|3852.32|3850.82|900
1616002500000|2021-03-17 17:35:00|3853.32|3851.82|3853.32|3851.82|3853.32|3851.82|3852.32|3850.82|1898
1616002800000|2021-03-17 17:40:00|3852.32|3850.82|3853.32|3851.82|3853.32|3851.82|3852.32|3850.82|1782
1616003100000|2021-03-17 17:45:00|3852.82|3851.32|3853.32|3851.82|3853.32|3851.82|3852.32|3850.82|930
1616003400000|2021-03-17 17:50:00|3852.32|3850.82|3850.32|3848.82|3852.32|3850.82|3850.32|3848.82|2647
1616003700000|2021-03-17 17:55:00|3849.82|3848.32|3849.82|3848.32|3850.32|3848.82|3849.32|3847.82|2053
1616004000000|2021-03-17 18:00:00|3851.32|3849.82|3857.32|3855.82|3863.32|3861.82|3850.82|3849.32|8663
1616004300000|2021-03-17 18:05:00|3858.32|3856.82|3856.32|3854.82|3859.32|3857.82|3855.32|3853.82|3736
1616004600000|2021-03-17 18:10:00|3857.32|3855.82|3861.32|3859.82|3863.32|3861.82|3857.32|3855.82|3666
1616004900000|2021-03-17 18:15:00|3862.32|3860.82|3859.32|3857.82|3862.32|3860.82|3859.32|3857.82|1915
1616005200000|2021-03-17 18:20:00|3860.32|3858.82|3857.32|3855.82|3860.32|3858.82|3857.32|3855.82|1810
1616005500000|2021-03-17 18:25:00|3856.32|3854.82|3854.32|3852.82|3858.32|3856.82|3854.32|3852.82|1902
1616005800000|2021-03-17 18:30:00|3855.32|3853.82|3854.32|3852.82|3855.32|3853.82|3853.32|3851.82|817
1616006100000|2021-03-17 18:35:00|3854.82|3853.32|3860.32|3858.82|3860.32|3858.82|3854.32|3852.82|1570
1616006400000|2021-03-17 18:40:00|3859.82|3858.32|3866.32|3864.82|3866.32|3864.82|3859.32|3857.82|2892
1616006700000|2021-03-17 18:45:00|3865.82|3864.32|3863.32|3861.82|3866.32|3864.82|3862.32|3860.82|4187
1616007000000|2021-03-17 18:50:00|3862.32|3860.82|3864.32|3862.82|3864.32|3862.82|3862.32|3860.82|760
1616007300000|2021-03-17 18:55:00|3863.32|3861.82|3864.32|3862.82|3865.32|3863.82|3863.32|3861.82|1193
1616007600000|2021-03-17 19:00:00|3864.82|3863.32|3867.32|3865.82|3867.32|3865.82|3864.32|3862.82|1965
1616007900000|2021-03-17 19:05:00|3866.32|3864.82|3867.32|3865.82|3868.32|3866.82|3866.32|3864.82|1046
1616008200000|2021-03-17 19:10:00|3866.32|3864.82|3865.32|3863.82|3867.32|3865.82|3865.32|3863.82|558
1616008500000|2021-03-17 19:15:00|3865.82|3864.32|3865.32|3863.82|3866.82|3865.32|3865.32|3863.82|1801
1616008800000|2021-03-17 19:20:00|3864.32|3862.82|3862.32|3860.82|3865.32|3863.82|3862.32|3860.82|2657
1616009100000|2021-03-17 19:25:00|3863.32|3861.82|3863.32|3861.82|3863.32|3861.82|3862.32|3860.82|881
1616009400000|2021-03-17 19:30:00|3864.32|3862.82|3866.32|3864.82|3866.32|3864.82|3864.32|3862.82|512
1616009700000|2021-03-17 19:35:00|3865.32|3863.82|3864.32|3862.82|3866.32|3864.82|3864.32|3862.82|2054
1616010000000|2021-03-17 19:40:00|3865.32|3863.82|3862.32|3860.82|3866.32|3864.82|3861.32|3859.82|1066
1616010300000|2021-03-17 19:45:00|3863.32|3861.82|3863.32|3861.82|3863.32|3861.82|3862.32|3860.82|860
1616010600000|2021-03-17 19:50:00|3862.32|3860.82|3862.32|3860.82|3863.32|3861.82|3861.32|3859.82|1087
1616010900000|2021-03-17 19:55:00|3861.82|3860.32|3861.32|3859.82|3862.32|3860.82|3860.32|3858.82|4690
1616011200000|2021-03-17 20:00:00|3862.32|3860.82|3862.32|3860.82|3863.32|3861.82|3862.32|3860.82|1242
1616011500000|2021-03-17 20:05:00|3861.32|3859.82|3863.32|3861.82|3863.32|3861.82|3861.32|3859.82|836
1616011800000|2021-03-17 20:10:00|||||||||364
1616012100000|2021-03-17 20:15:00|3864.32|3862.82|3864.32|3862.82|3864.32|3862.82|3864.32|3862.82|171
1616012400000|2021-03-17 20:20:00|3865.32|3863.82|3865.32|3863.82|3865.32|3863.82|3864.82|3863.32|159
1616012700000|2021-03-17 20:25:00|||||||||210
1616013000000|2021-03-17 20:30:00|3864.32|3862.82|3864.32|3862.82|3864.32|3862.82|3864.32|3862.82|230
1616013300000|2021-03-17 20:35:00|||||||||15
1616013600000|2021-03-17 20:40:00|||||||||4
1616013900000|2021-03-17 20:45:00|||||||||5
1616014200000|2021-03-17 20:50:00|||||||||60
1616014500000|2021-03-17 20:55:00|3863.32|3861.82|3864.82|3863.32|3864.82|3863.32|3863.32|3861.82|938
1616014800000|2021-03-17 21:00:00|3865.17|3862.17|3865.17|3862.17|3865.57|3862.57|3865.17|3862.17|8
1616015100000|2021-03-17 21:05:00|3865.27|3862.27|3865.27|3862.27|3865.67|3862.67|3865.27|3862.27|0
1616015400000|2021-03-17 21:10:00|3865.57|3862.57|3865.67|3862.67|3865.67|3862.67|3865.37|3862.37|0
1616015700000|2021-03-17 21:15:00|3865.57|3862.57|3865.67|3862.67|3865.67|3862.67|3865.57|3862.57|0
1616016000000|2021-03-17 21:20:00|3865.27|3862.27|3865.57|3862.57|3865.67|3862.67|3865.27|3862.27|0
1616016300000|2021-03-17 21:25:00|3865.77|3862.77|3865.77|3862.77|3865.77|3862.77|3865.77|3862.77|0
1616016600000|2021-03-17 21:30:00|3865.67|3862.67|3865.87|3862.87|3865.87|3862.87|3865.57|3862.57|0
1616016900000|2021-03-17 21:35:00|3865.97|3862.97|3865.97|3862.97|3865.97|3862.97|3865.97|3862.97|0
1616017200000|2021-03-17 21:40:00|3865.87|3862.87|3866.07|3863.07|3866.07|3863.07|3865.87|3862.87|0
1616017500000|2021-03-17 21:45:00|3865.97|3862.97|3865.07|3862.07|3865.97|3862.97|3865.07|3862.07|0
1616017800000|2021-03-17 21:50:00|3865.37|3862.37|3865.67|3862.67|3865.67|3862.67|3865.37|3862.37|0
1616018100000|2021-03-17 21:55:00|3865.77|3862.77|3865.57|3862.57|3865.77|3862.77|3865.17|3862.17|0
1616018400000|2021-03-17 22:00:00|3865.97|3862.97|3871.57|3868.57|3871.57|3868.57|3865.77|3862.77|0
1616018700000|2021-03-17 22:05:00|3871.47|3868.47|3871.57|3868.57|3872.47|3869.47|3871.47|3868.47|0
1616019000000|2021-03-17 22:10:00|3871.77|3868.77|3871.77|3868.77|3872.47|3869.47|3871.37|3868.37|0
1616019300000|2021-03-17 22:15:00|3871.57|3868.57|3870.67|3867.67|3871.97|3868.97|3870.27|3867.27|0
1616019600000|2021-03-17 22:20:00|3870.77|3867.77|3870.67|3867.67|3871.47|3868.47|3870.47|3867.47|0
1616019900000|2021-03-17 22:25:00|3870.87|3867.87|3871.57|3868.57|3871.97|3868.97|3870.47|3867.47|0
1616020200000|2021-03-17 22:30:00|3871.77|3868.77|3871.57|3868.57|3871.97|3868.97|3871.37|3868.37|0
1616020500000|2021-03-17 22:35:00|3871.47|3868.47|3870.87|3867.87|3871.57|3868.57|3870.67|3867.67|0
1616020800000|2021-03-17 22:40:00|3870.67|3867.67|3869.17|3866.17|3871.07|3868.07|3869.17|3866.17|0
1616021100000|2021-03-17 22:45:00|3869.07|3866.07|3869.57|3866.57|3869.77|3866.77|3868.47|3865.47|0
1616021400000|2021-03-17 22:50:00|3869.77|3866.77|3869.97|3866.97|3869.97|3866.97|3869.17|3866.17|0
1616021700000|2021-03-17 22:55:00|3870.07|3867.07|3869.57|3866.57|3870.27|3867.27|3868.87|3865.87|0
1616022000000|2021-03-17 23:00:00|3869.77|3866.77|3869.97|3866.97|3871.37|3868.37|3869.37|3866.37|0
1616022300000|2021-03-17 23:05:00|3870.27|3867.27|3869.37|3866.37|3870.27|3867.27|3869.17|3866.17|0
1616022600000|2021-03-17 23:10:00|3868.87|3865.87|3870.27|3867.27|3870.47|3867.47|3868.87|3865.87|0
1616022900000|2021-03-17 23:15:00|3870.47|3867.47|3868.87|3865.87|3870.47|3867.47|3868.27|3865.27|0
1616023200000|2021-03-17 23:20:00|3868.77|3865.77|3870.67|3867.67|3870.87|3867.87|3868.77|3865.77|0
1616023500000|2021-03-17 23:25:00|3870.87|3867.87|3871.57|3868.57|3871.77|3868.77|3870.67|3867.67|0
1616023800000|2021-03-17 23:30:00|3871.77|3868.77|3872.97|3869.97|3873.77|3870.77|3871.77|3868.77|0
1616024100000|2021-03-17 23:35:00|3872.87|3869.87|3872.67|3869.67|3873.57|3870.57|3872.67|3869.67|0
1616024400000|2021-03-17 23:40:00|3872.77|3869.77|3873.37|3870.37|3873.57|3870.57|3872.77|3869.77|0
1616024700000|2021-03-17 23:45:00|3873.57|3870.57|3873.57|3870.57|3873.97|3870.97|3873.07|3870.07|0
1616025000000|2021-03-17 23:50:00|3873.67|3870.67|3874.87|3871.87|3875.37|3872.37|3873.57|3870.57|0
1616025300000|2021-03-17 23:55:00|3874.97|3871.97|3875.07|3872.07|3875.87|3872.87|3874.37|3871.37|0
1616025600000|2021-03-18 00:00:00|3875.27|3872.27|3876.57|3873.57|3876.57|3873.57|3874.67|3871.67|0
1616025900000|2021-03-18 00:05:00|3876.47|3873.47|3878.17|3875.17|3878.57|3875.57|3875.67|3872.67|0
1616026200000|2021-03-18 00:10:00|3877.97|3874.97|3876.17|3873.17|3879.47|3876.47|3875.67|3872.67|0
1616026500000|2021-03-18 00:15:00|3875.17|3872.17|3874.57|3872.57|3876.57|3874.57|3874.57|3872.17|543
1616026800000|2021-03-18 00:20:00|3875.57|3873.57|3875.57|3873.57|3875.57|3873.57|3874.57|3872.57|309
1616027100000|2021-03-18 00:25:00|3874.57|3872.57|3875.07|3873.07|3875.57|3873.57|3874.57|3872.57|157
1616027400000|2021-03-18 00:30:00|3875.57|3873.57|3876.57|3874.57|3877.57|3875.57|3875.57|3873.57|313
1616027700000|2021-03-18 00:35:00|3877.07|3875.07|3877.07|3875.07|3878.57|3876.57|3876.57|3874.57|279
1616028000000|2021-03-18 00:40:00|3876.57|3874.57|3877.57|3875.57|3877.57|3875.57|3876.57|3874.57|33
1616028300000|2021-03-18 00:45:00|3878.07|3876.07|3878.57|3876.57|3879.57|3877.57|3877.57|3875.57|598
1616028600000|2021-03-18 00:50:00|3879.57|3877.57|3878.57|3876.57|3879.57|3877.57|3878.57|3876.57|70
1616028900000|2021-03-18 00:55:00|3879.07|3877.07|3880.57|3878.57|3880.57|3878.57|3877.57|3875.57|221
1616029200000|2021-03-18 01:00:00|3881.07|3879.07|3880.57|3878.57|3882.57|3880.57|3880.57|3878.57|627
1616029500000|2021-03-18 01:05:00|3881.07|3879.07|3880.57|3878.57|3881.57|3879.57|3880.57|3878.57|254
1616029800000|2021-03-18 01:10:00|3881.57|3879.57|3880.57|3878.57|3881.57|3879.57|3880.57|3878.57|157
1616030100000|2021-03-18 01:15:00|3881.57|3879.57|3882.57|3880.57|3882.57|3880.57|3880.57|3878.57|249
1616030400000|2021-03-18 01:20:00|3882.07|3880.07|3881.57|3879.57|3882.57|3880.57|3881.57|3879.57|32
1616030700000|2021-03-18 01:25:00|3881.07|3879.07|3880.57|3878.57|3881.57|3879.57|3880.57|3878.57|188
1616031000000|2021-03-18 01:30:00|3881.57|3879.57|3879.57|3877.57|3881.57|3879.57|3878.57|3876.57|498
1616031300000|2021-03-18 01:35:00|3880.07|3878.07|3880.57|3878.57|3881.57|3879.57|3879.57|3877.57|233
1616031600000|2021-03-18 01:40:00|3881.57|3879.57|3880.57|3878.57|3881.57|3879.57|3879.57|3877.57|422
1616031900000|2021-03-18 01:45:00|3881.57|3879.57|3880.57|3878.57|3881.57|3879.57|3879.57|3877.57|99
1616032200000|2021-03-18 01:50:00|3881.07|3879.07|3880.57|3878.57|3881.57|3879.57|3880.57|3878.57|182
1616032500000|2021-03-18 01:55:00|3881.57|3879.57|3881.57|3879.57|3882.57|3880.57|3881.07|3879.07|594
1616032800000|2021-03-18 02:00:00|3882.07|3880.07|3881.57|3879.57|3882.57|3880.57|3881.07|3879.07|372
1616033100000|2021-03-18 02:05:00|3880.57|3878.57|3880.57|3878.57|3880.57|3878.57|3880.57|3878.57|202
1616033400000|2021-03-18 02:10:00|3880.07|3878.07|3880.57|3878.57|3880.57|3878.57|3879.57|3877.57|286
1616033700000|2021-03-18 02:15:00|3879.57|3877.57|3880.57|3878.57|3881.57|3879.57|3879.57|3877.57|72
1616034000000|2021-03-18 02:20:00|3880.07|3878.07|3880.57|3878.57|3881.57|3879.57|3879.57|3877.57|41
1616034300000|2021-03-18 02:25:00|3881.07|3879.07|3880.57|3878.57|3881.57|3879.57|3880.57|3878.57|39
1616034600000|2021-03-18 02:30:00|3881.07|3879.07|3880.57|3878.57|3881.57|3879.57|3880.07|3878.07|49
1616034900000|2021-03-18 02:35:00|3881.07|3879.07|3880.57|3878.57|3881.57|3879.57|3880.57|3878.57|16
1616035200000|2021-03-18 02:40:00|||||||||4
1616035500000|2021-03-18 02:45:00|3879.57|3877.57|3877.57|3875.57|3879.57|3877.57|3877.07|3875.07|1472
1616035800000|2021-03-18 02:50:00|3877.07|3875.07|3877.57|3875.57|3877.57|3875.57|3876.57|3874.57|99
1616036100000|2021-03-18 02:55:00|3878.07|3876.07|3878.57|3876.57|3878.57|3876.57|3877.57|3875.57|66
1616036400000|2021-03-18 03:00:00|3877.57|3875.57|3876.57|3874.57|3877.57|3875.57|3875.57|3873.57|148
1616036700000|2021-03-18 03:05:00|3876.07|3874.07|3872.57|3870.57|3876.07|3874.07|3872.57|3870.57|503
1616037000000|2021-03-18 03:10:00|3873.07|3871.07|3873.57|3871.57|3874.57|3872.57|3872.57|3870.57|162
1616037300000|2021-03-18 03:15:00|3873.07|3871.07|3872.57|3870.57|3873.57|3871.57|3872.57|3870.57|156
1616037600000|2021-03-18 03:20:00|3873.57|3871.57|3872.57|3870.57|3873.57|3871.57|3871.57|3869.57|46
1616037900000|2021-03-18 03:25:00|3871.57|3869.57|3870.57|3868.57|3871.57|3869.57|3869.57|3867.57|204
1616038200000|2021-03-18 03:30:00|3870.07|3868.07|3868.57|3866.57|3872.57|3870.57|3868.57|3866.57|126
1616038500000|2021-03-18 03:35:00|3869.07|3867.07|3870.57|3868.57|3870.57|3868.57|3868.57|3866.57|114
1616038800000|2021-03-18 03:40:00|3871.57|3869.57|3871.57|3869.57|3871.57|3869.57|3870.57|3868.57|37
1616039100000|2021-03-18 03:45:00|3872.07|3870.07|3871.07|3869.07|3872.57|3870.57|3870.57|3868.57|184
1616039400000|2021-03-18 03:50:00|3870.57|3868.57|3870.57|3868.57|3871.57|3869.57|3870.57|3868.57|196
1616039700000|2021-03-18 03:55:00|3869.57|3867.57|3869.57|3867.57|3869.57|3867.57|3869.57|3867.57|26
1616040000000|2021-03-18 04:00:00|3870.57|3868.57|3871.57|3869.57|3871.57|3869.57|3869.57|3867.57|99
1616040300000|2021-03-18 04:05:00|3872.07|3870.07|3870.57|3868.57|3872.07|3870.07|3870.57|3868.57|28
1616040600000|2021-03-18 04:10:00|3870.07|3868.07|3870.57|3868.57|3870.57|3868.57|3869.57|3867.57|34
1616040900000|2021-03-18 04:15:00|3870.07|3868.07|3869.07|3867.07|3870.57|3868.57|3868.57|3866.57|35
1616041200000|2021-03-18 04:20:00|3868.57|3866.57|3870.57|3868.57|3870.57|3868.57|3868.57|3866.57|80
1616041500000|2021-03-18 04:25:00|3869.57|3867.57|3869.57|3867.57|3869.57|3867.57|3869.57|3867.57|35
1616041800000|2021-03-18 04:30:00|3870.57|3868.57|3871.57|3869.57|3871.57|3869.57|3869.57|3867.57|70
1616042100000|2021-03-18 04:35:00|3872.07|3870.07|3871.57|3869.57|3872.57|3870.57|3871.57|3869.57|137
1616042400000|2021-03-18 04:40:00|3872.07|3870.07|3871.57|3869.57|3872.57|3870.57|3871.57|3869.57|0
1616042700000|2021-03-18 04:45:00|3872.57|3870.57|3871.57|3869.57|3873.57|3871.57|3871.57|3869.57|76
1616043000000|2021-03-18 04:50:00|3872.07|3870.07|3873.07|3871.07|3873.57|3871.57|3871.57|3869.57|3
1616043300000|2021-03-18 04:55:00|3873.57|3871.57|3872.57|3870.57|3873.57|3871.57|3872.57|3870.57|46
1616043600000|2021-03-18 05:00:00|3872.07|3870.07|3870.57|3868.57|3872.57|3870.57|3870.57|3868.57|164
1616043900000|2021-03-18 05:05:00|3871.07|3869.07|3870.57|3868.57|3871.57|3869.57|3870.57|3868.57|22
1616044200000|2021-03-18 05:10:00|3869.57|3867.57|3870.57|3868.57|3871.07|3869.07|3869.57|3867.57|13
1616044500000|2021-03-18 05:15:00|3871.07|3869.07|3872.57|3870.57|3872.57|3870.57|3870.57|3868.57|105
1616044800000|2021-03-18 05:20:00|3873.57|3871.57|3873.57|3871.57|3873.57|3871.57|3872.57|3870.57|49
1616045100000|2021-03-18 05:25:00|3873.07|3871.07|3872.57|3870.57|3873.57|3871.57|3872.57|3870.57|24
1616045400000|2021-03-18 05:30:00|3871.57|3869.57|3873.57|3871.57|3873.57|3871.57|3871.57|3869.57|101
1616045700000|2021-03-18 05:35:00|3873.07|3871.07|3872.57|3870.57|3873.57|3871.57|3871.57|3869.57|28
1616046000000|2021-03-18 05:40:00|3872.07|3870.07|3871.57|3869.57|3872.57|3870.57|3871.57|3869.57|2
1616046300000|2021-03-18 05:45:00|3870.57|3868.57|3871.57|3869.57|3871.57|3869.57|3870.57|3868.57|37
1616046600000|2021-03-18 05:50:00|3872.57|3870.57|3872.57|3870.57|3873.07|3871.07|3872.07|3870.07|24
1616046900000|2021-03-18 05:55:00|3873.07|3871.07|3872.57|3870.57|3873.57|3871.57|3871.57|3869.57|71
1616047200000|2021-03-18 06:00:00|3873.57|3871.57|3872.57|3870.57|3873.57|3871.57|3871.57|3869.57|101
1616047500000|2021-03-18 06:05:00|3872.07|3870.07|3871.57|3869.57|3872.57|3870.57|3871.07|3869.07|50
1616047800000|2021-03-18 06:10:00|3872.07|3870.07|3872.57|3870.57|3872.57|3870.57|3871.57|3869.57|47
1616048100000|2021-03-18 06:15:00|3872.07|3870.07|3871.57|3869.57|3872.57|3870.57|3871.57|3869.57|65
1616048400000|2021-03-18 06:20:00|3872.57|3870.57|3873.57|3871.57|3874.57|3872.57|3872.57|3870.57|157
1616048700000|2021-03-18 06:25:00|3874.57|3872.57|3874.57|3872.57|3874.57|3872.57|3874.07|3872.07|208
1616049000000|2021-03-18 06:30:00|3875.07|3873.07|3876.57|3874.57|3876.57|3874.57|3874.57|3872.57|503
1616049300000|2021-03-18 06:35:00|3877.07|3875.07|3876.57|3874.57|3877.57|3875.57|3876.57|3874.57|822
1616049600000|2021-03-18 06:40:00|3877.57|3875.57|3875.57|3873.57|3877.57|3875.57|3875.57|3873.57|231
1616049900000|2021-03-18 06:45:00|3876.57|3874.57|3877.57|3875.57|3877.57|3875.57|3876.57|3874.57|615
1616050200000|2021-03-18 06:50:00|3876.57|3874.57|3877.57|3875.57|3877.57|3875.57|3876.57|3874.57|731
1616050500000|2021-03-18 06:55:00|3876.57|3874.57|3877.57|3875.57|3877.57|3875.57|3876.57|3874.57|282
1616050800000|2021-03-18 07:00:00|3877.32|3875.82|3874.32|3872.82|3878.32|3876.82|3872.82|3871.32|1983
1616051100000|2021-03-18 07:05:00|3875.32|3873.82|3876.32|3874.82|3876.32|3874.82|3874.32|3872.82|1460
1616051400000|2021-03-18 07:10:00|3875.82|3874.32|3875.32|3873.82|3876.32|3874.82|3875.32|3873.82|1403
1616051700000|2021-03-18 07:15:00|3876.32|3874.82|3875.32|3873.82|3876.32|3874.82|3875.32|3873.82|779
1616052000000|2021-03-18 07:20:00|3874.32|3872.82|3870.32|3868.82|3875.32|3873.82|3870.32|3868.82|3925
1616052300000|2021-03-18 07:25:00|3871.32|3869.82|3869.32|3867.82|3871.32|3869.82|3868.32|3866.82|6476
1616052600000|2021-03-18 07:30:00|3870.32|3868.82|3869.32|3867.82|3870.32|3868.82|3868.32|3866.82|3014
1616052900000|2021-03-18 07:35:00|3868.32|3866.82|3867.32|3865.82|3868.32|3866.82|3866.32|3864.82|8380
1616053200000|2021-03-18 07:40:00|3868.32|3866.82|3865.32|3863.82|3868.32|3866.82|3864.32|3862.82|3523
1616053500000|2021-03-18 07:45:00|3866.32|3864.82|3864.32|3862.82|3866.32|3864.82|3864.32|3862.82|2253
1616053800000|2021-03-18 07:50:00|3863.82|3862.32|3865.32|3863.82|3866.32|3864.82|3863.32|3861.82|2719
1616054100000|2021-03-18 07:55:00|3865.82|3864.32|3866.32|3864.82|3866.32|3864.82|3863.32|3861.82|3729
1616054400000|2021-03-18 08:00:00|3867.32|3865.82|3866.32|3864.82|3867.32|3865.82|3863.32|3861.82|8852
1616054700000|2021-03-18 08:05:00|3865.32|3863.82|3862.32|3860.82|3869.32|3867.82|3862.32|3860.82|9284
1616055000000|2021-03-18 08:10:00|3861.32|3859.82|3860.32|3858.82|3863.32|3861.82|3859.32|3857.82|11412
1616055300000|2021-03-18 08:15:00|3861.32|3859.82|3863.32|3861.82|3869.32|3867.82|3860.32|3858.82|10344
1616055600000|2021-03-18 08:20:00|3864.32|3862.82|3866.32|3864.82|3866.32|3864.82|3861.32|3859.82|5787
1616055900000|2021-03-18 08:25:00|3867.32|3865.82|3865.32|3863.82|3868.32|3866.82|3863.32|3861.82|13352
1616056200000|2021-03-18 08:30:00|3866.32|3864.82|3862.32|3860.82|3867.32|3865.82|3862.32|3860.82|8643
1616056500000|2021-03-18 08:35:00|3863.32|3861.82|3860.32|3858.82|3863.32|3861.82|3858.32|3856.82|3741
1616056800000|2021-03-18 08:40:00|3860.56|3859.06|3857.56|3856.06|3861.56|3860.06|3857.56|3856.06|3697
1616057100000|2021-03-18 08:45:00|3856.56|3855.06|3855.56|3854.06|3857.56|3856.06|3853.56|3852.06|15918
1616057400000|2021-03-18 08:50:00|3854.56|3853.06|3857.56|3856.06|3857.56|3856.06|3854.56|3853.06|3539
1616057700000|2021-03-18 08:55:00|3856.56|3855.06|3858.56|3857.06|3860.56|3859.06|3856.56|3855.06|6502
1616058000000|2021-03-18 09:00:00|3857.56|3856.06|3862.56|3861.06|3862.56|3861.06|3857.56|3856.06|6199
1616058300000|2021-03-18 09:05:00|3861.56|3860.06|3863.56|3862.06|3864.56|3863.06|3861.56|3860.06|6047
1616058600000|2021-03-18 09:10:00|3864.56|3863.06|3863.56|3862.06|3864.56|3863.06|3861.56|3860.06|6825
1616058900000|2021-03-18 09:15:00|3864.56|3863.06|3866.56|3865.06|3866.56|3865.06|3862.56|3861.06|3680
1616059200000|2021-03-18 09:20:00|3867.56|3866.06|3864.56|3863.06|3867.56|3866.06|3864.56|3863.06|1924
1616059500000|2021-03-18 09:25:00|3863.56|3862.06|3865.56|3864.06|3865.56|3864.06|3863.56|3862.06|2463
1616059800000|2021-03-18 09:30:00|3864.56|3863.06|3867.56|3866.06|3867.56|3866.06|3864.56|3863.06|2899
1616060100000|2021-03-18 09:35:00|3866.56|3865.06|3865.56|3864.06|3867.56|3866.06|3865.56|3864.06|2670
1616060400000|2021-03-18 09:40:00|3866.56|3865.06|3868.56|3867.06|3868.56|3867.06|3865.56|3864.06|3132
1616060700000|2021-03-18 09:45:00|3867.56|3866.06|3866.56|3865.06|3868.56|3867.06|3866.56|3865.06|15441
1616061000000|2021-03-18 09:50:00|3867.56|3866.06|3864.56|3863.06|3867.56|3866.06|3864.56|3863.06|7640
1616061300000|2021-03-18 09:55:00|3863.56|3862.06|3866.56|3865.06|3866.56|3865.06|3863.56|3862.06|14857
1616061600000|2021-03-18 10:00:00|3865.56|3864.06|3868.56|3867.06|3868.56|3867.06|3865.56|3864.06|3555
1616061900000|2021-03-18 10:05:00|3867.56|3866.06|3868.56|3867.06|3868.56|3867.06|3867.56|3866.06|2361
1616062200000|2021-03-18 10:10:00|3869.56|3868.06|3869.56|3868.06|3870.56|3869.06|3868.56|3867.06|15757
1616062500000|2021-03-18 10:15:00|3870.06|3868.56|3869.56|3868.06|3870.56|3869.06|3868.56|3867.06|12039
1616062800000|2021-03-18 10:20:00|3868.56|3867.06|3868.56|3867.06|3869.56|3868.06|3868.56|3867.06|1452
1616063100000|2021-03-18 10:25:00|3868.06|3866.56|3871.56|3870.06|3872.56|3871.06|3868.06|3866.56|8927
1616063400000|2021-03-18 10:30:00|3872.56|3871.06|3872.56|3871.06|3872.56|3871.06|3871.56|3870.06|5635
1616063700000|2021-03-18 10:35:00|3871.56|3870.06|3871.56|3870.06|3872.56|3871.06|3870.56|3869.06|3736
1616064000000|2021-03-18 10:40:00|3870.56|3869.06|3870.56|3869.06|3871.56|3870.06|3870.56|3869.06|4099
1616064300000|2021-03-18 10:45:00|3871.56|3870.06|3870.56|3869.06|3871.56|3870.06|3870.56|3869.06|9668
1616064600000|2021-03-18 10:50:00|3871.56|3870.06|3872.56|3871.06|3872.56|3871.06|3871.56|3870.06|6890
1616064900000|2021-03-18 10:55:00|3873.56|3872.06|3871.56|3870.06|3873.56|3872.06|3871.56|3870.06|5558
1616065200000|2021-03-18 11:00:00|3872.56|3871.06|3869.56|3868.06|3873.56|3872.06|3869.56|3868.06|3472
1616065500000|2021-03-18 11:05:00|3870.56|3869.06|3870.56|3869.06|3871.56|3870.06|3869.56|3868.06|2129
1616065800000|2021-03-18 11:10:00|3869.56|3868.06|3868.56|3867.06|3870.56|3869.06|3868.56|3867.06|2083
1616066100000|2021-03-18 11:15:00|3867.56|3866.06|3866.56|3865.06|3868.56|3867.06|3865.56|3864.06|4697
1616066400000|2021-03-18 11:20:00|3867.56|3866.06|3868.56|3867.06|3869.56|3868.06|3865.56|3864.06|8903
1616066700000|2021-03-18 11:25:00|3869.56|3868.06|3868.56|3867.06|3869.56|3868.06|3867.56|3866.06|4377
1616067000000|2021-03-18 11:30:00|3867.56|3866.06|3864.56|3863.06|3868.56|3867.06|3864.56|3863.06|13096
1616067300000|2021-03-18 11:35:00|3865.56|3864.06|3863.56|3862.06|3865.56|3864.06|3860.56|3859.06|3428
1616067600000|2021-03-18 11:40:00|3862.56|3861.06|3860.56|3859.06|3863.56|3862.06|3860.56|3859.06|2428
1616067900000|2021-03-18 11:45:00|3861.06|3859.56|3861.56|3860.06|3862.56|3861.06|3860.56|3859.06|3987
1616068200000|2021-03-18 11:50:00|3861.06|3859.56|3860.56|3859.06|3861.56|3860.06|3858.56|3857.06|3182
1616068500000|2021-03-18 11:55:00|3859.56|3858.06|3860.56|3859.06|3861.56|3860.06|3859.56|3858.06|2669
1616068800000|2021-03-18 12:00:00|3859.56|3858.06|3863.06|3861.56|3863.56|3862.06|3859.56|3858.06|4025
1616069100000|2021-03-18 12:05:00|3863.56|3862.06|3864.56|3863.06|3865.56|3864.06|3862.56|3861.06|3827
1616069400000|2021-03-18 12:10:00|3863.56|3862.06|3862.56|3861.06|3864.56|3863.06|3861.56|3860.06|3756
1616069700000|2021-03-18 12:15:00|3861.56|3860.06|3862.56|3861.06|3863.56|3862.06|3861.56|3860.06|2153
1616070000000|2021-03-18 12:20:00|3862.06|3860.56|3861.56|3860.06|3862.56|3861.06|3861.56|3860.06|8667
1616070300000|2021-03-18 12:25:00|3862.06|3860.56|3861.56|3860.06|3862.56|3861.06|3861.56|3860.06|8910
1616070600000|2021-03-18 12:30:00|3860.56|3859.06|3861.56|3860.06|3861.56|3860.06|3859.56|3858.06|4728
1616070900000|2021-03-18 12:35:00|3860.56|3859.06|3859.56|3858.06|3862.56|3861.06|3858.56|3857.06|14028
1616071200000|2021-03-18 12:40:00|3860.16|3858.66|3860.16|3858.66|3860.16|3858.66|3858.16|3856.66|4407
1616071500000|2021-03-18 12:45:00|3859.66|3858.16|3861.16|3859.66|3861.16|3859.66|3859.16|3857.66|2588
1616071800000|2021-03-18 12:50:00|3860.16|3858.66|3862.16|3860.66|3863.16|3861.66|3860.16|3858.66|4121
1616072100000|2021-03-18 12:55:00|3863.16|3861.66|3862.16|3860.66|3864.16|3862.66|3862.16|3860.66|1719
1616072400000|2021-03-18 13:00:00|3861.16|3859.66|3861.16|3859.66|3862.16|3860.66|3860.16|3858.66|13057
1616072700000|2021-03-18 13:05:00|3860.16|3858.66|3857.16|3855.66|3860.16|3858.66|3857.16|3855.66|14927
1616073000000|2021-03-18 13:10:00|3856.66|3855.16|3854.16|3852.66|3857.16|3855.66|3854.16|3852.66|16024
1616073300000|2021-03-18 13:15:00|3855.16|3853.66|3853.16|3851.66|3856.16|3854.66|3853.16|3851.66|14723
1616073600000|2021-03-18 13:20:00|3854.16|3852.66|3853.16|3851.66|3854.16|3852.66|3853.16|3851.66|2460
1616073900000|2021-03-18 13:25:00|3854.16|3852.66|3855.16|3853.66|3856.16|3854.66|3853.16|3851.66|4722
1616074200000|2021-03-18 13:30:00|3856.16|3854.66|3859.16|3857.66|3859.16|3857.66|3855.16|3853.66|7193
1616074500000|2021-03-18 13:35:00|3858.16|3856.66|3861.16|3859.66|3861.16|3859.66|3858.16|3856.66|17512
1616074800000|2021-03-18 13:40:00|3860.16|3858.66|3861.16|3859.66|3862.16|3860.66|3860.16|3858.66|3675
1616075100000|2021-03-18 13:45:00|3860.16|3858.66|3857.16|3855.66|3861.16|3859.66|3856.16|3854.66|9723
1616075400000|2021-03-18 13:50:00|3856.66|3855.16|3859.16|3857.66|3861.16|3859.66|3854.16|3852.66|7567
1616075700000|2021-03-18 13:55:00|3859.66|3858.16|3864.16|3862.66|3864.16|3862.66|3859.16|3857.66|9724
1616076000000|2021-03-18 14:00:00|3863.16|3861.66|3863.16|3861.66|3864.16|3862.66|3861.16|3859.66|6752
1616076300000|2021-03-18 14:05:00|3862.16|3860.66|3864.16|3862.66|3865.16|3863.66|3861.16|3859.66|14133
1616076600000|2021-03-18 14:10:00|3863.66|3862.16|3862.16|3860.66|3864.16|3862.66|3860.16|3858.66|12572
1616076900000|2021-03-18 14:15:00|3863.16|3861.66|3863.16|3861.66|3864.16|3862.66|3861.16|3859.66|4533
1616077200000|2021-03-18 14:20:00|3862.16|3860.66|3862.16|3860.66|3864.16|3862.66|3862.16|3860.66|16359
1616077500000|2021-03-18 14:25:00|3863.16|3861.66|3864.16|3862.66|3867.16|3865.66|3863.16|3861.66|7074
1616077800000|2021-03-18 14:30:00|3863.66|3862.16|3866.16|3864.66|3866.16|3864.66|3862.16|3860.66|6089
1616078100000|2021-03-18 14:35:00|3865.16|3863.66|3866.16|3864.66|3867.16|3865.66|3864.16|3862.66|4161
1616078400000|2021-03-18 14:40:00|3865.16|3863.66|3865.16|3863.66|3866.16|3864.66|3864.16|3862.66|4194
1616078700000|2021-03-18 14:45:00|3864.16|3862.66|3862.16|3860.66|3866.16|3864.66|3862.16|3860.66|3746
1616079000000|2021-03-18 14:50:00|3862.66|3861.16|3862.16|3860.66|3863.16|3861.66|3860.16|3858.66|8290
1616079300000|2021-03-18 14:55:00|3863.16|3861.66|3863.16|3861.66|3864.16|3862.66|3862.16|3860.66|3073
1616079600000|2021-03-18 15:00:00|3864.16|3862.66|3865.16|3863.66|3865.16|3863.66|3863.16|3861.66|9681
1616079900000|2021-03-18 15:05:00|3864.16|3862.66|3869.16|3867.66|3869.16|3867.66|3864.16|3862.66|6890
1616080200000|2021-03-18 15:10:00|3868.62|3867.12|3868.62|3867.12|3869.62|3868.12|3867.62|3866.12|4081
1616080500000|2021-03-18 15:15:00|3869.12|3867.62|3867.62|3866.12|3869.62|3868.12|3867.62|3866.12|3779
1616080800000|2021-03-18 15:20:00|3868.62|3867.12|3867.62|3866.12|3870.62|3869.12|3867.62|3866.12|3806
1616081100000|2021-03-18 15:25:00|3868.62|3867.12|3872.62|3871.12|3872.62|3871.12|3868.62|3867.12|11646
1616081400000|2021-03-18 15:30:00|3873.62|3872.12|3870.62|3869.12|3873.62|3872.12|3870.62|3869.12|10291
1616081700000|2021-03-18 15:35:00|3869.62|3868.12|3870.62|3869.12|3871.62|3870.12|3869.62|3868.12|5666
1616082000000|2021-03-18 15:40:00|3871.62|3870.12|3871.62|3870.12|3871.62|3870.12|3871.62|3870.12|2186
1616082300000|2021-03-18 15:45:00|3872.62|3871.12|3873.62|3872.12|3873.62|3872.12|3871.62|3870.12|5452
1616082600000|2021-03-18 15:50:00|3874.62|3873.12|3874.62|3873.12|3875.62|3874.12|3874.62|3873.12|6143
1616082900000|2021-03-18 15:55:00|3873.62|3872.12|3873.62|3872.12|3874.62|3873.12|3872.62|3871.12|5644
1616083200000|2021-03-18 16:00:00|3874.62|3873.12|3875.62|3874.12|3875.62|3874.12|3873.62|3872.12|5538
1616083500000|2021-03-18 16:05:00|3876.62|3875.12|3873.62|3872.12|3876.62|3875.12|3873.62|3872.12|13256
1616083800000|2021-03-18 16:10:00|3872.62|3871.12|3873.62|3872.12|3873.62|3872.12|3872.62|3871.12|7892
1616084100000|2021-03-18 16:15:00|3872.62|3871.12|3871.62|3870.12|3873.62|3872.12|3871.62|3870.12|6051
1616084400000|2021-03-18 16:20:00|3872.62|3871.12|3872.62|3871.12|3872.62|3871.12|3871.62|3870.12|11061
1616084700000|2021-03-18 16:25:00|3873.62|3872.12|3871.62|3870.12|3873.62|3872.12|3870.62|3869.12|16565
1616085000000|2021-03-18 16:30:00|3870.62|3869.12|3868.62|3867.12|3870.62|3869.12|3867.62|3866.12|38063
1616085300000|2021-03-18 16:35:00|3867.62|3866.12|3867.62|3866.12|3868.62|3867.12|3866.62|3865.12|16633
1616085600000|2021-03-18 16:40:00|3866.62|3865.12|3865.62|3864.12|3867.62|3866.12|3865.62|3864.12|10291
1616085900000|2021-03-18 16:45:00|3864.62|3863.12|3863.62|3862.12|3865.62|3864.12|3863.62|3862.12|6081
1616086200000|2021-03-18 16:50:00|3862.62|3861.12|3862.62|3861.12|3863.62|3862.12|3861.62|3860.12|2677
1616086500000|2021-03-18 16:55:00|3861.62|3860.12|3858.62|3857.12|3862.62|3861.12|3856.62|3855.12|9601
1616086800000|2021-03-18 17:00:00|3859.62|3858.12|3861.62|3860.12|3861.62|3860.12|3858.62|3857.12|2240
1616087100000|2021-03-18 17:05:00|3862.12|3860.62|3859.62|3858.12|3862.62|3861.12|3859.62|3858.12|7283
1616087400000|2021-03-18 17:10:00|3858.62|3857.12|3860.62|3859.12|3860.62|3859.12|3858.62|3857.12|2775
1616087700000|2021-03-18 17:15:00|3859.62|3858.12|3860.62|3859.12|3860.62|3859.12|3858.62|3857.12|4916
1616088000000|2021-03-18 17:20:00|3861.62|3860.12|3860.62|3859.12|3861.62|3860.12|3860.62|3859.12|1277
1616088300000|2021-03-18 17:25:00|3861.62|3860.12|3861.62|3860.12|3861.62|3860.12|3860.62|3859.12|1495
1616088600000|2021-03-18 17:30:00|3860.62|3859.12|3861.62|3860.12|3861.62|3860.12|3860.62|3859.12|664
1616088900000|2021-03-18 17:35:00|3862.62|3861.12|3864.62|3863.12|3864.62|3863.12|3861.62|3860.12|1865
1616089200000|2021-03-18 17:40:00|3865.62|3864.12|3865.62|3864.12|3865.62|3864.12|3865.62|3864.12|1525
1616089500000|2021-03-18 17:45:00|3864.62|3863.12|3864.62|3863.12|3865.12|3863.62|3864.62|3863.12|1950
1616089800000|2021-03-18 17:50:00|3865.62|3864.12|3865.62|3864.12|3865.62|3864.12|3864.62|3863.12|595
1616090100000|2021-03-18 17:55:00|||||||||2811
1616090400000|2021-03-18 18:00:00|3864.62|3863.12|3863.62|3862.12|3864.62|3863.12|3862.62|3861.12|1650
1616090700000|2021-03-18 18:05:00|||||||||434
1616091000000|2021-03-18 18:10:00|3862.62|3861.12|3859.62|3858.12|3862.62|3861.12|3859.62|3858.12|2358
1616091300000|2021-03-18 18:15:00|3858.62|3857.12|3855.12|3853.62|3858.62|3857.12|3854.62|3853.12|3004
1616091600000|2021-03-18 18:20:00|3854.62|3853.12|3852.62|3851.12|3855.62|3854.12|3852.62|3851.12|3444
1616091900000|2021-03-18 18:25:00|3851.62|3850.12|3849.62|3848.12|3851.62|3850.12|3849.62|3848.12|4473
1616092200000|2021-03-18 18:30:00|3850.62|3849.12|3848.62|3847.12|3851.62|3850.12|3846.62|3845.12|2790
1616092500000|2021-03-18 18:35:00|3847.62|3846.12|3844.62|3843.12|3847.62|3846.12|3844.62|3843.12|5312
1616092800000|2021-03-18 18:40:00|3843.62|3842.12|3842.62|3841.12|3843.62|3842.12|3840.62|3839.12|4106
1616093100000|2021-03-18 18:45:00|3842.12|3840.62|3847.62|3846.12|3847.62|3846.12|3842.12|3840.62|3208
1616093400000|2021-03-18 18:50:00|3848.62|3847.12|3846.62|3845.12|3848.62|3847.12|3845.62|3844.12|1390
1616093700000|2021-03-18 18:55:00|3847.62|3846.12|3847.62|3846.12|3848.62|3847.12|3846.62|3845.12|1817
1616094000000|2021-03-18 19:00:00|3846.62|3845.12|3844.62|3843.12|3848.62|3847.12|3844.62|3843.12|1807
1616094300000|2021-03-18 19:05:00|3843.62|3842.12|3845.62|3844.12|3846.62|3845.12|3842.62|3841.12|1475
1616094600000|2021-03-18 19:10:00|3846.62|3845.12|3846.62|3845.12|3847.62|3846.12|3845.62|3844.12|2200
1616094900000|2021-03-18 19:15:00|3845.62|3844.12|3843.62|3842.12|3846.62|3845.12|3842.62|3841.12|809
1616095200000|2021-03-18 19:20:00|3842.62|3841.12|3840.62|3839.12|3843.62|3842.12|3839.62|3838.12|1507
1616095500000|2021-03-18 19:25:00|3841.62|3840.12|3844.62|3843.12|3844.62|3843.12|3840.62|3839.12|3196
1616095800000|2021-03-18 19:30:00|3845.62|3844.12|3839.62|3838.12|3845.62|3844.12|3839.62|3838.12|2185
1616096100000|2021-03-18 19:35:00|3840.62|3839.12|3839.62|3838.12|3841.62|3840.12|3839.62|3838.12|1226
1616096400000|2021-03-18 19:40:00|3838.62|3837.12|3836.62|3835.12|3838.62|3837.12|3835.62|3834.12|4367
1616096700000|2021-03-18 19:45:00|3835.62|3834.12|3832.62|3831.12|3835.62|3834.12|3832.62|3831.12|4212
1616097000000|2021-03-18 19:50:00|3833.62|3832.12|3835.62|3834.12|3836.62|3835.12|3833.62|3832.12|3640
1616097300000|2021-03-18 19:55:00|3836.62|3835.12|3833.62|3832.12|3837.62|3836.12|3833.62|3832.12|4533
1616097600000|2021-03-18 20:00:00|3834.12|3832.62|3838.62|3837.12|3838.62|3837.12|3833.62|3832.12|1174
1616097900000|2021-03-18 20:05:00|3839.62|3838.12|3840.62|3839.12|3842.62|3841.12|3838.62|3837.12|1215
1616098200000|2021-03-18 20:10:00|3839.62|3838.12|3837.62|3836.12|3839.62|3838.12|3837.62|3836.12|474
1616098500000|2021-03-18 20:15:00|3837.12|3835.62|3836.62|3835.12|3837.62|3836.12|3835.62|3834.12|811
1616098800000|2021-03-18 20:20:00|3837.12|3835.62|3835.62|3834.12|3837.62|3836.12|3835.12|3833.62|250
1616099100000|2021-03-18 20:25:00|3836.62|3835.12|3836.62|3835.12|3836.62|3835.12|3836.62|3835.12|598
1616099400000|2021-03-18 20:30:00|3835.62|3834.12|3835.62|3834.12|3835.62|3834.12|3835.62|3834.12|135
1616099700000|2021-03-18 20:35:00|||||||||487
1616100000000|2021-03-18 20:40:00|3836.62|3835.12|3836.62|3835.12|3836.62|3835.12|3836.62|3835.12|123
1616100300000|2021-03-18 20:45:00|||||||||85
1616100600000|2021-03-18 20:50:00|||||||||190
1616100900000|2021-03-18 20:55:00|3836.12|3834.62|3837.62|3836.12|3838.62|3837.12|3835.62|3834.12|678
1616101200000|2021-03-18 21:00:00|3838.87|3835.87|3838.87|3835.87|3839.07|3836.07|3838.67|3835.67|18
1616101500000|2021-03-18 21:05:00|3839.07|3836.07|3839.07|3836.07|3839.07|3836.07|3838.67|3835.67|0
1616101800000|2021-03-18 21:10:00|3838.77|3835.77|3838.87|3835.87|3838.97|3835.97|3838.37|3835.37|0
1616102100000|2021-03-18 21:15:00|3838.77|3835.77|3839.17|3836.17|3839.27|3836.27|3838.77|3835.77|0
1616102400000|2021-03-18 21:20:00|3839.27|3836.27|3839.47|3836.47|3839.57|3836.57|3839.27|3836.27|0
1616102700000|2021-03-18 21:25:00|3839.57|3836.57|3840.07|3837.07|3840.37|3837.37|3839.57|3836.57|0
1616103000000|2021-03-18 21:30:00|3839.97|3836.97|3840.47|3837.47|3840.47|3837.47|3839.97|3836.97|0
1616103300000|2021-03-18 21:35:00|3840.57|3837.57|3840.27|3837.27|3840.57|3837.57|3840.17|3837.17|0
1616103600000|2021-03-18 21:40:00|3840.17|3837.17|3840.17|3837.17|3840.47|3837.47|3840.07|3837.07|0
1616103900000|2021-03-18 21:45:00|3840.07|3837.07|3840.17|3837.17|3840.27|3837.27|3840.07|3837.07|0
1616104200000|2021-03-18 21:50:00|3840.27|3837.27|3840.27|3837.27|3840.67|3837.67|3840.27|3837.27|0
1616104500000|2021-03-18 21:55:00|3840.07|3837.07|3839.87|3836.87|3840.47|3837.47|3839.77|3836.77|0
1616104800000|2021-03-18 22:00:00|3840.07|3837.07|3842.17|3839.17|3842.57|3839.57|3839.67|3836.67|0
1616105100000|2021-03-18 22:05:00|3842.37|3839.37|3841.57|3838.57|3843.07|3840.07|3840.87|3837.87|0
1616105400000|2021-03-18 22:10:00|3841.27|3838.27|3842.37|3839.37|3842.87|3839.87|3841.27|3838.27|0
1616105700000|2021-03-18 22:15:00|3842.57|3839.57|3843.27|3840.27|3843.87|3840.87|3842.37|3839.37|0
1616106000000|2021-03-18 22:20:00|3843.07|3840.07|3838.87|3835.87|3843.27|3840.27|3838.87|3835.87|0
1616106300000|2021-03-18 22:25:00|3838.67|3835.67|3839.17|3836.17|3839.77|3836.77|3836.97|3833.97|0
1616106600000|2021-03-18 22:30:00|3839.37|3836.37|3839.37|3836.37|3840.27|3837.27|3839.17|3836.17|0
1616106900000|2021-03-18 22:35:00|3839.57|3836.57|3837.87|3834.87|3839.57|3836.57|3837.37|3834.37|0
1616107200000|2021-03-18 22:40:00|3837.97|3834.97|3838.67|3835.67|3838.67|3835.67|3837.37|3834.37|0
1616107500000|2021-03-18 22:45:00|3838.57|3835.57|3837.37|3834.37|3839.57|3836.57|3836.97|3833.97|0
1616107800000|2021-03-18 22:50:00|3837.47|3834.47|3836.97|3833.97|3838.47|3835.47|3836.77|3833.77|0
1616108100000|2021-03-18 22:55:00|3836.87|3833.87|3834.97|3831.97|3836.87|3833.87|3834.97|3831.97|0
1616108400000|2021-03-18 23:00:00|3834.77|3831.77|3836.77|3833.77|3836.97|3833.97|3834.77|3831.77|0
1616108700000|2021-03-18 23:05:00|3836.97|3833.97|3836.97|3833.97|3837.87|3834.87|3836.77|3833.77|0
1616109000000|2021-03-18 23:10:00|3837.17|3834.17|3836.07|3833.07|3837.37|3834.37|3834.37|3831.37|0
1616109300000|2021-03-18 23:15:00|3835.87|3832.87|3837.37|3834.37|3837.57|3834.57|3835.27|3832.27|0
1616109600000|2021-03-18 23:20:00|3837.27|3834.27|3837.87|3834.87|3837.87|3834.87|3835.87|3832.87|0
1616109900000|2021-03-18 23:25:00|3837.57|3834.57|3839.77|3836.77|3839.97|3836.97|3836.97|3833.97|0
1616110200000|2021-03-18 23:30:00|3839.97|3836.97|3839.17|3836.17|3840.47|3837.47|3838.67|3835.67|0
1616110500000|2021-03-18 23:35:00|3839.27|3836.27|3838.87|3835.87|3839.37|3836.37|3838.67|3835.67|0
1616110800000|2021-03-18 23:40:00|3839.17|3836.17|3837.97|3834.97|3840.27|3837.27|3837.87|3834.87|0
1616111100000|2021-03-18 23:45:00|3838.07|3835.07|3837.67|3834.67|3838.27|3835.27|3836.87|3833.87|0
1616111400000|2021-03-18 23:50:00|3837.57|3834.57|3838.07|3835.07|3838.67|3835.67|3837.17|3834.17|0
1616111700000|2021-03-18 23:55:00|3838.17|3835.17|3838.27|3835.27|3839.57|3836.57|3837.87|3834.87|0
1616112000000|2021-03-19 00:00:00|3838.17|3835.17|3839.97|3836.97|3840.27|3837.27|3836.97|3833.97|0
1616112300000|2021-03-19 00:05:00|3840.27|3837.27|3842.17|3839.17|3842.37|3839.37|3839.77|3836.77|0
1616112600000|2021-03-19 00:10:00|3842.27|3839.27|3841.97|3838.97|3842.37|3839.37|3841.07|3838.07|0
1616112900000|2021-03-19 00:15:00|3842.07|3839.07|3839.87|3837.87|3842.17|3839.87|3838.37|3836.37|1438
1616113200000|2021-03-19 00:20:00|3838.87|3836.87|3837.87|3835.87|3838.87|3836.87|3836.87|3834.87|691
1616113500000|2021-03-19 00:25:00|3838.37|3836.37|3841.87|3839.87|3841.87|3839.87|3837.87|3835.87|310
1616113800000|2021-03-19 00:30:00|3840.87|3838.87|3841.87|3839.87|3842.87|3840.87|3840.87|3838.87|445
1616114100000|2021-03-19 00:35:00|3840.87|3838.87|3840.87|3838.87|3842.87|3840.87|3840.87|3838.87|172
1616114400000|2021-03-19 00:40:00|3841.37|3839.37|3840.87|3838.87|3841.87|3839.87|3840.87|3838.87|333
1616114700000|2021-03-19 00:45:00|3841.87|3839.87|3841.87|3839.87|3841.87|3839.87|3840.87|3838.87|159
1616115000000|2021-03-19 00:50:00|3842.87|3840.87|3842.87|3840.87|3843.37|3841.37|3841.87|3839.87|331
1616115300000|2021-03-19 00:55:00|3842.37|3840.37|3842.87|3840.87|3842.87|3840.87|3841.87|3839.87|20
1616115600000|2021-03-19 01:00:00|3842.37|3840.37|3842.87|3840.87|3843.87|3841.87|3841.87|3839.87|472
1616115900000|2021-03-19 01:05:00|3843.87|3841.87|3842.87|3840.87|3844.37|3842.37|3842.87|3840.87|475
1616116200000|2021-03-19 01:10:00|3842.37|3840.37|3841.87|3839.87|3842.37|3840.37|3840.87|3838.87|385
1616116500000|2021-03-19 01:15:00|3840.87|3838.87|3842.87|3840.87|3842.87|3840.87|3840.87|3838.87|503
1616116800000|2021-03-19 01:20:00|3841.87|3839.87|3840.87|3838.87|3841.87|3839.87|3840.87|3838.87|138
1616117100000|2021-03-19 01:25:00|3839.87|3837.87|3840.87|3838.87|3840.87|3838.87|3839.87|3837.87|514
1616117400000|2021-03-19 01:30:00|3839.87|3837.87|3842.87|3840.87|3842.87|3840.87|3839.87|3837.87|504
1616117700000|2021-03-19 01:35:00|3841.87|3839.87|3842.87|3840.87|3842.87|3840.87|3841.87|3839.87|648
1616118000000|2021-03-19 01:40:00|3843.87|3841.87|3843.87|3841.87|3843.87|3841.87|3843.87|3841.87|238
1616118300000|2021-03-19 01:45:00|3844.87|3842.87|3843.87|3841.87|3844.87|3842.87|3843.87|3841.87|217
1616118600000|2021-03-19 01:50:00|3844.87|3842.87|3843.87|3841.87|3844.87|3842.87|3843.87|3841.87|271
1616118900000|2021-03-19 01:55:00|||||||||76
1616119200000|2021-03-19 02:00:00|3842.87|3840.87|3840.87|3838.87|3843.87|3841.87|3840.87|3838.87|275
1616119500000|2021-03-19 02:05:00|||||||||34
1616119800000|2021-03-19 02:10:00|3839.87|3837.87|3840.87|3838.87|3840.87|3838.87|3839.87|3837.87|207
1616120100000|2021-03-19 02:15:00|3839.87|3837.87|3838.87|3836.87|3840.87|3838.87|3838.87|3836.87|193
1616120400000|2021-03-19 02:20:00|3837.87|3835.87|3838.87|3836.87|3838.87|3836.87|3837.87|3835.87|330
1616120700000|2021-03-19 02:25:00|3839.87|3837.87|3839.87|3837.87|3839.87|3837.87|3838.87|3836.87|207
1616121000000|2021-03-19 02:30:00|3839.37|3837.37|3839.87|3837.87|3839.87|3837.87|3838.87|3836.87|430
1616121300000|2021-03-19 02:35:00|3840.87|3838.87|3840.87|3838.87|3840.87|3838.87|3839.87|3837.87|183
1616121600000|2021-03-19 02:40:00|3839.87|3837.87|3838.87|3836.87|3839.87|3837.87|3838.87|3836.87|188
1616121900000|2021-03-19 02:45:00|3839.87|3837.87|3839.87|3837.87|3839.87|3837.87|3838.87|3836.87|156
1616122200000|2021-03-19 02:50:00|3840.87|3838.87|3839.87|3837.87|3840.87|3838.87|3839.87|3837.87|104
1616122500000|2021-03-19 02:55:00|||||||||4
1616122800000|2021-03-19 03:00:00|3838.87|3836.87|3839.87|3837.87|3839.87|3837.87|3838.87|3836.87|179
1616123100000|2021-03-19 03:05:00|3839.37|3837.37|3838.87|3836.87|3839.37|3837.37|3838.87|3836.87|81
1616123400000|2021-03-19 03:10:00|3839.37|3837.37|3838.87|3836.87|3839.87|3837.87|3838.87|3836.87|171
1616123700000|2021-03-19 03:15:00|3839.87|3837.87|3839.87|3837.87|3839.87|3837.87|3839.87|3837.87|50
1616124000000|2021-03-19 03:20:00|3840.87|3838.87|3840.87|3838.87|3840.87|3838.87|3840.37|3838.37|56
1616124300000|2021-03-19 03:25:00|3841.87|3839.87|3840.87|3838.87|3841.87|3839.87|3840.87|3838.87|88
1616124600000|2021-03-19 03:30:00|3840.37|3838.37|3839.87|3837.87|3840.87|3838.87|3839.87|3837.87|509
1616124900000|2021-03-19 03:35:00|3840.87|3838.87|3840.87|3838.87|3840.87|3838.87|3840.87|3838.87|42
1616125200000|2021-03-19 03:40:00|3841.87|3839.87|3841.87|3839.87|3844.87|3842.87|3840.87|3838.87|581
1616125500000|2021-03-19 03:45:00|3842.87|3840.87|3839.87|3837.87|3842.87|3840.87|3839.87|3837.87|496
1616125800000|2021-03-19 03:50:00|3838.87|3836.87|3835.87|3833.87|3839.87|3837.87|3835.87|3833.87|416
1616126100000|2021-03-19 03:55:00|3835.37|3833.37|3834.87|3832.87|3835.87|3833.87|3833.87|3831.87|152
1616126400000|2021-03-19 04:00:00|3833.87|3831.87|3834.87|3832.87|3835.87|3833.87|3833.87|3831.87|495
1616126700000|2021-03-19 04:05:00|3833.87|3831.87|3836.87|3834.87|3836.87|3834.87|3833.87|3831.87|387
1616127000000|2021-03-19 04:10:00|3835.87|3833.87|3837.87|3835.87|3837.87|3835.87|3835.87|3833.87|300
1616127300000|2021-03-19 04:15:00|3838.87|3836.87|3838.87|3836.87|3840.87|3838.87|3838.87|3836.87|215
1616127600000|2021-03-19 04:20:00|3839.87|3837.87|3839.87|3837.87|3839.87|3837.87|3838.87|3836.87|174
1616127900000|2021-03-19 04:25:00|||||||||30
1616128200000|2021-03-19 04:30:00|3840.37|3838.37|3839.87|3837.87|3840.87|3838.87|3839.87|3837.87|221
1616128500000|2021-03-19 04:35:00|3838.87|3836.87|3839.87|3837.87|3839.87|3837.87|3838.87|3836.87|448
1616128800000|2021-03-19 04:40:00|3838.87|3836.87|3838.87|3836.87|3839.87|3837.87|3838.87|3836.87|131
1616129100000|2021-03-19 04:45:00|3839.37|3837.37|3838.87|3836.87|3839.37|3837.37|3838.87|3836.87|13
1616129400000|2021-03-19 04:50:00|3839.87|3837.87|3839.87|3837.87|3839.87|3837.87|3838.87|3836.87|281
1616129700000|2021-03-19 04:55:00|||||||||7
1616130000000|2021-03-19 05:00:00|3840.87|3838.87|3839.87|3837.87|3840.87|3838.87|3839.87|3837.87|195
1616130300000|2021-03-19 05:05:00|3840.87|3838.87|3839.87|3837.87|3840.87|3838.87|3839.87|3837.87|124
1616130600000|2021-03-19 05:10:00|3838.87|3836.87|3838.87|3836.87|3839.87|3837.87|3837.87|3835.87|162
1616130900000|2021-03-19 05:15:00|3837.87|3835.87|3837.87|3835.87|3838.87|3836.87|3837.87|3835.87|199
1616131200000|2021-03-19 05:20:00|3836.87|3834.87|3836.87|3834.87|3837.87|3835.87|3836.87|3834.87|243
1616131500000|2021-03-19 05:25:00|3837.87|3835.87|3836.87|3834.87|3837.87|3835.87|3836.87|3834.87|44
1616131800000|2021-03-19 05:30:00|3835.87|3833.87|3836.87|3834.87|3836.87|3834.87|3835.87|3833.87|344
1616132100000|2021-03-19 05:35:00|3837.87|3835.87|3837.87|3835.87|3837.87|3835.87|3837.87|3835.87|71
1616132400000|2021-03-19 05:40:00|3836.87|3834.87|3836.87|3834.87|3836.87|3834.87|3835.87|3833.87|103
1616132700000|2021-03-19 05:45:00|3837.87|3835.87|3837.87|3835.87|3837.87|3835.87|3836.87|3834.87|237
1616133000000|2021-03-19 05:50:00|3836.87|3834.87|3838.87|3836.87|3838.87|3836.87|3836.87|3834.87|311
1616133300000|2021-03-19 05:55:00|3837.87|3835.87|3838.87|3836.87|3839.87|3837.87|3837.87|3835.87|337
1616133600000|2021-03-19 06:00:00|3837.87|3835.87|3835.87|3833.87|3837.87|3835.87|3835.87|3833.87|464
1616133900000|2021-03-19 06:05:00|3834.87|3832.87|3834.87|3832.87|3834.87|3832.87|3834.87|3832.87|247
1616134200000|2021-03-19 06:10:00|3833.87|3831.87|3830.87|3828.87|3833.87|3831.87|3830.87|3828.87|1049
1616134500000|2021-03-19 06:15:00|3831.87|3829.87|3830.87|3828.87|3831.87|3829.87|3829.87|3827.87|257
1616134800000|2021-03-19 06:20:00|3831.37|3829.37|3832.87|3830.87|3832.87|3830.87|3830.87|3828.87|486
1616135100000|2021-03-19 06:25:00|3833.87|3831.87|3833.87|3831.87|3833.87|3831.87|3832.37|3830.37|291
1616135400000|2021-03-19 06:30:00|3834.37|3832.37|3834.87|3832.87|3835.87|3833.87|3833.87|3831.87|801
1616135700000|2021-03-19 06:35:00|||||||||194
1616136000000|2021-03-19 06:40:00|3835.37|3833.37|3834.87|3832.87|3835.87|3833.87|3834.87|3832.87|898
1616136300000|2021-03-19 06:45:00|3835.37|3833.37|3837.87|3835.87|3837.87|3835.87|3834.87|3832.87|1211
1616136600000|2021-03-19 06:50:00|3838.87|3836.87|3838.87|3836.87|3838.87|3836.87|3838.37|3836.37|159
1616136900000|2021-03-19 06:55:00|||||||||795
1616137200000|2021-03-19 07:00:00|3838.62|3837.12|3840.62|3839.12|3841.12|3839.62|3838.62|3837.12|5025
1616137500000|2021-03-19 07:05:00|3841.12|3839.62|3843.62|3842.12|3844.62|3843.12|3840.62|3839.12|7310
1616137800000|2021-03-19 07:10:00|3843.12|3841.62|3844.62|3843.12|3844.62|3843.12|3842.62|3841.12|901
1616138100000|2021-03-19 07:15:00|3845.12|3843.62|3846.62|3845.12|3847.62|3846.12|3844.62|3843.12|3889
1616138400000|2021-03-19 07:20:00|3845.62|3844.12|3846.62|3845.12|3846.62|3845.12|3845.62|3844.12|798
1616138700000|2021-03-19 07:25:00|3845.62|3844.12|3845.62|3844.12|3847.62|3846.12|3845.62|3844.12|2364
1616139000000|2021-03-19 07:30:00|3845.12|3843.62|3845.62|3844.12|3846.62|3845.12|3844.62|3843.12|2311
1616139300000|2021-03-19 07:35:00|3844.62|3843.12|3843.62|3842.12|3844.62|3843.12|3843.62|3842.12|6771
1616139600000|2021-03-19 07:40:00|3842.62|3841.12|3844.62|3843.12|3845.12|3843.62|3842.62|3841.12|2560
1616139900000|2021-03-19 07:45:00|3845.62|3844.12|3846.62|3845.12|3846.62|3845.12|3844.62|3843.12|1754
1616140200000|2021-03-19 07:50:00|3847.62|3846.12|3843.62|3842.12|3847.62|3846.12|3843.62|3842.12|1618
1616140500000|2021-03-19 07:55:00|3844.62|3843.12|3842.12|3840.62|3846.12|3844.62|3841.62|3840.12|8600
1616140800000|2021-03-19 08:00:00|3842.62|3841.12|3840.12|3838.62|3846.62|3845.12|3839.62|3838.12|18959
1616141100000|2021-03-19 08:05:00|3839.62|3838.12|3847.62|3846.12|3849.62|3848.12|3839.62|3838.12|15689
1616141400000|2021-03-19 08:10:00|3846.62|3845.12|3843.62|3842.12|3849.62|3848.12|3841.62|3840.12|16470
1616141700000|2021-03-19 08:15:00|3842.62|3841.12|3846.62|3845.12|3847.62|3846.12|3841.62|3840.12|12612
1616142000000|2021-03-19 08:20:00|3847.12|3845.62|3842.62|3841.12|3847.62|3846.12|3842.62|3841.12|11193
1616142300000|2021-03-19 08:25:00|3843.62|3842.12|3849.62|3848.12|3852.62|3851.12|3842.62|3841.12|23226
1616142600000|2021-03-19 08:30:00|3850.62|3849.12|3851.62|3850.12|3854.62|3853.12|3850.62|3849.12|10771
1616142900000|2021-03-19 08:35:00|3850.62|3849.12|3851.62|3850.12|3854.62|3853.12|3849.62|3848.12|7140
1616143200000|2021-03-19 08:40:00|3851.64|3850.14|3847.64|3846.14|3852.64|3851.14|3847.64|3846.14|10344
1616143500000|2021-03-19 08:45:00|3848.64|3847.14|3846.64|3845.14|3848.64|3847.14|3845.64|3844.14|6386
1616143800000|2021-03-19 08:50:00|3847.64|3846.14|3849.64|3848.14|3850.64|3849.14|3846.64|3845.14|6664
1616144100000|2021-03-19 08:55:00|3850.64|3849.14|3850.64|3849.14|3850.64|3849.14|3849.64|3848.14|11020
1616144400000|2021-03-19 09:00:00|3849.64|3848.14|3848.14|3846.64|3850.64|3849.14|3846.64|3845.14|5005
1616144700000|2021-03-19 09:05:00|3848.64|3847.14|3848.64|3847.14|3849.64|3848.14|3847.64|3846.14|4208
1616145000000|2021-03-19 09:10:00|3848.14|3846.64|3850.64|3849.14|3851.64|3850.14|3847.64|3846.14|8208
1616145300000|2021-03-19 09:15:00|3851.64|3850.14|3852.64|3851.14|3852.64|3851.14|3850.64|3849.14|3907
1616145600000|2021-03-19 09:20:00|3853.64|3852.14|3854.64|3853.14|3854.64|3853.14|3850.64|3849.14|7064
1616145900000|2021-03-19 09:25:00|3855.64|3854.14|3850.64|3849.14|3855.64|3854.14|3850.64|3849.14|9413
1616146200000|2021-03-19 09:30:00|3849.64|3848.14|3851.64|3850.14|3852.64|3851.14|3849.64|3848.14|10691
1616146500000|2021-03-19 09:35:00|3850.64|3849.14|3850.64|3849.14|3851.64|3850.14|3849.64|3848.14|5475
1616146800000|2021-03-19 09:40:00|3851.14|3849.64|3850.64|3849.14|3851.64|3850.14|3849.64|3848.14|3081
1616147100000|2021-03-19 09:45:00|3851.64|3850.14|3849.64|3848.14|3852.64|3851.14|3849.64|3848.14|4421
1616147400000|2021-03-19 09:50:00|3850.64|3849.14|3849.64|3848.14|3850.64|3849.14|3848.64|3847.14|8181
1616147700000|2021-03-19 09:55:00|3850.64|3849.14|3851.64|3850.14|3851.64|3850.14|3849.64|3848.14|8444
1616148000000|2021-03-19 10:00:00|3852.64|3851.14|3851.64|3850.14|3852.64|3851.14|3850.64|3849.14|14396
1616148300000|2021-03-19 10:05:00|3850.64|3849.14|3852.64|3851.14|3852.64|3851.14|3850.64|3849.14|4192
1616148600000|2021-03-19 10:10:00|3852.14|3850.64|3845.64|3844.14|3852.64|3851.14|3845.64|3844.14|14127
1616148900000|2021-03-19 10:15:00|3846.64|3845.14|3846.64|3845.14|3847.64|3846.14|3841.64|3840.14|23121
1616149200000|2021-03-19 10:20:00|3845.64|3844.14|3847.64|3846.14|3848.64|3847.14|3844.64|3843.14|5151
1616149500000|2021-03-19 10:25:00|3848.14|3846.64|3852.64|3851.14|3852.64|3851.14|3847.64|3846.14|7385
1616149800000|2021-03-19 10:30:00|3853.64|3852.14|3853.64|3852.14|3854.64|3853.14|3852.64|3851.14|4590
1616150100000|2021-03-19 10:35:00|3854.64|3853.14|3853.64|3852.14|3855.64|3854.14|3852.64|3851.14|9857
1616150400000|2021-03-19 10:40:00|3854.64|3853.14|3855.64|3854.14|3855.64|3854.14|3853.64|3852.14|7693
1616150700000|2021-03-19 10:45:00|3856.64|3855.14|3856.64|3855.14|3858.64|3857.14|3854.64|3853.14|11421
1616151000000|2021-03-19 10:50:00|3855.64|3854.14|3856.64|3855.14|3862.64|3861.14|3855.64|3854.14|40425
1616151300000|2021-03-19 10:55:00|3857.64|3856.14|3854.64|3853.14|3857.64|3856.14|3852.64|3851.14|39580
1616151600000|2021-03-19 11:00:00|3853.64|3852.14|3854.64|3853.14|3854.64|3853.14|3851.64|3850.14|12368
1616151900000|2021-03-19 11:05:00|3853.64|3852.14|3852.64|3851.14|3854.64|3853.14|3851.64|3850.14|7453
1616152200000|2021-03-19 11:10:00|3851.64|3850.14|3849.64|3848.14|3852.64|3851.14|3848.64|3847.14|4672
1616152500000|2021-03-19 11:15:00|3848.64|3847.14|3849.64|3848.14|3850.64|3849.14|3848.64|3847.14|4191
1616152800000|2021-03-19 11:20:00|3848.64|3847.14|3845.64|3844.14|3849.64|3848.14|3844.64|3843.14|6429
1616153100000|2021-03-19 11:25:00|3844.64|3843.14|3845.64|3844.14|3845.64|3844.14|3843.64|3842.14|5989
1616153400000|2021-03-19 11:30:00|3846.64|3845.14|3847.64|3846.14|3848.64|3847.14|3845.64|3844.14|4554
1616153700000|2021-03-19 11:35:00|3846.64|3845.14|3847.64|3846.14|3847.64|3846.14|3846.64|3845.14|3420
1616154000000|2021-03-19 11:40:00|3846.64|3845.14|3845.64|3844.14|3847.64|3846.14|3844.64|3843.14|18248
1616154300000|2021-03-19 11:45:00|3846.64|3845.14|3846.64|3845.14|3847.64|3846.14|3845.64|3844.14|3163
1616154600000|2021-03-19 11:50:00|3845.64|3844.14|3845.64|3844.14|3846.64|3845.14|3844.64|3843.14|6663
1616154900000|2021-03-19 11:55:00|3846.64|3845.14|3846.64|3845.14|3847.64|3846.14|3845.64|3844.14|2988
1616155200000|2021-03-19 12:00:00|3847.14|3845.64|3847.64|3846.14|3848.64|3847.14|3845.64|3844.14|11471
1616155500000|2021-03-19 12:05:00|3846.64|3845.14|3846.64|3845.14|3847.64|3846.14|3845.64|3844.14|4606
1616155800000|2021-03-19 12:10:00|3845.64|3844.14|3845.64|3844.14|3846.64|3845.14|3845.64|3844.14|5518
1616156100000|2021-03-19 12:15:00|3846.14|3844.64|3847.64|3846.14|3847.64|3846.14|3845.64|3844.14|12784
1616156400000|2021-03-19 12:20:00|3846.64|3845.14|3847.64|3846.14|3847.64|3846.14|3846.64|3845.14|4739
1616156700000|2021-03-19 12:25:00|3846.64|3845.14|3844.64|3843.14|3846.64|3845.14|3843.64|3842.14|3707
1616157000000|2021-03-19 12:30:00|3845.64|3844.14|3847.64|3846.14|3848.64|3847.14|3845.64|3844.14|4296
1616157300000|2021-03-19 12:35:00|3846.64|3845.14|3849.64|3848.14|3849.64|3848.14|3846.64|3845.14|4092
1616157600000|2021-03-19 12:40:00|3849.8|3848.3|3850.8|3849.3|3850.8|3849.3|3848.8|3847.3|2217
1616157900000|2021-03-19 12:45:00|3851.8|3850.3|3850.8|3849.3|3851.8|3850.3|3849.8|3848.3|4121
1616158200000|2021-03-19 12:50:00|3851.8|3850.3|3850.8|3849.3|3851.8|3850.3|3849.8|3848.3|3250
1616158500000|2021-03-19 12:55:00|3849.8|3848.3|3850.8|3849.3|3851.8|3850.3|3849.8|3848.3|18117
1616158800000|2021-03-19 13:00:00|3847.8|3846.3|3847.8|3846.3|3850.8|3849.3|3840.8|3839.3|24231
1616159100000|2021-03-19 13:05:00|3848.8|3847.3|3844.8|3843.3|3849.8|3848.3|3844.8|3843.3|5181
1616159400000|2021-03-19 13:10:00|3843.8|3842.3|3841.8|3840.3|3845.8|3844.3|3840.8|3839.3|4485
1616159700000|2021-03-19 13:15:00|3842.8|3841.3|3842.8|3841.3|3844.8|3843.3|3841.8|3840.3|8010
1616160000000|2021-03-19 13:20:00|3841.8|3840.3|3837.8|3836.3|3842.8|3841.3|3837.8|3836.3|5566
1616160300000|2021-03-19 13:25:00|3836.8|3835.3|3834.8|3833.3|3837.8|3836.3|3834.8|3833.3|11525
1616160600000|2021-03-19 13:30:00|3835.8|3834.3|3834.8|3833.3|3836.8|3835.3|3833.8|3832.3|11746
1616160900000|2021-03-19 13:35:00|3833.8|3832.3|3830.8|3829.3|3836.8|3835.3|3830.8|3829.3|27048
1616161200000|2021-03-19 13:40:00|3829.8|3828.3|3824.8|3823.3|3829.8|3828.3|3821.8|3820.3|26051
1616161500000|2021-03-19 13:45:00|3823.8|3822.3|3820.8|3819.3|3825.8|3824.3|3818.8|3817.3|22566
1616161800000|2021-03-19 13:50:00|3821.3|3819.8|3827.8|3826.3|3831.8|3830.3|3820.8|3819.3|16379
1616162100000|2021-03-19 13:55:00|3826.8|3825.3|3828.8|3827.3|3829.8|3828.3|3823.8|3822.3|13068
1616162400000|2021-03-19 14:00:00|3827.8|3826.3|3823.8|3822.3|3829.8|3828.3|3821.8|3820.3|12285
1616162700000|2021-03-19 14:05:00|3822.8|3821.3|3827.8|3826.3|3827.8|3826.3|3820.8|3819.3|17328
1616163000000|2021-03-19 14:10:00|3826.8|3825.3|3828.8|3827.3|3829.8|3828.3|3824.8|3823.3|13507
1616163300000|2021-03-19 14:15:00|3827.8|3826.3|3831.8|3830.3|3832.8|3831.3|3827.8|3826.3|7334
1616163600000|2021-03-19 14:20:00|3832.8|3831.3|3835.8|3834.3|3836.8|3835.3|3831.8|3830.3|8514
1616163900000|2021-03-19 14:25:00|3834.8|3833.3|3834.8|3833.3|3835.8|3834.3|3833.8|3832.3|6891
1616164200000|2021-03-19 14:30:00|3835.8|3834.3|3830.8|3829.3|3836.8|3835.3|3829.8|3828.3|8023
1616164500000|2021-03-19 14:35:00|3831.8|3830.3|3835.8|3834.3|3835.8|3834.3|3830.8|3829.3|9149
1616164800000|2021-03-19 14:40:00|3834.8|3833.3|3839.8|3838.3|3840.8|3839.3|3834.8|3833.3|9305
1616165100000|2021-03-19 14:45:00|3838.8|3837.3|3838.8|3837.3|3840.8|3839.3|3838.8|3837.3|10334
1616165400000|2021-03-19 14:50:00|3839.8|3838.3|3841.8|3840.3|3842.8|3841.3|3839.8|3838.3|6631
1616165700000|2021-03-19 14:55:00|3842.8|3841.3|3843.8|3842.3|3843.8|3842.3|3840.8|3839.3|7811
1616166000000|2021-03-19 15:00:00|3844.8|3843.3|3840.8|3839.3|3844.8|3843.3|3839.8|3838.3|8711
1616166300000|2021-03-19 15:05:00|3839.8|3838.3|3838.8|3837.3|3841.8|3840.3|3838.8|3837.3|8580
1616166600000|2021-03-19 15:10:00|3839.21|3837.71|3837.21|3835.71|3841.21|3839.71|3836.21|3834.71|7582
1616166900000|2021-03-19 15:15:00|3838.21|3836.71|3837.21|3835.71|3838.21|3836.71|3836.21|3834.71|9765
1616167200000|2021-03-19 15:20:00|3836.21|3834.71|3833.21|3831.71|3837.21|3835.71|3833.21|3831.71|6438
1616167500000|2021-03-19 15:25:00|3832.21|3830.71|3830.21|3828.71|3833.21|3831.71|3829.21|3827.71|9818
1616167800000|2021-03-19 15:30:00|3829.21|3827.71|3834.21|3832.71|3834.21|3832.71|3829.21|3827.71|5213
1616168100000|2021-03-19 15:35:00|3833.21|3831.71|3835.21|3833.71|3836.21|3834.71|3833.21|3831.71|5522
1616168400000|2021-03-19 15:40:00|3836.21|3834.71|3839.21|3837.71|3839.21|3837.71|3835.21|3833.71|7444
1616168700000|2021-03-19 15:45:00|3838.21|3836.71|3839.21|3837.71|3840.21|3838.71|3838.21|3836.71|16694
1616169000000|2021-03-19 15:50:00|3838.21|3836.71|3842.21|3840.71|3843.21|3841.71|3838.21|3836.71|6268
1616169300000|2021-03-19 15:55:00|3841.21|3839.71|3842.21|3840.71|3843.21|3841.71|3841.21|3839.71|7480
1616169600000|2021-03-19 16:00:00|3843.21|3841.71|3844.21|3842.71|3845.21|3843.71|3842.21|3840.71|8959
1616169900000|2021-03-19 16:05:00|3843.21|3841.71|3844.21|3842.71|3844.21|3842.71|3843.21|3841.71|11650
1616170200000|2021-03-19 16:10:00|3843.21|3841.71|3843.21|3841.71|3843.21|3841.71|3842.21|3840.71|5847
1616170500000|2021-03-19 16:15:00|3842.21|3840.71|3843.21|3841.71|3845.21|3843.71|3842.21|3840.71|7914
1616170800000|2021-03-19 16:20:00|3844.21|3842.71|3844.21|3842.71|3845.21|3843.71|3843.21|3841.71|9885
1616171100000|2021-03-19 16:25:00|3843.21|3841.71|3843.21|3841.71|3845.21|3843.71|3843.21|3841.71|21384
1616171400000|2021-03-19 16:30:00|3844.21|3842.71|3838.21|3836.71|3845.21|3843.71|3837.21|3835.71|70797
1616171700000|2021-03-19 16:35:00|3837.21|3835.71|3832.21|3830.71|3837.21|3835.71|3832.21|3830.71|70232
1616172000000|2021-03-19 16:40:00|3833.21|3831.71|3838.21|3836.71|3838.21|3836.71|3832.21|3830.71|11138
1616172300000|2021-03-19 16:45:00|3839.21|3837.71|3840.21|3838.71|3840.21|3838.71|3837.21|3835.71|15108
1616172600000|2021-03-19 16:50:00|3839.21|3837.71|3840.21|3838.71|3840.21|3838.71|3839.21|3837.71|11509
1616172900000|2021-03-19 16:55:00|3841.21|3839.71|3842.21|3840.71|3842.21|3840.71|3840.21|3838.71|4764
1616173200000|2021-03-19 17:00:00|3841.21|3839.71|3840.21|3838.71|3841.21|3839.71|3839.21|3837.71|6228
1616173500000|2021-03-19 17:05:00|3839.21|3837.71|3840.21|3838.71|3840.21|3838.71|3837.21|3835.71|2115
1616173800000|2021-03-19 17:10:00|3841.21|3839.71|3842.21|3840.71|3842.21|3840.71|3839.21|3837.71|4579
1616174100000|2021-03-19 17:15:00|3841.21|3839.71|3842.21|3840.71|3843.21|3841.71|3841.21|3839.71|5088
1616174400000|2021-03-19 17:20:00|3843.21|3841.71|3843.21|3841.71|3843.21|3841.71|3842.21|3840.71|1769
1616174700000|2021-03-19 17:25:00|3843.71|3842.21|3843.21|3841.71|3844.21|3842.71|3842.21|3840.71|2660
1616175000000|2021-03-19 17:30:00|3844.21|3842.71|3843.21|3841.71|3844.21|3842.71|3842.21|3840.71|3555
1616175300000|2021-03-19 17:35:00|3842.21|3840.71|3843.21|3841.71|3843.21|3841.71|3841.21|3839.71|2745
1616175600000|2021-03-19 17:40:00|3842.21|3840.71|3843.21|3841.71|3843.21|3841.71|3842.21|3840.71|673
1616175900000|2021-03-19 17:45:00|3844.21|3842.71|3844.21|3842.71|3844.21|3842.71|3843.21|3841.71|900
1616176200000|2021-03-19 17:50:00|3845.21|3843.71|3844.21|3842.71|3845.21|3843.71|3844.21|3842.71|1227
1616176500000|2021-03-19 17:55:00|3843.21|3841.71|3845.21|3843.71|3845.21|3843.71|3842.21|3840.71|1290
1616176800000|2021-03-19 18:00:00|3845.71|3844.21|3844.21|3842.71|3846.21|3844.71|3844.21|3842.71|1398
1616177100000|2021-03-19 18:05:00|3844.71|3843.21|3842.21|3840.71|3845.21|3843.71|3842.21|3840.71|1464
1616177400000|2021-03-19 18:10:00|3841.21|3839.71|3844.21|3842.71|3844.21|3842.71|3841.21|3839.71|1672
1616177700000|2021-03-19 18:15:00|3843.21|3841.71|3841.21|3839.71|3843.21|3841.71|3840.21|3838.71|1668
1616178000000|2021-03-19 18:20:00|3840.21|3838.71|3841.21|3839.71|3842.21|3840.71|3839.21|3837.71|1553
1616178300000|2021-03-19 18:25:00|3842.21|3840.71|3843.21|3841.71|3843.21|3841.71|3841.21|3839.71|789
1616178600000|2021-03-19 18:30:00|3844.21|3842.71|3844.21|3842.71|3844.21|3842.71|3843.21|3841.71|617
1616178900000|2021-03-19 18:35:00|3843.21|3841.71|3844.21|3842.71|3844.21|3842.71|3843.21|3841.71|354
1616179200000|2021-03-19 18:40:00|3843.21|3841.71|3843.21|3841.71|3844.21|3842.71|3843.21|3841.71|780
1616179500000|2021-03-19 18:45:00|3844.21|3842.71|3844.21|3842.71|3844.21|3842.71|3843.21|3841.71|283
1616179800000|2021-03-19 18:50:00|3843.21|3841.71|3842.21|3840.71|3843.21|3841.71|3842.21|3840.71|924
1616180100000|2021-03-19 18:55:00|3843.21|3841.71|3845.21|3843.71|3845.21|3843.71|3842.21|3840.71|1525
1616180400000|2021-03-19 19:00:00|3844.21|3842.71|3843.21|3841.71|3845.21|3843.71|3843.21|3841.71|1402
1616180700000|2021-03-19 19:05:00|3842.21|3840.71|3842.21|3840.71|3843.21|3841.71|3842.21|3840.71|348
1616181000000|2021-03-19 19:10:00|3843.21|3841.71|3842.21|3840.71|3844.21|3842.71|3842.21|3840.71|890
1616181300000|2021-03-19 19:15:00|3843.21|3841.71|3841.21|3839.71|3843.21|3841.71|3841.21|3839.71|926
1616181600000|2021-03-19 19:20:00|3842.21|3840.71|3842.21|3840.71|3842.21|3840.71|3841.21|3839.71|1002
1616181900000|2021-03-19 19:25:00|3843.21|3841.71|3843.21|3841.71|3843.21|3841.71|3841.21|3839.71|1149
1616182200000|2021-03-19 19:30:00|3842.21|3840.71|3845.21|3843.71|3845.21|3843.71|3842.21|3840.71|1278
1616182500000|2021-03-19 19:35:00|3844.21|3842.71|3845.21|3843.71|3846.21|3844.71|3844.21|3842.71|1077
1616182800000|2021-03-19 19:40:00|3844.21|3842.71|3845.21|3843.71|3845.21|3843.71|3844.21|3842.71|784
1616183100000|2021-03-19 19:45:00|3844.21|3842.71|3843.21|3841.71|3845.21|3843.71|3841.21|3839.71|2775
1616183400000|2021-03-19 19:50:00|3842.21|3840.71|3842.21|3840.71|3845.21|3843.71|3841.21|3839.71|3340
1616183700000|2021-03-19 19:55:00|3841.21|3839.71|3838.21|3836.71|3842.21|3840.71|3837.21|3835.71|6877
1616184000000|2021-03-19 20:00:00|3839.21|3837.71|3839.21|3837.71|3840.21|3838.71|3839.21|3837.71|1967
1616184300000|2021-03-19 20:05:00|3838.21|3836.71|3839.21|3837.71|3839.21|3837.71|3838.21|3836.71|767
1616184600000|2021-03-19 20:10:00|3838.21|3836.71|3838.21|3836.71|3840.21|3838.71|3838.21|3836.71|599
1616184900000|2021-03-19 20:15:00|3839.21|3837.71|3839.21|3837.71|3839.21|3837.71|3838.21|3836.71|438
1616185200000|2021-03-19 20:20:00|||||||||9
1616185500000|2021-03-19 20:25:00|||||||||10
1616185800000|2021-03-19 20:30:00|3840.21|3838.71|3841.21|3839.71|3841.21|3839.71|3840.21|3838.71|231
1616186100000|2021-03-19 20:35:00|3840.21|3838.71|3840.21|3838.71|3841.21|3839.71|3840.21|3838.71|241
1616186400000|2021-03-19 20:40:00|3841.21|3839.71|3840.21|3838.71|3841.21|3839.71|3840.21|3838.71|392
1616186700000|2021-03-19 20:45:00|3841.21|3839.71|3841.21|3839.71|3841.21|3839.71|3841.21|3839.71|61
1616187000000|2021-03-19 20:50:00|3840.21|3838.71|3841.21|3839.71|3841.21|3839.71|3840.21|3838.71|402
1616187300000|2021-03-19 20:55:00|3840.21|3838.71|3840.71|3839.21|3842.21|3840.71|3839.21|3837.71|1120
1616187600000|2021-03-19 21:00:00|3842.26|3839.26|3842.26|3839.26|3842.26|3839.26|3842.26|3839.26|0
1616364000000|2021-03-21 22:00:00|3835.36|3832.36|3836.46|3833.46|3836.46|3833.46|3834.56|3831.56|0
1616364300000|2021-03-21 22:05:00|3836.66|3833.66|3838.66|3835.66|3839.06|3836.06|3836.66|3833.66|0
1616364600000|2021-03-21 22:10:00|3838.46|3835.46|3835.66|3832.66|3838.66|3835.66|3835.16|3832.16|0
1616364900000|2021-03-21 22:15:00|3835.56|3832.56|3836.26|3833.26|3836.96|3833.96|3835.36|3832.36|0
1616365200000|2021-03-21 22:20:00|3836.06|3833.06|3834.56|3831.56|3836.26|3833.26|3834.26|3831.26|0
1616365500000|2021-03-21 22:25:00|3834.76|3831.76|3836.46|3833.46|3837.16|3834.16|3834.76|3831.76|0
1616365800000|2021-03-21 22:30:00|3836.66|3833.66|3836.06|3833.06|3837.16|3834.16|3835.36|3832.36|0
1616366100000|2021-03-21 22:35:00|3836.26|3833.26|3836.26|3833.26|3836.96|3833.96|3835.86|3832.86|0
1616366400000|2021-03-21 22:40:00|3836.46|3833.46|3838.66|3835.66|3838.86|3835.86|3836.46|3833.46|0
1616366700000|2021-03-21 22:45:00|3838.86|3835.86|3839.06|3836.06|3839.56|3836.56|3838.86|3835.86|0
1616367000000|2021-03-21 22:50:00|3838.86|3835.86|3838.66|3835.66|3838.86|3835.86|3838.26|3835.26|0
1616367300000|2021-03-21 22:55:00|3838.86|3835.86|3839.36|3836.36|3839.36|3836.36|3838.86|3835.86|0
1616367600000|2021-03-21 23:00:00|3839.56|3836.56|3840.96|3837.96|3841.06|3838.06|3839.16|3836.16|0
1616367900000|2021-03-21 23:05:00|3841.06|3838.06|3839.96|3836.96|3841.26|3838.26|3839.76|3836.76|0
1616368200000|2021-03-21 23:10:00|3839.86|3836.86|3841.16|3838.16|3841.26|3838.26|3839.36|3836.36|0
1616368500000|2021-03-21 23:15:00|3841.06|3838.06|3841.26|3838.26|3841.26|3838.26|3840.66|3837.66|0
1616368800000|2021-03-21 23:20:00|3841.06|3838.06|3842.16|3839.16|3842.76|3839.76|3841.06|3838.06|0
1616369100000|2021-03-21 23:25:00|3842.06|3839.06|3843.06|3840.06|3843.06|3840.06|3841.76|3838.76|0
1616369400000|2021-03-21 23:30:00|3842.76|3839.76|3842.36|3839.36|3843.06|3840.06|3841.96|3838.96|0
1616369700000|2021-03-21 23:35:00|3842.46|3839.46|3843.26|3840.26|3843.66|3840.66|3840.86|3837.86|0
1616370000000|2021-03-21 23:40:00|3843.06|3840.06|3843.06|3840.06|3843.36|3840.36|3842.36|3839.36|0
1616370300000|2021-03-21 23:45:00|3842.76|3839.76|3840.86|3837.86|3843.06|3840.06|3840.86|3837.86|0
1616370600000|2021-03-21 23:50:00|3841.06|3838.06|3840.36|3837.36|3841.26|3838.26|3839.96|3836.96|0
1616370900000|2021-03-21 23:55:00|3840.26|3837.26|3841.56|3838.56|3841.96|3838.96|3839.96|3836.96|0
1616371200000|2021-03-22 00:00:00|3841.76|3838.76|3841.96|3838.96|3842.56|3839.56|3839.56|3836.56|0
1616371500000|2021-03-22 00:05:00|3841.86|3838.86|3840.16|3837.16|3842.16|3839.16|3839.76|3836.76|0
1616371800000|2021-03-22 00:10:00|3839.96|3836.96|3841.46|3838.46|3842.36|3839.36|3839.96|3836.96|0
1616372100000|2021-03-22 00:15:00|3841.56|3838.56|3839.46|3837.46|3841.56|3838.56|3835.46|3833.46|1519
1616372400000|2021-03-22 00:20:00|3838.46|3836.46|3837.46|3835.46|3838.96|3836.96|3836.46|3834.46|441
1616372700000|2021-03-22 00:25:00|3836.46|3834.46|3835.96|3833.96|3836.96|3834.96|3834.46|3832.46|416
1616373000000|2021-03-22 00:30:00|3835.46|3833.46|3834.46|3832.46|3835.46|3833.46|3834.46|3832.46|246
1616373300000|2021-03-22 00:35:00|3835.46|3833.46|3836.46|3834.46|3836.46|3834.46|3834.46|3832.46|254
1616373600000|2021-03-22 00:40:00|3835.46|3833.46|3834.96|3832.96|3836.46|3834.46|3834.46|3832.46|303
1616373900000|2021-03-22 00:45:00|3834.46|3832.46|3834.96|3832.96|3835.46|3833.46|3834.46|3832.46|104
1616374200000|2021-03-22 00:50:00|3835.46|3833.46|3836.46|3834.46|3836.46|3834.46|3834.46|3832.46|143
1616374500000|2021-03-22 00:55:00|3835.46|3833.46|3833.46|3831.46|3835.46|3833.46|3833.46|3831.46|337
1616374800000|2021-03-22 01:00:00|3832.96|3830.96|3833.46|3831.46|3834.46|3832.46|3832.46|3830.46|297
1616375100000|2021-03-22 01:05:00|3834.46|3832.46|3833.96|3831.96|3835.46|3833.46|3833.46|3831.46|140
1616375400000|2021-03-22 01:10:00|3834.46|3832.46|3830.46|3828.46|3834.46|3832.46|3830.46|3828.46|213
1616375700000|2021-03-22 01:15:00|3829.46|3827.46|3829.46|3827.46|3831.46|3829.46|3828.46|3826.46|781
1616376000000|2021-03-22 01:20:00|3828.46|3826.46|3828.46|3826.46|3829.46|3827.46|3828.46|3826.46|356
1616376300000|2021-03-22 01:25:00|3829.46|3827.46|3830.46|3828.46|3831.46|3829.46|3829.46|3827.46|720
1616376600000|2021-03-22 01:30:00|3831.46|3829.46|3830.46|3828.46|3831.46|3829.46|3830.46|3828.46|417
1616376900000|2021-03-22 01:35:00|3831.46|3829.46|3833.46|3831.46|3833.46|3831.46|3831.46|3829.46|293
1616377200000|2021-03-22 01:40:00|3834.46|3832.46|3834.46|3832.46|3834.46|3832.46|3833.46|3831.46|477
1616377500000|2021-03-22 01:45:00|3835.46|3833.46|3838.46|3836.46|3838.46|3836.46|3835.46|3833.46|519
1616377800000|2021-03-22 01:50:00|3837.46|3835.46|3837.46|3835.46|3838.46|3836.46|3836.46|3834.46|154
1616378100000|2021-03-22 01:55:00|3837.96|3835.96|3838.46|3836.46|3840.46|3838.46|3837.46|3835.46|366
1616378400000|2021-03-22 02:00:00|3839.46|3837.46|3835.46|3833.46|3839.46|3837.46|3835.46|3833.46|187
1616378700000|2021-03-22 02:05:00|3836.46|3834.46|3835.46|3833.46|3836.46|3834.46|3835.46|3833.46|485
1616379000000|2021-03-22 02:10:00|3836.46|3834.46|3836.46|3834.46|3836.46|3834.46|3835.46|3833.46|129
1616379300000|2021-03-22 02:15:00|3837.46|3835.46|3836.46|3834.46|3837.46|3835.46|3835.46|3833.46|145
1616379600000|2021-03-22 02:20:00|3835.46|3833.46|3836.46|3834.46|3836.46|3834.46|3835.46|3833.46|99
1616379900000|2021-03-22 02:25:00|3835.46|3833.46|3835.46|3833.46|3835.46|3833.46|3835.46|3833.46|95
1616380200000|2021-03-22 02:30:00|3836.46|3834.46|3834.46|3832.46|3836.46|3834.46|3834.46|3832.46|204
1616380500000|2021-03-22 02:35:00|3835.46|3833.46|3833.46|3831.46|3835.46|3833.46|3832.46|3830.46|360
1616380800000|2021-03-22 02:40:00|3832.46|3830.46|3830.46|3828.46|3832.46|3830.46|3830.46|3828.46|393
1616381100000|2021-03-22 02:45:00|3831.46|3829.46|3831.46|3829.46|3831.46|3829.46|3831.46|3829.46|69
1616381400000|2021-03-22 02:50:00|3832.46|3830.46|3833.46|3831.46|3833.46|3831.46|3832.46|3830.46|347
1616381700000|2021-03-22 02:55:00|3832.96|3830.96|3833.46|3831.46|3834.46|3832.46|3832.46|3830.46|75
1616382000000|2021-03-22 03:00:00|3832.46|3830.46|3832.46|3830.46|3833.46|3831.46|3832.46|3830.46|54
1616382300000|2021-03-22 03:05:00|3831.46|3829.46|3834.46|3832.46|3834.46|3832.46|3831.46|3829.46|219
1616382600000|2021-03-22 03:10:00|3833.46|3831.46|3833.46|3831.46|3834.46|3832.46|3833.46|3831.46|97
1616382900000|2021-03-22 03:15:00|3834.46|3832.46|3833.46|3831.46|3834.46|3832.46|3833.46|3831.46|138
1616383200000|2021-03-22 03:20:00|3832.46|3830.46|3833.46|3831.46|3833.46|3831.46|3832.46|3830.46|140
1616383500000|2021-03-22 03:25:00|3833.96|3831.96|3833.46|3831.46|3834.46|3832.46|3833.46|3831.46|240
1616383800000|2021-03-22 03:30:00|3834.46|3832.46|3832.46|3830.46|3834.46|3832.46|3832.46|3830.46|351
1616384100000|2021-03-22 03:35:00|3832.96|3830.96|3833.46|3831.46|3833.46|3831.46|3832.46|3830.46|101
1616384400000|2021-03-22 03:40:00|||||||||1
1616384700000|2021-03-22 03:45:00|3832.46|3830.46|3832.46|3830.46|3833.46|3831.46|3832.46|3830.46|103
1616385000000|2021-03-22 03:50:00|3833.46|3831.46|3831.46|3829.46|3833.46|3831.46|3831.46|3829.46|88
1616385300000|2021-03-22 03:55:00|3832.46|3830.46|3831.46|3829.46|3832.46|3830.46|3831.46|3829.46|17
1616385600000|2021-03-22 04:00:00|3832.46|3830.46|3831.46|3829.46|3832.46|3830.46|3831.46|3829.46|49
1616385900000|2021-03-22 04:05:00|3832.46|3830.46|3831.46|3829.46|3832.46|3830.46|3831.46|3829.46|45
1616386200000|2021-03-22 04:10:00|3831.96|3829.96|3833.46|3831.46|3833.46|3831.46|3831.46|3829.46|97
1616386500000|2021-03-22 04:15:00|3834.46|3832.46|3834.46|3832.46|3834.46|3832.46|3833.96|3831.96|145
1616386800000|2021-03-22 04:20:00|3835.46|3833.46|3837.46|3835.46|3838.46|3836.46|3835.46|3833.46|319
1616387100000|2021-03-22 04:25:00|3836.46|3834.46|3837.46|3835.46|3838.46|3836.46|3836.46|3834.46|124
1616387400000|2021-03-22 04:30:00|3836.96|3834.96|3836.46|3834.46|3837.46|3835.46|3836.46|3834.46|38
1616387700000|2021-03-22 04:35:00|3837.46|3835.46|3837.46|3835.46|3837.46|3835.46|3836.46|3834.46|118
1616388000000|2021-03-22 04:40:00|3836.96|3834.96|3835.46|3833.46|3837.46|3835.46|3835.46|3833.46|72
1616388300000|2021-03-22 04:45:00|3836.46|3834.46|3835.46|3833.46|3836.46|3834.46|3835.46|3833.46|112
1616388600000|2021-03-22 04:50:00|3834.96|3832.96|3835.46|3833.46|3835.46|3833.46|3834.46|3832.46|84
1616388900000|2021-03-22 04:55:00|3834.46|3832.46|3833.46|3831.46|3835.46|3833.46|3833.46|3831.46|95
1616389200000|2021-03-22 05:00:00|3833.96|3831.96|3835.46|3833.46|3835.46|3833.46|3833.46|3831.46|131
1616389500000|2021-03-22 05:05:00|3834.46|3832.46|3834.46|3832.46|3835.46|3833.46|3834.46|3832.46|170
1616389800000|2021-03-22 05:10:00|3835.46|3833.46|3835.46|3833.46|3835.46|3833.46|3834.46|3832.46|332
1616390100000|2021-03-22 05:15:00|3834.46|3832.46|3834.46|3832.46|3834.46|3832.46|3833.46|3831.46|56
1616390400000|2021-03-22 05:20:00|||||||||17
1616390700000|2021-03-22 05:25:00|3835.46|3833.46|3834.46|3832.46|3836.46|3834.46|3834.46|3832.46|665
1616391000000|2021-03-22 05:30:00|3833.46|3831.46|3836.46|3834.46|3836.46|3834.46|3833.46|3831.46|99
1616391300000|2021-03-22 05:35:00|3837.46|3835.46|3836.46|3834.46|3837.46|3835.46|3836.46|3834.46|275
1616391600000|2021-03-22 05:40:00|3837.46|3835.46|3835.46|3833.46|3837.46|3835.46|3835.46|3833.46|135
1616391900000|2021-03-22 05:45:00|3836.46|3834.46|3836.46|3834.46|3836.46|3834.46|3836.46|3834.46|22
1616392200000|2021-03-22 05:50:00|3837.46|3835.46|3836.46|3834.46|3837.46|3835.46|3835.46|3833.46|85
1616392500000|2021-03-22 05:55:00|3835.46|3833.46|3833.46|3831.46|3835.46|3833.46|3833.46|3831.46|86
1616392800000|2021-03-22 06:00:00|3834.46|3832.46|3834.46|3832.46|3834.46|3832.46|3833.46|3831.46|310
1616393100000|2021-03-22 06:05:00|3835.46|3833.46|3832.96|3830.96|3835.46|3833.46|3832.96|3830.96|84
1616393400000|2021-03-22 06:10:00|3832.46|3830.46|3832.46|3830.46|3833.46|3831.46|3831.46|3829.46|128
1616393700000|2021-03-22 06:15:00|||||||||93
1616394000000|2021-03-22 06:20:00|3833.46|3831.46|3834.46|3832.46|3834.46|3832.46|3833.46|3831.46|117
1616394300000|2021-03-22 06:25:00|3833.46|3831.46|3835.46|3833.46|3835.46|3833.46|3833.46|3831.46|593
1616394600000|2021-03-22 06:30:00|3834.96|3832.96|3832.46|3830.46|3834.96|3832.96|3831.96|3829.96|293
1616394900000|2021-03-22 06:35:00|3831.96|3829.96|3834.46|3832.46|3834.46|3832.46|3831.46|3829.46|435
1616395200000|2021-03-22 06:40:00|3833.96|3831.96|3832.46|3830.46|3834.46|3832.46|3832.46|3830.46|128
1616395500000|2021-03-22 06:45:00|3833.46|3831.46|3831.46|3829.46|3833.46|3831.46|3831.46|3829.46|278
1616395800000|2021-03-22 06:50:00|3832.46|3830.46|3833.46|3831.46|3834.46|3832.46|3831.96|3829.96|424
1616396100000|2021-03-22 06:55:00|3832.46|3830.46|3832.46|3830.46|3833.46|3831.46|3832.46|3830.46|142
1616396400000|2021-03-22 07:00:00|3832.21|3830.71|3829.21|3827.71|3832.21|3830.71|3828.21|3826.71|2757
1616396700000|2021-03-22 07:05:00|3828.21|3826.71|3830.21|3828.71|3831.71|3830.21|3828.21|3826.71|1229
1616397000000|2021-03-22 07:10:00|3829.21|3827.71|3828.21|3826.71|3829.21|3827.71|3828.21|3826.71|1219
1616397300000|2021-03-22 07:15:00|3827.21|3825.71|3830.21|3828.71|3830.21|3828.71|3827.21|3825.71|1618
1616397600000|2021-03-22 07:20:00|3829.21|3827.71|3831.21|3829.71|3832.21|3830.71|3829.21|3827.71|1299
1616397900000|2021-03-22 07:25:00|3832.21|3830.71|3831.21|3829.71|3832.21|3830.71|3831.21|3829.71|559
1616398200000|2021-03-22 07:30:00|3832.21|3830.71|3829.21|3827.71|3832.21|3830.71|3828.21|3826.71|1182
1616398500000|2021-03-22 07:35:00|3829.71|3828.21|3827.21|3825.71|3831.21|3829.71|3827.21|3825.71|1503
1616398800000|2021-03-22 07:40:00|3828.21|3826.71|3826.21|3824.71|3828.21|3826.71|3826.21|3824.71|1207
1616399100000|2021-03-22 07:45:00|3825.21|3823.71|3825.21|3823.71|3826.21|3824.71|3824.21|3822.71|2114
1616399400000|2021-03-22 07:50:00|3824.21|3822.71|3826.21|3824.71|3826.71|3825.21|3824.21|3822.71|1307
1616399700000|2021-03-22 07:55:00|3825.21|3823.71|3824.21|3822.71|3826.21|3824.71|3823.21|3821.71|2516
1616400000000|2021-03-22 08:00:00|3825.21|3823.71|3814.21|3812.71|3826.21|3824.71|3814.21|3812.71|22453
1616400300000|2021-03-22 08:05:00|3813.21|3811.71|3814.21|3812.71|3815.21|3813.71|3812.21|3810.71|13467
1616400600000|2021-03-22 08:10:00|3815.21|3813.71|3823.21|3821.71|3826.21|3824.71|3814.21|3812.71|15798
1616400900000|2021-03-22 08:15:00|3822.21|3820.71|3826.21|3824.71|3828.21|3826.71|3820.21|3818.71|8460
1616401200000|2021-03-22 08:20:00|3827.21|3825.71|3829.21|3827.71|3830.21|3828.71|3825.21|3823.71|6696
1616401500000|2021-03-22 08:25:00|3830.21|3828.71|3825.21|3823.71|3830.21|3828.71|3823.21|3821.71|7664
1616401800000|2021-03-22 08:30:00|3826.21|3824.71|3828.21|3826.71|3829.21|3827.71|3825.21|3823.71|5377
1616402100000|2021-03-22 08:35:00|3829.21|3827.71|3826.21|3824.71|3830.21|3828.71|3826.21|3824.71|4131
1616402400000|2021-03-22 08:40:00|3825.84|3824.34|3828.84|3827.34|3830.84|3829.34|3823.84|3822.34|5134
1616402700000|2021-03-22 08:45:00|3829.84|3828.34|3827.84|3826.34|3831.84|3830.34|3827.84|3826.34|3662
1616403000000|2021-03-22 08:50:00|3828.84|3827.34|3829.84|3828.34|3830.84|3829.34|3826.84|3825.34|1256
1616403300000|2021-03-22 08:55:00|3829.34|3827.84|3831.84|3830.34|3832.84|3831.34|3827.84|3826.34|4415
1616403600000|2021-03-22 09:00:00|3830.84|3829.34|3830.84|3829.34|3833.84|3832.34|3829.84|3828.34|3729
1616403900000|2021-03-22 09:05:00|3829.84|3828.34|3830.84|3829.34|3832.84|3831.34|3829.84|3828.34|2225
1616404200000|2021-03-22 09:10:00|3831.84|3830.34|3826.84|3825.34|3831.84|3830.34|3826.84|3825.34|3360
1616404500000|2021-03-22 09:15:00|3827.84|3826.34|3826.84|3825.34|3829.84|3828.34|3825.84|3824.34|4269
1616404800000|2021-03-22 09:20:00|3825.84|3824.34|3829.84|3828.34|3829.84|3828.34|3824.84|3823.34|2263
1616405100000|2021-03-22 09:25:00|3828.84|3827.34|3831.84|3830.34|3831.84|3830.34|3828.84|3827.34|2571
1616405400000|2021-03-22 09:30:00|3832.84|3831.34|3832.84|3831.34|3832.84|3831.34|3830.84|3829.34|3827
1616405700000|2021-03-22 09:35:00|3833.84|3832.34|3833.84|3832.34|3835.84|3834.34|3833.84|3832.34|4821
1616406000000|2021-03-22 09:40:00|3834.84|3833.34|3834.84|3833.34|3835.84|3834.34|3832.84|3831.34|4899
1616406300000|2021-03-22 09:45:00|3835.34|3833.84|3835.84|3834.34|3836.84|3835.34|3834.84|3833.34|2182
1616406600000|2021-03-22 09:50:00|3836.84|3835.34|3833.84|3832.34|3836.84|3835.34|3832.84|3831.34|1667
1616406900000|2021-03-22 09:55:00|3834.84|3833.34|3835.84|3834.34|3835.84|3834.34|3833.84|3832.34|1530
1616407200000|2021-03-22 10:00:00|3834.84|3833.34|3835.84|3834.34|3835.84|3834.34|3833.84|3832.34|2432
1616407500000|2021-03-22 10:05:00|3836.84|3835.34|3835.84|3834.34|3836.84|3835.34|3833.84|3832.34|1873
1616407800000|2021-03-22 10:10:00|3836.84|3835.34|3837.84|3836.34|3838.84|3837.34|3835.84|3834.34|3607
1616408100000|2021-03-22 10:15:00|3838.84|3837.34|3838.84|3837.34|3839.84|3838.34|3838.84|3837.34|2331
1616408400000|2021-03-22 10:20:00|3839.84|3838.34|3837.84|3836.34|3839.84|3838.34|3836.84|3835.34|2745
1616408700000|2021-03-22 10:25:00|3836.84|3835.34|3836.84|3835.34|3837.84|3836.34|3836.84|3835.34|1173
1616409000000|2021-03-22 10:30:00|3835.84|3834.34|3835.84|3834.34|3836.84|3835.34|3834.84|3833.34|1935
1616409300000|2021-03-22 10:35:00|3834.84|3833.34|3835.84|3834.34|3835.84|3834.34|3834.84|3833.34|1583
1616409600000|2021-03-22 10:40:00|3834.84|3833.34|3836.84|3835.34|3836.84|3835.34|3834.84|3833.34|1907
1616409900000|2021-03-22 10:45:00|3835.84|3834.34|3836.84|3835.34|3836.84|3835.34|3835.84|3834.34|1190
1616410200000|2021-03-22 10:50:00|3837.84|3836.34|3835.84|3834.34|3837.84|3836.34|3835.84|3834.34|2287
1616410500000|2021-03-22 10:55:00|3836.84|3835.34|3836.84|3835.34|3837.84|3836.34|3836.84|3835.34|3018
1616410800000|2021-03-22 11:00:00|3837.84|3836.34|3838.84|3837.34|3838.84|3837.34|3836.84|3835.34|2758
1616411100000|2021-03-22 11:05:00|3837.84|3836.34|3838.84|3837.34|3839.84|3838.34|3837.84|3836.34|4142
1616411400000|2021-03-22 11:10:00|3839.84|3838.34|3838.84|3837.34|3839.84|3838.34|3837.84|3836.34|2100
1616411700000|2021-03-22 11:15:00|3839.84|3838.34|3838.84|3837.34|3839.84|3838.34|3837.84|3836.34|1867
1616412000000|2021-03-22 11:20:00|3839.84|3838.34|3840.84|3839.34|3840.84|3839.34|3839.84|3838.34|4040
1616412300000|2021-03-22 11:25:00|3839.84|3838.34|3840.84|3839.34|3841.84|3840.34|3839.84|3838.34|4238
1616412600000|2021-03-22 11:30:00|3841.84|3840.34|3841.84|3840.34|3842.84|3841.34|3841.84|3840.34|1868
1616412900000|2021-03-22 11:35:00|3842.84|3841.34|3841.84|3840.34|3842.84|3841.34|3841.84|3840.34|1719
1616413200000|2021-03-22 11:40:00|3840.84|3839.34|3839.84|3838.34|3840.84|3839.34|3839.84|3838.34|1664
1616413500000|2021-03-22 11:45:00|||||||||760
1616413800000|2021-03-22 11:50:00|3838.84|3837.34|3839.84|3838.34|3839.84|3838.34|3838.84|3837.34|1531
1616414100000|2021-03-22 11:55:00|3838.84|3837.34|3838.84|3837.34|3839.34|3837.84|3838.84|3837.34|1798
1616414400000|2021-03-22 12:00:00|3839.84|3838.34|3835.84|3834.34|3839.84|3838.34|3835.84|3834.34|4872
1616414700000|2021-03-22 12:05:00|3836.84|3835.34|3834.84|3833.34|3836.84|3835.34|3834.84|3833.34|1597
1616415000000|2021-03-22 12:10:00|3835.84|3834.34|3834.84|3833.34|3835.84|3834.34|3834.84|3833.34|665
1616415300000|2021-03-22 12:15:00|3835.84|3834.34|3835.84|3834.34|3835.84|3834.34|3834.84|3833.34|2086
1616415600000|2021-03-22 12:20:00|3836.84|3835.34|3838.84|3837.34|3839.34|3837.84|3836.84|3835.34|3675
1616415900000|2021-03-22 12:25:00|3837.84|3836.34|3837.84|3836.34|3837.84|3836.34|3837.84|3836.34|921
1616416200000|2021-03-22 12:30:00|3836.84|3835.34|3837.84|3836.34|3837.84|3836.34|3836.84|3835.34|726
1616416500000|2021-03-22 12:35:00|3838.84|3837.34|3837.84|3836.34|3838.84|3837.34|3836.84|3835.34|1516
1616416800000|2021-03-22 12:40:00|3837.91|3836.41|3836.91|3835.41|3837.91|3836.41|3835.91|3834.41|1299
1616417100000|2021-03-22 12:45:00|3835.91|3834.41|3835.91|3834.41|3836.91|3835.41|3835.91|3834.41|1412
1616417400000|2021-03-22 12:50:00|3836.91|3835.41|3836.91|3835.41|3836.91|3835.41|3836.91|3835.41|617
1616417700000|2021-03-22 12:55:00|3837.91|3836.41|3836.91|3835.41|3837.91|3836.41|3836.91|3835.41|1299
1616418000000|2021-03-22 13:00:00|3837.91|3836.41|3837.91|3836.41|3837.91|3836.41|3837.91|3836.41|1087
1616418300000|2021-03-22 13:05:00|3836.91|3835.41|3836.91|3835.41|3836.91|3835.41|3836.91|3835.41|1914
1616418600000|2021-03-22 13:10:00|3837.91|3836.41|3835.91|3834.41|3837.91|3836.41|3835.91|3834.41|5725
1616418900000|2021-03-22 13:15:00|3836.91|3835.41|3836.91|3835.41|3836.91|3835.41|3835.91|3834.41|2988
1616419200000|2021-03-22 13:20:00|3835.91|3834.41|3834.91|3833.41|3836.91|3835.41|3834.91|3833.41|5736
1616419500000|2021-03-22 13:25:00|3835.91|3834.41|3834.91|3833.41|3835.91|3834.41|3834.91|3833.41|1337
1616419800000|2021-03-22 13:30:00|3835.91|3834.41|3833.91|3832.41|3835.91|3834.41|3833.91|3832.41|8171
1616420100000|2021-03-22 13:35:00|3832.91|3831.41|3832.91|3831.41|3833.91|3832.41|3829.91|3828.41|23627
1616420400000|2021-03-22 13:40:00|3831.91|3830.41|3831.91|3830.41|3832.91|3831.41|3830.91|3829.41|6905
1616420700000|2021-03-22 13:45:00|3832.91|3831.41|3835.91|3834.41|3835.91|3834.41|3831.91|3830.41|7212
1616421000000|2021-03-22 13:50:00|3836.91|3835.41|3837.91|3836.41|3838.91|3837.41|3835.91|3834.41|4037
1616421300000|2021-03-22 13:55:00|3836.91|3835.41|3835.91|3834.41|3837.91|3836.41|3834.91|3833.41|4620
1616421600000|2021-03-22 14:00:00|3836.91|3835.41|3833.91|3832.41|3836.91|3835.41|3830.91|3829.41|5227
1616421900000|2021-03-22 14:05:00|3832.91|3831.41|3831.91|3830.41|3833.91|3832.41|3831.91|3830.41|3586
1616422200000|2021-03-22 14:10:00|3832.91|3831.41|3832.91|3831.41|3833.91|3832.41|3830.91|3829.41|4132
1616422500000|2021-03-22 14:15:00|3833.91|3832.41|3835.91|3834.41|3837.91|3836.41|3831.91|3830.41|3887
1616422800000|2021-03-22 14:20:00|3836.91|3835.41|3835.91|3834.41|3836.91|3835.41|3833.91|3832.41|3418
1616423100000|2021-03-22 14:25:00|3836.91|3835.41|3836.91|3835.41|3837.91|3836.41|3834.91|3833.41|3880
1616423400000|2021-03-22 14:30:00|3837.91|3836.41|3835.91|3834.41|3838.91|3837.41|3835.91|3834.41|4246
1616423700000|2021-03-22 14:35:00|3834.91|3833.41|3834.91|3833.41|3835.91|3834.41|3834.91|3833.41|5851
1616424000000|2021-03-22 14:40:00|3833.91|3832.41|3836.91|3835.41|3836.91|3835.41|3833.91|3832.41|4440
1616424300000|2021-03-22 14:45:00|3837.91|3836.41|3836.91|3835.41|3839.91|3838.41|3836.91|3835.41|4167
1616424600000|2021-03-22 14:50:00|3837.91|3836.41|3836.91|3835.41|3837.91|3836.41|3836.91|3835.41|2079
1616424900000|2021-03-22 14:55:00|3837.91|3836.41|3835.91|3834.41|3837.91|3836.41|3834.91|3833.41|3215
1616425200000|2021-03-22 15:00:00|3834.91|3833.41|3834.91|3833.41|3836.91|3835.41|3834.91|3833.41|3550
1616425500000|2021-03-22 15:05:00|3835.91|3834.41|3835.91|3834.41|3835.91|3834.41|3835.91|3834.41|853
1616425800000|2021-03-22 15:10:00|3835.95|3834.45|3829.95|3828.45|3835.95|3834.45|3828.95|3827.45|9061
1616426100000|2021-03-22 15:15:00|3828.95|3827.45|3830.95|3829.45|3831.95|3830.45|3827.95|3826.45|4411
1616426400000|2021-03-22 15:20:00|3831.95|3830.45|3833.95|3832.45|3833.95|3832.45|3830.95|3829.45|6605
1616426700000|2021-03-22 15:25:00|3834.95|3833.45|3832.95|3831.45|3834.95|3833.45|3832.95|3831.45|1101
1616427000000|2021-03-22 15:30:00|3833.95|3832.45|3836.95|3835.45|3836.95|3835.45|3832.95|3831.45|3312
1616427300000|2021-03-22 15:35:00|3835.95|3834.45|3835.95|3834.45|3836.95|3835.45|3834.95|3833.45|2389
1616427600000|2021-03-22 15:40:00|3834.95|3833.45|3836.95|3835.45|3836.95|3835.45|3834.95|3833.45|2465
1616427900000|2021-03-22 15:45:00|3837.45|3835.95|3834.95|3833.45|3837.45|3835.95|3833.95|3832.45|5277
1616428200000|2021-03-22 15:50:00|3833.95|3832.45|3834.95|3833.45|3834.95|3833.45|3833.95|3832.45|2835
1616428500000|2021-03-22 15:55:00|3835.95|3834.45|3832.95|3831.45|3835.95|3834.45|3832.95|3831.45|5146
1616428800000|2021-03-22 16:00:00|3833.95|3832.45|3830.95|3829.45|3833.95|3832.45|3829.95|3828.45|15515
1616429100000|2021-03-22 16:05:00|3829.95|3828.45|3829.95|3828.45|3829.95|3828.45|3829.95|3828.45|2939
1616429400000|2021-03-22 16:10:00|3830.95|3829.45|3832.95|3831.45|3832.95|3831.45|3830.95|3829.45|4478
1616429700000|2021-03-22 16:15:00|3831.95|3830.45|3831.95|3830.45|3832.95|3831.45|3830.95|3829.45|9858
1616430000000|2021-03-22 16:20:00|3832.95|3831.45|3831.95|3830.45|3832.95|3831.45|3831.95|3830.45|9893
1616430300000|2021-03-22 16:25:00|3832.95|3831.45|3834.95|3833.45|3834.95|3833.45|3832.95|3831.45|13556
1616430600000|2021-03-22 16:30:00|3833.95|3832.45|3833.95|3832.45|3835.95|3834.45|3833.95|3832.45|26129
1616430900000|2021-03-22 16:35:00|3834.95|3833.45|3834.95|3833.45|3835.95|3834.45|3833.95|3832.45|11535
1616431200000|2021-03-22 16:40:00|3833.95|3832.45|3834.95|3833.45|3834.95|3833.45|3832.95|3831.45|9291
1616431500000|2021-03-22 16:45:00|3835.95|3834.45|3835.95|3834.45|3835.95|3834.45|3835.95|3834.45|1699
1616431800000|2021-03-22 16:50:00|3834.95|3833.45|3834.95|3833.45|3835.95|3834.45|3834.95|3833.45|5015
1616432100000|2021-03-22 16:55:00|3835.95|3834.45|3835.95|3834.45|3835.95|3834.45|3834.95|3833.45|1577
1616432400000|2021-03-22 17:00:00|3834.95|3833.45|3833.95|3832.45|3834.95|3833.45|3833.95|3832.45|5276
1616432700000|2021-03-22 17:05:00|3834.95|3833.45|3833.95|3832.45|3834.95|3833.45|3833.95|3832.45|611
1616433000000|2021-03-22 17:10:00|3834.95|3833.45|3834.95|3833.45|3834.95|3833.45|3832.95|3831.45|2229
1616433300000|2021-03-22 17:15:00|3835.95|3834.45|3834.95|3833.45|3835.95|3834.45|3834.95|3833.45|1199
1616433600000|2021-03-22 17:20:00|3835.95|3834.45|3836.95|3835.45|3836.95|3835.45|3835.95|3834.45|1282
1616433900000|2021-03-22 17:25:00|3835.95|3834.45|3836.95|3835.45|3836.95|3835.45|3834.95|3833.45|2563
1616434200000|2021-03-22 17:30:00|3837.95|3836.45|3835.95|3834.45|3837.95|3836.45|3835.95|3834.45|1832
1616434500000|2021-03-22 17:35:00|3834.95|3833.45|3834.95|3833.45|3835.95|3834.45|3834.95|3833.45|931
1616434800000|2021-03-22 17:40:00|3835.95|3834.45|3834.95|3833.45|3835.95|3834.45|3834.95|3833.45|337
1616435100000|2021-03-22 17:45:00|3835.95|3834.45|3836.95|3835.45|3836.95|3835.45|3834.95|3833.45|529
1616435400000|2021-03-22 17:50:00|3837.95|3836.45|3836.95|3835.45|3837.95|3836.45|3836.95|3835.45|844
1616435700000|2021-03-22 17:55:00|3835.95|3834.45|3836.95|3835.45|3836.95|3835.45|3835.95|3834.45|1041
1616436000000|2021-03-22 18:00:00|3835.95|3834.45|3835.95|3834.45|3835.95|3834.45|3835.95|3834.45|420
1616436300000|2021-03-22 18:05:00|3836.95|3835.45|3836.95|3835.45|3836.95|3835.45|3836.95|3835.45|738
1616436600000|2021-03-22 18:10:00|3835.95|3834.45|3835.95|3834.45|3835.95|3834.45|3835.95|3834.45|1990
1616436900000|2021-03-22 18:15:00|3834.95|3833.45|3834.95|3833.45|3834.95|3833.45|3834.95|3833.45|1538
1616437200000|2021-03-22 18:20:00|3835.95|3834.45|3834.95|3833.45|3835.95|3834.45|3833.95|3832.45|2601
1616437500000|2021-03-22 18:25:00|3833.95|3832.45|3834.95|3833.45|3834.95|3833.45|3833.95|3832.45|81
1616437800000|2021-03-22 18:30:00|3835.95|3834.45|3837.95|3836.45|3838.95|3837.45|3835.95|3834.45|861
1616438100000|2021-03-22 18:35:00|3838.95|3837.45|3837.95|3836.45|3838.95|3837.45|3837.95|3836.45|1836
1616438400000|2021-03-22 18:40:00|3836.95|3835.45|3836.95|3835.45|3836.95|3835.45|3836.95|3835.45|410
1616438700000|2021-03-22 18:45:00|3835.95|3834.45|3836.95|3835.45|3836.95|3835.45|3835.95|3834.45|1052
1616439000000|2021-03-22 18:50:00|3837.95|3836.45|3836.95|3835.45|3837.95|3836.45|3836.95|3835.45|1069
1616439300000|2021-03-22 18:55:00|3837.95|3836.45|3836.95|3835.45|3837.95|3836.45|3836.95|3835.45|417
1616439600000|2021-03-22 19:00:00|3837.95|3836.45|3837.95|3836.45|3838.95|3837.45|3836.95|3835.45|1250
1616439900000|2021-03-22 19:05:00|3838.95|3837.45|3838.95|3837.45|3838.95|3837.45|3838.95|3837.45|697
1616440200000|2021-03-22 19:10:00|3837.95|3836.45|3837.95|3836.45|3838.95|3837.45|3837.95|3836.45|566
1616440500000|2021-03-22 19:15:00|3836.95|3835.45|3836.95|3835.45|3837.95|3836.45|3836.95|3835.45|604
1616440800000|2021-03-22 19:20:00|3835.95|3834.45|3835.95|3834.45|3835.95|3834.45|3835.95|3834.45|396
1616441100000|2021-03-22 19:25:00|3834.95|3833.45|3834.95|3833.45|3835.95|3834.45|3834.95|3833.45|656
1616441400000|2021-03-22 19:30:00|3835.45|3833.95|3833.95|3832.45|3836.95|3835.45|3833.95|3832.45|1047
1616441700000|2021-03-22 19:35:00|3832.95|3831.45|3833.95|3832.45|3833.95|3832.45|3832.95|3831.45|276
1616442000000|2021-03-22 19:40:00|3832.95|3831.45|3832.95|3831.45|3832.95|3831.45|3831.95|3830.45|628
1616442300000|2021-03-22 19:45:00|3831.95|3830.45|3829.95|3828.45|3832.95|3831.45|3829.95|3828.45|2732
1616442600000|2021-03-22 19:50:00|3830.95|3829.45|3830.95|3829.45|3831.95|3830.45|3829.95|3828.45|1581
1616442900000|2021-03-22 19:55:00|3829.95|3828.45|3830.95|3829.45|3830.95|3829.45|3829.95|3828.45|3775
1616443200000|2021-03-22 20:00:00|3831.95|3830.45|3831.95|3830.45|3832.95|3831.45|3831.95|3830.45|597
1616443500000|2021-03-22 20:05:00|||||||||12
1616443800000|2021-03-22 20:10:00|||||||||127
1616444100000|2021-03-22 20:15:00|||||||||23
1616444400000|2021-03-22 20:20:00|||||||||400
1616444700000|2021-03-22 20:25:00|||||||||87
1616445000000|2021-03-22 20:30:00|||||||||256
1616445300000|2021-03-22 20:35:00|3832.45|3830.95|3832.95|3831.45|3832.95|3831.45|3831.95|3830.45|60
1616445600000|2021-03-22 20:40:00|3833.95|3832.45|3832.95|3831.45|3833.95|3832.45|3832.95|3831.45|361
1616445900000|2021-03-22 20:45:00|3833.95|3832.45|3832.95|3831.45|3833.95|3832.45|3832.95|3831.45|310
1616446200000|2021-03-22 20:50:00|3833.95|3832.45|3832.95|3831.45|3833.95|3832.45|3832.95|3831.45|420
1616446500000|2021-03-22 20:55:00|3833.45|3831.95|3831.95|3830.45|3833.95|3832.45|3831.95|3830.45|614
1616446800000|2021-03-22 21:00:00|3833.8|3830.8|3833.6|3830.6|3834|3831|3833.4|3830.4|2892
1616447100000|2021-03-22 21:05:00|3833.5|3830.5|3833.1|3830.1|3833.5|3830.5|3832.9|3829.9|0
1616447400000|2021-03-22 21:10:00|3833.2|3830.2|3833.1|3830.1|3833.4|3830.4|3833.1|3830.1|0
1616447700000|2021-03-22 21:15:00|3833.2|3830.2|3833.4|3830.4|3833.4|3830.4|3833.2|3830.2|0
1616448000000|2021-03-22 21:20:00|3833.5|3830.5|3833.4|3830.4|3833.5|3830.5|3833.2|3830.2|0
1616448300000|2021-03-22 21:25:00|3833.2|3830.2|3833.5|3830.5|3833.5|3830.5|3833.2|3830.2|0
1616448600000|2021-03-22 21:30:00|3833.4|3830.4|3833.3|3830.3|3833.4|3830.4|3833.3|3830.3|0
1616448900000|2021-03-22 21:35:00|3833.4|3830.4|3833.3|3830.3|3833.4|3830.4|3833.3|3830.3|0
1616449200000|2021-03-22 21:40:00|3833.2|3830.2|3832.9|3829.9|3833.2|3830.2|3832.9|3829.9|0
1616449500000|2021-03-22 21:45:00|3832.8|3829.8|3833.1|3830.1|3833.1|3830.1|3832.8|3829.8|0
1616449800000|2021-03-22 21:50:00|3833.2|3830.2|3833.1|3830.1|3833.2|3830.2|3832.9|3829.9|0
1616450100000|2021-03-22 21:55:00|3833.2|3830.2|3833.1|3830.1|3833.4|3830.4|3832.7|3829.7|0
1616450400000|2021-03-22 22:00:00|3834.3|3831.3|3834.7|3831.7|3835.5|3832.5|3833.3|3830.3|0
1616450700000|2021-03-22 22:05:00|3834.5|3831.5|3834|3831|3834.7|3831.7|3833.4|3830.4|0
1616451000000|2021-03-22 22:10:00|3834.2|3831.2|3834.5|3831.5|3834.6|3831.6|3833.9|3830.9|0
1616451300000|2021-03-22 22:15:00|3834.7|3831.7|3835.1|3832.1|3835.3|3832.3|3834.5|3831.5|0
1616451600000|2021-03-22 22:20:00|3835.2|3832.2|3835.3|3832.3|3835.8|3832.8|3835.1|3832.1|0
1616451900000|2021-03-22 22:25:00|3835.5|3832.5|3834.5|3831.5|3835.5|3832.5|3834.5|3831.5|0
1616452200000|2021-03-22 22:30:00|3834.3|3831.3|3834.9|3831.9|3835.1|3832.1|3834.2|3831.2|0
1616452500000|2021-03-22 22:35:00|3835.1|3832.1|3832.9|3829.9|3835.3|3832.3|3832.5|3829.5|0
1616452800000|2021-03-22 22:40:00|3832.8|3829.8|3833.2|3830.2|3833.4|3830.4|3832.1|3829.1|0
1616453100000|2021-03-22 22:45:00|3833.4|3830.4|3833.2|3830.2|3833.7|3830.7|3832.9|3829.9|0
1616453400000|2021-03-22 22:50:00|3833.4|3830.4|3833.6|3830.6|3834.5|3831.5|3833.1|3830.1|0
1616453700000|2021-03-22 22:55:00|3833.5|3830.5|3833.8|3830.8|3833.8|3830.8|3833.4|3830.4|0
1616454000000|2021-03-22 23:00:00|3833.4|3830.4|3834|3831|3834.2|3831.2|3832.9|3829.9|0
1616454300000|2021-03-22 23:05:00|3833.9|3830.9|3833.4|3830.4|3834.1|3831.1|3833.4|3830.4|0
1616454600000|2021-03-22 23:10:00|3833.3|3830.3|3833.6|3830.6|3833.6|3830.6|3833.2|3830.2|0
1616454900000|2021-03-22 23:15:00|3833.5|3830.5|3835.1|3832.1|3835.1|3832.1|3833.2|3830.2|0
1616455200000|2021-03-22 23:20:00|3835.3|3832.3|3834.2|3831.2|3835.3|3832.3|3834.2|3831.2|0
1616455500000|2021-03-22 23:25:00|3834|3831|3834.2|3831.2|3834.5|3831.5|3833.8|3830.8|0
1616455800000|2021-03-22 23:30:00|3834.3|3831.3|3834.5|3831.5|3835.3|3832.3|3834|3831|0
1616456100000|2021-03-22 23:35:00|3834.9|3831.9|3835.5|3832.5|3836|3833|3834.9|3831.9|0
1616456400000|2021-03-22 23:40:00|3835.6|3832.6|3835.8|3832.8|3835.8|3832.8|3835.1|3832.1|0
1616456700000|2021-03-22 23:45:00|3835.9|3832.9|3836|3833|3836.6|3833.6|3835.6|3832.6|0
1616457000000|2021-03-22 23:50:00|3836.1|3833.1|3836|3833|3836.2|3833.2|3835.3|3832.3|0
1616457300000|2021-03-22 23:55:00|3835.9|3832.9|3836.8|3833.8|3837.3|3834.3|3835.9|3832.9|0
1616457600000|2021-03-23 00:00:00|3837.5|3834.5|3838.3|3835.3|3838.5|3835.5|3836.6|3833.6|0
1616457900000|2021-03-23 00:05:00|3838.5|3835.5|3838.3|3835.3|3838.7|3835.7|3838|3835|0
1616458200000|2021-03-23 00:10:00|3838|3835|3839.3|3836.3|3839.6|3836.6|3838|3835|0
1616458500000|2021-03-23 00:15:00|3839.1|3836.1|3838.2|3836.2|3839.2|3837.2|3836.2|3834.2|372
1616458800000|2021-03-23 00:20:00|3837.2|3835.2|3835.7|3833.7|3837.2|3835.2|3835.2|3833.2|248
1616459100000|2021-03-23 00:25:00|3835.2|3833.2|3835.2|3833.2|3835.7|3833.7|3834.2|3832.2|72
1616459400000|2021-03-23 00:30:00|3834.2|3832.2|3835.2|3833.2|3836.2|3834.2|3834.2|3832.2|134
1616459700000|2021-03-23 00:35:00|3834.2|3832.2|3834.2|3832.2|3836.2|3834.2|3834.2|3832.2|195
1616460000000|2021-03-23 00:40:00|3834.7|3832.7|3835.2|3833.2|3835.2|3833.2|3834.2|3832.2|35
1616460300000|2021-03-23 00:45:00|3834.7|3832.7|3831.2|3829.2|3834.7|3832.7|3831.2|3829.2|260
1616460600000|2021-03-23 00:50:00|3831.7|3829.7|3831.2|3829.2|3832.2|3830.2|3830.2|3828.2|230
1616460900000|2021-03-23 00:55:00|3831.7|3829.7|3832.7|3830.7|3832.7|3830.7|3831.2|3829.2|51
1616461200000|2021-03-23 01:00:00|3832.2|3830.2|3833.2|3831.2|3833.2|3831.2|3832.2|3830.2|22
1616461500000|2021-03-23 01:05:00|3834.2|3832.2|3833.7|3831.7|3835.2|3833.2|3833.7|3831.7|119
1616461800000|2021-03-23 01:10:00|3833.2|3831.2|3832.2|3830.2|3834.2|3832.2|3832.2|3830.2|108
1616462100000|2021-03-23 01:15:00|3833.2|3831.2|3833.2|3831.2|3833.2|3831.2|3832.2|3830.2|95
1616462400000|2021-03-23 01:20:00|3832.7|3830.7|3832.2|3830.2|3833.2|3831.2|3831.7|3829.7|23
1616462700000|2021-03-23 01:25:00|3833.2|3831.2|3834.2|3832.2|3834.2|3832.2|3833.2|3831.2|66
1616463000000|2021-03-23 01:30:00|3833.7|3831.7|3831.2|3829.2|3834.2|3832.2|3831.2|3829.2|277
1616463300000|2021-03-23 01:35:00|3830.7|3828.7|3832.2|3830.2|3833.2|3831.2|3830.7|3828.7|122
1616463600000|2021-03-23 01:40:00|3831.7|3829.7|3833.2|3831.2|3833.2|3831.2|3831.2|3829.2|97
1616463900000|2021-03-23 01:45:00|||||||||66
1616464200000|2021-03-23 01:50:00|3832.7|3830.7|3833.2|3831.2|3833.2|3831.2|3831.2|3829.2|130
1616464500000|2021-03-23 01:55:00|3834.2|3832.2|3832.2|3830.2|3834.2|3832.2|3832.2|3830.2|94
1616464800000|2021-03-23 02:00:00|3831.7|3829.7|3831.2|3829.2|3832.2|3830.2|3830.7|3828.7|95
1616465100000|2021-03-23 02:05:00|3831.7|3829.7|3831.2|3829.2|3832.2|3830.2|3830.2|3828.2|74
1616465400000|2021-03-23 02:10:00|3830.7|3828.7|3830.2|3828.2|3831.2|3829.2|3830.2|3828.2|65
1616465700000|2021-03-23 02:15:00|3831.2|3829.2|3829.2|3827.2|3831.2|3829.2|3829.2|3827.2|788
1616466000000|2021-03-23 02:20:00|3828.7|3826.7|3828.2|3826.2|3829.2|3827.2|3828.2|3826.2|281
1616466300000|2021-03-23 02:25:00|3828.7|3826.7|3828.2|3826.2|3829.2|3827.2|3828.2|3826.2|250
1616466600000|2021-03-23 02:30:00|3827.7|3825.7|3827.2|3825.2|3828.2|3826.2|3827.2|3825.2|546
1616466900000|2021-03-23 02:35:00|3828.2|3826.2|3828.2|3826.2|3828.2|3826.2|3828.2|3826.2|406
1616467200000|2021-03-23 02:40:00|3827.2|3825.2|3828.2|3826.2|3828.2|3826.2|3827.2|3825.2|297
1616467500000|2021-03-23 02:45:00|3827.7|3825.7|3828.2|3826.2|3828.2|3826.2|3827.2|3825.2|108
1616467800000|2021-03-23 02:50:00|3827.7|3825.7|3828.2|3826.2|3828.2|3826.2|3827.2|3825.2|315
1616468100000|2021-03-23 02:55:00|||||||||9
1616468400000|2021-03-23 03:00:00|3827.2|3825.2|3827.2|3825.2|3828.2|3826.2|3827.2|3825.2|111
1616468700000|2021-03-23 03:05:00|3828.2|3826.2|3827.2|3825.2|3828.2|3826.2|3827.2|3825.2|238
1616469000000|2021-03-23 03:10:00|||||||||235
1616469300000|2021-03-23 03:15:00|3826.2|3824.2|3826.2|3824.2|3826.7|3824.7|3825.7|3823.7|659
1616469600000|2021-03-23 03:20:00|3825.7|3823.7|3826.2|3824.2|3826.2|3824.2|3825.2|3823.2|193
1616469900000|2021-03-23 03:25:00|3825.7|3823.7|3827.2|3825.2|3827.7|3825.7|3825.7|3823.7|129
1616470200000|2021-03-23 03:30:00|3826.7|3824.7|3826.2|3824.2|3827.2|3825.2|3825.2|3823.2|231
1616470500000|2021-03-23 03:35:00|3825.7|3823.7|3826.2|3824.2|3827.2|3825.2|3825.2|3823.2|103
1616470800000|2021-03-23 03:40:00|3825.7|3823.7|3825.2|3823.2|3826.2|3824.2|3825.2|3823.2|247
1616471100000|2021-03-23 03:45:00|3825.7|3823.7|3825.7|3823.7|3826.2|3824.2|3825.2|3823.2|44
1616471400000|2021-03-23 03:50:00|3826.2|3824.2|3826.2|3824.2|3826.2|3824.2|3825.2|3823.2|65
1616471700000|2021-03-23 03:55:00|3825.7|3823.7|3826.2|3824.2|3826.2|3824.2|3825.7|3823.7|0
1616472000000|2021-03-23 04:00:00|||||||||42
1616472300000|2021-03-23 04:05:00|3826.7|3824.7|3827.2|3825.2|3827.2|3825.2|3826.2|3824.2|91
1616472600000|2021-03-23 04:10:00|3826.7|3824.7|3826.2|3824.2|3826.7|3824.7|3826.2|3824.2|75
1616472900000|2021-03-23 04:15:00|3827.2|3825.2|3826.2|3824.2|3827.2|3825.2|3825.7|3823.7|19
1616473200000|2021-03-23 04:20:00|3826.7|3824.7|3825.7|3823.7|3827.2|3825.2|3825.7|3823.7|13
1616473500000|2021-03-23 04:25:00|3826.2|3824.2|3825.7|3823.7|3826.2|3824.2|3825.2|3823.2|4
1616473800000|2021-03-23 04:30:00|3825.2|3823.2|3824.2|3822.2|3825.2|3823.2|3824.2|3822.2|1487
1616474100000|2021-03-23 04:35:00|3823.7|3821.7|3824.2|3822.2|3824.2|3822.2|3823.2|3821.2|374
1616474400000|2021-03-23 04:40:00|3823.2|3821.2|3824.2|3822.2|3824.2|3822.2|3823.2|3821.2|144
1616474700000|2021-03-23 04:45:00|3823.7|3821.7|3823.2|3821.2|3824.2|3822.2|3822.2|3820.2|337
1616475000000|2021-03-23 04:50:00|3822.7|3820.7|3822.2|3820.2|3822.7|3820.7|3820.2|3818.2|702
1616475300000|2021-03-23 04:55:00|3821.2|3819.2|3822.2|3820.2|3822.2|3820.2|3821.2|3819.2|302
1616475600000|2021-03-23 05:00:00|3821.2|3819.2|3821.2|3819.2|3821.2|3819.2|3820.2|3818.2|573
1616475900000|2021-03-23 05:05:00|3820.7|3818.7|3823.2|3821.2|3824.2|3822.2|3820.2|3818.2|483
1616476200000|2021-03-23 05:10:00|3824.2|3822.2|3824.2|3822.2|3825.2|3823.2|3823.2|3821.2|536
1616476500000|2021-03-23 05:15:00|3825.2|3823.2|3825.2|3823.2|3825.2|3823.2|3824.2|3822.2|213
1616476800000|2021-03-23 05:20:00|3826.2|3824.2|3825.2|3823.2|3826.2|3824.2|3825.2|3823.2|416
1616477100000|2021-03-23 05:25:00|3824.7|3822.7|3823.2|3821.2|3824.7|3822.7|3823.2|3821.2|396
1616477400000|2021-03-23 05:30:00|3822.7|3820.7|3822.2|3820.2|3823.2|3821.2|3821.7|3819.7|733
1616477700000|2021-03-23 05:35:00|3821.2|3819.2|3820.2|3818.2|3821.2|3819.2|3820.2|3818.2|932
1616478000000|2021-03-23 05:40:00|3821.2|3819.2|3820.2|3818.2|3821.2|3819.2|3820.2|3818.2|582
1616478300000|2021-03-23 05:45:00|3819.7|3817.7|3820.2|3818.2|3820.2|3818.2|3819.2|3817.2|385
1616478600000|2021-03-23 05:50:00|3819.7|3817.7|3819.2|3817.2|3820.2|3818.2|3819.2|3817.2|322
1616478900000|2021-03-23 05:55:00|3818.7|3816.7|3818.7|3816.7|3820.2|3818.2|3818.7|3816.7|460
1616479200000|2021-03-23 06:00:00|3818.2|3816.2|3815.2|3813.2|3819.2|3817.2|3815.2|3813.2|1727
1616479500000|2021-03-23 06:05:00|3816.2|3814.2|3813.2|3811.2|3816.2|3814.2|3813.2|3811.2|814
1616479800000|2021-03-23 06:10:00|3814.2|3812.2|3815.2|3813.2|3815.7|3813.7|3814.2|3812.2|897
1616480100000|2021-03-23 06:15:00|3815.7|3813.7|3816.2|3814.2|3816.2|3814.2|3815.2|3813.2|518
1616480400000|2021-03-23 06:20:00|3816.7|3814.7|3816.2|3814.2|3817.2|3815.2|3815.7|3813.7|723
1616480700000|2021-03-23 06:25:00|3816.7|3814.7|3818.2|3816.2|3818.2|3816.2|3816.7|3814.7|195
1616481000000|2021-03-23 06:30:00|3817.2|3815.2|3817.2|3815.2|3817.7|3815.7|3817.2|3815.2|306
1616481300000|2021-03-23 06:35:00|3817.7|3815.7|3818.2|3816.2|3818.2|3816.2|3817.2|3815.2|413
1616481600000|2021-03-23 06:40:00|3819.2|3817.2|3819.2|3817.2|3819.2|3817.2|3819.2|3817.2|304
1616481900000|2021-03-23 06:45:00|3818.2|3816.2|3818.2|3816.2|3818.2|3816.2|3818.2|3816.2|143
1616482200000|2021-03-23 06:50:00|3817.2|3815.2|3818.2|3816.2|3819.2|3817.2|3816.2|3814.2|1298
1616482500000|2021-03-23 06:55:00|3819.2|3817.2|3818.2|3816.2|3819.2|3817.2|3818.2|3816.2|313
1616482800000|2021-03-23 07:00:00|3817.95|3816.45|3819.95|3818.45|3819.95|3818.45|3816.95|3815.45|1615
1616483100000|2021-03-23 07:05:00|3818.95|3817.45|3817.95|3816.45|3818.95|3817.45|3816.95|3815.45|1242
1616483400000|2021-03-23 07:10:00|3817.45|3815.95|3817.95|3816.45|3817.95|3816.45|3816.95|3815.45|776
1616483700000|2021-03-23 07:15:00|3816.95|3815.45|3818.95|3817.45|3819.95|3818.45|3816.95|3815.45|758
1616484000000|2021-03-23 07:20:00|3817.95|3816.45|3819.95|3818.45|3819.95|3818.45|3817.95|3816.45|904
1616484300000|2021-03-23 07:25:00|3818.95|3817.45|3818.95|3817.45|3819.95|3818.45|3817.95|3816.45|471
1616484600000|2021-03-23 07:30:00|3817.95|3816.45|3820.95|3819.45|3820.95|3819.45|3817.95|3816.45|684
1616484900000|2021-03-23 07:35:00|3819.95|3818.45|3819.95|3818.45|3819.95|3818.45|3818.95|3817.45|1068
1616485200000|2021-03-23 07:40:00|3819.45|3817.95|3819.95|3818.45|3819.95|3818.45|3818.95|3817.45|633
1616485500000|2021-03-23 07:45:00|3818.95|3817.45|3817.95|3816.45|3818.95|3817.45|3817.95|3816.45|725
1616485800000|2021-03-23 07:50:00|3816.95|3815.45|3815.95|3814.45|3816.95|3815.45|3815.95|3814.45|1286
1616486100000|2021-03-23 07:55:00|3816.95|3815.45|3820.45|3818.95|3820.95|3819.45|3815.95|3814.45|2844
1616486400000|2021-03-23 08:00:00|3819.95|3818.45|3816.95|3815.45|3820.95|3819.45|3815.95|3814.45|15913
1616486700000|2021-03-23 08:05:00|3815.95|3814.45|3809.95|3808.45|3815.95|3814.45|3803.95|3802.45|21884
1616487000000|2021-03-23 08:10:00|3810.95|3809.45|3816.95|3815.45|3818.95|3817.45|3809.95|3808.45|10914
1616487300000|2021-03-23 08:15:00|3817.95|3816.45|3815.95|3814.45|3818.95|3817.45|3812.95|3811.45|10585
1616487600000|2021-03-23 08:20:00|3814.95|3813.45|3820.95|3819.45|3821.95|3820.45|3814.95|3813.45|10815
1616487900000|2021-03-23 08:25:00|3819.95|3818.45|3821.95|3820.45|3821.95|3820.45|3817.95|3816.45|6823
1616488200000|2021-03-23 08:30:00|3820.95|3819.45|3814.95|3813.45|3821.95|3820.45|3812.95|3811.45|10985
1616488500000|2021-03-23 08:35:00|3813.95|3812.45|3818.45|3816.95|3818.95|3817.45|3813.95|3812.45|5405
1616488800000|2021-03-23 08:40:00|3818.1|3816.6|3820.6|3819.1|3822.6|3821.1|3818.1|3816.6|8567
1616489100000|2021-03-23 08:45:00|3819.6|3818.1|3819.6|3818.1|3820.6|3819.1|3817.6|3816.1|3596
1616489400000|2021-03-23 08:50:00|3820.6|3819.1|3822.6|3821.1|3822.6|3821.1|3820.6|3819.1|6060
1616489700000|2021-03-23 08:55:00|3823.6|3822.1|3824.6|3823.1|3825.6|3824.1|3821.6|3820.1|7305
1616490000000|2021-03-23 09:00:00|3825.6|3824.1|3826.6|3825.1|3827.6|3826.1|3822.6|3821.1|8641
1616490300000|2021-03-23 09:05:00|3827.6|3826.1|3824.6|3823.1|3827.6|3826.1|3824.6|3823.1|3742
1616490600000|2021-03-23 09:10:00|3825.6|3824.1|3823.6|3822.1|3825.6|3824.1|3822.6|3821.1|3706
1616490900000|2021-03-23 09:15:00|3824.6|3823.1|3820.6|3819.1|3824.6|3823.1|3819.6|3818.1|3276
1616491200000|2021-03-23 09:20:00|3819.6|3818.1|3819.6|3818.1|3822.6|3821.1|3819.1|3817.6|3894
1616491500000|2021-03-23 09:25:00|3820.6|3819.1|3816.6|3815.1|3820.6|3819.1|3816.6|3815.1|2579
1616491800000|2021-03-23 09:30:00|3815.6|3814.1|3815.6|3814.1|3816.6|3815.1|3814.6|3813.1|4682
1616492100000|2021-03-23 09:35:00|3814.6|3813.1|3813.6|3812.1|3817.6|3816.1|3813.6|3812.1|6504
1616492400000|2021-03-23 09:40:00|3814.6|3813.1|3817.6|3816.1|3818.6|3817.1|3814.6|3813.1|4119
1616492700000|2021-03-23 09:45:00|3816.6|3815.1|3819.6|3818.1|3820.6|3819.1|3816.6|3815.1|2827
1616493000000|2021-03-23 09:50:00|3818.6|3817.1|3820.6|3819.1|3820.6|3819.1|3818.6|3817.1|3432
1616493300000|2021-03-23 09:55:00|3819.6|3818.1|3818.6|3817.1|3822.6|3821.1|3818.6|3817.1|5947
1616493600000|2021-03-23 10:00:00|3817.6|3816.1|3814.6|3813.1|3817.6|3816.1|3814.6|3813.1|4396
1616493900000|2021-03-23 10:05:00|3815.6|3814.1|3818.6|3817.1|3818.6|3817.1|3814.6|3813.1|5105
1616494200000|2021-03-23 10:10:00|3817.6|3816.1|3817.6|3816.1|3820.6|3819.1|3817.6|3816.1|5024
1616494500000|2021-03-23 10:15:00|3816.6|3815.1|3815.6|3814.1|3818.6|3817.1|3814.6|3813.1|3773
1616494800000|2021-03-23 10:20:00|3814.6|3813.1|3815.1|3813.6|3817.6|3816.1|3814.6|3813.1|3321
1616495100000|2021-03-23 10:25:00|3815.6|3814.1|3815.6|3814.1|3815.6|3814.1|3812.6|3811.1|3913
1616495400000|2021-03-23 10:30:00|3814.6|3813.1|3813.6|3812.1|3815.6|3814.1|3813.6|3812.1|3960
1616495700000|2021-03-23 10:35:00|3813.1|3811.6|3814.6|3813.1|3815.1|3813.6|3811.6|3810.1|3276
1616496000000|2021-03-23 10:40:00|3813.6|3812.1|3816.6|3815.1|3816.6|3815.1|3813.6|3812.1|3211
1616496300000|2021-03-23 10:45:00|3817.6|3816.1|3820.6|3819.1|3820.6|3819.1|3816.6|3815.1|2322
1616496600000|2021-03-23 10:50:00|3821.1|3819.6|3821.6|3820.1|3822.6|3821.1|3820.6|3819.1|4025
1616496900000|2021-03-23 10:55:00|3820.6|3819.1|3825.6|3824.1|3826.6|3825.1|3820.6|3819.1|4360
1616497200000|2021-03-23 11:00:00|3826.6|3825.1|3824.6|3823.1|3826.6|3825.1|3823.6|3822.1|3444
1616497500000|2021-03-23 11:05:00|3825.6|3824.1|3822.6|3821.1|3826.6|3825.1|3822.6|3821.1|6082
1616497800000|2021-03-23 11:10:00|3823.6|3822.1|3823.6|3822.1|3824.6|3823.1|3822.6|3821.1|2004
1616498100000|2021-03-23 11:15:00|3824.6|3823.1|3824.6|3823.1|3827.6|3826.1|3824.6|3823.1|5378
1616498400000|2021-03-23 11:20:00|3825.6|3824.1|3829.6|3828.1|3829.6|3828.1|3825.6|3824.1|4898
1616498700000|2021-03-23 11:25:00|3829.1|3827.6|3829.6|3828.1|3830.6|3829.1|3828.6|3827.1|3435
1616499000000|2021-03-23 11:30:00|3830.6|3829.1|3830.6|3829.1|3831.6|3830.1|3829.6|3828.1|3089
1616499300000|2021-03-23 11:35:00|3829.6|3828.1|3831.6|3830.1|3831.6|3830.1|3829.6|3828.1|2582
1616499600000|2021-03-23 11:40:00|3830.6|3829.1|3830.6|3829.1|3832.6|3831.1|3830.6|3829.1|2312
1616499900000|2021-03-23 11:45:00|3831.6|3830.1|3831.6|3830.1|3832.6|3831.1|3830.6|3829.1|2387
1616500200000|2021-03-23 11:50:00|3832.1|3830.6|3830.6|3829.1|3832.6|3831.1|3830.6|3829.1|5629
1616500500000|2021-03-23 11:55:00|3829.6|3828.1|3829.6|3828.1|3829.6|3828.1|3828.6|3827.1|5066
1616500800000|2021-03-23 12:00:00|3830.6|3829.1|3828.6|3827.1|3830.6|3829.1|3828.6|3827.1|4497
1616501100000|2021-03-23 12:05:00|3829.6|3828.1|3830.6|3829.1|3831.6|3830.1|3829.6|3828.1|2009
1616501400000|2021-03-23 12:10:00|3831.6|3830.1|3832.6|3831.1|3832.6|3831.1|3831.6|3830.1|2323
1616501700000|2021-03-23 12:15:00|3833.6|3832.1|3832.6|3831.1|3833.6|3832.1|3832.6|3831.1|3020
1616502000000|2021-03-23 12:20:00|3831.6|3830.1|3832.6|3831.1|3833.6|3832.1|3831.6|3830.1|3266
1616502300000|2021-03-23 12:25:00|3831.6|3830.1|3828.6|3827.1|3832.6|3831.1|3828.6|3827.1|2483
1616502600000|2021-03-23 12:30:00|3829.6|3828.1|3829.6|3828.1|3829.6|3828.1|3828.6|3827.1|4308
1616502900000|2021-03-23 12:35:00|3828.6|3827.1|3827.6|3826.1|3829.6|3828.1|3827.6|3826.1|3378
1616503200000|2021-03-23 12:40:00|3827.46|3825.96|3829.46|3827.96|3829.46|3827.96|3827.46|3825.96|2197
1616503500000|2021-03-23 12:45:00|3828.46|3826.96|3829.46|3827.96|3829.46|3827.96|3828.46|3826.96|3068
1616503800000|2021-03-23 12:50:00|3830.46|3828.96|3830.46|3828.96|3830.46|3828.96|3829.46|3827.96|3299
1616504100000|2021-03-23 12:55:00|3831.46|3829.96|3832.46|3830.96|3832.46|3830.96|3830.46|3828.96|2435
1616504400000|2021-03-23 13:00:00|3833.46|3831.96|3834.46|3832.96|3834.46|3832.96|3833.46|3831.96|2791
1616504700000|2021-03-23 13:05:00|3833.46|3831.96|3834.46|3832.96|3835.46|3833.96|3833.46|3831.96|3270
1616505000000|2021-03-23 13:10:00|3833.96|3832.46|3834.46|3832.96|3834.46|3832.96|3833.46|3831.96|3177
1616505300000|2021-03-23 13:15:00|3835.46|3833.96|3834.46|3832.96|3835.46|3833.96|3834.46|3832.96|1201
1616505600000|2021-03-23 13:20:00|3835.46|3833.96|3836.46|3834.96|3836.46|3834.96|3835.46|3833.96|3206
1616505900000|2021-03-23 13:25:00|||||||||1621
1616506200000|2021-03-23 13:30:00|3835.46|3833.96|3835.46|3833.96|3836.46|3834.96|3833.46|3831.96|5009
1616506500000|2021-03-23 13:35:00|3834.46|3832.96|3837.46|3835.96|3837.46|3835.96|3834.46|3832.96|6825
1616506800000|2021-03-23 13:40:00|3836.46|3834.96|3837.46|3835.96|3837.46|3835.96|3836.46|3834.96|5898
1616507100000|2021-03-23 13:45:00|3836.46|3834.96|3836.46|3834.96|3837.46|3835.96|3835.46|3833.96|4446
1616507400000|2021-03-23 13:50:00|3837.46|3835.96|3836.46|3834.96|3837.46|3835.96|3835.46|3833.96|3162
1616507700000|2021-03-23 13:55:00|3837.46|3835.96|3839.46|3837.96|3839.46|3837.96|3836.46|3834.96|3810
1616508000000|2021-03-23 14:00:00|3838.46|3836.96|3839.46|3837.96|3842.46|3840.96|3838.46|3836.96|8510
1616508300000|2021-03-23 14:05:00|3838.46|3836.96|3839.46|3837.96|3839.46|3837.96|3837.46|3835.96|20567
1616508600000|2021-03-23 14:10:00|3840.46|3838.96|3839.46|3837.96|3841.46|3839.96|3838.46|3836.96|4720
1616508900000|2021-03-23 14:15:00|3840.46|3838.96|3841.46|3839.96|3842.46|3840.96|3840.46|3838.96|2960
1616509200000|2021-03-23 14:20:00|3840.46|3838.96|3841.46|3839.96|3841.46|3839.96|3840.46|3838.96|5279
1616509500000|2021-03-23 14:25:00|3840.46|3838.96|3839.46|3837.96|3841.46|3839.96|3839.46|3837.96|2595
1616509800000|2021-03-23 14:30:00|3838.46|3836.96|3836.46|3834.96|3840.46|3838.96|3835.46|3833.96|6913
1616510100000|2021-03-23 14:35:00|3835.46|3833.96|3832.46|3830.96|3836.46|3834.96|3831.46|3829.96|6783
1616510400000|2021-03-23 14:40:00|3831.46|3829.96|3832.46|3830.96|3832.46|3830.96|3830.46|3828.96|8615
1616510700000|2021-03-23 14:45:00|3831.46|3829.96|3832.46|3830.96|3833.46|3831.96|3831.46|3829.96|6374
1616511000000|2021-03-23 14:50:00|3831.46|3829.96|3834.46|3832.96|3834.46|3832.96|3830.46|3828.96|9108
1616511300000|2021-03-23 14:55:00|3835.46|3833.96|3835.46|3833.96|3836.46|3834.96|3834.46|3832.96|3891
1616511600000|2021-03-23 15:00:00|3836.46|3834.96|3833.46|3831.96|3837.46|3835.96|3833.46|3831.96|3350
1616511900000|2021-03-23 15:05:00|3834.46|3832.96|3837.46|3835.96|3837.46|3835.96|3833.46|3831.96|5176
1616512200000|2021-03-23 15:10:00|3837.88|3836.38|3837.88|3836.38|3839.88|3838.38|3836.88|3835.38|5629
1616512500000|2021-03-23 15:15:00|3838.88|3837.38|3838.88|3837.38|3839.88|3838.38|3836.88|3835.38|4101
1616512800000|2021-03-23 15:20:00|3839.88|3838.38|3838.88|3837.38|3839.88|3838.38|3837.88|3836.38|10654
1616513100000|2021-03-23 15:25:00|3837.88|3836.38|3841.88|3840.38|3841.88|3840.38|3837.88|3836.38|6354
1616513400000|2021-03-23 15:30:00|3840.88|3839.38|3840.88|3839.38|3841.88|3840.38|3839.88|3838.38|8672
1616513700000|2021-03-23 15:35:00|3839.88|3838.38|3837.88|3836.38|3840.88|3839.38|3836.88|3835.38|3990
1616514000000|2021-03-23 15:40:00|3836.88|3835.38|3837.88|3836.38|3837.88|3836.38|3835.88|3834.38|10451
1616514300000|2021-03-23 15:45:00|3836.88|3835.38|3836.88|3835.38|3837.88|3836.38|3835.88|3834.38|5083
1616514600000|2021-03-23 15:50:00|3835.88|3834.38|3836.88|3835.38|3836.88|3835.38|3835.88|3834.38|2694
1616514900000|2021-03-23 15:55:00|3835.88|3834.38|3836.88|3835.38|3836.88|3835.38|3835.88|3834.38|3156
1616515200000|2021-03-23 16:00:00|3835.88|3834.38|3835.88|3834.38|3837.88|3836.38|3835.88|3834.38|4449
1616515500000|2021-03-23 16:05:00|3836.88|3835.38|3834.88|3833.38|3836.88|3835.38|3832.88|3831.38|7624
1616515800000|2021-03-23 16:10:00|3833.88|3832.38|3834.88|3833.38|3834.88|3833.38|3833.88|3832.38|2754
1616516100000|2021-03-23 16:15:00|3834.38|3832.88|3833.88|3832.38|3834.88|3833.38|3833.88|3832.38|4255
1616516400000|2021-03-23 16:20:00|3834.88|3833.38|3834.88|3833.38|3835.88|3834.38|3833.88|3832.38|7844
1616516700000|2021-03-23 16:25:00|3835.88|3834.38|3833.88|3832.38|3835.88|3834.38|3833.88|3832.38|11745
1616517000000|2021-03-23 16:30:00|3832.88|3831.38|3827.88|3826.38|3833.88|3832.38|3827.88|3826.38|38533
1616517300000|2021-03-23 16:35:00|3826.88|3825.38|3831.88|3830.38|3831.88|3830.38|3826.88|3825.38|26983
1616517600000|2021-03-23 16:40:00|3832.88|3831.38|3831.88|3830.38|3832.88|3831.38|3829.88|3828.38|8362
1616517900000|2021-03-23 16:45:00|3832.88|3831.38|3831.88|3830.38|3832.88|3831.38|3831.88|3830.38|2986
1616518200000|2021-03-23 16:50:00|3830.88|3829.38|3833.88|3832.38|3833.88|3832.38|3830.88|3829.38|3972
1616518500000|2021-03-23 16:55:00|3834.88|3833.38|3834.88|3833.38|3834.88|3833.38|3834.88|3833.38|7510
1616518800000|2021-03-23 17:00:00|3835.88|3834.38|3836.88|3835.38|3836.88|3835.38|3834.88|3833.38|5344
1616519100000|2021-03-23 17:05:00|3836.38|3834.88|3836.88|3835.38|3836.88|3835.38|3835.88|3834.38|2482
1616519400000|2021-03-23 17:10:00|3835.88|3834.38|3836.88|3835.38|3837.88|3836.38|3835.88|3834.38|2552
1616519700000|2021-03-23 17:15:00|3837.38|3835.88|3836.88|3835.38|3837.88|3836.38|3836.88|3835.38|1424
1616520000000|2021-03-23 17:20:00|3837.88|3836.38|3837.88|3836.38|3837.88|3836.38|3837.88|3836.38|1381
1616520300000|2021-03-23 17:25:00|3836.88|3835.38|3835.88|3834.38|3836.88|3835.38|3835.88|3834.38|1159
1616520600000|2021-03-23 17:30:00|3836.88|3835.38|3833.88|3832.38|3836.88|3835.38|3833.88|3832.38|1487
1616520900000|2021-03-23 17:35:00|3832.88|3831.38|3831.88|3830.38|3832.88|3831.38|3831.88|3830.38|1300
1616521200000|2021-03-23 17:40:00|3830.88|3829.38|3827.88|3826.38|3830.88|3829.38|3827.88|3826.38|1847
1616521500000|2021-03-23 17:45:00|3827.38|3825.88|3828.88|3827.38|3828.88|3827.38|3826.88|3825.38|3584
1616521800000|2021-03-23 17:50:00|3827.88|3826.38|3828.88|3827.38|3828.88|3827.38|3827.88|3826.38|1782
1616522100000|2021-03-23 17:55:00|3827.88|3826.38|3827.88|3826.38|3827.88|3826.38|3825.88|3824.38|2055
1616522400000|2021-03-23 18:00:00|3826.88|3825.38|3826.88|3825.38|3827.88|3826.38|3825.88|3824.38|1910
1616522700000|2021-03-23 18:05:00|3825.88|3824.38|3827.88|3826.38|3827.88|3826.38|3825.88|3824.38|1797
1616523000000|2021-03-23 18:10:00|3826.88|3825.38|3827.88|3826.38|3827.88|3826.38|3826.88|3825.38|1138
1616523300000|2021-03-23 18:15:00|3827.38|3825.88|3825.88|3824.38|3827.88|3826.38|3825.88|3824.38|2216
1616523600000|2021-03-23 18:20:00|3826.88|3825.38|3826.88|3825.38|3826.88|3825.38|3825.88|3824.38|802
1616523900000|2021-03-23 18:25:00|3825.88|3824.38|3825.88|3824.38|3826.88|3825.38|3825.88|3824.38|2032
1616524200000|2021-03-23 18:30:00|3826.88|3825.38|3824.88|3823.38|3826.88|3825.38|3824.88|3823.38|937
1616524500000|2021-03-23 18:35:00|3825.88|3824.38|3822.88|3821.38|3825.88|3824.38|3822.88|3821.38|2091
1616524800000|2021-03-23 18:40:00|3823.88|3822.38|3822.88|3821.38|3823.88|3822.38|3820.88|3819.38|2205
1616525100000|2021-03-23 18:45:00|3821.88|3820.38|3823.88|3822.38|3823.88|3822.38|3820.88|3819.38|1707
1616525400000|2021-03-23 18:50:00|3822.88|3821.38|3820.88|3819.38|3822.88|3821.38|3820.88|3819.38|1640
1616525700000|2021-03-23 18:55:00|3819.88|3818.38|3817.88|3816.38|3819.88|3818.38|3817.88|3816.38|1861
1616526000000|2021-03-23 19:00:00|3816.88|3815.38|3818.88|3817.38|3818.88|3817.38|3815.88|3814.38|2041
1616526300000|2021-03-23 19:05:00|3817.88|3816.38|3816.88|3815.38|3818.88|3817.38|3816.88|3815.38|1221
1616526600000|2021-03-23 19:10:00|3817.88|3816.38|3815.88|3814.38|3817.88|3816.38|3815.88|3814.38|767
1616526900000|2021-03-23 19:15:00|3815.38|3813.88|3814.88|3813.38|3815.88|3814.38|3813.88|3812.38|1824
1616527200000|2021-03-23 19:20:00|3814.38|3812.88|3810.88|3809.38|3814.88|3813.38|3810.88|3809.38|3117
1616527500000|2021-03-23 19:25:00|3809.88|3808.38|3811.88|3810.38|3812.88|3811.38|3809.88|3808.38|2570
1616527800000|2021-03-23 19:30:00|3810.88|3809.38|3809.88|3808.38|3811.88|3810.38|3808.88|3807.38|1433
1616528100000|2021-03-23 19:35:00|3808.88|3807.38|3808.88|3807.38|3810.88|3809.38|3807.88|3806.38|1908
1616528400000|2021-03-23 19:40:00|3808.38|3806.88|3810.88|3809.38|3810.88|3809.38|3807.88|3806.38|2471
1616528700000|2021-03-23 19:45:00|3809.88|3808.38|3810.88|3809.38|3814.38|3812.88|3809.88|3808.38|2582
1616529000000|2021-03-23 19:50:00|3809.88|3808.38|3812.88|3811.38|3812.88|3811.38|3807.88|3806.38|4146
1616529300000|2021-03-23 19:55:00|3811.88|3810.38|3812.88|3811.38|3813.88|3812.38|3811.88|3810.38|5106
1616529600000|2021-03-23 20:00:00|3812.38|3810.88|3812.38|3810.88|3812.88|3811.38|3811.88|3810.38|1586
1616529900000|2021-03-23 20:05:00|3811.88|3810.38|3812.88|3811.38|3812.88|3811.38|3811.88|3810.38|1157
1616530200000|2021-03-23 20:10:00|3813.38|3811.88|3812.88|3811.38|3813.88|3812.38|3812.88|3811.38|1247
1616530500000|2021-03-23 20:15:00|3813.88|3812.38|3812.88|3811.38|3813.88|3812.38|3812.88|3811.38|111
1616530800000|2021-03-23 20:20:00|3811.88|3810.38|3811.88|3810.38|3811.88|3810.38|3811.88|3810.38|228
1616531100000|2021-03-23 20:25:00|||||||||19
1616531400000|2021-03-23 20:30:00|3812.88|3811.38|3812.88|3811.38|3812.88|3811.38|3812.88|3811.38|361
1616531700000|2021-03-23 20:35:00|||||||||339
1616532000000|2021-03-23 20:40:00|3813.88|3812.38|3813.88|3812.38|3813.88|3812.38|3813.88|3812.38|609
1616532300000|2021-03-23 20:45:00|3812.88|3811.38|3811.88|3810.38|3813.88|3812.38|3811.88|3810.38|773
1616532600000|2021-03-23 20:50:00|3811.38|3809.88|3811.88|3810.38|3812.88|3811.38|3811.38|3809.88|349
1616532900000|2021-03-23 20:55:00|3812.88|3811.38|3812.38|3810.88|3813.88|3812.38|3811.88|3810.38|769
1616533200000|2021-03-23 21:00:00|3813.63|3810.63|3813.53|3810.53|3813.93|3810.93|3813.33|3810.33|263
1616533500000|2021-03-23 21:05:00|3813.63|3810.63|3813.73|3810.73|3813.93|3810.93|3813.63|3810.63|0
1616533800000|2021-03-23 21:10:00|3813.63|3810.63|3813.53|3810.53|3813.73|3810.73|3813.43|3810.43|0
1616534100000|2021-03-23 21:15:00|3813.73|3810.73|3813.63|3810.63|3813.83|3810.83|3813.63|3810.63|0
1616534400000|2021-03-23 21:20:00|3813.73|3810.73|3812.53|3809.53|3813.73|3810.73|3812.43|3809.43|0
1616534700000|2021-03-23 21:25:00|3812.63|3809.63|3813.23|3810.23|3813.33|3810.33|3812.63|3809.63|0
1616535000000|2021-03-23 21:30:00|3813.33|3810.33|3813.33|3810.33|3813.33|3810.33|3813.23|3810.23|0
1616535300000|2021-03-23 21:35:00|3813.43|3810.43|3813.93|3810.93|3813.93|3810.93|3813.43|3810.43|0
1616535600000|2021-03-23 21:40:00|3814.13|3811.13|3813.93|3810.93|3814.23|3811.23|3813.93|3810.93|0
1616535900000|2021-03-23 21:45:00|3814.03|3811.03|3814.13|3811.13|3814.63|3811.63|3814.03|3811.03|0
1616536200000|2021-03-23 21:50:00|3813.93|3810.93|3814.73|3811.73|3815.03|3812.03|3813.93|3810.93|0
1616536500000|2021-03-23 21:55:00|3814.63|3811.63|3814.63|3811.63|3815.13|3812.13|3814.53|3811.53|0
1616536800000|2021-03-23 22:00:00|3815.53|3812.53|3813.13|3810.13|3815.83|3812.83|3812.83|3809.83|0
1616537100000|2021-03-23 22:05:00|3813.53|3810.53|3812.43|3809.43|3813.53|3810.53|3812.23|3809.23|0
1616537400000|2021-03-23 22:10:00|3812.63|3809.63|3812.23|3809.23|3813.33|3810.33|3812.23|3809.23|0
1616537700000|2021-03-23 22:15:00|3812.33|3809.33|3812.23|3809.23|3812.43|3809.43|3812.23|3809.23|0
1616538000000|2021-03-23 22:20:00|3811.63|3808.63|3810.33|3807.33|3812.23|3809.23|3810.33|3807.33|0
1616538300000|2021-03-23 22:25:00|3810.43|3807.43|3810.53|3807.53|3810.93|3807.93|3809.63|3806.63|0
1616538600000|2021-03-23 22:30:00|3810.63|3807.63|3811.13|3808.13|3811.13|3808.13|3810.63|3807.63|0
1616538900000|2021-03-23 22:35:00|3811.33|3808.33|3813.33|3810.33|3813.53|3810.53|3811.33|3808.33|0
1616539200000|2021-03-23 22:40:00|3813.13|3810.13|3813.53|3810.53|3813.63|3810.63|3812.83|3809.83|0
1616539500000|2021-03-23 22:45:00|3813.73|3810.73|3813.53|3810.53|3813.93|3810.93|3813.53|3810.53|0
1616539800000|2021-03-23 22:50:00|3813.73|3810.73|3813.53|3810.53|3813.93|3810.93|3813.53|3810.53|0
1616540100000|2021-03-23 22:55:00|3813.13|3810.13|3812.23|3809.23|3813.13|3810.13|3812.13|3809.13|0
1616540400000|2021-03-23 23:00:00|3811.83|3808.83|3810.93|3807.93|3811.83|3808.83|3809.83|3806.83|0
1616540700000|2021-03-23 23:05:00|3811.13|3808.13|3811.33|3808.33|3811.33|3808.33|3810.33|3807.33|0
1616541000000|2021-03-23 23:10:00|3811.63|3808.63|3810.93|3807.93|3811.93|3808.93|3810.93|3807.93|0
1616541300000|2021-03-23 23:15:00|3810.73|3807.73|3808.73|3805.73|3811.33|3808.33|3808.13|3805.13|0
1616541600000|2021-03-23 23:20:00|3808.83|3805.83|3808.53|3805.53|3809.03|3806.03|3808.13|3805.13|0
1616541900000|2021-03-23 23:25:00|3808.33|3805.33|3809.23|3806.23|3809.43|3806.43|3808.13|3805.13|0
1616542200000|2021-03-23 23:30:00|3809.03|3806.03|3809.63|3806.63|3809.63|3806.63|3807.73|3804.73|0
1616542500000|2021-03-23 23:35:00|3809.83|3806.83|3808.53|3805.53|3809.83|3806.83|3808.33|3805.33|0
1616542800000|2021-03-23 23:40:00|3808.33|3805.33|3809.63|3806.63|3810.03|3807.03|3808.33|3805.33|0
1616543100000|2021-03-23 23:45:00|3809.83|3806.83|3808.53|3805.53|3809.83|3806.83|3806.83|3803.83|0
1616543400000|2021-03-23 23:50:00|3808.33|3805.33|3808.73|3805.73|3809.23|3806.23|3807.93|3804.93|0
1616543700000|2021-03-23 23:55:00|3808.63|3805.63|3809.43|3806.43|3809.43|3806.43|3808.33|3805.33|0
1616544000000|2021-03-24 00:00:00|3809.63|3806.63|3811.63|3808.63|3812.63|3809.63|3809.63|3806.63|0
1616544300000|2021-03-24 00:05:00|3811.33|3808.33|3810.53|3807.53|3812.23|3809.23|3810.03|3807.03|0
1616544600000|2021-03-24 00:10:00|3810.63|3807.63|3809.43|3806.43|3811.13|3808.13|3809.23|3806.23|0
1616544900000|2021-03-24 00:15:00|3809.23|3806.23|3811.13|3809.13|3811.13|3809.13|3806.63|3804.63|883
1616545200000|2021-03-24 00:20:00|3810.13|3808.13|3813.13|3811.13|3813.13|3811.13|3810.13|3808.13|667
1616545500000|2021-03-24 00:25:00|3812.63|3810.63|3813.13|3811.13|3814.13|3812.13|3812.13|3810.13|126
1616545800000|2021-03-24 00:30:00|3812.13|3810.13|3813.13|3811.13|3813.13|3811.13|3811.13|3809.13|138
1616546100000|2021-03-24 00:35:00|3813.63|3811.63|3813.13|3811.13|3814.13|3812.13|3813.13|3811.13|335
1616546400000|2021-03-24 00:40:00|3812.13|3810.13|3812.63|3810.63|3813.13|3811.13|3811.13|3809.13|279
1616546700000|2021-03-24 00:45:00|3812.13|3810.13|3812.13|3810.13|3812.13|3810.13|3811.13|3809.13|409
1616547000000|2021-03-24 00:50:00|3811.13|3809.13|3810.13|3808.13|3811.13|3809.13|3810.13|3808.13|249
1616547300000|2021-03-24 00:55:00|3809.13|3807.13|3811.13|3809.13|3812.13|3810.13|3809.13|3807.13|380
1616547600000|2021-03-24 01:00:00|3811.63|3809.63|3811.13|3809.13|3813.13|3811.13|3811.13|3809.13|163
1616547900000|2021-03-24 01:05:00|3812.13|3810.13|3812.63|3810.63|3813.13|3811.13|3811.13|3809.13|288
1616548200000|2021-03-24 01:10:00|3813.13|3811.13|3814.13|3812.13|3814.13|3812.13|3812.63|3810.63|60
1616548500000|2021-03-24 01:15:00|3815.13|3813.13|3813.13|3811.13|3815.13|3813.13|3813.13|3811.13|169
1616548800000|2021-03-24 01:20:00|3812.13|3810.13|3813.13|3811.13|3814.13|3812.13|3812.13|3810.13|229
1616549100000|2021-03-24 01:25:00|3813.63|3811.63|3815.13|3813.13|3815.13|3813.13|3813.13|3811.13|386
1616549400000|2021-03-24 01:30:00|3814.63|3812.63|3813.13|3811.13|3815.13|3813.13|3813.13|3811.13|357
1616549700000|2021-03-24 01:35:00|3813.63|3811.63|3815.13|3813.13|3816.13|3814.13|3813.13|3811.13|173
1616550000000|2021-03-24 01:40:00|3816.13|3814.13|3812.13|3810.13|3816.13|3814.13|3812.13|3810.13|223
1616550300000|2021-03-24 01:45:00|3811.13|3809.13|3809.13|3807.13|3811.13|3809.13|3808.13|3806.13|591
1616550600000|2021-03-24 01:50:00|3808.13|3806.13|3809.13|3807.13|3809.13|3807.13|3808.13|3806.13|281
1616550900000|2021-03-24 01:55:00|3808.13|3806.13|3806.13|3804.13|3809.13|3807.13|3806.13|3804.13|261
1616551200000|2021-03-24 02:00:00|3806.63|3804.63|3805.13|3803.13|3807.13|3805.13|3805.13|3803.13|260
1616551500000|2021-03-24 02:05:00|3806.13|3804.13|3809.13|3807.13|3809.13|3807.13|3805.13|3803.13|894
1616551800000|2021-03-24 02:10:00|3810.13|3808.13|3810.13|3808.13|3810.13|3808.13|3809.13|3807.13|325
1616552100000|2021-03-24 02:15:00|3809.13|3807.13|3809.13|3807.13|3810.13|3808.13|3808.13|3806.13|145
1616552400000|2021-03-24 02:20:00|3808.63|3806.63|3807.13|3805.13|3808.63|3806.63|3806.13|3804.13|175
1616552700000|2021-03-24 02:25:00|3806.63|3804.63|3807.13|3805.13|3808.13|3806.13|3806.13|3804.13|166
1616553000000|2021-03-24 02:30:00|3806.13|3804.13|3808.13|3806.13|3808.13|3806.13|3806.13|3804.13|107
1616553300000|2021-03-24 02:35:00|3808.63|3806.63|3809.13|3807.13|3809.13|3807.13|3807.13|3805.13|201
1616553600000|2021-03-24 02:40:00|3810.13|3808.13|3810.13|3808.13|3811.13|3809.13|3810.13|3808.13|126
1616553900000|2021-03-24 02:45:00|3810.63|3808.63|3811.13|3809.13|3812.13|3810.13|3810.63|3808.63|108
1616554200000|2021-03-24 02:50:00|3810.13|3808.13|3812.13|3810.13|3812.13|3810.13|3810.13|3808.13|118
1616554500000|2021-03-24 02:55:00|3811.13|3809.13|3810.13|3808.13|3811.13|3809.13|3810.13|3808.13|258
1616554800000|2021-03-24 03:00:00|3809.13|3807.13|3809.13|3807.13|3809.13|3807.13|3808.13|3806.13|376
1616555100000|2021-03-24 03:05:00|3808.13|3806.13|3808.13|3806.13|3809.13|3807.13|3807.13|3805.13|343
1616555400000|2021-03-24 03:10:00|3809.13|3807.13|3810.13|3808.13|3810.13|3808.13|3809.13|3807.13|724
1616555700000|2021-03-24 03:15:00|3809.13|3807.13|3809.13|3807.13|3810.13|3808.13|3809.13|3807.13|643
1616556000000|2021-03-24 03:20:00|3808.63|3806.63|3810.13|3808.13|3810.13|3808.13|3808.13|3806.13|566
1616556300000|2021-03-24 03:25:00|3811.13|3809.13|3813.13|3811.13|3813.13|3811.13|3811.13|3809.13|302
1616556600000|2021-03-24 03:30:00|3813.63|3811.63|3815.13|3813.13|3815.13|3813.13|3813.63|3811.63|396
1616556900000|2021-03-24 03:35:00|3814.63|3812.63|3816.13|3814.13|3816.13|3814.13|3814.13|3812.13|339
1616557200000|2021-03-24 03:40:00|3815.13|3813.13|3816.13|3814.13|3816.13|3814.13|3815.13|3813.13|367
1616557500000|2021-03-24 03:45:00|3817.13|3815.13|3816.13|3814.13|3817.13|3815.13|3815.13|3813.13|317
1616557800000|2021-03-24 03:50:00|3816.63|3814.63|3816.13|3814.13|3817.13|3815.13|3815.13|3813.13|253
1616558100000|2021-03-24 03:55:00|3815.63|3813.63|3816.13|3814.13|3816.13|3814.13|3815.13|3813.13|79
1616558400000|2021-03-24 04:00:00|3815.63|3813.63|3815.13|3813.13|3816.13|3814.13|3815.13|3813.13|365
1616558700000|2021-03-24 04:05:00|3815.63|3813.63|3817.13|3815.13|3817.13|3815.13|3815.13|3813.13|201
1616559000000|2021-03-24 04:10:00|3816.13|3814.13|3815.63|3813.63|3816.13|3814.13|3815.13|3813.13|78
1616559300000|2021-03-24 04:15:00|3816.13|3814.13|3814.13|3812.13|3816.13|3814.13|3814.13|3812.13|104
1616559600000|2021-03-24 04:20:00|3814.63|3812.63|3814.13|3812.13|3815.13|3813.13|3814.13|3812.13|190
1616559900000|2021-03-24 04:25:00|3814.63|3812.63|3814.13|3812.13|3814.63|3812.63|3814.13|3812.13|302
1616560200000|2021-03-24 04:30:00|||||||||345
1616560500000|2021-03-24 04:35:00|3814.63|3812.63|3814.13|3812.13|3815.13|3813.13|3814.13|3812.13|69
1616560800000|2021-03-24 04:40:00|3813.63|3811.63|3812.13|3810.13|3813.63|3811.63|3812.13|3810.13|1138
1616561100000|2021-03-24 04:45:00|3811.13|3809.13|3810.13|3808.13|3811.13|3809.13|3810.13|3808.13|783
1616561400000|2021-03-24 04:50:00|||||||||50
1616561700000|2021-03-24 04:55:00|3810.63|3808.63|3811.13|3809.13|3811.13|3809.13|3810.13|3808.13|62
1616562000000|2021-03-24 05:00:00|3810.13|3808.13|3808.13|3806.13|3810.13|3808.13|3808.13|3806.13|337
1616562300000|2021-03-24 05:05:00|3808.63|3806.63|3811.13|3809.13|3812.13|3810.13|3808.13|3806.13|425
1616562600000|2021-03-24 05:10:00|3812.13|3810.13|3812.13|3810.13|3812.13|3810.13|3811.13|3809.13|253
1616562900000|2021-03-24 05:15:00|3811.63|3809.63|3810.13|3808.13|3812.13|3810.13|3810.13|3808.13|368
1616563200000|2021-03-24 05:20:00|3809.63|3807.63|3809.13|3807.13|3810.13|3808.13|3808.13|3806.13|429
1616563500000|2021-03-24 05:25:00|3808.63|3806.63|3811.13|3809.13|3811.13|3809.13|3808.13|3806.13|71
1616563800000|2021-03-24 05:30:00|3811.63|3809.63|3814.13|3812.13|3814.13|3812.13|3811.13|3809.13|138
1616564100000|2021-03-24 05:35:00|3813.63|3811.63|3812.13|3810.13|3814.13|3812.13|3812.13|3810.13|106
1616564400000|2021-03-24 05:40:00|3811.13|3809.13|3813.13|3811.13|3813.13|3811.13|3811.13|3809.13|214
1616564700000|2021-03-24 05:45:00|3812.63|3810.63|3813.13|3811.13|3813.63|3811.63|3812.13|3810.13|190
1616565000000|2021-03-24 05:50:00|3812.63|3810.63|3811.13|3809.13|3813.13|3811.13|3811.13|3809.13|208
1616565300000|2021-03-24 05:55:00|3811.63|3809.63|3811.13|3809.13|3813.13|3811.13|3811.13|3809.13|211
1616565600000|2021-03-24 06:00:00|3811.63|3809.63|3810.13|3808.13|3812.13|3810.13|3810.13|3808.13|376
1616565900000|2021-03-24 06:05:00|3811.13|3809.13|3811.13|3809.13|3812.13|3810.13|3810.13|3808.13|482
1616566200000|2021-03-24 06:10:00|3811.63|3809.63|3812.13|3810.13|3812.13|3810.13|3811.13|3809.13|298
1616566500000|2021-03-24 06:15:00|3811.63|3809.63|3812.13|3810.13|3813.13|3811.13|3811.13|3809.13|121
1616566800000|2021-03-24 06:20:00|3811.13|3809.13|3812.13|3810.13|3812.13|3810.13|3811.13|3809.13|142
1616567100000|2021-03-24 06:25:00|||||||||27
1616567400000|2021-03-24 06:30:00|3812.63|3810.63|3813.13|3811.13|3813.13|3811.13|3812.13|3810.13|553
1616567700000|2021-03-24 06:35:00|3812.63|3810.63|3811.13|3809.13|3813.13|3811.13|3811.13|3809.13|214
1616568000000|2021-03-24 06:40:00|3812.13|3810.13|3812.63|3810.63|3813.13|3811.13|3812.13|3810.13|331
1616568300000|2021-03-24 06:45:00|3812.13|3810.13|3813.63|3811.63|3814.13|3812.13|3812.13|3810.13|798
1616568600000|2021-03-24 06:50:00|3814.13|3812.13|3814.13|3812.13|3814.13|3812.13|3813.13|3811.13|444
1616568900000|2021-03-24 06:55:00|3813.13|3811.13|3813.13|3811.13|3814.13|3812.13|3813.13|3811.13|766
1616569200000|2021-03-24 07:00:00|3812.88|3811.38|3816.88|3815.38|3816.88|3815.38|3809.38|3807.88|3924
1616569500000|2021-03-24 07:05:00|3815.88|3814.38|3812.88|3811.38|3816.88|3815.38|3812.88|3811.38|1507
1616569800000|2021-03-24 07:10:00|3812.38|3810.88|3812.88|3811.38|3814.88|3813.38|3811.88|3810.38|1754
1616570100000|2021-03-24 07:15:00|3812.38|3810.88|3809.88|3808.38|3812.88|3811.38|3809.88|3808.38|1018
1616570400000|2021-03-24 07:20:00|3808.88|3807.38|3809.88|3808.38|3810.88|3809.38|3807.88|3806.38|1554
1616570700000|2021-03-24 07:25:00|3808.88|3807.38|3809.88|3808.38|3810.88|3809.38|3808.88|3807.38|1133
1616571000000|2021-03-24 07:30:00|3810.88|3809.38|3812.88|3811.38|3812.88|3811.38|3810.88|3809.38|1725
1616571300000|2021-03-24 07:35:00|3811.88|3810.38|3812.88|3811.38|3813.88|3812.38|3811.88|3810.38|1576
1616571600000|2021-03-24 07:40:00|3811.88|3810.38|3809.88|3808.38|3812.88|3811.38|3809.88|3808.38|1354
1616571900000|2021-03-24 07:45:00|3808.88|3807.38|3811.88|3810.38|3811.88|3810.38|3808.88|3807.38|1256
1616572200000|2021-03-24 07:50:00|3812.88|3811.38|3811.88|3810.38|3812.88|3811.38|3811.88|3810.38|1336
1616572500000|2021-03-24 07:55:00|3812.88|3811.38|3811.88|3810.38|3812.88|3811.38|3810.88|3809.38|3033
1616572800000|2021-03-24 08:00:00|3810.88|3809.38|3805.88|3804.38|3811.88|3810.38|3803.88|3802.38|22482
1616573100000|2021-03-24 08:05:00|3804.88|3803.38|3810.88|3809.38|3811.88|3810.38|3802.88|3801.38|15120
1616573400000|2021-03-24 08:10:00|3809.88|3808.38|3813.88|3812.38|3815.88|3814.38|3808.88|3807.38|9263
1616573700000|2021-03-24 08:15:00|3814.88|3813.38|3817.88|3816.38|3818.88|3817.38|3814.88|3813.38|13275
1616574000000|2021-03-24 08:20:00|3818.88|3817.38|3817.88|3816.38|3819.88|3818.38|3814.88|3813.38|5566
1616574300000|2021-03-24 08:25:00|3816.88|3815.38|3820.88|3819.38|3822.88|3821.38|3816.88|3815.38|10704
1616574600000|2021-03-24 08:30:00|3821.88|3820.38|3823.88|3822.38|3825.88|3824.38|3820.88|3819.38|9803
1616574900000|2021-03-24 08:35:00|3822.88|3821.38|3817.88|3816.38|3823.88|3822.38|3817.88|3816.38|9296
1616575200000|2021-03-24 08:40:00|3818.02|3816.52|3822.02|3820.52|3823.02|3821.52|3817.02|3815.52|8120
1616575500000|2021-03-24 08:45:00|3823.02|3821.52|3826.02|3824.52|3826.02|3824.52|3823.02|3821.52|6078
1616575800000|2021-03-24 08:50:00|3827.02|3825.52|3823.02|3821.52|3828.02|3826.52|3822.02|3820.52|12882
1616576100000|2021-03-24 08:55:00|3824.02|3822.52|3823.02|3821.52|3827.02|3825.52|3823.02|3821.52|12628
1616576400000|2021-03-24 09:00:00|3824.02|3822.52|3823.02|3821.52|3826.02|3824.52|3822.02|3820.52|4660
1616576700000|2021-03-24 09:05:00|3824.02|3822.52|3826.02|3824.52|3827.02|3825.52|3823.02|3821.52|4577
1616577000000|2021-03-24 09:10:00|3827.02|3825.52|3830.02|3828.52|3832.02|3830.52|3827.02|3825.52|13706
1616577300000|2021-03-24 09:15:00|3829.02|3827.52|3826.02|3824.52|3830.02|3828.52|3825.02|3823.52|5344
1616577600000|2021-03-24 09:20:00|3827.02|3825.52|3827.02|3825.52|3827.02|3825.52|3824.02|3822.52|5196
1616577900000|2021-03-24 09:25:00|3826.02|3824.52|3824.02|3822.52|3827.02|3825.52|3824.02|3822.52|1712
1616578200000|2021-03-24 09:30:00|3825.02|3823.52|3826.02|3824.52|3828.02|3826.52|3825.02|3823.52|2400
1616578500000|2021-03-24 09:35:00|3827.02|3825.52|3826.02|3824.52|3827.02|3825.52|3824.02|3822.52|2816
1616578800000|2021-03-24 09:40:00|3827.02|3825.52|3827.02|3825.52|3828.02|3826.52|3826.02|3824.52|3438
1616579100000|2021-03-24 09:45:00|3826.02|3824.52|3828.02|3826.52|3828.02|3826.52|3826.02|3824.52|10696
1616579400000|2021-03-24 09:50:00|3829.02|3827.52|3827.02|3825.52|3830.02|3828.52|3826.02|3824.52|3640
1616579700000|2021-03-24 09:55:00|3828.02|3826.52|3828.02|3826.52|3829.02|3827.52|3828.02|3826.52|2311
1616580000000|2021-03-24 10:00:00|3829.02|3827.52|3829.02|3827.52|3830.02|3828.52|3828.02|3826.52|3977
1616580300000|2021-03-24 10:05:00|3830.02|3828.52|3830.02|3828.52|3830.02|3828.52|3828.02|3826.52|5258
1616580600000|2021-03-24 10:10:00|3831.02|3829.52|3831.02|3829.52|3831.02|3829.52|3830.02|3828.52|1691
1616580900000|2021-03-24 10:15:00|3832.02|3830.52|3834.02|3832.52|3834.02|3832.52|3831.02|3829.52|5106
1616581200000|2021-03-24 10:20:00|3833.02|3831.52|3832.02|3830.52|3833.02|3831.52|3831.02|3829.52|5734
1616581500000|2021-03-24 10:25:00|3833.02|3831.52|3831.02|3829.52|3833.02|3831.52|3831.02|3829.52|2514
1616581800000|2021-03-24 10:30:00|3830.02|3828.52|3832.02|3830.52|3833.02|3831.52|3830.02|3828.52|7371
1616582100000|2021-03-24 10:35:00|3833.02|3831.52|3830.02|3828.52|3833.02|3831.52|3830.02|3828.52|4574
1616582400000|2021-03-24 10:40:00|3829.02|3827.52|3827.02|3825.52|3829.02|3827.52|3827.02|3825.52|3049
1616582700000|2021-03-24 10:45:00|3826.02|3824.52|3825.02|3823.52|3827.02|3825.52|3825.02|3823.52|4284
1616583000000|2021-03-24 10:50:00|3826.02|3824.52|3826.02|3824.52|3826.02|3824.52|3824.02|3822.52|3851
1616583300000|2021-03-24 10:55:00|3825.02|3823.52|3828.02|3826.52|3828.02|3826.52|3825.02|3823.52|2754
1616583600000|2021-03-24 11:00:00|3829.02|3827.52|3829.02|3827.52|3830.02|3828.52|3829.02|3827.52|5153
1616583900000|2021-03-24 11:05:00|3830.02|3828.52|3832.02|3830.52|3833.02|3831.52|3829.02|3827.52|4501
1616584200000|2021-03-24 11:10:00|3833.02|3831.52|3833.02|3831.52|3833.02|3831.52|3832.02|3830.52|4061
1616584500000|2021-03-24 11:15:00|3834.02|3832.52|3833.02|3831.52|3834.02|3832.52|3833.02|3831.52|3921
1616584800000|2021-03-24 11:20:00|3832.02|3830.52|3832.02|3830.52|3832.02|3830.52|3831.02|3829.52|2237
1616585100000|2021-03-24 11:25:00|3831.02|3829.52|3830.02|3828.52|3832.02|3830.52|3829.02|3827.52|2848
1616585400000|2021-03-24 11:30:00|3831.02|3829.52|3830.02|3828.52|3831.02|3829.52|3829.02|3827.52|2520
1616585700000|2021-03-24 11:35:00|3829.02|3827.52|3829.02|3827.52|3830.02|3828.52|3828.02|3826.52|2936
1616586000000|2021-03-24 11:40:00|3830.02|3828.52|3827.02|3825.52|3830.02|3828.52|3827.02|3825.52|3502
1616586300000|2021-03-24 11:45:00|3828.02|3826.52|3826.02|3824.52|3828.02|3826.52|3826.02|3824.52|5436
1616586600000|2021-03-24 11:50:00|3825.02|3823.52|3825.02|3823.52|3826.02|3824.52|3825.02|3823.52|7393
1616586900000|2021-03-24 11:55:00|3824.02|3822.52|3825.02|3823.52|3826.02|3824.52|3824.02|3822.52|3250
1616587200000|2021-03-24 12:00:00|3826.02|3824.52|3827.02|3825.52|3827.02|3825.52|3826.02|3824.52|2500
1616587500000|2021-03-24 12:05:00|3828.02|3826.52|3830.02|3828.52|3830.02|3828.52|3827.02|3825.52|3874
1616587800000|2021-03-24 12:10:00|3829.02|3827.52|3830.02|3828.52|3831.02|3829.52|3829.02|3827.52|3944
1616588100000|2021-03-24 12:15:00|3831.02|3829.52|3829.02|3827.52|3831.02|3829.52|3829.02|3827.52|2326
1616588400000|2021-03-24 12:20:00|3828.02|3826.52|3828.02|3826.52|3829.02|3827.52|3827.02|3825.52|3948
1616588700000|2021-03-24 12:25:00|3827.02|3825.52|3826.02|3824.52|3827.02|3825.52|3826.02|3824.52|3958
1616589000000|2021-03-24 12:30:00|3827.02|3825.52|3825.02|3823.52|3827.02|3825.52|3825.02|3823.52|11028
1616589300000|2021-03-24 12:35:00|3826.02|3824.52|3827.02|3825.52|3827.02|3825.52|3825.02|3823.52|1285
1616589600000|2021-03-24 12:40:00|3826.07|3824.57|3825.07|3823.57|3826.07|3824.57|3825.07|3823.57|4208
1616589900000|2021-03-24 12:45:00|3824.07|3822.57|3825.07|3823.57|3825.07|3823.57|3824.07|3822.57|5644
1616590200000|2021-03-24 12:50:00|3826.07|3824.57|3825.07|3823.57|3826.07|3824.57|3825.07|3823.57|3203
1616590500000|2021-03-24 12:55:00|3826.07|3824.57|3826.07|3824.57|3826.07|3824.57|3826.07|3824.57|3869
1616590800000|2021-03-24 13:00:00|3825.07|3823.57|3825.07|3823.57|3826.07|3824.57|3825.07|3823.57|2893
1616591100000|2021-03-24 13:05:00|3824.07|3822.57|3826.07|3824.57|3826.07|3824.57|3824.07|3822.57|1559
1616591400000|2021-03-24 13:10:00|3827.07|3825.57|3825.07|3823.57|3827.07|3825.57|3825.07|3823.57|1630
1616591700000|2021-03-24 13:15:00|3824.07|3822.57|3825.07|3823.57|3825.07|3823.57|3824.07|3822.57|2060
1616592000000|2021-03-24 13:20:00|3824.07|3822.57|3824.07|3822.57|3824.07|3822.57|3824.07|3822.57|3177
1616592300000|2021-03-24 13:25:00|3825.07|3823.57|3826.07|3824.57|3827.07|3825.57|3825.07|3823.57|3744
1616592600000|2021-03-24 13:30:00|3827.07|3825.57|3828.07|3826.57|3829.07|3827.57|3827.07|3825.57|14647
1616592900000|2021-03-24 13:35:00|3827.07|3825.57|3831.07|3829.57|3831.07|3829.57|3827.07|3825.57|4358
1616593200000|2021-03-24 13:40:00|3830.07|3828.57|3831.07|3829.57|3832.07|3830.57|3830.07|3828.57|4383
1616593500000|2021-03-24 13:45:00|3832.07|3830.57|3830.07|3828.57|3832.07|3830.57|3829.07|3827.57|7926
1616593800000|2021-03-24 13:50:00|3829.07|3827.57|3825.07|3823.57|3829.07|3827.57|3824.07|3822.57|8875
1616594100000|2021-03-24 13:55:00|3824.07|3822.57|3824.07|3822.57|3826.07|3824.57|3824.07|3822.57|8404
1616594400000|2021-03-24 14:00:00|3825.07|3823.57|3827.07|3825.57|3829.07|3827.57|3825.07|3823.57|5639
1616594700000|2021-03-24 14:05:00|3828.07|3826.57|3828.07|3826.57|3830.07|3828.57|3827.07|3825.57|15549
1616595000000|2021-03-24 14:10:00|3827.07|3825.57|3829.07|3827.57|3831.07|3829.57|3827.07|3825.57|5308
1616595300000|2021-03-24 14:15:00|3828.07|3826.57|3824.07|3822.57|3828.07|3826.57|3824.07|3822.57|5179
1616595600000|2021-03-24 14:20:00|3825.07|3823.57|3825.07|3823.57|3827.07|3825.57|3824.07|3822.57|10311
1616595900000|2021-03-24 14:25:00|3826.07|3824.57|3829.07|3827.57|3829.07|3827.57|3825.07|3823.57|4089
1616596200000|2021-03-24 14:30:00|3828.07|3826.57|3828.07|3826.57|3830.07|3828.57|3827.07|3825.57|6812
1616596500000|2021-03-24 14:35:00|3829.07|3827.57|3829.07|3827.57|3831.07|3829.57|3828.07|3826.57|4080
1616596800000|2021-03-24 14:40:00|3830.07|3828.57|3829.07|3827.57|3831.07|3829.57|3829.07|3827.57|3472
1616597100000|2021-03-24 14:45:00|3830.07|3828.57|3830.07|3828.57|3832.07|3830.57|3829.07|3827.57|7834
1616597400000|2021-03-24 14:50:00|3829.07|3827.57|3830.07|3828.57|3830.07|3828.57|3829.07|3827.57|3731
1616597700000|2021-03-24 14:55:00|3831.07|3829.57|3830.07|3828.57|3831.07|3829.57|3829.07|3827.57|5236
1616598000000|2021-03-24 15:00:00|3831.07|3829.57|3830.07|3828.57|3831.07|3829.57|3829.07|3827.57|3556
1616598300000|2021-03-24 15:05:00|3831.07|3829.57|3833.07|3831.57|3834.07|3832.57|3830.07|3828.57|10333
1616598600000|2021-03-24 15:10:00|3833|3831.5|3833|3831.5|3834|3832.5|3831|3829.5|5779
1616598900000|2021-03-24 15:15:00|3832|3830.5|3832|3830.5|3832|3830.5|3830|3828.5|4634
1616599200000|2021-03-24 15:20:00|3831|3829.5|3831|3829.5|3833|3831.5|3831|3829.5|3214
1616599500000|2021-03-24 15:25:00|3832|3830.5|3833|3831.5|3833|3831.5|3831|3829.5|6837
1616599800000|2021-03-24 15:30:00|3832|3830.5|3833|3831.5|3834|3832.5|3832|3830.5|7972
1616600100000|2021-03-24 15:35:00|3832|3830.5|3832|3830.5|3832|3830.5|3832|3830.5|4054
1616600400000|2021-03-24 15:40:00|3831|3829.5|3832|3830.5|3832|3830.5|3830|3828.5|3206
1616600700000|2021-03-24 15:45:00|3832.5|3831|3832|3830.5|3833|3831.5|3832|3830.5|9558
1616601000000|2021-03-24 15:50:00|3831|3829.5|3831|3829.5|3832|3830.5|3830|3828.5|3787
1616601300000|2021-03-24 15:55:00|3830|3828.5|3831|3829.5|3832|3830.5|3830|3828.5|5328
1616601600000|2021-03-24 16:00:00|3832|3830.5|3831|3829.5|3832|3830.5|3831|3829.5|4299
1616601900000|2021-03-24 16:05:00|3832|3830.5|3833|3831.5|3833|3831.5|3832|3830.5|4003
1616602200000|2021-03-24 16:10:00|3832|3830.5|3833|3831.5|3833|3831.5|3831|3829.5|4248
1616602500000|2021-03-24 16:15:00|3834|3832.5|3834|3832.5|3834|3832.5|3833|3831.5|4680
1616602800000|2021-03-24 16:20:00|||||||||3726
1616603100000|2021-03-24 16:25:00|3833|3831.5|3833|3831.5|3833|3831.5|3832|3830.5|16957
1616603400000|2021-03-24 16:30:00|3830.63|3829.13|3828.63|3827.13|3830.63|3829.13|3826.63|3825.13|45869
1616603700000|2021-03-24 16:35:00|3829.63|3828.13|3831.63|3830.13|3831.63|3830.13|3828.63|3827.13|23513
1616604000000|2021-03-24 16:40:00|3832.63|3831.13|3831.63|3830.13|3832.63|3831.13|3831.63|3830.13|4946
1616604300000|2021-03-24 16:45:00|3832.63|3831.13|3828.63|3827.13|3832.63|3831.13|3828.63|3827.13|3273
1616604600000|2021-03-24 16:50:00|3827.63|3826.13|3827.63|3826.13|3827.63|3826.13|3827.63|3826.13|5171
1616604900000|2021-03-24 16:55:00|3826.63|3825.13|3827.63|3826.13|3827.63|3826.13|3826.63|3825.13|8744
1616605200000|2021-03-24 17:00:00|3826.63|3825.13|3825.63|3824.13|3827.63|3826.13|3823.63|3822.13|4189
1616605500000|2021-03-24 17:05:00|3826.63|3825.13|3825.63|3824.13|3826.63|3825.13|3823.63|3822.13|3287
1616605800000|2021-03-24 17:10:00|3826.63|3825.13|3822.63|3821.13|3826.63|3825.13|3822.63|3821.13|2068
1616606100000|2021-03-24 17:15:00|3821.63|3820.13|3823.63|3822.13|3823.63|3822.13|3821.63|3820.13|2134
1616606400000|2021-03-24 17:20:00|3822.63|3821.13|3824.63|3823.13|3824.63|3823.13|3822.63|3821.13|1598
1616606700000|2021-03-24 17:25:00|3823.63|3822.13|3824.63|3823.13|3825.63|3824.13|3823.63|3822.13|1277
1616607000000|2021-03-24 17:30:00|3825.63|3824.13|3824.63|3823.13|3825.63|3824.13|3824.63|3823.13|2802
1616607300000|2021-03-24 17:35:00|3825.63|3824.13|3826.63|3825.13|3826.63|3825.13|3825.63|3824.13|1330
1616607600000|2021-03-24 17:40:00|3827.63|3826.13|3821.63|3820.13|3827.63|3826.13|3820.63|3819.13|3013
1616607900000|2021-03-24 17:45:00|3822.63|3821.13|3826.63|3825.13|3826.63|3825.13|3822.63|3821.13|2640
1616608200000|2021-03-24 17:50:00|3827.13|3825.63|3827.63|3826.13|3827.63|3826.13|3826.63|3825.13|936
1616608500000|2021-03-24 17:55:00|3828.63|3827.13|3828.63|3827.13|3828.63|3827.13|3827.63|3826.13|1161
1616608800000|2021-03-24 18:00:00|3827.63|3826.13|3827.63|3826.13|3827.63|3826.13|3825.63|3824.13|1452
1616609100000|2021-03-24 18:05:00|3827.13|3825.63|3827.63|3826.13|3828.63|3827.13|3826.63|3825.13|853
1616609400000|2021-03-24 18:10:00|3828.63|3827.13|3827.63|3826.13|3828.63|3827.13|3826.63|3825.13|1673
1616609700000|2021-03-24 18:15:00|3828.63|3827.13|3829.63|3828.13|3829.63|3828.13|3827.63|3826.13|1190
1616610000000|2021-03-24 18:20:00|3828.63|3827.13|3827.63|3826.13|3829.63|3828.13|3827.63|3826.13|1582
1616610300000|2021-03-24 18:25:00|3827.13|3825.63|3824.63|3823.13|3827.63|3826.13|3824.63|3823.13|407
1616610600000|2021-03-24 18:30:00|3823.63|3822.13|3822.63|3821.13|3823.63|3822.13|3821.63|3820.13|1943
1616610900000|2021-03-24 18:35:00|3821.63|3820.13|3821.63|3820.13|3823.63|3822.13|3821.63|3820.13|1526
1616611200000|2021-03-24 18:40:00|3822.63|3821.13|3820.63|3819.13|3822.63|3821.13|3820.63|3819.13|2394
1616611500000|2021-03-24 18:45:00|3821.63|3820.13|3822.63|3821.13|3823.63|3822.13|3820.63|3819.13|3202
1616611800000|2021-03-24 18:50:00|3821.63|3820.13|3819.63|3818.13|3822.63|3821.13|3819.63|3818.13|3422
1616612100000|2021-03-24 18:55:00|3820.63|3819.13|3819.63|3818.13|3821.63|3820.13|3819.63|3818.13|1818
1616612400000|2021-03-24 19:00:00|3820.63|3819.13|3819.63|3818.13|3820.63|3819.13|3819.63|3818.13|2786
1616612700000|2021-03-24 19:05:00|3818.63|3817.13|3820.63|3819.13|3821.63|3820.13|3818.63|3817.13|1457
1616613000000|2021-03-24 19:10:00|3821.63|3820.13|3819.63|3818.13|3821.63|3820.13|3818.63|3817.13|917
1616613300000|2021-03-24 19:15:00|3818.63|3817.13|3820.63|3819.13|3821.63|3820.13|3818.63|3817.13|1445
1616613600000|2021-03-24 19:20:00|3819.63|3818.13|3816.63|3815.13|3819.63|3818.13|3815.63|3814.13|3853
1616613900000|2021-03-24 19:25:00|3817.63|3816.13|3817.63|3816.13|3818.63|3817.13|3816.63|3815.13|1456
1616614200000|2021-03-24 19:30:00|3816.63|3815.13|3814.63|3813.13|3816.63|3815.13|3814.63|3813.13|857
1616614500000|2021-03-24 19:35:00|3815.63|3814.13|3813.63|3812.13|3815.63|3814.13|3813.63|3812.13|2149
1616614800000|2021-03-24 19:40:00|3814.63|3813.13|3813.63|3812.13|3814.63|3813.13|3813.63|3812.13|1896
1616615100000|2021-03-24 19:45:00|3812.63|3811.13|3814.63|3813.13|3815.63|3814.13|3812.63|3811.13|1981
1616615400000|2021-03-24 19:50:00|3813.63|3812.13|3811.63|3810.13|3814.63|3813.13|3811.63|3810.13|1746
1616615700000|2021-03-24 19:55:00|3812.63|3811.13|3812.63|3811.13|3814.63|3813.13|3810.63|3809.13|7914
1616616000000|2021-03-24 20:00:00|3811.63|3810.13|3812.63|3811.13|3813.63|3812.13|3811.63|3810.13|792
1616616300000|2021-03-24 20:05:00|3811.63|3810.13|3812.63|3811.13|3812.63|3811.13|3811.63|3810.13|344
1616616600000|2021-03-24 20:10:00|3813.63|3812.13|3812.63|3811.13|3813.63|3812.13|3812.63|3811.13|339
1616616900000|2021-03-24 20:15:00|3813.13|3811.63|3813.63|3812.13|3813.63|3812.13|3813.13|3811.63|65
1616617200000|2021-03-24 20:20:00|||||||||112
1616617500000|2021-03-24 20:25:00|||||||||25
1616617800000|2021-03-24 20:30:00|||||||||169
1616618100000|2021-03-24 20:35:00|3814.63|3813.13|3814.63|3813.13|3814.63|3813.13|3814.63|3813.13|345
1616618400000|2021-03-24 20:40:00|3815.63|3814.13|3815.63|3814.13|3815.63|3814.13|3814.63|3813.13|209
1616618700000|2021-03-24 20:45:00|||||||||28
1616619000000|2021-03-24 20:50:00|3814.63|3813.13|3815.63|3814.13|3815.63|3814.13|3814.63|3813.13|233
1616619300000|2021-03-24 20:55:00|3815.13|3813.63|3816.63|3815.13|3816.63|3815.13|3815.13|3813.63|728
1616619600000|2021-03-24 21:00:00|3817.58|3814.58|3817.28|3814.28|3817.58|3814.58|3816.98|3813.98|10
1616619900000|2021-03-24 21:05:00|3817.18|3814.18|3817.28|3814.28|3817.68|3814.68|3817.08|3814.08|0
1616620200000|2021-03-24 21:10:00|3817.18|3814.18|3817.38|3814.38|3817.58|3814.58|3817.18|3814.18|0
1616620500000|2021-03-24 21:15:00|3817.18|3814.18|3817.08|3814.08|3817.38|3814.38|3816.98|3813.98|0
1616620800000|2021-03-24 21:20:00|3816.88|3813.88|3817.28|3814.28|3817.28|3814.28|3816.88|3813.88|0
1616621100000|2021-03-24 21:25:00|3817.38|3814.38|3817.38|3814.38|3817.58|3814.58|3817.38|3814.38|0
1616621400000|2021-03-24 21:30:00|3816.98|3813.98|3816.78|3813.78|3816.98|3813.98|3816.78|3813.78|0
1616621700000|2021-03-24 21:35:00|3817.18|3814.18|3816.98|3813.98|3817.18|3814.18|3816.58|3813.58|0
1616622000000|2021-03-24 21:40:00|3817.08|3814.08|3816.78|3813.78|3817.08|3814.08|3816.58|3813.58|0
1616622300000|2021-03-24 21:45:00|3816.88|3813.88|3816.78|3813.78|3816.88|3813.88|3816.68|3813.68|0
1616622600000|2021-03-24 21:50:00|3816.88|3813.88|3817.18|3814.18|3817.18|3814.18|3816.78|3813.78|0
1616622900000|2021-03-24 21:55:00|3817.08|3814.08|3817.18|3814.18|3817.48|3814.48|3817.08|3814.08|0
1616623200000|2021-03-24 22:00:00|3817.38|3814.38|3818.18|3815.18|3820.28|3817.28|3817.08|3814.08|0
1616623500000|2021-03-24 22:05:00|3817.88|3814.88|3819.28|3816.28|3819.28|3816.28|3817.68|3814.68|0
1616623800000|2021-03-24 22:10:00|3819.48|3816.48|3820.08|3817.08|3820.28|3817.28|3819.28|3816.28|0
1616624100000|2021-03-24 22:15:00|3819.88|3816.88|3816.88|3813.88|3819.88|3816.88|3816.58|3813.58|0
1616624400000|2021-03-24 22:20:00|3816.58|3813.58|3816.98|3813.98|3817.28|3814.28|3815.58|3812.58|0
1616624700000|2021-03-24 22:25:00|3817.08|3814.08|3818.98|3815.98|3819.28|3816.28|3816.58|3813.58|0
1616625000000|2021-03-24 22:30:00|3819.08|3816.08|3819.88|3816.88|3819.88|3816.88|3818.38|3815.38|0
1616625300000|2021-03-24 22:35:00|3820.08|3817.08|3820.28|3817.28|3820.78|3817.78|3819.68|3816.68|0
1616625600000|2021-03-24 22:40:00|3820.18|3817.18|3819.88|3816.88|3820.58|3817.58|3819.68|3816.68|0
1616625900000|2021-03-24 22:45:00|3819.68|3816.68|3819.68|3816.68|3819.68|3816.68|3818.98|3815.98|0
1616626200000|2021-03-24 22:50:00|3819.48|3816.48|3819.68|3816.68|3820.08|3817.08|3819.48|3816.48|0
1616626500000|2021-03-24 22:55:00|3819.48|3816.48|3818.78|3815.78|3820.08|3817.08|3818.78|3815.78|0
1616626800000|2021-03-24 23:00:00|3818.58|3815.58|3820.08|3817.08|3820.08|3817.08|3818.18|3815.18|0
1616627100000|2021-03-24 23:05:00|3820.28|3817.28|3820.58|3817.58|3820.58|3817.58|3819.68|3816.68|0
1616627400000|2021-03-24 23:10:00|3820.28|3817.28|3819.88|3816.88|3820.78|3817.78|3819.68|3816.68|0
1616627700000|2021-03-24 23:15:00|3819.68|3816.68|3820.58|3817.58|3820.58|3817.58|3819.68|3816.68|0
1616628000000|2021-03-24 23:20:00|3820.28|3817.28|3820.78|3817.78|3820.78|3817.78|3820.28|3817.28|0
1616628300000|2021-03-24 23:25:00|3820.68|3817.68|3820.28|3817.28|3820.68|3817.68|3819.68|3816.68|0
1616628600000|2021-03-24 23:30:00|3820.08|3817.08|3818.18|3815.18|3820.18|3817.18|3817.28|3814.28|0
1616628900000|2021-03-24 23:35:00|3818.38|3815.38|3820.28|3817.28|3820.78|3817.78|3818.38|3815.38|0
1616629200000|2021-03-24 23:40:00|3820.58|3817.58|3820.88|3817.88|3821.18|3818.18|3820.28|3817.28|0
1616629500000|2021-03-24 23:45:00|3820.98|3817.98|3820.58|3817.58|3822.08|3819.08|3820.58|3817.58|0
1616629800000|2021-03-24 23:50:00|3820.28|3817.28|3820.58|3817.58|3820.78|3817.78|3820.08|3817.08|0
1616630100000|2021-03-24 23:55:00|3820.68|3817.68|3820.58|3817.58|3820.98|3817.98|3820.28|3817.28|0
1616630400000|2021-03-25 00:00:00|3820.78|3817.78|3822.28|3819.28|3822.48|3819.48|3820.58|3817.58|0
1616630700000|2021-03-25 00:05:00|3822.48|3819.48|3821.88|3818.88|3822.78|3819.78|3821.68|3818.68|0
1616631000000|2021-03-25 00:10:00|3822.08|3819.08|3822.68|3819.68|3822.98|3819.98|3822.08|3819.08|0
1616631300000|2021-03-25 00:15:00|3822.98|3819.98|3820.88|3818.88|3822.98|3819.98|3819.88|3817.88|488
1616631600000|2021-03-25 00:20:00|3820.38|3818.38|3820.88|3818.88|3821.88|3819.88|3819.88|3817.88|410
1616631900000|2021-03-25 00:25:00|3820.38|3818.38|3819.88|3817.88|3820.88|3818.88|3819.88|3817.88|77
1616632200000|2021-03-25 00:30:00|3820.88|3818.88|3819.88|3817.88|3820.88|3818.88|3818.88|3816.88|269
1616632500000|2021-03-25 00:35:00|3819.38|3817.38|3820.88|3818.88|3820.88|3818.88|3819.38|3817.38|327
1616632800000|2021-03-25 00:40:00|3819.88|3817.88|3820.88|3818.88|3820.88|3818.88|3819.88|3817.88|129
1616633100000|2021-03-25 00:45:00|3820.38|3818.38|3820.88|3818.88|3821.88|3819.88|3819.88|3817.88|288
1616633400000|2021-03-25 00:50:00|3819.88|3817.88|3821.38|3819.38|3821.88|3819.88|3819.88|3817.88|123
1616633700000|2021-03-25 00:55:00|3821.88|3819.88|3821.88|3819.88|3821.88|3819.88|3820.88|3818.88|66
1616634000000|2021-03-25 01:00:00|3821.38|3819.38|3819.88|3817.88|3821.88|3819.88|3819.88|3817.88|174
1616634300000|2021-03-25 01:05:00|3820.38|3818.38|3819.88|3817.88|3820.88|3818.88|3819.88|3817.88|104
1616634600000|2021-03-25 01:10:00|3818.88|3816.88|3817.88|3815.88|3819.88|3817.88|3817.88|3815.88|455
1616634900000|2021-03-25 01:15:00|3816.88|3814.88|3815.88|3813.88|3817.88|3815.88|3815.88|3813.88|163
1616635200000|2021-03-25 01:20:00|3816.38|3814.38|3816.88|3814.88|3817.88|3815.88|3815.88|3813.88|338
1616635500000|2021-03-25 01:25:00|3817.38|3815.38|3818.88|3816.88|3818.88|3816.88|3816.88|3814.88|274
1616635800000|2021-03-25 01:30:00|3818.38|3816.38|3813.88|3811.88|3818.88|3816.88|3812.88|3810.88|570
1616636100000|2021-03-25 01:35:00|3812.88|3810.88|3812.88|3810.88|3813.88|3811.88|3810.88|3808.88|397
1616636400000|2021-03-25 01:40:00|3813.88|3811.88|3815.88|3813.88|3816.88|3814.88|3813.88|3811.88|173
1616636700000|2021-03-25 01:45:00|3815.38|3813.38|3813.88|3811.88|3815.88|3813.88|3813.88|3811.88|300
1616637000000|2021-03-25 01:50:00|3814.38|3812.38|3814.88|3812.88|3815.88|3813.88|3813.38|3811.38|220
1616637300000|2021-03-25 01:55:00|3815.88|3813.88|3814.88|3812.88|3816.88|3814.88|3814.88|3812.88|397
1616637600000|2021-03-25 02:00:00|3815.88|3813.88|3817.88|3815.88|3817.88|3815.88|3814.88|3812.88|281
1616637900000|2021-03-25 02:05:00|3818.88|3816.88|3818.88|3816.88|3819.38|3817.38|3817.88|3815.88|141
1616638200000|2021-03-25 02:10:00|3819.88|3817.88|3818.88|3816.88|3819.88|3817.88|3818.88|3816.88|190
1616638500000|2021-03-25 02:15:00|3819.88|3817.88|3821.88|3819.88|3822.88|3820.88|3819.88|3817.88|446
1616638800000|2021-03-25 02:20:00|3822.38|3820.38|3820.88|3818.88|3824.88|3822.88|3820.88|3818.88|733
1616639100000|2021-03-25 02:25:00|3821.38|3819.38|3819.88|3817.88|3821.88|3819.88|3819.88|3817.88|345
1616639400000|2021-03-25 02:30:00|3820.38|3818.38|3820.88|3818.88|3821.88|3819.88|3819.88|3817.88|188
1616639700000|2021-03-25 02:35:00|3821.88|3819.88|3820.88|3818.88|3821.88|3819.88|3820.88|3818.88|77
1616640000000|2021-03-25 02:40:00|3821.38|3819.38|3820.88|3818.88|3821.88|3819.88|3820.88|3818.88|118
1616640300000|2021-03-25 02:45:00|3821.38|3819.38|3820.88|3818.88|3821.88|3819.88|3819.88|3817.88|264
1616640600000|2021-03-25 02:50:00|3820.38|3818.38|3820.88|3818.88|3821.88|3819.88|3819.88|3817.88|44
1616640900000|2021-03-25 02:55:00|3821.88|3819.88|3821.88|3819.88|3822.88|3820.88|3821.88|3819.88|137
1616641200000|2021-03-25 03:00:00|3821.38|3819.38|3819.88|3817.88|3821.38|3819.38|3819.88|3817.88|229
1616641500000|2021-03-25 03:05:00|3820.88|3818.88|3818.88|3816.88|3820.88|3818.88|3818.88|3816.88|76
1616641800000|2021-03-25 03:10:00|3819.38|3817.38|3817.88|3815.88|3819.88|3817.88|3817.88|3815.88|93
1616642100000|2021-03-25 03:15:00|3817.38|3815.38|3816.88|3814.88|3817.88|3815.88|3816.88|3814.88|290
1616642400000|2021-03-25 03:20:00|3815.88|3813.88|3817.88|3815.88|3817.88|3815.88|3815.88|3813.88|119
1616642700000|2021-03-25 03:25:00|3816.88|3814.88|3816.88|3814.88|3817.88|3815.88|3816.88|3814.88|30
1616643000000|2021-03-25 03:30:00|3817.88|3815.88|3816.88|3814.88|3819.38|3817.38|3816.88|3814.88|316
1616643300000|2021-03-25 03:35:00|3817.88|3815.88|3815.88|3813.88|3817.88|3815.88|3815.88|3813.88|152
1616643600000|2021-03-25 03:40:00|3816.38|3814.38|3816.88|3814.88|3817.88|3815.88|3815.88|3813.88|29
1616643900000|2021-03-25 03:45:00|3816.38|3814.38|3816.88|3814.88|3816.88|3814.88|3815.88|3813.88|58
1616644200000|2021-03-25 03:50:00|3815.88|3813.88|3816.88|3814.88|3816.88|3814.88|3815.88|3813.88|109
1616644500000|2021-03-25 03:55:00|3817.88|3815.88|3816.88|3814.88|3817.88|3815.88|3816.88|3814.88|262
1616644800000|2021-03-25 04:00:00|3816.38|3814.38|3816.88|3814.88|3816.88|3814.88|3816.38|3814.38|155
1616645100000|2021-03-25 04:05:00|3816.38|3814.38|3816.88|3814.88|3816.88|3814.88|3815.88|3813.88|30
1616645400000|2021-03-25 04:10:00|||||||||5
1616645700000|2021-03-25 04:15:00|3815.88|3813.88|3815.88|3813.88|3815.88|3813.88|3815.88|3813.88|54
1616646000000|2021-03-25 04:20:00|||||||||32
1616646300000|2021-03-25 04:25:00|3816.88|3814.88|3816.88|3814.88|3816.88|3814.88|3816.88|3814.88|54
1616646600000|2021-03-25 04:30:00|3815.88|3813.88|3816.88|3814.88|3816.88|3814.88|3815.88|3813.88|214
1616646900000|2021-03-25 04:35:00|3817.38|3815.38|3816.88|3814.88|3817.88|3815.88|3816.88|3814.88|71
1616647200000|2021-03-25 04:40:00|3817.38|3815.38|3816.88|3814.88|3817.88|3815.88|3816.88|3814.88|8
1616647500000|2021-03-25 04:45:00|3815.88|3813.88|3814.88|3812.88|3815.88|3813.88|3814.88|3812.88|199
1616647800000|2021-03-25 04:50:00|3815.88|3813.88|3815.88|3813.88|3815.88|3813.88|3814.88|3812.88|36
1616648100000|2021-03-25 04:55:00|||||||||70
1616648400000|2021-03-25 05:00:00|3816.38|3814.38|3819.88|3817.88|3819.88|3817.88|3815.88|3813.88|324
1616648700000|2021-03-25 05:05:00|3818.88|3816.88|3820.88|3818.88|3821.88|3819.88|3818.88|3816.88|177
1616649000000|2021-03-25 05:10:00|3819.88|3817.88|3819.88|3817.88|3820.88|3818.88|3819.88|3817.88|176
1616649300000|2021-03-25 05:15:00|3820.38|3818.38|3819.88|3817.88|3820.88|3818.88|3819.38|3817.38|300
1616649600000|2021-03-25 05:20:00|3820.88|3818.88|3821.88|3819.88|3821.88|3819.88|3819.88|3817.88|306
1616649900000|2021-03-25 05:25:00|3820.88|3818.88|3822.88|3820.88|3823.88|3821.88|3820.88|3818.88|241
1616650200000|2021-03-25 05:30:00|3823.88|3821.88|3820.88|3818.88|3823.88|3821.88|3819.88|3817.88|616
1616650500000|2021-03-25 05:35:00|3819.88|3817.88|3819.88|3817.88|3820.88|3818.88|3819.88|3817.88|68
1616650800000|2021-03-25 05:40:00|3819.38|3817.38|3818.88|3816.88|3819.88|3817.88|3817.88|3815.88|50
1616651100000|2021-03-25 05:45:00|3819.88|3817.88|3816.88|3814.88|3819.88|3817.88|3815.88|3813.88|215
1616651400000|2021-03-25 05:50:00|3817.88|3815.88|3816.88|3814.88|3817.88|3815.88|3816.88|3814.88|70
1616651700000|2021-03-25 05:55:00|3817.38|3815.38|3816.88|3814.88|3817.88|3815.88|3816.88|3814.88|107
1616652000000|2021-03-25 06:00:00|3816.38|3814.38|3816.88|3814.88|3816.88|3814.88|3814.88|3812.88|203
1616652300000|2021-03-25 06:05:00|3815.88|3813.88|3817.38|3815.38|3817.38|3815.38|3815.88|3813.88|214
1616652600000|2021-03-25 06:10:00|3817.88|3815.88|3817.88|3815.88|3817.88|3815.88|3816.88|3814.88|55
1616652900000|2021-03-25 06:15:00|3817.38|3815.38|3819.88|3817.88|3819.88|3817.88|3816.88|3814.88|110
1616653200000|2021-03-25 06:20:00|||||||||61
1616653500000|2021-03-25 06:25:00|3819.38|3817.38|3818.88|3816.88|3819.88|3817.88|3818.88|3816.88|183
1616653800000|2021-03-25 06:30:00|3817.88|3815.88|3818.88|3816.88|3818.88|3816.88|3816.88|3814.88|241
1616654100000|2021-03-25 06:35:00|3819.38|3817.38|3818.88|3816.88|3819.88|3817.88|3818.88|3816.88|321
1616654400000|2021-03-25 06:40:00|3819.38|3817.38|3818.88|3816.88|3819.38|3817.38|3818.88|3816.88|48
1616654700000|2021-03-25 06:45:00|3819.88|3817.88|3819.88|3817.88|3819.88|3817.88|3818.88|3816.88|116
1616655000000|2021-03-25 06:50:00|3820.88|3818.88|3820.88|3818.88|3820.88|3818.88|3820.88|3818.88|335
1616655300000|2021-03-25 06:55:00|3821.38|3819.38|3821.88|3819.88|3821.88|3819.88|3821.38|3819.38|362
1616655600000|2021-03-25 07:00:00|3821.63|3820.13|3818.63|3817.13|3821.63|3820.13|3816.63|3815.13|2876
1616655900000|2021-03-25 07:05:00|3819.63|3818.13|3821.63|3820.13|3821.63|3820.13|3819.63|3818.13|1876
1616656200000|2021-03-25 07:10:00|3820.63|3819.13|3818.63|3817.13|3820.63|3819.13|3817.63|3816.13|1535
1616656500000|2021-03-25 07:15:00|3817.63|3816.13|3816.63|3815.13|3817.63|3816.13|3815.63|3814.13|914
1616656800000|2021-03-25 07:20:00|3817.63|3816.13|3816.63|3815.13|3817.63|3816.13|3815.63|3814.13|1364
1616657100000|2021-03-25 07:25:00|3817.63|3816.13|3818.63|3817.13|3818.63|3817.13|3817.63|3816.13|1422
1616657400000|2021-03-25 07:30:00|3817.63|3816.13|3818.63|3817.13|3819.63|3818.13|3817.63|3816.13|435
1616657700000|2021-03-25 07:35:00|3817.63|3816.13|3819.63|3818.13|3819.63|3818.13|3817.63|3816.13|1311
1616658000000|2021-03-25 07:40:00|3818.63|3817.13|3817.63|3816.13|3818.63|3817.13|3817.63|3816.13|1520
1616658300000|2021-03-25 07:45:00|3818.63|3817.13|3816.63|3815.13|3818.63|3817.13|3816.63|3815.13|499
1616658600000|2021-03-25 07:50:00|3817.63|3816.13|3816.63|3815.13|3817.63|3816.13|3815.63|3814.13|1118
1616658900000|2021-03-25 07:55:00|3817.63|3816.13|3815.63|3814.13|3817.63|3816.13|3815.63|3814.13|2985
1616659200000|2021-03-25 08:00:00|3814.63|3813.13|3814.63|3813.13|3815.63|3814.13|3809.63|3808.13|17324
1616659500000|2021-03-25 08:05:00|3813.63|3812.13|3818.63|3817.13|3819.63|3818.13|3812.63|3811.13|13057
1616659800000|2021-03-25 08:10:00|3817.63|3816.13|3821.63|3820.13|3822.63|3821.13|3817.63|3816.13|8731
1616660100000|2021-03-25 08:15:00|3822.63|3821.13|3826.63|3825.13|3826.63|3825.13|3822.63|3821.13|8330
1616660400000|2021-03-25 08:20:00|3825.63|3824.13|3827.63|3826.13|3827.63|3826.13|3822.63|3821.13|6050
1616660700000|2021-03-25 08:25:00|3826.63|3825.13|3824.63|3823.13|3827.63|3826.13|3822.63|3821.13|8127
1616661000000|2021-03-25 08:30:00|3823.63|3822.13|3826.63|3825.13|3829.63|3828.13|3823.63|3822.13|8572
1616661300000|2021-03-25 08:35:00|3825.63|3824.13|3828.63|3827.13|3830.63|3829.13|3825.63|3824.13|4644
1616661600000|2021-03-25 08:40:00|3828|3826.5|3830|3828.5|3830|3828.5|3827|3825.5|4568
1616661900000|2021-03-25 08:45:00|3829|3827.5|3830|3828.5|3831|3829.5|3828|3826.5|5171
1616662200000|2021-03-25 08:50:00|3831|3829.5|3828|3826.5|3831|3829.5|3827|3825.5|3410
1616662500000|2021-03-25 08:55:00|3827|3825.5|3824|3822.5|3827|3825.5|3823|3821.5|4115
1616662800000|2021-03-25 09:00:00|3823|3821.5|3822|3820.5|3824|3822.5|3821|3819.5|9254
1616663100000|2021-03-25 09:05:00|3823|3821.5|3822|3820.5|3823|3821.5|3820|3818.5|5444
1616663400000|2021-03-25 09:10:00|3821|3819.5|3824|3822.5|3824|3822.5|3821|3819.5|3257
1616663700000|2021-03-25 09:15:00|3823|3821.5|3822|3820.5|3823|3821.5|3821|3819.5|4269
1616664000000|2021-03-25 09:20:00|3823|3821.5|3822|3820.5|3824|3822.5|3820|3818.5|6091
1616664300000|2021-03-25 09:25:00|3823|3821.5|3822|3820.5|3823|3821.5|3821|3819.5|1933
1616664600000|2021-03-25 09:30:00|3821|3819.5|3822|3820.5|3824|3822.5|3821|3819.5|2557
1616664900000|2021-03-25 09:35:00|3821|3819.5|3821|3819.5|3821|3819.5|3820|3818.5|2512
1616665200000|2021-03-25 09:40:00|3820|3818.5|3819|3817.5|3820|3818.5|3818|3816.5|6108
1616665500000|2021-03-25 09:45:00|3818|3816.5|3821|3819.5|3821|3819.5|3818|3816.5|2947
1616665800000|2021-03-25 09:50:00|3822|3820.5|3822|3820.5|3822|3820.5|3821|3819.5|3565
1616666100000|2021-03-25 09:55:00|3823|3821.5|3823|3821.5|3824|3822.5|3823|3821.5|2622
1616666400000|2021-03-25 10:00:00|3824|3822.5|3825|3823.5|3825|3823.5|3824|3822.5|4400
1616666700000|2021-03-25 10:05:00|3826|3824.5|3827|3825.5|3827|3825.5|3826|3824.5|1679
1616667000000|2021-03-25 10:10:00|3826|3824.5|3825|3823.5|3826|3824.5|3825|3823.5|3569
1616667300000|2021-03-25 10:15:00|3824|3822.5|3823|3821.5|3825|3823.5|3823|3821.5|1843
1616667600000|2021-03-25 10:20:00|3822|3820.5|3822|3820.5|3822|3820.5|3821|3819.5|4776
1616667900000|2021-03-25 10:25:00|3821|3819.5|3822|3820.5|3822|3820.5|3821|3819.5|2112
1616668200000|2021-03-25 10:30:00|3821.5|3820|3822|3820.5|3822|3820.5|3819|3817.5|2643
1616668500000|2021-03-25 10:35:00|3821|3819.5|3823|3821.5|3823|3821.5|3821|3819.5|1448
1616668800000|2021-03-25 10:40:00|3822|3820.5|3823|3821.5|3823|3821.5|3822|3820.5|1905
1616669100000|2021-03-25 10:45:00|3822|3820.5|3823|3821.5|3823|3821.5|3822|3820.5|1630
1616669400000|2021-03-25 10:50:00|3824|3822.5|3823|3821.5|3824|3822.5|3822|3820.5|2549
1616669700000|2021-03-25 10:55:00|3824|3822.5|3823|3821.5|3824|3822.5|3823|3821.5|3395
1616670000000|2021-03-25 11:00:00|3824|3822.5|3821|3819.5|3824|3822.5|3821|3819.5|3008
1616670300000|2021-03-25 11:05:00|3820|3818.5|3821|3819.5|3822|3820.5|3820|3818.5|2198
1616670600000|2021-03-25 11:10:00|3822|3820.5|3821|3819.5|3822|3820.5|3820|3818.5|2765
1616670900000|2021-03-25 11:15:00|3822|3820.5|3819|3817.5|3822|3820.5|3819|3817.5|1594
1616671200000|2021-03-25 11:20:00|3820|3818.5|3815|3813.5|3820|3818.5|3814|3812.5|5545
1616671500000|2021-03-25 11:25:00|3814|3812.5|3810|3808.5|3814|3812.5|3810|3808.5|10486
1616671800000|2021-03-25 11:30:00|3809|3807.5|3802|3800.5|3809|3807.5|3801|3799.5|19310
1616672100000|2021-03-25 11:35:00|3803|3801.5|3800|3798.5|3803|3801.5|3799|3797.5|11712
1616672400000|2021-03-25 11:40:00|3799|3797.5|3799|3797.5|3803|3801.5|3797|3795.5|16214
1616672700000|2021-03-25 11:45:00|3798|3796.5|3798|3796.5|3800|3798.5|3796|3794.5|10780
1616673000000|2021-03-25 11:50:00|3799|3797.5|3794|3792.5|3799|3797.5|3792|3790.5|10976
1616673300000|2021-03-25 11:55:00|3795|3793.5|3793|3791.5|3797|3795.5|3792|3790.5|10159
1616673600000|2021-03-25 12:00:00|3792|3790.5|3794|3792.5|3797|3795.5|3791|3789.5|12195
1616673900000|2021-03-25 12:05:00|3795|3793.5|3796|3794.5|3797|3795.5|3792|3790.5|7199
1616674200000|2021-03-25 12:10:00|3795|3793.5|3793|3791.5|3798|3796.5|3793|3791.5|7022
1616674500000|2021-03-25 12:15:00|3792|3790.5|3794|3792.5|3795|3793.5|3792|3790.5|7335
1616674800000|2021-03-25 12:20:00|3795|3793.5|3796|3794.5|3796|3794.5|3793|3791.5|6470
1616675100000|2021-03-25 12:25:00|3795|3793.5|3792.5|3791|3795|3793.5|3792|3790.5|5559
1616675400000|2021-03-25 12:30:00|3792|3790.5|3797|3795.5|3797|3795.5|3792|3790.5|6802
1616675700000|2021-03-25 12:35:00|3796|3794.5|3792|3790.5|3796.5|3795|3791|3789.5|6118
1616676000000|2021-03-25 12:40:00|3791.84|3790.34|3785.84|3784.34|3791.84|3790.34|3785.84|3784.34|17672
1616676300000|2021-03-25 12:45:00|3784.84|3783.34|3791.84|3790.34|3791.84|3790.34|3784.84|3783.34|11875
1616676600000|2021-03-25 12:50:00|3790.84|3789.34|3790.84|3789.34|3793.84|3792.34|3790.84|3789.34|15061
1616676900000|2021-03-25 12:55:00|3791.34|3789.84|3792.84|3791.34|3792.84|3791.34|3790.84|3789.34|8021
1616677200000|2021-03-25 13:00:00|3792.34|3790.84|3796.84|3795.34|3796.84|3795.34|3790.84|3789.34|7556
1616677500000|2021-03-25 13:05:00|3795.84|3794.34|3793.84|3792.34|3796.84|3795.34|3793.84|3792.34|5099
1616677800000|2021-03-25 13:10:00|3794.84|3793.34|3794.84|3793.34|3794.84|3793.34|3793.84|3792.34|5006
1616678100000|2021-03-25 13:15:00|3793.84|3792.34|3795.84|3794.34|3795.84|3794.34|3792.84|3791.34|12217
1616678400000|2021-03-25 13:20:00|3794.84|3793.34|3798.84|3797.34|3798.84|3797.34|3794.84|3793.34|3489
1616678700000|2021-03-25 13:25:00|3797.84|3796.34|3796.84|3795.34|3799.84|3798.34|3796.84|3795.34|5777
1616679000000|2021-03-25 13:30:00|3795.84|3794.34|3796.84|3795.34|3799.84|3798.34|3794.84|3793.34|15834
1616679300000|2021-03-25 13:35:00|3795.84|3794.34|3800.84|3799.34|3803.84|3802.34|3795.84|3794.34|9646
1616679600000|2021-03-25 13:40:00|3799.84|3798.34|3801.84|3800.34|3804.84|3803.34|3799.84|3798.34|7983
1616679900000|2021-03-25 13:45:00|3800.84|3799.34|3801.84|3800.34|3803.84|3802.34|3799.84|3798.34|8776
1616680200000|2021-03-25 13:50:00|3801.34|3799.84|3797.84|3796.34|3801.84|3800.34|3795.84|3794.34|7056
1616680500000|2021-03-25 13:55:00|3796.84|3795.34|3802.84|3801.34|3802.84|3801.34|3794.84|3793.34|8829
1616680800000|2021-03-25 14:00:00|3803.84|3802.34|3803.84|3802.34|3806.84|3805.34|3801.84|3800.34|9958
1616681100000|2021-03-25 14:05:00|3804.34|3802.84|3807.84|3806.34|3808.84|3807.34|3802.84|3801.34|7283
1616681400000|2021-03-25 14:10:00|3806.84|3805.34|3804.84|3803.34|3808.84|3807.34|3804.84|3803.34|9124
1616681700000|2021-03-25 14:15:00|3803.84|3802.34|3804.84|3803.34|3804.84|3803.34|3800.84|3799.34|7066
1616682000000|2021-03-25 14:20:00|3805.84|3804.34|3807.84|3806.34|3808.84|3807.34|3803.84|3802.34|7002
1616682300000|2021-03-25 14:25:00|3806.84|3805.34|3806.84|3805.34|3810.84|3809.34|3805.84|3804.34|9959
1616682600000|2021-03-25 14:30:00|3807.84|3806.34|3807.84|3806.34|3809.84|3808.34|3806.84|3805.34|8223
1616682900000|2021-03-25 14:35:00|3808.84|3807.34|3809.84|3808.34|3810.84|3809.34|3806.84|3805.34|7247
1616683200000|2021-03-25 14:40:00|3808.84|3807.34|3806.84|3805.34|3809.84|3808.34|3805.84|3804.34|7901
1616683500000|2021-03-25 14:45:00|3807.84|3806.34|3804.84|3803.34|3809.84|3808.34|3803.84|3802.34|10385
1616683800000|2021-03-25 14:50:00|3803.84|3802.34|3800.84|3799.34|3804.84|3803.34|3800.84|3799.34|11521
1616684100000|2021-03-25 14:55:00|3799.84|3798.34|3806.84|3805.34|3806.84|3805.34|3799.84|3798.34|18476
1616684400000|2021-03-25 15:00:00|3805.84|3804.34|3802.84|3801.34|3806.84|3805.34|3800.84|3799.34|6461
1616684700000|2021-03-25 15:05:00|3801.84|3800.34|3803.84|3802.34|3806.84|3805.34|3800.84|3799.34|5256
1616685000000|2021-03-25 15:10:00|3803.83|3802.33|3809.83|3808.33|3810.83|3809.33|3802.83|3801.33|9593
1616685300000|2021-03-25 15:15:00|3808.83|3807.33|3810.83|3809.33|3811.83|3810.33|3808.83|3807.33|8628
1616685600000|2021-03-25 15:20:00|3811.83|3810.33|3812.83|3811.33|3813.83|3812.33|3811.83|3810.33|8051
1616685900000|2021-03-25 15:25:00|3811.83|3810.33|3813.83|3812.33|3814.83|3813.33|3808.83|3807.33|14744
1616686200000|2021-03-25 15:30:00|3814.83|3813.33|3815.83|3814.33|3816.83|3815.33|3812.83|3811.33|15003
1616686500000|2021-03-25 15:35:00|3816.83|3815.33|3818.83|3817.33|3819.83|3818.33|3816.83|3815.33|13106
1616686800000|2021-03-25 15:40:00|3817.83|3816.33|3816.83|3815.33|3819.83|3818.33|3816.83|3815.33|11319
1616687100000|2021-03-25 15:45:00|3817.83|3816.33|3818.83|3817.33|3819.83|3818.33|3815.83|3814.33|12284
1616687400000|2021-03-25 15:50:00|3817.83|3816.33|3822.83|3821.33|3823.83|3822.33|3817.83|3816.33|13678
1616687700000|2021-03-25 15:55:00|3821.83|3820.33|3826.83|3825.33|3826.83|3825.33|3821.83|3820.33|9636
1616688000000|2021-03-25 16:00:00|3825.83|3824.33|3826.83|3825.33|3828.83|3827.33|3824.83|3823.33|12589
1616688300000|2021-03-25 16:05:00|3825.83|3824.33|3824.83|3823.33|3826.83|3825.33|3824.83|3823.33|6636
1616688600000|2021-03-25 16:10:00|3825.83|3824.33|3823.83|3822.33|3826.83|3825.33|3823.83|3822.33|10616
1616688900000|2021-03-25 16:15:00|3824.83|3823.33|3827.83|3826.33|3828.83|3827.33|3824.83|3823.33|7310
1616689200000|2021-03-25 16:20:00|3828.83|3827.33|3828.83|3827.33|3828.83|3827.33|3825.83|3824.33|14231
1616689500000|2021-03-25 16:25:00|3827.83|3826.33|3827.83|3826.33|3828.83|3827.33|3826.83|3825.33|22937
1616689800000|2021-03-25 16:30:00|3828.83|3827.33|3832.83|3831.33|3832.83|3831.33|3828.83|3827.33|42245
1616690100000|2021-03-25 16:35:00|3831.83|3830.33|3832.83|3831.33|3832.83|3831.33|3831.83|3830.33|19397
1616690400000|2021-03-25 16:40:00|3833.83|3832.33|3834.83|3833.33|3835.83|3834.33|3833.83|3832.33|10243
1616690700000|2021-03-25 16:45:00|3835.83|3834.33|3836.83|3835.33|3837.83|3836.33|3834.83|3833.33|7486
1616691000000|2021-03-25 16:50:00|3835.83|3834.33|3836.83|3835.33|3836.83|3835.33|3835.83|3834.33|6786
1616691300000|2021-03-25 16:55:00|3837.33|3835.83|3836.83|3835.33|3837.83|3836.33|3836.83|3835.33|5918
1616691600000|2021-03-25 17:00:00|3835.83|3834.33|3834.83|3833.33|3836.83|3835.33|3833.83|3832.33|6442
1616691900000|2021-03-25 17:05:00|3835.83|3834.33|3834.83|3833.33|3836.83|3835.33|3834.83|3833.33|7983
1616692200000|2021-03-25 17:10:00|3835.83|3834.33|3838.83|3837.33|3838.83|3837.33|3834.83|3833.33|2079
1616692500000|2021-03-25 17:15:00|3837.83|3836.33|3837.83|3836.33|3839.83|3838.33|3836.83|3835.33|5471
1616692800000|2021-03-25 17:20:00|3838.83|3837.33|3835.83|3834.33|3838.83|3837.33|3834.83|3833.33|3394
1616693100000|2021-03-25 17:25:00|3834.83|3833.33|3833.83|3832.33|3836.83|3835.33|3833.83|3832.33|3681
1616693400000|2021-03-25 17:30:00|3834.83|3833.33|3833.83|3832.33|3836.83|3835.33|3833.83|3832.33|3627
1616693700000|2021-03-25 17:35:00|3834.83|3833.33|3834.83|3833.33|3835.83|3834.33|3832.83|3831.33|3243
1616694000000|2021-03-25 17:40:00|3835.83|3834.33|3836.83|3835.33|3837.83|3836.33|3834.83|3833.33|1674
1616694300000|2021-03-25 17:45:00|3837.83|3836.33|3834.83|3833.33|3838.83|3837.33|3833.83|3832.33|3973
1616694600000|2021-03-25 17:50:00|3835.83|3834.33|3835.83|3834.33|3835.83|3834.33|3833.83|3832.33|2224
1616694900000|2021-03-25 17:55:00|3834.83|3833.33|3832.83|3831.33|3834.83|3833.33|3832.83|3831.33|717
1616695200000|2021-03-25 18:00:00|3833.83|3832.33|3831.83|3830.33|3833.83|3832.33|3831.83|3830.33|3510
1616695500000|2021-03-25 18:05:00|3830.83|3829.33|3832.83|3831.33|3834.83|3833.33|3830.83|3829.33|2688
1616695800000|2021-03-25 18:10:00|3831.83|3830.33|3833.83|3832.33|3833.83|3832.33|3830.83|3829.33|2127
1616696100000|2021-03-25 18:15:00|3832.83|3831.33|3836.83|3835.33|3836.83|3835.33|3832.83|3831.33|1046
1616696400000|2021-03-25 18:20:00|3835.83|3834.33|3836.83|3835.33|3837.83|3836.33|3834.83|3833.33|2667
1616696700000|2021-03-25 18:25:00|3835.83|3834.33|3832.83|3831.33|3836.83|3835.33|3832.83|3831.33|2567
1616697000000|2021-03-25 18:30:00|3833.83|3832.33|3834.83|3833.33|3834.83|3833.33|3832.83|3831.33|1202
1616697300000|2021-03-25 18:35:00|3833.83|3832.33|3838.83|3837.33|3839.83|3838.33|3833.83|3832.33|1857
1616697600000|2021-03-25 18:40:00|3839.83|3838.33|3840.83|3839.33|3840.83|3839.33|3838.83|3837.33|2246
1616697900000|2021-03-25 18:45:00|3841.83|3840.33|3840.83|3839.33|3842.83|3841.33|3840.83|3839.33|2177
1616698200000|2021-03-25 18:50:00|3841.83|3840.33|3843.83|3842.33|3843.83|3842.33|3840.83|3839.33|2459
1616698500000|2021-03-25 18:55:00|3842.83|3841.33|3843.83|3842.33|3844.33|3842.83|3841.83|3840.33|1444
1616698800000|2021-03-25 19:00:00|3844.83|3843.33|3845.83|3844.33|3845.83|3844.33|3843.83|3842.33|1892
1616699100000|2021-03-25 19:05:00|3844.83|3843.33|3843.83|3842.33|3845.83|3844.33|3843.83|3842.33|1196
1616699400000|2021-03-25 19:10:00|3844.83|3843.33|3845.83|3844.33|3847.83|3846.33|3843.83|3842.33|2015
1616699700000|2021-03-25 19:15:00|3846.83|3845.33|3847.83|3846.33|3847.83|3846.33|3846.83|3845.33|914
1616700000000|2021-03-25 19:20:00|3848.83|3847.33|3846.83|3845.33|3848.83|3847.33|3845.83|3844.33|2650
1616700300000|2021-03-25 19:25:00|3847.83|3846.33|3847.83|3846.33|3847.83|3846.33|3846.83|3845.33|1013
1616700600000|2021-03-25 19:30:00|3848.33|3846.83|3849.83|3848.33|3849.83|3848.33|3846.83|3845.33|3066
1616700900000|2021-03-25 19:35:00|3848.83|3847.33|3850.83|3849.33|3850.83|3849.33|3848.83|3847.33|1381
1616701200000|2021-03-25 19:40:00|3851.83|3850.33|3850.83|3849.33|3851.83|3850.33|3849.83|3848.33|2598
1616701500000|2021-03-25 19:45:00|3849.83|3848.33|3851.83|3850.33|3851.83|3850.33|3849.83|3848.33|2843
1616701800000|2021-03-25 19:50:00|3852.83|3851.33|3850.83|3849.33|3853.83|3852.33|3850.83|3849.33|5381
1616702100000|2021-03-25 19:55:00|3850.33|3848.83|3851.83|3850.33|3851.83|3850.33|3849.83|3848.33|4275
1616702400000|2021-03-25 20:00:00|3852.83|3851.33|3853.83|3852.33|3853.83|3852.33|3852.83|3851.33|1425
1616702700000|2021-03-25 20:05:00|3854.83|3853.33|3854.83|3853.33|3854.83|3853.33|3853.83|3852.33|1978
1616703000000|2021-03-25 20:10:00|3854.33|3852.83|3854.83|3853.33|3855.83|3854.33|3853.83|3852.33|1568
1616703300000|2021-03-25 20:15:00|3853.83|3852.33|3854.83|3853.33|3854.83|3853.33|3853.83|3852.33|234
1616703600000|2021-03-25 20:20:00|3853.83|3852.33|3853.83|3852.33|3854.83|3853.33|3853.83|3852.33|98
1616703900000|2021-03-25 20:25:00|3852.83|3851.33|3852.83|3851.33|3852.83|3851.33|3852.83|3851.33|450
1616704200000|2021-03-25 20:30:00|3851.83|3850.33|3854.83|3853.33|3854.83|3853.33|3851.83|3850.33|792
1616704500000|2021-03-25 20:35:00|||||||||67
1616704800000|2021-03-25 20:40:00|3853.83|3852.33|3853.83|3852.33|3853.83|3852.33|3853.83|3852.33|199
1616705100000|2021-03-25 20:45:00|3854.83|3853.33|3853.83|3852.33|3854.83|3853.33|3853.83|3852.33|828
1616705400000|2021-03-25 20:50:00|3854.33|3852.83|3853.83|3852.33|3854.83|3853.33|3853.83|3852.33|303
1616705700000|2021-03-25 20:55:00|3854.33|3852.83|3856.83|3855.33|3856.83|3855.33|3853.83|3852.33|1228
1616706000000|2021-03-25 21:00:00|3857.38|3854.38|3857.28|3854.28|3857.58|3854.58|3857.28|3854.28|16
1616706300000|2021-03-25 21:05:00|3857.18|3854.18|3857.48|3854.48|3857.48|3854.48|3857.18|3854.18|0
1616706600000|2021-03-25 21:10:00|3857.38|3854.38|3857.08|3854.08|3857.38|3854.38|3857.08|3854.08|0
1616706900000|2021-03-25 21:15:00|3856.98|3853.98|3856.88|3853.88|3857.08|3854.08|3856.78|3853.78|0
1616707200000|2021-03-25 21:20:00|3856.78|3853.78|3856.88|3853.88|3856.88|3853.88|3856.78|3853.78|0
1616707500000|2021-03-25 21:25:00|3856.98|3853.98|3857.18|3854.18|3857.28|3854.28|3856.98|3853.98|0
1616708100000|2021-03-25 21:35:00|3857.28|3854.28|3857.28|3854.28|3857.28|3854.28|3857.28|3854.28|0
1616708400000|2021-03-25 21:40:00|3856.98|3853.98|3857.18|3854.18|3857.28|3854.28|3856.98|3853.98|0
1616708700000|2021-03-25 21:45:00|3857.28|3854.28|3857.08|3854.08|3857.28|3854.28|3856.88|3853.88|0
1616709000000|2021-03-25 21:50:00|3856.98|3853.98|3857.18|3854.18|3857.18|3854.18|3856.78|3853.78|0
1616709300000|2021-03-25 21:55:00|3857.28|3854.28|3857.38|3854.38|3857.48|3854.48|3857.18|3854.18|0
1616709600000|2021-03-25 22:00:00|3857.98|3854.98|3853.38|3850.38|3857.98|3854.98|3851.98|3848.98|0
1616709900000|2021-03-25 22:05:00|3853.58|3850.58|3853.58|3850.58|3853.78|3850.78|3852.88|3849.88|0
1616710200000|2021-03-25 22:10:00|3853.78|3850.78|3853.58|3850.58|3853.78|3850.78|3852.88|3849.88|0
1616710500000|2021-03-25 22:15:00|3853.28|3850.28|3852.88|3849.88|3853.58|3850.58|3852.88|3849.88|0
1616710800000|2021-03-25 22:20:00|3853.08|3850.08|3852.48|3849.48|3853.08|3850.08|3852.18|3849.18|0
1616711100000|2021-03-25 22:25:00|3852.18|3849.18|3853.98|3850.98|3854.38|3851.38|3851.98|3848.98|0
1616711400000|2021-03-25 22:30:00|3853.78|3850.78|3853.68|3850.68|3853.98|3850.98|3852.48|3849.48|0
1616711700000|2021-03-25 22:35:00|3853.58|3850.58|3854.68|3851.68|3854.88|3851.88|3853.08|3850.08|0
1616712000000|2021-03-25 22:40:00|3854.88|3851.88|3854.18|3851.18|3855.28|3852.28|3853.98|3850.98|0
1616712300000|2021-03-25 22:45:00|3854.38|3851.38|3854.18|3851.18|3854.88|3851.88|3853.58|3850.58|0
1616712600000|2021-03-25 22:50:00|3854.68|3851.68|3854.68|3851.68|3855.08|3852.08|3853.98|3850.98|0
1616712900000|2021-03-25 22:55:00|3854.88|3851.88|3854.38|3851.38|3855.48|3852.48|3853.98|3850.98|0
1616713200000|2021-03-25 23:00:00|3854.68|3851.68|3854.38|3851.38|3855.08|3852.08|3854.18|3851.18|0
1616713500000|2021-03-25 23:05:00|3854.18|3851.18|3857.68|3854.68|3858.18|3855.18|3854.18|3851.18|0
1616713800000|2021-03-25 23:10:00|3857.88|3854.88|3857.88|3854.88|3858.18|3855.18|3857.08|3854.08|0
1616714100000|2021-03-25 23:15:00|3858.18|3855.18|3858.98|3855.98|3858.98|3855.98|3857.88|3854.88|0
1616714400000|2021-03-25 23:20:00|3858.58|3855.58|3858.98|3855.98|3859.48|3856.48|3858.58|3855.58|0
1616714700000|2021-03-25 23:25:00|3859.08|3856.08|3859.88|3856.88|3860.58|3857.58|3859.08|3856.08|0
1616715000000|2021-03-25 23:30:00|3860.08|3857.08|3860.78|3857.78|3860.78|3857.78|3860.08|3857.08|0
1616715300000|2021-03-25 23:35:00|3860.98|3857.98|3860.28|3857.28|3860.98|3857.98|3860.28|3857.28|0
1616715600000|2021-03-25 23:40:00|3860.58|3857.58|3859.68|3856.68|3860.58|3857.58|3859.68|3856.68|0
1616715900000|2021-03-25 23:45:00|3859.58|3856.58|3858.58|3855.58|3859.68|3856.68|3858.48|3855.48|0
1616716200000|2021-03-25 23:50:00|3858.78|3855.78|3857.68|3854.68|3858.78|3855.78|3857.68|3854.68|0
1616716500000|2021-03-25 23:55:00|3857.88|3854.88|3857.48|3854.48|3858.78|3855.78|3857.28|3854.28|0
1616716800000|2021-03-26 00:00:00|3857.68|3854.68|3858.58|3855.58|3858.78|3855.78|3857.08|3854.08|0
1616717100000|2021-03-26 00:05:00|3858.38|3855.38|3860.98|3857.98|3861.18|3858.18|3857.78|3854.78|0
1616717400000|2021-03-26 00:10:00|3861.18|3858.18|3859.18|3856.18|3861.18|3858.18|3858.98|3855.98|0
1616717700000|2021-03-26 00:15:00|3859.48|3856.48|3855.58|3853.58|3859.48|3857.08|3855.08|3853.08|501
1616718000000|2021-03-26 00:20:00|3856.08|3854.08|3855.08|3853.08|3856.58|3854.58|3855.08|3853.08|237
1616718300000|2021-03-26 00:25:00|3854.08|3852.08|3854.08|3852.08|3855.08|3853.08|3853.08|3851.08|494
1616718600000|2021-03-26 00:30:00|3855.08|3853.08|3856.08|3854.08|3856.08|3854.08|3855.08|3853.08|575
1616718900000|2021-03-26 00:35:00|3855.58|3853.58|3854.08|3852.08|3856.08|3854.08|3854.08|3852.08|104
1616719200000|2021-03-26 00:40:00|3854.58|3852.58|3850.58|3848.58|3855.08|3853.08|3850.08|3848.08|481
1616719500000|2021-03-26 00:45:00|3851.08|3849.08|3851.08|3849.08|3852.08|3850.08|3850.08|3848.08|337
1616719800000|2021-03-26 00:50:00|3850.58|3848.58|3851.08|3849.08|3851.08|3849.08|3850.58|3848.58|142
1616720100000|2021-03-26 00:55:00|3852.08|3850.08|3852.08|3850.08|3852.08|3850.08|3851.08|3849.08|416
1616720400000|2021-03-26 01:00:00|3852.58|3850.58|3852.08|3850.08|3853.08|3851.08|3851.08|3849.08|367
1616720700000|2021-03-26 01:05:00|3851.08|3849.08|3852.08|3850.08|3852.08|3850.08|3851.08|3849.08|122
1616721000000|2021-03-26 01:10:00|3851.58|3849.58|3851.08|3849.08|3852.08|3850.08|3850.08|3848.08|69
1616721300000|2021-03-26 01:15:00|3852.08|3850.08|3853.08|3851.08|3854.08|3852.08|3852.08|3850.08|163
1616721600000|2021-03-26 01:20:00|3852.08|3850.08|3851.08|3849.08|3853.08|3851.08|3851.08|3849.08|57
1616721900000|2021-03-26 01:25:00|3850.58|3848.58|3851.08|3849.08|3851.08|3849.08|3849.58|3847.58|243
1616722200000|2021-03-26 01:30:00|3852.08|3850.08|3854.08|3852.08|3854.08|3852.08|3851.08|3849.08|174
1616722500000|2021-03-26 01:35:00|3855.08|3853.08|3855.08|3853.08|3856.08|3854.08|3854.08|3852.08|132
1616722800000|2021-03-26 01:40:00|3854.08|3852.08|3854.08|3852.08|3854.08|3852.08|3853.08|3851.08|118
1616723100000|2021-03-26 01:45:00|3854.58|3852.58|3851.08|3849.08|3855.08|3853.08|3851.08|3849.08|377
1616723400000|2021-03-26 01:50:00|3852.08|3850.08|3852.08|3850.08|3853.08|3851.08|3851.08|3849.08|208
1616723700000|2021-03-26 01:55:00|3853.08|3851.08|3856.08|3854.08|3856.08|3854.08|3853.08|3851.08|83
1616724000000|2021-03-26 02:00:00|3857.08|3855.08|3855.08|3853.08|3857.08|3855.08|3855.08|3853.08|164
1616724300000|2021-03-26 02:05:00|3856.08|3854.08|3856.08|3854.08|3856.08|3854.08|3855.08|3853.08|119
1616724600000|2021-03-26 02:10:00|3855.08|3853.08|3856.08|3854.08|3856.08|3854.08|3855.08|3853.08|167
1616724900000|2021-03-26 02:15:00|3855.08|3853.08|3855.08|3853.08|3856.08|3854.08|3855.08|3853.08|113
1616725200000|2021-03-26 02:20:00|3854.08|3852.08|3853.08|3851.08|3855.08|3853.08|3853.08|3851.08|635
1616725500000|2021-03-26 02:25:00|3854.08|3852.08|3854.08|3852.08|3854.08|3852.08|3853.08|3851.08|80
1616725800000|2021-03-26 02:30:00|3854.58|3852.58|3855.08|3853.08|3855.08|3853.08|3854.58|3852.58|114
1616726100000|2021-03-26 02:35:00|3856.08|3854.08|3855.08|3853.08|3856.08|3854.08|3854.08|3852.08|411
1616726400000|2021-03-26 02:40:00|||||||||173
1616726700000|2021-03-26 02:45:00|3855.58|3853.58|3855.08|3853.08|3856.08|3854.08|3855.08|3853.08|137
1616727000000|2021-03-26 02:50:00|3856.08|3854.08|3856.08|3854.08|3856.08|3854.08|3856.08|3854.08|87
1616727300000|2021-03-26 02:55:00|||||||||323
1616727600000|2021-03-26 03:00:00|3857.08|3855.08|3857.08|3855.08|3858.08|3856.08|3857.08|3855.08|221
1616727900000|2021-03-26 03:05:00|3858.08|3856.08|3858.08|3856.08|3858.08|3856.08|3858.08|3856.08|60
1616728200000|2021-03-26 03:10:00|||||||||134
1616728500000|2021-03-26 03:15:00|3859.08|3857.08|3859.08|3857.08|3859.08|3857.08|3858.08|3856.08|94
1616728800000|2021-03-26 03:20:00|3858.08|3856.08|3858.08|3856.08|3858.08|3856.08|3858.08|3856.08|157
1616729100000|2021-03-26 03:25:00|3859.08|3857.08|3858.08|3856.08|3859.08|3857.08|3858.08|3856.08|172
1616729400000|2021-03-26 03:30:00|3858.58|3856.58|3857.08|3855.08|3859.08|3857.08|3857.08|3855.08|324
1616729700000|2021-03-26 03:35:00|3858.08|3856.08|3857.08|3855.08|3858.08|3856.08|3857.08|3855.08|122
1616730000000|2021-03-26 03:40:00|3858.08|3856.08|3858.08|3856.08|3858.08|3856.08|3857.08|3855.08|44
1616730300000|2021-03-26 03:45:00|3857.58|3855.58|3857.08|3855.08|3858.08|3856.08|3856.08|3854.08|66
1616730600000|2021-03-26 03:50:00|3856.08|3854.08|3856.08|3854.08|3857.08|3855.08|3855.58|3853.58|84
1616730900000|2021-03-26 03:55:00|3857.08|3855.08|3856.08|3854.08|3857.08|3855.08|3856.08|3854.08|66
1616731200000|2021-03-26 04:00:00|3856.58|3854.58|3857.08|3855.08|3857.08|3855.08|3856.08|3854.08|29
1616731500000|2021-03-26 04:05:00|3858.08|3856.08|3858.08|3856.08|3858.08|3856.08|3857.08|3855.08|248
1616731800000|2021-03-26 04:10:00|3857.58|3855.58|3857.08|3855.08|3858.08|3856.08|3857.08|3855.08|30
1616732100000|2021-03-26 04:15:00|3857.58|3855.58|3857.08|3855.08|3857.58|3855.58|3857.08|3855.08|15
1616732400000|2021-03-26 04:20:00|3856.58|3854.58|3857.08|3855.08|3857.08|3855.08|3856.58|3854.58|159
1616732700000|2021-03-26 04:25:00|3857.58|3855.58|3858.08|3856.08|3858.08|3856.08|3857.08|3855.08|23
1616733000000|2021-03-26 04:30:00|3857.58|3855.58|3857.08|3855.08|3858.08|3856.08|3856.58|3854.58|77
1616733300000|2021-03-26 04:35:00|3856.58|3854.58|3856.08|3854.08|3857.08|3855.08|3856.08|3854.08|65
1616733600000|2021-03-26 04:40:00|3857.08|3855.08|3856.08|3854.08|3857.08|3855.08|3856.08|3854.08|68
1616733900000|2021-03-26 04:45:00|3857.08|3855.08|3857.08|3855.08|3857.08|3855.08|3857.08|3855.08|30
1616734200000|2021-03-26 04:50:00|3856.08|3854.08|3856.08|3854.08|3856.08|3854.08|3856.08|3854.08|71
1616734500000|2021-03-26 04:55:00|3857.08|3855.08|3857.08|3855.08|3857.08|3855.08|3856.08|3854.08|30
1616734800000|2021-03-26 05:00:00|3858.08|3856.08|3857.08|3855.08|3858.08|3856.08|3857.08|3855.08|85
1616735100000|2021-03-26 05:05:00|3856.58|3854.58|3857.08|3855.08|3857.08|3855.08|3856.08|3854.08|24
1616735400000|2021-03-26 05:10:00|3857.58|3855.58|3858.08|3856.08|3858.08|3856.08|3857.08|3855.08|48
1616735700000|2021-03-26 05:15:00|||||||||71
1616736000000|2021-03-26 05:20:00|3857.08|3855.08|3858.08|3856.08|3858.08|3856.08|3857.08|3855.08|45
1616736300000|2021-03-26 05:25:00|3857.58|3855.58|3858.08|3856.08|3858.08|3856.08|3857.08|3855.08|29
1616736600000|2021-03-26 05:30:00|||||||||15
1616736900000|2021-03-26 05:35:00|3859.08|3857.08|3858.08|3856.08|3859.08|3857.08|3858.08|3856.08|326
1616737200000|2021-03-26 05:40:00|3858.58|3856.58|3858.08|3856.08|3859.08|3857.08|3858.08|3856.08|166
1616737500000|2021-03-26 05:45:00|3857.08|3855.08|3858.08|3856.08|3858.08|3856.08|3857.08|3855.08|454
1616737800000|2021-03-26 05:50:00|3857.08|3855.08|3858.08|3856.08|3858.08|3856.08|3857.08|3855.08|366
1616738100000|2021-03-26 05:55:00|3859.08|3857.08|3860.08|3858.08|3861.08|3859.08|3858.08|3856.08|682
1616738400000|2021-03-26 06:00:00|3861.08|3859.08|3861.08|3859.08|3862.08|3860.08|3860.08|3858.08|448
1616738700000|2021-03-26 06:05:00|3861.58|3859.58|3861.08|3859.08|3862.08|3860.08|3861.08|3859.08|460
1616739000000|2021-03-26 06:10:00|||||||||235
1616739300000|2021-03-26 06:15:00|3860.08|3858.08|3860.08|3858.08|3860.08|3858.08|3859.58|3857.58|521
1616739600000|2021-03-26 06:20:00|3860.58|3858.58|3861.08|3859.08|3861.08|3859.08|3860.08|3858.08|393
1616739900000|2021-03-26 06:25:00|3861.58|3859.58|3861.08|3859.08|3862.08|3860.08|3861.08|3859.08|119
1616740200000|2021-03-26 06:30:00|3862.08|3860.08|3860.08|3858.08|3862.08|3860.08|3860.08|3858.08|369
1616740500000|2021-03-26 06:35:00|3861.08|3859.08|3860.08|3858.08|3861.08|3859.08|3860.08|3858.08|133
1616740800000|2021-03-26 06:40:00|3860.58|3858.58|3861.08|3859.08|3861.08|3859.08|3860.08|3858.08|407
1616741100000|2021-03-26 06:45:00|||||||||136
1616741400000|2021-03-26 06:50:00|||||||||478
1616741700000|2021-03-26 06:55:00|3860.08|3858.08|3861.08|3859.08|3861.08|3859.08|3860.08|3858.08|1514
1616742000000|2021-03-26 07:00:00|3860.83|3859.33|3858.83|3857.33|3860.83|3859.33|3857.83|3856.33|2787
1616742300000|2021-03-26 07:05:00|3859.83|3858.33|3859.83|3858.33|3861.83|3860.33|3859.83|3858.33|1440
1616742600000|2021-03-26 07:10:00|3858.83|3857.33|3859.83|3858.33|3859.83|3858.33|3858.83|3857.33|1299
1616742900000|2021-03-26 07:15:00|3860.83|3859.33|3859.83|3858.33|3860.83|3859.33|3858.83|3857.33|1106
1616743200000|2021-03-26 07:20:00|3860.83|3859.33|3858.83|3857.33|3860.83|3859.33|3858.83|3857.33|866
1616743500000|2021-03-26 07:25:00|3859.83|3858.33|3857.83|3856.33|3859.83|3858.33|3856.83|3855.33|2106
1616743800000|2021-03-26 07:30:00|3857.33|3855.83|3855.83|3854.33|3857.33|3855.83|3855.83|3854.33|1289
1616744100000|2021-03-26 07:35:00|3854.83|3853.33|3854.83|3853.33|3854.83|3853.33|3854.83|3853.33|507
1616744400000|2021-03-26 07:40:00|3855.83|3854.33|3854.83|3853.33|3855.83|3854.33|3854.83|3853.33|1195
1616744700000|2021-03-26 07:45:00|3853.83|3852.33|3854.83|3853.33|3854.83|3853.33|3852.83|3851.33|1936
1616745000000|2021-03-26 07:50:00|3855.83|3854.33|3856.83|3855.33|3856.83|3855.33|3855.83|3854.33|1193
1616745300000|2021-03-26 07:55:00|3855.83|3854.33|3854.83|3853.33|3857.83|3856.33|3854.83|3853.33|2357
1616745600000|2021-03-26 08:00:00|3855.83|3854.33|3859.83|3858.33|3861.83|3860.33|3852.83|3851.33|17975
1616745900000|2021-03-26 08:05:00|3860.83|3859.33|3865.83|3864.33|3866.83|3865.33|3860.83|3859.33|17173
1616746200000|2021-03-26 08:10:00|3864.83|3863.33|3861.83|3860.33|3866.83|3865.33|3861.83|3860.33|12513
1616746500000|2021-03-26 08:15:00|3862.83|3861.33|3864.83|3863.33|3868.83|3867.33|3862.83|3861.33|11921
1616746800000|2021-03-26 08:20:00|3865.83|3864.33|3865.83|3864.33|3869.83|3868.33|3864.83|3863.33|10783
1616747100000|2021-03-26 08:25:00|3864.83|3863.33|3861.83|3860.33|3864.83|3863.33|3860.83|3859.33|10591
1616747400000|2021-03-26 08:30:00|3860.83|3859.33|3860.83|3859.33|3865.83|3864.33|3860.83|3859.33|8868
1616747700000|2021-03-26 08:35:00|3859.83|3858.33|3857.83|3856.33|3860.83|3859.33|3857.83|3856.33|4564
1616748000000|2021-03-26 08:40:00|3857.96|3856.46|3858.96|3857.46|3860.96|3859.46|3857.96|3856.46|11871
1616748300000|2021-03-26 08:45:00|3857.96|3856.46|3858.96|3857.46|3859.96|3858.46|3857.96|3856.46|5898
1616748600000|2021-03-26 08:50:00|3857.96|3856.46|3855.96|3854.46|3857.96|3856.46|3853.96|3852.46|7646
1616748900000|2021-03-26 08:55:00|3854.96|3853.46|3853.96|3852.46|3855.96|3854.46|3852.96|3851.46|7192
1616749200000|2021-03-26 09:00:00|3854.96|3853.46|3857.96|3856.46|3858.96|3857.46|3853.96|3852.46|5361
1616749500000|2021-03-26 09:05:00|3858.96|3857.46|3854.96|3853.46|3858.96|3857.46|3854.96|3853.46|2360
1616749800000|2021-03-26 09:10:00|3853.96|3852.46|3853.96|3852.46|3855.96|3854.46|3853.96|3852.46|2234
1616750100000|2021-03-26 09:15:00|3854.96|3853.46|3853.96|3852.46|3854.96|3853.46|3852.96|3851.46|3997
1616750400000|2021-03-26 09:20:00|3852.96|3851.46|3851.96|3850.46|3853.96|3852.46|3851.96|3850.46|4770
1616750700000|2021-03-26 09:25:00|3852.96|3851.46|3852.96|3851.46|3853.96|3852.46|3851.96|3850.46|3879
1616751000000|2021-03-26 09:30:00|3851.96|3850.46|3851.96|3850.46|3852.96|3851.46|3851.96|3850.46|4565
1616751300000|2021-03-26 09:35:00|3851.46|3849.96|3850.96|3849.46|3851.96|3850.46|3849.96|3848.46|4253
1616751600000|2021-03-26 09:40:00|3849.96|3848.46|3850.96|3849.46|3850.96|3849.46|3848.96|3847.46|3094
1616751900000|2021-03-26 09:45:00|3849.96|3848.46|3849.96|3848.46|3850.96|3849.46|3848.96|3847.46|4159
1616752200000|2021-03-26 09:50:00|3850.96|3849.46|3850.96|3849.46|3850.96|3849.46|3849.96|3848.46|4774
1616752500000|2021-03-26 09:55:00|3851.96|3850.46|3850.96|3849.46|3851.96|3850.46|3850.96|3849.46|1136
1616752800000|2021-03-26 10:00:00|3849.96|3848.46|3848.96|3847.46|3850.96|3849.46|3848.96|3847.46|2460
1616753100000|2021-03-26 10:05:00|3847.96|3846.46|3849.96|3848.46|3849.96|3848.46|3847.96|3846.46|5199
1616753400000|2021-03-26 10:10:00|3850.96|3849.46|3848.96|3847.46|3850.96|3849.46|3848.96|3847.46|2055
1616753700000|2021-03-26 10:15:00|3847.96|3846.46|3847.96|3846.46|3848.96|3847.46|3846.96|3845.46|4057
1616754000000|2021-03-26 10:20:00|3848.96|3847.46|3849.96|3848.46|3849.96|3848.46|3847.96|3846.46|3674
1616754300000|2021-03-26 10:25:00|3850.96|3849.46|3849.96|3848.46|3850.96|3849.46|3849.96|3848.46|1801
1616754600000|2021-03-26 10:30:00|3848.96|3847.46|3848.96|3847.46|3849.96|3848.46|3848.96|3847.46|2175
1616754900000|2021-03-26 10:35:00|3847.96|3846.46|3846.96|3845.46|3848.96|3847.46|3845.96|3844.46|4967
1616755200000|2021-03-26 10:40:00|3845.96|3844.46|3846.96|3845.46|3846.96|3845.46|3845.96|3844.46|1547
1616755500000|2021-03-26 10:45:00|3845.96|3844.46|3850.96|3849.46|3850.96|3849.46|3845.96|3844.46|4313
1616755800000|2021-03-26 10:50:00|3851.96|3850.46|3857.96|3856.46|3857.96|3856.46|3851.96|3850.46|16805
1616756100000|2021-03-26 10:55:00|3856.96|3855.46|3856.96|3855.46|3857.96|3856.46|3854.96|3853.46|12392
1616756400000|2021-03-26 11:00:00|3857.96|3856.46|3855.96|3854.46|3858.96|3857.46|3855.96|3854.46|7604
1616756700000|2021-03-26 11:05:00|3856.96|3855.46|3858.96|3857.46|3859.96|3858.46|3856.96|3855.46|4548
1616757000000|2021-03-26 11:10:00|3857.96|3856.46|3856.96|3855.46|3858.96|3857.46|3855.96|3854.46|2087
1616757300000|2021-03-26 11:15:00|3855.96|3854.46|3854.96|3853.46|3856.96|3855.46|3854.96|3853.46|3169
1616757600000|2021-03-26 11:20:00|3853.96|3852.46|3854.96|3853.46|3854.96|3853.46|3852.96|3851.46|4708
1616757900000|2021-03-26 11:25:00|3855.96|3854.46|3853.96|3852.46|3855.96|3854.46|3852.96|3851.46|3088
1616758200000|2021-03-26 11:30:00|3852.96|3851.46|3853.96|3852.46|3853.96|3852.46|3852.96|3851.46|4075
1616758500000|2021-03-26 11:35:00|3854.96|3853.46|3854.96|3853.46|3854.96|3853.46|3853.96|3852.46|908
1616758800000|2021-03-26 11:40:00|3855.96|3854.46|3856.96|3855.46|3856.96|3855.46|3854.96|3853.46|2159
1616759100000|2021-03-26 11:45:00|3855.96|3854.46|3855.96|3854.46|3856.96|3855.46|3855.96|3854.46|3943
1616759400000|2021-03-26 11:50:00|3854.96|3853.46|3856.96|3855.46|3856.96|3855.46|3854.96|3853.46|2209
1616759700000|2021-03-26 11:55:00|3857.96|3856.46|3857.96|3856.46|3858.96|3857.46|3856.96|3855.46|4390
1616760000000|2021-03-26 12:00:00|3856.96|3855.46|3856.96|3855.46|3857.96|3856.46|3855.96|3854.46|8515
1616760300000|2021-03-26 12:05:00|3855.96|3854.46|3856.96|3855.46|3856.96|3855.46|3855.96|3854.46|1261
1616760600000|2021-03-26 12:10:00|3855.96|3854.46|3855.96|3854.46|3856.96|3855.46|3855.96|3854.46|3432
1616760900000|2021-03-26 12:15:00|3854.96|3853.46|3854.96|3853.46|3854.96|3853.46|3853.96|3852.46|2728
1616761200000|2021-03-26 12:20:00|3853.96|3852.46|3853.96|3852.46|3854.96|3853.46|3853.96|3852.46|1691
1616761500000|2021-03-26 12:25:00|3852.96|3851.46|3851.96|3850.46|3852.96|3851.46|3851.96|3850.46|1721
1616761800000|2021-03-26 12:30:00|3852.96|3851.46|3851.96|3850.46|3852.96|3851.46|3850.96|3849.46|1349
1616762100000|2021-03-26 12:35:00|3852.96|3851.46|3853.96|3852.46|3853.96|3852.46|3851.96|3850.46|3890
1616762400000|2021-03-26 12:40:00|3853.98|3852.48|3855.98|3854.48|3856.98|3855.48|3852.98|3851.48|3295
1616762700000|2021-03-26 12:45:00|3854.98|3853.48|3856.98|3855.48|3856.98|3855.48|3854.98|3853.48|4620
1616763000000|2021-03-26 12:50:00|3855.98|3854.48|3854.98|3853.48|3855.98|3854.48|3854.98|3853.48|1072
1616763300000|2021-03-26 12:55:00|3855.98|3854.48|3855.98|3854.48|3855.98|3854.48|3854.98|3853.48|5504
1616763600000|2021-03-26 13:00:00|3856.98|3855.48|3852.98|3851.48|3856.98|3855.48|3852.98|3851.48|6417
1616763900000|2021-03-26 13:05:00|3851.98|3850.48|3853.98|3852.48|3853.98|3852.48|3851.98|3850.48|3487
1616764200000|2021-03-26 13:10:00|3854.98|3853.48|3855.98|3854.48|3856.98|3855.48|3854.98|3853.48|3009
1616764500000|2021-03-26 13:15:00|3855.48|3853.98|3855.98|3854.48|3855.98|3854.48|3854.98|3853.48|2926
1616764800000|2021-03-26 13:20:00|||||||||1875
1616765100000|2021-03-26 13:25:00|3856.98|3855.48|3857.98|3856.48|3858.98|3857.48|3855.98|3854.48|3152
1616765400000|2021-03-26 13:30:00|3858.98|3857.48|3859.98|3858.48|3860.98|3859.48|3857.98|3856.48|6111
1616765700000|2021-03-26 13:35:00|3860.98|3859.48|3863.98|3862.48|3864.98|3863.48|3859.98|3858.48|6411
1616766000000|2021-03-26 13:40:00|3864.98|3863.48|3864.98|3863.48|3864.98|3863.48|3862.98|3861.48|5348
1616766300000|2021-03-26 13:45:00|3863.98|3862.48|3865.98|3864.48|3866.98|3865.48|3863.98|3862.48|7313
1616766600000|2021-03-26 13:50:00|3866.98|3865.48|3863.98|3862.48|3866.98|3865.48|3862.98|3861.48|7613
1616766900000|2021-03-26 13:55:00|3864.98|3863.48|3864.98|3863.48|3865.98|3864.48|3863.98|3862.48|3863
1616767200000|2021-03-26 14:00:00|3865.98|3864.48|3865.98|3864.48|3867.98|3866.48|3864.98|3863.48|9699
1616767500000|2021-03-26 14:05:00|3864.98|3863.48|3862.98|3861.48|3865.98|3864.48|3862.98|3861.48|5675
1616767800000|2021-03-26 14:10:00|3863.98|3862.48|3865.98|3864.48|3865.98|3864.48|3862.98|3861.48|7675
1616768100000|2021-03-26 14:15:00|3864.98|3863.48|3865.98|3864.48|3865.98|3864.48|3863.98|3862.48|2913
1616768400000|2021-03-26 14:20:00|3866.98|3865.48|3867.98|3866.48|3867.98|3866.48|3864.98|3863.48|3709
1616768700000|2021-03-26 14:25:00|3868.98|3867.48|3870.98|3869.48|3870.98|3869.48|3868.98|3867.48|3750
1616769000000|2021-03-26 14:30:00|3871.98|3870.48|3870.98|3869.48|3871.98|3870.48|3869.98|3868.48|9928
1616769300000|2021-03-26 14:35:00|3869.98|3868.48|3868.98|3867.48|3869.98|3868.48|3868.98|3867.48|8788
1616769600000|2021-03-26 14:40:00|3869.98|3868.48|3871.98|3870.48|3871.98|3870.48|3868.98|3867.48|5973
1616769900000|2021-03-26 14:45:00|3870.98|3869.48|3866.98|3865.48|3871.98|3870.48|3866.98|3865.48|4548
1616770200000|2021-03-26 14:50:00|3867.98|3866.48|3865.98|3864.48|3867.98|3866.48|3864.98|3863.48|8527
1616770500000|2021-03-26 14:55:00|3864.98|3863.48|3863.98|3862.48|3865.98|3864.48|3862.98|3861.48|6048
1616770800000|2021-03-26 15:00:00|3864.98|3863.48|3864.98|3863.48|3865.98|3864.48|3862.98|3861.48|8741
1616771100000|2021-03-26 15:05:00|3865.98|3864.48|3864.98|3863.48|3865.98|3864.48|3864.98|3863.48|7187
1616771400000|2021-03-26 15:10:00|3865.18|3863.68|3862.18|3860.68|3865.18|3863.68|3862.18|3860.68|3418
1616771700000|2021-03-26 15:15:00|3861.18|3859.68|3861.18|3859.68|3863.18|3861.68|3861.18|3859.68|6217
1616772000000|2021-03-26 15:20:00|3860.18|3858.68|3859.18|3857.68|3861.18|3859.68|3859.18|3857.68|4931
1616772300000|2021-03-26 15:25:00|3860.18|3858.68|3862.18|3860.68|3862.18|3860.68|3860.18|3858.68|4393
1616772600000|2021-03-26 15:30:00|3861.18|3859.68|3864.18|3862.68|3864.18|3862.68|3861.18|3859.68|4915
1616772900000|2021-03-26 15:35:00|3865.18|3863.68|3863.18|3861.68|3865.18|3863.68|3863.18|3861.68|3524
1616773200000|2021-03-26 15:40:00|3864.18|3862.68|3863.18|3861.68|3864.18|3862.68|3863.18|3861.68|6662
1616773500000|2021-03-26 15:45:00|3864.18|3862.68|3864.18|3862.68|3864.18|3862.68|3863.18|3861.68|8079
1616773800000|2021-03-26 15:50:00|3863.18|3861.68|3863.18|3861.68|3863.18|3861.68|3862.18|3860.68|4765
1616774100000|2021-03-26 15:55:00|3864.18|3862.68|3865.18|3863.68|3865.18|3863.68|3863.18|3861.68|4979
1616774400000|2021-03-26 16:00:00|||||||||2374
1616774700000|2021-03-26 16:05:00|3864.18|3862.68|3866.18|3864.68|3866.18|3864.68|3864.18|3862.68|4490
1616775000000|2021-03-26 16:10:00|3867.18|3865.68|3867.18|3865.68|3867.18|3865.68|3867.18|3865.68|2978
1616775300000|2021-03-26 16:15:00|3866.18|3864.68|3867.18|3865.68|3867.18|3865.68|3866.18|3864.68|6096
1616775600000|2021-03-26 16:20:00|3866.18|3864.68|3866.18|3864.68|3868.18|3866.68|3866.18|3864.68|6737
1616775900000|2021-03-26 16:25:00|3867.18|3865.68|3867.18|3865.68|3867.18|3865.68|3866.18|3864.68|15235
1616776200000|2021-03-26 16:30:00|3868.18|3866.68|3868.18|3866.68|3869.18|3867.68|3867.18|3865.68|23399
1616776500000|2021-03-26 16:35:00|3869.18|3867.68|3871.18|3869.68|3871.18|3869.68|3869.18|3867.68|15210
1616776800000|2021-03-26 16:40:00|3872.18|3870.68|3872.18|3870.68|3872.18|3870.68|3872.18|3870.68|4991
1616777100000|2021-03-26 16:45:00|3873.18|3871.68|3872.18|3870.68|3873.18|3871.68|3872.18|3870.68|8856
1616777400000|2021-03-26 16:50:00|||||||||6536
1616777700000|2021-03-26 16:55:00|3871.18|3869.68|3870.18|3868.68|3871.18|3869.68|3870.18|3868.68|5742
1616778000000|2021-03-26 17:00:00|3871.18|3869.68|3872.18|3870.68|3872.18|3870.68|3871.18|3869.68|2153
1616778300000|2021-03-26 17:05:00|3871.18|3869.68|3873.18|3871.68|3873.18|3871.68|3871.18|3869.68|8054
1616778600000|2021-03-26 17:10:00|3872.18|3870.68|3871.18|3869.68|3873.18|3871.68|3870.18|3868.68|5936
1616778900000|2021-03-26 17:15:00|3870.18|3868.68|3871.18|3869.68|3871.18|3869.68|3870.18|3868.68|740
1616779200000|2021-03-26 17:20:00|3870.18|3868.68|3873.18|3871.68|3873.18|3871.68|3870.18|3868.68|2042
1616779500000|2021-03-26 17:25:00|3872.18|3870.68|3873.18|3871.68|3873.18|3871.68|3872.18|3870.68|1645
1616779800000|2021-03-26 17:30:00|3872.18|3870.68|3872.18|3870.68|3873.18|3871.68|3872.18|3870.68|1238
1616780100000|2021-03-26 17:35:00|3871.18|3869.68|3870.18|3868.68|3872.18|3870.68|3870.18|3868.68|4474
1616780400000|2021-03-26 17:40:00|3869.18|3867.68|3869.18|3867.68|3870.18|3868.68|3869.18|3867.68|886
1616780700000|2021-03-26 17:45:00|3868.18|3866.68|3866.18|3864.68|3869.18|3867.68|3866.18|3864.68|3877
1616781000000|2021-03-26 17:50:00|3867.18|3865.68|3868.18|3866.68|3868.18|3866.68|3867.18|3865.68|1680
1616781300000|2021-03-26 17:55:00|3867.18|3865.68|3869.18|3867.68|3869.18|3867.68|3867.18|3865.68|551
1616781600000|2021-03-26 18:00:00|3868.18|3866.68|3868.18|3866.68|3870.18|3868.68|3868.18|3866.68|1995
1616781900000|2021-03-26 18:05:00|3868.68|3867.18|3865.18|3863.68|3869.18|3867.68|3865.18|3863.68|2071
1616782200000|2021-03-26 18:10:00|3864.18|3862.68|3863.18|3861.68|3864.18|3862.68|3862.18|3860.68|3422
1616782500000|2021-03-26 18:15:00|3864.18|3862.68|3864.18|3862.68|3864.18|3862.68|3861.18|3859.68|2195
1616782800000|2021-03-26 18:20:00|3865.18|3863.68|3867.18|3865.68|3867.18|3865.68|3864.18|3862.68|1350
1616783100000|2021-03-26 18:25:00|3868.18|3866.68|3869.18|3867.68|3869.18|3867.68|3868.18|3866.68|1171
1616783400000|2021-03-26 18:30:00|3868.18|3866.68|3870.18|3868.68|3870.18|3868.68|3868.18|3866.68|1144
1616783700000|2021-03-26 18:35:00|3869.18|3867.68|3869.18|3867.68|3870.18|3868.68|3868.18|3866.68|877
1616784000000|2021-03-26 18:40:00|3868.18|3866.68|3868.18|3866.68|3869.18|3867.68|3868.18|3866.68|745
1616784300000|2021-03-26 18:45:00|3869.18|3867.68|3864.18|3862.68|3869.18|3867.68|3864.18|3862.68|1749
1616784600000|2021-03-26 18:50:00|3863.18|3861.68|3871.18|3869.68|3871.18|3869.68|3863.18|3861.68|2262
1616784900000|2021-03-26 18:55:00|3870.18|3868.68|3872.18|3870.68|3872.18|3870.68|3869.18|3867.68|1991
1616785200000|2021-03-26 19:00:00|3873.18|3871.68|3873.18|3871.68|3873.18|3871.68|3872.18|3870.68|1889
1616785500000|2021-03-26 19:05:00|3872.18|3870.68|3872.18|3870.68|3874.18|3872.68|3872.18|3870.68|799
1616785800000|2021-03-26 19:10:00|3873.18|3871.68|3874.18|3872.68|3875.18|3873.68|3872.18|3870.68|2091
1616786100000|2021-03-26 19:15:00|3875.18|3873.68|3876.18|3874.68|3876.18|3874.68|3874.18|3872.68|645
1616786400000|2021-03-26 19:20:00|3875.18|3873.68|3875.18|3873.68|3876.18|3874.68|3875.18|3873.68|552
1616786700000|2021-03-26 19:25:00|3876.18|3874.68|3877.18|3875.68|3877.18|3875.68|3875.18|3873.68|1011
1616787000000|2021-03-26 19:30:00|3878.18|3876.68|3879.18|3877.68|3879.18|3877.68|3878.18|3876.68|3121
1616787300000|2021-03-26 19:35:00|3878.18|3876.68|3879.18|3877.68|3880.18|3878.68|3878.18|3876.68|1772
1616787600000|2021-03-26 19:40:00|3880.18|3878.68|3879.18|3877.68|3880.18|3878.68|3878.18|3876.68|1577
1616787900000|2021-03-26 19:45:00|3880.18|3878.68|3881.18|3879.68|3881.18|3879.68|3879.18|3877.68|1649
1616788200000|2021-03-26 19:50:00|3880.18|3878.68|3885.18|3883.68|3885.18|3883.68|3880.18|3878.68|2847
1616788500000|2021-03-26 19:55:00|3886.18|3884.68|3892.18|3890.68|3893.18|3891.68|3886.18|3884.68|7763
1616788800000|2021-03-26 20:00:00|3891.18|3889.68|3891.18|3889.68|3892.18|3890.68|3890.18|3888.68|2091
1616789100000|2021-03-26 20:05:00|3892.18|3890.68|3892.18|3890.68|3893.18|3891.68|3892.18|3890.68|1108
1616789400000|2021-03-26 20:10:00|3893.18|3891.68|3894.18|3892.68|3895.18|3893.68|3893.18|3891.68|1519
1616789700000|2021-03-26 20:15:00|3895.18|3893.68|3894.18|3892.68|3895.18|3893.68|3894.18|3892.68|478
1616790000000|2021-03-26 20:20:00|3893.18|3891.68|3893.18|3891.68|3893.68|3892.18|3893.18|3891.68|697
1616790300000|2021-03-26 20:25:00|3892.18|3890.68|3893.18|3891.68|3893.18|3891.68|3892.18|3890.68|463
1616790600000|2021-03-26 20:30:00|3892.18|3890.68|3893.18|3891.68|3893.18|3891.68|3892.18|3890.68|176
1616790900000|2021-03-26 20:35:00|3892.18|3890.68|3892.18|3890.68|3892.18|3890.68|3892.18|3890.68|36
1616791200000|2021-03-26 20:40:00|||||||||143
1616791500000|2021-03-26 20:45:00|3893.18|3891.68|3895.18|3893.68|3895.18|3893.68|3893.18|3891.68|717
1616791800000|2021-03-26 20:50:00|3894.18|3892.68|3893.18|3891.68|3894.18|3892.68|3893.18|3891.68|325
1616792100000|2021-03-26 20:55:00|3892.18|3890.68|3892.18|3890.68|3892.18|3890.68|3891.18|3889.68|1008
1616792400000|2021-03-26 21:00:00|3891.83|3888.83|3891.83|3888.83|3891.83|3888.83|3891.83|3888.83|0
1616968800000|2021-03-28 22:00:00|3890.53|3887.53|3887.43|3884.43|3890.53|3887.53|3887.43|3884.43|0
1616969100000|2021-03-28 22:05:00|3887.63|3884.63|3888.33|3885.33|3888.53|3885.53|3886.73|3883.73|0
1616969400000|2021-03-28 22:10:00|3888.13|3885.13|3888.73|3885.73|3889.63|3886.63|3887.53|3884.53|0
1616969700000|2021-03-28 22:15:00|3888.63|3885.63|3887.23|3884.23|3888.73|3885.73|3886.53|3883.53|0
1616970000000|2021-03-28 22:20:00|3887.03|3884.03|3886.33|3883.33|3887.03|3884.03|3885.43|3882.43|0
1616970300000|2021-03-28 22:25:00|3886.53|3883.53|3887.73|3884.73|3888.03|3885.03|3886.53|3883.53|0
1616970600000|2021-03-28 22:30:00|3887.63|3884.63|3887.43|3884.43|3888.13|3885.13|3887.23|3884.23|0
1616970900000|2021-03-28 22:35:00|3887.63|3884.63|3886.33|3883.33|3887.63|3884.63|3885.93|3882.93|0
1616971200000|2021-03-28 22:40:00|3886.43|3883.43|3888.93|3885.93|3889.13|3886.13|3886.43|3883.43|0
1616971500000|2021-03-28 22:45:00|3889.13|3886.13|3888.33|3885.33|3889.63|3886.63|3888.03|3885.03|0
1616971800000|2021-03-28 22:50:00|3888.03|3885.03|3888.33|3885.33|3888.53|3885.53|3887.03|3884.03|0
1616972100000|2021-03-28 22:55:00|3888.53|3885.53|3887.23|3884.23|3888.53|3885.53|3887.03|3884.03|0
1616972400000|2021-03-28 23:00:00|3887.43|3884.43|3886.53|3883.53|3887.83|3884.83|3886.33|3883.33|0
1616972700000|2021-03-28 23:05:00|3886.63|3883.63|3885.93|3882.93|3886.73|3883.73|3885.63|3882.63|0
1616973000000|2021-03-28 23:10:00|3885.63|3882.63|3885.43|3882.43|3885.63|3882.63|3884.83|3881.83|0
1616973300000|2021-03-28 23:15:00|3885.33|3882.33|3885.23|3882.23|3886.73|3883.73|3885.23|3882.23|0
1616973600000|2021-03-28 23:20:00|3885.33|3882.33|3884.83|3881.83|3885.43|3882.43|3884.83|3881.83|0
1616973900000|2021-03-28 23:25:00|3884.63|3881.63|3883.33|3880.33|3885.23|3882.23|3883.33|3880.33|0
1616974200000|2021-03-28 23:30:00|3883.53|3880.53|3884.13|3881.13|3884.13|3881.13|3882.83|3879.83|0
1616974500000|2021-03-28 23:35:00|3883.93|3880.93|3883.73|3880.73|3884.33|3881.33|3883.33|3880.33|0
1616974800000|2021-03-28 23:40:00|3883.63|3880.63|3883.33|3880.33|3883.93|3880.93|3883.33|3880.33|0
1616975100000|2021-03-28 23:45:00|3883.13|3880.13|3882.63|3879.63|3883.53|3880.53|3882.43|3879.43|0
1616975400000|2021-03-28 23:50:00|3882.43|3879.43|3883.73|3880.73|3883.73|3880.73|3882.43|3879.43|0
1616975700000|2021-03-28 23:55:00|3883.63|3880.63|3882.23|3879.23|3883.93|3880.93|3882.23|3879.23|0
1616976000000|2021-03-29 00:00:00|3882.33|3879.33|3881.63|3878.63|3883.03|3880.03|3880.63|3877.63|0
1616976300000|2021-03-29 00:05:00|3881.53|3878.53|3880.43|3877.43|3881.73|3878.73|3880.23|3877.23|0
1616976600000|2021-03-29 00:10:00|3880.53|3877.53|3881.33|3878.33|3881.33|3878.33|3879.13|3876.13|0
1616976900000|2021-03-29 00:15:00|3881.13|3878.13|3879.43|3877.43|3882.43|3880.43|3876.43|3874.43|1053
1616977200000|2021-03-29 00:20:00|3879.93|3877.93|3878.93|3876.93|3881.43|3879.43|3878.43|3876.43|936
1616977500000|2021-03-29 00:25:00|3879.43|3877.43|3877.93|3875.93|3879.43|3877.43|3877.43|3875.43|397
1616977800000|2021-03-29 00:30:00|3877.43|3875.43|3879.43|3877.43|3879.43|3877.43|3877.43|3875.43|300
1616978100000|2021-03-29 00:35:00|3880.43|3878.43|3879.43|3877.43|3880.43|3878.43|3879.43|3877.43|251
1616978400000|2021-03-29 00:40:00|3878.43|3876.43|3878.43|3876.43|3879.43|3877.43|3878.43|3876.43|48
1616978700000|2021-03-29 00:45:00|3877.43|3875.43|3878.43|3876.43|3879.43|3877.43|3877.43|3875.43|326
1616979000000|2021-03-29 00:50:00|3877.43|3875.43|3876.43|3874.43|3877.43|3875.43|3875.43|3873.43|298
1616979300000|2021-03-29 00:55:00|3876.93|3874.93|3877.43|3875.43|3877.43|3875.43|3876.43|3874.43|183
1616979600000|2021-03-29 01:00:00|3876.43|3874.43|3877.43|3875.43|3877.43|3875.43|3875.43|3873.43|49
1616979900000|2021-03-29 01:05:00|3876.93|3874.93|3876.43|3874.43|3876.93|3874.93|3875.43|3873.43|181
1616980200000|2021-03-29 01:10:00|3875.43|3873.43|3875.43|3873.43|3877.43|3875.43|3875.43|3873.43|119
1616980500000|2021-03-29 01:15:00|3875.93|3873.93|3875.43|3873.43|3875.93|3873.93|3873.43|3871.43|294
1616980800000|2021-03-29 01:20:00|3874.93|3872.93|3874.43|3872.43|3874.93|3872.93|3873.43|3871.43|63
1616981100000|2021-03-29 01:25:00|3875.43|3873.43|3874.93|3872.93|3875.43|3873.43|3874.43|3872.43|136
1616981400000|2021-03-29 01:30:00|3875.43|3873.43|3874.43|3872.43|3875.43|3873.43|3873.43|3871.43|89
1616981700000|2021-03-29 01:35:00|3873.43|3871.43|3871.43|3869.43|3873.43|3871.43|3871.43|3869.43|267
1616982000000|2021-03-29 01:40:00|3871.93|3869.93|3874.43|3872.43|3874.43|3872.43|3871.93|3869.93|281
1616982300000|2021-03-29 01:45:00|3873.93|3871.93|3876.43|3874.43|3876.43|3874.43|3873.43|3871.43|280
1616982600000|2021-03-29 01:50:00|3875.93|3873.93|3874.43|3872.43|3876.43|3874.43|3874.43|3872.43|157
1616982900000|2021-03-29 01:55:00|3875.43|3873.43|3876.43|3874.43|3876.43|3874.43|3874.43|3872.43|158
1616983200000|2021-03-29 02:00:00|3875.43|3873.43|3877.43|3875.43|3877.43|3875.43|3874.43|3872.43|213
1616983500000|2021-03-29 02:05:00|3876.43|3874.43|3880.43|3878.43|3880.43|3878.43|3876.43|3874.43|255
1616983800000|2021-03-29 02:10:00|3881.43|3879.43|3879.43|3877.43|3881.43|3879.43|3879.43|3877.43|376
1616984100000|2021-03-29 02:15:00|3878.93|3876.93|3878.43|3876.43|3878.93|3876.93|3878.43|3876.43|36
1616984400000|2021-03-29 02:20:00|3878.93|3876.93|3879.43|3877.43|3880.43|3878.43|3878.93|3876.93|96
1616984700000|2021-03-29 02:25:00|3880.43|3878.43|3878.43|3876.43|3880.43|3878.43|3878.43|3876.43|327
1616985000000|2021-03-29 02:30:00|3878.93|3876.93|3877.93|3875.93|3879.43|3877.43|3877.43|3875.43|105
1616985300000|2021-03-29 02:35:00|3878.43|3876.43|3878.43|3876.43|3878.43|3876.43|3877.43|3875.43|21
1616985600000|2021-03-29 02:40:00|3877.93|3875.93|3879.43|3877.43|3879.43|3877.43|3877.93|3875.93|12
1616985900000|2021-03-29 02:45:00|3878.43|3876.43|3878.43|3876.43|3878.43|3876.43|3877.43|3875.43|61
1616986200000|2021-03-29 02:50:00|3877.43|3875.43|3877.43|3875.43|3877.43|3875.43|3877.43|3875.43|10
1616986500000|2021-03-29 02:55:00|3876.43|3874.43|3877.43|3875.43|3877.43|3875.43|3876.43|3874.43|189
1616986800000|2021-03-29 03:00:00|3876.43|3874.43|3876.43|3874.43|3877.43|3875.43|3876.43|3874.43|90
1616987100000|2021-03-29 03:05:00|||||||||45
1616987400000|2021-03-29 03:10:00|3877.43|3875.43|3873.43|3871.43|3877.43|3875.43|3873.43|3871.43|153
1616987700000|2021-03-29 03:15:00|3873.93|3871.93|3875.43|3873.43|3875.43|3873.43|3873.93|3871.93|73
1616988000000|2021-03-29 03:20:00|3876.43|3874.43|3875.43|3873.43|3876.43|3874.43|3875.43|3873.43|25
1616988300000|2021-03-29 03:25:00|3876.43|3874.43|3876.43|3874.43|3876.43|3874.43|3876.43|3874.43|28
1616988600000|2021-03-29 03:30:00|3875.43|3873.43|3875.93|3873.93|3876.43|3874.43|3874.43|3872.43|98
1616988900000|2021-03-29 03:35:00|3875.43|3873.43|3875.43|3873.43|3876.43|3874.43|3875.43|3873.43|16
1616989200000|2021-03-29 03:40:00|3875.93|3873.93|3877.43|3875.43|3877.43|3875.43|3875.93|3873.93|43
1616989500000|2021-03-29 03:45:00|3876.43|3874.43|3876.43|3874.43|3877.43|3875.43|3876.43|3874.43|78
1616989800000|2021-03-29 03:50:00|3877.43|3875.43|3878.43|3876.43|3879.43|3877.43|3876.93|3874.93|47
1616990100000|2021-03-29 03:55:00|3877.93|3875.93|3879.43|3877.43|3879.43|3877.43|3877.43|3875.43|70
1616990400000|2021-03-29 04:00:00|3878.43|3876.43|3878.43|3876.43|3879.43|3877.43|3878.43|3876.43|75
1616990700000|2021-03-29 04:05:00|3878.93|3876.93|3876.43|3874.43|3879.43|3877.43|3875.43|3873.43|203
1616991000000|2021-03-29 04:10:00|3876.93|3874.93|3876.43|3874.43|3876.93|3874.93|3876.43|3874.43|32
1616991300000|2021-03-29 04:15:00|3875.93|3873.93|3875.43|3873.43|3876.43|3874.43|3875.43|3873.43|319
1616991600000|2021-03-29 04:20:00|3874.43|3872.43|3875.43|3873.43|3875.43|3873.43|3874.43|3872.43|139
1616991900000|2021-03-29 04:25:00|3874.43|3872.43|3874.43|3872.43|3875.43|3873.43|3874.43|3872.43|45
1616992200000|2021-03-29 04:30:00|3873.43|3871.43|3876.43|3874.43|3876.43|3874.43|3873.43|3871.43|114
1616992500000|2021-03-29 04:35:00|3875.43|3873.43|3875.43|3873.43|3876.43|3874.43|3875.43|3873.43|41
1616992800000|2021-03-29 04:40:00|||||||||17
1616993100000|2021-03-29 04:45:00|3876.43|3874.43|3876.43|3874.43|3876.43|3874.43|3876.43|3874.43|56
1616993400000|2021-03-29 04:50:00|3875.43|3873.43|3876.43|3874.43|3876.43|3874.43|3875.43|3873.43|65
1616993700000|2021-03-29 04:55:00|3875.93|3873.93|3876.43|3874.43|3876.43|3874.43|3875.93|3873.93|4
1616994000000|2021-03-29 05:00:00|3875.43|3873.43|3873.43|3871.43|3876.43|3874.43|3873.43|3871.43|146
1616994300000|2021-03-29 05:05:00|3874.43|3872.43|3871.43|3869.43|3874.43|3872.43|3870.43|3868.43|140
1616994600000|2021-03-29 05:10:00|3870.43|3868.43|3865.43|3863.43|3870.43|3868.43|3864.43|3862.43|929
1616994900000|2021-03-29 05:15:00|3866.43|3864.43|3864.43|3862.43|3866.43|3864.43|3864.43|3862.43|454
1616995200000|2021-03-29 05:20:00|3863.43|3861.43|3865.43|3863.43|3866.43|3864.43|3862.43|3860.43|406
1616995500000|2021-03-29 05:25:00|3866.43|3864.43|3866.43|3864.43|3867.43|3865.43|3865.43|3863.43|451
1616995800000|2021-03-29 05:30:00|3867.43|3865.43|3868.43|3866.43|3868.43|3866.43|3867.43|3865.43|202
1616996100000|2021-03-29 05:35:00|3867.43|3865.43|3865.43|3863.43|3867.43|3865.43|3865.43|3863.43|544
1616996400000|2021-03-29 05:40:00|3864.43|3862.43|3866.43|3864.43|3866.43|3864.43|3862.43|3860.43|638
1616996700000|2021-03-29 05:45:00|3867.43|3865.43|3866.43|3864.43|3867.43|3865.43|3865.43|3863.43|223
1616997000000|2021-03-29 05:50:00|3867.43|3865.43|3870.43|3868.43|3871.43|3869.43|3867.43|3865.43|1242
1616997300000|2021-03-29 05:55:00|3870.93|3868.93|3870.43|3868.43|3872.43|3870.43|3869.43|3867.43|912
1616997600000|2021-03-29 06:00:00|3870.18|3868.68|3870.18|3868.68|3874.18|3872.68|3869.18|3867.68|3332
1616997900000|2021-03-29 06:05:00|3869.18|3867.68|3874.18|3872.68|3875.18|3873.68|3868.18|3866.68|1973
1616998200000|2021-03-29 06:10:00|3873.18|3871.68|3867.18|3865.68|3874.18|3872.68|3867.18|3865.68|1545
1616998500000|2021-03-29 06:15:00|3868.18|3866.68|3872.18|3870.68|3872.18|3870.68|3867.18|3865.68|1663
1616998800000|2021-03-29 06:20:00|3872.68|3871.18|3874.18|3872.68|3875.18|3873.68|3872.18|3870.68|1324
1616999100000|2021-03-29 06:25:00|3875.18|3873.68|3874.18|3872.68|3875.18|3873.68|3873.18|3871.68|2153
1616999400000|2021-03-29 06:30:00|3875.18|3873.68|3875.18|3873.68|3875.18|3873.68|3874.18|3872.68|1047
1616999700000|2021-03-29 06:35:00|3874.18|3872.68|3873.18|3871.68|3874.68|3873.18|3873.18|3871.68|673
1617000000000|2021-03-29 06:40:00|3874.18|3872.68|3876.18|3874.68|3876.18|3874.68|3874.18|3872.68|852
1617000300000|2021-03-29 06:45:00|||||||||354
1617000600000|2021-03-29 06:50:00|3877.18|3875.68|3879.18|3877.68|3879.18|3877.68|3877.18|3875.68|867
1617000900000|2021-03-29 06:55:00|3878.18|3876.68|3878.18|3876.68|3879.18|3877.68|3877.18|3875.68|2536
1617001200000|2021-03-29 07:00:00|3877.18|3875.68|3882.18|3880.68|3883.18|3881.68|3875.18|3873.68|12270
1617001500000|2021-03-29 07:05:00|3883.18|3881.68|3885.18|3883.68|3886.18|3884.68|3881.18|3879.68|12137
1617001800000|2021-03-29 07:10:00|3886.18|3884.68|3887.18|3885.68|3887.18|3885.68|3884.18|3882.68|8365
1617002100000|2021-03-29 07:15:00|3886.18|3884.68|3880.18|3878.68|3887.18|3885.68|3880.18|3878.68|6519
1617002400000|2021-03-29 07:20:00|3881.18|3879.68|3879.18|3877.68|3884.18|3882.68|3877.18|3875.68|8762
1617002700000|2021-03-29 07:25:00|3878.18|3876.68|3876.18|3874.68|3878.18|3876.68|3874.18|3872.68|5365
1617003000000|2021-03-29 07:30:00|3875.18|3873.68|3873.18|3871.68|3878.18|3876.68|3873.18|3871.68|4021
1617003300000|2021-03-29 07:35:00|3874.18|3872.68|3875.18|3873.68|3875.18|3873.68|3873.18|3871.68|3820
1617003600000|2021-03-29 07:40:00|3875.49|3873.99|3875.49|3873.99|3876.49|3874.99|3873.49|3871.99|3925
1617003900000|2021-03-29 07:45:00|3874.49|3872.99|3877.49|3875.99|3877.49|3875.99|3872.49|3870.99|3868
1617004200000|2021-03-29 07:50:00|3878.49|3876.99|3877.49|3875.99|3879.49|3877.99|3876.49|3874.99|3836
1617004500000|2021-03-29 07:55:00|3876.49|3874.99|3874.49|3872.99|3877.49|3875.99|3873.49|3871.99|2391
1617004800000|2021-03-29 08:00:00|3875.49|3873.99|3871.49|3869.99|3875.49|3873.99|3871.49|3869.99|5356
1617005100000|2021-03-29 08:05:00|3870.49|3868.99|3870.49|3868.99|3871.49|3869.99|3869.49|3867.99|2947
1617005400000|2021-03-29 08:10:00|3871.49|3869.99|3871.49|3869.99|3872.49|3870.99|3870.49|3868.99|2499
1617005700000|2021-03-29 08:15:00|3870.49|3868.99|3868.49|3866.99|3872.49|3870.99|3868.49|3866.99|2920
1617006000000|2021-03-29 08:20:00|3869.49|3867.99|3870.49|3868.99|3871.49|3869.99|3869.49|3867.99|3813
1617006300000|2021-03-29 08:25:00|3871.49|3869.99|3873.49|3871.99|3873.49|3871.99|3870.49|3868.99|1837
1617006600000|2021-03-29 08:30:00|3872.49|3870.99|3871.49|3869.99|3872.49|3870.99|3871.49|3869.99|7929
1617006900000|2021-03-29 08:35:00|3870.49|3868.99|3868.49|3866.99|3870.49|3868.99|3867.49|3865.99|4266
1617007200000|2021-03-29 08:40:00|3869.49|3867.99|3871.49|3869.99|3872.49|3870.99|3868.49|3866.99|2992
1617007500000|2021-03-29 08:45:00|3872.49|3870.99|3872.49|3870.99|3872.49|3870.99|3870.49|3868.99|1615
1617007800000|2021-03-29 08:50:00|3873.49|3871.99|3871.49|3869.99|3873.49|3871.99|3871.49|3869.99|1479
1617008100000|2021-03-29 08:55:00|3870.49|3868.99|3870.49|3868.99|3870.49|3868.99|3869.49|3867.99|2154
1617008400000|2021-03-29 09:00:00|3869.49|3867.99|3871.49|3869.99|3871.49|3869.99|3869.49|3867.99|2525
1617008700000|2021-03-29 09:05:00|3872.49|3870.99|3873.49|3871.99|3874.49|3872.99|3872.49|3870.99|2802
1617009000000|2021-03-29 09:10:00|3872.49|3870.99|3875.49|3873.99|3875.49|3873.99|3872.49|3870.99|3185
1617009300000|2021-03-29 09:15:00|3874.49|3872.99|3874.49|3872.99|3875.49|3873.99|3873.49|3871.99|3592
1617009600000|2021-03-29 09:20:00|3875.49|3873.99|3876.49|3874.99|3877.49|3875.99|3874.49|3872.99|2216
1617009900000|2021-03-29 09:25:00|3875.49|3873.99|3873.49|3871.99|3875.49|3873.99|3873.49|3871.99|1100
1617010200000|2021-03-29 09:30:00|3872.49|3870.99|3874.49|3872.99|3874.49|3872.99|3872.49|3870.99|5329
1617010500000|2021-03-29 09:35:00|3875.49|3873.99|3875.49|3873.99|3875.49|3873.99|3873.49|3871.99|3042
1617010800000|2021-03-29 09:40:00|3874.49|3872.99|3875.49|3873.99|3875.49|3873.99|3874.49|3872.99|950
1617011100000|2021-03-29 09:45:00|3874.49|3872.99|3876.49|3874.99|3877.49|3875.99|3874.49|3872.99|6192
1617011400000|2021-03-29 09:50:00|3877.49|3875.99|3880.49|3878.99|3880.49|3878.99|3877.49|3875.99|3532
1617011700000|2021-03-29 09:55:00|3881.49|3879.99|3882.49|3880.99|3883.49|3881.99|3881.49|3879.99|2471
1617012000000|2021-03-29 10:00:00|3881.49|3879.99|3881.49|3879.99|3882.49|3880.99|3881.49|3879.99|2985
1617012300000|2021-03-29 10:05:00|3882.49|3880.99|3883.49|3881.99|3883.49|3881.99|3881.49|3879.99|3959
1617012600000|2021-03-29 10:10:00|3884.49|3882.99|3886.49|3884.99|3886.49|3884.99|3882.49|3880.99|4423
1617012900000|2021-03-29 10:15:00|3885.49|3883.99|3884.49|3882.99|3886.49|3884.99|3883.49|3881.99|3264
1617013200000|2021-03-29 10:20:00|3883.49|3881.99|3883.49|3881.99|3884.49|3882.99|3883.49|3881.99|3024
1617013500000|2021-03-29 10:25:00|3884.49|3882.99|3885.49|3883.99|3885.49|3883.99|3883.49|3881.99|2122
1617013800000|2021-03-29 10:30:00|3884.49|3882.99|3885.49|3883.99|3886.49|3884.99|3884.49|3882.99|1373
1617014100000|2021-03-29 10:35:00|3886.49|3884.99|3886.49|3884.99|3887.49|3885.99|3885.49|3883.99|1897
1617014400000|2021-03-29 10:40:00|3887.49|3885.99|3887.49|3885.99|3887.49|3885.99|3887.49|3885.99|1100
1617014700000|2021-03-29 10:45:00|||||||||1261
1617015000000|2021-03-29 10:50:00|3888.49|3886.99|3888.49|3886.99|3888.49|3886.99|3887.49|3885.99|2894
1617015300000|2021-03-29 10:55:00|3887.49|3885.99|3885.49|3883.99|3887.49|3885.99|3885.49|3883.99|2022
1617015600000|2021-03-29 11:00:00|3886.49|3884.99|3887.49|3885.99|3888.49|3886.99|3886.49|3884.99|2858
1617015900000|2021-03-29 11:05:00|3888.49|3886.99|3888.49|3886.99|3889.49|3887.99|3887.49|3885.99|3619
1617016200000|2021-03-29 11:10:00|3887.49|3885.99|3887.49|3885.99|3888.49|3886.99|3887.49|3885.99|1281
1617016500000|2021-03-29 11:15:00|3888.49|3886.99|3886.49|3884.99|3888.49|3886.99|3886.49|3884.99|1392
1617016800000|2021-03-29 11:20:00|||||||||338
1617017100000|2021-03-29 11:25:00|3885.49|3883.99|3885.49|3883.99|3885.49|3883.99|3885.49|3883.99|1560
1617017400000|2021-03-29 11:30:00|3886.49|3884.99|3887.49|3885.99|3887.49|3885.99|3886.49|3884.99|1746
1617017700000|2021-03-29 11:35:00|3888.49|3886.99|3886.49|3884.99|3888.49|3886.99|3885.49|3883.99|2462
1617018000000|2021-03-29 11:40:00|3886.14|3884.64|3887.14|3885.64|3887.14|3885.64|3886.14|3884.64|502
1617018300000|2021-03-29 11:45:00|3888.14|3886.64|3887.14|3885.64|3888.14|3886.64|3885.14|3883.64|2391
1617018600000|2021-03-29 11:50:00|3886.14|3884.64|3887.14|3885.64|3887.14|3885.64|3886.14|3884.64|2722
1617018900000|2021-03-29 11:55:00|3886.14|3884.64|3886.14|3884.64|3887.14|3885.64|3885.14|3883.64|4058
1617019200000|2021-03-29 12:00:00|3887.14|3885.64|3886.14|3884.64|3887.14|3885.64|3886.14|3884.64|2109
1617019500000|2021-03-29 12:05:00|3885.14|3883.64|3885.14|3883.64|3885.14|3883.64|3884.14|3882.64|3614
1617019800000|2021-03-29 12:10:00|3884.14|3882.64|3884.14|3882.64|3885.14|3883.64|3884.14|3882.64|3724
1617020100000|2021-03-29 12:15:00|3883.14|3881.64|3881.14|3879.64|3884.14|3882.64|3881.14|3879.64|2042
1617020400000|2021-03-29 12:20:00|3880.14|3878.64|3880.14|3878.64|3880.14|3878.64|3879.14|3877.64|1372
1617020700000|2021-03-29 12:25:00|3881.14|3879.64|3879.14|3877.64|3881.14|3879.64|3877.14|3875.64|4660
1617021000000|2021-03-29 12:30:00|3878.14|3876.64|3879.14|3877.64|3879.14|3877.64|3877.14|3875.64|9913
1617021300000|2021-03-29 12:35:00|3878.14|3876.64|3877.14|3875.64|3878.14|3876.64|3877.14|3875.64|3236
1617021600000|2021-03-29 12:40:00|3876.14|3874.64|3878.14|3876.64|3878.14|3876.64|3876.14|3874.64|3878
1617021900000|2021-03-29 12:45:00|3877.14|3875.64|3877.14|3875.64|3878.14|3876.64|3877.14|3875.64|2882
1617022200000|2021-03-29 12:50:00|3878.14|3876.64|3876.14|3874.64|3878.14|3876.64|3876.14|3874.64|4512
1617022500000|2021-03-29 12:55:00|3877.14|3875.64|3877.14|3875.64|3877.14|3875.64|3877.14|3875.64|2784
1617022800000|2021-03-29 13:00:00|3876.14|3874.64|3877.14|3875.64|3877.14|3875.64|3876.14|3874.64|2284
1617023100000|2021-03-29 13:05:00|3878.14|3876.64|3879.14|3877.64|3879.14|3877.64|3878.14|3876.64|4092
1617023400000|2021-03-29 13:10:00|3878.14|3876.64|3878.14|3876.64|3878.14|3876.64|3877.14|3875.64|2196
1617023700000|2021-03-29 13:15:00|3877.14|3875.64|3879.14|3877.64|3879.14|3877.64|3877.14|3875.64|2403
1617024000000|2021-03-29 13:20:00|3880.14|3878.64|3879.14|3877.64|3880.14|3878.64|3878.14|3876.64|2790
1617024300000|2021-03-29 13:25:00|3878.14|3876.64|3878.14|3876.64|3879.14|3877.64|3878.14|3876.64|6835
1617024600000|2021-03-29 13:30:00|3879.14|3877.64|3882.14|3880.64|3882.14|3880.64|3878.14|3876.64|6850
1617024900000|2021-03-29 13:35:00|3883.14|3881.64|3886.14|3884.64|3886.14|3884.64|3882.14|3880.64|5488
1617025200000|2021-03-29 13:40:00|3885.14|3883.64|3886.14|3884.64|3888.14|3886.64|3885.14|3883.64|6180
1617025500000|2021-03-29 13:45:00|3887.14|3885.64|3884.14|3882.64|3887.14|3885.64|3884.14|3882.64|5226
1617025800000|2021-03-29 13:50:00|3885.14|3883.64|3885.14|3883.64|3886.14|3884.64|3884.14|3882.64|4656
1617026100000|2021-03-29 13:55:00|3886.14|3884.64|3886.14|3884.64|3887.14|3885.64|3885.14|3883.64|6015
1617026400000|2021-03-29 14:00:00|3885.14|3883.64|3891.14|3889.64|3891.14|3889.64|3885.14|3883.64|10167
1617026700000|2021-03-29 14:05:00|3890.14|3888.64|3887.14|3885.64|3890.14|3888.64|3885.14|3883.64|7263
1617027000000|2021-03-29 14:10:00|3886.85|3885.35|3888.85|3887.35|3890.85|3889.35|3885.85|3884.35|5461
1617027300000|2021-03-29 14:15:00|3887.85|3886.35|3888.85|3887.35|3889.85|3888.35|3887.85|3886.35|5178
1617027600000|2021-03-29 14:20:00|3889.85|3888.35|3885.85|3884.35|3889.85|3888.35|3884.85|3883.35|9466
1617027900000|2021-03-29 14:25:00|3884.85|3883.35|3884.85|3883.35|3888.85|3887.35|3884.85|3883.35|6111
1617028200000|2021-03-29 14:30:00|3885.85|3884.35|3884.85|3883.35|3887.85|3886.35|3884.85|3883.35|6138
1617028500000|2021-03-29 14:35:00|3885.85|3884.35|3885.85|3884.35|3887.85|3886.35|3885.85|3884.35|4666
1617028800000|2021-03-29 14:40:00|3884.85|3883.35|3884.85|3883.35|3885.85|3884.35|3883.85|3882.35|4597
1617029100000|2021-03-29 14:45:00|3883.85|3882.35|3883.85|3882.35|3884.85|3883.35|3882.85|3881.35|4212
1617029400000|2021-03-29 14:50:00|3882.85|3881.35|3882.85|3881.35|3884.85|3883.35|3882.85|3881.35|6878
1617029700000|2021-03-29 14:55:00|3883.85|3882.35|3882.85|3881.35|3883.85|3882.35|3882.85|3881.35|3571
1617030000000|2021-03-29 15:00:00|3883.35|3881.85|3882.85|3881.35|3883.85|3882.35|3882.85|3881.35|7836
1617030300000|2021-03-29 15:05:00|3883.85|3882.35|3882.85|3881.35|3883.85|3882.35|3881.85|3880.35|5543
1617030600000|2021-03-29 15:10:00|3883.85|3882.35|3881.85|3880.35|3883.85|3882.35|3880.85|3879.35|5314
1617030900000|2021-03-29 15:15:00|3881.35|3879.85|3880.85|3879.35|3882.85|3881.35|3880.85|3879.35|8591
1617031200000|2021-03-29 15:20:00|3881.85|3880.35|3880.85|3879.35|3881.85|3880.35|3880.85|3879.35|4605
1617031500000|2021-03-29 15:25:00|3881.85|3880.35|3887.85|3886.35|3887.85|3886.35|3881.85|3880.35|30293
1617031800000|2021-03-29 15:30:00|3888.85|3887.35|3884.85|3883.35|3888.85|3887.35|3884.85|3883.35|54097
1617032100000|2021-03-29 15:35:00|3883.85|3882.35|3882.85|3881.35|3884.85|3883.35|3882.85|3881.35|36782
1617032400000|2021-03-29 15:40:00|3883.85|3882.35|3883.85|3882.35|3883.85|3882.35|3883.85|3882.35|4577
1617032700000|2021-03-29 15:45:00|3882.85|3881.35|3883.85|3882.35|3884.85|3883.35|3882.85|3881.35|5592
1617033000000|2021-03-29 15:50:00|3884.85|3883.35|3886.85|3885.35|3886.85|3885.35|3884.85|3883.35|8945
1617033300000|2021-03-29 15:55:00|3887.85|3886.35|3886.85|3885.35|3887.85|3886.35|3886.85|3885.35|3686
1617033600000|2021-03-29 16:00:00|3887.85|3886.35|3887.85|3886.35|3888.85|3887.35|3887.85|3886.35|950
1617033900000|2021-03-29 16:05:00|3886.85|3885.35|3884.85|3883.35|3887.85|3886.35|3883.85|3882.35|4099
1617034200000|2021-03-29 16:10:00|3885.85|3884.35|3884.85|3883.35|3885.85|3884.35|3882.85|3881.35|2648
1617034500000|2021-03-29 16:15:00|3883.85|3882.35|3883.85|3882.35|3884.85|3883.35|3882.85|3881.35|1039
1617034800000|2021-03-29 16:20:00|3884.85|3883.35|3884.85|3883.35|3885.85|3884.35|3883.85|3882.35|2029
1617035100000|2021-03-29 16:25:00|3885.85|3884.35|3888.85|3887.35|3888.85|3887.35|3884.85|3883.35|1715
1617035400000|2021-03-29 16:30:00|3887.85|3886.35|3889.85|3888.35|3890.85|3889.35|3887.85|3886.35|1977
1617035700000|2021-03-29 16:35:00|3890.85|3889.35|3890.85|3889.35|3891.85|3890.35|3890.85|3889.35|3232
1617036000000|2021-03-29 16:40:00|3891.85|3890.35|3893.85|3892.35|3894.85|3893.35|3891.85|3890.35|3309
1617036300000|2021-03-29 16:45:00|3892.85|3891.35|3893.85|3892.35|3893.85|3892.35|3892.85|3891.35|1079
1617036600000|2021-03-29 16:50:00|3892.85|3891.35|3895.85|3894.35|3895.85|3894.35|3892.85|3891.35|1645
1617036900000|2021-03-29 16:55:00|3896.85|3895.35|3896.85|3895.35|3897.85|3896.35|3896.85|3895.35|2345
1617037200000|2021-03-29 17:00:00|3897.85|3896.35|3899.85|3898.35|3899.85|3898.35|3896.85|3895.35|2348
1617037500000|2021-03-29 17:05:00|3900.85|3899.35|3898.85|3897.35|3900.85|3899.35|3898.85|3897.35|859
1617037800000|2021-03-29 17:10:00|3897.85|3896.35|3898.85|3897.35|3900.85|3899.35|3897.85|3896.35|1722
1617038100000|2021-03-29 17:15:00|3897.85|3896.35|3897.85|3896.35|3898.85|3897.35|3896.85|3895.35|814
1617038400000|2021-03-29 17:20:00|3898.35|3896.85|3897.85|3896.35|3898.85|3897.35|3897.85|3896.35|1355
1617038700000|2021-03-29 17:25:00|3898.85|3897.35|3896.85|3895.35|3898.85|3897.35|3895.85|3894.35|2453
1617039000000|2021-03-29 17:30:00|3895.85|3894.35|3901.85|3900.35|3901.85|3900.35|3895.85|3894.35|1303
1617039300000|2021-03-29 17:35:00|3900.85|3899.35|3898.85|3897.35|3900.85|3899.35|3897.85|3896.35|994
1617039600000|2021-03-29 17:40:00|3897.85|3896.35|3897.85|3896.35|3898.85|3897.35|3897.85|3896.35|662
1617039900000|2021-03-29 17:45:00|3896.85|3895.35|3898.85|3897.35|3900.85|3899.35|3896.85|3895.35|870
1617040200000|2021-03-29 17:50:00|3898.35|3896.85|3898.85|3897.35|3900.85|3899.35|3897.85|3896.35|763
1617040500000|2021-03-29 17:55:00|3897.85|3896.35|3896.85|3895.35|3898.85|3897.35|3896.85|3895.35|946
1617040800000|2021-03-29 18:00:00|3895.85|3894.35|3895.85|3894.35|3897.85|3896.35|3894.85|3893.35|1750
1617041100000|2021-03-29 18:05:00|3896.85|3895.35|3898.85|3897.35|3898.85|3897.35|3896.35|3894.85|999
1617041400000|2021-03-29 18:10:00|3897.85|3896.35|3898.85|3897.35|3898.85|3897.35|3894.85|3893.35|1317
1617041700000|2021-03-29 18:15:00|3898.35|3896.85|3895.85|3894.35|3898.85|3897.35|3895.85|3894.35|556
1617042000000|2021-03-29 18:20:00|3896.85|3895.35|3897.85|3896.35|3897.85|3896.35|3895.85|3894.35|539
1617042300000|2021-03-29 18:25:00|3896.85|3895.35|3896.85|3895.35|3897.85|3896.35|3896.85|3895.35|985
1617042600000|2021-03-29 18:30:00|3897.85|3896.35|3894.85|3893.35|3897.85|3896.35|3893.85|3892.35|1017
1617042900000|2021-03-29 18:35:00|3893.85|3892.35|3894.85|3893.35|3895.85|3894.35|3893.85|3892.35|869
1617043200000|2021-03-29 18:40:00|3895.85|3894.35|3895.85|3894.35|3896.85|3895.35|3895.85|3894.35|887
1617043500000|2021-03-29 18:45:00|3896.85|3895.35|3896.85|3895.35|3898.85|3897.35|3896.85|3895.35|1451
1617043800000|2021-03-29 18:50:00|3895.85|3894.35|3896.85|3895.35|3897.85|3896.35|3895.85|3894.35|847
1617044100000|2021-03-29 18:55:00|3895.85|3894.35|3895.85|3894.35|3895.85|3894.35|3893.85|3892.35|1714
1617044400000|2021-03-29 19:00:00|3896.85|3895.35|3898.85|3897.35|3898.85|3897.35|3895.85|3894.35|1489
1617044700000|2021-03-29 19:05:00|3897.85|3896.35|3898.85|3897.35|3898.85|3897.35|3897.85|3896.35|749
1617045000000|2021-03-29 19:10:00|3897.85|3896.35|3898.85|3897.35|3899.85|3898.35|3897.85|3896.35|1037
1617045300000|2021-03-29 19:15:00|3899.35|3897.85|3899.85|3898.35|3900.85|3899.35|3898.85|3897.35|1390
1617045600000|2021-03-29 19:20:00|3900.35|3898.85|3901.85|3900.35|3901.85|3900.35|3899.85|3898.35|550
1617045900000|2021-03-29 19:25:00|3902.85|3901.35|3901.85|3900.35|3902.85|3901.35|3900.85|3899.35|1663
1617046200000|2021-03-29 19:30:00|3902.35|3900.85|3900.85|3899.35|3902.85|3901.35|3900.85|3899.35|1507
1617046500000|2021-03-29 19:35:00|3901.85|3900.35|3901.85|3900.35|3901.85|3900.35|3900.85|3899.35|411
1617046800000|2021-03-29 19:40:00|3900.85|3899.35|3898.85|3897.35|3901.85|3900.35|3898.85|3897.35|1725
1617047100000|2021-03-29 19:45:00|3897.85|3896.35|3898.85|3897.35|3900.85|3899.35|3897.85|3896.35|2084
1617047400000|2021-03-29 19:50:00|3899.85|3898.35|3896.85|3895.35|3899.85|3898.35|3895.85|3894.35|2514
1617047700000|2021-03-29 19:55:00|3895.85|3894.35|3895.85|3894.35|3896.85|3895.35|3894.85|3893.35|3652
1617048000000|2021-03-29 20:00:00|3899.7|3896.7|3899.2|3896.2|3900.7|3897.7|3898.6|3895.6|114
1617048300000|2021-03-29 20:05:00|3899.4|3896.4|3901|3898|3901.4|3898.4|3899.4|3896.4|0
1617048600000|2021-03-29 20:10:00|3901.2|3898.2|3902.3|3899.3|3902.8|3899.8|3901|3898|0
1617048900000|2021-03-29 20:15:00|3902.7|3899.7|3902.3|3899.3|3902.7|3899.7|3902.3|3899.3|0
1617049200000|2021-03-29 20:20:00|3902.4|3899.4|3902.7|3899.7|3902.7|3899.7|3902.4|3899.4|0
1617049500000|2021-03-29 20:25:00|3902.8|3899.8|3902.8|3899.8|3902.9|3899.9|3902.6|3899.6|0
1617049800000|2021-03-29 20:30:00|3902.2|3899.2|3901.3|3898.3|3902.2|3899.2|3901.3|3898.3|0
1617050100000|2021-03-29 20:35:00|3901.5|3898.5|3901.9|3898.9|3902.2|3899.2|3901.1|3898.1|0
1617050400000|2021-03-29 20:40:00|3901.7|3898.7|3901.3|3898.3|3901.9|3898.9|3901.3|3898.3|0
1617050700000|2021-03-29 20:45:00|3901.5|3898.5|3901.3|3898.3|3901.9|3898.9|3901.3|3898.3|0
1617051000000|2021-03-29 20:50:00|3901.5|3898.5|3900.9|3897.9|3901.7|3898.7|3900.4|3897.4|0
1617051300000|2021-03-29 20:55:00|3900.6|3897.6|3901.3|3898.3|3901.3|3898.3|3900.4|3897.4|0
1617051600000|2021-03-29 21:00:00|3901.2|3898.2|3900.7|3897.7|3901.3|3898.3|3900.7|3897.7|0
1617051900000|2021-03-29 21:05:00|3901.1|3898.1|3901.1|3898.1|3901.1|3898.1|3900.6|3897.6|0
1617052200000|2021-03-29 21:10:00|3900.6|3897.6|3900.5|3897.5|3900.9|3897.9|3900.5|3897.5|0
1617052500000|2021-03-29 21:15:00|3900.2|3897.2|3900.6|3897.6|3901|3898|3900.2|3897.2|0
1617052800000|2021-03-29 21:20:00|3900.7|3897.7|3901.1|3898.1|3901.1|3898.1|3900.2|3897.2|0
1617053100000|2021-03-29 21:25:00|3901.4|3898.4|3903.3|3900.3|3903.3|3900.3|3901.1|3898.1|0
1617053400000|2021-03-29 21:30:00|3903.1|3900.1|3902.7|3899.7|3903.1|3900.1|3902.7|3899.7|0
1617053700000|2021-03-29 21:35:00|3902.8|3899.8|3902.6|3899.6|3902.8|3899.8|3902.6|3899.6|0
1617054000000|2021-03-29 21:40:00|3902.5|3899.5|3903|3900|3903.1|3900.1|3902.5|3899.5|0
1617054300000|2021-03-29 21:45:00|3902.9|3899.9|3902.9|3899.9|3903.1|3900.1|3902.8|3899.8|0
1617054600000|2021-03-29 21:50:00|3902.8|3899.8|3902.6|3899.6|3902.8|3899.8|3902.6|3899.6|0
1617054900000|2021-03-29 21:55:00|3902.7|3899.7|3902.6|3899.6|3902.8|3899.8|3902.6|3899.6|0
1617055200000|2021-03-29 22:00:00|3902.4|3899.4|3904.7|3901.7|3904.9|3901.9|3902.2|3899.2|0
1617055500000|2021-03-29 22:05:00|3904.9|3901.9|3904.7|3901.7|3904.9|3901.9|3903.6|3900.6|0
1617055800000|2021-03-29 22:10:00|3904.9|3901.9|3905.5|3902.5|3905.5|3902.5|3904.7|3901.7|0
1617056100000|2021-03-29 22:15:00|3905.8|3902.8|3906|3903|3906|3903|3905.3|3902.3|0
1617056400000|2021-03-29 22:20:00|3905.8|3902.8|3905.8|3902.8|3905.8|3902.8|3905|3902|0
1617056700000|2021-03-29 22:25:00|3905.7|3902.7|3905.5|3902.5|3905.7|3902.7|3904.9|3901.9|0
1617057000000|2021-03-29 22:30:00|3905.8|3902.8|3904.9|3901.9|3905.8|3902.8|3904.9|3901.9|0
1617057300000|2021-03-29 22:35:00|3905|3902|3904.5|3901.5|3905|3902|3903.8|3900.8|0
1617057600000|2021-03-29 22:40:00|3904.7|3901.7|3903.8|3900.8|3904.9|3901.9|3903.6|3900.6|0
1617057900000|2021-03-29 22:45:00|3903.7|3900.7|3904.2|3901.2|3904.3|3901.3|3903.6|3900.6|0
1617058200000|2021-03-29 22:50:00|3904.1|3901.1|3904.2|3901.2|3904.7|3901.7|3904|3901|0
1617058500000|2021-03-29 22:55:00|3904.1|3901.1|3903.1|3900.1|3904.1|3901.1|3902.9|3899.9|0
1617058800000|2021-03-29 23:00:00|3903.4|3900.4|3903.1|3900.1|3903.8|3900.8|3902.7|3899.7|0
1617059100000|2021-03-29 23:05:00|3902.9|3899.9|3902.3|3899.3|3903.1|3900.1|3902.3|3899.3|0
1617059400000|2021-03-29 23:10:00|3902.1|3899.1|3902.1|3899.1|3902.5|3899.5|3901.6|3898.6|0
1617059700000|2021-03-29 23:15:00|3902.2|3899.2|3903.4|3900.4|3903.4|3900.4|3902.2|3899.2|0
1617060000000|2021-03-29 23:20:00|3903.5|3900.5|3901.6|3898.6|3903.6|3900.6|3900.9|3897.9|0
1617060300000|2021-03-29 23:25:00|3901.8|3898.8|3902.5|3899.5|3902.9|3899.9|3901.8|3898.8|0
1617060600000|2021-03-29 23:30:00|3902.3|3899.3|3902.5|3899.5|3902.7|3899.7|3901.4|3898.4|0
1617060900000|2021-03-29 23:35:00|3902.3|3899.3|3902.3|3899.3|3902.5|3899.5|3901.6|3898.6|0
1617061200000|2021-03-29 23:40:00|3902.5|3899.5|3902.5|3899.5|3902.5|3899.5|3901.8|3898.8|0
1617061500000|2021-03-29 23:45:00|3902.3|3899.3|3903.8|3900.8|3903.8|3900.8|3902.1|3899.1|0
1617061800000|2021-03-29 23:50:00|3903.6|3900.6|3904|3901|3904.7|3901.7|3903.1|3900.1|0
1617062100000|2021-03-29 23:55:00|3903.8|3900.8|3904|3901|3904.7|3901.7|3903.4|3900.4|0
1617062400000|2021-03-30 00:00:00|3903.8|3900.8|3902.5|3899.5|3903.8|3900.8|3900.7|3897.7|0
1617062700000|2021-03-30 00:05:00|3902.7|3899.7|3899|3896|3903.6|3900.6|3898.1|3895.1|0
1617063000000|2021-03-30 00:10:00|3898.8|3895.8|3898.6|3895.6|3900.3|3897.3|3898.3|3895.3|0
1617063300000|2021-03-30 00:15:00|3898.7|3895.7|3898.1|3896.1|3899.1|3897.1|3896.1|3894.1|372
1617063600000|2021-03-30 00:20:00|3899.1|3897.1|3899.1|3897.1|3900.1|3898.1|3899.1|3897.1|108
1617063900000|2021-03-30 00:25:00|3898.6|3896.6|3897.1|3895.1|3898.6|3896.6|3896.1|3894.1|168
1617064200000|2021-03-30 00:30:00|3896.6|3894.6|3897.1|3895.1|3897.1|3895.1|3896.1|3894.1|168
1617064500000|2021-03-30 00:35:00|3898.1|3896.1|3897.1|3895.1|3898.1|3896.1|3897.1|3895.1|168
1617064800000|2021-03-30 00:40:00|3896.1|3894.1|3895.1|3893.1|3896.1|3894.1|3894.1|3892.1|250
1617065100000|2021-03-30 00:45:00|3894.1|3892.1|3894.1|3892.1|3895.1|3893.1|3893.1|3891.1|188
1617065400000|2021-03-30 00:50:00|3895.1|3893.1|3896.1|3894.1|3896.1|3894.1|3895.1|3893.1|113
1617065700000|2021-03-30 00:55:00|3895.1|3893.1|3896.1|3894.1|3896.1|3894.1|3895.1|3893.1|100
1617066000000|2021-03-30 01:00:00|3895.1|3893.1|3895.1|3893.1|3896.1|3894.1|3895.1|3893.1|62
1617066300000|2021-03-30 01:05:00|3895.6|3893.6|3894.1|3892.1|3896.1|3894.1|3894.1|3892.1|91
1617066600000|2021-03-30 01:10:00|3894.6|3892.6|3894.1|3892.1|3895.1|3893.1|3894.1|3892.1|98
1617066900000|2021-03-30 01:15:00|3895.1|3893.1|3894.1|3892.1|3895.1|3893.1|3894.1|3892.1|77
1617067200000|2021-03-30 01:20:00|3893.1|3891.1|3894.1|3892.1|3894.1|3892.1|3893.1|3891.1|228
1617067500000|2021-03-30 01:25:00|3894.6|3892.6|3894.1|3892.1|3895.1|3893.1|3893.1|3891.1|280
1617067800000|2021-03-30 01:30:00|3893.6|3891.6|3893.1|3891.1|3894.1|3892.1|3892.6|3890.6|144
1617068100000|2021-03-30 01:35:00|3894.1|3892.1|3892.1|3890.1|3894.1|3892.1|3892.1|3890.1|44
1617068400000|2021-03-30 01:40:00|3893.1|3891.1|3894.1|3892.1|3894.1|3892.1|3892.1|3890.1|161
1617068700000|2021-03-30 01:45:00|3893.1|3891.1|3893.1|3891.1|3893.1|3891.1|3893.1|3891.1|173
1617069000000|2021-03-30 01:50:00|3894.1|3892.1|3894.1|3892.1|3895.1|3893.1|3894.1|3892.1|52
1617069300000|2021-03-30 01:55:00|3893.6|3891.6|3894.1|3892.1|3895.1|3893.1|3893.6|3891.6|26
1617069600000|2021-03-30 02:00:00|3895.1|3893.1|3895.1|3893.1|3895.1|3893.1|3894.1|3892.1|32
1617069900000|2021-03-30 02:05:00|3894.6|3892.6|3894.1|3892.1|3895.1|3893.1|3894.1|3892.1|48
1617070200000|2021-03-30 02:10:00|3894.6|3892.6|3895.1|3893.1|3895.1|3893.1|3894.1|3892.1|41
1617070500000|2021-03-30 02:15:00|3895.6|3893.6|3897.1|3895.1|3897.1|3895.1|3895.6|3893.6|73
1617070800000|2021-03-30 02:20:00|||||||||165
1617071100000|2021-03-30 02:25:00|3898.1|3896.1|3898.1|3896.1|3898.6|3896.6|3898.1|3896.1|98
1617071400000|2021-03-30 02:30:00|3898.6|3896.6|3900.1|3898.1|3900.1|3898.1|3898.1|3896.1|50
1617071700000|2021-03-30 02:35:00|3899.6|3897.6|3900.1|3898.1|3900.1|3898.1|3899.1|3897.1|71
1617072000000|2021-03-30 02:40:00|||||||||33
1617072300000|2021-03-30 02:45:00|3899.6|3897.6|3898.1|3896.1|3899.6|3897.6|3898.1|3896.1|128
1617072600000|2021-03-30 02:50:00|3897.1|3895.1|3897.1|3895.1|3898.1|3896.1|3897.1|3895.1|131
1617072900000|2021-03-30 02:55:00|3896.1|3894.1|3895.1|3893.1|3896.1|3894.1|3895.1|3893.1|301
1617073200000|2021-03-30 03:00:00|3896.1|3894.1|3897.1|3895.1|3897.1|3895.1|3895.1|3893.1|29
1617073500000|2021-03-30 03:05:00|3898.1|3896.1|3898.1|3896.1|3898.1|3896.1|3897.1|3895.1|122
1617073800000|2021-03-30 03:10:00|3898.6|3896.6|3899.1|3897.1|3899.1|3897.1|3898.1|3896.1|30
1617074100000|2021-03-30 03:15:00|3899.6|3897.6|3901.1|3899.1|3901.6|3899.6|3899.6|3897.6|27
1617074400000|2021-03-30 03:20:00|3902.1|3900.1|3900.1|3898.1|3902.1|3900.1|3899.1|3897.1|284
1617074700000|2021-03-30 03:25:00|3899.6|3897.6|3900.1|3898.1|3900.1|3898.1|3899.1|3897.1|24
1617075000000|2021-03-30 03:30:00|3899.6|3897.6|3900.1|3898.1|3901.1|3899.1|3899.6|3897.6|15
1617075300000|2021-03-30 03:35:00|3900.6|3898.6|3901.1|3899.1|3902.1|3900.1|3900.1|3898.1|24
1617075600000|2021-03-30 03:40:00|3902.1|3900.1|3902.1|3900.1|3902.1|3900.1|3901.1|3899.1|26
1617075900000|2021-03-30 03:45:00|3901.1|3899.1|3902.1|3900.1|3902.1|3900.1|3901.1|3899.1|35
1617076200000|2021-03-30 03:50:00|3901.1|3899.1|3900.1|3898.1|3902.1|3900.1|3900.1|3898.1|160
1617076500000|2021-03-30 03:55:00|3900.6|3898.6|3901.1|3899.1|3901.1|3899.1|3900.1|3898.1|112
1617076800000|2021-03-30 04:00:00|3900.1|3898.1|3899.1|3897.1|3900.1|3898.1|3899.1|3897.1|31
1617077100000|2021-03-30 04:05:00|3898.6|3896.6|3898.1|3896.1|3899.1|3897.1|3898.1|3896.1|70
1617077400000|2021-03-30 04:10:00|3898.6|3896.6|3898.1|3896.1|3899.1|3897.1|3898.1|3896.1|20
1617077700000|2021-03-30 04:15:00|3898.6|3896.6|3899.1|3897.1|3899.1|3897.1|3898.1|3896.1|23
1617078000000|2021-03-30 04:20:00|3900.1|3898.1|3900.1|3898.1|3900.1|3898.1|3900.1|3898.1|48
1617078300000|2021-03-30 04:25:00|3899.1|3897.1|3899.1|3897.1|3899.1|3897.1|3899.1|3897.1|25
1617078600000|2021-03-30 04:30:00|3898.1|3896.1|3898.1|3896.1|3898.6|3896.6|3898.1|3896.1|31
1617078900000|2021-03-30 04:35:00|3898.6|3896.6|3898.1|3896.1|3899.1|3897.1|3898.1|3896.1|34
1617079200000|2021-03-30 04:40:00|3898.6|3896.6|3900.1|3898.1|3900.1|3898.1|3898.1|3896.1|29
1617079500000|2021-03-30 04:45:00|3900.6|3898.6|3900.1|3898.1|3900.6|3898.6|3899.6|3897.6|42
1617079800000|2021-03-30 04:50:00|||||||||54
1617080100000|2021-03-30 04:55:00|3899.1|3897.1|3900.1|3898.1|3900.1|3898.1|3899.1|3897.1|15
1617080400000|2021-03-30 05:00:00|3899.6|3897.6|3899.1|3897.1|3899.6|3897.6|3897.1|3895.1|274
1617080700000|2021-03-30 05:05:00|3898.1|3896.1|3897.1|3895.1|3898.1|3896.1|3896.1|3894.1|615
1617081000000|2021-03-30 05:10:00|3896.6|3894.6|3896.1|3894.1|3897.1|3895.1|3896.1|3894.1|59
1617081300000|2021-03-30 05:15:00|3897.1|3895.1|3897.1|3895.1|3897.1|3895.1|3897.1|3895.1|141
1617081600000|2021-03-30 05:20:00|3897.6|3895.6|3897.1|3895.1|3898.1|3896.1|3897.1|3895.1|90
1617081900000|2021-03-30 05:25:00|3898.1|3896.1|3898.1|3896.1|3899.1|3897.1|3897.1|3895.1|253
1617082200000|2021-03-30 05:30:00|||||||||53
1617082500000|2021-03-30 05:35:00|||||||||34
1617082800000|2021-03-30 05:40:00|||||||||9
1617083100000|2021-03-30 05:45:00|3899.1|3897.1|3900.1|3898.1|3900.1|3898.1|3898.1|3896.1|275
1617083400000|2021-03-30 05:50:00|3899.1|3897.1|3900.1|3898.1|3900.1|3898.1|3899.1|3897.1|392
1617083700000|2021-03-30 05:55:00|3899.1|3897.1|3900.1|3898.1|3900.1|3898.1|3899.1|3897.1|312
1617084000000|2021-03-30 06:00:00|3899.85|3898.35|3899.85|3898.35|3900.85|3899.35|3898.85|3897.35|1130
1617084300000|2021-03-30 06:05:00|3898.85|3897.35|3899.85|3898.35|3899.85|3898.35|3897.85|3896.35|847
1617084600000|2021-03-30 06:10:00|3898.85|3897.35|3898.85|3897.35|3899.85|3898.35|3898.85|3897.35|1036
1617084900000|2021-03-30 06:15:00|3899.35|3897.85|3901.85|3900.35|3901.85|3900.35|3899.35|3897.85|1294
1617085200000|2021-03-30 06:20:00|3902.35|3900.85|3899.85|3898.35|3902.85|3901.35|3899.85|3898.35|842
1617085500000|2021-03-30 06:25:00|3899.35|3897.85|3898.85|3897.35|3899.85|3898.35|3898.35|3896.85|650
1617085800000|2021-03-30 06:30:00|3899.85|3898.35|3898.85|3897.35|3899.85|3898.35|3898.85|3897.35|414
1617086100000|2021-03-30 06:35:00|3899.35|3897.85|3899.85|3898.35|3900.85|3899.35|3898.85|3897.35|1510
1617086400000|2021-03-30 06:40:00|3900.85|3899.35|3900.85|3899.35|3900.85|3899.35|3899.85|3898.35|985
1617086700000|2021-03-30 06:45:00|3900.35|3898.85|3901.85|3900.35|3901.85|3900.35|3899.85|3898.35|905
1617087000000|2021-03-30 06:50:00|3902.85|3901.35|3901.85|3900.35|3902.85|3901.35|3901.85|3900.35|1853
1617087300000|2021-03-30 06:55:00|3900.85|3899.35|3898.85|3897.35|3900.85|3899.35|3898.85|3897.35|1420
1617087600000|2021-03-30 07:00:00|3899.85|3898.35|3904.85|3903.35|3905.85|3904.35|3898.85|3897.35|12593
1617087900000|2021-03-30 07:05:00|3905.85|3904.35|3903.85|3902.35|3907.85|3906.35|3902.85|3901.35|11325
1617088200000|2021-03-30 07:10:00|3902.85|3901.35|3901.85|3900.35|3904.85|3903.35|3901.85|3900.35|5293
1617088500000|2021-03-30 07:15:00|3902.85|3901.35|3904.85|3903.35|3904.85|3903.35|3901.85|3900.35|2766
1617088800000|2021-03-30 07:20:00|3903.85|3902.35|3907.85|3906.35|3907.85|3906.35|3903.85|3902.35|6051
1617089100000|2021-03-30 07:25:00|3906.85|3905.35|3907.85|3906.35|3908.85|3907.35|3904.85|3903.35|3916
1617089400000|2021-03-30 07:30:00|3906.85|3905.35|3909.85|3908.35|3909.85|3908.35|3906.85|3905.35|5743
1617089700000|2021-03-30 07:35:00|3908.85|3907.35|3908.85|3907.35|3909.85|3908.35|3907.85|3906.35|3380
1617090000000|2021-03-30 07:40:00|3908.97|3907.47|3906.97|3905.47|3909.97|3908.47|3906.97|3905.47|5392
1617090300000|2021-03-30 07:45:00|3905.97|3904.47|3904.97|3903.47|3907.97|3906.47|3904.97|3903.47|3873
1617090600000|2021-03-30 07:50:00|3903.97|3902.47|3905.97|3904.47|3906.97|3905.47|3903.97|3902.47|5244
1617090900000|2021-03-30 07:55:00|3906.47|3904.97|3906.97|3905.47|3907.97|3906.47|3905.97|3904.47|2388
1617091200000|2021-03-30 08:00:00|3907.97|3906.47|3909.97|3908.47|3910.97|3909.47|3906.97|3905.47|2931
1617091500000|2021-03-30 08:05:00|3910.97|3909.47|3908.97|3907.47|3910.97|3909.47|3908.97|3907.47|4913
1617091800000|2021-03-30 08:10:00|3907.97|3906.47|3904.97|3903.47|3908.97|3907.47|3904.97|3903.47|2976
1617092100000|2021-03-30 08:15:00|3903.97|3902.47|3903.97|3902.47|3904.97|3903.47|3902.97|3901.47|4070
1617092400000|2021-03-30 08:20:00|3902.97|3901.47|3901.97|3900.47|3902.97|3901.47|3901.97|3900.47|2825
1617092700000|2021-03-30 08:25:00|3900.97|3899.47|3904.97|3903.47|3905.97|3904.47|3899.97|3898.47|9048
1617093000000|2021-03-30 08:30:00|3904.47|3902.97|3905.97|3904.47|3906.97|3905.47|3904.47|3902.97|4274
1617093300000|2021-03-30 08:35:00|3906.97|3905.47|3904.97|3903.47|3906.97|3905.47|3904.97|3903.47|3318
1617093600000|2021-03-30 08:40:00|3905.97|3904.47|3903.97|3902.47|3905.97|3904.47|3903.97|3902.47|3916
1617093900000|2021-03-30 08:45:00|3904.47|3902.97|3904.97|3903.47|3904.97|3903.47|3903.97|3902.47|6234
1617094200000|2021-03-30 08:50:00|3903.97|3902.47|3903.97|3902.47|3903.97|3902.47|3902.97|3901.47|1667
1617094500000|2021-03-30 08:55:00|3902.97|3901.47|3901.97|3900.47|3903.97|3902.47|3901.97|3900.47|945
1617094800000|2021-03-30 09:00:00|3900.97|3899.47|3900.97|3899.47|3900.97|3899.47|3899.97|3898.47|4278
1617095100000|2021-03-30 09:05:00|3901.97|3900.47|3901.97|3900.47|3901.97|3900.47|3901.97|3900.47|974
1617095400000|2021-03-30 09:10:00|3902.97|3901.47|3902.97|3901.47|3903.97|3902.47|3902.97|3901.47|1619
1617095700000|2021-03-30 09:15:00|3901.97|3900.47|3901.97|3900.47|3901.97|3900.47|3901.97|3900.47|2421
1617096000000|2021-03-30 09:20:00|3902.97|3901.47|3904.97|3903.47|3904.97|3903.47|3902.97|3901.47|2079
1617096300000|2021-03-30 09:25:00|3903.97|3902.47|3902.97|3901.47|3904.97|3903.47|3902.97|3901.47|1114
1617096600000|2021-03-30 09:30:00|3901.97|3900.47|3903.97|3902.47|3903.97|3902.47|3901.97|3900.47|2442
1617096900000|2021-03-30 09:35:00|3902.97|3901.47|3903.97|3902.47|3903.97|3902.47|3902.97|3901.47|1328
1617097200000|2021-03-30 09:40:00|3902.97|3901.47|3902.97|3901.47|3902.97|3901.47|3902.97|3901.47|1472
1617097500000|2021-03-30 09:45:00|3901.97|3900.47|3904.97|3903.47|3904.97|3903.47|3901.97|3900.47|4438
1617097800000|2021-03-30 09:50:00|||||||||1405
1617098100000|2021-03-30 09:55:00|||||||||1439
1617098400000|2021-03-30 10:00:00|||||||||1990
1617098700000|2021-03-30 10:05:00|3905.97|3904.47|3906.97|3905.47|3906.97|3905.47|3904.97|3903.47|2770
1617099000000|2021-03-30 10:10:00|||||||||1005
1617099300000|2021-03-30 10:15:00|3905.97|3904.47|3906.97|3905.47|3907.97|3906.47|3905.97|3904.47|2012
1617099600000|2021-03-30 10:20:00|3907.97|3906.47|3906.97|3905.47|3907.97|3906.47|3906.97|3905.47|1522
1617099900000|2021-03-30 10:25:00|3907.97|3906.47|3907.97|3906.47|3907.97|3906.47|3906.97|3905.47|4361
1617100200000|2021-03-30 10:30:00|3908.97|3907.47|3907.97|3906.47|3908.97|3907.47|3907.97|3906.47|2256
1617100500000|2021-03-30 10:35:00|3906.97|3905.47|3907.97|3906.47|3907.97|3906.47|3906.97|3905.47|3684
1617100800000|2021-03-30 10:40:00|3906.97|3905.47|3904.97|3903.47|3906.97|3905.47|3903.97|3902.47|4618
1617101100000|2021-03-30 10:45:00|3903.97|3902.47|3903.97|3902.47|3903.97|3902.47|3902.97|3901.47|2443
1617101400000|2021-03-30 10:50:00|3902.97|3901.47|3902.97|3901.47|3902.97|3901.47|3902.97|3901.47|679
1617101700000|2021-03-30 10:55:00|3903.97|3902.47|3904.97|3903.47|3904.97|3903.47|3902.97|3901.47|2757
1617102000000|2021-03-30 11:00:00|3903.97|3902.47|3902.97|3901.47|3904.97|3903.47|3901.97|3900.47|5458
1617102300000|2021-03-30 11:05:00|3901.97|3900.47|3901.97|3900.47|3902.97|3901.47|3901.97|3900.47|2197
1617102600000|2021-03-30 11:10:00|3900.97|3899.47|3900.97|3899.47|3900.97|3899.47|3899.97|3898.47|2870
1617102900000|2021-03-30 11:15:00|3899.97|3898.47|3899.97|3898.47|3899.97|3898.47|3898.97|3897.47|10476
1617103200000|2021-03-30 11:20:00|3900.97|3899.47|3900.97|3899.47|3900.97|3899.47|3898.97|3897.47|2940
1617103500000|2021-03-30 11:25:00|3899.97|3898.47|3901.97|3900.47|3901.97|3900.47|3899.97|3898.47|1238
1617103800000|2021-03-30 11:30:00|3900.97|3899.47|3901.97|3900.47|3901.97|3900.47|3900.97|3899.47|1773
1617104100000|2021-03-30 11:35:00|3900.97|3899.47|3900.97|3899.47|3900.97|3899.47|3899.97|3898.47|1639
1617104400000|2021-03-30 11:40:00|3900.69|3899.19|3900.69|3899.19|3901.69|3900.19|3899.69|3898.19|1963
1617104700000|2021-03-30 11:45:00|3901.69|3900.19|3900.69|3899.19|3901.69|3900.19|3899.69|3898.19|3032
1617105000000|2021-03-30 11:50:00|3901.69|3900.19|3899.69|3898.19|3901.69|3900.19|3899.69|3898.19|1217
1617105300000|2021-03-30 11:55:00|3900.69|3899.19|3900.69|3899.19|3900.69|3899.19|3900.69|3899.19|819
1617105600000|2021-03-30 12:00:00|3899.69|3898.19|3899.69|3898.19|3899.69|3898.19|3898.69|3897.19|3488
1617105900000|2021-03-30 12:05:00|3900.69|3899.19|3900.69|3899.19|3901.69|3900.19|3900.69|3899.19|1551
1617106200000|2021-03-30 12:10:00|||||||||264
1617106500000|2021-03-30 12:15:00|3901.69|3900.19|3901.69|3900.19|3901.69|3900.19|3900.69|3899.19|1718
1617106800000|2021-03-30 12:20:00|3900.69|3899.19|3902.69|3901.19|3902.69|3901.19|3900.69|3899.19|1744
1617107100000|2021-03-30 12:25:00|3901.69|3900.19|3901.69|3900.19|3901.69|3900.19|3901.69|3900.19|901
1617107400000|2021-03-30 12:30:00|3900.69|3899.19|3899.69|3898.19|3901.69|3900.19|3899.69|3898.19|2119
1617107700000|2021-03-30 12:35:00|||||||||1218
1617108000000|2021-03-30 12:40:00|3898.69|3897.19|3898.69|3897.19|3899.69|3898.19|3898.69|3897.19|1716
1617108300000|2021-03-30 12:45:00|3899.69|3898.19|3901.69|3900.19|3901.69|3900.19|3899.69|3898.19|7079
1617108600000|2021-03-30 12:50:00|3902.69|3901.19|3902.69|3901.19|3902.69|3901.19|3902.69|3901.19|1748
1617108900000|2021-03-30 12:55:00|3903.69|3902.19|3903.69|3902.19|3903.69|3902.19|3902.69|3901.19|2331
1617109200000|2021-03-30 13:00:00|3902.69|3901.19|3902.69|3901.19|3902.69|3901.19|3902.69|3901.19|4312
1617109500000|2021-03-30 13:05:00|3903.69|3902.19|3904.69|3903.19|3904.69|3903.19|3903.69|3902.19|2646
1617109800000|2021-03-30 13:10:00|3903.69|3902.19|3904.69|3903.19|3905.69|3904.19|3903.69|3902.19|1981
1617110100000|2021-03-30 13:15:00|3905.69|3904.19|3905.69|3904.19|3905.69|3904.19|3905.69|3904.19|1969
1617110400000|2021-03-30 13:20:00|||||||||5226
1617110700000|2021-03-30 13:25:00|3906.69|3905.19|3907.69|3906.19|3907.69|3906.19|3906.69|3905.19|1055
1617111000000|2021-03-30 13:30:00|3908.69|3907.19|3910.69|3909.19|3911.69|3910.19|3907.69|3906.19|11584
1617111300000|2021-03-30 13:35:00|3909.69|3908.19|3912.69|3911.19|3912.69|3911.19|3909.69|3908.19|9837
1617111600000|2021-03-30 13:40:00|3911.69|3910.19|3911.69|3910.19|3912.69|3911.19|3910.69|3909.19|11953
1617111900000|2021-03-30 13:45:00|3910.69|3909.19|3912.69|3911.19|3912.69|3911.19|3909.69|3908.19|8866
1617112200000|2021-03-30 13:50:00|3911.69|3910.19|3912.69|3911.19|3913.69|3912.19|3910.69|3909.19|8563
1617112500000|2021-03-30 13:55:00|3913.69|3912.19|3914.69|3913.19|3914.69|3913.19|3912.69|3911.19|6249
1617112800000|2021-03-30 14:00:00|3915.69|3914.19|3914.69|3913.19|3915.69|3914.19|3913.69|3912.19|9971
1617113100000|2021-03-30 14:05:00|3913.69|3912.19|3916.69|3915.19|3916.69|3915.19|3911.69|3910.19|6363
1617113400000|2021-03-30 14:10:00|3916.61|3915.11|3915.61|3914.11|3916.61|3915.11|3914.61|3913.11|8612
1617113700000|2021-03-30 14:15:00|3914.61|3913.11|3912.61|3911.11|3915.61|3914.11|3912.61|3911.11|5376
1617114000000|2021-03-30 14:20:00|3911.61|3910.11|3914.61|3913.11|3914.61|3913.11|3911.61|3910.11|8316
1617114300000|2021-03-30 14:25:00|3915.61|3914.11|3917.61|3916.11|3917.61|3916.11|3915.61|3914.11|7222
1617114600000|2021-03-30 14:30:00|3918.61|3917.11|3921.61|3920.11|3921.61|3920.11|3918.61|3917.11|11450
1617114900000|2021-03-30 14:35:00|3920.61|3919.11|3922.61|3921.11|3922.61|3921.11|3919.61|3918.11|7400
1617115200000|2021-03-30 14:40:00|3923.61|3922.11|3929.61|3928.11|3929.61|3928.11|3922.61|3921.11|19181
1617115500000|2021-03-30 14:45:00|3928.61|3927.11|3930.61|3929.11|3930.61|3929.11|3927.61|3926.11|6804
1617115800000|2021-03-30 14:50:00|3929.61|3928.11|3926.61|3925.11|3929.61|3928.11|3926.61|3925.11|12211
1617116100000|2021-03-30 14:55:00|3925.61|3924.11|3925.61|3924.11|3926.61|3925.11|3924.61|3923.11|7119
1617116400000|2021-03-30 15:00:00|3926.61|3925.11|3926.61|3925.11|3927.61|3926.11|3925.61|3924.11|8190
1617116700000|2021-03-30 15:05:00|3925.61|3924.11|3926.61|3925.11|3926.61|3925.11|3924.61|3923.11|6818
1617117000000|2021-03-30 15:10:00|3927.61|3926.11|3927.61|3926.11|3928.61|3927.11|3927.61|3926.11|4844
1617117300000|2021-03-30 15:15:00|3928.61|3927.11|3928.61|3927.11|3928.61|3927.11|3927.61|3926.11|8115
1617117600000|2021-03-30 15:20:00|3927.61|3926.11|3929.61|3928.11|3929.61|3928.11|3927.61|3926.11|17444
1617117900000|2021-03-30 15:25:00|3928.61|3927.11|3929.61|3928.11|3929.61|3928.11|3926.61|3925.11|34507
1617118200000|2021-03-30 15:30:00|3928.61|3927.11|3926.61|3925.11|3930.61|3929.11|3926.61|3925.11|64028
1617118500000|2021-03-30 15:35:00|3925.61|3924.11|3927.61|3926.11|3928.61|3927.11|3925.61|3924.11|20784
1617118800000|2021-03-30 15:40:00|3928.61|3927.11|3928.61|3927.11|3928.61|3927.11|3926.61|3925.11|9449
1617119100000|2021-03-30 15:45:00|3927.61|3926.11|3927.61|3926.11|3930.61|3929.11|3926.61|3925.11|21465
1617119400000|2021-03-30 15:50:00|3926.61|3925.11|3926.61|3925.11|3927.61|3926.11|3926.61|3925.11|5927
1617119700000|2021-03-30 15:55:00|3925.61|3924.11|3925.61|3924.11|3925.61|3924.11|3924.61|3923.11|2251
1617120000000|2021-03-30 16:00:00|3924.61|3923.11|3925.61|3924.11|3926.61|3925.11|3924.61|3923.11|3580
1617120300000|2021-03-30 16:05:00|3924.61|3923.11|3925.61|3924.11|3925.61|3924.11|3924.61|3923.11|1645
1617120600000|2021-03-30 16:10:00|3924.61|3923.11|3923.61|3922.11|3924.61|3923.11|3923.61|3922.11|2291
1617120900000|2021-03-30 16:15:00|3924.61|3923.11|3923.61|3922.11|3924.61|3923.11|3922.61|3921.11|3638
1617121200000|2021-03-30 16:20:00|3922.61|3921.11|3922.61|3921.11|3923.61|3922.11|3921.61|3920.11|3309
1617121500000|2021-03-30 16:25:00|3923.61|3922.11|3922.61|3921.11|3923.61|3922.11|3922.61|3921.11|2602
1617121800000|2021-03-30 16:30:00|3921.61|3920.11|3923.61|3922.11|3924.61|3923.11|3921.61|3920.11|2963
1617122100000|2021-03-30 16:35:00|3922.61|3921.11|3923.61|3922.11|3924.61|3923.11|3922.61|3921.11|1868
1617122400000|2021-03-30 16:40:00|3922.61|3921.11|3921.61|3920.11|3923.61|3922.11|3921.61|3920.11|1565
1617122700000|2021-03-30 16:45:00|3922.61|3921.11|3920.61|3919.11|3922.61|3921.11|3920.61|3919.11|1867
1617123000000|2021-03-30 16:50:00|3921.61|3920.11|3920.61|3919.11|3921.61|3920.11|3919.61|3918.11|1297
1617123300000|2021-03-30 16:55:00|3921.61|3920.11|3921.61|3920.11|3921.61|3920.11|3920.61|3919.11|1507
1617123600000|2021-03-30 17:00:00|3920.61|3919.11|3919.61|3918.11|3921.61|3920.11|3918.61|3917.11|1935
1617123900000|2021-03-30 17:05:00|3920.61|3919.11|3919.61|3918.11|3920.61|3919.11|3918.61|3917.11|964
1617124200000|2021-03-30 17:10:00|3920.61|3919.11|3920.61|3919.11|3920.61|3919.11|3920.61|3919.11|834
1617124500000|2021-03-30 17:15:00|3921.61|3920.11|3921.61|3920.11|3921.61|3920.11|3920.61|3919.11|675
1617124800000|2021-03-30 17:20:00|3922.61|3921.11|3923.61|3922.11|3923.61|3922.11|3922.61|3921.11|742
1617125100000|2021-03-30 17:25:00|3924.61|3923.11|3923.61|3922.11|3924.61|3923.11|3923.61|3922.11|777
1617125400000|2021-03-30 17:30:00|3924.61|3923.11|3923.61|3922.11|3924.61|3923.11|3922.61|3921.11|893
1617125700000|2021-03-30 17:35:00|3922.61|3921.11|3924.61|3923.11|3924.61|3923.11|3922.61|3921.11|665
1617126000000|2021-03-30 17:40:00|3923.61|3922.11|3923.61|3922.11|3924.61|3923.11|3923.61|3922.11|994
1617126300000|2021-03-30 17:45:00|3924.61|3923.11|3922.61|3921.11|3924.61|3923.11|3922.61|3921.11|616
1617126600000|2021-03-30 17:50:00|3923.61|3922.11|3923.61|3922.11|3923.61|3922.11|3923.61|3922.11|592
1617126900000|2021-03-30 17:55:00|3922.61|3921.11|3922.61|3921.11|3922.61|3921.11|3922.61|3921.11|599
1617127200000|2021-03-30 18:00:00|3921.61|3920.11|3921.61|3920.11|3922.61|3921.11|3920.61|3919.11|1276
1617127500000|2021-03-30 18:05:00|3922.61|3921.11|3923.61|3922.11|3923.61|3922.11|3922.61|3921.11|556
1617127800000|2021-03-30 18:10:00|3923.11|3921.61|3923.61|3922.11|3923.61|3922.11|3922.61|3921.11|524
1617128100000|2021-03-30 18:15:00|3922.61|3921.11|3923.61|3922.11|3924.61|3923.11|3922.61|3921.11|806
1617128400000|2021-03-30 18:20:00|3924.61|3923.11|3922.61|3921.11|3924.61|3923.11|3921.61|3920.11|661
1617128700000|2021-03-30 18:25:00|3923.61|3922.11|3922.61|3921.11|3923.61|3922.11|3922.61|3921.11|792
1617129000000|2021-03-30 18:30:00|3923.61|3922.11|3924.61|3923.11|3925.61|3924.11|3923.61|3922.11|1162
1617129300000|2021-03-30 18:35:00|3923.61|3922.11|3923.61|3922.11|3924.61|3923.11|3923.61|3922.11|1217
1617129600000|2021-03-30 18:40:00|3924.61|3923.11|3923.61|3922.11|3924.61|3923.11|3923.61|3922.11|542
1617129900000|2021-03-30 18:45:00|3924.61|3923.11|3924.11|3922.61|3924.61|3923.11|3923.61|3922.11|880
1617130200000|2021-03-30 18:50:00|3923.61|3922.11|3924.61|3923.11|3924.61|3923.11|3923.61|3922.11|376
1617130500000|2021-03-30 18:55:00|3923.61|3922.11|3926.61|3925.11|3926.61|3925.11|3923.61|3922.11|1701
1617130800000|2021-03-30 19:00:00|3925.61|3924.11|3927.61|3926.11|3928.61|3927.11|3925.61|3924.11|1723
1617131100000|2021-03-30 19:05:00|||||||||528
1617131400000|2021-03-30 19:10:00|3926.61|3925.11|3927.61|3926.11|3927.61|3926.11|3926.61|3925.11|924
1617131700000|2021-03-30 19:15:00|3926.61|3925.11|3927.61|3926.11|3927.61|3926.11|3926.61|3925.11|430
1617132000000|2021-03-30 19:20:00|3928.61|3927.11|3928.61|3927.11|3928.61|3927.11|3927.61|3926.11|806
1617132300000|2021-03-30 19:25:00|3927.61|3926.11|3928.61|3927.11|3928.61|3927.11|3927.61|3926.11|1055
1617132600000|2021-03-30 19:30:00|3929.61|3928.11|3928.61|3927.11|3929.61|3928.11|3927.61|3926.11|972
1617132900000|2021-03-30 19:35:00|3928.11|3926.61|3926.61|3925.11|3928.61|3927.11|3925.61|3924.11|853
1617133200000|2021-03-30 19:40:00|3925.61|3924.11|3925.61|3924.11|3926.61|3925.11|3925.61|3924.11|328
1617133500000|2021-03-30 19:45:00|3926.61|3925.11|3924.61|3923.11|3926.61|3925.11|3924.61|3923.11|1076
1617133800000|2021-03-30 19:50:00|3925.61|3924.11|3921.61|3920.11|3925.61|3924.11|3921.61|3920.11|2599
1617134100000|2021-03-30 19:55:00|3922.61|3921.11|3925.61|3924.11|3925.61|3924.11|3920.61|3919.11|5371
1617134400000|2021-03-30 20:00:00|3929.96|3926.96|3925.36|3922.36|3930.46|3927.46|3925.36|3922.36|74
1617134700000|2021-03-30 20:05:00|3925.56|3922.56|3926.26|3923.26|3926.86|3923.86|3925.56|3922.56|0
1617135000000|2021-03-30 20:10:00|3926.06|3923.06|3927.06|3924.06|3927.76|3924.76|3926.06|3923.06|0
1617135300000|2021-03-30 20:15:00|3926.96|3923.96|3926.56|3923.56|3927.06|3924.06|3926.46|3923.46|0
1617135600000|2021-03-30 20:20:00|3926.46|3923.46|3926.66|3923.66|3926.76|3923.76|3926.46|3923.46|0
1617135900000|2021-03-30 20:25:00|3926.76|3923.76|3926.86|3923.86|3926.96|3923.96|3926.56|3923.56|0
1617136200000|2021-03-30 20:30:00|3927.46|3924.46|3925.86|3922.86|3927.66|3924.66|3925.86|3922.86|0
1617136500000|2021-03-30 20:35:00|3926.16|3923.16|3926.16|3923.16|3926.36|3923.36|3925.86|3922.86|0
1617136800000|2021-03-30 20:40:00|3926.36|3923.36|3926.16|3923.16|3926.36|3923.36|3925.86|3922.86|0
1617137100000|2021-03-30 20:45:00|3926.36|3923.36|3925.86|3922.86|3926.36|3923.36|3925.86|3922.86|0
1617137400000|2021-03-30 20:50:00|3926.16|3923.16|3926.16|3923.16|3926.16|3923.16|3925.86|3922.86|0
1617137700000|2021-03-30 20:55:00|3925.86|3922.86|3926.66|3923.66|3926.76|3923.76|3925.86|3922.86|0
1617138000000|2021-03-30 21:00:00|3926.56|3923.56|3926.76|3923.76|3926.86|3923.86|3926.56|3923.56|0
1617138300000|2021-03-30 21:05:00|3926.66|3923.66|3926.56|3923.56|3926.76|3923.76|3926.56|3923.56|0
1617138600000|2021-03-30 21:10:00|3926.36|3923.36|3926.56|3923.56|3926.56|3923.56|3926.16|3923.16|0
1617138900000|2021-03-30 21:15:00|3926.36|3923.36|3926.06|3923.06|3926.76|3923.76|3926.06|3923.06|0
1617139200000|2021-03-30 21:20:00|3926.16|3923.16|3925.96|3922.96|3926.86|3923.86|3925.76|3922.76|0
1617139500000|2021-03-30 21:25:00|3926.16|3923.16|3925.96|3922.96|3926.16|3923.16|3925.76|3922.76|0
1617139800000|2021-03-30 21:30:00|3926.06|3923.06|3926.06|3923.06|3926.16|3923.16|3926.06|3923.06|0
1617140100000|2021-03-30 21:35:00|3926.16|3923.16|3926.16|3923.16|3926.26|3923.26|3926.16|3923.16|0
1617140700000|2021-03-30 21:45:00|3926.06|3923.06|3926.16|3923.16|3926.16|3923.16|3926.06|3923.06|0
1617141300000|2021-03-30 21:55:00|3926.26|3923.26|3926.06|3923.06|3926.26|3923.26|3926.06|3923.06|0
1617141600000|2021-03-30 22:00:00|3926.16|3923.16|3924.36|3921.36|3926.66|3923.66|3924.36|3921.36|0
1617141900000|2021-03-30 22:05:00|3924.46|3921.46|3922.26|3919.26|3924.46|3921.46|3922.26|3919.26|0
1617142200000|2021-03-30 22:10:00|3922.76|3919.76|3923.86|3920.86|3923.86|3920.86|3922.46|3919.46|0
1617142500000|2021-03-30 22:15:00|3924.06|3921.06|3922.16|3919.16|3924.06|3921.06|3921.26|3918.26|0
1617142800000|2021-03-30 22:20:00|3922.26|3919.26|3923.56|3920.56|3923.56|3920.56|3922.26|3919.26|0
1617143100000|2021-03-30 22:25:00|3923.66|3920.66|3924.26|3921.26|3924.26|3921.26|3923.36|3920.36|0
1617143400000|2021-03-30 22:30:00|3924.46|3921.46|3923.56|3920.56|3924.66|3921.66|3923.56|3920.56|0
1617143700000|2021-03-30 22:35:00|3923.66|3920.66|3924.26|3921.26|3924.26|3921.26|3922.76|3919.76|0
1617144000000|2021-03-30 22:40:00|3924.36|3921.36|3923.16|3920.16|3924.46|3921.46|3922.96|3919.96|0
1617144300000|2021-03-30 22:45:00|3923.06|3920.06|3922.96|3919.96|3923.36|3920.36|3922.76|3919.76|0
1617144600000|2021-03-30 22:50:00|3923.06|3920.06|3922.76|3919.76|3923.36|3920.36|3922.26|3919.26|0
1617144900000|2021-03-30 22:55:00|3922.46|3919.46|3923.36|3920.36|3923.36|3920.36|3922.46|3919.46|0
1617145200000|2021-03-30 23:00:00|3923.16|3920.16|3922.26|3919.26|3923.16|3920.16|3921.66|3918.66|0
1617145500000|2021-03-30 23:05:00|3922.46|3919.46|3923.36|3920.36|3924.06|3921.06|3922.46|3919.46|0
1617145800000|2021-03-30 23:10:00|3923.56|3920.56|3924.36|3921.36|3924.66|3921.66|3923.56|3920.56|0
1617146100000|2021-03-30 23:15:00|3924.26|3921.26|3925.76|3922.76|3925.76|3922.76|3924.26|3921.26|0
1617146400000|2021-03-30 23:20:00|3926.06|3923.06|3926.46|3923.46|3926.66|3923.66|3925.16|3922.16|0
1617146700000|2021-03-30 23:25:00|3926.36|3923.36|3927.36|3924.36|3927.76|3924.76|3926.36|3923.36|0
1617147000000|2021-03-30 23:30:00|3927.56|3924.56|3927.76|3924.76|3929.56|3926.56|3927.56|3924.56|0
1617147300000|2021-03-30 23:35:00|3927.86|3924.86|3927.96|3924.96|3927.96|3924.96|3927.36|3924.36|0
1617147600000|2021-03-30 23:40:00|3927.76|3924.76|3927.56|3924.56|3927.76|3924.76|3927.36|3924.36|0
1617147900000|2021-03-30 23:45:00|3927.36|3924.36|3927.56|3924.56|3927.96|3924.96|3927.36|3924.36|0
1617148200000|2021-03-30 23:50:00|3927.36|3924.36|3927.36|3924.36|3927.76|3924.76|3926.66|3923.66|0
1617148500000|2021-03-30 23:55:00|3927.16|3924.16|3927.96|3924.96|3928.46|3925.46|3926.86|3923.86|0
1617148800000|2021-03-31 00:00:00|3928.26|3925.26|3926.86|3923.86|3928.26|3925.26|3926.06|3923.06|0
1617149100000|2021-03-31 00:05:00|3926.66|3923.66|3926.26|3923.26|3927.36|3924.36|3925.76|3922.76|0
1617149400000|2021-03-31 00:10:00|3926.46|3923.46|3926.66|3923.66|3927.16|3924.16|3926.26|3923.26|0
1617149700000|2021-03-31 00:15:00|3926.46|3923.46|3923.86|3921.86|3926.66|3923.86|3922.86|3920.86|941
1617150000000|2021-03-31 00:20:00|3922.86|3920.86|3924.86|3922.86|3925.86|3923.86|3922.86|3920.86|403
1617150300000|2021-03-31 00:25:00|3923.86|3921.86|3927.86|3925.86|3928.86|3926.86|3923.86|3921.86|501
1617150600000|2021-03-31 00:30:00|3928.86|3926.86|3928.86|3926.86|3929.86|3927.86|3928.86|3926.86|592
1617150900000|2021-03-31 00:35:00|3929.36|3927.36|3929.86|3927.86|3929.86|3927.86|3927.86|3925.86|208
1617151200000|2021-03-31 00:40:00|3928.86|3926.86|3929.86|3927.86|3929.86|3927.86|3928.86|3926.86|422
1617151500000|2021-03-31 00:45:00|3928.86|3926.86|3928.86|3926.86|3928.86|3926.86|3927.86|3925.86|122
1617151800000|2021-03-31 00:50:00|3929.36|3927.36|3928.86|3926.86|3929.86|3927.86|3928.86|3926.86|91
1617152100000|2021-03-31 00:55:00|3929.86|3927.86|3929.86|3927.86|3929.86|3927.86|3928.86|3926.86|102
1617152400000|2021-03-31 01:00:00|3928.86|3926.86|3928.86|3926.86|3928.86|3926.86|3928.86|3926.86|89
1617152700000|2021-03-31 01:05:00|3929.36|3927.36|3930.86|3928.86|3930.86|3928.86|3928.86|3926.86|74
1617153000000|2021-03-31 01:10:00|3931.36|3929.36|3930.86|3928.86|3931.86|3929.86|3929.86|3927.86|130
1617153300000|2021-03-31 01:15:00|3931.36|3929.36|3932.86|3930.86|3932.86|3930.86|3931.36|3929.36|173
1617153600000|2021-03-31 01:20:00|3931.86|3929.86|3931.86|3929.86|3931.86|3929.86|3931.86|3929.86|285
1617153900000|2021-03-31 01:25:00|3930.86|3928.86|3930.86|3928.86|3931.86|3929.86|3930.86|3928.86|155
1617154200000|2021-03-31 01:30:00|3929.86|3927.86|3931.86|3929.86|3931.86|3929.86|3929.86|3927.86|554
1617154500000|2021-03-31 01:35:00|3930.86|3928.86|3930.86|3928.86|3931.86|3929.86|3930.36|3928.36|155
1617154800000|2021-03-31 01:40:00|3929.86|3927.86|3927.86|3925.86|3929.86|3927.86|3927.86|3925.86|216
1617155100000|2021-03-31 01:45:00|||||||||107
1617155400000|2021-03-31 01:50:00|3927.36|3925.36|3928.86|3926.86|3928.86|3926.86|3926.86|3924.86|418
1617155700000|2021-03-31 01:55:00|3927.86|3925.86|3927.86|3925.86|3928.86|3926.86|3927.86|3925.86|141
1617156000000|2021-03-31 02:00:00|3926.86|3924.86|3927.86|3925.86|3927.86|3925.86|3926.86|3924.86|112
1617156300000|2021-03-31 02:05:00|3926.86|3924.86|3926.86|3924.86|3926.86|3924.86|3925.86|3923.86|575
1617156600000|2021-03-31 02:10:00|3925.86|3923.86|3925.86|3923.86|3926.86|3924.86|3925.86|3923.86|72
1617156900000|2021-03-31 02:15:00|||||||||26
1617157200000|2021-03-31 02:20:00|3926.36|3924.36|3924.86|3922.86|3926.86|3924.86|3924.86|3922.86|248
1617157500000|2021-03-31 02:25:00|3923.86|3921.86|3923.86|3921.86|3924.86|3922.86|3923.86|3921.86|71
1617157800000|2021-03-31 02:30:00|3924.86|3922.86|3922.86|3920.86|3924.86|3922.86|3922.86|3920.86|446
1617158100000|2021-03-31 02:35:00|3922.36|3920.36|3921.86|3919.86|3922.36|3920.36|3921.86|3919.86|48
1617158400000|2021-03-31 02:40:00|3922.86|3920.86|3922.86|3920.86|3922.86|3920.86|3922.86|3920.86|30
1617158700000|2021-03-31 02:45:00|3922.36|3920.36|3921.86|3919.86|3922.86|3920.86|3921.86|3919.86|73
1617159000000|2021-03-31 02:50:00|3921.36|3919.36|3920.86|3918.86|3921.86|3919.86|3919.86|3917.86|76
1617159300000|2021-03-31 02:55:00|3921.86|3919.86|3921.86|3919.86|3922.86|3920.86|3921.86|3919.86|142
1617159600000|2021-03-31 03:00:00|3922.86|3920.86|3923.86|3921.86|3923.86|3921.86|3921.86|3919.86|93
1617159900000|2021-03-31 03:05:00|3922.86|3920.86|3922.86|3920.86|3923.86|3921.86|3922.86|3920.86|78
1617160200000|2021-03-31 03:10:00|3923.36|3921.36|3922.86|3920.86|3923.86|3921.86|3922.86|3920.86|49
1617160500000|2021-03-31 03:15:00|3923.86|3921.86|3923.36|3921.36|3923.86|3921.86|3922.86|3920.86|36
1617160800000|2021-03-31 03:20:00|3923.86|3921.86|3923.86|3921.86|3923.86|3921.86|3922.86|3920.86|97
1617161100000|2021-03-31 03:25:00|3924.86|3922.86|3924.86|3922.86|3924.86|3922.86|3924.86|3922.86|142
1617161400000|2021-03-31 03:30:00|3924.36|3922.36|3924.86|3922.86|3924.86|3922.86|3923.86|3921.86|70
1617161700000|2021-03-31 03:35:00|3923.86|3921.86|3922.86|3920.86|3923.86|3921.86|3922.86|3920.86|137
1617162000000|2021-03-31 03:40:00|3923.86|3921.86|3922.86|3920.86|3923.86|3921.86|3922.86|3920.86|6
1617162300000|2021-03-31 03:45:00|||||||||3
1617162600000|2021-03-31 03:50:00|3921.86|3919.86|3921.86|3919.86|3922.86|3920.86|3921.86|3919.86|37
1617162900000|2021-03-31 03:55:00|3922.86|3920.86|3922.86|3920.86|3922.86|3920.86|3922.86|3920.86|44
1617163200000|2021-03-31 04:00:00|3922.36|3920.36|3921.86|3919.86|3922.36|3920.36|3921.86|3919.86|36
1617163500000|2021-03-31 04:05:00|3922.36|3920.36|3922.86|3920.86|3922.86|3920.86|3921.86|3919.86|33
1617163800000|2021-03-31 04:10:00|3923.86|3921.86|3923.86|3921.86|3923.86|3921.86|3923.86|3921.86|38
1617164100000|2021-03-31 04:15:00|||||||||2
1617164400000|2021-03-31 04:20:00|3922.86|3920.86|3922.86|3920.86|3922.86|3920.86|3922.86|3920.86|25
1617164700000|2021-03-31 04:25:00|||||||||6
1617165000000|2021-03-31 04:30:00|3921.86|3919.86|3921.86|3919.86|3921.86|3919.86|3921.86|3919.86|7
1617165300000|2021-03-31 04:35:00|3922.86|3920.86|3922.86|3920.86|3922.86|3920.86|3921.86|3919.86|106
1617165900000|2021-03-31 04:45:00|3922.36|3920.36|3920.86|3918.86|3922.86|3920.86|3920.86|3918.86|83
1617166200000|2021-03-31 04:50:00|3919.86|3917.86|3917.86|3915.86|3919.86|3917.86|3917.86|3915.86|488
1617166500000|2021-03-31 04:55:00|3918.86|3916.86|3918.86|3916.86|3918.86|3916.86|3917.86|3915.86|455
1617166800000|2021-03-31 05:00:00|3917.86|3915.86|3916.86|3914.86|3918.86|3916.86|3916.86|3914.86|461
1617167100000|2021-03-31 05:05:00|3916.36|3914.36|3916.36|3914.36|3916.86|3914.86|3915.86|3913.86|81
1617167400000|2021-03-31 05:10:00|3916.86|3914.86|3916.86|3914.86|3916.86|3914.86|3915.86|3913.86|91
1617167700000|2021-03-31 05:15:00|||||||||75
1617168000000|2021-03-31 05:20:00|3917.86|3915.86|3917.36|3915.36|3917.86|3915.86|3916.86|3914.86|144
1617168300000|2021-03-31 05:25:00|3917.86|3915.86|3916.86|3914.86|3917.86|3915.86|3916.86|3914.86|138
1617168600000|2021-03-31 05:30:00|3915.86|3913.86|3918.86|3916.86|3918.86|3916.86|3915.86|3913.86|468
1617168900000|2021-03-31 05:35:00|3919.86|3917.86|3920.86|3918.86|3920.86|3918.86|3919.86|3917.86|164
1617169200000|2021-03-31 05:40:00|3919.86|3917.86|3918.86|3916.86|3920.86|3918.86|3918.86|3916.86|146
1617169500000|2021-03-31 05:45:00|3919.86|3917.86|3919.36|3917.36|3919.86|3917.86|3918.86|3916.86|225
1617169800000|2021-03-31 05:50:00|3918.86|3916.86|3916.86|3914.86|3919.86|3917.86|3916.86|3914.86|819
1617170100000|2021-03-31 05:55:00|3917.86|3915.86|3917.86|3915.86|3918.86|3916.86|3917.36|3915.36|282
1617170400000|2021-03-31 06:00:00|3917.61|3916.11|3915.61|3914.11|3917.61|3916.11|3913.61|3912.11|3946
1617170700000|2021-03-31 06:05:00|3916.61|3915.11|3917.61|3916.11|3917.61|3916.11|3915.61|3914.11|813
1617171000000|2021-03-31 06:10:00|3918.61|3917.11|3918.61|3917.11|3919.61|3918.11|3918.61|3917.11|763
1617171300000|2021-03-31 06:15:00|3917.61|3916.11|3919.61|3918.11|3919.61|3918.11|3917.61|3916.11|276
1617171600000|2021-03-31 06:20:00|3920.61|3919.11|3919.61|3918.11|3920.61|3919.11|3919.61|3918.11|413
1617171900000|2021-03-31 06:25:00|3918.61|3917.11|3918.61|3917.11|3918.61|3917.11|3917.61|3916.11|653
1617172200000|2021-03-31 06:30:00|3917.61|3916.11|3917.61|3916.11|3918.61|3917.11|3917.61|3916.11|730
1617172500000|2021-03-31 06:35:00|3918.11|3916.61|3916.61|3915.11|3918.11|3916.61|3915.61|3914.11|1771
1617172800000|2021-03-31 06:40:00|3915.61|3914.11|3917.61|3916.11|3917.61|3916.11|3915.61|3914.11|967
1617173100000|2021-03-31 06:45:00|3916.61|3915.11|3918.61|3917.11|3918.61|3917.11|3916.61|3915.11|506
1617173400000|2021-03-31 06:50:00|3917.61|3916.11|3918.61|3917.11|3918.61|3917.11|3917.61|3916.11|886
1617173700000|2021-03-31 06:55:00|3919.61|3918.11|3919.61|3918.11|3921.61|3920.11|3919.61|3918.11|2615
1617174000000|2021-03-31 07:00:00|3920.61|3919.11|3922.61|3921.11|3923.61|3922.11|3919.61|3918.11|8902
1617174300000|2021-03-31 07:05:00|3923.61|3922.11|3924.61|3923.11|3925.61|3924.11|3920.61|3919.11|6386
1617174600000|2021-03-31 07:10:00|3923.61|3922.11|3925.61|3924.11|3925.61|3924.11|3923.61|3922.11|4706
1617174900000|2021-03-31 07:15:00|3924.61|3923.11|3926.61|3925.11|3926.61|3925.11|3922.61|3921.11|4762
1617175200000|2021-03-31 07:20:00|3925.61|3924.11|3922.61|3921.11|3927.61|3926.11|3922.61|3921.11|7376
1617175500000|2021-03-31 07:25:00|3921.61|3920.11|3921.61|3920.11|3922.61|3921.11|3920.61|3919.11|4545
1617175800000|2021-03-31 07:30:00|3920.61|3919.11|3920.61|3919.11|3921.61|3920.11|3919.61|3918.11|3532
1617176100000|2021-03-31 07:35:00|3919.61|3918.11|3919.61|3918.11|3920.61|3919.11|3918.61|3917.11|4131
1617176400000|2021-03-31 07:40:00|3919.06|3917.56|3920.06|3918.56|3920.06|3918.56|3918.06|3916.56|7403
1617176700000|2021-03-31 07:45:00|3919.06|3917.56|3919.06|3917.56|3920.06|3918.56|3918.06|3916.56|7363
1617177000000|2021-03-31 07:50:00|3918.06|3916.56|3917.06|3915.56|3919.06|3917.56|3917.06|3915.56|3618
1617177300000|2021-03-31 07:55:00|3918.06|3916.56|3919.06|3917.56|3920.06|3918.56|3917.06|3915.56|3518
1617177600000|2021-03-31 08:00:00|3920.06|3918.56|3920.06|3918.56|3920.06|3918.56|3919.06|3917.56|2006
1617177900000|2021-03-31 08:05:00|3921.06|3919.56|3921.06|3919.56|3921.06|3919.56|3920.06|3918.56|3807
1617178200000|2021-03-31 08:10:00|3920.06|3918.56|3922.06|3920.56|3922.06|3920.56|3919.06|3917.56|7955
1617178500000|2021-03-31 08:15:00|3921.06|3919.56|3921.06|3919.56|3921.06|3919.56|3921.06|3919.56|2276
1617178800000|2021-03-31 08:20:00|||||||||1484
1617179100000|2021-03-31 08:25:00|3920.06|3918.56|3919.06|3917.56|3920.06|3918.56|3918.06|3916.56|2345
1617179400000|2021-03-31 08:30:00|3920.06|3918.56|3919.06|3917.56|3920.06|3918.56|3918.06|3916.56|1926
1617179700000|2021-03-31 08:35:00|3918.06|3916.56|3920.06|3918.56|3920.06|3918.56|3918.06|3916.56|2107
1617180000000|2021-03-31 08:40:00|3919.06|3917.56|3918.06|3916.56|3920.06|3918.56|3918.06|3916.56|2339
1617180300000|2021-03-31 08:45:00|3917.06|3915.56|3917.06|3915.56|3918.06|3916.56|3917.06|3915.56|3652
1617180600000|2021-03-31 08:50:00|3918.06|3916.56|3920.06|3918.56|3920.06|3918.56|3918.06|3916.56|2006
1617180900000|2021-03-31 08:55:00|3921.06|3919.56|3921.06|3919.56|3922.06|3920.56|3921.06|3919.56|8816
1617181200000|2021-03-31 09:00:00|3922.06|3920.56|3922.06|3920.56|3922.06|3920.56|3922.06|3920.56|986
1617181500000|2021-03-31 09:05:00|||||||||501
1617181800000|2021-03-31 09:10:00|3923.06|3921.56|3922.06|3920.56|3923.06|3921.56|3922.06|3920.56|7097
1617182100000|2021-03-31 09:15:00|3923.06|3921.56|3923.06|3921.56|3924.06|3922.56|3923.06|3921.56|2397
1617182400000|2021-03-31 09:20:00|||||||||4695
1617182700000|2021-03-31 09:25:00|3922.06|3920.56|3924.06|3922.56|3924.06|3922.56|3922.06|3920.56|2722
1617183000000|2021-03-31 09:30:00|3923.06|3921.56|3923.06|3921.56|3924.06|3922.56|3923.06|3921.56|2444
1617183300000|2021-03-31 09:35:00|3924.06|3922.56|3924.06|3922.56|3924.06|3922.56|3923.06|3921.56|3822
1617183600000|2021-03-31 09:40:00|3923.06|3921.56|3923.06|3921.56|3923.06|3921.56|3923.06|3921.56|4668
1617183900000|2021-03-31 09:45:00|3924.06|3922.56|3925.06|3923.56|3925.06|3923.56|3924.06|3922.56|3835
1617184200000|2021-03-31 09:50:00|3924.06|3922.56|3922.06|3920.56|3924.06|3922.56|3922.06|3920.56|11866
1617184500000|2021-03-31 09:55:00|3921.06|3919.56|3922.06|3920.56|3922.06|3920.56|3920.06|3918.56|9542
1617184800000|2021-03-31 10:00:00|3923.06|3921.56|3924.06|3922.56|3924.06|3922.56|3923.06|3921.56|5057
1617185100000|2021-03-31 10:05:00|3925.06|3923.56|3925.06|3923.56|3925.06|3923.56|3925.06|3923.56|1724
1617185400000|2021-03-31 10:10:00|3926.06|3924.56|3926.06|3924.56|3927.06|3925.56|3925.06|3923.56|7228
1617185700000|2021-03-31 10:15:00|3925.06|3923.56|3923.06|3921.56|3925.06|3923.56|3923.06|3921.56|2853
1617186000000|2021-03-31 10:20:00|3924.06|3922.56|3924.06|3922.56|3924.06|3922.56|3923.06|3921.56|3030
1617186300000|2021-03-31 10:25:00|3923.06|3921.56|3923.06|3921.56|3923.06|3921.56|3923.06|3921.56|2994
1617186600000|2021-03-31 10:30:00|3922.06|3920.56|3921.06|3919.56|3922.06|3920.56|3920.06|3918.56|2953
1617186900000|2021-03-31 10:35:00|3920.06|3918.56|3921.06|3919.56|3922.06|3920.56|3920.06|3918.56|1500
1617187200000|2021-03-31 10:40:00|3922.06|3920.56|3921.06|3919.56|3922.06|3920.56|3921.06|3919.56|2429
1617187500000|2021-03-31 10:45:00|||||||||9914
1617187800000|2021-03-31 10:50:00|3922.06|3920.56|3923.06|3921.56|3923.06|3921.56|3922.06|3920.56|3221
1617188100000|2021-03-31 10:55:00|3922.06|3920.56|3923.06|3921.56|3923.06|3921.56|3922.06|3920.56|2665
1617188400000|2021-03-31 11:00:00|3924.06|3922.56|3921.06|3919.56|3924.06|3922.56|3919.06|3917.56|10666
1617188700000|2021-03-31 11:05:00|3920.06|3918.56|3921.06|3919.56|3921.06|3919.56|3920.06|3918.56|1736
1617189000000|2021-03-31 11:10:00|3920.06|3918.56|3920.06|3918.56|3920.06|3918.56|3920.06|3918.56|1954
1617189300000|2021-03-31 11:15:00|3921.06|3919.56|3920.06|3918.56|3921.06|3919.56|3920.06|3918.56|1333
1617189600000|2021-03-31 11:20:00|3921.06|3919.56|3920.06|3918.56|3921.06|3919.56|3920.06|3918.56|980
1617189900000|2021-03-31 11:25:00|3919.06|3917.56|3920.06|3918.56|3920.06|3918.56|3919.06|3917.56|3191
1617190200000|2021-03-31 11:30:00|3919.06|3917.56|3921.06|3919.56|3921.06|3919.56|3919.06|3917.56|3084
1617190500000|2021-03-31 11:35:00|3922.06|3920.56|3922.06|3920.56|3922.06|3920.56|3922.06|3920.56|2011
1617190800000|2021-03-31 11:40:00|3922.08|3920.58|3923.08|3921.58|3923.08|3921.58|3922.08|3920.58|2474
1617191100000|2021-03-31 11:45:00|3924.08|3922.58|3924.08|3922.58|3925.08|3923.58|3924.08|3922.58|1864
1617191400000|2021-03-31 11:50:00|||||||||285
1617191700000|2021-03-31 11:55:00|3923.08|3921.58|3923.08|3921.58|3923.08|3921.58|3923.08|3921.58|1565
1617192000000|2021-03-31 12:00:00|3924.08|3922.58|3923.08|3921.58|3924.08|3922.58|3923.08|3921.58|2360
1617192300000|2021-03-31 12:05:00|||||||||2247
1617192600000|2021-03-31 12:10:00|3922.08|3920.58|3921.08|3919.58|3922.08|3920.58|3921.08|3919.58|1508
1617192900000|2021-03-31 12:15:00|3922.08|3920.58|3922.08|3920.58|3923.08|3921.58|3922.08|3920.58|1943
1617193200000|2021-03-31 12:20:00|3921.08|3919.58|3922.08|3920.58|3923.08|3921.58|3921.08|3919.58|2209
1617193500000|2021-03-31 12:25:00|3921.08|3919.58|3922.08|3920.58|3922.08|3920.58|3921.08|3919.58|1496
1617193800000|2021-03-31 12:30:00|3921.08|3919.58|3922.08|3920.58|3922.08|3920.58|3921.08|3919.58|1805
1617194100000|2021-03-31 12:35:00|3923.08|3921.58|3922.08|3920.58|3923.08|3921.58|3921.08|3919.58|2359
1617194400000|2021-03-31 12:40:00|3923.08|3921.58|3922.08|3920.58|3923.08|3921.58|3922.08|3920.58|921
1617194700000|2021-03-31 12:45:00|3921.08|3919.58|3920.08|3918.58|3921.08|3919.58|3920.08|3918.58|1098
1617195000000|2021-03-31 12:50:00|3919.08|3917.58|3920.08|3918.58|3920.08|3918.58|3919.08|3917.58|3441
1617195300000|2021-03-31 12:55:00|3919.08|3917.58|3919.08|3917.58|3919.08|3917.58|3918.08|3916.58|2082
1617195600000|2021-03-31 13:00:00|3918.08|3916.58|3919.08|3917.58|3919.08|3917.58|3918.08|3916.58|1963
1617195900000|2021-03-31 13:05:00|3918.08|3916.58|3917.08|3915.58|3918.08|3916.58|3917.08|3915.58|2960
1617196200000|2021-03-31 13:10:00|3916.08|3914.58|3916.08|3914.58|3916.08|3914.58|3915.08|3913.58|2756
1617196500000|2021-03-31 13:15:00|3915.08|3913.58|3917.08|3915.58|3917.08|3915.58|3915.08|3913.58|4828
1617196800000|2021-03-31 13:20:00|||||||||2828
1617197100000|2021-03-31 13:25:00|3916.08|3914.58|3917.08|3915.58|3917.08|3915.58|3916.08|3914.58|5177
1617197400000|2021-03-31 13:30:00|3918.08|3916.58|3918.08|3916.58|3919.08|3917.58|3918.08|3916.58|11085
1617197700000|2021-03-31 13:35:00|3917.08|3915.58|3917.08|3915.58|3918.08|3916.58|3916.08|3914.58|7430
1617198000000|2021-03-31 13:40:00|3918.08|3916.58|3917.08|3915.58|3918.08|3916.58|3917.08|3915.58|7676
1617198300000|2021-03-31 13:45:00|3918.08|3916.58|3920.08|3918.58|3920.08|3918.58|3916.08|3914.58|15349
1617198600000|2021-03-31 13:50:00|3919.08|3917.58|3917.08|3915.58|3919.08|3917.58|3916.08|3914.58|11335
1617198900000|2021-03-31 13:55:00|3916.08|3914.58|3916.08|3914.58|3916.08|3914.58|3915.08|3913.58|4299
1617199200000|2021-03-31 14:00:00|3917.08|3915.58|3916.08|3914.58|3917.08|3915.58|3915.08|3913.58|12024
1617199500000|2021-03-31 14:05:00|3917.08|3915.58|3919.08|3917.58|3919.08|3917.58|3917.08|3915.58|3955
1617199800000|2021-03-31 14:10:00|3919.01|3917.51|3918.01|3916.51|3919.01|3917.51|3917.01|3915.51|5500
1617200100000|2021-03-31 14:15:00|3917.01|3915.51|3916.01|3914.51|3918.01|3916.51|3916.01|3914.51|11584
1617200400000|2021-03-31 14:20:00|3915.01|3913.51|3914.01|3912.51|3916.01|3914.51|3914.01|3912.51|8197
1617200700000|2021-03-31 14:25:00|3913.01|3911.51|3915.01|3913.51|3915.01|3913.51|3913.01|3911.51|8949
1617201000000|2021-03-31 14:30:00|3914.01|3912.51|3913.01|3911.51|3914.01|3912.51|3913.01|3911.51|4147
1617201300000|2021-03-31 14:35:00|3912.01|3910.51|3912.01|3910.51|3912.01|3910.51|3912.01|3910.51|5001
1617201600000|2021-03-31 14:40:00|3913.01|3911.51|3916.01|3914.51|3916.01|3914.51|3913.01|3911.51|9221
1617201900000|2021-03-31 14:45:00|3915.01|3913.51|3918.01|3916.51|3919.01|3917.51|3915.01|3913.51|9608
1617202200000|2021-03-31 14:50:00|3917.01|3915.51|3917.01|3915.51|3918.01|3916.51|3916.01|3914.51|16881
1617202500000|2021-03-31 14:55:00|3917.51|3916.01|3918.01|3916.51|3919.01|3917.51|3917.01|3915.51|13633
1617202800000|2021-03-31 15:00:00|3919.01|3917.51|3919.01|3917.51|3919.01|3917.51|3918.01|3916.51|10191
1617203100000|2021-03-31 15:05:00|3920.01|3918.51|3921.01|3919.51|3922.01|3920.51|3920.01|3918.51|17348
1617203400000|2021-03-31 15:10:00|3922.01|3920.51|3923.01|3921.51|3923.01|3921.51|3920.01|3918.51|13965
1617203700000|2021-03-31 15:15:00|3924.01|3922.51|3922.01|3920.51|3924.01|3922.51|3922.01|3920.51|17379
1617204000000|2021-03-31 15:20:00|3923.01|3921.51|3922.01|3920.51|3923.01|3921.51|3920.01|3918.51|16070
1617204300000|2021-03-31 15:25:00|3923.01|3921.51|3920.01|3918.51|3925.01|3923.51|3920.01|3918.51|81264
1617204600000|2021-03-31 15:30:00|3917.47|3915.97|3914.47|3912.97|3917.47|3915.97|3911.47|3909.97|158133
1617204900000|2021-03-31 15:35:00|3915.47|3913.97|3923.47|3921.97|3923.47|3921.97|3915.47|3913.97|45603
1617205200000|2021-03-31 15:40:00|3922.47|3920.97|3921.47|3919.97|3923.47|3921.97|3921.47|3919.97|10017
1617205500000|2021-03-31 15:45:00|3922.47|3920.97|3923.47|3921.97|3924.47|3922.97|3922.47|3920.97|9065
1617205800000|2021-03-31 15:50:00|3922.47|3920.97|3924.47|3922.97|3924.47|3922.97|3922.47|3920.97|20285
1617206100000|2021-03-31 15:55:00|3925.47|3923.97|3925.47|3923.97|3925.47|3923.97|3925.47|3923.97|30226
1617206400000|2021-03-31 16:00:00|3926.47|3924.97|3925.47|3923.97|3926.47|3924.97|3925.47|3923.97|6043
1617206700000|2021-03-31 16:05:00|3926.47|3924.97|3926.47|3924.97|3926.47|3924.97|3926.47|3924.97|2110
1617207000000|2021-03-31 16:10:00|3925.47|3923.97|3925.47|3923.97|3925.47|3923.97|3925.47|3923.97|995
1617207300000|2021-03-31 16:15:00|3926.47|3924.97|3926.47|3924.97|3926.47|3924.97|3926.47|3924.97|1972
1617207600000|2021-03-31 16:20:00|3925.47|3923.97|3925.47|3923.97|3925.47|3923.97|3925.47|3923.97|2376
1617207900000|2021-03-31 16:25:00|||||||||696
1617208200000|2021-03-31 16:30:00|3924.47|3922.97|3924.47|3922.97|3925.47|3923.97|3924.47|3922.97|2732
1617208500000|2021-03-31 16:35:00|||||||||557
1617208800000|2021-03-31 16:40:00|3925.47|3923.97|3926.47|3924.97|3926.47|3924.97|3925.47|3923.97|2042
1617209100000|2021-03-31 16:45:00|3925.47|3923.97|3926.47|3924.97|3926.47|3924.97|3925.47|3923.97|1623
1617209400000|2021-03-31 16:50:00|||||||||319
1617209700000|2021-03-31 16:55:00|||||||||743
1617210000000|2021-03-31 17:00:00|3927.47|3925.97|3926.47|3924.97|3927.47|3925.97|3926.47|3924.97|2434
1617210300000|2021-03-31 17:05:00|3927.47|3925.97|3928.47|3926.97|3928.47|3926.97|3927.47|3925.97|883
1617210600000|2021-03-31 17:10:00|3929.47|3927.97|3930.47|3928.97|3930.47|3928.97|3929.47|3927.97|1935
1617210900000|2021-03-31 17:15:00|3929.47|3927.97|3928.47|3926.97|3929.47|3927.97|3928.47|3926.97|1898
1617211200000|2021-03-31 17:20:00|||||||||752
1617211500000|2021-03-31 17:25:00|3927.47|3925.97|3928.47|3926.97|3928.47|3926.97|3927.47|3925.97|1838
1617211800000|2021-03-31 17:30:00|||||||||381
1617212100000|2021-03-31 17:35:00|3929.47|3927.97|3929.47|3927.97|3929.47|3927.97|3929.47|3927.97|1068
1617212400000|2021-03-31 17:40:00|3928.47|3926.97|3928.47|3926.97|3928.47|3926.97|3928.47|3926.97|1350
1617212700000|2021-03-31 17:45:00|3929.47|3927.97|3927.47|3925.97|3929.47|3927.97|3927.47|3925.97|2087
1617213000000|2021-03-31 17:50:00|3928.47|3926.97|3928.47|3926.97|3929.47|3927.97|3928.47|3926.97|1222
1617213300000|2021-03-31 17:55:00|3929.47|3927.97|3929.47|3927.97|3929.47|3927.97|3929.47|3927.97|981
1617213600000|2021-03-31 18:00:00|3928.47|3926.97|3929.47|3927.97|3929.47|3927.97|3928.47|3926.97|837
1617213900000|2021-03-31 18:05:00|3928.47|3926.97|3928.47|3926.97|3929.47|3927.97|3928.47|3926.97|929
1617214200000|2021-03-31 18:10:00|3927.47|3925.97|3928.47|3926.97|3928.47|3926.97|3926.47|3924.97|1399
1617214500000|2021-03-31 18:15:00|3927.47|3925.97|3928.47|3926.97|3928.47|3926.97|3927.47|3925.97|889
1617214800000|2021-03-31 18:20:00|3927.47|3925.97|3928.47|3926.97|3928.47|3926.97|3927.47|3925.97|1298
1617215100000|2021-03-31 18:25:00|||||||||556
1617215400000|2021-03-31 18:30:00|3929.47|3927.97|3930.47|3928.97|3930.47|3928.97|3929.47|3927.97|1870
1617215700000|2021-03-31 18:35:00|3931.47|3929.97|3929.47|3927.97|3931.47|3929.97|3929.47|3927.97|1932
1617216000000|2021-03-31 18:40:00|3928.47|3926.97|3931.47|3929.97|3931.47|3929.97|3928.47|3926.97|2346
1617216300000|2021-03-31 18:45:00|3930.47|3928.97|3930.47|3928.97|3931.47|3929.97|3929.47|3927.97|1900
1617216600000|2021-03-31 18:50:00|3931.47|3929.97|3931.47|3929.97|3931.47|3929.97|3930.47|3928.97|1052
1617216900000|2021-03-31 18:55:00|3931.97|3930.47|3931.47|3929.97|3932.47|3930.97|3930.47|3928.97|1160
1617217200000|2021-03-31 19:00:00|3930.47|3928.97|3932.47|3930.97|3932.47|3930.97|3930.47|3928.97|2004
1617217500000|2021-03-31 19:05:00|3931.47|3929.97|3931.47|3929.97|3931.47|3929.97|3930.47|3928.97|1441
1617217800000|2021-03-31 19:10:00|3930.47|3928.97|3930.47|3928.97|3930.47|3928.97|3929.47|3927.97|1713
1617218100000|2021-03-31 19:15:00|3931.47|3929.97|3931.47|3929.97|3932.47|3930.97|3930.47|3928.97|2164
1617218400000|2021-03-31 19:20:00|3930.47|3928.97|3931.47|3929.97|3931.47|3929.97|3930.47|3928.97|1444
1617218700000|2021-03-31 19:25:00|3930.47|3928.97|3929.47|3927.97|3931.47|3929.97|3929.47|3927.97|1545
1617219000000|2021-03-31 19:30:00|3930.47|3928.97|3929.47|3927.97|3930.47|3928.97|3929.47|3927.97|1232
1617219300000|2021-03-31 19:35:00|3928.47|3926.97|3926.47|3924.97|3928.47|3926.97|3925.47|3923.97|2666
1617219600000|2021-03-31 19:40:00|3925.47|3923.97|3924.47|3922.97|3926.47|3924.97|3924.47|3922.97|3708
1617219900000|2021-03-31 19:45:00|3925.47|3923.97|3926.47|3924.97|3926.47|3924.97|3925.47|3923.97|1798
1617220200000|2021-03-31 19:50:00|3925.47|3923.97|3924.47|3922.97|3928.47|3926.97|3924.47|3922.97|5326
1617220500000|2021-03-31 19:55:00|3923.47|3921.97|3924.47|3922.97|3925.47|3923.97|3923.47|3921.97|5841
1617220800000|2021-03-31 20:00:00|3924.02|3921.02|3924.02|3921.02|3929.02|3926.02|3922.42|3919.42|1803
1617221100000|2021-03-31 20:05:00|3923.82|3920.82|3923.52|3920.52|3924.62|3921.62|3922.42|3919.42|0
1617221400000|2021-03-31 20:10:00|3923.32|3920.32|3921.62|3918.62|3923.52|3920.52|3921.02|3918.02|0
1617221700000|2021-03-31 20:15:00|3921.42|3918.42|3921.72|3918.72|3921.92|3918.92|3921.42|3918.42|0
1617222000000|2021-03-31 20:20:00|3921.52|3918.52|3921.82|3918.82|3921.92|3918.92|3921.52|3918.52|0
1617222300000|2021-03-31 20:25:00|3921.72|3918.72|3921.92|3918.92|3921.92|3918.92|3921.62|3918.62|0
1617222600000|2021-03-31 20:30:00|3921.72|3918.72|3921.52|3918.52|3922.12|3919.12|3921.02|3918.02|0
1617222900000|2021-03-31 20:35:00|3921.22|3918.22|3923.22|3920.22|3923.22|3920.22|3921.22|3918.22|0
1617223200000|2021-03-31 20:40:00|3923.02|3920.02|3923.22|3920.22|3923.62|3920.62|3922.62|3919.62|0
1617223500000|2021-03-31 20:45:00|3923.42|3920.42|3923.42|3920.42|3923.62|3920.62|3923.02|3920.02|0
1617223800000|2021-03-31 20:50:00|3923.22|3920.22|3923.22|3920.22|3923.42|3920.42|3922.82|3919.82|0
1617224100000|2021-03-31 20:55:00|3923.42|3920.42|3923.12|3920.12|3923.62|3920.62|3922.82|3919.82|0
1617224400000|2021-03-31 21:00:00|3923.22|3920.22|3922.82|3919.82|3923.22|3920.22|3922.62|3919.62|0
1617224700000|2021-03-31 21:05:00|3922.72|3919.72|3922.72|3919.72|3922.82|3919.82|3922.62|3919.62|0
1617225000000|2021-03-31 21:10:00|3922.82|3919.82|3922.82|3919.82|3922.82|3919.82|3922.42|3919.42|0
1617225300000|2021-03-31 21:15:00|3922.92|3919.92|3923.02|3920.02|3923.02|3920.02|3922.82|3919.82|0
1617225600000|2021-03-31 21:20:00|3922.92|3919.92|3922.82|3919.82|3923.02|3920.02|3922.72|3919.72|0
1617225900000|2021-03-31 21:25:00|3922.62|3919.62|3922.62|3919.62|3922.72|3919.72|3922.62|3919.62|0
1617226200000|2021-03-31 21:30:00|3922.82|3919.82|3923.02|3920.02|3923.02|3920.02|3922.82|3919.82|0
1617226500000|2021-03-31 21:35:00|3922.92|3919.92|3923.02|3920.02|3923.22|3920.22|3922.82|3919.82|0
1617226800000|2021-03-31 21:40:00|3923.12|3920.12|3922.92|3919.92|3923.12|3920.12|3922.72|3919.72|0
1617227100000|2021-03-31 21:45:00|3923.02|3920.02|3922.92|3919.92|3923.02|3920.02|3922.92|3919.92|0
1617227400000|2021-03-31 21:50:00|3923.02|3920.02|3923.32|3920.32|3923.42|3920.42|3923.02|3920.02|0
1617227700000|2021-03-31 21:55:00|3923.22|3920.22|3923.32|3920.32|3923.42|3920.42|3923.22|3920.22|0
1617228000000|2021-03-31 22:00:00|3924.12|3921.12|3925.52|3922.52|3925.52|3922.52|3924.02|3921.02|0
1617228300000|2021-03-31 22:05:00|3925.72|3922.72|3924.62|3921.62|3925.72|3922.72|3924.22|3921.22|0
1617228600000|2021-03-31 22:10:00|3924.92|3921.92|3925.32|3922.32|3925.52|3922.52|3924.62|3921.62|0
1617228900000|2021-03-31 22:15:00|3926.22|3923.22|3925.72|3922.72|3926.42|3923.42|3925.52|3922.52|0
1617229200000|2021-03-31 22:20:00|3925.82|3922.82|3925.72|3922.72|3926.62|3923.62|3925.52|3922.52|0
1617229500000|2021-03-31 22:25:00|3925.52|3922.52|3925.52|3922.52|3925.52|3922.52|3925.32|3922.32|0
1617229800000|2021-03-31 22:30:00|3925.72|3922.72|3925.32|3922.32|3925.72|3922.72|3925.32|3922.32|0
1617230100000|2021-03-31 22:35:00|3925.52|3922.52|3925.12|3922.12|3925.52|3922.52|3924.62|3921.62|0
1617230400000|2021-03-31 22:40:00|3924.92|3921.92|3925.32|3922.32|3925.32|3922.32|3924.92|3921.92|0
1617230700000|2021-03-31 22:45:00|3925.52|3922.52|3926.02|3923.02|3926.02|3923.02|3925.52|3922.52|0
1617231000000|2021-03-31 22:50:00|3925.82|3922.82|3925.12|3922.12|3925.82|3922.82|3925.12|3922.12|0
1617231300000|2021-03-31 22:55:00|3925.32|3922.32|3925.52|3922.52|3925.52|3922.52|3925.12|3922.12|0
1617231600000|2021-03-31 23:00:00|3925.62|3922.62|3924.22|3921.22|3925.72|3922.72|3924.02|3921.02|0
1617231900000|2021-03-31 23:05:00|3924.42|3921.42|3924.92|3921.92|3924.92|3921.92|3923.82|3920.82|0
1617232200000|2021-03-31 23:10:00|3925.12|3922.12|3924.62|3921.62|3925.12|3922.12|3923.12|3920.12|0
1617232500000|2021-03-31 23:15:00|3924.42|3921.42|3926.22|3923.22|3926.22|3923.22|3924.22|3921.22|0
1617232800000|2021-03-31 23:20:00|3926.02|3923.02|3925.62|3922.62|3926.32|3923.32|3925.52|3922.52|0
1617233100000|2021-03-31 23:25:00|3925.72|3922.72|3925.72|3922.72|3926.42|3923.42|3925.52|3922.52|0
1617233400000|2021-03-31 23:30:00|3926.02|3923.02|3926.22|3923.22|3926.42|3923.42|3925.72|3922.72|0
1617233700000|2021-03-31 23:35:00|3926.02|3923.02|3926.42|3923.42|3926.42|3923.42|3925.72|3922.72|0
1617234000000|2021-03-31 23:40:00|3926.22|3923.22|3927.12|3924.12|3927.32|3924.32|3926.22|3923.22|0
1617234300000|2021-03-31 23:45:00|3926.92|3923.92|3926.42|3923.42|3927.22|3924.22|3926.22|3923.22|0
1617234600000|2021-03-31 23:50:00|3926.22|3923.22|3927.12|3924.12|3927.32|3924.32|3926.22|3923.22|0
1617234900000|2021-03-31 23:55:00|3926.82|3923.82|3927.52|3924.52|3927.52|3924.52|3926.62|3923.62|0
1617235200000|2021-04-01 00:00:00|3927.32|3924.32|3926.82|3923.82|3928.12|3925.12|3926.82|3923.82|0
1617235500000|2021-04-01 00:05:00|3926.62|3923.62|3926.82|3923.82|3927.12|3924.12|3925.32|3922.32|0
1617235800000|2021-04-01 00:10:00|3927.12|3924.12|3926.62|3923.62|3927.12|3924.12|3926.42|3923.42|0
1617236100000|2021-04-01 00:15:00|3926.82|3923.82|3927.72|3925.72|3928.72|3926.72|3926.22|3923.62|1230
1617236400000|2021-04-01 00:20:00|3926.72|3924.72|3926.72|3924.72|3927.72|3925.72|3925.72|3923.72|142
1617236700000|2021-04-01 00:25:00|3927.72|3925.72|3927.72|3925.72|3927.72|3925.72|3927.72|3925.72|180
1617237000000|2021-04-01 00:30:00|3928.72|3926.72|3929.72|3927.72|3930.72|3928.72|3928.72|3926.72|302
1617237300000|2021-04-01 00:35:00|3930.72|3928.72|3931.72|3929.72|3932.72|3930.72|3929.72|3927.72|387
1617237600000|2021-04-01 00:40:00|3932.22|3930.22|3931.72|3929.72|3932.72|3930.72|3930.72|3928.72|114
1617237900000|2021-04-01 00:45:00|3931.22|3929.22|3930.72|3928.72|3931.72|3929.72|3930.72|3928.72|60
1617238200000|2021-04-01 00:50:00|3929.72|3927.72|3929.72|3927.72|3929.72|3927.72|3928.72|3926.72|400
1617238500000|2021-04-01 00:55:00|3928.72|3926.72|3928.72|3926.72|3928.72|3926.72|3928.72|3926.72|153
1617238800000|2021-04-01 01:00:00|3927.72|3925.72|3927.72|3925.72|3928.22|3926.22|3927.72|3925.72|160
1617239100000|2021-04-01 01:05:00|||||||||55
1617239400000|2021-04-01 01:10:00|3928.72|3926.72|3928.72|3926.72|3928.72|3926.72|3927.72|3925.72|113
1617239700000|2021-04-01 01:15:00|3927.72|3925.72|3926.72|3924.72|3928.72|3926.72|3926.72|3924.72|271
1617240000000|2021-04-01 01:20:00|3927.22|3925.22|3927.72|3925.72|3927.72|3925.72|3926.72|3924.72|66
1617240300000|2021-04-01 01:25:00|3928.72|3926.72|3928.72|3926.72|3928.72|3926.72|3928.72|3926.72|95
1617240600000|2021-04-01 01:30:00|3927.72|3925.72|3927.72|3925.72|3927.72|3925.72|3926.72|3924.72|231
1617240900000|2021-04-01 01:35:00|3928.22|3926.22|3928.72|3926.72|3928.72|3926.72|3927.72|3925.72|72
1617241200000|2021-04-01 01:40:00|3928.22|3926.22|3927.72|3925.72|3928.72|3926.72|3927.72|3925.72|228
1617241500000|2021-04-01 01:45:00|3927.22|3925.22|3926.72|3924.72|3927.72|3925.72|3926.72|3924.72|72
1617241800000|2021-04-01 01:50:00|3925.72|3923.72|3926.72|3924.72|3926.72|3924.72|3925.72|3923.72|176
1617242100000|2021-04-01 01:55:00|3927.72|3925.72|3927.72|3925.72|3927.72|3925.72|3927.72|3925.72|121
1617242400000|2021-04-01 02:00:00|3928.22|3926.22|3928.72|3926.72|3928.72|3926.72|3927.72|3925.72|71
1617242700000|2021-04-01 02:05:00|3929.22|3927.22|3928.72|3926.72|3929.72|3927.72|3928.72|3926.72|175
1617243000000|2021-04-01 02:10:00|3929.22|3927.22|3928.72|3926.72|3929.72|3927.72|3927.72|3925.72|115
1617243300000|2021-04-01 02:15:00|3927.72|3925.72|3928.22|3926.22|3928.72|3926.72|3927.72|3925.72|21
1617243600000|2021-04-01 02:20:00|3928.72|3926.72|3928.72|3926.72|3928.72|3926.72|3928.72|3926.72|16
1617243900000|2021-04-01 02:25:00|3927.72|3925.72|3926.72|3924.72|3928.72|3926.72|3926.72|3924.72|53
1617244200000|2021-04-01 02:30:00|3927.22|3925.22|3927.72|3925.72|3927.72|3925.72|3926.72|3924.72|33
1617244500000|2021-04-01 02:35:00|3926.72|3924.72|3925.72|3923.72|3927.72|3925.72|3925.72|3923.72|180
1617244800000|2021-04-01 02:40:00|3926.22|3924.22|3925.72|3923.72|3926.72|3924.72|3925.72|3923.72|20
1617245100000|2021-04-01 02:45:00|3926.72|3924.72|3925.72|3923.72|3926.72|3924.72|3925.72|3923.72|24
1617245400000|2021-04-01 02:50:00|3924.72|3922.72|3923.72|3921.72|3924.72|3922.72|3923.72|3921.72|131
1617245700000|2021-04-01 02:55:00|3922.72|3920.72|3923.72|3921.72|3923.72|3921.72|3922.72|3920.72|141
1617246000000|2021-04-01 03:00:00|3924.72|3922.72|3923.72|3921.72|3924.72|3922.72|3923.72|3921.72|48
1617246300000|2021-04-01 03:05:00|||||||||1
1617246600000|2021-04-01 03:10:00|3922.72|3920.72|3922.72|3920.72|3923.72|3921.72|3922.72|3920.72|82
1617246900000|2021-04-01 03:15:00|3923.22|3921.22|3923.72|3921.72|3923.72|3921.72|3923.22|3921.22|3
1617247200000|2021-04-01 03:20:00|3924.72|3922.72|3924.72|3922.72|3924.72|3922.72|3924.72|3922.72|88
1617247500000|2021-04-01 03:25:00|||||||||107
1617247800000|2021-04-01 03:30:00|3925.22|3923.22|3923.72|3921.72|3925.22|3923.22|3923.72|3921.72|98
1617248100000|2021-04-01 03:35:00|3922.72|3920.72|3924.22|3922.22|3924.72|3922.72|3922.72|3920.72|144
1617248400000|2021-04-01 03:40:00|3923.72|3921.72|3923.72|3921.72|3924.72|3922.72|3922.72|3920.72|181
1617248700000|2021-04-01 03:45:00|3923.22|3921.22|3923.72|3921.72|3923.72|3921.72|3922.72|3920.72|16
1617249000000|2021-04-01 03:50:00|3924.72|3922.72|3924.72|3922.72|3924.72|3922.72|3924.72|3922.72|7
1617249600000|2021-04-01 04:00:00|3923.72|3921.72|3924.72|3922.72|3924.72|3922.72|3923.72|3921.72|40
1617249900000|2021-04-01 04:05:00|||||||||40
1617250200000|2021-04-01 04:10:00|||||||||41
1617250500000|2021-04-01 04:15:00|3924.22|3922.22|3924.72|3922.72|3924.72|3922.72|3924.22|3922.22|157
1617250800000|2021-04-01 04:20:00|||||||||56
1617251100000|2021-04-01 04:25:00|||||||||51
1617251400000|2021-04-01 04:30:00|3925.72|3923.72|3925.72|3923.72|3925.72|3923.72|3924.72|3922.72|96
1617251700000|2021-04-01 04:35:00|||||||||63
1617252000000|2021-04-01 04:40:00|||||||||88
1617252300000|2021-04-01 04:45:00|3926.72|3924.72|3925.72|3923.72|3926.72|3924.72|3925.72|3923.72|73
1617252600000|2021-04-01 04:50:00|3924.72|3922.72|3924.72|3922.72|3924.72|3922.72|3924.72|3922.72|83
1617252900000|2021-04-01 04:55:00|3925.22|3923.22|3926.72|3924.72|3926.72|3924.72|3924.72|3922.72|67
1617253200000|2021-04-01 05:00:00|3925.72|3923.72|3926.72|3924.72|3926.72|3924.72|3925.72|3923.72|83
1617253500000|2021-04-01 05:05:00|||||||||77
1617253800000|2021-04-01 05:10:00|3927.72|3925.72|3925.72|3923.72|3927.72|3925.72|3925.72|3923.72|274
1617254100000|2021-04-01 05:15:00|3926.72|3924.72|3926.72|3924.72|3926.72|3924.72|3926.72|3924.72|120
1617254400000|2021-04-01 05:20:00|3927.72|3925.72|3927.72|3925.72|3927.72|3925.72|3927.72|3925.72|188
1617254700000|2021-04-01 05:25:00|3928.72|3926.72|3928.72|3926.72|3928.72|3926.72|3928.72|3926.72|380
1617255000000|2021-04-01 05:30:00|3927.72|3925.72|3927.72|3925.72|3927.72|3925.72|3926.72|3924.72|416
1617255300000|2021-04-01 05:35:00|3928.72|3926.72|3929.72|3927.72|3929.72|3927.72|3928.72|3926.72|528
1617255600000|2021-04-01 05:40:00|||||||||126
1617255900000|2021-04-01 05:45:00|||||||||178
1617256200000|2021-04-01 05:50:00|3928.72|3926.72|3927.72|3925.72|3928.72|3926.72|3927.72|3925.72|665
1617256500000|2021-04-01 05:55:00|3928.22|3926.22|3927.72|3925.72|3928.22|3926.22|3927.72|3925.72|577
1617256800000|2021-04-01 06:00:00|3927.47|3925.97|3928.47|3926.97|3928.47|3926.97|3925.47|3923.97|2336
1617257100000|2021-04-01 06:05:00|3929.47|3927.97|3927.47|3925.97|3929.47|3927.97|3927.47|3925.97|928
1617257400000|2021-04-01 06:10:00|3926.47|3924.97|3928.47|3926.97|3928.47|3926.97|3926.47|3924.97|1354
1617257700000|2021-04-01 06:15:00|3929.47|3927.97|3931.47|3929.97|3931.47|3929.97|3929.47|3927.97|1494
1617258000000|2021-04-01 06:20:00|3932.47|3930.97|3931.47|3929.97|3932.47|3930.97|3931.47|3929.97|670
1617258300000|2021-04-01 06:25:00|3930.47|3928.97|3931.47|3929.97|3931.47|3929.97|3930.47|3928.97|1137
1617258600000|2021-04-01 06:30:00|||||||||423
1617258900000|2021-04-01 06:35:00|3932.47|3930.97|3933.47|3931.97|3934.47|3932.97|3932.47|3930.97|1044
1617259200000|2021-04-01 06:40:00|3933.97|3932.47|3933.47|3931.97|3935.47|3933.97|3933.47|3931.97|2030
1617259500000|2021-04-01 06:45:00|3934.47|3932.97|3935.47|3933.97|3935.47|3933.97|3934.47|3932.97|747
1617259800000|2021-04-01 06:50:00|3936.47|3934.97|3936.47|3934.97|3936.97|3935.47|3935.47|3933.97|2319
1617260100000|2021-04-01 06:55:00|3937.47|3935.97|3936.47|3934.97|3937.47|3935.97|3936.47|3934.97|2392
1617260400000|2021-04-01 07:00:00|3937.47|3935.97|3933.47|3931.97|3938.47|3936.97|3931.47|3929.97|17612
1617260700000|2021-04-01 07:05:00|3932.47|3930.97|3928.47|3926.97|3932.47|3930.97|3928.47|3926.97|8825
1617261000000|2021-04-01 07:10:00|3927.47|3925.97|3927.47|3925.97|3928.47|3926.97|3925.47|3923.97|6242
1617261300000|2021-04-01 07:15:00|3926.47|3924.97|3927.47|3925.97|3928.47|3926.97|3926.47|3924.97|6005
1617261600000|2021-04-01 07:20:00|3928.47|3926.97|3930.47|3928.97|3931.47|3929.97|3928.47|3926.97|5848
1617261900000|2021-04-01 07:25:00|3929.47|3927.97|3930.47|3928.97|3932.47|3930.97|3929.47|3927.97|4468
1617262200000|2021-04-01 07:30:00|3931.47|3929.97|3934.47|3932.97|3934.47|3932.97|3929.47|3927.97|4522
1617262500000|2021-04-01 07:35:00|3933.47|3931.97|3932.47|3930.97|3933.47|3931.97|3932.47|3930.97|2725
1617262800000|2021-04-01 07:40:00|3932.68|3931.18|3937.68|3936.18|3937.68|3936.18|3932.68|3931.18|8436
1617263100000|2021-04-01 07:45:00|3938.68|3937.18|3936.68|3935.18|3938.68|3937.18|3935.68|3934.18|7935
1617263400000|2021-04-01 07:50:00|3937.68|3936.18|3938.68|3937.18|3938.68|3937.18|3935.68|3934.18|2735
1617263700000|2021-04-01 07:55:00|3939.68|3938.18|3937.68|3936.18|3940.68|3939.18|3937.68|3936.18|3448
1617264000000|2021-04-01 08:00:00|3938.68|3937.18|3934.68|3933.18|3938.68|3937.18|3933.68|3932.18|4551
1617264300000|2021-04-01 08:05:00|3933.68|3932.18|3936.68|3935.18|3936.68|3935.18|3933.68|3932.18|5488
1617264600000|2021-04-01 08:10:00|3935.68|3934.18|3936.68|3935.18|3936.68|3935.18|3935.68|3934.18|3717
1617264900000|2021-04-01 08:15:00|3937.68|3936.18|3937.68|3936.18|3937.68|3936.18|3935.68|3934.18|5417
1617265200000|2021-04-01 08:20:00|3936.68|3935.18|3940.68|3939.18|3940.68|3939.18|3936.68|3935.18|4337
1617265500000|2021-04-01 08:25:00|3939.68|3938.18|3938.68|3937.18|3940.68|3939.18|3938.68|3937.18|2712
1617265800000|2021-04-01 08:30:00|3939.68|3938.18|3939.68|3938.18|3940.68|3939.18|3939.68|3938.18|2169
1617266100000|2021-04-01 08:35:00|3940.68|3939.18|3938.68|3937.18|3940.68|3939.18|3937.68|3936.18|3400
1617266400000|2021-04-01 08:40:00|3939.68|3938.18|3938.68|3937.18|3940.68|3939.18|3938.68|3937.18|3888
1617266700000|2021-04-01 08:45:00|3939.68|3938.18|3938.68|3937.18|3939.68|3938.18|3938.68|3937.18|2668
1617267000000|2021-04-01 08:50:00|3939.68|3938.18|3937.68|3936.18|3939.68|3938.18|3937.68|3936.18|2309
1617267300000|2021-04-01 08:55:00|3938.68|3937.18|3939.68|3938.18|3940.68|3939.18|3938.68|3937.18|4189
1617267600000|2021-04-01 09:00:00|3938.68|3937.18|3938.68|3937.18|3939.68|3938.18|3938.68|3937.18|5582
1617267900000|2021-04-01 09:05:00|3939.68|3938.18|3937.68|3936.18|3939.68|3938.18|3937.68|3936.18|3630
1617268200000|2021-04-01 09:10:00|3938.68|3937.18|3933.68|3932.18|3938.68|3937.18|3933.68|3932.18|5190
1617268500000|2021-04-01 09:15:00|3932.68|3931.18|3932.68|3931.18|3933.68|3932.18|3931.68|3930.18|5406
1617268800000|2021-04-01 09:20:00|3933.68|3932.18|3933.68|3932.18|3934.68|3933.18|3933.68|3932.18|8139
1617269100000|2021-04-01 09:25:00|3932.68|3931.18|3932.68|3931.18|3934.68|3933.18|3932.68|3931.18|5645
1617269400000|2021-04-01 09:30:00|3933.68|3932.18|3932.68|3931.18|3933.68|3932.18|3932.68|3931.18|4228
1617269700000|2021-04-01 09:35:00|3933.68|3932.18|3935.68|3934.18|3935.68|3934.18|3933.68|3932.18|2734
1617270000000|2021-04-01 09:40:00|3936.68|3935.18|3935.68|3934.18|3936.68|3935.18|3935.68|3934.18|5021
1617270300000|2021-04-01 09:45:00|3936.68|3935.18|3935.68|3934.18|3936.68|3935.18|3935.68|3934.18|8288
1617270600000|2021-04-01 09:50:00|3936.68|3935.18|3937.68|3936.18|3937.68|3936.18|3935.68|3934.18|6445
1617270900000|2021-04-01 09:55:00|3938.68|3937.18|3937.68|3936.18|3938.68|3937.18|3936.68|3935.18|6500
1617271200000|2021-04-01 10:00:00|3936.68|3935.18|3934.68|3933.18|3936.68|3935.18|3934.68|3933.18|3836
1617271500000|2021-04-01 10:05:00|3933.68|3932.18|3931.68|3930.18|3933.68|3932.18|3931.68|3930.18|3303
1617271800000|2021-04-01 10:10:00|3932.68|3931.18|3931.68|3930.18|3932.68|3931.18|3930.68|3929.18|2390
1617272100000|2021-04-01 10:15:00|3932.68|3931.18|3932.68|3931.18|3932.68|3931.18|3931.68|3930.18|2443
1617272400000|2021-04-01 10:20:00|3931.68|3930.18|3932.68|3931.18|3933.68|3932.18|3931.68|3930.18|3769
1617272700000|2021-04-01 10:25:00|3933.68|3932.18|3930.68|3929.18|3933.68|3932.18|3930.68|3929.18|958
1617273000000|2021-04-01 10:30:00|3929.68|3928.18|3927.68|3926.18|3929.68|3928.18|3927.68|3926.18|2094
1617273300000|2021-04-01 10:35:00|3928.68|3927.18|3929.68|3928.18|3929.68|3928.18|3928.68|3927.18|1937
1617273600000|2021-04-01 10:40:00|3928.68|3927.18|3930.68|3929.18|3930.68|3929.18|3928.68|3927.18|2265
1617273900000|2021-04-01 10:45:00|3931.68|3930.18|3931.68|3930.18|3931.68|3930.18|3931.68|3930.18|674
1617274200000|2021-04-01 10:50:00|3930.68|3929.18|3930.68|3929.18|3930.68|3929.18|3928.68|3927.18|2693
1617274500000|2021-04-01 10:55:00|3929.68|3928.18|3929.68|3928.18|3929.68|3928.18|3929.68|3928.18|2541
1617274800000|2021-04-01 11:00:00|3930.68|3929.18|3931.68|3930.18|3931.68|3930.18|3930.68|3929.18|850
1617275100000|2021-04-01 11:05:00|3932.68|3931.18|3933.68|3932.18|3933.68|3932.18|3932.68|3931.18|1700
1617275400000|2021-04-01 11:10:00|3932.68|3931.18|3932.68|3931.18|3933.68|3932.18|3932.68|3931.18|1614
1617275700000|2021-04-01 11:15:00|3931.68|3930.18|3932.68|3931.18|3932.68|3931.18|3930.68|3929.18|2723
1617276000000|2021-04-01 11:20:00|3931.68|3930.18|3930.68|3929.18|3931.68|3930.18|3930.68|3929.18|1957
1617276300000|2021-04-01 11:25:00|3931.68|3930.18|3932.68|3931.18|3932.68|3931.18|3931.68|3930.18|1227
1617276600000|2021-04-01 11:30:00|3931.68|3930.18|3931.68|3930.18|3932.68|3931.18|3931.68|3930.18|4942
1617276900000|2021-04-01 11:35:00|3932.68|3931.18|3935.68|3934.18|3935.68|3934.18|3932.68|3931.18|2927
1617277200000|2021-04-01 11:40:00|3935.89|3934.39|3936.89|3935.39|3937.89|3936.39|3935.89|3934.39|2058
1617277500000|2021-04-01 11:45:00|3937.89|3936.39|3937.89|3936.39|3937.89|3936.39|3937.89|3936.39|1010
1617277800000|2021-04-01 11:50:00|3936.89|3935.39|3936.89|3935.39|3936.89|3935.39|3936.89|3935.39|1259
1617278100000|2021-04-01 11:55:00|3937.89|3936.39|3936.89|3935.39|3937.89|3936.39|3936.89|3935.39|2022
1617278400000|2021-04-01 12:00:00|3937.89|3936.39|3937.89|3936.39|3937.89|3936.39|3936.89|3935.39|948
1617278700000|2021-04-01 12:05:00|3938.89|3937.39|3938.89|3937.39|3938.89|3937.39|3938.89|3937.39|3607
1617279000000|2021-04-01 12:10:00|||||||||814
1617279300000|2021-04-01 12:15:00|3939.89|3938.39|3939.89|3938.39|3939.89|3938.39|3939.89|3938.39|1006
1617279600000|2021-04-01 12:20:00|3940.89|3939.39|3940.89|3939.39|3941.89|3940.39|3940.89|3939.39|4500
1617279900000|2021-04-01 12:25:00|3941.89|3940.39|3940.89|3939.39|3941.89|3940.39|3939.89|3938.39|2856
1617280200000|2021-04-01 12:30:00|3939.89|3938.39|3939.89|3938.39|3940.89|3939.39|3939.89|3938.39|1845
1617280500000|2021-04-01 12:35:00|||||||||230
1617280800000|2021-04-01 12:40:00|3940.89|3939.39|3941.89|3940.39|3941.89|3940.39|3940.89|3939.39|5137
1617281100000|2021-04-01 12:45:00|3942.89|3941.39|3944.89|3943.39|3944.89|3943.39|3942.89|3941.39|2952
1617281400000|2021-04-01 12:50:00|3943.89|3942.39|3942.89|3941.39|3944.89|3943.39|3942.89|3941.39|4620
1617281700000|2021-04-01 12:55:00|3941.89|3940.39|3942.89|3941.39|3942.89|3941.39|3941.89|3940.39|2340
1617282000000|2021-04-01 13:00:00|3941.89|3940.39|3942.89|3941.39|3942.89|3941.39|3941.89|3940.39|2027
1617282300000|2021-04-01 13:05:00|3941.89|3940.39|3940.89|3939.39|3941.89|3940.39|3940.89|3939.39|2437
1617282600000|2021-04-01 13:10:00|3939.89|3938.39|3939.89|3938.39|3940.89|3939.39|3939.89|3938.39|4343
1617282900000|2021-04-01 13:15:00|3938.89|3937.39|3939.89|3938.39|3939.89|3938.39|3938.89|3937.39|1839
1617283200000|2021-04-01 13:20:00|||||||||3847
1617283500000|2021-04-01 13:25:00|3940.89|3939.39|3940.89|3939.39|3940.89|3939.39|3940.89|3939.39|1507
1617283800000|2021-04-01 13:30:00|3939.89|3938.39|3941.89|3940.39|3941.89|3940.39|3937.89|3936.39|7655
1617284100000|2021-04-01 13:35:00|3940.89|3939.39|3942.89|3941.39|3942.89|3941.39|3940.89|3939.39|3735
1617284400000|2021-04-01 13:40:00|3941.89|3940.39|3941.89|3940.39|3942.89|3941.39|3940.89|3939.39|5704
1617284700000|2021-04-01 13:45:00|3942.89|3941.39|3941.89|3940.39|3943.89|3942.39|3941.89|3940.39|5562
1617285000000|2021-04-01 13:50:00|||||||||1746
1617285300000|2021-04-01 13:55:00|3942.89|3941.39|3943.89|3942.39|3943.89|3942.39|3942.89|3941.39|2401
1617285600000|2021-04-01 14:00:00|3944.89|3943.39|3943.89|3942.39|3944.89|3943.39|3942.89|3941.39|8303
1617285900000|2021-04-01 14:05:00|3944.89|3943.39|3944.89|3943.39|3944.89|3943.39|3944.89|3943.39|4719
1617286200000|2021-04-01 14:10:00|3944.85|3943.35|3946.85|3945.35|3946.85|3945.35|3944.85|3943.35|5604
1617286500000|2021-04-01 14:15:00|3945.85|3944.35|3948.85|3947.35|3948.85|3947.35|3945.85|3944.35|8915
1617286800000|2021-04-01 14:20:00|3947.85|3946.35|3947.85|3946.35|3948.85|3947.35|3947.85|3946.35|6357
1617287100000|2021-04-01 14:25:00|3948.85|3947.35|3947.85|3946.35|3949.85|3948.35|3947.85|3946.35|5239
1617287400000|2021-04-01 14:30:00|3948.85|3947.35|3947.85|3946.35|3948.85|3947.35|3946.85|3945.35|5845
1617287700000|2021-04-01 14:35:00|3948.85|3947.35|3947.85|3946.35|3948.85|3947.35|3947.85|3946.35|6806
1617288000000|2021-04-01 14:40:00|3948.85|3947.35|3949.85|3948.35|3949.85|3948.35|3948.85|3947.35|4447
1617288300000|2021-04-01 14:45:00|3948.85|3947.35|3948.85|3947.35|3948.85|3947.35|3948.85|3947.35|4337
1617288600000|2021-04-01 14:50:00|3947.85|3946.35|3944.85|3943.35|3947.85|3946.35|3944.85|3943.35|7501
1617288900000|2021-04-01 14:55:00|3945.85|3944.35|3948.85|3947.35|3948.85|3947.35|3945.85|3944.35|5189
1617289200000|2021-04-01 15:00:00|3947.85|3946.35|3947.85|3946.35|3947.85|3946.35|3947.85|3946.35|5141
1617289500000|2021-04-01 15:05:00|3948.85|3947.35|3947.85|3946.35|3948.85|3947.35|3947.85|3946.35|6855
1617289800000|2021-04-01 15:10:00|3948.85|3947.35|3946.85|3945.35|3948.85|3947.35|3946.85|3945.35|6360
1617290100000|2021-04-01 15:15:00|3947.85|3946.35|3947.85|3946.35|3948.85|3947.35|3946.85|3945.35|7403
1617290400000|2021-04-01 15:20:00|3948.85|3947.35|3948.85|3947.35|3948.85|3947.35|3948.85|3947.35|6406
1617290700000|2021-04-01 15:25:00|3947.85|3946.35|3947.85|3946.35|3948.85|3947.35|3946.85|3945.35|18499
1617291000000|2021-04-01 15:30:00|3945.2|3943.7|3944.2|3942.7|3947.2|3945.7|3944.2|3942.7|39639
1617291300000|2021-04-01 15:35:00|3945.2|3943.7|3946.2|3944.7|3947.2|3945.7|3944.2|3942.7|17613
1617291600000|2021-04-01 15:40:00|3945.2|3943.7|3945.2|3943.7|3945.2|3943.7|3945.2|3943.7|11247
1617291900000|2021-04-01 15:45:00|3944.2|3942.7|3945.2|3943.7|3946.2|3944.7|3944.2|3942.7|12037
1617292200000|2021-04-01 15:50:00|3946.2|3944.7|3946.2|3944.7|3946.2|3944.7|3946.2|3944.7|2637
1617292500000|2021-04-01 15:55:00|3947.2|3945.7|3946.2|3944.7|3948.2|3946.7|3946.2|3944.7|6206
1617292800000|2021-04-01 16:00:00|3947.2|3945.7|3949.2|3947.7|3949.2|3947.7|3947.2|3945.7|2179
1617293100000|2021-04-01 16:05:00|3950.2|3948.7|3950.2|3948.7|3950.2|3948.7|3949.2|3947.7|2905
1617293400000|2021-04-01 16:10:00|3949.2|3947.7|3949.2|3947.7|3949.2|3947.7|3949.2|3947.7|1968
1617293700000|2021-04-01 16:15:00|3950.2|3948.7|3951.2|3949.7|3951.2|3949.7|3950.2|3948.7|2136
1617294000000|2021-04-01 16:20:00|||||||||598
1617294300000|2021-04-01 16:25:00|||||||||747
1617294600000|2021-04-01 16:30:00|3952.2|3950.7|3952.2|3950.7|3952.2|3950.7|3952.2|3950.7|1914
1617294900000|2021-04-01 16:35:00|3951.2|3949.7|3950.2|3948.7|3951.2|3949.7|3950.2|3948.7|1474
1617295200000|2021-04-01 16:40:00|3949.2|3947.7|3949.2|3947.7|3949.2|3947.7|3948.2|3946.7|1993
1617295500000|2021-04-01 16:45:00|3950.2|3948.7|3950.2|3948.7|3950.2|3948.7|3950.2|3948.7|749
1617295800000|2021-04-01 16:50:00|3949.2|3947.7|3949.2|3947.7|3949.2|3947.7|3949.2|3947.7|231
1617296100000|2021-04-01 16:55:00|3950.2|3948.7|3949.2|3947.7|3950.2|3948.7|3949.2|3947.7|838
1617296400000|2021-04-01 17:00:00|||||||||457
1617296700000|2021-04-01 17:05:00|3948.2|3946.7|3948.2|3946.7|3949.2|3947.7|3948.2|3946.7|1608
1617297000000|2021-04-01 17:10:00|||||||||277
1617297300000|2021-04-01 17:15:00|3947.2|3945.7|3947.2|3945.7|3947.2|3945.7|3947.2|3945.7|199
1617297600000|2021-04-01 17:20:00|3948.2|3946.7|3950.2|3948.7|3950.2|3948.7|3948.2|3946.7|699
1617297900000|2021-04-01 17:25:00|3949.2|3947.7|3949.2|3947.7|3949.2|3947.7|3949.2|3947.7|287
1617298200000|2021-04-01 17:30:00|3950.2|3948.7|3950.2|3948.7|3950.2|3948.7|3950.2|3948.7|467
1617298500000|2021-04-01 17:35:00|3951.2|3949.7|3950.2|3948.7|3951.2|3949.7|3950.2|3948.7|468
1617298800000|2021-04-01 17:40:00|3951.2|3949.7|3951.2|3949.7|3951.2|3949.7|3951.2|3949.7|631
1617299100000|2021-04-01 17:45:00|3950.2|3948.7|3950.2|3948.7|3950.2|3948.7|3950.2|3948.7|167
1617299400000|2021-04-01 17:50:00|||||||||229
1617299700000|2021-04-01 17:55:00|||||||||127
1617300000000|2021-04-01 18:00:00|||||||||578
1617300300000|2021-04-01 18:05:00|||||||||383
1617300600000|2021-04-01 18:10:00|||||||||83
1617300900000|2021-04-01 18:15:00|||||||||1440
1617301200000|2021-04-01 18:20:00|3951.2|3949.7|3952.2|3950.7|3952.2|3950.7|3951.2|3949.7|328
1617301500000|2021-04-01 18:25:00|3951.2|3949.7|3951.2|3949.7|3951.2|3949.7|3951.2|3949.7|569
1617301800000|2021-04-01 18:30:00|||||||||13
1617302100000|2021-04-01 18:35:00|3952.2|3950.7|3952.2|3950.7|3952.2|3950.7|3952.2|3950.7|507
1617302400000|2021-04-01 18:40:00|3951.2|3949.7|3953.2|3951.7|3953.2|3951.7|3951.2|3949.7|472
1617302700000|2021-04-01 18:45:00|3952.2|3950.7|3952.2|3950.7|3953.2|3951.7|3952.2|3950.7|391
1617303000000|2021-04-01 18:50:00|3953.2|3951.7|3953.2|3951.7|3953.2|3951.7|3952.2|3950.7|438
1617303300000|2021-04-01 18:55:00|3954.2|3952.7|3954.2|3952.7|3954.2|3952.7|3954.2|3952.7|540
1617303600000|2021-04-01 19:00:00|3953.2|3951.7|3954.2|3952.7|3954.2|3952.7|3953.2|3951.7|1324
1617303900000|2021-04-01 19:05:00|3953.2|3951.7|3954.2|3952.7|3954.2|3952.7|3952.2|3950.7|563
1617304200000|2021-04-01 19:10:00|3955.2|3953.7|3954.2|3952.7|3955.2|3953.7|3953.2|3951.7|982
1617304500000|2021-04-01 19:15:00|3953.2|3951.7|3954.2|3952.7|3955.2|3953.7|3952.2|3950.7|1105
1617304800000|2021-04-01 19:20:00|3953.2|3951.7|3954.2|3952.7|3954.2|3952.7|3953.2|3951.7|190
1617305100000|2021-04-01 19:25:00|3955.2|3953.7|3956.2|3954.7|3956.2|3954.7|3955.2|3953.7|725
1617305400000|2021-04-01 19:30:00|3957.2|3955.7|3958.2|3956.7|3958.2|3956.7|3957.2|3955.7|956
1617305700000|2021-04-01 19:35:00|3957.2|3955.7|3957.2|3955.7|3957.2|3955.7|3956.2|3954.7|1097
1617306000000|2021-04-01 19:40:00|3956.2|3954.7|3957.2|3955.7|3957.2|3955.7|3956.2|3954.7|928
1617306300000|2021-04-01 19:45:00|3958.2|3956.7|3959.2|3957.7|3959.2|3957.7|3958.2|3956.7|1933
1617306600000|2021-04-01 19:50:00|3960.2|3958.7|3964.2|3962.7|3964.2|3962.7|3959.2|3957.7|3119
1617306900000|2021-04-01 19:55:00|3965.2|3963.7|3966.2|3964.7|3973.2|3971.7|3963.2|3961.7|10747
1617307200000|2021-04-01 20:00:00|3965.05|3962.05|3967.25|3964.25|3967.75|3964.75|3964.85|3961.85|274
1617307500000|2021-04-01 20:05:00|3967.45|3964.45|3967.75|3964.75|3967.75|3964.75|3967.25|3964.25|0
1617307800000|2021-04-01 20:10:00|3967.95|3964.95|3968.95|3965.95|3969.25|3966.25|3967.95|3964.95|0
1617308100000|2021-04-01 20:15:00|3969.05|3966.05|3968.65|3965.65|3969.25|3966.25|3968.25|3965.25|0
1617308400000|2021-04-01 20:20:00|3968.75|3965.75|3968.55|3965.55|3968.85|3965.85|3968.55|3965.55|0
1617308700000|2021-04-01 20:25:00|3968.65|3965.65|3968.25|3965.25|3968.65|3965.65|3968.25|3965.25|0
1617309000000|2021-04-01 20:30:00|3968.95|3965.95|3969.15|3966.15|3969.55|3966.55|3968.45|3965.45|0
1617309300000|2021-04-01 20:35:00|3968.95|3965.95|3968.65|3965.65|3969.15|3966.15|3968.65|3965.65|0
1617309600000|2021-04-01 20:40:00|3968.95|3965.95|3969.75|3966.75|3969.75|3966.75|3968.65|3965.65|0
1617309900000|2021-04-01 20:45:00|3970.05|3967.05|3969.35|3966.35|3970.05|3967.05|3969.15|3966.15|0
1617310200000|2021-04-01 20:50:00|3969.15|3966.15|3969.15|3966.15|3969.35|3966.35|3968.95|3965.95|0
1617310500000|2021-04-01 20:55:00|3968.95|3965.95|3969.15|3966.15|3969.55|3966.55|3968.95|3965.95|0
1617310800000|2021-04-01 21:00:00|3969.05|3966.05|3969.05|3966.05|3969.05|3966.05|3969.05|3966.05|0
1617314400000|2021-04-01 22:00:00|3969.55|3966.55|3969.45|3966.45|3969.75|3966.75|3967.75|3964.75|0
1617314700000|2021-04-01 22:05:00|3969.25|3966.25|3968.15|3965.15|3969.45|3966.45|3968.15|3965.15|0
1617315000000|2021-04-01 22:10:00|3967.95|3964.95|3967.95|3964.95|3968.35|3965.35|3967.95|3964.95|0
1617315300000|2021-04-01 22:15:00|3967.75|3964.75|3968.35|3965.35|3968.35|3965.35|3967.75|3964.75|0
1617315600000|2021-04-01 22:20:00|3968.55|3965.55|3967.95|3964.95|3969.25|3966.25|3967.95|3964.95|0
1617315900000|2021-04-01 22:25:00|3968.05|3965.05|3968.85|3965.85|3968.85|3965.85|3967.95|3964.95|0
1617316200000|2021-04-01 22:30:00|3969.05|3966.05|3969.45|3966.45|3969.95|3966.95|3968.85|3965.85|0
1617316500000|2021-04-01 22:35:00|3969.65|3966.65|3969.45|3966.45|3969.65|3966.65|3969.25|3966.25|0
1617316800000|2021-04-01 22:40:00|3969.55|3966.55|3969.45|3966.45|3969.55|3966.55|3969.25|3966.25|0
1617317100000|2021-04-01 22:45:00|3969.65|3966.65|3969.65|3966.65|3969.65|3966.65|3969.65|3966.65|0
1617317400000|2021-04-01 22:50:00|3969.45|3966.45|3969.45|3966.45|3969.65|3966.65|3969.45|3966.45|0
1617317700000|2021-04-01 22:55:00|3969.65|3966.65|3969.65|3966.65|3969.65|3966.65|3969.65|3966.65|0
1617318000000|2021-04-01 23:00:00|3969.45|3966.45|3970.95|3967.95|3971.45|3968.45|3969.45|3966.45|0
1617318300000|2021-04-01 23:05:00|3970.75|3967.75|3970.35|3967.35|3970.75|3967.75|3970.15|3967.15|0
1617318600000|2021-04-01 23:10:00|3970.15|3967.15|3970.35|3967.35|3970.55|3967.55|3969.95|3966.95|0
1617318900000|2021-04-01 23:15:00|3970.45|3967.45|3970.15|3967.15|3970.55|3967.55|3970.15|3967.15|0
1617319200000|2021-04-01 23:20:00|3969.95|3966.95|3970.25|3967.25|3970.35|3967.35|3969.95|3966.95|0
1617319500000|2021-04-01 23:25:00|3970.35|3967.35|3970.15|3967.15|3970.35|3967.35|3970.15|3967.15|0
1617319800000|2021-04-01 23:30:00|3970.35|3967.35|3970.15|3967.15|3970.55|3967.55|3970.15|3967.15|0
1617320100000|2021-04-01 23:35:00|3969.95|3966.95|3970.85|3967.85|3970.95|3967.95|3969.95|3966.95|0
1617320400000|2021-04-01 23:40:00|3970.75|3967.75|3970.75|3967.75|3970.95|3967.95|3970.55|3967.55|0
1617320700000|2021-04-01 23:45:00|3970.95|3967.95|3970.55|3967.55|3970.95|3967.95|3970.55|3967.55|0
1617321000000|2021-04-01 23:50:00|3970.75|3967.75|3970.75|3967.75|3970.95|3967.95|3970.55|3967.55|0
1617321300000|2021-04-01 23:55:00|3970.95|3967.95|3970.75|3967.75|3970.95|3967.95|3970.75|3967.75|0
1617321600000|2021-04-02 00:00:00|3970.65|3967.65|3970.75|3967.75|3970.95|3967.95|3970.35|3967.35|0
1617321900000|2021-04-02 00:05:00|3970.85|3967.85|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617322200000|2021-04-02 00:10:00|3970.75|3967.75|3970.75|3967.75|3970.95|3967.95|3970.55|3967.55|0
1617322500000|2021-04-02 00:15:00|3970.95|3967.95|3970.55|3967.55|3970.95|3967.95|3970.55|3967.55|0
1617322800000|2021-04-02 00:20:00|3970.35|3967.35|3970.35|3967.35|3970.55|3967.55|3969.95|3966.95|0
1617323100000|2021-04-02 00:25:00|3970.15|3967.15|3970.55|3967.55|3970.55|3967.55|3970.05|3967.05|0
1617323400000|2021-04-02 00:30:00|3970.75|3967.75|3970.75|3967.75|3970.75|3967.75|3970.35|3967.35|0
1617323700000|2021-04-02 00:35:00|3970.55|3967.55|3970.75|3967.75|3970.95|3967.95|3970.55|3967.55|0
1617324000000|2021-04-02 00:40:00|3970.95|3967.95|3970.75|3967.75|3970.95|3967.95|3970.75|3967.75|0
1617324300000|2021-04-02 00:45:00|3970.95|3967.95|3970.95|3967.95|3970.95|3967.95|3970.95|3967.95|0
1617324600000|2021-04-02 00:50:00|3970.75|3967.75|3970.75|3967.75|3970.95|3967.95|3970.75|3967.75|0
1617324900000|2021-04-02 00:55:00|3970.95|3967.95|3970.75|3967.75|3970.95|3967.95|3970.75|3967.75|0
1617325200000|2021-04-02 01:00:00|3970.95|3967.95|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617325500000|2021-04-02 01:05:00|3970.75|3967.75|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617325800000|2021-04-02 01:10:00|3971.25|3968.25|3970.95|3967.95|3971.45|3968.45|3970.95|3967.95|0
1617326100000|2021-04-02 01:15:00|3970.75|3967.75|3970.35|3967.35|3970.75|3967.75|3970.15|3967.15|0
1617326400000|2021-04-02 01:20:00|3970.45|3967.45|3970.55|3967.55|3970.55|3967.55|3970.45|3967.45|0
1617327300000|2021-04-02 01:35:00|3970.35|3967.35|3970.15|3967.15|3970.55|3967.55|3969.95|3966.95|0
1617327600000|2021-04-02 01:40:00|3969.95|3966.95|3969.95|3966.95|3970.35|3967.35|3969.65|3966.65|0
1617327900000|2021-04-02 01:45:00|3970.15|3967.15|3970.15|3967.15|3970.35|3967.35|3970.15|3967.15|0
1617328200000|2021-04-02 01:50:00|3969.95|3966.95|3970.35|3967.35|3970.35|3967.35|3969.95|3966.95|0
1617328500000|2021-04-02 01:55:00|3970.45|3967.45|3970.35|3967.35|3970.55|3967.55|3970.35|3967.35|0
1617328800000|2021-04-02 02:00:00|3970.15|3967.15|3970.35|3967.35|3970.35|3967.35|3970.15|3967.15|0
1617329100000|2021-04-02 02:05:00|3970.15|3967.15|3969.65|3966.65|3970.35|3967.35|3969.65|3966.65|0
1617329400000|2021-04-02 02:10:00|3969.55|3966.55|3969.65|3966.65|3969.65|3966.65|3969.25|3966.25|0
1617329700000|2021-04-02 02:15:00|3969.55|3966.55|3970.15|3967.15|3970.15|3967.15|3969.55|3966.55|0
1617330000000|2021-04-02 02:20:00|3970.05|3967.05|3969.95|3966.95|3970.15|3967.15|3969.95|3966.95|0
1617330300000|2021-04-02 02:25:00|3970.15|3967.15|3970.15|3967.15|3970.15|3967.15|3969.95|3966.95|0
1617330600000|2021-04-02 02:30:00|3969.95|3966.95|3970.75|3967.75|3970.75|3967.75|3969.95|3966.95|0
1617330900000|2021-04-02 02:35:00|3970.95|3967.95|3970.95|3967.95|3971.45|3968.45|3970.75|3967.75|0
1617331200000|2021-04-02 02:40:00|3970.85|3967.85|3970.95|3967.95|3971.25|3968.25|3970.55|3967.55|0
1617331500000|2021-04-02 02:45:00|3971.15|3968.15|3970.95|3967.95|3971.15|3968.15|3970.95|3967.95|0
1617331800000|2021-04-02 02:50:00|3970.85|3967.85|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617332100000|2021-04-02 02:55:00|3970.75|3967.75|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617332400000|2021-04-02 03:00:00|3970.85|3967.85|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617332700000|2021-04-02 03:05:00|3970.85|3967.85|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617333000000|2021-04-02 03:10:00|3970.75|3967.75|3970.75|3967.75|3970.75|3967.75|3970.55|3967.55|0
1617333300000|2021-04-02 03:15:00|3970.55|3967.55|3970.55|3967.55|3970.75|3967.75|3970.55|3967.55|0
1617333600000|2021-04-02 03:20:00|3970.75|3967.75|3970.75|3967.75|3970.75|3967.75|3970.75|3967.75|0
1617334200000|2021-04-02 03:30:00|3970.85|3967.85|3970.75|3967.75|3970.85|3967.85|3970.75|3967.75|0
1617334500000|2021-04-02 03:35:00|3970.85|3967.85|3970.75|3967.75|3970.85|3967.85|3970.75|3967.75|0
1617334800000|2021-04-02 03:40:00|3970.85|3967.85|3970.75|3967.75|3970.95|3967.95|3970.75|3967.75|0
1617335100000|2021-04-02 03:45:00|3970.95|3967.95|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617335400000|2021-04-02 03:50:00|3970.75|3967.75|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617336000000|2021-04-02 04:00:00|3971.15|3968.15|3970.95|3967.95|3971.25|3968.25|3970.95|3967.95|0
1617336300000|2021-04-02 04:05:00|3971.25|3968.25|3970.95|3967.95|3971.25|3968.25|3970.95|3967.95|0
1617336600000|2021-04-02 04:10:00|3971.25|3968.25|3970.95|3967.95|3971.25|3968.25|3970.95|3967.95|0
1617336900000|2021-04-02 04:15:00|3970.75|3967.75|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617339000000|2021-04-02 04:50:00|3970.75|3967.75|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617339300000|2021-04-02 04:55:00|3971.25|3968.25|3971.25|3968.25|3971.25|3968.25|3971.25|3968.25|0
1617339600000|2021-04-02 05:00:00|3970.95|3967.95|3970.75|3967.75|3971.25|3968.25|3970.75|3967.75|0
1617339900000|2021-04-02 05:05:00|3970.55|3967.55|3970.35|3967.35|3970.55|3967.55|3970.35|3967.35|0
1617340200000|2021-04-02 05:10:00|3970.55|3967.55|3970.75|3967.75|3970.75|3967.75|3970.35|3967.35|0
1617340500000|2021-04-02 05:15:00|3970.55|3967.55|3970.75|3967.75|3970.75|3967.75|3970.55|3967.55|0
1617340800000|2021-04-02 05:20:00|3970.65|3967.65|3970.55|3967.55|3970.75|3967.75|3970.35|3967.35|0
1617341100000|2021-04-02 05:25:00|3970.75|3967.75|3970.75|3967.75|3970.75|3967.75|3970.75|3967.75|0
1617341400000|2021-04-02 05:30:00|3970.95|3967.95|3970.95|3967.95|3970.95|3967.95|3970.75|3967.75|0
1617341700000|2021-04-02 05:35:00|3970.75|3967.75|3970.75|3967.75|3970.95|3967.95|3970.55|3967.55|0
1617342000000|2021-04-02 05:40:00|3970.65|3967.65|3970.75|3967.75|3970.75|3967.75|3970.55|3967.55|0
1617342300000|2021-04-02 05:45:00|3970.95|3967.95|3971.25|3968.25|3971.25|3968.25|3970.95|3967.95|0
1617342600000|2021-04-02 05:50:00|3971.35|3968.35|3972.55|3969.55|3972.55|3969.55|3971.25|3968.25|0
1617342900000|2021-04-02 05:55:00|3972.75|3969.75|3973.75|3970.75|3974.15|3971.15|3972.75|3969.75|0
1617343200000|2021-04-02 06:00:00|3973.95|3970.95|3974.85|3971.85|3974.85|3971.85|3973.75|3970.75|0
1617343500000|2021-04-02 06:05:00|3974.65|3971.65|3974.65|3971.65|3974.65|3971.65|3974.15|3971.15|0
1617343800000|2021-04-02 06:10:00|3974.85|3971.85|3975.25|3972.25|3975.55|3972.55|3974.85|3971.85|0
1617344100000|2021-04-02 06:15:00|3975.55|3972.55|3975.55|3972.55|3975.95|3972.95|3975.55|3972.55|0
1617344400000|2021-04-02 06:20:00|3975.35|3972.35|3975.25|3972.25|3975.55|3972.55|3975.15|3972.15|0
1617344700000|2021-04-02 06:25:00|3975.35|3972.35|3974.85|3971.85|3975.55|3972.55|3974.65|3971.65|0
1617345000000|2021-04-02 06:30:00|3974.65|3971.65|3974.85|3971.85|3974.85|3971.85|3974.65|3971.65|0
1617345300000|2021-04-02 06:35:00|3975.05|3972.05|3974.65|3971.65|3975.05|3972.05|3974.65|3971.65|0
1617345600000|2021-04-02 06:40:00|3974.85|3971.85|3974.65|3971.65|3975.05|3972.05|3974.65|3971.65|0
1617345900000|2021-04-02 06:45:00|3974.85|3971.85|3974.85|3971.85|3974.95|3971.95|3974.65|3971.65|0
1617346200000|2021-04-02 06:50:00|3975.05|3972.05|3974.85|3971.85|3975.05|3972.05|3974.75|3971.75|0
1617346500000|2021-04-02 06:55:00|3974.65|3971.65|3974.65|3971.65|3974.65|3971.65|3974.65|3971.65|0
1617346800000|2021-04-02 07:00:00|3974.45|3971.45|3975.05|3972.05|3975.05|3972.05|3974.45|3971.45|0
1617347100000|2021-04-02 07:05:00|3974.85|3971.85|3975.25|3972.25|3975.25|3972.25|3974.65|3971.65|0
1617347400000|2021-04-02 07:10:00|3975.15|3972.15|3975.25|3972.25|3975.25|3972.25|3974.85|3971.85|0
1617347700000|2021-04-02 07:15:00|3975.05|3972.05|3975.55|3972.55|3975.55|3972.55|3974.85|3971.85|0
1617348000000|2021-04-02 07:20:00|3975.35|3972.35|3975.05|3972.05|3975.55|3972.55|3975.05|3972.05|0
1617348300000|2021-04-02 07:25:00|3974.85|3971.85|3975.05|3972.05|3975.05|3972.05|3974.85|3971.85|0
1617348600000|2021-04-02 07:30:00|3975.25|3972.25|3975.25|3972.25|3975.55|3972.55|3975.25|3972.25|0
1617348900000|2021-04-02 07:35:00|3975.15|3972.15|3975.25|3972.25|3975.55|3972.55|3974.85|3971.85|0
1617349200000|2021-04-02 07:40:00|3975.35|3972.35|3975.25|3972.25|3975.55|3972.55|3975.05|3972.05|0
1617349500000|2021-04-02 07:45:00|3975.15|3972.15|3975.05|3972.05|3975.25|3972.25|3975.05|3972.05|0
1617349800000|2021-04-02 07:50:00|3974.85|3971.85|3975.05|3972.05|3975.05|3972.05|3974.85|3971.85|0
1617350100000|2021-04-02 07:55:00|3974.95|3971.95|3974.85|3971.85|3975.05|3972.05|3974.85|3971.85|0
1617350400000|2021-04-02 08:00:00|3974.95|3971.95|3975.05|3972.05|3975.05|3972.05|3974.85|3971.85|0
1617350700000|2021-04-02 08:05:00|3974.95|3971.95|3975.05|3972.05|3975.05|3972.05|3974.85|3971.85|0
1617351000000|2021-04-02 08:10:00|3974.85|3971.85|3974.65|3971.65|3974.85|3971.85|3974.45|3971.45|0
1617351300000|2021-04-02 08:15:00|3974.75|3971.75|3973.75|3970.75|3974.75|3971.75|3973.75|3970.75|0
1617351600000|2021-04-02 08:20:00|3973.55|3970.55|3974.45|3971.45|3974.55|3971.55|3973.35|3970.35|0
1617351900000|2021-04-02 08:25:00|3974.65|3971.65|3974.45|3971.45|3974.85|3971.85|3974.45|3971.45|0
1617352200000|2021-04-02 08:30:00|3974.55|3971.55|3974.65|3971.65|3974.65|3971.65|3974.45|3971.45|0
1617352500000|2021-04-02 08:35:00|3974.75|3971.75|3974.85|3971.85|3974.85|3971.85|3974.65|3971.65|0
1617353100000|2021-04-02 08:45:00|3974.95|3971.95|3974.85|3971.85|3975.05|3972.05|3974.65|3971.65|0
1617353400000|2021-04-02 08:50:00|3974.65|3971.65|3975.05|3972.05|3975.05|3972.05|3974.65|3971.65|0
1617353700000|2021-04-02 08:55:00|3975.25|3972.25|3976.85|3973.85|3976.85|3973.85|3975.25|3972.25|0
1617354000000|2021-04-02 09:00:00|3976.35|3973.35|3976.15|3973.15|3976.35|3973.35|3975.95|3972.95|0
1617354300000|2021-04-02 09:05:00|3975.95|3972.95|3975.75|3972.75|3975.95|3972.95|3975.75|3972.75|0
1617354600000|2021-04-02 09:10:00|3975.95|3972.95|3975.75|3972.75|3975.95|3972.95|3975.75|3972.75|0
1617354900000|2021-04-02 09:15:00|3975.85|3972.85|3975.55|3972.55|3975.85|3972.85|3975.55|3972.55|0
1617355200000|2021-04-02 09:20:00|3975.35|3972.35|3975.55|3972.55|3975.55|3972.55|3975.25|3972.25|0
1617355500000|2021-04-02 09:25:00|3975.25|3972.25|3975.25|3972.25|3975.55|3972.55|3975.25|3972.25|0
1617355800000|2021-04-02 09:30:00|3975.15|3972.15|3974.85|3971.85|3975.25|3972.25|3974.65|3971.65|0
1617356100000|2021-04-02 09:35:00|3974.95|3971.95|3975.55|3972.55|3975.55|3972.55|3974.85|3971.85|0
1617356400000|2021-04-02 09:40:00|3975.25|3972.25|3975.25|3972.25|3975.25|3972.25|3975.05|3972.05|0
1617356700000|2021-04-02 09:45:00|3975.05|3972.05|3975.55|3972.55|3975.55|3972.55|3975.05|3972.05|0
1617357000000|2021-04-02 09:50:00|3975.25|3972.25|3975.55|3972.55|3975.55|3972.55|3975.25|3972.25|0
1617357300000|2021-04-02 09:55:00|3975.65|3972.65|3975.95|3972.95|3975.95|3972.95|3975.55|3972.55|0
1617357600000|2021-04-02 10:00:00|3976.05|3973.05|3975.95|3972.95|3976.15|3973.15|3975.95|3972.95|0
1617357900000|2021-04-02 10:05:00|3975.75|3972.75|3975.75|3972.75|3975.75|3972.75|3975.55|3972.55|0
1617358200000|2021-04-02 10:10:00|3975.55|3972.55|3975.55|3972.55|3975.55|3972.55|3975.55|3972.55|0
1617358500000|2021-04-02 10:15:00|3975.25|3972.25|3975.25|3972.25|3975.55|3972.55|3975.25|3972.25|0
1617358800000|2021-04-02 10:20:00|3975.15|3972.15|3975.25|3972.25|3975.25|3972.25|3975.05|3972.05|0
1617359100000|2021-04-02 10:25:00|3975.05|3972.05|3974.85|3971.85|3975.25|3972.25|3974.65|3971.65|0
1617359400000|2021-04-02 10:30:00|3974.95|3971.95|3974.65|3971.65|3975.05|3972.05|3974.65|3971.65|0
1617359700000|2021-04-02 10:35:00|3974.45|3971.45|3974.15|3971.15|3975.05|3972.05|3973.95|3970.95|0
1617360000000|2021-04-02 10:40:00|3974.45|3971.45|3974.65|3971.65|3974.65|3971.65|3974.15|3971.15|0
1617360300000|2021-04-02 10:45:00|3974.85|3971.85|3975.95|3972.95|3975.95|3972.95|3974.85|3971.85|0
1617360600000|2021-04-02 10:50:00|3976.05|3973.05|3975.25|3972.25|3976.15|3973.15|3975.25|3972.25|0
1617360900000|2021-04-02 10:55:00|3975.55|3972.55|3976.65|3973.65|3976.65|3973.65|3975.55|3972.55|0
1617361200000|2021-04-02 11:00:00|3976.35|3973.35|3976.15|3973.15|3976.85|3973.85|3976.05|3973.05|0
1617361500000|2021-04-02 11:05:00|3975.95|3972.95|3975.75|3972.75|3975.95|3972.95|3975.75|3972.75|0
1617361800000|2021-04-02 11:10:00|3975.95|3972.95|3975.75|3972.75|3976.15|3973.15|3975.75|3972.75|0
1617362100000|2021-04-02 11:15:00|3975.55|3972.55|3975.55|3972.55|3975.75|3972.75|3975.55|3972.55|0
1617362400000|2021-04-02 11:20:00|3975.75|3972.75|3976.15|3973.15|3976.15|3973.15|3975.55|3972.55|0
1617363000000|2021-04-02 11:30:00|3976.35|3973.35|3976.35|3973.35|3976.65|3973.65|3976.35|3973.35|0
1617363300000|2021-04-02 11:35:00|3976.65|3973.65|3976.65|3973.65|3976.75|3973.75|3976.35|3973.35|0
1617363600000|2021-04-02 11:40:00|3976.35|3973.35|3976.45|3973.45|3976.65|3973.65|3976.35|3973.35|0
1617363900000|2021-04-02 11:45:00|3976.65|3973.65|3976.65|3973.65|3976.85|3973.85|3976.35|3973.35|0
1617364200000|2021-04-02 11:50:00|3976.85|3973.85|3976.85|3973.85|3976.85|3973.85|3976.35|3973.35|0
1617364500000|2021-04-02 11:55:00|3976.75|3973.75|3977.25|3974.25|3977.25|3974.25|3976.65|3973.65|0
1617364800000|2021-04-02 12:00:00|3977.75|3974.75|3977.45|3974.45|3978.15|3975.15|3977.25|3974.25|0
1617365100000|2021-04-02 12:05:00|3977.55|3974.55|3977.25|3974.25|3978.35|3975.35|3977.25|3974.25|0
1617365400000|2021-04-02 12:10:00|3977.35|3974.35|3976.65|3973.65|3977.45|3974.45|3976.15|3973.15|0
1617365700000|2021-04-02 12:15:00|3976.45|3973.45|3976.45|3973.45|3977.25|3974.25|3976.35|3973.35|0
1617366000000|2021-04-02 12:20:00|3976.35|3973.35|3977.65|3974.65|3977.95|3974.95|3976.35|3973.35|0
1617366300000|2021-04-02 12:25:00|3977.75|3974.75|3977.45|3974.45|3978.05|3975.05|3976.75|3973.75|0
1617366600000|2021-04-02 12:30:00|3977.55|3974.55|3980.15|3977.15|3983.95|3980.95|3976.45|3973.45|0
1617366900000|2021-04-02 12:35:00|3980.25|3977.25|3980.75|3977.75|3983.35|3980.35|3979.95|3976.95|0
1617367200000|2021-04-02 12:40:00|3979.25|3976.25|3983.65|3980.65|3983.65|3980.65|3978.55|3975.55|0
1617367500000|2021-04-02 12:45:00|3983.85|3980.85|3984.75|3981.75|3988.05|3985.05|3983.85|3980.85|0
1617367800000|2021-04-02 12:50:00|3984.55|3981.55|3984.75|3981.75|3985.35|3982.35|3984.05|3981.05|0
1617368100000|2021-04-02 12:55:00|3985.05|3982.05|3982.95|3979.95|3985.35|3982.35|3981.85|3978.85|0
1617368400000|2021-04-02 13:00:00|3982.85|3979.85|3981.25|3978.25|3983.05|3980.05|3980.95|3977.95|0
1617368700000|2021-04-02 13:05:00|3981.45|3978.45|3979.35|3976.35|3981.85|3978.85|3978.15|3975.15|0
1617369000000|2021-04-02 13:10:00|3979.45|3976.45|3978.55|3975.55|3979.95|3976.95|3977.35|3974.35|0
1617573600000|2021-04-04 22:00:00|3977.95|3974.95|3977.95|3974.95|3978.85|3975.85|3976.15|3973.15|0
1617573900000|2021-04-04 22:05:00|3977.85|3974.85|3977.55|3974.55|3977.95|3974.95|3976.85|3973.85|0
1617574200000|2021-04-04 22:10:00|3977.75|3974.75|3976.85|3973.85|3977.95|3974.95|3975.75|3972.75|0
1617574500000|2021-04-04 22:15:00|3977.05|3974.05|3978.65|3975.65|3978.65|3975.65|3977.05|3974.05|0
1617574800000|2021-04-04 22:20:00|3978.85|3975.85|3977.75|3974.75|3978.85|3975.85|3977.75|3974.75|0
1617575100000|2021-04-04 22:25:00|3977.85|3974.85|3977.25|3974.25|3978.35|3975.35|3976.45|3973.45|0
1617575400000|2021-04-04 22:30:00|3977.05|3974.05|3975.05|3972.05|3977.25|3974.25|3974.85|3971.85|0
1617575700000|2021-04-04 22:35:00|3974.85|3971.85|3976.15|3973.15|3976.15|3973.15|3974.85|3971.85|0
1617576000000|2021-04-04 22:40:00|3975.95|3972.95|3975.75|3972.75|3977.05|3974.05|3974.85|3971.85|0
1617576300000|2021-04-04 22:45:00|3975.95|3972.95|3975.95|3972.95|3976.45|3973.45|3975.55|3972.55|0
1617576600000|2021-04-04 22:50:00|3975.75|3972.75|3975.15|3972.15|3975.75|3972.75|3974.85|3971.85|0
1617576900000|2021-04-04 22:55:00|3975.05|3972.05|3976.45|3973.45|3977.95|3974.95|3975.05|3972.05|0
1617577200000|2021-04-04 23:00:00|3976.55|3973.55|3976.85|3973.85|3977.75|3974.75|3976.45|3973.45|0
1617577500000|2021-04-04 23:05:00|3976.65|3973.65|3976.65|3973.65|3977.25|3974.25|3976.45|3973.45|0
1617577800000|2021-04-04 23:10:00|3976.45|3973.45|3977.55|3974.55|3977.75|3974.75|3976.15|3973.15|0
1617578100000|2021-04-04 23:15:00|3977.75|3974.75|3979.05|3976.05|3979.05|3976.05|3976.85|3973.85|0
1617578400000|2021-04-04 23:20:00|3978.95|3975.95|3979.45|3976.45|3979.95|3976.95|3978.65|3975.65|0
1617578700000|2021-04-04 23:25:00|3979.25|3976.25|3979.95|3976.95|3980.75|3977.75|3979.25|3976.25|0
1617579000000|2021-04-04 23:30:00|3980.15|3977.15|3980.35|3977.35|3981.45|3978.45|3980.15|3977.15|0
1617579300000|2021-04-04 23:35:00|3980.55|3977.55|3982.15|3979.15|3982.15|3979.15|3980.15|3977.15|0
1617579600000|2021-04-04 23:40:00|3981.85|3978.85|3982.35|3979.35|3982.35|3979.35|3981.65|3978.65|0
1617579900000|2021-04-04 23:45:00|3982.15|3979.15|3982.35|3979.35|3982.75|3979.75|3981.65|3978.65|0
1617580200000|2021-04-04 23:50:00|3982.55|3979.55|3983.65|3980.65|3984.05|3981.05|3982.35|3979.35|0
1617580500000|2021-04-04 23:55:00|3983.45|3980.45|3983.25|3980.25|3984.05|3981.05|3982.95|3979.95|0
1617580800000|2021-04-05 00:00:00|3983.45|3980.45|3982.75|3979.75|3983.45|3980.45|3981.45|3978.45|0
1617581100000|2021-04-05 00:05:00|3982.55|3979.55|3981.85|3978.85|3983.45|3980.45|3981.85|3978.85|0
1617581400000|2021-04-05 00:10:00|3982.15|3979.15|3980.55|3977.55|3982.15|3979.15|3980.35|3977.35|0
1617581700000|2021-04-05 00:15:00|3980.45|3977.45|3980.55|3977.55|3981.05|3978.05|3980.15|3977.15|0
1617582000000|2021-04-05 00:20:00|3980.35|3977.35|3980.55|3977.55|3980.75|3977.75|3980.15|3977.15|0
1617582300000|2021-04-05 00:25:00|3980.35|3977.35|3981.25|3978.25|3981.25|3978.25|3979.95|3976.95|0
1617582600000|2021-04-05 00:30:00|3981.45|3978.45|3982.95|3979.95|3982.95|3979.95|3981.05|3978.05|0
1617582900000|2021-04-05 00:35:00|3983.25|3980.25|3982.55|3979.55|3983.45|3980.45|3982.45|3979.45|0
1617583200000|2021-04-05 00:40:00|3982.35|3979.35|3982.75|3979.75|3982.95|3979.95|3981.65|3978.65|0
1617583500000|2021-04-05 00:45:00|3982.55|3979.55|3982.35|3979.35|3982.75|3979.75|3982.15|3979.15|0
1617583800000|2021-04-05 00:50:00|3982.55|3979.55|3982.55|3979.55|3982.95|3979.95|3981.85|3978.85|0
1617584100000|2021-04-05 00:55:00|3982.35|3979.35|3982.15|3979.15|3982.55|3979.55|3981.85|3978.85|0
1617584400000|2021-04-05 01:00:00|3982.35|3979.35|3981.65|3978.65|3982.35|3979.35|3981.45|3978.45|0
1617584700000|2021-04-05 01:05:00|3981.55|3978.55|3981.65|3978.65|3981.85|3978.85|3981.45|3978.45|0
1617585000000|2021-04-05 01:10:00|3981.85|3978.85|3981.45|3978.45|3981.85|3978.85|3981.45|3978.45|0
1617585300000|2021-04-05 01:15:00|3981.25|3978.25|3981.05|3978.05|3981.65|3978.65|3981.05|3978.05|0
1617585600000|2021-04-05 01:20:00|3980.75|3977.75|3981.45|3978.45|3981.45|3978.45|3980.75|3977.75|0
1617585900000|2021-04-05 01:25:00|3981.65|3978.65|3980.55|3977.55|3981.65|3978.65|3980.55|3977.55|0
1617586200000|2021-04-05 01:30:00|3980.35|3977.35|3980.35|3977.35|3980.75|3977.75|3980.35|3977.35|0
1617586500000|2021-04-05 01:35:00|3980.55|3977.55|3980.55|3977.55|3980.75|3977.75|3980.35|3977.35|0
1617586800000|2021-04-05 01:40:00|3980.45|3977.45|3980.15|3977.15|3980.55|3977.55|3980.15|3977.15|0
1617587100000|2021-04-05 01:45:00|3979.95|3976.95|3981.25|3978.25|3981.25|3978.25|3979.95|3976.95|0
1617587400000|2021-04-05 01:50:00|3981.05|3978.05|3980.75|3977.75|3981.25|3978.25|3980.55|3977.55|0
1617587700000|2021-04-05 01:55:00|3981.05|3978.05|3981.05|3978.05|3981.25|3978.25|3980.75|3977.75|0
1617588000000|2021-04-05 02:00:00|3980.75|3977.75|3981.65|3978.65|3981.65|3978.65|3980.75|3977.75|0
1617588300000|2021-04-05 02:05:00|3981.45|3978.45|3981.25|3978.25|3981.45|3978.45|3981.05|3978.05|0
1617588600000|2021-04-05 02:10:00|3981.05|3978.05|3980.15|3977.15|3981.05|3978.05|3980.15|3977.15|0
1617588900000|2021-04-05 02:15:00|3979.95|3976.95|3979.25|3976.25|3980.35|3977.35|3979.05|3976.05|0
1617589200000|2021-04-05 02:20:00|3979.05|3976.05|3980.35|3977.35|3980.35|3977.35|3978.85|3975.85|0
1617589500000|2021-04-05 02:25:00|3980.15|3977.15|3979.55|3976.55|3980.55|3977.55|3979.45|3976.45|0
1617589800000|2021-04-05 02:30:00|3979.45|3976.45|3979.05|3976.05|3979.65|3976.65|3978.85|3975.85|0
1617590100000|2021-04-05 02:35:00|3979.25|3976.25|3979.45|3976.45|3979.45|3976.45|3978.85|3975.85|0
1617590400000|2021-04-05 02:40:00|3979.25|3976.25|3978.85|3975.85|3979.45|3976.45|3978.65|3975.65|0
1617590700000|2021-04-05 02:45:00|3979.05|3976.05|3978.85|3975.85|3979.25|3976.25|3978.85|3975.85|0
1617591000000|2021-04-05 02:50:00|3978.65|3975.65|3977.95|3974.95|3978.85|3975.85|3977.95|3974.95|0
1617591300000|2021-04-05 02:55:00|3978.15|3975.15|3977.75|3974.75|3978.35|3975.35|3977.75|3974.75|0
1617591600000|2021-04-05 03:00:00|3977.95|3974.95|3978.35|3975.35|3978.65|3975.65|3977.95|3974.95|0
1617591900000|2021-04-05 03:05:00|3978.15|3975.15|3978.65|3975.65|3978.65|3975.65|3978.15|3975.15|0
1617592200000|2021-04-05 03:10:00|3978.35|3975.35|3978.15|3975.15|3978.35|3975.35|3978.15|3975.15|0
1617592500000|2021-04-05 03:15:00|3978.35|3975.35|3978.35|3975.35|3978.35|3975.35|3978.15|3975.15|0
1617592800000|2021-04-05 03:20:00|3978.65|3975.65|3978.85|3975.85|3979.05|3976.05|3978.35|3975.35|0
1617593100000|2021-04-05 03:25:00|3978.65|3975.65|3979.05|3976.05|3979.05|3976.05|3978.35|3975.35|0
1617593400000|2021-04-05 03:30:00|3978.85|3975.85|3978.35|3975.35|3979.05|3976.05|3978.35|3975.35|0
1617593700000|2021-04-05 03:35:00|3978.65|3975.65|3978.15|3975.15|3978.65|3975.65|3978.15|3975.15|0
1617594000000|2021-04-05 03:40:00|3978.35|3975.35|3978.35|3975.35|3978.65|3975.65|3978.35|3975.35|0
1617594300000|2021-04-05 03:45:00|3978.15|3975.15|3978.85|3975.85|3978.85|3975.85|3978.15|3975.15|0
1617594600000|2021-04-05 03:50:00|3978.65|3975.65|3978.85|3975.85|3979.05|3976.05|3978.65|3975.65|0
1617594900000|2021-04-05 03:55:00|3979.05|3976.05|3979.05|3976.05|3979.25|3976.25|3978.85|3975.85|0
1617595200000|2021-04-05 04:00:00|3979.25|3976.25|3979.25|3976.25|3979.85|3976.85|3979.05|3976.05|0
1617595500000|2021-04-05 04:05:00|3979.15|3976.15|3979.45|3976.45|3979.65|3976.65|3978.85|3975.85|0
1617595800000|2021-04-05 04:10:00|3979.65|3976.65|3979.45|3976.45|3979.65|3976.65|3979.25|3976.25|0
1617596100000|2021-04-05 04:15:00|3979.25|3976.25|3978.85|3975.85|3979.45|3976.45|3978.85|3975.85|0
1617596400000|2021-04-05 04:20:00|3979.05|3976.05|3978.85|3975.85|3979.45|3976.45|3978.85|3975.85|0
1617596700000|2021-04-05 04:25:00|3978.65|3975.65|3978.85|3975.85|3979.05|3976.05|3978.65|3975.65|0
1617597000000|2021-04-05 04:30:00|3978.65|3975.65|3978.35|3975.35|3978.85|3975.85|3978.35|3975.35|0
1617597300000|2021-04-05 04:35:00|3978.65|3975.65|3978.65|3975.65|3978.65|3975.65|3978.65|3975.65|0
1617597600000|2021-04-05 04:40:00|3978.35|3975.35|3978.35|3975.35|3978.85|3975.85|3978.35|3975.35|0
1617597900000|2021-04-05 04:45:00|3978.65|3975.65|3978.65|3975.65|3978.85|3975.85|3978.65|3975.65|0
1617598200000|2021-04-05 04:50:00|3978.35|3975.35|3978.15|3975.15|3978.85|3975.85|3978.15|3975.15|0
1617598500000|2021-04-05 04:55:00|3978.35|3975.35|3978.15|3975.15|3978.65|3975.65|3978.15|3975.15|0
1617598800000|2021-04-05 05:00:00|3978.35|3975.35|3978.35|3975.35|3978.65|3975.65|3978.35|3975.35|0
1617599100000|2021-04-05 05:05:00|3978.15|3975.15|3978.15|3975.15|3978.35|3975.35|3977.95|3974.95|0
1617599400000|2021-04-05 05:10:00|3978.35|3975.35|3978.15|3975.15|3978.35|3975.35|3977.95|3974.95|0
1617599700000|2021-04-05 05:15:00|3977.95|3974.95|3977.75|3974.75|3978.15|3975.15|3977.75|3974.75|0
1617600000000|2021-04-05 05:20:00|3977.55|3974.55|3977.95|3974.95|3977.95|3974.95|3977.55|3974.55|0
1617600300000|2021-04-05 05:25:00|3977.75|3974.75|3978.15|3975.15|3978.35|3975.35|3977.75|3974.75|0
1617600600000|2021-04-05 05:30:00|3977.95|3974.95|3978.35|3975.35|3978.35|3975.35|3977.95|3974.95|0
1617600900000|2021-04-05 05:35:00|3978.15|3975.15|3978.65|3975.65|3978.85|3975.85|3978.15|3975.15|0
1617601200000|2021-04-05 05:40:00|3978.85|3975.85|3978.65|3975.65|3978.85|3975.85|3978.35|3975.35|0
1617601500000|2021-04-05 05:45:00|3978.85|3975.85|3978.35|3975.35|3978.85|3975.85|3978.15|3975.15|0
1617601800000|2021-04-05 05:50:00|3978.15|3975.15|3977.95|3974.95|3978.35|3975.35|3977.95|3974.95|0
1617602100000|2021-04-05 05:55:00|3977.75|3974.75|3976.45|3973.45|3977.95|3974.95|3976.15|3973.15|0
1617602400000|2021-04-05 06:00:00|3976.65|3973.65|3974.25|3971.25|3976.65|3973.65|3973.35|3970.35|0
1617602700000|2021-04-05 06:05:00|3973.95|3970.95|3973.95|3970.95|3974.25|3971.25|3973.55|3970.55|0
1617603000000|2021-04-05 06:10:00|3973.75|3970.75|3974.45|3971.45|3974.45|3971.45|3973.35|3970.35|0
1617603300000|2021-04-05 06:15:00|3974.65|3971.65|3974.85|3971.85|3975.25|3972.25|3974.45|3971.45|0
1617603600000|2021-04-05 06:20:00|3975.05|3972.05|3974.85|3971.85|3975.35|3972.35|3974.45|3971.45|0
1617603900000|2021-04-05 06:25:00|3974.95|3971.95|3975.85|3972.85|3975.95|3972.95|3974.85|3971.85|0
1617604200000|2021-04-05 06:30:00|3975.75|3972.75|3975.95|3972.95|3976.15|3973.15|3975.75|3972.75|0
1617604500000|2021-04-05 06:35:00|3975.85|3972.85|3975.75|3972.75|3975.95|3972.95|3975.55|3972.55|0
1617604800000|2021-04-05 06:40:00|3975.95|3972.95|3976.15|3973.15|3976.45|3973.45|3975.55|3972.55|0
1617605100000|2021-04-05 06:45:00|3976.05|3973.05|3976.15|3973.15|3976.45|3973.45|3975.95|3972.95|0
1617605400000|2021-04-05 06:50:00|3976.05|3973.05|3976.45|3973.45|3976.65|3973.65|3976.05|3973.05|0
1617605700000|2021-04-05 06:55:00|3975.95|3972.95|3976.45|3973.45|3976.65|3973.65|3975.95|3972.95|0
1617606000000|2021-04-05 07:00:00|3976.25|3973.25|3975.55|3972.55|3976.65|3973.65|3975.55|3972.55|0
1617606300000|2021-04-05 07:05:00|3975.35|3972.35|3976.85|3973.85|3977.05|3974.05|3975.35|3972.35|0
1617606600000|2021-04-05 07:10:00|3977.05|3974.05|3976.65|3973.65|3977.25|3974.25|3976.65|3973.65|0
1617606900000|2021-04-05 07:15:00|3976.85|3973.85|3975.95|3972.95|3976.85|3973.85|3975.95|3972.95|0
1617607200000|2021-04-05 07:20:00|3975.85|3972.85|3976.15|3973.15|3976.45|3973.45|3975.75|3972.75|0
1617607500000|2021-04-05 07:25:00|3976.25|3973.25|3976.65|3973.65|3976.65|3973.65|3975.95|3972.95|0
1617607800000|2021-04-05 07:30:00|3976.75|3973.75|3976.65|3973.65|3976.85|3973.85|3976.45|3973.45|0
1617608100000|2021-04-05 07:35:00|3977.05|3974.05|3976.85|3973.85|3977.05|3974.05|3976.15|3973.15|0
1617608400000|2021-04-05 07:40:00|3976.65|3973.65|3975.95|3972.95|3976.65|3973.65|3975.75|3972.75|0
1617608700000|2021-04-05 07:45:00|3975.85|3972.85|3975.95|3972.95|3975.95|3972.95|3975.75|3972.75|0
1617609000000|2021-04-05 07:50:00|3975.75|3972.75|3976.85|3973.85|3977.05|3974.05|3975.75|3972.75|0
1617609300000|2021-04-05 07:55:00|3976.95|3973.95|3977.55|3974.55|3977.75|3974.75|3976.85|3973.85|0
1617609600000|2021-04-05 08:00:00|3977.75|3974.75|3977.55|3974.55|3977.95|3974.95|3977.05|3974.05|0
1617609900000|2021-04-05 08:05:00|3977.35|3974.35|3977.05|3974.05|3977.55|3974.55|3976.85|3973.85|0
1617610200000|2021-04-05 08:10:00|3976.95|3973.95|3978.65|3975.65|3978.85|3975.85|3976.85|3973.85|0
1617610500000|2021-04-05 08:15:00|3978.35|3975.35|3979.25|3976.25|3979.25|3976.25|3978.35|3975.35|0
1617610800000|2021-04-05 08:20:00|3979.45|3976.45|3979.65|3976.65|3979.65|3976.65|3979.25|3976.25|0
1617611100000|2021-04-05 08:25:00|3979.55|3976.55|3979.05|3976.05|3979.65|3976.65|3978.85|3975.85|0
1617611400000|2021-04-05 08:30:00|3979.15|3976.15|3980.55|3977.55|3980.55|3977.55|3979.05|3976.05|0
1617611700000|2021-04-05 08:35:00|3980.35|3977.35|3979.95|3976.95|3981.05|3978.05|3979.95|3976.95|0
1617612000000|2021-04-05 08:40:00|3979.85|3976.85|3980.35|3977.35|3980.35|3977.35|3979.85|3976.85|0
1617612300000|2021-04-05 08:45:00|3980.15|3977.15|3979.95|3976.95|3980.15|3977.15|3979.95|3976.95|0
1617612600000|2021-04-05 08:50:00|3980.15|3977.15|3979.95|3976.95|3980.15|3977.15|3979.95|3976.95|0
1617612900000|2021-04-05 08:55:00|3979.65|3976.65|3979.65|3976.65|3979.95|3976.95|3979.45|3976.45|0
1617613200000|2021-04-05 09:00:00|3979.55|3976.55|3979.95|3976.95|3979.95|3976.95|3978.75|3975.75|0
1617613500000|2021-04-05 09:05:00|3980.15|3977.15|3980.55|3977.55|3980.55|3977.55|3980.15|3977.15|0
1617613800000|2021-04-05 09:10:00|3980.35|3977.35|3980.55|3977.55|3980.55|3977.55|3979.95|3976.95|0
1617614100000|2021-04-05 09:15:00|3980.45|3977.45|3980.15|3977.15|3980.45|3977.45|3979.95|3976.95|0
1617614400000|2021-04-05 09:20:00|3980.35|3977.35|3980.35|3977.35|3980.75|3977.75|3980.35|3977.35|0
1617614700000|2021-04-05 09:25:00|3980.55|3977.55|3981.65|3978.65|3981.65|3978.65|3980.45|3977.45|0
1617615000000|2021-04-05 09:30:00|3981.85|3978.85|3982.15|3979.15|3982.45|3979.45|3981.85|3978.85|0
1617615300000|2021-04-05 09:35:00|3982.35|3979.35|3982.35|3979.35|3982.55|3979.55|3982.15|3979.15|0
1617615600000|2021-04-05 09:40:00|3982.55|3979.55|3982.55|3979.55|3982.95|3979.95|3982.45|3979.45|0
1617615900000|2021-04-05 09:45:00|3982.65|3979.65|3982.35|3979.35|3982.75|3979.75|3982.35|3979.35|0
1617616200000|2021-04-05 09:50:00|3982.15|3979.15|3982.35|3979.35|3982.35|3979.35|3981.85|3978.85|0
1617616500000|2021-04-05 09:55:00|3982.25|3979.25|3982.15|3979.15|3982.35|3979.35|3981.85|3978.85|0
1617616800000|2021-04-05 10:00:00|3981.95|3978.95|3981.05|3978.05|3981.95|3978.95|3981.05|3978.05|0
1617617100000|2021-04-05 10:05:00|3981.25|3978.25|3981.05|3978.05|3981.35|3978.35|3981.05|3978.05|0
1617617400000|2021-04-05 10:10:00|3980.75|3977.75|3981.25|3978.25|3981.25|3978.25|3980.75|3977.75|0
1617617700000|2021-04-05 10:15:00|3981.45|3978.45|3983.55|3980.55|3983.55|3980.55|3981.45|3978.45|0
1617618000000|2021-04-05 10:20:00|3983.35|3980.35|3983.75|3980.75|3983.95|3980.95|3983.15|3980.15|0
1617618300000|2021-04-05 10:25:00|3983.95|3980.95|3984.25|3981.25|3984.65|3981.65|3983.95|3980.95|0
1617618600000|2021-04-05 10:30:00|3984.05|3981.05|3984.65|3981.65|3984.85|3981.85|3983.95|3980.95|0
1617618900000|2021-04-05 10:35:00|3984.55|3981.55|3984.25|3981.25|3984.65|3981.65|3983.95|3980.95|0
1617619200000|2021-04-05 10:40:00|3984.45|3981.45|3984.25|3981.25|3984.65|3981.65|3983.95|3980.95|0
1617619500000|2021-04-05 10:45:00|3983.95|3980.95|3983.35|3980.35|3984.25|3981.25|3983.35|3980.35|0
1617619800000|2021-04-05 10:50:00|3983.15|3980.15|3983.55|3980.55|3983.55|3980.55|3982.85|3979.85|0
1617620100000|2021-04-05 10:55:00|3983.45|3980.45|3983.75|3980.75|3983.75|3980.75|3983.35|3980.35|0
1617620400000|2021-04-05 11:00:00|3983.65|3980.65|3983.75|3980.75|3983.75|3980.75|3982.85|3979.85|0
1617620700000|2021-04-05 11:05:00|3983.95|3980.95|3984.45|3981.45|3984.65|3981.65|3983.95|3980.95|0
1617621000000|2021-04-05 11:10:00|3984.25|3981.25|3985.35|3982.35|3985.35|3982.35|3983.95|3980.95|0
1617621300000|2021-04-05 11:15:00|3985.15|3982.15|3984.85|3981.85|3985.35|3982.35|3984.45|3981.45|0
1617621600000|2021-04-05 11:20:00|3984.95|3981.95|3985.05|3982.05|3985.55|3982.55|3984.85|3981.85|0
1617621900000|2021-04-05 11:25:00|3985.35|3982.35|3985.05|3982.05|3985.35|3982.35|3984.85|3981.85|0
1617622200000|2021-04-05 11:30:00|3984.85|3981.85|3984.65|3981.65|3984.85|3981.85|3984.25|3981.25|0
1617622500000|2021-04-05 11:35:00|3984.75|3981.75|3984.45|3981.45|3984.85|3981.85|3984.45|3981.45|0
1617622800000|2021-04-05 11:40:00|3984.65|3981.65|3983.55|3980.55|3984.85|3981.85|3983.35|3980.35|0
1617623100000|2021-04-05 11:45:00|3983.45|3980.45|3983.55|3980.55|3983.75|3980.75|3983.15|3980.15|0
1617623400000|2021-04-05 11:50:00|3983.75|3980.75|3983.55|3980.55|3983.95|3980.95|3982.85|3979.85|0
1617623700000|2021-04-05 11:55:00|3983.75|3980.75|3983.95|3980.95|3983.95|3980.95|3983.55|3980.55|0
1617624000000|2021-04-05 12:00:00|3984.25|3981.25|3984.45|3981.45|3984.45|3981.45|3983.55|3980.55|0
1617624300000|2021-04-05 12:05:00|3984.55|3981.55|3983.75|3980.75|3984.65|3981.65|3983.35|3980.35|0
1617624600000|2021-04-05 12:10:00|3983.85|3980.85|3983.15|3980.15|3983.85|3980.85|3983.15|3980.15|0
1617624900000|2021-04-05 12:15:00|3983.35|3980.35|3983.55|3980.55|3983.75|3980.75|3983.15|3980.15|0
1617625200000|2021-04-05 12:20:00|3983.35|3980.35|3984.25|3981.25|3984.25|3981.25|3983.15|3980.15|0
1617625500000|2021-04-05 12:25:00|3983.95|3980.95|3984.65|3981.65|3985.35|3982.35|3983.95|3980.95|0
1617625800000|2021-04-05 12:30:00|3984.45|3981.45|3985.05|3982.05|3985.05|3982.05|3984.45|3981.45|0
1617626100000|2021-04-05 12:35:00|3984.85|3981.85|3987.75|3984.75|3987.95|3984.95|3984.85|3981.85|0
1617626400000|2021-04-05 12:40:00|3987.95|3984.95|3988.15|3985.15|3988.15|3985.15|3987.45|3984.45|0
1617626700000|2021-04-05 12:45:00|3988.05|3985.05|3987.85|3984.85|3988.55|3985.55|3987.35|3984.35|0
1617627000000|2021-04-05 12:50:00|3987.95|3984.95|3987.55|3984.55|3988.05|3985.05|3987.35|3984.35|0
1617627300000|2021-04-05 12:55:00|3987.35|3984.35|3987.35|3984.35|3988.05|3985.05|3987.35|3984.35|0
1617627600000|2021-04-05 13:00:00|3987.55|3984.55|3986.75|3983.75|3987.85|3984.85|3986.75|3983.75|0
1617627900000|2021-04-05 13:05:00|3986.65|3983.65|3987.35|3984.35|3987.35|3984.35|3986.45|3983.45|0
1617628200000|2021-04-05 13:10:00|3987.55|3984.55|3987.55|3984.55|3987.55|3984.55|3987.35|3984.35|0
1617628500000|2021-04-05 13:15:00|3987.35|3984.35|3988.05|3985.05|3988.05|3985.05|3986.95|3983.95|0
1617628800000|2021-04-05 13:20:00|3987.85|3984.85|3987.85|3984.85|3988.05|3985.05|3987.55|3984.55|0
1617629100000|2021-04-05 13:25:00|3987.55|3984.55|3988.45|3985.45|3989.15|3986.15|3987.55|3984.55|0
1617629400000|2021-04-05 13:30:00|3988.65|3985.65|3994.35|3991.35|3995.25|3992.25|3987.55|3984.55|0
1617629700000|2021-04-05 13:35:00|3994.65|3991.65|3992.85|3989.85|3995.75|3992.75|3992.45|3989.45|0
1617630000000|2021-04-05 13:40:00|3993.05|3990.05|3993.25|3990.25|3994.15|3991.15|3992.45|3989.45|0
1617630300000|2021-04-05 13:45:00|3993.55|3990.55|3993.55|3990.55|3994.35|3991.35|3992.15|3989.15|0
1617630600000|2021-04-05 13:50:00|3993.35|3990.35|3994.05|3991.05|3994.85|3991.85|3992.95|3989.95|0
1617630900000|2021-04-05 13:55:00|3994.25|3991.25|3995.15|3992.15|3995.55|3992.55|3994.05|3991.05|0
1617631200000|2021-04-05 14:00:00|3995.55|3992.55|3996.35|3993.35|3996.55|3993.55|3992.25|3989.25|0
1617631500000|2021-04-05 14:05:00|3996.15|3993.15|3997.65|3994.65|3998.05|3995.05|3995.25|3992.25|0
1617631800000|2021-04-05 14:10:00|3997.45|3994.45|3998.35|3995.35|3998.65|3995.65|3996.75|3993.75|0
1617632100000|2021-04-05 14:15:00|3998.45|3995.45|4002.65|3999.65|4002.65|3999.65|3998.45|3995.45|0
1617632400000|2021-04-05 14:20:00|4002.45|3999.45|4003.55|4000.55|4004.45|4001.45|4002.45|3999.45|0
1617632700000|2021-04-05 14:25:00|4003.75|4000.75|4002.65|3999.65|4004.05|4001.05|4002.25|3999.25|0
1617633000000|2021-04-05 14:30:00|4002.95|3999.95|4005.35|4002.35|4005.35|4002.35|4002.65|3999.65|0
1617633300000|2021-04-05 14:35:00|4005.55|4002.55|4005.95|4002.95|4005.95|4002.95|4005.15|4002.15|0
1617633600000|2021-04-05 14:40:00|4006.15|4003.15|4008.15|4005.15|4008.35|4005.35|4006.15|4003.15|0
1617633900000|2021-04-05 14:45:00|4008.35|4005.35|4008.65|4005.65|4009.05|4006.05|4008.15|4005.15|0
1617634200000|2021-04-05 14:50:00|4008.85|4005.85|4005.95|4002.95|4008.85|4005.85|4005.95|4002.95|0
1617634500000|2021-04-05 14:55:00|4006.15|4003.15|4005.75|4002.75|4007.55|4004.55|4005.35|4002.35|0
1617634800000|2021-04-05 15:00:00|4005.95|4002.95|4006.45|4003.45|4006.45|4003.45|4004.45|4001.45|0
1617635100000|2021-04-05 15:05:00|4006.65|4003.65|4007.55|4004.55|4007.55|4004.55|4006.15|4003.15|0
1617635400000|2021-04-05 15:10:00|4007.75|4004.75|4007.65|4004.65|4008.85|4005.85|4007.25|4004.25|0
1617635700000|2021-04-05 15:15:00|4007.55|4004.55|4006.65|4003.65|4008.15|4005.15|4006.65|4003.65|0
1617636000000|2021-04-05 15:20:00|4006.85|4003.85|4002.65|3999.65|4006.85|4003.85|4002.15|3999.15|0
1617636300000|2021-04-05 15:25:00|4002.85|3999.85|4002.45|3999.45|4002.85|3999.85|4002.15|3999.15|0
1617636600000|2021-04-05 15:30:00|4002.55|3999.55|4004.25|4001.25|4005.05|4002.05|4002.45|3999.45|0
1617636900000|2021-04-05 15:35:00|4004.45|4001.45|4007.75|4004.75|4008.25|4005.25|4004.05|4001.05|0
1617637200000|2021-04-05 15:40:00|4007.95|4004.95|4003.55|4000.55|4008.45|4005.45|4003.15|4000.15|0
1617637500000|2021-04-05 15:45:00|4003.35|4000.35|4002.85|3999.85|4003.75|4000.75|4002.45|3999.45|0
1617637800000|2021-04-05 15:50:00|4003.15|4000.15|4002.25|3999.25|4003.15|4000.15|4001.75|3998.75|0
1617638100000|2021-04-05 15:55:00|4002.45|3999.45|4002.05|3999.05|4003.55|4000.55|4001.55|3998.55|0
1617638400000|2021-04-05 16:00:00|4001.75|3998.75|4002.85|3999.85|4003.55|4000.55|4001.75|3998.75|0
1617638700000|2021-04-05 16:05:00|4002.65|3999.65|4001.15|3998.15|4002.85|3999.85|4000.65|3997.65|0
1617639000000|2021-04-05 16:10:00|4001.35|3998.35|4000.85|3997.85|4001.55|3998.55|4000.65|3997.65|0
1617639300000|2021-04-05 16:15:00|4001.15|3998.15|4001.15|3998.15|4001.15|3998.15|4000.45|3997.45|0
1617639600000|2021-04-05 16:20:00|4000.95|3997.95|4001.95|3998.95|4001.95|3998.95|4000.85|3997.85|0
1617639900000|2021-04-05 16:25:00|4002.25|3999.25|4003.35|4000.35|4003.95|4000.95|4002.25|3999.25|0
1617640200000|2021-04-05 16:30:00|4003.55|4000.55|4005.25|4002.25|4005.75|4002.75|4003.05|4000.05|0
1617640500000|2021-04-05 16:35:00|4005.05|4002.05|4005.45|4002.45|4006.35|4003.35|4005.05|4002.05|0
1617640800000|2021-04-05 16:40:00|4005.25|4002.25|4004.35|4001.35|4005.75|4002.75|4003.95|4000.95|0
1617641100000|2021-04-05 16:45:00|4004.65|4001.65|4003.75|4000.75|4004.85|4001.85|4003.75|4000.75|0
1617641400000|2021-04-05 16:50:00|4003.55|4000.55|3999.45|3996.45|4003.75|4000.75|3999.45|3996.45|0
1617641700000|2021-04-05 16:55:00|3999.65|3996.65|3999.15|3996.15|3999.65|3996.65|3998.05|3995.05|0
1617642000000|2021-04-05 17:00:00|3998.85|3995.85|4000.45|3997.45|4000.65|3997.65|3998.65|3995.65|0
1617642300000|2021-04-05 17:05:00|4000.65|3997.65|4000.45|3997.45|4001.35|3998.35|3999.75|3996.75|0
1617642600000|2021-04-05 17:10:00|4000.65|3997.65|3999.15|3996.15|4000.65|3997.65|3998.85|3995.85|0
1617642900000|2021-04-05 17:15:00|3998.65|3995.65|3999.15|3996.15|3999.35|3996.35|3997.75|3994.75|0
1617643200000|2021-04-05 17:20:00|3998.85|3995.85|3998.45|3995.45|3999.55|3996.55|3998.45|3995.45|0
1617643500000|2021-04-05 17:25:00|3998.25|3995.25|3998.25|3995.25|3998.85|3995.85|3997.55|3994.55|0
1617643800000|2021-04-05 17:30:00|3998.45|3995.45|3999.55|3996.55|3999.95|3996.95|3998.25|3995.25|0
1617644100000|2021-04-05 17:35:00|3999.75|3996.75|3997.75|3994.75|3999.75|3996.75|3997.15|3994.15|0
1617644400000|2021-04-05 17:40:00|3997.55|3994.55|3996.95|3993.95|3997.75|3994.75|3996.95|3993.95|0
1617644700000|2021-04-05 17:45:00|3997.15|3994.15|3998.25|3995.25|3998.45|3995.45|3997.15|3994.15|0
1617645000000|2021-04-05 17:50:00|3998.05|3995.05|3999.15|3996.15|3999.35|3996.35|3997.95|3994.95|0
1617645300000|2021-04-05 17:55:00|3999.35|3996.35|4001.05|3998.05|4001.05|3998.05|3998.65|3995.65|0
1617645600000|2021-04-05 18:00:00|4000.85|3997.85|3999.15|3996.15|4001.05|3998.05|3999.15|3996.15|0
1617645900000|2021-04-05 18:05:00|3999.35|3996.35|4000.25|3997.25|4000.85|3997.85|3999.35|3996.35|0
1617646200000|2021-04-05 18:10:00|4000.45|3997.45|4000.25|3997.25|4000.65|3997.65|3999.75|3996.75|0
1617646500000|2021-04-05 18:15:00|4000.45|3997.45|3999.95|3996.95|4000.45|3997.45|3999.75|3996.75|0
1617646800000|2021-04-05 18:20:00|4000.25|3997.25|3999.35|3996.35|4000.25|3997.25|3998.85|3995.85|0
1617647100000|2021-04-05 18:25:00|3999.55|3996.55|3999.35|3996.35|3999.75|3996.75|3998.85|3995.85|0
1617647400000|2021-04-05 18:30:00|3999.55|3996.55|4001.45|3998.45|4001.65|3998.65|3999.55|3996.55|0
1617647700000|2021-04-05 18:35:00|4001.25|3998.25|4002.75|3999.75|4002.75|3999.75|4000.75|3997.75|0
1617648000000|2021-04-05 18:40:00|4002.95|3999.95|4001.85|3998.85|4004.05|4001.05|4000.95|3997.95|0
1617648300000|2021-04-05 18:45:00|4001.65|3998.65|4000.55|3997.55|4001.85|3998.85|4000.15|3997.15|0
1617648600000|2021-04-05 18:50:00|4000.75|3997.75|3998.75|3995.75|4001.25|3998.25|3998.35|3995.35|0
1617648900000|2021-04-05 18:55:00|3999.05|3996.05|3997.95|3994.95|4000.15|3997.15|3997.95|3994.95|0
1617649200000|2021-04-05 19:00:00|3998.15|3995.15|3995.25|3992.25|3998.55|3995.55|3995.05|3992.05|0
1617649500000|2021-04-05 19:05:00|3995.05|3992.05|3996.65|3993.65|3997.05|3994.05|3994.85|3991.85|0
1617649800000|2021-04-05 19:10:00|3996.85|3993.85|3997.05|3994.05|3997.25|3994.25|3996.65|3993.65|0
1617650100000|2021-04-05 19:15:00|3996.85|3993.85|4001.75|3998.75|4001.75|3998.75|3996.35|3993.35|0
1617650400000|2021-04-05 19:20:00|4001.55|3998.55|3999.75|3996.75|4001.75|3998.75|3999.75|3996.75|0
1617650700000|2021-04-05 19:25:00|4000.05|3997.05|3998.05|3995.05|4000.05|3997.05|3996.25|3993.25|0
1617651000000|2021-04-05 19:30:00|3998.25|3995.25|3996.75|3993.75|3998.25|3995.25|3996.55|3993.55|0
1617651300000|2021-04-05 19:35:00|3996.95|3993.95|4000.25|3997.25|4000.85|3997.85|3996.95|3993.95|0
1617651600000|2021-04-05 19:40:00|4000.45|3997.45|4000.65|3997.65|4001.15|3998.15|3997.15|3994.15|0
1617651900000|2021-04-05 19:45:00|4000.45|3997.45|4001.75|3998.75|4004.15|4001.15|3999.55|3996.55|0
1617652200000|2021-04-05 19:50:00|4001.55|3998.55|4004.15|4001.15|4004.85|4001.85|3998.95|3995.95|0
1617652500000|2021-04-05 19:55:00|4003.95|4000.95|4000.45|3997.45|4005.05|4002.05|3999.75|3996.75|0
1617652800000|2021-04-05 20:00:00|4000.55|3997.55|4000.85|3997.85|4001.35|3998.35|3998.95|3995.95|0
1617653100000|2021-04-05 20:05:00|4000.65|3997.65|4001.75|3998.75|4001.75|3998.75|3999.75|3996.75|0
1617653400000|2021-04-05 20:10:00|4001.95|3998.95|4001.65|3998.65|4002.65|3999.65|4001.45|3998.45|0
1617653700000|2021-04-05 20:15:00|4001.55|3998.55|4002.05|3999.05|4002.35|3999.35|4001.55|3998.55|0
1617654000000|2021-04-05 20:20:00|4002.15|3999.15|4001.25|3998.25|4002.15|3999.15|4000.95|3997.95|0
1617654300000|2021-04-05 20:25:00|4001.15|3998.15|4000.85|3997.85|4001.15|3998.15|4000.75|3997.75|0
1617654600000|2021-04-05 20:30:00|4001.55|3998.55|4001.95|3998.95|4002.15|3999.15|4001.05|3998.05|0
1617654900000|2021-04-05 20:35:00|4002.15|3999.15|4002.45|3999.45|4002.85|3999.85|4002.15|3999.15|0
1617655200000|2021-04-05 20:40:00|4002.65|3999.65|4002.65|3999.65|4002.85|3999.85|4002.15|3999.15|0
1617655500000|2021-04-05 20:45:00|4002.85|3999.85|4002.85|3999.85|4002.85|3999.85|4002.15|3999.15|0
1617655800000|2021-04-05 20:50:00|4002.65|3999.65|4002.65|3999.65|4003.05|4000.05|4002.15|3999.15|0
1617656100000|2021-04-05 20:55:00|4002.45|3999.45|4002.65|3999.65|4002.85|3999.85|4002.15|3999.15|0
1617656400000|2021-04-05 21:00:00|4002.75|3999.75|4002.15|3999.15|4002.75|3999.75|4001.85|3998.85|0
1617656700000|2021-04-05 21:05:00|4002.05|3999.05|4001.25|3998.25|4002.15|3999.15|4001.25|3998.25|0
1617657000000|2021-04-05 21:10:00|4001.15|3998.15|4001.65|3998.65|4001.65|3998.65|4001.05|3998.05|0
1617657300000|2021-04-05 21:15:00|4001.55|3998.55|4001.55|3998.55|4001.55|3998.55|4001.55|3998.55|0
1617657600000|2021-04-05 21:20:00|4001.35|3998.35|4001.65|3998.65|4001.65|3998.65|4001.35|3998.35|0
1617657900000|2021-04-05 21:25:00|4001.75|3998.75|4001.45|3998.45|4002.05|3999.05|4001.45|3998.45|0
1617658200000|2021-04-05 21:30:00|4001.55|3998.55|4001.35|3998.35|4001.55|3998.55|4001.15|3998.15|0
1617658500000|2021-04-05 21:35:00|4001.15|3998.15|4001.15|3998.15|4001.35|3998.35|4001.15|3998.15|0
1617658800000|2021-04-05 21:40:00|4001.25|3998.25|4001.15|3998.15|4001.25|3998.25|4001.15|3998.15|0
1617659100000|2021-04-05 21:45:00|4001.25|3998.25|4001.35|3998.35|4001.35|3998.35|4001.25|3998.25|0
1617659400000|2021-04-05 21:50:00|4001.25|3998.25|4001.05|3998.05|4001.35|3998.35|4001.05|3998.05|0
1617659700000|2021-04-05 21:55:00|4000.95|3997.95|4001.75|3998.75|4001.85|3998.85|4000.95|3997.95|0
1617660000000|2021-04-05 22:00:00|4001.95|3998.95|4001.45|3998.45|4002.65|3999.65|4001.25|3998.25|0
1617660300000|2021-04-05 22:05:00|4001.65|3998.65|4001.45|3998.45|4001.85|3998.85|4000.95|3997.95|0
1617660600000|2021-04-05 22:10:00|4001.65|3998.65|4001.85|3998.85|4002.15|3999.15|4001.55|3998.55|0
1617660900000|2021-04-05 22:15:00|4001.95|3998.95|4001.65|3998.65|4002.05|3999.05|4001.65|3998.65|0
1617661200000|2021-04-05 22:20:00|4001.45|3998.45|4001.85|3998.85|4001.85|3998.85|4001.25|3998.25|0
1617661500000|2021-04-05 22:25:00|4001.65|3998.65|4001.65|3998.65|4001.85|3998.85|4001.45|3998.45|0
1617661800000|2021-04-05 22:30:00|4001.45|3998.45|4001.65|3998.65|4001.65|3998.65|4000.95|3997.95|0
1617662100000|2021-04-05 22:35:00|4001.85|3998.85|4002.35|3999.35|4002.75|3999.75|4001.85|3998.85|0
1617662400000|2021-04-05 22:40:00|4002.55|3999.55|4003.65|4000.65|4003.85|4000.85|4002.35|3999.35|0
1617662700000|2021-04-05 22:45:00|4003.85|4000.85|4004.95|4001.95|4005.85|4002.85|4003.85|4000.85|0
1617663000000|2021-04-05 22:50:00|4005.05|4002.05|4004.25|4001.25|4005.05|4002.05|4003.85|4000.85|0
1617663300000|2021-04-05 22:55:00|4004.35|4001.35|4005.15|4002.15|4005.15|4002.15|4004.35|4001.35|0
1617663600000|2021-04-05 23:00:00|4004.95|4001.95|4005.35|4002.35|4006.05|4003.05|4004.75|4001.75|0
1617663900000|2021-04-05 23:05:00|4005.15|4002.15|4005.15|4002.15|4005.55|4002.55|4004.95|4001.95|0
1617664200000|2021-04-05 23:10:00|4005.35|4002.35|4004.75|4001.75|4005.35|4002.35|4004.45|4001.45|0
1617664500000|2021-04-05 23:15:00|4004.45|4001.45|4004.95|4001.95|4005.35|4002.35|4004.45|4001.45|0
1617664800000|2021-04-05 23:20:00|4005.15|4002.15|4004.95|4001.95|4005.15|4002.15|4004.75|4001.75|0
1617665100000|2021-04-05 23:25:00|4005.15|4002.15|4005.15|4002.15|4005.35|4002.35|4005.15|4002.15|0
1617665400000|2021-04-05 23:30:00|4004.95|4001.95|4004.75|4001.75|4005.05|4002.05|4004.45|4001.45|0
1617665700000|2021-04-05 23:35:00|4004.45|4001.45|4004.35|4001.35|4004.45|4001.45|4004.25|4001.25|0
1617666000000|2021-04-05 23:40:00|4004.45|4001.45|4004.25|4001.25|4004.45|4001.45|4004.15|4001.15|0
1617666300000|2021-04-05 23:45:00|4004.05|4001.05|4003.85|4000.85|4004.45|4001.45|4003.65|4000.65|0
1617666600000|2021-04-05 23:50:00|4004.05|4001.05|4004.05|4001.05|4004.25|4001.25|4003.35|4000.35|0
1617666900000|2021-04-05 23:55:00|4003.85|4000.85|4003.35|4000.35|4004.05|4001.05|4002.95|3999.95|0
1617667200000|2021-04-06 00:00:00|4003.65|4000.65|4002.35|3999.35|4003.85|4000.85|4001.45|3998.45|0
1617667500000|2021-04-06 00:05:00|4002.55|3999.55|4000.95|3997.95|4002.55|3999.55|4000.95|3997.95|0
1617667800000|2021-04-06 00:10:00|4001.25|3998.25|3998.35|3995.35|4001.45|3998.45|3998.35|3995.35|0
1617668100000|2021-04-06 00:15:00|3998.45|3995.45|3991.45|3989.45|3998.55|3995.55|3979.95|3977.95|3781
1617668400000|2021-04-06 00:20:00|3990.95|3988.95|3987.45|3985.45|3991.45|3989.45|3987.45|3985.45|866
1617668700000|2021-04-06 00:25:00|3988.45|3986.45|3986.45|3984.45|3988.45|3986.45|3986.45|3984.45|954
1617669000000|2021-04-06 00:30:00|3985.45|3983.45|3985.45|3983.45|3986.45|3984.45|3984.45|3982.45|655
1617669300000|2021-04-06 00:35:00|3984.45|3982.45|3987.45|3985.45|3987.45|3985.45|3984.45|3982.45|600
1617669600000|2021-04-06 00:40:00|3986.45|3984.45|3989.45|3987.45|3989.45|3987.45|3986.45|3984.45|428
1617669900000|2021-04-06 00:45:00|3988.95|3986.95|3990.45|3988.45|3990.45|3988.45|3988.95|3986.95|855
1617670200000|2021-04-06 00:50:00|3989.45|3987.45|3990.45|3988.45|3990.45|3988.45|3989.45|3987.45|943
1617670500000|2021-04-06 00:55:00|3989.95|3987.95|3990.45|3988.45|3990.45|3988.45|3989.45|3987.45|598
1617670800000|2021-04-06 01:00:00|3989.45|3987.45|3989.45|3987.45|3989.45|3987.45|3989.45|3987.45|271
1617671100000|2021-04-06 01:05:00|3990.45|3988.45|3988.45|3986.45|3990.45|3988.45|3987.45|3985.45|692
1617671400000|2021-04-06 01:10:00|3987.95|3985.95|3987.45|3985.45|3988.45|3986.45|3987.45|3985.45|134
1617671700000|2021-04-06 01:15:00|3986.45|3984.45|3986.45|3984.45|3986.45|3984.45|3986.45|3984.45|237
1617672000000|2021-04-06 01:20:00|||||||||24
1617672300000|2021-04-06 01:25:00|3985.45|3983.45|3985.45|3983.45|3985.45|3983.45|3985.45|3983.45|195
1617672600000|2021-04-06 01:30:00|3984.45|3982.45|3984.45|3982.45|3984.45|3982.45|3984.45|3982.45|117
1617672900000|2021-04-06 01:35:00|3985.45|3983.45|3984.45|3982.45|3985.45|3983.45|3984.45|3982.45|182
1617673200000|2021-04-06 01:40:00|3983.95|3981.95|3983.45|3981.45|3984.45|3982.45|3983.45|3981.45|293
1617673500000|2021-04-06 01:45:00|||||||||70
1617673800000|2021-04-06 01:50:00|3982.45|3980.45|3981.45|3979.45|3983.45|3981.45|3981.45|3979.45|381
1617674100000|2021-04-06 01:55:00|3980.95|3978.95|3981.45|3979.45|3981.45|3979.45|3979.45|3977.45|174
1617674400000|2021-04-06 02:00:00|3980.95|3978.95|3981.45|3979.45|3981.45|3979.45|3980.95|3978.95|105
1617674700000|2021-04-06 02:05:00|3980.95|3978.95|3979.45|3977.45|3981.45|3979.45|3979.45|3977.45|76
1617675000000|2021-04-06 02:10:00|3980.45|3978.45|3980.45|3978.45|3980.45|3978.45|3979.45|3977.45|214
1617675300000|2021-04-06 02:15:00|3979.95|3977.95|3981.45|3979.45|3981.45|3979.45|3979.45|3977.45|167
1617675600000|2021-04-06 02:20:00|3980.45|3978.45|3980.45|3978.45|3980.45|3978.45|3980.45|3978.45|129
1617675900000|2021-04-06 02:25:00|3979.95|3977.95|3980.45|3978.45|3980.45|3978.45|3979.45|3977.45|68
1617676200000|2021-04-06 02:30:00|3979.95|3977.95|3980.45|3978.45|3980.45|3978.45|3979.45|3977.45|66
1617676500000|2021-04-06 02:35:00|3979.95|3977.95|3979.95|3977.95|3980.45|3978.45|3979.45|3977.45|68
1617676800000|2021-04-06 02:40:00|3979.45|3977.45|3980.45|3978.45|3980.45|3978.45|3978.45|3976.45|76
1617677100000|2021-04-06 02:45:00|3979.95|3977.95|3980.45|3978.45|3980.45|3978.45|3979.45|3977.45|70
1617677400000|2021-04-06 02:50:00|3979.45|3977.45|3980.45|3978.45|3980.45|3978.45|3979.45|3977.45|44
1617677700000|2021-04-06 02:55:00|3979.95|3977.95|3980.45|3978.45|3980.45|3978.45|3979.45|3977.45|94
1617678000000|2021-04-06 03:00:00|3979.95|3977.95|3979.45|3977.45|3980.45|3978.45|3979.45|3977.45|45
1617678300000|2021-04-06 03:05:00|3978.45|3976.45|3978.45|3976.45|3979.45|3977.45|3978.45|3976.45|208
1617678600000|2021-04-06 03:10:00|3979.45|3977.45|3978.45|3976.45|3979.45|3977.45|3978.45|3976.45|37
1617678900000|2021-04-06 03:15:00|3977.45|3975.45|3978.45|3976.45|3978.45|3976.45|3977.45|3975.45|58
1617679200000|2021-04-06 03:20:00|3977.95|3975.95|3977.45|3975.45|3978.45|3976.45|3977.45|3975.45|64
1617679500000|2021-04-06 03:25:00|3976.45|3974.45|3976.45|3974.45|3976.45|3974.45|3976.45|3974.45|125
1617679800000|2021-04-06 03:30:00|3975.95|3973.95|3973.45|3971.45|3976.45|3974.45|3972.45|3970.45|457
1617680100000|2021-04-06 03:35:00|3972.45|3970.45|3972.45|3970.45|3973.45|3971.45|3972.45|3970.45|498
1617680400000|2021-04-06 03:40:00|3971.95|3969.95|3973.45|3971.45|3973.45|3971.45|3971.45|3969.45|228
1617680700000|2021-04-06 03:45:00|3972.95|3970.95|3973.45|3971.45|3973.45|3971.45|3972.45|3970.45|80
1617681000000|2021-04-06 03:50:00|3972.95|3970.95|3973.45|3971.45|3973.45|3971.45|3972.45|3970.45|38
1617681300000|2021-04-06 03:55:00|3973.95|3971.95|3973.45|3971.45|3974.45|3972.45|3973.45|3971.45|35
1617681600000|2021-04-06 04:00:00|3974.45|3972.45|3972.45|3970.45|3974.45|3972.45|3972.45|3970.45|572
1617681900000|2021-04-06 04:05:00|3971.95|3969.95|3972.45|3970.45|3972.45|3970.45|3971.45|3969.45|51
1617682200000|2021-04-06 04:10:00|3971.95|3969.95|3972.45|3970.45|3972.45|3970.45|3971.45|3969.45|40
1617682500000|2021-04-06 04:15:00|3971.95|3969.95|3972.45|3970.45|3972.45|3970.45|3971.45|3969.45|91
1617682800000|2021-04-06 04:20:00|3971.95|3969.95|3972.45|3970.45|3972.45|3970.45|3971.95|3969.95|38
1617683100000|2021-04-06 04:25:00|||||||||3
1617683400000|2021-04-06 04:30:00|3973.45|3971.45|3973.45|3971.45|3973.45|3971.45|3972.45|3970.45|518
1617683700000|2021-04-06 04:35:00|||||||||50
1617684000000|2021-04-06 04:40:00|3972.45|3970.45|3973.45|3971.45|3973.45|3971.45|3972.45|3970.45|27
1617684300000|2021-04-06 04:45:00|3972.45|3970.45|3972.45|3970.45|3973.45|3971.45|3972.45|3970.45|78
1617684600000|2021-04-06 04:50:00|||||||||11
1617684900000|2021-04-06 04:55:00|3971.95|3969.95|3972.45|3970.45|3972.45|3970.45|3971.45|3969.45|49
1617685200000|2021-04-06 05:00:00|3971.95|3969.95|3971.45|3969.45|3971.95|3969.95|3970.95|3968.95|100
1617685500000|2021-04-06 05:05:00|3970.45|3968.45|3970.45|3968.45|3970.45|3968.45|3970.45|3968.45|68
1617685800000|2021-04-06 05:10:00|3970.95|3968.95|3970.45|3968.45|3971.45|3969.45|3970.45|3968.45|43
1617686100000|2021-04-06 05:15:00|3969.45|3967.45|3969.45|3967.45|3970.45|3968.45|3969.45|3967.45|411
1617686400000|2021-04-06 05:20:00|3969.95|3967.95|3969.45|3967.45|3970.45|3968.45|3969.45|3967.45|196
1617686700000|2021-04-06 05:25:00|3968.45|3966.45|3968.45|3966.45|3969.45|3967.45|3968.45|3966.45|269
1617687000000|2021-04-06 05:30:00|3969.45|3967.45|3968.45|3966.45|3970.45|3968.45|3968.45|3966.45|409
1617687300000|2021-04-06 05:35:00|3969.45|3967.45|3969.45|3967.45|3969.45|3967.45|3968.45|3966.45|138
1617687600000|2021-04-06 05:40:00|3968.45|3966.45|3967.45|3965.45|3968.45|3966.45|3967.45|3965.45|732
1617687900000|2021-04-06 05:45:00|3968.45|3966.45|3969.45|3967.45|3969.45|3967.45|3968.45|3966.45|413
1617688200000|2021-04-06 05:50:00|3968.45|3966.45|3972.45|3970.45|3972.45|3970.45|3968.45|3966.45|879
1617688500000|2021-04-06 05:55:00|3972.95|3970.95|3974.45|3972.45|3974.45|3972.45|3972.45|3970.45|1422
1617688800000|2021-04-06 06:00:00|3974.2|3972.7|3978.2|3976.7|3978.2|3976.7|3973.2|3971.7|3632
1617689100000|2021-04-06 06:05:00|3977.2|3975.7|3978.2|3976.7|3979.2|3977.7|3977.2|3975.7|2572
1617689400000|2021-04-06 06:10:00|3978.7|3977.2|3975.2|3973.7|3978.7|3977.2|3975.2|3973.7|1683
1617689700000|2021-04-06 06:15:00|3976.2|3974.7|3978.2|3976.7|3978.2|3976.7|3975.2|3973.7|2206
1617690000000|2021-04-06 06:20:00|3977.2|3975.7|3977.2|3975.7|3977.2|3975.7|3976.2|3974.7|1269
1617690300000|2021-04-06 06:25:00|3976.2|3974.7|3979.2|3977.7|3979.2|3977.7|3976.2|3974.7|1780
1617690600000|2021-04-06 06:30:00|3978.7|3977.2|3980.2|3978.7|3980.2|3978.7|3978.2|3976.7|963
1617690900000|2021-04-06 06:35:00|3979.2|3977.7|3981.2|3979.7|3981.2|3979.7|3979.2|3977.7|1670
1617691200000|2021-04-06 06:40:00|||||||||700
1617691500000|2021-04-06 06:45:00|3982.2|3980.7|3982.2|3980.7|3983.2|3981.7|3981.2|3979.7|1713
1617691800000|2021-04-06 06:50:00|3983.2|3981.7|3986.2|3984.7|3986.2|3984.7|3983.2|3981.7|1909
1617692100000|2021-04-06 06:55:00|3985.2|3983.7|3985.2|3983.7|3986.2|3984.7|3983.2|3981.7|5215
1617692400000|2021-04-06 07:00:00|3986.2|3984.7|3973.2|3971.7|3987.2|3985.7|3973.2|3971.7|28411
1617692700000|2021-04-06 07:05:00|3972.2|3970.7|3972.2|3970.7|3973.2|3971.7|3968.2|3966.7|29427
1617693000000|2021-04-06 07:10:00|3971.2|3969.7|3965.2|3963.7|3971.2|3969.7|3964.2|3962.7|15507
1617693300000|2021-04-06 07:15:00|3966.2|3964.7|3967.2|3965.7|3969.2|3967.7|3965.2|3963.7|7990
1617693600000|2021-04-06 07:20:00|3968.2|3966.7|3975.2|3973.7|3976.2|3974.7|3968.2|3966.7|8047
1617693900000|2021-04-06 07:25:00|3976.2|3974.7|3977.2|3975.7|3979.2|3977.7|3974.2|3972.7|9337
1617694200000|2021-04-06 07:30:00|3978.2|3976.7|3975.2|3973.7|3978.2|3976.7|3974.2|3972.7|10711
1617694500000|2021-04-06 07:35:00|3976.2|3974.7|3981.2|3979.7|3981.2|3979.7|3974.2|3972.7|7780
1617694800000|2021-04-06 07:40:00|3981.29|3979.79|3984.29|3982.79|3985.29|3983.79|3980.29|3978.79|10524
1617695100000|2021-04-06 07:45:00|3985.29|3983.79|3978.29|3976.79|3985.29|3983.79|3977.29|3975.79|5373
1617695400000|2021-04-06 07:50:00|3977.29|3975.79|3980.29|3978.79|3980.29|3978.79|3976.29|3974.79|6841
1617695700000|2021-04-06 07:55:00|3981.29|3979.79|3976.29|3974.79|3981.29|3979.79|3974.29|3972.79|6059
1617696000000|2021-04-06 08:00:00|3977.29|3975.79|3978.29|3976.79|3978.29|3976.79|3975.29|3973.79|7355
1617696300000|2021-04-06 08:05:00|3977.29|3975.79|3980.29|3978.79|3980.29|3978.79|3977.29|3975.79|3517
1617696600000|2021-04-06 08:10:00|3979.29|3977.79|3976.29|3974.79|3979.29|3977.79|3976.29|3974.79|3518
1617696900000|2021-04-06 08:15:00|3975.29|3973.79|3973.29|3971.79|3975.29|3973.79|3972.29|3970.79|5963
1617697200000|2021-04-06 08:20:00|3974.29|3972.79|3973.29|3971.79|3974.29|3972.79|3972.29|3970.79|9172
1617697500000|2021-04-06 08:25:00|3972.29|3970.79|3974.29|3972.79|3974.29|3972.79|3970.29|3968.79|4580
1617697800000|2021-04-06 08:30:00|3975.29|3973.79|3981.29|3979.79|3981.29|3979.79|3975.29|3973.79|6472
1617698100000|2021-04-06 08:35:00|3980.29|3978.79|3986.29|3984.79|3986.29|3984.79|3980.29|3978.79|6561
1617698400000|2021-04-06 08:40:00|3987.29|3985.79|3986.29|3984.79|3989.29|3987.79|3985.29|3983.79|10074
1617698700000|2021-04-06 08:45:00|3987.29|3985.79|3984.29|3982.79|3988.29|3986.79|3984.29|3982.79|6837
1617699000000|2021-04-06 08:50:00|3983.29|3981.79|3982.29|3980.79|3983.29|3981.79|3981.29|3979.79|5784
1617699300000|2021-04-06 08:55:00|3983.29|3981.79|3980.29|3978.79|3983.29|3981.79|3979.29|3977.79|4304
1617699600000|2021-04-06 09:00:00|3979.29|3977.79|3978.29|3976.79|3979.29|3977.79|3977.29|3975.79|5196
1617699900000|2021-04-06 09:05:00|3979.29|3977.79|3977.29|3975.79|3979.29|3977.79|3977.29|3975.79|4351
1617700200000|2021-04-06 09:10:00|3976.29|3974.79|3976.29|3974.79|3977.29|3975.79|3976.29|3974.79|5286
1617700500000|2021-04-06 09:15:00|3975.29|3973.79|3976.29|3974.79|3976.29|3974.79|3974.29|3972.79|6105
1617700800000|2021-04-06 09:20:00|3975.29|3973.79|3977.29|3975.79|3978.29|3976.79|3975.29|3973.79|7379
1617701100000|2021-04-06 09:25:00|3976.29|3974.79|3975.29|3973.79|3976.29|3974.79|3975.29|3973.79|2978
1617701400000|2021-04-06 09:30:00|3974.29|3972.79|3976.29|3974.79|3976.29|3974.79|3974.29|3972.79|5397
1617701700000|2021-04-06 09:35:00|3977.29|3975.79|3977.29|3975.79|3977.29|3975.79|3977.29|3975.79|3567
1617702000000|2021-04-06 09:40:00|3976.29|3974.79|3976.29|3974.79|3976.29|3974.79|3976.29|3974.79|7048
1617702300000|2021-04-06 09:45:00|3977.29|3975.79|3978.29|3976.79|3979.29|3977.79|3976.29|3974.79|4390
1617702600000|2021-04-06 09:50:00|3977.29|3975.79|3974.29|3972.79|3977.29|3975.79|3974.29|3972.79|2408
1617702900000|2021-04-06 09:55:00|3975.29|3973.79|3977.29|3975.79|3977.29|3975.79|3974.29|3972.79|5112
1617703200000|2021-04-06 10:00:00|3978.29|3976.79|3979.29|3977.79|3981.29|3979.79|3978.29|3976.79|4670
1617703500000|2021-04-06 10:05:00|3978.29|3976.79|3979.29|3977.79|3979.29|3977.79|3978.29|3976.79|5556
1617703800000|2021-04-06 10:10:00|||||||||1292
1617704100000|2021-04-06 10:15:00|3978.29|3976.79|3977.29|3975.79|3978.29|3976.79|3976.29|3974.79|2151
1617704400000|2021-04-06 10:20:00|3976.29|3974.79|3977.29|3975.79|3977.29|3975.79|3976.29|3974.79|1297
1617704700000|2021-04-06 10:25:00|3976.29|3974.79|3977.29|3975.79|3977.29|3975.79|3976.29|3974.79|3828
1617705000000|2021-04-06 10:30:00|3976.29|3974.79|3978.29|3976.79|3979.29|3977.79|3975.29|3973.79|4233
1617705300000|2021-04-06 10:35:00|3979.29|3977.79|3979.29|3977.79|3980.29|3978.79|3979.29|3977.79|4577
1617705600000|2021-04-06 10:40:00|3980.29|3978.79|3978.29|3976.79|3980.29|3978.79|3978.29|3976.79|2367
1617705900000|2021-04-06 10:45:00|3979.29|3977.79|3980.29|3978.79|3980.29|3978.79|3978.29|3976.79|1344
1617706200000|2021-04-06 10:50:00|3979.29|3977.79|3981.29|3979.79|3981.29|3979.79|3979.29|3977.79|4673
1617706500000|2021-04-06 10:55:00|3980.29|3978.79|3980.29|3978.79|3980.29|3978.79|3979.29|3977.79|3233
1617706800000|2021-04-06 11:00:00|3981.29|3979.79|3980.29|3978.79|3981.29|3979.79|3979.29|3977.79|2618
1617707100000|2021-04-06 11:05:00|3981.29|3979.79|3980.29|3978.79|3981.29|3979.79|3980.29|3978.79|1829
1617707400000|2021-04-06 11:10:00|3979.29|3977.79|3980.29|3978.79|3981.29|3979.79|3979.29|3977.79|1484
1617707700000|2021-04-06 11:15:00|3981.29|3979.79|3982.29|3980.79|3982.29|3980.79|3980.29|3978.79|1718
1617708000000|2021-04-06 11:20:00|3981.29|3979.79|3982.29|3980.79|3983.29|3981.79|3981.29|3979.79|3285
1617708300000|2021-04-06 11:25:00|3981.29|3979.79|3982.29|3980.79|3983.29|3981.79|3981.29|3979.79|3695
1617708600000|2021-04-06 11:30:00|3981.29|3979.79|3981.29|3979.79|3982.29|3980.79|3981.29|3979.79|3876
1617708900000|2021-04-06 11:35:00|3980.29|3978.79|3982.29|3980.79|3982.29|3980.79|3980.29|3978.79|2907
1617709200000|2021-04-06 11:40:00|3982.31|3980.81|3982.31|3980.81|3982.31|3980.81|3981.31|3979.81|841
1617709500000|2021-04-06 11:45:00|3981.31|3979.81|3982.31|3980.81|3982.31|3980.81|3981.31|3979.81|1273
1617709800000|2021-04-06 11:50:00|3981.31|3979.81|3980.31|3978.81|3981.31|3979.81|3980.31|3978.81|1895
1617710100000|2021-04-06 11:55:00|3981.31|3979.81|3981.31|3979.81|3981.31|3979.81|3981.31|3979.81|3129
1617710400000|2021-04-06 12:00:00|3980.31|3978.81|3980.31|3978.81|3980.31|3978.81|3979.31|3977.81|1370
1617710700000|2021-04-06 12:05:00|3981.31|3979.81|3981.31|3979.81|3981.31|3979.81|3980.31|3978.81|4303
1617711000000|2021-04-06 12:10:00|3980.31|3978.81|3980.31|3978.81|3981.31|3979.81|3980.31|3978.81|2771
1617711300000|2021-04-06 12:15:00|3979.31|3977.81|3980.31|3978.81|3980.31|3978.81|3979.31|3977.81|2620
1617711600000|2021-04-06 12:20:00|3979.31|3977.81|3979.31|3977.81|3980.31|3978.81|3979.31|3977.81|2084
1617711900000|2021-04-06 12:25:00|3978.31|3976.81|3978.31|3976.81|3979.31|3977.81|3978.31|3976.81|1613
1617712200000|2021-04-06 12:30:00|3979.31|3977.81|3981.31|3979.81|3981.31|3979.81|3978.31|3976.81|3151
1617712500000|2021-04-06 12:35:00|3980.31|3978.81|3978.31|3976.81|3980.31|3978.81|3977.31|3975.81|3505
1617712800000|2021-04-06 12:40:00|3977.31|3975.81|3976.31|3974.81|3978.31|3976.81|3976.31|3974.81|3632
1617713100000|2021-04-06 12:45:00|3975.31|3973.81|3975.31|3973.81|3977.31|3975.81|3975.31|3973.81|2941
1617713400000|2021-04-06 12:50:00|3974.31|3972.81|3973.31|3971.81|3974.31|3972.81|3973.31|3971.81|2200
1617713700000|2021-04-06 12:55:00|3974.31|3972.81|3974.31|3972.81|3974.31|3972.81|3972.31|3970.81|3523
1617714000000|2021-04-06 13:00:00|3975.31|3973.81|3974.31|3972.81|3975.31|3973.81|3973.31|3971.81|5475
1617714300000|2021-04-06 13:05:00|3975.31|3973.81|3976.31|3974.81|3976.31|3974.81|3975.31|3973.81|4596
1617714600000|2021-04-06 13:10:00|3975.31|3973.81|3976.31|3974.81|3976.31|3974.81|3975.31|3973.81|1852
1617714900000|2021-04-06 13:15:00|3975.31|3973.81|3974.31|3972.81|3976.31|3974.81|3974.31|3972.81|2286
1617715200000|2021-04-06 13:20:00|3975.31|3973.81|3973.31|3971.81|3976.31|3974.81|3973.31|3971.81|1876
1617715500000|2021-04-06 13:25:00|3974.31|3972.81|3973.31|3971.81|3974.31|3972.81|3973.31|3971.81|4756
1617715800000|2021-04-06 13:30:00|3974.31|3972.81|3974.31|3972.81|3975.31|3973.81|3973.31|3971.81|7811
1617716100000|2021-04-06 13:35:00|3975.31|3973.81|3973.31|3971.81|3975.31|3973.81|3973.31|3971.81|5580
1617716400000|2021-04-06 13:40:00|3972.31|3970.81|3973.31|3971.81|3973.31|3971.81|3970.31|3968.81|8882
1617716700000|2021-04-06 13:45:00|3974.31|3972.81|3976.31|3974.81|3976.31|3974.81|3973.31|3971.81|5994
1617717000000|2021-04-06 13:50:00|3975.31|3973.81|3976.31|3974.81|3976.31|3974.81|3975.31|3973.81|5024
1617717300000|2021-04-06 13:55:00|3975.31|3973.81|3976.31|3974.81|3976.31|3974.81|3975.31|3973.81|6015
1617717600000|2021-04-06 14:00:00|3975.31|3973.81|3975.31|3973.81|3977.31|3975.81|3975.31|3973.81|6516
1617717900000|2021-04-06 14:05:00|3974.31|3972.81|3973.31|3971.81|3974.31|3972.81|3971.31|3969.81|5718
1617718200000|2021-04-06 14:10:00|3973.17|3971.67|3975.17|3973.67|3976.17|3974.67|3972.17|3970.67|5501
1617718500000|2021-04-06 14:15:00|3976.17|3974.67|3974.17|3972.67|3976.17|3974.67|3973.17|3971.67|2865
1617718800000|2021-04-06 14:20:00|3975.17|3973.67|3974.17|3972.67|3975.17|3973.67|3974.17|3972.67|5712
1617719100000|2021-04-06 14:25:00|3975.17|3973.67|3973.17|3971.67|3976.17|3974.67|3973.17|3971.67|5567
1617719400000|2021-04-06 14:30:00|3974.17|3972.67|3974.17|3972.67|3975.17|3973.67|3971.17|3969.67|13452
1617719700000|2021-04-06 14:35:00|3973.17|3971.67|3973.17|3971.67|3973.17|3971.67|3972.17|3970.67|4884
1617720000000|2021-04-06 14:40:00|3974.17|3972.67|3972.17|3970.67|3974.17|3972.67|3972.17|3970.67|5294
1617720300000|2021-04-06 14:45:00|3971.17|3969.67|3972.17|3970.67|3974.17|3972.67|3971.17|3969.67|4698
1617720600000|2021-04-06 14:50:00|3971.17|3969.67|3975.17|3973.67|3975.17|3973.67|3971.17|3969.67|5351
1617720900000|2021-04-06 14:55:00|3976.17|3974.67|3976.17|3974.67|3976.17|3974.67|3975.17|3973.67|3798
1617721200000|2021-04-06 15:00:00|3975.17|3973.67|3975.17|3973.67|3976.17|3974.67|3974.17|3972.67|4796
1617721500000|2021-04-06 15:05:00|3974.17|3972.67|3973.17|3971.67|3974.17|3972.67|3972.17|3970.67|5823
1617721800000|2021-04-06 15:10:00|3974.17|3972.67|3973.17|3971.67|3975.17|3973.67|3973.17|3971.67|8255
1617722100000|2021-04-06 15:15:00|3974.17|3972.67|3973.17|3971.67|3974.17|3972.67|3972.17|3970.67|12108
1617722400000|2021-04-06 15:20:00|3972.17|3970.67|3971.17|3969.67|3972.17|3970.67|3971.17|3969.67|5069
1617722700000|2021-04-06 15:25:00|3970.17|3968.67|3973.17|3971.67|3973.17|3971.67|3970.17|3968.67|20937
1617723000000|2021-04-06 15:30:00|3974.17|3972.67|3970.17|3968.67|3974.17|3972.67|3968.17|3966.67|43777
1617723300000|2021-04-06 15:35:00|3971.17|3969.67|3974.17|3972.67|3975.17|3973.67|3971.17|3969.67|22634
1617723600000|2021-04-06 15:40:00|3975.17|3973.67|3974.17|3972.67|3975.17|3973.67|3974.17|3972.67|6698
1617723900000|2021-04-06 15:45:00|3975.17|3973.67|3975.17|3973.67|3975.17|3973.67|3975.17|3973.67|2967
1617724200000|2021-04-06 15:50:00|||||||||4225
1617724500000|2021-04-06 15:55:00|3974.17|3972.67|3976.17|3974.67|3976.17|3974.67|3974.17|3972.67|2675
1617724800000|2021-04-06 16:00:00|3975.17|3973.67|3976.17|3974.67|3976.17|3974.67|3975.17|3973.67|2695
1617725100000|2021-04-06 16:05:00|3975.17|3973.67|3975.17|3973.67|3976.17|3974.67|3975.17|3973.67|1299
1617725400000|2021-04-06 16:10:00|3976.17|3974.67|3975.17|3973.67|3976.17|3974.67|3975.17|3973.67|2386
1617725700000|2021-04-06 16:15:00|3976.17|3974.67|3975.17|3973.67|3976.17|3974.67|3975.17|3973.67|2526
1617726000000|2021-04-06 16:20:00|||||||||464
1617726300000|2021-04-06 16:25:00|||||||||749
1617726600000|2021-04-06 16:30:00|3974.17|3972.67|3974.17|3972.67|3974.17|3972.67|3973.17|3971.67|3362
1617726900000|2021-04-06 16:35:00|3973.67|3972.17|3973.17|3971.67|3973.67|3972.17|3973.17|3971.67|1216
1617727200000|2021-04-06 16:40:00|3974.17|3972.67|3972.17|3970.67|3974.17|3972.67|3972.17|3970.67|1973
1617727500000|2021-04-06 16:45:00|3971.17|3969.67|3971.17|3969.67|3971.17|3969.67|3970.17|3968.67|1452
1617727800000|2021-04-06 16:50:00|3972.17|3970.67|3972.17|3970.67|3972.17|3970.67|3971.17|3969.67|1059
1617728100000|2021-04-06 16:55:00|3971.17|3969.67|3972.17|3970.67|3972.17|3970.67|3971.17|3969.67|971
1617728400000|2021-04-06 17:00:00|3971.17|3969.67|3970.17|3968.67|3972.17|3970.67|3970.17|3968.67|927
1617728700000|2021-04-06 17:05:00|3969.17|3967.67|3965.17|3963.67|3969.17|3967.67|3965.17|3963.67|3594
1617729000000|2021-04-06 17:10:00|3964.17|3962.67|3965.17|3963.67|3966.17|3964.67|3964.17|3962.67|5375
1617729300000|2021-04-06 17:15:00|3964.17|3962.67|3965.17|3963.67|3966.17|3964.67|3964.17|3962.67|1391
1617729600000|2021-04-06 17:20:00|3964.17|3962.67|3962.17|3960.67|3964.17|3962.67|3962.17|3960.67|2231
1617729900000|2021-04-06 17:25:00|3963.17|3961.67|3961.17|3959.67|3963.17|3961.67|3960.17|3958.67|1356
1617730200000|2021-04-06 17:30:00|3960.17|3958.67|3962.17|3960.67|3963.17|3961.67|3960.17|3958.67|2512
1617730500000|2021-04-06 17:35:00|3963.17|3961.67|3964.17|3962.67|3964.17|3962.67|3962.17|3960.67|2131
1617730800000|2021-04-06 17:40:00|3965.17|3963.67|3964.17|3962.67|3965.17|3963.67|3964.17|3962.67|1489
1617731100000|2021-04-06 17:45:00|3965.17|3963.67|3964.17|3962.67|3966.17|3964.67|3964.17|3962.67|562
1617731400000|2021-04-06 17:50:00|3965.17|3963.67|3965.17|3963.67|3965.17|3963.67|3964.17|3962.67|1330
1617731700000|2021-04-06 17:55:00|3964.17|3962.67|3962.17|3960.67|3965.17|3963.67|3962.17|3960.67|1519
1617732000000|2021-04-06 18:00:00|3963.17|3961.67|3965.17|3963.67|3965.17|3963.67|3962.17|3960.67|1307
1617732300000|2021-04-06 18:05:00|3964.17|3962.67|3965.17|3963.67|3965.17|3963.67|3964.17|3962.67|1011
1617732600000|2021-04-06 18:10:00|3964.17|3962.67|3964.17|3962.67|3965.17|3963.67|3964.17|3962.67|298
1617732900000|2021-04-06 18:15:00|3963.17|3961.67|3962.17|3960.67|3963.17|3961.67|3962.17|3960.67|225
1617733200000|2021-04-06 18:20:00|3961.17|3959.67|3963.17|3961.67|3963.17|3961.67|3961.17|3959.67|1380
1617733500000|2021-04-06 18:25:00|||||||||188
1617733800000|2021-04-06 18:30:00|3962.17|3960.67|3962.17|3960.67|3962.17|3960.67|3962.17|3960.67|799
1617734100000|2021-04-06 18:35:00|3961.17|3959.67|3961.17|3959.67|3962.17|3960.67|3960.17|3958.67|1412
1617734400000|2021-04-06 18:40:00|3962.17|3960.67|3962.17|3960.67|3962.17|3960.67|3961.17|3959.67|1128
1617734700000|2021-04-06 18:45:00|3961.17|3959.67|3963.17|3961.67|3963.17|3961.67|3961.17|3959.67|654
1617735000000|2021-04-06 18:50:00|3962.17|3960.67|3961.17|3959.67|3962.17|3960.67|3961.17|3959.67|911
1617735300000|2021-04-06 18:55:00|3962.17|3960.67|3961.17|3959.67|3962.17|3960.67|3960.17|3958.67|970
1617735600000|2021-04-06 19:00:00|3960.17|3958.67|3958.17|3956.67|3961.17|3959.67|3957.17|3955.67|2477
1617735900000|2021-04-06 19:05:00|3959.17|3957.67|3957.17|3955.67|3959.17|3957.67|3957.17|3955.67|1004
1617736200000|2021-04-06 19:10:00|3958.17|3956.67|3958.17|3956.67|3958.67|3957.17|3957.17|3955.67|754
1617736500000|2021-04-06 19:15:00|3959.17|3957.67|3960.17|3958.67|3960.17|3958.67|3958.17|3956.67|1755
1617736800000|2021-04-06 19:20:00|3961.17|3959.67|3961.17|3959.67|3961.17|3959.67|3960.17|3958.67|852
1617737100000|2021-04-06 19:25:00|3960.17|3958.67|3960.17|3958.67|3961.17|3959.67|3960.17|3958.67|512
1617737400000|2021-04-06 19:30:00|3959.17|3957.67|3961.17|3959.67|3962.17|3960.67|3959.17|3957.67|1845
1617737700000|2021-04-06 19:35:00|3962.17|3960.67|3962.17|3960.67|3964.17|3962.67|3961.17|3959.67|2541
1617738000000|2021-04-06 19:40:00|3963.17|3961.67|3962.17|3960.67|3963.17|3961.67|3962.17|3960.67|1882
1617738300000|2021-04-06 19:45:00|3961.17|3959.67|3962.17|3960.67|3962.17|3960.67|3961.17|3959.67|804
1617738600000|2021-04-06 19:50:00|3961.67|3960.17|3960.17|3958.67|3962.17|3960.67|3960.17|3958.67|2307
1617738900000|2021-04-06 19:55:00|3961.17|3959.67|3965.17|3963.67|3966.17|3964.67|3961.17|3959.67|7837
1617739200000|2021-04-06 20:00:00|3965.52|3962.52|3965.72|3962.72|3966.52|3963.52|3964.42|3961.42|85
1617739500000|2021-04-06 20:05:00|3965.92|3962.92|3965.52|3962.52|3965.92|3962.92|3965.32|3962.32|0
1617739800000|2021-04-06 20:10:00|3965.32|3962.32|3965.42|3962.42|3965.62|3962.62|3964.82|3961.82|0
1617740100000|2021-04-06 20:15:00|3965.52|3962.52|3965.62|3962.62|3965.72|3962.72|3965.52|3962.52|0
1617740400000|2021-04-06 20:20:00|3965.72|3962.72|3965.22|3962.22|3965.72|3962.72|3964.92|3961.92|0
1617740700000|2021-04-06 20:25:00|3965.12|3962.12|3965.02|3962.02|3965.22|3962.22|3964.82|3961.82|0
1617741000000|2021-04-06 20:30:00|3965.22|3962.22|3965.12|3962.12|3965.42|3962.42|3964.32|3961.32|0
1617741300000|2021-04-06 20:35:00|3964.92|3961.92|3965.62|3962.62|3965.62|3962.62|3964.72|3961.72|0
1617741600000|2021-04-06 20:40:00|3965.42|3962.42|3966.22|3963.22|3966.22|3963.22|3965.42|3962.42|0
1617741900000|2021-04-06 20:45:00|3966.02|3963.02|3966.72|3963.72|3967.12|3964.12|3966.02|3963.02|0
1617742200000|2021-04-06 20:50:00|3966.92|3963.92|3966.72|3963.72|3967.32|3964.32|3966.72|3963.72|0
1617742500000|2021-04-06 20:55:00|3966.42|3963.42|3967.32|3964.32|3967.52|3964.52|3966.22|3963.22|0
1617742800000|2021-04-06 21:00:00|3967.22|3964.22|3966.92|3963.92|3967.22|3964.22|3966.82|3963.82|0
1617743100000|2021-04-06 21:05:00|3966.82|3963.82|3966.82|3963.82|3966.92|3963.92|3966.82|3963.82|0
1617743700000|2021-04-06 21:15:00|3966.92|3963.92|3967.02|3964.02|3967.02|3964.02|3966.92|3963.92|0
1617744000000|2021-04-06 21:20:00|3966.92|3963.92|3967.02|3964.02|3967.32|3964.32|3966.92|3963.92|0
1617744300000|2021-04-06 21:25:00|3967.12|3964.12|3967.02|3964.02|3967.22|3964.22|3966.72|3963.72|0
1617744600000|2021-04-06 21:30:00|3967.32|3964.32|3967.72|3964.72|3967.72|3964.72|3967.22|3964.22|0
1617744900000|2021-04-06 21:35:00|3967.52|3964.52|3967.52|3964.52|3967.62|3964.62|3967.52|3964.52|0
1617745200000|2021-04-06 21:40:00|3967.62|3964.62|3967.82|3964.82|3967.92|3964.92|3967.52|3964.52|0
1617745800000|2021-04-06 21:50:00|3967.92|3964.92|3967.72|3964.72|3967.92|3964.92|3967.72|3964.72|0
1617746100000|2021-04-06 21:55:00|3967.62|3964.62|3967.72|3964.72|3967.82|3964.82|3967.42|3964.42|0
1617746400000|2021-04-06 22:00:00|3967.52|3964.52|3966.52|3963.52|3968.02|3965.02|3966.32|3963.32|0
1617746700000|2021-04-06 22:05:00|3966.82|3963.82|3966.32|3963.32|3966.82|3963.82|3966.12|3963.12|0
1617747000000|2021-04-06 22:10:00|3966.52|3963.52|3966.52|3963.52|3966.82|3963.82|3966.12|3963.12|0
1617747300000|2021-04-06 22:15:00|3966.42|3963.42|3967.02|3964.02|3967.02|3964.02|3966.42|3963.42|0
1617747600000|2021-04-06 22:20:00|3966.82|3963.82|3966.42|3963.42|3967.02|3964.02|3966.32|3963.32|0
1617747900000|2021-04-06 22:25:00|3966.32|3963.32|3966.32|3963.32|3966.52|3963.52|3966.32|3963.32|0
1617748200000|2021-04-06 22:30:00|3966.52|3963.52|3967.82|3964.82|3968.12|3965.12|3966.52|3963.52|0
1617748500000|2021-04-06 22:35:00|3968.12|3965.12|3968.92|3965.92|3969.12|3966.12|3967.82|3964.82|0
1617748800000|2021-04-06 22:40:00|3969.12|3966.12|3969.42|3966.42|3969.82|3966.82|3969.12|3966.12|0
1617749100000|2021-04-06 22:45:00|3969.52|3966.52|3969.12|3966.12|3969.62|3966.62|3969.12|3966.12|0
1617749400000|2021-04-06 22:50:00|3969.42|3966.42|3969.82|3966.82|3970.42|3967.42|3969.12|3966.12|0
1617749700000|2021-04-06 22:55:00|3969.72|3966.72|3969.12|3966.12|3969.82|3966.82|3969.12|3966.12|0
1617750000000|2021-04-06 23:00:00|3968.92|3965.92|3968.92|3965.92|3969.62|3966.62|3968.92|3965.92|0
1617750300000|2021-04-06 23:05:00|3969.12|3966.12|3968.92|3965.92|3969.12|3966.12|3968.92|3965.92|0
1617750600000|2021-04-06 23:10:00|3969.12|3966.12|3969.12|3966.12|3969.12|3966.12|3968.92|3965.92|0
1617750900000|2021-04-06 23:15:00|3969.02|3966.02|3968.72|3965.72|3969.02|3966.02|3968.52|3965.52|0
1617751200000|2021-04-06 23:20:00|3968.92|3965.92|3968.92|3965.92|3969.12|3966.12|3968.72|3965.72|0
1617751500000|2021-04-06 23:25:00|3969.12|3966.12|3969.62|3966.62|3969.62|3966.62|3969.12|3966.12|0
1617751800000|2021-04-06 23:30:00|3969.82|3966.82|3969.42|3966.42|3969.82|3966.82|3969.42|3966.42|0
1617752100000|2021-04-06 23:35:00|3969.12|3966.12|3969.62|3966.62|3969.82|3966.82|3969.12|3966.12|0
1617752400000|2021-04-06 23:40:00|3969.42|3966.42|3969.12|3966.12|3969.42|3966.42|3968.92|3965.92|0
1617752700000|2021-04-06 23:45:00|3969.42|3966.42|3970.02|3967.02|3970.22|3967.22|3969.32|3966.32|0
1617753000000|2021-04-06 23:50:00|3969.82|3966.82|3970.92|3967.92|3971.12|3968.12|3969.82|3966.82|0
1617753300000|2021-04-06 23:55:00|3970.72|3967.72|3971.32|3968.32|3971.52|3968.52|3970.72|3967.72|0
1617753600000|2021-04-07 00:00:00|3971.12|3968.12|3970.22|3967.22|3971.32|3968.32|3969.42|3966.42|0
1617753900000|2021-04-07 00:05:00|3970.02|3967.02|3969.12|3966.12|3970.42|3967.42|3968.72|3965.72|0
1617754200000|2021-04-07 00:10:00|3969.42|3966.42|3969.62|3966.62|3970.02|3967.02|3969.12|3966.12|0
1617754500000|2021-04-07 00:15:00|3969.42|3966.42|3968.42|3966.42|3970.42|3968.42|3968.42|3966.42|762
1617754800000|2021-04-07 00:20:00|3969.42|3967.42|3970.42|3968.42|3970.42|3968.42|3969.42|3967.42|674
1617755100000|2021-04-07 00:25:00|3969.42|3967.42|3970.42|3968.42|3970.42|3968.42|3969.42|3967.42|437
1617755400000|2021-04-07 00:30:00|3969.42|3967.42|3970.42|3968.42|3971.42|3969.42|3969.42|3967.42|562
1617755700000|2021-04-07 00:35:00|3970.92|3968.92|3972.42|3970.42|3973.42|3971.42|3970.42|3968.42|308
1617756000000|2021-04-07 00:40:00|3973.42|3971.42|3973.42|3971.42|3973.42|3971.42|3972.42|3970.42|185
1617756300000|2021-04-07 00:45:00|3972.42|3970.42|3973.42|3971.42|3973.42|3971.42|3972.42|3970.42|161
1617756600000|2021-04-07 00:50:00|3972.92|3970.92|3972.42|3970.42|3973.42|3971.42|3972.42|3970.42|114
1617756900000|2021-04-07 00:55:00|3973.42|3971.42|3972.42|3970.42|3973.42|3971.42|3972.42|3970.42|223
1617757200000|2021-04-07 01:00:00|3971.42|3969.42|3972.42|3970.42|3972.42|3970.42|3971.42|3969.42|140
1617757500000|2021-04-07 01:05:00|||||||||48
1617757800000|2021-04-07 01:10:00|3973.42|3971.42|3973.42|3971.42|3973.42|3971.42|3972.42|3970.42|367
1617758100000|2021-04-07 01:15:00|3972.42|3970.42|3971.42|3969.42|3972.42|3970.42|3971.42|3969.42|544
1617758400000|2021-04-07 01:20:00|3970.42|3968.42|3970.42|3968.42|3970.42|3968.42|3970.42|3968.42|263
1617758700000|2021-04-07 01:25:00|3969.42|3967.42|3970.42|3968.42|3970.42|3968.42|3969.42|3967.42|223
1617759000000|2021-04-07 01:30:00|3969.42|3967.42|3968.42|3966.42|3970.42|3968.42|3968.42|3966.42|74
1617759300000|2021-04-07 01:35:00|3967.42|3965.42|3968.42|3966.42|3968.42|3966.42|3967.42|3965.42|96
1617759600000|2021-04-07 01:40:00|3967.42|3965.42|3965.42|3963.42|3967.42|3965.42|3965.42|3963.42|222
1617759900000|2021-04-07 01:45:00|3964.42|3962.42|3964.42|3962.42|3965.42|3963.42|3963.42|3961.42|536
1617760200000|2021-04-07 01:50:00|3963.42|3961.42|3964.42|3962.42|3964.42|3962.42|3962.42|3960.42|265
1617760500000|2021-04-07 01:55:00|3963.92|3961.92|3963.42|3961.42|3964.42|3962.42|3963.42|3961.42|80
1617760800000|2021-04-07 02:00:00|3963.92|3961.92|3966.42|3964.42|3966.92|3964.92|3963.92|3961.92|123
1617761100000|2021-04-07 02:05:00|3965.92|3963.92|3966.42|3964.42|3967.42|3965.42|3965.42|3963.42|40
1617761400000|2021-04-07 02:10:00|3967.42|3965.42|3966.42|3964.42|3967.42|3965.42|3965.42|3963.42|75
1617761700000|2021-04-07 02:15:00|3967.42|3965.42|3966.42|3964.42|3967.42|3965.42|3965.42|3963.42|93
1617762000000|2021-04-07 02:20:00|3965.42|3963.42|3965.42|3963.42|3966.42|3964.42|3965.42|3963.42|11
1617762300000|2021-04-07 02:25:00|3966.42|3964.42|3965.42|3963.42|3966.42|3964.42|3965.42|3963.42|62
1617762600000|2021-04-07 02:30:00|3966.42|3964.42|3966.42|3964.42|3966.42|3964.42|3965.42|3963.42|99
1617762900000|2021-04-07 02:35:00|3965.42|3963.42|3966.42|3964.42|3967.42|3965.42|3965.42|3963.42|40
1617763200000|2021-04-07 02:40:00|3966.92|3964.92|3966.42|3964.42|3966.92|3964.92|3965.92|3963.92|0
1617763500000|2021-04-07 02:45:00|3965.92|3963.92|3966.42|3964.42|3966.42|3964.42|3965.92|3963.92|50
1617763800000|2021-04-07 02:50:00|3965.42|3963.42|3965.42|3963.42|3965.42|3963.42|3965.42|3963.42|31
1617764100000|2021-04-07 02:55:00|3964.42|3962.42|3963.42|3961.42|3964.42|3962.42|3963.42|3961.42|62
1617764400000|2021-04-07 03:00:00|3964.42|3962.42|3964.42|3962.42|3964.42|3962.42|3964.42|3962.42|70
1617764700000|2021-04-07 03:05:00|3965.42|3963.42|3965.42|3963.42|3965.42|3963.42|3965.42|3963.42|39
1617765000000|2021-04-07 03:10:00|3966.42|3964.42|3967.42|3965.42|3967.42|3965.42|3966.42|3964.42|97
1617765300000|2021-04-07 03:15:00|3966.42|3964.42|3966.42|3964.42|3967.42|3965.42|3966.42|3964.42|173
1617765600000|2021-04-07 03:20:00|3967.42|3965.42|3965.42|3963.42|3967.42|3965.42|3965.42|3963.42|684
1617765900000|2021-04-07 03:25:00|3965.92|3963.92|3965.92|3963.92|3966.42|3964.42|3965.42|3963.42|64
1617766200000|2021-04-07 03:30:00|3966.42|3964.42|3968.42|3966.42|3968.42|3966.42|3965.92|3963.92|89
1617766500000|2021-04-07 03:35:00|3969.42|3967.42|3968.42|3966.42|3969.42|3967.42|3968.42|3966.42|150
1617766800000|2021-04-07 03:40:00|3967.42|3965.42|3967.42|3965.42|3967.42|3965.42|3967.42|3965.42|10
1617767100000|2021-04-07 03:45:00|||||||||3
1617767400000|2021-04-07 03:50:00|3968.42|3966.42|3968.42|3966.42|3968.42|3966.42|3968.42|3966.42|12
1617767700000|2021-04-07 03:55:00|||||||||5
1617768000000|2021-04-07 04:00:00|3969.42|3967.42|3969.42|3967.42|3970.42|3968.42|3969.42|3967.42|143
1617768300000|2021-04-07 04:05:00|||||||||6
1617768600000|2021-04-07 04:10:00|||||||||9
1617768900000|2021-04-07 04:15:00|3968.42|3966.42|3968.42|3966.42|3968.42|3966.42|3968.42|3966.42|31
1617769200000|2021-04-07 04:20:00|||||||||3
1617769500000|2021-04-07 04:25:00|3969.42|3967.42|3968.42|3966.42|3969.42|3967.42|3968.42|3966.42|107
1617769800000|2021-04-07 04:30:00|||||||||1
1617770100000|2021-04-07 04:35:00|||||||||29
1617770400000|2021-04-07 04:40:00|3969.42|3967.42|3969.42|3967.42|3969.42|3967.42|3969.42|3967.42|29
1617771000000|2021-04-07 04:50:00|3968.42|3966.42|3968.42|3966.42|3969.42|3967.42|3968.42|3966.42|36
1617771300000|2021-04-07 04:55:00|||||||||91
1617771600000|2021-04-07 05:00:00|3967.42|3965.42|3966.42|3964.42|3968.42|3966.42|3966.42|3964.42|145
1617771900000|2021-04-07 05:05:00|3967.42|3965.42|3966.42|3964.42|3967.42|3965.42|3966.42|3964.42|48
1617772200000|2021-04-07 05:10:00|3967.42|3965.42|3966.42|3964.42|3967.42|3965.42|3966.42|3964.42|61
1617772500000|2021-04-07 05:15:00|3967.42|3965.42|3964.42|3962.42|3967.42|3965.42|3964.42|3962.42|227
1617772800000|2021-04-07 05:20:00|3965.42|3963.42|3965.42|3963.42|3965.42|3963.42|3964.42|3962.42|328
1617773100000|2021-04-07 05:25:00|3965.92|3963.92|3965.42|3963.42|3966.42|3964.42|3965.42|3963.42|194
1617773400000|2021-04-07 05:30:00|3966.42|3964.42|3966.42|3964.42|3966.42|3964.42|3965.42|3963.42|356
1617773700000|2021-04-07 05:35:00|3965.42|3963.42|3965.42|3963.42|3965.42|3963.42|3965.42|3963.42|121
1617774000000|2021-04-07 05:40:00|3964.42|3962.42|3964.92|3962.92|3965.42|3963.42|3964.42|3962.42|148
1617774300000|2021-04-07 05:45:00|3965.42|3963.42|3965.42|3963.42|3965.42|3963.42|3964.42|3962.42|194
1617774600000|2021-04-07 05:50:00|||||||||98
1617774900000|2021-04-07 05:55:00|3966.42|3964.42|3966.42|3964.42|3966.42|3964.42|3964.42|3962.42|854
1617775200000|2021-04-07 06:00:00|3966.17|3964.67|3970.17|3968.67|3970.17|3968.67|3966.17|3964.67|1872
1617775500000|2021-04-07 06:05:00|3969.17|3967.67|3969.17|3967.67|3969.17|3967.67|3968.17|3966.67|626
1617775800000|2021-04-07 06:10:00|3968.17|3966.67|3970.17|3968.67|3970.17|3968.67|3968.17|3966.67|1057
1617776100000|2021-04-07 06:15:00|3969.17|3967.67|3969.17|3967.67|3969.17|3967.67|3969.17|3967.67|334
1617776400000|2021-04-07 06:20:00|3970.17|3968.67|3969.17|3967.67|3970.17|3968.67|3969.17|3967.67|258
1617776700000|2021-04-07 06:25:00|3970.17|3968.67|3969.17|3967.67|3971.17|3969.67|3969.17|3967.67|642
1617777000000|2021-04-07 06:30:00|3970.17|3968.67|3970.17|3968.67|3970.17|3968.67|3969.17|3967.67|630
1617777300000|2021-04-07 06:35:00|3971.17|3969.67|3971.17|3969.67|3971.17|3969.67|3970.17|3968.67|702
1617777600000|2021-04-07 06:40:00|3972.17|3970.67|3972.17|3970.67|3972.17|3970.67|3972.17|3970.67|305
1617777900000|2021-04-07 06:45:00|3971.17|3969.67|3969.17|3967.67|3971.17|3969.67|3969.17|3967.67|837
1617778200000|2021-04-07 06:50:00|3968.17|3966.67|3968.17|3966.67|3968.17|3966.67|3968.17|3966.67|589
1617778500000|2021-04-07 06:55:00|3969.17|3967.67|3969.17|3967.67|3970.17|3968.67|3968.17|3966.67|2127
1617778800000|2021-04-07 07:00:00|3970.17|3968.67|3964.17|3962.67|3971.17|3969.67|3962.17|3960.67|12690
1617779100000|2021-04-07 07:05:00|3965.17|3963.67|3968.17|3966.67|3969.17|3967.67|3965.17|3963.67|6066
1617779400000|2021-04-07 07:10:00|3967.17|3965.67|3971.17|3969.67|3971.17|3969.67|3966.17|3964.67|5242
1617779700000|2021-04-07 07:15:00|3972.17|3970.67|3972.17|3970.67|3973.17|3971.67|3970.17|3968.67|4929
1617780000000|2021-04-07 07:20:00|3973.17|3971.67|3968.17|3966.67|3973.17|3971.67|3968.17|3966.67|5312
1617780300000|2021-04-07 07:25:00|3969.17|3967.67|3971.17|3969.67|3973.17|3971.67|3969.17|3967.67|3821
1617780600000|2021-04-07 07:30:00|3972.17|3970.67|3969.17|3967.67|3972.17|3970.67|3966.17|3964.67|6315
1617780900000|2021-04-07 07:35:00|3970.17|3968.67|3971.17|3969.67|3971.17|3969.67|3969.17|3967.67|3794
1617781200000|2021-04-07 07:40:00|3970.95|3969.45|3968.95|3967.45|3970.95|3969.45|3967.95|3966.45|3779
1617781500000|2021-04-07 07:45:00|3967.95|3966.45|3968.95|3967.45|3970.95|3969.45|3967.95|3966.45|5473
1617781800000|2021-04-07 07:50:00|3967.95|3966.45|3968.95|3967.45|3968.95|3967.45|3966.95|3965.45|2336
1617782100000|2021-04-07 07:55:00|3969.95|3968.45|3969.95|3968.45|3970.95|3969.45|3967.95|3966.45|4922
1617782400000|2021-04-07 08:00:00|3968.95|3967.45|3970.95|3969.45|3970.95|3969.45|3968.95|3967.45|2375
1617782700000|2021-04-07 08:05:00|3969.95|3968.45|3969.95|3968.45|3970.95|3969.45|3968.95|3967.45|13582
1617783000000|2021-04-07 08:10:00|3968.95|3967.45|3967.95|3966.45|3969.95|3968.45|3966.95|3965.45|2733
1617783300000|2021-04-07 08:15:00|3966.95|3965.45|3965.95|3964.45|3967.95|3966.45|3965.95|3964.45|3387
1617783600000|2021-04-07 08:20:00|3966.95|3965.45|3967.95|3966.45|3968.95|3967.45|3965.95|3964.45|4597
1617783900000|2021-04-07 08:25:00|3967.45|3965.95|3968.95|3967.45|3968.95|3967.45|3966.95|3965.45|7900
1617784200000|2021-04-07 08:30:00|3967.95|3966.45|3968.95|3967.45|3968.95|3967.45|3967.95|3966.45|2434
1617784500000|2021-04-07 08:35:00|3969.95|3968.45|3969.95|3968.45|3970.95|3969.45|3968.95|3967.45|3181
1617784800000|2021-04-07 08:40:00|3968.95|3967.45|3968.95|3967.45|3968.95|3967.45|3968.95|3967.45|2186
1617785100000|2021-04-07 08:45:00|||||||||1566
1617785400000|2021-04-07 08:50:00|3967.95|3966.45|3967.95|3966.45|3967.95|3966.45|3967.95|3966.45|1211
1617785700000|2021-04-07 08:55:00|3968.95|3967.45|3968.95|3967.45|3968.95|3967.45|3967.95|3966.45|1729
1617786000000|2021-04-07 09:00:00|3969.95|3968.45|3969.95|3968.45|3969.95|3968.45|3968.95|3967.45|1354
1617786300000|2021-04-07 09:05:00|3970.95|3969.45|3969.95|3968.45|3970.95|3969.45|3969.95|3968.45|2616
1617786600000|2021-04-07 09:10:00|3968.95|3967.45|3967.95|3966.45|3968.95|3967.45|3967.95|3966.45|6964
1617786900000|2021-04-07 09:15:00|3966.95|3965.45|3964.95|3963.45|3966.95|3965.45|3963.95|3962.45|2517
1617787200000|2021-04-07 09:20:00|3965.95|3964.45|3966.95|3965.45|3966.95|3965.45|3965.95|3964.45|4191
1617787500000|2021-04-07 09:25:00|3965.95|3964.45|3965.95|3964.45|3966.95|3965.45|3965.95|3964.45|4292
1617787800000|2021-04-07 09:30:00|3964.95|3963.45|3961.95|3960.45|3964.95|3963.45|3961.95|3960.45|2269
1617788100000|2021-04-07 09:35:00|3962.95|3961.45|3962.95|3961.45|3962.95|3961.45|3960.95|3959.45|4193
1617788400000|2021-04-07 09:40:00|3963.95|3962.45|3963.95|3962.45|3963.95|3962.45|3963.95|3962.45|2063
1617788700000|2021-04-07 09:45:00|3962.95|3961.45|3963.95|3962.45|3964.95|3963.45|3962.95|3961.45|2303
1617789000000|2021-04-07 09:50:00|3962.95|3961.45|3962.95|3961.45|3963.95|3962.45|3962.95|3961.45|3412
1617789300000|2021-04-07 09:55:00|3961.95|3960.45|3960.95|3959.45|3961.95|3960.45|3960.95|3959.45|1777
1617789600000|2021-04-07 10:00:00|3961.95|3960.45|3960.95|3959.45|3961.95|3960.45|3960.95|3959.45|3817
1617789900000|2021-04-07 10:05:00|3961.95|3960.45|3961.95|3960.45|3962.95|3961.45|3960.95|3959.45|1443
1617790200000|2021-04-07 10:10:00|3962.95|3961.45|3963.95|3962.45|3963.95|3962.45|3962.95|3961.45|1803
1617790500000|2021-04-07 10:15:00|3962.95|3961.45|3964.95|3963.45|3964.95|3963.45|3962.95|3961.45|1101
1617790800000|2021-04-07 10:20:00|3963.95|3962.45|3963.95|3962.45|3964.95|3963.45|3963.95|3962.45|1492
1617791100000|2021-04-07 10:25:00|3962.95|3961.45|3962.95|3961.45|3962.95|3961.45|3962.95|3961.45|3481
1617791400000|2021-04-07 10:30:00|3961.95|3960.45|3963.95|3962.45|3963.95|3962.45|3961.95|3960.45|3154
1617791700000|2021-04-07 10:35:00|3962.95|3961.45|3964.95|3963.45|3964.95|3963.45|3962.95|3961.45|2142
1617792000000|2021-04-07 10:40:00|3963.95|3962.45|3963.95|3962.45|3963.95|3962.45|3963.95|3962.45|525
1617792300000|2021-04-07 10:45:00|3962.95|3961.45|3961.95|3960.45|3962.95|3961.45|3961.95|3960.45|1821
1617792600000|2021-04-07 10:50:00|3962.95|3961.45|3961.95|3960.45|3962.95|3961.45|3961.95|3960.45|2845
1617792900000|2021-04-07 10:55:00|3960.95|3959.45|3960.95|3959.45|3960.95|3959.45|3959.95|3958.45|3972
1617793200000|2021-04-07 11:00:00|3959.95|3958.45|3960.95|3959.45|3960.95|3959.45|3958.95|3957.45|5299
1617793500000|2021-04-07 11:05:00|3959.95|3958.45|3960.95|3959.45|3960.95|3959.45|3959.95|3958.45|2058
1617793800000|2021-04-07 11:10:00|3959.95|3958.45|3961.95|3960.45|3961.95|3960.45|3959.95|3958.45|1350
1617794100000|2021-04-07 11:15:00|3962.95|3961.45|3963.95|3962.45|3963.95|3962.45|3961.95|3960.45|4540
1617794400000|2021-04-07 11:20:00|3962.95|3961.45|3961.95|3960.45|3963.95|3962.45|3961.95|3960.45|773
1617794700000|2021-04-07 11:25:00|||||||||1299
1617795000000|2021-04-07 11:30:00|3962.95|3961.45|3962.95|3961.45|3962.95|3961.45|3962.95|3961.45|1154
1617795300000|2021-04-07 11:35:00|3961.95|3960.45|3961.95|3960.45|3961.95|3960.45|3961.95|3960.45|1307
1617795600000|2021-04-07 11:40:00|3961.97|3960.47|3959.97|3958.47|3961.97|3960.47|3959.97|3958.47|700
1617795900000|2021-04-07 11:45:00|3960.97|3959.47|3958.97|3957.47|3960.97|3959.47|3958.97|3957.47|1827
1617796200000|2021-04-07 11:50:00|3957.97|3956.47|3957.97|3956.47|3958.97|3957.47|3957.97|3956.47|3367
1617796500000|2021-04-07 11:55:00|3958.97|3957.47|3956.97|3955.47|3958.97|3957.47|3956.97|3955.47|1456
1617796800000|2021-04-07 12:00:00|3957.97|3956.47|3957.97|3956.47|3958.97|3957.47|3957.97|3956.47|2112
1617797100000|2021-04-07 12:05:00|3958.97|3957.47|3960.97|3959.47|3960.97|3959.47|3957.97|3956.47|2129
1617797400000|2021-04-07 12:10:00|3961.97|3960.47|3959.97|3958.47|3961.97|3960.47|3959.97|3958.47|1928
1617797700000|2021-04-07 12:15:00|3958.97|3957.47|3957.97|3956.47|3958.97|3957.47|3956.97|3955.47|4976
1617798000000|2021-04-07 12:20:00|3956.97|3955.47|3956.97|3955.47|3956.97|3955.47|3955.97|3954.47|1987
1617798300000|2021-04-07 12:25:00|3955.97|3954.47|3955.97|3954.47|3955.97|3954.47|3954.97|3953.47|2328
1617798600000|2021-04-07 12:30:00|3956.97|3955.47|3954.97|3953.47|3956.97|3955.47|3954.97|3953.47|2446
1617798900000|2021-04-07 12:35:00|3955.97|3954.47|3954.97|3953.47|3955.97|3954.47|3953.97|3952.47|3059
1617799200000|2021-04-07 12:40:00|3955.97|3954.47|3955.97|3954.47|3955.97|3954.47|3954.97|3953.47|1735
1617799500000|2021-04-07 12:45:00|3954.97|3953.47|3954.97|3953.47|3954.97|3953.47|3953.97|3952.47|3579
1617799800000|2021-04-07 12:50:00|3953.97|3952.47|3953.97|3952.47|3953.97|3952.47|3952.97|3951.47|2476
1617800100000|2021-04-07 12:55:00|3952.97|3951.47|3952.97|3951.47|3953.97|3952.47|3952.97|3951.47|2690
1617800400000|2021-04-07 13:00:00|3953.97|3952.47|3955.97|3954.47|3955.97|3954.47|3952.97|3951.47|2624
1617800700000|2021-04-07 13:05:00|3954.97|3953.47|3956.97|3955.47|3956.97|3955.47|3954.97|3953.47|1620
1617801000000|2021-04-07 13:10:00|3957.97|3956.47|3957.97|3956.47|3958.97|3957.47|3957.97|3956.47|3021
1617801300000|2021-04-07 13:15:00|3958.97|3957.47|3958.97|3957.47|3958.97|3957.47|3957.97|3956.47|3930
1617801600000|2021-04-07 13:20:00|3959.97|3958.47|3959.97|3958.47|3959.97|3958.47|3958.97|3957.47|2279
1617801900000|2021-04-07 13:25:00|3958.97|3957.47|3959.97|3958.47|3959.97|3958.47|3958.97|3957.47|2263
1617802200000|2021-04-07 13:30:00|3960.97|3959.47|3961.97|3960.47|3961.97|3960.47|3960.97|3959.47|6699
1617802500000|2021-04-07 13:35:00|3962.97|3961.47|3962.97|3961.47|3962.97|3961.47|3961.97|3960.47|3555
1617802800000|2021-04-07 13:40:00|3961.97|3960.47|3960.97|3959.47|3961.97|3960.47|3960.97|3959.47|7485
1617803100000|2021-04-07 13:45:00|3961.97|3960.47|3962.97|3961.47|3962.97|3961.47|3960.97|3959.47|3671
1617803400000|2021-04-07 13:50:00|3961.97|3960.47|3959.97|3958.47|3961.97|3960.47|3959.97|3958.47|2690
1617803700000|2021-04-07 13:55:00|3959.47|3957.97|3959.97|3958.47|3960.97|3959.47|3958.97|3957.47|6165
1617804000000|2021-04-07 14:00:00|3960.97|3959.47|3961.97|3960.47|3961.97|3960.47|3960.97|3959.47|4638
1617804300000|2021-04-07 14:05:00|3962.97|3961.47|3962.97|3961.47|3962.97|3961.47|3961.97|3960.47|4260
1617804600000|2021-04-07 14:10:00|3962.61|3961.11|3963.61|3962.11|3963.61|3962.11|3962.61|3961.11|5902
1617804900000|2021-04-07 14:15:00|3962.61|3961.11|3963.61|3962.11|3964.61|3963.11|3962.61|3961.11|3016
1617805200000|2021-04-07 14:20:00|||||||||2231
1617805500000|2021-04-07 14:25:00|3962.61|3961.11|3965.61|3964.11|3965.61|3964.11|3962.61|3961.11|6745
1617805800000|2021-04-07 14:30:00|3966.61|3965.11|3965.61|3964.11|3966.61|3965.11|3965.61|3964.11|7204
1617806100000|2021-04-07 14:35:00|3964.61|3963.11|3964.61|3963.11|3965.61|3964.11|3964.61|3963.11|3324
1617806400000|2021-04-07 14:40:00|3965.61|3964.11|3965.61|3964.11|3965.61|3964.11|3964.61|3963.11|2174
1617806700000|2021-04-07 14:45:00|3964.61|3963.11|3965.61|3964.11|3966.61|3965.11|3964.61|3963.11|2964
1617807000000|2021-04-07 14:50:00|||||||||4278
1617807300000|2021-04-07 14:55:00|3964.61|3963.11|3964.61|3963.11|3964.61|3963.11|3963.61|3962.11|3957
1617807600000|2021-04-07 15:00:00|3963.61|3962.11|3963.61|3962.11|3964.61|3963.11|3963.61|3962.11|3540
1617807900000|2021-04-07 15:05:00|3962.61|3961.11|3963.61|3962.11|3964.61|3963.11|3962.61|3961.11|4155
1617808200000|2021-04-07 15:10:00|3962.61|3961.11|3962.61|3961.11|3963.61|3962.11|3962.61|3961.11|2100
1617808500000|2021-04-07 15:15:00|3961.61|3960.11|3961.61|3960.11|3962.61|3961.11|3960.61|3959.11|5466
1617808800000|2021-04-07 15:20:00|3960.61|3959.11|3960.61|3959.11|3961.61|3960.11|3960.61|3959.11|3811
1617809100000|2021-04-07 15:25:00|3959.61|3958.11|3961.61|3960.11|3961.61|3960.11|3958.61|3957.11|13489
1617809400000|2021-04-07 15:30:00|3960.61|3959.11|3957.61|3956.11|3961.61|3960.11|3956.61|3955.11|41254
1617809700000|2021-04-07 15:35:00|3956.61|3955.11|3954.61|3953.11|3957.61|3956.11|3953.61|3952.11|20038
1617810000000|2021-04-07 15:40:00|3953.61|3952.11|3953.61|3952.11|3954.61|3953.11|3952.61|3951.11|13391
1617810300000|2021-04-07 15:45:00|3954.61|3953.11|3955.61|3954.11|3956.61|3955.11|3954.61|3953.11|3769
1617810600000|2021-04-07 15:50:00|3956.61|3955.11|3955.61|3954.11|3956.61|3955.11|3955.61|3954.11|4419
1617810900000|2021-04-07 15:55:00|3954.61|3953.11|3956.61|3955.11|3956.61|3955.11|3954.61|3953.11|6194
1617811200000|2021-04-07 16:00:00|3957.61|3956.11|3957.61|3956.11|3958.61|3957.11|3956.61|3955.11|2881
1617811500000|2021-04-07 16:05:00|||||||||1000
1617811800000|2021-04-07 16:10:00|3957.11|3955.61|3956.61|3955.11|3957.61|3956.11|3956.61|3955.11|2960
1617812100000|2021-04-07 16:15:00|3957.61|3956.11|3954.61|3953.11|3957.61|3956.11|3953.61|3952.11|2393
1617812400000|2021-04-07 16:20:00|3953.61|3952.11|3957.61|3956.11|3957.61|3956.11|3953.61|3952.11|1985
1617812700000|2021-04-07 16:25:00|3956.61|3955.11|3955.61|3954.11|3957.61|3956.11|3954.61|3953.11|2080
1617813000000|2021-04-07 16:30:00|3954.61|3953.11|3957.61|3956.11|3957.61|3956.11|3954.61|3953.11|1791
1617813300000|2021-04-07 16:35:00|3958.61|3957.11|3959.61|3958.11|3959.61|3958.11|3957.61|3956.11|953
1617813600000|2021-04-07 16:40:00|3958.61|3957.11|3959.61|3958.11|3959.61|3958.11|3958.61|3957.11|884
1617813900000|2021-04-07 16:45:00|3958.61|3957.11|3959.61|3958.11|3960.61|3959.11|3958.61|3957.11|796
1617814200000|2021-04-07 16:50:00|3960.61|3959.11|3959.61|3958.11|3960.61|3959.11|3959.61|3958.11|1017
1617814500000|2021-04-07 16:55:00|3960.61|3959.11|3960.61|3959.11|3960.61|3959.11|3959.61|3958.11|1614
1617814800000|2021-04-07 17:00:00|3959.61|3958.11|3961.61|3960.11|3961.61|3960.11|3959.61|3958.11|1344
1617815100000|2021-04-07 17:05:00|3962.61|3961.11|3961.61|3960.11|3963.61|3962.11|3961.61|3960.11|1459
1617815400000|2021-04-07 17:10:00|3962.61|3961.11|3962.61|3961.11|3963.61|3962.11|3962.61|3961.11|1062
1617815700000|2021-04-07 17:15:00|3961.61|3960.11|3961.61|3960.11|3962.61|3961.11|3961.61|3960.11|986
1617816000000|2021-04-07 17:20:00|3960.61|3959.11|3959.61|3958.11|3960.61|3959.11|3959.61|3958.11|706
1617816300000|2021-04-07 17:25:00|3960.61|3959.11|3959.61|3958.11|3960.61|3959.11|3959.61|3958.11|1684
1617816600000|2021-04-07 17:30:00|3958.61|3957.11|3961.61|3960.11|3961.61|3960.11|3958.61|3957.11|661
1617816900000|2021-04-07 17:35:00|3961.11|3959.61|3962.61|3961.11|3962.61|3961.11|3960.61|3959.11|822
1617817200000|2021-04-07 17:40:00|3961.61|3960.11|3962.61|3961.11|3962.61|3961.11|3961.61|3960.11|814
1617817500000|2021-04-07 17:45:00|3963.61|3962.11|3963.61|3962.11|3963.61|3962.11|3963.61|3962.11|1013
1617817800000|2021-04-07 17:50:00|3962.61|3961.11|3962.61|3961.11|3963.61|3962.11|3962.61|3961.11|1267
1617818100000|2021-04-07 17:55:00|3963.61|3962.11|3963.61|3962.11|3963.61|3962.11|3962.61|3961.11|367
1617818400000|2021-04-07 18:00:00|3964.61|3963.11|3964.61|3963.11|3965.61|3964.11|3964.61|3963.11|707
1617818700000|2021-04-07 18:05:00|3965.61|3964.11|3964.61|3963.11|3965.61|3964.11|3964.61|3963.11|641
1617819000000|2021-04-07 18:10:00|3965.61|3964.11|3966.61|3965.11|3966.61|3965.11|3965.61|3964.11|482
1617819300000|2021-04-07 18:15:00|3965.61|3964.11|3965.61|3964.11|3966.61|3965.11|3965.61|3964.11|423
1617819600000|2021-04-07 18:20:00|3964.61|3963.11|3965.61|3964.11|3966.61|3965.11|3964.61|3963.11|833
1617819900000|2021-04-07 18:25:00|3964.61|3963.11|3965.61|3964.11|3966.61|3965.11|3964.61|3963.11|792
1617820200000|2021-04-07 18:30:00|3966.61|3965.11|3966.61|3965.11|3966.61|3965.11|3965.61|3964.11|500
1617820500000|2021-04-07 18:35:00|3965.61|3964.11|3966.61|3965.11|3966.61|3965.11|3965.61|3964.11|354
1617820800000|2021-04-07 18:40:00|3965.61|3964.11|3965.61|3964.11|3966.61|3965.11|3965.61|3964.11|212
1617821100000|2021-04-07 18:45:00|3966.61|3965.11|3966.61|3965.11|3966.61|3965.11|3965.61|3964.11|54
1617821400000|2021-04-07 18:50:00|3967.61|3966.11|3966.61|3965.11|3967.61|3966.11|3965.61|3964.11|1259
1617821700000|2021-04-07 18:55:00|3966.11|3964.61|3965.61|3964.11|3966.61|3965.11|3965.61|3964.11|483
1617822000000|2021-04-07 19:00:00|3966.61|3965.11|3965.61|3964.11|3966.61|3965.11|3965.61|3964.11|1018
1617822300000|2021-04-07 19:05:00|3966.11|3964.61|3964.61|3963.11|3966.61|3965.11|3964.61|3963.11|218
1617822600000|2021-04-07 19:10:00|3965.61|3964.11|3963.61|3962.11|3965.61|3964.11|3963.61|3962.11|600
1617822900000|2021-04-07 19:15:00|3962.61|3961.11|3963.61|3962.11|3963.61|3962.11|3962.61|3961.11|844
1617823200000|2021-04-07 19:20:00|3964.61|3963.11|3964.61|3963.11|3965.61|3964.11|3963.61|3962.11|1076
1617823500000|2021-04-07 19:25:00|3964.11|3962.61|3963.61|3962.11|3964.61|3963.11|3962.61|3961.11|662
1617823800000|2021-04-07 19:30:00|3962.61|3961.11|3962.61|3961.11|3963.61|3962.11|3962.61|3961.11|923
1617824100000|2021-04-07 19:35:00|3961.61|3960.11|3964.61|3963.11|3964.61|3963.11|3961.61|3960.11|838
1617824400000|2021-04-07 19:40:00|3964.11|3962.61|3966.61|3965.11|3966.61|3965.11|3963.61|3962.11|1173
1617824700000|2021-04-07 19:45:00|3967.61|3966.11|3967.61|3966.11|3968.61|3967.11|3966.61|3965.11|1147
1617825000000|2021-04-07 19:50:00|3966.61|3965.11|3966.61|3965.11|3967.61|3966.11|3966.61|3965.11|2042
1617825300000|2021-04-07 19:55:00|3967.11|3965.61|3970.61|3969.11|3970.61|3969.11|3966.61|3965.11|4877
1617825600000|2021-04-07 20:00:00|3969.96|3966.96|3972.56|3969.56|3972.96|3969.96|3969.46|3966.46|78
1617825900000|2021-04-07 20:05:00|3972.76|3969.76|3973.16|3970.16|3973.36|3970.36|3972.26|3969.26|0
1617826200000|2021-04-07 20:10:00|3973.36|3970.36|3973.26|3970.26|3973.46|3970.46|3973.06|3970.06|0
1617826500000|2021-04-07 20:15:00|3973.16|3970.16|3972.66|3969.66|3973.26|3970.26|3972.56|3969.56|0
1617826800000|2021-04-07 20:20:00|3972.56|3969.56|3972.66|3969.66|3972.76|3969.76|3972.46|3969.46|0
1617827100000|2021-04-07 20:25:00|3972.56|3969.56|3972.76|3969.76|3972.96|3969.96|3972.56|3969.56|0
1617827400000|2021-04-07 20:30:00|3972.66|3969.66|3973.06|3970.06|3973.06|3970.06|3972.46|3969.46|0
1617827700000|2021-04-07 20:35:00|3973.26|3970.26|3974.16|3971.16|3974.76|3971.76|3973.26|3970.26|0
1617828000000|2021-04-07 20:40:00|3973.96|3970.96|3974.16|3971.16|3974.16|3971.16|3973.76|3970.76|0
1617828300000|2021-04-07 20:45:00|3974.36|3971.36|3974.56|3971.56|3974.56|3971.56|3973.96|3970.96|0
1617828600000|2021-04-07 20:50:00|3974.36|3971.36|3974.16|3971.16|3974.56|3971.56|3974.16|3971.16|0
1617828900000|2021-04-07 20:55:00|3974.36|3971.36|3974.16|3971.16|3974.56|3971.56|3974.16|3971.16|0
1617829200000|2021-04-07 21:00:00|3974.26|3971.26|3974.16|3971.16|3974.26|3971.26|3974.16|3971.16|0
1617829500000|2021-04-07 21:05:00|3974.26|3971.26|3974.16|3971.16|3974.26|3971.26|3974.16|3971.16|0
1617829800000|2021-04-07 21:10:00|3973.96|3970.96|3973.96|3970.96|3973.96|3970.96|3973.96|3970.96|0
1617830100000|2021-04-07 21:15:00|3974.06|3971.06|3973.86|3970.86|3974.06|3971.06|3973.76|3970.76|0
1617830400000|2021-04-07 21:20:00|3973.76|3970.76|3973.76|3970.76|3973.86|3970.86|3973.76|3970.76|0
1617830700000|2021-04-07 21:25:00|3973.86|3970.86|3973.76|3970.76|3973.86|3970.86|3973.76|3970.76|0
1617831000000|2021-04-07 21:30:00|3973.66|3970.66|3973.76|3970.76|3973.76|3970.76|3973.66|3970.66|0
1617831600000|2021-04-07 21:40:00|3973.86|3970.86|3973.96|3970.96|3974.06|3971.06|3973.86|3970.86|0
1617831900000|2021-04-07 21:45:00|3973.86|3970.86|3973.86|3970.86|3973.86|3970.86|3973.86|3970.86|0
1617832200000|2021-04-07 21:50:00|3973.76|3970.76|3973.86|3970.86|3973.86|3970.86|3973.76|3970.76|0
1617832500000|2021-04-07 21:55:00|3974.06|3971.06|3974.16|3971.16|3974.36|3971.36|3973.96|3970.96|0
1617832800000|2021-04-07 22:00:00|3974.06|3971.06|3973.36|3970.36|3974.86|3971.86|3973.26|3970.26|0
1617833100000|2021-04-07 22:05:00|3973.56|3970.56|3973.86|3970.86|3973.86|3970.86|3972.96|3969.96|0
1617833400000|2021-04-07 22:10:00|3974.06|3971.06|3973.36|3970.36|3974.06|3971.06|3973.16|3970.16|0
1617833700000|2021-04-07 22:15:00|3973.56|3970.56|3973.16|3970.16|3973.56|3970.56|3973.16|3970.16|0
1617834000000|2021-04-07 22:20:00|3973.36|3970.36|3973.36|3970.36|3973.56|3970.56|3973.16|3970.16|0
1617834300000|2021-04-07 22:25:00|3973.16|3970.16|3973.56|3970.56|3973.56|3970.56|3973.16|3970.16|0
1617834600000|2021-04-07 22:30:00|3973.86|3970.86|3973.86|3970.86|3974.06|3971.06|3973.86|3970.86|0
1617834900000|2021-04-07 22:35:00|3973.96|3970.96|3974.06|3971.06|3974.06|3971.06|3973.86|3970.86|0
1617835200000|2021-04-07 22:40:00|3974.26|3971.26|3974.26|3971.26|3974.26|3971.26|3974.06|3971.06|0
1617835500000|2021-04-07 22:45:00|3974.06|3971.06|3973.86|3970.86|3974.06|3971.06|3973.36|3970.36|0
1617835800000|2021-04-07 22:50:00|3973.56|3970.56|3973.36|3970.36|3973.86|3970.86|3973.16|3970.16|0
1617836100000|2021-04-07 22:55:00|3973.46|3970.46|3973.36|3970.36|3973.56|3970.56|3973.36|3970.36|0
1617836400000|2021-04-07 23:00:00|3973.16|3970.16|3973.36|3970.36|3973.56|3970.56|3972.96|3969.96|0
1617836700000|2021-04-07 23:05:00|3973.56|3970.56|3973.16|3970.16|3973.56|3970.56|3973.16|3970.16|0
1617837000000|2021-04-07 23:10:00|3973.26|3970.26|3972.76|3969.76|3973.36|3970.36|3972.56|3969.56|0
1617837300000|2021-04-07 23:15:00|3972.96|3969.96|3972.56|3969.56|3972.96|3969.96|3972.56|3969.56|0
1617837600000|2021-04-07 23:20:00|3972.76|3969.76|3972.56|3969.56|3972.76|3969.76|3972.56|3969.56|0
1617837900000|2021-04-07 23:25:00|3972.26|3969.26|3973.16|3970.16|3973.16|3970.16|3972.26|3969.26|0
1617838200000|2021-04-07 23:30:00|3973.36|3970.36|3978.16|3975.16|3978.16|3975.16|3973.36|3970.36|0
1617838500000|2021-04-07 23:35:00|3978.36|3975.36|3979.86|3976.86|3980.76|3977.76|3978.16|3975.16|0
1617838800000|2021-04-07 23:40:00|3979.76|3976.76|3979.66|3976.66|3981.16|3978.16|3979.66|3976.66|0
1617839100000|2021-04-07 23:45:00|3979.76|3976.76|3979.66|3976.66|3980.56|3977.56|3979.06|3976.06|0
1617839400000|2021-04-07 23:50:00|3979.56|3976.56|3979.36|3976.36|3979.66|3976.66|3979.26|3976.26|0
1617839700000|2021-04-07 23:55:00|3979.46|3976.46|3978.56|3975.56|3979.66|3976.66|3978.36|3975.36|0
1617840000000|2021-04-08 00:00:00|3978.76|3975.76|3977.26|3974.26|3978.76|3975.76|3976.46|3973.46|0
1617840300000|2021-04-08 00:05:00|3977.16|3974.16|3978.76|3975.76|3978.76|3975.76|3976.66|3973.66|0
1617840600000|2021-04-08 00:10:00|3978.56|3975.56|3976.56|3973.56|3978.76|3975.76|3975.96|3972.96|0
1617840900000|2021-04-08 00:15:00|3976.36|3973.36|3969.86|3967.86|3976.56|3973.56|3969.86|3967.86|898
1617841200000|2021-04-08 00:20:00|3970.86|3968.86|3970.86|3968.86|3971.86|3969.86|3970.86|3968.86|323
1617841500000|2021-04-08 00:25:00|3969.86|3967.86|3969.86|3967.86|3970.86|3968.86|3969.86|3967.86|175
1617841800000|2021-04-08 00:30:00|3968.86|3966.86|3970.86|3968.86|3970.86|3968.86|3967.86|3965.86|273
1617842100000|2021-04-08 00:35:00|3970.36|3968.36|3968.86|3966.86|3970.86|3968.86|3968.86|3966.86|164
1617842400000|2021-04-08 00:40:00|3969.36|3967.36|3969.86|3967.86|3969.86|3967.86|3968.86|3966.86|62
1617842700000|2021-04-08 00:45:00|3969.36|3967.36|3968.86|3966.86|3969.86|3967.86|3968.86|3966.86|530
1617843000000|2021-04-08 00:50:00|3969.86|3967.86|3969.86|3967.86|3970.86|3968.86|3969.86|3967.86|133
1617843300000|2021-04-08 00:55:00|3968.86|3966.86|3967.86|3965.86|3968.86|3966.86|3967.86|3965.86|78
1617843600000|2021-04-08 01:00:00|3968.36|3966.36|3967.86|3965.86|3968.86|3966.86|3967.86|3965.86|133
1617843900000|2021-04-08 01:05:00|3968.86|3966.86|3968.86|3966.86|3968.86|3966.86|3967.86|3965.86|8
1617844200000|2021-04-08 01:10:00|3967.86|3965.86|3968.86|3966.86|3968.86|3966.86|3967.86|3965.86|81
1617844500000|2021-04-08 01:15:00|3968.36|3966.36|3969.86|3967.86|3969.86|3967.86|3967.86|3965.86|111
1617844800000|2021-04-08 01:20:00|3968.86|3966.86|3970.86|3968.86|3970.86|3968.86|3968.86|3966.86|169
1617845100000|2021-04-08 01:25:00|3971.86|3969.86|3971.86|3969.86|3971.86|3969.86|3970.86|3968.86|78
1617845400000|2021-04-08 01:30:00|3971.36|3969.36|3974.86|3972.86|3974.86|3972.86|3970.86|3968.86|235
1617845700000|2021-04-08 01:35:00|3975.86|3973.86|3976.86|3974.86|3976.86|3974.86|3974.86|3972.86|191
1617846000000|2021-04-08 01:40:00|3977.36|3975.36|3976.86|3974.86|3977.36|3975.36|3976.86|3974.86|68
1617846300000|2021-04-08 01:45:00|3977.36|3975.36|3974.86|3972.86|3978.86|3976.86|3974.86|3972.86|578
1617846600000|2021-04-08 01:50:00|3975.36|3973.36|3973.86|3971.86|3975.86|3973.86|3973.86|3971.86|106
1617846900000|2021-04-08 01:55:00|3974.86|3972.86|3973.86|3971.86|3974.86|3972.86|3973.86|3971.86|4
1617847200000|2021-04-08 02:00:00|3972.86|3970.86|3972.86|3970.86|3973.86|3971.86|3972.86|3970.86|85
1617847500000|2021-04-08 02:05:00|3973.36|3971.36|3973.86|3971.86|3973.86|3971.86|3972.86|3970.86|87
1617847800000|2021-04-08 02:10:00|3972.86|3970.86|3974.86|3972.86|3974.86|3972.86|3972.86|3970.86|47
1617848100000|2021-04-08 02:15:00|3973.86|3971.86|3972.86|3970.86|3974.86|3972.86|3972.86|3970.86|14
1617848400000|2021-04-08 02:20:00|3973.36|3971.36|3973.86|3971.86|3973.86|3971.86|3972.86|3970.86|4
1617848700000|2021-04-08 02:25:00|3974.86|3972.86|3975.86|3973.86|3975.86|3973.86|3974.86|3972.86|71
1617849000000|2021-04-08 02:30:00|3974.86|3972.86|3975.86|3973.86|3975.86|3973.86|3974.86|3972.86|93
1617849300000|2021-04-08 02:35:00|3976.36|3974.36|3975.86|3973.86|3976.86|3974.86|3975.86|3973.86|153
1617849600000|2021-04-08 02:40:00|3976.86|3974.86|3976.86|3974.86|3976.86|3974.86|3976.86|3974.86|4
1617849900000|2021-04-08 02:45:00|3975.86|3973.86|3975.36|3973.36|3975.86|3973.86|3974.86|3972.86|105
1617850200000|2021-04-08 02:50:00|3975.86|3973.86|3975.86|3973.86|3975.86|3973.86|3974.86|3972.86|5
1617850500000|2021-04-08 02:55:00|3976.36|3974.36|3976.86|3974.86|3976.86|3974.86|3975.86|3973.86|53
1617850800000|2021-04-08 03:00:00|3977.36|3975.36|3976.86|3974.86|3977.86|3975.86|3976.86|3974.86|40
1617851100000|2021-04-08 03:05:00|3975.86|3973.86|3975.86|3973.86|3976.86|3974.86|3975.86|3973.86|56
1617851400000|2021-04-08 03:10:00|3976.86|3974.86|3976.86|3974.86|3976.86|3974.86|3976.86|3974.86|50
1617851700000|2021-04-08 03:15:00|||||||||3
1617852000000|2021-04-08 03:20:00|||||||||21
1617852300000|2021-04-08 03:25:00|3975.86|3973.86|3975.86|3973.86|3975.86|3973.86|3975.86|3973.86|17
1617852600000|2021-04-08 03:30:00|3974.86|3972.86|3974.86|3972.86|3974.86|3972.86|3974.86|3972.86|34
1617852900000|2021-04-08 03:35:00|||||||||2
1617853200000|2021-04-08 03:40:00|3973.86|3971.86|3974.86|3972.86|3974.86|3972.86|3973.86|3971.86|232
1617853500000|2021-04-08 03:45:00|3975.86|3973.86|3976.86|3974.86|3976.86|3974.86|3975.86|3973.86|41
1617853800000|2021-04-08 03:50:00|3975.86|3973.86|3975.86|3973.86|3975.86|3973.86|3975.86|3973.86|59
1617854100000|2021-04-08 03:55:00|||||||||26
1617854400000|2021-04-08 04:00:00|||||||||43
1617854700000|2021-04-08 04:05:00|3976.86|3974.86|3975.86|3973.86|3976.86|3974.86|3975.86|3973.86|57
1617855000000|2021-04-08 04:10:00|||||||||12
1617855600000|2021-04-08 04:20:00|3976.86|3974.86|3975.86|3973.86|3976.86|3974.86|3975.86|3973.86|141
1617855900000|2021-04-08 04:25:00|||||||||72
1617856200000|2021-04-08 04:30:00|3975.36|3973.36|3975.86|3973.86|3975.86|3973.86|3974.86|3972.86|115
1617856500000|2021-04-08 04:35:00|3975.36|3973.36|3974.86|3972.86|3975.36|3973.36|3974.86|3972.86|24
1617856800000|2021-04-08 04:40:00|||||||||28
1617857100000|2021-04-08 04:45:00|||||||||2
1617857400000|2021-04-08 04:50:00|||||||||28
1617857700000|2021-04-08 04:55:00|||||||||2
1617858000000|2021-04-08 05:00:00|3975.86|3973.86|3975.86|3973.86|3975.86|3973.86|3974.86|3972.86|21
1617858300000|2021-04-08 05:05:00|3974.86|3972.86|3974.86|3972.86|3974.86|3972.86|3974.86|3972.86|74
1617858600000|2021-04-08 05:10:00|3975.86|3973.86|3975.86|3973.86|3975.86|3973.86|3974.86|3972.86|74
1617858900000|2021-04-08 05:15:00|3974.86|3972.86|3975.86|3973.86|3975.86|3973.86|3974.86|3972.86|57
1617859200000|2021-04-08 05:20:00|||||||||1
1617859500000|2021-04-08 05:25:00|3976.86|3974.86|3976.86|3974.86|3976.86|3974.86|3976.86|3974.86|83
1617859800000|2021-04-08 05:30:00|3977.86|3975.86|3976.86|3974.86|3977.86|3975.86|3976.86|3974.86|381
1617860100000|2021-04-08 05:35:00|3977.86|3975.86|3977.86|3975.86|3977.86|3975.86|3977.86|3975.86|330
1617860400000|2021-04-08 05:40:00|3977.36|3975.36|3976.86|3974.86|3977.86|3975.86|3976.86|3974.86|470
1617860700000|2021-04-08 05:45:00|3977.86|3975.86|3976.86|3974.86|3977.86|3975.86|3976.86|3974.86|133
1617861000000|2021-04-08 05:50:00|3977.86|3975.86|3977.86|3975.86|3978.86|3976.86|3976.86|3974.86|541
1617861300000|2021-04-08 05:55:00|3978.86|3976.86|3977.86|3975.86|3978.86|3976.86|3977.86|3975.86|363
1617861600000|2021-04-08 06:00:00|3977.61|3976.11|3976.61|3975.11|3978.61|3977.11|3975.61|3974.11|1839
1617861900000|2021-04-08 06:05:00|3976.11|3974.61|3976.61|3975.11|3977.61|3976.11|3976.11|3974.61|1895
1617862200000|2021-04-08 06:10:00|3976.11|3974.61|3974.61|3973.11|3976.61|3975.11|3974.61|3973.11|654
1617862500000|2021-04-08 06:15:00|3975.61|3974.11|3974.61|3973.11|3975.61|3974.11|3973.61|3972.11|679
1617862800000|2021-04-08 06:20:00|3974.11|3972.61|3973.61|3972.11|3974.61|3973.11|3973.61|3972.11|807
1617863100000|2021-04-08 06:25:00|3973.11|3971.61|3972.61|3971.11|3973.61|3972.11|3971.61|3970.11|1261
1617863400000|2021-04-08 06:30:00|3972.11|3970.61|3971.61|3970.11|3972.61|3971.11|3971.61|3970.11|858
1617863700000|2021-04-08 06:35:00|3970.61|3969.11|3970.61|3969.11|3971.61|3970.11|3970.61|3969.11|1101
1617864000000|2021-04-08 06:40:00|3971.61|3970.11|3972.61|3971.11|3973.61|3972.11|3971.11|3969.61|1076
1617864300000|2021-04-08 06:45:00|3973.61|3972.11|3973.61|3972.11|3973.61|3972.11|3972.61|3971.11|1596
1617864600000|2021-04-08 06:50:00|3973.11|3971.61|3972.61|3971.11|3973.61|3972.11|3972.61|3971.11|520
1617864900000|2021-04-08 06:55:00|3971.61|3970.11|3969.61|3968.11|3972.61|3971.11|3969.61|3968.11|2234
1617865200000|2021-04-08 07:00:00|3970.61|3969.11|3971.61|3970.11|3975.61|3974.11|3969.61|3968.11|10288
1617865500000|2021-04-08 07:05:00|3972.61|3971.11|3970.61|3969.11|3972.61|3971.11|3969.61|3968.11|4757
1617865800000|2021-04-08 07:10:00|3971.61|3970.11|3974.61|3973.11|3975.61|3974.11|3971.61|3970.11|5446
1617866100000|2021-04-08 07:15:00|3975.61|3974.11|3976.61|3975.11|3976.61|3975.11|3973.61|3972.11|2842
1617866400000|2021-04-08 07:20:00|3977.61|3976.11|3973.61|3972.11|3977.61|3976.11|3973.61|3972.11|4983
1617866700000|2021-04-08 07:25:00|3972.61|3971.11|3973.61|3972.11|3974.61|3973.11|3971.61|3970.11|3082
1617867000000|2021-04-08 07:30:00|3972.61|3971.11|3969.61|3968.11|3972.61|3971.11|3968.61|3967.11|3596
1617867300000|2021-04-08 07:35:00|3970.61|3969.11|3970.61|3969.11|3972.61|3971.11|3970.61|3969.11|4270
1617867600000|2021-04-08 07:40:00|3971.12|3969.62|3972.12|3970.62|3972.12|3970.62|3970.12|3968.62|2710
1617867900000|2021-04-08 07:45:00|3973.12|3971.62|3973.12|3971.62|3974.12|3972.62|3972.12|3970.62|2031
1617868200000|2021-04-08 07:50:00|3972.12|3970.62|3969.12|3967.62|3973.12|3971.62|3969.12|3967.62|3246
1617868500000|2021-04-08 07:55:00|3970.12|3968.62|3969.12|3967.62|3970.12|3968.62|3969.12|3967.62|4023
1617868800000|2021-04-08 08:00:00|3970.12|3968.62|3971.12|3969.62|3971.12|3969.62|3970.12|3968.62|2436
1617869100000|2021-04-08 08:05:00|3970.12|3968.62|3970.12|3968.62|3972.12|3970.62|3970.12|3968.62|1960
1617869400000|2021-04-08 08:10:00|3971.12|3969.62|3969.12|3967.62|3971.12|3969.62|3969.12|3967.62|1532
1617869700000|2021-04-08 08:15:00|3968.12|3966.62|3970.12|3968.62|3970.12|3968.62|3968.12|3966.62|1943
1617870000000|2021-04-08 08:20:00|3971.12|3969.62|3971.12|3969.62|3971.12|3969.62|3969.12|3967.62|2105
1617870300000|2021-04-08 08:25:00|3970.12|3968.62|3967.12|3965.62|3970.12|3968.62|3967.12|3965.62|4335
1617870600000|2021-04-08 08:30:00|3968.12|3966.62|3967.12|3965.62|3968.12|3966.62|3966.12|3964.62|4640
1617870900000|2021-04-08 08:35:00|3966.12|3964.62|3968.12|3966.62|3968.12|3966.62|3966.12|3964.62|5005
1617871200000|2021-04-08 08:40:00|3968.62|3967.12|3969.12|3967.62|3969.12|3967.62|3968.12|3966.62|1581
1617871500000|2021-04-08 08:45:00|3968.12|3966.62|3970.12|3968.62|3970.12|3968.62|3968.12|3966.62|5166
1617871800000|2021-04-08 08:50:00|3969.12|3967.62|3971.12|3969.62|3972.12|3970.62|3969.12|3967.62|2497
1617872100000|2021-04-08 08:55:00|3972.12|3970.62|3970.12|3968.62|3972.12|3970.62|3970.12|3968.62|1087
1617872400000|2021-04-08 09:00:00|3971.12|3969.62|3973.12|3971.62|3973.12|3971.62|3971.12|3969.62|21641
1617872700000|2021-04-08 09:05:00|3972.12|3970.62|3972.12|3970.62|3972.12|3970.62|3972.12|3970.62|4814
1617873000000|2021-04-08 09:10:00|3971.12|3969.62|3971.12|3969.62|3971.12|3969.62|3971.12|3969.62|1251
1617873300000|2021-04-08 09:15:00|3972.12|3970.62|3971.12|3969.62|3972.12|3970.62|3971.12|3969.62|2571
1617873600000|2021-04-08 09:20:00|3972.12|3970.62|3971.12|3969.62|3972.12|3970.62|3971.12|3969.62|2747
1617873900000|2021-04-08 09:25:00|3970.12|3968.62|3967.12|3965.62|3970.12|3968.62|3967.12|3965.62|3682
1617874200000|2021-04-08 09:30:00|3968.12|3966.62|3968.12|3966.62|3968.12|3966.62|3966.12|3964.62|1562
1617874500000|2021-04-08 09:35:00|3967.12|3965.62|3967.12|3965.62|3967.12|3965.62|3967.12|3965.62|2096
1617874800000|2021-04-08 09:40:00|3966.12|3964.62|3965.12|3963.62|3967.12|3965.62|3965.12|3963.62|2567
1617875100000|2021-04-08 09:45:00|3964.12|3962.62|3968.12|3966.62|3968.12|3966.62|3964.12|3962.62|2278
1617875400000|2021-04-08 09:50:00|3967.12|3965.62|3967.12|3965.62|3968.12|3966.62|3966.12|3964.62|8712
1617875700000|2021-04-08 09:55:00|3968.12|3966.62|3968.12|3966.62|3969.12|3967.62|3968.12|3966.62|1608
1617876000000|2021-04-08 10:00:00|3968.62|3967.12|3970.12|3968.62|3971.12|3969.62|3968.12|3966.62|1386
1617876300000|2021-04-08 10:05:00|3969.12|3967.62|3968.12|3966.62|3969.12|3967.62|3968.12|3966.62|1740
1617876600000|2021-04-08 10:10:00|3967.12|3965.62|3968.12|3966.62|3968.12|3966.62|3967.12|3965.62|1843
1617876900000|2021-04-08 10:15:00|3967.12|3965.62|3965.12|3963.62|3967.12|3965.62|3965.12|3963.62|3555
1617877200000|2021-04-08 10:20:00|3966.12|3964.62|3966.12|3964.62|3966.12|3964.62|3965.12|3963.62|2833
1617877500000|2021-04-08 10:25:00|3967.12|3965.62|3967.12|3965.62|3967.12|3965.62|3966.12|3964.62|1773
1617877800000|2021-04-08 10:30:00|3968.12|3966.62|3968.12|3966.62|3968.12|3966.62|3968.12|3966.62|5826
1617878100000|2021-04-08 10:35:00|3967.12|3965.62|3967.12|3965.62|3968.12|3966.62|3967.12|3965.62|2516
1617878400000|2021-04-08 10:40:00|3968.12|3966.62|3966.12|3964.62|3968.12|3966.62|3965.12|3963.62|1941
1617878700000|2021-04-08 10:45:00|3965.12|3963.62|3963.12|3961.62|3965.12|3963.62|3963.12|3961.62|2072
1617879000000|2021-04-08 10:50:00|3964.12|3962.62|3964.12|3962.62|3965.12|3963.62|3963.12|3961.62|1523
1617879300000|2021-04-08 10:55:00|3965.12|3963.62|3964.12|3962.62|3965.12|3963.62|3964.12|3962.62|1475
1617879600000|2021-04-08 11:00:00|3965.12|3963.62|3965.12|3963.62|3965.12|3963.62|3964.12|3962.62|4650
1617879900000|2021-04-08 11:05:00|3966.12|3964.62|3966.12|3964.62|3966.12|3964.62|3965.12|3963.62|2421
1617880200000|2021-04-08 11:10:00|3967.12|3965.62|3968.12|3966.62|3968.12|3966.62|3966.12|3964.62|2207
1617880500000|2021-04-08 11:15:00|3967.12|3965.62|3968.12|3966.62|3968.12|3966.62|3967.12|3965.62|2100
1617880800000|2021-04-08 11:20:00|3967.12|3965.62|3967.12|3965.62|3968.12|3966.62|3967.12|3965.62|1756
1617881100000|2021-04-08 11:25:00|||||||||820
1617881400000|2021-04-08 11:30:00|3968.12|3966.62|3968.12|3966.62|3968.12|3966.62|3967.12|3965.62|1476
1617881700000|2021-04-08 11:35:00|3969.12|3967.62|3970.12|3968.62|3970.12|3968.62|3968.12|3966.62|2072
1617882000000|2021-04-08 11:40:00|3969.68|3968.18|3968.68|3967.18|3969.68|3968.18|3968.68|3967.18|1956
1617882300000|2021-04-08 11:45:00|3967.68|3966.18|3966.68|3965.18|3967.68|3966.18|3965.68|3964.18|1666
1617882600000|2021-04-08 11:50:00|3967.68|3966.18|3968.68|3967.18|3968.68|3967.18|3967.68|3966.18|1568
1617882900000|2021-04-08 11:55:00|3969.68|3968.18|3969.68|3968.18|3969.68|3968.18|3969.68|3968.18|1598
1617883200000|2021-04-08 12:00:00|3970.68|3969.18|3970.68|3969.18|3970.68|3969.18|3970.68|3969.18|1030
1617883500000|2021-04-08 12:05:00|3969.68|3968.18|3969.68|3968.18|3970.68|3969.18|3969.68|3968.18|3311
1617883800000|2021-04-08 12:10:00|3970.68|3969.18|3969.68|3968.18|3970.68|3969.18|3969.68|3968.18|2309
1617884100000|2021-04-08 12:15:00|3970.68|3969.18|3970.68|3969.18|3970.68|3969.18|3970.68|3969.18|1121
1617884400000|2021-04-08 12:20:00|3971.68|3970.18|3970.68|3969.18|3971.68|3970.18|3970.68|3969.18|2886
1617884700000|2021-04-08 12:25:00|3971.68|3970.18|3971.68|3970.18|3972.68|3971.18|3971.68|3970.18|2541
1617885000000|2021-04-08 12:30:00|3970.68|3969.18|3969.68|3968.18|3970.68|3969.18|3969.68|3968.18|2312
1617885300000|2021-04-08 12:35:00|3970.68|3969.18|3969.68|3968.18|3970.68|3969.18|3969.68|3968.18|3337
1617885600000|2021-04-08 12:40:00|||||||||235
1617885900000|2021-04-08 12:45:00|3970.68|3969.18|3969.68|3968.18|3970.68|3969.18|3968.68|3967.18|2791
1617886200000|2021-04-08 12:50:00|3968.68|3967.18|3968.68|3967.18|3968.68|3967.18|3968.68|3967.18|1487
1617886500000|2021-04-08 12:55:00|3969.68|3968.18|3969.68|3968.18|3969.68|3968.18|3969.68|3968.18|2690
1617886800000|2021-04-08 13:00:00|3968.68|3967.18|3970.68|3969.18|3970.68|3969.18|3968.68|3967.18|1499
1617887100000|2021-04-08 13:05:00|3969.68|3968.18|3970.68|3969.18|3970.68|3969.18|3969.68|3968.18|2220
1617887400000|2021-04-08 13:10:00|3969.68|3968.18|3971.68|3970.18|3971.68|3970.18|3969.68|3968.18|2226
1617887700000|2021-04-08 13:15:00|3972.68|3971.18|3972.68|3971.18|3972.68|3971.18|3971.68|3970.18|3541
1617888000000|2021-04-08 13:20:00|3973.68|3972.18|3975.68|3974.18|3975.68|3974.18|3973.68|3972.18|3020
1617888300000|2021-04-08 13:25:00|3976.68|3975.18|3976.68|3975.18|3976.68|3975.18|3975.68|3974.18|5509
1617888600000|2021-04-08 13:30:00|3975.68|3974.18|3973.68|3972.18|3976.68|3975.18|3972.68|3971.18|4383
1617888900000|2021-04-08 13:35:00|3972.68|3971.18|3973.68|3972.18|3974.68|3973.18|3972.68|3971.18|3331
1617889200000|2021-04-08 13:40:00|3972.68|3971.18|3971.68|3970.18|3974.68|3973.18|3971.68|3970.18|7964
1617889500000|2021-04-08 13:45:00|3970.68|3969.18|3967.68|3966.18|3971.68|3970.18|3966.68|3965.18|10179
1617889800000|2021-04-08 13:50:00|3968.68|3967.18|3971.68|3970.18|3972.68|3971.18|3968.68|3967.18|7765
1617890100000|2021-04-08 13:55:00|3970.68|3969.18|3973.68|3972.18|3973.68|3972.18|3969.68|3968.18|6344
1617890400000|2021-04-08 14:00:00|3974.68|3973.18|3972.68|3971.18|3974.68|3973.18|3972.68|3971.18|4845
1617890700000|2021-04-08 14:05:00|3971.68|3970.18|3970.68|3969.18|3972.68|3971.18|3970.68|3969.18|7997
1617891000000|2021-04-08 14:10:00|3970.98|3969.48|3969.98|3968.48|3970.98|3969.48|3967.98|3966.48|5613
1617891300000|2021-04-08 14:15:00|3970.98|3969.48|3969.98|3968.48|3971.98|3970.48|3968.98|3967.48|3357
1617891600000|2021-04-08 14:20:00|3970.98|3969.48|3969.98|3968.48|3970.98|3969.48|3968.98|3967.48|4047
1617891900000|2021-04-08 14:25:00|3970.98|3969.48|3969.98|3968.48|3970.98|3969.48|3967.98|3966.48|9055
1617892200000|2021-04-08 14:30:00|3970.98|3969.48|3968.98|3967.48|3970.98|3969.48|3967.98|3966.48|7347
1617892500000|2021-04-08 14:35:00|3969.48|3967.98|3971.98|3970.48|3971.98|3970.48|3968.98|3967.48|3638
1617892800000|2021-04-08 14:40:00|3972.98|3971.48|3972.98|3971.48|3972.98|3971.48|3970.98|3969.48|2492
1617893100000|2021-04-08 14:45:00|3973.98|3972.48|3973.98|3972.48|3973.98|3972.48|3972.98|3971.48|7594
1617893400000|2021-04-08 14:50:00|3972.98|3971.48|3972.98|3971.48|3973.98|3972.48|3972.98|3971.48|5019
1617893700000|2021-04-08 14:55:00|3973.98|3972.48|3973.98|3972.48|3974.98|3973.48|3973.98|3972.48|2451
1617894000000|2021-04-08 15:00:00|3974.98|3973.48|3974.98|3973.48|3974.98|3973.48|3973.98|3972.48|6068
1617894300000|2021-04-08 15:05:00|3973.98|3972.48|3972.98|3971.48|3974.98|3973.48|3972.98|3971.48|3601
1617894600000|2021-04-08 15:10:00|3973.98|3972.48|3972.98|3971.48|3973.98|3972.48|3972.98|3971.48|3896
1617894900000|2021-04-08 15:15:00|3973.98|3972.48|3973.98|3972.48|3973.98|3972.48|3972.98|3971.48|5359
1617895200000|2021-04-08 15:20:00|3974.98|3973.48|3973.98|3972.48|3974.98|3973.48|3973.98|3972.48|5042
1617895500000|2021-04-08 15:25:00|3974.98|3973.48|3976.98|3975.48|3977.98|3976.48|3974.98|3973.48|18830
1617895800000|2021-04-08 15:30:00|3977.98|3976.48|3979.98|3978.48|3980.98|3979.48|3977.98|3976.48|51049
1617896100000|2021-04-08 15:35:00|3978.98|3977.48|3977.98|3976.48|3980.98|3979.48|3977.98|3976.48|17530
1617896400000|2021-04-08 15:40:00|3976.98|3975.48|3975.98|3974.48|3976.98|3975.48|3975.98|3974.48|7477
1617896700000|2021-04-08 15:45:00|3976.98|3975.48|3976.98|3975.48|3976.98|3975.48|3976.98|3975.48|3711
1617897000000|2021-04-08 15:50:00|3977.98|3976.48|3977.98|3976.48|3977.98|3976.48|3977.98|3976.48|14051
1617897300000|2021-04-08 15:55:00|3976.98|3975.48|3976.98|3975.48|3977.98|3976.48|3976.98|3975.48|2567
1617897600000|2021-04-08 16:00:00|||||||||321
1617897900000|2021-04-08 16:05:00|||||||||401
1617898200000|2021-04-08 16:10:00|3977.98|3976.48|3977.98|3976.48|3977.98|3976.48|3977.98|3976.48|2700
1617898500000|2021-04-08 16:15:00|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|999
1617898800000|2021-04-08 16:20:00|3977.98|3976.48|3977.98|3976.48|3977.98|3976.48|3976.98|3975.48|2720
1617899100000|2021-04-08 16:25:00|3976.98|3975.48|3977.98|3976.48|3977.98|3976.48|3976.98|3975.48|2870
1617899400000|2021-04-08 16:30:00|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|1266
1617899700000|2021-04-08 16:35:00|3977.98|3976.48|3977.98|3976.48|3977.98|3976.48|3977.98|3976.48|486
1617900000000|2021-04-08 16:40:00|||||||||264
1617900300000|2021-04-08 16:45:00|3978.98|3977.48|3977.98|3976.48|3978.98|3977.48|3977.98|3976.48|978
1617900600000|2021-04-08 16:50:00|||||||||215
1617900900000|2021-04-08 16:55:00|||||||||794
1617901200000|2021-04-08 17:00:00|||||||||204
1617901500000|2021-04-08 17:05:00|3976.98|3975.48|3977.98|3976.48|3977.98|3976.48|3976.98|3975.48|1073
1617901800000|2021-04-08 17:10:00|||||||||171
1617902100000|2021-04-08 17:15:00|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|369
1617902400000|2021-04-08 17:20:00|3977.98|3976.48|3977.98|3976.48|3978.98|3977.48|3977.98|3976.48|1972
1617902700000|2021-04-08 17:25:00|3976.98|3975.48|3977.98|3976.48|3977.98|3976.48|3976.98|3975.48|633
1617903000000|2021-04-08 17:30:00|3978.98|3977.48|3978.98|3977.48|3979.98|3978.48|3977.98|3976.48|1044
1617903300000|2021-04-08 17:35:00|3978.48|3976.98|3977.98|3976.48|3978.98|3977.48|3977.98|3976.48|491
1617903600000|2021-04-08 17:40:00|3976.98|3975.48|3976.98|3975.48|3977.98|3976.48|3976.98|3975.48|774
1617903900000|2021-04-08 17:45:00|3977.98|3976.48|3977.98|3976.48|3977.98|3976.48|3977.98|3976.48|262
1617904200000|2021-04-08 17:50:00|3976.98|3975.48|3977.98|3976.48|3977.98|3976.48|3976.98|3975.48|1033
1617904500000|2021-04-08 17:55:00|3978.98|3977.48|3977.98|3976.48|3978.98|3977.48|3977.98|3976.48|373
1617904800000|2021-04-08 18:00:00|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|3977.98|3976.48|431
1617905100000|2021-04-08 18:05:00|3977.98|3976.48|3978.98|3977.48|3978.98|3977.48|3977.98|3976.48|523
1617905400000|2021-04-08 18:10:00|3979.98|3978.48|3979.98|3978.48|3979.98|3978.48|3979.98|3978.48|287
1617905700000|2021-04-08 18:15:00|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|552
1617906000000|2021-04-08 18:20:00|||||||||46
1617906300000|2021-04-08 18:25:00|3979.98|3978.48|3979.98|3978.48|3980.98|3979.48|3979.98|3978.48|667
1617906600000|2021-04-08 18:30:00|3980.98|3979.48|3979.98|3978.48|3980.98|3979.48|3979.98|3978.48|407
1617906900000|2021-04-08 18:35:00|3980.98|3979.48|3979.98|3978.48|3980.98|3979.48|3979.98|3978.48|499
1617907200000|2021-04-08 18:40:00|3980.98|3979.48|3980.98|3979.48|3980.98|3979.48|3979.98|3978.48|396
1617907500000|2021-04-08 18:45:00|3979.98|3978.48|3980.98|3979.48|3980.98|3979.48|3979.98|3978.48|901
1617907800000|2021-04-08 18:50:00|3979.98|3978.48|3979.98|3978.48|3980.98|3979.48|3979.98|3978.48|375
1617908100000|2021-04-08 18:55:00|3980.98|3979.48|3980.98|3979.48|3980.98|3979.48|3979.98|3978.48|558
1617908400000|2021-04-08 19:00:00|3979.98|3978.48|3980.98|3979.48|3980.98|3979.48|3979.98|3978.48|534
1617908700000|2021-04-08 19:05:00|3981.98|3980.48|3981.98|3980.48|3981.98|3980.48|3981.98|3980.48|557
1617909000000|2021-04-08 19:10:00|3980.98|3979.48|3980.98|3979.48|3980.98|3979.48|3979.98|3978.48|1104
1617909300000|2021-04-08 19:15:00|||||||||194
1617909600000|2021-04-08 19:20:00|3979.98|3978.48|3979.98|3978.48|3980.98|3979.48|3979.98|3978.48|594
1617909900000|2021-04-08 19:25:00|3980.98|3979.48|3979.98|3978.48|3980.98|3979.48|3979.98|3978.48|641
1617910200000|2021-04-08 19:30:00|3980.98|3979.48|3979.98|3978.48|3980.98|3979.48|3979.98|3978.48|1331
1617910500000|2021-04-08 19:35:00|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|404
1617910800000|2021-04-08 19:40:00|3977.98|3976.48|3978.98|3977.48|3978.98|3977.48|3977.98|3976.48|1134
1617911100000|2021-04-08 19:45:00|3977.98|3976.48|3977.98|3976.48|3977.98|3976.48|3976.98|3975.48|769
1617911400000|2021-04-08 19:50:00|3976.98|3975.48|3977.98|3976.48|3977.98|3976.48|3976.98|3975.48|1109
1617911700000|2021-04-08 19:55:00|3976.98|3975.48|3978.98|3977.48|3978.98|3977.48|3974.98|3973.48|4952
1617912000000|2021-04-08 20:00:00|3979.13|3976.13|3981.93|3978.93|3983.53|3980.53|3978.33|3975.33|76
1617912300000|2021-04-08 20:05:00|3981.73|3978.73|3982.63|3979.63|3983.03|3980.03|3981.73|3978.73|0
1617912600000|2021-04-08 20:10:00|3982.83|3979.83|3983.23|3980.23|3984.33|3981.33|3982.83|3979.83|0
1617912900000|2021-04-08 20:15:00|3983.13|3980.13|3982.63|3979.63|3983.33|3980.33|3982.63|3979.63|0
1617913200000|2021-04-08 20:20:00|3982.33|3979.33|3982.43|3979.43|3982.53|3979.53|3982.33|3979.33|0
1617913500000|2021-04-08 20:25:00|3982.73|3979.73|3983.13|3980.13|3983.33|3980.33|3982.73|3979.73|0
1617913800000|2021-04-08 20:30:00|3983.23|3980.23|3984.03|3981.03|3984.23|3981.23|3982.93|3979.93|0
1617914100000|2021-04-08 20:35:00|3984.23|3981.23|3984.23|3981.23|3984.23|3981.23|3984.03|3981.03|0
1617914400000|2021-04-08 20:40:00|3984.03|3981.03|3985.93|3982.93|3986.13|3983.13|3984.03|3981.03|0
1617914700000|2021-04-08 20:45:00|3985.73|3982.73|3986.13|3983.13|3986.13|3983.13|3985.33|3982.33|0
1617915000000|2021-04-08 20:50:00|3985.93|3982.93|3986.83|3983.83|3987.03|3984.03|3985.93|3982.93|0
1617915300000|2021-04-08 20:55:00|3986.63|3983.63|3986.53|3983.53|3987.03|3984.03|3986.53|3983.53|0
1617915600000|2021-04-08 21:00:00|3986.23|3983.23|3986.13|3983.13|3986.33|3983.33|3986.03|3983.03|0
1617915900000|2021-04-08 21:05:00|3985.93|3982.93|3986.13|3983.13|3986.33|3983.33|3985.93|3982.93|0
1617916500000|2021-04-08 21:15:00|3986.23|3983.23|3986.53|3983.53|3986.53|3983.53|3986.23|3983.23|0
1617917100000|2021-04-08 21:25:00|3986.43|3983.43|3986.53|3983.53|3986.73|3983.73|3986.43|3983.43|0
1617917400000|2021-04-08 21:30:00|3986.63|3983.63|3986.63|3983.63|3986.93|3983.93|3986.53|3983.53|0
1617917700000|2021-04-08 21:35:00|3986.73|3983.73|3986.33|3983.33|3986.73|3983.73|3986.33|3983.33|0
1617918000000|2021-04-08 21:40:00|3986.43|3983.43|3986.73|3983.73|3986.73|3983.73|3986.43|3983.43|0
1617918300000|2021-04-08 21:45:00|3986.63|3983.63|3986.53|3983.53|3986.63|3983.63|3986.53|3983.53|0
1617918600000|2021-04-08 21:50:00|3986.43|3983.43|3986.53|3983.53|3986.53|3983.53|3986.33|3983.33|0
1617918900000|2021-04-08 21:55:00|3986.43|3983.43|3986.43|3983.43|3986.53|3983.53|3986.33|3983.33|0
1617919200000|2021-04-08 22:00:00|3986.63|3983.63|3985.23|3982.23|3986.63|3983.63|3984.73|3981.73|0
1617919500000|2021-04-08 22:05:00|3985.03|3982.03|3984.73|3981.73|3985.03|3982.03|3984.53|3981.53|0
1617919800000|2021-04-08 22:10:00|3985.03|3982.03|3984.53|3981.53|3985.03|3982.03|3984.53|3981.53|0
1617920100000|2021-04-08 22:15:00|3984.43|3981.43|3984.33|3981.33|3984.53|3981.53|3984.13|3981.13|0
1617920400000|2021-04-08 22:20:00|3984.13|3981.13|3983.93|3980.93|3984.33|3981.33|3983.93|3980.93|0
1617920700000|2021-04-08 22:25:00|3984.03|3981.03|3985.23|3982.23|3985.83|3982.83|3983.93|3980.93|0
1617921000000|2021-04-08 22:30:00|3985.43|3982.43|3985.23|3982.23|3985.83|3982.83|3985.03|3982.03|0
1617921300000|2021-04-08 22:35:00|3985.03|3982.03|3984.33|3981.33|3985.43|3982.43|3984.33|3981.33|0
1617921600000|2021-04-08 22:40:00|3984.53|3981.53|3984.13|3981.13|3984.73|3981.73|3984.13|3981.13|0
1617921900000|2021-04-08 22:45:00|3984.33|3981.33|3984.13|3981.13|3984.33|3981.33|3984.13|3981.13|0
1617922200000|2021-04-08 22:50:00|3984.33|3981.33|3985.23|3982.23|3985.23|3982.23|3984.33|3981.33|0
1617922500000|2021-04-08 22:55:00|3985.43|3982.43|3985.83|3982.83|3986.03|3983.03|3985.43|3982.43|0
1617922800000|2021-04-08 23:00:00|3985.73|3982.73|3985.43|3982.43|3986.03|3983.03|3985.43|3982.43|0
1617923100000|2021-04-08 23:05:00|3985.63|3982.63|3985.43|3982.43|3985.63|3982.63|3985.33|3982.33|0
1617923400000|2021-04-08 23:10:00|3985.23|3982.23|3984.73|3981.73|3985.43|3982.43|3984.73|3981.73|0
1617923700000|2021-04-08 23:15:00|3985.03|3982.03|3985.63|3982.63|3985.83|3982.83|3985.03|3982.03|0
1617924000000|2021-04-08 23:20:00|3985.73|3982.73|3985.23|3982.23|3985.83|3982.83|3985.23|3982.23|0
1617924300000|2021-04-08 23:25:00|3985.43|3982.43|3986.73|3983.73|3987.13|3984.13|3985.43|3982.43|0
1617924600000|2021-04-08 23:30:00|3986.53|3983.53|3986.03|3983.03|3986.53|3983.53|3985.83|3982.83|0
1617924900000|2021-04-08 23:35:00|3986.33|3983.33|3986.73|3983.73|3986.93|3983.93|3986.03|3983.03|0
1617925200000|2021-04-08 23:40:00|3986.83|3983.83|3986.73|3983.73|3987.33|3984.33|3986.53|3983.53|0
1617925500000|2021-04-08 23:45:00|3986.83|3983.83|3986.93|3983.93|3987.33|3984.33|3986.73|3983.73|0
1617925800000|2021-04-08 23:50:00|3986.73|3983.73|3986.93|3983.93|3987.13|3984.13|3986.73|3983.73|0
1617926100000|2021-04-08 23:55:00|3987.13|3984.13|3988.03|3985.03|3988.03|3985.03|3987.13|3984.13|0
1617926400000|2021-04-09 00:00:00|3987.83|3984.83|3988.03|3985.03|3988.03|3985.03|3986.73|3983.73|0
1617926700000|2021-04-09 00:05:00|3988.23|3985.23|3988.03|3985.03|3988.23|3985.23|3987.83|3984.83|0
1617927000000|2021-04-09 00:10:00|3988.23|3985.23|3988.03|3985.03|3988.23|3985.23|3987.63|3984.63|0
1617927300000|2021-04-09 00:15:00|3987.23|3985.23|3988.23|3986.23|3989.23|3987.23|3987.23|3985.23|1205
1617927600000|2021-04-09 00:20:00|3987.73|3985.73|3986.23|3984.23|3988.23|3986.23|3986.23|3984.23|394
1617927900000|2021-04-09 00:25:00|3986.73|3984.73|3985.23|3983.23|3987.23|3985.23|3985.23|3983.23|152
1617928200000|2021-04-09 00:30:00|3985.73|3983.73|3988.23|3986.23|3988.23|3986.23|3984.73|3982.73|541
1617928500000|2021-04-09 00:35:00|3987.23|3985.23|3989.23|3987.23|3989.23|3987.23|3987.23|3985.23|225
1617928800000|2021-04-09 00:40:00|3988.23|3986.23|3988.23|3986.23|3988.23|3986.23|3988.23|3986.23|144
1617929100000|2021-04-09 00:45:00|3988.73|3986.73|3987.23|3985.23|3989.23|3987.23|3986.23|3984.23|206
1617929400000|2021-04-09 00:50:00|3986.73|3984.73|3987.23|3985.23|3987.23|3985.23|3986.23|3984.23|172
1617929700000|2021-04-09 00:55:00|3988.23|3986.23|3988.23|3986.23|3988.23|3986.23|3988.23|3986.23|45
1617930000000|2021-04-09 01:00:00|3988.73|3986.73|3986.23|3984.23|3989.23|3987.23|3986.23|3984.23|158
1617930300000|2021-04-09 01:05:00|3986.73|3984.73|3985.73|3983.73|3987.23|3985.23|3985.23|3983.23|83
1617930600000|2021-04-09 01:10:00|3985.23|3983.23|3985.73|3983.73|3986.23|3984.23|3985.23|3983.23|34
1617930900000|2021-04-09 01:15:00|3985.23|3983.23|3984.23|3982.23|3986.23|3984.23|3984.23|3982.23|20
1617931200000|2021-04-09 01:20:00|||||||||37
1617931500000|2021-04-09 01:25:00|3983.73|3981.73|3985.23|3983.23|3985.23|3983.23|3983.23|3981.23|80
1617931800000|2021-04-09 01:30:00|3984.73|3982.73|3984.23|3982.23|3985.23|3983.23|3983.23|3981.23|86
1617932100000|2021-04-09 01:35:00|3983.73|3981.73|3982.23|3980.23|3983.73|3981.73|3982.23|3980.23|127
1617932400000|2021-04-09 01:40:00|3982.73|3980.73|3981.23|3979.23|3983.23|3981.23|3981.23|3979.23|135
1617932700000|2021-04-09 01:45:00|3980.23|3978.23|3981.23|3979.23|3981.23|3979.23|3980.23|3978.23|191
1617933000000|2021-04-09 01:50:00|3980.23|3978.23|3981.23|3979.23|3981.23|3979.23|3980.23|3978.23|10
1617933300000|2021-04-09 01:55:00|3980.73|3978.73|3980.23|3978.23|3981.23|3979.23|3980.23|3978.23|23
1617933600000|2021-04-09 02:00:00|3979.73|3977.73|3980.23|3978.23|3980.23|3978.23|3979.23|3977.23|66
1617933900000|2021-04-09 02:05:00|3979.23|3977.23|3979.23|3977.23|3980.23|3978.23|3979.23|3977.23|67
1617934200000|2021-04-09 02:10:00|3978.23|3976.23|3978.23|3976.23|3979.23|3977.23|3977.23|3975.23|99
1617934500000|2021-04-09 02:15:00|3977.23|3975.23|3977.23|3975.23|3977.23|3975.23|3977.23|3975.23|96
1617934800000|2021-04-09 02:20:00|3977.73|3975.73|3978.23|3976.23|3979.23|3977.23|3977.23|3975.23|75
1617935100000|2021-04-09 02:25:00|3978.73|3976.73|3978.23|3976.23|3979.23|3977.23|3978.23|3976.23|24
1617935400000|2021-04-09 02:30:00|3977.73|3975.73|3978.73|3976.73|3979.23|3977.23|3977.23|3975.23|41
1617935700000|2021-04-09 02:35:00|3979.23|3977.23|3978.23|3976.23|3979.23|3977.23|3978.23|3976.23|63
1617936000000|2021-04-09 02:40:00|||||||||7
1617936300000|2021-04-09 02:45:00|3979.23|3977.23|3978.23|3976.23|3979.23|3977.23|3978.23|3976.23|38
1617936600000|2021-04-09 02:50:00|3977.23|3975.23|3977.23|3975.23|3977.23|3975.23|3977.23|3975.23|44
1617936900000|2021-04-09 02:55:00|3977.73|3975.73|3977.23|3975.23|3977.73|3975.73|3977.23|3975.23|27
1617937200000|2021-04-09 03:00:00|3976.73|3974.73|3976.23|3974.23|3977.23|3975.23|3976.23|3974.23|67
1617937500000|2021-04-09 03:05:00|3977.23|3975.23|3977.23|3975.23|3977.23|3975.23|3976.73|3974.73|36
1617937800000|2021-04-09 03:10:00|3977.73|3975.73|3977.23|3975.23|3978.23|3976.23|3977.23|3975.23|21
1617938100000|2021-04-09 03:15:00|3978.23|3976.23|3978.23|3976.23|3978.23|3976.23|3977.23|3975.23|25
1617938400000|2021-04-09 03:20:00|||||||||6
1617938700000|2021-04-09 03:25:00|3979.23|3977.23|3979.23|3977.23|3979.23|3977.23|3978.73|3976.73|60
1617939000000|2021-04-09 03:30:00|3978.73|3976.73|3978.23|3976.23|3979.23|3977.23|3978.23|3976.23|96
1617939300000|2021-04-09 03:35:00|3979.23|3977.23|3979.23|3977.23|3979.23|3977.23|3978.23|3976.23|19
1617939600000|2021-04-09 03:40:00|3980.23|3978.23|3979.23|3977.23|3980.23|3978.23|3979.23|3977.23|57
1617939900000|2021-04-09 03:45:00|||||||||6
1617940200000|2021-04-09 03:50:00|3978.23|3976.23|3978.23|3976.23|3979.23|3977.23|3978.23|3976.23|37
1617940500000|2021-04-09 03:55:00|3979.23|3977.23|3979.23|3977.23|3979.23|3977.23|3979.23|3977.23|6
1617940800000|2021-04-09 04:00:00|3978.23|3976.23|3978.23|3976.23|3979.23|3977.23|3978.23|3976.23|28
1617941100000|2021-04-09 04:05:00|||||||||5
1617941400000|2021-04-09 04:10:00|||||||||18
1617941700000|2021-04-09 04:15:00|3978.73|3976.73|3978.23|3976.23|3979.23|3977.23|3978.23|3976.23|26
1617942000000|2021-04-09 04:20:00|||||||||21
1617942300000|2021-04-09 04:25:00|||||||||26
1617942600000|2021-04-09 04:30:00|3978.73|3976.73|3980.23|3978.23|3980.23|3978.23|3978.73|3976.73|90
1617942900000|2021-04-09 04:35:00|3980.73|3978.73|3981.23|3979.23|3981.23|3979.23|3980.73|3978.73|232
1617943200000|2021-04-09 04:40:00|3982.23|3980.23|3982.23|3980.23|3982.23|3980.23|3982.23|3980.23|72
1617943500000|2021-04-09 04:45:00|||||||||79
1617943800000|2021-04-09 04:50:00|||||||||62
1617944100000|2021-04-09 04:55:00|3981.73|3979.73|3981.23|3979.23|3982.23|3980.23|3981.23|3979.23|159
1617944400000|2021-04-09 05:00:00|3982.23|3980.23|3980.23|3978.23|3982.23|3980.23|3980.23|3978.23|167
1617944700000|2021-04-09 05:05:00|3980.73|3978.73|3979.23|3977.23|3981.23|3979.23|3979.23|3977.23|191
1617945000000|2021-04-09 05:10:00|||||||||33
1617945300000|2021-04-09 05:15:00|3978.73|3976.73|3978.23|3976.23|3979.23|3977.23|3978.23|3976.23|155
1617945600000|2021-04-09 05:20:00|3979.23|3977.23|3979.23|3977.23|3979.23|3977.23|3978.23|3976.23|29
1617945900000|2021-04-09 05:25:00|3978.23|3976.23|3979.23|3977.23|3979.23|3977.23|3978.23|3976.23|92
1617946200000|2021-04-09 05:30:00|3978.73|3976.73|3979.23|3977.23|3979.23|3977.23|3978.23|3976.23|149
1617946500000|2021-04-09 05:35:00|3978.23|3976.23|3978.23|3976.23|3978.23|3976.23|3978.23|3976.23|147
1617946800000|2021-04-09 05:40:00|3977.23|3975.23|3977.23|3975.23|3977.23|3975.23|3977.23|3975.23|255
1617947100000|2021-04-09 05:45:00|3976.23|3974.23|3976.23|3974.23|3977.23|3975.23|3976.23|3974.23|463
1617947400000|2021-04-09 05:50:00|3977.23|3975.23|3978.23|3976.23|3978.23|3976.23|3976.23|3974.23|478
1617947700000|2021-04-09 05:55:00|3977.23|3975.23|3978.23|3976.23|3978.23|3976.23|3977.23|3975.23|724
1617948000000|2021-04-09 06:00:00|3977.98|3976.48|3978.98|3977.48|3978.98|3977.48|3976.98|3975.48|806
1617948300000|2021-04-09 06:05:00|3977.98|3976.48|3979.98|3978.48|3980.98|3979.48|3977.98|3976.48|1729
1617948600000|2021-04-09 06:10:00|3980.48|3978.98|3979.98|3978.48|3980.48|3978.98|3979.98|3978.48|407
1617948900000|2021-04-09 06:15:00|3978.98|3977.48|3978.98|3977.48|3979.98|3978.48|3978.98|3977.48|416
1617949200000|2021-04-09 06:20:00|3979.98|3978.48|3979.98|3978.48|3980.98|3979.48|3979.98|3978.48|377
1617949500000|2021-04-09 06:25:00|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|724
1617949800000|2021-04-09 06:30:00|3977.98|3976.48|3977.98|3976.48|3977.98|3976.48|3976.98|3975.48|935
1617950100000|2021-04-09 06:35:00|3978.48|3976.98|3977.98|3976.48|3978.98|3977.48|3976.98|3975.48|769
1617950400000|2021-04-09 06:40:00|3978.98|3977.48|3978.98|3977.48|3978.98|3977.48|3978.48|3976.98|823
1617950700000|2021-04-09 06:45:00|3979.98|3978.48|3978.98|3977.48|3979.98|3978.48|3978.98|3977.48|532
1617951000000|2021-04-09 06:50:00|3979.98|3978.48|3979.98|3978.48|3979.98|3978.48|3979.48|3977.98|322
1617951300000|2021-04-09 06:55:00|3980.98|3979.48|3979.98|3978.48|3980.98|3979.48|3978.98|3977.48|1826
1617951600000|2021-04-09 07:00:00|3978.98|3977.48|3975.98|3974.48|3980.98|3979.48|3973.98|3972.48|12214
1617951900000|2021-04-09 07:05:00|3976.98|3975.48|3972.98|3971.48|3976.98|3975.48|3972.98|3971.48|5847
1617952200000|2021-04-09 07:10:00|3973.98|3972.48|3971.98|3970.48|3973.98|3972.48|3971.98|3970.48|6351
1617952500000|2021-04-09 07:15:00|3972.98|3971.48|3973.98|3972.48|3975.98|3974.48|3972.98|3971.48|4298
1617952800000|2021-04-09 07:20:00|3972.98|3971.48|3971.98|3970.48|3974.98|3973.48|3970.98|3969.48|4278
1617953100000|2021-04-09 07:25:00|3972.98|3971.48|3972.98|3971.48|3975.98|3974.48|3971.98|3970.48|8229
1617953400000|2021-04-09 07:30:00|3971.98|3970.48|3971.98|3970.48|3972.98|3971.48|3970.98|3969.48|6014
1617953700000|2021-04-09 07:35:00|3972.98|3971.48|3974.98|3973.48|3975.98|3974.48|3970.98|3969.48|4512
1617954000000|2021-04-09 07:40:00|3975.12|3973.62|3976.12|3974.62|3976.12|3974.62|3975.12|3973.62|3927
1617954300000|2021-04-09 07:45:00|3975.12|3973.62|3975.12|3973.62|3975.12|3973.62|3975.12|3973.62|749
1617954600000|2021-04-09 07:50:00|3976.12|3974.62|3979.12|3977.62|3979.12|3977.62|3975.12|3973.62|3211
1617954900000|2021-04-09 07:55:00|3978.12|3976.62|3980.12|3978.62|3981.12|3979.62|3978.12|3976.62|4396
1617955200000|2021-04-09 08:00:00|3979.12|3977.62|3978.12|3976.62|3980.12|3978.62|3978.12|3976.62|4122
1617955500000|2021-04-09 08:05:00|3977.12|3975.62|3976.12|3974.62|3977.12|3975.62|3975.12|3973.62|3007
1617955800000|2021-04-09 08:10:00|3975.12|3973.62|3974.12|3972.62|3976.12|3974.62|3974.12|3972.62|2707
1617956100000|2021-04-09 08:15:00|3975.12|3973.62|3975.12|3973.62|3976.12|3974.62|3973.12|3971.62|3739
1617956400000|2021-04-09 08:20:00|3976.12|3974.62|3977.12|3975.62|3978.12|3976.62|3976.12|3974.62|1796
1617956700000|2021-04-09 08:25:00|3978.12|3976.62|3977.12|3975.62|3978.12|3976.62|3976.12|3974.62|3113
1617957000000|2021-04-09 08:30:00|3978.12|3976.62|3977.12|3975.62|3978.12|3976.62|3977.12|3975.62|2652
1617957300000|2021-04-09 08:35:00|3978.12|3976.62|3979.12|3977.62|3980.12|3978.62|3978.12|3976.62|3256
1617957600000|2021-04-09 08:40:00|3980.12|3978.62|3980.12|3978.62|3981.12|3979.62|3979.12|3977.62|1813
1617957900000|2021-04-09 08:45:00|3981.12|3979.62|3982.12|3980.62|3982.12|3980.62|3981.12|3979.62|2236
1617958200000|2021-04-09 08:50:00|||||||||907
1617958500000|2021-04-09 08:55:00|3983.12|3981.62|3983.12|3981.62|3985.12|3983.62|3982.12|3980.62|3916
1617958800000|2021-04-09 09:00:00|3982.12|3980.62|3981.12|3979.62|3982.12|3980.62|3980.12|3978.62|2026
1617959100000|2021-04-09 09:05:00|3980.12|3978.62|3980.12|3978.62|3981.12|3979.62|3980.12|3978.62|1780
1617959400000|2021-04-09 09:10:00|3979.12|3977.62|3980.12|3978.62|3980.12|3978.62|3979.12|3977.62|3303
1617959700000|2021-04-09 09:15:00|3979.12|3977.62|3978.12|3976.62|3980.12|3978.62|3977.12|3975.62|2833
1617960000000|2021-04-09 09:20:00|3977.12|3975.62|3979.12|3977.62|3980.12|3978.62|3977.12|3975.62|6091
1617960300000|2021-04-09 09:25:00|3980.12|3978.62|3979.12|3977.62|3980.12|3978.62|3979.12|3977.62|3067
1617960600000|2021-04-09 09:30:00|3980.12|3978.62|3981.12|3979.62|3982.12|3980.62|3980.12|3978.62|4885
1617960900000|2021-04-09 09:35:00|3982.12|3980.62|3981.12|3979.62|3982.12|3980.62|3980.12|3978.62|3812
1617961200000|2021-04-09 09:40:00|3980.12|3978.62|3982.12|3980.62|3982.12|3980.62|3980.12|3978.62|3829
1617961500000|2021-04-09 09:45:00|3983.12|3981.62|3983.12|3981.62|3984.12|3982.62|3983.12|3981.62|6043
1617961800000|2021-04-09 09:50:00|3982.12|3980.62|3984.12|3982.62|3984.12|3982.62|3981.12|3979.62|12737
1617962100000|2021-04-09 09:55:00|3985.12|3983.62|3985.12|3983.62|3985.12|3983.62|3984.12|3982.62|6985
1617962400000|2021-04-09 10:00:00|3986.12|3984.62|3987.12|3985.62|3987.12|3985.62|3984.12|3982.62|3773
1617962700000|2021-04-09 10:05:00|3986.12|3984.62|3986.12|3984.62|3987.12|3985.62|3986.12|3984.62|4970
1617963000000|2021-04-09 10:10:00|3987.12|3985.62|3985.12|3983.62|3987.12|3985.62|3985.12|3983.62|1258
1617963300000|2021-04-09 10:15:00|3984.12|3982.62|3984.12|3982.62|3985.12|3983.62|3983.12|3981.62|4550
1617963600000|2021-04-09 10:20:00|3983.12|3981.62|3983.12|3981.62|3984.12|3982.62|3983.12|3981.62|2189
1617963900000|2021-04-09 10:25:00|3982.12|3980.62|3981.12|3979.62|3982.12|3980.62|3981.12|3979.62|2394
1617964200000|2021-04-09 10:30:00|3982.12|3980.62|3983.12|3981.62|3983.12|3981.62|3981.12|3979.62|2143
1617964500000|2021-04-09 10:35:00|3982.12|3980.62|3985.12|3983.62|3985.12|3983.62|3982.12|3980.62|3069
1617964800000|2021-04-09 10:40:00|3984.12|3982.62|3984.12|3982.62|3985.12|3983.62|3984.12|3982.62|787
1617965100000|2021-04-09 10:45:00|3983.12|3981.62|3983.12|3981.62|3984.12|3982.62|3983.12|3981.62|4382
1617965400000|2021-04-09 10:50:00|3984.12|3982.62|3984.12|3982.62|3984.12|3982.62|3983.12|3981.62|1423
1617965700000|2021-04-09 10:55:00|3985.12|3983.62|3983.12|3981.62|3985.12|3983.62|3983.12|3981.62|2958
1617966000000|2021-04-09 11:00:00|3982.12|3980.62|3985.12|3983.62|3985.12|3983.62|3982.12|3980.62|3346
1617966300000|2021-04-09 11:05:00|3984.12|3982.62|3985.12|3983.62|3985.12|3983.62|3984.12|3982.62|1733
1617966600000|2021-04-09 11:10:00|3986.12|3984.62|3985.12|3983.62|3986.12|3984.62|3985.12|3983.62|2012
1617966900000|2021-04-09 11:15:00|3986.12|3984.62|3986.12|3984.62|3987.12|3985.62|3986.12|3984.62|1377
1617967200000|2021-04-09 11:20:00|3987.12|3985.62|3988.12|3986.62|3989.12|3987.62|3987.12|3985.62|5969
1617967500000|2021-04-09 11:25:00|||||||||298
1617967800000|2021-04-09 11:30:00|3987.12|3985.62|3988.12|3986.62|3988.12|3986.62|3987.12|3985.62|1519
1617968100000|2021-04-09 11:35:00|3987.12|3985.62|3987.12|3985.62|3987.12|3985.62|3987.12|3985.62|576
1617968400000|2021-04-09 11:40:00|3986.97|3985.47|3986.97|3985.47|3986.97|3985.47|3986.97|3985.47|380
1617968700000|2021-04-09 11:45:00|3986.47|3984.97|3985.97|3984.47|3986.97|3985.47|3985.97|3984.47|1948
1617969000000|2021-04-09 11:50:00|3984.97|3983.47|3985.97|3984.47|3986.97|3985.47|3984.97|3983.47|2596
1617969300000|2021-04-09 11:55:00|3984.97|3983.47|3984.97|3983.47|3985.97|3984.47|3983.97|3982.47|2013
1617969600000|2021-04-09 12:00:00|3983.97|3982.47|3982.97|3981.47|3983.97|3982.47|3982.97|3981.47|1680
1617969900000|2021-04-09 12:05:00|3981.97|3980.47|3979.97|3978.47|3982.97|3981.47|3979.97|3978.47|2514
1617970200000|2021-04-09 12:10:00|3980.97|3979.47|3978.97|3977.47|3980.97|3979.47|3978.97|3977.47|4086
1617970500000|2021-04-09 12:15:00|3979.97|3978.47|3980.97|3979.47|3981.97|3980.47|3978.97|3977.47|4987
1617970800000|2021-04-09 12:20:00|3981.97|3980.47|3981.97|3980.47|3982.97|3981.47|3980.97|3979.47|8527
1617971100000|2021-04-09 12:25:00|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|3981.97|3980.47|924
1617971400000|2021-04-09 12:30:00|3983.97|3982.47|3984.97|3983.47|3984.97|3983.47|3982.97|3981.47|6401
1617971700000|2021-04-09 12:35:00|3983.97|3982.47|3984.97|3983.47|3984.97|3983.47|3983.97|3982.47|1782
1617972000000|2021-04-09 12:40:00|3983.97|3982.47|3984.97|3983.47|3984.97|3983.47|3983.97|3982.47|1821
1617972300000|2021-04-09 12:45:00|3983.97|3982.47|3979.97|3978.47|3983.97|3982.47|3979.97|3978.47|7787
1617972600000|2021-04-09 12:50:00|3980.97|3979.47|3981.97|3980.47|3982.97|3981.47|3980.97|3979.47|6363
1617972900000|2021-04-09 12:55:00|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|1941
1617973200000|2021-04-09 13:00:00|3981.97|3980.47|3979.97|3978.47|3982.97|3981.47|3979.97|3978.47|3891
1617973500000|2021-04-09 13:05:00|3979.47|3977.97|3978.97|3977.47|3979.97|3978.47|3977.97|3976.47|4127
1617973800000|2021-04-09 13:10:00|3979.97|3978.47|3980.97|3979.47|3980.97|3979.47|3979.97|3978.47|2371
1617974100000|2021-04-09 13:15:00|3981.97|3980.47|3981.97|3980.47|3981.97|3980.47|3981.97|3980.47|2421
1617974400000|2021-04-09 13:20:00|3980.97|3979.47|3980.97|3979.47|3981.97|3980.47|3980.97|3979.47|1681
1617974700000|2021-04-09 13:25:00|3981.97|3980.47|3978.97|3977.47|3981.97|3980.47|3978.97|3977.47|2962
1617975000000|2021-04-09 13:30:00|3979.97|3978.47|3980.97|3979.47|3980.97|3979.47|3978.97|3977.47|5314
1617975300000|2021-04-09 13:35:00|3981.97|3980.47|3979.97|3978.47|3981.97|3980.47|3979.97|3978.47|5396
1617975600000|2021-04-09 13:40:00|3980.97|3979.47|3977.97|3976.47|3980.97|3979.47|3977.97|3976.47|4787
1617975900000|2021-04-09 13:45:00|3978.97|3977.47|3979.97|3978.47|3979.97|3978.47|3977.97|3976.47|4121
1617976200000|2021-04-09 13:50:00|3980.97|3979.47|3978.97|3977.47|3980.97|3979.47|3978.97|3977.47|2676
1617976500000|2021-04-09 13:55:00|3979.97|3978.47|3978.97|3977.47|3979.97|3978.47|3978.97|3977.47|2155
1617976800000|2021-04-09 14:00:00|3977.97|3976.47|3977.97|3976.47|3978.97|3977.47|3977.97|3976.47|2636
1617977100000|2021-04-09 14:05:00|3978.97|3977.47|3977.97|3976.47|3978.97|3977.47|3977.97|3976.47|3617
1617977400000|2021-04-09 14:10:00|3978.97|3977.47|3978.97|3977.47|3979.97|3978.47|3977.97|3976.47|5548
1617977700000|2021-04-09 14:15:00|3977.97|3976.47|3976.97|3975.47|3978.97|3977.47|3976.97|3975.47|2681
1617978000000|2021-04-09 14:20:00|3977.97|3976.47|3976.97|3975.47|3977.97|3976.47|3976.97|3975.47|2893
1617978300000|2021-04-09 14:25:00|3977.97|3976.47|3976.97|3975.47|3977.97|3976.47|3976.97|3975.47|4281
1617978600000|2021-04-09 14:30:00|3977.97|3976.47|3978.97|3977.47|3978.97|3977.47|3976.97|3975.47|3733
1617978900000|2021-04-09 14:35:00|3979.97|3978.47|3979.97|3978.47|3979.97|3978.47|3978.97|3977.47|3386
1617979200000|2021-04-09 14:40:00|3978.97|3977.47|3978.97|3977.47|3978.97|3977.47|3977.97|3976.47|4630
1617979500000|2021-04-09 14:45:00|3977.97|3976.47|3977.97|3976.47|3977.97|3976.47|3977.97|3976.47|4421
1617979800000|2021-04-09 14:50:00|3978.97|3977.47|3977.97|3976.47|3978.97|3977.47|3977.97|3976.47|6325
1617980100000|2021-04-09 14:55:00|3978.97|3977.47|3976.97|3975.47|3978.97|3977.47|3976.97|3975.47|7792
1617980400000|2021-04-09 15:00:00|3977.97|3976.47|3976.97|3975.47|3977.97|3976.47|3975.97|3974.47|5138
1617980700000|2021-04-09 15:05:00|3975.97|3974.47|3976.97|3975.47|3976.97|3975.47|3975.97|3974.47|2503
1617981000000|2021-04-09 15:10:00|3975.97|3974.47|3976.97|3975.47|3977.97|3976.47|3975.97|3974.47|7471
1617981300000|2021-04-09 15:15:00|3977.97|3976.47|3977.97|3976.47|3978.97|3977.47|3977.97|3976.47|5882
1617981600000|2021-04-09 15:20:00|3978.97|3977.47|3977.97|3976.47|3978.97|3977.47|3976.97|3975.47|9536
1617981900000|2021-04-09 15:25:00|3978.97|3977.47|3977.97|3976.47|3978.97|3977.47|3977.97|3976.47|9942
1617982200000|2021-04-09 15:30:00|3978.97|3977.47|3979.97|3978.47|3979.97|3978.47|3978.97|3977.47|22808
1617982500000|2021-04-09 15:35:00|3978.97|3977.47|3980.97|3979.47|3980.97|3979.47|3978.97|3977.47|9080
1617982800000|2021-04-09 15:40:00|3979.97|3978.47|3979.97|3978.47|3979.97|3978.47|3979.97|3978.47|2808
1617983100000|2021-04-09 15:45:00|3978.97|3977.47|3978.97|3977.47|3978.97|3977.47|3978.97|3977.47|3284
1617983400000|2021-04-09 15:50:00|3979.97|3978.47|3980.97|3979.47|3980.97|3979.47|3979.97|3978.47|4392
1617983700000|2021-04-09 15:55:00|||||||||1522
1617984000000|2021-04-09 16:00:00|||||||||1415
1617984300000|2021-04-09 16:05:00|3979.97|3978.47|3979.97|3978.47|3980.97|3979.47|3978.97|3977.47|3341
1617984600000|2021-04-09 16:10:00|3978.97|3977.47|3979.97|3978.47|3979.97|3978.47|3978.97|3977.47|1865
1617984900000|2021-04-09 16:15:00|3980.97|3979.47|3980.97|3979.47|3980.97|3979.47|3979.97|3978.47|1902
1617985200000|2021-04-09 16:20:00|3981.97|3980.47|3982.97|3981.47|3982.97|3981.47|3981.97|3980.47|2957
1617985500000|2021-04-09 16:25:00|3982.47|3980.97|3981.97|3980.47|3982.47|3980.97|3981.97|3980.47|1330
1617985800000|2021-04-09 16:30:00|||||||||446
1617986100000|2021-04-09 16:35:00|3982.97|3981.47|3982.97|3981.47|3983.97|3982.47|3982.97|3981.47|3408
1617986400000|2021-04-09 16:40:00|3981.97|3980.47|3981.97|3980.47|3981.97|3980.47|3981.97|3980.47|552
1617986700000|2021-04-09 16:45:00|3982.97|3981.47|3981.97|3980.47|3982.97|3981.47|3981.97|3980.47|922
1617987000000|2021-04-09 16:50:00|3982.97|3981.47|3981.97|3980.47|3982.97|3981.47|3981.97|3980.47|456
1617987300000|2021-04-09 16:55:00|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|3981.97|3980.47|338
1617987600000|2021-04-09 17:00:00|||||||||427
1617987900000|2021-04-09 17:05:00|3981.97|3980.47|3981.97|3980.47|3981.97|3980.47|3981.97|3980.47|493
1617988200000|2021-04-09 17:10:00|3982.97|3981.47|3981.97|3980.47|3982.97|3981.47|3981.97|3980.47|1041
1617988500000|2021-04-09 17:15:00|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|1227
1617988800000|2021-04-09 17:20:00|3981.97|3980.47|3980.97|3979.47|3981.97|3980.47|3980.97|3979.47|1947
1617989100000|2021-04-09 17:25:00|3981.97|3980.47|3981.97|3980.47|3981.97|3980.47|3980.97|3979.47|944
1617989400000|2021-04-09 17:30:00|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|673
1617989700000|2021-04-09 17:35:00|3983.97|3982.47|3983.97|3982.47|3983.97|3982.47|3983.97|3982.47|732
1617990000000|2021-04-09 17:40:00|||||||||557
1617990300000|2021-04-09 17:45:00|3984.97|3983.47|3983.97|3982.47|3984.97|3983.47|3983.97|3982.47|1212
1617990600000|2021-04-09 17:50:00|3984.97|3983.47|3982.97|3981.47|3984.97|3983.47|3982.97|3981.47|2559
1617990900000|2021-04-09 17:55:00|3983.97|3982.47|3982.97|3981.47|3983.97|3982.47|3982.97|3981.47|665
1617991200000|2021-04-09 18:00:00|3983.97|3982.47|3982.97|3981.47|3983.97|3982.47|3982.97|3981.47|394
1617991500000|2021-04-09 18:05:00|||||||||188
1617991800000|2021-04-09 18:10:00|3981.97|3980.47|3982.97|3981.47|3982.97|3981.47|3981.97|3980.47|758
1617992100000|2021-04-09 18:15:00|3983.97|3982.47|3983.97|3982.47|3983.97|3982.47|3983.97|3982.47|340
1617992400000|2021-04-09 18:20:00|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|686
1617992700000|2021-04-09 18:25:00|3983.97|3982.47|3981.97|3980.47|3983.97|3982.47|3981.97|3980.47|1259
1617993000000|2021-04-09 18:30:00|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|439
1617993300000|2021-04-09 18:35:00|3981.97|3980.47|3983.97|3982.47|3983.97|3982.47|3981.97|3980.47|570
1617993600000|2021-04-09 18:40:00|||||||||205
1617993900000|2021-04-09 18:45:00|||||||||91
1617994200000|2021-04-09 18:50:00|3982.97|3981.47|3983.97|3982.47|3983.97|3982.47|3982.97|3981.47|810
1617994500000|2021-04-09 18:55:00|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|3982.97|3981.47|647
1617994800000|2021-04-09 19:00:00|3981.97|3980.47|3981.97|3980.47|3981.97|3980.47|3981.97|3980.47|573
1617995100000|2021-04-09 19:05:00|3980.97|3979.47|3981.97|3980.47|3981.97|3980.47|3980.97|3979.47|425
1617995400000|2021-04-09 19:10:00|3980.97|3979.47|3980.97|3979.47|3980.97|3979.47|3980.97|3979.47|490
1617995700000|2021-04-09 19:15:00|3981.97|3980.47|3982.97|3981.47|3982.97|3981.47|3980.97|3979.47|1488
1617996000000|2021-04-09 19:20:00|3983.97|3982.47|3985.97|3984.47|3985.97|3984.47|3983.97|3982.47|583
1617996300000|2021-04-09 19:25:00|3984.97|3983.47|3986.97|3985.47|3986.97|3985.47|3984.97|3983.47|1069
1617996600000|2021-04-09 19:30:00|3985.97|3984.47|3985.97|3984.47|3986.97|3985.47|3985.97|3984.47|2048
1617996900000|2021-04-09 19:35:00|3986.97|3985.47|3985.97|3984.47|3986.97|3985.47|3985.97|3984.47|804
1617997200000|2021-04-09 19:40:00|||||||||277
1617997500000|2021-04-09 19:45:00|3986.97|3985.47|3986.97|3985.47|3986.97|3985.47|3986.97|3985.47|891
1617997800000|2021-04-09 19:50:00|3987.47|3985.97|3988.47|3986.97|3988.97|3987.47|3986.97|3985.47|3599
1617998100000|2021-04-09 19:55:00|3987.97|3986.47|3989.97|3988.47|3989.97|3988.47|3987.97|3986.47|2878
1617998400000|2021-04-09 20:00:00|3991.32|3988.32|3987.72|3984.72|3992.22|3989.22|3987.02|3984.02|10171
1617998700000|2021-04-09 20:05:00|3987.52|3984.52|3985.12|3982.12|3987.72|3984.72|3985.12|3982.12|0
1617999000000|2021-04-09 20:10:00|3984.72|3981.72|3985.62|3982.62|3985.82|3982.82|3983.82|3980.82|0
1617999300000|2021-04-09 20:15:00|3985.92|3982.92|3986.12|3983.12|3986.52|3983.52|3985.72|3982.72|0
1617999600000|2021-04-09 20:20:00|3986.02|3983.02|3986.12|3983.12|3986.22|3983.22|3986.02|3983.02|0
1617999900000|2021-04-09 20:25:00|3986.22|3983.22|3986.02|3983.02|3986.32|3983.32|3986.02|3983.02|0
1618000200000|2021-04-09 20:30:00|3985.42|3982.42|3985.92|3982.92|3986.12|3983.12|3985.02|3982.02|0
1618000500000|2021-04-09 20:35:00|3986.12|3983.12|3985.42|3982.42|3986.12|3983.12|3985.02|3982.02|0
1618000800000|2021-04-09 20:40:00|3985.22|3982.22|3985.22|3982.22|3985.42|3982.42|3985.02|3982.02|0
1618001100000|2021-04-09 20:45:00|3985.02|3982.02|3987.42|3984.42|3987.42|3984.42|3985.02|3982.02|0
1618001400000|2021-04-09 20:50:00|3987.12|3984.12|3987.12|3984.12|3987.42|3984.42|3986.32|3983.32|0
1618001700000|2021-04-09 20:55:00|3986.72|3983.72|3986.22|3983.22|3987.42|3984.42|3986.12|3983.12|0
1618178400000|2021-04-11 22:00:00|3990.92|3987.92|3989.62|3986.62|3991.22|3988.22|3989.42|3986.42|0
1618178700000|2021-04-11 22:05:00|3989.82|3986.82|3991.22|3988.22|3991.42|3988.42|3989.82|3986.82|0
1618179000000|2021-04-11 22:10:00|3990.72|3987.72|3993.12|3990.12|3993.12|3990.12|3990.52|3987.52|0
1618179300000|2021-04-11 22:15:00|3993.32|3990.32|3992.72|3989.72|3993.72|3990.72|3992.72|3989.72|0
1618179600000|2021-04-11 22:20:00|3992.62|3989.62|3992.72|3989.72|3992.92|3989.92|3992.62|3989.62|0
1618179900000|2021-04-11 22:25:00|3992.92|3989.92|3992.92|3989.92|3993.12|3990.12|3992.72|3989.72|0
1618180200000|2021-04-11 22:30:00|3992.72|3989.72|3993.12|3990.12|3993.12|3990.12|3992.22|3989.22|0
1618180500000|2021-04-11 22:35:00|3993.02|3990.02|3994.02|3991.02|3994.32|3991.32|3992.92|3989.92|0
1618180800000|2021-04-11 22:40:00|3994.12|3991.12|3992.92|3989.92|3994.22|3991.22|3992.92|3989.92|0
1618181100000|2021-04-11 22:45:00|3993.12|3990.12|3992.72|3989.72|3993.52|3990.52|3992.72|3989.72|0
1618181400000|2021-04-11 22:50:00|3992.92|3989.92|3993.12|3990.12|3993.32|3990.32|3992.72|3989.72|0
1618181700000|2021-04-11 22:55:00|3993.22|3990.22|3991.82|3988.82|3993.32|3990.32|3989.62|3986.62|0
1618182000000|2021-04-11 23:00:00|3991.62|3988.62|3990.52|3987.52|3991.62|3988.62|3989.62|3986.62|0
1618182300000|2021-04-11 23:05:00|3990.62|3987.62|3990.72|3987.72|3990.72|3987.72|3990.12|3987.12|0
1618182600000|2021-04-11 23:10:00|3990.92|3987.92|3990.72|3987.72|3990.92|3987.92|3990.32|3987.32|0
1618182900000|2021-04-11 23:15:00|3990.92|3987.92|3991.62|3988.62|3991.62|3988.62|3990.72|3987.72|0
1618183200000|2021-04-11 23:20:00|3991.82|3988.82|3992.22|3989.22|3992.42|3989.42|3991.62|3988.62|0
1618183500000|2021-04-11 23:25:00|3992.02|3989.02|3990.52|3987.52|3992.02|3989.02|3990.52|3987.52|0
1618183800000|2021-04-11 23:30:00|3990.72|3987.72|3989.92|3986.92|3990.92|3987.92|3989.92|3986.92|0
1618184100000|2021-04-11 23:35:00|3989.42|3986.42|3989.02|3986.02|3989.42|3986.42|3988.12|3985.12|0
1618184400000|2021-04-11 23:40:00|3989.22|3986.22|3989.02|3986.02|3989.62|3986.62|3988.92|3985.92|0
1618184700000|2021-04-11 23:45:00|3988.92|3985.92|3989.02|3986.02|3989.62|3986.62|3988.12|3985.12|0
1618185000000|2021-04-11 23:50:00|3988.82|3985.82|3989.02|3986.02|3989.22|3986.22|3988.42|3985.42|0
1618185300000|2021-04-11 23:55:00|3989.22|3986.22|3988.12|3985.12|3989.22|3986.22|3988.12|3985.12|0
1618185600000|2021-04-12 00:00:00|3988.42|3985.42|3986.62|3983.62|3988.82|3985.82|3986.02|3983.02|0
1618185900000|2021-04-12 00:05:00|3986.42|3983.42|3986.62|3983.62|3987.52|3984.52|3985.82|3982.82|0
1618186200000|2021-04-12 00:10:00|3986.82|3983.82|3984.92|3981.92|3987.12|3984.12|3984.32|3981.32|0
1618186500000|2021-04-12 00:15:00|3984.82|3981.82|3980.22|3978.22|3984.92|3981.92|3978.22|3976.22|287
1618186800000|2021-04-12 00:20:00|3979.22|3977.22|3979.22|3977.22|3979.22|3977.22|3979.22|3977.22|232
1618187100000|2021-04-12 00:25:00|3979.72|3977.72|3980.22|3978.22|3981.22|3979.22|3979.22|3977.22|251
1618187400000|2021-04-12 00:30:00|3980.72|3978.72|3985.22|3983.22|3985.22|3983.22|3980.22|3978.22|428
1618187700000|2021-04-12 00:35:00|3984.72|3982.72|3984.22|3982.22|3984.72|3982.72|3983.22|3981.22|169
1618188000000|2021-04-12 00:40:00|3985.22|3983.22|3985.22|3983.22|3986.22|3984.22|3985.22|3983.22|183
1618188300000|2021-04-12 00:45:00|3984.22|3982.22|3983.22|3981.22|3984.72|3982.72|3983.22|3981.22|133
1618188600000|2021-04-12 00:50:00|3984.22|3982.22|3984.22|3982.22|3984.22|3982.22|3984.22|3982.22|113
1618188900000|2021-04-12 00:55:00|3983.22|3981.22|3984.22|3982.22|3985.22|3983.22|3983.22|3981.22|336
1618189200000|2021-04-12 01:00:00|3983.22|3981.22|3983.22|3981.22|3983.22|3981.22|3983.22|3981.22|105
1618189500000|2021-04-12 01:05:00|3984.22|3982.22|3983.22|3981.22|3984.72|3982.72|3983.22|3981.22|301
1618189800000|2021-04-12 01:10:00|3984.22|3982.22|3983.22|3981.22|3984.22|3982.22|3983.22|3981.22|82
1618190100000|2021-04-12 01:15:00|3984.22|3982.22|3984.22|3982.22|3984.72|3982.72|3983.22|3981.22|177
1618190400000|2021-04-12 01:20:00|3985.22|3983.22|3983.22|3981.22|3985.22|3983.22|3983.22|3981.22|73
1618190700000|2021-04-12 01:25:00|3984.22|3982.22|3982.22|3980.22|3984.22|3982.22|3982.22|3980.22|276
1618191000000|2021-04-12 01:30:00|3981.22|3979.22|3978.22|3976.22|3981.22|3979.22|3978.22|3976.22|408
1618191300000|2021-04-12 01:35:00|3977.22|3975.22|3979.22|3977.22|3979.22|3977.22|3977.22|3975.22|371
1618191600000|2021-04-12 01:40:00|3978.22|3976.22|3980.22|3978.22|3980.22|3978.22|3978.22|3976.22|117
1618191900000|2021-04-12 01:45:00|3979.72|3977.72|3979.22|3977.22|3981.22|3979.22|3979.22|3977.22|183
1618192200000|2021-04-12 01:50:00|3978.22|3976.22|3977.22|3975.22|3979.22|3977.22|3976.22|3974.22|199
1618192500000|2021-04-12 01:55:00|3976.22|3974.22|3977.22|3975.22|3978.22|3976.22|3976.22|3974.22|103
1618192800000|2021-04-12 02:00:00|3977.72|3975.72|3976.22|3974.22|3978.22|3976.22|3975.22|3973.22|188
1618193100000|2021-04-12 02:05:00|3975.22|3973.22|3975.22|3973.22|3976.22|3974.22|3975.22|3973.22|97
1618193400000|2021-04-12 02:10:00|3976.22|3974.22|3976.22|3974.22|3976.22|3974.22|3976.22|3974.22|69
1618193700000|2021-04-12 02:15:00|3975.72|3973.72|3975.22|3973.22|3976.22|3974.22|3975.22|3973.22|289
1618194000000|2021-04-12 02:20:00|3976.22|3974.22|3976.22|3974.22|3976.22|3974.22|3975.22|3973.22|39
1618194300000|2021-04-12 02:25:00|3975.22|3973.22|3976.22|3974.22|3977.22|3975.22|3975.22|3973.22|84
1618194600000|2021-04-12 02:30:00|3977.22|3975.22|3976.22|3974.22|3977.22|3975.22|3976.22|3974.22|55
1618194900000|2021-04-12 02:35:00|3975.72|3973.72|3976.22|3974.22|3977.22|3975.22|3975.22|3973.22|112
1618195200000|2021-04-12 02:40:00|3975.22|3973.22|3975.22|3973.22|3976.22|3974.22|3975.22|3973.22|75
1618195500000|2021-04-12 02:45:00|3976.22|3974.22|3976.22|3974.22|3976.22|3974.22|3975.22|3973.22|46
1618195800000|2021-04-12 02:50:00|3975.22|3973.22|3975.22|3973.22|3975.72|3973.72|3975.22|3973.22|52
1618196100000|2021-04-12 02:55:00|3976.22|3974.22|3975.22|3973.22|3976.22|3974.22|3975.22|3973.22|108
1618196400000|2021-04-12 03:00:00|3975.72|3973.72|3976.22|3974.22|3976.22|3974.22|3975.22|3973.22|83
1618196700000|2021-04-12 03:05:00|3976.72|3974.72|3977.22|3975.22|3977.22|3975.22|3976.22|3974.22|60
1618197000000|2021-04-12 03:10:00|3977.72|3975.72|3977.22|3975.22|3978.22|3976.22|3977.22|3975.22|50
1618197300000|2021-04-12 03:15:00|3977.72|3975.72|3977.22|3975.22|3978.22|3976.22|3977.22|3975.22|37
1618197600000|2021-04-12 03:20:00|3978.22|3976.22|3977.22|3975.22|3978.22|3976.22|3977.22|3975.22|408
1618197900000|2021-04-12 03:25:00|3976.22|3974.22|3976.22|3974.22|3977.22|3975.22|3976.22|3974.22|233
1618198200000|2021-04-12 03:30:00|3975.22|3973.22|3976.22|3974.22|3976.22|3974.22|3975.22|3973.22|94
1618198500000|2021-04-12 03:35:00|3975.22|3973.22|3975.22|3973.22|3975.22|3973.22|3975.22|3973.22|448
1618198800000|2021-04-12 03:40:00|3974.22|3972.22|3975.22|3973.22|3975.22|3973.22|3974.22|3972.22|171
1618199100000|2021-04-12 03:45:00|3975.72|3973.72|3976.22|3974.22|3976.22|3974.22|3975.22|3973.22|20
1618199400000|2021-04-12 03:50:00|3975.72|3973.72|3975.22|3973.22|3976.22|3974.22|3975.22|3973.22|57
1618199700000|2021-04-12 03:55:00|||||||||21
1618200000000|2021-04-12 04:00:00|3974.22|3972.22|3975.22|3973.22|3975.22|3973.22|3974.22|3972.22|163
1618200300000|2021-04-12 04:05:00|||||||||3
1618200600000|2021-04-12 04:10:00|||||||||3
1618200900000|2021-04-12 04:15:00|||||||||38
1618201200000|2021-04-12 04:20:00|3976.22|3974.22|3975.22|3973.22|3976.22|3974.22|3975.22|3973.22|14
1618201500000|2021-04-12 04:25:00|3975.72|3973.72|3977.22|3975.22|3977.22|3975.22|3975.72|3973.72|147
1618201800000|2021-04-12 04:30:00|3976.22|3974.22|3977.22|3975.22|3977.22|3975.22|3976.22|3974.22|36
1618202100000|2021-04-12 04:35:00|3976.22|3974.22|3976.22|3974.22|3976.22|3974.22|3976.22|3974.22|93
1618202400000|2021-04-12 04:40:00|||||||||42
1618202700000|2021-04-12 04:45:00|||||||||43
1618203000000|2021-04-12 04:50:00|3977.22|3975.22|3976.22|3974.22|3977.22|3975.22|3976.22|3974.22|710
1618203300000|2021-04-12 04:55:00|3975.72|3973.72|3976.22|3974.22|3976.22|3974.22|3975.22|3973.22|91
1618203600000|2021-04-12 05:00:00|3975.22|3973.22|3975.22|3973.22|3976.22|3974.22|3975.22|3973.22|53
1618203900000|2021-04-12 05:05:00|3975.72|3973.72|3975.22|3973.22|3976.22|3974.22|3975.22|3973.22|46
1618204200000|2021-04-12 05:10:00|3974.22|3972.22|3974.22|3972.22|3974.22|3972.22|3974.22|3972.22|70
1618204500000|2021-04-12 05:15:00|3974.72|3972.72|3976.22|3974.22|3976.22|3974.22|3974.72|3972.72|129
1618204800000|2021-04-12 05:20:00|||||||||14
1618205100000|2021-04-12 05:25:00|||||||||2
1618205400000|2021-04-12 05:30:00|||||||||72
1618205700000|2021-04-12 05:35:00|3975.22|3973.22|3974.22|3972.22|3975.22|3973.22|3974.22|3972.22|188
1618206000000|2021-04-12 05:40:00|||||||||75
1618206300000|2021-04-12 05:45:00|||||||||70
1618206600000|2021-04-12 05:50:00|3975.22|3973.22|3974.22|3972.22|3975.22|3973.22|3974.22|3972.22|255
1618206900000|2021-04-12 05:55:00|||||||||70
1618207200000|2021-04-12 06:00:00|3973.97|3972.47|3971.97|3970.47|3973.97|3972.47|3970.97|3969.47|2164
1618207500000|2021-04-12 06:05:00|3972.97|3971.47|3973.97|3972.47|3974.97|3973.47|3971.97|3970.47|2202
1618207800000|2021-04-12 06:10:00|3972.97|3971.47|3970.97|3969.47|3973.97|3972.47|3970.97|3969.47|837
1618208100000|2021-04-12 06:15:00|3969.97|3968.47|3971.97|3970.47|3972.97|3971.47|3968.97|3967.47|2218
1618208400000|2021-04-12 06:20:00|3970.97|3969.47|3971.97|3970.47|3971.97|3970.47|3969.97|3968.47|1129
1618208700000|2021-04-12 06:25:00|3972.97|3971.47|3974.97|3973.47|3974.97|3973.47|3971.97|3970.47|1043
1618209000000|2021-04-12 06:30:00|3973.97|3972.47|3974.97|3973.47|3975.97|3974.47|3973.97|3972.47|358
1618209300000|2021-04-12 06:35:00|3975.97|3974.47|3974.97|3973.47|3976.97|3975.47|3974.97|3973.47|462
1618209600000|2021-04-12 06:40:00|3973.97|3972.47|3975.97|3974.47|3975.97|3974.47|3973.97|3972.47|1086
1618209900000|2021-04-12 06:45:00|3974.97|3973.47|3977.97|3976.47|3977.97|3976.47|3974.97|3973.47|1414
1618210200000|2021-04-12 06:50:00|3976.97|3975.47|3978.97|3977.47|3979.97|3978.47|3976.97|3975.47|2220
1618210500000|2021-04-12 06:55:00|3979.97|3978.47|3978.97|3977.47|3980.97|3979.47|3977.97|3976.47|2391
1618210800000|2021-04-12 07:00:00|3979.97|3978.47|3970.97|3969.47|3980.97|3979.47|3970.97|3969.47|11978
1618211100000|2021-04-12 07:05:00|3969.97|3968.47|3976.97|3975.47|3976.97|3975.47|3969.97|3968.47|7046
1618211400000|2021-04-12 07:10:00|3977.97|3976.47|3978.97|3977.47|3980.97|3979.47|3976.97|3975.47|6674
1618211700000|2021-04-12 07:15:00|3979.97|3978.47|3975.97|3974.47|3979.97|3978.47|3975.97|3974.47|5010
1618212000000|2021-04-12 07:20:00|3974.97|3973.47|3971.97|3970.47|3975.97|3974.47|3970.97|3969.47|4886
1618212300000|2021-04-12 07:25:00|3972.97|3971.47|3972.97|3971.47|3973.97|3972.47|3969.97|3968.47|3987
1618212600000|2021-04-12 07:30:00|3971.97|3970.47|3973.97|3972.47|3974.97|3973.47|3971.97|3970.47|3729
1618212900000|2021-04-12 07:35:00|3974.97|3973.47|3972.97|3971.47|3976.97|3975.47|3971.97|3970.47|2938
1618213200000|2021-04-12 07:40:00|3973.18|3971.68|3971.18|3969.68|3973.18|3971.68|3971.18|3969.68|3613
1618213500000|2021-04-12 07:45:00|3970.18|3968.68|3975.18|3973.68|3975.18|3973.68|3970.18|3968.68|3979
1618213800000|2021-04-12 07:50:00|3976.18|3974.68|3974.18|3972.68|3977.18|3975.68|3973.18|3971.68|6146
1618214100000|2021-04-12 07:55:00|3975.18|3973.68|3971.18|3969.68|3975.18|3973.68|3970.18|3968.68|2869
1618214400000|2021-04-12 08:00:00|3972.18|3970.68|3971.18|3969.68|3973.18|3971.68|3970.18|3968.68|2611
1618214700000|2021-04-12 08:05:00|3972.18|3970.68|3969.18|3967.68|3972.18|3970.68|3969.18|3967.68|4535
1618215000000|2021-04-12 08:10:00|3971.18|3969.68|3970.18|3968.68|3972.18|3970.68|3970.18|3968.68|4191
1618215300000|2021-04-12 08:15:00|3971.18|3969.68|3967.18|3965.68|3971.18|3969.68|3967.18|3965.68|3515
1618215600000|2021-04-12 08:20:00|3968.18|3966.68|3966.18|3964.68|3968.18|3966.68|3966.18|3964.68|3459
1618215900000|2021-04-12 08:25:00|3967.18|3965.68|3966.18|3964.68|3968.18|3966.68|3966.18|3964.68|3357
1618216200000|2021-04-12 08:30:00|3967.18|3965.68|3967.18|3965.68|3968.18|3966.68|3966.18|3964.68|3795
1618216500000|2021-04-12 08:35:00|3966.68|3965.18|3969.18|3967.68|3970.18|3968.68|3966.18|3964.68|6469
1618216800000|2021-04-12 08:40:00|3968.18|3966.68|3969.18|3967.68|3969.18|3967.68|3968.18|3966.68|2324
1618217100000|2021-04-12 08:45:00|3970.18|3968.68|3970.18|3968.68|3971.18|3969.68|3969.18|3967.68|3119
1618217400000|2021-04-12 08:50:00|3971.18|3969.68|3971.18|3969.68|3972.18|3970.68|3970.18|3968.68|1896
1618217700000|2021-04-12 08:55:00|3972.18|3970.68|3972.18|3970.68|3972.18|3970.68|3971.18|3969.68|2787
1618218000000|2021-04-12 09:00:00|3972.68|3971.18|3972.18|3970.68|3974.18|3972.68|3972.18|3970.68|2920
1618218300000|2021-04-12 09:05:00|3973.18|3971.68|3973.18|3971.68|3973.18|3971.68|3972.18|3970.68|1398
1618218600000|2021-04-12 09:10:00|3972.18|3970.68|3972.18|3970.68|3973.18|3971.68|3971.18|3969.68|1978
1618218900000|2021-04-12 09:15:00|3973.18|3971.68|3973.18|3971.68|3973.18|3971.68|3972.18|3970.68|1277
1618219200000|2021-04-12 09:20:00|3974.18|3972.68|3975.18|3973.68|3975.18|3973.68|3973.18|3971.68|2633
1618219500000|2021-04-12 09:25:00|3976.18|3974.68|3976.18|3974.68|3977.18|3975.68|3970.18|3968.68|7046
1618219800000|2021-04-12 09:30:00|3975.18|3973.68|3973.18|3971.68|3975.18|3973.68|3973.18|3971.68|2539
1618220100000|2021-04-12 09:35:00|3974.18|3972.68|3974.18|3972.68|3975.18|3973.68|3973.18|3971.68|4675
1618220400000|2021-04-12 09:40:00|3975.18|3973.68|3973.18|3971.68|3975.18|3973.68|3973.18|3971.68|2433
1618220700000|2021-04-12 09:45:00|3972.18|3970.68|3974.18|3972.68|3974.18|3972.68|3972.18|3970.68|1257
1618221000000|2021-04-12 09:50:00|3975.18|3973.68|3975.18|3973.68|3975.18|3973.68|3974.18|3972.68|1614
1618221300000|2021-04-12 09:55:00|3976.18|3974.68|3976.18|3974.68|3976.18|3974.68|3975.18|3973.68|2098
1618221600000|2021-04-12 10:00:00|3975.18|3973.68|3975.18|3973.68|3975.18|3973.68|3974.18|3972.68|1626
1618221900000|2021-04-12 10:05:00|3976.18|3974.68|3976.18|3974.68|3976.18|3974.68|3976.18|3974.68|1001
1618222200000|2021-04-12 10:10:00|3977.18|3975.68|3978.18|3976.68|3978.18|3976.68|3977.18|3975.68|1291
1618222500000|2021-04-12 10:15:00|3977.18|3975.68|3976.18|3974.68|3977.18|3975.68|3976.18|3974.68|1409
1618222800000|2021-04-12 10:20:00|3975.18|3973.68|3974.18|3972.68|3976.18|3974.68|3974.18|3972.68|1744
1618223100000|2021-04-12 10:25:00|3975.18|3973.68|3975.18|3973.68|3975.18|3973.68|3974.18|3972.68|1278
1618223400000|2021-04-12 10:30:00|3974.18|3972.68|3974.18|3972.68|3975.18|3973.68|3974.18|3972.68|3144
1618223700000|2021-04-12 10:35:00|3975.18|3973.68|3975.18|3973.68|3975.18|3973.68|3974.18|3972.68|14993
1618224000000|2021-04-12 10:40:00|3974.18|3972.68|3974.18|3972.68|3975.18|3973.68|3974.18|3972.68|762
1618224300000|2021-04-12 10:45:00|3975.18|3973.68|3975.18|3973.68|3975.18|3973.68|3974.18|3972.68|1659
1618224600000|2021-04-12 10:50:00|3974.18|3972.68|3975.18|3973.68|3975.18|3973.68|3974.18|3972.68|2045
1618224900000|2021-04-12 10:55:00|||||||||809
1618225200000|2021-04-12 11:00:00|3974.18|3972.68|3975.18|3973.68|3975.18|3973.68|3974.18|3972.68|1093
1618225500000|2021-04-12 11:05:00|3976.18|3974.68|3976.18|3974.68|3976.18|3974.68|3976.18|3974.68|4497
1618225800000|2021-04-12 11:10:00|3977.18|3975.68|3976.18|3974.68|3978.18|3976.68|3976.18|3974.68|2084
1618226100000|2021-04-12 11:15:00|3977.18|3975.68|3977.18|3975.68|3978.18|3976.68|3976.18|3974.68|1146
1618226400000|2021-04-12 11:20:00|3978.18|3976.68|3979.18|3977.68|3979.18|3977.68|3977.18|3975.68|1351
1618226700000|2021-04-12 11:25:00|3978.18|3976.68|3978.18|3976.68|3978.18|3976.68|3978.18|3976.68|1623
1618227000000|2021-04-12 11:30:00|3979.18|3977.68|3978.18|3976.68|3979.18|3977.68|3978.18|3976.68|1374
1618227300000|2021-04-12 11:35:00|3979.18|3977.68|3977.18|3975.68|3979.18|3977.68|3977.18|3975.68|1981
1618227600000|2021-04-12 11:40:00|3976.54|3975.04|3977.54|3976.04|3977.54|3976.04|3976.54|3975.04|2163
1618227900000|2021-04-12 11:45:00|3976.54|3975.04|3975.54|3974.04|3977.54|3976.04|3974.54|3973.04|2358
1618228200000|2021-04-12 11:50:00|3976.54|3975.04|3975.54|3974.04|3976.54|3975.04|3975.54|3974.04|1876
1618228500000|2021-04-12 11:55:00|3974.54|3973.04|3974.54|3973.04|3975.54|3974.04|3974.54|3973.04|11446
1618228800000|2021-04-12 12:00:00|3975.54|3974.04|3973.54|3972.04|3975.54|3974.04|3973.54|3972.04|7190
1618229100000|2021-04-12 12:05:00|3974.54|3973.04|3974.54|3973.04|3974.54|3973.04|3974.54|3973.04|780
1618229400000|2021-04-12 12:10:00|3974.04|3972.54|3973.54|3972.04|3974.04|3972.54|3973.54|3972.04|1331
1618229700000|2021-04-12 12:15:00|3974.54|3973.04|3973.54|3972.04|3974.54|3973.04|3973.54|3972.04|1216
1618230000000|2021-04-12 12:20:00|3974.54|3973.04|3974.54|3973.04|3974.54|3973.04|3973.54|3972.04|2606
1618230300000|2021-04-12 12:25:00|3973.54|3972.04|3974.54|3973.04|3974.54|3973.04|3973.54|3972.04|1076
1618230600000|2021-04-12 12:30:00|3975.54|3974.04|3975.54|3974.04|3975.54|3974.04|3975.54|3974.04|3922
1618230900000|2021-04-12 12:35:00|3976.54|3975.04|3976.54|3975.04|3976.54|3975.04|3975.54|3974.04|2124
1618231200000|2021-04-12 12:40:00|3977.54|3976.04|3976.54|3975.04|3977.54|3976.04|3975.54|3974.04|4161
1618231500000|2021-04-12 12:45:00|3977.54|3976.04|3976.54|3975.04|3977.54|3976.04|3976.54|3975.04|1487
1618231800000|2021-04-12 12:50:00|3975.54|3974.04|3974.54|3973.04|3975.54|3974.04|3974.54|3973.04|2389
1618232100000|2021-04-12 12:55:00|3975.54|3974.04|3975.54|3974.04|3975.54|3974.04|3975.54|3974.04|1365
1618232400000|2021-04-12 13:00:00|3976.54|3975.04|3977.54|3976.04|3978.54|3977.04|3976.54|3975.04|3445
1618232700000|2021-04-12 13:05:00|3976.54|3975.04|3976.54|3975.04|3977.54|3976.04|3976.54|3975.04|2856
1618233000000|2021-04-12 13:10:00|3977.54|3976.04|3975.54|3974.04|3977.54|3976.04|3975.54|3974.04|4055
1618233300000|2021-04-12 13:15:00|3974.54|3973.04|3974.54|3973.04|3975.54|3974.04|3973.54|3972.04|1953
1618233600000|2021-04-12 13:20:00|3973.54|3972.04|3971.54|3970.04|3974.54|3973.04|3971.54|3970.04|3645
1618233900000|2021-04-12 13:25:00|3972.54|3971.04|3970.54|3969.04|3972.54|3971.04|3970.54|3969.04|2742
1618234200000|2021-04-12 13:30:00|3971.54|3970.04|3972.54|3971.04|3972.54|3971.04|3970.54|3969.04|3559
1618234500000|2021-04-12 13:35:00|3973.54|3972.04|3974.54|3973.04|3975.54|3974.04|3973.54|3972.04|4154
1618234800000|2021-04-12 13:40:00|3973.54|3972.04|3975.54|3974.04|3976.54|3975.04|3973.54|3972.04|4219
1618235100000|2021-04-12 13:45:00|3974.54|3973.04|3973.54|3972.04|3975.54|3974.04|3972.54|3971.04|7735
1618235400000|2021-04-12 13:50:00|3972.54|3971.04|3973.54|3972.04|3973.54|3972.04|3971.54|3970.04|3281
1618235700000|2021-04-12 13:55:00|3972.54|3971.04|3972.54|3971.04|3973.54|3972.04|3971.54|3970.04|3960
1618236000000|2021-04-12 14:00:00|3973.54|3972.04|3970.54|3969.04|3973.54|3972.04|3970.54|3969.04|5132
1618236300000|2021-04-12 14:05:00|3969.54|3968.04|3970.54|3969.04|3970.54|3969.04|3968.54|3967.04|6015
1618236600000|2021-04-12 14:10:00|3970.75|3969.25|3971.75|3970.25|3971.75|3970.25|3969.75|3968.25|5672
1618236900000|2021-04-12 14:15:00|3970.75|3969.25|3972.75|3971.25|3972.75|3971.25|3970.75|3969.25|2913
1618237200000|2021-04-12 14:20:00|3973.75|3972.25|3972.75|3971.25|3973.75|3972.25|3971.75|3970.25|3929
1618237500000|2021-04-12 14:25:00|3973.75|3972.25|3971.75|3970.25|3973.75|3972.25|3971.75|3970.25|3350
1618237800000|2021-04-12 14:30:00|3970.75|3969.25|3971.75|3970.25|3971.75|3970.25|3969.75|3968.25|4231
1618238100000|2021-04-12 14:35:00|3970.75|3969.25|3969.75|3968.25|3970.75|3969.25|3969.75|3968.25|7437
1618238400000|2021-04-12 14:40:00|3968.75|3967.25|3966.75|3965.25|3968.75|3967.25|3966.75|3965.25|4455
1618238700000|2021-04-12 14:45:00|3967.75|3966.25|3967.75|3966.25|3968.75|3967.25|3966.75|3965.25|5978
1618239000000|2021-04-12 14:50:00|3968.75|3967.25|3968.75|3967.25|3969.75|3968.25|3967.75|3966.25|3891
1618239300000|2021-04-12 14:55:00|3969.75|3968.25|3968.75|3967.25|3969.75|3968.25|3968.75|3967.25|3324
1618239600000|2021-04-12 15:00:00|3969.75|3968.25|3968.75|3967.25|3969.75|3968.25|3968.75|3967.25|5090
1618239900000|2021-04-12 15:05:00|3967.75|3966.25|3965.75|3964.25|3967.75|3966.25|3965.75|3964.25|4614
1618240200000|2021-04-12 15:10:00|3964.75|3963.25|3963.75|3962.25|3965.75|3964.25|3963.75|3962.25|10503
1618240500000|2021-04-12 15:15:00|3964.75|3963.25|3966.75|3965.25|3967.75|3966.25|3963.75|3962.25|5235
1618240800000|2021-04-12 15:20:00|3967.75|3966.25|3966.75|3965.25|3967.75|3966.25|3965.75|3964.25|4822
1618241100000|2021-04-12 15:25:00|3967.75|3966.25|3967.75|3966.25|3967.75|3966.25|3967.75|3966.25|10082
1618241400000|2021-04-12 15:30:00|3966.75|3965.25|3963.75|3962.25|3966.75|3965.25|3962.75|3961.25|30493
1618241700000|2021-04-12 15:35:00|3962.75|3961.25|3963.75|3962.25|3964.75|3963.25|3961.75|3960.25|18932
1618242000000|2021-04-12 15:40:00|3962.75|3961.25|3964.75|3963.25|3964.75|3963.25|3962.75|3961.25|3729
1618242300000|2021-04-12 15:45:00|3963.75|3962.25|3964.75|3963.25|3964.75|3963.25|3963.75|3962.25|2154
1618242600000|2021-04-12 15:50:00|3963.75|3962.25|3966.75|3965.25|3966.75|3965.25|3963.75|3962.25|4453
1618242900000|2021-04-12 15:55:00|3967.75|3966.25|3966.75|3965.25|3967.75|3966.25|3966.75|3965.25|3884
1618243200000|2021-04-12 16:00:00|||||||||2258
1618243500000|2021-04-12 16:05:00|3965.75|3964.25|3964.75|3963.25|3965.75|3964.25|3964.75|3963.25|1323
1618243800000|2021-04-12 16:10:00|3965.75|3964.25|3964.75|3963.25|3965.75|3964.25|3964.75|3963.25|3045
1618244100000|2021-04-12 16:15:00|3965.75|3964.25|3964.75|3963.25|3965.75|3964.25|3963.75|3962.25|2796
1618244400000|2021-04-12 16:20:00|3965.75|3964.25|3964.75|3963.25|3965.75|3964.25|3964.75|3963.25|1359
1618244700000|2021-04-12 16:25:00|3965.75|3964.25|3965.75|3964.25|3965.75|3964.25|3965.75|3964.25|831
1618245000000|2021-04-12 16:30:00|3966.75|3965.25|3968.75|3967.25|3968.75|3967.25|3966.75|3965.25|1599
1618245300000|2021-04-12 16:35:00|3967.75|3966.25|3967.75|3966.25|3967.75|3966.25|3967.75|3966.25|1245
1618245600000|2021-04-12 16:40:00|3968.75|3967.25|3968.75|3967.25|3968.75|3967.25|3968.75|3967.25|305
1618245900000|2021-04-12 16:45:00|3967.75|3966.25|3967.75|3966.25|3967.75|3966.25|3967.75|3966.25|804
1618246200000|2021-04-12 16:50:00|3968.75|3967.25|3967.75|3966.25|3968.75|3967.25|3967.75|3966.25|585
1618246500000|2021-04-12 16:55:00|3968.75|3967.25|3967.75|3966.25|3968.75|3967.25|3967.75|3966.25|544
1618246800000|2021-04-12 17:00:00|3966.75|3965.25|3967.75|3966.25|3967.75|3966.25|3966.75|3965.25|775
1618247100000|2021-04-12 17:05:00|3966.75|3965.25|3966.75|3965.25|3966.75|3965.25|3966.75|3965.25|351
1618247400000|2021-04-12 17:10:00|3965.75|3964.25|3965.75|3964.25|3965.75|3964.25|3965.75|3964.25|639
1618247700000|2021-04-12 17:15:00|3964.75|3963.25|3964.75|3963.25|3964.75|3963.25|3964.75|3963.25|1313
1618248000000|2021-04-12 17:20:00|3963.75|3962.25|3963.75|3962.25|3963.75|3962.25|3963.75|3962.25|505
1618248300000|2021-04-12 17:25:00|3964.75|3963.25|3963.75|3962.25|3964.75|3963.25|3963.75|3962.25|714
1618248600000|2021-04-12 17:30:00|3962.75|3961.25|3963.75|3962.25|3963.75|3962.25|3962.75|3961.25|1034
1618248900000|2021-04-12 17:35:00|3962.75|3961.25|3962.75|3961.25|3962.75|3961.25|3962.75|3961.25|359
1618249200000|2021-04-12 17:40:00|3961.75|3960.25|3961.75|3960.25|3961.75|3960.25|3961.75|3960.25|344
1618249500000|2021-04-12 17:45:00|3962.75|3961.25|3962.75|3961.25|3962.75|3961.25|3962.75|3961.25|407
1618249800000|2021-04-12 17:50:00|3961.75|3960.25|3961.75|3960.25|3961.75|3960.25|3961.75|3960.25|549
1618250100000|2021-04-12 17:55:00|3960.75|3959.25|3960.75|3959.25|3961.75|3960.25|3960.75|3959.25|1465
1618250400000|2021-04-12 18:00:00|3961.75|3960.25|3960.75|3959.25|3961.75|3960.25|3959.75|3958.25|885
1618250700000|2021-04-12 18:05:00|3959.75|3958.25|3960.75|3959.25|3960.75|3959.25|3959.75|3958.25|639
1618251000000|2021-04-12 18:10:00|3961.75|3960.25|3961.75|3960.25|3961.75|3960.25|3961.75|3960.25|303
1618251300000|2021-04-12 18:15:00|3962.75|3961.25|3962.75|3961.25|3962.75|3961.25|3961.75|3960.25|717
1618251600000|2021-04-12 18:20:00|||||||||103
1618251900000|2021-04-12 18:25:00|3961.75|3960.25|3963.75|3962.25|3963.75|3962.25|3961.75|3960.25|571
1618252200000|2021-04-12 18:30:00|3962.75|3961.25|3961.75|3960.25|3962.75|3961.25|3961.75|3960.25|1052
1618252500000|2021-04-12 18:35:00|3962.75|3961.25|3962.75|3961.25|3962.75|3961.25|3961.75|3960.25|127
1618252800000|2021-04-12 18:40:00|3961.75|3960.25|3962.75|3961.25|3962.75|3961.25|3961.75|3960.25|445
1618253100000|2021-04-12 18:45:00|3961.75|3960.25|3962.75|3961.25|3962.75|3961.25|3961.75|3960.25|404
1618253400000|2021-04-12 18:50:00|3961.75|3960.25|3961.75|3960.25|3962.75|3961.25|3961.75|3960.25|572
1618253700000|2021-04-12 18:55:00|3962.75|3961.25|3962.75|3961.25|3962.75|3961.25|3961.75|3960.25|181
1618254000000|2021-04-12 19:00:00|3961.75|3960.25|3961.75|3960.25|3962.75|3961.25|3961.75|3960.25|298
1618254300000|2021-04-12 19:05:00|3962.75|3961.25|3963.75|3962.25|3963.75|3962.25|3961.75|3960.25|465
1618254600000|2021-04-12 19:10:00|3962.75|3961.25|3962.75|3961.25|3963.75|3962.25|3962.75|3961.25|142
1618254900000|2021-04-12 19:15:00|3961.75|3960.25|3962.75|3961.25|3962.75|3961.25|3961.75|3960.25|1012
1618255200000|2021-04-12 19:20:00|3963.75|3962.25|3964.75|3963.25|3964.75|3963.25|3963.75|3962.25|584
1618255500000|2021-04-12 19:25:00|||||||||109
1618255800000|2021-04-12 19:30:00|3963.75|3962.25|3964.75|3963.25|3964.75|3963.25|3963.75|3962.25|408
1618256100000|2021-04-12 19:35:00|3964.25|3962.75|3965.75|3964.25|3965.75|3964.25|3963.75|3962.25|112
1618256400000|2021-04-12 19:40:00|3966.75|3965.25|3967.75|3966.25|3967.75|3966.25|3966.75|3965.25|1216
1618256700000|2021-04-12 19:45:00|3968.75|3967.25|3968.75|3967.25|3969.75|3968.25|3967.75|3966.25|2000
1618257000000|2021-04-12 19:50:00|3967.75|3966.25|3970.75|3969.25|3970.75|3969.25|3967.75|3966.25|2680
1618257300000|2021-04-12 19:55:00|3969.75|3968.25|3969.75|3968.25|3969.75|3968.25|3966.75|3965.25|5723
1618257600000|2021-04-12 20:00:00|3971.1|3968.1|3970.3|3967.3|3973.7|3970.7|3970.3|3967.3|334
1618257900000|2021-04-12 20:05:00|3970.5|3967.5|3971.4|3968.4|3971.7|3968.7|3970.3|3967.3|0
1618258200000|2021-04-12 20:10:00|3971.1|3968.1|3971.5|3968.5|3971.5|3968.5|3970.3|3967.3|0
1618258500000|2021-04-12 20:15:00|3971.6|3968.6|3971.2|3968.2|3971.6|3968.6|3971.2|3968.2|0
1618258800000|2021-04-12 20:20:00|3971|3968|3971.1|3968.1|3971.2|3968.2|3971|3968|0
1618259100000|2021-04-12 20:25:00|3971.2|3968.2|3971.4|3968.4|3971.5|3968.5|3971.1|3968.1|0
1618259400000|2021-04-12 20:30:00|3971|3968|3971.2|3968.2|3971.9|3968.9|3970.8|3967.8|0
1618259700000|2021-04-12 20:35:00|3971.5|3968.5|3972.1|3969.1|3972.1|3969.1|3971.2|3968.2|0
1618260000000|2021-04-12 20:40:00|3971.9|3968.9|3972.1|3969.1|3972.3|3969.3|3971|3968|0
1618260300000|2021-04-12 20:45:00|3972.3|3969.3|3971.9|3968.9|3972.5|3969.5|3971.9|3968.9|0
1618260600000|2021-04-12 20:50:00|3971.7|3968.7|3972.5|3969.5|3973|3970|3971.7|3968.7|0
1618260900000|2021-04-12 20:55:00|3972.3|3969.3|3972.1|3969.1|3972.5|3969.5|3971.9|3968.9|0
1618261200000|2021-04-12 21:00:00|3971.8|3968.8|3971.9|3968.9|3971.9|3968.9|3971.8|3968.8|0
1618261500000|2021-04-12 21:05:00|3971.7|3968.7|3971.7|3968.7|3971.7|3968.7|3971.6|3968.6|0
1618261800000|2021-04-12 21:10:00|3971.8|3968.8|3971.6|3968.6|3971.8|3968.8|3971.6|3968.6|0
1618262100000|2021-04-12 21:15:00|3971.5|3968.5|3971.5|3968.5|3971.5|3968.5|3971.5|3968.5|0
1618262400000|2021-04-12 21:20:00|3971.6|3968.6|3971.7|3968.7|3971.9|3968.9|3971.5|3968.5|0
1618262700000|2021-04-12 21:25:00|3971.6|3968.6|3971.7|3968.7|3971.7|3968.7|3971.6|3968.6|0
1618263000000|2021-04-12 21:30:00|3971.8|3968.8|3971.7|3968.7|3971.8|3968.8|3971.7|3968.7|0
1618263300000|2021-04-12 21:35:00|3971.6|3968.6|3971.7|3968.7|3971.8|3968.8|3971.5|3968.5|0
1618263600000|2021-04-12 21:40:00|3971.8|3968.8|3971.8|3968.8|3971.8|3968.8|3971.6|3968.6|0
1618263900000|2021-04-12 21:45:00|3972.1|3969.1|3971.9|3968.9|3972.1|3969.1|3971.9|3968.9|0
1618264200000|2021-04-12 21:50:00|3971.8|3968.8|3971.9|3968.9|3972|3969|3971.8|3968.8|0
1618264500000|2021-04-12 21:55:00|3971.7|3968.7|3971.9|3968.9|3972|3969|3971.7|3968.7|0
1618264800000|2021-04-12 22:00:00|3972.1|3969.1|3972.6|3969.6|3972.9|3969.9|3971.6|3968.6|0
1618265100000|2021-04-12 22:05:00|3972.4|3969.4|3971.4|3968.4|3972.4|3969.4|3970.9|3967.9|0
1618265400000|2021-04-12 22:10:00|3971.1|3968.1|3970.7|3967.7|3971.1|3968.1|3970.5|3967.5|0
1618265700000|2021-04-12 22:15:00|3970.8|3967.8|3971.4|3968.4|3971.4|3968.4|3970.7|3967.7|0
1618266000000|2021-04-12 22:20:00|3971.6|3968.6|3970.9|3967.9|3971.6|3968.6|3970.8|3967.8|0
1618266300000|2021-04-12 22:25:00|3970.7|3967.7|3970.9|3967.9|3971.1|3968.1|3970.7|3967.7|0
1618266600000|2021-04-12 22:30:00|3970.7|3967.7|3970.9|3967.9|3970.9|3967.9|3970.7|3967.7|0
1618266900000|2021-04-12 22:35:00|3970.8|3967.8|3970.9|3967.9|3970.9|3967.9|3970.7|3967.7|0
1618267200000|2021-04-12 22:40:00|3971|3968|3970.9|3967.9|3971.4|3968.4|3970.9|3967.9|0
1618267500000|2021-04-12 22:45:00|3970.7|3967.7|3971.1|3968.1|3971.4|3968.4|3970.7|3967.7|0
1618267800000|2021-04-12 22:50:00|3971.4|3968.4|3970.9|3967.9|3971.4|3968.4|3970.9|3967.9|0
1618268100000|2021-04-12 22:55:00|3970.8|3967.8|3970.9|3967.9|3970.9|3967.9|3970.7|3967.7|0
1618268400000|2021-04-12 23:00:00|3970.7|3967.7|3970.1|3967.1|3970.7|3967.7|3969.9|3966.9|0
1618268700000|2021-04-12 23:05:00|3970.3|3967.3|3970.1|3967.1|3970.7|3967.7|3969.9|3966.9|0
1618269000000|2021-04-12 23:10:00|3970|3967|3969.9|3966.9|3970.1|3967.1|3969.7|3966.7|0
1618269300000|2021-04-12 23:15:00|3970|3967|3970.3|3967.3|3970.3|3967.3|3969.9|3966.9|0
1618269600000|2021-04-12 23:20:00|3970.2|3967.2|3970.3|3967.3|3970.3|3967.3|3970.1|3967.1|0
1618269900000|2021-04-12 23:25:00|3970.1|3967.1|3970.5|3967.5|3970.5|3967.5|3969.9|3966.9|0
1618270200000|2021-04-12 23:30:00|3970.7|3967.7|3971.6|3968.6|3972.2|3969.2|3970.5|3967.5|0
1618270500000|2021-04-12 23:35:00|3971.8|3968.8|3971.6|3968.6|3972|3969|3971.6|3968.6|0
1618270800000|2021-04-12 23:40:00|3971.8|3968.8|3972.2|3969.2|3972.3|3969.3|3971.8|3968.8|0
1618271100000|2021-04-12 23:45:00|3972.4|3969.4|3973.1|3970.1|3973.3|3970.3|3972.4|3969.4|0
1618271400000|2021-04-12 23:50:00|3972.9|3969.9|3972|3969|3972.9|3969.9|3972|3969|0
1618271700000|2021-04-12 23:55:00|3972.2|3969.2|3971.6|3968.6|3972.2|3969.2|3971.4|3968.4|0
1618272000000|2021-04-13 00:00:00|3971.4|3968.4|3970.5|3967.5|3972.2|3969.2|3970.3|3967.3|0
1618272300000|2021-04-13 00:05:00|3970.3|3967.3|3971.4|3968.4|3971.4|3968.4|3970.1|3967.1|0
1618272600000|2021-04-13 00:10:00|3971.6|3968.6|3972.4|3969.4|3972.6|3969.6|3971.4|3968.4|0
1618272900000|2021-04-13 00:15:00|3972.3|3969.3|3969|3967|3972.4|3970|3969|3967|340
1618273200000|2021-04-13 00:20:00|3970|3968|3969|3967|3970|3968|3969|3967|208
1618273500000|2021-04-13 00:25:00|3968|3966|3970|3968|3970|3968|3968|3966|214
1618273800000|2021-04-13 00:30:00|||||||||127
1618274100000|2021-04-13 00:35:00|3971|3969|3970|3968|3971|3969|3970|3968|347
1618274400000|2021-04-13 00:40:00|3971|3969|3971|3969|3971|3969|3971|3969|76
1618274700000|2021-04-13 00:45:00|3972|3970|3970|3968|3972|3970|3970|3968|535
1618275000000|2021-04-13 00:50:00|3971|3969|3971|3969|3971|3969|3970|3968|227
1618275300000|2021-04-13 00:55:00|3970|3968|3971|3969|3971|3969|3970|3968|191
1618275600000|2021-04-13 01:00:00|3972|3970|3971|3969|3972|3970|3971|3969|175
1618275900000|2021-04-13 01:05:00|||||||||87
1618276200000|2021-04-13 01:10:00|3970.5|3968.5|3970|3968|3971|3969|3970|3968|258
1618276500000|2021-04-13 01:15:00|3971|3969|3970|3968|3971|3969|3970|3968|66
1618276800000|2021-04-13 01:20:00|3971|3969|3970|3968|3971|3969|3970|3968|137
1618277100000|2021-04-13 01:25:00|3971|3969|3972|3970|3972|3970|3970|3968|229
1618277400000|2021-04-13 01:30:00|3971|3969|3972|3970|3973|3971|3971|3969|947
1618277700000|2021-04-13 01:35:00|3971|3969|3972|3970|3973|3971|3971|3969|298
1618278000000|2021-04-13 01:40:00|3973|3971|3972|3970|3973|3971|3972|3970|184
1618278300000|2021-04-13 01:45:00|3973|3971|3973|3971|3973|3971|3972|3970|242
1618278600000|2021-04-13 01:50:00|3974|3972|3973|3971|3974|3972|3972|3970|205
1618278900000|2021-04-13 01:55:00|3972|3970|3972|3970|3973|3971|3972|3970|245
1618279200000|2021-04-13 02:00:00|3973|3971|3973|3971|3973|3971|3972|3970|108
1618279500000|2021-04-13 02:05:00|3974|3972|3974|3972|3974|3972|3973|3971|192
1618279800000|2021-04-13 02:10:00|3973|3971|3974|3972|3974|3972|3973|3971|291
1618280100000|2021-04-13 02:15:00|||||||||52
1618280400000|2021-04-13 02:20:00|3975|3973|3974|3972|3975|3973|3974|3972|213
1618280700000|2021-04-13 02:25:00|||||||||107
1618281000000|2021-04-13 02:30:00|3975|3973|3975|3973|3975|3973|3975|3973|46
1618281300000|2021-04-13 02:35:00|3974|3972|3973|3971|3974|3972|3973|3971|301
1618281600000|2021-04-13 02:40:00|3974|3972|3973|3971|3974|3972|3973|3971|100
1618281900000|2021-04-13 02:45:00|3973.5|3971.5|3974|3972|3974|3972|3973.5|3971.5|52
1618282200000|2021-04-13 02:50:00|3974.5|3972.5|3974|3972|3974.5|3972.5|3974|3972|48
1618282500000|2021-04-13 02:55:00|||||||||69
1618282800000|2021-04-13 03:00:00|3975|3973|3975|3973|3975|3973|3975|3973|60
1618283100000|2021-04-13 03:05:00|||||||||32
1618283400000|2021-04-13 03:10:00|||||||||371
1618283700000|2021-04-13 03:15:00|||||||||17
1618284000000|2021-04-13 03:20:00|3974|3972|3973|3971|3974|3972|3973|3971|94
1618284300000|2021-04-13 03:25:00|3974|3972|3973|3971|3974|3972|3973|3971|58
1618284600000|2021-04-13 03:30:00|3974|3972|3975|3973|3975|3973|3974|3972|57
1618284900000|2021-04-13 03:35:00|3974|3972|3974|3972|3974|3972|3974|3972|10
1618285200000|2021-04-13 03:40:00|||||||||11
1618285500000|2021-04-13 03:45:00|||||||||8
1618285800000|2021-04-13 03:50:00|3973|3971|3973|3971|3973|3971|3973|3971|30
1618286100000|2021-04-13 03:55:00|3972|3970|3973|3971|3973|3971|3972|3970|103
1618286400000|2021-04-13 04:00:00|3972.5|3970.5|3973|3971|3973|3971|3972|3970|32
1618286700000|2021-04-13 04:05:00|3972.5|3970.5|3972|3970|3973|3971|3972|3970|28
1618287000000|2021-04-13 04:10:00|3973|3971|3973|3971|3973.5|3971.5|3973|3971|81
1618287300000|2021-04-13 04:15:00|||||||||58
1618287600000|2021-04-13 04:20:00|||||||||7
1618287900000|2021-04-13 04:25:00|3972|3970|3973|3971|3973|3971|3972|3970|63
1618288200000|2021-04-13 04:30:00|3972|3970|3972|3970|3972|3970|3972|3970|17
1618288500000|2021-04-13 04:35:00|3973|3971|3972|3970|3973|3971|3972|3970|173
1618288800000|2021-04-13 04:40:00|3972.5|3970.5|3972|3970|3972.5|3970.5|3972|3970|15
1618289100000|2021-04-13 04:45:00|3971|3969|3971|3969|3971|3969|3971|3969|44
1618289400000|2021-04-13 04:50:00|3970|3968|3971|3969|3971|3969|3970|3968|208
1618289700000|2021-04-13 04:55:00|3971.5|3969.5|3972|3970|3972|3970|3971|3969|72
1618290000000|2021-04-13 05:00:00|3971|3969|3970|3968|3971|3969|3970|3968|60
1618290300000|2021-04-13 05:05:00|3969|3967|3969|3967|3969|3967|3968|3966|150
1618290600000|2021-04-13 05:10:00|3970|3968|3969|3967|3970|3968|3969|3967|47
1618290900000|2021-04-13 05:15:00|3968|3966|3968|3966|3968|3966|3968|3966|27
1618291200000|2021-04-13 05:20:00|3967|3965|3968|3966|3968|3966|3967|3965|153
1618291500000|2021-04-13 05:25:00|3969|3967|3969|3967|3969|3967|3969|3967|28
1618291800000|2021-04-13 05:30:00|3969.5|3967.5|3969|3967|3970|3968|3969|3967|45
1618292100000|2021-04-13 05:35:00|3968.5|3966.5|3969|3967|3969|3967|3968|3966|59
1618292400000|2021-04-13 05:40:00|3970|3968|3969.5|3967.5|3970|3968|3969|3967|126
1618292700000|2021-04-13 05:45:00|3969|3967|3970|3968|3970|3968|3969|3967|25
1618293000000|2021-04-13 05:50:00|3969|3967|3969|3967|3969|3967|3969|3967|141
1618293300000|2021-04-13 05:55:00|3969.5|3967.5|3969|3967|3970|3968|3969|3967|212
1618293600000|2021-04-13 06:00:00|3968.75|3967.25|3966.75|3965.25|3969.75|3968.25|3966.75|3965.25|1012
1618293900000|2021-04-13 06:05:00|3967.25|3965.75|3966.75|3965.25|3967.75|3966.25|3965.75|3964.25|657
1618294200000|2021-04-13 06:10:00|3965.75|3964.25|3967.75|3966.25|3967.75|3966.25|3965.75|3964.25|680
1618294500000|2021-04-13 06:15:00|3966.75|3965.25|3967.75|3966.25|3968.75|3967.25|3966.75|3965.25|347
1618294800000|2021-04-13 06:20:00|3966.75|3965.25|3966.75|3965.25|3967.75|3966.25|3966.75|3965.25|467
1618295100000|2021-04-13 06:25:00|3965.75|3964.25|3967.75|3966.25|3967.75|3966.25|3965.75|3964.25|990
1618295400000|2021-04-13 06:30:00|3966.75|3965.25|3968.75|3967.25|3968.75|3967.25|3966.75|3965.25|305
1618295700000|2021-04-13 06:35:00|3967.75|3966.25|3968.75|3967.25|3968.75|3967.25|3967.75|3966.25|700
1618296000000|2021-04-13 06:40:00|3967.75|3966.25|3968.75|3967.25|3968.75|3967.25|3967.75|3966.25|356
1618296300000|2021-04-13 06:45:00|3967.75|3966.25|3968.75|3967.25|3969.75|3968.25|3967.75|3966.25|2734
1618296600000|2021-04-13 06:50:00|3969.75|3968.25|3969.75|3968.25|3969.75|3968.25|3969.75|3968.25|1413
1618296900000|2021-04-13 06:55:00|3968.75|3967.25|3969.75|3968.25|3970.75|3969.25|3968.75|3967.25|2673
1618297200000|2021-04-13 07:00:00|3968.75|3967.25|3969.75|3968.25|3970.75|3969.25|3968.75|3967.25|8781
1618297500000|2021-04-13 07:05:00|3970.75|3969.25|3968.75|3967.25|3971.75|3970.25|3968.75|3967.25|4102
1618297800000|2021-04-13 07:10:00|3967.75|3966.25|3969.75|3968.25|3970.75|3969.25|3967.75|3966.25|4076
1618298100000|2021-04-13 07:15:00|3970.75|3969.25|3970.75|3969.25|3971.75|3970.25|3969.75|3968.25|1807
1618298400000|2021-04-13 07:20:00|3971.75|3970.25|3972.75|3971.25|3972.75|3971.25|3970.75|3969.25|3892
1618298700000|2021-04-13 07:25:00|3973.75|3972.25|3972.75|3971.25|3974.75|3973.25|3972.75|3971.25|3559
1618299000000|2021-04-13 07:30:00|3971.75|3970.25|3971.75|3970.25|3971.75|3970.25|3971.75|3970.25|3946
1618299300000|2021-04-13 07:35:00|3972.75|3971.25|3973.75|3972.25|3973.75|3972.25|3971.75|3970.25|5932
1618299600000|2021-04-13 07:40:00|3974.04|3972.54|3973.04|3971.54|3974.04|3972.54|3973.04|3971.54|2031
1618299900000|2021-04-13 07:45:00|3972.04|3970.54|3970.04|3968.54|3972.04|3970.54|3970.04|3968.54|1908
1618300200000|2021-04-13 07:50:00|3971.04|3969.54|3973.04|3971.54|3973.04|3971.54|3970.04|3968.54|1852
1618300500000|2021-04-13 07:55:00|3974.04|3972.54|3976.04|3974.54|3976.04|3974.54|3973.04|3971.54|9768
1618300800000|2021-04-13 08:00:00|3975.04|3973.54|3976.04|3974.54|3976.04|3974.54|3975.04|3973.54|5580
1618301100000|2021-04-13 08:05:00|3977.04|3975.54|3977.04|3975.54|3978.04|3976.54|3976.04|3974.54|4105
1618301400000|2021-04-13 08:10:00|3976.04|3974.54|3975.04|3973.54|3977.04|3975.54|3975.04|3973.54|2686
1618301700000|2021-04-13 08:15:00|3976.04|3974.54|3975.04|3973.54|3976.04|3974.54|3975.04|3973.54|3249
1618302000000|2021-04-13 08:20:00|3976.04|3974.54|3977.04|3975.54|3977.04|3975.54|3976.04|3974.54|2804
1618302300000|2021-04-13 08:25:00|||||||||5269
1618302600000|2021-04-13 08:30:00|3978.04|3976.54|3976.04|3974.54|3978.04|3976.54|3976.04|3974.54|2544
1618302900000|2021-04-13 08:35:00|3975.04|3973.54|3975.04|3973.54|3976.04|3974.54|3975.04|3973.54|3579
1618303200000|2021-04-13 08:40:00|||||||||2952
1618303500000|2021-04-13 08:45:00|3974.04|3972.54|3975.04|3973.54|3976.04|3974.54|3974.04|3972.54|7377
1618303800000|2021-04-13 08:50:00|||||||||319
1618304100000|2021-04-13 08:55:00|3974.04|3972.54|3975.04|3973.54|3975.04|3973.54|3974.04|3972.54|1705
1618304400000|2021-04-13 09:00:00|||||||||1419
1618304700000|2021-04-13 09:05:00|3974.04|3972.54|3974.04|3972.54|3975.04|3973.54|3974.04|3972.54|1407
1618305000000|2021-04-13 09:10:00|3975.04|3973.54|3974.04|3972.54|3975.04|3973.54|3974.04|3972.54|2742
1618305300000|2021-04-13 09:15:00|3975.04|3973.54|3976.04|3974.54|3976.04|3974.54|3975.04|3973.54|2449
1618305600000|2021-04-13 09:20:00|3975.04|3973.54|3975.04|3973.54|3976.04|3974.54|3975.04|3973.54|1832
1618305900000|2021-04-13 09:25:00|3974.04|3972.54|3975.04|3973.54|3975.04|3973.54|3974.04|3972.54|1832
1618306200000|2021-04-13 09:30:00|3974.04|3972.54|3974.04|3972.54|3975.04|3973.54|3974.04|3972.54|3966
1618306500000|2021-04-13 09:35:00|3975.04|3973.54|3976.04|3974.54|3976.04|3974.54|3975.04|3973.54|1078
1618306800000|2021-04-13 09:40:00|3975.04|3973.54|3976.04|3974.54|3976.04|3974.54|3975.04|3973.54|2766
1618307100000|2021-04-13 09:45:00|3975.04|3973.54|3976.04|3974.54|3976.04|3974.54|3975.04|3973.54|1201
1618307400000|2021-04-13 09:50:00|3977.04|3975.54|3978.04|3976.54|3978.04|3976.54|3976.04|3974.54|1916
1618307700000|2021-04-13 09:55:00|3979.04|3977.54|3981.04|3979.54|3982.04|3980.54|3978.04|3976.54|8305
1618308000000|2021-04-13 10:00:00|3980.04|3978.54|3979.04|3977.54|3981.04|3979.54|3979.04|3977.54|4308
1618308300000|2021-04-13 10:05:00|3980.04|3978.54|3977.04|3975.54|3980.04|3978.54|3977.04|3975.54|1749
1618308600000|2021-04-13 10:10:00|3978.04|3976.54|3974.04|3972.54|3978.04|3976.54|3974.04|3972.54|2836
1618308900000|2021-04-13 10:15:00|3973.04|3971.54|3973.04|3971.54|3974.04|3972.54|3973.04|3971.54|3833
1618309200000|2021-04-13 10:20:00|3974.04|3972.54|3973.04|3971.54|3974.04|3972.54|3972.04|3970.54|4863
1618309500000|2021-04-13 10:25:00|3974.04|3972.54|3973.04|3971.54|3974.04|3972.54|3972.04|3970.54|2750
1618309800000|2021-04-13 10:30:00|3974.04|3972.54|3972.04|3970.54|3974.04|3972.54|3972.04|3970.54|4932
1618310100000|2021-04-13 10:35:00|3973.04|3971.54|3972.04|3970.54|3973.04|3971.54|3971.04|3969.54|1907
1618310400000|2021-04-13 10:40:00|3971.04|3969.54|3969.04|3967.54|3971.04|3969.54|3969.04|3967.54|4934
1618310700000|2021-04-13 10:45:00|3970.04|3968.54|3969.04|3967.54|3970.04|3968.54|3969.04|3967.54|2694
1618311000000|2021-04-13 10:50:00|3970.04|3968.54|3970.04|3968.54|3970.54|3969.04|3970.04|3968.54|3107
1618311300000|2021-04-13 10:55:00|3971.04|3969.54|3967.04|3965.54|3971.04|3969.54|3966.04|3964.54|8576
1618311600000|2021-04-13 11:00:00|3966.04|3964.54|3955.04|3953.54|3966.04|3964.54|3954.04|3952.54|21003
1618311900000|2021-04-13 11:05:00|3954.04|3952.54|3967.04|3965.54|3967.04|3965.54|3954.04|3952.54|23280
1618312200000|2021-04-13 11:10:00|3966.04|3964.54|3968.04|3966.54|3969.04|3967.54|3966.04|3964.54|14385
1618312500000|2021-04-13 11:15:00|3967.04|3965.54|3967.04|3965.54|3969.04|3967.54|3966.04|3964.54|9567
1618312800000|2021-04-13 11:20:00|3968.04|3966.54|3967.04|3965.54|3969.04|3967.54|3966.04|3964.54|3821
1618313100000|2021-04-13 11:25:00|3966.04|3964.54|3965.04|3963.54|3966.04|3964.54|3964.04|3962.54|4874
1618313400000|2021-04-13 11:30:00|3964.04|3962.54|3967.04|3965.54|3967.04|3965.54|3964.04|3962.54|3121
1618313700000|2021-04-13 11:35:00|3968.04|3966.54|3968.04|3966.54|3970.04|3968.54|3968.04|3966.54|10851
1618314000000|2021-04-13 11:40:00|3967.56|3966.06|3964.56|3963.06|3968.56|3967.06|3964.56|3963.06|4706
1618314300000|2021-04-13 11:45:00|3963.56|3962.06|3963.56|3962.06|3964.56|3963.06|3960.56|3959.06|10188
1618314600000|2021-04-13 11:50:00|3962.56|3961.06|3961.56|3960.06|3962.56|3961.06|3961.56|3960.06|2020
1618314900000|2021-04-13 11:55:00|3960.56|3959.06|3960.56|3959.06|3961.56|3960.06|3960.56|3959.06|1309
1618315200000|2021-04-13 12:00:00|3961.56|3960.06|3963.56|3962.06|3963.56|3962.06|3961.56|3960.06|3277
1618315500000|2021-04-13 12:05:00|3962.56|3961.06|3964.56|3963.06|3965.56|3964.06|3962.56|3961.06|2348
1618315800000|2021-04-13 12:10:00|3965.56|3964.06|3965.56|3964.06|3966.56|3965.06|3963.56|3962.06|2143
1618316100000|2021-04-13 12:15:00|3964.56|3963.06|3966.56|3965.06|3966.56|3965.06|3964.56|3963.06|3054
1618316400000|2021-04-13 12:20:00|3967.56|3966.06|3968.56|3967.06|3968.56|3967.06|3966.56|3965.06|2665
1618316700000|2021-04-13 12:25:00|3967.56|3966.06|3967.56|3966.06|3967.56|3966.06|3967.56|3966.06|1038
1618317000000|2021-04-13 12:30:00|3965.56|3964.06|3969.56|3968.06|3970.56|3969.06|3965.56|3964.06|5833
1618317300000|2021-04-13 12:35:00|3968.56|3967.06|3971.56|3970.06|3971.56|3970.06|3968.56|3967.06|5313
1618317600000|2021-04-13 12:40:00|3970.56|3969.06|3969.56|3968.06|3971.56|3970.06|3969.56|3968.06|4196
1618317900000|2021-04-13 12:45:00|3968.56|3967.06|3970.56|3969.06|3970.56|3969.06|3968.56|3967.06|4960
1618318200000|2021-04-13 12:50:00|3971.56|3970.06|3971.56|3970.06|3971.56|3970.06|3970.56|3969.06|2396
1618318500000|2021-04-13 12:55:00|3972.56|3971.06|3972.56|3971.06|3972.56|3971.06|3971.56|3970.06|2758
1618318800000|2021-04-13 13:00:00|3971.56|3970.06|3972.56|3971.06|3972.56|3971.06|3971.56|3970.06|2833
1618319100000|2021-04-13 13:05:00|3971.56|3970.06|3971.56|3970.06|3971.56|3970.06|3970.56|3969.06|3427
1618319400000|2021-04-13 13:10:00|3970.56|3969.06|3970.56|3969.06|3971.56|3970.06|3970.56|3969.06|1825
1618319700000|2021-04-13 13:15:00|3969.56|3968.06|3970.56|3969.06|3970.56|3969.06|3969.56|3968.06|3018
1618320000000|2021-04-13 13:20:00|3969.56|3968.06|3968.56|3967.06|3969.56|3968.06|3967.56|3966.06|3488
1618320300000|2021-04-13 13:25:00|3967.56|3966.06|3968.56|3967.06|3968.56|3967.06|3967.56|3966.06|2810
1618320600000|2021-04-13 13:30:00|3967.56|3966.06|3966.56|3965.06|3968.56|3967.06|3966.56|3965.06|3049
1618320900000|2021-04-13 13:35:00|3967.56|3966.06|3965.56|3964.06|3969.56|3968.06|3965.56|3964.06|5580
1618321200000|2021-04-13 13:40:00|3964.56|3963.06|3963.56|3962.06|3965.56|3964.06|3963.56|3962.06|7281
1618321500000|2021-04-13 13:45:00|3964.56|3963.06|3963.56|3962.06|3964.56|3963.06|3963.56|3962.06|3558
1618321800000|2021-04-13 13:50:00|3964.56|3963.06|3967.56|3966.06|3967.56|3966.06|3964.56|3963.06|6003
1618322100000|2021-04-13 13:55:00|3968.56|3967.06|3969.56|3968.06|3970.56|3969.06|3968.56|3967.06|4900
1618322400000|2021-04-13 14:00:00|3970.56|3969.06|3971.56|3970.06|3972.56|3971.06|3968.56|3967.06|6264
1618322700000|2021-04-13 14:05:00|3970.56|3969.06|3971.56|3970.06|3971.56|3970.06|3970.56|3969.06|2895
1618323000000|2021-04-13 14:10:00|3971.45|3969.95|3973.45|3971.95|3973.45|3971.95|3971.45|3969.95|8716
1618323300000|2021-04-13 14:15:00|3972.45|3970.95|3973.45|3971.95|3973.45|3971.95|3971.45|3969.95|9326
1618323600000|2021-04-13 14:20:00|3974.45|3972.95|3973.45|3971.95|3974.45|3972.95|3973.45|3971.95|11010
1618323900000|2021-04-13 14:25:00|3974.45|3972.95|3975.45|3973.95|3975.45|3973.95|3972.45|3970.95|7098
1618324200000|2021-04-13 14:30:00|3974.45|3972.95|3973.45|3971.95|3974.45|3972.95|3973.45|3971.95|4890
1618324500000|2021-04-13 14:35:00|3974.45|3972.95|3973.45|3971.95|3975.45|3973.95|3973.45|3971.95|9727
1618324800000|2021-04-13 14:40:00|3974.45|3972.95|3975.45|3973.95|3975.45|3973.95|3974.45|3972.95|5316
1618325100000|2021-04-13 14:45:00|3976.45|3974.95|3973.45|3971.95|3976.45|3974.95|3973.45|3971.95|4446
1618325400000|2021-04-13 14:50:00|3972.45|3970.95|3971.45|3969.95|3972.45|3970.95|3971.45|3969.95|7073
1618325700000|2021-04-13 14:55:00|3970.45|3968.95|3971.45|3969.95|3971.45|3969.95|3969.45|3967.95|8648
1618326000000|2021-04-13 15:00:00|3972.45|3970.95|3970.45|3968.95|3973.45|3971.95|3970.45|3968.95|8477
1618326300000|2021-04-13 15:05:00|3971.45|3969.95|3971.45|3969.95|3972.45|3970.95|3970.45|3968.95|7504
1618326600000|2021-04-13 15:10:00|3970.45|3968.95|3969.45|3967.95|3970.45|3968.95|3968.45|3966.95|19686
1618326900000|2021-04-13 15:15:00|3968.45|3966.95|3968.45|3966.95|3969.45|3967.95|3968.45|3966.95|7752
1618327200000|2021-04-13 15:20:00|3967.45|3965.95|3967.45|3965.95|3968.45|3966.95|3967.45|3965.95|10696
1618327500000|2021-04-13 15:25:00|3968.45|3966.95|3969.45|3967.95|3969.45|3967.95|3968.45|3966.95|15938
1618327800000|2021-04-13 15:30:00|3970.45|3968.95|3967.45|3965.95|3970.45|3968.95|3966.45|3964.95|41508
1618328100000|2021-04-13 15:35:00|3966.45|3964.95|3965.45|3963.95|3967.45|3965.95|3965.45|3963.95|18525
1618328400000|2021-04-13 15:40:00|3964.45|3962.95|3965.45|3963.95|3965.45|3963.95|3964.45|3962.95|9349
1618328700000|2021-04-13 15:45:00|3966.45|3964.95|3969.45|3967.95|3970.45|3968.95|3966.45|3964.95|13514
1618329000000|2021-04-13 15:50:00|3970.45|3968.95|3971.45|3969.95|3971.45|3969.95|3970.45|3968.95|5679
1618329300000|2021-04-13 15:55:00|3972.45|3970.95|3972.45|3970.95|3972.45|3970.95|3971.45|3969.95|9968
1618329600000|2021-04-13 16:00:00|3971.45|3969.95|3971.45|3969.95|3971.45|3969.95|3971.45|3969.95|2549
1618329900000|2021-04-13 16:05:00|3970.45|3968.95|3971.45|3969.95|3972.45|3970.95|3970.45|3968.95|2136
1618330200000|2021-04-13 16:10:00|3972.45|3970.95|3971.45|3969.95|3973.45|3971.95|3971.45|3969.95|3351
1618330500000|2021-04-13 16:15:00|3972.45|3970.95|3972.45|3970.95|3972.45|3970.95|3971.45|3969.95|796
1618330800000|2021-04-13 16:20:00|3971.45|3969.95|3970.45|3968.95|3971.45|3969.95|3970.45|3968.95|784
1618331100000|2021-04-13 16:25:00|3971.45|3969.95|3971.45|3969.95|3971.45|3969.95|3970.45|3968.95|764
1618331400000|2021-04-13 16:30:00|3972.45|3970.95|3971.45|3969.95|3972.45|3970.95|3971.45|3969.95|839
1618331700000|2021-04-13 16:35:00|3972.45|3970.95|3971.45|3969.95|3972.45|3970.95|3971.45|3969.95|597
1618332000000|2021-04-13 16:40:00|3970.45|3968.95|3971.45|3969.95|3971.45|3969.95|3970.45|3968.95|1450
1618332300000|2021-04-13 16:45:00|3970.45|3968.95|3971.45|3969.95|3971.45|3969.95|3969.45|3967.95|766
1618332600000|2021-04-13 16:50:00|3970.45|3968.95|3971.45|3969.95|3971.45|3969.95|3970.45|3968.95|501
1618332900000|2021-04-13 16:55:00|3970.45|3968.95|3969.45|3967.95|3970.45|3968.95|3969.45|3967.95|800
1618333200000|2021-04-13 17:00:00|3970.45|3968.95|3969.45|3967.95|3971.45|3969.95|3969.45|3967.95|1871
1618333500000|2021-04-13 17:05:00|3970.45|3968.95|3970.45|3968.95|3970.45|3968.95|3968.45|3966.95|1589
1618333800000|2021-04-13 17:10:00|3969.45|3967.95|3971.45|3969.95|3971.45|3969.95|3969.45|3967.95|988
1618334100000|2021-04-13 17:15:00|3970.45|3968.95|3972.45|3970.95|3972.45|3970.95|3970.45|3968.95|505
1618334400000|2021-04-13 17:20:00|3971.45|3969.95|3972.45|3970.95|3972.45|3970.95|3971.45|3969.95|330
1618334700000|2021-04-13 17:25:00|3973.45|3971.95|3973.45|3971.95|3973.45|3971.95|3972.45|3970.95|565
1618335000000|2021-04-13 17:30:00|||||||||84
1618335300000|2021-04-13 17:35:00|||||||||176
1618335600000|2021-04-13 17:40:00|3974.45|3972.95|3974.45|3972.95|3974.45|3972.95|3974.45|3972.95|385
1618335900000|2021-04-13 17:45:00|3973.45|3971.95|3974.45|3972.95|3974.45|3972.95|3973.45|3971.95|665
1618336200000|2021-04-13 17:50:00|||||||||184
1618336500000|2021-04-13 17:55:00|||||||||493
1618336800000|2021-04-13 18:00:00|3975.45|3973.95|3974.45|3972.95|3975.45|3973.95|3973.45|3971.95|566
1618337100000|2021-04-13 18:05:00|3975.45|3973.95|3973.45|3971.95|3975.45|3973.95|3973.45|3971.95|940
1618337400000|2021-04-13 18:10:00|3974.45|3972.95|3975.45|3973.95|3975.45|3973.95|3973.45|3971.95|329
1618337700000|2021-04-13 18:15:00|3974.45|3972.95|3976.45|3974.95|3976.45|3974.95|3974.45|3972.95|1364
1618338000000|2021-04-13 18:20:00|||||||||68
1618338300000|2021-04-13 18:25:00|3975.45|3973.95|3975.45|3973.95|3975.45|3973.95|3975.45|3973.95|242
1618338600000|2021-04-13 18:30:00|3976.45|3974.95|3976.45|3974.95|3976.45|3974.95|3975.45|3973.95|663
1618338900000|2021-04-13 18:35:00|3975.45|3973.95|3975.45|3973.95|3975.45|3973.95|3975.45|3973.95|416
1618339200000|2021-04-13 18:40:00|3976.45|3974.95|3975.45|3973.95|3976.45|3974.95|3975.45|3973.95|221
1618339500000|2021-04-13 18:45:00|3976.45|3974.95|3976.45|3974.95|3976.45|3974.95|3975.45|3973.95|561
1618339800000|2021-04-13 18:50:00|3977.45|3975.95|3976.45|3974.95|3977.45|3975.95|3975.45|3973.95|1286
1618340100000|2021-04-13 18:55:00|3977.45|3975.95|3976.45|3974.95|3977.45|3975.95|3976.45|3974.95|769
1618340400000|2021-04-13 19:00:00|3977.45|3975.95|3977.45|3975.95|3978.45|3976.95|3977.45|3975.95|751
1618340700000|2021-04-13 19:05:00|3978.45|3976.95|3978.45|3976.95|3978.45|3976.95|3978.45|3976.95|611
1618341000000|2021-04-13 19:10:00|3977.45|3975.95|3978.45|3976.95|3978.45|3976.95|3977.45|3975.95|544
1618341300000|2021-04-13 19:15:00|3977.95|3976.45|3977.45|3975.95|3978.45|3976.95|3977.45|3975.95|198
1618341600000|2021-04-13 19:20:00|3978.45|3976.95|3977.45|3975.95|3978.45|3976.95|3977.45|3975.95|426
1618341900000|2021-04-13 19:25:00|||||||||58
1618342200000|2021-04-13 19:30:00|3978.45|3976.95|3977.45|3975.95|3978.45|3976.95|3977.45|3975.95|1599
1618342500000|2021-04-13 19:35:00|3976.45|3974.95|3977.45|3975.95|3977.45|3975.95|3976.45|3974.95|1718
1618342800000|2021-04-13 19:40:00|3978.45|3976.95|3978.45|3976.95|3978.45|3976.95|3977.45|3975.95|2209
1618343100000|2021-04-13 19:45:00|3979.45|3977.95|3979.45|3977.95|3980.45|3978.95|3979.45|3977.95|2170
1618343400000|2021-04-13 19:50:00|3978.45|3976.95|3977.45|3975.95|3979.45|3977.95|3976.45|3974.95|4462
1618343700000|2021-04-13 19:55:00|3976.95|3975.45|3979.45|3977.95|3979.45|3977.95|3976.45|3974.95|3600
1618344000000|2021-04-13 20:00:00|3980.8|3977.8|3980.8|3977.8|3981.3|3978.3|3980.2|3977.2|163
1618344300000|2021-04-13 20:05:00|3981.1|3978.1|3981.5|3978.5|3981.5|3978.5|3980.4|3977.4|0
1618344600000|2021-04-13 20:10:00|3981.3|3978.3|3981.9|3978.9|3982.2|3979.2|3981.1|3978.1|0
1618344900000|2021-04-13 20:15:00|3981.7|3978.7|3981.6|3978.6|3981.9|3978.9|3981.6|3978.6|0
1618345200000|2021-04-13 20:20:00|3981.7|3978.7|3981.7|3978.7|3982|3979|3981.6|3978.6|0
1618345500000|2021-04-13 20:25:00|3981.8|3978.8|3981.7|3978.7|3982|3979|3981.7|3978.7|0
1618345800000|2021-04-13 20:30:00|3982.2|3979.2|3982.7|3979.7|3982.9|3979.9|3981.8|3978.8|0
1618346100000|2021-04-13 20:35:00|3982.4|3979.4|3982|3979|3982.9|3979.9|3981.8|3978.8|0
1618346400000|2021-04-13 20:40:00|3981.8|3978.8|3982.2|3979.2|3982.2|3979.2|3981.8|3978.8|0
1618346700000|2021-04-13 20:45:00|3982|3979|3981.6|3978.6|3982.2|3979.2|3981.4|3978.4|0
1618347000000|2021-04-13 20:50:00|3981.4|3978.4|3982|3979|3982.2|3979.2|3981.4|3978.4|0
1618347300000|2021-04-13 20:55:00|3982.2|3979.2|3981.9|3978.9|3982.2|3979.2|3980.9|3977.9|0
1618347600000|2021-04-13 21:00:00|3981.7|3978.7|3981.8|3978.8|3982|3979|3981.7|3978.7|0
1618348200000|2021-04-13 21:10:00|3981.7|3978.7|3981.7|3978.7|3981.8|3978.8|3981.6|3978.6|0
1618348500000|2021-04-13 21:15:00|3981.6|3978.6|3981.5|3978.5|3981.7|3978.7|3981.3|3978.3|0
1618348800000|2021-04-13 21:20:00|3981.6|3978.6|3981.6|3978.6|3981.6|3978.6|3981.3|3978.3|0
1618349100000|2021-04-13 21:25:00|3981.7|3978.7|3981.6|3978.6|3981.7|3978.7|3981.4|3978.4|0
1618349400000|2021-04-13 21:30:00|3981.4|3978.4|3981.3|3978.3|3981.4|3978.4|3981.2|3978.2|0
1618349700000|2021-04-13 21:35:00|3981.5|3978.5|3981.8|3978.8|3981.8|3978.8|3981.3|3978.3|0
1618350000000|2021-04-13 21:40:00|3981.6|3978.6|3981.5|3978.5|3981.6|3978.6|3981.4|3978.4|0
1618350300000|2021-04-13 21:45:00|3981.4|3978.4|3981.5|3978.5|3981.6|3978.6|3981.4|3978.4|0
1618350600000|2021-04-13 21:50:00|3981.6|3978.6|3981.5|3978.5|3981.6|3978.6|3981.5|3978.5|0
1618350900000|2021-04-13 21:55:00|3981.6|3978.6|3981.6|3978.6|3981.9|3978.9|3981.5|3978.5|0
1618351200000|2021-04-13 22:00:00|3981.8|3978.8|3981.6|3978.6|3982.2|3979.2|3981.4|3978.4|0
1618351500000|2021-04-13 22:05:00|3981.5|3978.5|3980.8|3977.8|3981.6|3978.6|3980.6|3977.6|0
1618351800000|2021-04-13 22:10:00|3980.6|3977.6|3980.4|3977.4|3981.1|3978.1|3980.4|3977.4|0
1618352100000|2021-04-13 22:15:00|3980.6|3977.6|3980.8|3977.8|3981.1|3978.1|3980.4|3977.4|0
1618352400000|2021-04-13 22:20:00|3981.1|3978.1|3980.4|3977.4|3981.1|3978.1|3980.4|3977.4|0
1618352700000|2021-04-13 22:25:00|3980.2|3977.2|3980.6|3977.6|3980.6|3977.6|3980|3977|0
1618353000000|2021-04-13 22:30:00|3980.8|3977.8|3980.4|3977.4|3981.1|3978.1|3980|3977|0
1618353300000|2021-04-13 22:35:00|3980.5|3977.5|3980|3977|3980.6|3977.6|3980|3977|0
1618353600000|2021-04-13 22:40:00|3980.2|3977.2|3979.8|3976.8|3980.2|3977.2|3979.8|3976.8|0
1618353900000|2021-04-13 22:45:00|3979.9|3976.9|3980|3977|3980.1|3977.1|3979.8|3976.8|0
1618354200000|2021-04-13 22:50:00|3980.1|3977.1|3980|3977|3980.1|3977.1|3979.8|3976.8|0
1618354500000|2021-04-13 22:55:00|3980.1|3977.1|3980.2|3977.2|3980.2|3977.2|3980|3977|0
1618354800000|2021-04-13 23:00:00|3980.3|3977.3|3980|3977|3980.4|3977.4|3979.6|3976.6|0
1618355100000|2021-04-13 23:05:00|3979.8|3976.8|3979.3|3976.3|3979.8|3976.8|3979.1|3976.1|0
1618355400000|2021-04-13 23:10:00|3979.2|3976.2|3978.7|3975.7|3979.3|3976.3|3978.7|3975.7|0
1618355700000|2021-04-13 23:15:00|3978.9|3975.9|3979.6|3976.6|3979.6|3976.6|3978.7|3975.7|0
1618356000000|2021-04-13 23:20:00|3979.3|3976.3|3979.3|3976.3|3979.8|3976.8|3979.3|3976.3|0
1618356300000|2021-04-13 23:25:00|3979.4|3976.4|3979.6|3976.6|3979.6|3976.6|3978.9|3975.9|0
1618356600000|2021-04-13 23:30:00|3979.3|3976.3|3979.8|3976.8|3980.2|3977.2|3979.3|3976.3|0
1618356900000|2021-04-13 23:35:00|3980|3977|3980|3977|3980.2|3977.2|3979.9|3976.9|0
1618357200000|2021-04-13 23:40:00|3979.8|3976.8|3979.7|3976.7|3980|3977|3979.6|3976.6|0
1618357500000|2021-04-13 23:45:00|3979.6|3976.6|3978.9|3975.9|3979.6|3976.6|3978.7|3975.7|0
1618357800000|2021-04-13 23:50:00|3979|3976|3979.3|3976.3|3979.6|3976.6|3978.7|3975.7|0
1618358100000|2021-04-13 23:55:00|3979.2|3976.2|3978.9|3975.9|3979.3|3976.3|3978.9|3975.9|0
1618358400000|2021-04-14 00:00:00|3979.1|3976.1|3978.7|3975.7|3979.6|3976.6|3978.5|3975.5|0
1618358700000|2021-04-14 00:05:00|3978.8|3975.8|3978.9|3975.9|3979.1|3976.1|3978.7|3975.7|0
1618359000000|2021-04-14 00:10:00|3978.7|3975.7|3978.7|3975.7|3979.1|3976.1|3978.5|3975.5|0
1618359300000|2021-04-14 00:15:00|3976.7|3974.7|3973.7|3971.7|3976.7|3974.7|3973.2|3971.2|792
1618359600000|2021-04-14 00:20:00|3972.7|3970.7|3973.7|3971.7|3973.7|3971.7|3972.7|3970.7|262
1618359900000|2021-04-14 00:25:00|3974.7|3972.7|3975.7|3973.7|3975.7|3973.7|3974.7|3972.7|476
1618360200000|2021-04-14 00:30:00|3976.2|3974.2|3974.7|3972.7|3976.7|3974.7|3974.7|3972.7|223
1618360500000|2021-04-14 00:35:00|3975.2|3973.2|3975.7|3973.7|3975.7|3973.7|3974.7|3972.7|28
1618360800000|2021-04-14 00:40:00|3976.7|3974.7|3976.7|3974.7|3977.7|3975.7|3976.7|3974.7|153
1618361100000|2021-04-14 00:45:00|3977.7|3975.7|3976.7|3974.7|3977.7|3975.7|3976.7|3974.7|163
1618361400000|2021-04-14 00:50:00|3975.7|3973.7|3974.7|3972.7|3975.7|3973.7|3974.7|3972.7|183
1618361700000|2021-04-14 00:55:00|3973.7|3971.7|3973.7|3971.7|3974.2|3972.2|3972.7|3970.7|54
1618362000000|2021-04-14 01:00:00|3974.7|3972.7|3974.7|3972.7|3975.7|3973.7|3974.7|3972.7|148
1618362300000|2021-04-14 01:05:00|3974.2|3972.2|3974.7|3972.7|3974.7|3972.7|3974.2|3972.2|82
1618362600000|2021-04-14 01:10:00|3975.2|3973.2|3975.7|3973.7|3975.7|3973.7|3974.7|3972.7|86
1618362900000|2021-04-14 01:15:00|3976.7|3974.7|3978.7|3976.7|3979.2|3977.2|3976.7|3974.7|424
1618363200000|2021-04-14 01:20:00|3977.7|3975.7|3977.7|3975.7|3977.7|3975.7|3976.7|3974.7|67
1618363500000|2021-04-14 01:25:00|3976.7|3974.7|3976.7|3974.7|3977.7|3975.7|3976.7|3974.7|54
1618363800000|2021-04-14 01:30:00|3975.7|3973.7|3974.7|3972.7|3976.7|3974.7|3974.7|3972.7|131
1618364100000|2021-04-14 01:35:00|3975.2|3973.2|3975.7|3973.7|3975.7|3973.7|3974.7|3972.7|55
1618364400000|2021-04-14 01:40:00|3976.7|3974.7|3976.7|3974.7|3977.7|3975.7|3976.7|3974.7|58
1618364700000|2021-04-14 01:45:00|3977.2|3975.2|3977.7|3975.7|3977.7|3975.7|3976.7|3974.7|33
1618365000000|2021-04-14 01:50:00|3978.7|3976.7|3979.7|3977.7|3979.7|3977.7|3977.7|3975.7|219
1618365300000|2021-04-14 01:55:00|3978.7|3976.7|3977.7|3975.7|3978.7|3976.7|3977.7|3975.7|144
1618365600000|2021-04-14 02:00:00|3978.7|3976.7|3977.7|3975.7|3978.7|3976.7|3977.7|3975.7|45
1618365900000|2021-04-14 02:05:00|3978.2|3976.2|3977.7|3975.7|3978.7|3976.7|3977.7|3975.7|48
1618366200000|2021-04-14 02:10:00|3976.7|3974.7|3976.7|3974.7|3977.7|3975.7|3976.7|3974.7|49
1618366500000|2021-04-14 02:15:00|3977.2|3975.2|3977.7|3975.7|3977.7|3975.7|3976.7|3974.7|8
1618366800000|2021-04-14 02:20:00|3978.7|3976.7|3977.7|3975.7|3978.7|3976.7|3977.7|3975.7|44
1618367100000|2021-04-14 02:25:00|3978.2|3976.2|3977.7|3975.7|3978.7|3976.7|3977.7|3975.7|16
1618367400000|2021-04-14 02:30:00|3978.2|3976.2|3978.7|3976.7|3978.7|3976.7|3977.7|3975.7|30
1618367700000|2021-04-14 02:35:00|||||||||10
1618368000000|2021-04-14 02:40:00|3977.7|3975.7|3977.7|3975.7|3977.7|3975.7|3977.7|3975.7|61
1618368300000|2021-04-14 02:45:00|3976.7|3974.7|3977.7|3975.7|3977.7|3975.7|3976.7|3974.7|44
1618368600000|2021-04-14 02:50:00|3976.7|3974.7|3976.7|3974.7|3977.2|3975.2|3976.7|3974.7|54
1618368900000|2021-04-14 02:55:00|3975.7|3973.7|3976.7|3974.7|3977.7|3975.7|3975.7|3973.7|87
1618369200000|2021-04-14 03:00:00|3977.2|3975.2|3975.7|3973.7|3977.2|3975.2|3975.7|3973.7|62
1618369500000|2021-04-14 03:05:00|3974.7|3972.7|3975.7|3973.7|3975.7|3973.7|3974.7|3972.7|9
1618369800000|2021-04-14 03:10:00|3974.7|3972.7|3975.7|3973.7|3975.7|3973.7|3974.7|3972.7|7
1618370100000|2021-04-14 03:15:00|3975.2|3973.2|3976.7|3974.7|3976.7|3974.7|3974.7|3972.7|18
1618370400000|2021-04-14 03:20:00|3976.2|3974.2|3975.7|3973.7|3976.7|3974.7|3975.7|3973.7|29
1618370700000|2021-04-14 03:25:00|||||||||116
1618371000000|2021-04-14 03:30:00|3976.2|3974.2|3976.7|3974.7|3976.7|3974.7|3976.2|3974.2|18
1618371600000|2021-04-14 03:40:00|3975.7|3973.7|3976.2|3974.2|3976.2|3974.2|3975.7|3973.7|100
1618371900000|2021-04-14 03:45:00|3976.7|3974.7|3975.7|3973.7|3976.7|3974.7|3975.7|3973.7|2
1618372200000|2021-04-14 03:50:00|3976.2|3974.2|3976.7|3974.7|3976.7|3974.7|3975.7|3973.7|3
1618372500000|2021-04-14 03:55:00|3977.2|3975.2|3976.7|3974.7|3977.2|3975.2|3976.7|3974.7|40
1618372800000|2021-04-14 04:00:00|3977.2|3975.2|3976.7|3974.7|3977.7|3975.7|3976.7|3974.7|26
1618373100000|2021-04-14 04:05:00|3977.2|3975.2|3976.7|3974.7|3977.7|3975.7|3976.7|3974.7|44
1618373400000|2021-04-14 04:10:00|3977.2|3975.2|3977.7|3975.7|3977.7|3975.7|3976.7|3974.7|67
1618373700000|2021-04-14 04:15:00|3978.2|3976.2|3977.7|3975.7|3978.7|3976.7|3977.7|3975.7|14
1618374000000|2021-04-14 04:20:00|3977.2|3975.2|3977.7|3975.7|3977.7|3975.7|3976.7|3974.7|85
1618374300000|2021-04-14 04:25:00|3978.7|3976.7|3978.7|3976.7|3978.7|3976.7|3978.7|3976.7|29
1618374600000|2021-04-14 04:30:00|3979.2|3977.2|3978.7|3976.7|3979.2|3977.2|3978.7|3976.7|38
1618374900000|2021-04-14 04:35:00|3979.7|3977.7|3979.7|3977.7|3980.7|3978.7|3979.7|3977.7|428
1618375200000|2021-04-14 04:40:00|3980.2|3978.2|3980.7|3978.7|3981.2|3979.2|3980.2|3978.2|105
1618375500000|2021-04-14 04:45:00|3981.7|3979.7|3981.7|3979.7|3981.7|3979.7|3981.7|3979.7|254
1618375800000|2021-04-14 04:50:00|3982.7|3980.7|3982.7|3980.7|3983.7|3981.7|3982.7|3980.7|357
1618376100000|2021-04-14 04:55:00|||||||||56
1618376400000|2021-04-14 05:00:00|3983.7|3981.7|3981.7|3979.7|3983.7|3981.7|3981.7|3979.7|95
1618376700000|2021-04-14 05:05:00|3982.2|3980.2|3983.7|3981.7|3983.7|3981.7|3981.7|3979.7|149
1618377000000|2021-04-14 05:10:00|3982.7|3980.7|3982.7|3980.7|3983.7|3981.7|3982.7|3980.7|71
1618377300000|2021-04-14 05:15:00|3981.7|3979.7|3981.7|3979.7|3982.7|3980.7|3981.7|3979.7|74
1618377600000|2021-04-14 05:20:00|3982.7|3980.7|3982.7|3980.7|3982.7|3980.7|3982.7|3980.7|179
1618377900000|2021-04-14 05:25:00|3981.7|3979.7|3981.7|3979.7|3982.7|3980.7|3981.7|3979.7|289
1618378200000|2021-04-14 05:30:00|3982.7|3980.7|3982.7|3980.7|3982.7|3980.7|3982.7|3980.7|132
1618378500000|2021-04-14 05:35:00|3982.2|3980.2|3981.7|3979.7|3982.7|3980.7|3981.7|3979.7|117
1618378800000|2021-04-14 05:40:00|3982.7|3980.7|3982.7|3980.7|3984.7|3982.7|3982.7|3980.7|198
1618379100000|2021-04-14 05:45:00|3983.7|3981.7|3983.7|3981.7|3983.7|3981.7|3983.7|3981.7|463
1618379400000|2021-04-14 05:50:00|3982.7|3980.7|3982.7|3980.7|3982.7|3980.7|3982.7|3980.7|246
1618379700000|2021-04-14 05:55:00|3983.7|3981.7|3983.7|3981.7|3984.7|3982.7|3982.7|3980.7|1006
1618380000000|2021-04-14 06:00:00|3983.45|3981.95|3980.45|3978.95|3983.45|3981.95|3980.45|3978.95|2391
1618380300000|2021-04-14 06:05:00|3979.95|3978.45|3979.45|3977.95|3980.45|3978.95|3979.45|3977.95|1745
1618380600000|2021-04-14 06:10:00|3978.45|3976.95|3977.45|3975.95|3978.45|3976.95|3977.45|3975.95|1030
1618380900000|2021-04-14 06:15:00|3978.45|3976.95|3979.45|3977.95|3979.45|3977.95|3978.45|3976.95|811
1618381200000|2021-04-14 06:20:00|3978.45|3976.95|3977.45|3975.95|3979.45|3977.95|3976.45|3974.95|769
1618381500000|2021-04-14 06:25:00|||||||||272
1618381800000|2021-04-14 06:30:00|3976.45|3974.95|3978.45|3976.95|3978.45|3976.95|3976.45|3974.95|1054
1618382100000|2021-04-14 06:35:00|3979.45|3977.95|3979.45|3977.95|3980.45|3978.95|3979.45|3977.95|555
1618382400000|2021-04-14 06:40:00|3980.45|3978.95|3979.45|3977.95|3980.45|3978.95|3979.45|3977.95|737
1618382700000|2021-04-14 06:45:00|3978.45|3976.95|3978.45|3976.95|3978.45|3976.95|3978.45|3976.95|470
1618383000000|2021-04-14 06:50:00|3977.45|3975.95|3977.45|3975.95|3977.45|3975.95|3977.45|3975.95|686
1618383300000|2021-04-14 06:55:00|3978.45|3976.95|3981.45|3979.95|3981.45|3979.95|3977.45|3975.95|2061
1618383600000|2021-04-14 07:00:00|3982.45|3980.95|3974.45|3972.95|3982.45|3980.95|3973.45|3971.95|11762
1618383900000|2021-04-14 07:05:00|3973.45|3971.95|3978.45|3976.95|3978.45|3976.95|3972.45|3970.95|6683
1618384200000|2021-04-14 07:10:00|3977.45|3975.95|3975.45|3973.95|3978.45|3976.95|3974.45|3972.95|6002
1618384500000|2021-04-14 07:15:00|3976.45|3974.95|3975.45|3973.95|3977.45|3975.95|3972.45|3970.95|4785
1618384800000|2021-04-14 07:20:00|3974.45|3972.95|3976.45|3974.95|3976.45|3974.95|3972.45|3970.95|4042
1618385100000|2021-04-14 07:25:00|3977.45|3975.95|3972.45|3970.95|3977.45|3975.95|3971.45|3969.95|4723
1618385400000|2021-04-14 07:30:00|3971.45|3969.95|3975.45|3973.95|3976.45|3974.95|3970.45|3968.95|6007
1618385700000|2021-04-14 07:35:00|3974.45|3972.95|3975.45|3973.95|3976.45|3974.95|3974.45|3972.95|6458
1618386000000|2021-04-14 07:40:00|3976.4|3974.9|3974.4|3972.9|3976.4|3974.9|3973.4|3971.9|2997
1618386300000|2021-04-14 07:45:00|3975.4|3973.9|3972.4|3970.9|3977.4|3975.9|3972.4|3970.9|3677
1618386600000|2021-04-14 07:50:00|3973.4|3971.9|3972.4|3970.9|3973.4|3971.9|3972.4|3970.9|2965
1618386900000|2021-04-14 07:55:00|3973.4|3971.9|3972.4|3970.9|3974.4|3972.9|3972.4|3970.9|3731
1618387200000|2021-04-14 08:00:00|3971.4|3969.9|3975.4|3973.9|3975.4|3973.9|3971.4|3969.9|6253
1618387500000|2021-04-14 08:05:00|3976.4|3974.9|3974.4|3972.9|3976.4|3974.9|3974.4|3972.9|4580
1618387800000|2021-04-14 08:10:00|3975.4|3973.9|3975.4|3973.9|3975.4|3973.9|3975.4|3973.9|530
1618388100000|2021-04-14 08:15:00|3976.4|3974.9|3975.4|3973.9|3976.4|3974.9|3974.4|3972.9|3429
1618388400000|2021-04-14 08:20:00|3976.4|3974.9|3974.4|3972.9|3976.4|3974.9|3973.4|3971.9|4884
1618388700000|2021-04-14 08:25:00|3973.4|3971.9|3972.4|3970.9|3974.4|3972.9|3972.4|3970.9|3258
1618389000000|2021-04-14 08:30:00|3973.4|3971.9|3974.4|3972.9|3974.4|3972.9|3973.4|3971.9|1570
1618389300000|2021-04-14 08:35:00|3973.4|3971.9|3976.4|3974.9|3976.4|3974.9|3973.4|3971.9|3500
1618389600000|2021-04-14 08:40:00|3975.4|3973.9|3976.4|3974.9|3976.4|3974.9|3975.4|3973.9|4202
1618389900000|2021-04-14 08:45:00|3975.4|3973.9|3976.4|3974.9|3976.4|3974.9|3975.4|3973.9|15672
1618390200000|2021-04-14 08:50:00|3977.4|3975.9|3976.4|3974.9|3977.4|3975.9|3976.4|3974.9|2748
1618390500000|2021-04-14 08:55:00|3977.4|3975.9|3977.4|3975.9|3978.4|3976.9|3977.4|3975.9|5408
1618390800000|2021-04-14 09:00:00|3978.4|3976.9|3978.4|3976.9|3978.4|3976.9|3978.4|3976.9|6017
1618391100000|2021-04-14 09:05:00|3977.4|3975.9|3979.4|3977.9|3979.4|3977.9|3977.4|3975.9|3190
1618391400000|2021-04-14 09:10:00|3978.4|3976.9|3976.4|3974.9|3978.4|3976.9|3976.4|3974.9|1729
1618391700000|2021-04-14 09:15:00|3977.4|3975.9|3976.4|3974.9|3977.4|3975.9|3976.4|3974.9|1728
1618392000000|2021-04-14 09:20:00|3977.4|3975.9|3976.4|3974.9|3977.4|3975.9|3975.4|3973.9|1877
1618392300000|2021-04-14 09:25:00|3977.4|3975.9|3975.4|3973.9|3977.4|3975.9|3975.4|3973.9|1611
1618392600000|2021-04-14 09:30:00|3976.4|3974.9|3977.4|3975.9|3977.4|3975.9|3975.4|3973.9|1661
1618392900000|2021-04-14 09:35:00|3976.4|3974.9|3978.4|3976.9|3978.4|3976.9|3976.4|3974.9|2277
1618393200000|2021-04-14 09:40:00|3977.4|3975.9|3978.4|3976.9|3978.4|3976.9|3977.4|3975.9|1869
1618393500000|2021-04-14 09:45:00|3977.4|3975.9|3977.4|3975.9|3977.4|3975.9|3976.4|3974.9|780
1618393800000|2021-04-14 09:50:00|3978.4|3976.9|3978.4|3976.9|3979.4|3977.9|3977.4|3975.9|1618
1618394100000|2021-04-14 09:55:00|3979.4|3977.9|3978.4|3976.9|3979.4|3977.9|3978.4|3976.9|1761
1618394400000|2021-04-14 10:00:00|3977.4|3975.9|3975.4|3973.9|3977.4|3975.9|3975.4|3973.9|2955
1618394700000|2021-04-14 10:05:00|3974.4|3972.9|3974.4|3972.9|3974.4|3972.9|3973.4|3971.9|5536
1618395000000|2021-04-14 10:10:00|3973.4|3971.9|3973.4|3971.9|3973.4|3971.9|3972.4|3970.9|2000
1618395300000|2021-04-14 10:15:00|3972.4|3970.9|3973.4|3971.9|3973.4|3971.9|3972.4|3970.9|761
1618395600000|2021-04-14 10:20:00|3974.4|3972.9|3975.4|3973.9|3975.4|3973.9|3974.4|3972.9|1169
1618395900000|2021-04-14 10:25:00|3974.4|3972.9|3976.4|3974.9|3976.4|3974.9|3974.4|3972.9|2498
1618396200000|2021-04-14 10:30:00|3977.4|3975.9|3977.4|3975.9|3978.4|3976.9|3976.4|3974.9|1715
1618396500000|2021-04-14 10:35:00|3978.4|3976.9|3979.4|3977.9|3979.4|3977.9|3978.4|3976.9|7421
1618396800000|2021-04-14 10:40:00|||||||||2997
1618397100000|2021-04-14 10:45:00|3978.4|3976.9|3978.4|3976.9|3979.4|3977.9|3978.4|3976.9|1693
1618397400000|2021-04-14 10:50:00|3977.4|3975.9|3977.4|3975.9|3978.4|3976.9|3977.4|3975.9|1207
1618397700000|2021-04-14 10:55:00|3978.4|3976.9|3977.4|3975.9|3978.4|3976.9|3976.4|3974.9|681
1618398000000|2021-04-14 11:00:00|3978.4|3976.9|3977.4|3975.9|3978.4|3976.9|3977.4|3975.9|4122
1618398300000|2021-04-14 11:05:00|3978.4|3976.9|3977.4|3975.9|3978.4|3976.9|3977.4|3975.9|2054
1618398600000|2021-04-14 11:10:00|3976.4|3974.9|3977.4|3975.9|3977.4|3975.9|3976.4|3974.9|2379
1618398900000|2021-04-14 11:15:00|3976.4|3974.9|3978.4|3976.9|3978.4|3976.9|3976.4|3974.9|1697
1618399200000|2021-04-14 11:20:00|3979.4|3977.9|3979.4|3977.9|3980.4|3978.9|3979.4|3977.9|1139
1618399500000|2021-04-14 11:25:00|3980.4|3978.9|3980.4|3978.9|3981.4|3979.9|3979.4|3977.9|1226
1618399800000|2021-04-14 11:30:00|3981.4|3979.9|3982.4|3980.9|3982.4|3980.9|3980.4|3978.9|3946
1618400100000|2021-04-14 11:35:00|3981.4|3979.9|3982.4|3980.9|3982.4|3980.9|3981.4|3979.9|2238
1618400400000|2021-04-14 11:40:00|3981.8|3980.3|3982.8|3981.3|3982.8|3981.3|3981.8|3980.3|5027
1618400700000|2021-04-14 11:45:00|3981.8|3980.3|3979.8|3978.3|3981.8|3980.3|3978.8|3977.3|4419
1618401000000|2021-04-14 11:50:00|3978.8|3977.3|3980.8|3979.3|3981.8|3980.3|3978.8|3977.3|3667
1618401300000|2021-04-14 11:55:00|3979.8|3978.3|3979.8|3978.3|3979.8|3978.3|3979.8|3978.3|545
1618401600000|2021-04-14 12:00:00|3978.8|3977.3|3979.8|3978.3|3979.8|3978.3|3978.8|3977.3|2332
1618401900000|2021-04-14 12:05:00|3978.8|3977.3|3978.8|3977.3|3979.8|3978.3|3977.8|3976.3|2867
1618402200000|2021-04-14 12:10:00|3977.8|3976.3|3977.8|3976.3|3978.8|3977.3|3977.8|3976.3|4705
1618402500000|2021-04-14 12:15:00|3976.8|3975.3|3974.8|3973.3|3977.8|3976.3|3974.8|3973.3|3385
1618402800000|2021-04-14 12:20:00|3975.8|3974.3|3974.8|3973.3|3975.8|3974.3|3974.8|3973.3|1475
1618403100000|2021-04-14 12:25:00|3973.8|3972.3|3972.8|3971.3|3974.8|3973.3|3972.8|3971.3|4113
1618403400000|2021-04-14 12:30:00|3973.8|3972.3|3973.8|3972.3|3973.8|3972.3|3972.8|3971.3|2029
1618403700000|2021-04-14 12:35:00|3974.8|3973.3|3974.8|3973.3|3975.8|3974.3|3973.8|3972.3|2587
1618404000000|2021-04-14 12:40:00|3975.8|3974.3|3974.8|3973.3|3976.8|3975.3|3974.8|3973.3|1838
1618404300000|2021-04-14 12:45:00|3973.8|3972.3|3970.8|3969.3|3973.8|3972.3|3970.8|3969.3|4343
1618404600000|2021-04-14 12:50:00|3971.8|3970.3|3971.8|3970.3|3971.8|3970.3|3970.8|3969.3|3162
1618404900000|2021-04-14 12:55:00|3970.8|3969.3|3970.8|3969.3|3972.8|3971.3|3968.8|3967.3|7045
1618405200000|2021-04-14 13:00:00|3971.8|3970.3|3972.8|3971.3|3972.8|3971.3|3971.8|3970.3|2638
1618405500000|2021-04-14 13:05:00|3973.8|3972.3|3971.8|3970.3|3973.8|3972.3|3971.8|3970.3|2637
1618405800000|2021-04-14 13:10:00|3972.8|3971.3|3970.8|3969.3|3972.8|3971.3|3970.8|3969.3|8955
1618406100000|2021-04-14 13:15:00|3971.8|3970.3|3971.8|3970.3|3971.8|3970.3|3970.8|3969.3|6362
1618406400000|2021-04-14 13:20:00|3972.8|3971.3|3972.8|3971.3|3972.8|3971.3|3971.8|3970.3|2734
1618406700000|2021-04-14 13:25:00|3973.8|3972.3|3974.8|3973.3|3975.8|3974.3|3973.8|3972.3|3335
1618407000000|2021-04-14 13:30:00|3975.8|3974.3|3976.8|3975.3|3977.8|3976.3|3974.8|3973.3|9049
1618407300000|2021-04-14 13:35:00|3977.8|3976.3|3978.8|3977.3|3979.8|3978.3|3976.8|3975.3|10242
1618407600000|2021-04-14 13:40:00|3977.8|3976.3|3978.8|3977.3|3980.8|3979.3|3977.8|3976.3|3463
1618407900000|2021-04-14 13:45:00|3979.8|3978.3|3979.8|3978.3|3980.8|3979.3|3978.8|3977.3|4860
1618408200000|2021-04-14 13:50:00|3980.8|3979.3|3979.8|3978.3|3980.8|3979.3|3979.8|3978.3|3089
1618408500000|2021-04-14 13:55:00|3980.8|3979.3|3981.8|3980.3|3981.8|3980.3|3979.8|3978.3|9254
1618408800000|2021-04-14 14:00:00|3980.8|3979.3|3979.8|3978.3|3981.8|3980.3|3977.8|3976.3|5984
1618409100000|2021-04-14 14:05:00|3980.8|3979.3|3978.8|3977.3|3980.8|3979.3|3978.8|3977.3|5513
1618409400000|2021-04-14 14:10:00|3979.02|3977.52|3980.02|3978.52|3980.02|3978.52|3978.02|3976.52|10898
1618409700000|2021-04-14 14:15:00|3979.02|3977.52|3979.02|3977.52|3980.02|3978.52|3978.02|3976.52|5121
1618410000000|2021-04-14 14:20:00|3978.02|3976.52|3977.02|3975.52|3978.02|3976.52|3976.02|3974.52|5245
1618410300000|2021-04-14 14:25:00|3978.02|3976.52|3978.02|3976.52|3978.02|3976.52|3976.02|3974.52|3803
1618410600000|2021-04-14 14:30:00|3979.02|3977.52|3980.02|3978.52|3982.02|3980.52|3979.02|3977.52|4368
1618410900000|2021-04-14 14:35:00|3979.02|3977.52|3979.02|3977.52|3980.02|3978.52|3979.02|3977.52|4427
1618411200000|2021-04-14 14:40:00|3978.02|3976.52|3979.02|3977.52|3980.02|3978.52|3978.02|3976.52|5725
1618411500000|2021-04-14 14:45:00|3980.02|3978.52|3980.02|3978.52|3980.02|3978.52|3978.02|3976.52|3412
1618411800000|2021-04-14 14:50:00|3979.02|3977.52|3977.02|3975.52|3980.02|3978.52|3977.02|3975.52|2513
1618412100000|2021-04-14 14:55:00|3978.02|3976.52|3977.02|3975.52|3978.02|3976.52|3977.02|3975.52|3922
1618412400000|2021-04-14 15:00:00|3978.02|3976.52|3977.02|3975.52|3978.02|3976.52|3976.02|3974.52|6370
1618412700000|2021-04-14 15:05:00|3976.02|3974.52|3978.02|3976.52|3978.02|3976.52|3976.02|3974.52|8027
1618413000000|2021-04-14 15:10:00|3977.02|3975.52|3977.02|3975.52|3978.02|3976.52|3976.02|3974.52|5136
1618413300000|2021-04-14 15:15:00|3976.02|3974.52|3977.02|3975.52|3978.02|3976.52|3976.02|3974.52|7256
1618413600000|2021-04-14 15:20:00|3978.02|3976.52|3977.02|3975.52|3978.02|3976.52|3977.02|3975.52|6345
1618413900000|2021-04-14 15:25:00|3978.02|3976.52|3980.02|3978.52|3981.02|3979.52|3977.02|3975.52|24290
1618414200000|2021-04-14 15:30:00|3981.02|3979.52|3978.02|3976.52|3982.02|3980.52|3978.02|3976.52|36211
1618414500000|2021-04-14 15:35:00|3977.02|3975.52|3976.02|3974.52|3978.02|3976.52|3976.02|3974.52|19257
1618414800000|2021-04-14 15:40:00|3975.02|3973.52|3977.02|3975.52|3977.02|3975.52|3975.02|3973.52|7332
1618415100000|2021-04-14 15:45:00|3978.02|3976.52|3977.02|3975.52|3978.02|3976.52|3977.02|3975.52|2722
1618415400000|2021-04-14 15:50:00|3976.02|3974.52|3976.02|3974.52|3976.02|3974.52|3976.02|3974.52|5507
1618415700000|2021-04-14 15:55:00|||||||||2367
1618416000000|2021-04-14 16:00:00|3977.02|3975.52|3974.02|3972.52|3977.02|3975.52|3974.02|3972.52|5172
1618416300000|2021-04-14 16:05:00|3975.02|3973.52|3975.02|3973.52|3975.02|3973.52|3974.02|3972.52|1824
1618416600000|2021-04-14 16:10:00|3974.02|3972.52|3974.02|3972.52|3975.02|3973.52|3974.02|3972.52|921
1618416900000|2021-04-14 16:15:00|3975.02|3973.52|3976.02|3974.52|3976.02|3974.52|3975.02|3973.52|1343
1618417200000|2021-04-14 16:20:00|||||||||1096
1618417500000|2021-04-14 16:25:00|3977.02|3975.52|3975.02|3973.52|3977.02|3975.52|3975.02|3973.52|1899
1618417800000|2021-04-14 16:30:00|3976.02|3974.52|3976.02|3974.52|3977.02|3975.52|3976.02|3974.52|1084
1618418100000|2021-04-14 16:35:00|3977.02|3975.52|3977.02|3975.52|3978.02|3976.52|3977.02|3975.52|985
1618418400000|2021-04-14 16:40:00|3978.02|3976.52|3979.02|3977.52|3979.02|3977.52|3978.02|3976.52|726
1618418700000|2021-04-14 16:45:00|3980.02|3978.52|3980.02|3978.52|3980.02|3978.52|3979.02|3977.52|903
1618419000000|2021-04-14 16:50:00|3979.02|3977.52|3980.02|3978.52|3980.02|3978.52|3979.02|3977.52|872
1618419300000|2021-04-14 16:55:00|||||||||1048
1618419600000|2021-04-14 17:00:00|3979.02|3977.52|3977.02|3975.52|3979.02|3977.52|3977.02|3975.52|2590
1618419900000|2021-04-14 17:05:00|3978.02|3976.52|3977.02|3975.52|3978.02|3976.52|3976.02|3974.52|936
1618420200000|2021-04-14 17:10:00|||||||||39
1618420500000|2021-04-14 17:15:00|3978.02|3976.52|3978.02|3976.52|3978.02|3976.52|3978.02|3976.52|614
1618420800000|2021-04-14 17:20:00|3979.02|3977.52|3979.02|3977.52|3980.02|3978.52|3979.02|3977.52|624
1618421100000|2021-04-14 17:25:00|||||||||20
1618421400000|2021-04-14 17:30:00|3978.02|3976.52|3977.02|3975.52|3978.02|3976.52|3977.02|3975.52|1169
1618421700000|2021-04-14 17:35:00|3976.02|3974.52|3977.02|3975.52|3977.02|3975.52|3976.02|3974.52|603
1618422000000|2021-04-14 17:40:00|3976.02|3974.52|3976.02|3974.52|3976.02|3974.52|3976.02|3974.52|122
1618422300000|2021-04-14 17:45:00|3977.02|3975.52|3977.02|3975.52|3978.02|3976.52|3976.02|3974.52|715
1618422600000|2021-04-14 17:50:00|3976.02|3974.52|3977.02|3975.52|3977.02|3975.52|3976.02|3974.52|365
1618422900000|2021-04-14 17:55:00|3976.02|3974.52|3972.02|3970.52|3977.02|3975.52|3972.02|3970.52|1922
1618423200000|2021-04-14 18:00:00|3972.52|3971.02|3973.02|3971.52|3973.02|3971.52|3970.02|3968.52|2718
1618423500000|2021-04-14 18:05:00|3972.02|3970.52|3968.02|3966.52|3972.02|3970.52|3967.02|3965.52|2089
1618423800000|2021-04-14 18:10:00|3967.02|3965.52|3970.02|3968.52|3970.02|3968.52|3967.02|3965.52|1431
1618424100000|2021-04-14 18:15:00|3971.02|3969.52|3970.02|3968.52|3971.02|3969.52|3969.02|3967.52|1746
1618424400000|2021-04-14 18:20:00|3971.02|3969.52|3972.02|3970.52|3973.02|3971.52|3971.02|3969.52|1263
1618424700000|2021-04-14 18:25:00|3972.52|3971.02|3974.02|3972.52|3974.02|3972.52|3972.02|3970.52|1676
1618425000000|2021-04-14 18:30:00|3973.02|3971.52|3972.02|3970.52|3974.02|3972.52|3972.02|3970.52|721
1618425300000|2021-04-14 18:35:00|3973.02|3971.52|3972.02|3970.52|3973.02|3971.52|3971.02|3969.52|579
1618425600000|2021-04-14 18:40:00|3973.02|3971.52|3973.02|3971.52|3974.02|3972.52|3973.02|3971.52|356
1618425900000|2021-04-14 18:45:00|3972.02|3970.52|3970.02|3968.52|3973.02|3971.52|3970.02|3968.52|253
1618426200000|2021-04-14 18:50:00|3970.52|3969.02|3969.02|3967.52|3971.02|3969.52|3968.02|3966.52|981
1618426500000|2021-04-14 18:55:00|3968.02|3966.52|3969.02|3967.52|3970.02|3968.52|3968.02|3966.52|920
1618426800000|2021-04-14 19:00:00|3968.02|3966.52|3969.02|3967.52|3969.02|3967.52|3967.02|3965.52|1011
1618427100000|2021-04-14 19:05:00|3968.02|3966.52|3967.02|3965.52|3970.02|3968.52|3966.02|3964.52|1153
1618427400000|2021-04-14 19:10:00|3966.02|3964.52|3970.02|3968.52|3970.02|3968.52|3966.02|3964.52|449
1618427700000|2021-04-14 19:15:00|3969.52|3968.02|3971.02|3969.52|3972.02|3970.52|3969.02|3967.52|244
1618428000000|2021-04-14 19:20:00|3970.02|3968.52|3972.02|3970.52|3972.02|3970.52|3969.02|3967.52|988
1618428300000|2021-04-14 19:25:00|3971.52|3970.02|3972.02|3970.52|3972.02|3970.52|3971.02|3969.52|155
1618428600000|2021-04-14 19:30:00|3973.02|3971.52|3972.02|3970.52|3973.02|3971.52|3971.02|3969.52|1538
1618428900000|2021-04-14 19:35:00|3971.02|3969.52|3970.02|3968.52|3971.02|3969.52|3969.02|3967.52|596
1618429200000|2021-04-14 19:40:00|3969.02|3967.52|3970.02|3968.52|3970.02|3968.52|3968.02|3966.52|643
1618429500000|2021-04-14 19:45:00|3969.02|3967.52|3969.02|3967.52|3970.02|3968.52|3968.02|3966.52|686
1618429800000|2021-04-14 19:50:00|3970.02|3968.52|3968.02|3966.52|3971.02|3969.52|3968.02|3966.52|2098
1618430100000|2021-04-14 19:55:00|3969.02|3967.52|3969.02|3967.52|3969.02|3967.52|3967.02|3965.52|2921
1618430400000|2021-04-14 20:00:00|3970.67|3967.67|3972.37|3969.37|3973.47|3970.47|3970.47|3967.47|50
1618430700000|2021-04-14 20:05:00|3972.67|3969.67|3973.27|3970.27|3973.87|3970.87|3972.67|3969.67|0
1618431000000|2021-04-14 20:10:00|3973.47|3970.47|3972.67|3969.67|3973.47|3970.47|3972.27|3969.27|0
1618431300000|2021-04-14 20:15:00|3972.87|3969.87|3972.57|3969.57|3972.87|3969.87|3972.27|3969.27|0
1618431600000|2021-04-14 20:20:00|3972.47|3969.47|3972.17|3969.17|3972.77|3969.77|3972.07|3969.07|0
1618431900000|2021-04-14 20:25:00|3972.27|3969.27|3972.67|3969.67|3972.67|3969.67|3972.17|3969.17|0
1618432200000|2021-04-14 20:30:00|3972.47|3969.47|3973.57|3970.57|3973.97|3970.97|3972.07|3969.07|0
1618432500000|2021-04-14 20:35:00|3973.77|3970.77|3974.27|3971.27|3974.27|3971.27|3973.57|3970.57|0
1618432800000|2021-04-14 20:40:00|3973.97|3970.97|3973.17|3970.17|3973.97|3970.97|3972.77|3969.77|0
1618433100000|2021-04-14 20:45:00|3973.37|3970.37|3973.17|3970.17|3973.37|3970.37|3972.77|3969.77|0
1618433400000|2021-04-14 20:50:00|3973.37|3970.37|3972.97|3969.97|3973.37|3970.37|3972.77|3969.77|0
1618433700000|2021-04-14 20:55:00|3972.77|3969.77|3973.07|3970.07|3973.57|3970.57|3972.77|3969.77|0
1618434000000|2021-04-14 21:00:00|3972.97|3969.97|3973.07|3970.07|3973.07|3970.07|3972.97|3969.97|0
1618434300000|2021-04-14 21:05:00|3973.47|3970.47|3973.17|3970.17|3973.47|3970.47|3973.17|3970.17|0
1618434600000|2021-04-14 21:10:00|3973.27|3970.27|3973.37|3970.37|3973.47|3970.47|3973.27|3970.27|0
1618434900000|2021-04-14 21:15:00|3973.47|3970.47|3973.07|3970.07|3973.47|3970.47|3973.07|3970.07|0
1618435200000|2021-04-14 21:20:00|3973.17|3970.17|3973.07|3970.07|3973.17|3970.17|3973.07|3970.07|0
1618435500000|2021-04-14 21:25:00|3973.37|3970.37|3973.37|3970.37|3973.47|3970.47|3973.37|3970.37|0
1618435800000|2021-04-14 21:30:00|3973.27|3970.27|3973.17|3970.17|3973.27|3970.27|3973.17|3970.17|0
1618436400000|2021-04-14 21:40:00|3972.97|3969.97|3973.27|3970.27|3973.27|3970.27|3972.97|3969.97|0
1618436700000|2021-04-14 21:45:00|3973.47|3970.47|3973.57|3970.57|3973.57|3970.57|3973.47|3970.47|0
1618437000000|2021-04-14 21:50:00|3973.47|3970.47|3973.37|3970.37|3973.47|3970.47|3973.27|3970.27|0
1618437300000|2021-04-14 21:55:00|3973.47|3970.47|3973.87|3970.87|3974.07|3971.07|3973.47|3970.47|0
1618437600000|2021-04-14 22:00:00|3973.77|3970.77|3974.37|3971.37|3974.77|3971.77|3972.67|3969.67|0
1618437900000|2021-04-14 22:05:00|3974.57|3971.57|3974.97|3971.97|3975.57|3972.57|3974.37|3971.37|0
1618438200000|2021-04-14 22:10:00|3975.17|3972.17|3975.57|3972.57|3975.87|3972.87|3975.17|3972.17|0
1618438500000|2021-04-14 22:15:00|3975.87|3972.87|3975.57|3972.57|3975.87|3972.87|3975.37|3972.37|0
1618438800000|2021-04-14 22:20:00|3975.67|3972.67|3975.57|3972.57|3975.87|3972.87|3975.17|3972.17|0
1618439100000|2021-04-14 22:25:00|3975.67|3972.67|3975.87|3972.87|3975.87|3972.87|3975.57|3972.57|0
1618439400000|2021-04-14 22:30:00|3976.07|3973.07|3976.07|3973.07|3976.07|3973.07|3975.87|3972.87|0
1618439700000|2021-04-14 22:35:00|3975.87|3972.87|3975.57|3972.57|3976.07|3973.07|3975.57|3972.57|0
1618440000000|2021-04-14 22:40:00|3975.67|3972.67|3975.17|3972.17|3975.87|3972.87|3974.57|3971.57|0
1618440300000|2021-04-14 22:45:00|3974.97|3971.97|3974.77|3971.77|3975.17|3972.17|3974.77|3971.77|0
1618440600000|2021-04-14 22:50:00|3974.57|3971.57|3974.07|3971.07|3974.77|3971.77|3973.27|3970.27|0
1618440900000|2021-04-14 22:55:00|3973.87|3970.87|3974.57|3971.57|3974.57|3971.57|3973.87|3970.87|0
1618441200000|2021-04-14 23:00:00|3974.77|3971.77|3974.77|3971.77|3974.97|3971.97|3974.07|3971.07|0
1618441500000|2021-04-14 23:05:00|3974.57|3971.57|3974.57|3971.57|3974.97|3971.97|3974.57|3971.57|0
1618441800000|2021-04-14 23:10:00|3974.67|3971.67|3974.57|3971.57|3974.77|3971.77|3974.37|3971.37|0
1618442100000|2021-04-14 23:15:00|3974.47|3971.47|3974.37|3971.37|3974.57|3971.57|3974.37|3971.37|0
1618442400000|2021-04-14 23:20:00|3974.07|3971.07|3973.87|3970.87|3974.37|3971.37|3973.87|3970.87|0
1618442700000|2021-04-14 23:25:00|3973.67|3970.67|3974.37|3971.37|3974.57|3971.57|3973.67|3970.67|0
1618443000000|2021-04-14 23:30:00|3974.27|3971.27|3973.47|3970.47|3974.37|3971.37|3973.47|3970.47|0
1618443300000|2021-04-14 23:35:00|3973.67|3970.67|3972.67|3969.67|3973.67|3970.67|3972.37|3969.37|0
1618443600000|2021-04-14 23:40:00|3972.87|3969.87|3973.07|3970.07|3973.27|3970.27|3972.67|3969.67|0
1618443900000|2021-04-14 23:45:00|3972.87|3969.87|3972.17|3969.17|3973.07|3970.07|3971.97|3968.97|0
1618444200000|2021-04-14 23:50:00|3972.37|3969.37|3972.87|3969.87|3973.07|3970.07|3971.97|3968.97|0
1618444500000|2021-04-14 23:55:00|3972.67|3969.67|3973.27|3970.27|3973.27|3970.27|3972.67|3969.67|0
1618444800000|2021-04-15 00:00:00|3973.47|3970.47|3974.07|3971.07|3975.37|3972.37|3973.07|3970.07|0
1618445100000|2021-04-15 00:05:00|3974.37|3971.37|3975.37|3972.37|3975.37|3972.37|3973.87|3970.87|0
1618445400000|2021-04-15 00:10:00|3975.57|3972.57|3974.97|3971.97|3975.57|3972.57|3974.57|3971.57|0
1618445700000|2021-04-15 00:15:00|3975.17|3972.17|3972.27|3970.27|3977.27|3975.27|3972.27|3970.27|447
1618446000000|2021-04-15 00:20:00|3971.27|3969.27|3971.27|3969.27|3972.27|3970.27|3971.27|3969.27|76
1618446300000|2021-04-15 00:25:00|3971.77|3969.77|3971.27|3969.27|3972.27|3970.27|3971.27|3969.27|145
1618446600000|2021-04-15 00:30:00|3971.77|3969.77|3971.77|3969.77|3972.27|3970.27|3971.27|3969.27|71
1618446900000|2021-04-15 00:35:00|3971.27|3969.27|3973.27|3971.27|3973.27|3971.27|3971.27|3969.27|51
1618447200000|2021-04-15 00:40:00|3972.27|3970.27|3973.27|3971.27|3973.27|3971.27|3972.27|3970.27|53
1618447500000|2021-04-15 00:45:00|3974.27|3972.27|3975.27|3973.27|3975.27|3973.27|3973.27|3971.27|175
1618447800000|2021-04-15 00:50:00|3976.27|3974.27|3974.27|3972.27|3977.27|3975.27|3974.27|3972.27|194
1618448100000|2021-04-15 00:55:00|3975.27|3973.27|3975.27|3973.27|3975.27|3973.27|3974.27|3972.27|45
1618448400000|2021-04-15 01:00:00|3974.27|3972.27|3974.27|3972.27|3975.27|3973.27|3974.27|3972.27|44
1618448700000|2021-04-15 01:05:00|3975.27|3973.27|3973.27|3971.27|3975.27|3973.27|3973.27|3971.27|50
1618449000000|2021-04-15 01:10:00|3974.27|3972.27|3975.27|3973.27|3975.27|3973.27|3974.27|3972.27|38
1618449300000|2021-04-15 01:15:00|3974.77|3972.77|3975.27|3973.27|3977.27|3975.27|3974.27|3972.27|56
1618449600000|2021-04-15 01:20:00|3974.77|3972.77|3974.27|3972.27|3975.27|3973.27|3974.27|3972.27|26
1618449900000|2021-04-15 01:25:00|3975.27|3973.27|3974.27|3972.27|3975.27|3973.27|3974.27|3972.27|37
1618450200000|2021-04-15 01:30:00|3975.27|3973.27|3975.27|3973.27|3975.27|3973.27|3974.27|3972.27|89
1618450500000|2021-04-15 01:35:00|3976.27|3974.27|3973.27|3971.27|3977.27|3975.27|3973.27|3971.27|225
1618450800000|2021-04-15 01:40:00|3972.27|3970.27|3971.27|3969.27|3973.27|3971.27|3971.27|3969.27|365
1618451100000|2021-04-15 01:45:00|3971.77|3969.77|3973.27|3971.27|3974.27|3972.27|3971.27|3969.27|72
1618451400000|2021-04-15 01:50:00|3972.27|3970.27|3973.27|3971.27|3973.27|3971.27|3972.27|3970.27|13
1618451700000|2021-04-15 01:55:00|3973.77|3971.77|3975.27|3973.27|3975.27|3973.27|3973.27|3971.27|41
1618452000000|2021-04-15 02:00:00|3974.77|3972.77|3974.27|3972.27|3975.27|3973.27|3973.27|3971.27|244
1618452300000|2021-04-15 02:05:00|3973.27|3971.27|3973.27|3971.27|3974.27|3972.27|3972.27|3970.27|142
1618452600000|2021-04-15 02:10:00|3972.27|3970.27|3973.27|3971.27|3973.27|3971.27|3972.27|3970.27|111
1618452900000|2021-04-15 02:15:00|3972.27|3970.27|3972.27|3970.27|3974.27|3972.27|3972.27|3970.27|62
1618453200000|2021-04-15 02:20:00|3973.27|3971.27|3973.27|3971.27|3973.27|3971.27|3972.27|3970.27|61
1618453500000|2021-04-15 02:25:00|3972.27|3970.27|3973.27|3971.27|3973.27|3971.27|3972.27|3970.27|10
1618453800000|2021-04-15 02:30:00|3972.27|3970.27|3973.27|3971.27|3973.77|3971.77|3972.27|3970.27|24
1618454100000|2021-04-15 02:35:00|3974.27|3972.27|3973.77|3971.77|3974.27|3972.27|3973.27|3971.27|42
1618454400000|2021-04-15 02:40:00|3973.27|3971.27|3973.27|3971.27|3973.27|3971.27|3972.27|3970.27|171
1618454700000|2021-04-15 02:45:00|3974.27|3972.27|3973.27|3971.27|3974.27|3972.27|3973.27|3971.27|46
1618455000000|2021-04-15 02:50:00|3973.77|3971.77|3973.77|3971.77|3974.27|3972.27|3973.27|3971.27|34
1618455300000|2021-04-15 02:55:00|3973.27|3971.27|3970.77|3968.77|3974.27|3972.27|3970.27|3968.27|200
1618455600000|2021-04-15 03:00:00|3971.27|3969.27|3971.27|3969.27|3971.27|3969.27|3970.27|3968.27|76
1618455900000|2021-04-15 03:05:00|3971.77|3969.77|3972.27|3970.27|3972.27|3970.27|3971.27|3969.27|61
1618456200000|2021-04-15 03:10:00|3971.77|3969.77|3972.27|3970.27|3972.27|3970.27|3971.27|3969.27|33
1618456500000|2021-04-15 03:15:00|3971.27|3969.27|3972.27|3970.27|3972.27|3970.27|3971.27|3969.27|47
1618456800000|2021-04-15 03:20:00|3972.77|3970.77|3973.27|3971.27|3973.27|3971.27|3972.77|3970.77|26
1618457100000|2021-04-15 03:25:00|||||||||10
1618457400000|2021-04-15 03:30:00|||||||||11
1618457700000|2021-04-15 03:35:00|3972.27|3970.27|3973.27|3971.27|3973.27|3971.27|3972.27|3970.27|51
1618458000000|2021-04-15 03:40:00|3972.27|3970.27|3972.27|3970.27|3972.27|3970.27|3972.27|3970.27|111
1618458300000|2021-04-15 03:45:00|3973.27|3971.27|3972.27|3970.27|3973.27|3971.27|3972.27|3970.27|59
1618458600000|2021-04-15 03:50:00|3973.27|3971.27|3973.27|3971.27|3973.27|3971.27|3972.27|3970.27|238
1618458900000|2021-04-15 03:55:00|3974.27|3972.27|3974.27|3972.27|3974.27|3972.27|3974.27|3972.27|109
1618459200000|2021-04-15 04:00:00|3974.77|3972.77|3975.27|3973.27|3975.27|3973.27|3974.27|3972.27|78
1618459500000|2021-04-15 04:05:00|3974.27|3972.27|3974.27|3972.27|3975.27|3973.27|3974.27|3972.27|124
1618459800000|2021-04-15 04:10:00|3974.77|3972.77|3975.27|3973.27|3975.27|3973.27|3974.27|3972.27|33
1618460100000|2021-04-15 04:15:00|3974.27|3972.27|3974.27|3972.27|3974.27|3972.27|3974.27|3972.27|34
1618460400000|2021-04-15 04:20:00|||||||||3
1618460700000|2021-04-15 04:25:00|3975.27|3973.27|3975.27|3973.27|3975.27|3973.27|3975.27|3973.27|28
1618461000000|2021-04-15 04:30:00|||||||||1
1618461300000|2021-04-15 04:35:00|3974.27|3972.27|3974.27|3972.27|3974.27|3972.27|3974.27|3972.27|26
1618461600000|2021-04-15 04:40:00|3975.27|3973.27|3974.27|3972.27|3975.27|3973.27|3974.27|3972.27|124
1618461900000|2021-04-15 04:45:00|3975.27|3973.27|3974.27|3972.27|3975.27|3973.27|3974.27|3972.27|7
1618462200000|2021-04-15 04:50:00|||||||||2
1618462500000|2021-04-15 04:55:00|3975.27|3973.27|3974.27|3972.27|3975.27|3973.27|3974.27|3972.27|33
1618462800000|2021-04-15 05:00:00|3975.27|3973.27|3974.27|3972.27|3975.27|3973.27|3973.27|3971.27|12
1618463100000|2021-04-15 05:05:00|3974.77|3972.77|3975.27|3973.27|3976.27|3974.27|3974.77|3972.77|28
1618463400000|2021-04-15 05:10:00|3975.77|3973.77|3975.27|3973.27|3976.27|3974.27|3975.27|3973.27|65
1618463700000|2021-04-15 05:15:00|3974.27|3972.27|3974.27|3972.27|3974.27|3972.27|3974.27|3972.27|40
1618464000000|2021-04-15 05:20:00|||||||||1
1618464300000|2021-04-15 05:25:00|||||||||5
1618464600000|2021-04-15 05:30:00|3975.27|3973.27|3974.27|3972.27|3975.27|3973.27|3974.27|3972.27|12
1618464900000|2021-04-15 05:35:00|3974.77|3972.77|3975.27|3973.27|3975.27|3973.27|3974.27|3972.27|124
1618465200000|2021-04-15 05:40:00|3974.77|3972.77|3974.27|3972.27|3975.27|3973.27|3974.27|3972.27|27
1618465500000|2021-04-15 05:45:00|3975.27|3973.27|3975.27|3973.27|3975.27|3973.27|3974.27|3972.27|71
1618465800000|2021-04-15 05:50:00|3976.27|3974.27|3976.27|3974.27|3977.27|3975.27|3975.27|3973.27|171
1618466100000|2021-04-15 05:55:00|3975.77|3973.77|3976.27|3974.27|3976.27|3974.27|3975.27|3973.27|148
1618466400000|2021-04-15 06:00:00|3976.02|3974.52|3977.02|3975.52|3977.02|3975.52|3975.02|3973.52|1048
1618466700000|2021-04-15 06:05:00|3976.02|3974.52|3977.02|3975.52|3978.02|3976.52|3976.02|3974.52|815
1618467000000|2021-04-15 06:10:00|3978.02|3976.52|3978.02|3976.52|3978.02|3976.52|3977.02|3975.52|545
1618467300000|2021-04-15 06:15:00|3979.02|3977.52|3981.02|3979.52|3981.02|3979.52|3978.02|3976.52|2247
1618467600000|2021-04-15 06:20:00|3982.02|3980.52|3982.02|3980.52|3982.02|3980.52|3981.02|3979.52|2037
1618467900000|2021-04-15 06:25:00|3981.02|3979.52|3981.02|3979.52|3982.02|3980.52|3981.02|3979.52|1061
1618468200000|2021-04-15 06:30:00|3980.02|3978.52|3981.02|3979.52|3981.02|3979.52|3980.02|3978.52|687
1618468500000|2021-04-15 06:35:00|3980.02|3978.52|3982.02|3980.52|3982.02|3980.52|3980.02|3978.52|879
1618468800000|2021-04-15 06:40:00|3983.02|3981.52|3983.02|3981.52|3983.02|3981.52|3981.02|3979.52|2101
1618469100000|2021-04-15 06:45:00|3984.02|3982.52|3983.02|3981.52|3984.02|3982.52|3983.02|3981.52|523
1618469400000|2021-04-15 06:50:00|3984.02|3982.52|3983.02|3981.52|3984.02|3982.52|3983.02|3981.52|1932
1618469700000|2021-04-15 06:55:00|3984.02|3982.52|3985.02|3983.52|3985.02|3983.52|3984.02|3982.52|1633
1618470000000|2021-04-15 07:00:00|3984.02|3982.52|3985.02|3983.52|3986.02|3984.52|3983.02|3981.52|8171
1618470300000|2021-04-15 07:05:00|3986.02|3984.52|3984.02|3982.52|3986.02|3984.52|3983.02|3981.52|5929
1618470600000|2021-04-15 07:10:00|3983.02|3981.52|3981.02|3979.52|3983.02|3981.52|3980.02|3978.52|6926
1618470900000|2021-04-15 07:15:00|3982.02|3980.52|3981.02|3979.52|3983.02|3981.52|3981.02|3979.52|8397
1618471200000|2021-04-15 07:20:00|3982.02|3980.52|3980.02|3978.52|3982.02|3980.52|3979.02|3977.52|4526
1618471500000|2021-04-15 07:25:00|3981.02|3979.52|3982.02|3980.52|3982.02|3980.52|3980.02|3978.52|2720
1618471800000|2021-04-15 07:30:00|3983.02|3981.52|3982.02|3980.52|3984.02|3982.52|3982.02|3980.52|14319
1618472100000|2021-04-15 07:35:00|3983.02|3981.52|3984.02|3982.52|3985.02|3983.52|3982.02|3980.52|5466
1618472400000|2021-04-15 07:40:00|3984.13|3982.63|3985.13|3983.63|3986.13|3984.63|3984.13|3982.63|5537
1618472700000|2021-04-15 07:45:00|3986.13|3984.63|3986.13|3984.63|3987.13|3985.63|3985.13|3983.63|3471
1618473000000|2021-04-15 07:50:00|3985.13|3983.63|3984.13|3982.63|3985.13|3983.63|3984.13|3982.63|2325
1618473300000|2021-04-15 07:55:00|3985.13|3983.63|3985.13|3983.63|3986.13|3984.63|3985.13|3983.63|3612
1618473600000|2021-04-15 08:00:00|3986.13|3984.63|3986.13|3984.63|3988.13|3986.63|3985.13|3983.63|5465
1618473900000|2021-04-15 08:05:00|3985.13|3983.63|3986.13|3984.63|3986.13|3984.63|3985.13|3983.63|5927
1618474200000|2021-04-15 08:10:00|3987.13|3985.63|3986.13|3984.63|3987.13|3985.63|3986.13|3984.63|2168
1618474500000|2021-04-15 08:15:00|3987.13|3985.63|3988.13|3986.63|3988.13|3986.63|3987.13|3985.63|11290
1618474800000|2021-04-15 08:20:00|3987.13|3985.63|3988.13|3986.63|3988.13|3986.63|3987.13|3985.63|4674
1618475100000|2021-04-15 08:25:00|3987.13|3985.63|3986.13|3984.63|3988.13|3986.63|3986.13|3984.63|4276
1618475400000|2021-04-15 08:30:00|3987.13|3985.63|3990.13|3988.63|3990.13|3988.63|3986.13|3984.63|7168
1618475700000|2021-04-15 08:35:00|3989.13|3987.63|3990.13|3988.63|3990.13|3988.63|3989.13|3987.63|5375
1618476000000|2021-04-15 08:40:00|3989.13|3987.63|3990.13|3988.63|3991.13|3989.63|3989.13|3987.63|2055
1618476300000|2021-04-15 08:45:00|3989.13|3987.63|3989.13|3987.63|3990.13|3988.63|3989.13|3987.63|4064
1618476600000|2021-04-15 08:50:00|3990.13|3988.63|3989.13|3987.63|3990.13|3988.63|3988.13|3986.63|2041
1618476900000|2021-04-15 08:55:00|3988.13|3986.63|3989.13|3987.63|3990.13|3988.63|3988.13|3986.63|4108
1618477200000|2021-04-15 09:00:00|||||||||3710
1618477500000|2021-04-15 09:05:00|3990.13|3988.63|3989.13|3987.63|3990.13|3988.63|3989.13|3987.63|25007
1618477800000|2021-04-15 09:10:00|||||||||1945
1618478100000|2021-04-15 09:15:00|3990.13|3988.63|3988.13|3986.63|3990.13|3988.63|3988.13|3986.63|2515
1618478400000|2021-04-15 09:20:00|3989.13|3987.63|3989.13|3987.63|3989.13|3987.63|3988.13|3986.63|5584
1618478700000|2021-04-15 09:25:00|3988.13|3986.63|3988.13|3986.63|3989.13|3987.63|3988.13|3986.63|1205
1618479000000|2021-04-15 09:30:00|3989.13|3987.63|3989.13|3987.63|3989.13|3987.63|3989.13|3987.63|1129
1618479300000|2021-04-15 09:35:00|3988.13|3986.63|3988.13|3986.63|3988.13|3986.63|3988.13|3986.63|1324
1618479600000|2021-04-15 09:40:00|3987.13|3985.63|3987.13|3985.63|3988.13|3986.63|3987.13|3985.63|4030
1618479900000|2021-04-15 09:45:00|3986.13|3984.63|3985.13|3983.63|3986.13|3984.63|3985.13|3983.63|4376
1618480200000|2021-04-15 09:50:00|3986.13|3984.63|3987.13|3985.63|3987.13|3985.63|3986.13|3984.63|2125
1618480500000|2021-04-15 09:55:00|3988.13|3986.63|3987.13|3985.63|3988.13|3986.63|3987.13|3985.63|3096
1618480800000|2021-04-15 10:00:00|3986.13|3984.63|3987.13|3985.63|3987.13|3985.63|3986.13|3984.63|4173
1618481100000|2021-04-15 10:05:00|3988.13|3986.63|3988.13|3986.63|3988.13|3986.63|3988.13|3986.63|2821
1618481400000|2021-04-15 10:10:00|3987.13|3985.63|3987.13|3985.63|3988.13|3986.63|3987.13|3985.63|1457
1618481700000|2021-04-15 10:15:00|3988.13|3986.63|3987.13|3985.63|3988.13|3986.63|3987.13|3985.63|2157
1618482000000|2021-04-15 10:20:00|3988.13|3986.63|3988.13|3986.63|3988.13|3986.63|3988.13|3986.63|595
1618482300000|2021-04-15 10:25:00|3989.13|3987.63|3988.13|3986.63|3989.13|3987.63|3988.13|3986.63|1885
1618482600000|2021-04-15 10:30:00|3989.13|3987.63|3988.13|3986.63|3989.13|3987.63|3988.13|3986.63|5425
1618482900000|2021-04-15 10:35:00|3987.13|3985.63|3986.13|3984.63|3987.13|3985.63|3986.13|3984.63|1864
1618483200000|2021-04-15 10:40:00|||||||||1100
1618483500000|2021-04-15 10:45:00|3987.13|3985.63|3987.13|3985.63|3987.13|3985.63|3986.13|3984.63|2426
1618483800000|2021-04-15 10:50:00|3988.13|3986.63|3989.13|3987.63|3989.13|3987.63|3988.13|3986.63|1284
1618484100000|2021-04-15 10:55:00|3990.13|3988.63|3991.13|3989.63|3991.13|3989.63|3990.13|3988.63|2124
1618484400000|2021-04-15 11:00:00|||||||||1478
1618484700000|2021-04-15 11:05:00|3990.13|3988.63|3989.13|3987.63|3991.13|3989.63|3989.13|3987.63|2007
1618485000000|2021-04-15 11:10:00|3988.13|3986.63|3988.13|3986.63|3989.13|3987.63|3988.13|3986.63|1668
1618485300000|2021-04-15 11:15:00|3987.13|3985.63|3988.13|3986.63|3988.13|3986.63|3986.13|3984.63|5329
1618485600000|2021-04-15 11:20:00|3987.13|3985.63|3986.13|3984.63|3988.13|3986.63|3986.13|3984.63|1674
1618485900000|2021-04-15 11:25:00|3985.13|3983.63|3986.13|3984.63|3986.13|3984.63|3985.13|3983.63|2869
1618486200000|2021-04-15 11:30:00|3985.13|3983.63|3985.13|3983.63|3986.13|3984.63|3985.13|3983.63|2314
1618486500000|2021-04-15 11:35:00|3986.13|3984.63|3986.13|3984.63|3986.13|3984.63|3986.13|3984.63|361
1618486800000|2021-04-15 11:40:00|3986.15|3984.65|3988.15|3986.65|3988.15|3986.65|3986.15|3984.65|2458
1618487100000|2021-04-15 11:45:00|3989.15|3987.65|3989.15|3987.65|3989.15|3987.65|3988.15|3986.65|607
1618487400000|2021-04-15 11:50:00|3988.15|3986.65|3990.15|3988.65|3990.15|3988.65|3988.15|3986.65|2787
1618487700000|2021-04-15 11:55:00|||||||||393
1618488000000|2021-04-15 12:00:00|3989.15|3987.65|3989.15|3987.65|3989.15|3987.65|3989.15|3987.65|1613
1618488300000|2021-04-15 12:05:00|3990.15|3988.65|3990.15|3988.65|3990.15|3988.65|3990.15|3988.65|931
1618488600000|2021-04-15 12:10:00|3989.15|3987.65|3988.15|3986.65|3989.15|3987.65|3988.15|3986.65|2455
1618488900000|2021-04-15 12:15:00|3989.15|3987.65|3990.15|3988.65|3990.15|3988.65|3989.15|3987.65|2021
1618489200000|2021-04-15 12:20:00|3991.15|3989.65|3990.15|3988.65|3991.15|3989.65|3989.15|3987.65|3350
1618489500000|2021-04-15 12:25:00|3991.15|3989.65|3992.15|3990.65|3992.15|3990.65|3990.15|3988.65|1687
1618489800000|2021-04-15 12:30:00|3993.15|3991.65|3992.15|3990.65|3994.15|3992.65|3992.15|3990.65|6512
1618490100000|2021-04-15 12:35:00|3991.15|3989.65|3992.15|3990.65|3992.15|3990.65|3991.15|3989.65|4796
1618490400000|2021-04-15 12:40:00|3993.15|3991.65|3994.15|3992.65|3994.15|3992.65|3992.15|3990.65|2760
1618490700000|2021-04-15 12:45:00|3995.15|3993.65|3994.15|3992.65|3995.15|3993.65|3993.15|3991.65|3356
1618491000000|2021-04-15 12:50:00|3993.15|3991.65|3994.15|3992.65|3994.15|3992.65|3993.15|3991.65|1841
1618491300000|2021-04-15 12:55:00|3995.15|3993.65|3996.15|3994.65|3996.15|3994.65|3994.15|3992.65|2892
1618491600000|2021-04-15 13:00:00|3995.15|3993.65|3994.15|3992.65|3996.15|3994.65|3994.15|3992.65|3712
1618491900000|2021-04-15 13:05:00|3993.15|3991.65|3994.15|3992.65|3994.15|3992.65|3993.15|3991.65|3442
1618492200000|2021-04-15 13:10:00|3995.15|3993.65|3995.15|3993.65|3996.15|3994.65|3994.15|3992.65|3432
1618492500000|2021-04-15 13:15:00|3996.15|3994.65|3995.15|3993.65|3996.15|3994.65|3995.15|3993.65|7501
1618492800000|2021-04-15 13:20:00|3994.15|3992.65|3992.15|3990.65|3994.15|3992.65|3992.15|3990.65|4981
1618493100000|2021-04-15 13:25:00|3993.15|3991.65|3992.15|3990.65|3993.15|3991.65|3992.15|3990.65|2609
1618493400000|2021-04-15 13:30:00|3991.15|3989.65|3990.15|3988.65|3992.15|3990.65|3990.15|3988.65|12140
1618493700000|2021-04-15 13:35:00|3991.15|3989.65|3990.15|3988.65|3991.15|3989.65|3990.15|3988.65|4945
1618494000000|2021-04-15 13:40:00|3991.15|3989.65|3988.15|3986.65|3991.15|3989.65|3988.15|3986.65|5932
1618494300000|2021-04-15 13:45:00|3989.15|3987.65|3987.15|3985.65|3989.15|3987.65|3987.15|3985.65|9737
1618494600000|2021-04-15 13:50:00|3988.15|3986.65|3988.15|3986.65|3988.15|3986.65|3987.15|3985.65|5367
1618494900000|2021-04-15 13:55:00|3989.15|3987.65|3988.15|3986.65|3989.15|3987.65|3988.15|3986.65|3358
1618495200000|2021-04-15 14:00:00|3989.15|3987.65|3987.15|3985.65|3989.15|3987.65|3987.15|3985.65|5570
1618495500000|2021-04-15 14:05:00|3988.15|3986.65|3990.15|3988.65|3990.15|3988.65|3988.15|3986.65|6185
1618495800000|2021-04-15 14:10:00|3989.39|3987.89|3990.39|3988.89|3990.39|3988.89|3988.39|3986.89|6785
1618496100000|2021-04-15 14:15:00|3991.39|3989.89|3990.39|3988.89|3991.39|3989.89|3989.39|3987.89|7716
1618496400000|2021-04-15 14:20:00|3989.39|3987.89|3991.39|3989.89|3992.39|3990.89|3989.39|3987.89|7244
1618496700000|2021-04-15 14:25:00|3992.39|3990.89|3994.39|3992.89|3994.39|3992.89|3992.39|3990.89|7384
1618497000000|2021-04-15 14:30:00|3995.39|3993.89|3994.39|3992.89|3995.39|3993.89|3994.39|3992.89|6948
1618497300000|2021-04-15 14:35:00|3993.39|3991.89|3994.39|3992.89|3995.39|3993.89|3993.39|3991.89|3994
1618497600000|2021-04-15 14:40:00|3995.39|3993.89|3996.39|3994.89|3996.39|3994.89|3994.39|3992.89|8945
1618497900000|2021-04-15 14:45:00|3997.39|3995.89|3996.39|3994.89|3997.39|3995.89|3995.39|3993.89|6400
1618498200000|2021-04-15 14:50:00|3997.39|3995.89|3997.39|3995.89|3997.39|3995.89|3996.39|3994.89|4012
1618498500000|2021-04-15 14:55:00|3998.39|3996.89|3997.39|3995.89|3998.39|3996.89|3996.39|3994.89|9099
1618498800000|2021-04-15 15:00:00|3998.39|3996.89|3996.39|3994.89|3998.39|3996.89|3996.39|3994.89|6333
1618499100000|2021-04-15 15:05:00|3997.39|3995.89|3997.39|3995.89|3997.39|3995.89|3996.39|3994.89|5025
1618499400000|2021-04-15 15:10:00|3996.39|3994.89|3996.39|3994.89|3996.39|3994.89|3996.39|3994.89|8210
1618499700000|2021-04-15 15:15:00|3995.39|3993.89|3995.39|3993.89|3995.39|3993.89|3994.39|3992.89|8224
1618500000000|2021-04-15 15:20:00|3994.39|3992.89|3994.39|3992.89|3995.39|3993.89|3994.39|3992.89|5003
1618500300000|2021-04-15 15:25:00|3993.39|3991.89|3994.39|3992.89|3994.39|3992.89|3992.39|3990.89|21651
1618500600000|2021-04-15 15:30:00|3993.82|3992.32|3994.82|3993.32|3994.82|3993.32|3992.82|3991.32|47049
1618500900000|2021-04-15 15:35:00|3993.82|3992.32|3994.82|3993.32|3995.82|3994.32|3993.82|3992.32|18490
1618501200000|2021-04-15 15:40:00|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|3994.82|3993.32|12182
1618501500000|2021-04-15 15:45:00|||||||||2254
1618501800000|2021-04-15 15:50:00|3996.82|3995.32|3996.82|3995.32|3996.82|3995.32|3995.82|3994.32|10706
1618502100000|2021-04-15 15:55:00|3995.82|3994.32|3996.82|3995.32|3996.82|3995.32|3995.82|3994.32|3774
1618502400000|2021-04-15 16:00:00|3995.82|3994.32|3994.82|3993.32|3995.82|3994.32|3994.82|3993.32|5520
1618502700000|2021-04-15 16:05:00|3995.82|3994.32|3996.82|3995.32|3996.82|3995.32|3995.82|3994.32|3165
1618503000000|2021-04-15 16:10:00|3995.82|3994.32|3996.82|3995.32|3997.82|3996.32|3995.82|3994.32|2714
1618503300000|2021-04-15 16:15:00|3997.82|3996.32|3997.82|3996.32|3997.82|3996.32|3997.82|3996.32|2050
1618503600000|2021-04-15 16:20:00|3998.82|3997.32|3997.82|3996.32|3998.82|3997.32|3997.82|3996.32|2484
1618503900000|2021-04-15 16:25:00|||||||||340
1618504200000|2021-04-15 16:30:00|||||||||2775
1618504500000|2021-04-15 16:35:00|3998.82|3997.32|3997.82|3996.32|3998.82|3997.32|3996.82|3995.32|2580
1618504800000|2021-04-15 16:40:00|3996.82|3995.32|3996.82|3995.32|3997.82|3996.32|3996.82|3995.32|2647
1618505100000|2021-04-15 16:45:00|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|1288
1618505400000|2021-04-15 16:50:00|3996.82|3995.32|3996.82|3995.32|3997.82|3996.32|3995.82|3994.32|1164
1618505700000|2021-04-15 16:55:00|3997.82|3996.32|3996.82|3995.32|3997.82|3996.32|3996.82|3995.32|543
1618506000000|2021-04-15 17:00:00|3995.82|3994.32|3996.82|3995.32|3996.82|3995.32|3995.82|3994.32|1432
1618506300000|2021-04-15 17:05:00|3995.82|3994.32|3993.82|3992.32|3996.82|3995.32|3993.82|3992.32|1682
1618506600000|2021-04-15 17:10:00|3994.32|3992.82|3993.82|3992.32|3994.82|3993.32|3993.82|3992.32|996
1618506900000|2021-04-15 17:15:00|3994.82|3993.32|3994.82|3993.32|3995.82|3994.32|3994.82|3993.32|1585
1618507200000|2021-04-15 17:20:00|3993.82|3992.32|3995.82|3994.32|3995.82|3994.32|3993.82|3992.32|618
1618507500000|2021-04-15 17:25:00|3994.82|3993.32|3994.82|3993.32|3995.82|3994.32|3994.82|3993.32|1517
1618507800000|2021-04-15 17:30:00|3995.82|3994.32|3994.82|3993.32|3995.82|3994.32|3994.82|3993.32|1082
1618508100000|2021-04-15 17:35:00|||||||||218
1618508400000|2021-04-15 17:40:00|3995.82|3994.32|3996.82|3995.32|3996.82|3995.32|3995.82|3994.32|1115
1618508700000|2021-04-15 17:45:00|3995.82|3994.32|3994.82|3993.32|3996.82|3995.32|3994.82|3993.32|626
1618509000000|2021-04-15 17:50:00|3993.82|3992.32|3994.82|3993.32|3994.82|3993.32|3993.82|3992.32|421
1618509300000|2021-04-15 17:55:00|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|3994.82|3993.32|892
1618509600000|2021-04-15 18:00:00|3994.82|3993.32|3996.82|3995.32|3996.82|3995.32|3994.82|3993.32|622
1618509900000|2021-04-15 18:05:00|3997.82|3996.32|3994.82|3993.32|3997.82|3996.32|3994.82|3993.32|1395
1618510200000|2021-04-15 18:10:00|3995.82|3994.32|3994.82|3993.32|3995.82|3994.32|3994.82|3993.32|565
1618510500000|2021-04-15 18:15:00|3995.82|3994.32|3995.82|3994.32|3996.82|3995.32|3995.82|3994.32|637
1618510800000|2021-04-15 18:20:00|3996.82|3995.32|3996.82|3995.32|3996.82|3995.32|3995.82|3994.32|623
1618511100000|2021-04-15 18:25:00|3997.82|3996.32|3996.82|3995.32|3997.82|3996.32|3996.82|3995.32|577
1618511400000|2021-04-15 18:30:00|3997.82|3996.32|3997.82|3996.32|3997.82|3996.32|3996.82|3995.32|1409
1618511700000|2021-04-15 18:35:00|3996.82|3995.32|3996.82|3995.32|3997.82|3996.32|3996.82|3995.32|657
1618512000000|2021-04-15 18:40:00|||||||||200
1618512300000|2021-04-15 18:45:00|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|580
1618512600000|2021-04-15 18:50:00|3996.82|3995.32|3996.82|3995.32|3996.82|3995.32|3995.82|3994.32|357
1618512900000|2021-04-15 18:55:00|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|815
1618513200000|2021-04-15 19:00:00|3996.82|3995.32|3996.82|3995.32|3996.82|3995.32|3995.82|3994.32|598
1618513500000|2021-04-15 19:05:00|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|305
1618513800000|2021-04-15 19:10:00|3994.82|3993.32|3994.82|3993.32|3994.82|3993.32|3993.82|3992.32|420
1618514100000|2021-04-15 19:15:00|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|3994.82|3993.32|554
1618514400000|2021-04-15 19:20:00|3994.82|3993.32|3994.82|3993.32|3995.82|3994.32|3994.82|3993.32|1289
1618514700000|2021-04-15 19:25:00|3995.82|3994.32|3994.82|3993.32|3995.82|3994.32|3994.82|3993.32|777
1618515000000|2021-04-15 19:30:00|3995.82|3994.32|3996.82|3995.32|3996.82|3995.32|3994.82|3993.32|975
1618515300000|2021-04-15 19:35:00|3997.82|3996.32|3996.82|3995.32|3997.82|3996.32|3996.82|3995.32|583
1618515600000|2021-04-15 19:40:00|3997.82|3996.32|3998.82|3997.32|3998.82|3997.32|3996.82|3995.32|676
1618515900000|2021-04-15 19:45:00|3997.82|3996.32|3999.82|3998.32|4000.82|3999.32|3997.82|3996.32|3065
1618516200000|2021-04-15 19:50:00|4000.82|3999.32|3997.82|3996.32|4000.82|3999.32|3997.82|3996.32|2373
1618516500000|2021-04-15 19:55:00|3998.82|3997.32|3999.82|3998.32|3999.82|3998.32|3996.82|3995.32|5030
1618516800000|2021-04-15 20:00:00|3999.57|3996.57|3999.97|3996.97|4000.17|3997.17|3998.97|3995.97|276
1618517100000|2021-04-15 20:05:00|3999.57|3996.57|3999.77|3996.77|3999.77|3996.77|3999.57|3996.57|0
1618517400000|2021-04-15 20:10:00|3999.57|3996.57|3998.07|3995.07|3999.77|3996.77|3997.67|3994.67|0
1618517700000|2021-04-15 20:15:00|3998.27|3995.27|3998.97|3995.97|3999.17|3996.17|3998.17|3995.17|0
1618518000000|2021-04-15 20:20:00|3998.87|3995.87|3998.57|3995.57|3998.97|3995.97|3998.47|3995.47|0
1618518300000|2021-04-15 20:25:00|3998.67|3995.67|3998.57|3995.57|3998.67|3995.67|3998.27|3995.27|0
1618518600000|2021-04-15 20:30:00|3998.37|3995.37|3998.57|3995.57|3998.77|3995.77|3997.97|3994.97|0
1618518900000|2021-04-15 20:35:00|3998.77|3995.77|3999.87|3996.87|3999.87|3996.87|3998.57|3995.57|0
1618519200000|2021-04-15 20:40:00|4000.07|3997.07|3998.17|3995.17|4000.27|3997.27|3998.17|3995.17|0
1618519500000|2021-04-15 20:45:00|3998.37|3995.37|3999.47|3996.47|3999.47|3996.47|3997.97|3994.97|0
1618519800000|2021-04-15 20:50:00|3999.27|3996.27|3998.17|3995.17|3999.27|3996.27|3997.57|3994.57|0
1618520100000|2021-04-15 20:55:00|3997.97|3994.97|3999.17|3996.17|3999.47|3996.47|3997.97|3994.97|0
1618520400000|2021-04-15 21:00:00|3999.07|3996.07|3999.37|3996.37|3999.57|3996.57|3998.97|3995.97|0
1618520700000|2021-04-15 21:05:00|4000.37|3997.37|3999.97|3996.97|4000.37|3997.37|3999.97|3996.97|0
1618521000000|2021-04-15 21:10:00|4000.17|3997.17|4000.17|3997.17|4000.17|3997.17|3999.87|3996.87|0
1618521300000|2021-04-15 21:15:00|4000.07|3997.07|3999.87|3996.87|4000.07|3997.07|3999.87|3996.87|0
1618521600000|2021-04-15 21:20:00|3999.77|3996.77|3999.87|3996.87|4000.07|3997.07|3999.77|3996.77|0
1618521900000|2021-04-15 21:25:00|3999.77|3996.77|3999.77|3996.77|3999.87|3996.87|3999.77|3996.77|0
1618522200000|2021-04-15 21:30:00|3999.67|3996.67|3999.77|3996.77|3999.77|3996.77|3999.67|3996.67|0
1618522500000|2021-04-15 21:35:00|3999.67|3996.67|3999.97|3996.97|3999.97|3996.97|3999.67|3996.67|0
1618522800000|2021-04-15 21:40:00|3999.87|3996.87|3999.87|3996.87|3999.87|3996.87|3999.87|3996.87|0
1618523100000|2021-04-15 21:45:00|3999.97|3996.97|3999.87|3996.87|3999.97|3996.97|3999.77|3996.77|0
1618523700000|2021-04-15 21:55:00|3999.97|3996.97|3999.67|3996.67|3999.97|3996.97|3999.67|3996.67|0
1618524000000|2021-04-15 22:00:00|3999.27|3996.27|3998.27|3995.27|3999.27|3996.27|3997.47|3994.47|0
1618524300000|2021-04-15 22:05:00|3998.47|3995.47|3998.67|3995.67|3998.97|3995.97|3998.07|3995.07|0
1618524600000|2021-04-15 22:10:00|3998.47|3995.47|3999.57|3996.57|3999.97|3996.97|3998.47|3995.47|0
1618524900000|2021-04-15 22:15:00|3999.67|3996.67|3999.77|3996.77|3999.97|3996.97|3999.57|3996.57|0
1618525200000|2021-04-15 22:20:00|3999.97|3996.97|3999.37|3996.37|3999.97|3996.97|3999.17|3996.17|0
1618525500000|2021-04-15 22:25:00|3999.17|3996.17|3999.57|3996.57|3999.57|3996.57|3999.17|3996.17|0
1618525800000|2021-04-15 22:30:00|3999.37|3996.37|3999.17|3996.17|3999.57|3996.57|3998.97|3995.97|0
1618526100000|2021-04-15 22:35:00|3998.97|3995.97|3998.97|3995.97|3999.17|3996.17|3998.67|3995.67|0
1618526400000|2021-04-15 22:40:00|3999.07|3996.07|3998.97|3995.97|3999.17|3996.17|3998.97|3995.97|0
1618526700000|2021-04-15 22:45:00|3999.17|3996.17|3999.37|3996.37|3999.37|3996.37|3998.97|3995.97|0
1618527000000|2021-04-15 22:50:00|3999.57|3996.57|3999.57|3996.57|3999.57|3996.57|3999.37|3996.37|0
1618527300000|2021-04-15 22:55:00|3999.37|3996.37|3999.17|3996.17|3999.37|3996.37|3999.17|3996.17|0
1618527600000|2021-04-15 23:00:00|3999.37|3996.37|3999.37|3996.37|3999.57|3996.57|3999.37|3996.37|0
1618527900000|2021-04-15 23:05:00|3999.17|3996.17|3999.37|3996.37|3999.47|3996.47|3999.17|3996.17|0
1618528200000|2021-04-15 23:10:00|3999.57|3996.57|3999.37|3996.37|3999.57|3996.57|3999.37|3996.37|0
1618528500000|2021-04-15 23:15:00|3999.47|3996.47|3999.57|3996.57|3999.77|3996.77|3999.37|3996.37|0
1618528800000|2021-04-15 23:20:00|3999.77|3996.77|3999.77|3996.77|3999.97|3996.97|3999.67|3996.67|0
1618529100000|2021-04-15 23:25:00|3999.57|3996.57|3999.77|3996.77|3999.77|3996.77|3999.47|3996.47|0
1618529400000|2021-04-15 23:30:00|3999.67|3996.67|3999.97|3996.97|3999.97|3996.97|3999.57|3996.57|0
1618529700000|2021-04-15 23:35:00|4000.17|3997.17|3999.57|3996.57|4000.17|3997.17|3999.57|3996.57|0
1618530000000|2021-04-15 23:40:00|3999.47|3996.47|3999.57|3996.57|3999.77|3996.77|3999.47|3996.47|0
1618530300000|2021-04-15 23:45:00|3999.47|3996.47|4000.17|3997.17|4000.17|3997.17|3999.37|3996.37|0
1618530600000|2021-04-15 23:50:00|3999.97|3996.97|3999.57|3996.57|4000.47|3997.47|3999.57|3996.57|0
1618530900000|2021-04-15 23:55:00|3999.67|3996.67|3999.37|3996.37|3999.77|3996.77|3999.17|3996.17|0
1618531200000|2021-04-16 00:00:00|3999.17|3996.17|3998.47|3995.47|3999.37|3996.37|3997.47|3994.47|0
1618531500000|2021-04-16 00:05:00|3998.27|3995.27|3997.47|3994.47|3998.47|3995.47|3997.47|3994.47|0
1618531800000|2021-04-16 00:10:00|3997.67|3994.67|3996.37|3993.37|3997.67|3994.67|3996.37|3993.37|0
1618532100000|2021-04-16 00:15:00|3996.57|3993.57|3999.07|3997.07|3999.07|3997.07|3995.97|3992.97|400
1618532400000|2021-04-16 00:20:00|3998.07|3996.07|3998.07|3996.07|3999.07|3997.07|3998.07|3996.07|60
1618532700000|2021-04-16 00:25:00|3997.07|3995.07|3995.07|3993.07|3997.07|3995.07|3995.07|3993.07|331
1618533000000|2021-04-16 00:30:00|3995.57|3993.57|3996.07|3994.07|3997.07|3995.07|3995.57|3993.57|141
1618533300000|2021-04-16 00:35:00|3997.07|3995.07|3996.07|3994.07|3997.07|3995.07|3996.07|3994.07|42
1618533600000|2021-04-16 00:40:00|3996.57|3994.57|3997.07|3995.07|3997.07|3995.07|3995.07|3993.07|232
1618533900000|2021-04-16 00:45:00|3996.57|3994.57|3994.07|3992.07|3997.07|3995.07|3994.07|3992.07|229
1618534200000|2021-04-16 00:50:00|3995.07|3993.07|3995.07|3993.07|3995.07|3993.07|3994.07|3992.07|246
1618534500000|2021-04-16 00:55:00|3994.07|3992.07|3995.07|3993.07|3995.07|3993.07|3994.07|3992.07|209
1618534800000|2021-04-16 01:00:00|3994.07|3992.07|3995.07|3993.07|3995.07|3993.07|3994.07|3992.07|195
1618535100000|2021-04-16 01:05:00|3994.07|3992.07|3995.07|3993.07|3995.07|3993.07|3994.07|3992.07|237
1618535400000|2021-04-16 01:10:00|3994.57|3992.57|3994.07|3992.07|3995.07|3993.07|3994.07|3992.07|50
1618535700000|2021-04-16 01:15:00|3995.07|3993.07|3994.07|3992.07|3995.07|3993.07|3994.07|3992.07|131
1618536000000|2021-04-16 01:20:00|||||||||46
1618536300000|2021-04-16 01:25:00|3993.07|3991.07|3994.07|3992.07|3994.07|3992.07|3993.07|3991.07|136
1618536600000|2021-04-16 01:30:00|3993.07|3991.07|3994.07|3992.07|3994.07|3992.07|3993.07|3991.07|70
1618536900000|2021-04-16 01:35:00|3993.07|3991.07|3995.07|3993.07|3995.07|3993.07|3993.07|3991.07|107
1618537200000|2021-04-16 01:40:00|3994.07|3992.07|3993.07|3991.07|3994.07|3992.07|3993.07|3991.07|120
1618537500000|2021-04-16 01:45:00|3992.57|3990.57|3994.07|3992.07|3994.07|3992.07|3992.07|3990.07|73
1618537800000|2021-04-16 01:50:00|3995.07|3993.07|3994.07|3992.07|3995.07|3993.07|3993.07|3991.07|111
1618538100000|2021-04-16 01:55:00|3994.57|3992.57|3995.07|3993.07|3995.07|3993.07|3994.07|3992.07|84
1618538400000|2021-04-16 02:00:00|3994.07|3992.07|3993.57|3991.57|3994.07|3992.07|3993.07|3991.07|86
1618538700000|2021-04-16 02:05:00|3993.07|3991.07|3993.07|3991.07|3994.07|3992.07|3993.07|3991.07|115
1618539000000|2021-04-16 02:10:00|3994.07|3992.07|3995.07|3993.07|3995.07|3993.07|3993.07|3991.07|49
1618539300000|2021-04-16 02:15:00|3994.07|3992.07|3995.07|3993.07|3996.07|3994.07|3994.07|3992.07|96
1618539600000|2021-04-16 02:20:00|3996.07|3994.07|3996.07|3994.07|3996.07|3994.07|3995.07|3993.07|7
1618539900000|2021-04-16 02:25:00|3995.07|3993.07|3996.07|3994.07|3996.07|3994.07|3995.07|3993.07|30
1618540200000|2021-04-16 02:30:00|3995.57|3993.57|3996.07|3994.07|3996.07|3994.07|3995.07|3993.07|17
1618540500000|2021-04-16 02:35:00|3995.57|3993.57|3996.07|3994.07|3997.07|3995.07|3995.57|3993.57|60
1618540800000|2021-04-16 02:40:00|3995.07|3993.07|3995.07|3993.07|3995.07|3993.07|3995.07|3993.07|50
1618541100000|2021-04-16 02:45:00|3996.07|3994.07|3996.07|3994.07|3996.07|3994.07|3996.07|3994.07|161
1618541400000|2021-04-16 02:50:00|3995.07|3993.07|3996.07|3994.07|3996.07|3994.07|3995.07|3993.07|71
1618541700000|2021-04-16 02:55:00|||||||||23
1618542000000|2021-04-16 03:00:00|3997.07|3995.07|3997.07|3995.07|3997.07|3995.07|3997.07|3995.07|13
1618542300000|2021-04-16 03:05:00|||||||||14
1618542600000|2021-04-16 03:10:00|3996.07|3994.07|3996.07|3994.07|3997.07|3995.07|3996.07|3994.07|83
1618542900000|2021-04-16 03:15:00|3996.57|3994.57|3997.07|3995.07|3997.07|3995.07|3996.07|3994.07|11
1618543200000|2021-04-16 03:20:00|||||||||34
1618543500000|2021-04-16 03:25:00|3998.07|3996.07|3997.07|3995.07|3998.07|3996.07|3997.07|3995.07|127
1618543800000|2021-04-16 03:30:00|3998.07|3996.07|3999.07|3997.07|3999.07|3997.07|3998.07|3996.07|220
1618544100000|2021-04-16 03:35:00|3998.07|3996.07|3998.07|3996.07|3999.07|3997.07|3998.07|3996.07|236
1618544400000|2021-04-16 03:40:00|3998.57|3996.57|3998.07|3996.07|3999.07|3997.07|3998.07|3996.07|13
1618544700000|2021-04-16 03:45:00|3997.07|3995.07|3997.07|3995.07|3997.07|3995.07|3997.07|3995.07|15
1618545000000|2021-04-16 03:50:00|||||||||7
1618545300000|2021-04-16 03:55:00|||||||||28
1618545600000|2021-04-16 04:00:00|3996.07|3994.07|3997.07|3995.07|3997.07|3995.07|3996.07|3994.07|55
1618545900000|2021-04-16 04:05:00|3996.07|3994.07|3997.07|3995.07|3997.07|3995.07|3996.07|3994.07|20
1618546200000|2021-04-16 04:10:00|3996.07|3994.07|3997.07|3995.07|3997.07|3995.07|3996.07|3994.07|15
1618546500000|2021-04-16 04:15:00|3996.57|3994.57|3997.07|3995.07|3997.07|3995.07|3996.07|3994.07|46
1618546800000|2021-04-16 04:20:00|||||||||42
1618547100000|2021-04-16 04:25:00|||||||||34
1618547400000|2021-04-16 04:30:00|||||||||52
1618547700000|2021-04-16 04:35:00|3996.07|3994.07|3995.07|3993.07|3996.07|3994.07|3995.07|3993.07|159
1618548000000|2021-04-16 04:40:00|3996.07|3994.07|3996.07|3994.07|3996.07|3994.07|3996.07|3994.07|177
1618548300000|2021-04-16 04:45:00|||||||||35
1618548600000|2021-04-16 04:50:00|3997.07|3995.07|3997.07|3995.07|3997.07|3995.07|3997.07|3995.07|50
1618548900000|2021-04-16 04:55:00|3998.07|3996.07|3998.07|3996.07|3998.07|3996.07|3998.07|3996.07|238
1618549200000|2021-04-16 05:00:00|||||||||54
1618549500000|2021-04-16 05:05:00|3999.07|3997.07|3998.07|3996.07|3999.07|3997.07|3998.07|3996.07|150
1618549800000|2021-04-16 05:10:00|3997.07|3995.07|3998.07|3996.07|3998.07|3996.07|3997.07|3995.07|118
1618550100000|2021-04-16 05:15:00|||||||||10
1618550400000|2021-04-16 05:20:00|3999.07|3997.07|3999.07|3997.07|3999.07|3997.07|3998.07|3996.07|177
1618550700000|2021-04-16 05:25:00|3998.07|3996.07|3998.07|3996.07|3998.07|3996.07|3998.07|3996.07|13
1618551000000|2021-04-16 05:30:00|||||||||7
1618551300000|2021-04-16 05:35:00|3999.07|3997.07|4000.07|3998.07|4000.07|3998.07|3999.07|3997.07|144
1618551600000|2021-04-16 05:40:00|4001.07|3999.07|4001.07|3999.07|4001.07|3999.07|4001.07|3999.07|201
1618551900000|2021-04-16 05:45:00|4000.57|3998.57|4000.07|3998.07|4001.07|3999.07|4000.07|3998.07|207
1618552200000|2021-04-16 05:50:00|4001.07|3999.07|4002.07|4000.07|4002.07|4000.07|4001.07|3999.07|689
1618552500000|2021-04-16 05:55:00|4003.07|4001.07|4002.07|4000.07|4003.07|4001.07|4002.07|4000.07|682
1618552800000|2021-04-16 06:00:00|4001.82|4000.32|3998.82|3997.32|4001.82|4000.32|3997.82|3996.32|1396
1618553100000|2021-04-16 06:05:00|3997.82|3996.32|3998.82|3997.32|3999.82|3998.32|3997.82|3996.32|914
1618553400000|2021-04-16 06:10:00|3997.82|3996.32|3997.82|3996.32|3998.82|3997.32|3997.82|3996.32|866
1618553700000|2021-04-16 06:15:00|3996.82|3995.32|3997.82|3996.32|3997.82|3996.32|3996.82|3995.32|641
1618554000000|2021-04-16 06:20:00|3996.82|3995.32|3996.82|3995.32|3996.82|3995.32|3995.82|3994.32|718
1618554300000|2021-04-16 06:25:00|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|3994.82|3993.32|402
1618554600000|2021-04-16 06:30:00|3994.82|3993.32|3995.82|3994.32|3995.82|3994.32|3994.82|3993.32|431
1618554900000|2021-04-16 06:35:00|3996.82|3995.32|3995.82|3994.32|3996.82|3995.32|3995.82|3994.32|553
1618555200000|2021-04-16 06:40:00|3996.82|3995.32|3995.82|3994.32|3996.82|3995.32|3995.82|3994.32|519
1618555500000|2021-04-16 06:45:00|3996.82|3995.32|3996.82|3995.32|3996.82|3995.32|3996.82|3995.32|137
1618555800000|2021-04-16 06:50:00|3995.82|3994.32|3996.82|3995.32|3996.82|3995.32|3995.82|3994.32|1136
1618556100000|2021-04-16 06:55:00|3995.82|3994.32|3996.82|3995.32|3996.82|3995.32|3994.82|3993.32|1743
1618556400000|2021-04-16 07:00:00|3995.82|3994.32|3995.82|3994.32|3995.82|3994.32|3991.82|3990.32|12075
1618556700000|2021-04-16 07:05:00|3996.82|3995.32|3999.82|3998.32|3999.82|3998.32|3996.82|3995.32|6526
1618557000000|2021-04-16 07:10:00|4000.82|3999.32|4000.82|3999.32|4001.82|4000.32|3999.82|3998.32|10479
1618557300000|2021-04-16 07:15:00|4001.82|4000.32|4001.82|4000.32|4002.82|4001.32|3999.82|3998.32|4806
1618557600000|2021-04-16 07:20:00|4002.82|4001.32|4005.82|4004.32|4006.82|4005.32|4001.82|4000.32|7597
1618557900000|2021-04-16 07:25:00|4006.82|4005.32|4003.82|4002.32|4007.82|4006.32|4003.82|4002.32|6446
1618558200000|2021-04-16 07:30:00|4004.82|4003.32|4003.82|4002.32|4004.82|4003.32|4002.82|4001.32|5619
1618558500000|2021-04-16 07:35:00|4004.82|4003.32|4005.82|4004.32|4005.82|4004.32|4004.82|4003.32|4048
1618558800000|2021-04-16 07:40:00|4006.12|4004.62|4005.12|4003.62|4008.12|4006.62|4005.12|4003.62|7658
1618559100000|2021-04-16 07:45:00|4006.12|4004.62|4007.12|4005.62|4007.12|4005.62|4004.12|4002.62|6113
1618559400000|2021-04-16 07:50:00|4006.12|4004.62|4006.12|4004.62|4007.12|4005.62|4006.12|4004.62|12360
1618559700000|2021-04-16 07:55:00|4005.12|4003.62|4004.12|4002.62|4005.12|4003.62|4002.12|4000.62|5556
1618560000000|2021-04-16 08:00:00|4003.12|4001.62|4002.12|4000.62|4004.12|4002.62|4002.12|4000.62|5928
1618560300000|2021-04-16 08:05:00|4003.12|4001.62|4004.12|4002.62|4004.12|4002.62|4002.12|4000.62|4304
1618560600000|2021-04-16 08:10:00|4005.12|4003.62|4005.12|4003.62|4006.12|4004.62|4004.12|4002.62|5968
1618560900000|2021-04-16 08:15:00|4006.12|4004.62|4004.12|4002.62|4006.12|4004.62|4004.12|4002.62|2875
1618561200000|2021-04-16 08:20:00|4003.12|4001.62|4005.12|4003.62|4007.12|4005.62|4003.12|4001.62|4033
1618561500000|2021-04-16 08:25:00|4004.12|4002.62|4005.12|4003.62|4005.12|4003.62|4004.12|4002.62|2601
1618561800000|2021-04-16 08:30:00|4006.12|4004.62|4004.12|4002.62|4006.12|4004.62|4004.12|4002.62|6012
1618562100000|2021-04-16 08:35:00|4005.12|4003.62|4005.12|4003.62|4005.12|4003.62|4003.12|4001.62|3695
1618562400000|2021-04-16 08:40:00|4004.12|4002.62|4005.12|4003.62|4007.12|4005.62|4004.12|4002.62|5575
1618562700000|2021-04-16 08:45:00|4006.12|4004.62|4006.12|4004.62|4007.12|4005.62|4005.12|4003.62|995
1618563000000|2021-04-16 08:50:00|4005.12|4003.62|4006.12|4004.62|4007.12|4005.62|4005.12|4003.62|5704
1618563300000|2021-04-16 08:55:00|4005.12|4003.62|4007.12|4005.62|4007.12|4005.62|4005.12|4003.62|2803
1618563600000|2021-04-16 09:00:00|4006.12|4004.62|4006.12|4004.62|4007.12|4005.62|4005.12|4003.62|3008
1618563900000|2021-04-16 09:05:00|4007.12|4005.62|4007.12|4005.62|4007.12|4005.62|4006.12|4004.62|2935
1618564200000|2021-04-16 09:10:00|4008.12|4006.62|4011.12|4009.62|4011.12|4009.62|4006.12|4004.62|10840
1618564500000|2021-04-16 09:15:00|4011.62|4010.12|4008.12|4006.62|4012.12|4010.62|4008.12|4006.62|11368
1618564800000|2021-04-16 09:20:00|4009.12|4007.62|4012.12|4010.62|4012.12|4010.62|4008.12|4006.62|8525
1618565100000|2021-04-16 09:25:00|4013.12|4011.62|4017.12|4015.62|4017.12|4015.62|4013.12|4011.62|11678
1618565400000|2021-04-16 09:30:00|4018.12|4016.62|4018.12|4016.62|4019.12|4017.62|4017.12|4015.62|8974
1618565700000|2021-04-16 09:35:00|4017.12|4015.62|4022.12|4020.62|4022.12|4020.62|4017.12|4015.62|8924
1618566000000|2021-04-16 09:40:00|4021.12|4019.62|4025.12|4023.62|4026.12|4024.62|4021.12|4019.62|19507
1618566300000|2021-04-16 09:45:00|4024.12|4022.62|4026.12|4024.62|4027.12|4025.62|4023.12|4021.62|14548
1618566600000|2021-04-16 09:50:00|4025.12|4023.62|4017.12|4015.62|4027.12|4025.62|4017.12|4015.62|49866
1618566900000|2021-04-16 09:55:00|4018.12|4016.62|4015.12|4013.62|4018.12|4016.62|4014.12|4012.62|38080
1618567200000|2021-04-16 10:00:00|4016.12|4014.62|4014.12|4012.62|4016.12|4014.62|4014.12|4012.62|12245
1618567500000|2021-04-16 10:05:00|4015.12|4013.62|4015.12|4013.62|4018.12|4016.62|4015.12|4013.62|9405
1618567800000|2021-04-16 10:10:00|4014.12|4012.62|4014.12|4012.62|4015.12|4013.62|4014.12|4012.62|3917
1618568100000|2021-04-16 10:15:00|||||||||1609
1618568400000|2021-04-16 10:20:00|4015.12|4013.62|4015.12|4013.62|4015.12|4013.62|4015.12|4013.62|2413
1618568700000|2021-04-16 10:25:00|||||||||10480
1618569000000|2021-04-16 10:30:00|4014.12|4012.62|4012.12|4010.62|4014.12|4012.62|4012.12|4010.62|5729
1618569300000|2021-04-16 10:35:00|4013.12|4011.62|4011.12|4009.62|4013.12|4011.62|4011.12|4009.62|3663
1618569600000|2021-04-16 10:40:00|4010.12|4008.62|4009.12|4007.62|4011.12|4009.62|4009.12|4007.62|4664
1618569900000|2021-04-16 10:45:00|4010.12|4008.62|4010.12|4008.62|4012.12|4010.62|4010.12|4008.62|8210
1618570200000|2021-04-16 10:50:00|4009.12|4007.62|4010.12|4008.62|4010.12|4008.62|4009.12|4007.62|2489
1618570500000|2021-04-16 10:55:00|4009.12|4007.62|4009.12|4007.62|4010.12|4008.62|4009.12|4007.62|6379
1618570800000|2021-04-16 11:00:00|4008.12|4006.62|4009.12|4007.62|4009.12|4007.62|4008.12|4006.62|5939
1618571100000|2021-04-16 11:05:00|4008.12|4006.62|4011.12|4009.62|4011.12|4009.62|4007.12|4005.62|5253
1618571400000|2021-04-16 11:10:00|4010.12|4008.62|4011.12|4009.62|4011.12|4009.62|4010.12|4008.62|1875
1618571700000|2021-04-16 11:15:00|4010.12|4008.62|4013.12|4011.62|4013.12|4011.62|4010.12|4008.62|1596
1618572000000|2021-04-16 11:20:00|4012.12|4010.62|4012.12|4010.62|4013.12|4011.62|4012.12|4010.62|4103
1618572300000|2021-04-16 11:25:00|4013.12|4011.62|4013.12|4011.62|4013.12|4011.62|4012.12|4010.62|2806
1618572600000|2021-04-16 11:30:00|4014.12|4012.62|4015.12|4013.62|4015.12|4013.62|4013.12|4011.62|4209
1618572900000|2021-04-16 11:35:00|4014.12|4012.62|4017.12|4015.62|4017.12|4015.62|4014.12|4012.62|4214
1618573200000|2021-04-16 11:40:00|4017.24|4015.74|4017.24|4015.74|4018.24|4016.74|4015.24|4013.74|4852
1618573500000|2021-04-16 11:45:00|4018.24|4016.74|4018.24|4016.74|4018.24|4016.74|4018.24|4016.74|1330
1618573800000|2021-04-16 11:50:00|4019.24|4017.74|4017.24|4015.74|4019.24|4017.74|4017.24|4015.74|4028
1618574100000|2021-04-16 11:55:00|4018.24|4016.74|4018.24|4016.74|4018.24|4016.74|4017.24|4015.74|2151
1618574400000|2021-04-16 12:00:00|4017.24|4015.74|4018.24|4016.74|4019.24|4017.74|4017.24|4015.74|2713
1618574700000|2021-04-16 12:05:00|4019.24|4017.74|4018.24|4016.74|4019.24|4017.74|4018.24|4016.74|3089
1618575000000|2021-04-16 12:10:00|4019.24|4017.74|4020.24|4018.74|4020.24|4018.74|4018.24|4016.74|1430
1618575300000|2021-04-16 12:15:00|4019.24|4017.74|4018.24|4016.74|4019.24|4017.74|4017.24|4015.74|5057
1618575600000|2021-04-16 12:20:00|4019.24|4017.74|4019.24|4017.74|4019.24|4017.74|4018.24|4016.74|2870
1618575900000|2021-04-16 12:25:00|4018.24|4016.74|4021.24|4019.74|4021.24|4019.74|4018.24|4016.74|4244
1618576200000|2021-04-16 12:30:00|4020.24|4018.74|4021.24|4019.74|4021.24|4019.74|4020.24|4018.74|2718
1618576500000|2021-04-16 12:35:00|4020.24|4018.74|4021.24|4019.74|4022.24|4020.74|4020.24|4018.74|4248
1618576800000|2021-04-16 12:40:00|4020.24|4018.74|4020.24|4018.74|4020.24|4018.74|4020.24|4018.74|2859
1618577100000|2021-04-16 12:45:00|4021.24|4019.74|4021.24|4019.74|4021.24|4019.74|4020.24|4018.74|2363
1618577400000|2021-04-16 12:50:00|4022.24|4020.74|4022.24|4020.74|4022.24|4020.74|4021.24|4019.74|3467
1618577700000|2021-04-16 12:55:00|4021.24|4019.74|4023.24|4021.74|4023.24|4021.74|4021.24|4019.74|4446
1618578000000|2021-04-16 13:00:00|4022.24|4020.74|4022.24|4020.74|4023.24|4021.74|4022.24|4020.74|2103
1618578300000|2021-04-16 13:05:00|4021.24|4019.74|4022.24|4020.74|4022.24|4020.74|4021.24|4019.74|3044
1618578600000|2021-04-16 13:10:00|4021.24|4019.74|4021.24|4019.74|4022.24|4020.74|4021.24|4019.74|2983
1618578900000|2021-04-16 13:15:00|4022.24|4020.74|4022.24|4020.74|4022.24|4020.74|4022.24|4020.74|1774
1618579200000|2021-04-16 13:20:00|4021.24|4019.74|4022.24|4020.74|4022.24|4020.74|4021.24|4019.74|1560
1618579500000|2021-04-16 13:25:00|4023.24|4021.74|4023.24|4021.74|4023.24|4021.74|4022.24|4020.74|1723
1618579800000|2021-04-16 13:30:00|4024.24|4022.74|4024.24|4022.74|4024.24|4022.74|4023.24|4021.74|8264
1618580100000|2021-04-16 13:35:00|4025.24|4023.74|4024.24|4022.74|4025.24|4023.74|4024.24|4022.74|4005
1618580400000|2021-04-16 13:40:00|4023.24|4021.74|4025.24|4023.74|4026.24|4024.74|4023.24|4021.74|5240
1618580700000|2021-04-16 13:45:00|4024.24|4022.74|4026.24|4024.74|4026.24|4024.74|4024.24|4022.74|8030
1618581000000|2021-04-16 13:50:00|4027.24|4025.74|4026.24|4024.74|4027.24|4025.74|4026.24|4024.74|10174
1618581300000|2021-04-16 13:55:00|4025.24|4023.74|4027.24|4025.74|4027.24|4025.74|4025.24|4023.74|6692
1618581600000|2021-04-16 14:00:00|4026.24|4024.74|4029.24|4027.74|4029.24|4027.74|4025.24|4023.74|6180
1618581900000|2021-04-16 14:05:00|4030.24|4028.74|4034.24|4032.74|4034.24|4032.74|4030.24|4028.74|8300
1618582200000|2021-04-16 14:10:00|4033.72|4032.22|4032.72|4031.22|4034.72|4033.22|4031.72|4030.22|13348
1618582500000|2021-04-16 14:15:00|4031.72|4030.22|4033.72|4032.22|4033.72|4032.22|4031.72|4030.22|4438
1618582800000|2021-04-16 14:20:00|4032.72|4031.22|4035.72|4034.22|4035.72|4034.22|4032.72|4031.22|10006
1618583100000|2021-04-16 14:25:00|4036.72|4035.22|4034.72|4033.22|4038.72|4037.22|4034.72|4033.22|10495
1618583400000|2021-04-16 14:30:00|4035.72|4034.22|4032.72|4031.22|4037.72|4036.22|4032.72|4031.22|7942
1618583700000|2021-04-16 14:35:00|4031.72|4030.22|4029.72|4028.22|4032.72|4031.22|4029.72|4028.22|12406
1618584000000|2021-04-16 14:40:00|4030.72|4029.22|4029.72|4028.22|4030.72|4029.22|4029.72|4028.22|9111
1618584300000|2021-04-16 14:45:00|4028.72|4027.22|4031.72|4030.22|4032.72|4031.22|4028.72|4027.22|6471
1618584600000|2021-04-16 14:50:00|4030.72|4029.22|4030.72|4029.22|4030.72|4029.22|4029.72|4028.22|4209
1618584900000|2021-04-16 14:55:00|4031.72|4030.22|4031.72|4030.22|4032.72|4031.22|4031.72|4030.22|4521
1618585200000|2021-04-16 15:00:00|4032.72|4031.22|4034.72|4033.22|4035.72|4034.22|4032.72|4031.22|9988
1618585500000|2021-04-16 15:05:00|4035.72|4034.22|4035.72|4034.22|4035.72|4034.22|4035.72|4034.22|2855
1618585800000|2021-04-16 15:10:00|4034.72|4033.22|4034.72|4033.22|4035.72|4034.22|4034.72|4033.22|3243
1618586100000|2021-04-16 15:15:00|4035.72|4034.22|4034.72|4033.22|4036.72|4035.22|4034.72|4033.22|5680
1618586400000|2021-04-16 15:20:00|4035.72|4034.22|4034.72|4033.22|4035.72|4034.22|4033.72|4032.22|10849
1618586700000|2021-04-16 15:25:00|4033.72|4032.22|4034.72|4033.22|4034.72|4033.22|4032.72|4031.22|21796
1618587000000|2021-04-16 15:30:00|4033.5|4032|4033.5|4032|4035.5|4034|4033.5|4032|48105
1618587300000|2021-04-16 15:35:00|4032.5|4031|4034.5|4033|4035.5|4034|4032.5|4031|20782
1618587600000|2021-04-16 15:40:00|4033.5|4032|4033.5|4032|4034.5|4033|4033.5|4032|6325
1618587900000|2021-04-16 15:45:00|4034.5|4033|4035.5|4034|4035.5|4034|4033.5|4032|7788
1618588200000|2021-04-16 15:50:00|4036.5|4035|4036.5|4035|4036.5|4035|4035.5|4034|8025
1618588500000|2021-04-16 15:55:00|4035.5|4034|4035.5|4034|4035.5|4034|4035.5|4034|3142
1618588800000|2021-04-16 16:00:00|4036.5|4035|4036.5|4035|4037.5|4036|4035.5|4034|2826
1618589100000|2021-04-16 16:05:00|4035.5|4034|4035.5|4034|4036.5|4035|4035.5|4034|3925
1618589400000|2021-04-16 16:10:00|4036.5|4035|4036.5|4035|4036.5|4035|4036.5|4035|548
1618589700000|2021-04-16 16:15:00|||||||||944
1618590000000|2021-04-16 16:20:00|4037.5|4036|4038.5|4037|4038.5|4037|4037.5|4036|2585
1618590300000|2021-04-16 16:25:00|4037.5|4036|4038.5|4037|4038.5|4037|4037.5|4036|3073
1618590600000|2021-04-16 16:30:00|4037.5|4036|4037.5|4036|4037.5|4036|4037.5|4036|1252
1618590900000|2021-04-16 16:35:00|4036.5|4035|4037.5|4036|4037.5|4036|4036.5|4035|2132
1618591200000|2021-04-16 16:40:00|4036.5|4035|4037.5|4036|4037.5|4036|4036.5|4035|1331
1618591500000|2021-04-16 16:45:00|4036.5|4035|4038.5|4037|4038.5|4037|4036.5|4035|1906
1618591800000|2021-04-16 16:50:00|4037.5|4036|4036.5|4035|4037.5|4036|4036.5|4035|2257
1618592100000|2021-04-16 16:55:00|4037.5|4036|4037.5|4036|4037.5|4036|4036.5|4035|276
1618592400000|2021-04-16 17:00:00|4036.5|4035|4036.5|4035|4037.5|4036|4036.5|4035|1113
1618592700000|2021-04-16 17:05:00|4037.5|4036|4037.5|4036|4037.5|4036|4036.5|4035|1364
1618593000000|2021-04-16 17:10:00|4036.5|4035|4036.5|4035|4037.5|4036|4036.5|4035|520
1618593300000|2021-04-16 17:15:00|4037.5|4036|4037.5|4036|4037.5|4036|4036.5|4035|572
1618593600000|2021-04-16 17:20:00|4036.5|4035|4036.5|4035|4037.5|4036|4036.5|4035|755
1618593900000|2021-04-16 17:25:00|4037.5|4036|4037.5|4036|4037.5|4036|4037.5|4036|246
1618594200000|2021-04-16 17:30:00|||||||||135
1618594500000|2021-04-16 17:35:00|4038.5|4037|4038.5|4037|4039.5|4038|4038.5|4037|3070
1618594800000|2021-04-16 17:40:00|||||||||203
1618595100000|2021-04-16 17:45:00|4039.5|4038|4039.5|4038|4039.5|4038|4038.5|4037|1745
1618595400000|2021-04-16 17:50:00|||||||||68
1618595700000|2021-04-16 17:55:00|4038.5|4037|4038.5|4037|4038.5|4037|4038.5|4037|680
1618596000000|2021-04-16 18:00:00|4037.5|4036|4039.5|4038|4039.5|4038|4037.5|4036|1053
1618596300000|2021-04-16 18:05:00|4040.5|4039|4040.5|4039|4040.5|4039|4040.5|4039|603
1618596600000|2021-04-16 18:10:00|4041.5|4040|4041.5|4040|4041.5|4040|4041.5|4040|917
1618596900000|2021-04-16 18:15:00|||||||||312
1618597200000|2021-04-16 18:20:00|4042.5|4041|4042.5|4041|4042.5|4041|4042.5|4041|455
1618597500000|2021-04-16 18:25:00|4041.5|4040|4041.5|4040|4042.5|4041|4041.5|4040|460
1618597800000|2021-04-16 18:30:00|4042.5|4041|4043.5|4042|4043.5|4042|4042.5|4041|656
1618598100000|2021-04-16 18:35:00|4044.5|4043|4043.5|4042|4044.5|4043|4043.5|4042|572
1618598400000|2021-04-16 18:40:00|4044.5|4043|4044.5|4043|4044.5|4043|4043.5|4042|973
1618598700000|2021-04-16 18:45:00|||||||||177
1618599000000|2021-04-16 18:50:00|4045.5|4044|4045.5|4044|4046.5|4045|4044.5|4043|1743
1618599300000|2021-04-16 18:55:00|4046.5|4045|4046.5|4045|4046.5|4045|4046|4044.5|696
1618599600000|2021-04-16 19:00:00|4045.5|4044|4045.5|4044|4046.5|4045|4045.5|4044|1643
1618599900000|2021-04-16 19:05:00|4046.5|4045|4045.5|4044|4046.5|4045|4044.5|4043|1508
1618600200000|2021-04-16 19:10:00|4046|4044.5|4046.5|4045|4046.5|4045|4045.5|4044|1565
1618600500000|2021-04-16 19:15:00|4045.5|4044|4045.5|4044|4045.5|4044|4045.5|4044|501
1618600800000|2021-04-16 19:20:00|4046.5|4045|4046.5|4045|4046.5|4045|4045.5|4044|494
1618601100000|2021-04-16 19:25:00|||||||||260
1618601400000|2021-04-16 19:30:00|4045.5|4044|4046.5|4045|4047.5|4046|4045.5|4044|1151
1618601700000|2021-04-16 19:35:00|4047.5|4046|4047.5|4046|4047.5|4046|4046.5|4045|543
1618602000000|2021-04-16 19:40:00|4046.5|4045|4048.5|4047|4048.5|4047|4046.5|4045|1360
1618602300000|2021-04-16 19:45:00|4047.5|4046|4048.5|4047|4048.5|4047|4046.5|4045|2029
1618602600000|2021-04-16 19:50:00|4049.5|4048|4048.5|4047|4049.5|4048|4047.5|4046|3544
1618602900000|2021-04-16 19:55:00|4047.5|4046|4049.5|4048|4049.5|4048|4047.5|4046|5697
1618603200000|2021-04-16 20:00:00|4051.45|4048.45|4049.05|4046.05|4051.45|4048.45|4047.95|4044.95|280
1618603500000|2021-04-16 20:05:00|4048.15|4045.15|4047.75|4044.75|4048.65|4045.65|4047.55|4044.55|0
1618603800000|2021-04-16 20:10:00|4047.95|4044.95|4046.95|4043.95|4048.65|4045.65|4046.45|4043.45|0
1618604100000|2021-04-16 20:15:00|4047.05|4044.05|4046.85|4043.85|4047.25|4044.25|4046.45|4043.45|0
1618604400000|2021-04-16 20:20:00|4046.75|4043.75|4047.15|4044.15|4047.15|4044.15|4046.55|4043.55|0
1618604700000|2021-04-16 20:25:00|4047.25|4044.25|4047.55|4044.55|4047.65|4044.65|4047.25|4044.25|0
1618605000000|2021-04-16 20:30:00|4047.15|4044.15|4047.85|4044.85|4048.05|4045.05|4047.15|4044.15|0
1618605300000|2021-04-16 20:35:00|4047.65|4044.65|4047.45|4044.45|4048.05|4045.05|4047.15|4044.15|0
1618605600000|2021-04-16 20:40:00|4047.15|4044.15|4047.45|4044.45|4047.85|4044.85|4046.75|4043.75|0
1618605900000|2021-04-16 20:45:00|4047.65|4044.65|4047.15|4044.15|4047.65|4044.65|4046.75|4043.75|0
1618606200000|2021-04-16 20:50:00|4046.95|4043.95|4046.55|4043.55|4047.15|4044.15|4046.55|4043.55|0
1618606500000|2021-04-16 20:55:00|4046.75|4043.75|4047.05|4044.05|4047.65|4044.65|4046.35|4043.35|0
1618783200000|2021-04-18 22:00:00|4040.65|4037.65|4042.15|4039.15|4042.35|4039.35|4040.35|4037.35|0
1618783500000|2021-04-18 22:05:00|4041.95|4038.95|4041.55|4038.55|4042.15|4039.15|4040.85|4037.85|0
1618783800000|2021-04-18 22:10:00|4041.25|4038.25|4041.05|4038.05|4041.25|4038.25|4040.85|4037.85|0
1618784100000|2021-04-18 22:15:00|4040.95|4037.95|4041.05|4038.05|4041.05|4038.05|4040.85|4037.85|0
1618784400000|2021-04-18 22:20:00|4041.15|4038.15|4041.25|4038.25|4041.75|4038.75|4041.05|4038.05|0
1618784700000|2021-04-18 22:25:00|4041.35|4038.35|4041.75|4038.75|4041.75|4038.75|4041.35|4038.35|0
1618785000000|2021-04-18 22:30:00|4041.95|4038.95|4041.75|4038.75|4041.95|4038.95|4041.75|4038.75|0
1618785300000|2021-04-18 22:35:00|4041.95|4038.95|4042.15|4039.15|4042.15|4039.15|4041.75|4038.75|0
1618785600000|2021-04-18 22:40:00|4042.35|4039.35|4042.35|4039.35|4042.35|4039.35|4042.35|4039.35|0
1618785900000|2021-04-18 22:45:00|4042.15|4039.15|4042.35|4039.35|4042.45|4039.45|4042.15|4039.15|0
1618786200000|2021-04-18 22:50:00|4042.25|4039.25|4042.85|4039.85|4042.85|4039.85|4042.25|4039.25|0
1618786500000|2021-04-18 22:55:00|4042.95|4039.95|4043.05|4040.05|4043.45|4040.45|4042.85|4039.85|0
1618786800000|2021-04-18 23:00:00|4042.85|4039.85|4042.55|4039.55|4043.05|4040.05|4042.35|4039.35|0
1618787100000|2021-04-18 23:05:00|4042.85|4039.85|4043.25|4040.25|4043.45|4040.45|4042.85|4039.85|0
1618787400000|2021-04-18 23:10:00|4043.05|4040.05|4043.05|4040.05|4043.25|4040.25|4043.05|4040.05|0
1618787700000|2021-04-18 23:15:00|4043.25|4040.25|4042.55|4039.55|4043.25|4040.25|4042.35|4039.35|0
1618788000000|2021-04-18 23:20:00|4042.85|4039.85|4042.85|4039.85|4043.05|4040.05|4042.55|4039.55|0
1618788300000|2021-04-18 23:25:00|4042.55|4039.55|4042.35|4039.35|4042.85|4039.85|4042.35|4039.35|0
1618788600000|2021-04-18 23:30:00|4041.95|4038.95|4042.55|4039.55|4042.55|4039.55|4041.95|4038.95|0
1618788900000|2021-04-18 23:35:00|4042.35|4039.35|4042.15|4039.15|4042.55|4039.55|4042.15|4039.15|0
1618789200000|2021-04-18 23:40:00|4042.05|4039.05|4041.55|4038.55|4042.05|4039.05|4041.25|4038.25|0
1618789500000|2021-04-18 23:45:00|4041.65|4038.65|4041.75|4038.75|4042.15|4039.15|4041.65|4038.65|0
1618789800000|2021-04-18 23:50:00|4041.85|4038.85|4040.85|4037.85|4041.95|4038.95|4040.85|4037.85|0
1618790100000|2021-04-18 23:55:00|4040.05|4037.05|4039.75|4036.75|4040.25|4037.25|4039.75|4036.75|0
1618790400000|2021-04-19 00:00:00|4040.05|4037.05|4039.55|4036.55|4040.45|4037.45|4038.95|4035.95|0
1618790700000|2021-04-19 00:05:00|4039.35|4036.35|4037.85|4034.85|4039.35|4036.35|4036.75|4033.75|0
1618791000000|2021-04-19 00:10:00|4038.05|4035.05|4038.95|4035.95|4039.35|4036.35|4037.85|4034.85|0
1618791300000|2021-04-19 00:15:00|4038.85|4035.85|4038.75|4036.75|4039.75|4037.75|4036.75|4034.75|860
1618791600000|2021-04-19 00:20:00|4037.75|4035.75|4037.75|4035.75|4038.75|4036.75|4036.75|4034.75|614
1618791900000|2021-04-19 00:25:00|4038.25|4036.25|4037.75|4035.75|4038.75|4036.75|4037.75|4035.75|278
1618792200000|2021-04-19 00:30:00|4037.25|4035.25|4039.75|4037.75|4040.75|4038.75|4036.75|4034.75|504
1618792500000|2021-04-19 00:35:00|4038.75|4036.75|4040.75|4038.75|4040.75|4038.75|4038.75|4036.75|172
1618792800000|2021-04-19 00:40:00|4039.75|4037.75|4039.75|4037.75|4040.75|4038.75|4039.75|4037.75|684
1618793100000|2021-04-19 00:45:00|4040.75|4038.75|4041.75|4039.75|4041.75|4039.75|4040.75|4038.75|231
1618793400000|2021-04-19 00:50:00|4042.75|4040.75|4041.75|4039.75|4042.75|4040.75|4040.75|4038.75|252
1618793700000|2021-04-19 00:55:00|4040.75|4038.75|4040.75|4038.75|4040.75|4038.75|4039.75|4037.75|220
1618794000000|2021-04-19 01:00:00|4040.25|4038.25|4039.75|4037.75|4040.75|4038.75|4039.75|4037.75|113
1618794300000|2021-04-19 01:05:00|4040.75|4038.75|4040.75|4038.75|4040.75|4038.75|4040.75|4038.75|107
1618794600000|2021-04-19 01:10:00|4039.75|4037.75|4041.75|4039.75|4041.75|4039.75|4039.75|4037.75|338
1618794900000|2021-04-19 01:15:00|4042.75|4040.75|4041.75|4039.75|4042.75|4040.75|4040.75|4038.75|405
1618795200000|2021-04-19 01:20:00|4040.75|4038.75|4038.75|4036.75|4041.75|4039.75|4038.75|4036.75|209
1618795500000|2021-04-19 01:25:00|4039.75|4037.75|4039.75|4037.75|4039.75|4037.75|4038.75|4036.75|225
1618795800000|2021-04-19 01:30:00|4038.75|4036.75|4038.75|4036.75|4039.75|4037.75|4037.75|4035.75|299
1618796100000|2021-04-19 01:35:00|4038.25|4036.25|4040.75|4038.75|4040.75|4038.75|4037.75|4035.75|273
1618796400000|2021-04-19 01:40:00|4041.75|4039.75|4041.75|4039.75|4041.75|4039.75|4040.75|4038.75|176
1618796700000|2021-04-19 01:45:00|4040.75|4038.75|4042.75|4040.75|4042.75|4040.75|4040.75|4038.75|205
1618797000000|2021-04-19 01:50:00|4043.75|4041.75|4043.75|4041.75|4043.75|4041.75|4042.75|4040.75|382
1618797300000|2021-04-19 01:55:00|4042.75|4040.75|4042.75|4040.75|4043.75|4041.75|4042.75|4040.75|108
1618797600000|2021-04-19 02:00:00|4041.75|4039.75|4043.75|4041.75|4043.75|4041.75|4041.75|4039.75|214
1618797900000|2021-04-19 02:05:00|4044.75|4042.75|4043.75|4041.75|4044.75|4042.75|4043.75|4041.75|63
1618798200000|2021-04-19 02:10:00|4044.75|4042.75|4044.75|4042.75|4044.75|4042.75|4044.75|4042.75|54
1618798500000|2021-04-19 02:15:00|||||||||140
1618798800000|2021-04-19 02:20:00|4043.75|4041.75|4045.75|4043.75|4045.75|4043.75|4043.75|4041.75|62
1618799100000|2021-04-19 02:25:00|4044.75|4042.75|4044.75|4042.75|4045.75|4043.75|4044.75|4042.75|88
1618799400000|2021-04-19 02:30:00|||||||||29
1618799700000|2021-04-19 02:35:00|4043.75|4041.75|4043.75|4041.75|4043.75|4041.75|4043.75|4041.75|68
1618800000000|2021-04-19 02:40:00|||||||||70
1618800300000|2021-04-19 02:45:00|4042.75|4040.75|4042.75|4040.75|4043.75|4041.75|4042.75|4040.75|83
1618800600000|2021-04-19 02:50:00|4043.75|4041.75|4043.75|4041.75|4043.75|4041.75|4042.75|4040.75|46
1618800900000|2021-04-19 02:55:00|4042.75|4040.75|4042.75|4040.75|4042.75|4040.75|4041.75|4039.75|100
1618801200000|2021-04-19 03:00:00|4043.75|4041.75|4043.75|4041.75|4043.75|4041.75|4043.75|4041.75|149
1618801500000|2021-04-19 03:05:00|||||||||16
1618801800000|2021-04-19 03:10:00|4044.75|4042.75|4044.75|4042.75|4044.75|4042.75|4044.75|4042.75|63
1618802100000|2021-04-19 03:15:00|4045.75|4043.75|4046.25|4044.25|4046.75|4044.75|4045.75|4043.75|251
1618802400000|2021-04-19 03:20:00|4046.75|4044.75|4046.75|4044.75|4046.75|4044.75|4045.75|4043.75|48
1618802700000|2021-04-19 03:25:00|4046.25|4044.25|4045.75|4043.75|4046.25|4044.25|4045.75|4043.75|8
1618803000000|2021-04-19 03:30:00|4044.75|4042.75|4045.75|4043.75|4045.75|4043.75|4044.75|4042.75|103
1618803300000|2021-04-19 03:35:00|4044.75|4042.75|4045.75|4043.75|4046.75|4044.75|4044.75|4042.75|409
1618803600000|2021-04-19 03:40:00|4044.75|4042.75|4044.75|4042.75|4044.75|4042.75|4044.75|4042.75|118
1618803900000|2021-04-19 03:45:00|4043.75|4041.75|4044.75|4042.75|4044.75|4042.75|4043.75|4041.75|121
1618804200000|2021-04-19 03:50:00|4043.75|4041.75|4043.75|4041.75|4043.75|4041.75|4043.75|4041.75|54
1618804500000|2021-04-19 03:55:00|||||||||29
1618804800000|2021-04-19 04:00:00|||||||||6
1618805100000|2021-04-19 04:05:00|||||||||11
1618805400000|2021-04-19 04:10:00|||||||||3
1618805700000|2021-04-19 04:15:00|||||||||113
1618806000000|2021-04-19 04:20:00|4044.75|4042.75|4043.75|4041.75|4044.75|4042.75|4043.75|4041.75|104
1618806300000|2021-04-19 04:25:00|4044.75|4042.75|4044.75|4042.75|4044.75|4042.75|4044.75|4042.75|148
1618806600000|2021-04-19 04:30:00|4045.75|4043.75|4045.75|4043.75|4045.75|4043.75|4044.75|4042.75|126
1618806900000|2021-04-19 04:35:00|4044.75|4042.75|4044.75|4042.75|4045.75|4043.75|4044.25|4042.25|58
1618807200000|2021-04-19 04:40:00|||||||||14
1618807500000|2021-04-19 04:45:00|||||||||18
1618807800000|2021-04-19 04:50:00|||||||||62
1618808100000|2021-04-19 04:55:00|4044.25|4042.25|4044.75|4042.75|4044.75|4042.75|4043.75|4041.75|368
1618808400000|2021-04-19 05:00:00|4043.75|4041.75|4044.75|4042.75|4045.75|4043.75|4043.75|4041.75|99
1618808700000|2021-04-19 05:05:00|4043.75|4041.75|4041.75|4039.75|4043.75|4041.75|4041.75|4039.75|132
1618809000000|2021-04-19 05:10:00|4040.75|4038.75|4040.75|4038.75|4040.75|4038.75|4040.75|4038.75|272
1618809300000|2021-04-19 05:15:00|||||||||123
1618809600000|2021-04-19 05:20:00|4039.75|4037.75|4039.75|4037.75|4040.75|4038.75|4039.75|4037.75|132
1618809900000|2021-04-19 05:25:00|4040.25|4038.25|4041.75|4039.75|4041.75|4039.75|4040.25|4038.25|149
1618810200000|2021-04-19 05:30:00|4040.75|4038.75|4040.75|4038.75|4040.75|4038.75|4040.75|4038.75|96
1618810500000|2021-04-19 05:35:00|4041.75|4039.75|4041.75|4039.75|4041.75|4039.75|4040.75|4038.75|76
1618810800000|2021-04-19 05:40:00|4042.75|4040.75|4042.75|4040.75|4042.75|4040.75|4042.75|4040.75|248
1618811100000|2021-04-19 05:45:00|4041.75|4039.75|4041.75|4039.75|4042.75|4040.75|4041.75|4039.75|201
1618811400000|2021-04-19 05:50:00|4040.75|4038.75|4040.75|4038.75|4040.75|4038.75|4040.75|4038.75|134
1618811700000|2021-04-19 05:55:00|4041.75|4039.75|4040.75|4038.75|4041.75|4039.75|4040.75|4038.75|320
1618812000000|2021-04-19 06:00:00|4040.5|4039|4038.5|4037|4040.5|4039|4037.5|4036|1414
1618812300000|2021-04-19 06:05:00|4037.5|4036|4038.5|4037|4038.5|4037|4036.5|4035|601
1618812600000|2021-04-19 06:10:00|4039.5|4038|4039.5|4038|4040.5|4039|4038.5|4037|853
1618812900000|2021-04-19 06:15:00|4040.5|4039|4040.5|4039|4040.5|4039|4040.5|4039|702
1618813200000|2021-04-19 06:20:00|4040|4038.5|4040.5|4039|4040.5|4039|4039.5|4038|1373
1618813500000|2021-04-19 06:25:00|4039.5|4038|4039.5|4038|4039.5|4038|4039.5|4038|798
1618813800000|2021-04-19 06:30:00|4039|4037.5|4036.5|4035|4039.5|4038|4036.5|4035|2074
1618814100000|2021-04-19 06:35:00|4036|4034.5|4037.5|4036|4037.5|4036|4035.5|4034|1599
1618814400000|2021-04-19 06:40:00|4036.5|4035|4035.5|4034|4036.5|4035|4034.5|4033|1295
1618814700000|2021-04-19 06:45:00|4036.5|4035|4035.5|4034|4037.5|4036|4034.5|4033|1621
1618815000000|2021-04-19 06:50:00|4034.5|4033|4035.5|4034|4035.5|4034|4034.5|4033|833
1618815300000|2021-04-19 06:55:00|4034.5|4033|4036.5|4035|4036.5|4035|4033.5|4032|2190
1618815600000|2021-04-19 07:00:00|4037.5|4036|4038.5|4037|4040.5|4039|4035.5|4034|9807
1618815900000|2021-04-19 07:05:00|4037.5|4036|4037.5|4036|4039.5|4038|4035.5|4034|4977
1618816200000|2021-04-19 07:10:00|4038.5|4037|4041.5|4040|4041.5|4040|4037.5|4036|4929
1618816500000|2021-04-19 07:15:00|4042.5|4041|4038.5|4037|4042.5|4041|4038.5|4037|5790
1618816800000|2021-04-19 07:20:00|4037.5|4036|4036.5|4035|4038.5|4037|4034.5|4033|7366
1618817100000|2021-04-19 07:25:00|4037.5|4036|4035.5|4034|4037.5|4036|4034.5|4033|5244
1618817400000|2021-04-19 07:30:00|4034.5|4033|4036.5|4035|4036.5|4035|4034.5|4033|7715
1618817700000|2021-04-19 07:35:00|4035.5|4034|4034.5|4033|4036.5|4035|4033.5|4032|2833
1618818000000|2021-04-19 07:40:00|4034.72|4033.22|4033.72|4032.22|4034.72|4033.22|4033.72|4032.22|2632
1618818300000|2021-04-19 07:45:00|4034.72|4033.22|4036.72|4035.22|4036.72|4035.22|4032.72|4031.22|3498
1618818600000|2021-04-19 07:50:00|4035.72|4034.22|4036.72|4035.22|4036.72|4035.22|4034.72|4033.22|2962
1618818900000|2021-04-19 07:55:00|4035.72|4034.22|4033.72|4032.22|4036.72|4035.22|4033.72|4032.22|3102
1618819200000|2021-04-19 08:00:00|4034.72|4033.22|4034.72|4033.22|4034.72|4033.22|4033.72|4032.22|2841
1618819500000|2021-04-19 08:05:00|4035.72|4034.22|4036.72|4035.22|4037.72|4036.22|4034.72|4033.22|3334
1618819800000|2021-04-19 08:10:00|4035.72|4034.22|4034.72|4033.22|4036.72|4035.22|4034.72|4033.22|5100
1618820100000|2021-04-19 08:15:00|4033.72|4032.22|4035.72|4034.22|4035.72|4034.22|4032.72|4031.22|4506
1618820400000|2021-04-19 08:20:00|4034.72|4033.22|4035.72|4034.22|4035.72|4034.22|4033.72|4032.22|2954
1618820700000|2021-04-19 08:25:00|4035.22|4033.72|4034.72|4033.22|4035.72|4034.22|4034.72|4033.22|1783
1618821000000|2021-04-19 08:30:00|4033.72|4032.22|4034.72|4033.22|4035.72|4034.22|4032.72|4031.22|2953
1618821300000|2021-04-19 08:35:00|4033.72|4032.22|4035.72|4034.22|4035.72|4034.22|4033.72|4032.22|3483
1618821600000|2021-04-19 08:40:00|4036.72|4035.22|4036.72|4035.22|4037.72|4036.22|4035.72|4034.22|1578
1618821900000|2021-04-19 08:45:00|4037.72|4036.22|4038.72|4037.22|4038.72|4037.22|4037.72|4036.22|1649
1618822200000|2021-04-19 08:50:00|4039.72|4038.22|4039.72|4038.22|4039.72|4038.22|4038.72|4037.22|2745
1618822500000|2021-04-19 08:55:00|4038.72|4037.22|4037.72|4036.22|4039.72|4038.22|4037.72|4036.22|2479
1618822800000|2021-04-19 09:00:00|4036.72|4035.22|4034.72|4033.22|4037.72|4036.22|4034.72|4033.22|2538
1618823100000|2021-04-19 09:05:00|4033.72|4032.22|4033.72|4032.22|4033.72|4032.22|4032.72|4031.22|2807
1618823400000|2021-04-19 09:10:00|4032.72|4031.22|4033.72|4032.22|4034.72|4033.22|4032.72|4031.22|2165
1618823700000|2021-04-19 09:15:00|4032.72|4031.22|4033.72|4032.22|4033.72|4032.22|4032.72|4031.22|1171
1618824000000|2021-04-19 09:20:00|4032.72|4031.22|4032.72|4031.22|4032.72|4031.22|4031.72|4030.22|2875
1618824300000|2021-04-19 09:25:00|4033.72|4032.22|4031.72|4030.22|4033.72|4032.22|4030.72|4029.22|3692
1618824600000|2021-04-19 09:30:00|4032.72|4031.22|4031.72|4030.22|4032.72|4031.22|4031.72|4030.22|1631
1618824900000|2021-04-19 09:35:00|4030.72|4029.22|4029.72|4028.22|4030.72|4029.22|4028.72|4027.22|3751
1618825200000|2021-04-19 09:40:00|4028.72|4027.22|4029.72|4028.22|4029.72|4028.22|4028.22|4026.72|4060
1618825500000|2021-04-19 09:45:00|4028.72|4027.22|4030.72|4029.22|4030.72|4029.22|4028.72|4027.22|1648
1618825800000|2021-04-19 09:50:00|4031.72|4030.22|4031.72|4030.22|4031.72|4030.22|4030.72|4029.22|2930
1618826100000|2021-04-19 09:55:00|4030.72|4029.22|4031.72|4030.22|4031.72|4030.22|4029.72|4028.22|2471
1618826400000|2021-04-19 10:00:00|4032.72|4031.22|4032.72|4031.22|4032.72|4031.22|4032.72|4031.22|1151
1618826700000|2021-04-19 10:05:00|4031.72|4030.22|4034.72|4033.22|4034.72|4033.22|4031.72|4030.22|1326
1618827000000|2021-04-19 10:10:00|4035.72|4034.22|4035.72|4034.22|4035.72|4034.22|4035.72|4034.22|1335
1618827300000|2021-04-19 10:15:00|4036.72|4035.22|4036.72|4035.22|4037.72|4036.22|4035.72|4034.22|3316
1618827600000|2021-04-19 10:20:00|4037.72|4036.22|4036.72|4035.22|4037.72|4036.22|4035.72|4034.22|3119
1618827900000|2021-04-19 10:25:00|4035.72|4034.22|4037.72|4036.22|4037.72|4036.22|4035.72|4034.22|1233
1618828200000|2021-04-19 10:30:00|4036.72|4035.22|4036.72|4035.22|4037.72|4036.22|4036.72|4035.22|1455
1618828500000|2021-04-19 10:35:00|4035.72|4034.22|4035.72|4034.22|4036.72|4035.22|4034.72|4033.22|2054
1618828800000|2021-04-19 10:40:00|4034.72|4033.22|4030.72|4029.22|4035.72|4034.22|4030.72|4029.22|2362
1618829100000|2021-04-19 10:45:00|4029.72|4028.22|4030.72|4029.22|4031.72|4030.22|4029.72|4028.22|1463
1618829400000|2021-04-19 10:50:00|4031.72|4030.22|4031.72|4030.22|4031.72|4030.22|4030.72|4029.22|1868
1618829700000|2021-04-19 10:55:00|4030.72|4029.22|4032.72|4031.22|4032.72|4031.22|4030.72|4029.22|1365
1618830000000|2021-04-19 11:00:00|4031.72|4030.22|4033.72|4032.22|4033.72|4032.22|4030.72|4029.22|2982
1618830300000|2021-04-19 11:05:00|4032.72|4031.22|4035.72|4034.22|4035.72|4034.22|4032.72|4031.22|3053
1618830600000|2021-04-19 11:10:00|4034.72|4033.22|4038.72|4037.22|4039.72|4038.22|4034.72|4033.22|2809
1618830900000|2021-04-19 11:15:00|4039.72|4038.22|4037.72|4036.22|4039.72|4038.22|4037.72|4036.22|2063
1618831200000|2021-04-19 11:20:00|4038.72|4037.22|4037.72|4036.22|4039.72|4038.22|4037.72|4036.22|3368
1618831500000|2021-04-19 11:25:00|4036.72|4035.22|4036.72|4035.22|4037.72|4036.22|4035.72|4034.22|1685
1618831800000|2021-04-19 11:30:00|4035.72|4034.22|4036.72|4035.22|4037.72|4036.22|4035.72|4034.22|1686
1618832100000|2021-04-19 11:35:00|4037.72|4036.22|4036.72|4035.22|4037.72|4036.22|4036.72|4035.22|891
1618832400000|2021-04-19 11:40:00|4036.9|4035.4|4033.9|4032.4|4036.9|4035.4|4033.9|4032.4|3641
1618832700000|2021-04-19 11:45:00|4032.9|4031.4|4033.9|4032.4|4034.9|4033.4|4032.9|4031.4|3759
1618833000000|2021-04-19 11:50:00|4032.9|4031.4|4033.9|4032.4|4033.9|4032.4|4032.9|4031.4|3395
1618833300000|2021-04-19 11:55:00|4032.9|4031.4|4033.9|4032.4|4034.9|4033.4|4032.9|4031.4|1732
1618833600000|2021-04-19 12:00:00|4032.9|4031.4|4034.9|4033.4|4034.9|4033.4|4032.9|4031.4|1647
1618833900000|2021-04-19 12:05:00|4035.9|4034.4|4034.9|4033.4|4035.9|4034.4|4034.9|4033.4|1803
1618834200000|2021-04-19 12:10:00|4033.9|4032.4|4033.9|4032.4|4034.9|4033.4|4033.9|4032.4|843
1618834500000|2021-04-19 12:15:00|4034.9|4033.4|4034.9|4033.4|4034.9|4033.4|4032.9|4031.4|2185
1618834800000|2021-04-19 12:20:00|4033.9|4032.4|4033.9|4032.4|4034.9|4033.4|4032.9|4031.4|1796
1618835100000|2021-04-19 12:25:00|4034.9|4033.4|4032.9|4031.4|4034.9|4033.4|4031.9|4030.4|1670
1618835400000|2021-04-19 12:30:00|4031.9|4030.4|4033.9|4032.4|4033.9|4032.4|4031.9|4030.4|1066
1618835700000|2021-04-19 12:35:00|4034.9|4033.4|4034.9|4033.4|4035.9|4034.4|4033.9|4032.4|3097
1618836000000|2021-04-19 12:40:00|4035.9|4034.4|4035.9|4034.4|4036.9|4035.4|4035.9|4034.4|3327
1618836300000|2021-04-19 12:45:00|4034.9|4033.4|4035.9|4034.4|4036.9|4035.4|4034.9|4033.4|2103
1618836600000|2021-04-19 12:50:00|4036.9|4035.4|4035.9|4034.4|4036.9|4035.4|4035.9|4034.4|668
1618836900000|2021-04-19 12:55:00|4036.9|4035.4|4036.9|4035.4|4036.9|4035.4|4035.9|4034.4|2197
1618837200000|2021-04-19 13:00:00|4035.9|4034.4|4035.9|4034.4|4036.9|4035.4|4034.9|4033.4|1787
1618837500000|2021-04-19 13:05:00|4034.9|4033.4|4034.9|4033.4|4035.9|4034.4|4034.9|4033.4|1524
1618837800000|2021-04-19 13:10:00|4033.9|4032.4|4034.9|4033.4|4035.9|4034.4|4033.9|4032.4|2931
1618838100000|2021-04-19 13:15:00|4035.9|4034.4|4034.9|4033.4|4035.9|4034.4|4033.9|4032.4|2969
1618838400000|2021-04-19 13:20:00|4035.9|4034.4|4034.9|4033.4|4035.9|4034.4|4034.9|4033.4|2252
1618838700000|2021-04-19 13:25:00|4035.9|4034.4|4035.9|4034.4|4035.9|4034.4|4034.9|4033.4|2764
1618839000000|2021-04-19 13:30:00|4036.9|4035.4|4033.9|4032.4|4036.9|4035.4|4033.9|4032.4|4402
1618839300000|2021-04-19 13:35:00|4034.9|4033.4|4035.9|4034.4|4035.9|4034.4|4033.9|4032.4|5364
1618839600000|2021-04-19 13:40:00|4036.9|4035.4|4034.9|4033.4|4036.9|4035.4|4034.9|4033.4|5387
1618839900000|2021-04-19 13:45:00|4035.9|4034.4|4036.9|4035.4|4036.9|4035.4|4034.9|4033.4|4351
1618840200000|2021-04-19 13:50:00|4035.9|4034.4|4034.9|4033.4|4035.9|4034.4|4033.9|4032.4|2613
1618840500000|2021-04-19 13:55:00|4033.9|4032.4|4033.9|4032.4|4035.9|4034.4|4033.9|4032.4|3193
1618840800000|2021-04-19 14:00:00|4032.9|4031.4|4026.9|4025.4|4033.9|4032.4|4026.9|4025.4|8293
1618841100000|2021-04-19 14:05:00|4025.9|4024.4|4027.9|4026.4|4027.9|4026.4|4023.9|4022.4|12471
1618841400000|2021-04-19 14:10:00|4027.83|4026.33|4027.83|4026.33|4027.83|4026.33|4024.83|4023.33|9343
1618841700000|2021-04-19 14:15:00|4026.83|4025.33|4027.83|4026.33|4028.83|4027.33|4025.83|4024.33|5553
1618842000000|2021-04-19 14:20:00|4028.83|4027.33|4027.83|4026.33|4028.83|4027.33|4026.83|4025.33|7265
1618842300000|2021-04-19 14:25:00|4026.83|4025.33|4025.83|4024.33|4026.83|4025.33|4025.83|4024.33|3973
1618842600000|2021-04-19 14:30:00|4026.83|4025.33|4025.83|4024.33|4026.83|4025.33|4025.83|4024.33|6400
1618842900000|2021-04-19 14:35:00|4024.83|4023.33|4026.83|4025.33|4027.83|4026.33|4024.83|4023.33|3531
1618843200000|2021-04-19 14:40:00|4027.33|4025.83|4023.83|4022.33|4027.33|4025.83|4023.83|4022.33|3973
1618843500000|2021-04-19 14:45:00|4022.83|4021.33|4021.83|4020.33|4022.83|4021.33|4017.83|4016.33|15097
1618843800000|2021-04-19 14:50:00|4020.83|4019.33|4023.83|4022.33|4023.83|4022.33|4019.83|4018.33|7095
1618844100000|2021-04-19 14:55:00|4022.83|4021.33|4022.83|4021.33|4024.83|4023.33|4022.83|4021.33|10736
1618844400000|2021-04-19 15:00:00|4021.83|4020.33|4021.83|4020.33|4023.83|4022.33|4021.83|4020.33|4294
1618844700000|2021-04-19 15:05:00|4020.83|4019.33|4021.83|4020.33|4023.83|4022.33|4020.83|4019.33|10690
1618845000000|2021-04-19 15:10:00|4020.83|4019.33|4021.83|4020.33|4021.83|4020.33|4019.83|4018.33|5138
1618845300000|2021-04-19 15:15:00|4020.83|4019.33|4023.83|4022.33|4023.83|4022.33|4020.83|4019.33|5244
1618845600000|2021-04-19 15:20:00|4024.83|4023.33|4023.83|4022.33|4024.83|4023.33|4022.83|4021.33|7931
1618845900000|2021-04-19 15:25:00|4022.83|4021.33|4026.83|4025.33|4026.83|4025.33|4022.83|4021.33|15145
1618846200000|2021-04-19 15:30:00|4024.74|4023.24|4018.74|4017.24|4024.74|4023.24|4018.74|4017.24|46736
1618846500000|2021-04-19 15:35:00|4017.74|4016.24|4014.74|4013.24|4018.74|4017.24|4014.74|4013.24|23060
1618846800000|2021-04-19 15:40:00|4013.74|4012.24|4010.74|4009.24|4013.74|4012.24|4010.74|4009.24|12797
1618847100000|2021-04-19 15:45:00|4009.74|4008.24|4012.74|4011.24|4013.74|4012.24|4008.74|4007.24|7588
1618847400000|2021-04-19 15:50:00|4013.74|4012.24|4016.74|4015.24|4016.74|4015.24|4013.74|4012.24|4081
1618847700000|2021-04-19 15:55:00|4015.74|4014.24|4014.74|4013.24|4015.74|4014.24|4012.74|4011.24|5752
1618848000000|2021-04-19 16:00:00|4015.74|4014.24|4012.74|4011.24|4016.74|4015.24|4011.74|4010.24|5771
1618848300000|2021-04-19 16:05:00|4011.74|4010.24|4014.74|4013.24|4014.74|4013.24|4009.74|4008.24|3512
1618848600000|2021-04-19 16:10:00|4015.74|4014.24|4016.74|4015.24|4017.74|4016.24|4015.74|4014.24|4724
1618848900000|2021-04-19 16:15:00|4017.74|4016.24|4020.74|4019.24|4021.74|4020.24|4016.74|4015.24|6806
1618849200000|2021-04-19 16:20:00|4021.74|4020.24|4019.74|4018.24|4021.74|4020.24|4019.74|4018.24|2216
1618849500000|2021-04-19 16:25:00|4018.74|4017.24|4017.74|4016.24|4019.74|4018.24|4014.74|4013.24|5014
1618849800000|2021-04-19 16:30:00|4016.74|4015.24|4014.74|4013.24|4016.74|4015.24|4014.74|4013.24|3783
1618850100000|2021-04-19 16:35:00|4015.74|4014.24|4013.74|4012.24|4015.74|4014.24|4013.74|4012.24|1393
1618850400000|2021-04-19 16:40:00|4012.74|4011.24|4011.74|4010.24|4013.74|4012.24|4010.74|4009.24|3108
1618850700000|2021-04-19 16:45:00|4010.74|4009.24|4013.74|4012.24|4013.74|4012.24|4009.74|4008.24|2249
1618851000000|2021-04-19 16:50:00|4012.74|4011.24|4012.74|4011.24|4014.74|4013.24|4011.74|4010.24|2852
1618851300000|2021-04-19 16:55:00|4011.74|4010.24|4012.74|4011.24|4012.74|4011.24|4011.74|4010.24|682
1618851600000|2021-04-19 17:00:00|4011.74|4010.24|4014.74|4013.24|4014.74|4013.24|4011.74|4010.24|916
1618851900000|2021-04-19 17:05:00|4015.74|4014.24|4013.74|4012.24|4015.74|4014.24|4013.74|4012.24|849
1618852200000|2021-04-19 17:10:00|4014.74|4013.24|4016.74|4015.24|4016.74|4015.24|4014.74|4013.24|871
1618852500000|2021-04-19 17:15:00|4015.74|4014.24|4015.74|4014.24|4015.74|4014.24|4015.74|4014.24|491
1618852800000|2021-04-19 17:20:00|4014.74|4013.24|4014.74|4013.24|4015.74|4014.24|4014.74|4013.24|948
1618853100000|2021-04-19 17:25:00|4015.74|4014.24|4014.74|4013.24|4015.74|4014.24|4013.74|4012.24|692
1618853400000|2021-04-19 17:30:00|4015.74|4014.24|4015.74|4014.24|4015.74|4014.24|4013.74|4012.24|1762
1618853700000|2021-04-19 17:35:00|4015.24|4013.74|4016.74|4015.24|4016.74|4015.24|4014.74|4013.24|888
1618854000000|2021-04-19 17:40:00|4015.74|4014.24|4015.74|4014.24|4015.74|4014.24|4015.74|4014.24|840
1618854300000|2021-04-19 17:45:00|4014.74|4013.24|4014.74|4013.24|4015.74|4014.24|4013.74|4012.24|1228
1618854600000|2021-04-19 17:50:00|4015.74|4014.24|4012.74|4011.24|4015.74|4014.24|4012.74|4011.24|1309
1618854900000|2021-04-19 17:55:00|4013.74|4012.24|4013.74|4012.24|4014.74|4013.24|4012.74|4011.24|566
1618855200000|2021-04-19 18:00:00|4012.74|4011.24|4013.74|4012.24|4013.74|4012.24|4012.74|4011.24|742
1618855500000|2021-04-19 18:05:00|4014.74|4013.24|4012.74|4011.24|4014.74|4013.24|4012.74|4011.24|482
1618855800000|2021-04-19 18:10:00|4013.74|4012.24|4013.74|4012.24|4013.74|4012.24|4012.74|4011.24|520
1618856100000|2021-04-19 18:15:00|4014.74|4013.24|4013.74|4012.24|4014.74|4013.24|4013.74|4012.24|272
1618856400000|2021-04-19 18:20:00|4014.74|4013.24|4015.74|4014.24|4015.74|4014.24|4013.74|4012.24|379
1618856700000|2021-04-19 18:25:00|4015.24|4013.74|4015.74|4014.24|4015.74|4014.24|4014.74|4013.24|1150
1618857000000|2021-04-19 18:30:00|4014.74|4013.24|4014.74|4013.24|4015.74|4014.24|4014.74|4013.24|487
1618857300000|2021-04-19 18:35:00|4013.74|4012.24|4013.74|4012.24|4013.74|4012.24|4012.74|4011.24|659
1618857600000|2021-04-19 18:40:00|4014.74|4013.24|4015.74|4014.24|4016.74|4015.24|4014.74|4013.24|1600
1618857900000|2021-04-19 18:45:00|4014.74|4013.24|4016.74|4015.24|4016.74|4015.24|4014.74|4013.24|255
1618858200000|2021-04-19 18:50:00|4017.74|4016.24|4016.74|4015.24|4017.74|4016.24|4016.74|4015.24|569
1618858500000|2021-04-19 18:55:00|4017.74|4016.24|4016.74|4015.24|4017.74|4016.24|4016.74|4015.24|850
1618858800000|2021-04-19 19:00:00|4017.74|4016.24|4015.74|4014.24|4017.74|4016.24|4015.74|4014.24|853
1618859100000|2021-04-19 19:05:00|4016.74|4015.24|4015.74|4014.24|4016.74|4015.24|4015.74|4014.24|555
1618859400000|2021-04-19 19:10:00|4016.74|4015.24|4014.74|4013.24|4016.74|4015.24|4014.74|4013.24|568
1618859700000|2021-04-19 19:15:00|4015.74|4014.24|4013.74|4012.24|4015.74|4014.24|4013.74|4012.24|1489
1618860000000|2021-04-19 19:20:00|4014.74|4013.24|4013.74|4012.24|4015.74|4014.24|4013.74|4012.24|521
1618860300000|2021-04-19 19:25:00|4014.74|4013.24|4013.74|4012.24|4014.74|4013.24|4013.74|4012.24|487
1618860600000|2021-04-19 19:30:00|4014.74|4013.24|4013.74|4012.24|4014.74|4013.24|4012.74|4011.24|1054
1618860900000|2021-04-19 19:35:00|4014.74|4013.24|4015.74|4014.24|4015.74|4014.24|4014.74|4013.24|712
1618861200000|2021-04-19 19:40:00|4016.74|4015.24|4017.74|4016.24|4017.74|4016.24|4015.74|4014.24|494
1618861500000|2021-04-19 19:45:00|4016.74|4015.24|4016.74|4015.24|4017.74|4016.24|4016.74|4015.24|1576
1618861800000|2021-04-19 19:50:00|4017.74|4016.24|4017.74|4016.24|4018.74|4017.24|4016.74|4015.24|1499
1618862100000|2021-04-19 19:55:00|4018.74|4017.24|4017.74|4016.24|4018.74|4017.24|4017.74|4016.24|3292
1618862400000|2021-04-19 20:00:00|4020.39|4017.39|4019.79|4016.79|4021.89|4018.89|4019.09|4016.09|153
1618862700000|2021-04-19 20:05:00|4019.99|4016.99|4020.39|4017.39|4020.89|4017.89|4019.39|4016.39|0
1618863000000|2021-04-19 20:10:00|4020.69|4017.69|4021.19|4018.19|4021.49|4018.49|4020.39|4017.39|0
1618863300000|2021-04-19 20:15:00|4021.09|4018.09|4021.29|4018.29|4021.49|4018.49|4020.79|4017.79|0
1618863600000|2021-04-19 20:20:00|4021.19|4018.19|4020.59|4017.59|4021.39|4018.39|4020.59|4017.59|0
1618863900000|2021-04-19 20:25:00|4020.69|4017.69|4020.59|4017.59|4020.79|4017.79|4020.59|4017.59|0
1618864200000|2021-04-19 20:30:00|4020.79|4017.79|4019.69|4016.69|4020.79|4017.79|4019.19|4016.19|0
1618864500000|2021-04-19 20:35:00|4019.89|4016.89|4021.19|4018.19|4021.19|4018.19|4019.49|4016.49|0
1618864800000|2021-04-19 20:40:00|4020.99|4017.99|4020.79|4017.79|4021.39|4018.39|4020.79|4017.79|0
1618865100000|2021-04-19 20:45:00|4020.49|4017.49|4020.29|4017.29|4020.79|4017.79|4020.09|4017.09|0
1618865400000|2021-04-19 20:50:00|4020.49|4017.49|4020.29|4017.29|4020.49|4017.49|4019.89|4016.89|0
1618865700000|2021-04-19 20:55:00|4020.49|4017.49|4020.09|4017.09|4020.49|4017.49|4018.99|4015.99|0
1618866000000|2021-04-19 21:00:00|4020.59|4017.59|4020.09|4017.09|4020.59|4017.59|4020.09|4017.09|0
1618866300000|2021-04-19 21:05:00|4020.19|4017.19|4020.19|4017.19|4020.19|4017.19|4020.09|4017.09|0
1618866900000|2021-04-19 21:15:00|4020.09|4017.09|4019.99|4016.99|4020.09|4017.09|4019.79|4016.79|0
1618867200000|2021-04-19 21:20:00|4019.89|4016.89|4020.19|4017.19|4020.19|4017.19|4019.89|4016.89|0
1618867500000|2021-04-19 21:25:00|4020.09|4017.09|4019.99|4016.99|4020.09|4017.09|4019.89|4016.89|0
1618867800000|2021-04-19 21:30:00|4020.09|4017.09|4019.89|4016.89|4020.09|4017.09|4019.89|4016.89|0
1618868100000|2021-04-19 21:35:00|4019.79|4016.79|4019.79|4016.79|4019.79|4016.79|4019.79|4016.79|0
1618868400000|2021-04-19 21:40:00|4019.89|4016.89|4019.89|4016.89|4019.89|4016.89|4019.89|4016.89|0
1618868700000|2021-04-19 21:45:00|4019.79|4016.79|4019.89|4016.89|4019.99|4016.99|4019.79|4016.79|0
1618869000000|2021-04-19 21:50:00|4019.99|4016.99|4019.89|4016.89|4019.99|4016.99|4019.89|4016.89|0
1618869300000|2021-04-19 21:55:00|4020.09|4017.09|4019.69|4016.69|4020.19|4017.19|4019.69|4016.69|0
1618869600000|2021-04-19 22:00:00|4020.29|4017.29|4020.19|4017.19|4020.89|4017.89|4019.69|4016.69|0
1618869900000|2021-04-19 22:05:00|4019.99|4016.99|4019.59|4016.59|4019.99|4016.99|4019.39|4016.39|0
1618870200000|2021-04-19 22:10:00|4019.69|4016.69|4020.19|4017.19|4020.39|4017.39|4019.59|4016.59|0
1618870500000|2021-04-19 22:15:00|4020.39|4017.39|4020.69|4017.69|4020.89|4017.89|4020.39|4017.39|0
1618870800000|2021-04-19 22:20:00|4020.79|4017.79|4021.09|4018.09|4021.09|4018.09|4020.69|4017.69|0
1618871100000|2021-04-19 22:25:00|4021.29|4018.29|4021.49|4018.49|4021.49|4018.49|4021.09|4018.09|0
1618871400000|2021-04-19 22:30:00|4021.69|4018.69|4022.59|4019.59|4022.59|4019.59|4021.69|4018.69|0
1618871700000|2021-04-19 22:35:00|4022.39|4019.39|4021.89|4018.89|4022.39|4019.39|4021.89|4018.89|0
1618872000000|2021-04-19 22:40:00|4022.19|4019.19|4022.59|4019.59|4022.59|4019.59|4022.19|4019.19|0
1618872300000|2021-04-19 22:45:00|4022.79|4019.79|4022.59|4019.59|4022.79|4019.79|4022.39|4019.39|0
1618872600000|2021-04-19 22:50:00|4022.39|4019.39|4022.19|4019.19|4022.39|4019.39|4022.19|4019.19|0
1618872900000|2021-04-19 22:55:00|4021.89|4018.89|4022.39|4019.39|4022.59|4019.59|4021.89|4018.89|0
1618873200000|2021-04-19 23:00:00|4022.59|4019.59|4022.39|4019.39|4022.59|4019.59|4022.39|4019.39|0
1618873500000|2021-04-19 23:05:00|4022.59|4019.59|4022.19|4019.19|4022.59|4019.59|4022.19|4019.19|0
1618873800000|2021-04-19 23:10:00|4022.29|4019.29|4022.19|4019.19|4022.39|4019.39|4022.19|4019.19|0
1618874100000|2021-04-19 23:15:00|4022.39|4019.39|4021.69|4018.69|4022.39|4019.39|4021.49|4018.49|0
1618874400000|2021-04-19 23:20:00|4021.89|4018.89|4021.69|4018.69|4021.89|4018.89|4021.69|4018.69|0
1618874700000|2021-04-19 23:25:00|4021.89|4018.89|4021.89|4018.89|4021.89|4018.89|4021.69|4018.69|0
1618875000000|2021-04-19 23:30:00|4021.69|4018.69|4020.69|4017.69|4021.89|4018.89|4020.39|4017.39|0
1618875300000|2021-04-19 23:35:00|4020.39|4017.39|4021.89|4018.89|4021.89|4018.89|4020.39|4017.39|0
1618875600000|2021-04-19 23:40:00|4022.19|4019.19|4022.99|4019.99|4022.99|4019.99|4022.19|4019.19|0
1618875900000|2021-04-19 23:45:00|4022.79|4019.79|4024.99|4021.99|4024.99|4021.99|4022.79|4019.79|0
1618876200000|2021-04-19 23:50:00|4024.69|4021.69|4024.29|4021.29|4024.99|4021.99|4023.89|4020.89|0
1618876500000|2021-04-19 23:55:00|4024.39|4021.39|4024.49|4021.49|4024.69|4021.69|4024.19|4021.19|0
1618876800000|2021-04-20 00:00:00|4024.69|4021.69|4025.19|4022.19|4025.59|4022.59|4024.09|4021.09|0
1618877100000|2021-04-20 00:05:00|4025.29|4022.29|4025.49|4022.49|4025.79|4022.79|4024.99|4021.99|0
1618877400000|2021-04-20 00:10:00|4025.59|4022.59|4025.39|4022.39|4025.99|4022.99|4024.69|4021.69|0
1618877700000|2021-04-20 00:15:00|4025.49|4022.49|4020.49|4018.49|4025.59|4022.59|4019.99|4017.99|477
1618878000000|2021-04-20 00:20:00|4019.99|4017.99|4018.99|4016.99|4020.99|4018.99|4017.99|4015.99|245
1618878300000|2021-04-20 00:25:00|4019.49|4017.49|4018.99|4016.99|4019.99|4017.99|4018.99|4016.99|236
1618878600000|2021-04-20 00:30:00|4019.49|4017.49|4021.99|4019.99|4021.99|4019.99|4018.99|4016.99|192
1618878900000|2021-04-20 00:35:00|4021.49|4019.49|4019.99|4017.99|4021.99|4019.99|4018.99|4016.99|101
1618879200000|2021-04-20 00:40:00|4018.99|4016.99|4019.99|4017.99|4019.99|4017.99|4018.99|4016.99|106
1618879500000|2021-04-20 00:45:00|4018.99|4016.99|4018.99|4016.99|4019.99|4017.99|4018.99|4016.99|86
1618879800000|2021-04-20 00:50:00|4017.99|4015.99|4017.99|4015.99|4017.99|4015.99|4017.99|4015.99|128
1618880100000|2021-04-20 00:55:00|4016.99|4014.99|4017.99|4015.99|4018.99|4016.99|4016.99|4014.99|180
1618880400000|2021-04-20 01:00:00|4018.99|4016.99|4017.99|4015.99|4018.99|4016.99|4017.99|4015.99|110
1618880700000|2021-04-20 01:05:00|4018.99|4016.99|4016.99|4014.99|4018.99|4016.99|4015.99|4013.99|137
1618881000000|2021-04-20 01:10:00|4017.99|4015.99|4017.99|4015.99|4018.99|4016.99|4017.99|4015.99|164
1618881300000|2021-04-20 01:15:00|4018.49|4016.49|4018.99|4016.99|4020.99|4018.99|4017.99|4015.99|133
1618881600000|2021-04-20 01:20:00|4019.99|4017.99|4018.99|4016.99|4020.99|4018.99|4017.99|4015.99|494
1618881900000|2021-04-20 01:25:00|4019.99|4017.99|4019.99|4017.99|4020.99|4018.99|4019.49|4017.49|60
1618882200000|2021-04-20 01:30:00|4020.99|4018.99|4018.99|4016.99|4020.99|4018.99|4018.99|4016.99|166
1618882500000|2021-04-20 01:35:00|4019.49|4017.49|4017.99|4015.99|4019.99|4017.99|4017.99|4015.99|72
1618882800000|2021-04-20 01:40:00|4018.49|4016.49|4016.99|4014.99|4018.49|4016.49|4016.99|4014.99|64
1618883100000|2021-04-20 01:45:00|4017.49|4015.49|4019.99|4017.99|4019.99|4017.99|4016.99|4014.99|313
1618883400000|2021-04-20 01:50:00|4020.99|4018.99|4021.99|4019.99|4021.99|4019.99|4019.99|4017.99|194
1618883700000|2021-04-20 01:55:00|4020.99|4018.99|4020.99|4018.99|4021.99|4019.99|4020.99|4018.99|56
1618884000000|2021-04-20 02:00:00|4020.49|4018.49|4019.99|4017.99|4020.99|4018.99|4019.99|4017.99|67
1618884300000|2021-04-20 02:05:00|4018.99|4016.99|4019.99|4017.99|4019.99|4017.99|4017.99|4015.99|68
1618884600000|2021-04-20 02:10:00|4018.99|4016.99|4019.99|4017.99|4019.99|4017.99|4018.99|4016.99|31
1618884900000|2021-04-20 02:15:00|4018.99|4016.99|4018.99|4016.99|4019.99|4017.99|4018.99|4016.99|136
1618885200000|2021-04-20 02:20:00|4019.49|4017.49|4020.99|4018.99|4020.99|4018.99|4018.99|4016.99|71
1618885500000|2021-04-20 02:25:00|4019.99|4017.99|4019.99|4017.99|4020.99|4018.99|4019.99|4017.99|27
1618885800000|2021-04-20 02:30:00|4019.49|4017.49|4018.99|4016.99|4019.99|4017.99|4018.99|4016.99|53
1618886100000|2021-04-20 02:35:00|4019.49|4017.49|4018.99|4016.99|4019.99|4017.99|4018.99|4016.99|14
1618886400000|2021-04-20 02:40:00|4017.99|4015.99|4018.99|4016.99|4018.99|4016.99|4017.99|4015.99|61
1618886700000|2021-04-20 02:45:00|4019.49|4017.49|4019.99|4017.99|4019.99|4017.99|4018.99|4016.99|34
1618887000000|2021-04-20 02:50:00|4018.99|4016.99|4018.99|4016.99|4019.99|4017.99|4018.99|4016.99|63
1618887300000|2021-04-20 02:55:00|||||||||6
1618887600000|2021-04-20 03:00:00|4019.99|4017.99|4019.99|4017.99|4019.99|4017.99|4019.99|4017.99|50
1618887900000|2021-04-20 03:05:00|4020.49|4018.49|4020.49|4018.49|4020.99|4018.99|4019.99|4017.99|21
1618888200000|2021-04-20 03:10:00|4020.99|4018.99|4020.99|4018.99|4021.99|4019.99|4020.49|4018.49|136
1618888500000|2021-04-20 03:15:00|4019.99|4017.99|4020.99|4018.99|4020.99|4018.99|4019.99|4017.99|29
1618888800000|2021-04-20 03:20:00|||||||||8
1618889100000|2021-04-20 03:25:00|4021.49|4019.49|4021.99|4019.99|4021.99|4019.99|4021.49|4019.49|23
1618889400000|2021-04-20 03:30:00|4021.49|4019.49|4021.99|4019.99|4021.99|4019.99|4020.99|4018.99|92
1618889700000|2021-04-20 03:35:00|4021.49|4019.49|4020.99|4018.99|4021.99|4019.99|4020.99|4018.99|4
1618890000000|2021-04-20 03:40:00|4019.99|4017.99|4019.99|4017.99|4020.99|4018.99|4019.99|4017.99|186
1618890300000|2021-04-20 03:45:00|4018.99|4016.99|4019.99|4017.99|4019.99|4017.99|4018.99|4016.99|41
1618890600000|2021-04-20 03:50:00|4020.99|4018.99|4019.99|4017.99|4020.99|4018.99|4019.99|4017.99|19
1618890900000|2021-04-20 03:55:00|4018.99|4016.99|4018.99|4016.99|4018.99|4016.99|4017.99|4015.99|243
1618891200000|2021-04-20 04:00:00|4018.49|4016.49|4017.99|4015.99|4018.99|4016.99|4017.99|4015.99|81
1618891500000|2021-04-20 04:05:00|||||||||33
1618891800000|2021-04-20 04:10:00|4016.99|4014.99|4016.99|4014.99|4016.99|4014.99|4016.99|4014.99|19
1618892100000|2021-04-20 04:15:00|4017.49|4015.49|4017.99|4015.99|4017.99|4015.99|4016.99|4014.99|20
1618892400000|2021-04-20 04:20:00|4017.49|4015.49|4017.99|4015.99|4017.99|4015.99|4016.99|4014.99|7
1618892700000|2021-04-20 04:25:00|4017.49|4015.49|4016.99|4014.99|4017.99|4015.99|4015.99|4013.99|58
1618893000000|2021-04-20 04:30:00|4017.99|4015.99|4017.99|4015.99|4017.99|4015.99|4017.99|4015.99|108
1618893300000|2021-04-20 04:35:00|4016.99|4014.99|4017.99|4015.99|4017.99|4015.99|4016.99|4014.99|9
1618893600000|2021-04-20 04:40:00|4017.49|4015.49|4017.99|4015.99|4017.99|4015.99|4017.49|4015.49|4
1618893900000|2021-04-20 04:45:00|4017.49|4015.49|4017.99|4015.99|4017.99|4015.99|4016.99|4014.99|231
1618894200000|2021-04-20 04:50:00|4017.49|4015.49|4017.99|4015.99|4017.99|4015.99|4016.99|4014.99|9
1618894500000|2021-04-20 04:55:00|4016.99|4014.99|4016.99|4014.99|4017.99|4015.99|4016.99|4014.99|6
1618894800000|2021-04-20 05:00:00|4017.99|4015.99|4018.99|4016.99|4018.99|4016.99|4017.99|4015.99|399
1618895100000|2021-04-20 05:05:00|4019.49|4017.49|4018.99|4016.99|4019.99|4017.99|4018.99|4016.99|53
1618895400000|2021-04-20 05:10:00|4017.99|4015.99|4016.99|4014.99|4018.99|4016.99|4016.99|4014.99|152
1618895700000|2021-04-20 05:15:00|4017.49|4015.49|4019.99|4017.99|4019.99|4017.99|4016.99|4014.99|646
1618896000000|2021-04-20 05:20:00|4020.99|4018.99|4019.99|4017.99|4020.99|4018.99|4019.99|4017.99|255
1618896300000|2021-04-20 05:25:00|4020.99|4018.99|4020.99|4018.99|4020.99|4018.99|4019.99|4017.99|126
1618896600000|2021-04-20 05:30:00|4020.49|4018.49|4020.99|4018.99|4021.99|4019.99|4019.99|4017.99|204
1618896900000|2021-04-20 05:35:00|4019.99|4017.99|4020.99|4018.99|4020.99|4018.99|4019.99|4017.99|65
1618897200000|2021-04-20 05:40:00|4021.99|4019.99|4020.99|4018.99|4021.99|4019.99|4020.99|4018.99|206
1618897500000|2021-04-20 05:45:00|4019.99|4017.99|4019.99|4017.99|4020.99|4018.99|4019.99|4017.99|438
1618897800000|2021-04-20 05:50:00|4018.99|4016.99|4018.99|4016.99|4018.99|4016.99|4018.99|4016.99|260
1618898100000|2021-04-20 05:55:00|4019.99|4017.99|4021.99|4019.99|4021.99|4019.99|4019.99|4017.99|526
1618898400000|2021-04-20 06:00:00|4021.74|4020.24|4022.74|4021.24|4023.74|4022.24|4021.74|4020.24|1841
1618898700000|2021-04-20 06:05:00|4023.74|4022.24|4020.74|4019.24|4023.74|4022.24|4020.74|4019.24|1003
1618899000000|2021-04-20 06:10:00|4021.74|4020.24|4021.74|4020.24|4021.74|4020.24|4020.74|4019.24|377
1618899300000|2021-04-20 06:15:00|4022.74|4021.24|4021.74|4020.24|4022.74|4021.24|4020.74|4019.24|489
1618899600000|2021-04-20 06:20:00|4022.74|4021.24|4020.74|4019.24|4022.74|4021.24|4019.74|4018.24|1089
1618899900000|2021-04-20 06:25:00|4019.74|4018.24|4021.24|4019.74|4021.74|4020.24|4019.74|4018.24|500
1618900200000|2021-04-20 06:30:00|4020.74|4019.24|4018.74|4017.24|4021.74|4020.24|4018.74|4017.24|515
1618900500000|2021-04-20 06:35:00|4019.24|4017.74|4018.74|4017.24|4019.74|4018.24|4018.74|4017.24|311
1618900800000|2021-04-20 06:40:00|4017.74|4016.24|4017.74|4016.24|4018.74|4017.24|4017.74|4016.24|528
1618901100000|2021-04-20 06:45:00|4016.74|4015.24|4016.74|4015.24|4016.74|4015.24|4015.74|4014.24|656
1618901400000|2021-04-20 06:50:00|4015.74|4014.24|4015.74|4014.24|4016.74|4015.24|4015.74|4014.24|996
1618901700000|2021-04-20 06:55:00|4016.74|4015.24|4014.74|4013.24|4016.74|4015.24|4014.74|4013.24|1317
1618902000000|2021-04-20 07:00:00|4013.74|4012.24|4013.74|4012.24|4015.74|4014.24|4012.74|4011.24|8749
1618902300000|2021-04-20 07:05:00|4014.74|4013.24|4017.74|4016.24|4017.74|4016.24|4012.74|4011.24|7635
1618902600000|2021-04-20 07:10:00|4018.74|4017.24|4014.74|4013.24|4019.74|4018.24|4013.74|4012.24|5234
1618902900000|2021-04-20 07:15:00|4015.74|4014.24|4014.74|4013.24|4015.74|4014.24|4012.74|4011.24|2474
1618903200000|2021-04-20 07:20:00|4013.74|4012.24|4017.74|4016.24|4017.74|4016.24|4013.74|4012.24|3129
1618903500000|2021-04-20 07:25:00|4016.74|4015.24|4013.74|4012.24|4017.74|4016.24|4012.74|4011.24|3147
1618903800000|2021-04-20 07:30:00|4012.74|4011.24|4011.74|4010.24|4012.74|4011.24|4009.74|4008.24|3724
1618904100000|2021-04-20 07:35:00|4010.74|4009.24|4010.74|4009.24|4011.74|4010.24|4009.74|4008.24|3850
1618904400000|2021-04-20 07:40:00|4010.94|4009.44|4007.94|4006.44|4010.94|4009.44|4007.94|4006.44|4620
1618904700000|2021-04-20 07:45:00|4008.94|4007.44|4008.94|4007.44|4009.94|4008.44|4006.94|4005.44|4885
1618905000000|2021-04-20 07:50:00|4007.94|4006.44|4009.94|4008.44|4009.94|4008.44|4006.94|4005.44|7061
1618905300000|2021-04-20 07:55:00|4008.94|4007.44|4004.94|4003.44|4008.94|4007.44|4004.94|4003.44|5532
1618905600000|2021-04-20 08:00:00|4003.94|4002.44|4002.94|4001.44|4005.94|4004.44|4002.94|4001.44|4634
1618905900000|2021-04-20 08:05:00|4001.94|4000.44|4001.94|4000.44|4004.94|4003.44|4000.94|3999.44|9374
1618906200000|2021-04-20 08:10:00|4000.94|3999.44|4003.94|4002.44|4003.94|4002.44|3999.94|3998.44|5076
1618906500000|2021-04-20 08:15:00|4002.94|4001.44|4002.94|4001.44|4002.94|4001.44|4000.94|3999.44|4078
1618906800000|2021-04-20 08:20:00|4001.94|4000.44|4003.94|4002.44|4003.94|4002.44|4000.94|3999.44|3145
1618907100000|2021-04-20 08:25:00|4002.94|4001.44|4000.94|3999.44|4004.94|4003.44|4000.94|3999.44|7177
1618907400000|2021-04-20 08:30:00|3999.94|3998.44|3998.94|3997.44|4000.94|3999.44|3996.94|3995.44|9617
1618907700000|2021-04-20 08:35:00|3999.94|3998.44|3995.94|3994.44|3999.94|3998.44|3995.94|3994.44|3498
1618908000000|2021-04-20 08:40:00|3996.94|3995.44|3993.94|3992.44|3997.94|3996.44|3992.94|3991.44|6157
1618908300000|2021-04-20 08:45:00|3992.94|3991.44|3996.94|3995.44|3997.94|3996.44|3992.94|3991.44|5090
1618908600000|2021-04-20 08:50:00|3997.94|3996.44|3994.94|3993.44|3997.94|3996.44|3994.94|3993.44|4950
1618908900000|2021-04-20 08:55:00|3993.94|3992.44|3994.94|3993.44|3995.94|3994.44|3992.94|3991.44|3377
1618909200000|2021-04-20 09:00:00|3993.94|3992.44|3993.94|3992.44|3994.94|3993.44|3992.94|3991.44|3797
1618909500000|2021-04-20 09:05:00|3992.94|3991.44|3990.94|3989.44|3993.94|3992.44|3990.94|3989.44|5698
1618909800000|2021-04-20 09:10:00|3989.94|3988.44|3991.94|3990.44|3992.94|3991.44|3989.94|3988.44|5717
1618910100000|2021-04-20 09:15:00|3990.94|3989.44|3988.94|3987.44|3991.94|3990.44|3988.94|3987.44|5735
1618910400000|2021-04-20 09:20:00|3989.94|3988.44|3986.94|3985.44|3990.94|3989.44|3984.94|3983.44|12587
1618910700000|2021-04-20 09:25:00|3985.94|3984.44|3983.94|3982.44|3986.94|3985.44|3981.94|3980.44|13122
1618911000000|2021-04-20 09:30:00|3982.94|3981.44|3979.94|3978.44|3982.94|3981.44|3977.94|3976.44|11144
1618911300000|2021-04-20 09:35:00|3978.94|3977.44|3981.94|3980.44|3981.94|3980.44|3977.94|3976.44|7331
1618911600000|2021-04-20 09:40:00|3980.94|3979.44|3980.94|3979.44|3981.94|3980.44|3976.94|3975.44|11660
1618911900000|2021-04-20 09:45:00|3979.94|3978.44|3977.94|3976.44|3980.94|3979.44|3975.94|3974.44|6940
1618912200000|2021-04-20 09:50:00|3976.94|3975.44|3980.94|3979.44|3980.94|3979.44|3976.94|3975.44|6580
1618912500000|2021-04-20 09:55:00|3979.94|3978.44|3977.94|3976.44|3980.94|3979.44|3976.94|3975.44|6507
1618912800000|2021-04-20 10:00:00|3978.94|3977.44|3977.94|3976.44|3978.94|3977.44|3975.94|3974.44|7457
1618913100000|2021-04-20 10:05:00|3978.94|3977.44|3977.94|3976.44|3978.94|3977.44|3973.94|3972.44|7161
1618913400000|2021-04-20 10:10:00|3976.94|3975.44|3978.94|3977.44|3978.94|3977.44|3974.94|3973.44|5514
1618913700000|2021-04-20 10:15:00|3977.94|3976.44|3977.94|3976.44|3978.94|3977.44|3977.94|3976.44|6073
1618914000000|2021-04-20 10:20:00|3978.94|3977.44|3978.94|3977.44|3979.94|3978.44|3977.94|3976.44|7132
1618914300000|2021-04-20 10:25:00|3979.94|3978.44|3982.94|3981.44|3982.94|3981.44|3978.94|3977.44|4359
1618914600000|2021-04-20 10:30:00|3981.94|3980.44|3981.94|3980.44|3983.94|3982.44|3981.94|3980.44|6509
1618914900000|2021-04-20 10:35:00|3980.94|3979.44|3979.94|3978.44|3982.94|3981.44|3979.94|3978.44|4978
1618915200000|2021-04-20 10:40:00|3980.94|3979.44|3975.94|3974.44|3980.94|3979.44|3974.94|3973.44|6019
1618915500000|2021-04-20 10:45:00|3974.94|3973.44|3978.94|3977.44|3978.94|3977.44|3974.94|3973.44|3485
1618915800000|2021-04-20 10:50:00|3979.94|3978.44|3980.94|3979.44|3980.94|3979.44|3977.94|3976.44|3174
1618916100000|2021-04-20 10:55:00|3981.94|3980.44|3980.94|3979.44|3981.94|3980.44|3980.94|3979.44|3131
1618916400000|2021-04-20 11:00:00|3981.94|3980.44|3977.94|3976.44|3981.94|3980.44|3977.94|3976.44|3496
1618916700000|2021-04-20 11:05:00|3976.94|3975.44|3976.94|3975.44|3977.94|3976.44|3975.94|3974.44|3842
1618917000000|2021-04-20 11:10:00|3975.94|3974.44|3974.94|3973.44|3977.94|3976.44|3973.94|3972.44|3305
1618917300000|2021-04-20 11:15:00|3973.94|3972.44|3972.94|3971.44|3975.94|3974.44|3970.94|3969.44|5138
1618917600000|2021-04-20 11:20:00|3971.94|3970.44|3970.94|3969.44|3973.94|3972.44|3969.94|3968.44|5960
1618917900000|2021-04-20 11:25:00|3970.44|3968.94|3969.94|3968.44|3971.94|3970.44|3968.94|3967.44|6097
1618918200000|2021-04-20 11:30:00|3970.94|3969.44|3972.94|3971.44|3972.94|3971.44|3970.94|3969.44|2143
1618918500000|2021-04-20 11:35:00|3973.94|3972.44|3973.94|3972.44|3974.94|3973.44|3972.94|3971.44|2850
1618918800000|2021-04-20 11:40:00|3973.59|3972.09|3972.59|3971.09|3974.59|3973.09|3972.59|3971.09|2104
1618919100000|2021-04-20 11:45:00|3971.59|3970.09|3971.59|3970.09|3972.59|3971.09|3971.59|3970.09|3965
1618919400000|2021-04-20 11:50:00|3970.59|3969.09|3970.59|3969.09|3971.59|3970.09|3970.59|3969.09|2660
1618919700000|2021-04-20 11:55:00|3971.59|3970.09|3970.59|3969.09|3971.59|3970.09|3970.59|3969.09|2680
1618920000000|2021-04-20 12:00:00|3971.59|3970.09|3972.59|3971.09|3972.59|3971.09|3970.59|3969.09|4556
1618920300000|2021-04-20 12:05:00|3971.59|3970.09|3971.59|3970.09|3972.59|3971.09|3969.59|3968.09|2177
1618920600000|2021-04-20 12:10:00|3970.59|3969.09|3971.59|3970.09|3971.59|3970.09|3970.59|3969.09|3084
1618920900000|2021-04-20 12:15:00|3972.59|3971.09|3972.59|3971.09|3972.59|3971.09|3971.59|3970.09|6044
1618921200000|2021-04-20 12:20:00|3971.59|3970.09|3968.59|3967.09|3971.59|3970.09|3967.59|3966.09|4093
1618921500000|2021-04-20 12:25:00|3967.59|3966.09|3967.59|3966.09|3969.59|3968.09|3967.59|3966.09|3230
1618921800000|2021-04-20 12:30:00|3968.59|3967.09|3968.59|3967.09|3969.59|3968.09|3967.59|3966.09|4470
1618922100000|2021-04-20 12:35:00|3967.59|3966.09|3968.59|3967.09|3968.59|3967.09|3967.59|3966.09|2132
1618922400000|2021-04-20 12:40:00|3969.59|3968.09|3969.59|3968.09|3970.59|3969.09|3969.59|3968.09|2625
1618922700000|2021-04-20 12:45:00|3970.59|3969.09|3968.59|3967.09|3970.59|3969.09|3968.59|3967.09|2991
1618923000000|2021-04-20 12:50:00|3969.59|3968.09|3971.59|3970.09|3971.59|3970.09|3968.59|3967.09|4062
1618923300000|2021-04-20 12:55:00|3970.59|3969.09|3971.59|3970.09|3971.59|3970.09|3970.59|3969.09|1799
1618923600000|2021-04-20 13:00:00|3970.59|3969.09|3972.59|3971.09|3972.59|3971.09|3970.59|3969.09|6212
1618923900000|2021-04-20 13:05:00|3971.59|3970.09|3974.59|3973.09|3975.59|3974.09|3971.59|3970.09|5309
1618924200000|2021-04-20 13:10:00|3975.59|3974.09|3976.59|3975.09|3977.59|3976.09|3975.59|3974.09|3493
1618924500000|2021-04-20 13:15:00|3977.59|3976.09|3976.59|3975.09|3977.59|3976.09|3976.59|3975.09|4995
1618924800000|2021-04-20 13:20:00|3977.59|3976.09|3976.59|3975.09|3977.59|3976.09|3976.59|3975.09|6969
1618925100000|2021-04-20 13:25:00|3977.59|3976.09|3975.59|3974.09|3977.59|3976.09|3974.59|3973.09|2886
1618925400000|2021-04-20 13:30:00|3974.59|3973.09|3973.59|3972.09|3977.59|3976.09|3973.59|3972.09|9929
1618925700000|2021-04-20 13:35:00|3972.59|3971.09|3972.59|3971.09|3977.59|3976.09|3972.59|3971.09|12688
1618926000000|2021-04-20 13:40:00|3973.59|3972.09|3969.59|3968.09|3973.59|3972.09|3968.59|3967.09|9202
1618926300000|2021-04-20 13:45:00|3970.59|3969.09|3970.59|3969.09|3972.59|3971.09|3969.59|3968.09|6071
1618926600000|2021-04-20 13:50:00|3971.59|3970.09|3971.59|3970.09|3971.59|3970.09|3967.59|3966.09|8275
1618926900000|2021-04-20 13:55:00|3970.59|3969.09|3968.59|3967.09|3971.59|3970.09|3966.59|3965.09|6671
1618927200000|2021-04-20 14:00:00|3967.59|3966.09|3964.59|3963.09|3970.59|3969.09|3964.59|3963.09|8899
1618927500000|2021-04-20 14:05:00|3965.59|3964.09|3962.59|3961.09|3966.59|3965.09|3962.59|3961.09|10493
1618927800000|2021-04-20 14:10:00|3962.74|3961.24|3961.74|3960.24|3962.74|3961.24|3960.74|3959.24|12360
1618928100000|2021-04-20 14:15:00|3960.74|3959.24|3963.74|3962.24|3964.74|3963.24|3960.74|3959.24|9290
1618928400000|2021-04-20 14:20:00|3962.74|3961.24|3962.74|3961.24|3963.74|3962.24|3961.74|3960.24|7421
1618928700000|2021-04-20 14:25:00|3963.74|3962.24|3962.74|3961.24|3964.74|3963.24|3961.74|3960.24|8434
1618929000000|2021-04-20 14:30:00|3961.74|3960.24|3955.74|3954.24|3961.74|3960.24|3955.74|3954.24|12854
1618929300000|2021-04-20 14:35:00|3956.74|3955.24|3953.74|3952.24|3956.74|3955.24|3953.74|3952.24|12995
1618929600000|2021-04-20 14:40:00|3952.74|3951.24|3949.74|3948.24|3953.74|3952.24|3948.74|3947.24|14174
1618929900000|2021-04-20 14:45:00|3948.74|3947.24|3945.74|3944.24|3949.74|3948.24|3945.74|3944.24|21922
1618930200000|2021-04-20 14:50:00|3944.74|3943.24|3938.74|3937.24|3945.74|3944.24|3937.74|3936.24|20514
1618930500000|2021-04-20 14:55:00|3937.74|3936.24|3943.74|3942.24|3945.74|3944.24|3936.74|3935.24|31826
1618930800000|2021-04-20 15:00:00|3942.74|3941.24|3943.74|3942.24|3946.74|3945.24|3939.74|3938.24|14103
1618931100000|2021-04-20 15:05:00|3944.74|3943.24|3946.74|3945.24|3949.74|3948.24|3944.74|3943.24|16579
1618931400000|2021-04-20 15:10:00|3945.74|3944.24|3945.74|3944.24|3946.74|3945.24|3944.74|3943.24|7394
1618931700000|2021-04-20 15:15:00|3944.74|3943.24|3939.74|3938.24|3946.74|3945.24|3938.74|3937.24|17189
1618932000000|2021-04-20 15:20:00|3940.74|3939.24|3936.74|3935.24|3940.74|3939.24|3936.74|3935.24|16488
1618932300000|2021-04-20 15:25:00|3937.74|3936.24|3941.74|3940.24|3941.74|3940.24|3937.74|3936.24|41122
1618932600000|2021-04-20 15:30:00|3940.74|3939.24|3941.74|3940.24|3942.74|3941.24|3937.74|3936.24|47532
1618932900000|2021-04-20 15:35:00|3942.74|3941.24|3940.74|3939.24|3942.74|3941.24|3938.74|3937.24|34320
1618933200000|2021-04-20 15:40:00|3941.74|3940.24|3942.74|3941.24|3942.74|3941.24|3939.74|3938.24|16609
1618933500000|2021-04-20 15:45:00|3943.74|3942.24|3943.74|3942.24|3944.74|3943.24|3941.74|3940.24|12732
1618933800000|2021-04-20 15:50:00|3944.74|3943.24|3944.74|3943.24|3944.74|3943.24|3940.74|3939.24|11113
1618934100000|2021-04-20 15:55:00|3943.74|3942.24|3945.74|3944.24|3946.74|3945.24|3943.74|3942.24|14139
1618934400000|2021-04-20 16:00:00|3946.74|3945.24|3944.74|3943.24|3946.74|3945.24|3943.74|3942.24|5909
1618934700000|2021-04-20 16:05:00|3945.74|3944.24|3945.74|3944.24|3946.74|3945.24|3944.74|3943.24|1906
1618935000000|2021-04-20 16:10:00|3946.74|3945.24|3948.74|3947.24|3948.74|3947.24|3945.74|3944.24|3890
1618935300000|2021-04-20 16:15:00|3949.74|3948.24|3949.74|3948.24|3950.74|3949.24|3948.74|3947.24|3122
1618935600000|2021-04-20 16:20:00|3950.74|3949.24|3950.74|3949.24|3951.74|3950.24|3949.74|3948.24|2642
1618935900000|2021-04-20 16:25:00|3951.74|3950.24|3948.74|3947.24|3951.74|3950.24|3948.74|3947.24|3203
1618936200000|2021-04-20 16:30:00|3949.74|3948.24|3947.74|3946.24|3949.74|3948.24|3946.74|3945.24|2256
1618936500000|2021-04-20 16:35:00|3948.74|3947.24|3947.74|3946.24|3949.74|3948.24|3947.74|3946.24|941
1618936800000|2021-04-20 16:40:00|3948.74|3947.24|3946.74|3945.24|3948.74|3947.24|3946.74|3945.24|2376
1618937100000|2021-04-20 16:45:00|3945.74|3944.24|3945.74|3944.24|3946.74|3945.24|3945.74|3944.24|1902
1618937400000|2021-04-20 16:50:00|3946.74|3945.24|3944.74|3943.24|3947.74|3946.24|3944.74|3943.24|1143
1618937700000|2021-04-20 16:55:00|3945.74|3944.24|3948.74|3947.24|3948.74|3947.24|3945.74|3944.24|978
1618938000000|2021-04-20 17:00:00|3947.74|3946.24|3946.74|3945.24|3947.74|3946.24|3945.74|3944.24|899
1618938300000|2021-04-20 17:05:00|3947.74|3946.24|3945.74|3944.24|3947.74|3946.24|3945.74|3944.24|903
1618938600000|2021-04-20 17:10:00|3946.74|3945.24|3945.74|3944.24|3946.74|3945.24|3945.74|3944.24|512
1618938900000|2021-04-20 17:15:00|3946.74|3945.24|3948.74|3947.24|3948.74|3947.24|3945.74|3944.24|703
1618939200000|2021-04-20 17:20:00|3947.74|3946.24|3943.74|3942.24|3947.74|3946.24|3943.74|3942.24|2289
1618939500000|2021-04-20 17:25:00|3942.74|3941.24|3942.74|3941.24|3943.74|3942.24|3942.74|3941.24|1235
1618939800000|2021-04-20 17:30:00|3941.74|3940.24|3941.74|3940.24|3943.74|3942.24|3941.74|3940.24|1631
1618940100000|2021-04-20 17:35:00|3942.74|3941.24|3942.74|3941.24|3943.74|3942.24|3941.74|3940.24|1089
1618940400000|2021-04-20 17:40:00|3943.74|3942.24|3943.74|3942.24|3944.74|3943.24|3942.74|3941.24|950
1618940700000|2021-04-20 17:45:00|3944.74|3943.24|3944.74|3943.24|3945.74|3944.24|3943.74|3942.24|672
1618941000000|2021-04-20 17:50:00|3943.74|3942.24|3944.74|3943.24|3945.74|3944.24|3943.74|3942.24|1913
1618941300000|2021-04-20 17:55:00|3945.74|3944.24|3945.74|3944.24|3946.74|3945.24|3945.74|3944.24|677
1618941600000|2021-04-20 18:00:00|3946.74|3945.24|3946.74|3945.24|3946.74|3945.24|3946.74|3945.24|373
1618941900000|2021-04-20 18:05:00|3947.24|3945.74|3947.74|3946.24|3947.74|3946.24|3945.74|3944.24|1581
1618942200000|2021-04-20 18:10:00|3946.74|3945.24|3945.74|3944.24|3947.74|3946.24|3945.74|3944.24|1969
1618942500000|2021-04-20 18:15:00|3944.74|3943.24|3945.74|3944.24|3945.74|3944.24|3944.74|3943.24|593
1618942800000|2021-04-20 18:20:00|3946.74|3945.24|3944.74|3943.24|3946.74|3945.24|3944.74|3943.24|298
1618943100000|2021-04-20 18:25:00|3943.74|3942.24|3943.74|3942.24|3944.74|3943.24|3942.74|3941.24|744
1618943400000|2021-04-20 18:30:00|3942.74|3941.24|3939.74|3938.24|3942.74|3941.24|3939.74|3938.24|1142
1618943700000|2021-04-20 18:35:00|3940.74|3939.24|3940.74|3939.24|3940.74|3939.24|3939.74|3938.24|1119
1618944000000|2021-04-20 18:40:00|3939.74|3938.24|3940.74|3939.24|3940.74|3939.24|3939.74|3938.24|798
1618944300000|2021-04-20 18:45:00|3939.74|3938.24|3941.74|3940.24|3941.74|3940.24|3939.74|3938.24|626
1618944600000|2021-04-20 18:50:00|3942.74|3941.24|3941.74|3940.24|3943.74|3942.24|3941.74|3940.24|622
1618944900000|2021-04-20 18:55:00|3940.74|3939.24|3939.74|3938.24|3940.74|3939.24|3938.74|3937.24|1200
1618945200000|2021-04-20 19:00:00|3940.74|3939.24|3942.74|3941.24|3943.74|3942.24|3939.74|3938.24|1237
1618945500000|2021-04-20 19:05:00|3943.24|3941.74|3944.74|3943.24|3944.74|3943.24|3942.74|3941.24|1765
1618945800000|2021-04-20 19:10:00|3943.74|3942.24|3946.74|3945.24|3946.74|3945.24|3943.74|3942.24|1185
1618946100000|2021-04-20 19:15:00|3947.74|3946.24|3946.74|3945.24|3947.74|3946.24|3945.74|3944.24|2511
1618946400000|2021-04-20 19:20:00|3947.74|3946.24|3946.74|3945.24|3947.74|3946.24|3946.74|3945.24|469
1618946700000|2021-04-20 19:25:00|3947.74|3946.24|3946.74|3945.24|3947.74|3946.24|3945.74|3944.24|694
1618947000000|2021-04-20 19:30:00|3945.74|3944.24|3947.74|3946.24|3947.74|3946.24|3945.74|3944.24|818
1618947300000|2021-04-20 19:35:00|3948.74|3947.24|3949.74|3948.24|3949.74|3948.24|3947.74|3946.24|1849
1618947600000|2021-04-20 19:40:00|3950.74|3949.24|3952.74|3951.24|3952.74|3951.24|3949.74|3948.24|2221
1618947900000|2021-04-20 19:45:00|3953.74|3952.24|3953.74|3952.24|3953.74|3952.24|3952.74|3951.24|1946
1618948200000|2021-04-20 19:50:00|3952.74|3951.24|3953.74|3952.24|3954.74|3953.24|3952.74|3951.24|2706
1618948500000|2021-04-20 19:55:00|3952.74|3951.24|3945.74|3944.24|3953.74|3952.24|3944.74|3943.24|6361
1618948800000|2021-04-20 20:00:00|3947.79|3944.79|3943.49|3940.49|3948.39|3945.39|3942.89|3939.89|107
1618949100000|2021-04-20 20:05:00|3943.29|3940.29|3942.69|3939.69|3944.39|3941.39|3942.69|3939.69|0
1618949400000|2021-04-20 20:10:00|3942.89|3939.89|3942.99|3939.99|3943.89|3940.89|3941.99|3938.99|0
1618949700000|2021-04-20 20:15:00|3943.19|3940.19|3942.89|3939.89|3943.19|3940.19|3942.39|3939.39|0
1618950000000|2021-04-20 20:20:00|3942.79|3939.79|3942.79|3939.79|3942.89|3939.89|3942.79|3939.79|0
1618950300000|2021-04-20 20:25:00|3942.89|3939.89|3942.69|3939.69|3942.89|3939.89|3942.49|3939.49|0
1618950600000|2021-04-20 20:30:00|3942.79|3939.79|3942.79|3939.79|3943.19|3940.19|3942.09|3939.09|0
1618950900000|2021-04-20 20:35:00|3942.59|3939.59|3941.69|3938.69|3942.79|3939.79|3941.69|3938.69|0
1618951200000|2021-04-20 20:40:00|3941.89|3938.89|3942.09|3939.09|3942.79|3939.79|3941.69|3938.69|0
1618951500000|2021-04-20 20:45:00|3942.29|3939.29|3941.89|3938.89|3942.29|3939.29|3941.49|3938.49|0
1618951800000|2021-04-20 20:50:00|3941.69|3938.69|3941.29|3938.29|3942.09|3939.09|3941.29|3938.29|0
1618952100000|2021-04-20 20:55:00|3941.69|3938.69|3941.99|3938.99|3942.09|3939.09|3941.49|3938.49|0
1618952400000|2021-04-20 21:00:00|3942.09|3939.09|3942.09|3939.09|3942.29|3939.29|3941.79|3938.79|0
1618952700000|2021-04-20 21:05:00|3941.99|3938.99|3943.69|3940.69|3944.29|3941.29|3941.99|3938.99|0
1618953000000|2021-04-20 21:10:00|3943.59|3940.59|3943.59|3940.59|3943.69|3940.69|3943.59|3940.59|0
1618953300000|2021-04-20 21:15:00|3943.69|3940.69|3943.59|3940.59|3943.69|3940.69|3943.59|3940.59|0
1618953600000|2021-04-20 21:20:00|3943.69|3940.69|3943.59|3940.59|3943.69|3940.69|3943.59|3940.59|0
1618953900000|2021-04-20 21:25:00|3943.69|3940.69|3943.79|3940.79|3943.89|3940.89|3943.69|3940.69|0
1618954200000|2021-04-20 21:30:00|3943.69|3940.69|3943.69|3940.69|3943.69|3940.69|3943.69|3940.69|0
1618954800000|2021-04-20 21:40:00|3943.59|3940.59|3943.69|3940.69|3943.69|3940.69|3943.59|3940.59|0
1618955100000|2021-04-20 21:45:00|3943.59|3940.59|3943.59|3940.59|3943.69|3940.69|3943.59|3940.59|0
1618955700000|2021-04-20 21:55:00|3943.49|3940.49|3943.09|3940.09|3943.49|3940.49|3942.89|3939.89|0
1618956000000|2021-04-20 22:00:00|3942.79|3939.79|3943.49|3940.49|3944.09|3941.09|3942.49|3939.49|0
1618956300000|2021-04-20 22:05:00|3943.29|3940.29|3943.69|3940.69|3944.19|3941.19|3943.29|3940.29|0
1618956600000|2021-04-20 22:10:00|3943.89|3940.89|3943.89|3940.89|3944.19|3941.19|3943.69|3940.69|0
1618956900000|2021-04-20 22:15:00|3944.19|3941.19|3944.19|3941.19|3944.19|3941.19|3943.89|3940.89|0
1618957200000|2021-04-20 22:20:00|3944.39|3941.39|3943.69|3940.69|3944.59|3941.59|3943.69|3940.69|0
1618957500000|2021-04-20 22:25:00|3943.49|3940.49|3944.39|3941.39|3944.59|3941.59|3943.49|3940.49|0
1618957800000|2021-04-20 22:30:00|3944.59|3941.59|3944.19|3941.19|3944.79|3941.79|3943.49|3940.49|0
1618958100000|2021-04-20 22:35:00|3943.89|3940.89|3944.39|3941.39|3944.59|3941.59|3943.89|3940.89|0
1618958400000|2021-04-20 22:40:00|3944.59|3941.59|3944.99|3941.99|3944.99|3941.99|3944.39|3941.39|0
1618958700000|2021-04-20 22:45:00|3944.79|3941.79|3945.19|3942.19|3945.39|3942.39|3944.79|3941.79|0
1618959000000|2021-04-20 22:50:00|3945.29|3942.29|3945.39|3942.39|3945.39|3942.39|3945.19|3942.19|0
1618959300000|2021-04-20 22:55:00|3945.59|3942.59|3944.99|3941.99|3945.89|3942.89|3944.79|3941.79|0
1618959600000|2021-04-20 23:00:00|3945.19|3942.19|3944.59|3941.59|3945.19|3942.19|3943.89|3940.89|0
1618959900000|2021-04-20 23:05:00|3944.79|3941.79|3943.69|3940.69|3944.99|3941.99|3943.49|3940.49|0
1618960200000|2021-04-20 23:10:00|3943.89|3940.89|3944.19|3941.19|3944.39|3941.39|3943.29|3940.29|0
1618960500000|2021-04-20 23:15:00|3943.89|3940.89|3944.19|3941.19|3944.29|3941.29|3943.29|3940.29|0
1618960800000|2021-04-20 23:20:00|3943.89|3940.89|3944.19|3941.19|3944.39|3941.39|3943.69|3940.69|0
1618961100000|2021-04-20 23:25:00|3944.09|3941.09|3944.39|3941.39|3944.59|3941.59|3943.69|3940.69|0
1618961400000|2021-04-20 23:30:00|3944.19|3941.19|3942.49|3939.49|3944.39|3941.39|3942.19|3939.19|0
1618961700000|2021-04-20 23:35:00|3942.69|3939.69|3942.89|3939.89|3943.09|3940.09|3942.49|3939.49|0
1618962000000|2021-04-20 23:40:00|3942.69|3939.69|3944.59|3941.59|3944.79|3941.79|3942.69|3939.69|0
1618962300000|2021-04-20 23:45:00|3944.39|3941.39|3944.99|3941.99|3945.39|3942.39|3944.39|3941.39|0
1618962600000|2021-04-20 23:50:00|3945.19|3942.19|3943.69|3940.69|3945.19|3942.19|3943.29|3940.29|0
1618962900000|2021-04-20 23:55:00|3943.89|3940.89|3943.69|3940.69|3943.89|3940.89|3943.29|3940.29|0
1618963200000|2021-04-21 00:00:00|3943.89|3940.89|3943.09|3940.09|3944.59|3941.59|3941.99|3938.99|0
1618963500000|2021-04-21 00:05:00|3942.99|3939.99|3943.09|3940.09|3943.69|3940.69|3941.39|3938.39|0
1618963800000|2021-04-21 00:10:00|3942.89|3939.89|3944.39|3941.39|3944.39|3941.39|3942.89|3939.89|0
1618964100000|2021-04-21 00:15:00|3944.19|3941.19|3946.99|3944.99|3951.99|3949.99|3944.19|3941.19|1407
1618964400000|2021-04-21 00:20:00|3947.99|3945.99|3948.99|3946.99|3949.99|3947.99|3947.99|3945.99|510
1618964700000|2021-04-21 00:25:00|3949.99|3947.99|3949.99|3947.99|3950.49|3948.49|3948.99|3946.99|225
1618965000000|2021-04-21 00:30:00|3950.99|3948.99|3952.99|3950.99|3952.99|3950.99|3949.99|3947.99|612
1618965300000|2021-04-21 00:35:00|3953.99|3951.99|3951.99|3949.99|3953.99|3951.99|3951.99|3949.99|366
1618965600000|2021-04-21 00:40:00|3952.99|3950.99|3950.99|3948.99|3952.99|3950.99|3950.99|3948.99|40
1618965900000|2021-04-21 00:45:00|3949.99|3947.99|3950.99|3948.99|3951.99|3949.99|3948.99|3946.99|227
1618966200000|2021-04-21 00:50:00|3951.99|3949.99|3949.99|3947.99|3951.99|3949.99|3949.99|3947.99|220
1618966500000|2021-04-21 00:55:00|3950.99|3948.99|3949.99|3947.99|3950.99|3948.99|3948.99|3946.99|196
1618966800000|2021-04-21 01:00:00|3950.99|3948.99|3947.99|3945.99|3950.99|3948.99|3946.99|3944.99|212
1618967100000|2021-04-21 01:05:00|3948.99|3946.99|3948.99|3946.99|3948.99|3946.99|3948.99|3946.99|290
1618967400000|2021-04-21 01:10:00|3947.99|3945.99|3946.99|3944.99|3947.99|3945.99|3945.99|3943.99|342
1618967700000|2021-04-21 01:15:00|3945.99|3943.99|3943.99|3941.99|3945.99|3943.99|3943.99|3941.99|342
1618968000000|2021-04-21 01:20:00|3944.99|3942.99|3945.99|3943.99|3945.99|3943.99|3944.99|3942.99|139
1618968300000|2021-04-21 01:25:00|3944.99|3942.99|3944.99|3942.99|3944.99|3942.99|3943.99|3941.99|341
1618968600000|2021-04-21 01:30:00|3944.49|3942.49|3947.99|3945.99|3947.99|3945.99|3944.49|3942.49|888
1618968900000|2021-04-21 01:35:00|3948.99|3946.99|3948.99|3946.99|3949.99|3947.99|3947.99|3945.99|350
1618969200000|2021-04-21 01:40:00|3949.49|3947.49|3945.99|3943.99|3949.99|3947.99|3944.99|3942.99|243
1618969500000|2021-04-21 01:45:00|3944.99|3942.99|3945.99|3943.99|3946.99|3944.99|3944.99|3942.99|96
1618969800000|2021-04-21 01:50:00|3946.99|3944.99|3944.99|3942.99|3946.99|3944.99|3943.99|3941.99|70
1618970100000|2021-04-21 01:55:00|3943.99|3941.99|3942.99|3940.99|3944.49|3942.49|3942.99|3940.99|79
1618970400000|2021-04-21 02:00:00|3941.99|3939.99|3938.99|3936.99|3942.49|3940.49|3938.99|3936.99|441
1618970700000|2021-04-21 02:05:00|3939.99|3937.99|3938.99|3936.99|3939.99|3937.99|3937.99|3935.99|695
1618971000000|2021-04-21 02:10:00|3937.99|3935.99|3940.99|3938.99|3940.99|3938.99|3937.99|3935.99|340
1618971300000|2021-04-21 02:15:00|3939.99|3937.99|3940.99|3938.99|3940.99|3938.99|3938.99|3936.99|305
1618971600000|2021-04-21 02:20:00|3939.99|3937.99|3939.99|3937.99|3940.99|3938.99|3939.99|3937.99|141
1618971900000|2021-04-21 02:25:00|3938.99|3936.99|3939.99|3937.99|3940.99|3938.99|3938.99|3936.99|234
1618972200000|2021-04-21 02:30:00|3940.99|3938.99|3940.99|3938.99|3940.99|3938.99|3939.99|3937.99|120
1618972500000|2021-04-21 02:35:00|3939.99|3937.99|3941.99|3939.99|3941.99|3939.99|3939.99|3937.99|281
1618972800000|2021-04-21 02:40:00|3940.99|3938.99|3939.99|3937.99|3941.99|3939.99|3938.99|3936.99|133
1618973100000|2021-04-21 02:45:00|3940.99|3938.99|3940.99|3938.99|3941.99|3939.99|3939.99|3937.99|76
1618973400000|2021-04-21 02:50:00|3941.99|3939.99|3943.99|3941.99|3943.99|3941.99|3940.99|3938.99|133
1618973700000|2021-04-21 02:55:00|3942.99|3940.99|3943.99|3941.99|3944.99|3942.99|3942.99|3940.99|174
1618974000000|2021-04-21 03:00:00|3944.49|3942.49|3945.99|3943.99|3945.99|3943.99|3943.99|3941.99|165
1618974300000|2021-04-21 03:05:00|3944.99|3942.99|3944.99|3942.99|3945.99|3943.99|3944.99|3942.99|319
1618974600000|2021-04-21 03:10:00|3945.99|3943.99|3946.99|3944.99|3947.99|3945.99|3945.99|3943.99|356
1618974900000|2021-04-21 03:15:00|3945.99|3943.99|3944.99|3942.99|3945.99|3943.99|3944.99|3942.99|204
1618975200000|2021-04-21 03:20:00|3945.99|3943.99|3944.99|3942.99|3945.99|3943.99|3944.99|3942.99|57
1618975500000|2021-04-21 03:25:00|3945.99|3943.99|3945.99|3943.99|3945.99|3943.99|3945.99|3943.99|45
1618975800000|2021-04-21 03:30:00|3946.99|3944.99|3945.99|3943.99|3946.99|3944.99|3944.99|3942.99|139
1618976100000|2021-04-21 03:35:00|3944.99|3942.99|3943.99|3941.99|3944.99|3942.99|3942.99|3940.99|166
1618976400000|2021-04-21 03:40:00|3942.99|3940.99|3942.99|3940.99|3942.99|3940.99|3940.99|3938.99|266
1618976700000|2021-04-21 03:45:00|3943.99|3941.99|3942.99|3940.99|3943.99|3941.99|3942.99|3940.99|283
1618977000000|2021-04-21 03:50:00|3943.49|3941.49|3945.99|3943.99|3945.99|3943.99|3942.99|3940.99|78
1618977300000|2021-04-21 03:55:00|3946.99|3944.99|3945.99|3943.99|3946.99|3944.99|3945.99|3943.99|85
1618977600000|2021-04-21 04:00:00|3946.49|3944.49|3946.99|3944.99|3946.99|3944.99|3945.99|3943.99|379
1618977900000|2021-04-21 04:05:00|3947.99|3945.99|3947.99|3945.99|3948.99|3946.99|3946.99|3944.99|259
1618978200000|2021-04-21 04:10:00|3946.99|3944.99|3946.99|3944.99|3947.99|3945.99|3946.99|3944.99|119
1618978500000|2021-04-21 04:15:00|3947.99|3945.99|3946.99|3944.99|3947.99|3945.99|3946.99|3944.99|67
1618978800000|2021-04-21 04:20:00|3945.99|3943.99|3946.99|3944.99|3947.99|3945.99|3945.99|3943.99|78
1618979100000|2021-04-21 04:25:00|3947.49|3945.49|3944.99|3942.99|3947.49|3945.49|3944.99|3942.99|26
1618979400000|2021-04-21 04:30:00|3945.99|3943.99|3945.99|3943.99|3946.99|3944.99|3945.99|3943.99|196
1618979700000|2021-04-21 04:35:00|3946.99|3944.99|3945.99|3943.99|3946.99|3944.99|3945.99|3943.99|43
1618980000000|2021-04-21 04:40:00|3945.49|3943.49|3946.99|3944.99|3947.99|3945.99|3944.99|3942.99|162
1618980300000|2021-04-21 04:45:00|3947.99|3945.99|3947.99|3945.99|3948.99|3946.99|3946.99|3944.99|57
1618980600000|2021-04-21 04:50:00|3948.99|3946.99|3948.99|3946.99|3948.99|3946.99|3947.99|3945.99|74
1618980900000|2021-04-21 04:55:00|||||||||4
1618981200000|2021-04-21 05:00:00|3949.99|3947.99|3948.99|3946.99|3949.99|3947.99|3947.99|3945.99|967
1618981500000|2021-04-21 05:05:00|3947.99|3945.99|3947.99|3945.99|3948.99|3946.99|3946.99|3944.99|262
1618981800000|2021-04-21 05:10:00|3947.49|3945.49|3946.99|3944.99|3947.99|3945.99|3946.99|3944.99|200
1618982100000|2021-04-21 05:15:00|3945.99|3943.99|3948.99|3946.99|3948.99|3946.99|3945.99|3943.99|327
1618982400000|2021-04-21 05:20:00|3949.99|3947.99|3949.99|3947.99|3949.99|3947.99|3948.99|3946.99|324
1618982700000|2021-04-21 05:25:00|3949.49|3947.49|3950.99|3948.99|3950.99|3948.99|3948.99|3946.99|702
1618983000000|2021-04-21 05:30:00|3949.99|3947.99|3951.99|3949.99|3952.99|3950.99|3949.99|3947.99|485
1618983300000|2021-04-21 05:35:00|3950.99|3948.99|3952.99|3950.99|3952.99|3950.99|3950.99|3948.99|323
1618983600000|2021-04-21 05:40:00|3951.99|3949.99|3951.99|3949.99|3952.99|3950.99|3950.99|3948.99|384
1618983900000|2021-04-21 05:45:00|3952.99|3950.99|3952.99|3950.99|3953.99|3951.99|3952.99|3950.99|436
1618984200000|2021-04-21 05:50:00|3953.49|3951.49|3952.99|3950.99|3953.99|3951.99|3952.99|3950.99|788
1618984500000|2021-04-21 05:55:00|3953.49|3951.49|3951.99|3949.99|3953.99|3951.99|3951.99|3949.99|255
1618984800000|2021-04-21 06:00:00|3951.74|3950.24|3952.74|3951.24|3952.74|3951.24|3946.74|3945.24|2771
1618985100000|2021-04-21 06:05:00|3953.74|3952.24|3951.74|3950.24|3953.74|3952.24|3950.74|3949.24|2492
1618985400000|2021-04-21 06:10:00|3952.74|3951.24|3954.74|3953.24|3955.74|3954.24|3950.74|3949.24|3612
1618985700000|2021-04-21 06:15:00|3953.74|3952.24|3957.74|3956.24|3958.74|3957.24|3953.74|3952.24|2709
1618986000000|2021-04-21 06:20:00|3956.74|3955.24|3956.74|3955.24|3958.74|3957.24|3956.74|3955.24|1717
1618986300000|2021-04-21 06:25:00|3957.74|3956.24|3958.74|3957.24|3958.74|3957.24|3956.74|3955.24|1515
1618986600000|2021-04-21 06:30:00|3959.74|3958.24|3961.74|3960.24|3961.74|3960.24|3958.74|3957.24|2263
1618986900000|2021-04-21 06:35:00|3961.24|3959.74|3962.74|3961.24|3962.74|3961.24|3960.74|3959.24|1993
1618987200000|2021-04-21 06:40:00|3963.74|3962.24|3964.74|3963.24|3964.74|3963.24|3962.74|3961.24|1674
1618987500000|2021-04-21 06:45:00|3963.74|3962.24|3962.74|3961.24|3964.74|3963.24|3962.74|3961.24|2266
1618987800000|2021-04-21 06:50:00|3961.74|3960.24|3961.74|3960.24|3961.74|3960.24|3960.74|3959.24|2293
1618988100000|2021-04-21 06:55:00|3961.24|3959.74|3964.74|3963.24|3964.74|3963.24|3960.74|3959.24|3432
1618988400000|2021-04-21 07:00:00|3963.74|3962.24|3967.74|3966.24|3969.74|3968.24|3962.74|3961.24|21492
1618988700000|2021-04-21 07:05:00|3968.74|3967.24|3969.74|3968.24|3971.74|3970.24|3966.74|3965.24|17914
1618989000000|2021-04-21 07:10:00|3968.74|3967.24|3967.74|3966.24|3972.74|3971.24|3967.74|3966.24|16783
1618989300000|2021-04-21 07:15:00|3968.74|3967.24|3968.74|3967.24|3972.74|3971.24|3967.74|3966.24|9963
1618989600000|2021-04-21 07:20:00|3969.74|3968.24|3973.74|3972.24|3975.74|3974.24|3968.74|3967.24|9553
1618989900000|2021-04-21 07:25:00|3972.74|3971.24|3968.74|3967.24|3973.74|3972.24|3965.74|3964.24|10308
1618990200000|2021-04-21 07:30:00|3969.74|3968.24|3968.74|3967.24|3970.74|3969.24|3966.74|3965.24|9045
1618990500000|2021-04-21 07:35:00|3969.74|3968.24|3972.74|3971.24|3972.74|3971.24|3968.74|3967.24|4843
1618990800000|2021-04-21 07:40:00|3972.89|3971.39|3974.89|3973.39|3974.89|3973.39|3971.89|3970.39|7253
1618991100000|2021-04-21 07:45:00|3975.89|3974.39|3972.89|3971.39|3975.89|3974.39|3972.89|3971.39|10082
1618991400000|2021-04-21 07:50:00|3973.89|3972.39|3974.89|3973.39|3976.89|3975.39|3971.89|3970.39|8449
1618991700000|2021-04-21 07:55:00|3975.89|3974.39|3974.89|3973.39|3976.89|3975.39|3974.89|3973.39|5547
1618992000000|2021-04-21 08:00:00|3973.89|3972.39|3976.89|3975.39|3977.89|3976.39|3973.89|3972.39|10006
1618992300000|2021-04-21 08:05:00|3975.89|3974.39|3973.89|3972.39|3975.89|3974.39|3973.89|3972.39|3480
1618992600000|2021-04-21 08:10:00|3972.89|3971.39|3971.89|3970.39|3972.89|3971.39|3971.89|3970.39|4875
1618992900000|2021-04-21 08:15:00|3972.89|3971.39|3969.89|3968.39|3974.89|3973.39|3968.89|3967.39|10069
1618993200000|2021-04-21 08:20:00|3970.89|3969.39|3969.89|3968.39|3971.89|3970.39|3968.89|3967.39|4083
1618993500000|2021-04-21 08:25:00|3968.89|3967.39|3968.89|3967.39|3971.89|3970.39|3968.89|3967.39|3937
1618993800000|2021-04-21 08:30:00|3967.89|3966.39|3966.89|3965.39|3968.89|3967.39|3966.89|3965.39|3817
1618994100000|2021-04-21 08:35:00|3967.89|3966.39|3967.89|3966.39|3968.89|3967.39|3966.89|3965.39|4711
1618994400000|2021-04-21 08:40:00|3968.89|3967.39|3965.89|3964.39|3968.89|3967.39|3964.89|3963.39|3058
1618994700000|2021-04-21 08:45:00|3964.89|3963.39|3967.89|3966.39|3968.89|3967.39|3964.89|3963.39|3395
1618995000000|2021-04-21 08:50:00|3968.89|3967.39|3964.89|3963.39|3969.89|3968.39|3964.89|3963.39|2906
1618995300000|2021-04-21 08:55:00|3965.89|3964.39|3967.89|3966.39|3967.89|3966.39|3963.89|3962.39|4588
1618995600000|2021-04-21 09:00:00|3968.89|3967.39|3965.89|3964.39|3969.89|3968.39|3965.89|3964.39|3184
1618995900000|2021-04-21 09:05:00|3964.89|3963.39|3966.89|3965.39|3967.89|3966.39|3964.89|3963.39|3629
1618996200000|2021-04-21 09:10:00|3967.89|3966.39|3964.89|3963.39|3967.89|3966.39|3964.89|3963.39|6780
1618996500000|2021-04-21 09:15:00|3963.89|3962.39|3964.89|3963.39|3965.89|3964.39|3962.89|3961.39|3718
1618996800000|2021-04-21 09:20:00|3965.89|3964.39|3965.89|3964.39|3966.89|3965.39|3964.89|3963.39|2033
1618997100000|2021-04-21 09:25:00|3964.89|3963.39|3965.89|3964.39|3966.89|3965.39|3964.89|3963.39|1458
1618997400000|2021-04-21 09:30:00|3966.89|3965.39|3965.89|3964.39|3966.89|3965.39|3964.89|3963.39|3838
1618997700000|2021-04-21 09:35:00|3964.89|3963.39|3960.89|3959.39|3964.89|3963.39|3959.89|3958.39|5357
1618998000000|2021-04-21 09:40:00|3959.89|3958.39|3961.89|3960.39|3963.89|3962.39|3958.89|3957.39|4461
1618998300000|2021-04-21 09:45:00|3960.89|3959.39|3961.89|3960.39|3962.89|3961.39|3959.89|3958.39|5287
1618998600000|2021-04-21 09:50:00|3962.89|3961.39|3960.89|3959.39|3963.89|3962.39|3960.89|3959.39|3486
1618998900000|2021-04-21 09:55:00|3959.89|3958.39|3959.89|3958.39|3961.89|3960.39|3959.89|3958.39|4738
1618999200000|2021-04-21 10:00:00|3960.89|3959.39|3959.89|3958.39|3960.89|3959.39|3958.89|3957.39|3022
1618999500000|2021-04-21 10:05:00|3958.89|3957.39|3961.89|3960.39|3962.89|3961.39|3958.89|3957.39|2217
1618999800000|2021-04-21 10:10:00|3962.89|3961.39|3961.89|3960.39|3962.89|3961.39|3959.89|3958.39|3996
1619000100000|2021-04-21 10:15:00|3960.89|3959.39|3956.89|3955.39|3965.89|3964.39|3956.89|3955.39|6394
1619000400000|2021-04-21 10:20:00|3957.89|3956.39|3956.89|3955.39|3958.89|3957.39|3956.89|3955.39|4324
1619000700000|2021-04-21 10:25:00|3957.89|3956.39|3960.89|3959.39|3960.89|3959.39|3956.89|3955.39|6503
1619001000000|2021-04-21 10:30:00|3961.89|3960.39|3963.89|3962.39|3964.89|3963.39|3961.89|3960.39|3119
1619001300000|2021-04-21 10:35:00|3964.89|3963.39|3967.89|3966.39|3967.89|3966.39|3964.89|3963.39|4804
1619001600000|2021-04-21 10:40:00|3968.89|3967.39|3969.89|3968.39|3969.89|3968.39|3967.89|3966.39|4635
1619001900000|2021-04-21 10:45:00|3968.89|3967.39|3971.89|3970.39|3971.89|3970.39|3968.89|3967.39|5747
1619002200000|2021-04-21 10:50:00|3972.89|3971.39|3971.89|3970.39|3973.89|3972.39|3971.89|3970.39|5744
1619002500000|2021-04-21 10:55:00|3972.89|3971.39|3976.89|3975.39|3976.89|3975.39|3972.89|3971.39|5452
1619002800000|2021-04-21 11:00:00|3977.89|3976.39|3974.89|3973.39|3977.89|3976.39|3973.89|3972.39|6580
1619003100000|2021-04-21 11:05:00|3973.89|3972.39|3971.89|3970.39|3974.89|3973.39|3971.89|3970.39|2761
1619003400000|2021-04-21 11:10:00|3972.89|3971.39|3970.89|3969.39|3972.89|3971.39|3970.89|3969.39|2315
1619003700000|2021-04-21 11:15:00|3971.89|3970.39|3971.89|3970.39|3972.89|3971.39|3970.89|3969.39|1451
1619004000000|2021-04-21 11:20:00|3970.89|3969.39|3970.89|3969.39|3971.89|3970.39|3969.89|3968.39|2921
1619004300000|2021-04-21 11:25:00|3971.89|3970.39|3968.89|3967.39|3971.89|3970.39|3968.89|3967.39|3550
1619004600000|2021-04-21 11:30:00|3968.39|3966.89|3968.89|3967.39|3969.89|3968.39|3967.89|3966.39|2497
1619004900000|2021-04-21 11:35:00|||||||||1632
1619005200000|2021-04-21 11:40:00|3968.68|3967.18|3967.68|3966.18|3969.68|3968.18|3967.68|3966.18|2963
1619005500000|2021-04-21 11:45:00|3966.68|3965.18|3966.68|3965.18|3967.68|3966.18|3966.68|3965.18|3962
1619005800000|2021-04-21 11:50:00|3965.68|3964.18|3965.68|3964.18|3967.68|3966.18|3965.68|3964.18|3666
1619006100000|2021-04-21 11:55:00|3966.68|3965.18|3966.68|3965.18|3967.18|3965.68|3966.68|3965.18|1621
1619006400000|2021-04-21 12:00:00|3967.68|3966.18|3964.68|3963.18|3967.68|3966.18|3963.68|3962.18|3122
1619006700000|2021-04-21 12:05:00|3964.18|3962.68|3963.68|3962.18|3964.68|3963.18|3963.68|3962.18|2356
1619007000000|2021-04-21 12:10:00|3964.68|3963.18|3965.68|3964.18|3965.68|3964.18|3963.68|3962.18|4181
1619007300000|2021-04-21 12:15:00|3964.68|3963.18|3963.68|3962.18|3965.68|3964.18|3963.68|3962.18|2683
1619007600000|2021-04-21 12:20:00|3962.68|3961.18|3962.68|3961.18|3962.68|3961.18|3961.68|3960.18|2334
1619007900000|2021-04-21 12:25:00|3961.68|3960.18|3961.68|3960.18|3962.68|3961.18|3961.68|3960.18|2257
1619008200000|2021-04-21 12:30:00|3962.68|3961.18|3958.68|3957.18|3962.68|3961.18|3956.68|3955.18|5098
1619008500000|2021-04-21 12:35:00|3957.68|3956.18|3954.68|3953.18|3958.68|3957.18|3953.68|3952.18|7024
1619008800000|2021-04-21 12:40:00|3953.68|3952.18|3954.68|3953.18|3955.68|3954.18|3952.68|3951.18|4576
1619009100000|2021-04-21 12:45:00|3955.68|3954.18|3958.68|3957.18|3958.68|3957.18|3954.68|3953.18|2693
1619009400000|2021-04-21 12:50:00|3957.68|3956.18|3957.68|3956.18|3958.68|3957.18|3956.68|3955.18|2286
1619009700000|2021-04-21 12:55:00|3956.68|3955.18|3953.68|3952.18|3957.68|3956.18|3953.68|3952.18|6160
1619010000000|2021-04-21 13:00:00|3954.68|3953.18|3954.68|3953.18|3956.68|3955.18|3953.68|3952.18|4263
1619010300000|2021-04-21 13:05:00|3955.68|3954.18|3957.68|3956.18|3957.68|3956.18|3953.68|3952.18|3337
1619010600000|2021-04-21 13:10:00|3956.68|3955.18|3954.68|3953.18|3956.68|3955.18|3954.68|3953.18|9484
1619010900000|2021-04-21 13:15:00|3955.68|3954.18|3952.68|3951.18|3955.68|3954.18|3952.68|3951.18|5630
1619011200000|2021-04-21 13:20:00|3952.18|3950.68|3951.68|3950.18|3953.68|3952.18|3950.68|3949.18|3598
1619011500000|2021-04-21 13:25:00|3952.68|3951.18|3954.68|3953.18|3955.68|3954.18|3950.68|3949.18|3940
1619011800000|2021-04-21 13:30:00|3955.68|3954.18|3958.68|3957.18|3958.68|3957.18|3954.68|3953.18|14474
1619012100000|2021-04-21 13:35:00|3959.68|3958.18|3961.68|3960.18|3962.68|3961.18|3958.68|3957.18|6754
1619012400000|2021-04-21 13:40:00|3960.68|3959.18|3967.68|3966.18|3967.68|3966.18|3960.68|3959.18|8008
1619012700000|2021-04-21 13:45:00|3968.68|3967.18|3974.68|3973.18|3975.68|3974.18|3968.68|3967.18|9932
1619013000000|2021-04-21 13:50:00|3975.68|3974.18|3975.68|3974.18|3976.68|3975.18|3973.68|3972.18|8592
1619013300000|2021-04-21 13:55:00|3976.68|3975.18|3977.68|3976.18|3977.68|3976.18|3973.68|3972.18|10006
1619013600000|2021-04-21 14:00:00|3978.18|3976.68|3980.68|3979.18|3981.68|3980.18|3977.68|3976.18|11313
1619013900000|2021-04-21 14:05:00|3981.68|3980.18|3979.68|3978.18|3983.68|3982.18|3978.68|3977.18|12716
1619014200000|2021-04-21 14:10:00|3979.38|3977.88|3980.38|3978.88|3980.38|3978.88|3978.38|3976.88|4291
1619014500000|2021-04-21 14:15:00|3979.38|3977.88|3983.38|3981.88|3983.38|3981.88|3977.38|3975.88|7844
1619014800000|2021-04-21 14:20:00|3982.38|3980.88|3984.38|3982.88|3985.38|3983.88|3982.38|3980.88|9468
1619015100000|2021-04-21 14:25:00|3985.38|3983.88|3982.38|3980.88|3986.38|3984.88|3982.38|3980.88|7155
1619015400000|2021-04-21 14:30:00|3981.38|3979.88|3980.38|3978.88|3981.38|3979.88|3979.38|3977.88|7016
1619015700000|2021-04-21 14:35:00|3981.38|3979.88|3978.38|3976.88|3981.38|3979.88|3978.38|3976.88|7724
1619016000000|2021-04-21 14:40:00|3979.38|3977.88|3980.38|3978.88|3980.38|3978.88|3979.38|3977.88|5320
1619016300000|2021-04-21 14:45:00|3981.38|3979.88|3979.38|3977.88|3981.38|3979.88|3979.38|3977.88|5102
1619016600000|2021-04-21 14:50:00|3978.38|3976.88|3977.38|3975.88|3980.38|3978.88|3977.38|3975.88|5468
1619016900000|2021-04-21 14:55:00|3978.38|3976.88|3978.38|3976.88|3978.38|3976.88|3976.38|3974.88|6690
1619017200000|2021-04-21 15:00:00|3977.38|3975.88|3981.38|3979.88|3982.38|3980.88|3977.38|3975.88|5967
1619017500000|2021-04-21 15:05:00|3982.38|3980.88|3980.38|3978.88|3983.38|3981.88|3979.38|3977.88|5047
1619017800000|2021-04-21 15:10:00|3979.38|3977.88|3979.38|3977.88|3981.38|3979.88|3979.38|3977.88|6980
1619018100000|2021-04-21 15:15:00|3980.38|3978.88|3979.38|3977.88|3980.38|3978.88|3978.38|3976.88|7240
1619018400000|2021-04-21 15:20:00|3978.38|3976.88|3975.38|3973.88|3978.38|3976.88|3975.38|3973.88|12843
1619018700000|2021-04-21 15:25:00|3976.38|3974.88|3978.38|3976.88|3979.38|3977.88|3975.38|3973.88|27132
1619019000000|2021-04-21 15:30:00|3977.38|3975.88|3977.38|3975.88|3978.38|3976.88|3976.38|3974.88|36794
1619019300000|2021-04-21 15:35:00|3978.38|3976.88|3979.38|3977.88|3980.38|3978.88|3977.38|3975.88|23074
1619019600000|2021-04-21 15:40:00|3980.38|3978.88|3979.38|3977.88|3980.38|3978.88|3979.38|3977.88|5395
1619019900000|2021-04-21 15:45:00|3980.38|3978.88|3980.38|3978.88|3981.38|3979.88|3980.38|3978.88|5713
1619020200000|2021-04-21 15:50:00|3981.38|3979.88|3982.38|3980.88|3983.38|3981.88|3980.38|3978.88|8352
1619020500000|2021-04-21 15:55:00|3983.38|3981.88|3984.38|3982.88|3984.38|3982.88|3982.38|3980.88|5175
1619020800000|2021-04-21 16:00:00|3983.38|3981.88|3985.38|3983.88|3985.38|3983.88|3983.38|3981.88|3988
1619021100000|2021-04-21 16:05:00|3984.38|3982.88|3984.38|3982.88|3984.38|3982.88|3983.38|3981.88|2795
1619021400000|2021-04-21 16:10:00|3983.38|3981.88|3984.38|3982.88|3984.38|3982.88|3983.38|3981.88|2614
1619021700000|2021-04-21 16:15:00|3985.38|3983.88|3985.38|3983.88|3985.38|3983.88|3984.38|3982.88|3465
1619022000000|2021-04-21 16:20:00|3984.38|3982.88|3984.38|3982.88|3985.38|3983.88|3984.38|3982.88|2874
1619022300000|2021-04-21 16:25:00|3983.38|3981.88|3982.38|3980.88|3983.38|3981.88|3982.38|3980.88|1719
1619022600000|2021-04-21 16:30:00|3983.38|3981.88|3983.38|3981.88|3983.38|3981.88|3982.38|3980.88|1354
1619022900000|2021-04-21 16:35:00|||||||||322
1619023200000|2021-04-21 16:40:00|3984.38|3982.88|3983.38|3981.88|3984.38|3982.88|3983.38|3981.88|2185
1619023500000|2021-04-21 16:45:00|3982.38|3980.88|3982.38|3980.88|3983.38|3981.88|3982.38|3980.88|2394
1619023800000|2021-04-21 16:50:00|3983.38|3981.88|3982.38|3980.88|3983.38|3981.88|3982.38|3980.88|776
1619024100000|2021-04-21 16:55:00|3983.38|3981.88|3983.38|3981.88|3983.38|3981.88|3982.38|3980.88|897
1619024400000|2021-04-21 17:00:00|3982.38|3980.88|3984.38|3982.88|3984.38|3982.88|3982.38|3980.88|1640
1619024700000|2021-04-21 17:05:00|3983.38|3981.88|3984.38|3982.88|3985.38|3983.88|3982.38|3980.88|703
1619025000000|2021-04-21 17:10:00|3983.38|3981.88|3984.38|3982.88|3985.38|3983.88|3983.38|3981.88|819
1619025300000|2021-04-21 17:15:00|3983.38|3981.88|3984.38|3982.88|3984.38|3982.88|3983.38|3981.88|529
1619025600000|2021-04-21 17:20:00|3983.38|3981.88|3985.38|3983.88|3985.38|3983.88|3983.38|3981.88|770
1619025900000|2021-04-21 17:25:00|3984.38|3982.88|3984.38|3982.88|3985.38|3983.88|3984.38|3982.88|1243
1619026200000|2021-04-21 17:30:00|3985.38|3983.88|3984.38|3982.88|3985.38|3983.88|3984.38|3982.88|999
1619026500000|2021-04-21 17:35:00|3985.38|3983.88|3985.38|3983.88|3985.38|3983.88|3985.38|3983.88|646
1619026800000|2021-04-21 17:40:00|||||||||68
1619027100000|2021-04-21 17:45:00|||||||||158
1619027400000|2021-04-21 17:50:00|3986.38|3984.88|3986.38|3984.88|3986.38|3984.88|3986.38|3984.88|1022
1619027700000|2021-04-21 17:55:00|3987.38|3985.88|3987.38|3985.88|3987.38|3985.88|3986.38|3984.88|1043
1619028000000|2021-04-21 18:00:00|3988.38|3986.88|3988.38|3986.88|3988.38|3986.88|3988.38|3986.88|351
1619028300000|2021-04-21 18:05:00|||||||||85
1619028600000|2021-04-21 18:10:00|3987.38|3985.88|3988.38|3986.88|3988.38|3986.88|3987.38|3985.88|1705
1619028900000|2021-04-21 18:15:00|||||||||328
1619029200000|2021-04-21 18:20:00|3987.38|3985.88|3987.38|3985.88|3988.38|3986.88|3987.38|3985.88|1083
1619029500000|2021-04-21 18:25:00|3988.38|3986.88|3987.38|3985.88|3988.38|3986.88|3987.38|3985.88|1120
1619029800000|2021-04-21 18:30:00|3988.38|3986.88|3988.38|3986.88|3988.38|3986.88|3987.38|3985.88|318
1619030100000|2021-04-21 18:35:00|||||||||607
1619030400000|2021-04-21 18:40:00|3987.38|3985.88|3987.38|3985.88|3988.38|3986.88|3987.38|3985.88|1693
1619030700000|2021-04-21 18:45:00|3988.38|3986.88|3987.38|3985.88|3988.38|3986.88|3987.38|3985.88|441
1619031000000|2021-04-21 18:50:00|3988.38|3986.88|3989.38|3987.88|3989.38|3987.88|3987.38|3985.88|1557
1619031300000|2021-04-21 18:55:00|3988.38|3986.88|3989.38|3987.88|3989.38|3987.88|3988.38|3986.88|782
1619031600000|2021-04-21 19:00:00|3990.38|3988.88|3989.38|3987.88|3990.38|3988.88|3988.38|3986.88|1211
1619031900000|2021-04-21 19:05:00|3988.38|3986.88|3989.38|3987.88|3990.38|3988.88|3988.38|3986.88|1467
1619032200000|2021-04-21 19:10:00|3990.38|3988.88|3990.38|3988.88|3991.38|3989.88|3989.38|3987.88|543
1619032500000|2021-04-21 19:15:00|3989.38|3987.88|3991.38|3989.88|3991.38|3989.88|3989.38|3987.88|1769
1619032800000|2021-04-21 19:20:00|3990.38|3988.88|3991.38|3989.88|3991.38|3989.88|3990.38|3988.88|811
1619033100000|2021-04-21 19:25:00|||||||||611
1619033400000|2021-04-21 19:30:00|3992.38|3990.88|3994.38|3992.88|3994.38|3992.88|3991.38|3989.88|1896
1619033700000|2021-04-21 19:35:00|3993.38|3991.88|3994.38|3992.88|3994.38|3992.88|3993.38|3991.88|1460
1619034000000|2021-04-21 19:40:00|3995.38|3993.88|3996.38|3994.88|3996.38|3994.88|3994.38|3992.88|2210
1619034300000|2021-04-21 19:45:00|3997.38|3995.88|3997.38|3995.88|3998.38|3996.88|3997.38|3995.88|3085
1619034600000|2021-04-21 19:50:00|3998.38|3996.88|3996.38|3994.88|3998.38|3996.88|3994.38|3992.88|3518
1619034900000|2021-04-21 19:55:00|3995.38|3993.88|3998.38|3996.88|3998.38|3996.88|3995.38|3993.88|4207
1619035200000|2021-04-21 20:00:00|3999.03|3996.03|3994.03|3991.03|3999.03|3996.03|3993.33|3990.33|55
1619035500000|2021-04-21 20:05:00|3993.83|3990.83|3992.93|3989.93|3994.63|3991.63|3992.73|3989.73|0
1619035800000|2021-04-21 20:10:00|3992.73|3989.73|3993.03|3990.03|3993.63|3990.63|3992.53|3989.53|0
1619036100000|2021-04-21 20:15:00|3992.93|3989.93|3992.63|3989.63|3993.13|3990.13|3992.53|3989.53|0
1619036400000|2021-04-21 20:20:00|3992.73|3989.73|3992.93|3989.93|3992.93|3989.93|3992.73|3989.73|0
1619036700000|2021-04-21 20:25:00|3993.13|3990.13|3992.93|3989.93|3993.13|3990.13|3992.93|3989.93|0
1619037000000|2021-04-21 20:30:00|3993.03|3990.03|3992.43|3989.43|3993.73|3990.73|3991.93|3988.93|0
1619037300000|2021-04-21 20:35:00|3992.63|3989.63|3992.43|3989.43|3993.03|3990.03|3992.43|3989.43|0
1619037600000|2021-04-21 20:40:00|3992.63|3989.63|3992.63|3989.63|3992.83|3989.83|3992.43|3989.43|0
1619037900000|2021-04-21 20:45:00|3992.43|3989.43|3991.73|3988.73|3992.83|3989.83|3991.33|3988.33|0
1619038200000|2021-04-21 20:50:00|3991.53|3988.53|3992.43|3989.43|3992.63|3989.63|3991.53|3988.53|0
1619038500000|2021-04-21 20:55:00|3992.23|3989.23|3991.83|3988.83|3992.63|3989.63|3991.53|3988.53|0
1619038800000|2021-04-21 21:00:00|3991.93|3988.93|3992.33|3989.33|3992.33|3989.33|3991.93|3988.93|0
1619039100000|2021-04-21 21:05:00|3992.23|3989.23|3992.23|3989.23|3992.23|3989.23|3991.83|3988.83|0
1619039400000|2021-04-21 21:10:00|3991.83|3988.83|3992.23|3989.23|3992.23|3989.23|3991.83|3988.83|0
1619039700000|2021-04-21 21:15:00|3992.33|3989.33|3992.53|3989.53|3992.53|3989.53|3992.23|3989.23|0
1619040000000|2021-04-21 21:20:00|3992.33|3989.33|3992.13|3989.13|3992.63|3989.63|3992.13|3989.13|0
1619040300000|2021-04-21 21:25:00|3992.33|3989.33|3991.63|3988.63|3992.33|3989.33|3991.43|3988.43|0
1619040600000|2021-04-21 21:30:00|3991.53|3988.53|3991.53|3988.53|3991.53|3988.53|3991.53|3988.53|0
1619040900000|2021-04-21 21:35:00|3991.93|3988.93|3991.83|3988.83|3991.93|3988.93|3991.63|3988.63|0
1619041200000|2021-04-21 21:40:00|3991.73|3988.73|3991.83|3988.83|3991.83|3988.83|3991.73|3988.73|0
1619042100000|2021-04-21 21:55:00|3991.93|3988.93|3991.93|3988.93|3992.33|3989.33|3991.73|3988.73|0
1619042400000|2021-04-21 22:00:00|3992.63|3989.63|3993.13|3990.13|3993.33|3990.33|3991.93|3988.93|0
1619042700000|2021-04-21 22:05:00|3992.93|3989.93|3992.53|3989.53|3993.13|3990.13|3992.13|3989.13|0
1619043000000|2021-04-21 22:10:00|3992.73|3989.73|3992.53|3989.53|3992.93|3989.93|3992.53|3989.53|0
1619043300000|2021-04-21 22:15:00|3992.33|3989.33|3992.33|3989.33|3992.73|3989.73|3992.33|3989.33|0
1619043600000|2021-04-21 22:20:00|3992.53|3989.53|3992.13|3989.13|3992.53|3989.53|3991.83|3988.83|0
1619043900000|2021-04-21 22:25:00|3992.33|3989.33|3991.83|3988.83|3992.53|3989.53|3991.83|3988.83|0
1619044200000|2021-04-21 22:30:00|3991.63|3988.63|3991.83|3988.83|3991.83|3988.83|3991.43|3988.43|0
1619044500000|2021-04-21 22:35:00|3991.63|3988.63|3991.03|3988.03|3991.83|3988.83|3990.83|3987.83|0
1619044800000|2021-04-21 22:40:00|3990.93|3987.93|3990.33|3987.33|3990.93|3987.93|3990.13|3987.13|0
1619045100000|2021-04-21 22:45:00|3990.63|3987.63|3990.13|3987.13|3990.83|3987.83|3990.13|3987.13|0
1619045400000|2021-04-21 22:50:00|3990.33|3987.33|3990.33|3987.33|3990.63|3987.63|3989.93|3986.93|0
1619045700000|2021-04-21 22:55:00|3990.13|3987.13|3990.83|3987.83|3991.03|3988.03|3990.13|3987.13|0
1619046000000|2021-04-21 23:00:00|3991.03|3988.03|3990.63|3987.63|3991.03|3988.03|3990.63|3987.63|0
1619046300000|2021-04-21 23:05:00|3990.73|3987.73|3990.83|3987.83|3991.03|3988.03|3990.13|3987.13|0
1619046600000|2021-04-21 23:10:00|3991.03|3988.03|3991.63|3988.63|3991.83|3988.83|3991.03|3988.03|0
1619046900000|2021-04-21 23:15:00|3991.43|3988.43|3991.63|3988.63|3992.33|3989.33|3991.43|3988.43|0
1619047200000|2021-04-21 23:20:00|3991.43|3988.43|3991.23|3988.23|3991.83|3988.83|3991.23|3988.23|0
1619047500000|2021-04-21 23:25:00|3991.03|3988.03|3990.63|3987.63|3991.23|3988.23|3990.13|3987.13|0
1619047800000|2021-04-21 23:30:00|3990.83|3987.83|3990.83|3987.83|3990.83|3987.83|3990.13|3987.13|0
1619048100000|2021-04-21 23:35:00|3990.63|3987.63|3990.33|3987.33|3990.63|3987.63|3990.13|3987.13|0
1619048400000|2021-04-21 23:40:00|3989.93|3986.93|3989.73|3986.73|3990.13|3987.13|3989.33|3986.33|0
1619048700000|2021-04-21 23:45:00|3989.93|3986.93|3989.73|3986.73|3990.13|3987.13|3989.73|3986.73|0
1619049000000|2021-04-21 23:50:00|3989.93|3986.93|3990.13|3987.13|3990.83|3987.83|3989.93|3986.93|0
1619049300000|2021-04-21 23:55:00|3990.23|3987.23|3989.93|3986.93|3990.33|3987.33|3989.73|3986.73|0
1619049600000|2021-04-22 00:00:00|3989.73|3986.73|3989.53|3986.53|3990.33|3987.33|3989.33|3986.33|0
1619049900000|2021-04-22 00:05:00|3989.33|3986.33|3989.53|3986.53|3990.33|3987.33|3988.63|3985.63|0
1619050200000|2021-04-22 00:10:00|3989.43|3986.43|3989.53|3986.53|3989.93|3986.93|3989.13|3986.13|0
1619050500000|2021-04-22 00:15:00|3989.73|3986.73|3990.63|3988.63|3991.63|3989.63|3989.53|3986.53|473
1619050800000|2021-04-22 00:20:00|3991.63|3989.63|3993.63|3991.63|3993.63|3991.63|3991.63|3989.63|577
1619051100000|2021-04-22 00:25:00|3992.63|3990.63|3993.63|3991.63|3993.63|3991.63|3992.63|3990.63|313
1619051400000|2021-04-22 00:30:00|3994.63|3992.63|3992.63|3990.63|3994.63|3992.63|3992.63|3990.63|320
1619051700000|2021-04-22 00:35:00|3993.63|3991.63|3993.63|3991.63|3994.63|3992.63|3992.63|3990.63|195
1619052000000|2021-04-22 00:40:00|||||||||27
1619052300000|2021-04-22 00:45:00|3994.63|3992.63|3995.63|3993.63|3996.63|3994.63|3994.63|3992.63|334
1619052600000|2021-04-22 00:50:00|3994.63|3992.63|3994.63|3992.63|3995.63|3993.63|3994.63|3992.63|158
1619052900000|2021-04-22 00:55:00|3995.63|3993.63|3995.63|3993.63|3995.63|3993.63|3995.63|3993.63|82
1619053200000|2021-04-22 01:00:00|3994.63|3992.63|3993.63|3991.63|3995.63|3993.63|3993.63|3991.63|211
1619053500000|2021-04-22 01:05:00|3994.63|3992.63|3997.63|3995.63|3997.63|3995.63|3994.63|3992.63|419
1619053800000|2021-04-22 01:10:00|3998.63|3996.63|3998.63|3996.63|3999.63|3997.63|3997.63|3995.63|369
1619054100000|2021-04-22 01:15:00|3997.63|3995.63|3993.63|3991.63|3998.63|3996.63|3993.63|3991.63|384
1619054400000|2021-04-22 01:20:00|3994.13|3992.13|3995.63|3993.63|3996.63|3994.63|3993.63|3991.63|76
1619054700000|2021-04-22 01:25:00|3996.13|3994.13|3996.63|3994.63|3996.63|3994.63|3994.63|3992.63|22
1619055000000|2021-04-22 01:30:00|3997.63|3995.63|3996.63|3994.63|3997.63|3995.63|3995.63|3993.63|138
1619055300000|2021-04-22 01:35:00|3996.13|3994.13|3996.63|3994.63|3997.63|3995.63|3995.63|3993.63|89
1619055600000|2021-04-22 01:40:00|3997.63|3995.63|3998.63|3996.63|3998.63|3996.63|3995.63|3993.63|175
1619055900000|2021-04-22 01:45:00|3997.63|3995.63|3999.63|3997.63|3999.63|3997.63|3997.63|3995.63|73
1619056200000|2021-04-22 01:50:00|3998.63|3996.63|3997.63|3995.63|3999.63|3997.63|3997.63|3995.63|129
1619056500000|2021-04-22 01:55:00|3996.63|3994.63|3996.63|3994.63|3997.63|3995.63|3994.63|3992.63|135
1619056800000|2021-04-22 02:00:00|3995.63|3993.63|3995.63|3993.63|3997.63|3995.63|3995.63|3993.63|326
1619057100000|2021-04-22 02:05:00|3996.13|3994.13|3997.63|3995.63|3997.63|3995.63|3996.13|3994.13|208
1619057400000|2021-04-22 02:10:00|3996.63|3994.63|3999.63|3997.63|4000.63|3998.63|3996.63|3994.63|239
1619057700000|2021-04-22 02:15:00|3998.63|3996.63|4000.63|3998.63|4000.63|3998.63|3998.63|3996.63|119
1619058000000|2021-04-22 02:20:00|||||||||8
1619058300000|2021-04-22 02:25:00|4001.63|3999.63|4001.63|3999.63|4001.63|3999.63|4000.63|3998.63|117
1619058600000|2021-04-22 02:30:00|4002.63|4000.63|4001.63|3999.63|4003.63|4001.63|4001.63|3999.63|453
1619058900000|2021-04-22 02:35:00|4000.63|3998.63|3999.63|3997.63|4001.63|3999.63|3999.63|3997.63|228
1619059200000|2021-04-22 02:40:00|4000.63|3998.63|3999.63|3997.63|4000.63|3998.63|3999.63|3997.63|104
1619059500000|2021-04-22 02:45:00|4000.13|3998.13|4000.63|3998.63|4000.63|3998.63|3999.63|3997.63|33
1619059800000|2021-04-22 02:50:00|3999.63|3997.63|3999.63|3997.63|4000.63|3998.63|3999.63|3997.63|45
1619060100000|2021-04-22 02:55:00|4000.63|3998.63|4000.63|3998.63|4000.63|3998.63|3999.63|3997.63|43
1619060400000|2021-04-22 03:00:00|4001.63|3999.63|4001.63|3999.63|4001.63|3999.63|4000.63|3998.63|34
1619060700000|2021-04-22 03:05:00|4000.63|3998.63|4001.63|3999.63|4001.63|3999.63|4000.63|3998.63|188
1619061000000|2021-04-22 03:10:00|4000.63|3998.63|4000.63|3998.63|4000.63|3998.63|4000.63|3998.63|51
1619061300000|2021-04-22 03:15:00|4001.13|3999.13|4001.63|3999.63|4001.63|3999.63|4000.63|3998.63|39
1619061600000|2021-04-22 03:20:00|4000.63|3998.63|3999.63|3997.63|4000.63|3998.63|3999.63|3997.63|86
1619061900000|2021-04-22 03:25:00|||||||||7
1619062200000|2021-04-22 03:30:00|3998.63|3996.63|3998.63|3996.63|3998.63|3996.63|3997.63|3995.63|76
1619062500000|2021-04-22 03:35:00|3999.63|3997.63|3999.63|3997.63|3999.63|3997.63|3998.63|3996.63|43
1619062800000|2021-04-22 03:40:00|3998.63|3996.63|3998.63|3996.63|3999.63|3997.63|3998.63|3996.63|13
1619063100000|2021-04-22 03:45:00|3999.13|3997.13|3998.63|3996.63|3999.13|3997.13|3998.63|3996.63|18
1619063400000|2021-04-22 03:50:00|3999.13|3997.13|3999.63|3997.63|3999.63|3997.63|3998.63|3996.63|28
1619063700000|2021-04-22 03:55:00|3998.63|3996.63|3999.63|3997.63|3999.63|3997.63|3998.63|3996.63|46
1619064000000|2021-04-22 04:00:00|4000.63|3998.63|3999.63|3997.63|4000.63|3998.63|3999.63|3997.63|54
1619064300000|2021-04-22 04:05:00|3998.63|3996.63|3999.63|3997.63|3999.63|3997.63|3998.63|3996.63|41
1619064600000|2021-04-22 04:10:00|3998.63|3996.63|3998.63|3996.63|3999.63|3997.63|3998.63|3996.63|13
1619064900000|2021-04-22 04:15:00|||||||||2
1619065200000|2021-04-22 04:20:00|3999.13|3997.13|3999.63|3997.63|3999.63|3997.63|3998.63|3996.63|62
1619065500000|2021-04-22 04:25:00|3999.13|3997.13|3998.63|3996.63|3999.63|3997.63|3998.63|3996.63|10
1619065800000|2021-04-22 04:30:00|3999.13|3997.13|3997.63|3995.63|3999.63|3997.63|3997.63|3995.63|119
1619066100000|2021-04-22 04:35:00|3998.13|3996.13|3996.63|3994.63|3998.63|3996.63|3996.63|3994.63|274
1619066400000|2021-04-22 04:40:00|3997.63|3995.63|3998.63|3996.63|3998.63|3996.63|3996.63|3994.63|78
1619066700000|2021-04-22 04:45:00|3999.63|3997.63|3998.63|3996.63|3999.63|3997.63|3998.63|3996.63|13
1619067000000|2021-04-22 04:50:00|3999.63|3997.63|3999.63|3997.63|4000.63|3998.63|3999.63|3997.63|73
1619067300000|2021-04-22 04:55:00|4000.13|3998.13|4000.63|3998.63|4001.63|3999.63|3999.63|3997.63|76
1619067600000|2021-04-22 05:00:00|3999.63|3997.63|3999.63|3997.63|4000.63|3998.63|3998.63|3996.63|115
1619067900000|2021-04-22 05:05:00|3998.63|3996.63|3998.63|3996.63|3999.63|3997.63|3998.63|3996.63|66
1619068200000|2021-04-22 05:10:00|3997.63|3995.63|3997.63|3995.63|3997.63|3995.63|3997.63|3995.63|39
1619068500000|2021-04-22 05:15:00|3998.63|3996.63|3999.63|3997.63|3999.63|3997.63|3997.63|3995.63|317
1619068800000|2021-04-22 05:20:00|3999.13|3997.13|3998.63|3996.63|3999.63|3997.63|3998.63|3996.63|59
1619069100000|2021-04-22 05:25:00|3999.13|3997.13|3999.63|3997.63|3999.63|3997.63|3998.63|3996.63|141
1619069400000|2021-04-22 05:30:00|3998.63|3996.63|3998.63|3996.63|3999.63|3997.63|3998.63|3996.63|101
1619069700000|2021-04-22 05:35:00|3997.63|3995.63|3998.63|3996.63|3998.63|3996.63|3997.63|3995.63|347
1619070000000|2021-04-22 05:40:00|||||||||62
1619070300000|2021-04-22 05:45:00|3999.63|3997.63|3999.63|3997.63|3999.63|3997.63|3998.63|3996.63|96
1619070600000|2021-04-22 05:50:00|4000.63|3998.63|4000.63|3998.63|4001.63|3999.63|4000.63|3998.63|542
1619070900000|2021-04-22 05:55:00|3999.63|3997.63|4000.63|3998.63|4001.63|3999.63|3999.63|3997.63|292
1619071200000|2021-04-22 06:00:00|4000.38|3998.88|4003.38|4001.88|4003.38|4001.88|3998.38|3996.88|2804
1619071500000|2021-04-22 06:05:00|4002.38|4000.88|4001.38|3999.88|4002.38|4000.88|4001.38|3999.88|996
1619071800000|2021-04-22 06:10:00|4000.38|3998.88|3999.38|3997.88|4001.38|3999.88|3999.38|3997.88|1315
1619072100000|2021-04-22 06:15:00|3998.38|3996.88|4001.38|3999.88|4002.38|4000.88|3998.38|3996.88|1439
1619072400000|2021-04-22 06:20:00|4002.38|4000.88|4002.38|4000.88|4004.38|4002.88|4002.38|4000.88|1552
1619072700000|2021-04-22 06:25:00|4001.38|3999.88|4002.38|4000.88|4002.38|4000.88|4001.38|3999.88|387
1619073000000|2021-04-22 06:30:00|4001.38|3999.88|4002.38|4000.88|4002.38|4000.88|4001.38|3999.88|1305
1619073300000|2021-04-22 06:35:00|4001.38|3999.88|3999.38|3997.88|4001.38|3999.88|3999.38|3997.88|2209
1619073600000|2021-04-22 06:40:00|3998.38|3996.88|3997.38|3995.88|3999.38|3997.88|3996.38|3994.88|2074
1619073900000|2021-04-22 06:45:00|3998.38|3996.88|3996.38|3994.88|3998.38|3996.88|3996.38|3994.88|879
1619074200000|2021-04-22 06:50:00|3996.88|3995.38|3997.38|3995.88|3997.38|3995.88|3996.88|3995.38|526
1619074500000|2021-04-22 06:55:00|3996.38|3994.88|3995.38|3993.88|3997.38|3995.88|3995.38|3993.88|2992
1619074800000|2021-04-22 07:00:00|3996.38|3994.88|3993.38|3991.88|3996.38|3994.88|3991.38|3989.88|17119
1619075100000|2021-04-22 07:05:00|3994.38|3992.88|3999.38|3997.88|4000.38|3998.88|3993.38|3991.88|8990
1619075400000|2021-04-22 07:10:00|4000.38|3998.88|3999.38|3997.88|4002.38|4000.88|3997.38|3995.88|7523
1619075700000|2021-04-22 07:15:00|4000.38|3998.88|4000.38|3998.88|4004.38|4002.88|3998.38|3996.88|8023
1619076000000|2021-04-22 07:20:00|3999.38|3997.88|4003.38|4001.88|4003.38|4001.88|3999.38|3997.88|5095
1619076300000|2021-04-22 07:25:00|4004.38|4002.88|4004.38|4002.88|4005.38|4003.88|4003.38|4001.88|7501
1619076600000|2021-04-22 07:30:00|4005.38|4003.88|4000.38|3998.88|4005.38|4003.88|3999.38|3997.88|7353
1619076900000|2021-04-22 07:35:00|4001.38|3999.88|3999.38|3997.88|4001.38|3999.88|3997.38|3995.88|6750
1619077200000|2021-04-22 07:40:00|3999.66|3998.16|3997.66|3996.16|3999.66|3998.16|3996.66|3995.16|4096
1619077500000|2021-04-22 07:45:00|3998.66|3997.16|3996.66|3995.16|3998.66|3997.16|3995.66|3994.16|6912
1619077800000|2021-04-22 07:50:00|3997.66|3996.16|4000.66|3999.16|4000.66|3999.16|3996.66|3995.16|5950
1619078100000|2021-04-22 07:55:00|4001.66|4000.16|3998.66|3997.16|4001.66|4000.16|3998.66|3997.16|3309
1619078400000|2021-04-22 08:00:00|3997.66|3996.16|4000.66|3999.16|4000.66|3999.16|3997.66|3996.16|3823
1619078700000|2021-04-22 08:05:00|3999.66|3998.16|4003.66|4002.16|4004.66|4003.16|3999.66|3998.16|2893
1619079000000|2021-04-22 08:10:00|4002.66|4001.16|4006.66|4005.16|4006.66|4005.16|4002.66|4001.16|3780
1619079300000|2021-04-22 08:15:00|4005.66|4004.16|4004.66|4003.16|4006.66|4005.16|4004.66|4003.16|3936
1619079600000|2021-04-22 08:20:00|4005.66|4004.16|4005.66|4004.16|4006.66|4005.16|4003.66|4002.16|4941
1619079900000|2021-04-22 08:25:00|4006.66|4005.16|4005.66|4004.16|4006.66|4005.16|4004.66|4003.16|2400
1619080200000|2021-04-22 08:30:00|4006.66|4005.16|4008.66|4007.16|4009.66|4008.16|4005.66|4004.16|7701
1619080500000|2021-04-22 08:35:00|4009.66|4008.16|4010.66|4009.16|4010.66|4009.16|4008.66|4007.16|4462
1619080800000|2021-04-22 08:40:00|4011.66|4010.16|4009.66|4008.16|4011.66|4010.16|4008.66|4007.16|5056
1619081100000|2021-04-22 08:45:00|4008.66|4007.16|4006.66|4005.16|4009.66|4008.16|4005.66|4004.16|3101
1619081400000|2021-04-22 08:50:00|4005.66|4004.16|4003.66|4002.16|4005.66|4004.16|4002.66|4001.16|3180
1619081700000|2021-04-22 08:55:00|4002.66|4001.16|4002.66|4001.16|4004.66|4003.16|4002.66|4001.16|3218
1619082000000|2021-04-22 09:00:00|4003.66|4002.16|4002.66|4001.16|4004.66|4003.16|4002.66|4001.16|1507
1619082300000|2021-04-22 09:05:00|4003.66|4002.16|4002.66|4001.16|4004.66|4003.16|4002.66|4001.16|2115
1619082600000|2021-04-22 09:10:00|4001.66|4000.16|4004.66|4003.16|4004.66|4003.16|4001.66|4000.16|2553
1619082900000|2021-04-22 09:15:00|4005.66|4004.16|4004.66|4003.16|4005.66|4004.16|4004.66|4003.16|3985
1619083200000|2021-04-22 09:20:00|4003.66|4002.16|4006.66|4005.16|4006.66|4005.16|4003.66|4002.16|2499
1619083500000|2021-04-22 09:25:00|4007.66|4006.16|4009.66|4008.16|4009.66|4008.16|4006.66|4005.16|1615
1619083800000|2021-04-22 09:30:00|4008.66|4007.16|4008.66|4007.16|4009.66|4008.16|4007.66|4006.16|3230
1619084100000|2021-04-22 09:35:00|4007.66|4006.16|4006.66|4005.16|4008.66|4007.16|4006.66|4005.16|7930
1619084400000|2021-04-22 09:40:00|4005.66|4004.16|4007.66|4006.16|4008.66|4007.16|4005.66|4004.16|7355
1619084700000|2021-04-22 09:45:00|4008.16|4006.66|4009.66|4008.16|4010.66|4009.16|4007.66|4006.16|1640
1619085000000|2021-04-22 09:50:00|4010.66|4009.16|4009.66|4008.16|4011.66|4010.16|4009.66|4008.16|1729
1619085300000|2021-04-22 09:55:00|4010.66|4009.16|4012.66|4011.16|4013.66|4012.16|4010.66|4009.16|3677
1619085600000|2021-04-22 10:00:00|4013.66|4012.16|4010.66|4009.16|4013.66|4012.16|4010.66|4009.16|2680
1619085900000|2021-04-22 10:05:00|4011.66|4010.16|4010.66|4009.16|4012.66|4011.16|4010.66|4009.16|2289
1619086200000|2021-04-22 10:10:00|4011.66|4010.16|4008.66|4007.16|4011.66|4010.16|4008.66|4007.16|2667
1619086500000|2021-04-22 10:15:00|4007.66|4006.16|4007.66|4006.16|4009.66|4008.16|4007.66|4006.16|3396
1619086800000|2021-04-22 10:20:00|4006.66|4005.16|4005.66|4004.16|4007.66|4006.16|4005.66|4004.16|2483
1619087100000|2021-04-22 10:25:00|4006.66|4005.16|4005.66|4004.16|4006.66|4005.16|4004.66|4003.16|1656
1619087400000|2021-04-22 10:30:00|4006.66|4005.16|4005.66|4004.16|4006.66|4005.16|4004.66|4003.16|2253
1619087700000|2021-04-22 10:35:00|4006.66|4005.16|4005.66|4004.16|4006.66|4005.16|4005.66|4004.16|613
1619088000000|2021-04-22 10:40:00|4006.66|4005.16|4006.66|4005.16|4007.66|4006.16|4006.66|4005.16|2042
1619088300000|2021-04-22 10:45:00|4005.66|4004.16|4005.66|4004.16|4006.66|4005.16|4005.66|4004.16|981
1619088600000|2021-04-22 10:50:00|4004.66|4003.16|4002.66|4001.16|4004.66|4003.16|4001.66|4000.16|4879
1619088900000|2021-04-22 10:55:00|4001.66|4000.16|4003.66|4002.16|4003.66|4002.16|4000.66|3999.16|4423
1619089200000|2021-04-22 11:00:00|4002.66|4001.16|4002.66|4001.16|4004.66|4003.16|4002.66|4001.16|4812
1619089500000|2021-04-22 11:05:00|4003.66|4002.16|4005.66|4004.16|4005.66|4004.16|4002.66|4001.16|3095
1619089800000|2021-04-22 11:10:00|4006.66|4005.16|4008.66|4007.16|4008.66|4007.16|4005.66|4004.16|1795
1619090100000|2021-04-22 11:15:00|4007.66|4006.16|4009.66|4008.16|4009.66|4008.16|4007.66|4006.16|3542
1619090400000|2021-04-22 11:20:00|4008.66|4007.16|4009.66|4008.16|4009.66|4008.16|4008.66|4007.16|1551
1619090700000|2021-04-22 11:25:00|4008.66|4007.16|4007.66|4006.16|4009.66|4008.16|4007.66|4006.16|1701
1619091000000|2021-04-22 11:30:00|4006.66|4005.16|4007.66|4006.16|4007.66|4006.16|4006.66|4005.16|3033
1619091300000|2021-04-22 11:35:00|4006.66|4005.16|4006.66|4005.16|4007.66|4006.16|4006.66|4005.16|737
1619091600000|2021-04-22 11:40:00|4006.57|4005.07|4004.57|4003.07|4006.57|4005.07|4004.57|4003.07|4158
1619091900000|2021-04-22 11:45:00|4003.57|4002.07|4003.57|4002.07|4004.57|4003.07|4002.57|4001.07|5210
1619092200000|2021-04-22 11:50:00|4002.57|4001.07|4004.57|4003.07|4004.57|4003.07|4002.57|4001.07|3444
1619092500000|2021-04-22 11:55:00|4005.57|4004.07|4004.57|4003.07|4005.57|4004.07|4004.57|4003.07|2071
1619092800000|2021-04-22 12:00:00|4005.57|4004.07|4005.57|4004.07|4005.57|4004.07|4004.57|4003.07|3124
1619093100000|2021-04-22 12:05:00|4004.57|4003.07|4006.57|4005.07|4007.57|4006.07|4004.57|4003.07|2203
1619093400000|2021-04-22 12:10:00|4007.57|4006.07|4006.57|4005.07|4007.57|4006.07|4005.57|4004.07|2162
1619093700000|2021-04-22 12:15:00|4007.57|4006.07|4007.57|4006.07|4007.57|4006.07|4007.57|4006.07|1008
1619094000000|2021-04-22 12:20:00|4008.07|4006.57|4008.57|4007.07|4008.57|4007.07|4007.57|4006.07|1674
1619094300000|2021-04-22 12:25:00|4007.57|4006.07|4007.57|4006.07|4008.57|4007.07|4007.57|4006.07|4506
1619094600000|2021-04-22 12:30:00|4008.57|4007.07|4011.57|4010.07|4011.57|4010.07|4007.57|4006.07|2746
1619094900000|2021-04-22 12:35:00|4010.57|4009.07|4011.57|4010.07|4012.57|4011.07|4010.57|4009.07|1541
1619095200000|2021-04-22 12:40:00|4010.57|4009.07|4008.57|4007.07|4010.57|4009.07|4008.57|4007.07|3273
1619095500000|2021-04-22 12:45:00|4007.57|4006.07|4005.57|4004.07|4008.57|4007.07|4005.57|4004.07|2654
1619095800000|2021-04-22 12:50:00|4006.57|4005.07|4005.57|4004.07|4006.57|4005.07|4004.57|4003.07|2289
1619096100000|2021-04-22 12:55:00|4004.57|4003.07|4002.57|4001.07|4004.57|4003.07|4002.57|4001.07|2856
1619096400000|2021-04-22 13:00:00|4003.57|4002.07|4004.57|4003.07|4004.57|4003.07|4002.57|4001.07|2474
1619096700000|2021-04-22 13:05:00|4003.57|4002.07|4006.57|4005.07|4006.57|4005.07|4003.57|4002.07|4284
1619097000000|2021-04-22 13:10:00|4007.57|4006.07|4007.57|4006.07|4008.57|4007.07|4006.57|4005.07|4503
1619097300000|2021-04-22 13:15:00|4006.57|4005.07|4007.57|4006.07|4007.57|4006.07|4006.57|4005.07|2505
1619097600000|2021-04-22 13:20:00|4008.57|4007.07|4009.57|4008.07|4009.57|4008.07|4007.57|4006.07|2623
1619097900000|2021-04-22 13:25:00|4010.57|4009.07|4009.57|4008.07|4011.57|4010.07|4009.57|4008.07|3546
1619098200000|2021-04-22 13:30:00|4008.57|4007.07|4004.57|4003.07|4009.57|4008.07|4004.57|4003.07|14335
1619098500000|2021-04-22 13:35:00|4005.57|4004.07|4004.57|4003.07|4006.57|4005.07|4004.57|4003.07|6711
1619098800000|2021-04-22 13:40:00|4005.57|4004.07|4004.57|4003.07|4005.57|4004.07|4002.57|4001.07|4701
1619099100000|2021-04-22 13:45:00|4003.57|4002.07|4002.57|4001.07|4004.57|4003.07|4001.57|4000.07|4016
1619099400000|2021-04-22 13:50:00|4003.57|4002.07|4004.57|4003.07|4006.57|4005.07|4002.57|4001.07|7962
1619099700000|2021-04-22 13:55:00|4005.57|4004.07|4009.57|4008.07|4010.57|4009.07|4004.57|4003.07|5295
1619100000000|2021-04-22 14:00:00|4008.57|4007.07|4003.57|4002.07|4008.57|4007.07|4001.57|4000.07|6317
1619100300000|2021-04-22 14:05:00|4004.57|4003.07|4006.57|4005.07|4006.57|4005.07|4003.57|4002.07|6500
1619100600000|2021-04-22 14:10:00|4006.82|4005.32|4009.82|4008.32|4009.82|4008.32|4005.82|4004.32|7972
1619100900000|2021-04-22 14:15:00|4010.82|4009.32|4007.82|4006.32|4010.82|4009.32|4007.82|4006.32|4017
1619101200000|2021-04-22 14:20:00|4006.82|4005.32|4009.82|4008.32|4009.82|4008.32|4006.82|4005.32|4370
1619101500000|2021-04-22 14:25:00|4010.82|4009.32|4012.82|4011.32|4013.82|4012.32|4010.82|4009.32|6936
1619101800000|2021-04-22 14:30:00|4011.82|4010.32|4017.82|4016.32|4017.82|4016.32|4011.82|4010.32|6774
1619102100000|2021-04-22 14:35:00|4016.82|4015.32|4015.82|4014.32|4017.82|4016.32|4015.82|4014.32|10009
1619102400000|2021-04-22 14:40:00|4016.82|4015.32|4015.82|4014.32|4016.82|4015.32|4015.82|4014.32|13014
1619102700000|2021-04-22 14:45:00|4016.82|4015.32|4017.82|4016.32|4017.82|4016.32|4015.82|4014.32|4478
1619103000000|2021-04-22 14:50:00|4018.82|4017.32|4016.82|4015.32|4018.82|4017.32|4015.82|4014.32|6935
1619103300000|2021-04-22 14:55:00|4015.82|4014.32|4013.82|4012.32|4016.82|4015.32|4013.82|4012.32|8071
1619103600000|2021-04-22 15:00:00|4014.82|4013.32|4014.82|4013.32|4014.82|4013.32|4013.82|4012.32|4431
1619103900000|2021-04-22 15:05:00|4015.82|4014.32|4016.82|4015.32|4016.82|4015.32|4015.82|4014.32|3825
1619104200000|2021-04-22 15:10:00|4015.82|4014.32|4016.82|4015.32|4016.82|4015.32|4014.82|4013.32|5774
1619104500000|2021-04-22 15:15:00|4015.82|4014.32|4015.82|4014.32|4016.82|4015.32|4014.82|4013.32|8708
1619104800000|2021-04-22 15:20:00|4016.82|4015.32|4016.82|4015.32|4016.82|4015.32|4015.82|4014.32|5840
1619105100000|2021-04-22 15:25:00|4015.82|4014.32|4014.82|4013.32|4016.82|4015.32|4014.82|4013.32|22900
1619105400000|2021-04-22 15:30:00|4013.82|4012.32|4015.82|4014.32|4015.82|4014.32|4013.82|4012.32|48120
1619105700000|2021-04-22 15:35:00|4016.82|4015.32|4016.82|4015.32|4017.82|4016.32|4015.82|4014.32|14148
1619106000000|2021-04-22 15:40:00|4017.82|4016.32|4017.82|4016.32|4017.82|4016.32|4016.82|4015.32|10461
1619106300000|2021-04-22 15:45:00|4016.82|4015.32|4016.82|4015.32|4017.82|4016.32|4016.82|4015.32|2962
1619106600000|2021-04-22 15:50:00|||||||||3771
1619106900000|2021-04-22 15:55:00|4017.82|4016.32|4016.82|4015.32|4017.82|4016.32|4015.82|4014.32|7380
1619107200000|2021-04-22 16:00:00|4015.82|4014.32|4015.82|4014.32|4015.82|4014.32|4015.82|4014.32|1403
1619107500000|2021-04-22 16:05:00|4014.82|4013.32|4015.82|4014.32|4015.82|4014.32|4014.82|4013.32|5279
1619107800000|2021-04-22 16:10:00|4014.82|4013.32|4015.82|4014.32|4015.82|4014.32|4014.82|4013.32|1401
1619108100000|2021-04-22 16:15:00|4016.82|4015.32|4016.82|4015.32|4016.82|4015.32|4015.82|4014.32|1957
1619108400000|2021-04-22 16:20:00|4017.82|4016.32|4017.82|4016.32|4017.82|4016.32|4016.82|4015.32|11939
1619108700000|2021-04-22 16:25:00|4016.82|4015.32|4017.82|4016.32|4017.82|4016.32|4016.82|4015.32|1807
1619109000000|2021-04-22 16:30:00|4018.82|4017.32|4019.82|4018.32|4019.82|4018.32|4018.82|4017.32|1492
1619109300000|2021-04-22 16:35:00|4020.82|4019.32|4019.82|4018.32|4020.82|4019.32|4019.82|4018.32|2974
1619109600000|2021-04-22 16:40:00|4020.82|4019.32|4019.82|4018.32|4020.82|4019.32|4019.82|4018.32|2753
1619109900000|2021-04-22 16:45:00|4020.82|4019.32|4020.82|4019.32|4020.82|4019.32|4020.82|4019.32|1861
1619110200000|2021-04-22 16:50:00|4021.82|4020.32|4020.82|4019.32|4021.82|4020.32|4020.82|4019.32|1633
1619110500000|2021-04-22 16:55:00|4019.82|4018.32|4020.82|4019.32|4020.82|4019.32|4019.82|4018.32|1230
1619110800000|2021-04-22 17:00:00|4019.82|4018.32|4020.32|4018.82|4020.82|4019.32|4019.82|4018.32|923
1619111100000|2021-04-22 17:05:00|4019.82|4018.32|4010.82|4009.32|4020.82|4019.32|4008.82|4007.32|13074
1619111400000|2021-04-22 17:10:00|4009.82|4008.32|4007.82|4006.32|4010.82|4009.32|4002.82|4001.32|8991
1619111700000|2021-04-22 17:15:00|4006.82|4005.32|4000.82|3999.32|4007.82|4006.32|4000.82|3999.32|6355
1619112000000|2021-04-22 17:20:00|4001.82|4000.32|4004.82|4003.32|4006.82|4005.32|4000.82|3999.32|4646
1619112300000|2021-04-22 17:25:00|4003.82|4002.32|4007.82|4006.32|4008.82|4007.32|4002.82|4001.32|2013
1619112600000|2021-04-22 17:30:00|4008.82|4007.32|4008.82|4007.32|4008.82|4007.32|4004.82|4003.32|1887
1619112900000|2021-04-22 17:35:00|4007.82|4006.32|4005.82|4004.32|4007.82|4006.32|4003.82|4002.32|2439
1619113200000|2021-04-22 17:40:00|4004.82|4003.32|3998.32|3996.82|4004.82|4003.32|3997.82|3996.32|4670
1619113500000|2021-04-22 17:45:00|3997.82|3996.32|3997.82|3996.32|4000.82|3999.32|3996.82|3995.32|4485
1619113800000|2021-04-22 17:50:00|3996.82|3995.32|3993.82|3992.32|3997.82|3996.32|3992.82|3991.32|3712
1619114100000|2021-04-22 17:55:00|3992.82|3991.32|3992.82|3991.32|3993.82|3992.32|3990.82|3989.32|5499
1619114400000|2021-04-22 18:00:00|3991.82|3990.32|3991.82|3990.32|3992.82|3991.32|3989.82|3988.32|4815
1619114700000|2021-04-22 18:05:00|3990.82|3989.32|3997.82|3996.32|3997.82|3996.32|3990.32|3988.82|4314
1619115000000|2021-04-22 18:10:00|3996.82|3995.32|3998.82|3997.32|3998.82|3997.32|3995.82|3994.32|1308
1619115300000|2021-04-22 18:15:00|3997.82|3996.32|3998.82|3997.32|3998.82|3997.32|3997.82|3996.32|999
1619115600000|2021-04-22 18:20:00|3999.32|3997.82|3997.82|3996.32|3999.82|3998.32|3996.82|3995.32|1351
1619115900000|2021-04-22 18:25:00|3998.32|3996.82|4002.82|4001.32|4002.82|4001.32|3996.82|3995.32|1323
1619116200000|2021-04-22 18:30:00|4001.82|4000.32|4001.82|4000.32|4002.82|4001.32|4000.82|3999.32|1266
1619116500000|2021-04-22 18:35:00|4002.82|4001.32|4002.82|4001.32|4002.82|4001.32|4000.82|3999.32|2569
1619116800000|2021-04-22 18:40:00|4002.32|4000.82|4004.82|4003.32|4004.82|4003.32|4001.82|4000.32|1466
1619117100000|2021-04-22 18:45:00|4003.82|4002.32|4003.82|4002.32|4004.82|4003.32|4002.82|4001.32|1264
1619117400000|2021-04-22 18:50:00|4004.82|4003.32|4003.82|4002.32|4004.82|4003.32|4001.82|4000.32|1062
1619117700000|2021-04-22 18:55:00|4004.82|4003.32|4003.82|4002.32|4005.82|4004.32|4003.82|4002.32|985
1619118000000|2021-04-22 19:00:00|4002.82|4001.32|4005.82|4004.32|4005.82|4004.32|4002.82|4001.32|1106
1619118300000|2021-04-22 19:05:00|4004.82|4003.32|3999.82|3998.32|4005.82|4004.32|3999.82|3998.32|1683
1619118600000|2021-04-22 19:10:00|4000.82|3999.32|4000.82|3999.32|4001.82|4000.32|3999.82|3998.32|1023
1619118900000|2021-04-22 19:15:00|3999.82|3998.32|3998.82|3997.32|4000.82|3999.32|3997.82|3996.32|1567
1619119200000|2021-04-22 19:20:00|3997.82|3996.32|3995.82|3994.32|3998.82|3997.32|3995.82|3994.32|2195
1619119500000|2021-04-22 19:25:00|3996.32|3994.82|3998.82|3997.32|3998.82|3997.32|3995.82|3994.32|1235
1619119800000|2021-04-22 19:30:00|3997.82|3996.32|4001.82|4000.32|4002.82|4001.32|3997.82|3996.32|1782
1619120100000|2021-04-22 19:35:00|4002.82|4001.32|4000.82|3999.32|4003.82|4002.32|4000.82|3999.32|1362
1619120400000|2021-04-22 19:40:00|4001.82|4000.32|4000.82|3999.32|4002.82|4001.32|4000.82|3999.32|813
1619120700000|2021-04-22 19:45:00|4001.82|4000.32|3998.82|3997.32|4003.82|4002.32|3997.82|3996.32|3442
1619121000000|2021-04-22 19:50:00|3997.82|3996.32|3995.82|3994.32|3999.82|3998.32|3995.82|3994.32|4422
1619121300000|2021-04-22 19:55:00|3996.82|3995.32|3995.82|3994.32|3998.82|3997.32|3995.32|3993.82|4960
1619121600000|2021-04-22 20:00:00|3996.57|3993.57|3994.67|3991.67|3998.07|3995.07|3993.77|3990.77|59
1619121900000|2021-04-22 20:05:00|3994.37|3991.37|3996.97|3993.97|3996.97|3993.97|3993.57|3990.57|0
1619122200000|2021-04-22 20:10:00|3996.77|3993.77|3998.57|3995.57|3998.97|3995.97|3996.17|3993.17|0
1619122500000|2021-04-22 20:15:00|3998.47|3995.47|3997.97|3994.97|3998.47|3995.47|3997.77|3994.77|0
1619122800000|2021-04-22 20:20:00|3997.87|3994.87|3997.97|3994.97|3998.07|3995.07|3997.77|3994.77|0
1619123100000|2021-04-22 20:25:00|3997.77|3994.77|3997.17|3994.17|3997.77|3994.77|3997.07|3994.07|0
1619123400000|2021-04-22 20:30:00|3997.87|3994.87|3997.87|3994.87|3998.97|3995.97|3997.07|3994.07|0
1619123700000|2021-04-22 20:35:00|3997.67|3994.67|3998.97|3995.97|3999.17|3996.17|3997.47|3994.47|0
1619124000000|2021-04-22 20:40:00|3998.77|3995.77|3999.37|3996.37|3999.57|3996.57|3998.77|3995.77|0
1619124300000|2021-04-22 20:45:00|3999.57|3996.57|3999.37|3996.37|3999.57|3996.57|3998.57|3995.57|0
1619124600000|2021-04-22 20:50:00|3999.17|3996.17|3999.17|3996.17|3999.57|3996.57|3999.17|3996.17|0
1619124900000|2021-04-22 20:55:00|3999.37|3996.37|3999.57|3996.57|3999.87|3996.87|3999.17|3996.17|0
1619125200000|2021-04-22 21:00:00|3999.27|3996.27|3999.47|3996.47|3999.57|3996.57|3999.17|3996.17|0
1619125500000|2021-04-22 21:05:00|3999.57|3996.57|3999.57|3996.57|3999.57|3996.57|3999.07|3996.07|0
1619125800000|2021-04-22 21:10:00|3999.37|3996.37|3999.17|3996.17|3999.37|3996.37|3998.97|3995.97|0
1619126100000|2021-04-22 21:15:00|3999.27|3996.27|3999.17|3996.17|3999.27|3996.27|3999.17|3996.17|0
1619126400000|2021-04-22 21:20:00|3999.27|3996.27|3999.07|3996.07|3999.37|3996.37|3999.07|3996.07|0
1619126700000|2021-04-22 21:25:00|3999.27|3996.27|3998.97|3995.97|3999.27|3996.27|3998.97|3995.97|0
1619127000000|2021-04-22 21:30:00|3999.07|3996.07|3999.07|3996.07|3999.07|3996.07|3999.07|3996.07|0
1619127300000|2021-04-22 21:35:00|3998.97|3995.97|3998.97|3995.97|3999.07|3996.07|3998.27|3995.27|0
1619127600000|2021-04-22 21:40:00|3998.87|3995.87|3999.77|3996.77|3999.77|3996.77|3998.67|3995.67|0
1619127900000|2021-04-22 21:45:00|3999.87|3996.87|3999.07|3996.07|3999.87|3996.87|3998.87|3995.87|0
1619128200000|2021-04-22 21:50:00|3998.97|3995.97|3998.87|3995.87|3998.97|3995.97|3998.77|3995.77|0
1619128500000|2021-04-22 21:55:00|3999.07|3996.07|3998.97|3995.97|3999.07|3996.07|3998.87|3995.87|0
1619128800000|2021-04-22 22:00:00|3998.77|3995.77|3999.77|3996.77|3999.77|3996.77|3998.67|3995.67|0
1619129100000|2021-04-22 22:05:00|3999.57|3996.57|3999.47|3996.47|3999.97|3996.97|3999.47|3996.47|0
1619129400000|2021-04-22 22:10:00|3999.77|3996.77|4000.57|3997.57|4000.57|3997.57|3999.77|3996.77|0
1619129700000|2021-04-22 22:15:00|4000.77|3997.77|4001.67|3998.67|4001.67|3998.67|4000.57|3997.57|0
1619130000000|2021-04-22 22:20:00|4001.47|3998.47|4000.57|3997.57|4001.67|3998.67|4000.57|3997.57|0
1619130300000|2021-04-22 22:25:00|4000.37|3997.37|3998.87|3995.87|4000.37|3997.37|3998.67|3995.67|0
1619130600000|2021-04-22 22:30:00|3999.07|3996.07|3999.27|3996.27|3999.47|3996.47|3998.67|3995.67|0
1619130900000|2021-04-22 22:35:00|3999.37|3996.37|4000.57|3997.57|4000.77|3997.77|3999.27|3996.27|0
1619131200000|2021-04-22 22:40:00|4000.37|3997.37|4000.37|3997.37|4000.37|3997.37|3999.97|3996.97|0
1619131500000|2021-04-22 22:45:00|4000.57|3997.57|4000.97|3997.97|4001.27|3998.27|4000.37|3997.37|0
1619131800000|2021-04-22 22:50:00|4001.27|3998.27|4001.47|3998.47|4001.67|3998.67|4000.77|3997.77|0
1619132100000|2021-04-22 22:55:00|4001.67|3998.67|4000.97|3997.97|4001.67|3998.67|4000.97|3997.97|0
1619132400000|2021-04-22 23:00:00|4001.27|3998.27|4001.47|3998.47|4001.67|3998.67|4000.97|3997.97|0
1619132700000|2021-04-22 23:05:00|4001.27|3998.27|4000.97|3997.97|4001.67|3998.67|4000.97|3997.97|0
1619133000000|2021-04-22 23:10:00|4000.77|3997.77|4001.67|3998.67|4001.67|3998.67|4000.57|3997.57|0
1619133300000|2021-04-22 23:15:00|4001.27|3998.27|4000.97|3997.97|4001.47|3998.47|4000.77|3997.77|0
1619133600000|2021-04-22 23:20:00|4000.77|3997.77|4000.97|3997.97|4000.97|3997.97|4000.67|3997.67|0
1619133900000|2021-04-22 23:25:00|4000.77|3997.77|4001.47|3998.47|4001.47|3998.47|4000.37|3997.37|0
1619134200000|2021-04-22 23:30:00|4001.27|3998.27|4000.57|3997.57|4001.47|3998.47|4000.17|3997.17|0
1619134500000|2021-04-22 23:35:00|4000.37|3997.37|4001.27|3998.27|4001.47|3998.47|4000.37|3997.37|0
1619134800000|2021-04-22 23:40:00|4001.07|3998.07|4000.77|3997.77|4001.47|3998.47|4000.77|3997.77|0
1619135100000|2021-04-22 23:45:00|4000.37|3997.37|3998.47|3995.47|4000.37|3997.37|3997.97|3994.97|0
1619135400000|2021-04-22 23:50:00|3998.17|3995.17|3999.97|3996.97|4000.37|3997.37|3998.17|3995.17|0
1619135700000|2021-04-22 23:55:00|3999.77|3996.77|3999.47|3996.47|3999.97|3996.97|3999.47|3996.47|0
1619136000000|2021-04-23 00:00:00|3999.77|3996.77|3998.67|3995.67|3999.97|3996.97|3997.77|3994.77|0
1619136300000|2021-04-23 00:05:00|3998.47|3995.47|3999.77|3996.77|4000.47|3997.47|3998.17|3995.17|0
1619136600000|2021-04-23 00:10:00|3999.57|3996.57|4001.47|3998.47|4001.47|3998.47|3999.27|3996.27|0
1619136900000|2021-04-23 00:15:00|4003.07|4001.07|4003.07|4001.07|4006.07|4004.07|4001.07|3999.07|1191
1619137200000|2021-04-23 00:20:00|4002.07|4000.07|4004.07|4002.07|4004.07|4002.07|4002.07|4000.07|174
1619137500000|2021-04-23 00:25:00|4003.07|4001.07|4004.07|4002.07|4004.07|4002.07|4003.07|4001.07|56
1619137800000|2021-04-23 00:30:00|4003.07|4001.07|4002.07|4000.07|4003.07|4001.07|4002.07|4000.07|110
1619138100000|2021-04-23 00:35:00|4002.57|4000.57|4003.07|4001.07|4003.07|4001.07|4002.07|4000.07|163
1619138400000|2021-04-23 00:40:00|4002.07|4000.07|4002.07|4000.07|4003.07|4001.07|4002.07|4000.07|43
1619138700000|2021-04-23 00:45:00|4001.57|3999.57|4001.07|3999.07|4002.07|4000.07|4001.07|3999.07|79
1619139000000|2021-04-23 00:50:00|4001.57|3999.57|4003.07|4001.07|4003.07|4001.07|4001.07|3999.07|203
1619139300000|2021-04-23 00:55:00|4002.07|4000.07|4004.07|4002.07|4004.07|4002.07|4002.07|4000.07|98
1619139600000|2021-04-23 01:00:00|4003.07|4001.07|4002.07|4000.07|4004.07|4002.07|4002.07|4000.07|103
1619139900000|2021-04-23 01:05:00|4003.07|4001.07|4003.07|4001.07|4004.07|4002.07|4003.07|4001.07|291
1619140200000|2021-04-23 01:10:00|4004.07|4002.07|4003.07|4001.07|4004.07|4002.07|4003.07|4001.07|140
1619140500000|2021-04-23 01:15:00|4004.07|4002.07|4004.07|4002.07|4005.07|4003.07|4003.07|4001.07|419
1619140800000|2021-04-23 01:20:00|4003.07|4001.07|4004.07|4002.07|4005.07|4003.07|4003.07|4001.07|52
1619141100000|2021-04-23 01:25:00|4005.07|4003.07|4004.07|4002.07|4005.07|4003.07|4004.07|4002.07|37
1619141400000|2021-04-23 01:30:00|4003.07|4001.07|4005.07|4003.07|4006.07|4004.07|4002.07|4000.07|180
1619141700000|2021-04-23 01:35:00|4005.57|4003.57|4007.07|4005.07|4007.07|4005.07|4005.07|4003.07|284
1619142000000|2021-04-23 01:40:00|4008.07|4006.07|4009.07|4007.07|4009.07|4007.07|4007.57|4005.57|186
1619142300000|2021-04-23 01:45:00|4008.57|4006.57|4009.07|4007.07|4009.07|4007.07|4008.07|4006.07|186
1619142600000|2021-04-23 01:50:00|4008.07|4006.07|4008.07|4006.07|4009.07|4007.07|4008.07|4006.07|141
1619142900000|2021-04-23 01:55:00|4009.07|4007.07|4007.07|4005.07|4009.07|4007.07|4007.07|4005.07|191
1619143200000|2021-04-23 02:00:00|4006.07|4004.07|4007.07|4005.07|4007.07|4005.07|4006.07|4004.07|114
1619143500000|2021-04-23 02:05:00|4007.57|4005.57|4006.07|4004.07|4008.07|4006.07|4006.07|4004.07|243
1619143800000|2021-04-23 02:10:00|4007.07|4005.07|4005.07|4003.07|4007.07|4005.07|4005.07|4003.07|180
1619144100000|2021-04-23 02:15:00|4005.57|4003.57|4005.07|4003.07|4006.07|4004.07|4005.07|4003.07|72
1619144400000|2021-04-23 02:20:00|4005.57|4003.57|4007.07|4005.07|4007.07|4005.07|4005.07|4003.07|113
1619144700000|2021-04-23 02:25:00|4006.57|4004.57|4006.07|4004.07|4007.07|4005.07|4006.07|4004.07|207
1619145000000|2021-04-23 02:30:00|4006.57|4004.57|4006.07|4004.07|4007.07|4005.07|4006.07|4004.07|28
1619145300000|2021-04-23 02:35:00|4006.57|4004.57|4007.07|4005.07|4007.07|4005.07|4006.07|4004.07|67
1619145600000|2021-04-23 02:40:00|4006.57|4004.57|4007.07|4005.07|4007.07|4005.07|4006.07|4004.07|101
1619145900000|2021-04-23 02:45:00|4006.07|4004.07|4007.07|4005.07|4007.07|4005.07|4006.07|4004.07|131
1619146200000|2021-04-23 02:50:00|4006.07|4004.07|4004.07|4002.07|4007.07|4005.07|4004.07|4002.07|407
1619146500000|2021-04-23 02:55:00|4005.07|4003.07|4006.07|4004.07|4006.07|4004.07|4004.07|4002.07|257
1619146800000|2021-04-23 03:00:00|4007.07|4005.07|4007.07|4005.07|4007.07|4005.07|4006.07|4004.07|64
1619147100000|2021-04-23 03:05:00|4007.57|4005.57|4008.07|4006.07|4008.07|4006.07|4007.57|4005.57|232
1619147400000|2021-04-23 03:10:00|4007.07|4005.07|4007.07|4005.07|4008.07|4006.07|4007.07|4005.07|62
1619147700000|2021-04-23 03:15:00|4007.57|4005.57|4007.07|4005.07|4008.07|4006.07|4007.07|4005.07|22
1619148000000|2021-04-23 03:20:00|4006.07|4004.07|4007.07|4005.07|4007.07|4005.07|4006.07|4004.07|72
1619148300000|2021-04-23 03:25:00|4006.07|4004.07|4006.07|4004.07|4006.07|4004.07|4006.07|4004.07|7
1619148600000|2021-04-23 03:30:00|4007.07|4005.07|4005.07|4003.07|4007.07|4005.07|4005.07|4003.07|57
1619148900000|2021-04-23 03:35:00|4005.57|4003.57|4006.07|4004.07|4006.07|4004.07|4005.07|4003.07|11
1619149200000|2021-04-23 03:40:00|4005.07|4003.07|4005.07|4003.07|4005.57|4003.57|4005.07|4003.07|27
1619149500000|2021-04-23 03:45:00|4006.07|4004.07|4005.07|4003.07|4006.07|4004.07|4005.07|4003.07|62
1619149800000|2021-04-23 03:50:00|4004.07|4002.07|4005.07|4003.07|4005.07|4003.07|4004.07|4002.07|23
1619150100000|2021-04-23 03:55:00|4004.57|4002.57|4004.07|4002.07|4004.57|4002.57|4004.07|4002.07|1
1619150400000|2021-04-23 04:00:00|4005.07|4003.07|4005.07|4003.07|4005.07|4003.07|4004.07|4002.07|61
1619150700000|2021-04-23 04:05:00|4006.07|4004.07|4006.07|4004.07|4006.07|4004.07|4005.57|4003.57|29
1619151000000|2021-04-23 04:10:00|4005.57|4003.57|4006.07|4004.07|4006.07|4004.07|4005.07|4003.07|10
1619151300000|2021-04-23 04:15:00|||||||||91
1619151600000|2021-04-23 04:20:00|4005.07|4003.07|4006.07|4004.07|4006.07|4004.07|4005.07|4003.07|44
1619151900000|2021-04-23 04:25:00|4005.57|4003.57|4006.07|4004.07|4006.07|4004.07|4005.07|4003.07|26
1619152200000|2021-04-23 04:30:00|4005.57|4003.57|4005.07|4003.07|4006.07|4004.07|4005.07|4003.07|59
1619152500000|2021-04-23 04:35:00|4006.07|4004.07|4005.07|4003.07|4006.07|4004.07|4005.07|4003.07|58
1619152800000|2021-04-23 04:40:00|4006.07|4004.07|4004.07|4002.07|4006.07|4004.07|4004.07|4002.07|16
1619153100000|2021-04-23 04:45:00|4005.07|4003.07|4005.07|4003.07|4005.07|4003.07|4004.07|4002.07|95
1619153400000|2021-04-23 04:50:00|4006.07|4004.07|4006.07|4004.07|4006.07|4004.07|4005.07|4003.07|55
1619153700000|2021-04-23 04:55:00|||||||||1
1619154000000|2021-04-23 05:00:00|4007.07|4005.07|4007.07|4005.07|4007.07|4005.07|4006.07|4004.07|264
1619154300000|2021-04-23 05:05:00|4006.57|4004.57|4006.07|4004.07|4007.07|4005.07|4006.07|4004.07|128
1619154600000|2021-04-23 05:10:00|4005.07|4003.07|4005.07|4003.07|4006.07|4004.07|4004.07|4002.07|175
1619154900000|2021-04-23 05:15:00|4006.07|4004.07|4006.07|4004.07|4006.07|4004.07|4006.07|4004.07|195
1619155200000|2021-04-23 05:20:00|||||||||96
1619155500000|2021-04-23 05:25:00|4005.07|4003.07|4005.07|4003.07|4006.07|4004.07|4005.07|4003.07|201
1619155800000|2021-04-23 05:30:00|4004.07|4002.07|4005.07|4003.07|4005.07|4003.07|4004.07|4002.07|327
1619156100000|2021-04-23 05:35:00|4004.07|4002.07|4004.07|4002.07|4005.07|4003.07|4004.07|4002.07|262
1619156400000|2021-04-23 05:40:00|||||||||398
1619156700000|2021-04-23 05:45:00|4005.07|4003.07|4006.07|4004.07|4006.07|4004.07|4004.07|4002.07|499
1619157000000|2021-04-23 05:50:00|4007.07|4005.07|4007.07|4005.07|4007.07|4005.07|4006.07|4004.07|141
1619157300000|2021-04-23 05:55:00|4006.07|4004.07|4007.07|4005.07|4007.07|4005.07|4006.07|4004.07|604
1619157600000|2021-04-23 06:00:00|4006.82|4005.32|4003.82|4002.32|4007.82|4006.32|4003.82|4002.32|1640
1619157900000|2021-04-23 06:05:00|4004.82|4003.32|4005.82|4004.32|4005.82|4004.32|4003.82|4002.32|426
1619158200000|2021-04-23 06:10:00|4004.82|4003.32|4001.82|4000.32|4005.82|4004.32|4001.82|4000.32|944
1619158500000|2021-04-23 06:15:00|4002.82|4001.32|4000.82|3999.32|4002.82|4001.32|3999.82|3998.32|1194
1619158800000|2021-04-23 06:20:00|4000.32|3998.82|4001.82|4000.32|4001.82|4000.32|3999.82|3998.32|911
1619159100000|2021-04-23 06:25:00|4002.82|4001.32|3999.82|3998.32|4002.82|4001.32|3999.82|3998.32|1545
1619159400000|2021-04-23 06:30:00|4000.32|3998.82|3999.82|3998.32|4000.82|3999.32|3999.82|3998.32|699
1619159700000|2021-04-23 06:35:00|4000.82|3999.32|4000.82|3999.32|4000.82|3999.32|3999.82|3998.32|398
1619160000000|2021-04-23 06:40:00|4001.82|4000.32|4001.82|4000.32|4002.82|4001.32|4000.82|3999.32|722
1619160300000|2021-04-23 06:45:00|4002.82|4001.32|4003.82|4002.32|4003.82|4002.32|4001.82|4000.32|815
1619160600000|2021-04-23 06:50:00|4002.82|4001.32|4003.82|4002.32|4004.82|4003.32|4002.82|4001.32|1692
1619160900000|2021-04-23 06:55:00|4004.82|4003.32|4002.82|4001.32|4004.82|4003.32|3999.82|3998.32|2679
1619161200000|2021-04-23 07:00:00|4003.82|4002.32|4008.82|4007.32|4009.32|4007.82|4003.82|4002.32|12959
1619161500000|2021-04-23 07:05:00|4009.82|4008.32|4004.82|4003.32|4009.82|4008.32|4004.82|4003.32|7334
1619161800000|2021-04-23 07:10:00|4003.82|4002.32|4005.82|4004.32|4006.82|4005.32|4002.82|4001.32|6786
1619162100000|2021-04-23 07:15:00|4007.82|4006.32|4016.82|4015.32|4016.82|4015.32|4007.82|4006.32|9711
1619162400000|2021-04-23 07:20:00|4017.82|4016.32|4013.82|4012.32|4017.82|4016.32|4013.82|4012.32|5811
1619162700000|2021-04-23 07:25:00|4012.82|4011.32|4013.82|4012.32|4017.82|4016.32|4012.82|4011.32|6667
1619163000000|2021-04-23 07:30:00|4014.82|4013.32|4008.82|4007.32|4014.82|4013.32|4007.82|4006.32|4881
1619163300000|2021-04-23 07:35:00|4007.82|4006.32|4006.82|4005.32|4008.82|4007.32|4006.82|4005.32|4688
1619163600000|2021-04-23 07:40:00|4006.51|4005.01|4011.51|4010.01|4012.51|4011.01|4006.51|4005.01|4350
1619163900000|2021-04-23 07:45:00|4010.51|4009.01|4010.51|4009.01|4011.51|4010.01|4008.51|4007.01|3563
1619164200000|2021-04-23 07:50:00|4011.51|4010.01|4014.51|4013.01|4014.51|4013.01|4010.51|4009.01|4587
1619164500000|2021-04-23 07:55:00|4013.51|4012.01|4015.51|4014.01|4016.51|4015.01|4013.51|4012.01|3604
1619164800000|2021-04-23 08:00:00|4014.51|4013.01|4014.51|4013.01|4014.51|4013.01|4012.51|4011.01|3418
1619165100000|2021-04-23 08:05:00|4013.51|4012.01|4012.51|4011.01|4013.51|4012.01|4009.51|4008.01|3196
1619165400000|2021-04-23 08:10:00|4011.51|4010.01|4013.51|4012.01|4013.51|4012.01|4011.51|4010.01|1954
1619165700000|2021-04-23 08:15:00|4012.51|4011.01|4008.51|4007.01|4013.51|4012.01|4008.51|4007.01|3218
1619166000000|2021-04-23 08:20:00|4007.51|4006.01|4007.51|4006.01|4007.51|4006.01|4005.51|4004.01|5625
1619166300000|2021-04-23 08:25:00|4006.51|4005.01|4005.51|4004.01|4007.51|4006.01|4005.51|4004.01|4356
1619166600000|2021-04-23 08:30:00|4006.51|4005.01|4009.51|4008.01|4009.51|4008.01|4005.51|4004.01|1997
1619166900000|2021-04-23 08:35:00|4010.51|4009.01|4010.51|4009.01|4011.51|4010.01|4008.51|4007.01|1575
1619167200000|2021-04-23 08:40:00|4011.51|4010.01|4012.51|4011.01|4012.51|4011.01|4009.51|4008.01|1672
1619167500000|2021-04-23 08:45:00|4011.51|4010.01|4011.51|4010.01|4011.51|4010.01|4010.51|4009.01|2403
1619167800000|2021-04-23 08:50:00|4012.51|4011.01|4011.51|4010.01|4012.51|4011.01|4010.51|4009.01|2812
1619168100000|2021-04-23 08:55:00|4012.51|4011.01|4009.51|4008.01|4012.51|4011.01|4009.51|4008.01|2185
1619168400000|2021-04-23 09:00:00|4008.51|4007.01|4007.51|4006.01|4009.51|4008.01|4007.51|4006.01|3163
1619168700000|2021-04-23 09:05:00|4006.51|4005.01|4006.51|4005.01|4007.51|4006.01|4006.51|4005.01|1449
1619169000000|2021-04-23 09:10:00|4005.51|4004.01|4003.51|4002.01|4006.51|4005.01|4003.51|4002.01|3742
1619169300000|2021-04-23 09:15:00|4002.51|4001.01|4002.51|4001.01|4003.51|4002.01|4002.51|4001.01|4192
1619169600000|2021-04-23 09:20:00|4003.51|4002.01|4002.51|4001.01|4003.51|4002.01|4002.51|4001.01|2229
1619169900000|2021-04-23 09:25:00|3999.51|3998.01|4006.51|4005.01|4006.51|4005.01|3999.51|3998.01|8722
1619170200000|2021-04-23 09:30:00|4005.51|4004.01|4006.51|4005.01|4007.51|4006.01|4005.51|4004.01|8539
1619170500000|2021-04-23 09:35:00|4007.51|4006.01|4008.51|4007.01|4008.51|4007.01|4007.51|4006.01|6181
1619170800000|2021-04-23 09:40:00|4007.51|4006.01|4009.51|4008.01|4009.51|4008.01|4007.51|4006.01|9514
1619171100000|2021-04-23 09:45:00|4008.51|4007.01|4006.51|4005.01|4008.51|4007.01|4006.51|4005.01|3492
1619171400000|2021-04-23 09:50:00|4005.51|4004.01|4006.51|4005.01|4006.51|4005.01|4003.51|4002.01|6570
1619171700000|2021-04-23 09:55:00|4005.51|4004.01|4005.51|4004.01|4006.51|4005.01|4004.51|4003.01|7640
1619172000000|2021-04-23 10:00:00|4006.51|4005.01|4005.51|4004.01|4006.51|4005.01|4003.51|4002.01|5173
1619172300000|2021-04-23 10:05:00|4004.51|4003.01|4005.51|4004.01|4006.51|4005.01|4004.51|4003.01|3892
1619172600000|2021-04-23 10:10:00|4003.51|4002.01|4004.51|4003.01|4005.51|4004.01|4003.51|4002.01|6004
1619172900000|2021-04-23 10:15:00|4003.51|4002.01|4001.51|4000.01|4004.51|4003.01|4001.51|4000.01|6775
1619173200000|2021-04-23 10:20:00|4002.51|4001.01|4003.51|4002.01|4004.51|4003.01|4002.51|4001.01|7525
1619173500000|2021-04-23 10:25:00|4002.51|4001.01|4004.51|4003.01|4004.51|4003.01|4002.51|4001.01|2163
1619173800000|2021-04-23 10:30:00|4005.51|4004.01|4002.51|4001.01|4005.51|4004.01|4002.51|4001.01|3349
1619174100000|2021-04-23 10:35:00|4001.51|4000.01|4000.51|3999.01|4002.51|4001.01|3999.51|3998.01|3395
1619174400000|2021-04-23 10:40:00|4001.51|4000.01|4002.51|4001.01|4002.51|4001.01|4000.51|3999.01|1749
1619174700000|2021-04-23 10:45:00|4003.51|4002.01|4004.51|4003.01|4004.51|4003.01|4002.51|4001.01|2524
1619175000000|2021-04-23 10:50:00|4003.51|4002.01|4004.51|4003.01|4004.51|4003.01|4003.51|4002.01|2027
1619175300000|2021-04-23 10:55:00|4003.51|4002.01|4001.51|4000.01|4003.51|4002.01|4000.51|3999.01|3679
1619175600000|2021-04-23 11:00:00|4002.51|4001.01|4001.51|4000.01|4002.51|4001.01|4000.51|3999.01|2561
1619175900000|2021-04-23 11:05:00|4000.51|3999.01|3999.51|3998.01|4002.51|4001.01|3999.51|3998.01|1988
1619176200000|2021-04-23 11:10:00|4000.51|3999.01|4000.51|3999.01|4000.51|3999.01|4000.51|3999.01|1967
1619176500000|2021-04-23 11:15:00|3999.51|3998.01|4000.51|3999.01|4000.51|3999.01|3999.51|3998.01|3634
1619176800000|2021-04-23 11:20:00|3999.51|3998.01|3999.51|3998.01|4000.51|3999.01|3999.51|3998.01|1610
1619177100000|2021-04-23 11:25:00|4000.51|3999.01|3999.51|3998.01|4000.51|3999.01|3999.51|3998.01|997
1619177400000|2021-04-23 11:30:00|4000.51|3999.01|3999.51|3998.01|4000.51|3999.01|3999.51|3998.01|880
1619177700000|2021-04-23 11:35:00|4000.51|3999.01|3999.51|3998.01|4000.51|3999.01|3999.51|3998.01|743
1619178000000|2021-04-23 11:40:00|3999.9|3998.4|3998.9|3997.4|3999.9|3998.4|3997.9|3996.4|3502
1619178300000|2021-04-23 11:45:00|3997.9|3996.4|3997.9|3996.4|3997.9|3996.4|3996.9|3995.4|2593
1619178600000|2021-04-23 11:50:00|||||||||1277
1619178900000|2021-04-23 11:55:00|3998.4|3996.9|3996.9|3995.4|3998.9|3997.4|3996.9|3995.4|3603
1619179200000|2021-04-23 12:00:00|3997.9|3996.4|3997.9|3996.4|3998.9|3997.4|3997.9|3996.4|2195
1619179500000|2021-04-23 12:05:00|3998.4|3996.9|3994.9|3993.4|3998.9|3997.4|3993.9|3992.4|4691
1619179800000|2021-04-23 12:10:00|3993.9|3992.4|3992.9|3991.4|3993.9|3992.4|3991.9|3990.4|6539
1619180100000|2021-04-23 12:15:00|3993.9|3992.4|3988.9|3987.4|3993.9|3992.4|3988.9|3987.4|6702
1619180400000|2021-04-23 12:20:00|3987.9|3986.4|3985.9|3984.4|3987.9|3986.4|3982.9|3981.4|11236
1619180700000|2021-04-23 12:25:00|3984.9|3983.4|3985.9|3984.4|3985.9|3984.4|3983.9|3982.4|4246
1619181000000|2021-04-23 12:30:00|3986.9|3985.4|3982.9|3981.4|3986.9|3985.4|3981.9|3980.4|6031
1619181300000|2021-04-23 12:35:00|3981.9|3980.4|3986.9|3985.4|3987.9|3986.4|3981.9|3980.4|5493
1619181600000|2021-04-23 12:40:00|3987.9|3986.4|3984.9|3983.4|3987.9|3986.4|3984.9|3983.4|3147
1619181900000|2021-04-23 12:45:00|3985.9|3984.4|3986.9|3985.4|3986.9|3985.4|3984.9|3983.4|3217
1619182200000|2021-04-23 12:50:00|3986.4|3984.9|3983.9|3982.4|3986.9|3985.4|3982.9|3981.4|2218
1619182500000|2021-04-23 12:55:00|3984.9|3983.4|3983.9|3982.4|3985.9|3984.4|3982.9|3981.4|7242
1619182800000|2021-04-23 13:00:00|3984.9|3983.4|3984.9|3983.4|3985.9|3984.4|3982.9|3981.4|4909
1619183100000|2021-04-23 13:05:00|3985.9|3984.4|3984.9|3983.4|3985.9|3984.4|3983.9|3982.4|4005
1619183400000|2021-04-23 13:10:00|3983.9|3982.4|3989.9|3988.4|3990.9|3989.4|3983.9|3982.4|4543
1619183700000|2021-04-23 13:15:00|3989.4|3987.9|3987.9|3986.4|3989.9|3988.4|3987.9|3986.4|2976
1619184000000|2021-04-23 13:20:00|3986.9|3985.4|3986.9|3985.4|3987.9|3986.4|3985.9|3984.4|4571
1619184300000|2021-04-23 13:25:00|3985.9|3984.4|3985.9|3984.4|3986.9|3985.4|3984.9|3983.4|3044
1619184600000|2021-04-23 13:30:00|3986.9|3985.4|3987.9|3986.4|3989.9|3988.4|3983.9|3982.4|8632
1619184900000|2021-04-23 13:35:00|3988.9|3987.4|3990.9|3989.4|3991.9|3990.4|3987.9|3986.4|7735
1619185200000|2021-04-23 13:40:00|3991.9|3990.4|3991.9|3990.4|3992.9|3991.4|3989.9|3988.4|3531
1619185500000|2021-04-23 13:45:00|3992.9|3991.4|3991.9|3990.4|3992.9|3991.4|3987.9|3986.4|4678
1619185800000|2021-04-23 13:50:00|3992.9|3991.4|3993.9|3992.4|3993.9|3992.4|3989.9|3988.4|5047
1619186100000|2021-04-23 13:55:00|3994.9|3993.4|3997.9|3996.4|3997.9|3996.4|3993.9|3992.4|5258
1619186400000|2021-04-23 14:00:00|3998.9|3997.4|3997.9|3996.4|3999.9|3998.4|3996.9|3995.4|7607
1619186700000|2021-04-23 14:05:00|3998.9|3997.4|3999.9|3998.4|4000.9|3999.4|3997.9|3996.4|6528
1619187000000|2021-04-23 14:10:00|3999.78|3998.28|4000.78|3999.28|4002.78|4001.28|3999.78|3998.28|4511
1619187300000|2021-04-23 14:15:00|4001.78|4000.28|3999.78|3998.28|4002.78|4001.28|3998.78|3997.28|7055
1619187600000|2021-04-23 14:20:00|3998.78|3997.28|4000.78|3999.28|4001.78|4000.28|3998.78|3997.28|5075
1619187900000|2021-04-23 14:25:00|4001.78|4000.28|4003.78|4002.28|4003.78|4002.28|4001.78|4000.28|3680
1619188200000|2021-04-23 14:30:00|4002.78|4001.28|4005.78|4004.28|4008.78|4007.28|4002.78|4001.28|5347
1619188500000|2021-04-23 14:35:00|4006.78|4005.28|4007.78|4006.28|4007.78|4006.28|4005.78|4004.28|5313
1619188800000|2021-04-23 14:40:00|4006.78|4005.28|4005.78|4004.28|4008.78|4007.28|4005.78|4004.28|3531
1619189100000|2021-04-23 14:45:00|4006.78|4005.28|4007.78|4006.28|4008.78|4007.28|4005.78|4004.28|6635
1619189400000|2021-04-23 14:50:00|4008.78|4007.28|4007.78|4006.28|4008.78|4007.28|4007.78|4006.28|4776
1619189700000|2021-04-23 14:55:00|4008.78|4007.28|4007.78|4006.28|4009.78|4008.28|4006.78|4005.28|6266
1619190000000|2021-04-23 15:00:00|4006.78|4005.28|4008.78|4007.28|4008.78|4007.28|4006.78|4005.28|8994
1619190300000|2021-04-23 15:05:00|4009.78|4008.28|4010.78|4009.28|4010.78|4009.28|4009.78|4008.28|6002
1619190600000|2021-04-23 15:10:00|4009.78|4008.28|4010.78|4009.28|4010.78|4009.28|4009.78|4008.28|5353
1619190900000|2021-04-23 15:15:00|4011.78|4010.28|4014.78|4013.28|4014.78|4013.28|4010.78|4009.28|17410
1619191200000|2021-04-23 15:20:00|4015.78|4014.28|4013.78|4012.28|4015.78|4014.28|4012.78|4011.28|17752
1619191500000|2021-04-23 15:25:00|4012.78|4011.28|4013.78|4012.28|4014.78|4013.28|4012.78|4011.28|22308
1619191800000|2021-04-23 15:30:00|4014.28|4012.78|4014.78|4013.28|4014.78|4013.28|4012.78|4011.28|38377
1619192100000|2021-04-23 15:35:00|4013.78|4012.28|4015.78|4014.28|4015.78|4014.28|4013.78|4012.28|14651
1619192400000|2021-04-23 15:40:00|4014.78|4013.28|4013.78|4012.28|4014.78|4013.28|4013.78|4012.28|5531
1619192700000|2021-04-23 15:45:00|4013.28|4011.78|4014.78|4013.28|4014.78|4013.28|4012.78|4011.28|4746
1619193000000|2021-04-23 15:50:00|||||||||6398
1619193300000|2021-04-23 15:55:00|4013.78|4012.28|4012.78|4011.28|4013.78|4012.28|4012.78|4011.28|4010
1619193600000|2021-04-23 16:00:00|4013.78|4012.28|4012.78|4011.28|4014.78|4013.28|4012.78|4011.28|3115
1619193900000|2021-04-23 16:05:00|4013.78|4012.28|4014.78|4013.28|4014.78|4013.28|4013.78|4012.28|1692
1619194200000|2021-04-23 16:10:00|4013.78|4012.28|4013.78|4012.28|4013.78|4012.28|4013.78|4012.28|825
1619194500000|2021-04-23 16:15:00|4014.78|4013.28|4012.78|4011.28|4014.78|4013.28|4012.78|4011.28|4139
1619194800000|2021-04-23 16:20:00|4011.78|4010.28|4012.78|4011.28|4012.78|4011.28|4011.78|4010.28|1539
1619195100000|2021-04-23 16:25:00|4011.78|4010.28|4011.78|4010.28|4012.78|4011.28|4011.78|4010.28|877
1619195400000|2021-04-23 16:30:00|4012.78|4011.28|4013.78|4012.28|4013.78|4012.28|4012.78|4011.28|550
1619195700000|2021-04-23 16:35:00|4012.78|4011.28|4012.78|4011.28|4013.78|4012.28|4012.78|4011.28|426
1619196000000|2021-04-23 16:40:00|4013.78|4012.28|4013.78|4012.28|4013.78|4012.28|4013.78|4012.28|417
1619196300000|2021-04-23 16:45:00|4014.78|4013.28|4015.78|4014.28|4015.78|4014.28|4014.78|4013.28|1378
1619196600000|2021-04-23 16:50:00|4016.78|4015.28|4015.78|4014.28|4016.78|4015.28|4015.78|4014.28|1572
1619196900000|2021-04-23 16:55:00|4014.78|4013.28|4014.78|4013.28|4015.78|4014.28|4014.78|4013.28|1077
1619197200000|2021-04-23 17:00:00|4015.78|4014.28|4013.78|4012.28|4015.78|4014.28|4013.78|4012.28|1028
1619197500000|2021-04-23 17:05:00|4014.78|4013.28|4013.78|4012.28|4014.78|4013.28|4013.78|4012.28|516
1619197800000|2021-04-23 17:10:00|4014.78|4013.28|4013.78|4012.28|4014.78|4013.28|4013.78|4012.28|754
1619198100000|2021-04-23 17:15:00|4012.78|4011.28|4013.78|4012.28|4013.78|4012.28|4012.78|4011.28|663
1619198400000|2021-04-23 17:20:00|4012.78|4011.28|4013.78|4012.28|4013.78|4012.28|4012.78|4011.28|406
1619198700000|2021-04-23 17:25:00|4012.78|4011.28|4012.78|4011.28|4013.78|4012.28|4012.78|4011.28|522
1619199000000|2021-04-23 17:30:00|4013.78|4012.28|4013.78|4012.28|4013.78|4012.28|4013.78|4012.28|75
1619199300000|2021-04-23 17:35:00|4014.78|4013.28|4014.78|4013.28|4014.78|4013.28|4014.78|4013.28|1452
1619199600000|2021-04-23 17:40:00|4015.78|4014.28|4015.78|4014.28|4015.78|4014.28|4014.78|4013.28|1279
1619199900000|2021-04-23 17:45:00|4014.78|4013.28|4013.78|4012.28|4015.78|4014.28|4013.78|4012.28|437
1619200200000|2021-04-23 17:50:00|4014.78|4013.28|4013.78|4012.28|4014.78|4013.28|4013.78|4012.28|370
1619200500000|2021-04-23 17:55:00|||||||||118
1619200800000|2021-04-23 18:00:00|4014.78|4013.28|4013.78|4012.28|4014.78|4013.28|4013.78|4012.28|582
1619201100000|2021-04-23 18:05:00|4014.78|4013.28|4014.78|4013.28|4014.78|4013.28|4014.78|4013.28|104
1619201400000|2021-04-23 18:10:00|||||||||59
1619201700000|2021-04-23 18:15:00|4013.78|4012.28|4013.78|4012.28|4014.78|4013.28|4013.78|4012.28|763
1619202000000|2021-04-23 18:20:00|4012.78|4011.28|4012.78|4011.28|4013.78|4012.28|4012.78|4011.28|657
1619202300000|2021-04-23 18:25:00|4013.78|4012.28|4012.78|4011.28|4013.78|4012.28|4011.78|4010.28|818
1619202600000|2021-04-23 18:30:00|||||||||24
1619202900000|2021-04-23 18:35:00|||||||||266
1619203200000|2021-04-23 18:40:00|4013.78|4012.28|4013.78|4012.28|4013.78|4012.28|4012.78|4011.28|409
1619203500000|2021-04-23 18:45:00|||||||||85
1619203800000|2021-04-23 18:50:00|4014.78|4013.28|4015.78|4014.28|4015.78|4014.28|4014.78|4013.28|249
1619204100000|2021-04-23 18:55:00|4016.78|4015.28|4015.78|4014.28|4016.78|4015.28|4015.78|4014.28|2394
1619204400000|2021-04-23 19:00:00|4016.78|4015.28|4015.78|4014.28|4016.78|4015.28|4014.78|4013.28|1230
1619204700000|2021-04-23 19:05:00|4016.78|4015.28|4016.78|4015.28|4017.78|4016.28|4015.78|4014.28|979
1619205000000|2021-04-23 19:10:00|4017.78|4016.28|4017.78|4016.28|4017.78|4016.28|4016.78|4015.28|342
1619205300000|2021-04-23 19:15:00|4018.78|4017.28|4018.78|4017.28|4018.78|4017.28|4017.78|4016.28|1095
1619205600000|2021-04-23 19:20:00|4017.78|4016.28|4018.78|4017.28|4018.78|4017.28|4017.78|4016.28|933
1619205900000|2021-04-23 19:25:00|4017.78|4016.28|4018.78|4017.28|4019.78|4018.28|4017.78|4016.28|2184
1619206200000|2021-04-23 19:30:00|4019.28|4017.78|4019.78|4018.28|4020.78|4019.28|4018.78|4017.28|534
1619206500000|2021-04-23 19:35:00|4020.78|4019.28|4019.78|4018.28|4020.78|4019.28|4018.78|4017.28|1306
1619206800000|2021-04-23 19:40:00|4019.28|4017.78|4017.78|4016.28|4019.78|4018.28|4017.78|4016.28|1346
1619207100000|2021-04-23 19:45:00|4016.78|4015.28|4015.78|4014.28|4016.78|4015.28|4015.78|4014.28|805
1619207400000|2021-04-23 19:50:00|4014.78|4013.28|4013.78|4012.28|4014.78|4013.28|4012.78|4011.28|2215
1619207700000|2021-04-23 19:55:00|4012.78|4011.28|4010.78|4009.28|4013.78|4012.28|4009.78|4008.28|6658
1619208000000|2021-04-23 20:00:00|4011.73|4008.73|4010.23|4007.23|4012.63|4009.63|4009.83|4006.83|71
1619208300000|2021-04-23 20:05:00|4010.43|4007.43|4008.73|4005.73|4010.63|4007.63|4008.53|4005.53|0
1619208600000|2021-04-23 20:10:00|4008.93|4005.93|4008.33|4005.33|4009.43|4006.43|4007.93|4004.93|0
1619208900000|2021-04-23 20:15:00|4008.43|4005.43|4008.83|4005.83|4008.93|4005.93|4008.43|4005.43|0
1619209200000|2021-04-23 20:20:00|4008.73|4005.73|4008.53|4005.53|4008.93|4005.93|4008.33|4005.33|0
1619209500000|2021-04-23 20:25:00|4008.63|4005.63|4008.43|4005.43|4008.73|4005.73|4008.33|4005.33|0
1619209800000|2021-04-23 20:30:00|4008.23|4005.23|4009.03|4006.03|4009.53|4006.53|4008.23|4005.23|0
1619210100000|2021-04-23 20:35:00|4009.33|4006.33|4008.83|4005.83|4009.73|4006.73|4008.63|4005.63|0
1619210400000|2021-04-23 20:40:00|4008.63|4005.63|4008.63|4005.63|4009.03|4006.03|4008.63|4005.63|0
1619210700000|2021-04-23 20:45:00|4008.83|4005.83|4007.83|4004.83|4008.83|4005.83|4007.83|4004.83|0
1619211000000|2021-04-23 20:50:00|4008.03|4005.03|4007.13|4004.13|4008.83|4005.83|4007.13|4004.13|0
1619211300000|2021-04-23 20:55:00|4007.33|4004.33|4007.33|4004.33|4008.03|4005.03|4006.73|4003.73|0
1619388000000|2021-04-25 22:00:00|4011.03|4008.03|4014.63|4011.63|4014.63|4011.63|4010.83|4007.83|0
1619388300000|2021-04-25 22:05:00|4014.53|4011.53|4013.13|4010.13|4014.63|4011.63|4013.13|4010.13|0
1619388600000|2021-04-25 22:10:00|4012.93|4009.93|4012.73|4009.73|4013.33|4010.33|4012.33|4009.33|0
1619388900000|2021-04-25 22:15:00|4012.83|4009.83|4013.83|4010.83|4014.03|4011.03|4012.83|4009.83|0
1619389200000|2021-04-25 22:20:00|4014.03|4011.03|4014.43|4011.43|4014.63|4011.63|4014.03|4011.03|0
1619389500000|2021-04-25 22:25:00|4014.33|4011.33|4014.43|4011.43|4014.63|4011.63|4014.23|4011.23|0
1619389800000|2021-04-25 22:30:00|4014.63|4011.63|4015.33|4012.33|4015.93|4012.93|4014.43|4011.43|0
1619390100000|2021-04-25 22:35:00|4015.03|4012.03|4015.53|4012.53|4015.53|4012.53|4015.03|4012.03|0
1619390400000|2021-04-25 22:40:00|4015.43|4012.43|4014.63|4011.63|4015.53|4012.53|4014.63|4011.63|0
1619390700000|2021-04-25 22:45:00|4014.83|4011.83|4015.03|4012.03|4015.53|4012.53|4014.63|4011.63|0
1619391000000|2021-04-25 22:50:00|4015.13|4012.13|4014.63|4011.63|4015.13|4012.13|4014.63|4011.63|0
1619391300000|2021-04-25 22:55:00|4014.43|4011.43|4013.83|4010.83|4014.43|4011.43|4013.83|4010.83|0
1619391600000|2021-04-25 23:00:00|4014.03|4011.03|4014.23|4011.23|4014.23|4011.23|4012.93|4009.93|0
1619391900000|2021-04-25 23:05:00|4014.43|4011.43|4014.23|4011.23|4014.83|4011.83|4014.23|4011.23|0
1619392200000|2021-04-25 23:10:00|4014.03|4011.03|4013.53|4010.53|4014.03|4011.03|4013.13|4010.13|0
1619392500000|2021-04-25 23:15:00|4013.83|4010.83|4014.03|4011.03|4014.23|4011.23|4013.83|4010.83|0
1619392800000|2021-04-25 23:20:00|4014.23|4011.23|4013.53|4010.53|4014.23|4011.23|4013.53|4010.53|0
1619393100000|2021-04-25 23:25:00|4013.33|4010.33|4013.13|4010.13|4013.53|4010.53|4012.53|4009.53|0
1619393400000|2021-04-25 23:30:00|4013.33|4010.33|4012.73|4009.73|4013.53|4010.53|4011.83|4008.83|0
1619393700000|2021-04-25 23:35:00|4012.93|4009.93|4011.83|4008.83|4012.93|4009.93|4011.63|4008.63|0
1619394000000|2021-04-25 23:40:00|4012.33|4009.33|4012.73|4009.73|4012.93|4009.93|4011.63|4008.63|0
1619394300000|2021-04-25 23:45:00|4012.53|4009.53|4011.03|4008.03|4012.73|4009.73|4011.03|4008.03|0
1619394600000|2021-04-25 23:50:00|4011.23|4008.23|4010.63|4007.63|4011.23|4008.23|4010.03|4007.03|0
1619394900000|2021-04-25 23:55:00|4010.83|4007.83|4009.83|4006.83|4011.33|4008.33|4009.33|4006.33|0
1619395200000|2021-04-26 00:00:00|4010.03|4007.03|4012.43|4009.43|4012.63|4009.63|4008.13|4005.13|0
1619395500000|2021-04-26 00:05:00|4012.63|4009.63|4013.03|4010.03|4013.03|4010.03|4012.03|4009.03|0
1619395800000|2021-04-26 00:10:00|4012.03|4009.03|4012.33|4009.33|4012.53|4009.53|4011.43|4008.43|0
1619396100000|2021-04-26 00:15:00|4012.53|4009.53|4007.03|4005.03|4012.53|4009.53|4007.03|4005.03|740
1619396400000|2021-04-26 00:20:00|4008.03|4006.03|4008.03|4006.03|4008.03|4006.03|4007.03|4005.03|166
1619396700000|2021-04-26 00:25:00|4009.03|4007.03|4009.03|4007.03|4010.03|4008.03|4008.03|4006.03|92
1619397000000|2021-04-26 00:30:00|4008.03|4006.03|4009.03|4007.03|4009.03|4007.03|4008.03|4006.03|275
1619397300000|2021-04-26 00:35:00|4008.03|4006.03|4008.03|4006.03|4009.03|4007.03|4008.03|4006.03|139
1619397600000|2021-04-26 00:40:00|4007.03|4005.03|4006.03|4004.03|4007.53|4005.53|4006.03|4004.03|323
1619397900000|2021-04-26 00:45:00|4007.03|4005.03|4007.03|4005.03|4007.03|4005.03|4006.03|4004.03|194
1619398200000|2021-04-26 00:50:00|4007.53|4005.53|4008.03|4006.03|4008.03|4006.03|4007.03|4005.03|52
1619398500000|2021-04-26 00:55:00|4007.03|4005.03|4007.03|4005.03|4008.03|4006.03|4007.03|4005.03|87
1619398800000|2021-04-26 01:00:00|4008.03|4006.03|4006.03|4004.03|4008.03|4006.03|4006.03|4004.03|108
1619399100000|2021-04-26 01:05:00|4006.53|4004.53|4007.03|4005.03|4007.03|4005.03|4006.03|4004.03|48
1619399400000|2021-04-26 01:10:00|4008.03|4006.03|4007.03|4005.03|4009.03|4007.03|4007.03|4005.03|240
1619399700000|2021-04-26 01:15:00|4006.03|4004.03|4007.03|4005.03|4008.03|4006.03|4006.03|4004.03|109
1619400000000|2021-04-26 01:20:00|4008.03|4006.03|4009.53|4007.53|4010.03|4008.03|4007.03|4005.03|237
1619400300000|2021-04-26 01:25:00|4010.03|4008.03|4010.03|4008.03|4010.03|4008.03|4009.03|4007.03|33
1619400600000|2021-04-26 01:30:00|4011.03|4009.03|4009.03|4007.03|4011.03|4009.03|4009.03|4007.03|323
1619400900000|2021-04-26 01:35:00|4010.03|4008.03|4008.03|4006.03|4010.03|4008.03|4008.03|4006.03|298
1619401200000|2021-04-26 01:40:00|4009.03|4007.03|4010.03|4008.03|4011.03|4009.03|4009.03|4007.03|369
1619401500000|2021-04-26 01:45:00|4011.03|4009.03|4013.03|4011.03|4013.03|4011.03|4010.03|4008.03|266
1619401800000|2021-04-26 01:50:00|4012.03|4010.03|4013.03|4011.03|4013.03|4011.03|4012.03|4010.03|176
1619402100000|2021-04-26 01:55:00|4013.53|4011.53|4012.03|4010.03|4014.03|4012.03|4012.03|4010.03|243
1619402400000|2021-04-26 02:00:00|4012.53|4010.53|4011.03|4009.03|4013.03|4011.03|4011.03|4009.03|51
1619402700000|2021-04-26 02:05:00|4010.03|4008.03|4012.03|4010.03|4012.03|4010.03|4010.03|4008.03|77
1619403000000|2021-04-26 02:10:00|4013.03|4011.03|4011.03|4009.03|4013.03|4011.03|4010.53|4008.53|77
1619403300000|2021-04-26 02:15:00|4011.53|4009.53|4009.03|4007.03|4012.03|4010.03|4009.03|4007.03|128
1619403600000|2021-04-26 02:20:00|4009.53|4007.53|4010.03|4008.03|4011.03|4009.03|4009.03|4007.03|40
1619403900000|2021-04-26 02:25:00|4010.53|4008.53|4012.03|4010.03|4012.03|4010.03|4010.03|4008.03|85
1619404200000|2021-04-26 02:30:00|4011.03|4009.03|4011.03|4009.03|4012.03|4010.03|4010.03|4008.03|51
1619404500000|2021-04-26 02:35:00|4010.53|4008.53|4011.53|4009.53|4012.03|4010.03|4010.53|4008.53|48
1619404800000|2021-04-26 02:40:00|4011.03|4009.03|4012.03|4010.03|4012.03|4010.03|4011.03|4009.03|0
1619405100000|2021-04-26 02:45:00|4013.03|4011.03|4012.03|4010.03|4013.03|4011.03|4012.03|4010.03|33
1619405400000|2021-04-26 02:50:00|4012.53|4010.53|4013.03|4011.03|4014.03|4012.03|4012.03|4010.03|94
1619405700000|2021-04-26 02:55:00|4012.03|4010.03|4012.53|4010.53|4013.03|4011.03|4012.03|4010.03|83
1619406000000|2021-04-26 03:00:00|4012.03|4010.03|4012.03|4010.03|4013.03|4011.03|4012.03|4010.03|82
1619406300000|2021-04-26 03:05:00|4013.03|4011.03|4013.03|4011.03|4013.03|4011.03|4013.03|4011.03|3
1619406900000|2021-04-26 03:15:00|4013.53|4011.53|4013.03|4011.03|4014.03|4012.03|4013.03|4011.03|110
1619407200000|2021-04-26 03:20:00|4012.03|4010.03|4012.03|4010.03|4013.03|4011.03|4012.03|4010.03|48
1619407500000|2021-04-26 03:25:00|4011.03|4009.03|4012.03|4010.03|4012.03|4010.03|4011.03|4009.03|53
1619407800000|2021-04-26 03:30:00|4011.03|4009.03|4012.03|4010.03|4012.03|4010.03|4011.03|4009.03|57
1619408100000|2021-04-26 03:35:00|4011.53|4009.53|4012.03|4010.03|4012.03|4010.03|4011.03|4009.03|68
1619408700000|2021-04-26 03:45:00|4013.03|4011.03|4012.03|4010.03|4013.03|4011.03|4012.03|4010.03|26
1619409000000|2021-04-26 03:50:00|4013.03|4011.03|4013.03|4011.03|4013.03|4011.03|4012.03|4010.03|337
1619409300000|2021-04-26 03:55:00|4014.03|4012.03|4013.03|4011.03|4014.03|4012.03|4013.03|4011.03|144
1619409600000|2021-04-26 04:00:00|4014.03|4012.03|4015.03|4013.03|4015.03|4013.03|4014.03|4012.03|158
1619409900000|2021-04-26 04:05:00|4015.53|4013.53|4015.03|4013.03|4016.03|4014.03|4015.03|4013.03|115
1619410200000|2021-04-26 04:10:00|4014.03|4012.03|4015.03|4013.03|4015.03|4013.03|4014.03|4012.03|43
1619410500000|2021-04-26 04:15:00|4014.53|4012.53|4014.03|4012.03|4015.03|4013.03|4014.03|4012.03|18
1619410800000|2021-04-26 04:20:00|4013.03|4011.03|4013.03|4011.03|4013.03|4011.03|4013.03|4011.03|29
1619411100000|2021-04-26 04:25:00|4013.53|4011.53|4013.53|4011.53|4014.03|4012.03|4013.03|4011.03|154
1619411400000|2021-04-26 04:30:00|4014.03|4012.03|4014.03|4012.03|4014.03|4012.03|4013.03|4011.03|36
1619411700000|2021-04-26 04:35:00|4013.53|4011.53|4014.03|4012.03|4014.03|4012.03|4013.03|4011.03|4
1619412000000|2021-04-26 04:40:00|4015.03|4013.03|4014.03|4012.03|4015.03|4013.03|4014.03|4012.03|70
1619412300000|2021-04-26 04:45:00|4014.53|4012.53|4014.53|4012.53|4015.03|4013.03|4014.03|4012.03|53
1619412600000|2021-04-26 04:50:00|4015.03|4013.03|4016.03|4014.03|4016.03|4014.03|4014.03|4012.03|208
1619412900000|2021-04-26 04:55:00|||||||||1
1619413200000|2021-04-26 05:00:00|4015.03|4013.03|4016.03|4014.03|4016.03|4014.03|4015.03|4013.03|126
1619413500000|2021-04-26 05:05:00|4015.03|4013.03|4015.03|4013.03|4015.03|4013.03|4014.03|4012.03|59
1619413800000|2021-04-26 05:10:00|4014.53|4012.53|4014.03|4012.03|4015.03|4013.03|4014.03|4012.03|76
1619414100000|2021-04-26 05:15:00|4014.53|4012.53|4015.03|4013.03|4015.03|4013.03|4014.03|4012.03|1
1619414400000|2021-04-26 05:20:00|4014.03|4012.03|4014.03|4012.03|4014.03|4012.03|4014.03|4012.03|47
1619414700000|2021-04-26 05:25:00|||||||||52
1619415000000|2021-04-26 05:30:00|4014.53|4012.53|4015.53|4013.53|4016.03|4014.03|4014.53|4012.53|367
1619415300000|2021-04-26 05:35:00|4015.03|4013.03|4015.03|4013.03|4015.03|4013.03|4015.03|4013.03|56
1619415600000|2021-04-26 05:40:00|4014.03|4012.03|4014.03|4012.03|4014.03|4012.03|4013.03|4011.03|278
1619415900000|2021-04-26 05:45:00|4013.53|4011.53|4013.03|4011.03|4014.03|4012.03|4013.03|4011.03|299
1619416200000|2021-04-26 05:50:00|4013.53|4011.53|4013.03|4011.03|4014.03|4012.03|4013.03|4011.03|112
1619416500000|2021-04-26 05:55:00|4014.03|4012.03|4013.03|4011.03|4014.03|4012.03|4013.03|4011.03|354
1619416800000|2021-04-26 06:00:00|4012.78|4011.28|4014.78|4013.28|4015.78|4014.28|4012.78|4011.28|907
1619417100000|2021-04-26 06:05:00|4013.78|4012.28|4012.78|4011.28|4013.78|4012.28|4012.78|4011.28|377
1619417400000|2021-04-26 06:10:00|4013.78|4012.28|4013.78|4012.28|4013.78|4012.28|4013.78|4012.28|220
1619417700000|2021-04-26 06:15:00|4014.78|4013.28|4014.78|4013.28|4014.78|4013.28|4013.78|4012.28|204
1619418000000|2021-04-26 06:20:00|4013.78|4012.28|4012.78|4011.28|4013.78|4012.28|4012.78|4011.28|774
1619418300000|2021-04-26 06:25:00|4013.78|4012.28|4014.78|4013.28|4014.78|4013.28|4013.78|4012.28|97
1619418600000|2021-04-26 06:30:00|||||||||261
1619418900000|2021-04-26 06:35:00|||||||||265
1619419200000|2021-04-26 06:40:00|4015.28|4013.78|4014.78|4013.28|4015.78|4014.28|4014.78|4013.28|777
1619419500000|2021-04-26 06:45:00|4013.78|4012.28|4013.78|4012.28|4013.78|4012.28|4012.78|4011.28|463
1619419800000|2021-04-26 06:50:00|||||||||447
1619420100000|2021-04-26 06:55:00|4012.78|4011.28|4014.78|4013.28|4014.78|4013.28|4012.78|4011.28|1643
1619420400000|2021-04-26 07:00:00|4015.78|4014.28|4011.78|4010.28|4015.78|4014.28|4010.78|4009.28|10351
1619420700000|2021-04-26 07:05:00|4012.78|4011.28|4015.78|4014.28|4015.78|4014.28|4010.78|4009.28|7254
1619421000000|2021-04-26 07:10:00|4014.78|4013.28|4010.78|4009.28|4015.78|4014.28|4008.78|4007.28|6891
1619421300000|2021-04-26 07:15:00|4009.78|4008.28|4007.78|4006.28|4010.78|4009.28|4007.78|4006.28|3864
1619421600000|2021-04-26 07:20:00|4008.78|4007.28|4012.78|4011.28|4012.78|4011.28|4008.78|4007.28|4622
1619421900000|2021-04-26 07:25:00|4011.78|4010.28|4013.78|4012.28|4016.78|4015.28|4010.78|4009.28|5325
1619422200000|2021-04-26 07:30:00|4012.78|4011.28|4015.78|4014.28|4015.78|4014.28|4011.78|4010.28|3873
1619422500000|2021-04-26 07:35:00|4014.78|4013.28|4016.78|4015.28|4016.78|4015.28|4011.78|4010.28|3244
1619422800000|2021-04-26 07:40:00|4016.75|4015.25|4019.75|4018.25|4019.75|4018.25|4016.75|4015.25|3633
1619423100000|2021-04-26 07:45:00|4020.75|4019.25|4020.75|4019.25|4021.75|4020.25|4019.75|4018.25|2987
1619423400000|2021-04-26 07:50:00|4021.75|4020.25|4018.75|4017.25|4021.75|4020.25|4018.75|4017.25|3762
1619423700000|2021-04-26 07:55:00|4019.75|4018.25|4019.75|4018.25|4021.75|4020.25|4019.75|4018.25|3459
1619424000000|2021-04-26 08:00:00|4020.75|4019.25|4023.75|4022.25|4023.75|4022.25|4020.75|4019.25|3480
1619424300000|2021-04-26 08:05:00|4022.75|4021.25|4018.75|4017.25|4022.75|4021.25|4018.75|4017.25|3871
1619424600000|2021-04-26 08:10:00|4019.75|4018.25|4019.75|4018.25|4019.75|4018.25|4016.75|4015.25|2767
1619424900000|2021-04-26 08:15:00|4018.75|4017.25|4019.75|4018.25|4019.75|4018.25|4017.75|4016.25|2621
1619425200000|2021-04-26 08:20:00|4018.75|4017.25|4015.75|4014.25|4019.75|4018.25|4013.75|4012.25|4482
1619425500000|2021-04-26 08:25:00|4014.75|4013.25|4016.75|4015.25|4016.75|4015.25|4012.75|4011.25|2973
1619425800000|2021-04-26 08:30:00|4015.75|4014.25|4013.75|4012.25|4016.75|4015.25|4012.75|4011.25|3123
1619426100000|2021-04-26 08:35:00|4014.75|4013.25|4010.75|4009.25|4014.75|4013.25|4009.75|4008.25|3322
1619426400000|2021-04-26 08:40:00|4009.75|4008.25|4013.75|4012.25|4014.75|4013.25|4009.75|4008.25|5968
1619426700000|2021-04-26 08:45:00|4012.75|4011.25|4015.75|4014.25|4015.75|4014.25|4011.75|4010.25|2389
1619427000000|2021-04-26 08:50:00|4016.75|4015.25|4013.75|4012.25|4016.75|4015.25|4013.75|4012.25|1321
1619427300000|2021-04-26 08:55:00|4012.75|4011.25|4013.75|4012.25|4014.75|4013.25|4011.75|4010.25|2199
1619427600000|2021-04-26 09:00:00|4014.75|4013.25|4012.75|4011.25|4014.75|4013.25|4012.75|4011.25|1268
1619427900000|2021-04-26 09:05:00|4011.75|4010.25|4014.75|4013.25|4015.75|4014.25|4011.75|4010.25|3167
1619428200000|2021-04-26 09:10:00|4013.75|4012.25|4015.75|4014.25|4015.75|4014.25|4013.75|4012.25|636
1619428500000|2021-04-26 09:15:00|4016.75|4015.25|4016.75|4015.25|4017.75|4016.25|4015.75|4014.25|2801
1619428800000|2021-04-26 09:20:00|4017.75|4016.25|4019.75|4018.25|4020.75|4019.25|4016.75|4015.25|2421
1619429100000|2021-04-26 09:25:00|4018.75|4017.25|4017.75|4016.25|4019.75|4018.25|4017.75|4016.25|2058
1619429400000|2021-04-26 09:30:00|4016.75|4015.25|4014.75|4013.25|4016.75|4015.25|4014.75|4013.25|3141
1619429700000|2021-04-26 09:35:00|4015.25|4013.75|4013.75|4012.25|4015.75|4014.25|4012.75|4011.25|1680
1619430000000|2021-04-26 09:40:00|4012.75|4011.25|4013.75|4012.25|4013.75|4012.25|4012.75|4011.25|1730
1619430300000|2021-04-26 09:45:00|4014.75|4013.25|4015.75|4014.25|4015.75|4014.25|4013.75|4012.25|1554
1619430600000|2021-04-26 09:50:00|4016.75|4015.25|4012.75|4011.25|4016.75|4015.25|4012.75|4011.25|2840
1619430900000|2021-04-26 09:55:00|4011.75|4010.25|4011.75|4010.25|4012.75|4011.25|4010.75|4009.25|2486
1619431200000|2021-04-26 10:00:00|4010.75|4009.25|4009.75|4008.25|4010.75|4009.25|4007.75|4006.25|3889
1619431500000|2021-04-26 10:05:00|4010.75|4009.25|4013.75|4012.25|4013.75|4012.25|4009.75|4008.25|2345
1619431800000|2021-04-26 10:10:00|4012.75|4011.25|4014.75|4013.25|4016.75|4015.25|4012.75|4011.25|3024
1619432100000|2021-04-26 10:15:00|4014.25|4012.75|4010.75|4009.25|4014.75|4013.25|4010.75|4009.25|2493
1619432400000|2021-04-26 10:20:00|4011.75|4010.25|4012.75|4011.25|4012.75|4011.25|4010.75|4009.25|3348
1619432700000|2021-04-26 10:25:00|4013.75|4012.25|4011.75|4010.25|4013.75|4012.25|4009.75|4008.25|4052
1619433000000|2021-04-26 10:30:00|4010.75|4009.25|4011.75|4010.25|4011.75|4010.25|4010.75|4009.25|4650
1619433300000|2021-04-26 10:35:00|4011.25|4009.75|4009.75|4008.25|4011.25|4009.75|4008.75|4007.25|5429
1619433600000|2021-04-26 10:40:00|4008.75|4007.25|4007.75|4006.25|4009.75|4008.25|4007.75|4006.25|4377
1619433900000|2021-04-26 10:45:00|4006.75|4005.25|4006.75|4005.25|4006.75|4005.25|4005.75|4004.25|3881
1619434200000|2021-04-26 10:50:00|4007.75|4006.25|4007.75|4006.25|4007.75|4006.25|4006.75|4005.25|5000
1619434500000|2021-04-26 10:55:00|4008.75|4007.25|4004.75|4003.25|4009.75|4008.25|4004.75|4003.25|7211
1619434800000|2021-04-26 11:00:00|4005.75|4004.25|4006.75|4005.25|4009.75|4008.25|4005.75|4004.25|11340
1619435100000|2021-04-26 11:05:00|4007.75|4006.25|4012.75|4011.25|4012.75|4011.25|4007.75|4006.25|6035
1619435400000|2021-04-26 11:10:00|4011.75|4010.25|4014.75|4013.25|4014.75|4013.25|4010.75|4009.25|2482
1619435700000|2021-04-26 11:15:00|4015.75|4014.25|4014.75|4013.25|4016.75|4015.25|4014.75|4013.25|6444
1619436000000|2021-04-26 11:20:00|4013.75|4012.25|4013.75|4012.25|4014.75|4013.25|4013.75|4012.25|1852
1619436300000|2021-04-26 11:25:00|4012.75|4011.25|4011.75|4010.25|4013.75|4012.25|4011.75|4010.25|1672
1619436600000|2021-04-26 11:30:00|4012.75|4011.25|4011.75|4010.25|4013.75|4012.25|4011.75|4010.25|968
1619436900000|2021-04-26 11:35:00|4012.75|4011.25|4012.75|4011.25|4012.75|4011.25|4011.75|4010.25|759
1619437200000|2021-04-26 11:40:00|4012.46|4010.96|4014.46|4012.96|4014.46|4012.96|4012.46|4010.96|1894
1619437500000|2021-04-26 11:45:00|4015.46|4013.96|4015.46|4013.96|4015.46|4013.96|4014.46|4012.96|2698
1619437800000|2021-04-26 11:50:00|4016.46|4014.96|4017.46|4015.96|4017.46|4015.96|4015.46|4013.96|1907
1619438100000|2021-04-26 11:55:00|||||||||516
1619438400000|2021-04-26 12:00:00|4016.46|4014.96|4016.46|4014.96|4017.46|4015.96|4016.46|4014.96|2380
1619438700000|2021-04-26 12:05:00|4017.46|4015.96|4016.46|4014.96|4017.46|4015.96|4016.46|4014.96|607
1619439000000|2021-04-26 12:10:00|4017.46|4015.96|4016.46|4014.96|4017.46|4015.96|4016.46|4014.96|728
1619439300000|2021-04-26 12:15:00|4017.46|4015.96|4017.46|4015.96|4018.46|4016.96|4017.46|4015.96|1406
1619439600000|2021-04-26 12:20:00|4018.46|4016.96|4018.46|4016.96|4018.46|4016.96|4017.46|4015.96|2664
1619439900000|2021-04-26 12:25:00|4017.46|4015.96|4018.46|4016.96|4019.46|4017.96|4017.46|4015.96|2255
1619440200000|2021-04-26 12:30:00|4019.46|4017.96|4020.46|4018.96|4020.46|4018.96|4018.46|4016.96|2951
1619440500000|2021-04-26 12:35:00|4019.46|4017.96|4020.46|4018.96|4021.46|4019.96|4019.46|4017.96|2211
1619440800000|2021-04-26 12:40:00|4021.46|4019.96|4018.46|4016.96|4021.46|4019.96|4018.46|4016.96|2057
1619441100000|2021-04-26 12:45:00|4019.46|4017.96|4018.46|4016.96|4019.46|4017.96|4018.46|4016.96|852
1619441400000|2021-04-26 12:50:00|4019.46|4017.96|4020.46|4018.96|4020.46|4018.96|4018.46|4016.96|2850
1619441700000|2021-04-26 12:55:00|4019.96|4018.46|4017.46|4015.96|4020.46|4018.96|4017.46|4015.96|1738
1619442000000|2021-04-26 13:00:00|4018.46|4016.96|4017.46|4015.96|4018.46|4016.96|4017.46|4015.96|2625
1619442300000|2021-04-26 13:05:00|4018.46|4016.96|4018.46|4016.96|4018.46|4016.96|4017.46|4015.96|1010
1619442600000|2021-04-26 13:10:00|4019.46|4017.96|4019.46|4017.96|4020.46|4018.96|4019.46|4017.96|1113
1619442900000|2021-04-26 13:15:00|4020.46|4018.96|4020.46|4018.96|4020.46|4018.96|4020.46|4018.96|607
1619443200000|2021-04-26 13:20:00|4019.46|4017.96|4020.46|4018.96|4020.46|4018.96|4019.46|4017.96|2032
1619443500000|2021-04-26 13:25:00|4019.96|4018.46|4019.46|4017.96|4020.46|4018.96|4019.46|4017.96|1811
1619443800000|2021-04-26 13:30:00|4020.46|4018.96|4021.46|4019.96|4022.46|4020.96|4018.46|4016.96|6172
1619444100000|2021-04-26 13:35:00|4022.46|4020.96|4022.46|4020.96|4023.46|4021.96|4021.46|4019.96|4616
1619444400000|2021-04-26 13:40:00|4023.46|4021.96|4024.46|4022.96|4024.46|4022.96|4022.46|4020.96|3236
1619444700000|2021-04-26 13:45:00|4025.46|4023.96|4026.46|4024.96|4026.46|4024.96|4024.46|4022.96|5224
1619445000000|2021-04-26 13:50:00|4025.46|4023.96|4022.46|4020.96|4026.46|4024.96|4018.46|4016.96|5343
1619445300000|2021-04-26 13:55:00|4023.46|4021.96|4022.46|4020.96|4023.46|4021.96|4021.46|4019.96|4453
1619445600000|2021-04-26 14:00:00|4021.46|4019.96|4022.46|4020.96|4022.46|4020.96|4020.46|4018.96|2952
1619445900000|2021-04-26 14:05:00|4023.46|4021.96|4024.46|4022.96|4024.46|4022.96|4023.46|4021.96|2681
1619446200000|2021-04-26 14:10:00|4024.7|4023.2|4026.7|4025.2|4026.7|4025.2|4023.7|4022.2|4225
1619446500000|2021-04-26 14:15:00|4025.7|4024.2|4024.7|4023.2|4026.7|4025.2|4022.7|4021.2|4817
1619446800000|2021-04-26 14:20:00|4025.7|4024.2|4025.7|4024.2|4026.7|4025.2|4024.7|4023.2|3584
1619447100000|2021-04-26 14:25:00|4026.7|4025.2|4025.7|4024.2|4027.7|4026.2|4025.7|4024.2|4277
1619447400000|2021-04-26 14:30:00|4026.7|4025.2|4025.7|4024.2|4026.7|4025.2|4024.7|4023.2|3427
1619447700000|2021-04-26 14:35:00|4024.7|4023.2|4025.7|4024.2|4025.7|4024.2|4024.7|4023.2|3378
1619448000000|2021-04-26 14:40:00|4024.7|4023.2|4022.7|4021.2|4025.7|4024.2|4022.7|4021.2|3174
1619448300000|2021-04-26 14:45:00|4021.7|4020.2|4021.7|4020.2|4022.7|4021.2|4020.7|4019.2|4750
1619448600000|2021-04-26 14:50:00|4022.7|4021.2|4020.7|4019.2|4022.7|4021.2|4020.7|4019.2|3631
1619448900000|2021-04-26 14:55:00|4019.7|4018.2|4021.7|4020.2|4021.7|4020.2|4019.7|4018.2|5913
1619449200000|2021-04-26 15:00:00|4020.7|4019.2|4023.7|4022.2|4023.7|4022.2|4020.7|4019.2|8564
1619449500000|2021-04-26 15:05:00|4024.7|4023.2|4024.7|4023.2|4025.7|4024.2|4024.7|4023.2|5339
1619449800000|2021-04-26 15:10:00|4025.7|4024.2|4024.7|4023.2|4025.7|4024.2|4024.7|4023.2|4666
1619450100000|2021-04-26 15:15:00|4023.7|4022.2|4024.7|4023.2|4024.7|4023.2|4022.7|4021.2|8605
1619450400000|2021-04-26 15:20:00|4025.7|4024.2|4025.7|4024.2|4026.7|4025.2|4024.7|4023.2|10720
1619450700000|2021-04-26 15:25:00|4024.7|4023.2|4023.7|4022.2|4024.7|4023.2|4022.7|4021.2|20796
1619451000000|2021-04-26 15:30:00|4022.37|4020.87|4020.37|4018.87|4022.37|4020.87|4019.37|4017.87|32194
1619451300000|2021-04-26 15:35:00|4019.37|4017.87|4019.37|4017.87|4020.37|4018.87|4018.37|4016.87|18921
1619451600000|2021-04-26 15:40:00|4018.37|4016.87|4018.37|4016.87|4018.37|4016.87|4018.37|4016.87|11594
1619451900000|2021-04-26 15:45:00|||||||||7020
1619452200000|2021-04-26 15:50:00|4019.37|4017.87|4019.37|4017.87|4019.37|4017.87|4019.37|4017.87|11845
1619452500000|2021-04-26 15:55:00|4018.37|4016.87|4018.37|4016.87|4018.37|4016.87|4018.37|4016.87|1736
1619452800000|2021-04-26 16:00:00|4019.37|4017.87|4019.37|4017.87|4019.37|4017.87|4018.37|4016.87|1364
1619453100000|2021-04-26 16:05:00|4018.37|4016.87|4017.37|4015.87|4019.37|4017.87|4017.37|4015.87|1154
1619453400000|2021-04-26 16:10:00|4016.37|4014.87|4017.37|4015.87|4017.37|4015.87|4016.37|4014.87|1976
1619453700000|2021-04-26 16:15:00|4016.37|4014.87|4017.37|4015.87|4017.37|4015.87|4016.37|4014.87|1364
1619454000000|2021-04-26 16:20:00|4018.37|4016.87|4018.37|4016.87|4018.37|4016.87|4017.37|4015.87|1316
1619454300000|2021-04-26 16:25:00|4017.37|4015.87|4016.37|4014.87|4017.37|4015.87|4016.37|4014.87|1844
1619454600000|2021-04-26 16:30:00|||||||||329
1619454900000|2021-04-26 16:35:00|4017.37|4015.87|4017.37|4015.87|4017.37|4015.87|4016.37|4014.87|1506
1619455200000|2021-04-26 16:40:00|4018.37|4016.87|4018.37|4016.87|4018.37|4016.87|4017.37|4015.87|717
1619455500000|2021-04-26 16:45:00|4017.37|4015.87|4018.37|4016.87|4018.37|4016.87|4017.37|4015.87|953
1619455800000|2021-04-26 16:50:00|4017.37|4015.87|4018.37|4016.87|4018.37|4016.87|4017.37|4015.87|1220
1619456100000|2021-04-26 16:55:00|4017.37|4015.87|4016.37|4014.87|4017.37|4015.87|4016.37|4014.87|821
1619456400000|2021-04-26 17:00:00|4017.37|4015.87|4016.37|4014.87|4017.37|4015.87|4016.37|4014.87|845
1619456700000|2021-04-26 17:05:00|4016.87|4015.37|4016.37|4014.87|4017.37|4015.87|4016.37|4014.87|713
1619457000000|2021-04-26 17:10:00|4017.37|4015.87|4017.37|4015.87|4017.37|4015.87|4017.37|4015.87|758
1619457300000|2021-04-26 17:15:00|4016.37|4014.87|4017.37|4015.87|4017.37|4015.87|4016.37|4014.87|1085
1619457600000|2021-04-26 17:20:00|4016.37|4014.87|4015.37|4013.87|4016.37|4014.87|4015.37|4013.87|912
1619457900000|2021-04-26 17:25:00|4016.37|4014.87|4015.37|4013.87|4016.37|4014.87|4015.37|4013.87|1561
1619458200000|2021-04-26 17:30:00|4016.37|4014.87|4015.37|4013.87|4016.37|4014.87|4014.37|4012.87|268
1619458500000|2021-04-26 17:35:00|4016.37|4014.87|4015.37|4013.87|4016.37|4014.87|4015.37|4013.87|999
1619458800000|2021-04-26 17:40:00|4016.37|4014.87|4015.37|4013.87|4016.37|4014.87|4015.37|4013.87|558
1619459100000|2021-04-26 17:45:00|4016.37|4014.87|4017.37|4015.87|4017.37|4015.87|4016.37|4014.87|373
1619459400000|2021-04-26 17:50:00|4016.37|4014.87|4017.37|4015.87|4017.37|4015.87|4016.37|4014.87|174
1619459700000|2021-04-26 17:55:00|4016.37|4014.87|4017.37|4015.87|4017.37|4015.87|4016.37|4014.87|348
1619460000000|2021-04-26 18:00:00|4018.37|4016.87|4018.37|4016.87|4018.37|4016.87|4018.37|4016.87|640
1619460300000|2021-04-26 18:05:00|4017.37|4015.87|4017.37|4015.87|4018.37|4016.87|4017.37|4015.87|882
1619460600000|2021-04-26 18:10:00|4016.87|4015.37|4016.37|4014.87|4016.87|4015.37|4016.37|4014.87|365
1619460900000|2021-04-26 18:15:00|4017.37|4015.87|4017.37|4015.87|4018.37|4016.87|4016.37|4014.87|694
1619461200000|2021-04-26 18:20:00|4018.37|4016.87|4018.37|4016.87|4018.37|4016.87|4017.37|4015.87|190
1619461500000|2021-04-26 18:25:00|4017.37|4015.87|4018.37|4016.87|4018.37|4016.87|4017.37|4015.87|199
1619461800000|2021-04-26 18:30:00|4019.37|4017.87|4018.37|4016.87|4019.37|4017.87|4018.37|4016.87|360
1619462100000|2021-04-26 18:35:00|4017.37|4015.87|4017.37|4015.87|4018.37|4016.87|4017.37|4015.87|1205
1619462400000|2021-04-26 18:40:00|4018.37|4016.87|4018.37|4016.87|4018.37|4016.87|4018.37|4016.87|665
1619462700000|2021-04-26 18:45:00|4017.37|4015.87|4018.37|4016.87|4018.37|4016.87|4017.37|4015.87|678
1619463000000|2021-04-26 18:50:00|4019.37|4017.87|4018.37|4016.87|4019.37|4017.87|4018.37|4016.87|678
1619463300000|2021-04-26 18:55:00|4019.37|4017.87|4019.37|4017.87|4019.37|4017.87|4019.37|4017.87|311
1619463600000|2021-04-26 19:00:00|4020.37|4018.87|4019.37|4017.87|4020.37|4018.87|4018.37|4016.87|985
1619463900000|2021-04-26 19:05:00|4018.37|4016.87|4019.37|4017.87|4019.37|4017.87|4018.37|4016.87|42
1619464200000|2021-04-26 19:10:00|||||||||31
1619464500000|2021-04-26 19:15:00|||||||||46
1619464800000|2021-04-26 19:20:00|4020.37|4018.87|4019.37|4017.87|4020.37|4018.87|4019.37|4017.87|636
1619465100000|2021-04-26 19:25:00|4018.37|4016.87|4014.37|4012.87|4018.37|4016.87|4013.37|4011.87|2777
1619465400000|2021-04-26 19:30:00|4013.37|4011.87|4016.37|4014.87|4016.37|4014.87|4012.37|4010.87|2797
1619465700000|2021-04-26 19:35:00|4017.37|4015.87|4018.37|4016.87|4018.37|4016.87|4016.37|4014.87|603
1619466000000|2021-04-26 19:40:00|4019.37|4017.87|4018.37|4016.87|4019.37|4017.87|4018.37|4016.87|780
1619466300000|2021-04-26 19:45:00|4017.37|4015.87|4014.37|4012.87|4018.37|4016.87|4014.37|4012.87|1289
1619466600000|2021-04-26 19:50:00|4015.37|4013.87|4017.37|4015.87|4017.37|4015.87|4015.37|4013.87|1551
1619466900000|2021-04-26 19:55:00|4018.37|4016.87|4017.37|4015.87|4018.37|4016.87|4015.37|4013.87|2236
1619467200000|2021-04-26 20:00:00|4020.52|4017.52|4020.72|4017.72|4022.42|4019.42|4019.42|4016.42|25
1619467500000|2021-04-26 20:05:00|4020.92|4017.92|4018.72|4015.72|4021.72|4018.72|4016.82|4013.82|0
1619467800000|2021-04-26 20:10:00|4019.02|4016.02|4017.82|4014.82|4019.22|4016.22|4017.22|4014.22|0
1619468100000|2021-04-26 20:15:00|4018.42|4015.42|4018.02|4015.02|4018.42|4015.42|4017.72|4014.72|0
1619468400000|2021-04-26 20:20:00|4017.82|4014.82|4017.02|4014.02|4018.12|4015.12|4017.02|4014.02|0
1619468700000|2021-04-26 20:25:00|4017.32|4014.32|4017.42|4014.42|4017.72|4014.72|4017.32|4014.32|0
1619469000000|2021-04-26 20:30:00|4017.82|4014.82|4019.12|4016.12|4019.32|4016.32|4017.32|4014.32|0
1619469300000|2021-04-26 20:35:00|4018.82|4015.82|4019.32|4016.32|4019.32|4016.32|4018.62|4015.62|0
1619469600000|2021-04-26 20:40:00|4019.12|4016.12|4019.92|4016.92|4020.32|4017.32|4019.12|4016.12|0
1619469900000|2021-04-26 20:45:00|4019.72|4016.72|4020.12|4017.12|4020.12|4017.12|4018.42|4015.42|0
1619470200000|2021-04-26 20:50:00|4019.92|4016.92|4020.62|4017.62|4020.82|4017.82|4019.72|4016.72|0
1619470500000|2021-04-26 20:55:00|4020.32|4017.32|4021.02|4018.02|4021.22|4018.22|4020.12|4017.12|0
1619470800000|2021-04-26 21:00:00|4020.92|4017.92|4021.02|4018.02|4021.02|4018.02|4020.82|4017.82|0
1619471100000|2021-04-26 21:05:00|4021.22|4018.22|4021.02|4018.02|4021.22|4018.22|4021.02|4018.02|0
1619471400000|2021-04-26 21:10:00|4020.92|4017.92|4021.02|4018.02|4021.02|4018.02|4020.92|4017.92|0
1619471700000|2021-04-26 21:15:00|4021.22|4018.22|4020.92|4017.92|4021.22|4018.22|4020.92|4017.92|0
1619472000000|2021-04-26 21:20:00|4020.82|4017.82|4020.92|4017.92|4020.92|4017.92|4020.82|4017.82|0
1619472300000|2021-04-26 21:25:00|4021.02|4018.02|4020.92|4017.92|4021.12|4018.12|4020.92|4017.92|0
1619472600000|2021-04-26 21:30:00|4021.02|4018.02|4021.12|4018.12|4021.12|4018.12|4020.82|4017.82|0
1619472900000|2021-04-26 21:35:00|4021.02|4018.02|4020.92|4017.92|4021.12|4018.12|4020.82|4017.82|0
1619473200000|2021-04-26 21:40:00|4020.82|4017.82|4020.82|4017.82|4020.82|4017.82|4020.82|4017.82|0
1619473500000|2021-04-26 21:45:00|4020.72|4017.72|4020.62|4017.62|4020.82|4017.82|4020.62|4017.62|0
1619474100000|2021-04-26 21:55:00|4020.92|4017.92|4020.82|4017.82|4021.02|4018.02|4020.82|4017.82|0
1619474400000|2021-04-26 22:00:00|4021.22|4018.22|4020.22|4017.22|4021.22|4018.22|4020.02|4017.02|0
1619474700000|2021-04-26 22:05:00|4020.02|4017.02|4020.72|4017.72|4020.72|4017.72|4019.42|4016.42|0
1619475000000|2021-04-26 22:10:00|4020.92|4017.92|4020.92|4017.92|4021.12|4018.12|4020.72|4017.72|0
1619475300000|2021-04-26 22:15:00|4021.12|4018.12|4021.52|4018.52|4021.52|4018.52|4020.92|4017.92|0
1619475600000|2021-04-26 22:20:00|4021.62|4018.62|4021.32|4018.32|4021.72|4018.72|4020.72|4017.72|0
1619475900000|2021-04-26 22:25:00|4021.12|4018.12|4021.32|4018.32|4021.32|4018.32|4021.12|4018.12|0
1619476200000|2021-04-26 22:30:00|4021.42|4018.42|4020.52|4017.52|4021.52|4018.52|4020.52|4017.52|0
1619476500000|2021-04-26 22:35:00|4020.72|4017.72|4020.72|4017.72|4021.12|4018.12|4020.72|4017.72|0
1619476800000|2021-04-26 22:40:00|4020.52|4017.52|4020.52|4017.52|4020.52|4017.52|4020.02|4017.02|0
1619477100000|2021-04-26 22:45:00|4020.72|4017.72|4020.52|4017.52|4020.72|4017.72|4020.22|4017.22|0
1619477400000|2021-04-26 22:50:00|4020.22|4017.22|4020.02|4017.02|4020.52|4017.52|4019.82|4016.82|0
1619477700000|2021-04-26 22:55:00|4019.82|4016.82|4020.02|4017.02|4020.02|4017.02|4019.82|4016.82|0
1619478000000|2021-04-26 23:00:00|4020.22|4017.22|4020.22|4017.22|4020.72|4017.72|4020.02|4017.02|0
1619478300000|2021-04-26 23:05:00|4020.52|4017.52|4020.72|4017.72|4020.92|4017.92|4020.22|4017.22|0
1619478600000|2021-04-26 23:10:00|4020.82|4017.82|4020.52|4017.52|4021.12|4018.12|4020.52|4017.52|0
1619478900000|2021-04-26 23:15:00|4020.22|4017.22|4019.42|4016.42|4020.52|4017.52|4019.42|4016.42|0
1619479200000|2021-04-26 23:20:00|4019.62|4016.62|4019.62|4016.62|4020.02|4017.02|4019.22|4016.22|0
1619479500000|2021-04-26 23:25:00|4019.82|4016.82|4019.82|4016.82|4020.22|4017.22|4019.42|4016.42|0
1619479800000|2021-04-26 23:30:00|4020.02|4017.02|4021.32|4018.32|4021.52|4018.52|4019.82|4016.82|0
1619480100000|2021-04-26 23:35:00|4021.12|4018.12|4022.22|4019.22|4022.82|4019.82|4020.92|4017.92|0
1619480400000|2021-04-26 23:40:00|4022.42|4019.42|4023.02|4020.02|4023.02|4020.02|4022.42|4019.42|0
1619480700000|2021-04-26 23:45:00|4022.82|4019.82|4023.42|4020.42|4023.72|4020.72|4022.62|4019.62|0
1619481000000|2021-04-26 23:50:00|4023.22|4020.22|4022.62|4019.62|4023.32|4020.32|4022.42|4019.42|0
1619481300000|2021-04-26 23:55:00|4022.42|4019.42|4022.62|4019.62|4022.82|4019.82|4022.22|4019.22|0
1619481600000|2021-04-27 00:00:00|4022.42|4019.42|4021.12|4018.12|4022.42|4019.42|4020.52|4017.52|0
1619481900000|2021-04-27 00:05:00|4021.32|4018.32|4020.92|4017.92|4021.32|4018.32|4020.52|4017.52|0
1619482200000|2021-04-27 00:10:00|4021.12|4018.12|4019.52|4016.52|4021.32|4018.32|4019.22|4016.22|0
1619482500000|2021-04-27 00:15:00|4019.72|4016.72|4013.62|4011.62|4019.72|4016.72|4013.62|4011.62|425
1619482800000|2021-04-27 00:20:00|4014.12|4012.12|4013.62|4011.62|4014.62|4012.62|4013.62|4011.62|142
1619483100000|2021-04-27 00:25:00|4014.62|4012.62|4014.62|4012.62|4014.62|4012.62|4013.62|4011.62|146
1619483400000|2021-04-27 00:30:00|4013.62|4011.62|4013.62|4011.62|4014.62|4012.62|4013.62|4011.62|173
1619483700000|2021-04-27 00:35:00|4013.12|4011.12|4015.62|4013.62|4015.62|4013.62|4013.12|4011.12|173
1619484000000|2021-04-27 00:40:00|4016.62|4014.62|4014.62|4012.62|4016.62|4014.62|4014.62|4012.62|121
1619484300000|2021-04-27 00:45:00|4015.62|4013.62|4014.62|4012.62|4015.62|4013.62|4014.62|4012.62|102
1619484600000|2021-04-27 00:50:00|4015.12|4013.12|4014.62|4012.62|4015.12|4013.12|4014.62|4012.62|58
1619484900000|2021-04-27 00:55:00|4015.12|4013.12|4015.62|4013.62|4015.62|4013.62|4014.62|4012.62|81
1619485200000|2021-04-27 01:00:00|4014.62|4012.62|4015.62|4013.62|4015.62|4013.62|4014.62|4012.62|119
1619485500000|2021-04-27 01:05:00|4015.12|4013.12|4014.62|4012.62|4015.62|4013.62|4013.62|4011.62|235
1619485800000|2021-04-27 01:10:00|||||||||74
1619486100000|2021-04-27 01:15:00|4013.62|4011.62|4015.62|4013.62|4016.12|4014.12|4013.62|4011.62|379
1619486400000|2021-04-27 01:20:00|4016.12|4014.12|4015.62|4013.62|4016.62|4014.62|4015.62|4013.62|177
1619486700000|2021-04-27 01:25:00|4016.12|4014.12|4015.62|4013.62|4016.12|4014.12|4015.62|4013.62|233
1619487000000|2021-04-27 01:30:00|4016.62|4014.62|4015.62|4013.62|4016.62|4014.62|4014.62|4012.62|313
1619487300000|2021-04-27 01:35:00|4015.12|4013.12|4013.62|4011.62|4015.62|4013.62|4012.62|4010.62|270
1619487600000|2021-04-27 01:40:00|4014.12|4012.12|4013.62|4011.62|4014.62|4012.62|4013.62|4011.62|154
1619487900000|2021-04-27 01:45:00|4014.12|4012.12|4013.62|4011.62|4014.62|4012.62|4012.62|4010.62|213
1619488200000|2021-04-27 01:50:00|4012.62|4010.62|4014.62|4012.62|4014.62|4012.62|4012.62|4010.62|293
1619488500000|2021-04-27 01:55:00|4013.62|4011.62|4014.62|4012.62|4014.62|4012.62|4013.62|4011.62|114
1619488800000|2021-04-27 02:00:00|4014.12|4012.12|4015.62|4013.62|4015.62|4013.62|4013.62|4011.62|155
1619489100000|2021-04-27 02:05:00|||||||||67
1619489400000|2021-04-27 02:10:00|||||||||58
1619489700000|2021-04-27 02:15:00|4016.62|4014.62|4015.62|4013.62|4016.62|4014.62|4014.62|4012.62|254
1619490000000|2021-04-27 02:20:00|4014.62|4012.62|4014.62|4012.62|4015.62|4013.62|4014.62|4012.62|142
1619490300000|2021-04-27 02:25:00|4013.62|4011.62|4013.12|4011.12|4013.62|4011.62|4012.62|4010.62|291
1619490600000|2021-04-27 02:30:00|4012.62|4010.62|4013.12|4011.12|4013.62|4011.62|4012.62|4010.62|50
1619490900000|2021-04-27 02:35:00|4012.62|4010.62|4013.62|4011.62|4013.62|4011.62|4012.62|4010.62|29
1619491200000|2021-04-27 02:40:00|||||||||2
1619491500000|2021-04-27 02:45:00|4013.12|4011.12|4013.62|4011.62|4013.62|4011.62|4013.12|4011.12|45
1619491800000|2021-04-27 02:50:00|4013.12|4011.12|4013.62|4011.62|4014.62|4012.62|4013.12|4011.12|51
1619492100000|2021-04-27 02:55:00|||||||||6
1619492400000|2021-04-27 03:00:00|4013.12|4011.12|4012.62|4010.62|4013.62|4011.62|4012.62|4010.62|90
1619492700000|2021-04-27 03:05:00|4013.12|4011.12|4013.62|4011.62|4013.62|4011.62|4012.62|4010.62|56
1619493000000|2021-04-27 03:10:00|||||||||30
1619493300000|2021-04-27 03:15:00|4014.12|4012.12|4014.62|4012.62|4014.62|4012.62|4014.12|4012.12|7
1619493600000|2021-04-27 03:20:00|||||||||1
1619493900000|2021-04-27 03:25:00|||||||||36
1619494200000|2021-04-27 03:30:00|4015.62|4013.62|4015.62|4013.62|4016.62|4014.62|4015.12|4013.12|160
1619494500000|2021-04-27 03:35:00|4016.62|4014.62|4016.62|4014.62|4016.62|4014.62|4016.12|4014.12|64
1619494800000|2021-04-27 03:40:00|4015.62|4013.62|4016.62|4014.62|4016.62|4014.62|4015.62|4013.62|105
1619495100000|2021-04-27 03:45:00|||||||||46
1619495400000|2021-04-27 03:50:00|4015.62|4013.62|4015.62|4013.62|4015.62|4013.62|4015.62|4013.62|84
1619495700000|2021-04-27 03:55:00|4016.62|4014.62|4015.62|4013.62|4016.62|4014.62|4015.62|4013.62|63
1619496000000|2021-04-27 04:00:00|||||||||60
1619496300000|2021-04-27 04:05:00|||||||||50
1619496600000|2021-04-27 04:10:00|||||||||59
1619496900000|2021-04-27 04:15:00|||||||||62
1619497200000|2021-04-27 04:20:00|||||||||202
1619497500000|2021-04-27 04:25:00|4016.62|4014.62|4016.62|4014.62|4016.62|4014.62|4016.62|4014.62|68
1619497800000|2021-04-27 04:30:00|4017.12|4015.12|4017.62|4015.62|4017.62|4015.62|4016.62|4014.62|287
1619498100000|2021-04-27 04:35:00|4017.12|4015.12|4016.62|4014.62|4017.62|4015.62|4016.62|4014.62|101
1619498400000|2021-04-27 04:40:00|4017.12|4015.12|4016.62|4014.62|4017.12|4015.12|4016.62|4014.62|72
1619498700000|2021-04-27 04:45:00|4017.12|4015.12|4016.62|4014.62|4017.12|4015.12|4016.62|4014.62|75
1619499000000|2021-04-27 04:50:00|4017.12|4015.12|4016.62|4014.62|4017.62|4015.62|4016.62|4014.62|123
1619499300000|2021-04-27 04:55:00|4017.12|4015.12|4016.62|4014.62|4017.62|4015.62|4016.62|4014.62|64
1619499600000|2021-04-27 05:00:00|4017.62|4015.62|4018.62|4016.62|4018.62|4016.62|4016.62|4014.62|164
1619499900000|2021-04-27 05:05:00|4018.12|4016.12|4018.62|4016.62|4018.62|4016.62|4018.12|4016.12|65
1619500200000|2021-04-27 05:10:00|||||||||54
1619500500000|2021-04-27 05:15:00|||||||||95
1619500800000|2021-04-27 05:20:00|4017.62|4015.62|4018.62|4016.62|4018.62|4016.62|4017.62|4015.62|222
1619501100000|2021-04-27 05:25:00|4019.12|4017.12|4019.62|4017.62|4019.62|4017.62|4018.62|4016.62|146
1619501400000|2021-04-27 05:30:00|4020.12|4018.12|4022.62|4020.62|4022.62|4020.62|4020.12|4018.12|289
1619501700000|2021-04-27 05:35:00|4023.12|4021.12|4021.62|4019.62|4023.62|4021.62|4021.62|4019.62|653
1619502000000|2021-04-27 05:40:00|4022.62|4020.62|4022.62|4020.62|4022.62|4020.62|4021.62|4019.62|387
1619502300000|2021-04-27 05:45:00|4021.62|4019.62|4022.62|4020.62|4022.62|4020.62|4021.62|4019.62|395
1619502600000|2021-04-27 05:50:00|4023.12|4021.12|4024.62|4022.62|4024.62|4022.62|4022.62|4020.62|349
1619502900000|2021-04-27 05:55:00|4023.62|4021.62|4022.62|4020.62|4025.62|4023.62|4022.62|4020.62|1896
1619503200000|2021-04-27 06:00:00|4022.37|4020.87|4022.37|4020.87|4024.37|4022.87|4022.37|4020.87|2660
1619503500000|2021-04-27 06:05:00|4022.87|4021.37|4022.37|4020.87|4023.37|4021.87|4021.37|4019.87|800
1619503800000|2021-04-27 06:10:00|4021.37|4019.87|4021.37|4019.87|4021.37|4019.87|4020.37|4018.87|680
1619504100000|2021-04-27 06:15:00|4020.37|4018.87|4019.37|4017.87|4020.37|4018.87|4019.37|4017.87|733
1619504400000|2021-04-27 06:20:00|||||||||354
1619504700000|2021-04-27 06:25:00|4020.37|4018.87|4019.37|4017.87|4020.37|4018.87|4019.37|4017.87|654
1619505000000|2021-04-27 06:30:00|4020.37|4018.87|4019.37|4017.87|4020.37|4018.87|4019.37|4017.87|336
1619505300000|2021-04-27 06:35:00|||||||||203
1619505600000|2021-04-27 06:40:00|4018.37|4016.87|4018.37|4016.87|4019.37|4017.87|4017.37|4015.87|920
1619505900000|2021-04-27 06:45:00|4017.87|4016.37|4016.37|4014.87|4018.37|4016.87|4016.37|4014.87|1749
1619506200000|2021-04-27 06:50:00|4017.37|4015.87|4016.37|4014.87|4017.37|4015.87|4016.37|4014.87|846
1619506500000|2021-04-27 06:55:00|4015.87|4014.37|4018.37|4016.87|4018.37|4016.87|4014.37|4012.87|1409
1619506800000|2021-04-27 07:00:00|4019.37|4017.87|4017.37|4015.87|4020.37|4018.87|4015.37|4013.87|12403
1619507100000|2021-04-27 07:05:00|4016.37|4014.87|4016.37|4014.87|4016.37|4014.87|4013.37|4011.87|11985
1619507400000|2021-04-27 07:10:00|4015.37|4013.87|4012.37|4010.87|4017.37|4015.87|4012.37|4010.87|7975
1619507700000|2021-04-27 07:15:00|4013.37|4011.87|4016.37|4014.87|4017.37|4015.87|4013.37|4011.87|5296
1619508000000|2021-04-27 07:20:00|4017.37|4015.87|4014.37|4012.87|4018.37|4016.87|4013.37|4011.87|6223
1619508300000|2021-04-27 07:25:00|4015.37|4013.87|4015.37|4013.87|4017.37|4015.87|4014.37|4012.87|4842
1619508600000|2021-04-27 07:30:00|4016.37|4014.87|4018.37|4016.87|4018.37|4016.87|4014.37|4012.87|4031
1619508900000|2021-04-27 07:35:00|4017.37|4015.87|4014.37|4012.87|4018.37|4016.87|4014.37|4012.87|3596
1619509200000|2021-04-27 07:40:00|4014.79|4013.29|4014.79|4013.29|4016.79|4015.29|4014.79|4013.29|4315
1619509500000|2021-04-27 07:45:00|4015.79|4014.29|4013.79|4012.29|4015.79|4014.29|4013.79|4012.29|2409
1619509800000|2021-04-27 07:50:00|4014.79|4013.29|4015.79|4014.29|4016.79|4015.29|4013.79|4012.29|3561
1619510100000|2021-04-27 07:55:00|4016.79|4015.29|4013.79|4012.29|4016.79|4015.29|4013.79|4012.29|6193
1619510400000|2021-04-27 08:00:00|4014.79|4013.29|4015.79|4014.29|4015.79|4014.29|4013.79|4012.29|3547
1619510700000|2021-04-27 08:05:00|4016.79|4015.29|4012.79|4011.29|4018.79|4017.29|4012.79|4011.29|3964
1619511000000|2021-04-27 08:10:00|4011.79|4010.29|4015.79|4014.29|4015.79|4014.29|4011.79|4010.29|5311
1619511300000|2021-04-27 08:15:00|4014.79|4013.29|4013.79|4012.29|4016.79|4015.29|4013.79|4012.29|2521
1619511600000|2021-04-27 08:20:00|4014.79|4013.29|4014.79|4013.29|4015.79|4014.29|4012.79|4011.29|4457
1619511900000|2021-04-27 08:25:00|4013.79|4012.29|4017.79|4016.29|4017.79|4016.29|4012.79|4011.29|2267
1619512200000|2021-04-27 08:30:00|4016.79|4015.29|4016.79|4015.29|4018.79|4017.29|4015.79|4014.29|2105
1619512500000|2021-04-27 08:35:00|4017.79|4016.29|4016.79|4015.29|4018.79|4017.29|4015.79|4014.29|4595
1619512800000|2021-04-27 08:40:00|4015.79|4014.29|4012.79|4011.29|4015.79|4014.29|4011.79|4010.29|2508
1619513100000|2021-04-27 08:45:00|4011.79|4010.29|4013.79|4012.29|4013.79|4012.29|4011.79|4010.29|2615
1619513400000|2021-04-27 08:50:00|4014.79|4013.29|4014.79|4013.29|4015.79|4014.29|4014.79|4013.29|882
1619513700000|2021-04-27 08:55:00|4015.79|4014.29|4016.79|4015.29|4016.79|4015.29|4015.79|4014.29|1520
1619514000000|2021-04-27 09:00:00|4015.79|4014.29|4015.79|4014.29|4016.79|4015.29|4014.79|4013.29|2483
1619514300000|2021-04-27 09:05:00|4016.79|4015.29|4016.79|4015.29|4016.79|4015.29|4015.79|4014.29|1335
1619514600000|2021-04-27 09:10:00|4015.79|4014.29|4013.79|4012.29|4016.79|4015.29|4013.79|4012.29|3527
1619514900000|2021-04-27 09:15:00|4014.79|4013.29|4016.79|4015.29|4016.79|4015.29|4014.79|4013.29|2451
1619515200000|2021-04-27 09:20:00|4015.79|4014.29|4012.79|4011.29|4016.79|4015.29|4012.79|4011.29|2409
1619515500000|2021-04-27 09:25:00|4012.29|4010.79|4012.79|4011.29|4012.79|4011.29|4011.79|4010.29|3270
1619515800000|2021-04-27 09:30:00|4011.79|4010.29|4011.79|4010.29|4012.79|4011.29|4009.79|4008.29|4414
1619516100000|2021-04-27 09:35:00|4011.29|4009.79|4010.79|4009.29|4011.79|4010.29|4010.79|4009.29|2101
1619516400000|2021-04-27 09:40:00|4011.79|4010.29|4009.79|4008.29|4011.79|4010.29|4009.79|4008.29|2786
1619516700000|2021-04-27 09:45:00|4008.79|4007.29|4009.79|4008.29|4009.79|4008.29|4005.79|4004.29|9313
1619517000000|2021-04-27 09:50:00|4008.79|4007.29|4006.79|4005.29|4008.79|4007.29|4001.79|4000.29|13445
1619517300000|2021-04-27 09:55:00|4005.79|4004.29|4007.79|4006.29|4008.79|4007.29|4005.79|4004.29|3028
1619517600000|2021-04-27 10:00:00|4006.79|4005.29|4006.79|4005.29|4007.79|4006.29|4004.79|4003.29|3539
1619517900000|2021-04-27 10:05:00|4007.79|4006.29|4011.79|4010.29|4011.79|4010.29|4006.79|4005.29|4374
1619518200000|2021-04-27 10:10:00|4010.79|4009.29|4013.79|4012.29|4014.79|4013.29|4010.79|4009.29|3683
1619518500000|2021-04-27 10:15:00|4014.79|4013.29|4013.79|4012.29|4014.79|4013.29|4012.79|4011.29|3409
1619518800000|2021-04-27 10:20:00|4014.79|4013.29|4013.79|4012.29|4015.79|4014.29|4013.79|4012.29|1429
1619519100000|2021-04-27 10:25:00|4014.79|4013.29|4010.79|4009.29|4014.79|4013.29|4010.79|4009.29|2120
1619519400000|2021-04-27 10:30:00|4011.79|4010.29|4010.79|4009.29|4011.79|4010.29|4009.79|4008.29|1459
1619519700000|2021-04-27 10:35:00|4009.79|4008.29|4010.79|4009.29|4010.79|4009.29|4009.79|4008.29|1714
1619520000000|2021-04-27 10:40:00|4011.79|4010.29|4011.79|4010.29|4011.79|4010.29|4010.79|4009.29|3342
1619520300000|2021-04-27 10:45:00|4012.79|4011.29|4012.79|4011.29|4013.79|4012.29|4011.79|4010.29|2177
1619520600000|2021-04-27 10:50:00|4011.79|4010.29|4010.79|4009.29|4012.79|4011.29|4009.79|4008.29|1248
1619520900000|2021-04-27 10:55:00|4009.79|4008.29|4011.79|4010.29|4011.79|4010.29|4009.79|4008.29|5590
1619521200000|2021-04-27 11:00:00|4012.79|4011.29|4011.79|4010.29|4013.79|4012.29|4011.79|4010.29|2980
1619521500000|2021-04-27 11:05:00|4012.79|4011.29|4010.79|4009.29|4012.79|4011.29|4010.79|4009.29|1308
1619521800000|2021-04-27 11:10:00|4011.79|4010.29|4011.79|4010.29|4012.79|4011.29|4010.79|4009.29|2236
1619522100000|2021-04-27 11:15:00|4012.79|4011.29|4012.79|4011.29|4013.79|4012.29|4012.79|4011.29|731
1619522400000|2021-04-27 11:20:00|4011.79|4010.29|4010.79|4009.29|4011.79|4010.29|4010.79|4009.29|1195
1619522700000|2021-04-27 11:25:00|4011.79|4010.29|4011.79|4010.29|4011.79|4010.29|4011.79|4010.29|1403
1619523000000|2021-04-27 11:30:00|4012.79|4011.29|4013.79|4012.29|4014.79|4013.29|4011.79|4010.29|2767
1619523300000|2021-04-27 11:35:00|4012.79|4011.29|4012.79|4011.29|4013.79|4012.29|4012.79|4011.29|4001
1619523600000|2021-04-27 11:40:00|4012.75|4011.25|4009.75|4008.25|4012.75|4011.25|4009.75|4008.25|3905
1619523900000|2021-04-27 11:45:00|4010.75|4009.25|4009.75|4008.25|4010.75|4009.25|4008.75|4007.25|2902
1619524200000|2021-04-27 11:50:00|4008.75|4007.25|4008.75|4007.25|4008.75|4007.25|4007.75|4006.25|1738
1619524500000|2021-04-27 11:55:00|4009.75|4008.25|4008.75|4007.25|4009.75|4008.25|4008.75|4007.25|3621
1619524800000|2021-04-27 12:00:00|4009.75|4008.25|4009.75|4008.25|4009.75|4008.25|4009.75|4008.25|1958
1619525100000|2021-04-27 12:05:00|4010.75|4009.25|4012.75|4011.25|4012.75|4011.25|4009.75|4008.25|2427
1619525400000|2021-04-27 12:10:00|4013.75|4012.25|4013.75|4012.25|4013.75|4012.25|4012.75|4011.25|2124
1619525700000|2021-04-27 12:15:00|4014.75|4013.25|4014.75|4013.25|4015.75|4014.25|4014.75|4013.25|1709
1619526000000|2021-04-27 12:20:00|4015.75|4014.25|4014.75|4013.25|4015.75|4014.25|4014.75|4013.25|2645
1619526300000|2021-04-27 12:25:00|4015.75|4014.25|4013.75|4012.25|4015.75|4014.25|4013.75|4012.25|4089
1619526600000|2021-04-27 12:30:00|4014.75|4013.25|4014.75|4013.25|4014.75|4013.25|4013.75|4012.25|3606
1619526900000|2021-04-27 12:35:00|4015.75|4014.25|4014.75|4013.25|4015.75|4014.25|4014.75|4013.25|5965
1619527200000|2021-04-27 12:40:00|4013.75|4012.25|4013.75|4012.25|4013.75|4012.25|4013.75|4012.25|1351
1619527500000|2021-04-27 12:45:00|4012.75|4011.25|4011.75|4010.25|4012.75|4011.25|4011.75|4010.25|1706
1619527800000|2021-04-27 12:50:00|4010.75|4009.25|4009.75|4008.25|4010.75|4009.25|4009.75|4008.25|3056
1619528100000|2021-04-27 12:55:00|4010.75|4009.25|4009.75|4008.25|4010.75|4009.25|4008.75|4007.25|3126
1619528400000|2021-04-27 13:00:00|4008.75|4007.25|4009.75|4008.25|4009.75|4008.25|4008.75|4007.25|2005
1619528700000|2021-04-27 13:05:00|4008.75|4007.25|4008.75|4007.25|4008.75|4007.25|4008.75|4007.25|925
1619529000000|2021-04-27 13:10:00|4009.75|4008.25|4008.75|4007.25|4009.75|4008.25|4008.75|4007.25|6809
1619529300000|2021-04-27 13:15:00|||||||||8543
1619529600000|2021-04-27 13:20:00|4009.75|4008.25|4010.75|4009.25|4010.75|4009.25|4008.75|4007.25|3123
1619529900000|2021-04-27 13:25:00|4011.75|4010.25|4010.75|4009.25|4011.75|4010.25|4010.75|4009.25|2481
1619530200000|2021-04-27 13:30:00|4011.75|4010.25|4010.75|4009.25|4011.75|4010.25|4009.75|4008.25|7477
1619530500000|2021-04-27 13:35:00|4011.75|4010.25|4007.75|4006.25|4011.75|4010.25|4005.75|4004.25|14295
1619530800000|2021-04-27 13:40:00|4006.75|4005.25|4004.75|4003.25|4006.75|4005.25|4003.75|4002.25|9958
1619531100000|2021-04-27 13:45:00|4003.75|4002.25|4006.75|4005.25|4006.75|4005.25|4003.75|4002.25|5103
1619531400000|2021-04-27 13:50:00|4005.75|4004.25|4008.75|4007.25|4009.75|4008.25|4005.75|4004.25|4054
1619531700000|2021-04-27 13:55:00|4009.75|4008.25|4009.75|4008.25|4009.75|4008.25|4008.75|4007.25|2755
1619532000000|2021-04-27 14:00:00|4008.75|4007.25|4007.75|4006.25|4009.75|4008.25|4006.75|4005.25|8391
1619532300000|2021-04-27 14:05:00|4006.75|4005.25|4009.75|4008.25|4009.75|4008.25|4006.75|4005.25|4415
1619532600000|2021-04-27 14:10:00|4009.73|4008.23|4006.73|4005.23|4009.73|4008.23|4006.73|4005.23|3601
1619532900000|2021-04-27 14:15:00|4005.73|4004.23|4007.73|4006.23|4007.73|4006.23|4002.73|4001.23|13713
1619533200000|2021-04-27 14:20:00|4006.73|4005.23|4007.73|4006.23|4007.73|4006.23|4005.73|4004.23|4758
1619533500000|2021-04-27 14:25:00|4006.73|4005.23|4009.73|4008.23|4009.73|4008.23|4006.73|4005.23|4322
1619533800000|2021-04-27 14:30:00|4008.73|4007.23|4007.73|4006.23|4009.73|4008.23|4007.73|4006.23|7791
1619534100000|2021-04-27 14:35:00|4006.73|4005.23|4004.73|4003.23|4006.73|4005.23|4004.73|4003.23|4417
1619534400000|2021-04-27 14:40:00|4003.73|4002.23|4006.73|4005.23|4006.73|4005.23|4003.73|4002.23|6873
1619534700000|2021-04-27 14:45:00|4007.73|4006.23|4007.73|4006.23|4008.73|4007.23|4006.73|4005.23|5760
1619535000000|2021-04-27 14:50:00|4008.73|4007.23|4008.73|4007.23|4008.73|4007.23|4008.73|4007.23|2883
1619535300000|2021-04-27 14:55:00|4007.73|4006.23|4009.73|4008.23|4009.73|4008.23|4007.73|4006.23|1797
1619535600000|2021-04-27 15:00:00|4008.73|4007.23|4008.73|4007.23|4008.73|4007.23|4007.73|4006.23|6177
1619535900000|2021-04-27 15:05:00|4009.73|4008.23|4010.73|4009.23|4010.73|4009.23|4009.73|4008.23|5827
1619536200000|2021-04-27 15:10:00|4011.73|4010.23|4011.73|4010.23|4011.73|4010.23|4010.73|4009.23|5977
1619536500000|2021-04-27 15:15:00|4012.73|4011.23|4012.73|4011.23|4012.73|4011.23|4012.73|4011.23|13274
1619536800000|2021-04-27 15:20:00|4013.73|4012.23|4012.73|4011.23|4013.73|4012.23|4012.73|4011.23|10191
1619537100000|2021-04-27 15:25:00|4011.73|4010.23|4005.73|4004.23|4011.73|4010.23|4005.73|4004.23|30200
1619537400000|2021-04-27 15:30:00|4003.05|4001.55|4008.05|4006.55|4008.05|4006.55|4003.05|4001.55|52002
1619537700000|2021-04-27 15:35:00|4009.05|4007.55|4008.05|4006.55|4009.05|4007.55|4007.05|4005.55|35835
1619538000000|2021-04-27 15:40:00|4009.05|4007.55|4010.05|4008.55|4010.05|4008.55|4008.05|4006.55|6781
1619538300000|2021-04-27 15:45:00|4009.05|4007.55|4009.05|4007.55|4010.05|4008.55|4009.05|4007.55|3979
1619538600000|2021-04-27 15:50:00|4010.05|4008.55|4010.05|4008.55|4010.05|4008.55|4010.05|4008.55|3356
1619538900000|2021-04-27 15:55:00|4011.05|4009.55|4011.05|4009.55|4012.05|4010.55|4011.05|4009.55|3530
1619539200000|2021-04-27 16:00:00|4012.05|4010.55|4012.05|4010.55|4012.05|4010.55|4012.05|4010.55|883
1619539500000|2021-04-27 16:05:00|4011.05|4009.55|4011.05|4009.55|4012.05|4010.55|4010.05|4008.55|5775
1619539800000|2021-04-27 16:10:00|4010.05|4008.55|4011.05|4009.55|4011.05|4009.55|4010.05|4008.55|1542
1619540100000|2021-04-27 16:15:00|||||||||1174
1619540400000|2021-04-27 16:20:00|||||||||1521
1619540700000|2021-04-27 16:25:00|4012.05|4010.55|4012.05|4010.55|4012.05|4010.55|4012.05|4010.55|1259
1619541000000|2021-04-27 16:30:00|4013.05|4011.55|4013.05|4011.55|4013.05|4011.55|4013.05|4011.55|646
1619541300000|2021-04-27 16:35:00|4012.05|4010.55|4012.05|4010.55|4012.05|4010.55|4011.05|4009.55|1849
1619541600000|2021-04-27 16:40:00|4011.05|4009.55|4011.05|4009.55|4011.05|4009.55|4010.05|4008.55|1174
1619541900000|2021-04-27 16:45:00|4010.05|4008.55|4011.05|4009.55|4011.05|4009.55|4010.05|4008.55|1192
1619542200000|2021-04-27 16:50:00|4010.05|4008.55|4010.05|4008.55|4011.05|4009.55|4009.05|4007.55|1239
1619542500000|2021-04-27 16:55:00|4009.05|4007.55|4010.05|4008.55|4010.05|4008.55|4009.05|4007.55|864
1619542800000|2021-04-27 17:00:00|4009.05|4007.55|4010.05|4008.55|4010.05|4008.55|4009.05|4007.55|148
1619543100000|2021-04-27 17:05:00|4011.05|4009.55|4011.05|4009.55|4011.05|4009.55|4009.05|4007.55|990
1619543400000|2021-04-27 17:10:00|4010.05|4008.55|4011.05|4009.55|4011.05|4009.55|4010.05|4008.55|403
1619543700000|2021-04-27 17:15:00|4010.05|4008.55|4010.05|4008.55|4011.05|4009.55|4010.05|4008.55|279
1619544000000|2021-04-27 17:20:00|4011.05|4009.55|4011.05|4009.55|4011.05|4009.55|4011.05|4009.55|276
1619544300000|2021-04-27 17:25:00|4010.05|4008.55|4010.05|4008.55|4010.05|4008.55|4010.05|4008.55|67
1619544600000|2021-04-27 17:30:00|4011.05|4009.55|4010.05|4008.55|4011.05|4009.55|4010.05|4008.55|725
1619544900000|2021-04-27 17:35:00|4011.05|4009.55|4012.05|4010.55|4012.05|4010.55|4010.05|4008.55|330
1619545200000|2021-04-27 17:40:00|4013.05|4011.55|4013.05|4011.55|4013.05|4011.55|4013.05|4011.55|666
1619545500000|2021-04-27 17:45:00|4012.05|4010.55|4011.05|4009.55|4013.05|4011.55|4011.05|4009.55|856
1619545800000|2021-04-27 17:50:00|4012.05|4010.55|4012.05|4010.55|4012.05|4010.55|4011.05|4009.55|637
1619546100000|2021-04-27 17:55:00|||||||||179
1619546400000|2021-04-27 18:00:00|4011.05|4009.55|4009.05|4007.55|4011.05|4009.55|4009.05|4007.55|930
1619546700000|2021-04-27 18:05:00|4010.05|4008.55|4010.05|4008.55|4011.05|4009.55|4009.05|4007.55|672
1619547000000|2021-04-27 18:10:00|4011.05|4009.55|4010.05|4008.55|4011.05|4009.55|4010.05|4008.55|264
1619547300000|2021-04-27 18:15:00|4011.05|4009.55|4011.05|4009.55|4011.05|4009.55|4010.05|4008.55|312
1619547600000|2021-04-27 18:20:00|4010.05|4008.55|4011.05|4009.55|4011.05|4009.55|4010.05|4008.55|1008
1619547900000|2021-04-27 18:25:00|4012.05|4010.55|4011.05|4009.55|4012.05|4010.55|4011.05|4009.55|640
1619548200000|2021-04-27 18:30:00|4012.05|4010.55|4013.05|4011.55|4014.05|4012.55|4011.05|4009.55|1293
1619548500000|2021-04-27 18:35:00|||||||||148
1619548800000|2021-04-27 18:40:00|4012.05|4010.55|4013.05|4011.55|4013.05|4011.55|4012.05|4010.55|831
1619549100000|2021-04-27 18:45:00|4012.05|4010.55|4013.05|4011.55|4013.05|4011.55|4012.05|4010.55|281
1619549400000|2021-04-27 18:50:00|4012.05|4010.55|4012.05|4010.55|4012.05|4010.55|4012.05|4010.55|137
1619549700000|2021-04-27 18:55:00|4013.05|4011.55|4013.05|4011.55|4013.05|4011.55|4012.05|4010.55|731
1619550000000|2021-04-27 19:00:00|4012.05|4010.55|4012.05|4010.55|4013.05|4011.55|4012.05|4010.55|1016
1619550300000|2021-04-27 19:05:00|4011.05|4009.55|4011.05|4009.55|4012.05|4010.55|4010.05|4008.55|906
1619550600000|2021-04-27 19:10:00|4010.05|4008.55|4013.05|4011.55|4013.05|4011.55|4010.05|4008.55|818
1619550900000|2021-04-27 19:15:00|4012.05|4010.55|4014.05|4012.55|4014.05|4012.55|4012.05|4010.55|807
1619551200000|2021-04-27 19:20:00|4015.05|4013.55|4014.05|4012.55|4015.05|4013.55|4013.05|4011.55|692
1619551500000|2021-04-27 19:25:00|4015.05|4013.55|4015.05|4013.55|4015.05|4013.55|4015.05|4013.55|513
1619551800000|2021-04-27 19:30:00|4014.05|4012.55|4015.05|4013.55|4015.05|4013.55|4014.05|4012.55|815
1619552100000|2021-04-27 19:35:00|4014.05|4012.55|4016.05|4014.55|4016.05|4014.55|4014.05|4012.55|908
1619552400000|2021-04-27 19:40:00|4015.05|4013.55|4015.05|4013.55|4016.05|4014.55|4015.05|4013.55|1092
1619552700000|2021-04-27 19:45:00|4014.05|4012.55|4015.05|4013.55|4015.05|4013.55|4014.05|4012.55|1914
1619553000000|2021-04-27 19:50:00|4014.05|4012.55|4014.05|4012.55|4016.05|4014.55|4014.05|4012.55|1781
1619553300000|2021-04-27 19:55:00|4015.05|4013.55|4013.05|4011.55|4016.05|4014.55|4013.05|4011.55|2374
1619553600000|2021-04-27 20:00:00|4014|4011|4015.5|4012.5|4018.7|4015.7|4014|4011|100
1619553900000|2021-04-27 20:05:00|4015.3|4012.3|4015.5|4012.5|4017.2|4014.2|4014.4|4011.4|0
1619554200000|2021-04-27 20:10:00|4015.7|4012.7|4014.8|4011.8|4016.6|4013.6|4014|4011|0
1619554500000|2021-04-27 20:15:00|4014.7|4011.7|4014.2|4011.2|4014.7|4011.7|4014|4011|0
1619554800000|2021-04-27 20:20:00|4014.3|4011.3|4014.4|4011.4|4014.7|4011.7|4013.8|4010.8|0
1619555100000|2021-04-27 20:25:00|4014.3|4011.3|4014.9|4011.9|4014.9|4011.9|4014.3|4011.3|0
1619555400000|2021-04-27 20:30:00|4015.4|4012.4|4015|4012|4015.8|4012.8|4014.8|4011.8|0
1619555700000|2021-04-27 20:35:00|4015.2|4012.2|4014.5|4011.5|4015.4|4012.4|4014.5|4011.5|0
1619556000000|2021-04-27 20:40:00|4014.3|4011.3|4014.8|4011.8|4015.2|4012.2|4014.3|4011.3|0
1619556300000|2021-04-27 20:45:00|4014.5|4011.5|4014.8|4011.8|4015|4012|4014.1|4011.1|0
1619556600000|2021-04-27 20:50:00|4015|4012|4015|4012|4015.8|4012.8|4015|4012|0
1619556900000|2021-04-27 20:55:00|4015.2|4012.2|4015.9|4012.9|4016|4013|4015|4012|0
1619557200000|2021-04-27 21:00:00|4015.8|4012.8|4015.2|4012.2|4015.8|4012.8|4015.1|4012.1|0
1619557500000|2021-04-27 21:05:00|4015.1|4012.1|4015.1|4012.1|4015.2|4012.2|4015|4012|0
1619557800000|2021-04-27 21:10:00|4015.2|4012.2|4015.2|4012.2|4015.2|4012.2|4015.2|4012.2|0
1619558100000|2021-04-27 21:15:00|4015.1|4012.1|4015.1|4012.1|4015.5|4012.5|4015.1|4012.1|0
1619558400000|2021-04-27 21:20:00|4015.3|4012.3|4015.1|4012.1|4015.3|4012.3|4015.1|4012.1|0
1619558700000|2021-04-27 21:25:00|4014.8|4011.8|4015.5|4012.5|4015.5|4012.5|4014.8|4011.8|0
1619559300000|2021-04-27 21:35:00|4015.3|4012.3|4015.3|4012.3|4015.3|4012.3|4015.3|4012.3|0
1619559600000|2021-04-27 21:40:00|4015.2|4012.2|4015|4012|4015.2|4012.2|4015|4012|0
1619559900000|2021-04-27 21:45:00|4015.1|4012.1|4015|4012|4015.3|4012.3|4015|4012|0
1619560200000|2021-04-27 21:50:00|4015.3|4012.3|4015.3|4012.3|4015.3|4012.3|4015.1|4012.1|0
1619560500000|2021-04-27 21:55:00|4015.1|4012.1|4015.3|4012.3|4015.5|4012.5|4015|4012|0
1619560800000|2021-04-27 22:00:00|4016.3|4013.3|4016.6|4013.6|4017.3|4014.3|4015.9|4012.9|0
1619561100000|2021-04-27 22:05:00|4016.7|4013.7|4016.6|4013.6|4017|4014|4016.4|4013.4|0
1619561400000|2021-04-27 22:10:00|4016.7|4013.7|4017|4014|4017|4014|4016.2|4013.2|0
1619561700000|2021-04-27 22:15:00|4017.2|4014.2|4017.4|4014.4|4017.9|4014.9|4017|4014|0
1619562000000|2021-04-27 22:20:00|4017.2|4014.2|4017.4|4014.4|4017.6|4014.6|4017.2|4014.2|0
1619562300000|2021-04-27 22:25:00|4017.6|4014.6|4017.2|4014.2|4017.6|4014.6|4017.2|4014.2|0
1619562600000|2021-04-27 22:30:00|4017.3|4014.3|4016.6|4013.6|4017.3|4014.3|4016.6|4013.6|0
1619562900000|2021-04-27 22:35:00|4016.4|4013.4|4016.6|4013.6|4016.8|4013.8|4016.4|4013.4|0
1619563200000|2021-04-27 22:40:00|4016.8|4013.8|4016.8|4013.8|4017|4014|4016.6|4013.6|0
1619563500000|2021-04-27 22:45:00|4017|4014|4017|4014|4017.2|4014.2|4016.8|4013.8|0
1619563800000|2021-04-27 22:50:00|4016.8|4013.8|4017|4014|4017|4014|4016.8|4013.8|0
1619564100000|2021-04-27 22:55:00|4016.8|4013.8|4017|4014|4017|4014|4016.8|4013.8|0
1619564400000|2021-04-27 23:00:00|4017.2|4014.2|4018.1|4015.1|4018.1|4015.1|4017|4014|0
1619564700000|2021-04-27 23:05:00|4018.3|4015.3|4018.5|4015.5|4018.7|4015.7|4018.3|4015.3|0
1619565000000|2021-04-27 23:10:00|4018.4|4015.4|4018.1|4015.1|4018.5|4015.5|4018.1|4015.1|0
1619565300000|2021-04-27 23:15:00|4018.3|4015.3|4018.1|4015.1|4018.3|4015.3|4017.9|4014.9|0
1619565600000|2021-04-27 23:20:00|4018.3|4015.3|4018.1|4015.1|4018.3|4015.3|4018.1|4015.1|0
1619565900000|2021-04-27 23:25:00|4018|4015|4018.1|4015.1|4018.1|4015.1|4017.9|4014.9|0
1619566200000|2021-04-27 23:30:00|4018|4015|4017.6|4014.6|4018|4015|4017.6|4014.6|0
1619566500000|2021-04-27 23:35:00|4017.9|4014.9|4017.9|4014.9|4018.1|4015.1|4017.9|4014.9|0
1619566800000|2021-04-27 23:40:00|4017.6|4014.6|4016.6|4013.6|4017.6|4014.6|4016.6|4013.6|0
1619567100000|2021-04-27 23:45:00|4016.4|4013.4|4016.2|4013.2|4017|4014|4016.2|4013.2|0
1619567400000|2021-04-27 23:50:00|4015.9|4012.9|4015.9|4012.9|4016.8|4013.8|4015.9|4012.9|0
1619567700000|2021-04-27 23:55:00|4016.2|4013.2|4015.9|4012.9|4016.4|4013.4|4015.9|4012.9|0
1619568000000|2021-04-28 00:00:00|4016.2|4013.2|4015|4012|4016.2|4013.2|4013.5|4010.5|0
1619568300000|2021-04-28 00:05:00|4014.9|4011.9|4015.2|4012.2|4015.4|4012.4|4014.8|4011.8|0
1619568600000|2021-04-28 00:10:00|4015.4|4012.4|4015.2|4012.2|4015.4|4012.4|4015|4012|0
1619568900000|2021-04-28 00:15:00|4015.4|4012.4|4009.3|4007.3|4015.4|4012.4|4008.3|4006.3|411
1619569200000|2021-04-28 00:20:00|4008.3|4006.3|4009.3|4007.3|4009.3|4007.3|4008.3|4006.3|125
1619569500000|2021-04-28 00:25:00|4008.8|4006.8|4008.3|4006.3|4009.3|4007.3|4007.3|4005.3|302
1619569800000|2021-04-28 00:30:00|4007.8|4005.8|4006.3|4004.3|4008.3|4006.3|4005.3|4003.3|123
1619570100000|2021-04-28 00:35:00|4005.8|4003.8|4008.3|4006.3|4008.3|4006.3|4005.8|4003.8|87
1619570400000|2021-04-28 00:40:00|4008.8|4006.8|4008.3|4006.3|4009.3|4007.3|4008.3|4006.3|80
1619570700000|2021-04-28 00:45:00|4007.8|4005.8|4007.3|4005.3|4008.3|4006.3|4006.3|4004.3|182
1619571000000|2021-04-28 00:50:00|||||||||9
1619571300000|2021-04-28 00:55:00|||||||||20
1619571600000|2021-04-28 01:00:00|4006.3|4004.3|4007.3|4005.3|4007.3|4005.3|4006.3|4004.3|68
1619571900000|2021-04-28 01:05:00|4008.3|4006.3|4009.3|4007.3|4010.3|4008.3|4008.3|4006.3|151
1619572200000|2021-04-28 01:10:00|4010.3|4008.3|4009.3|4007.3|4010.3|4008.3|4009.3|4007.3|13
1619572500000|2021-04-28 01:15:00|4008.3|4006.3|4009.3|4007.3|4009.8|4007.8|4008.3|4006.3|210
1619572800000|2021-04-28 01:20:00|4008.3|4006.3|4009.8|4007.8|4010.3|4008.3|4008.3|4006.3|81
1619573100000|2021-04-28 01:25:00|4010.3|4008.3|4009.3|4007.3|4010.3|4008.3|4009.3|4007.3|8
1619573400000|2021-04-28 01:30:00|4008.3|4006.3|4009.3|4007.3|4010.3|4008.3|4008.3|4006.3|179
1619573700000|2021-04-28 01:35:00|4010.3|4008.3|4009.3|4007.3|4010.3|4008.3|4009.3|4007.3|42
1619574000000|2021-04-28 01:40:00|4009.8|4007.8|4009.8|4007.8|4010.3|4008.3|4009.3|4007.3|47
1619574300000|2021-04-28 01:45:00|4010.3|4008.3|4011.3|4009.3|4012.3|4010.3|4009.3|4007.3|229
1619574600000|2021-04-28 01:50:00|4011.8|4009.8|4012.3|4010.3|4012.3|4010.3|4011.3|4009.3|92
1619574900000|2021-04-28 01:55:00|4011.8|4009.8|4011.3|4009.3|4012.3|4010.3|4010.3|4008.3|143
1619575200000|2021-04-28 02:00:00|4010.8|4008.8|4010.3|4008.3|4011.3|4009.3|4010.3|4008.3|80
1619575500000|2021-04-28 02:05:00|4009.3|4007.3|4009.3|4007.3|4009.3|4007.3|4008.3|4006.3|256
1619575800000|2021-04-28 02:10:00|4008.8|4006.8|4009.3|4007.3|4009.3|4007.3|4008.3|4006.3|32
1619576100000|2021-04-28 02:15:00|4010.3|4008.3|4010.3|4008.3|4010.3|4008.3|4010.3|4008.3|175
1619576400000|2021-04-28 02:20:00|||||||||22
1619576700000|2021-04-28 02:25:00|4011.3|4009.3|4010.8|4008.8|4011.3|4009.3|4010.3|4008.3|296
1619577000000|2021-04-28 02:30:00|4010.3|4008.3|4009.3|4007.3|4011.3|4009.3|4009.3|4007.3|46
1619577300000|2021-04-28 02:35:00|4008.3|4006.3|4009.3|4007.3|4009.3|4007.3|4008.3|4006.3|43
1619577600000|2021-04-28 02:40:00|4010.3|4008.3|4009.3|4007.3|4010.3|4008.3|4009.3|4007.3|41
1619577900000|2021-04-28 02:45:00|4008.3|4006.3|4008.3|4006.3|4008.3|4006.3|4008.3|4006.3|168
1619578200000|2021-04-28 02:50:00|||||||||11
1619578500000|2021-04-28 02:55:00|4007.3|4005.3|4007.3|4005.3|4008.3|4006.3|4007.3|4005.3|303
1619578800000|2021-04-28 03:00:00|4007.8|4005.8|4008.3|4006.3|4008.3|4006.3|4007.8|4005.8|1
1619579100000|2021-04-28 03:05:00|4009.3|4007.3|4008.3|4006.3|4010.3|4008.3|4008.3|4006.3|264
1619579400000|2021-04-28 03:10:00|4007.3|4005.3|4007.3|4005.3|4007.3|4005.3|4007.3|4005.3|126
1619579700000|2021-04-28 03:15:00|4008.3|4006.3|4007.3|4005.3|4008.3|4006.3|4007.3|4005.3|134
1619580000000|2021-04-28 03:20:00|4008.3|4006.3|4008.3|4006.3|4008.3|4006.3|4007.3|4005.3|20
1619580300000|2021-04-28 03:25:00|4009.3|4007.3|4009.3|4007.3|4009.3|4007.3|4009.3|4007.3|13
1619580600000|2021-04-28 03:30:00|4009.8|4007.8|4011.3|4009.3|4011.3|4009.3|4009.3|4007.3|38
1619580900000|2021-04-28 03:35:00|4010.3|4008.3|4010.8|4008.8|4011.3|4009.3|4010.3|4008.3|62
1619581200000|2021-04-28 03:40:00|4010.3|4008.3|4010.3|4008.3|4011.3|4009.3|4010.3|4008.3|44
1619581500000|2021-04-28 03:45:00|4011.3|4009.3|4011.3|4009.3|4011.3|4009.3|4011.3|4009.3|6
1619581800000|2021-04-28 03:50:00|||||||||26
1619582100000|2021-04-28 03:55:00|||||||||6
1619582400000|2021-04-28 04:00:00|||||||||11
1619582700000|2021-04-28 04:05:00|||||||||2
1619583000000|2021-04-28 04:10:00|||||||||6
1619583300000|2021-04-28 04:15:00|||||||||9
1619583600000|2021-04-28 04:20:00|4011.8|4009.8|4011.8|4009.8|4011.8|4009.8|4011.8|4009.8|23
1619583900000|2021-04-28 04:25:00|4012.3|4010.3|4011.3|4009.3|4012.3|4010.3|4011.3|4009.3|9
1619584200000|2021-04-28 04:30:00|4011.8|4009.8|4012.3|4010.3|4012.3|4010.3|4011.3|4009.3|41
1619584800000|2021-04-28 04:40:00|||||||||8
1619585100000|2021-04-28 04:45:00|||||||||11
1619585400000|2021-04-28 04:50:00|4013.3|4011.3|4011.3|4009.3|4013.3|4011.3|4011.3|4009.3|510
1619585700000|2021-04-28 04:55:00|4012.3|4010.3|4012.3|4010.3|4012.3|4010.3|4012.3|4010.3|70
1619586000000|2021-04-28 05:00:00|4013.3|4011.3|4013.3|4011.3|4013.3|4011.3|4012.3|4010.3|351
1619586300000|2021-04-28 05:05:00|||||||||7
1619586600000|2021-04-28 05:10:00|||||||||16
1619586900000|2021-04-28 05:15:00|||||||||57
1619587200000|2021-04-28 05:20:00|||||||||25
1619587500000|2021-04-28 05:25:00|4013.8|4011.8|4013.3|4011.3|4014.3|4012.3|4013.3|4011.3|730
1619587800000|2021-04-28 05:30:00|4014.3|4012.3|4014.3|4012.3|4014.3|4012.3|4013.3|4011.3|223
1619588100000|2021-04-28 05:35:00|||||||||43
1619588400000|2021-04-28 05:40:00|4013.3|4011.3|4013.3|4011.3|4013.3|4011.3|4013.3|4011.3|166
1619588700000|2021-04-28 05:45:00|4013.8|4011.8|4013.3|4011.3|4014.3|4012.3|4013.3|4011.3|398
1619589000000|2021-04-28 05:50:00|4013.8|4011.8|4014.3|4012.3|4014.3|4012.3|4013.3|4011.3|380
1619589300000|2021-04-28 05:55:00|4013.3|4011.3|4012.8|4010.8|4013.3|4011.3|4012.3|4010.3|564
1619589600000|2021-04-28 06:00:00|4012.55|4011.05|4013.05|4011.55|4014.05|4012.55|4011.05|4009.55|1544
1619589900000|2021-04-28 06:05:00|4013.55|4012.05|4013.05|4011.55|4014.05|4012.55|4013.05|4011.55|647
1619590200000|2021-04-28 06:10:00|4012.55|4011.05|4013.55|4012.05|4013.55|4012.05|4012.05|4010.55|347
1619590500000|2021-04-28 06:15:00|4014.05|4012.55|4013.05|4011.55|4014.05|4012.55|4013.05|4011.55|442
1619590800000|2021-04-28 06:20:00|4014.05|4012.55|4014.05|4012.55|4014.05|4012.55|4014.05|4012.55|221
1619591100000|2021-04-28 06:25:00|4014.55|4013.05|4014.05|4012.55|4015.05|4013.55|4014.05|4012.55|459
1619591400000|2021-04-28 06:30:00|4015.05|4013.55|4017.05|4015.55|4017.05|4015.55|4015.05|4013.55|1339
1619591700000|2021-04-28 06:35:00|4018.05|4016.55|4017.05|4015.55|4018.05|4016.55|4017.05|4015.55|1094
1619592000000|2021-04-28 06:40:00|4018.05|4016.55|4018.05|4016.55|4019.05|4017.55|4017.05|4015.55|1076
1619592300000|2021-04-28 06:45:00|4019.05|4017.55|4019.05|4017.55|4019.05|4017.55|4019.05|4017.55|412
1619592600000|2021-04-28 06:50:00|4020.05|4018.55|4019.05|4017.55|4020.05|4018.55|4019.05|4017.55|1096
1619592900000|2021-04-28 06:55:00|4020.05|4018.55|4019.05|4017.55|4021.05|4019.55|4018.05|4016.55|3103
1619593200000|2021-04-28 07:00:00|4020.05|4018.55|4019.05|4017.55|4025.05|4023.55|4018.05|4016.55|12859
1619593500000|2021-04-28 07:05:00|4018.05|4016.55|4017.05|4015.55|4021.05|4019.55|4016.05|4014.55|9178
1619593800000|2021-04-28 07:10:00|4018.05|4016.55|4014.05|4012.55|4018.05|4016.55|4014.05|4012.55|4808
1619594100000|2021-04-28 07:15:00|4013.05|4011.55|4017.05|4015.55|4017.05|4015.55|4013.05|4011.55|8966
1619594400000|2021-04-28 07:20:00|4018.05|4016.55|4013.05|4011.55|4018.05|4016.55|4011.05|4009.55|5119
1619594700000|2021-04-28 07:25:00|4012.05|4010.55|4012.05|4010.55|4015.05|4013.55|4011.05|4009.55|5458
1619595000000|2021-04-28 07:30:00|4013.05|4011.55|4015.05|4013.55|4016.05|4014.55|4012.05|4010.55|5170
1619595300000|2021-04-28 07:35:00|4016.05|4014.55|4017.05|4015.55|4018.05|4016.55|4016.05|4014.55|1734
1619595600000|2021-04-28 07:40:00|4017.49|4015.99|4012.49|4010.99|4018.49|4016.99|4012.49|4010.99|4255
1619595900000|2021-04-28 07:45:00|4011.49|4009.99|4010.49|4008.99|4012.49|4010.99|4010.49|4008.99|7340
1619596200000|2021-04-28 07:50:00|4009.49|4007.99|4010.49|4008.99|4012.49|4010.99|4009.49|4007.99|6469
1619596500000|2021-04-28 07:55:00|4011.49|4009.99|4011.49|4009.99|4013.49|4011.99|4009.49|4007.99|2636
1619596800000|2021-04-28 08:00:00|4010.49|4008.99|4010.49|4008.99|4012.49|4010.99|4009.49|4007.99|3026
1619597100000|2021-04-28 08:05:00|4011.49|4009.99|4010.49|4008.99|4011.49|4009.99|4007.49|4005.99|7605
1619597400000|2021-04-28 08:10:00|4009.49|4007.99|4009.49|4007.99|4009.49|4007.99|4008.49|4006.99|1933
1619597700000|2021-04-28 08:15:00|4008.49|4006.99|4007.49|4005.99|4009.49|4007.99|4007.49|4005.99|2525
1619598000000|2021-04-28 08:20:00|4008.49|4006.99|4008.49|4006.99|4008.49|4006.99|4007.49|4005.99|3589
1619598300000|2021-04-28 08:25:00|4009.49|4007.99|4010.49|4008.99|4010.49|4008.99|4006.49|4004.99|5995
1619598600000|2021-04-28 08:30:00|4011.49|4009.99|4010.49|4008.99|4012.49|4010.99|4010.49|4008.99|8641
1619598900000|2021-04-28 08:35:00|4011.49|4009.99|4012.49|4010.99|4013.49|4011.99|4011.49|4009.99|6518
1619599200000|2021-04-28 08:40:00|4011.49|4009.99|4011.49|4009.99|4014.49|4012.99|4011.49|4009.99|3957
1619599500000|2021-04-28 08:45:00|4012.49|4010.99|4012.49|4010.99|4013.49|4011.99|4012.49|4010.99|1804
1619599800000|2021-04-28 08:50:00|4011.49|4009.99|4014.49|4012.99|4015.49|4013.99|4011.49|4009.99|2553
1619600100000|2021-04-28 08:55:00|4015.49|4013.99|4015.49|4013.99|4016.49|4014.99|4014.49|4012.99|1341
1619600400000|2021-04-28 09:00:00|4014.49|4012.99|4014.49|4012.99|4016.49|4014.99|4014.49|4012.99|4766
1619600700000|2021-04-28 09:05:00|4013.49|4011.99|4014.49|4012.99|4014.49|4012.99|4013.49|4011.99|1071
1619601000000|2021-04-28 09:10:00|4013.49|4011.99|4015.49|4013.99|4016.49|4014.99|4013.49|4011.99|4027
1619601300000|2021-04-28 09:15:00|4014.49|4012.99|4014.49|4012.99|4015.49|4013.99|4014.49|4012.99|1800
1619601600000|2021-04-28 09:20:00|4013.49|4011.99|4013.49|4011.99|4014.49|4012.99|4012.49|4010.99|1182
1619601900000|2021-04-28 09:25:00|4013.99|4012.49|4014.49|4012.99|4015.49|4013.99|4013.49|4011.99|3587
1619602200000|2021-04-28 09:30:00|4013.49|4011.99|4012.49|4010.99|4014.49|4012.99|4012.49|4010.99|2592
1619602500000|2021-04-28 09:35:00|4013.49|4011.99|4012.49|4010.99|4013.49|4011.99|4011.49|4009.99|3001
1619602800000|2021-04-28 09:40:00|4011.49|4009.99|4014.49|4012.99|4015.49|4013.99|4011.49|4009.99|4115
1619603100000|2021-04-28 09:45:00|4015.49|4013.99|4015.49|4013.99|4016.49|4014.99|4014.49|4012.99|1951
1619603400000|2021-04-28 09:50:00|4016.49|4014.99|4018.49|4016.99|4018.49|4016.99|4015.49|4013.99|2789
1619603700000|2021-04-28 09:55:00|4019.49|4017.99|4016.49|4014.99|4019.49|4017.99|4016.49|4014.99|4053
1619604000000|2021-04-28 10:00:00|4015.49|4013.99|4015.49|4013.99|4016.49|4014.99|4014.49|4012.99|5633
1619604300000|2021-04-28 10:05:00|4014.49|4012.99|4015.49|4013.99|4015.49|4013.99|4014.49|4012.99|2375
1619604600000|2021-04-28 10:10:00|4016.49|4014.99|4015.49|4013.99|4016.49|4014.99|4015.49|4013.99|1524
1619604900000|2021-04-28 10:15:00|4016.49|4014.99|4017.49|4015.99|4017.49|4015.99|4015.49|4013.99|2554
1619605200000|2021-04-28 10:20:00|4018.49|4016.99|4018.49|4016.99|4019.49|4017.99|4018.49|4016.99|3332
1619605500000|2021-04-28 10:25:00|4017.49|4015.99|4017.49|4015.99|4017.49|4015.99|4016.49|4014.99|2578
1619605800000|2021-04-28 10:30:00|4016.49|4014.99|4016.49|4014.99|4016.49|4014.99|4015.49|4013.99|1961
1619606100000|2021-04-28 10:35:00|4015.49|4013.99|4017.49|4015.99|4017.49|4015.99|4015.49|4013.99|915
1619606400000|2021-04-28 10:40:00|4018.49|4016.99|4018.49|4016.99|4018.49|4016.99|4017.49|4015.99|2353
1619606700000|2021-04-28 10:45:00|4019.49|4017.99|4019.49|4017.99|4020.49|4018.99|4019.49|4017.99|2950
1619607000000|2021-04-28 10:50:00|4020.49|4018.99|4020.49|4018.99|4020.49|4018.99|4020.49|4018.99|1504
1619607300000|2021-04-28 10:55:00|4021.49|4019.99|4021.49|4019.99|4022.49|4020.99|4020.49|4018.99|3364
1619607600000|2021-04-28 11:00:00|4020.49|4018.99|4020.49|4018.99|4021.49|4019.99|4020.49|4018.99|1758
1619607900000|2021-04-28 11:05:00|4021.49|4019.99|4021.49|4019.99|4022.49|4020.99|4021.49|4019.99|2015
1619608200000|2021-04-28 11:10:00|4022.49|4020.99|4020.49|4018.99|4022.49|4020.99|4020.49|4018.99|2380
1619608500000|2021-04-28 11:15:00|4019.49|4017.99|4021.49|4019.99|4021.49|4019.99|4019.49|4017.99|1314
1619608800000|2021-04-28 11:20:00|4022.49|4020.99|4021.49|4019.99|4022.49|4020.99|4021.49|4019.99|2058
1619609100000|2021-04-28 11:25:00|4020.49|4018.99|4021.49|4019.99|4021.49|4019.99|4020.49|4018.99|4322
1619609400000|2021-04-28 11:30:00|4020.49|4018.99|4019.49|4017.99|4020.49|4018.99|4016.49|4014.99|6308
1619609700000|2021-04-28 11:35:00|4018.49|4016.99|4017.49|4015.99|4019.49|4017.99|4017.49|4015.99|2075
1619610000000|2021-04-28 11:40:00|4017.35|4015.85|4016.35|4014.85|4018.35|4016.85|4016.35|4014.85|2653
1619610300000|2021-04-28 11:45:00|4015.35|4013.85|4018.35|4016.85|4019.35|4017.85|4015.35|4013.85|3011
1619610600000|2021-04-28 11:50:00|4019.35|4017.85|4017.35|4015.85|4019.35|4017.85|4017.35|4015.85|1958
1619610900000|2021-04-28 11:55:00|||||||||1036
1619611200000|2021-04-28 12:00:00|4018.35|4016.85|4018.35|4016.85|4018.35|4016.85|4017.35|4015.85|2603
1619611500000|2021-04-28 12:05:00|4019.35|4017.85|4021.35|4019.85|4021.35|4019.85|4019.35|4017.85|3881
1619611800000|2021-04-28 12:10:00|4020.35|4018.85|4020.35|4018.85|4021.35|4019.85|4019.35|4017.85|4466
1619612100000|2021-04-28 12:15:00|4021.35|4019.85|4021.35|4019.85|4021.35|4019.85|4020.35|4018.85|2545
1619612400000|2021-04-28 12:20:00|4020.35|4018.85|4019.35|4017.85|4021.35|4019.85|4019.35|4017.85|3250
1619612700000|2021-04-28 12:25:00|4018.35|4016.85|4017.35|4015.85|4018.35|4016.85|4017.35|4015.85|1846
1619613000000|2021-04-28 12:30:00|4018.35|4016.85|4017.35|4015.85|4018.35|4016.85|4017.35|4015.85|2044
1619613300000|2021-04-28 12:35:00|4018.35|4016.85|4017.35|4015.85|4018.35|4016.85|4016.35|4014.85|2776
1619613600000|2021-04-28 12:40:00|4016.85|4015.35|4017.35|4015.85|4017.35|4015.85|4016.35|4014.85|2170
1619613900000|2021-04-28 12:45:00|4016.85|4015.35|4017.35|4015.85|4017.35|4015.85|4016.35|4014.85|3501
1619614200000|2021-04-28 12:50:00|4018.35|4016.85|4018.35|4016.85|4018.35|4016.85|4017.35|4015.85|1960
1619614500000|2021-04-28 12:55:00|||||||||484
1619614800000|2021-04-28 13:00:00|4019.35|4017.85|4016.35|4014.85|4019.35|4017.85|4016.35|4014.85|3033
1619615100000|2021-04-28 13:05:00|4017.35|4015.85|4015.35|4013.85|4017.35|4015.85|4015.35|4013.85|1182
1619615400000|2021-04-28 13:10:00|4016.35|4014.85|4016.35|4014.85|4016.35|4014.85|4016.35|4014.85|2424
1619615700000|2021-04-28 13:15:00|4017.35|4015.85|4018.35|4016.85|4018.35|4016.85|4017.35|4015.85|839
1619616000000|2021-04-28 13:20:00|4017.35|4015.85|4017.35|4015.85|4018.35|4016.85|4017.35|4015.85|2096
1619616300000|2021-04-28 13:25:00|4018.35|4016.85|4018.35|4016.85|4018.35|4016.85|4016.35|4014.85|3251
1619616600000|2021-04-28 13:30:00|4019.35|4017.85|4017.35|4015.85|4019.35|4017.85|4016.35|4014.85|9590
1619616900000|2021-04-28 13:35:00|4016.35|4014.85|4016.35|4014.85|4018.35|4016.85|4016.35|4014.85|6314
1619617200000|2021-04-28 13:40:00|4017.35|4015.85|4018.35|4016.85|4019.35|4017.85|4016.35|4014.85|4675
1619617500000|2021-04-28 13:45:00|4019.35|4017.85|4019.35|4017.85|4019.35|4017.85|4019.35|4017.85|3228
1619617800000|2021-04-28 13:50:00|4020.35|4018.85|4019.35|4017.85|4020.35|4018.85|4019.35|4017.85|6507
1619618100000|2021-04-28 13:55:00|4020.35|4018.85|4022.35|4020.85|4022.35|4020.85|4020.35|4018.85|5185
1619618400000|2021-04-28 14:00:00|4023.35|4021.85|4022.35|4020.85|4023.35|4021.85|4021.35|4019.85|7759
1619618700000|2021-04-28 14:05:00|4021.35|4019.85|4028.35|4026.85|4028.35|4026.85|4021.35|4019.85|12403
1619619000000|2021-04-28 14:10:00|4028.06|4026.56|4025.06|4023.56|4028.06|4026.56|4025.06|4023.56|5557
1619619300000|2021-04-28 14:15:00|4026.06|4024.56|4026.06|4024.56|4026.06|4024.56|4025.06|4023.56|4746
1619619600000|2021-04-28 14:20:00|4027.06|4025.56|4023.06|4021.56|4027.06|4025.56|4023.06|4021.56|4574
1619619900000|2021-04-28 14:25:00|4022.06|4020.56|4023.06|4021.56|4024.06|4022.56|4022.06|4020.56|2530
1619620200000|2021-04-28 14:30:00|4024.06|4022.56|4022.06|4020.56|4024.06|4022.56|4022.06|4020.56|5534
1619620500000|2021-04-28 14:35:00|4021.06|4019.56|4020.06|4018.56|4022.06|4020.56|4020.06|4018.56|4898
1619620800000|2021-04-28 14:40:00|4019.06|4017.56|4019.06|4017.56|4020.06|4018.56|4019.06|4017.56|3977
1619621100000|2021-04-28 14:45:00|4020.06|4018.56|4021.06|4019.56|4022.06|4020.56|4019.06|4017.56|5941
1619621400000|2021-04-28 14:50:00|4022.06|4020.56|4020.06|4018.56|4022.06|4020.56|4020.06|4018.56|2892
1619621700000|2021-04-28 14:55:00|4021.06|4019.56|4021.06|4019.56|4022.06|4020.56|4020.06|4018.56|4501
1619622000000|2021-04-28 15:00:00|4020.06|4018.56|4020.06|4018.56|4021.06|4019.56|4019.06|4017.56|5072
1619622300000|2021-04-28 15:05:00|4019.06|4017.56|4020.06|4018.56|4020.06|4018.56|4019.06|4017.56|4720
1619622600000|2021-04-28 15:10:00|4019.06|4017.56|4017.06|4015.56|4019.06|4017.56|4017.06|4015.56|6267
1619622900000|2021-04-28 15:15:00|4018.06|4016.56|4020.06|4018.56|4020.06|4018.56|4017.06|4015.56|9003
1619623200000|2021-04-28 15:20:00|4021.06|4019.56|4019.06|4017.56|4021.06|4019.56|4018.06|4016.56|11820
1619623500000|2021-04-28 15:25:00|4018.06|4016.56|4017.06|4015.56|4018.06|4016.56|4016.06|4014.56|13693
1619623800000|2021-04-28 15:30:00|4015.09|4013.59|4013.09|4011.59|4015.09|4013.59|4011.09|4009.59|41419
1619624100000|2021-04-28 15:35:00|4014.09|4012.59|4014.09|4012.59|4015.09|4013.59|4013.09|4011.59|30760
1619624400000|2021-04-28 15:40:00|4013.09|4011.59|4012.09|4010.59|4013.09|4011.59|4012.09|4010.59|3602
1619624700000|2021-04-28 15:45:00|4011.09|4009.59|4011.09|4009.59|4012.09|4010.59|4011.09|4009.59|6176
1619625000000|2021-04-28 15:50:00|4010.09|4008.59|4009.09|4007.59|4010.09|4008.59|4009.09|4007.59|4015
1619625300000|2021-04-28 15:55:00|4010.09|4008.59|4009.09|4007.59|4010.09|4008.59|4009.09|4007.59|2054
1619625600000|2021-04-28 16:00:00|4010.09|4008.59|4010.09|4008.59|4010.09|4008.59|4010.09|4008.59|3490
1619625900000|2021-04-28 16:05:00|4011.09|4009.59|4013.09|4011.59|4013.09|4011.59|4011.09|4009.59|2570
1619626200000|2021-04-28 16:10:00|4012.09|4010.59|4013.09|4011.59|4013.09|4011.59|4012.09|4010.59|3254
1619626500000|2021-04-28 16:15:00|||||||||649
1619626800000|2021-04-28 16:20:00|4014.09|4012.59|4013.09|4011.59|4014.09|4012.59|4013.09|4011.59|1922
1619627100000|2021-04-28 16:25:00|4014.09|4012.59|4013.09|4011.59|4014.09|4012.59|4013.09|4011.59|1367
1619627400000|2021-04-28 16:30:00|4014.09|4012.59|4013.09|4011.59|4014.09|4012.59|4013.09|4011.59|559
1619627700000|2021-04-28 16:35:00|4014.09|4012.59|4014.09|4012.59|4014.09|4012.59|4014.09|4012.59|2022
1619628000000|2021-04-28 16:40:00|4013.09|4011.59|4013.09|4011.59|4013.09|4011.59|4013.09|4011.59|732
1619628300000|2021-04-28 16:45:00|4014.09|4012.59|4014.09|4012.59|4014.09|4012.59|4014.09|4012.59|1358
1619628600000|2021-04-28 16:50:00|4015.09|4013.59|4014.09|4012.59|4015.09|4013.59|4014.09|4012.59|417
1619628900000|2021-04-28 16:55:00|||||||||235
1619629200000|2021-04-28 17:00:00|4015.09|4013.59|4014.09|4012.59|4015.09|4013.59|4014.09|4012.59|585
1619629500000|2021-04-28 17:05:00|||||||||141
1619629800000|2021-04-28 17:10:00|4013.09|4011.59|4014.09|4012.59|4014.09|4012.59|4013.09|4011.59|1128
1619630100000|2021-04-28 17:15:00|4015.09|4013.59|4015.09|4013.59|4015.09|4013.59|4015.09|4013.59|1144
1619630400000|2021-04-28 17:20:00|4014.09|4012.59|4014.09|4012.59|4015.09|4013.59|4014.09|4012.59|911
1619630700000|2021-04-28 17:25:00|4015.09|4013.59|4015.09|4013.59|4015.09|4013.59|4015.09|4013.59|98
1619631000000|2021-04-28 17:30:00|4014.09|4012.59|4015.09|4013.59|4015.09|4013.59|4014.09|4012.59|697
1619631300000|2021-04-28 17:35:00|4014.09|4012.59|4014.09|4012.59|4015.09|4013.59|4014.09|4012.59|399
1619631600000|2021-04-28 17:40:00|4013.09|4011.59|4014.09|4012.59|4014.09|4012.59|4013.09|4011.59|802
1619631900000|2021-04-28 17:45:00|4013.09|4011.59|4013.09|4011.59|4014.09|4012.59|4013.09|4011.59|782
1619632200000|2021-04-28 17:50:00|4012.09|4010.59|4012.09|4010.59|4013.09|4011.59|4012.09|4010.59|614
1619632500000|2021-04-28 17:55:00|4013.09|4011.59|4011.09|4009.59|4013.09|4011.59|4011.09|4009.59|741
1619632800000|2021-04-28 18:00:00|4012.09|4010.59|4013.09|4011.59|4017.09|4015.59|4010.09|4008.59|2682
1619633100000|2021-04-28 18:05:00|4014.09|4012.59|4012.09|4010.59|4014.09|4012.59|4011.09|4009.59|1450
1619633400000|2021-04-28 18:10:00|4011.09|4009.59|4013.09|4011.59|4013.09|4011.59|4011.09|4009.59|592
1619633700000|2021-04-28 18:15:00|4014.09|4012.59|4014.09|4012.59|4015.09|4013.59|4013.09|4011.59|866
1619634000000|2021-04-28 18:20:00|4013.09|4011.59|4014.09|4012.59|4014.09|4012.59|4013.09|4011.59|593
1619634300000|2021-04-28 18:25:00|4013.09|4011.59|4013.09|4011.59|4014.09|4012.59|4013.09|4011.59|122
1619634600000|2021-04-28 18:30:00|4012.09|4010.59|4012.09|4010.59|4013.09|4011.59|4010.09|4008.59|442
1619634900000|2021-04-28 18:35:00|4013.09|4011.59|4016.09|4014.59|4017.09|4015.59|4012.09|4010.59|1258
1619635200000|2021-04-28 18:40:00|4017.09|4015.59|4018.09|4016.59|4018.09|4016.59|4016.09|4014.59|1360
1619635500000|2021-04-28 18:45:00|4019.09|4017.59|4016.09|4014.59|4019.09|4017.59|4015.09|4013.59|1865
1619635800000|2021-04-28 18:50:00|4017.09|4015.59|4017.09|4015.59|4018.09|4016.59|4016.09|4014.59|746
1619636100000|2021-04-28 18:55:00|4016.59|4015.09|4016.09|4014.59|4017.09|4015.59|4015.09|4013.59|614
1619636400000|2021-04-28 19:00:00|4017.09|4015.59|4016.09|4014.59|4017.09|4015.59|4015.09|4013.59|829
1619636700000|2021-04-28 19:05:00|4017.09|4015.59|4016.09|4014.59|4017.09|4015.59|4014.09|4012.59|335
1619637000000|2021-04-28 19:10:00|4015.09|4013.59|4012.59|4011.09|4016.09|4014.59|4008.09|4006.59|3226
1619637300000|2021-04-28 19:15:00|4013.09|4011.59|4013.09|4011.59|4014.09|4012.59|4011.09|4009.59|539
1619637600000|2021-04-28 19:20:00|4012.09|4010.59|4013.09|4011.59|4014.09|4012.59|4012.09|4010.59|993
1619637900000|2021-04-28 19:25:00|4014.09|4012.59|4015.09|4013.59|4015.09|4013.59|4013.09|4011.59|474
1619638200000|2021-04-28 19:30:00|4014.09|4012.59|4012.59|4011.09|4014.09|4012.59|4012.09|4010.59|591
1619638500000|2021-04-28 19:35:00|4013.09|4011.59|4013.09|4011.59|4015.09|4013.59|4013.09|4011.59|356
1619638800000|2021-04-28 19:40:00|4014.09|4012.59|4013.09|4011.59|4014.09|4012.59|4012.09|4010.59|685
1619639100000|2021-04-28 19:45:00|4014.09|4012.59|4011.09|4009.59|4014.09|4012.59|4011.09|4009.59|723
1619639400000|2021-04-28 19:50:00|4012.09|4010.59|4007.09|4005.59|4012.09|4010.59|4007.09|4005.59|1547
1619639700000|2021-04-28 19:55:00|4008.09|4006.59|4010.09|4008.59|4010.09|4008.59|4007.09|4005.59|6315
1619640000000|2021-04-28 20:00:00|4012.14|4009.14|4013.44|4010.44|4014.24|4011.24|4011.74|4008.74|9945
1619640300000|2021-04-28 20:05:00|4013.64|4010.64|4014.64|4011.64|4016.44|4013.44|4013.64|4010.64|0
1619640600000|2021-04-28 20:10:00|4014.44|4011.44|4013.54|4010.54|4015.14|4012.14|4013.04|4010.04|0
1619640900000|2021-04-28 20:15:00|4013.64|4010.64|4012.54|4009.54|4014.24|4011.24|4012.14|4009.14|0
1619641200000|2021-04-28 20:20:00|4012.44|4009.44|4012.74|4009.74|4013.04|4010.04|4012.34|4009.34|0
1619641500000|2021-04-28 20:25:00|4012.64|4009.64|4012.74|4009.74|4013.04|4010.04|4012.44|4009.44|0
1619641800000|2021-04-28 20:30:00|4012.64|4009.64|4018.04|4015.04|4019.94|4016.94|4012.64|4009.64|0
1619642100000|2021-04-28 20:35:00|4017.74|4014.74|4018.84|4015.84|4020.54|4017.54|4017.54|4014.54|0
1619642400000|2021-04-28 20:40:00|4018.64|4015.64|4017.14|4014.14|4018.84|4015.84|4017.14|4014.14|0
1619642700000|2021-04-28 20:45:00|4017.34|4014.34|4018.44|4015.44|4018.64|4015.64|4017.34|4014.34|0
1619643000000|2021-04-28 20:50:00|4018.24|4015.24|4018.24|4015.24|4018.64|4015.64|4017.74|4014.74|0
1619643300000|2021-04-28 20:55:00|4018.04|4015.04|4018.04|4015.04|4018.44|4015.44|4016.74|4013.74|0
1619643600000|2021-04-28 21:00:00|4017.94|4014.94|4017.54|4014.54|4017.94|4014.94|4017.44|4014.44|0
1619643900000|2021-04-28 21:05:00|4017.24|4014.24|4017.54|4014.54|4017.54|4014.54|4017.24|4014.24|0
1619644200000|2021-04-28 21:10:00|4017.64|4014.64|4017.34|4014.34|4017.64|4014.64|4017.24|4014.24|0
1619644500000|2021-04-28 21:15:00|4017.14|4014.14|4016.54|4013.54|4017.14|4014.14|4016.24|4013.24|0
1619644800000|2021-04-28 21:20:00|4016.44|4013.44|4017.24|4014.24|4017.44|4014.44|4016.44|4013.44|0
1619645100000|2021-04-28 21:25:00|4017.04|4014.04|4016.74|4013.74|4017.44|4014.44|4016.44|4013.44|0
1619645400000|2021-04-28 21:30:00|4016.64|4013.64|4016.64|4013.64|4017.14|4014.14|4016.54|4013.54|0
1619645700000|2021-04-28 21:35:00|4016.84|4013.84|4016.54|4013.54|4017.04|4014.04|4016.54|4013.54|0
1619646000000|2021-04-28 21:40:00|4016.64|4013.64|4016.74|4013.74|4017.04|4014.04|4016.44|4013.44|0
1619646300000|2021-04-28 21:45:00|4016.84|4013.84|4017.14|4014.14|4017.14|4014.14|4016.84|4013.84|0
1619646600000|2021-04-28 21:50:00|4017.04|4014.04|4017.04|4014.04|4017.54|4014.54|4017.04|4014.04|0
1619646900000|2021-04-28 21:55:00|4017.14|4014.14|4017.64|4014.64|4017.64|4014.64|4017.14|4014.14|0
1619647200000|2021-04-28 22:00:00|4018.24|4015.24|4017.94|4014.94|4018.44|4015.44|4017.04|4014.04|0
1619647500000|2021-04-28 22:05:00|4018.14|4015.14|4017.64|4014.64|4018.14|4015.14|4017.44|4014.44|0
1619647800000|2021-04-28 22:10:00|4018.14|4015.14|4019.14|4016.14|4019.14|4016.14|4018.14|4015.14|0
1619648100000|2021-04-28 22:15:00|4019.44|4016.44|4019.64|4016.64|4019.84|4016.84|4019.14|4016.14|0
1619648400000|2021-04-28 22:20:00|4019.84|4016.84|4019.14|4016.14|4019.84|4016.84|4019.14|4016.14|0
1619648700000|2021-04-28 22:25:00|4019.44|4016.44|4019.44|4016.44|4019.44|4016.44|4019.14|4016.14|0
1619649000000|2021-04-28 22:30:00|4019.64|4016.64|4019.14|4016.14|4019.64|4016.64|4019.14|4016.14|0
1619649300000|2021-04-28 22:35:00|4018.94|4015.94|4018.94|4015.94|4019.14|4016.14|4018.94|4015.94|0
1619649600000|2021-04-28 22:40:00|4018.84|4015.84|4018.74|4015.74|4018.94|4015.94|4018.14|4015.14|0
1619649900000|2021-04-28 22:45:00|4018.54|4015.54|4018.54|4015.54|4018.94|4015.94|4018.54|4015.54|0
1619650200000|2021-04-28 22:50:00|4018.74|4015.74|4018.94|4015.94|4018.94|4015.94|4018.74|4015.74|0
1619650500000|2021-04-28 22:55:00|4019.14|4016.14|4019.64|4016.64|4019.64|4016.64|4019.14|4016.14|0
1619650800000|2021-04-28 23:00:00|4019.54|4016.54|4019.64|4016.64|4020.24|4017.24|4019.54|4016.54|0
1619651100000|2021-04-28 23:05:00|4019.44|4016.44|4019.14|4016.14|4019.44|4016.44|4019.14|4016.14|0
1619651400000|2021-04-28 23:10:00|4018.94|4015.94|4018.94|4015.94|4019.14|4016.14|4018.74|4015.74|0
1619651700000|2021-04-28 23:15:00|4017.94|4014.94|4015.94|4012.94|4017.94|4014.94|4015.94|4012.94|0
1619652300000|2021-04-28 23:25:00|4016.14|4013.14|4016.14|4013.14|4016.14|4013.14|4015.94|4012.94|0
1619652600000|2021-04-28 23:30:00|4016.44|4013.44|4016.44|4013.44|4016.44|4013.44|4015.94|4012.94|0
1619652900000|2021-04-28 23:35:00|4016.64|4013.64|4016.84|4013.84|4016.84|4013.84|4016.64|4013.64|0
1619653200000|2021-04-28 23:40:00|4016.74|4013.74|4017.04|4014.04|4017.04|4014.04|4016.64|4013.64|0
1619653500000|2021-04-28 23:45:00|4016.84|4013.84|4016.84|4013.84|4017.24|4014.24|4016.84|4013.84|0
1619653800000|2021-04-28 23:50:00|4016.94|4013.94|4017.64|4014.64|4017.64|4014.64|4016.94|4013.94|0
1619654100000|2021-04-28 23:55:00|4017.84|4014.84|4018.34|4015.34|4018.74|4015.74|4017.84|4014.84|0
1619654400000|2021-04-29 00:00:00|4018.14|4015.14|4017.54|4014.54|4018.54|4015.54|4016.84|4013.84|0
1619654700000|2021-04-29 00:05:00|4017.74|4014.74|4017.64|4014.64|4018.04|4015.04|4016.54|4013.54|0
1619655000000|2021-04-29 00:10:00|4017.74|4014.74|4017.84|4014.84|4019.14|4016.14|4017.64|4014.64|0
1619655300000|2021-04-29 00:15:00|4013.34|4011.34|4013.34|4011.34|4014.84|4012.84|4013.34|4011.34|381
1619655600000|2021-04-29 00:20:00|4014.34|4012.34|4014.34|4012.34|4014.34|4012.34|4014.34|4012.34|29
1619655900000|2021-04-29 00:25:00|4013.34|4011.34|4013.84|4011.84|4014.34|4012.34|4013.34|4011.34|64
1619656200000|2021-04-29 00:30:00|4014.34|4012.34|4014.34|4012.34|4014.34|4012.34|4013.84|4011.84|30
1619656800000|2021-04-29 00:40:00|4013.34|4011.34|4013.34|4011.34|4013.34|4011.34|4013.34|4011.34|37
1619657100000|2021-04-29 00:45:00|||||||||7
1619657400000|2021-04-29 00:50:00|4014.34|4012.34|4014.34|4012.34|4015.34|4013.34|4014.34|4012.34|204
1619657700000|2021-04-29 00:55:00|4015.34|4013.34|4014.34|4012.34|4015.34|4013.34|4014.34|4012.34|34
1619658000000|2021-04-29 01:00:00|4015.34|4013.34|4014.34|4012.34|4015.34|4013.34|4013.34|4011.34|85
1619658300000|2021-04-29 01:05:00|4013.84|4011.84|4014.34|4012.34|4014.34|4012.34|4013.34|4011.34|67
1619658600000|2021-04-29 01:10:00|||||||||100
1619658900000|2021-04-29 01:15:00|4015.34|4013.34|4017.34|4015.34|4018.34|4016.34|4015.34|4013.34|629
1619659200000|2021-04-29 01:20:00|4017.84|4015.84|4016.34|4014.34|4017.84|4015.84|4016.34|4014.34|89
1619659500000|2021-04-29 01:25:00|4016.84|4014.84|4016.34|4014.34|4017.34|4015.34|4016.34|4014.34|33
1619659800000|2021-04-29 01:30:00|4017.34|4015.34|4017.34|4015.34|4017.34|4015.34|4016.34|4014.34|74
1619660100000|2021-04-29 01:35:00|4017.84|4015.84|4017.34|4015.34|4018.34|4016.34|4016.34|4014.34|112
1619660400000|2021-04-29 01:40:00|4018.34|4016.34|4019.34|4017.34|4019.34|4017.34|4018.34|4016.34|137
1619660700000|2021-04-29 01:45:00|4020.34|4018.34|4019.34|4017.34|4020.34|4018.34|4019.34|4017.34|130
1619661000000|2021-04-29 01:50:00|4020.34|4018.34|4019.34|4017.34|4020.34|4018.34|4019.34|4017.34|149
1619661300000|2021-04-29 01:55:00|4020.34|4018.34|4019.34|4017.34|4021.34|4019.34|4019.34|4017.34|383
1619661600000|2021-04-29 02:00:00|4020.34|4018.34|4019.34|4017.34|4020.34|4018.34|4019.34|4017.34|54
1619661900000|2021-04-29 02:05:00|4020.34|4018.34|4020.34|4018.34|4020.34|4018.34|4019.34|4017.34|11
1619662200000|2021-04-29 02:10:00|4020.84|4018.84|4020.34|4018.34|4021.34|4019.34|4020.34|4018.34|46
1619662500000|2021-04-29 02:15:00|4020.84|4018.84|4019.34|4017.34|4021.34|4019.34|4019.34|4017.34|55
1619662800000|2021-04-29 02:20:00|4019.84|4017.84|4021.34|4019.34|4021.34|4019.34|4019.84|4017.84|429
1619663100000|2021-04-29 02:25:00|4020.84|4018.84|4022.34|4020.34|4022.34|4020.34|4020.34|4018.34|566
1619663400000|2021-04-29 02:30:00|4022.84|4020.84|4022.84|4020.84|4023.34|4021.34|4022.34|4020.34|516
1619663700000|2021-04-29 02:35:00|4023.34|4021.34|4023.34|4021.34|4023.34|4021.34|4023.34|4021.34|64
1619664000000|2021-04-29 02:40:00|||||||||59
1619664300000|2021-04-29 02:45:00|4022.84|4020.84|4022.34|4020.34|4022.84|4020.84|4022.34|4020.34|329
1619664600000|2021-04-29 02:50:00|4021.34|4019.34|4021.34|4019.34|4022.34|4020.34|4021.34|4019.34|25
1619664900000|2021-04-29 02:55:00|4022.34|4020.34|4022.34|4020.34|4022.34|4020.34|4021.34|4019.34|86
1619665200000|2021-04-29 03:00:00|4021.34|4019.34|4021.34|4019.34|4021.34|4019.34|4020.34|4018.34|59
1619665500000|2021-04-29 03:05:00|4020.84|4018.84|4021.34|4019.34|4021.34|4019.34|4020.34|4018.34|25
1619665800000|2021-04-29 03:10:00|4020.84|4018.84|4020.84|4018.84|4021.34|4019.34|4020.34|4018.34|30
1619666100000|2021-04-29 03:15:00|4021.34|4019.34|4021.34|4019.34|4021.34|4019.34|4020.34|4018.34|22
1619666400000|2021-04-29 03:20:00|4020.84|4018.84|4020.34|4018.34|4021.34|4019.34|4020.34|4018.34|12
1619666700000|2021-04-29 03:25:00|||||||||1
1619667000000|2021-04-29 03:30:00|4021.34|4019.34|4020.34|4018.34|4021.34|4019.34|4020.34|4018.34|22
1619667300000|2021-04-29 03:35:00|4020.84|4018.84|4021.34|4019.34|4021.34|4019.34|4020.34|4018.34|37
1619667600000|2021-04-29 03:40:00|4020.34|4018.34|4021.34|4019.34|4021.34|4019.34|4020.34|4018.34|8
1619667900000|2021-04-29 03:45:00|4020.84|4018.84|4021.34|4019.34|4021.34|4019.34|4020.34|4018.34|6
1619668200000|2021-04-29 03:50:00|4020.84|4018.84|4021.34|4019.34|4021.34|4019.34|4020.34|4018.34|15
1619668500000|2021-04-29 03:55:00|4020.84|4018.84|4020.84|4018.84|4021.34|4019.34|4020.34|4018.34|31
1619668800000|2021-04-29 04:00:00|4020.34|4018.34|4021.34|4019.34|4021.34|4019.34|4020.34|4018.34|27
1619669100000|2021-04-29 04:05:00|4020.34|4018.34|4021.34|4019.34|4021.34|4019.34|4020.34|4018.34|73
1619669400000|2021-04-29 04:10:00|||||||||5
1619669700000|2021-04-29 04:15:00|4022.34|4020.34|4022.34|4020.34|4022.34|4020.34|4022.34|4020.34|176
1619670000000|2021-04-29 04:20:00|4021.84|4019.84|4021.34|4019.34|4022.34|4020.34|4021.34|4019.34|131
1619670300000|2021-04-29 04:25:00|4022.34|4020.34|4020.34|4018.34|4022.34|4020.34|4020.34|4018.34|232
1619670600000|2021-04-29 04:30:00|4020.84|4018.84|4020.34|4018.34|4020.84|4018.84|4020.34|4018.34|15
1619670900000|2021-04-29 04:35:00|4019.34|4017.34|4019.34|4017.34|4019.84|4017.84|4019.34|4017.34|220
1619671200000|2021-04-29 04:40:00|||||||||2
1619671500000|2021-04-29 04:45:00|||||||||19
1619671800000|2021-04-29 04:50:00|4018.34|4016.34|4019.34|4017.34|4019.34|4017.34|4018.34|4016.34|281
1619672100000|2021-04-29 04:55:00|4018.84|4016.84|4018.84|4016.84|4019.34|4017.34|4018.34|4016.34|365
1619672400000|2021-04-29 05:00:00|4018.34|4016.34|4019.84|4017.84|4020.34|4018.34|4018.34|4016.34|59
1619672700000|2021-04-29 05:05:00|4019.34|4017.34|4022.34|4020.34|4022.34|4020.34|4019.34|4017.34|350
1619673000000|2021-04-29 05:10:00|4022.84|4020.84|4021.34|4019.34|4022.84|4020.84|4021.34|4019.34|862
1619673300000|2021-04-29 05:15:00|4020.84|4018.84|4020.34|4018.34|4021.34|4019.34|4020.34|4018.34|128
1619673600000|2021-04-29 05:20:00|4019.34|4017.34|4020.34|4018.34|4020.34|4018.34|4019.34|4017.34|248
1619673900000|2021-04-29 05:25:00|4019.34|4017.34|4020.34|4018.34|4020.34|4018.34|4019.34|4017.34|213
1619674200000|2021-04-29 05:30:00|4021.34|4019.34|4021.34|4019.34|4021.34|4019.34|4020.84|4018.84|68
1619674500000|2021-04-29 05:35:00|4020.84|4018.84|4020.34|4018.34|4021.34|4019.34|4020.34|4018.34|459
1619674800000|2021-04-29 05:40:00|4020.84|4018.84|4020.84|4018.84|4021.34|4019.34|4020.34|4018.34|193
1619675100000|2021-04-29 05:45:00|4021.34|4019.34|4022.34|4020.34|4022.34|4020.34|4021.34|4019.34|270
1619675400000|2021-04-29 05:50:00|4023.34|4021.34|4023.34|4021.34|4023.34|4021.34|4022.34|4020.34|373
1619675700000|2021-04-29 05:55:00|4022.34|4020.34|4021.34|4019.34|4022.34|4020.34|4021.34|4019.34|560
1619676000000|2021-04-29 06:00:00|4021.09|4019.59|4025.09|4023.59|4025.09|4023.59|4021.09|4019.59|2759
1619676300000|2021-04-29 06:05:00|4024.59|4023.09|4022.09|4020.59|4025.09|4023.59|4021.09|4019.59|1627
1619676600000|2021-04-29 06:10:00|4023.09|4021.59|4024.09|4022.59|4024.09|4022.59|4022.09|4020.59|515
1619676900000|2021-04-29 06:15:00|4025.09|4023.59|4026.09|4024.59|4026.09|4024.59|4023.09|4021.59|2851
1619677200000|2021-04-29 06:20:00|4025.09|4023.59|4023.09|4021.59|4026.09|4024.59|4023.09|4021.59|1112
1619677500000|2021-04-29 06:25:00|4023.59|4022.09|4023.09|4021.59|4024.09|4022.59|4022.09|4020.59|1224
1619677800000|2021-04-29 06:30:00|4023.59|4022.09|4024.09|4022.59|4024.09|4022.59|4023.09|4021.59|482
1619678100000|2021-04-29 06:35:00|||||||||343
1619678400000|2021-04-29 06:40:00|4023.09|4021.59|4024.09|4022.59|4024.09|4022.59|4023.09|4021.59|917
1619678700000|2021-04-29 06:45:00|4025.09|4023.59|4025.09|4023.59|4026.09|4024.59|4024.09|4022.59|879
1619679000000|2021-04-29 06:50:00|4026.09|4024.59|4025.09|4023.59|4027.09|4025.59|4025.09|4023.59|1390
1619679300000|2021-04-29 06:55:00|4025.59|4024.09|4029.09|4027.59|4029.09|4027.59|4025.09|4023.59|3158
1619679600000|2021-04-29 07:00:00|4028.09|4026.59|4026.09|4024.59|4030.09|4028.59|4024.09|4022.59|16381
1619679900000|2021-04-29 07:05:00|4027.09|4025.59|4024.09|4022.59|4030.09|4028.59|4023.09|4021.59|7869
1619680200000|2021-04-29 07:10:00|4023.09|4021.59|4021.09|4019.59|4025.09|4023.59|4020.09|4018.59|6026
1619680500000|2021-04-29 07:15:00|4022.09|4020.59|4024.09|4022.59|4024.09|4022.59|4020.09|4018.59|7225
1619680800000|2021-04-29 07:20:00|4023.09|4021.59|4027.09|4025.59|4028.09|4026.59|4023.09|4021.59|6057
1619681100000|2021-04-29 07:25:00|4028.09|4026.59|4025.09|4023.59|4028.09|4026.59|4024.09|4022.59|3734
1619681400000|2021-04-29 07:30:00|4024.09|4022.59|4028.09|4026.59|4028.09|4026.59|4021.09|4019.59|4980
1619681700000|2021-04-29 07:35:00|4029.09|4027.59|4029.09|4027.59|4032.09|4030.59|4028.09|4026.59|8719
1619682000000|2021-04-29 07:40:00|4029.49|4027.99|4028.49|4026.99|4029.49|4027.99|4026.49|4024.99|4803
1619682300000|2021-04-29 07:45:00|4029.49|4027.99|4029.49|4027.99|4030.49|4028.99|4027.49|4025.99|5553
1619682600000|2021-04-29 07:50:00|4030.49|4028.99|4031.49|4029.99|4031.49|4029.99|4029.49|4027.99|5130
1619682900000|2021-04-29 07:55:00|4032.49|4030.99|4030.49|4028.99|4032.49|4030.99|4029.49|4027.99|4282
1619683200000|2021-04-29 08:00:00|4031.49|4029.99|4033.49|4031.99|4034.49|4032.99|4031.49|4029.99|7304
1619683500000|2021-04-29 08:05:00|4034.49|4032.99|4029.49|4027.99|4034.49|4032.99|4028.49|4026.99|6373
1619683800000|2021-04-29 08:10:00|4030.49|4028.99|4029.49|4027.99|4031.49|4029.99|4029.49|4027.99|3082
1619684100000|2021-04-29 08:15:00|4030.49|4028.99|4028.49|4026.99|4030.49|4028.99|4028.49|4026.99|3638
1619684400000|2021-04-29 08:20:00|4029.49|4027.99|4027.49|4025.99|4029.49|4027.99|4026.49|4024.99|5799
1619684700000|2021-04-29 08:25:00|4026.49|4024.99|4025.49|4023.99|4026.49|4024.99|4025.49|4023.99|4729
1619685000000|2021-04-29 08:30:00|4024.49|4022.99|4026.49|4024.99|4026.49|4024.99|4024.49|4022.99|5533
1619685300000|2021-04-29 08:35:00|4025.49|4023.99|4025.49|4023.99|4026.49|4024.99|4024.49|4022.99|2960
1619685600000|2021-04-29 08:40:00|4024.49|4022.99|4025.49|4023.99|4027.49|4025.99|4024.49|4022.99|4663
1619685900000|2021-04-29 08:45:00|4026.49|4024.99|4025.49|4023.99|4027.49|4025.99|4025.49|4023.99|1380
1619686200000|2021-04-29 08:50:00|4024.49|4022.99|4025.49|4023.99|4025.49|4023.99|4023.49|4021.99|3736
1619686500000|2021-04-29 08:55:00|4026.49|4024.99|4026.49|4024.99|4026.49|4024.99|4024.49|4022.99|2347
1619686800000|2021-04-29 09:00:00|4025.49|4023.99|4024.49|4022.99|4026.49|4024.99|4024.49|4022.99|1588
1619687100000|2021-04-29 09:05:00|4023.49|4021.99|4021.49|4019.99|4023.49|4021.99|4020.49|4018.99|5792
1619687400000|2021-04-29 09:10:00|4020.49|4018.99|4018.49|4016.99|4021.49|4019.99|4018.49|4016.99|7512
1619687700000|2021-04-29 09:15:00|4019.49|4017.99|4019.49|4017.99|4020.49|4018.99|4019.49|4017.99|2984
1619688000000|2021-04-29 09:20:00|4018.49|4016.99|4020.49|4018.99|4021.49|4019.99|4018.49|4016.99|3573
1619688300000|2021-04-29 09:25:00|4019.49|4017.99|4022.49|4020.99|4022.49|4020.99|4019.49|4017.99|3399
1619688600000|2021-04-29 09:30:00|4021.49|4019.99|4023.49|4021.99|4023.49|4021.99|4020.49|4018.99|1839
1619688900000|2021-04-29 09:35:00|4022.49|4020.99|4022.49|4020.99|4022.49|4020.99|4021.49|4019.99|3845
1619689200000|2021-04-29 09:40:00|4021.49|4019.99|4021.49|4019.99|4022.49|4020.99|4021.49|4019.99|2492
1619689500000|2021-04-29 09:45:00|4020.49|4018.99|4021.49|4019.99|4021.49|4019.99|4020.49|4018.99|3760
1619689800000|2021-04-29 09:50:00|4020.49|4018.99|4022.49|4020.99|4023.49|4021.99|4020.49|4018.99|2705
1619690100000|2021-04-29 09:55:00|4021.49|4019.99|4021.49|4019.99|4022.49|4020.99|4019.49|4017.99|2683
1619690400000|2021-04-29 10:00:00|4020.49|4018.99|4020.49|4018.99|4021.49|4019.99|4019.49|4017.99|2045
1619690700000|2021-04-29 10:05:00|4021.49|4019.99|4021.49|4019.99|4022.49|4020.99|4020.49|4018.99|1873
1619691000000|2021-04-29 10:10:00|4022.49|4020.99|4023.49|4021.99|4023.49|4021.99|4022.49|4020.99|1905
1619691300000|2021-04-29 10:15:00|4024.49|4022.99|4024.49|4022.99|4024.49|4022.99|4023.49|4021.99|4452
1619691600000|2021-04-29 10:20:00|4023.49|4021.99|4021.49|4019.99|4024.49|4022.99|4021.49|4019.99|1735
1619691900000|2021-04-29 10:25:00|4022.49|4020.99|4023.49|4021.99|4024.49|4022.99|4021.49|4019.99|1629
1619692200000|2021-04-29 10:30:00|4024.49|4022.99|4022.49|4020.99|4024.49|4022.99|4022.49|4020.99|2927
1619692500000|2021-04-29 10:35:00|4023.49|4021.99|4024.49|4022.99|4024.49|4022.99|4022.49|4020.99|2711
1619692800000|2021-04-29 10:40:00|4023.49|4021.99|4023.49|4021.99|4024.49|4022.99|4023.49|4021.99|1753
1619693100000|2021-04-29 10:45:00|4024.49|4022.99|4025.49|4023.99|4025.49|4023.99|4023.49|4021.99|1821
1619693400000|2021-04-29 10:50:00|4024.49|4022.99|4024.49|4022.99|4025.49|4023.99|4024.49|4022.99|1898
1619693700000|2021-04-29 10:55:00|4023.49|4021.99|4021.49|4019.99|4024.49|4022.99|4020.49|4018.99|2351
1619694000000|2021-04-29 11:00:00|4020.49|4018.99|4021.49|4019.99|4021.49|4019.99|4020.49|4018.99|2209
1619694300000|2021-04-29 11:05:00|4020.49|4018.99|4021.49|4019.99|4021.49|4019.99|4020.49|4018.99|1797
1619694600000|2021-04-29 11:10:00|4022.49|4020.99|4021.49|4019.99|4022.49|4020.99|4021.49|4019.99|1976
1619694900000|2021-04-29 11:15:00|4020.49|4018.99|4020.49|4018.99|4021.49|4019.99|4020.49|4018.99|3722
1619695200000|2021-04-29 11:20:00|4019.49|4017.99|4019.49|4017.99|4020.49|4018.99|4019.49|4017.99|5023
1619695500000|2021-04-29 11:25:00|4018.49|4016.99|4018.49|4016.99|4019.49|4017.99|4018.49|4016.99|1972
1619695800000|2021-04-29 11:30:00|4017.49|4015.99|4018.49|4016.99|4018.49|4016.99|4017.49|4015.99|1995
1619696100000|2021-04-29 11:35:00|4017.49|4015.99|4018.49|4016.99|4018.49|4016.99|4017.49|4015.99|1056
1619696400000|2021-04-29 11:40:00|4018.71|4017.21|4017.71|4016.21|4018.71|4017.21|4017.71|4016.21|1060
1619696700000|2021-04-29 11:45:00|4018.71|4017.21|4019.71|4018.21|4019.71|4018.21|4017.71|4016.21|3404
1619697000000|2021-04-29 11:50:00|4018.71|4017.21|4018.71|4017.21|4019.71|4018.21|4017.71|4016.21|2635
1619697300000|2021-04-29 11:55:00|||||||||402
1619697600000|2021-04-29 12:00:00|4019.71|4018.21|4019.71|4018.21|4019.71|4018.21|4018.71|4017.21|2695
1619697900000|2021-04-29 12:05:00|4018.71|4017.21|4019.71|4018.21|4019.71|4018.21|4018.71|4017.21|1629
1619698200000|2021-04-29 12:10:00|4018.71|4017.21|4020.71|4019.21|4020.71|4019.21|4018.71|4017.21|4685
1619698500000|2021-04-29 12:15:00|4021.71|4020.21|4021.71|4020.21|4021.71|4020.21|4020.71|4019.21|2153
1619698800000|2021-04-29 12:20:00|||||||||3081
1619699100000|2021-04-29 12:25:00|4022.21|4020.71|4021.71|4020.21|4022.21|4020.71|4021.71|4020.21|2095
1619699400000|2021-04-29 12:30:00|4020.71|4019.21|4020.71|4019.21|4021.71|4020.21|4020.71|4019.21|2985
1619699700000|2021-04-29 12:35:00|4021.71|4020.21|4020.71|4019.21|4021.71|4020.21|4017.71|4016.21|5910
1619700000000|2021-04-29 12:40:00|4021.71|4020.21|4019.71|4018.21|4021.71|4020.21|4016.71|4015.21|3929
1619700300000|2021-04-29 12:45:00|4018.71|4017.21|4019.71|4018.21|4019.71|4018.21|4018.71|4017.21|1180
1619700600000|2021-04-29 12:50:00|4018.71|4017.21|4017.71|4016.21|4019.71|4018.21|4016.71|4015.21|4537
1619700900000|2021-04-29 12:55:00|4018.71|4017.21|4019.71|4018.21|4019.71|4018.21|4017.71|4016.21|2057
1619701200000|2021-04-29 13:00:00|4018.71|4017.21|4018.71|4017.21|4021.71|4020.21|4018.71|4017.21|5941
1619701500000|2021-04-29 13:05:00|4019.71|4018.21|4019.71|4018.21|4020.71|4019.21|4017.71|4016.21|2968
1619701800000|2021-04-29 13:10:00|4018.71|4017.21|4018.71|4017.21|4018.71|4017.21|4017.71|4016.21|2949
1619702100000|2021-04-29 13:15:00|4019.71|4018.21|4019.71|4018.21|4020.71|4019.21|4018.71|4017.21|4237
1619702400000|2021-04-29 13:20:00|4020.71|4019.21|4021.71|4020.21|4021.71|4020.21|4019.71|4018.21|3535
1619702700000|2021-04-29 13:25:00|4020.71|4019.21|4021.71|4020.21|4021.71|4020.21|4020.71|4019.21|3024
1619703000000|2021-04-29 13:30:00|4020.71|4019.21|4016.71|4015.21|4021.71|4020.21|4016.71|4015.21|10295
1619703300000|2021-04-29 13:35:00|4017.71|4016.21|4015.71|4014.21|4017.71|4016.21|4014.71|4013.21|7384
1619703600000|2021-04-29 13:40:00|4014.71|4013.21|4013.71|4012.21|4015.71|4014.21|4012.71|4011.21|7089
1619703900000|2021-04-29 13:45:00|4012.71|4011.21|4013.71|4012.21|4015.71|4014.21|4011.71|4010.21|10922
1619704200000|2021-04-29 13:50:00|4012.71|4011.21|4007.71|4006.21|4012.71|4011.21|4006.71|4005.21|14818
1619704500000|2021-04-29 13:55:00|4006.71|4005.21|4005.71|4004.21|4008.71|4007.21|4004.71|4003.21|11821
1619704800000|2021-04-29 14:00:00|4004.71|4003.21|4004.71|4003.21|4005.71|4004.21|4002.71|4001.21|15319
1619705100000|2021-04-29 14:05:00|4003.71|4002.21|4005.71|4004.21|4008.71|4007.21|4003.71|4002.21|7715
1619705400000|2021-04-29 14:10:00|4005.45|4003.95|3998.45|3996.95|4005.45|4003.95|3997.45|3995.95|10705
1619705700000|2021-04-29 14:15:00|3997.45|3995.95|3996.45|3994.95|3998.45|3996.95|3994.45|3992.95|20934
1619706000000|2021-04-29 14:20:00|3995.45|3993.95|3998.45|3996.95|3999.45|3997.95|3994.45|3992.95|9406
1619706300000|2021-04-29 14:25:00|3999.45|3997.95|3998.45|3996.95|3999.45|3997.95|3996.45|3994.95|6309
1619706600000|2021-04-29 14:30:00|3997.45|3995.95|3996.45|3994.95|3998.45|3996.95|3993.45|3991.95|17477
1619706900000|2021-04-29 14:35:00|3995.45|3993.95|3992.45|3990.95|3995.45|3993.95|3991.45|3989.95|12341
1619707200000|2021-04-29 14:40:00|3991.45|3989.95|3993.45|3991.95|3995.45|3993.95|3991.45|3989.95|7622
1619707500000|2021-04-29 14:45:00|3992.45|3990.95|3986.45|3984.95|3993.45|3991.95|3986.45|3984.95|15594
1619707800000|2021-04-29 14:50:00|3985.45|3983.95|3989.45|3987.95|3992.45|3990.95|3985.45|3983.95|12497
1619708100000|2021-04-29 14:55:00|3988.45|3986.95|3993.45|3991.95|3994.45|3992.95|3988.45|3986.95|11187
1619708400000|2021-04-29 15:00:00|3992.45|3990.95|3997.45|3995.95|3997.45|3995.95|3991.45|3989.95|14281
1619708700000|2021-04-29 15:05:00|3996.45|3994.95|4000.45|3998.95|4001.45|3999.95|3996.45|3994.95|10475
1619709000000|2021-04-29 15:10:00|3999.45|3997.95|4001.45|3999.95|4002.45|4000.95|3999.45|3997.95|8850
1619709300000|2021-04-29 15:15:00|4000.45|3998.95|3996.45|3994.95|4000.45|3998.95|3995.45|3993.95|12590
1619709600000|2021-04-29 15:20:00|3997.45|3995.95|3998.45|3996.95|3998.45|3996.95|3996.45|3994.95|5815
1619709900000|2021-04-29 15:25:00|3997.45|3995.95|3997.45|3995.95|3999.45|3997.95|3997.45|3995.95|19705
1619710200000|2021-04-29 15:30:00|3993.32|3991.82|3994.32|3992.82|3994.32|3992.82|3991.32|3989.82|55050
1619710500000|2021-04-29 15:35:00|3993.32|3991.82|3994.32|3992.82|3995.32|3993.82|3993.32|3991.82|20671
1619710800000|2021-04-29 15:40:00|3995.32|3993.82|3994.32|3992.82|3995.32|3993.82|3993.32|3991.82|12318
1619711100000|2021-04-29 15:45:00|3995.32|3993.82|3996.32|3994.82|3996.32|3994.82|3995.32|3993.82|7198
1619711400000|2021-04-29 15:50:00|3995.32|3993.82|3994.32|3992.82|3997.32|3995.82|3994.32|3992.82|6659
1619711700000|2021-04-29 15:55:00|3995.32|3993.82|3991.32|3989.82|3995.32|3993.82|3991.32|3989.82|6657
1619712000000|2021-04-29 16:00:00|3992.32|3990.82|3989.32|3987.82|3992.32|3990.82|3988.32|3986.82|4493
1619712300000|2021-04-29 16:05:00|3988.32|3986.82|3983.32|3981.82|3989.32|3987.82|3983.32|3981.82|7624
1619712600000|2021-04-29 16:10:00|3984.32|3982.82|3987.32|3985.82|3987.32|3985.82|3983.32|3981.82|2368
1619712900000|2021-04-29 16:15:00|3986.32|3984.82|3986.32|3984.82|3986.32|3984.82|3984.32|3982.82|3060
1619713200000|2021-04-29 16:20:00|3987.32|3985.82|3983.32|3981.82|3987.32|3985.82|3982.32|3980.82|6286
1619713500000|2021-04-29 16:25:00|3984.32|3982.82|3983.32|3981.82|3984.32|3982.82|3980.32|3978.82|6095
1619713800000|2021-04-29 16:30:00|3982.32|3980.82|3984.32|3982.82|3985.32|3983.82|3981.32|3979.82|6164
1619714100000|2021-04-29 16:35:00|3985.32|3983.82|3986.32|3984.82|3986.32|3984.82|3984.32|3982.82|3771
1619714400000|2021-04-29 16:40:00|3987.32|3985.82|3988.32|3986.82|3988.32|3986.82|3987.32|3985.82|2426
1619714700000|2021-04-29 16:45:00|3989.32|3987.82|3990.32|3988.82|3990.32|3988.82|3988.32|3986.82|1741
1619715000000|2021-04-29 16:50:00|3991.32|3989.82|3991.32|3989.82|3992.32|3990.82|3990.32|3988.82|1555
1619715300000|2021-04-29 16:55:00|3990.32|3988.82|3991.32|3989.82|3992.32|3990.82|3990.32|3988.82|2219
1619715600000|2021-04-29 17:00:00|3990.32|3988.82|3989.32|3987.82|3991.32|3989.82|3989.32|3987.82|2147
1619715900000|2021-04-29 17:05:00|3990.32|3988.82|3990.32|3988.82|3991.32|3989.82|3990.32|3988.82|1469
1619716200000|2021-04-29 17:10:00|3991.32|3989.82|3992.32|3990.82|3992.32|3990.82|3990.32|3988.82|657
1619716500000|2021-04-29 17:15:00|3991.32|3989.82|3992.32|3990.82|3993.32|3991.82|3991.32|3989.82|1182
1619716800000|2021-04-29 17:20:00|3993.32|3991.82|3992.32|3990.82|3993.32|3991.82|3992.32|3990.82|1200
1619717100000|2021-04-29 17:25:00|3993.32|3991.82|3993.32|3991.82|3994.32|3992.82|3991.32|3989.82|1338
1619717400000|2021-04-29 17:30:00|3994.32|3992.82|3994.32|3992.82|3994.32|3992.82|3993.32|3991.82|2087
1619717700000|2021-04-29 17:35:00|3994.82|3993.32|3993.32|3991.82|3995.32|3993.82|3993.32|3991.82|3230
1619718000000|2021-04-29 17:40:00|3992.82|3991.32|3995.32|3993.82|3995.32|3993.82|3992.32|3990.82|1092
1619718300000|2021-04-29 17:45:00|3994.32|3992.82|3994.32|3992.82|3995.32|3993.82|3994.32|3992.82|1088
1619718600000|2021-04-29 17:50:00|3995.32|3993.82|3995.32|3993.82|3995.32|3993.82|3994.32|3992.82|1148
1619718900000|2021-04-29 17:55:00|3994.32|3992.82|3994.32|3992.82|3995.32|3993.82|3993.32|3991.82|1260
1619719200000|2021-04-29 18:00:00|3995.32|3993.82|3995.32|3993.82|3995.32|3993.82|3994.32|3992.82|362
1619719500000|2021-04-29 18:05:00|3996.32|3994.82|3996.32|3994.82|3996.32|3994.82|3995.32|3993.82|677
1619719800000|2021-04-29 18:10:00|3997.32|3995.82|3997.32|3995.82|3997.32|3995.82|3997.32|3995.82|637
1619720100000|2021-04-29 18:15:00|3998.32|3996.82|4000.32|3998.82|4000.32|3998.82|3997.32|3995.82|2115
1619720400000|2021-04-29 18:20:00|4001.32|3999.82|3999.32|3997.82|4001.32|3999.82|3999.32|3997.82|1846
1619720700000|2021-04-29 18:25:00|4000.32|3998.82|4000.32|3998.82|4000.32|3998.82|3999.32|3997.82|1365
1619721000000|2021-04-29 18:30:00|4001.32|3999.82|4002.32|4000.82|4002.32|4000.82|4001.32|3999.82|1619
1619721300000|2021-04-29 18:35:00|4003.32|4001.82|4002.32|4000.82|4003.32|4001.82|4002.32|4000.82|1128
1619721600000|2021-04-29 18:40:00|4003.32|4001.82|4004.32|4002.82|4005.32|4003.82|4003.32|4001.82|1708
1619721900000|2021-04-29 18:45:00|4005.32|4003.82|4004.32|4002.82|4007.32|4005.82|4003.32|4001.82|4038
1619722200000|2021-04-29 18:50:00|4003.32|4001.82|4004.32|4002.82|4004.32|4002.82|4003.32|4001.82|819
1619722500000|2021-04-29 18:55:00|4003.32|4001.82|4004.32|4002.82|4004.32|4002.82|4003.32|4001.82|533
1619722800000|2021-04-29 19:00:00|4005.32|4003.82|4005.32|4003.82|4007.32|4005.82|4005.32|4003.82|1075
1619723100000|2021-04-29 19:05:00|4004.32|4002.82|4005.32|4003.82|4006.32|4004.82|4004.32|4002.82|708
1619723400000|2021-04-29 19:10:00|4006.32|4004.82|4005.32|4003.82|4006.32|4004.82|4005.32|4003.82|129
1619723700000|2021-04-29 19:15:00|4004.32|4002.82|4003.32|4001.82|4005.32|4003.82|4003.32|4001.82|244
1619724000000|2021-04-29 19:20:00|4004.32|4002.82|4002.32|4000.82|4004.32|4002.82|4002.32|4000.82|321
1619724300000|2021-04-29 19:25:00|4002.82|4001.32|4002.32|4000.82|4003.32|4001.82|4002.32|4000.82|170
1619724600000|2021-04-29 19:30:00|4003.32|4001.82|4003.32|4001.82|4004.32|4002.82|4002.32|4000.82|785
1619724900000|2021-04-29 19:35:00|4002.32|4000.82|4003.32|4001.82|4003.32|4001.82|4002.32|4000.82|276
1619725200000|2021-04-29 19:40:00|4002.32|4000.82|4003.32|4001.82|4004.32|4002.82|4002.32|4000.82|615
1619725500000|2021-04-29 19:45:00|4004.32|4002.82|4005.32|4003.82|4006.32|4004.82|4003.32|4001.82|2037
1619725800000|2021-04-29 19:50:00|4004.32|4002.82|4006.32|4004.82|4006.32|4004.82|4004.32|4002.82|2441
1619726100000|2021-04-29 19:55:00|4005.32|4003.82|4005.32|4003.82|4006.32|4004.82|4005.32|4003.82|4740
1619726400000|2021-04-29 20:00:00|4006.47|4003.47|4006.27|4003.27|4007.37|4004.37|4003.97|4000.97|36
1619726700000|2021-04-29 20:05:00|4006.47|4003.47|4005.87|4002.87|4006.67|4003.67|4005.17|4002.17|0
1619727000000|2021-04-29 20:10:00|4006.07|4003.07|4003.47|4000.47|4006.07|4003.07|4003.47|4000.47|0
1619727300000|2021-04-29 20:15:00|4003.57|4000.57|4003.27|4000.27|4003.57|4000.57|4002.97|3999.97|0
1619727600000|2021-04-29 20:20:00|4003.17|4000.17|4003.17|4000.17|4003.37|4000.37|4003.07|4000.07|0
1619727900000|2021-04-29 20:25:00|4003.07|4000.07|4003.07|4000.07|4003.17|4000.17|4003.07|4000.07|0
1619728200000|2021-04-29 20:30:00|4002.97|3999.97|4003.87|4000.87|4004.07|4001.07|4002.77|3999.77|0
1619728500000|2021-04-29 20:35:00|4004.07|4001.07|4002.97|3999.97|4004.27|4001.27|4002.97|3999.97|0
1619728800000|2021-04-29 20:40:00|4003.17|4000.17|4002.77|3999.77|4003.17|4000.17|4002.77|3999.77|0
1619729100000|2021-04-29 20:45:00|4002.97|3999.97|4003.47|4000.47|4004.27|4001.27|4002.77|3999.77|0
1619729400000|2021-04-29 20:50:00|4003.37|4000.37|4003.67|4000.67|4003.87|4000.87|4003.17|4000.17|0
1619729700000|2021-04-29 20:55:00|4003.47|4000.47|4003.07|4000.07|4003.67|4000.67|4002.97|3999.97|0
1619730000000|2021-04-29 21:00:00|4003.27|4000.27|4002.87|3999.87|4003.37|4000.37|4002.87|3999.87|0
1619730300000|2021-04-29 21:05:00|4003.17|4000.17|4003.07|4000.07|4003.17|4000.17|4003.07|4000.07|0
1619730600000|2021-04-29 21:10:00|4002.77|3999.77|4002.87|3999.87|4003.17|4000.17|4002.77|3999.77|0
1619730900000|2021-04-29 21:15:00|4002.77|3999.77|4003.17|4000.17|4003.27|4000.27|4002.77|3999.77|0
1619731200000|2021-04-29 21:20:00|4002.87|3999.87|4003.07|4000.07|4003.17|4000.17|4002.87|3999.87|0
1619731500000|2021-04-29 21:25:00|4002.97|3999.97|4003.27|4000.27|4003.27|4000.27|4002.87|3999.87|0
1619731800000|2021-04-29 21:30:00|4003.37|4000.37|4003.67|4000.67|4003.67|4000.67|4003.27|4000.27|0
1619732100000|2021-04-29 21:35:00|4003.47|4000.47|4003.37|4000.37|4003.47|4000.47|4003.37|4000.37|0
1619732700000|2021-04-29 21:45:00|4003.27|4000.27|4003.27|4000.27|4003.27|4000.27|4003.27|4000.27|0
1619733000000|2021-04-29 21:50:00|4003.17|4000.17|4003.27|4000.27|4003.37|4000.37|4003.17|4000.17|0
1619733300000|2021-04-29 21:55:00|4003.37|4000.37|4003.37|4000.37|4003.47|4000.47|4003.17|4000.17|0
1619733600000|2021-04-29 22:00:00|4003.87|4000.87|4003.97|4000.97|4004.27|4001.27|4003.07|4000.07|0
1619733900000|2021-04-29 22:05:00|4004.17|4001.17|4001.87|3998.87|4004.17|4001.17|4001.57|3998.57|0
1619734200000|2021-04-29 22:10:00|4002.07|3999.07|4001.37|3998.37|4002.67|3999.67|4001.17|3998.17|0
1619734500000|2021-04-29 22:15:00|4001.57|3998.57|4002.07|3999.07|4002.27|3999.27|4001.57|3998.57|0
1619734800000|2021-04-29 22:20:00|4002.27|3999.27|4002.67|3999.67|4003.07|4000.07|4002.07|3999.07|0
1619735100000|2021-04-29 22:25:00|4002.87|3999.87|4002.67|3999.67|4003.07|4000.07|4002.67|3999.67|0
1619735700000|2021-04-29 22:35:00|4002.27|3999.27|4001.57|3998.57|4002.27|3999.27|4001.57|3998.57|0
1619736000000|2021-04-29 22:40:00|4001.87|3998.87|4001.87|3998.87|4002.07|3999.07|4001.37|3998.37|0
1619736300000|2021-04-29 22:45:00|4001.57|3998.57|4001.17|3998.17|4001.57|3998.57|4001.17|3998.17|0
1619736600000|2021-04-29 22:50:00|4001.37|3998.37|4002.27|3999.27|4002.27|3999.27|4001.17|3998.17|0
1619736900000|2021-04-29 22:55:00|4002.07|3999.07|4002.27|3999.27|4002.47|3999.47|4002.07|3999.07|0
1619737200000|2021-04-29 23:00:00|4002.47|3999.47|4002.07|3999.07|4002.47|3999.47|4002.07|3999.07|0
1619737500000|2021-04-29 23:05:00|4001.97|3998.97|4001.87|3998.87|4002.07|3999.07|4001.67|3998.67|0
1619737800000|2021-04-29 23:10:00|4001.97|3998.97|4002.07|3999.07|4002.27|3999.27|4001.57|3998.57|0
1619738100000|2021-04-29 23:15:00|4002.27|3999.27|4002.07|3999.07|4002.27|3999.27|4001.87|3998.87|0
1619738400000|2021-04-29 23:20:00|4002.27|3999.27|4002.47|3999.47|4002.47|3999.47|4002.07|3999.07|0
1619738700000|2021-04-29 23:25:00|4002.67|3999.67|4002.67|3999.67|4003.57|4000.57|4002.57|3999.57|0
1619739000000|2021-04-29 23:30:00|4002.77|3999.77|4001.87|3998.87|4002.87|3999.87|4001.57|3998.57|0
1619739300000|2021-04-29 23:35:00|4001.57|3998.57|3999.87|3996.87|4001.57|3998.57|3999.67|3996.67|0
1619739600000|2021-04-29 23:40:00|3999.67|3996.67|3998.67|3995.67|3999.67|3996.67|3998.17|3995.17|0
1619739900000|2021-04-29 23:45:00|3998.47|3995.47|4000.57|3997.57|4001.17|3998.17|3998.47|3995.47|0
1619740200000|2021-04-29 23:50:00|4000.37|3997.37|3999.87|3996.87|4000.57|3997.57|3999.27|3996.27|0
1619740500000|2021-04-29 23:55:00|4000.17|3997.17|4000.57|3997.57|4000.97|3997.97|4000.17|3997.17|0
1619740800000|2021-04-30 00:00:00|4000.77|3997.77|4000.27|3997.27|4002.07|3999.07|4000.17|3997.17|0
1619741100000|2021-04-30 00:05:00|4000.17|3997.17|3999.47|3996.47|4000.37|3997.37|3998.67|3995.67|0
1619741400000|2021-04-30 00:10:00|3999.67|3996.67|3999.47|3996.47|3999.67|3996.67|3997.97|3994.97|0
1619741700000|2021-04-30 00:15:00|3999.27|3996.27|4000.57|3998.57|4000.57|3998.57|3998.57|3996.27|340
1619742000000|2021-04-30 00:20:00|3999.57|3997.57|4001.57|3999.57|4001.57|3999.57|3999.57|3997.57|177
1619742300000|2021-04-30 00:25:00|4000.57|3998.57|4001.57|3999.57|4001.57|3999.57|3998.57|3996.57|305
1619742600000|2021-04-30 00:30:00|4001.07|3999.07|4000.57|3998.57|4001.57|3999.57|3999.57|3997.57|95
1619742900000|2021-04-30 00:35:00|3999.57|3997.57|4001.57|3999.57|4001.57|3999.57|3999.57|3997.57|150
1619743200000|2021-04-30 00:40:00|4000.57|3998.57|4001.57|3999.57|4002.57|4000.57|4000.57|3998.57|74
1619743500000|2021-04-30 00:45:00|4002.57|4000.57|4002.57|4000.57|4002.57|4000.57|4001.57|3999.57|119
1619743800000|2021-04-30 00:50:00|4001.57|3999.57|4001.57|3999.57|4002.57|4000.57|4001.57|3999.57|68
1619744100000|2021-04-30 00:55:00|4000.57|3998.57|4000.57|3998.57|4000.57|3998.57|4000.57|3998.57|80
1619744400000|2021-04-30 01:00:00|3999.57|3997.57|4000.57|3998.57|4001.57|3999.57|3999.57|3997.57|392
1619744700000|2021-04-30 01:05:00|4001.57|3999.57|4000.57|3998.57|4001.57|3999.57|4000.57|3998.57|69
1619745000000|2021-04-30 01:10:00|4001.07|3999.07|4000.57|3998.57|4001.57|3999.57|4000.57|3998.57|26
1619745300000|2021-04-30 01:15:00|4000.07|3998.07|3999.57|3997.57|4000.57|3998.57|3998.57|3996.57|135
1619745600000|2021-04-30 01:20:00|4000.57|3998.57|3999.57|3997.57|4000.57|3998.57|3999.57|3997.57|38
1619745900000|2021-04-30 01:25:00|3999.07|3997.07|3999.57|3997.57|3999.57|3997.57|3998.57|3996.57|106
1619746200000|2021-04-30 01:30:00|4000.07|3998.07|3998.57|3996.57|4000.57|3998.57|3998.57|3996.57|159
1619746500000|2021-04-30 01:35:00|3999.07|3997.07|3998.57|3996.57|3999.57|3997.57|3998.57|3996.57|145
1619746800000|2021-04-30 01:40:00|3997.57|3995.57|3996.57|3994.57|3997.57|3995.57|3996.57|3994.57|276
1619747100000|2021-04-30 01:45:00|3997.57|3995.57|3997.57|3995.57|3997.57|3995.57|3996.57|3994.57|36
1619747400000|2021-04-30 01:50:00|3997.07|3995.07|3997.57|3995.57|3998.57|3996.57|3996.57|3994.57|87
1619747700000|2021-04-30 01:55:00|3997.07|3995.07|3997.57|3995.57|3997.57|3995.57|3997.07|3995.07|17
1619748000000|2021-04-30 02:00:00|3997.07|3995.07|3995.57|3993.57|3997.57|3995.57|3995.57|3993.57|292
1619748300000|2021-04-30 02:05:00|3996.57|3994.57|3995.57|3993.57|3996.57|3994.57|3995.57|3993.57|122
1619748600000|2021-04-30 02:10:00|3995.07|3993.07|3994.57|3992.57|3995.57|3993.57|3994.57|3992.57|134
1619748900000|2021-04-30 02:15:00|3993.57|3991.57|3993.57|3991.57|3993.57|3991.57|3993.57|3991.57|501
1619749200000|2021-04-30 02:20:00|3993.07|3991.07|3992.57|3990.57|3993.57|3991.57|3992.57|3990.57|168
1619749500000|2021-04-30 02:25:00|3993.57|3991.57|3992.57|3990.57|3993.57|3991.57|3992.57|3990.57|55
1619749800000|2021-04-30 02:30:00|3993.57|3991.57|3993.57|3991.57|3994.57|3992.57|3992.57|3990.57|133
1619750100000|2021-04-30 02:35:00|3994.57|3992.57|3994.57|3992.57|3994.57|3992.57|3993.57|3991.57|89
1619750400000|2021-04-30 02:40:00|3993.57|3991.57|3993.57|3991.57|3993.57|3991.57|3993.57|3991.57|136
1619750700000|2021-04-30 02:45:00|3993.07|3991.07|3993.57|3991.57|3993.57|3991.57|3992.57|3990.57|188
1619751000000|2021-04-30 02:50:00|3992.57|3990.57|3992.57|3990.57|3993.57|3991.57|3992.57|3990.57|47
1619751300000|2021-04-30 02:55:00|||||||||85
1619751600000|2021-04-30 03:00:00|3991.57|3989.57|3991.57|3989.57|3992.57|3990.57|3991.57|3989.57|176
1619751900000|2021-04-30 03:05:00|||||||||135
1619752200000|2021-04-30 03:10:00|||||||||58
1619752500000|2021-04-30 03:15:00|||||||||13
1619752800000|2021-04-30 03:20:00|3990.57|3988.57|3990.57|3988.57|3990.57|3988.57|3990.57|3988.57|110
1619753100000|2021-04-30 03:25:00|3991.57|3989.57|3991.57|3989.57|3991.57|3989.57|3990.57|3988.57|61
1619753400000|2021-04-30 03:30:00|3990.57|3988.57|3991.57|3989.57|3991.57|3989.57|3990.57|3988.57|353
1619753700000|2021-04-30 03:35:00|3991.07|3989.07|3991.57|3989.57|3991.57|3989.57|3990.57|3988.57|113
1619754000000|2021-04-30 03:40:00|3992.07|3990.07|3991.57|3989.57|3992.57|3990.57|3991.57|3989.57|74
1619754300000|2021-04-30 03:45:00|3992.57|3990.57|3993.57|3991.57|3993.57|3991.57|3992.57|3990.57|503
1619754600000|2021-04-30 03:50:00|3992.57|3990.57|3993.57|3991.57|3993.57|3991.57|3992.57|3990.57|103
1619754900000|2021-04-30 03:55:00|||||||||5
1619755200000|2021-04-30 04:00:00|3994.57|3992.57|3995.57|3993.57|3995.57|3993.57|3994.57|3992.57|121
1619755500000|2021-04-30 04:05:00|3995.07|3993.07|3994.57|3992.57|3995.57|3993.57|3994.57|3992.57|186
1619755800000|2021-04-30 04:10:00|3993.57|3991.57|3992.57|3990.57|3993.57|3991.57|3992.57|3990.57|134
1619756100000|2021-04-30 04:15:00|3991.57|3989.57|3991.57|3989.57|3992.57|3990.57|3991.57|3989.57|150
1619756400000|2021-04-30 04:20:00|3990.57|3988.57|3990.57|3988.57|3991.07|3989.07|3990.57|3988.57|89
1619756700000|2021-04-30 04:25:00|||||||||20
1619757000000|2021-04-30 04:30:00|3991.07|3989.07|3991.57|3989.57|3991.57|3989.57|3990.57|3988.57|93
1619757300000|2021-04-30 04:35:00|||||||||16
1619757600000|2021-04-30 04:40:00|||||||||17
1619757900000|2021-04-30 04:45:00|||||||||16
1619758200000|2021-04-30 04:50:00|||||||||17
1619758500000|2021-04-30 04:55:00|3991.07|3989.07|3991.57|3989.57|3991.57|3989.57|3990.57|3988.57|189
1619758800000|2021-04-30 05:00:00|3992.57|3990.57|3992.57|3990.57|3992.57|3990.57|3991.57|3989.57|276
1619759100000|2021-04-30 05:05:00|3992.07|3990.07|3992.57|3990.57|3992.57|3990.57|3991.57|3989.57|246
1619759400000|2021-04-30 05:10:00|3991.57|3989.57|3990.57|3988.57|3992.57|3990.57|3990.57|3988.57|196
1619759700000|2021-04-30 05:15:00|3991.57|3989.57|3990.57|3988.57|3991.57|3989.57|3990.57|3988.57|136
1619760000000|2021-04-30 05:20:00|3989.57|3987.57|3989.57|3987.57|3989.57|3987.57|3989.57|3987.57|92
1619760300000|2021-04-30 05:25:00|3990.07|3988.07|3987.57|3985.57|3990.57|3988.57|3987.57|3985.57|538
1619760600000|2021-04-30 05:30:00|3987.07|3985.07|3987.57|3985.57|3987.57|3985.57|3986.57|3984.57|548
1619760900000|2021-04-30 05:35:00|3987.07|3985.07|3987.57|3985.57|3987.57|3985.57|3986.57|3984.57|319
1619761200000|2021-04-30 05:40:00|3986.57|3984.57|3986.57|3984.57|3987.57|3985.57|3986.57|3984.57|203
1619761500000|2021-04-30 05:45:00|3987.07|3985.07|3986.57|3984.57|3987.07|3985.07|3985.57|3983.57|337
1619761800000|2021-04-30 05:50:00|3987.07|3985.07|3986.57|3984.57|3987.57|3985.57|3986.57|3984.57|296
1619762100000|2021-04-30 05:55:00|3987.07|3985.07|3989.57|3987.57|3989.57|3987.57|3986.57|3984.57|1724
1619762400000|2021-04-30 06:00:00|3989.32|3987.82|3994.32|3992.82|3995.32|3993.82|3988.32|3986.82|2545
1619762700000|2021-04-30 06:05:00|3995.32|3993.82|3994.32|3992.82|3995.32|3993.82|3993.32|3991.82|948
1619763000000|2021-04-30 06:10:00|3993.32|3991.82|3995.32|3993.82|3995.32|3993.82|3993.32|3991.82|971
1619763300000|2021-04-30 06:15:00|3996.32|3994.82|3998.32|3996.82|3998.32|3996.82|3995.32|3993.82|775
1619763600000|2021-04-30 06:20:00|3999.32|3997.82|3998.32|3996.82|3999.32|3997.82|3998.32|3996.82|1600
1619763900000|2021-04-30 06:25:00|3997.32|3995.82|3998.32|3996.82|3998.32|3996.82|3997.32|3995.82|594
1619764200000|2021-04-30 06:30:00|3997.32|3995.82|3998.32|3996.82|3998.32|3996.82|3996.32|3994.82|2241
1619764500000|2021-04-30 06:35:00|3997.32|3995.82|3996.32|3994.82|3997.32|3995.82|3996.32|3994.82|1335
1619764800000|2021-04-30 06:40:00|3997.32|3995.82|3996.32|3994.82|3997.32|3995.82|3996.32|3994.82|802
1619765100000|2021-04-30 06:45:00|3997.32|3995.82|3998.32|3996.82|3999.32|3997.82|3997.32|3995.82|1610
1619765400000|2021-04-30 06:50:00|3998.82|3997.32|4000.32|3998.82|4000.32|3998.82|3998.32|3996.82|1121
1619765700000|2021-04-30 06:55:00|3999.82|3998.32|4001.32|3999.82|4001.32|3999.82|3999.32|3997.82|1700
1619766000000|2021-04-30 07:00:00|4000.32|3998.82|4001.32|3999.82|4003.32|4001.82|3999.32|3997.82|16780
1619766300000|2021-04-30 07:05:00|4000.32|3998.82|4003.32|4001.82|4004.32|4002.82|4000.32|3998.82|9663
1619766600000|2021-04-30 07:10:00|4002.32|4000.82|4004.32|4002.82|4005.32|4003.82|4002.32|4000.82|7601
1619766900000|2021-04-30 07:15:00|4005.32|4003.82|4002.32|4000.82|4005.32|4003.82|4001.32|3999.82|4760
1619767200000|2021-04-30 07:20:00|4003.32|4001.82|4004.32|4002.82|4005.32|4003.82|4001.32|3999.82|4752
1619767500000|2021-04-30 07:25:00|4005.32|4003.82|4002.32|4000.82|4006.32|4004.82|4002.32|4000.82|7098
1619767800000|2021-04-30 07:30:00|4003.32|4001.82|4005.32|4003.82|4006.32|4004.82|4002.32|4000.82|3893
1619768100000|2021-04-30 07:35:00|4004.32|4002.82|4003.32|4001.82|4005.32|4003.82|4003.32|4001.82|3326
1619768400000|2021-04-30 07:40:00|4002.77|4001.27|4003.77|4002.27|4004.77|4003.27|4002.77|4001.27|4736
1619768700000|2021-04-30 07:45:00|4004.77|4003.27|4003.77|4002.27|4004.77|4003.27|4003.77|4002.27|3312
1619769000000|2021-04-30 07:50:00|4004.77|4003.27|4003.77|4002.27|4004.77|4003.27|4001.77|4000.27|3058
1619769300000|2021-04-30 07:55:00|4002.77|4001.27|4002.77|4001.27|4003.77|4002.27|4001.77|4000.27|4704
1619769600000|2021-04-30 08:00:00|4001.77|4000.27|4000.77|3999.27|4002.77|4001.27|4000.77|3999.27|4300
1619769900000|2021-04-30 08:05:00|4001.77|4000.27|3999.77|3998.27|4001.77|4000.27|3999.77|3998.27|2723
1619770200000|2021-04-30 08:10:00|3998.77|3997.27|3999.77|3998.27|3999.77|3998.27|3998.77|3997.27|3554
1619770500000|2021-04-30 08:15:00|3998.77|3997.27|3999.77|3998.27|3999.77|3998.27|3997.77|3996.27|2474
1619770800000|2021-04-30 08:20:00|4000.77|3999.27|4001.77|4000.27|4001.77|4000.27|3999.77|3998.27|3087
1619771100000|2021-04-30 08:25:00|4000.77|3999.27|4002.77|4001.27|4002.77|4001.27|4000.77|3999.27|2471
1619771400000|2021-04-30 08:30:00|4003.77|4002.27|4002.77|4001.27|4003.77|4002.27|4001.77|4000.27|2639
1619771700000|2021-04-30 08:35:00|4003.77|4002.27|3999.77|3998.27|4003.77|4002.27|3999.77|3998.27|3426
1619772000000|2021-04-30 08:40:00|3998.77|3997.27|4000.77|3999.27|4000.77|3999.27|3998.77|3997.27|2131
1619772300000|2021-04-30 08:45:00|3999.77|3998.27|4000.77|3999.27|4002.77|4001.27|3999.77|3998.27|5156
1619772600000|2021-04-30 08:50:00|3999.77|3998.27|3999.77|3998.27|4000.77|3999.27|3999.77|3998.27|3322
1619772900000|2021-04-30 08:55:00|3998.77|3997.27|3997.77|3996.27|3999.77|3998.27|3996.77|3995.27|7684
1619773200000|2021-04-30 09:00:00|3998.77|3997.27|4001.77|4000.27|4001.77|4000.27|3998.77|3997.27|4259
1619773500000|2021-04-30 09:05:00|4000.77|3999.27|4002.77|4001.27|4002.77|4001.27|3999.77|3998.27|5395
1619773800000|2021-04-30 09:10:00|4001.77|4000.27|4001.77|4000.27|4002.77|4001.27|4000.77|3999.27|4913
1619774100000|2021-04-30 09:15:00|4002.77|4001.27|4000.77|3999.27|4002.77|4001.27|4000.77|3999.27|3341
1619774400000|2021-04-30 09:20:00|3999.77|3998.27|4001.77|4000.27|4002.77|4001.27|3999.77|3998.27|2173
1619774700000|2021-04-30 09:25:00|4000.77|3999.27|3999.77|3998.27|4001.77|4000.27|3999.77|3998.27|2341
1619775000000|2021-04-30 09:30:00|4000.77|3999.27|4001.77|4000.27|4001.77|4000.27|4000.77|3999.27|1815
1619775300000|2021-04-30 09:35:00|4000.77|3999.27|3997.77|3996.27|4001.77|4000.27|3997.77|3996.27|5172
1619775600000|2021-04-30 09:40:00|3998.77|3997.27|3999.77|3998.27|3999.77|3998.27|3994.77|3993.27|10626
1619775900000|2021-04-30 09:45:00|4000.77|3999.27|4001.77|4000.27|4001.77|4000.27|3998.77|3997.27|5946
1619776200000|2021-04-30 09:50:00|4002.77|4001.27|3996.77|3995.27|4002.77|4001.27|3995.77|3994.27|14751
1619776500000|2021-04-30 09:55:00|3997.77|3996.27|3995.77|3994.27|3997.77|3996.27|3994.77|3993.27|6558
1619776800000|2021-04-30 10:00:00|3994.77|3993.27|3993.77|3992.27|3994.77|3993.27|3993.77|3992.27|4954
1619777100000|2021-04-30 10:05:00|3992.77|3991.27|3992.77|3991.27|3993.77|3992.27|3991.77|3990.27|6946
1619777400000|2021-04-30 10:10:00|3993.77|3992.27|3992.77|3991.27|3993.77|3992.27|3991.77|3990.27|3672
1619777700000|2021-04-30 10:15:00|3991.77|3990.27|3990.77|3989.27|3991.77|3990.27|3989.77|3988.27|4740
1619778000000|2021-04-30 10:20:00|3991.77|3990.27|3989.77|3988.27|3991.77|3990.27|3988.77|3987.27|4217
1619778300000|2021-04-30 10:25:00|3988.77|3987.27|3990.77|3989.27|3990.77|3989.27|3988.77|3987.27|4730
1619778600000|2021-04-30 10:30:00|3991.77|3990.27|3991.77|3990.27|3991.77|3990.27|3990.77|3989.27|1545
1619778900000|2021-04-30 10:35:00|3992.77|3991.27|3988.77|3987.27|3992.77|3991.27|3987.77|3986.27|5121
1619779200000|2021-04-30 10:40:00|3989.77|3988.27|3986.77|3985.27|3989.77|3988.27|3986.77|3985.27|4430
1619779500000|2021-04-30 10:45:00|3987.77|3986.27|3983.77|3982.27|3987.77|3986.27|3983.77|3982.27|3583
1619779800000|2021-04-30 10:50:00|3982.77|3981.27|3980.77|3979.27|3982.77|3981.27|3978.77|3977.27|5714
1619780100000|2021-04-30 10:55:00|3979.77|3978.27|3981.77|3980.27|3982.77|3981.27|3979.77|3978.27|7876
1619780400000|2021-04-30 11:00:00|3982.77|3981.27|3982.77|3981.27|3983.77|3982.27|3981.77|3980.27|4212
1619780700000|2021-04-30 11:05:00|3981.77|3980.27|3981.77|3980.27|3982.77|3981.27|3980.77|3979.27|4270
1619781000000|2021-04-30 11:10:00|3980.77|3979.27|3982.77|3981.27|3982.77|3981.27|3980.77|3979.27|3694
1619781300000|2021-04-30 11:15:00|3981.77|3980.27|3980.77|3979.27|3981.77|3980.27|3979.77|3978.27|3644
1619781600000|2021-04-30 11:20:00|3981.77|3980.27|3979.77|3978.27|3981.77|3980.27|3979.77|3978.27|3077
1619781900000|2021-04-30 11:25:00|3980.77|3979.27|3981.77|3980.27|3981.77|3980.27|3980.77|3979.27|2624
1619782200000|2021-04-30 11:30:00|3982.77|3981.27|3985.77|3984.27|3985.77|3984.27|3981.77|3980.27|2371
1619782500000|2021-04-30 11:35:00|3986.77|3985.27|3985.77|3984.27|3987.77|3986.27|3985.77|3984.27|3038
1619782800000|2021-04-30 11:40:00|3985.92|3984.42|3987.92|3986.42|3987.92|3986.42|3985.92|3984.42|3115
1619783100000|2021-04-30 11:45:00|3988.92|3987.42|3988.92|3987.42|3989.92|3988.42|3987.92|3986.42|3695
1619783400000|2021-04-30 11:50:00|3989.92|3988.42|3989.92|3988.42|3989.92|3988.42|3987.92|3986.42|3476
1619783700000|2021-04-30 11:55:00|3988.92|3987.42|3989.92|3988.42|3989.92|3988.42|3988.92|3987.42|3750
1619784000000|2021-04-30 12:00:00|3990.92|3989.42|3989.92|3988.42|3990.92|3989.42|3988.92|3987.42|7109
1619784300000|2021-04-30 12:05:00|3988.92|3987.42|3988.92|3987.42|3989.92|3988.42|3987.92|3986.42|4712
1619784600000|2021-04-30 12:10:00|3989.92|3988.42|3988.92|3987.42|3989.92|3988.42|3988.92|3987.42|4862
1619784900000|2021-04-30 12:15:00|3989.92|3988.42|3988.92|3987.42|3989.92|3988.42|3988.92|3987.42|2512
1619785200000|2021-04-30 12:20:00|3989.92|3988.42|3991.92|3990.42|3991.92|3990.42|3988.92|3987.42|2700
1619785500000|2021-04-30 12:25:00|3992.92|3991.42|3992.92|3991.42|3993.92|3992.42|3992.92|3991.42|2731
1619785800000|2021-04-30 12:30:00|3993.92|3992.42|3992.92|3991.42|3993.92|3992.42|3992.92|3991.42|7248
1619786100000|2021-04-30 12:35:00|3993.92|3992.42|3990.92|3989.42|3993.92|3992.42|3990.92|3989.42|6547
1619786400000|2021-04-30 12:40:00|3991.92|3990.42|3991.92|3990.42|3991.92|3990.42|3990.92|3989.42|3815
1619786700000|2021-04-30 12:45:00|3992.92|3991.42|3993.92|3992.42|3993.92|3992.42|3992.92|3991.42|3054
1619787000000|2021-04-30 12:50:00|3994.92|3993.42|3994.92|3993.42|3994.92|3993.42|3993.92|3992.42|2252
1619787300000|2021-04-30 12:55:00|3995.92|3994.42|3994.92|3993.42|3995.92|3994.42|3994.92|3993.42|4545
1619787600000|2021-04-30 13:00:00|3993.92|3992.42|3992.92|3991.42|3994.92|3993.42|3991.92|3990.42|5372
1619787900000|2021-04-30 13:05:00|3991.92|3990.42|3989.92|3988.42|3992.92|3991.42|3989.92|3988.42|7176
1619788200000|2021-04-30 13:10:00|3990.92|3989.42|3990.92|3989.42|3990.92|3989.42|3989.92|3988.42|3194
1619788500000|2021-04-30 13:15:00|3991.92|3990.42|3991.92|3990.42|3991.92|3990.42|3990.92|3989.42|2795
1619788800000|2021-04-30 13:20:00|3990.92|3989.42|3992.92|3991.42|3992.92|3991.42|3990.92|3989.42|2793
1619789100000|2021-04-30 13:25:00|3993.92|3992.42|3992.92|3991.42|3993.92|3992.42|3992.92|3991.42|2390
1619789400000|2021-04-30 13:30:00|3991.92|3990.42|3995.92|3994.42|3995.92|3994.42|3991.92|3990.42|10732
1619789700000|2021-04-30 13:35:00|3994.92|3993.42|3994.92|3993.42|3995.92|3994.42|3993.92|3992.42|6519
1619790000000|2021-04-30 13:40:00|3995.92|3994.42|3995.92|3994.42|3995.92|3994.42|3994.92|3993.42|6496
1619790300000|2021-04-30 13:45:00|3996.92|3995.42|3997.92|3996.42|3998.92|3997.42|3996.92|3995.42|10903
1619790600000|2021-04-30 13:50:00|3998.92|3997.42|3999.92|3998.42|4000.92|3999.42|3997.92|3996.42|12873
1619790900000|2021-04-30 13:55:00|4000.92|3999.42|4001.92|4000.42|4001.92|4000.42|3999.92|3998.42|7856
1619791200000|2021-04-30 14:00:00|4002.92|4001.42|4002.92|4001.42|4002.92|4001.42|4001.92|4000.42|6775
1619791500000|2021-04-30 14:05:00|4001.92|4000.42|4000.92|3999.42|4001.92|4000.42|3999.92|3998.42|8193
1619791800000|2021-04-30 14:10:00|4000.84|3999.34|3996.84|3995.34|4001.84|4000.34|3995.84|3994.34|11048
1619792100000|2021-04-30 14:15:00|3997.84|3996.34|3995.84|3994.34|3997.84|3996.34|3994.84|3993.34|7627
1619792400000|2021-04-30 14:20:00|3996.84|3995.34|3996.84|3995.34|3997.84|3996.34|3994.84|3993.34|6402
1619792700000|2021-04-30 14:25:00|3995.84|3994.34|3997.84|3996.34|3998.84|3997.34|3994.84|3993.34|7880
1619793000000|2021-04-30 14:30:00|3998.84|3997.34|3996.84|3995.34|3998.84|3997.34|3996.84|3995.34|6911
1619793300000|2021-04-30 14:35:00|3995.84|3994.34|3992.84|3991.34|3995.84|3994.34|3990.84|3989.34|14799
1619793600000|2021-04-30 14:40:00|3991.84|3990.34|3988.84|3987.34|3993.84|3992.34|3987.84|3986.34|16300
1619793900000|2021-04-30 14:45:00|3989.84|3988.34|3987.84|3986.34|3989.84|3988.34|3987.84|3986.34|7891
1619794200000|2021-04-30 14:50:00|3986.84|3985.34|3989.84|3988.34|3989.84|3988.34|3986.84|3985.34|5543
1619794500000|2021-04-30 14:55:00|3990.84|3989.34|3990.84|3989.34|3991.84|3990.34|3989.84|3988.34|17822
1619794800000|2021-04-30 15:00:00|3989.84|3988.34|3985.84|3984.34|3990.84|3989.34|3985.84|3984.34|13651
1619795100000|2021-04-30 15:05:00|3984.84|3983.34|3981.84|3980.34|3985.84|3984.34|3981.84|3980.34|11786
1619795400000|2021-04-30 15:10:00|3980.84|3979.34|3981.84|3980.34|3982.84|3981.34|3980.84|3979.34|14643
1619795700000|2021-04-30 15:15:00|3980.84|3979.34|3979.84|3978.34|3981.84|3980.34|3979.84|3978.34|13155
1619796000000|2021-04-30 15:20:00|3978.84|3977.34|3983.84|3982.34|3984.84|3983.34|3978.84|3977.34|17385
1619796300000|2021-04-30 15:25:00|3982.84|3981.34|3977.84|3976.34|3983.84|3982.34|3975.84|3974.34|56185
1619796600000|2021-04-30 15:30:00|3976.3|3974.8|3973.3|3971.8|3977.3|3975.8|3971.3|3969.8|125087
1619796900000|2021-04-30 15:35:00|3972.3|3970.8|3975.3|3973.8|3975.3|3973.8|3972.3|3970.8|34943
1619797200000|2021-04-30 15:40:00|3976.3|3974.8|3974.3|3972.8|3977.3|3975.8|3974.3|3972.8|16168
1619797500000|2021-04-30 15:45:00|3975.3|3973.8|3977.3|3975.8|3977.3|3975.8|3973.3|3971.8|17885
1619797800000|2021-04-30 15:50:00|3976.3|3974.8|3977.3|3975.8|3977.3|3975.8|3974.3|3972.8|12046
1619798100000|2021-04-30 15:55:00|3978.3|3976.8|3975.3|3973.8|3978.3|3976.8|3975.3|3973.8|6448
1619798400000|2021-04-30 16:00:00|3976.3|3974.8|3973.3|3971.8|3976.3|3974.8|3973.3|3971.8|4917
1619798700000|2021-04-30 16:05:00|3974.3|3972.8|3973.3|3971.8|3975.3|3973.8|3973.3|3971.8|6254
1619799000000|2021-04-30 16:10:00|3974.3|3972.8|3974.3|3972.8|3975.3|3973.8|3974.3|3972.8|887
1619799300000|2021-04-30 16:15:00|3973.3|3971.8|3974.3|3972.8|3974.3|3972.8|3972.3|3970.8|3033
1619799600000|2021-04-30 16:20:00|3973.3|3971.8|3973.3|3971.8|3975.3|3973.8|3973.3|3971.8|2439
1619799900000|2021-04-30 16:25:00|3974.3|3972.8|3973.3|3971.8|3974.3|3972.8|3973.3|3971.8|2385
1619800200000|2021-04-30 16:30:00|3974.3|3972.8|3974.3|3972.8|3974.3|3972.8|3972.3|3970.8|4486
1619800500000|2021-04-30 16:35:00|3973.3|3971.8|3974.3|3972.8|3974.3|3972.8|3973.3|3971.8|1715
1619800800000|2021-04-30 16:40:00|3973.3|3971.8|3972.3|3970.8|3973.3|3971.8|3971.3|3969.8|2624
1619801100000|2021-04-30 16:45:00|3971.3|3969.8|3972.3|3970.8|3972.3|3970.8|3971.3|3969.8|834
1619801400000|2021-04-30 16:50:00|3973.3|3971.8|3971.3|3969.8|3973.3|3971.8|3971.3|3969.8|2450
1619801700000|2021-04-30 16:55:00|3970.3|3968.8|3973.3|3971.8|3973.3|3971.8|3970.3|3968.8|3040
1619802000000|2021-04-30 17:00:00|3972.3|3970.8|3973.3|3971.8|3973.3|3971.8|3972.3|3970.8|448
1619802300000|2021-04-30 17:05:00|3972.3|3970.8|3974.3|3972.8|3974.3|3972.8|3972.3|3970.8|1190
1619802600000|2021-04-30 17:10:00|3973.3|3971.8|3972.3|3970.8|3974.3|3972.8|3971.3|3969.8|1888
1619802900000|2021-04-30 17:15:00|3973.3|3971.8|3971.3|3969.8|3973.3|3971.8|3971.3|3969.8|729
1619803200000|2021-04-30 17:20:00|3972.3|3970.8|3973.3|3971.8|3973.3|3971.8|3971.3|3969.8|959
1619803500000|2021-04-30 17:25:00|3972.3|3970.8|3974.3|3972.8|3974.3|3972.8|3972.3|3970.8|638
1619803800000|2021-04-30 17:30:00|3973.3|3971.8|3974.3|3972.8|3975.3|3973.8|3973.3|3971.8|659
1619804100000|2021-04-30 17:35:00|3973.3|3971.8|3974.3|3972.8|3974.3|3972.8|3973.3|3971.8|785
1619804400000|2021-04-30 17:40:00|3973.3|3971.8|3972.3|3970.8|3973.3|3971.8|3972.3|3970.8|650
1619804700000|2021-04-30 17:45:00|3971.3|3969.8|3968.3|3966.8|3971.3|3969.8|3967.3|3965.8|2101
1619805000000|2021-04-30 17:50:00|3967.3|3965.8|3964.3|3962.8|3968.3|3966.8|3963.3|3961.8|3248
1619805300000|2021-04-30 17:55:00|3963.3|3961.8|3963.3|3961.8|3963.3|3961.8|3960.3|3958.8|3878
1619805600000|2021-04-30 18:00:00|3962.3|3960.8|3962.3|3960.8|3965.3|3963.8|3962.3|3960.8|1679
1619805900000|2021-04-30 18:05:00|3963.3|3961.8|3964.3|3962.8|3965.3|3963.8|3962.3|3960.8|1083
1619806200000|2021-04-30 18:10:00|3963.3|3961.8|3966.8|3965.3|3966.8|3965.3|3963.3|3961.8|1176
1619806500000|2021-04-30 18:15:00|3967.3|3965.8|3967.3|3965.8|3968.3|3966.8|3966.3|3964.8|344
1619806800000|2021-04-30 18:20:00|3968.3|3966.8|3966.3|3964.8|3968.3|3966.8|3966.3|3964.8|1970
1619807100000|2021-04-30 18:25:00|3965.3|3963.8|3968.3|3966.8|3968.3|3966.8|3965.3|3963.8|1523
1619807400000|2021-04-30 18:30:00|3967.3|3965.8|3968.3|3966.8|3968.3|3966.8|3967.3|3965.8|1381
1619807700000|2021-04-30 18:35:00|3967.3|3965.8|3967.3|3965.8|3968.3|3966.8|3967.3|3965.8|1069
1619808000000|2021-04-30 18:40:00|3968.3|3966.8|3969.3|3967.8|3969.3|3967.8|3968.3|3966.8|345
1619808300000|2021-04-30 18:45:00|3968.3|3966.8|3967.3|3965.8|3968.3|3966.8|3966.3|3964.8|831
1619808600000|2021-04-30 18:50:00|3966.3|3964.8|3966.3|3964.8|3967.3|3965.8|3965.3|3963.8|1718
1619808900000|2021-04-30 18:55:00|3967.3|3965.8|3963.3|3961.8|3967.3|3965.8|3963.3|3961.8|1015
1619809200000|2021-04-30 19:00:00|3964.3|3962.8|3962.3|3960.8|3966.3|3964.8|3962.3|3960.8|1951
1619809500000|2021-04-30 19:05:00|3963.3|3961.8|3960.3|3958.8|3963.3|3961.8|3959.3|3957.8|1812
1619809800000|2021-04-30 19:10:00|3959.3|3957.8|3959.3|3957.8|3961.3|3959.8|3959.3|3957.8|1297
1619810100000|2021-04-30 19:15:00|3958.3|3956.8|3959.3|3957.8|3960.3|3958.8|3958.3|3956.8|1264
1619810400000|2021-04-30 19:20:00|3960.3|3958.8|3964.3|3962.8|3964.3|3962.8|3960.3|3958.8|1980
1619810700000|2021-04-30 19:25:00|3965.3|3963.8|3965.3|3963.8|3966.3|3964.8|3964.3|3962.8|1227
1619811000000|2021-04-30 19:30:00|3966.3|3964.8|3962.3|3960.8|3966.3|3964.8|3961.3|3959.8|1411
1619811300000|2021-04-30 19:35:00|3963.3|3961.8|3963.3|3961.8|3965.3|3963.8|3963.3|3961.8|1929
1619811600000|2021-04-30 19:40:00|3962.8|3961.3|3960.3|3958.8|3963.3|3961.8|3960.3|3958.8|1004
1619811900000|2021-04-30 19:45:00|3961.3|3959.8|3964.3|3962.8|3964.3|3962.8|3959.3|3957.8|1941
1619812200000|2021-04-30 19:50:00|3963.3|3961.8|3964.3|3962.8|3964.3|3962.8|3962.3|3960.8|4124
1619812500000|2021-04-30 19:55:00|3965.3|3963.8|3972.3|3970.8|3972.3|3970.8|3964.3|3962.8|7525
1619812800000|2021-04-30 20:00:00|3972.35|3969.35|3975.55|3972.55|3976.45|3973.45|3972.35|3969.35|88
1619813100000|2021-04-30 20:05:00|3975.75|3972.75|3975.35|3972.35|3975.75|3972.75|3974.95|3971.95|0
1619813400000|2021-04-30 20:10:00|3975.55|3972.55|3976.05|3973.05|3976.65|3973.65|3975.55|3972.55|0
1619813700000|2021-04-30 20:15:00|3975.75|3972.75|3975.75|3972.75|3976.05|3973.05|3975.75|3972.75|0
1619814000000|2021-04-30 20:20:00|3975.55|3972.55|3975.95|3972.95|3976.25|3973.25|3975.55|3972.55|0
1619814300000|2021-04-30 20:25:00|3975.85|3972.85|3976.05|3973.05|3976.45|3973.45|3975.85|3972.85|0
1619814600000|2021-04-30 20:30:00|3975.45|3972.45|3976.05|3973.05|3976.35|3973.35|3975.25|3972.25|0
1619814900000|2021-04-30 20:35:00|3976.55|3973.55|3976.35|3973.35|3976.75|3973.75|3976.05|3973.05|0
1619815200000|2021-04-30 20:40:00|3976.55|3973.55|3976.95|3973.95|3977.15|3974.15|3975.85|3972.85|0
1619815500000|2021-04-30 20:45:00|3977.15|3974.15|3976.55|3973.55|3977.15|3974.15|3976.35|3973.35|0
1619815800000|2021-04-30 20:50:00|3976.35|3973.35|3976.05|3973.05|3976.75|3973.75|3976.05|3973.05|0
1619816100000|2021-04-30 20:55:00|3976.35|3973.35|3975.85|3972.85|3976.35|3973.35|3974.65|3971.65|0
1619816400000|2021-04-30 21:00:00|3975.65|3972.65|3975.65|3972.65|3975.65|3972.65|3975.65|3972.65|0
1619992800000|2021-05-02 22:00:00|3980.55|3977.55|3980.35|3977.35|3981.35|3978.35|3980.35|3977.35|0
1619993100000|2021-05-02 22:05:00|3980.45|3977.45|3979.75|3976.75|3980.85|3977.85|3978.85|3975.85|0
1619993400000|2021-05-02 22:10:00|3979.65|3976.65|3978.65|3975.65|3980.35|3977.35|3978.45|3975.45|0
1619993700000|2021-05-02 22:15:00|3978.55|3975.55|3979.25|3976.25|3979.55|3976.55|3978.45|3975.45|0
1619994000000|2021-05-02 22:20:00|3979.55|3976.55|3979.95|3976.95|3980.15|3977.15|3979.25|3976.25|0
1619994300000|2021-05-02 22:25:00|3979.75|3976.75|3981.25|3978.25|3981.45|3978.45|3979.55|3976.55|0
1619994600000|2021-05-02 22:30:00|3981.35|3978.35|3981.65|3978.65|3981.65|3978.65|3981.25|3978.25|0
1619994900000|2021-05-02 22:35:00|3981.75|3978.75|3979.05|3976.05|3982.05|3979.05|3978.95|3975.95|0
1619995200000|2021-05-02 22:40:00|3979.25|3976.25|3979.25|3976.25|3980.25|3977.25|3978.95|3975.95|0
1619995500000|2021-05-02 22:45:00|3979.35|3976.35|3978.75|3975.75|3979.45|3976.45|3978.55|3975.55|0
1619995800000|2021-05-02 22:50:00|3978.95|3975.95|3978.75|3975.75|3978.95|3975.95|3978.15|3975.15|0
1619996100000|2021-05-02 22:55:00|3978.95|3975.95|3979.25|3976.25|3979.25|3976.25|3978.75|3975.75|0
1619996400000|2021-05-02 23:00:00|3979.45|3976.45|3979.25|3976.25|3979.45|3976.45|3979.25|3976.25|0
1619996700000|2021-05-02 23:05:00|3979.45|3976.45|3979.45|3976.45|3979.45|3976.45|3978.95|3975.95|0
1619997000000|2021-05-02 23:10:00|3979.55|3976.55|3979.65|3976.65|3980.05|3977.05|3979.45|3976.45|0
1619997300000|2021-05-02 23:15:00|3979.55|3976.55|3979.45|3976.45|3980.25|3977.25|3979.25|3976.25|0
1619997600000|2021-05-02 23:20:00|3979.55|3976.55|3979.85|3976.85|3980.05|3977.05|3979.45|3976.45|0
1619997900000|2021-05-02 23:25:00|3979.95|3976.95|3979.25|3976.25|3979.95|3976.95|3979.25|3976.25|0
1619998200000|2021-05-02 23:30:00|3979.35|3976.35|3980.05|3977.05|3980.05|3977.05|3979.25|3976.25|0
1619998500000|2021-05-02 23:35:00|3979.95|3976.95|3979.85|3976.85|3979.95|3976.95|3979.45|3976.45|0
1619998800000|2021-05-02 23:40:00|3979.95|3976.95|3980.05|3977.05|3980.05|3977.05|3979.85|3976.85|0
1619999100000|2021-05-02 23:45:00|3980.15|3977.15|3980.45|3977.45|3980.65|3977.65|3980.05|3977.05|0
1619999400000|2021-05-02 23:50:00|3980.55|3977.55|3980.05|3977.05|3980.65|3977.65|3980.05|3977.05|0
1619999700000|2021-05-02 23:55:00|3980.25|3977.25|3980.25|3977.25|3980.35|3977.35|3979.85|3976.85|0
1620000000000|2021-05-03 00:00:00|3980.45|3977.45|3980.45|3977.45|3980.65|3977.65|3979.85|3976.85|0
1620000300000|2021-05-03 00:05:00|3980.55|3977.55|3980.65|3977.65|3980.85|3977.85|3980.25|3977.25|0
1620000600000|2021-05-03 00:10:00|3980.55|3977.55|3983.35|3980.35|3983.35|3980.35|3980.55|3977.55|0
1620000900000|2021-05-03 00:15:00|3983.15|3980.15|3987.55|3985.55|3987.55|3985.55|3983.15|3980.15|1804
1620001200000|2021-05-03 00:20:00|3986.55|3984.55|3986.55|3984.55|3987.55|3985.55|3986.55|3984.55|682
1620001500000|2021-05-03 00:25:00|3987.55|3985.55|3987.55|3985.55|3988.55|3986.55|3986.55|3984.55|753
1620001800000|2021-05-03 00:30:00|3988.55|3986.55|3989.55|3987.55|3990.05|3988.05|3988.55|3986.55|252
1620002100000|2021-05-03 00:35:00|3990.05|3988.05|3990.55|3988.55|3990.55|3988.55|3989.55|3987.55|95
1620002400000|2021-05-03 00:40:00|3990.05|3988.05|3991.55|3989.55|3991.55|3989.55|3989.55|3987.55|146
1620002700000|2021-05-03 00:45:00|3990.55|3988.55|3991.55|3989.55|3991.55|3989.55|3990.55|3988.55|169
1620003000000|2021-05-03 00:50:00|3991.05|3989.05|3991.55|3989.55|3991.55|3989.55|3990.55|3988.55|62
1620003300000|2021-05-03 00:55:00|||||||||150
1620003600000|2021-05-03 01:00:00|3990.55|3988.55|3990.55|3988.55|3991.55|3989.55|3990.55|3988.55|175
1620003900000|2021-05-03 01:05:00|3989.55|3987.55|3989.55|3987.55|3989.55|3987.55|3989.55|3987.55|167
1620004200000|2021-05-03 01:10:00|3990.55|3988.55|3989.55|3987.55|3990.55|3988.55|3989.55|3987.55|71
1620004500000|2021-05-03 01:15:00|3990.05|3988.05|3990.55|3988.55|3991.55|3989.55|3989.55|3987.55|142
1620004800000|2021-05-03 01:20:00|3991.05|3989.05|3990.55|3988.55|3991.55|3989.55|3989.55|3987.55|155
1620005100000|2021-05-03 01:25:00|3989.55|3987.55|3988.55|3986.55|3990.55|3988.55|3988.55|3986.55|119
1620005400000|2021-05-03 01:30:00|3987.55|3985.55|3985.55|3983.55|3987.55|3985.55|3985.55|3983.55|344
1620005700000|2021-05-03 01:35:00|3984.55|3982.55|3986.55|3984.55|3986.55|3984.55|3984.55|3982.55|556
1620006000000|2021-05-03 01:40:00|3986.05|3984.05|3984.55|3982.55|3986.05|3984.05|3984.55|3982.55|165
1620006300000|2021-05-03 01:45:00|3983.55|3981.55|3982.55|3980.55|3983.55|3981.55|3981.55|3979.55|336
1620006600000|2021-05-03 01:50:00|3982.05|3980.05|3982.55|3980.55|3982.55|3980.55|3981.55|3979.55|67
1620006900000|2021-05-03 01:55:00|3982.05|3980.05|3981.55|3979.55|3982.55|3980.55|3981.55|3979.55|107
1620007200000|2021-05-03 02:00:00|3980.55|3978.55|3980.55|3978.55|3981.55|3979.55|3979.55|3977.55|192
1620007500000|2021-05-03 02:05:00|3979.55|3977.55|3979.55|3977.55|3979.55|3977.55|3978.55|3976.55|98
1620007800000|2021-05-03 02:10:00|3978.55|3976.55|3979.55|3977.55|3979.55|3977.55|3978.55|3976.55|154
1620008100000|2021-05-03 02:15:00|3979.05|3977.05|3979.55|3977.55|3979.55|3977.55|3978.55|3976.55|117
1620008400000|2021-05-03 02:20:00|3980.55|3978.55|3981.55|3979.55|3981.55|3979.55|3980.55|3978.55|165
1620008700000|2021-05-03 02:25:00|3980.55|3978.55|3981.55|3979.55|3981.55|3979.55|3980.55|3978.55|220
1620009000000|2021-05-03 02:30:00|3982.55|3980.55|3981.55|3979.55|3982.55|3980.55|3981.55|3979.55|188
1620009300000|2021-05-03 02:35:00|||||||||12
1620009600000|2021-05-03 02:40:00|3980.55|3978.55|3980.55|3978.55|3980.55|3978.55|3980.55|3978.55|66
1620009900000|2021-05-03 02:45:00|||||||||12
1620010200000|2021-05-03 02:50:00|3980.05|3978.05|3979.55|3977.55|3980.55|3978.55|3979.55|3977.55|104
1620010500000|2021-05-03 02:55:00|3980.55|3978.55|3980.55|3978.55|3980.55|3978.55|3979.55|3977.55|99
1620010800000|2021-05-03 03:00:00|3981.55|3979.55|3983.55|3981.55|3983.55|3981.55|3980.55|3978.55|155
1620011100000|2021-05-03 03:05:00|3982.55|3980.55|3982.55|3980.55|3983.05|3981.05|3982.55|3980.55|42
1620011400000|2021-05-03 03:10:00|3983.05|3981.05|3983.55|3981.55|3983.55|3981.55|3983.05|3981.05|21
1620011700000|2021-05-03 03:15:00|3983.05|3981.05|3982.55|3980.55|3983.55|3981.55|3982.55|3980.55|48
1620012000000|2021-05-03 03:20:00|3983.55|3981.55|3981.55|3979.55|3983.55|3981.55|3981.55|3979.55|64
1620012300000|2021-05-03 03:25:00|3982.05|3980.05|3982.55|3980.55|3982.55|3980.55|3982.05|3980.05|64
1620012600000|2021-05-03 03:30:00|3981.55|3979.55|3982.55|3980.55|3982.55|3980.55|3981.55|3979.55|18
1620012900000|2021-05-03 03:35:00|3981.55|3979.55|3981.55|3979.55|3982.55|3980.55|3981.55|3979.55|40
1620013200000|2021-05-03 03:40:00|3982.05|3980.05|3982.55|3980.55|3982.55|3980.55|3982.05|3980.05|6
1620013500000|2021-05-03 03:45:00|3981.55|3979.55|3982.55|3980.55|3982.55|3980.55|3981.55|3979.55|93
1620013800000|2021-05-03 03:50:00|3982.05|3980.05|3983.55|3981.55|3983.55|3981.55|3982.05|3980.05|28
1620014100000|2021-05-03 03:55:00|3983.05|3981.05|3983.05|3981.05|3983.55|3981.55|3982.55|3980.55|33
1620014400000|2021-05-03 04:00:00|3983.55|3981.55|3982.55|3980.55|3983.55|3981.55|3982.55|3980.55|14
1620014700000|2021-05-03 04:05:00|3981.55|3979.55|3982.05|3980.05|3982.05|3980.05|3981.55|3979.55|15
1620015000000|2021-05-03 04:10:00|3982.55|3980.55|3980.55|3978.55|3982.55|3980.55|3980.55|3978.55|543
1620015300000|2021-05-03 04:15:00|||||||||6
1620015600000|2021-05-03 04:20:00|||||||||88
1620015900000|2021-05-03 04:25:00|3980.05|3978.05|3980.55|3978.55|3980.55|3978.55|3980.05|3978.05|30
1620016200000|2021-05-03 04:30:00|3979.55|3977.55|3979.55|3977.55|3979.55|3977.55|3979.55|3977.55|104
1620016500000|2021-05-03 04:35:00|||||||||55
1620016800000|2021-05-03 04:40:00|3980.55|3978.55|3980.55|3978.55|3980.55|3978.55|3980.55|3978.55|160
1620017100000|2021-05-03 04:45:00|||||||||101
1620017400000|2021-05-03 04:50:00|3981.05|3979.05|3982.55|3980.55|3982.55|3980.55|3981.05|3979.05|173
1620017700000|2021-05-03 04:55:00|3983.55|3981.55|3983.55|3981.55|3983.55|3981.55|3983.55|3981.55|41
1620018000000|2021-05-03 05:00:00|3983.05|3981.05|3982.55|3980.55|3983.55|3981.55|3982.55|3980.55|142
1620018300000|2021-05-03 05:05:00|3981.55|3979.55|3982.55|3980.55|3982.55|3980.55|3981.55|3979.55|92
1620018600000|2021-05-03 05:10:00|3981.55|3979.55|3982.55|3980.55|3982.55|3980.55|3981.55|3979.55|250
1620018900000|2021-05-03 05:15:00|||||||||36
1620019200000|2021-05-03 05:20:00|3983.55|3981.55|3983.05|3981.05|3983.55|3981.55|3982.55|3980.55|354
1620019500000|2021-05-03 05:25:00|3983.55|3981.55|3983.55|3981.55|3983.55|3981.55|3982.55|3980.55|130
1620019800000|2021-05-03 05:30:00|3982.55|3980.55|3981.55|3979.55|3982.55|3980.55|3981.55|3979.55|233
1620020100000|2021-05-03 05:35:00|3980.55|3978.55|3980.55|3978.55|3980.55|3978.55|3980.55|3978.55|8
1620020400000|2021-05-03 05:40:00|3981.55|3979.55|3980.55|3978.55|3981.55|3979.55|3980.55|3978.55|26
1620020700000|2021-05-03 05:45:00|3981.55|3979.55|3981.55|3979.55|3981.55|3979.55|3981.05|3979.05|48
1620021000000|2021-05-03 05:50:00|3980.55|3978.55|3980.55|3978.55|3980.55|3978.55|3980.55|3978.55|129
1620021300000|2021-05-03 05:55:00|3979.55|3977.55|3979.55|3977.55|3979.55|3977.55|3979.55|3977.55|211
1620021600000|2021-05-03 06:00:00|3979.3|3977.8|3976.3|3974.8|3980.3|3978.8|3975.8|3974.3|1702
1620021900000|2021-05-03 06:05:00|3975.8|3974.3|3979.3|3977.8|3979.3|3977.8|3975.8|3974.3|917
1620022200000|2021-05-03 06:10:00|3978.3|3976.8|3978.3|3976.8|3979.3|3977.8|3977.3|3975.8|566
1620022500000|2021-05-03 06:15:00|3977.3|3975.8|3977.3|3975.8|3977.3|3975.8|3976.3|3974.8|674
1620022800000|2021-05-03 06:20:00|3978.3|3976.8|3979.3|3977.8|3979.3|3977.8|3977.3|3975.8|706
1620023100000|2021-05-03 06:25:00|3979.8|3978.3|3981.3|3979.8|3981.3|3979.8|3979.3|3977.8|458
1620023400000|2021-05-03 06:30:00|3980.3|3978.8|3981.3|3979.8|3981.3|3979.8|3980.3|3978.8|549
1620023700000|2021-05-03 06:35:00|3980.3|3978.8|3979.3|3977.8|3981.3|3979.8|3979.3|3977.8|442
1620024000000|2021-05-03 06:40:00|3980.3|3978.8|3981.3|3979.8|3981.3|3979.8|3980.3|3978.8|739
1620024300000|2021-05-03 06:45:00|3982.3|3980.8|3983.3|3981.8|3983.3|3981.8|3982.3|3980.8|828
1620024600000|2021-05-03 06:50:00|3982.3|3980.8|3983.3|3981.8|3983.3|3981.8|3982.3|3980.8|1342
1620024900000|2021-05-03 06:55:00|3982.3|3980.8|3983.3|3981.8|3984.3|3982.8|3982.3|3980.8|2007
1620025200000|2021-05-03 07:00:00|3984.3|3982.8|3982.3|3980.8|3986.3|3984.8|3982.3|3980.8|8977
1620025500000|2021-05-03 07:05:00|3981.3|3979.8|3986.3|3984.8|3986.3|3984.8|3980.3|3978.8|5554
1620025800000|2021-05-03 07:10:00|3987.3|3985.8|3985.3|3983.8|3987.3|3985.8|3983.3|3981.8|6205
1620026100000|2021-05-03 07:15:00|3984.3|3982.8|3987.3|3985.8|3987.3|3985.8|3984.3|3982.8|3860
1620026400000|2021-05-03 07:20:00|3988.3|3986.8|4000.3|3998.8|4000.3|3998.8|3988.3|3986.8|11766
1620026700000|2021-05-03 07:25:00|4001.3|3999.8|4002.3|4000.8|4002.3|4000.8|3998.3|3996.8|11992
1620027000000|2021-05-03 07:30:00|4003.3|4001.8|4002.3|4000.8|4005.3|4003.8|4001.3|3999.8|8525
1620027300000|2021-05-03 07:35:00|4003.3|4001.8|4003.3|4001.8|4004.3|4002.8|4002.3|4000.8|3408
1620027600000|2021-05-03 07:40:00|4004.3|4002.8|4002.3|4000.8|4005.3|4003.8|4002.3|4000.8|4032
1620027900000|2021-05-03 07:45:00|4003.3|4001.8|4008.3|4006.8|4008.3|4006.8|4003.3|4001.8|4552
1620028200000|2021-05-03 07:50:00|4007.95|4006.45|4006.55|4005.05|4007.95|4006.45|4003.55|4002.05|7446
1620028500000|2021-05-03 07:55:00|4005.55|4004.05|4005.55|4004.05|4006.55|4005.05|4005.55|4004.05|2645
1620028800000|2021-05-03 08:00:00|4006.55|4005.05|4001.55|4000.05|4006.55|4005.05|4001.55|4000.05|2848
1620029100000|2021-05-03 08:05:00|4002.55|4001.05|4003.55|4002.05|4004.55|4003.05|4001.55|4000.05|3817
1620029400000|2021-05-03 08:10:00|4004.55|4003.05|4002.55|4001.05|4005.55|4004.05|4001.55|4000.05|3848
1620029700000|2021-05-03 08:15:00|4003.55|4002.05|4002.55|4001.05|4003.55|4002.05|4001.55|4000.05|1688
1620030000000|2021-05-03 08:20:00|4001.55|4000.05|3999.55|3998.05|4002.55|4001.05|3999.55|3998.05|2032
1620030300000|2021-05-03 08:25:00|3998.55|3997.05|3999.55|3998.05|3999.55|3998.05|3998.55|3997.05|2342
1620030600000|2021-05-03 08:30:00|3998.55|3997.05|3996.55|3995.05|3999.55|3998.05|3996.55|3995.05|2953
1620030900000|2021-05-03 08:35:00|3995.55|3994.05|3992.55|3991.05|3995.55|3994.05|3992.55|3991.05|1162
1620031200000|2021-05-03 08:40:00|3991.55|3990.05|3990.55|3989.05|3991.55|3990.05|3990.55|3989.05|5511
1620031500000|2021-05-03 08:45:00|3991.55|3990.05|3992.55|3991.05|3993.55|3992.05|3990.55|3989.05|3529
1620031800000|2021-05-03 08:50:00|3993.55|3992.05|3990.55|3989.05|3993.55|3992.05|3989.55|3988.05|2772
1620032100000|2021-05-03 08:55:00|3991.55|3990.05|3989.55|3988.05|3991.55|3990.05|3989.55|3988.05|1903
1620032400000|2021-05-03 09:00:00|3988.55|3987.05|3987.55|3986.05|3988.55|3987.05|3987.55|3986.05|2313
1620032700000|2021-05-03 09:05:00|3986.55|3985.05|3985.55|3984.05|3986.55|3985.05|3983.55|3982.05|6919
1620033000000|2021-05-03 09:10:00|3984.55|3983.05|3982.55|3981.05|3985.55|3984.05|3982.55|3981.05|4821
1620033300000|2021-05-03 09:15:00|3981.55|3980.05|3981.55|3980.05|3982.55|3981.05|3980.55|3979.05|4723
1620033600000|2021-05-03 09:20:00|3982.55|3981.05|3978.55|3977.05|3982.55|3981.05|3977.55|3976.05|5533
1620033900000|2021-05-03 09:25:00|3979.55|3978.05|3973.55|3972.05|3979.55|3978.05|3973.55|3972.05|4711
1620034200000|2021-05-03 09:30:00|3972.55|3971.05|3965.55|3964.05|3972.55|3971.05|3964.55|3963.05|9516
1620034500000|2021-05-03 09:35:00|3966.55|3965.05|3966.55|3965.05|3968.55|3967.05|3965.55|3964.05|6904
1620034800000|2021-05-03 09:40:00|3965.55|3964.05|3963.55|3962.05|3965.55|3964.05|3963.55|3962.05|3211
1620035100000|2021-05-03 09:45:00|3964.55|3963.05|3969.55|3968.05|3969.55|3968.05|3964.55|3963.05|6675
1620035400000|2021-05-03 09:50:00|3968.55|3967.05|3971.55|3970.05|3971.55|3970.05|3967.55|3966.05|3711
1620035700000|2021-05-03 09:55:00|3972.55|3971.05|3975.55|3974.05|3976.55|3975.05|3972.55|3971.05|3303
1620036000000|2021-05-03 10:00:00|3974.55|3973.05|3974.55|3973.05|3974.55|3973.05|3972.55|3971.05|2478
1620036300000|2021-05-03 10:05:00|3975.55|3974.05|3973.55|3972.05|3975.55|3974.05|3973.55|3972.05|4400
1620036600000|2021-05-03 10:10:00|3974.55|3973.05|3976.55|3975.05|3976.55|3975.05|3974.55|3973.05|2335
1620036900000|2021-05-03 10:15:00|3977.55|3976.05|3980.55|3979.05|3980.55|3979.05|3977.55|3976.05|2511
1620037200000|2021-05-03 10:20:00|3979.55|3978.05|3982.55|3981.05|3983.55|3982.05|3979.55|3978.05|3043
1620037500000|2021-05-03 10:25:00|3983.55|3982.05|3982.55|3981.05|3983.55|3982.05|3981.55|3980.05|1746
1620037800000|2021-05-03 10:30:00|3983.55|3982.05|3988.55|3987.05|3988.55|3987.05|3983.55|3982.05|5606
1620038100000|2021-05-03 10:35:00|3989.55|3988.05|3993.55|3992.05|3993.55|3992.05|3989.55|3988.05|5728
1620038400000|2021-05-03 10:40:00|3994.55|3993.05|3997.55|3996.05|3997.55|3996.05|3994.55|3993.05|5922
1620038700000|2021-05-03 10:45:00|3998.55|3997.05|3997.55|3996.05|3998.55|3997.05|3996.55|3995.05|13384
1620039000000|2021-05-03 10:50:00|3998.55|3997.05|3997.55|3996.05|3998.55|3997.05|3996.55|3995.05|2488
1620039300000|2021-05-03 10:55:00|3996.55|3995.05|3996.55|3995.05|3997.55|3996.05|3996.55|3995.05|3709
1620039600000|2021-05-03 11:00:00|3997.55|3996.05|3998.55|3997.05|3999.55|3998.05|3997.55|3996.05|2794
1620039900000|2021-05-03 11:05:00|3999.55|3998.05|3998.55|3997.05|3999.55|3998.05|3997.55|3996.05|3832
1620040200000|2021-05-03 11:10:00|3999.55|3998.05|3999.55|3998.05|3999.55|3998.05|3998.55|3997.05|2233
1620040500000|2021-05-03 11:15:00|3998.55|3997.05|4001.55|4000.05|4001.55|4000.05|3998.55|3997.05|3484
1620040800000|2021-05-03 11:20:00|4002.55|4001.05|4003.55|4002.05|4003.55|4002.05|4002.55|4001.05|5141
1620041100000|2021-05-03 11:25:00|4004.55|4003.05|4008.55|4007.05|4010.55|4009.05|4004.55|4003.05|8758
1620041400000|2021-05-03 11:30:00|4009.55|4008.05|4008.55|4007.05|4010.55|4009.05|4008.55|4007.05|4851
1620041700000|2021-05-03 11:35:00|4009.55|4008.05|4006.55|4005.05|4009.55|4008.05|4006.55|4005.05|3283
1620042000000|2021-05-03 11:40:00|4006.54|4005.04|4003.54|4002.04|4006.54|4005.04|4003.54|4002.04|2547
1620042300000|2021-05-03 11:45:00|4004.54|4003.04|4005.54|4004.04|4005.54|4004.04|4003.54|4002.04|1577
1620042600000|2021-05-03 11:50:00|4006.54|4005.04|4008.54|4007.04|4008.54|4007.04|4005.54|4004.04|1720
1620042900000|2021-05-03 11:55:00|4007.54|4006.04|4006.54|4005.04|4008.54|4007.04|4006.54|4005.04|3106
1620043200000|2021-05-03 12:00:00|4007.54|4006.04|4006.54|4005.04|4007.54|4006.04|4006.54|4005.04|853
1620043500000|2021-05-03 12:05:00|4007.54|4006.04|4006.54|4005.04|4007.54|4006.04|4006.54|4005.04|1982
1620043800000|2021-05-03 12:10:00|||||||||1373
1620044100000|2021-05-03 12:15:00|||||||||458
1620044400000|2021-05-03 12:20:00|4007.54|4006.04|4005.54|4004.04|4008.54|4007.04|4005.54|4004.04|2383
1620044700000|2021-05-03 12:25:00|4004.54|4003.04|4002.54|4001.04|4005.54|4004.04|4002.54|4001.04|1921
1620045000000|2021-05-03 12:30:00|4001.54|4000.04|4000.54|3999.04|4001.54|4000.04|4000.54|3999.04|1656
1620045300000|2021-05-03 12:35:00|3999.54|3998.04|4000.54|3999.04|4000.54|3999.04|3998.54|3997.04|2608
1620045600000|2021-05-03 12:40:00|3999.54|3998.04|4001.54|4000.04|4001.54|4000.04|3999.54|3998.04|1441
1620045900000|2021-05-03 12:45:00|4000.54|3999.04|4000.54|3999.04|4000.54|3999.04|3999.54|3998.04|1262
1620046200000|2021-05-03 12:50:00|4001.54|4000.04|4000.54|3999.04|4002.54|4001.04|3999.54|3998.04|2404
1620046500000|2021-05-03 12:55:00|3999.54|3998.04|3999.54|3998.04|4000.54|3999.04|3998.54|3997.04|1582
1620046800000|2021-05-03 13:00:00|4000.54|3999.04|4001.54|4000.04|4001.54|4000.04|3999.54|3998.04|1922
1620047100000|2021-05-03 13:05:00|4000.54|3999.04|3997.54|3996.04|4000.54|3999.04|3997.54|3996.04|1790
1620047400000|2021-05-03 13:10:00|3998.54|3997.04|3998.54|3997.04|3998.54|3997.04|3997.54|3996.04|1501
1620047700000|2021-05-03 13:15:00|3999.54|3998.04|4000.54|3999.04|4000.54|3999.04|3999.54|3998.04|1756
1620048000000|2021-05-03 13:20:00|3999.54|3998.04|3999.54|3998.04|4000.54|3999.04|3999.54|3998.04|957
1620048300000|2021-05-03 13:25:00|4000.54|3999.04|4001.54|4000.04|4001.54|4000.04|3999.54|3998.04|1337
1620048600000|2021-05-03 13:30:00|4000.54|3999.04|3999.54|3998.04|4002.54|4001.04|3997.54|3996.04|4886
1620048900000|2021-05-03 13:35:00|4000.54|3999.04|3997.54|3996.04|4001.54|4000.04|3997.54|3996.04|1940
1620049200000|2021-05-03 13:40:00|3998.54|3997.04|3998.54|3997.04|4000.54|3999.04|3998.54|3997.04|3987
1620049500000|2021-05-03 13:45:00|3999.54|3998.04|4000.54|3999.04|4000.54|3999.04|3996.54|3995.04|3762
1620049800000|2021-05-03 13:50:00|4001.54|4000.04|4000.54|3999.04|4001.54|4000.04|3998.54|3997.04|4721
1620050100000|2021-05-03 13:55:00|4001.54|4000.04|3999.54|3998.04|4001.54|4000.04|3999.54|3998.04|2157
1620050400000|2021-05-03 14:00:00|3997.54|3996.04|3995.54|3994.04|3998.54|3997.04|3993.54|3992.04|5517
1620050700000|2021-05-03 14:05:00|3994.54|3993.04|3998.54|3997.04|4000.54|3999.04|3994.54|3993.04|5588
1620051000000|2021-05-03 14:10:00|3997.54|3996.04|3997.75|3996.25|3998.54|3997.04|3997.25|3995.75|1934
1620051300000|2021-05-03 14:15:00|3998.75|3997.25|3997.95|3996.45|4000.95|3999.45|3997.75|3996.25|3056
1620051600000|2021-05-03 14:20:00|3998.95|3997.45|3995.95|3994.45|3998.95|3997.45|3995.95|3994.45|2806
1620051900000|2021-05-03 14:25:00|3994.95|3993.45|3992.95|3991.45|3996.95|3995.45|3992.95|3991.45|8840
1620052200000|2021-05-03 14:30:00|3993.95|3992.45|3997.95|3996.45|3997.95|3996.45|3993.95|3992.45|2736
1620052500000|2021-05-03 14:35:00|3998.95|3997.45|3997.95|3996.45|4000.95|3999.45|3996.95|3995.45|7523
1620052800000|2021-05-03 14:40:00|3998.95|3997.45|4000.95|3999.45|4001.95|4000.45|3998.95|3997.45|4562
1620053100000|2021-05-03 14:45:00|3999.95|3998.45|4001.95|4000.45|4002.95|4001.45|3999.95|3998.45|6947
1620053400000|2021-05-03 14:50:00|4000.95|3999.45|3998.95|3997.45|4001.95|4000.45|3996.95|3995.45|3947
1620053700000|2021-05-03 14:55:00|3997.95|3996.45|3997.95|3996.45|3998.95|3997.45|3996.95|3995.45|1696
1620054000000|2021-05-03 15:00:00|3996.95|3995.45|3995.95|3994.45|3998.95|3997.45|3995.95|3994.45|3205
1620054300000|2021-05-03 15:05:00|3994.95|3993.45|3998.95|3997.45|3998.95|3997.45|3994.95|3993.45|3196
1620054600000|2021-05-03 15:10:00|3997.95|3996.45|3997.95|3996.45|3998.95|3997.45|3995.95|3994.45|4462
1620054900000|2021-05-03 15:15:00|3996.95|3995.45|3998.95|3997.45|3998.95|3997.45|3996.95|3995.45|2770
1620055200000|2021-05-03 15:20:00|3997.95|3996.45|3999.95|3998.45|3999.95|3998.45|3997.95|3996.45|5386
1620055500000|2021-05-03 15:25:00|3998.95|3997.45|3996.95|3995.45|3999.95|3998.45|3996.95|3995.45|14939
1620055800000|2021-05-03 15:30:00|3995.82|3994.32|4000.82|3999.32|4000.82|3999.32|3995.82|3994.32|33330
1620056100000|2021-05-03 15:35:00|4001.82|4000.32|4002.82|4001.32|4003.82|4002.32|4001.82|4000.32|28280
1620056400000|2021-05-03 15:40:00|4003.82|4002.32|4003.82|4002.32|4003.82|4002.32|4003.82|4002.32|7950
1620056700000|2021-05-03 15:45:00|4002.82|4001.32|4002.82|4001.32|4003.82|4002.32|4002.82|4001.32|1962
1620057000000|2021-05-03 15:50:00|4001.82|4000.32|4001.82|4000.32|4002.82|4001.32|4001.82|4000.32|2076
1620057300000|2021-05-03 15:55:00|4002.32|4000.82|4002.82|4001.32|4003.82|4002.32|4001.82|4000.32|2302
1620057600000|2021-05-03 16:00:00|||||||||384
1620057900000|2021-05-03 16:05:00|4001.82|4000.32|4002.82|4001.32|4002.82|4001.32|4001.82|4000.32|2344
1620058200000|2021-05-03 16:10:00|4001.82|4000.32|4002.82|4001.32|4002.82|4001.32|4001.82|4000.32|1683
1620058500000|2021-05-03 16:15:00|4001.82|4000.32|4003.82|4002.32|4003.82|4002.32|4001.82|4000.32|2394
1620058800000|2021-05-03 16:20:00|4002.82|4001.32|4003.82|4002.32|4003.82|4002.32|4002.82|4001.32|1839
1620059100000|2021-05-03 16:25:00|4002.82|4001.32|4003.82|4002.32|4003.82|4002.32|4002.82|4001.32|2179
1620059400000|2021-05-03 16:30:00|4002.82|4001.32|4001.82|4000.32|4002.82|4001.32|4000.82|3999.32|1885
1620059700000|2021-05-03 16:35:00|||||||||234
1620060000000|2021-05-03 16:40:00|4002.82|4001.32|4001.82|4000.32|4002.82|4001.32|4001.82|4000.32|895
1620060300000|2021-05-03 16:45:00|4002.82|4001.32|4001.82|4000.32|4002.82|4001.32|4001.82|4000.32|447
1620060600000|2021-05-03 16:50:00|4002.82|4001.32|4002.82|4001.32|4002.82|4001.32|4001.82|4000.32|1007
1620060900000|2021-05-03 16:55:00|4003.82|4002.32|4002.82|4001.32|4003.82|4002.32|4002.82|4001.32|1975
1620061200000|2021-05-03 17:00:00|4003.82|4002.32|4003.82|4002.32|4003.82|4002.32|4003.82|4002.32|295
1620061500000|2021-05-03 17:05:00|4002.82|4001.32|4003.82|4002.32|4004.82|4003.32|4002.82|4001.32|1002
1620061800000|2021-05-03 17:10:00|4002.82|4001.32|4003.82|4002.32|4004.82|4003.32|4002.82|4001.32|335
1620062100000|2021-05-03 17:15:00|4002.82|4001.32|4004.82|4003.32|4004.82|4003.32|4002.82|4001.32|622
1620062400000|2021-05-03 17:20:00|4003.82|4002.32|4002.82|4001.32|4003.82|4002.32|4002.82|4001.32|298
1620062700000|2021-05-03 17:25:00|4003.82|4002.32|4002.82|4001.32|4003.82|4002.32|4002.82|4001.32|486
1620063000000|2021-05-03 17:30:00|4001.82|4000.32|4002.82|4001.32|4002.82|4001.32|4001.82|4000.32|1315
1620063300000|2021-05-03 17:35:00|4002.32|4000.82|4001.82|4000.32|4002.82|4001.32|4001.82|4000.32|499
1620063600000|2021-05-03 17:40:00|4002.82|4001.32|4001.82|4000.32|4002.82|4001.32|4001.82|4000.32|1805
1620063900000|2021-05-03 17:45:00|4000.82|3999.32|4000.82|3999.32|4000.82|3999.32|4000.82|3999.32|518
1620064200000|2021-05-03 17:50:00|4001.82|4000.32|4001.82|4000.32|4001.82|4000.32|4000.82|3999.32|474
1620064500000|2021-05-03 17:55:00|4002.82|4001.32|4002.82|4001.32|4002.82|4001.32|4002.82|4001.32|488
1620064800000|2021-05-03 18:00:00|||||||||149
1620065100000|2021-05-03 18:05:00|4003.82|4002.32|4002.82|4001.32|4003.82|4002.32|4002.82|4001.32|197
1620065400000|2021-05-03 18:10:00|4003.82|4002.32|4003.82|4002.32|4003.82|4002.32|4003.82|4002.32|196
1620065700000|2021-05-03 18:15:00|4004.82|4003.32|4004.82|4003.32|4004.82|4003.32|4004.82|4003.32|402
1620066000000|2021-05-03 18:20:00|4003.82|4002.32|4004.82|4003.32|4004.82|4003.32|4003.82|4002.32|1043
1620066300000|2021-05-03 18:25:00|4005.82|4004.32|4005.82|4004.32|4005.82|4004.32|4005.82|4004.32|231
1620066600000|2021-05-03 18:30:00|4006.82|4005.32|4006.82|4005.32|4007.82|4006.32|4005.82|4004.32|975
1620066900000|2021-05-03 18:35:00|4005.82|4004.32|4005.82|4004.32|4006.82|4005.32|4005.82|4004.32|220
1620067200000|2021-05-03 18:40:00|4006.82|4005.32|4006.82|4005.32|4006.82|4005.32|4006.82|4005.32|42
1620067500000|2021-05-03 18:45:00|4007.82|4006.32|4007.82|4006.32|4007.82|4006.32|4006.82|4005.32|311
1620067800000|2021-05-03 18:50:00|4008.82|4007.32|4008.82|4007.32|4008.82|4007.32|4008.82|4007.32|246
1620068100000|2021-05-03 18:55:00|||||||||169
1620068400000|2021-05-03 19:00:00|4007.82|4006.32|4007.82|4006.32|4007.82|4006.32|4006.82|4005.32|860
1620068700000|2021-05-03 19:05:00|4006.82|4005.32|4007.82|4006.32|4007.82|4006.32|4006.82|4005.32|197
1620069000000|2021-05-03 19:10:00|4006.82|4005.32|4006.82|4005.32|4007.82|4006.32|4006.82|4005.32|849
1620069300000|2021-05-03 19:15:00|4005.82|4004.32|4005.82|4004.32|4006.82|4005.32|4004.82|4003.32|601
1620069600000|2021-05-03 19:20:00|4004.82|4003.32|4004.82|4003.32|4005.82|4004.32|4004.82|4003.32|496
1620069900000|2021-05-03 19:25:00|4005.82|4004.32|4005.82|4004.32|4005.82|4004.32|4004.82|4003.32|413
1620070200000|2021-05-03 19:30:00|4004.82|4003.32|4004.82|4003.32|4005.82|4004.32|4004.82|4003.32|409
1620070500000|2021-05-03 19:35:00|||||||||27
1620070800000|2021-05-03 19:40:00|4005.82|4004.32|4004.82|4003.32|4005.82|4004.32|4004.82|4003.32|552
1620071100000|2021-05-03 19:45:00|4005.82|4004.32|4004.82|4003.32|4005.82|4004.32|4004.82|4003.32|726
1620071400000|2021-05-03 19:50:00|4003.82|4002.32|4002.82|4001.32|4003.82|4002.32|4002.82|4001.32|2970
1620071700000|2021-05-03 19:55:00|4003.82|4002.32|4006.82|4005.32|4006.82|4005.32|4002.82|4001.32|5633
1620072000000|2021-05-03 20:00:00|4006.97|4003.97|4007.77|4004.77|4007.97|4004.97|4006.97|4003.97|97
1620072300000|2021-05-03 20:05:00|4007.57|4004.57|4006.67|4003.67|4007.57|4004.57|4006.67|4003.67|0
1620072600000|2021-05-03 20:10:00|4006.57|4003.57|4004.67|4001.67|4006.57|4003.57|4004.27|4001.27|0
1620072900000|2021-05-03 20:15:00|4004.77|4001.77|4005.07|4002.07|4005.07|4002.07|4004.67|4001.67|0
1620073200000|2021-05-03 20:20:00|4005.17|4002.17|4004.87|4001.87|4005.17|4002.17|4004.77|4001.77|0
1620073500000|2021-05-03 20:25:00|4004.97|4001.97|4004.77|4001.77|4004.97|4001.97|4004.67|4001.67|0
1620073800000|2021-05-03 20:30:00|4004.27|4001.27|4005.07|4002.07|4005.77|4002.77|4004.27|4001.27|0
1620074100000|2021-05-03 20:35:00|4005.37|4002.37|4005.07|4002.07|4005.57|4002.57|4004.87|4001.87|0
1620074400000|2021-05-03 20:40:00|4005.37|4002.37|4005.57|4002.57|4005.57|4002.57|4005.07|4002.07|0
1620074700000|2021-05-03 20:45:00|4005.77|4002.77|4005.97|4002.97|4005.97|4002.97|4005.57|4002.57|0
1620075000000|2021-05-03 20:50:00|4005.77|4002.77|4005.77|4002.77|4005.97|4002.97|4005.37|4002.37|0
1620075300000|2021-05-03 20:55:00|4005.57|4002.57|4005.47|4002.47|4006.17|4003.17|4004.87|4001.87|0
1620075600000|2021-05-03 21:00:00|4005.57|4002.57|4004.87|4001.87|4005.67|4002.67|4004.87|4001.87|0
1620075900000|2021-05-03 21:05:00|4005.37|4002.37|4005.17|4002.17|4005.37|4002.37|4004.17|4001.17|0
1620076200000|2021-05-03 21:10:00|4005.37|4002.37|4005.17|4002.17|4005.37|4002.37|4005.17|4002.17|0
1620076500000|2021-05-03 21:15:00|4005.27|4002.27|4005.17|4002.17|4005.37|4002.37|4005.17|4002.17|0
1620076800000|2021-05-03 21:20:00|4005.27|4002.27|4005.27|4002.27|4005.47|4002.47|4005.07|4002.07|0
1620077100000|2021-05-03 21:25:00|4005.37|4002.37|4005.17|4002.17|4005.47|4002.47|4005.17|4002.17|0
1620077700000|2021-05-03 21:35:00|4005.07|4002.07|4004.97|4001.97|4005.07|4002.07|4004.97|4001.97|0
1620078000000|2021-05-03 21:40:00|4005.17|4002.17|4005.17|4002.17|4005.17|4002.17|4005.17|4002.17|0
1620078300000|2021-05-03 21:45:00|4004.97|4001.97|4004.87|4001.87|4004.97|4001.97|4004.77|4001.77|0
1620078600000|2021-05-03 21:50:00|4004.97|4001.97|4005.07|4002.07|4005.07|4002.07|4004.97|4001.97|0
1620078900000|2021-05-03 21:55:00|4005.17|4002.17|4005.17|4002.17|4005.17|4002.17|4005.07|4002.07|0
1620079200000|2021-05-03 22:00:00|4005.97|4002.97|4005.47|4002.47|4006.97|4003.97|4004.67|4001.67|0
1620079500000|2021-05-03 22:05:00|4005.67|4002.67|4005.67|4002.67|4006.27|4003.27|4005.47|4002.47|0
1620079800000|2021-05-03 22:10:00|4005.47|4002.47|4005.67|4002.67|4005.87|4002.87|4004.97|4001.97|0
1620080100000|2021-05-03 22:15:00|4005.47|4002.47|4005.67|4002.67|4005.87|4002.87|4004.97|4001.97|0
1620080400000|2021-05-03 22:20:00|4005.77|4002.77|4005.47|4002.47|4005.87|4002.87|4005.47|4002.47|0
1620080700000|2021-05-03 22:25:00|4005.37|4002.37|4005.47|4002.47|4005.67|4002.67|4005.27|4002.27|0
1620081000000|2021-05-03 22:30:00|4005.57|4002.57|4005.87|4002.87|4006.07|4003.07|4005.47|4002.47|0
1620081300000|2021-05-03 22:35:00|4005.67|4002.67|4005.27|4002.27|4005.67|4002.67|4004.97|4001.97|0
1620081600000|2021-05-03 22:40:00|4005.47|4002.47|4005.47|4002.47|4005.47|4002.47|4005.27|4002.27|0
1620081900000|2021-05-03 22:45:00|4005.57|4002.57|4005.67|4002.67|4005.67|4002.67|4005.47|4002.47|0
1620082200000|2021-05-03 22:50:00|4005.57|4002.57|4005.87|4002.87|4006.07|4003.07|4005.47|4002.47|0
1620082500000|2021-05-03 22:55:00|4005.67|4002.67|4005.47|4002.47|4005.67|4002.67|4005.37|4002.37|0
1620082800000|2021-05-03 23:00:00|4005.57|4002.57|4005.47|4002.47|4005.57|4002.57|4005.47|4002.47|0
1620083100000|2021-05-03 23:05:00|4005.27|4002.27|4004.37|4001.37|4005.27|4002.27|4003.77|4000.77|0
1620083400000|2021-05-03 23:10:00|4004.47|4001.47|4004.37|4001.37|4004.57|4001.57|4004.17|4001.17|0
1620083700000|2021-05-03 23:15:00|4004.27|4001.27|4003.97|4000.97|4004.27|4001.27|4002.87|3999.87|0
1620084000000|2021-05-03 23:20:00|4003.77|4000.77|4001.97|3998.97|4003.77|4000.77|4001.37|3998.37|0
1620084300000|2021-05-03 23:25:00|4002.27|3999.27|4002.47|3999.47|4002.67|3999.67|4001.57|3998.57|0
1620084600000|2021-05-03 23:30:00|4002.27|3999.27|4002.47|3999.47|4002.47|3999.47|4001.57|3998.57|0
1620084900000|2021-05-03 23:35:00|4002.37|3999.37|4003.07|4000.07|4003.07|4000.07|4002.27|3999.27|0
1620085200000|2021-05-03 23:40:00|4002.87|3999.87|4002.67|3999.67|4002.87|3999.87|4002.67|3999.67|0
1620085500000|2021-05-03 23:45:00|4002.87|3999.87|4002.47|3999.47|4002.87|3999.87|4002.47|3999.47|0
1620085800000|2021-05-03 23:50:00|4002.67|3999.67|4001.77|3998.77|4002.67|3999.67|4001.77|3998.77|0
1620086100000|2021-05-03 23:55:00|4001.67|3998.67|4002.27|3999.27|4002.37|3999.37|4001.67|3998.67|0
1620086400000|2021-05-04 00:00:00|4001.77|3998.77|4003.07|4000.07|4003.77|4000.77|4001.77|3998.77|0
1620086700000|2021-05-04 00:05:00|4002.87|3999.87|4000.77|3997.77|4003.07|4000.07|4000.27|3997.27|0
1620087000000|2021-05-04 00:10:00|4000.87|3997.87|4002.17|3999.17|4002.57|3999.57|4000.77|3997.77|0
1620087300000|2021-05-04 00:15:00|4001.97|3998.97|4000.57|3998.57|4003.07|4001.07|4000.07|3998.07|505
1620087600000|2021-05-04 00:20:00|4001.07|3999.07|3999.07|3997.07|4001.07|3999.07|3999.07|3997.07|154
1620087900000|2021-05-04 00:25:00|3999.57|3997.57|3998.07|3996.07|4000.07|3998.07|3998.07|3996.07|83
1620088200000|2021-05-04 00:30:00|3999.07|3997.07|3998.07|3996.07|3999.07|3997.07|3998.07|3996.07|86
1620088500000|2021-05-04 00:35:00|3999.07|3997.07|4000.07|3998.07|4000.07|3998.07|3998.07|3996.07|252
1620088800000|2021-05-04 00:40:00|||||||||39
1620089100000|2021-05-04 00:45:00|3999.07|3997.07|4000.07|3998.07|4000.07|3998.07|3999.07|3997.07|91
1620089400000|2021-05-04 00:50:00|3999.07|3997.07|3999.07|3997.07|4000.07|3998.07|3999.07|3997.07|50
1620089700000|2021-05-04 00:55:00|3999.57|3997.57|3999.07|3997.07|4000.07|3998.07|3999.07|3997.07|62
1620090000000|2021-05-04 01:00:00|3998.07|3996.07|3999.07|3997.07|3999.07|3997.07|3998.07|3996.07|70
1620090300000|2021-05-04 01:05:00|3998.07|3996.07|3998.07|3996.07|3998.07|3996.07|3998.07|3996.07|41
1620090600000|2021-05-04 01:10:00|3999.07|3997.07|3998.07|3996.07|3999.07|3997.07|3997.07|3995.07|105
1620090900000|2021-05-04 01:15:00|3997.57|3995.57|3997.07|3995.07|3998.07|3996.07|3997.07|3995.07|48
1620091200000|2021-05-04 01:20:00|3996.07|3994.07|3994.07|3992.07|3996.57|3994.57|3994.07|3992.07|212
1620091500000|2021-05-04 01:25:00|3993.07|3991.07|3994.57|3992.57|3995.07|3993.07|3993.07|3991.07|289
1620091800000|2021-05-04 01:30:00|3994.07|3992.07|3997.07|3995.07|3997.07|3995.07|3994.07|3992.07|216
1620092100000|2021-05-04 01:35:00|3996.57|3994.57|3995.07|3993.07|3996.57|3994.57|3995.07|3993.07|31
1620092400000|2021-05-04 01:40:00|3995.57|3993.57|3994.07|3992.07|3995.57|3993.57|3993.57|3991.57|80
1620092700000|2021-05-04 01:45:00|3993.57|3991.57|3994.57|3992.57|3995.07|3993.07|3993.07|3991.07|48
1620093000000|2021-05-04 01:50:00|3994.07|3992.07|3994.07|3992.07|3995.07|3993.07|3994.07|3992.07|65
1620093300000|2021-05-04 01:55:00|3993.57|3991.57|3994.07|3992.07|3994.07|3992.07|3993.07|3991.07|164
1620093600000|2021-05-04 02:00:00|3993.07|3991.07|3994.57|3992.57|3995.07|3993.07|3993.07|3991.07|90
1620093900000|2021-05-04 02:05:00|3994.07|3992.07|3994.07|3992.07|3995.07|3993.07|3994.07|3992.07|129
1620094200000|2021-05-04 02:10:00|||||||||72
1620094500000|2021-05-04 02:15:00|3993.57|3991.57|3993.07|3991.07|3993.57|3991.57|3993.07|3991.07|123
1620094800000|2021-05-04 02:20:00|3994.07|3992.07|3993.07|3991.07|3994.07|3992.07|3992.07|3990.07|432
1620095100000|2021-05-04 02:25:00|3994.07|3992.07|3994.07|3992.07|3994.07|3992.07|3994.07|3992.07|82
1620095400000|2021-05-04 02:30:00|3993.07|3991.07|3994.07|3992.07|3994.07|3992.07|3993.07|3991.07|78
1620095700000|2021-05-04 02:35:00|3993.57|3991.57|3993.07|3991.07|3994.07|3992.07|3993.07|3991.07|77
1620096000000|2021-05-04 02:40:00|3994.07|3992.07|3993.07|3991.07|3994.07|3992.07|3992.07|3990.07|100
1620096300000|2021-05-04 02:45:00|3992.57|3990.57|3994.07|3992.07|3994.07|3992.07|3992.07|3990.07|53
1620096600000|2021-05-04 02:50:00|||||||||66
1620096900000|2021-05-04 02:55:00|3995.07|3993.07|3995.07|3993.07|3995.07|3993.07|3995.07|3993.07|62
1620097200000|2021-05-04 03:00:00|3994.57|3992.57|3995.07|3993.07|3995.07|3993.07|3994.57|3992.57|48
1620097500000|2021-05-04 03:05:00|||||||||40
1620097800000|2021-05-04 03:10:00|3994.57|3992.57|3994.07|3992.07|3995.07|3993.07|3994.07|3992.07|128
1620098100000|2021-05-04 03:15:00|3993.07|3991.07|3993.07|3991.07|3993.57|3991.57|3993.07|3991.07|93
1620098400000|2021-05-04 03:20:00|3992.07|3990.07|3993.07|3991.07|3993.07|3991.07|3992.07|3990.07|59
1620098700000|2021-05-04 03:25:00|3994.07|3992.07|3995.07|3993.07|3995.07|3993.07|3993.07|3991.07|65
1620099000000|2021-05-04 03:30:00|3994.57|3992.57|3995.07|3993.07|3995.07|3993.07|3994.57|3992.57|30
1620099300000|2021-05-04 03:35:00|3996.07|3994.07|3996.07|3994.07|3996.07|3994.07|3996.07|3994.07|126
1620099600000|2021-05-04 03:40:00|3997.07|3995.07|3997.07|3995.07|3997.07|3995.07|3997.07|3995.07|34
1620099900000|2021-05-04 03:45:00|3996.07|3994.07|3996.07|3994.07|3996.07|3994.07|3996.07|3994.07|58
1620100200000|2021-05-04 03:50:00|3996.57|3994.57|3996.07|3994.07|3997.07|3995.07|3996.07|3994.07|305
1620100500000|2021-05-04 03:55:00|||||||||18
1620100800000|2021-05-04 04:00:00|||||||||17
1620101100000|2021-05-04 04:05:00|3995.57|3993.57|3996.07|3994.07|3996.07|3994.07|3995.07|3993.07|61
1620101400000|2021-05-04 04:10:00|3997.07|3995.07|3996.07|3994.07|3997.07|3995.07|3996.07|3994.07|61
1620101700000|2021-05-04 04:15:00|3995.57|3993.57|3996.07|3994.07|3996.07|3994.07|3995.57|3993.57|28
1620102000000|2021-05-04 04:20:00|||||||||19
1620102300000|2021-05-04 04:25:00|3995.57|3993.57|3995.07|3993.07|3996.07|3994.07|3995.07|3993.07|25
1620102600000|2021-05-04 04:30:00|3996.07|3994.07|3996.07|3994.07|3996.57|3994.57|3996.07|3994.07|107
1620102900000|2021-05-04 04:35:00|3995.07|3993.07|3995.07|3993.07|3995.07|3993.07|3995.07|3993.07|42
1620103200000|2021-05-04 04:40:00|3995.57|3993.57|3996.07|3994.07|3996.07|3994.07|3995.07|3993.07|59
1620103500000|2021-05-04 04:45:00|3995.57|3993.57|3996.07|3994.07|3996.07|3994.07|3995.07|3993.07|27
1620103800000|2021-05-04 04:50:00|3995.07|3993.07|3995.07|3993.07|3995.07|3993.07|3995.07|3993.07|254
1620104100000|2021-05-04 04:55:00|3995.57|3993.57|3996.07|3994.07|3996.07|3994.07|3995.07|3993.07|56
1620104400000|2021-05-04 05:00:00|3995.57|3993.57|3996.07|3994.07|3996.07|3994.07|3995.07|3993.07|88
1620104700000|2021-05-04 05:05:00|3997.07|3995.07|3996.07|3994.07|3997.07|3995.07|3996.07|3994.07|76
1620105000000|2021-05-04 05:10:00|3995.07|3993.07|3994.07|3992.07|3995.07|3993.07|3994.07|3992.07|186
1620105300000|2021-05-04 05:15:00|3995.07|3993.07|3995.07|3993.07|3995.07|3993.07|3994.07|3992.07|113
1620105600000|2021-05-04 05:20:00|||||||||15
1620105900000|2021-05-04 05:25:00|3994.07|3992.07|3995.07|3993.07|3995.07|3993.07|3994.07|3992.07|87
1620106200000|2021-05-04 05:30:00|3995.57|3993.57|3994.07|3992.07|3995.57|3993.57|3994.07|3992.07|71
1620106500000|2021-05-04 05:35:00|3994.57|3992.57|3994.07|3992.07|3995.07|3993.07|3994.07|3992.07|300
1620106800000|2021-05-04 05:40:00|3995.07|3993.07|3997.07|3995.07|3997.07|3995.07|3995.07|3993.07|129
1620107100000|2021-05-04 05:45:00|3996.57|3994.57|3997.07|3995.07|3997.07|3995.07|3996.07|3994.07|63
1620107400000|2021-05-04 05:50:00|3998.07|3996.07|3999.07|3997.07|3999.07|3997.07|3998.07|3996.07|434
1620107700000|2021-05-04 05:55:00|3999.57|3997.57|4000.07|3998.07|4000.07|3998.07|3999.07|3997.07|639
1620108000000|2021-05-04 06:00:00|3999.82|3998.32|4000.82|3999.32|4001.82|4000.32|3997.82|3996.32|1736
1620108300000|2021-05-04 06:05:00|4001.82|4000.32|4002.82|4001.32|4003.82|4002.32|4000.82|3999.32|589
1620108600000|2021-05-04 06:10:00|4003.82|4002.32|4001.82|4000.32|4003.82|4002.32|4000.82|3999.32|745
1620108900000|2021-05-04 06:15:00|4001.32|3999.82|3999.82|3998.32|4001.32|3999.82|3999.82|3998.32|674
1620109200000|2021-05-04 06:20:00|3998.82|3997.32|3998.82|3997.32|3999.82|3998.32|3998.32|3996.82|1476
1620109500000|2021-05-04 06:25:00|3999.82|3998.32|3999.82|3998.32|4000.82|3999.32|3999.82|3998.32|278
1620109800000|2021-05-04 06:30:00|4000.82|3999.32|3998.82|3997.32|4000.82|3999.32|3998.82|3997.32|441
1620110100000|2021-05-04 06:35:00|3999.82|3998.32|3999.82|3998.32|3999.82|3998.32|3999.82|3998.32|75
1620110400000|2021-05-04 06:40:00|3998.82|3997.32|3998.82|3997.32|3999.82|3998.32|3997.82|3996.32|773
1620110700000|2021-05-04 06:45:00|3999.82|3998.32|3998.82|3997.32|3999.82|3998.32|3997.82|3996.32|725
1620111000000|2021-05-04 06:50:00|3997.82|3996.32|3998.82|3997.32|3999.82|3998.32|3997.82|3996.32|335
1620111300000|2021-05-04 06:55:00|3999.32|3997.82|4002.82|4001.32|4003.82|4002.32|3999.32|3997.82|2126
1620111600000|2021-05-04 07:00:00|4003.82|4002.32|4005.82|4004.32|4011.82|4010.32|4002.82|4001.32|15638
1620111900000|2021-05-04 07:05:00|4004.82|4003.32|4011.82|4010.32|4011.82|4010.32|4002.82|4001.32|8239
1620112200000|2021-05-04 07:10:00|4010.82|4009.32|4017.82|4016.32|4017.82|4016.32|4010.82|4009.32|10172
1620112500000|2021-05-04 07:15:00|4018.82|4017.32|4015.82|4014.32|4019.82|4018.32|4015.82|4014.32|12072
1620112800000|2021-05-04 07:20:00|4016.82|4015.32|4010.82|4009.32|4016.82|4015.32|4008.82|4007.32|7658
1620113100000|2021-05-04 07:25:00|4009.82|4008.32|4010.82|4009.32|4011.82|4010.32|4006.82|4005.32|9438
1620113400000|2021-05-04 07:30:00|4009.82|4008.32|4004.82|4003.32|4011.82|4010.32|4004.82|4003.32|5899
1620113700000|2021-05-04 07:35:00|4003.82|4002.32|4000.82|3999.32|4005.82|4004.32|3999.82|3998.32|5265
1620114000000|2021-05-04 07:40:00|4000.52|3999.02|3997.52|3996.02|4000.52|3999.02|3996.52|3995.02|5626
1620114300000|2021-05-04 07:45:00|3996.52|3995.02|3997.52|3996.02|3998.52|3997.02|3995.52|3994.02|6820
1620114600000|2021-05-04 07:50:00|3998.52|3997.02|4001.52|4000.02|4001.52|4000.02|3996.52|3995.02|8913
1620114900000|2021-05-04 07:55:00|4000.52|3999.02|4000.52|3999.02|4001.52|4000.02|3999.52|3998.02|4370
1620115200000|2021-05-04 08:00:00|4001.52|4000.02|3998.52|3997.02|4001.52|4000.02|3995.52|3994.02|4625
1620115500000|2021-05-04 08:05:00|3999.52|3998.02|3997.52|3996.02|4000.52|3999.02|3997.52|3996.02|4559
1620115800000|2021-05-04 08:10:00|3998.52|3997.02|3994.52|3993.02|3998.52|3997.02|3994.52|3993.02|3761
1620116100000|2021-05-04 08:15:00|3993.52|3992.02|3995.52|3994.02|3996.52|3995.02|3992.52|3991.02|5311
1620116400000|2021-05-04 08:20:00|3994.52|3993.02|4000.52|3999.02|4000.52|3999.02|3994.52|3993.02|5807
1620116700000|2021-05-04 08:25:00|3999.52|3998.02|3997.52|3996.02|3999.52|3998.02|3996.52|3995.02|3702
1620117000000|2021-05-04 08:30:00|3996.52|3995.02|3992.52|3991.02|3996.52|3995.02|3992.52|3991.02|5424
1620117300000|2021-05-04 08:35:00|3993.52|3992.02|3992.52|3991.02|3993.52|3992.02|3990.52|3989.02|4281
1620117600000|2021-05-04 08:40:00|3991.52|3990.02|3991.52|3990.02|3993.52|3992.02|3989.52|3988.02|5968
1620117900000|2021-05-04 08:45:00|3992.52|3991.02|3993.52|3992.02|3994.52|3993.02|3992.52|3991.02|1860
1620118200000|2021-05-04 08:50:00|3994.52|3993.02|3995.52|3994.02|3995.52|3994.02|3993.52|3992.02|4447
1620118500000|2021-05-04 08:55:00|3996.52|3995.02|3996.52|3995.02|3997.52|3996.02|3995.52|3994.02|3545
1620118800000|2021-05-04 09:00:00|3995.52|3994.02|3992.52|3991.02|3996.52|3995.02|3992.52|3991.02|2118
1620119100000|2021-05-04 09:05:00|3993.52|3992.02|3992.52|3991.02|3994.52|3993.02|3991.52|3990.02|2359
1620119400000|2021-05-04 09:10:00|3991.52|3990.02|3993.52|3992.02|3994.52|3993.02|3991.52|3990.02|1616
1620119700000|2021-05-04 09:15:00|3992.52|3991.02|3990.52|3989.02|3992.52|3991.02|3988.52|3987.02|3826
1620120000000|2021-05-04 09:20:00|3989.52|3988.02|3990.52|3989.02|3990.52|3989.02|3988.52|3987.02|2733
1620120300000|2021-05-04 09:25:00|3991.52|3990.02|3989.52|3988.02|3991.52|3990.02|3989.52|3988.02|2864
1620120600000|2021-05-04 09:30:00|3990.52|3989.02|3991.52|3990.02|3992.52|3991.02|3990.52|3989.02|3488
1620120900000|2021-05-04 09:35:00|3992.52|3991.02|3995.52|3994.02|3995.52|3994.02|3991.52|3990.02|2780
1620121200000|2021-05-04 09:40:00|3994.52|3993.02|3997.52|3996.02|3998.52|3997.02|3994.52|3993.02|2459
1620121500000|2021-05-04 09:45:00|3996.52|3995.02|3997.52|3996.02|3998.52|3997.02|3995.52|3994.02|3757
1620121800000|2021-05-04 09:50:00|3998.52|3997.02|3999.52|3998.02|4000.52|3999.02|3997.52|3996.02|3108
1620122100000|2021-05-04 09:55:00|4000.52|3999.02|3998.52|3997.02|4000.52|3999.02|3998.52|3997.02|2974
1620122400000|2021-05-04 10:00:00|3999.52|3998.02|4001.52|4000.02|4001.52|4000.02|3999.52|3998.02|1513
1620122700000|2021-05-04 10:05:00|4002.52|4001.02|4002.52|4001.02|4003.52|4002.02|4001.52|4000.02|2368
1620123000000|2021-05-04 10:10:00|4003.52|4002.02|4005.52|4004.02|4005.52|4004.02|4002.52|4001.02|1817
1620123300000|2021-05-04 10:15:00|4006.52|4005.02|4005.52|4004.02|4008.52|4007.02|4004.52|4003.02|4691
1620123600000|2021-05-04 10:20:00|4006.52|4005.02|4005.52|4004.02|4006.52|4005.02|4005.52|4004.02|5610
1620123900000|2021-05-04 10:25:00|4006.52|4005.02|4007.52|4006.02|4008.52|4007.02|4005.52|4004.02|2191
1620124200000|2021-05-04 10:30:00|4008.52|4007.02|4007.52|4006.02|4008.52|4007.02|4006.52|4005.02|3853
1620124500000|2021-05-04 10:35:00|4008.52|4007.02|4006.52|4005.02|4008.52|4007.02|4006.52|4005.02|2569
1620124800000|2021-05-04 10:40:00|4005.52|4004.02|4003.52|4002.02|4005.52|4004.02|4003.52|4002.02|2452
1620125100000|2021-05-04 10:45:00|4004.52|4003.02|4004.52|4003.02|4004.52|4003.02|4003.52|4002.02|2016
1620125400000|2021-05-04 10:50:00|4005.52|4004.02|4006.52|4005.02|4007.52|4006.02|4004.52|4003.02|2400
1620125700000|2021-05-04 10:55:00|4007.52|4006.02|4011.52|4010.02|4011.52|4010.02|4007.52|4006.02|4469
1620126000000|2021-05-04 11:00:00|4012.52|4011.02|4012.52|4011.02|4013.52|4012.02|4011.52|4010.02|4295
1620126300000|2021-05-04 11:05:00|4013.52|4012.02|4012.52|4011.02|4013.52|4012.02|4012.52|4011.02|1406
1620126600000|2021-05-04 11:10:00|4013.52|4012.02|4012.52|4011.02|4013.52|4012.02|4012.52|4011.02|2600
1620126900000|2021-05-04 11:15:00|4011.52|4010.02|4012.52|4011.02|4012.52|4011.02|4011.52|4010.02|4034
1620127200000|2021-05-04 11:20:00|4013.52|4012.02|4010.52|4009.02|4013.52|4012.02|4010.52|4009.02|2639
1620127500000|2021-05-04 11:25:00|4011.52|4010.02|4010.52|4009.02|4011.52|4010.02|4010.52|4009.02|2978
1620127800000|2021-05-04 11:30:00|4009.52|4008.02|4004.52|4003.02|4009.52|4008.02|4003.52|4002.02|4914
1620128100000|2021-05-04 11:35:00|4004.02|4002.52|3997.52|3996.02|4004.52|4003.02|3997.52|3996.02|5940
1620128400000|2021-05-04 11:40:00|3997.72|3996.22|3985.72|3984.22|3997.72|3996.22|3976.72|3975.22|34707
1620128700000|2021-05-04 11:45:00|3984.72|3983.22|3980.72|3979.22|3984.72|3983.22|3976.72|3975.22|17862
1620129000000|2021-05-04 11:50:00|3979.72|3978.22|3984.72|3983.22|3986.72|3985.22|3976.72|3975.22|15583
1620129300000|2021-05-04 11:55:00|3983.72|3982.22|3978.72|3977.22|3983.72|3982.22|3978.72|3977.22|6049
1620129600000|2021-05-04 12:00:00|3977.72|3976.22|3976.72|3975.22|3978.72|3977.22|3975.72|3974.22|7149
1620129900000|2021-05-04 12:05:00|3975.72|3974.22|3972.72|3971.22|3978.72|3977.22|3972.72|3971.22|7984
1620130200000|2021-05-04 12:10:00|3973.72|3972.22|3967.72|3966.22|3973.72|3972.22|3965.72|3964.22|13900
1620130500000|2021-05-04 12:15:00|3966.72|3965.22|3964.72|3963.22|3968.72|3967.22|3962.72|3961.22|12126
1620130800000|2021-05-04 12:20:00|3963.72|3962.22|3960.72|3959.22|3964.72|3963.22|3959.72|3958.22|9842
1620131100000|2021-05-04 12:25:00|3961.72|3960.22|3961.72|3960.22|3961.72|3960.22|3956.72|3955.22|11711
1620131400000|2021-05-04 12:30:00|3960.72|3959.22|3967.72|3966.22|3967.72|3966.22|3959.72|3958.22|11518
1620131700000|2021-05-04 12:35:00|3967.22|3965.72|3964.72|3963.22|3967.72|3966.22|3961.72|3960.22|8595
1620132000000|2021-05-04 12:40:00|3963.72|3962.22|3959.72|3958.22|3963.72|3962.22|3958.72|3957.22|8997
1620132300000|2021-05-04 12:45:00|3958.72|3957.22|3962.72|3961.22|3962.72|3961.22|3956.72|3955.22|8404
1620132600000|2021-05-04 12:50:00|3961.72|3960.22|3959.72|3958.22|3962.72|3961.22|3959.72|3958.22|8399
1620132900000|2021-05-04 12:55:00|3958.72|3957.22|3958.72|3957.22|3959.72|3958.22|3957.72|3956.22|4931
1620133200000|2021-05-04 13:00:00|3957.72|3956.22|3955.72|3954.22|3958.72|3957.22|3954.72|3953.22|6300
1620133500000|2021-05-04 13:05:00|3954.72|3953.22|3952.72|3951.22|3954.72|3953.22|3949.72|3948.22|15981
1620133800000|2021-05-04 13:10:00|3953.72|3952.22|3956.72|3955.22|3956.72|3955.22|3952.72|3951.22|9130
1620134100000|2021-05-04 13:15:00|3957.72|3956.22|3954.72|3953.22|3957.72|3956.22|3953.72|3952.22|7771
1620134400000|2021-05-04 13:20:00|3953.72|3952.22|3951.72|3950.22|3954.72|3953.22|3950.72|3949.22|7654
1620134700000|2021-05-04 13:25:00|3952.72|3951.22|3963.72|3962.22|3963.72|3962.22|3951.72|3950.22|7510
1620135000000|2021-05-04 13:30:00|3962.72|3961.22|3969.72|3968.22|3971.72|3970.22|3962.72|3961.22|20879
1620135300000|2021-05-04 13:35:00|3969.22|3967.72|3970.72|3969.22|3973.72|3972.22|3969.22|3967.72|19273
1620135600000|2021-05-04 13:40:00|3971.72|3970.22|3959.72|3958.22|3971.72|3970.22|3959.72|3958.22|11529
1620135900000|2021-05-04 13:45:00|3958.72|3957.22|3948.72|3947.22|3958.72|3957.22|3947.72|3946.22|14379
1620136200000|2021-05-04 13:50:00|3947.72|3946.22|3944.72|3943.22|3947.72|3946.22|3941.72|3940.22|15298
1620136500000|2021-05-04 13:55:00|3943.72|3942.22|3943.72|3942.22|3946.72|3945.22|3940.72|3939.22|13800
1620136800000|2021-05-04 14:00:00|3942.72|3941.22|3938.72|3937.22|3943.72|3942.22|3937.72|3936.22|15904
1620137100000|2021-05-04 14:05:00|3937.72|3936.22|3941.72|3940.22|3944.72|3943.22|3936.72|3935.22|13671
1620137400000|2021-05-04 14:10:00|3942.45|3940.95|3936.45|3934.95|3942.45|3940.95|3934.45|3932.95|17198
1620137700000|2021-05-04 14:15:00|3935.45|3933.95|3946.45|3944.95|3946.45|3944.95|3931.45|3929.95|17650
1620138000000|2021-05-04 14:20:00|3945.45|3943.95|3942.45|3940.95|3945.45|3943.95|3941.45|3939.95|13525
1620138300000|2021-05-04 14:25:00|3941.45|3939.95|3941.45|3939.95|3946.45|3944.95|3941.45|3939.95|11261
1620138600000|2021-05-04 14:30:00|3942.45|3940.95|3936.45|3934.95|3942.45|3940.95|3935.45|3933.95|10113
1620138900000|2021-05-04 14:35:00|3935.45|3933.95|3945.45|3943.95|3945.45|3943.95|3935.45|3933.95|12671
1620139200000|2021-05-04 14:40:00|3944.45|3942.95|3942.45|3940.95|3946.45|3944.95|3941.95|3940.45|9996
1620139500000|2021-05-04 14:45:00|3943.45|3941.95|3937.45|3935.95|3943.45|3941.95|3934.45|3932.95|8489
1620139800000|2021-05-04 14:50:00|3936.45|3934.95|3933.45|3931.95|3937.45|3935.95|3932.45|3930.95|9467
1620140100000|2021-05-04 14:55:00|3934.45|3932.95|3932.45|3930.95|3935.45|3933.95|3931.45|3929.95|8111
1620140400000|2021-05-04 15:00:00|3931.45|3929.95|3935.45|3933.95|3937.45|3935.95|3928.45|3926.95|13449
1620140700000|2021-05-04 15:05:00|3936.45|3934.95|3935.45|3933.95|3936.45|3934.95|3931.45|3929.95|10186
1620141000000|2021-05-04 15:10:00|3934.45|3932.95|3924.45|3922.95|3935.45|3933.95|3924.45|3922.95|19900
1620141300000|2021-05-04 15:15:00|3925.45|3923.95|3928.45|3926.95|3928.45|3926.95|3923.45|3921.95|18326
1620141600000|2021-05-04 15:20:00|3927.45|3925.95|3925.45|3923.95|3928.45|3926.95|3924.45|3922.95|17091
1620141900000|2021-05-04 15:25:00|3924.45|3922.95|3921.45|3919.95|3924.45|3922.95|3919.45|3917.95|36865
1620142200000|2021-05-04 15:30:00|3916.47|3914.97|3920.47|3918.97|3922.47|3920.97|3916.47|3914.97|56641
1620142500000|2021-05-04 15:35:00|3919.47|3917.97|3921.47|3919.97|3922.47|3920.97|3919.47|3917.97|34483
1620142800000|2021-05-04 15:40:00|3922.47|3920.97|3918.47|3916.97|3922.47|3920.97|3918.47|3916.97|14369
1620143100000|2021-05-04 15:45:00|3917.47|3915.97|3914.47|3912.97|3917.47|3915.97|3913.47|3911.97|11664
1620143400000|2021-05-04 15:50:00|3913.47|3911.97|3914.47|3912.97|3915.47|3913.97|3912.47|3910.97|10268
1620143700000|2021-05-04 15:55:00|3913.47|3911.97|3915.47|3913.97|3916.47|3914.97|3913.47|3911.97|14496
1620144000000|2021-05-04 16:00:00|3916.47|3914.97|3919.47|3917.97|3920.47|3918.97|3916.47|3914.97|3898
1620144300000|2021-05-04 16:05:00|3918.47|3916.97|3921.47|3919.97|3921.47|3919.97|3917.47|3915.97|4856
1620144600000|2021-05-04 16:10:00|3922.47|3920.97|3924.47|3922.97|3925.47|3923.97|3922.47|3920.97|5698
1620144900000|2021-05-04 16:15:00|3925.47|3923.97|3925.47|3923.97|3925.47|3923.97|3923.47|3921.97|3111
1620145200000|2021-05-04 16:20:00|3924.47|3922.97|3922.47|3920.97|3924.47|3922.97|3922.47|3920.97|5136
1620145500000|2021-05-04 16:25:00|3923.47|3921.97|3921.47|3919.97|3924.47|3922.97|3920.47|3918.97|5721
1620145800000|2021-05-04 16:30:00|3920.47|3918.97|3918.47|3916.97|3922.47|3920.97|3918.47|3916.97|2726
1620146100000|2021-05-04 16:35:00|3919.47|3917.97|3920.47|3918.97|3922.47|3920.97|3919.47|3917.97|1488
1620146400000|2021-05-04 16:40:00|3919.47|3917.97|3917.47|3915.97|3920.47|3918.97|3916.47|3914.97|2406
1620146700000|2021-05-04 16:45:00|3916.47|3914.97|3918.47|3916.97|3918.47|3916.97|3915.47|3913.97|1909
1620147000000|2021-05-04 16:50:00|3917.47|3915.97|3919.47|3917.97|3921.47|3919.97|3917.47|3915.97|2154
1620147300000|2021-05-04 16:55:00|3918.97|3917.47|3918.47|3916.97|3919.47|3917.97|3918.47|3916.97|1365
1620147600000|2021-05-04 17:00:00|3917.47|3915.97|3921.47|3919.97|3922.47|3920.97|3916.47|3914.97|1744
1620147900000|2021-05-04 17:05:00|3920.97|3919.47|3921.47|3919.97|3922.47|3920.97|3919.47|3917.97|1936
1620148200000|2021-05-04 17:10:00|3922.47|3920.97|3924.47|3922.97|3924.47|3922.97|3921.47|3919.97|1568
1620148500000|2021-05-04 17:15:00|3925.47|3923.97|3923.47|3921.97|3925.47|3923.97|3922.47|3920.97|1661
1620148800000|2021-05-04 17:20:00|3924.47|3922.97|3925.47|3923.97|3926.47|3924.97|3923.47|3921.97|2128
1620149100000|2021-05-04 17:25:00|3925.97|3924.47|3927.47|3925.97|3928.47|3926.97|3925.47|3923.97|2553
1620149400000|2021-05-04 17:30:00|3926.47|3924.97|3927.47|3925.97|3928.47|3926.97|3925.47|3923.97|1694
1620149700000|2021-05-04 17:35:00|3928.47|3926.97|3928.47|3926.97|3929.47|3927.97|3927.47|3925.97|706
1620150000000|2021-05-04 17:40:00|3927.47|3925.97|3927.47|3925.97|3928.47|3926.97|3926.47|3924.97|1056
1620150300000|2021-05-04 17:45:00|3926.47|3924.97|3925.47|3923.97|3928.47|3926.97|3924.47|3922.97|3481
1620150600000|2021-05-04 17:50:00|3925.97|3924.47|3923.47|3921.97|3925.97|3924.47|3923.47|3921.97|1077
1620150900000|2021-05-04 17:55:00|3924.47|3922.97|3925.47|3923.97|3926.47|3924.97|3924.47|3922.97|683
1620151200000|2021-05-04 18:00:00|3924.47|3922.97|3926.47|3924.97|3926.47|3924.97|3924.47|3922.97|1534
1620151500000|2021-05-04 18:05:00|3927.47|3925.97|3927.47|3925.97|3928.47|3926.97|3925.47|3923.97|1059
1620151800000|2021-05-04 18:10:00|3927.97|3926.47|3930.47|3928.97|3930.47|3928.97|3927.47|3925.97|1141
1620152100000|2021-05-04 18:15:00|3931.47|3929.97|3928.47|3926.97|3931.47|3929.97|3928.47|3926.97|2070
1620152400000|2021-05-04 18:20:00|3928.97|3927.47|3928.47|3926.97|3929.47|3927.97|3927.47|3925.97|1198
1620152700000|2021-05-04 18:25:00|3927.97|3926.47|3927.47|3925.97|3928.47|3926.97|3925.47|3923.97|1107
1620153000000|2021-05-04 18:30:00|3928.47|3926.97|3929.47|3927.97|3929.47|3927.97|3927.47|3925.97|939
1620153300000|2021-05-04 18:35:00|3930.47|3928.97|3930.47|3928.97|3931.47|3929.97|3929.47|3927.97|1863
1620153600000|2021-05-04 18:40:00|3931.47|3929.97|3931.47|3929.97|3931.47|3929.97|3929.47|3927.97|871
1620153900000|2021-05-04 18:45:00|3932.47|3930.97|3931.47|3929.97|3932.47|3930.97|3931.47|3929.97|1648
1620154200000|2021-05-04 18:50:00|3932.47|3930.97|3931.47|3929.97|3932.47|3930.97|3931.47|3929.97|1070
1620154500000|2021-05-04 18:55:00|3932.47|3930.97|3930.97|3929.47|3932.47|3930.97|3930.47|3928.97|1813
1620154800000|2021-05-04 19:00:00|3931.47|3929.97|3930.47|3928.97|3931.47|3929.97|3927.47|3925.97|1404
1620155100000|2021-05-04 19:05:00|3929.47|3927.97|3929.97|3928.47|3929.97|3928.47|3928.47|3926.97|1054
1620155400000|2021-05-04 19:10:00|3929.47|3927.97|3930.47|3928.97|3931.97|3930.47|3929.47|3927.97|1001
1620155700000|2021-05-04 19:15:00|3931.47|3929.97|3929.47|3927.97|3931.47|3929.97|3929.47|3927.97|1755
1620156000000|2021-05-04 19:20:00|3928.97|3927.47|3928.97|3927.47|3929.47|3927.97|3928.47|3926.97|799
1620156300000|2021-05-04 19:25:00|3928.47|3926.97|3930.47|3928.97|3930.47|3928.97|3928.47|3926.97|923
1620156600000|2021-05-04 19:30:00|3929.47|3927.97|3931.97|3930.47|3932.47|3930.97|3928.97|3927.47|955
1620156900000|2021-05-04 19:35:00|3932.47|3930.97|3933.47|3931.97|3934.47|3932.97|3931.47|3929.97|1224
1620157200000|2021-05-04 19:40:00|3932.47|3930.97|3929.47|3927.97|3932.47|3930.97|3929.47|3927.97|2278
1620157500000|2021-05-04 19:45:00|3928.47|3926.97|3929.47|3927.97|3930.47|3928.97|3927.47|3925.97|1553
1620157800000|2021-05-04 19:50:00|3930.47|3928.97|3932.47|3930.97|3934.47|3932.97|3930.47|3928.97|3560
1620158100000|2021-05-04 19:55:00|3933.47|3931.97|3935.47|3933.97|3936.47|3934.97|3932.47|3930.97|5561
1620158400000|2021-05-04 20:00:00|3937.92|3934.92|3935.82|3932.82|3939.22|3936.22|3934.42|3931.42|102
1620158700000|2021-05-04 20:05:00|3936.02|3933.02|3933.52|3930.52|3936.02|3933.02|3933.52|3930.52|0
1620159000000|2021-05-04 20:10:00|3933.32|3930.32|3933.72|3930.72|3934.42|3931.42|3933.32|3930.32|0
1620159300000|2021-05-04 20:15:00|3933.82|3930.82|3933.62|3930.62|3933.82|3930.82|3933.52|3930.52|0
1620159600000|2021-05-04 20:20:00|3933.72|3930.72|3933.92|3930.92|3933.92|3930.92|3933.62|3930.62|0
1620159900000|2021-05-04 20:25:00|3934.02|3931.02|3934.12|3931.12|3934.12|3931.12|3933.92|3930.92|0
1620160200000|2021-05-04 20:30:00|3934.02|3931.02|3934.02|3931.02|3934.72|3931.72|3932.32|3929.32|0
1620160500000|2021-05-04 20:35:00|3934.22|3931.22|3934.72|3931.72|3934.72|3931.72|3933.82|3930.82|0
1620160800000|2021-05-04 20:40:00|3934.52|3931.52|3934.72|3931.72|3935.12|3932.12|3934.52|3931.52|0
1620161100000|2021-05-04 20:45:00|3934.52|3931.52|3934.72|3931.72|3934.92|3931.92|3934.52|3931.52|0
1620161400000|2021-05-04 20:50:00|3934.52|3931.52|3935.12|3932.12|3935.12|3932.12|3934.52|3931.52|0
1620161700000|2021-05-04 20:55:00|3935.32|3932.32|3935.72|3932.72|3935.72|3932.72|3934.92|3931.92|0
1620162000000|2021-05-04 21:00:00|3935.62|3932.62|3935.82|3932.82|3936.52|3933.52|3935.62|3932.62|0
1620162300000|2021-05-04 21:05:00|3935.72|3932.72|3935.82|3932.82|3935.92|3932.92|3935.72|3932.72|0
1620162600000|2021-05-04 21:10:00|3935.72|3932.72|3935.72|3932.72|3935.82|3932.82|3935.72|3932.72|0
1620162900000|2021-05-04 21:15:00|3935.82|3932.82|3935.72|3932.72|3935.82|3932.82|3935.72|3932.72|0
1620163200000|2021-05-04 21:20:00|3935.62|3932.62|3935.62|3932.62|3935.62|3932.62|3935.62|3932.62|0
1620163500000|2021-05-04 21:25:00|3935.72|3932.72|3935.62|3932.62|3935.72|3932.72|3935.62|3932.62|0
1620163800000|2021-05-04 21:30:00|3935.82|3932.82|3935.82|3932.82|3936.02|3933.02|3935.82|3932.82|0
1620164100000|2021-05-04 21:35:00|3935.72|3932.72|3936.52|3933.52|3936.52|3933.52|3935.72|3932.72|0
1620164400000|2021-05-04 21:40:00|3936.62|3933.62|3936.12|3933.12|3936.62|3933.62|3935.62|3932.62|0
1620164700000|2021-05-04 21:45:00|3936.22|3933.22|3936.32|3933.32|3936.42|3933.42|3936.22|3933.22|0
1620165000000|2021-05-04 21:50:00|3936.42|3933.42|3936.32|3933.32|3936.42|3933.42|3936.12|3933.12|0
1620165300000|2021-05-04 21:55:00|3936.42|3933.42|3936.42|3933.42|3936.42|3933.42|3936.02|3933.02|0
1620165600000|2021-05-04 22:00:00|3936.32|3933.32|3935.02|3932.02|3936.92|3933.92|3934.42|3931.42|0
1620165900000|2021-05-04 22:05:00|3934.92|3931.92|3934.12|3931.12|3935.12|3932.12|3933.32|3930.32|0
1620166200000|2021-05-04 22:10:00|3934.42|3931.42|3934.42|3931.42|3934.82|3931.82|3934.12|3931.12|0
1620166500000|2021-05-04 22:15:00|3934.12|3931.12|3935.02|3932.02|3935.22|3932.22|3934.12|3931.12|0
1620166800000|2021-05-04 22:20:00|3935.12|3932.12|3934.42|3931.42|3935.22|3932.22|3934.42|3931.42|0
1620167100000|2021-05-04 22:25:00|3934.62|3931.62|3934.62|3931.62|3934.62|3931.62|3934.12|3931.12|0
1620167400000|2021-05-04 22:30:00|3934.52|3931.52|3933.72|3930.72|3934.62|3931.62|3933.72|3930.72|0
1620167700000|2021-05-04 22:35:00|3933.92|3930.92|3934.62|3931.62|3934.62|3931.62|3933.32|3930.32|0
1620168000000|2021-05-04 22:40:00|3934.52|3931.52|3935.82|3932.82|3936.02|3933.02|3934.12|3931.12|0
1620168300000|2021-05-04 22:45:00|3936.02|3933.02|3935.42|3932.42|3936.32|3933.32|3935.42|3932.42|0
1620168600000|2021-05-04 22:50:00|3935.52|3932.52|3935.82|3932.82|3935.82|3932.82|3935.22|3932.22|0
1620168900000|2021-05-04 22:55:00|3936.02|3933.02|3935.22|3932.22|3936.02|3933.02|3934.82|3931.82|0
1620169200000|2021-05-04 23:00:00|3935.42|3932.42|3934.42|3931.42|3935.62|3932.62|3934.42|3931.42|0
1620169500000|2021-05-04 23:05:00|3934.62|3931.62|3935.62|3932.62|3935.62|3932.62|3934.42|3931.42|0
1620169800000|2021-05-04 23:10:00|3935.22|3932.22|3935.42|3932.42|3936.02|3933.02|3935.02|3932.02|0
1620170100000|2021-05-04 23:15:00|3935.52|3932.52|3935.22|3932.22|3935.82|3932.82|3935.02|3932.02|0
1620170400000|2021-05-04 23:20:00|3935.12|3932.12|3935.42|3932.42|3935.62|3932.62|3935.02|3932.02|0
1620170700000|2021-05-04 23:25:00|3935.22|3932.22|3934.42|3931.42|3935.22|3932.22|3934.42|3931.42|0
1620171000000|2021-05-04 23:30:00|3934.52|3931.52|3935.02|3932.02|3935.22|3932.22|3934.52|3931.52|0
1620171300000|2021-05-04 23:35:00|3934.82|3931.82|3934.52|3931.52|3934.82|3931.82|3934.42|3931.42|0
1620171600000|2021-05-04 23:40:00|3934.42|3931.42|3935.42|3932.42|3935.62|3932.62|3934.42|3931.42|0
1620171900000|2021-05-04 23:45:00|3935.52|3932.52|3935.42|3932.42|3935.62|3932.62|3935.22|3932.22|0
1620172200000|2021-05-04 23:50:00|3935.22|3932.22|3935.42|3932.42|3936.02|3933.02|3935.22|3932.22|0
1620172500000|2021-05-04 23:55:00|3935.62|3932.62|3936.92|3933.92|3936.92|3933.92|3935.62|3932.62|0
1620172800000|2021-05-05 00:00:00|3937.12|3934.12|3939.42|3936.42|3940.02|3937.02|3936.52|3933.52|0
1620173100000|2021-05-05 00:05:00|3939.52|3936.52|3939.52|3936.52|3940.22|3937.22|3938.82|3935.82|0
1620173400000|2021-05-05 00:10:00|3939.72|3936.72|3939.82|3936.82|3941.02|3938.02|3939.72|3936.72|0
1620173700000|2021-05-05 00:15:00|3940.02|3937.02|3941.72|3939.72|3944.72|3942.72|3938.72|3936.72|1240
1620174000000|2021-05-05 00:20:00|3941.22|3939.22|3942.72|3940.72|3942.72|3940.72|3940.72|3938.72|433
1620174300000|2021-05-05 00:25:00|||||||||49
1620174600000|2021-05-05 00:30:00|3943.72|3941.72|3942.72|3940.72|3944.72|3942.72|3942.72|3940.72|180
1620174900000|2021-05-05 00:35:00|3943.22|3941.22|3943.72|3941.72|3944.72|3942.72|3942.72|3940.72|306
1620175200000|2021-05-05 00:40:00|3944.72|3942.72|3943.72|3941.72|3944.72|3942.72|3943.72|3941.72|97
1620175500000|2021-05-05 00:45:00|3944.72|3942.72|3945.72|3943.72|3945.72|3943.72|3944.72|3942.72|113
1620175800000|2021-05-05 00:50:00|3944.72|3942.72|3947.72|3945.72|3947.72|3945.72|3944.72|3942.72|452
1620176100000|2021-05-05 00:55:00|3948.22|3946.22|3945.72|3943.72|3948.72|3946.72|3945.72|3943.72|317
1620176400000|2021-05-05 01:00:00|3946.22|3944.22|3946.72|3944.72|3946.72|3944.72|3945.72|3943.72|164
1620176700000|2021-05-05 01:05:00|3946.22|3944.22|3947.72|3945.72|3947.72|3945.72|3946.22|3944.22|105
1620177000000|2021-05-05 01:10:00|3948.72|3946.72|3947.72|3945.72|3948.72|3946.72|3947.72|3945.72|111
1620177300000|2021-05-05 01:15:00|3948.72|3946.72|3948.72|3946.72|3948.72|3946.72|3947.72|3945.72|200
1620177600000|2021-05-05 01:20:00|3947.72|3945.72|3947.72|3945.72|3948.72|3946.72|3947.72|3945.72|113
1620177900000|2021-05-05 01:25:00|3948.22|3946.22|3947.72|3945.72|3948.72|3946.72|3947.72|3945.72|216
1620178200000|2021-05-05 01:30:00|||||||||59
1620178500000|2021-05-05 01:35:00|3947.22|3945.22|3945.72|3943.72|3947.72|3945.72|3945.72|3943.72|175
1620178800000|2021-05-05 01:40:00|3946.72|3944.72|3948.72|3946.72|3948.72|3946.72|3946.72|3944.72|85
1620179100000|2021-05-05 01:45:00|3947.72|3945.72|3947.72|3945.72|3948.22|3946.22|3947.72|3945.72|102
1620179400000|2021-05-05 01:50:00|3948.72|3946.72|3950.72|3948.72|3951.22|3949.22|3948.72|3946.72|795
1620179700000|2021-05-05 01:55:00|3951.72|3949.72|3950.72|3948.72|3951.72|3949.72|3950.72|3948.72|668
1620180000000|2021-05-05 02:00:00|3951.72|3949.72|3951.72|3949.72|3952.72|3950.72|3951.72|3949.72|577
1620180300000|2021-05-05 02:05:00|3952.22|3950.22|3951.72|3949.72|3952.22|3950.22|3951.72|3949.72|121
1620180600000|2021-05-05 02:10:00|3952.22|3950.22|3952.72|3950.72|3952.72|3950.72|3951.72|3949.72|202
1620180900000|2021-05-05 02:15:00|3951.72|3949.72|3951.72|3949.72|3951.72|3949.72|3951.72|3949.72|160
1620181200000|2021-05-05 02:20:00|||||||||18
1620181500000|2021-05-05 02:25:00|3950.72|3948.72|3949.72|3947.72|3950.72|3948.72|3949.72|3947.72|280
1620181800000|2021-05-05 02:30:00|3950.72|3948.72|3949.72|3947.72|3950.72|3948.72|3949.72|3947.72|145
1620182100000|2021-05-05 02:35:00|3950.72|3948.72|3947.72|3945.72|3950.72|3948.72|3947.72|3945.72|218
1620182400000|2021-05-05 02:40:00|3948.72|3946.72|3946.72|3944.72|3948.72|3946.72|3946.72|3944.72|85
1620182700000|2021-05-05 02:45:00|3947.72|3945.72|3946.72|3944.72|3947.72|3945.72|3946.72|3944.72|92
1620183000000|2021-05-05 02:50:00|3947.72|3945.72|3949.72|3947.72|3949.72|3947.72|3947.72|3945.72|160
1620183300000|2021-05-05 02:55:00|3948.72|3946.72|3949.72|3947.72|3949.72|3947.72|3948.72|3946.72|155
1620183600000|2021-05-05 03:00:00|3950.72|3948.72|3949.72|3947.72|3950.72|3948.72|3949.72|3947.72|153
1620183900000|2021-05-05 03:05:00|3948.72|3946.72|3948.72|3946.72|3948.72|3946.72|3948.72|3946.72|80
1620184200000|2021-05-05 03:10:00|3949.22|3947.22|3947.72|3945.72|3949.22|3947.22|3947.72|3945.72|24
1620184500000|2021-05-05 03:15:00|||||||||20
1620184800000|2021-05-05 03:20:00|3948.72|3946.72|3948.72|3946.72|3948.72|3946.72|3948.72|3946.72|40
1620185100000|2021-05-05 03:25:00|3949.72|3947.72|3948.72|3946.72|3949.72|3947.72|3948.72|3946.72|76
1620185400000|2021-05-05 03:30:00|3949.22|3947.22|3948.72|3946.72|3949.22|3947.22|3948.72|3946.72|31
1620185700000|2021-05-05 03:35:00|3949.22|3947.22|3948.72|3946.72|3949.22|3947.22|3948.72|3946.72|18
1620186000000|2021-05-05 03:40:00|3949.22|3947.22|3948.72|3946.72|3949.72|3947.72|3948.72|3946.72|40
1620186300000|2021-05-05 03:45:00|3949.72|3947.72|3948.72|3946.72|3949.72|3947.72|3948.72|3946.72|44
1620186600000|2021-05-05 03:50:00|||||||||12
1620186900000|2021-05-05 03:55:00|3947.72|3945.72|3948.72|3946.72|3948.72|3946.72|3947.72|3945.72|151
1620187200000|2021-05-05 04:00:00|3947.72|3945.72|3947.72|3945.72|3947.72|3945.72|3947.72|3945.72|28
1620187500000|2021-05-05 04:05:00|||||||||11
1620187800000|2021-05-05 04:10:00|3948.72|3946.72|3948.72|3946.72|3948.72|3946.72|3948.72|3946.72|24
1620188100000|2021-05-05 04:15:00|3947.72|3945.72|3947.72|3945.72|3947.72|3945.72|3947.72|3945.72|13
1620188400000|2021-05-05 04:20:00|3946.72|3944.72|3946.72|3944.72|3946.72|3944.72|3946.72|3944.72|80
1620188700000|2021-05-05 04:25:00|3947.72|3945.72|3947.72|3945.72|3947.72|3945.72|3947.72|3945.72|88
1620189000000|2021-05-05 04:30:00|3948.72|3946.72|3948.72|3946.72|3948.72|3946.72|3947.72|3945.72|182
1620189300000|2021-05-05 04:35:00|3949.72|3947.72|3949.72|3947.72|3949.72|3947.72|3948.72|3946.72|165
1620189600000|2021-05-05 04:40:00|3950.22|3948.22|3949.72|3947.72|3950.72|3948.72|3949.72|3947.72|236
1620189900000|2021-05-05 04:45:00|3950.22|3948.22|3948.72|3946.72|3950.72|3948.72|3948.72|3946.72|126
1620190200000|2021-05-05 04:50:00|3949.72|3947.72|3949.72|3947.72|3950.72|3948.72|3949.72|3947.72|95
1620190500000|2021-05-05 04:55:00|3950.22|3948.22|3949.72|3947.72|3950.72|3948.72|3949.72|3947.72|131
1620190800000|2021-05-05 05:00:00|3950.72|3948.72|3950.72|3948.72|3951.72|3949.72|3950.72|3948.72|191
1620191100000|2021-05-05 05:05:00|3949.72|3947.72|3947.72|3945.72|3949.72|3947.72|3946.72|3944.72|255
1620191400000|2021-05-05 05:10:00|3948.72|3946.72|3946.72|3944.72|3948.72|3946.72|3946.72|3944.72|290
1620191700000|2021-05-05 05:15:00|3945.72|3943.72|3943.72|3941.72|3945.72|3943.72|3943.72|3941.72|258
1620192000000|2021-05-05 05:20:00|3942.72|3940.72|3942.72|3940.72|3943.72|3941.72|3942.72|3940.72|251
1620192300000|2021-05-05 05:25:00|3941.72|3939.72|3942.72|3940.72|3943.72|3941.72|3941.72|3939.72|251
1620192600000|2021-05-05 05:30:00|3943.72|3941.72|3945.72|3943.72|3946.72|3944.72|3943.72|3941.72|728
1620192900000|2021-05-05 05:35:00|3946.72|3944.72|3946.72|3944.72|3946.72|3944.72|3945.72|3943.72|141
1620193200000|2021-05-05 05:40:00|3946.22|3944.22|3945.72|3943.72|3946.22|3944.22|3945.72|3943.72|400
1620193500000|2021-05-05 05:45:00|3946.72|3944.72|3946.72|3944.72|3946.72|3944.72|3946.72|3944.72|412
1620193800000|2021-05-05 05:50:00|3947.72|3945.72|3948.72|3946.72|3948.72|3946.72|3947.72|3945.72|174
1620194100000|2021-05-05 05:55:00|3947.72|3945.72|3949.72|3947.72|3949.72|3947.72|3947.72|3945.72|557
1620194400000|2021-05-05 06:00:00|3949.47|3947.97|3953.47|3951.97|3954.47|3952.97|3948.47|3946.97|4192
1620194700000|2021-05-05 06:05:00|3954.47|3952.97|3951.47|3949.97|3954.47|3952.97|3950.47|3948.97|1676
1620195000000|2021-05-05 06:10:00|3952.47|3950.97|3948.47|3946.97|3952.47|3950.97|3948.47|3946.97|1544
1620195300000|2021-05-05 06:15:00|3947.47|3945.97|3950.47|3948.97|3951.47|3949.97|3947.47|3945.97|981
1620195600000|2021-05-05 06:20:00|3949.47|3947.97|3950.47|3948.97|3951.47|3949.97|3949.47|3947.97|1740
1620195900000|2021-05-05 06:25:00|3951.47|3949.97|3949.47|3947.97|3951.47|3949.97|3949.47|3947.97|827
1620196200000|2021-05-05 06:30:00|3948.47|3946.97|3951.47|3949.97|3951.47|3949.97|3948.47|3946.97|1868
1620196500000|2021-05-05 06:35:00|3950.47|3948.97|3952.47|3950.97|3952.47|3950.97|3949.47|3947.97|2096
1620196800000|2021-05-05 06:40:00|3951.47|3949.97|3952.47|3950.97|3952.47|3950.97|3951.47|3949.97|1313
1620197100000|2021-05-05 06:45:00|3953.47|3951.97|3952.47|3950.97|3953.47|3951.97|3951.47|3949.97|1795
1620197400000|2021-05-05 06:50:00|3953.47|3951.97|3953.47|3951.97|3953.47|3951.97|3952.47|3950.97|2209
1620197700000|2021-05-05 06:55:00|3954.47|3952.97|3951.47|3949.97|3955.47|3953.97|3948.47|3946.97|4186
1620198000000|2021-05-05 07:00:00|3952.47|3950.97|3954.47|3952.97|3959.47|3957.97|3952.47|3950.97|18977
1620198300000|2021-05-05 07:05:00|3955.47|3953.97|3958.47|3956.97|3958.47|3956.97|3952.47|3950.97|10478
1620198600000|2021-05-05 07:10:00|3957.47|3955.97|3958.47|3956.97|3961.47|3959.97|3957.47|3955.97|13009
1620198900000|2021-05-05 07:15:00|3959.47|3957.97|3956.47|3954.97|3960.47|3958.97|3955.47|3953.97|9768
1620199200000|2021-05-05 07:20:00|3957.47|3955.97|3962.47|3960.97|3962.47|3960.97|3957.47|3955.97|8687
1620199500000|2021-05-05 07:25:00|3961.47|3959.97|3964.47|3962.97|3965.47|3963.97|3961.47|3959.97|8783
1620199800000|2021-05-05 07:30:00|3965.47|3963.97|3968.47|3966.97|3969.47|3967.97|3965.47|3963.97|8964
1620200100000|2021-05-05 07:35:00|3969.47|3967.97|3972.47|3970.97|3972.47|3970.97|3968.47|3966.97|9456
1620200400000|2021-05-05 07:40:00|3972.38|3970.88|3972.38|3970.88|3975.38|3973.88|3972.38|3970.88|8843
1620200700000|2021-05-05 07:45:00|3973.38|3971.88|3972.38|3970.88|3974.38|3972.88|3971.38|3969.88|8998
1620201000000|2021-05-05 07:50:00|3973.38|3971.88|3975.38|3973.88|3977.38|3975.88|3972.38|3970.88|10899
1620201300000|2021-05-05 07:55:00|3976.38|3974.88|3973.38|3971.88|3978.38|3976.88|3972.38|3970.88|5291
1620201600000|2021-05-05 08:00:00|3974.38|3972.88|3969.38|3967.88|3975.38|3973.88|3969.38|3967.88|11232
1620201900000|2021-05-05 08:05:00|3970.38|3968.88|3968.38|3966.88|3970.38|3968.88|3968.38|3966.88|5150
1620202200000|2021-05-05 08:10:00|3969.38|3967.88|3972.38|3970.88|3972.38|3970.88|3969.38|3967.88|4824
1620202500000|2021-05-05 08:15:00|3973.38|3971.88|3974.38|3972.88|3974.38|3972.88|3972.38|3970.88|3546
1620202800000|2021-05-05 08:20:00|3975.38|3973.88|3977.38|3975.88|3977.38|3975.88|3975.38|3973.88|4598
1620203100000|2021-05-05 08:25:00|3978.38|3976.88|3977.38|3975.88|3979.38|3977.88|3977.38|3975.88|4901
1620203400000|2021-05-05 08:30:00|3978.38|3976.88|3979.38|3977.88|3980.38|3978.88|3976.38|3974.88|4930
1620203700000|2021-05-05 08:35:00|3980.38|3978.88|3978.38|3976.88|3981.38|3979.88|3978.38|3976.88|4093
1620204000000|2021-05-05 08:40:00|3979.38|3977.88|3977.38|3975.88|3979.38|3977.88|3977.38|3975.88|2698
1620204300000|2021-05-05 08:45:00|3978.38|3976.88|3981.38|3979.88|3981.38|3979.88|3978.38|3976.88|5974
1620204600000|2021-05-05 08:50:00|3982.38|3980.88|3978.38|3976.88|3982.38|3980.88|3978.38|3976.88|5213
1620204900000|2021-05-05 08:55:00|3979.38|3977.88|3976.38|3974.88|3979.38|3977.88|3976.38|3974.88|3605
1620205200000|2021-05-05 09:00:00|3975.38|3973.88|3977.38|3975.88|3977.38|3975.88|3975.38|3973.88|4041
1620205500000|2021-05-05 09:05:00|3978.38|3976.88|3979.38|3977.88|3979.38|3977.88|3977.38|3975.88|2552
1620205800000|2021-05-05 09:10:00|3978.38|3976.88|3978.38|3976.88|3979.38|3977.88|3977.38|3975.88|2866
1620206100000|2021-05-05 09:15:00|3979.38|3977.88|3981.38|3979.88|3981.38|3979.88|3978.38|3976.88|3681
1620206400000|2021-05-05 09:20:00|3980.38|3978.88|3983.38|3981.88|3983.38|3981.88|3980.38|3978.88|2631
1620206700000|2021-05-05 09:25:00|3982.38|3980.88|3980.38|3978.88|3982.38|3980.88|3979.38|3977.88|5505
1620207000000|2021-05-05 09:30:00|3981.38|3979.88|3980.38|3978.88|3982.38|3980.88|3980.38|3978.88|3355
1620207300000|2021-05-05 09:35:00|3979.38|3977.88|3980.38|3978.88|3980.38|3978.88|3979.38|3977.88|1941
1620207600000|2021-05-05 09:40:00|3979.38|3977.88|3978.38|3976.88|3980.38|3978.88|3978.38|3976.88|3029
1620207900000|2021-05-05 09:45:00|3979.38|3977.88|3977.38|3975.88|3979.38|3977.88|3977.38|3975.88|4145
1620208200000|2021-05-05 09:50:00|3978.38|3976.88|3978.38|3976.88|3979.38|3977.88|3977.38|3975.88|1946
1620208500000|2021-05-05 09:55:00|3979.38|3977.88|3977.38|3975.88|3979.38|3977.88|3977.38|3975.88|5130
1620208800000|2021-05-05 10:00:00|3976.38|3974.88|3975.38|3973.88|3976.38|3974.88|3975.38|3973.88|2836
1620209100000|2021-05-05 10:05:00|3974.38|3972.88|3974.38|3972.88|3976.38|3974.88|3974.38|3972.88|2199
1620209400000|2021-05-05 10:10:00|3973.38|3971.88|3975.38|3973.88|3975.38|3973.88|3973.38|3971.88|2537
1620209700000|2021-05-05 10:15:00|3976.38|3974.88|3976.38|3974.88|3976.38|3974.88|3975.38|3973.88|1513
1620210000000|2021-05-05 10:20:00|3976.88|3975.38|3978.38|3976.88|3978.38|3976.88|3976.38|3974.88|1379
1620210300000|2021-05-05 10:25:00|3977.38|3975.88|3977.38|3975.88|3977.38|3975.88|3976.38|3974.88|2274
1620210600000|2021-05-05 10:30:00|3976.38|3974.88|3978.38|3976.88|3978.38|3976.88|3976.38|3974.88|1958
1620210900000|2021-05-05 10:35:00|3979.38|3977.88|3978.38|3976.88|3979.38|3977.88|3977.38|3975.88|5865
1620211200000|2021-05-05 10:40:00|3977.38|3975.88|3976.38|3974.88|3977.38|3975.88|3976.38|3974.88|1441
1620211500000|2021-05-05 10:45:00|3975.38|3973.88|3976.38|3974.88|3976.38|3974.88|3975.38|3973.88|1889
1620211800000|2021-05-05 10:50:00|3975.38|3973.88|3976.38|3974.88|3976.38|3974.88|3974.38|3972.88|1675
1620212100000|2021-05-05 10:55:00|3977.38|3975.88|3975.38|3973.88|3977.38|3975.88|3975.38|3973.88|6860
1620212400000|2021-05-05 11:00:00|3976.38|3974.88|3978.38|3976.88|3978.38|3976.88|3976.38|3974.88|2316
1620212700000|2021-05-05 11:05:00|3979.38|3977.88|3975.38|3973.88|3979.38|3977.88|3974.38|3972.88|8403
1620213000000|2021-05-05 11:10:00|3974.38|3972.88|3974.38|3972.88|3975.38|3973.88|3973.38|3971.88|3975
1620213300000|2021-05-05 11:15:00|3973.38|3971.88|3974.38|3972.88|3974.38|3972.88|3973.38|3971.88|3007
1620213600000|2021-05-05 11:20:00|3973.38|3971.88|3974.38|3972.88|3974.38|3972.88|3973.38|3971.88|6504
1620213900000|2021-05-05 11:25:00|3975.38|3973.88|3976.38|3974.88|3976.38|3974.88|3975.38|3973.88|3006
1620214200000|2021-05-05 11:30:00|3977.38|3975.88|3978.38|3976.88|3979.38|3977.88|3977.38|3975.88|2692
1620214500000|2021-05-05 11:35:00|3979.38|3977.88|3979.38|3977.88|3979.38|3977.88|3978.38|3976.88|2393
1620214800000|2021-05-05 11:40:00|3979.59|3978.09|3979.59|3978.09|3980.59|3979.09|3979.59|3978.09|2409
1620215100000|2021-05-05 11:45:00|3980.59|3979.09|3979.59|3978.09|3980.59|3979.09|3979.59|3978.09|1392
1620215400000|2021-05-05 11:50:00|3980.59|3979.09|3979.59|3978.09|3980.59|3979.09|3979.59|3978.09|998
1620215700000|2021-05-05 11:55:00|3980.59|3979.09|3979.59|3978.09|3980.59|3979.09|3978.59|3977.09|3675
1620216000000|2021-05-05 12:00:00|3980.59|3979.09|3981.59|3980.09|3981.59|3980.09|3980.59|3979.09|3734
1620216300000|2021-05-05 12:05:00|3982.59|3981.09|3982.59|3981.09|3982.59|3981.09|3982.59|3981.09|2226
1620216600000|2021-05-05 12:10:00|3983.59|3982.09|3983.59|3982.09|3983.59|3982.09|3983.59|3982.09|1368
1620216900000|2021-05-05 12:15:00|3984.09|3982.59|3984.59|3983.09|3986.59|3985.09|3982.59|3981.09|6469
1620217200000|2021-05-05 12:20:00|3985.59|3984.09|3984.59|3983.09|3985.59|3984.09|3984.59|3983.09|2935
1620217500000|2021-05-05 12:25:00|3985.59|3984.09|3983.59|3982.09|3985.59|3984.09|3983.59|3982.09|2809
1620217800000|2021-05-05 12:30:00|3984.59|3983.09|3983.59|3982.09|3984.59|3983.09|3983.59|3982.09|2467
1620218100000|2021-05-05 12:35:00|3982.59|3981.09|3984.59|3983.09|3984.59|3983.09|3982.59|3981.09|3433
1620218400000|2021-05-05 12:40:00|3983.59|3982.09|3985.59|3984.09|3986.59|3985.09|3983.59|3982.09|4022
1620218700000|2021-05-05 12:45:00|3986.59|3985.09|3984.59|3983.09|3986.59|3985.09|3983.59|3982.09|2285
1620219000000|2021-05-05 12:50:00|3983.59|3982.09|3985.59|3984.09|3985.59|3984.09|3983.59|3982.09|3014
1620219300000|2021-05-05 12:55:00|3986.59|3985.09|3985.59|3984.09|3986.59|3985.09|3985.59|3984.09|6322
1620219600000|2021-05-05 13:00:00|3986.59|3985.09|3986.59|3985.09|3987.59|3986.09|3984.59|3983.09|2626
1620219900000|2021-05-05 13:05:00|3987.59|3986.09|3988.59|3987.09|3990.59|3989.09|3987.59|3986.09|7588
1620220200000|2021-05-05 13:10:00|3989.59|3988.09|3989.59|3988.09|3990.59|3989.09|3988.59|3987.09|3595
1620220500000|2021-05-05 13:15:00|3988.59|3987.09|3988.59|3987.09|3989.59|3988.09|3988.59|3987.09|8194
1620220800000|2021-05-05 13:20:00|3989.59|3988.09|3991.59|3990.09|3992.59|3991.09|3988.59|3987.09|8134
1620221100000|2021-05-05 13:25:00|3992.59|3991.09|3993.59|3992.09|3993.59|3992.09|3991.59|3990.09|7223
1620221400000|2021-05-05 13:30:00|3992.59|3991.09|3992.59|3991.09|3994.59|3993.09|3991.59|3990.09|11478
1620221700000|2021-05-05 13:35:00|3991.59|3990.09|3988.59|3987.09|3993.59|3992.09|3988.59|3987.09|8881
1620222000000|2021-05-05 13:40:00|3987.59|3986.09|3990.59|3989.09|3991.59|3990.09|3987.59|3986.09|7474
1620222300000|2021-05-05 13:45:00|3991.59|3990.09|3991.59|3990.09|3993.59|3992.09|3990.59|3989.09|6939
1620222600000|2021-05-05 13:50:00|3992.59|3991.09|3992.59|3991.09|3994.59|3993.09|3990.59|3989.09|7061
1620222900000|2021-05-05 13:55:00|3993.59|3992.09|3992.59|3991.09|3993.59|3992.09|3990.59|3989.09|5811
1620223200000|2021-05-05 14:00:00|3993.59|3992.09|3986.59|3985.09|3993.59|3992.09|3985.59|3984.09|9669
1620223500000|2021-05-05 14:05:00|3985.59|3984.09|3984.59|3983.09|3986.59|3985.09|3981.59|3980.09|9354
1620223800000|2021-05-05 14:10:00|3984.4|3982.9|3987.4|3985.9|3988.4|3986.9|3982.4|3980.9|4958
1620224100000|2021-05-05 14:15:00|3988.4|3986.9|3987.4|3985.9|3988.4|3986.9|3986.4|3984.9|5486
1620224400000|2021-05-05 14:20:00|3988.4|3986.9|3984.4|3982.9|3988.4|3986.9|3983.4|3981.9|5276
1620224700000|2021-05-05 14:25:00|3985.4|3983.9|3988.4|3986.9|3988.4|3986.9|3983.4|3981.9|7766
1620225000000|2021-05-05 14:30:00|3987.4|3985.9|3988.4|3986.9|3988.4|3986.9|3986.4|3984.9|5106
1620225300000|2021-05-05 14:35:00|3989.4|3987.9|3989.4|3987.9|3989.4|3987.9|3987.4|3985.9|5657
1620225600000|2021-05-05 14:40:00|3990.4|3988.9|3990.4|3988.9|3992.4|3990.9|3990.4|3988.9|6105
1620225900000|2021-05-05 14:45:00|3991.4|3989.9|3989.4|3987.9|3991.4|3989.9|3989.4|3987.9|3072
1620226200000|2021-05-05 14:50:00|3988.4|3986.9|3988.4|3986.9|3989.4|3987.9|3987.4|3985.9|8661
1620226500000|2021-05-05 14:55:00|3989.4|3987.9|3988.4|3986.9|3990.4|3988.9|3988.4|3986.9|6607
1620226800000|2021-05-05 15:00:00|3989.4|3987.9|3988.4|3986.9|3990.4|3988.9|3986.4|3984.9|7501
1620227100000|2021-05-05 15:05:00|3989.4|3987.9|3993.4|3991.9|3993.4|3991.9|3988.4|3986.9|6138
1620227400000|2021-05-05 15:10:00|3994.4|3992.9|3998.4|3996.9|4000.4|3998.9|3993.4|3991.9|20187
1620227700000|2021-05-05 15:15:00|3999.4|3997.9|3998.4|3996.9|4000.4|3998.9|3997.9|3996.4|12695
1620228000000|2021-05-05 15:20:00|3999.4|3997.9|3997.4|3995.9|3999.4|3997.9|3997.4|3995.9|11712
1620228300000|2021-05-05 15:25:00|3998.4|3996.9|3999.4|3997.9|3999.4|3997.9|3998.4|3996.9|21840
1620228600000|2021-05-05 15:30:00|3994.01|3992.51|3999.01|3997.51|3999.01|3997.51|3993.01|3991.51|66351
1620228900000|2021-05-05 15:35:00|3998.01|3996.51|3999.01|3997.51|3999.01|3997.51|3998.01|3996.51|25499
1620229200000|2021-05-05 15:40:00|3998.01|3996.51|4000.01|3998.51|4000.01|3998.51|3998.01|3996.51|12944
1620229500000|2021-05-05 15:45:00|4001.01|3999.51|4001.01|3999.51|4002.01|4000.51|4001.01|3999.51|8723
1620229800000|2021-05-05 15:50:00|4000.01|3998.51|4000.01|3998.51|4001.01|3999.51|4000.01|3998.51|5020
1620230100000|2021-05-05 15:55:00|4001.01|3999.51|4001.01|3999.51|4002.01|4000.51|4001.01|3999.51|9365
1620230400000|2021-05-05 16:00:00|4002.01|4000.51|4001.01|3999.51|4002.01|4000.51|4001.01|3999.51|3721
1620230700000|2021-05-05 16:05:00|||||||||2432
1620231000000|2021-05-05 16:10:00|4000.01|3998.51|4000.01|3998.51|4001.01|3999.51|4000.01|3998.51|2400
1620231300000|2021-05-05 16:15:00|4001.01|3999.51|4001.01|3999.51|4002.01|4000.51|4001.01|3999.51|4127
1620231600000|2021-05-05 16:20:00|||||||||805
1620231900000|2021-05-05 16:25:00|||||||||1727
1620232200000|2021-05-05 16:30:00|4000.01|3998.51|4000.01|3998.51|4001.01|3999.51|4000.01|3998.51|1429
1620232500000|2021-05-05 16:35:00|3999.01|3997.51|3999.01|3997.51|4000.01|3998.51|3999.01|3997.51|1319
1620232800000|2021-05-05 16:40:00|3998.01|3996.51|3998.01|3996.51|3999.01|3997.51|3997.01|3995.51|2528
1620233100000|2021-05-05 16:45:00|3999.01|3997.51|4000.01|3998.51|4000.01|3998.51|3999.01|3997.51|1325
1620233400000|2021-05-05 16:50:00|3999.01|3997.51|4000.01|3998.51|4000.01|3998.51|3999.01|3997.51|1613
1620233700000|2021-05-05 16:55:00|3999.01|3997.51|3997.01|3995.51|3999.01|3997.51|3997.01|3995.51|2027
1620234000000|2021-05-05 17:00:00|3998.01|3996.51|3997.01|3995.51|3999.01|3997.51|3996.01|3994.51|3040
1620234300000|2021-05-05 17:05:00|3998.01|3996.51|3998.01|3996.51|3998.01|3996.51|3997.01|3995.51|1071
1620234600000|2021-05-05 17:10:00|3997.01|3995.51|3998.01|3996.51|3998.01|3996.51|3997.01|3995.51|509
1620234900000|2021-05-05 17:15:00|3999.01|3997.51|3999.01|3997.51|3999.01|3997.51|3999.01|3997.51|292
1620235200000|2021-05-05 17:20:00|4000.01|3998.51|4000.01|3998.51|4000.01|3998.51|4000.01|3998.51|800
1620235500000|2021-05-05 17:25:00|3999.01|3997.51|4000.01|3998.51|4000.01|3998.51|3999.01|3997.51|1754
1620235800000|2021-05-05 17:30:00|4001.01|3999.51|4001.01|3999.51|4001.01|3999.51|4000.01|3998.51|1447
1620236100000|2021-05-05 17:35:00|4000.01|3998.51|4000.01|3998.51|4001.01|3999.51|4000.01|3998.51|1030
1620236400000|2021-05-05 17:40:00|4001.01|3999.51|4001.01|3999.51|4001.01|3999.51|4000.01|3998.51|2169
1620236700000|2021-05-05 17:45:00|||||||||631
1620237000000|2021-05-05 17:50:00|4002.01|4000.51|4001.01|3999.51|4002.01|4000.51|4001.01|3999.51|842
1620237300000|2021-05-05 17:55:00|4002.01|4000.51|4001.01|3999.51|4002.01|4000.51|4000.01|3998.51|846
1620237600000|2021-05-05 18:00:00|4000.01|3998.51|3999.01|3997.51|4000.01|3998.51|3999.01|3997.51|658
1620237900000|2021-05-05 18:05:00|4000.01|3998.51|3999.01|3997.51|4000.01|3998.51|3999.01|3997.51|1405
1620238200000|2021-05-05 18:10:00|4000.01|3998.51|4001.01|3999.51|4001.01|3999.51|4000.01|3998.51|1075
1620238500000|2021-05-05 18:15:00|4002.01|4000.51|4002.01|4000.51|4002.01|4000.51|4000.01|3998.51|1290
1620238800000|2021-05-05 18:20:00|4001.01|3999.51|4001.01|3999.51|4002.01|4000.51|4001.01|3999.51|619
1620239100000|2021-05-05 18:25:00|4000.01|3998.51|4002.01|4000.51|4002.01|4000.51|4000.01|3998.51|553
1620239400000|2021-05-05 18:30:00|4001.01|3999.51|4002.01|4000.51|4002.01|4000.51|4001.01|3999.51|880
1620239700000|2021-05-05 18:35:00|4001.01|3999.51|4001.01|3999.51|4002.01|4000.51|4001.01|3999.51|815
1620240000000|2021-05-05 18:40:00|4002.01|4000.51|4001.01|3999.51|4002.01|4000.51|4001.01|3999.51|532
1620240300000|2021-05-05 18:45:00|4002.01|4000.51|4003.01|4001.51|4003.01|4001.51|4001.01|3999.51|1324
1620240600000|2021-05-05 18:50:00|4002.01|4000.51|4001.01|3999.51|4003.01|4001.51|4001.01|3999.51|893
1620240900000|2021-05-05 18:55:00|4002.01|4000.51|4000.01|3998.51|4002.01|4000.51|4000.01|3998.51|777
1620241200000|2021-05-05 19:00:00|3999.01|3997.51|3997.01|3995.51|4000.01|3998.51|3996.01|3994.51|1988
1620241500000|2021-05-05 19:05:00|3998.01|3996.51|3996.01|3994.51|3999.01|3997.51|3996.01|3994.51|2037
1620241800000|2021-05-05 19:10:00|3997.01|3995.51|3995.01|3993.51|3997.01|3995.51|3995.01|3993.51|1604
1620242100000|2021-05-05 19:15:00|3994.01|3992.51|3993.01|3991.51|3994.01|3992.51|3993.01|3991.51|1890
1620242400000|2021-05-05 19:20:00|3992.01|3990.51|3992.01|3990.51|3993.01|3991.51|3991.01|3989.51|1437
1620242700000|2021-05-05 19:25:00|3991.01|3989.51|3991.01|3989.51|3992.01|3990.51|3990.01|3988.51|2283
1620243000000|2021-05-05 19:30:00|3992.01|3990.51|3994.01|3992.51|3994.01|3992.51|3991.01|3989.51|1444
1620243300000|2021-05-05 19:35:00|3995.01|3993.51|3995.01|3993.51|3995.01|3993.51|3994.01|3992.51|1117
1620243600000|2021-05-05 19:40:00|3994.01|3992.51|3995.01|3993.51|3996.01|3994.51|3994.01|3992.51|558
1620243900000|2021-05-05 19:45:00|3996.01|3994.51|3993.01|3991.51|3997.01|3995.51|3993.01|3991.51|1896
1620244200000|2021-05-05 19:50:00|3992.01|3990.51|3996.01|3994.51|3996.01|3994.51|3992.01|3990.51|2017
1620244500000|2021-05-05 19:55:00|3997.01|3995.51|3998.01|3996.51|3999.01|3997.51|3995.01|3993.51|5885
1620244800000|2021-05-05 20:00:00|4001.16|3998.16|3999.36|3996.36|4001.56|3998.56|3997.06|3994.06|150
1620245100000|2021-05-05 20:05:00|3999.16|3996.16|4001.76|3998.76|4002.46|3999.46|3999.16|3996.16|0
1620245400000|2021-05-05 20:10:00|4001.96|3998.96|4001.16|3998.16|4002.46|3999.46|4000.46|3997.46|0
1620245700000|2021-05-05 20:15:00|4001.36|3998.36|4001.36|3998.36|4001.46|3998.46|4001.06|3998.06|0
1620246000000|2021-05-05 20:20:00|4001.46|3998.46|4001.36|3998.36|4001.56|3998.56|4001.06|3998.06|0
1620246300000|2021-05-05 20:25:00|4001.56|3998.56|4001.56|3998.56|4001.66|3998.66|4001.36|3998.36|0
1620246600000|2021-05-05 20:30:00|4001.26|3998.26|3999.46|3996.46|4001.66|3998.66|3999.46|3996.46|0
1620246900000|2021-05-05 20:35:00|3999.76|3996.76|3999.06|3996.06|4000.56|3997.56|3999.06|3996.06|0
1620247200000|2021-05-05 20:40:00|3999.26|3996.26|3999.96|3996.96|4000.16|3997.16|3999.06|3996.06|0
1620247500000|2021-05-05 20:45:00|3999.76|3996.76|3999.96|3996.96|3999.96|3996.96|3999.26|3996.26|0
1620247800000|2021-05-05 20:50:00|3999.76|3996.76|3998.66|3995.66|3999.96|3996.96|3998.66|3995.66|0
1620248100000|2021-05-05 20:55:00|3999.06|3996.06|3998.56|3995.56|3999.26|3996.26|3997.96|3994.96|0
1620248400000|2021-05-05 21:00:00|3998.76|3995.76|3997.56|3994.56|3998.76|3995.76|3997.56|3994.56|0
1620248700000|2021-05-05 21:05:00|3997.66|3994.66|3997.56|3994.56|3997.66|3994.66|3997.26|3994.26|0
1620249000000|2021-05-05 21:10:00|3997.16|3994.16|3997.36|3994.36|3997.46|3994.46|3996.86|3993.86|0
1620249300000|2021-05-05 21:15:00|3997.26|3994.26|3997.76|3994.76|3997.76|3994.76|3996.76|3993.76|0
1620249600000|2021-05-05 21:20:00|3997.66|3994.66|3997.76|3994.76|3997.76|3994.76|3997.56|3994.56|0
1620249900000|2021-05-05 21:25:00|3997.66|3994.66|3998.06|3995.06|3998.06|3995.06|3997.66|3994.66|0
1620250200000|2021-05-05 21:30:00|3997.96|3994.96|3998.16|3995.16|3998.46|3995.46|3997.96|3994.96|0
1620250500000|2021-05-05 21:35:00|3998.46|3995.46|3998.16|3995.16|3998.46|3995.46|3997.96|3994.96|0
1620250800000|2021-05-05 21:40:00|3998.06|3995.06|3998.16|3995.16|3998.16|3995.16|3998.06|3995.06|0
1620251100000|2021-05-05 21:45:00|3998.06|3995.06|3998.16|3995.16|3998.16|3995.16|3997.96|3994.96|0
1620251400000|2021-05-05 21:50:00|3998.26|3995.26|3998.26|3995.26|3998.46|3995.46|3998.26|3995.26|0
1620251700000|2021-05-05 21:55:00|3998.36|3995.36|3998.46|3995.46|3998.66|3995.66|3997.96|3994.96|0
1620252000000|2021-05-05 22:00:00|3999.06|3996.06|3999.66|3996.66|4000.66|3997.66|3998.86|3995.86|0
1620252300000|2021-05-05 22:05:00|3999.86|3996.86|3998.16|3995.16|4000.46|3997.46|3997.66|3994.66|0
1620252600000|2021-05-05 22:10:00|3997.86|3994.86|3998.56|3995.56|3998.76|3995.76|3997.26|3994.26|0
1620252900000|2021-05-05 22:15:00|3998.66|3995.66|3997.66|3994.66|3998.76|3995.76|3997.46|3994.46|0
1620253200000|2021-05-05 22:20:00|3997.46|3994.46|3997.26|3994.26|3997.66|3994.66|3995.96|3992.96|0
1620253500000|2021-05-05 22:25:00|3997.06|3994.06|3997.46|3994.46|3997.46|3994.46|3996.86|3993.86|0
1620253800000|2021-05-05 22:30:00|3997.86|3994.86|3997.46|3994.46|3999.06|3996.06|3997.46|3994.46|0
1620254100000|2021-05-05 22:35:00|3997.56|3994.56|3997.26|3994.26|3997.66|3994.66|3996.66|3993.66|0
1620254400000|2021-05-05 22:40:00|3997.16|3994.16|3996.36|3993.36|3997.16|3994.16|3996.16|3993.16|0
1620254700000|2021-05-05 22:45:00|3996.66|3993.66|3996.66|3993.66|3996.66|3993.66|3996.36|3993.36|0
1620255000000|2021-05-05 22:50:00|3996.36|3993.36|3996.66|3993.66|3997.06|3994.06|3996.16|3993.16|0
1620255300000|2021-05-05 22:55:00|3996.36|3993.36|3996.36|3993.36|3997.76|3994.76|3996.36|3993.36|0
1620255600000|2021-05-05 23:00:00|3996.66|3993.66|3996.86|3993.86|3997.06|3994.06|3996.36|3993.36|0
1620255900000|2021-05-05 23:05:00|3996.66|3993.66|3998.76|3995.76|3998.96|3995.96|3996.36|3993.36|0
1620256200000|2021-05-05 23:10:00|3998.56|3995.56|3998.56|3995.56|3999.66|3996.66|3997.86|3994.86|0
1620256500000|2021-05-05 23:15:00|3998.76|3995.76|3998.16|3995.16|3998.76|3995.76|3998.16|3995.16|0
1620256800000|2021-05-05 23:20:00|3998.36|3995.36|3997.26|3994.26|3998.36|3995.36|3997.26|3994.26|0
1620257100000|2021-05-05 23:25:00|3997.46|3994.46|3998.36|3995.36|3998.56|3995.56|3997.46|3994.46|0
1620257400000|2021-05-05 23:30:00|3998.56|3995.56|3997.06|3994.06|3998.56|3995.56|3996.66|3993.66|0
1620257700000|2021-05-05 23:35:00|3996.86|3993.86|3997.06|3994.06|3997.46|3994.46|3996.86|3993.86|0
1620258000000|2021-05-05 23:40:00|3997.16|3994.16|3997.86|3994.86|3998.36|3995.36|3997.16|3994.16|0
1620258300000|2021-05-05 23:45:00|3998.16|3995.16|3998.16|3995.16|3998.56|3995.56|3997.46|3994.46|0
1620258600000|2021-05-05 23:50:00|3998.26|3995.26|4000.66|3997.66|4001.16|3998.16|3998.26|3995.26|0
1620258900000|2021-05-05 23:55:00|4000.76|3997.76|4000.66|3997.66|4001.16|3998.16|4000.06|3997.06|0
1620259200000|2021-05-06 00:00:00|4000.46|3997.46|4001.56|3998.56|4002.06|3999.06|4000.26|3997.26|0
1620259500000|2021-05-06 00:05:00|4001.76|3998.76|3999.86|3996.86|4001.76|3998.76|3999.36|3996.36|0
1620259800000|2021-05-06 00:10:00|3999.66|3996.66|3999.66|3996.66|4000.86|3997.86|3999.36|3996.36|0
1620260100000|2021-05-06 00:15:00|3999.76|3996.76|3999.26|3997.26|4001.26|3999.26|3997.26|3995.26|1204
1620260400000|2021-05-06 00:20:00|3998.26|3996.26|3998.26|3996.26|3999.26|3997.26|3997.26|3995.26|430
1620260700000|2021-05-06 00:25:00|||||||||189
1620261000000|2021-05-06 00:30:00|3999.26|3997.26|3998.26|3996.26|3999.26|3997.26|3998.26|3996.26|676
1620261300000|2021-05-06 00:35:00|3999.26|3997.26|4000.26|3998.26|4000.26|3998.26|3998.26|3996.26|189
1620261600000|2021-05-06 00:40:00|4001.26|3999.26|4002.26|4000.26|4002.26|4000.26|4000.26|3998.26|248
1620261900000|2021-05-06 00:45:00|4003.26|4001.26|4003.26|4001.26|4003.26|4001.26|4003.26|4001.26|111
1620262200000|2021-05-06 00:50:00|||||||||48
1620262500000|2021-05-06 00:55:00|4002.26|4000.26|4002.26|4000.26|4002.26|4000.26|4002.26|4000.26|185
1620262800000|2021-05-06 01:00:00|4003.26|4001.26|4003.26|4001.26|4004.26|4002.26|4002.26|4000.26|587
1620263100000|2021-05-06 01:05:00|4004.26|4002.26|4004.26|4002.26|4004.26|4002.26|4003.76|4001.76|86
1620263400000|2021-05-06 01:10:00|4003.76|4001.76|4003.26|4001.26|4004.26|4002.26|4003.26|4001.26|190
1620263700000|2021-05-06 01:15:00|4004.26|4002.26|4005.26|4003.26|4005.26|4003.26|4004.26|4002.26|269
1620264000000|2021-05-06 01:20:00|4004.26|4002.26|4006.26|4004.26|4006.26|4004.26|4004.26|4002.26|170
1620264300000|2021-05-06 01:25:00|4007.26|4005.26|4007.26|4005.26|4007.26|4005.26|4006.26|4004.26|488
1620264600000|2021-05-06 01:30:00|4006.26|4004.26|4005.26|4003.26|4007.26|4005.26|4005.26|4003.26|209
1620264900000|2021-05-06 01:35:00|4006.26|4004.26|4006.26|4004.26|4007.26|4005.26|4006.26|4004.26|160
1620265200000|2021-05-06 01:40:00|4005.26|4003.26|4006.26|4004.26|4006.26|4004.26|4005.26|4003.26|277
1620265500000|2021-05-06 01:45:00|4007.26|4005.26|4006.26|4004.26|4007.26|4005.26|4005.26|4003.26|128
1620265800000|2021-05-06 01:50:00|4005.76|4003.76|4006.26|4004.26|4006.26|4004.26|4005.26|4003.26|34
1620266100000|2021-05-06 01:55:00|4005.26|4003.26|4006.26|4004.26|4006.26|4004.26|4005.26|4003.26|67
1620266400000|2021-05-06 02:00:00|4007.26|4005.26|4005.26|4003.26|4007.26|4005.26|4005.26|4003.26|314
1620266700000|2021-05-06 02:05:00|4004.26|4002.26|4003.26|4001.26|4004.26|4002.26|4003.26|4001.26|93
1620267000000|2021-05-06 02:10:00|4004.26|4002.26|4004.26|4002.26|4004.26|4002.26|4003.26|4001.26|83
1620267300000|2021-05-06 02:15:00|4003.26|4001.26|4004.26|4002.26|4004.26|4002.26|4003.26|4001.26|227
1620267600000|2021-05-06 02:20:00|4003.76|4001.76|4001.26|3999.26|4004.26|4002.26|4001.26|3999.26|57
1620267900000|2021-05-06 02:25:00|4002.26|4000.26|4003.26|4001.26|4003.26|4001.26|4002.26|4000.26|161
1620268200000|2021-05-06 02:30:00|4002.76|4000.76|4002.26|4000.26|4003.26|4001.26|4002.26|4000.26|48
1620268500000|2021-05-06 02:35:00|4003.26|4001.26|4001.26|3999.26|4003.26|4001.26|4001.26|3999.26|150
1620268800000|2021-05-06 02:40:00|4000.26|3998.26|3999.26|3997.26|4002.26|4000.26|3999.26|3997.26|268
1620269100000|2021-05-06 02:45:00|3998.26|3996.26|3998.26|3996.26|3998.26|3996.26|3997.26|3995.26|83
1620269400000|2021-05-06 02:50:00|3997.26|3995.26|3996.26|3994.26|3997.26|3995.26|3994.26|3992.26|354
1620269700000|2021-05-06 02:55:00|3995.26|3993.26|3995.26|3993.26|3997.26|3995.26|3994.26|3992.26|294
1620270000000|2021-05-06 03:00:00|3994.26|3992.26|3994.26|3992.26|3994.26|3992.26|3994.26|3992.26|92
1620270300000|2021-05-06 03:05:00|3995.26|3993.26|3995.26|3993.26|3995.26|3993.26|3994.26|3992.26|191
1620270600000|2021-05-06 03:10:00|3996.26|3994.26|3997.26|3995.26|3997.26|3995.26|3995.26|3993.26|248
1620270900000|2021-05-06 03:15:00|3996.26|3994.26|3996.26|3994.26|3996.76|3994.76|3995.26|3993.26|116
1620271200000|2021-05-06 03:20:00|3995.76|3993.76|3996.26|3994.26|3996.26|3994.26|3995.26|3993.26|31
1620271500000|2021-05-06 03:25:00|3997.26|3995.26|3996.26|3994.26|3997.26|3995.26|3996.26|3994.26|32
1620271800000|2021-05-06 03:30:00|3995.26|3993.26|3997.26|3995.26|3997.26|3995.26|3995.26|3993.26|81
1620272100000|2021-05-06 03:35:00|3996.76|3994.76|3997.26|3995.26|3998.26|3996.26|3996.26|3994.26|419
1620272400000|2021-05-06 03:40:00|3996.26|3994.26|3997.26|3995.26|3997.26|3995.26|3996.26|3994.26|137
1620272700000|2021-05-06 03:45:00|3996.26|3994.26|3996.26|3994.26|3997.26|3995.26|3996.26|3994.26|39
1620273000000|2021-05-06 03:50:00|3997.26|3995.26|3996.26|3994.26|3997.26|3995.26|3996.26|3994.26|64
1620273300000|2021-05-06 03:55:00|3995.26|3993.26|3996.26|3994.26|3996.26|3994.26|3995.26|3993.26|157
1620273600000|2021-05-06 04:00:00|3997.26|3995.26|3994.26|3992.26|3997.26|3995.26|3994.26|3992.26|192
1620273900000|2021-05-06 04:05:00|3995.26|3993.26|3995.26|3993.26|3995.26|3993.26|3994.26|3992.26|142
1620274200000|2021-05-06 04:10:00|3994.76|3992.76|3994.26|3992.26|3995.26|3993.26|3994.26|3992.26|94
1620274500000|2021-05-06 04:15:00|3995.26|3993.26|3995.26|3993.26|3995.26|3993.26|3993.76|3991.76|470
1620274800000|2021-05-06 04:20:00|3994.26|3992.26|3994.26|3992.26|3994.26|3992.26|3993.26|3991.26|125
1620275100000|2021-05-06 04:25:00|3995.26|3993.26|3995.26|3993.26|3995.26|3993.26|3995.26|3993.26|89
1620275400000|2021-05-06 04:30:00|3995.76|3993.76|3995.26|3993.26|3995.76|3993.76|3994.26|3992.26|51
1620275700000|2021-05-06 04:35:00|3994.26|3992.26|3995.26|3993.26|3995.26|3993.26|3994.26|3992.26|33
1620276000000|2021-05-06 04:40:00|3996.26|3994.26|3996.26|3994.26|3996.26|3994.26|3996.26|3994.26|21
1620276300000|2021-05-06 04:45:00|3995.26|3993.26|3993.26|3991.26|3995.26|3993.26|3993.26|3991.26|112
1620276600000|2021-05-06 04:50:00|3994.26|3992.26|3995.26|3993.26|3995.26|3993.26|3993.26|3991.26|178
1620276900000|2021-05-06 04:55:00|3994.26|3992.26|3993.26|3991.26|3994.76|3992.76|3993.26|3991.26|51
1620277200000|2021-05-06 05:00:00|3994.26|3992.26|3997.26|3995.26|3997.26|3995.26|3994.26|3992.26|281
1620277500000|2021-05-06 05:05:00|3998.26|3996.26|3997.26|3995.26|3999.26|3997.26|3997.26|3995.26|282
1620277800000|2021-05-06 05:10:00|3996.26|3994.26|3996.26|3994.26|3997.26|3995.26|3996.26|3994.26|115
1620278100000|2021-05-06 05:15:00|3997.26|3995.26|3996.26|3994.26|3997.26|3995.26|3996.26|3994.26|58
1620278400000|2021-05-06 05:20:00|3996.76|3994.76|3996.26|3994.26|3997.26|3995.26|3995.26|3993.26|73
1620278700000|2021-05-06 05:25:00|3997.26|3995.26|3998.26|3996.26|3999.26|3997.26|3997.26|3995.26|283
1620279000000|2021-05-06 05:30:00|3999.26|3997.26|3999.76|3997.76|4000.26|3998.26|3998.26|3996.26|141
1620279300000|2021-05-06 05:35:00|3999.26|3997.26|3999.26|3997.26|3999.76|3997.76|3998.26|3996.26|241
1620279600000|2021-05-06 05:40:00|3999.76|3997.76|3999.26|3997.26|4000.26|3998.26|3999.26|3997.26|296
1620279900000|2021-05-06 05:45:00|3999.76|3997.76|4000.26|3998.26|4000.26|3998.26|3999.26|3997.26|388
1620280200000|2021-05-06 05:50:00|3999.26|3997.26|3999.26|3997.26|3999.76|3997.76|3999.26|3997.26|204
1620280500000|2021-05-06 05:55:00|3998.76|3996.76|4003.26|4001.26|4004.26|4002.26|3998.76|3996.76|826
1620280800000|2021-05-06 06:00:00|4003.01|4001.51|4000.01|3998.51|4003.01|4001.51|3999.01|3997.51|1963
1620281100000|2021-05-06 06:05:00|4001.01|3999.51|3999.01|3997.51|4001.01|3999.51|3999.01|3997.51|641
1620281400000|2021-05-06 06:10:00|3998.01|3996.51|3997.01|3995.51|3998.01|3996.51|3996.01|3994.51|743
1620281700000|2021-05-06 06:15:00|3998.01|3996.51|3997.01|3995.51|3999.01|3997.51|3997.01|3995.51|1884
1620282000000|2021-05-06 06:20:00|3998.01|3996.51|3997.01|3995.51|3998.01|3996.51|3997.01|3995.51|803
1620282300000|2021-05-06 06:25:00|3998.01|3996.51|3998.01|3996.51|3998.01|3996.51|3997.01|3995.51|472
1620282600000|2021-05-06 06:30:00|3997.01|3995.51|3998.01|3996.51|3998.01|3996.51|3997.01|3995.51|378
1620282900000|2021-05-06 06:35:00|3998.51|3997.01|3997.01|3995.51|3999.01|3997.51|3997.01|3995.51|826
1620283200000|2021-05-06 06:40:00|3996.01|3994.51|3997.01|3995.51|3997.51|3996.01|3995.01|3993.51|996
1620283500000|2021-05-06 06:45:00|3997.51|3996.01|4000.01|3998.51|4000.01|3998.51|3997.01|3995.51|2502
1620283800000|2021-05-06 06:50:00|3999.01|3997.51|3999.01|3997.51|4000.01|3998.51|3998.01|3996.51|2266
1620284100000|2021-05-06 06:55:00|3998.01|3996.51|4001.01|3999.51|4001.01|3999.51|3998.01|3996.51|2090
1620284400000|2021-05-06 07:00:00|4002.01|4000.51|4013.01|4011.51|4014.01|4012.51|3999.01|3997.51|21268
1620284700000|2021-05-06 07:05:00|4014.01|4012.51|4012.01|4010.51|4015.01|4013.51|4010.01|4008.51|10963
1620285000000|2021-05-06 07:10:00|4011.01|4009.51|4015.01|4013.51|4015.01|4013.51|4010.01|4008.51|8715
1620285300000|2021-05-06 07:15:00|4014.01|4012.51|4015.01|4013.51|4016.01|4014.51|4014.01|4012.51|8426
1620285600000|2021-05-06 07:20:00|4014.01|4012.51|4013.01|4011.51|4016.01|4014.51|4011.01|4009.51|6914
1620285900000|2021-05-06 07:25:00|4012.01|4010.51|4022.01|4020.51|4024.01|4022.51|4012.01|4010.51|10474
1620286200000|2021-05-06 07:30:00|4021.01|4019.51|4023.01|4021.51|4023.01|4021.51|4021.01|4019.51|15010
1620286500000|2021-05-06 07:35:00|4024.01|4022.51|4017.01|4015.51|4024.01|4022.51|4017.01|4015.51|9063
1620286800000|2021-05-06 07:40:00|4016.9|4015.4|4017.9|4016.4|4019.9|4018.4|4016.9|4015.4|6557
1620287100000|2021-05-06 07:45:00|4018.9|4017.4|4016.9|4015.4|4019.9|4018.4|4015.9|4014.4|6297
1620287400000|2021-05-06 07:50:00|4017.9|4016.4|4013.9|4012.4|4017.9|4016.4|4012.9|4011.4|8051
1620287700000|2021-05-06 07:55:00|4012.9|4011.4|4010.9|4009.4|4013.9|4012.4|4008.9|4007.4|4503
1620288000000|2021-05-06 08:00:00|4009.9|4008.4|4008.9|4007.4|4012.9|4011.4|4007.9|4006.4|6806
1620288300000|2021-05-06 08:05:00|4007.9|4006.4|4012.9|4011.4|4013.9|4012.4|4007.9|4006.4|3462
1620288600000|2021-05-06 08:10:00|4013.9|4012.4|4013.9|4012.4|4014.9|4013.4|4013.9|4012.4|2459
1620288900000|2021-05-06 08:15:00|4014.9|4013.4|4012.9|4011.4|4014.9|4013.4|4011.9|4010.4|3407
1620289200000|2021-05-06 08:20:00|4011.9|4010.4|4016.9|4015.4|4016.9|4015.4|4011.9|4010.4|2306
1620289500000|2021-05-06 08:25:00|4015.9|4014.4|4016.9|4015.4|4016.9|4015.4|4013.9|4012.4|2207
1620289800000|2021-05-06 08:30:00|4015.9|4014.4|4016.9|4015.4|4017.9|4016.4|4014.9|4013.4|3583
1620290100000|2021-05-06 08:35:00|4017.9|4016.4|4012.9|4011.4|4018.9|4017.4|4012.9|4011.4|4275
1620290400000|2021-05-06 08:40:00|4013.9|4012.4|4008.9|4007.4|4013.9|4012.4|4008.9|4007.4|4859
1620290700000|2021-05-06 08:45:00|4009.9|4008.4|4004.9|4003.4|4009.9|4008.4|4003.9|4002.4|5532
1620291000000|2021-05-06 08:50:00|4003.9|4002.4|4001.9|4000.4|4004.9|4003.4|4000.9|3999.4|5570
1620291300000|2021-05-06 08:55:00|4000.9|3999.4|4002.9|4001.4|4003.4|4001.9|3999.9|3998.4|4787
1620291600000|2021-05-06 09:00:00|4003.9|4002.4|4005.9|4004.4|4005.9|4004.4|4002.9|4001.4|5257
1620291900000|2021-05-06 09:05:00|4004.9|4003.4|4005.9|4004.4|4007.9|4006.4|4004.9|4003.4|3602
1620292200000|2021-05-06 09:10:00|4004.9|4003.4|3999.9|3998.4|4004.9|4003.4|3999.9|3998.4|5146
1620292500000|2021-05-06 09:15:00|4000.9|3999.4|3989.9|3988.4|4000.9|3999.4|3989.9|3988.4|12939
1620292800000|2021-05-06 09:20:00|3988.9|3987.4|3994.9|3993.4|3994.9|3993.4|3987.9|3986.4|7471
1620293100000|2021-05-06 09:25:00|3993.9|3992.4|3992.9|3991.4|3994.9|3993.4|3991.9|3990.4|3932
1620293400000|2021-05-06 09:30:00|3991.9|3990.4|3985.9|3984.4|3991.9|3990.4|3984.9|3983.4|11001
1620293700000|2021-05-06 09:35:00|3984.9|3983.4|3986.9|3985.4|3986.9|3985.4|3982.9|3981.4|5449
1620294000000|2021-05-06 09:40:00|3985.9|3984.4|3984.9|3983.4|3985.9|3984.4|3982.9|3981.4|6953
1620294300000|2021-05-06 09:45:00|3985.9|3984.4|3989.9|3988.4|3990.9|3989.4|3985.9|3984.4|4715
1620294600000|2021-05-06 09:50:00|3988.9|3987.4|3989.9|3988.4|3990.9|3989.4|3988.9|3987.4|4376
1620294900000|2021-05-06 09:55:00|3990.9|3989.4|3990.9|3989.4|3992.9|3991.4|3989.9|3988.4|10563
1620295200000|2021-05-06 10:00:00|3991.9|3990.4|3993.9|3992.4|3993.9|3992.4|3988.9|3987.4|9901
1620295500000|2021-05-06 10:05:00|3992.9|3991.4|3998.9|3997.4|3999.9|3998.4|3992.9|3991.4|7376
1620295800000|2021-05-06 10:10:00|3997.9|3996.4|3995.9|3994.4|3998.9|3997.4|3994.9|3993.4|4558
1620296100000|2021-05-06 10:15:00|3994.9|3993.4|3996.9|3995.4|3996.9|3995.4|3993.9|3992.4|3031
1620296400000|2021-05-06 10:20:00|3997.9|3996.4|3995.9|3994.4|3997.9|3996.4|3993.9|3992.4|2090
1620296700000|2021-05-06 10:25:00|3994.9|3993.4|3994.9|3993.4|3996.9|3995.4|3993.9|3992.4|4677
1620297000000|2021-05-06 10:30:00|3993.9|3992.4|3994.9|3993.4|3995.9|3994.4|3992.9|3991.4|2796
1620297300000|2021-05-06 10:35:00|3995.9|3994.4|3994.9|3993.4|3997.9|3996.4|3994.9|3993.4|2252
1620297600000|2021-05-06 10:40:00|3995.9|3994.4|3995.9|3994.4|3997.9|3996.4|3994.9|3993.4|2657
1620297900000|2021-05-06 10:45:00|3994.9|3993.4|3993.9|3992.4|3995.9|3994.4|3993.9|3992.4|1166
1620298200000|2021-05-06 10:50:00|3992.9|3991.4|3991.9|3990.4|3992.9|3991.4|3991.9|3990.4|2241
1620298500000|2021-05-06 10:55:00|3992.9|3991.4|3991.9|3990.4|3993.9|3992.4|3990.9|3989.4|3926
1620298800000|2021-05-06 11:00:00|3990.9|3989.4|3997.9|3996.4|3997.9|3996.4|3990.9|3989.4|4388
1620299100000|2021-05-06 11:05:00|3996.9|3995.4|3997.9|3996.4|3998.9|3997.4|3995.9|3994.4|2897
1620299400000|2021-05-06 11:10:00|3998.9|3997.4|3996.9|3995.4|3998.9|3997.4|3996.9|3995.4|2541
1620299700000|2021-05-06 11:15:00|3997.9|3996.4|3993.9|3992.4|3998.9|3997.4|3993.9|3992.4|2161
1620300000000|2021-05-06 11:20:00|3994.9|3993.4|3992.9|3991.4|3994.9|3993.4|3991.9|3990.4|1465
1620300300000|2021-05-06 11:25:00|3992.4|3990.9|3993.9|3992.4|3994.4|3992.9|3990.9|3989.4|1161
1620300600000|2021-05-06 11:30:00|3992.9|3991.4|3991.9|3990.4|3993.9|3992.4|3991.9|3990.4|1033
1620300900000|2021-05-06 11:35:00|3990.9|3989.4|3989.9|3988.4|3992.9|3991.4|3989.9|3988.4|2343
1620301200000|2021-05-06 11:40:00|3990.51|3989.01|3990.51|3989.01|3992.51|3991.01|3990.51|3989.01|2159
1620301500000|2021-05-06 11:45:00|3991.51|3990.01|3992.51|3991.01|3992.51|3991.01|3990.51|3989.01|1198
1620301800000|2021-05-06 11:50:00|3993.51|3992.01|3994.51|3993.01|3994.51|3993.01|3992.51|3991.01|1917
1620302100000|2021-05-06 11:55:00|3993.51|3992.01|3993.51|3992.01|3994.51|3993.01|3993.51|3992.01|1686
1620302400000|2021-05-06 12:00:00|3994.51|3993.01|3994.51|3993.01|3995.51|3994.01|3993.51|3992.01|3772
1620302700000|2021-05-06 12:05:00|3993.51|3992.01|3992.51|3991.01|3993.51|3992.01|3990.51|3989.01|1714
1620303000000|2021-05-06 12:10:00|3991.51|3990.01|3989.51|3988.01|3992.51|3991.01|3989.51|3988.01|3982
1620303300000|2021-05-06 12:15:00|3988.51|3987.01|3987.51|3986.01|3989.51|3988.01|3987.01|3985.51|3024
1620303600000|2021-05-06 12:20:00|3986.51|3985.01|3988.51|3987.01|3988.51|3987.01|3985.51|3984.01|2857
1620303900000|2021-05-06 12:25:00|3989.51|3988.01|3988.51|3987.01|3990.51|3989.01|3988.51|3987.01|1327
1620304200000|2021-05-06 12:30:00|3989.51|3988.01|3993.51|3992.01|3993.51|3992.01|3988.51|3987.01|4468
1620304500000|2021-05-06 12:35:00|3994.01|3992.51|3994.51|3993.01|3996.51|3995.01|3993.51|3992.01|3713
1620304800000|2021-05-06 12:40:00|3995.51|3994.01|3995.51|3994.01|3996.51|3995.01|3995.51|3994.01|4445
1620305100000|2021-05-06 12:45:00|3995.01|3993.51|3995.51|3994.01|3995.51|3994.01|3994.51|3993.01|2130
1620305400000|2021-05-06 12:50:00|3994.51|3993.01|3994.51|3993.01|3995.51|3994.01|3994.51|3993.01|2204
1620305700000|2021-05-06 12:55:00|3993.51|3992.01|3991.51|3990.01|3993.51|3992.01|3990.51|3989.01|2941
1620306000000|2021-05-06 13:00:00|3992.51|3991.01|3993.51|3992.01|3994.51|3993.01|3991.51|3990.01|3192
1620306300000|2021-05-06 13:05:00|3992.51|3991.01|3993.51|3992.01|3993.51|3992.01|3992.51|3991.01|1574
1620306600000|2021-05-06 13:10:00|3994.51|3993.01|3994.51|3993.01|3994.51|3993.01|3993.51|3992.01|2807
1620306900000|2021-05-06 13:15:00|3993.51|3992.01|3994.51|3993.01|3994.51|3993.01|3992.51|3991.01|3285
1620307200000|2021-05-06 13:20:00|3993.51|3992.01|3993.51|3992.01|3994.51|3993.01|3993.51|3992.01|2273
1620307500000|2021-05-06 13:25:00|3994.51|3993.01|3995.51|3994.01|3996.51|3995.01|3993.51|3992.01|1350
1620307800000|2021-05-06 13:30:00|3994.51|3993.01|3986.51|3985.01|3995.51|3994.01|3985.51|3984.01|9905
1620308100000|2021-05-06 13:35:00|3987.51|3986.01|3996.51|3995.01|3998.51|3997.01|3987.51|3986.01|7432
1620308400000|2021-05-06 13:40:00|3995.51|3994.01|3987.51|3986.01|3996.51|3995.01|3987.51|3986.01|7955
1620308700000|2021-05-06 13:45:00|3986.51|3985.01|3987.51|3986.01|3991.51|3990.01|3986.51|3985.01|4798
1620309000000|2021-05-06 13:50:00|3986.51|3985.01|3988.51|3987.01|3992.51|3991.01|3986.51|3985.01|8687
1620309300000|2021-05-06 13:55:00|3987.51|3986.01|3982.51|3981.01|3988.51|3987.01|3982.51|3981.01|7742
1620309600000|2021-05-06 14:00:00|3980.51|3979.01|3981.51|3980.01|3982.51|3981.01|3977.51|3976.01|10428
1620309900000|2021-05-06 14:05:00|3980.51|3979.01|3977.51|3976.01|3981.51|3980.01|3977.51|3976.01|7236
1620310200000|2021-05-06 14:10:00|3977.47|3975.97|3979.47|3977.97|3983.47|3981.97|3977.47|3975.97|9465
1620310500000|2021-05-06 14:15:00|3978.47|3976.97|3975.47|3973.97|3982.47|3980.97|3975.47|3973.97|9481
1620310800000|2021-05-06 14:20:00|3976.47|3974.97|3979.47|3977.97|3979.47|3977.97|3975.47|3973.97|13602
1620311100000|2021-05-06 14:25:00|3978.47|3976.97|3980.47|3978.97|3983.47|3981.97|3977.47|3975.97|10761
1620311400000|2021-05-06 14:30:00|3979.97|3978.47|3986.47|3984.97|3986.47|3984.97|3979.47|3977.97|9757
1620311700000|2021-05-06 14:35:00|3985.47|3983.97|3988.47|3986.97|3990.47|3988.97|3985.47|3983.97|5193
1620312000000|2021-05-06 14:40:00|3989.47|3987.97|3985.47|3983.97|3989.47|3987.97|3984.47|3982.97|6364
1620312300000|2021-05-06 14:45:00|3986.47|3984.97|3983.47|3981.97|3986.47|3984.97|3982.97|3981.47|7884
1620312600000|2021-05-06 14:50:00|3984.47|3982.97|3985.47|3983.97|3985.47|3983.97|3981.47|3979.97|6381
1620312900000|2021-05-06 14:55:00|3986.47|3984.97|3987.47|3985.97|3987.47|3985.97|3984.47|3982.97|9177
1620313200000|2021-05-06 15:00:00|3986.47|3984.97|3986.47|3984.97|3987.47|3985.97|3984.47|3982.97|8190
1620313500000|2021-05-06 15:05:00|3985.97|3984.47|3983.47|3981.97|3987.47|3985.97|3982.47|3980.97|7406
1620313800000|2021-05-06 15:10:00|3982.47|3980.97|3984.47|3982.97|3984.47|3982.97|3982.47|3980.97|5699
1620314100000|2021-05-06 15:15:00|3983.47|3981.97|3987.47|3985.97|3987.47|3985.97|3983.47|3981.97|10169
1620314400000|2021-05-06 15:20:00|3986.47|3984.97|3990.47|3988.97|3990.47|3988.97|3986.47|3984.97|7063
1620314700000|2021-05-06 15:25:00|3991.47|3989.97|3995.47|3993.97|3995.47|3993.97|3991.47|3989.97|21756
1620315000000|2021-05-06 15:30:00|3989.63|3988.13|3996.63|3995.13|3996.63|3995.13|3989.63|3988.13|66936
1620315300000|2021-05-06 15:35:00|3997.63|3996.13|3997.63|3996.13|3997.63|3996.13|3995.63|3994.13|21919
1620315600000|2021-05-06 15:40:00|3998.63|3997.13|3999.63|3998.13|4002.63|4001.13|3998.63|3997.13|9185
1620315900000|2021-05-06 15:45:00|4000.63|3999.13|4000.63|3999.13|4000.63|3999.13|4000.63|3999.13|1575
1620316200000|2021-05-06 15:50:00|4001.63|4000.13|4000.63|3999.13|4002.63|4001.13|4000.63|3999.13|7143
1620316500000|2021-05-06 15:55:00|4001.63|4000.13|4000.63|3999.13|4001.63|4000.13|3999.63|3998.13|4700
1620316800000|2021-05-06 16:00:00|4001.63|4000.13|4000.63|3999.13|4001.63|4000.13|3999.63|3998.13|3521
1620317100000|2021-05-06 16:05:00|3999.63|3998.13|3997.63|3996.13|3999.63|3998.13|3997.63|3996.13|5404
1620317400000|2021-05-06 16:10:00|3998.63|3997.13|3996.63|3995.13|3998.63|3997.13|3996.63|3995.13|3748
1620317700000|2021-05-06 16:15:00|3997.63|3996.13|3998.63|3997.13|3999.63|3998.13|3996.63|3995.13|2855
1620318000000|2021-05-06 16:20:00|3997.63|3996.13|4000.63|3999.13|4000.63|3999.13|3997.63|3996.13|1911
1620318300000|2021-05-06 16:25:00|4001.63|4000.13|4004.63|4003.13|4004.63|4003.13|4000.63|3999.13|4455
1620318600000|2021-05-06 16:30:00|4005.63|4004.13|4002.63|4001.13|4005.63|4004.13|4002.63|4001.13|1615
1620318900000|2021-05-06 16:35:00|4001.63|4000.13|4002.63|4001.13|4002.63|4001.13|3999.63|3998.13|2361
1620319200000|2021-05-06 16:40:00|4001.63|4000.13|4003.63|4002.13|4004.63|4003.13|4001.63|4000.13|1272
1620319500000|2021-05-06 16:45:00|4002.63|4001.13|4001.63|4000.13|4003.63|4002.13|4001.63|4000.13|1475
1620319800000|2021-05-06 16:50:00|4002.13|4000.63|4003.63|4002.13|4004.63|4003.13|4002.13|4000.63|1141
1620320100000|2021-05-06 16:55:00|4002.63|4001.13|4002.63|4001.13|4003.63|4002.13|4001.63|4000.13|1311
1620320400000|2021-05-06 17:00:00|4001.63|4000.13|4002.63|4001.13|4004.63|4003.13|4001.63|4000.13|1875
1620320700000|2021-05-06 17:05:00|4001.63|4000.13|4001.63|4000.13|4002.63|4001.13|3999.63|3998.13|1446
1620321000000|2021-05-06 17:10:00|4000.63|3999.13|3999.63|3998.13|4002.63|4001.13|3999.63|3998.13|2259
1620321300000|2021-05-06 17:15:00|4000.63|3999.13|3998.63|3997.13|4000.63|3999.13|3998.63|3997.13|1855
1620321600000|2021-05-06 17:20:00|3999.63|3998.13|3999.63|3998.13|4000.63|3999.13|3997.63|3996.13|2280
1620321900000|2021-05-06 17:25:00|4000.63|3999.13|4000.63|3999.13|4001.63|4000.13|3999.63|3998.13|1057
1620322200000|2021-05-06 17:30:00|4001.63|4000.13|4001.63|4000.13|4001.63|4000.13|4000.63|3999.13|1014
1620322500000|2021-05-06 17:35:00|4002.63|4001.13|4000.63|3999.13|4002.63|4001.13|4000.63|3999.13|884
1620322800000|2021-05-06 17:40:00|4001.63|4000.13|4001.63|4000.13|4002.63|4001.13|3999.63|3998.13|802
1620323100000|2021-05-06 17:45:00|4000.63|3999.13|4001.63|4000.13|4001.63|4000.13|4000.63|3999.13|956
1620323400000|2021-05-06 17:50:00|4000.63|3999.13|3999.63|3998.13|4001.63|4000.13|3999.63|3998.13|845
1620323700000|2021-05-06 17:55:00|4000.63|3999.13|3998.63|3997.13|4000.63|3999.13|3998.63|3997.13|978
1620324000000|2021-05-06 18:00:00|3999.63|3998.13|3999.63|3998.13|4000.63|3999.13|3998.63|3997.13|613
1620324300000|2021-05-06 18:05:00|3998.63|3997.13|3999.63|3998.13|4000.63|3999.13|3998.63|3997.13|1043
1620324600000|2021-05-06 18:10:00|4000.63|3999.13|4000.63|3999.13|4002.63|4001.13|3995.63|3994.13|3039
1620324900000|2021-05-06 18:15:00|3999.63|3998.13|4000.63|3999.13|4001.63|4000.13|3999.63|3998.13|1035
1620325200000|2021-05-06 18:20:00|3999.63|3998.13|4001.63|4000.13|4001.63|4000.13|3998.63|3997.13|1311
1620325500000|2021-05-06 18:25:00|4000.63|3999.13|3997.63|3996.13|4001.63|4000.13|3996.63|3995.13|2073
1620325800000|2021-05-06 18:30:00|3998.63|3997.13|3997.63|3996.13|3998.63|3997.13|3996.63|3995.13|1248
1620326100000|2021-05-06 18:35:00|3996.63|3995.13|3997.63|3996.13|3998.63|3997.13|3996.63|3995.13|1332
1620326400000|2021-05-06 18:40:00|3998.63|3997.13|3997.63|3996.13|3999.63|3998.13|3996.63|3995.13|882
1620326700000|2021-05-06 18:45:00|3998.63|3997.13|4000.63|3999.13|4001.63|4000.13|3998.63|3997.13|1332
1620327000000|2021-05-06 18:50:00|3999.63|3998.13|4001.63|4000.13|4002.63|4001.13|3999.63|3998.13|805
1620327300000|2021-05-06 18:55:00|4002.63|4001.13|4001.63|4000.13|4003.63|4002.13|4001.63|4000.13|1620
1620327600000|2021-05-06 19:00:00|4002.63|4001.13|4000.63|3999.13|4002.63|4001.13|3999.63|3998.13|1040
1620327900000|2021-05-06 19:05:00|4001.63|4000.13|4001.63|4000.13|4001.63|4000.13|4000.63|3999.13|242
1620328200000|2021-05-06 19:10:00|4000.63|3999.13|4002.63|4001.13|4003.63|4002.13|4000.63|3999.13|1178
1620328500000|2021-05-06 19:15:00|4001.63|4000.13|4001.63|4000.13|4002.63|4001.13|4000.63|3999.13|777
1620328800000|2021-05-06 19:20:00|4002.63|4001.13|4002.63|4001.13|4002.63|4001.13|4001.63|4000.13|167
1620329100000|2021-05-06 19:25:00|4001.63|4000.13|4004.63|4003.13|4005.63|4004.13|4001.63|4000.13|845
1620329400000|2021-05-06 19:30:00|4003.63|4002.13|4004.63|4003.13|4006.63|4005.13|4003.63|4002.13|1017
1620329700000|2021-05-06 19:35:00|4005.13|4003.63|4007.63|4006.13|4007.63|4006.13|4004.63|4003.13|1293
1620330000000|2021-05-06 19:40:00|4008.63|4007.13|4008.63|4007.13|4008.63|4007.13|4007.63|4006.13|1087
1620330300000|2021-05-06 19:45:00|4009.63|4008.13|4011.63|4010.13|4011.63|4010.13|4009.63|4008.13|1773
1620330600000|2021-05-06 19:50:00|4012.63|4011.13|4011.63|4010.13|4014.63|4013.13|4010.63|4009.13|4863
1620330900000|2021-05-06 19:55:00|4012.63|4011.13|4014.13|4012.63|4014.63|4013.13|4010.63|4009.13|8087
1620331200000|2021-05-06 20:00:00|4012.88|4009.88|4014.38|4011.38|4015.28|4012.28|4012.28|4009.28|309
1620331500000|2021-05-06 20:05:00|4014.18|4011.18|4013.48|4010.48|4014.78|4011.78|4013.28|4010.28|0
1620331800000|2021-05-06 20:10:00|4013.78|4010.78|4013.78|4010.78|4014.08|4011.08|4012.68|4009.68|0
1620332100000|2021-05-06 20:15:00|4013.88|4010.88|4013.78|4010.78|4013.98|4010.98|4013.48|4010.48|0
1620332400000|2021-05-06 20:20:00|4013.38|4010.38|4013.38|4010.38|4013.78|4010.78|4013.38|4010.38|0
1620332700000|2021-05-06 20:25:00|4013.28|4010.28|4012.88|4009.88|4013.28|4010.28|4012.88|4009.88|0
1620333000000|2021-05-06 20:30:00|4012.78|4009.78|4012.58|4009.58|4013.18|4010.18|4012.38|4009.38|0
1620333300000|2021-05-06 20:35:00|4012.78|4009.78|4013.58|4010.58|4013.88|4010.88|4012.38|4009.38|0
1620333600000|2021-05-06 20:40:00|4013.88|4010.88|4013.88|4010.88|4014.28|4011.28|4013.38|4010.38|0
1620333900000|2021-05-06 20:45:00|4013.58|4010.58|4014.08|4011.08|4014.28|4011.28|4013.58|4010.58|0
1620334200000|2021-05-06 20:50:00|4013.88|4010.88|4015.58|4012.58|4015.58|4012.58|4013.58|4010.58|0
1620334500000|2021-05-06 20:55:00|4015.38|4012.38|4015.08|4012.08|4015.78|4012.78|4014.68|4011.68|0
1620334800000|2021-05-06 21:00:00|4014.98|4011.98|4015.08|4012.08|4015.18|4012.18|4014.78|4011.78|0
1620335100000|2021-05-06 21:05:00|4014.98|4011.98|4015.08|4012.08|4015.08|4012.08|4014.78|4011.78|0
1620335400000|2021-05-06 21:10:00|4014.98|4011.98|4014.68|4011.68|4015.18|4012.18|4014.58|4011.58|0
1620335700000|2021-05-06 21:15:00|4014.78|4011.78|4014.48|4011.48|4014.78|4011.78|4014.18|4011.18|0
1620336000000|2021-05-06 21:20:00|4014.68|4011.68|4014.58|4011.58|4014.78|4011.78|4014.38|4011.38|0
1620336300000|2021-05-06 21:25:00|4014.68|4011.68|4014.58|4011.58|4014.68|4011.68|4014.58|4011.58|0
1620336600000|2021-05-06 21:30:00|4014.48|4011.48|4014.58|4011.58|4014.58|4011.58|4014.48|4011.48|0
1620336900000|2021-05-06 21:35:00|4014.78|4011.78|4014.98|4011.98|4014.98|4011.98|4014.68|4011.68|0
1620337200000|2021-05-06 21:40:00|4014.88|4011.88|4014.68|4011.68|4014.88|4011.88|4014.48|4011.48|0
1620337500000|2021-05-06 21:45:00|4014.58|4011.58|4014.78|4011.78|4014.78|4011.78|4014.58|4011.58|0
1620337800000|2021-05-06 21:50:00|4014.88|4011.88|4014.88|4011.88|4014.98|4011.98|4014.68|4011.68|0
1620338100000|2021-05-06 21:55:00|4014.78|4011.78|4015.18|4012.18|4015.38|4012.38|4014.78|4011.78|0
1620338400000|2021-05-06 22:00:00|4016.18|4013.18|4014.58|4011.58|4016.88|4013.88|4014.58|4011.58|0
1620338700000|2021-05-06 22:05:00|4014.78|4011.78|4013.58|4010.58|4014.98|4011.98|4013.58|4010.58|0
1620339000000|2021-05-06 22:10:00|4013.78|4010.78|4013.58|4010.58|4013.78|4010.78|4013.38|4010.38|0
1620339300000|2021-05-06 22:15:00|4013.78|4010.78|4014.28|4011.28|4014.28|4011.28|4012.98|4009.98|0
1620339600000|2021-05-06 22:20:00|4013.78|4010.78|4013.58|4010.58|4013.98|4010.98|4013.38|4010.38|0
1620339900000|2021-05-06 22:25:00|4013.38|4010.38|4013.38|4010.38|4013.58|4010.58|4013.28|4010.28|0
1620340200000|2021-05-06 22:30:00|4013.58|4010.58|4012.98|4009.98|4013.58|4010.58|4012.98|4009.98|0
1620340500000|2021-05-06 22:35:00|4012.78|4009.78|4012.98|4009.98|4012.98|4009.98|4012.78|4009.78|0
1620340800000|2021-05-06 22:40:00|4012.88|4009.88|4012.98|4009.98|4013.18|4010.18|4012.78|4009.78|0
1620341100000|2021-05-06 22:45:00|4012.78|4009.78|4012.78|4009.78|4012.78|4009.78|4012.78|4009.78|0
1620341400000|2021-05-06 22:50:00|4012.48|4009.48|4012.78|4009.78|4012.98|4009.98|4012.48|4009.48|0
1620341700000|2021-05-06 22:55:00|4012.98|4009.98|4012.78|4009.78|4012.98|4009.98|4012.58|4009.58|0
1620342000000|2021-05-06 23:00:00|4012.98|4009.98|4013.58|4010.58|4013.58|4010.58|4012.78|4009.78|0
1620342300000|2021-05-06 23:05:00|4013.78|4010.78|4012.28|4009.28|4013.78|4010.78|4012.28|4009.28|0
1620342600000|2021-05-06 23:10:00|4012.08|4009.08|4012.28|4009.28|4012.28|4009.28|4011.88|4008.88|0
1620342900000|2021-05-06 23:15:00|4012.48|4009.48|4012.48|4009.48|4012.98|4009.98|4012.48|4009.48|0
1620343200000|2021-05-06 23:20:00|4012.28|4009.28|4012.18|4009.18|4012.48|4009.48|4011.68|4008.68|0
1620343500000|2021-05-06 23:25:00|4012.28|4009.28|4011.88|4008.88|4012.48|4009.48|4011.88|4008.88|0
1620343800000|2021-05-06 23:30:00|4011.68|4008.68|4012.08|4009.08|4012.08|4009.08|4011.48|4008.48|0
1620344100000|2021-05-06 23:35:00|4011.88|4008.88|4012.08|4009.08|4012.28|4009.28|4011.88|4008.88|0
1620344400000|2021-05-06 23:40:00|4012.28|4009.28|4011.88|4008.88|4012.28|4009.28|4011.68|4008.68|0
1620344700000|2021-05-06 23:45:00|4011.68|4008.68|4011.88|4008.88|4012.08|4009.08|4011.48|4008.48|0
1620345000000|2021-05-06 23:50:00|4011.68|4008.68|4012.28|4009.28|4012.48|4009.48|4011.48|4008.48|0
1620345300000|2021-05-06 23:55:00|4012.48|4009.48|4012.48|4009.48|4012.78|4009.78|4012.28|4009.28|0
1620345600000|2021-05-07 00:00:00|4012.28|4009.28|4010.78|4007.78|4012.48|4009.48|4010.58|4007.58|0
1620345900000|2021-05-07 00:05:00|4010.58|4007.58|4011.28|4008.28|4011.48|4008.48|4010.38|4007.38|0
1620346200000|2021-05-07 00:10:00|4010.98|4007.98|4011.68|4008.68|4011.68|4008.68|4010.38|4007.38|0
1620346500000|2021-05-07 00:15:00|4010.68|4007.68|4005.88|4003.88|4010.68|4007.68|4005.88|4003.88|756
1620346800000|2021-05-07 00:20:00|4006.88|4004.88|4007.88|4005.88|4007.88|4005.88|4005.88|4003.88|332
1620347100000|2021-05-07 00:25:00|4008.88|4006.88|4010.88|4008.88|4010.88|4008.88|4008.88|4006.88|208
1620347400000|2021-05-07 00:30:00|4011.38|4009.38|4011.88|4009.88|4012.88|4010.88|4010.88|4008.88|197
1620347700000|2021-05-07 00:35:00|4010.88|4008.88|4010.88|4008.88|4011.88|4009.88|4010.88|4008.88|52
1620348000000|2021-05-07 00:40:00|4011.38|4009.38|4010.88|4008.88|4011.88|4009.88|4010.88|4008.88|28
1620348300000|2021-05-07 00:45:00|4012.88|4010.88|4012.88|4010.88|4013.88|4011.88|4012.88|4010.88|191
1620348600000|2021-05-07 00:50:00|4013.88|4011.88|4013.88|4011.88|4013.88|4011.88|4012.88|4010.88|108
1620348900000|2021-05-07 00:55:00|4013.38|4011.38|4014.88|4012.88|4014.88|4012.88|4013.38|4011.38|136
1620349200000|2021-05-07 01:00:00|4015.88|4013.88|4015.88|4013.88|4016.88|4014.88|4013.88|4011.88|725
1620349500000|2021-05-07 01:05:00|4016.88|4014.88|4016.88|4014.88|4017.88|4015.88|4016.88|4014.88|371
1620349800000|2021-05-07 01:10:00|4017.88|4015.88|4017.88|4015.88|4017.88|4015.88|4016.88|4014.88|231
1620350100000|2021-05-07 01:15:00|4018.88|4016.88|4017.88|4015.88|4018.88|4016.88|4017.88|4015.88|488
1620350400000|2021-05-07 01:20:00|4016.88|4014.88|4017.88|4015.88|4017.88|4015.88|4016.88|4014.88|234
1620350700000|2021-05-07 01:25:00|4018.88|4016.88|4017.88|4015.88|4018.88|4016.88|4017.88|4015.88|47
1620351000000|2021-05-07 01:30:00|4017.38|4015.38|4016.88|4014.88|4017.88|4015.88|4016.88|4014.88|143
1620351300000|2021-05-07 01:35:00|4017.88|4015.88|4016.88|4014.88|4017.88|4015.88|4016.88|4014.88|59
1620351600000|2021-05-07 01:40:00|4017.88|4015.88|4017.88|4015.88|4018.88|4016.88|4016.88|4014.88|125
1620351900000|2021-05-07 01:45:00|4018.38|4016.38|4017.88|4015.88|4018.88|4016.88|4017.88|4015.88|119
1620352200000|2021-05-07 01:50:00|4018.38|4016.38|4017.88|4015.88|4018.88|4016.88|4017.88|4015.88|52
1620352500000|2021-05-07 01:55:00|||||||||43
1620352800000|2021-05-07 02:00:00|4018.88|4016.88|4019.88|4017.88|4019.88|4017.88|4018.88|4016.88|231
1620353100000|2021-05-07 02:05:00|4018.88|4016.88|4018.88|4016.88|4018.88|4016.88|4017.88|4015.88|62
1620353400000|2021-05-07 02:10:00|4017.88|4015.88|4017.88|4015.88|4018.88|4016.88|4017.88|4015.88|189
1620353700000|2021-05-07 02:15:00|4016.88|4014.88|4016.88|4014.88|4017.88|4015.88|4016.88|4014.88|113
1620354000000|2021-05-07 02:20:00|4017.88|4015.88|4018.88|4016.88|4018.88|4016.88|4017.88|4015.88|114
1620354300000|2021-05-07 02:25:00|||||||||93
1620354600000|2021-05-07 02:30:00|4017.88|4015.88|4018.88|4016.88|4018.88|4016.88|4017.88|4015.88|79
1620354900000|2021-05-07 02:35:00|||||||||34
1620355200000|2021-05-07 02:40:00|4017.88|4015.88|4017.88|4015.88|4017.88|4015.88|4017.88|4015.88|90
1620355500000|2021-05-07 02:45:00|4018.88|4016.88|4016.88|4014.88|4018.88|4016.88|4016.88|4014.88|104
1620355800000|2021-05-07 02:50:00|4015.88|4013.88|4016.88|4014.88|4016.88|4014.88|4015.88|4013.88|208
1620356100000|2021-05-07 02:55:00|4017.88|4015.88|4016.88|4014.88|4017.88|4015.88|4015.88|4013.88|199
1620356400000|2021-05-07 03:00:00|4017.88|4015.88|4016.88|4014.88|4017.88|4015.88|4016.88|4014.88|125
1620356700000|2021-05-07 03:05:00|4017.88|4015.88|4016.88|4014.88|4017.88|4015.88|4015.88|4013.88|111
1620357000000|2021-05-07 03:10:00|4017.88|4015.88|4015.88|4013.88|4017.88|4015.88|4015.88|4013.88|217
1620357300000|2021-05-07 03:15:00|4016.38|4014.38|4016.88|4014.88|4016.88|4014.88|4016.38|4014.38|46
1620357600000|2021-05-07 03:20:00|4017.88|4015.88|4016.88|4014.88|4017.88|4015.88|4016.88|4014.88|250
1620357900000|2021-05-07 03:25:00|4015.88|4013.88|4016.88|4014.88|4016.88|4014.88|4015.88|4013.88|50
1620358200000|2021-05-07 03:30:00|4015.88|4013.88|4016.88|4014.88|4016.88|4014.88|4015.88|4013.88|48
1620358500000|2021-05-07 03:35:00|4015.88|4013.88|4015.88|4013.88|4016.88|4014.88|4015.88|4013.88|31
1620358800000|2021-05-07 03:40:00|4016.88|4014.88|4016.88|4014.88|4016.88|4014.88|4015.88|4013.88|145
1620359100000|2021-05-07 03:45:00|4015.88|4013.88|4016.88|4014.88|4016.88|4014.88|4015.88|4013.88|96
1620359400000|2021-05-07 03:50:00|||||||||4
1620359700000|2021-05-07 03:55:00|4015.88|4013.88|4016.88|4014.88|4016.88|4014.88|4015.88|4013.88|125
1620360000000|2021-05-07 04:00:00|4015.88|4013.88|4016.88|4014.88|4016.88|4014.88|4015.88|4013.88|105
1620360300000|2021-05-07 04:05:00|4015.88|4013.88|4015.88|4013.88|4015.88|4013.88|4015.88|4013.88|13
1620360600000|2021-05-07 04:10:00|||||||||21
1620360900000|2021-05-07 04:15:00|4016.88|4014.88|4015.88|4013.88|4016.88|4014.88|4015.88|4013.88|75
1620361200000|2021-05-07 04:20:00|4016.38|4014.38|4015.88|4013.88|4016.88|4014.88|4015.88|4013.88|168
1620361500000|2021-05-07 04:25:00|4016.88|4014.88|4016.88|4014.88|4016.88|4014.88|4016.88|4014.88|15
1620361800000|2021-05-07 04:30:00|4017.88|4015.88|4017.88|4015.88|4017.88|4015.88|4016.88|4014.88|190
1620362100000|2021-05-07 04:35:00|4017.38|4015.38|4017.88|4015.88|4017.88|4015.88|4016.88|4014.88|118
1620362400000|2021-05-07 04:40:00|4016.88|4014.88|4017.88|4015.88|4017.88|4015.88|4016.88|4014.88|37
1620362700000|2021-05-07 04:45:00|||||||||45
1620363000000|2021-05-07 04:50:00|4016.88|4014.88|4017.88|4015.88|4017.88|4015.88|4016.88|4014.88|93
1620363300000|2021-05-07 04:55:00|4018.38|4016.38|4018.88|4016.88|4018.88|4016.88|4017.88|4015.88|47
1620363600000|2021-05-07 05:00:00|4017.88|4015.88|4016.88|4014.88|4018.88|4016.88|4016.88|4014.88|479
1620363900000|2021-05-07 05:05:00|4017.88|4015.88|4017.88|4015.88|4018.88|4016.88|4016.88|4014.88|393
1620364200000|2021-05-07 05:10:00|4018.88|4016.88|4017.88|4015.88|4018.88|4016.88|4017.88|4015.88|187
1620364500000|2021-05-07 05:15:00|4018.88|4016.88|4019.88|4017.88|4019.88|4017.88|4018.88|4016.88|246
1620364800000|2021-05-07 05:20:00|4018.88|4016.88|4017.88|4015.88|4019.88|4017.88|4017.88|4015.88|347
1620365100000|2021-05-07 05:25:00|4016.88|4014.88|4017.88|4015.88|4017.88|4015.88|4016.88|4014.88|406
1620365400000|2021-05-07 05:30:00|4016.88|4014.88|4018.88|4016.88|4019.88|4017.88|4016.88|4014.88|602
1620365700000|2021-05-07 05:35:00|4017.88|4015.88|4017.88|4015.88|4018.88|4016.88|4017.88|4015.88|143
1620366000000|2021-05-07 05:40:00|4016.88|4014.88|4016.88|4014.88|4017.88|4015.88|4016.88|4014.88|608
1620366300000|2021-05-07 05:45:00|||||||||24
1620366600000|2021-05-07 05:50:00|4017.88|4015.88|4017.88|4015.88|4017.88|4015.88|4016.88|4014.88|938
1620366900000|2021-05-07 05:55:00|4017.38|4015.38|4017.88|4015.88|4018.88|4016.88|4017.38|4015.38|498
1620367200000|2021-05-07 06:00:00|4017.63|4016.13|4014.63|4013.13|4019.63|4018.13|4013.63|4012.13|3560
1620367500000|2021-05-07 06:05:00|4015.63|4014.13|4018.63|4017.13|4018.63|4017.13|4014.63|4013.13|1462
1620367800000|2021-05-07 06:10:00|4019.63|4018.13|4017.63|4016.13|4019.63|4018.13|4016.63|4015.13|1036
1620368100000|2021-05-07 06:15:00|4018.63|4017.13|4017.63|4016.13|4018.63|4017.13|4016.63|4015.13|1569
1620368400000|2021-05-07 06:20:00|4016.63|4015.13|4017.63|4016.13|4017.63|4016.13|4016.63|4015.13|496
1620368700000|2021-05-07 06:25:00|4016.63|4015.13|4016.63|4015.13|4017.63|4016.13|4016.63|4015.13|333
1620369000000|2021-05-07 06:30:00|4017.63|4016.13|4018.63|4017.13|4018.63|4017.13|4017.63|4016.13|530
1620369300000|2021-05-07 06:35:00|4017.63|4016.13|4018.63|4017.13|4019.63|4018.13|4017.63|4016.13|1193
1620369600000|2021-05-07 06:40:00|4017.63|4016.13|4018.63|4017.13|4018.63|4017.13|4017.63|4016.13|448
1620369900000|2021-05-07 06:45:00|4017.63|4016.13|4017.63|4016.13|4017.63|4016.13|4017.63|4016.13|665
1620370200000|2021-05-07 06:50:00|4018.63|4017.13|4017.63|4016.13|4018.63|4017.13|4016.63|4015.13|928
1620370500000|2021-05-07 06:55:00|4018.63|4017.13|4025.13|4023.63|4025.63|4024.13|4017.63|4016.13|6834
1620370800000|2021-05-07 07:00:00|4025.63|4024.13|4023.63|4022.13|4029.63|4028.13|4022.63|4021.13|23209
1620371100000|2021-05-07 07:05:00|4022.63|4021.13|4021.63|4020.13|4024.63|4023.13|4020.63|4019.13|11312
1620371400000|2021-05-07 07:10:00|4020.63|4019.13|4013.63|4012.13|4021.63|4020.13|4013.63|4012.13|12754
1620371700000|2021-05-07 07:15:00|4013.13|4011.63|4013.63|4012.13|4014.63|4013.13|4008.63|4007.13|10513
1620372000000|2021-05-07 07:20:00|4014.63|4013.13|4012.63|4011.13|4014.63|4013.13|4010.63|4009.13|8038
1620372300000|2021-05-07 07:25:00|4011.63|4010.13|4013.63|4012.13|4014.63|4013.13|4011.63|4010.13|6634
1620372600000|2021-05-07 07:30:00|4012.63|4011.13|4014.63|4013.13|4015.63|4014.13|4010.63|4009.13|6633
1620372900000|2021-05-07 07:35:00|4013.63|4012.13|4013.63|4012.13|4014.63|4013.13|4009.63|4008.13|10937
1620373200000|2021-05-07 07:40:00|4013.88|4012.38|4008.88|4007.38|4013.88|4012.38|4008.88|4007.38|4823
1620373500000|2021-05-07 07:45:00|4009.88|4008.38|4007.88|4006.38|4009.88|4008.38|4006.88|4005.38|3943
1620373800000|2021-05-07 07:50:00|4006.88|4005.38|4009.88|4008.38|4010.88|4009.38|4006.88|4005.38|4097
1620374100000|2021-05-07 07:55:00|4010.88|4009.38|4007.88|4006.38|4010.88|4009.38|4007.88|4006.38|3609
1620374400000|2021-05-07 08:00:00|4008.88|4007.38|4006.88|4005.38|4008.88|4007.38|4005.88|4004.38|3985
1620374700000|2021-05-07 08:05:00|4007.88|4006.38|4007.88|4006.38|4008.88|4007.38|4006.88|4005.38|2837
1620375000000|2021-05-07 08:10:00|4006.88|4005.38|4006.88|4005.38|4008.88|4007.38|4005.88|4004.38|2793
1620375300000|2021-05-07 08:15:00|4005.88|4004.38|4004.88|4003.38|4006.88|4005.38|4004.88|4003.38|5656
1620375600000|2021-05-07 08:20:00|4005.88|4004.38|4008.88|4007.38|4009.88|4008.38|4005.88|4004.38|3217
1620375900000|2021-05-07 08:25:00|4007.88|4006.38|4009.88|4008.38|4009.88|4008.38|4006.88|4005.38|3268
1620376200000|2021-05-07 08:30:00|4010.88|4009.38|4010.88|4009.38|4012.88|4011.38|4010.88|4009.38|3997
1620376500000|2021-05-07 08:35:00|4011.88|4010.38|4011.88|4010.38|4011.88|4010.38|4010.88|4009.38|1968
1620376800000|2021-05-07 08:40:00|4010.88|4009.38|4011.88|4010.38|4012.88|4011.38|4010.88|4009.38|2027
1620377100000|2021-05-07 08:45:00|4012.88|4011.38|4012.88|4011.38|4012.88|4011.38|4009.88|4008.38|5237
1620377400000|2021-05-07 08:50:00|4011.88|4010.38|4013.88|4012.38|4013.88|4012.38|4011.88|4010.38|2220
1620377700000|2021-05-07 08:55:00|4011.88|4010.38|4014.88|4013.38|4014.88|4013.38|4011.88|4010.38|1938
1620378000000|2021-05-07 09:00:00|4015.88|4014.38|4014.88|4013.38|4016.88|4015.38|4014.88|4013.38|3981
1620378300000|2021-05-07 09:05:00|4015.88|4014.38|4015.88|4014.38|4016.88|4015.38|4015.88|4014.38|3952
1620378600000|2021-05-07 09:10:00|4016.88|4015.38|4014.88|4013.38|4016.88|4015.38|4014.88|4013.38|5229
1620378900000|2021-05-07 09:15:00|4015.88|4014.38|4016.88|4015.38|4016.88|4015.38|4014.88|4013.38|2348
1620379200000|2021-05-07 09:20:00|4015.88|4014.38|4015.88|4014.38|4016.88|4015.38|4014.88|4013.38|3054
1620379500000|2021-05-07 09:25:00|4014.88|4013.38|4013.88|4012.38|4014.88|4013.38|4013.88|4012.38|2503
1620379800000|2021-05-07 09:30:00|4014.88|4013.38|4014.88|4013.38|4015.88|4014.38|4014.88|4013.38|1599
1620380100000|2021-05-07 09:35:00|4015.88|4014.38|4016.88|4015.38|4016.88|4015.38|4013.88|4012.38|5405
1620380400000|2021-05-07 09:40:00|4017.88|4016.38|4016.88|4015.38|4018.88|4017.38|4016.88|4015.38|3477
1620380700000|2021-05-07 09:45:00|4017.88|4016.38|4016.88|4015.38|4017.88|4016.38|4015.88|4014.38|3647
1620381000000|2021-05-07 09:50:00|4015.88|4014.38|4014.88|4013.38|4015.88|4014.38|4013.88|4012.38|5247
1620381300000|2021-05-07 09:55:00|4015.38|4013.88|4018.88|4017.38|4019.88|4018.38|4013.88|4012.38|6569
1620381600000|2021-05-07 10:00:00|4019.88|4018.38|4018.88|4017.38|4022.88|4021.38|4017.88|4016.38|5877
1620381900000|2021-05-07 10:05:00|4019.88|4018.38|4020.88|4019.38|4020.88|4019.38|4018.88|4017.38|2902
1620382200000|2021-05-07 10:10:00|4019.88|4018.38|4021.88|4020.38|4022.88|4021.38|4019.88|4018.38|3023
1620382500000|2021-05-07 10:15:00|4022.88|4021.38|4021.88|4020.38|4023.88|4022.38|4021.88|4020.38|12939
1620382800000|2021-05-07 10:20:00|4022.88|4021.38|4023.88|4022.38|4023.88|4022.38|4021.88|4020.38|2085
1620383100000|2021-05-07 10:25:00|4022.88|4021.38|4022.88|4021.38|4022.88|4021.38|4022.88|4021.38|1723
1620383400000|2021-05-07 10:30:00|4023.88|4022.38|4023.88|4022.38|4024.88|4023.38|4022.88|4021.38|3015
1620383700000|2021-05-07 10:35:00|4024.88|4023.38|4026.88|4025.38|4027.88|4026.38|4023.88|4022.38|4243
1620384000000|2021-05-07 10:40:00|4026.38|4024.88|4027.88|4026.38|4028.88|4027.38|4025.88|4024.38|2688
1620384300000|2021-05-07 10:45:00|4026.88|4025.38|4026.88|4025.38|4027.88|4026.38|4026.88|4025.38|3361
1620384600000|2021-05-07 10:50:00|4025.88|4024.38|4025.88|4024.38|4026.88|4025.38|4025.88|4024.38|7760
1620384900000|2021-05-07 10:55:00|4024.88|4023.38|4025.88|4024.38|4025.88|4024.38|4023.88|4022.38|3814
1620385200000|2021-05-07 11:00:00|4024.88|4023.38|4026.88|4025.38|4027.88|4026.38|4023.88|4022.38|6628
1620385500000|2021-05-07 11:05:00|4027.38|4025.88|4025.88|4024.38|4027.88|4026.38|4025.88|4024.38|1590
1620385800000|2021-05-07 11:10:00|4026.38|4024.88|4023.88|4022.38|4026.88|4025.38|4022.88|4021.38|3065
1620386100000|2021-05-07 11:15:00|4022.88|4021.38|4024.88|4023.38|4024.88|4023.38|4022.88|4021.38|1171
1620386400000|2021-05-07 11:20:00|4023.88|4022.38|4023.88|4022.38|4024.88|4023.38|4022.88|4021.38|869
1620386700000|2021-05-07 11:25:00|4022.88|4021.38|4023.88|4022.38|4023.88|4022.38|4022.88|4021.38|1363
1620387000000|2021-05-07 11:30:00|4022.88|4021.38|4023.88|4022.38|4023.88|4022.38|4022.88|4021.38|2036
1620387300000|2021-05-07 11:35:00|4024.88|4023.38|4023.88|4022.38|4024.88|4023.38|4022.88|4021.38|2052
1620387600000|2021-05-07 11:40:00|4023.48|4021.98|4023.48|4021.98|4023.48|4021.98|4022.48|4020.98|2908
1620387900000|2021-05-07 11:45:00|4022.48|4020.98|4023.48|4021.98|4023.48|4021.98|4022.48|4020.98|991
1620388200000|2021-05-07 11:50:00|4022.48|4020.98|4022.48|4020.98|4023.48|4021.98|4022.48|4020.98|682
1620388500000|2021-05-07 11:55:00|4023.48|4021.98|4023.48|4021.98|4023.48|4021.98|4022.48|4020.98|3211
1620388800000|2021-05-07 12:00:00|4022.48|4020.98|4022.48|4020.98|4022.48|4020.98|4021.48|4019.98|2407
1620389100000|2021-05-07 12:05:00|4021.48|4019.98|4020.48|4018.98|4021.48|4019.98|4020.48|4018.98|1124
1620389400000|2021-05-07 12:10:00|4019.48|4017.98|4019.48|4017.98|4020.48|4018.98|4019.48|4017.98|2470
1620389700000|2021-05-07 12:15:00|4020.48|4018.98|4018.48|4016.98|4020.48|4018.98|4018.48|4016.98|3414
1620390000000|2021-05-07 12:20:00|4019.48|4017.98|4018.48|4016.98|4019.48|4017.98|4017.48|4015.98|3259
1620390300000|2021-05-07 12:25:00|4017.48|4015.98|4022.98|4021.48|4024.48|4022.98|4017.48|4015.98|3589
1620390600000|2021-05-07 12:30:00|4023.48|4021.98|4009.48|4007.98|4023.48|4021.98|4007.48|4005.98|21459
1620390900000|2021-05-07 12:35:00|4008.48|4006.98|4015.48|4013.98|4023.48|4021.98|4008.48|4006.98|13833
1620391200000|2021-05-07 12:40:00|4015.98|4014.48|4011.48|4009.98|4016.48|4014.98|4008.48|4006.98|8541
1620391500000|2021-05-07 12:45:00|4010.48|4008.98|4013.48|4011.98|4013.98|4012.48|4008.48|4006.98|6157
1620391800000|2021-05-07 12:50:00|4014.48|4012.98|4016.48|4014.98|4016.48|4014.98|4012.48|4010.98|4162
1620392100000|2021-05-07 12:55:00|4015.48|4013.98|4017.48|4015.98|4017.48|4015.98|4014.48|4012.98|2964
1620392400000|2021-05-07 13:00:00|4016.48|4014.98|4020.48|4018.98|4020.48|4018.98|4016.48|4014.98|6583
1620392700000|2021-05-07 13:05:00|4019.48|4017.98|4015.48|4013.98|4021.48|4019.98|4015.48|4013.98|7339
1620393000000|2021-05-07 13:10:00|4016.48|4014.98|4018.48|4016.98|4018.48|4016.98|4016.48|4014.98|2781
1620393300000|2021-05-07 13:15:00|4017.48|4015.98|4017.48|4015.98|4018.48|4016.98|4016.48|4014.98|2540
1620393600000|2021-05-07 13:20:00|4016.48|4014.98|4015.48|4013.98|4017.48|4015.98|4014.48|4012.98|3452
1620393900000|2021-05-07 13:25:00|4014.48|4012.98|4012.48|4010.98|4014.48|4012.98|4011.48|4009.98|3421
1620394200000|2021-05-07 13:30:00|4011.48|4009.98|4009.48|4007.98|4012.48|4010.98|4008.48|4006.98|17788
1620394500000|2021-05-07 13:35:00|4008.48|4006.98|4021.48|4019.98|4021.48|4019.98|4008.48|4006.98|10424
1620394800000|2021-05-07 13:40:00|4022.48|4020.98|4021.48|4019.98|4024.48|4022.98|4021.48|4019.98|8170
1620395100000|2021-05-07 13:45:00|4022.48|4020.98|4025.48|4023.98|4025.48|4023.98|4020.48|4018.98|7890
1620395400000|2021-05-07 13:50:00|4026.48|4024.98|4026.48|4024.98|4027.48|4025.98|4025.48|4023.98|9013
1620395700000|2021-05-07 13:55:00|4027.48|4025.98|4027.48|4025.98|4027.48|4025.98|4026.48|4024.98|4636
1620396000000|2021-05-07 14:00:00|4028.48|4026.98|4030.48|4028.98|4031.48|4029.98|4027.48|4025.98|9582
1620396300000|2021-05-07 14:05:00|4029.48|4027.98|4032.48|4030.98|4032.48|4030.98|4028.48|4026.98|5728
1620396600000|2021-05-07 14:10:00|4032.5|4031|4030.5|4029|4033.5|4032|4029.5|4028|6002
1620396900000|2021-05-07 14:15:00|4031.5|4030|4029.5|4028|4031.5|4030|4028.5|4027|8576
1620397200000|2021-05-07 14:20:00|4028.5|4027|4028.5|4027|4030.5|4029|4027.5|4026|4542
1620397500000|2021-05-07 14:25:00|4029.5|4028|4025.5|4024|4029.5|4028|4025.5|4024|4469
1620397800000|2021-05-07 14:30:00|4026.5|4025|4026.5|4025|4027.5|4026|4025.5|4024|8135
1620398100000|2021-05-07 14:35:00|4025.5|4024|4026.5|4025|4027.5|4026|4025.5|4024|3837
1620398400000|2021-05-07 14:40:00|4027.5|4026|4028.5|4027|4029.5|4028|4027.5|4026|5882
1620398700000|2021-05-07 14:45:00|4029.5|4028|4029.5|4028|4029.5|4028|4026.5|4025|6793
1620399000000|2021-05-07 14:50:00|4030.5|4029|4031.5|4030|4031.5|4030|4030.5|4029|4239
1620399300000|2021-05-07 14:55:00|4032.5|4031|4031.5|4030|4032.5|4031|4030.5|4029|9138
1620399600000|2021-05-07 15:00:00|4030.5|4029|4028.5|4027|4030.5|4029|4028.5|4027|6890
1620399900000|2021-05-07 15:05:00|4029.5|4028|4027.5|4026|4029.5|4028|4027.5|4026|8081
1620400200000|2021-05-07 15:10:00|4028.5|4027|4029.5|4028|4029.5|4028|4027.5|4026|9281
1620400500000|2021-05-07 15:15:00|4028.5|4027|4027.5|4026|4029.5|4028|4027.5|4026|10558
1620400800000|2021-05-07 15:20:00|4026.5|4025|4027.5|4026|4027.5|4026|4026.5|4025|10148
1620401100000|2021-05-07 15:25:00|4028.5|4027|4030.5|4029|4030.5|4029|4027.5|4026|29372
1620401400000|2021-05-07 15:30:00|4026.72|4025.22|4031.72|4030.22|4031.72|4030.22|4025.72|4024.22|75289
1620401700000|2021-05-07 15:35:00|4030.72|4029.22|4031.72|4030.22|4032.72|4031.22|4030.72|4029.22|37729
1620402000000|2021-05-07 15:40:00|4032.72|4031.22|4033.72|4032.22|4033.72|4032.22|4031.72|4030.22|14677
1620402300000|2021-05-07 15:45:00|4032.72|4031.22|4030.72|4029.22|4033.72|4032.22|4030.72|4029.22|5375
1620402600000|2021-05-07 15:50:00|4031.72|4030.22|4030.72|4029.22|4031.72|4030.22|4029.72|4028.22|9310
1620402900000|2021-05-07 15:55:00|4029.72|4028.22|4030.72|4029.22|4031.72|4030.22|4029.72|4028.22|3155
1620403200000|2021-05-07 16:00:00|4029.72|4028.22|4030.72|4029.22|4030.72|4029.22|4029.72|4028.22|2539
1620403500000|2021-05-07 16:05:00|4029.72|4028.22|4030.72|4029.22|4030.72|4029.22|4029.72|4028.22|2709
1620403800000|2021-05-07 16:10:00|4029.72|4028.22|4027.72|4026.22|4029.72|4028.22|4027.72|4026.22|3099
1620404100000|2021-05-07 16:15:00|4028.72|4027.22|4028.72|4027.22|4028.72|4027.22|4027.72|4026.22|579
1620404400000|2021-05-07 16:20:00|4029.72|4028.22|4029.72|4028.22|4029.72|4028.22|4029.72|4028.22|1805
1620404700000|2021-05-07 16:25:00|4028.72|4027.22|4028.72|4027.22|4029.72|4028.22|4028.72|4027.22|1731
1620405000000|2021-05-07 16:30:00|4027.72|4026.22|4027.72|4026.22|4028.72|4027.22|4027.72|4026.22|1201
1620405300000|2021-05-07 16:35:00|4026.72|4025.22|4028.72|4027.22|4028.72|4027.22|4026.72|4025.22|1863
1620405600000|2021-05-07 16:40:00|4027.72|4026.22|4029.72|4028.22|4029.72|4028.22|4027.72|4026.22|1544
1620405900000|2021-05-07 16:45:00|4028.72|4027.22|4029.72|4028.22|4030.72|4029.22|4028.72|4027.22|817
1620406200000|2021-05-07 16:50:00|4030.72|4029.22|4030.72|4029.22|4030.72|4029.22|4029.72|4028.22|900
1620406500000|2021-05-07 16:55:00|4031.72|4030.22|4031.72|4030.22|4032.72|4031.22|4030.72|4029.22|1148
1620406800000|2021-05-07 17:00:00|||||||||185
1620407100000|2021-05-07 17:05:00|4030.72|4029.22|4029.72|4028.22|4030.72|4029.22|4028.72|4027.22|1240
1620407400000|2021-05-07 17:10:00|4029.22|4027.72|4029.72|4028.22|4030.72|4029.22|4028.72|4027.22|645
1620407700000|2021-05-07 17:15:00|4028.72|4027.22|4028.72|4027.22|4029.72|4028.22|4027.72|4026.22|886
1620408000000|2021-05-07 17:20:00|||||||||498
1620408300000|2021-05-07 17:25:00|4027.72|4026.22|4027.72|4026.22|4028.72|4027.22|4027.72|4026.22|900
1620408600000|2021-05-07 17:30:00|4028.72|4027.22|4029.72|4028.22|4029.72|4028.22|4028.72|4027.22|1271
1620408900000|2021-05-07 17:35:00|4028.72|4027.22|4029.72|4028.22|4029.72|4028.22|4028.72|4027.22|267
1620409200000|2021-05-07 17:40:00|4028.72|4027.22|4029.72|4028.22|4029.72|4028.22|4028.72|4027.22|390
1620409500000|2021-05-07 17:45:00|4028.72|4027.22|4029.72|4028.22|4029.72|4028.22|4028.72|4027.22|412
1620409800000|2021-05-07 17:50:00|4028.72|4027.22|4028.72|4027.22|4029.72|4028.22|4028.72|4027.22|840
1620410100000|2021-05-07 17:55:00|4029.22|4027.72|4028.72|4027.22|4029.72|4028.22|4028.72|4027.22|1270
1620410400000|2021-05-07 18:00:00|4027.72|4026.22|4028.72|4027.22|4029.72|4028.22|4026.72|4025.22|918
1620410700000|2021-05-07 18:05:00|4029.72|4028.22|4030.72|4029.22|4030.72|4029.22|4029.72|4028.22|418
1620411000000|2021-05-07 18:10:00|4029.72|4028.22|4029.72|4028.22|4030.72|4029.22|4029.72|4028.22|481
1620411300000|2021-05-07 18:15:00|4030.22|4028.72|4030.72|4029.22|4030.72|4029.22|4029.72|4028.22|633
1620411600000|2021-05-07 18:20:00|||||||||170
1620411900000|2021-05-07 18:25:00|4031.72|4030.22|4031.72|4030.22|4031.72|4030.22|4030.72|4029.22|635
1620412200000|2021-05-07 18:30:00|4030.72|4029.22|4031.72|4030.22|4031.72|4030.22|4030.72|4029.22|254
1620412500000|2021-05-07 18:35:00|4030.72|4029.22|4031.72|4030.22|4031.72|4030.22|4029.72|4028.22|1307
1620412800000|2021-05-07 18:40:00|4030.72|4029.22|4030.72|4029.22|4030.72|4029.22|4029.72|4028.22|841
1620413100000|2021-05-07 18:45:00|4031.72|4030.22|4031.72|4030.22|4031.72|4030.22|4030.72|4029.22|875
1620413400000|2021-05-07 18:50:00|4030.72|4029.22|4031.72|4030.22|4032.72|4031.22|4030.72|4029.22|599
1620413700000|2021-05-07 18:55:00|||||||||117
1620414000000|2021-05-07 19:00:00|4030.72|4029.22|4031.72|4030.22|4032.72|4031.22|4030.72|4029.22|1022
1620414300000|2021-05-07 19:05:00|4032.72|4031.22|4035.72|4034.22|4035.72|4034.22|4032.72|4031.22|2342
1620414600000|2021-05-07 19:10:00|4035.22|4033.72|4034.72|4033.22|4035.72|4034.22|4034.72|4033.22|468
1620414900000|2021-05-07 19:15:00|4035.72|4034.22|4034.72|4033.22|4035.72|4034.22|4034.72|4033.22|466
1620415200000|2021-05-07 19:20:00|4033.72|4032.22|4034.72|4033.22|4035.72|4034.22|4033.72|4032.22|1109
1620415500000|2021-05-07 19:25:00|4033.72|4032.22|4034.72|4033.22|4034.72|4033.22|4033.72|4032.22|919
1620415800000|2021-05-07 19:30:00|4035.72|4034.22|4034.22|4032.72|4035.72|4034.22|4033.72|4032.22|1224
1620416100000|2021-05-07 19:35:00|4034.72|4033.22|4033.72|4032.22|4034.72|4033.22|4033.72|4032.22|1038
1620416400000|2021-05-07 19:40:00|4032.72|4031.22|4032.72|4031.22|4033.72|4032.22|4031.72|4030.22|1335
1620416700000|2021-05-07 19:45:00|4033.72|4032.22|4032.72|4031.22|4033.72|4032.22|4030.72|4029.22|2542
1620417000000|2021-05-07 19:50:00|4033.72|4032.22|4031.72|4030.22|4033.72|4032.22|4030.72|4029.22|2883
1620417300000|2021-05-07 19:55:00|4030.72|4029.22|4034.72|4033.22|4034.72|4033.22|4029.72|4028.22|7116
1620417600000|2021-05-07 20:00:00|4034.37|4031.37|4036.07|4033.07|4036.77|4033.77|4034.17|4031.17|192
1620417900000|2021-05-07 20:05:00|4036.37|4033.37|4038.67|4035.67|4038.67|4035.67|4036.37|4033.37|0
1620418200000|2021-05-07 20:10:00|4038.47|4035.47|4037.27|4034.27|4038.47|4035.47|4036.77|4033.77|0
1620418500000|2021-05-07 20:15:00|4036.87|4033.87|4036.97|4033.97|4037.07|4034.07|4036.77|4033.77|0
1620418800000|2021-05-07 20:20:00|4036.87|4033.87|4036.97|4033.97|4037.07|4034.07|4036.67|4033.67|0
1620419100000|2021-05-07 20:25:00|4036.87|4033.87|4036.87|4033.87|4036.97|4033.97|4036.77|4033.77|0
1620419400000|2021-05-07 20:30:00|4036.67|4033.67|4036.87|4033.87|4037.27|4034.27|4036.47|4033.47|0
1620419700000|2021-05-07 20:35:00|4036.67|4033.67|4037.27|4034.27|4037.47|4034.47|4036.47|4033.47|0
1620420000000|2021-05-07 20:40:00|4037.07|4034.07|4037.27|4034.27|4037.47|4034.47|4036.87|4033.87|0
1620420300000|2021-05-07 20:45:00|4037.47|4034.47|4037.67|4034.67|4037.97|4034.97|4037.07|4034.07|0
1620420600000|2021-05-07 20:50:00|4037.47|4034.47|4037.27|4034.27|4037.97|4034.97|4037.07|4034.07|0
1620420900000|2021-05-07 20:55:00|4037.47|4034.47|4036.67|4033.67|4037.67|4034.67|4036.17|4033.17|0
1620597600000|2021-05-09 22:00:00|4037.57|4034.57|4038.17|4035.17|4038.47|4035.47|4037.07|4034.07|0
1620597900000|2021-05-09 22:05:00|4038.27|4035.27|4039.67|4036.67|4040.07|4037.07|4037.77|4034.77|0
1620598200000|2021-05-09 22:10:00|4039.87|4036.87|4037.77|4034.77|4039.87|4036.87|4037.77|4034.77|0
1620598500000|2021-05-09 22:15:00|4038.07|4035.07|4038.07|4035.07|4038.47|4035.47|4037.57|4034.57|0
1620598800000|2021-05-09 22:20:00|4038.17|4035.17|4038.07|4035.07|4038.47|4035.47|4037.77|4034.77|0
1620599100000|2021-05-09 22:25:00|4037.77|4034.77|4037.17|4034.17|4037.77|4034.77|4036.27|4033.27|0
1620599400000|2021-05-09 22:30:00|4036.97|4033.97|4038.07|4035.07|4038.27|4035.27|4036.97|4033.97|0
1620599700000|2021-05-09 22:35:00|4038.27|4035.27|4036.97|4033.97|4038.27|4035.27|4036.77|4033.77|0
1620600000000|2021-05-09 22:40:00|4037.07|4034.07|4037.17|4034.17|4037.77|4034.77|4036.97|4033.97|0
1620600300000|2021-05-09 22:45:00|4037.27|4034.27|4037.37|4034.37|4037.37|4034.37|4037.17|4034.17|0
1620600600000|2021-05-09 22:50:00|4037.57|4034.57|4037.37|4034.37|4037.57|4034.57|4037.17|4034.17|0
1620600900000|2021-05-09 22:55:00|4037.17|4034.17|4037.37|4034.37|4037.57|4034.57|4036.97|4033.97|0
1620601200000|2021-05-09 23:00:00|4037.27|4034.27|4037.17|4034.17|4037.47|4034.47|4036.97|4033.97|0
1620601500000|2021-05-09 23:05:00|4037.07|4034.07|4037.57|4034.57|4037.77|4034.77|4036.97|4033.97|0
1620601800000|2021-05-09 23:10:00|4037.47|4034.47|4039.27|4036.27|4039.77|4036.77|4037.37|4034.37|0
1620602100000|2021-05-09 23:15:00|4039.57|4036.57|4038.87|4035.87|4039.57|4036.57|4038.87|4035.87|0
1620602400000|2021-05-09 23:20:00|4039.07|4036.07|4039.27|4036.27|4039.77|4036.77|4039.07|4036.07|0
1620602700000|2021-05-09 23:25:00|4039.17|4036.17|4038.87|4035.87|4039.17|4036.17|4038.67|4035.67|0
1620603000000|2021-05-09 23:30:00|4038.77|4035.77|4038.87|4035.87|4039.07|4036.07|4038.47|4035.47|0
1620603300000|2021-05-09 23:35:00|4038.77|4035.77|4038.47|4035.47|4038.77|4035.77|4038.47|4035.47|0
1620603600000|2021-05-09 23:40:00|4038.57|4035.57|4038.87|4035.87|4038.97|4035.97|4038.47|4035.47|0
1620603900000|2021-05-09 23:45:00|4038.67|4035.67|4039.07|4036.07|4039.07|4036.07|4038.67|4035.67|0
1620604200000|2021-05-09 23:50:00|4039.27|4036.27|4040.57|4037.57|4041.07|4038.07|4039.27|4036.27|0
1620604500000|2021-05-09 23:55:00|4040.37|4037.37|4039.97|4036.97|4040.57|4037.57|4039.97|4036.97|0
1620604800000|2021-05-10 00:00:00|4040.17|4037.17|4040.57|4037.57|4040.57|4037.57|4038.87|4035.87|0
1620605100000|2021-05-10 00:05:00|4040.77|4037.77|4042.77|4039.77|4042.97|4039.97|4040.37|4037.37|0
1620605400000|2021-05-10 00:10:00|4042.87|4039.87|4043.87|4040.87|4045.27|4042.27|4042.57|4039.57|0
1620605700000|2021-05-10 00:15:00|4043.97|4040.97|4045.97|4043.97|4046.97|4044.97|4043.67|4040.67|1018
1620606000000|2021-05-10 00:20:00|4044.97|4042.97|4045.97|4043.97|4046.97|4044.97|4044.97|4042.97|414
1620606300000|2021-05-10 00:25:00|4046.47|4044.47|4046.97|4044.97|4046.97|4044.97|4045.97|4043.97|434
1620606600000|2021-05-10 00:30:00|4047.97|4045.97|4046.97|4044.97|4047.97|4045.97|4045.97|4043.97|517
1620606900000|2021-05-10 00:35:00|4046.47|4044.47|4046.97|4044.97|4046.97|4044.97|4045.97|4043.97|118
1620607200000|2021-05-10 00:40:00|4045.97|4043.97|4046.97|4044.97|4046.97|4044.97|4045.97|4043.97|204
1620607500000|2021-05-10 00:45:00|4045.97|4043.97|4045.97|4043.97|4046.97|4044.97|4045.97|4043.97|409
1620607800000|2021-05-10 00:50:00|4045.47|4043.47|4044.97|4042.97|4045.97|4043.97|4044.97|4042.97|171
1620608100000|2021-05-10 00:55:00|4045.97|4043.97|4045.97|4043.97|4046.97|4044.97|4045.97|4043.97|216
1620608400000|2021-05-10 01:00:00|4044.97|4042.97|4045.97|4043.97|4045.97|4043.97|4044.97|4042.97|93
1620608700000|2021-05-10 01:05:00|4046.97|4044.97|4046.97|4044.97|4046.97|4044.97|4046.97|4044.97|81
1620609000000|2021-05-10 01:10:00|4047.97|4045.97|4047.97|4045.97|4048.97|4046.97|4046.97|4044.97|242
1620609300000|2021-05-10 01:15:00|4048.97|4046.97|4049.97|4047.97|4050.97|4048.97|4047.97|4045.97|669
1620609600000|2021-05-10 01:20:00|4050.97|4048.97|4049.97|4047.97|4050.97|4048.97|4048.97|4046.97|246
1620609900000|2021-05-10 01:25:00|4049.47|4047.47|4049.97|4047.97|4049.97|4047.97|4048.97|4046.97|201
1620610200000|2021-05-10 01:30:00|4048.97|4046.97|4049.97|4047.97|4049.97|4047.97|4048.97|4046.97|343
1620610500000|2021-05-10 01:35:00|4049.47|4047.47|4048.97|4046.97|4049.97|4047.97|4048.97|4046.97|121
1620610800000|2021-05-10 01:40:00|4049.97|4047.97|4050.97|4048.97|4050.97|4048.97|4048.97|4046.97|281
1620611100000|2021-05-10 01:45:00|4049.97|4047.97|4049.97|4047.97|4049.97|4047.97|4049.97|4047.97|109
1620611400000|2021-05-10 01:50:00|4049.47|4047.47|4049.97|4047.97|4050.47|4048.47|4049.47|4047.47|59
1620611700000|2021-05-10 01:55:00|4050.47|4048.47|4048.97|4046.97|4050.97|4048.97|4048.97|4046.97|47
1620612000000|2021-05-10 02:00:00|4049.97|4047.97|4048.97|4046.97|4049.97|4047.97|4048.97|4046.97|107
1620612300000|2021-05-10 02:05:00|||||||||67
1620612600000|2021-05-10 02:10:00|4047.97|4045.97|4047.97|4045.97|4048.97|4046.97|4047.97|4045.97|55
1620612900000|2021-05-10 02:15:00|4048.47|4046.47|4046.97|4044.97|4048.97|4046.97|4046.97|4044.97|144
1620613200000|2021-05-10 02:20:00|4045.97|4043.97|4045.97|4043.97|4046.97|4044.97|4045.97|4043.97|197
1620613500000|2021-05-10 02:25:00|4044.97|4042.97|4045.97|4043.97|4045.97|4043.97|4044.97|4042.97|146
1620613800000|2021-05-10 02:30:00|4044.97|4042.97|4044.97|4042.97|4045.97|4043.97|4044.97|4042.97|85
1620614100000|2021-05-10 02:35:00|4045.97|4043.97|4045.47|4043.47|4045.97|4043.97|4044.97|4042.97|337
1620614400000|2021-05-10 02:40:00|4045.97|4043.97|4044.97|4042.97|4045.97|4043.97|4044.97|4042.97|24
1620614700000|2021-05-10 02:45:00|4043.97|4041.97|4044.97|4042.97|4044.97|4042.97|4043.97|4041.97|38
1620615000000|2021-05-10 02:50:00|||||||||14
1620615300000|2021-05-10 02:55:00|4043.97|4041.97|4044.97|4042.97|4045.97|4043.97|4043.97|4041.97|116
1620615600000|2021-05-10 03:00:00|4045.47|4043.47|4044.97|4042.97|4045.97|4043.97|4044.97|4042.97|16
1620615900000|2021-05-10 03:05:00|4044.47|4042.47|4043.97|4041.97|4044.97|4042.97|4042.97|4040.97|414
1620616200000|2021-05-10 03:10:00|4042.97|4040.97|4043.97|4041.97|4043.97|4041.97|4042.97|4040.97|48
1620616500000|2021-05-10 03:15:00|4043.47|4041.47|4043.97|4041.97|4043.97|4041.97|4043.47|4041.47|38
1620616800000|2021-05-10 03:20:00|4043.47|4041.47|4042.97|4040.97|4043.97|4041.97|4042.97|4040.97|91
1620617100000|2021-05-10 03:25:00|||||||||5
1620617400000|2021-05-10 03:30:00|4041.97|4039.97|4042.97|4040.97|4042.97|4040.97|4041.97|4039.97|88
1620617700000|2021-05-10 03:35:00|4041.97|4039.97|4041.97|4039.97|4042.97|4040.97|4041.97|4039.97|77
1620618000000|2021-05-10 03:40:00|4042.97|4040.97|4041.97|4039.97|4042.97|4040.97|4041.97|4039.97|125
1620618300000|2021-05-10 03:45:00|||||||||62
1620618600000|2021-05-10 03:50:00|4042.97|4040.97|4041.97|4039.97|4042.97|4040.97|4041.97|4039.97|113
1620618900000|2021-05-10 03:55:00|4042.97|4040.97|4041.97|4039.97|4042.97|4040.97|4040.97|4038.97|315
1620619200000|2021-05-10 04:00:00|4040.97|4038.97|4041.97|4039.97|4041.97|4039.97|4040.97|4038.97|124
1620619500000|2021-05-10 04:05:00|||||||||55
1620619800000|2021-05-10 04:10:00|||||||||125
1620620100000|2021-05-10 04:15:00|||||||||9
1620620400000|2021-05-10 04:20:00|4042.97|4040.97|4042.97|4040.97|4042.97|4040.97|4042.97|4040.97|70
1620620700000|2021-05-10 04:25:00|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|42
1620621000000|2021-05-10 04:30:00|||||||||76
1620621300000|2021-05-10 04:35:00|||||||||9
1620621600000|2021-05-10 04:40:00|||||||||4
1620621900000|2021-05-10 04:45:00|||||||||8
1620622200000|2021-05-10 04:50:00|4040.97|4038.97|4040.97|4038.97|4041.97|4039.97|4040.97|4038.97|532
1620622500000|2021-05-10 04:55:00|||||||||17
1620622800000|2021-05-10 05:00:00|||||||||48
1620623100000|2021-05-10 05:05:00|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|198
1620623400000|2021-05-10 05:10:00|||||||||54
1620623700000|2021-05-10 05:15:00|||||||||26
1620624000000|2021-05-10 05:20:00|4042.97|4040.97|4042.97|4040.97|4042.97|4040.97|4042.97|4040.97|274
1620624300000|2021-05-10 05:25:00|4043.97|4041.97|4042.97|4040.97|4043.97|4041.97|4042.97|4040.97|270
1620624600000|2021-05-10 05:30:00|4041.97|4039.97|4042.97|4040.97|4043.97|4041.97|4041.97|4039.97|657
1620624900000|2021-05-10 05:35:00|4043.97|4041.97|4042.97|4040.97|4043.97|4041.97|4042.97|4040.97|155
1620625200000|2021-05-10 05:40:00|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|4040.97|4038.97|238
1620625500000|2021-05-10 05:45:00|4042.97|4040.97|4042.97|4040.97|4042.97|4040.97|4041.97|4039.97|367
1620625800000|2021-05-10 05:50:00|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|93
1620626100000|2021-05-10 05:55:00|4042.97|4040.97|4043.97|4041.97|4043.97|4041.97|4041.97|4039.97|516
1620626400000|2021-05-10 06:00:00|4043.72|4042.22|4042.72|4041.22|4043.72|4042.22|4041.72|4040.22|1872
1620626700000|2021-05-10 06:05:00|4043.72|4042.22|4042.72|4041.22|4043.72|4042.22|4042.72|4041.22|646
1620627000000|2021-05-10 06:10:00|4041.72|4040.22|4041.72|4040.22|4042.72|4041.22|4040.72|4039.22|678
1620627300000|2021-05-10 06:15:00|4040.72|4039.22|4038.72|4037.22|4040.72|4039.22|4036.72|4035.22|2620
1620627600000|2021-05-10 06:20:00|4037.72|4036.22|4039.72|4038.22|4039.72|4038.22|4037.72|4036.22|1276
1620627900000|2021-05-10 06:25:00|4038.72|4037.22|4039.72|4038.22|4039.72|4038.22|4037.72|4036.22|809
1620628200000|2021-05-10 06:30:00|4039.22|4037.72|4038.72|4037.22|4039.72|4038.22|4038.72|4037.22|665
1620628500000|2021-05-10 06:35:00|4037.72|4036.22|4038.72|4037.22|4039.72|4038.22|4037.72|4036.22|1023
1620628800000|2021-05-10 06:40:00|4037.72|4036.22|4036.72|4035.22|4038.72|4037.22|4035.72|4034.22|1468
1620629100000|2021-05-10 06:45:00|4035.72|4034.22|4036.72|4035.22|4036.72|4035.22|4034.72|4033.22|1795
1620629400000|2021-05-10 06:50:00|4037.72|4036.22|4040.72|4039.22|4040.72|4039.22|4037.72|4036.22|1441
1620629700000|2021-05-10 06:55:00|4039.72|4038.22|4042.72|4041.22|4042.72|4041.22|4039.72|4038.22|2323
1620630000000|2021-05-10 07:00:00|4041.72|4040.22|4033.72|4032.22|4042.72|4041.22|4032.72|4031.22|11278
1620630300000|2021-05-10 07:05:00|4032.72|4031.22|4029.72|4028.22|4033.72|4032.22|4027.72|4026.22|12337
1620630600000|2021-05-10 07:10:00|4028.72|4027.22|4027.72|4026.22|4029.72|4028.22|4025.72|4024.22|10947
1620630900000|2021-05-10 07:15:00|4028.72|4027.22|4026.72|4025.22|4028.72|4027.22|4024.72|4023.22|6874
1620631200000|2021-05-10 07:20:00|4025.72|4024.22|4023.72|4022.22|4025.72|4024.22|4022.72|4021.22|5686
1620631500000|2021-05-10 07:25:00|4022.72|4021.22|4022.72|4021.22|4023.72|4022.22|4019.72|4018.22|8232
1620631800000|2021-05-10 07:30:00|4021.72|4020.22|4025.72|4024.22|4026.72|4025.22|4021.72|4020.22|6265
1620632100000|2021-05-10 07:35:00|4026.72|4025.22|4026.72|4025.22|4026.72|4025.22|4023.72|4022.22|6365
1620632400000|2021-05-10 07:40:00|4026.96|4025.46|4023.96|4022.46|4027.96|4026.46|4022.96|4021.46|6488
1620632700000|2021-05-10 07:45:00|4024.96|4023.46|4021.96|4020.46|4024.96|4023.46|4020.96|4019.46|3376
1620633000000|2021-05-10 07:50:00|4020.96|4019.46|4024.96|4023.46|4024.96|4023.46|4020.96|4019.46|3954
1620633300000|2021-05-10 07:55:00|4023.96|4022.46|4022.96|4021.46|4024.96|4023.46|4020.96|4019.46|3512
1620633600000|2021-05-10 08:00:00|4021.96|4020.46|4022.96|4021.46|4024.96|4023.46|4021.96|4020.46|3391
1620633900000|2021-05-10 08:05:00|4023.96|4022.46|4024.96|4023.46|4025.96|4024.46|4023.96|4022.46|3113
1620634200000|2021-05-10 08:10:00|4023.96|4022.46|4022.96|4021.46|4023.96|4022.46|4021.96|4020.46|2558
1620634500000|2021-05-10 08:15:00|4023.96|4022.46|4026.96|4025.46|4026.96|4025.46|4022.96|4021.46|2493
1620634800000|2021-05-10 08:20:00|4025.96|4024.46|4024.96|4023.46|4025.96|4024.46|4023.96|4022.46|2501
1620635100000|2021-05-10 08:25:00|4023.96|4022.46|4021.96|4020.46|4023.96|4022.46|4021.96|4020.46|2366
1620635400000|2021-05-10 08:30:00|4020.96|4019.46|4022.96|4021.46|4022.96|4021.46|4020.96|4019.46|2100
1620635700000|2021-05-10 08:35:00|4023.96|4022.46|4023.96|4022.46|4024.96|4023.46|4022.96|4021.46|3584
1620636000000|2021-05-10 08:40:00|4022.96|4021.46|4022.96|4021.46|4023.96|4022.46|4021.96|4020.46|2389
1620636300000|2021-05-10 08:45:00|4021.96|4020.46|4020.96|4019.46|4021.96|4020.46|4019.96|4018.46|3627
1620636600000|2021-05-10 08:50:00|4019.96|4018.46|4020.96|4019.46|4020.96|4019.46|4018.96|4017.46|3917
1620636900000|2021-05-10 08:55:00|4019.96|4018.46|4018.96|4017.46|4020.96|4019.46|4017.96|4016.46|2527
1620637200000|2021-05-10 09:00:00|4017.96|4016.46|4019.96|4018.46|4019.96|4018.46|4017.96|4016.46|2041
1620637500000|2021-05-10 09:05:00|4020.96|4019.46|4023.96|4022.46|4023.96|4022.46|4020.96|4019.46|4167
1620637800000|2021-05-10 09:10:00|4022.96|4021.46|4022.96|4021.46|4023.96|4022.46|4020.96|4019.46|2182
1620638100000|2021-05-10 09:15:00|4021.96|4020.46|4022.96|4021.46|4023.96|4022.46|4020.96|4019.46|2610
1620638400000|2021-05-10 09:20:00|4021.96|4020.46|4022.96|4021.46|4023.96|4022.46|4021.96|4020.46|2517
1620638700000|2021-05-10 09:25:00|4021.96|4020.46|4020.96|4019.46|4021.96|4020.46|4020.96|4019.46|4059
1620639000000|2021-05-10 09:30:00|4019.96|4018.46|4019.96|4018.46|4020.96|4019.46|4019.96|4018.46|2761
1620639300000|2021-05-10 09:35:00|4018.96|4017.46|4018.96|4017.46|4019.96|4018.46|4017.96|4016.46|4522
1620639600000|2021-05-10 09:40:00|4018.46|4016.96|4015.96|4014.46|4018.46|4016.96|4015.96|4014.46|4510
1620639900000|2021-05-10 09:45:00|4016.96|4015.46|4016.96|4015.46|4016.96|4015.46|4015.96|4014.46|2198
1620640200000|2021-05-10 09:50:00|4017.96|4016.46|4017.96|4016.46|4017.96|4016.46|4017.96|4016.46|983
1620640500000|2021-05-10 09:55:00|4016.96|4015.46|4017.96|4016.46|4017.96|4016.46|4016.96|4015.46|3021
1620640800000|2021-05-10 10:00:00|4016.96|4015.46|4021.96|4020.46|4021.96|4020.46|4016.96|4015.46|3603
1620641100000|2021-05-10 10:05:00|4020.96|4019.46|4020.96|4019.46|4021.96|4020.46|4020.96|4019.46|1323
1620641400000|2021-05-10 10:10:00|||||||||1753
1620641700000|2021-05-10 10:15:00|4019.96|4018.46|4017.96|4016.46|4019.96|4018.46|4017.96|4016.46|1269
1620642000000|2021-05-10 10:20:00|4017.46|4015.96|4017.96|4016.46|4017.96|4016.46|4016.96|4015.46|2647
1620642300000|2021-05-10 10:25:00|4018.96|4017.46|4020.96|4019.46|4020.96|4019.46|4017.96|4016.46|2552
1620642600000|2021-05-10 10:30:00|4019.96|4018.46|4018.96|4017.46|4019.96|4018.46|4018.96|4017.46|7900
1620642900000|2021-05-10 10:35:00|4017.96|4016.46|4020.96|4019.46|4020.96|4019.46|4017.96|4016.46|3592
1620643200000|2021-05-10 10:40:00|4019.96|4018.46|4021.96|4020.46|4022.96|4021.46|4019.96|4018.46|1962
1620643500000|2021-05-10 10:45:00|4020.96|4019.46|4019.96|4018.46|4020.96|4019.46|4019.96|4018.46|3886
1620643800000|2021-05-10 10:50:00|4018.96|4017.46|4018.96|4017.46|4018.96|4017.46|4018.96|4017.46|1283
1620644100000|2021-05-10 10:55:00|4017.96|4016.46|4018.96|4017.46|4019.96|4018.46|4017.96|4016.46|2075
1620644400000|2021-05-10 11:00:00|4017.96|4016.46|4018.96|4017.46|4018.96|4017.46|4017.96|4016.46|1806
1620644700000|2021-05-10 11:05:00|||||||||934
1620645000000|2021-05-10 11:10:00|4019.96|4018.46|4019.96|4018.46|4019.96|4018.46|4018.96|4017.46|2220
1620645300000|2021-05-10 11:15:00|4020.96|4019.46|4019.96|4018.46|4020.96|4019.46|4018.96|4017.46|1298
1620645600000|2021-05-10 11:20:00|4018.96|4017.46|4018.96|4017.46|4019.96|4018.46|4018.96|4017.46|1490
1620645900000|2021-05-10 11:25:00|4019.96|4018.46|4020.96|4019.46|4020.96|4019.46|4019.96|4018.46|2582
1620646200000|2021-05-10 11:30:00|4021.96|4020.46|4021.96|4020.46|4021.96|4020.46|4020.96|4019.46|1426
1620646500000|2021-05-10 11:35:00|4022.96|4021.46|4021.96|4020.46|4022.96|4021.46|4021.96|4020.46|1899
1620646800000|2021-05-10 11:40:00|4021.95|4020.45|4020.95|4019.45|4021.95|4020.45|4019.95|4018.45|1399
1620647100000|2021-05-10 11:45:00|4019.95|4018.45|4020.95|4019.45|4020.95|4019.45|4019.95|4018.45|2036
1620647400000|2021-05-10 11:50:00|4019.95|4018.45|4019.95|4018.45|4021.95|4020.45|4019.95|4018.45|2076
1620647700000|2021-05-10 11:55:00|4020.95|4019.45|4019.95|4018.45|4020.95|4019.45|4019.95|4018.45|1438
1620648000000|2021-05-10 12:00:00|4018.95|4017.45|4018.95|4017.45|4019.95|4018.45|4018.95|4017.45|2164
1620648300000|2021-05-10 12:05:00|4019.95|4018.45|4024.95|4023.45|4024.95|4023.45|4019.95|4018.45|5543
1620648600000|2021-05-10 12:10:00|4025.95|4024.45|4025.95|4024.45|4025.95|4024.45|4024.95|4023.45|4073
1620648900000|2021-05-10 12:15:00|4026.95|4025.45|4025.95|4024.45|4026.95|4025.45|4025.95|4024.45|3974
1620649200000|2021-05-10 12:20:00|4026.95|4025.45|4024.95|4023.45|4026.95|4025.45|4023.95|4022.45|4228
1620649500000|2021-05-10 12:25:00|4023.95|4022.45|4024.95|4023.45|4024.95|4023.45|4022.95|4021.45|2275
1620649800000|2021-05-10 12:30:00|4023.95|4022.45|4024.95|4023.45|4026.95|4025.45|4023.95|4022.45|2129
1620650100000|2021-05-10 12:35:00|4025.95|4024.45|4024.95|4023.45|4025.95|4024.45|4024.95|4023.45|992
1620650400000|2021-05-10 12:40:00|4023.95|4022.45|4023.95|4022.45|4024.95|4023.45|4022.95|4021.45|1192
1620650700000|2021-05-10 12:45:00|4022.95|4021.45|4023.95|4022.45|4023.95|4022.45|4022.95|4021.45|1010
1620651000000|2021-05-10 12:50:00|4024.95|4023.45|4021.95|4020.45|4024.95|4023.45|4021.95|4020.45|2360
1620651300000|2021-05-10 12:55:00|4020.95|4019.45|4021.95|4020.45|4021.95|4020.45|4020.95|4019.45|5384
1620651600000|2021-05-10 13:00:00|4020.95|4019.45|4019.95|4018.45|4020.95|4019.45|4019.95|4018.45|3363
1620651900000|2021-05-10 13:05:00|4020.95|4019.45|4020.95|4019.45|4022.95|4021.45|4019.95|4018.45|4794
1620652200000|2021-05-10 13:10:00|4021.95|4020.45|4022.95|4021.45|4022.95|4021.45|4021.95|4020.45|2560
1620652500000|2021-05-10 13:15:00|4023.95|4022.45|4024.95|4023.45|4024.95|4023.45|4022.95|4021.45|4691
1620652800000|2021-05-10 13:20:00|||||||||1002
1620653100000|2021-05-10 13:25:00|4025.95|4024.45|4024.95|4023.45|4025.95|4024.45|4024.95|4023.45|4887
1620653400000|2021-05-10 13:30:00|4025.95|4024.45|4021.95|4020.45|4026.95|4025.45|4020.95|4019.45|8180
1620653700000|2021-05-10 13:35:00|4020.95|4019.45|4022.95|4021.45|4022.95|4021.45|4019.95|4018.45|3956
1620654000000|2021-05-10 13:40:00|4021.95|4020.45|4020.95|4019.45|4021.95|4020.45|4018.95|4017.45|3429
1620654300000|2021-05-10 13:45:00|4021.95|4020.45|4022.95|4021.45|4023.95|4022.45|4019.95|4018.45|4424
1620654600000|2021-05-10 13:50:00|4021.95|4020.45|4020.95|4019.45|4022.95|4021.45|4019.95|4018.45|4381
1620654900000|2021-05-10 13:55:00|4019.95|4018.45|4021.95|4020.45|4023.95|4022.45|4019.95|4018.45|5540
1620655200000|2021-05-10 14:00:00|4020.95|4019.45|4018.95|4017.45|4021.95|4020.45|4016.95|4015.45|7547
1620655500000|2021-05-10 14:05:00|4017.95|4016.45|4020.95|4019.45|4020.95|4019.45|4016.95|4015.45|4801
1620655800000|2021-05-10 14:10:00|4021.12|4019.62|4023.12|4021.62|4024.12|4022.62|4021.12|4019.62|3747
1620656100000|2021-05-10 14:15:00|4024.12|4022.62|4021.12|4019.62|4024.12|4022.62|4021.12|4019.62|5762
1620656400000|2021-05-10 14:20:00|4022.12|4020.62|4022.12|4020.62|4022.12|4020.62|4021.12|4019.62|4180
1620656700000|2021-05-10 14:25:00|4021.12|4019.62|4019.12|4017.62|4021.12|4019.62|4018.12|4016.62|4506
1620657000000|2021-05-10 14:30:00|4018.12|4016.62|4017.12|4015.62|4019.12|4017.62|4017.12|4015.62|5984
1620657300000|2021-05-10 14:35:00|4018.12|4016.62|4019.12|4017.62|4019.12|4017.62|4016.12|4014.62|6633
1620657600000|2021-05-10 14:40:00|4020.12|4018.62|4020.12|4018.62|4021.12|4019.62|4019.12|4017.62|3853
1620657900000|2021-05-10 14:45:00|4019.12|4017.62|4017.12|4015.62|4020.12|4018.62|4017.12|4015.62|5878
1620658200000|2021-05-10 14:50:00|4016.12|4014.62|4016.12|4014.62|4017.12|4015.62|4015.12|4013.62|6252
1620658500000|2021-05-10 14:55:00|4015.12|4013.62|4020.12|4018.62|4020.12|4018.62|4015.12|4013.62|5462
1620658800000|2021-05-10 15:00:00|4019.12|4017.62|4019.12|4017.62|4020.12|4018.62|4018.12|4016.62|8009
1620659100000|2021-05-10 15:05:00|4020.12|4018.62|4019.12|4017.62|4020.12|4018.62|4019.12|4017.62|4685
1620659400000|2021-05-10 15:10:00|4020.12|4018.62|4021.12|4019.62|4021.12|4019.62|4019.12|4017.62|3176
1620659700000|2021-05-10 15:15:00|4020.12|4018.62|4023.12|4021.62|4023.12|4021.62|4019.62|4018.12|7261
1620660000000|2021-05-10 15:20:00|4024.12|4022.62|4026.12|4024.62|4027.12|4025.62|4024.12|4022.62|11980
1620660300000|2021-05-10 15:25:00|4027.12|4025.62|4026.12|4024.62|4027.12|4025.62|4026.12|4024.62|10420
1620660600000|2021-05-10 15:30:00|4027.12|4025.62|4024.12|4022.62|4028.12|4026.62|4024.12|4022.62|33844
1620660900000|2021-05-10 15:35:00|4025.12|4023.62|4023.12|4021.62|4025.12|4023.62|4022.12|4020.62|17698
1620661200000|2021-05-10 15:40:00|4022.12|4020.62|4022.12|4020.62|4022.12|4020.62|4022.12|4020.62|7160
1620661500000|2021-05-10 15:45:00|4021.12|4019.62|4021.12|4019.62|4021.12|4019.62|4021.12|4019.62|3536
1620661800000|2021-05-10 15:50:00|4022.12|4020.62|4023.12|4021.62|4023.12|4021.62|4021.12|4019.62|6494
1620662100000|2021-05-10 15:55:00|4024.12|4022.62|4024.12|4022.62|4024.12|4022.62|4023.12|4021.62|4382
1620662400000|2021-05-10 16:00:00|4023.12|4021.62|4023.12|4021.62|4024.12|4022.62|4023.12|4021.62|1878
1620662700000|2021-05-10 16:05:00|||||||||3331
1620663000000|2021-05-10 16:10:00|4024.12|4022.62|4024.12|4022.62|4024.12|4022.62|4023.12|4021.62|1248
1620663300000|2021-05-10 16:15:00|4025.12|4023.62|4024.12|4022.62|4025.12|4023.62|4024.12|4022.62|947
1620663600000|2021-05-10 16:20:00|4025.12|4023.62|4025.12|4023.62|4025.12|4023.62|4024.12|4022.62|699
1620663900000|2021-05-10 16:25:00|4026.12|4024.62|4023.12|4021.62|4026.12|4024.62|4023.12|4021.62|3115
1620664200000|2021-05-10 16:30:00|4024.12|4022.62|4022.12|4020.62|4024.12|4022.62|4022.12|4020.62|1557
1620664500000|2021-05-10 16:35:00|4022.62|4021.12|4022.12|4020.62|4023.12|4021.62|4022.12|4020.62|1185
1620664800000|2021-05-10 16:40:00|4023.12|4021.62|4021.12|4019.62|4023.12|4021.62|4021.12|4019.62|844
1620665100000|2021-05-10 16:45:00|4020.12|4018.62|4021.12|4019.62|4022.12|4020.62|4020.12|4018.62|1247
1620665400000|2021-05-10 16:50:00|4022.12|4020.62|4021.12|4019.62|4022.12|4020.62|4021.12|4019.62|775
1620665700000|2021-05-10 16:55:00|4020.12|4018.62|4020.12|4018.62|4021.12|4019.62|4020.12|4018.62|432
1620666000000|2021-05-10 17:00:00|4021.12|4019.62|4020.12|4018.62|4021.12|4019.62|4019.12|4017.62|835
1620666300000|2021-05-10 17:05:00|4019.12|4017.62|4019.12|4017.62|4020.12|4018.62|4018.12|4016.62|1384
1620666600000|2021-05-10 17:10:00|4020.12|4018.62|4020.12|4018.62|4020.12|4018.62|4019.12|4017.62|762
1620666900000|2021-05-10 17:15:00|4019.12|4017.62|4019.12|4017.62|4020.12|4018.62|4018.12|4016.62|721
1620667200000|2021-05-10 17:20:00|4020.12|4018.62|4020.12|4018.62|4021.12|4019.62|4019.12|4017.62|439
1620667500000|2021-05-10 17:25:00|4021.12|4019.62|4019.12|4017.62|4021.12|4019.62|4019.12|4017.62|642
1620667800000|2021-05-10 17:30:00|4018.62|4017.12|4018.12|4016.62|4020.12|4018.62|4018.12|4016.62|752
1620668100000|2021-05-10 17:35:00|4019.12|4017.62|4018.12|4016.62|4019.12|4017.62|4018.12|4016.62|186
1620668400000|2021-05-10 17:40:00|4019.12|4017.62|4018.12|4016.62|4019.12|4017.62|4017.12|4015.62|421
1620668700000|2021-05-10 17:45:00|4019.12|4017.62|4018.12|4016.62|4019.12|4017.62|4018.12|4016.62|150
1620669000000|2021-05-10 17:50:00|4019.12|4017.62|4018.12|4016.62|4019.12|4017.62|4017.12|4015.62|426
1620669300000|2021-05-10 17:55:00|4017.62|4016.12|4017.12|4015.62|4019.12|4017.62|4017.12|4015.62|517
1620669600000|2021-05-10 18:00:00|4016.12|4014.62|4015.12|4013.62|4017.12|4015.62|4015.12|4013.62|621
1620669900000|2021-05-10 18:05:00|4016.12|4014.62|4015.12|4013.62|4016.12|4014.62|4014.12|4012.62|641
1620670200000|2021-05-10 18:10:00|4016.12|4014.62|4014.12|4012.62|4016.12|4014.62|4014.12|4012.62|781
1620670500000|2021-05-10 18:15:00|4013.12|4011.62|4007.12|4005.62|4013.12|4011.62|4007.12|4005.62|4142
1620670800000|2021-05-10 18:20:00|4008.12|4006.62|4007.12|4005.62|4008.12|4006.62|4005.12|4003.62|4612
1620671100000|2021-05-10 18:25:00|4007.62|4006.12|4006.12|4004.62|4008.12|4006.62|4004.12|4002.62|2647
1620671400000|2021-05-10 18:30:00|4005.12|4003.62|4006.12|4004.62|4007.12|4005.62|4003.12|4001.62|3273
1620671700000|2021-05-10 18:35:00|4005.12|4003.62|4007.12|4005.62|4008.12|4006.62|4003.12|4001.62|2380
1620672000000|2021-05-10 18:40:00|4006.12|4004.62|4005.12|4003.62|4007.12|4005.62|4004.12|4002.62|2133
1620672300000|2021-05-10 18:45:00|4004.62|4003.12|4003.12|4001.62|4005.12|4003.62|4002.12|4000.62|1180
1620672600000|2021-05-10 18:50:00|4004.12|4002.62|4002.12|4000.62|4004.12|4002.62|4001.12|3999.62|1792
1620672900000|2021-05-10 18:55:00|4001.12|3999.62|4003.12|4001.62|4004.12|4002.62|4000.12|3998.62|2364
1620673200000|2021-05-10 19:00:00|4004.12|4002.62|4003.12|4001.62|4005.12|4003.62|4003.12|4001.62|1314
1620673500000|2021-05-10 19:05:00|4003.62|4002.12|4003.62|4002.12|4004.12|4002.62|4001.12|3999.62|1773
1620673800000|2021-05-10 19:10:00|4004.12|4002.62|4004.12|4002.62|4005.12|4003.62|4002.12|4000.62|1559
1620674100000|2021-05-10 19:15:00|4003.12|4001.62|4002.12|4000.62|4004.12|4002.62|4002.12|4000.62|387
1620674400000|2021-05-10 19:20:00|4001.12|3999.62|4001.12|3999.62|4002.62|4001.12|4001.12|3999.62|352
1620674700000|2021-05-10 19:25:00|4001.62|4000.12|4004.12|4002.62|4004.12|4002.62|4001.12|3999.62|318
1620675000000|2021-05-10 19:30:00|4003.12|4001.62|4004.12|4002.62|4004.12|4002.62|4002.12|4000.62|1378
1620675300000|2021-05-10 19:35:00|4003.12|4001.62|4003.12|4001.62|4004.12|4002.62|4002.12|4000.62|1440
1620675600000|2021-05-10 19:40:00|4004.12|4002.62|4003.12|4001.62|4004.12|4002.62|4002.12|4000.62|589
1620675900000|2021-05-10 19:45:00|4004.12|4002.62|4002.12|4000.62|4005.12|4003.62|4001.12|3999.62|1574
1620676200000|2021-05-10 19:50:00|4001.12|3999.62|3999.12|3997.62|4003.12|4001.62|3999.12|3997.62|2401
1620676500000|2021-05-10 19:55:00|4000.12|3998.62|3999.62|3998.12|4001.12|3999.62|3998.12|3996.62|5668
1620676800000|2021-05-10 20:00:00|4000.77|3997.77|3997.77|3994.77|4002.67|3999.67|3996.67|3993.67|367
1620677100000|2021-05-10 20:05:00|3997.97|3994.97|4000.97|3997.97|4001.17|3998.17|3997.97|3994.97|0
1620677400000|2021-05-10 20:10:00|4001.17|3998.17|3999.57|3996.57|4001.37|3998.37|3996.67|3993.67|0
1620677700000|2021-05-10 20:15:00|3999.67|3996.67|3999.07|3996.07|3999.77|3996.77|3998.97|3995.97|0
1620678000000|2021-05-10 20:20:00|3999.17|3996.17|3998.97|3995.97|3999.17|3996.17|3998.87|3995.87|0
1620678300000|2021-05-10 20:25:00|3999.07|3996.07|3998.37|3995.37|3999.37|3996.37|3998.17|3995.17|0
1620678600000|2021-05-10 20:30:00|3998.57|3995.57|3999.17|3996.17|4000.07|3997.07|3997.67|3994.67|0
1620678900000|2021-05-10 20:35:00|3999.37|3996.37|3998.07|3995.07|3999.37|3996.37|3997.67|3994.67|0
1620679200000|2021-05-10 20:40:00|3997.87|3994.87|3997.27|3994.27|3998.07|3995.07|3996.87|3993.87|0
1620679500000|2021-05-10 20:45:00|3997.67|3994.67|3995.57|3992.57|3997.87|3994.87|3995.07|3992.07|0
1620679800000|2021-05-10 20:50:00|3995.37|3992.37|3991.67|3988.67|3995.57|3992.57|3990.37|3987.37|0
1620680100000|2021-05-10 20:55:00|3991.87|3988.87|3993.27|3990.27|3993.37|3990.37|3991.47|3988.47|0
1620680400000|2021-05-10 21:00:00|3993.17|3990.17|3996.87|3993.87|3996.87|3993.87|3993.17|3990.17|0
1620680700000|2021-05-10 21:05:00|3996.97|3993.97|3997.77|3994.77|3997.77|3994.77|3996.97|3993.97|0
1620681000000|2021-05-10 21:10:00|3997.57|3994.57|3999.07|3996.07|3999.07|3996.07|3997.57|3994.57|0
1620681300000|2021-05-10 21:15:00|3999.17|3996.17|3999.87|3996.87|4000.07|3997.07|3999.07|3996.07|0
1620681600000|2021-05-10 21:20:00|3999.97|3996.97|3999.97|3996.97|4000.27|3997.27|3999.97|3996.97|0
1620681900000|2021-05-10 21:25:00|4000.17|3997.17|4000.17|3997.17|4000.67|3997.67|3999.87|3996.87|0
1620682200000|2021-05-10 21:30:00|4000.07|3997.07|4002.07|3999.07|4002.17|3999.17|4000.07|3997.07|0
1620682500000|2021-05-10 21:35:00|4001.97|3998.97|4002.17|3999.17|4002.17|3999.17|4001.97|3998.97|0
1620682800000|2021-05-10 21:40:00|4002.07|3999.07|4002.17|3999.17|4002.17|3999.17|4002.07|3999.07|0
1620683100000|2021-05-10 21:45:00|4003.17|4000.17|4004.97|4001.97|4004.97|4001.97|4003.07|4000.07|0
1620683400000|2021-05-10 21:50:00|4005.17|4002.17|4005.47|4002.47|4005.47|4002.47|4005.17|4002.17|0
1620683700000|2021-05-10 21:55:00|4005.37|4002.37|4004.07|4001.07|4005.57|4002.57|4004.07|4001.07|0
1620684000000|2021-05-10 22:00:00|4003.27|4000.27|4005.77|4002.77|4006.57|4003.57|4003.27|4000.27|0
1620684300000|2021-05-10 22:05:00|4005.57|4002.57|4005.97|4002.97|4006.37|4003.37|4003.97|4000.97|0
1620684600000|2021-05-10 22:10:00|4005.77|4002.77|4004.27|4001.27|4006.57|4003.57|4004.07|4001.07|0
1620684900000|2021-05-10 22:15:00|4004.07|4001.07|4002.47|3999.47|4004.97|4001.97|4002.47|3999.47|0
1620685200000|2021-05-10 22:20:00|4002.67|3999.67|4001.47|3998.47|4003.07|4000.07|4001.27|3998.27|0
1620685500000|2021-05-10 22:25:00|4001.67|3998.67|4002.07|3999.07|4002.47|3999.47|4000.37|3997.37|0
1620685800000|2021-05-10 22:30:00|4002.27|3999.27|4003.37|4000.37|4003.57|4000.57|4002.07|3999.07|0
1620686100000|2021-05-10 22:35:00|4003.57|4000.57|4003.97|4000.97|4003.97|4000.97|4003.17|4000.17|0
1620686400000|2021-05-10 22:40:00|4003.87|4000.87|4004.67|4001.67|4004.87|4001.87|4003.77|4000.77|0
1620686700000|2021-05-10 22:45:00|4004.47|4001.47|4004.67|4001.67|4004.87|4001.87|4004.27|4001.27|0
1620687000000|2021-05-10 22:50:00|4004.87|4001.87|4005.77|4002.77|4005.77|4002.77|4004.87|4001.87|0
1620687300000|2021-05-10 22:55:00|4005.97|4002.97|4006.37|4003.37|4006.57|4003.57|4005.77|4002.77|0
1620687600000|2021-05-10 23:00:00|4006.47|4003.47|4006.57|4003.57|4006.57|4003.57|4005.97|4002.97|0
1620687900000|2021-05-10 23:05:00|4005.57|4002.57|4003.97|4000.97|4005.57|4002.57|4003.27|4000.27|0
1620688200000|2021-05-10 23:10:00|4004.07|4001.07|4002.07|3999.07|4004.47|4001.47|4002.07|3999.07|0
1620688500000|2021-05-10 23:15:00|4002.27|3999.27|4001.27|3998.27|4002.77|3999.77|4001.27|3998.27|0
1620688800000|2021-05-10 23:20:00|4000.97|3997.97|4002.27|3999.27|4002.77|3999.77|4000.57|3997.57|0
1620689100000|2021-05-10 23:25:00|4002.07|3999.07|4001.47|3998.47|4002.17|3999.17|4000.57|3997.57|0
1620689400000|2021-05-10 23:30:00|4001.27|3998.27|4000.97|3997.97|4001.87|3998.87|4000.77|3997.77|0
1620689700000|2021-05-10 23:35:00|4001.27|3998.27|4001.47|3998.47|4001.47|3998.47|4000.57|3997.57|0
1620690000000|2021-05-10 23:40:00|4001.27|3998.27|4000.97|3997.97|4001.47|3998.47|4000.77|3997.77|0
1620690300000|2021-05-10 23:45:00|4001.27|3998.27|4001.67|3998.67|4002.07|3999.07|4001.27|3998.27|0
1620690600000|2021-05-10 23:50:00|4001.47|3998.47|4000.67|3997.67|4001.87|3998.87|4000.67|3997.67|0
1620690900000|2021-05-10 23:55:00|4000.87|3997.87|4001.47|3998.47|4001.47|3998.47|4000.87|3997.87|0
1620604800000|2021-05-10 00:00:00|4040.17|4037.17|4040.57|4037.57|4040.57|4037.57|4038.87|4035.87|0
1620605100000|2021-05-10 00:05:00|4040.77|4037.77|4042.77|4039.77|4042.97|4039.97|4040.37|4037.37|0
1620605400000|2021-05-10 00:10:00|4042.87|4039.87|4043.87|4040.87|4045.27|4042.27|4042.57|4039.57|0
1620605700000|2021-05-10 00:15:00|4043.97|4040.97|4045.97|4043.97|4046.97|4044.97|4043.67|4040.67|1018
1620606000000|2021-05-10 00:20:00|4044.97|4042.97|4045.97|4043.97|4046.97|4044.97|4044.97|4042.97|414
1620606300000|2021-05-10 00:25:00|4046.47|4044.47|4046.97|4044.97|4046.97|4044.97|4045.97|4043.97|434
1620606600000|2021-05-10 00:30:00|4047.97|4045.97|4046.97|4044.97|4047.97|4045.97|4045.97|4043.97|517
1620606900000|2021-05-10 00:35:00|4046.47|4044.47|4046.97|4044.97|4046.97|4044.97|4045.97|4043.97|118
1620607200000|2021-05-10 00:40:00|4045.97|4043.97|4046.97|4044.97|4046.97|4044.97|4045.97|4043.97|204
1620607500000|2021-05-10 00:45:00|4045.97|4043.97|4045.97|4043.97|4046.97|4044.97|4045.97|4043.97|409
1620607800000|2021-05-10 00:50:00|4045.47|4043.47|4044.97|4042.97|4045.97|4043.97|4044.97|4042.97|171
1620608100000|2021-05-10 00:55:00|4045.97|4043.97|4045.97|4043.97|4046.97|4044.97|4045.97|4043.97|216
1620608400000|2021-05-10 01:00:00|4044.97|4042.97|4045.97|4043.97|4045.97|4043.97|4044.97|4042.97|93
1620608700000|2021-05-10 01:05:00|4046.97|4044.97|4046.97|4044.97|4046.97|4044.97|4046.97|4044.97|81
1620609000000|2021-05-10 01:10:00|4047.97|4045.97|4047.97|4045.97|4048.97|4046.97|4046.97|4044.97|242
1620609300000|2021-05-10 01:15:00|4048.97|4046.97|4049.97|4047.97|4050.97|4048.97|4047.97|4045.97|669
1620609600000|2021-05-10 01:20:00|4050.97|4048.97|4049.97|4047.97|4050.97|4048.97|4048.97|4046.97|246
1620609900000|2021-05-10 01:25:00|4049.47|4047.47|4049.97|4047.97|4049.97|4047.97|4048.97|4046.97|201
1620610200000|2021-05-10 01:30:00|4048.97|4046.97|4049.97|4047.97|4049.97|4047.97|4048.97|4046.97|343
1620610500000|2021-05-10 01:35:00|4049.47|4047.47|4048.97|4046.97|4049.97|4047.97|4048.97|4046.97|121
1620610800000|2021-05-10 01:40:00|4049.97|4047.97|4050.97|4048.97|4050.97|4048.97|4048.97|4046.97|281
1620611100000|2021-05-10 01:45:00|4049.97|4047.97|4049.97|4047.97|4049.97|4047.97|4049.97|4047.97|109
1620611400000|2021-05-10 01:50:00|4049.47|4047.47|4049.97|4047.97|4050.47|4048.47|4049.47|4047.47|59
1620611700000|2021-05-10 01:55:00|4050.47|4048.47|4048.97|4046.97|4050.97|4048.97|4048.97|4046.97|47
1620612000000|2021-05-10 02:00:00|4049.97|4047.97|4048.97|4046.97|4049.97|4047.97|4048.97|4046.97|107
1620612300000|2021-05-10 02:05:00|||||||||67
1620612600000|2021-05-10 02:10:00|4047.97|4045.97|4047.97|4045.97|4048.97|4046.97|4047.97|4045.97|55
1620612900000|2021-05-10 02:15:00|4048.47|4046.47|4046.97|4044.97|4048.97|4046.97|4046.97|4044.97|144
1620613200000|2021-05-10 02:20:00|4045.97|4043.97|4045.97|4043.97|4046.97|4044.97|4045.97|4043.97|197
1620613500000|2021-05-10 02:25:00|4044.97|4042.97|4045.97|4043.97|4045.97|4043.97|4044.97|4042.97|146
1620613800000|2021-05-10 02:30:00|4044.97|4042.97|4044.97|4042.97|4045.97|4043.97|4044.97|4042.97|85
1620614100000|2021-05-10 02:35:00|4045.97|4043.97|4045.47|4043.47|4045.97|4043.97|4044.97|4042.97|337
1620614400000|2021-05-10 02:40:00|4045.97|4043.97|4044.97|4042.97|4045.97|4043.97|4044.97|4042.97|24
1620614700000|2021-05-10 02:45:00|4043.97|4041.97|4044.97|4042.97|4044.97|4042.97|4043.97|4041.97|38
1620615000000|2021-05-10 02:50:00|||||||||14
1620615300000|2021-05-10 02:55:00|4043.97|4041.97|4044.97|4042.97|4045.97|4043.97|4043.97|4041.97|116
1620615600000|2021-05-10 03:00:00|4045.47|4043.47|4044.97|4042.97|4045.97|4043.97|4044.97|4042.97|16
1620615900000|2021-05-10 03:05:00|4044.47|4042.47|4043.97|4041.97|4044.97|4042.97|4042.97|4040.97|414
1620616200000|2021-05-10 03:10:00|4042.97|4040.97|4043.97|4041.97|4043.97|4041.97|4042.97|4040.97|48
1620616500000|2021-05-10 03:15:00|4043.47|4041.47|4043.97|4041.97|4043.97|4041.97|4043.47|4041.47|38
1620616800000|2021-05-10 03:20:00|4043.47|4041.47|4042.97|4040.97|4043.97|4041.97|4042.97|4040.97|91
1620617100000|2021-05-10 03:25:00|||||||||5
1620617400000|2021-05-10 03:30:00|4041.97|4039.97|4042.97|4040.97|4042.97|4040.97|4041.97|4039.97|88
1620617700000|2021-05-10 03:35:00|4041.97|4039.97|4041.97|4039.97|4042.97|4040.97|4041.97|4039.97|77
1620618000000|2021-05-10 03:40:00|4042.97|4040.97|4041.97|4039.97|4042.97|4040.97|4041.97|4039.97|125
1620618300000|2021-05-10 03:45:00|||||||||62
1620618600000|2021-05-10 03:50:00|4042.97|4040.97|4041.97|4039.97|4042.97|4040.97|4041.97|4039.97|113
1620618900000|2021-05-10 03:55:00|4042.97|4040.97|4041.97|4039.97|4042.97|4040.97|4040.97|4038.97|315
1620619200000|2021-05-10 04:00:00|4040.97|4038.97|4041.97|4039.97|4041.97|4039.97|4040.97|4038.97|124
1620619500000|2021-05-10 04:05:00|||||||||55
1620619800000|2021-05-10 04:10:00|||||||||125
1620620100000|2021-05-10 04:15:00|||||||||9
1620620400000|2021-05-10 04:20:00|4042.97|4040.97|4042.97|4040.97|4042.97|4040.97|4042.97|4040.97|70
1620620700000|2021-05-10 04:25:00|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|42
1620621000000|2021-05-10 04:30:00|||||||||76
1620621300000|2021-05-10 04:35:00|||||||||9
1620621600000|2021-05-10 04:40:00|||||||||4
1620621900000|2021-05-10 04:45:00|||||||||8
1620622200000|2021-05-10 04:50:00|4040.97|4038.97|4040.97|4038.97|4041.97|4039.97|4040.97|4038.97|532
1620622500000|2021-05-10 04:55:00|||||||||17
1620622800000|2021-05-10 05:00:00|||||||||48
1620623100000|2021-05-10 05:05:00|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|198
1620623400000|2021-05-10 05:10:00|||||||||54
1620623700000|2021-05-10 05:15:00|||||||||26
1620624000000|2021-05-10 05:20:00|4042.97|4040.97|4042.97|4040.97|4042.97|4040.97|4042.97|4040.97|274
1620624300000|2021-05-10 05:25:00|4043.97|4041.97|4042.97|4040.97|4043.97|4041.97|4042.97|4040.97|270
1620624600000|2021-05-10 05:30:00|4041.97|4039.97|4042.97|4040.97|4043.97|4041.97|4041.97|4039.97|657
1620624900000|2021-05-10 05:35:00|4043.97|4041.97|4042.97|4040.97|4043.97|4041.97|4042.97|4040.97|155
1620625200000|2021-05-10 05:40:00|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|4040.97|4038.97|238
1620625500000|2021-05-10 05:45:00|4042.97|4040.97|4042.97|4040.97|4042.97|4040.97|4041.97|4039.97|367
1620625800000|2021-05-10 05:50:00|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|4041.97|4039.97|93
1620626100000|2021-05-10 05:55:00|4042.97|4040.97|4043.97|4041.97|4043.97|4041.97|4041.97|4039.97|516
1620626400000|2021-05-10 06:00:00|4043.72|4042.22|4042.72|4041.22|4043.72|4042.22|4041.72|4040.22|1872
1620626700000|2021-05-10 06:05:00|4043.72|4042.22|4042.72|4041.22|4043.72|4042.22|4042.72|4041.22|646
1620627000000|2021-05-10 06:10:00|4041.72|4040.22|4041.72|4040.22|4042.72|4041.22|4040.72|4039.22|678
1620627300000|2021-05-10 06:15:00|4040.72|4039.22|4038.72|4037.22|4040.72|4039.22|4036.72|4035.22|2620
1620627600000|2021-05-10 06:20:00|4037.72|4036.22|4039.72|4038.22|4039.72|4038.22|4037.72|4036.22|1276
1620627900000|2021-05-10 06:25:00|4038.72|4037.22|4039.72|4038.22|4039.72|4038.22|4037.72|4036.22|809
1620628200000|2021-05-10 06:30:00|4039.22|4037.72|4038.72|4037.22|4039.72|4038.22|4038.72|4037.22|665
1620628500000|2021-05-10 06:35:00|4037.72|4036.22|4038.72|4037.22|4039.72|4038.22|4037.72|4036.22|1023
1620628800000|2021-05-10 06:40:00|4037.72|4036.22|4036.72|4035.22|4038.72|4037.22|4035.72|4034.22|1468
1620629100000|2021-05-10 06:45:00|4035.72|4034.22|4036.72|4035.22|4036.72|4035.22|4034.72|4033.22|1795
1620629400000|2021-05-10 06:50:00|4037.72|4036.22|4040.72|4039.22|4040.72|4039.22|4037.72|4036.22|1441
1620629700000|2021-05-10 06:55:00|4039.72|4038.22|4042.72|4041.22|4042.72|4041.22|4039.72|4038.22|2323
1620630000000|2021-05-10 07:00:00|4041.72|4040.22|4033.72|4032.22|4042.72|4041.22|4032.72|4031.22|11278
1620630300000|2021-05-10 07:05:00|4032.72|4031.22|4029.72|4028.22|4033.72|4032.22|4027.72|4026.22|12337
1620630600000|2021-05-10 07:10:00|4028.72|4027.22|4027.72|4026.22|4029.72|4028.22|4025.72|4024.22|10947
1620630900000|2021-05-10 07:15:00|4028.72|4027.22|4026.72|4025.22|4028.72|4027.22|4024.72|4023.22|6874
1620631200000|2021-05-10 07:20:00|4025.72|4024.22|4023.72|4022.22|4025.72|4024.22|4022.72|4021.22|5686
1620631500000|2021-05-10 07:25:00|4022.72|4021.22|4022.72|4021.22|4023.72|4022.22|4019.72|4018.22|8232
1620631800000|2021-05-10 07:30:00|4021.72|4020.22|4025.72|4024.22|4026.72|4025.22|4021.72|4020.22|6265
1620632100000|2021-05-10 07:35:00|4026.72|4025.22|4026.72|4025.22|4026.72|4025.22|4023.72|4022.22|6365
1620632400000|2021-05-10 07:40:00|4026.96|4025.46|4023.96|4022.46|4027.96|4026.46|4022.96|4021.46|6488
1620632700000|2021-05-10 07:45:00|4024.96|4023.46|4021.96|4020.46|4024.96|4023.46|4020.96|4019.46|3376
1620633000000|2021-05-10 07:50:00|4020.96|4019.46|4024.96|4023.46|4024.96|4023.46|4020.96|4019.46|3954
1620633300000|2021-05-10 07:55:00|4023.96|4022.46|4022.96|4021.46|4024.96|4023.46|4020.96|4019.46|3512
1620633600000|2021-05-10 08:00:00|4021.96|4020.46|4022.96|4021.46|4024.96|4023.46|4021.96|4020.46|3391
1620633900000|2021-05-10 08:05:00|4023.96|4022.46|4024.96|4023.46|4025.96|4024.46|4023.96|4022.46|3113
1620634200000|2021-05-10 08:10:00|4023.96|4022.46|4022.96|4021.46|4023.96|4022.46|4021.96|4020.46|2558
1620634500000|2021-05-10 08:15:00|4023.96|4022.46|4026.96|4025.46|4026.96|4025.46|4022.96|4021.46|2493
1620634800000|2021-05-10 08:20:00|4025.96|4024.46|4024.96|4023.46|4025.96|4024.46|4023.96|4022.46|2501
1620635100000|2021-05-10 08:25:00|4023.96|4022.46|4021.96|4020.46|4023.96|4022.46|4021.96|4020.46|2366
1620635400000|2021-05-10 08:30:00|4020.96|4019.46|4022.96|4021.46|4022.96|4021.46|4020.96|4019.46|2100
1620635700000|2021-05-10 08:35:00|4023.96|4022.46|4023.96|4022.46|4024.96|4023.46|4022.96|4021.46|3584
1620636000000|2021-05-10 08:40:00|4022.96|4021.46|4022.96|4021.46|4023.96|4022.46|4021.96|4020.46|2389
1620636300000|2021-05-10 08:45:00|4021.96|4020.46|4020.96|4019.46|4021.96|4020.46|4019.96|4018.46|3627
1620636600000|2021-05-10 08:50:00|4019.96|4018.46|4020.96|4019.46|4020.96|4019.46|4018.96|4017.46|3917
1620636900000|2021-05-10 08:55:00|4019.96|4018.46|4018.96|4017.46|4020.96|4019.46|4017.96|4016.46|2527
1620637200000|2021-05-10 09:00:00|4017.96|4016.46|4019.96|4018.46|4019.96|4018.46|4017.96|4016.46|2041
1620637500000|2021-05-10 09:05:00|4020.96|4019.46|4023.96|4022.46|4023.96|4022.46|4020.96|4019.46|4167
1620637800000|2021-05-10 09:10:00|4022.96|4021.46|4022.96|4021.46|4023.96|4022.46|4020.96|4019.46|2182
1620638100000|2021-05-10 09:15:00|4021.96|4020.46|4022.96|4021.46|4023.96|4022.46|4020.96|4019.46|2610
1620638400000|2021-05-10 09:20:00|4021.96|4020.46|4022.96|4021.46|4023.96|4022.46|4021.96|4020.46|2517
1620638700000|2021-05-10 09:25:00|4021.96|4020.46|4020.96|4019.46|4021.96|4020.46|4020.96|4019.46|4059
1620639000000|2021-05-10 09:30:00|4019.96|4018.46|4019.96|4018.46|4020.96|4019.46|4019.96|4018.46|2761
1620639300000|2021-05-10 09:35:00|4018.96|4017.46|4018.96|4017.46|4019.96|4018.46|4017.96|4016.46|4522
1620639600000|2021-05-10 09:40:00|4018.46|4016.96|4015.96|4014.46|4018.46|4016.96|4015.96|4014.46|4510
1620639900000|2021-05-10 09:45:00|4016.96|4015.46|4016.96|4015.46|4016.96|4015.46|4015.96|4014.46|2198
1620640200000|2021-05-10 09:50:00|4017.96|4016.46|4017.96|4016.46|4017.96|4016.46|4017.96|4016.46|983
1620640500000|2021-05-10 09:55:00|4016.96|4015.46|4017.96|4016.46|4017.96|4016.46|4016.96|4015.46|3021
1620640800000|2021-05-10 10:00:00|4016.96|4015.46|4021.96|4020.46|4021.96|4020.46|4016.96|4015.46|3603
1620641100000|2021-05-10 10:05:00|4020.96|4019.46|4020.96|4019.46|4021.96|4020.46|4020.96|4019.46|1323
1620641400000|2021-05-10 10:10:00|||||||||1753
1620641700000|2021-05-10 10:15:00|4019.96|4018.46|4017.96|4016.46|4019.96|4018.46|4017.96|4016.46|1269
1620642000000|2021-05-10 10:20:00|4017.46|4015.96|4017.96|4016.46|4017.96|4016.46|4016.96|4015.46|2647
1620642300000|2021-05-10 10:25:00|4018.96|4017.46|4020.96|4019.46|4020.96|4019.46|4017.96|4016.46|2552
1620642600000|2021-05-10 10:30:00|4019.96|4018.46|4018.96|4017.46|4019.96|4018.46|4018.96|4017.46|7900
1620642900000|2021-05-10 10:35:00|4017.96|4016.46|4020.96|4019.46|4020.96|4019.46|4017.96|4016.46|3592
1620643200000|2021-05-10 10:40:00|4019.96|4018.46|4021.96|4020.46|4022.96|4021.46|4019.96|4018.46|1962
1620643500000|2021-05-10 10:45:00|4020.96|4019.46|4019.96|4018.46|4020.96|4019.46|4019.96|4018.46|3886
1620643800000|2021-05-10 10:50:00|4018.96|4017.46|4018.96|4017.46|4018.96|4017.46|4018.96|4017.46|1283
1620644100000|2021-05-10 10:55:00|4017.96|4016.46|4018.96|4017.46|4019.96|4018.46|4017.96|4016.46|2075
1620644400000|2021-05-10 11:00:00|4017.96|4016.46|4018.96|4017.46|4018.96|4017.46|4017.96|4016.46|1806
1620644700000|2021-05-10 11:05:00|||||||||934
1620645000000|2021-05-10 11:10:00|4019.96|4018.46|4019.96|4018.46|4019.96|4018.46|4018.96|4017.46|2220
1620645300000|2021-05-10 11:15:00|4020.96|4019.46|4019.96|4018.46|4020.96|4019.46|4018.96|4017.46|1298
1620645600000|2021-05-10 11:20:00|4018.96|4017.46|4018.96|4017.46|4019.96|4018.46|4018.96|4017.46|1490
1620645900000|2021-05-10 11:25:00|4019.96|4018.46|4020.96|4019.46|4020.96|4019.46|4019.96|4018.46|2582
1620646200000|2021-05-10 11:30:00|4021.96|4020.46|4021.96|4020.46|4021.96|4020.46|4020.96|4019.46|1426
1620646500000|2021-05-10 11:35:00|4022.96|4021.46|4021.96|4020.46|4022.96|4021.46|4021.96|4020.46|1899
1620646800000|2021-05-10 11:40:00|4021.95|4020.45|4020.95|4019.45|4021.95|4020.45|4019.95|4018.45|1399
1620647100000|2021-05-10 11:45:00|4019.95|4018.45|4020.95|4019.45|4020.95|4019.45|4019.95|4018.45|2036
1620647400000|2021-05-10 11:50:00|4019.95|4018.45|4019.95|4018.45|4021.95|4020.45|4019.95|4018.45|2076
1620647700000|2021-05-10 11:55:00|4020.95|4019.45|4019.95|4018.45|4020.95|4019.45|4019.95|4018.45|1438
1620648000000|2021-05-10 12:00:00|4018.95|4017.45|4018.95|4017.45|4019.95|4018.45|4018.95|4017.45|2164
1620648300000|2021-05-10 12:05:00|4019.95|4018.45|4024.95|4023.45|4024.95|4023.45|4019.95|4018.45|5543
1620648600000|2021-05-10 12:10:00|4025.95|4024.45|4025.95|4024.45|4025.95|4024.45|4024.95|4023.45|4073
1620648900000|2021-05-10 12:15:00|4026.95|4025.45|4025.95|4024.45|4026.95|4025.45|4025.95|4024.45|3974
1620649200000|2021-05-10 12:20:00|4026.95|4025.45|4024.95|4023.45|4026.95|4025.45|4023.95|4022.45|4228
1620649500000|2021-05-10 12:25:00|4023.95|4022.45|4024.95|4023.45|4024.95|4023.45|4022.95|4021.45|2275
1620649800000|2021-05-10 12:30:00|4023.95|4022.45|4024.95|4023.45|4026.95|4025.45|4023.95|4022.45|2129
1620650100000|2021-05-10 12:35:00|4025.95|4024.45|4024.95|4023.45|4025.95|4024.45|4024.95|4023.45|992
1620650400000|2021-05-10 12:40:00|4023.95|4022.45|4023.95|4022.45|4024.95|4023.45|4022.95|4021.45|1192
1620650700000|2021-05-10 12:45:00|4022.95|4021.45|4023.95|4022.45|4023.95|4022.45|4022.95|4021.45|1010
1620651000000|2021-05-10 12:50:00|4024.95|4023.45|4021.95|4020.45|4024.95|4023.45|4021.95|4020.45|2360
1620651300000|2021-05-10 12:55:00|4020.95|4019.45|4021.95|4020.45|4021.95|4020.45|4020.95|4019.45|5384
1620651600000|2021-05-10 13:00:00|4020.95|4019.45|4019.95|4018.45|4020.95|4019.45|4019.95|4018.45|3363
1620651900000|2021-05-10 13:05:00|4020.95|4019.45|4020.95|4019.45|4022.95|4021.45|4019.95|4018.45|4794
1620652200000|2021-05-10 13:10:00|4021.95|4020.45|4022.95|4021.45|4022.95|4021.45|4021.95|4020.45|2560
1620652500000|2021-05-10 13:15:00|4023.95|4022.45|4024.95|4023.45|4024.95|4023.45|4022.95|4021.45|4691
1620652800000|2021-05-10 13:20:00|||||||||1002
1620653100000|2021-05-10 13:25:00|4025.95|4024.45|4024.95|4023.45|4025.95|4024.45|4024.95|4023.45|4887
1620653400000|2021-05-10 13:30:00|4025.95|4024.45|4021.95|4020.45|4026.95|4025.45|4020.95|4019.45|8180
1620653700000|2021-05-10 13:35:00|4020.95|4019.45|4022.95|4021.45|4022.95|4021.45|4019.95|4018.45|3956
1620654000000|2021-05-10 13:40:00|4021.95|4020.45|4020.95|4019.45|4021.95|4020.45|4018.95|4017.45|3429
1620654300000|2021-05-10 13:45:00|4021.95|4020.45|4022.95|4021.45|4023.95|4022.45|4019.95|4018.45|4424
1620654600000|2021-05-10 13:50:00|4021.95|4020.45|4020.95|4019.45|4022.95|4021.45|4019.95|4018.45|4381
1620654900000|2021-05-10 13:55:00|4019.95|4018.45|4021.95|4020.45|4023.95|4022.45|4019.95|4018.45|5540
1620655200000|2021-05-10 14:00:00|4020.95|4019.45|4018.95|4017.45|4021.95|4020.45|4016.95|4015.45|7547
1620655500000|2021-05-10 14:05:00|4017.95|4016.45|4020.95|4019.45|4020.95|4019.45|4016.95|4015.45|4801
1620655800000|2021-05-10 14:10:00|4021.12|4019.62|4023.12|4021.62|4024.12|4022.62|4021.12|4019.62|3747
1620656100000|2021-05-10 14:15:00|4024.12|4022.62|4021.12|4019.62|4024.12|4022.62|4021.12|4019.62|5762
1620656400000|2021-05-10 14:20:00|4022.12|4020.62|4022.12|4020.62|4022.12|4020.62|4021.12|4019.62|4180
1620656700000|2021-05-10 14:25:00|4021.12|4019.62|4019.12|4017.62|4021.12|4019.62|4018.12|4016.62|4506
1620657000000|2021-05-10 14:30:00|4018.12|4016.62|4017.12|4015.62|4019.12|4017.62|4017.12|4015.62|5984
1620657300000|2021-05-10 14:35:00|4018.12|4016.62|4019.12|4017.62|4019.12|4017.62|4016.12|4014.62|6633
1620657600000|2021-05-10 14:40:00|4020.12|4018.62|4020.12|4018.62|4021.12|4019.62|4019.12|4017.62|3853
1620657900000|2021-05-10 14:45:00|4019.12|4017.62|4017.12|4015.62|4020.12|4018.62|4017.12|4015.62|5878
1620658200000|2021-05-10 14:50:00|4016.12|4014.62|4016.12|4014.62|4017.12|4015.62|4015.12|4013.62|6252
1620658500000|2021-05-10 14:55:00|4015.12|4013.62|4020.12|4018.62|4020.12|4018.62|4015.12|4013.62|5462
1620658800000|2021-05-10 15:00:00|4019.12|4017.62|4019.12|4017.62|4020.12|4018.62|4018.12|4016.62|8009
1620659100000|2021-05-10 15:05:00|4020.12|4018.62|4019.12|4017.62|4020.12|4018.62|4019.12|4017.62|4685
1620659400000|2021-05-10 15:10:00|4020.12|4018.62|4021.12|4019.62|4021.12|4019.62|4019.12|4017.62|3176
1620659700000|2021-05-10 15:15:00|4020.12|4018.62|4023.12|4021.62|4023.12|4021.62|4019.62|4018.12|7261
1620660000000|2021-05-10 15:20:00|4024.12|4022.62|4026.12|4024.62|4027.12|4025.62|4024.12|4022.62|11980
1620660300000|2021-05-10 15:25:00|4027.12|4025.62|4026.12|4024.62|4027.12|4025.62|4026.12|4024.62|10420
1620660600000|2021-05-10 15:30:00|4027.12|4025.62|4024.12|4022.62|4028.12|4026.62|4024.12|4022.62|33844
1620660900000|2021-05-10 15:35:00|4025.12|4023.62|4023.12|4021.62|4025.12|4023.62|4022.12|4020.62|17698
1620661200000|2021-05-10 15:40:00|4022.12|4020.62|4022.12|4020.62|4022.12|4020.62|4022.12|4020.62|7160
1620661500000|2021-05-10 15:45:00|4021.12|4019.62|4021.12|4019.62|4021.12|4019.62|4021.12|4019.62|3536
1620661800000|2021-05-10 15:50:00|4022.12|4020.62|4023.12|4021.62|4023.12|4021.62|4021.12|4019.62|6494
1620662100000|2021-05-10 15:55:00|4024.12|4022.62|4024.12|4022.62|4024.12|4022.62|4023.12|4021.62|4382
1620662400000|2021-05-10 16:00:00|4023.12|4021.62|4023.12|4021.62|4024.12|4022.62|4023.12|4021.62|1878
1620662700000|2021-05-10 16:05:00|||||||||3331
1620663000000|2021-05-10 16:10:00|4024.12|4022.62|4024.12|4022.62|4024.12|4022.62|4023.12|4021.62|1248
1620663300000|2021-05-10 16:15:00|4025.12|4023.62|4024.12|4022.62|4025.12|4023.62|4024.12|4022.62|947
1620663600000|2021-05-10 16:20:00|4025.12|4023.62|4025.12|4023.62|4025.12|4023.62|4024.12|4022.62|699
1620663900000|2021-05-10 16:25:00|4026.12|4024.62|4023.12|4021.62|4026.12|4024.62|4023.12|4021.62|3115
1620664200000|2021-05-10 16:30:00|4024.12|4022.62|4022.12|4020.62|4024.12|4022.62|4022.12|4020.62|1557
1620664500000|2021-05-10 16:35:00|4022.62|4021.12|4022.12|4020.62|4023.12|4021.62|4022.12|4020.62|1185
1620664800000|2021-05-10 16:40:00|4023.12|4021.62|4021.12|4019.62|4023.12|4021.62|4021.12|4019.62|844
1620665100000|2021-05-10 16:45:00|4020.12|4018.62|4021.12|4019.62|4022.12|4020.62|4020.12|4018.62|1247
1620665400000|2021-05-10 16:50:00|4022.12|4020.62|4021.12|4019.62|4022.12|4020.62|4021.12|4019.62|775
1620665700000|2021-05-10 16:55:00|4020.12|4018.62|4020.12|4018.62|4021.12|4019.62|4020.12|4018.62|432
1620666000000|2021-05-10 17:00:00|4021.12|4019.62|4020.12|4018.62|4021.12|4019.62|4019.12|4017.62|835
1620666300000|2021-05-10 17:05:00|4019.12|4017.62|4019.12|4017.62|4020.12|4018.62|4018.12|4016.62|1384
1620666600000|2021-05-10 17:10:00|4020.12|4018.62|4020.12|4018.62|4020.12|4018.62|4019.12|4017.62|762
1620666900000|2021-05-10 17:15:00|4019.12|4017.62|4019.12|4017.62|4020.12|4018.62|4018.12|4016.62|721
1620667200000|2021-05-10 17:20:00|4020.12|4018.62|4020.12|4018.62|4021.12|4019.62|4019.12|4017.62|439
1620667500000|2021-05-10 17:25:00|4021.12|4019.62|4019.12|4017.62|4021.12|4019.62|4019.12|4017.62|642
1620667800000|2021-05-10 17:30:00|4018.62|4017.12|4018.12|4016.62|4020.12|4018.62|4018.12|4016.62|752
1620668100000|2021-05-10 17:35:00|4019.12|4017.62|4018.12|4016.62|4019.12|4017.62|4018.12|4016.62|186
1620668400000|2021-05-10 17:40:00|4019.12|4017.62|4018.12|4016.62|4019.12|4017.62|4017.12|4015.62|421
1620668700000|2021-05-10 17:45:00|4019.12|4017.62|4018.12|4016.62|4019.12|4017.62|4018.12|4016.62|150
1620669000000|2021-05-10 17:50:00|4019.12|4017.62|4018.12|4016.62|4019.12|4017.62|4017.12|4015.62|426
1620669300000|2021-05-10 17:55:00|4017.62|4016.12|4017.12|4015.62|4019.12|4017.62|4017.12|4015.62|517
1620669600000|2021-05-10 18:00:00|4016.12|4014.62|4015.12|4013.62|4017.12|4015.62|4015.12|4013.62|621
1620669900000|2021-05-10 18:05:00|4016.12|4014.62|4015.12|4013.62|4016.12|4014.62|4014.12|4012.62|641
1620670200000|2021-05-10 18:10:00|4016.12|4014.62|4014.12|4012.62|4016.12|4014.62|4014.12|4012.62|781
1620670500000|2021-05-10 18:15:00|4013.12|4011.62|4007.12|4005.62|4013.12|4011.62|4007.12|4005.62|4142
1620670800000|2021-05-10 18:20:00|4008.12|4006.62|4007.12|4005.62|4008.12|4006.62|4005.12|4003.62|4612
1620671100000|2021-05-10 18:25:00|4007.62|4006.12|4006.12|4004.62|4008.12|4006.62|4004.12|4002.62|2647
1620671400000|2021-05-10 18:30:00|4005.12|4003.62|4006.12|4004.62|4007.12|4005.62|4003.12|4001.62|3273
1620671700000|2021-05-10 18:35:00|4005.12|4003.62|4007.12|4005.62|4008.12|4006.62|4003.12|4001.62|2380
1620672000000|2021-05-10 18:40:00|4006.12|4004.62|4005.12|4003.62|4007.12|4005.62|4004.12|4002.62|2133
1620672300000|2021-05-10 18:45:00|4004.62|4003.12|4003.12|4001.62|4005.12|4003.62|4002.12|4000.62|1180
1620672600000|2021-05-10 18:50:00|4004.12|4002.62|4002.12|4000.62|4004.12|4002.62|4001.12|3999.62|1792
1620672900000|2021-05-10 18:55:00|4001.12|3999.62|4003.12|4001.62|4004.12|4002.62|4000.12|3998.62|2364
1620673200000|2021-05-10 19:00:00|4004.12|4002.62|4003.12|4001.62|4005.12|4003.62|4003.12|4001.62|1314
1620673500000|2021-05-10 19:05:00|4003.62|4002.12|4003.62|4002.12|4004.12|4002.62|4001.12|3999.62|1773
1620673800000|2021-05-10 19:10:00|4004.12|4002.62|4004.12|4002.62|4005.12|4003.62|4002.12|4000.62|1559
1620674100000|2021-05-10 19:15:00|4003.12|4001.62|4002.12|4000.62|4004.12|4002.62|4002.12|4000.62|387
1620674400000|2021-05-10 19:20:00|4001.12|3999.62|4001.12|3999.62|4002.62|4001.12|4001.12|3999.62|352
1620674700000|2021-05-10 19:25:00|4001.62|4000.12|4004.12|4002.62|4004.12|4002.62|4001.12|3999.62|318
1620675000000|2021-05-10 19:30:00|4003.12|4001.62|4004.12|4002.62|4004.12|4002.62|4002.12|4000.62|1378
1620675300000|2021-05-10 19:35:00|4003.12|4001.62|4003.12|4001.62|4004.12|4002.62|4002.12|4000.62|1440
1620675600000|2021-05-10 19:40:00|4004.12|4002.62|4003.12|4001.62|4004.12|4002.62|4002.12|4000.62|589
1620675900000|2021-05-10 19:45:00|4004.12|4002.62|4002.12|4000.62|4005.12|4003.62|4001.12|3999.62|1574
1620676200000|2021-05-10 19:50:00|4001.12|3999.62|3999.12|3997.62|4003.12|4001.62|3999.12|3997.62|2401
1620676500000|2021-05-10 19:55:00|4000.12|3998.62|3999.62|3998.12|4001.12|3999.62|3998.12|3996.62|5668
1620676800000|2021-05-10 20:00:00|4000.77|3997.77|3997.77|3994.77|4002.67|3999.67|3996.67|3993.67|367
1620677100000|2021-05-10 20:05:00|3997.97|3994.97|4000.97|3997.97|4001.17|3998.17|3997.97|3994.97|0
1620677400000|2021-05-10 20:10:00|4001.17|3998.17|3999.57|3996.57|4001.37|3998.37|3996.67|3993.67|0
1620677700000|2021-05-10 20:15:00|3999.67|3996.67|3999.07|3996.07|3999.77|3996.77|3998.97|3995.97|0
1620678000000|2021-05-10 20:20:00|3999.17|3996.17|3998.97|3995.97|3999.17|3996.17|3998.87|3995.87|0
1620678300000|2021-05-10 20:25:00|3999.07|3996.07|3998.37|3995.37|3999.37|3996.37|3998.17|3995.17|0
1620678600000|2021-05-10 20:30:00|3998.57|3995.57|3999.17|3996.17|4000.07|3997.07|3997.67|3994.67|0
1620678900000|2021-05-10 20:35:00|3999.37|3996.37|3998.07|3995.07|3999.37|3996.37|3997.67|3994.67|0
1620679200000|2021-05-10 20:40:00|3997.87|3994.87|3997.27|3994.27|3998.07|3995.07|3996.87|3993.87|0
1620679500000|2021-05-10 20:45:00|3997.67|3994.67|3995.57|3992.57|3997.87|3994.87|3995.07|3992.07|0
1620679800000|2021-05-10 20:50:00|3995.37|3992.37|3991.67|3988.67|3995.57|3992.57|3990.37|3987.37|0
1620680100000|2021-05-10 20:55:00|3991.87|3988.87|3993.27|3990.27|3993.37|3990.37|3991.47|3988.47|0
1620680400000|2021-05-10 21:00:00|3993.17|3990.17|3996.87|3993.87|3996.87|3993.87|3993.17|3990.17|0
1620680700000|2021-05-10 21:05:00|3996.97|3993.97|3997.77|3994.77|3997.77|3994.77|3996.97|3993.97|0
1620681000000|2021-05-10 21:10:00|3997.57|3994.57|3999.07|3996.07|3999.07|3996.07|3997.57|3994.57|0
1620681300000|2021-05-10 21:15:00|3999.17|3996.17|3999.87|3996.87|4000.07|3997.07|3999.07|3996.07|0
1620681600000|2021-05-10 21:20:00|3999.97|3996.97|3999.97|3996.97|4000.27|3997.27|3999.97|3996.97|0
1620681900000|2021-05-10 21:25:00|4000.17|3997.17|4000.17|3997.17|4000.67|3997.67|3999.87|3996.87|0
1620682200000|2021-05-10 21:30:00|4000.07|3997.07|4002.07|3999.07|4002.17|3999.17|4000.07|3997.07|0
1620682500000|2021-05-10 21:35:00|4001.97|3998.97|4002.17|3999.17|4002.17|3999.17|4001.97|3998.97|0
1620682800000|2021-05-10 21:40:00|4002.07|3999.07|4002.17|3999.17|4002.17|3999.17|4002.07|3999.07|0
1620683100000|2021-05-10 21:45:00|4003.17|4000.17|4004.97|4001.97|4004.97|4001.97|4003.07|4000.07|0
1620683400000|2021-05-10 21:50:00|4005.17|4002.17|4005.47|4002.47|4005.47|4002.47|4005.17|4002.17|0
1620683700000|2021-05-10 21:55:00|4005.37|4002.37|4004.07|4001.07|4005.57|4002.57|4004.07|4001.07|0
1620684000000|2021-05-10 22:00:00|4003.27|4000.27|4005.77|4002.77|4006.57|4003.57|4003.27|4000.27|0
1620684300000|2021-05-10 22:05:00|4005.57|4002.57|4005.97|4002.97|4006.37|4003.37|4003.97|4000.97|0
1620684600000|2021-05-10 22:10:00|4005.77|4002.77|4004.27|4001.27|4006.57|4003.57|4004.07|4001.07|0
1620684900000|2021-05-10 22:15:00|4004.07|4001.07|4002.47|3999.47|4004.97|4001.97|4002.47|3999.47|0
1620685200000|2021-05-10 22:20:00|4002.67|3999.67|4001.47|3998.47|4003.07|4000.07|4001.27|3998.27|0
1620685500000|2021-05-10 22:25:00|4001.67|3998.67|4002.07|3999.07|4002.47|3999.47|4000.37|3997.37|0
1620685800000|2021-05-10 22:30:00|4002.27|3999.27|4003.37|4000.37|4003.57|4000.57|4002.07|3999.07|0
1620686100000|2021-05-10 22:35:00|4003.57|4000.57|4003.97|4000.97|4003.97|4000.97|4003.17|4000.17|0
1620686400000|2021-05-10 22:40:00|4003.87|4000.87|4004.67|4001.67|4004.87|4001.87|4003.77|4000.77|0
1620686700000|2021-05-10 22:45:00|4004.47|4001.47|4004.67|4001.67|4004.87|4001.87|4004.27|4001.27|0
1620687000000|2021-05-10 22:50:00|4004.87|4001.87|4005.77|4002.77|4005.77|4002.77|4004.87|4001.87|0
1620687300000|2021-05-10 22:55:00|4005.97|4002.97|4006.37|4003.37|4006.57|4003.57|4005.77|4002.77|0
1620687600000|2021-05-10 23:00:00|4006.47|4003.47|4006.57|4003.57|4006.57|4003.57|4005.97|4002.97|0
1620687900000|2021-05-10 23:05:00|4005.57|4002.57|4003.97|4000.97|4005.57|4002.57|4003.27|4000.27|0
1620688200000|2021-05-10 23:10:00|4004.07|4001.07|4002.07|3999.07|4004.47|4001.47|4002.07|3999.07|0
1620688500000|2021-05-10 23:15:00|4002.27|3999.27|4001.27|3998.27|4002.77|3999.77|4001.27|3998.27|0
1620688800000|2021-05-10 23:20:00|4000.97|3997.97|4002.27|3999.27|4002.77|3999.77|4000.57|3997.57|0
1620689100000|2021-05-10 23:25:00|4002.07|3999.07|4001.47|3998.47|4002.17|3999.17|4000.57|3997.57|0
1620689400000|2021-05-10 23:30:00|4001.27|3998.27|4000.97|3997.97|4001.87|3998.87|4000.77|3997.77|0
1620689700000|2021-05-10 23:35:00|4001.27|3998.27|4001.47|3998.47|4001.47|3998.47|4000.57|3997.57|0
1620690000000|2021-05-10 23:40:00|4001.27|3998.27|4000.97|3997.97|4001.47|3998.47|4000.77|3997.77|0
1620690300000|2021-05-10 23:45:00|4001.27|3998.27|4001.67|3998.67|4002.07|3999.07|4001.27|3998.27|0
1620690600000|2021-05-10 23:50:00|4001.47|3998.47|4000.67|3997.67|4001.87|3998.87|4000.67|3997.67|0
1620690900000|2021-05-10 23:55:00|4000.87|3997.87|4001.47|3998.47|4001.47|3998.47|4000.87|3997.87|0
1620691200000|2021-05-11 00:00:00|4001.27|3998.27|3999.27|3996.27|4002.17|3999.17|3999.27|3996.27|0
1620691500000|2021-05-11 00:05:00|3998.97|3995.97|4000.77|3997.77|4000.77|3997.77|3997.77|3994.77|0
1620691800000|2021-05-11 00:10:00|4000.87|3997.87|4001.17|3998.17|4001.57|3998.57|4000.47|3997.47|0
1620692100000|2021-05-11 00:15:00|4001.07|3998.07|3989.37|3987.37|4001.07|3998.07|3989.37|3987.37|2134
1620692400000|2021-05-11 00:20:00|3988.37|3986.37|3991.37|3989.37|3991.37|3989.37|3988.37|3986.37|852
1620692700000|2021-05-11 00:25:00|3990.87|3988.87|3992.37|3990.37|3993.37|3991.37|3990.37|3988.37|350
1620693000000|2021-05-11 00:30:00|3991.87|3989.87|3991.37|3989.37|3992.37|3990.37|3990.37|3988.37|366
1620693300000|2021-05-11 00:35:00|3990.37|3988.37|3989.37|3987.37|3990.37|3988.37|3988.37|3986.37|475
1620693600000|2021-05-11 00:40:00|3988.37|3986.37|3982.37|3980.37|3988.37|3986.37|3982.37|3980.37|1109
1620693900000|2021-05-11 00:45:00|3983.37|3981.37|3982.37|3980.37|3984.37|3982.37|3982.37|3980.37|423
1620694200000|2021-05-11 00:50:00|3983.37|3981.37|3977.87|3975.87|3983.37|3981.37|3976.37|3974.37|887
1620694500000|2021-05-11 00:55:00|3977.37|3975.37|3974.37|3972.37|3979.37|3977.37|3972.37|3970.37|1278
1620694800000|2021-05-11 01:00:00|3973.87|3971.87|3972.37|3970.37|3973.87|3971.87|3969.37|3967.37|808
1620695100000|2021-05-11 01:05:00|3973.37|3971.37|3975.37|3973.37|3975.37|3973.37|3971.37|3969.37|321
1620695400000|2021-05-11 01:10:00|3974.37|3972.37|3975.37|3973.37|3975.37|3973.37|3973.37|3971.37|121
1620695700000|2021-05-11 01:15:00|3976.37|3974.37|3980.37|3978.37|3980.37|3978.37|3975.37|3973.37|660
1620696000000|2021-05-11 01:20:00|3979.87|3977.87|3979.37|3977.37|3981.37|3979.37|3979.37|3977.37|304
1620696300000|2021-05-11 01:25:00|3978.37|3976.37|3976.37|3974.37|3978.87|3976.87|3976.37|3974.37|281
1620696600000|2021-05-11 01:30:00|3975.37|3973.37|3973.37|3971.37|3976.37|3974.37|3973.37|3971.37|178
1620696900000|2021-05-11 01:35:00|3972.37|3970.37|3972.37|3970.37|3973.37|3971.37|3971.37|3969.37|699
1620697200000|2021-05-11 01:40:00|3971.87|3969.87|3969.37|3967.37|3972.37|3970.37|3967.37|3965.37|424
1620697500000|2021-05-11 01:45:00|3969.87|3967.87|3971.37|3969.37|3971.37|3969.37|3969.37|3967.37|232
1620697800000|2021-05-11 01:50:00|3970.37|3968.37|3972.37|3970.37|3973.37|3971.37|3969.87|3967.87|184
1620698100000|2021-05-11 01:55:00|3971.87|3969.87|3971.37|3969.37|3972.37|3970.37|3970.37|3968.37|138
1620698400000|2021-05-11 02:00:00|3972.37|3970.37|3967.37|3965.37|3972.37|3970.37|3966.87|3964.87|293
1620698700000|2021-05-11 02:05:00|3968.37|3966.37|3969.37|3967.37|3969.37|3967.37|3966.37|3964.37|355
1620699000000|2021-05-11 02:10:00|3968.87|3966.87|3967.37|3965.37|3969.37|3967.37|3967.37|3965.37|75
1620699300000|2021-05-11 02:15:00|3966.87|3964.87|3970.37|3968.37|3970.37|3968.37|3966.87|3964.87|103
1620699600000|2021-05-11 02:20:00|3971.37|3969.37|3970.37|3968.37|3971.37|3969.37|3968.87|3966.87|141
1620699900000|2021-05-11 02:25:00|3969.37|3967.37|3970.37|3968.37|3970.37|3968.37|3969.37|3967.37|39
1620700200000|2021-05-11 02:30:00|3971.37|3969.37|3969.37|3967.37|3971.37|3969.37|3968.37|3966.37|176
1620700500000|2021-05-11 02:35:00|3968.37|3966.37|3972.37|3970.37|3972.37|3970.37|3968.37|3966.37|297
1620700800000|2021-05-11 02:40:00|3973.37|3971.37|3971.37|3969.37|3973.37|3971.37|3970.37|3968.37|113
1620701100000|2021-05-11 02:45:00|3972.37|3970.37|3970.37|3968.37|3972.37|3970.37|3970.37|3968.37|61
1620701400000|2021-05-11 02:50:00|3971.37|3969.37|3968.37|3966.37|3971.37|3969.37|3968.37|3966.37|160
1620701700000|2021-05-11 02:55:00|3969.37|3967.37|3969.37|3967.37|3970.37|3968.37|3967.87|3965.87|258
1620702000000|2021-05-11 03:00:00|3969.87|3967.87|3968.37|3966.37|3970.37|3968.37|3968.37|3966.37|106
1620702300000|2021-05-11 03:05:00|3967.37|3965.37|3967.37|3965.37|3968.37|3966.37|3967.37|3965.37|56
1620702600000|2021-05-11 03:10:00|3967.87|3965.87|3967.37|3965.37|3968.37|3966.37|3967.37|3965.37|113
1620702900000|2021-05-11 03:15:00|3966.87|3964.87|3967.37|3965.37|3968.37|3966.37|3966.87|3964.87|331
1620703200000|2021-05-11 03:20:00|3968.37|3966.37|3969.37|3967.37|3970.37|3968.37|3968.37|3966.37|212
1620703500000|2021-05-11 03:25:00|3970.37|3968.37|3970.37|3968.37|3970.37|3968.37|3969.37|3967.37|168
1620703800000|2021-05-11 03:30:00|3971.37|3969.37|3971.37|3969.37|3972.37|3970.37|3969.37|3967.37|393
1620704100000|2021-05-11 03:35:00|3972.37|3970.37|3975.37|3973.37|3976.37|3974.37|3972.37|3970.37|489
1620704400000|2021-05-11 03:40:00|3974.37|3972.37|3974.37|3972.37|3974.37|3972.37|3973.87|3971.87|435
1620704700000|2021-05-11 03:45:00|3973.37|3971.37|3972.37|3970.37|3974.37|3972.37|3971.37|3969.37|501
1620705000000|2021-05-11 03:50:00|3971.37|3969.37|3972.37|3970.37|3972.37|3970.37|3971.37|3969.37|180
1620705300000|2021-05-11 03:55:00|3971.37|3969.37|3971.37|3969.37|3972.37|3970.37|3971.37|3969.37|207
1620705600000|2021-05-11 04:00:00|3972.37|3970.37|3972.37|3970.37|3973.37|3971.37|3971.37|3969.37|233
1620705900000|2021-05-11 04:05:00|3971.37|3969.37|3971.37|3969.37|3971.37|3969.37|3971.37|3969.37|37
1620706200000|2021-05-11 04:10:00|3972.37|3970.37|3971.37|3969.37|3972.37|3970.37|3971.37|3969.37|277
1620706500000|2021-05-11 04:15:00|3970.37|3968.37|3970.37|3968.37|3971.37|3969.37|3970.37|3968.37|258
1620706800000|2021-05-11 04:20:00|3971.37|3969.37|3971.37|3969.37|3971.37|3969.37|3970.87|3968.87|114
1620707100000|2021-05-11 04:25:00|3970.37|3968.37|3973.37|3971.37|3973.37|3971.37|3970.37|3968.37|192
1620707400000|2021-05-11 04:30:00|3972.37|3970.37|3971.37|3969.37|3973.37|3971.37|3971.37|3969.37|340
1620707700000|2021-05-11 04:35:00|3970.37|3968.37|3970.37|3968.37|3970.37|3968.37|3970.37|3968.37|193
1620708000000|2021-05-11 04:40:00|3969.37|3967.37|3969.37|3967.37|3969.37|3967.37|3968.37|3966.37|1264
1620708300000|2021-05-11 04:45:00|3968.37|3966.37|3966.37|3964.37|3968.37|3966.37|3966.37|3964.37|1360
1620708600000|2021-05-11 04:50:00|3967.37|3965.37|3968.37|3966.37|3968.37|3966.37|3967.37|3965.37|288
1620708900000|2021-05-11 04:55:00|3967.37|3965.37|3967.37|3965.37|3968.37|3966.37|3967.37|3965.37|273
1620709200000|2021-05-11 05:00:00|3968.37|3966.37|3968.37|3966.37|3968.37|3966.37|3967.37|3965.37|455
1620709500000|2021-05-11 05:05:00|3969.37|3967.37|3968.37|3966.37|3969.37|3967.37|3967.37|3965.37|245
1620709800000|2021-05-11 05:10:00|3969.37|3967.37|3972.37|3970.37|3972.37|3970.37|3968.37|3966.37|372
1620710100000|2021-05-11 05:15:00|3971.87|3969.87|3971.37|3969.37|3973.37|3971.37|3971.37|3969.37|341
1620710400000|2021-05-11 05:20:00|3972.37|3970.37|3971.37|3969.37|3972.37|3970.37|3971.37|3969.37|104
1620710700000|2021-05-11 05:25:00|3972.37|3970.37|3971.37|3969.37|3972.37|3970.37|3971.37|3969.37|266
1620711000000|2021-05-11 05:30:00|3970.37|3968.37|3972.37|3970.37|3972.37|3970.37|3970.37|3968.37|668
1620711300000|2021-05-11 05:35:00|3971.87|3969.87|3971.37|3969.37|3972.37|3970.37|3971.37|3969.37|229
1620711600000|2021-05-11 05:40:00|3972.37|3970.37|3975.37|3973.37|3975.37|3973.37|3972.37|3970.37|663
1620711900000|2021-05-11 05:45:00|3976.37|3974.37|3977.37|3975.37|3977.37|3975.37|3974.37|3972.37|1437
1620712200000|2021-05-11 05:50:00|3976.37|3974.37|3976.37|3974.37|3976.37|3974.37|3976.37|3974.37|339
1620712500000|2021-05-11 05:55:00|3976.87|3974.87|3978.37|3976.37|3979.37|3977.37|3976.37|3974.37|1146
1620712800000|2021-05-11 06:00:00|3978.12|3976.62|3976.12|3974.62|3979.12|3977.62|3976.12|3974.62|2994
1620713100000|2021-05-11 06:05:00|3976.62|3975.12|3976.12|3974.62|3978.12|3976.62|3975.12|3973.62|1711
1620713400000|2021-05-11 06:10:00|3975.12|3973.62|3975.12|3973.62|3976.12|3974.62|3973.12|3971.62|2332
1620713700000|2021-05-11 06:15:00|3974.12|3972.62|3976.12|3974.62|3976.12|3974.62|3973.12|3971.62|1793
1620714000000|2021-05-11 06:20:00|3975.12|3973.62|3974.12|3972.62|3976.12|3974.62|3974.12|3972.62|965
1620714300000|2021-05-11 06:25:00|3973.62|3972.12|3969.62|3968.12|3974.12|3972.62|3969.62|3968.12|2523
1620714600000|2021-05-11 06:30:00|3969.12|3967.62|3969.12|3967.62|3971.12|3969.62|3968.12|3966.62|2789
1620714900000|2021-05-11 06:35:00|3970.12|3968.62|3970.12|3968.62|3972.12|3970.62|3969.12|3967.62|3010
1620715200000|2021-05-11 06:40:00|3970.62|3969.12|3973.12|3971.62|3975.12|3973.62|3970.62|3969.12|2406
1620715500000|2021-05-11 06:45:00|3972.12|3970.62|3976.12|3974.62|3976.12|3974.62|3972.12|3970.62|1121
1620715800000|2021-05-11 06:50:00|3975.12|3973.62|3978.12|3976.62|3980.12|3978.62|3975.12|3973.62|2386
1620716100000|2021-05-11 06:55:00|3977.12|3975.62|3976.12|3974.62|3978.12|3976.62|3976.12|3974.62|3305
1620716400000|2021-05-11 07:00:00|3975.12|3973.62|3978.12|3976.62|3980.12|3978.62|3975.12|3973.62|17936
1620716700000|2021-05-11 07:05:00|3979.12|3977.62|3966.12|3964.62|3979.12|3977.62|3965.12|3963.62|14691
1620717000000|2021-05-11 07:10:00|3965.12|3963.62|3958.12|3956.62|3965.12|3963.62|3956.12|3954.62|21089
1620717300000|2021-05-11 07:15:00|3957.12|3955.62|3960.12|3958.62|3960.12|3958.62|3952.12|3950.62|21827
1620717600000|2021-05-11 07:20:00|3959.12|3957.62|3958.12|3956.62|3964.12|3962.62|3956.12|3954.62|16887
1620717900000|2021-05-11 07:25:00|3957.12|3955.62|3956.12|3954.62|3958.12|3956.62|3953.12|3951.62|12345
1620718200000|2021-05-11 07:30:00|3955.12|3953.62|3952.12|3950.62|3956.12|3954.62|3951.12|3949.62|15699
1620718500000|2021-05-11 07:35:00|3951.12|3949.62|3954.12|3952.62|3955.12|3953.62|3951.12|3949.62|6258
1620718800000|2021-05-11 07:40:00|3954.67|3953.17|3950.67|3949.17|3954.67|3953.17|3949.67|3948.17|8350
1620719100000|2021-05-11 07:45:00|3949.67|3948.17|3949.67|3948.17|3950.67|3949.17|3946.67|3945.17|10405
1620719400000|2021-05-11 07:50:00|3948.67|3947.17|3948.67|3947.17|3950.67|3949.17|3946.67|3945.17|10336
1620719700000|2021-05-11 07:55:00|3949.67|3948.17|3959.67|3958.17|3960.67|3959.17|3947.67|3946.17|11088
1620720000000|2021-05-11 08:00:00|3960.67|3959.17|3946.67|3945.17|3960.67|3959.17|3946.67|3945.17|9368
1620720300000|2021-05-11 08:05:00|3947.67|3946.17|3950.67|3949.17|3950.67|3949.17|3943.67|3942.17|10322
1620720600000|2021-05-11 08:10:00|3951.67|3950.17|3945.67|3944.17|3951.67|3950.17|3944.67|3943.17|8199
1620720900000|2021-05-11 08:15:00|3946.67|3945.17|3943.67|3942.17|3946.67|3945.17|3941.67|3940.17|5716
1620721200000|2021-05-11 08:20:00|3942.67|3941.17|3943.67|3942.17|3947.67|3946.17|3942.67|3941.17|6746
1620721500000|2021-05-11 08:25:00|3944.67|3943.17|3946.67|3945.17|3947.67|3946.17|3942.67|3941.17|5959
1620721800000|2021-05-11 08:30:00|3945.67|3944.17|3943.67|3942.17|3948.67|3947.17|3942.67|3941.17|6641
1620722100000|2021-05-11 08:35:00|3944.67|3943.17|3946.67|3945.17|3947.67|3946.17|3942.67|3941.17|6580
1620722400000|2021-05-11 08:40:00|3945.67|3944.17|3949.67|3948.17|3951.67|3950.17|3945.67|3944.17|6347
1620722700000|2021-05-11 08:45:00|3950.67|3949.17|3948.67|3947.17|3951.67|3950.17|3947.67|3946.17|4397
1620723000000|2021-05-11 08:50:00|3947.67|3946.17|3945.67|3944.17|3948.67|3947.17|3945.67|3944.17|4935
1620723300000|2021-05-11 08:55:00|3944.67|3943.17|3942.67|3941.17|3945.67|3944.17|3942.67|3941.17|7024
1620723600000|2021-05-11 09:00:00|3941.67|3940.17|3949.67|3948.17|3949.67|3948.17|3941.67|3940.17|9458
1620723900000|2021-05-11 09:05:00|3948.67|3947.17|3949.67|3948.17|3950.67|3949.17|3948.67|3947.17|6198
1620724200000|2021-05-11 09:10:00|3948.67|3947.17|3949.67|3948.17|3951.67|3950.17|3947.67|3946.17|2690
1620724500000|2021-05-11 09:15:00|3950.67|3949.17|3953.67|3952.17|3953.67|3952.17|3949.67|3948.17|6392
1620724800000|2021-05-11 09:20:00|3952.67|3951.17|3948.67|3947.17|3952.67|3951.17|3947.67|3946.17|3268
1620725100000|2021-05-11 09:25:00|3947.67|3946.17|3945.67|3944.17|3947.67|3946.17|3944.67|3943.17|4864
1620725400000|2021-05-11 09:30:00|3944.67|3943.17|3946.67|3945.17|3948.67|3947.17|3944.67|3943.17|9131
1620725700000|2021-05-11 09:35:00|3947.67|3946.17|3946.67|3945.17|3949.67|3948.17|3945.67|3944.17|2934
1620726000000|2021-05-11 09:40:00|3945.67|3944.17|3946.67|3945.17|3947.67|3946.17|3943.67|3942.17|6273
1620726300000|2021-05-11 09:45:00|3945.67|3944.17|3943.67|3942.17|3945.67|3944.17|3942.67|3941.17|4004
1620726600000|2021-05-11 09:50:00|3944.67|3943.17|3944.67|3943.17|3944.67|3943.17|3943.67|3942.17|3889
1620726900000|2021-05-11 09:55:00|3943.67|3942.17|3944.67|3943.17|3944.67|3943.17|3942.67|3941.17|2654
1620727200000|2021-05-11 10:00:00|3945.67|3944.17|3939.67|3938.17|3945.67|3944.17|3939.67|3938.17|4619
1620727500000|2021-05-11 10:05:00|3940.17|3938.67|3936.67|3935.17|3940.67|3939.17|3935.67|3934.17|11105
1620727800000|2021-05-11 10:10:00|3935.67|3934.17|3937.67|3936.17|3937.67|3936.17|3934.67|3933.17|4202
1620728100000|2021-05-11 10:15:00|3938.17|3936.67|3942.67|3941.17|3943.67|3942.17|3937.67|3936.17|8315
1620728400000|2021-05-11 10:20:00|3942.17|3940.67|3939.67|3938.17|3942.67|3941.17|3939.67|3938.17|4708
1620728700000|2021-05-11 10:25:00|3938.67|3937.17|3935.67|3934.17|3938.67|3937.17|3935.67|3934.17|5060
1620729000000|2021-05-11 10:30:00|3936.67|3935.17|3931.67|3930.17|3936.67|3935.17|3931.67|3930.17|5480
1620729300000|2021-05-11 10:35:00|3932.67|3931.17|3933.67|3932.17|3935.67|3934.17|3932.67|3931.17|5913
1620729600000|2021-05-11 10:40:00|3932.67|3931.17|3931.67|3930.17|3933.67|3932.17|3929.67|3928.17|3505
1620729900000|2021-05-11 10:45:00|3932.67|3931.17|3930.67|3929.17|3933.67|3932.17|3930.67|3929.17|3526
1620730200000|2021-05-11 10:50:00|3931.67|3930.17|3936.67|3935.17|3936.67|3935.17|3931.67|3930.17|3706
1620730500000|2021-05-11 10:55:00|3935.67|3934.17|3936.67|3935.17|3936.67|3935.17|3934.67|3933.17|2566
1620730800000|2021-05-11 11:00:00|3935.67|3934.17|3936.67|3935.17|3937.67|3936.17|3935.67|3934.17|2602
1620731100000|2021-05-11 11:05:00|3935.67|3934.17|3935.67|3934.17|3936.67|3935.17|3933.67|3932.17|4341
1620731400000|2021-05-11 11:10:00|3934.67|3933.17|3938.67|3937.17|3938.67|3937.17|3934.67|3933.17|2509
1620731700000|2021-05-11 11:15:00|3937.67|3936.17|3936.67|3935.17|3937.67|3936.17|3935.67|3934.17|2154
1620732000000|2021-05-11 11:20:00|3935.67|3934.17|3934.67|3933.17|3935.67|3934.17|3933.67|3932.17|4138
1620732300000|2021-05-11 11:25:00|3933.67|3932.17|3934.67|3933.17|3935.67|3934.17|3932.67|3931.17|2125
1620732600000|2021-05-11 11:30:00|3933.67|3932.17|3932.67|3931.17|3935.67|3934.17|3932.67|3931.17|2343
1620732900000|2021-05-11 11:35:00|3932.17|3930.67|3933.67|3932.17|3935.17|3933.67|3931.67|3930.17|3252
1620733200000|2021-05-11 11:40:00|3933.68|3932.18|3938.68|3937.18|3938.68|3937.18|3933.68|3932.18|4533
1620733500000|2021-05-11 11:45:00|3939.68|3938.18|3939.68|3938.18|3940.68|3939.18|3938.68|3937.18|4036
1620733800000|2021-05-11 11:50:00|3938.68|3937.18|3939.68|3938.18|3939.68|3938.18|3938.68|3937.18|3528
1620734100000|2021-05-11 11:55:00|3938.68|3937.18|3934.68|3933.18|3939.68|3938.18|3933.68|3932.18|4988
1620734400000|2021-05-11 12:00:00|3933.68|3932.18|3936.68|3935.18|3936.68|3935.18|3933.68|3932.18|4733
1620734700000|2021-05-11 12:05:00|3937.68|3936.18|3931.68|3930.18|3937.68|3936.18|3930.68|3929.18|4386
1620735000000|2021-05-11 12:10:00|3930.68|3929.18|3929.68|3928.18|3932.68|3931.18|3929.68|3928.18|5306
1620735300000|2021-05-11 12:15:00|3928.68|3927.18|3926.68|3925.18|3929.68|3928.18|3926.68|3925.18|6896
1620735600000|2021-05-11 12:20:00|3925.68|3924.18|3924.68|3923.18|3927.68|3926.18|3923.68|3922.18|6998
1620735900000|2021-05-11 12:25:00|3923.68|3922.18|3921.68|3920.18|3925.68|3924.18|3921.68|3920.18|6135
1620736200000|2021-05-11 12:30:00|3920.68|3919.18|3925.68|3924.18|3927.18|3925.68|3920.68|3919.18|7285
1620736500000|2021-05-11 12:35:00|3926.68|3925.18|3930.18|3928.68|3930.68|3929.18|3925.68|3924.18|4437
1620736800000|2021-05-11 12:40:00|3929.68|3928.18|3929.68|3928.18|3930.68|3929.18|3926.68|3925.18|4192
1620737100000|2021-05-11 12:45:00|3930.68|3929.18|3928.68|3927.18|3931.68|3930.18|3928.68|3927.18|3563
1620737400000|2021-05-11 12:50:00|3929.68|3928.18|3927.68|3926.18|3929.68|3928.18|3927.68|3926.18|3618
1620737700000|2021-05-11 12:55:00|3928.68|3927.18|3925.68|3924.18|3928.68|3927.18|3924.68|3923.18|7098
1620738000000|2021-05-11 13:00:00|3924.68|3923.18|3921.68|3920.18|3924.68|3923.18|3920.68|3919.18|8336
1620738300000|2021-05-11 13:05:00|3920.68|3919.18|3922.68|3921.18|3922.68|3921.18|3920.68|3919.18|4931
1620738600000|2021-05-11 13:10:00|3923.68|3922.18|3920.68|3919.18|3923.68|3922.18|3919.68|3918.18|6478
1620738900000|2021-05-11 13:15:00|3921.68|3920.18|3923.68|3922.18|3925.68|3924.18|3920.68|3919.18|6747
1620739200000|2021-05-11 13:20:00|3924.68|3923.18|3925.68|3924.18|3927.68|3926.18|3924.68|3923.18|5708
1620739500000|2021-05-11 13:25:00|3926.68|3925.18|3930.68|3929.18|3930.68|3929.18|3925.68|3924.18|6471
1620739800000|2021-05-11 13:30:00|3929.68|3928.18|3930.68|3929.18|3934.68|3933.18|3927.68|3926.18|15539
1620740100000|2021-05-11 13:35:00|3931.68|3930.18|3933.68|3932.18|3935.68|3934.18|3930.68|3929.18|15923
1620740400000|2021-05-11 13:40:00|3932.68|3931.18|3942.68|3941.18|3944.68|3943.18|3932.68|3931.18|15762
1620740700000|2021-05-11 13:45:00|3941.68|3940.18|3940.68|3939.18|3943.68|3942.18|3939.68|3938.18|12358
1620741000000|2021-05-11 13:50:00|3941.68|3940.18|3944.68|3943.18|3944.68|3943.18|3940.68|3939.18|16137
1620741300000|2021-05-11 13:55:00|3943.68|3942.18|3951.68|3950.18|3951.68|3950.18|3943.68|3942.18|19121
1620741600000|2021-05-11 14:00:00|3950.68|3949.18|3952.68|3951.18|3953.68|3952.18|3949.68|3948.18|13950
1620741900000|2021-05-11 14:05:00|3953.68|3952.18|3944.68|3943.18|3953.68|3952.18|3944.68|3943.18|9760
1620742200000|2021-05-11 14:10:00|3944.45|3942.95|3943.45|3941.95|3946.45|3944.95|3942.45|3940.95|9295
1620742500000|2021-05-11 14:15:00|3944.45|3942.95|3940.45|3938.95|3944.45|3942.95|3938.45|3936.95|9013
1620742800000|2021-05-11 14:20:00|3941.45|3939.95|3939.45|3937.95|3945.45|3943.95|3939.45|3937.95|9309
1620743100000|2021-05-11 14:25:00|3940.45|3938.95|3930.45|3928.95|3940.45|3938.95|3930.45|3928.95|15826
1620743400000|2021-05-11 14:30:00|3929.45|3927.95|3923.45|3921.95|3929.45|3927.95|3923.45|3921.95|16257
1620743700000|2021-05-11 14:35:00|3922.45|3920.95|3921.45|3919.95|3922.45|3920.95|3917.45|3915.95|17279
1620744000000|2021-05-11 14:40:00|3920.45|3918.95|3925.45|3923.95|3927.45|3925.95|3919.45|3917.95|12856
1620744300000|2021-05-11 14:45:00|3924.45|3922.95|3927.45|3925.95|3927.45|3925.95|3920.45|3918.95|13797
1620744600000|2021-05-11 14:50:00|3926.45|3924.95|3928.45|3926.95|3929.45|3927.95|3925.45|3923.95|10983
1620744900000|2021-05-11 14:55:00|3927.45|3925.95|3928.45|3926.95|3931.45|3929.95|3926.45|3924.95|9503
1620745200000|2021-05-11 15:00:00|3927.45|3925.95|3923.45|3921.95|3929.45|3927.95|3923.45|3921.95|11031
1620745500000|2021-05-11 15:05:00|3922.45|3920.95|3927.45|3925.95|3930.45|3928.95|3922.45|3920.95|11563
1620745800000|2021-05-11 15:10:00|3926.45|3924.95|3930.45|3928.95|3930.45|3928.95|3925.45|3923.95|21254
1620746100000|2021-05-11 15:15:00|3929.45|3927.95|3935.45|3933.95|3935.45|3933.95|3927.45|3925.95|14480
1620746400000|2021-05-11 15:20:00|3936.45|3934.95|3939.45|3937.95|3940.45|3938.95|3935.45|3933.95|11978
1620746700000|2021-05-11 15:25:00|3940.45|3938.95|3938.45|3936.95|3940.45|3938.95|3935.45|3933.95|32253
1620747000000|2021-05-11 15:30:00|3939.45|3937.95|3945.45|3943.95|3945.45|3943.95|3939.45|3937.95|66508
1620747300000|2021-05-11 15:35:00|3946.45|3944.95|3941.45|3939.95|3947.45|3945.95|3940.45|3938.95|45164
1620747600000|2021-05-11 15:40:00|3940.45|3938.95|3937.45|3935.95|3940.45|3938.95|3937.45|3935.95|31760
1620747900000|2021-05-11 15:45:00|3938.45|3936.95|3940.45|3938.95|3942.45|3940.95|3937.45|3935.95|13414
1620748200000|2021-05-11 15:50:00|3939.45|3937.95|3946.45|3944.95|3947.45|3945.95|3939.45|3937.95|21784
1620748500000|2021-05-11 15:55:00|3947.45|3945.95|3946.45|3944.95|3948.45|3946.95|3945.45|3943.95|6980
1620748800000|2021-05-11 16:00:00|3945.45|3943.95|3944.45|3942.95|3947.45|3945.95|3943.45|3941.95|6543
1620749100000|2021-05-11 16:05:00|3945.45|3943.95|3943.45|3941.95|3946.45|3944.95|3943.45|3941.95|3710
1620749400000|2021-05-11 16:10:00|3944.45|3942.95|3945.45|3943.95|3946.45|3944.95|3943.45|3941.95|3276
1620749700000|2021-05-11 16:15:00|3945.95|3944.45|3946.45|3944.95|3947.45|3945.95|3942.45|3940.95|3967
1620750000000|2021-05-11 16:20:00|3945.45|3943.95|3944.45|3942.95|3946.45|3944.95|3942.45|3940.95|2197
1620750300000|2021-05-11 16:25:00|3943.95|3942.45|3940.45|3938.95|3944.45|3942.95|3940.45|3938.95|2569
1620750600000|2021-05-11 16:30:00|3941.45|3939.95|3938.45|3936.95|3941.45|3939.95|3937.45|3935.95|2379
1620750900000|2021-05-11 16:35:00|3939.45|3937.95|3941.45|3939.95|3942.45|3940.95|3938.45|3936.95|2394
1620751200000|2021-05-11 16:40:00|3940.45|3938.95|3938.45|3936.95|3941.45|3939.95|3937.45|3935.95|1275
1620751500000|2021-05-11 16:45:00|3937.45|3935.95|3937.45|3935.95|3938.45|3936.95|3936.45|3934.95|1012
1620751800000|2021-05-11 16:50:00|3936.45|3934.95|3933.45|3931.95|3937.45|3935.95|3932.45|3930.95|1897
1620752100000|2021-05-11 16:55:00|3934.45|3932.95|3936.45|3934.95|3936.45|3934.95|3933.45|3931.95|1248
1620752400000|2021-05-11 17:00:00|3935.45|3933.95|3941.45|3939.95|3941.45|3939.95|3935.45|3933.95|1536
1620752700000|2021-05-11 17:05:00|3940.45|3938.95|3940.45|3938.95|3940.45|3938.95|3937.45|3935.95|2754
1620753000000|2021-05-11 17:10:00|3939.45|3937.95|3937.45|3935.95|3941.45|3939.95|3937.45|3935.95|2024
1620753300000|2021-05-11 17:15:00|3938.45|3936.95|3941.45|3939.95|3942.45|3940.95|3936.45|3934.95|2085
1620753600000|2021-05-11 17:20:00|3940.95|3939.45|3943.45|3941.95|3943.45|3941.95|3940.45|3938.95|1449
1620753900000|2021-05-11 17:25:00|3944.45|3942.95|3947.45|3945.95|3947.45|3945.95|3943.45|3941.95|1492
1620754200000|2021-05-11 17:30:00|3946.95|3945.45|3946.45|3944.95|3947.45|3945.95|3945.45|3943.95|850
1620754500000|2021-05-11 17:35:00|3946.95|3945.45|3948.45|3946.95|3949.45|3947.95|3946.45|3944.95|1828
1620754800000|2021-05-11 17:40:00|3948.95|3947.45|3949.45|3947.95|3950.45|3948.95|3948.45|3946.95|2163
1620755100000|2021-05-11 17:45:00|3950.45|3948.95|3949.45|3947.95|3950.45|3948.95|3948.45|3946.95|2149
1620755400000|2021-05-11 17:50:00|3948.45|3946.95|3943.45|3941.95|3949.45|3947.95|3943.45|3941.95|1366
1620755700000|2021-05-11 17:55:00|3944.45|3942.95|3948.45|3946.95|3948.45|3946.95|3943.45|3941.95|1154
1620756000000|2021-05-11 18:00:00|3949.45|3947.95|3949.45|3947.95|3950.45|3948.95|3947.45|3945.95|1225
1620756300000|2021-05-11 18:05:00|3949.95|3948.45|3946.45|3944.95|3950.45|3948.95|3945.45|3943.95|1145
1620756600000|2021-05-11 18:10:00|3946.95|3945.45|3943.45|3941.95|3947.45|3945.95|3943.45|3941.95|1107
1620756900000|2021-05-11 18:15:00|3942.45|3940.95|3946.45|3944.95|3946.45|3944.95|3942.45|3940.95|1431
1620757200000|2021-05-11 18:20:00|3945.45|3943.95|3948.45|3946.95|3948.45|3946.95|3945.45|3943.95|1170
1620757500000|2021-05-11 18:25:00|3947.45|3945.95|3952.45|3950.95|3952.45|3950.95|3947.45|3945.95|1006
1620757800000|2021-05-11 18:30:00|3951.45|3949.95|3947.45|3945.95|3951.45|3949.95|3945.45|3943.95|2433
1620758100000|2021-05-11 18:35:00|3947.95|3946.45|3944.45|3942.95|3948.45|3946.95|3943.45|3941.95|1705
1620758400000|2021-05-11 18:40:00|3943.45|3941.95|3946.45|3944.95|3946.45|3944.95|3942.45|3940.95|1145
1620758700000|2021-05-11 18:45:00|3945.45|3943.95|3949.45|3947.95|3949.45|3947.95|3945.45|3943.95|1347
1620759000000|2021-05-11 18:50:00|3948.45|3946.95|3948.45|3946.95|3950.45|3948.95|3946.45|3944.95|1665
1620759300000|2021-05-11 18:55:00|3947.45|3945.95|3948.45|3946.95|3950.45|3948.95|3947.45|3945.95|830
1620759600000|2021-05-11 19:00:00|3949.45|3947.95|3949.45|3947.95|3951.45|3949.95|3948.45|3946.95|1992
1620759900000|2021-05-11 19:05:00|3948.45|3946.95|3947.45|3945.95|3949.45|3947.95|3946.45|3944.95|1180
1620760200000|2021-05-11 19:10:00|3948.45|3946.95|3944.45|3942.95|3948.45|3946.95|3944.45|3942.95|737
1620760500000|2021-05-11 19:15:00|3945.45|3943.95|3951.45|3949.95|3951.45|3949.95|3943.45|3941.95|1716
1620760800000|2021-05-11 19:20:00|3950.45|3948.95|3950.45|3948.95|3951.45|3949.95|3949.45|3947.95|1190
1620761100000|2021-05-11 19:25:00|3951.45|3949.95|3950.45|3948.95|3952.45|3950.95|3950.45|3948.95|1454
1620761400000|2021-05-11 19:30:00|3949.45|3947.95|3944.45|3942.95|3951.45|3949.95|3944.45|3942.95|2032
1620761700000|2021-05-11 19:35:00|3944.95|3943.45|3942.45|3940.95|3945.45|3943.95|3941.45|3939.95|1969
1620762000000|2021-05-11 19:40:00|3943.45|3941.95|3944.45|3942.95|3945.45|3943.95|3943.45|3941.95|1456
1620762300000|2021-05-11 19:45:00|3945.45|3943.95|3948.45|3946.95|3948.45|3946.95|3945.45|3943.95|1098
1620762600000|2021-05-11 19:50:00|3947.45|3945.95|3945.45|3943.95|3949.45|3947.95|3945.45|3943.95|2832
1620762900000|2021-05-11 19:55:00|3944.45|3942.95|3947.45|3945.95|3947.45|3945.95|3942.45|3940.95|6772
1620763200000|2021-05-11 20:00:00|3946|3943|3944.9|3941.9|3949.6|3946.6|3944.7|3941.7|96
1620763500000|2021-05-11 20:05:00|3945.1|3942.1|3944.9|3941.9|3946|3943|3943.4|3940.4|0
1620763800000|2021-05-11 20:10:00|3944.7|3941.7|3941|3938|3945.6|3942.6|3940.3|3937.3|0
1620764100000|2021-05-11 20:15:00|3941.1|3938.1|3940.6|3937.6|3941.4|3938.4|3940.2|3937.2|0
1620764400000|2021-05-11 20:20:00|3940.5|3937.5|3940.6|3937.6|3940.7|3937.7|3940.4|3937.4|0
1620764700000|2021-05-11 20:25:00|3940.5|3937.5|3940.6|3937.6|3940.7|3937.7|3940.5|3937.5|0
1620765000000|2021-05-11 20:30:00|3940.5|3937.5|3939.3|3936.3|3940.5|3937.5|3939.1|3936.1|0
1620765300000|2021-05-11 20:35:00|3939.1|3936.1|3938.6|3935.6|3939.5|3936.5|3938.6|3935.6|0
1620765600000|2021-05-11 20:40:00|3938.8|3935.8|3939.1|3936.1|3940.5|3937.5|3938.6|3935.6|0
1620765900000|2021-05-11 20:45:00|3938.8|3935.8|3940.1|3937.1|3940.8|3937.8|3938.6|3935.6|0
1620766200000|2021-05-11 20:50:00|3940.3|3937.3|3940.1|3937.1|3940.8|3937.8|3939.9|3936.9|0
1620766500000|2021-05-11 20:55:00|3940.3|3937.3|3941|3938|3941.4|3938.4|3939.9|3936.9|0
1620766800000|2021-05-11 21:00:00|3940.9|3937.9|3941.1|3938.1|3941.3|3938.3|3940.9|3937.9|0
1620767100000|2021-05-11 21:05:00|3941|3938|3941|3938|3941.1|3938.1|3941|3938|0
1620767400000|2021-05-11 21:10:00|3941.1|3938.1|3941|3938|3941.1|3938.1|3941|3938|0
1620767700000|2021-05-11 21:15:00|3941.1|3938.1|3941.1|3938.1|3941.1|3938.1|3941.1|3938.1|0
1620768000000|2021-05-11 21:20:00|3941.3|3938.3|3941|3938|3941.3|3938.3|3941|3938|0
1620768300000|2021-05-11 21:25:00|3940.5|3937.5|3940.3|3937.3|3940.8|3937.8|3939.8|3936.8|0
1620768600000|2021-05-11 21:30:00|3940.4|3937.4|3940.5|3937.5|3940.5|3937.5|3940.3|3937.3|0
1620768900000|2021-05-11 21:35:00|3940.4|3937.4|3940.3|3937.3|3940.5|3937.5|3940|3937|0
1620769200000|2021-05-11 21:40:00|3940.4|3937.4|3940.5|3937.5|3940.5|3937.5|3940.4|3937.4|0
1620769500000|2021-05-11 21:45:00|3940.4|3937.4|3940.2|3937.2|3940.5|3937.5|3940|3937|0
1620769800000|2021-05-11 21:50:00|3940.1|3937.1|3940.5|3937.5|3940.6|3937.6|3940.1|3937.1|0
1620770100000|2021-05-11 21:55:00|3940.6|3937.6|3940.6|3937.6|3940.8|3937.8|3940.6|3937.6|0
1620770400000|2021-05-11 22:00:00|3940.7|3937.7|3940.4|3937.4|3941.9|3938.9|3939.6|3936.6|0
1620770700000|2021-05-11 22:05:00|3940.9|3937.9|3941.5|3938.5|3941.7|3938.7|3940.9|3937.9|0
1620771000000|2021-05-11 22:10:00|3941.6|3938.6|3941.9|3938.9|3941.9|3938.9|3941.3|3938.3|0
1620771300000|2021-05-11 22:15:00|3942.4|3939.4|3942.8|3939.8|3942.8|3939.8|3942.4|3939.4|0
1620771600000|2021-05-11 22:20:00|3942.7|3939.7|3942.4|3939.4|3942.7|3939.7|3942.1|3939.1|0
1620771900000|2021-05-11 22:25:00|3942.5|3939.5|3942.8|3939.8|3942.8|3939.8|3942.1|3939.1|0
1620772200000|2021-05-11 22:30:00|3943|3940|3941.5|3938.5|3943.4|3940.4|3940.2|3937.2|0
1620772500000|2021-05-11 22:35:00|3941.6|3938.6|3942.1|3939.1|3942.6|3939.6|3941.6|3938.6|0
1620772800000|2021-05-11 22:40:00|3942.3|3939.3|3942.6|3939.6|3942.8|3939.8|3942.1|3939.1|0
1620773100000|2021-05-11 22:45:00|3942.7|3939.7|3942.8|3939.8|3943|3940|3942.1|3939.1|0
1620773400000|2021-05-11 22:50:00|3942.6|3939.6|3942.4|3939.4|3942.8|3939.8|3942.4|3939.4|0
1620773700000|2021-05-11 22:55:00|3942.5|3939.5|3941.9|3938.9|3942.6|3939.6|3941.3|3938.3|0
1620774000000|2021-05-11 23:00:00|3942|3939|3940.2|3937.2|3942.1|3939.1|3939.2|3936.2|0
1620774300000|2021-05-11 23:05:00|3940.3|3937.3|3938.7|3935.7|3940.7|3937.7|3938.3|3935.3|0
1620774600000|2021-05-11 23:10:00|3938.9|3935.9|3940.2|3937.2|3940.2|3937.2|3938.7|3935.7|0
1620774900000|2021-05-11 23:15:00|3940.1|3937.1|3940.4|3937.4|3940.9|3937.9|3939.6|3936.6|0
1620775200000|2021-05-11 23:20:00|3940.7|3937.7|3940.9|3937.9|3941.5|3938.5|3940.4|3937.4|0
1620775500000|2021-05-11 23:25:00|3941|3938|3941.5|3938.5|3941.9|3938.9|3940.9|3937.9|0
1620775800000|2021-05-11 23:30:00|3941.6|3938.6|3941.7|3938.7|3941.7|3938.7|3941.1|3938.1|0
1620776100000|2021-05-11 23:35:00|3941.6|3938.6|3942.6|3939.6|3943.4|3940.4|3940.9|3937.9|0
1620776400000|2021-05-11 23:40:00|3942.5|3939.5|3943.4|3940.4|3943.4|3940.4|3942.4|3939.4|0
1620776700000|2021-05-11 23:45:00|3943.6|3940.6|3943.9|3940.9|3944.1|3941.1|3942.1|3939.1|0
1620777000000|2021-05-11 23:50:00|3943.6|3940.6|3945.1|3942.1|3945.3|3942.3|3943|3940|0
1620777300000|2021-05-11 23:55:00|3945.3|3942.3|3946.2|3943.2|3946.2|3943.2|3944.9|3941.9|0
1620777600000|2021-05-12 00:00:00|3946.4|3943.4|3946.8|3943.8|3947.3|3944.3|3945.8|3942.8|0
1620777900000|2021-05-12 00:05:00|3947.1|3944.1|3947.9|3944.9|3949.6|3946.6|3946.8|3943.8|0
1620778200000|2021-05-12 00:10:00|3948|3945|3950.8|3947.8|3951|3948|3947.9|3944.9|0
1620778500000|2021-05-12 00:15:00|3950.9|3947.9|3954.7|3952.7|3955.7|3953.7|3950.2|3947.8|1224
1620778800000|2021-05-12 00:20:00|3953.7|3951.7|3951.7|3949.7|3954.7|3952.7|3951.7|3949.7|387
1620779100000|2021-05-12 00:25:00|3952.2|3950.2|3947.7|3945.7|3952.7|3950.7|3947.7|3945.7|216
1620779400000|2021-05-12 00:30:00|3947.2|3945.2|3944.7|3942.7|3947.7|3945.7|3943.7|3941.7|534
1620779700000|2021-05-12 00:35:00|3945.2|3943.2|3940.7|3938.7|3945.7|3943.7|3940.2|3938.2|330
1620780000000|2021-05-12 00:40:00|3941.2|3939.2|3928.7|3926.7|3941.7|3939.7|3928.7|3926.7|753
1620780300000|2021-05-12 00:45:00|3929.7|3927.7|3929.7|3927.7|3933.7|3931.7|3925.7|3923.7|666
1620780600000|2021-05-12 00:50:00|3929.2|3927.2|3931.7|3929.7|3932.7|3930.7|3928.7|3926.7|211
1620780900000|2021-05-12 00:55:00|3931.2|3929.2|3929.7|3927.7|3931.7|3929.7|3926.2|3924.2|288
1620781200000|2021-05-12 01:00:00|3928.7|3926.7|3927.7|3925.7|3929.7|3927.7|3925.7|3923.7|308
1620781500000|2021-05-12 01:05:00|3926.7|3924.7|3934.7|3932.7|3935.7|3933.7|3926.7|3924.7|254
1620781800000|2021-05-12 01:10:00|3933.7|3931.7|3932.2|3930.2|3933.7|3931.7|3931.7|3929.7|134
1620782100000|2021-05-12 01:15:00|3932.7|3930.7|3936.7|3934.7|3936.7|3934.7|3931.7|3929.7|257
1620782400000|2021-05-12 01:20:00|3936.2|3934.2|3936.7|3934.7|3936.7|3934.7|3934.7|3932.7|198
1620782700000|2021-05-12 01:25:00|3935.7|3933.7|3934.7|3932.7|3936.7|3934.7|3934.7|3932.7|133
1620783000000|2021-05-12 01:30:00|3935.7|3933.7|3932.7|3930.7|3937.7|3935.7|3931.7|3929.7|595
1620783300000|2021-05-12 01:35:00|3932.2|3930.2|3932.7|3930.7|3932.7|3930.7|3929.7|3927.7|225
1620783600000|2021-05-12 01:40:00|3931.7|3929.7|3933.7|3931.7|3936.7|3934.7|3930.7|3928.7|301
1620783900000|2021-05-12 01:45:00|3933.2|3931.2|3932.7|3930.7|3933.7|3931.7|3931.7|3929.7|107
1620784200000|2021-05-12 01:50:00|3933.7|3931.7|3928.7|3926.7|3933.7|3931.7|3927.7|3925.7|226
1620784500000|2021-05-12 01:55:00|3928.2|3926.2|3929.7|3927.7|3931.7|3929.7|3928.2|3926.2|165
1620784800000|2021-05-12 02:00:00|3930.7|3928.7|3933.7|3931.7|3934.7|3932.7|3928.7|3926.7|216
1620785100000|2021-05-12 02:05:00|3933.2|3931.2|3935.7|3933.7|3936.7|3934.7|3932.7|3930.7|325
1620785400000|2021-05-12 02:10:00|3936.2|3934.2|3936.7|3934.7|3937.7|3935.7|3935.7|3933.7|171
1620785700000|2021-05-12 02:15:00|3935.7|3933.7|3934.7|3932.7|3936.7|3934.7|3933.7|3931.7|172
1620786000000|2021-05-12 02:20:00|3935.2|3933.2|3935.7|3933.7|3935.7|3933.7|3933.7|3931.7|189
1620786300000|2021-05-12 02:25:00|3936.7|3934.7|3935.7|3933.7|3938.7|3936.7|3935.7|3933.7|221
1620786600000|2021-05-12 02:30:00|3936.7|3934.7|3933.7|3931.7|3936.7|3934.7|3932.7|3930.7|115
1620786900000|2021-05-12 02:35:00|3934.7|3932.7|3934.7|3932.7|3935.7|3933.7|3932.7|3930.7|133
1620787200000|2021-05-12 02:40:00|3933.7|3931.7|3933.7|3931.7|3934.7|3932.7|3932.7|3930.7|204
1620787500000|2021-05-12 02:45:00|3934.7|3932.7|3933.7|3931.7|3934.7|3932.7|3932.7|3930.7|119
1620787800000|2021-05-12 02:50:00|3934.7|3932.7|3934.7|3932.7|3935.7|3933.7|3934.7|3932.7|51
1620788100000|2021-05-12 02:55:00|3933.7|3931.7|3933.7|3931.7|3934.7|3932.7|3933.7|3931.7|155
1620788400000|2021-05-12 03:00:00|3934.2|3932.2|3934.7|3932.7|3934.7|3932.7|3931.7|3929.7|232
1620788700000|2021-05-12 03:05:00|3934.2|3932.2|3935.7|3933.7|3935.7|3933.7|3931.7|3929.7|106
1620789000000|2021-05-12 03:10:00|3935.2|3933.2|3932.7|3930.7|3935.7|3933.7|3932.7|3930.7|127
1620789300000|2021-05-12 03:15:00|3933.2|3931.2|3931.7|3929.7|3933.7|3931.7|3931.7|3929.7|251
1620789600000|2021-05-12 03:20:00|3932.2|3930.2|3928.7|3926.7|3932.7|3930.7|3926.7|3924.7|391
1620789900000|2021-05-12 03:25:00|3929.7|3927.7|3930.7|3928.7|3931.7|3929.7|3928.7|3926.7|200
1620790200000|2021-05-12 03:30:00|3929.7|3927.7|3930.7|3928.7|3932.7|3930.7|3928.7|3926.7|366
1620790500000|2021-05-12 03:35:00|3929.7|3927.7|3923.7|3921.7|3930.7|3928.7|3922.7|3920.7|1114
1620790800000|2021-05-12 03:40:00|3924.7|3922.7|3923.7|3921.7|3925.7|3923.7|3922.2|3920.2|456
1620791100000|2021-05-12 03:45:00|3922.7|3920.7|3918.7|3916.7|3922.7|3920.7|3916.7|3914.7|610
1620791400000|2021-05-12 03:50:00|3919.2|3917.2|3919.7|3917.7|3919.7|3917.7|3917.7|3915.7|413
1620791700000|2021-05-12 03:55:00|3918.7|3916.7|3913.7|3911.7|3918.7|3916.7|3912.7|3910.7|4228
1620792000000|2021-05-12 04:00:00|3914.7|3912.7|3914.7|3912.7|3915.7|3913.7|3913.7|3911.7|403
1620792300000|2021-05-12 04:05:00|3913.7|3911.7|3911.7|3909.7|3914.7|3912.7|3911.7|3909.7|520
1620792600000|2021-05-12 04:10:00|3912.7|3910.7|3912.7|3910.7|3912.7|3910.7|3910.7|3908.7|784
1620792900000|2021-05-12 04:15:00|3911.7|3909.7|3910.7|3908.7|3913.7|3911.7|3910.7|3908.7|724
1620793200000|2021-05-12 04:20:00|3911.7|3909.7|3910.7|3908.7|3911.7|3909.7|3909.7|3907.7|618
1620793500000|2021-05-12 04:25:00|3911.7|3909.7|3911.7|3909.7|3912.7|3910.7|3910.7|3908.7|464
1620793800000|2021-05-12 04:30:00|3912.7|3910.7|3916.7|3914.7|3916.7|3914.7|3912.7|3910.7|408
1620794100000|2021-05-12 04:35:00|3915.7|3913.7|3914.2|3912.2|3915.7|3913.7|3913.7|3911.7|198
1620794400000|2021-05-12 04:40:00|3914.7|3912.7|3912.7|3910.7|3914.7|3912.7|3910.7|3908.7|384
1620794700000|2021-05-12 04:45:00|3911.7|3909.7|3913.7|3911.7|3913.7|3911.7|3910.7|3908.7|599
1620795000000|2021-05-12 04:50:00|3914.7|3912.7|3916.7|3914.7|3916.7|3914.7|3914.7|3912.7|619
1620795300000|2021-05-12 04:55:00|3917.7|3915.7|3918.7|3916.7|3918.7|3916.7|3916.7|3914.7|386
1620795600000|2021-05-12 05:00:00|3919.7|3917.7|3922.7|3920.7|3922.7|3920.7|3918.7|3916.7|341
1620795900000|2021-05-12 05:05:00|3923.7|3921.7|3928.7|3926.7|3928.7|3926.7|3922.7|3920.7|788
1620796200000|2021-05-12 05:10:00|3929.7|3927.7|3927.7|3925.7|3929.7|3927.7|3926.7|3924.7|1467
1620796500000|2021-05-12 05:15:00|3928.2|3926.2|3927.7|3925.7|3928.7|3926.7|3926.7|3924.7|430
1620796800000|2021-05-12 05:20:00|3928.7|3926.7|3927.7|3925.7|3928.7|3926.7|3926.7|3924.7|732
1620797100000|2021-05-12 05:25:00|3928.7|3926.7|3930.7|3928.7|3930.7|3928.7|3927.7|3925.7|309
1620797400000|2021-05-12 05:30:00|3929.7|3927.7|3928.7|3926.7|3930.7|3928.7|3928.7|3926.7|257
1620797700000|2021-05-12 05:35:00|3929.2|3927.2|3929.7|3927.7|3930.7|3928.7|3929.2|3927.2|502
1620798000000|2021-05-12 05:40:00|3929.2|3927.2|3926.7|3924.7|3929.2|3927.2|3925.7|3923.7|324
1620798300000|2021-05-12 05:45:00|3927.7|3925.7|3924.7|3922.7|3928.7|3926.7|3924.7|3922.7|287
1620798600000|2021-05-12 05:50:00|3923.7|3921.7|3923.7|3921.7|3925.7|3923.7|3922.7|3920.7|774
1620798900000|2021-05-12 05:55:00|3922.7|3920.7|3918.7|3916.7|3922.7|3920.7|3918.7|3916.7|1102
1620799200000|2021-05-12 06:00:00|3918.45|3916.95|3923.45|3921.95|3923.45|3921.95|3918.45|3916.95|3627
1620799500000|2021-05-12 06:05:00|3924.45|3922.95|3924.95|3923.45|3927.45|3925.95|3924.45|3922.95|2193
1620799800000|2021-05-12 06:10:00|3924.45|3922.95|3926.45|3924.95|3928.45|3926.95|3924.45|3922.95|1473
1620800100000|2021-05-12 06:15:00|3927.45|3925.95|3931.45|3929.95|3931.45|3929.95|3927.45|3925.95|939
1620800400000|2021-05-12 06:20:00|3930.45|3928.95|3933.45|3931.95|3934.45|3932.95|3929.95|3928.45|1777
1620800700000|2021-05-12 06:25:00|3934.45|3932.95|3935.45|3933.95|3935.45|3933.95|3933.45|3931.95|1388
1620801000000|2021-05-12 06:30:00|3936.45|3934.95|3932.45|3930.95|3936.45|3934.95|3932.45|3930.95|1221
1620801300000|2021-05-12 06:35:00|3933.45|3931.95|3935.45|3933.95|3936.45|3934.95|3933.45|3931.95|964
1620801600000|2021-05-12 06:40:00|3934.45|3932.95|3934.45|3932.95|3935.45|3933.95|3933.45|3931.95|700
1620801900000|2021-05-12 06:45:00|3935.45|3933.95|3933.45|3931.95|3935.45|3933.95|3933.45|3931.95|1021
1620802200000|2021-05-12 06:50:00|3934.45|3932.95|3939.45|3937.95|3939.45|3937.95|3934.45|3932.95|2236
1620802500000|2021-05-12 06:55:00|3940.45|3938.95|3942.45|3940.95|3942.45|3940.95|3939.45|3937.95|3348
1620802800000|2021-05-12 07:00:00|3941.45|3939.95|3946.45|3944.95|3950.45|3948.95|3941.45|3939.95|13705
1620803100000|2021-05-12 07:05:00|3947.45|3945.95|3945.45|3943.95|3949.45|3947.95|3945.45|3943.95|6329
1620803400000|2021-05-12 07:10:00|3944.45|3942.95|3937.45|3935.95|3948.45|3946.95|3937.45|3935.95|7156
1620803700000|2021-05-12 07:15:00|3937.95|3936.45|3946.45|3944.95|3947.95|3946.45|3937.95|3936.45|8366
1620804000000|2021-05-12 07:20:00|3947.45|3945.95|3948.45|3946.95|3950.45|3948.95|3946.45|3944.95|5892
1620804300000|2021-05-12 07:25:00|3949.45|3947.95|3952.45|3950.95|3952.45|3950.95|3946.45|3944.95|5598
1620804600000|2021-05-12 07:30:00|3951.45|3949.95|3949.45|3947.95|3952.45|3950.95|3949.45|3947.95|6542
1620804900000|2021-05-12 07:35:00|3950.45|3948.95|3950.45|3948.95|3954.45|3952.95|3949.45|3947.95|7716
1620805200000|2021-05-12 07:40:00|3950.98|3949.48|3954.98|3953.48|3954.98|3953.48|3950.98|3949.48|4394
1620805500000|2021-05-12 07:45:00|3953.98|3952.48|3958.98|3957.48|3959.98|3958.48|3953.98|3952.48|10365
1620805800000|2021-05-12 07:50:00|3959.98|3958.48|3956.98|3955.48|3960.98|3959.48|3955.98|3954.48|6594
1620806100000|2021-05-12 07:55:00|3957.98|3956.48|3955.98|3954.48|3960.98|3959.48|3954.98|3953.48|7788
1620806400000|2021-05-12 08:00:00|3956.98|3955.48|3954.98|3953.48|3959.98|3958.48|3954.98|3953.48|5458
1620806700000|2021-05-12 08:05:00|3955.98|3954.48|3951.98|3950.48|3955.98|3954.48|3951.98|3950.48|6430
1620807000000|2021-05-12 08:10:00|3950.98|3949.48|3948.98|3947.48|3954.98|3953.48|3947.98|3946.48|8187
1620807300000|2021-05-12 08:15:00|3949.98|3948.48|3946.98|3945.48|3949.98|3948.48|3945.98|3944.48|6366
1620807600000|2021-05-12 08:20:00|3947.98|3946.48|3946.98|3945.48|3947.98|3946.48|3944.98|3943.48|3562
1620807900000|2021-05-12 08:25:00|3945.98|3944.48|3944.98|3943.48|3946.98|3945.48|3943.98|3942.48|4905
1620808200000|2021-05-12 08:30:00|3945.98|3944.48|3946.98|3945.48|3946.98|3945.48|3942.98|3941.48|5385
1620808500000|2021-05-12 08:35:00|3945.98|3944.48|3946.98|3945.48|3947.98|3946.48|3944.98|3943.48|4714
1620808800000|2021-05-12 08:40:00|3945.98|3944.48|3941.98|3940.48|3946.98|3945.48|3939.98|3938.48|5822
1620809100000|2021-05-12 08:45:00|3942.98|3941.48|3943.98|3942.48|3944.98|3943.48|3942.98|3941.48|3305
1620809400000|2021-05-12 08:50:00|3942.98|3941.48|3941.98|3940.48|3944.98|3943.48|3941.98|3940.48|2271
1620809700000|2021-05-12 08:55:00|3942.98|3941.48|3943.98|3942.48|3944.98|3943.48|3941.98|3940.48|3389
1620810000000|2021-05-12 09:00:00|3944.98|3943.48|3945.98|3944.48|3946.98|3945.48|3943.98|3942.48|1542
1620810300000|2021-05-12 09:05:00|3946.98|3945.48|3945.98|3944.48|3947.98|3946.48|3943.98|3942.48|2552
1620810600000|2021-05-12 09:10:00|3946.98|3945.48|3951.98|3950.48|3951.98|3950.48|3946.98|3945.48|3883
1620810900000|2021-05-12 09:15:00|3950.98|3949.48|3949.98|3948.48|3951.98|3950.48|3949.98|3948.48|2633
1620811200000|2021-05-12 09:20:00|3950.98|3949.48|3949.98|3948.48|3951.98|3950.48|3947.98|3946.48|5540
1620811500000|2021-05-12 09:25:00|3950.98|3949.48|3948.98|3947.48|3951.98|3950.48|3947.98|3946.48|2220
1620811800000|2021-05-12 09:30:00|3947.98|3946.48|3942.98|3941.48|3947.98|3946.48|3942.98|3941.48|8507
1620812100000|2021-05-12 09:35:00|3943.98|3942.48|3940.98|3939.48|3943.98|3942.48|3939.98|3938.48|3770
1620812400000|2021-05-12 09:40:00|3941.98|3940.48|3941.98|3940.48|3941.98|3940.48|3939.98|3938.48|2869
1620812700000|2021-05-12 09:45:00|3940.98|3939.48|3941.98|3940.48|3942.98|3941.48|3938.98|3937.48|4174
1620813000000|2021-05-12 09:50:00|3942.98|3941.48|3943.98|3942.48|3944.98|3943.48|3940.98|3939.48|2287
1620813300000|2021-05-12 09:55:00|3944.98|3943.48|3944.98|3943.48|3945.98|3944.48|3943.98|3942.48|5024
1620813600000|2021-05-12 10:00:00|3943.98|3942.48|3944.98|3943.48|3944.98|3943.48|3942.98|3941.48|4897
1620813900000|2021-05-12 10:05:00|3945.98|3944.48|3950.98|3949.48|3950.98|3949.48|3944.98|3943.48|8498
1620814200000|2021-05-12 10:10:00|3951.98|3950.48|3950.98|3949.48|3951.98|3950.48|3948.98|3947.48|6763
1620814500000|2021-05-12 10:15:00|3951.98|3950.48|3951.98|3950.48|3952.98|3951.48|3950.98|3949.48|6190
1620814800000|2021-05-12 10:20:00|3952.98|3951.48|3951.98|3950.48|3952.98|3951.48|3950.98|3949.48|2159
1620815100000|2021-05-12 10:25:00|3952.98|3951.48|3951.98|3950.48|3952.98|3951.48|3949.98|3948.48|4600
1620815400000|2021-05-12 10:30:00|3950.98|3949.48|3953.98|3952.48|3954.98|3953.48|3950.98|3949.48|2405
1620815700000|2021-05-12 10:35:00|3954.98|3953.48|3955.98|3954.48|3956.98|3955.48|3954.98|3953.48|2659
1620816000000|2021-05-12 10:40:00|3954.98|3953.48|3951.98|3950.48|3955.98|3954.48|3951.98|3950.48|2555
1620816300000|2021-05-12 10:45:00|3950.98|3949.48|3950.98|3949.48|3952.98|3951.48|3947.98|3946.48|5251
1620816600000|2021-05-12 10:50:00|3949.98|3948.48|3946.98|3945.48|3949.98|3948.48|3944.98|3943.48|9935
1620816900000|2021-05-12 10:55:00|3945.98|3944.48|3941.98|3940.48|3945.98|3944.48|3940.98|3939.48|6605
1620817200000|2021-05-12 11:00:00|3942.98|3941.48|3943.98|3942.48|3944.98|3943.48|3940.98|3939.48|3848
1620817500000|2021-05-12 11:05:00|3942.98|3941.48|3945.98|3944.48|3945.98|3944.48|3942.98|3941.48|2829
1620817800000|2021-05-12 11:10:00|3944.98|3943.48|3945.98|3944.48|3946.98|3945.48|3944.98|3943.48|3080
1620818100000|2021-05-12 11:15:00|3946.98|3945.48|3946.98|3945.48|3948.98|3947.48|3943.98|3942.48|4625
1620818400000|2021-05-12 11:20:00|3947.98|3946.48|3944.98|3943.48|3949.98|3948.48|3943.98|3942.48|4805
1620818700000|2021-05-12 11:25:00|3943.98|3942.48|3944.98|3943.48|3945.98|3944.48|3943.98|3942.48|897
1620819000000|2021-05-12 11:30:00|3945.98|3944.48|3947.98|3946.48|3947.98|3946.48|3944.98|3943.48|1817
1620819300000|2021-05-12 11:35:00|3946.98|3945.48|3945.98|3944.48|3947.98|3946.48|3945.98|3944.48|1693
1620819600000|2021-05-12 11:40:00|3945.57|3944.07|3946.57|3945.07|3947.57|3946.07|3945.57|3944.07|1482
1620819900000|2021-05-12 11:45:00|3947.57|3946.07|3946.57|3945.07|3947.57|3946.07|3946.57|3945.07|2785
1620820200000|2021-05-12 11:50:00|3947.57|3946.07|3945.57|3944.07|3947.57|3946.07|3945.57|3944.07|1976
1620820500000|2021-05-12 11:55:00|3944.57|3943.07|3946.57|3945.07|3946.57|3945.07|3944.57|3943.07|4837
1620820800000|2021-05-12 12:00:00|3945.57|3944.07|3947.57|3946.07|3947.57|3946.07|3945.57|3944.07|1681
1620821100000|2021-05-12 12:05:00|3946.57|3945.07|3946.57|3945.07|3947.57|3946.07|3946.57|3945.07|873
1620821400000|2021-05-12 12:10:00|3947.57|3946.07|3950.57|3949.07|3950.57|3949.07|3947.57|3946.07|2592
1620821700000|2021-05-12 12:15:00|3951.57|3950.07|3949.57|3948.07|3951.57|3950.07|3949.57|3948.07|2218
1620822000000|2021-05-12 12:20:00|3950.57|3949.07|3949.57|3948.07|3951.57|3950.07|3949.57|3948.07|3510
1620822300000|2021-05-12 12:25:00|3950.57|3949.07|3950.57|3949.07|3951.57|3950.07|3949.57|3948.07|2663
1620822600000|2021-05-12 12:30:00|3946.57|3945.07|3933.07|3931.57|3946.57|3945.07|3920.57|3919.07|51564
1620822900000|2021-05-12 12:35:00|3933.57|3932.07|3936.57|3935.07|3941.57|3940.07|3932.57|3931.07|16011
1620823200000|2021-05-12 12:40:00|3935.57|3934.07|3949.57|3948.07|3949.57|3948.07|3934.57|3933.07|9326
1620823500000|2021-05-12 12:45:00|3948.57|3947.07|3944.57|3943.07|3948.57|3947.07|3943.57|3942.07|8662
1620823800000|2021-05-12 12:50:00|3943.57|3942.07|3946.57|3945.07|3949.57|3948.07|3943.57|3942.07|10718
1620824100000|2021-05-12 12:55:00|3945.57|3944.07|3948.57|3947.07|3948.57|3947.07|3941.57|3940.07|12674
1620824400000|2021-05-12 13:00:00|3949.57|3948.07|3951.57|3950.07|3951.57|3950.07|3945.57|3944.07|7851
1620824700000|2021-05-12 13:05:00|3950.57|3949.07|3949.57|3948.07|3953.57|3952.07|3949.57|3948.07|4668
1620825000000|2021-05-12 13:10:00|3950.57|3949.07|3946.57|3945.07|3950.57|3949.07|3945.57|3944.07|9902
1620825300000|2021-05-12 13:15:00|3947.57|3946.07|3940.57|3939.07|3947.57|3946.07|3940.57|3939.07|16558
1620825600000|2021-05-12 13:20:00|3939.57|3938.07|3939.57|3938.07|3941.57|3940.07|3938.57|3937.07|10267
1620825900000|2021-05-12 13:25:00|3938.57|3937.07|3942.57|3941.07|3942.57|3941.07|3938.57|3937.07|6035
1620826200000|2021-05-12 13:30:00|3943.57|3942.07|3953.57|3952.07|3953.57|3952.07|3943.57|3942.07|15795
1620826500000|2021-05-12 13:35:00|3954.57|3953.07|3957.57|3956.07|3961.57|3960.07|3953.57|3952.07|13903
1620826800000|2021-05-12 13:40:00|3956.57|3955.07|3957.57|3956.07|3958.57|3957.07|3954.57|3953.07|11149
1620827100000|2021-05-12 13:45:00|3958.57|3957.07|3957.57|3956.07|3963.57|3962.07|3956.57|3955.07|10278
1620827400000|2021-05-12 13:50:00|3958.57|3957.07|3953.57|3952.07|3960.57|3959.07|3953.57|3952.07|11405
1620827700000|2021-05-12 13:55:00|3954.57|3953.07|3953.57|3952.07|3957.57|3956.07|3952.57|3951.07|6034
1620828000000|2021-05-12 14:00:00|3952.57|3951.07|3950.57|3949.07|3953.57|3952.07|3948.57|3947.07|18912
1620828300000|2021-05-12 14:05:00|3951.57|3950.07|3958.57|3957.07|3958.57|3957.07|3950.57|3949.07|4479
1620828600000|2021-05-12 14:10:00|3958.59|3957.09|3954.59|3953.09|3958.59|3957.09|3953.59|3952.09|6953
1620828900000|2021-05-12 14:15:00|3955.59|3954.09|3959.59|3958.09|3960.59|3959.09|3954.59|3953.09|10665
1620829200000|2021-05-12 14:20:00|3960.59|3959.09|3963.59|3962.09|3966.59|3965.09|3960.59|3959.09|16249
1620829500000|2021-05-12 14:25:00|3962.59|3961.09|3958.59|3957.09|3964.59|3963.09|3958.59|3957.09|14752
1620829800000|2021-05-12 14:30:00|3957.59|3956.09|3956.59|3955.09|3960.59|3959.09|3955.59|3954.09|14089
1620830100000|2021-05-12 14:35:00|3957.59|3956.09|3960.59|3959.09|3963.59|3962.09|3956.59|3955.09|9205
1620830400000|2021-05-12 14:40:00|3961.59|3960.09|3957.59|3956.09|3961.59|3960.09|3956.59|3955.09|19404
1620830700000|2021-05-12 14:45:00|3956.59|3955.09|3953.59|3952.09|3958.59|3957.09|3953.59|3952.09|8493
1620831000000|2021-05-12 14:50:00|3952.59|3951.09|3953.59|3952.09|3955.59|3954.09|3952.59|3951.09|13929
1620831300000|2021-05-12 14:55:00|3952.59|3951.09|3954.59|3953.09|3954.59|3953.09|3949.59|3948.09|10533
1620831600000|2021-05-12 15:00:00|3953.59|3952.09|3959.59|3958.09|3959.59|3958.09|3953.59|3952.09|7584
1620831900000|2021-05-12 15:05:00|3958.59|3957.09|3958.59|3957.09|3958.59|3957.09|3953.59|3952.09|7016
1620832200000|2021-05-12 15:10:00|3957.59|3956.09|3956.59|3955.09|3957.59|3956.09|3954.59|3953.09|6264
1620832500000|2021-05-12 15:15:00|3957.59|3956.09|3958.59|3957.09|3958.59|3957.09|3955.59|3954.09|5103
1620832800000|2021-05-12 15:20:00|3957.59|3956.09|3953.59|3952.09|3958.59|3957.09|3952.59|3951.09|8843
1620833100000|2021-05-12 15:25:00|3954.59|3953.09|3951.59|3950.09|3954.59|3953.09|3950.59|3949.09|19030
1620833400000|2021-05-12 15:30:00|3947.24|3945.74|3943.24|3941.74|3948.24|3946.74|3943.24|3941.74|60645
1620833700000|2021-05-12 15:35:00|3942.24|3940.74|3942.24|3940.74|3943.24|3941.74|3940.24|3938.74|27746
1620834000000|2021-05-12 15:40:00|3941.24|3939.74|3947.24|3945.74|3947.24|3945.74|3940.24|3938.74|10925
1620834300000|2021-05-12 15:45:00|3946.24|3944.74|3944.24|3942.74|3948.24|3946.74|3944.24|3942.74|4585
1620834600000|2021-05-12 15:50:00|3943.24|3941.74|3937.24|3935.74|3943.24|3941.74|3937.24|3935.74|13703
1620834900000|2021-05-12 15:55:00|3936.24|3934.74|3933.24|3931.74|3937.24|3935.74|3932.24|3930.74|12970
1620835200000|2021-05-12 16:00:00|3932.24|3930.74|3933.24|3931.74|3936.24|3934.74|3932.24|3930.74|8627
1620835500000|2021-05-12 16:05:00|3934.24|3932.74|3934.24|3932.74|3936.24|3934.74|3933.24|3931.74|2242
1620835800000|2021-05-12 16:10:00|3933.24|3931.74|3929.24|3927.74|3934.24|3932.74|3929.24|3927.74|8801
1620836100000|2021-05-12 16:15:00|3928.24|3926.74|3929.24|3927.74|3929.24|3927.74|3925.24|3923.74|5469
1620836400000|2021-05-12 16:20:00|3928.74|3927.24|3934.24|3932.74|3935.24|3933.74|3928.24|3926.74|2582
1620836700000|2021-05-12 16:25:00|3933.74|3932.24|3933.24|3931.74|3935.24|3933.74|3933.24|3931.74|2544
1620837000000|2021-05-12 16:30:00|3932.24|3930.74|3934.24|3932.74|3935.24|3933.74|3931.24|3929.74|17003
1620837300000|2021-05-12 16:35:00|3933.24|3931.74|3932.24|3930.74|3935.24|3933.74|3931.24|3929.74|2449
1620837600000|2021-05-12 16:40:00|3931.24|3929.74|3931.24|3929.74|3933.24|3931.74|3928.24|3926.74|2277
1620837900000|2021-05-12 16:45:00|3930.24|3928.74|3930.24|3928.74|3932.24|3930.74|3928.24|3926.74|3244
1620838200000|2021-05-12 16:50:00|3930.74|3929.24|3931.24|3929.74|3933.24|3931.74|3930.24|3928.74|1909
1620838500000|2021-05-12 16:55:00|3930.24|3928.74|3932.24|3930.74|3932.24|3930.74|3929.24|3927.74|1816
1620838800000|2021-05-12 17:00:00|3931.24|3929.74|3936.24|3934.74|3936.24|3934.74|3930.24|3928.74|4175
1620839100000|2021-05-12 17:05:00|3935.24|3933.74|3934.24|3932.74|3937.24|3935.74|3933.24|3931.74|1880
1620839400000|2021-05-12 17:10:00|3933.24|3931.74|3936.24|3934.74|3937.24|3935.74|3933.24|3931.74|1477
1620839700000|2021-05-12 17:15:00|3935.24|3933.74|3933.24|3931.74|3936.24|3934.74|3933.24|3931.74|1332
1620840000000|2021-05-12 17:20:00|3932.24|3930.74|3932.24|3930.74|3933.24|3931.74|3931.24|3929.74|1918
1620840300000|2021-05-12 17:25:00|3931.24|3929.74|3930.24|3928.74|3933.24|3931.74|3929.24|3927.74|1271
1620840600000|2021-05-12 17:30:00|3929.24|3927.74|3928.24|3926.74|3932.24|3930.74|3928.24|3926.74|1177
1620840900000|2021-05-12 17:35:00|3928.74|3927.24|3933.24|3931.74|3935.24|3933.74|3928.74|3927.24|1509
1620841200000|2021-05-12 17:40:00|3933.74|3932.24|3930.24|3928.74|3934.24|3932.74|3930.24|3928.74|1312
1620841500000|2021-05-12 17:45:00|3931.24|3929.74|3929.24|3927.74|3931.24|3929.74|3928.24|3926.74|702
1620841800000|2021-05-12 17:50:00|3929.74|3928.24|3933.24|3931.74|3933.24|3931.74|3928.74|3927.24|595
1620842100000|2021-05-12 17:55:00|3932.24|3930.74|3933.24|3931.74|3934.24|3932.74|3932.24|3930.74|868
1620842400000|2021-05-12 18:00:00|3932.74|3931.24|3932.24|3930.74|3935.24|3933.74|3931.24|3929.74|1877
1620842700000|2021-05-12 18:05:00|3931.74|3930.24|3930.24|3928.74|3933.24|3931.74|3930.24|3928.74|802
1620843000000|2021-05-12 18:10:00|3929.24|3927.74|3928.24|3926.74|3930.24|3928.74|3926.24|3924.74|1517
1620843300000|2021-05-12 18:15:00|3927.24|3925.74|3929.24|3927.74|3929.24|3927.74|3927.24|3925.74|1206
1620843600000|2021-05-12 18:20:00|3930.24|3928.74|3927.74|3926.24|3931.24|3929.74|3927.24|3925.74|1468
1620843900000|2021-05-12 18:25:00|3928.24|3926.74|3928.24|3926.74|3930.24|3928.74|3927.24|3925.74|1366
1620844200000|2021-05-12 18:30:00|3927.24|3925.74|3930.24|3928.74|3931.24|3929.74|3925.24|3923.74|2072
1620844500000|2021-05-12 18:35:00|3929.24|3927.74|3929.24|3927.74|3931.24|3929.74|3927.24|3925.74|1581
1620844800000|2021-05-12 18:40:00|3928.24|3926.74|3930.24|3928.74|3931.24|3929.74|3928.24|3926.74|1110
1620845100000|2021-05-12 18:45:00|3929.24|3927.74|3934.24|3932.74|3934.24|3932.74|3928.24|3926.74|1472
1620845400000|2021-05-12 18:50:00|3935.24|3933.74|3934.24|3932.74|3936.24|3934.74|3933.24|3931.74|1321
1620845700000|2021-05-12 18:55:00|3933.24|3931.74|3932.24|3930.74|3934.74|3933.24|3931.74|3930.24|941
1620846000000|2021-05-12 19:00:00|3931.74|3930.24|3926.24|3924.74|3932.24|3930.74|3926.24|3924.74|2951
1620846300000|2021-05-12 19:05:00|3926.74|3925.24|3928.24|3926.74|3928.24|3926.74|3925.24|3923.74|1108
1620846600000|2021-05-12 19:10:00|3927.24|3925.74|3923.24|3921.74|3928.24|3926.74|3922.24|3920.74|3659
1620846900000|2021-05-12 19:15:00|3922.24|3920.74|3922.24|3920.74|3925.24|3923.74|3922.24|3920.74|1394
1620847200000|2021-05-12 19:20:00|3923.24|3921.74|3920.24|3918.74|3923.24|3921.74|3919.24|3917.74|1670
1620847500000|2021-05-12 19:25:00|3919.24|3917.74|3918.24|3916.74|3920.24|3918.74|3917.24|3915.74|3346
1620847800000|2021-05-12 19:30:00|3917.24|3915.74|3919.24|3917.74|3920.24|3918.74|3916.24|3914.74|2835
1620848100000|2021-05-12 19:35:00|3918.24|3916.74|3917.24|3915.74|3919.24|3917.74|3915.24|3913.74|2473
1620848400000|2021-05-12 19:40:00|3917.74|3916.24|3923.24|3921.74|3924.24|3922.74|3917.24|3915.74|3419
1620848700000|2021-05-12 19:45:00|3922.24|3920.74|3923.24|3921.74|3926.24|3924.74|3921.24|3919.74|2168
1620849000000|2021-05-12 19:50:00|3922.24|3920.74|3917.24|3915.74|3924.24|3922.74|3916.24|3914.74|3593
1620849300000|2021-05-12 19:55:00|3918.24|3916.74|3924.74|3923.24|3927.24|3925.74|3918.24|3916.74|7695
1620849600000|2021-05-12 20:00:00|3925.79|3922.79|3924.29|3921.29|3930.99|3927.99|3923.19|3920.19|61
1620849900000|2021-05-12 20:05:00|3924.49|3921.49|3922.09|3919.09|3926.69|3923.69|3921.69|3918.69|0
1620850200000|2021-05-12 20:10:00|3922.29|3919.29|3924.59|3921.59|3925.09|3922.09|3921.89|3918.89|0
1620850500000|2021-05-12 20:15:00|3924.39|3921.39|3924.89|3921.89|3925.19|3922.19|3924.39|3921.39|0
1620850800000|2021-05-12 20:20:00|3924.99|3921.99|3924.39|3921.39|3925.29|3922.29|3924.39|3921.39|0
1620851100000|2021-05-12 20:25:00|3924.19|3921.19|3924.59|3921.59|3924.79|3921.79|3923.79|3920.79|0
1620851400000|2021-05-12 20:30:00|3923.49|3920.49|3922.19|3919.19|3925.69|3922.69|3921.29|3918.29|0
1620851700000|2021-05-12 20:35:00|3922.39|3919.39|3920.89|3917.89|3923.29|3920.29|3920.89|3917.89|0
1620852000000|2021-05-12 20:40:00|3921.09|3918.09|3920.89|3917.89|3921.29|3918.29|3919.79|3916.79|0
1620852300000|2021-05-12 20:45:00|3921.09|3918.09|3921.09|3918.09|3921.09|3918.09|3920.19|3917.19|0
1620852600000|2021-05-12 20:50:00|3920.89|3917.89|3920.69|3917.69|3921.09|3918.09|3919.79|3916.79|0
1620852900000|2021-05-12 20:55:00|3920.49|3917.49|3920.69|3917.69|3921.29|3918.29|3920.19|3917.19|0
1620853200000|2021-05-12 21:00:00|3920.99|3917.99|3921.09|3918.09|3921.09|3918.09|3920.49|3917.49|0
1620853500000|2021-05-12 21:05:00|3920.99|3917.99|3920.19|3917.19|3920.99|3917.99|3920.19|3917.19|0
1620853800000|2021-05-12 21:10:00|3920.29|3917.29|3920.49|3917.49|3920.69|3917.69|3920.09|3917.09|0
1620854100000|2021-05-12 21:15:00|3920.59|3917.59|3920.49|3917.49|3920.69|3917.69|3920.39|3917.39|0
1620854400000|2021-05-12 21:20:00|3920.59|3917.59|3921.19|3918.19|3921.19|3918.19|3920.59|3917.59|0
1620854700000|2021-05-12 21:25:00|3921.29|3918.29|3921.19|3918.19|3921.79|3918.79|3920.99|3917.99|0
1620855000000|2021-05-12 21:30:00|3921.39|3918.39|3920.79|3917.79|3921.49|3918.49|3920.79|3917.79|0
1620855300000|2021-05-12 21:35:00|3920.89|3917.89|3920.59|3917.59|3920.89|3917.89|3920.19|3917.19|0
1620855600000|2021-05-12 21:40:00|3920.49|3917.49|3920.49|3917.49|3920.99|3917.99|3920.49|3917.49|0
1620855900000|2021-05-12 21:45:00|3920.59|3917.59|3921.69|3918.69|3921.69|3918.69|3920.59|3917.59|0
1620856200000|2021-05-12 21:50:00|3921.79|3918.79|3922.09|3919.09|3922.39|3919.39|3921.59|3918.59|0
1620856500000|2021-05-12 21:55:00|3921.99|3918.99|3923.39|3920.39|3923.89|3920.89|3921.99|3918.99|0
1620856800000|2021-05-12 22:00:00|3922.99|3919.99|3926.59|3923.59|3927.39|3924.39|3922.99|3919.99|0
1620857100000|2021-05-12 22:05:00|3926.89|3923.89|3928.19|3925.19|3929.19|3926.19|3926.59|3923.59|0
1620857400000|2021-05-12 22:10:00|3928.29|3925.29|3930.79|3927.79|3930.99|3927.99|3928.29|3925.29|0
1620857700000|2021-05-12 22:15:00|3930.69|3927.69|3931.99|3928.99|3934.19|3931.19|3930.69|3927.69|0
1620858000000|2021-05-12 22:20:00|3932.09|3929.09|3929.29|3926.29|3932.29|3929.29|3929.09|3926.09|0
1620858300000|2021-05-12 22:25:00|3929.09|3926.09|3930.99|3927.99|3931.99|3928.99|3929.09|3926.09|0
1620858600000|2021-05-12 22:30:00|3931.19|3928.19|3930.29|3927.29|3931.39|3928.39|3929.39|3926.39|0
1620858900000|2021-05-12 22:35:00|3930.49|3927.49|3929.79|3926.79|3930.89|3927.89|3929.79|3926.79|0
1620859200000|2021-05-12 22:40:00|3929.69|3926.69|3930.89|3927.89|3931.09|3928.09|3929.49|3926.49|0
1620859500000|2021-05-12 22:45:00|3931.09|3928.09|3931.59|3928.59|3931.59|3928.59|3930.79|3927.79|0
1620859800000|2021-05-12 22:50:00|3931.29|3928.29|3930.49|3927.49|3931.59|3928.59|3929.29|3926.29|0
1620860100000|2021-05-12 22:55:00|3930.39|3927.39|3931.09|3928.09|3931.59|3928.59|3930.29|3927.29|0
1620860400000|2021-05-12 23:00:00|3930.99|3927.99|3931.09|3928.09|3931.29|3928.29|3929.59|3926.59|0
1620860700000|2021-05-12 23:05:00|3931.19|3928.19|3933.29|3930.29|3933.49|3930.49|3931.09|3928.09|0
1620861000000|2021-05-12 23:10:00|3933.19|3930.19|3932.99|3929.99|3933.69|3930.69|3932.39|3929.39|0
1620861300000|2021-05-12 23:15:00|3932.89|3929.89|3931.99|3928.99|3933.29|3930.29|3931.79|3928.79|0
1620861600000|2021-05-12 23:20:00|3931.89|3928.89|3931.99|3928.99|3931.99|3928.99|3930.89|3927.89|0
1620861900000|2021-05-12 23:25:00|3932.19|3929.19|3931.59|3928.59|3932.89|3929.89|3931.19|3928.19|0
1620862200000|2021-05-12 23:30:00|3931.39|3928.39|3931.59|3928.59|3931.59|3928.59|3929.59|3926.59|0
1620862500000|2021-05-12 23:35:00|3931.39|3928.39|3930.89|3927.89|3931.59|3928.59|3930.69|3927.69|0
1620862800000|2021-05-12 23:40:00|3930.99|3927.99|3931.29|3928.29|3931.59|3928.59|3929.39|3926.39|0
1620863100000|2021-05-12 23:45:00|3931.59|3928.59|3930.59|3927.59|3931.99|3928.99|3930.29|3927.29|0
1620863400000|2021-05-12 23:50:00|3930.69|3927.69|3932.39|3929.39|3932.89|3929.89|3930.49|3927.49|0
1620863700000|2021-05-12 23:55:00|3932.59|3929.59|3932.89|3929.89|3932.89|3929.89|3932.39|3929.39|0
1620864000000|2021-05-13 00:00:00|3932.69|3929.69|3932.79|3929.79|3934.59|3931.59|3932.29|3929.29|0
1620864300000|2021-05-13 00:05:00|3932.59|3929.59|3926.99|3923.99|3932.69|3929.69|3926.99|3923.99|0
1620864600000|2021-05-13 00:10:00|3927.09|3924.09|3926.39|3923.39|3927.79|3924.79|3923.49|3920.49|0
1620864900000|2021-05-13 00:15:00|3926.19|3923.19|3925.49|3923.49|3926.49|3924.49|3919.49|3917.49|1507
1620865200000|2021-05-13 00:20:00|3926.49|3924.49|3925.49|3923.49|3928.49|3926.49|3925.49|3923.49|1482
1620865500000|2021-05-13 00:25:00|3926.49|3924.49|3925.49|3923.49|3926.49|3924.49|3924.49|3922.49|375
1620865800000|2021-05-13 00:30:00|3925.99|3923.99|3926.49|3924.49|3926.49|3924.49|3922.49|3920.49|845
1620866100000|2021-05-13 00:35:00|3925.99|3923.99|3925.49|3923.49|3927.49|3925.49|3923.49|3921.49|557
1620866400000|2021-05-13 00:40:00|3926.49|3924.49|3928.49|3926.49|3928.49|3926.49|3924.49|3922.49|557
1620866700000|2021-05-13 00:45:00|3927.49|3925.49|3927.49|3925.49|3929.49|3927.49|3927.49|3925.49|158
1620867000000|2021-05-13 00:50:00|3928.49|3926.49|3926.49|3924.49|3928.49|3926.49|3925.49|3923.49|215
1620867300000|2021-05-13 00:55:00|3926.99|3924.99|3926.49|3924.49|3927.49|3925.49|3924.49|3922.49|114
1620867600000|2021-05-13 01:00:00|3925.49|3923.49|3921.49|3919.49|3925.49|3923.49|3921.49|3919.49|554
1620867900000|2021-05-13 01:05:00|3922.49|3920.49|3922.49|3920.49|3924.49|3922.49|3921.49|3919.49|82
1620868200000|2021-05-13 01:10:00|3921.49|3919.49|3923.49|3921.49|3924.49|3922.49|3921.49|3919.49|147
1620868500000|2021-05-13 01:15:00|3922.99|3920.99|3925.49|3923.49|3927.49|3925.49|3922.49|3920.49|197
1620868800000|2021-05-13 01:20:00|3924.99|3922.99|3925.49|3923.49|3926.49|3924.49|3924.49|3922.49|344
1620869100000|2021-05-13 01:25:00|3926.49|3924.49|3926.49|3924.49|3927.49|3925.49|3924.49|3922.49|426
1620869400000|2021-05-13 01:30:00|3927.49|3925.49|3928.49|3926.49|3928.99|3926.99|3925.49|3923.49|348
1620869700000|2021-05-13 01:35:00|3927.49|3925.49|3927.49|3925.49|3928.99|3926.99|3926.49|3924.49|69
1620870000000|2021-05-13 01:40:00|3928.49|3926.49|3930.49|3928.49|3930.49|3928.49|3928.49|3926.49|80
1620870300000|2021-05-13 01:45:00|3929.49|3927.49|3928.49|3926.49|3930.49|3928.49|3927.49|3925.49|254
1620870600000|2021-05-13 01:50:00|3927.99|3925.99|3928.49|3926.49|3928.49|3926.49|3925.49|3923.49|117
1620870900000|2021-05-13 01:55:00|3927.99|3925.99|3929.49|3927.49|3929.49|3927.49|3926.49|3924.49|48
1620871200000|2021-05-13 02:00:00|3928.49|3926.49|3924.49|3922.49|3928.49|3926.49|3924.49|3922.49|206
1620871500000|2021-05-13 02:05:00|3924.99|3922.99|3925.49|3923.49|3927.49|3925.49|3923.49|3921.49|73
1620871800000|2021-05-13 02:10:00|3924.49|3922.49|3926.49|3924.49|3928.49|3926.49|3924.49|3922.49|221
1620872100000|2021-05-13 02:15:00|3925.99|3923.99|3926.49|3924.49|3927.99|3925.99|3925.49|3923.49|165
1620872400000|2021-05-13 02:20:00|3927.49|3925.49|3925.49|3923.49|3927.49|3925.49|3925.49|3923.49|126
1620872700000|2021-05-13 02:25:00|3926.49|3924.49|3925.49|3923.49|3927.49|3925.49|3925.49|3923.49|450
1620873000000|2021-05-13 02:30:00|3926.49|3924.49|3924.49|3922.49|3926.49|3924.49|3923.49|3921.49|309
1620873300000|2021-05-13 02:35:00|3923.99|3921.99|3925.49|3923.49|3926.49|3924.49|3923.49|3921.49|119
1620873600000|2021-05-13 02:40:00|3926.49|3924.49|3928.49|3926.49|3929.49|3927.49|3925.49|3923.49|166
1620873900000|2021-05-13 02:45:00|3929.49|3927.49|3927.49|3925.49|3929.49|3927.49|3926.49|3924.49|181
1620874200000|2021-05-13 02:50:00|3928.49|3926.49|3928.49|3926.49|3929.49|3927.49|3927.49|3925.49|48
1620874500000|2021-05-13 02:55:00|3927.49|3925.49|3927.49|3925.49|3928.49|3926.49|3926.49|3924.49|62
1620874800000|2021-05-13 03:00:00|3926.49|3924.49|3929.49|3927.49|3929.49|3927.49|3926.49|3924.49|48
1620875100000|2021-05-13 03:05:00|3930.49|3928.49|3929.49|3927.49|3930.49|3928.49|3928.49|3926.49|53
1620875400000|2021-05-13 03:10:00|3928.49|3926.49|3929.49|3927.49|3930.49|3928.49|3927.49|3925.49|119
1620875700000|2021-05-13 03:15:00|3928.99|3926.99|3927.49|3925.49|3928.99|3926.99|3927.49|3925.49|37
1620876000000|2021-05-13 03:20:00|3926.49|3924.49|3926.49|3924.49|3926.49|3924.49|3925.49|3923.49|78
1620876300000|2021-05-13 03:25:00|3925.49|3923.49|3926.49|3924.49|3927.49|3925.49|3925.49|3923.49|115
1620876600000|2021-05-13 03:30:00|3927.49|3925.49|3927.99|3925.99|3929.49|3927.49|3925.49|3923.49|259
1620876900000|2021-05-13 03:35:00|3927.49|3925.49|3925.49|3923.49|3928.49|3926.49|3925.49|3923.49|114
1620877200000|2021-05-13 03:40:00|3925.99|3923.99|3924.49|3922.49|3926.49|3924.49|3923.49|3921.49|331
1620877500000|2021-05-13 03:45:00|3923.49|3921.49|3923.49|3921.49|3924.99|3922.99|3923.49|3921.49|56
1620877800000|2021-05-13 03:50:00|3923.99|3921.99|3923.49|3921.49|3925.49|3923.49|3922.49|3920.49|165
1620878100000|2021-05-13 03:55:00|3922.49|3920.49|3924.49|3922.49|3924.49|3922.49|3922.49|3920.49|19
1620878400000|2021-05-13 04:00:00|3923.99|3921.99|3925.49|3923.49|3926.49|3924.49|3923.49|3921.49|66
1620878700000|2021-05-13 04:05:00|3925.99|3923.99|3925.49|3923.49|3926.49|3924.49|3925.49|3923.49|84
1620879000000|2021-05-13 04:10:00|3924.99|3922.99|3924.49|3922.49|3925.49|3923.49|3923.49|3921.49|82
1620879300000|2021-05-13 04:15:00|3925.49|3923.49|3924.49|3922.49|3925.49|3923.49|3923.49|3921.49|141
1620879600000|2021-05-13 04:20:00|3923.49|3921.49|3922.49|3920.49|3924.49|3922.49|3922.49|3920.49|43
1620879900000|2021-05-13 04:25:00|3923.49|3921.49|3924.49|3922.49|3924.49|3922.49|3922.49|3920.49|80
1620880200000|2021-05-13 04:30:00|3923.99|3921.99|3924.49|3922.49|3924.49|3922.49|3923.49|3921.49|70
1620880500000|2021-05-13 04:35:00|3923.99|3921.99|3922.49|3920.49|3924.49|3922.49|3922.49|3920.49|120
1620880800000|2021-05-13 04:40:00|3921.49|3919.49|3920.49|3918.49|3921.49|3919.49|3920.49|3918.49|189
1620881100000|2021-05-13 04:45:00|3920.99|3918.99|3920.49|3918.49|3922.49|3920.49|3919.49|3917.49|280
1620881400000|2021-05-13 04:50:00|3921.49|3919.49|3922.49|3920.49|3922.49|3920.49|3920.49|3918.49|204
1620881700000|2021-05-13 04:55:00|3921.99|3919.99|3922.49|3920.49|3922.49|3920.49|3921.49|3919.49|45
1620882000000|2021-05-13 05:00:00|3921.49|3919.49|3922.49|3920.49|3923.49|3921.49|3921.49|3919.49|205
1620882300000|2021-05-13 05:05:00|3921.49|3919.49|3920.49|3918.49|3921.49|3919.49|3919.49|3917.49|307
1620882600000|2021-05-13 05:10:00|3919.49|3917.49|3919.49|3917.49|3920.49|3918.49|3919.49|3917.49|210
1620882900000|2021-05-13 05:15:00|3920.49|3918.49|3918.49|3916.49|3920.49|3918.49|3917.49|3915.49|460
1620883200000|2021-05-13 05:20:00|3917.49|3915.49|3913.49|3911.49|3918.49|3916.49|3913.49|3911.49|953
1620883500000|2021-05-13 05:25:00|3914.49|3912.49|3912.49|3910.49|3914.49|3912.49|3911.49|3909.49|1271
1620883800000|2021-05-13 05:30:00|3913.49|3911.49|3917.49|3915.49|3918.49|3916.49|3913.49|3911.49|516
1620884100000|2021-05-13 05:35:00|3916.99|3914.99|3919.49|3917.49|3919.49|3917.49|3916.49|3914.49|295
1620884400000|2021-05-13 05:40:00|3918.99|3916.99|3915.49|3913.49|3919.49|3917.49|3914.49|3912.49|324
1620884700000|2021-05-13 05:45:00|3914.99|3912.99|3909.99|3907.99|3915.49|3913.49|3908.49|3906.49|1089
1620885000000|2021-05-13 05:50:00|3910.49|3908.49|3909.49|3907.49|3910.49|3908.49|3907.49|3905.49|814
1620885300000|2021-05-13 05:55:00|3908.49|3906.49|3910.49|3908.49|3910.99|3908.99|3908.49|3906.49|743
1620885600000|2021-05-13 06:00:00|3910.24|3908.74|3913.24|3911.74|3917.24|3915.74|3910.24|3908.74|3338
1620885900000|2021-05-13 06:05:00|3913.74|3912.24|3916.24|3914.74|3918.24|3916.74|3912.24|3910.74|2109
1620886200000|2021-05-13 06:10:00|3916.74|3915.24|3918.24|3916.74|3919.24|3917.74|3916.24|3914.74|1501
1620886500000|2021-05-13 06:15:00|3919.24|3917.74|3913.24|3911.74|3919.24|3917.74|3913.24|3911.74|1144
1620886800000|2021-05-13 06:20:00|3914.24|3912.74|3913.24|3911.74|3917.24|3915.74|3912.74|3911.24|1430
1620887100000|2021-05-13 06:25:00|3914.24|3912.74|3911.24|3909.74|3914.24|3912.74|3911.24|3909.74|1805
1620887400000|2021-05-13 06:30:00|3910.24|3908.74|3912.24|3910.74|3912.24|3910.74|3910.24|3908.74|1279
1620887700000|2021-05-13 06:35:00|3911.24|3909.74|3912.24|3910.74|3912.24|3910.74|3909.24|3907.74|2178
1620888000000|2021-05-13 06:40:00|3910.24|3908.74|3911.24|3909.74|3912.74|3911.24|3910.24|3908.74|2292
1620888300000|2021-05-13 06:45:00|3910.74|3909.24|3911.24|3909.74|3912.24|3910.74|3910.24|3908.74|1408
1620888600000|2021-05-13 06:50:00|3912.24|3910.74|3912.24|3910.74|3912.24|3910.74|3912.24|3910.74|938
1620888900000|2021-05-13 06:55:00|3911.24|3909.74|3910.24|3908.74|3912.24|3910.74|3908.24|3906.74|2670
1620889200000|2021-05-13 07:00:00|3911.24|3909.74|3894.24|3892.74|3911.24|3909.74|3893.24|3891.74|20593
1620889500000|2021-05-13 07:05:00|3893.24|3891.74|3895.24|3893.74|3897.24|3895.74|3892.24|3890.74|14242
1620889800000|2021-05-13 07:10:00|3894.24|3892.74|3895.24|3893.74|3897.24|3895.74|3892.24|3890.74|10123
1620890100000|2021-05-13 07:15:00|3894.24|3892.74|3895.24|3893.74|3895.24|3893.74|3890.24|3888.74|8430
1620890400000|2021-05-13 07:20:00|3894.24|3892.74|3888.24|3886.74|3897.24|3895.74|3886.24|3884.74|12634
1620890700000|2021-05-13 07:25:00|3887.24|3885.74|3884.24|3882.74|3888.24|3886.74|3883.24|3881.74|9305
1620891000000|2021-05-13 07:30:00|3883.24|3881.74|3888.24|3886.74|3890.24|3888.74|3877.24|3875.74|17812
1620891300000|2021-05-13 07:35:00|3887.24|3885.74|3882.24|3880.74|3889.24|3887.74|3881.24|3879.74|8251
1620891600000|2021-05-13 07:40:00|3881.24|3879.74|3876.24|3874.74|3881.24|3879.74|3875.24|3873.74|8292
1620891900000|2021-05-13 07:45:00|3875.24|3873.74|3873.25|3871.75|3879.24|3877.74|3871.25|3869.75|12950
1620892200000|2021-05-13 07:50:00|3872.25|3870.75|3870.42|3868.92|3873.25|3871.75|3864.25|3862.75|15451
1620892500000|2021-05-13 07:55:00|3869.42|3867.92|3870.42|3868.92|3874.42|3872.92|3868.42|3866.92|13222
1620892800000|2021-05-13 08:00:00|3869.42|3867.92|3865.42|3863.92|3870.42|3868.92|3859.42|3857.92|18904
1620893100000|2021-05-13 08:05:00|3866.42|3864.92|3865.42|3863.92|3872.42|3870.92|3864.42|3862.92|11471
1620893400000|2021-05-13 08:10:00|3864.42|3862.92|3862.42|3860.92|3866.42|3864.92|3860.42|3858.92|12652
1620893700000|2021-05-13 08:15:00|3863.42|3861.92|3863.42|3861.92|3867.42|3865.92|3860.42|3858.92|11014
1620894000000|2021-05-13 08:20:00|3864.42|3862.92|3868.42|3866.92|3869.42|3867.92|3861.42|3859.92|6323
1620894300000|2021-05-13 08:25:00|3867.42|3865.92|3864.42|3862.92|3867.42|3865.92|3862.42|3860.92|8702
1620894600000|2021-05-13 08:30:00|3863.42|3861.92|3860.42|3858.92|3864.42|3862.92|3858.42|3856.92|6609
1620894900000|2021-05-13 08:35:00|3861.42|3859.92|3863.42|3861.92|3864.42|3862.92|3858.42|3856.92|8046
1620895200000|2021-05-13 08:40:00|3864.42|3862.92|3865.42|3863.92|3867.42|3865.92|3860.42|3858.92|7211
1620895500000|2021-05-13 08:45:00|3866.42|3864.92|3859.42|3857.92|3866.42|3864.92|3859.42|3857.92|11601
1620895800000|2021-05-13 08:50:00|3860.42|3858.92|3864.42|3862.92|3865.42|3863.92|3858.42|3856.92|6328
1620896100000|2021-05-13 08:55:00|3865.42|3863.92|3873.42|3871.92|3873.42|3871.92|3865.42|3863.92|8697
1620896400000|2021-05-13 09:00:00|3875.42|3873.92|3886.42|3884.92|3887.42|3885.92|3874.42|3872.92|14323
1620896700000|2021-05-13 09:05:00|3885.42|3883.92|3879.42|3877.92|3886.42|3884.92|3877.42|3875.92|9077
1620897000000|2021-05-13 09:10:00|3880.42|3878.92|3878.42|3876.92|3881.42|3879.92|3878.42|3876.92|5526
1620897300000|2021-05-13 09:15:00|3877.42|3875.92|3880.42|3878.92|3880.42|3878.92|3874.42|3872.92|5407
1620897600000|2021-05-13 09:20:00|3880.92|3879.42|3884.42|3882.92|3885.42|3883.92|3879.42|3877.92|5447
1620897900000|2021-05-13 09:25:00|3883.42|3881.92|3883.42|3881.92|3886.42|3884.92|3882.42|3880.92|2988
1620898200000|2021-05-13 09:30:00|3884.42|3882.92|3879.42|3877.92|3884.42|3882.92|3879.42|3877.92|1765
1620898500000|2021-05-13 09:35:00|3880.42|3878.92|3880.42|3878.92|3881.42|3879.92|3878.42|3876.92|1746
1620898800000|2021-05-13 09:40:00|3881.42|3879.92|3882.42|3880.92|3883.42|3881.92|3880.42|3878.92|3587
1620899100000|2021-05-13 09:45:00|3881.42|3879.92|3880.42|3878.92|3882.42|3880.92|3879.42|3877.92|2362
1620899400000|2021-05-13 09:50:00|3881.42|3879.92|3887.42|3885.92|3888.42|3886.92|3880.42|3878.92|4281
1620899700000|2021-05-13 09:55:00|3888.42|3886.92|3883.42|3881.92|3888.42|3886.92|3882.42|3880.92|4470
1620900000000|2021-05-13 10:00:00|3884.42|3882.92|3880.42|3878.92|3885.42|3883.92|3880.42|3878.92|7366
1620900300000|2021-05-13 10:05:00|3879.42|3877.92|3880.42|3878.92|3881.42|3879.92|3876.42|3874.92|7859
1620900600000|2021-05-13 10:10:00|3879.42|3877.92|3887.42|3885.92|3887.42|3885.92|3879.42|3877.92|4684
1620900900000|2021-05-13 10:15:00|3886.42|3884.92|3889.42|3887.92|3890.42|3888.92|3886.42|3884.92|4230
1620901200000|2021-05-13 10:20:00|3890.42|3888.92|3889.42|3887.92|3890.42|3888.92|3888.42|3886.92|5414
1620901500000|2021-05-13 10:25:00|3890.42|3888.92|3891.42|3889.92|3893.42|3891.92|3888.42|3886.92|5419
1620901800000|2021-05-13 10:30:00|3892.42|3890.92|3889.42|3887.92|3893.42|3891.92|3889.42|3887.92|3402
1620902100000|2021-05-13 10:35:00|3890.42|3888.92|3892.42|3890.92|3892.42|3890.92|3888.42|3886.92|2885
1620902400000|2021-05-13 10:40:00|3891.42|3889.92|3891.42|3889.92|3892.42|3890.92|3889.42|3887.92|2598
1620902700000|2021-05-13 10:45:00|3890.42|3888.92|3888.42|3886.92|3892.42|3890.92|3888.42|3886.92|2506
1620903000000|2021-05-13 10:50:00|3889.42|3887.92|3891.42|3889.92|3891.42|3889.92|3886.42|3884.92|3521
1620903300000|2021-05-13 10:55:00|3892.42|3890.92|3894.42|3892.92|3895.42|3893.92|3892.42|3890.92|3012
1620903600000|2021-05-13 11:00:00|3893.42|3891.92|3894.42|3892.92|3895.42|3893.92|3892.42|3890.92|3527
1620903900000|2021-05-13 11:05:00|3893.42|3891.92|3894.42|3892.92|3894.42|3892.92|3893.42|3891.92|2361
1620904200000|2021-05-13 11:10:00|3895.42|3893.92|3894.42|3892.92|3895.42|3893.92|3893.42|3891.92|5634
1620904500000|2021-05-13 11:15:00|3893.42|3891.92|3895.42|3893.92|3895.42|3893.92|3892.42|3890.92|3581
1620904800000|2021-05-13 11:20:00|3894.42|3892.92|3898.42|3896.92|3899.42|3897.92|3894.42|3892.92|5111
1620905100000|2021-05-13 11:25:00|3899.42|3897.92|3901.42|3899.92|3901.42|3899.92|3899.42|3897.92|4038
1620905400000|2021-05-13 11:30:00|3900.42|3898.92|3905.42|3903.92|3905.42|3903.92|3900.42|3898.92|4018
1620905700000|2021-05-13 11:35:00|3904.42|3902.92|3905.42|3903.92|3906.42|3904.92|3904.42|3902.92|8329
1620906000000|2021-05-13 11:40:00|3905.57|3904.07|3910.57|3909.07|3910.57|3909.07|3905.57|3904.07|6638
1620906300000|2021-05-13 11:45:00|3909.57|3908.07|3908.57|3907.07|3910.57|3909.07|3907.57|3906.07|3588
1620906600000|2021-05-13 11:50:00|3909.57|3908.07|3911.57|3910.07|3911.57|3910.07|3908.57|3907.07|5798
1620906900000|2021-05-13 11:55:00|3912.57|3911.07|3910.57|3909.07|3912.57|3911.07|3909.57|3908.07|4022
1620907200000|2021-05-13 12:00:00|3910.07|3908.57|3916.57|3915.07|3917.57|3916.07|3909.57|3908.07|5857
1620907500000|2021-05-13 12:05:00|3917.57|3916.07|3920.57|3919.07|3921.57|3920.07|3915.57|3914.07|9418
1620907800000|2021-05-13 12:10:00|3921.57|3920.07|3922.57|3921.07|3923.57|3922.07|3920.57|3919.07|5295
1620908100000|2021-05-13 12:15:00|3921.57|3920.07|3922.57|3921.07|3925.57|3924.07|3921.57|3920.07|10596
1620908400000|2021-05-13 12:20:00|3921.57|3920.07|3927.57|3926.07|3928.57|3927.07|3921.57|3920.07|6771
1620908700000|2021-05-13 12:25:00|3928.57|3927.07|3925.57|3924.07|3928.57|3927.07|3925.57|3924.07|4174
1620909000000|2021-05-13 12:30:00|3924.57|3923.07|3925.57|3924.07|3932.57|3931.07|3923.57|3922.07|13090
1620909300000|2021-05-13 12:35:00|3926.57|3925.07|3927.57|3926.07|3931.57|3930.07|3925.57|3924.07|7826
1620909600000|2021-05-13 12:40:00|3928.57|3927.07|3930.57|3929.07|3930.57|3929.07|3927.57|3926.07|4147
1620909900000|2021-05-13 12:45:00|3931.57|3930.07|3931.57|3930.07|3932.57|3931.07|3930.57|3929.07|4157
1620910200000|2021-05-13 12:50:00|3932.57|3931.07|3928.57|3927.07|3932.57|3931.07|3927.57|3926.07|6279
1620910500000|2021-05-13 12:55:00|3929.57|3928.07|3930.57|3929.07|3930.57|3929.07|3928.57|3927.07|4614
1620910800000|2021-05-13 13:00:00|3931.57|3930.07|3931.57|3930.07|3933.57|3932.07|3930.57|3929.07|6573
1620911100000|2021-05-13 13:05:00|3932.57|3931.07|3937.57|3936.07|3938.57|3937.07|3932.57|3931.07|8074
1620911400000|2021-05-13 13:10:00|3936.57|3935.07|3934.57|3933.07|3937.57|3936.07|3933.57|3932.07|5531
1620911700000|2021-05-13 13:15:00|3933.57|3932.07|3932.57|3931.07|3935.57|3934.07|3932.57|3931.07|4631
1620912000000|2021-05-13 13:20:00|3933.57|3932.07|3938.57|3937.07|3938.57|3937.07|3933.57|3932.07|5145
1620912300000|2021-05-13 13:25:00|3937.57|3936.07|3940.57|3939.07|3942.57|3941.07|3937.57|3936.07|9496
1620912600000|2021-05-13 13:30:00|3939.57|3938.07|3947.57|3946.07|3947.57|3946.07|3938.57|3937.07|13252
1620912900000|2021-05-13 13:35:00|3946.57|3945.07|3944.57|3943.07|3948.57|3947.07|3944.57|3943.07|11370
1620913200000|2021-05-13 13:40:00|3945.57|3944.07|3945.57|3944.07|3948.57|3947.07|3945.57|3944.07|11904
1620913500000|2021-05-13 13:45:00|3946.57|3945.07|3943.57|3942.07|3950.57|3949.07|3943.57|3942.07|9371
1620913800000|2021-05-13 13:50:00|3944.57|3943.07|3953.57|3952.07|3953.57|3952.07|3943.57|3942.07|12606
1620914100000|2021-05-13 13:55:00|3952.57|3951.07|3951.57|3950.07|3955.57|3954.07|3951.57|3950.07|10375
1620914400000|2021-05-13 14:00:00|3952.57|3951.07|3956.57|3955.07|3957.57|3956.07|3952.57|3951.07|9079
1620914700000|2021-05-13 14:05:00|3957.07|3955.57|3953.57|3952.07|3959.57|3958.07|3953.57|3952.07|7775
1620915000000|2021-05-13 14:10:00|3954.57|3953.07|3957.57|3956.07|3959.57|3958.07|3954.57|3953.07|9793
1620915300000|2021-05-13 14:15:00|3958.57|3957.07|3954.57|3953.07|3960.57|3959.07|3954.57|3953.07|15924
1620915600000|2021-05-13 14:20:00|3953.57|3952.07|3959.57|3958.07|3960.57|3959.07|3953.57|3952.07|7079
1620915900000|2021-05-13 14:25:00|3958.57|3957.07|3957.85|3956.35|3959.57|3958.07|3955.57|3954.07|8028
1620916200000|2021-05-13 14:30:00|3958.85|3957.35|3957.85|3956.35|3960.85|3959.35|3957.85|3956.35|6534
1620916500000|2021-05-13 14:35:00|3958.85|3957.35|3958.85|3957.35|3958.85|3957.35|3956.85|3955.35|6004
1620916800000|2021-05-13 14:40:00|3959.85|3958.35|3958.85|3957.35|3960.85|3959.35|3957.85|3956.35|7689
1620917100000|2021-05-13 14:45:00|3957.85|3956.35|3957.85|3956.35|3960.85|3959.35|3957.85|3956.35|4250
1620917400000|2021-05-13 14:50:00|3958.85|3957.35|3961.85|3960.35|3961.85|3960.35|3957.85|3956.35|5487
1620917700000|2021-05-13 14:55:00|3962.85|3961.35|3962.85|3961.35|3965.85|3964.35|3962.85|3961.35|10798
1620918000000|2021-05-13 15:00:00|3963.85|3962.35|3962.85|3961.35|3964.85|3963.35|3961.85|3960.35|7385
1620918300000|2021-05-13 15:05:00|3961.85|3960.35|3957.85|3956.35|3962.85|3961.35|3957.85|3956.35|9104
1620918600000|2021-05-13 15:10:00|3958.85|3957.35|3957.85|3956.35|3958.85|3957.35|3956.85|3955.35|9246
1620918900000|2021-05-13 15:15:00|3958.85|3957.35|3962.85|3961.35|3964.85|3963.35|3957.85|3956.35|17860
1620919200000|2021-05-13 15:20:00|3963.85|3962.35|3962.85|3961.35|3963.85|3962.35|3960.85|3959.35|16081
1620919500000|2021-05-13 15:25:00|3961.85|3960.35|3952.85|3951.35|3961.85|3960.35|3952.85|3951.35|27455
1620919800000|2021-05-13 15:30:00|3953.85|3952.35|3954.69|3953.19|3954.69|3953.19|3951.35|3949.85|38714
1620920100000|2021-05-13 15:35:00|3953.69|3952.19|3961.69|3960.19|3962.69|3961.19|3953.69|3952.19|24458
1620920400000|2021-05-13 15:40:00|3960.69|3959.19|3951.69|3950.19|3961.69|3960.19|3951.69|3950.19|11344
1620920700000|2021-05-13 15:45:00|3950.69|3949.19|3954.69|3953.19|3954.69|3953.19|3950.69|3949.19|8495
1620921000000|2021-05-13 15:50:00|3953.69|3952.19|3954.69|3953.19|3955.69|3954.19|3953.69|3952.19|3373
1620921300000|2021-05-13 15:55:00|3955.69|3954.19|3953.69|3952.19|3956.69|3955.19|3951.69|3950.19|3863
1620921600000|2021-05-13 16:00:00|3952.69|3951.19|3954.69|3953.19|3956.69|3955.19|3951.69|3950.19|4141
1620921900000|2021-05-13 16:05:00|3953.69|3952.19|3957.69|3956.19|3957.69|3956.19|3953.69|3952.19|2879
1620922200000|2021-05-13 16:10:00|3958.69|3957.19|3958.69|3957.19|3959.69|3958.19|3957.69|3956.19|1600
1620922500000|2021-05-13 16:15:00|3959.69|3958.19|3956.69|3955.19|3960.69|3959.19|3956.69|3955.19|2184
1620922800000|2021-05-13 16:20:00|3955.69|3954.19|3954.69|3953.19|3956.69|3955.19|3954.69|3953.19|1946
1620923100000|2021-05-13 16:25:00|3955.69|3954.19|3958.69|3957.19|3958.69|3957.19|3954.69|3953.19|1135
1620923400000|2021-05-13 16:30:00|3959.69|3958.19|3960.69|3959.19|3960.69|3959.19|3959.69|3958.19|1764
1620923700000|2021-05-13 16:35:00|3960.19|3958.69|3957.69|3956.19|3960.69|3959.19|3957.69|3956.19|1165
1620924000000|2021-05-13 16:40:00|3958.69|3957.19|3958.69|3957.19|3960.69|3959.19|3956.69|3955.19|2414
1620924300000|2021-05-13 16:45:00|3959.19|3957.69|3961.69|3960.19|3961.69|3960.19|3958.69|3957.19|1015
1620924600000|2021-05-13 16:50:00|3962.69|3961.19|3958.69|3957.19|3962.69|3961.19|3957.69|3956.19|1402
1620924900000|2021-05-13 16:55:00|3959.69|3958.19|3954.69|3953.19|3959.69|3958.19|3952.69|3951.19|4983
1620925200000|2021-05-13 17:00:00|3953.69|3952.19|3955.69|3954.19|3955.69|3954.19|3950.69|3949.19|3729
1620925500000|2021-05-13 17:05:00|3954.69|3953.19|3956.69|3955.19|3957.69|3956.19|3953.69|3952.19|2318
1620925800000|2021-05-13 17:10:00|3956.19|3954.69|3957.69|3956.19|3959.69|3958.19|3956.19|3954.69|4299
1620926100000|2021-05-13 17:15:00|3956.69|3955.19|3953.69|3952.19|3959.69|3958.19|3953.69|3952.19|2493
1620926400000|2021-05-13 17:20:00|3952.69|3951.19|3948.69|3947.19|3953.69|3952.19|3948.69|3947.19|1491
1620926700000|2021-05-13 17:25:00|3949.19|3947.69|3950.69|3949.19|3951.69|3950.19|3947.69|3946.19|1462
1620927000000|2021-05-13 17:30:00|3949.69|3948.19|3945.69|3944.19|3951.69|3950.19|3945.69|3944.19|2432
1620927300000|2021-05-13 17:35:00|3946.19|3944.69|3946.19|3944.69|3947.19|3945.69|3943.69|3942.19|2554
1620927600000|2021-05-13 17:40:00|3945.69|3944.19|3948.69|3947.19|3948.69|3947.19|3944.69|3943.19|610
1620927900000|2021-05-13 17:45:00|3947.69|3946.19|3944.69|3943.19|3948.69|3947.19|3943.69|3942.19|1367
1620928200000|2021-05-13 17:50:00|3945.69|3944.19|3950.69|3949.19|3950.69|3949.19|3944.69|3943.19|1587
1620928500000|2021-05-13 17:55:00|3949.69|3948.19|3951.69|3950.19|3951.69|3950.19|3949.69|3948.19|1084
1620928800000|2021-05-13 18:00:00|3950.69|3949.19|3956.69|3955.19|3957.69|3956.19|3950.69|3949.19|1337
1620929100000|2021-05-13 18:05:00|3957.19|3955.69|3957.69|3956.19|3961.69|3960.19|3955.69|3954.19|2795
1620929400000|2021-05-13 18:10:00|3958.69|3957.19|3958.69|3957.19|3961.69|3960.19|3957.69|3956.19|2465
1620929700000|2021-05-13 18:15:00|3959.19|3957.69|3957.69|3956.19|3959.69|3958.19|3957.69|3956.19|817
1620930000000|2021-05-13 18:20:00|3958.69|3957.19|3960.69|3959.19|3962.69|3961.19|3958.69|3957.19|1966
1620930300000|2021-05-13 18:25:00|3960.19|3958.69|3961.69|3960.19|3962.69|3961.19|3958.69|3957.19|984
1620930600000|2021-05-13 18:30:00|3962.69|3961.19|3962.69|3961.19|3962.69|3961.19|3959.69|3958.19|725
1620930900000|2021-05-13 18:35:00|3963.69|3962.19|3964.69|3963.19|3966.69|3965.19|3962.69|3961.19|2042
1620931200000|2021-05-13 18:40:00|3963.69|3962.19|3966.69|3965.19|3966.69|3965.19|3963.69|3962.19|730
1620931500000|2021-05-13 18:45:00|3965.69|3964.19|3964.69|3963.19|3966.69|3965.19|3963.69|3962.19|1026
1620931800000|2021-05-13 18:50:00|3963.69|3962.19|3964.69|3963.19|3965.69|3964.19|3962.69|3961.19|483
1620932100000|2021-05-13 18:55:00|3965.69|3964.19|3962.69|3961.19|3965.69|3964.19|3962.69|3961.19|612
1620932400000|2021-05-13 19:00:00|3963.69|3962.19|3964.69|3963.19|3968.69|3967.19|3962.69|3961.19|1713
1620932700000|2021-05-13 19:05:00|3965.19|3963.69|3969.69|3968.19|3969.69|3968.19|3964.69|3963.19|844
1620933000000|2021-05-13 19:10:00|3968.69|3967.19|3964.69|3963.19|3968.69|3967.19|3963.69|3962.19|689
1620933300000|2021-05-13 19:15:00|3965.19|3963.69|3964.69|3963.19|3967.69|3966.19|3963.69|3962.19|1030
1620933600000|2021-05-13 19:20:00|3965.69|3964.19|3965.69|3964.19|3965.69|3964.19|3961.69|3960.19|625
1620933900000|2021-05-13 19:25:00|3966.69|3965.19|3966.69|3965.19|3968.69|3967.19|3964.69|3963.19|1663
1620934200000|2021-05-13 19:30:00|3967.69|3966.19|3967.69|3966.19|3968.69|3967.19|3966.69|3965.19|1102
1620934500000|2021-05-13 19:35:00|3966.69|3965.19|3969.69|3968.19|3970.69|3969.19|3966.69|3965.19|2045
1620934800000|2021-05-13 19:40:00|3968.69|3967.19|3972.69|3971.19|3972.69|3971.19|3968.69|3967.19|1782
1620935100000|2021-05-13 19:45:00|3971.69|3970.19|3972.69|3971.19|3973.69|3972.19|3970.69|3969.19|2443
1620935400000|2021-05-13 19:50:00|3971.69|3970.19|3968.69|3967.19|3972.69|3971.19|3968.69|3967.19|3229
1620935700000|2021-05-13 19:55:00|3967.69|3966.19|3964.69|3963.19|3968.69|3967.19|3964.69|3963.19|5668
1620936000000|2021-05-13 20:00:00|3964.84|3961.84|3963.24|3960.24|3965.44|3962.44|3961.74|3958.74|213
1620936300000|2021-05-13 20:05:00|3963.14|3960.14|3962.64|3959.64|3964.84|3961.84|3960.94|3957.94|0
1620936600000|2021-05-13 20:10:00|3962.44|3959.44|3963.04|3960.04|3964.84|3961.84|3962.24|3959.24|0
1620936900000|2021-05-13 20:15:00|3963.44|3960.44|3962.94|3959.94|3963.84|3960.84|3962.74|3959.74|0
1620937200000|2021-05-13 20:20:00|3963.04|3960.04|3963.34|3960.34|3963.34|3960.34|3962.94|3959.94|0
1620937500000|2021-05-13 20:25:00|3963.24|3960.24|3963.54|3960.54|3963.54|3960.54|3962.64|3959.64|0
1620937800000|2021-05-13 20:30:00|3963.34|3960.34|3965.14|3962.14|3965.14|3962.14|3963.14|3960.14|0
1620938100000|2021-05-13 20:35:00|3964.94|3961.94|3964.44|3961.44|3964.94|3961.94|3963.84|3960.84|0
1620938400000|2021-05-13 20:40:00|3964.64|3961.64|3965.94|3962.94|3965.94|3962.94|3964.64|3961.64|0
1620938700000|2021-05-13 20:45:00|3965.74|3962.74|3967.04|3964.04|3967.74|3964.74|3965.54|3962.54|0
1620939000000|2021-05-13 20:50:00|3966.84|3963.84|3967.04|3964.04|3967.74|3964.74|3966.64|3963.64|0
1620939300000|2021-05-13 20:55:00|3967.24|3964.24|3968.64|3965.64|3969.24|3966.24|3966.84|3963.84|0
1620939600000|2021-05-13 21:00:00|3968.34|3965.34|3969.34|3966.34|3969.34|3966.34|3968.34|3965.34|0
1620939900000|2021-05-13 21:05:00|3969.24|3966.24|3969.44|3966.44|3969.54|3966.54|3969.24|3966.24|0
1620940200000|2021-05-13 21:10:00|3969.34|3966.34|3969.24|3966.24|3969.34|3966.34|3968.94|3965.94|0
1620940500000|2021-05-13 21:15:00|3969.34|3966.34|3969.54|3966.54|3969.74|3966.74|3969.04|3966.04|0
1620940800000|2021-05-13 21:20:00|3969.24|3966.24|3969.44|3966.44|3969.84|3966.84|3969.04|3966.04|0
1620941100000|2021-05-13 21:25:00|3969.34|3966.34|3968.14|3965.14|3969.54|3966.54|3968.14|3965.14|0
1620941400000|2021-05-13 21:30:00|3968.04|3965.04|3968.14|3965.14|3968.34|3965.34|3967.94|3964.94|0
1620941700000|2021-05-13 21:35:00|3968.24|3965.24|3968.44|3965.44|3968.54|3965.54|3967.84|3964.84|0
1620942000000|2021-05-13 21:40:00|3968.34|3965.34|3968.14|3965.14|3968.94|3965.94|3967.84|3964.84|0
1620942300000|2021-05-13 21:45:00|3968.24|3965.24|3968.24|3965.24|3968.34|3965.34|3967.94|3964.94|0
1620942600000|2021-05-13 21:50:00|3967.94|3964.94|3968.24|3965.24|3968.24|3965.24|3967.94|3964.94|0
1620942900000|2021-05-13 21:55:00|3968.34|3965.34|3969.14|3966.14|3969.34|3966.34|3968.24|3965.24|0
1620943200000|2021-05-13 22:00:00|3970.34|3967.34|3969.54|3966.54|3970.34|3967.34|3967.64|3964.64|0
1620943500000|2021-05-13 22:05:00|3969.64|3966.64|3969.74|3966.74|3969.74|3966.74|3969.14|3966.14|0
1620943800000|2021-05-13 22:10:00|3969.64|3966.64|3968.94|3965.94|3969.64|3966.64|3968.44|3965.44|0
1620944100000|2021-05-13 22:15:00|3969.14|3966.14|3969.14|3966.14|3969.74|3966.74|3969.14|3966.14|0
1620944400000|2021-05-13 22:20:00|3968.94|3965.94|3967.34|3964.34|3969.14|3966.14|3967.34|3964.34|0
1620944700000|2021-05-13 22:25:00|3967.24|3964.24|3966.74|3963.74|3967.34|3964.34|3966.54|3963.54|0
1620945000000|2021-05-13 22:30:00|3966.94|3963.94|3967.34|3964.34|3967.64|3964.64|3966.54|3963.54|0
1620945300000|2021-05-13 22:35:00|3966.94|3963.94|3966.94|3963.94|3967.34|3964.34|3966.74|3963.74|0
1620945600000|2021-05-13 22:40:00|3966.84|3963.84|3967.84|3964.84|3967.84|3964.84|3966.74|3963.74|0
1620945900000|2021-05-13 22:45:00|3967.94|3964.94|3968.04|3965.04|3968.24|3965.24|3967.84|3964.84|0
1620946200000|2021-05-13 22:50:00|3967.74|3964.74|3969.34|3966.34|3969.34|3966.34|3967.64|3964.64|0
1620946500000|2021-05-13 22:55:00|3968.94|3965.94|3967.84|3964.84|3969.04|3966.04|3967.64|3964.64|0
1620946800000|2021-05-13 23:00:00|3967.94|3964.94|3967.34|3964.34|3968.04|3965.04|3967.34|3964.34|0
1620947100000|2021-05-13 23:05:00|3967.64|3964.64|3967.24|3964.24|3967.84|3964.84|3967.14|3964.14|0
1620947400000|2021-05-13 23:10:00|3967.34|3964.34|3966.54|3963.54|3967.64|3964.64|3966.54|3963.54|0
1620947700000|2021-05-13 23:15:00|3966.74|3963.74|3968.44|3965.44|3968.44|3965.44|3966.74|3963.74|0
1620948000000|2021-05-13 23:20:00|3968.64|3965.64|3971.24|3968.24|3971.24|3968.24|3968.44|3965.44|0
1620948300000|2021-05-13 23:25:00|3971.44|3968.44|3969.74|3966.74|3971.94|3968.94|3969.74|3966.74|0
1620948600000|2021-05-13 23:30:00|3969.84|3966.84|3971.14|3968.14|3972.34|3969.34|3969.84|3966.84|0
1620948900000|2021-05-13 23:35:00|3971.04|3968.04|3966.54|3963.54|3971.44|3968.44|3964.14|3961.14|0
1620949200000|2021-05-13 23:40:00|3966.44|3963.44|3970.34|3967.34|3970.64|3967.64|3966.34|3963.34|0
1620949500000|2021-05-13 23:45:00|3970.24|3967.24|3970.74|3967.74|3972.34|3969.34|3969.34|3966.34|0
1620949800000|2021-05-13 23:50:00|3970.84|3967.84|3971.54|3968.54|3971.74|3968.74|3969.94|3966.94|0
1620950100000|2021-05-13 23:55:00|3971.24|3968.24|3971.24|3968.24|3972.14|3969.14|3971.04|3968.04|0
1620950400000|2021-05-14 00:00:00|3971.04|3968.04|3972.14|3969.14|3972.34|3969.34|3969.54|3966.54|0
1620950700000|2021-05-14 00:05:00|3972.24|3969.24|3971.64|3968.64|3973.24|3970.24|3971.04|3968.04|0
1620951000000|2021-05-14 00:10:00|3971.74|3968.74|3971.84|3968.84|3972.24|3969.24|3970.94|3967.94|0
1620951300000|2021-05-14 00:15:00|3972.04|3969.04|3969.94|3967.94|3973.14|3970.14|3968.94|3966.94|1559
1620951600000|2021-05-14 00:20:00|3968.94|3966.94|3967.94|3965.94|3970.94|3968.94|3966.94|3964.94|630
1620951900000|2021-05-14 00:25:00|3968.94|3966.94|3966.94|3964.94|3968.94|3966.94|3964.94|3962.94|337
1620952200000|2021-05-14 00:30:00|3966.44|3964.44|3968.94|3966.94|3968.94|3966.94|3964.94|3962.94|205
1620952500000|2021-05-14 00:35:00|3969.94|3967.94|3968.94|3966.94|3970.94|3968.94|3968.94|3966.94|152
1620952800000|2021-05-14 00:40:00|3967.94|3965.94|3971.94|3969.94|3971.94|3969.94|3967.94|3965.94|268
1620953100000|2021-05-14 00:45:00|3972.94|3970.94|3971.94|3969.94|3972.94|3970.94|3970.94|3968.94|69
1620953400000|2021-05-14 00:50:00|3972.94|3970.94|3973.94|3971.94|3973.94|3971.94|3971.94|3969.94|129
1620953700000|2021-05-14 00:55:00|3974.94|3972.94|3973.94|3971.94|3974.94|3972.94|3973.94|3971.94|243
1620954000000|2021-05-14 01:00:00|3974.44|3972.44|3973.94|3971.94|3975.94|3973.94|3972.94|3970.94|390
1620954300000|2021-05-14 01:05:00|3972.94|3970.94|3971.94|3969.94|3973.94|3971.94|3970.94|3968.94|116
1620954600000|2021-05-14 01:10:00|3970.94|3968.94|3972.94|3970.94|3972.94|3970.94|3970.94|3968.94|48
1620954900000|2021-05-14 01:15:00|3972.44|3970.44|3972.94|3970.94|3973.44|3971.44|3971.94|3969.94|276
1620955200000|2021-05-14 01:20:00|3973.44|3971.44|3972.94|3970.94|3973.94|3971.94|3971.94|3969.94|178
1620955500000|2021-05-14 01:25:00|3973.94|3971.94|3974.94|3972.94|3974.94|3972.94|3972.94|3970.94|58
1620955800000|2021-05-14 01:30:00|3973.94|3971.94|3972.94|3970.94|3974.94|3972.94|3971.94|3969.94|332
1620956100000|2021-05-14 01:35:00|3971.94|3969.94|3967.94|3965.94|3972.44|3970.44|3967.94|3965.94|344
1620956400000|2021-05-14 01:40:00|3968.44|3966.44|3966.94|3964.94|3970.94|3968.94|3966.94|3964.94|239
1620956700000|2021-05-14 01:45:00|3965.94|3963.94|3964.94|3962.94|3966.94|3964.94|3964.94|3962.94|528
1620957000000|2021-05-14 01:50:00|3963.94|3961.94|3966.94|3964.94|3966.94|3964.94|3963.94|3961.94|83
1620957300000|2021-05-14 01:55:00|3966.44|3964.44|3968.94|3966.94|3968.94|3966.94|3966.44|3964.44|186
1620957600000|2021-05-14 02:00:00|3968.44|3966.44|3967.94|3965.94|3969.94|3967.94|3966.94|3964.94|76
1620957900000|2021-05-14 02:05:00|3968.44|3966.44|3965.94|3963.94|3968.94|3966.94|3964.94|3962.94|181
1620958200000|2021-05-14 02:10:00|3966.94|3964.94|3970.94|3968.94|3970.94|3968.94|3966.94|3964.94|91
1620958500000|2021-05-14 02:15:00|3970.44|3968.44|3968.94|3966.94|3970.94|3968.94|3968.94|3966.94|95
1620958800000|2021-05-14 02:20:00|3969.44|3967.44|3970.94|3968.94|3970.94|3968.94|3968.94|3966.94|203
1620959100000|2021-05-14 02:25:00|3971.94|3969.94|3970.94|3968.94|3971.94|3969.94|3969.94|3967.94|53
1620959400000|2021-05-14 02:30:00|3971.94|3969.94|3970.94|3968.94|3972.94|3970.94|3970.94|3968.94|71
1620959700000|2021-05-14 02:35:00|3971.94|3969.94|3968.94|3966.94|3971.94|3969.94|3967.94|3965.94|128
1620960000000|2021-05-14 02:40:00|3968.44|3966.44|3970.94|3968.94|3970.94|3968.94|3967.94|3965.94|103
1620960300000|2021-05-14 02:45:00|3970.44|3968.44|3972.94|3970.94|3972.94|3970.94|3969.94|3967.94|61
1620960600000|2021-05-14 02:50:00|3971.94|3969.94|3972.94|3970.94|3972.94|3970.94|3971.94|3969.94|48
1620960900000|2021-05-14 02:55:00|3971.94|3969.94|3972.94|3970.94|3972.94|3970.94|3970.94|3968.94|55
1620961200000|2021-05-14 03:00:00|3973.44|3971.44|3976.94|3974.94|3977.94|3975.94|3973.44|3971.44|598
1620961500000|2021-05-14 03:05:00|3976.44|3974.44|3976.94|3974.94|3976.94|3974.94|3974.94|3972.94|91
1620961800000|2021-05-14 03:10:00|3977.94|3975.94|3980.94|3978.94|3980.94|3978.94|3977.94|3975.94|232
1620962100000|2021-05-14 03:15:00|3981.44|3979.44|3981.44|3979.44|3981.94|3979.94|3980.94|3978.94|139
1620962400000|2021-05-14 03:20:00|3981.94|3979.94|3982.94|3980.94|3982.94|3980.94|3980.94|3978.94|497
1620962700000|2021-05-14 03:25:00|3982.44|3980.44|3980.94|3978.94|3982.94|3980.94|3980.94|3978.94|127
1620963000000|2021-05-14 03:30:00|3981.44|3979.44|3981.94|3979.94|3982.94|3980.94|3980.94|3978.94|140
1620963300000|2021-05-14 03:35:00|3980.94|3978.94|3979.94|3977.94|3981.94|3979.94|3978.94|3976.94|107
1620963600000|2021-05-14 03:40:00|3980.44|3978.44|3981.94|3979.94|3981.94|3979.94|3979.94|3977.94|112
1620963900000|2021-05-14 03:45:00|3982.94|3980.94|3979.94|3977.94|3982.94|3980.94|3979.94|3977.94|316
1620964200000|2021-05-14 03:50:00|3980.44|3978.44|3978.94|3976.94|3980.94|3978.94|3977.94|3975.94|171
1620964500000|2021-05-14 03:55:00|3977.94|3975.94|3979.94|3977.94|3979.94|3977.94|3977.94|3975.94|129
1620964800000|2021-05-14 04:00:00|3980.94|3978.94|3979.94|3977.94|3980.94|3978.94|3979.94|3977.94|149
1620965100000|2021-05-14 04:05:00|3980.94|3978.94|3981.94|3979.94|3981.94|3979.94|3980.94|3978.94|82
1620965400000|2021-05-14 04:10:00|3982.94|3980.94|3981.94|3979.94|3983.94|3981.94|3981.94|3979.94|611
1620965700000|2021-05-14 04:15:00|3982.94|3980.94|3981.94|3979.94|3982.94|3980.94|3981.94|3979.94|104
1620966000000|2021-05-14 04:20:00|3982.44|3980.44|3982.94|3980.94|3982.94|3980.94|3981.94|3979.94|111
1620966300000|2021-05-14 04:25:00|3981.94|3979.94|3981.94|3979.94|3981.94|3979.94|3980.94|3978.94|83
1620966600000|2021-05-14 04:30:00|3982.44|3980.44|3980.94|3978.94|3982.94|3980.94|3980.94|3978.94|101
1620966900000|2021-05-14 04:35:00|3981.94|3979.94|3981.94|3979.94|3981.94|3979.94|3980.94|3978.94|96
1620967200000|2021-05-14 04:40:00|3980.94|3978.94|3979.94|3977.94|3981.94|3979.94|3979.44|3977.44|93
1620967500000|2021-05-14 04:45:00|3978.94|3976.94|3979.94|3977.94|3979.94|3977.94|3978.94|3976.94|94
1620967800000|2021-05-14 04:50:00|3980.94|3978.94|3980.94|3978.94|3981.94|3979.94|3980.94|3978.94|116
1620968100000|2021-05-14 04:55:00|3981.44|3979.44|3980.94|3978.94|3981.94|3979.94|3980.94|3978.94|58
1620968400000|2021-05-14 05:00:00|3981.94|3979.94|3982.94|3980.94|3982.94|3980.94|3980.94|3978.94|247
1620968700000|2021-05-14 05:05:00|3983.44|3981.44|3983.94|3981.94|3983.94|3981.94|3981.94|3979.94|606
1620969000000|2021-05-14 05:10:00|3982.94|3980.94|3984.94|3982.94|3984.94|3982.94|3982.94|3980.94|397
1620969300000|2021-05-14 05:15:00|3985.94|3983.94|3982.94|3980.94|3985.94|3983.94|3982.94|3980.94|323
1620969600000|2021-05-14 05:20:00|3981.94|3979.94|3981.94|3979.94|3982.94|3980.94|3981.94|3979.94|136
1620969900000|2021-05-14 05:25:00|3982.94|3980.94|3982.94|3980.94|3984.94|3982.94|3982.94|3980.94|201
1620970200000|2021-05-14 05:30:00|3983.94|3981.94|3980.94|3978.94|3983.94|3981.94|3980.94|3978.94|161
1620970500000|2021-05-14 05:35:00|3979.94|3977.94|3979.94|3977.94|3980.94|3978.94|3978.94|3976.94|283
1620970800000|2021-05-14 05:40:00|3978.94|3976.94|3979.94|3977.94|3980.94|3978.94|3978.94|3976.94|166
1620971100000|2021-05-14 05:45:00|3980.44|3978.44|3980.94|3978.94|3980.94|3978.94|3979.94|3977.94|125
1620971400000|2021-05-14 05:50:00|3980.44|3978.44|3980.94|3978.94|3980.94|3978.94|3979.94|3977.94|425
1620971700000|2021-05-14 05:55:00|3981.44|3979.44|3981.94|3979.94|3981.94|3979.94|3980.94|3978.94|278
1620972000000|2021-05-14 06:00:00|3981.69|3980.19|3976.69|3975.19|3981.69|3980.19|3975.19|3973.69|2063
1620972300000|2021-05-14 06:05:00|3977.69|3976.19|3979.69|3978.19|3979.69|3978.19|3976.69|3975.19|2711
1620972600000|2021-05-14 06:10:00|3978.69|3977.19|3980.69|3979.19|3980.69|3979.19|3977.69|3976.19|1587
1620972900000|2021-05-14 06:15:00|3981.69|3980.19|3981.69|3980.19|3981.69|3980.19|3981.69|3980.19|831
1620973200000|2021-05-14 06:20:00|3980.69|3979.19|3977.69|3976.19|3981.69|3980.19|3977.69|3976.19|1356
1620973500000|2021-05-14 06:25:00|3976.69|3975.19|3977.69|3976.19|3978.69|3977.19|3976.69|3975.19|1182
1620973800000|2021-05-14 06:30:00|3978.19|3976.69|3980.69|3979.19|3981.69|3980.19|3977.69|3976.19|1780
1620974100000|2021-05-14 06:35:00|3979.69|3978.19|3982.69|3981.19|3983.69|3982.19|3979.69|3978.19|1200
1620974400000|2021-05-14 06:40:00|3983.69|3982.19|3983.69|3982.19|3983.69|3982.19|3980.69|3979.19|1939
1620974700000|2021-05-14 06:45:00|3983.19|3981.69|3985.69|3984.19|3985.69|3984.19|3982.69|3981.19|1547
1620975000000|2021-05-14 06:50:00|3986.69|3985.19|3985.69|3984.19|3987.69|3986.19|3985.69|3984.19|2077
1620975300000|2021-05-14 06:55:00|3986.69|3985.19|3989.69|3988.19|3989.69|3988.19|3986.69|3985.19|5858
1620975600000|2021-05-14 07:00:00|3988.69|3987.19|3980.69|3979.19|3988.69|3987.19|3979.69|3978.19|21952
1620975900000|2021-05-14 07:05:00|3979.69|3978.19|3979.69|3978.19|3983.69|3982.19|3978.69|3977.19|7023
1620976200000|2021-05-14 07:10:00|3980.69|3979.19|3981.69|3980.19|3983.69|3982.19|3978.69|3977.19|7435
1620976500000|2021-05-14 07:15:00|3982.69|3981.19|3979.69|3978.19|3982.69|3981.19|3976.69|3975.19|6546
1620976800000|2021-05-14 07:20:00|3978.69|3977.19|3976.69|3975.19|3982.69|3981.19|3976.69|3975.19|8370
1620977100000|2021-05-14 07:25:00|3977.69|3976.19|3972.69|3971.19|3977.69|3976.19|3969.69|3968.19|10884
1620977400000|2021-05-14 07:30:00|3971.69|3970.19|3969.69|3968.19|3971.69|3970.19|3967.69|3966.19|7547
1620977700000|2021-05-14 07:35:00|3968.69|3967.19|3971.69|3970.19|3971.69|3970.19|3966.69|3965.19|5722
1620978000000|2021-05-14 07:40:00|3971.04|3969.54|3965.04|3963.54|3971.04|3969.54|3965.04|3963.54|5316
1620978300000|2021-05-14 07:45:00|3964.54|3963.04|3967.04|3965.54|3968.04|3966.54|3964.04|3962.54|8551
1620978600000|2021-05-14 07:50:00|3966.04|3964.54|3963.04|3961.54|3967.04|3965.54|3962.04|3960.54|7883
1620978900000|2021-05-14 07:55:00|3962.04|3960.54|3964.04|3962.54|3965.04|3963.54|3962.04|3960.54|5270
1620979200000|2021-05-14 08:00:00|3963.04|3961.54|3969.04|3967.54|3969.04|3967.54|3963.04|3961.54|5420
1620979500000|2021-05-14 08:05:00|3970.04|3968.54|3965.04|3963.54|3970.04|3968.54|3965.04|3963.54|2792
1620979800000|2021-05-14 08:10:00|3966.04|3964.54|3968.04|3966.54|3968.04|3966.54|3965.04|3963.54|5069
1620980100000|2021-05-14 08:15:00|3967.04|3965.54|3971.04|3969.54|3971.04|3969.54|3967.04|3965.54|2930
1620980400000|2021-05-14 08:20:00|3970.04|3968.54|3969.04|3967.54|3971.04|3969.54|3968.04|3966.54|4799
1620980700000|2021-05-14 08:25:00|3968.04|3966.54|3969.04|3967.54|3970.04|3968.54|3968.04|3966.54|3537
1620981000000|2021-05-14 08:30:00|3968.04|3966.54|3971.04|3969.54|3972.04|3970.54|3968.04|3966.54|2255
1620981300000|2021-05-14 08:35:00|3972.04|3970.54|3975.04|3973.54|3975.04|3973.54|3971.04|3969.54|2607
1620981600000|2021-05-14 08:40:00|3974.04|3972.54|3973.04|3971.54|3975.04|3973.54|3973.04|3971.54|4362
1620981900000|2021-05-14 08:45:00|3972.04|3970.54|3974.04|3972.54|3976.04|3974.54|3972.04|3970.54|3538
1620982200000|2021-05-14 08:50:00|3975.04|3973.54|3974.04|3972.54|3977.04|3975.54|3974.04|3972.54|1798
1620982500000|2021-05-14 08:55:00|3975.04|3973.54|3974.04|3972.54|3975.04|3973.54|3973.04|3971.54|2298
1620982800000|2021-05-14 09:00:00|3975.04|3973.54|3976.04|3974.54|3977.04|3975.54|3974.04|3972.54|2879
1620983100000|2021-05-14 09:05:00|3977.04|3975.54|3977.04|3975.54|3978.04|3976.54|3977.04|3975.54|3781
1620983400000|2021-05-14 09:10:00|3978.04|3976.54|3979.04|3977.54|3980.04|3978.54|3977.04|3975.54|2754
1620983700000|2021-05-14 09:15:00|3978.04|3976.54|3983.04|3981.54|3983.04|3981.54|3978.04|3976.54|5646
1620984000000|2021-05-14 09:20:00|3982.04|3980.54|3980.04|3978.54|3983.04|3981.54|3980.04|3978.54|2771
1620984300000|2021-05-14 09:25:00|3981.04|3979.54|3980.04|3978.54|3981.04|3979.54|3980.04|3978.54|1777
1620984600000|2021-05-14 09:30:00|3981.04|3979.54|3980.04|3978.54|3981.04|3979.54|3979.04|3977.54|2146
1620984900000|2021-05-14 09:35:00|3979.54|3978.04|3980.04|3978.54|3981.04|3979.54|3978.04|3976.54|1917
1620985200000|2021-05-14 09:40:00|3981.04|3979.54|3982.04|3980.54|3982.04|3980.54|3980.04|3978.54|1940
1620985500000|2021-05-14 09:45:00|3983.04|3981.54|3984.04|3982.54|3984.04|3982.54|3982.04|3980.54|5415
1620985800000|2021-05-14 09:50:00|3983.04|3981.54|3981.04|3979.54|3983.04|3981.54|3980.04|3978.54|4990
1620986100000|2021-05-14 09:55:00|3982.04|3980.54|3981.04|3979.54|3982.04|3980.54|3978.04|3976.54|6597
1620986400000|2021-05-14 10:00:00|3980.04|3978.54|3983.04|3981.54|3983.04|3981.54|3980.04|3978.54|4755
1620986700000|2021-05-14 10:05:00|3981.04|3979.54|3979.04|3977.54|3981.04|3979.54|3979.04|3977.54|4818
1620987000000|2021-05-14 10:10:00|3978.04|3976.54|3978.04|3976.54|3980.04|3978.54|3977.04|3975.54|4474
1620987300000|2021-05-14 10:15:00|3977.04|3975.54|3979.04|3977.54|3979.04|3977.54|3977.04|3975.54|3553
1620987600000|2021-05-14 10:20:00|3980.04|3978.54|3980.04|3978.54|3981.04|3979.54|3980.04|3978.54|1660
1620987900000|2021-05-14 10:25:00|3981.04|3979.54|3981.04|3979.54|3982.04|3980.54|3980.04|3978.54|2456
1620988200000|2021-05-14 10:30:00|3982.04|3980.54|3982.04|3980.54|3983.04|3981.54|3981.04|3979.54|3767
1620988500000|2021-05-14 10:35:00|3983.04|3981.54|3981.04|3979.54|3983.04|3981.54|3980.04|3978.54|5079
1620988800000|2021-05-14 10:40:00|3982.04|3980.54|3981.04|3979.54|3984.04|3982.54|3981.04|3979.54|6716
1620989100000|2021-05-14 10:45:00|3982.04|3980.54|3985.04|3983.54|3985.04|3983.54|3982.04|3980.54|2759
1620989400000|2021-05-14 10:50:00|3986.04|3984.54|3986.04|3984.54|3986.04|3984.54|3985.04|3983.54|2686
1620989700000|2021-05-14 10:55:00|3987.04|3985.54|3982.04|3980.54|3987.04|3985.54|3982.04|3980.54|6124
1620990000000|2021-05-14 11:00:00|3981.04|3979.54|3985.04|3983.54|3985.04|3983.54|3981.04|3979.54|4012
1620990300000|2021-05-14 11:05:00|3984.04|3982.54|3984.54|3983.04|3986.04|3984.54|3983.04|3981.54|5380
1620990600000|2021-05-14 11:10:00|3985.04|3983.54|3983.04|3981.54|3985.04|3983.54|3982.04|3980.54|1926
1620990900000|2021-05-14 11:15:00|3982.54|3981.04|3984.04|3982.54|3984.04|3982.54|3982.04|3980.54|1222
1620991200000|2021-05-14 11:20:00|3984.54|3983.04|3985.04|3983.54|3986.04|3984.54|3984.04|3982.54|2913
1620991500000|2021-05-14 11:25:00|3986.04|3984.54|3987.04|3985.54|3987.04|3985.54|3985.04|3983.54|1583
1620991800000|2021-05-14 11:30:00|3986.04|3984.54|3988.04|3986.54|3989.04|3987.54|3986.04|3984.54|4344
1620992100000|2021-05-14 11:35:00|3987.04|3985.54|3986.04|3984.54|3988.04|3986.54|3986.04|3984.54|2766
1620992400000|2021-05-14 11:40:00|3986.02|3984.52|3987.02|3985.52|3988.02|3986.52|3986.02|3984.52|2392
1620992700000|2021-05-14 11:45:00|3988.02|3986.52|3984.02|3982.52|3988.02|3986.52|3984.02|3982.52|4640
1620993000000|2021-05-14 11:50:00|3985.02|3983.52|3986.02|3984.52|3986.02|3984.52|3984.02|3982.52|2761
1620993300000|2021-05-14 11:55:00|3985.02|3983.52|3987.02|3985.52|3987.02|3985.52|3985.02|3983.52|1516
1620993600000|2021-05-14 12:00:00|3986.02|3984.52|3987.02|3985.52|3988.02|3986.52|3986.02|3984.52|2191
1620993900000|2021-05-14 12:05:00|3988.02|3986.52|3987.02|3985.52|3988.02|3986.52|3986.02|3984.52|2155
1620994200000|2021-05-14 12:10:00|3988.02|3986.52|3987.02|3985.52|3988.02|3986.52|3986.02|3984.52|3186
1620994500000|2021-05-14 12:15:00|3988.02|3986.52|3988.02|3986.52|3989.02|3987.52|3987.02|3985.52|3582
1620994800000|2021-05-14 12:20:00|3989.02|3987.52|3988.02|3986.52|3989.02|3987.52|3988.02|3986.52|2407
1620995100000|2021-05-14 12:25:00|3987.02|3985.52|3987.02|3985.52|3988.02|3986.52|3987.02|3985.52|1531
1620995400000|2021-05-14 12:30:00|3986.02|3984.52|3985.02|3983.52|3986.02|3984.52|3983.02|3981.52|10663
1620995700000|2021-05-14 12:35:00|3984.02|3982.52|3985.02|3983.52|3985.02|3983.52|3983.02|3981.52|4024
1620996000000|2021-05-14 12:40:00|3986.02|3984.52|3988.02|3986.52|3988.02|3986.52|3985.02|3983.52|2736
1620996300000|2021-05-14 12:45:00|3987.02|3985.52|3989.02|3987.52|3990.02|3988.52|3987.02|3985.52|4172
1620996600000|2021-05-14 12:50:00|3990.02|3988.52|3991.02|3989.52|3991.02|3989.52|3989.02|3987.52|3336
1620996900000|2021-05-14 12:55:00|3990.02|3988.52|3992.02|3990.52|3993.02|3991.52|3990.02|3988.52|5430
1620997200000|2021-05-14 13:00:00|3991.02|3989.52|3992.02|3990.52|3993.02|3991.52|3991.02|3989.52|5586
1620997500000|2021-05-14 13:05:00|3993.02|3991.52|3994.02|3992.52|3994.02|3992.52|3993.02|3991.52|2217
1620997800000|2021-05-14 13:10:00|3993.52|3992.02|3995.02|3993.52|3995.02|3993.52|3993.02|3991.52|3444
1620998100000|2021-05-14 13:15:00|3994.02|3992.52|3994.02|3992.52|3995.02|3993.52|3994.02|3992.52|6490
1620998400000|2021-05-14 13:20:00|3995.02|3993.52|3997.02|3995.52|3998.02|3996.52|3994.02|3992.52|7627
1620998700000|2021-05-14 13:25:00|3996.02|3994.52|3997.02|3995.52|3998.02|3996.52|3996.02|3994.52|6359
1620999000000|2021-05-14 13:30:00|3998.02|3996.52|3995.02|3993.52|3999.02|3997.52|3994.02|3992.52|9177
1620999300000|2021-05-14 13:35:00|3996.02|3994.52|3993.02|3991.52|3996.02|3994.52|3992.02|3990.52|5779
1620999600000|2021-05-14 13:40:00|3994.02|3992.52|3997.02|3995.52|3997.02|3995.52|3994.02|3992.52|6308
1620999900000|2021-05-14 13:45:00|3998.02|3996.52|3996.02|3994.52|3999.02|3997.52|3996.02|3994.52|10198
1621000200000|2021-05-14 13:50:00|3997.02|3995.52|4001.02|3999.52|4002.02|4000.52|3996.02|3994.52|7484
1621000500000|2021-05-14 13:55:00|4002.02|4000.52|4003.02|4001.52|4003.02|4001.52|4000.02|3998.52|6465
1621000800000|2021-05-14 14:00:00|4003.52|4002.02|3998.02|3996.52|4004.02|4002.52|3998.02|3996.52|10662
1621001100000|2021-05-14 14:05:00|3999.02|3997.52|3997.02|3995.52|3999.02|3997.52|3996.02|3994.52|8915
1621001400000|2021-05-14 14:10:00|3997.2|3995.7|4001.2|3999.7|4003.2|4001.7|3997.2|3995.7|7910
1621001700000|2021-05-14 14:15:00|4000.2|3998.7|3997.2|3995.7|4001.2|3999.7|3996.2|3994.7|8908
1621002000000|2021-05-14 14:20:00|3998.2|3996.7|3999.2|3997.7|4000.2|3998.7|3998.2|3996.7|5345
1621002300000|2021-05-14 14:25:00|4000.2|3998.7|3997.2|3995.7|4002.2|4000.7|3997.2|3995.7|9361
1621002600000|2021-05-14 14:30:00|3998.2|3996.7|4004.2|4002.7|4004.2|4002.7|3998.2|3996.7|8161
1621002900000|2021-05-14 14:35:00|4005.2|4003.7|4003.2|4001.7|4005.2|4003.7|4002.2|4000.7|7010
1621003200000|2021-05-14 14:40:00|4004.2|4002.7|4003.2|4001.7|4004.2|4002.7|4002.2|4000.7|5562
1621003500000|2021-05-14 14:45:00|4004.2|4002.7|4007.2|4005.7|4007.2|4005.7|4004.2|4002.7|6839
1621003800000|2021-05-14 14:50:00|4007.7|4006.2|4008.2|4006.7|4008.2|4006.7|4007.2|4005.7|5141
1621004100000|2021-05-14 14:55:00|4007.2|4005.7|4008.2|4006.7|4008.2|4006.7|4006.2|4004.7|9801
1621004400000|2021-05-14 15:00:00|4007.2|4005.7|4005.2|4003.7|4007.2|4005.7|4005.2|4003.7|7519
1621004700000|2021-05-14 15:05:00|4006.2|4004.7|4005.2|4003.7|4008.2|4006.7|4005.2|4003.7|7954
1621005000000|2021-05-14 15:10:00|4006.2|4004.7|4010.2|4008.7|4010.2|4008.7|4006.2|4004.7|11899
1621005300000|2021-05-14 15:15:00|4011.2|4009.7|4012.2|4010.7|4013.2|4011.7|4010.2|4008.7|11112
1621005600000|2021-05-14 15:20:00|4013.2|4011.7|4014.2|4012.7|4015.2|4013.7|4012.2|4010.7|12865
1621005900000|2021-05-14 15:25:00|4015.2|4013.7|4017.2|4015.7|4018.2|4016.7|4014.2|4012.7|32799
1621006200000|2021-05-14 15:30:00|4015.42|4013.92|4017.42|4015.92|4018.42|4016.92|4013.42|4011.92|46664
1621006500000|2021-05-14 15:35:00|4018.42|4016.92|4017.42|4015.92|4019.42|4017.92|4017.42|4015.92|30818
1621006800000|2021-05-14 15:40:00|4018.42|4016.92|4019.42|4017.92|4020.42|4018.92|4017.42|4015.92|12832
1621007100000|2021-05-14 15:45:00|4020.42|4018.92|4019.42|4017.92|4020.42|4018.92|4018.42|4016.92|9181
1621007400000|2021-05-14 15:50:00|4018.42|4016.92|4015.42|4013.92|4019.42|4017.92|4015.42|4013.92|13117
1621007700000|2021-05-14 15:55:00|4016.42|4014.92|4015.42|4013.92|4016.42|4014.92|4014.42|4012.92|3488
1621008000000|2021-05-14 16:00:00|4014.42|4012.92|4014.42|4012.92|4015.42|4013.92|4014.42|4012.92|2916
1621008300000|2021-05-14 16:05:00|4015.42|4013.92|4016.42|4014.92|4016.42|4014.92|4014.42|4012.92|1865
1621008600000|2021-05-14 16:10:00|4017.42|4015.92|4019.42|4017.92|4019.42|4017.92|4017.42|4015.92|3441
1621008900000|2021-05-14 16:15:00|4020.42|4018.92|4021.42|4019.92|4021.42|4019.92|4020.42|4018.92|2713
1621009200000|2021-05-14 16:20:00|4020.42|4018.92|4020.42|4018.92|4021.42|4019.92|4020.42|4018.92|2537
1621009500000|2021-05-14 16:25:00|4019.42|4017.92|4019.42|4017.92|4020.42|4018.92|4019.42|4017.92|1949
1621009800000|2021-05-14 16:30:00|4020.42|4018.92|4018.42|4016.92|4020.42|4018.92|4018.42|4016.92|1833
1621010100000|2021-05-14 16:35:00|4017.42|4015.92|4017.42|4015.92|4018.42|4016.92|4016.42|4014.92|2245
1621010400000|2021-05-14 16:40:00|4018.42|4016.92|4018.42|4016.92|4019.42|4017.92|4017.42|4015.92|1089
1621010700000|2021-05-14 16:45:00|4019.42|4017.92|4021.42|4019.92|4021.42|4019.92|4018.42|4016.92|1121
1621011000000|2021-05-14 16:50:00|4022.42|4020.92|4021.42|4019.92|4022.42|4020.92|4020.42|4018.92|1100
1621011300000|2021-05-14 16:55:00|4022.42|4020.92|4022.42|4020.92|4023.42|4021.92|4022.42|4020.92|1457
1621011600000|2021-05-14 17:00:00|4023.42|4021.92|4022.42|4020.92|4023.42|4021.92|4022.42|4020.92|787
1621011900000|2021-05-14 17:05:00|4021.42|4019.92|4022.42|4020.92|4022.42|4020.92|4021.42|4019.92|1263
1621012200000|2021-05-14 17:10:00|||||||||620
1621012500000|2021-05-14 17:15:00|4021.42|4019.92|4021.42|4019.92|4022.42|4020.92|4021.42|4019.92|1460
1621012800000|2021-05-14 17:20:00|4022.42|4020.92|4022.42|4020.92|4023.42|4021.92|4022.42|4020.92|1380
1621013100000|2021-05-14 17:25:00|4023.42|4021.92|4024.42|4022.92|4024.42|4022.92|4022.42|4020.92|807
1621013400000|2021-05-14 17:30:00|4025.42|4023.92|4022.42|4020.92|4025.42|4023.92|4021.42|4019.92|1150
1621013700000|2021-05-14 17:35:00|4023.42|4021.92|4023.42|4021.92|4023.42|4021.92|4022.42|4020.92|378
1621014000000|2021-05-14 17:40:00|4024.42|4022.92|4024.42|4022.92|4024.42|4022.92|4023.42|4021.92|822
1621014300000|2021-05-14 17:45:00|4023.42|4021.92|4024.42|4022.92|4024.42|4022.92|4023.42|4021.92|1034
1621014600000|2021-05-14 17:50:00|4025.42|4023.92|4024.42|4022.92|4025.42|4023.92|4024.42|4022.92|809
1621014900000|2021-05-14 17:55:00|4025.42|4023.92|4024.42|4022.92|4025.42|4023.92|4024.42|4022.92|370
1621015200000|2021-05-14 18:00:00|4025.42|4023.92|4025.42|4023.92|4025.42|4023.92|4024.42|4022.92|467
1621015500000|2021-05-14 18:05:00|4026.42|4024.92|4026.42|4024.92|4026.42|4024.92|4025.42|4023.92|615
1621015800000|2021-05-14 18:10:00|4027.42|4025.92|4027.42|4025.92|4027.42|4025.92|4026.42|4024.92|1510
1621016100000|2021-05-14 18:15:00|4026.42|4024.92|4027.42|4025.92|4027.42|4025.92|4026.42|4024.92|840
1621016400000|2021-05-14 18:20:00|||||||||392
1621016700000|2021-05-14 18:25:00|4027.92|4026.42|4027.42|4025.92|4028.42|4026.92|4027.42|4025.92|1459
1621017000000|2021-05-14 18:30:00|4028.42|4026.92|4028.42|4026.92|4028.42|4026.92|4028.42|4026.92|1386
1621017300000|2021-05-14 18:35:00|4028.92|4027.42|4029.42|4027.92|4029.42|4027.92|4028.42|4026.92|675
1621017600000|2021-05-14 18:40:00|4030.42|4028.92|4029.42|4027.92|4030.42|4028.92|4029.42|4027.92|2026
1621017900000|2021-05-14 18:45:00|4030.42|4028.92|4031.42|4029.92|4031.42|4029.92|4029.42|4027.92|1710
1621018200000|2021-05-14 18:50:00|4031.92|4030.42|4033.42|4031.92|4033.42|4031.92|4031.42|4029.92|1502
1621018500000|2021-05-14 18:55:00|4032.42|4030.92|4032.42|4030.92|4032.42|4030.92|4031.42|4029.92|1261
1621018800000|2021-05-14 19:00:00|4031.42|4029.92|4031.42|4029.92|4032.42|4030.92|4029.42|4027.92|2828
1621019100000|2021-05-14 19:05:00|4030.92|4029.42|4032.42|4030.92|4032.42|4030.92|4030.42|4028.92|1822
1621019400000|2021-05-14 19:10:00|4033.42|4031.92|4032.42|4030.92|4033.42|4031.92|4031.42|4029.92|1779
1621019700000|2021-05-14 19:15:00|4033.42|4031.92|4033.42|4031.92|4035.42|4033.92|4032.42|4030.92|1405
1621020000000|2021-05-14 19:20:00|4034.42|4032.92|4032.42|4030.92|4034.42|4032.92|4031.42|4029.92|1349
1621020300000|2021-05-14 19:25:00|4033.42|4031.92|4035.42|4033.92|4035.42|4033.92|4032.42|4030.92|3541
1621020600000|2021-05-14 19:30:00|4034.42|4032.92|4035.42|4033.92|4035.42|4033.92|4033.42|4031.92|3099
1621020900000|2021-05-14 19:35:00|4036.42|4034.92|4035.42|4033.92|4036.42|4034.92|4034.42|4032.92|5435
1621021200000|2021-05-14 19:40:00|4036.42|4034.92|4036.42|4034.92|4036.42|4034.92|4035.42|4033.92|3708
1621021500000|2021-05-14 19:45:00|4035.42|4033.92|4036.42|4034.92|4037.42|4035.92|4035.42|4033.92|3348
1621021800000|2021-05-14 19:50:00|4035.42|4033.92|4039.42|4037.92|4039.42|4037.92|4035.42|4033.92|3355
1621022100000|2021-05-14 19:55:00|4038.42|4036.92|4037.42|4035.92|4039.42|4037.92|4037.42|4035.92|10081
1621022400000|2021-05-14 20:00:00|4039.17|4036.17|4044.17|4041.17|4044.57|4041.57|4038.77|4035.77|172
1621022700000|2021-05-14 20:05:00|4043.97|4040.97|4044.57|4041.57|4045.67|4042.67|4043.97|4040.97|0
1621023000000|2021-05-14 20:10:00|4044.67|4041.67|4043.47|4040.47|4045.07|4042.07|4042.77|4039.77|0
1621023300000|2021-05-14 20:15:00|4043.37|4040.37|4043.07|4040.07|4043.47|4040.47|4042.77|4039.77|0
1621023600000|2021-05-14 20:20:00|4042.97|4039.97|4043.17|4040.17|4043.27|4040.27|4042.77|4039.77|0
1621023900000|2021-05-14 20:25:00|4043.27|4040.27|4042.87|4039.87|4043.37|4040.37|4042.77|4039.77|0
1621024200000|2021-05-14 20:30:00|4043.17|4040.17|4043.67|4040.67|4044.07|4041.07|4042.27|4039.27|0
1621024500000|2021-05-14 20:35:00|4043.87|4040.87|4043.37|4040.37|4044.47|4041.47|4043.17|4040.17|0
1621024800000|2021-05-14 20:40:00|4043.17|4040.17|4042.77|4039.77|4043.37|4040.37|4042.57|4039.57|0
1621025100000|2021-05-14 20:45:00|4042.97|4039.97|4042.97|4039.97|4043.37|4040.37|4042.57|4039.57|0
1621025400000|2021-05-14 20:50:00|4042.77|4039.77|4043.67|4040.67|4043.67|4040.67|4042.57|4039.57|0
1621025700000|2021-05-14 20:55:00|4043.37|4040.37|4043.07|4040.07|4043.67|4040.67|4042.57|4039.57|0
1621202400000|2021-05-16 22:00:00|4041.17|4038.17|4042.07|4039.07|4042.07|4039.07|4040.07|4037.07|0
1621202700000|2021-05-16 22:05:00|4041.87|4038.87|4045.07|4042.07|4045.07|4042.07|4041.87|4038.87|0
1621203000000|2021-05-16 22:10:00|4044.97|4041.97|4045.87|4042.87|4045.87|4042.87|4042.97|4039.97|0
1621203300000|2021-05-16 22:15:00|4045.67|4042.67|4044.57|4041.57|4046.87|4043.87|4043.87|4040.87|0
1621203600000|2021-05-16 22:20:00|4044.67|4041.67|4043.87|4040.87|4045.47|4042.47|4043.27|4040.27|0
1621203900000|2021-05-16 22:25:00|4043.77|4040.77|4043.77|4040.77|4043.97|4040.97|4043.27|4040.27|0
1621204200000|2021-05-16 22:30:00|4043.87|4040.87|4041.97|4038.97|4044.07|4041.07|4041.57|4038.57|0
1621204500000|2021-05-16 22:35:00|4041.87|4038.87|4040.57|4037.57|4042.97|4039.97|4040.57|4037.57|0
1621204800000|2021-05-16 22:40:00|4040.77|4037.77|4041.47|4038.47|4041.67|4038.67|4040.37|4037.37|0
1621205100000|2021-05-16 22:45:00|4041.37|4038.37|4040.97|4037.97|4041.67|4038.67|4040.77|4037.77|0
1621205400000|2021-05-16 22:50:00|4040.77|4037.77|4040.97|4037.97|4040.97|4037.97|4040.37|4037.37|0
1621205700000|2021-05-16 22:55:00|4041.07|4038.07|4039.47|4036.47|4041.27|4038.27|4039.27|4036.27|0
1621206000000|2021-05-16 23:00:00|4039.67|4036.67|4040.37|4037.37|4040.57|4037.57|4038.17|4035.17|0
1621206300000|2021-05-16 23:05:00|4040.27|4037.27|4040.77|4037.77|4041.67|4038.67|4040.17|4037.17|0
1621206600000|2021-05-16 23:10:00|4040.97|4037.97|4040.77|4037.77|4041.67|4038.67|4040.77|4037.77|0
1621206900000|2021-05-16 23:15:00|4040.57|4037.57|4038.37|4035.37|4040.57|4037.57|4037.77|4034.77|0
1621207200000|2021-05-16 23:20:00|4038.57|4035.57|4038.57|4035.57|4039.37|4036.37|4037.57|4034.57|0
1621207500000|2021-05-16 23:25:00|4037.97|4034.97|4038.37|4035.37|4039.27|4036.27|4037.97|4034.97|0
1621207800000|2021-05-16 23:30:00|4038.47|4035.47|4037.27|4034.27|4038.87|4035.87|4036.87|4033.87|0
1621208100000|2021-05-16 23:35:00|4037.07|4034.07|4038.37|4035.37|4038.37|4035.37|4036.87|4033.87|0
1621208400000|2021-05-16 23:40:00|4038.17|4035.17|4038.47|4035.47|4039.47|4036.47|4038.07|4035.07|0
1621208700000|2021-05-16 23:45:00|4038.57|4035.57|4037.27|4034.27|4038.57|4035.57|4036.87|4033.87|0
1621209000000|2021-05-16 23:50:00|4037.37|4034.37|4038.37|4035.37|4039.47|4036.47|4036.87|4033.87|0
1621209300000|2021-05-16 23:55:00|4038.57|4035.57|4036.77|4033.77|4038.57|4035.57|4035.87|4032.87|0
1621209600000|2021-05-17 00:00:00|4036.87|4033.87|4034.17|4031.17|4037.57|4034.57|4033.77|4030.77|0
1621209900000|2021-05-17 00:05:00|4033.87|4030.87|4034.97|4031.97|4035.27|4032.27|4033.87|4030.87|0
1621210200000|2021-05-17 00:10:00|4034.87|4031.87|4032.27|4029.27|4034.87|4031.87|4031.27|4028.27|0
1621210500000|2021-05-17 00:15:00|4032.17|4029.17|4029.67|4027.67|4032.87|4029.87|4025.67|4023.67|1671
1621210800000|2021-05-17 00:20:00|4028.67|4026.67|4026.67|4024.67|4029.67|4027.67|4026.67|4024.67|1007
1621211100000|2021-05-17 00:25:00|4025.67|4023.67|4022.67|4020.67|4025.67|4023.67|4021.67|4019.67|757
1621211400000|2021-05-17 00:30:00|4021.67|4019.67|4023.67|4021.67|4024.67|4022.67|4021.67|4019.67|333
1621211700000|2021-05-17 00:35:00|4024.67|4022.67|4021.67|4019.67|4024.67|4022.67|4020.67|4018.67|490
1621212000000|2021-05-17 00:40:00|4022.67|4020.67|4021.67|4019.67|4022.67|4020.67|4019.67|4017.67|510
1621212300000|2021-05-17 00:45:00|4020.67|4018.67|4024.67|4022.67|4024.67|4022.67|4020.67|4018.67|455
1621212600000|2021-05-17 00:50:00|4023.67|4021.67|4023.67|4021.67|4025.67|4023.67|4023.67|4021.67|243
1621212900000|2021-05-17 00:55:00|4024.67|4022.67|4023.67|4021.67|4025.67|4023.67|4023.67|4021.67|223
1621213200000|2021-05-17 01:00:00|4024.67|4022.67|4027.67|4025.67|4027.67|4025.67|4022.67|4020.67|339
1621213500000|2021-05-17 01:05:00|4026.67|4024.67|4029.67|4027.67|4029.67|4027.67|4026.67|4024.67|254
1621213800000|2021-05-17 01:10:00|4030.67|4028.67|4030.67|4028.67|4030.67|4028.67|4028.67|4026.67|211
1621214100000|2021-05-17 01:15:00|4029.67|4027.67|4027.67|4025.67|4029.67|4027.67|4025.67|4023.67|277
1621214400000|2021-05-17 01:20:00|4026.67|4024.67|4027.67|4025.67|4028.67|4026.67|4026.67|4024.67|138
1621214700000|2021-05-17 01:25:00|4028.67|4026.67|4029.67|4027.67|4029.67|4027.67|4028.67|4026.67|91
1621215000000|2021-05-17 01:30:00|4030.67|4028.67|4030.67|4028.67|4031.67|4029.67|4028.67|4026.67|201
1621215300000|2021-05-17 01:35:00|4029.67|4027.67|4031.67|4029.67|4031.67|4029.67|4028.67|4026.67|325
1621215600000|2021-05-17 01:40:00|4030.67|4028.67|4028.67|4026.67|4030.67|4028.67|4027.67|4025.67|260
1621215900000|2021-05-17 01:45:00|4028.17|4026.17|4028.67|4026.67|4029.67|4027.67|4027.67|4025.67|195
1621216200000|2021-05-17 01:50:00|4029.67|4027.67|4029.67|4027.67|4029.67|4027.67|4027.67|4025.67|132
1621216500000|2021-05-17 01:55:00|4028.67|4026.67|4025.67|4023.67|4028.67|4026.67|4025.67|4023.67|321
1621216800000|2021-05-17 02:00:00|4024.67|4022.67|4026.67|4024.67|4026.67|4024.67|4022.67|4020.67|396
1621217100000|2021-05-17 02:05:00|4027.67|4025.67|4027.67|4025.67|4028.67|4026.67|4026.67|4024.67|113
1621217400000|2021-05-17 02:10:00|4028.17|4026.17|4027.67|4025.67|4029.67|4027.67|4027.67|4025.67|303
1621217700000|2021-05-17 02:15:00|4026.67|4024.67|4024.67|4022.67|4027.67|4025.67|4023.67|4021.67|227
1621218000000|2021-05-17 02:20:00|4023.67|4021.67|4023.67|4021.67|4024.67|4022.67|4022.67|4020.67|106
1621218300000|2021-05-17 02:25:00|4024.67|4022.67|4022.67|4020.67|4024.67|4022.67|4021.67|4019.67|235
1621218600000|2021-05-17 02:30:00|4022.17|4020.17|4022.67|4020.67|4022.67|4020.67|4020.67|4018.67|402
1621218900000|2021-05-17 02:35:00|4023.67|4021.67|4024.67|4022.67|4025.67|4023.67|4022.67|4020.67|174
1621219200000|2021-05-17 02:40:00|4025.67|4023.67|4025.67|4023.67|4025.67|4023.67|4024.67|4022.67|170
1621219500000|2021-05-17 02:45:00|4025.17|4023.17|4024.67|4022.67|4025.67|4023.67|4024.67|4022.67|104
1621219800000|2021-05-17 02:50:00|4025.67|4023.67|4024.67|4022.67|4026.67|4024.67|4024.67|4022.67|238
1621220100000|2021-05-17 02:55:00|4025.67|4023.67|4027.67|4025.67|4027.67|4025.67|4024.67|4022.67|162
1621220400000|2021-05-17 03:00:00|4027.17|4025.17|4027.67|4025.67|4028.67|4026.67|4026.67|4024.67|220
1621220700000|2021-05-17 03:05:00|4028.67|4026.67|4025.67|4023.67|4028.67|4026.67|4025.67|4023.67|234
1621221000000|2021-05-17 03:10:00|4026.67|4024.67|4022.67|4020.67|4026.67|4024.67|4022.67|4020.67|216
1621221300000|2021-05-17 03:15:00|4023.67|4021.67|4024.67|4022.67|4025.67|4023.67|4022.67|4020.67|163
1621221600000|2021-05-17 03:20:00|4023.67|4021.67|4022.67|4020.67|4024.67|4022.67|4022.67|4020.67|216
1621221900000|2021-05-17 03:25:00|4021.67|4019.67|4022.67|4020.67|4024.67|4022.67|4021.67|4019.67|252
1621222200000|2021-05-17 03:30:00|4023.67|4021.67|4023.67|4021.67|4023.67|4021.67|4020.67|4018.67|376
1621222500000|2021-05-17 03:35:00|4024.67|4022.67|4024.67|4022.67|4024.67|4022.67|4023.67|4021.67|79
1621222800000|2021-05-17 03:40:00|4023.67|4021.67|4026.67|4024.67|4026.67|4024.67|4023.67|4021.67|224
1621223100000|2021-05-17 03:45:00|4025.67|4023.67|4025.67|4023.67|4025.67|4023.67|4023.67|4021.67|146
1621223400000|2021-05-17 03:50:00|4024.67|4022.67|4024.67|4022.67|4024.67|4022.67|4024.67|4022.67|71
1621223700000|2021-05-17 03:55:00|4023.67|4021.67|4023.67|4021.67|4024.67|4022.67|4023.67|4021.67|72
1621224000000|2021-05-17 04:00:00|4024.67|4022.67|4022.67|4020.67|4024.67|4022.67|4022.67|4020.67|316
1621224300000|2021-05-17 04:05:00|4023.67|4021.67|4023.67|4021.67|4024.67|4022.67|4023.67|4021.67|166
1621224600000|2021-05-17 04:10:00|4022.67|4020.67|4024.67|4022.67|4025.67|4023.67|4022.67|4020.67|202
1621224900000|2021-05-17 04:15:00|4025.67|4023.67|4026.67|4024.67|4026.67|4024.67|4025.67|4023.67|65
1621225200000|2021-05-17 04:20:00|4025.67|4023.67|4025.67|4023.67|4025.67|4023.67|4025.67|4023.67|69
1621225500000|2021-05-17 04:25:00|4026.67|4024.67|4025.67|4023.67|4026.67|4024.67|4025.67|4023.67|255
1621225800000|2021-05-17 04:30:00|4024.67|4022.67|4027.67|4025.67|4027.67|4025.67|4024.67|4022.67|269
1621226100000|2021-05-17 04:35:00|4028.67|4026.67|4029.67|4027.67|4030.67|4028.67|4028.67|4026.67|312
1621226400000|2021-05-17 04:40:00|4030.67|4028.67|4030.67|4028.67|4031.67|4029.67|4029.67|4027.67|330
1621226700000|2021-05-17 04:45:00|4029.67|4027.67|4027.67|4025.67|4029.67|4027.67|4027.67|4025.67|172
1621227000000|2021-05-17 04:50:00|4028.67|4026.67|4028.67|4026.67|4029.67|4027.67|4028.67|4026.67|103
1621227300000|2021-05-17 04:55:00|4027.67|4025.67|4029.67|4027.67|4029.67|4027.67|4027.67|4025.67|191
1621227600000|2021-05-17 05:00:00|4028.67|4026.67|4029.67|4027.67|4030.67|4028.67|4028.67|4026.67|987
1621227900000|2021-05-17 05:05:00|4030.67|4028.67|4031.67|4029.67|4031.67|4029.67|4030.67|4028.67|359
1621228200000|2021-05-17 05:10:00|4032.67|4030.67|4030.67|4028.67|4033.67|4031.67|4030.67|4028.67|261
1621228500000|2021-05-17 05:15:00|4031.67|4029.67|4029.67|4027.67|4031.67|4029.67|4028.67|4026.67|399
1621228800000|2021-05-17 05:20:00|4030.67|4028.67|4030.67|4028.67|4032.67|4030.67|4030.67|4028.67|185
1621229100000|2021-05-17 05:25:00|4029.67|4027.67|4029.67|4027.67|4030.67|4028.67|4029.67|4027.67|176
1621229400000|2021-05-17 05:30:00|4030.67|4028.67|4028.67|4026.67|4030.67|4028.67|4027.67|4025.67|365
1621229700000|2021-05-17 05:35:00|4029.67|4027.67|4029.67|4027.67|4030.67|4028.67|4028.67|4026.67|524
1621230000000|2021-05-17 05:40:00|4030.17|4028.17|4030.67|4028.67|4031.67|4029.67|4029.67|4027.67|342
1621230300000|2021-05-17 05:45:00|4029.67|4027.67|4028.67|4026.67|4029.67|4027.67|4028.67|4026.67|400
1621230600000|2021-05-17 05:50:00|4027.67|4025.67|4028.67|4026.67|4028.67|4026.67|4027.67|4025.67|318
1621230900000|2021-05-17 05:55:00|4027.67|4025.67|4026.67|4024.67|4028.67|4026.67|4026.67|4024.67|552
1621231200000|2021-05-17 06:00:00|4025.42|4023.92|4025.42|4023.92|4027.42|4025.92|4024.42|4022.92|2056
1621231500000|2021-05-17 06:05:00|4026.42|4024.92|4026.42|4024.92|4027.42|4025.92|4025.42|4023.92|945
1621231800000|2021-05-17 06:10:00|4027.42|4025.92|4026.42|4024.92|4027.42|4025.92|4025.42|4023.92|999
1621232100000|2021-05-17 06:15:00|4025.42|4023.92|4025.42|4023.92|4025.42|4023.92|4024.42|4022.92|1031
1621232400000|2021-05-17 06:20:00|4026.42|4024.92|4027.42|4025.92|4028.42|4026.92|4025.42|4023.92|1533
1621232700000|2021-05-17 06:25:00|4026.42|4024.92|4023.42|4021.92|4027.42|4025.92|4022.42|4020.92|3532
1621233000000|2021-05-17 06:30:00|4024.42|4022.92|4021.42|4019.92|4025.42|4023.92|4021.42|4019.92|1454
1621233300000|2021-05-17 06:35:00|4022.42|4020.92|4021.42|4019.92|4023.42|4021.92|4021.42|4019.92|1900
1621233600000|2021-05-17 06:40:00|4020.92|4019.42|4020.42|4018.92|4021.42|4019.92|4019.42|4017.92|1130
1621233900000|2021-05-17 06:45:00|4019.42|4017.92|4018.42|4016.92|4020.42|4018.92|4017.42|4015.92|2183
1621234200000|2021-05-17 06:50:00|4018.92|4017.42|4022.42|4020.92|4022.42|4020.92|4018.42|4016.92|1685
1621234500000|2021-05-17 06:55:00|4022.92|4021.42|4025.42|4023.92|4025.42|4023.92|4022.42|4020.92|2120
1621234800000|2021-05-17 07:00:00|4024.42|4022.92|4027.42|4025.92|4027.42|4025.92|4020.42|4018.92|16955
1621235100000|2021-05-17 07:05:00|4025.42|4023.92|4028.42|4026.92|4029.42|4027.92|4025.42|4023.92|10453
1621235400000|2021-05-17 07:10:00|4029.42|4027.92|4030.42|4028.92|4034.42|4032.92|4029.42|4027.92|8289
1621235700000|2021-05-17 07:15:00|4029.42|4027.92|4018.42|4016.92|4029.42|4027.92|4018.42|4016.92|7304
1621236000000|2021-05-17 07:20:00|4019.42|4017.92|4015.42|4013.92|4019.42|4017.92|4015.42|4013.92|9461
1621236300000|2021-05-17 07:25:00|4016.42|4014.92|4015.42|4013.92|4016.42|4014.92|4013.42|4011.92|4848
1621236600000|2021-05-17 07:30:00|4014.42|4012.92|4011.42|4009.92|4017.42|4015.92|4011.42|4009.92|8812
1621236900000|2021-05-17 07:35:00|4012.42|4010.92|4012.42|4010.92|4015.42|4013.92|4011.42|4009.92|5277
1621237200000|2021-05-17 07:40:00|4012.03|4010.53|4007.03|4005.53|4012.03|4010.53|4006.03|4004.53|8823
1621237500000|2021-05-17 07:45:00|4006.03|4004.53|4007.03|4005.53|4008.03|4006.53|4004.03|4002.53|5483
1621237800000|2021-05-17 07:50:00|4008.03|4006.53|4007.03|4005.53|4010.03|4008.53|4007.03|4005.53|4272
1621238100000|2021-05-17 07:55:00|4008.03|4006.53|4008.03|4006.53|4011.03|4009.53|4006.03|4004.53|4786
1621238400000|2021-05-17 08:00:00|4008.53|4007.03|4012.03|4010.53|4013.03|4011.53|4008.03|4006.53|4997
1621238700000|2021-05-17 08:05:00|4013.03|4011.53|4011.03|4009.53|4014.03|4012.53|4009.03|4007.53|2775
1621239000000|2021-05-17 08:10:00|4012.03|4010.53|4009.03|4007.53|4012.03|4010.53|4008.03|4006.53|3536
1621239300000|2021-05-17 08:15:00|4010.03|4008.53|4009.03|4007.53|4010.03|4008.53|4008.03|4006.53|2415
1621239600000|2021-05-17 08:20:00|4010.03|4008.53|4013.03|4011.53|4013.03|4011.53|4010.03|4008.53|2095
1621239900000|2021-05-17 08:25:00|4012.03|4010.53|4011.03|4009.53|4013.03|4011.53|4011.03|4009.53|2442
1621240200000|2021-05-17 08:30:00|4012.03|4010.53|4011.03|4009.53|4013.03|4011.53|4011.03|4009.53|1699
1621240500000|2021-05-17 08:35:00|4012.03|4010.53|4012.03|4010.53|4014.03|4012.53|4012.03|4010.53|4635
1621240800000|2021-05-17 08:40:00|4013.03|4011.53|4013.03|4011.53|4014.03|4012.53|4011.03|4009.53|1889
1621241100000|2021-05-17 08:45:00|4014.03|4012.53|4013.03|4011.53|4014.03|4012.53|4012.03|4010.53|1247
1621241400000|2021-05-17 08:50:00|4014.03|4012.53|4013.03|4011.53|4015.03|4013.53|4013.03|4011.53|1596
1621241700000|2021-05-17 08:55:00|4014.03|4012.53|4014.03|4012.53|4014.03|4012.53|4013.03|4011.53|1305
1621242000000|2021-05-17 09:00:00|4015.03|4013.53|4014.03|4012.53|4015.03|4013.53|4013.03|4011.53|1439
1621242300000|2021-05-17 09:05:00|4013.03|4011.53|4014.03|4012.53|4014.03|4012.53|4012.03|4010.53|2654
1621242600000|2021-05-17 09:10:00|4015.03|4013.53|4013.03|4011.53|4015.03|4013.53|4013.03|4011.53|4966
1621242900000|2021-05-17 09:15:00|4012.03|4010.53|4011.03|4009.53|4014.03|4012.53|4011.03|4009.53|3785
1621243200000|2021-05-17 09:20:00|4010.03|4008.53|4014.03|4012.53|4014.03|4012.53|4010.03|4008.53|1738
1621243500000|2021-05-17 09:25:00|4013.03|4011.53|4015.03|4013.53|4015.03|4013.53|4013.03|4011.53|2625
1621243800000|2021-05-17 09:30:00|4014.03|4012.53|4014.03|4012.53|4015.03|4013.53|4012.03|4010.53|1406
1621244100000|2021-05-17 09:35:00|4013.03|4011.53|4012.03|4010.53|4014.03|4012.53|4012.03|4010.53|1834
1621244400000|2021-05-17 09:40:00|4011.03|4009.53|4011.03|4009.53|4012.03|4010.53|4010.03|4008.53|6324
1621244700000|2021-05-17 09:45:00|4010.03|4008.53|4012.03|4010.53|4013.03|4011.53|4010.03|4008.53|2894
1621245000000|2021-05-17 09:50:00|4011.03|4009.53|4008.03|4006.53|4011.03|4009.53|4008.03|4006.53|3619
1621245300000|2021-05-17 09:55:00|4007.03|4005.53|4008.03|4006.53|4009.03|4007.53|4007.03|4005.53|3510
1621245600000|2021-05-17 10:00:00|4007.03|4005.53|4005.03|4003.53|4008.03|4006.53|4004.03|4002.53|6142
1621245900000|2021-05-17 10:05:00|4006.03|4004.53|4005.03|4003.53|4006.03|4004.53|4004.03|4002.53|2297
1621246200000|2021-05-17 10:10:00|4006.03|4004.53|4005.03|4003.53|4008.03|4006.53|4005.03|4003.53|2359
1621246500000|2021-05-17 10:15:00|4004.03|4002.53|4004.03|4002.53|4005.03|4003.53|4003.03|4001.53|5487
1621246800000|2021-05-17 10:20:00|4005.03|4003.53|4001.03|3999.53|4005.03|4003.53|4001.03|3999.53|2685
1621247100000|2021-05-17 10:25:00|4002.03|4000.53|4002.03|4000.53|4003.03|4001.53|4001.03|3999.53|4383
1621247400000|2021-05-17 10:30:00|4001.03|3999.53|4003.03|4001.53|4004.03|4002.53|4001.03|3999.53|4676
1621247700000|2021-05-17 10:35:00|4002.53|4001.03|4003.03|4001.53|4003.03|4001.53|4000.03|3998.53|2739
1621248000000|2021-05-17 10:40:00|4002.03|4000.53|4004.03|4002.53|4004.03|4002.53|4002.03|4000.53|1616
1621248300000|2021-05-17 10:45:00|4003.03|4001.53|4004.03|4002.53|4004.03|4002.53|4003.03|4001.53|968
1621248600000|2021-05-17 10:50:00|4003.03|4001.53|4002.03|4000.53|4004.03|4002.53|4001.03|3999.53|3760
1621248900000|2021-05-17 10:55:00|4001.03|3999.53|4000.03|3998.53|4001.03|3999.53|4000.03|3998.53|2164
1621249200000|2021-05-17 11:00:00|4001.03|3999.53|4000.03|3998.53|4001.03|3999.53|4000.03|3998.53|2506
1621249500000|2021-05-17 11:05:00|3999.03|3997.53|4002.03|4000.53|4002.03|4000.53|3999.03|3997.53|3338
1621249800000|2021-05-17 11:10:00|4001.03|3999.53|4002.03|4000.53|4003.03|4001.53|4001.03|3999.53|1462
1621250100000|2021-05-17 11:15:00|4001.03|3999.53|4003.03|4001.53|4003.03|4001.53|4001.03|3999.53|2090
1621250400000|2021-05-17 11:20:00|4002.03|4000.53|3999.03|3997.53|4003.03|4001.53|3999.03|3997.53|1299
1621250700000|2021-05-17 11:25:00|3998.03|3996.53|3998.03|3996.53|3998.53|3997.03|3996.03|3994.53|3893
1621251000000|2021-05-17 11:30:00|3997.03|3995.53|3999.03|3997.53|3999.03|3997.53|3997.03|3995.53|2262
1621251300000|2021-05-17 11:35:00|4000.03|3998.53|3998.03|3996.53|4000.03|3998.53|3998.03|3996.53|2343
1621251600000|2021-05-17 11:40:00|3998.12|3996.62|3996.12|3994.62|3998.12|3996.62|3995.12|3993.62|3025
1621251900000|2021-05-17 11:45:00|3995.12|3993.62|3996.12|3994.62|3997.12|3995.62|3994.62|3993.12|2798
1621252200000|2021-05-17 11:50:00|3997.12|3995.62|3996.12|3994.62|3997.12|3995.62|3994.12|3992.62|3747
1621252500000|2021-05-17 11:55:00|3995.12|3993.62|3998.12|3996.62|3998.12|3996.62|3995.12|3993.62|1035
1621252800000|2021-05-17 12:00:00|3997.12|3995.62|4001.12|3999.62|4001.12|3999.62|3997.12|3995.62|3639
1621253100000|2021-05-17 12:05:00|4000.12|3998.62|4000.12|3998.62|4001.12|3999.62|4000.12|3998.62|1876
1621253400000|2021-05-17 12:10:00|3999.12|3997.62|3999.12|3997.62|4000.12|3998.62|3998.12|3996.62|1662
1621253700000|2021-05-17 12:15:00|3998.62|3997.12|3998.12|3996.62|3999.12|3997.62|3997.12|3995.62|2214
1621254000000|2021-05-17 12:20:00|3999.12|3997.62|4000.12|3998.62|4001.12|3999.62|3998.12|3996.62|1578
1621254300000|2021-05-17 12:25:00|4001.12|3999.62|4000.12|3998.62|4001.12|3999.62|3999.12|3997.62|2305
1621254600000|2021-05-17 12:30:00|4001.12|3999.62|4004.12|4002.62|4004.12|4002.62|4000.12|3998.62|4556
1621254900000|2021-05-17 12:35:00|4005.12|4003.62|4005.12|4003.62|4006.12|4004.62|4004.12|4002.62|3388
1621255200000|2021-05-17 12:40:00|4006.12|4004.62|4004.12|4002.62|4006.12|4004.62|4004.12|4002.62|1704
1621255500000|2021-05-17 12:45:00|4003.12|4001.62|4003.12|4001.62|4003.12|4001.62|4002.12|4000.62|2604
1621255800000|2021-05-17 12:50:00|4002.62|4001.12|4005.12|4003.62|4005.12|4003.62|4002.12|4000.62|1472
1621256100000|2021-05-17 12:55:00|4004.12|4002.62|4005.12|4003.62|4005.12|4003.62|4003.12|4001.62|779
1621256400000|2021-05-17 13:00:00|4004.12|4002.62|4006.12|4004.62|4007.12|4005.62|4004.12|4002.62|4197
1621256700000|2021-05-17 13:05:00|4005.12|4003.62|4008.12|4006.62|4008.12|4006.62|4005.12|4003.62|2306
1621257000000|2021-05-17 13:10:00|4007.12|4005.62|4008.12|4006.62|4008.12|4006.62|4007.12|4005.62|2493
1621257300000|2021-05-17 13:15:00|4007.12|4005.62|4009.12|4007.62|4009.12|4007.62|4007.12|4005.62|2571
1621257600000|2021-05-17 13:20:00|4008.12|4006.62|4008.12|4006.62|4009.12|4007.62|4007.12|4005.62|3688
1621257900000|2021-05-17 13:25:00|4009.12|4007.62|4008.12|4006.62|4009.12|4007.62|4007.12|4005.62|2740
1621258200000|2021-05-17 13:30:00|4009.12|4007.62|4012.12|4010.62|4012.12|4010.62|4008.12|4006.62|7156
1621258500000|2021-05-17 13:35:00|4011.12|4009.62|4014.12|4012.62|4014.12|4012.62|4011.12|4009.62|4994
1621258800000|2021-05-17 13:40:00|4015.12|4013.62|4011.12|4009.62|4015.12|4013.62|4011.12|4009.62|6394
1621259100000|2021-05-17 13:45:00|4012.12|4010.62|4009.12|4007.62|4014.12|4012.62|4009.12|4007.62|6386
1621259400000|2021-05-17 13:50:00|4008.12|4006.62|4009.12|4007.62|4009.12|4007.62|4005.12|4003.62|6329
1621259700000|2021-05-17 13:55:00|4008.12|4006.62|4009.12|4007.62|4011.12|4009.62|4007.12|4005.62|2958
1621260000000|2021-05-17 14:00:00|4008.12|4006.62|4007.12|4005.62|4008.12|4006.62|4004.12|4002.62|5935
1621260300000|2021-05-17 14:05:00|4008.12|4006.62|4009.12|4007.62|4012.12|4010.62|4007.12|4005.62|5842
1621260600000|2021-05-17 14:10:00|4009.1|4007.6|4011.1|4009.6|4013.1|4011.6|4007.1|4005.6|4814
1621260900000|2021-05-17 14:15:00|4010.1|4008.6|4014.1|4012.6|4015.1|4013.6|4009.1|4007.6|6346
1621261200000|2021-05-17 14:20:00|4015.1|4013.6|4015.1|4013.6|4016.1|4014.6|4014.1|4012.6|3883
1621261500000|2021-05-17 14:25:00|4016.1|4014.6|4008.1|4006.6|4016.1|4014.6|4008.1|4006.6|8861
1621261800000|2021-05-17 14:30:00|4009.1|4007.6|4007.1|4005.6|4011.1|4009.6|4006.1|4004.6|8100
1621262100000|2021-05-17 14:35:00|4006.1|4004.6|4012.1|4010.6|4013.1|4011.6|4006.1|4004.6|7362
1621262400000|2021-05-17 14:40:00|4013.1|4011.6|4009.1|4007.6|4013.1|4011.6|4008.1|4006.6|12043
1621262700000|2021-05-17 14:45:00|4008.1|4006.6|4012.1|4010.6|4012.1|4010.6|4007.1|4005.6|3940
1621263000000|2021-05-17 14:50:00|4013.1|4011.6|4012.1|4010.6|4013.1|4011.6|4011.1|4009.6|3999
1621263300000|2021-05-17 14:55:00|4011.1|4009.6|4011.1|4009.6|4012.1|4010.6|4010.1|4008.6|18163
1621263600000|2021-05-17 15:00:00|4012.1|4010.6|4009.1|4007.6|4012.1|4010.6|4006.1|4004.6|6362
1621263900000|2021-05-17 15:05:00|4008.1|4006.6|4006.1|4004.6|4009.1|4007.6|4005.1|4003.6|5388
1621264200000|2021-05-17 15:10:00|4005.1|4003.6|4009.1|4007.6|4009.1|4007.6|4004.1|4002.6|4182
1621264500000|2021-05-17 15:15:00|4008.1|4006.6|4007.1|4005.6|4010.1|4008.6|4006.1|4004.6|6918
1621264800000|2021-05-17 15:20:00|4008.1|4006.6|4010.1|4008.6|4012.1|4010.6|4007.1|4005.6|9687
1621265100000|2021-05-17 15:25:00|4011.1|4009.6|4010.1|4008.6|4011.1|4009.6|4009.1|4007.6|21291
1621265400000|2021-05-17 15:30:00|4011.1|4009.6|4007.1|4005.6|4011.1|4009.6|4004.1|4002.6|35427
1621265700000|2021-05-17 15:35:00|4006.1|4004.6|4005.1|4003.6|4008.1|4006.6|4005.1|4003.6|24764
1621266000000|2021-05-17 15:40:00|4006.1|4004.6|4007.1|4005.6|4008.1|4006.6|4005.1|4003.6|5863
1621266300000|2021-05-17 15:45:00|4008.1|4006.6|4007.1|4005.6|4010.1|4008.6|4006.1|4004.6|6157
1621266600000|2021-05-17 15:50:00|4006.1|4004.6|4006.1|4004.6|4007.1|4005.6|4004.1|4002.6|5639
1621266900000|2021-05-17 15:55:00|4005.1|4003.6|4006.1|4004.6|4008.1|4006.6|4005.1|4003.6|3135
1621267200000|2021-05-17 16:00:00|4005.1|4003.6|4006.1|4004.6|4008.1|4006.6|4005.1|4003.6|4564
1621267500000|2021-05-17 16:05:00|4005.6|4004.1|4005.1|4003.6|4007.1|4005.6|4005.1|4003.6|1170
1621267800000|2021-05-17 16:10:00|4005.6|4004.1|4006.1|4004.6|4008.1|4006.6|4005.1|4003.6|2225
1621268100000|2021-05-17 16:15:00|4005.1|4003.6|4009.1|4007.6|4010.1|4008.6|4005.1|4003.6|2350
1621268400000|2021-05-17 16:20:00|4008.1|4006.6|4009.1|4007.6|4009.1|4007.6|4008.1|4006.6|1117
1621268700000|2021-05-17 16:25:00|4010.1|4008.6|4010.1|4008.6|4010.1|4008.6|4009.1|4007.6|1859
1621269000000|2021-05-17 16:30:00|4009.1|4007.6|4009.1|4007.6|4009.1|4007.6|4007.1|4005.6|1154
1621269300000|2021-05-17 16:35:00|4010.1|4008.6|4011.1|4009.6|4012.1|4010.6|4009.1|4007.6|2200
1621269600000|2021-05-17 16:40:00|4012.1|4010.6|4013.1|4011.6|4013.1|4011.6|4011.1|4009.6|866
1621269900000|2021-05-17 16:45:00|4012.1|4010.6|4010.1|4008.6|4013.1|4011.6|4010.1|4008.6|1204
1621270200000|2021-05-17 16:50:00|4011.1|4009.6|4009.1|4007.6|4011.1|4009.6|4008.1|4006.6|1131
1621270500000|2021-05-17 16:55:00|4008.1|4006.6|4009.1|4007.6|4009.1|4007.6|4008.1|4006.6|700
1621270800000|2021-05-17 17:00:00|4008.1|4006.6|4010.1|4008.6|4011.1|4009.6|4008.1|4006.6|1335
1621271100000|2021-05-17 17:05:00|4009.1|4007.6|4009.1|4007.6|4010.1|4008.6|4009.1|4007.6|1109
1621271400000|2021-05-17 17:10:00|4008.1|4006.6|4009.1|4007.6|4009.1|4007.6|4007.1|4005.6|605
1621271700000|2021-05-17 17:15:00|4008.1|4006.6|4006.1|4004.6|4009.1|4007.6|4006.1|4004.6|1208
1621272000000|2021-05-17 17:20:00|4007.1|4005.6|4006.1|4004.6|4007.1|4005.6|4004.1|4002.6|727
1621272300000|2021-05-17 17:25:00|4005.1|4003.6|4006.1|4004.6|4007.1|4005.6|4005.1|4003.6|656
1621272600000|2021-05-17 17:30:00|4005.6|4004.1|4005.1|4003.6|4006.1|4004.6|4004.1|4002.6|1222
1621272900000|2021-05-17 17:35:00|4006.1|4004.6|4006.1|4004.6|4009.1|4007.6|4006.1|4004.6|1156
1621273200000|2021-05-17 17:40:00|4005.1|4003.6|4005.1|4003.6|4006.1|4004.6|4002.1|4000.6|1954
1621273500000|2021-05-17 17:45:00|4004.1|4002.6|4007.1|4005.6|4008.1|4006.6|4004.1|4002.6|776
1621273800000|2021-05-17 17:50:00|4007.6|4006.1|4005.1|4003.6|4008.1|4006.6|4005.1|4003.6|1622
1621274100000|2021-05-17 17:55:00|4004.1|4002.6|4006.1|4004.6|4007.1|4005.6|4004.1|4002.6|560
1621274400000|2021-05-17 18:00:00|4005.1|4003.6|4007.1|4005.6|4007.1|4005.6|4005.1|4003.6|240
1621274700000|2021-05-17 18:05:00|4006.1|4004.6|4008.1|4006.6|4009.1|4007.6|4006.1|4004.6|737
1621275000000|2021-05-17 18:10:00|4009.1|4007.6|4008.1|4006.6|4009.1|4007.6|4007.1|4005.6|117
1621275300000|2021-05-17 18:15:00|4009.1|4007.6|4008.1|4006.6|4009.1|4007.6|4007.1|4005.6|253
1621275600000|2021-05-17 18:20:00|4009.1|4007.6|4008.1|4006.6|4010.1|4008.6|4008.1|4006.6|241
1621275900000|2021-05-17 18:25:00|4009.1|4007.6|4010.1|4008.6|4010.1|4008.6|4008.1|4006.6|250
1621276200000|2021-05-17 18:30:00|4011.1|4009.6|4011.1|4009.6|4011.1|4009.6|4010.1|4008.6|190
1621276500000|2021-05-17 18:35:00|4010.1|4008.6|4008.1|4006.6|4010.1|4008.6|4008.1|4006.6|822
1621276800000|2021-05-17 18:40:00|4009.1|4007.6|4009.1|4007.6|4010.1|4008.6|4009.1|4007.6|238
1621277100000|2021-05-17 18:45:00|4008.1|4006.6|4010.1|4008.6|4010.1|4008.6|4008.1|4006.6|96
1621277400000|2021-05-17 18:50:00|4011.1|4009.6|4014.1|4012.6|4014.1|4012.6|4011.1|4009.6|274
1621277700000|2021-05-17 18:55:00|4013.1|4011.6|4014.1|4012.6|4014.1|4012.6|4013.1|4011.6|489
1621278000000|2021-05-17 19:00:00|4013.1|4011.6|4015.1|4013.6|4015.1|4013.6|4013.1|4011.6|958
1621278300000|2021-05-17 19:05:00|4016.1|4014.6|4016.1|4014.6|4017.1|4015.6|4015.1|4013.6|787
1621278600000|2021-05-17 19:10:00|4017.1|4015.6|4016.1|4014.6|4017.1|4015.6|4016.1|4014.6|367
1621278900000|2021-05-17 19:15:00|4015.1|4013.6|4014.1|4012.6|4016.1|4014.6|4014.1|4012.6|1130
1621279200000|2021-05-17 19:20:00|4015.1|4013.6|4014.1|4012.6|4015.1|4013.6|4013.1|4011.6|733
1621279500000|2021-05-17 19:25:00|4013.1|4011.6|4014.1|4012.6|4014.1|4012.6|4012.1|4010.6|353
1621279800000|2021-05-17 19:30:00|4013.1|4011.6|4016.1|4014.6|4017.1|4015.6|4013.1|4011.6|554
1621280100000|2021-05-17 19:35:00|4017.1|4015.6|4014.1|4012.6|4017.1|4015.6|4014.1|4012.6|595
1621280400000|2021-05-17 19:40:00|4015.1|4013.6|4017.1|4015.6|4018.1|4016.6|4015.1|4013.6|939
1621280700000|2021-05-17 19:45:00|4016.1|4014.6|4017.1|4015.6|4019.1|4017.6|4016.1|4014.6|1168
1621281000000|2021-05-17 19:50:00|4018.1|4016.6|4017.1|4015.6|4019.1|4017.6|4016.1|4014.6|3103
1621281300000|2021-05-17 19:55:00|4018.1|4016.6|4017.1|4015.6|4018.1|4016.6|4015.1|4013.6|5854
1621281600000|2021-05-17 20:00:00|4018.95|4015.95|4020.25|4017.25|4021.15|4018.15|4016.35|4013.35|39
1621281900000|2021-05-17 20:05:00|4020.35|4017.35|4021.35|4018.35|4022.15|4019.15|4020.35|4017.35|0
1621282200000|2021-05-17 20:10:00|4021.55|4018.55|4020.15|4017.15|4021.75|4018.75|4019.95|4016.95|0
1621282500000|2021-05-17 20:15:00|4020.35|4017.35|4020.45|4017.45|4020.65|4017.65|4019.75|4016.75|0
1621282800000|2021-05-17 20:20:00|4020.55|4017.55|4020.05|4017.05|4020.55|4017.55|4019.75|4016.75|0
1621283100000|2021-05-17 20:25:00|4019.95|4016.95|4019.95|4016.95|4020.05|4017.05|4019.75|4016.75|0
1621283400000|2021-05-17 20:30:00|4019.65|4016.65|4019.65|4016.65|4020.35|4017.35|4019.45|4016.45|0
1621283700000|2021-05-17 20:35:00|4019.45|4016.45|4020.15|4017.15|4020.55|4017.55|4019.45|4016.45|0
1621284000000|2021-05-17 20:40:00|4019.95|4016.95|4020.15|4017.15|4020.35|4017.35|4019.95|4016.95|0
1621284300000|2021-05-17 20:45:00|4020.35|4017.35|4020.55|4017.55|4020.95|4017.95|4019.95|4016.95|0
1621284600000|2021-05-17 20:50:00|4020.35|4017.35|4020.75|4017.75|4021.45|4018.45|4020.35|4017.35|0
1621284900000|2021-05-17 20:55:00|4020.95|4017.95|4020.55|4017.55|4020.95|4017.95|4020.35|4017.35|0
1621285200000|2021-05-17 21:00:00|4020.85|4017.85|4021.15|4018.15|4021.15|4018.15|4020.85|4017.85|0
1621285500000|2021-05-17 21:05:00|4020.95|4017.95|4020.95|4017.95|4020.95|4017.95|4020.65|4017.65|0
1621285800000|2021-05-17 21:10:00|4020.65|4017.65|4021.15|4018.15|4021.15|4018.15|4020.65|4017.65|0
1621286100000|2021-05-17 21:15:00|4021.05|4018.05|4020.75|4017.75|4021.05|4018.05|4020.75|4017.75|0
1621286400000|2021-05-17 21:20:00|4020.85|4017.85|4021.05|4018.05|4021.05|4018.05|4020.85|4017.85|0
1621286700000|2021-05-17 21:25:00|4020.95|4017.95|4021.05|4018.05|4021.05|4018.05|4020.95|4017.95|0
1621287000000|2021-05-17 21:30:00|4020.85|4017.85|4021.05|4018.05|4021.15|4018.15|4020.85|4017.85|0
1621287300000|2021-05-17 21:35:00|4020.85|4017.85|4020.85|4017.85|4021.05|4018.05|4020.85|4017.85|0
1621287600000|2021-05-17 21:40:00|4020.75|4017.75|4020.55|4017.55|4020.85|4017.85|4020.55|4017.55|0
1621287900000|2021-05-17 21:45:00|4020.65|4017.65|4020.35|4017.35|4020.65|4017.65|4020.25|4017.25|0
1621288200000|2021-05-17 21:50:00|4020.25|4017.25|4020.25|4017.25|4020.25|4017.25|4020.15|4017.15|0
1621288500000|2021-05-17 21:55:00|4020.35|4017.35|4020.65|4017.65|4020.65|4017.65|4020.15|4017.15|0
1621288800000|2021-05-17 22:00:00|4019.95|4016.95|4021.35|4018.35|4021.55|4018.55|4019.25|4016.25|0
1621289100000|2021-05-17 22:05:00|4021.55|4018.55|4020.65|4017.65|4021.55|4018.55|4020.65|4017.65|0
1621289400000|2021-05-17 22:10:00|4020.85|4017.85|4021.35|4018.35|4021.35|4018.35|4020.75|4017.75|0
1621289700000|2021-05-17 22:15:00|4021.45|4018.45|4020.45|4017.45|4021.55|4018.55|4020.45|4017.45|0
1621290000000|2021-05-17 22:20:00|4020.55|4017.55|4021.15|4018.15|4021.55|4018.55|4020.55|4017.55|0
1621290300000|2021-05-17 22:25:00|4020.95|4017.95|4020.65|4017.65|4021.15|4018.15|4020.65|4017.65|0
1621290600000|2021-05-17 22:30:00|4020.45|4017.45|4020.45|4017.45|4020.65|4017.65|4019.85|4016.85|0
1621290900000|2021-05-17 22:35:00|4020.65|4017.65|4019.15|4016.15|4020.65|4017.65|4018.95|4015.95|0
1621291200000|2021-05-17 22:40:00|4019.05|4016.05|4018.55|4015.55|4019.35|4016.35|4018.05|4015.05|0
1621291500000|2021-05-17 22:45:00|4018.75|4015.75|4017.85|4014.85|4018.75|4015.75|4017.65|4014.65|0
1621291800000|2021-05-17 22:50:00|4017.95|4014.95|4017.45|4014.45|4018.55|4015.55|4017.35|4014.35|0
1621292100000|2021-05-17 22:55:00|4017.55|4014.55|4016.75|4013.75|4017.85|4014.85|4016.75|4013.75|0
1621292400000|2021-05-17 23:00:00|4016.95|4013.95|4016.95|4013.95|4017.65|4014.65|4016.75|4013.75|0
1621292700000|2021-05-17 23:05:00|4017.05|4014.05|4018.05|4015.05|4018.55|4015.55|4017.05|4014.05|0
1621293000000|2021-05-17 23:10:00|4018.25|4015.25|4018.55|4015.55|4018.55|4015.55|4017.65|4014.65|0
1621293300000|2021-05-17 23:15:00|4018.35|4015.35|4018.05|4015.05|4018.65|4015.65|4018.05|4015.05|0
1621293600000|2021-05-17 23:20:00|4018.15|4015.15|4018.75|4015.75|4018.75|4015.75|4018.05|4015.05|0
1621293900000|2021-05-17 23:25:00|4018.65|4015.65|4020.45|4017.45|4020.65|4017.65|4018.55|4015.55|0
1621294200000|2021-05-17 23:30:00|4020.35|4017.35|4020.45|4017.45|4020.85|4017.85|4019.85|4016.85|0
1621294500000|2021-05-17 23:35:00|4020.25|4017.25|4020.25|4017.25|4020.65|4017.65|4020.05|4017.05|0
1621294800000|2021-05-17 23:40:00|4020.35|4017.35|4023.05|4020.05|4023.45|4020.45|4020.35|4017.35|0
1621295100000|2021-05-17 23:45:00|4023.25|4020.25|4024.35|4021.35|4024.35|4021.35|4022.85|4019.85|0
1621295400000|2021-05-17 23:50:00|4024.25|4021.25|4023.75|4020.75|4024.35|4021.35|4023.25|4020.25|0
1621295700000|2021-05-17 23:55:00|4023.85|4020.85|4024.35|4021.35|4024.75|4021.75|4023.75|4020.75|0
1621296000000|2021-05-18 00:00:00|4024.15|4021.15|4023.75|4020.75|4025.05|4022.05|4023.45|4020.45|0
1621296300000|2021-05-18 00:05:00|4023.85|4020.85|4023.75|4020.75|4024.15|4021.15|4022.85|4019.85|0
1621296600000|2021-05-18 00:10:00|4023.55|4020.55|4022.25|4019.25|4023.75|4020.75|4021.85|4018.85|0
1621296900000|2021-05-18 00:15:00|4022.35|4019.35|4030.35|4028.35|4031.35|4029.35|4022.25|4019.25|1227
1621297200000|2021-05-18 00:20:00|4031.35|4029.35|4029.35|4027.35|4031.35|4029.35|4028.35|4026.35|429
1621297500000|2021-05-18 00:25:00|4029.85|4027.85|4029.35|4027.35|4030.35|4028.35|4028.35|4026.35|627
1621297800000|2021-05-18 00:30:00|4028.35|4026.35|4028.35|4026.35|4029.35|4027.35|4028.35|4026.35|249
1621298100000|2021-05-18 00:35:00|4029.35|4027.35|4028.35|4026.35|4030.35|4028.35|4028.35|4026.35|217
1621298400000|2021-05-18 00:40:00|4027.35|4025.35|4027.35|4025.35|4027.35|4025.35|4027.35|4025.35|21
1621298700000|2021-05-18 00:45:00|4028.35|4026.35|4028.35|4026.35|4030.35|4028.35|4028.35|4026.35|228
1621299000000|2021-05-18 00:50:00|4029.35|4027.35|4029.35|4027.35|4030.35|4028.35|4028.35|4026.35|144
1621299300000|2021-05-18 00:55:00|4028.35|4026.35|4030.35|4028.35|4031.35|4029.35|4028.35|4026.35|533
1621299600000|2021-05-18 01:00:00|4031.35|4029.35|4030.35|4028.35|4031.35|4029.35|4030.35|4028.35|412
1621299900000|2021-05-18 01:05:00|4029.35|4027.35|4031.35|4029.35|4031.35|4029.35|4029.35|4027.35|292
1621300200000|2021-05-18 01:10:00|4030.35|4028.35|4031.35|4029.35|4031.85|4029.85|4030.35|4028.35|163
1621300500000|2021-05-18 01:15:00|4032.35|4030.35|4032.35|4030.35|4032.35|4030.35|4031.35|4029.35|365
1621300800000|2021-05-18 01:20:00|4033.35|4031.35|4033.35|4031.35|4034.35|4032.35|4032.35|4030.35|502
1621301100000|2021-05-18 01:25:00|4034.35|4032.35|4034.35|4032.35|4035.35|4033.35|4033.35|4031.35|634
1621301400000|2021-05-18 01:30:00|4035.35|4033.35|4036.35|4034.35|4036.35|4034.35|4033.35|4031.35|342
1621301700000|2021-05-18 01:35:00|4037.35|4035.35|4036.35|4034.35|4037.35|4035.35|4035.35|4033.35|727
1621302000000|2021-05-18 01:40:00|4037.35|4035.35|4036.35|4034.35|4037.35|4035.35|4036.35|4034.35|205
1621302300000|2021-05-18 01:45:00|4037.35|4035.35|4036.35|4034.35|4037.35|4035.35|4036.35|4034.35|298
1621302600000|2021-05-18 01:50:00|4036.85|4034.85|4036.35|4034.35|4037.35|4035.35|4036.35|4034.35|141
1621302900000|2021-05-18 01:55:00|4037.35|4035.35|4036.35|4034.35|4037.35|4035.35|4035.35|4033.35|233
1621303200000|2021-05-18 02:00:00|4035.35|4033.35|4037.35|4035.35|4037.35|4035.35|4035.35|4033.35|174
1621303500000|2021-05-18 02:05:00|4036.35|4034.35|4036.35|4034.35|4037.35|4035.35|4036.35|4034.35|492
1621303800000|2021-05-18 02:10:00|4037.35|4035.35|4035.35|4033.35|4037.35|4035.35|4035.35|4033.35|297
1621304100000|2021-05-18 02:15:00|4036.35|4034.35|4035.35|4033.35|4036.35|4034.35|4035.35|4033.35|55
1621304400000|2021-05-18 02:20:00|4034.35|4032.35|4034.35|4032.35|4034.35|4032.35|4034.35|4032.35|92
1621304700000|2021-05-18 02:25:00|4035.35|4033.35|4034.35|4032.35|4035.35|4033.35|4033.35|4031.35|223
1621305000000|2021-05-18 02:30:00|4035.35|4033.35|4034.35|4032.35|4035.35|4033.35|4034.35|4032.35|105
1621305300000|2021-05-18 02:35:00|4033.35|4031.35|4034.35|4032.35|4034.35|4032.35|4033.35|4031.35|130
1621305600000|2021-05-18 02:40:00|4035.35|4033.35|4035.35|4033.35|4035.35|4033.35|4035.35|4033.35|43
1621305900000|2021-05-18 02:45:00|4034.35|4032.35|4035.35|4033.35|4035.35|4033.35|4034.35|4032.35|115
1621306200000|2021-05-18 02:50:00|||||||||53
1621306500000|2021-05-18 02:55:00|4034.35|4032.35|4035.35|4033.35|4035.35|4033.35|4034.35|4032.35|138
1621306800000|2021-05-18 03:00:00|4036.35|4034.35|4035.35|4033.35|4036.35|4034.35|4035.35|4033.35|61
1621307100000|2021-05-18 03:05:00|4036.35|4034.35|4036.35|4034.35|4036.35|4034.35|4035.35|4033.35|169
1621307400000|2021-05-18 03:10:00|4035.35|4033.35|4036.35|4034.35|4036.35|4034.35|4035.35|4033.35|118
1621307700000|2021-05-18 03:15:00|||||||||40
1621308000000|2021-05-18 03:20:00|4036.85|4034.85|4036.35|4034.35|4036.85|4034.85|4036.35|4034.35|57
1621308300000|2021-05-18 03:25:00|||||||||28
1621308600000|2021-05-18 03:30:00|||||||||123
1621308900000|2021-05-18 03:35:00|4037.35|4035.35|4037.35|4035.35|4037.35|4035.35|4037.35|4035.35|133
1621309200000|2021-05-18 03:40:00|||||||||74
1621309500000|2021-05-18 03:45:00|||||||||92
1621309800000|2021-05-18 03:50:00|||||||||37
1621310100000|2021-05-18 03:55:00|4038.35|4036.35|4037.35|4035.35|4038.35|4036.35|4037.35|4035.35|254
1621310400000|2021-05-18 04:00:00|4038.35|4036.35|4037.35|4035.35|4038.35|4036.35|4037.35|4035.35|141
1621310700000|2021-05-18 04:05:00|4036.35|4034.35|4036.35|4034.35|4037.35|4035.35|4035.35|4033.35|406
1621311000000|2021-05-18 04:10:00|4035.85|4033.85|4036.35|4034.35|4036.35|4034.35|4035.35|4033.35|96
1621311300000|2021-05-18 04:15:00|4035.35|4033.35|4035.35|4033.35|4036.35|4034.35|4035.35|4033.35|173
1621311600000|2021-05-18 04:20:00|4034.35|4032.35|4034.35|4032.35|4034.35|4032.35|4034.35|4032.35|30
1621311900000|2021-05-18 04:25:00|4035.35|4033.35|4035.35|4033.35|4036.35|4034.35|4035.35|4033.35|217
1621312200000|2021-05-18 04:30:00|4036.35|4034.35|4036.35|4034.35|4036.35|4034.35|4035.35|4033.35|135
1621312500000|2021-05-18 04:35:00|4037.35|4035.35|4037.35|4035.35|4037.35|4035.35|4036.35|4034.35|125
1621312800000|2021-05-18 04:40:00|4036.85|4034.85|4036.35|4034.35|4037.35|4035.35|4036.35|4034.35|296
1621313100000|2021-05-18 04:45:00|4035.35|4033.35|4036.35|4034.35|4036.35|4034.35|4035.35|4033.35|91
1621313400000|2021-05-18 04:50:00|4035.35|4033.35|4035.35|4033.35|4036.35|4034.35|4035.35|4033.35|201
1621313700000|2021-05-18 04:55:00|4036.35|4034.35|4036.35|4034.35|4036.35|4034.35|4036.35|4034.35|38
1621314000000|2021-05-18 05:00:00|4035.35|4033.35|4035.35|4033.35|4036.35|4034.35|4034.35|4032.35|493
1621314300000|2021-05-18 05:05:00|4034.35|4032.35|4034.35|4032.35|4035.35|4033.35|4034.35|4032.35|369
1621314600000|2021-05-18 05:10:00|4035.35|4033.35|4035.35|4033.35|4035.35|4033.35|4034.35|4032.35|251
1621314900000|2021-05-18 05:15:00|4036.35|4034.35|4035.35|4033.35|4036.35|4034.35|4035.35|4033.35|139
1621315200000|2021-05-18 05:20:00|4036.35|4034.35|4035.35|4033.35|4036.35|4034.35|4035.35|4033.35|253
1621315500000|2021-05-18 05:25:00|4036.35|4034.35|4036.35|4034.35|4036.35|4034.35|4035.35|4033.35|348
1621315800000|2021-05-18 05:30:00|4035.35|4033.35|4035.35|4033.35|4036.35|4034.35|4034.35|4032.35|375
1621316100000|2021-05-18 05:35:00|4035.85|4033.85|4036.35|4034.35|4036.35|4034.35|4035.35|4033.35|262
1621316400000|2021-05-18 05:40:00|||||||||248
1621316700000|2021-05-18 05:45:00|4037.35|4035.35|4036.35|4034.35|4037.35|4035.35|4036.35|4034.35|262
1621317000000|2021-05-18 05:50:00|4037.35|4035.35|4037.35|4035.35|4037.35|4035.35|4036.35|4034.35|209
1621317300000|2021-05-18 05:55:00|4036.85|4034.85|4037.35|4035.35|4037.35|4035.35|4036.35|4034.35|254
1621317600000|2021-05-18 06:00:00|4037.1|4035.6|4037.1|4035.6|4038.1|4036.6|4036.1|4034.6|1637
1621317900000|2021-05-18 06:05:00|4038.1|4036.6|4038.1|4036.6|4038.1|4036.6|4037.1|4035.6|1471
1621318200000|2021-05-18 06:10:00|4037.1|4035.6|4036.1|4034.6|4038.1|4036.6|4036.1|4034.6|924
1621318500000|2021-05-18 06:15:00|4036.6|4035.1|4038.1|4036.6|4040.1|4038.6|4036.1|4034.6|1315
1621318800000|2021-05-18 06:20:00|4037.1|4035.6|4038.1|4036.6|4038.1|4036.6|4037.1|4035.6|724
1621319100000|2021-05-18 06:25:00|4039.1|4037.6|4039.1|4037.6|4039.1|4037.6|4038.1|4036.6|1109
1621319400000|2021-05-18 06:30:00|4040.1|4038.6|4039.1|4037.6|4040.1|4038.6|4038.1|4036.6|1019
1621319700000|2021-05-18 06:35:00|4040.1|4038.6|4040.1|4038.6|4040.1|4038.6|4039.1|4037.6|1435
1621320000000|2021-05-18 06:40:00|4041.1|4039.6|4041.1|4039.6|4041.1|4039.6|4040.1|4038.6|1209
1621320300000|2021-05-18 06:45:00|4040.1|4038.6|4042.1|4040.6|4042.1|4040.6|4040.1|4038.6|1064
1621320600000|2021-05-18 06:50:00|4043.1|4041.6|4040.1|4038.6|4043.1|4041.6|4040.1|4038.6|1493
1621320900000|2021-05-18 06:55:00|4039.1|4037.6|4036.1|4034.6|4039.1|4037.6|4036.1|4034.6|3948
1621321200000|2021-05-18 07:00:00|4035.1|4033.6|4038.1|4036.6|4039.1|4037.6|4035.1|4033.6|10906
1621321500000|2021-05-18 07:05:00|4037.1|4035.6|4041.1|4039.6|4043.1|4041.6|4037.1|4035.6|8279
1621321800000|2021-05-18 07:10:00|4042.1|4040.6|4035.1|4033.6|4042.1|4040.6|4035.1|4033.6|8438
1621322100000|2021-05-18 07:15:00|4036.1|4034.6|4041.1|4039.6|4041.1|4039.6|4035.1|4033.6|6386
1621322400000|2021-05-18 07:20:00|4040.1|4038.6|4039.1|4037.6|4043.1|4041.6|4039.1|4037.6|6197
1621322700000|2021-05-18 07:25:00|4038.1|4036.6|4036.1|4034.6|4038.1|4036.6|4036.1|4034.6|4691
1621323000000|2021-05-18 07:30:00|4035.1|4033.6|4035.1|4033.6|4038.1|4036.6|4032.1|4030.6|8942
1621323300000|2021-05-18 07:35:00|4034.1|4032.6|4033.1|4031.6|4035.1|4033.6|4033.1|4031.6|5735
1621323600000|2021-05-18 07:40:00|4033.26|4031.76|4031.26|4029.76|4033.26|4031.76|4031.26|4029.76|3762
1621323900000|2021-05-18 07:45:00|4030.26|4028.76|4029.26|4027.76|4031.26|4029.76|4028.26|4026.76|4484
1621324200000|2021-05-18 07:50:00|4028.26|4026.76|4029.26|4027.76|4030.26|4028.76|4028.26|4026.76|3363
1621324500000|2021-05-18 07:55:00|4028.26|4026.76|4032.26|4030.76|4032.26|4030.76|4028.26|4026.76|4912
1621324800000|2021-05-18 08:00:00|4031.26|4029.76|4030.26|4028.76|4032.26|4030.76|4030.26|4028.76|3001
1621325100000|2021-05-18 08:05:00|4029.26|4027.76|4027.26|4025.76|4030.26|4028.76|4027.26|4025.76|2449
1621325400000|2021-05-18 08:10:00|4026.26|4024.76|4029.26|4027.76|4030.26|4028.76|4026.26|4024.76|5425
1621325700000|2021-05-18 08:15:00|4030.26|4028.76|4031.26|4029.76|4031.26|4029.76|4028.26|4026.76|3376
1621326000000|2021-05-18 08:20:00|4030.26|4028.76|4029.26|4027.76|4031.26|4029.76|4028.26|4026.76|4763
1621326300000|2021-05-18 08:25:00|4030.26|4028.76|4027.26|4025.76|4030.26|4028.76|4027.26|4025.76|3991
1621326600000|2021-05-18 08:30:00|4026.26|4024.76|4027.26|4025.76|4027.26|4025.76|4025.26|4023.76|2161
1621326900000|2021-05-18 08:35:00|4026.26|4024.76|4029.26|4027.76|4029.26|4027.76|4026.26|4024.76|2678
1621327200000|2021-05-18 08:40:00|4028.26|4026.76|4026.26|4024.76|4028.26|4026.76|4026.26|4024.76|1608
1621327500000|2021-05-18 08:45:00|4025.26|4023.76|4026.26|4024.76|4027.26|4025.76|4025.26|4023.76|3447
1621327800000|2021-05-18 08:50:00|4026.76|4025.26|4023.26|4021.76|4026.76|4025.26|4023.26|4021.76|5070
1621328100000|2021-05-18 08:55:00|4022.26|4020.76|4023.26|4021.76|4023.26|4021.76|4022.26|4020.76|2347
1621328400000|2021-05-18 09:00:00|4022.26|4020.76|4025.26|4023.76|4025.26|4023.76|4022.26|4020.76|3391
1621328700000|2021-05-18 09:05:00|4024.26|4022.76|4022.26|4020.76|4024.26|4022.76|4022.26|4020.76|2162
1621329000000|2021-05-18 09:10:00|4023.26|4021.76|4023.26|4021.76|4024.26|4022.76|4022.26|4020.76|2548
1621329300000|2021-05-18 09:15:00|4024.26|4022.76|4026.26|4024.76|4026.26|4024.76|4023.26|4021.76|1818
1621329600000|2021-05-18 09:20:00|4025.26|4023.76|4026.26|4024.76|4026.26|4024.76|4024.26|4022.76|4102
1621329900000|2021-05-18 09:25:00|4025.26|4023.76|4023.26|4021.76|4026.26|4024.76|4021.26|4019.76|4273
1621330200000|2021-05-18 09:30:00|4022.26|4020.76|4021.26|4019.76|4022.26|4020.76|4020.26|4018.76|5952
1621330500000|2021-05-18 09:35:00|4020.26|4018.76|4021.26|4019.76|4022.26|4020.76|4020.26|4018.76|6418
1621330800000|2021-05-18 09:40:00|4020.26|4018.76|4018.26|4016.76|4021.26|4019.76|4018.26|4016.76|3872
1621331100000|2021-05-18 09:45:00|4017.26|4015.76|4020.26|4018.76|4021.26|4019.76|4017.26|4015.76|3289
1621331400000|2021-05-18 09:50:00|4021.26|4019.76|4021.76|4020.26|4022.26|4020.76|4020.26|4018.76|3370
1621331700000|2021-05-18 09:55:00|4021.26|4019.76|4019.26|4017.76|4021.26|4019.76|4018.26|4016.76|2381
1621332000000|2021-05-18 10:00:00|4020.26|4018.76|4024.26|4022.76|4024.26|4022.76|4020.26|4018.76|2711
1621332300000|2021-05-18 10:05:00|4023.26|4021.76|4023.26|4021.76|4025.26|4023.76|4023.26|4021.76|641
1621332600000|2021-05-18 10:10:00|4022.26|4020.76|4022.26|4020.76|4023.26|4021.76|4021.26|4019.76|2260
1621332900000|2021-05-18 10:15:00|4021.26|4019.76|4022.26|4020.76|4023.26|4021.76|4020.26|4018.76|1527
1621333200000|2021-05-18 10:20:00|4023.26|4021.76|4021.26|4019.76|4023.26|4021.76|4020.26|4018.76|8563
1621333500000|2021-05-18 10:25:00|4019.26|4017.76|4021.26|4019.76|4022.26|4020.76|4019.26|4017.76|6494
1621333800000|2021-05-18 10:30:00|4022.26|4020.76|4022.26|4020.76|4024.26|4022.76|4022.26|4020.76|4441
1621334100000|2021-05-18 10:35:00|4023.26|4021.76|4022.26|4020.76|4023.26|4021.76|4022.26|4020.76|1046
1621334400000|2021-05-18 10:40:00|4023.26|4021.76|4020.26|4018.76|4023.26|4021.76|4020.26|4018.76|1786
1621334700000|2021-05-18 10:45:00|4021.26|4019.76|4020.26|4018.76|4021.26|4019.76|4019.26|4017.76|1806
1621335000000|2021-05-18 10:50:00|4019.26|4017.76|4021.26|4019.76|4022.26|4020.76|4018.26|4016.76|3031
1621335300000|2021-05-18 10:55:00|4022.26|4020.76|4021.26|4019.76|4022.26|4020.76|4021.26|4019.76|1360
1621335600000|2021-05-18 11:00:00|4020.26|4018.76|4021.26|4019.76|4023.26|4021.76|4020.26|4018.76|3372
1621335900000|2021-05-18 11:05:00|4022.26|4020.76|4021.26|4019.76|4023.26|4021.76|4021.26|4019.76|958
1621336200000|2021-05-18 11:10:00|4022.26|4020.76|4020.26|4018.76|4022.26|4020.76|4020.26|4018.76|799
1621336500000|2021-05-18 11:15:00|4021.26|4019.76|4020.26|4018.76|4021.26|4019.76|4019.26|4017.76|2095
1621336800000|2021-05-18 11:20:00|4019.76|4018.26|4018.26|4016.76|4020.26|4018.76|4017.76|4016.26|1300
1621337100000|2021-05-18 11:25:00|4017.76|4016.26|4015.26|4013.76|4018.26|4016.76|4012.26|4010.76|5855
1621337400000|2021-05-18 11:30:00|4016.26|4014.76|4015.26|4013.76|4016.26|4014.76|4014.26|4012.76|1904
1621337700000|2021-05-18 11:35:00|4016.26|4014.76|4014.26|4012.76|4017.26|4015.76|4014.26|4012.76|4278
1621338000000|2021-05-18 11:40:00|4014.29|4012.79|4013.29|4011.79|4016.29|4014.79|4013.29|4011.79|2000
1621338300000|2021-05-18 11:45:00|4014.29|4012.79|4015.29|4013.79|4016.29|4014.79|4013.29|4011.79|2407
1621338600000|2021-05-18 11:50:00|4014.29|4012.79|4015.29|4013.79|4016.29|4014.79|4014.29|4012.79|2662
1621338900000|2021-05-18 11:55:00|4014.29|4012.79|4013.29|4011.79|4015.29|4013.79|4013.29|4011.79|2624
1621339200000|2021-05-18 12:00:00|4012.79|4011.29|4013.29|4011.79|4013.29|4011.79|4011.29|4009.79|2573
1621339500000|2021-05-18 12:05:00|4012.29|4010.79|4014.29|4012.79|4014.29|4012.79|4012.29|4010.79|1624
1621339800000|2021-05-18 12:10:00|4013.29|4011.79|4017.29|4015.79|4017.29|4015.79|4013.29|4011.79|2673
1621340100000|2021-05-18 12:15:00|4016.29|4014.79|4016.29|4014.79|4017.29|4015.79|4016.29|4014.79|3344
1621340400000|2021-05-18 12:20:00|4015.29|4013.79|4013.29|4011.79|4015.29|4013.79|4013.29|4011.79|2596
1621340700000|2021-05-18 12:25:00|4012.29|4010.79|4013.29|4011.79|4014.29|4012.79|4012.29|4010.79|2604
1621341000000|2021-05-18 12:30:00|4014.29|4012.79|4015.29|4013.79|4015.29|4013.79|4013.29|4011.79|2997
1621341300000|2021-05-18 12:35:00|4016.29|4014.79|4013.29|4011.79|4016.29|4014.79|4012.29|4010.79|4665
1621341600000|2021-05-18 12:40:00|4012.29|4010.79|4011.29|4009.79|4013.29|4011.79|4010.29|4008.79|4542
1621341900000|2021-05-18 12:45:00|4010.79|4009.29|4009.29|4007.79|4011.29|4009.79|4009.29|4007.79|2038
1621342200000|2021-05-18 12:50:00|4010.29|4008.79|4011.29|4009.79|4012.29|4010.79|4010.29|4008.79|5069
1621342500000|2021-05-18 12:55:00|4010.29|4008.79|4012.29|4010.79|4012.29|4010.79|4010.29|4008.79|2432
1621342800000|2021-05-18 13:00:00|4011.29|4009.79|4009.29|4007.79|4012.29|4010.79|4009.29|4007.79|2331
1621343100000|2021-05-18 13:05:00|4008.79|4007.29|4008.29|4006.79|4008.79|4007.29|4007.29|4005.79|4233
1621343400000|2021-05-18 13:10:00|4007.29|4005.79|4007.29|4005.79|4008.29|4006.79|4007.29|4005.79|3065
1621343700000|2021-05-18 13:15:00|4008.29|4006.79|4008.29|4006.79|4009.29|4007.79|4007.29|4005.79|1762
1621344000000|2021-05-18 13:20:00|4008.79|4007.29|4009.29|4007.79|4010.29|4008.79|4008.29|4006.79|2737
1621344300000|2021-05-18 13:25:00|4010.29|4008.79|4010.29|4008.79|4011.29|4009.79|4009.29|4007.79|2828
1621344600000|2021-05-18 13:30:00|4011.29|4009.79|4003.29|4001.79|4012.29|4010.79|4003.29|4001.79|7602
1621344900000|2021-05-18 13:35:00|4004.29|4002.79|4011.29|4009.79|4011.29|4009.79|4004.29|4002.79|9812
1621345200000|2021-05-18 13:40:00|4010.29|4008.79|4006.29|4004.79|4011.29|4009.79|4005.29|4003.79|5120
1621345500000|2021-05-18 13:45:00|4007.29|4005.79|4004.29|4002.79|4007.29|4005.79|4002.29|4000.79|8644
1621345800000|2021-05-18 13:50:00|4003.29|4001.79|4005.29|4003.79|4006.29|4004.79|4002.29|4000.79|10660
1621346100000|2021-05-18 13:55:00|4006.29|4004.79|4002.29|4000.79|4006.29|4004.79|4002.29|4000.79|6485
1621346400000|2021-05-18 14:00:00|4001.29|3999.79|4000.29|3998.79|4003.29|4001.79|3996.29|3994.79|18888
1621346700000|2021-05-18 14:05:00|3999.29|3997.79|4001.29|3999.79|4003.29|4001.79|3998.29|3996.79|8114
1621347000000|2021-05-18 14:10:00|4001.6|4000.1|4002.6|4001.1|4002.6|4001.1|3999.6|3998.1|6003
1621347300000|2021-05-18 14:15:00|4001.6|4000.1|4003.6|4002.1|4005.6|4004.1|4001.6|4000.1|11364
1621347600000|2021-05-18 14:20:00|4004.6|4003.1|4006.6|4005.1|4007.6|4006.1|4004.1|4002.6|5042
1621347900000|2021-05-18 14:25:00|4007.6|4006.1|4011.6|4010.1|4011.6|4010.1|4007.6|4006.1|6722
1621348200000|2021-05-18 14:30:00|4012.1|4010.6|4011.6|4010.1|4012.6|4011.1|4010.6|4009.1|4618
1621348500000|2021-05-18 14:35:00|4012.6|4011.1|4011.6|4010.1|4014.6|4013.1|4011.6|4010.1|5496
1621348800000|2021-05-18 14:40:00|4012.6|4011.1|4008.6|4007.1|4012.6|4011.1|4008.6|4007.1|6904
1621349100000|2021-05-18 14:45:00|4009.6|4008.1|4012.6|4011.1|4013.6|4012.1|4008.6|4007.1|4532
1621349400000|2021-05-18 14:50:00|4013.6|4012.1|4008.6|4007.1|4013.6|4012.1|4007.6|4006.1|3931
1621349700000|2021-05-18 14:55:00|4008.1|4006.6|4010.6|4009.1|4010.6|4009.1|4007.6|4006.1|6062
1621350000000|2021-05-18 15:00:00|4009.6|4008.1|4008.6|4007.1|4010.6|4009.1|4007.6|4006.1|3826
1621350300000|2021-05-18 15:05:00|4007.6|4006.1|4007.6|4006.1|4009.6|4008.1|4007.6|4006.1|3906
1621350600000|2021-05-18 15:10:00|4008.1|4006.6|4010.6|4009.1|4011.6|4010.1|4007.6|4006.1|2580
1621350900000|2021-05-18 15:15:00|4009.6|4008.1|4010.6|4009.1|4010.6|4009.1|4009.6|4008.1|5570
1621351200000|2021-05-18 15:20:00|4011.6|4010.1|4013.6|4012.1|4013.6|4012.1|4010.6|4009.1|8301
1621351500000|2021-05-18 15:25:00|4014.6|4013.1|4014.6|4013.1|4015.6|4014.1|4013.6|4012.1|17958
1621351800000|2021-05-18 15:30:00|4015.6|4014.1|4007.6|4006.1|4015.6|4014.1|4007.6|4006.1|51495
1621352100000|2021-05-18 15:35:00|4006.6|4005.1|4008.6|4007.1|4009.6|4008.1|4006.6|4005.1|28871
1621352400000|2021-05-18 15:40:00|4007.6|4006.1|4006.6|4005.1|4007.6|4006.1|4004.6|4003.1|14345
1621352700000|2021-05-18 15:45:00|4005.6|4004.1|4007.6|4006.1|4007.6|4006.1|4004.6|4003.1|8325
1621353000000|2021-05-18 15:50:00|4006.6|4005.1|4004.6|4003.1|4006.6|4005.1|4004.6|4003.1|7078
1621353300000|2021-05-18 15:55:00|4005.6|4004.1|4005.6|4004.1|4006.6|4005.1|4004.6|4003.1|7089
1621353600000|2021-05-18 16:00:00|4004.6|4003.1|4005.6|4004.1|4006.6|4005.1|4004.6|4003.1|5477
1621353900000|2021-05-18 16:05:00|4004.6|4003.1|4004.6|4003.1|4005.6|4004.1|4004.6|4003.1|1964
1621354200000|2021-05-18 16:10:00|4003.6|4002.1|4004.6|4003.1|4005.6|4004.1|4003.6|4002.1|1985
1621354500000|2021-05-18 16:15:00|4003.6|4002.1|4003.6|4002.1|4004.6|4003.1|4003.6|4002.1|1983
1621354800000|2021-05-18 16:20:00|4004.6|4003.1|4005.6|4004.1|4005.6|4004.1|4003.6|4002.1|1506
1621355100000|2021-05-18 16:25:00|4004.6|4003.1|4006.6|4005.1|4006.6|4005.1|4004.6|4003.1|3415
1621355400000|2021-05-18 16:30:00|4005.6|4004.1|4006.6|4005.1|4006.6|4005.1|4005.6|4004.1|739
1621355700000|2021-05-18 16:35:00|4005.6|4004.1|4005.6|4004.1|4005.6|4004.1|4005.6|4004.1|911
1621356000000|2021-05-18 16:40:00|4006.6|4005.1|4007.6|4006.1|4007.6|4006.1|4006.6|4005.1|984
1621356300000|2021-05-18 16:45:00|||||||||67
1621356600000|2021-05-18 16:50:00|||||||||507
1621356900000|2021-05-18 16:55:00|4006.6|4005.1|4004.6|4003.1|4006.6|4005.1|4004.6|4003.1|1198
1621357200000|2021-05-18 17:00:00|4005.6|4004.1|4004.6|4003.1|4005.6|4004.1|4004.6|4003.1|247
1621357500000|2021-05-18 17:05:00|4003.6|4002.1|4004.6|4003.1|4004.6|4003.1|4002.6|4001.1|1127
1621357800000|2021-05-18 17:10:00|4004.1|4002.6|4004.6|4003.1|4005.6|4004.1|4004.1|4002.6|321
1621358100000|2021-05-18 17:15:00|4005.6|4004.1|4005.6|4004.1|4005.6|4004.1|4003.6|4002.1|291
1621358400000|2021-05-18 17:20:00|4006.6|4005.1|4007.6|4006.1|4007.6|4006.1|4006.6|4005.1|1267
1621358700000|2021-05-18 17:25:00|4006.6|4005.1|4009.6|4008.1|4009.6|4008.1|4006.6|4005.1|496
1621359000000|2021-05-18 17:30:00|4008.6|4007.1|4008.6|4007.1|4009.6|4008.1|4007.6|4006.1|714
1621359300000|2021-05-18 17:35:00|4007.6|4006.1|4007.6|4006.1|4008.6|4007.1|4006.6|4005.1|354
1621359600000|2021-05-18 17:40:00|4006.6|4005.1|4005.6|4004.1|4007.6|4006.1|4004.6|4003.1|405
1621359900000|2021-05-18 17:45:00|4004.6|4003.1|4004.6|4003.1|4006.6|4005.1|4004.6|4003.1|279
1621360200000|2021-05-18 17:50:00|4003.6|4002.1|4003.6|4002.1|4003.6|4002.1|4002.6|4001.1|789
1621360500000|2021-05-18 17:55:00|4004.6|4003.1|4002.6|4001.1|4004.6|4003.1|4002.6|4001.1|1064
1621360800000|2021-05-18 18:00:00|4003.6|4002.1|4002.6|4001.1|4003.6|4002.1|4001.6|4000.1|607
1621361100000|2021-05-18 18:05:00|4003.6|4002.1|4002.6|4001.1|4004.1|4002.6|4002.6|4001.1|571
1621361400000|2021-05-18 18:10:00|4003.6|4002.1|4003.6|4002.1|4004.6|4003.1|4002.6|4001.1|1097
1621361700000|2021-05-18 18:15:00|4004.6|4003.1|4003.6|4002.1|4004.6|4003.1|4003.6|4002.1|456
1621362000000|2021-05-18 18:20:00|4004.6|4003.1|4001.6|4000.1|4004.6|4003.1|4001.6|4000.1|1670
1621362300000|2021-05-18 18:25:00|4000.6|3999.1|4000.6|3999.1|4001.6|4000.1|4000.6|3999.1|606
1621362600000|2021-05-18 18:30:00|4001.6|4000.1|3996.6|3995.1|4001.6|4000.1|3996.6|3995.1|1227
1621362900000|2021-05-18 18:35:00|3997.6|3996.1|3995.6|3994.1|3997.6|3996.1|3995.1|3993.6|2050
1621363200000|2021-05-18 18:40:00|3996.6|3995.1|3995.6|3994.1|3996.6|3995.1|3993.6|3992.1|1548
1621363500000|2021-05-18 18:45:00|3994.6|3993.1|3995.6|3994.1|3995.6|3994.1|3992.6|3991.1|1809
1621363800000|2021-05-18 18:50:00|3994.6|3993.1|3995.6|3994.1|3996.6|3995.1|3994.6|3993.1|385
1621364100000|2021-05-18 18:55:00|3994.6|3993.1|3998.6|3997.1|3998.6|3997.1|3994.6|3993.1|920
1621364400000|2021-05-18 19:00:00|3997.6|3996.1|3998.6|3997.1|3998.6|3997.1|3996.6|3995.1|1046
1621364700000|2021-05-18 19:05:00|3997.6|3996.1|3999.6|3998.1|3999.6|3998.1|3997.6|3996.1|983
1621365000000|2021-05-18 19:10:00|4000.6|3999.1|3998.6|3997.1|4000.6|3999.1|3998.6|3997.1|706
1621365300000|2021-05-18 19:15:00|3999.1|3997.6|4000.6|3999.1|4000.6|3999.1|3998.6|3997.1|336
1621365600000|2021-05-18 19:20:00|3999.6|3998.1|3999.6|3998.1|4000.6|3999.1|3999.6|3998.1|429
1621365900000|2021-05-18 19:25:00|4000.6|3999.1|4001.6|4000.1|4002.6|4001.1|4000.6|3999.1|1077
1621366200000|2021-05-18 19:30:00|4002.6|4001.1|4003.6|4002.1|4003.6|4002.1|4001.6|4000.1|1024
1621366500000|2021-05-18 19:35:00|4002.6|4001.1|4001.6|4000.1|4003.6|4002.1|4001.6|4000.1|738
1621366800000|2021-05-18 19:40:00|4002.6|4001.1|4002.6|4001.1|4002.6|4001.1|4000.6|3999.1|1038
1621367100000|2021-05-18 19:45:00|4003.6|4002.1|3995.6|3994.1|4003.6|4002.1|3995.6|3994.1|1331
1621367400000|2021-05-18 19:50:00|3994.6|3993.1|3990.6|3989.1|3994.6|3993.1|3989.6|3988.1|3607
1621367700000|2021-05-18 19:55:00|3991.1|3989.6|3989.6|3988.1|3991.6|3990.1|3988.6|3987.1|3778
1621368000000|2021-05-18 20:00:00|3990.65|3987.65|3991.05|3988.05|3991.75|3988.75|3988.45|3985.45|8315
1621368300000|2021-05-18 20:05:00|3990.85|3987.85|3992.65|3989.65|3992.85|3989.85|3988.65|3985.65|0
1621368600000|2021-05-18 20:10:00|3992.85|3989.85|3990.35|3987.35|3993.05|3990.05|3989.85|3986.85|0
1621368900000|2021-05-18 20:15:00|3990.95|3987.95|3989.95|3986.95|3990.95|3987.95|3989.95|3986.95|0
1621369200000|2021-05-18 20:20:00|3990.15|3987.15|3989.65|3986.65|3990.25|3987.25|3989.35|3986.35|0
1621369500000|2021-05-18 20:25:00|3989.55|3986.55|3989.55|3986.55|3989.65|3986.65|3989.35|3986.35|0
1621369800000|2021-05-18 20:30:00|3989.25|3986.25|3986.15|3983.15|3990.15|3987.15|3985.35|3982.35|0
1621370100000|2021-05-18 20:35:00|3986.45|3983.45|3981.85|3978.85|3987.05|3984.05|3980.95|3977.95|0
1621370400000|2021-05-18 20:40:00|3982.05|3979.05|3984.05|3981.05|3984.45|3981.45|3981.65|3978.65|0
1621370700000|2021-05-18 20:45:00|3984.25|3981.25|3982.75|3979.75|3984.45|3981.45|3982.05|3979.05|0
1621371000000|2021-05-18 20:50:00|3982.95|3979.95|3982.55|3979.55|3984.05|3981.05|3981.85|3978.85|0
1621371300000|2021-05-18 20:55:00|3982.75|3979.75|3982.85|3979.85|3983.85|3980.85|3982.55|3979.55|0
1621371600000|2021-05-18 21:00:00|3982.95|3979.95|3983.25|3980.25|3983.35|3980.35|3982.85|3979.85|0
1621371900000|2021-05-18 21:05:00|3983.15|3980.15|3983.15|3980.15|3983.45|3980.45|3983.05|3980.05|0
1621372200000|2021-05-18 21:10:00|3983.05|3980.05|3983.15|3980.15|3983.35|3980.35|3983.05|3980.05|0
1621372500000|2021-05-18 21:15:00|3983.25|3980.25|3982.65|3979.65|3983.35|3980.35|3982.65|3979.65|0
1621372800000|2021-05-18 21:20:00|3982.95|3979.95|3982.85|3979.85|3983.15|3980.15|3982.65|3979.65|0
1621373100000|2021-05-18 21:25:00|3982.95|3979.95|3982.55|3979.55|3982.95|3979.95|3982.15|3979.15|0
1621373400000|2021-05-18 21:30:00|3982.35|3979.35|3982.35|3979.35|3982.45|3979.45|3981.85|3978.85|0
1621373700000|2021-05-18 21:35:00|3982.25|3979.25|3982.45|3979.45|3982.55|3979.55|3982.15|3979.15|0
1621374000000|2021-05-18 21:40:00|3982.55|3979.55|3982.55|3979.55|3982.75|3979.75|3982.45|3979.45|0
1621374300000|2021-05-18 21:45:00|3982.65|3979.65|3983.15|3980.15|3983.15|3980.15|3982.45|3979.45|0
1621374600000|2021-05-18 21:50:00|3983.25|3980.25|3983.15|3980.15|3983.35|3980.35|3983.15|3980.15|0
1621374900000|2021-05-18 21:55:00|3983.35|3980.35|3982.95|3979.95|3983.35|3980.35|3982.85|3979.85|0
1621375200000|2021-05-18 22:00:00|3982.55|3979.55|3985.65|3982.65|3985.65|3982.65|3982.55|3979.55|0
1621375500000|2021-05-18 22:05:00|3985.75|3982.75|3988.35|3985.35|3988.35|3985.35|3985.65|3982.65|0
1621375800000|2021-05-18 22:10:00|3988.55|3985.55|3987.25|3984.25|3988.95|3985.95|3987.05|3984.05|0
1621376100000|2021-05-18 22:15:00|3987.05|3984.05|3986.75|3983.75|3987.25|3984.25|3986.35|3983.35|0
1621376400000|2021-05-18 22:20:00|3987.05|3984.05|3987.25|3984.25|3987.65|3984.65|3985.95|3982.95|0
1621376700000|2021-05-18 22:25:00|3987.15|3984.15|3987.05|3984.05|3987.55|3984.55|3986.55|3983.55|0
1621377000000|2021-05-18 22:30:00|3987.15|3984.15|3988.55|3985.55|3988.75|3985.75|3987.15|3984.15|0
1621377300000|2021-05-18 22:35:00|3988.35|3985.35|3988.75|3985.75|3989.25|3986.25|3988.35|3985.35|0
1621377600000|2021-05-18 22:40:00|3988.85|3985.85|3989.35|3986.35|3989.65|3986.65|3988.55|3985.55|0
1621377900000|2021-05-18 22:45:00|3989.65|3986.65|3989.65|3986.65|3989.85|3986.85|3988.75|3985.75|0
1621378200000|2021-05-18 22:50:00|3989.55|3986.55|3988.95|3985.95|3989.65|3986.65|3988.55|3985.55|0
1621378500000|2021-05-18 22:55:00|3989.05|3986.05|3987.65|3984.65|3989.15|3986.15|3987.45|3984.45|0
1621378800000|2021-05-18 23:00:00|3987.75|3984.75|3989.15|3986.15|3989.15|3986.15|3987.65|3984.65|0
1621379100000|2021-05-18 23:05:00|3988.95|3985.95|3991.25|3988.25|3991.55|3988.55|3988.95|3985.95|0
1621379400000|2021-05-18 23:10:00|3991.35|3988.35|3991.15|3988.15|3992.25|3989.25|3990.85|3987.85|0
1621379700000|2021-05-18 23:15:00|3990.95|3987.95|3990.65|3987.65|3991.15|3988.15|3990.65|3987.65|0
1621380000000|2021-05-18 23:20:00|3990.85|3987.85|3991.55|3988.55|3991.55|3988.55|3990.65|3987.65|0
1621380300000|2021-05-18 23:25:00|3991.35|3988.35|3990.95|3987.95|3991.35|3988.35|3990.25|3987.25|0
1621380600000|2021-05-18 23:30:00|3991.05|3988.05|3989.35|3986.35|3991.05|3988.05|3989.35|3986.35|0
1621380900000|2021-05-18 23:35:00|3989.25|3986.25|3987.05|3984.05|3989.25|3986.25|3986.35|3983.35|0
1621381200000|2021-05-18 23:40:00|3987.15|3984.15|3985.45|3982.45|3987.85|3984.85|3985.25|3982.25|0
1621381500000|2021-05-18 23:45:00|3985.75|3982.75|3983.75|3980.75|3986.05|3983.05|3983.55|3980.55|0
1621381800000|2021-05-18 23:50:00|3983.85|3980.85|3983.95|3980.95|3984.15|3981.15|3982.85|3979.85|0
1621382100000|2021-05-18 23:55:00|3983.85|3980.85|3980.25|3977.25|3983.85|3980.85|3980.25|3977.25|0
1621382400000|2021-05-19 00:00:00|3980.95|3977.95|3978.75|3975.75|3982.25|3979.25|3978.55|3975.55|0
1621382700000|2021-05-19 00:05:00|3978.65|3975.65|3979.85|3976.85|3980.05|3977.05|3976.55|3973.55|0
1621383000000|2021-05-19 00:10:00|3980.05|3977.05|3983.05|3980.05|3983.45|3980.45|3979.85|3976.85|0
1621383300000|2021-05-19 00:15:00|3982.85|3979.85|3978.85|3976.85|3982.85|3979.85|3975.85|3973.85|1502
1621383600000|2021-05-19 00:20:00|3979.85|3977.85|3982.85|3980.85|3984.85|3982.85|3979.85|3977.85|489
1621383900000|2021-05-19 00:25:00|3983.85|3981.85|3986.85|3984.85|3986.85|3984.85|3983.35|3981.35|376
1621384200000|2021-05-19 00:30:00|3987.35|3985.35|3984.85|3982.85|3987.35|3985.35|3983.85|3981.85|239
1621384500000|2021-05-19 00:35:00|3983.85|3981.85|3983.85|3981.85|3984.35|3982.35|3980.85|3978.85|394
1621384800000|2021-05-19 00:40:00|3984.85|3982.85|3986.85|3984.85|3986.85|3984.85|3983.85|3981.85|141
1621385100000|2021-05-19 00:45:00|3985.85|3983.85|3987.85|3985.85|3988.85|3986.85|3985.85|3983.85|139
1621385400000|2021-05-19 00:50:00|3988.85|3986.85|3987.85|3985.85|3988.85|3986.85|3987.85|3985.85|32
1621385700000|2021-05-19 00:55:00|3988.85|3986.85|3985.85|3983.85|3988.85|3986.85|3984.85|3982.85|186
1621386000000|2021-05-19 01:00:00|3984.85|3982.85|3988.85|3986.85|3989.85|3987.85|3982.85|3980.85|239
1621386300000|2021-05-19 01:05:00|3989.85|3987.85|3993.35|3991.35|3993.85|3991.85|3988.85|3986.85|278
1621386600000|2021-05-19 01:10:00|3992.85|3990.85|3990.85|3988.85|3993.35|3991.35|3990.85|3988.85|343
1621386900000|2021-05-19 01:15:00|3989.85|3987.85|3987.85|3985.85|3990.85|3988.85|3987.85|3985.85|201
1621387200000|2021-05-19 01:20:00|3986.85|3984.85|3984.85|3982.85|3986.85|3984.85|3983.85|3981.85|199
1621387500000|2021-05-19 01:25:00|3983.85|3981.85|3984.85|3982.85|3985.85|3983.85|3983.85|3981.85|160
1621387800000|2021-05-19 01:30:00|3983.85|3981.85|3983.85|3981.85|3985.85|3983.85|3983.85|3981.85|110
1621388100000|2021-05-19 01:35:00|3984.85|3982.85|3982.85|3980.85|3984.85|3982.85|3981.85|3979.85|210
1621388400000|2021-05-19 01:40:00|3981.85|3979.85|3981.85|3979.85|3983.85|3981.85|3980.85|3978.85|333
1621388700000|2021-05-19 01:45:00|3980.85|3978.85|3982.85|3980.85|3982.85|3980.85|3979.85|3977.85|186
1621389000000|2021-05-19 01:50:00|3982.35|3980.35|3980.85|3978.85|3982.35|3980.35|3979.85|3977.85|149
1621389300000|2021-05-19 01:55:00|3981.85|3979.85|3981.85|3979.85|3982.85|3980.85|3980.85|3978.85|141
1621389600000|2021-05-19 02:00:00|3980.85|3978.85|3977.85|3975.85|3980.85|3978.85|3977.85|3975.85|183
1621389900000|2021-05-19 02:05:00|3976.85|3974.85|3977.85|3975.85|3978.85|3976.85|3976.85|3974.85|60
1621390200000|2021-05-19 02:10:00|3976.85|3974.85|3976.85|3974.85|3977.85|3975.85|3976.85|3974.85|253
1621390500000|2021-05-19 02:15:00|3976.35|3974.35|3975.85|3973.85|3976.85|3974.85|3975.85|3973.85|272
1621390800000|2021-05-19 02:20:00|3976.85|3974.85|3978.85|3976.85|3978.85|3976.85|3976.85|3974.85|303
1621391100000|2021-05-19 02:25:00|3977.85|3975.85|3978.85|3976.85|3979.85|3977.85|3977.85|3975.85|40
1621391400000|2021-05-19 02:30:00|3979.85|3977.85|3978.85|3976.85|3979.85|3977.85|3977.85|3975.85|55
1621391700000|2021-05-19 02:35:00|3979.85|3977.85|3978.85|3976.85|3979.85|3977.85|3978.85|3976.85|23
1621392000000|2021-05-19 02:40:00|3977.85|3975.85|3978.85|3976.85|3978.85|3976.85|3977.85|3975.85|83
1621392300000|2021-05-19 02:45:00|3979.85|3977.85|3976.85|3974.85|3979.85|3977.85|3976.85|3974.85|143
1621392600000|2021-05-19 02:50:00|3975.85|3973.85|3974.85|3972.85|3976.85|3974.85|3973.85|3971.85|1285
1621392900000|2021-05-19 02:55:00|3975.85|3973.85|3974.85|3972.85|3975.85|3973.85|3974.85|3972.85|342
1621393200000|2021-05-19 03:00:00|3973.85|3971.85|3974.85|3972.85|3975.85|3973.85|3973.85|3971.85|247
1621393500000|2021-05-19 03:05:00|3975.85|3973.85|3975.85|3973.85|3975.85|3973.85|3974.85|3972.85|81
1621393800000|2021-05-19 03:10:00|3976.85|3974.85|3974.85|3972.85|3976.85|3974.85|3974.85|3972.85|151
1621394100000|2021-05-19 03:15:00|3973.85|3971.85|3975.85|3973.85|3975.85|3973.85|3973.85|3971.85|126
1621394400000|2021-05-19 03:20:00|3975.35|3973.35|3975.85|3973.85|3976.85|3974.85|3974.85|3972.85|205
1621394700000|2021-05-19 03:25:00|3976.85|3974.85|3975.85|3973.85|3976.85|3974.85|3975.35|3973.35|26
1621395000000|2021-05-19 03:30:00|3976.85|3974.85|3977.85|3975.85|3977.85|3975.85|3975.85|3973.85|73
1621395300000|2021-05-19 03:35:00|3976.85|3974.85|3977.85|3975.85|3977.85|3975.85|3976.85|3974.85|108
1621395600000|2021-05-19 03:40:00|3976.85|3974.85|3975.85|3973.85|3976.85|3974.85|3975.85|3973.85|53
1621395900000|2021-05-19 03:45:00|3976.85|3974.85|3976.85|3974.85|3977.85|3975.85|3975.85|3973.85|80
1621396200000|2021-05-19 03:50:00|3977.85|3975.85|3977.85|3975.85|3977.85|3975.85|3976.85|3974.85|31
1621396500000|2021-05-19 03:55:00|3978.35|3976.35|3976.85|3974.85|3978.35|3976.35|3976.85|3974.85|62
1621396800000|2021-05-19 04:00:00|3975.85|3973.85|3977.85|3975.85|3978.85|3976.85|3975.85|3973.85|104
1621397100000|2021-05-19 04:05:00|3976.85|3974.85|3977.85|3975.85|3977.85|3975.85|3976.85|3974.85|89
1621397400000|2021-05-19 04:10:00|3976.85|3974.85|3977.85|3975.85|3977.85|3975.85|3976.85|3974.85|111
1621397700000|2021-05-19 04:15:00|3976.85|3974.85|3975.85|3973.85|3976.85|3974.85|3975.85|3973.85|59
1621398000000|2021-05-19 04:20:00|3976.85|3974.85|3975.85|3973.85|3976.85|3974.85|3975.85|3973.85|70
1621398300000|2021-05-19 04:25:00|3976.85|3974.85|3976.85|3974.85|3976.85|3974.85|3976.85|3974.85|77
1621398600000|2021-05-19 04:30:00|3975.85|3973.85|3975.85|3973.85|3975.85|3973.85|3975.85|3973.85|35
1621398900000|2021-05-19 04:35:00|3976.35|3974.35|3974.85|3972.85|3976.85|3974.85|3974.85|3972.85|119
1621399200000|2021-05-19 04:40:00|3973.85|3971.85|3972.85|3970.85|3973.85|3971.85|3971.85|3969.85|373
1621399500000|2021-05-19 04:45:00|3971.85|3969.85|3970.85|3968.85|3972.85|3970.85|3970.85|3968.85|721
1621399800000|2021-05-19 04:50:00|3969.85|3967.85|3971.85|3969.85|3971.85|3969.85|3969.85|3967.85|352
1621400100000|2021-05-19 04:55:00|3972.85|3970.85|3972.85|3970.85|3972.85|3970.85|3971.85|3969.85|418
1621400400000|2021-05-19 05:00:00|3973.85|3971.85|3973.85|3971.85|3974.85|3972.85|3972.85|3970.85|321
1621400700000|2021-05-19 05:05:00|||||||||274
1621401000000|2021-05-19 05:10:00|3972.85|3970.85|3971.85|3969.85|3972.85|3970.85|3971.85|3969.85|199
1621401300000|2021-05-19 05:15:00|3972.85|3970.85|3973.85|3971.85|3973.85|3971.85|3972.85|3970.85|218
1621401600000|2021-05-19 05:20:00|3974.85|3972.85|3973.85|3971.85|3974.85|3972.85|3973.85|3971.85|355
1621401900000|2021-05-19 05:25:00|3972.85|3970.85|3971.85|3969.85|3973.85|3971.85|3971.85|3969.85|258
1621402200000|2021-05-19 05:30:00|3972.35|3970.35|3971.85|3969.85|3972.85|3970.85|3970.85|3968.85|431
1621402500000|2021-05-19 05:35:00|3970.85|3968.85|3973.85|3971.85|3973.85|3971.85|3970.85|3968.85|622
1621402800000|2021-05-19 05:40:00|3974.85|3972.85|3972.85|3970.85|3974.85|3972.85|3971.85|3969.85|317
1621403100000|2021-05-19 05:45:00|3973.85|3971.85|3971.85|3969.85|3973.85|3971.85|3971.85|3969.85|443
1621403400000|2021-05-19 05:50:00|3970.85|3968.85|3970.85|3968.85|3971.85|3969.85|3970.85|3968.85|522
1621403700000|2021-05-19 05:55:00|3971.85|3969.85|3973.85|3971.85|3973.85|3971.85|3970.85|3968.85|729
1621404000000|2021-05-19 06:00:00|3973.6|3972.1|3973.6|3972.1|3976.6|3975.1|3971.6|3970.1|2680
1621404300000|2021-05-19 06:05:00|3974.1|3972.6|3972.6|3971.1|3974.6|3973.1|3969.6|3968.1|1504
1621404600000|2021-05-19 06:10:00|3971.6|3970.1|3970.6|3969.1|3971.6|3970.1|3969.6|3968.1|1020
1621404900000|2021-05-19 06:15:00|3970.1|3968.6|3971.6|3970.1|3971.6|3970.1|3969.6|3968.1|1954
1621405200000|2021-05-19 06:20:00|3970.6|3969.1|3972.6|3971.1|3973.6|3972.1|3970.6|3969.1|1521
1621405500000|2021-05-19 06:25:00|3971.6|3970.1|3969.6|3968.1|3972.6|3971.1|3969.6|3968.1|586
1621405800000|2021-05-19 06:30:00|3969.1|3967.6|3970.6|3969.1|3972.6|3971.1|3968.6|3967.1|1750
1621406100000|2021-05-19 06:35:00|3970.1|3968.6|3970.6|3969.1|3970.6|3969.1|3967.6|3966.1|2273
1621406400000|2021-05-19 06:40:00|3971.6|3970.1|3978.6|3977.1|3980.1|3978.6|3971.6|3970.1|4502
1621406700000|2021-05-19 06:45:00|3979.6|3978.1|3980.6|3979.1|3981.6|3980.1|3977.6|3976.1|3099
1621407000000|2021-05-19 06:50:00|3979.6|3978.1|3979.6|3978.1|3980.6|3979.1|3978.6|3977.1|2412
1621407300000|2021-05-19 06:55:00|3978.6|3977.1|3971.6|3970.1|3978.6|3977.1|3971.6|3970.1|3889
1621407600000|2021-05-19 07:00:00|3970.6|3969.1|3958.6|3957.1|3971.6|3970.1|3957.6|3956.1|22451
1621407900000|2021-05-19 07:05:00|3957.6|3956.1|3956.6|3955.1|3961.6|3960.1|3951.6|3950.1|20446
1621408200000|2021-05-19 07:10:00|3955.6|3954.1|3965.6|3964.1|3966.6|3965.1|3954.6|3953.1|10918
1621408500000|2021-05-19 07:15:00|3964.6|3963.1|3972.6|3971.1|3973.6|3972.1|3956.6|3955.1|17390
1621408800000|2021-05-19 07:20:00|3971.6|3970.1|3964.6|3963.1|3972.6|3971.1|3959.6|3958.1|10238
1621409100000|2021-05-19 07:25:00|3965.6|3964.1|3963.6|3962.1|3965.6|3964.1|3959.6|3958.1|11511
1621409400000|2021-05-19 07:30:00|3962.6|3961.1|3961.6|3960.1|3963.6|3962.1|3958.6|3957.1|9676
1621409700000|2021-05-19 07:35:00|3959.6|3958.1|3964.6|3963.1|3966.6|3965.1|3958.6|3957.1|9212
1621410000000|2021-05-19 07:40:00|3964.18|3962.68|3968.18|3966.68|3968.18|3966.68|3960.18|3958.68|7665
1621410300000|2021-05-19 07:45:00|3967.18|3965.68|3968.18|3966.68|3968.18|3966.68|3963.18|3961.68|7727
1621410600000|2021-05-19 07:50:00|3967.18|3965.68|3958.18|3956.68|3969.18|3967.68|3957.18|3955.68|12349
1621410900000|2021-05-19 07:55:00|3959.18|3957.68|3961.18|3959.68|3961.18|3959.68|3955.18|3953.68|11140
1621411200000|2021-05-19 08:00:00|3960.18|3958.68|3963.18|3961.68|3963.18|3961.68|3956.18|3954.68|11445
1621411500000|2021-05-19 08:05:00|3962.18|3960.68|3960.18|3958.68|3966.18|3964.68|3960.18|3958.68|7141
1621411800000|2021-05-19 08:10:00|3960.68|3959.18|3955.18|3953.68|3964.18|3962.68|3954.18|3952.68|7884
1621412100000|2021-05-19 08:15:00|3954.18|3952.68|3952.18|3950.68|3955.18|3953.68|3951.18|3949.68|11005
1621412400000|2021-05-19 08:20:00|3951.18|3949.68|3951.18|3949.68|3953.18|3951.68|3949.18|3947.68|11859
1621412700000|2021-05-19 08:25:00|3951.68|3950.18|3949.18|3947.68|3952.18|3950.68|3947.18|3945.68|6128
1621413000000|2021-05-19 08:30:00|3948.18|3946.68|3949.18|3947.68|3951.18|3949.68|3948.18|3946.68|7791
1621413300000|2021-05-19 08:35:00|3948.68|3947.18|3952.18|3950.68|3953.18|3951.68|3947.18|3945.68|6526
1621413600000|2021-05-19 08:40:00|3951.18|3949.68|3950.18|3948.68|3954.18|3952.68|3949.18|3947.68|6380
1621413900000|2021-05-19 08:45:00|3951.18|3949.68|3948.18|3946.68|3951.18|3949.68|3945.18|3943.68|10204
1621414200000|2021-05-19 08:50:00|3947.18|3945.68|3947.18|3945.68|3947.18|3945.68|3943.18|3941.68|10374
1621414500000|2021-05-19 08:55:00|3946.18|3944.68|3948.18|3946.68|3949.18|3947.68|3946.18|3944.68|4362
1621414800000|2021-05-19 09:00:00|3949.18|3947.68|3956.18|3954.68|3957.18|3955.68|3949.18|3947.68|7877
1621415100000|2021-05-19 09:05:00|3957.18|3955.68|3956.18|3954.68|3957.18|3955.68|3955.18|3953.68|3454
1621415400000|2021-05-19 09:10:00|3957.18|3955.68|3958.18|3956.68|3958.18|3956.68|3956.18|3954.68|3670
1621415700000|2021-05-19 09:15:00|3959.18|3957.68|3964.18|3962.68|3964.18|3962.68|3958.18|3956.68|7670
1621416000000|2021-05-19 09:20:00|3963.18|3961.68|3965.18|3963.68|3968.18|3966.68|3963.18|3961.68|13995
1621416300000|2021-05-19 09:25:00|3966.18|3964.68|3964.18|3962.68|3968.18|3966.68|3963.18|3961.68|7367
1621416600000|2021-05-19 09:30:00|3963.18|3961.68|3963.18|3961.68|3965.18|3963.68|3962.18|3960.68|7633
1621416900000|2021-05-19 09:35:00|3964.18|3962.68|3968.18|3966.68|3968.18|3966.68|3963.18|3961.68|13573
1621417200000|2021-05-19 09:40:00|3969.18|3967.68|3962.18|3960.68|3969.18|3967.68|3962.18|3960.68|11394
1621417500000|2021-05-19 09:45:00|3963.18|3961.68|3960.18|3958.68|3963.18|3961.68|3958.18|3956.68|7920
1621417800000|2021-05-19 09:50:00|3961.18|3959.68|3958.18|3956.68|3962.18|3960.68|3958.18|3956.68|5091
1621418100000|2021-05-19 09:55:00|3957.18|3955.68|3955.18|3953.68|3958.18|3956.68|3954.18|3952.68|6121
1621418400000|2021-05-19 10:00:00|3955.68|3954.18|3958.18|3956.68|3958.18|3956.68|3955.18|3953.68|3380
1621418700000|2021-05-19 10:05:00|3957.18|3955.68|3955.18|3953.68|3958.18|3956.68|3954.18|3952.68|3551
1621419000000|2021-05-19 10:10:00|3956.18|3954.68|3954.18|3952.68|3956.18|3954.68|3954.18|3952.68|13223
1621419300000|2021-05-19 10:15:00|3955.18|3953.68|3956.18|3954.68|3957.18|3955.68|3953.18|3951.68|7580
1621419600000|2021-05-19 10:20:00|3955.18|3953.68|3958.18|3956.68|3958.18|3956.68|3955.18|3953.68|16773
1621419900000|2021-05-19 10:25:00|3957.18|3955.68|3956.18|3954.68|3958.18|3956.68|3955.18|3953.68|4042
1621420200000|2021-05-19 10:30:00|3955.18|3953.68|3953.18|3951.68|3956.18|3954.68|3953.18|3951.68|13151
1621420500000|2021-05-19 10:35:00|3954.18|3952.68|3953.18|3951.68|3955.18|3953.68|3953.18|3951.68|3841
1621420800000|2021-05-19 10:40:00|3954.18|3952.68|3954.18|3952.68|3955.18|3953.68|3953.18|3951.68|1670
1621421100000|2021-05-19 10:45:00|3955.18|3953.68|3955.18|3953.68|3956.18|3954.68|3955.18|3953.68|1934
1621421400000|2021-05-19 10:50:00|3956.18|3954.68|3957.18|3955.68|3957.18|3955.68|3955.18|3953.68|1914
1621421700000|2021-05-19 10:55:00|3957.68|3956.18|3957.18|3955.68|3958.18|3956.68|3955.18|3953.68|2432
1621422000000|2021-05-19 11:00:00|3956.18|3954.68|3954.18|3952.68|3956.18|3954.68|3954.18|3952.68|6481
1621422300000|2021-05-19 11:05:00|3955.18|3953.68|3952.18|3950.68|3955.18|3953.68|3951.18|3949.68|3681
1621422600000|2021-05-19 11:10:00|3953.18|3951.68|3953.18|3951.68|3953.18|3951.68|3951.18|3949.68|1782
1621422900000|2021-05-19 11:15:00|3952.18|3950.68|3945.18|3943.68|3952.18|3950.68|3945.18|3943.68|5411
1621423200000|2021-05-19 11:20:00|3946.18|3944.68|3944.18|3942.68|3947.18|3945.68|3943.18|3941.68|5673
1621423500000|2021-05-19 11:25:00|3945.18|3943.68|3943.18|3941.68|3945.18|3943.68|3940.18|3938.68|10921
1621423800000|2021-05-19 11:30:00|3942.18|3940.68|3935.18|3933.68|3942.18|3940.68|3935.18|3933.68|7674
1621424100000|2021-05-19 11:35:00|3934.18|3932.68|3935.18|3933.68|3936.18|3934.68|3934.18|3932.68|13070
1621424400000|2021-05-19 11:40:00|3936.02|3934.52|3932.02|3930.52|3936.02|3934.52|3932.02|3930.52|5060
1621424700000|2021-05-19 11:45:00|3933.02|3931.52|3936.02|3934.52|3936.02|3934.52|3933.02|3931.52|5119
1621425000000|2021-05-19 11:50:00|3937.02|3935.52|3931.02|3929.52|3937.02|3935.52|3929.02|3927.52|8363
1621425300000|2021-05-19 11:55:00|3932.02|3930.52|3930.02|3928.52|3932.02|3930.52|3929.02|3927.52|6863
1621425600000|2021-05-19 12:00:00|3931.02|3929.52|3934.02|3932.52|3935.02|3933.52|3929.02|3927.52|6005
1621425900000|2021-05-19 12:05:00|3933.52|3932.02|3939.02|3937.52|3940.02|3938.52|3933.52|3932.02|11198
1621426200000|2021-05-19 12:10:00|3938.52|3937.02|3935.02|3933.52|3938.52|3937.02|3934.02|3932.52|5952
1621426500000|2021-05-19 12:15:00|3936.02|3934.52|3937.02|3935.52|3938.02|3936.52|3936.02|3934.52|4380
1621426800000|2021-05-19 12:20:00|3937.52|3936.02|3934.02|3932.52|3938.02|3936.52|3934.02|3932.52|3749
1621427100000|2021-05-19 12:25:00|3933.52|3932.02|3935.02|3933.52|3936.02|3934.52|3933.52|3932.02|2310
1621427400000|2021-05-19 12:30:00|3936.02|3934.52|3930.02|3928.52|3936.02|3934.52|3930.02|3928.52|9022
1621427700000|2021-05-19 12:35:00|3931.02|3929.52|3928.02|3926.52|3931.02|3929.52|3927.02|3925.52|6396
1621428000000|2021-05-19 12:40:00|3929.02|3927.52|3926.02|3924.52|3929.02|3927.52|3926.02|3924.52|9650
1621428300000|2021-05-19 12:45:00|3927.02|3925.52|3926.02|3924.52|3928.02|3926.52|3925.02|3923.52|9958
1621428600000|2021-05-19 12:50:00|3925.02|3923.52|3921.02|3919.52|3926.02|3924.52|3921.02|3919.52|9980
1621428900000|2021-05-19 12:55:00|3920.02|3918.52|3915.02|3913.52|3920.02|3918.52|3915.02|3913.52|14990
1621429200000|2021-05-19 13:00:00|3914.02|3912.52|3915.02|3913.52|3915.02|3913.52|3913.02|3911.52|11713
1621429500000|2021-05-19 13:05:00|3916.02|3914.52|3920.02|3918.52|3920.02|3918.52|3915.02|3913.52|12168
1621429800000|2021-05-19 13:10:00|3919.52|3918.02|3916.02|3914.52|3919.52|3918.02|3914.02|3912.52|6560
1621430100000|2021-05-19 13:15:00|3917.02|3915.52|3920.02|3918.52|3921.02|3919.52|3915.02|3913.52|9319
1621430400000|2021-05-19 13:20:00|3921.02|3919.52|3921.02|3919.52|3921.02|3919.52|3919.02|3917.52|7026
1621430700000|2021-05-19 13:25:00|3920.02|3918.52|3921.02|3919.52|3922.02|3920.52|3919.02|3917.52|6407
1621431000000|2021-05-19 13:30:00|3920.02|3918.52|3927.02|3925.52|3927.02|3925.52|3917.02|3915.52|16892
1621431300000|2021-05-19 13:35:00|3926.02|3924.52|3916.02|3914.52|3926.02|3924.52|3915.02|3913.52|15514
1621431600000|2021-05-19 13:40:00|3915.02|3913.52|3918.02|3916.52|3919.02|3917.52|3910.02|3908.52|20205
1621431900000|2021-05-19 13:45:00|3917.02|3915.52|3914.02|3912.52|3919.02|3917.52|3910.02|3908.52|14500
1621432200000|2021-05-19 13:50:00|3915.02|3913.52|3919.02|3917.52|3921.02|3919.52|3913.02|3911.52|11651
1621432500000|2021-05-19 13:55:00|3918.02|3916.52|3917.02|3915.52|3921.02|3919.52|3915.02|3913.52|12824
1621432800000|2021-05-19 14:00:00|3916.02|3914.52|3905.02|3903.52|3918.02|3916.52|3904.02|3902.52|20612
1621433100000|2021-05-19 14:05:00|3904.02|3902.52|3904.02|3902.52|3908.02|3906.52|3903.02|3901.52|14439
1621433400000|2021-05-19 14:10:00|3904|3902.5|3902|3900.5|3905|3903.5|3899|3897.5|24365
1621433700000|2021-05-19 14:15:00|3901|3899.5|3906|3904.5|3908|3906.5|3893|3891.5|25949
1621434000000|2021-05-19 14:20:00|3907|3905.5|3910|3908.5|3914|3912.5|3904|3902.5|12079
1621434300000|2021-05-19 14:25:00|3909|3907.5|3924|3922.5|3924|3922.5|3909|3907.5|14488
1621434600000|2021-05-19 14:30:00|3923|3921.5|3922|3920.5|3924|3922.5|3917|3915.5|10524
1621434900000|2021-05-19 14:35:00|3923|3921.5|3915|3913.5|3925|3923.5|3915|3913.5|13530
1621435200000|2021-05-19 14:40:00|3914.5|3913|3924|3922.5|3925|3923.5|3912|3910.5|11587
1621435500000|2021-05-19 14:45:00|3925|3923.5|3924|3922.5|3925|3923.5|3920|3918.5|8886
1621435800000|2021-05-19 14:50:00|3923|3921.5|3930|3928.5|3930|3928.5|3923|3921.5|13842
1621436100000|2021-05-19 14:55:00|3929|3927.5|3932|3930.5|3934|3932.5|3929|3927.5|10744
1621436400000|2021-05-19 15:00:00|3931|3929.5|3932|3930.5|3935|3933.5|3931|3929.5|12222
1621436700000|2021-05-19 15:05:00|3933|3931.5|3941|3939.5|3943|3941.5|3933|3931.5|12931
1621437000000|2021-05-19 15:10:00|3940|3938.5|3943|3941.5|3945|3943.5|3940|3938.5|12185
1621437300000|2021-05-19 15:15:00|3944|3942.5|3940|3938.5|3945|3943.5|3939|3937.5|14861
1621437600000|2021-05-19 15:20:00|3941|3939.5|3945|3943.5|3947|3945.5|3939|3937.5|14809
1621437900000|2021-05-19 15:25:00|3944|3942.5|3940|3938.5|3946|3944.5|3940|3938.5|23865
1621438200000|2021-05-19 15:30:00|3939.22|3937.72|3936.22|3934.72|3941.22|3939.72|3935.22|3933.72|70547
1621438500000|2021-05-19 15:35:00|3937.22|3935.72|3938.22|3936.72|3938.22|3936.72|3935.22|3933.72|26122
1621438800000|2021-05-19 15:40:00|3937.22|3935.72|3933.22|3931.72|3937.22|3935.72|3931.22|3929.72|16278
1621439100000|2021-05-19 15:45:00|3934.22|3932.72|3936.22|3934.72|3936.22|3934.72|3932.22|3930.72|11895
1621439400000|2021-05-19 15:50:00|3935.22|3933.72|3937.22|3935.72|3940.22|3938.72|3934.22|3932.72|12672
1621439700000|2021-05-19 15:55:00|3938.22|3936.72|3942.22|3940.72|3942.22|3940.72|3937.22|3935.72|5146
1621440000000|2021-05-19 16:00:00|3941.22|3939.72|3940.22|3938.72|3941.22|3939.72|3938.22|3936.72|2849
1621440300000|2021-05-19 16:05:00|3941.22|3939.72|3940.22|3938.72|3943.22|3941.72|3939.22|3937.72|4991
1621440600000|2021-05-19 16:10:00|3941.22|3939.72|3942.22|3940.72|3943.22|3941.72|3940.22|3938.72|2368
1621440900000|2021-05-19 16:15:00|3943.22|3941.72|3945.22|3943.72|3945.22|3943.72|3943.22|3941.72|1987
1621441200000|2021-05-19 16:20:00|3944.72|3943.22|3946.22|3944.72|3946.22|3944.72|3942.22|3940.72|3893
1621441500000|2021-05-19 16:25:00|3945.72|3944.22|3945.22|3943.72|3946.22|3944.72|3944.22|3942.72|2483
1621441800000|2021-05-19 16:30:00|3946.22|3944.72|3944.22|3942.72|3946.22|3944.72|3944.22|3942.72|2254
1621442100000|2021-05-19 16:35:00|3944.72|3943.22|3945.22|3943.72|3946.22|3944.72|3943.22|3941.72|2554
1621442400000|2021-05-19 16:40:00|3946.22|3944.72|3945.22|3943.72|3947.22|3945.72|3944.22|3942.72|1566
1621442700000|2021-05-19 16:45:00|3945.72|3944.22|3944.22|3942.72|3946.22|3944.72|3944.22|3942.72|1614
1621443000000|2021-05-19 16:50:00|3945.22|3943.72|3946.22|3944.72|3946.22|3944.72|3944.22|3942.72|1164
1621443300000|2021-05-19 16:55:00|3947.22|3945.72|3947.22|3945.72|3947.22|3945.72|3946.22|3944.72|1621
1621443600000|2021-05-19 17:00:00|3946.22|3944.72|3948.22|3946.72|3949.22|3947.72|3946.22|3944.72|3781
1621443900000|2021-05-19 17:05:00|3949.22|3947.72|3952.22|3950.72|3953.22|3951.72|3948.22|3946.72|4763
1621444200000|2021-05-19 17:10:00|3953.22|3951.72|3955.22|3953.72|3955.22|3953.72|3953.22|3951.72|3487
1621444500000|2021-05-19 17:15:00|3956.22|3954.72|3955.22|3953.72|3956.22|3954.72|3954.22|3952.72|1702
1621444800000|2021-05-19 17:20:00|3954.22|3952.72|3951.22|3949.72|3955.22|3953.72|3951.22|3949.72|1728
1621445100000|2021-05-19 17:25:00|3950.72|3949.22|3950.72|3949.22|3951.22|3949.72|3949.22|3947.72|1544
1621445400000|2021-05-19 17:30:00|3951.22|3949.72|3948.22|3946.72|3951.22|3949.72|3947.22|3945.72|1456
1621445700000|2021-05-19 17:35:00|3947.22|3945.72|3946.22|3944.72|3948.22|3946.72|3943.22|3941.72|4017
1621446000000|2021-05-19 17:40:00|3945.22|3943.72|3945.72|3944.22|3946.22|3944.72|3944.22|3942.72|2080
1621446300000|2021-05-19 17:45:00|3946.22|3944.72|3949.22|3947.72|3949.22|3947.72|3945.22|3943.72|943
1621446600000|2021-05-19 17:50:00|3948.22|3946.72|3950.22|3948.72|3950.22|3948.72|3948.22|3946.72|972
1621446900000|2021-05-19 17:55:00|3951.22|3949.72|3947.22|3945.72|3951.22|3949.72|3947.22|3945.72|1796
1621447200000|2021-05-19 18:00:00|3948.22|3946.72|3944.22|3942.72|3953.22|3951.72|3941.22|3939.72|2957
1621447500000|2021-05-19 18:05:00|3943.22|3941.72|3944.22|3942.72|3945.22|3943.72|3938.22|3936.72|3953
1621447800000|2021-05-19 18:10:00|3943.22|3941.72|3941.22|3939.72|3945.22|3943.72|3940.22|3938.72|1430
1621448100000|2021-05-19 18:15:00|3940.22|3938.72|3940.22|3938.72|3941.22|3939.72|3937.22|3935.72|1666
1621448400000|2021-05-19 18:20:00|3941.22|3939.72|3953.22|3951.72|3955.22|3953.72|3940.22|3938.72|5396
1621448700000|2021-05-19 18:25:00|3952.22|3950.72|3953.22|3951.72|3953.22|3951.72|3950.22|3948.72|2323
1621449000000|2021-05-19 18:30:00|3954.22|3952.72|3950.22|3948.72|3956.22|3954.72|3950.22|3948.72|2653
1621449300000|2021-05-19 18:35:00|3950.72|3949.22|3945.22|3943.72|3951.22|3949.72|3944.22|3942.72|1020
1621449600000|2021-05-19 18:40:00|3944.22|3942.72|3942.22|3940.72|3945.22|3943.72|3941.22|3939.72|1352
1621449900000|2021-05-19 18:45:00|3943.22|3941.72|3942.22|3940.72|3943.22|3941.72|3939.22|3937.72|1484
1621450200000|2021-05-19 18:50:00|3941.22|3939.72|3942.22|3940.72|3942.22|3940.72|3940.22|3938.72|867
1621450500000|2021-05-19 18:55:00|3943.22|3941.72|3942.22|3940.72|3946.22|3944.72|3940.22|3938.72|1788
1621450800000|2021-05-19 19:00:00|3941.72|3940.22|3941.22|3939.72|3942.22|3940.72|3938.72|3937.22|2228
1621451100000|2021-05-19 19:05:00|3940.22|3938.72|3945.22|3943.72|3945.22|3943.72|3940.22|3938.72|1117
1621451400000|2021-05-19 19:10:00|3944.22|3942.72|3945.22|3943.72|3948.22|3946.72|3944.22|3942.72|1351
1621451700000|2021-05-19 19:15:00|3945.72|3944.22|3947.22|3945.72|3947.72|3946.22|3945.22|3943.72|697
1621452000000|2021-05-19 19:20:00|3946.22|3944.72|3949.22|3947.72|3951.22|3949.72|3945.22|3943.72|1624
1621452300000|2021-05-19 19:25:00|3950.22|3948.72|3951.22|3949.72|3952.22|3950.72|3948.22|3946.72|1058
1621452600000|2021-05-19 19:30:00|3952.22|3950.72|3949.22|3947.72|3952.22|3950.72|3947.22|3945.72|1320
1621452900000|2021-05-19 19:35:00|3948.72|3947.22|3951.22|3949.72|3951.22|3949.72|3948.22|3946.72|991
1621453200000|2021-05-19 19:40:00|3950.22|3948.72|3951.22|3949.72|3953.22|3951.72|3950.22|3948.72|2129
1621453500000|2021-05-19 19:45:00|3950.72|3949.22|3947.22|3945.72|3952.22|3950.72|3946.22|3944.72|2308
1621453800000|2021-05-19 19:50:00|3948.22|3946.72|3951.22|3949.72|3952.22|3950.72|3948.22|3946.72|2501
1621454100000|2021-05-19 19:55:00|3950.22|3948.72|3951.22|3949.72|3953.22|3951.72|3949.22|3947.72|7818
1621454400000|2021-05-19 20:00:00|3954.17|3951.17|3951.97|3948.97|3954.97|3951.97|3951.07|3948.07|87
1621454700000|2021-05-19 20:05:00|3952.17|3949.17|3950.67|3947.67|3953.07|3950.07|3950.47|3947.47|0
1621455000000|2021-05-19 20:10:00|3949.87|3946.87|3949.67|3946.67|3950.27|3947.27|3948.27|3945.27|0
1621455300000|2021-05-19 20:15:00|3949.57|3946.57|3949.67|3946.67|3949.67|3946.67|3949.17|3946.17|0
1621455600000|2021-05-19 20:20:00|3949.87|3946.87|3949.87|3946.87|3949.97|3946.97|3949.67|3946.67|0
1621455900000|2021-05-19 20:25:00|3949.67|3946.67|3949.67|3946.67|3949.77|3946.77|3949.67|3946.67|0
1621456200000|2021-05-19 20:30:00|3949.57|3946.57|3948.37|3945.37|3949.87|3946.87|3947.97|3944.97|0
1621456500000|2021-05-19 20:35:00|3948.67|3945.67|3947.97|3944.97|3950.17|3947.17|3947.97|3944.97|0
1621456800000|2021-05-19 20:40:00|3948.17|3945.17|3949.27|3946.27|3949.47|3946.47|3947.07|3944.07|0
1621457100000|2021-05-19 20:45:00|3949.47|3946.47|3949.67|3946.67|3949.67|3946.67|3948.67|3945.67|0
1621457400000|2021-05-19 20:50:00|3949.47|3946.47|3949.67|3946.67|3950.17|3947.17|3948.37|3945.37|0
1621457700000|2021-05-19 20:55:00|3949.87|3946.87|3949.97|3946.97|3950.17|3947.17|3949.07|3946.07|0
1621458000000|2021-05-19 21:00:00|3950.07|3947.07|3950.27|3947.27|3950.37|3947.37|3949.97|3946.97|0
1621458300000|2021-05-19 21:05:00|3950.17|3947.17|3950.07|3947.07|3950.17|3947.17|3950.07|3947.07|0
1621458600000|2021-05-19 21:10:00|3950.27|3947.27|3950.27|3947.27|3950.27|3947.27|3950.07|3947.07|0
1621458900000|2021-05-19 21:15:00|3950.47|3947.47|3950.47|3947.47|3950.47|3947.47|3950.27|3947.27|0
1621459200000|2021-05-19 21:20:00|3950.27|3947.27|3949.97|3946.97|3950.37|3947.37|3949.97|3946.97|0
1621459500000|2021-05-19 21:25:00|3950.27|3947.27|3950.07|3947.07|3950.27|3947.27|3949.87|3946.87|0
1621459800000|2021-05-19 21:30:00|3950.17|3947.17|3950.37|3947.37|3950.37|3947.37|3950.17|3947.17|0
1621460100000|2021-05-19 21:35:00|3950.47|3947.47|3950.47|3947.47|3950.47|3947.47|3950.27|3947.27|0
1621460400000|2021-05-19 21:40:00|3950.37|3947.37|3950.57|3947.57|3950.77|3947.77|3950.37|3947.37|0
1621460700000|2021-05-19 21:45:00|3950.47|3947.47|3950.77|3947.77|3950.87|3947.87|3950.27|3947.27|0
1621461300000|2021-05-19 21:55:00|3950.37|3947.37|3950.87|3947.87|3950.97|3947.97|3950.37|3947.37|0
1621461600000|2021-05-19 22:00:00|3949.67|3946.67|3950.47|3947.47|3951.37|3948.37|3949.47|3946.47|0
1621461900000|2021-05-19 22:05:00|3950.27|3947.27|3949.17|3946.17|3950.27|3947.27|3946.77|3943.77|0
1621462200000|2021-05-19 22:10:00|3949.37|3946.37|3948.27|3945.27|3949.57|3946.57|3947.47|3944.47|0
1621462500000|2021-05-19 22:15:00|3948.17|3945.17|3948.07|3945.07|3948.27|3945.27|3947.57|3944.57|0
1621462800000|2021-05-19 22:20:00|3948.27|3945.27|3947.47|3944.47|3949.37|3946.37|3947.47|3944.47|0
1621463100000|2021-05-19 22:25:00|3947.67|3944.67|3947.27|3944.27|3947.87|3944.87|3946.97|3943.97|0
1621463400000|2021-05-19 22:30:00|3947.47|3944.47|3947.87|3944.87|3948.27|3945.27|3947.37|3944.37|0
1621463700000|2021-05-19 22:35:00|3947.67|3944.67|3947.87|3944.87|3947.87|3944.87|3947.07|3944.07|0
1621464000000|2021-05-19 22:40:00|3947.77|3944.77|3947.47|3944.47|3948.07|3945.07|3946.97|3943.97|0
1621464300000|2021-05-19 22:45:00|3947.27|3944.27|3945.97|3942.97|3947.27|3944.27|3945.47|3942.47|0
1621464600000|2021-05-19 22:50:00|3945.67|3942.67|3943.77|3940.77|3945.67|3942.67|3943.57|3940.57|0
1621464900000|2021-05-19 22:55:00|3943.97|3940.97|3943.57|3940.57|3945.17|3942.17|3943.37|3940.37|0
1621465200000|2021-05-19 23:00:00|3943.37|3940.37|3943.97|3940.97|3944.37|3941.37|3943.37|3940.37|0
1621465500000|2021-05-19 23:05:00|3943.77|3940.77|3944.67|3941.67|3945.27|3942.27|3943.77|3940.77|0
1621465800000|2021-05-19 23:10:00|3944.57|3941.57|3943.57|3940.57|3944.57|3941.57|3943.37|3940.37|0
1621466100000|2021-05-19 23:15:00|3943.37|3940.37|3945.07|3942.07|3945.07|3942.07|3943.37|3940.37|0
1621466400000|2021-05-19 23:20:00|3945.47|3942.47|3943.57|3940.57|3945.47|3942.47|3943.37|3940.37|0
1621466700000|2021-05-19 23:25:00|3943.37|3940.37|3943.57|3940.57|3943.97|3940.97|3943.37|3940.37|0
1621467000000|2021-05-19 23:30:00|3943.77|3940.77|3943.77|3940.77|3944.67|3941.67|3942.87|3939.87|0
1621467300000|2021-05-19 23:35:00|3943.57|3940.57|3943.17|3940.17|3943.77|3940.77|3942.87|3939.87|0
1621467600000|2021-05-19 23:40:00|3942.87|3939.87|3942.87|3939.87|3943.17|3940.17|3942.87|3939.87|0
1621467900000|2021-05-19 23:45:00|3943.17|3940.17|3944.17|3941.17|3944.17|3941.17|3942.87|3939.87|0
1621468200000|2021-05-19 23:50:00|3943.97|3940.97|3943.37|3940.37|3944.37|3941.37|3942.87|3939.87|0
1621468500000|2021-05-19 23:55:00|3943.57|3940.57|3943.77|3940.77|3944.67|3941.67|3943.37|3940.37|0
1621468800000|2021-05-20 00:00:00|3943.97|3940.97|3943.97|3940.97|3944.67|3941.67|3942.87|3939.87|0
1621469100000|2021-05-20 00:05:00|3944.17|3941.17|3947.27|3944.27|3948.07|3945.07|3944.17|3941.17|0
1621469400000|2021-05-20 00:10:00|3947.47|3944.47|3949.27|3946.27|3949.27|3946.27|3945.97|3942.97|0
1621469700000|2021-05-20 00:15:00|3949.47|3946.47|3955.47|3953.47|3956.47|3954.47|3948.47|3945.97|1131
1621470000000|2021-05-20 00:20:00|3955.97|3953.97|3955.47|3953.47|3956.47|3954.47|3954.47|3952.47|693
1621470300000|2021-05-20 00:25:00|3955.97|3953.97|3957.47|3955.47|3957.47|3955.47|3955.47|3953.47|331
1621470600000|2021-05-20 00:30:00|3958.47|3956.47|3961.47|3959.47|3961.47|3959.47|3958.47|3956.47|1550
1621470900000|2021-05-20 00:35:00|3960.47|3958.47|3959.47|3957.47|3961.47|3959.47|3959.47|3957.47|328
1621471200000|2021-05-20 00:40:00|3960.47|3958.47|3959.47|3957.47|3960.47|3958.47|3959.47|3957.47|254
1621471500000|2021-05-20 00:45:00|3960.47|3958.47|3957.47|3955.47|3960.47|3958.47|3957.47|3955.47|694
1621471800000|2021-05-20 00:50:00|3956.97|3954.97|3957.47|3955.47|3957.47|3955.47|3955.47|3953.47|638
1621472100000|2021-05-20 00:55:00|3956.47|3954.47|3956.47|3954.47|3957.47|3955.47|3955.47|3953.47|377
1621472400000|2021-05-20 01:00:00|3957.47|3955.47|3956.47|3954.47|3958.47|3956.47|3955.47|3953.47|246
1621472700000|2021-05-20 01:05:00|3957.47|3955.47|3953.47|3951.47|3958.47|3956.47|3953.47|3951.47|214
1621473000000|2021-05-20 01:10:00|3954.47|3952.47|3952.47|3950.47|3954.47|3952.47|3951.47|3949.47|232
1621473300000|2021-05-20 01:15:00|3951.97|3949.97|3949.47|3947.47|3952.47|3950.47|3949.47|3947.47|291
1621473600000|2021-05-20 01:20:00|3948.47|3946.47|3951.47|3949.47|3951.47|3949.47|3948.47|3946.47|212
1621473900000|2021-05-20 01:25:00|3952.47|3950.47|3951.47|3949.47|3952.47|3950.47|3950.47|3948.47|240
1621474200000|2021-05-20 01:30:00|3950.47|3948.47|3952.47|3950.47|3952.47|3950.47|3948.47|3946.47|538
1621474500000|2021-05-20 01:35:00|3953.47|3951.47|3956.47|3954.47|3956.47|3954.47|3952.47|3950.47|695
1621474800000|2021-05-20 01:40:00|3955.97|3953.97|3956.47|3954.47|3956.47|3954.47|3955.47|3953.47|159
1621475100000|2021-05-20 01:45:00|3955.97|3953.97|3958.47|3956.47|3958.47|3956.47|3955.97|3953.97|228
1621475400000|2021-05-20 01:50:00|3958.97|3956.97|3959.47|3957.47|3959.47|3957.47|3958.47|3956.47|324
1621475700000|2021-05-20 01:55:00|3958.97|3956.97|3958.47|3956.47|3959.47|3957.47|3958.47|3956.47|428
1621476000000|2021-05-20 02:00:00|3959.47|3957.47|3958.47|3956.47|3959.47|3957.47|3957.47|3955.47|206
1621476300000|2021-05-20 02:05:00|3959.47|3957.47|3957.47|3955.47|3959.47|3957.47|3957.47|3955.47|212
1621476600000|2021-05-20 02:10:00|3958.47|3956.47|3956.47|3954.47|3958.47|3956.47|3956.47|3954.47|223
1621476900000|2021-05-20 02:15:00|3957.47|3955.47|3957.47|3955.47|3957.47|3955.47|3956.47|3954.47|201
1621477200000|2021-05-20 02:20:00|3956.47|3954.47|3958.47|3956.47|3958.47|3956.47|3956.47|3954.47|171
1621477500000|2021-05-20 02:25:00|3957.47|3955.47|3954.47|3952.47|3957.47|3955.47|3954.47|3952.47|294
1621477800000|2021-05-20 02:30:00|3953.47|3951.47|3955.47|3953.47|3956.47|3954.47|3953.47|3951.47|284
1621478100000|2021-05-20 02:35:00|3956.47|3954.47|3956.47|3954.47|3956.97|3954.97|3955.47|3953.47|97
1621478400000|2021-05-20 02:40:00|3955.47|3953.47|3956.47|3954.47|3956.47|3954.47|3954.47|3952.47|146
1621478700000|2021-05-20 02:45:00|3957.47|3955.47|3957.47|3955.47|3957.47|3955.47|3956.47|3954.47|96
1621479000000|2021-05-20 02:50:00|3956.47|3954.47|3956.47|3954.47|3958.47|3956.47|3956.47|3954.47|256
1621479300000|2021-05-20 02:55:00|3957.47|3955.47|3955.47|3953.47|3958.47|3956.47|3955.47|3953.47|241
1621479600000|2021-05-20 03:00:00|3956.47|3954.47|3955.47|3953.47|3956.47|3954.47|3954.47|3952.47|199
1621479900000|2021-05-20 03:05:00|3955.97|3953.97|3956.97|3954.97|3957.47|3955.47|3955.47|3953.47|79
1621480200000|2021-05-20 03:10:00|3957.47|3955.47|3957.47|3955.47|3958.47|3956.47|3956.47|3954.47|67
1621480500000|2021-05-20 03:15:00|3957.97|3955.97|3958.47|3956.47|3958.47|3956.47|3957.47|3955.47|76
1621480800000|2021-05-20 03:20:00|3957.97|3955.97|3959.47|3957.47|3960.47|3958.47|3957.47|3955.47|88
1621481100000|2021-05-20 03:25:00|3960.47|3958.47|3960.47|3958.47|3960.47|3958.47|3959.47|3957.47|66
1621481400000|2021-05-20 03:30:00|3959.97|3957.97|3960.47|3958.47|3961.47|3959.47|3959.47|3957.47|228
1621481700000|2021-05-20 03:35:00|3959.47|3957.47|3959.47|3957.47|3960.47|3958.47|3959.47|3957.47|68
1621482000000|2021-05-20 03:40:00|3959.97|3957.97|3960.47|3958.47|3960.47|3958.47|3959.47|3957.47|106
1621482300000|2021-05-20 03:45:00|3959.47|3957.47|3958.47|3956.47|3960.47|3958.47|3958.47|3956.47|43
1621482600000|2021-05-20 03:50:00|3959.47|3957.47|3959.47|3957.47|3959.47|3957.47|3958.47|3956.47|58
1621482900000|2021-05-20 03:55:00|3958.47|3956.47|3958.97|3956.97|3959.47|3957.47|3958.47|3956.47|88
1621483200000|2021-05-20 04:00:00|3959.47|3957.47|3959.47|3957.47|3960.47|3958.47|3958.47|3956.47|36
1621483500000|2021-05-20 04:05:00|3958.47|3956.47|3959.47|3957.47|3959.47|3957.47|3958.47|3956.47|40
1621483800000|2021-05-20 04:10:00|3960.47|3958.47|3960.47|3958.47|3960.47|3958.47|3960.47|3958.47|39
1621484100000|2021-05-20 04:15:00|3961.47|3959.47|3960.47|3958.47|3961.47|3959.47|3960.47|3958.47|32
1621484400000|2021-05-20 04:20:00|3960.97|3958.97|3961.47|3959.47|3961.47|3959.47|3960.47|3958.47|82
1621484700000|2021-05-20 04:25:00|3961.97|3959.97|3962.47|3960.47|3962.47|3960.47|3961.47|3959.47|96
1621485000000|2021-05-20 04:30:00|3963.47|3961.47|3962.97|3960.97|3963.47|3961.47|3962.47|3960.47|416
1621485300000|2021-05-20 04:35:00|3963.47|3961.47|3963.47|3961.47|3963.47|3961.47|3962.47|3960.47|113
1621485600000|2021-05-20 04:40:00|3962.47|3960.47|3962.47|3960.47|3962.47|3960.47|3962.47|3960.47|50
1621485900000|2021-05-20 04:45:00|3963.47|3961.47|3963.47|3961.47|3963.47|3961.47|3962.47|3960.47|554
1621486200000|2021-05-20 04:50:00|||||||||48
1621486500000|2021-05-20 04:55:00|||||||||44
1621486800000|2021-05-20 05:00:00|3962.47|3960.47|3962.47|3960.47|3963.47|3961.47|3962.47|3960.47|205
1621487100000|2021-05-20 05:05:00|||||||||25
1621487400000|2021-05-20 05:10:00|3963.47|3961.47|3962.47|3960.47|3963.97|3961.97|3962.47|3960.47|238
1621487700000|2021-05-20 05:15:00|3963.47|3961.47|3962.47|3960.47|3963.47|3961.47|3962.47|3960.47|152
1621488000000|2021-05-20 05:20:00|3963.47|3961.47|3963.47|3961.47|3963.47|3961.47|3962.47|3960.47|379
1621488300000|2021-05-20 05:25:00|3964.47|3962.47|3964.47|3962.47|3964.47|3962.47|3963.47|3961.47|106
1621488600000|2021-05-20 05:30:00|3965.47|3963.47|3964.47|3962.47|3965.47|3963.47|3964.47|3962.47|298
1621488900000|2021-05-20 05:35:00|3964.97|3962.97|3963.47|3961.47|3966.47|3964.47|3963.47|3961.47|534
1621489200000|2021-05-20 05:40:00|3964.47|3962.47|3964.47|3962.47|3964.47|3962.47|3964.47|3962.47|46
1621489500000|2021-05-20 05:45:00|3963.47|3961.47|3962.47|3960.47|3963.47|3961.47|3962.47|3960.47|254
1621489800000|2021-05-20 05:50:00|3961.47|3959.47|3961.47|3959.47|3961.47|3959.47|3960.47|3958.47|352
1621490100000|2021-05-20 05:55:00|3962.47|3960.47|3964.47|3962.47|3964.47|3962.47|3962.47|3960.47|802
1621490400000|2021-05-20 06:00:00|3964.22|3962.72|3960.22|3958.72|3964.22|3962.72|3959.22|3957.72|1707
1621490700000|2021-05-20 06:05:00|3959.72|3958.22|3962.22|3960.72|3963.22|3961.72|3959.22|3957.72|880
1621491000000|2021-05-20 06:10:00|3963.22|3961.72|3966.22|3964.72|3966.22|3964.72|3963.22|3961.72|808
1621491300000|2021-05-20 06:15:00|3965.22|3963.72|3966.22|3964.72|3967.22|3965.72|3965.22|3963.72|724
1621491600000|2021-05-20 06:20:00|3965.22|3963.72|3962.22|3960.72|3965.22|3963.72|3962.22|3960.72|1353
1621491900000|2021-05-20 06:25:00|3963.22|3961.72|3962.22|3960.72|3964.22|3962.72|3962.22|3960.72|1343
1621492200000|2021-05-20 06:30:00|3961.22|3959.72|3962.22|3960.72|3962.22|3960.72|3960.22|3958.72|549
1621492500000|2021-05-20 06:35:00|3961.22|3959.72|3964.22|3962.72|3964.22|3962.72|3960.22|3958.72|632
1621492800000|2021-05-20 06:40:00|3963.22|3961.72|3962.22|3960.72|3964.22|3962.72|3962.22|3960.72|987
1621493100000|2021-05-20 06:45:00|3961.22|3959.72|3961.22|3959.72|3962.22|3960.72|3961.22|3959.72|500
1621493400000|2021-05-20 06:50:00|3961.72|3960.22|3959.22|3957.72|3962.22|3960.72|3959.22|3957.72|1294
1621493700000|2021-05-20 06:55:00|3958.22|3956.72|3959.22|3957.72|3960.72|3959.22|3957.22|3955.72|2632
1621494000000|2021-05-20 07:00:00|3960.22|3958.72|3961.22|3959.72|3963.22|3961.72|3959.22|3957.72|11641
1621494300000|2021-05-20 07:05:00|3962.22|3960.72|3960.22|3958.72|3966.22|3964.72|3959.22|3957.72|8619
1621494600000|2021-05-20 07:10:00|3959.22|3957.72|3963.22|3961.72|3967.22|3965.72|3959.22|3957.72|6978
1621494900000|2021-05-20 07:15:00|3963.72|3962.22|3966.22|3964.72|3968.22|3966.72|3963.22|3961.72|5928
1621495200000|2021-05-20 07:20:00|3967.22|3965.72|3965.22|3963.72|3969.22|3967.72|3963.22|3961.72|9798
1621495500000|2021-05-20 07:25:00|3966.22|3964.72|3965.22|3963.72|3966.22|3964.72|3961.22|3959.72|6847
1621495800000|2021-05-20 07:30:00|3964.22|3962.72|3965.22|3963.72|3966.22|3964.72|3962.22|3960.72|4411
1621496100000|2021-05-20 07:35:00|3964.22|3962.72|3965.22|3963.72|3967.22|3965.72|3963.22|3961.72|5903
1621496400000|2021-05-20 07:40:00|3965.36|3963.86|3959.36|3957.86|3965.36|3963.86|3959.36|3957.86|7853
1621496700000|2021-05-20 07:45:00|3960.36|3958.86|3961.36|3959.86|3963.36|3961.86|3960.36|3958.86|3331
1621497000000|2021-05-20 07:50:00|3960.36|3958.86|3962.36|3960.86|3963.36|3961.86|3958.36|3956.86|4238
1621497300000|2021-05-20 07:55:00|3961.36|3959.86|3962.36|3960.86|3963.36|3961.86|3960.36|3958.86|3986
1621497600000|2021-05-20 08:00:00|3961.36|3959.86|3962.36|3960.86|3963.36|3961.86|3961.36|3959.86|3754
1621497900000|2021-05-20 08:05:00|3962.86|3961.36|3961.36|3959.86|3964.36|3962.86|3960.36|3958.86|6375
1621498200000|2021-05-20 08:10:00|3960.36|3958.86|3961.36|3959.86|3963.36|3961.86|3960.36|3958.86|4685
1621498500000|2021-05-20 08:15:00|3962.36|3960.86|3962.36|3960.86|3964.36|3962.86|3961.36|3959.86|3453
1621498800000|2021-05-20 08:20:00|3961.36|3959.86|3959.36|3957.86|3962.36|3960.86|3958.36|3956.86|5220
1621499100000|2021-05-20 08:25:00|3960.36|3958.86|3956.36|3954.86|3960.36|3958.86|3955.36|3953.86|8423
1621499400000|2021-05-20 08:30:00|3955.36|3953.86|3955.36|3953.86|3958.36|3956.86|3954.36|3952.86|4985
1621499700000|2021-05-20 08:35:00|3954.36|3952.86|3951.36|3949.86|3955.36|3953.86|3949.36|3947.86|7293
1621500000000|2021-05-20 08:40:00|3952.36|3950.86|3951.36|3949.86|3955.36|3953.86|3950.36|3948.86|5094
1621500300000|2021-05-20 08:45:00|3952.36|3950.86|3950.36|3948.86|3953.36|3951.86|3950.36|3948.86|2969
1621500600000|2021-05-20 08:50:00|3949.36|3947.86|3948.36|3946.86|3949.86|3948.36|3947.36|3945.86|4819
1621500900000|2021-05-20 08:55:00|3947.36|3945.86|3949.36|3947.86|3949.36|3947.86|3945.36|3943.86|3936
1621501200000|2021-05-20 09:00:00|3948.36|3946.86|3947.36|3945.86|3948.36|3946.86|3945.36|3943.86|3208
1621501500000|2021-05-20 09:05:00|3948.36|3946.86|3950.36|3948.86|3951.36|3949.86|3947.36|3945.86|5627
1621501800000|2021-05-20 09:10:00|3951.36|3949.86|3950.36|3948.86|3951.36|3949.86|3949.36|3947.86|5587
1621502100000|2021-05-20 09:15:00|3949.36|3947.86|3947.36|3945.86|3949.36|3947.86|3946.36|3944.86|2463
1621502400000|2021-05-20 09:20:00|3948.36|3946.86|3938.36|3936.86|3948.36|3946.86|3938.36|3936.86|7684
1621502700000|2021-05-20 09:25:00|3939.36|3937.86|3939.36|3937.86|3940.36|3938.86|3938.36|3936.86|4230
1621503000000|2021-05-20 09:30:00|3940.36|3938.86|3939.36|3937.86|3941.36|3939.86|3937.36|3935.86|5048
1621503300000|2021-05-20 09:35:00|3940.36|3938.86|3939.36|3937.86|3941.36|3939.86|3938.36|3936.86|4423
1621503600000|2021-05-20 09:40:00|3940.36|3938.86|3942.36|3940.86|3943.36|3941.86|3940.36|3938.86|3656
1621503900000|2021-05-20 09:45:00|3941.36|3939.86|3949.36|3947.86|3949.36|3947.86|3941.36|3939.86|5305
1621504200000|2021-05-20 09:50:00|3948.36|3946.86|3949.36|3947.86|3949.36|3947.86|3947.36|3945.86|4542
1621504500000|2021-05-20 09:55:00|3948.36|3946.86|3949.36|3947.86|3949.36|3947.86|3946.36|3944.86|5666
1621504800000|2021-05-20 10:00:00|3948.36|3946.86|3949.36|3947.86|3951.36|3949.86|3947.36|3945.86|5046
1621505100000|2021-05-20 10:05:00|3950.36|3948.86|3953.36|3951.86|3953.36|3951.86|3950.36|3948.86|5259
1621505400000|2021-05-20 10:10:00|3954.36|3952.86|3952.36|3950.86|3954.36|3952.86|3951.36|3949.86|10815
1621505700000|2021-05-20 10:15:00|3951.36|3949.86|3951.36|3949.86|3952.36|3950.86|3949.36|3947.86|5072
1621506000000|2021-05-20 10:20:00|3950.36|3948.86|3954.36|3952.86|3954.36|3952.86|3950.36|3948.86|2527
1621506300000|2021-05-20 10:25:00|3955.36|3953.86|3956.36|3954.86|3956.36|3954.86|3954.36|3952.86|4487
1621506600000|2021-05-20 10:30:00|3955.36|3953.86|3956.36|3954.86|3957.36|3955.86|3955.36|3953.86|2147
1621506900000|2021-05-20 10:35:00|3955.36|3953.86|3954.36|3952.86|3955.36|3953.86|3953.36|3951.86|6527
1621507200000|2021-05-20 10:40:00|3955.36|3953.86|3956.36|3954.86|3958.36|3956.86|3954.36|3952.86|6445
1621507500000|2021-05-20 10:45:00|3955.36|3953.86|3956.36|3954.86|3957.36|3955.86|3955.36|3953.86|1720
1621507800000|2021-05-20 10:50:00|3955.36|3953.86|3958.36|3956.86|3958.36|3956.86|3955.36|3953.86|2229
1621508100000|2021-05-20 10:55:00|3957.36|3955.86|3958.36|3956.86|3958.36|3956.86|3957.36|3955.86|1631
1621508400000|2021-05-20 11:00:00|3958.86|3957.36|3961.36|3959.86|3961.36|3959.86|3958.86|3957.36|5473
1621508700000|2021-05-20 11:05:00|3960.36|3958.86|3957.36|3955.86|3961.36|3959.86|3957.36|3955.86|5433
1621509000000|2021-05-20 11:10:00|3958.36|3956.86|3956.36|3954.86|3958.36|3956.86|3956.36|3954.86|1285
1621509300000|2021-05-20 11:15:00|3957.36|3955.86|3961.36|3959.86|3962.36|3960.86|3957.36|3955.86|3558
1621509600000|2021-05-20 11:20:00|3960.36|3958.86|3961.36|3959.86|3962.36|3960.86|3959.36|3957.86|1711
1621509900000|2021-05-20 11:25:00|3961.86|3960.36|3963.36|3961.86|3964.36|3962.86|3961.36|3959.86|9555
1621510200000|2021-05-20 11:30:00|3964.36|3962.86|3964.36|3962.86|3965.36|3963.86|3963.36|3961.86|2615
1621510500000|2021-05-20 11:35:00|3965.36|3963.86|3963.36|3961.86|3965.36|3963.86|3962.36|3960.86|4701
1621510800000|2021-05-20 11:40:00|3963.19|3961.69|3964.19|3962.69|3965.19|3963.69|3962.19|3960.69|2566
1621511100000|2021-05-20 11:45:00|3965.19|3963.69|3964.19|3962.69|3965.19|3963.69|3963.19|3961.69|1912
1621511400000|2021-05-20 11:50:00|3963.19|3961.69|3966.19|3964.69|3966.19|3964.69|3963.19|3961.69|1862
1621511700000|2021-05-20 11:55:00|3966.69|3965.19|3966.19|3964.69|3967.19|3965.69|3966.19|3964.69|1929
1621512000000|2021-05-20 12:00:00|3967.19|3965.69|3966.19|3964.69|3967.19|3965.69|3966.19|3964.69|2855
1621512300000|2021-05-20 12:05:00|3967.19|3965.69|3967.19|3965.69|3967.19|3965.69|3966.19|3964.69|3376
1621512600000|2021-05-20 12:10:00|3966.69|3965.19|3967.19|3965.69|3967.19|3965.69|3965.19|3963.69|1884
1621512900000|2021-05-20 12:15:00|3966.19|3964.69|3965.19|3963.69|3967.19|3965.69|3965.19|3963.69|2851
1621513200000|2021-05-20 12:20:00|3966.19|3964.69|3965.19|3963.69|3966.19|3964.69|3964.19|3962.69|1804
1621513500000|2021-05-20 12:25:00|3966.19|3964.69|3967.19|3965.69|3967.19|3965.69|3965.19|3963.69|1445
1621513800000|2021-05-20 12:30:00|3966.19|3964.69|3967.19|3965.69|3968.19|3966.69|3965.19|3963.69|4090
1621514100000|2021-05-20 12:35:00|3966.19|3964.69|3969.19|3967.69|3970.19|3968.69|3966.19|3964.69|3908
1621514400000|2021-05-20 12:40:00|3970.19|3968.69|3970.19|3968.69|3972.19|3970.69|3969.19|3967.69|4497
1621514700000|2021-05-20 12:45:00|3971.19|3969.69|3972.19|3970.69|3973.19|3971.69|3970.19|3968.69|2554
1621515000000|2021-05-20 12:50:00|3972.69|3971.19|3974.19|3972.69|3975.19|3973.69|3972.19|3970.69|4111
1621515300000|2021-05-20 12:55:00|3973.19|3971.69|3972.19|3970.69|3975.19|3973.69|3972.19|3970.69|3357
1621515600000|2021-05-20 13:00:00|3973.19|3971.69|3971.19|3969.69|3974.19|3972.69|3970.19|3968.69|6206
1621515900000|2021-05-20 13:05:00|3972.19|3970.69|3970.19|3968.69|3973.19|3971.69|3970.19|3968.69|2519
1621516200000|2021-05-20 13:10:00|3971.19|3969.69|3974.19|3972.69|3974.19|3972.69|3970.19|3968.69|14045
1621516500000|2021-05-20 13:15:00|3974.69|3973.19|3974.19|3972.69|3975.19|3973.69|3974.19|3972.69|4461
1621516800000|2021-05-20 13:20:00|3973.19|3971.69|3973.19|3971.69|3974.19|3972.69|3972.19|3970.69|5053
1621517100000|2021-05-20 13:25:00|3972.19|3970.69|3973.19|3971.69|3974.19|3972.69|3972.19|3970.69|6710
1621517400000|2021-05-20 13:30:00|3971.19|3969.69|3972.19|3970.69|3975.19|3973.69|3971.19|3969.69|10280
1621517700000|2021-05-20 13:35:00|3971.19|3969.69|3973.19|3971.69|3974.19|3972.69|3971.19|3969.69|6813
1621518000000|2021-05-20 13:40:00|3972.19|3970.69|3976.19|3974.69|3976.19|3974.69|3972.19|3970.69|8710
1621518300000|2021-05-20 13:45:00|3977.19|3975.69|3979.19|3977.69|3982.19|3980.69|3977.19|3975.69|15132
1621518600000|2021-05-20 13:50:00|3980.19|3978.69|3980.19|3978.69|3981.19|3979.69|3977.19|3975.69|9744
1621518900000|2021-05-20 13:55:00|3981.19|3979.69|3983.19|3981.69|3985.19|3983.69|3981.19|3979.69|10643
1621519200000|2021-05-20 14:00:00|3984.19|3982.69|3985.19|3983.69|3985.19|3983.69|3982.19|3980.69|6539
1621519500000|2021-05-20 14:05:00|3986.19|3984.69|3982.19|3980.69|3986.19|3984.69|3981.19|3979.69|7720
1621519800000|2021-05-20 14:10:00|3981.76|3980.26|3978.76|3977.26|3982.76|3981.26|3977.76|3976.26|6437
1621520100000|2021-05-20 14:15:00|3979.76|3978.26|3980.76|3979.26|3981.76|3980.26|3978.76|3977.26|13585
1621520400000|2021-05-20 14:20:00|3981.26|3979.76|3983.76|3982.26|3983.76|3982.26|3980.76|3979.26|4171
1621520700000|2021-05-20 14:25:00|3984.76|3983.26|3984.76|3983.26|3984.76|3983.26|3981.76|3980.26|5180
1621521000000|2021-05-20 14:30:00|3985.76|3984.26|3985.76|3984.26|3986.76|3985.26|3984.76|3983.26|12052
1621521300000|2021-05-20 14:35:00|3984.76|3983.26|3983.76|3982.26|3985.76|3984.26|3981.76|3980.26|9643
1621521600000|2021-05-20 14:40:00|3984.76|3983.26|3984.76|3983.26|3984.76|3983.26|3982.76|3981.26|6806
1621521900000|2021-05-20 14:45:00|3985.76|3984.26|3983.76|3982.26|3986.76|3985.26|3983.76|3982.26|5355
1621522200000|2021-05-20 14:50:00|3984.76|3983.26|3984.76|3983.26|3984.76|3983.26|3983.76|3982.26|6443
1621522500000|2021-05-20 14:55:00|3985.76|3984.26|3985.76|3984.26|3986.76|3985.26|3985.76|3984.26|7762
1621522800000|2021-05-20 15:00:00|3986.76|3985.26|3984.76|3983.26|3986.76|3985.26|3984.76|3983.26|21980
1621523100000|2021-05-20 15:05:00|3985.76|3984.26|3984.76|3983.26|3985.76|3984.26|3983.76|3982.26|7200
1621523400000|2021-05-20 15:10:00|3985.26|3983.76|3983.76|3982.26|3985.76|3984.26|3983.76|3982.26|10698
1621523700000|2021-05-20 15:15:00|3984.76|3983.26|3985.76|3984.26|3985.76|3984.26|3983.76|3982.26|4975
1621524000000|2021-05-20 15:20:00|3986.76|3985.26|3988.76|3987.26|3989.76|3988.26|3986.76|3985.26|12122
1621524300000|2021-05-20 15:25:00|3989.76|3988.26|3994.76|3993.26|3994.76|3993.26|3989.76|3988.26|31127
1621524600000|2021-05-20 15:30:00|3995.76|3994.26|4001.76|4000.26|4001.76|4000.26|3994.76|3993.26|91564
1621524900000|2021-05-20 15:35:00|4002.76|4001.26|4003.76|4002.26|4004.76|4003.26|4001.76|4000.26|42183
1621525200000|2021-05-20 15:40:00|4004.76|4003.26|4005.76|4004.26|4005.76|4004.26|4004.76|4003.26|24463
1621525500000|2021-05-20 15:45:00|4006.76|4005.26|4006.76|4005.26|4006.76|4005.26|4005.76|4004.26|6806
1621525800000|2021-05-20 15:50:00|4007.76|4006.26|4003.76|4002.26|4007.76|4006.26|4003.76|4002.26|9950
1621526100000|2021-05-20 15:55:00|4004.76|4003.26|4002.76|4001.26|4004.76|4003.26|4001.76|4000.26|13959
1621526400000|2021-05-20 16:00:00|4001.76|4000.26|3998.76|3997.26|4001.76|4000.26|3998.76|3997.26|7981
1621526700000|2021-05-20 16:05:00|3999.26|3997.76|3998.76|3997.26|3999.76|3998.26|3998.76|3997.26|5465
1621527000000|2021-05-20 16:10:00|3999.76|3998.26|3999.76|3998.26|4000.76|3999.26|3998.76|3997.26|4179
1621527300000|2021-05-20 16:15:00|4000.26|3998.76|3999.76|3998.26|4000.76|3999.26|3999.76|3998.26|1914
1621527600000|2021-05-20 16:20:00|3998.76|3997.26|3998.76|3997.26|3999.76|3998.26|3997.76|3996.26|2186
1621527900000|2021-05-20 16:25:00|3997.76|3996.26|3997.76|3996.26|3998.76|3997.26|3996.76|3995.26|1669
1621528200000|2021-05-20 16:30:00|3998.76|3997.26|3998.76|3997.26|3998.76|3997.26|3997.76|3996.26|1406
1621528500000|2021-05-20 16:35:00|3997.76|3996.26|3995.76|3994.26|3997.76|3996.26|3993.76|3992.26|5350
1621528800000|2021-05-20 16:40:00|3994.76|3993.26|3994.76|3993.26|3996.76|3995.26|3993.76|3992.26|2647
1621529100000|2021-05-20 16:45:00|3995.76|3994.26|3996.76|3995.26|3997.76|3996.26|3995.76|3994.26|1472
1621529400000|2021-05-20 16:50:00|3997.76|3996.26|3998.76|3997.26|3998.76|3997.26|3996.76|3995.26|2083
1621529700000|2021-05-20 16:55:00|3997.76|3996.26|3999.76|3998.26|3999.76|3998.26|3997.76|3996.26|1274
1621530000000|2021-05-20 17:00:00|3998.76|3997.26|3999.76|3998.26|3999.76|3998.26|3998.76|3997.26|1626
1621530300000|2021-05-20 17:05:00|4000.76|3999.26|3999.76|3998.26|4000.76|3999.26|3999.76|3998.26|1300
1621530600000|2021-05-20 17:10:00|4000.76|3999.26|4000.76|3999.26|4001.76|4000.26|4000.76|3999.26|1819
1621530900000|2021-05-20 17:15:00|4001.76|4000.26|4001.76|4000.26|4001.76|4000.26|4000.76|3999.26|1073
1621531200000|2021-05-20 17:20:00|4000.76|3999.26|4001.76|4000.26|4001.76|4000.26|4000.76|3999.26|1112
1621531500000|2021-05-20 17:25:00|4002.76|4001.26|4002.76|4001.26|4002.76|4001.26|4000.76|3999.26|472
1621531800000|2021-05-20 17:30:00|4001.76|4000.26|4002.76|4001.26|4002.76|4001.26|4001.76|4000.26|478
1621532100000|2021-05-20 17:35:00|4001.76|4000.26|4002.76|4001.26|4002.76|4001.26|4001.76|4000.26|739
1621532400000|2021-05-20 17:40:00|||||||||131
1621532700000|2021-05-20 17:45:00|4001.76|4000.26|4002.76|4001.26|4002.76|4001.26|4001.76|4000.26|1055
1621533000000|2021-05-20 17:50:00|4001.76|4000.26|3998.76|3997.26|4002.76|4001.26|3997.76|3996.26|1901
1621533300000|2021-05-20 17:55:00|3997.76|3996.26|4001.76|4000.26|4001.76|4000.26|3997.76|3996.26|665
1621533600000|2021-05-20 18:00:00|4000.76|3999.26|4000.76|3999.26|4002.76|4001.26|4000.76|3999.26|374
1621533900000|2021-05-20 18:05:00|4001.76|4000.26|4001.76|4000.26|4002.76|4001.26|4000.76|3999.26|263
1621534200000|2021-05-20 18:10:00|4002.76|4001.26|4001.76|4000.26|4002.76|4001.26|4000.76|3999.26|359
1621534500000|2021-05-20 18:15:00|4002.76|4001.26|4002.76|4001.26|4002.76|4001.26|4000.76|3999.26|420
1621534800000|2021-05-20 18:20:00|4001.76|4000.26|4003.26|4001.76|4003.76|4002.26|4001.76|4000.26|739
1621535100000|2021-05-20 18:25:00|4003.76|4002.26|4004.76|4003.26|4004.76|4003.26|4001.76|4000.26|1791
1621535400000|2021-05-20 18:30:00|4005.26|4003.76|4003.76|4002.26|4005.76|4004.26|4003.76|4002.26|528
1621535700000|2021-05-20 18:35:00|4004.76|4003.26|4004.76|4003.26|4004.76|4003.26|4003.76|4002.26|404
1621536000000|2021-05-20 18:40:00|4003.76|4002.26|4004.76|4003.26|4005.76|4004.26|4003.76|4002.26|595
1621536300000|2021-05-20 18:45:00|4005.76|4004.26|4005.76|4004.26|4005.76|4004.26|4004.76|4003.26|563
1621536600000|2021-05-20 18:50:00|4004.76|4003.26|4007.76|4006.26|4007.76|4006.26|4004.76|4003.26|602
1621536900000|2021-05-20 18:55:00|4006.76|4005.26|4005.76|4004.26|4007.76|4006.26|4005.76|4004.26|985
1621537200000|2021-05-20 19:00:00|4006.76|4005.26|4006.76|4005.26|4007.76|4006.26|4003.76|4002.26|1419
1621537500000|2021-05-20 19:05:00|4005.76|4004.26|4006.76|4005.26|4006.76|4005.26|4005.76|4004.26|672
1621537800000|2021-05-20 19:10:00|4005.76|4004.26|4007.26|4005.76|4007.76|4006.26|4005.76|4004.26|659
1621538100000|2021-05-20 19:15:00|4007.76|4006.26|4008.76|4007.26|4008.76|4007.26|4006.76|4005.26|813
1621538400000|2021-05-20 19:20:00|4007.76|4006.26|4011.76|4010.26|4011.76|4010.26|4007.76|4006.26|1138
1621538700000|2021-05-20 19:25:00|4010.76|4009.26|4011.76|4010.26|4011.76|4010.26|4010.76|4009.26|1898
1621539000000|2021-05-20 19:30:00|4010.76|4009.26|4007.76|4006.26|4010.76|4009.26|4007.76|4006.26|2646
1621539300000|2021-05-20 19:35:00|4008.76|4007.26|4006.76|4005.26|4008.76|4007.26|4006.76|4005.26|1269
1621539600000|2021-05-20 19:40:00|4007.76|4006.26|4006.76|4005.26|4007.76|4006.26|4005.76|4004.26|933
1621539900000|2021-05-20 19:45:00|4007.76|4006.26|4004.76|4003.26|4007.76|4006.26|4004.76|4003.26|1096
1621540200000|2021-05-20 19:50:00|4003.76|4002.26|4005.76|4004.26|4006.76|4005.26|4002.76|4001.26|3329
1621540500000|2021-05-20 19:55:00|4004.76|4003.26|4003.76|4002.26|4005.76|4004.26|4002.76|4001.26|5444
1621540800000|2021-05-20 20:00:00|4005.81|4002.81|4003.91|4000.91|4005.81|4002.81|4001.71|3998.71|123
1621541100000|2021-05-20 20:05:00|4003.61|4000.61|4004.91|4001.91|4005.61|4002.61|4003.21|4000.21|0
1621541400000|2021-05-20 20:10:00|4004.81|4001.81|4003.81|4000.81|4007.11|4004.11|4003.21|4000.21|0
1621541700000|2021-05-20 20:15:00|4003.91|4000.91|4003.61|4000.61|4004.41|4001.41|4003.11|4000.11|0
1621542000000|2021-05-20 20:20:00|4003.51|4000.51|4003.91|4000.91|4004.01|4001.01|4003.51|4000.51|0
1621542300000|2021-05-20 20:25:00|4003.81|4000.81|4003.81|4000.81|4004.01|4001.01|4003.71|4000.71|0
1621542600000|2021-05-20 20:30:00|4003.31|4000.31|4003.71|4000.71|4004.21|4001.21|4002.91|3999.91|0
1621542900000|2021-05-20 20:35:00|4004.01|4001.01|4004.81|4001.81|4005.71|4002.71|4003.71|4000.71|0
1621543200000|2021-05-20 20:40:00|4005.01|4002.01|4005.31|4002.31|4005.91|4002.91|4004.81|4001.81|0
1621543500000|2021-05-20 20:45:00|4005.01|4002.01|4004.41|4001.41|4005.51|4002.51|4003.71|4000.71|0
1621543800000|2021-05-20 20:50:00|4004.21|4001.21|4004.61|4001.61|4004.81|4001.81|4003.31|4000.31|0
1621544100000|2021-05-20 20:55:00|4004.41|4001.41|4003.11|4000.11|4004.61|4001.61|4002.91|3999.91|0
1621544400000|2021-05-20 21:00:00|4003.01|4000.01|4003.11|4000.11|4003.11|4000.11|4002.71|3999.71|0
1621544700000|2021-05-20 21:05:00|4003.31|4000.31|4002.91|3999.91|4003.31|4000.31|4002.81|3999.81|0
1621545000000|2021-05-20 21:10:00|4003.01|4000.01|4002.71|3999.71|4003.01|4000.01|4002.51|3999.51|0
1621545300000|2021-05-20 21:15:00|4002.81|3999.81|4003.11|4000.11|4003.31|4000.31|4002.81|3999.81|0
1621545600000|2021-05-20 21:20:00|4003.01|4000.01|4003.01|4000.01|4003.01|4000.01|4003.01|4000.01|0
1621545900000|2021-05-20 21:25:00|4003.11|4000.11|4003.01|4000.01|4003.11|4000.11|4003.01|4000.01|0
1621546200000|2021-05-20 21:30:00|4002.91|3999.91|4002.81|3999.81|4002.91|3999.91|4002.81|3999.81|0
1621546500000|2021-05-20 21:35:00|4002.91|3999.91|4002.91|3999.91|4002.91|3999.91|4002.71|3999.71|0
1621546800000|2021-05-20 21:40:00|4002.81|3999.81|4002.91|3999.91|4002.91|3999.91|4002.81|3999.81|0
1621547400000|2021-05-20 21:50:00|4002.81|3999.81|4002.61|3999.61|4002.81|3999.81|4002.61|3999.61|0
1621547700000|2021-05-20 21:55:00|4002.51|3999.51|4002.81|3999.81|4002.91|3999.91|4002.51|3999.51|0
1621548000000|2021-05-20 22:00:00|4002.91|3999.91|4003.41|4000.41|4004.91|4001.91|4002.91|3999.91|0
1621548300000|2021-05-20 22:05:00|4003.61|4000.61|4002.91|3999.91|4003.91|4000.91|4002.31|3999.31|0
1621548600000|2021-05-20 22:10:00|4003.31|4000.31|4004.31|4001.31|4004.31|4001.31|4003.01|4000.01|0
1621548900000|2021-05-20 22:15:00|4004.51|4001.51|4004.11|4001.11|4004.51|4001.51|4004.11|4001.11|0
1621549200000|2021-05-20 22:20:00|4004.01|4001.01|4004.51|4001.51|4004.51|4001.51|4003.41|4000.41|0
1621549500000|2021-05-20 22:25:00|4004.61|4001.61|4005.41|4002.41|4005.81|4002.81|4004.51|4001.51|0
1621549800000|2021-05-20 22:30:00|4005.51|4002.51|4006.41|4003.41|4006.41|4003.41|4005.41|4002.41|0
1621550100000|2021-05-20 22:35:00|4006.71|4003.71|4006.91|4003.91|4007.11|4004.11|4006.21|4003.21|0
1621550400000|2021-05-20 22:40:00|4007.11|4004.11|4005.71|4002.71|4007.11|4004.11|4005.41|4002.41|0
1621550700000|2021-05-20 22:45:00|4005.81|4002.81|4005.61|4002.61|4006.01|4003.01|4005.61|4002.61|0
1621551000000|2021-05-20 22:50:00|4005.81|4002.81|4006.71|4003.71|4006.71|4003.71|4005.81|4002.81|0
1621551300000|2021-05-20 22:55:00|4006.41|4003.41|4006.01|4003.01|4006.41|4003.41|4005.91|4002.91|0
1621551600000|2021-05-20 23:00:00|4006.21|4003.21|4005.61|4002.61|4006.41|4003.41|4005.41|4002.41|0
1621551900000|2021-05-20 23:05:00|4005.51|4002.51|4006.01|4003.01|4006.01|4003.01|4005.41|4002.41|0
1621552200000|2021-05-20 23:10:00|4006.11|4003.11|4006.21|4003.21|4006.41|4003.41|4005.81|4002.81|0
1621552500000|2021-05-20 23:15:00|4006.11|4003.11|4005.81|4002.81|4006.41|4003.41|4005.61|4002.61|0
1621552800000|2021-05-20 23:20:00|4006.01|4003.01|4007.11|4004.11|4007.51|4004.51|4005.81|4002.81|0
1621553100000|2021-05-20 23:25:00|4007.01|4004.01|4007.11|4004.11|4007.31|4004.31|4006.21|4003.21|0
1621553400000|2021-05-20 23:30:00|4007.21|4004.21|4008.41|4005.41|4008.61|4005.61|4007.21|4004.21|0
1621553700000|2021-05-20 23:35:00|4008.51|4005.51|4008.81|4005.81|4009.31|4006.31|4008.21|4005.21|0
1621554000000|2021-05-20 23:40:00|4009.01|4006.01|4009.31|4006.31|4009.31|4006.31|4008.41|4005.41|0
1621554300000|2021-05-20 23:45:00|4009.11|4006.11|4010.31|4007.31|4011.21|4008.21|4008.61|4005.61|0
1621554600000|2021-05-20 23:50:00|4010.41|4007.41|4009.71|4006.71|4010.61|4007.61|4009.31|4006.31|0
1621554900000|2021-05-20 23:55:00|4009.61|4006.61|4010.71|4007.71|4010.81|4007.81|4009.51|4006.51|0
1621555200000|2021-05-21 00:00:00|4010.81|4007.81|4009.91|4006.91|4011.41|4008.41|4008.61|4005.61|0
1621555500000|2021-05-21 00:05:00|4010.31|4007.31|4012.91|4009.91|4012.91|4009.91|4009.91|4006.91|0
1621555800000|2021-05-21 00:10:00|4013.01|4010.01|4013.41|4010.41|4013.81|4010.81|4012.71|4009.71|0
1621556100000|2021-05-21 00:15:00|4013.51|4010.51|4009.01|4007.01|4014.01|4012.01|4008.01|4006.01|969
1621556400000|2021-05-21 00:20:00|4008.01|4006.01|4010.01|4008.01|4010.01|4008.01|4007.01|4005.01|683
1621556700000|2021-05-21 00:25:00|4009.01|4007.01|4011.01|4009.01|4011.01|4009.01|4009.01|4007.01|84
1621557000000|2021-05-21 00:30:00|4010.01|4008.01|4012.01|4010.01|4012.01|4010.01|4010.01|4008.01|129
1621557300000|2021-05-21 00:35:00|4013.01|4011.01|4012.01|4010.01|4014.01|4012.01|4012.01|4010.01|172
1621557600000|2021-05-21 00:40:00|4013.01|4011.01|4013.01|4011.01|4014.01|4012.01|4013.01|4011.01|74
1621557900000|2021-05-21 00:45:00|4014.01|4012.01|4015.01|4013.01|4016.01|4014.01|4014.01|4012.01|832
1621558200000|2021-05-21 00:50:00|4014.01|4012.01|4014.01|4012.01|4014.01|4012.01|4013.01|4011.01|74
1621558500000|2021-05-21 00:55:00|4015.01|4013.01|4014.01|4012.01|4015.01|4013.01|4013.01|4011.01|173
1621558800000|2021-05-21 01:00:00|4013.01|4011.01|4012.01|4010.01|4014.01|4012.01|4012.01|4010.01|101
1621559100000|2021-05-21 01:05:00|4013.01|4011.01|4014.01|4012.01|4014.01|4012.01|4013.01|4011.01|341
1621559400000|2021-05-21 01:10:00|4015.01|4013.01|4015.01|4013.01|4015.01|4013.01|4014.01|4012.01|222
1621559700000|2021-05-21 01:15:00|4014.01|4012.01|4015.01|4013.01|4015.01|4013.01|4014.01|4012.01|82
1621560000000|2021-05-21 01:20:00|4014.01|4012.01|4013.01|4011.01|4014.01|4012.01|4012.01|4010.01|133
1621560300000|2021-05-21 01:25:00|4012.51|4010.51|4011.01|4009.01|4013.01|4011.01|4011.01|4009.01|407
1621560600000|2021-05-21 01:30:00|4012.01|4010.01|4013.01|4011.01|4013.01|4011.01|4011.01|4009.01|219
1621560900000|2021-05-21 01:35:00|4012.01|4010.01|4012.01|4010.01|4012.01|4010.01|4010.01|4008.01|160
1621561200000|2021-05-21 01:40:00|4011.01|4009.01|4009.01|4007.01|4011.01|4009.01|4009.01|4007.01|133
1621561500000|2021-05-21 01:45:00|4010.01|4008.01|4011.01|4009.01|4013.01|4011.01|4009.01|4007.01|272
1621561800000|2021-05-21 01:50:00|4010.01|4008.01|4010.01|4008.01|4011.01|4009.01|4009.01|4007.01|90
1621562100000|2021-05-21 01:55:00|4009.01|4007.01|4006.01|4004.01|4009.01|4007.01|4006.01|4004.01|391
1621562400000|2021-05-21 02:00:00|4005.01|4003.01|4005.01|4003.01|4007.01|4005.01|4004.01|4002.01|586
1621562700000|2021-05-21 02:05:00|4006.01|4004.01|4005.01|4003.01|4006.01|4004.01|4004.01|4002.01|227
1621563000000|2021-05-21 02:10:00|4005.51|4003.51|4005.01|4003.01|4006.01|4004.01|4004.01|4002.01|119
1621563300000|2021-05-21 02:15:00|4004.01|4002.01|4003.01|4001.01|4004.51|4002.51|4002.01|4000.01|261
1621563600000|2021-05-21 02:20:00|4002.01|4000.01|4004.01|4002.01|4004.01|4002.01|4002.01|4000.01|46
1621563900000|2021-05-21 02:25:00|4005.01|4003.01|4005.01|4003.01|4006.01|4004.01|4005.01|4003.01|101
1621564200000|2021-05-21 02:30:00|4004.51|4002.51|4004.01|4002.01|4006.01|4004.01|4003.01|4001.01|323
1621564500000|2021-05-21 02:35:00|4004.51|4002.51|4005.01|4003.01|4005.01|4003.01|4004.01|4002.01|65
1621564800000|2021-05-21 02:40:00|4004.01|4002.01|4005.01|4003.01|4005.01|4003.01|4003.51|4001.51|22
1621565100000|2021-05-21 02:45:00|4006.01|4004.01|4005.01|4003.01|4006.01|4004.01|4005.01|4003.01|64
1621565400000|2021-05-21 02:50:00|4006.01|4004.01|4006.01|4004.01|4006.01|4004.01|4006.01|4004.01|40
1621565700000|2021-05-21 02:55:00|4006.51|4004.51|4006.01|4004.01|4007.01|4005.01|4006.01|4004.01|87
1621566000000|2021-05-21 03:00:00|4007.01|4005.01|4007.01|4005.01|4008.01|4006.01|4006.01|4004.01|117
1621566300000|2021-05-21 03:05:00|4008.01|4006.01|4006.01|4004.01|4008.01|4006.01|4006.01|4004.01|75
1621566600000|2021-05-21 03:10:00|4005.01|4003.01|4004.01|4002.01|4006.01|4004.01|4004.01|4002.01|247
1621566900000|2021-05-21 03:15:00|4003.01|4001.01|4007.01|4005.01|4007.01|4005.01|4003.01|4001.01|145
1621567200000|2021-05-21 03:20:00|4006.01|4004.01|4005.51|4003.51|4007.01|4005.01|4005.01|4003.01|124
1621567500000|2021-05-21 03:25:00|4005.01|4003.01|4006.01|4004.01|4006.01|4004.01|4005.01|4003.01|73
1621567800000|2021-05-21 03:30:00|4005.01|4003.01|4006.01|4004.01|4008.01|4006.01|4005.01|4003.01|153
1621568100000|2021-05-21 03:35:00|4005.51|4003.51|4007.01|4005.01|4007.01|4005.01|4005.51|4003.51|61
1621568400000|2021-05-21 03:40:00|4008.01|4006.01|4007.01|4005.01|4008.01|4006.01|4007.01|4005.01|86
1621568700000|2021-05-21 03:45:00|4008.01|4006.01|4008.01|4006.01|4008.01|4006.01|4007.01|4005.01|86
1621569000000|2021-05-21 03:50:00|4007.51|4005.51|4005.01|4003.01|4008.01|4006.01|4005.01|4003.01|90
1621569300000|2021-05-21 03:55:00|4005.51|4003.51|4006.01|4004.01|4006.01|4004.01|4005.01|4003.01|211
1621569600000|2021-05-21 04:00:00|4006.51|4004.51|4006.01|4004.01|4007.01|4005.01|4005.01|4003.01|87
1621569900000|2021-05-21 04:05:00|4005.01|4003.01|4006.01|4004.01|4007.01|4005.01|4005.01|4003.01|47
1621570200000|2021-05-21 04:10:00|4007.01|4005.01|4007.01|4005.01|4007.01|4005.01|4006.01|4004.01|67
1621570500000|2021-05-21 04:15:00|||||||||13
1621570800000|2021-05-21 04:20:00|4008.01|4006.01|4009.01|4007.01|4010.01|4008.01|4008.01|4006.01|507
1621571100000|2021-05-21 04:25:00|4009.51|4007.51|4010.01|4008.01|4010.01|4008.01|4009.01|4007.01|131
1621571400000|2021-05-21 04:30:00|4009.01|4007.01|4009.01|4007.01|4010.01|4008.01|4009.01|4007.01|343
1621571700000|2021-05-21 04:35:00|4008.01|4006.01|4009.01|4007.01|4009.01|4007.01|4008.01|4006.01|128
1621572000000|2021-05-21 04:40:00|4010.01|4008.01|4010.01|4008.01|4010.01|4008.01|4009.01|4007.01|159
1621572300000|2021-05-21 04:45:00|4011.01|4009.01|4011.01|4009.01|4011.01|4009.01|4010.01|4008.01|72
1621572600000|2021-05-21 04:50:00|4010.51|4008.51|4010.51|4008.51|4011.01|4009.01|4010.01|4008.01|100
1621572900000|2021-05-21 04:55:00|4011.01|4009.01|4011.01|4009.01|4011.01|4009.01|4010.01|4008.01|30
1621573200000|2021-05-21 05:00:00|4012.01|4010.01|4013.01|4011.01|4013.01|4011.01|4011.01|4009.01|428
1621573500000|2021-05-21 05:05:00|4012.01|4010.01|4013.01|4011.01|4013.01|4011.01|4012.01|4010.01|114
1621573800000|2021-05-21 05:10:00|4012.01|4010.01|4012.01|4010.01|4013.01|4011.01|4011.51|4009.51|99
1621574100000|2021-05-21 05:15:00|4013.01|4011.01|4012.01|4010.01|4013.01|4011.01|4012.01|4010.01|156
1621574400000|2021-05-21 05:20:00|4012.51|4010.51|4012.01|4010.01|4013.01|4011.01|4012.01|4010.01|89
1621574700000|2021-05-21 05:25:00|4013.01|4011.01|4012.01|4010.01|4013.01|4011.01|4011.01|4009.01|256
1621575000000|2021-05-21 05:30:00|4013.01|4011.01|4012.01|4010.01|4013.01|4011.01|4012.01|4010.01|232
1621575300000|2021-05-21 05:35:00|4011.01|4009.01|4010.01|4008.01|4012.01|4010.01|4010.01|4008.01|363
1621575600000|2021-05-21 05:40:00|4010.51|4008.51|4008.01|4006.01|4011.01|4009.01|4008.01|4006.01|137
1621575900000|2021-05-21 05:45:00|4009.01|4007.01|4008.01|4006.01|4009.01|4007.01|4007.01|4005.01|175
1621576200000|2021-05-21 05:50:00|4007.01|4005.01|4007.01|4005.01|4008.01|4006.01|4006.01|4004.01|141
1621576500000|2021-05-21 05:55:00|4008.01|4006.01|4008.01|4006.01|4009.01|4007.01|4008.01|4006.01|483
1621576800000|2021-05-21 06:00:00|4007.76|4006.26|4010.76|4009.26|4010.76|4009.26|4007.76|4006.26|1998
1621577100000|2021-05-21 06:05:00|4011.76|4010.26|4009.26|4007.76|4012.76|4011.26|4008.76|4007.26|2351
1621577400000|2021-05-21 06:10:00|4008.76|4007.26|4008.76|4007.26|4009.76|4008.26|4007.76|4006.26|348
1621577700000|2021-05-21 06:15:00|4009.76|4008.26|4007.76|4006.26|4010.76|4009.26|4007.76|4006.26|1338
1621578000000|2021-05-21 06:20:00|4008.76|4007.26|4007.76|4006.26|4008.76|4007.26|4007.76|4006.26|778
1621578300000|2021-05-21 06:25:00|4006.76|4005.26|4006.76|4005.26|4007.76|4006.26|4006.76|4005.26|612
1621578600000|2021-05-21 06:30:00|4007.76|4006.26|4007.76|4006.26|4008.76|4007.26|4007.76|4006.26|385
1621578900000|2021-05-21 06:35:00|4008.76|4007.26|4008.76|4007.26|4008.76|4007.26|4007.76|4006.26|243
1621579200000|2021-05-21 06:40:00|4007.76|4006.26|4007.76|4006.26|4008.76|4007.26|4007.76|4006.26|794
1621579500000|2021-05-21 06:45:00|4006.76|4005.26|4008.76|4007.26|4008.76|4007.26|4006.76|4005.26|804
1621579800000|2021-05-21 06:50:00|4009.26|4007.76|4010.76|4009.26|4010.76|4009.26|4009.26|4007.76|926
1621580100000|2021-05-21 06:55:00|4011.76|4010.26|4009.76|4008.26|4011.76|4010.26|4009.76|4008.26|1117
1621580400000|2021-05-21 07:00:00|4010.76|4009.26|4010.76|4009.26|4014.76|4013.26|4009.76|4008.26|19204
1621580700000|2021-05-21 07:05:00|4009.76|4008.26|4011.76|4010.26|4012.76|4011.26|4007.26|4005.76|9822
1621581000000|2021-05-21 07:10:00|4010.76|4009.26|4014.76|4013.26|4016.76|4015.26|4010.76|4009.26|10874
1621581300000|2021-05-21 07:15:00|4015.76|4014.26|4016.76|4015.26|4020.76|4019.26|4014.76|4013.26|12084
1621581600000|2021-05-21 07:20:00|4017.76|4016.26|4017.76|4016.26|4018.76|4017.26|4016.76|4015.26|5802
1621581900000|2021-05-21 07:25:00|4018.76|4017.26|4016.76|4015.26|4020.76|4019.26|4016.76|4015.26|6013
1621582200000|2021-05-21 07:30:00|4014.76|4013.26|4011.76|4010.26|4017.76|4016.26|4010.76|4009.26|9081
1621582500000|2021-05-21 07:35:00|4010.76|4009.26|4012.76|4011.26|4013.76|4012.26|4009.76|4008.26|3461
1621582800000|2021-05-21 07:40:00|4012.19|4010.69|4011.19|4009.69|4014.19|4012.69|4008.19|4006.69|7977
1621583100000|2021-05-21 07:45:00|4012.19|4010.69|4008.19|4006.69|4013.19|4011.69|4008.19|4006.69|4427
1621583400000|2021-05-21 07:50:00|4007.19|4005.69|4008.19|4006.69|4008.19|4006.69|4005.19|4003.69|4455
1621583700000|2021-05-21 07:55:00|4007.19|4005.69|4006.19|4004.69|4008.19|4006.69|4005.19|4003.69|3922
1621584000000|2021-05-21 08:00:00|4007.19|4005.69|4007.19|4005.69|4010.19|4008.69|4006.19|4004.69|4085
1621584300000|2021-05-21 08:05:00|4006.19|4004.69|4005.19|4003.69|4006.19|4004.69|4003.19|4001.69|4882
1621584600000|2021-05-21 08:10:00|4004.19|4002.69|4005.19|4003.69|4006.19|4004.69|4003.19|4001.69|3593
1621584900000|2021-05-21 08:15:00|4004.19|4002.69|4006.19|4004.69|4007.19|4005.69|4002.19|4000.69|4082
1621585200000|2021-05-21 08:20:00|4005.19|4003.69|4002.19|4000.69|4005.19|4003.69|4000.19|3998.69|5249
1621585500000|2021-05-21 08:25:00|4003.19|4001.69|4004.19|4002.69|4006.19|4004.69|4003.19|4001.69|5639
1621585800000|2021-05-21 08:30:00|4004.69|4003.19|4004.19|4002.69|4007.19|4005.69|4004.19|4002.69|3286
1621586100000|2021-05-21 08:35:00|4003.69|4002.19|4002.19|4000.69|4005.19|4003.69|4002.19|4000.69|2543
1621586400000|2021-05-21 08:40:00|4003.19|4001.69|4005.19|4003.69|4006.19|4004.69|4002.19|4000.69|1270
1621586700000|2021-05-21 08:45:00|4006.19|4004.69|4007.19|4005.69|4008.19|4006.69|4006.19|4004.69|2284
1621587000000|2021-05-21 08:50:00|4006.19|4004.69|4006.19|4004.69|4007.19|4005.69|4006.19|4004.69|1052
1621587300000|2021-05-21 08:55:00|4007.19|4005.69|4009.19|4007.69|4009.19|4007.69|4006.19|4004.69|2027
1621587600000|2021-05-21 09:00:00|4010.19|4008.69|4011.19|4009.69|4012.19|4010.69|4009.19|4007.69|3964
1621587900000|2021-05-21 09:05:00|4012.19|4010.69|4011.19|4009.69|4014.19|4012.69|4011.19|4009.69|2867
1621588200000|2021-05-21 09:10:00|4012.19|4010.69|4013.19|4011.69|4014.19|4012.69|4011.19|4009.69|7067
1621588500000|2021-05-21 09:15:00|4014.19|4012.69|4012.19|4010.69|4014.19|4012.69|4010.19|4008.69|4551
1621588800000|2021-05-21 09:20:00|4011.19|4009.69|4011.19|4009.69|4013.19|4011.69|4010.19|4008.69|4099
1621589100000|2021-05-21 09:25:00|4012.19|4010.69|4013.19|4011.69|4013.19|4011.69|4009.19|4007.69|4290
1621589400000|2021-05-21 09:30:00|4012.19|4010.69|4010.19|4008.69|4012.19|4010.69|4010.19|4008.69|2560
1621589700000|2021-05-21 09:35:00|4011.19|4009.69|4013.19|4011.69|4013.19|4011.69|4011.19|4009.69|2981
1621590000000|2021-05-21 09:40:00|4012.19|4010.69|4015.19|4013.69|4017.19|4015.69|4012.19|4010.69|4628
1621590300000|2021-05-21 09:45:00|4016.19|4014.69|4016.19|4014.69|4016.19|4014.69|4013.19|4011.69|5852
1621590600000|2021-05-21 09:50:00|4015.19|4013.69|4016.19|4014.69|4023.19|4021.69|4015.19|4013.69|44186
1621590900000|2021-05-21 09:55:00|4015.19|4013.69|4016.19|4014.69|4017.19|4015.69|4015.19|4013.69|39337
1621591200000|2021-05-21 10:00:00|4015.19|4013.69|4018.19|4016.69|4019.19|4017.69|4013.19|4011.69|12471
1621591500000|2021-05-21 10:05:00|4017.69|4016.19|4016.19|4014.69|4020.19|4018.69|4016.19|4014.69|4678
1621591800000|2021-05-21 10:10:00|4015.19|4013.69|4017.19|4015.69|4018.19|4016.69|4015.19|4013.69|5899
1621592100000|2021-05-21 10:15:00|4016.19|4014.69|4019.19|4017.69|4019.19|4017.69|4016.19|4014.69|1923
1621592400000|2021-05-21 10:20:00|4020.19|4018.69|4019.19|4017.69|4022.19|4020.69|4018.19|4016.69|8094
1621592700000|2021-05-21 10:25:00|4020.19|4018.69|4020.19|4018.69|4022.19|4020.69|4019.19|4017.69|3724
1621593000000|2021-05-21 10:30:00|4019.19|4017.69|4018.19|4016.69|4020.19|4018.69|4017.19|4015.69|4589
1621593300000|2021-05-21 10:35:00|4017.19|4015.69|4017.19|4015.69|4018.19|4016.69|4016.19|4014.69|3650
1621593600000|2021-05-21 10:40:00|4016.19|4014.69|4015.19|4013.69|4017.19|4015.69|4015.19|4013.69|1870
1621593900000|2021-05-21 10:45:00|4016.19|4014.69|4015.19|4013.69|4016.19|4014.69|4014.19|4012.69|2627
1621594200000|2021-05-21 10:50:00|4016.19|4014.69|4015.19|4013.69|4016.19|4014.69|4014.19|4012.69|1124
1621594500000|2021-05-21 10:55:00|4016.19|4014.69|4012.19|4010.69|4016.19|4014.69|4012.19|4010.69|3183
1621594800000|2021-05-21 11:00:00|4013.19|4011.69|4016.19|4014.69|4016.19|4014.69|4012.19|4010.69|2678
1621595100000|2021-05-21 11:05:00|4017.19|4015.69|4018.19|4016.69|4018.19|4016.69|4016.19|4014.69|2592
1621595400000|2021-05-21 11:10:00|4019.19|4017.69|4016.19|4014.69|4019.19|4017.69|4016.19|4014.69|3005
1621595700000|2021-05-21 11:15:00|4017.19|4015.69|4016.19|4014.69|4018.19|4016.69|4016.19|4014.69|2511
1621596000000|2021-05-21 11:20:00|4017.19|4015.69|4018.19|4016.69|4018.19|4016.69|4016.19|4014.69|2051
1621596300000|2021-05-21 11:25:00|4019.19|4017.69|4022.19|4020.69|4022.19|4020.69|4018.19|4016.69|3614
1621596600000|2021-05-21 11:30:00|4023.19|4021.69|4021.19|4019.69|4023.19|4021.69|4021.19|4019.69|3879
1621596900000|2021-05-21 11:35:00|4022.19|4020.69|4022.19|4020.69|4023.19|4021.69|4021.19|4019.69|2477
1621597200000|2021-05-21 11:40:00|4022.11|4020.61|4024.11|4022.61|4024.11|4022.61|4021.11|4019.61|3465
1621597500000|2021-05-21 11:45:00|4023.11|4021.61|4022.11|4020.61|4023.11|4021.61|4021.11|4019.61|3600
1621597800000|2021-05-21 11:50:00|4021.11|4019.61|4024.11|4022.61|4024.11|4022.61|4021.11|4019.61|1812
1621598100000|2021-05-21 11:55:00|4025.11|4023.61|4025.11|4023.61|4025.61|4024.11|4024.11|4022.61|4519
1621598400000|2021-05-21 12:00:00|4026.11|4024.61|4024.11|4022.61|4026.11|4024.61|4023.11|4021.61|22307
1621598700000|2021-05-21 12:05:00|4023.61|4022.11|4026.11|4024.61|4026.11|4024.61|4023.11|4021.61|3731
1621599000000|2021-05-21 12:10:00|4025.11|4023.61|4025.11|4023.61|4026.11|4024.61|4025.11|4023.61|3082
1621599300000|2021-05-21 12:15:00|4024.11|4022.61|4025.11|4023.61|4026.11|4024.61|4024.11|4022.61|3411
1621599600000|2021-05-21 12:20:00|4026.11|4024.61|4024.11|4022.61|4027.11|4025.61|4024.11|4022.61|2166
1621599900000|2021-05-21 12:25:00|4023.11|4021.61|4022.11|4020.61|4025.11|4023.61|4022.11|4020.61|2580
1621600200000|2021-05-21 12:30:00|4023.11|4021.61|4021.11|4019.61|4023.11|4021.61|4020.11|4018.61|2066
1621600500000|2021-05-21 12:35:00|4020.11|4018.61|4020.11|4018.61|4021.11|4019.61|4019.11|4017.61|3835
1621600800000|2021-05-21 12:40:00|4019.11|4017.61|4021.11|4019.61|4021.11|4019.61|4019.11|4017.61|1609
1621601100000|2021-05-21 12:45:00|4022.11|4020.61|4022.11|4020.61|4023.11|4021.61|4021.11|4019.61|3011
1621601400000|2021-05-21 12:50:00|4023.11|4021.61|4021.11|4019.61|4023.11|4021.61|4021.11|4019.61|3130
1621601700000|2021-05-21 12:55:00|4022.11|4020.61|4023.11|4021.61|4023.11|4021.61|4021.11|4019.61|2328
1621602000000|2021-05-21 13:00:00|4022.11|4020.61|4022.11|4020.61|4023.11|4021.61|4022.11|4020.61|15594
1621602300000|2021-05-21 13:05:00|4021.11|4019.61|4022.11|4020.61|4022.11|4020.61|4021.11|4019.61|3115
1621602600000|2021-05-21 13:10:00|4023.11|4021.61|4023.11|4021.61|4023.11|4021.61|4022.11|4020.61|3420
1621602900000|2021-05-21 13:15:00|4022.11|4020.61|4021.11|4019.61|4023.11|4021.61|4021.11|4019.61|10150
1621603200000|2021-05-21 13:20:00|4022.11|4020.61|4024.11|4022.61|4024.11|4022.61|4022.11|4020.61|2644
1621603500000|2021-05-21 13:25:00|4025.11|4023.61|4025.11|4023.61|4025.11|4023.61|4024.11|4022.61|4981
1621603800000|2021-05-21 13:30:00|4026.11|4024.61|4026.11|4024.61|4026.11|4024.61|4024.11|4022.61|6725
1621604100000|2021-05-21 13:35:00|4025.11|4023.61|4027.11|4025.61|4027.11|4025.61|4025.11|4023.61|4042
1621604400000|2021-05-21 13:40:00|4028.11|4026.61|4029.11|4027.61|4030.11|4028.61|4027.11|4025.61|10671
1621604700000|2021-05-21 13:45:00|4028.61|4027.11|4027.11|4025.61|4029.11|4027.61|4026.11|4024.61|10823
1621605000000|2021-05-21 13:50:00|4028.11|4026.61|4030.11|4028.61|4031.11|4029.61|4026.11|4024.61|11239
1621605300000|2021-05-21 13:55:00|4031.11|4029.61|4032.11|4030.61|4033.11|4031.61|4030.11|4028.61|7880
1621605600000|2021-05-21 14:00:00|4033.11|4031.61|4028.11|4026.61|4033.11|4031.61|4028.11|4026.61|9460
1621605900000|2021-05-21 14:05:00|4029.11|4027.61|4029.11|4027.61|4030.11|4028.61|4026.11|4024.61|7088
1621606200000|2021-05-21 14:10:00|4029.23|4027.73|4028.23|4026.73|4031.23|4029.73|4028.23|4026.73|6624
1621606500000|2021-05-21 14:15:00|4029.23|4027.73|4029.23|4027.73|4031.23|4029.73|4028.23|4026.73|8623
1621606800000|2021-05-21 14:20:00|4028.23|4026.73|4026.23|4024.73|4029.23|4027.73|4025.23|4023.73|7812
1621607100000|2021-05-21 14:25:00|4027.23|4025.73|4024.23|4022.73|4028.23|4026.73|4024.23|4022.73|9351
1621607400000|2021-05-21 14:30:00|4025.23|4023.73|4032.23|4030.73|4033.23|4031.73|4025.23|4023.73|10114
1621607700000|2021-05-21 14:35:00|4031.23|4029.73|4027.23|4025.73|4032.23|4030.73|4026.23|4024.73|8265
1621608000000|2021-05-21 14:40:00|4028.23|4026.73|4027.23|4025.73|4028.23|4026.73|4026.23|4024.73|5168
1621608300000|2021-05-21 14:45:00|4026.23|4024.73|4028.23|4026.73|4028.23|4026.73|4026.23|4024.73|7495
1621608600000|2021-05-21 14:50:00|4029.23|4027.73|4027.23|4025.73|4029.23|4027.73|4027.23|4025.73|4219
1621608900000|2021-05-21 14:55:00|4028.23|4026.73|4029.23|4027.73|4029.23|4027.73|4027.23|4025.73|4238
1621609200000|2021-05-21 15:00:00|4028.23|4026.73|4028.23|4026.73|4029.23|4027.73|4028.23|4026.73|4513
1621609500000|2021-05-21 15:05:00|4029.23|4027.73|4027.23|4025.73|4029.23|4027.73|4027.23|4025.73|4601
1621609800000|2021-05-21 15:10:00|4028.23|4026.73|4026.23|4024.73|4028.23|4026.73|4026.23|4024.73|7382
1621610100000|2021-05-21 15:15:00|4027.23|4025.73|4028.23|4026.73|4028.23|4026.73|4026.23|4024.73|9993
1621610400000|2021-05-21 15:20:00|4027.23|4025.73|4027.23|4025.73|4028.23|4026.73|4027.23|4025.73|10939
1621610700000|2021-05-21 15:25:00|4028.23|4026.73|4026.23|4024.73|4028.23|4026.73|4025.23|4023.73|29046
1621611000000|2021-05-21 15:30:00|4021.64|4020.14|4022.64|4021.14|4022.64|4021.14|4019.64|4018.14|42549
1621611300000|2021-05-21 15:35:00|4021.64|4020.14|4021.64|4020.14|4022.64|4021.14|4020.64|4019.14|21711
1621611600000|2021-05-21 15:40:00|4022.64|4021.14|4023.64|4022.14|4023.64|4022.14|4022.64|4021.14|14150
1621611900000|2021-05-21 15:45:00|4022.64|4021.14|4022.64|4021.14|4024.64|4023.14|4022.64|4021.14|7859
1621612200000|2021-05-21 15:50:00|4023.64|4022.14|4020.64|4019.14|4023.64|4022.14|4020.64|4019.14|6177
1621612500000|2021-05-21 15:55:00|4019.64|4018.14|4020.64|4019.14|4020.64|4019.14|4019.64|4018.14|2732
1621612800000|2021-05-21 16:00:00|4019.64|4018.14|4021.64|4020.14|4021.64|4020.14|4019.64|4018.14|6569
1621613100000|2021-05-21 16:05:00|4022.64|4021.14|4017.64|4016.14|4022.64|4021.14|4017.64|4016.14|6002
1621613400000|2021-05-21 16:10:00|4018.64|4017.14|4018.64|4017.14|4019.64|4018.14|4016.64|4015.14|7579
1621613700000|2021-05-21 16:15:00|4019.64|4018.14|4019.64|4018.14|4019.64|4018.14|4018.64|4017.14|2108
1621614000000|2021-05-21 16:20:00|4020.64|4019.14|4019.64|4018.14|4020.64|4019.14|4019.64|4018.14|2659
1621614300000|2021-05-21 16:25:00|4020.64|4019.14|4020.64|4019.14|4020.64|4019.14|4019.64|4018.14|2017
1621614600000|2021-05-21 16:30:00|4021.64|4020.14|4021.64|4020.14|4021.64|4020.14|4020.64|4019.14|1953
1621614900000|2021-05-21 16:35:00|4022.64|4021.14|4021.64|4020.14|4022.64|4021.14|4020.64|4019.14|2389
1621615200000|2021-05-21 16:40:00|4022.64|4021.14|4023.64|4022.14|4023.64|4022.14|4021.64|4020.14|2989
1621615500000|2021-05-21 16:45:00|4022.64|4021.14|4021.64|4020.14|4023.64|4022.14|4020.64|4019.14|1659
1621615800000|2021-05-21 16:50:00|4020.64|4019.14|4018.64|4017.14|4020.64|4019.14|4018.64|4017.14|1994
1621616100000|2021-05-21 16:55:00|4017.64|4016.14|4019.64|4018.14|4020.64|4019.14|4016.64|4015.14|2863
1621616400000|2021-05-21 17:00:00|4018.64|4017.14|4020.64|4019.14|4020.64|4019.14|4018.64|4017.14|867
1621616700000|2021-05-21 17:05:00|4019.64|4018.14|4019.64|4018.14|4020.64|4019.14|4018.64|4017.14|1642
1621617000000|2021-05-21 17:10:00|4018.64|4017.14|4018.64|4017.14|4019.64|4018.14|4017.64|4016.14|1724
1621617300000|2021-05-21 17:15:00|4017.64|4016.14|4018.64|4017.14|4019.64|4018.14|4017.64|4016.14|1473
1621617600000|2021-05-21 17:20:00|4019.64|4018.14|4019.64|4018.14|4021.64|4020.14|4018.64|4017.14|693
1621617900000|2021-05-21 17:25:00|4020.14|4018.64|4021.64|4020.14|4021.64|4020.14|4019.64|4018.14|269
1621618200000|2021-05-21 17:30:00|4020.64|4019.14|4023.64|4022.14|4023.64|4022.14|4020.64|4019.14|589
1621618500000|2021-05-21 17:35:00|4023.14|4021.64|4023.64|4022.14|4023.64|4022.14|4022.64|4021.14|472
1621618800000|2021-05-21 17:40:00|4022.64|4021.14|4021.64|4020.14|4023.64|4022.14|4021.64|4020.14|749
1621619100000|2021-05-21 17:45:00|4022.64|4021.14|4022.64|4021.14|4023.64|4022.14|4021.64|4020.14|680
1621619400000|2021-05-21 17:50:00|4023.64|4022.14|4022.64|4021.14|4023.64|4022.14|4022.64|4021.14|287
1621619700000|2021-05-21 17:55:00|4023.64|4022.14|4023.64|4022.14|4023.64|4022.14|4022.64|4021.14|636
1621620000000|2021-05-21 18:00:00|4022.64|4021.14|4022.64|4021.14|4023.64|4022.14|4022.64|4021.14|917
1621620300000|2021-05-21 18:05:00|4023.64|4022.14|4025.64|4024.14|4025.64|4024.14|4022.64|4021.14|700
1621620600000|2021-05-21 18:10:00|4024.64|4023.14|4027.64|4026.14|4027.64|4026.14|4024.64|4023.14|2464
1621620900000|2021-05-21 18:15:00|4027.14|4025.64|4026.64|4025.14|4027.64|4026.14|4025.64|4024.14|1021
1621621200000|2021-05-21 18:20:00|4025.64|4024.14|4025.64|4024.14|4025.64|4024.14|4024.64|4023.14|2001
1621621500000|2021-05-21 18:25:00|4025.14|4023.64|4023.64|4022.14|4025.64|4024.14|4023.64|4022.14|997
1621621800000|2021-05-21 18:30:00|4024.14|4022.64|4025.64|4024.14|4026.64|4025.14|4024.14|4022.64|824
1621622100000|2021-05-21 18:35:00|4024.64|4023.14|4023.64|4022.14|4025.64|4024.14|4022.64|4021.14|2472
1621622400000|2021-05-21 18:40:00|4024.64|4023.14|4025.64|4024.14|4025.64|4024.14|4023.64|4022.14|817
1621622700000|2021-05-21 18:45:00|4026.64|4025.14|4026.64|4025.14|4026.64|4025.14|4025.64|4024.14|715
1621623000000|2021-05-21 18:50:00|4027.64|4026.14|4028.64|4027.14|4028.64|4027.14|4027.64|4026.14|371
1621623300000|2021-05-21 18:55:00|4027.64|4026.14|4027.64|4026.14|4028.64|4027.14|4027.64|4026.14|1429
1621623600000|2021-05-21 19:00:00|4026.64|4025.14|4026.64|4025.14|4027.64|4026.14|4025.64|4024.14|1076
1621623900000|2021-05-21 19:05:00|4027.64|4026.14|4027.64|4026.14|4028.64|4027.14|4026.64|4025.14|215
1621624200000|2021-05-21 19:10:00|4028.64|4027.14|4029.64|4028.14|4029.64|4028.14|4028.64|4027.14|530
1621624500000|2021-05-21 19:15:00|4028.64|4027.14|4029.64|4028.14|4030.64|4029.14|4028.64|4027.14|1292
1621624800000|2021-05-21 19:20:00|4028.64|4027.14|4030.64|4029.14|4030.64|4029.14|4028.64|4027.14|368
1621625100000|2021-05-21 19:25:00|4029.64|4028.14|4029.64|4028.14|4030.64|4029.14|4029.64|4028.14|1543
1621625400000|2021-05-21 19:30:00|4030.64|4029.14|4028.64|4027.14|4030.64|4029.14|4028.64|4027.14|1578
1621625700000|2021-05-21 19:35:00|4029.64|4028.14|4029.64|4028.14|4030.64|4029.14|4028.64|4027.14|1831
1621626000000|2021-05-21 19:40:00|4028.64|4027.14|4025.64|4024.14|4029.64|4028.14|4025.64|4024.14|2285
1621626300000|2021-05-21 19:45:00|4024.64|4023.14|4025.64|4024.14|4025.64|4024.14|4023.64|4022.14|1615
1621626600000|2021-05-21 19:50:00|4024.64|4023.14|4025.64|4024.14|4026.64|4025.14|4023.64|4022.14|3039
1621626900000|2021-05-21 19:55:00|4024.64|4023.14|4023.64|4022.14|4025.64|4024.14|4022.64|4021.14|4473
1621627200000|2021-05-21 20:00:00|4025.09|4022.09|4027.49|4024.49|4028.39|4025.39|4024.29|4021.29|3
1621627500000|2021-05-21 20:05:00|4027.79|4024.79|4028.99|4025.99|4029.39|4026.39|4026.89|4023.89|126
1621627800000|2021-05-21 20:10:00|4029.39|4026.39|4029.49|4026.49|4029.59|4026.59|4028.29|4025.29|0
1621628100000|2021-05-21 20:15:00|4029.39|4026.39|4028.29|4025.29|4029.39|4026.39|4028.19|4025.19|0
1621628400000|2021-05-21 20:20:00|4028.49|4025.49|4028.19|4025.19|4028.59|4025.59|4028.09|4025.09|0
1621628700000|2021-05-21 20:25:00|4028.29|4025.29|4027.59|4024.59|4028.39|4025.39|4027.49|4024.49|0
1621629000000|2021-05-21 20:30:00|4028.89|4025.89|4029.09|4026.09|4029.49|4026.49|4027.99|4024.99|0
1621629300000|2021-05-21 20:35:00|4029.29|4026.29|4029.09|4026.09|4029.49|4026.49|4029.09|4026.09|0
1621629600000|2021-05-21 20:40:00|4028.89|4025.89|4029.09|4026.09|4029.09|4026.09|4028.59|4025.59|0
1621629900000|2021-05-21 20:45:00|4029.29|4026.29|4028.89|4025.89|4029.29|4026.29|4028.89|4025.89|0
1621630200000|2021-05-21 20:50:00|4029.09|4026.09|4029.29|4026.29|4029.49|4026.49|4028.89|4025.89|0
1621630500000|2021-05-21 20:55:00|4029.49|4026.49|4029.89|4026.89|4029.89|4026.89|4029.29|4026.29|0
1621807200000|2021-05-23 22:00:00|4022.09|4019.09|4021.89|4018.89|4022.99|4019.99|4021.39|4018.39|0
1621807500000|2021-05-23 22:05:00|4021.69|4018.69|4019.09|4016.09|4021.69|4018.69|4017.09|4014.09|0
1621807800000|2021-05-23 22:10:00|4019.69|4016.69|4020.59|4017.59|4020.79|4017.79|4019.09|4016.09|0
1621808100000|2021-05-23 22:15:00|4020.69|4017.69|4020.79|4017.79|4020.99|4017.99|4019.09|4016.09|0
1621808400000|2021-05-23 22:20:00|4020.89|4017.89|4022.79|4019.79|4022.99|4019.99|4020.59|4017.59|0
1621808700000|2021-05-23 22:25:00|4022.99|4019.99|4022.29|4019.29|4022.99|4019.99|4021.89|4018.89|0
1621809000000|2021-05-23 22:30:00|4022.49|4019.49|4019.89|4016.89|4022.79|4019.79|4019.89|4016.89|0
1621809300000|2021-05-23 22:35:00|4019.99|4016.99|4021.69|4018.69|4022.39|4019.39|4019.99|4016.99|0
1621809600000|2021-05-23 22:40:00|4021.79|4018.79|4022.09|4019.09|4023.39|4020.39|4021.39|4018.39|0
1621809900000|2021-05-23 22:45:00|4022.29|4019.29|4022.79|4019.79|4023.39|4020.39|4022.29|4019.29|0
1621810200000|2021-05-23 22:50:00|4022.99|4019.99|4021.39|4018.39|4022.99|4019.99|4020.99|4017.99|0
1621810500000|2021-05-23 22:55:00|4021.59|4018.59|4022.79|4019.79|4022.99|4019.99|4021.39|4018.39|0
1621810800000|2021-05-23 23:00:00|4022.99|4019.99|4023.39|4020.39|4023.39|4020.39|4022.79|4019.79|0
1621811100000|2021-05-23 23:05:00|4024.49|4021.49|4025.59|4022.59|4026.89|4023.89|4024.29|4021.29|0
1621811400000|2021-05-23 23:10:00|4025.09|4022.09|4025.79|4022.79|4025.99|4022.99|4025.09|4022.09|0
1621811700000|2021-05-23 23:15:00|4025.99|4022.99|4026.69|4023.69|4027.49|4024.49|4025.99|4022.99|0
1621812000000|2021-05-23 23:20:00|4026.79|4023.79|4026.69|4023.69|4027.49|4024.49|4026.49|4023.49|0
1621812300000|2021-05-23 23:25:00|4026.59|4023.59|4026.49|4023.49|4026.89|4023.89|4025.79|4022.79|0
1621812600000|2021-05-23 23:30:00|4026.59|4023.59|4025.39|4022.39|4026.59|4023.59|4025.09|4022.09|0
1621812900000|2021-05-23 23:35:00|4025.49|4022.49|4027.29|4024.29|4027.29|4024.29|4025.39|4022.39|0
1621813200000|2021-05-23 23:40:00|4027.49|4024.49|4026.19|4023.19|4028.19|4025.19|4026.19|4023.19|0
1621813500000|2021-05-23 23:45:00|4025.39|4022.39|4025.79|4022.79|4025.79|4022.79|4024.19|4021.19|0
1621813800000|2021-05-23 23:50:00|4025.09|4022.09|4023.39|4020.39|4025.59|4022.59|4023.39|4020.39|0
1621814100000|2021-05-23 23:55:00|4023.19|4020.19|4023.19|4020.19|4024.29|4021.29|4023.19|4020.19|0
1621814400000|2021-05-24 00:00:00|4023.59|4020.59|4026.89|4023.89|4028.19|4025.19|4023.19|4020.19|0
1621814700000|2021-05-24 00:05:00|4027.09|4024.09|4030.59|4027.59|4031.19|4028.19|4026.89|4023.89|0
1621815000000|2021-05-24 00:10:00|4030.79|4027.79|4031.49|4028.49|4032.09|4029.09|4030.59|4027.59|0
1621815300000|2021-05-24 00:15:00|4031.59|4028.59|4029.89|4027.89|4031.89|4028.89|4027.89|4025.89|1694
1621815600000|2021-05-24 00:20:00|4030.39|4028.39|4029.89|4027.89|4030.89|4028.89|4028.89|4026.89|655
1621815900000|2021-05-24 00:25:00|4029.39|4027.39|4027.89|4025.89|4030.89|4028.89|4027.89|4025.89|234
1621816200000|2021-05-24 00:30:00|4028.39|4026.39|4024.89|4022.89|4029.89|4027.89|4024.89|4022.89|458
1621816500000|2021-05-24 00:35:00|4025.89|4023.89|4026.89|4024.89|4026.89|4024.89|4023.89|4021.89|470
1621816800000|2021-05-24 00:40:00|4025.89|4023.89|4026.89|4024.89|4026.89|4024.89|4025.89|4023.89|132
1621817100000|2021-05-24 00:45:00|4025.89|4023.89|4028.89|4026.89|4028.89|4026.89|4025.89|4023.89|181
1621817400000|2021-05-24 00:50:00|4029.89|4027.89|4030.89|4028.89|4030.89|4028.89|4028.89|4026.89|320
1621817700000|2021-05-24 00:55:00|4029.89|4027.89|4029.89|4027.89|4030.89|4028.89|4029.89|4027.89|247
1621818000000|2021-05-24 01:00:00|4030.89|4028.89|4030.89|4028.89|4031.89|4029.89|4029.89|4027.89|582
1621818300000|2021-05-24 01:05:00|4031.39|4029.39|4030.89|4028.89|4031.89|4029.89|4029.89|4027.89|97
1621818600000|2021-05-24 01:10:00|4031.39|4029.39|4030.89|4028.89|4031.89|4029.89|4029.89|4027.89|150
1621818900000|2021-05-24 01:15:00|4029.89|4027.89|4030.89|4028.89|4031.89|4029.89|4028.89|4026.89|147
1621819200000|2021-05-24 01:20:00|4029.89|4027.89|4028.89|4026.89|4029.89|4027.89|4027.89|4025.89|180
1621819500000|2021-05-24 01:25:00|4027.89|4025.89|4028.89|4026.89|4029.89|4027.89|4027.89|4025.89|186
1621819800000|2021-05-24 01:30:00|4029.89|4027.89|4030.89|4028.89|4032.89|4030.89|4028.89|4026.89|245
1621820100000|2021-05-24 01:35:00|4031.39|4029.39|4030.89|4028.89|4031.89|4029.89|4029.89|4027.89|316
1621820400000|2021-05-24 01:40:00|4030.39|4028.39|4031.89|4029.89|4031.89|4029.89|4029.89|4027.89|107
1621820700000|2021-05-24 01:45:00|4030.89|4028.89|4031.89|4029.89|4032.89|4030.89|4030.89|4028.89|236
1621821000000|2021-05-24 01:50:00|4031.39|4029.39|4031.89|4029.89|4032.89|4030.89|4030.89|4028.89|227
1621821300000|2021-05-24 01:55:00|4030.89|4028.89|4031.89|4029.89|4032.89|4030.89|4030.89|4028.89|90
1621821600000|2021-05-24 02:00:00|4032.89|4030.89|4029.89|4027.89|4032.89|4030.89|4029.89|4027.89|59
1621821900000|2021-05-24 02:05:00|4030.89|4028.89|4027.89|4025.89|4030.89|4028.89|4027.89|4025.89|123
1621822200000|2021-05-24 02:10:00|4026.89|4024.89|4024.89|4022.89|4026.89|4024.89|4023.89|4021.89|288
1621822500000|2021-05-24 02:15:00|4024.39|4022.39|4024.89|4022.89|4026.39|4024.39|4023.89|4021.89|278
1621822800000|2021-05-24 02:20:00|4025.89|4023.89|4025.89|4023.89|4025.89|4023.89|4024.89|4022.89|19
1621823100000|2021-05-24 02:25:00|4024.89|4022.89|4024.89|4022.89|4025.89|4023.89|4023.89|4021.89|85
1621823400000|2021-05-24 02:30:00|4023.89|4021.89|4025.89|4023.89|4025.89|4023.89|4023.89|4021.89|115
1621823700000|2021-05-24 02:35:00|4025.39|4023.39|4024.89|4022.89|4025.89|4023.89|4024.89|4022.89|50
1621824000000|2021-05-24 02:40:00|4025.89|4023.89|4023.89|4021.89|4025.89|4023.89|4023.89|4021.89|98
1621824300000|2021-05-24 02:45:00|4023.39|4021.39|4023.89|4021.89|4023.89|4021.89|4022.89|4020.89|129
1621824600000|2021-05-24 02:50:00|4023.39|4021.39|4023.89|4021.89|4024.89|4022.89|4023.39|4021.39|28
1621824900000|2021-05-24 02:55:00|4024.89|4022.89|4026.89|4024.89|4026.89|4024.89|4023.89|4021.89|69
1621825200000|2021-05-24 03:00:00|4026.39|4024.39|4026.89|4024.89|4027.89|4025.89|4025.89|4023.89|65
1621825500000|2021-05-24 03:05:00|4027.89|4025.89|4026.89|4024.89|4027.89|4025.89|4025.89|4023.89|50
1621825800000|2021-05-24 03:10:00|4027.89|4025.89|4028.89|4026.89|4029.89|4027.89|4027.89|4025.89|85
1621826100000|2021-05-24 03:15:00|4029.39|4027.39|4028.89|4026.89|4029.89|4027.89|4028.89|4026.89|60
1621826400000|2021-05-24 03:20:00|4027.89|4025.89|4028.89|4026.89|4029.89|4027.89|4027.89|4025.89|125
1621826700000|2021-05-24 03:25:00|4029.89|4027.89|4028.89|4026.89|4029.89|4027.89|4028.89|4026.89|68
1621827000000|2021-05-24 03:30:00|4029.89|4027.89|4031.89|4029.89|4031.89|4029.89|4029.89|4027.89|125
1621827300000|2021-05-24 03:35:00|4030.89|4028.89|4030.89|4028.89|4031.89|4029.89|4030.89|4028.89|134
1621827600000|2021-05-24 03:40:00|4031.89|4029.89|4031.89|4029.89|4031.89|4029.89|4030.89|4028.89|92
1621827900000|2021-05-24 03:45:00|4030.89|4028.89|4030.89|4028.89|4031.89|4029.89|4030.89|4028.89|31
1621828200000|2021-05-24 03:50:00|4031.39|4029.39|4030.89|4028.89|4031.89|4029.89|4030.89|4028.89|45
1621828500000|2021-05-24 03:55:00|4031.89|4029.89|4030.89|4028.89|4031.89|4029.89|4029.89|4027.89|83
1621828800000|2021-05-24 04:00:00|4029.89|4027.89|4029.89|4027.89|4030.89|4028.89|4029.89|4027.89|38
1621829100000|2021-05-24 04:05:00|4028.89|4026.89|4029.89|4027.89|4030.89|4028.89|4028.89|4026.89|116
1621829400000|2021-05-24 04:10:00|4030.89|4028.89|4029.89|4027.89|4030.89|4028.89|4029.89|4027.89|21
1621829700000|2021-05-24 04:15:00|4030.89|4028.89|4029.89|4027.89|4030.89|4028.89|4029.89|4027.89|37
1621830000000|2021-05-24 04:20:00|4028.89|4026.89|4029.89|4027.89|4029.89|4027.89|4028.89|4026.89|13
1621830300000|2021-05-24 04:25:00|4028.89|4026.89|4028.89|4026.89|4029.89|4027.89|4028.89|4026.89|70
1621830600000|2021-05-24 04:30:00|4027.89|4025.89|4027.89|4025.89|4028.89|4026.89|4026.89|4024.89|236
1621830900000|2021-05-24 04:35:00|4028.89|4026.89|4028.89|4026.89|4028.89|4026.89|4027.89|4025.89|209
1621831200000|2021-05-24 04:40:00|4027.89|4025.89|4029.89|4027.89|4029.89|4027.89|4027.89|4025.89|144
1621831500000|2021-05-24 04:45:00|4028.89|4026.89|4029.89|4027.89|4029.89|4027.89|4028.89|4026.89|73
1621831800000|2021-05-24 04:50:00|4030.89|4028.89|4029.89|4027.89|4030.89|4028.89|4029.89|4027.89|65
1621832100000|2021-05-24 04:55:00|4028.89|4026.89|4028.89|4026.89|4029.89|4027.89|4028.89|4026.89|135
1621832400000|2021-05-24 05:00:00|4029.89|4027.89|4029.89|4027.89|4029.89|4027.89|4028.89|4026.89|291
1621832700000|2021-05-24 05:05:00|4029.39|4027.39|4028.89|4026.89|4029.89|4027.89|4028.89|4026.89|254
1621833000000|2021-05-24 05:10:00|4029.89|4027.89|4028.89|4026.89|4029.89|4027.89|4028.89|4026.89|74
1621833300000|2021-05-24 05:15:00|4027.89|4025.89|4028.89|4026.89|4028.89|4026.89|4027.89|4025.89|167
1621833600000|2021-05-24 05:20:00|4027.89|4025.89|4029.89|4027.89|4029.89|4027.89|4027.89|4025.89|172
1621833900000|2021-05-24 05:25:00|4030.89|4028.89|4029.89|4027.89|4030.89|4028.89|4029.89|4027.89|292
1621834200000|2021-05-24 05:30:00|4028.89|4026.89|4029.89|4027.89|4029.89|4027.89|4028.89|4026.89|173
1621834500000|2021-05-24 05:35:00|4028.89|4026.89|4028.89|4026.89|4028.89|4026.89|4028.89|4026.89|32
1621834800000|2021-05-24 05:40:00|4027.89|4025.89|4027.89|4025.89|4027.89|4025.89|4027.39|4025.39|296
1621835100000|2021-05-24 05:45:00|4028.89|4026.89|4026.89|4024.89|4028.89|4026.89|4026.89|4024.89|568
1621835400000|2021-05-24 05:50:00|4027.89|4025.89|4026.89|4024.89|4027.89|4025.89|4026.89|4024.89|422
1621835700000|2021-05-24 05:55:00|4026.39|4024.39|4026.89|4024.89|4027.39|4025.39|4025.89|4023.89|263
1621836000000|2021-05-24 06:00:00|4026.64|4025.14|4029.64|4028.14|4030.64|4029.14|4025.64|4024.14|1370
1621836300000|2021-05-24 06:05:00|4030.64|4029.14|4030.64|4029.14|4030.64|4029.14|4028.14|4026.64|830
1621836600000|2021-05-24 06:10:00|4029.64|4028.14|4031.64|4030.14|4032.64|4031.14|4029.64|4028.14|684
1621836900000|2021-05-24 06:15:00|4032.64|4031.14|4030.64|4029.14|4032.64|4031.14|4029.64|4028.14|657
1621837200000|2021-05-24 06:20:00|4031.64|4030.14|4030.64|4029.14|4031.64|4030.14|4029.64|4028.14|299
1621837500000|2021-05-24 06:25:00|||||||||263
1621837800000|2021-05-24 06:30:00|4030.14|4028.64|4030.64|4029.14|4030.64|4029.14|4029.64|4028.14|359
1621838100000|2021-05-24 06:35:00|4029.64|4028.14|4029.64|4028.14|4029.64|4028.14|4028.64|4027.14|606
1621838400000|2021-05-24 06:40:00|4028.64|4027.14|4028.64|4027.14|4028.64|4027.14|4027.64|4026.14|521
1621838700000|2021-05-24 06:45:00|4029.64|4028.14|4030.64|4029.14|4030.64|4029.14|4028.64|4027.14|315
1621839000000|2021-05-24 06:50:00|4030.14|4028.64|4030.64|4029.14|4031.64|4030.14|4030.14|4028.64|404
1621839300000|2021-05-24 06:55:00|4031.64|4030.14|4030.64|4029.14|4032.64|4031.14|4030.64|4029.14|798
1621839600000|2021-05-24 07:00:00|4031.64|4030.14|4032.64|4031.14|4036.64|4035.14|4029.64|4028.14|9179
1621839900000|2021-05-24 07:05:00|4033.64|4032.14|4029.64|4028.14|4033.64|4032.14|4029.64|4028.14|2686
1621840200000|2021-05-24 07:10:00|4030.64|4029.14|4030.64|4029.14|4030.64|4029.14|4028.64|4027.14|3485
1621840500000|2021-05-24 07:15:00|4031.64|4030.14|4032.64|4031.14|4034.14|4032.64|4030.64|4029.14|3053
1621840800000|2021-05-24 07:20:00|4033.64|4032.14|4032.64|4031.14|4033.64|4032.14|4030.64|4029.14|1334
1621841100000|2021-05-24 07:25:00|4033.64|4032.14|4037.64|4036.14|4037.64|4036.14|4033.64|4032.14|4915
1621841400000|2021-05-24 07:30:00|4036.64|4035.14|4040.64|4039.14|4041.64|4040.14|4034.64|4033.14|6315
1621841700000|2021-05-24 07:35:00|4041.64|4040.14|4038.64|4037.14|4041.64|4040.14|4038.64|4037.14|1802
1621842000000|2021-05-24 07:40:00|4039.64|4038.14|4039.64|4038.14|4039.64|4038.14|4038.64|4037.14|3732
1621842300000|2021-05-24 07:45:00|4038.64|4037.14|4036.64|4035.14|4038.64|4037.14|4036.64|4035.14|1681
1621842600000|2021-05-24 07:50:00|4035.64|4034.14|4036.64|4035.14|4036.64|4035.14|4035.64|4034.14|1419
1621842900000|2021-05-24 07:55:00|4037.64|4036.14|4037.64|4036.14|4039.64|4038.14|4036.64|4035.14|1935
1621843200000|2021-05-24 08:00:00|4036.64|4035.14|4033.64|4032.14|4036.64|4035.14|4033.64|4032.14|1856
1621843500000|2021-05-24 08:05:00|4034.64|4033.14|4037.64|4036.14|4037.64|4036.14|4033.64|4032.14|2249
1621843800000|2021-05-24 08:10:00|4036.64|4035.14|4035.64|4034.14|4037.64|4036.14|4035.64|4034.14|1481
1621844100000|2021-05-24 08:15:00|4034.64|4033.14|4032.64|4031.14|4035.64|4034.14|4032.64|4031.14|1205
1621844400000|2021-05-24 08:20:00|4033.64|4032.14|4033.64|4032.14|4034.64|4033.14|4031.64|4030.14|2842
1621844700000|2021-05-24 08:25:00|4032.64|4031.14|4034.64|4033.14|4035.64|4034.14|4032.64|4031.14|2816
1621845000000|2021-05-24 08:30:00|4033.64|4032.14|4034.64|4033.14|4034.64|4033.14|4032.64|4031.14|1521
1621845300000|2021-05-24 08:35:00|4034.14|4032.64|4032.64|4031.14|4034.64|4033.14|4030.64|4029.14|3912
1621845600000|2021-05-24 08:40:00|4033.64|4032.14|4034.64|4033.14|4034.64|4033.14|4032.64|4031.14|2228
1621845900000|2021-05-24 08:45:00|4033.64|4032.14|4033.64|4032.14|4035.64|4034.14|4031.64|4030.14|2896
1621846200000|2021-05-24 08:50:00|4033.14|4031.64|4032.64|4031.14|4033.64|4032.14|4031.64|4030.14|1900
1621846500000|2021-05-24 08:55:00|4031.64|4030.14|4031.64|4030.14|4033.64|4032.14|4030.64|4029.14|1739
1621846800000|2021-05-24 09:00:00|4032.64|4031.14|4032.64|4031.14|4033.64|4032.14|4031.64|4030.14|4021
1621847100000|2021-05-24 09:05:00|4031.64|4030.14|4036.64|4035.14|4036.64|4035.14|4031.64|4030.14|4030
1621847400000|2021-05-24 09:10:00|4037.64|4036.14|4036.64|4035.14|4038.14|4036.64|4036.64|4035.14|1468
1621847700000|2021-05-24 09:15:00|4037.64|4036.14|4035.64|4034.14|4037.64|4036.14|4035.64|4034.14|1992
1621848000000|2021-05-24 09:20:00|4036.64|4035.14|4035.64|4034.14|4037.64|4036.14|4035.64|4034.14|2307
1621848300000|2021-05-24 09:25:00|4036.64|4035.14|4034.64|4033.14|4036.64|4035.14|4033.64|4032.14|2547
1621848600000|2021-05-24 09:30:00|4033.64|4032.14|4033.64|4032.14|4034.64|4033.14|4033.64|4032.14|1621
1621848900000|2021-05-24 09:35:00|4032.64|4031.14|4032.64|4031.14|4034.64|4033.14|4032.64|4031.14|935
1621849200000|2021-05-24 09:40:00|4031.64|4030.14|4031.64|4030.14|4033.64|4032.14|4031.64|4030.14|1497
1621849500000|2021-05-24 09:45:00|4032.64|4031.14|4033.64|4032.14|4033.64|4032.14|4032.64|4031.14|1601
1621849800000|2021-05-24 09:50:00|4032.64|4031.14|4034.64|4033.14|4034.64|4033.14|4032.64|4031.14|1180
1621850100000|2021-05-24 09:55:00|4035.64|4034.14|4035.64|4034.14|4035.64|4034.14|4034.64|4033.14|1216
1621850400000|2021-05-24 10:00:00|||||||||692
1621850700000|2021-05-24 10:05:00|4034.64|4033.14|4035.64|4034.14|4035.64|4034.14|4034.64|4033.14|850
1621851000000|2021-05-24 10:10:00|4036.64|4035.14|4034.64|4033.14|4036.64|4035.14|4034.64|4033.14|2346
1621851300000|2021-05-24 10:15:00|||||||||286
1621851600000|2021-05-24 10:20:00|||||||||969
1621851900000|2021-05-24 10:25:00|4035.64|4034.14|4035.64|4034.14|4035.64|4034.14|4035.64|4034.14|270
1621852200000|2021-05-24 10:30:00|4034.64|4033.14|4034.64|4033.14|4034.64|4033.14|4033.64|4032.14|956
1621852500000|2021-05-24 10:35:00|||||||||1324
1621852800000|2021-05-24 10:40:00|4035.64|4034.14|4035.64|4034.14|4035.64|4034.14|4034.64|4033.14|776
1621853100000|2021-05-24 10:45:00|4034.64|4033.14|4033.64|4032.14|4034.64|4033.14|4032.64|4031.14|841
1621853400000|2021-05-24 10:50:00|4032.64|4031.14|4031.64|4030.14|4032.64|4031.14|4031.64|4030.14|656
1621853700000|2021-05-24 10:55:00|4032.64|4031.14|4031.64|4030.14|4032.64|4031.14|4031.64|4030.14|896
1621854000000|2021-05-24 11:00:00|4032.64|4031.14|4031.64|4030.14|4032.64|4031.14|4031.64|4030.14|1940
1621854300000|2021-05-24 11:05:00|4030.64|4029.14|4031.64|4030.14|4031.64|4030.14|4030.64|4029.14|1102
1621854600000|2021-05-24 11:10:00|4030.64|4029.14|4030.64|4029.14|4030.64|4029.14|4030.64|4029.14|605
1621854900000|2021-05-24 11:15:00|4029.64|4028.14|4029.64|4028.14|4030.64|4029.14|4029.64|4028.14|1802
1621855200000|2021-05-24 11:20:00|4030.64|4029.14|4030.64|4029.14|4030.64|4029.14|4029.64|4028.14|723
1621855500000|2021-05-24 11:25:00|4029.64|4028.14|4029.64|4028.14|4029.64|4028.14|4029.64|4028.14|1706
1621855800000|2021-05-24 11:30:00|4028.64|4027.14|4028.64|4027.14|4029.64|4028.14|4027.64|4026.14|2991
1621856100000|2021-05-24 11:35:00|4028.14|4026.64|4027.64|4026.14|4028.64|4027.14|4027.64|4026.14|1009
1621856400000|2021-05-24 11:40:00|||||||||506
1621856700000|2021-05-24 11:45:00|4028.64|4027.14|4028.64|4027.14|4028.64|4027.14|4028.64|4027.14|1143
1621857000000|2021-05-24 11:50:00|4029.64|4028.14|4027.64|4026.14|4029.64|4028.14|4027.64|4026.14|1960
1621857300000|2021-05-24 11:55:00|4028.64|4027.14|4028.64|4027.14|4028.64|4027.14|4027.64|4026.14|740
1621857600000|2021-05-24 12:00:00|4027.64|4026.14|4029.64|4028.14|4029.64|4028.14|4027.64|4026.14|2580
1621857900000|2021-05-24 12:05:00|4030.64|4029.14|4029.64|4028.14|4030.64|4029.14|4029.64|4028.14|1989
1621858200000|2021-05-24 12:10:00|4028.64|4027.14|4027.64|4026.14|4029.64|4028.14|4027.64|4026.14|1748
1621858500000|2021-05-24 12:15:00|4026.64|4025.14|4027.64|4026.14|4027.64|4026.14|4026.64|4025.14|1510
1621858800000|2021-05-24 12:20:00|4028.64|4027.14|4028.64|4027.14|4028.64|4027.14|4027.64|4026.14|1192
1621859100000|2021-05-24 12:25:00|4027.64|4026.14|4028.64|4027.14|4028.64|4027.14|4027.64|4026.14|2484
1621859400000|2021-05-24 12:30:00|4027.64|4026.14|4030.64|4029.14|4030.64|4029.14|4027.64|4026.14|3380
1621859700000|2021-05-24 12:35:00|4029.64|4028.14|4029.64|4028.14|4030.64|4029.14|4028.64|4027.14|3333
1621860000000|2021-05-24 12:40:00|4030.64|4029.14|4030.64|4029.14|4030.64|4029.14|4029.64|4028.14|2809
1621860300000|2021-05-24 12:45:00|4029.64|4028.14|4029.64|4028.14|4029.64|4028.14|4029.64|4028.14|1669
1621860600000|2021-05-24 12:50:00|4028.64|4027.14|4029.64|4028.14|4029.64|4028.14|4028.64|4027.14|4573
1621860900000|2021-05-24 12:55:00|4028.64|4027.14|4030.64|4029.14|4030.64|4029.14|4028.64|4027.14|1522
1621861200000|2021-05-24 13:00:00|4029.64|4028.14|4031.64|4030.14|4031.64|4030.14|4029.64|4028.14|1967
1621861500000|2021-05-24 13:05:00|4030.64|4029.14|4030.64|4029.14|4030.64|4029.14|4030.64|4029.14|1104
1621861800000|2021-05-24 13:10:00|4030.14|4028.64|4030.64|4029.14|4030.64|4029.14|4029.64|4028.14|3725
1621862100000|2021-05-24 13:15:00|4031.64|4030.14|4029.64|4028.14|4031.64|4030.14|4028.64|4027.14|2462
1621862400000|2021-05-24 13:20:00|4028.64|4027.14|4029.64|4028.14|4030.64|4029.14|4028.64|4027.14|2309
1621862700000|2021-05-24 13:25:00|4030.64|4029.14|4029.64|4028.14|4030.64|4029.14|4029.64|4028.14|3737
1621863000000|2021-05-24 13:30:00|4030.64|4029.14|4029.64|4028.14|4030.64|4029.14|4028.64|4027.14|5440
1621863300000|2021-05-24 13:35:00|4030.64|4029.14|4029.64|4028.14|4030.64|4029.14|4029.64|4028.14|2668
1621863600000|2021-05-24 13:40:00|4030.64|4029.14|4034.64|4033.14|4035.14|4033.64|4030.64|4029.14|4632
1621863900000|2021-05-24 13:45:00|4033.64|4032.14|4033.64|4032.14|4034.64|4033.14|4033.64|4032.14|2659
1621864200000|2021-05-24 13:50:00|4034.64|4033.14|4038.64|4037.14|4038.64|4037.14|4034.64|4033.14|4412
1621864500000|2021-05-24 13:55:00|4037.64|4036.14|4036.64|4035.14|4038.64|4037.14|4035.64|4034.14|4101
1621864800000|2021-05-24 14:00:00|4037.64|4036.14|4036.64|4035.14|4037.64|4036.14|4036.64|4035.14|5401
1621865100000|2021-05-24 14:05:00|4035.64|4034.14|4038.64|4037.14|4038.64|4037.14|4034.64|4033.14|3934
1621865400000|2021-05-24 14:10:00|4037.64|4036.14|4038.64|4037.14|4038.64|4037.14|4037.64|4036.14|2256
1621865700000|2021-05-24 14:15:00|4038.14|4036.64|4039.64|4038.14|4040.64|4039.14|4037.64|4036.14|8626
1621866000000|2021-05-24 14:20:00|4040.64|4039.14|4039.64|4038.14|4041.64|4040.14|4039.64|4038.14|3813
1621866300000|2021-05-24 14:25:00|4040.64|4039.14|4040.64|4039.14|4040.64|4039.14|4039.64|4038.14|1957
1621866600000|2021-05-24 14:30:00|4041.64|4040.14|4041.64|4040.14|4041.64|4040.14|4040.64|4039.14|3152
1621866900000|2021-05-24 14:35:00|4042.64|4041.14|4043.64|4042.14|4043.64|4042.14|4042.64|4041.14|1770
1621867200000|2021-05-24 14:40:00|4044.64|4043.14|4043.64|4042.14|4044.64|4043.14|4043.64|4042.14|3870
1621867500000|2021-05-24 14:45:00|4044.64|4043.14|4044.64|4043.14|4044.64|4043.14|4043.64|4042.14|2656
1621867800000|2021-05-24 14:50:00|||||||||3036
1621868100000|2021-05-24 14:55:00|4045.64|4044.14|4043.64|4042.14|4045.64|4044.14|4043.64|4042.14|4306
1621868400000|2021-05-24 15:00:00|4044.64|4043.14|4044.64|4043.14|4045.64|4044.14|4043.64|4042.14|4279
1621868700000|2021-05-24 15:05:00|4043.64|4042.14|4044.64|4043.14|4044.64|4043.14|4043.64|4042.14|1958
1621869000000|2021-05-24 15:10:00|4043.64|4042.14|4043.64|4042.14|4044.64|4043.14|4043.64|4042.14|5051
1621869300000|2021-05-24 15:15:00|4044.64|4043.14|4045.64|4044.14|4045.64|4044.14|4043.64|4042.14|3557
1621869600000|2021-05-24 15:20:00|4044.64|4043.14|4045.64|4044.14|4045.64|4044.14|4044.64|4043.14|6809
1621869900000|2021-05-24 15:25:00|4046.64|4045.14|4047.64|4046.14|4048.64|4047.14|4045.64|4044.14|9831
1621870200000|2021-05-24 15:30:00|4048.64|4047.14|4048.64|4047.14|4050.64|4049.14|4047.64|4046.14|28088
1621870500000|2021-05-24 15:35:00|4047.64|4046.14|4047.64|4046.14|4047.64|4046.14|4047.64|4046.14|9022
1621870800000|2021-05-24 15:40:00|4048.14|4046.64|4047.64|4046.14|4048.64|4047.14|4047.64|4046.14|6798
1621871100000|2021-05-24 15:45:00|||||||||1058
1621871400000|2021-05-24 15:50:00|4046.64|4045.14|4046.64|4045.14|4047.64|4046.14|4046.64|4045.14|5007
1621871700000|2021-05-24 15:55:00|4045.64|4044.14|4045.64|4044.14|4046.64|4045.14|4045.64|4044.14|2996
1621872000000|2021-05-24 16:00:00|4046.64|4045.14|4046.64|4045.14|4046.64|4045.14|4045.64|4044.14|1715
1621872300000|2021-05-24 16:05:00|4045.64|4044.14|4045.64|4044.14|4046.64|4045.14|4045.64|4044.14|1579
1621872600000|2021-05-24 16:10:00|4044.64|4043.14|4045.64|4044.14|4045.64|4044.14|4044.64|4043.14|2391
1621872900000|2021-05-24 16:15:00|4046.64|4045.14|4046.64|4045.14|4047.64|4046.14|4046.64|4045.14|3284
1621873200000|2021-05-24 16:20:00|4047.64|4046.14|4046.64|4045.14|4048.64|4047.14|4046.64|4045.14|2578
1621873500000|2021-05-24 16:25:00|4045.64|4044.14|4045.64|4044.14|4045.64|4044.14|4044.64|4043.14|1539
1621873800000|2021-05-24 16:30:00|4046.64|4045.14|4046.64|4045.14|4046.64|4045.14|4045.64|4044.14|1125
1621874100000|2021-05-24 16:35:00|4047.64|4046.14|4047.64|4046.14|4047.64|4046.14|4046.64|4045.14|1078
1621874400000|2021-05-24 16:40:00|4046.64|4045.14|4046.64|4045.14|4047.64|4046.14|4046.64|4045.14|574
1621874700000|2021-05-24 16:45:00|4045.64|4044.14|4045.64|4044.14|4046.64|4045.14|4045.64|4044.14|2726
1621875000000|2021-05-24 16:50:00|4044.64|4043.14|4044.64|4043.14|4045.64|4044.14|4044.64|4043.14|1398
1621875300000|2021-05-24 16:55:00|4045.64|4044.14|4044.64|4043.14|4045.64|4044.14|4044.64|4043.14|358
1621875600000|2021-05-24 17:00:00|4045.64|4044.14|4046.64|4045.14|4047.64|4046.14|4045.14|4043.64|837
1621875900000|2021-05-24 17:05:00|4045.64|4044.14|4045.64|4044.14|4046.64|4045.14|4044.64|4043.14|728
1621876200000|2021-05-24 17:10:00|4046.64|4045.14|4046.64|4045.14|4046.64|4045.14|4045.64|4044.14|432
1621876500000|2021-05-24 17:15:00|4045.64|4044.14|4045.64|4044.14|4046.64|4045.14|4045.64|4044.14|668
1621876800000|2021-05-24 17:20:00|||||||||323
1621877100000|2021-05-24 17:25:00|4046.64|4045.14|4047.64|4046.14|4047.64|4046.14|4046.64|4045.14|239
1621877400000|2021-05-24 17:30:00|4048.64|4047.14|4048.64|4047.14|4048.64|4047.14|4047.64|4046.14|796
1621877700000|2021-05-24 17:35:00|4047.64|4046.14|4047.64|4046.14|4047.64|4046.14|4046.64|4045.14|419
1621878000000|2021-05-24 17:40:00|4048.64|4047.14|4048.64|4047.14|4048.64|4047.14|4047.64|4046.14|177
1621878300000|2021-05-24 17:45:00|4047.64|4046.14|4047.64|4046.14|4048.64|4047.14|4047.64|4046.14|278
1621878600000|2021-05-24 17:50:00|4048.64|4047.14|4047.64|4046.14|4048.64|4047.14|4047.64|4046.14|491
1621878900000|2021-05-24 17:55:00|4048.64|4047.14|4048.64|4047.14|4048.64|4047.14|4048.14|4046.64|260
1621879200000|2021-05-24 18:00:00|4049.64|4048.14|4049.64|4048.14|4049.64|4048.14|4048.64|4047.14|573
1621879500000|2021-05-24 18:05:00|||||||||67
1621879800000|2021-05-24 18:10:00|4050.64|4049.14|4051.64|4050.14|4051.64|4050.14|4050.64|4049.14|928
1621880100000|2021-05-24 18:15:00|4052.64|4051.14|4052.64|4051.14|4052.64|4051.14|4051.64|4050.14|577
1621880400000|2021-05-24 18:20:00|4051.64|4050.14|4052.64|4051.14|4052.64|4051.14|4051.64|4050.14|524
1621880700000|2021-05-24 18:25:00|4051.64|4050.14|4051.64|4050.14|4052.64|4051.14|4051.64|4050.14|424
1621881000000|2021-05-24 18:30:00|4052.14|4050.64|4051.64|4050.14|4052.64|4051.14|4051.64|4050.14|296
1621881300000|2021-05-24 18:35:00|4052.64|4051.14|4052.64|4051.14|4052.64|4051.14|4051.64|4050.14|367
1621881600000|2021-05-24 18:40:00|4053.64|4052.14|4053.64|4052.14|4053.64|4052.14|4053.64|4052.14|415
1621881900000|2021-05-24 18:45:00|4054.64|4053.14|4054.64|4053.14|4054.64|4053.14|4053.64|4052.14|895
1621882200000|2021-05-24 18:50:00|4054.14|4052.64|4053.64|4052.14|4054.64|4053.14|4053.64|4052.14|834
1621882500000|2021-05-24 18:55:00|4054.64|4053.14|4053.64|4052.14|4054.64|4053.14|4053.64|4052.14|782
1621882800000|2021-05-24 19:00:00|4054.64|4053.14|4052.64|4051.14|4054.64|4053.14|4052.64|4051.14|546
1621883100000|2021-05-24 19:05:00|||||||||396
1621883400000|2021-05-24 19:10:00|4051.64|4050.14|4051.64|4050.14|4052.64|4051.14|4050.64|4049.14|636
1621883700000|2021-05-24 19:15:00|4050.64|4049.14|4050.64|4049.14|4051.14|4049.64|4050.64|4049.14|306
1621884000000|2021-05-24 19:20:00|4049.64|4048.14|4050.64|4049.14|4051.14|4049.64|4049.64|4048.14|548
1621884300000|2021-05-24 19:25:00|4051.14|4049.64|4050.64|4049.14|4051.64|4050.14|4050.64|4049.14|426
1621884600000|2021-05-24 19:30:00|4050.14|4048.64|4049.64|4048.14|4050.14|4048.64|4049.64|4048.14|380
1621884900000|2021-05-24 19:35:00|4050.64|4049.14|4049.64|4048.14|4050.64|4049.14|4049.64|4048.14|247
1621885200000|2021-05-24 19:40:00|4050.64|4049.14|4050.64|4049.14|4050.64|4049.14|4049.64|4048.14|641
1621885500000|2021-05-24 19:45:00|4049.64|4048.14|4050.64|4049.14|4050.64|4049.14|4049.64|4048.14|1077
1621885800000|2021-05-24 19:50:00|4049.64|4048.14|4048.64|4047.14|4049.64|4048.14|4048.64|4047.14|1843
1621886100000|2021-05-24 19:55:00|4047.64|4046.14|4046.64|4045.14|4048.64|4047.14|4045.64|4044.14|2444
1621886400000|2021-05-24 20:00:00|4048.49|4045.49|4048.49|4045.49|4049.59|4046.59|4047.79|4044.79|21
1621886700000|2021-05-24 20:05:00|4048.69|4045.69|4051.29|4048.29|4051.29|4048.29|4048.69|4045.69|0
1621887000000|2021-05-24 20:10:00|4051.19|4048.19|4051.09|4048.09|4051.39|4048.39|4050.99|4047.99|0
1621887300000|2021-05-24 20:15:00|4051.19|4048.19|4051.19|4048.19|4051.19|4048.19|4050.99|4047.99|0
1621887600000|2021-05-24 20:20:00|4051.09|4048.09|4051.09|4048.09|4051.19|4048.19|4050.99|4047.99|0
1621887900000|2021-05-24 20:25:00|4050.99|4047.99|4051.09|4048.09|4051.19|4048.19|4050.99|4047.99|0
1621888200000|2021-05-24 20:30:00|4051.59|4048.59|4051.19|4048.19|4051.79|4048.79|4050.99|4047.99|0
1621888500000|2021-05-24 20:35:00|4051.39|4048.39|4052.49|4049.49|4052.69|4049.69|4051.19|4048.19|0
1621888800000|2021-05-24 20:40:00|4052.29|4049.29|4052.49|4049.49|4052.69|4049.69|4052.29|4049.29|0
1621889100000|2021-05-24 20:45:00|4052.69|4049.69|4052.29|4049.29|4052.69|4049.69|4052.29|4049.29|0
1621889400000|2021-05-24 20:50:00|4052.49|4049.49|4052.29|4049.29|4052.69|4049.69|4052.29|4049.29|0
1621889700000|2021-05-24 20:55:00|4052.49|4049.49|4052.19|4049.19|4052.49|4049.49|4052.19|4049.19|0
1621890000000|2021-05-24 21:00:00|4052.09|4049.09|4052.09|4049.09|4052.19|4049.19|4052.09|4049.09|0
1621890300000|2021-05-24 21:05:00|4051.99|4048.99|4052.09|4049.09|4052.09|4049.09|4051.69|4048.69|0
1621890600000|2021-05-24 21:10:00|4051.99|4048.99|4051.99|4048.99|4051.99|4048.99|4051.89|4048.89|0
1621890900000|2021-05-24 21:15:00|4052.09|4049.09|4051.69|4048.69|4052.09|4049.09|4051.69|4048.69|0
1621891200000|2021-05-24 21:20:00|4051.59|4048.59|4051.59|4048.59|4051.59|4048.59|4051.59|4048.59|0
1621891800000|2021-05-24 21:30:00|4051.69|4048.69|4051.59|4048.59|4051.69|4048.69|4051.59|4048.59|0
1621892100000|2021-05-24 21:35:00|4051.49|4048.49|4051.59|4048.59|4051.69|4048.69|4051.39|4048.39|0
1621892400000|2021-05-24 21:40:00|4051.69|4048.69|4052.19|4049.19|4052.29|4049.29|4051.69|4048.69|0
1621892700000|2021-05-24 21:45:00|4051.89|4048.89|4051.99|4048.99|4052.19|4049.19|4051.89|4048.89|0
1621893000000|2021-05-24 21:50:00|4051.89|4048.89|4051.69|4048.69|4051.89|4048.89|4051.69|4048.69|0
1621893300000|2021-05-24 21:55:00|4051.59|4048.59|4052.29|4049.29|4052.29|4049.29|4051.59|4048.59|0
1621893600000|2021-05-24 22:00:00|4051.59|4048.59|4051.99|4048.99|4053.79|4050.79|4051.19|4048.19|0
1621893900000|2021-05-24 22:05:00|4051.69|4048.69|4051.49|4048.49|4052.79|4049.79|4051.29|4048.29|0
1621894200000|2021-05-24 22:10:00|4051.69|4048.69|4051.09|4048.09|4051.99|4048.99|4050.69|4047.69|0
1621894500000|2021-05-24 22:15:00|4051.29|4048.29|4051.99|4048.99|4051.99|4048.99|4051.29|4048.29|0
1621894800000|2021-05-24 22:20:00|4052.19|4049.19|4053.49|4050.49|4053.49|4050.49|4051.69|4048.69|0
1621895100000|2021-05-24 22:25:00|4053.59|4050.59|4053.49|4050.49|4053.89|4050.89|4053.29|4050.29|0
1621895400000|2021-05-24 22:30:00|4053.59|4050.59|4053.69|4050.69|4053.89|4050.89|4053.29|4050.29|0
1621895700000|2021-05-24 22:35:00|4053.59|4050.59|4055.19|4052.19|4055.29|4052.29|4053.49|4050.49|0
1621896000000|2021-05-24 22:40:00|4054.99|4051.99|4054.79|4051.79|4054.99|4051.99|4054.59|4051.59|0
1621896300000|2021-05-24 22:45:00|4054.89|4051.89|4054.59|4051.59|4054.99|4051.99|4054.09|4051.09|0
1621896600000|2021-05-24 22:50:00|4054.69|4051.69|4054.09|4051.09|4055.09|4052.09|4054.09|4051.09|0
1621896900000|2021-05-24 22:55:00|4053.99|4050.99|4055.39|4052.39|4055.49|4052.49|4053.99|4050.99|0
1621897200000|2021-05-24 23:00:00|4055.59|4052.59|4055.19|4052.19|4055.59|4052.59|4054.99|4051.99|0
1621897500000|2021-05-24 23:05:00|4055.09|4052.09|4055.19|4052.19|4055.39|4052.39|4054.99|4051.99|0
1621897800000|2021-05-24 23:10:00|4055.09|4052.09|4053.89|4050.89|4055.19|4052.19|4053.89|4050.89|0
1621898100000|2021-05-24 23:15:00|4053.79|4050.79|4054.29|4051.29|4055.19|4052.19|4053.69|4050.69|0
1621898400000|2021-05-24 23:20:00|4054.39|4051.39|4054.09|4051.09|4054.39|4051.39|4053.89|4050.89|0
1621898700000|2021-05-24 23:25:00|4053.99|4050.99|4054.09|4051.09|4054.09|4051.09|4053.89|4050.89|0
1621899000000|2021-05-24 23:30:00|4053.99|4050.99|4053.49|4050.49|4054.59|4051.59|4053.49|4050.49|0
1621899300000|2021-05-24 23:35:00|4053.59|4050.59|4053.89|4050.89|4054.09|4051.09|4053.59|4050.59|0
1621899600000|2021-05-24 23:40:00|4053.69|4050.69|4053.59|4050.59|4053.89|4050.89|4053.29|4050.29|0
1621899900000|2021-05-24 23:45:00|4053.49|4050.49|4053.69|4050.69|4054.29|4051.29|4053.49|4050.49|0
1621900200000|2021-05-24 23:50:00|4053.49|4050.49|4055.69|4052.69|4055.89|4052.89|4053.49|4050.49|0
1621900500000|2021-05-24 23:55:00|4055.89|4052.89|4054.09|4051.09|4055.89|4052.89|4053.89|4050.89|0
1621900800000|2021-05-25 00:00:00|4053.89|4050.89|4051.29|4048.29|4053.89|4050.89|4050.69|4047.69|0
1621901100000|2021-05-25 00:05:00|4051.49|4048.49|4051.29|4048.29|4052.59|4049.59|4050.19|4047.19|0
1621901400000|2021-05-25 00:10:00|4051.19|4048.19|4050.89|4047.89|4051.29|4048.29|4050.29|4047.29|0
1621901700000|2021-05-25 00:15:00|4050.69|4047.69|4047.89|4045.89|4050.69|4047.89|4046.89|4044.89|778
1621902000000|2021-05-25 00:20:00|4048.89|4046.89|4046.89|4044.89|4048.89|4046.89|4046.89|4044.89|504
1621902300000|2021-05-25 00:25:00|4045.89|4043.89|4042.89|4040.89|4045.89|4043.89|4041.89|4039.89|859
1621902600000|2021-05-25 00:30:00|4043.89|4041.89|4041.89|4039.89|4044.89|4042.89|4041.89|4039.89|204
1621902900000|2021-05-25 00:35:00|4042.89|4040.89|4044.89|4042.89|4044.89|4042.89|4042.39|4040.39|206
1621903200000|2021-05-25 00:40:00|4045.39|4043.39|4046.89|4044.89|4046.89|4044.89|4044.89|4042.89|184
1621903500000|2021-05-25 00:45:00|4047.89|4045.89|4044.89|4042.89|4048.89|4046.89|4044.89|4042.89|374
1621903800000|2021-05-25 00:50:00|4045.89|4043.89|4046.89|4044.89|4046.89|4044.89|4045.39|4043.39|173
1621904100000|2021-05-25 00:55:00|4045.89|4043.89|4048.89|4046.89|4048.89|4046.89|4045.89|4043.89|375
1621904400000|2021-05-25 01:00:00|4047.89|4045.89|4051.89|4049.89|4051.89|4049.89|4047.89|4045.89|614
1621904700000|2021-05-25 01:05:00|4051.39|4049.39|4051.89|4049.89|4051.89|4049.89|4050.89|4048.89|222
1621905000000|2021-05-25 01:10:00|4051.39|4049.39|4053.89|4051.89|4053.89|4051.89|4050.89|4048.89|1113
1621905300000|2021-05-25 01:15:00|4052.89|4050.89|4050.89|4048.89|4053.89|4051.89|4050.89|4048.89|147
1621905600000|2021-05-25 01:20:00|4049.89|4047.89|4049.89|4047.89|4049.89|4047.89|4047.89|4045.89|180
1621905900000|2021-05-25 01:25:00|4050.89|4048.89|4051.89|4049.89|4052.89|4050.89|4049.89|4047.89|1270
1621906200000|2021-05-25 01:30:00|4050.89|4048.89|4051.89|4049.89|4051.89|4049.89|4049.89|4047.89|435
1621906500000|2021-05-25 01:35:00|4052.89|4050.89|4053.89|4051.89|4054.89|4052.89|4051.89|4049.89|457
1621906800000|2021-05-25 01:40:00|4054.39|4052.39|4052.89|4050.89|4054.89|4052.89|4051.89|4049.89|219
1621907100000|2021-05-25 01:45:00|4053.39|4051.39|4053.89|4051.89|4053.89|4051.89|4051.89|4049.89|92
1621907400000|2021-05-25 01:50:00|4052.89|4050.89|4053.89|4051.89|4053.89|4051.89|4052.89|4050.89|18
1621907700000|2021-05-25 01:55:00|4052.89|4050.89|4052.89|4050.89|4053.39|4051.39|4051.89|4049.89|161
1621908000000|2021-05-25 02:00:00|||||||||3
1621908300000|2021-05-25 02:05:00|4051.89|4049.89|4051.89|4049.89|4051.89|4049.89|4051.89|4049.89|23
1621908600000|2021-05-25 02:10:00|4052.89|4050.89|4051.89|4049.89|4052.89|4050.89|4051.89|4049.89|95
1621908900000|2021-05-25 02:15:00|4050.89|4048.89|4052.89|4050.89|4052.89|4050.89|4050.89|4048.89|146
1621909200000|2021-05-25 02:20:00|4053.89|4051.89|4052.89|4050.89|4053.89|4051.89|4051.89|4049.89|167
1621909500000|2021-05-25 02:25:00|||||||||11
1621909800000|2021-05-25 02:30:00|4051.89|4049.89|4051.89|4049.89|4052.89|4050.89|4050.89|4048.89|147
1621910100000|2021-05-25 02:35:00|||||||||10
1621910400000|2021-05-25 02:40:00|4052.89|4050.89|4052.89|4050.89|4052.89|4050.89|4051.89|4049.89|229
1621910700000|2021-05-25 02:45:00|4051.89|4049.89|4052.89|4050.89|4052.89|4050.89|4051.89|4049.89|56
1621911000000|2021-05-25 02:50:00|4053.89|4051.89|4052.89|4050.89|4053.89|4051.89|4052.89|4050.89|57
1621911300000|2021-05-25 02:55:00|4053.89|4051.89|4053.89|4051.89|4053.89|4051.89|4053.89|4051.89|43
1621911600000|2021-05-25 03:00:00|4053.39|4051.39|4053.89|4051.89|4053.89|4051.89|4052.89|4050.89|156
1621911900000|2021-05-25 03:05:00|4053.39|4051.39|4052.89|4050.89|4053.39|4051.39|4052.89|4050.89|72
1621912200000|2021-05-25 03:10:00|4053.89|4051.89|4053.89|4051.89|4053.89|4051.89|4052.89|4050.89|210
1621912500000|2021-05-25 03:15:00|4054.89|4052.89|4053.89|4051.89|4054.89|4052.89|4053.89|4051.89|105
1621912800000|2021-05-25 03:20:00|||||||||62
1621913100000|2021-05-25 03:25:00|4054.39|4052.39|4053.89|4051.89|4054.89|4052.89|4053.89|4051.89|111
1621913400000|2021-05-25 03:30:00|||||||||61
1621913700000|2021-05-25 03:35:00|4054.89|4052.89|4053.89|4051.89|4054.89|4052.89|4053.89|4051.89|127
1621914000000|2021-05-25 03:40:00|||||||||28
1621914300000|2021-05-25 03:45:00|||||||||83
1621914600000|2021-05-25 03:50:00|||||||||47
1621914900000|2021-05-25 03:55:00|4052.89|4050.89|4052.89|4050.89|4053.89|4051.89|4052.89|4050.89|139
1621915200000|2021-05-25 04:00:00|4051.89|4049.89|4052.89|4050.89|4052.89|4050.89|4051.89|4049.89|347
1621915500000|2021-05-25 04:05:00|||||||||102
1621915800000|2021-05-25 04:10:00|4051.89|4049.89|4051.89|4049.89|4052.39|4050.39|4051.89|4049.89|67
1621916100000|2021-05-25 04:15:00|||||||||91
1621916400000|2021-05-25 04:20:00|||||||||32
1621916700000|2021-05-25 04:25:00|4050.89|4048.89|4051.89|4049.89|4051.89|4049.89|4050.89|4048.89|209
1621917000000|2021-05-25 04:30:00|4052.89|4050.89|4052.89|4050.89|4052.89|4050.89|4052.89|4050.89|89
1621917300000|2021-05-25 04:35:00|4051.89|4049.89|4051.89|4049.89|4051.89|4049.89|4051.89|4049.89|121
1621917600000|2021-05-25 04:40:00|4052.89|4050.89|4053.89|4051.89|4053.89|4051.89|4052.89|4050.89|347
1621917900000|2021-05-25 04:45:00|4053.39|4051.39|4052.89|4050.89|4053.89|4051.89|4052.89|4050.89|47
1621918200000|2021-05-25 04:50:00|4053.89|4051.89|4052.89|4050.89|4053.89|4051.89|4052.89|4050.89|17
1621918500000|2021-05-25 04:55:00|4053.89|4051.89|4053.89|4051.89|4053.89|4051.89|4053.89|4051.89|39
1621918800000|2021-05-25 05:00:00|4052.89|4050.89|4053.89|4051.89|4053.89|4051.89|4052.89|4050.89|124
1621919100000|2021-05-25 05:05:00|4054.39|4052.39|4053.89|4051.89|4054.89|4052.89|4053.89|4051.89|47
1621919400000|2021-05-25 05:10:00|4052.89|4050.89|4053.89|4051.89|4053.89|4051.89|4052.89|4050.89|94
1621919700000|2021-05-25 05:15:00|4052.89|4050.89|4052.89|4050.89|4053.89|4051.89|4051.89|4049.89|221
1621920000000|2021-05-25 05:20:00|4053.89|4051.89|4056.89|4054.89|4056.89|4054.89|4053.89|4051.89|650
1621920300000|2021-05-25 05:25:00|4055.89|4053.89|4055.89|4053.89|4055.89|4053.89|4055.89|4053.89|193
1621920600000|2021-05-25 05:30:00|4056.89|4054.89|4057.89|4055.89|4057.89|4055.89|4056.89|4054.89|204
1621920900000|2021-05-25 05:35:00|4056.89|4054.89|4057.89|4055.89|4057.89|4055.89|4056.89|4054.89|117
1621921200000|2021-05-25 05:40:00|4056.89|4054.89|4057.89|4055.89|4057.89|4055.89|4056.89|4054.89|188
1621921500000|2021-05-25 05:45:00|4058.39|4056.39|4058.89|4056.89|4058.89|4056.89|4057.89|4055.89|978
1621921800000|2021-05-25 05:50:00|4057.89|4055.89|4057.89|4055.89|4058.89|4056.89|4057.89|4055.89|298
1621922100000|2021-05-25 05:55:00|4058.89|4056.89|4058.89|4056.89|4058.89|4056.89|4057.89|4055.89|382
1621922400000|2021-05-25 06:00:00|4058.64|4057.14|4058.64|4057.14|4060.64|4059.14|4056.64|4055.14|2183
1621922700000|2021-05-25 06:05:00|4059.64|4058.14|4060.64|4059.14|4060.64|4059.14|4058.64|4057.14|2257
1621923000000|2021-05-25 06:10:00|4059.64|4058.14|4062.64|4061.14|4062.64|4061.14|4059.64|4058.14|1890
1621923300000|2021-05-25 06:15:00|4061.64|4060.14|4061.64|4060.14|4062.64|4061.14|4061.64|4060.14|2195
1621923600000|2021-05-25 06:20:00|4060.64|4059.14|4059.64|4058.14|4060.64|4059.14|4059.64|4058.14|1312
1621923900000|2021-05-25 06:25:00|4058.64|4057.14|4059.64|4058.14|4059.64|4058.14|4058.64|4057.14|876
1621924200000|2021-05-25 06:30:00|4058.64|4057.14|4057.64|4056.14|4059.64|4058.14|4057.64|4056.14|1657
1621924500000|2021-05-25 06:35:00|4056.64|4055.14|4059.64|4058.14|4059.64|4058.14|4056.64|4055.14|2170
1621924800000|2021-05-25 06:40:00|4060.14|4058.64|4058.64|4057.14|4060.64|4059.14|4057.64|4056.14|1532
1621925100000|2021-05-25 06:45:00|4058.14|4056.64|4059.64|4058.14|4059.64|4058.14|4057.64|4056.14|1150
1621925400000|2021-05-25 06:50:00|4058.64|4057.14|4058.64|4057.14|4059.64|4058.14|4057.64|4056.14|1482
1621925700000|2021-05-25 06:55:00|4057.64|4056.14|4056.64|4055.14|4060.64|4059.14|4056.64|4055.14|4599
1621926000000|2021-05-25 07:00:00|4057.64|4056.14|4052.64|4051.14|4058.64|4057.14|4050.64|4049.14|15054
1621926300000|2021-05-25 07:05:00|4051.64|4050.14|4050.64|4049.14|4054.64|4053.14|4049.64|4048.14|6546
1621926600000|2021-05-25 07:10:00|4052.64|4051.14|4052.64|4051.14|4052.64|4051.14|4050.64|4049.14|7316
1621926900000|2021-05-25 07:15:00|4053.64|4052.14|4050.64|4049.14|4054.64|4053.14|4050.64|4049.14|6230
1621927200000|2021-05-25 07:20:00|4051.64|4050.14|4051.64|4050.14|4055.64|4054.14|4050.64|4049.14|7504
1621927500000|2021-05-25 07:25:00|4052.64|4051.14|4049.64|4048.14|4052.64|4051.14|4049.64|4048.14|3653
1621927800000|2021-05-25 07:30:00|4048.64|4047.14|4048.64|4047.14|4050.64|4049.14|4047.64|4046.14|6884
1621928100000|2021-05-25 07:35:00|4047.64|4046.14|4049.64|4048.14|4049.64|4048.14|4046.64|4045.14|4446
1621928400000|2021-05-25 07:40:00|4049.74|4048.24|4048.74|4047.24|4050.74|4049.24|4047.74|4046.24|3768
1621928700000|2021-05-25 07:45:00|4048.24|4046.74|4050.74|4049.24|4051.74|4050.24|4047.74|4046.24|3077
1621929000000|2021-05-25 07:50:00|4049.74|4048.24|4049.74|4048.24|4050.74|4049.24|4047.74|4046.24|3443
1621929300000|2021-05-25 07:55:00|4050.74|4049.24|4050.74|4049.24|4050.74|4049.24|4048.74|4047.24|3341
1621929600000|2021-05-25 08:00:00|4051.74|4050.24|4051.74|4050.24|4054.74|4053.24|4051.74|4050.24|4639
1621929900000|2021-05-25 08:05:00|4050.74|4049.24|4054.74|4053.24|4054.74|4053.24|4049.74|4048.24|4258
1621930200000|2021-05-25 08:10:00|4053.74|4052.24|4053.74|4052.24|4054.74|4053.24|4051.74|4050.24|3812
1621930500000|2021-05-25 08:15:00|4053.24|4051.74|4048.74|4047.24|4053.74|4052.24|4048.74|4047.24|9219
1621930800000|2021-05-25 08:20:00|4049.74|4048.24|4050.74|4049.24|4050.74|4049.24|4049.74|4048.24|1696
1621931100000|2021-05-25 08:25:00|4051.74|4050.24|4053.74|4052.24|4053.74|4052.24|4050.74|4049.24|1909
1621931400000|2021-05-25 08:30:00|4054.74|4053.24|4055.74|4054.24|4055.74|4054.24|4053.74|4052.24|3181
1621931700000|2021-05-25 08:35:00|4056.74|4055.24|4055.74|4054.24|4056.74|4055.24|4053.74|4052.24|5227
1621932000000|2021-05-25 08:40:00|4056.74|4055.24|4051.74|4050.24|4056.74|4055.24|4051.74|4050.24|8573
1621932300000|2021-05-25 08:45:00|4052.74|4051.24|4053.74|4052.24|4053.74|4052.24|4052.74|4051.24|5711
1621932600000|2021-05-25 08:50:00|4052.74|4051.24|4053.74|4052.24|4054.74|4053.24|4051.74|4050.24|5178
1621932900000|2021-05-25 08:55:00|4054.74|4053.24|4054.74|4053.24|4054.74|4053.24|4053.74|4052.24|1917
1621933200000|2021-05-25 09:00:00|4053.74|4052.24|4053.74|4052.24|4053.74|4052.24|4050.74|4049.24|6980
1621933500000|2021-05-25 09:05:00|4052.74|4051.24|4053.74|4052.24|4053.74|4052.24|4050.74|4049.24|4226
1621933800000|2021-05-25 09:10:00|4052.74|4051.24|4054.74|4053.24|4054.74|4053.24|4052.74|4051.24|2827
1621934100000|2021-05-25 09:15:00|4053.74|4052.24|4054.74|4053.24|4054.74|4053.24|4053.74|4052.24|857
1621934400000|2021-05-25 09:20:00|4053.74|4052.24|4053.74|4052.24|4054.74|4053.24|4052.74|4051.24|5013
1621934700000|2021-05-25 09:25:00|4052.74|4051.24|4052.74|4051.24|4053.74|4052.24|4052.74|4051.24|4502
1621935000000|2021-05-25 09:30:00|4053.74|4052.24|4054.74|4053.24|4056.74|4055.24|4053.74|4052.24|3512
1621935300000|2021-05-25 09:35:00|4055.74|4054.24|4056.74|4055.24|4056.74|4055.24|4054.74|4053.24|1456
1621935600000|2021-05-25 09:40:00|4055.74|4054.24|4055.74|4054.24|4055.74|4054.24|4055.74|4054.24|1654
1621935900000|2021-05-25 09:45:00|4054.74|4053.24|4054.74|4053.24|4055.74|4054.24|4053.74|4052.24|4563
1621936200000|2021-05-25 09:50:00|4055.74|4054.24|4054.74|4053.24|4055.74|4054.24|4053.74|4052.24|5700
1621936500000|2021-05-25 09:55:00|4055.24|4053.74|4055.74|4054.24|4055.74|4054.24|4054.74|4053.24|2621
1621936800000|2021-05-25 10:00:00|4056.74|4055.24|4056.74|4055.24|4057.74|4056.24|4055.74|4054.24|3758
1621937100000|2021-05-25 10:05:00|4055.74|4054.24|4055.74|4054.24|4055.74|4054.24|4055.74|4054.24|622
1621937400000|2021-05-25 10:10:00|4054.74|4053.24|4052.74|4051.24|4054.74|4053.24|4052.74|4051.24|1472
1621937700000|2021-05-25 10:15:00|4051.74|4050.24|4052.74|4051.24|4052.74|4051.24|4050.74|4049.24|3675
1621938000000|2021-05-25 10:20:00|4051.74|4050.24|4053.74|4052.24|4054.74|4053.24|4051.74|4050.24|3648
1621938300000|2021-05-25 10:25:00|4052.74|4051.24|4052.74|4051.24|4053.74|4052.24|4052.74|4051.24|6054
1621938600000|2021-05-25 10:30:00|4053.74|4052.24|4052.74|4051.24|4053.74|4052.24|4052.74|4051.24|587
1621938900000|2021-05-25 10:35:00|4053.74|4052.24|4055.74|4054.24|4055.74|4054.24|4053.74|4052.24|2041
1621939200000|2021-05-25 10:40:00|4054.74|4053.24|4054.74|4053.24|4054.74|4053.24|4053.74|4052.24|2535
1621939500000|2021-05-25 10:45:00|4055.74|4054.24|4055.74|4054.24|4055.74|4054.24|4054.74|4053.24|5232
1621939800000|2021-05-25 10:50:00|4055.24|4053.74|4054.74|4053.24|4055.74|4054.24|4054.74|4053.24|14263
1621940100000|2021-05-25 10:55:00|4053.74|4052.24|4053.74|4052.24|4054.74|4053.24|4053.74|4052.24|2937
1621940400000|2021-05-25 11:00:00|4052.74|4051.24|4054.74|4053.24|4054.74|4053.24|4052.74|4051.24|2405
1621940700000|2021-05-25 11:05:00|4055.74|4054.24|4056.74|4055.24|4057.74|4056.24|4054.74|4053.24|3740
1621941000000|2021-05-25 11:10:00|4055.74|4054.24|4056.74|4055.24|4056.74|4055.24|4055.74|4054.24|2621
1621941300000|2021-05-25 11:15:00|4055.74|4054.24|4056.74|4055.24|4056.74|4055.24|4055.74|4054.24|2117
1621941600000|2021-05-25 11:20:00|4057.74|4056.24|4057.74|4056.24|4057.74|4056.24|4056.74|4055.24|1100
1621941900000|2021-05-25 11:25:00|4056.74|4055.24|4056.74|4055.24|4056.74|4055.24|4055.74|4054.24|2571
1621942200000|2021-05-25 11:30:00|4057.24|4055.74|4055.74|4054.24|4057.74|4056.24|4055.74|4054.24|1433
1621942500000|2021-05-25 11:35:00|4054.74|4053.24|4053.74|4052.24|4054.74|4053.24|4053.74|4052.24|1553
1621942800000|2021-05-25 11:40:00|4053.45|4051.95|4052.45|4050.95|4053.45|4051.95|4051.45|4049.95|2534
1621943100000|2021-05-25 11:45:00|4053.45|4051.95|4053.45|4051.95|4054.45|4052.95|4052.45|4050.95|2093
1621943400000|2021-05-25 11:50:00|4054.45|4052.95|4053.45|4051.95|4054.45|4052.95|4053.45|4051.95|864
1621943700000|2021-05-25 11:55:00|4052.95|4051.45|4052.45|4050.95|4053.45|4051.95|4051.45|4049.95|2241
1621944000000|2021-05-25 12:00:00|4053.45|4051.95|4051.45|4049.95|4053.45|4051.95|4051.45|4049.95|1891
1621944300000|2021-05-25 12:05:00|4052.45|4050.95|4053.45|4051.95|4053.45|4051.95|4052.45|4050.95|498
1621944600000|2021-05-25 12:10:00|4052.45|4050.95|4052.45|4050.95|4052.45|4050.95|4052.45|4050.95|616
1621944900000|2021-05-25 12:15:00|4053.45|4051.95|4052.45|4050.95|4053.45|4051.95|4052.45|4050.95|3385
1621945200000|2021-05-25 12:20:00|4051.45|4049.95|4052.45|4050.95|4052.45|4050.95|4051.45|4049.95|929
1621945500000|2021-05-25 12:25:00|4051.45|4049.95|4051.45|4049.95|4052.45|4050.95|4051.45|4049.95|2387
1621945800000|2021-05-25 12:30:00|4052.45|4050.95|4051.45|4049.95|4052.45|4050.95|4051.45|4049.95|1649
1621946100000|2021-05-25 12:35:00|4052.45|4050.95|4053.45|4051.95|4053.45|4051.95|4052.45|4050.95|1060
1621946400000|2021-05-25 12:40:00|||||||||376
1621946700000|2021-05-25 12:45:00|4052.45|4050.95|4053.45|4051.95|4053.45|4051.95|4052.45|4050.95|3549
1621947000000|2021-05-25 12:50:00|4052.45|4050.95|4051.45|4049.95|4052.45|4050.95|4051.45|4049.95|2549
1621947300000|2021-05-25 12:55:00|4050.45|4048.95|4050.45|4048.95|4050.45|4048.95|4049.45|4047.95|2956
1621947600000|2021-05-25 13:00:00|4051.45|4049.95|4050.45|4048.95|4051.45|4049.95|4050.45|4048.95|5472
1621947900000|2021-05-25 13:05:00|4049.45|4047.95|4049.45|4047.95|4050.45|4048.95|4049.45|4047.95|1297
1621948200000|2021-05-25 13:10:00|4050.45|4048.95|4050.45|4048.95|4050.45|4048.95|4050.45|4048.95|4142
1621948500000|2021-05-25 13:15:00|4049.45|4047.95|4050.45|4048.95|4050.45|4048.95|4048.45|4046.95|4259
1621948800000|2021-05-25 13:20:00|4051.45|4049.95|4052.45|4050.95|4053.45|4051.95|4051.45|4049.95|3441
1621949100000|2021-05-25 13:25:00|4051.45|4049.95|4051.45|4049.95|4052.45|4050.95|4051.45|4049.95|1553
1621949400000|2021-05-25 13:30:00|4052.45|4050.95|4052.45|4050.95|4052.45|4050.95|4051.45|4049.95|5420
1621949700000|2021-05-25 13:35:00|4053.45|4051.95|4055.45|4053.95|4055.45|4053.95|4052.45|4050.95|6253
1621950000000|2021-05-25 13:40:00|4056.45|4054.95|4055.45|4053.95|4057.45|4055.95|4055.45|4053.95|5027
1621950300000|2021-05-25 13:45:00|4054.45|4052.95|4052.45|4050.95|4055.45|4053.95|4052.45|4050.95|4070
1621950600000|2021-05-25 13:50:00|4051.45|4049.95|4045.45|4043.95|4052.45|4050.95|4045.45|4043.95|9965
1621950900000|2021-05-25 13:55:00|4046.45|4044.95|4047.45|4045.95|4049.45|4047.95|4046.45|4044.95|9057
1621951200000|2021-05-25 14:00:00|4047.95|4046.45|4047.45|4045.95|4050.45|4048.95|4046.45|4044.95|7045
1621951500000|2021-05-25 14:05:00|4048.45|4046.95|4047.45|4045.95|4048.45|4046.95|4045.45|4043.95|4356
1621951800000|2021-05-25 14:10:00|4047.85|4046.35|4044.85|4043.35|4047.85|4046.35|4041.85|4040.35|16582
1621952100000|2021-05-25 14:15:00|4045.85|4044.35|4046.85|4045.35|4047.85|4046.35|4045.85|4044.35|5741
1621952400000|2021-05-25 14:20:00|4047.85|4046.35|4048.85|4047.35|4049.85|4048.35|4047.85|4046.35|7278
1621952700000|2021-05-25 14:25:00|4049.85|4048.35|4048.85|4047.35|4049.85|4048.35|4047.85|4046.35|6310
1621953000000|2021-05-25 14:30:00|4047.85|4046.35|4045.85|4044.35|4049.85|4048.35|4044.85|4043.35|7167
1621953300000|2021-05-25 14:35:00|4044.85|4043.35|4047.85|4046.35|4047.85|4046.35|4044.85|4043.35|5231
1621953600000|2021-05-25 14:40:00|4048.85|4047.35|4048.85|4047.35|4048.85|4047.35|4046.85|4045.35|3009
1621953900000|2021-05-25 14:45:00|4049.85|4048.35|4047.85|4046.35|4049.85|4048.35|4046.85|4045.35|3828
1621954200000|2021-05-25 14:50:00|4046.85|4045.35|4046.85|4045.35|4047.85|4046.35|4046.85|4045.35|2041
1621954500000|2021-05-25 14:55:00|4047.85|4046.35|4047.85|4046.35|4048.85|4047.35|4046.85|4045.35|5950
1621954800000|2021-05-25 15:00:00|4046.85|4045.35|4043.85|4042.35|4046.85|4045.35|4043.85|4042.35|9406
1621955100000|2021-05-25 15:05:00|4042.85|4041.35|4044.85|4043.35|4044.85|4043.35|4042.85|4041.35|6634
1621955400000|2021-05-25 15:10:00|4043.85|4042.35|4047.85|4046.35|4047.85|4046.35|4043.85|4042.35|5502
1621955700000|2021-05-25 15:15:00|4046.85|4045.35|4043.85|4042.35|4047.85|4046.35|4043.85|4042.35|9615
1621956000000|2021-05-25 15:20:00|4044.85|4043.35|4044.85|4043.35|4046.85|4045.35|4044.85|4043.35|9803
1621956300000|2021-05-25 15:25:00|4045.85|4044.35|4041.85|4040.35|4045.85|4044.35|4039.85|4038.35|34720
1621956600000|2021-05-25 15:30:00|4040.85|4039.35|4037.85|4036.35|4043.85|4042.35|4036.85|4035.35|37673
1621956900000|2021-05-25 15:35:00|4038.85|4037.35|4036.85|4035.35|4038.85|4037.35|4036.85|4035.35|25954
1621957200000|2021-05-25 15:40:00|4037.85|4036.35|4037.85|4036.35|4037.85|4036.35|4035.85|4034.35|20431
1621957500000|2021-05-25 15:45:00|4038.85|4037.35|4040.85|4039.35|4040.85|4039.35|4038.85|4037.35|6547
1621957800000|2021-05-25 15:50:00|4039.85|4038.35|4041.85|4040.35|4041.85|4040.35|4038.85|4037.35|11438
1621958100000|2021-05-25 15:55:00|4042.85|4041.35|4043.85|4042.35|4044.85|4043.35|4041.85|4040.35|6803
1621958400000|2021-05-25 16:00:00|4042.85|4041.35|4043.85|4042.35|4043.85|4042.35|4042.85|4041.35|2031
1621958700000|2021-05-25 16:05:00|4042.85|4041.35|4045.85|4044.35|4045.85|4044.35|4042.85|4041.35|3498
1621959000000|2021-05-25 16:10:00|4046.85|4045.35|4045.85|4044.35|4046.85|4045.35|4045.85|4044.35|1787
1621959300000|2021-05-25 16:15:00|||||||||1117
1621959600000|2021-05-25 16:20:00|4046.85|4045.35|4045.85|4044.35|4046.85|4045.35|4045.85|4044.35|1174
1621959900000|2021-05-25 16:25:00|4046.85|4045.35|4046.85|4045.35|4046.85|4045.35|4045.85|4044.35|3242
1621960200000|2021-05-25 16:30:00|4047.85|4046.35|4047.85|4046.35|4047.85|4046.35|4046.85|4045.35|1875
1621960500000|2021-05-25 16:35:00|4046.85|4045.35|4046.85|4045.35|4046.85|4045.35|4046.85|4045.35|586
1621960800000|2021-05-25 16:40:00|4045.85|4044.35|4046.85|4045.35|4046.85|4045.35|4045.85|4044.35|1549
1621961100000|2021-05-25 16:45:00|4047.85|4046.35|4046.85|4045.35|4047.85|4046.35|4046.85|4045.35|2169
1621961400000|2021-05-25 16:50:00|4046.35|4044.85|4047.85|4046.35|4047.85|4046.35|4045.85|4044.35|2223
1621961700000|2021-05-25 16:55:00|4046.85|4045.35|4046.85|4045.35|4047.85|4046.35|4046.85|4045.35|1741
1621962000000|2021-05-25 17:00:00|4045.85|4044.35|4042.85|4041.35|4045.85|4044.35|4042.85|4041.35|1766
1621962300000|2021-05-25 17:05:00|4041.85|4040.35|4042.85|4041.35|4042.85|4041.35|4040.85|4039.35|949
1621962600000|2021-05-25 17:10:00|4043.85|4042.35|4044.85|4043.35|4044.85|4043.35|4043.35|4041.85|765
1621962900000|2021-05-25 17:15:00|4043.85|4042.35|4044.85|4043.35|4045.85|4044.35|4043.85|4042.35|736
1621963200000|2021-05-25 17:20:00|4045.85|4044.35|4045.85|4044.35|4045.85|4044.35|4044.85|4043.35|463
1621963500000|2021-05-25 17:25:00|4044.85|4043.35|4045.85|4044.35|4045.85|4044.35|4044.85|4043.35|413
1621963800000|2021-05-25 17:30:00|4044.85|4043.35|4044.85|4043.35|4045.85|4044.35|4044.85|4043.35|548
1621964100000|2021-05-25 17:35:00|4043.85|4042.35|4045.85|4044.35|4045.85|4044.35|4043.85|4042.35|693
1621964400000|2021-05-25 17:40:00|4044.85|4043.35|4043.85|4042.35|4045.85|4044.35|4042.85|4041.35|931
1621964700000|2021-05-25 17:45:00|4044.85|4043.35|4044.85|4043.35|4044.85|4043.35|4043.85|4042.35|518
1621965000000|2021-05-25 17:50:00|4043.85|4042.35|4043.85|4042.35|4045.85|4044.35|4043.85|4042.35|754
1621965300000|2021-05-25 17:55:00|4044.85|4043.35|4043.85|4042.35|4044.85|4043.35|4043.85|4042.35|548
1621965600000|2021-05-25 18:00:00|4042.85|4041.35|4042.85|4041.35|4043.85|4042.35|4041.85|4040.35|2070
1621965900000|2021-05-25 18:05:00|4041.85|4040.35|4042.85|4041.35|4042.85|4041.35|4041.85|4040.35|521
1621966200000|2021-05-25 18:10:00|4041.85|4040.35|4042.85|4041.35|4042.85|4041.35|4041.85|4040.35|437
1621966500000|2021-05-25 18:15:00|4041.85|4040.35|4040.85|4039.35|4042.85|4041.35|4040.85|4039.35|467
1621966800000|2021-05-25 18:20:00|4039.85|4038.35|4039.85|4038.35|4041.85|4040.35|4039.85|4038.35|753
1621967100000|2021-05-25 18:25:00|4040.85|4039.35|4039.85|4038.35|4040.85|4039.35|4039.85|4038.35|660
1621967400000|2021-05-25 18:30:00|4038.85|4037.35|4039.85|4038.35|4040.85|4039.35|4038.85|4037.35|1114
1621967700000|2021-05-25 18:35:00|4040.35|4038.85|4041.85|4040.35|4041.85|4040.35|4039.85|4038.35|836
1621968000000|2021-05-25 18:40:00|4042.85|4041.35|4041.85|4040.35|4042.85|4041.35|4041.85|4040.35|365
1621968300000|2021-05-25 18:45:00|4040.85|4039.35|4041.85|4040.35|4041.85|4040.35|4040.85|4039.35|160
1621968600000|2021-05-25 18:50:00|4040.85|4039.35|4040.85|4039.35|4041.85|4040.35|4039.85|4038.35|1443
1621968900000|2021-05-25 18:55:00|4039.85|4038.35|4039.85|4038.35|4040.85|4039.35|4039.85|4038.35|387
1621969200000|2021-05-25 19:00:00|4038.85|4037.35|4036.85|4035.35|4038.85|4037.35|4036.85|4035.35|1008
1621969500000|2021-05-25 19:05:00|4037.85|4036.35|4036.85|4035.35|4037.85|4036.35|4036.85|4035.35|729
1621969800000|2021-05-25 19:10:00|4037.85|4036.35|4035.85|4034.35|4037.85|4036.35|4035.85|4034.35|942
1621970100000|2021-05-25 19:15:00|4036.85|4035.35|4037.85|4036.35|4037.85|4036.35|4035.85|4034.35|1506
1621970400000|2021-05-25 19:20:00|4036.85|4035.35|4039.85|4038.35|4039.85|4038.35|4036.85|4035.35|975
1621970700000|2021-05-25 19:25:00|4040.85|4039.35|4039.85|4038.35|4040.85|4039.35|4039.85|4038.35|383
1621971000000|2021-05-25 19:30:00|4038.85|4037.35|4037.85|4036.35|4039.85|4038.35|4036.85|4035.35|1280
1621971300000|2021-05-25 19:35:00|4036.85|4035.35|4039.85|4038.35|4039.85|4038.35|4036.85|4035.35|655
1621971600000|2021-05-25 19:40:00|4038.85|4037.35|4039.85|4038.35|4039.85|4038.35|4038.85|4037.35|413
1621971900000|2021-05-25 19:45:00|4040.85|4039.35|4037.85|4036.35|4040.85|4039.35|4037.85|4036.35|1159
1621972200000|2021-05-25 19:50:00|4038.85|4037.35|4037.85|4036.35|4038.85|4037.35|4035.85|4034.35|1998
1621972500000|2021-05-25 19:55:00|4038.85|4037.35|4042.35|4040.85|4042.85|4041.35|4038.85|4037.35|3608
1621972800000|2021-05-25 20:00:00|4043.9|4040.9|4043.3|4040.3|4044.1|4041.1|4042.6|4039.6|80
1621973100000|2021-05-25 20:05:00|4043.4|4040.4|4044.1|4041.1|4044.1|4041.1|4042.8|4039.8|0
1621973400000|2021-05-25 20:10:00|4044.2|4041.2|4043.1|4040.1|4044.3|4041.3|4042.9|4039.9|0
1621973700000|2021-05-25 20:15:00|4043.4|4040.4|4043.4|4040.4|4043.6|4040.6|4042.9|4039.9|0
1621974000000|2021-05-25 20:20:00|4043.3|4040.3|4043.5|4040.5|4043.5|4040.5|4043.3|4040.3|0
1621974300000|2021-05-25 20:25:00|4043.4|4040.4|4043.8|4040.8|4043.8|4040.8|4043.4|4040.4|0
1621974600000|2021-05-25 20:30:00|4043.6|4040.6|4044.2|4041.2|4044.4|4041.4|4043.4|4040.4|0
1621974900000|2021-05-25 20:35:00|4044.4|4041.4|4044.4|4041.4|4045.3|4042.3|4044.2|4041.2|0
1621975200000|2021-05-25 20:40:00|4044.7|4041.7|4044.4|4041.4|4044.7|4041.7|4044.2|4041.2|0
1621975500000|2021-05-25 20:45:00|4044.2|4041.2|4044.2|4041.2|4044.4|4041.4|4044.2|4041.2|0
1621975800000|2021-05-25 20:50:00|4044.4|4041.4|4044.7|4041.7|4044.9|4041.9|4044.2|4041.2|0
1621976100000|2021-05-25 20:55:00|4044.4|4041.4|4046|4043|4046.2|4043.2|4044.2|4041.2|0
1621976400000|2021-05-25 21:00:00|4045.9|4042.9|4045.8|4042.8|4046.1|4043.1|4045.7|4042.7|0
1621977000000|2021-05-25 21:10:00|4045.6|4042.6|4045.7|4042.7|4045.8|4042.8|4045.6|4042.6|0
1621977900000|2021-05-25 21:25:00|4045.6|4042.6|4045.6|4042.6|4045.7|4042.7|4045.6|4042.6|0
1621978200000|2021-05-25 21:30:00|4045.7|4042.7|4045.7|4042.7|4045.9|4042.9|4045.2|4042.2|0
1621978500000|2021-05-25 21:35:00|4045.8|4042.8|4045.8|4042.8|4046|4043|4045.8|4042.8|0
1621978800000|2021-05-25 21:40:00|4045.7|4042.7|4045.7|4042.7|4045.9|4042.9|4045.7|4042.7|0
1621979100000|2021-05-25 21:45:00|4045.6|4042.6|4045.4|4042.4|4045.8|4042.8|4045.3|4042.3|0
1621979400000|2021-05-25 21:50:00|4045.5|4042.5|4045.6|4042.6|4045.6|4042.6|4045.5|4042.5|0
1621979700000|2021-05-25 21:55:00|4045.5|4042.5|4045.8|4042.8|4046.2|4043.2|4045.5|4042.5|0
1621980000000|2021-05-25 22:00:00|4045.7|4042.7|4047.2|4044.2|4047.7|4044.7|4045.4|4042.4|0
1621980300000|2021-05-25 22:05:00|4046.9|4043.9|4046.7|4043.7|4047.2|4044.2|4045.9|4042.9|0
1621980600000|2021-05-25 22:10:00|4046.6|4043.6|4046.3|4043.3|4047.4|4044.4|4046.3|4043.3|0
1621980900000|2021-05-25 22:15:00|4046.1|4043.1|4046.7|4043.7|4046.7|4043.7|4046.1|4043.1|0
1621981200000|2021-05-25 22:20:00|4046.8|4043.8|4047.8|4044.8|4048.5|4045.5|4046.8|4043.8|0
1621981500000|2021-05-25 22:25:00|4047.9|4044.9|4048|4045|4048.2|4045.2|4047.8|4044.8|0
1621981800000|2021-05-25 22:30:00|4048.1|4045.1|4048.9|4045.9|4049|4046|4048|4045|0
1621982100000|2021-05-25 22:35:00|4049|4046|4049.8|4046.8|4050.4|4047.4|4048.9|4045.9|0
1621982400000|2021-05-25 22:40:00|4049.9|4046.9|4050|4047|4050.4|4047.4|4049.7|4046.7|0
1621982700000|2021-05-25 22:45:00|4050.2|4047.2|4050.2|4047.2|4050.4|4047.4|4049.8|4046.8|0
1621983000000|2021-05-25 22:50:00|4050.1|4047.1|4050.2|4047.2|4050.4|4047.4|4050|4047|0
1621983300000|2021-05-25 22:55:00|4050.1|4047.1|4050.8|4047.8|4051.5|4048.5|4049.8|4046.8|0
1621983600000|2021-05-25 23:00:00|4051.1|4048.1|4049.8|4046.8|4051.1|4048.1|4049.8|4046.8|0
1621983900000|2021-05-25 23:05:00|4050|4047|4050.2|4047.2|4050.6|4047.6|4049.8|4046.8|0
1621984200000|2021-05-25 23:10:00|4050.4|4047.4|4050.2|4047.2|4050.4|4047.4|4049.8|4046.8|0
1621984500000|2021-05-25 23:15:00|4050|4047|4049.5|4046.5|4050|4047|4049.3|4046.3|0
1621984800000|2021-05-25 23:20:00|4049.7|4046.7|4049.5|4046.5|4049.8|4046.8|4049.5|4046.5|0
1621985100000|2021-05-25 23:25:00|4049.7|4046.7|4049.3|4046.3|4049.8|4046.8|4049.3|4046.3|0
1621985400000|2021-05-25 23:30:00|4049.1|4046.1|4050.2|4047.2|4050.4|4047.4|4049.1|4046.1|0
1621985700000|2021-05-25 23:35:00|4050.4|4047.4|4050.2|4047.2|4050.5|4047.5|4049.8|4046.8|0
1621986000000|2021-05-25 23:40:00|4050.4|4047.4|4050.2|4047.2|4050.6|4047.6|4050|4047|0
1621986300000|2021-05-25 23:45:00|4050.4|4047.4|4049.5|4046.5|4050.4|4047.4|4049.1|4046.1|0
1621986600000|2021-05-25 23:50:00|4049.3|4046.3|4050|4047|4050.2|4047.2|4049.3|4046.3|0
1621986900000|2021-05-25 23:55:00|4050.1|4047.1|4050.6|4047.6|4050.6|4047.6|4050|4047|0
1621987200000|2021-05-26 00:00:00|4050.4|4047.4|4051.9|4048.9|4052.2|4049.2|4049.3|4046.3|0
1621987500000|2021-05-26 00:05:00|4051.7|4048.7|4053.7|4050.7|4053.9|4050.9|4051.5|4048.5|0
1621987800000|2021-05-26 00:10:00|4053.8|4050.8|4051.5|4048.5|4053.9|4050.9|4051.5|4048.5|0
1621988100000|2021-05-26 00:15:00|4051.3|4048.3|4052.1|4050.1|4054.1|4052.1|4051.1|4048.2|712
1621988400000|2021-05-26 00:20:00|4051.6|4049.6|4052.1|4050.1|4053.1|4051.1|4051.1|4049.1|126
1621988700000|2021-05-26 00:25:00|4051.6|4049.6|4052.1|4050.1|4053.1|4051.1|4051.1|4049.1|60
1621989000000|2021-05-26 00:30:00|4051.1|4049.1|4052.1|4050.1|4052.1|4050.1|4051.1|4049.1|60
1621989300000|2021-05-26 00:35:00|||||||||49
1621989600000|2021-05-26 00:40:00|4053.1|4051.1|4054.1|4052.1|4056.1|4054.1|4053.1|4051.1|788
1621989900000|2021-05-26 00:45:00|4055.1|4053.1|4055.1|4053.1|4056.1|4054.1|4054.1|4052.1|287
1621990200000|2021-05-26 00:50:00|4056.1|4054.1|4055.6|4053.6|4056.1|4054.1|4055.1|4053.1|273
1621990500000|2021-05-26 00:55:00|4056.1|4054.1|4055.1|4053.1|4056.1|4054.1|4055.1|4053.1|97
1621990800000|2021-05-26 01:00:00|4056.1|4054.1|4055.1|4053.1|4056.1|4054.1|4054.1|4052.1|208
1621991100000|2021-05-26 01:05:00|4054.6|4052.6|4054.1|4052.1|4055.1|4053.1|4053.1|4051.1|225
1621991400000|2021-05-26 01:10:00|4053.6|4051.6|4054.1|4052.1|4054.1|4052.1|4053.1|4051.1|35
1621991700000|2021-05-26 01:15:00|4053.6|4051.6|4053.1|4051.1|4054.1|4052.1|4053.1|4051.1|171
1621992000000|2021-05-26 01:20:00|4054.1|4052.1|4054.1|4052.1|4054.1|4052.1|4053.1|4051.1|131
1621992300000|2021-05-26 01:25:00|4053.1|4051.1|4054.1|4052.1|4055.1|4053.1|4053.1|4051.1|295
1621992600000|2021-05-26 01:30:00|4055.1|4053.1|4054.1|4052.1|4055.1|4053.1|4053.1|4051.1|217
1621992900000|2021-05-26 01:35:00|4054.6|4052.6|4056.1|4054.1|4056.1|4054.1|4054.1|4052.1|96
1621993200000|2021-05-26 01:40:00|4055.1|4053.1|4058.1|4056.1|4058.1|4056.1|4054.1|4052.1|249
1621993500000|2021-05-26 01:45:00|4057.6|4055.6|4056.1|4054.1|4058.1|4056.1|4056.1|4054.1|99
1621993800000|2021-05-26 01:50:00|4055.1|4053.1|4056.1|4054.1|4057.1|4055.1|4055.1|4053.1|101
1621994100000|2021-05-26 01:55:00|4055.1|4053.1|4055.1|4053.1|4056.1|4054.1|4055.1|4053.1|200
1621994400000|2021-05-26 02:00:00|4056.1|4054.1|4055.1|4053.1|4056.1|4054.1|4054.1|4052.1|115
1621994700000|2021-05-26 02:05:00|4054.6|4052.6|4055.1|4053.1|4055.1|4053.1|4054.1|4052.1|126
1621995000000|2021-05-26 02:10:00|4056.1|4054.1|4054.1|4052.1|4056.1|4054.1|4054.1|4052.1|57
1621995300000|2021-05-26 02:15:00|4055.1|4053.1|4055.1|4053.1|4055.1|4053.1|4054.1|4052.1|22
1621995600000|2021-05-26 02:20:00|4054.1|4052.1|4055.1|4053.1|4055.1|4053.1|4054.1|4052.1|22
1621995900000|2021-05-26 02:25:00|4056.1|4054.1|4054.1|4052.1|4056.1|4054.1|4054.1|4052.1|98
1621996200000|2021-05-26 02:30:00|||||||||55
1621996500000|2021-05-26 02:35:00|4055.1|4053.1|4054.1|4052.1|4055.1|4053.1|4054.1|4052.1|77
1621996800000|2021-05-26 02:40:00|4055.1|4053.1|4055.1|4053.1|4055.1|4053.1|4055.1|4053.1|45
1621997100000|2021-05-26 02:45:00|4054.1|4052.1|4054.1|4052.1|4055.1|4053.1|4054.1|4052.1|157
1621997400000|2021-05-26 02:50:00|||||||||9
1621997700000|2021-05-26 02:55:00|4055.1|4053.1|4055.1|4053.1|4055.1|4053.1|4054.1|4052.1|228
1621998000000|2021-05-26 03:00:00|4054.1|4052.1|4054.1|4052.1|4054.1|4052.1|4054.1|4052.1|69
1621998300000|2021-05-26 03:05:00|4055.1|4053.1|4055.1|4053.1|4055.1|4053.1|4054.1|4052.1|75
1621998600000|2021-05-26 03:10:00|4054.1|4052.1|4055.1|4053.1|4055.1|4053.1|4054.1|4052.1|87
1621998900000|2021-05-26 03:15:00|4056.1|4054.1|4056.1|4054.1|4056.1|4054.1|4054.1|4052.1|204
1621999200000|2021-05-26 03:20:00|||||||||12
1621999500000|2021-05-26 03:25:00|4057.1|4055.1|4056.1|4054.1|4057.1|4055.1|4056.1|4054.1|67
1621999800000|2021-05-26 03:30:00|||||||||15
1622000100000|2021-05-26 03:35:00|4055.1|4053.1|4056.1|4054.1|4056.1|4054.1|4055.1|4053.1|64
1622000400000|2021-05-26 03:40:00|4055.1|4053.1|4056.1|4054.1|4056.1|4054.1|4055.1|4053.1|21
1622000700000|2021-05-26 03:45:00|4057.1|4055.1|4057.1|4055.1|4057.1|4055.1|4056.1|4054.1|100
1622001000000|2021-05-26 03:50:00|4056.1|4054.1|4056.1|4054.1|4056.1|4054.1|4056.1|4054.1|35
1622001300000|2021-05-26 03:55:00|4055.1|4053.1|4056.1|4054.1|4056.1|4054.1|4055.1|4053.1|44
1622001600000|2021-05-26 04:00:00|4055.1|4053.1|4055.1|4053.1|4055.1|4053.1|4055.1|4053.1|8
1622001900000|2021-05-26 04:05:00|4054.6|4052.6|4055.1|4053.1|4055.1|4053.1|4054.6|4052.6|25
1622002200000|2021-05-26 04:10:00|4054.1|4052.1|4055.1|4053.1|4055.1|4053.1|4054.1|4052.1|54
1622002500000|2021-05-26 04:15:00|||||||||38
1622002800000|2021-05-26 04:20:00|4056.1|4054.1|4056.1|4054.1|4056.1|4054.1|4056.1|4054.1|15
1622003100000|2021-05-26 04:25:00|4055.1|4053.1|4056.1|4054.1|4056.1|4054.1|4055.1|4053.1|37
1622003400000|2021-05-26 04:30:00|4055.1|4053.1|4054.1|4052.1|4055.1|4053.1|4054.1|4052.1|196
1622003700000|2021-05-26 04:35:00|||||||||6
1622004000000|2021-05-26 04:40:00|4054.6|4052.6|4054.1|4052.1|4055.1|4053.1|4054.1|4052.1|139
1622004300000|2021-05-26 04:45:00|4055.1|4053.1|4055.1|4053.1|4055.1|4053.1|4054.1|4052.1|62
1622004600000|2021-05-26 04:50:00|||||||||3
1622004900000|2021-05-26 04:55:00|||||||||25
1622005200000|2021-05-26 05:00:00|4054.1|4052.1|4055.1|4053.1|4055.1|4053.1|4054.1|4052.1|298
1622005500000|2021-05-26 05:05:00|4054.6|4052.6|4056.1|4054.1|4056.1|4054.1|4054.6|4052.6|404
1622005800000|2021-05-26 05:10:00|||||||||8
1622006100000|2021-05-26 05:15:00|4055.1|4053.1|4055.1|4053.1|4055.1|4053.1|4055.1|4053.1|186
1622006400000|2021-05-26 05:20:00|4054.1|4052.1|4054.1|4052.1|4055.1|4053.1|4054.1|4052.1|329
1622006700000|2021-05-26 05:25:00|4055.1|4053.1|4055.1|4053.1|4055.1|4053.1|4054.1|4052.1|244
1622007000000|2021-05-26 05:30:00|4056.1|4054.1|4055.1|4053.1|4056.1|4054.1|4055.1|4053.1|244
1622007300000|2021-05-26 05:35:00|||||||||3
1622007600000|2021-05-26 05:40:00|||||||||51
1622007900000|2021-05-26 05:45:00|4054.1|4052.1|4054.1|4052.1|4055.1|4053.1|4054.1|4052.1|292
1622008200000|2021-05-26 05:50:00|||||||||203
1622008500000|2021-05-26 05:55:00|4053.1|4051.1|4054.1|4052.1|4054.1|4052.1|4053.1|4051.1|798
1622008800000|2021-05-26 06:00:00|4053.85|4052.35|4050.85|4049.35|4053.85|4052.35|4050.85|4049.35|1460
1622009100000|2021-05-26 06:05:00|4049.85|4048.35|4051.85|4050.35|4051.85|4050.35|4048.85|4047.35|1338
1622009400000|2021-05-26 06:10:00|4050.85|4049.35|4051.85|4050.35|4052.85|4051.35|4050.85|4049.35|860
1622009700000|2021-05-26 06:15:00|4050.85|4049.35|4050.85|4049.35|4052.85|4051.35|4050.85|4049.35|978
1622010000000|2021-05-26 06:20:00|4050.35|4048.85|4049.85|4048.35|4050.85|4049.35|4049.35|4047.85|1154
1622010300000|2021-05-26 06:25:00|4048.85|4047.35|4049.85|4048.35|4050.85|4049.35|4048.85|4047.35|975
1622010600000|2021-05-26 06:30:00|4050.35|4048.85|4050.85|4049.35|4050.85|4049.35|4049.85|4048.35|428
1622010900000|2021-05-26 06:35:00|4051.85|4050.35|4051.85|4050.35|4051.85|4050.35|4050.85|4049.35|1248
1622011200000|2021-05-26 06:40:00|4052.35|4050.85|4053.85|4052.35|4053.85|4052.35|4051.85|4050.35|1206
1622011500000|2021-05-26 06:45:00|4054.85|4053.35|4054.85|4053.35|4054.85|4053.35|4053.85|4052.35|882
1622011800000|2021-05-26 06:50:00|4053.85|4052.35|4052.85|4051.35|4053.85|4052.35|4052.85|4051.35|641
1622012100000|2021-05-26 06:55:00|4053.85|4052.35|4052.85|4051.35|4054.85|4053.35|4052.85|4051.35|1364
1622012400000|2021-05-26 07:00:00|4051.85|4050.35|4052.85|4051.35|4053.85|4052.35|4046.85|4045.35|11697
1622012700000|2021-05-26 07:05:00|4053.85|4052.35|4051.85|4050.35|4055.85|4054.35|4050.85|4049.35|5856
1622013000000|2021-05-26 07:10:00|4050.85|4049.35|4047.85|4046.35|4052.85|4051.35|4047.85|4046.35|4648
1622013300000|2021-05-26 07:15:00|4048.85|4047.35|4045.85|4044.35|4048.85|4047.35|4043.85|4042.35|6479
1622013600000|2021-05-26 07:20:00|4044.85|4043.35|4046.85|4045.35|4046.85|4045.35|4040.85|4039.35|5715
1622013900000|2021-05-26 07:25:00|4045.85|4044.35|4043.85|4042.35|4046.85|4045.35|4041.85|4040.35|15071
1622014200000|2021-05-26 07:30:00|4044.85|4043.35|4046.85|4045.35|4046.85|4045.35|4043.85|4042.35|8555
1622014500000|2021-05-26 07:35:00|4045.85|4044.35|4043.85|4042.35|4046.85|4045.35|4042.85|4041.35|3483
1622014800000|2021-05-26 07:40:00|4045.85|4044.35|4043.44|4041.94|4045.85|4044.35|4042.44|4040.94|4510
1622015100000|2021-05-26 07:45:00|4042.44|4040.94|4042.44|4040.94|4044.44|4042.94|4041.44|4039.94|2648
1622015400000|2021-05-26 07:50:00|4043.44|4041.94|4042.44|4040.94|4043.44|4041.94|4039.44|4037.94|4221
1622015700000|2021-05-26 07:55:00|4043.44|4041.94|4044.44|4042.94|4044.44|4042.94|4042.44|4040.94|6348
1622016000000|2021-05-26 08:00:00|4043.44|4041.94|4042.44|4040.94|4045.44|4043.94|4040.44|4038.94|2988
1622016300000|2021-05-26 08:05:00|4043.44|4041.94|4044.44|4042.94|4045.44|4043.94|4042.44|4040.94|3469
1622016600000|2021-05-26 08:10:00|4043.44|4041.94|4043.44|4041.94|4044.44|4042.94|4041.44|4039.94|8744
1622016900000|2021-05-26 08:15:00|4044.44|4042.94|4042.44|4040.94|4044.44|4042.94|4041.44|4039.94|3706
1622017200000|2021-05-26 08:20:00|4041.44|4039.94|4043.44|4041.94|4044.44|4042.94|4041.44|4039.94|1588
1622017500000|2021-05-26 08:25:00|4043.94|4042.44|4042.44|4040.94|4044.44|4042.94|4041.44|4039.94|2756
1622017800000|2021-05-26 08:30:00|4041.44|4039.94|4038.44|4036.94|4042.44|4040.94|4037.44|4035.94|4682
1622018100000|2021-05-26 08:35:00|4039.44|4037.94|4038.44|4036.94|4039.44|4037.94|4037.44|4035.94|2742
1622018400000|2021-05-26 08:40:00|4039.44|4037.94|4037.44|4035.94|4039.44|4037.94|4037.44|4035.94|4863
1622018700000|2021-05-26 08:45:00|4038.44|4036.94|4037.44|4035.94|4039.44|4037.94|4035.44|4033.94|3380
1622019000000|2021-05-26 08:50:00|4038.44|4036.94|4038.44|4036.94|4038.44|4036.94|4036.44|4034.94|4722
1622019300000|2021-05-26 08:55:00|4038.94|4037.44|4039.44|4037.94|4041.44|4039.94|4038.44|4036.94|3735
1622019600000|2021-05-26 09:00:00|4038.44|4036.94|4042.44|4040.94|4043.44|4041.94|4038.44|4036.94|2616
1622019900000|2021-05-26 09:05:00|4041.44|4039.94|4042.44|4040.94|4043.44|4041.94|4041.44|4039.94|2937
1622020200000|2021-05-26 09:10:00|4043.44|4041.94|4043.44|4041.94|4044.44|4042.94|4042.44|4040.94|4778
1622020500000|2021-05-26 09:15:00|4044.44|4042.94|4041.44|4039.94|4044.44|4042.94|4041.44|4039.94|4172
1622020800000|2021-05-26 09:20:00|4042.44|4040.94|4043.44|4041.94|4043.44|4041.94|4041.44|4039.94|2930
1622021100000|2021-05-26 09:25:00|4042.44|4040.94|4043.44|4041.94|4044.44|4042.94|4041.44|4039.94|5429
1622021400000|2021-05-26 09:30:00|4044.44|4042.94|4042.44|4040.94|4045.44|4043.94|4042.44|4040.94|4647
1622021700000|2021-05-26 09:35:00|4041.44|4039.94|4041.44|4039.94|4042.44|4040.94|4040.44|4038.94|2308
1622022000000|2021-05-26 09:40:00|4040.44|4038.94|4039.44|4037.94|4040.44|4038.94|4038.44|4036.94|2868
1622022300000|2021-05-26 09:45:00|4038.44|4036.94|4035.44|4033.94|4038.44|4036.94|4033.44|4031.94|6421
1622022600000|2021-05-26 09:50:00|4036.44|4034.94|4034.44|4032.94|4036.44|4034.94|4034.44|4032.94|2894
1622022900000|2021-05-26 09:55:00|4035.44|4033.94|4032.44|4030.94|4035.44|4033.94|4032.44|4030.94|5044
1622023200000|2021-05-26 10:00:00|4033.44|4031.94|4034.44|4032.94|4034.44|4032.94|4032.44|4030.94|4156
1622023500000|2021-05-26 10:05:00|4035.44|4033.94|4034.44|4032.94|4035.44|4033.94|4033.44|4031.94|3593
1622023800000|2021-05-26 10:10:00|4035.44|4033.94|4033.44|4031.94|4035.44|4033.94|4033.44|4031.94|5225
1622024100000|2021-05-26 10:15:00|4032.44|4030.94|4032.44|4030.94|4032.44|4030.94|4031.44|4029.94|1769
1622024400000|2021-05-26 10:20:00|4031.44|4029.94|4032.44|4030.94|4032.44|4030.94|4031.44|4029.94|3846
1622024700000|2021-05-26 10:25:00|4033.44|4031.94|4035.44|4033.94|4035.44|4033.94|4033.44|4031.94|2319
1622025000000|2021-05-26 10:30:00|4036.44|4034.94|4035.44|4033.94|4037.44|4035.94|4035.44|4033.94|1771
1622025300000|2021-05-26 10:35:00|4036.44|4034.94|4034.44|4032.94|4036.44|4034.94|4034.44|4032.94|2153
1622025600000|2021-05-26 10:40:00|4033.44|4031.94|4034.44|4032.94|4035.44|4033.94|4033.44|4031.94|1525
1622025900000|2021-05-26 10:45:00|4033.44|4031.94|4034.44|4032.94|4035.44|4033.94|4032.44|4030.94|2561
1622026200000|2021-05-26 10:50:00|4035.44|4033.94|4035.44|4033.94|4035.44|4033.94|4033.44|4031.94|1612
1622026500000|2021-05-26 10:55:00|4034.44|4032.94|4031.44|4029.94|4034.44|4032.94|4031.44|4029.94|1537
1622026800000|2021-05-26 11:00:00|4032.44|4030.94|4033.44|4031.94|4033.44|4031.94|4031.44|4029.94|3684
1622027100000|2021-05-26 11:05:00|4032.44|4030.94|4030.44|4028.94|4033.44|4031.94|4030.44|4028.94|13274
1622027400000|2021-05-26 11:10:00|4031.44|4029.94|4031.44|4029.94|4031.44|4029.94|4030.44|4028.94|1088
1622027700000|2021-05-26 11:15:00|4032.44|4030.94|4033.44|4031.94|4033.44|4031.94|4032.44|4030.94|1672
1622028000000|2021-05-26 11:20:00|4032.44|4030.94|4034.44|4032.94|4034.44|4032.94|4032.44|4030.94|5385
1622028300000|2021-05-26 11:25:00|4033.44|4031.94|4032.44|4030.94|4033.44|4031.94|4032.44|4030.94|2609
1622028600000|2021-05-26 11:30:00|4031.44|4029.94|4028.94|4027.44|4031.44|4029.94|4028.44|4026.94|5918
1622028900000|2021-05-26 11:35:00|4028.44|4026.94|4028.44|4026.94|4030.44|4028.94|4027.44|4025.94|5314
1622029200000|2021-05-26 11:40:00|4028.18|4026.68|4027.18|4025.68|4028.18|4026.68|4026.18|4024.68|2839
1622029500000|2021-05-26 11:45:00|4026.18|4024.68|4025.18|4023.68|4027.18|4025.68|4025.18|4023.68|1851
1622029800000|2021-05-26 11:50:00|4026.18|4024.68|4025.18|4023.68|4026.18|4024.68|4025.18|4023.68|2285
1622030100000|2021-05-26 11:55:00|4024.18|4022.68|4024.18|4022.68|4024.18|4022.68|4024.18|4022.68|2378
1622030400000|2021-05-26 12:00:00|4024.68|4023.18|4028.18|4026.68|4028.18|4026.68|4024.18|4022.68|2543
1622030700000|2021-05-26 12:05:00|4027.18|4025.68|4029.18|4027.68|4029.18|4027.68|4027.18|4025.68|1505
1622031000000|2021-05-26 12:10:00|4030.18|4028.68|4029.18|4027.68|4030.18|4028.68|4029.18|4027.68|1367
1622031300000|2021-05-26 12:15:00|4030.18|4028.68|4032.18|4030.68|4032.18|4030.68|4030.18|4028.68|1555
1622031600000|2021-05-26 12:20:00|4033.18|4031.68|4033.18|4031.68|4034.18|4032.68|4032.18|4030.68|5542
1622031900000|2021-05-26 12:25:00|4032.18|4030.68|4036.18|4034.68|4037.18|4035.68|4032.18|4030.68|2859
1622032200000|2021-05-26 12:30:00|4035.18|4033.68|4034.18|4032.68|4036.18|4034.68|4033.18|4031.68|2124
1622032500000|2021-05-26 12:35:00|4035.18|4033.68|4034.18|4032.68|4035.18|4033.68|4033.18|4031.68|3110
1622032800000|2021-05-26 12:40:00|4033.18|4031.68|4034.18|4032.68|4035.18|4033.68|4033.18|4031.68|1767
1622033100000|2021-05-26 12:45:00|4033.18|4031.68|4034.18|4032.68|4034.18|4032.68|4033.18|4031.68|2526
1622033400000|2021-05-26 12:50:00|4035.18|4033.68|4034.18|4032.68|4035.18|4033.68|4034.18|4032.68|1906
1622033700000|2021-05-26 12:55:00|4035.18|4033.68|4034.18|4032.68|4035.18|4033.68|4033.18|4031.68|4792
1622034000000|2021-05-26 13:00:00|4035.18|4033.68|4034.18|4032.68|4035.18|4033.68|4033.18|4031.68|4628
1622034300000|2021-05-26 13:05:00|4033.68|4032.18|4031.18|4029.68|4034.18|4032.68|4031.18|4029.68|1833
1622034600000|2021-05-26 13:10:00|4030.68|4029.18|4031.18|4029.68|4031.18|4029.68|4030.18|4028.68|9257
1622034900000|2021-05-26 13:15:00|4032.18|4030.68|4032.18|4030.68|4032.18|4030.68|4031.18|4029.68|1941
1622035200000|2021-05-26 13:20:00|4033.18|4031.68|4033.18|4031.68|4034.18|4032.68|4032.18|4030.68|1393
1622035500000|2021-05-26 13:25:00|4033.68|4032.18|4031.18|4029.68|4034.18|4032.68|4031.18|4029.68|5957
1622035800000|2021-05-26 13:30:00|4032.18|4030.68|4034.18|4032.68|4035.18|4033.68|4031.18|4029.68|5287
1622036100000|2021-05-26 13:35:00|4033.18|4031.68|4031.18|4029.68|4033.18|4031.68|4030.18|4028.68|3926
1622036400000|2021-05-26 13:40:00|4032.18|4030.68|4030.18|4028.68|4033.18|4031.68|4029.18|4027.68|3878
1622036700000|2021-05-26 13:45:00|4031.18|4029.68|4023.18|4021.68|4031.18|4029.68|4023.18|4021.68|8162
1622037000000|2021-05-26 13:50:00|4022.18|4020.68|4026.18|4024.68|4027.18|4025.68|4022.18|4020.68|12831
1622037300000|2021-05-26 13:55:00|4027.18|4025.68|4027.18|4025.68|4028.18|4026.68|4024.18|4022.68|10289
1622037600000|2021-05-26 14:00:00|4028.18|4026.68|4033.18|4031.68|4033.18|4031.68|4027.18|4025.68|20060
1622037900000|2021-05-26 14:05:00|4032.18|4030.68|4032.18|4030.68|4033.18|4031.68|4029.18|4027.68|13134
1622038200000|2021-05-26 14:10:00|4032.55|4031.05|4035.55|4034.05|4035.55|4034.05|4032.55|4031.05|4364
1622038500000|2021-05-26 14:15:00|4034.55|4033.05|4035.55|4034.05|4035.55|4034.05|4034.55|4033.05|3873
1622038800000|2021-05-26 14:20:00|4034.55|4033.05|4034.55|4033.05|4034.55|4033.05|4033.55|4032.05|2979
1622039100000|2021-05-26 14:25:00|4033.55|4032.05|4031.55|4030.05|4033.55|4032.05|4030.55|4029.05|10274
1622039400000|2021-05-26 14:30:00|4032.55|4031.05|4031.55|4030.05|4033.55|4032.05|4031.55|4030.05|8325
1622039700000|2021-05-26 14:35:00|4030.55|4029.05|4030.55|4029.05|4031.55|4030.05|4029.55|4028.05|7908
1622040000000|2021-05-26 14:40:00|4031.55|4030.05|4028.55|4027.05|4031.55|4030.05|4027.55|4026.05|4988
1622040300000|2021-05-26 14:45:00|4029.55|4028.05|4030.55|4029.05|4030.55|4029.05|4029.55|4028.05|7608
1622040600000|2021-05-26 14:50:00|4029.55|4028.05|4030.55|4029.05|4030.55|4029.05|4029.55|4028.05|6305
1622040900000|2021-05-26 14:55:00|4031.55|4030.05|4033.55|4032.05|4033.55|4032.05|4031.55|4030.05|4287
1622041200000|2021-05-26 15:00:00|4034.55|4033.05|4031.55|4030.05|4035.55|4034.05|4031.55|4030.05|6951
1622041500000|2021-05-26 15:05:00|4032.55|4031.05|4033.55|4032.05|4034.55|4033.05|4032.55|4031.05|4318
1622041800000|2021-05-26 15:10:00|4032.55|4031.05|4032.55|4031.05|4033.55|4032.05|4031.55|4030.05|4782
1622042100000|2021-05-26 15:15:00|4033.55|4032.05|4033.55|4032.05|4033.55|4032.05|4031.55|4030.05|5674
1622042400000|2021-05-26 15:20:00|4032.55|4031.05|4032.55|4031.05|4033.55|4032.05|4031.55|4030.05|11011
1622042700000|2021-05-26 15:25:00|4031.55|4030.05|4032.55|4031.05|4032.55|4031.05|4030.55|4029.05|15002
1622043000000|2021-05-26 15:30:00|4031.55|4030.05|4031.55|4030.05|4032.55|4031.05|4028.55|4027.05|32768
1622043300000|2021-05-26 15:35:00|4032.55|4031.05|4032.55|4031.05|4033.55|4032.05|4031.55|4030.05|27015
1622043600000|2021-05-26 15:40:00|||||||||7997
1622043900000|2021-05-26 15:45:00|4033.55|4032.05|4034.55|4033.05|4034.55|4033.05|4032.55|4031.05|5578
1622044200000|2021-05-26 15:50:00|4035.55|4034.05|4035.55|4034.05|4035.55|4034.05|4034.55|4033.05|6843
1622044500000|2021-05-26 15:55:00|4034.55|4033.05|4035.55|4034.05|4035.55|4034.05|4034.55|4033.05|1834
1622044800000|2021-05-26 16:00:00|4036.55|4035.05|4035.55|4034.05|4036.55|4035.05|4035.55|4034.05|1073
1622045100000|2021-05-26 16:05:00|4036.55|4035.05|4036.55|4035.05|4036.55|4035.05|4035.55|4034.05|3954
1622045400000|2021-05-26 16:10:00|||||||||369
1622045700000|2021-05-26 16:15:00|4035.55|4034.05|4035.55|4034.05|4036.55|4035.05|4035.55|4034.05|1417
1622046000000|2021-05-26 16:20:00|4034.55|4033.05|4034.55|4033.05|4035.55|4034.05|4034.55|4033.05|1288
1622046300000|2021-05-26 16:25:00|4035.55|4034.05|4036.55|4035.05|4036.55|4035.05|4035.55|4034.05|721
1622046600000|2021-05-26 16:30:00|||||||||502
1622046900000|2021-05-26 16:35:00|4035.55|4034.05|4035.55|4034.05|4036.55|4035.05|4035.55|4034.05|1122
1622047200000|2021-05-26 16:40:00|4034.55|4033.05|4035.55|4034.05|4035.55|4034.05|4034.55|4033.05|1425
1622047500000|2021-05-26 16:45:00|||||||||292
1622047800000|2021-05-26 16:50:00|||||||||285
1622048100000|2021-05-26 16:55:00|||||||||481
1622048400000|2021-05-26 17:00:00|4036.55|4035.05|4036.55|4035.05|4036.55|4035.05|4035.55|4034.05|931
1622048700000|2021-05-26 17:05:00|4037.55|4036.05|4034.55|4033.05|4037.55|4036.05|4033.55|4032.05|2781
1622049000000|2021-05-26 17:10:00|4035.55|4034.05|4034.55|4033.05|4035.55|4034.05|4033.55|4032.05|1444
1622049300000|2021-05-26 17:15:00|4033.55|4032.05|4035.55|4034.05|4035.55|4034.05|4033.55|4032.05|760
1622049600000|2021-05-26 17:20:00|4036.55|4035.05|4036.55|4035.05|4037.55|4036.05|4036.55|4035.05|532
1622049900000|2021-05-26 17:25:00|4037.55|4036.05|4036.55|4035.05|4037.55|4036.05|4036.55|4035.05|998
1622050200000|2021-05-26 17:30:00|4035.55|4034.05|4035.55|4034.05|4036.55|4035.05|4035.55|4034.05|708
1622050500000|2021-05-26 17:35:00|4036.55|4035.05|4035.55|4034.05|4036.55|4035.05|4034.55|4033.05|702
1622050800000|2021-05-26 17:40:00|4036.55|4035.05|4033.55|4032.05|4036.55|4035.05|4033.55|4032.05|1258
1622051100000|2021-05-26 17:45:00|4034.55|4033.05|4033.55|4032.05|4034.55|4033.05|4032.55|4031.05|1816
1622051400000|2021-05-26 17:50:00|4032.55|4031.05|4032.55|4031.05|4033.55|4032.05|4031.55|4030.05|1001
1622051700000|2021-05-26 17:55:00|4033.55|4032.05|4030.55|4029.05|4033.55|4032.05|4030.55|4029.05|2520
1622052000000|2021-05-26 18:00:00|4031.55|4030.05|4031.55|4030.05|4032.55|4031.05|4031.55|4030.05|626
1622052300000|2021-05-26 18:05:00|4032.55|4031.05|4032.55|4031.05|4032.55|4031.05|4031.55|4030.05|689
1622052600000|2021-05-26 18:10:00|4033.55|4032.05|4033.55|4032.05|4033.55|4032.05|4033.55|4032.05|269
1622052900000|2021-05-26 18:15:00|4034.55|4033.05|4034.55|4033.05|4034.55|4033.05|4034.55|4033.05|246
1622053200000|2021-05-26 18:20:00|4035.55|4034.05|4034.55|4033.05|4035.55|4034.05|4034.55|4033.05|444
1622053500000|2021-05-26 18:25:00|4035.55|4034.05|4035.55|4034.05|4035.55|4034.05|4035.55|4034.05|546
1622053800000|2021-05-26 18:30:00|4034.55|4033.05|4035.55|4034.05|4035.55|4034.05|4034.55|4033.05|1151
1622054100000|2021-05-26 18:35:00|||||||||220
1622054400000|2021-05-26 18:40:00|4036.55|4035.05|4036.55|4035.05|4036.55|4035.05|4035.55|4034.05|245
1622054700000|2021-05-26 18:45:00|||||||||91
1622055000000|2021-05-26 18:50:00|4035.55|4034.05|4035.55|4034.05|4036.55|4035.05|4035.55|4034.05|544
1622055300000|2021-05-26 18:55:00|||||||||58
1622055600000|2021-05-26 19:00:00|||||||||70
1622055900000|2021-05-26 19:05:00|4036.55|4035.05|4035.55|4034.05|4036.55|4035.05|4034.55|4033.05|735
1622056200000|2021-05-26 19:10:00|4034.55|4033.05|4036.55|4035.05|4036.55|4035.05|4034.55|4033.05|630
1622056500000|2021-05-26 19:15:00|4035.55|4034.05|4036.55|4035.05|4036.55|4035.05|4035.55|4034.05|382
1622056800000|2021-05-26 19:20:00|4037.55|4036.05|4037.55|4036.05|4038.55|4037.05|4036.55|4035.05|1261
1622057100000|2021-05-26 19:25:00|4037.05|4035.55|4037.55|4036.05|4038.55|4037.05|4036.55|4035.05|745
1622057400000|2021-05-26 19:30:00|4038.55|4037.05|4037.55|4036.05|4038.55|4037.05|4036.55|4035.05|261
1622057700000|2021-05-26 19:35:00|4038.55|4037.05|4037.55|4036.05|4038.55|4037.05|4037.55|4036.05|886
1622058000000|2021-05-26 19:40:00|4038.05|4036.55|4037.55|4036.05|4038.55|4037.05|4037.55|4036.05|694
1622058300000|2021-05-26 19:45:00|4036.55|4035.05|4036.55|4035.05|4037.55|4036.05|4036.55|4035.05|1018
1622058600000|2021-05-26 19:50:00|4035.55|4034.05|4035.55|4034.05|4036.55|4035.05|4034.55|4033.05|1559
1622058900000|2021-05-26 19:55:00|4034.55|4033.05|4036.55|4035.05|4036.55|4035.05|4032.55|4031.05|6811
1622059200000|2021-05-26 20:00:00|4036.1|4033.1|4035.4|4032.4|4036.3|4033.3|4035|4032|172
1622059500000|2021-05-26 20:05:00|4035.7|4032.7|4036.1|4033.1|4036.3|4033.3|4035.2|4032.2|0
1622059800000|2021-05-26 20:10:00|4035.9|4032.9|4035.9|4032.9|4036.2|4033.2|4035.8|4032.8|0
1622060100000|2021-05-26 20:15:00|4036|4033|4036.2|4033.2|4036.2|4033.2|4036|4033|0
1622060400000|2021-05-26 20:20:00|4036.1|4033.1|4036.3|4033.3|4036.4|4033.4|4035.8|4032.8|0
1622060700000|2021-05-26 20:25:00|4036.2|4033.2|4036.3|4033.3|4036.3|4033.3|4036.2|4033.2|0
1622061000000|2021-05-26 20:30:00|4036|4033|4036.2|4033.2|4036.6|4033.6|4035.8|4032.8|0
1622061300000|2021-05-26 20:35:00|4036|4033|4036|4033|4036.4|4033.4|4036|4033|0
1622061600000|2021-05-26 20:40:00|4036.2|4033.2|4036.2|4033.2|4036.4|4033.4|4036|4033|0
1622061900000|2021-05-26 20:45:00|4036|4033|4036|4033|4036.4|4033.4|4036|4033|0
1622062200000|2021-05-26 20:50:00|4036.2|4033.2|4036.2|4033.2|4036.2|4033.2|4036|4033|0
1622062500000|2021-05-26 20:55:00|4036|4033|4036|4033|4036.4|4033.4|4036|4033|0
1622062800000|2021-05-26 21:00:00|4036.1|4033.1|4036.1|4033.1|4036.2|4033.2|4036|4033|0
1622063100000|2021-05-26 21:05:00|4036|4033|4036.1|4033.1|4036.1|4033.1|4036|4033|0
1622063700000|2021-05-26 21:15:00|4036|4033|4035.7|4032.7|4036|4033|4035.7|4032.7|0
1622064000000|2021-05-26 21:20:00|4035.6|4032.6|4035.9|4032.9|4035.9|4032.9|4035.6|4032.6|0
1622064900000|2021-05-26 21:35:00|4035.8|4032.8|4035.9|4032.9|4035.9|4032.9|4035.8|4032.8|0
1622065200000|2021-05-26 21:40:00|4035.8|4032.8|4035.8|4032.8|4035.9|4032.9|4035.7|4032.7|0
1622065500000|2021-05-26 21:45:00|4035.7|4032.7|4035.8|4032.8|4035.9|4032.9|4035.7|4032.7|0
1622066100000|2021-05-26 21:55:00|4035.9|4032.9|4035.9|4032.9|4035.9|4032.9|4035.9|4032.9|0
1622066400000|2021-05-26 22:00:00|4035.8|4032.8|4038|4035|4038.5|4035.5|4035.8|4032.8|0
1622066700000|2021-05-26 22:05:00|4037.8|4034.8|4036.9|4033.9|4037.8|4034.8|4036.9|4033.9|0
1622067000000|2021-05-26 22:10:00|4037.1|4034.1|4037.6|4034.6|4038|4035|4037.1|4034.1|0
1622067300000|2021-05-26 22:15:00|4037.7|4034.7|4038.2|4035.2|4038.2|4035.2|4037.2|4034.2|0
1622067600000|2021-05-26 22:20:00|4038.4|4035.4|4038.2|4035.2|4038.5|4035.5|4038|4035|0
1622067900000|2021-05-26 22:25:00|4038|4035|4038|4035|4038.7|4035.7|4038|4035|0
1622068200000|2021-05-26 22:30:00|4037.6|4034.6|4036.9|4033.9|4037.8|4034.8|4036.7|4033.7|0
1622068500000|2021-05-26 22:35:00|4037.2|4034.2|4036.1|4033.1|4037.2|4034.2|4036.1|4033.1|0
1622068800000|2021-05-26 22:40:00|4035.7|4032.7|4036.3|4033.3|4036.5|4033.5|4035.7|4032.7|0
1622069100000|2021-05-26 22:45:00|4036.2|4033.2|4035.9|4032.9|4036.5|4033.5|4035.9|4032.9|0
1622069400000|2021-05-26 22:50:00|4036|4033|4035.9|4032.9|4036.1|4033.1|4035.7|4032.7|0
1622069700000|2021-05-26 22:55:00|4036.1|4033.1|4035.4|4032.4|4036.1|4033.1|4035.2|4032.2|0
1622070000000|2021-05-26 23:00:00|4035.2|4032.2|4034.8|4031.8|4035.5|4032.5|4034.6|4031.6|0
1622070300000|2021-05-26 23:05:00|4035|4032|4034.1|4031.1|4035|4032|4034.1|4031.1|0
1622070600000|2021-05-26 23:10:00|4033.9|4030.9|4034.6|4031.6|4035|4032|4033.7|4030.7|0
1622070900000|2021-05-26 23:15:00|4034.7|4031.7|4034.1|4031.1|4034.8|4031.8|4033.9|4030.9|0
1622071200000|2021-05-26 23:20:00|4033.9|4030.9|4034.7|4031.7|4035|4032|4033.6|4030.6|0
1622071500000|2021-05-26 23:25:00|4034.6|4031.6|4035|4032|4035|4032|4034.4|4031.4|0
1622071800000|2021-05-26 23:30:00|4034.9|4031.9|4034.8|4031.8|4035|4032|4034.6|4031.6|0
1622072100000|2021-05-26 23:35:00|4034.9|4031.9|4034.6|4031.6|4035|4032|4034.4|4031.4|0
1622072400000|2021-05-26 23:40:00|4034.4|4031.4|4034.1|4031.1|4034.6|4031.6|4034.1|4031.1|0
1622072700000|2021-05-26 23:45:00|4034.2|4031.2|4033.7|4030.7|4034.4|4031.4|4033.4|4030.4|0
1622073000000|2021-05-26 23:50:00|4033.6|4030.6|4034.8|4031.8|4035|4032|4033.3|4030.3|0
1622073300000|2021-05-26 23:55:00|4034.9|4031.9|4035.4|4032.4|4035.4|4032.4|4034.6|4031.6|0
1622073600000|2021-05-27 00:00:00|4035.2|4032.2|4035.7|4032.7|4036.5|4033.5|4034.6|4031.6|0
1622073900000|2021-05-27 00:05:00|4035.5|4032.5|4034.8|4031.8|4035.9|4032.9|4034.8|4031.8|0
1622074200000|2021-05-27 00:10:00|4034.7|4031.7|4035.2|4032.2|4035.9|4032.9|4034.4|4031.4|0
1622074500000|2021-05-27 00:15:00|4035.1|4032.1|4033.8|4031.8|4035.8|4033.8|4032.8|4030.8|1270
1622074800000|2021-05-27 00:20:00|4034.8|4032.8|4035.8|4033.8|4035.8|4033.8|4034.8|4032.8|301
1622075100000|2021-05-27 00:25:00|4034.8|4032.8|4034.8|4032.8|4035.8|4033.8|4034.8|4032.8|338
1622075400000|2021-05-27 00:30:00|4035.3|4033.3|4035.8|4033.8|4035.8|4033.8|4034.8|4032.8|340
1622075700000|2021-05-27 00:35:00|4034.8|4032.8|4035.8|4033.8|4035.8|4033.8|4034.8|4032.8|279
1622076000000|2021-05-27 00:40:00|4034.8|4032.8|4033.8|4031.8|4034.8|4032.8|4031.8|4029.8|302
1622076300000|2021-05-27 00:45:00|4032.8|4030.8|4033.8|4031.8|4033.8|4031.8|4031.8|4029.8|201
1622076600000|2021-05-27 00:50:00|4032.8|4030.8|4033.8|4031.8|4033.8|4031.8|4031.8|4029.8|251
1622076900000|2021-05-27 00:55:00|4033.3|4031.3|4034.8|4032.8|4034.8|4032.8|4032.8|4030.8|39
1622077200000|2021-05-27 01:00:00|4034.3|4032.3|4034.8|4032.8|4035.8|4033.8|4033.8|4031.8|92
1622077500000|2021-05-27 01:05:00|4035.3|4033.3|4031.8|4029.8|4035.8|4033.8|4030.8|4028.8|181
1622077800000|2021-05-27 01:10:00|4031.3|4029.3|4030.8|4028.8|4031.8|4029.8|4029.8|4027.8|138
1622078100000|2021-05-27 01:15:00|4031.8|4029.8|4030.8|4028.8|4031.8|4029.8|4029.8|4027.8|239
1622078400000|2021-05-27 01:20:00|4030.3|4028.3|4030.8|4028.8|4030.8|4028.8|4029.8|4027.8|151
1622078700000|2021-05-27 01:25:00|4029.8|4027.8|4032.8|4030.8|4032.8|4030.8|4029.8|4027.8|243
1622079000000|2021-05-27 01:30:00|4031.8|4029.8|4031.8|4029.8|4032.8|4030.8|4030.8|4028.8|206
1622079300000|2021-05-27 01:35:00|4030.8|4028.8|4028.8|4026.8|4030.8|4028.8|4028.8|4026.8|667
1622079600000|2021-05-27 01:40:00|4029.3|4027.3|4028.8|4026.8|4030.8|4028.8|4028.8|4026.8|453
1622079900000|2021-05-27 01:45:00|4029.8|4027.8|4029.8|4027.8|4029.8|4027.8|4027.8|4025.8|220
1622080200000|2021-05-27 01:50:00|4029.3|4027.3|4030.8|4028.8|4030.8|4028.8|4028.8|4026.8|471
1622080500000|2021-05-27 01:55:00|4029.8|4027.8|4031.8|4029.8|4031.8|4029.8|4029.8|4027.8|289
1622080800000|2021-05-27 02:00:00|4030.8|4028.8|4030.8|4028.8|4031.8|4029.8|4030.8|4028.8|138
1622081100000|2021-05-27 02:05:00|4031.8|4029.8|4032.8|4030.8|4032.8|4030.8|4030.8|4028.8|538
1622081400000|2021-05-27 02:10:00|4033.8|4031.8|4032.8|4030.8|4033.8|4031.8|4032.8|4030.8|173
1622081700000|2021-05-27 02:15:00|4031.8|4029.8|4032.8|4030.8|4032.8|4030.8|4031.8|4029.8|400
1622082000000|2021-05-27 02:20:00|4032.3|4030.3|4031.8|4029.8|4032.8|4030.8|4031.8|4029.8|39
1622082300000|2021-05-27 02:25:00|4032.8|4030.8|4032.8|4030.8|4032.8|4030.8|4031.8|4029.8|71
1622082600000|2021-05-27 02:30:00|4032.3|4030.3|4030.8|4028.8|4032.8|4030.8|4030.8|4028.8|202
1622082900000|2021-05-27 02:35:00|4031.3|4029.3|4032.8|4030.8|4032.8|4030.8|4030.8|4028.8|217
1622083200000|2021-05-27 02:40:00|4031.8|4029.8|4031.8|4029.8|4032.8|4030.8|4030.8|4028.8|124
1622083500000|2021-05-27 02:45:00|4032.8|4030.8|4033.8|4031.8|4033.8|4031.8|4031.8|4029.8|132
1622083800000|2021-05-27 02:50:00|4034.8|4032.8|4034.8|4032.8|4035.8|4033.8|4033.8|4031.8|100
1622084100000|2021-05-27 02:55:00|4034.3|4032.3|4034.8|4032.8|4034.8|4032.8|4033.8|4031.8|190
1622084400000|2021-05-27 03:00:00|4033.8|4031.8|4033.8|4031.8|4033.8|4031.8|4033.8|4031.8|18
1622084700000|2021-05-27 03:05:00|4032.8|4030.8|4033.8|4031.8|4033.8|4031.8|4032.8|4030.8|357
1622085000000|2021-05-27 03:10:00|4032.8|4030.8|4033.8|4031.8|4033.8|4031.8|4032.8|4030.8|177
1622085300000|2021-05-27 03:15:00|4034.8|4032.8|4034.8|4032.8|4034.8|4032.8|4034.8|4032.8|37
1622085600000|2021-05-27 03:20:00|4033.8|4031.8|4033.8|4031.8|4033.8|4031.8|4033.8|4031.8|30
1622085900000|2021-05-27 03:25:00|4032.8|4030.8|4033.8|4031.8|4033.8|4031.8|4032.8|4030.8|75
1622086200000|2021-05-27 03:30:00|4034.8|4032.8|4034.8|4032.8|4035.8|4033.8|4034.8|4032.8|264
1622086500000|2021-05-27 03:35:00|4035.3|4033.3|4035.8|4033.8|4036.8|4034.8|4034.8|4032.8|81
1622086800000|2021-05-27 03:40:00|4036.8|4034.8|4036.8|4034.8|4036.8|4034.8|4035.8|4033.8|286
1622087100000|2021-05-27 03:45:00|4036.3|4034.3|4036.8|4034.8|4036.8|4034.8|4035.8|4033.8|150
1622087400000|2021-05-27 03:50:00|||||||||26
1622087700000|2021-05-27 03:55:00|4037.8|4035.8|4036.8|4034.8|4037.8|4035.8|4036.8|4034.8|29
1622088000000|2021-05-27 04:00:00|4035.8|4033.8|4034.8|4032.8|4035.8|4033.8|4034.8|4032.8|35
1622088300000|2021-05-27 04:05:00|4035.8|4033.8|4032.8|4030.8|4035.8|4033.8|4032.8|4030.8|543
1622088600000|2021-05-27 04:10:00|4031.8|4029.8|4031.8|4029.8|4031.8|4029.8|4031.8|4029.8|423
1622088900000|2021-05-27 04:15:00|4032.8|4030.8|4032.8|4030.8|4032.8|4030.8|4032.8|4030.8|19
1622089200000|2021-05-27 04:20:00|4033.8|4031.8|4033.8|4031.8|4033.8|4031.8|4033.8|4031.8|110
1622089500000|2021-05-27 04:25:00|4032.8|4030.8|4033.8|4031.8|4033.8|4031.8|4032.8|4030.8|107
1622089800000|2021-05-27 04:30:00|4032.8|4030.8|4032.8|4030.8|4032.8|4030.8|4032.8|4030.8|51
1622090100000|2021-05-27 04:35:00|4033.8|4031.8|4033.8|4031.8|4033.8|4031.8|4033.8|4031.8|33
1622090400000|2021-05-27 04:40:00|4032.8|4030.8|4033.8|4031.8|4033.8|4031.8|4032.8|4030.8|53
1622090700000|2021-05-27 04:45:00|4032.8|4030.8|4033.8|4031.8|4033.8|4031.8|4032.8|4030.8|151
1622091000000|2021-05-27 04:50:00|4032.8|4030.8|4033.8|4031.8|4035.8|4033.8|4032.8|4030.8|499
1622091300000|2021-05-27 04:55:00|4034.8|4032.8|4034.8|4032.8|4034.8|4032.8|4033.8|4031.8|96
1622091600000|2021-05-27 05:00:00|4033.8|4031.8|4033.8|4031.8|4034.8|4032.8|4033.8|4031.8|155
1622091900000|2021-05-27 05:05:00|4032.8|4030.8|4031.8|4029.8|4033.8|4031.8|4031.8|4029.8|158
1622092200000|2021-05-27 05:10:00|4030.8|4028.8|4031.8|4029.8|4031.8|4029.8|4030.8|4028.8|66
1622092500000|2021-05-27 05:15:00|4031.3|4029.3|4031.8|4029.8|4031.8|4029.8|4030.8|4028.8|161
1622092800000|2021-05-27 05:20:00|||||||||57
1622093100000|2021-05-27 05:25:00|4032.8|4030.8|4032.8|4030.8|4032.8|4030.8|4031.8|4029.8|315
1622093400000|2021-05-27 05:30:00|4031.8|4029.8|4032.8|4030.8|4032.8|4030.8|4031.8|4029.8|38
1622093700000|2021-05-27 05:35:00|4031.8|4029.8|4030.8|4028.8|4032.8|4030.8|4030.8|4028.8|356
1622094000000|2021-05-27 05:40:00|4031.8|4029.8|4032.8|4030.8|4033.3|4031.3|4030.8|4028.8|129
1622094300000|2021-05-27 05:45:00|4033.3|4031.3|4033.8|4031.8|4033.8|4031.8|4032.8|4030.8|112
1622094600000|2021-05-27 05:50:00|4032.8|4030.8|4034.8|4032.8|4035.8|4033.8|4032.8|4030.8|523
1622094900000|2021-05-27 05:55:00|4035.8|4033.8|4035.8|4033.8|4035.8|4033.8|4034.8|4032.8|132
1622095200000|2021-05-27 06:00:00|4035.55|4034.05|4034.55|4033.05|4035.55|4034.05|4033.55|4032.05|1034
1622095500000|2021-05-27 06:05:00|4034.05|4032.55|4032.55|4031.05|4034.55|4033.05|4031.55|4030.05|457
1622095800000|2021-05-27 06:10:00|4031.55|4030.05|4032.55|4031.05|4033.55|4032.05|4031.55|4030.05|564
1622096100000|2021-05-27 06:15:00|4032.05|4030.55|4033.55|4032.05|4033.55|4032.05|4031.55|4030.05|522
1622096400000|2021-05-27 06:20:00|4034.55|4033.05|4033.55|4032.05|4034.55|4033.05|4033.55|4032.05|303
1622096700000|2021-05-27 06:25:00|4032.55|4031.05|4032.55|4031.05|4033.55|4032.05|4031.55|4030.05|951
1622097000000|2021-05-27 06:30:00|4031.55|4030.05|4031.55|4030.05|4032.55|4031.05|4031.55|4030.05|1126
1622097300000|2021-05-27 06:35:00|4030.55|4029.05|4030.55|4029.05|4030.55|4029.05|4029.55|4028.05|605
1622097600000|2021-05-27 06:40:00|4029.55|4028.05|4027.55|4026.05|4030.55|4029.05|4026.55|4025.05|1516
1622097900000|2021-05-27 06:45:00|4028.55|4027.05|4027.55|4026.05|4028.55|4027.05|4023.55|4022.05|2366
1622098200000|2021-05-27 06:50:00|4026.55|4025.05|4025.55|4024.05|4027.55|4026.05|4024.55|4023.05|1414
1622098500000|2021-05-27 06:55:00|4026.55|4025.05|4027.55|4026.05|4028.55|4027.05|4025.55|4024.05|2143
1622098800000|2021-05-27 07:00:00|4026.55|4025.05|4029.55|4028.05|4029.55|4028.05|4020.55|4019.05|19725
1622099100000|2021-05-27 07:05:00|4030.55|4029.05|4027.55|4026.05|4032.55|4031.05|4027.55|4026.05|5711
1622099400000|2021-05-27 07:10:00|4028.55|4027.05|4026.55|4025.05|4030.55|4029.05|4024.55|4023.05|6282
1622099700000|2021-05-27 07:15:00|4025.55|4024.05|4023.55|4022.05|4026.55|4025.05|4021.55|4020.05|5750
1622100000000|2021-05-27 07:20:00|4024.55|4023.05|4027.55|4026.05|4029.55|4028.05|4023.55|4022.05|3193
1622100300000|2021-05-27 07:25:00|4028.55|4027.05|4029.55|4028.05|4029.55|4028.05|4026.55|4025.05|4431
1622100600000|2021-05-27 07:30:00|4030.55|4029.05|4025.55|4024.05|4031.55|4030.05|4025.55|4024.05|4714
1622100900000|2021-05-27 07:35:00|4026.55|4025.05|4022.55|4021.05|4027.55|4026.05|4021.55|4020.05|4685
1622101200000|2021-05-27 07:40:00|4022.53|4021.03|4023.53|4022.03|4024.53|4023.03|4019.53|4018.03|5300
1622101500000|2021-05-27 07:45:00|4022.53|4021.03|4024.53|4023.03|4024.53|4023.03|4021.53|4020.03|2079
1622101800000|2021-05-27 07:50:00|4025.53|4024.03|4024.53|4023.03|4027.53|4026.03|4021.53|4020.03|4338
1622102100000|2021-05-27 07:55:00|4023.53|4022.03|4027.53|4026.03|4027.53|4026.03|4023.53|4022.03|2492
1622102400000|2021-05-27 08:00:00|4028.53|4027.03|4032.53|4031.03|4033.53|4032.03|4028.53|4027.03|6908
1622102700000|2021-05-27 08:05:00|4033.53|4032.03|4032.53|4031.03|4033.53|4032.03|4030.53|4029.03|7888
1622103000000|2021-05-27 08:10:00|4033.53|4032.03|4034.53|4033.03|4034.53|4033.03|4032.53|4031.03|3393
1622103300000|2021-05-27 08:15:00|4033.53|4032.03|4030.53|4029.03|4034.53|4033.03|4030.53|4029.03|3454
1622103600000|2021-05-27 08:20:00|4031.53|4030.03|4034.53|4033.03|4034.53|4033.03|4031.53|4030.03|3184
1622103900000|2021-05-27 08:25:00|4033.53|4032.03|4034.53|4033.03|4034.53|4033.03|4032.53|4031.03|1873
1622104200000|2021-05-27 08:30:00|4033.53|4032.03|4033.53|4032.03|4034.53|4033.03|4032.53|4031.03|2832
1622104500000|2021-05-27 08:35:00|4032.53|4031.03|4031.53|4030.03|4032.53|4031.03|4030.53|4029.03|5391
1622104800000|2021-05-27 08:40:00|4032.53|4031.03|4030.53|4029.03|4033.53|4032.03|4030.53|4029.03|3244
1622105100000|2021-05-27 08:45:00|4031.53|4030.03|4030.53|4029.03|4031.53|4030.03|4028.53|4027.03|3404
1622105400000|2021-05-27 08:50:00|4031.53|4030.03|4028.53|4027.03|4031.53|4030.03|4028.53|4027.03|1585
1622105700000|2021-05-27 08:55:00|4027.53|4026.03|4029.53|4028.03|4031.53|4030.03|4027.53|4026.03|1443
1622106000000|2021-05-27 09:00:00|4030.53|4029.03|4030.53|4029.03|4031.53|4030.03|4028.53|4027.03|1406
1622106300000|2021-05-27 09:05:00|4029.53|4028.03|4030.53|4029.03|4031.53|4030.03|4029.53|4028.03|1469
1622106600000|2021-05-27 09:10:00|4031.53|4030.03|4032.53|4031.03|4032.53|4031.03|4030.53|4029.03|1818
1622106900000|2021-05-27 09:15:00|4032.03|4030.53|4030.53|4029.03|4032.53|4031.03|4029.53|4028.03|1401
1622107200000|2021-05-27 09:20:00|4031.53|4030.03|4029.53|4028.03|4031.53|4030.03|4029.53|4028.03|1403
1622107500000|2021-05-27 09:25:00|4030.53|4029.03|4029.53|4028.03|4030.53|4029.03|4027.53|4026.03|3270
1622107800000|2021-05-27 09:30:00|4028.53|4027.03|4031.53|4030.03|4031.53|4030.03|4028.53|4027.03|2417
1622108100000|2021-05-27 09:35:00|4030.53|4029.03|4030.53|4029.03|4031.53|4030.03|4030.53|4029.03|6219
1622108400000|2021-05-27 09:40:00|4031.53|4030.03|4029.53|4028.03|4031.53|4030.03|4029.53|4028.03|1492
1622108700000|2021-05-27 09:45:00|4030.53|4029.03|4031.53|4030.03|4032.53|4031.03|4029.53|4028.03|2308
1622109000000|2021-05-27 09:50:00|4032.53|4031.03|4031.53|4030.03|4033.53|4032.03|4030.53|4029.03|1515
1622109300000|2021-05-27 09:55:00|4030.53|4029.03|4030.53|4029.03|4031.53|4030.03|4029.53|4028.03|1537
1622109600000|2021-05-27 10:00:00|4031.53|4030.03|4031.53|4030.03|4032.53|4031.03|4029.53|4028.03|1164
1622109900000|2021-05-27 10:05:00|4032.53|4031.03|4031.53|4030.03|4032.53|4031.03|4031.53|4030.03|1700
1622110200000|2021-05-27 10:10:00|4032.53|4031.03|4032.53|4031.03|4033.53|4032.03|4031.53|4030.03|917
1622110500000|2021-05-27 10:15:00|4033.53|4032.03|4033.53|4032.03|4033.53|4032.03|4031.53|4030.03|1362
1622110800000|2021-05-27 10:20:00|4032.53|4031.03|4031.53|4030.03|4033.53|4032.03|4030.53|4029.03|1499
1622111100000|2021-05-27 10:25:00|4030.53|4029.03|4030.53|4029.03|4031.53|4030.03|4029.53|4028.03|15860
1622111400000|2021-05-27 10:30:00|4031.53|4030.03|4031.53|4030.03|4031.53|4030.03|4030.53|4029.03|5798
1622111700000|2021-05-27 10:35:00|4032.53|4031.03|4033.53|4032.03|4034.53|4033.03|4032.53|4031.03|1702
1622112000000|2021-05-27 10:40:00|4032.53|4031.03|4033.53|4032.03|4034.53|4033.03|4032.53|4031.03|1522
1622112300000|2021-05-27 10:45:00|4034.53|4033.03|4034.53|4033.03|4035.53|4034.03|4034.53|4033.03|1397
1622112600000|2021-05-27 10:50:00|4033.53|4032.03|4033.53|4032.03|4034.53|4033.03|4032.53|4031.03|1460
1622112900000|2021-05-27 10:55:00|4034.53|4033.03|4033.53|4032.03|4034.53|4033.03|4033.53|4032.03|1020
1622113200000|2021-05-27 11:00:00|4034.53|4033.03|4035.53|4034.03|4035.53|4034.03|4033.53|4032.03|2002
1622113500000|2021-05-27 11:05:00|4036.53|4035.03|4036.53|4035.03|4036.53|4035.03|4035.53|4034.03|1264
1622113800000|2021-05-27 11:10:00|4035.53|4034.03|4036.53|4035.03|4037.53|4036.03|4035.53|4034.03|1000
1622114100000|2021-05-27 11:15:00|4037.53|4036.03|4036.53|4035.03|4037.53|4036.03|4036.53|4035.03|2306
1622114400000|2021-05-27 11:20:00|4037.53|4036.03|4036.53|4035.03|4038.53|4037.03|4036.53|4035.03|1590
1622114700000|2021-05-27 11:25:00|4035.53|4034.03|4035.53|4034.03|4036.53|4035.03|4035.53|4034.03|523
1622115000000|2021-05-27 11:30:00|4036.53|4035.03|4035.53|4034.03|4036.53|4035.03|4034.53|4033.03|4022
1622115300000|2021-05-27 11:35:00|4036.53|4035.03|4036.53|4035.03|4037.53|4036.03|4036.53|4035.03|1646
1622115600000|2021-05-27 11:40:00|4036.56|4035.06|4037.56|4036.06|4037.56|4036.06|4035.56|4034.06|1385
1622115900000|2021-05-27 11:45:00|4038.06|4036.56|4038.56|4037.06|4038.56|4037.06|4037.56|4036.06|2250
1622116200000|2021-05-27 11:50:00|4039.56|4038.06|4040.56|4039.06|4040.56|4039.06|4038.56|4037.06|1612
1622116500000|2021-05-27 11:55:00|4039.56|4038.06|4042.56|4041.06|4042.56|4041.06|4039.56|4038.06|2233
1622116800000|2021-05-27 12:00:00|4043.56|4042.06|4042.56|4041.06|4050.56|4049.06|4042.56|4041.06|17108
1622117100000|2021-05-27 12:05:00|4043.06|4041.56|4039.56|4038.06|4043.56|4042.06|4038.56|4037.06|3393
1622117400000|2021-05-27 12:10:00|4038.56|4037.06|4040.56|4039.06|4040.56|4039.06|4038.56|4037.06|2786
1622117700000|2021-05-27 12:15:00|4041.06|4039.56|4040.56|4039.06|4041.56|4040.06|4039.56|4038.06|1525
1622118000000|2021-05-27 12:20:00|4039.56|4038.06|4039.56|4038.06|4041.56|4040.06|4039.56|4038.06|3873
1622118300000|2021-05-27 12:25:00|4040.56|4039.06|4040.56|4039.06|4041.56|4040.06|4039.56|4038.06|905
1622118600000|2021-05-27 12:30:00|4039.56|4038.06|4044.56|4043.06|4044.56|4043.06|4038.56|4037.06|3440
1622118900000|2021-05-27 12:35:00|4043.56|4042.06|4042.56|4041.06|4044.06|4042.56|4041.56|4040.06|3191
1622119200000|2021-05-27 12:40:00|4041.56|4040.06|4041.56|4040.06|4042.56|4041.06|4040.56|4039.06|1918
1622119500000|2021-05-27 12:45:00|4042.56|4041.06|4042.56|4041.06|4043.56|4042.06|4041.56|4040.06|1132
1622119800000|2021-05-27 12:50:00|4043.56|4042.06|4044.56|4043.06|4044.56|4043.06|4042.56|4041.06|1937
1622120100000|2021-05-27 12:55:00|4044.06|4042.56|4049.56|4048.06|4049.56|4048.06|4043.56|4042.06|5124
1622120400000|2021-05-27 13:00:00|4050.56|4049.06|4050.56|4049.06|4052.56|4051.06|4049.56|4048.06|7572
1622120700000|2021-05-27 13:05:00|4049.56|4048.06|4049.56|4048.06|4051.56|4050.06|4049.56|4048.06|2867
1622121000000|2021-05-27 13:10:00|4050.56|4049.06|4050.56|4049.06|4050.56|4049.06|4049.56|4048.06|3599
1622121300000|2021-05-27 13:15:00|4051.56|4050.06|4052.56|4051.06|4052.56|4051.06|4049.56|4048.06|5854
1622121600000|2021-05-27 13:20:00|4051.56|4050.06|4050.56|4049.06|4053.56|4052.06|4049.56|4048.06|5246
1622121900000|2021-05-27 13:25:00|4051.56|4050.06|4052.56|4051.06|4053.56|4052.06|4051.56|4050.06|5714
1622122200000|2021-05-27 13:30:00|4051.56|4050.06|4054.56|4053.06|4056.56|4055.06|4051.56|4050.06|8787
1622122500000|2021-05-27 13:35:00|4055.56|4054.06|4054.56|4053.06|4056.56|4055.06|4054.56|4053.06|8400
1622122800000|2021-05-27 13:40:00|4055.56|4054.06|4056.56|4055.06|4057.56|4056.06|4054.56|4053.06|6735
1622123100000|2021-05-27 13:45:00|4057.56|4056.06|4054.56|4053.06|4057.56|4056.06|4052.56|4051.06|6128
1622123400000|2021-05-27 13:50:00|4055.56|4054.06|4054.56|4053.06|4056.56|4055.06|4054.56|4053.06|3909
1622123700000|2021-05-27 13:55:00|4053.56|4052.06|4053.56|4052.06|4054.56|4053.06|4053.56|4052.06|5062
1622124000000|2021-05-27 14:00:00|4054.56|4053.06|4052.56|4051.06|4054.56|4053.06|4050.56|4049.06|9354
1622124300000|2021-05-27 14:05:00|4053.56|4052.06|4050.56|4049.06|4053.56|4052.06|4049.56|4048.06|4248
1622124600000|2021-05-27 14:10:00|4050.53|4049.03|4052.53|4051.03|4052.53|4051.03|4049.53|4048.03|6201
1622124900000|2021-05-27 14:15:00|4051.53|4050.03|4051.53|4050.03|4053.53|4052.03|4050.53|4049.03|4721
1622125200000|2021-05-27 14:20:00|4050.53|4049.03|4049.53|4048.03|4051.53|4050.03|4048.53|4047.03|4040
1622125500000|2021-05-27 14:25:00|4050.53|4049.03|4051.53|4050.03|4052.53|4051.03|4049.53|4048.03|3968
1622125800000|2021-05-27 14:30:00|4052.53|4051.03|4053.53|4052.03|4053.53|4052.03|4052.53|4051.03|6186
1622126100000|2021-05-27 14:35:00|4054.53|4053.03|4054.53|4053.03|4055.53|4054.03|4053.53|4052.03|2835
1622126400000|2021-05-27 14:40:00|4053.53|4052.03|4056.53|4055.03|4056.53|4055.03|4053.53|4052.03|7123
1622126700000|2021-05-27 14:45:00|4055.53|4054.03|4053.53|4052.03|4055.53|4054.03|4053.53|4052.03|8283
1622127000000|2021-05-27 14:50:00|4052.53|4051.03|4053.53|4052.03|4053.53|4052.03|4047.53|4046.03|8120
1622127300000|2021-05-27 14:55:00|4052.53|4051.03|4049.53|4048.03|4053.53|4052.03|4049.53|4048.03|5291
1622127600000|2021-05-27 15:00:00|4050.53|4049.03|4048.53|4047.03|4050.53|4049.03|4047.53|4046.03|6283
1622127900000|2021-05-27 15:05:00|4047.53|4046.03|4048.53|4047.03|4049.53|4048.03|4047.53|4046.03|10513
1622128200000|2021-05-27 15:10:00|4047.53|4046.03|4048.53|4047.03|4048.53|4047.03|4047.53|4046.03|6401
1622128500000|2021-05-27 15:15:00|4049.53|4048.03|4047.53|4046.03|4049.53|4048.03|4047.53|4046.03|5717
1622128800000|2021-05-27 15:20:00|4048.53|4047.03|4046.53|4045.03|4048.53|4047.03|4046.53|4045.03|8042
1622129100000|2021-05-27 15:25:00|4047.53|4046.03|4039.53|4038.03|4047.53|4046.03|4039.53|4038.03|38035
1622129400000|2021-05-27 15:30:00|4039.09|4037.59|4040.09|4038.59|4043.09|4041.59|4036.09|4034.59|118699
1622129700000|2021-05-27 15:35:00|4038.09|4036.59|4041.09|4039.59|4042.09|4040.59|4038.09|4036.59|37909
1622130000000|2021-05-27 15:40:00|4042.09|4040.59|4042.09|4040.59|4043.09|4041.59|4042.09|4040.59|20550
1622130300000|2021-05-27 15:45:00|4043.09|4041.59|4043.09|4041.59|4043.09|4041.59|4042.09|4040.59|14064
1622130600000|2021-05-27 15:50:00|4044.09|4042.59|4044.09|4042.59|4045.09|4043.59|4044.09|4042.59|9706
1622130900000|2021-05-27 15:55:00|4043.09|4041.59|4044.09|4042.59|4044.09|4042.59|4043.09|4041.59|4469
1622131200000|2021-05-27 16:00:00|4045.09|4043.59|4045.09|4043.59|4045.09|4043.59|4044.09|4042.59|4095
1622131500000|2021-05-27 16:05:00|4044.09|4042.59|4045.09|4043.59|4045.09|4043.59|4044.09|4042.59|2546
1622131800000|2021-05-27 16:10:00|||||||||2621
1622132100000|2021-05-27 16:15:00|4046.09|4044.59|4045.09|4043.59|4046.09|4044.59|4045.09|4043.59|3838
1622132400000|2021-05-27 16:20:00|4046.09|4044.59|4045.09|4043.59|4046.09|4044.59|4045.09|4043.59|1228
1622132700000|2021-05-27 16:25:00|4044.09|4042.59|4044.09|4042.59|4044.09|4042.59|4044.09|4042.59|835
1622133000000|2021-05-27 16:30:00|4045.09|4043.59|4045.09|4043.59|4045.09|4043.59|4044.09|4042.59|1336
1622133300000|2021-05-27 16:35:00|4046.09|4044.59|4044.09|4042.59|4046.09|4044.59|4043.09|4041.59|2356
1622133600000|2021-05-27 16:40:00|4045.09|4043.59|4044.09|4042.59|4045.09|4043.59|4043.09|4041.59|1533
1622133900000|2021-05-27 16:45:00|||||||||753
1622134200000|2021-05-27 16:50:00|||||||||193
1622134500000|2021-05-27 16:55:00|4045.09|4043.59|4043.09|4041.59|4045.09|4043.59|4043.09|4041.59|2509
1622134800000|2021-05-27 17:00:00|4042.09|4040.59|4042.09|4040.59|4042.09|4040.59|4042.09|4040.59|1310
1622135100000|2021-05-27 17:05:00|4043.09|4041.59|4043.09|4041.59|4044.09|4042.59|4042.09|4040.59|1221
1622135400000|2021-05-27 17:10:00|4044.09|4042.59|4044.09|4042.59|4044.09|4042.59|4044.09|4042.59|635
1622135700000|2021-05-27 17:15:00|4043.09|4041.59|4043.09|4041.59|4044.09|4042.59|4043.09|4041.59|1144
1622136000000|2021-05-27 17:20:00|4044.09|4042.59|4043.09|4041.59|4044.09|4042.59|4043.09|4041.59|304
1622136300000|2021-05-27 17:25:00|4042.09|4040.59|4042.09|4040.59|4043.09|4041.59|4042.09|4040.59|1282
1622136600000|2021-05-27 17:30:00|||||||||60
1622136900000|2021-05-27 17:35:00|4041.09|4039.59|4041.09|4039.59|4041.09|4039.59|4039.09|4037.59|2290
1622137200000|2021-05-27 17:40:00|4040.09|4038.59|4040.09|4038.59|4041.09|4039.59|4040.09|4038.59|209
1622137500000|2021-05-27 17:45:00|4041.09|4039.59|4042.09|4040.59|4042.09|4040.59|4040.09|4038.59|1683
1622137800000|2021-05-27 17:50:00|4043.09|4041.59|4042.09|4040.59|4043.09|4041.59|4042.09|4040.59|2766
1622138100000|2021-05-27 17:55:00|||||||||474
1622138400000|2021-05-27 18:00:00|4041.09|4039.59|4041.09|4039.59|4042.09|4040.59|4040.09|4038.59|720
1622138700000|2021-05-27 18:05:00|4040.59|4039.09|4039.09|4037.59|4041.09|4039.59|4039.09|4037.59|460
1622139000000|2021-05-27 18:10:00|4038.09|4036.59|4039.09|4037.59|4040.09|4038.59|4038.09|4036.59|471
1622139300000|2021-05-27 18:15:00|4038.09|4036.59|4039.09|4037.59|4039.09|4037.59|4038.09|4036.59|950
1622139600000|2021-05-27 18:20:00|4038.09|4036.59|4038.09|4036.59|4039.09|4037.59|4038.09|4036.59|994
1622139900000|2021-05-27 18:25:00|4039.09|4037.59|4040.09|4038.59|4040.09|4038.59|4038.09|4036.59|436
1622140200000|2021-05-27 18:30:00|4039.09|4037.59|4040.09|4038.59|4040.09|4038.59|4039.09|4037.59|412
1622140500000|2021-05-27 18:35:00|4039.09|4037.59|4040.09|4038.59|4040.09|4038.59|4039.09|4037.59|1077
1622140800000|2021-05-27 18:40:00|4039.59|4038.09|4039.09|4037.59|4040.09|4038.59|4039.09|4037.59|236
1622141100000|2021-05-27 18:45:00|4040.09|4038.59|4039.09|4037.59|4040.09|4038.59|4039.09|4037.59|1070
1622141400000|2021-05-27 18:50:00|4040.09|4038.59|4040.09|4038.59|4040.09|4038.59|4039.09|4037.59|761
1622141700000|2021-05-27 18:55:00|4041.09|4039.59|4041.09|4039.59|4041.09|4039.59|4041.09|4039.59|367
1622142000000|2021-05-27 19:00:00|4040.09|4038.59|4039.09|4037.59|4041.09|4039.59|4037.09|4035.59|1607
1622142300000|2021-05-27 19:05:00|4038.09|4036.59|4038.09|4036.59|4039.09|4037.59|4037.09|4035.59|837
1622142600000|2021-05-27 19:10:00|4039.09|4037.59|4040.09|4038.59|4040.09|4038.59|4038.09|4036.59|346
1622142900000|2021-05-27 19:15:00|4041.09|4039.59|4040.09|4038.59|4041.09|4039.59|4040.09|4038.59|404
1622143200000|2021-05-27 19:20:00|4039.09|4037.59|4040.09|4038.59|4040.09|4038.59|4039.09|4037.59|318
1622143500000|2021-05-27 19:25:00|4041.09|4039.59|4040.09|4038.59|4041.09|4039.59|4040.09|4038.59|694
1622143800000|2021-05-27 19:30:00|4041.09|4039.59|4041.09|4039.59|4041.09|4039.59|4040.09|4038.59|1159
1622144100000|2021-05-27 19:35:00|4042.09|4040.59|4042.09|4040.59|4043.09|4041.59|4041.09|4039.59|1308
1622144400000|2021-05-27 19:40:00|4043.09|4041.59|4042.09|4040.59|4043.09|4041.59|4042.09|4040.59|1121
1622144700000|2021-05-27 19:45:00|4043.09|4041.59|4042.09|4040.59|4043.09|4041.59|4042.09|4040.59|1114
1622145000000|2021-05-27 19:50:00|4042.59|4041.09|4045.09|4043.59|4045.09|4043.59|4042.09|4040.59|2152
1622145300000|2021-05-27 19:55:00|4044.09|4042.59|4043.09|4041.59|4047.09|4045.59|4043.09|4041.59|6783
1622145600000|2021-05-27 20:00:00|4042.59|4041.09|4047.24|4044.24|4047.24|4044.24|4040.34|4037.34|183
1622145900000|2021-05-27 20:05:00|4047.04|4044.04|4050.74|4047.74|4050.94|4047.94|4047.04|4044.04|0
1622146200000|2021-05-27 20:10:00|4050.54|4047.54|4052.04|4049.04|4052.94|4049.94|4050.54|4047.54|0
1622146500000|2021-05-27 20:15:00|4051.94|4048.94|4051.94|4048.94|4052.14|4049.14|4051.54|4048.54|0
1622146800000|2021-05-27 20:20:00|4051.84|4048.84|4051.94|4048.94|4052.14|4049.14|4051.64|4048.64|0
1622147100000|2021-05-27 20:25:00|4052.04|4049.04|4051.74|4048.74|4052.04|4049.04|4051.64|4048.64|0
1622147400000|2021-05-27 20:30:00|4051.94|4048.94|4052.54|4049.54|4052.84|4049.84|4051.54|4048.54|0
1622147700000|2021-05-27 20:35:00|4052.84|4049.84|4053.04|4050.04|4053.84|4050.84|4052.54|4049.54|0
1622148000000|2021-05-27 20:40:00|4053.24|4050.24|4053.04|4050.04|4053.44|4050.44|4052.34|4049.34|0
1622148300000|2021-05-27 20:45:00|4053.24|4050.24|4053.04|4050.04|4053.64|4050.64|4053.04|4050.04|0
1622148600000|2021-05-27 20:50:00|4053.24|4050.24|4053.84|4050.84|4054.54|4051.54|4053.04|4050.04|0
1622148900000|2021-05-27 20:55:00|4054.14|4051.14|4054.44|4051.44|4055.14|4052.14|4053.84|4050.84|0
1622149200000|2021-05-27 21:00:00|4054.34|4051.34|4054.24|4051.24|4054.34|4051.34|4054.04|4051.04|0
1622149500000|2021-05-27 21:05:00|4054.34|4051.34|4054.04|4051.04|4054.34|4051.34|4054.04|4051.04|0
1622149800000|2021-05-27 21:10:00|4054.14|4051.14|4054.24|4051.24|4054.54|4051.54|4054.04|4051.04|0
1622150100000|2021-05-27 21:15:00|4054.14|4051.14|4053.94|4050.94|4054.54|4051.54|4053.44|4050.44|0
1622150400000|2021-05-27 21:20:00|4053.54|4050.54|4053.54|4050.54|4053.84|4050.84|4053.44|4050.44|0
1622150700000|2021-05-27 21:25:00|4053.34|4050.34|4053.24|4050.24|4053.34|4050.34|4053.24|4050.24|0
1622151000000|2021-05-27 21:30:00|4053.64|4050.64|4051.04|4048.04|4053.64|4050.64|4051.04|4048.04|0
1622151300000|2021-05-27 21:35:00|4050.94|4047.94|4050.74|4047.74|4051.04|4048.04|4050.64|4047.64|0
1622151600000|2021-05-27 21:40:00|4050.84|4047.84|4050.64|4047.64|4050.84|4047.84|4050.54|4047.54|0
1622151900000|2021-05-27 21:45:00|4050.54|4047.54|4050.64|4047.64|4050.74|4047.74|4050.54|4047.54|0
1622152200000|2021-05-27 21:50:00|4050.74|4047.74|4050.64|4047.64|4050.94|4047.94|4050.54|4047.54|0
1622152500000|2021-05-27 21:55:00|4050.84|4047.84|4052.44|4049.44|4052.54|4049.54|4050.64|4047.64|0
1622152800000|2021-05-27 22:00:00|4052.54|4049.54|4053.64|4050.64|4054.54|4051.54|4052.54|4049.54|0
1622153100000|2021-05-27 22:05:00|4053.84|4050.84|4054.44|4051.44|4054.44|4051.44|4053.24|4050.24|0
1622153400000|2021-05-27 22:10:00|4054.54|4051.54|4054.64|4051.64|4054.94|4051.94|4054.44|4051.44|0
1622153700000|2021-05-27 22:15:00|4054.74|4051.74|4054.04|4051.04|4054.84|4051.84|4054.04|4051.04|0
1622154000000|2021-05-27 22:20:00|4054.24|4051.24|4054.24|4051.24|4054.44|4051.44|4054.14|4051.14|0
1622154300000|2021-05-27 22:25:00|4054.14|4051.14|4054.04|4051.04|4054.24|4051.24|4053.54|4050.54|0
1622154600000|2021-05-27 22:30:00|4053.74|4050.74|4053.64|4050.64|4053.74|4050.74|4053.54|4050.54|0
1622154900000|2021-05-27 22:35:00|4053.54|4050.54|4053.74|4050.74|4053.74|4050.74|4053.54|4050.54|0
1622155200000|2021-05-27 22:40:00|4053.64|4050.64|4053.74|4050.74|4054.44|4051.44|4053.64|4050.64|0
1622155500000|2021-05-27 22:45:00|4054.04|4051.04|4054.34|4051.34|4054.44|4051.44|4053.74|4050.74|0
1622155800000|2021-05-27 22:50:00|4054.44|4051.44|4054.24|4051.24|4054.44|4051.44|4054.04|4051.04|0
1622156100000|2021-05-27 22:55:00|4054.44|4051.44|4054.54|4051.54|4054.64|4051.64|4054.44|4051.44|0
1622156400000|2021-05-27 23:00:00|4054.64|4051.64|4054.24|4051.24|4054.64|4051.64|4054.24|4051.24|0
1622156700000|2021-05-27 23:05:00|4054.14|4051.14|4053.74|4050.74|4054.24|4051.24|4053.74|4050.74|0
1622157000000|2021-05-27 23:10:00|4053.84|4050.84|4053.74|4050.74|4054.04|4051.04|4053.54|4050.54|0
1622157300000|2021-05-27 23:15:00|4053.64|4050.64|4053.34|4050.34|4053.74|4050.74|4053.14|4050.14|0
1622157600000|2021-05-27 23:20:00|4053.44|4050.44|4053.14|4050.14|4053.74|4050.74|4053.14|4050.14|0
1622157900000|2021-05-27 23:25:00|4053.24|4050.24|4054.34|4051.34|4054.44|4051.44|4052.94|4049.94|0
1622158200000|2021-05-27 23:30:00|4054.44|4051.44|4057.24|4054.24|4057.64|4054.64|4054.44|4051.44|0
1622158500000|2021-05-27 23:35:00|4057.34|4054.34|4057.94|4054.94|4058.84|4055.84|4056.84|4053.84|0
1622158800000|2021-05-27 23:40:00|4058.14|4055.14|4058.34|4055.34|4058.34|4055.34|4057.44|4054.44|0
1622159100000|2021-05-27 23:45:00|4058.24|4055.24|4058.74|4055.74|4059.24|4056.24|4057.64|4054.64|0
1622159400000|2021-05-27 23:50:00|4058.64|4055.64|4058.54|4055.54|4058.94|4055.94|4057.94|4054.94|0
1622159700000|2021-05-27 23:55:00|4058.34|4055.34|4057.64|4054.64|4058.54|4055.54|4057.44|4054.44|0
1622160000000|2021-05-28 00:00:00|4057.94|4054.94|4057.44|4054.44|4059.64|4056.64|4057.44|4054.44|0
1622160300000|2021-05-28 00:05:00|4057.54|4054.54|4058.24|4055.24|4058.34|4055.34|4056.84|4053.84|0
1622160600000|2021-05-28 00:10:00|4058.34|4055.34|4057.94|4054.94|4058.54|4055.54|4057.14|4054.14|0
1622160900000|2021-05-28 00:15:00|4058.24|4055.24|4055.34|4053.34|4059.34|4057.34|4053.34|4051.34|2666
1622161200000|2021-05-28 00:20:00|4054.84|4052.84|4055.34|4053.34|4056.34|4054.34|4054.34|4052.34|798
1622161500000|2021-05-28 00:25:00|4055.84|4053.84|4055.34|4053.34|4056.84|4054.84|4054.34|4052.34|239
1622161800000|2021-05-28 00:30:00|4054.84|4052.84|4056.34|4054.34|4056.34|4054.34|4054.34|4052.34|471
1622162100000|2021-05-28 00:35:00|4055.34|4053.34|4055.34|4053.34|4056.34|4054.34|4055.34|4053.34|215
1622162400000|2021-05-28 00:40:00|4054.34|4052.34|4053.34|4051.34|4054.34|4052.34|4053.34|4051.34|155
1622162700000|2021-05-28 00:45:00|4053.84|4051.84|4055.34|4053.34|4055.34|4053.34|4053.84|4051.84|79
1622163000000|2021-05-28 00:50:00|4056.34|4054.34|4054.34|4052.34|4056.34|4054.34|4054.34|4052.34|478
1622163300000|2021-05-28 00:55:00|4055.34|4053.34|4054.34|4052.34|4055.34|4053.34|4054.34|4052.34|261
1622163600000|2021-05-28 01:00:00|4054.84|4052.84|4055.34|4053.34|4055.34|4053.34|4054.34|4052.34|115
1622163900000|2021-05-28 01:05:00|4054.34|4052.34|4055.34|4053.34|4056.34|4054.34|4054.34|4052.34|351
1622164200000|2021-05-28 01:10:00|4055.84|4053.84|4055.34|4053.34|4056.34|4054.34|4054.34|4052.34|250
1622164500000|2021-05-28 01:15:00|4054.84|4052.84|4054.34|4052.34|4055.34|4053.34|4054.34|4052.34|276
1622164800000|2021-05-28 01:20:00|4053.34|4051.34|4054.34|4052.34|4054.34|4052.34|4053.34|4051.34|279
1622165100000|2021-05-28 01:25:00|4055.34|4053.34|4056.34|4054.34|4056.34|4054.34|4054.84|4052.84|327
1622165400000|2021-05-28 01:30:00|4055.34|4053.34|4056.34|4054.34|4057.34|4055.34|4055.34|4053.34|263
1622165700000|2021-05-28 01:35:00|4055.84|4053.84|4056.34|4054.34|4056.34|4054.34|4055.34|4053.34|63
1622166000000|2021-05-28 01:40:00|4056.84|4054.84|4056.34|4054.34|4056.84|4054.84|4055.34|4053.34|103
1622166300000|2021-05-28 01:45:00|4057.34|4055.34|4056.34|4054.34|4057.34|4055.34|4056.34|4054.34|74
1622166600000|2021-05-28 01:50:00|||||||||35
1622166900000|2021-05-28 01:55:00|4055.34|4053.34|4055.34|4053.34|4055.34|4053.34|4054.34|4052.34|189
1622167200000|2021-05-28 02:00:00|4054.34|4052.34|4055.34|4053.34|4056.34|4054.34|4054.34|4052.34|157
1622167500000|2021-05-28 02:05:00|4056.34|4054.34|4055.34|4053.34|4056.34|4054.34|4055.34|4053.34|187
1622167800000|2021-05-28 02:10:00|||||||||5
1622168100000|2021-05-28 02:15:00|||||||||6
1622168400000|2021-05-28 02:20:00|4054.34|4052.34|4053.34|4051.34|4055.34|4053.34|4053.34|4051.34|230
1622168700000|2021-05-28 02:25:00|4054.34|4052.34|4052.34|4050.34|4054.34|4052.34|4052.34|4050.34|291
1622169000000|2021-05-28 02:30:00|4053.34|4051.34|4053.34|4051.34|4053.34|4051.34|4052.34|4050.34|185
1622169300000|2021-05-28 02:35:00|4052.34|4050.34|4052.34|4050.34|4052.34|4050.34|4052.34|4050.34|31
1622169600000|2021-05-28 02:40:00|4053.34|4051.34|4052.34|4050.34|4053.34|4051.34|4052.34|4050.34|170
1622169900000|2021-05-28 02:45:00|4053.34|4051.34|4053.34|4051.34|4053.34|4051.34|4052.34|4050.34|59
1622170200000|2021-05-28 02:50:00|4052.34|4050.34|4053.34|4051.34|4053.34|4051.34|4052.34|4050.34|71
1622170500000|2021-05-28 02:55:00|4054.34|4052.34|4054.34|4052.34|4054.34|4052.34|4054.34|4052.34|70
1622170800000|2021-05-28 03:00:00|4055.34|4053.34|4054.34|4052.34|4055.34|4053.34|4054.34|4052.34|104
1622171100000|2021-05-28 03:05:00|4055.34|4053.34|4054.34|4052.34|4055.34|4053.34|4054.34|4052.34|203
1622171400000|2021-05-28 03:10:00|||||||||22
1622171700000|2021-05-28 03:15:00|4055.34|4053.34|4054.34|4052.34|4055.34|4053.34|4054.34|4052.34|54
1622172000000|2021-05-28 03:20:00|4055.34|4053.34|4054.34|4052.34|4055.34|4053.34|4054.34|4052.34|135
1622172300000|2021-05-28 03:25:00|||||||||25
1622172600000|2021-05-28 03:30:00|4053.34|4051.34|4055.34|4053.34|4055.34|4053.34|4053.34|4051.34|537
1622172900000|2021-05-28 03:35:00|4054.34|4052.34|4054.34|4052.34|4055.34|4053.34|4053.34|4051.34|215
1622173200000|2021-05-28 03:40:00|||||||||59
1622173500000|2021-05-28 03:45:00|4055.34|4053.34|4055.34|4053.34|4055.34|4053.34|4054.34|4052.34|96
1622173800000|2021-05-28 03:50:00|||||||||29
1622174100000|2021-05-28 03:55:00|||||||||41
1622174400000|2021-05-28 04:00:00|4054.34|4052.34|4054.34|4052.34|4054.34|4052.34|4054.34|4052.34|102
1622174700000|2021-05-28 04:05:00|||||||||78
1622175000000|2021-05-28 04:10:00|||||||||50
1622175300000|2021-05-28 04:15:00|4055.34|4053.34|4054.34|4052.34|4055.34|4053.34|4054.34|4052.34|53
1622175600000|2021-05-28 04:20:00|||||||||11
1622175900000|2021-05-28 04:25:00|4053.34|4051.34|4053.34|4051.34|4054.34|4052.34|4053.34|4051.34|132
1622176200000|2021-05-28 04:30:00|4054.34|4052.34|4053.34|4051.34|4054.34|4052.34|4053.34|4051.34|261
1622176500000|2021-05-28 04:35:00|||||||||30
1622177100000|2021-05-28 04:45:00|4054.34|4052.34|4054.34|4052.34|4054.34|4052.34|4054.34|4052.34|142
1622177400000|2021-05-28 04:50:00|4055.34|4053.34|4055.34|4053.34|4055.34|4053.34|4054.34|4052.34|233
1622177700000|2021-05-28 04:55:00|||||||||53
1622178000000|2021-05-28 05:00:00|4056.34|4054.34|4055.34|4053.34|4056.34|4054.34|4055.34|4053.34|156
1622178300000|2021-05-28 05:05:00|4054.34|4052.34|4055.34|4053.34|4055.34|4053.34|4054.34|4052.34|248
1622178600000|2021-05-28 05:10:00|||||||||209
1622178900000|2021-05-28 05:15:00|4054.84|4052.84|4054.34|4052.34|4054.84|4052.84|4054.34|4052.34|53
1622179200000|2021-05-28 05:20:00|4055.34|4053.34|4054.34|4052.34|4055.34|4053.34|4054.34|4052.34|92
1622179500000|2021-05-28 05:25:00|4055.34|4053.34|4054.34|4052.34|4055.34|4053.34|4054.34|4052.34|90
1622179800000|2021-05-28 05:30:00|4053.34|4051.34|4053.34|4051.34|4053.34|4051.34|4052.34|4050.34|417
1622180100000|2021-05-28 05:35:00|4052.84|4050.84|4053.34|4051.34|4053.34|4051.34|4052.34|4050.34|301
1622180400000|2021-05-28 05:40:00|4054.34|4052.34|4053.34|4051.34|4054.34|4052.34|4053.34|4051.34|380
1622180700000|2021-05-28 05:45:00|4052.34|4050.34|4053.34|4051.34|4053.34|4051.34|4052.34|4050.34|328
1622181000000|2021-05-28 05:50:00|4053.84|4051.84|4053.34|4051.34|4054.34|4052.34|4053.34|4051.34|361
1622181300000|2021-05-28 05:55:00|4052.34|4050.34|4054.34|4052.34|4054.34|4052.34|4052.34|4050.34|566
1622181600000|2021-05-28 06:00:00|4054.09|4052.59|4052.09|4050.59|4054.09|4052.59|4051.09|4049.59|1585
1622181900000|2021-05-28 06:05:00|4052.59|4051.09|4051.09|4049.59|4053.09|4051.59|4051.09|4049.59|1449
1622182200000|2021-05-28 06:10:00|4050.09|4048.59|4050.09|4048.59|4050.09|4048.59|4049.09|4047.59|785
1622182500000|2021-05-28 06:15:00|4051.09|4049.59|4050.09|4048.59|4051.09|4049.59|4050.09|4048.59|957
1622182800000|2021-05-28 06:20:00|4049.09|4047.59|4049.09|4047.59|4050.09|4048.59|4049.09|4047.59|767
1622183100000|2021-05-28 06:25:00|4050.09|4048.59|4050.09|4048.59|4051.09|4049.59|4049.09|4047.59|677
1622183400000|2021-05-28 06:30:00|4049.09|4047.59|4050.09|4048.59|4050.09|4048.59|4049.09|4047.59|709
1622183700000|2021-05-28 06:35:00|4049.59|4048.09|4051.09|4049.59|4051.09|4049.59|4049.09|4047.59|1269
1622184000000|2021-05-28 06:40:00|4050.59|4049.09|4050.09|4048.59|4051.09|4049.59|4050.09|4048.59|454
1622184300000|2021-05-28 06:45:00|4051.09|4049.59|4052.09|4050.59|4052.09|4050.59|4050.09|4048.59|1178
1622184600000|2021-05-28 06:50:00|4053.09|4051.59|4053.09|4051.59|4053.09|4051.59|4052.09|4050.59|2072
1622184900000|2021-05-28 06:55:00|4052.09|4050.59|4054.09|4052.59|4055.09|4053.59|4052.09|4050.59|2118
1622185200000|2021-05-28 07:00:00|4055.09|4053.59|4050.09|4048.59|4055.09|4053.59|4049.09|4047.59|9767
1622185500000|2021-05-28 07:05:00|4049.09|4047.59|4050.09|4048.59|4053.09|4051.59|4049.09|4047.59|7153
1622185800000|2021-05-28 07:10:00|4049.09|4047.59|4053.09|4051.59|4053.09|4051.59|4049.09|4047.59|4590
1622186100000|2021-05-28 07:15:00|4052.09|4050.59|4053.09|4051.59|4055.09|4053.59|4051.09|4049.59|5851
1622186400000|2021-05-28 07:20:00|4054.09|4052.59|4054.09|4052.59|4055.09|4053.59|4051.09|4049.59|4446
1622186700000|2021-05-28 07:25:00|4053.09|4051.59|4053.09|4051.59|4054.09|4052.59|4052.09|4050.59|6694
1622187000000|2021-05-28 07:30:00|4052.09|4050.59|4053.09|4051.59|4053.09|4051.59|4051.09|4049.59|5303
1622187300000|2021-05-28 07:35:00|4052.09|4050.59|4053.09|4051.59|4055.09|4053.59|4052.09|4050.59|4788
1622187600000|2021-05-28 07:40:00|4053.25|4051.75|4055.25|4053.75|4055.25|4053.75|4053.25|4051.75|1902
1622187900000|2021-05-28 07:45:00|4056.25|4054.75|4054.25|4052.75|4056.25|4054.75|4054.25|4052.75|1739
1622188200000|2021-05-28 07:50:00|4053.25|4051.75|4055.25|4053.75|4055.25|4053.75|4053.25|4051.75|1266
1622188500000|2021-05-28 07:55:00|4054.25|4052.75|4055.25|4053.75|4056.25|4054.75|4054.25|4052.75|1747
1622188800000|2021-05-28 08:00:00|4056.25|4054.75|4055.25|4053.75|4057.25|4055.75|4055.25|4053.75|7280
1622189100000|2021-05-28 08:05:00|4056.25|4054.75|4057.25|4055.75|4059.25|4057.75|4055.25|4053.75|5356
1622189400000|2021-05-28 08:10:00|4056.25|4054.75|4056.25|4054.75|4057.25|4055.75|4054.25|4052.75|2532
1622189700000|2021-05-28 08:15:00|4057.25|4055.75|4057.25|4055.75|4058.25|4056.75|4055.25|4053.75|2853
1622190000000|2021-05-28 08:20:00|4056.25|4054.75|4055.25|4053.75|4057.25|4055.75|4055.25|4053.75|3655
1622190300000|2021-05-28 08:25:00|4055.75|4054.25|4057.25|4055.75|4057.25|4055.75|4055.25|4053.75|3476
1622190600000|2021-05-28 08:30:00|4056.25|4054.75|4058.25|4056.75|4058.25|4056.75|4056.25|4054.75|3162
1622190900000|2021-05-28 08:35:00|4059.25|4057.75|4059.25|4057.75|4060.25|4058.75|4058.25|4056.75|3545
1622191200000|2021-05-28 08:40:00|4058.25|4056.75|4058.25|4056.75|4059.25|4057.75|4057.25|4055.75|2117
1622191500000|2021-05-28 08:45:00|4059.25|4057.75|4059.25|4057.75|4059.25|4057.75|4058.25|4056.75|2073
1622191800000|2021-05-28 08:50:00|4058.25|4056.75|4060.25|4058.75|4060.25|4058.75|4058.25|4056.75|3385
1622192100000|2021-05-28 08:55:00|4059.25|4057.75|4060.25|4058.75|4061.25|4059.75|4059.25|4057.75|4291
1622192400000|2021-05-28 09:00:00|4061.25|4059.75|4059.25|4057.75|4061.25|4059.75|4059.25|4057.75|7008
1622192700000|2021-05-28 09:05:00|4058.25|4056.75|4058.25|4056.75|4058.25|4056.75|4056.25|4054.75|1689
1622193000000|2021-05-28 09:10:00|4057.25|4055.75|4060.25|4058.75|4060.25|4058.75|4057.25|4055.75|2561
1622193300000|2021-05-28 09:15:00|4059.25|4057.75|4061.25|4059.75|4061.25|4059.75|4059.25|4057.75|1738
1622193600000|2021-05-28 09:20:00|||||||||2224
1622193900000|2021-05-28 09:25:00|4062.25|4060.75|4062.25|4060.75|4062.25|4060.75|4061.25|4059.75|3390
1622194200000|2021-05-28 09:30:00|4063.25|4061.75|4061.25|4059.75|4063.25|4061.75|4060.25|4058.75|5887
1622194500000|2021-05-28 09:35:00|4062.25|4060.75|4062.25|4060.75|4062.25|4060.75|4062.25|4060.75|1954
1622194800000|2021-05-28 09:40:00|4063.25|4061.75|4064.25|4062.75|4064.25|4062.75|4063.25|4061.75|5119
1622195100000|2021-05-28 09:45:00|4065.25|4063.75|4063.25|4061.75|4065.25|4063.75|4063.25|4061.75|4314
1622195400000|2021-05-28 09:50:00|4061.25|4059.75|4059.25|4057.75|4062.25|4060.75|4057.25|4055.75|14841
1622195700000|2021-05-28 09:55:00|4058.25|4056.75|4060.25|4058.75|4060.25|4058.75|4058.25|4056.75|7438
1622196000000|2021-05-28 10:00:00|4061.25|4059.75|4061.25|4059.75|4063.25|4061.75|4060.25|4058.75|5572
1622196300000|2021-05-28 10:05:00|4060.25|4058.75|4056.25|4054.75|4060.25|4058.75|4056.25|4054.75|7051
1622196600000|2021-05-28 10:10:00|4055.25|4053.75|4058.25|4056.75|4058.25|4056.75|4055.25|4053.75|5447
1622196900000|2021-05-28 10:15:00|4059.25|4057.75|4058.25|4056.75|4060.25|4058.75|4058.25|4056.75|1800
1622197200000|2021-05-28 10:20:00|4059.25|4057.75|4060.25|4058.75|4060.25|4058.75|4059.25|4057.75|1930
1622197500000|2021-05-28 10:25:00|4059.25|4057.75|4061.25|4059.75|4061.25|4059.75|4059.25|4057.75|3718
1622197800000|2021-05-28 10:30:00|4062.25|4060.75|4062.25|4060.75|4062.25|4060.75|4061.25|4059.75|2419
1622198100000|2021-05-28 10:35:00|4061.25|4059.75|4063.25|4061.75|4063.25|4061.75|4061.25|4059.75|4148
1622198400000|2021-05-28 10:40:00|4062.25|4060.75|4062.25|4060.75|4063.25|4061.75|4062.25|4060.75|5899
1622198700000|2021-05-28 10:45:00|4063.25|4061.75|4062.25|4060.75|4063.25|4061.75|4062.25|4060.75|1551
1622199000000|2021-05-28 10:50:00|4063.25|4061.75|4065.25|4063.75|4065.25|4063.75|4063.25|4061.75|4847
1622199300000|2021-05-28 10:55:00|4066.25|4064.75|4066.25|4064.75|4066.25|4064.75|4065.25|4063.75|5763
1622199600000|2021-05-28 11:00:00|4065.25|4063.75|4065.25|4063.75|4066.25|4064.75|4064.25|4062.75|2294
1622199900000|2021-05-28 11:05:00|4064.25|4062.75|4065.25|4063.75|4066.25|4064.75|4064.25|4062.75|1945
1622200200000|2021-05-28 11:10:00|4064.25|4062.75|4064.25|4062.75|4065.25|4063.75|4064.25|4062.75|1176
1622200500000|2021-05-28 11:15:00|4065.25|4063.75|4064.25|4062.75|4065.25|4063.75|4064.25|4062.75|2101
1622200800000|2021-05-28 11:20:00|4063.25|4061.75|4064.25|4062.75|4065.25|4063.75|4063.25|4061.75|1377
1622201100000|2021-05-28 11:25:00|4065.25|4063.75|4064.25|4062.75|4065.25|4063.75|4064.25|4062.75|1305
1622201400000|2021-05-28 11:30:00|4065.25|4063.75|4065.25|4063.75|4065.25|4063.75|4064.25|4062.75|2999
1622201700000|2021-05-28 11:35:00|4064.25|4062.75|4063.25|4061.75|4064.25|4062.75|4062.25|4060.75|2469
1622202000000|2021-05-28 11:40:00|4063.11|4061.61|4063.11|4061.61|4064.11|4062.61|4063.11|4061.61|3719
1622202300000|2021-05-28 11:45:00|4064.11|4062.61|4063.11|4061.61|4064.11|4062.61|4063.11|4061.61|2300
1622202600000|2021-05-28 11:50:00|4064.11|4062.61|4063.11|4061.61|4064.11|4062.61|4063.11|4061.61|1783
1622202900000|2021-05-28 11:55:00|4064.11|4062.61|4064.11|4062.61|4065.11|4063.61|4063.11|4061.61|3891
1622203200000|2021-05-28 12:00:00|4065.11|4063.61|4065.11|4063.61|4065.11|4063.61|4064.11|4062.61|1990
1622203500000|2021-05-28 12:05:00|4064.11|4062.61|4064.11|4062.61|4065.11|4063.61|4064.11|4062.61|4704
1622203800000|2021-05-28 12:10:00|4063.11|4061.61|4063.11|4061.61|4064.11|4062.61|4063.11|4061.61|12999
1622204100000|2021-05-28 12:15:00|4064.11|4062.61|4065.11|4063.61|4065.11|4063.61|4064.11|4062.61|4464
1622204400000|2021-05-28 12:20:00|4066.11|4064.61|4066.11|4064.61|4067.11|4065.61|4065.11|4063.61|4047
1622204700000|2021-05-28 12:25:00|4067.11|4065.61|4067.11|4065.61|4067.11|4065.61|4067.11|4065.61|861
1622205000000|2021-05-28 12:30:00|4068.11|4066.61|4065.11|4063.61|4069.11|4067.61|4065.11|4063.61|8989
1622205300000|2021-05-28 12:35:00|4064.11|4062.61|4066.11|4064.61|4066.11|4064.61|4064.11|4062.61|1593
1622205600000|2021-05-28 12:40:00|4067.11|4065.61|4069.11|4067.61|4069.11|4067.61|4066.11|4064.61|3659
1622205900000|2021-05-28 12:45:00|4068.11|4066.61|4069.11|4067.61|4069.11|4067.61|4068.11|4066.61|2737
1622206200000|2021-05-28 12:50:00|4070.11|4068.61|4070.11|4068.61|4072.11|4070.61|4069.11|4067.61|6586
1622206500000|2021-05-28 12:55:00|4071.11|4069.61|4071.11|4069.61|4072.11|4070.61|4070.11|4068.61|6653
1622206800000|2021-05-28 13:00:00|4072.11|4070.61|4069.11|4067.61|4072.11|4070.61|4069.11|4067.61|6014
1622207100000|2021-05-28 13:05:00|4070.11|4068.61|4071.11|4069.61|4071.11|4069.61|4069.11|4067.61|1965
1622207400000|2021-05-28 13:10:00|4070.11|4068.61|4070.11|4068.61|4071.11|4069.61|4070.11|4068.61|5562
1622207700000|2021-05-28 13:15:00|4071.11|4069.61|4072.11|4070.61|4072.11|4070.61|4071.11|4069.61|3406
1622208000000|2021-05-28 13:20:00|4073.11|4071.61|4073.11|4071.61|4074.11|4072.61|4072.11|4070.61|3031
1622208300000|2021-05-28 13:25:00|4072.11|4070.61|4072.11|4070.61|4073.11|4071.61|4070.11|4068.61|4805
1622208600000|2021-05-28 13:30:00|4071.11|4069.61|4071.11|4069.61|4072.11|4070.61|4069.11|4067.61|15193
1622208900000|2021-05-28 13:35:00|4072.11|4070.61|4071.11|4069.61|4073.11|4071.61|4070.11|4068.61|5303
1622209200000|2021-05-28 13:40:00|4072.11|4070.61|4071.11|4069.61|4072.11|4070.61|4069.11|4067.61|4837
1622209500000|2021-05-28 13:45:00|4072.11|4070.61|4074.11|4072.61|4077.11|4075.61|4071.11|4069.61|18507
1622209800000|2021-05-28 13:50:00|4075.11|4073.61|4075.11|4073.61|4077.11|4075.61|4073.11|4071.61|10771
1622210100000|2021-05-28 13:55:00|4076.11|4074.61|4075.11|4073.61|4076.11|4074.61|4074.11|4072.61|3142
1622210400000|2021-05-28 14:00:00|4075.61|4074.11|4075.11|4073.61|4077.11|4075.61|4074.11|4072.61|5900
1622210700000|2021-05-28 14:05:00|4076.11|4074.61|4072.11|4070.61|4076.11|4074.61|4071.11|4069.61|5408
1622211000000|2021-05-28 14:10:00|4072.31|4070.81|4070.31|4068.81|4072.31|4070.81|4069.31|4067.81|8591
1622211300000|2021-05-28 14:15:00|4069.31|4067.81|4069.31|4067.81|4070.31|4068.81|4069.31|4067.81|4916
1622211600000|2021-05-28 14:20:00|4068.31|4066.81|4068.31|4066.81|4069.31|4067.81|4068.31|4066.81|8424
1622211900000|2021-05-28 14:25:00|4069.31|4067.81|4069.31|4067.81|4069.31|4067.81|4067.31|4065.81|4565
1622212200000|2021-05-28 14:30:00|4070.31|4068.81|4071.31|4069.81|4072.31|4070.81|4070.31|4068.81|13357
1622212500000|2021-05-28 14:35:00|4072.31|4070.81|4071.31|4069.81|4072.31|4070.81|4070.31|4068.81|5201
1622212800000|2021-05-28 14:40:00|4070.31|4068.81|4072.31|4070.81|4072.31|4070.81|4070.31|4068.81|3870
1622213100000|2021-05-28 14:45:00|4071.31|4069.81|4072.31|4070.81|4073.31|4071.81|4071.31|4069.81|5039
1622213400000|2021-05-28 14:50:00|4073.31|4071.81|4071.31|4069.81|4073.31|4071.81|4071.31|4069.81|7480
1622213700000|2021-05-28 14:55:00|4072.31|4070.81|4072.31|4070.81|4072.31|4070.81|4071.31|4069.81|2665
1622214000000|2021-05-28 15:00:00|4071.31|4069.81|4069.31|4067.81|4071.31|4069.81|4068.31|4066.81|10179
1622214300000|2021-05-28 15:05:00|4068.31|4066.81|4070.31|4068.81|4070.31|4068.81|4068.31|4066.81|13772
1622214600000|2021-05-28 15:10:00|4071.31|4069.81|4070.31|4068.81|4071.31|4069.81|4070.31|4068.81|6523
1622214900000|2021-05-28 15:15:00|4069.31|4067.81|4070.31|4068.81|4071.31|4069.81|4069.31|4067.81|8101
1622215200000|2021-05-28 15:20:00|4071.31|4069.81|4072.31|4070.81|4072.31|4070.81|4071.31|4069.81|5306
1622215500000|2021-05-28 15:25:00|4071.31|4069.81|4070.31|4068.81|4072.31|4070.81|4068.31|4066.81|26732
1622215800000|2021-05-28 15:30:00|4070.09|4068.59|4071.09|4069.59|4072.09|4070.59|4069.09|4067.59|49211
1622216100000|2021-05-28 15:35:00|4070.09|4068.59|4070.09|4068.59|4071.09|4069.59|4070.09|4068.59|20720
1622216400000|2021-05-28 15:40:00|4071.09|4069.59|4072.09|4070.59|4073.09|4071.59|4071.09|4069.59|6720
1622216700000|2021-05-28 15:45:00|4071.09|4069.59|4069.09|4067.59|4071.09|4069.59|4069.09|4067.59|5934
1622217000000|2021-05-28 15:50:00|4070.09|4068.59|4070.09|4068.59|4070.09|4068.59|4070.09|4068.59|16149
1622217300000|2021-05-28 15:55:00|4071.09|4069.59|4072.09|4070.59|4072.09|4070.59|4071.09|4069.59|5100
1622217600000|2021-05-28 16:00:00|4071.09|4069.59|4072.09|4070.59|4072.09|4070.59|4071.09|4069.59|1466
1622217900000|2021-05-28 16:05:00|4073.09|4071.59|4073.09|4071.59|4073.09|4071.59|4073.09|4071.59|1643
1622218200000|2021-05-28 16:10:00|4072.09|4070.59|4073.09|4071.59|4073.09|4071.59|4072.09|4070.59|692
1622218500000|2021-05-28 16:15:00|4072.09|4070.59|4073.09|4071.59|4073.09|4071.59|4072.09|4070.59|2528
1622218800000|2021-05-28 16:20:00|4072.09|4070.59|4072.09|4070.59|4073.09|4071.59|4072.09|4070.59|2326
1622219100000|2021-05-28 16:25:00|4071.09|4069.59|4072.09|4070.59|4072.09|4070.59|4071.09|4069.59|853
1622219400000|2021-05-28 16:30:00|4071.09|4069.59|4072.09|4070.59|4073.09|4071.59|4071.09|4069.59|3804
1622219700000|2021-05-28 16:35:00|||||||||805
1622220000000|2021-05-28 16:40:00|4073.09|4071.59|4072.09|4070.59|4073.09|4071.59|4072.09|4070.59|1026
1622220300000|2021-05-28 16:45:00|4071.09|4069.59|4070.09|4068.59|4071.09|4069.59|4070.09|4068.59|2052
1622220600000|2021-05-28 16:50:00|4071.09|4069.59|4070.09|4068.59|4071.09|4069.59|4069.09|4067.59|1811
1622220900000|2021-05-28 16:55:00|||||||||306
1622221200000|2021-05-28 17:00:00|4070.59|4069.09|4071.09|4069.59|4071.09|4069.59|4070.09|4068.59|959
1622221500000|2021-05-28 17:05:00|4070.09|4068.59|4070.09|4068.59|4070.09|4068.59|4070.09|4068.59|201
1622221800000|2021-05-28 17:10:00|4071.09|4069.59|4068.09|4066.59|4071.09|4069.59|4068.09|4066.59|2550
1622222100000|2021-05-28 17:15:00|4069.09|4067.59|4069.09|4067.59|4069.09|4067.59|4068.09|4066.59|1086
1622222400000|2021-05-28 17:20:00|4068.09|4066.59|4069.09|4067.59|4069.09|4067.59|4068.09|4066.59|2518
1622222700000|2021-05-28 17:25:00|4070.09|4068.59|4069.09|4067.59|4070.09|4068.59|4069.09|4067.59|436
1622223000000|2021-05-28 17:30:00|4070.09|4068.59|4070.09|4068.59|4071.09|4069.59|4069.09|4067.59|820
1622223300000|2021-05-28 17:35:00|4071.09|4069.59|4069.09|4067.59|4071.09|4069.59|4069.09|4067.59|620
1622223600000|2021-05-28 17:40:00|4070.09|4068.59|4070.09|4068.59|4070.09|4068.59|4069.09|4067.59|1205
1622223900000|2021-05-28 17:45:00|4069.09|4067.59|4071.09|4069.59|4071.09|4069.59|4069.09|4067.59|352
1622224200000|2021-05-28 17:50:00|4070.09|4068.59|4070.09|4068.59|4071.09|4069.59|4070.09|4068.59|1167
1622224500000|2021-05-28 17:55:00|4070.59|4069.09|4070.09|4068.59|4071.09|4069.59|4070.09|4068.59|708
1622224800000|2021-05-28 18:00:00|4071.09|4069.59|4071.09|4069.59|4071.09|4069.59|4070.09|4068.59|405
1622225100000|2021-05-28 18:05:00|4070.09|4068.59|4070.09|4068.59|4071.09|4069.59|4070.09|4068.59|379
1622225400000|2021-05-28 18:10:00|4069.09|4067.59|4069.09|4067.59|4070.09|4068.59|4069.09|4067.59|952
1622225700000|2021-05-28 18:15:00|4070.09|4068.59|4070.09|4068.59|4070.09|4068.59|4069.09|4067.59|307
1622226000000|2021-05-28 18:20:00|4069.09|4067.59|4069.09|4067.59|4070.09|4068.59|4069.09|4067.59|308
1622226300000|2021-05-28 18:25:00|4070.09|4068.59|4071.09|4069.59|4071.09|4069.59|4069.09|4067.59|789
1622226600000|2021-05-28 18:30:00|4070.09|4068.59|4070.09|4068.59|4071.09|4069.59|4069.09|4067.59|540
1622226900000|2021-05-28 18:35:00|4069.09|4067.59|4070.09|4068.59|4070.09|4068.59|4069.09|4067.59|461
1622227200000|2021-05-28 18:40:00|4069.09|4067.59|4071.09|4069.59|4071.09|4069.59|4069.09|4067.59|604
1622227500000|2021-05-28 18:45:00|4070.09|4068.59|4070.09|4068.59|4070.09|4068.59|4070.09|4068.59|77
1622227800000|2021-05-28 18:50:00|||||||||57
1622228100000|2021-05-28 18:55:00|4071.09|4069.59|4070.09|4068.59|4071.09|4069.59|4070.09|4068.59|717
1622228400000|2021-05-28 19:00:00|4071.09|4069.59|4070.09|4068.59|4071.09|4069.59|4069.09|4067.59|785
1622228700000|2021-05-28 19:05:00|||||||||250
1622229000000|2021-05-28 19:10:00|4069.09|4067.59|4068.09|4066.59|4069.09|4067.59|4067.09|4065.59|593
1622229300000|2021-05-28 19:15:00|4069.09|4067.59|4070.09|4068.59|4070.09|4068.59|4068.09|4066.59|672
1622229600000|2021-05-28 19:20:00|4069.09|4067.59|4070.09|4068.59|4070.09|4068.59|4069.09|4067.59|594
1622229900000|2021-05-28 19:25:00|4069.09|4067.59|4067.09|4065.59|4069.09|4067.59|4067.09|4065.59|973
1622230200000|2021-05-28 19:30:00|4068.09|4066.59|4067.09|4065.59|4068.09|4066.59|4067.09|4065.59|1642
1622230500000|2021-05-28 19:35:00|4068.09|4066.59|4069.09|4067.59|4069.09|4067.59|4067.59|4066.09|813
1622230800000|2021-05-28 19:40:00|4068.09|4066.59|4067.09|4065.59|4068.09|4066.59|4067.09|4065.59|731
1622231100000|2021-05-28 19:45:00|4068.09|4066.59|4068.09|4066.59|4068.09|4066.59|4067.09|4065.59|573
1622231400000|2021-05-28 19:50:00|4067.09|4065.59|4066.09|4064.59|4068.09|4066.59|4066.09|4064.59|1483
1622231700000|2021-05-28 19:55:00|4065.09|4063.59|4063.09|4061.59|4071.09|4069.59|4063.09|4061.59|8421
1622232000000|2021-05-28 20:00:00|4065.54|4062.54|4065.34|4062.34|4068.14|4065.14|4065.34|4062.34|215
1622232300000|2021-05-28 20:05:00|4065.54|4062.54|4065.84|4062.84|4066.24|4063.24|4065.34|4062.34|0
1622232600000|2021-05-28 20:10:00|4066.04|4063.04|4065.84|4062.84|4066.14|4063.14|4065.34|4062.34|0
1622232900000|2021-05-28 20:15:00|4065.54|4062.54|4065.74|4062.74|4066.04|4063.04|4065.54|4062.54|0
1622233200000|2021-05-28 20:20:00|4065.64|4062.64|4065.94|4062.94|4066.24|4063.24|4065.64|4062.64|0
1622233500000|2021-05-28 20:25:00|4066.04|4063.04|4066.04|4063.04|4066.24|4063.24|4065.94|4062.94|0
1622233800000|2021-05-28 20:30:00|4066.14|4063.14|4065.64|4062.64|4066.14|4063.14|4065.04|4062.04|0
1622234100000|2021-05-28 20:35:00|4065.94|4062.94|4065.94|4062.94|4066.14|4063.14|4065.24|4062.24|0
1622234400000|2021-05-28 20:40:00|4065.64|4062.64|4065.04|4062.04|4066.14|4063.14|4064.84|4061.84|0
1622234700000|2021-05-28 20:45:00|4065.24|4062.24|4065.94|4062.94|4066.14|4063.14|4065.04|4062.04|0
1622235000000|2021-05-28 20:50:00|4066.14|4063.14|4065.24|4062.24|4066.14|4063.14|4065.04|4062.04|0
1622235300000|2021-05-28 20:55:00|4065.64|4062.64|4065.14|4062.14|4065.94|4062.94|4065.04|4062.04|0
1622412000000|2021-05-30 22:00:00|4066.74|4063.74|4067.64|4064.64|4068.14|4065.14|4066.74|4063.74|0
1622412300000|2021-05-30 22:05:00|4067.44|4064.44|4068.34|4065.34|4068.64|4065.64|4067.44|4064.44|0
1622412600000|2021-05-30 22:10:00|4068.54|4065.54|4067.84|4064.84|4069.14|4066.14|4067.64|4064.64|0
1622412900000|2021-05-30 22:15:00|4068.14|4065.14|4068.74|4065.74|4068.74|4065.74|4067.44|4064.44|0
1622413200000|2021-05-30 22:20:00|4068.84|4065.84|4069.14|4066.14|4069.14|4066.14|4068.74|4065.74|0
1622413500000|2021-05-30 22:25:00|4068.94|4065.94|4069.44|4066.44|4069.44|4066.44|4068.34|4065.34|0
1622413800000|2021-05-30 22:30:00|4069.24|4066.24|4069.14|4066.14|4069.64|4066.64|4068.94|4065.94|0
1622414100000|2021-05-30 22:35:00|4069.24|4066.24|4068.94|4065.94|4069.44|4066.44|4068.74|4065.74|0
1622414400000|2021-05-30 22:40:00|4068.74|4065.74|4068.94|4065.94|4069.44|4066.44|4068.74|4065.74|0
1622414700000|2021-05-30 22:45:00|4069.14|4066.14|4069.74|4066.74|4070.44|4067.44|4069.14|4066.14|0
1622415000000|2021-05-30 22:50:00|4069.64|4066.64|4069.64|4066.64|4070.04|4067.04|4069.64|4066.64|0
1622415300000|2021-05-30 22:55:00|4069.84|4066.84|4069.84|4066.84|4070.04|4067.04|4069.64|4066.64|0
1622415600000|2021-05-30 23:00:00|4070.04|4067.04|4070.44|4067.44|4070.44|4067.44|4069.84|4066.84|0
1622415900000|2021-05-30 23:05:00|4070.34|4067.34|4070.24|4067.24|4070.74|4067.74|4070.04|4067.04|0
1622416200000|2021-05-30 23:10:00|4070.34|4067.34|4070.04|4067.04|4070.44|4067.44|4069.84|4066.84|0
1622416500000|2021-05-30 23:15:00|4070.24|4067.24|4070.74|4067.74|4071.14|4068.14|4070.04|4067.04|0
1622416800000|2021-05-30 23:20:00|4070.94|4067.94|4070.94|4067.94|4071.34|4068.34|4070.44|4067.44|0
1622417100000|2021-05-30 23:25:00|4070.84|4067.84|4070.94|4067.94|4071.34|4068.34|4070.74|4067.74|0
1622417400000|2021-05-30 23:30:00|4071.04|4068.04|4070.74|4067.74|4071.14|4068.14|4070.44|4067.44|0
1622417700000|2021-05-30 23:35:00|4070.94|4067.94|4070.44|4067.44|4070.94|4067.94|4070.44|4067.44|0
1622418000000|2021-05-30 23:40:00|4070.34|4067.34|4068.34|4065.34|4070.34|4067.34|4068.14|4065.14|0
1622418300000|2021-05-30 23:45:00|4068.14|4065.14|4068.14|4065.14|4068.74|4065.74|4067.44|4064.44|0
1622418600000|2021-05-30 23:50:00|4067.94|4064.94|4068.94|4065.94|4069.14|4066.14|4067.24|4064.24|0
1622418900000|2021-05-30 23:55:00|4069.04|4066.04|4068.84|4065.84|4069.54|4066.54|4068.74|4065.74|0
1622419200000|2021-05-31 00:00:00|4068.74|4065.74|4069.44|4066.44|4069.64|4066.64|4067.24|4064.24|0
1622419500000|2021-05-31 00:05:00|4069.24|4066.24|4070.14|4067.14|4071.04|4068.04|4069.14|4066.14|0
1622419800000|2021-05-31 00:10:00|4070.04|4067.04|4071.44|4068.44|4071.64|4068.64|4069.14|4066.14|0
1622420100000|2021-05-31 00:15:00|4071.54|4068.54|4070.34|4068.34|4076.34|4074.34|4070.34|4068.34|1532
1622420400000|2021-05-31 00:20:00|4070.84|4068.84|4070.34|4068.34|4071.34|4069.34|4070.34|4068.34|313
1622420700000|2021-05-31 00:25:00|4071.34|4069.34|4070.84|4068.84|4071.34|4069.34|4070.34|4068.34|217
1622421000000|2021-05-31 00:30:00|4071.34|4069.34|4071.34|4069.34|4072.34|4070.34|4071.34|4069.34|398
1622421300000|2021-05-31 00:35:00|4072.34|4070.34|4071.34|4069.34|4072.34|4070.34|4070.34|4068.34|145
1622421600000|2021-05-31 00:40:00|4070.84|4068.84|4071.34|4069.34|4071.34|4069.34|4070.34|4068.34|36
1622421900000|2021-05-31 00:45:00|4070.34|4068.34|4071.34|4069.34|4071.34|4069.34|4070.34|4068.34|95
1622422200000|2021-05-31 00:50:00|4070.84|4068.84|4070.84|4068.84|4071.34|4069.34|4070.34|4068.34|81
1622422500000|2021-05-31 00:55:00|4071.34|4069.34|4071.34|4069.34|4071.34|4069.34|4070.34|4068.34|102
1622422800000|2021-05-31 01:00:00|4072.34|4070.34|4071.34|4069.34|4072.34|4070.34|4070.34|4068.34|262
1622423100000|2021-05-31 01:05:00|4070.84|4068.84|4071.34|4069.34|4071.34|4069.34|4070.34|4068.34|146
1622423400000|2021-05-31 01:10:00|4070.34|4068.34|4071.34|4069.34|4071.34|4069.34|4070.34|4068.34|113
1622423700000|2021-05-31 01:15:00|4070.84|4068.84|4070.34|4068.34|4071.34|4069.34|4069.34|4067.34|204
1622424000000|2021-05-31 01:20:00|4069.34|4067.34|4069.34|4067.34|4070.34|4068.34|4069.34|4067.34|251
1622424300000|2021-05-31 01:25:00|4068.34|4066.34|4069.34|4067.34|4070.34|4068.34|4068.34|4066.34|116
1622424600000|2021-05-31 01:30:00|4068.34|4066.34|4066.34|4064.34|4069.34|4067.34|4066.34|4064.34|723
1622424900000|2021-05-31 01:35:00|4065.34|4063.34|4065.34|4063.34|4066.34|4064.34|4065.34|4063.34|217
1622425200000|2021-05-31 01:40:00|4065.84|4063.84|4065.34|4063.34|4065.84|4063.84|4065.34|4063.34|72
1622425500000|2021-05-31 01:45:00|4064.34|4062.34|4065.34|4063.34|4066.34|4064.34|4064.34|4062.34|174
1622425800000|2021-05-31 01:50:00|4066.34|4064.34|4066.34|4064.34|4066.34|4064.34|4066.34|4064.34|55
1622426100000|2021-05-31 01:55:00|4065.34|4063.34|4066.34|4064.34|4066.34|4064.34|4065.34|4063.34|129
1622426400000|2021-05-31 02:00:00|4065.34|4063.34|4065.34|4063.34|4066.34|4064.34|4065.34|4063.34|172
1622426700000|2021-05-31 02:05:00|4066.34|4064.34|4067.34|4065.34|4068.34|4066.34|4065.34|4063.34|340
1622427000000|2021-05-31 02:10:00|4068.34|4066.34|4065.34|4063.34|4068.34|4066.34|4065.34|4063.34|138
1622427300000|2021-05-31 02:15:00|4066.34|4064.34|4065.34|4063.34|4066.34|4064.34|4064.34|4062.34|179
1622427600000|2021-05-31 02:20:00|4066.34|4064.34|4065.34|4063.34|4066.34|4064.34|4065.34|4063.34|110
1622427900000|2021-05-31 02:25:00|4064.34|4062.34|4065.34|4063.34|4066.34|4064.34|4064.34|4062.34|170
1622428200000|2021-05-31 02:30:00|4064.34|4062.34|4064.34|4062.34|4065.34|4063.34|4064.34|4062.34|149
1622428500000|2021-05-31 02:35:00|||||||||16
1622428800000|2021-05-31 02:40:00|4065.34|4063.34|4064.34|4062.34|4065.34|4063.34|4064.34|4062.34|178
1622429100000|2021-05-31 02:45:00|4064.84|4062.84|4065.34|4063.34|4065.34|4063.34|4064.34|4062.34|50
1622429400000|2021-05-31 02:50:00|4064.84|4062.84|4064.34|4062.34|4065.34|4063.34|4064.34|4062.34|42
1622429700000|2021-05-31 02:55:00|||||||||29
1622430000000|2021-05-31 03:00:00|4063.34|4061.34|4063.34|4061.34|4063.34|4061.34|4063.34|4061.34|50
1622430300000|2021-05-31 03:05:00|4064.34|4062.34|4064.34|4062.34|4064.34|4062.34|4063.34|4061.34|111
1622430600000|2021-05-31 03:10:00|4065.34|4063.34|4064.34|4062.34|4065.34|4063.34|4064.34|4062.34|84
1622430900000|2021-05-31 03:15:00|||||||||34
1622431200000|2021-05-31 03:20:00|4063.34|4061.34|4063.34|4061.34|4064.34|4062.34|4063.34|4061.34|89
1622431500000|2021-05-31 03:25:00|4063.84|4061.84|4063.34|4061.34|4064.34|4062.34|4062.34|4060.34|372
1622431800000|2021-05-31 03:30:00|4062.34|4060.34|4062.34|4060.34|4064.34|4062.34|4062.34|4060.34|207
1622432100000|2021-05-31 03:35:00|4062.84|4060.84|4063.34|4061.34|4063.34|4061.34|4062.34|4060.34|212
1622432400000|2021-05-31 03:40:00|4062.84|4060.84|4063.34|4061.34|4063.34|4061.34|4062.34|4060.34|194
1622432700000|2021-05-31 03:45:00|4062.84|4060.84|4062.34|4060.34|4063.34|4061.34|4062.34|4060.34|156
1622433000000|2021-05-31 03:50:00|4063.34|4061.34|4063.34|4061.34|4063.34|4061.34|4062.34|4060.34|69
1622433300000|2021-05-31 03:55:00|4062.34|4060.34|4063.34|4061.34|4063.34|4061.34|4062.34|4060.34|87
1622433600000|2021-05-31 04:00:00|4062.84|4060.84|4063.34|4061.34|4063.34|4061.34|4062.34|4060.34|173
1622433900000|2021-05-31 04:05:00|4062.84|4060.84|4062.34|4060.34|4063.34|4061.34|4062.34|4060.34|75
1622434200000|2021-05-31 04:10:00|||||||||75
1622434500000|2021-05-31 04:15:00|||||||||246
1622434800000|2021-05-31 04:20:00|4061.84|4059.84|4062.34|4060.34|4062.34|4060.34|4061.34|4059.34|92
1622435100000|2021-05-31 04:25:00|4061.84|4059.84|4062.34|4060.34|4062.34|4060.34|4061.34|4059.34|61
1622435400000|2021-05-31 04:30:00|||||||||43
1622435700000|2021-05-31 04:35:00|4061.84|4059.84|4062.34|4060.34|4062.34|4060.34|4061.34|4059.34|128
1622436000000|2021-05-31 04:40:00|4061.34|4059.34|4062.34|4060.34|4062.34|4060.34|4061.34|4059.34|138
1622436300000|2021-05-31 04:45:00|4061.84|4059.84|4061.34|4059.34|4061.84|4059.84|4061.34|4059.34|165
1622436600000|2021-05-31 04:50:00|||||||||53
1622436900000|2021-05-31 04:55:00|4060.34|4058.34|4060.34|4058.34|4060.34|4058.34|4059.34|4057.34|1039
1622437200000|2021-05-31 05:00:00|4059.34|4057.34|4060.34|4058.34|4060.34|4058.34|4059.34|4057.34|572
1622437500000|2021-05-31 05:05:00|4059.84|4057.84|4060.34|4058.34|4060.34|4058.34|4059.34|4057.34|108
1622437800000|2021-05-31 05:10:00|4059.34|4057.34|4059.34|4057.34|4059.34|4057.34|4058.34|4056.34|376
1622438100000|2021-05-31 05:15:00|4058.84|4056.84|4060.34|4058.34|4060.34|4058.34|4058.34|4056.34|444
1622438400000|2021-05-31 05:20:00|4059.84|4057.84|4060.34|4058.34|4060.34|4058.34|4059.34|4057.34|323
1622438700000|2021-05-31 05:25:00|4059.84|4057.84|4060.34|4058.34|4061.34|4059.34|4059.84|4057.84|474
1622439000000|2021-05-31 05:30:00|||||||||40
1622439300000|2021-05-31 05:35:00|4061.34|4059.34|4061.34|4059.34|4061.34|4059.34|4060.34|4058.34|498
1622439600000|2021-05-31 05:40:00|4060.34|4058.34|4061.34|4059.34|4061.34|4059.34|4060.34|4058.34|405
1622439900000|2021-05-31 05:45:00|4060.34|4058.34|4059.34|4057.34|4061.34|4059.34|4059.34|4057.34|357
1622440200000|2021-05-31 05:50:00|4060.34|4058.34|4059.34|4057.34|4060.34|4058.34|4058.34|4056.34|661
1622440500000|2021-05-31 05:55:00|4060.34|4058.34|4060.34|4058.34|4060.34|4058.34|4059.34|4057.34|516
1622440800000|2021-05-31 06:00:00|4060.09|4058.59|4062.09|4060.59|4064.59|4063.09|4059.09|4057.59|1749
1622441100000|2021-05-31 06:05:00|4062.59|4061.09|4064.09|4062.59|4065.09|4063.59|4062.09|4060.59|1016
1622441400000|2021-05-31 06:10:00|4063.09|4061.59|4066.09|4064.59|4066.09|4064.59|4063.09|4061.59|892
1622441700000|2021-05-31 06:15:00|4065.09|4063.59|4066.09|4064.59|4066.09|4064.59|4065.09|4063.59|738
1622442000000|2021-05-31 06:20:00|4065.09|4063.59|4064.09|4062.59|4066.09|4064.59|4064.09|4062.59|1425
1622442300000|2021-05-31 06:25:00|4063.09|4061.59|4064.09|4062.59|4064.09|4062.59|4063.09|4061.59|743
1622442600000|2021-05-31 06:30:00|4063.09|4061.59|4065.09|4063.59|4065.09|4063.59|4063.09|4061.59|383
1622442900000|2021-05-31 06:35:00|4066.09|4064.59|4066.09|4064.59|4066.59|4065.09|4066.09|4064.59|1217
1622443200000|2021-05-31 06:40:00|4065.09|4063.59|4065.09|4063.59|4065.09|4063.59|4064.09|4062.59|803
1622443500000|2021-05-31 06:45:00|4064.09|4062.59|4065.09|4063.59|4065.09|4063.59|4064.09|4062.59|982
1622443800000|2021-05-31 06:50:00|4066.09|4064.59|4066.09|4064.59|4066.09|4064.59|4066.09|4064.59|243
1622444100000|2021-05-31 06:55:00|4065.09|4063.59|4067.09|4065.59|4067.09|4065.59|4065.09|4063.59|751
1622444400000|2021-05-31 07:00:00|4068.09|4066.59|4068.09|4066.59|4069.09|4067.59|4067.09|4065.59|8192
1622444700000|2021-05-31 07:05:00|4067.09|4065.59|4068.09|4066.59|4069.09|4067.59|4066.09|4064.59|4835
1622445000000|2021-05-31 07:10:00|4067.09|4065.59|4070.09|4068.59|4070.09|4068.59|4067.09|4065.59|3382
1622445300000|2021-05-31 07:15:00|4069.09|4067.59|4071.09|4069.59|4071.09|4069.59|4069.09|4067.59|3113
1622445600000|2021-05-31 07:20:00|4072.09|4070.59|4072.09|4070.59|4073.09|4071.59|4071.09|4069.59|2565
1622445900000|2021-05-31 07:25:00|4073.09|4071.59|4069.09|4067.59|4073.09|4071.59|4068.09|4066.59|3615
1622446200000|2021-05-31 07:30:00|4068.09|4066.59|4070.09|4068.59|4070.09|4068.59|4067.09|4065.59|4231
1622446500000|2021-05-31 07:35:00|4071.09|4069.59|4069.09|4067.59|4071.09|4069.59|4069.09|4067.59|2658
1622446800000|2021-05-31 07:40:00|4068.77|4067.27|4070.77|4069.27|4070.77|4069.27|4068.77|4067.27|1760
1622447100000|2021-05-31 07:45:00|4069.77|4068.27|4070.77|4069.27|4070.77|4069.27|4069.77|4068.27|1100
1622447400000|2021-05-31 07:50:00|4071.77|4070.27|4068.77|4067.27|4071.77|4070.27|4068.77|4067.27|1338
1622447700000|2021-05-31 07:55:00|4069.77|4068.27|4069.77|4068.27|4070.77|4069.27|4069.77|4068.27|1553
1622448000000|2021-05-31 08:00:00|4068.77|4067.27|4068.77|4067.27|4069.77|4068.27|4067.77|4066.27|1545
1622448300000|2021-05-31 08:05:00|4067.77|4066.27|4068.77|4067.27|4068.77|4067.27|4067.77|4066.27|3860
1622448600000|2021-05-31 08:10:00|4067.77|4066.27|4070.77|4069.27|4070.77|4069.27|4067.77|4066.27|2567
1622448900000|2021-05-31 08:15:00|4071.77|4070.27|4071.77|4070.27|4071.77|4070.27|4070.77|4069.27|1634
1622449200000|2021-05-31 08:20:00|4070.77|4069.27|4069.77|4068.27|4070.77|4069.27|4069.77|4068.27|1420
1622449500000|2021-05-31 08:25:00|4068.77|4067.27|4069.77|4068.27|4069.77|4068.27|4068.77|4067.27|1686
1622449800000|2021-05-31 08:30:00|||||||||1224
1622450100000|2021-05-31 08:35:00|4068.77|4067.27|4067.77|4066.27|4068.77|4067.27|4067.77|4066.27|1425
1622450400000|2021-05-31 08:40:00|4068.77|4067.27|4067.77|4066.27|4068.77|4067.27|4066.77|4065.27|4160
1622450700000|2021-05-31 08:45:00|4066.77|4065.27|4066.77|4065.27|4067.77|4066.27|4066.77|4065.27|1316
1622451000000|2021-05-31 08:50:00|4065.77|4064.27|4066.77|4065.27|4066.77|4065.27|4065.77|4064.27|3029
1622451300000|2021-05-31 08:55:00|4065.77|4064.27|4066.77|4065.27|4066.77|4065.27|4065.77|4064.27|4852
1622451600000|2021-05-31 09:00:00|4065.77|4064.27|4067.77|4066.27|4067.77|4066.27|4065.77|4064.27|1734
1622451900000|2021-05-31 09:05:00|4068.77|4067.27|4068.77|4067.27|4069.77|4068.27|4067.77|4066.27|1574
1622452200000|2021-05-31 09:10:00|4067.77|4066.27|4066.77|4065.27|4068.77|4067.27|4066.77|4065.27|1323
1622452500000|2021-05-31 09:15:00|||||||||2222
1622452800000|2021-05-31 09:20:00|4067.77|4066.27|4066.77|4065.27|4067.77|4066.27|4065.77|4064.27|2483
1622453100000|2021-05-31 09:25:00|4067.77|4066.27|4066.77|4065.27|4067.77|4066.27|4065.77|4064.27|2518
1622453400000|2021-05-31 09:30:00|4066.27|4064.77|4065.77|4064.27|4066.77|4065.27|4065.77|4064.27|515
1622453700000|2021-05-31 09:35:00|4064.77|4063.27|4064.77|4063.27|4064.77|4063.27|4064.77|4063.27|815
1622454000000|2021-05-31 09:40:00|4065.77|4064.27|4064.77|4063.27|4065.77|4064.27|4064.77|4063.27|3199
1622454300000|2021-05-31 09:45:00|4063.77|4062.27|4062.77|4061.27|4064.77|4063.27|4062.77|4061.27|3582
1622454600000|2021-05-31 09:50:00|4061.77|4060.27|4056.77|4055.27|4062.77|4061.27|4056.77|4055.27|14171
1622454900000|2021-05-31 09:55:00|4057.77|4056.27|4058.77|4057.27|4058.77|4057.27|4053.77|4052.27|10680
1622455200000|2021-05-31 10:00:00|4057.77|4056.27|4061.77|4060.27|4061.77|4060.27|4057.77|4056.27|3136
1622455500000|2021-05-31 10:05:00|4061.27|4059.77|4062.77|4061.27|4062.77|4061.27|4060.77|4059.27|2165
1622455800000|2021-05-31 10:10:00|4061.77|4060.27|4061.77|4060.27|4062.77|4061.27|4061.77|4060.27|1782
1622456100000|2021-05-31 10:15:00|4062.77|4061.27|4062.77|4061.27|4063.77|4062.27|4062.77|4061.27|2799
1622456400000|2021-05-31 10:20:00|4063.77|4062.27|4063.77|4062.27|4063.77|4062.27|4062.77|4061.27|2246
1622456700000|2021-05-31 10:25:00|4062.77|4061.27|4062.77|4061.27|4063.77|4062.27|4061.77|4060.27|2874
1622457000000|2021-05-31 10:30:00|4061.77|4060.27|4061.77|4060.27|4061.77|4060.27|4059.77|4058.27|4211
1622457300000|2021-05-31 10:35:00|4060.77|4059.27|4061.77|4060.27|4061.77|4060.27|4060.77|4059.27|549
1622457600000|2021-05-31 10:40:00|4062.77|4061.27|4064.77|4063.27|4064.77|4063.27|4062.77|4061.27|592
1622457900000|2021-05-31 10:45:00|4065.77|4064.27|4064.77|4063.27|4065.77|4064.27|4064.77|4063.27|842
1622458200000|2021-05-31 10:50:00|4063.77|4062.27|4063.77|4062.27|4064.77|4063.27|4063.77|4062.27|574
1622458500000|2021-05-31 10:55:00|4064.77|4063.27|4063.77|4062.27|4064.77|4063.27|4063.77|4062.27|329
1622458800000|2021-05-31 11:00:00|4064.77|4063.27|4063.77|4062.27|4064.77|4063.27|4063.77|4062.27|675
1622459100000|2021-05-31 11:05:00|||||||||823
1622459400000|2021-05-31 11:10:00|4062.77|4061.27|4062.77|4061.27|4062.77|4061.27|4062.77|4061.27|580
1622459700000|2021-05-31 11:15:00|4063.77|4062.27|4062.77|4061.27|4063.77|4062.27|4062.77|4061.27|1546
1622460000000|2021-05-31 11:20:00|4063.77|4062.27|4063.77|4062.27|4063.77|4062.27|4062.77|4061.27|421
1622460300000|2021-05-31 11:25:00|||||||||137
1622460600000|2021-05-31 11:30:00|4064.27|4062.77|4062.77|4061.27|4064.27|4062.77|4062.77|4061.27|2021
1622460900000|2021-05-31 11:35:00|4063.77|4062.27|4063.77|4062.27|4063.77|4062.27|4062.77|4061.27|426
1622461200000|2021-05-31 11:40:00|4064.06|4062.56|4064.06|4062.56|4065.06|4063.56|4064.06|4062.56|1494
1622461500000|2021-05-31 11:45:00|4063.06|4061.56|4062.06|4060.56|4064.06|4062.56|4062.06|4060.56|984
1622461800000|2021-05-31 11:50:00|4061.06|4059.56|4061.06|4059.56|4061.06|4059.56|4061.06|4059.56|267
1622462100000|2021-05-31 11:55:00|4060.06|4058.56|4062.06|4060.56|4062.06|4060.56|4060.06|4058.56|1096
1622462400000|2021-05-31 12:00:00|4061.06|4059.56|4060.06|4058.56|4062.06|4060.56|4060.06|4058.56|694
1622462700000|2021-05-31 12:05:00|4061.06|4059.56|4061.06|4059.56|4061.06|4059.56|4060.06|4058.56|865
1622463000000|2021-05-31 12:10:00|4062.06|4060.56|4062.06|4060.56|4063.06|4061.56|4061.06|4059.56|961
1622463300000|2021-05-31 12:15:00|4063.06|4061.56|4062.06|4060.56|4063.06|4061.56|4062.06|4060.56|667
1622463600000|2021-05-31 12:20:00|||||||||204
1622463900000|2021-05-31 12:25:00|4063.06|4061.56|4062.06|4060.56|4063.06|4061.56|4062.06|4060.56|1545
1622464200000|2021-05-31 12:30:00|4063.06|4061.56|4064.06|4062.56|4064.06|4062.56|4062.06|4060.56|933
1622464500000|2021-05-31 12:35:00|4063.06|4061.56|4063.06|4061.56|4064.06|4062.56|4062.06|4060.56|672
1622464800000|2021-05-31 12:40:00|||||||||612
1622465100000|2021-05-31 12:45:00|4064.06|4062.56|4063.06|4061.56|4064.06|4062.56|4063.06|4061.56|557
1622465400000|2021-05-31 12:50:00|||||||||537
1622465700000|2021-05-31 12:55:00|4062.06|4060.56|4062.06|4060.56|4063.06|4061.56|4062.06|4060.56|1021
1622466000000|2021-05-31 13:00:00|4061.06|4059.56|4061.06|4059.56|4061.06|4059.56|4061.06|4059.56|929
1622466300000|2021-05-31 13:05:00|4060.06|4058.56|4060.06|4058.56|4061.06|4059.56|4060.06|4058.56|3130
1622466600000|2021-05-31 13:10:00|4059.06|4057.56|4059.06|4057.56|4060.06|4058.56|4059.06|4057.56|1936
1622466900000|2021-05-31 13:15:00|||||||||2199
1622467200000|2021-05-31 13:20:00|4060.06|4058.56|4059.06|4057.56|4060.06|4058.56|4059.06|4057.56|2200
1622467500000|2021-05-31 13:25:00|4060.06|4058.56|4060.06|4058.56|4060.06|4058.56|4060.06|4058.56|1921
1622467800000|2021-05-31 13:30:00|4061.06|4059.56|4060.06|4058.56|4061.06|4059.56|4060.06|4058.56|2685
1622468100000|2021-05-31 13:35:00|4061.06|4059.56|4060.06|4058.56|4061.06|4059.56|4060.06|4058.56|1700
1622468400000|2021-05-31 13:40:00|4059.06|4057.56|4059.06|4057.56|4060.06|4058.56|4059.06|4057.56|886
1622468700000|2021-05-31 13:45:00|4058.06|4056.56|4058.06|4056.56|4059.06|4057.56|4058.06|4056.56|6247
1622469000000|2021-05-31 13:50:00|4057.06|4055.56|4057.06|4055.56|4059.06|4057.56|4057.06|4055.56|2107
1622469300000|2021-05-31 13:55:00|4058.06|4056.56|4057.06|4055.56|4058.06|4056.56|4056.06|4054.56|2479
1622469600000|2021-05-31 14:00:00|4056.06|4054.56|4056.06|4054.56|4057.06|4055.56|4056.06|4054.56|4117
1622469900000|2021-05-31 14:05:00|4057.06|4055.56|4057.06|4055.56|4057.06|4055.56|4057.06|4055.56|2423
1622470200000|2021-05-31 14:10:00|4057.11|4055.61|4056.11|4054.61|4057.11|4055.61|4056.11|4054.61|3378
1622470500000|2021-05-31 14:15:00|4055.11|4053.61|4056.11|4054.61|4056.11|4054.61|4055.11|4053.61|3101
1622470800000|2021-05-31 14:20:00|4055.11|4053.61|4056.11|4054.61|4056.11|4054.61|4054.11|4052.61|4443
1622471100000|2021-05-31 14:25:00|4055.11|4053.61|4057.11|4055.61|4057.11|4055.61|4055.11|4053.61|4813
1622471400000|2021-05-31 14:30:00|||||||||1096
1622471700000|2021-05-31 14:35:00|4056.11|4054.61|4055.11|4053.61|4056.11|4054.61|4055.11|4053.61|2144
1622472000000|2021-05-31 14:40:00|4054.61|4053.11|4054.11|4052.61|4055.11|4053.61|4054.11|4052.61|5586
1622472300000|2021-05-31 14:45:00|4055.11|4053.61|4056.11|4054.61|4056.11|4054.61|4055.11|4053.61|2973
1622472600000|2021-05-31 14:50:00|4055.11|4053.61|4053.11|4051.61|4055.11|4053.61|4053.11|4051.61|5411
1622472900000|2021-05-31 14:55:00|4054.11|4052.61|4050.11|4048.61|4054.11|4052.61|4050.11|4048.61|7224
1622473200000|2021-05-31 15:00:00|4049.11|4047.61|4049.11|4047.61|4050.11|4048.61|4049.11|4047.61|4994
1622473500000|2021-05-31 15:05:00|4050.11|4048.61|4049.11|4047.61|4050.11|4048.61|4049.11|4047.61|12207
1622473800000|2021-05-31 15:10:00|4048.11|4046.61|4046.11|4044.61|4049.11|4047.61|4046.11|4044.61|5889
1622474100000|2021-05-31 15:15:00|4047.11|4045.61|4048.11|4046.61|4048.11|4046.61|4047.11|4045.61|5756
1622474400000|2021-05-31 15:20:00|4049.11|4047.61|4048.11|4046.61|4049.11|4047.61|4048.11|4046.61|11660
1622474700000|2021-05-31 15:25:00|4047.11|4045.61|4038.11|4036.61|4047.11|4045.61|4037.11|4035.61|43760
1622475000000|2021-05-31 15:30:00|4037.11|4035.61|4039.11|4037.61|4039.11|4037.61|4037.11|4035.61|50487
1622475300000|2021-05-31 15:35:00|4040.11|4038.61|4041.11|4039.61|4044.11|4042.61|4039.11|4037.61|20502
1622475600000|2021-05-31 15:40:00|4040.11|4038.61|4039.11|4037.61|4041.11|4039.61|4039.11|4037.61|7249
1622475900000|2021-05-31 15:45:00|4040.11|4038.61|4038.11|4036.61|4040.11|4038.61|4038.11|4036.61|9498
1622476200000|2021-05-31 15:50:00|4036.11|4034.61|4037.11|4035.61|4038.11|4036.61|4036.11|4034.61|25130
1622476500000|2021-05-31 15:55:00|4038.11|4036.61|4039.11|4037.61|4039.11|4037.61|4037.11|4035.61|2108
1622476800000|2021-05-31 16:00:00|4038.11|4036.61|4043.11|4041.61|4043.11|4041.61|4038.11|4036.61|5236
1622477100000|2021-05-31 16:05:00|4044.11|4042.61|4042.11|4040.61|4044.11|4042.61|4042.11|4040.61|2407
1622477400000|2021-05-31 16:10:00|4042.61|4041.11|4043.11|4041.61|4043.11|4041.61|4042.61|4041.11|671
1622477700000|2021-05-31 16:15:00|||||||||367
1622478000000|2021-05-31 16:20:00|4042.11|4040.61|4040.11|4038.61|4042.11|4040.61|4040.11|4038.61|1424
1622478300000|2021-05-31 16:25:00|4041.11|4039.61|4040.11|4038.61|4042.11|4040.61|4039.11|4037.61|1756
1622478600000|2021-05-31 16:30:00|4041.11|4039.61|4041.11|4039.61|4041.11|4039.61|4040.11|4038.61|1008
1622478900000|2021-05-31 16:35:00|||||||||295
1622479200000|2021-05-31 16:40:00|4042.11|4040.61|4042.11|4040.61|4042.11|4040.61|4041.11|4039.61|518
1622479500000|2021-05-31 16:45:00|4041.11|4039.61|4042.11|4040.61|4042.11|4040.61|4041.11|4039.61|705
1622479800000|2021-05-31 16:50:00|4041.11|4039.61|4041.11|4039.61|4041.11|4039.61|4041.11|4039.61|116
1622480100000|2021-05-31 16:55:00|4041.61|4040.11|4041.11|4039.61|4042.11|4040.61|4041.11|4039.61|418
1622480400000|2021-05-31 17:00:00|4041.61|4040.11|4040.11|4038.61|4042.11|4040.61|4040.11|4038.61|615
1622480700000|2021-05-31 17:05:00|||||||||48
1622481000000|2021-05-31 17:10:00|4041.11|4039.61|4041.11|4039.61|4041.11|4039.61|4041.11|4039.61|172
1622481300000|2021-05-31 17:15:00|4040.61|4039.11|4040.11|4038.61|4041.11|4039.61|4040.11|4038.61|118
1622481600000|2021-05-31 17:20:00|||||||||224
1622481900000|2021-05-31 17:25:00|4041.11|4039.61|4041.11|4039.61|4041.11|4039.61|4041.11|4039.61|73
1622482200000|2021-05-31 17:30:00|||||||||33
1622482500000|2021-05-31 17:35:00|4040.11|4038.61|4040.11|4038.61|4040.11|4038.61|4040.11|4038.61|40
1622482800000|2021-05-31 17:40:00|||||||||45
1622483100000|2021-05-31 17:45:00|||||||||44
1622483400000|2021-05-31 17:50:00|||||||||55
1622483700000|2021-05-31 17:55:00|4041.11|4039.61|4040.11|4038.61|4041.11|4039.61|4040.11|4038.61|112
1622484000000|2021-05-31 18:00:00|||||||||7
1622484300000|2021-05-31 18:05:00|4041.11|4039.61|4041.11|4039.61|4041.11|4039.61|4041.11|4039.61|37
1622484600000|2021-05-31 18:10:00|4040.11|4038.61|4041.11|4039.61|4041.11|4039.61|4040.11|4038.61|65
1622484900000|2021-05-31 18:15:00|4040.11|4038.61|4041.11|4039.61|4042.11|4040.61|4040.11|4038.61|539
1622485200000|2021-05-31 18:20:00|4041.61|4040.11|4041.11|4039.61|4041.61|4040.11|4041.11|4039.61|25
1622485500000|2021-05-31 18:25:00|||||||||5
1622485800000|2021-05-31 18:30:00|4040.11|4038.61|4041.11|4039.61|4041.11|4039.61|4040.11|4038.61|56
1622486100000|2021-05-31 18:35:00|4040.61|4039.11|4041.11|4039.61|4041.11|4039.61|4040.11|4038.61|50
1622486400000|2021-05-31 18:40:00|4040.11|4038.61|4040.11|4038.61|4040.61|4039.11|4040.11|4038.61|65
1622486700000|2021-05-31 18:45:00|4040.61|4039.11|4041.11|4039.61|4041.11|4039.61|4040.61|4039.11|20
1622487000000|2021-05-31 18:50:00|4040.61|4039.11|4041.11|4039.61|4041.11|4039.61|4040.11|4038.61|45
1622487300000|2021-05-31 18:55:00|4040.61|4039.11|4042.11|4040.61|4042.11|4040.61|4040.61|4039.11|62
1622487600000|2021-05-31 19:00:00|4042.61|4041.11|4043.11|4041.61|4043.11|4041.61|4042.61|4041.11|189
1622487900000|2021-05-31 19:05:00|4042.61|4041.11|4042.11|4040.61|4042.61|4041.11|4042.11|4040.61|40
1622488200000|2021-05-31 19:10:00|||||||||32
1622488500000|2021-05-31 19:15:00|4041.61|4040.11|4040.11|4038.61|4041.61|4040.11|4040.11|4038.61|130
1622488800000|2021-05-31 19:20:00|4040.61|4039.11|4040.11|4038.61|4041.11|4039.61|4040.11|4038.61|51
1622489100000|2021-05-31 19:25:00|4040.61|4039.11|4042.11|4040.61|4042.11|4040.61|4040.61|4039.11|94
1622489400000|2021-05-31 19:30:00|4041.61|4040.11|4041.11|4039.61|4042.11|4040.61|4041.11|4039.61|66
1622489700000|2021-05-31 19:35:00|4041.61|4040.11|4042.11|4040.61|4042.11|4040.61|4041.61|4040.11|195
1622490000000|2021-05-31 19:40:00|||||||||133
1622490300000|2021-05-31 19:45:00|4042.61|4041.11|4042.11|4040.61|4043.11|4041.61|4042.11|4040.61|569
1622490600000|2021-05-31 19:50:00|||||||||177
1622490900000|2021-05-31 19:55:00|4041.61|4040.11|4041.11|4039.61|4042.11|4040.61|4040.11|4038.61|1409
1622491200000|2021-05-31 20:00:00|4041.86|4038.86|4041.86|4038.86|4041.86|4038.86|4041.86|4038.86|57
1622498400000|2021-05-31 22:00:00|4042.26|4039.26|4045.56|4042.56|4046.46|4043.46|4042.26|4039.26|0
1622498700000|2021-05-31 22:05:00|4045.36|4042.36|4046.06|4043.06|4046.46|4043.46|4045.36|4042.36|0
1622499000000|2021-05-31 22:10:00|4046.26|4043.26|4045.86|4042.86|4046.66|4043.66|4045.86|4042.86|0
1622499300000|2021-05-31 22:15:00|4045.66|4042.66|4045.96|4042.96|4046.46|4043.46|4045.56|4042.56|0
1622499600000|2021-05-31 22:20:00|4046.06|4043.06|4048.36|4045.36|4048.36|4045.36|4046.06|4043.06|0
1622499900000|2021-05-31 22:25:00|4048.26|4045.26|4048.36|4045.36|4048.76|4045.76|4048.16|4045.16|0
1622500200000|2021-05-31 22:30:00|4048.16|4045.16|4048.56|4045.56|4048.96|4045.96|4047.86|4044.86|0
1622500500000|2021-05-31 22:35:00|4048.66|4045.66|4048.76|4045.76|4048.96|4045.96|4048.56|4045.56|0
1622500800000|2021-05-31 22:40:00|4048.86|4045.86|4049.16|4046.16|4049.16|4046.16|4048.86|4045.86|0
1622501100000|2021-05-31 22:45:00|4048.76|4045.76|4048.96|4045.96|4049.16|4046.16|4048.76|4045.76|0
1622501400000|2021-05-31 22:50:00|4049.16|4046.16|4048.56|4045.56|4049.46|4046.46|4048.36|4045.36|0
1622501700000|2021-05-31 22:55:00|4048.66|4045.66|4048.96|4045.96|4048.96|4045.96|4048.56|4045.56|0
1622502000000|2021-05-31 23:00:00|4048.76|4045.76|4048.36|4045.36|4048.76|4045.76|4047.86|4044.86|0
1622502300000|2021-05-31 23:05:00|4048.26|4045.26|4048.16|4045.16|4048.36|4045.36|4047.66|4044.66|0
1622502600000|2021-05-31 23:10:00|4048.26|4045.26|4048.36|4045.36|4048.76|4045.76|4048.26|4045.26|0
1622502900000|2021-05-31 23:15:00|4048.46|4045.46|4048.76|4045.76|4048.76|4045.76|4048.46|4045.46|0
1622503200000|2021-05-31 23:20:00|4048.86|4045.86|4048.56|4045.56|4048.86|4045.86|4048.16|4045.16|0
1622503500000|2021-05-31 23:25:00|4048.66|4045.66|4049.66|4046.66|4049.66|4046.66|4048.16|4045.16|0
1622503800000|2021-05-31 23:30:00|4049.46|4046.46|4048.76|4045.76|4049.46|4046.46|4048.56|4045.56|0
1622504100000|2021-05-31 23:35:00|4048.56|4045.56|4049.16|4046.16|4049.16|4046.16|4048.56|4045.56|0
1622504400000|2021-05-31 23:40:00|4049.26|4046.26|4050.96|4047.96|4050.96|4047.96|4049.26|4046.26|0
1622504700000|2021-05-31 23:45:00|4050.86|4047.86|4050.46|4047.46|4050.96|4047.96|4050.26|4047.26|0
1622505000000|2021-05-31 23:50:00|4050.76|4047.76|4050.46|4047.46|4050.96|4047.96|4050.26|4047.26|0
1622505300000|2021-05-31 23:55:00|4050.26|4047.26|4050.76|4047.76|4051.16|4048.16|4050.26|4047.26|0
1622505600000|2021-06-01 00:00:00|4050.46|4047.46|4050.26|4047.26|4051.56|4048.56|4050.06|4047.06|0
1622505900000|2021-06-01 00:05:00|4050.36|4047.36|4049.66|4046.66|4050.46|4047.46|4049.16|4046.16|0
1622506200000|2021-06-01 00:10:00|4049.76|4046.76|4047.76|4044.76|4049.86|4046.86|4047.56|4044.56|0
1622506500000|2021-06-01 00:15:00|4047.86|4044.86|4045.36|4043.36|4049.86|4047.86|4043.36|4041.36|774
1622506800000|2021-06-01 00:20:00|4046.36|4044.36|4047.36|4045.36|4048.36|4046.36|4046.36|4044.36|344
1622507100000|2021-06-01 00:25:00|4048.36|4046.36|4048.36|4046.36|4048.36|4046.36|4046.36|4044.36|232
1622507400000|2021-06-01 00:30:00|4048.86|4046.86|4048.86|4046.86|4050.36|4048.36|4048.36|4046.36|444
1622507700000|2021-06-01 00:35:00|4049.36|4047.36|4049.36|4047.36|4050.36|4048.36|4048.36|4046.36|442
1622508000000|2021-06-01 00:40:00|4048.36|4046.36|4049.36|4047.36|4049.36|4047.36|4048.36|4046.36|181
1622508300000|2021-06-01 00:45:00|4050.36|4048.36|4049.36|4047.36|4050.36|4048.36|4049.36|4047.36|205
1622508600000|2021-06-01 00:50:00|4048.36|4046.36|4048.36|4046.36|4049.36|4047.36|4048.36|4046.36|108
1622508900000|2021-06-01 00:55:00|4049.36|4047.36|4048.36|4046.36|4049.36|4047.36|4048.36|4046.36|71
1622509200000|2021-06-01 01:00:00|4049.36|4047.36|4050.36|4048.36|4050.36|4048.36|4049.36|4047.36|220
1622509500000|2021-06-01 01:05:00|4049.36|4047.36|4050.36|4048.36|4050.36|4048.36|4049.36|4047.36|120
1622509800000|2021-06-01 01:10:00|4049.36|4047.36|4049.36|4047.36|4049.36|4047.36|4049.36|4047.36|228
1622510100000|2021-06-01 01:15:00|4050.36|4048.36|4048.36|4046.36|4050.36|4048.36|4048.36|4046.36|288
1622510400000|2021-06-01 01:20:00|4049.36|4047.36|4049.36|4047.36|4049.36|4047.36|4048.36|4046.36|171
1622510700000|2021-06-01 01:25:00|4048.36|4046.36|4045.36|4043.36|4048.36|4046.36|4044.36|4042.36|350
1622511000000|2021-06-01 01:30:00|4044.36|4042.36|4042.36|4040.36|4045.36|4043.36|4040.36|4038.36|1143
1622511300000|2021-06-01 01:35:00|4043.36|4041.36|4044.36|4042.36|4044.36|4042.36|4042.36|4040.36|185
1622511600000|2021-06-01 01:40:00|4043.36|4041.36|4044.86|4042.86|4045.36|4043.36|4043.36|4041.36|116
1622511900000|2021-06-01 01:45:00|4045.36|4043.36|4044.36|4042.36|4046.36|4044.36|4044.36|4042.36|112
1622512200000|2021-06-01 01:50:00|4044.86|4042.86|4045.36|4043.36|4046.36|4044.36|4044.36|4042.36|142
1622512500000|2021-06-01 01:55:00|4044.36|4042.36|4044.36|4042.36|4045.36|4043.36|4044.36|4042.36|45
1622512800000|2021-06-01 02:00:00|4044.86|4042.86|4045.36|4043.36|4046.36|4044.36|4043.36|4041.36|150
1622513100000|2021-06-01 02:05:00|4046.36|4044.36|4044.36|4042.36|4046.36|4044.36|4044.36|4042.36|241
1622513400000|2021-06-01 02:10:00|4043.36|4041.36|4046.36|4044.36|4046.36|4044.36|4043.36|4041.36|70
1622513700000|2021-06-01 02:15:00|4045.36|4043.36|4044.36|4042.36|4045.36|4043.36|4043.36|4041.36|69
1622514000000|2021-06-01 02:20:00|4043.36|4041.36|4042.36|4040.36|4043.36|4041.36|4042.36|4040.36|196
1622514300000|2021-06-01 02:25:00|4041.86|4039.86|4043.36|4041.36|4043.36|4041.36|4041.86|4039.86|39
1622514600000|2021-06-01 02:30:00|4042.36|4040.36|4042.36|4040.36|4042.36|4040.36|4041.36|4039.36|171
1622514900000|2021-06-01 02:35:00|4041.86|4039.86|4042.36|4040.36|4042.36|4040.36|4041.36|4039.36|169
1622515200000|2021-06-01 02:40:00|4042.86|4040.86|4042.36|4040.36|4043.36|4041.36|4042.36|4040.36|34
1622515500000|2021-06-01 02:45:00|4043.36|4041.36|4043.36|4041.36|4043.36|4041.36|4042.36|4040.36|88
1622515800000|2021-06-01 02:50:00|4042.36|4040.36|4043.36|4041.36|4044.36|4042.36|4042.36|4040.36|126
1622516100000|2021-06-01 02:55:00|4042.36|4040.36|4043.36|4041.36|4043.36|4041.36|4042.36|4040.36|121
1622516400000|2021-06-01 03:00:00|4044.36|4042.36|4045.36|4043.36|4045.36|4043.36|4043.36|4041.36|100
1622516700000|2021-06-01 03:05:00|4046.36|4044.36|4045.36|4043.36|4046.36|4044.36|4045.36|4043.36|33
1622517000000|2021-06-01 03:10:00|||||||||10
1622517300000|2021-06-01 03:15:00|4045.86|4043.86|4046.36|4044.36|4046.36|4044.36|4045.36|4043.36|78
1622517600000|2021-06-01 03:20:00|4045.86|4043.86|4046.36|4044.36|4046.36|4044.36|4045.36|4043.36|64
1622517900000|2021-06-01 03:25:00|4047.36|4045.36|4046.36|4044.36|4047.36|4045.36|4046.36|4044.36|65
1622518200000|2021-06-01 03:30:00|4047.36|4045.36|4047.36|4045.36|4047.36|4045.36|4046.36|4044.36|73
1622518500000|2021-06-01 03:35:00|4046.86|4044.86|4046.36|4044.36|4047.36|4045.36|4046.36|4044.36|70
1622518800000|2021-06-01 03:40:00|4045.86|4043.86|4046.36|4044.36|4046.36|4044.36|4045.36|4043.36|63
1622519100000|2021-06-01 03:45:00|4047.36|4045.36|4046.36|4044.36|4047.36|4045.36|4045.36|4043.36|71
1622519400000|2021-06-01 03:50:00|4045.86|4043.86|4046.36|4044.36|4046.36|4044.36|4045.36|4043.36|37
1622519700000|2021-06-01 03:55:00|4045.86|4043.86|4045.36|4043.36|4046.36|4044.36|4045.36|4043.36|1
1622520000000|2021-06-01 04:00:00|4045.86|4043.86|4045.36|4043.36|4046.36|4044.36|4045.36|4043.36|43
1622520300000|2021-06-01 04:05:00|4046.36|4044.36|4046.36|4044.36|4046.36|4044.36|4045.86|4043.86|84
1622520600000|2021-06-01 04:10:00|4045.86|4043.86|4045.36|4043.36|4046.36|4044.36|4045.36|4043.36|43
1622520900000|2021-06-01 04:15:00|||||||||4
1622521200000|2021-06-01 04:20:00|||||||||17
1622521500000|2021-06-01 04:25:00|||||||||63
1622521800000|2021-06-01 04:30:00|4046.36|4044.36|4045.36|4043.36|4046.36|4044.36|4045.36|4043.36|169
1622522100000|2021-06-01 04:35:00|||||||||70
1622522400000|2021-06-01 04:40:00|4046.36|4044.36|4046.36|4044.36|4046.36|4044.36|4046.36|4044.36|240
1622522700000|2021-06-01 04:45:00|4047.36|4045.36|4051.36|4049.36|4051.36|4049.36|4047.36|4045.36|682
1622523000000|2021-06-01 04:50:00|4050.36|4048.36|4050.36|4048.36|4050.36|4048.36|4049.36|4047.36|97
1622523300000|2021-06-01 04:55:00|4051.36|4049.36|4050.36|4048.36|4051.36|4049.36|4050.36|4048.36|517
1622523600000|2021-06-01 05:00:00|4049.36|4047.36|4051.36|4049.36|4051.36|4049.36|4049.36|4047.36|469
1622523900000|2021-06-01 05:05:00|4050.36|4048.36|4050.36|4048.36|4051.36|4049.36|4050.36|4048.36|88
1622524200000|2021-06-01 05:10:00|4051.36|4049.36|4050.36|4048.36|4051.36|4049.36|4050.36|4048.36|223
1622524500000|2021-06-01 05:15:00|4049.36|4047.36|4049.36|4047.36|4050.36|4048.36|4049.36|4047.36|258
1622524800000|2021-06-01 05:20:00|4050.36|4048.36|4050.36|4048.36|4050.36|4048.36|4049.36|4047.36|181
1622525100000|2021-06-01 05:25:00|4049.36|4047.36|4049.36|4047.36|4050.36|4048.36|4049.36|4047.36|279
1622525400000|2021-06-01 05:30:00|4049.86|4047.86|4051.36|4049.36|4051.36|4049.36|4049.86|4047.86|159
1622525700000|2021-06-01 05:35:00|4052.36|4050.36|4051.86|4049.86|4052.36|4050.36|4051.36|4049.36|639
1622526000000|2021-06-01 05:40:00|4051.36|4049.36|4052.36|4050.36|4052.36|4050.36|4051.36|4049.36|149
1622526300000|2021-06-01 05:45:00|4051.36|4049.36|4052.36|4050.36|4052.36|4050.36|4051.36|4049.36|367
1622526600000|2021-06-01 05:50:00|||||||||166
1622526900000|2021-06-01 05:55:00|4053.36|4051.36|4053.36|4051.36|4053.36|4051.36|4052.36|4050.36|620
1622527200000|2021-06-01 06:00:00|4053.11|4051.61|4053.11|4051.61|4053.11|4051.61|4050.11|4048.61|1508
1622527500000|2021-06-01 06:05:00|4052.11|4050.61|4050.11|4048.61|4052.11|4050.61|4050.11|4048.61|633
1622527800000|2021-06-01 06:10:00|4049.11|4047.61|4050.11|4048.61|4050.11|4048.61|4048.11|4046.61|2690
1622528100000|2021-06-01 06:15:00|4051.11|4049.61|4050.11|4048.61|4051.11|4049.61|4050.11|4048.61|1577
1622528400000|2021-06-01 06:20:00|4051.11|4049.61|4050.11|4048.61|4051.11|4049.61|4050.11|4048.61|546
1622528700000|2021-06-01 06:25:00|4049.61|4048.11|4050.11|4048.61|4050.11|4048.61|4049.11|4047.61|1246
1622529000000|2021-06-01 06:30:00|4049.11|4047.61|4051.11|4049.61|4052.11|4050.61|4048.11|4046.61|881
1622529300000|2021-06-01 06:35:00|4052.11|4050.61|4055.11|4053.61|4055.11|4053.61|4051.11|4049.61|1355
1622529600000|2021-06-01 06:40:00|4054.11|4052.61|4055.11|4053.61|4055.11|4053.61|4053.11|4051.61|1295
1622529900000|2021-06-01 06:45:00|4056.11|4054.61|4058.11|4056.61|4058.11|4056.61|4055.11|4053.61|3302
1622530200000|2021-06-01 06:50:00|4057.11|4055.61|4057.11|4055.61|4058.11|4056.61|4056.11|4054.61|2183
1622530500000|2021-06-01 06:55:00|4058.11|4056.61|4056.11|4054.61|4058.11|4056.61|4055.11|4053.61|3349
1622530800000|2021-06-01 07:00:00|4059.11|4057.61|4064.11|4062.61|4065.11|4063.61|4056.11|4054.61|21967
1622531100000|2021-06-01 07:05:00|4063.11|4061.61|4063.11|4061.61|4066.11|4064.61|4060.61|4059.11|9628
1622531400000|2021-06-01 07:10:00|4064.11|4062.61|4062.11|4060.61|4064.11|4062.61|4061.11|4059.61|7102
1622531700000|2021-06-01 07:15:00|4063.11|4061.61|4062.11|4060.61|4063.11|4061.61|4061.11|4059.61|3829
1622532000000|2021-06-01 07:20:00|4063.11|4061.61|4062.11|4060.61|4063.11|4061.61|4062.11|4060.61|2240
1622532300000|2021-06-01 07:25:00|4061.11|4059.61|4064.11|4062.61|4064.11|4062.61|4061.11|4059.61|6721
1622532600000|2021-06-01 07:30:00|4065.11|4063.61|4068.11|4066.61|4069.11|4067.61|4062.11|4060.61|6784
1622532900000|2021-06-01 07:35:00|4069.11|4067.61|4070.11|4068.61|4070.11|4068.61|4068.11|4066.61|4948
1622533200000|2021-06-01 07:40:00|4069.64|4068.14|4072.64|4071.14|4072.64|4071.14|4069.64|4068.14|5271
1622533500000|2021-06-01 07:45:00|4073.64|4072.14|4073.64|4072.14|4075.64|4074.14|4071.64|4070.14|9783
1622533800000|2021-06-01 07:50:00|4072.64|4071.14|4073.64|4072.14|4075.64|4074.14|4072.64|4071.14|5182
1622534100000|2021-06-01 07:55:00|4074.64|4073.14|4076.64|4075.14|4076.64|4075.14|4073.64|4072.14|4182
1622534400000|2021-06-01 08:00:00|4077.64|4076.14|4077.64|4076.14|4078.64|4077.14|4076.64|4075.14|5837
1622534700000|2021-06-01 08:05:00|4078.64|4077.14|4076.64|4075.14|4080.64|4079.14|4076.64|4075.14|6970
1622535000000|2021-06-01 08:10:00|4077.64|4076.14|4074.64|4073.14|4078.64|4077.14|4074.64|4073.14|4766
1622535300000|2021-06-01 08:15:00|4075.64|4074.14|4077.64|4076.14|4077.64|4076.14|4074.64|4073.14|4901
1622535600000|2021-06-01 08:20:00|4078.64|4077.14|4078.64|4077.14|4079.64|4078.14|4076.64|4075.14|4560
1622535900000|2021-06-01 08:25:00|4077.64|4076.14|4075.64|4074.14|4077.64|4076.14|4074.64|4073.14|4451
1622536200000|2021-06-01 08:30:00|4076.64|4075.14|4076.64|4075.14|4077.64|4076.14|4074.64|4073.14|5474
1622536500000|2021-06-01 08:35:00|4077.64|4076.14|4075.64|4074.14|4077.64|4076.14|4074.64|4073.14|5358
1622536800000|2021-06-01 08:40:00|4074.64|4073.14|4076.64|4075.14|4077.64|4076.14|4074.64|4073.14|2930
1622537100000|2021-06-01 08:45:00|4077.64|4076.14|4076.64|4075.14|4077.64|4076.14|4076.64|4075.14|2714
1622537400000|2021-06-01 08:50:00|4077.64|4076.14|4082.64|4081.14|4082.64|4081.14|4077.14|4075.64|7389
1622537700000|2021-06-01 08:55:00|4081.64|4080.14|4082.64|4081.14|4084.64|4083.14|4080.64|4079.14|6808
1622538000000|2021-06-01 09:00:00|4083.64|4082.14|4082.64|4081.14|4083.64|4082.14|4081.64|4080.14|2196
1622538300000|2021-06-01 09:05:00|4081.64|4080.14|4082.64|4081.14|4082.64|4081.14|4081.64|4080.14|5310
1622538600000|2021-06-01 09:10:00|4081.64|4080.14|4082.64|4081.14|4082.64|4081.14|4081.64|4080.14|3722
1622538900000|2021-06-01 09:15:00|4083.64|4082.14|4083.64|4082.14|4085.64|4084.14|4082.64|4081.14|4341
1622539200000|2021-06-01 09:20:00|4084.64|4083.14|4085.64|4084.14|4086.64|4085.14|4083.64|4082.14|4768
1622539500000|2021-06-01 09:25:00|4086.64|4085.14|4086.64|4085.14|4087.64|4086.14|4085.64|4084.14|6139
1622539800000|2021-06-01 09:30:00|4087.64|4086.14|4087.64|4086.14|4088.64|4087.14|4087.64|4086.14|4504
1622540100000|2021-06-01 09:35:00|4086.64|4085.14|4087.64|4086.14|4087.64|4086.14|4086.64|4085.14|2962
1622540400000|2021-06-01 09:40:00|4086.64|4085.14|4089.64|4088.14|4089.64|4088.14|4086.64|4085.14|3835
1622540700000|2021-06-01 09:45:00|4088.64|4087.14|4086.64|4085.14|4088.64|4087.14|4086.64|4085.14|7880
1622541000000|2021-06-01 09:50:00|4087.64|4086.14|4086.64|4085.14|4087.64|4086.14|4085.64|4084.14|5262
1622541300000|2021-06-01 09:55:00|4087.64|4086.14|4086.64|4085.14|4088.64|4087.14|4085.64|4084.14|5413
1622541600000|2021-06-01 10:00:00|4087.64|4086.14|4086.64|4085.14|4087.64|4086.14|4086.64|4085.14|2465
1622541900000|2021-06-01 10:05:00|4087.64|4086.14|4088.64|4087.14|4088.64|4087.14|4086.64|4085.14|1733
1622542200000|2021-06-01 10:10:00|4089.64|4088.14|4087.64|4086.14|4089.64|4088.14|4086.64|4085.14|3778
1622542500000|2021-06-01 10:15:00|4088.64|4087.14|4088.64|4087.14|4088.64|4087.14|4086.64|4085.14|3994
1622542800000|2021-06-01 10:20:00|4089.64|4088.14|4088.64|4087.14|4089.64|4088.14|4088.64|4087.14|1982
1622543100000|2021-06-01 10:25:00|4089.64|4088.14|4089.64|4088.14|4089.64|4088.14|4088.64|4087.14|1382
1622543400000|2021-06-01 10:30:00|4088.64|4087.14|4087.64|4086.14|4089.64|4088.14|4087.64|4086.14|3222
1622543700000|2021-06-01 10:35:00|4086.64|4085.14|4088.64|4087.14|4088.64|4087.14|4086.64|4085.14|3507
1622544000000|2021-06-01 10:40:00|4089.64|4088.14|4089.64|4088.14|4089.64|4088.14|4088.64|4087.14|1496
1622544300000|2021-06-01 10:45:00|4088.64|4087.14|4088.64|4087.14|4088.64|4087.14|4087.64|4086.14|2213
1622544600000|2021-06-01 10:50:00|4089.14|4087.64|4089.64|4088.14|4089.64|4088.14|4088.64|4087.14|9303
1622544900000|2021-06-01 10:55:00|4088.64|4087.14|4090.64|4089.14|4091.64|4090.14|4088.64|4087.14|2607
1622545200000|2021-06-01 11:00:00|4091.64|4090.14|4090.64|4089.14|4091.64|4090.14|4089.64|4088.14|5133
1622545500000|2021-06-01 11:05:00|4091.64|4090.14|4092.64|4091.14|4092.64|4091.14|4091.64|4090.14|4983
1622545800000|2021-06-01 11:10:00|4091.64|4090.14|4095.64|4094.14|4095.64|4094.14|4091.64|4090.14|6155
1622546100000|2021-06-01 11:15:00|4094.64|4093.14|4096.64|4095.14|4096.64|4095.14|4094.64|4093.14|4974
1622546400000|2021-06-01 11:20:00|4095.64|4094.14|4097.64|4096.14|4097.64|4096.14|4095.64|4094.14|3653
1622546700000|2021-06-01 11:25:00|4096.64|4095.14|4096.64|4095.14|4098.64|4097.14|4095.64|4094.14|6237
1622547000000|2021-06-01 11:30:00|4095.64|4094.14|4095.64|4094.14|4096.64|4095.14|4094.64|4093.14|2629
1622547300000|2021-06-01 11:35:00|4096.64|4095.14|4098.64|4097.14|4098.64|4097.14|4095.64|4094.14|5008
1622547600000|2021-06-01 11:40:00|4098.16|4096.66|4100.16|4098.66|4100.16|4098.66|4098.16|4096.66|3976
1622547900000|2021-06-01 11:45:00|4099.16|4097.66|4098.16|4096.66|4099.16|4097.66|4097.16|4095.66|3900
1622548200000|2021-06-01 11:50:00|4097.66|4096.16|4100.16|4098.66|4101.16|4099.66|4097.16|4095.66|5466
1622548500000|2021-06-01 11:55:00|4101.16|4099.66|4102.16|4100.66|4102.16|4100.66|4100.16|4098.66|3763
1622548800000|2021-06-01 12:00:00|4101.16|4099.66|4102.16|4100.66|4102.16|4100.66|4101.16|4099.66|4051
1622549100000|2021-06-01 12:05:00|4101.16|4099.66|4101.16|4099.66|4101.16|4099.66|4100.16|4098.66|3142
1622549400000|2021-06-01 12:10:00|4102.16|4100.66|4099.16|4097.66|4102.16|4100.66|4098.16|4096.66|5440
1622549700000|2021-06-01 12:15:00|4098.16|4096.66|4099.16|4097.66|4100.16|4098.66|4098.16|4096.66|2340
1622550000000|2021-06-01 12:20:00|4100.16|4098.66|4101.16|4099.66|4101.16|4099.66|4099.16|4097.66|1896
1622550300000|2021-06-01 12:25:00|4100.16|4098.66|4100.16|4098.66|4100.16|4098.66|4100.16|4098.66|3189
1622550600000|2021-06-01 12:30:00|4099.16|4097.66|4100.16|4098.66|4100.16|4098.66|4099.16|4097.66|2366
1622550900000|2021-06-01 12:35:00|4099.16|4097.66|4098.16|4096.66|4099.16|4097.66|4098.16|4096.66|3938
1622551200000|2021-06-01 12:40:00|4097.16|4095.66|4095.16|4093.66|4098.16|4096.66|4095.16|4093.66|5465
1622551500000|2021-06-01 12:45:00|4096.16|4094.66|4096.16|4094.66|4096.16|4094.66|4095.16|4093.66|7402
1622551800000|2021-06-01 12:50:00|4097.16|4095.66|4096.16|4094.66|4097.16|4095.66|4095.16|4093.66|8548
1622552100000|2021-06-01 12:55:00|4095.16|4093.66|4097.16|4095.66|4098.16|4096.66|4095.16|4093.66|2545
1622552400000|2021-06-01 13:00:00|4096.16|4094.66|4095.16|4093.66|4096.16|4094.66|4095.16|4093.66|2922
1622552700000|2021-06-01 13:05:00|4094.16|4092.66|4095.16|4093.66|4095.16|4093.66|4094.16|4092.66|5568
1622553000000|2021-06-01 13:10:00|4096.16|4094.66|4095.16|4093.66|4097.16|4095.66|4095.16|4093.66|3191
1622553300000|2021-06-01 13:15:00|4094.16|4092.66|4095.16|4093.66|4095.16|4093.66|4094.16|4092.66|5407
1622553600000|2021-06-01 13:20:00|4094.16|4092.66|4093.16|4091.66|4094.66|4093.16|4093.16|4091.66|5605
1622553900000|2021-06-01 13:25:00|4092.16|4090.66|4094.16|4092.66|4094.16|4092.66|4092.16|4090.66|4850
1622554200000|2021-06-01 13:30:00|4093.16|4091.66|4093.16|4091.66|4095.16|4093.66|4093.16|4091.66|6897
1622554500000|2021-06-01 13:35:00|4092.16|4090.66|4090.16|4088.66|4092.16|4090.66|4090.16|4088.66|7200
1622554800000|2021-06-01 13:40:00|4091.16|4089.66|4091.16|4089.66|4092.16|4090.66|4089.16|4087.66|6225
1622555100000|2021-06-01 13:45:00|4090.16|4088.66|4089.16|4087.66|4091.16|4089.66|4088.16|4086.66|12040
1622555400000|2021-06-01 13:50:00|4088.16|4086.66|4086.16|4084.66|4089.16|4087.66|4086.16|4084.66|7845
1622555700000|2021-06-01 13:55:00|4085.16|4083.66|4088.16|4086.66|4088.16|4086.66|4085.16|4083.66|7327
1622556000000|2021-06-01 14:00:00|4087.66|4086.16|4082.16|4080.66|4089.16|4087.66|4082.16|4080.66|9036
1622556300000|2021-06-01 14:05:00|4081.16|4079.66|4082.16|4080.66|4083.16|4081.66|4081.16|4079.66|7286
1622556600000|2021-06-01 14:10:00|4082.43|4080.93|4080.43|4078.93|4082.43|4080.93|4080.43|4078.93|9150
1622556900000|2021-06-01 14:15:00|4079.43|4077.93|4078.43|4076.93|4080.43|4078.93|4077.43|4075.93|10927
1622557200000|2021-06-01 14:20:00|4077.43|4075.93|4079.43|4077.93|4079.43|4077.93|4075.43|4073.93|18640
1622557500000|2021-06-01 14:25:00|4078.43|4076.93|4084.43|4082.93|4085.43|4083.93|4078.43|4076.93|15491
1622557800000|2021-06-01 14:30:00|4083.43|4081.93|4084.43|4082.93|4087.43|4085.93|4083.43|4081.93|10181
1622558100000|2021-06-01 14:35:00|4083.43|4081.93|4076.43|4074.93|4083.43|4081.93|4076.43|4074.93|10462
1622558400000|2021-06-01 14:40:00|4077.43|4075.93|4079.43|4077.93|4081.43|4079.93|4076.43|4074.93|6740
1622558700000|2021-06-01 14:45:00|4078.43|4076.93|4076.43|4074.93|4079.43|4077.93|4075.43|4073.93|12831
1622559000000|2021-06-01 14:50:00|4077.43|4075.93|4077.43|4075.93|4078.43|4076.93|4074.43|4072.93|6775
1622559300000|2021-06-01 14:55:00|4076.43|4074.93|4077.43|4075.93|4077.43|4075.93|4075.43|4073.93|3258
1622559600000|2021-06-01 15:00:00|4076.43|4074.93|4074.43|4072.93|4077.43|4075.93|4074.43|4072.93|5106
1622559900000|2021-06-01 15:05:00|4075.43|4073.93|4076.43|4074.93|4076.43|4074.93|4073.43|4071.93|4625
1622560200000|2021-06-01 15:10:00|4075.43|4073.93|4076.43|4074.93|4077.43|4075.93|4075.43|4073.93|6492
1622560500000|2021-06-01 15:15:00|4077.43|4075.93|4075.43|4073.93|4077.43|4075.93|4075.43|4073.93|6333
1622560800000|2021-06-01 15:20:00|4076.43|4074.93|4074.43|4072.93|4077.43|4075.93|4073.43|4071.93|11713
1622561100000|2021-06-01 15:25:00|4073.43|4071.93|4073.43|4071.93|4074.43|4072.93|4072.43|4070.93|27355
1622561400000|2021-06-01 15:30:00|4072.81|4071.31|4071.81|4070.31|4073.81|4072.31|4069.81|4068.31|39669
1622561700000|2021-06-01 15:35:00|4072.81|4071.31|4076.81|4075.31|4076.81|4075.31|4071.81|4070.31|20945
1622562000000|2021-06-01 15:40:00|4075.81|4074.31|4075.81|4074.31|4076.81|4075.31|4075.81|4074.31|8649
1622562300000|2021-06-01 15:45:00|4074.81|4073.31|4073.81|4072.31|4074.81|4073.31|4072.81|4071.31|2432
1622562600000|2021-06-01 15:50:00|4072.81|4071.31|4074.81|4073.31|4074.81|4073.31|4072.81|4071.31|5506
1622562900000|2021-06-01 15:55:00|4075.81|4074.31|4075.81|4074.31|4075.81|4074.31|4075.81|4074.31|1894
1622563200000|2021-06-01 16:00:00|4075.31|4073.81|4073.81|4072.31|4075.81|4074.31|4073.81|4072.31|3381
1622563500000|2021-06-01 16:05:00|4074.81|4073.31|4072.81|4071.31|4075.81|4074.31|4072.81|4071.31|3363
1622563800000|2021-06-01 16:10:00|4071.81|4070.31|4071.81|4070.31|4072.81|4071.31|4071.81|4070.31|1457
1622564100000|2021-06-01 16:15:00|4070.81|4069.31|4071.81|4070.31|4071.81|4070.31|4070.81|4069.31|3225
1622564400000|2021-06-01 16:20:00|4072.81|4071.31|4074.81|4073.31|4074.81|4073.31|4072.81|4071.31|2317
1622564700000|2021-06-01 16:25:00|4073.81|4072.31|4073.81|4072.31|4074.81|4073.31|4073.81|4072.31|2501
1622565000000|2021-06-01 16:30:00|4072.81|4071.31|4073.81|4072.31|4073.81|4072.31|4072.81|4071.31|2289
1622565300000|2021-06-01 16:35:00|4074.81|4073.31|4073.81|4072.31|4074.81|4073.31|4073.81|4072.31|1111
1622565600000|2021-06-01 16:40:00|4074.81|4073.31|4073.81|4072.31|4074.81|4073.31|4073.81|4072.31|2282
1622565900000|2021-06-01 16:45:00|4074.81|4073.31|4073.81|4072.31|4074.81|4073.31|4073.81|4072.31|840
1622566200000|2021-06-01 16:50:00|4072.81|4071.31|4072.81|4071.31|4073.81|4072.31|4071.81|4070.31|1670
1622566500000|2021-06-01 16:55:00|4071.81|4070.31|4073.81|4072.31|4073.81|4072.31|4071.81|4070.31|760
1622566800000|2021-06-01 17:00:00|4072.81|4071.31|4070.81|4069.31|4073.81|4072.31|4070.81|4069.31|2636
1622567100000|2021-06-01 17:05:00|4069.81|4068.31|4071.81|4070.31|4071.81|4070.31|4069.81|4068.31|3680
1622567400000|2021-06-01 17:10:00|4071.31|4069.81|4071.81|4070.31|4071.81|4070.31|4070.81|4069.31|666
1622567700000|2021-06-01 17:15:00|4070.81|4069.31|4070.81|4069.31|4071.81|4070.31|4070.31|4068.81|1333
1622568000000|2021-06-01 17:20:00|4069.81|4068.31|4069.81|4068.31|4070.81|4069.31|4068.81|4067.31|1032
1622568300000|2021-06-01 17:25:00|4070.81|4069.31|4069.81|4068.31|4070.81|4069.31|4069.81|4068.31|832
1622568600000|2021-06-01 17:30:00|4070.81|4069.31|4070.81|4069.31|4070.81|4069.31|4069.81|4068.31|235
1622568900000|2021-06-01 17:35:00|4069.81|4068.31|4070.81|4069.31|4070.81|4069.31|4069.81|4068.31|199
1622569200000|2021-06-01 17:40:00|4069.81|4068.31|4069.81|4068.31|4070.81|4069.31|4069.81|4068.31|208
1622569500000|2021-06-01 17:45:00|4070.81|4069.31|4071.81|4070.31|4071.81|4070.31|4069.81|4068.31|966
1622569800000|2021-06-01 17:50:00|4072.81|4071.31|4072.81|4071.31|4072.81|4071.31|4071.81|4070.31|821
1622570100000|2021-06-01 17:55:00|4071.81|4070.31|4074.81|4073.31|4074.81|4073.31|4071.81|4070.31|1015
1622570400000|2021-06-01 18:00:00|4073.81|4072.31|4076.81|4075.31|4076.81|4075.31|4073.81|4072.31|1626
1622570700000|2021-06-01 18:05:00|4077.81|4076.31|4075.81|4074.31|4077.81|4076.31|4075.81|4074.31|1552
1622571000000|2021-06-01 18:10:00|4076.81|4075.31|4075.81|4074.31|4076.81|4075.31|4075.81|4074.31|745
1622571300000|2021-06-01 18:15:00|4076.81|4075.31|4076.81|4075.31|4076.81|4075.31|4076.81|4075.31|311
1622571600000|2021-06-01 18:20:00|4075.81|4074.31|4076.81|4075.31|4076.81|4075.31|4075.81|4074.31|370
1622571900000|2021-06-01 18:25:00|4077.81|4076.31|4077.81|4076.31|4077.81|4076.31|4076.81|4075.31|290
1622572200000|2021-06-01 18:30:00|4076.81|4075.31|4077.81|4076.31|4077.81|4076.31|4076.81|4075.31|257
1622572500000|2021-06-01 18:35:00|4078.81|4077.31|4078.81|4077.31|4079.81|4078.31|4078.81|4077.31|745
1622572800000|2021-06-01 18:40:00|4079.81|4078.31|4079.81|4078.31|4079.81|4078.31|4078.81|4077.31|1109
1622573100000|2021-06-01 18:45:00|4078.81|4077.31|4079.81|4078.31|4079.81|4078.31|4078.81|4077.31|292
1622573400000|2021-06-01 18:50:00|4079.31|4077.81|4079.81|4078.31|4079.81|4078.31|4079.31|4077.81|496
1622573700000|2021-06-01 18:55:00|||||||||49
1622574000000|2021-06-01 19:00:00|4079.31|4077.81|4079.81|4078.31|4079.81|4078.31|4078.81|4077.31|775
1622574300000|2021-06-01 19:05:00|4079.31|4077.81|4077.81|4076.31|4079.81|4078.31|4077.81|4076.31|1016
1622574600000|2021-06-01 19:10:00|4076.81|4075.31|4076.81|4075.31|4077.81|4076.31|4076.81|4075.31|449
1622574900000|2021-06-01 19:15:00|4075.81|4074.31|4075.81|4074.31|4076.81|4075.31|4075.81|4074.31|219
1622575200000|2021-06-01 19:20:00|4076.81|4075.31|4078.81|4077.31|4079.81|4078.31|4076.81|4075.31|937
1622575500000|2021-06-01 19:25:00|4079.81|4078.31|4076.81|4075.31|4079.81|4078.31|4076.81|4075.31|1068
1622575800000|2021-06-01 19:30:00|4075.81|4074.31|4074.81|4073.31|4075.81|4074.31|4073.81|4072.31|1016
1622576100000|2021-06-01 19:35:00|4075.81|4074.31|4074.81|4073.31|4075.81|4074.31|4073.81|4072.31|984
1622576400000|2021-06-01 19:40:00|4073.81|4072.31|4074.81|4073.31|4074.81|4073.31|4073.81|4072.31|740
1622576700000|2021-06-01 19:45:00|4075.31|4073.81|4076.81|4075.31|4077.81|4076.31|4075.31|4073.81|1524
1622577000000|2021-06-01 19:50:00|4077.31|4075.81|4075.81|4074.31|4077.31|4075.81|4075.81|4074.31|2185
1622577300000|2021-06-01 19:55:00|4074.81|4073.31|4073.81|4072.31|4074.81|4073.31|4070.81|4069.31|5060
1622577600000|2021-06-01 20:00:00|4073.56|4070.56|4073.96|4070.96|4074.46|4071.46|4072.66|4069.66|151
1622577900000|2021-06-01 20:05:00|4073.76|4070.76|4076.16|4073.16|4076.16|4073.16|4073.76|4070.76|0
1622578200000|2021-06-01 20:10:00|4076.26|4073.26|4074.86|4071.86|4076.66|4073.66|4074.56|4071.56|0
1622578500000|2021-06-01 20:15:00|4074.76|4071.76|4074.96|4071.96|4075.16|4072.16|4074.56|4071.56|0
1622578800000|2021-06-01 20:20:00|4075.06|4072.06|4074.86|4071.86|4075.46|4072.46|4074.76|4071.76|0
1622579100000|2021-06-01 20:25:00|4075.06|4072.06|4074.86|4071.86|4075.06|4072.06|4074.76|4071.76|0
1622579400000|2021-06-01 20:30:00|4074.56|4071.56|4074.36|4071.36|4074.76|4071.76|4074.06|4071.06|0
1622579700000|2021-06-01 20:35:00|4074.06|4071.06|4074.56|4071.56|4074.96|4071.96|4074.06|4071.06|0
1622580000000|2021-06-01 20:40:00|4074.36|4071.36|4074.06|4071.06|4074.76|4071.76|4073.86|4070.86|0
1622580300000|2021-06-01 20:45:00|4074.36|4071.36|4073.06|4070.06|4074.56|4071.56|4073.06|4070.06|0
1622580600000|2021-06-01 20:50:00|4073.26|4070.26|4073.26|4070.26|4073.46|4070.46|4072.56|4069.56|0
1622580900000|2021-06-01 20:55:00|4073.06|4070.06|4073.46|4070.46|4073.66|4070.66|4073.06|4070.06|0
1622581200000|2021-06-01 21:00:00|4073.56|4070.56|4073.56|4070.56|4073.66|4070.66|4073.56|4070.56|0
1622581500000|2021-06-01 21:05:00|4073.36|4070.36|4073.46|4070.46|4073.46|4070.46|4073.36|4070.36|151
1622582100000|2021-06-01 21:15:00|||||||||151
1622582400000|2021-06-01 21:20:00|4073.66|4070.66|4073.36|4070.36|4073.66|4070.66|4073.36|4070.36|0
1622582700000|2021-06-01 21:25:00|4073.66|4070.66|4073.76|4070.76|4073.76|4070.76|4073.46|4070.46|0
1622583000000|2021-06-01 21:30:00|4073.66|4070.66|4073.76|4070.76|4074.16|4071.16|4073.66|4070.66|0
1622583300000|2021-06-01 21:35:00|4073.66|4070.66|4073.46|4070.46|4073.66|4070.66|4073.46|4070.46|0
1622583600000|2021-06-01 21:40:00|4073.66|4070.66|4073.16|4070.16|4073.66|4070.66|4073.16|4070.16|0
1622583900000|2021-06-01 21:45:00|4072.86|4069.86|4072.86|4069.86|4073.16|4070.16|4072.76|4069.76|0
1622584200000|2021-06-01 21:50:00|4073.06|4070.06|4073.06|4070.06|4073.06|4070.06|4073.06|4070.06|0
1622584500000|2021-06-01 21:55:00|4073.16|4070.16|4073.16|4070.16|4073.16|4070.16|4073.06|4070.06|0
1622584800000|2021-06-01 22:00:00|4072.76|4069.76|4070.06|4067.06|4073.66|4070.66|4069.76|4066.76|0
1622585100000|2021-06-01 22:05:00|4070.26|4067.26|4068.86|4065.86|4070.66|4067.66|4066.76|4063.76|0
1622585400000|2021-06-01 22:10:00|4069.06|4066.06|4068.76|4065.76|4069.36|4066.36|4068.66|4065.66|0
1622585700000|2021-06-01 22:15:00|4068.86|4065.86|4069.46|4066.46|4070.36|4067.36|4068.66|4065.66|0
1622586000000|2021-06-01 22:20:00|4069.76|4066.76|4069.46|4066.46|4070.36|4067.36|4069.26|4066.26|0
1622586300000|2021-06-01 22:25:00|4069.66|4066.66|4069.26|4066.26|4069.96|4066.96|4069.06|4066.06|0
1622586600000|2021-06-01 22:30:00|4069.16|4066.16|4069.46|4066.46|4069.76|4066.76|4068.66|4065.66|0
1622586900000|2021-06-01 22:35:00|4069.36|4066.36|4067.56|4064.56|4069.36|4066.36|4067.56|4064.56|0
1622587200000|2021-06-01 22:40:00|4067.36|4064.36|4067.76|4064.76|4067.96|4064.96|4066.46|4063.46|0
1622587500000|2021-06-01 22:45:00|4067.66|4064.66|4066.86|4063.86|4067.76|4064.76|4066.86|4063.86|0
1622587800000|2021-06-01 22:50:00|4066.96|4063.96|4067.56|4064.56|4067.56|4064.56|4066.86|4063.86|0
1622588100000|2021-06-01 22:55:00|4067.36|4064.36|4066.66|4063.66|4067.36|4064.36|4066.26|4063.26|0
1622588400000|2021-06-01 23:00:00|4066.46|4063.46|4067.96|4064.96|4067.96|4064.96|4065.76|4062.76|0
1622588700000|2021-06-01 23:05:00|4067.76|4064.76|4067.46|4064.46|4067.76|4064.76|4066.46|4063.46|0
1622589000000|2021-06-01 23:10:00|4067.56|4064.56|4067.06|4064.06|4068.06|4065.06|4067.06|4064.06|0
1622589300000|2021-06-01 23:15:00|4066.96|4063.96|4067.26|4064.26|4067.76|4064.76|4066.66|4063.66|0
1622589600000|2021-06-01 23:20:00|4067.06|4064.06|4067.36|4064.36|4067.36|4064.36|4066.66|4063.66|0
1622589900000|2021-06-01 23:25:00|4067.46|4064.46|4067.96|4064.96|4068.16|4065.16|4067.36|4064.36|0
1622590200000|2021-06-01 23:30:00|4067.76|4064.76|4068.86|4065.86|4068.86|4065.86|4067.76|4064.76|0
1622590500000|2021-06-01 23:35:00|4069.06|4066.06|4069.06|4066.06|4069.86|4066.86|4068.86|4065.86|0
1622590800000|2021-06-01 23:40:00|4069.16|4066.16|4069.06|4066.06|4069.36|4066.36|4068.66|4065.66|0
1622591100000|2021-06-01 23:45:00|4069.26|4066.26|4068.56|4065.56|4069.26|4066.26|4067.96|4064.96|0
1622591400000|2021-06-01 23:50:00|4068.46|4065.46|4069.26|4066.26|4069.26|4066.26|4068.16|4065.16|0
1622591700000|2021-06-01 23:55:00|4069.36|4066.36|4070.16|4067.16|4070.16|4067.16|4069.06|4066.06|0
1622592000000|2021-06-02 00:00:00|4069.96|4066.96|4070.96|4067.96|4072.06|4069.06|4069.06|4066.06|0
1622592300000|2021-06-02 00:05:00|4070.86|4067.86|4070.46|4067.46|4070.96|4067.96|4068.56|4065.56|0
1622592600000|2021-06-02 00:10:00|4070.76|4067.76|4072.06|4069.06|4072.06|4069.06|4069.46|4066.46|0
1622592900000|2021-06-02 00:15:00|4072.16|4069.16|4077.06|4075.06|4077.06|4075.06|4071.86|4068.86|610
1622593200000|2021-06-02 00:20:00|4076.56|4074.56|4075.06|4073.06|4077.06|4075.06|4075.06|4073.06|166
1622593500000|2021-06-02 00:25:00|4076.06|4074.06|4076.06|4074.06|4076.06|4074.06|4075.06|4073.06|62
1622593800000|2021-06-02 00:30:00|4075.06|4073.06|4076.06|4074.06|4077.06|4075.06|4075.06|4073.06|249
1622594100000|2021-06-02 00:35:00|4076.56|4074.56|4076.06|4074.06|4077.06|4075.06|4076.06|4074.06|62
1622594400000|2021-06-02 00:40:00|4076.56|4074.56|4076.06|4074.06|4077.06|4075.06|4075.06|4073.06|69
1622594700000|2021-06-02 00:45:00|4075.56|4073.56|4076.06|4074.06|4076.06|4074.06|4075.06|4073.06|68
1622595000000|2021-06-02 00:50:00|4077.06|4075.06|4079.06|4077.06|4079.06|4077.06|4076.06|4074.06|652
1622595300000|2021-06-02 00:55:00|4080.06|4078.06|4079.06|4077.06|4080.06|4078.06|4079.06|4077.06|137
1622595600000|2021-06-02 01:00:00|4078.56|4076.56|4079.06|4077.06|4079.06|4077.06|4078.06|4076.06|152
1622595900000|2021-06-02 01:05:00|4078.06|4076.06|4078.06|4076.06|4079.06|4077.06|4078.06|4076.06|121
1622596200000|2021-06-02 01:10:00|4079.06|4077.06|4080.06|4078.06|4080.06|4078.06|4079.06|4077.06|55
1622596500000|2021-06-02 01:15:00|4079.06|4077.06|4080.06|4078.06|4080.06|4078.06|4078.06|4076.06|113
1622596800000|2021-06-02 01:20:00|4079.06|4077.06|4080.06|4078.06|4080.06|4078.06|4079.06|4077.06|78
1622597100000|2021-06-02 01:25:00|4079.06|4077.06|4078.06|4076.06|4080.06|4078.06|4078.06|4076.06|107
1622597400000|2021-06-02 01:30:00|4078.56|4076.56|4078.06|4076.06|4080.06|4078.06|4077.06|4075.06|244
1622597700000|2021-06-02 01:35:00|4077.06|4075.06|4079.06|4077.06|4079.06|4077.06|4077.06|4075.06|175
1622598000000|2021-06-02 01:40:00|4080.06|4078.06|4080.56|4078.56|4081.06|4079.06|4079.06|4077.06|110
1622598300000|2021-06-02 01:45:00|4080.06|4078.06|4080.06|4078.06|4081.06|4079.06|4079.06|4077.06|82
1622598600000|2021-06-02 01:50:00|4080.56|4078.56|4079.56|4077.56|4081.06|4079.06|4079.06|4077.06|47
1622598900000|2021-06-02 01:55:00|4080.06|4078.06|4079.06|4077.06|4080.06|4078.06|4079.06|4077.06|15
1622599200000|2021-06-02 02:00:00|4080.06|4078.06|4078.06|4076.06|4080.06|4078.06|4077.56|4075.56|111
1622599500000|2021-06-02 02:05:00|4077.56|4075.56|4078.06|4076.06|4078.06|4076.06|4077.06|4075.06|36
1622599800000|2021-06-02 02:10:00|||||||||10
1622600100000|2021-06-02 02:15:00|4079.06|4077.06|4078.06|4076.06|4079.06|4077.06|4078.06|4076.06|71
1622600400000|2021-06-02 02:20:00|4079.06|4077.06|4080.06|4078.06|4080.06|4078.06|4078.56|4076.56|32
1622600700000|2021-06-02 02:25:00|4079.56|4077.56|4080.06|4078.06|4080.06|4078.06|4079.56|4077.56|110
1622601000000|2021-06-02 02:30:00|4079.56|4077.56|4080.06|4078.06|4080.06|4078.06|4079.06|4077.06|112
1622601300000|2021-06-02 02:35:00|4079.56|4077.56|4080.06|4078.06|4080.06|4078.06|4079.06|4077.06|45
1622601600000|2021-06-02 02:40:00|4079.56|4077.56|4079.56|4077.56|4080.06|4078.06|4079.06|4077.06|89
1622601900000|2021-06-02 02:45:00|4079.06|4077.06|4079.06|4077.06|4080.06|4078.06|4079.06|4077.06|76
1622602200000|2021-06-02 02:50:00|4078.56|4076.56|4078.06|4076.06|4079.06|4077.06|4078.06|4076.06|158
1622602500000|2021-06-02 02:55:00|4077.56|4075.56|4076.06|4074.06|4078.06|4076.06|4076.06|4074.06|142
1622602800000|2021-06-02 03:00:00|4077.06|4075.06|4076.06|4074.06|4077.06|4075.06|4076.06|4074.06|185
1622603100000|2021-06-02 03:05:00|4077.06|4075.06|4078.06|4076.06|4078.06|4076.06|4077.06|4075.06|38
1622603400000|2021-06-02 03:10:00|4079.06|4077.06|4079.06|4077.06|4080.06|4078.06|4079.06|4077.06|106
1622603700000|2021-06-02 03:15:00|4080.06|4078.06|4079.06|4077.06|4080.06|4078.06|4079.06|4077.06|169
1622604000000|2021-06-02 03:20:00|4078.06|4076.06|4079.06|4077.06|4080.06|4078.06|4078.06|4076.06|91
1622604300000|2021-06-02 03:25:00|4079.56|4077.56|4078.06|4076.06|4080.06|4078.06|4078.06|4076.06|98
1622604600000|2021-06-02 03:30:00|4077.06|4075.06|4078.06|4076.06|4078.06|4076.06|4077.06|4075.06|160
1622604900000|2021-06-02 03:35:00|4077.06|4075.06|4077.06|4075.06|4078.56|4076.56|4077.06|4075.06|49
1622605500000|2021-06-02 03:45:00|4078.06|4076.06|4078.06|4076.06|4078.06|4076.06|4077.06|4075.06|23
1622605800000|2021-06-02 03:50:00|4077.56|4075.56|4078.06|4076.06|4078.06|4076.06|4077.56|4075.56|21
1622606100000|2021-06-02 03:55:00|4077.56|4075.56|4078.06|4076.06|4078.06|4076.06|4077.56|4075.56|4
1622606400000|2021-06-02 04:00:00|4077.56|4075.56|4077.06|4075.06|4078.06|4076.06|4077.06|4075.06|28
1622606700000|2021-06-02 04:05:00|4076.06|4074.06|4076.06|4074.06|4077.06|4075.06|4076.06|4074.06|77
1622607000000|2021-06-02 04:10:00|4077.06|4075.06|4077.06|4075.06|4077.06|4075.06|4076.06|4074.06|72
1622607300000|2021-06-02 04:15:00|4076.06|4074.06|4077.06|4075.06|4077.06|4075.06|4076.06|4074.06|43
1622607600000|2021-06-02 04:20:00|4078.06|4076.06|4076.06|4074.06|4078.06|4076.06|4076.06|4074.06|77
1622607900000|2021-06-02 04:25:00|4077.06|4075.06|4076.06|4074.06|4077.06|4075.06|4076.06|4074.06|30
1622608200000|2021-06-02 04:30:00|4077.06|4075.06|4076.06|4074.06|4077.06|4075.06|4076.06|4074.06|85
1622608800000|2021-06-02 04:40:00|4076.56|4074.56|4078.06|4076.06|4078.06|4076.06|4076.56|4074.56|6
1622609100000|2021-06-02 04:45:00|4077.56|4075.56|4077.06|4075.06|4078.06|4076.06|4077.06|4075.06|7
1622609400000|2021-06-02 04:50:00|4076.56|4074.56|4077.06|4075.06|4077.06|4075.06|4076.06|4074.06|2
1622609700000|2021-06-02 04:55:00|||||||||9
1622610000000|2021-06-02 05:00:00|4076.06|4074.06|4076.06|4074.06|4077.06|4075.06|4076.06|4074.06|219
1622610300000|2021-06-02 05:05:00|4077.06|4075.06|4079.06|4077.06|4079.06|4077.06|4077.06|4075.06|212
1622610600000|2021-06-02 05:10:00|4078.06|4076.06|4078.06|4076.06|4079.06|4077.06|4078.06|4076.06|122
1622610900000|2021-06-02 05:15:00|4079.06|4077.06|4078.06|4076.06|4079.06|4077.06|4078.06|4076.06|174
1622611200000|2021-06-02 05:20:00|4077.06|4075.06|4077.06|4075.06|4078.06|4076.06|4077.06|4075.06|110
1622611500000|2021-06-02 05:25:00|||||||||8
1622611800000|2021-06-02 05:30:00|4078.06|4076.06|4078.06|4076.06|4078.06|4076.06|4078.06|4076.06|47
1622612100000|2021-06-02 05:35:00|4079.06|4077.06|4079.06|4077.06|4079.06|4077.06|4078.06|4076.06|82
1622612400000|2021-06-02 05:40:00|4078.06|4076.06|4079.06|4077.06|4079.06|4077.06|4078.06|4076.06|59
1622612700000|2021-06-02 05:45:00|||||||||38
1622613000000|2021-06-02 05:50:00|4078.06|4076.06|4078.06|4076.06|4079.06|4077.06|4078.06|4076.06|71
1622613300000|2021-06-02 05:55:00|4079.06|4077.06|4078.06|4076.06|4079.06|4077.06|4078.06|4076.06|129
1622613600000|2021-06-02 06:00:00|4077.81|4076.31|4075.81|4074.31|4077.81|4076.31|4074.81|4073.31|1290
1622613900000|2021-06-02 06:05:00|4074.81|4073.31|4074.81|4073.31|4075.81|4074.31|4074.81|4073.31|470
1622614200000|2021-06-02 06:10:00|4073.81|4072.31|4073.81|4072.31|4074.81|4073.31|4073.81|4072.31|712
1622614500000|2021-06-02 06:15:00|4073.31|4071.81|4072.81|4071.31|4073.81|4072.31|4072.81|4071.31|1047
1622614800000|2021-06-02 06:20:00|4073.81|4072.31|4073.81|4072.31|4073.81|4072.31|4072.81|4071.31|395
1622615100000|2021-06-02 06:25:00|4073.31|4071.81|4072.81|4071.31|4073.81|4072.31|4071.81|4070.31|745
1622615400000|2021-06-02 06:30:00|4071.81|4070.31|4072.81|4071.31|4072.81|4071.31|4071.81|4070.31|1294
1622615700000|2021-06-02 06:35:00|4073.81|4072.31|4072.81|4071.31|4073.81|4072.31|4072.81|4071.31|587
1622616000000|2021-06-02 06:40:00|4071.81|4070.31|4071.81|4070.31|4072.81|4071.31|4071.81|4070.31|277
1622616300000|2021-06-02 06:45:00|4072.81|4071.31|4073.81|4072.31|4073.81|4072.31|4072.31|4070.81|801
1622616600000|2021-06-02 06:50:00|4072.81|4071.31|4074.81|4073.31|4074.81|4073.31|4072.81|4071.31|710
1622616900000|2021-06-02 06:55:00|4073.81|4072.31|4076.81|4075.31|4076.81|4075.31|4073.81|4072.31|1041
1622617200000|2021-06-02 07:00:00|4075.81|4074.31|4077.81|4076.31|4079.81|4078.31|4070.81|4069.31|14727
1622617500000|2021-06-02 07:05:00|4078.81|4077.31|4084.81|4083.31|4086.81|4085.31|4078.81|4077.31|10650
1622617800000|2021-06-02 07:10:00|4083.81|4082.31|4081.81|4080.31|4084.81|4083.31|4081.81|4080.31|7201
1622618100000|2021-06-02 07:15:00|4080.81|4079.31|4073.81|4072.31|4081.81|4080.31|4073.81|4072.31|6311
1622618400000|2021-06-02 07:20:00|4074.81|4073.31|4073.81|4072.31|4076.81|4075.31|4072.81|4071.31|6932
1622618700000|2021-06-02 07:25:00|4072.81|4071.31|4066.81|4065.31|4073.81|4072.31|4066.81|4065.31|8514
1622619000000|2021-06-02 07:30:00|4065.81|4064.31|4068.81|4067.31|4069.81|4068.31|4063.81|4062.31|13144
1622619300000|2021-06-02 07:35:00|4067.81|4066.31|4069.81|4068.31|4070.81|4069.31|4066.81|4065.31|8608
1622619600000|2021-06-02 07:40:00|4070.19|4068.69|4070.19|4068.69|4071.19|4069.69|4068.19|4066.69|2864
1622619900000|2021-06-02 07:45:00|4069.19|4067.69|4070.19|4068.69|4071.19|4069.69|4066.19|4064.69|15574
1622620200000|2021-06-02 07:50:00|4071.19|4069.69|4071.19|4069.69|4071.19|4069.69|4068.19|4066.69|6191
1622620500000|2021-06-02 07:55:00|4070.19|4068.69|4070.19|4068.69|4071.19|4069.69|4070.19|4068.69|2465
1622620800000|2021-06-02 08:00:00|4069.19|4067.69|4072.19|4070.69|4073.19|4071.69|4068.19|4066.69|3181
1622621100000|2021-06-02 08:05:00|4071.19|4069.69|4074.19|4072.69|4074.19|4072.69|4071.19|4069.69|2739
1622621400000|2021-06-02 08:10:00|4075.19|4073.69|4076.19|4074.69|4077.19|4075.69|4073.19|4071.69|6390
1622621700000|2021-06-02 08:15:00|4075.19|4073.69|4074.19|4072.69|4076.19|4074.69|4073.19|4071.69|5020
1622622000000|2021-06-02 08:20:00|4073.19|4071.69|4075.19|4073.69|4076.19|4074.69|4073.19|4071.69|14119
1622622300000|2021-06-02 08:25:00|4076.19|4074.69|4074.19|4072.69|4076.19|4074.69|4074.19|4072.69|1800
1622622600000|2021-06-02 08:30:00|4075.19|4073.69|4075.19|4073.69|4075.19|4073.69|4074.19|4072.69|15428
1622622900000|2021-06-02 08:35:00|4074.19|4072.69|4075.19|4073.69|4076.19|4074.69|4074.19|4072.69|13609
1622623200000|2021-06-02 08:40:00|4074.19|4072.69|4072.19|4070.69|4074.69|4073.19|4072.19|4070.69|3166
1622623500000|2021-06-02 08:45:00|4072.69|4071.19|4073.19|4071.69|4074.19|4072.69|4071.19|4069.69|4307
1622623800000|2021-06-02 08:50:00|4073.69|4072.19|4073.19|4071.69|4075.19|4073.69|4073.19|4071.69|2584
1622624100000|2021-06-02 08:55:00|4074.19|4072.69|4072.19|4070.69|4074.19|4072.69|4070.19|4068.69|2495
1622624400000|2021-06-02 09:00:00|4072.69|4071.19|4075.19|4073.69|4075.19|4073.69|4072.69|4071.19|688
1622624700000|2021-06-02 09:05:00|4076.19|4074.69|4076.19|4074.69|4077.19|4075.69|4076.19|4074.69|2668
1622625000000|2021-06-02 09:10:00|4077.19|4075.69|4077.19|4075.69|4078.19|4076.69|4076.19|4074.69|2405
1622625300000|2021-06-02 09:15:00|4076.19|4074.69|4077.19|4075.69|4078.19|4076.69|4075.19|4073.69|2171
1622625600000|2021-06-02 09:20:00|4078.19|4076.69|4076.19|4074.69|4078.19|4076.69|4076.19|4074.69|1438
1622625900000|2021-06-02 09:25:00|4075.19|4073.69|4077.19|4075.69|4077.19|4075.69|4075.19|4073.69|1561
1622626200000|2021-06-02 09:30:00|4078.19|4076.69|4079.19|4077.69|4079.19|4077.69|4077.19|4075.69|7758
1622626500000|2021-06-02 09:35:00|4079.69|4078.19|4078.19|4076.69|4080.19|4078.69|4078.19|4076.69|10524
1622626800000|2021-06-02 09:40:00|4077.19|4075.69|4078.19|4076.69|4079.19|4077.69|4077.19|4075.69|3716
1622627100000|2021-06-02 09:45:00|4077.19|4075.69|4077.19|4075.69|4079.19|4077.69|4077.19|4075.69|14626
1622627400000|2021-06-02 09:50:00|4078.19|4076.69|4079.19|4077.69|4079.19|4077.69|4078.19|4076.69|716
1622627700000|2021-06-02 09:55:00|4078.19|4076.69|4079.19|4077.69|4080.19|4078.69|4078.19|4076.69|3940
1622628000000|2021-06-02 10:00:00|4078.19|4076.69|4077.19|4075.69|4079.19|4077.69|4076.19|4074.69|2151
1622628300000|2021-06-02 10:05:00|4076.19|4074.69|4078.19|4076.69|4079.19|4077.69|4076.19|4074.69|2933
1622628600000|2021-06-02 10:10:00|4078.69|4077.19|4077.19|4075.69|4079.19|4077.69|4077.19|4075.69|1590
1622628900000|2021-06-02 10:15:00|4078.19|4076.69|4076.19|4074.69|4079.19|4077.69|4076.19|4074.69|24505
1622629200000|2021-06-02 10:20:00|4077.19|4075.69|4076.19|4074.69|4077.19|4075.69|4076.19|4074.69|703
1622629500000|2021-06-02 10:25:00|4077.19|4075.69|4078.19|4076.69|4078.19|4076.69|4075.19|4073.69|1149
1622629800000|2021-06-02 10:30:00|4079.19|4077.69|4081.19|4079.69|4081.19|4079.69|4079.19|4077.69|8563
1622630100000|2021-06-02 10:35:00|4080.19|4078.69|4079.19|4077.69|4080.19|4078.69|4078.69|4077.19|4245
1622630400000|2021-06-02 10:40:00|4080.19|4078.69|4079.19|4077.69|4080.19|4078.69|4079.19|4077.69|4158
1622630700000|2021-06-02 10:45:00|4080.19|4078.69|4079.19|4077.69|4080.19|4078.69|4079.19|4077.69|1349
1622631000000|2021-06-02 10:50:00|4078.19|4076.69|4080.19|4078.69|4080.19|4078.69|4078.19|4076.69|2021
1622631300000|2021-06-02 10:55:00|4079.69|4078.19|4081.19|4079.69|4081.19|4079.69|4079.19|4077.69|876
1622631600000|2021-06-02 11:00:00|4082.19|4080.69|4082.19|4080.69|4083.19|4081.69|4082.19|4080.69|2225
1622631900000|2021-06-02 11:05:00|4083.19|4081.69|4082.19|4080.69|4083.19|4081.69|4081.19|4079.69|2290
1622632200000|2021-06-02 11:10:00|4081.19|4079.69|4081.19|4079.69|4082.19|4080.69|4081.19|4079.69|1151
1622632500000|2021-06-02 11:15:00|4082.19|4080.69|4077.19|4075.69|4082.19|4080.69|4077.19|4075.69|1842
1622632800000|2021-06-02 11:20:00|4076.19|4074.69|4077.19|4075.69|4078.19|4076.69|4075.19|4073.69|3074
1622633100000|2021-06-02 11:25:00|4078.19|4076.69|4077.19|4075.69|4078.19|4076.69|4077.19|4075.69|948
1622633400000|2021-06-02 11:30:00|4078.19|4076.69|4076.19|4074.69|4078.19|4076.69|4076.19|4074.69|1663
1622633700000|2021-06-02 11:35:00|4077.19|4075.69|4076.19|4074.69|4077.19|4075.69|4076.19|4074.69|1525
1622634000000|2021-06-02 11:40:00|4076.36|4074.86|4077.36|4075.86|4078.36|4076.86|4076.36|4074.86|737
1622634300000|2021-06-02 11:45:00|4077.86|4076.36|4077.36|4075.86|4078.36|4076.86|4077.36|4075.86|480
1622634600000|2021-06-02 11:50:00|4078.36|4076.86|4074.36|4072.86|4078.36|4076.86|4074.36|4072.86|3002
1622634900000|2021-06-02 11:55:00|4075.36|4073.86|4075.36|4073.86|4075.36|4073.86|4074.36|4072.86|2893
1622635200000|2021-06-02 12:00:00|4074.36|4072.86|4076.36|4074.86|4076.36|4074.86|4073.36|4071.86|3470
1622635500000|2021-06-02 12:05:00|4075.36|4073.86|4077.36|4075.86|4077.36|4075.86|4075.36|4073.86|1430
1622635800000|2021-06-02 12:10:00|4076.36|4074.86|4077.36|4075.86|4077.36|4075.86|4076.36|4074.86|2565
1622636100000|2021-06-02 12:15:00|4078.36|4076.86|4076.36|4074.86|4078.36|4076.86|4076.36|4074.86|3895
1622636400000|2021-06-02 12:20:00|4077.36|4075.86|4078.36|4076.86|4078.36|4076.86|4076.36|4074.86|2576
1622636700000|2021-06-02 12:25:00|4077.36|4075.86|4079.36|4077.86|4080.36|4078.86|4077.36|4075.86|4639
1622637000000|2021-06-02 12:30:00|4078.36|4076.86|4077.36|4075.86|4079.36|4077.86|4077.36|4075.86|5786
1622637300000|2021-06-02 12:35:00|4076.36|4074.86|4075.36|4073.86|4076.36|4074.86|4075.36|4073.86|2207
1622637600000|2021-06-02 12:40:00|4076.36|4074.86|4077.36|4075.86|4077.86|4076.36|4075.36|4073.86|1652
1622637900000|2021-06-02 12:45:00|4078.36|4076.86|4079.36|4077.86|4079.36|4077.86|4077.36|4075.86|2032
1622638200000|2021-06-02 12:50:00|4078.36|4076.86|4078.36|4076.86|4079.36|4077.86|4078.36|4076.86|902
1622638500000|2021-06-02 12:55:00|4079.36|4077.86|4079.36|4077.86|4079.36|4077.86|4079.36|4077.86|1079
1622638800000|2021-06-02 13:00:00|4080.36|4078.86|4081.36|4079.86|4081.36|4079.86|4080.36|4078.86|2462
1622639100000|2021-06-02 13:05:00|4080.36|4078.86|4082.36|4080.86|4082.36|4080.86|4080.36|4078.86|5412
1622639400000|2021-06-02 13:10:00|4081.36|4079.86|4080.36|4078.86|4081.36|4079.86|4080.36|4078.86|1204
1622639700000|2021-06-02 13:15:00|4081.36|4079.86|4081.36|4079.86|4081.36|4079.86|4080.36|4078.86|5318
1622640000000|2021-06-02 13:20:00|4080.86|4079.36|4084.36|4082.86|4084.36|4082.86|4080.86|4079.36|5037
1622640300000|2021-06-02 13:25:00|4085.36|4083.86|4085.36|4083.86|4086.36|4084.86|4084.36|4082.86|5728
1622640600000|2021-06-02 13:30:00|4084.36|4082.86|4080.36|4078.86|4085.36|4083.86|4078.36|4076.86|13508
1622640900000|2021-06-02 13:35:00|4079.36|4077.86|4078.36|4076.86|4080.36|4078.86|4077.36|4075.86|5496
1622641200000|2021-06-02 13:40:00|4077.36|4075.86|4082.36|4080.86|4082.36|4080.86|4077.36|4075.86|6215
1622641500000|2021-06-02 13:45:00|4083.36|4081.86|4085.36|4083.86|4085.36|4083.86|4083.36|4081.86|4382
1622641800000|2021-06-02 13:50:00|4084.36|4082.86|4083.36|4081.86|4085.36|4083.86|4083.36|4081.86|2896
1622642100000|2021-06-02 13:55:00|4084.36|4082.86|4082.36|4080.86|4084.36|4082.86|4082.36|4080.86|7213
1622642400000|2021-06-02 14:00:00|4083.36|4081.86|4081.36|4079.86|4083.36|4081.86|4080.36|4078.86|7437
1622642700000|2021-06-02 14:05:00|4082.36|4080.86|4081.36|4079.86|4082.36|4080.86|4081.36|4079.86|4252
1622643000000|2021-06-02 14:10:00|4081.11|4079.61|4080.11|4078.61|4082.11|4080.61|4079.11|4077.61|1763
1622643300000|2021-06-02 14:15:00|4081.11|4079.61|4083.11|4081.61|4083.11|4081.61|4079.11|4077.61|2998
1622643600000|2021-06-02 14:20:00|4082.11|4080.61|4083.11|4081.61|4083.11|4081.61|4082.11|4080.61|2352
1622643900000|2021-06-02 14:25:00|4084.11|4082.61|4084.11|4082.61|4084.11|4082.61|4083.11|4081.61|4709
1622644200000|2021-06-02 14:30:00|4085.11|4083.61|4084.11|4082.61|4086.11|4084.61|4084.11|4082.61|6125
1622644500000|2021-06-02 14:35:00|4083.11|4081.61|4083.11|4081.61|4083.11|4081.61|4082.11|4080.61|2798
1622644800000|2021-06-02 14:40:00|4084.11|4082.61|4085.11|4083.61|4085.11|4083.61|4083.11|4081.61|3294
1622645100000|2021-06-02 14:45:00|4084.11|4082.61|4084.11|4082.61|4085.11|4083.61|4084.11|4082.61|5112
1622645400000|2021-06-02 14:50:00|4085.11|4083.61|4085.11|4083.61|4085.11|4083.61|4083.11|4081.61|4575
1622645700000|2021-06-02 14:55:00|4084.11|4082.61|4086.11|4084.61|4086.11|4084.61|4084.11|4082.61|3717
1622646000000|2021-06-02 15:00:00|4087.11|4085.61|4085.11|4083.61|4087.11|4085.61|4085.11|4083.61|8472
1622646300000|2021-06-02 15:05:00|4086.11|4084.61|4087.11|4085.61|4088.11|4086.61|4085.11|4083.61|5630
1622646600000|2021-06-02 15:10:00|4088.11|4086.61|4088.11|4086.61|4089.11|4087.61|4087.11|4085.61|6289
1622646900000|2021-06-02 15:15:00|4089.11|4087.61|4088.11|4086.61|4090.11|4088.61|4088.11|4086.61|4746
1622647200000|2021-06-02 15:20:00|||||||||3739
1622647500000|2021-06-02 15:25:00|4087.11|4085.61|4087.11|4085.61|4087.11|4085.61|4086.11|4084.61|23421
1622647800000|2021-06-02 15:30:00|4088.11|4086.61|4090.11|4088.61|4090.11|4088.61|4087.11|4085.61|53792
1622648100000|2021-06-02 15:35:00|4089.11|4087.61|4088.11|4086.61|4092.11|4090.61|4088.11|4086.61|23781
1622648400000|2021-06-02 15:40:00|4087.11|4085.61|4087.11|4085.61|4087.11|4085.61|4086.11|4084.61|11508
1622648700000|2021-06-02 15:45:00|||||||||1863
1622649000000|2021-06-02 15:50:00|4088.11|4086.61|4089.11|4087.61|4089.11|4087.61|4088.11|4086.61|5028
1622649300000|2021-06-02 15:55:00|4088.61|4087.11|4087.11|4085.61|4089.11|4087.61|4087.11|4085.61|6276
1622649600000|2021-06-02 16:00:00|4088.11|4086.61|4086.11|4084.61|4088.11|4086.61|4085.11|4083.61|9566
1622649900000|2021-06-02 16:05:00|||||||||1659
1622650200000|2021-06-02 16:10:00|4085.11|4083.61|4087.11|4085.61|4087.11|4085.61|4085.11|4083.61|1607
1622650500000|2021-06-02 16:15:00|4086.11|4084.61|4086.11|4084.61|4086.11|4084.61|4086.11|4084.61|354
1622650800000|2021-06-02 16:20:00|4085.11|4083.61|4085.11|4083.61|4086.11|4084.61|4085.11|4083.61|1096
1622651100000|2021-06-02 16:25:00|4084.11|4082.61|4085.11|4083.61|4085.11|4083.61|4084.11|4082.61|1307
1622651400000|2021-06-02 16:30:00|4084.11|4082.61|4084.11|4082.61|4084.11|4082.61|4083.11|4081.61|1267
1622651700000|2021-06-02 16:35:00|4085.11|4083.61|4084.11|4082.61|4085.11|4083.61|4084.11|4082.61|1897
1622652000000|2021-06-02 16:40:00|4083.11|4081.61|4084.11|4082.61|4084.11|4082.61|4083.11|4081.61|1257
1622652300000|2021-06-02 16:45:00|||||||||437
1622652600000|2021-06-02 16:50:00|4085.11|4083.61|4085.11|4083.61|4085.11|4083.61|4085.11|4083.61|170
1622652900000|2021-06-02 16:55:00|||||||||470
1622653200000|2021-06-02 17:00:00|4086.11|4084.61|4086.11|4084.61|4086.11|4084.61|4085.11|4083.61|915
1622653500000|2021-06-02 17:05:00|4085.61|4084.11|4086.11|4084.61|4086.11|4084.61|4085.11|4083.61|694
1622653800000|2021-06-02 17:10:00|4085.11|4083.61|4085.11|4083.61|4086.11|4084.61|4084.11|4082.61|602
1622654100000|2021-06-02 17:15:00|4084.11|4082.61|4084.11|4082.61|4085.11|4083.61|4083.11|4081.61|1228
1622654400000|2021-06-02 17:20:00|4083.11|4081.61|4081.11|4079.61|4084.11|4082.61|4081.11|4079.61|1478
1622654700000|2021-06-02 17:25:00|4080.11|4078.61|4081.11|4079.61|4081.11|4079.61|4080.11|4078.61|1414
1622655000000|2021-06-02 17:30:00|4082.11|4080.61|4082.11|4080.61|4082.11|4080.61|4081.11|4079.61|641
1622655300000|2021-06-02 17:35:00|4083.11|4081.61|4083.11|4081.61|4083.11|4081.61|4083.11|4081.61|367
1622655600000|2021-06-02 17:40:00|4082.11|4080.61|4082.11|4080.61|4083.11|4081.61|4082.11|4080.61|1320
1622655900000|2021-06-02 17:45:00|4083.11|4081.61|4081.11|4079.61|4083.11|4081.61|4081.11|4079.61|662
1622656200000|2021-06-02 17:50:00|4082.11|4080.61|4082.11|4080.61|4082.11|4080.61|4081.11|4079.61|2191
1622656500000|2021-06-02 17:55:00|4081.11|4079.61|4082.11|4080.61|4082.11|4080.61|4081.11|4079.61|789
1622656800000|2021-06-02 18:00:00|4083.11|4081.61|4082.11|4080.61|4083.11|4081.61|4082.11|4080.61|600
1622657100000|2021-06-02 18:05:00|4083.11|4081.61|4081.11|4079.61|4083.11|4081.61|4081.11|4079.61|815
1622657400000|2021-06-02 18:10:00|4080.11|4078.61|4081.11|4079.61|4081.11|4079.61|4080.11|4078.61|449
1622657700000|2021-06-02 18:15:00|4080.11|4078.61|4082.11|4080.61|4083.11|4081.61|4080.11|4078.61|719
1622658000000|2021-06-02 18:20:00|4083.11|4081.61|4083.11|4081.61|4083.11|4081.61|4083.11|4081.61|20
1622658300000|2021-06-02 18:25:00|4084.11|4082.61|4084.11|4082.61|4084.11|4082.61|4083.11|4081.61|584
1622658600000|2021-06-02 18:30:00|4083.11|4081.61|4083.11|4081.61|4084.11|4082.61|4083.11|4081.61|471
1622658900000|2021-06-02 18:35:00|4084.11|4082.61|4084.11|4082.61|4084.11|4082.61|4083.11|4081.61|312
1622659200000|2021-06-02 18:40:00|||||||||376
1622659500000|2021-06-02 18:45:00|4085.11|4083.61|4085.11|4083.61|4085.11|4083.61|4084.11|4082.61|356
1622659800000|2021-06-02 18:50:00|4084.11|4082.61|4085.11|4083.61|4085.11|4083.61|4084.11|4082.61|111
1622660100000|2021-06-02 18:55:00|4084.11|4082.61|4085.11|4083.61|4085.11|4083.61|4084.11|4082.61|133
1622660400000|2021-06-02 19:00:00|4084.11|4082.61|4084.11|4082.61|4085.11|4083.61|4084.11|4082.61|703
1622660700000|2021-06-02 19:05:00|4084.61|4083.11|4085.11|4083.61|4085.11|4083.61|4084.11|4082.61|91
1622661000000|2021-06-02 19:10:00|4084.11|4082.61|4085.11|4083.61|4086.11|4084.61|4084.11|4082.61|378
1622661300000|2021-06-02 19:15:00|4086.11|4084.61|4085.11|4083.61|4086.11|4084.61|4085.11|4083.61|435
1622661600000|2021-06-02 19:20:00|4086.11|4084.61|4085.11|4083.61|4086.11|4084.61|4085.11|4083.61|404
1622661900000|2021-06-02 19:25:00|||||||||31
1622662200000|2021-06-02 19:30:00|4084.11|4082.61|4084.11|4082.61|4085.11|4083.61|4084.11|4082.61|641
1622662500000|2021-06-02 19:35:00|4083.11|4081.61|4084.11|4082.61|4084.11|4082.61|4083.11|4081.61|402
1622662800000|2021-06-02 19:40:00|4085.11|4083.61|4085.11|4083.61|4085.11|4083.61|4084.11|4082.61|766
1622663100000|2021-06-02 19:45:00|4086.11|4084.61|4086.11|4084.61|4086.11|4084.61|4086.11|4084.61|498
1622663400000|2021-06-02 19:50:00|4087.11|4085.61|4085.11|4083.61|4087.11|4085.61|4084.11|4082.61|2167
1622663700000|2021-06-02 19:55:00|4084.11|4082.61|4086.61|4085.11|4087.11|4085.61|4084.11|4082.61|3515
1622664000000|2021-06-02 20:00:00|4086.46|4083.46|4085.36|4082.36|4086.46|4083.46|4085.16|4082.16|132
1622664300000|2021-06-02 20:05:00|4085.56|4082.56|4085.56|4082.56|4085.56|4082.56|4084.66|4081.66|0
1622664600000|2021-06-02 20:10:00|4085.76|4082.76|4085.06|4082.06|4085.76|4082.76|4084.86|4081.86|0
1622664900000|2021-06-02 20:15:00|4084.96|4081.96|4084.86|4081.86|4085.06|4082.06|4084.66|4081.66|0
1622665200000|2021-06-02 20:20:00|4085.26|4082.26|4084.86|4081.86|4085.26|4082.26|4084.86|4081.86|0
1622665500000|2021-06-02 20:25:00|4084.96|4081.96|4084.96|4081.96|4085.06|4082.06|4084.76|4081.76|0
1622665800000|2021-06-02 20:30:00|4085.26|4082.26|4083.66|4080.66|4085.46|4082.46|4081.96|4078.96|0
1622666100000|2021-06-02 20:35:00|4083.86|4080.86|4084.16|4081.16|4084.16|4081.16|4083.06|4080.06|0
1622666400000|2021-06-02 20:40:00|4083.86|4080.86|4084.96|4081.96|4085.26|4082.26|4083.86|4080.86|0
1622666700000|2021-06-02 20:45:00|4084.76|4081.76|4084.96|4081.96|4084.96|4081.96|4084.56|4081.56|0
1622667000000|2021-06-02 20:50:00|4084.76|4081.76|4085.26|4082.26|4085.26|4082.26|4084.76|4081.76|0
1622667300000|2021-06-02 20:55:00|4084.96|4081.96|4086.46|4083.46|4086.76|4083.76|4084.76|4081.76|0
1622667600000|2021-06-02 21:00:00|4086.26|4083.26|4086.16|4083.16|4086.56|4083.56|4086.06|4083.06|0
1622667900000|2021-06-02 21:05:00|4086.06|4083.06|4086.06|4083.06|4086.16|4083.16|4085.96|4082.96|0
1622668500000|2021-06-02 21:15:00|4086.46|4083.46|4086.56|4083.56|4086.56|4083.56|4086.26|4083.26|0
1622669100000|2021-06-02 21:25:00|4086.36|4083.36|4086.36|4083.36|4086.36|4083.36|4086.26|4083.26|0
1622669700000|2021-06-02 21:35:00|4086.46|4083.46|4086.46|4083.46|4086.76|4083.76|4086.46|4083.46|0
1622670000000|2021-06-02 21:40:00|4086.36|4083.36|4086.46|4083.46|4086.46|4083.46|4086.36|4083.36|0
1622670300000|2021-06-02 21:45:00|4086.56|4083.56|4086.66|4083.66|4086.66|4083.66|4086.46|4083.46|0
1622670600000|2021-06-02 21:50:00|4086.76|4083.76|4086.96|4083.96|4086.96|4083.96|4086.76|4083.76|0
1622670900000|2021-06-02 21:55:00|4086.86|4083.86|4086.86|4083.86|4086.96|4083.96|4086.66|4083.66|0
1622671200000|2021-06-02 22:00:00|4087.66|4084.66|4087.26|4084.26|4088.16|4085.16|4086.46|4083.46|0
1622671500000|2021-06-02 22:05:00|4087.06|4084.06|4086.66|4083.66|4087.26|4084.26|4086.66|4083.66|0
1622671800000|2021-06-02 22:10:00|4086.86|4083.86|4086.16|4083.16|4087.06|4084.06|4086.06|4083.06|0
1622672100000|2021-06-02 22:15:00|4086.26|4083.26|4086.66|4083.66|4086.96|4083.96|4086.26|4083.26|0
1622672400000|2021-06-02 22:20:00|4086.86|4083.86|4087.16|4084.16|4087.26|4084.26|4086.46|4083.46|0
1622672700000|2021-06-02 22:25:00|4087.26|4084.26|4087.26|4084.26|4087.26|4084.26|4086.86|4083.86|0
1622673000000|2021-06-02 22:30:00|4087.56|4084.56|4086.86|4083.86|4087.56|4084.56|4086.86|4083.86|0
1622673300000|2021-06-02 22:35:00|4086.66|4083.66|4086.46|4083.46|4087.06|4084.06|4086.46|4083.46|0
1622673600000|2021-06-02 22:40:00|4086.66|4083.66|4086.46|4083.46|4086.66|4083.66|4086.16|4083.16|0
1622673900000|2021-06-02 22:45:00|4086.16|4083.16|4086.16|4083.16|4086.46|4083.46|4085.96|4082.96|0
1622674200000|2021-06-02 22:50:00|4086.26|4083.26|4086.46|4083.46|4086.56|4083.56|4086.16|4083.16|0
1622674500000|2021-06-02 22:55:00|4086.56|4083.56|4086.66|4083.66|4086.66|4083.66|4086.46|4083.46|0
1622674800000|2021-06-02 23:00:00|4086.46|4083.46|4085.96|4082.96|4086.86|4083.86|4085.96|4082.96|0
1622675100000|2021-06-02 23:05:00|4086.06|4083.06|4086.16|4083.16|4086.86|4083.86|4085.96|4082.96|0
1622675400000|2021-06-02 23:10:00|4086.26|4083.26|4086.16|4083.16|4086.46|4083.46|4085.96|4082.96|0
1622675700000|2021-06-02 23:15:00|4086.26|4083.26|4085.96|4082.96|4086.46|4083.46|4085.96|4082.96|0
1622676000000|2021-06-02 23:20:00|4086.06|4083.06|4086.16|4083.16|4086.66|4083.66|4085.96|4082.96|0
1622676300000|2021-06-02 23:25:00|4086.46|4083.46|4086.46|4083.46|4086.66|4083.66|4086.16|4083.16|0
1622676600000|2021-06-02 23:30:00|4086.56|4083.56|4087.06|4084.06|4087.06|4084.06|4086.46|4083.46|0
1622676900000|2021-06-02 23:35:00|4086.86|4083.86|4086.86|4083.86|4087.06|4084.06|4086.86|4083.86|0
1622677200000|2021-06-02 23:40:00|4086.96|4083.96|4087.06|4084.06|4087.16|4084.16|4086.86|4083.86|0
1622677500000|2021-06-02 23:45:00|4087.16|4084.16|4087.76|4084.76|4087.76|4084.76|4086.86|4083.86|0
1622677800000|2021-06-02 23:50:00|4087.66|4084.66|4087.56|4084.56|4087.96|4084.96|4087.26|4084.26|0
1622678100000|2021-06-02 23:55:00|4087.66|4084.66|4087.96|4084.96|4088.56|4085.56|4087.26|4084.26|0
1622678400000|2021-06-03 00:00:00|4088.16|4085.16|4089.26|4086.26|4090.16|4087.16|4087.26|4084.26|0
1622678700000|2021-06-03 00:05:00|4089.36|4086.36|4089.96|4086.96|4090.56|4087.56|4089.36|4086.36|0
1622679000000|2021-06-03 00:10:00|4090.06|4087.06|4089.96|4086.96|4090.36|4087.36|4089.76|4086.76|0
1622679300000|2021-06-03 00:15:00|4090.06|4087.06|4091.36|4089.36|4093.36|4091.36|4090.06|4087.06|361
1622679600000|2021-06-03 00:20:00|4092.36|4090.36|4091.36|4089.36|4092.36|4090.36|4090.36|4088.36|368
1622679900000|2021-06-03 00:25:00|4092.36|4090.36|4093.36|4091.36|4093.36|4091.36|4092.36|4090.36|229
1622680200000|2021-06-03 00:30:00|4094.36|4092.36|4093.36|4091.36|4094.36|4092.36|4093.36|4091.36|151
1622680500000|2021-06-03 00:35:00|4094.36|4092.36|4094.36|4092.36|4095.36|4093.36|4093.36|4091.36|427
1622680800000|2021-06-03 00:40:00|4095.36|4093.36|4094.36|4092.36|4095.36|4093.36|4094.36|4092.36|172
1622681100000|2021-06-03 00:45:00|||||||||99
1622681400000|2021-06-03 00:50:00|4095.36|4093.36|4095.36|4093.36|4095.36|4093.36|4095.36|4093.36|33
1622681700000|2021-06-03 00:55:00|4096.36|4094.36|4096.36|4094.36|4096.36|4094.36|4096.36|4094.36|30
1622682000000|2021-06-03 01:00:00|4095.36|4093.36|4095.36|4093.36|4095.36|4093.36|4094.36|4092.36|106
1622682300000|2021-06-03 01:05:00|4094.86|4092.86|4094.36|4092.36|4094.86|4092.86|4094.36|4092.36|101
1622682600000|2021-06-03 01:10:00|||||||||58
1622682900000|2021-06-03 01:15:00|4093.86|4091.86|4092.36|4090.36|4094.36|4092.36|4092.36|4090.36|430
1622683200000|2021-06-03 01:20:00|4093.36|4091.36|4093.36|4091.36|4094.36|4092.36|4093.36|4091.36|184
1622683500000|2021-06-03 01:25:00|4094.36|4092.36|4094.86|4092.86|4095.36|4093.36|4094.36|4092.36|109
1622683800000|2021-06-03 01:30:00|4095.36|4093.36|4095.36|4093.36|4097.36|4095.36|4094.36|4092.36|737
1622684100000|2021-06-03 01:35:00|4096.36|4094.36|4096.36|4094.36|4097.36|4095.36|4096.36|4094.36|215
1622684400000|2021-06-03 01:40:00|4095.36|4093.36|4096.36|4094.36|4096.36|4094.36|4095.36|4093.36|203
1622684700000|2021-06-03 01:45:00|4095.36|4093.36|4094.36|4092.36|4095.36|4093.36|4094.36|4092.36|113
1622685000000|2021-06-03 01:50:00|4093.36|4091.36|4093.36|4091.36|4093.36|4091.36|4091.36|4089.36|977
1622685300000|2021-06-03 01:55:00|4092.86|4090.86|4092.36|4090.36|4093.36|4091.36|4092.36|4090.36|112
1622685600000|2021-06-03 02:00:00|4093.36|4091.36|4092.36|4090.36|4093.36|4091.36|4092.36|4090.36|73
1622685900000|2021-06-03 02:05:00|4092.86|4090.86|4092.36|4090.36|4092.86|4090.86|4092.36|4090.36|37
1622686200000|2021-06-03 02:10:00|||||||||18
1622686500000|2021-06-03 02:15:00|4091.36|4089.36|4092.86|4090.86|4093.36|4091.36|4091.36|4089.36|194
1622686800000|2021-06-03 02:20:00|4092.36|4090.36|4092.36|4090.36|4093.36|4091.36|4092.36|4090.36|57
1622687100000|2021-06-03 02:25:00|4091.36|4089.36|4092.36|4090.36|4092.36|4090.36|4091.36|4089.36|180
1622687400000|2021-06-03 02:30:00|4091.36|4089.36|4089.36|4087.36|4092.36|4090.36|4089.36|4087.36|321
1622687700000|2021-06-03 02:35:00|4088.36|4086.36|4089.36|4087.36|4090.36|4088.36|4088.36|4086.36|157
1622688000000|2021-06-03 02:40:00|4090.36|4088.36|4089.36|4087.36|4090.36|4088.36|4089.36|4087.36|59
1622688300000|2021-06-03 02:45:00|4090.36|4088.36|4089.36|4087.36|4090.36|4088.36|4089.36|4087.36|76
1622688600000|2021-06-03 02:50:00|4090.36|4088.36|4090.36|4088.36|4090.36|4088.36|4089.36|4087.36|77
1622688900000|2021-06-03 02:55:00|4090.86|4088.86|4090.36|4088.36|4091.36|4089.36|4090.36|4088.36|47
1622689200000|2021-06-03 03:00:00|||||||||5
1622689500000|2021-06-03 03:05:00|4089.36|4087.36|4089.36|4087.36|4090.36|4088.36|4089.36|4087.36|98
1622689800000|2021-06-03 03:10:00|4089.86|4087.86|4090.36|4088.36|4090.36|4088.36|4089.36|4087.36|71
1622690100000|2021-06-03 03:15:00|||||||||12
1622690400000|2021-06-03 03:20:00|4089.36|4087.36|4089.36|4087.36|4089.86|4087.86|4089.36|4087.36|34
1622690700000|2021-06-03 03:25:00|4088.36|4086.36|4088.36|4086.36|4088.36|4086.36|4088.36|4086.36|40
1622691000000|2021-06-03 03:30:00|4089.36|4087.36|4090.36|4088.36|4091.36|4089.36|4089.36|4087.36|645
1622691300000|2021-06-03 03:35:00|4091.36|4089.36|4091.36|4089.36|4091.36|4089.36|4090.36|4088.36|165
1622691600000|2021-06-03 03:40:00|||||||||7
1622691900000|2021-06-03 03:45:00|4090.86|4088.86|4091.36|4089.36|4091.36|4089.36|4090.36|4088.36|97
1622692200000|2021-06-03 03:50:00|||||||||12
1622692500000|2021-06-03 03:55:00|4092.36|4090.36|4092.36|4090.36|4092.36|4090.36|4092.36|4090.36|77
1622692800000|2021-06-03 04:00:00|||||||||18
1622693100000|2021-06-03 04:05:00|||||||||26
1622693400000|2021-06-03 04:10:00|||||||||10
1622693700000|2021-06-03 04:15:00|||||||||4
1622694000000|2021-06-03 04:20:00|4093.36|4091.36|4093.36|4091.36|4093.36|4091.36|4092.36|4090.36|196
1622694300000|2021-06-03 04:25:00|4092.36|4090.36|4092.36|4090.36|4093.36|4091.36|4092.36|4090.36|90
1622694600000|2021-06-03 04:30:00|||||||||18
1622694900000|2021-06-03 04:35:00|4092.86|4090.86|4093.36|4091.36|4093.36|4091.36|4092.86|4090.86|68
1622695200000|2021-06-03 04:40:00|4092.36|4090.36|4092.36|4090.36|4092.36|4090.36|4092.36|4090.36|91
1622695500000|2021-06-03 04:45:00|||||||||18
1622695800000|2021-06-03 04:50:00|4093.36|4091.36|4093.36|4091.36|4093.36|4091.36|4093.36|4091.36|4
1622696100000|2021-06-03 04:55:00|4092.36|4090.36|4092.36|4090.36|4093.36|4091.36|4092.36|4090.36|112
1622696400000|2021-06-03 05:00:00|4091.86|4089.86|4093.36|4091.36|4093.36|4091.36|4091.36|4089.36|157
1622696700000|2021-06-03 05:05:00|4092.36|4090.36|4091.36|4089.36|4092.86|4090.86|4091.36|4089.36|164
1622697000000|2021-06-03 05:10:00|4092.36|4090.36|4092.36|4090.36|4092.36|4090.36|4092.36|4090.36|73
1622697300000|2021-06-03 05:15:00|4093.36|4091.36|4093.36|4091.36|4093.36|4091.36|4093.36|4091.36|53
1622697600000|2021-06-03 05:20:00|4092.86|4090.86|4093.36|4091.36|4093.36|4091.36|4092.36|4090.36|153
1622697900000|2021-06-03 05:25:00|4092.36|4090.36|4092.36|4090.36|4092.36|4090.36|4091.86|4089.86|42
1622698200000|2021-06-03 05:30:00|4091.36|4089.36|4091.36|4089.36|4092.36|4090.36|4091.36|4089.36|164
1622698500000|2021-06-03 05:35:00|4092.36|4090.36|4091.36|4089.36|4092.36|4090.36|4091.36|4089.36|30
1622698800000|2021-06-03 05:40:00|4090.36|4088.36|4092.36|4090.36|4092.36|4090.36|4090.36|4088.36|172
1622699100000|2021-06-03 05:45:00|4091.36|4089.36|4092.36|4090.36|4092.36|4090.36|4091.36|4089.36|151
1622699400000|2021-06-03 05:50:00|||||||||56
1622699700000|2021-06-03 05:55:00|4093.36|4091.36|4093.36|4091.36|4093.36|4091.36|4093.36|4091.36|161
1622700000000|2021-06-03 06:00:00|4093.11|4091.61|4092.11|4090.61|4093.11|4091.61|4091.11|4089.61|1105
1622700300000|2021-06-03 06:05:00|4091.11|4089.61|4090.11|4088.61|4092.11|4090.61|4090.11|4088.61|393
1622700600000|2021-06-03 06:10:00|4089.11|4087.61|4089.11|4087.61|4089.11|4087.61|4089.11|4087.61|261
1622700900000|2021-06-03 06:15:00|4088.61|4087.11|4088.11|4086.61|4089.11|4087.61|4087.11|4085.61|672
1622701200000|2021-06-03 06:20:00|4089.11|4087.61|4087.11|4085.61|4089.11|4087.61|4087.11|4085.61|263
1622701500000|2021-06-03 06:25:00|4088.11|4086.61|4088.11|4086.61|4088.11|4086.61|4088.11|4086.61|132
1622701800000|2021-06-03 06:30:00|4089.11|4087.61|4088.11|4086.61|4089.11|4087.61|4088.11|4086.61|627
1622702100000|2021-06-03 06:35:00|4087.61|4086.11|4086.11|4084.61|4088.11|4086.61|4085.11|4083.61|2002
1622702400000|2021-06-03 06:40:00|4085.61|4084.11|4084.11|4082.61|4086.11|4084.61|4083.11|4081.61|1478
1622702700000|2021-06-03 06:45:00|4083.11|4081.61|4083.11|4081.61|4084.11|4082.61|4082.11|4080.61|836
1622703000000|2021-06-03 06:50:00|4083.61|4082.11|4084.11|4082.61|4085.11|4083.61|4083.61|4082.11|1344
1622703300000|2021-06-03 06:55:00|4085.11|4083.61|4086.11|4084.61|4087.11|4085.61|4085.11|4083.61|1146
1622703600000|2021-06-03 07:00:00|4087.11|4085.61|4083.11|4081.61|4089.11|4087.61|4082.11|4080.61|7457
1622703900000|2021-06-03 07:05:00|4084.11|4082.61|4081.11|4079.61|4084.11|4082.61|4081.11|4079.61|5279
1622704200000|2021-06-03 07:10:00|4082.11|4080.61|4084.11|4082.61|4084.11|4082.61|4082.11|4080.61|2874
1622704500000|2021-06-03 07:15:00|4083.11|4081.61|4083.11|4081.61|4084.11|4082.61|4082.11|4080.61|2861
1622704800000|2021-06-03 07:20:00|4082.11|4080.61|4082.11|4080.61|4084.11|4082.61|4082.11|4080.61|3504
1622705100000|2021-06-03 07:25:00|4083.11|4081.61|4083.11|4081.61|4084.11|4082.61|4081.11|4079.61|3044
1622705400000|2021-06-03 07:30:00|4084.11|4082.61|4084.11|4082.61|4084.11|4082.61|4083.11|4081.61|1724
1622705700000|2021-06-03 07:35:00|4085.11|4083.61|4084.11|4082.61|4085.11|4083.61|4084.11|4082.61|910
1622706000000|2021-06-03 07:40:00|4083.71|4082.21|4082.71|4081.21|4083.71|4082.21|4082.71|4081.21|11249
1622706300000|2021-06-03 07:45:00|4083.71|4082.21|4081.71|4080.21|4084.71|4083.21|4081.71|4080.21|1918
1622706600000|2021-06-03 07:50:00|4082.71|4081.21|4080.71|4079.21|4082.71|4081.21|4079.71|4078.21|3523
1622706900000|2021-06-03 07:55:00|4081.71|4080.21|4080.71|4079.21|4081.71|4080.21|4080.71|4079.21|4763
1622707200000|2021-06-03 08:00:00|4081.71|4080.21|4079.71|4078.21|4082.71|4081.21|4078.71|4077.21|5591
1622707500000|2021-06-03 08:05:00|4080.71|4079.21|4080.71|4079.21|4080.71|4079.21|4077.71|4076.21|4766
1622707800000|2021-06-03 08:10:00|4079.71|4078.21|4080.71|4079.21|4080.71|4079.21|4079.71|4078.21|1621
1622708100000|2021-06-03 08:15:00|4079.71|4078.21|4081.71|4080.21|4081.71|4080.21|4079.71|4078.21|2123
1622708400000|2021-06-03 08:20:00|4082.71|4081.21|4081.71|4080.21|4082.71|4081.21|4080.71|4079.21|1485
1622708700000|2021-06-03 08:25:00|4080.71|4079.21|4082.71|4081.21|4082.71|4081.21|4080.71|4079.21|2019
1622709000000|2021-06-03 08:30:00|4081.71|4080.21|4084.71|4083.21|4084.71|4083.21|4080.71|4079.21|9245
1622709300000|2021-06-03 08:35:00|4084.21|4082.71|4085.71|4084.21|4086.71|4085.21|4083.71|4082.21|5339
1622709600000|2021-06-03 08:40:00|4084.71|4083.21|4085.71|4084.21|4085.71|4084.21|4084.71|4083.21|1651
1622709900000|2021-06-03 08:45:00|4084.71|4083.21|4085.71|4084.21|4085.71|4084.21|4083.71|4082.21|2811
1622710200000|2021-06-03 08:50:00|4085.21|4083.71|4086.71|4085.21|4087.71|4086.21|4084.71|4083.21|8081
1622710500000|2021-06-03 08:55:00|4085.71|4084.21|4085.71|4084.21|4085.71|4084.21|4085.71|4084.21|21823
1622710800000|2021-06-03 09:00:00|4084.71|4083.21|4084.71|4083.21|4085.71|4084.21|4083.71|4082.21|1556
1622711100000|2021-06-03 09:05:00|4083.71|4082.21|4083.71|4082.21|4084.71|4083.21|4083.71|4082.21|827
1622711400000|2021-06-03 09:10:00|4082.71|4081.21|4081.71|4080.21|4082.71|4081.21|4081.71|4080.21|1338
1622711700000|2021-06-03 09:15:00|4082.71|4081.21|4080.71|4079.21|4083.71|4082.21|4080.71|4079.21|1616
1622712000000|2021-06-03 09:20:00|4079.71|4078.21|4081.71|4080.21|4081.71|4080.21|4079.71|4078.21|6025
1622712300000|2021-06-03 09:25:00|4080.71|4079.21|4082.71|4081.21|4082.71|4081.21|4080.71|4079.21|3014
1622712600000|2021-06-03 09:30:00|4081.71|4080.21|4081.71|4080.21|4082.71|4081.21|4081.71|4080.21|4837
1622712900000|2021-06-03 09:35:00|4082.71|4081.21|4082.71|4081.21|4082.71|4081.21|4081.71|4080.21|11789
1622713200000|2021-06-03 09:40:00|4083.71|4082.21|4084.71|4083.21|4084.71|4083.21|4083.71|4082.21|546
1622713500000|2021-06-03 09:45:00|4083.71|4082.21|4083.71|4082.21|4084.71|4083.21|4083.71|4082.21|12213
1622713800000|2021-06-03 09:50:00|4084.71|4083.21|4082.71|4081.21|4084.71|4083.21|4082.71|4081.21|12641
1622714100000|2021-06-03 09:55:00|||||||||454
1622714400000|2021-06-03 10:00:00|4081.71|4080.21|4078.71|4077.21|4081.71|4080.21|4078.71|4077.21|4345
1622714700000|2021-06-03 10:05:00|4077.71|4076.21|4071.71|4070.21|4077.71|4076.21|4070.71|4069.21|11968
1622715000000|2021-06-03 10:10:00|4070.71|4069.21|4070.71|4069.21|4071.71|4070.21|4069.71|4068.21|3565
1622715300000|2021-06-03 10:15:00|4071.71|4070.21|4074.71|4073.21|4074.71|4073.21|4070.71|4069.21|4558
1622715600000|2021-06-03 10:20:00|4073.71|4072.21|4074.71|4073.21|4075.71|4074.21|4073.71|4072.21|3403
1622715900000|2021-06-03 10:25:00|4073.71|4072.21|4073.71|4072.21|4074.71|4073.21|4073.71|4072.21|2085
1622716200000|2021-06-03 10:30:00|4074.71|4073.21|4070.71|4069.21|4074.71|4073.21|4069.71|4068.21|2144
1622716500000|2021-06-03 10:35:00|4070.21|4068.71|4067.71|4066.21|4070.71|4069.21|4066.71|4065.21|5856
1622716800000|2021-06-03 10:40:00|4066.71|4065.21|4067.71|4066.21|4068.71|4067.21|4066.71|4065.21|5563
1622717100000|2021-06-03 10:45:00|4068.71|4067.21|4067.71|4066.21|4068.71|4067.21|4067.71|4066.21|2193
1622717400000|2021-06-03 10:50:00|4066.71|4065.21|4067.71|4066.21|4068.71|4067.21|4065.71|4064.21|2569
1622717700000|2021-06-03 10:55:00|4068.71|4067.21|4065.71|4064.21|4068.71|4067.21|4063.71|4062.21|4409
1622718000000|2021-06-03 11:00:00|4064.71|4063.21|4058.71|4057.21|4065.71|4064.21|4058.71|4057.21|6330
1622718300000|2021-06-03 11:05:00|4059.71|4058.21|4059.71|4058.21|4061.71|4060.21|4058.71|4057.21|5992
1622718600000|2021-06-03 11:10:00|4059.21|4057.71|4061.71|4060.21|4062.71|4061.21|4058.71|4057.21|4924
1622718900000|2021-06-03 11:15:00|4062.71|4061.21|4061.71|4060.21|4063.71|4062.21|4061.71|4060.21|2730
1622719200000|2021-06-03 11:20:00|4060.71|4059.21|4059.71|4058.21|4060.71|4059.21|4057.71|4056.21|6265
1622719500000|2021-06-03 11:25:00|4060.71|4059.21|4060.71|4059.21|4061.71|4060.21|4059.71|4058.21|3791
1622719800000|2021-06-03 11:30:00|4059.71|4058.21|4058.71|4057.21|4059.71|4058.21|4056.71|4055.21|12868
1622720100000|2021-06-03 11:35:00|4057.71|4056.21|4059.71|4058.21|4061.71|4060.21|4057.71|4056.21|7964
1622720400000|2021-06-03 11:40:00|4059.73|4058.23|4058.73|4057.23|4059.73|4058.23|4058.73|4057.23|2245
1622720700000|2021-06-03 11:45:00|4057.73|4056.23|4054.73|4053.23|4057.73|4056.23|4054.73|4053.23|5927
1622721000000|2021-06-03 11:50:00|4053.73|4052.23|4056.73|4055.23|4056.73|4055.23|4053.73|4052.23|16989
1622721300000|2021-06-03 11:55:00|4055.73|4054.23|4056.73|4055.23|4057.73|4056.23|4054.73|4053.23|7017
1622721600000|2021-06-03 12:00:00|4055.73|4054.23|4053.73|4052.23|4056.73|4055.23|4052.73|4051.23|4454
1622721900000|2021-06-03 12:05:00|4054.73|4053.23|4053.73|4052.23|4054.73|4053.23|4053.73|4052.23|4222
1622722200000|2021-06-03 12:10:00|4052.73|4051.23|4053.73|4052.23|4053.73|4052.23|4052.73|4051.23|2617
1622722500000|2021-06-03 12:15:00|4052.73|4051.23|4059.73|4058.23|4059.73|4058.23|4052.73|4051.23|7122
1622722800000|2021-06-03 12:20:00|4060.73|4059.23|4060.73|4059.23|4060.73|4059.23|4058.73|4057.23|4199
1622723100000|2021-06-03 12:25:00|4061.73|4060.23|4061.73|4060.23|4063.73|4062.23|4061.73|4060.23|5542
1622723400000|2021-06-03 12:30:00|4062.73|4061.23|4063.73|4062.23|4064.73|4063.23|4061.73|4060.23|8232
1622723700000|2021-06-03 12:35:00|4062.73|4061.23|4066.73|4065.23|4066.73|4065.23|4062.73|4061.23|2015
1622724000000|2021-06-03 12:40:00|4067.73|4066.23|4069.73|4068.23|4069.73|4068.23|4066.73|4065.23|2158
1622724300000|2021-06-03 12:45:00|4069.23|4067.73|4067.73|4066.23|4070.73|4069.23|4067.73|4066.23|6514
1622724600000|2021-06-03 12:50:00|4068.73|4067.23|4066.73|4065.23|4069.73|4068.23|4066.73|4065.23|5541
1622724900000|2021-06-03 12:55:00|4067.73|4066.23|4065.73|4064.23|4067.73|4066.23|4065.73|4064.23|2849
1622725200000|2021-06-03 13:00:00|4066.73|4065.23|4068.73|4067.23|4068.73|4067.23|4065.73|4064.23|2748
1622725500000|2021-06-03 13:05:00|4067.73|4066.23|4069.73|4068.23|4070.73|4069.23|4067.73|4066.23|3864
1622725800000|2021-06-03 13:10:00|4070.73|4069.23|4070.73|4069.23|4072.73|4071.23|4069.73|4068.23|3970
1622726100000|2021-06-03 13:15:00|4071.73|4070.23|4072.73|4071.23|4072.73|4071.23|4070.73|4069.23|2187
1622726400000|2021-06-03 13:20:00|4073.73|4072.23|4072.73|4071.23|4073.73|4072.23|4072.73|4071.23|1822
1622726700000|2021-06-03 13:25:00|4073.73|4072.23|4072.73|4071.23|4073.73|4072.23|4071.73|4070.23|3717
1622727000000|2021-06-03 13:30:00|4073.73|4072.23|4074.73|4073.23|4074.73|4073.23|4070.73|4069.23|11513
1622727300000|2021-06-03 13:35:00|4073.73|4072.23|4070.73|4069.23|4074.73|4073.23|4070.73|4069.23|8393
1622727600000|2021-06-03 13:40:00|4071.73|4070.23|4066.73|4065.23|4071.73|4070.23|4066.73|4065.23|6205
1622727900000|2021-06-03 13:45:00|4065.73|4064.23|4066.73|4065.23|4070.73|4069.23|4064.73|4063.23|8331
1622728200000|2021-06-03 13:50:00|4067.73|4066.23|4068.73|4067.23|4069.73|4068.23|4066.73|4065.23|8307
1622728500000|2021-06-03 13:55:00|4067.73|4066.23|4072.73|4071.23|4072.73|4071.23|4067.73|4066.23|5296
1622728800000|2021-06-03 14:00:00|4071.73|4070.23|4074.73|4073.23|4075.73|4074.23|4071.73|4070.23|7174
1622729100000|2021-06-03 14:05:00|4075.73|4074.23|4077.73|4076.23|4078.73|4077.23|4073.73|4072.23|5122
1622729400000|2021-06-03 14:10:00|4077.21|4075.71|4078.21|4076.71|4079.21|4077.71|4077.21|4075.71|4785
1622729700000|2021-06-03 14:15:00|4078.71|4077.21|4077.21|4075.71|4079.21|4077.71|4075.21|4073.71|6367
1622730000000|2021-06-03 14:20:00|4078.21|4076.71|4076.21|4074.71|4078.21|4076.71|4075.21|4073.71|7132
1622730300000|2021-06-03 14:25:00|4075.21|4073.71|4073.21|4071.71|4076.21|4074.71|4073.21|4071.71|5171
1622730600000|2021-06-03 14:30:00|4074.21|4072.71|4075.21|4073.71|4077.21|4075.71|4074.21|4072.71|9833
1622730900000|2021-06-03 14:35:00|4074.21|4072.71|4073.21|4071.71|4077.21|4075.71|4073.21|4071.71|4520
1622731200000|2021-06-03 14:40:00|4072.21|4070.71|4073.21|4071.71|4073.21|4071.71|4072.21|4070.71|6777
1622731500000|2021-06-03 14:45:00|4072.21|4070.71|4078.71|4077.21|4080.21|4078.71|4072.21|4070.71|13799
1622731800000|2021-06-03 14:50:00|4079.21|4077.71|4079.21|4077.71|4080.21|4078.71|4078.21|4076.71|14348
1622732100000|2021-06-03 14:55:00|4080.21|4078.71|4083.21|4081.71|4083.21|4081.71|4080.21|4078.71|6190
1622732400000|2021-06-03 15:00:00|4084.21|4082.71|4085.21|4083.71|4085.21|4083.71|4082.21|4080.71|9036
1622732700000|2021-06-03 15:05:00|4086.21|4084.71|4086.21|4084.71|4086.21|4084.71|4085.21|4083.71|11407
1622733000000|2021-06-03 15:10:00|4085.71|4084.21|4086.21|4084.71|4086.21|4084.71|4085.21|4083.71|4253
1622733300000|2021-06-03 15:15:00|4085.21|4083.71|4084.21|4082.71|4085.21|4083.71|4082.21|4080.71|14390
1622733600000|2021-06-03 15:20:00|4083.21|4081.71|4086.21|4084.71|4087.21|4085.71|4082.21|4080.71|13945
1622733900000|2021-06-03 15:25:00|4087.21|4085.71|4088.21|4086.71|4089.21|4087.71|4085.21|4083.71|29433
1622734200000|2021-06-03 15:30:00|4087.21|4085.71|4080.21|4078.71|4088.21|4086.71|4080.21|4078.71|54468
1622734500000|2021-06-03 15:35:00|4081.21|4079.71|4081.21|4079.71|4083.21|4081.71|4080.21|4078.71|20562
1622734800000|2021-06-03 15:40:00|4080.21|4078.71|4082.21|4080.71|4082.21|4080.71|4080.21|4078.71|14349
1622735100000|2021-06-03 15:45:00|4081.21|4079.71|4079.21|4077.71|4082.21|4080.71|4078.21|4076.71|8319
1622735400000|2021-06-03 15:50:00|4078.21|4076.71|4081.21|4079.71|4081.21|4079.71|4078.21|4076.71|7501
1622735700000|2021-06-03 15:55:00|4080.21|4078.71|4082.21|4080.71|4082.21|4080.71|4080.21|4078.71|4933
1622736000000|2021-06-03 16:00:00|4083.21|4081.71|4082.21|4080.71|4083.21|4081.71|4081.21|4079.71|1562
1622736300000|2021-06-03 16:05:00|4081.21|4079.71|4082.21|4080.71|4083.21|4081.71|4081.21|4079.71|1675
1622736600000|2021-06-03 16:10:00|4083.21|4081.71|4082.21|4080.71|4083.21|4081.71|4081.21|4079.71|1254
1622736900000|2021-06-03 16:15:00|4081.21|4079.71|4081.21|4079.71|4082.21|4080.71|4081.21|4079.71|2892
1622737200000|2021-06-03 16:20:00|4080.21|4078.71|4079.21|4077.71|4081.21|4079.71|4079.21|4077.71|1424
1622737500000|2021-06-03 16:25:00|4080.21|4078.71|4081.21|4079.71|4082.21|4080.71|4079.21|4077.71|1184
1622737800000|2021-06-03 16:30:00|4082.21|4080.71|4080.21|4078.71|4082.21|4080.71|4080.21|4078.71|1222
1622738100000|2021-06-03 16:35:00|4081.21|4079.71|4082.21|4080.71|4082.21|4080.71|4080.21|4078.71|721
1622738400000|2021-06-03 16:40:00|4082.71|4081.21|4083.21|4081.71|4083.21|4081.71|4082.21|4080.71|1077
1622738700000|2021-06-03 16:45:00|4082.21|4080.71|4081.21|4079.71|4082.21|4080.71|4081.21|4079.71|725
1622739000000|2021-06-03 16:50:00|4082.21|4080.71|4080.21|4078.71|4082.21|4080.71|4080.21|4078.71|660
1622739300000|2021-06-03 16:55:00|4081.21|4079.71|4082.21|4080.71|4082.21|4080.71|4080.21|4078.71|638
1622739600000|2021-06-03 17:00:00|4081.21|4079.71|4082.21|4080.71|4082.21|4080.71|4081.21|4079.71|654
1622739900000|2021-06-03 17:05:00|4081.21|4079.71|4083.21|4081.71|4083.21|4081.71|4077.21|4075.71|8715
1622740200000|2021-06-03 17:10:00|4082.71|4081.21|4081.21|4079.71|4085.21|4083.71|4081.21|4079.71|2826
1622740500000|2021-06-03 17:15:00|4082.21|4080.71|4083.21|4081.71|4083.21|4081.71|4081.21|4079.71|818
1622740800000|2021-06-03 17:20:00|4084.21|4082.71|4084.21|4082.71|4084.21|4082.71|4083.21|4081.71|602
1622741100000|2021-06-03 17:25:00|4083.21|4081.71|4084.21|4082.71|4085.21|4083.71|4083.21|4081.71|899
1622741400000|2021-06-03 17:30:00|||||||||345
1622741700000|2021-06-03 17:35:00|||||||||25
1622742000000|2021-06-03 17:40:00|4085.21|4083.71|4083.21|4081.71|4085.21|4083.71|4083.21|4081.71|2978
1622742300000|2021-06-03 17:45:00|4084.21|4082.71|4083.21|4081.71|4084.21|4082.71|4083.21|4081.71|391
1622742600000|2021-06-03 17:50:00|4084.21|4082.71|4083.21|4081.71|4084.21|4082.71|4083.21|4081.71|475
1622742900000|2021-06-03 17:55:00|4084.21|4082.71|4083.21|4081.71|4084.21|4082.71|4082.21|4080.71|206
1622743200000|2021-06-03 18:00:00|4082.21|4080.71|4083.21|4081.71|4083.21|4081.71|4082.21|4080.71|328
1622743500000|2021-06-03 18:05:00|4082.21|4080.71|4083.21|4081.71|4083.21|4081.71|4082.21|4080.71|536
1622743800000|2021-06-03 18:10:00|4082.21|4080.71|4082.21|4080.71|4083.21|4081.71|4082.21|4080.71|129
1622744100000|2021-06-03 18:15:00|4081.21|4079.71|4081.21|4079.71|4081.21|4079.71|4080.21|4078.71|419
1622744400000|2021-06-03 18:20:00|4080.21|4078.71|4080.21|4078.71|4081.21|4079.71|4080.21|4078.71|231
1622744700000|2021-06-03 18:25:00|4081.21|4079.71|4080.21|4078.71|4081.21|4079.71|4080.21|4078.71|447
1622745000000|2021-06-03 18:30:00|4081.21|4079.71|4080.21|4078.71|4081.21|4079.71|4079.21|4077.71|1019
1622745300000|2021-06-03 18:35:00|4079.21|4077.71|4079.21|4077.71|4080.21|4078.71|4079.21|4077.71|3023
1622745600000|2021-06-03 18:40:00|4079.71|4078.21|4080.21|4078.71|4080.21|4078.71|4079.21|4077.71|753
1622745900000|2021-06-03 18:45:00|4079.21|4077.71|4079.21|4077.71|4080.21|4078.71|4078.21|4076.71|438
1622746200000|2021-06-03 18:50:00|||||||||42
1622746500000|2021-06-03 18:55:00|4078.21|4076.71|4078.21|4076.71|4079.21|4077.71|4078.21|4076.71|111
1622746800000|2021-06-03 19:00:00|4079.21|4077.71|4079.21|4077.71|4080.21|4078.71|4078.21|4076.71|1211
1622747100000|2021-06-03 19:05:00|4079.71|4078.21|4080.21|4078.71|4080.21|4078.71|4079.71|4078.21|94
1622747400000|2021-06-03 19:10:00|4079.71|4078.21|4081.21|4079.71|4081.21|4079.71|4079.21|4077.71|549
1622747700000|2021-06-03 19:15:00|4080.71|4079.21|4080.21|4078.71|4082.21|4080.71|4080.21|4078.71|600
1622748000000|2021-06-03 19:20:00|4079.21|4077.71|4081.21|4079.71|4081.21|4079.71|4079.21|4077.71|610
1622748300000|2021-06-03 19:25:00|4080.21|4078.71|4081.21|4079.71|4081.21|4079.71|4080.21|4078.71|410
1622748600000|2021-06-03 19:30:00|4082.21|4080.71|4082.21|4080.71|4082.21|4080.71|4081.21|4079.71|644
1622748900000|2021-06-03 19:35:00|4083.21|4081.71|4083.21|4081.71|4083.21|4081.71|4082.21|4080.71|617
1622749200000|2021-06-03 19:40:00|||||||||292
1622749500000|2021-06-03 19:45:00|4082.71|4081.21|4081.21|4079.71|4083.21|4081.71|4081.21|4079.71|1049
1622749800000|2021-06-03 19:50:00|4082.21|4080.71|4080.21|4078.71|4082.21|4080.71|4080.21|4078.71|1271
1622750100000|2021-06-03 19:55:00|4081.21|4079.71|4082.21|4080.71|4083.21|4081.71|4081.21|4079.71|4186
1622750400000|2021-06-03 20:00:00|4082.96|4079.96|4082.26|4079.26|4083.66|4080.66|4080.96|4077.96|124
1622750700000|2021-06-03 20:05:00|4082.06|4079.06|4082.06|4079.06|4082.26|4079.26|4080.96|4077.96|0
1622751000000|2021-06-03 20:10:00|4081.86|4078.86|4081.56|4078.56|4082.96|4079.96|4081.16|4078.16|0
1622751300000|2021-06-03 20:15:00|4081.46|4078.46|4081.46|4078.46|4081.66|4078.66|4081.16|4078.16|0
1622751600000|2021-06-03 20:20:00|4081.56|4078.56|4081.26|4078.26|4081.76|4078.76|4081.26|4078.26|0
1622751900000|2021-06-03 20:25:00|4081.16|4078.16|4081.16|4078.16|4081.26|4078.26|4081.16|4078.16|0
1622752200000|2021-06-03 20:30:00|4081.36|4078.36|4082.66|4079.66|4083.06|4080.06|4081.36|4078.36|0
1622752500000|2021-06-03 20:35:00|4082.36|4079.36|4083.06|4080.06|4083.26|4080.26|4082.36|4079.36|0
1622752800000|2021-06-03 20:40:00|4083.26|4080.26|4082.86|4079.86|4083.26|4080.26|4082.86|4079.86|0
1622753100000|2021-06-03 20:45:00|4083.06|4080.06|4082.86|4079.86|4083.26|4080.26|4081.76|4078.76|0
1622753400000|2021-06-03 20:50:00|4082.66|4079.66|4082.86|4079.86|4083.06|4080.06|4082.16|4079.16|0
1622753700000|2021-06-03 20:55:00|4083.06|4080.06|4083.26|4080.26|4083.46|4080.46|4082.16|4079.16|0
1622754000000|2021-06-03 21:00:00|4083.06|4080.06|4083.16|4080.16|4083.26|4080.26|4082.96|4079.96|0
1622754300000|2021-06-03 21:05:00|4083.26|4080.26|4083.16|4080.16|4083.56|4080.56|4082.96|4079.96|0
1622754600000|2021-06-03 21:10:00|4083.46|4080.46|4082.96|4079.96|4083.46|4080.46|4082.96|4079.96|0
1622754900000|2021-06-03 21:15:00|4083.06|4080.06|4083.06|4080.06|4083.06|4080.06|4083.06|4080.06|0
1622756100000|2021-06-03 21:35:00|4083.26|4080.26|4083.66|4080.66|4083.96|4080.96|4083.26|4080.26|0
1622756400000|2021-06-03 21:40:00|4083.76|4080.76|4083.66|4080.66|4083.76|4080.76|4083.26|4080.26|0
1622756700000|2021-06-03 21:45:00|4083.56|4080.56|4083.56|4080.56|4083.56|4080.56|4083.56|4080.56|0
1622757000000|2021-06-03 21:50:00|4083.46|4080.46|4083.46|4080.46|4083.56|4080.56|4083.46|4080.46|0
1622757600000|2021-06-03 22:00:00|4083.26|4080.26|4084.96|4081.96|4085.36|4082.36|4083.26|4080.26|0
1622757900000|2021-06-03 22:05:00|4084.76|4081.76|4084.76|4081.76|4085.16|4082.16|4083.86|4080.86|0
1622758200000|2021-06-03 22:10:00|4084.96|4081.96|4084.26|4081.26|4085.36|4082.36|4084.26|4081.26|0
1622758500000|2021-06-03 22:15:00|4084.46|4081.46|4084.46|4081.46|4084.76|4081.76|4084.06|4081.06|0
1622758800000|2021-06-03 22:20:00|4084.56|4081.56|4083.66|4080.66|4084.76|4081.76|4083.36|4080.36|0
1622759100000|2021-06-03 22:25:00|4083.46|4080.46|4082.56|4079.56|4083.46|4080.46|4082.06|4079.06|0
1622759400000|2021-06-03 22:30:00|4082.76|4079.76|4081.16|4078.16|4082.76|4079.76|4080.96|4077.96|0
1622759700000|2021-06-03 22:35:00|4081.06|4078.06|4081.66|4078.66|4081.86|4078.86|4080.76|4077.76|0
1622760000000|2021-06-03 22:40:00|4081.76|4078.76|4081.16|4078.16|4081.86|4078.86|4080.96|4077.96|0
1622760300000|2021-06-03 22:45:00|4080.96|4077.96|4082.26|4079.26|4082.26|4079.26|4080.96|4077.96|0
1622760600000|2021-06-03 22:50:00|4082.06|4079.06|4082.76|4079.76|4082.76|4079.76|4082.06|4079.06|0
1622760900000|2021-06-03 22:55:00|4082.66|4079.66|4082.96|4079.96|4082.96|4079.96|4082.56|4079.56|0
1622761200000|2021-06-03 23:00:00|4082.76|4079.76|4081.66|4078.66|4083.86|4080.86|4081.46|4078.46|0
1622761500000|2021-06-03 23:05:00|4081.76|4078.76|4081.46|4078.46|4082.26|4079.26|4081.46|4078.46|0
1622761800000|2021-06-03 23:10:00|4081.56|4078.56|4080.96|4077.96|4081.66|4078.66|4079.86|4076.86|0
1622762100000|2021-06-03 23:15:00|4081.06|4078.06|4081.66|4078.66|4081.86|4078.86|4080.96|4077.96|0
1622762400000|2021-06-03 23:20:00|4081.46|4078.46|4080.76|4077.76|4081.66|4078.66|4080.76|4077.76|0
1622762700000|2021-06-03 23:25:00|4080.86|4077.86|4080.36|4077.36|4081.16|4078.16|4080.36|4077.36|0
1622763000000|2021-06-03 23:30:00|4080.16|4077.16|4079.86|4076.86|4080.76|4077.76|4079.46|4076.46|0
1622763300000|2021-06-03 23:35:00|4079.76|4076.76|4079.66|4076.66|4080.16|4077.16|4079.46|4076.46|0
1622763600000|2021-06-03 23:40:00|4079.56|4076.56|4079.66|4076.66|4079.86|4076.86|4079.06|4076.06|0
1622763900000|2021-06-03 23:45:00|4079.76|4076.76|4079.46|4076.46|4080.16|4077.16|4079.06|4076.06|0
1622764200000|2021-06-03 23:50:00|4079.36|4076.36|4079.06|4076.06|4079.36|4076.36|4078.36|4075.36|0
1622764500000|2021-06-03 23:55:00|4078.86|4075.86|4078.76|4075.76|4079.06|4076.06|4078.16|4075.16|0
1622764800000|2021-06-04 00:00:00|4079.06|4076.06|4077.46|4074.46|4079.06|4076.06|4077.06|4074.06|0
1622765100000|2021-06-04 00:05:00|4077.56|4074.56|4076.16|4073.16|4079.06|4076.06|4076.16|4073.16|0
1622765400000|2021-06-04 00:10:00|4076.36|4073.36|4076.56|4073.56|4076.66|4073.66|4075.06|4072.06|0
1622765700000|2021-06-04 00:15:00|4076.36|4073.36|4068.46|4066.46|4076.56|4073.56|4068.46|4066.46|581
1622766000000|2021-06-04 00:20:00|4068.96|4066.96|4069.46|4067.46|4070.46|4068.46|4068.96|4066.96|537
1622766300000|2021-06-04 00:25:00|4070.46|4068.46|4070.46|4068.46|4070.46|4068.46|4069.46|4067.46|186
1622766600000|2021-06-04 00:30:00|4069.46|4067.46|4068.46|4066.46|4069.46|4067.46|4067.46|4065.46|444
1622766900000|2021-06-04 00:35:00|4068.96|4066.96|4071.46|4069.46|4072.46|4070.46|4068.96|4066.96|378
1622767200000|2021-06-04 00:40:00|4070.96|4068.96|4071.46|4069.46|4071.46|4069.46|4070.46|4068.46|132
1622767500000|2021-06-04 00:45:00|4072.46|4070.46|4073.46|4071.46|4074.46|4072.46|4072.46|4070.46|298
1622767800000|2021-06-04 00:50:00|4073.96|4071.96|4072.46|4070.46|4074.46|4072.46|4072.46|4070.46|441
1622768100000|2021-06-04 00:55:00|4072.96|4070.96|4072.46|4070.46|4073.46|4071.46|4071.46|4069.46|126
1622768400000|2021-06-04 01:00:00|4071.46|4069.46|4072.46|4070.46|4072.46|4070.46|4071.46|4069.46|82
1622768700000|2021-06-04 01:05:00|4071.46|4069.46|4072.46|4070.46|4072.46|4070.46|4071.46|4069.46|133
1622769000000|2021-06-04 01:10:00|4073.46|4071.46|4073.46|4071.46|4073.46|4071.46|4073.46|4071.46|44
1622769300000|2021-06-04 01:15:00|4072.46|4070.46|4071.46|4069.46|4073.46|4071.46|4071.46|4069.46|124
1622769600000|2021-06-04 01:20:00|4071.96|4069.96|4072.46|4070.46|4073.46|4071.46|4071.46|4069.46|112
1622769900000|2021-06-04 01:25:00|4073.46|4071.46|4073.46|4071.46|4073.46|4071.46|4072.46|4070.46|47
1622770200000|2021-06-04 01:30:00|4072.46|4070.46|4071.46|4069.46|4073.46|4071.46|4071.46|4069.46|134
1622770500000|2021-06-04 01:35:00|4070.46|4068.46|4072.46|4070.46|4072.46|4070.46|4070.46|4068.46|121
1622770800000|2021-06-04 01:40:00|4073.46|4071.46|4076.46|4074.46|4076.46|4074.46|4072.46|4070.46|107
1622771100000|2021-06-04 01:45:00|4075.46|4073.46|4075.46|4073.46|4075.46|4073.46|4075.46|4073.46|221
1622771400000|2021-06-04 01:50:00|4074.46|4072.46|4073.46|4071.46|4075.46|4073.46|4072.96|4070.96|295
1622771700000|2021-06-04 01:55:00|4074.46|4072.46|4073.46|4071.46|4074.46|4072.46|4073.46|4071.46|185
1622772000000|2021-06-04 02:00:00|4074.46|4072.46|4074.46|4072.46|4074.46|4072.46|4073.46|4071.46|140
1622772300000|2021-06-04 02:05:00|4073.96|4071.96|4073.46|4071.46|4073.96|4071.96|4072.46|4070.46|212
1622772600000|2021-06-04 02:10:00|4072.96|4070.96|4074.46|4072.46|4074.46|4072.46|4072.46|4070.46|227
1622772900000|2021-06-04 02:15:00|4073.96|4071.96|4074.46|4072.46|4074.46|4072.46|4073.46|4071.46|139
1622773200000|2021-06-04 02:20:00|4075.46|4073.46|4076.46|4074.46|4076.46|4074.46|4074.46|4072.46|142
1622773500000|2021-06-04 02:25:00|4077.46|4075.46|4076.46|4074.46|4077.46|4075.46|4075.46|4073.46|116
1622773800000|2021-06-04 02:30:00|4077.46|4075.46|4076.46|4074.46|4077.46|4075.46|4075.46|4073.46|135
1622774100000|2021-06-04 02:35:00|4076.96|4074.96|4076.46|4074.46|4077.46|4075.46|4076.46|4074.46|15
1622774400000|2021-06-04 02:40:00|4076.96|4074.96|4076.46|4074.46|4077.46|4075.46|4075.96|4073.96|83
1622774700000|2021-06-04 02:45:00|4077.46|4075.46|4077.46|4075.46|4077.46|4075.46|4076.46|4074.46|68
1622775000000|2021-06-04 02:50:00|4076.96|4074.96|4076.46|4074.46|4077.46|4075.46|4076.46|4074.46|21
1622775300000|2021-06-04 02:55:00|4075.46|4073.46|4076.46|4074.46|4076.46|4074.46|4075.46|4073.46|52
1622775600000|2021-06-04 03:00:00|4077.46|4075.46|4076.46|4074.46|4077.46|4075.46|4076.46|4074.46|59
1622775900000|2021-06-04 03:05:00|4077.46|4075.46|4077.46|4075.46|4077.46|4075.46|4076.46|4074.46|68
1622776200000|2021-06-04 03:10:00|4078.46|4076.46|4077.46|4075.46|4078.46|4076.46|4077.46|4075.46|34
1622776500000|2021-06-04 03:15:00|4077.96|4075.96|4076.46|4074.46|4078.46|4076.46|4076.46|4074.46|85
1622776800000|2021-06-04 03:20:00|4077.46|4075.46|4077.46|4075.46|4077.46|4075.46|4076.46|4074.46|35
1622777100000|2021-06-04 03:25:00|4076.96|4074.96|4080.46|4078.46|4080.46|4078.46|4076.46|4074.46|133
1622777400000|2021-06-04 03:30:00|4079.46|4077.46|4081.46|4079.46|4081.46|4079.46|4079.46|4077.46|119
1622777700000|2021-06-04 03:35:00|4080.96|4078.96|4081.46|4079.46|4081.46|4079.46|4080.46|4078.46|103
1622778000000|2021-06-04 03:40:00|4082.46|4080.46|4081.46|4079.46|4082.46|4080.46|4081.46|4079.46|202
1622778300000|2021-06-04 03:45:00|4082.46|4080.46|4081.46|4079.46|4082.46|4080.46|4081.46|4079.46|173
1622778600000|2021-06-04 03:50:00|4082.46|4080.46|4082.46|4080.46|4083.46|4081.46|4082.46|4080.46|77
1622778900000|2021-06-04 03:55:00|4081.46|4079.46|4082.46|4080.46|4082.46|4080.46|4081.46|4079.46|52
1622779200000|2021-06-04 04:00:00|||||||||7
1622779500000|2021-06-04 04:05:00|||||||||4
1622779800000|2021-06-04 04:10:00|||||||||12
1622780100000|2021-06-04 04:15:00|||||||||29
1622780400000|2021-06-04 04:20:00|4083.46|4081.46|4082.46|4080.46|4083.46|4081.46|4082.46|4080.46|105
1622780700000|2021-06-04 04:25:00|||||||||54
1622781000000|2021-06-04 04:30:00|4083.46|4081.46|4083.46|4081.46|4083.46|4081.46|4082.46|4080.46|272
1622781300000|2021-06-04 04:35:00|4084.46|4082.46|4084.46|4082.46|4084.46|4082.46|4083.46|4081.46|320
1622781600000|2021-06-04 04:40:00|4083.46|4081.46|4083.46|4081.46|4083.46|4081.46|4083.46|4081.46|36
1622781900000|2021-06-04 04:45:00|4084.46|4082.46|4083.46|4081.46|4084.46|4082.46|4083.46|4081.46|109
1622782200000|2021-06-04 04:50:00|4084.46|4082.46|4083.46|4081.46|4084.46|4082.46|4083.46|4081.46|82
1622782500000|2021-06-04 04:55:00|4084.46|4082.46|4083.46|4081.46|4084.46|4082.46|4083.46|4081.46|49
1622782800000|2021-06-04 05:00:00|4082.46|4080.46|4081.46|4079.46|4082.46|4080.46|4081.46|4079.46|350
1622783100000|2021-06-04 05:05:00|4080.46|4078.46|4077.46|4075.46|4080.46|4078.46|4077.46|4075.46|111
1622783400000|2021-06-04 05:10:00|4078.46|4076.46|4080.46|4078.46|4080.46|4078.46|4078.46|4076.46|112
1622783700000|2021-06-04 05:15:00|4081.46|4079.46|4082.46|4080.46|4083.46|4081.46|4080.96|4078.96|240
1622784000000|2021-06-04 05:20:00|4083.46|4081.46|4082.46|4080.46|4083.46|4081.46|4082.46|4080.46|125
1622784300000|2021-06-04 05:25:00|4081.46|4079.46|4082.46|4080.46|4082.46|4080.46|4081.46|4079.46|113
1622784600000|2021-06-04 05:30:00|4083.46|4081.46|4082.46|4080.46|4083.46|4081.46|4082.46|4080.46|157
1622784900000|2021-06-04 05:35:00|4082.96|4080.96|4081.46|4079.46|4083.46|4081.46|4081.46|4079.46|161
1622785200000|2021-06-04 05:40:00|4080.46|4078.46|4079.46|4077.46|4080.46|4078.46|4079.46|4077.46|316
1622785500000|2021-06-04 05:45:00|4080.46|4078.46|4079.46|4077.46|4080.46|4078.46|4079.46|4077.46|162
1622785800000|2021-06-04 05:50:00|4078.46|4076.46|4077.46|4075.46|4078.46|4076.46|4077.46|4075.46|296
1622786100000|2021-06-04 05:55:00|4078.46|4076.46|4077.46|4075.46|4078.46|4076.46|4077.46|4075.46|206
1622786400000|2021-06-04 06:00:00|4077.21|4075.71|4078.21|4076.71|4080.21|4078.71|4077.21|4075.71|1070
1622786700000|2021-06-04 06:05:00|4079.21|4077.71|4078.21|4076.71|4080.21|4078.71|4078.21|4076.71|1034
1622787000000|2021-06-04 06:10:00|4077.21|4075.71|4080.21|4078.71|4081.21|4079.71|4077.21|4075.71|799
1622787300000|2021-06-04 06:15:00|4081.21|4079.71|4079.21|4077.71|4082.21|4080.71|4078.21|4076.71|1029
1622787600000|2021-06-04 06:20:00|4078.71|4077.21|4077.21|4075.71|4079.21|4077.71|4077.21|4075.71|851
1622787900000|2021-06-04 06:25:00|4078.21|4076.71|4078.21|4076.71|4079.21|4077.71|4077.21|4075.71|528
1622788200000|2021-06-04 06:30:00|4079.21|4077.71|4080.21|4078.71|4080.21|4078.71|4079.21|4077.71|523
1622788500000|2021-06-04 06:35:00|4079.71|4078.21|4082.21|4080.71|4082.21|4080.71|4079.21|4077.71|921
1622788800000|2021-06-04 06:40:00|4081.21|4079.71|4082.21|4080.71|4082.21|4080.71|4081.21|4079.71|752
1622789100000|2021-06-04 06:45:00|4083.21|4081.71|4083.21|4081.71|4084.71|4083.21|4083.21|4081.71|1129
1622789400000|2021-06-04 06:50:00|4084.21|4082.71|4083.21|4081.71|4084.21|4082.71|4083.21|4081.71|209
1622789700000|2021-06-04 06:55:00|4084.21|4082.71|4083.21|4081.71|4084.21|4082.71|4082.21|4080.71|1146
1622790000000|2021-06-04 07:00:00|4084.21|4082.71|4082.21|4080.71|4084.21|4082.71|4079.71|4078.21|9477
1622790300000|2021-06-04 07:05:00|4081.21|4079.71|4084.21|4082.71|4084.21|4082.71|4080.21|4078.71|4476
1622790600000|2021-06-04 07:10:00|4083.21|4081.71|4084.21|4082.71|4085.21|4083.71|4083.21|4081.71|3722
1622790900000|2021-06-04 07:15:00|4083.21|4081.71|4083.21|4081.71|4085.21|4083.71|4083.21|4081.71|2364
1622791200000|2021-06-04 07:20:00|4082.21|4080.71|4084.21|4082.71|4085.21|4083.71|4082.21|4080.71|4202
1622791500000|2021-06-04 07:25:00|4083.21|4081.71|4084.21|4082.71|4085.21|4083.71|4083.21|4081.71|2840
1622791800000|2021-06-04 07:30:00|4085.21|4083.71|4083.21|4081.71|4085.21|4083.71|4082.21|4080.71|4588
1622792100000|2021-06-04 07:35:00|4082.21|4080.71|4082.21|4080.71|4082.21|4080.71|4081.21|4079.71|2725
1622792400000|2021-06-04 07:40:00|4082.7|4081.2|4080.7|4079.2|4084.7|4083.2|4080.7|4079.2|2201
1622792700000|2021-06-04 07:45:00|4081.7|4080.2|4080.7|4079.2|4082.7|4081.2|4079.7|4078.2|6883
1622793000000|2021-06-04 07:50:00|4079.7|4078.2|4079.7|4078.2|4081.7|4080.2|4079.7|4078.2|2310
1622793300000|2021-06-04 07:55:00|4080.7|4079.2|4080.7|4079.2|4080.7|4079.2|4079.7|4078.2|3993
1622793600000|2021-06-04 08:00:00|4081.7|4080.2|4078.7|4077.2|4081.7|4080.2|4078.7|4077.2|1621
1622793900000|2021-06-04 08:05:00|4077.7|4076.2|4078.7|4077.2|4079.7|4078.2|4077.7|4076.2|2488
1622794200000|2021-06-04 08:10:00|4077.7|4076.2|4078.7|4077.2|4079.7|4078.2|4077.7|4076.2|1646
1622794500000|2021-06-04 08:15:00|4079.7|4078.2|4079.7|4078.2|4081.7|4080.2|4078.7|4077.2|4670
1622794800000|2021-06-04 08:20:00|4078.7|4077.2|4078.7|4077.2|4079.7|4078.2|4077.7|4076.2|1410
1622795100000|2021-06-04 08:25:00|4077.7|4076.2|4077.7|4076.2|4077.7|4076.2|4076.7|4075.2|2207
1622795400000|2021-06-04 08:30:00|4076.7|4075.2|4076.7|4075.2|4078.7|4077.2|4076.7|4075.2|3230
1622795700000|2021-06-04 08:35:00|4077.7|4076.2|4076.7|4075.2|4077.7|4076.2|4075.7|4074.2|1946
1622796000000|2021-06-04 08:40:00|4075.7|4074.2|4075.7|4074.2|4076.7|4075.2|4074.7|4073.2|1688
1622796300000|2021-06-04 08:45:00|4074.7|4073.2|4074.7|4073.2|4076.7|4075.2|4074.7|4073.2|2386
1622796600000|2021-06-04 08:50:00|4075.7|4074.2|4074.7|4073.2|4075.7|4074.2|4073.7|4072.2|1680
1622796900000|2021-06-04 08:55:00|4073.7|4072.2|4074.7|4073.2|4075.7|4074.2|4073.7|4072.2|1851
1622797200000|2021-06-04 09:00:00|4075.7|4074.2|4075.7|4074.2|4076.7|4075.2|4074.7|4073.2|3601
1622797500000|2021-06-04 09:05:00|4074.7|4073.2|4075.7|4074.2|4075.7|4074.2|4073.7|4072.2|1929
1622797800000|2021-06-04 09:10:00|4076.2|4074.7|4076.7|4075.2|4077.7|4076.2|4076.2|4074.7|4315
1622798100000|2021-06-04 09:15:00|4075.7|4074.2|4073.7|4072.2|4076.7|4075.2|4073.7|4072.2|2133
1622798400000|2021-06-04 09:20:00|4072.7|4071.2|4074.7|4073.2|4075.2|4073.7|4072.7|4071.2|6683
1622798700000|2021-06-04 09:25:00|4075.7|4074.2|4074.7|4073.2|4075.7|4074.2|4073.7|4072.2|1668
1622799000000|2021-06-04 09:30:00|4075.7|4074.2|4073.7|4072.2|4075.7|4074.2|4073.7|4072.2|3203
1622799300000|2021-06-04 09:35:00|4072.7|4071.2|4074.7|4073.2|4074.7|4073.2|4072.7|4071.2|671
1622799600000|2021-06-04 09:40:00|4073.7|4072.2|4072.7|4071.2|4074.7|4073.2|4072.7|4071.2|1226
1622799900000|2021-06-04 09:45:00|4071.7|4070.2|4072.7|4071.2|4072.7|4071.2|4070.7|4069.2|4282
1622800200000|2021-06-04 09:50:00|4073.7|4072.2|4074.7|4073.2|4075.7|4074.2|4073.7|4072.2|6439
1622800500000|2021-06-04 09:55:00|4075.7|4074.2|4074.7|4073.2|4076.7|4075.2|4074.7|4073.2|14474
1622800800000|2021-06-04 10:00:00|4073.7|4072.2|4076.7|4075.2|4076.7|4075.2|4073.7|4072.2|16138
1622801100000|2021-06-04 10:05:00|4075.7|4074.2|4074.7|4073.2|4075.7|4074.2|4074.7|4073.2|4096
1622801400000|2021-06-04 10:10:00|4073.7|4072.2|4076.7|4075.2|4077.7|4076.2|4073.7|4072.2|2538
1622801700000|2021-06-04 10:15:00|4075.7|4074.2|4075.7|4074.2|4076.7|4075.2|4072.7|4071.2|4005
1622802000000|2021-06-04 10:20:00|4076.7|4075.2|4077.7|4076.2|4078.7|4077.2|4076.7|4075.2|3252
1622802300000|2021-06-04 10:25:00|4076.7|4075.2|4076.7|4075.2|4077.7|4076.2|4075.7|4074.2|8072
1622802600000|2021-06-04 10:30:00|4075.7|4074.2|4072.7|4071.2|4075.7|4074.2|4070.7|4069.2|11985
1622802900000|2021-06-04 10:35:00|4073.7|4072.2|4074.7|4073.2|4074.7|4073.2|4072.7|4071.2|6335
1622803200000|2021-06-04 10:40:00|4075.7|4074.2|4075.7|4074.2|4075.7|4074.2|4073.7|4072.2|2618
1622803500000|2021-06-04 10:45:00|4076.7|4075.2|4076.7|4075.2|4076.7|4075.2|4075.7|4074.2|5026
1622803800000|2021-06-04 10:50:00|4077.7|4076.2|4077.7|4076.2|4077.7|4076.2|4077.7|4076.2|11336
1622804100000|2021-06-04 10:55:00|4076.7|4075.2|4078.7|4077.2|4078.7|4077.2|4076.7|4075.2|1636
1622804400000|2021-06-04 11:00:00|4079.7|4078.2|4080.7|4079.2|4080.7|4079.2|4078.7|4077.2|3431
1622804700000|2021-06-04 11:05:00|4081.7|4080.2|4080.7|4079.2|4081.7|4080.2|4080.7|4079.2|5862
1622805000000|2021-06-04 11:10:00|4081.7|4080.2|4080.7|4079.2|4081.7|4080.2|4079.7|4078.2|887
1622805300000|2021-06-04 11:15:00|4079.7|4078.2|4079.7|4078.2|4080.7|4079.2|4079.7|4078.2|2500
1622805600000|2021-06-04 11:20:00|4080.7|4079.2|4080.7|4079.2|4081.7|4080.2|4080.7|4079.2|3424
1622805900000|2021-06-04 11:25:00|4079.7|4078.2|4079.7|4078.2|4080.7|4079.2|4079.7|4078.2|1307
1622806200000|2021-06-04 11:30:00|4080.7|4079.2|4078.7|4077.2|4080.7|4079.2|4078.7|4077.2|2791
1622806500000|2021-06-04 11:35:00|4079.7|4078.2|4079.7|4078.2|4080.7|4079.2|4078.7|4077.2|802
1622806800000|2021-06-04 11:40:00|4079.41|4077.91|4079.41|4077.91|4080.41|4078.91|4079.41|4077.91|4241
1622807100000|2021-06-04 11:45:00|4078.41|4076.91|4078.41|4076.91|4079.41|4077.91|4078.41|4076.91|1377
1622807400000|2021-06-04 11:50:00|||||||||2742
1622807700000|2021-06-04 11:55:00|4077.41|4075.91|4078.41|4076.91|4078.41|4076.91|4077.41|4075.91|2957
1622808000000|2021-06-04 12:00:00|4079.41|4077.91|4080.41|4078.91|4080.41|4078.91|4078.41|4076.91|1826
1622808300000|2021-06-04 12:05:00|4081.41|4079.91|4079.41|4077.91|4081.41|4079.91|4078.41|4076.91|2769
1622808600000|2021-06-04 12:10:00|4078.41|4076.91|4078.41|4076.91|4079.41|4077.91|4078.41|4076.91|2493
1622808900000|2021-06-04 12:15:00|4077.41|4075.91|4077.41|4075.91|4078.41|4076.91|4077.41|4075.91|1594
1622809200000|2021-06-04 12:20:00|4078.41|4076.91|4076.41|4074.91|4078.41|4076.91|4075.41|4073.91|3050
1622809500000|2021-06-04 12:25:00|4075.41|4073.91|4077.41|4075.91|4077.41|4075.91|4075.41|4073.91|2336
1622809800000|2021-06-04 12:30:00|4076.41|4074.91|4083.91|4082.41|4085.41|4083.91|4076.41|4074.91|11646
1622810100000|2021-06-04 12:35:00|4084.41|4082.91|4080.41|4078.91|4084.41|4082.91|4079.41|4077.91|8972
1622810400000|2021-06-04 12:40:00|4081.41|4079.91|4084.41|4082.91|4084.41|4082.91|4080.41|4078.91|4416
1622810700000|2021-06-04 12:45:00|4085.41|4083.91|4083.41|4081.91|4085.41|4083.91|4081.41|4079.91|4504
1622811000000|2021-06-04 12:50:00|4084.41|4082.91|4082.41|4080.91|4084.41|4082.91|4082.41|4080.91|2906
1622811300000|2021-06-04 12:55:00|4083.41|4081.91|4083.41|4081.91|4084.41|4082.91|4083.41|4081.91|2184
1622811600000|2021-06-04 13:00:00|4084.41|4082.91|4085.41|4083.91|4086.41|4084.91|4083.41|4081.91|3949
1622811900000|2021-06-04 13:05:00|4084.41|4082.91|4084.41|4082.91|4085.41|4083.91|4084.41|4082.91|2549
1622812200000|2021-06-04 13:10:00|4083.41|4081.91|4084.41|4082.91|4084.41|4082.91|4083.41|4081.91|4727
1622812500000|2021-06-04 13:15:00|4083.41|4081.91|4083.41|4081.91|4084.41|4082.91|4083.41|4081.91|2463
1622812800000|2021-06-04 13:20:00|4084.41|4082.91|4084.41|4082.91|4084.41|4082.91|4084.41|4082.91|1421
1622813100000|2021-06-04 13:25:00|4083.41|4081.91|4084.41|4082.91|4084.41|4082.91|4083.41|4081.91|6533
1622813400000|2021-06-04 13:30:00|4083.41|4081.91|4080.41|4078.91|4083.41|4081.91|4080.41|4078.91|9240
1622813700000|2021-06-04 13:35:00|4079.41|4077.91|4078.41|4076.91|4079.41|4077.91|4077.41|4075.91|7560
1622814000000|2021-06-04 13:40:00|4079.41|4077.91|4079.41|4077.91|4080.41|4078.91|4078.41|4076.91|5662
1622814300000|2021-06-04 13:45:00|4080.41|4078.91|4079.41|4077.91|4080.41|4078.91|4079.41|4077.91|6966
1622814600000|2021-06-04 13:50:00|4080.41|4078.91|4079.41|4077.91|4080.41|4078.91|4079.41|4077.91|2353
1622814900000|2021-06-04 13:55:00|4080.41|4078.91|4081.41|4079.91|4081.41|4079.91|4079.41|4077.91|4989
1622815200000|2021-06-04 14:00:00|4082.41|4080.91|4083.41|4081.91|4083.41|4081.91|4081.41|4079.91|4364
1622815500000|2021-06-04 14:05:00|4084.41|4082.91|4085.41|4083.91|4085.41|4083.91|4083.41|4081.91|3620
1622815800000|2021-06-04 14:10:00|4085.34|4083.84|4086.34|4084.84|4086.34|4084.84|4085.34|4083.84|5536
1622816100000|2021-06-04 14:15:00|4085.34|4083.84|4086.34|4084.84|4086.34|4084.84|4085.34|4083.84|4246
1622816400000|2021-06-04 14:20:00|4087.34|4085.84|4088.34|4086.84|4088.34|4086.84|4086.34|4084.84|4659
1622816700000|2021-06-04 14:25:00|4089.34|4087.84|4089.34|4087.84|4089.34|4087.84|4087.34|4085.84|7996
1622817000000|2021-06-04 14:30:00|4088.34|4086.84|4087.34|4085.84|4089.34|4087.84|4087.34|4085.84|5666
1622817300000|2021-06-04 14:35:00|4088.34|4086.84|4088.34|4086.84|4089.34|4087.84|4088.34|4086.84|3506
1622817600000|2021-06-04 14:40:00|4089.34|4087.84|4090.34|4088.84|4091.34|4089.84|4089.34|4087.84|4182
1622817900000|2021-06-04 14:45:00|4089.34|4087.84|4092.34|4090.84|4092.34|4090.84|4089.34|4087.84|5292
1622818200000|2021-06-04 14:50:00|4091.34|4089.84|4092.34|4090.84|4092.34|4090.84|4091.34|4089.84|4041
1622818500000|2021-06-04 14:55:00|4091.34|4089.84|4091.34|4089.84|4092.34|4090.84|4091.34|4089.84|3760
1622818800000|2021-06-04 15:00:00|4092.34|4090.84|4091.34|4089.84|4092.34|4090.84|4090.34|4088.84|4411
1622819100000|2021-06-04 15:05:00|4092.34|4090.84|4091.34|4089.84|4092.34|4090.84|4091.34|4089.84|5209
1622819400000|2021-06-04 15:10:00|4092.34|4090.84|4091.34|4089.84|4092.34|4090.84|4091.34|4089.84|4551
1622819700000|2021-06-04 15:15:00|4092.34|4090.84|4091.34|4089.84|4092.34|4090.84|4091.34|4089.84|6831
1622820000000|2021-06-04 15:20:00|4092.34|4090.84|4092.34|4090.84|4092.34|4090.84|4091.34|4089.84|28095
1622820300000|2021-06-04 15:25:00|4091.34|4089.84|4091.34|4089.84|4091.34|4089.84|4089.34|4087.84|17227
1622820600000|2021-06-04 15:30:00|4092.34|4090.84|4091.34|4089.84|4093.34|4091.84|4091.34|4089.84|45109
1622820900000|2021-06-04 15:35:00|4092.34|4090.84|4091.34|4089.84|4092.34|4090.84|4091.34|4089.84|16571
1622821200000|2021-06-04 15:40:00|4090.34|4088.84|4091.34|4089.84|4091.34|4089.84|4090.34|4088.84|5754
1622821500000|2021-06-04 15:45:00|4090.84|4089.34|4090.34|4088.84|4091.34|4089.84|4090.34|4088.84|2530
1622821800000|2021-06-04 15:50:00|4091.34|4089.84|4091.34|4089.84|4091.34|4089.84|4090.34|4088.84|13498
1622822100000|2021-06-04 15:55:00|4090.34|4088.84|4090.34|4088.84|4091.34|4089.84|4090.34|4088.84|7120
1622822400000|2021-06-04 16:00:00|4091.34|4089.84|4091.34|4089.84|4091.34|4089.84|4091.34|4089.84|10980
1622822700000|2021-06-04 16:05:00|4090.84|4089.34|4091.34|4089.84|4091.34|4089.84|4090.34|4088.84|3238
1622823000000|2021-06-04 16:10:00|4092.34|4090.84|4092.34|4090.84|4092.34|4090.84|4091.34|4089.84|2269
1622823300000|2021-06-04 16:15:00|4093.34|4091.84|4092.34|4090.84|4093.34|4091.84|4092.34|4090.84|3446
1622823600000|2021-06-04 16:20:00|4093.34|4091.84|4093.34|4091.84|4093.34|4091.84|4093.34|4091.84|1213
1622823900000|2021-06-04 16:25:00|||||||||1680
1622824200000|2021-06-04 16:30:00|4094.34|4092.84|4094.34|4092.84|4094.34|4092.84|4094.34|4092.84|1382
1622824500000|2021-06-04 16:35:00|||||||||98
1622824800000|2021-06-04 16:40:00|4095.34|4093.84|4093.34|4091.84|4095.34|4093.84|4093.34|4091.84|2807
1622825100000|2021-06-04 16:45:00|4094.34|4092.84|4094.34|4092.84|4094.34|4092.84|4093.34|4091.84|1049
1622825400000|2021-06-04 16:50:00|||||||||652
1622825700000|2021-06-04 16:55:00|||||||||482
1622826000000|2021-06-04 17:00:00|4095.34|4093.84|4094.34|4092.84|4095.34|4093.84|4093.34|4091.84|2401
1622826300000|2021-06-04 17:05:00|||||||||279
1622826600000|2021-06-04 17:10:00|4095.34|4093.84|4095.34|4093.84|4095.34|4093.84|4094.34|4092.84|1130
1622826900000|2021-06-04 17:15:00|4094.84|4093.34|4095.34|4093.84|4095.34|4093.84|4094.34|4092.84|390
1622827200000|2021-06-04 17:20:00|4094.34|4092.84|4093.34|4091.84|4095.34|4093.84|4093.34|4091.84|2136
1622827500000|2021-06-04 17:25:00|4094.34|4092.84|4093.34|4091.84|4094.34|4092.84|4093.34|4091.84|324
1622827800000|2021-06-04 17:30:00|4094.34|4092.84|4095.34|4093.84|4095.34|4093.84|4094.34|4092.84|604
1622828100000|2021-06-04 17:35:00|||||||||88
1622828400000|2021-06-04 17:40:00|4095.84|4094.34|4096.34|4094.84|4096.34|4094.84|4095.34|4093.84|890
1622828700000|2021-06-04 17:45:00|||||||||149
1622829000000|2021-06-04 17:50:00|||||||||255
1622829300000|2021-06-04 17:55:00|4097.34|4095.84|4095.34|4093.84|4097.34|4095.84|4095.34|4093.84|1981
1622829600000|2021-06-04 18:00:00|4096.34|4094.84|4096.34|4094.84|4096.34|4094.84|4095.34|4093.84|521
1622829900000|2021-06-04 18:05:00|4097.34|4095.84|4097.34|4095.84|4097.34|4095.84|4097.34|4095.84|135
1622830200000|2021-06-04 18:10:00|4096.34|4094.84|4097.34|4095.84|4097.34|4095.84|4096.34|4094.84|604
1622830500000|2021-06-04 18:15:00|4096.34|4094.84|4097.34|4095.84|4097.34|4095.84|4096.34|4094.84|307
1622830800000|2021-06-04 18:20:00|4096.34|4094.84|4097.34|4095.84|4097.34|4095.84|4096.34|4094.84|276
1622831100000|2021-06-04 18:25:00|||||||||19
1622831400000|2021-06-04 18:30:00|4098.34|4096.84|4097.34|4095.84|4098.34|4096.84|4097.34|4095.84|1157
1622831700000|2021-06-04 18:35:00|4098.34|4096.84|4098.34|4096.84|4098.34|4096.84|4097.34|4095.84|365
1622832000000|2021-06-04 18:40:00|||||||||24
1622832300000|2021-06-04 18:45:00|4099.34|4097.84|4099.34|4097.84|4099.34|4097.84|4098.34|4096.84|494
1622832600000|2021-06-04 18:50:00|4098.34|4096.84|4098.34|4096.84|4099.34|4097.84|4098.34|4096.84|652
1622832900000|2021-06-04 18:55:00|||||||||311
1622833200000|2021-06-04 19:00:00|4097.34|4095.84|4097.34|4095.84|4098.34|4096.84|4097.34|4095.84|1318
1622833500000|2021-06-04 19:05:00|4096.34|4094.84|4096.34|4094.84|4096.34|4094.84|4096.34|4094.84|210
1622833800000|2021-06-04 19:10:00|4097.34|4095.84|4097.34|4095.84|4097.34|4095.84|4096.34|4094.84|256
1622834100000|2021-06-04 19:15:00|4098.34|4096.84|4098.34|4096.84|4098.34|4096.84|4097.34|4095.84|319
1622834400000|2021-06-04 19:20:00|4099.34|4097.84|4098.34|4096.84|4099.34|4097.84|4098.34|4096.84|339
1622834700000|2021-06-04 19:25:00|4099.34|4097.84|4098.34|4096.84|4099.34|4097.84|4098.34|4096.84|327
1622835000000|2021-06-04 19:30:00|||||||||601
1622835300000|2021-06-04 19:35:00|4097.34|4095.84|4097.34|4095.84|4098.34|4096.84|4097.34|4095.84|898
1622835600000|2021-06-04 19:40:00|4096.84|4095.34|4097.34|4095.84|4097.84|4096.34|4096.34|4094.84|1440
1622835900000|2021-06-04 19:45:00|||||||||311
1622836200000|2021-06-04 19:50:00|4096.34|4094.84|4096.34|4094.84|4096.34|4094.84|4095.34|4093.84|2348
1622836500000|2021-06-04 19:55:00|4095.34|4093.84|4096.34|4094.84|4097.34|4095.84|4095.34|4093.84|4355
1622836800000|2021-06-04 20:00:00|4096.89|4093.89|4095.39|4092.39|4096.89|4093.89|4094.89|4091.89|158
1622837100000|2021-06-04 20:05:00|4095.09|4092.09|4095.09|4092.09|4095.79|4092.79|4093.79|4090.79|0
1622837400000|2021-06-04 20:10:00|4094.99|4091.99|4094.49|4091.49|4095.39|4092.39|4094.19|4091.19|0
1622837700000|2021-06-04 20:15:00|4094.39|4091.39|4094.29|4091.29|4094.59|4091.59|4094.29|4091.29|0
1622838000000|2021-06-04 20:20:00|4094.39|4091.39|4094.69|4091.69|4094.79|4091.79|4094.39|4091.39|0
1622838300000|2021-06-04 20:25:00|4094.79|4091.79|4094.69|4091.69|4094.89|4091.89|4094.69|4091.69|0
1622838600000|2021-06-04 20:30:00|4094.59|4091.59|4095.49|4092.49|4095.69|4092.69|4094.59|4091.59|0
1622838900000|2021-06-04 20:35:00|4095.19|4092.19|4095.19|4092.19|4095.69|4092.69|4095.19|4092.19|0
1622839200000|2021-06-04 20:40:00|4095.49|4092.49|4095.19|4092.19|4095.49|4092.49|4095.19|4092.19|0
1622839500000|2021-06-04 20:45:00|4095.49|4092.49|4095.49|4092.49|4095.69|4092.69|4095.19|4092.19|0
1622839800000|2021-06-04 20:50:00|4095.19|4092.19|4095.69|4092.69|4095.69|4092.69|4095.19|4092.19|0
1622840100000|2021-06-04 20:55:00|4095.49|4092.49|4096.29|4093.29|4096.79|4093.79|4095.49|4092.49|0
1623016800000|2021-06-06 22:00:00|4099.29|4096.29|4096.69|4093.69|4099.29|4096.29|4096.09|4093.09|0
1623017100000|2021-06-06 22:05:00|4096.59|4093.59|4096.69|4093.69|4098.29|4095.29|4096.49|4093.49|0
1623017400000|2021-06-06 22:10:00|4096.79|4093.79|4097.59|4094.59|4097.59|4094.59|4096.79|4093.79|0
1623017700000|2021-06-06 22:15:00|4097.79|4094.79|4097.59|4094.59|4097.99|4094.99|4097.39|4094.39|0
1623018000000|2021-06-06 22:20:00|4097.69|4094.69|4098.69|4095.69|4099.09|4096.09|4097.49|4094.49|0
1623018300000|2021-06-06 22:25:00|4098.59|4095.59|4097.79|4094.79|4098.59|4095.59|4097.59|4094.59|0
1623018600000|2021-06-06 22:30:00|4097.59|4094.59|4097.59|4094.59|4097.79|4094.79|4097.39|4094.39|0
1623018900000|2021-06-06 22:35:00|4097.39|4094.39|4096.49|4093.49|4097.39|4094.39|4096.29|4093.29|0
1623019200000|2021-06-06 22:40:00|4096.69|4093.69|4096.49|4093.49|4096.89|4093.89|4096.09|4093.09|0
1623019500000|2021-06-06 22:45:00|4096.69|4093.69|4096.89|4093.89|4097.39|4094.39|4096.49|4093.49|0
1623019800000|2021-06-06 22:50:00|4096.99|4093.99|4097.19|4094.19|4097.39|4094.39|4096.89|4093.89|0
1623020100000|2021-06-06 22:55:00|4097.39|4094.39|4097.19|4094.19|4097.39|4094.39|4097.19|4094.19|0
1623020400000|2021-06-06 23:00:00|4097.29|4094.29|4096.89|4093.89|4097.39|4094.39|4096.49|4093.49|0
1623020700000|2021-06-06 23:05:00|4096.69|4093.69|4097.19|4094.19|4097.29|4094.29|4096.69|4093.69|0
1623021000000|2021-06-06 23:10:00|4097.39|4094.39|4096.49|4093.49|4097.99|4094.99|4096.29|4093.29|0
1623021300000|2021-06-06 23:15:00|4096.69|4093.69|4098.19|4095.19|4098.19|4095.19|4096.49|4093.49|0
1623021600000|2021-06-06 23:20:00|4098.09|4095.09|4097.79|4094.79|4098.49|4095.49|4097.79|4094.79|0
1623021900000|2021-06-06 23:25:00|4097.89|4094.89|4097.99|4094.99|4098.49|4095.49|4097.79|4094.79|0
1623022200000|2021-06-06 23:30:00|4098.19|4095.19|4097.99|4094.99|4098.19|4095.19|4097.59|4094.59|0
1623022500000|2021-06-06 23:35:00|4098.19|4095.19|4097.79|4094.79|4098.19|4095.19|4097.79|4094.79|0
1623022800000|2021-06-06 23:40:00|4097.99|4094.99|4097.59|4094.59|4098.19|4095.19|4097.59|4094.59|0
1623023100000|2021-06-06 23:45:00|4097.39|4094.39|4097.49|4094.49|4097.59|4094.59|4096.89|4093.89|0
1623023400000|2021-06-06 23:50:00|4097.39|4094.39|4097.89|4094.89|4098.49|4095.49|4097.39|4094.39|0
1623023700000|2021-06-06 23:55:00|4097.99|4094.99|4097.59|4094.59|4098.49|4095.49|4097.49|4094.49|0
1623024000000|2021-06-07 00:00:00|4097.49|4094.49|4094.29|4091.29|4097.99|4094.99|4092.79|4089.79|0
1623024300000|2021-06-07 00:05:00|4094.09|4091.09|4096.49|4093.49|4096.79|4093.79|4094.09|4091.09|0
1623024600000|2021-06-07 00:10:00|4096.39|4093.39|4094.79|4091.79|4096.49|4093.49|4094.49|4091.49|0
1623024900000|2021-06-07 00:15:00|4094.99|4091.99|4090.59|4088.59|4094.99|4092.59|4090.59|4088.59|1091
1623025200000|2021-06-07 00:20:00|4089.59|4087.59|4089.59|4087.59|4090.59|4088.59|4088.59|4086.59|563
1623025500000|2021-06-07 00:25:00|4088.59|4086.59|4089.59|4087.59|4090.59|4088.59|4088.59|4086.59|217
1623025800000|2021-06-07 00:30:00|4090.09|4088.09|4091.59|4089.59|4091.59|4089.59|4089.59|4087.59|420
1623026100000|2021-06-07 00:35:00|4090.59|4088.59|4090.59|4088.59|4090.59|4088.59|4089.59|4087.59|145
1623026400000|2021-06-07 00:40:00|4089.59|4087.59|4089.59|4087.59|4090.59|4088.59|4089.59|4087.59|78
1623026700000|2021-06-07 00:45:00|4090.59|4088.59|4088.59|4086.59|4090.59|4088.59|4088.59|4086.59|130
1623027000000|2021-06-07 00:50:00|4087.59|4085.59|4088.59|4086.59|4088.59|4086.59|4087.59|4085.59|135
1623027300000|2021-06-07 00:55:00|4088.09|4086.09|4089.59|4087.59|4089.59|4087.59|4086.59|4084.59|418
1623027600000|2021-06-07 01:00:00|4088.59|4086.59|4088.59|4086.59|4089.59|4087.59|4087.59|4085.59|189
1623027900000|2021-06-07 01:05:00|4089.59|4087.59|4087.59|4085.59|4089.59|4087.59|4086.59|4084.59|231
1623028200000|2021-06-07 01:10:00|4088.59|4086.59|4088.09|4086.09|4088.59|4086.59|4087.59|4085.59|114
1623028500000|2021-06-07 01:15:00|4087.59|4085.59|4088.59|4086.59|4089.59|4087.59|4087.59|4085.59|187
1623028800000|2021-06-07 01:20:00|4089.59|4087.59|4090.59|4088.59|4090.59|4088.59|4089.09|4087.09|71
1623029100000|2021-06-07 01:25:00|4089.59|4087.59|4090.59|4088.59|4090.59|4088.59|4089.59|4087.59|52
1623029400000|2021-06-07 01:30:00|4089.59|4087.59|4087.59|4085.59|4090.59|4088.59|4086.59|4084.59|143
1623029700000|2021-06-07 01:35:00|4086.59|4084.59|4086.59|4084.59|4087.59|4085.59|4085.59|4083.59|82
1623030000000|2021-06-07 01:40:00|4085.59|4083.59|4086.59|4084.59|4086.59|4084.59|4085.59|4083.59|144
1623030300000|2021-06-07 01:45:00|4085.59|4083.59|4086.59|4084.59|4086.59|4084.59|4085.59|4083.59|37
1623030600000|2021-06-07 01:50:00|4087.59|4085.59|4086.59|4084.59|4087.59|4085.59|4085.59|4083.59|92
1623030900000|2021-06-07 01:55:00|4086.09|4084.09|4085.59|4083.59|4086.59|4084.59|4084.59|4082.59|235
1623031200000|2021-06-07 02:00:00|4084.59|4082.59|4084.59|4082.59|4085.59|4083.59|4084.59|4082.59|129
1623031500000|2021-06-07 02:05:00|4085.59|4083.59|4085.59|4083.59|4085.59|4083.59|4084.59|4082.59|62
1623031800000|2021-06-07 02:10:00|4086.59|4084.59|4086.59|4084.59|4086.59|4084.59|4086.59|4084.59|38
1623032100000|2021-06-07 02:15:00|4085.59|4083.59|4086.59|4084.59|4086.59|4084.59|4085.59|4083.59|51
1623032400000|2021-06-07 02:20:00|||||||||32
1623032700000|2021-06-07 02:25:00|4087.59|4085.59|4086.59|4084.59|4087.59|4085.59|4086.59|4084.59|80
1623033000000|2021-06-07 02:30:00|4085.59|4083.59|4085.59|4083.59|4086.59|4084.59|4084.59|4082.59|189
1623033300000|2021-06-07 02:35:00|4086.59|4084.59|4087.59|4085.59|4087.59|4085.59|4085.59|4083.59|117
1623033600000|2021-06-07 02:40:00|4088.59|4086.59|4088.59|4086.59|4088.59|4086.59|4087.59|4085.59|108
1623033900000|2021-06-07 02:45:00|4087.59|4085.59|4086.59|4084.59|4088.59|4086.59|4086.59|4084.59|107
1623034200000|2021-06-07 02:50:00|4085.59|4083.59|4085.59|4083.59|4086.59|4084.59|4085.59|4083.59|124
1623034500000|2021-06-07 02:55:00|4086.09|4084.09|4086.59|4084.59|4086.59|4084.59|4085.59|4083.59|134
1623034800000|2021-06-07 03:00:00|4086.09|4084.09|4086.59|4084.59|4086.59|4084.59|4085.59|4083.59|79
1623035100000|2021-06-07 03:05:00|4087.59|4085.59|4086.59|4084.59|4087.59|4085.59|4085.59|4083.59|122
1623035400000|2021-06-07 03:10:00|||||||||28
1623035700000|2021-06-07 03:15:00|4087.59|4085.59|4087.59|4085.59|4089.09|4087.09|4087.59|4085.59|117
1623036000000|2021-06-07 03:20:00|4088.59|4086.59|4086.59|4084.59|4088.59|4086.59|4086.59|4084.59|85
1623036300000|2021-06-07 03:25:00|4087.59|4085.59|4087.59|4085.59|4087.59|4085.59|4086.59|4084.59|81
1623036600000|2021-06-07 03:30:00|4086.59|4084.59|4087.59|4085.59|4087.59|4085.59|4086.59|4084.59|56
1623036900000|2021-06-07 03:35:00|4086.59|4084.59|4087.59|4085.59|4087.59|4085.59|4086.59|4084.59|76
1623037200000|2021-06-07 03:40:00|||||||||20
1623037500000|2021-06-07 03:45:00|4086.59|4084.59|4087.59|4085.59|4087.59|4085.59|4086.59|4084.59|48
1623037800000|2021-06-07 03:50:00|4086.59|4084.59|4087.59|4085.59|4087.59|4085.59|4086.59|4084.59|73
1623038100000|2021-06-07 03:55:00|||||||||33
1623038400000|2021-06-07 04:00:00|4086.59|4084.59|4086.59|4084.59|4086.59|4084.59|4086.59|4084.59|78
1623038700000|2021-06-07 04:05:00|||||||||21
1623039000000|2021-06-07 04:10:00|4087.59|4085.59|4087.59|4085.59|4087.59|4085.59|4087.09|4085.09|25
1623039300000|2021-06-07 04:15:00|4088.59|4086.59|4088.59|4086.59|4088.59|4086.59|4087.59|4085.59|88
1623039600000|2021-06-07 04:20:00|4088.09|4086.09|4088.59|4086.59|4089.59|4087.59|4088.09|4086.09|77
1623039900000|2021-06-07 04:25:00|||||||||16
1623040200000|2021-06-07 04:30:00|4088.09|4086.09|4088.59|4086.59|4088.59|4086.59|4087.59|4085.59|11
1623040500000|2021-06-07 04:35:00|||||||||7
1623040800000|2021-06-07 04:40:00|||||||||8
1623041100000|2021-06-07 04:45:00|||||||||7
1623041400000|2021-06-07 04:50:00|4087.59|4085.59|4088.59|4086.59|4088.59|4086.59|4087.59|4085.59|60
1623041700000|2021-06-07 04:55:00|4087.59|4085.59|4087.59|4085.59|4087.59|4085.59|4087.59|4085.59|27
1623042000000|2021-06-07 05:00:00|4088.59|4086.59|4087.59|4085.59|4088.59|4086.59|4087.59|4085.59|141
1623042300000|2021-06-07 05:05:00|4086.59|4084.59|4087.59|4085.59|4087.59|4085.59|4086.59|4084.59|53
1623042600000|2021-06-07 05:10:00|4087.09|4085.09|4085.59|4083.59|4087.59|4085.59|4085.59|4083.59|114
1623042900000|2021-06-07 05:15:00|4086.59|4084.59|4086.59|4084.59|4086.59|4084.59|4086.59|4084.59|13
1623043200000|2021-06-07 05:20:00|||||||||22
1623043500000|2021-06-07 05:25:00|||||||||33
1623043800000|2021-06-07 05:30:00|4087.09|4085.09|4087.59|4085.59|4088.59|4086.59|4087.09|4085.09|248
1623044100000|2021-06-07 05:35:00|4086.59|4084.59|4087.59|4085.59|4087.59|4085.59|4086.59|4084.59|83
1623044400000|2021-06-07 05:40:00|4087.09|4085.09|4087.59|4085.59|4087.59|4085.59|4086.59|4084.59|254
1623044700000|2021-06-07 05:45:00|4086.59|4084.59|4086.59|4084.59|4086.59|4084.59|4086.59|4084.59|46
1623045000000|2021-06-07 05:50:00|4085.59|4083.59|4086.59|4084.59|4086.59|4084.59|4085.59|4083.59|253
1623045300000|2021-06-07 05:55:00|4086.09|4084.09|4086.59|4084.59|4086.59|4084.59|4085.59|4083.59|233
1623045600000|2021-06-07 06:00:00|4086.34|4084.84|4087.34|4085.84|4087.34|4085.84|4084.34|4082.84|1147
1623045900000|2021-06-07 06:05:00|4086.34|4084.84|4085.34|4083.84|4087.34|4085.84|4083.84|4082.34|1196
1623046200000|2021-06-07 06:10:00|4084.84|4083.34|4086.34|4084.84|4086.34|4084.84|4084.34|4082.84|424
1623046500000|2021-06-07 06:15:00|4086.84|4085.34|4085.34|4083.84|4087.34|4085.84|4085.34|4083.84|555
1623046800000|2021-06-07 06:20:00|4086.34|4084.84|4086.34|4084.84|4087.34|4085.84|4086.34|4084.84|359
1623047100000|2021-06-07 06:25:00|4085.34|4083.84|4086.34|4084.84|4087.34|4085.84|4085.34|4083.84|486
1623047400000|2021-06-07 06:30:00|||||||||139
1623047700000|2021-06-07 06:35:00|4085.34|4083.84|4085.34|4083.84|4086.34|4084.84|4085.34|4083.84|552
1623048000000|2021-06-07 06:40:00|4084.34|4082.84|4084.34|4082.84|4084.34|4082.84|4083.34|4081.84|766
1623048300000|2021-06-07 06:45:00|4083.34|4081.84|4084.34|4082.84|4084.34|4082.84|4083.34|4081.84|1707
1623048600000|2021-06-07 06:50:00|4085.34|4083.84|4085.34|4083.84|4086.34|4084.84|4085.34|4083.84|408
1623048900000|2021-06-07 06:55:00|4086.34|4084.84|4088.34|4086.84|4088.34|4086.84|4085.34|4083.84|2448
1623049200000|2021-06-07 07:00:00|4087.34|4085.84|4081.34|4079.84|4087.34|4085.84|4081.34|4079.84|9375
1623049500000|2021-06-07 07:05:00|4080.34|4078.84|4077.34|4075.84|4081.34|4079.84|4075.34|4073.84|9563
1623049800000|2021-06-07 07:10:00|4076.34|4074.84|4070.34|4068.84|4077.34|4075.84|4070.34|4068.84|7976
1623050100000|2021-06-07 07:15:00|4069.34|4067.84|4075.34|4073.84|4076.34|4074.84|4069.34|4067.84|11209
1623050400000|2021-06-07 07:20:00|4074.34|4072.84|4081.34|4079.84|4082.34|4080.84|4074.34|4072.84|8720
1623050700000|2021-06-07 07:25:00|4081.84|4080.34|4087.34|4085.84|4087.34|4085.84|4079.34|4077.84|12150
1623051000000|2021-06-07 07:30:00|4086.34|4084.84|4087.34|4085.84|4088.34|4086.84|4085.34|4083.84|4092
1623051300000|2021-06-07 07:35:00|4086.34|4084.84|4088.34|4086.84|4088.34|4086.84|4085.34|4083.84|2575
1623051600000|2021-06-07 07:40:00|4088.27|4086.77|4088.27|4086.77|4088.27|4086.77|4086.27|4084.77|3566
1623051900000|2021-06-07 07:45:00|4087.27|4085.77|4087.27|4085.77|4089.27|4087.77|4086.27|4084.77|5066
1623052200000|2021-06-07 07:50:00|4086.27|4084.77|4085.27|4083.77|4087.27|4085.77|4083.27|4081.77|3429
1623052500000|2021-06-07 07:55:00|4084.27|4082.77|4084.27|4082.77|4085.27|4083.77|4083.27|4081.77|2167
1623052800000|2021-06-07 08:00:00|4083.27|4081.77|4083.27|4081.77|4084.27|4082.77|4082.27|4080.77|2265
1623053100000|2021-06-07 08:05:00|4082.27|4080.77|4086.27|4084.77|4086.27|4084.77|4081.27|4079.77|3164
1623053400000|2021-06-07 08:10:00|4085.27|4083.77|4087.27|4085.77|4088.27|4086.77|4085.27|4083.77|1898
1623053700000|2021-06-07 08:15:00|4086.27|4084.77|4086.27|4084.77|4087.27|4085.77|4085.27|4083.77|1722
1623054000000|2021-06-07 08:20:00|4085.27|4083.77|4085.27|4083.77|4086.27|4084.77|4084.27|4082.77|1503
1623054300000|2021-06-07 08:25:00|4086.27|4084.77|4087.27|4085.77|4087.27|4085.77|4086.27|4084.77|2924
1623054600000|2021-06-07 08:30:00|4088.27|4086.77|4087.27|4085.77|4088.27|4086.77|4086.27|4084.77|2501
1623054900000|2021-06-07 08:35:00|4088.27|4086.77|4086.27|4084.77|4088.27|4086.77|4085.27|4083.77|2196
1623055200000|2021-06-07 08:40:00|4087.27|4085.77|4088.27|4086.77|4088.27|4086.77|4086.27|4084.77|1165
1623055500000|2021-06-07 08:45:00|4087.27|4085.77|4089.27|4087.77|4090.27|4088.77|4086.27|4084.77|1500
1623055800000|2021-06-07 08:50:00|4090.27|4088.77|4090.27|4088.77|4090.27|4088.77|4089.27|4087.77|3238
1623056100000|2021-06-07 08:55:00|4091.27|4089.77|4092.27|4090.77|4092.27|4090.77|4090.27|4088.77|1334
1623056400000|2021-06-07 09:00:00|4093.27|4091.77|4092.27|4090.77|4093.27|4091.77|4091.27|4089.77|2345
1623056700000|2021-06-07 09:05:00|4091.27|4089.77|4088.27|4086.77|4091.27|4089.77|4087.27|4085.77|2861
1623057000000|2021-06-07 09:10:00|4087.27|4085.77|4088.27|4086.77|4089.27|4087.77|4085.27|4083.77|3025
1623057300000|2021-06-07 09:15:00|4087.27|4085.77|4087.27|4085.77|4088.27|4086.77|4086.27|4084.77|1533
1623057600000|2021-06-07 09:20:00|4086.27|4084.77|4087.27|4085.77|4088.27|4086.77|4086.27|4084.77|1032
1623057900000|2021-06-07 09:25:00|4088.27|4086.77|4086.27|4084.77|4088.27|4086.77|4086.27|4084.77|8714
1623058200000|2021-06-07 09:30:00|4087.27|4085.77|4089.27|4087.77|4090.27|4088.77|4087.27|4085.77|1939
1623058500000|2021-06-07 09:35:00|4090.27|4088.77|4090.27|4088.77|4090.27|4088.77|4089.27|4087.77|2227
1623058800000|2021-06-07 09:40:00|4089.27|4087.77|4089.27|4087.77|4090.27|4088.77|4089.27|4087.77|2128
1623059100000|2021-06-07 09:45:00|4088.27|4086.77|4089.27|4087.77|4089.27|4087.77|4086.27|4084.77|4539
1623059400000|2021-06-07 09:50:00|4090.27|4088.77|4090.27|4088.77|4090.27|4088.77|4089.27|4087.77|3498
1623059700000|2021-06-07 09:55:00|4091.27|4089.77|4089.27|4087.77|4091.27|4089.77|4088.27|4086.77|2986
1623060000000|2021-06-07 10:00:00|4088.27|4086.77|4091.27|4089.77|4091.27|4089.77|4088.27|4086.77|4387
1623060300000|2021-06-07 10:05:00|4092.27|4090.77|4093.27|4091.77|4093.27|4091.77|4091.27|4089.77|4294
1623060600000|2021-06-07 10:10:00|4092.27|4090.77|4092.27|4090.77|4093.27|4091.77|4092.27|4090.77|36716
1623060900000|2021-06-07 10:15:00|4091.27|4089.77|4092.27|4090.77|4092.27|4090.77|4091.27|4089.77|1495
1623061200000|2021-06-07 10:20:00|4093.27|4091.77|4095.27|4093.77|4095.27|4093.77|4093.27|4091.77|3620
1623061500000|2021-06-07 10:25:00|4096.27|4094.77|4097.27|4095.77|4097.27|4095.77|4094.27|4092.77|5021
1623061800000|2021-06-07 10:30:00|4098.27|4096.77|4098.27|4096.77|4098.27|4096.77|4096.27|4094.77|4183
1623062100000|2021-06-07 10:35:00|4097.27|4095.77|4100.27|4098.77|4100.27|4098.77|4097.27|4095.77|4264
1623062400000|2021-06-07 10:40:00|4101.27|4099.77|4100.27|4098.77|4102.27|4100.77|4100.27|4098.77|7821
1623062700000|2021-06-07 10:45:00|4101.27|4099.77|4101.27|4099.77|4101.27|4099.77|4099.27|4097.77|3873
1623063000000|2021-06-07 10:50:00|4100.27|4098.77|4100.27|4098.77|4101.27|4099.77|4099.27|4097.77|5872
1623063300000|2021-06-07 10:55:00|4101.27|4099.77|4100.27|4098.77|4101.27|4099.77|4099.27|4097.77|3239
1623063600000|2021-06-07 11:00:00|4101.27|4099.77|4103.27|4101.77|4103.27|4101.77|4101.27|4099.77|7607
1623063900000|2021-06-07 11:05:00|4102.77|4101.27|4102.27|4100.77|4104.27|4102.77|4102.27|4100.77|2262
1623064200000|2021-06-07 11:10:00|4101.27|4099.77|4101.27|4099.77|4102.27|4100.77|4101.27|4099.77|1607
1623064500000|2021-06-07 11:15:00|4102.27|4100.77|4102.27|4100.77|4102.27|4100.77|4102.27|4100.77|12090
1623064800000|2021-06-07 11:20:00|4103.27|4101.77|4101.27|4099.77|4103.27|4101.77|4101.27|4099.77|3127
1623065100000|2021-06-07 11:25:00|4100.27|4098.77|4100.27|4098.77|4101.27|4099.77|4100.27|4098.77|1856
1623065400000|2021-06-07 11:30:00|4099.27|4097.77|4098.27|4096.77|4099.27|4097.77|4097.27|4095.77|2485
1623065700000|2021-06-07 11:35:00|4097.27|4095.77|4098.27|4096.77|4098.27|4096.77|4097.27|4095.77|7833
1623066000000|2021-06-07 11:40:00|4098.14|4096.64|4100.14|4098.64|4101.14|4099.64|4098.14|4096.64|2998
1623066300000|2021-06-07 11:45:00|4101.14|4099.64|4100.14|4098.64|4101.14|4099.64|4100.14|4098.64|1967
1623066600000|2021-06-07 11:50:00|4101.14|4099.64|4101.14|4099.64|4103.14|4101.64|4101.14|4099.64|1572
1623066900000|2021-06-07 11:55:00|4100.14|4098.64|4101.14|4099.64|4101.14|4099.64|4100.14|4098.64|1116
1623067200000|2021-06-07 12:00:00|4102.14|4100.64|4101.14|4099.64|4102.14|4100.64|4100.14|4098.64|2676
1623067500000|2021-06-07 12:05:00|4100.14|4098.64|4100.14|4098.64|4101.14|4099.64|4099.14|4097.64|818
1623067800000|2021-06-07 12:10:00|4099.14|4097.64|4099.14|4097.64|4099.14|4097.64|4098.14|4096.64|1179
1623068100000|2021-06-07 12:15:00|4100.14|4098.64|4100.14|4098.64|4100.14|4098.64|4099.14|4097.64|2434
1623068400000|2021-06-07 12:20:00|4099.14|4097.64|4098.14|4096.64|4100.14|4098.64|4098.14|4096.64|1262
1623068700000|2021-06-07 12:25:00|4097.14|4095.64|4098.14|4096.64|4099.14|4097.64|4097.14|4095.64|1754
1623069000000|2021-06-07 12:30:00|4099.14|4097.64|4101.14|4099.64|4101.14|4099.64|4098.14|4096.64|3505
1623069300000|2021-06-07 12:35:00|4102.14|4100.64|4102.14|4100.64|4102.14|4100.64|4101.14|4099.64|1604
1623069600000|2021-06-07 12:40:00|4103.14|4101.64|4103.14|4101.64|4103.14|4101.64|4102.14|4100.64|1963
1623069900000|2021-06-07 12:45:00|4102.14|4100.64|4103.14|4101.64|4103.14|4101.64|4102.14|4100.64|3369
1623070200000|2021-06-07 12:50:00|4103.64|4102.14|4102.14|4100.64|4103.64|4102.14|4102.14|4100.64|6673
1623070500000|2021-06-07 12:55:00|4103.14|4101.64|4104.14|4102.64|4104.14|4102.64|4102.14|4100.64|5901
1623070800000|2021-06-07 13:00:00|4105.14|4103.64|4104.14|4102.64|4105.14|4103.64|4104.14|4102.64|4767
1623071100000|2021-06-07 13:05:00|4105.14|4103.64|4104.14|4102.64|4105.14|4103.64|4104.14|4102.64|5479
1623071400000|2021-06-07 13:10:00|4103.14|4101.64|4099.14|4097.64|4103.14|4101.64|4099.14|4097.64|8639
1623071700000|2021-06-07 13:15:00|||||||||7521
1623072000000|2021-06-07 13:20:00|4100.14|4098.64|4102.14|4100.64|4102.14|4100.64|4100.14|4098.64|2627
1623072300000|2021-06-07 13:25:00|4101.14|4099.64|4101.14|4099.64|4102.14|4100.64|4101.14|4099.64|4401
1623072600000|2021-06-07 13:30:00|4102.14|4100.64|4102.14|4100.64|4103.14|4101.64|4101.14|4099.64|6493
1623072900000|2021-06-07 13:35:00|4101.14|4099.64|4104.14|4102.64|4104.14|4102.64|4101.14|4099.64|3915
1623073200000|2021-06-07 13:40:00|4105.14|4103.64|4106.14|4104.64|4107.14|4105.64|4104.14|4102.64|5287
1623073500000|2021-06-07 13:45:00|4105.14|4103.64|4107.14|4105.64|4107.14|4105.64|4105.14|4103.64|3725
1623073800000|2021-06-07 13:50:00|4108.14|4106.64|4104.14|4102.64|4108.14|4106.64|4103.14|4101.64|4056
1623074100000|2021-06-07 13:55:00|4105.14|4103.64|4107.14|4105.64|4108.14|4106.64|4105.14|4103.64|2859
1623074400000|2021-06-07 14:00:00|4106.14|4104.64|4105.14|4103.64|4106.14|4104.64|4104.14|4102.64|5744
1623074700000|2021-06-07 14:05:00|4106.14|4104.64|4106.14|4104.64|4107.14|4105.64|4105.14|4103.64|2831
1623075000000|2021-06-07 14:10:00|4106.34|4104.84|4105.34|4103.84|4107.34|4105.84|4105.34|4103.84|4185
1623075300000|2021-06-07 14:15:00|4104.34|4102.84|4103.34|4101.84|4105.34|4103.84|4103.34|4101.84|4928
1623075600000|2021-06-07 14:20:00|4104.34|4102.84|4103.34|4101.84|4105.34|4103.84|4102.34|4100.84|3302
1623075900000|2021-06-07 14:25:00|4104.34|4102.84|4102.34|4100.84|4104.34|4102.84|4102.34|4100.84|3668
1623076200000|2021-06-07 14:30:00|4103.34|4101.84|4103.34|4101.84|4104.34|4102.84|4102.34|4100.84|1885
1623076500000|2021-06-07 14:35:00|4104.34|4102.84|4104.34|4102.84|4105.34|4103.84|4103.34|4101.84|3395
1623076800000|2021-06-07 14:40:00|4103.34|4101.84|4104.34|4102.84|4104.34|4102.84|4103.34|4101.84|3820
1623077100000|2021-06-07 14:45:00|4103.34|4101.84|4103.34|4101.84|4105.34|4103.84|4102.34|4100.84|13107
1623077400000|2021-06-07 14:50:00|4102.34|4100.84|4102.34|4100.84|4104.34|4102.84|4101.34|4099.84|8043
1623077700000|2021-06-07 14:55:00|4103.34|4101.84|4104.34|4102.84|4105.34|4103.84|4102.34|4100.84|3769
1623078000000|2021-06-07 15:00:00|4103.34|4101.84|4103.34|4101.84|4104.34|4102.84|4102.34|4100.84|3373
1623078300000|2021-06-07 15:05:00|4104.34|4102.84|4101.34|4099.84|4104.34|4102.84|4101.34|4099.84|3608
1623078600000|2021-06-07 15:10:00|4100.34|4098.84|4104.34|4102.84|4104.34|4102.84|4100.34|4098.84|4123
1623078900000|2021-06-07 15:15:00|4105.34|4103.84|4104.34|4102.84|4105.34|4103.84|4104.34|4102.84|7867
1623079200000|2021-06-07 15:20:00|4103.34|4101.84|4101.34|4099.84|4104.34|4102.84|4101.34|4099.84|7270
1623079500000|2021-06-07 15:25:00|4100.34|4098.84|4101.34|4099.84|4101.34|4099.84|4100.34|4098.84|12245
1623079800000|2021-06-07 15:30:00|4100.34|4098.84|4098.34|4096.84|4101.34|4099.84|4098.34|4096.84|31966
1623080100000|2021-06-07 15:35:00|4099.34|4097.84|4097.34|4095.84|4099.34|4097.84|4097.34|4095.84|13565
1623080400000|2021-06-07 15:40:00|4096.34|4094.84|4096.34|4094.84|4096.34|4094.84|4095.34|4093.84|7763
1623080700000|2021-06-07 15:45:00|4095.34|4093.84|4095.34|4093.84|4096.34|4094.84|4095.34|4093.84|5781
1623081000000|2021-06-07 15:50:00|4094.34|4092.84|4097.34|4095.84|4097.34|4095.84|4094.34|4092.84|6468
1623081300000|2021-06-07 15:55:00|4097.84|4096.34|4098.34|4096.84|4099.34|4097.84|4097.34|4095.84|7604
1623081600000|2021-06-07 16:00:00|4099.34|4097.84|4099.34|4097.84|4099.34|4097.84|4098.34|4096.84|4473
1623081900000|2021-06-07 16:05:00|4099.84|4098.34|4100.34|4098.84|4100.34|4098.84|4099.34|4097.84|3866
1623082200000|2021-06-07 16:10:00|4099.34|4097.84|4100.34|4098.84|4100.34|4098.84|4099.34|4097.84|1017
1623082500000|2021-06-07 16:15:00|4099.34|4097.84|4099.34|4097.84|4100.34|4098.84|4099.34|4097.84|848
1623082800000|2021-06-07 16:20:00|4100.34|4098.84|4099.34|4097.84|4100.34|4098.84|4099.34|4097.84|1757
1623083100000|2021-06-07 16:25:00|4100.34|4098.84|4099.34|4097.84|4100.34|4098.84|4099.34|4097.84|418
1623083400000|2021-06-07 16:30:00|||||||||1554
1623083700000|2021-06-07 16:35:00|4100.34|4098.84|4101.34|4099.84|4101.34|4099.84|4100.34|4098.84|2858
1623084000000|2021-06-07 16:40:00|4102.34|4100.84|4102.34|4100.84|4102.34|4100.84|4101.34|4099.84|926
1623084300000|2021-06-07 16:45:00|4101.34|4099.84|4101.34|4099.84|4101.34|4099.84|4101.34|4099.84|1738
1623084600000|2021-06-07 16:50:00|4101.84|4100.34|4102.34|4100.84|4102.34|4100.84|4101.34|4099.84|1033
1623084900000|2021-06-07 16:55:00|4103.34|4101.84|4103.34|4101.84|4103.34|4101.84|4103.34|4101.84|740
1623085200000|2021-06-07 17:00:00|4104.34|4102.84|4103.34|4101.84|4104.34|4102.84|4103.34|4101.84|935
1623085500000|2021-06-07 17:05:00|4102.34|4100.84|4102.34|4100.84|4103.34|4101.84|4102.34|4100.84|1213
1623085800000|2021-06-07 17:10:00|4101.34|4099.84|4102.34|4100.84|4102.34|4100.84|4101.34|4099.84|1405
1623086100000|2021-06-07 17:15:00|4101.34|4099.84|4102.34|4100.84|4102.34|4100.84|4101.34|4099.84|157
1623086400000|2021-06-07 17:20:00|4103.34|4101.84|4102.34|4100.84|4103.34|4101.84|4102.34|4100.84|400
1623086700000|2021-06-07 17:25:00|4101.34|4099.84|4102.34|4100.84|4102.34|4100.84|4101.34|4099.84|270
1623087000000|2021-06-07 17:30:00|4103.34|4101.84|4102.34|4100.84|4103.34|4101.84|4102.34|4100.84|902
1623087300000|2021-06-07 17:35:00|||||||||719
1623087600000|2021-06-07 17:40:00|4101.34|4099.84|4100.34|4098.84|4102.34|4100.84|4100.34|4098.84|1187
1623087900000|2021-06-07 17:45:00|4099.34|4097.84|4100.34|4098.84|4100.34|4098.84|4099.34|4097.84|471
1623088200000|2021-06-07 17:50:00|4101.34|4099.84|4101.34|4099.84|4101.34|4099.84|4100.34|4098.84|223
1623088500000|2021-06-07 17:55:00|4100.34|4098.84|4099.34|4097.84|4101.34|4099.84|4099.34|4097.84|285
1623088800000|2021-06-07 18:00:00|4100.34|4098.84|4099.34|4097.84|4100.34|4098.84|4099.34|4097.84|407
1623089100000|2021-06-07 18:05:00|4100.34|4098.84|4100.34|4098.84|4100.34|4098.84|4100.34|4098.84|444
1623089400000|2021-06-07 18:10:00|4101.34|4099.84|4101.34|4099.84|4101.34|4099.84|4100.34|4098.84|896
1623089700000|2021-06-07 18:15:00|4100.34|4098.84|4100.34|4098.84|4101.34|4099.84|4100.34|4098.84|248
1623090000000|2021-06-07 18:20:00|4101.34|4099.84|4099.34|4097.84|4101.34|4099.84|4099.34|4097.84|567
1623090300000|2021-06-07 18:25:00|4100.34|4098.84|4100.34|4098.84|4100.34|4098.84|4099.34|4097.84|39
1623090600000|2021-06-07 18:30:00|4101.34|4099.84|4100.34|4098.84|4101.34|4099.84|4100.34|4098.84|168
1623090900000|2021-06-07 18:35:00|4101.34|4099.84|4101.34|4099.84|4101.34|4099.84|4100.34|4098.84|110
1623091200000|2021-06-07 18:40:00|4100.34|4098.84|4101.34|4099.84|4101.34|4099.84|4100.34|4098.84|2140
1623091500000|2021-06-07 18:45:00|4101.84|4100.34|4102.34|4100.84|4102.34|4100.84|4101.34|4099.84|1340
1623091800000|2021-06-07 18:50:00|||||||||382
1623092100000|2021-06-07 18:55:00|4103.34|4101.84|4103.34|4101.84|4103.34|4101.84|4103.34|4101.84|1861
1623092400000|2021-06-07 19:00:00|4104.34|4102.84|4104.34|4102.84|4104.34|4102.84|4103.34|4101.84|774
1623092700000|2021-06-07 19:05:00|4105.34|4103.84|4105.34|4103.84|4105.34|4103.84|4104.34|4102.84|425
1623093000000|2021-06-07 19:10:00|||||||||203
1623093300000|2021-06-07 19:15:00|4105.84|4104.34|4105.84|4104.34|4106.34|4104.84|4105.34|4103.84|778
1623093600000|2021-06-07 19:20:00|4106.34|4104.84|4106.34|4104.84|4106.34|4104.84|4106.34|4104.84|221
1623093900000|2021-06-07 19:25:00|4105.84|4104.34|4105.34|4103.84|4106.34|4104.84|4105.34|4103.84|1199
1623094200000|2021-06-07 19:30:00|4104.34|4102.84|4104.34|4102.84|4104.34|4102.84|4104.34|4102.84|182
1623094500000|2021-06-07 19:35:00|4103.34|4101.84|4103.34|4101.84|4103.34|4101.84|4103.34|4101.84|761
1623094800000|2021-06-07 19:40:00|4102.34|4100.84|4102.34|4100.84|4103.34|4101.84|4102.34|4100.84|1758
1623095100000|2021-06-07 19:45:00|4101.34|4099.84|4102.34|4100.84|4102.34|4100.84|4101.34|4099.84|1382
1623095400000|2021-06-07 19:50:00|4103.34|4101.84|4103.34|4101.84|4103.34|4101.84|4102.34|4100.84|1184
1623095700000|2021-06-07 19:55:00|4102.34|4100.84|4105.34|4103.84|4105.34|4103.84|4102.34|4100.84|2987
1623096000000|2021-06-07 20:00:00|4105.89|4102.89|4106.29|4103.29|4106.79|4103.79|4105.89|4102.89|67
1623096300000|2021-06-07 20:05:00|4106.09|4103.09|4106.99|4103.99|4107.19|4104.19|4106.09|4103.09|0
1623096600000|2021-06-07 20:10:00|4106.79|4103.79|4106.49|4103.49|4106.79|4103.79|4106.19|4103.19|0
1623096900000|2021-06-07 20:15:00|4106.39|4103.39|4106.19|4103.19|4106.69|4103.69|4106.09|4103.09|0
1623097200000|2021-06-07 20:20:00|4106.29|4103.29|4107.59|4104.59|4107.99|4104.99|4106.19|4103.19|0
1623097500000|2021-06-07 20:25:00|4107.69|4104.69|4107.59|4104.59|4107.99|4104.99|4107.29|4104.29|0
1623097800000|2021-06-07 20:30:00|4106.39|4103.39|4107.09|4104.09|4107.49|4104.49|4106.39|4103.39|0
1623098100000|2021-06-07 20:35:00|4107.29|4104.29|4106.59|4103.59|4107.29|4104.29|4106.39|4103.39|0
1623098400000|2021-06-07 20:40:00|4106.39|4103.39|4106.59|4103.59|4107.09|4104.09|4106.39|4103.39|0
1623098700000|2021-06-07 20:45:00|4106.89|4103.89|4106.59|4103.59|4107.09|4104.09|4106.59|4103.59|0
1623099000000|2021-06-07 20:50:00|4106.89|4103.89|4106.89|4103.89|4107.29|4104.29|4106.89|4103.89|0
1623099300000|2021-06-07 20:55:00|4107.09|4104.09|4107.69|4104.69|4107.99|4104.99|4106.89|4103.89|0
1623099600000|2021-06-07 21:00:00|4107.39|4104.39|4107.59|4104.59|4107.69|4104.69|4107.39|4104.39|0
1623099900000|2021-06-07 21:05:00|4107.69|4104.69|4108.39|4105.39|4108.49|4105.49|4107.69|4104.69|0
1623100200000|2021-06-07 21:10:00|4108.49|4105.49|4108.09|4105.09|4108.49|4105.49|4108.09|4105.09|0
1623100500000|2021-06-07 21:15:00|4107.99|4104.99|4107.99|4104.99|4108.09|4105.09|4107.99|4104.99|0
1623100800000|2021-06-07 21:20:00|4108.09|4105.09|4107.69|4104.69|4108.09|4105.09|4107.49|4104.49|0
1623101100000|2021-06-07 21:25:00|4107.79|4104.79|4107.89|4104.89|4107.89|4104.89|4107.79|4104.79|0
1623101400000|2021-06-07 21:30:00|4107.99|4104.99|4107.79|4104.79|4107.99|4104.99|4107.69|4104.69|0
1623101700000|2021-06-07 21:35:00|4107.69|4104.69|4107.69|4104.69|4107.69|4104.69|4107.69|4104.69|0
1623102000000|2021-06-07 21:40:00|4107.79|4104.79|4107.79|4104.79|4107.99|4104.99|4107.79|4104.79|0
1623102600000|2021-06-07 21:50:00|4107.69|4104.69|4107.69|4104.69|4107.69|4104.69|4107.59|4104.59|0
1623102900000|2021-06-07 21:55:00|4107.79|4104.79|4107.79|4104.79|4107.79|4104.79|4107.79|4104.79|0
1623103200000|2021-06-07 22:00:00|4107.99|4104.99|4107.19|4104.19|4108.29|4105.29|4106.99|4103.99|0
1623103500000|2021-06-07 22:05:00|4107.39|4104.39|4106.49|4103.49|4107.39|4104.39|4106.29|4103.29|0
1623103800000|2021-06-07 22:10:00|4106.59|4103.59|4106.79|4103.79|4106.99|4103.99|4106.49|4103.49|0
1623104100000|2021-06-07 22:15:00|4106.49|4103.49|4106.49|4103.49|4107.19|4104.19|4106.29|4103.29|0
1623104400000|2021-06-07 22:20:00|4106.59|4103.59|4106.99|4103.99|4106.99|4103.99|4106.59|4103.59|0
1623104700000|2021-06-07 22:25:00|4106.89|4103.89|4106.79|4103.79|4106.99|4103.99|4106.49|4103.49|0
1623105000000|2021-06-07 22:30:00|4106.99|4103.99|4106.79|4103.79|4107.19|4104.19|4106.49|4103.49|0
1623105300000|2021-06-07 22:35:00|4106.49|4103.49|4106.79|4103.79|4106.99|4103.99|4106.09|4103.09|0
1623105600000|2021-06-07 22:40:00|4106.59|4103.59|4106.29|4103.29|4106.79|4103.79|4106.29|4103.29|0
1623105900000|2021-06-07 22:45:00|4106.39|4103.39|4105.89|4102.89|4106.49|4103.49|4105.89|4102.89|0
1623106200000|2021-06-07 22:50:00|4106.09|4103.09|4106.09|4103.09|4106.09|4103.09|4106.09|4103.09|0
1623106500000|2021-06-07 22:55:00|4105.99|4102.99|4105.89|4102.89|4106.09|4103.09|4105.89|4102.89|0
1623106800000|2021-06-07 23:00:00|4106.09|4103.09|4106.79|4103.79|4106.99|4103.99|4105.99|4102.99|0
1623107100000|2021-06-07 23:05:00|4106.59|4103.59|4106.09|4103.09|4106.79|4103.79|4105.89|4102.89|0
1623107400000|2021-06-07 23:10:00|4106.29|4103.29|4107.19|4104.19|4107.19|4104.19|4106.09|4103.09|0
1623107700000|2021-06-07 23:15:00|4107.09|4104.09|4107.39|4104.39|4107.59|4104.59|4106.49|4103.49|0
1623108000000|2021-06-07 23:20:00|4107.79|4104.79|4109.19|4106.19|4109.39|4106.39|4107.59|4104.59|0
1623108300000|2021-06-07 23:25:00|4108.99|4105.99|4108.29|4105.29|4109.19|4106.19|4108.09|4105.09|0
1623108600000|2021-06-07 23:30:00|4108.09|4105.09|4107.39|4104.39|4108.49|4105.49|4107.29|4104.29|0
1623108900000|2021-06-07 23:35:00|4107.49|4104.49|4107.39|4104.39|4107.79|4104.79|4107.19|4104.19|0
1623109200000|2021-06-07 23:40:00|4107.59|4104.59|4106.49|4103.49|4107.59|4104.59|4106.49|4103.49|0
1623109500000|2021-06-07 23:45:00|4106.79|4103.79|4106.79|4103.79|4106.99|4103.99|4106.29|4103.29|0
1623109800000|2021-06-07 23:50:00|4106.49|4103.49|4106.29|4103.29|4107.39|4104.39|4105.89|4102.89|0
1623110100000|2021-06-07 23:55:00|4106.39|4103.39|4106.49|4103.49|4106.49|4103.49|4105.99|4102.99|0
1623110400000|2021-06-08 00:00:00|4106.29|4103.29|4106.79|4103.79|4106.79|4103.79|4105.89|4102.89|0
1623110700000|2021-06-08 00:05:00|4106.59|4103.59|4108.49|4105.49|4108.69|4105.69|4106.49|4103.49|0
1623111000000|2021-06-08 00:10:00|4108.69|4105.69|4110.29|4107.29|4111.09|4108.09|4108.29|4105.29|0
1623111300000|2021-06-08 00:15:00|4110.49|4107.49|4106.59|4104.59|4110.69|4107.69|4106.59|4104.59|477
1623111600000|2021-06-08 00:20:00|4106.09|4104.09|4104.59|4102.59|4106.09|4104.09|4104.59|4102.59|281
1623111900000|2021-06-08 00:25:00|4105.09|4103.09|4104.59|4102.59|4105.59|4103.59|4102.59|4100.59|256
1623112200000|2021-06-08 00:30:00|4104.09|4102.09|4104.59|4102.59|4105.59|4103.59|4103.59|4101.59|419
1623112500000|2021-06-08 00:35:00|4105.09|4103.09|4105.59|4103.59|4106.59|4104.59|4104.59|4102.59|310
1623112800000|2021-06-08 00:40:00|4104.59|4102.59|4105.59|4103.59|4105.59|4103.59|4104.59|4102.59|88
1623113100000|2021-06-08 00:45:00|4106.59|4104.59|4106.59|4104.59|4106.59|4104.59|4106.59|4104.59|68
1623113400000|2021-06-08 00:50:00|4107.59|4105.59|4107.59|4105.59|4108.59|4106.59|4107.59|4105.59|447
1623113700000|2021-06-08 00:55:00|4106.59|4104.59|4107.59|4105.59|4108.59|4106.59|4106.59|4104.59|214
1623114000000|2021-06-08 01:00:00|4108.09|4106.09|4108.59|4106.59|4108.59|4106.59|4107.59|4105.59|72
1623114300000|2021-06-08 01:05:00|4109.59|4107.59|4109.59|4107.59|4109.59|4107.59|4108.59|4106.59|82
1623114600000|2021-06-08 01:10:00|4110.59|4108.59|4110.59|4108.59|4111.59|4109.59|4110.59|4108.59|848
1623114900000|2021-06-08 01:15:00|4111.59|4109.59|4110.59|4108.59|4111.59|4109.59|4110.59|4108.59|78
1623115200000|2021-06-08 01:20:00|4109.59|4107.59|4109.59|4107.59|4110.59|4108.59|4109.59|4107.59|47
1623115500000|2021-06-08 01:25:00|4108.59|4106.59|4107.59|4105.59|4108.59|4106.59|4107.59|4105.59|300
1623115800000|2021-06-08 01:30:00|4108.59|4106.59|4105.59|4103.59|4108.59|4106.59|4105.59|4103.59|92
1623116100000|2021-06-08 01:35:00|4106.59|4104.59|4106.59|4104.59|4106.59|4104.59|4105.59|4103.59|76
1623116400000|2021-06-08 01:40:00|4107.59|4105.59|4107.59|4105.59|4107.59|4105.59|4106.59|4104.59|698
1623116700000|2021-06-08 01:45:00|4108.59|4106.59|4107.59|4105.59|4108.59|4106.59|4107.59|4105.59|67
1623117000000|2021-06-08 01:50:00|4108.59|4106.59|4107.59|4105.59|4108.59|4106.59|4107.59|4105.59|76
1623117300000|2021-06-08 01:55:00|4106.59|4104.59|4106.59|4104.59|4106.59|4104.59|4105.59|4103.59|194
1623117600000|2021-06-08 02:00:00|4105.59|4103.59|4103.59|4101.59|4106.59|4104.59|4103.59|4101.59|241
1623117900000|2021-06-08 02:05:00|4104.59|4102.59|4104.59|4102.59|4105.59|4103.59|4103.59|4101.59|61
1623118200000|2021-06-08 02:10:00|4105.59|4103.59|4103.59|4101.59|4105.59|4103.59|4103.59|4101.59|92
1623118500000|2021-06-08 02:15:00|4102.59|4100.59|4103.59|4101.59|4103.59|4101.59|4102.59|4100.59|151
1623118800000|2021-06-08 02:20:00|4102.59|4100.59|4101.59|4099.59|4103.59|4101.59|4101.59|4099.59|319
1623119100000|2021-06-08 02:25:00|4100.59|4098.59|4099.59|4097.59|4100.59|4098.59|4099.59|4097.59|494
1623119400000|2021-06-08 02:30:00|4100.59|4098.59|4099.59|4097.59|4100.59|4098.59|4099.59|4097.59|308
1623119700000|2021-06-08 02:35:00|4098.59|4096.59|4098.59|4096.59|4098.59|4096.59|4098.59|4096.59|51
1623120000000|2021-06-08 02:40:00|4099.59|4097.59|4098.59|4096.59|4099.59|4097.59|4098.59|4096.59|245
1623120300000|2021-06-08 02:45:00|4098.09|4096.09|4098.59|4096.59|4098.59|4096.59|4097.59|4095.59|75
1623120600000|2021-06-08 02:50:00|4099.59|4097.59|4096.59|4094.59|4099.59|4097.59|4096.59|4094.59|224
1623120900000|2021-06-08 02:55:00|4095.59|4093.59|4094.59|4092.59|4096.59|4094.59|4094.59|4092.59|705
1623121200000|2021-06-08 03:00:00|4095.59|4093.59|4095.59|4093.59|4095.59|4093.59|4094.59|4092.59|203
1623121500000|2021-06-08 03:05:00|4096.09|4094.09|4096.59|4094.59|4096.59|4094.59|4095.59|4093.59|93
1623121800000|2021-06-08 03:10:00|4097.09|4095.09|4097.59|4095.59|4097.59|4095.59|4095.59|4093.59|72
1623122100000|2021-06-08 03:15:00|4096.59|4094.59|4096.59|4094.59|4097.59|4095.59|4096.59|4094.59|151
1623122400000|2021-06-08 03:20:00|4097.59|4095.59|4097.59|4095.59|4097.59|4095.59|4097.09|4095.09|8
1623122700000|2021-06-08 03:25:00|4097.09|4095.09|4097.59|4095.59|4098.59|4096.59|4096.59|4094.59|30
1623123000000|2021-06-08 03:30:00|4096.59|4094.59|4097.59|4095.59|4098.59|4096.59|4096.59|4094.59|67
1623123300000|2021-06-08 03:35:00|4098.09|4096.09|4097.59|4095.59|4098.09|4096.09|4097.59|4095.59|28
1623123600000|2021-06-08 03:40:00|4096.59|4094.59|4096.59|4094.59|4096.59|4094.59|4096.59|4094.59|24
1623123900000|2021-06-08 03:45:00|4096.09|4094.09|4095.59|4093.59|4096.59|4094.59|4094.59|4092.59|121
1623124200000|2021-06-08 03:50:00|4096.59|4094.59|4096.59|4094.59|4096.59|4094.59|4096.09|4094.09|37
1623124500000|2021-06-08 03:55:00|||||||||18
1623124800000|2021-06-08 04:00:00|||||||||25
1623125100000|2021-06-08 04:05:00|4097.59|4095.59|4097.59|4095.59|4097.59|4095.59|4096.59|4094.59|80
1623125400000|2021-06-08 04:10:00|||||||||8
1623125700000|2021-06-08 04:15:00|4098.59|4096.59|4099.59|4097.59|4100.59|4098.59|4098.59|4096.59|324
1623126000000|2021-06-08 04:20:00|4100.09|4098.09|4099.59|4097.59|4100.59|4098.59|4099.59|4097.59|48
1623126300000|2021-06-08 04:25:00|4100.59|4098.59|4099.59|4097.59|4100.59|4098.59|4099.59|4097.59|59
1623126600000|2021-06-08 04:30:00|4100.59|4098.59|4100.59|4098.59|4100.59|4098.59|4099.59|4097.59|52
1623126900000|2021-06-08 04:35:00|4099.59|4097.59|4099.59|4097.59|4100.09|4098.09|4099.59|4097.59|25
1623127200000|2021-06-08 04:40:00|4100.59|4098.59|4100.59|4098.59|4100.59|4098.59|4099.59|4097.59|60
1623127500000|2021-06-08 04:45:00|4099.59|4097.59|4099.59|4097.59|4100.59|4098.59|4099.59|4097.59|98
1623127800000|2021-06-08 04:50:00|4100.09|4098.09|4100.59|4098.59|4100.59|4098.59|4099.59|4097.59|75
1623128100000|2021-06-08 04:55:00|4099.59|4097.59|4100.59|4098.59|4100.59|4098.59|4099.59|4097.59|128
1623128400000|2021-06-08 05:00:00|4099.59|4097.59|4098.59|4096.59|4099.59|4097.59|4098.59|4096.59|127
1623128700000|2021-06-08 05:05:00|4099.59|4097.59|4100.59|4098.59|4100.59|4098.59|4098.59|4096.59|67
1623129000000|2021-06-08 05:10:00|4100.09|4098.09|4100.59|4098.59|4100.59|4098.59|4099.59|4097.59|91
1623129300000|2021-06-08 05:15:00|4099.59|4097.59|4099.59|4097.59|4099.59|4097.59|4099.59|4097.59|53
1623129600000|2021-06-08 05:20:00|||||||||38
1623129900000|2021-06-08 05:25:00|4098.59|4096.59|4098.59|4096.59|4099.59|4097.59|4098.59|4096.59|142
1623130200000|2021-06-08 05:30:00|||||||||1
1623130500000|2021-06-08 05:35:00|4099.59|4097.59|4099.59|4097.59|4099.59|4097.59|4098.59|4096.59|99
1623130800000|2021-06-08 05:40:00|4098.59|4096.59|4098.59|4096.59|4098.59|4096.59|4098.59|4096.59|6
1623131100000|2021-06-08 05:45:00|4097.59|4095.59|4096.59|4094.59|4097.59|4095.59|4096.59|4094.59|127
1623131400000|2021-06-08 05:50:00|4097.59|4095.59|4096.59|4094.59|4097.59|4095.59|4096.59|4094.59|278
1623131700000|2021-06-08 05:55:00|4097.59|4095.59|4097.59|4095.59|4097.59|4095.59|4096.59|4094.59|218
1623132000000|2021-06-08 06:00:00|4097.34|4095.84|4099.34|4097.84|4099.34|4097.84|4095.34|4093.84|1389
1623132300000|2021-06-08 06:05:00|4098.84|4097.34|4098.84|4097.34|4098.84|4097.34|4098.84|4097.34|866
1623132600000|2021-06-08 06:10:00|4098.34|4096.84|4099.34|4097.84|4099.34|4097.84|4097.34|4095.84|1548
1623132900000|2021-06-08 06:15:00|4098.34|4096.84|4098.34|4096.84|4099.34|4097.84|4098.34|4096.84|1339
1623133200000|2021-06-08 06:20:00|4097.34|4095.84|4098.34|4096.84|4098.34|4096.84|4097.34|4095.84|800
1623133500000|2021-06-08 06:25:00|||||||||110
1623133800000|2021-06-08 06:30:00|4097.34|4095.84|4097.34|4095.84|4098.34|4096.84|4097.34|4095.84|722
1623134100000|2021-06-08 06:35:00|4098.34|4096.84|4098.34|4096.84|4098.34|4096.84|4098.34|4096.84|796
1623134400000|2021-06-08 06:40:00|4097.34|4095.84|4097.34|4095.84|4098.34|4096.84|4097.34|4095.84|1356
1623134700000|2021-06-08 06:45:00|4096.34|4094.84|4096.34|4094.84|4097.34|4095.84|4095.34|4093.84|909
1623135000000|2021-06-08 06:50:00|4095.34|4093.84|4096.34|4094.84|4096.34|4094.84|4095.34|4093.84|644
1623135300000|2021-06-08 06:55:00|4097.34|4095.84|4099.34|4097.84|4099.34|4097.84|4096.34|4094.84|1590
1623135600000|2021-06-08 07:00:00|4100.34|4098.84|4099.34|4097.84|4103.34|4101.84|4098.34|4096.84|9552
1623135900000|2021-06-08 07:05:00|4098.34|4096.84|4102.34|4100.84|4102.34|4100.84|4098.34|4096.84|5886
1623136200000|2021-06-08 07:10:00|4101.34|4099.84|4101.34|4099.84|4102.34|4100.84|4099.34|4097.84|5514
1623136500000|2021-06-08 07:15:00|4100.34|4098.84|4101.34|4099.84|4102.34|4100.84|4099.34|4097.84|4658
1623136800000|2021-06-08 07:20:00|4100.84|4099.34|4101.34|4099.84|4103.34|4101.84|4100.34|4098.84|5219
1623137100000|2021-06-08 07:25:00|4102.34|4100.84|4102.34|4100.84|4103.34|4101.84|4100.34|4098.84|3114
1623137400000|2021-06-08 07:30:00|4101.34|4099.84|4103.34|4101.84|4104.34|4102.84|4101.34|4099.84|9894
1623137700000|2021-06-08 07:35:00|4104.34|4102.84|4101.34|4099.84|4104.34|4102.84|4100.34|4098.84|3831
1623138000000|2021-06-08 07:40:00|4101.04|4099.54|4100.04|4098.54|4102.04|4100.54|4099.04|4097.54|4702
1623138300000|2021-06-08 07:45:00|4099.04|4097.54|4101.04|4099.54|4103.04|4101.54|4099.04|4097.54|3210
1623138600000|2021-06-08 07:50:00|4100.04|4098.54|4100.04|4098.54|4101.04|4099.54|4098.04|4096.54|4949
1623138900000|2021-06-08 07:55:00|4101.04|4099.54|4101.04|4099.54|4101.04|4099.54|4099.04|4097.54|7905
1623139200000|2021-06-08 08:00:00|4100.04|4098.54|4100.04|4098.54|4101.04|4099.54|4099.04|4097.54|1969
1623139500000|2021-06-08 08:05:00|4101.04|4099.54|4098.04|4096.54|4101.04|4099.54|4098.04|4096.54|4416
1623139800000|2021-06-08 08:10:00|4099.04|4097.54|4097.04|4095.54|4099.04|4097.54|4096.04|4094.54|8388
1623140100000|2021-06-08 08:15:00|4098.04|4096.54|4097.04|4095.54|4098.04|4096.54|4097.04|4095.54|17027
1623140400000|2021-06-08 08:20:00|4096.54|4095.04|4096.04|4094.54|4096.54|4095.04|4095.04|4093.54|2435
1623140700000|2021-06-08 08:25:00|4095.04|4093.54|4096.04|4094.54|4097.04|4095.54|4094.04|4092.54|45978
1623141000000|2021-06-08 08:30:00|4097.04|4095.54|4098.04|4096.54|4098.04|4096.54|4096.04|4094.54|3723
1623141300000|2021-06-08 08:35:00|4098.54|4097.04|4099.04|4097.54|4099.04|4097.54|4097.04|4095.54|7328
1623141600000|2021-06-08 08:40:00|4100.04|4098.54|4098.04|4096.54|4100.04|4098.54|4098.04|4096.54|1169
1623141900000|2021-06-08 08:45:00|4099.04|4097.54|4100.04|4098.54|4100.04|4098.54|4099.04|4097.54|1596
1623142200000|2021-06-08 08:50:00|4099.04|4097.54|4101.04|4099.54|4101.04|4099.54|4099.04|4097.54|11432
1623142500000|2021-06-08 08:55:00|4102.04|4100.54|4103.04|4101.54|4103.04|4101.54|4102.04|4100.54|2975
1623142800000|2021-06-08 09:00:00|4102.04|4100.54|4105.04|4103.54|4105.04|4103.54|4102.04|4100.54|5078
1623143100000|2021-06-08 09:05:00|4106.04|4104.54|4109.04|4107.54|4109.04|4107.54|4105.04|4103.54|18315
1623143400000|2021-06-08 09:10:00|4108.04|4106.54|4109.04|4107.54|4109.04|4107.54|4108.04|4106.54|6367
1623143700000|2021-06-08 09:15:00|4110.04|4108.54|4109.04|4107.54|4111.04|4109.54|4109.04|4107.54|7724
1623144000000|2021-06-08 09:20:00|4110.04|4108.54|4115.04|4113.54|4115.04|4113.54|4109.04|4107.54|10988
1623144300000|2021-06-08 09:25:00|4116.04|4114.54|4113.04|4111.54|4117.04|4115.54|4111.04|4109.54|8530
1623144600000|2021-06-08 09:30:00|4112.04|4110.54|4112.04|4110.54|4113.04|4111.54|4111.04|4109.54|4643
1623144900000|2021-06-08 09:35:00|4111.04|4109.54|4111.04|4109.54|4111.04|4109.54|4110.04|4108.54|8844
1623145200000|2021-06-08 09:40:00|4110.04|4108.54|4109.04|4107.54|4111.04|4109.54|4109.04|4107.54|1976
1623145500000|2021-06-08 09:45:00|4110.04|4108.54|4110.04|4108.54|4112.04|4110.54|4109.04|4107.54|4280
1623145800000|2021-06-08 09:50:00|4109.04|4107.54|4111.04|4109.54|4112.04|4110.54|4109.04|4107.54|3595
1623146100000|2021-06-08 09:55:00|4110.04|4108.54|4110.04|4108.54|4110.04|4108.54|4109.04|4107.54|3095
1623146400000|2021-06-08 10:00:00|4109.04|4107.54|4107.04|4105.54|4110.04|4108.54|4106.04|4104.54|6583
1623146700000|2021-06-08 10:05:00|4106.04|4104.54|4106.04|4104.54|4108.04|4106.54|4105.04|4103.54|10217
1623147000000|2021-06-08 10:10:00|4105.04|4103.54|4106.04|4104.54|4107.04|4105.54|4105.04|4103.54|2307
1623147300000|2021-06-08 10:15:00|4105.04|4103.54|4098.04|4096.54|4106.04|4104.54|4097.04|4095.54|31411
1623147600000|2021-06-08 10:20:00|4097.04|4095.54|4097.04|4095.54|4100.04|4098.54|4096.04|4094.54|10311
1623147900000|2021-06-08 10:25:00|4096.04|4094.54|4094.04|4092.54|4098.04|4096.54|4093.04|4091.54|9409
1623148200000|2021-06-08 10:30:00|4093.04|4091.54|4097.04|4095.54|4097.04|4095.54|4092.04|4090.54|6984
1623148500000|2021-06-08 10:35:00|4098.04|4096.54|4104.04|4102.54|4104.54|4103.04|4098.04|4096.54|6341
1623148800000|2021-06-08 10:40:00|4103.04|4101.54|4103.04|4101.54|4104.04|4102.54|4102.04|4100.54|3495
1623149100000|2021-06-08 10:45:00|4104.04|4102.54|4103.04|4101.54|4104.04|4102.54|4102.04|4100.54|2545
1623149400000|2021-06-08 10:50:00|4104.04|4102.54|4103.04|4101.54|4104.04|4102.54|4103.04|4101.54|2133
1623149700000|2021-06-08 10:55:00|4104.04|4102.54|4105.04|4103.54|4106.04|4104.54|4104.04|4102.54|1958
1623150000000|2021-06-08 11:00:00|4106.04|4104.54|4105.04|4103.54|4106.04|4104.54|4104.04|4102.54|4550
1623150300000|2021-06-08 11:05:00|4104.04|4102.54|4107.04|4105.54|4107.04|4105.54|4104.04|4102.54|1531
1623150600000|2021-06-08 11:10:00|4106.04|4104.54|4107.04|4105.54|4108.04|4106.54|4106.04|4104.54|2963
1623150900000|2021-06-08 11:15:00|4108.04|4106.54|4109.04|4107.54|4109.04|4107.54|4107.04|4105.54|2149
1623151200000|2021-06-08 11:20:00|4108.54|4107.04|4110.04|4108.54|4110.04|4108.54|4108.04|4106.54|2125
1623151500000|2021-06-08 11:25:00|4111.04|4109.54|4111.04|4109.54|4111.04|4109.54|4110.04|4108.54|2137
1623151800000|2021-06-08 11:30:00|4110.04|4108.54|4109.04|4107.54|4111.04|4109.54|4109.04|4107.54|3897
1623152100000|2021-06-08 11:35:00|4110.04|4108.54|4110.04|4108.54|4110.04|4108.54|4110.04|4108.54|971
1623152400000|2021-06-08 11:40:00|4109.88|4108.38|4110.88|4109.38|4110.88|4109.38|4109.88|4108.38|1241
1623152700000|2021-06-08 11:45:00|4111.88|4110.38|4110.88|4109.38|4111.88|4110.38|4109.88|4108.38|2179
1623153000000|2021-06-08 11:50:00|4109.88|4108.38|4110.88|4109.38|4110.88|4109.38|4109.88|4108.38|751
1623153300000|2021-06-08 11:55:00|4109.88|4108.38|4112.88|4111.38|4112.88|4111.38|4109.88|4108.38|4095
1623153600000|2021-06-08 12:00:00|4113.88|4112.38|4111.88|4110.38|4113.88|4112.38|4111.88|4110.38|2438
1623153900000|2021-06-08 12:05:00|4112.88|4111.38|4111.88|4110.38|4112.88|4111.38|4110.88|4109.38|2021
1623154200000|2021-06-08 12:10:00|4110.88|4109.38|4110.88|4109.38|4111.88|4110.38|4110.88|4109.38|2732
1623154500000|2021-06-08 12:15:00|4109.88|4108.38|4111.88|4110.38|4111.88|4110.38|4109.88|4108.38|16791
1623154800000|2021-06-08 12:20:00|4112.88|4111.38|4112.88|4111.38|4112.88|4111.38|4111.88|4110.38|3278
1623155100000|2021-06-08 12:25:00|4113.88|4112.38|4111.88|4110.38|4113.88|4112.38|4111.88|4110.38|2526
1623155400000|2021-06-08 12:30:00|4112.88|4111.38|4109.88|4108.38|4112.88|4111.38|4109.88|4108.38|2403
1623155700000|2021-06-08 12:35:00|4110.88|4109.38|4110.88|4109.38|4110.88|4109.38|4109.88|4108.38|11361
1623156000000|2021-06-08 12:40:00|4109.88|4108.38|4112.88|4111.38|4112.88|4111.38|4109.88|4108.38|1351
1623156300000|2021-06-08 12:45:00|4111.88|4110.38|4110.88|4109.38|4112.88|4111.38|4110.88|4109.38|3185
1623156600000|2021-06-08 12:50:00|4111.88|4110.38|4112.88|4111.38|4112.88|4111.38|4110.88|4109.38|1524
1623156900000|2021-06-08 12:55:00|4111.88|4110.38|4113.88|4112.38|4114.88|4113.38|4111.88|4110.38|6881
1623157200000|2021-06-08 13:00:00|4114.88|4113.38|4113.88|4112.38|4114.88|4113.38|4113.88|4112.38|12633
1623157500000|2021-06-08 13:05:00|4112.88|4111.38|4113.88|4112.38|4113.88|4112.38|4112.88|4111.38|2258
1623157800000|2021-06-08 13:10:00|4114.88|4113.38|4114.88|4113.38|4114.88|4113.38|4114.88|4113.38|2807
1623158100000|2021-06-08 13:15:00|4115.88|4114.38|4115.88|4114.38|4115.88|4114.38|4114.88|4113.38|4053
1623158400000|2021-06-08 13:20:00|4114.88|4113.38|4114.88|4113.38|4115.88|4114.38|4113.88|4112.38|5841
1623158700000|2021-06-08 13:25:00|4114.38|4112.88|4113.88|4112.38|4114.88|4113.38|4113.88|4112.38|1490
1623159000000|2021-06-08 13:30:00|4112.88|4111.38|4112.88|4111.38|4114.88|4113.38|4111.88|4110.38|9862
1623159300000|2021-06-08 13:35:00|4113.88|4112.38|4112.88|4111.38|4114.88|4113.38|4111.88|4110.38|5278
1623159600000|2021-06-08 13:40:00|4111.88|4110.38|4111.88|4110.38|4112.88|4111.38|4109.88|4108.38|5236
1623159900000|2021-06-08 13:45:00|4110.88|4109.38|4108.88|4107.38|4112.88|4111.38|4108.88|4107.38|5561
1623160200000|2021-06-08 13:50:00|4107.88|4106.38|4106.88|4105.38|4108.88|4107.38|4105.88|4104.38|8328
1623160500000|2021-06-08 13:55:00|4107.88|4106.38|4105.88|4104.38|4107.88|4106.38|4103.88|4102.38|5270
1623160800000|2021-06-08 14:00:00|4106.88|4105.38|4106.88|4105.38|4108.88|4107.38|4105.38|4103.88|7876
1623161100000|2021-06-08 14:05:00|4107.88|4106.38|4107.88|4106.38|4108.88|4107.38|4106.88|4105.38|12513
1623161400000|2021-06-08 14:10:00|4108.04|4106.54|4106.04|4104.54|4108.04|4106.54|4106.04|4104.54|2472
1623161700000|2021-06-08 14:15:00|4105.04|4103.54|4104.04|4102.54|4105.04|4103.54|4103.04|4101.54|3564
1623162000000|2021-06-08 14:20:00|4103.04|4101.54|4102.04|4100.54|4105.04|4103.54|4102.04|4100.54|2611
1623162300000|2021-06-08 14:25:00|4103.04|4101.54|4106.04|4104.54|4106.04|4104.54|4103.04|4101.54|2958
1623162600000|2021-06-08 14:30:00|4105.04|4103.54|4104.04|4102.54|4106.04|4104.54|4103.04|4101.54|4350
1623162900000|2021-06-08 14:35:00|4103.04|4101.54|4104.04|4102.54|4105.04|4103.54|4103.04|4101.54|3240
1623163200000|2021-06-08 14:40:00|4105.04|4103.54|4105.04|4103.54|4106.04|4104.54|4104.04|4102.54|7712
1623163500000|2021-06-08 14:45:00|4106.04|4104.54|4106.04|4104.54|4106.04|4104.54|4105.04|4103.54|1444
1623163800000|2021-06-08 14:50:00|4107.04|4105.54|4105.04|4103.54|4107.04|4105.54|4105.04|4103.54|4314
1623164100000|2021-06-08 14:55:00|4106.04|4104.54|4103.04|4101.54|4106.04|4104.54|4103.04|4101.54|2475
1623164400000|2021-06-08 15:00:00|4104.04|4102.54|4104.04|4102.54|4106.04|4104.54|4104.04|4102.54|6108
1623164700000|2021-06-08 15:05:00|4105.04|4103.54|4106.04|4104.54|4106.04|4104.54|4105.04|4103.54|1165
1623165000000|2021-06-08 15:10:00|4105.04|4103.54|4101.04|4099.54|4105.04|4103.54|4101.04|4099.54|7109
1623165300000|2021-06-08 15:15:00|4102.04|4100.54|4099.04|4097.54|4103.04|4101.54|4099.04|4097.54|4873
1623165600000|2021-06-08 15:20:00|4098.04|4096.54|4099.04|4097.54|4099.04|4097.54|4096.04|4094.54|10483
1623165900000|2021-06-08 15:25:00|4098.04|4096.54|4101.04|4099.54|4101.04|4099.54|4098.04|4096.54|10888
1623166200000|2021-06-08 15:30:00|4100.04|4098.54|4097.04|4095.54|4102.04|4100.54|4097.04|4095.54|45633
1623166500000|2021-06-08 15:35:00|4098.04|4096.54|4099.04|4097.54|4099.04|4097.54|4097.04|4095.54|27226
1623166800000|2021-06-08 15:40:00|4098.04|4096.54|4102.04|4100.54|4102.04|4100.54|4098.04|4096.54|6074
1623167100000|2021-06-08 15:45:00|4103.04|4101.54|4102.04|4100.54|4103.04|4101.54|4102.04|4100.54|4706
1623167400000|2021-06-08 15:50:00|4101.04|4099.54|4102.04|4100.54|4102.04|4100.54|4101.04|4099.54|5568
1623167700000|2021-06-08 15:55:00|4103.04|4101.54|4103.04|4101.54|4103.04|4101.54|4102.04|4100.54|2290
1623168000000|2021-06-08 16:00:00|4102.04|4100.54|4103.04|4101.54|4103.04|4101.54|4102.04|4100.54|11243
1623168300000|2021-06-08 16:05:00|4104.04|4102.54|4104.04|4102.54|4104.04|4102.54|4103.04|4101.54|4373
1623168600000|2021-06-08 16:10:00|4103.54|4102.04|4104.04|4102.54|4104.04|4102.54|4103.04|4101.54|1162
1623168900000|2021-06-08 16:15:00|4103.04|4101.54|4104.04|4102.54|4104.04|4102.54|4103.04|4101.54|2385
1623169200000|2021-06-08 16:20:00|4103.04|4101.54|4103.04|4101.54|4103.04|4101.54|4103.04|4101.54|2068
1623169500000|2021-06-08 16:25:00|4102.04|4100.54|4104.04|4102.54|4105.04|4103.54|4102.04|4100.54|2114
1623169800000|2021-06-08 16:30:00|4105.04|4103.54|4105.04|4103.54|4105.04|4103.54|4105.04|4103.54|3926
1623170100000|2021-06-08 16:35:00|4104.54|4103.04|4104.04|4102.54|4105.04|4103.54|4104.04|4102.54|864
1623170400000|2021-06-08 16:40:00|4105.04|4103.54|4104.04|4102.54|4105.04|4103.54|4104.04|4102.54|1092
1623170700000|2021-06-08 16:45:00|4105.04|4103.54|4104.04|4102.54|4105.04|4103.54|4103.04|4101.54|2829
1623171000000|2021-06-08 16:50:00|4103.04|4101.54|4103.04|4101.54|4103.04|4101.54|4103.04|4101.54|736
1623171300000|2021-06-08 16:55:00|4104.04|4102.54|4104.04|4102.54|4105.04|4103.54|4103.54|4102.04|581
1623171600000|2021-06-08 17:00:00|4105.04|4103.54|4105.04|4103.54|4105.04|4103.54|4104.04|4102.54|809
1623171900000|2021-06-08 17:05:00|4104.04|4102.54|4107.04|4105.54|4107.04|4105.54|4104.04|4102.54|2043
1623172200000|2021-06-08 17:10:00|4106.04|4104.54|4106.04|4104.54|4106.04|4104.54|4106.04|4104.54|2832
1623172500000|2021-06-08 17:15:00|4105.54|4104.04|4106.04|4104.54|4106.04|4104.54|4105.04|4103.54|1379
1623172800000|2021-06-08 17:20:00|4105.04|4103.54|4105.04|4103.54|4106.04|4104.54|4105.04|4103.54|490
1623173100000|2021-06-08 17:25:00|4106.04|4104.54|4106.04|4104.54|4107.04|4105.54|4105.04|4103.54|1899
1623173400000|2021-06-08 17:30:00|4105.04|4103.54|4106.04|4104.54|4106.04|4104.54|4105.04|4103.54|1681
1623173700000|2021-06-08 17:35:00|4105.04|4103.54|4106.04|4104.54|4107.04|4105.54|4105.04|4103.54|646
1623174000000|2021-06-08 17:40:00|4107.04|4105.54|4107.04|4105.54|4107.04|4105.54|4106.04|4104.54|281
1623174300000|2021-06-08 17:45:00|4106.04|4104.54|4106.04|4104.54|4107.04|4105.54|4106.04|4104.54|658
1623174600000|2021-06-08 17:50:00|4105.04|4103.54|4105.04|4103.54|4106.04|4104.54|4105.04|4103.54|890
1623174900000|2021-06-08 17:55:00|4106.04|4104.54|4105.04|4103.54|4106.04|4104.54|4105.04|4103.54|689
1623175200000|2021-06-08 18:00:00|4104.04|4102.54|4106.04|4104.54|4106.04|4104.54|4104.04|4102.54|807
1623175500000|2021-06-08 18:05:00|4107.04|4105.54|4106.04|4104.54|4107.04|4105.54|4106.04|4104.54|826
1623175800000|2021-06-08 18:10:00|4107.04|4105.54|4106.04|4104.54|4107.04|4105.54|4106.04|4104.54|1115
1623176100000|2021-06-08 18:15:00|||||||||454
1623176400000|2021-06-08 18:20:00|4107.04|4105.54|4106.04|4104.54|4107.04|4105.54|4106.04|4104.54|472
1623176700000|2021-06-08 18:25:00|4106.54|4105.04|4107.04|4105.54|4107.04|4105.54|4106.04|4104.54|531
1623177000000|2021-06-08 18:30:00|4108.04|4106.54|4107.04|4105.54|4108.04|4106.54|4107.04|4105.54|416
1623177300000|2021-06-08 18:35:00|4106.04|4104.54|4107.04|4105.54|4107.04|4105.54|4106.04|4104.54|716
1623177600000|2021-06-08 18:40:00|4106.04|4104.54|4106.04|4104.54|4107.04|4105.54|4106.04|4104.54|417
1623177900000|2021-06-08 18:45:00|4107.04|4105.54|4107.04|4105.54|4107.04|4105.54|4106.04|4104.54|488
1623178200000|2021-06-08 18:50:00|||||||||36
1623178500000|2021-06-08 18:55:00|4108.04|4106.54|4108.04|4106.54|4108.04|4106.54|4108.04|4106.54|210
1623178800000|2021-06-08 19:00:00|4109.04|4107.54|4109.04|4107.54|4109.04|4107.54|4109.04|4107.54|691
1623179100000|2021-06-08 19:05:00|||||||||1332
1623179400000|2021-06-08 19:10:00|4109.54|4108.04|4109.04|4107.54|4110.04|4108.54|4109.04|4107.54|152
1623179700000|2021-06-08 19:15:00|4110.04|4108.54|4110.04|4108.54|4110.04|4108.54|4109.04|4107.54|421
1623180000000|2021-06-08 19:20:00|4109.04|4107.54|4109.04|4107.54|4109.04|4107.54|4109.04|4107.54|1172
1623180300000|2021-06-08 19:25:00|4108.04|4106.54|4109.04|4107.54|4109.04|4107.54|4108.04|4106.54|411
1623180600000|2021-06-08 19:30:00|4108.04|4106.54|4108.04|4106.54|4109.04|4107.54|4108.04|4106.54|907
1623180900000|2021-06-08 19:35:00|4108.54|4107.04|4108.04|4106.54|4109.04|4107.54|4108.04|4106.54|1033
1623181200000|2021-06-08 19:40:00|4107.04|4105.54|4108.04|4106.54|4108.04|4106.54|4107.04|4105.54|1410
1623181500000|2021-06-08 19:45:00|4109.04|4107.54|4108.04|4106.54|4109.04|4107.54|4107.04|4105.54|991
1623181800000|2021-06-08 19:50:00|4107.04|4105.54|4108.04|4106.54|4109.04|4107.54|4107.04|4105.54|1793
1623182100000|2021-06-08 19:55:00|4107.04|4105.54|4106.04|4104.54|4108.04|4106.54|4105.04|4103.54|4268
1623182400000|2021-06-08 20:00:00|4105.09|4102.09|4105.09|4102.09|4105.59|4102.59|4104.89|4101.89|6400
1623182700000|2021-06-08 20:05:00|4104.89|4101.89|4105.39|4102.39|4105.39|4102.39|4104.89|4101.89|0
1623183000000|2021-06-08 20:10:00|4105.09|4102.09|4105.49|4102.49|4106.19|4103.19|4104.89|4101.89|0
1623183300000|2021-06-08 20:15:00|4105.39|4102.39|4105.69|4102.69|4105.89|4102.89|4105.29|4102.29|0
1623183600000|2021-06-08 20:20:00|4105.79|4102.79|4105.99|4102.99|4105.99|4102.99|4105.69|4102.69|0
1623183900000|2021-06-08 20:25:00|4105.89|4102.89|4105.89|4102.89|4105.89|4102.89|4105.59|4102.59|0
1623184200000|2021-06-08 20:30:00|4105.69|4102.69|4104.59|4101.59|4105.69|4102.69|4104.39|4101.39|0
1623184500000|2021-06-08 20:35:00|4104.79|4101.79|4104.59|4101.59|4104.99|4101.99|4104.19|4101.19|0
1623184800000|2021-06-08 20:40:00|4104.79|4101.79|4103.89|4100.89|4104.79|4101.79|4103.29|4100.29|0
1623185100000|2021-06-08 20:45:00|4103.69|4100.69|4103.49|4100.49|4103.89|4100.89|4103.49|4100.49|0
1623185400000|2021-06-08 20:50:00|4103.69|4100.69|4103.49|4100.49|4103.69|4100.69|4103.29|4100.29|0
1623185700000|2021-06-08 20:55:00|4103.69|4100.69|4104.69|4101.69|4105.19|4102.19|4103.49|4100.49|0
1623186000000|2021-06-08 21:00:00|4104.59|4101.59|4104.69|4101.69|4104.79|4101.79|4104.59|4101.59|0
1623186300000|2021-06-08 21:05:00|4104.59|4101.59|4104.69|4101.69|4104.79|4101.79|4104.59|4101.59|0
1623186600000|2021-06-08 21:10:00|4104.59|4101.59|4104.59|4101.59|4104.59|4101.59|4104.59|4101.59|0
1623187200000|2021-06-08 21:20:00|4104.69|4101.69|4104.59|4101.59|4104.69|4101.69|4104.59|4101.59|0
1623187500000|2021-06-08 21:25:00|4104.69|4101.69|4104.59|4101.59|4104.69|4101.69|4104.59|4101.59|0
1623187800000|2021-06-08 21:30:00|4104.69|4101.69|4104.59|4101.59|4104.69|4101.69|4104.59|4101.59|0
1623188100000|2021-06-08 21:35:00|4104.49|4101.49|4104.49|4101.49|4104.69|4101.69|4104.49|4101.49|0
1623188700000|2021-06-08 21:45:00|4104.89|4101.89|4104.89|4101.89|4104.89|4101.89|4104.89|4101.89|0
1623189000000|2021-06-08 21:50:00|4104.79|4101.79|4104.59|4101.59|4104.79|4101.79|4104.49|4101.49|0
1623189300000|2021-06-08 21:55:00|4104.79|4101.79|4104.79|4101.79|4104.79|4101.79|4104.59|4101.59|0
1623189600000|2021-06-08 22:00:00|4105.19|4102.19|4103.39|4100.39|4105.49|4102.49|4103.19|4100.19|0
1623189900000|2021-06-08 22:05:00|4103.49|4100.49|4102.99|4099.99|4104.09|4101.09|4102.69|4099.69|0
1623190200000|2021-06-08 22:10:00|4103.09|4100.09|4104.29|4101.29|4104.29|4101.29|4102.99|4099.99|0
1623190500000|2021-06-08 22:15:00|4104.39|4101.39|4104.29|4101.29|4104.89|4101.89|4104.09|4101.09|0
1623190800000|2021-06-08 22:20:00|4104.49|4101.49|4105.39|4102.39|4105.39|4102.39|4104.49|4101.49|0
1623191100000|2021-06-08 22:25:00|4105.09|4102.09|4105.59|4102.59|4105.79|4102.79|4105.09|4102.09|0
1623191400000|2021-06-08 22:30:00|4105.79|4102.79|4105.59|4102.59|4105.99|4102.99|4105.39|4102.39|0
1623191700000|2021-06-08 22:35:00|4105.39|4102.39|4105.39|4102.39|4105.79|4102.79|4105.39|4102.39|0
1623192000000|2021-06-08 22:40:00|4105.19|4102.19|4104.89|4101.89|4105.59|4102.59|4104.89|4101.89|0
1623192300000|2021-06-08 22:45:00|4104.99|4101.99|4105.59|4102.59|4105.89|4102.89|4104.89|4101.89|0
1623192600000|2021-06-08 22:50:00|4105.69|4102.69|4105.99|4102.99|4106.19|4103.19|4105.59|4102.59|0
1623192900000|2021-06-08 22:55:00|4106.09|4103.09|4106.19|4103.19|4106.19|4103.19|4105.99|4102.99|0
1623193200000|2021-06-08 23:00:00|4106.49|4103.49|4106.19|4103.19|4106.49|4103.49|4105.99|4102.99|0
1623193500000|2021-06-08 23:05:00|4105.99|4102.99|4106.19|4103.19|4106.49|4103.49|4105.99|4102.99|0
1623193800000|2021-06-08 23:10:00|4106.09|4103.09|4106.19|4103.19|4106.49|4103.49|4105.99|4102.99|0
1623194100000|2021-06-08 23:15:00|4106.29|4103.29|4106.89|4103.89|4107.09|4104.09|4105.79|4102.79|0
1623194400000|2021-06-08 23:20:00|4106.79|4103.79|4106.49|4103.49|4106.89|4103.89|4106.19|4103.19|0
1623194700000|2021-06-08 23:25:00|4106.29|4103.29|4105.09|4102.09|4106.69|4103.69|4104.89|4101.89|0
1623195000000|2021-06-08 23:30:00|4105.39|4102.39|4106.49|4103.49|4106.49|4103.49|4105.09|4102.09|0
1623195300000|2021-06-08 23:35:00|4105.99|4102.99|4106.69|4103.69|4107.09|4104.09|4105.99|4102.99|0
1623195600000|2021-06-08 23:40:00|4106.79|4103.79|4105.59|4102.59|4107.09|4104.09|4105.39|4102.39|0
1623195900000|2021-06-08 23:45:00|4105.69|4102.69|4106.69|4103.69|4106.89|4103.89|4105.59|4102.59|0
1623196200000|2021-06-08 23:50:00|4106.49|4103.49|4106.19|4103.19|4106.69|4103.69|4105.59|4102.59|0
1623196500000|2021-06-08 23:55:00|4106.29|4103.29|4105.59|4102.59|4106.49|4103.49|4105.59|4102.59|0
1623196800000|2021-06-09 00:00:00|4105.49|4102.49|4104.69|4101.69|4106.89|4103.89|4104.09|4101.09|0
1623197100000|2021-06-09 00:05:00|4104.59|4101.59|4104.89|4101.89|4105.39|4102.39|4104.09|4101.09|0
1623197400000|2021-06-09 00:10:00|4104.79|4101.79|4105.99|4102.99|4106.29|4103.29|4104.49|4101.49|0
1623197700000|2021-06-09 00:15:00|4106.19|4103.19|4105.29|4103.29|4106.19|4103.29|4103.29|4101.29|698
1623198000000|2021-06-09 00:20:00|4106.29|4104.29|4109.29|4107.29|4109.29|4107.29|4105.79|4103.79|137
1623198300000|2021-06-09 00:25:00|4108.29|4106.29|4109.29|4107.29|4109.29|4107.29|4108.29|4106.29|85
1623198600000|2021-06-09 00:30:00|4108.79|4106.79|4110.29|4108.29|4111.29|4109.29|4108.29|4106.29|338
1623198900000|2021-06-09 00:35:00|4109.29|4107.29|4108.29|4106.29|4110.29|4108.29|4108.29|4106.29|93
1623199200000|2021-06-09 00:40:00|4107.29|4105.29|4107.29|4105.29|4108.29|4106.29|4106.29|4104.29|389
1623199500000|2021-06-09 00:45:00|4106.29|4104.29|4107.29|4105.29|4108.29|4106.29|4106.29|4104.29|62
1623199800000|2021-06-09 00:50:00|4107.79|4105.79|4108.29|4106.29|4109.29|4107.29|4107.79|4105.79|352
1623200100000|2021-06-09 00:55:00|4107.29|4105.29|4108.29|4106.29|4108.79|4106.79|4107.29|4105.29|51
1623200400000|2021-06-09 01:00:00|4108.79|4106.79|4107.29|4105.29|4108.79|4106.79|4107.29|4105.29|34
1623200700000|2021-06-09 01:05:00|4106.29|4104.29|4106.29|4104.29|4107.29|4105.29|4106.29|4104.29|419
1623201000000|2021-06-09 01:10:00|4105.29|4103.29|4106.29|4104.29|4106.29|4104.29|4105.29|4103.29|72
1623201300000|2021-06-09 01:15:00|4105.29|4103.29|4105.29|4103.29|4106.29|4104.29|4105.29|4103.29|46
1623201600000|2021-06-09 01:20:00|4104.29|4102.29|4105.29|4103.29|4105.29|4103.29|4104.29|4102.29|56
1623201900000|2021-06-09 01:25:00|4104.29|4102.29|4104.29|4102.29|4105.29|4103.29|4104.29|4102.29|32
1623202200000|2021-06-09 01:30:00|4103.29|4101.29|4105.29|4103.29|4105.29|4103.29|4103.29|4101.29|236
1623202500000|2021-06-09 01:35:00|4104.29|4102.29|4105.29|4103.29|4106.29|4104.29|4104.29|4102.29|170
1623202800000|2021-06-09 01:40:00|4104.29|4102.29|4105.29|4103.29|4106.29|4104.29|4104.29|4102.29|31
1623203100000|2021-06-09 01:45:00|4106.29|4104.29|4106.29|4104.29|4107.29|4105.29|4105.29|4103.29|34
1623203400000|2021-06-09 01:50:00|4105.29|4103.29|4105.29|4103.29|4106.29|4104.29|4105.29|4103.29|83
1623203700000|2021-06-09 01:55:00|4106.29|4104.29|4106.29|4104.29|4107.29|4105.29|4106.29|4104.29|82
1623204000000|2021-06-09 02:00:00|4105.29|4103.29|4105.29|4103.29|4106.29|4104.29|4105.29|4103.29|54
1623204300000|2021-06-09 02:05:00|4106.29|4104.29|4104.29|4102.29|4106.29|4104.29|4104.29|4102.29|57
1623204600000|2021-06-09 02:10:00|4104.79|4102.79|4104.29|4102.29|4105.29|4103.29|4104.29|4102.29|49
1623204900000|2021-06-09 02:15:00|4105.29|4103.29|4104.29|4102.29|4105.29|4103.29|4104.29|4102.29|22
1623205200000|2021-06-09 02:20:00|4103.29|4101.29|4104.29|4102.29|4104.29|4102.29|4103.29|4101.29|42
1623205500000|2021-06-09 02:25:00|4103.29|4101.29|4104.29|4102.29|4104.29|4102.29|4103.29|4101.29|17
1623205800000|2021-06-09 02:30:00|4105.29|4103.29|4104.29|4102.29|4105.29|4103.29|4104.29|4102.29|29
1623206100000|2021-06-09 02:35:00|4105.29|4103.29|4105.29|4103.29|4105.29|4103.29|4104.29|4102.29|39
1623206400000|2021-06-09 02:40:00|4104.29|4102.29|4105.29|4103.29|4105.29|4103.29|4104.29|4102.29|29
1623206700000|2021-06-09 02:45:00|4106.29|4104.29|4105.29|4103.29|4106.29|4104.29|4105.29|4103.29|77
1623207000000|2021-06-09 02:50:00|||||||||14
1623207300000|2021-06-09 02:55:00|4106.29|4104.29|4106.29|4104.29|4106.29|4104.29|4105.29|4103.29|81
1623207600000|2021-06-09 03:00:00|4107.29|4105.29|4105.29|4103.29|4107.29|4105.29|4105.29|4103.29|70
1623207900000|2021-06-09 03:05:00|4105.79|4103.79|4106.29|4104.29|4106.29|4104.29|4105.79|4103.79|3
1623208200000|2021-06-09 03:10:00|4107.29|4105.29|4105.29|4103.29|4107.29|4105.29|4105.29|4103.29|51
1623208500000|2021-06-09 03:15:00|4104.29|4102.29|4104.29|4102.29|4104.29|4102.29|4104.29|4102.29|18
1623208800000|2021-06-09 03:20:00|4103.29|4101.29|4104.29|4102.29|4104.29|4102.29|4103.29|4101.29|89
1623209100000|2021-06-09 03:25:00|||||||||5
1623209400000|2021-06-09 03:30:00|||||||||8
1623210000000|2021-06-09 03:40:00|4105.29|4103.29|4104.29|4102.29|4105.29|4103.29|4104.29|4102.29|48
1623210300000|2021-06-09 03:45:00|||||||||20
1623210600000|2021-06-09 03:50:00|4103.29|4101.29|4104.29|4102.29|4104.29|4102.29|4103.29|4101.29|35
1623210900000|2021-06-09 03:55:00|||||||||4
1623211200000|2021-06-09 04:00:00|4103.29|4101.29|4104.29|4102.29|4104.29|4102.29|4103.29|4101.29|46
1623211500000|2021-06-09 04:05:00|4103.79|4101.79|4104.29|4102.29|4104.29|4102.29|4103.79|4101.79|2
1623211800000|2021-06-09 04:10:00|4103.79|4101.79|4104.29|4102.29|4104.29|4102.29|4103.29|4101.29|98
1623212100000|2021-06-09 04:15:00|4103.29|4101.29|4103.29|4101.29|4103.79|4101.79|4103.29|4101.29|85
1623212400000|2021-06-09 04:20:00|||||||||1908
1623212700000|2021-06-09 04:25:00|||||||||6
1623213000000|2021-06-09 04:30:00|4104.29|4102.29|4104.29|4102.29|4104.29|4102.29|4103.29|4101.29|47
1623213300000|2021-06-09 04:35:00|4103.79|4101.79|4103.29|4101.29|4103.79|4101.79|4103.29|4101.29|25
1623213600000|2021-06-09 04:40:00|||||||||14
1623214200000|2021-06-09 04:50:00|4104.29|4102.29|4104.29|4102.29|4104.29|4102.29|4104.29|4102.29|20
1623214500000|2021-06-09 04:55:00|||||||||201
1623214800000|2021-06-09 05:00:00|4103.79|4101.79|4103.29|4101.29|4103.79|4101.79|4103.29|4101.29|126
1623215100000|2021-06-09 05:05:00|4104.29|4102.29|4104.29|4102.29|4104.29|4102.29|4104.29|4102.29|134
1623215400000|2021-06-09 05:10:00|4103.79|4101.79|4104.29|4102.29|4104.29|4102.29|4103.79|4101.79|8
1623215700000|2021-06-09 05:15:00|4105.29|4103.29|4105.29|4103.29|4105.29|4103.29|4104.29|4102.29|28
1623216000000|2021-06-09 05:20:00|4105.79|4103.79|4105.29|4103.29|4106.29|4104.29|4105.29|4103.29|65
1623216300000|2021-06-09 05:25:00|4106.29|4104.29|4105.29|4103.29|4106.29|4104.29|4105.29|4103.29|36
1623216600000|2021-06-09 05:30:00|||||||||124
1623216900000|2021-06-09 05:35:00|4104.29|4102.29|4104.29|4102.29|4104.29|4102.29|4104.29|4102.29|139
1623217200000|2021-06-09 05:40:00|4105.29|4103.29|4104.29|4102.29|4105.29|4103.29|4104.29|4102.29|13
1623217500000|2021-06-09 05:45:00|4103.29|4101.29|4103.29|4101.29|4104.29|4102.29|4103.29|4101.29|118
1623217800000|2021-06-09 05:50:00|4102.29|4100.29|4103.29|4101.29|4104.29|4102.29|4102.29|4100.29|211
1623218100000|2021-06-09 05:55:00|4104.29|4102.29|4103.29|4101.29|4104.29|4102.29|4103.29|4101.29|195
1623218400000|2021-06-09 06:00:00|4103.04|4101.54|4104.04|4102.54|4104.54|4103.04|4102.04|4100.54|1213
1623218700000|2021-06-09 06:05:00|4103.04|4101.54|4102.04|4100.54|4103.04|4101.54|4101.04|4099.54|683
1623219000000|2021-06-09 06:10:00|4101.04|4099.54|4101.04|4099.54|4102.04|4100.54|4101.04|4099.54|359
1623219300000|2021-06-09 06:15:00|4100.54|4099.04|4100.04|4098.54|4101.04|4099.54|4100.04|4098.54|645
1623219600000|2021-06-09 06:20:00|4101.04|4099.54|4101.04|4099.54|4102.04|4100.54|4100.04|4098.54|657
1623219900000|2021-06-09 06:25:00|4101.54|4100.04|4101.04|4099.54|4102.04|4100.54|4100.04|4098.54|437
1623220200000|2021-06-09 06:30:00|4100.04|4098.54|4102.04|4100.54|4102.04|4100.54|4100.04|4098.54|436
1623220500000|2021-06-09 06:35:00|4101.04|4099.54|4102.04|4100.54|4102.04|4100.54|4101.04|4099.54|731
1623220800000|2021-06-09 06:40:00|4101.54|4100.04|4102.04|4100.54|4102.04|4100.54|4101.04|4099.54|728
1623221100000|2021-06-09 06:45:00|4101.04|4099.54|4100.04|4098.54|4102.04|4100.54|4100.04|4098.54|568
1623221400000|2021-06-09 06:50:00|4101.04|4099.54|4100.04|4098.54|4101.04|4099.54|4100.04|4098.54|985
1623221700000|2021-06-09 06:55:00|4101.04|4099.54|4103.04|4101.54|4103.04|4101.54|4100.04|4098.54|926
1623222000000|2021-06-09 07:00:00|4102.04|4100.54|4099.04|4097.54|4104.04|4102.54|4096.04|4094.54|9284
1623222300000|2021-06-09 07:05:00|4098.04|4096.54|4102.04|4100.54|4102.04|4100.54|4098.04|4096.54|4868
1623222600000|2021-06-09 07:10:00|4101.04|4099.54|4098.04|4096.54|4101.04|4099.54|4098.04|4096.54|2833
1623222900000|2021-06-09 07:15:00|4099.04|4097.54|4098.04|4096.54|4099.04|4097.54|4096.04|4094.54|9121
1623223200000|2021-06-09 07:20:00|4099.04|4097.54|4099.04|4097.54|4100.04|4098.54|4098.04|4096.54|12969
1623223500000|2021-06-09 07:25:00|4100.04|4098.54|4100.04|4098.54|4102.04|4100.54|4099.04|4097.54|12974
1623223800000|2021-06-09 07:30:00|4101.04|4099.54|4102.04|4100.54|4103.04|4101.54|4100.04|4098.54|3992
1623224100000|2021-06-09 07:35:00|4101.04|4099.54|4100.04|4098.54|4101.04|4099.54|4099.04|4097.54|3541
1623224400000|2021-06-09 07:40:00|4099.79|4098.29|4097.79|4096.29|4099.79|4098.29|4097.79|4096.29|5090
1623224700000|2021-06-09 07:45:00|4098.79|4097.29|4097.79|4096.29|4098.79|4097.29|4097.79|4096.29|4880
1623225000000|2021-06-09 07:50:00|4096.79|4095.29|4094.79|4093.29|4097.79|4096.29|4094.79|4093.29|1959
1623225300000|2021-06-09 07:55:00|4093.79|4092.29|4094.79|4093.29|4094.79|4093.29|4093.79|4092.29|9900
1623225600000|2021-06-09 08:00:00|4093.79|4092.29|4094.79|4093.29|4095.79|4094.29|4093.79|4092.29|3782
1623225900000|2021-06-09 08:05:00|4093.79|4092.29|4094.79|4093.29|4095.79|4094.29|4092.79|4091.29|18649
1623226200000|2021-06-09 08:10:00|4095.79|4094.29|4095.79|4094.29|4096.79|4095.29|4093.79|4092.29|8117
1623226500000|2021-06-09 08:15:00|4094.79|4093.29|4093.79|4092.29|4094.79|4093.29|4092.79|4091.29|2510
1623226800000|2021-06-09 08:20:00|4094.79|4093.29|4092.79|4091.29|4094.79|4093.29|4092.79|4091.29|1646
1623227100000|2021-06-09 08:25:00|4091.79|4090.29|4092.79|4091.29|4092.79|4091.29|4090.79|4089.29|15484
1623227400000|2021-06-09 08:30:00|4091.79|4090.29|4093.79|4092.29|4093.79|4092.29|4091.79|4090.29|5978
1623227700000|2021-06-09 08:35:00|4094.79|4093.29|4097.79|4096.29|4098.79|4097.29|4093.79|4092.29|4162
1623228000000|2021-06-09 08:40:00|4096.79|4095.29|4095.79|4094.29|4096.79|4095.29|4094.79|4093.29|3026
1623228300000|2021-06-09 08:45:00|4094.79|4093.29|4095.79|4094.29|4096.79|4095.29|4094.79|4093.29|1135
1623228600000|2021-06-09 08:50:00|4096.79|4095.29|4095.79|4094.29|4096.79|4095.29|4095.79|4094.29|1665
1623228900000|2021-06-09 08:55:00|4096.79|4095.29|4094.79|4093.29|4096.79|4095.29|4094.79|4093.29|2737
1623229200000|2021-06-09 09:00:00|4095.79|4094.29|4095.79|4094.29|4095.79|4094.29|4094.79|4093.29|1813
1623229500000|2021-06-09 09:05:00|4094.79|4093.29|4087.79|4086.29|4094.79|4093.29|4086.79|4085.29|7568
1623229800000|2021-06-09 09:10:00|4086.79|4085.29|4085.79|4084.29|4089.79|4088.29|4084.79|4083.29|6311
1623230100000|2021-06-09 09:15:00|4083.79|4082.29|4087.79|4086.29|4088.79|4087.29|4083.79|4082.29|6078
1623230400000|2021-06-09 09:20:00|4088.79|4087.29|4090.79|4089.29|4091.79|4090.29|4088.79|4087.29|5206
1623230700000|2021-06-09 09:25:00|4089.79|4088.29|4089.79|4088.29|4090.79|4089.29|4089.79|4088.29|3302
1623231000000|2021-06-09 09:30:00|4090.79|4089.29|4090.79|4089.29|4090.79|4089.29|4089.79|4088.29|1096
1623231300000|2021-06-09 09:35:00|4091.79|4090.29|4091.79|4090.29|4093.79|4092.29|4090.79|4089.29|6462
1623231600000|2021-06-09 09:40:00|4090.79|4089.29|4087.79|4086.29|4091.79|4090.29|4087.79|4086.29|8236
1623231900000|2021-06-09 09:45:00|4086.79|4085.29|4089.79|4088.29|4089.79|4088.29|4085.79|4084.29|3910
1623232200000|2021-06-09 09:50:00|4089.29|4087.79|4090.79|4089.29|4090.79|4089.29|4088.79|4087.29|3651
1623232500000|2021-06-09 09:55:00|4089.79|4088.29|4090.79|4089.29|4090.79|4089.29|4089.79|4088.29|2718
1623232800000|2021-06-09 10:00:00|4089.79|4088.29|4092.79|4091.29|4093.79|4092.29|4089.79|4088.29|4272
1623233100000|2021-06-09 10:05:00|4093.79|4092.29|4091.79|4090.29|4093.79|4092.29|4090.79|4089.29|24531
1623233400000|2021-06-09 10:10:00|4090.79|4089.29|4089.79|4088.29|4091.79|4090.29|4089.79|4088.29|1697
1623233700000|2021-06-09 10:15:00|4090.79|4089.29|4088.79|4087.29|4090.79|4089.29|4087.79|4086.29|1407
1623234000000|2021-06-09 10:20:00|4087.79|4086.29|4088.79|4087.29|4088.79|4087.29|4087.79|4086.29|23479
1623234300000|2021-06-09 10:25:00|4089.79|4088.29|4087.79|4086.29|4090.79|4089.29|4087.79|4086.29|5919
1623234600000|2021-06-09 10:30:00|4088.79|4087.29|4089.79|4088.29|4089.79|4088.29|4087.79|4086.29|985
1623234900000|2021-06-09 10:35:00|4088.79|4087.29|4088.79|4087.29|4090.79|4089.29|4088.79|4087.29|2257
1623235200000|2021-06-09 10:40:00|4089.79|4088.29|4091.29|4089.79|4091.79|4090.29|4088.79|4087.29|3371
1623235500000|2021-06-09 10:45:00|4090.79|4089.29|4091.79|4090.29|4092.79|4091.29|4090.79|4089.29|1985
1623235800000|2021-06-09 10:50:00|4090.79|4089.29|4088.79|4087.29|4090.79|4089.29|4088.79|4087.29|965
1623236100000|2021-06-09 10:55:00|4087.79|4086.29|4089.79|4088.29|4090.79|4089.29|4087.79|4086.29|2478
1623236400000|2021-06-09 11:00:00|4090.79|4089.29|4088.79|4087.29|4090.79|4089.29|4088.79|4087.29|1372
1623236700000|2021-06-09 11:05:00|4087.79|4086.29|4089.79|4088.29|4089.79|4088.29|4087.79|4086.29|1509
1623237000000|2021-06-09 11:10:00|4088.79|4087.29|4087.79|4086.29|4089.79|4088.29|4087.79|4086.29|594
1623237300000|2021-06-09 11:15:00|4088.79|4087.29|4087.79|4086.29|4089.79|4088.29|4086.79|4085.29|3059
1623237600000|2021-06-09 11:20:00|4088.79|4087.29|4089.79|4088.29|4089.79|4088.29|4087.79|4086.29|1699
1623237900000|2021-06-09 11:25:00|4088.79|4087.29|4084.79|4083.29|4088.79|4087.29|4084.79|4083.29|5120
1623238200000|2021-06-09 11:30:00|4083.79|4082.29|4079.79|4078.29|4083.79|4082.29|4077.79|4076.29|5432
1623238500000|2021-06-09 11:35:00|4080.79|4079.29|4083.79|4082.29|4083.79|4082.29|4079.79|4078.29|3597
1623238800000|2021-06-09 11:40:00|4083.92|4082.42|4085.92|4084.42|4085.92|4084.42|4083.92|4082.42|2371
1623239100000|2021-06-09 11:45:00|4084.92|4083.42|4085.92|4084.42|4085.92|4084.42|4084.92|4083.42|1688
1623239400000|2021-06-09 11:50:00|4086.92|4085.42|4090.92|4089.42|4090.92|4089.42|4086.92|4085.42|3258
1623239700000|2021-06-09 11:55:00|4091.92|4090.42|4091.92|4090.42|4091.92|4090.42|4091.92|4090.42|3174
1623240000000|2021-06-09 12:00:00|4090.92|4089.42|4092.92|4091.42|4092.92|4091.42|4090.92|4089.42|4449
1623240300000|2021-06-09 12:05:00|4093.92|4092.42|4093.92|4092.42|4093.92|4092.42|4092.92|4091.42|1882
1623240600000|2021-06-09 12:10:00|4092.92|4091.42|4095.92|4094.42|4096.92|4095.42|4092.92|4091.42|4762
1623240900000|2021-06-09 12:15:00|4096.92|4095.42|4094.92|4093.42|4097.92|4096.42|4094.92|4093.42|7472
1623241200000|2021-06-09 12:20:00|4093.92|4092.42|4093.92|4092.42|4094.92|4093.42|4092.92|4091.42|3304
1623241500000|2021-06-09 12:25:00|4092.92|4091.42|4094.92|4093.42|4094.92|4093.42|4092.92|4091.42|3991
1623241800000|2021-06-09 12:30:00|4095.92|4094.42|4096.92|4095.42|4096.92|4095.42|4095.92|4094.42|22285
1623242100000|2021-06-09 12:35:00|4095.92|4094.42|4094.92|4093.42|4095.92|4094.42|4094.92|4093.42|741
1623242400000|2021-06-09 12:40:00|4093.92|4092.42|4095.92|4094.42|4096.92|4095.42|4093.92|4092.42|2424
1623242700000|2021-06-09 12:45:00|4094.92|4093.42|4094.92|4093.42|4094.92|4093.42|4094.92|4093.42|1652
1623243000000|2021-06-09 12:50:00|4095.92|4094.42|4094.92|4093.42|4095.92|4094.42|4093.92|4092.42|3740
1623243300000|2021-06-09 12:55:00|4093.92|4092.42|4092.92|4091.42|4094.92|4093.42|4092.92|4091.42|1954
1623243600000|2021-06-09 13:00:00|4093.92|4092.42|4096.92|4095.42|4096.92|4095.42|4092.92|4091.42|4510
1623243900000|2021-06-09 13:05:00|4097.92|4096.42|4097.92|4096.42|4097.92|4096.42|4096.92|4095.42|2681
1623244200000|2021-06-09 13:10:00|4096.92|4095.42|4096.92|4095.42|4097.92|4096.42|4096.92|4095.42|2060
1623244500000|2021-06-09 13:15:00|4095.92|4094.42|4097.92|4096.42|4097.92|4096.42|4095.92|4094.42|2215
1623244800000|2021-06-09 13:20:00|4098.92|4097.42|4098.92|4097.42|4098.92|4097.42|4098.92|4097.42|2254
1623245100000|2021-06-09 13:25:00|4097.92|4096.42|4096.92|4095.42|4097.92|4096.42|4096.92|4095.42|7297
1623245400000|2021-06-09 13:30:00|4096.42|4094.92|4096.92|4095.42|4097.92|4096.42|4093.92|4092.42|14249
1623245700000|2021-06-09 13:35:00|4095.92|4094.42|4090.92|4089.42|4096.92|4095.42|4090.92|4089.42|4779
1623246000000|2021-06-09 13:40:00|4089.92|4088.42|4090.92|4089.42|4092.92|4091.42|4087.92|4086.42|8701
1623246300000|2021-06-09 13:45:00|4091.92|4090.42|4091.92|4090.42|4094.92|4093.42|4090.92|4089.42|17374
1623246600000|2021-06-09 13:50:00|4090.92|4089.42|4092.92|4091.42|4092.92|4091.42|4089.92|4088.42|3236
1623246900000|2021-06-09 13:55:00|4093.92|4092.42|4092.92|4091.42|4095.92|4094.42|4092.92|4091.42|11309
1623247200000|2021-06-09 14:00:00|4091.92|4090.42|4091.92|4090.42|4092.92|4091.42|4091.92|4090.42|9747
1623247500000|2021-06-09 14:05:00|4090.92|4089.42|4092.92|4091.42|4093.92|4092.42|4090.92|4089.42|3477
1623247800000|2021-06-09 14:10:00|4092.68|4091.18|4091.68|4090.18|4093.68|4092.18|4091.68|4090.18|4521
1623248100000|2021-06-09 14:15:00|4090.68|4089.18|4092.68|4091.18|4092.68|4091.18|4090.68|4089.18|5955
1623248400000|2021-06-09 14:20:00|4091.68|4090.18|4089.68|4088.18|4092.68|4091.18|4089.68|4088.18|8099
1623248700000|2021-06-09 14:25:00|4090.68|4089.18|4091.68|4090.18|4091.68|4090.18|4089.68|4088.18|5591
1623249000000|2021-06-09 14:30:00|4090.68|4089.18|4089.68|4088.18|4090.68|4089.18|4089.68|4088.18|4900
1623249300000|2021-06-09 14:35:00|4090.68|4089.18|4093.68|4092.18|4093.68|4092.18|4090.68|4089.18|6274
1623249600000|2021-06-09 14:40:00|4094.68|4093.18|4094.68|4093.18|4095.68|4094.18|4093.68|4092.18|2779
1623249900000|2021-06-09 14:45:00|4095.68|4094.18|4096.68|4095.18|4096.68|4095.18|4094.68|4093.18|5829
1623250200000|2021-06-09 14:50:00|4097.68|4096.18|4097.68|4096.18|4097.68|4096.18|4096.68|4095.18|4481
1623250500000|2021-06-09 14:55:00|4096.68|4095.18|4098.68|4097.18|4099.68|4098.18|4096.68|4095.18|4871
1623250800000|2021-06-09 15:00:00|4099.68|4098.18|4099.68|4098.18|4099.68|4098.18|4098.68|4097.18|5831
1623251100000|2021-06-09 15:05:00|4098.68|4097.18|4099.68|4098.18|4099.68|4098.18|4098.68|4097.18|3376
1623251400000|2021-06-09 15:10:00|||||||||4752
1623251700000|2021-06-09 15:15:00|4098.68|4097.18|4099.68|4098.18|4099.68|4098.18|4098.68|4097.18|8114
1623252000000|2021-06-09 15:20:00|4100.68|4099.18|4102.68|4101.18|4102.68|4101.18|4100.68|4099.18|11264
1623252300000|2021-06-09 15:25:00|4101.68|4100.18|4101.68|4100.18|4101.68|4100.18|4100.68|4099.18|20682
1623252600000|2021-06-09 15:30:00|4100.68|4099.18|4098.68|4097.18|4100.68|4099.18|4096.68|4095.18|40720
1623252900000|2021-06-09 15:35:00|4097.68|4096.18|4098.68|4097.18|4098.68|4097.18|4097.68|4096.18|13700
1623253200000|2021-06-09 15:40:00|||||||||4216
1623253500000|2021-06-09 15:45:00|4099.68|4098.18|4099.68|4098.18|4099.68|4098.18|4099.68|4098.18|1679
1623253800000|2021-06-09 15:50:00|4098.68|4097.18|4098.68|4097.18|4099.68|4098.18|4098.68|4097.18|2351
1623254100000|2021-06-09 15:55:00|4097.68|4096.18|4098.68|4097.18|4098.68|4097.18|4096.68|4095.18|4666
1623254400000|2021-06-09 16:00:00|4097.68|4096.18|4097.68|4096.18|4098.68|4097.18|4097.68|4096.18|1676
1623254700000|2021-06-09 16:05:00|4098.68|4097.18|4098.68|4097.18|4098.68|4097.18|4097.68|4096.18|1389
1623255000000|2021-06-09 16:10:00|4097.68|4096.18|4098.68|4097.18|4098.68|4097.18|4097.68|4096.18|2699
1623255300000|2021-06-09 16:15:00|4097.68|4096.18|4097.68|4096.18|4098.68|4097.18|4096.68|4095.18|2719
1623255600000|2021-06-09 16:20:00|4098.68|4097.18|4098.68|4097.18|4098.68|4097.18|4097.68|4096.18|654
1623255900000|2021-06-09 16:25:00|4099.68|4098.18|4099.68|4098.18|4100.68|4099.18|4098.68|4097.18|1603
1623256200000|2021-06-09 16:30:00|||||||||911
1623256500000|2021-06-09 16:35:00|4100.68|4099.18|4100.68|4099.18|4100.68|4099.18|4099.68|4098.18|1361
1623256800000|2021-06-09 16:40:00|||||||||91
1623257100000|2021-06-09 16:45:00|||||||||224
1623257400000|2021-06-09 16:50:00|4101.68|4100.18|4100.68|4099.18|4101.68|4100.18|4100.68|4099.18|2175
1623257700000|2021-06-09 16:55:00|||||||||32
1623258000000|2021-06-09 17:00:00|4101.68|4100.18|4101.68|4100.18|4101.68|4100.18|4101.68|4100.18|1118
1623258300000|2021-06-09 17:05:00|4100.68|4099.18|4100.68|4099.18|4100.68|4099.18|4100.68|4099.18|386
1623258600000|2021-06-09 17:10:00|4099.68|4098.18|4099.68|4098.18|4100.68|4099.18|4099.68|4098.18|544
1623258900000|2021-06-09 17:15:00|4098.68|4097.18|4100.68|4099.18|4100.68|4099.18|4098.68|4097.18|1245
1623259200000|2021-06-09 17:20:00|||||||||62
1623259500000|2021-06-09 17:25:00|4099.68|4098.18|4099.68|4098.18|4100.68|4099.18|4099.68|4098.18|1532
1623259800000|2021-06-09 17:30:00|4098.68|4097.18|4099.68|4098.18|4099.68|4098.18|4098.68|4097.18|902
1623260100000|2021-06-09 17:35:00|4098.68|4097.18|4098.68|4097.18|4099.68|4098.18|4097.68|4096.18|505
1623260400000|2021-06-09 17:40:00|4097.68|4096.18|4098.68|4097.18|4098.68|4097.18|4097.68|4096.18|463
1623260700000|2021-06-09 17:45:00|||||||||87
1623261000000|2021-06-09 17:50:00|||||||||182
1623261300000|2021-06-09 17:55:00|4097.68|4096.18|4097.68|4096.18|4097.68|4096.18|4097.68|4096.18|166
1623261600000|2021-06-09 18:00:00|4098.68|4097.18|4098.68|4097.18|4098.68|4097.18|4097.68|4096.18|187
1623261900000|2021-06-09 18:05:00|4097.68|4096.18|4097.68|4096.18|4098.68|4097.18|4097.68|4096.18|313
1623262200000|2021-06-09 18:10:00|4098.68|4097.18|4098.68|4097.18|4098.68|4097.18|4097.68|4096.18|332
1623262500000|2021-06-09 18:15:00|4097.68|4096.18|4098.68|4097.18|4098.68|4097.18|4097.68|4096.18|214
1623262800000|2021-06-09 18:20:00|4099.68|4098.18|4099.68|4098.18|4100.68|4099.18|4098.68|4097.18|1536
1623263100000|2021-06-09 18:25:00|4100.68|4099.18|4101.68|4100.18|4101.68|4100.18|4099.68|4098.18|1521
1623263400000|2021-06-09 18:30:00|||||||||23
1623263700000|2021-06-09 18:35:00|||||||||613
1623264000000|2021-06-09 18:40:00|4100.68|4099.18|4100.68|4099.18|4100.68|4099.18|4100.68|4099.18|1079
1623264300000|2021-06-09 18:45:00|4101.68|4100.18|4100.68|4099.18|4101.68|4100.18|4100.68|4099.18|1649
1623264600000|2021-06-09 18:50:00|4101.68|4100.18|4100.68|4099.18|4101.68|4100.18|4099.68|4098.18|2474
1623264900000|2021-06-09 18:55:00|4101.68|4100.18|4101.68|4100.18|4101.68|4100.18|4100.68|4099.18|1279
1623265200000|2021-06-09 19:00:00|4100.68|4099.18|4099.68|4098.18|4101.68|4100.18|4099.68|4098.18|2292
1623265500000|2021-06-09 19:05:00|4100.68|4099.18|4099.68|4098.18|4100.68|4099.18|4099.68|4098.18|652
1623265800000|2021-06-09 19:10:00|4100.68|4099.18|4100.68|4099.18|4100.68|4099.18|4099.68|4098.18|1545
1623266100000|2021-06-09 19:15:00|4101.68|4100.18|4100.68|4099.18|4101.68|4100.18|4100.68|4099.18|946
1623266400000|2021-06-09 19:20:00|4099.68|4098.18|4099.68|4098.18|4100.68|4099.18|4099.68|4098.18|1263
1623266700000|2021-06-09 19:25:00|4100.68|4099.18|4097.68|4096.18|4100.68|4099.18|4097.68|4096.18|972
1623267000000|2021-06-09 19:30:00|4096.68|4095.18|4098.68|4097.18|4099.68|4098.18|4096.68|4095.18|2809
1623267300000|2021-06-09 19:35:00|4097.68|4096.18|4098.68|4097.18|4099.68|4098.18|4097.68|4096.18|1081
1623267600000|2021-06-09 19:40:00|4097.68|4096.18|4097.68|4096.18|4098.68|4097.18|4097.68|4096.18|1379
1623267900000|2021-06-09 19:45:00|4098.68|4097.18|4097.68|4096.18|4098.68|4097.18|4097.68|4096.18|1233
1623268200000|2021-06-09 19:50:00|4098.18|4096.68|4097.68|4096.18|4098.68|4097.18|4097.68|4096.18|1619
1623268500000|2021-06-09 19:55:00|4096.68|4095.18|4098.68|4097.18|4099.68|4098.18|4096.68|4095.18|4172
1623268800000|2021-06-09 20:00:00|4101.43|4098.43|4102.53|4099.53|4102.93|4099.93|4101.13|4098.13|84
1623269100000|2021-06-09 20:05:00|4102.73|4099.73|4102.53|4099.53|4102.73|4099.73|4101.63|4098.63|0
1623269400000|2021-06-09 20:10:00|4102.73|4099.73|4103.53|4100.53|4104.03|4101.03|4102.73|4099.73|0
1623269700000|2021-06-09 20:15:00|4103.43|4100.43|4103.63|4100.63|4103.83|4100.83|4103.33|4100.33|0
1623270000000|2021-06-09 20:20:00|4103.73|4100.73|4103.93|4100.93|4104.43|4101.43|4103.63|4100.63|0
1623270300000|2021-06-09 20:25:00|4103.83|4100.83|4103.63|4100.63|4103.93|4100.93|4103.63|4100.63|0
1623270600000|2021-06-09 20:30:00|4103.73|4100.73|4103.43|4100.43|4103.93|4100.93|4103.23|4100.23|0
1623270900000|2021-06-09 20:35:00|4103.73|4100.73|4103.43|4100.43|4104.13|4101.13|4103.43|4100.43|0
1623271200000|2021-06-09 20:40:00|4103.73|4100.73|4103.73|4100.73|4104.13|4101.13|4103.43|4100.43|0
1623271500000|2021-06-09 20:45:00|4103.93|4100.93|4103.43|4100.43|4103.93|4100.93|4103.23|4100.23|0
1623271800000|2021-06-09 20:50:00|4103.23|4100.23|4103.43|4100.43|4103.73|4100.73|4103.23|4100.23|0
1623272100000|2021-06-09 20:55:00|4103.73|4100.73|4103.93|4100.93|4104.13|4101.13|4103.23|4100.23|0
1623272400000|2021-06-09 21:00:00|4103.73|4100.73|4103.53|4100.53|4103.93|4100.93|4103.53|4100.53|0
1623272700000|2021-06-09 21:05:00|4103.63|4100.63|4103.63|4100.63|4103.73|4100.73|4103.63|4100.63|0
1623273000000|2021-06-09 21:10:00|4103.53|4100.53|4103.83|4100.83|4103.83|4100.83|4103.53|4100.53|0
1623273300000|2021-06-09 21:15:00|4103.93|4100.93|4103.43|4100.43|4103.93|4100.93|4103.23|4100.23|0
1623273600000|2021-06-09 21:20:00|4103.23|4100.23|4103.33|4100.33|4103.63|4100.63|4103.23|4100.23|0
1623273900000|2021-06-09 21:25:00|4103.43|4100.43|4103.53|4100.53|4103.53|4100.53|4103.13|4100.13|0
1623274200000|2021-06-09 21:30:00|4103.13|4100.13|4103.23|4100.23|4103.43|4100.43|4103.13|4100.13|0
1623274500000|2021-06-09 21:35:00|4103.33|4100.33|4103.23|4100.23|4103.43|4100.43|4103.13|4100.13|0
1623274800000|2021-06-09 21:40:00|4103.33|4100.33|4103.43|4100.43|4103.53|4100.53|4103.23|4100.23|0
1623275100000|2021-06-09 21:45:00|4103.63|4100.63|4103.63|4100.63|4103.73|4100.73|4103.53|4100.53|0
1623275700000|2021-06-09 21:55:00|4103.73|4100.73|4103.53|4100.53|4103.73|4100.73|4103.53|4100.53|0
1623276000000|2021-06-09 22:00:00|4103.43|4100.43|4104.93|4101.93|4105.13|4102.13|4103.43|4100.43|0
1623276300000|2021-06-09 22:05:00|4104.63|4101.63|4104.03|4101.03|4104.93|4101.93|4103.63|4100.63|0
1623276600000|2021-06-09 22:10:00|4104.23|4101.23|4104.43|4101.43|4104.63|4101.63|4104.23|4101.23|0
1623276900000|2021-06-09 22:15:00|4104.63|4101.63|4104.93|4101.93|4104.93|4101.93|4104.33|4101.33|0
1623277200000|2021-06-09 22:20:00|4104.63|4101.63|4104.93|4101.93|4105.13|4102.13|4104.63|4101.63|0
1623277500000|2021-06-09 22:25:00|4105.03|4102.03|4104.03|4101.03|4105.13|4102.13|4104.03|4101.03|0
1623277800000|2021-06-09 22:30:00|4104.23|4101.23|4104.43|4101.43|4104.63|4101.63|4103.83|4100.83|0
1623278100000|2021-06-09 22:35:00|4104.53|4101.53|4104.43|4101.43|4104.63|4101.63|4104.43|4101.43|0
1623278400000|2021-06-09 22:40:00|4104.63|4101.63|4104.63|4101.63|4104.93|4101.93|4104.53|4101.53|0
1623278700000|2021-06-09 22:45:00|4104.43|4101.43|4104.43|4101.43|4104.93|4101.93|4104.23|4101.23|0
1623279000000|2021-06-09 22:50:00|4104.33|4101.33|4104.03|4101.03|4104.43|4101.43|4103.83|4100.83|0
1623279300000|2021-06-09 22:55:00|4104.23|4101.23|4104.43|4101.43|4104.43|4101.43|4104.23|4101.23|0
1623279600000|2021-06-09 23:00:00|4104.23|4101.23|4103.83|4100.83|4104.43|4101.43|4103.83|4100.83|0
1623279900000|2021-06-09 23:05:00|4103.73|4100.73|4104.23|4101.23|4104.23|4101.23|4102.93|4099.93|0
1623280200000|2021-06-09 23:10:00|4104.13|4101.13|4104.03|4101.03|4104.43|4101.43|4103.83|4100.83|0
1623280500000|2021-06-09 23:15:00|4104.13|4101.13|4104.23|4101.23|4104.23|4101.23|4103.83|4100.83|0
1623280800000|2021-06-09 23:20:00|4104.13|4101.13|4104.43|4101.43|4104.63|4101.63|4104.03|4101.03|0
1623281100000|2021-06-09 23:25:00|4104.63|4101.63|4104.93|4101.93|4104.93|4101.93|4104.23|4101.23|0
1623281400000|2021-06-09 23:30:00|4105.13|4102.13|4105.53|4102.53|4105.53|4102.53|4104.93|4101.93|0
1623281700000|2021-06-09 23:35:00|4105.33|4102.33|4104.43|4101.43|4105.33|4102.33|4104.33|4101.33|0
1623282000000|2021-06-09 23:40:00|4104.23|4101.23|4104.43|4101.43|4104.63|4101.63|4104.03|4101.03|0
1623282300000|2021-06-09 23:45:00|4103.13|4100.13|4103.63|4100.63|4103.63|4100.63|4103.03|4100.03|0
1623282600000|2021-06-09 23:50:00|4103.43|4100.43|4103.13|4100.13|4103.63|4100.63|4102.93|4099.93|0
1623282900000|2021-06-09 23:55:00|4103.03|4100.03|4103.33|4100.33|4103.43|4100.43|4102.53|4099.53|0
1623283200000|2021-06-10 00:00:00|4103.13|4100.13|4104.03|4101.03|4104.33|4101.33|4103.13|4100.13|0
1623283500000|2021-06-10 00:05:00|4104.23|4101.23|4101.63|4098.63|4104.43|4101.43|4101.63|4098.63|0
1623283800000|2021-06-10 00:10:00|4101.73|4098.73|4100.73|4097.73|4101.83|4098.83|4100.53|4097.53|0
1623284100000|2021-06-10 00:15:00|4100.83|4097.83|4098.93|4096.93|4101.13|4098.93|4097.93|4095.93|653
1623284400000|2021-06-10 00:20:00|4097.93|4095.93|4100.93|4098.93|4100.93|4098.93|4097.93|4095.93|794
1623284700000|2021-06-10 00:25:00|4101.93|4099.93|4101.93|4099.93|4102.93|4100.93|4101.93|4099.93|125
1623285000000|2021-06-10 00:30:00|4102.43|4100.43|4102.93|4100.93|4102.93|4100.93|4101.93|4099.93|208
1623285300000|2021-06-10 00:35:00|4102.43|4100.43|4101.93|4099.93|4102.93|4100.93|4101.93|4099.93|306
1623285600000|2021-06-10 00:40:00|4102.93|4100.93|4102.93|4100.93|4102.93|4100.93|4102.93|4100.93|62
1623285900000|2021-06-10 00:45:00|4103.93|4101.93|4103.93|4101.93|4103.93|4101.93|4103.93|4101.93|50
1623286200000|2021-06-10 00:50:00|||||||||38
1623286500000|2021-06-10 00:55:00|4102.93|4100.93|4103.93|4101.93|4103.93|4101.93|4102.93|4100.93|132
1623286800000|2021-06-10 01:00:00|4102.93|4100.93|4104.93|4102.93|4104.93|4102.93|4102.93|4100.93|320
1623287100000|2021-06-10 01:05:00|4105.43|4103.43|4104.93|4102.93|4105.93|4103.93|4104.93|4102.93|351
1623287400000|2021-06-10 01:10:00|4104.43|4102.43|4104.93|4102.93|4105.93|4103.93|4103.93|4101.93|142
1623287700000|2021-06-10 01:15:00|4105.93|4103.93|4103.93|4101.93|4105.93|4103.93|4102.93|4100.93|245
1623288000000|2021-06-10 01:20:00|4104.93|4102.93|4103.93|4101.93|4104.93|4102.93|4103.93|4101.93|37
1623288300000|2021-06-10 01:25:00|4104.93|4102.93|4104.93|4102.93|4104.93|4102.93|4103.93|4101.93|60
1623288600000|2021-06-10 01:30:00|4103.93|4101.93|4106.93|4104.93|4106.93|4104.93|4103.93|4101.93|109
1623288900000|2021-06-10 01:35:00|4107.93|4105.93|4107.93|4105.93|4108.93|4106.93|4106.93|4104.93|147
1623289200000|2021-06-10 01:40:00|4106.93|4104.93|4106.93|4104.93|4107.93|4105.93|4106.93|4104.93|94
1623289500000|2021-06-10 01:45:00|4107.93|4105.93|4107.93|4105.93|4107.93|4105.93|4106.93|4104.93|105
1623289800000|2021-06-10 01:50:00|4106.93|4104.93|4105.93|4103.93|4107.93|4105.93|4105.93|4103.93|69
1623290100000|2021-06-10 01:55:00|4106.93|4104.93|4106.93|4104.93|4106.93|4104.93|4105.93|4103.93|57
1623290400000|2021-06-10 02:00:00|4107.93|4105.93|4107.93|4105.93|4107.93|4105.93|4106.93|4104.93|95
1623290700000|2021-06-10 02:05:00|4107.43|4105.43|4106.93|4104.93|4107.43|4105.43|4106.93|4104.93|10
1623291000000|2021-06-10 02:10:00|4107.93|4105.93|4106.93|4104.93|4107.93|4105.93|4106.93|4104.93|104
1623291300000|2021-06-10 02:15:00|||||||||16
1623291600000|2021-06-10 02:20:00|||||||||19
1623291900000|2021-06-10 02:25:00|4107.93|4105.93|4106.93|4104.93|4107.93|4105.93|4106.93|4104.93|59
1623292200000|2021-06-10 02:30:00|4107.43|4105.43|4107.93|4105.93|4108.93|4106.93|4107.43|4105.43|4330
1623292500000|2021-06-10 02:35:00|4107.43|4105.43|4106.93|4104.93|4107.93|4105.93|4106.93|4104.93|147
1623292800000|2021-06-10 02:40:00|4105.93|4103.93|4105.93|4103.93|4105.93|4103.93|4105.93|4103.93|30
1623293100000|2021-06-10 02:45:00|4106.93|4104.93|4105.93|4103.93|4106.93|4104.93|4105.93|4103.93|25
1623293400000|2021-06-10 02:50:00|||||||||12
1623293700000|2021-06-10 02:55:00|4106.93|4104.93|4105.93|4103.93|4106.93|4104.93|4105.93|4103.93|134
1623294000000|2021-06-10 03:00:00|4106.43|4104.43|4106.93|4104.93|4106.93|4104.93|4105.93|4103.93|103
1623294300000|2021-06-10 03:05:00|4105.93|4103.93|4106.93|4104.93|4106.93|4104.93|4105.93|4103.93|39
1623294600000|2021-06-10 03:10:00|4105.93|4103.93|4105.93|4103.93|4105.93|4103.93|4105.93|4103.93|14
1623294900000|2021-06-10 03:15:00|||||||||2
1623295200000|2021-06-10 03:20:00|4104.93|4102.93|4104.93|4102.93|4104.93|4102.93|4104.93|4102.93|36
1623295500000|2021-06-10 03:25:00|4105.93|4103.93|4105.93|4103.93|4105.93|4103.93|4104.93|4102.93|47
1623295800000|2021-06-10 03:30:00|||||||||15
1623296100000|2021-06-10 03:35:00|||||||||19
1623296400000|2021-06-10 03:40:00|||||||||18
1623296700000|2021-06-10 03:45:00|||||||||23
1623297000000|2021-06-10 03:50:00|||||||||31
1623297300000|2021-06-10 03:55:00|4106.93|4104.93|4105.93|4103.93|4106.93|4104.93|4105.93|4103.93|42
1623297600000|2021-06-10 04:00:00|4106.93|4104.93|4106.93|4104.93|4106.93|4104.93|4105.93|4103.93|160
1623297900000|2021-06-10 04:05:00|||||||||27
1623298200000|2021-06-10 04:10:00|||||||||38
1623298500000|2021-06-10 04:15:00|4107.93|4105.93|4107.93|4105.93|4107.93|4105.93|4106.93|4104.93|148
1623298800000|2021-06-10 04:20:00|4106.93|4104.93|4107.93|4105.93|4107.93|4105.93|4106.93|4104.93|42
1623299100000|2021-06-10 04:25:00|4106.93|4104.93|4106.93|4104.93|4106.93|4104.93|4106.93|4104.93|10
1623299400000|2021-06-10 04:30:00|||||||||200
1623299700000|2021-06-10 04:35:00|||||||||4
1623300000000|2021-06-10 04:40:00|4107.93|4105.93|4107.93|4105.93|4107.93|4105.93|4106.93|4104.93|100
1623300300000|2021-06-10 04:45:00|4108.93|4106.93|4108.93|4106.93|4108.93|4106.93|4108.93|4106.93|200
1623300600000|2021-06-10 04:50:00|4107.93|4105.93|4107.93|4105.93|4107.93|4105.93|4107.93|4105.93|99
1623300900000|2021-06-10 04:55:00|4106.93|4104.93|4106.93|4104.93|4106.93|4104.93|4106.93|4104.93|222
1623301200000|2021-06-10 05:00:00|4105.93|4103.93|4106.93|4104.93|4106.93|4104.93|4105.93|4103.93|352
1623301500000|2021-06-10 05:05:00|4105.93|4103.93|4105.93|4103.93|4105.93|4103.93|4104.93|4102.93|387
1623301800000|2021-06-10 05:10:00|4104.93|4102.93|4104.93|4102.93|4104.93|4102.93|4104.93|4102.93|56
1623302100000|2021-06-10 05:15:00|||||||||6
1623302400000|2021-06-10 05:20:00|||||||||50
1623302700000|2021-06-10 05:25:00|||||||||34
1623303000000|2021-06-10 05:30:00|4105.93|4103.93|4104.93|4102.93|4105.93|4103.93|4104.93|4102.93|580
1623303300000|2021-06-10 05:35:00|||||||||6
1623303600000|2021-06-10 05:40:00|4103.93|4101.93|4103.93|4101.93|4104.43|4102.43|4102.93|4100.93|521
1623303900000|2021-06-10 05:45:00|4104.93|4102.93|4104.93|4102.93|4104.93|4102.93|4104.43|4102.43|115
1623304200000|2021-06-10 05:50:00|4103.93|4101.93|4104.93|4102.93|4104.93|4102.93|4103.93|4101.93|192
1623304500000|2021-06-10 05:55:00|4103.93|4101.93|4105.93|4103.93|4105.93|4103.93|4103.93|4101.93|89
1623304800000|2021-06-10 06:00:00|4105.68|4104.18|4104.68|4103.18|4107.68|4106.18|4104.68|4103.18|1153
1623305100000|2021-06-10 06:05:00|4104.18|4102.68|4102.68|4101.18|4104.68|4103.18|4102.68|4101.18|522
1623305400000|2021-06-10 06:10:00|4103.68|4102.18|4102.68|4101.18|4103.68|4102.18|4101.68|4100.18|654
1623305700000|2021-06-10 06:15:00|4103.68|4102.18|4103.68|4102.18|4103.68|4102.18|4103.68|4102.18|349
1623306000000|2021-06-10 06:20:00|4102.68|4101.18|4102.68|4101.18|4103.68|4102.18|4102.68|4101.18|289
1623306300000|2021-06-10 06:25:00|4103.68|4102.18|4103.68|4102.18|4103.68|4102.18|4103.68|4102.18|254
1623306600000|2021-06-10 06:30:00|4104.68|4103.18|4104.68|4103.18|4105.68|4104.18|4104.68|4103.18|816
1623306900000|2021-06-10 06:35:00|4103.68|4102.18|4102.68|4101.18|4103.68|4102.18|4101.68|4100.18|871
1623307200000|2021-06-10 06:40:00|4101.68|4100.18|4102.68|4101.18|4102.68|4101.18|4100.68|4099.18|1072
1623307500000|2021-06-10 06:45:00|4101.68|4100.18|4101.68|4100.18|4101.68|4100.18|4100.68|4099.18|392
1623307800000|2021-06-10 06:50:00|4100.68|4099.18|4101.68|4100.18|4101.68|4100.18|4100.68|4099.18|1309
1623308100000|2021-06-10 06:55:00|4102.68|4101.18|4104.68|4103.18|4104.68|4103.18|4102.68|4101.18|1818
1623308400000|2021-06-10 07:00:00|4103.68|4102.18|4100.68|4099.18|4106.68|4105.18|4099.68|4098.18|9214
1623308700000|2021-06-10 07:05:00|4099.68|4098.18|4098.68|4097.18|4100.68|4099.18|4098.68|4097.18|4344
1623309000000|2021-06-10 07:10:00|4097.68|4096.18|4090.68|4089.18|4098.68|4097.18|4089.68|4088.18|6916
1623309300000|2021-06-10 07:15:00|4089.68|4088.18|4093.68|4092.18|4095.68|4094.18|4089.68|4088.18|5356
1623309600000|2021-06-10 07:20:00|4094.68|4093.18|4091.68|4090.18|4095.68|4094.18|4091.68|4090.18|12270
1623309900000|2021-06-10 07:25:00|4092.68|4091.18|4090.68|4089.18|4093.68|4092.18|4090.68|4089.18|5049
1623310200000|2021-06-10 07:30:00|4091.68|4090.18|4089.68|4088.18|4093.68|4092.18|4089.68|4088.18|4020
1623310500000|2021-06-10 07:35:00|4088.68|4087.18|4089.68|4088.18|4089.68|4088.18|4087.68|4086.18|2733
1623310800000|2021-06-10 07:40:00|4090.68|4089.18|4091.68|4090.18|4092.68|4091.18|4090.68|4089.18|13455
1623311100000|2021-06-10 07:45:00|4090.68|4089.18|4094.68|4093.18|4094.68|4093.18|4090.68|4089.18|12992
1623311400000|2021-06-10 07:50:00|4095.18|4093.68|4091.68|4090.18|4095.68|4094.18|4091.68|4090.18|1771
1623311700000|2021-06-10 07:55:00|4092.68|4091.18|4093.68|4092.18|4093.68|4092.18|4090.68|4089.18|2767
1623312000000|2021-06-10 08:00:00|4094.68|4093.18|4091.68|4090.18|4094.68|4093.18|4089.68|4088.18|7827
1623312300000|2021-06-10 08:05:00|4090.68|4089.18|4090.68|4089.18|4091.68|4090.18|4089.68|4088.18|2415
1623312600000|2021-06-10 08:10:00|4091.68|4090.18|4092.68|4091.18|4093.68|4092.18|4090.68|4089.18|3088
1623312900000|2021-06-10 08:15:00|4093.18|4091.68|4092.68|4091.18|4094.68|4093.18|4092.68|4091.18|2907
1623313200000|2021-06-10 08:20:00|4091.68|4090.18|4091.68|4090.18|4091.68|4090.18|4091.68|4090.18|884
1623313500000|2021-06-10 08:25:00|4092.68|4091.18|4088.68|4087.18|4092.68|4091.18|4088.68|4087.18|22848
1623313800000|2021-06-10 08:30:00|4089.68|4088.18|4091.68|4090.18|4091.68|4090.18|4088.68|4087.18|39400
1623314100000|2021-06-10 08:35:00|4092.68|4091.18|4090.68|4089.18|4093.68|4092.18|4090.68|4089.18|3533
1623314400000|2021-06-10 08:40:00|4091.68|4090.18|4091.68|4090.18|4092.68|4091.18|4091.68|4090.18|4055
1623314700000|2021-06-10 08:45:00|4090.68|4089.18|4091.68|4090.18|4092.68|4091.18|4090.68|4089.18|2995
1623315000000|2021-06-10 08:50:00|4090.68|4089.18|4094.68|4093.18|4095.68|4094.18|4090.68|4089.18|28009
1623315300000|2021-06-10 08:55:00|4095.68|4094.18|4095.68|4094.18|4095.68|4094.18|4094.68|4093.18|28123
1623315600000|2021-06-10 09:00:00|4096.68|4095.18|4098.68|4097.18|4098.68|4097.18|4096.68|4095.18|7603
1623315900000|2021-06-10 09:05:00|4097.68|4096.18|4095.68|4094.18|4098.68|4097.18|4095.68|4094.18|8112
1623316200000|2021-06-10 09:10:00|4094.68|4093.18|4095.68|4094.18|4096.68|4095.18|4094.68|4093.18|14090
1623316500000|2021-06-10 09:15:00|4094.68|4093.18|4097.68|4096.18|4097.68|4096.18|4094.68|4093.18|2913
1623316800000|2021-06-10 09:20:00|4097.18|4095.68|4093.68|4092.18|4097.68|4096.18|4093.68|4092.18|10569
1623317100000|2021-06-10 09:25:00|4094.18|4092.68|4095.68|4094.18|4095.68|4094.18|4094.18|4092.68|2650
1623317400000|2021-06-10 09:30:00|4094.68|4093.18|4096.68|4095.18|4097.68|4096.18|4093.68|4092.18|1572
1623317700000|2021-06-10 09:35:00|4097.68|4096.18|4097.68|4096.18|4097.68|4096.18|4095.68|4094.18|1001
1623318000000|2021-06-10 09:40:00|4098.68|4097.18|4097.68|4096.18|4098.68|4097.18|4097.68|4096.18|1489
1623318300000|2021-06-10 09:45:00|4098.68|4097.18|4094.68|4093.18|4098.68|4097.18|4094.68|4093.18|3279
1623318600000|2021-06-10 09:50:00|4095.68|4094.18|4096.68|4095.18|4096.68|4095.18|4094.68|4093.18|5119
1623318900000|2021-06-10 09:55:00|4097.68|4096.18|4098.68|4097.18|4099.68|4098.18|4097.68|4096.18|3420
1623319200000|2021-06-10 10:00:00|4099.68|4098.18|4100.68|4099.18|4101.68|4100.18|4099.68|4098.18|5237
1623319500000|2021-06-10 10:05:00|4101.18|4099.68|4102.68|4101.18|4102.68|4101.18|4100.68|4099.18|2547
1623319800000|2021-06-10 10:10:00|4101.68|4100.18|4102.68|4101.18|4104.68|4103.18|4101.68|4100.18|2358
1623320100000|2021-06-10 10:15:00|4103.68|4102.18|4102.68|4101.18|4103.68|4102.18|4102.68|4101.18|3184
1623320400000|2021-06-10 10:20:00|4103.68|4102.18|4102.68|4101.18|4103.68|4102.18|4102.68|4101.18|2289
1623320700000|2021-06-10 10:25:00|4103.18|4101.68|4101.68|4100.18|4103.68|4102.18|4101.68|4100.18|1639
1623321000000|2021-06-10 10:30:00|4102.68|4101.18|4102.68|4101.18|4102.68|4101.18|4102.68|4101.18|2399
1623321300000|2021-06-10 10:35:00|4101.68|4100.18|4101.68|4100.18|4102.68|4101.18|4101.68|4100.18|2271
1623321600000|2021-06-10 10:40:00|4102.68|4101.18|4100.68|4099.18|4102.68|4101.18|4100.68|4099.18|1520
1623321900000|2021-06-10 10:45:00|4100.18|4098.68|4097.68|4096.18|4100.68|4099.18|4097.68|4096.18|3679
1623322200000|2021-06-10 10:50:00|4098.68|4097.18|4098.68|4097.18|4099.68|4098.18|4098.68|4097.18|2188
1623322500000|2021-06-10 10:55:00|4097.68|4096.18|4095.68|4094.18|4098.68|4097.18|4095.68|4094.18|4575
1623322800000|2021-06-10 11:00:00|4096.68|4095.18|4094.68|4093.18|4096.68|4095.18|4094.68|4093.18|1824
1623323100000|2021-06-10 11:05:00|4095.68|4094.18|4096.68|4095.18|4096.68|4095.18|4094.68|4093.18|2963
1623323400000|2021-06-10 11:10:00|4097.18|4095.68|4096.68|4095.18|4097.68|4096.18|4096.68|4095.18|1778
1623323700000|2021-06-10 11:15:00|4095.68|4094.18|4092.68|4091.18|4095.68|4094.18|4092.68|4091.18|3697
1623324000000|2021-06-10 11:20:00|4093.68|4092.18|4089.68|4088.18|4093.68|4092.18|4089.68|4088.18|5190
1623324300000|2021-06-10 11:25:00|4090.68|4089.18|4086.68|4085.18|4090.68|4089.18|4086.68|4085.18|9170
1623324600000|2021-06-10 11:30:00|4085.68|4084.18|4081.68|4080.18|4086.68|4085.18|4081.68|4080.18|4067
1623324900000|2021-06-10 11:35:00|4082.68|4081.18|4082.68|4081.18|4082.68|4081.18|4080.68|4079.18|7941
1623325200000|2021-06-10 11:40:00|4082.88|4081.38|4087.88|4086.38|4088.88|4087.38|4082.88|4081.38|6797
1623325500000|2021-06-10 11:45:00|4088.38|4086.88|4092.88|4091.38|4101.88|4100.38|4086.88|4085.38|18668
1623325800000|2021-06-10 11:50:00|4091.88|4090.38|4090.88|4089.38|4091.88|4090.38|4087.88|4086.38|6734
1623326100000|2021-06-10 11:55:00|4091.88|4090.38|4088.88|4087.38|4091.88|4090.38|4088.88|4087.38|7819
1623326400000|2021-06-10 12:00:00|4089.88|4088.38|4090.88|4089.38|4090.88|4089.38|4088.88|4087.38|2336
1623326700000|2021-06-10 12:05:00|4091.88|4090.38|4090.88|4089.38|4091.88|4090.38|4090.88|4089.38|1253
1623327000000|2021-06-10 12:10:00|4091.88|4090.38|4091.88|4090.38|4091.88|4090.38|4089.88|4088.38|2681
1623327300000|2021-06-10 12:15:00|4092.88|4091.38|4092.88|4091.38|4093.88|4092.38|4091.88|4090.38|3877
1623327600000|2021-06-10 12:20:00|4093.88|4092.38|4094.88|4093.38|4094.88|4093.38|4092.88|4091.38|2777
1623327900000|2021-06-10 12:25:00|4093.88|4092.38|4091.88|4090.38|4094.88|4093.38|4091.88|4090.38|4238
1623328200000|2021-06-10 12:30:00|4088.88|4087.38|4094.88|4093.38|4095.88|4094.38|4084.88|4083.38|15401
1623328500000|2021-06-10 12:35:00|4095.88|4094.38|4095.88|4094.38|4096.88|4095.38|4092.88|4091.38|5634
1623328800000|2021-06-10 12:40:00|4096.88|4095.38|4095.88|4094.38|4100.88|4099.38|4095.88|4094.38|16156
1623329100000|2021-06-10 12:45:00|4096.88|4095.38|4097.88|4096.38|4098.88|4097.38|4094.88|4093.38|6645
1623329400000|2021-06-10 12:50:00|4098.88|4097.38|4094.88|4093.38|4098.88|4097.38|4094.88|4093.38|6272
1623329700000|2021-06-10 12:55:00|4095.88|4094.38|4098.88|4097.38|4099.88|4098.38|4094.88|4093.38|4985
1623330000000|2021-06-10 13:00:00|4099.88|4098.38|4097.88|4096.38|4099.88|4098.38|4096.88|4095.38|5039
1623330300000|2021-06-10 13:05:00|4098.88|4097.38|4097.88|4096.38|4098.88|4097.38|4096.88|4095.38|1974
1623330600000|2021-06-10 13:10:00|4098.88|4097.38|4100.88|4099.38|4100.88|4099.38|4097.88|4096.38|9131
1623330900000|2021-06-10 13:15:00|4099.88|4098.38|4102.88|4101.38|4102.88|4101.38|4099.88|4098.38|7035
1623331200000|2021-06-10 13:20:00|4103.38|4101.88|4102.88|4101.38|4103.88|4102.38|4101.88|4100.38|4613
1623331500000|2021-06-10 13:25:00|4101.88|4100.38|4103.88|4102.38|4103.88|4102.38|4101.88|4100.38|5799
1623331800000|2021-06-10 13:30:00|4104.88|4103.38|4107.88|4106.38|4109.88|4108.38|4103.88|4102.38|19654
1623332100000|2021-06-10 13:35:00|4108.88|4107.38|4106.88|4105.38|4109.88|4108.38|4106.88|4105.38|7360
1623332400000|2021-06-10 13:40:00|4107.88|4106.38|4106.88|4105.38|4108.88|4107.38|4105.88|4104.38|12567
1623332700000|2021-06-10 13:45:00|4107.88|4106.38|4104.88|4103.38|4107.88|4106.38|4103.88|4102.38|5885
1623333000000|2021-06-10 13:50:00|4103.88|4102.38|4106.88|4105.38|4108.88|4107.38|4102.88|4101.38|8771
1623333300000|2021-06-10 13:55:00|4105.88|4104.38|4105.88|4104.38|4106.88|4105.38|4104.88|4103.38|4905
1623333600000|2021-06-10 14:00:00|4106.88|4105.38|4103.88|4102.38|4106.88|4105.38|4102.88|4101.38|8517
1623333900000|2021-06-10 14:05:00|4102.88|4101.38|4100.88|4099.38|4103.88|4102.38|4100.88|4099.38|9670
1623334200000|2021-06-10 14:10:00|4100.9|4099.4|4100.9|4099.4|4101.9|4100.4|4098.9|4097.4|7480
1623334500000|2021-06-10 14:15:00|4099.9|4098.4|4099.9|4098.4|4100.9|4099.4|4098.9|4097.4|4666
1623334800000|2021-06-10 14:20:00|4100.9|4099.4|4099.9|4098.4|4100.9|4099.4|4097.9|4096.4|7188
1623335100000|2021-06-10 14:25:00|4100.9|4099.4|4099.9|4098.4|4100.9|4099.4|4098.9|4097.4|6358
1623335400000|2021-06-10 14:30:00|4099.4|4097.9|4096.9|4095.4|4099.9|4098.4|4096.9|4095.4|5822
1623335700000|2021-06-10 14:35:00|4097.9|4096.4|4095.9|4094.4|4097.9|4096.4|4094.9|4093.4|3510
1623336000000|2021-06-10 14:40:00|4094.9|4093.4|4093.9|4092.4|4095.9|4094.4|4093.9|4092.4|4020
1623336300000|2021-06-10 14:45:00|4092.9|4091.4|4094.9|4093.4|4096.9|4095.4|4091.9|4090.4|14683
1623336600000|2021-06-10 14:50:00|4093.9|4092.4|4090.9|4089.4|4095.9|4094.4|4090.9|4089.4|7175
1623336900000|2021-06-10 14:55:00|4089.9|4088.4|4094.9|4093.4|4095.9|4094.4|4089.9|4088.4|9787
1623337200000|2021-06-10 15:00:00|4093.9|4092.4|4093.9|4092.4|4095.9|4094.4|4092.9|4091.4|5903
1623337500000|2021-06-10 15:05:00|4092.9|4091.4|4095.9|4094.4|4096.9|4095.4|4092.9|4091.4|6898
1623337800000|2021-06-10 15:10:00|4094.9|4093.4|4094.9|4093.4|4095.9|4094.4|4093.9|4092.4|8844
1623338100000|2021-06-10 15:15:00|4095.9|4094.4|4098.9|4097.4|4098.9|4097.4|4095.4|4093.9|6186
1623338400000|2021-06-10 15:20:00|4097.9|4096.4|4098.9|4097.4|4098.9|4097.4|4097.9|4096.4|11638
1623338700000|2021-06-10 15:25:00|4097.9|4096.4|4098.9|4097.4|4098.9|4097.4|4096.9|4095.4|13672
1623339000000|2021-06-10 15:30:00|4099.9|4098.4|4095.9|4094.4|4099.9|4098.4|4094.9|4093.4|36087
1623339300000|2021-06-10 15:35:00|4096.9|4095.4|4098.9|4097.4|4098.9|4097.4|4096.9|4095.4|15818
1623339600000|2021-06-10 15:40:00|4097.9|4096.4|4097.9|4096.4|4097.9|4096.4|4093.9|4092.4|21792
1623339900000|2021-06-10 15:45:00|4098.9|4097.4|4098.9|4097.4|4099.9|4098.4|4097.9|4096.4|8171
1623340200000|2021-06-10 15:50:00|4098.4|4096.9|4098.9|4097.4|4098.9|4097.4|4097.4|4095.9|13764
1623340500000|2021-06-10 15:55:00|4099.4|4097.9|4099.9|4098.4|4099.9|4098.4|4098.9|4097.4|4210
1623340800000|2021-06-10 16:00:00|4098.9|4097.4|4099.9|4098.4|4099.9|4098.4|4098.9|4097.4|1460
1623341100000|2021-06-10 16:05:00|4098.9|4097.4|4097.9|4096.4|4098.9|4097.4|4095.9|4094.4|1828
1623341400000|2021-06-10 16:10:00|4098.4|4096.9|4097.9|4096.4|4098.9|4097.4|4096.9|4095.4|1916
1623341700000|2021-06-10 16:15:00|4098.9|4097.4|4099.9|4098.4|4099.9|4098.4|4098.9|4097.4|543
1623342000000|2021-06-10 16:20:00|4099.4|4097.9|4097.9|4096.4|4099.4|4097.9|4097.9|4096.4|558
1623342300000|2021-06-10 16:25:00|4098.9|4097.4|4098.9|4097.4|4098.9|4097.4|4097.9|4096.4|486
1623342600000|2021-06-10 16:30:00|4099.9|4098.4|4099.9|4098.4|4100.9|4099.4|4098.9|4097.4|1243
1623342900000|2021-06-10 16:35:00|4098.9|4097.4|4098.9|4097.4|4100.9|4099.4|4098.9|4097.4|3131
1623343200000|2021-06-10 16:40:00|4099.9|4098.4|4099.9|4098.4|4099.9|4098.4|4098.9|4097.4|640
1623343500000|2021-06-10 16:45:00|4100.9|4099.4|4100.9|4099.4|4100.9|4099.4|4098.9|4097.4|1045
1623343800000|2021-06-10 16:50:00|4100.4|4098.9|4100.9|4099.4|4100.9|4099.4|4099.9|4098.4|378
1623344100000|2021-06-10 16:55:00|4100.4|4098.9|4100.9|4099.4|4100.9|4099.4|4099.9|4098.4|1280
1623344400000|2021-06-10 17:00:00|4099.9|4098.4|4100.9|4099.4|4100.9|4099.4|4099.9|4098.4|506
1623344700000|2021-06-10 17:05:00|4101.9|4100.4|4100.9|4099.4|4101.9|4100.4|4100.9|4099.4|819
1623345000000|2021-06-10 17:10:00|4101.9|4100.4|4100.9|4099.4|4101.9|4100.4|4100.9|4099.4|740
1623345300000|2021-06-10 17:15:00|4101.9|4100.4|4101.9|4100.4|4101.9|4100.4|4100.9|4099.4|1037
1623345600000|2021-06-10 17:20:00|4100.9|4099.4|4100.9|4099.4|4101.9|4100.4|4099.9|4098.4|573
1623345900000|2021-06-10 17:25:00|4099.9|4098.4|4099.9|4098.4|4100.9|4099.4|4099.9|4098.4|430
1623346200000|2021-06-10 17:30:00|4098.9|4097.4|4099.9|4098.4|4099.9|4098.4|4098.9|4097.4|1045
1623346500000|2021-06-10 17:35:00|4100.9|4099.4|4100.9|4099.4|4100.9|4099.4|4100.9|4099.4|93
1623346800000|2021-06-10 17:40:00|4101.9|4100.4|4101.9|4100.4|4101.9|4100.4|4101.9|4100.4|451
1623347100000|2021-06-10 17:45:00|4102.9|4101.4|4101.9|4100.4|4102.9|4101.4|4101.9|4100.4|614
1623347400000|2021-06-10 17:50:00|4102.9|4101.4|4102.9|4101.4|4102.9|4101.4|4101.9|4100.4|1305
1623347700000|2021-06-10 17:55:00|||||||||103
1623348000000|2021-06-10 18:00:00|4103.9|4102.4|4103.9|4102.4|4103.9|4102.4|4103.9|4102.4|210
1623348300000|2021-06-10 18:05:00|4102.9|4101.4|4103.9|4102.4|4103.9|4102.4|4102.9|4101.4|446
1623348600000|2021-06-10 18:10:00|4102.9|4101.4|4102.9|4101.4|4102.9|4101.4|4102.9|4101.4|945
1623348900000|2021-06-10 18:15:00|||||||||69
1623349200000|2021-06-10 18:20:00|4103.9|4102.4|4102.9|4101.4|4103.9|4102.4|4102.9|4101.4|1354
1623349500000|2021-06-10 18:25:00|4103.9|4102.4|4103.9|4102.4|4103.9|4102.4|4102.9|4101.4|654
1623349800000|2021-06-10 18:30:00|4102.9|4101.4|4103.9|4102.4|4103.9|4102.4|4102.9|4101.4|399
1623350100000|2021-06-10 18:35:00|4102.9|4101.4|4103.9|4102.4|4103.9|4102.4|4102.9|4101.4|600
1623350400000|2021-06-10 18:40:00|4104.9|4103.4|4103.9|4102.4|4104.9|4103.4|4103.9|4102.4|1141
1623350700000|2021-06-10 18:45:00|4102.9|4101.4|4104.9|4103.4|4104.9|4103.4|4102.9|4101.4|1232
1623351000000|2021-06-10 18:50:00|4105.9|4104.4|4105.9|4104.4|4105.9|4104.4|4105.9|4104.4|868
1623351300000|2021-06-10 18:55:00|||||||||31
1623351600000|2021-06-10 19:00:00|4104.9|4103.4|4104.9|4103.4|4105.9|4104.4|4104.9|4103.4|2117
1623351900000|2021-06-10 19:05:00|4103.9|4102.4|4104.9|4103.4|4104.9|4103.4|4103.9|4102.4|1302
1623352200000|2021-06-10 19:10:00|4105.9|4104.4|4103.9|4102.4|4105.9|4104.4|4103.9|4102.4|819
1623352500000|2021-06-10 19:15:00|||||||||154
1623352800000|2021-06-10 19:20:00|4102.9|4101.4|4103.9|4102.4|4103.9|4102.4|4102.9|4101.4|1135
1623353100000|2021-06-10 19:25:00|4102.9|4101.4|4102.9|4101.4|4102.9|4101.4|4101.9|4100.4|808
1623353400000|2021-06-10 19:30:00|4103.9|4102.4|4102.9|4101.4|4103.9|4102.4|4101.9|4100.4|1209
1623353700000|2021-06-10 19:35:00|4101.9|4100.4|4101.9|4100.4|4102.9|4101.4|4101.9|4100.4|603
1623354000000|2021-06-10 19:40:00|4102.9|4101.4|4101.9|4100.4|4102.9|4101.4|4101.9|4100.4|496
1623354300000|2021-06-10 19:45:00|4102.9|4101.4|4101.9|4100.4|4102.9|4101.4|4100.9|4099.4|3944
1623354600000|2021-06-10 19:50:00|4102.9|4101.4|4101.9|4100.4|4103.9|4102.4|4101.9|4100.4|2310
1623354900000|2021-06-10 19:55:00|4102.9|4101.4|4103.9|4102.4|4104.9|4103.4|4101.9|4100.4|6640
1623355200000|2021-06-10 20:00:00|4104.75|4101.75|4105.35|4102.35|4106.25|4103.25|4104.55|4101.55|26361
1623355500000|2021-06-10 20:05:00|4105.65|4102.65|4105.15|4102.15|4105.65|4102.65|4104.75|4101.75|0
1623355800000|2021-06-10 20:10:00|4105.05|4102.05|4103.55|4100.55|4105.15|4102.15|4102.95|4099.95|0
1623356100000|2021-06-10 20:15:00|4103.65|4100.65|4103.55|4100.55|4103.95|4100.95|4103.15|4100.15|0
1623356400000|2021-06-10 20:20:00|4103.65|4100.65|4103.55|4100.55|4103.65|4100.65|4103.15|4100.15|0
1623356700000|2021-06-10 20:25:00|4103.65|4100.65|4103.75|4100.75|4104.15|4101.15|4103.65|4100.65|0
1623357000000|2021-06-10 20:30:00|4103.55|4100.55|4104.85|4101.85|4105.05|4102.05|4103.55|4100.55|0
1623357300000|2021-06-10 20:35:00|4105.05|4102.05|4105.25|4102.25|4105.45|4102.45|4104.85|4101.85|0
1623357600000|2021-06-10 20:40:00|4105.45|4102.45|4105.25|4102.25|4105.45|4102.45|4105.05|4102.05|0
1623357900000|2021-06-10 20:45:00|4105.05|4102.05|4105.45|4102.45|4105.45|4102.45|4105.05|4102.05|0
1623358200000|2021-06-10 20:50:00|4105.25|4102.25|4105.25|4102.25|4105.45|4102.45|4105.25|4102.25|0
1623358500000|2021-06-10 20:55:00|4105.05|4102.05|4105.25|4102.25|4105.45|4102.45|4104.85|4101.85|0
1623358800000|2021-06-10 21:00:00|4105.05|4102.05|4105.05|4102.05|4105.25|4102.25|4105.05|4102.05|0
1623359100000|2021-06-10 21:05:00|4105.15|4102.15|4104.85|4101.85|4105.15|4102.15|4104.85|4101.85|0
1623359400000|2021-06-10 21:10:00|4104.95|4101.95|4104.95|4101.95|4105.15|4102.15|4104.65|4101.65|0
1623359700000|2021-06-10 21:15:00|4105.05|4102.05|4105.45|4102.45|4105.45|4102.45|4105.05|4102.05|0
1623361500000|2021-06-10 21:45:00|4105.35|4102.35|4105.35|4102.35|4105.35|4102.35|4105.35|4102.35|0
1623361800000|2021-06-10 21:50:00|4105.45|4102.45|4105.55|4102.55|4105.65|4102.65|4105.45|4102.45|0
1623362100000|2021-06-10 21:55:00|4105.65|4102.65|4105.65|4102.65|4105.65|4102.65|4105.55|4102.55|0
1623362400000|2021-06-10 22:00:00|4105.75|4102.75|4105.35|4102.35|4105.75|4102.75|4104.95|4101.95|0
1623362700000|2021-06-10 22:05:00|4105.65|4102.65|4105.85|4102.85|4105.85|4102.85|4105.35|4102.35|0
1623363000000|2021-06-10 22:10:00|4105.35|4102.35|4105.05|4102.05|4105.35|4102.35|4105.05|4102.05|0
1623363300000|2021-06-10 22:15:00|4105.15|4102.15|4104.55|4101.55|4105.15|4102.15|4104.55|4101.55|0
1623363600000|2021-06-10 22:20:00|4104.75|4101.75|4105.35|4102.35|4105.35|4102.35|4104.75|4101.75|0
1623363900000|2021-06-10 22:25:00|4105.15|4102.15|4105.15|4102.15|4105.15|4102.15|4104.75|4101.75|0
1623364200000|2021-06-10 22:30:00|4105.35|4102.35|4104.95|4101.95|4105.35|4102.35|4104.75|4101.75|0
1623364500000|2021-06-10 22:35:00|4104.75|4101.75|4104.95|4101.95|4105.15|4102.15|4104.75|4101.75|0
1623364800000|2021-06-10 22:40:00|4104.75|4101.75|4104.55|4101.55|4104.75|4101.75|4104.45|4101.45|0
1623365100000|2021-06-10 22:45:00|4104.45|4101.45|4104.85|4101.85|4104.95|4101.95|4104.35|4101.35|0
1623365400000|2021-06-10 22:50:00|4104.75|4101.75|4104.95|4101.95|4104.95|4101.95|4104.75|4101.75|0
1623365700000|2021-06-10 22:55:00|4104.75|4101.75|4104.75|4101.75|4104.75|4101.75|4104.75|4101.75|0
1623366000000|2021-06-10 23:00:00|4104.95|4101.95|4104.75|4101.75|4104.95|4101.95|4104.55|4101.55|0
1623366300000|2021-06-10 23:05:00|4104.85|4101.85|4104.95|4101.95|4104.95|4101.95|4104.75|4101.75|0
1623366600000|2021-06-10 23:10:00|4104.75|4101.75|4104.05|4101.05|4104.95|4101.95|4104.05|4101.05|0
1623366900000|2021-06-10 23:15:00|4104.35|4101.35|4104.75|4101.75|4104.75|4101.75|4104.35|4101.35|0
1623367200000|2021-06-10 23:20:00|4104.65|4101.65|4104.05|4101.05|4104.65|4101.65|4103.85|4100.85|0
1623367500000|2021-06-10 23:25:00|4104.35|4101.35|4105.15|4102.15|4105.15|4102.15|4104.15|4101.15|0
1623367800000|2021-06-10 23:30:00|4105.05|4102.05|4105.35|4102.35|4105.35|4102.35|4104.95|4101.95|0
1623368100000|2021-06-10 23:35:00|4105.25|4102.25|4105.15|4102.15|4105.35|4102.35|4104.95|4101.95|0
1623368400000|2021-06-10 23:40:00|4105.05|4102.05|4104.35|4101.35|4105.05|4102.05|4104.05|4101.05|0
1623368700000|2021-06-10 23:45:00|4104.55|4101.55|4104.95|4101.95|4105.35|4102.35|4104.35|4101.35|0
1623369000000|2021-06-10 23:50:00|4104.85|4101.85|4103.85|4100.85|4105.15|4102.15|4103.45|4100.45|0
1623369300000|2021-06-10 23:55:00|4103.65|4100.65|4104.05|4101.05|4104.05|4101.05|4103.45|4100.45|0
1623369600000|2021-06-11 00:00:00|4104.45|4101.45|4103.85|4100.85|4104.55|4101.55|4102.95|4099.95|0
1623369900000|2021-06-11 00:05:00|4103.75|4100.75|4105.85|4102.85|4106.05|4103.05|4103.65|4100.65|0
1623370200000|2021-06-11 00:10:00|4105.95|4102.95|4105.85|4102.85|4106.05|4103.05|4105.35|4102.35|0
1623370500000|2021-06-11 00:15:00|4105.95|4102.95|4105.15|4103.15|4106.25|4103.25|4103.15|4101.15|142
1623370800000|2021-06-11 00:20:00|4106.15|4104.15|4103.15|4101.15|4106.15|4104.15|4103.15|4101.15|156
1623371100000|2021-06-11 00:25:00|4102.15|4100.15|4102.15|4100.15|4104.15|4102.15|4101.15|4099.15|538
1623371400000|2021-06-11 00:30:00|4101.15|4099.15|4101.65|4099.65|4103.15|4101.15|4101.15|4099.15|185
1623371700000|2021-06-11 00:35:00|4101.15|4099.15|4101.15|4099.15|4102.15|4100.15|4100.15|4098.15|278
1623372000000|2021-06-11 00:40:00|4102.15|4100.15|4103.15|4101.15|4103.15|4101.15|4102.15|4100.15|27
1623372300000|2021-06-11 00:45:00|4102.15|4100.15|4103.15|4101.15|4103.15|4101.15|4102.15|4100.15|60
1623372600000|2021-06-11 00:50:00|||||||||11
1623372900000|2021-06-11 00:55:00|4104.15|4102.15|4105.15|4103.15|4105.15|4103.15|4103.15|4101.15|259
1623373200000|2021-06-11 01:00:00|4106.15|4104.15|4105.15|4103.15|4106.15|4104.15|4105.15|4103.15|63
1623373500000|2021-06-11 01:05:00|4104.15|4102.15|4105.15|4103.15|4105.15|4103.15|4104.15|4102.15|137
1623373800000|2021-06-11 01:10:00|||||||||8
1623374100000|2021-06-11 01:15:00|4106.15|4104.15|4107.15|4105.15|4107.15|4105.15|4106.15|4104.15|105
1623374400000|2021-06-11 01:20:00|4106.15|4104.15|4106.15|4104.15|4107.15|4105.15|4105.15|4103.15|154
1623374700000|2021-06-11 01:25:00|4107.15|4105.15|4106.15|4104.15|4107.15|4105.15|4106.15|4104.15|61
1623375000000|2021-06-11 01:30:00|4106.65|4104.65|4106.15|4104.15|4107.15|4105.15|4105.15|4103.15|101
1623375300000|2021-06-11 01:35:00|4106.65|4104.65|4107.15|4105.15|4107.15|4105.15|4106.15|4104.15|242
1623375600000|2021-06-11 01:40:00|4106.15|4104.15|4106.15|4104.15|4106.15|4104.15|4106.15|4104.15|146
1623375900000|2021-06-11 01:45:00|4107.15|4105.15|4106.15|4104.15|4107.15|4105.15|4106.15|4104.15|68
1623376200000|2021-06-11 01:50:00|||||||||42
1623376500000|2021-06-11 01:55:00|||||||||17
1623376800000|2021-06-11 02:00:00|4105.15|4103.15|4104.15|4102.15|4105.15|4103.15|4104.15|4102.15|217
1623377100000|2021-06-11 02:05:00|4103.15|4101.15|4102.15|4100.15|4103.15|4101.15|4102.15|4100.15|73
1623377400000|2021-06-11 02:10:00|4103.15|4101.15|4103.15|4101.15|4103.15|4101.15|4103.15|4101.15|88
1623377700000|2021-06-11 02:15:00|4104.15|4102.15|4104.15|4102.15|4104.15|4102.15|4103.15|4101.15|244
1623378000000|2021-06-11 02:20:00|||||||||4
1623378300000|2021-06-11 02:25:00|4105.15|4103.15|4104.15|4102.15|4105.15|4103.15|4104.15|4102.15|84
1623378600000|2021-06-11 02:30:00|4103.15|4101.15|4104.15|4102.15|4104.15|4102.15|4103.15|4101.15|126
1623378900000|2021-06-11 02:35:00|4103.15|4101.15|4103.15|4101.15|4104.15|4102.15|4103.15|4101.15|62
1623379200000|2021-06-11 02:40:00|4104.15|4102.15|4103.15|4101.15|4104.15|4102.15|4103.15|4101.15|38
1623379500000|2021-06-11 02:45:00|4104.15|4102.15|4104.15|4102.15|4104.15|4102.15|4104.15|4102.15|61
1623379800000|2021-06-11 02:50:00|||||||||7
1623380100000|2021-06-11 02:55:00|||||||||14
1623380400000|2021-06-11 03:00:00|4105.15|4103.15|4105.15|4103.15|4105.15|4103.15|4105.15|4103.15|112
1623380700000|2021-06-11 03:05:00|4104.15|4102.15|4104.15|4102.15|4104.15|4102.15|4104.15|4102.15|108
1623381000000|2021-06-11 03:10:00|||||||||31
1623381300000|2021-06-11 03:15:00|||||||||27
1623381600000|2021-06-11 03:20:00|4105.15|4103.15|4105.15|4103.15|4105.15|4103.15|4105.15|4103.15|76
1623381900000|2021-06-11 03:25:00|||||||||41
1623382200000|2021-06-11 03:30:00|||||||||5
1623382500000|2021-06-11 03:35:00|||||||||31
1623382800000|2021-06-11 03:40:00|||||||||7
1623383100000|2021-06-11 03:45:00|4106.15|4104.15|4106.15|4104.15|4106.15|4104.15|4106.15|4104.15|93
1623383700000|2021-06-11 03:55:00|||||||||11
1623384000000|2021-06-11 04:00:00|4105.15|4103.15|4105.15|4103.15|4105.15|4103.15|4105.15|4103.15|256
1623384300000|2021-06-11 04:05:00|4106.15|4104.15|4106.15|4104.15|4106.15|4104.15|4106.15|4104.15|75
1623384600000|2021-06-11 04:10:00|4105.15|4103.15|4105.15|4103.15|4105.15|4103.15|4105.15|4103.15|184
1623384900000|2021-06-11 04:15:00|4106.15|4104.15|4106.15|4104.15|4106.15|4104.15|4105.15|4103.15|95
1623385500000|2021-06-11 04:25:00|4105.65|4103.65|4106.15|4104.15|4106.15|4104.15|4105.15|4103.15|72
1623385800000|2021-06-11 04:30:00|||||||||6
1623386100000|2021-06-11 04:35:00|||||||||21
1623386400000|2021-06-11 04:40:00|||||||||5
1623386700000|2021-06-11 04:45:00|||||||||1
1623387000000|2021-06-11 04:50:00|4105.15|4103.15|4105.15|4103.15|4105.15|4103.15|4105.15|4103.15|82
1623387300000|2021-06-11 04:55:00|4106.15|4104.15|4106.15|4104.15|4106.15|4104.15|4106.15|4104.15|3
1623387600000|2021-06-11 05:00:00|4105.15|4103.15|4106.15|4104.15|4106.15|4104.15|4105.15|4103.15|70
1623387900000|2021-06-11 05:05:00|||||||||4
1623388200000|2021-06-11 05:10:00|||||||||4
1623388500000|2021-06-11 05:15:00|4105.15|4103.15|4105.15|4103.15|4106.15|4104.15|4105.15|4103.15|231
1623388800000|2021-06-11 05:20:00|||||||||101
1623389100000|2021-06-11 05:25:00|||||||||39
1623389400000|2021-06-11 05:30:00|||||||||1
1623389700000|2021-06-11 05:35:00|4106.15|4104.15|4106.15|4104.15|4106.15|4104.15|4106.15|4104.15|127
1623390000000|2021-06-11 05:40:00|||||||||3
1623390300000|2021-06-11 05:45:00|||||||||327
1623390600000|2021-06-11 05:50:00|||||||||14
1623390900000|2021-06-11 05:55:00|4107.15|4105.15|4106.15|4104.15|4107.15|4105.15|4106.15|4104.15|512
1623391200000|2021-06-11 06:00:00|4105.9|4104.4|4101.9|4100.4|4106.9|4105.4|4101.9|4100.4|1874
1623391500000|2021-06-11 06:05:00|4102.4|4100.9|4102.9|4101.4|4102.9|4101.4|4101.9|4100.4|683
1623391800000|2021-06-11 06:10:00|4101.9|4100.4|4099.9|4098.4|4101.9|4100.4|4099.9|4098.4|719
1623392100000|2021-06-11 06:15:00|4100.9|4099.4|4100.4|4098.9|4101.9|4100.4|4099.9|4098.4|1028
1623392400000|2021-06-11 06:20:00|4100.9|4099.4|4098.9|4097.4|4100.9|4099.4|4098.9|4097.4|498
1623392700000|2021-06-11 06:25:00|4099.9|4098.4|4100.9|4099.4|4100.9|4099.4|4098.9|4097.4|671
1623393000000|2021-06-11 06:30:00|4101.4|4099.9|4101.9|4100.4|4102.9|4101.4|4100.9|4099.4|1017
1623393300000|2021-06-11 06:35:00|4101.4|4099.9|4102.9|4101.4|4102.9|4101.4|4100.9|4099.4|736
1623393600000|2021-06-11 06:40:00|4102.4|4100.9|4100.9|4099.4|4102.9|4101.4|4100.9|4099.4|1463
1623393900000|2021-06-11 06:45:00|4101.9|4100.4|4101.9|4100.4|4101.9|4100.4|4100.9|4099.4|6859
1623394200000|2021-06-11 06:50:00|4101.4|4099.9|4101.9|4100.4|4101.9|4100.4|4101.4|4099.9|710
1623394500000|2021-06-11 06:55:00|4102.4|4100.9|4104.9|4103.4|4104.9|4103.4|4102.4|4100.9|1759
1623394800000|2021-06-11 07:00:00|4103.9|4102.4|4100.9|4099.4|4104.9|4103.4|4099.9|4098.4|9622
1623395100000|2021-06-11 07:05:00|4099.9|4098.4|4100.9|4099.4|4100.9|4099.4|4098.9|4097.4|5282
1623395400000|2021-06-11 07:10:00|4099.9|4098.4|4099.9|4098.4|4101.9|4100.4|4099.9|4098.4|5521
1623395700000|2021-06-11 07:15:00|4098.9|4097.4|4101.9|4100.4|4101.9|4100.4|4098.9|4097.4|7195
1623396000000|2021-06-11 07:20:00|4100.9|4099.4|4104.9|4103.4|4105.9|4104.4|4100.9|4099.4|7221
1623396300000|2021-06-11 07:25:00|4103.9|4102.4|4105.9|4104.4|4106.9|4105.4|4103.9|4102.4|4350
1623396600000|2021-06-11 07:30:00|4106.9|4105.4|4105.9|4104.4|4106.9|4105.4|4104.9|4103.4|2067
1623396900000|2021-06-11 07:35:00|4106.9|4105.4|4104.9|4103.4|4106.9|4105.4|4103.9|4102.4|5416
1623397200000|2021-06-11 07:40:00|4104.46|4102.96|4107.46|4105.96|4107.46|4105.96|4103.46|4101.96|4764
1623397500000|2021-06-11 07:45:00|4106.46|4104.96|4107.46|4105.96|4107.46|4105.96|4106.46|4104.96|2081
1623397800000|2021-06-11 07:50:00|4106.46|4104.96|4104.46|4102.96|4107.46|4105.96|4104.46|4102.96|4095
1623398100000|2021-06-11 07:55:00|4105.46|4103.96|4103.46|4101.96|4105.46|4103.96|4103.46|4101.96|3850
1623398400000|2021-06-11 08:00:00|4104.46|4102.96|4104.46|4102.96|4105.46|4103.96|4104.46|4102.96|29252
1623398700000|2021-06-11 08:05:00|4105.46|4103.96|4106.46|4104.96|4106.46|4104.96|4104.46|4102.96|13250
1623399000000|2021-06-11 08:10:00|4107.46|4105.96|4106.46|4104.96|4107.46|4105.96|4106.46|4104.96|7095
1623399300000|2021-06-11 08:15:00|4107.46|4105.96|4107.46|4105.96|4108.46|4106.96|4106.46|4104.96|10595
1623399600000|2021-06-11 08:20:00|4106.46|4104.96|4105.46|4103.96|4107.46|4105.96|4105.46|4103.96|2846
1623399900000|2021-06-11 08:25:00|4106.46|4104.96|4106.46|4104.96|4106.46|4104.96|4105.46|4103.96|1045
1623400200000|2021-06-11 08:30:00|4105.46|4103.96|4105.46|4103.96|4107.46|4105.96|4104.46|4102.96|6954
1623400500000|2021-06-11 08:35:00|4106.46|4104.96|4107.46|4105.96|4107.46|4105.96|4106.46|4104.96|3230
1623400800000|2021-06-11 08:40:00|4108.46|4106.96|4107.46|4105.96|4108.46|4106.96|4107.46|4105.96|7667
1623401100000|2021-06-11 08:45:00|4108.46|4106.96|4108.46|4106.96|4108.46|4106.96|4107.46|4105.96|33650
1623401400000|2021-06-11 08:50:00|4107.46|4105.96|4106.46|4104.96|4108.46|4106.96|4106.46|4104.96|2824
1623401700000|2021-06-11 08:55:00|4107.46|4105.96|4107.46|4105.96|4108.46|4106.96|4107.46|4105.96|960
1623402000000|2021-06-11 09:00:00|4108.46|4106.96|4108.46|4106.96|4109.46|4107.96|4108.46|4106.96|1714
1623402300000|2021-06-11 09:05:00|4109.46|4107.96|4108.46|4106.96|4109.46|4107.96|4108.46|4106.96|3259
1623402600000|2021-06-11 09:10:00|4107.46|4105.96|4107.46|4105.96|4108.46|4106.96|4107.46|4105.96|1830
1623402900000|2021-06-11 09:15:00|4108.46|4106.96|4107.46|4105.96|4108.46|4106.96|4106.46|4104.96|6972
1623403200000|2021-06-11 09:20:00|4108.46|4106.96|4109.46|4107.96|4109.46|4107.96|4107.46|4105.96|6443
1623403500000|2021-06-11 09:25:00|4110.46|4108.96|4110.46|4108.96|4110.46|4108.96|4109.46|4107.96|3964
1623403800000|2021-06-11 09:30:00|4109.46|4107.96|4108.46|4106.96|4109.46|4107.96|4108.46|4106.96|5303
1623404100000|2021-06-11 09:35:00|4109.46|4107.96|4110.46|4108.96|4110.46|4108.96|4109.46|4107.96|2425
1623404400000|2021-06-11 09:40:00|4109.46|4107.96|4111.46|4109.96|4111.46|4109.96|4109.46|4107.96|3156
1623404700000|2021-06-11 09:45:00|4110.46|4108.96|4109.46|4107.96|4110.46|4108.96|4109.46|4107.96|8185
1623405000000|2021-06-11 09:50:00|4108.46|4106.96|4109.46|4107.96|4109.46|4107.96|4108.46|4106.96|4521
1623405300000|2021-06-11 09:55:00|4110.46|4108.96|4109.46|4107.96|4111.46|4109.96|4108.46|4106.96|7459
1623405600000|2021-06-11 10:00:00|4110.46|4108.96|4110.46|4108.96|4110.46|4108.96|4109.46|4107.96|2227
1623405900000|2021-06-11 10:05:00|4109.46|4107.96|4111.46|4109.96|4111.46|4109.96|4109.46|4107.96|1715
1623406200000|2021-06-11 10:10:00|4110.46|4108.96|4110.46|4108.96|4111.46|4109.96|4110.46|4108.96|1258
1623406500000|2021-06-11 10:15:00|4111.46|4109.96|4112.46|4110.96|4112.46|4110.96|4111.46|4109.96|2003
1623406800000|2021-06-11 10:20:00|4113.46|4111.96|4113.46|4111.96|4114.46|4112.96|4113.46|4111.96|3174
1623407100000|2021-06-11 10:25:00|4112.46|4110.96|4113.46|4111.96|4113.46|4111.96|4112.46|4110.96|10586
1623407400000|2021-06-11 10:30:00|4114.46|4112.96|4114.46|4112.96|4114.46|4112.96|4114.46|4112.96|26314
1623407700000|2021-06-11 10:35:00|4115.46|4113.96|4115.46|4113.96|4116.46|4114.96|4115.46|4113.96|5362
1623408000000|2021-06-11 10:40:00|4116.46|4114.96|4116.46|4114.96|4116.46|4114.96|4115.46|4113.96|1253
1623408300000|2021-06-11 10:45:00|4117.46|4115.96|4117.46|4115.96|4117.46|4115.96|4117.46|4115.96|5522
1623408600000|2021-06-11 10:50:00|4118.46|4116.96|4119.46|4117.96|4119.46|4117.96|4118.46|4116.96|6018
1623408900000|2021-06-11 10:55:00|4120.46|4118.96|4123.46|4121.96|4124.46|4122.96|4120.46|4118.96|13150
1623409200000|2021-06-11 11:00:00|4122.46|4120.96|4124.46|4122.96|4124.46|4122.96|4122.46|4120.96|5733
1623409500000|2021-06-11 11:05:00|4125.46|4123.96|4123.46|4121.96|4126.46|4124.96|4123.46|4121.96|11003
1623409800000|2021-06-11 11:10:00|4124.46|4122.96|4121.46|4119.96|4124.46|4122.96|4120.46|4118.96|3902
1623410100000|2021-06-11 11:15:00|4120.96|4119.46|4119.46|4117.96|4121.46|4119.96|4119.46|4117.96|18015
1623410400000|2021-06-11 11:20:00|4120.46|4118.96|4118.46|4116.96|4120.46|4118.96|4118.46|4116.96|6357
1623410700000|2021-06-11 11:25:00|4117.96|4116.46|4118.46|4116.96|4118.46|4116.96|4117.46|4115.96|3293
1623411000000|2021-06-11 11:30:00|4119.46|4117.96|4119.46|4117.96|4120.46|4118.96|4118.46|4116.96|11015
1623411300000|2021-06-11 11:35:00|4118.46|4116.96|4117.46|4115.96|4119.46|4117.96|4117.46|4115.96|975
1623411600000|2021-06-11 11:40:00|4117.31|4115.81|4118.31|4116.81|4119.31|4117.81|4117.31|4115.81|5855
1623411900000|2021-06-11 11:45:00|4119.31|4117.81|4116.31|4114.81|4119.31|4117.81|4116.31|4114.81|2765
1623412200000|2021-06-11 11:50:00|4115.31|4113.81|4114.31|4112.81|4115.31|4113.81|4114.31|4112.81|3358
1623412500000|2021-06-11 11:55:00|4115.31|4113.81|4117.31|4115.81|4117.31|4115.81|4115.31|4113.81|3297
1623412800000|2021-06-11 12:00:00|4118.31|4116.81|4119.31|4117.81|4119.31|4117.81|4118.31|4116.81|2144
1623413100000|2021-06-11 12:05:00|4120.31|4118.81|4120.31|4118.81|4120.31|4118.81|4119.31|4117.81|1577
1623413400000|2021-06-11 12:10:00|4119.31|4117.81|4119.31|4117.81|4121.31|4119.81|4119.31|4117.81|3416
1623413700000|2021-06-11 12:15:00|4118.31|4116.81|4118.31|4116.81|4119.31|4117.81|4118.31|4116.81|5245
1623414000000|2021-06-11 12:20:00|4119.31|4117.81|4119.31|4117.81|4119.31|4117.81|4118.31|4116.81|1838
1623414300000|2021-06-11 12:25:00|4120.31|4118.81|4120.31|4118.81|4121.31|4119.81|4119.31|4117.81|2161
1623414600000|2021-06-11 12:30:00|4121.31|4119.81|4121.31|4119.81|4121.31|4119.81|4120.31|4118.81|3801
1623414900000|2021-06-11 12:35:00|4120.31|4118.81|4121.31|4119.81|4121.31|4119.81|4120.31|4118.81|5121
1623415200000|2021-06-11 12:40:00|4122.31|4120.81|4120.31|4118.81|4122.31|4120.81|4120.31|4118.81|4632
1623415500000|2021-06-11 12:45:00|4119.31|4117.81|4120.31|4118.81|4120.31|4118.81|4119.31|4117.81|5857
1623415800000|2021-06-11 12:50:00|4121.31|4119.81|4120.31|4118.81|4121.31|4119.81|4120.31|4118.81|7367
1623416100000|2021-06-11 12:55:00|4121.31|4119.81|4124.31|4122.81|4124.31|4122.81|4121.31|4119.81|4143
1623416400000|2021-06-11 13:00:00|4123.31|4121.81|4127.31|4125.81|4127.31|4125.81|4123.31|4121.81|5515
1623416700000|2021-06-11 13:05:00|4126.31|4124.81|4128.31|4126.81|4128.31|4126.81|4126.31|4124.81|3801
1623417000000|2021-06-11 13:10:00|4127.31|4125.81|4126.31|4124.81|4127.31|4125.81|4125.31|4123.81|3389
1623417300000|2021-06-11 13:15:00|4125.31|4123.81|4124.31|4122.81|4125.31|4123.81|4124.31|4122.81|5143
1623417600000|2021-06-11 13:20:00|4123.31|4121.81|4124.31|4122.81|4124.31|4122.81|4123.31|4121.81|2546
1623417900000|2021-06-11 13:25:00|4123.31|4121.81|4125.31|4123.81|4125.31|4123.81|4123.31|4121.81|12346
1623418200000|2021-06-11 13:30:00|4124.31|4122.81|4125.31|4123.81|4126.31|4124.81|4124.31|4122.81|11110
1623418500000|2021-06-11 13:35:00|4126.31|4124.81|4126.31|4124.81|4127.31|4125.81|4125.31|4123.81|14025
1623418800000|2021-06-11 13:40:00|4127.31|4125.81|4126.31|4124.81|4129.31|4127.81|4126.31|4124.81|4741
1623419100000|2021-06-11 13:45:00|4125.31|4123.81|4125.31|4123.81|4127.31|4125.81|4125.31|4123.81|5467
1623419400000|2021-06-11 13:50:00|4126.31|4124.81|4126.31|4124.81|4128.31|4126.81|4125.31|4123.81|5279
1623419700000|2021-06-11 13:55:00|4125.31|4123.81|4125.31|4123.81|4126.31|4124.81|4123.31|4121.81|9198
1623420000000|2021-06-11 14:00:00|4126.31|4124.81|4126.31|4124.81|4128.31|4126.81|4125.31|4123.81|25602
1623420300000|2021-06-11 14:05:00|4125.31|4123.81|4126.31|4124.81|4126.31|4124.81|4125.31|4123.81|69244
1623420600000|2021-06-11 14:10:00|4126.23|4124.73|4125.23|4123.73|4127.23|4125.73|4124.23|4122.73|9175
1623420900000|2021-06-11 14:15:00|4124.23|4122.73|4125.23|4123.73|4126.23|4124.73|4124.23|4122.73|3216
1623421200000|2021-06-11 14:20:00|4124.23|4122.73|4123.23|4121.73|4124.23|4122.73|4122.23|4120.73|3750
1623421500000|2021-06-11 14:25:00|4122.23|4120.73|4128.23|4126.73|4128.23|4126.73|4122.23|4120.73|10886
1623421800000|2021-06-11 14:30:00|4127.23|4125.73|4128.23|4126.73|4129.23|4127.73|4127.23|4125.73|9457
1623422100000|2021-06-11 14:35:00|4127.23|4125.73|4128.23|4126.73|4128.23|4126.73|4126.23|4124.73|14632
1623422400000|2021-06-11 14:40:00|4127.23|4125.73|4128.23|4126.73|4129.23|4127.73|4127.23|4125.73|6863
1623422700000|2021-06-11 14:45:00|4127.23|4125.73|4126.23|4124.73|4127.23|4125.73|4126.23|4124.73|28517
1623423000000|2021-06-11 14:50:00|4125.23|4123.73|4125.23|4123.73|4126.23|4124.73|4123.23|4121.73|33872
1623423300000|2021-06-11 14:55:00|4124.73|4123.23|4122.23|4120.73|4125.23|4123.73|4122.23|4120.73|26338
1623423600000|2021-06-11 15:00:00|4123.23|4121.73|4121.23|4119.73|4123.23|4121.73|4120.23|4118.73|15823
1623423900000|2021-06-11 15:05:00|4122.23|4120.73|4123.23|4121.73|4123.23|4121.73|4121.23|4119.73|14425
1623424200000|2021-06-11 15:10:00|4124.23|4122.73|4124.23|4122.73|4124.23|4122.73|4123.23|4121.73|7371
1623424500000|2021-06-11 15:15:00|4125.23|4123.73|4126.23|4124.73|4127.23|4125.73|4124.23|4122.73|27099
1623424800000|2021-06-11 15:20:00|4127.23|4125.73|4126.23|4124.73|4127.23|4125.73|4126.23|4124.73|6352
1623425100000|2021-06-11 15:25:00|4127.23|4125.73|4127.23|4125.73|4128.23|4126.73|4126.23|4124.73|19717
1623425400000|2021-06-11 15:30:00|4126.23|4124.73|4127.23|4125.73|4129.23|4127.73|4126.23|4124.73|37656
1623425700000|2021-06-11 15:35:00|4126.23|4124.73|4129.23|4127.73|4130.23|4128.73|4126.23|4124.73|36670
1623426000000|2021-06-11 15:40:00|4130.23|4128.73|4130.23|4128.73|4130.23|4128.73|4129.23|4127.73|9294
1623426300000|2021-06-11 15:45:00|4131.23|4129.73|4132.23|4130.73|4132.23|4130.73|4130.23|4128.73|3300
1623426600000|2021-06-11 15:50:00|4131.23|4129.73|4131.23|4129.73|4131.23|4129.73|4131.23|4129.73|5081
1623426900000|2021-06-11 15:55:00|4130.23|4128.73|4130.23|4128.73|4130.23|4128.73|4130.23|4128.73|1825
1623427200000|2021-06-11 16:00:00|4131.23|4129.73|4131.23|4129.73|4131.23|4129.73|4130.23|4128.73|7238
1623427500000|2021-06-11 16:05:00|4130.23|4128.73|4130.23|4128.73|4130.23|4128.73|4130.23|4128.73|3263
1623427800000|2021-06-11 16:10:00|4129.23|4127.73|4130.23|4128.73|4130.23|4128.73|4129.23|4127.73|1399
1623428100000|2021-06-11 16:15:00|4129.23|4127.73|4129.23|4127.73|4129.23|4127.73|4129.23|4127.73|678
1623428400000|2021-06-11 16:20:00|4128.23|4126.73|4128.23|4126.73|4128.23|4126.73|4128.23|4126.73|936
1623428700000|2021-06-11 16:25:00|||||||||1440
1623429000000|2021-06-11 16:30:00|4129.23|4127.73|4129.23|4127.73|4129.23|4127.73|4128.23|4126.73|1367
1623429300000|2021-06-11 16:35:00|4128.23|4126.73|4128.23|4126.73|4128.23|4126.73|4128.23|4126.73|1242
1623429600000|2021-06-11 16:40:00|4127.23|4125.73|4128.23|4126.73|4128.23|4126.73|4127.23|4125.73|985
1623429900000|2021-06-11 16:45:00|4129.23|4127.73|4129.23|4127.73|4130.23|4128.73|4129.23|4127.73|1609
1623430200000|2021-06-11 16:50:00|4130.23|4128.73|4131.23|4129.73|4131.23|4129.73|4130.23|4128.73|1640
1623430500000|2021-06-11 16:55:00|4130.23|4128.73|4131.23|4129.73|4131.23|4129.73|4130.23|4128.73|1575
1623430800000|2021-06-11 17:00:00|4130.23|4128.73|4130.23|4128.73|4131.23|4129.73|4130.23|4128.73|1147
1623431100000|2021-06-11 17:05:00|4131.23|4129.73|4131.23|4129.73|4131.23|4129.73|4130.23|4128.73|803
1623431400000|2021-06-11 17:10:00|||||||||153
1623431700000|2021-06-11 17:15:00|||||||||331
1623432000000|2021-06-11 17:20:00|||||||||870
1623432300000|2021-06-11 17:25:00|||||||||116
1623432600000|2021-06-11 17:30:00|4132.23|4130.73|4131.23|4129.73|4132.23|4130.73|4131.23|4129.73|923
1623432900000|2021-06-11 17:35:00|||||||||121
1623433200000|2021-06-11 17:40:00|||||||||501
1623433500000|2021-06-11 17:45:00|4132.23|4130.73|4132.23|4130.73|4133.23|4131.73|4132.23|4130.73|818
1623433800000|2021-06-11 17:50:00|||||||||12018
1623434100000|2021-06-11 17:55:00|||||||||926
1623434400000|2021-06-11 18:00:00|||||||||286
1623434700000|2021-06-11 18:05:00|4133.23|4131.73|4133.23|4131.73|4133.23|4131.73|4133.23|4131.73|480
1623435000000|2021-06-11 18:10:00|||||||||5
1623435300000|2021-06-11 18:15:00|4132.23|4130.73|4133.23|4131.73|4133.23|4131.73|4132.23|4130.73|1121
1623435600000|2021-06-11 18:20:00|||||||||34
1623435900000|2021-06-11 18:25:00|4134.23|4132.73|4134.23|4132.73|4134.23|4132.73|4134.23|4132.73|632
1623436200000|2021-06-11 18:30:00|4135.23|4133.73|4135.23|4133.73|4135.23|4133.73|4135.23|4133.73|1738
1623436500000|2021-06-11 18:35:00|||||||||109
1623436800000|2021-06-11 18:40:00|||||||||325
1623437100000|2021-06-11 18:45:00|||||||||214
1623437400000|2021-06-11 18:50:00|4134.23|4132.73|4135.23|4133.73|4135.23|4133.73|4134.23|4132.73|1284
1623437700000|2021-06-11 18:55:00|||||||||45
1623438000000|2021-06-11 19:00:00|4134.23|4132.73|4134.23|4132.73|4135.23|4133.73|4134.23|4132.73|1037
1623438300000|2021-06-11 19:05:00|4133.23|4131.73|4134.23|4132.73|4134.23|4132.73|4133.23|4131.73|846
1623438600000|2021-06-11 19:10:00|4133.23|4131.73|4133.23|4131.73|4133.23|4131.73|4133.23|4131.73|680
1623438900000|2021-06-11 19:15:00|4134.23|4132.73|4134.23|4132.73|4134.23|4132.73|4134.23|4132.73|152
1623439200000|2021-06-11 19:20:00|4135.23|4133.73|4135.23|4133.73|4135.23|4133.73|4134.23|4132.73|772
1623439500000|2021-06-11 19:25:00|4134.23|4132.73|4135.23|4133.73|4135.23|4133.73|4134.23|4132.73|1162
1623439800000|2021-06-11 19:30:00|4134.23|4132.73|4135.23|4133.73|4135.23|4133.73|4134.23|4132.73|635
1623440100000|2021-06-11 19:35:00|||||||||283
1623440400000|2021-06-11 19:40:00|4134.23|4132.73|4134.23|4132.73|4134.23|4132.73|4134.23|4132.73|1654
1623440700000|2021-06-11 19:45:00|4133.73|4132.23|4134.23|4132.73|4135.23|4133.73|4133.23|4131.73|2288
1623441000000|2021-06-11 19:50:00|4135.23|4133.73|4136.23|4134.73|4136.23|4134.73|4135.23|4133.73|2583
1623441300000|2021-06-11 19:55:00|4137.23|4135.73|4141.23|4139.73|4142.23|4140.73|4137.23|4135.73|10209
1623441600000|2021-06-11 20:00:00|4141.58|4138.58|4141.08|4138.08|4142.68|4139.68|4140.48|4137.48|205
1623441900000|2021-06-11 20:05:00|4141.28|4138.28|4141.08|4138.08|4141.28|4138.28|4141.08|4138.08|0
1623442200000|2021-06-11 20:10:00|4141.18|4138.18|4141.08|4138.08|4141.18|4138.18|4140.98|4137.98|0
1623442500000|2021-06-11 20:15:00|4141.18|4138.18|4140.88|4137.88|4141.18|4138.18|4140.88|4137.88|0
1623442800000|2021-06-11 20:20:00|4140.98|4137.98|4141.28|4138.28|4141.38|4138.38|4140.78|4137.78|0
1623443100000|2021-06-11 20:25:00|4141.38|4138.38|4141.38|4138.38|4141.38|4138.38|4140.98|4137.98|0
1623443400000|2021-06-11 20:30:00|4140.98|4137.98|4141.18|4138.18|4141.38|4138.38|4140.98|4137.98|0
1623443700000|2021-06-11 20:35:00|4140.98|4137.98|4141.18|4138.18|4141.18|4138.18|4140.98|4137.98|0
1623444000000|2021-06-11 20:40:00|4140.98|4137.98|4140.98|4137.98|4141.18|4138.18|4140.98|4137.98|0
1623444300000|2021-06-11 20:45:00|4141.18|4138.18|4141.38|4138.38|4141.38|4138.38|4140.98|4137.98|0
1623444600000|2021-06-11 20:50:00|4141.18|4138.18|4141.18|4138.18|4141.38|4138.38|4140.98|4137.98|0
1623444900000|2021-06-11 20:55:00|4140.98|4137.98|4141.18|4138.18|4141.38|4138.38|4140.98|4137.98|0
1623621600000|2021-06-13 22:00:00|4145.98|4142.98|4145.38|4142.38|4146.48|4143.48|4144.88|4141.88|0
1623621900000|2021-06-13 22:05:00|4145.48|4142.48|4144.88|4141.88|4145.78|4142.78|4144.48|4141.48|0
1623622200000|2021-06-13 22:10:00|4144.78|4141.78|4144.88|4141.88|4144.88|4141.88|4144.28|4141.28|0
1623622500000|2021-06-13 22:15:00|4145.08|4142.08|4145.58|4142.58|4146.28|4143.28|4145.08|4142.08|0
1623622800000|2021-06-13 22:20:00|4145.38|4142.38|4145.58|4142.58|4145.78|4142.78|4145.18|4142.18|0
1623623100000|2021-06-13 22:25:00|4145.38|4142.38|4145.18|4142.18|4145.58|4142.58|4144.88|4141.88|0
1623623400000|2021-06-13 22:30:00|4145.38|4142.38|4144.88|4141.88|4145.58|4142.58|4144.88|4141.88|0
1623623700000|2021-06-13 22:35:00|4145.08|4142.08|4144.88|4141.88|4145.08|4142.08|4144.88|4141.88|0
1623624000000|2021-06-13 22:40:00|4145.08|4142.08|4144.88|4141.88|4145.18|4142.18|4144.88|4141.88|0
1623624300000|2021-06-13 22:45:00|4145.18|4142.18|4145.18|4142.18|4145.18|4142.18|4144.88|4141.88|0
1623624600000|2021-06-13 22:50:00|4144.88|4141.88|4145.18|4142.18|4145.18|4142.18|4144.88|4141.88|0
1623624900000|2021-06-13 22:55:00|4145.08|4142.08|4144.88|4141.88|4145.18|4142.18|4144.88|4141.88|0
1623625200000|2021-06-13 23:00:00|4144.78|4141.78|4144.48|4141.48|4144.88|4141.88|4144.48|4141.48|0
1623625500000|2021-06-13 23:05:00|4144.68|4141.68|4144.08|4141.08|4144.68|4141.68|4144.08|4141.08|0
1623625800000|2021-06-13 23:10:00|4143.88|4140.88|4144.08|4141.08|4144.08|4141.08|4143.58|4140.58|0
1623626100000|2021-06-13 23:15:00|4144.28|4141.28|4144.48|4141.48|4144.48|4141.48|4144.08|4141.08|0
1623626400000|2021-06-13 23:20:00|4144.58|4141.58|4145.18|4142.18|4145.18|4142.18|4144.58|4141.58|0
1623626700000|2021-06-13 23:25:00|4145.08|4142.08|4144.48|4141.48|4145.18|4142.18|4144.48|4141.48|0
1623627000000|2021-06-13 23:30:00|4144.68|4141.68|4145.18|4142.18|4145.18|4142.18|4144.28|4141.28|0
1623627300000|2021-06-13 23:35:00|4145.08|4142.08|4145.78|4142.78|4145.78|4142.78|4145.08|4142.08|0
1623627600000|2021-06-13 23:40:00|4145.88|4142.88|4145.78|4142.78|4146.28|4143.28|4145.78|4142.78|0
1623627900000|2021-06-13 23:45:00|4145.58|4142.58|4145.18|4142.18|4145.58|4142.58|4145.08|4142.08|0
1623628200000|2021-06-13 23:50:00|4145.08|4142.08|4144.88|4141.88|4145.38|4142.38|4144.88|4141.88|0
1623628500000|2021-06-13 23:55:00|4145.18|4142.18|4145.18|4142.18|4145.58|4142.58|4144.88|4141.88|0
1623628800000|2021-06-14 00:00:00|4145.28|4142.28|4144.28|4141.28|4147.58|4144.58|4143.88|4140.88|0
1623629100000|2021-06-14 00:05:00|4144.48|4141.48|4143.38|4140.38|4144.68|4141.68|4143.18|4140.18|0
1623629400000|2021-06-14 00:10:00|4143.18|4140.18|4143.38|4140.38|4143.68|4140.68|4143.18|4140.18|0
1623629700000|2021-06-14 00:15:00|4143.28|4140.28|4138.48|4136.48|4143.38|4140.38|4136.98|4134.98|998
1623630000000|2021-06-14 00:20:00|4137.98|4135.98|4137.48|4135.48|4138.48|4136.48|4137.48|4135.48|1617
1623630300000|2021-06-14 00:25:00|4138.48|4136.48|4140.48|4138.48|4140.48|4138.48|4137.48|4135.48|247
1623630600000|2021-06-14 00:30:00|4139.48|4137.48|4140.48|4138.48|4140.48|4138.48|4139.48|4137.48|445
1623630900000|2021-06-14 00:35:00|4141.48|4139.48|4140.48|4138.48|4141.48|4139.48|4140.48|4138.48|142
1623631200000|2021-06-14 00:40:00|4141.48|4139.48|4140.48|4138.48|4141.48|4139.48|4140.48|4138.48|98
1623631500000|2021-06-14 00:45:00|||||||||27
1623631800000|2021-06-14 00:50:00|4139.48|4137.48|4139.48|4137.48|4139.48|4137.48|4139.48|4137.48|114
1623632100000|2021-06-14 00:55:00|4138.48|4136.48|4139.48|4137.48|4140.48|4138.48|4138.48|4136.48|503
1623632400000|2021-06-14 01:00:00|4140.48|4138.48|4138.48|4136.48|4140.48|4138.48|4138.48|4136.48|136
1623632700000|2021-06-14 01:05:00|||||||||32
1623633000000|2021-06-14 01:10:00|4139.48|4137.48|4139.48|4137.48|4139.48|4137.48|4139.48|4137.48|18
1623633300000|2021-06-14 01:15:00|4140.48|4138.48|4139.48|4137.48|4140.48|4138.48|4139.48|4137.48|113
1623633600000|2021-06-14 01:20:00|4139.98|4137.98|4140.48|4138.48|4140.48|4138.48|4139.48|4137.48|111
1623633900000|2021-06-14 01:25:00|4139.48|4137.48|4140.48|4138.48|4140.48|4138.48|4139.48|4137.48|88
1623634200000|2021-06-14 01:30:00|4139.48|4137.48|4139.48|4137.48|4139.48|4137.48|4139.48|4137.48|34
1623634500000|2021-06-14 01:35:00|4140.48|4138.48|4140.48|4138.48|4140.48|4138.48|4140.48|4138.48|209
1623634800000|2021-06-14 01:40:00|||||||||123
1623635100000|2021-06-14 01:45:00|||||||||16
1623635400000|2021-06-14 01:50:00|4139.48|4137.48|4140.48|4138.48|4140.48|4138.48|4139.48|4137.48|228
1623635700000|2021-06-14 01:55:00|||||||||140
1623636000000|2021-06-14 02:00:00|||||||||14
1623636300000|2021-06-14 02:05:00|||||||||142
1623636600000|2021-06-14 02:10:00|||||||||21
1623636900000|2021-06-14 02:15:00|4141.48|4139.48|4141.48|4139.48|4141.48|4139.48|4141.48|4139.48|37
1623637200000|2021-06-14 02:20:00|4141.98|4139.98|4142.48|4140.48|4142.48|4140.48|4141.48|4139.48|129
1623637500000|2021-06-14 02:25:00|||||||||38
1623637800000|2021-06-14 02:30:00|4141.48|4139.48|4141.48|4139.48|4142.48|4140.48|4141.48|4139.48|144
1623638100000|2021-06-14 02:35:00|4142.48|4140.48|4141.48|4139.48|4142.48|4140.48|4141.48|4139.48|103
1623638400000|2021-06-14 02:40:00|4140.48|4138.48|4140.48|4138.48|4141.48|4139.48|4140.48|4138.48|279
1623638700000|2021-06-14 02:45:00|4141.48|4139.48|4141.48|4139.48|4141.48|4139.48|4140.48|4138.48|61
1623639000000|2021-06-14 02:50:00|4142.48|4140.48|4142.48|4140.48|4142.48|4140.48|4142.48|4140.48|51
1623639300000|2021-06-14 02:55:00|||||||||95
1623639900000|2021-06-14 03:05:00|4141.48|4139.48|4141.48|4139.48|4141.48|4139.48|4141.48|4139.48|39
1623640200000|2021-06-14 03:10:00|||||||||4
1623640500000|2021-06-14 03:15:00|||||||||108
1623641400000|2021-06-14 03:30:00|4140.48|4138.48|4140.48|4138.48|4140.48|4138.48|4140.48|4138.48|45
1623641700000|2021-06-14 03:35:00|4141.48|4139.48|4141.48|4139.48|4141.48|4139.48|4141.48|4139.48|61
1623642000000|2021-06-14 03:40:00|4140.48|4138.48|4140.48|4138.48|4140.48|4138.48|4140.48|4138.48|17
1623642300000|2021-06-14 03:45:00|||||||||2
1623642600000|2021-06-14 03:50:00|||||||||1
1623642900000|2021-06-14 03:55:00|||||||||1
1623643500000|2021-06-14 04:05:00|||||||||3
1623643800000|2021-06-14 04:10:00|4141.48|4139.48|4141.48|4139.48|4141.48|4139.48|4140.48|4138.48|87
1623644100000|2021-06-14 04:15:00|4140.48|4138.48|4140.48|4138.48|4140.48|4138.48|4140.48|4138.48|38
1623644400000|2021-06-14 04:20:00|||||||||504
1623644700000|2021-06-14 04:25:00|||||||||192
1623645000000|2021-06-14 04:30:00|||||||||8
1623645300000|2021-06-14 04:35:00|||||||||5
1623645600000|2021-06-14 04:40:00|||||||||1
1623645900000|2021-06-14 04:45:00|||||||||1
1623646200000|2021-06-14 04:50:00|4139.48|4137.48|4139.48|4137.48|4140.48|4138.48|4139.48|4137.48|285
1623646500000|2021-06-14 04:55:00|||||||||82
1623646800000|2021-06-14 05:00:00|4140.48|4138.48|4139.48|4137.48|4140.48|4138.48|4139.48|4137.48|301
1623647100000|2021-06-14 05:05:00|4138.48|4136.48|4138.48|4136.48|4138.48|4136.48|4138.48|4136.48|142
1623647700000|2021-06-14 05:15:00|||||||||89
1623648000000|2021-06-14 05:20:00|4137.48|4135.48|4137.48|4135.48|4137.48|4135.48|4137.48|4135.48|576
1623648300000|2021-06-14 05:25:00|4138.48|4136.48|4138.48|4136.48|4138.48|4136.48|4138.48|4136.48|326
1623648600000|2021-06-14 05:30:00|4137.48|4135.48|4137.48|4135.48|4137.48|4135.48|4137.48|4135.48|61
1623648900000|2021-06-14 05:35:00|||||||||5
1623649200000|2021-06-14 05:40:00|4138.48|4136.48|4138.48|4136.48|4138.48|4136.48|4138.48|4136.48|109
1623649500000|2021-06-14 05:45:00|4137.48|4135.48|4137.48|4135.48|4138.48|4136.48|4137.48|4135.48|341
1623649800000|2021-06-14 05:50:00|4138.48|4136.48|4138.48|4136.48|4138.48|4136.48|4138.48|4136.48|193
1623650100000|2021-06-14 05:55:00|4139.48|4137.48|4138.48|4136.48|4139.48|4137.48|4138.48|4136.48|422
1623650400000|2021-06-14 06:00:00|4138.23|4136.73|4135.23|4133.73|4139.23|4137.73|4135.23|4133.73|1308
1623650700000|2021-06-14 06:05:00|4136.23|4134.73|4137.23|4135.73|4138.23|4136.73|4136.23|4134.73|710
1623651000000|2021-06-14 06:10:00|4136.23|4134.73|4135.23|4133.73|4136.73|4135.23|4135.23|4133.73|837
1623651300000|2021-06-14 06:15:00|4134.23|4132.73|4135.23|4133.73|4136.23|4134.73|4134.23|4132.73|1869
1623651600000|2021-06-14 06:20:00|4134.23|4132.73|4135.23|4133.73|4136.23|4134.73|4134.23|4132.73|1149
1623651900000|2021-06-14 06:25:00|4134.23|4132.73|4135.23|4133.73|4135.23|4133.73|4134.23|4132.73|1313
1623652200000|2021-06-14 06:30:00|4134.23|4132.73|4135.23|4133.73|4135.23|4133.73|4134.23|4132.73|491
1623652500000|2021-06-14 06:35:00|4134.23|4132.73|4135.23|4133.73|4135.23|4133.73|4134.23|4132.73|484
1623652800000|2021-06-14 06:40:00|4134.23|4132.73|4135.73|4134.23|4136.23|4134.73|4134.23|4132.73|1040
1623653100000|2021-06-14 06:45:00|4135.23|4133.73|4137.73|4136.23|4138.23|4136.73|4135.23|4133.73|2866
1623653400000|2021-06-14 06:50:00|4137.23|4135.73|4138.23|4136.73|4138.23|4136.73|4136.23|4134.73|1518
1623653700000|2021-06-14 06:55:00|4139.23|4137.73|4142.23|4140.73|4142.23|4140.73|4139.23|4137.73|2505
1623654000000|2021-06-14 07:00:00|4143.23|4141.73|4148.23|4146.73|4149.23|4147.73|4140.23|4138.73|21172
1623654300000|2021-06-14 07:05:00|4147.23|4145.73|4150.23|4148.73|4150.23|4148.73|4146.23|4144.73|11478
1623654600000|2021-06-14 07:10:00|4151.23|4149.73|4148.23|4146.73|4151.23|4149.73|4147.23|4145.73|10016
1623654900000|2021-06-14 07:15:00|4149.23|4147.73|4152.23|4150.73|4153.23|4151.73|4149.23|4147.73|19390
1623655200000|2021-06-14 07:20:00|4151.23|4149.73|4151.23|4149.73|4155.23|4153.73|4149.23|4147.73|14211
1623655500000|2021-06-14 07:25:00|4152.23|4150.73|4148.23|4146.73|4152.23|4150.73|4148.23|4146.73|11692
1623655800000|2021-06-14 07:30:00|4149.23|4147.73|4146.23|4144.73|4149.23|4147.73|4144.23|4142.73|6217
1623656100000|2021-06-14 07:35:00|4145.23|4143.73|4145.23|4143.73|4146.23|4144.73|4144.23|4142.73|43684
1623656400000|2021-06-14 07:40:00|4145.54|4144.04|4145.54|4144.04|4145.54|4144.04|4142.54|4141.04|15593
1623656700000|2021-06-14 07:45:00|4144.54|4143.04|4144.54|4143.04|4145.54|4144.04|4144.54|4143.04|23308
1623657000000|2021-06-14 07:50:00|4145.54|4144.04|4145.54|4144.04|4145.54|4144.04|4143.54|4142.04|24471
1623657300000|2021-06-14 07:55:00|4144.54|4143.04|4144.54|4143.04|4146.54|4145.04|4144.54|4143.04|21950
1623657600000|2021-06-14 08:00:00|4143.54|4142.04|4142.54|4141.04|4144.54|4143.04|4141.54|4140.04|9857
1623657900000|2021-06-14 08:05:00|4143.54|4142.04|4141.54|4140.04|4143.54|4142.04|4141.54|4140.04|9540
1623658200000|2021-06-14 08:10:00|4142.54|4141.04|4143.54|4142.04|4143.54|4142.04|4141.54|4140.04|8042
1623658500000|2021-06-14 08:15:00|4142.54|4141.04|4142.54|4141.04|4143.54|4142.04|4142.54|4141.04|15785
1623658800000|2021-06-14 08:20:00|4141.54|4140.04|4141.54|4140.04|4142.54|4141.04|4141.54|4140.04|4614
1623659100000|2021-06-14 08:25:00|4140.54|4139.04|4140.54|4139.04|4142.54|4141.04|4139.54|4138.04|15450
1623659400000|2021-06-14 08:30:00|4141.54|4140.04|4140.54|4139.04|4142.54|4141.04|4139.54|4138.04|7872
1623659700000|2021-06-14 08:35:00|4139.54|4138.04|4139.54|4138.04|4140.54|4139.04|4138.54|4137.04|13456
1623660000000|2021-06-14 08:40:00|4138.54|4137.04|4138.54|4137.04|4139.54|4138.04|4138.04|4136.54|24215
1623660300000|2021-06-14 08:45:00|4137.54|4136.04|4139.54|4138.04|4139.54|4138.04|4136.54|4135.04|10271
1623660600000|2021-06-14 08:50:00|4138.54|4137.04|4139.54|4138.04|4139.54|4138.04|4136.54|4135.04|25758
1623660900000|2021-06-14 08:55:00|4138.54|4137.04|4138.54|4137.04|4139.54|4138.04|4138.54|4137.04|27876
1623661200000|2021-06-14 09:00:00|4139.54|4138.04|4140.54|4139.04|4141.04|4139.54|4138.54|4137.04|7023
1623661500000|2021-06-14 09:05:00|4141.54|4140.04|4142.54|4141.04|4142.54|4141.04|4140.54|4139.04|34448
1623661800000|2021-06-14 09:10:00|4141.54|4140.04|4137.54|4136.04|4142.54|4141.04|4137.54|4136.04|17427
1623662100000|2021-06-14 09:15:00|4136.54|4135.04|4138.54|4137.04|4138.54|4137.04|4136.54|4135.04|23557
1623662400000|2021-06-14 09:20:00|4137.54|4136.04|4135.54|4134.04|4137.54|4136.04|4133.54|4132.04|23089
1623662700000|2021-06-14 09:25:00|4134.54|4133.04|4137.54|4136.04|4137.54|4136.04|4134.54|4133.04|5374
1623663000000|2021-06-14 09:30:00|4136.54|4135.04|4136.54|4135.04|4137.54|4136.04|4136.54|4135.04|6579
1623663300000|2021-06-14 09:35:00|4135.54|4134.04|4138.54|4137.04|4138.54|4137.04|4135.54|4134.04|9151
1623663600000|2021-06-14 09:40:00|4137.54|4136.04|4140.54|4139.04|4140.54|4139.04|4137.54|4136.04|39229
1623663900000|2021-06-14 09:45:00|4139.54|4138.04|4140.54|4139.04|4140.54|4139.04|4139.54|4138.04|25418
1623664200000|2021-06-14 09:50:00|4139.54|4138.04|4140.54|4139.04|4140.54|4139.04|4139.54|4138.04|29868
1623664500000|2021-06-14 09:55:00|4139.54|4138.04|4140.54|4139.04|4141.54|4140.04|4139.54|4138.04|17753
1623664800000|2021-06-14 10:00:00|4141.54|4140.04|4142.54|4141.04|4142.54|4141.04|4141.54|4140.04|11308
1623665100000|2021-06-14 10:05:00|4141.54|4140.04|4142.54|4141.04|4142.54|4141.04|4141.54|4140.04|14200
1623665400000|2021-06-14 10:10:00|4141.54|4140.04|4142.54|4141.04|4143.54|4142.04|4141.54|4140.04|4413
1623665700000|2021-06-14 10:15:00|4141.54|4140.04|4142.54|4141.04|4142.54|4141.04|4141.54|4140.04|29143
1623666000000|2021-06-14 10:20:00|4141.54|4140.04|4140.54|4139.04|4141.54|4140.04|4139.54|4138.04|4610
1623666300000|2021-06-14 10:25:00|4139.54|4138.04|4138.54|4137.04|4140.54|4139.04|4138.54|4137.04|19964
1623666600000|2021-06-14 10:30:00|4139.54|4138.04|4138.54|4137.04|4140.54|4139.04|4138.54|4137.04|12916
1623666900000|2021-06-14 10:35:00|4137.54|4136.04|4137.54|4136.04|4138.54|4137.04|4136.54|4135.04|18091
1623667200000|2021-06-14 10:40:00|4136.54|4135.04|4137.54|4136.04|4138.54|4137.04|4136.54|4135.04|25849
1623667500000|2021-06-14 10:45:00|4136.54|4135.04|4136.54|4135.04|4136.54|4135.04|4135.54|4134.04|5621
1623667800000|2021-06-14 10:50:00|4135.54|4134.04|4137.54|4136.04|4137.54|4136.04|4135.54|4134.04|7760
1623668100000|2021-06-14 10:55:00|4136.54|4135.04|4135.54|4134.04|4137.54|4136.04|4134.54|4133.04|18540
1623668400000|2021-06-14 11:00:00|4136.54|4135.04|4137.54|4136.04|4137.54|4136.04|4135.54|4134.04|2892
1623668700000|2021-06-14 11:05:00|4136.54|4135.04|4136.54|4135.04|4137.54|4136.04|4136.54|4135.04|3485
1623669000000|2021-06-14 11:10:00|4135.54|4134.04|4134.54|4133.04|4135.54|4134.04|4134.54|4133.04|2349
1623669300000|2021-06-14 11:15:00|4133.54|4132.04|4133.54|4132.04|4134.54|4133.04|4133.54|4132.04|12976
1623669600000|2021-06-14 11:20:00|4132.54|4131.04|4133.54|4132.04|4133.54|4132.04|4132.54|4131.04|3879
1623669900000|2021-06-14 11:25:00|4132.54|4131.04|4130.54|4129.04|4132.54|4131.04|4129.54|4128.04|4009
1623670200000|2021-06-14 11:30:00|4131.54|4130.04|4132.54|4131.04|4132.54|4131.04|4131.54|4130.04|24074
1623670500000|2021-06-14 11:35:00|4131.54|4130.04|4131.54|4130.04|4132.54|4131.04|4131.54|4130.04|11174
1623670800000|2021-06-14 11:40:00|4131.48|4129.98|4131.48|4129.98|4132.48|4130.98|4131.48|4129.98|13421
1623671100000|2021-06-14 11:45:00|4130.48|4128.98|4129.48|4127.98|4130.48|4128.98|4129.48|4127.98|6192
1623671400000|2021-06-14 11:50:00|4128.48|4126.98|4130.48|4128.98|4130.48|4128.98|4128.48|4126.98|5932
1623671700000|2021-06-14 11:55:00|4129.48|4127.98|4131.48|4129.98|4131.48|4129.98|4129.48|4127.98|2975
1623672000000|2021-06-14 12:00:00|4132.48|4130.98|4132.48|4130.98|4132.48|4130.98|4132.48|4130.98|17090
1623672300000|2021-06-14 12:05:00|4131.48|4129.98|4132.48|4130.98|4132.48|4130.98|4131.48|4129.98|2684
1623672600000|2021-06-14 12:10:00|4133.48|4131.98|4132.48|4130.98|4133.48|4131.98|4132.48|4130.98|18932
1623672900000|2021-06-14 12:15:00|4133.48|4131.98|4133.48|4131.98|4133.48|4131.98|4133.48|4131.98|2757
1623673200000|2021-06-14 12:20:00|4134.48|4132.98|4133.48|4131.98|4134.48|4132.98|4133.48|4131.98|15212
1623673500000|2021-06-14 12:25:00|4132.48|4130.98|4133.48|4131.98|4133.48|4131.98|4132.48|4130.98|3436
1623673800000|2021-06-14 12:30:00|4132.48|4130.98|4132.48|4130.98|4133.48|4131.98|4132.48|4130.98|2869
1623674100000|2021-06-14 12:35:00|4131.48|4129.98|4131.48|4129.98|4133.48|4131.98|4131.48|4129.98|32929
1623674400000|2021-06-14 12:40:00|4132.48|4130.98|4132.48|4130.98|4132.48|4130.98|4131.48|4129.98|7899
1623674700000|2021-06-14 12:45:00|4131.98|4130.48|4131.48|4129.98|4132.48|4130.98|4130.48|4128.98|15167
1623675000000|2021-06-14 12:50:00|4130.48|4128.98|4130.48|4128.98|4131.48|4129.98|4129.48|4127.98|15797
1623675300000|2021-06-14 12:55:00|4131.48|4129.98|4132.48|4130.98|4132.48|4130.98|4131.48|4129.98|1677
1623675600000|2021-06-14 13:00:00|4131.48|4129.98|4129.48|4127.98|4131.48|4129.98|4128.48|4126.98|20381
1623675900000|2021-06-14 13:05:00|4128.48|4126.98|4131.48|4129.98|4131.48|4129.98|4128.48|4126.98|11231
1623676200000|2021-06-14 13:10:00|4130.48|4128.98|4130.48|4128.98|4131.48|4129.98|4129.48|4127.98|10096
1623676500000|2021-06-14 13:15:00|4131.48|4129.98|4130.48|4128.98|4131.48|4129.98|4130.48|4128.98|8221
1623676800000|2021-06-14 13:20:00|4131.48|4129.98|4131.48|4129.98|4131.48|4129.98|4130.48|4128.98|7873
1623677100000|2021-06-14 13:25:00|4130.48|4128.98|4132.48|4130.98|4132.48|4130.98|4130.48|4128.98|34927
1623677400000|2021-06-14 13:30:00|4131.48|4129.98|4129.48|4127.98|4131.48|4129.98|4128.48|4126.98|17210
1623677700000|2021-06-14 13:35:00|4128.98|4127.48|4131.48|4129.98|4131.48|4129.98|4128.48|4126.98|9937
1623678000000|2021-06-14 13:40:00|4132.48|4130.98|4134.48|4132.98|4134.48|4132.98|4132.48|4130.98|30692
1623678300000|2021-06-14 13:45:00|4133.48|4131.98|4134.48|4132.98|4135.48|4133.98|4133.48|4131.98|18005
1623678600000|2021-06-14 13:50:00|4133.48|4131.98|4133.48|4131.98|4134.48|4132.98|4132.48|4130.98|5522
1623678900000|2021-06-14 13:55:00|4134.48|4132.98|4133.48|4131.98|4134.48|4132.98|4133.48|4131.98|12117
1623679200000|2021-06-14 14:00:00|4134.48|4132.98|4133.48|4131.98|4134.48|4132.98|4132.48|4130.98|56186
1623679500000|2021-06-14 14:05:00|4134.48|4132.98|4134.48|4132.98|4135.48|4133.98|4132.48|4130.98|6522
1623679800000|2021-06-14 14:10:00|4134.45|4132.95|4134.45|4132.95|4134.45|4132.95|4133.45|4131.95|16850
1623680100000|2021-06-14 14:15:00|4135.45|4133.95|4135.45|4133.95|4135.45|4133.95|4134.45|4132.95|11983
1623680400000|2021-06-14 14:20:00|4136.45|4134.95|4136.45|4134.95|4137.45|4135.95|4136.45|4134.95|13892
1623680700000|2021-06-14 14:25:00|4135.45|4133.95|4136.45|4134.95|4136.45|4134.95|4135.45|4133.95|12426
1623681000000|2021-06-14 14:30:00|4135.45|4133.95|4137.45|4135.95|4138.45|4136.95|4135.45|4133.95|10668
1623681300000|2021-06-14 14:35:00|4136.45|4134.95|4138.45|4136.95|4138.45|4136.95|4136.45|4134.95|15740
1623681600000|2021-06-14 14:40:00|4137.45|4135.95|4138.45|4136.95|4138.45|4136.95|4136.45|4134.95|12216
1623681900000|2021-06-14 14:45:00|4137.45|4135.95|4139.45|4137.95|4139.45|4137.95|4137.45|4135.95|7703
1623682200000|2021-06-14 14:50:00|4140.45|4138.95|4141.45|4139.95|4141.45|4139.95|4139.45|4137.95|16571
1623682500000|2021-06-14 14:55:00|4142.45|4140.95|4142.45|4140.95|4142.45|4140.95|4142.45|4140.95|17087
1623682800000|2021-06-14 15:00:00|4143.45|4141.95|4142.45|4140.95|4143.45|4141.95|4142.45|4140.95|15015
1623683100000|2021-06-14 15:05:00|4141.45|4139.95|4140.45|4138.95|4141.45|4139.95|4140.45|4138.95|12481
1623683400000|2021-06-14 15:10:00|4139.45|4137.95|4140.45|4138.95|4140.45|4138.95|4139.45|4137.95|6200
1623683700000|2021-06-14 15:15:00|4139.45|4137.95|4138.45|4136.95|4140.45|4138.95|4138.45|4136.95|20736
1623684000000|2021-06-14 15:20:00|4137.45|4135.95|4138.45|4136.95|4138.45|4136.95|4137.45|4135.95|13462
1623684300000|2021-06-14 15:25:00|4139.45|4137.95|4138.45|4136.95|4139.45|4137.95|4136.45|4134.95|24252
1623684600000|2021-06-14 15:30:00|4137.45|4135.95|4133.45|4131.95|4137.45|4135.95|4132.45|4130.95|49582
1623684900000|2021-06-14 15:35:00|4134.45|4132.95|4134.45|4132.95|4135.45|4133.95|4133.45|4131.95|86833
1623685200000|2021-06-14 15:40:00|4133.45|4131.95|4134.45|4132.95|4134.45|4132.95|4133.45|4131.95|13823
1623685500000|2021-06-14 15:45:00|4133.45|4131.95|4134.45|4132.95|4134.45|4132.95|4133.45|4131.95|11221
1623685800000|2021-06-14 15:50:00|4135.45|4133.95|4134.45|4132.95|4135.45|4133.95|4134.45|4132.95|11079
1623686100000|2021-06-14 15:55:00|4133.45|4131.95|4134.45|4132.95|4134.45|4132.95|4133.45|4131.95|2158
1623686400000|2021-06-14 16:00:00|4135.45|4133.95|4135.45|4133.95|4135.45|4133.95|4134.45|4132.95|3445
1623686700000|2021-06-14 16:05:00|4136.45|4134.95|4137.45|4135.95|4137.45|4135.95|4136.45|4134.95|10841
1623687000000|2021-06-14 16:10:00|||||||||672
1623687300000|2021-06-14 16:15:00|4136.45|4134.95|4138.45|4136.95|4138.45|4136.95|4136.45|4134.95|1996
1623687600000|2021-06-14 16:20:00|4137.45|4135.95|4137.45|4135.95|4137.45|4135.95|4137.45|4135.95|3194
1623687900000|2021-06-14 16:25:00|4136.95|4135.45|4137.45|4135.95|4137.45|4135.95|4136.45|4134.95|1788
1623688200000|2021-06-14 16:30:00|4136.45|4134.95|4135.45|4133.95|4137.45|4135.95|4135.45|4133.95|2670
1623688500000|2021-06-14 16:35:00|4136.45|4134.95|4135.45|4133.95|4136.45|4134.95|4135.45|4133.95|1174
1623688800000|2021-06-14 16:40:00|4136.45|4134.95|4135.45|4133.95|4136.45|4134.95|4134.45|4132.95|1998
1623689100000|2021-06-14 16:45:00|4134.45|4132.95|4135.45|4133.95|4135.45|4133.95|4134.45|4132.95|1049
1623689400000|2021-06-14 16:50:00|||||||||8379
1623689700000|2021-06-14 16:55:00|4136.45|4134.95|4135.45|4133.95|4136.45|4134.95|4135.45|4133.95|658
1623690000000|2021-06-14 17:00:00|4136.45|4134.95|4135.45|4133.95|4136.45|4134.95|4135.45|4133.95|2154
1623690300000|2021-06-14 17:05:00|4136.45|4134.95|4136.45|4134.95|4136.45|4134.95|4136.45|4134.95|1118
1623690600000|2021-06-14 17:10:00|||||||||335
1623690900000|2021-06-14 17:15:00|||||||||518
1623691200000|2021-06-14 17:20:00|4136.95|4135.45|4137.45|4135.95|4137.45|4135.95|4136.95|4135.45|879
1623691500000|2021-06-14 17:25:00|4136.45|4134.95|4136.45|4134.95|4136.45|4134.95|4136.45|4134.95|862
1623691800000|2021-06-14 17:30:00|4137.45|4135.95|4137.45|4135.95|4137.45|4135.95|4136.45|4134.95|2297
1623692100000|2021-06-14 17:35:00|4136.45|4134.95|4137.45|4135.95|4137.45|4135.95|4136.45|4134.95|1825
1623692400000|2021-06-14 17:40:00|||||||||855
1623692700000|2021-06-14 17:45:00|4138.45|4136.95|4138.45|4136.95|4138.45|4136.95|4137.45|4135.95|5038
1623693000000|2021-06-14 17:50:00|||||||||664
1623693300000|2021-06-14 17:55:00|4137.45|4135.95|4136.45|4134.95|4137.45|4135.95|4136.45|4134.95|1347
1623693600000|2021-06-14 18:00:00|4137.45|4135.95|4136.45|4134.95|4137.45|4135.95|4136.45|4134.95|609
1623693900000|2021-06-14 18:05:00|4137.45|4135.95|4137.45|4135.95|4137.45|4135.95|4137.45|4135.95|793
1623694200000|2021-06-14 18:10:00|4136.45|4134.95|4137.45|4135.95|4137.45|4135.95|4136.45|4134.95|751
1623694500000|2021-06-14 18:15:00|||||||||148
1623694800000|2021-06-14 18:20:00|||||||||4088
1623695100000|2021-06-14 18:25:00|4136.45|4134.95|4136.45|4134.95|4137.45|4135.95|4136.45|4134.95|539
1623695400000|2021-06-14 18:30:00|||||||||63
1623695700000|2021-06-14 18:35:00|||||||||437
1623696000000|2021-06-14 18:40:00|4137.45|4135.95|4138.45|4136.95|4138.45|4136.95|4137.45|4135.95|491
1623696300000|2021-06-14 18:45:00|4139.45|4137.95|4139.45|4137.95|4139.45|4137.95|4139.45|4137.95|495
1623696600000|2021-06-14 18:50:00|4138.45|4136.95|4139.45|4137.95|4139.45|4137.95|4138.45|4136.95|670
1623696900000|2021-06-14 18:55:00|||||||||3182
1623697200000|2021-06-14 19:00:00|4140.45|4138.95|4140.45|4138.95|4140.45|4138.95|4139.45|4137.95|425
1623697500000|2021-06-14 19:05:00|4139.45|4137.95|4139.45|4137.95|4140.45|4138.95|4139.45|4137.95|663
1623697800000|2021-06-14 19:10:00|4140.45|4138.95|4139.45|4137.95|4140.45|4138.95|4139.45|4137.95|489
1623698100000|2021-06-14 19:15:00|4140.45|4138.95|4139.45|4137.95|4140.45|4138.95|4139.45|4137.95|1189
1623698400000|2021-06-14 19:20:00|4140.45|4138.95|4140.45|4138.95|4140.45|4138.95|4140.45|4138.95|223
1623698700000|2021-06-14 19:25:00|4141.45|4139.95|4141.45|4139.95|4141.45|4139.95|4140.45|4138.95|974
1623699000000|2021-06-14 19:30:00|4140.45|4138.95|4140.45|4138.95|4141.45|4139.95|4140.45|4138.95|467
1623699300000|2021-06-14 19:35:00|4141.45|4139.95|4141.45|4139.95|4141.45|4139.95|4141.45|4139.95|3781
1623699600000|2021-06-14 19:40:00|4142.45|4140.95|4142.45|4140.95|4142.45|4140.95|4142.45|4140.95|1586
1623699900000|2021-06-14 19:45:00|4143.45|4141.95|4144.45|4142.95|4144.45|4142.95|4143.45|4141.95|1185
1623700200000|2021-06-14 19:50:00|4143.45|4141.95|4145.45|4143.95|4145.45|4143.95|4143.45|4141.95|2565
1623700500000|2021-06-14 19:55:00|4146.45|4144.95|4146.45|4144.95|4146.45|4144.95|4145.45|4143.95|5557
1623700800000|2021-06-14 20:00:00|4148.5|4145.5|4148.5|4145.5|4149.4|4146.4|4147.4|4144.4|41740
1623701100000|2021-06-14 20:05:00|4148.4|4145.4|4146.8|4143.8|4148.4|4145.4|4146.3|4143.3|0
1623701400000|2021-06-14 20:10:00|4147|4144|4147.5|4144.5|4147.9|4144.9|4146.5|4143.5|0
1623701700000|2021-06-14 20:15:00|4147.6|4144.6|4147.4|4144.4|4147.6|4144.6|4147.2|4144.2|0
1623702000000|2021-06-14 20:20:00|4147.5|4144.5|4147.8|4144.8|4147.9|4144.9|4147.5|4144.5|0
1623702300000|2021-06-14 20:25:00|4147.7|4144.7|4148|4145|4148|4145|4147.7|4144.7|0
1623702600000|2021-06-14 20:30:00|4147.3|4144.3|4146.9|4143.9|4147.7|4144.7|4146.6|4143.6|0
1623702900000|2021-06-14 20:35:00|4146.6|4143.6|4147.1|4144.1|4147.3|4144.3|4146.6|4143.6|0
1623703200000|2021-06-14 20:40:00|4147.3|4144.3|4146.9|4143.9|4147.3|4144.3|4146.2|4143.2|0
1623703500000|2021-06-14 20:45:00|4147.1|4144.1|4146.9|4143.9|4147.1|4144.1|4146.4|4143.4|0
1623703800000|2021-06-14 20:50:00|4146.6|4143.6|4147.1|4144.1|4147.5|4144.5|4146.6|4143.6|0
1623704100000|2021-06-14 20:55:00|4147.3|4144.3|4147.5|4144.5|4147.5|4144.5|4146.4|4143.4|0
1623704400000|2021-06-14 21:00:00|4147.4|4144.4|4147.4|4144.4|4147.5|4144.5|4147.3|4144.3|0
1623704700000|2021-06-14 21:05:00|4147.3|4144.3|4147.2|4144.2|4147.4|4144.4|4147.2|4144.2|0
1623705000000|2021-06-14 21:10:00|4147.3|4144.3|4147.5|4144.5|4147.7|4144.7|4147.3|4144.3|0
1623705300000|2021-06-14 21:15:00|4147.6|4144.6|4147.6|4144.6|4147.7|4144.7|4147.6|4144.6|0
1623705600000|2021-06-14 21:20:00|4147.5|4144.5|4147.6|4144.6|4147.6|4144.6|4147.5|4144.5|0
1623705900000|2021-06-14 21:25:00|4147.5|4144.5|4147.9|4144.9|4147.9|4144.9|4147.5|4144.5|0
1623706200000|2021-06-14 21:30:00|4147.8|4144.8|4147.8|4144.8|4147.8|4144.8|4147.7|4144.7|0
1623706500000|2021-06-14 21:35:00|4147.9|4144.9|4147.5|4144.5|4148.1|4145.1|4147.5|4144.5|0
1623706800000|2021-06-14 21:40:00|4147.4|4144.4|4147.6|4144.6|4147.6|4144.6|4147.4|4144.4|0
1623707100000|2021-06-14 21:45:00|4147.5|4144.5|4147.4|4144.4|4147.5|4144.5|4147.3|4144.3|0
1623707400000|2021-06-14 21:50:00|4147.6|4144.6|4147.5|4144.5|4147.7|4144.7|4147.4|4144.4|0
1623707700000|2021-06-14 21:55:00|4147.4|4144.4|4147.5|4144.5|4147.5|4144.5|4147.4|4144.4|0
1623708000000|2021-06-14 22:00:00|4147.3|4144.3|4145.4|4142.4|4148|4145|4145.4|4142.4|0
1623708300000|2021-06-14 22:05:00|4145.2|4142.2|4145.4|4142.4|4145.4|4142.4|4145|4142|0
1623708600000|2021-06-14 22:10:00|4145.6|4142.6|4145.4|4142.4|4146|4143|4145.2|4142.2|0
1623708900000|2021-06-14 22:15:00|4145.3|4142.3|4145.9|4142.9|4145.9|4142.9|4145.2|4142.2|0
1623709200000|2021-06-14 22:20:00|4145.7|4142.7|4145.4|4142.4|4145.7|4142.7|4145.3|4142.3|0
1623709500000|2021-06-14 22:25:00|4145.7|4142.7|4146.1|4143.1|4146.1|4143.1|4145.4|4142.4|0
1623709800000|2021-06-14 22:30:00|4146|4143|4146.3|4143.3|4146.4|4143.4|4145.9|4142.9|0
1623710100000|2021-06-14 22:35:00|4146.4|4143.4|4145.9|4142.9|4146.5|4143.5|4145.9|4142.9|0
1623710400000|2021-06-14 22:40:00|4145.8|4142.8|4146.3|4143.3|4146.3|4143.3|4145.8|4142.8|0
1623710700000|2021-06-14 22:45:00|4146.5|4143.5|4146.1|4143.1|4146.5|4143.5|4146.1|4143.1|0
1623711000000|2021-06-14 22:50:00|4145.9|4142.9|4145.9|4142.9|4145.9|4142.9|4145.7|4142.7|0
1623711300000|2021-06-14 22:55:00|4146|4143|4146.1|4143.1|4146.1|4143.1|4145.9|4142.9|0
1623711600000|2021-06-14 23:00:00|4146|4143|4147.2|4144.2|4147.4|4144.4|4146|4143|0
1623711900000|2021-06-14 23:05:00|4147.1|4144.1|4147.1|4144.1|4147.2|4144.2|4146.5|4143.5|0
1623712200000|2021-06-14 23:10:00|4147|4144|4146.8|4143.8|4147.1|4144.1|4146.8|4143.8|0
1623712500000|2021-06-14 23:15:00|4146.5|4143.5|4147|4144|4147|4144|4146.5|4143.5|0
1623712800000|2021-06-14 23:20:00|4146.9|4143.9|4146.5|4143.5|4147|4144|4146.5|4143.5|0
1623713100000|2021-06-14 23:25:00|4146.8|4143.8|4146.8|4143.8|4146.9|4143.9|4146.6|4143.6|0
1623713400000|2021-06-14 23:30:00|4147|4144|4147|4144|4147|4144|4147|4144|0
1623713700000|2021-06-14 23:35:00|4147.2|4144.2|4147.4|4144.4|4147.4|4144.4|4147|4144|0
1623714000000|2021-06-14 23:40:00|4147.2|4144.2|4147.2|4144.2|4147.4|4144.4|4147.2|4144.2|0
1623714300000|2021-06-14 23:45:00|4147.3|4144.3|4147.4|4144.4|4147.9|4144.9|4147.2|4144.2|0
1623714600000|2021-06-14 23:50:00|4147.5|4144.5|4146.3|4143.3|4147.6|4144.6|4146.3|4143.3|0
1623714900000|2021-06-14 23:55:00|4146.2|4143.2|4145.9|4142.9|4146.3|4143.3|4145.7|4142.7|0
1623715200000|2021-06-15 00:00:00|4146|4143|4147.4|4144.4|4148.1|4145.1|4145.7|4142.7|0
1623715500000|2021-06-15 00:05:00|4147.5|4144.5|4149.4|4146.4|4149.4|4146.4|4147|4144|0
1623715800000|2021-06-15 00:10:00|4149.3|4146.3|4149.4|4146.4|4149.8|4146.8|4149|4146|0
1623716100000|2021-06-15 00:15:00|4149.6|4146.6|4147.7|4145.7|4149.8|4147.7|4146.7|4144.7|614
1623716400000|2021-06-15 00:20:00|4147.2|4145.2|4146.7|4144.7|4147.7|4145.7|4146.7|4144.7|164
1623716700000|2021-06-15 00:25:00|4147.7|4145.7|4148.7|4146.7|4149.7|4147.7|4147.7|4145.7|190
1623717000000|2021-06-15 00:30:00|4149.2|4147.2|4150.7|4148.7|4150.7|4148.7|4149.2|4147.2|376
1623717300000|2021-06-15 00:35:00|4149.7|4147.7|4150.7|4148.7|4151.7|4149.7|4149.7|4147.7|635
1623717600000|2021-06-15 00:40:00|4150.2|4148.2|4151.7|4149.7|4151.7|4149.7|4149.7|4147.7|226
1623717900000|2021-06-15 00:45:00|4150.7|4148.7|4150.7|4148.7|4150.7|4148.7|4150.7|4148.7|92
1623718200000|2021-06-15 00:50:00|4149.7|4147.7|4150.7|4148.7|4150.7|4148.7|4149.7|4147.7|234
1623718500000|2021-06-15 00:55:00|4151.7|4149.7|4152.7|4150.7|4152.7|4150.7|4150.7|4148.7|419
1623718800000|2021-06-15 01:00:00|4153.7|4151.7|4153.7|4151.7|4153.7|4151.7|4152.7|4150.7|352
1623719100000|2021-06-15 01:05:00|4154.2|4152.2|4153.7|4151.7|4154.2|4152.2|4153.7|4151.7|181
1623719400000|2021-06-15 01:10:00|4154.7|4152.7|4154.7|4152.7|4154.7|4152.7|4153.7|4151.7|177
1623719700000|2021-06-15 01:15:00|4155.7|4153.7|4155.7|4153.7|4155.7|4153.7|4154.7|4152.7|146
1623720000000|2021-06-15 01:20:00|4154.7|4152.7|4154.7|4152.7|4155.7|4153.7|4154.7|4152.7|293
1623720300000|2021-06-15 01:25:00|4153.7|4151.7|4154.7|4152.7|4154.7|4152.7|4153.7|4151.7|142
1623720600000|2021-06-15 01:30:00|4153.7|4151.7|4152.7|4150.7|4154.2|4152.2|4152.7|4150.7|258
1623720900000|2021-06-15 01:35:00|4153.7|4151.7|4153.7|4151.7|4153.7|4151.7|4152.7|4150.7|250
1623721200000|2021-06-15 01:40:00|4152.7|4150.7|4152.7|4150.7|4153.7|4151.7|4152.7|4150.7|250
1623721500000|2021-06-15 01:45:00|4153.7|4151.7|4152.7|4150.7|4153.7|4151.7|4152.7|4150.7|84
1623721800000|2021-06-15 01:50:00|||||||||197
1623722100000|2021-06-15 01:55:00|4151.7|4149.7|4151.7|4149.7|4152.7|4150.7|4151.7|4149.7|326
1623722400000|2021-06-15 02:00:00|4150.7|4148.7|4149.7|4147.7|4150.7|4148.7|4148.7|4146.7|653
1623722700000|2021-06-15 02:05:00|4150.2|4148.2|4150.7|4148.7|4150.7|4148.7|4149.7|4147.7|51
1623723000000|2021-06-15 02:10:00|4151.7|4149.7|4151.2|4149.2|4151.7|4149.7|4150.7|4148.7|65
1623723300000|2021-06-15 02:15:00|4150.7|4148.7|4150.7|4148.7|4151.7|4149.7|4150.7|4148.7|575
1623723600000|2021-06-15 02:20:00|4150.2|4148.2|4151.7|4149.7|4151.7|4149.7|4150.2|4148.2|106
1623723900000|2021-06-15 02:25:00|4150.7|4148.7|4151.7|4149.7|4151.7|4149.7|4150.7|4148.7|138
1623724200000|2021-06-15 02:30:00|4152.2|4150.2|4151.7|4149.7|4152.7|4150.7|4151.7|4149.7|42
1623724500000|2021-06-15 02:35:00|4152.7|4150.7|4152.7|4150.7|4152.7|4150.7|4152.7|4150.7|18
1623724800000|2021-06-15 02:40:00|4152.2|4150.2|4152.7|4150.7|4152.7|4150.7|4152.2|4150.2|86
1623725100000|2021-06-15 02:45:00|4153.7|4151.7|4153.7|4151.7|4153.7|4151.7|4153.7|4151.7|137
1623725400000|2021-06-15 02:50:00|4152.7|4150.7|4152.7|4150.7|4153.7|4151.7|4152.7|4150.7|285
1623725700000|2021-06-15 02:55:00|||||||||78
1623726000000|2021-06-15 03:00:00|4151.7|4149.7|4152.7|4150.7|4152.7|4150.7|4151.7|4149.7|167
1623726300000|2021-06-15 03:05:00|4151.7|4149.7|4152.7|4150.7|4152.7|4150.7|4151.7|4149.7|1004
1623726600000|2021-06-15 03:10:00|4152.2|4150.2|4152.7|4150.7|4152.7|4150.7|4151.7|4149.7|12
1623727200000|2021-06-15 03:20:00|||||||||539
1623727500000|2021-06-15 03:25:00|4153.7|4151.7|4152.7|4150.7|4153.7|4151.7|4152.7|4150.7|76
1623727800000|2021-06-15 03:30:00|4153.2|4151.2|4154.7|4152.7|4154.7|4152.7|4152.7|4150.7|60
1623728100000|2021-06-15 03:35:00|4155.7|4153.7|4155.7|4153.7|4155.7|4153.7|4155.7|4153.7|47
1623728400000|2021-06-15 03:40:00|4154.7|4152.7|4155.7|4153.7|4155.7|4153.7|4154.7|4152.7|45
1623728700000|2021-06-15 03:45:00|4156.7|4154.7|4156.7|4154.7|4157.7|4155.7|4156.7|4154.7|504
1623729000000|2021-06-15 03:50:00|4157.7|4155.7|4157.7|4155.7|4157.7|4155.7|4156.7|4154.7|15
1623729300000|2021-06-15 03:55:00|4156.7|4154.7|4155.7|4153.7|4156.7|4154.7|4155.7|4153.7|240
1623729600000|2021-06-15 04:00:00|4156.2|4154.2|4155.7|4153.7|4156.7|4154.7|4155.7|4153.7|302
1623729900000|2021-06-15 04:05:00|4156.7|4154.7|4155.7|4153.7|4156.7|4154.7|4155.7|4153.7|73
1623730200000|2021-06-15 04:10:00|4156.7|4154.7|4156.7|4154.7|4156.7|4154.7|4156.2|4154.2|2030
1623730500000|2021-06-15 04:15:00|4156.2|4154.2|4155.7|4153.7|4156.7|4154.7|4155.7|4153.7|238
1623730800000|2021-06-15 04:20:00|||||||||67
1623731100000|2021-06-15 04:25:00|||||||||33
1623731400000|2021-06-15 04:30:00|||||||||197
1623731700000|2021-06-15 04:35:00|||||||||475
1623732000000|2021-06-15 04:40:00|4156.7|4154.7|4156.7|4154.7|4156.7|4154.7|4156.7|4154.7|77
1623732300000|2021-06-15 04:45:00|4156.2|4154.2|4155.7|4153.7|4156.7|4154.7|4155.7|4153.7|261
1623732600000|2021-06-15 04:50:00|4156.7|4154.7|4156.7|4154.7|4156.7|4154.7|4155.7|4153.7|141
1623732900000|2021-06-15 04:55:00|4155.7|4153.7|4156.7|4154.7|4156.7|4154.7|4155.7|4153.7|5608
1623733200000|2021-06-15 05:00:00|4155.7|4153.7|4156.7|4154.7|4156.7|4154.7|4155.7|4153.7|286
1623733500000|2021-06-15 05:05:00|4156.2|4154.2|4154.7|4152.7|4156.2|4154.2|4154.7|4152.7|764
1623733800000|2021-06-15 05:10:00|4155.7|4153.7|4154.7|4152.7|4155.7|4153.7|4154.7|4152.7|66
1623734100000|2021-06-15 05:15:00|4155.7|4153.7|4154.7|4152.7|4155.7|4153.7|4154.7|4152.7|213
1623734400000|2021-06-15 05:20:00|||||||||215
1623734700000|2021-06-15 05:25:00|||||||||49
1623735000000|2021-06-15 05:30:00|4155.7|4153.7|4155.7|4153.7|4155.7|4153.7|4154.7|4152.7|261
1623735300000|2021-06-15 05:35:00|4154.7|4152.7|4154.7|4152.7|4155.7|4153.7|4154.7|4152.7|218
1623735600000|2021-06-15 05:40:00|||||||||233
1623735900000|2021-06-15 05:45:00|4153.7|4151.7|4153.7|4151.7|4154.2|4152.2|4153.7|4151.7|237
1623736200000|2021-06-15 05:50:00|4154.7|4152.7|4154.7|4152.7|4154.7|4152.7|4154.7|4152.7|470
1623736500000|2021-06-15 05:55:00|4155.7|4153.7|4155.7|4153.7|4155.7|4153.7|4154.7|4152.7|305
1623736800000|2021-06-15 06:00:00|4155.45|4153.95|4152.45|4150.95|4155.45|4153.95|4152.45|4150.95|1471
1623737100000|2021-06-15 06:05:00|4152.95|4151.45|4152.45|4150.95|4152.95|4151.45|4152.45|4150.95|429
1623737400000|2021-06-15 06:10:00|4151.45|4149.95|4151.45|4149.95|4151.45|4149.95|4151.45|4149.95|1188
1623737700000|2021-06-15 06:15:00|4152.45|4150.95|4152.45|4150.95|4152.45|4150.95|4152.45|4150.95|397
1623738000000|2021-06-15 06:20:00|4153.45|4151.95|4154.45|4152.95|4154.45|4152.95|4152.45|4150.95|639
1623738300000|2021-06-15 06:25:00|4153.45|4151.95|4154.45|4152.95|4154.45|4152.95|4153.45|4151.95|1841
1623738600000|2021-06-15 06:30:00|4153.95|4152.45|4154.45|4152.95|4154.45|4152.95|4153.45|4151.95|335
1623738900000|2021-06-15 06:35:00|4153.95|4152.45|4154.45|4152.95|4154.45|4152.95|4153.45|4151.95|1856
1623739200000|2021-06-15 06:40:00|4153.45|4151.95|4154.45|4152.95|4154.45|4152.95|4153.45|4151.95|6951
1623739500000|2021-06-15 06:45:00|4155.45|4153.95|4154.45|4152.95|4155.45|4153.95|4154.45|4152.95|6332
1623739800000|2021-06-15 06:50:00|4155.45|4153.95|4156.45|4154.95|4156.45|4154.95|4155.45|4153.95|5825
1623740100000|2021-06-15 06:55:00|4157.45|4155.95|4156.45|4154.95|4157.45|4155.95|4156.45|4154.95|5369
1623740400000|2021-06-15 07:00:00|4155.45|4153.95|4154.45|4152.95|4156.45|4154.95|4151.45|4149.95|41250
1623740700000|2021-06-15 07:05:00|4155.45|4153.95|4157.45|4155.95|4158.45|4156.95|4154.45|4152.95|12800
1623741000000|2021-06-15 07:10:00|4158.45|4156.95|4154.45|4152.95|4158.45|4156.95|4153.45|4151.95|14806
1623741300000|2021-06-15 07:15:00|4153.45|4151.95|4157.45|4155.95|4157.45|4155.95|4152.45|4150.95|12772
1623741600000|2021-06-15 07:20:00|4158.45|4156.95|4156.45|4154.95|4158.45|4156.95|4155.45|4153.95|16561
1623741900000|2021-06-15 07:25:00|4157.45|4155.95|4157.45|4155.95|4157.45|4155.95|4156.45|4154.95|8935
1623742200000|2021-06-15 07:30:00|4156.45|4154.95|4156.45|4154.95|4157.45|4155.95|4155.45|4153.95|7693
1623742500000|2021-06-15 07:35:00|4155.45|4153.95|4156.45|4154.95|4157.45|4155.95|4155.45|4153.95|32330
1623742800000|2021-06-15 07:40:00|4156.88|4155.38|4155.88|4154.38|4157.88|4156.38|4155.88|4154.38|26621
1623743100000|2021-06-15 07:45:00|4156.88|4155.38|4157.88|4156.38|4158.88|4157.38|4155.88|4154.38|18581
1623743400000|2021-06-15 07:50:00|4156.88|4155.38|4158.88|4157.38|4158.88|4157.38|4156.88|4155.38|20099
1623743700000|2021-06-15 07:55:00|4157.88|4156.38|4156.88|4155.38|4158.88|4157.38|4156.88|4155.38|9205
1623744000000|2021-06-15 08:00:00|4155.88|4154.38|4155.88|4154.38|4157.88|4156.38|4155.88|4154.38|35028
1623744300000|2021-06-15 08:05:00|4154.88|4153.38|4152.88|4151.38|4154.88|4153.38|4152.88|4151.38|12158
1623744600000|2021-06-15 08:10:00|4153.88|4152.38|4154.88|4153.38|4154.88|4153.38|4152.88|4151.38|43352
1623744900000|2021-06-15 08:15:00|4153.88|4152.38|4153.88|4152.38|4154.88|4153.38|4153.88|4152.38|47485
1623745200000|2021-06-15 08:20:00|4152.88|4151.38|4151.88|4150.38|4152.88|4151.38|4150.88|4149.38|35496
1623745500000|2021-06-15 08:25:00|4152.88|4151.38|4152.88|4151.38|4152.88|4151.38|4150.88|4149.38|40256
1623745800000|2021-06-15 08:30:00|4151.88|4150.38|4150.88|4149.38|4151.88|4150.38|4150.88|4149.38|19796
1623746100000|2021-06-15 08:35:00|4151.88|4150.38|4151.88|4150.38|4152.88|4151.38|4151.88|4150.38|12318
1623746400000|2021-06-15 08:40:00|4152.88|4151.38|4151.88|4150.38|4152.88|4151.38|4150.88|4149.38|34254
1623746700000|2021-06-15 08:45:00|4152.88|4151.38|4152.88|4151.38|4153.88|4152.38|4151.88|4150.38|7378
1623747000000|2021-06-15 08:50:00|4153.88|4152.38|4155.88|4154.38|4155.88|4154.38|4152.88|4151.38|8273
1623747300000|2021-06-15 08:55:00|4154.88|4153.38|4154.88|4153.38|4154.88|4153.38|4153.88|4152.38|36167
1623747600000|2021-06-15 09:00:00|4153.88|4152.38|4154.88|4153.38|4154.88|4153.38|4153.88|4152.38|51538
1623747900000|2021-06-15 09:05:00|4155.88|4154.38|4153.88|4152.38|4155.88|4154.38|4153.88|4152.38|25708
1623748200000|2021-06-15 09:10:00|4154.88|4153.38|4153.88|4152.38|4154.88|4153.38|4153.88|4152.38|19242
1623748500000|2021-06-15 09:15:00|4152.88|4151.38|4153.88|4152.38|4153.88|4152.38|4152.88|4151.38|32261
1623748800000|2021-06-15 09:20:00|4154.88|4153.38|4154.88|4153.38|4154.88|4153.38|4153.88|4152.38|10568
1623749100000|2021-06-15 09:25:00|4155.88|4154.38|4157.88|4156.38|4157.88|4156.38|4155.88|4154.38|6387
1623749400000|2021-06-15 09:30:00|4156.88|4155.38|4156.88|4155.38|4157.88|4156.38|4156.88|4155.38|21527
1623749700000|2021-06-15 09:35:00|4155.88|4154.38|4155.88|4154.38|4156.88|4155.38|4154.88|4153.38|20996
1623750000000|2021-06-15 09:40:00|4156.88|4155.38|4155.88|4154.38|4157.88|4156.38|4155.88|4154.38|22494
1623750300000|2021-06-15 09:45:00|4154.88|4153.38|4154.88|4153.38|4154.88|4153.38|4154.88|4153.38|30214
1623750600000|2021-06-15 09:50:00|4153.88|4152.38|4152.88|4151.38|4154.88|4153.38|4151.88|4150.38|76152
1623750900000|2021-06-15 09:55:00|4153.88|4152.38|4150.88|4149.38|4153.88|4152.38|4150.88|4149.38|11835
1623751200000|2021-06-15 10:00:00|4151.88|4150.38|4149.88|4148.38|4152.88|4151.38|4149.88|4148.38|5990
1623751500000|2021-06-15 10:05:00|4148.88|4147.38|4147.88|4146.38|4148.88|4147.38|4147.88|4146.38|9705
1623751800000|2021-06-15 10:10:00|4146.88|4145.38|4145.88|4144.38|4147.88|4146.38|4145.88|4144.38|16659
1623752100000|2021-06-15 10:15:00|4146.88|4145.38|4147.88|4146.38|4147.88|4146.38|4146.88|4145.38|15331
1623752400000|2021-06-15 10:20:00|4148.38|4146.88|4147.88|4146.38|4148.88|4147.38|4147.88|4146.38|40660
1623752700000|2021-06-15 10:25:00|4148.88|4147.38|4148.88|4147.38|4148.88|4147.38|4147.88|4146.38|4140
1623753000000|2021-06-15 10:30:00|4147.88|4146.38|4147.88|4146.38|4148.88|4147.38|4147.88|4146.38|4102
1623753300000|2021-06-15 10:35:00|4148.88|4147.38|4148.88|4147.38|4148.88|4147.38|4147.88|4146.38|10164
1623753600000|2021-06-15 10:40:00|4149.88|4148.38|4150.88|4149.38|4150.88|4149.38|4148.88|4147.38|3980
1623753900000|2021-06-15 10:45:00|4149.88|4148.38|4150.88|4149.38|4150.88|4149.38|4149.88|4148.38|16830
1623754200000|2021-06-15 10:50:00|4149.88|4148.38|4150.88|4149.38|4151.88|4150.38|4149.88|4148.38|10672
1623754500000|2021-06-15 10:55:00|4151.88|4150.38|4152.88|4151.38|4153.88|4152.38|4151.88|4150.38|16721
1623754800000|2021-06-15 11:00:00|4151.88|4150.38|4151.88|4150.38|4152.88|4151.38|4151.38|4149.88|7840
1623755100000|2021-06-15 11:05:00|4152.88|4151.38|4152.88|4151.38|4152.88|4151.38|4151.88|4150.38|10989
1623755400000|2021-06-15 11:10:00|4153.88|4152.38|4150.88|4149.38|4153.88|4152.38|4150.88|4149.38|4247
1623755700000|2021-06-15 11:15:00|4151.88|4150.38|4152.88|4151.38|4152.88|4151.38|4151.88|4150.38|5330
1623756000000|2021-06-15 11:20:00|4151.88|4150.38|4151.88|4150.38|4152.88|4151.38|4151.88|4150.38|3937
1623756300000|2021-06-15 11:25:00|4152.88|4151.38|4152.88|4151.38|4152.88|4151.38|4151.88|4150.38|4718
1623756600000|2021-06-15 11:30:00|4153.88|4152.38|4153.88|4152.38|4153.88|4152.38|4153.88|4152.38|2031
1623756900000|2021-06-15 11:35:00|4152.88|4151.38|4152.88|4151.38|4153.88|4152.38|4152.88|4151.38|4478
1623757200000|2021-06-15 11:40:00|4152.28|4150.78|4152.28|4150.78|4153.28|4151.78|4151.28|4149.78|5699
1623757500000|2021-06-15 11:45:00|4152.78|4151.28|4154.28|4152.78|4154.28|4152.78|4152.28|4150.78|11442
1623757800000|2021-06-15 11:50:00|4153.28|4151.78|4155.28|4153.78|4155.28|4153.78|4152.28|4150.78|8892
1623758100000|2021-06-15 11:55:00|4154.28|4152.78|4153.28|4151.78|4155.28|4153.78|4153.28|4151.78|4763
1623758400000|2021-06-15 12:00:00|4154.28|4152.78|4152.28|4150.78|4154.28|4152.78|4152.28|4150.78|6354
1623758700000|2021-06-15 12:05:00|4151.28|4149.78|4152.28|4150.78|4153.28|4151.78|4151.28|4149.78|11987
1623759000000|2021-06-15 12:10:00|4153.28|4151.78|4152.28|4150.78|4154.28|4152.78|4152.28|4150.78|4230
1623759300000|2021-06-15 12:15:00|4152.78|4151.28|4153.28|4151.78|4153.28|4151.78|4152.28|4150.78|2608
1623759600000|2021-06-15 12:20:00|4154.28|4152.78|4155.28|4153.78|4155.28|4153.78|4153.28|4151.78|13074
1623759900000|2021-06-15 12:25:00|4154.28|4152.78|4154.28|4152.78|4155.28|4153.78|4154.28|4152.78|19524
1623760200000|2021-06-15 12:30:00|4153.28|4151.78|4154.78|4153.28|4155.28|4153.78|4151.28|4149.78|8938
1623760500000|2021-06-15 12:35:00|4154.28|4152.78|4156.28|4154.78|4156.28|4154.78|4154.28|4152.78|26558
1623760800000|2021-06-15 12:40:00|4155.28|4153.78|4155.28|4153.78|4155.28|4153.78|4155.28|4153.78|20742
1623761100000|2021-06-15 12:45:00|4154.28|4152.78|4154.28|4152.78|4154.28|4152.78|4154.28|4152.78|5940
1623761400000|2021-06-15 12:50:00|4153.28|4151.78|4152.28|4150.78|4153.28|4151.78|4152.28|4150.78|9817
1623761700000|2021-06-15 12:55:00|4151.28|4149.78|4151.28|4149.78|4152.28|4150.78|4151.28|4149.78|31165
1623762000000|2021-06-15 13:00:00|4152.28|4150.78|4152.28|4150.78|4152.28|4150.78|4151.28|4149.78|19923
1623762300000|2021-06-15 13:05:00|4153.28|4151.78|4151.28|4149.78|4154.28|4152.78|4151.28|4149.78|38710
1623762600000|2021-06-15 13:10:00|4150.28|4148.78|4150.28|4148.78|4151.28|4149.78|4150.28|4148.78|4862
1623762900000|2021-06-15 13:15:00|4149.28|4147.78|4150.28|4148.78|4151.28|4149.78|4149.28|4147.78|7603
1623763200000|2021-06-15 13:20:00|4151.28|4149.78|4151.28|4149.78|4151.28|4149.78|4150.28|4148.78|20976
1623763500000|2021-06-15 13:25:00|4150.28|4148.78|4150.28|4148.78|4150.28|4148.78|4149.28|4147.78|6210
1623763800000|2021-06-15 13:30:00|4149.28|4147.78|4151.28|4149.78|4151.28|4149.78|4149.28|4147.78|38298
1623764100000|2021-06-15 13:35:00|4150.28|4148.78|4149.28|4147.78|4152.28|4150.78|4149.28|4147.78|8803
1623764400000|2021-06-15 13:40:00|4150.28|4148.78|4152.28|4150.78|4152.28|4150.78|4150.28|4148.78|5678
1623764700000|2021-06-15 13:45:00|4153.28|4151.78|4150.28|4148.78|4153.28|4151.78|4150.28|4148.78|29466
1623765000000|2021-06-15 13:50:00|4151.28|4149.78|4151.28|4149.78|4151.28|4149.78|4150.28|4148.78|13221
1623765300000|2021-06-15 13:55:00|4150.28|4148.78|4150.28|4148.78|4151.28|4149.78|4148.28|4146.78|10276
1623765600000|2021-06-15 14:00:00|4151.28|4149.78|4148.28|4146.78|4151.28|4149.78|4147.28|4145.78|5502
1623765900000|2021-06-15 14:05:00|4149.28|4147.78|4147.28|4145.78|4149.28|4147.78|4147.28|4145.78|6017
1623766200000|2021-06-15 14:10:00|4147.5|4146|4146.5|4145|4148.5|4147|4146.5|4145|9711
1623766500000|2021-06-15 14:15:00|4147.5|4146|4147.5|4146|4148.5|4147|4146.5|4145|10440
1623766800000|2021-06-15 14:20:00|4148.5|4147|4147.5|4146|4148.5|4147|4147.5|4146|25464
1623767100000|2021-06-15 14:25:00|4148.5|4147|4146.5|4145|4148.5|4147|4144.5|4143|27391
1623767400000|2021-06-15 14:30:00|4145.5|4144|4147.5|4146|4147.5|4146|4145.5|4144|16889
1623767700000|2021-06-15 14:35:00|4146.5|4145|4148.5|4147|4148.5|4147|4145.5|4144|15310
1623768000000|2021-06-15 14:40:00|4147.5|4146|4147.5|4146|4148.5|4147|4146.5|4145|22969
1623768300000|2021-06-15 14:45:00|4146.5|4145|4146.5|4145|4147.5|4146|4144.5|4143|18839
1623768600000|2021-06-15 14:50:00|4145.5|4144|4145.5|4144|4145.5|4144|4145.5|4144|5822
1623768900000|2021-06-15 14:55:00|4146.5|4145|4146.5|4145|4146.5|4145|4145.5|4144|6833
1623769200000|2021-06-15 15:00:00|4145.5|4144|4144.5|4143|4146.5|4145|4144.5|4143|8238
1623769500000|2021-06-15 15:05:00|4145.5|4144|4146.5|4145|4146.5|4145|4144.5|4143|5820
1623769800000|2021-06-15 15:10:00|4145.5|4144|4145.5|4144|4145.5|4144|4145.5|4144|4272
1623770100000|2021-06-15 15:15:00|4146.5|4145|4147.5|4146|4147.5|4146|4146.5|4145|5606
1623770400000|2021-06-15 15:20:00|||||||||6863
1623770700000|2021-06-15 15:25:00|4146.5|4145|4146.5|4145|4147.5|4146|4144.5|4143|39428
1623771000000|2021-06-15 15:30:00|4145.5|4144|4143.5|4142|4145.5|4144|4142.5|4141|42534
1623771300000|2021-06-15 15:35:00|4142.5|4141|4141.5|4140|4142.5|4141|4141.5|4140|35544
1623771600000|2021-06-15 15:40:00|4142.5|4141|4143.5|4142|4143.5|4142|4142.5|4141|9194
1623771900000|2021-06-15 15:45:00|||||||||2374
1623772200000|2021-06-15 15:50:00|4142.5|4141|4142.5|4141|4142.5|4141|4142.5|4141|2614
1623772500000|2021-06-15 15:55:00|4143.5|4142|4143.5|4142|4143.5|4142|4142.5|4141|4457
1623772800000|2021-06-15 16:00:00|4144.5|4143|4144.5|4143|4144.5|4143|4144.5|4143|3681
1623773100000|2021-06-15 16:05:00|||||||||3215
1623773400000|2021-06-15 16:10:00|4145|4143.5|4144.5|4143|4145.5|4144|4144.5|4143|4427
1623773700000|2021-06-15 16:15:00|4145.5|4144|4146.5|4145|4146.5|4145|4145.5|4144|1433
1623774000000|2021-06-15 16:20:00|4147.5|4146|4147.5|4146|4147.5|4146|4146.5|4145|2835
1623774300000|2021-06-15 16:25:00|||||||||471
1623774600000|2021-06-15 16:30:00|||||||||1299
1623774900000|2021-06-15 16:35:00|4148.5|4147|4147.5|4146|4148.5|4147|4147.5|4146|1296
1623775200000|2021-06-15 16:40:00|4148.5|4147|4146.5|4145|4148.5|4147|4146.5|4145|2179
1623775500000|2021-06-15 16:45:00|4147.5|4146|4147.5|4146|4147.5|4146|4147.5|4146|5552
1623775800000|2021-06-15 16:50:00|4146.5|4145|4145.5|4144|4147.5|4146|4145.5|4144|1990
1623776100000|2021-06-15 16:55:00|4144.5|4143|4145.5|4144|4145.5|4144|4144.5|4143|1629
1623776400000|2021-06-15 17:00:00|4144.5|4143|4144.5|4143|4145.5|4144|4144.5|4143|1596
1623776700000|2021-06-15 17:05:00|4145.5|4144|4145.5|4144|4146.5|4145|4144.5|4143|1301
1623777000000|2021-06-15 17:10:00|4144.5|4143|4145.5|4144|4145.5|4144|4144.5|4143|600
1623777300000|2021-06-15 17:15:00|4144.5|4143|4144.5|4143|4144.5|4143|4143.5|4142|644
1623777600000|2021-06-15 17:20:00|4145|4143.5|4144.5|4143|4145.5|4144|4144.5|4143|188
1623777900000|2021-06-15 17:25:00|4145.5|4144|4144.5|4143|4145.5|4144|4144.5|4143|504
1623778200000|2021-06-15 17:30:00|4145.5|4144|4145.5|4144|4145.5|4144|4144.5|4143|240
1623778500000|2021-06-15 17:35:00|4146.5|4145|4145.5|4144|4146.5|4145|4145.5|4144|627
1623778800000|2021-06-15 17:40:00|4144.5|4143|4144.5|4143|4145.5|4144|4144.5|4143|1434
1623779100000|2021-06-15 17:45:00|4145.5|4144|4145.5|4144|4145.5|4144|4145.5|4144|404
1623779400000|2021-06-15 17:50:00|4146.5|4145|4146.5|4145|4146.5|4145|4145.5|4144|993
1623779700000|2021-06-15 17:55:00|4147.5|4146|4146.5|4145|4147.5|4146|4146.5|4145|506
1623780000000|2021-06-15 18:00:00|4147.5|4146|4147.5|4146|4148.5|4147|4146.5|4145|1319
1623780300000|2021-06-15 18:05:00|4148.5|4147|4147.5|4146|4148.5|4147|4147.5|4146|352
1623780600000|2021-06-15 18:10:00|4146.5|4145|4146.5|4145|4146.5|4145|4146.5|4145|930
1623780900000|2021-06-15 18:15:00|4147.5|4146|4146.5|4145|4147.5|4146|4146.5|4145|881
1623781200000|2021-06-15 18:20:00|4147|4145.5|4147.5|4146|4147.5|4146|4146.5|4145|148
1623781500000|2021-06-15 18:25:00|4146.5|4145|4147.5|4146|4147.5|4146|4146.5|4145|156
1623781800000|2021-06-15 18:30:00|4146.5|4145|4146.5|4145|4147.5|4146|4146.5|4145|359
1623782100000|2021-06-15 18:35:00|4147.5|4146|4146.5|4145|4147.5|4146|4146.5|4145|130
1623782400000|2021-06-15 18:40:00|||||||||140
1623782700000|2021-06-15 18:45:00|4147.5|4146|4147.5|4146|4147.5|4146|4147.5|4146|110
1623783000000|2021-06-15 18:50:00|4148.5|4147|4148.5|4147|4148.5|4147|4148.5|4147|167
1623783300000|2021-06-15 18:55:00|||||||||207
1623783600000|2021-06-15 19:00:00|4147.5|4146|4145.5|4144|4147.5|4146|4145.5|4144|704
1623783900000|2021-06-15 19:05:00|4146.5|4145|4146.5|4145|4146.5|4145|4145.5|4144|788
1623784200000|2021-06-15 19:10:00|4145.5|4144|4146.5|4145|4146.5|4145|4145.5|4144|423
1623784500000|2021-06-15 19:15:00|||||||||91
1623784800000|2021-06-15 19:20:00|4147.5|4146|4146.5|4145|4147.5|4146|4146.5|4145|352
1623785100000|2021-06-15 19:25:00|4145.5|4144|4145.5|4144|4146.5|4145|4144.5|4143|1263
1623785400000|2021-06-15 19:30:00|4144.5|4143|4144.5|4143|4144.5|4143|4143.5|4142|1131
1623785700000|2021-06-15 19:35:00|4143.5|4142|4144.5|4143|4144.5|4143|4143.5|4142|910
1623786000000|2021-06-15 19:40:00|4145.5|4144|4146.5|4145|4146.5|4145|4144.5|4143|1173
1623786300000|2021-06-15 19:45:00|4147.5|4146|4148.5|4147|4148.5|4147|4146.5|4145|602
1623786600000|2021-06-15 19:50:00|4147.5|4146|4146.5|4145|4147.5|4146|4145.5|4144|4681
1623786900000|2021-06-15 19:55:00|4147.5|4146|4150.5|4149|4150.5|4149|4146.5|4145|6577
1623787200000|2021-06-15 20:00:00|4154.45|4151.45|4152.25|4149.25|4154.45|4151.45|4152.25|4149.25|92961
1623787500000|2021-06-15 20:05:00|4152.65|4149.65|4152.85|4149.85|4153.15|4150.15|4152.45|4149.45|0
1623787800000|2021-06-15 20:10:00|4152.65|4149.65|4152.95|4149.95|4153.55|4150.55|4152.65|4149.65|0
1623788100000|2021-06-15 20:15:00|4153.05|4150.05|4152.95|4149.95|4153.25|4150.25|4152.55|4149.55|0
1623788400000|2021-06-15 20:20:00|4153.05|4150.05|4152.35|4149.35|4153.05|4150.05|4152.35|4149.35|0
1623788700000|2021-06-15 20:25:00|4152.45|4149.45|4152.55|4149.55|4152.65|4149.65|4152.45|4149.45|0
1623789000000|2021-06-15 20:30:00|4152.75|4149.75|4153.45|4150.45|4153.45|4150.45|4152.35|4149.35|0
1623789300000|2021-06-15 20:35:00|4153.25|4150.25|4154.35|4151.35|4154.35|4151.35|4153.25|4150.25|0
1623789600000|2021-06-15 20:40:00|4154.15|4151.15|4153.85|4150.85|4154.55|4151.55|4153.85|4150.85|0
1623789900000|2021-06-15 20:45:00|4154.15|4151.15|4154.15|4151.15|4154.55|4151.55|4153.85|4150.85|0
1623790200000|2021-06-15 20:50:00|4154.35|4151.35|4154.55|4151.55|4154.75|4151.75|4154.15|4151.15|0
1623790500000|2021-06-15 20:55:00|4154.75|4151.75|4153.35|4150.35|4154.75|4151.75|4153.25|4150.25|0
1623790800000|2021-06-15 21:00:00|4153.65|4150.65|4153.65|4150.65|4153.65|4150.65|4153.25|4150.25|0
1623791100000|2021-06-15 21:05:00|4153.95|4150.95|4153.75|4150.75|4153.95|4150.95|4153.75|4150.75|0
1623791400000|2021-06-15 21:10:00|4153.15|4150.15|4153.55|4150.55|4153.55|4150.55|4153.15|4150.15|0
1623791700000|2021-06-15 21:15:00|4153.35|4150.35|4152.35|4149.35|4153.35|4150.35|4152.35|4149.35|0
1623792300000|2021-06-15 21:25:00|4152.55|4149.55|4152.25|4149.25|4152.55|4149.55|4152.25|4149.25|0
1623792600000|2021-06-15 21:30:00|4152.15|4149.15|4152.25|4149.25|4152.55|4149.55|4152.05|4149.05|0
1623792900000|2021-06-15 21:35:00|4152.35|4149.35|4152.15|4149.15|4152.45|4149.45|4152.15|4149.15|0
1623793200000|2021-06-15 21:40:00|4152.25|4149.25|4152.35|4149.35|4152.35|4149.35|4152.15|4149.15|0
1623793800000|2021-06-15 21:50:00|4152.25|4149.25|4152.15|4149.15|4152.45|4149.45|4152.15|4149.15|0
1623794100000|2021-06-15 21:55:00|4152.05|4149.05|4152.45|4149.45|4152.45|4149.45|4151.75|4148.75|0
1623794400000|2021-06-15 22:00:00|4152.85|4149.85|4153.85|4150.85|4154.05|4151.05|4152.25|4149.25|0
1623794700000|2021-06-15 22:05:00|4154.05|4151.05|4153.85|4150.85|4154.05|4151.05|4153.65|4150.65|0
1623795000000|2021-06-15 22:10:00|4153.65|4150.65|4153.45|4150.45|4153.85|4150.85|4153.45|4150.45|0
1623795300000|2021-06-15 22:15:00|4153.55|4150.55|4153.65|4150.65|4153.85|4150.85|4153.45|4150.45|0
1623795600000|2021-06-15 22:20:00|4153.75|4150.75|4153.85|4150.85|4153.85|4150.85|4153.65|4150.65|0
1623795900000|2021-06-15 22:25:00|4153.65|4150.65|4153.25|4150.25|4153.65|4150.65|4153.25|4150.25|0
1623796200000|2021-06-15 22:30:00|4153.35|4150.35|4152.95|4149.95|4153.45|4150.45|4152.95|4149.95|0
1623796500000|2021-06-15 22:35:00|4153.15|4150.15|4152.15|4149.15|4153.25|4150.25|4152.15|4149.15|0
1623796800000|2021-06-15 22:40:00|4152.25|4149.25|4152.75|4149.75|4152.75|4149.75|4151.85|4148.85|0
1623797100000|2021-06-15 22:45:00|4152.65|4149.65|4152.15|4149.15|4152.75|4149.75|4151.85|4148.85|0
1623797400000|2021-06-15 22:50:00|4151.85|4148.85|4151.85|4148.85|4152.15|4149.15|4151.65|4148.65|0
1623797700000|2021-06-15 22:55:00|4152.15|4149.15|4152.15|4149.15|4152.15|4149.15|4152.15|4149.15|0
1623798000000|2021-06-15 23:00:00|4151.85|4148.85|4152.15|4149.15|4152.15|4149.15|4151.25|4148.25|0
1623798300000|2021-06-15 23:05:00|4152.05|4149.05|4152.15|4149.15|4152.35|4149.35|4151.65|4148.65|0
1623798600000|2021-06-15 23:10:00|4151.85|4148.85|4152.15|4149.15|4152.35|4149.35|4151.85|4148.85|0
1623798900000|2021-06-15 23:15:00|4152.05|4149.05|4151.85|4148.85|4152.15|4149.15|4151.65|4148.65|0
1623799200000|2021-06-15 23:20:00|4151.75|4148.75|4151.05|4148.05|4151.75|4148.75|4150.55|4147.55|0
1623799500000|2021-06-15 23:25:00|4151.25|4148.25|4150.75|4147.75|4151.25|4148.25|4150.75|4147.75|0
1623799800000|2021-06-15 23:30:00|4150.65|4147.65|4150.55|4147.55|4150.65|4147.65|4150.15|4147.15|0
1623800100000|2021-06-15 23:35:00|4150.45|4147.45|4151.05|4148.05|4151.25|4148.25|4150.15|4147.15|0
1623800400000|2021-06-15 23:40:00|4151.15|4148.15|4151.15|4148.15|4151.25|4148.25|4151.05|4148.05|0
1623800700000|2021-06-15 23:45:00|4151.25|4148.25|4152.15|4149.15|4152.15|4149.15|4150.55|4147.55|0
1623801000000|2021-06-15 23:50:00|4152.25|4149.25|4152.55|4149.55|4152.95|4149.95|4152.15|4149.15|0
1623801300000|2021-06-15 23:55:00|4152.75|4149.75|4151.65|4148.65|4152.75|4149.75|4151.25|4148.25|0
1623801600000|2021-06-16 00:00:00|4151.85|4148.85|4152.35|4149.35|4152.75|4149.75|4151.45|4148.45|0
1623801900000|2021-06-16 00:05:00|4152.55|4149.55|4152.75|4149.75|4153.45|4150.45|4152.45|4149.45|0
1623802200000|2021-06-16 00:10:00|4152.85|4149.85|4152.75|4149.75|4153.15|4150.15|4152.55|4149.55|0
1623802500000|2021-06-16 00:15:00|4152.85|4149.85|4148.75|4146.75|4152.95|4149.95|4147.75|4145.75|441
1623802800000|2021-06-16 00:20:00|4147.75|4145.75|4148.75|4146.75|4148.75|4146.75|4147.75|4145.75|1245
1623803100000|2021-06-16 00:25:00|||||||||636
1623803400000|2021-06-16 00:30:00|4149.25|4147.25|4148.75|4146.75|4149.75|4147.75|4148.75|4146.75|220
1623803700000|2021-06-16 00:35:00|4149.75|4147.75|4149.75|4147.75|4149.75|4147.75|4149.75|4147.75|151
1623804000000|2021-06-16 00:40:00|4150.75|4148.75|4149.75|4147.75|4150.75|4148.75|4149.75|4147.75|369
1623804300000|2021-06-16 00:45:00|||||||||9
1623804600000|2021-06-16 00:50:00|||||||||19
1623804900000|2021-06-16 00:55:00|4150.75|4148.75|4150.75|4148.75|4150.75|4148.75|4150.75|4148.75|119
1623805200000|2021-06-16 01:00:00|4149.75|4147.75|4150.75|4148.75|4150.75|4148.75|4149.75|4147.75|628
1623805500000|2021-06-16 01:05:00|||||||||116
1623805800000|2021-06-16 01:10:00|||||||||113
1623806100000|2021-06-16 01:15:00|4150.25|4148.25|4150.75|4148.75|4150.75|4148.75|4149.75|4147.75|92
1623806400000|2021-06-16 01:20:00|||||||||673
1623806700000|2021-06-16 01:25:00|||||||||60
1623807000000|2021-06-16 01:30:00|4149.75|4147.75|4149.75|4147.75|4150.75|4148.75|4149.75|4147.75|268
1623807300000|2021-06-16 01:35:00|4150.75|4148.75|4149.75|4147.75|4150.75|4148.75|4149.75|4147.75|261
1623807600000|2021-06-16 01:40:00|4150.25|4148.25|4149.75|4147.75|4150.75|4148.75|4149.75|4147.75|104
1623807900000|2021-06-16 01:45:00|4148.75|4146.75|4149.75|4147.75|4149.75|4147.75|4148.75|4146.75|63
1623808200000|2021-06-16 01:50:00|4148.75|4146.75|4149.75|4147.75|4149.75|4147.75|4148.75|4146.75|51
1623808500000|2021-06-16 01:55:00|||||||||77
1623808800000|2021-06-16 02:00:00|4150.75|4148.75|4150.75|4148.75|4150.75|4148.75|4150.75|4148.75|212
1623809100000|2021-06-16 02:05:00|||||||||313
1623809400000|2021-06-16 02:10:00|4149.75|4147.75|4149.75|4147.75|4150.75|4148.75|4149.75|4147.75|149
1623809700000|2021-06-16 02:15:00|4150.75|4148.75|4149.75|4147.75|4150.75|4148.75|4149.75|4147.75|289
1623810000000|2021-06-16 02:20:00|||||||||4
1623810300000|2021-06-16 02:25:00|||||||||1
1623810600000|2021-06-16 02:30:00|4148.75|4146.75|4148.75|4146.75|4148.75|4146.75|4148.75|4146.75|44
1623810900000|2021-06-16 02:35:00|4149.25|4147.25|4148.75|4146.75|4149.75|4147.75|4148.75|4146.75|98
1623811200000|2021-06-16 02:40:00|4149.75|4147.75|4149.75|4147.75|4149.75|4147.75|4149.25|4147.25|5
1623811500000|2021-06-16 02:45:00|4148.75|4146.75|4149.75|4147.75|4149.75|4147.75|4148.75|4146.75|22
1623811800000|2021-06-16 02:50:00|4148.75|4146.75|4148.75|4146.75|4148.75|4146.75|4148.75|4146.75|71
1623812400000|2021-06-16 03:00:00|||||||||5
1623812700000|2021-06-16 03:05:00|4147.75|4145.75|4147.75|4145.75|4148.75|4146.75|4147.75|4145.75|45
1623813000000|2021-06-16 03:10:00|4148.25|4146.25|4147.75|4145.75|4148.75|4146.75|4147.75|4145.75|59
1623813300000|2021-06-16 03:15:00|||||||||390
1623813600000|2021-06-16 03:20:00|4148.75|4146.75|4148.75|4146.75|4148.75|4146.75|4148.75|4146.75|128
1623813900000|2021-06-16 03:25:00|4147.75|4145.75|4147.75|4145.75|4148.75|4146.75|4147.75|4145.75|49
1623814200000|2021-06-16 03:30:00|4148.75|4146.75|4148.75|4146.75|4148.75|4146.75|4147.75|4145.75|135
1623814500000|2021-06-16 03:35:00|4147.75|4145.75|4147.75|4145.75|4147.75|4145.75|4147.75|4145.75|31
1623814800000|2021-06-16 03:40:00|4148.75|4146.75|4148.75|4146.75|4148.75|4146.75|4148.75|4146.75|16
1623815400000|2021-06-16 03:50:00|||||||||1
1623815700000|2021-06-16 03:55:00|4147.75|4145.75|4148.75|4146.75|4148.75|4146.75|4147.75|4145.75|40
1623816000000|2021-06-16 04:00:00|||||||||1
1623816600000|2021-06-16 04:10:00|4147.75|4145.75|4147.75|4145.75|4147.75|4145.75|4147.75|4145.75|54
1623816900000|2021-06-16 04:15:00|4148.75|4146.75|4147.75|4145.75|4148.75|4146.75|4147.75|4145.75|21
1623817200000|2021-06-16 04:20:00|||||||||15
1623817500000|2021-06-16 04:25:00|4148.75|4146.75|4147.75|4145.75|4148.75|4146.75|4147.75|4145.75|17
1623817800000|2021-06-16 04:30:00|4148.75|4146.75|4147.75|4145.75|4148.75|4146.75|4147.75|4145.75|12
1623818100000|2021-06-16 04:35:00|4148.75|4146.75|4147.75|4145.75|4148.75|4146.75|4147.75|4145.75|186
1623818400000|2021-06-16 04:40:00|4146.75|4144.75|4146.75|4144.75|4147.75|4145.75|4146.75|4144.75|25
1623818700000|2021-06-16 04:45:00|4145.75|4143.75|4146.75|4144.75|4146.75|4144.75|4145.75|4143.75|325
1623819000000|2021-06-16 04:50:00|||||||||2
1623819300000|2021-06-16 04:55:00|||||||||11
1623819600000|2021-06-16 05:00:00|4147.75|4145.75|4147.75|4145.75|4148.75|4146.75|4147.75|4145.75|435
1623819900000|2021-06-16 05:05:00|||||||||17
1623820200000|2021-06-16 05:10:00|||||||||165
1623820500000|2021-06-16 05:15:00|4148.75|4146.75|4147.75|4145.75|4148.75|4146.75|4147.75|4145.75|84
1623820800000|2021-06-16 05:20:00|||||||||12
1623821100000|2021-06-16 05:25:00|||||||||199
1623821400000|2021-06-16 05:30:00|||||||||120
1623821700000|2021-06-16 05:35:00|4148.75|4146.75|4147.75|4145.75|4148.75|4146.75|4147.75|4145.75|81
1623822000000|2021-06-16 05:40:00|4148.25|4146.25|4148.75|4146.75|4148.75|4146.75|4148.25|4146.25|184
1623822300000|2021-06-16 05:45:00|||||||||74
1623822600000|2021-06-16 05:50:00|4149.75|4147.75|4148.75|4146.75|4149.75|4147.75|4148.75|4146.75|370
1623822900000|2021-06-16 05:55:00|4149.25|4147.25|4149.75|4147.75|4149.75|4147.75|4148.75|4146.75|751
1623823200000|2021-06-16 06:00:00|4149.5|4148|4148.5|4147|4149.5|4148|4147.5|4146|617
1623823500000|2021-06-16 06:05:00|4149.5|4148|4148.5|4147|4149.5|4148|4147.5|4146|623
1623823800000|2021-06-16 06:10:00|4147.5|4146|4147.5|4146|4148.5|4147|4147.5|4146|337
1623824100000|2021-06-16 06:15:00|4148.5|4147|4149.5|4148|4149.5|4148|4147.5|4146|808
1623824400000|2021-06-16 06:20:00|4150|4148.5|4150.5|4149|4150.5|4149|4149.5|4148|645
1623824700000|2021-06-16 06:25:00|4149.5|4148|4149.5|4148|4149.5|4148|4149.5|4148|703
1623825000000|2021-06-16 06:30:00|4149|4147.5|4150.5|4149|4150.5|4149|4148.5|4147|1404
1623825300000|2021-06-16 06:35:00|4151.5|4150|4150.5|4149|4151.5|4150|4150.5|4149|8694
1623825600000|2021-06-16 06:40:00|||||||||107
1623825900000|2021-06-16 06:45:00|4151|4149.5|4151.5|4150|4151.5|4150|4150.5|4149|1462
1623826200000|2021-06-16 06:50:00|4152.5|4151|4152.5|4151|4152.5|4151|4151.5|4150|1704
1623826500000|2021-06-16 06:55:00|4153.5|4152|4151.5|4150|4153.5|4152|4150.5|4149|2457
1623826800000|2021-06-16 07:00:00|4150.5|4149|4153.5|4152|4154.5|4153|4150.5|4149|8288
1623827100000|2021-06-16 07:05:00|4154.5|4153|4152.5|4151|4155.5|4154|4152.5|4151|6643
1623827400000|2021-06-16 07:10:00|4151.5|4150|4151.5|4150|4154.5|4153|4151.5|4150|7129
1623827700000|2021-06-16 07:15:00|4152.5|4151|4148.5|4147|4153.5|4152|4147.5|4146|8049
1623828000000|2021-06-16 07:20:00|4147.5|4146|4147.5|4146|4149.5|4148|4147.5|4146|13463
1623828300000|2021-06-16 07:25:00|4148.5|4147|4147.5|4146|4148.5|4147|4146.5|4145|17665
1623828600000|2021-06-16 07:30:00|4148.5|4147|4148.5|4147|4150.5|4149|4147.5|4146|8696
1623828900000|2021-06-16 07:35:00|4147.5|4146|4149.5|4148|4149.5|4148|4147.5|4146|5939
1623829200000|2021-06-16 07:40:00|4149.19|4147.69|4147.19|4145.69|4150.19|4148.69|4147.19|4145.69|6138
1623829500000|2021-06-16 07:45:00|4148.19|4146.69|4147.19|4145.69|4149.19|4147.69|4147.19|4145.69|6697
1623829800000|2021-06-16 07:50:00|4148.19|4146.69|4146.19|4144.69|4148.19|4146.69|4145.19|4143.69|19782
1623830100000|2021-06-16 07:55:00|4145.19|4143.69|4144.19|4142.69|4145.19|4143.69|4144.19|4142.69|5316
1623830400000|2021-06-16 08:00:00|4145.19|4143.69|4145.19|4143.69|4145.19|4143.69|4143.19|4141.69|10320
1623830700000|2021-06-16 08:05:00|4144.19|4142.69|4144.19|4142.69|4145.19|4143.69|4144.19|4142.69|13545
1623831000000|2021-06-16 08:10:00|4143.19|4141.69|4143.19|4141.69|4143.19|4141.69|4143.19|4141.69|5104
1623831300000|2021-06-16 08:15:00|4144.19|4142.69|4144.19|4142.69|4144.19|4142.69|4143.19|4141.69|7860
1623831600000|2021-06-16 08:20:00|4143.19|4141.69|4143.19|4141.69|4144.19|4142.69|4142.19|4140.69|6683
1623831900000|2021-06-16 08:25:00|4144.19|4142.69|4142.19|4140.69|4144.19|4142.69|4141.19|4139.69|8216
1623832200000|2021-06-16 08:30:00|4141.19|4139.69|4142.19|4140.69|4142.19|4140.69|4141.19|4139.69|7867
1623832500000|2021-06-16 08:35:00|4143.19|4141.69|4144.19|4142.69|4144.19|4142.69|4143.19|4141.69|8300
1623832800000|2021-06-16 08:40:00|4144.69|4143.19|4142.19|4140.69|4145.19|4143.69|4142.19|4140.69|8177
1623833100000|2021-06-16 08:45:00|4143.19|4141.69|4144.19|4142.69|4144.19|4142.69|4142.69|4141.19|7844
1623833400000|2021-06-16 08:50:00|4145.19|4143.69|4145.19|4143.69|4145.19|4143.69|4144.19|4142.69|6706
1623833700000|2021-06-16 08:55:00|4146.19|4144.69|4146.19|4144.69|4146.19|4144.69|4145.19|4143.69|10367
1623834000000|2021-06-16 09:00:00|4147.19|4145.69|4146.19|4144.69|4147.19|4145.69|4146.19|4144.69|5943
1623834300000|2021-06-16 09:05:00|4145.19|4143.69|4144.19|4142.69|4146.19|4144.69|4144.19|4142.69|9788
1623834600000|2021-06-16 09:10:00|4145.19|4143.69|4143.19|4141.69|4146.19|4144.69|4143.19|4141.69|5004
1623834900000|2021-06-16 09:15:00|4142.19|4140.69|4143.19|4141.69|4143.19|4141.69|4142.19|4140.69|7013
1623835200000|2021-06-16 09:20:00|4142.19|4140.69|4142.19|4140.69|4143.19|4141.69|4142.19|4140.69|8594
1623835500000|2021-06-16 09:25:00|4141.19|4139.69|4140.19|4138.69|4142.19|4140.69|4140.19|4138.69|7182
1623835800000|2021-06-16 09:30:00|4139.19|4137.69|4142.19|4140.69|4142.19|4140.69|4139.19|4137.69|12154
1623836100000|2021-06-16 09:35:00|4143.19|4141.69|4143.19|4141.69|4143.19|4141.69|4142.19|4140.69|5646
1623836400000|2021-06-16 09:40:00|4142.19|4140.69|4142.19|4140.69|4143.19|4141.69|4142.19|4140.69|5563
1623836700000|2021-06-16 09:45:00|4143.19|4141.69|4143.19|4141.69|4143.19|4141.69|4142.19|4140.69|3754
1623837000000|2021-06-16 09:50:00|4144.19|4142.69|4143.19|4141.69|4144.19|4142.69|4143.19|4141.69|21162
1623837300000|2021-06-16 09:55:00|4142.19|4140.69|4144.19|4142.69|4144.19|4142.69|4142.19|4140.69|6076
1623837600000|2021-06-16 10:00:00|4145.19|4143.69|4147.19|4145.69|4147.19|4145.69|4145.19|4143.69|22107
1623837900000|2021-06-16 10:05:00|4147.69|4146.19|4148.19|4146.69|4149.19|4147.69|4147.19|4145.69|8278
1623838200000|2021-06-16 10:10:00|||||||||1679
1623838500000|2021-06-16 10:15:00|4149.19|4147.69|4151.19|4149.69|4151.19|4149.69|4149.19|4147.69|14192
1623838800000|2021-06-16 10:20:00|4152.19|4150.69|4152.19|4150.69|4152.19|4150.69|4151.19|4149.69|6747
1623839100000|2021-06-16 10:25:00|4153.19|4151.69|4154.19|4152.69|4154.19|4152.69|4153.19|4151.69|21082
1623839400000|2021-06-16 10:30:00|4155.19|4153.69|4156.19|4154.69|4157.19|4155.69|4155.19|4153.69|3798
1623839700000|2021-06-16 10:35:00|4155.19|4153.69|4155.19|4153.69|4157.19|4155.69|4155.19|4153.69|10673
1623840000000|2021-06-16 10:40:00|4154.19|4152.69|4154.19|4152.69|4155.19|4153.69|4154.19|4152.69|11448
1623840300000|2021-06-16 10:45:00|4154.69|4153.19|4153.19|4151.69|4155.19|4153.69|4153.19|4151.69|10778
1623840600000|2021-06-16 10:50:00|4154.19|4152.69|4153.19|4151.69|4154.19|4152.69|4153.19|4151.69|2341
1623840900000|2021-06-16 10:55:00|4152.19|4150.69|4151.19|4149.69|4152.19|4150.69|4151.19|4149.69|8146
1623841200000|2021-06-16 11:00:00|||||||||3899
1623841500000|2021-06-16 11:05:00|4152.19|4150.69|4151.19|4149.69|4152.19|4150.69|4151.19|4149.69|10453
1623841800000|2021-06-16 11:10:00|4150.19|4148.69|4149.19|4147.69|4151.19|4149.69|4149.19|4147.69|7745
1623842100000|2021-06-16 11:15:00|4148.19|4146.69|4149.19|4147.69|4149.19|4147.69|4148.19|4146.69|2377
1623842400000|2021-06-16 11:20:00|4150.19|4148.69|4150.19|4148.69|4150.19|4148.69|4150.19|4148.69|30642
1623842700000|2021-06-16 11:25:00|4148.19|4146.69|4147.19|4145.69|4149.19|4147.69|4147.19|4145.69|7046
1623843000000|2021-06-16 11:30:00|4148.19|4146.69|4146.19|4144.69|4148.19|4146.69|4146.19|4144.69|8108
1623843300000|2021-06-16 11:35:00|4147.19|4145.69|4148.19|4146.69|4148.19|4146.69|4147.19|4145.69|4517
1623843600000|2021-06-16 11:40:00|4148.48|4146.98|4147.48|4145.98|4148.48|4146.98|4147.48|4145.98|32408
1623843900000|2021-06-16 11:45:00|4148.48|4146.98|4148.48|4146.98|4148.48|4146.98|4148.48|4146.98|2781
1623844200000|2021-06-16 11:50:00|4147.48|4145.98|4148.48|4146.98|4148.48|4146.98|4147.48|4145.98|4819
1623844500000|2021-06-16 11:55:00|4147.48|4145.98|4148.48|4146.98|4149.48|4147.98|4147.48|4145.98|3534
1623844800000|2021-06-16 12:00:00|4147.48|4145.98|4146.48|4144.98|4147.48|4145.98|4146.48|4144.98|4433
1623845100000|2021-06-16 12:05:00|4145.48|4143.98|4146.48|4144.98|4146.48|4144.98|4145.48|4143.98|8899
1623845400000|2021-06-16 12:10:00|4147.48|4145.98|4148.48|4146.98|4148.48|4146.98|4147.48|4145.98|1646
1623845700000|2021-06-16 12:15:00|4149.48|4147.98|4147.48|4145.98|4149.48|4147.98|4147.48|4145.98|3799
1623846000000|2021-06-16 12:20:00|4148.48|4146.98|4146.48|4144.98|4148.48|4146.98|4146.48|4144.98|15997
1623846300000|2021-06-16 12:25:00|4147.48|4145.98|4147.48|4145.98|4147.48|4145.98|4146.48|4144.98|4754
1623846600000|2021-06-16 12:30:00|4147.98|4146.48|4149.48|4147.98|4149.48|4147.98|4147.98|4146.48|14205
1623846900000|2021-06-16 12:35:00|4148.48|4146.98|4150.48|4148.98|4150.48|4148.98|4148.48|4146.98|8687
1623847200000|2021-06-16 12:40:00|4149.48|4147.98|4149.48|4147.98|4150.48|4148.98|4148.48|4146.98|14468
1623847500000|2021-06-16 12:45:00|4148.48|4146.98|4148.48|4146.98|4148.48|4146.98|4148.48|4146.98|2574
1623847800000|2021-06-16 12:50:00|4147.48|4145.98|4147.48|4145.98|4147.48|4145.98|4147.48|4145.98|7559
1623848100000|2021-06-16 12:55:00|4146.48|4144.98|4147.48|4145.98|4147.48|4145.98|4146.48|4144.98|7119
1623848400000|2021-06-16 13:00:00|4148.48|4146.98|4148.48|4146.98|4148.48|4146.98|4148.48|4146.98|5213
1623848700000|2021-06-16 13:05:00|4147.48|4145.98|4146.48|4144.98|4147.48|4145.98|4146.48|4144.98|3406
1623849000000|2021-06-16 13:10:00|4147.48|4145.98|4148.48|4146.98|4148.48|4146.98|4147.48|4145.98|4410
1623849300000|2021-06-16 13:15:00|4149.48|4147.98|4152.48|4150.98|4152.48|4150.98|4149.48|4147.98|21292
1623849600000|2021-06-16 13:20:00|4151.48|4149.98|4152.48|4150.98|4152.48|4150.98|4151.48|4149.98|5108
1623849900000|2021-06-16 13:25:00|4153.48|4151.98|4153.48|4151.98|4153.48|4151.98|4152.48|4150.98|3730
1623850200000|2021-06-16 13:30:00|4154.48|4152.98|4154.48|4152.98|4154.48|4152.98|4152.48|4150.98|17739
1623850500000|2021-06-16 13:35:00|4155.48|4153.98|4152.48|4150.98|4155.48|4153.98|4152.48|4150.98|12466
1623850800000|2021-06-16 13:40:00|4153.48|4151.98|4153.48|4151.98|4153.48|4151.98|4152.48|4150.98|5026
1623851100000|2021-06-16 13:45:00|4152.48|4150.98|4150.48|4148.98|4152.48|4150.98|4150.48|4148.98|7767
1623851400000|2021-06-16 13:50:00|4151.48|4149.98|4151.48|4149.98|4151.48|4149.98|4149.48|4147.98|3339
1623851700000|2021-06-16 13:55:00|4150.48|4148.98|4153.48|4151.98|4153.48|4151.98|4150.48|4148.98|9342
1623852000000|2021-06-16 14:00:00|4154.48|4152.98|4151.48|4149.98|4154.48|4152.98|4151.48|4149.98|4996
1623852300000|2021-06-16 14:05:00|4152.48|4150.98|4152.48|4150.98|4153.48|4151.98|4151.48|4149.98|3791
1623852600000|2021-06-16 14:10:00|4152.33|4150.83|4152.33|4150.83|4152.33|4150.83|4151.33|4149.83|15249
1623852900000|2021-06-16 14:15:00|4151.33|4149.83|4151.33|4149.83|4152.33|4150.83|4151.33|4149.83|6433
1623853200000|2021-06-16 14:20:00|4150.33|4148.83|4150.33|4148.83|4151.33|4149.83|4150.33|4148.83|6113
1623853500000|2021-06-16 14:25:00|4151.33|4149.83|4151.33|4149.83|4151.33|4149.83|4151.33|4149.83|2619
1623853800000|2021-06-16 14:30:00|4152.33|4150.83|4153.33|4151.83|4153.33|4151.83|4151.33|4149.83|6925
1623854100000|2021-06-16 14:35:00|4152.33|4150.83|4152.33|4150.83|4153.33|4151.83|4151.33|4149.83|8241
1623854400000|2021-06-16 14:40:00|4153.33|4151.83|4154.33|4152.83|4154.33|4152.83|4152.33|4150.83|15226
1623854700000|2021-06-16 14:45:00|4155.33|4153.83|4154.33|4152.83|4155.33|4153.83|4154.33|4152.83|5269
1623855000000|2021-06-16 14:50:00|4155.33|4153.83|4154.33|4152.83|4155.33|4153.83|4153.33|4151.83|6786
1623855300000|2021-06-16 14:55:00|4153.33|4151.83|4155.33|4153.83|4155.33|4153.83|4153.33|4151.83|9030
1623855600000|2021-06-16 15:00:00|4154.33|4152.83|4154.33|4152.83|4154.33|4152.83|4154.33|4152.83|10156
1623855900000|2021-06-16 15:05:00|4155.33|4153.83|4152.33|4150.83|4155.33|4153.83|4152.33|4150.83|29489
1623856200000|2021-06-16 15:10:00|4153.33|4151.83|4154.33|4152.83|4154.33|4152.83|4152.33|4150.83|12133
1623856500000|2021-06-16 15:15:00|4155.33|4153.83|4156.33|4154.83|4156.33|4154.83|4155.33|4153.83|13252
1623856800000|2021-06-16 15:20:00|4155.33|4153.83|4154.33|4152.83|4155.33|4153.83|4154.33|4152.83|11597
1623857100000|2021-06-16 15:25:00|4153.33|4151.83|4153.33|4151.83|4154.33|4152.83|4151.33|4149.83|26950
1623857400000|2021-06-16 15:30:00|4154.33|4152.83|4152.33|4150.83|4154.33|4152.83|4151.33|4149.83|33340
1623857700000|2021-06-16 15:35:00|4153.33|4151.83|4153.33|4151.83|4153.33|4151.83|4152.33|4150.83|8256
1623858000000|2021-06-16 15:40:00|4154.33|4152.83|4154.33|4152.83|4154.33|4152.83|4154.33|4152.83|3618
1623858300000|2021-06-16 15:45:00|||||||||6574
1623858600000|2021-06-16 15:50:00|||||||||4384
1623858900000|2021-06-16 15:55:00|4154.83|4153.33|4154.33|4152.83|4154.83|4153.33|4154.33|4152.83|17400
1623859200000|2021-06-16 16:00:00|4155.33|4153.83|4155.33|4153.83|4155.33|4153.83|4155.33|4153.83|13903
1623859500000|2021-06-16 16:05:00|4154.33|4152.83|4154.33|4152.83|4155.33|4153.83|4154.33|4152.83|7226
1623859800000|2021-06-16 16:10:00|4153.33|4151.83|4153.33|4151.83|4154.33|4152.83|4153.33|4151.83|2223
1623860100000|2021-06-16 16:15:00|4154.33|4152.83|4152.33|4150.83|4154.33|4152.83|4152.33|4150.83|3527
1623860400000|2021-06-16 16:20:00|4151.83|4150.33|4150.33|4148.83|4152.33|4150.83|4150.33|4148.83|1074
1623860700000|2021-06-16 16:25:00|4150.83|4149.33|4151.33|4149.83|4151.33|4149.83|4150.33|4148.83|4537
1623861000000|2021-06-16 16:30:00|4152.33|4150.83|4151.33|4149.83|4152.33|4150.83|4151.33|4149.83|2058
1623861300000|2021-06-16 16:35:00|4152.33|4150.83|4150.33|4148.83|4152.33|4150.83|4150.33|4148.83|634
1623861600000|2021-06-16 16:40:00|4149.33|4147.83|4150.33|4148.83|4151.33|4149.83|4149.33|4147.83|3196
1623861900000|2021-06-16 16:45:00|4151.33|4149.83|4150.33|4148.83|4151.33|4149.83|4150.33|4148.83|1171
1623862200000|2021-06-16 16:50:00|||||||||770
1623862500000|2021-06-16 16:55:00|4151.33|4149.83|4151.33|4149.83|4151.33|4149.83|4151.33|4149.83|909
1623862800000|2021-06-16 17:00:00|4152.33|4150.83|4151.33|4149.83|4152.33|4150.83|4151.33|4149.83|382
1623863100000|2021-06-16 17:05:00|||||||||1588
1623863400000|2021-06-16 17:10:00|4151.83|4150.33|4152.33|4150.83|4152.33|4150.83|4151.33|4149.83|2791
1623863700000|2021-06-16 17:15:00|4151.33|4149.83|4150.33|4148.83|4152.33|4150.83|4150.33|4148.83|1016
1623864000000|2021-06-16 17:20:00|4151.33|4149.83|4149.33|4147.83|4151.33|4149.83|4149.33|4147.83|454
1623864300000|2021-06-16 17:25:00|4150.33|4148.83|4148.33|4146.83|4150.33|4148.83|4148.33|4146.83|1246
1623864600000|2021-06-16 17:30:00|4149.33|4147.83|4150.33|4148.83|4151.33|4149.83|4149.33|4147.83|1086
1623864900000|2021-06-16 17:35:00|4150.83|4149.33|4151.33|4149.83|4151.33|4149.83|4150.33|4148.83|661
1623865200000|2021-06-16 17:40:00|4150.33|4148.83|4150.33|4148.83|4151.33|4149.83|4150.33|4148.83|2808
1623865500000|2021-06-16 17:45:00|4149.33|4147.83|4150.33|4148.83|4150.33|4148.83|4149.33|4147.83|1795
1623865800000|2021-06-16 17:50:00|4149.33|4147.83|4152.33|4150.83|4152.33|4150.83|4148.33|4146.83|1254
1623866100000|2021-06-16 17:55:00|4153.33|4151.83|4153.33|4151.83|4155.33|4153.83|4152.33|4150.83|2006
1623866400000|2021-06-16 18:00:00|4149.33|4147.83|4146.33|4144.83|4151.33|4149.83|4141.33|4139.83|11720
1623866700000|2021-06-16 18:05:00|4147.33|4145.83|4150.33|4148.83|4151.33|4149.83|4146.33|4144.83|3651
1623867000000|2021-06-16 18:10:00|4149.33|4147.83|4148.33|4146.83|4151.33|4149.83|4147.33|4145.83|3518
1623867300000|2021-06-16 18:15:00|4147.33|4145.83|4141.33|4139.83|4147.33|4145.83|4141.33|4139.83|3847
1623867600000|2021-06-16 18:20:00|4142.33|4140.83|4143.33|4141.83|4144.33|4142.83|4140.33|4138.83|3763
1623867900000|2021-06-16 18:25:00|4144.33|4142.83|4146.33|4144.83|4148.33|4146.83|4143.33|4141.83|2848
1623868200000|2021-06-16 18:30:00|4145.33|4143.83|4145.33|4143.83|4147.33|4145.83|4143.33|4141.83|3558
1623868500000|2021-06-16 18:35:00|4146.33|4144.83|4143.33|4141.83|4146.33|4144.83|4142.33|4140.83|4381
1623868800000|2021-06-16 18:40:00|4144.33|4142.83|4137.33|4135.83|4144.33|4142.83|4137.33|4135.83|5559
1623869100000|2021-06-16 18:45:00|4138.33|4136.83|4139.33|4137.83|4141.33|4139.83|4137.33|4135.83|4011
1623869400000|2021-06-16 18:50:00|4138.83|4137.33|4142.33|4140.83|4143.33|4141.83|4138.33|4136.83|4545
1623869700000|2021-06-16 18:55:00|4143.33|4141.83|4146.33|4144.83|4146.33|4144.83|4141.33|4139.83|3300
1623870000000|2021-06-16 19:00:00|4145.33|4143.83|4147.33|4145.83|4147.33|4145.83|4144.33|4142.83|2850
1623870300000|2021-06-16 19:05:00|4146.33|4144.83|4150.33|4148.83|4150.33|4148.83|4146.33|4144.83|3500
1623870600000|2021-06-16 19:10:00|4151.33|4149.83|4154.33|4152.83|4154.33|4152.83|4150.33|4148.83|2193
1623870900000|2021-06-16 19:15:00|4155.33|4153.83|4156.33|4154.83|4156.33|4154.83|4154.33|4152.83|1999
1623871200000|2021-06-16 19:20:00|4156.83|4155.33|4157.33|4155.83|4158.33|4156.83|4156.33|4154.83|1967
1623871500000|2021-06-16 19:25:00|4158.33|4156.83|4155.33|4153.83|4160.33|4158.83|4155.33|4153.83|3325
1623871800000|2021-06-16 19:30:00|4156.33|4154.83|4152.33|4150.83|4156.33|4154.83|4151.33|4149.83|1773
1623872100000|2021-06-16 19:35:00|4151.33|4149.83|4153.33|4151.83|4153.33|4151.83|4151.33|4149.83|1530
1623872400000|2021-06-16 19:40:00|4154.33|4152.83|4154.33|4152.83|4157.33|4155.83|4152.33|4150.83|1916
1623872700000|2021-06-16 19:45:00|4153.33|4151.83|4152.33|4150.83|4154.33|4152.83|4152.33|4150.83|1349
1623873000000|2021-06-16 19:50:00|4151.83|4150.33|4151.33|4149.83|4153.33|4151.83|4151.33|4149.83|1124
1623873300000|2021-06-16 19:55:00|4152.33|4150.83|4150.33|4148.83|4152.33|4150.83|4148.33|4146.83|2977
1623873600000|2021-06-16 20:00:00|4152.08|4149.08|4152.98|4149.98|4154.48|4151.48|4151.88|4148.88|6798
1623873900000|2021-06-16 20:05:00|4153.18|4150.18|4151.68|4148.68|4153.18|4150.18|4151.38|4148.38|0
1623874200000|2021-06-16 20:10:00|4151.38|4148.38|4151.68|4148.68|4152.08|4149.08|4150.98|4147.98|0
1623874500000|2021-06-16 20:15:00|4151.58|4148.58|4151.68|4148.68|4151.68|4148.68|4151.38|4148.38|0
1623874800000|2021-06-16 20:20:00|4151.58|4148.58|4151.28|4148.28|4151.68|4148.68|4151.18|4148.18|0
1623875100000|2021-06-16 20:25:00|4151.18|4148.18|4151.28|4148.28|4151.58|4148.58|4151.18|4148.18|0
1623875400000|2021-06-16 20:30:00|4151.08|4148.08|4147.28|4144.28|4151.08|4148.08|4146.68|4143.68|0
1623875700000|2021-06-16 20:35:00|4147.48|4144.48|4145.58|4142.58|4147.98|4144.98|4144.88|4141.88|0
1623876000000|2021-06-16 20:40:00|4145.28|4142.28|4145.58|4142.58|4146.38|4143.38|4145.28|4142.28|0
1623876300000|2021-06-16 20:45:00|4145.78|4142.78|4144.38|4141.38|4145.78|4142.78|4144.18|4141.18|0
1623876600000|2021-06-16 20:50:00|4144.68|4141.68|4142.38|4139.38|4144.88|4141.88|4141.78|4138.78|0
1623876900000|2021-06-16 20:55:00|4142.68|4139.68|4141.88|4138.88|4142.88|4139.88|4140.88|4137.88|0
1623877200000|2021-06-16 21:00:00|4141.98|4138.98|4142.08|4139.08|4142.38|4139.38|4141.78|4138.78|0
1623877500000|2021-06-16 21:05:00|4141.88|4138.88|4141.98|4138.98|4142.08|4139.08|4141.88|4138.88|0
1623877800000|2021-06-16 21:10:00|4142.08|4139.08|4141.68|4138.68|4142.18|4139.18|4141.58|4138.58|0
1623878100000|2021-06-16 21:15:00|4141.58|4138.58|4141.68|4138.68|4141.68|4138.68|4141.38|4138.38|0
1623878400000|2021-06-16 21:20:00|4141.48|4138.48|4141.08|4138.08|4141.48|4138.48|4141.08|4138.08|0
1623878700000|2021-06-16 21:25:00|4141.18|4138.18|4141.68|4138.68|4141.68|4138.68|4141.18|4138.18|0
1623879000000|2021-06-16 21:30:00|4141.58|4138.58|4141.58|4138.58|4141.68|4138.68|4141.48|4138.48|0
1623879300000|2021-06-16 21:35:00|4141.38|4138.38|4141.48|4138.48|4141.48|4138.48|4141.38|4138.38|0
1623879900000|2021-06-16 21:45:00|4141.58|4138.58|4141.58|4138.58|4141.58|4138.58|4141.58|4138.58|0
1623880200000|2021-06-16 21:50:00|4141.48|4138.48|4142.08|4139.08|4142.38|4139.38|4141.48|4138.48|0
1623880500000|2021-06-16 21:55:00|4142.18|4139.18|4142.88|4139.88|4142.98|4139.98|4141.98|4138.98|0
1623880800000|2021-06-16 22:00:00|4143.28|4140.28|4141.68|4138.68|4143.58|4140.58|4140.98|4137.98|0
1623881100000|2021-06-16 22:05:00|4141.88|4138.88|4140.98|4137.98|4141.88|4138.88|4140.78|4137.78|0
1623881400000|2021-06-16 22:10:00|4141.18|4138.18|4141.18|4138.18|4141.48|4138.48|4139.68|4136.68|0
1623881700000|2021-06-16 22:15:00|4141.28|4138.28|4141.88|4138.88|4142.28|4139.28|4140.58|4137.58|0
1623882000000|2021-06-16 22:20:00|4141.68|4138.68|4141.48|4138.48|4142.28|4139.28|4141.48|4138.48|0
1623882300000|2021-06-16 22:25:00|4141.58|4138.58|4142.08|4139.08|4142.08|4139.08|4141.48|4138.48|0
1623882600000|2021-06-16 22:30:00|4142.28|4139.28|4143.68|4140.68|4143.88|4140.88|4142.28|4139.28|0
1623882900000|2021-06-16 22:35:00|4143.88|4140.88|4143.68|4140.68|4144.08|4141.08|4142.98|4139.98|0
1623883200000|2021-06-16 22:40:00|4143.78|4140.78|4143.18|4140.18|4143.88|4140.88|4142.78|4139.78|0
1623883500000|2021-06-16 22:45:00|4143.68|4140.68|4143.48|4140.48|4143.68|4140.68|4142.28|4139.28|0
1623883800000|2021-06-16 22:50:00|4143.18|4140.18|4142.08|4139.08|4143.18|4140.18|4140.58|4137.58|0
1623884100000|2021-06-16 22:55:00|4142.28|4139.28|4141.68|4138.68|4142.58|4139.58|4141.68|4138.68|0
1623884400000|2021-06-16 23:00:00|4141.18|4138.18|4141.88|4138.88|4142.08|4139.08|4140.78|4137.78|0
1623884700000|2021-06-16 23:05:00|4141.68|4138.68|4140.78|4137.78|4141.88|4138.88|4139.68|4136.68|0
1623885000000|2021-06-16 23:10:00|4140.68|4137.68|4141.48|4138.48|4141.68|4138.68|4140.28|4137.28|0
1623885300000|2021-06-16 23:15:00|4141.28|4138.28|4141.68|4138.68|4141.68|4138.68|4141.18|4138.18|0
1623885600000|2021-06-16 23:20:00|4141.58|4138.58|4140.78|4137.78|4141.68|4138.68|4140.78|4137.78|0
1623885900000|2021-06-16 23:25:00|4140.58|4137.58|4139.68|4136.68|4140.68|4137.68|4139.48|4136.48|0
1623886200000|2021-06-16 23:30:00|4139.58|4136.58|4139.48|4136.48|4140.08|4137.08|4138.38|4135.38|0
1623886500000|2021-06-16 23:35:00|4138.78|4135.78|4139.48|4136.48|4139.68|4136.68|4138.78|4135.78|0
1623886800000|2021-06-16 23:40:00|4139.28|4136.28|4139.18|4136.18|4139.48|4136.48|4138.58|4135.58|0
1623887100000|2021-06-16 23:45:00|4139.28|4136.28|4139.88|4136.88|4140.08|4137.08|4139.18|4136.18|0
1623887400000|2021-06-16 23:50:00|4139.68|4136.68|4137.68|4134.68|4139.88|4136.88|4137.48|4134.48|0
1623887700000|2021-06-16 23:55:00|4137.58|4134.58|4136.38|4133.38|4137.68|4134.68|4136.08|4133.08|0
1623888000000|2021-06-17 00:00:00|4136.48|4133.48|4135.88|4132.88|4136.48|4133.48|4135.28|4132.28|0
1623888300000|2021-06-17 00:05:00|4135.68|4132.68|4132.38|4129.38|4135.88|4132.88|4131.88|4128.88|0
1623888600000|2021-06-17 00:10:00|4132.08|4129.08|4129.48|4126.48|4132.38|4129.38|4127.88|4124.88|0
1623888900000|2021-06-17 00:15:00|4129.28|4126.28|4128.58|4126.58|4137.58|4135.58|4128.58|4125.98|2007
1623889200000|2021-06-17 00:20:00|4129.58|4127.58|4125.58|4123.58|4130.58|4128.58|4125.58|4123.58|816
1623889500000|2021-06-17 00:25:00|4126.08|4124.08|4127.58|4125.58|4128.08|4126.08|4125.08|4123.08|327
1623889800000|2021-06-17 00:30:00|4126.58|4124.58|4130.58|4128.58|4131.58|4129.58|4126.58|4124.58|356
1623890100000|2021-06-17 00:35:00|4129.58|4127.58|4131.58|4129.58|4131.58|4129.58|4129.58|4127.58|121
1623890400000|2021-06-17 00:40:00|4131.08|4129.08|4128.58|4126.58|4131.08|4129.08|4128.58|4126.58|36
1623890700000|2021-06-17 00:45:00|4127.58|4125.58|4130.58|4128.58|4130.58|4128.58|4126.58|4124.58|212
1623891000000|2021-06-17 00:50:00|4129.58|4127.58|4129.58|4127.58|4130.08|4128.08|4128.58|4126.58|164
1623891300000|2021-06-17 00:55:00|4130.08|4128.08|4130.58|4128.58|4130.58|4128.58|4129.58|4127.58|55
1623891600000|2021-06-17 01:00:00|4129.58|4127.58|4132.58|4130.58|4132.58|4130.58|4129.58|4127.58|210
1623891900000|2021-06-17 01:05:00|4132.08|4130.08|4128.58|4126.58|4132.08|4130.08|4128.58|4126.58|16
1623892200000|2021-06-17 01:10:00|4129.58|4127.58|4130.58|4128.58|4130.58|4128.58|4128.58|4126.58|145
1623892500000|2021-06-17 01:15:00|4130.08|4128.08|4130.58|4128.58|4130.58|4128.58|4129.58|4127.58|45
1623892800000|2021-06-17 01:20:00|4131.58|4129.58|4133.08|4131.08|4133.58|4131.58|4131.08|4129.08|156
1623893100000|2021-06-17 01:25:00|4133.58|4131.58|4133.58|4131.58|4133.58|4131.58|4132.58|4130.58|203
1623893400000|2021-06-17 01:30:00|4134.58|4132.58|4133.58|4131.58|4134.58|4132.58|4133.58|4131.58|284
1623893700000|2021-06-17 01:35:00|4133.08|4131.08|4132.58|4130.58|4133.58|4131.58|4132.58|4130.58|4031
1623894000000|2021-06-17 01:40:00|4133.58|4131.58|4131.58|4129.58|4133.58|4131.58|4131.58|4129.58|133
1623894300000|2021-06-17 01:45:00|4132.58|4130.58|4132.58|4130.58|4133.58|4131.58|4131.58|4129.58|101
1623894600000|2021-06-17 01:50:00|4131.58|4129.58|4133.58|4131.58|4133.58|4131.58|4131.58|4129.58|50
1623894900000|2021-06-17 01:55:00|4134.58|4132.58|4134.58|4132.58|4135.58|4133.58|4133.58|4131.58|74
1623895200000|2021-06-17 02:00:00|4135.58|4133.58|4134.58|4132.58|4135.58|4133.58|4134.58|4132.58|79
1623895500000|2021-06-17 02:05:00|4135.08|4133.08|4134.58|4132.58|4135.58|4133.58|4133.58|4131.58|400
1623895800000|2021-06-17 02:10:00|4135.08|4133.08|4134.08|4132.08|4135.58|4133.58|4133.58|4131.58|203
1623896100000|2021-06-17 02:15:00|4133.58|4131.58|4133.58|4131.58|4134.58|4132.58|4132.58|4130.58|289
1623896400000|2021-06-17 02:20:00|4134.58|4132.58|4133.58|4131.58|4135.58|4133.58|4133.58|4131.58|131
1623896700000|2021-06-17 02:25:00|4132.58|4130.58|4133.58|4131.58|4133.58|4131.58|4131.58|4129.58|274
1623897000000|2021-06-17 02:30:00|4132.58|4130.58|4131.58|4129.58|4133.58|4131.58|4131.58|4129.58|80
1623897300000|2021-06-17 02:35:00|4132.58|4130.58|4130.58|4128.58|4132.58|4130.58|4130.58|4128.58|287
1623897600000|2021-06-17 02:40:00|4131.58|4129.58|4132.58|4130.58|4132.58|4130.58|4131.08|4129.08|218
1623897900000|2021-06-17 02:45:00|4132.08|4130.08|4133.58|4131.58|4133.58|4131.58|4131.58|4129.58|30
1623898200000|2021-06-17 02:50:00|4132.58|4130.58|4133.58|4131.58|4133.58|4131.58|4132.58|4130.58|61
1623898500000|2021-06-17 02:55:00|4132.58|4130.58|4133.58|4131.58|4134.58|4132.58|4132.58|4130.58|112
1623898800000|2021-06-17 03:00:00|4134.58|4132.58|4132.58|4130.58|4134.58|4132.58|4132.58|4130.58|259
1623899100000|2021-06-17 03:05:00|4133.08|4131.08|4134.58|4132.58|4135.58|4133.58|4132.58|4130.58|16
1623899400000|2021-06-17 03:10:00|4135.08|4133.08|4135.58|4133.58|4136.58|4134.58|4134.58|4132.58|16
1623899700000|2021-06-17 03:15:00|4136.58|4134.58|4135.58|4133.58|4136.58|4134.58|4135.58|4133.58|20
1623900000000|2021-06-17 03:20:00|4136.08|4134.08|4137.58|4135.58|4138.58|4136.58|4135.58|4133.58|96
1623900300000|2021-06-17 03:25:00|4136.58|4134.58|4137.58|4135.58|4137.58|4135.58|4136.58|4134.58|13
1623900600000|2021-06-17 03:30:00|4138.58|4136.58|4138.58|4136.58|4138.58|4136.58|4137.58|4135.58|29
1623900900000|2021-06-17 03:35:00|4138.08|4136.08|4137.58|4135.58|4138.58|4136.58|4137.58|4135.58|24
1623901500000|2021-06-17 03:45:00|4138.58|4136.58|4138.58|4136.58|4138.58|4136.58|4138.08|4136.08|2
1623901800000|2021-06-17 03:50:00|4138.08|4136.08|4138.58|4136.58|4138.58|4136.58|4137.58|4135.58|200
1623902100000|2021-06-17 03:55:00|4138.08|4136.08|4137.58|4135.58|4138.58|4136.58|4137.58|4135.58|10
1623902400000|2021-06-17 04:00:00|4138.58|4136.58|4138.58|4136.58|4138.58|4136.58|4138.58|4136.58|12
1623902700000|2021-06-17 04:05:00|4138.08|4136.08|4138.08|4136.08|4138.58|4136.58|4137.58|4135.58|6
1623903000000|2021-06-17 04:10:00|4137.58|4135.58|4137.58|4135.58|4138.58|4136.58|4137.58|4135.58|26
1623903300000|2021-06-17 04:15:00|4138.08|4136.08|4138.08|4136.08|4138.58|4136.58|4137.58|4135.58|0
1623903600000|2021-06-17 04:20:00|4137.58|4135.58|4138.58|4136.58|4138.58|4136.58|4137.58|4135.58|1
1623903900000|2021-06-17 04:25:00|4138.08|4136.08|4138.58|4136.58|4138.58|4136.58|4137.58|4135.58|1
1623904200000|2021-06-17 04:30:00|||||||||750
1623904500000|2021-06-17 04:35:00|4137.58|4135.58|4138.58|4136.58|4138.58|4136.58|4137.58|4135.58|20
1623904800000|2021-06-17 04:40:00|||||||||2
1623905100000|2021-06-17 04:45:00|4139.58|4137.58|4139.58|4137.58|4139.58|4137.58|4139.58|4137.58|31
1623905400000|2021-06-17 04:50:00|4138.58|4136.58|4139.58|4137.58|4139.58|4137.58|4138.58|4136.58|99
1623905700000|2021-06-17 04:55:00|4140.58|4138.58|4140.58|4138.58|4140.58|4138.58|4140.58|4138.58|84
1623906000000|2021-06-17 05:00:00|4140.08|4138.08|4140.58|4138.58|4140.58|4138.58|4139.58|4137.58|85
1623906300000|2021-06-17 05:05:00|4139.58|4137.58|4139.58|4137.58|4139.58|4137.58|4139.58|4137.58|80
1623906600000|2021-06-17 05:10:00|||||||||2
1623906900000|2021-06-17 05:15:00|4140.58|4138.58|4140.58|4138.58|4140.58|4138.58|4139.58|4137.58|103
1623907200000|2021-06-17 05:20:00|4139.58|4137.58|4139.58|4137.58|4140.58|4138.58|4139.58|4137.58|688
1623907500000|2021-06-17 05:25:00|||||||||3
1623907800000|2021-06-17 05:30:00|4140.58|4138.58|4139.58|4137.58|4140.58|4138.58|4138.58|4136.58|146
1623908100000|2021-06-17 05:35:00|4140.58|4138.58|4138.58|4136.58|4140.58|4138.58|4138.58|4136.58|92
1623908400000|2021-06-17 05:40:00|4139.08|4137.08|4138.58|4136.58|4139.58|4137.58|4138.58|4136.58|165
1623908700000|2021-06-17 05:45:00|4139.58|4137.58|4138.58|4136.58|4139.58|4137.58|4138.58|4136.58|79
1623909000000|2021-06-17 05:50:00|4137.58|4135.58|4137.58|4135.58|4137.58|4135.58|4137.58|4135.58|229
1623909300000|2021-06-17 05:55:00|4138.58|4136.58|4137.58|4135.58|4138.58|4136.58|4137.58|4135.58|291
1623909600000|2021-06-17 06:00:00|4137.33|4135.83|4135.33|4133.83|4138.33|4136.83|4134.33|4132.83|1559
1623909900000|2021-06-17 06:05:00|4134.33|4132.83|4134.33|4132.83|4135.33|4133.83|4132.83|4131.33|1355
1623910200000|2021-06-17 06:10:00|4135.33|4133.83|4134.33|4132.83|4135.33|4133.83|4133.33|4131.83|691
1623910500000|2021-06-17 06:15:00|4135.33|4133.83|4134.33|4132.83|4135.33|4133.83|4133.33|4131.83|991
1623910800000|2021-06-17 06:20:00|4134.83|4133.33|4133.33|4131.83|4135.33|4133.83|4133.33|4131.83|838
1623911100000|2021-06-17 06:25:00|4134.33|4132.83|4134.33|4132.83|4135.33|4133.83|4133.33|4131.83|1957
1623911400000|2021-06-17 06:30:00|4133.83|4132.33|4133.33|4131.83|4134.33|4132.83|4132.33|4130.83|2115
1623911700000|2021-06-17 06:35:00|4132.33|4130.83|4132.33|4130.83|4133.33|4131.83|4132.33|4130.83|1529
1623912000000|2021-06-17 06:40:00|4131.33|4129.83|4131.33|4129.83|4131.33|4129.83|4130.33|4128.83|1314
1623912300000|2021-06-17 06:45:00|4130.33|4128.83|4132.33|4130.83|4132.33|4130.83|4129.33|4127.83|2138
1623912600000|2021-06-17 06:50:00|4133.33|4131.83|4132.33|4130.83|4134.33|4132.83|4132.33|4130.83|3128
1623912900000|2021-06-17 06:55:00|4132.83|4131.33|4132.33|4130.83|4133.33|4131.83|4131.33|4129.83|1930
1623913200000|2021-06-17 07:00:00|4131.33|4129.83|4136.33|4134.83|4138.33|4136.83|4131.33|4129.83|10790
1623913500000|2021-06-17 07:05:00|4137.33|4135.83|4140.33|4138.83|4143.33|4141.83|4135.33|4133.83|11779
1623913800000|2021-06-17 07:10:00|4139.33|4137.83|4140.33|4138.83|4141.33|4139.83|4138.33|4136.83|9042
1623914100000|2021-06-17 07:15:00|4141.33|4139.83|4144.33|4142.83|4144.33|4142.83|4139.33|4137.83|4942
1623914400000|2021-06-17 07:20:00|4145.33|4143.83|4143.33|4141.83|4146.33|4144.83|4142.33|4140.83|28496
1623914700000|2021-06-17 07:25:00|4142.83|4141.33|4145.33|4143.83|4146.33|4144.83|4142.33|4140.83|16128
1623915000000|2021-06-17 07:30:00|4146.33|4144.83|4148.33|4146.83|4148.33|4146.83|4145.33|4143.83|5006
1623915300000|2021-06-17 07:35:00|4147.33|4145.83|4146.33|4144.83|4148.33|4146.83|4146.33|4144.83|3504
1623915600000|2021-06-17 07:40:00|4145.91|4144.41|4144.91|4143.41|4145.91|4144.41|4144.91|4143.41|6493
1623915900000|2021-06-17 07:45:00|4145.91|4144.41|4143.91|4142.41|4145.91|4144.41|4143.91|4142.41|10248
1623916200000|2021-06-17 07:50:00|4144.91|4143.41|4141.91|4140.41|4144.91|4143.41|4141.91|4140.41|4186
1623916500000|2021-06-17 07:55:00|4142.91|4141.41|4139.91|4138.41|4142.91|4141.41|4139.91|4138.41|3309
1623916800000|2021-06-17 08:00:00|4140.91|4139.41|4142.91|4141.41|4143.91|4142.41|4140.91|4139.41|8726
1623917100000|2021-06-17 08:05:00|4143.91|4142.41|4141.91|4140.41|4143.91|4142.41|4140.91|4139.41|2539
1623917400000|2021-06-17 08:10:00|4140.91|4139.41|4139.91|4138.41|4141.91|4140.41|4139.91|4138.41|3922
1623917700000|2021-06-17 08:15:00|4138.91|4137.41|4137.91|4136.41|4138.91|4137.41|4137.91|4136.41|9913
1623918000000|2021-06-17 08:20:00|4138.91|4137.41|4139.91|4138.41|4139.91|4138.41|4137.91|4136.41|7410
1623918300000|2021-06-17 08:25:00|4140.91|4139.41|4139.91|4138.41|4140.91|4139.41|4139.91|4138.41|5647
1623918600000|2021-06-17 08:30:00|4140.91|4139.41|4139.91|4138.41|4140.91|4139.41|4139.91|4138.41|3000
1623918900000|2021-06-17 08:35:00|4138.91|4137.41|4135.91|4134.41|4138.91|4137.41|4134.91|4133.41|4252
1623919200000|2021-06-17 08:40:00|4134.91|4133.41|4134.91|4133.41|4135.91|4134.41|4134.91|4133.41|3872
1623919500000|2021-06-17 08:45:00|4135.91|4134.41|4135.91|4134.41|4136.91|4135.41|4134.91|4133.41|7493
1623919800000|2021-06-17 08:50:00|4134.91|4133.41|4136.91|4135.41|4137.91|4136.41|4134.91|4133.41|11243
1623920100000|2021-06-17 08:55:00|4135.91|4134.41|4137.91|4136.41|4137.91|4136.41|4135.91|4134.41|13271
1623920400000|2021-06-17 09:00:00|4138.41|4136.91|4140.91|4139.41|4140.91|4139.41|4137.91|4136.41|5547
1623920700000|2021-06-17 09:05:00|4141.91|4140.41|4142.91|4141.41|4142.91|4141.41|4140.91|4139.41|2474
1623921000000|2021-06-17 09:10:00|4142.41|4140.91|4142.91|4141.41|4142.91|4141.41|4141.91|4140.41|14837
1623921300000|2021-06-17 09:15:00|4143.91|4142.41|4146.91|4145.41|4146.91|4145.41|4143.91|4142.41|14610
1623921600000|2021-06-17 09:20:00|4145.91|4144.41|4146.91|4145.41|4146.91|4145.41|4144.91|4143.41|5454
1623921900000|2021-06-17 09:25:00|4147.91|4146.41|4145.91|4144.41|4147.91|4146.41|4144.91|4143.41|2583
1623922200000|2021-06-17 09:30:00|4144.91|4143.41|4143.91|4142.41|4145.91|4144.41|4143.91|4142.41|10035
1623922500000|2021-06-17 09:35:00|4144.91|4143.41|4144.91|4143.41|4145.91|4144.41|4143.91|4142.41|11128
1623922800000|2021-06-17 09:40:00|4143.91|4142.41|4142.91|4141.41|4143.91|4142.41|4142.91|4141.41|8308
1623923100000|2021-06-17 09:45:00|4143.91|4142.41|4142.91|4141.41|4143.91|4142.41|4142.91|4141.41|10867
1623923400000|2021-06-17 09:50:00|4141.91|4140.41|4142.91|4141.41|4142.91|4141.41|4141.91|4140.41|1388
1623923700000|2021-06-17 09:55:00|4143.91|4142.41|4141.91|4140.41|4143.91|4142.41|4141.91|4140.41|3853
1623924000000|2021-06-17 10:00:00|4142.91|4141.41|4142.91|4141.41|4142.91|4141.41|4141.91|4140.41|4860
1623924300000|2021-06-17 10:05:00|4142.41|4140.91|4141.91|4140.41|4142.91|4141.41|4141.91|4140.41|1366
1623924600000|2021-06-17 10:10:00|4142.41|4140.91|4142.91|4141.41|4143.91|4142.41|4141.91|4140.41|3003
1623924900000|2021-06-17 10:15:00|4143.91|4142.41|4143.91|4142.41|4143.91|4142.41|4142.91|4141.41|5357
1623925200000|2021-06-17 10:20:00|4144.91|4143.41|4144.91|4143.41|4144.91|4143.41|4144.91|4143.41|1995
1623925500000|2021-06-17 10:25:00|4145.91|4144.41|4145.91|4144.41|4145.91|4144.41|4144.91|4143.41|4239
1623925800000|2021-06-17 10:30:00|4144.91|4143.41|4144.91|4143.41|4144.91|4143.41|4144.91|4143.41|17015
1623926100000|2021-06-17 10:35:00|4142.91|4141.41|4141.91|4140.41|4142.91|4141.41|4141.91|4140.41|12826
1623926400000|2021-06-17 10:40:00|4142.91|4141.41|4141.91|4140.41|4142.91|4141.41|4141.91|4140.41|2731
1623926700000|2021-06-17 10:45:00|4140.91|4139.41|4141.91|4140.41|4142.91|4141.41|4140.91|4139.41|5717
1623927000000|2021-06-17 10:50:00|4140.91|4139.41|4140.91|4139.41|4141.91|4140.41|4140.91|4139.41|4070
1623927300000|2021-06-17 10:55:00|||||||||1803
1623927600000|2021-06-17 11:00:00|4141.91|4140.41|4141.91|4140.41|4141.91|4140.41|4141.91|4140.41|737
1623927900000|2021-06-17 11:05:00|4142.91|4141.41|4144.91|4143.41|4144.91|4143.41|4142.91|4141.41|14864
1623928200000|2021-06-17 11:10:00|4143.91|4142.41|4145.91|4144.41|4145.91|4144.41|4143.91|4142.41|1778
1623928500000|2021-06-17 11:15:00|4144.91|4143.41|4146.91|4145.41|4146.91|4145.41|4143.91|4142.41|11664
1623928800000|2021-06-17 11:20:00|4147.91|4146.41|4149.91|4148.41|4149.91|4148.41|4146.91|4145.41|4700
1623929100000|2021-06-17 11:25:00|4150.91|4149.41|4151.91|4150.41|4151.91|4150.41|4149.91|4148.41|3773
1623929400000|2021-06-17 11:30:00|4150.91|4149.41|4150.91|4149.41|4151.91|4150.41|4148.91|4147.41|5946
1623929700000|2021-06-17 11:35:00|4149.91|4148.41|4151.91|4150.41|4151.91|4150.41|4149.91|4148.41|3415
1623930000000|2021-06-17 11:40:00|4152.18|4150.68|4149.18|4147.68|4152.18|4150.68|4149.18|4147.68|10285
1623930300000|2021-06-17 11:45:00|4148.68|4147.18|4149.18|4147.68|4149.18|4147.68|4148.18|4146.68|2428
1623930600000|2021-06-17 11:50:00|4148.18|4146.68|4149.18|4147.68|4149.18|4147.68|4147.18|4145.68|3932
1623930900000|2021-06-17 11:55:00|4148.18|4146.68|4145.18|4143.68|4148.18|4146.68|4145.18|4143.68|9233
1623931200000|2021-06-17 12:00:00|4146.18|4144.68|4147.18|4145.68|4147.18|4145.68|4145.18|4143.68|1553
1623931500000|2021-06-17 12:05:00|4148.18|4146.68|4149.18|4147.68|4149.18|4147.68|4148.18|4146.68|2658
1623931800000|2021-06-17 12:10:00|4148.68|4147.18|4149.18|4147.68|4150.18|4148.68|4148.18|4146.68|1812
1623932100000|2021-06-17 12:15:00|4148.18|4146.68|4146.18|4144.68|4149.18|4147.68|4146.18|4144.68|2915
1623932400000|2021-06-17 12:20:00|4145.18|4143.68|4143.18|4141.68|4146.18|4144.68|4143.18|4141.68|3307
1623932700000|2021-06-17 12:25:00|4144.18|4142.68|4144.18|4142.68|4144.18|4142.68|4143.18|4141.68|2049
1623933000000|2021-06-17 12:30:00|4145.18|4143.68|4146.18|4144.68|4146.18|4144.68|4144.18|4142.68|2589
1623933300000|2021-06-17 12:35:00|4147.18|4145.68|4144.18|4142.68|4147.18|4145.68|4144.18|4142.68|2716
1623933600000|2021-06-17 12:40:00|4145.18|4143.68|4145.18|4143.68|4145.18|4143.68|4143.18|4141.68|1955
1623933900000|2021-06-17 12:45:00|4144.18|4142.68|4147.18|4145.68|4147.18|4145.68|4144.18|4142.68|2936
1623934200000|2021-06-17 12:50:00|4146.18|4144.68|4146.18|4144.68|4147.18|4145.68|4146.18|4144.68|2069
1623934500000|2021-06-17 12:55:00|4145.18|4143.68|4147.18|4145.68|4147.18|4145.68|4145.18|4143.68|6987
1623934800000|2021-06-17 13:00:00|4148.18|4146.68|4149.18|4147.68|4149.68|4148.18|4148.18|4146.68|4002
1623935100000|2021-06-17 13:05:00|4150.18|4148.68|4150.18|4148.68|4150.18|4148.68|4149.18|4147.68|1642
1623935400000|2021-06-17 13:10:00|4151.18|4149.68|4151.18|4149.68|4152.18|4150.68|4150.18|4148.68|4633
1623935700000|2021-06-17 13:15:00|4150.18|4148.68|4151.18|4149.68|4151.18|4149.68|4150.18|4148.68|1975
1623936000000|2021-06-17 13:20:00|4151.68|4150.18|4150.18|4148.68|4152.18|4150.68|4150.18|4148.68|5289
1623936300000|2021-06-17 13:25:00|4151.18|4149.68|4151.18|4149.68|4151.18|4149.68|4150.68|4149.18|1334
1623936600000|2021-06-17 13:30:00|4152.18|4150.68|4154.18|4152.68|4155.18|4153.68|4151.18|4149.68|12125
1623936900000|2021-06-17 13:35:00|4155.18|4153.68|4156.18|4154.68|4156.18|4154.68|4154.18|4152.68|4400
1623937200000|2021-06-17 13:40:00|4155.68|4154.18|4153.18|4151.68|4156.18|4154.68|4152.18|4150.68|5933
1623937500000|2021-06-17 13:45:00|4152.18|4150.68|4150.18|4148.68|4154.18|4152.68|4150.18|4148.68|4715
1623937800000|2021-06-17 13:50:00|4151.18|4149.68|4152.18|4150.68|4153.18|4151.68|4150.18|4148.68|3832
1623938100000|2021-06-17 13:55:00|4151.18|4149.68|4153.18|4151.68|4154.18|4152.68|4150.18|4148.68|2940
1623938400000|2021-06-17 14:00:00|4154.18|4152.68|4154.18|4152.68|4156.18|4154.68|4152.18|4150.68|4308
1623938700000|2021-06-17 14:05:00|4155.18|4153.68|4153.18|4151.68|4155.18|4153.68|4151.18|4149.68|6004
1623939000000|2021-06-17 14:10:00|4152.27|4150.77|4153.27|4151.77|4154.27|4152.77|4151.27|4149.77|7866
1623939300000|2021-06-17 14:15:00|4154.27|4152.77|4156.27|4154.77|4156.27|4154.77|4152.27|4150.77|5467
1623939600000|2021-06-17 14:20:00|4155.77|4154.27|4157.27|4155.77|4157.27|4155.77|4153.27|4151.77|6852
1623939900000|2021-06-17 14:25:00|4156.27|4154.77|4158.27|4156.77|4158.27|4156.77|4156.27|4154.77|5604
1623940200000|2021-06-17 14:30:00|4159.27|4157.77|4161.27|4159.77|4161.27|4159.77|4158.27|4156.77|10020
1623940500000|2021-06-17 14:35:00|4162.27|4160.77|4164.27|4162.77|4164.27|4162.77|4162.27|4160.77|16216
1623940800000|2021-06-17 14:40:00|4165.27|4163.77|4164.27|4162.77|4166.27|4164.77|4164.27|4162.77|9083
1623941100000|2021-06-17 14:45:00|4165.27|4163.77|4164.27|4162.77|4165.27|4163.77|4162.27|4160.77|8242
1623941400000|2021-06-17 14:50:00|4165.27|4163.77|4161.27|4159.77|4165.27|4163.77|4161.27|4159.77|4419
1623941700000|2021-06-17 14:55:00|4162.27|4160.77|4160.27|4158.77|4162.27|4160.77|4160.27|4158.77|4131
1623942000000|2021-06-17 15:00:00|4161.27|4159.77|4159.27|4157.77|4161.27|4159.77|4159.27|4157.77|8541
1623942300000|2021-06-17 15:05:00|4160.27|4158.77|4158.27|4156.77|4160.27|4158.77|4158.27|4156.77|5139
1623942600000|2021-06-17 15:10:00|4157.27|4155.77|4155.27|4153.77|4158.27|4156.77|4154.27|4152.77|6302
1623942900000|2021-06-17 15:15:00|4156.27|4154.77|4157.27|4155.77|4158.27|4156.77|4155.27|4153.77|6999
1623943200000|2021-06-17 15:20:00|4156.27|4154.77|4155.27|4153.77|4157.27|4155.77|4155.27|4153.77|5691
1623943500000|2021-06-17 15:25:00|4156.27|4154.77|4159.27|4157.77|4159.27|4157.77|4155.27|4153.77|10803
1623943800000|2021-06-17 15:30:00|4160.27|4158.77|4160.27|4158.77|4163.27|4161.77|4158.27|4156.77|23664
1623944100000|2021-06-17 15:35:00|4161.27|4159.77|4163.27|4161.77|4163.27|4161.77|4161.27|4159.77|28660
1623944400000|2021-06-17 15:40:00|4162.27|4160.77|4161.27|4159.77|4162.27|4160.77|4160.27|4158.77|7056
1623944700000|2021-06-17 15:45:00|4162.27|4160.77|4163.27|4161.77|4163.27|4161.77|4162.27|4160.77|6518
1623945000000|2021-06-17 15:50:00|4162.27|4160.77|4159.27|4157.77|4162.27|4160.77|4158.27|4156.77|2687
1623945300000|2021-06-17 15:55:00|4158.27|4156.77|4156.27|4154.77|4159.27|4157.77|4155.27|4153.77|8176
1623945600000|2021-06-17 16:00:00|4155.77|4154.27|4157.27|4155.77|4158.27|4156.77|4155.27|4153.77|3720
1623945900000|2021-06-17 16:05:00|4156.27|4154.77|4155.27|4153.77|4157.27|4155.77|4154.27|4152.77|1918
1623946200000|2021-06-17 16:10:00|4154.27|4152.77|4155.27|4153.77|4155.27|4153.77|4153.27|4151.77|5130
1623946500000|2021-06-17 16:15:00|4154.77|4153.27|4149.27|4147.77|4155.27|4153.77|4149.27|4147.77|7500
1623946800000|2021-06-17 16:20:00|4148.77|4147.27|4146.27|4144.77|4149.27|4147.77|4145.27|4143.77|7744
1623947100000|2021-06-17 16:25:00|4145.77|4144.27|4146.27|4144.77|4147.27|4145.77|4145.27|4143.77|4797
1623947400000|2021-06-17 16:30:00|4145.27|4143.77|4147.27|4145.77|4147.27|4145.77|4144.27|4142.77|4657
1623947700000|2021-06-17 16:35:00|4148.27|4146.77|4150.27|4148.77|4150.27|4148.77|4147.27|4145.77|1646
1623948000000|2021-06-17 16:40:00|4149.77|4148.27|4150.27|4148.77|4150.27|4148.77|4149.27|4147.77|1157
1623948300000|2021-06-17 16:45:00|4150.77|4149.27|4152.27|4150.77|4152.27|4150.77|4150.27|4148.77|2761
1623948600000|2021-06-17 16:50:00|4151.27|4149.77|4152.27|4150.77|4154.27|4152.77|4150.27|4148.77|2988
1623948900000|2021-06-17 16:55:00|4153.27|4151.77|4153.27|4151.77|4153.27|4151.77|4152.27|4150.77|2741
1623949200000|2021-06-17 17:00:00|4154.27|4152.77|4155.27|4153.77|4155.77|4154.27|4153.77|4152.27|1365
1623949500000|2021-06-17 17:05:00|4155.77|4154.27|4157.27|4155.77|4158.27|4156.77|4155.27|4153.77|1070
1623949800000|2021-06-17 17:10:00|4156.27|4154.77|4157.27|4155.77|4157.27|4155.77|4156.27|4154.77|1407
1623950100000|2021-06-17 17:15:00|4156.77|4155.27|4157.27|4155.77|4158.27|4156.77|4156.27|4154.77|2226
1623950400000|2021-06-17 17:20:00|4158.27|4156.77|4158.27|4156.77|4159.27|4157.77|4157.27|4155.77|897
1623950700000|2021-06-17 17:25:00|4159.27|4157.77|4160.27|4158.77|4161.27|4159.77|4158.27|4156.77|2285
1623951000000|2021-06-17 17:30:00|4161.27|4159.77|4160.27|4158.77|4161.27|4159.77|4159.27|4157.77|692
1623951300000|2021-06-17 17:35:00|4161.27|4159.77|4161.27|4159.77|4161.27|4159.77|4160.27|4158.77|981
1623951600000|2021-06-17 17:40:00|4160.27|4158.77|4162.27|4160.77|4162.27|4160.77|4160.27|4158.77|387
1623951900000|2021-06-17 17:45:00|4162.77|4161.27|4163.27|4161.77|4163.27|4161.77|4162.27|4160.77|806
1623952200000|2021-06-17 17:50:00|4162.27|4160.77|4161.27|4159.77|4163.27|4161.77|4161.27|4159.77|763
1623952500000|2021-06-17 17:55:00|4160.27|4158.77|4160.27|4158.77|4161.27|4159.77|4160.27|4158.77|548
1623952800000|2021-06-17 18:00:00|4161.27|4159.77|4160.27|4158.77|4161.27|4159.77|4159.27|4157.77|498
1623953100000|2021-06-17 18:05:00|4161.27|4159.77|4159.27|4157.77|4161.27|4159.77|4159.27|4157.77|690
1623953400000|2021-06-17 18:10:00|4160.27|4158.77|4160.27|4158.77|4161.27|4159.77|4160.27|4158.77|1010
1623953700000|2021-06-17 18:15:00|4160.77|4159.27|4160.27|4158.77|4161.27|4159.77|4160.27|4158.77|318
1623954000000|2021-06-17 18:20:00|4159.27|4157.77|4160.27|4158.77|4160.27|4158.77|4159.27|4157.77|302
1623954300000|2021-06-17 18:25:00|4159.27|4157.77|4160.27|4158.77|4161.27|4159.77|4159.27|4157.77|493
1623954600000|2021-06-17 18:30:00|4159.27|4157.77|4159.27|4157.77|4160.27|4158.77|4158.27|4156.77|731
1623954900000|2021-06-17 18:35:00|4158.27|4156.77|4158.27|4156.77|4159.27|4157.77|4158.27|4156.77|207
1623955200000|2021-06-17 18:40:00|4159.27|4157.77|4159.27|4157.77|4159.27|4157.77|4158.27|4156.77|617
1623955500000|2021-06-17 18:45:00|4160.27|4158.77|4158.27|4156.77|4160.27|4158.77|4158.27|4156.77|921
1623955800000|2021-06-17 18:50:00|4158.77|4157.27|4159.27|4157.77|4159.27|4157.77|4158.27|4156.77|169
1623956100000|2021-06-17 18:55:00|4160.27|4158.77|4159.27|4157.77|4160.27|4158.77|4159.27|4157.77|284
1623956400000|2021-06-17 19:00:00|4159.77|4158.27|4161.27|4159.77|4161.27|4159.77|4158.27|4156.77|425
1623956700000|2021-06-17 19:05:00|4160.27|4158.77|4162.27|4160.77|4162.27|4160.77|4160.27|4158.77|207
1623957000000|2021-06-17 19:10:00|4163.27|4161.77|4164.27|4162.77|4164.27|4162.77|4163.27|4161.77|408
1623957300000|2021-06-17 19:15:00|4163.27|4161.77|4163.27|4161.77|4164.27|4162.77|4163.27|4161.77|284
1623957600000|2021-06-17 19:20:00|4162.27|4160.77|4161.27|4159.77|4162.27|4160.77|4161.27|4159.77|416
1623957900000|2021-06-17 19:25:00|4162.27|4160.77|4163.27|4161.77|4163.27|4161.77|4161.77|4160.27|830
1623958200000|2021-06-17 19:30:00|4164.27|4162.77|4165.27|4163.77|4165.27|4163.77|4163.27|4161.77|797
1623958500000|2021-06-17 19:35:00|4166.27|4164.77|4167.27|4165.77|4167.27|4165.77|4165.27|4163.77|2423
1623958800000|2021-06-17 19:40:00|4168.27|4166.77|4169.27|4167.77|4170.27|4168.77|4167.27|4165.77|4544
1623959100000|2021-06-17 19:45:00|4168.27|4166.77|4169.27|4167.77|4170.27|4168.77|4168.27|4166.77|3626
1623959400000|2021-06-17 19:50:00|4168.27|4166.77|4165.27|4163.77|4168.27|4166.77|4165.27|4163.77|2076
1623959700000|2021-06-17 19:55:00|4164.27|4162.77|4163.27|4161.77|4166.27|4164.77|4163.27|4161.77|6129
1623960000000|2021-06-17 20:00:00|4165.22|4162.22|4165.72|4162.72|4167.42|4164.42|4164.62|4161.62|1116
1623960300000|2021-06-17 20:05:00|4165.42|4162.42|4165.72|4162.72|4166.82|4163.82|4165.22|4162.22|0
1623960600000|2021-06-17 20:10:00|4165.82|4162.82|4165.52|4162.52|4166.32|4163.32|4165.32|4162.32|0
1623960900000|2021-06-17 20:15:00|4165.42|4162.42|4165.22|4162.22|4165.72|4162.72|4165.22|4162.22|0
1623961200000|2021-06-17 20:20:00|4165.32|4162.32|4165.02|4162.02|4165.42|4162.42|4164.82|4161.82|0
1623961500000|2021-06-17 20:25:00|4165.12|4162.12|4165.12|4162.12|4165.12|4162.12|4165.02|4162.02|0
1623961800000|2021-06-17 20:30:00|4165.32|4162.32|4166.92|4163.92|4166.92|4163.92|4165.12|4162.12|0
1623962100000|2021-06-17 20:35:00|4166.72|4163.72|4167.32|4164.32|4167.52|4164.52|4166.42|4163.42|0
1623962400000|2021-06-17 20:40:00|4167.52|4164.52|4167.32|4164.32|4168.42|4165.42|4167.32|4164.32|0
1623962700000|2021-06-17 20:45:00|4167.52|4164.52|4166.42|4163.42|4167.52|4164.52|4166.42|4163.42|0
1623963000000|2021-06-17 20:50:00|4166.22|4163.22|4166.92|4163.92|4166.92|4163.92|4165.32|4162.32|0
1623963300000|2021-06-17 20:55:00|4166.72|4163.72|4167.42|4164.42|4167.82|4164.82|4166.22|4163.22|0
1623963600000|2021-06-17 21:00:00|4166.62|4163.62|4166.72|4163.72|4167.12|4164.12|4166.02|4163.02|0
1623963900000|2021-06-17 21:05:00|4166.62|4163.62|4166.72|4163.72|4166.72|4163.72|4166.52|4163.52|0
1623964200000|2021-06-17 21:10:00|4166.62|4163.62|4166.72|4163.72|4166.72|4163.72|4166.62|4163.62|0
1623964500000|2021-06-17 21:15:00|4166.62|4163.62|4166.72|4163.72|4166.72|4163.72|4166.62|4163.62|0
1623964800000|2021-06-17 21:20:00|4166.62|4163.62|4166.72|4163.72|4166.72|4163.72|4166.62|4163.62|0
1623965100000|2021-06-17 21:25:00|4166.62|4163.62|4166.52|4163.52|4166.62|4163.62|4166.52|4163.52|0
1623965400000|2021-06-17 21:30:00|4166.62|4163.62|4166.72|4163.72|4166.82|4163.82|4166.62|4163.62|0
1623965700000|2021-06-17 21:35:00|4166.82|4163.82|4166.72|4163.72|4166.82|4163.82|4166.72|4163.72|0
1623966000000|2021-06-17 21:40:00|4166.62|4163.62|4166.72|4163.72|4166.72|4163.72|4166.62|4163.62|0
1623966300000|2021-06-17 21:45:00|4166.62|4163.62|4166.62|4163.62|4166.62|4163.62|4166.62|4163.62|0
1623966600000|2021-06-17 21:50:00|4166.72|4163.72|4166.62|4163.62|4166.72|4163.72|4166.62|4163.62|0
1623966900000|2021-06-17 21:55:00|4166.52|4163.52|4166.92|4163.92|4167.02|4164.02|4166.52|4163.52|0
1623967200000|2021-06-17 22:00:00|4167.02|4164.02|4168.12|4165.12|4168.62|4165.62|4166.82|4163.82|0
1623967500000|2021-06-17 22:05:00|4168.32|4165.32|4168.32|4165.32|4168.82|4165.82|4167.42|4164.42|0
1623967800000|2021-06-17 22:10:00|4168.52|4165.52|4167.72|4164.72|4168.62|4165.62|4167.72|4164.72|0
1623968100000|2021-06-17 22:15:00|4167.82|4164.82|4168.32|4165.32|4168.32|4165.32|4167.72|4164.72|0
1623968400000|2021-06-17 22:20:00|4168.42|4165.42|4168.52|4165.52|4168.82|4165.82|4168.32|4165.32|0
1623968700000|2021-06-17 22:25:00|4168.82|4165.82|4168.92|4165.92|4169.22|4166.22|4168.82|4165.82|0
1623969000000|2021-06-17 22:30:00|4168.82|4165.82|4169.02|4166.02|4169.42|4166.42|4168.52|4165.52|0
1623969300000|2021-06-17 22:35:00|4169.12|4166.12|4169.72|4166.72|4169.92|4166.92|4169.02|4166.02|0
1623969600000|2021-06-17 22:40:00|4169.92|4166.92|4169.72|4166.72|4169.92|4166.92|4168.82|4165.82|0
1623969900000|2021-06-17 22:45:00|4169.82|4166.82|4170.32|4167.32|4170.32|4167.32|4169.72|4166.72|0
1623970200000|2021-06-17 22:50:00|4170.42|4167.42|4170.52|4167.52|4171.02|4168.02|4170.42|4167.42|0
1623970500000|2021-06-17 22:55:00|4170.62|4167.62|4170.82|4167.82|4170.82|4167.82|4170.32|4167.32|0
1623970800000|2021-06-17 23:00:00|4170.62|4167.62|4169.72|4166.72|4170.62|4167.62|4169.42|4166.42|0
1623971100000|2021-06-17 23:05:00|4169.52|4166.52|4170.32|4167.32|4170.32|4167.32|4169.42|4166.42|0
1623971400000|2021-06-17 23:10:00|4170.42|4167.42|4170.52|4167.52|4170.62|4167.62|4169.72|4166.72|0
1623971700000|2021-06-17 23:15:00|4170.32|4167.32|4169.92|4166.92|4170.32|4167.32|4169.72|4166.72|0
1623972000000|2021-06-17 23:20:00|4169.82|4166.82|4169.42|4166.42|4169.82|4166.82|4169.22|4166.22|0
1623972300000|2021-06-17 23:25:00|4169.32|4166.32|4169.72|4166.72|4169.72|4166.72|4169.22|4166.22|0
1623972600000|2021-06-17 23:30:00|4169.52|4166.52|4168.52|4165.52|4169.52|4166.52|4168.52|4165.52|0
1623972900000|2021-06-17 23:35:00|4168.42|4165.42|4170.32|4167.32|4170.52|4167.52|4168.32|4165.32|0
1623973200000|2021-06-17 23:40:00|4170.12|4167.12|4169.42|4166.42|4170.82|4167.82|4169.42|4166.42|0
1623973500000|2021-06-17 23:45:00|4169.22|4166.22|4168.82|4165.82|4169.72|4166.72|4168.52|4165.52|0
1623973800000|2021-06-17 23:50:00|4168.52|4165.52|4167.42|4164.42|4168.52|4165.52|4167.02|4164.02|0
1623974100000|2021-06-17 23:55:00|4167.72|4164.72|4167.72|4164.72|4168.52|4165.52|4167.02|4164.02|0
1623974400000|2021-06-18 00:00:00|4167.92|4164.92|4165.92|4162.92|4167.92|4164.92|4164.82|4161.82|0
1623974700000|2021-06-18 00:05:00|4165.82|4162.82|4164.92|4161.92|4165.92|4162.92|4164.82|4161.82|0
1623975000000|2021-06-18 00:10:00|4164.72|4161.72|4164.82|4161.82|4164.92|4161.92|4163.72|4160.72|0
1623975300000|2021-06-18 00:15:00|4164.72|4161.72|4162.52|4160.52|4164.82|4161.82|4160.52|4158.52|750
1623975600000|2021-06-18 00:20:00|4161.52|4159.52|4163.52|4161.52|4163.52|4161.52|4161.52|4159.52|448
1623975900000|2021-06-18 00:25:00|4162.52|4160.52|4161.52|4159.52|4163.52|4161.52|4161.52|4159.52|214
1623976200000|2021-06-18 00:30:00|4162.52|4160.52|4160.52|4158.52|4162.52|4160.52|4160.52|4158.52|179
1623976500000|2021-06-18 00:35:00|4161.02|4159.02|4162.52|4160.52|4162.52|4160.52|4160.52|4158.52|78
1623976800000|2021-06-18 00:40:00|4161.52|4159.52|4163.52|4161.52|4164.52|4162.52|4161.52|4159.52|310
1623977100000|2021-06-18 00:45:00|4164.52|4162.52|4163.52|4161.52|4164.52|4162.52|4163.52|4161.52|196
1623977400000|2021-06-18 00:50:00|4164.52|4162.52|4164.52|4162.52|4164.52|4162.52|4163.52|4161.52|257
1623977700000|2021-06-18 00:55:00|4163.52|4161.52|4164.52|4162.52|4164.52|4162.52|4163.52|4161.52|48
1623978000000|2021-06-18 01:00:00|4163.52|4161.52|4164.52|4162.52|4164.52|4162.52|4163.52|4161.52|270
1623978300000|2021-06-18 01:05:00|4165.02|4163.02|4165.52|4163.52|4165.52|4163.52|4164.52|4162.52|229
1623978600000|2021-06-18 01:10:00|4166.52|4164.52|4165.52|4163.52|4166.52|4164.52|4165.52|4163.52|119
1623978900000|2021-06-18 01:15:00|4164.52|4162.52|4163.52|4161.52|4165.52|4163.52|4163.52|4161.52|608
1623979200000|2021-06-18 01:20:00|4164.52|4162.52|4164.52|4162.52|4164.52|4162.52|4163.52|4161.52|150
1623979500000|2021-06-18 01:25:00|4165.52|4163.52|4164.52|4162.52|4165.52|4163.52|4164.52|4162.52|29
1623979800000|2021-06-18 01:30:00|4163.52|4161.52|4164.52|4162.52|4165.52|4163.52|4162.52|4160.52|170
1623980100000|2021-06-18 01:35:00|4165.02|4163.02|4165.52|4163.52|4165.52|4163.52|4164.52|4162.52|98
1623980400000|2021-06-18 01:40:00|4166.02|4164.02|4166.52|4164.52|4166.52|4164.52|4165.52|4163.52|31
1623980700000|2021-06-18 01:45:00|4167.02|4165.02|4165.52|4163.52|4167.52|4165.52|4165.52|4163.52|121
1623981000000|2021-06-18 01:50:00|4166.52|4164.52|4166.52|4164.52|4166.52|4164.52|4166.52|4164.52|12
1623981300000|2021-06-18 01:55:00|||||||||75
1623981600000|2021-06-18 02:00:00|4167.02|4165.02|4166.52|4164.52|4167.52|4165.52|4166.52|4164.52|81
1623981900000|2021-06-18 02:05:00|4167.52|4165.52|4167.52|4165.52|4167.52|4165.52|4167.02|4165.02|21
1623982200000|2021-06-18 02:10:00|4166.52|4164.52|4166.52|4164.52|4166.52|4164.52|4166.52|4164.52|39
1623982500000|2021-06-18 02:15:00|4167.52|4165.52|4167.52|4165.52|4167.52|4165.52|4167.52|4165.52|181
1623982800000|2021-06-18 02:20:00|4168.02|4166.02|4167.52|4165.52|4168.02|4166.02|4167.52|4165.52|80
1623983100000|2021-06-18 02:25:00|4168.52|4166.52|4167.52|4165.52|4168.52|4166.52|4166.52|4164.52|261
1623983400000|2021-06-18 02:30:00|4167.02|4165.02|4167.52|4165.52|4167.52|4165.52|4166.52|4164.52|338
1623983700000|2021-06-18 02:35:00|4166.52|4164.52|4166.52|4164.52|4166.52|4164.52|4166.52|4164.52|104
1623984000000|2021-06-18 02:40:00|4166.02|4164.02|4165.52|4163.52|4166.52|4164.52|4165.52|4163.52|395
1623984300000|2021-06-18 02:45:00|4166.52|4164.52|4166.52|4164.52|4166.52|4164.52|4166.52|4164.52|83
1623984600000|2021-06-18 02:50:00|||||||||531
1623984900000|2021-06-18 02:55:00|4166.02|4164.02|4165.52|4163.52|4166.52|4164.52|4165.52|4163.52|329
1623985200000|2021-06-18 03:00:00|4166.52|4164.52|4165.52|4163.52|4166.52|4164.52|4165.52|4163.52|206
1623985500000|2021-06-18 03:05:00|4164.52|4162.52|4165.52|4163.52|4166.02|4164.02|4164.52|4162.52|330
1623985800000|2021-06-18 03:10:00|4166.02|4164.02|4166.02|4164.02|4166.52|4164.52|4165.52|4163.52|255
1623986100000|2021-06-18 03:15:00|4165.52|4163.52|4165.52|4163.52|4166.52|4164.52|4165.52|4163.52|131
1623986400000|2021-06-18 03:20:00|4164.52|4162.52|4164.52|4162.52|4165.52|4163.52|4164.52|4162.52|212
1623986700000|2021-06-18 03:25:00|||||||||198
1623987000000|2021-06-18 03:30:00|4163.52|4161.52|4163.52|4161.52|4164.52|4162.52|4163.52|4161.52|563
1623987300000|2021-06-18 03:35:00|4162.52|4160.52|4162.52|4160.52|4162.52|4160.52|4162.52|4160.52|226
1623987600000|2021-06-18 03:40:00|4163.52|4161.52|4162.52|4160.52|4163.52|4161.52|4162.52|4160.52|298
1623987900000|2021-06-18 03:45:00|4163.52|4161.52|4163.52|4161.52|4163.52|4161.52|4162.52|4160.52|235
1623988200000|2021-06-18 03:50:00|4162.52|4160.52|4162.52|4160.52|4162.52|4160.52|4162.52|4160.52|130
1623988500000|2021-06-18 03:55:00|4161.52|4159.52|4161.52|4159.52|4162.52|4160.52|4161.52|4159.52|182
1623988800000|2021-06-18 04:00:00|4160.52|4158.52|4160.52|4158.52|4161.52|4159.52|4159.52|4157.52|268
1623989100000|2021-06-18 04:05:00|||||||||97
1623989400000|2021-06-18 04:10:00|4159.52|4157.52|4160.52|4158.52|4160.52|4158.52|4159.52|4157.52|294
1623989700000|2021-06-18 04:15:00|4159.52|4157.52|4159.52|4157.52|4159.52|4157.52|4159.52|4157.52|103
1623990000000|2021-06-18 04:20:00|4160.52|4158.52|4160.52|4158.52|4160.52|4158.52|4160.02|4158.02|290
1623990300000|2021-06-18 04:25:00|4159.52|4157.52|4159.52|4157.52|4159.52|4157.52|4159.52|4157.52|169
1623990600000|2021-06-18 04:30:00|4160.52|4158.52|4159.52|4157.52|4160.52|4158.52|4159.52|4157.52|394
1623990900000|2021-06-18 04:35:00|4160.52|4158.52|4159.52|4157.52|4160.52|4158.52|4159.52|4157.52|221
1623991200000|2021-06-18 04:40:00|4160.52|4158.52|4160.52|4158.52|4160.52|4158.52|4160.52|4158.52|326
1623991500000|2021-06-18 04:45:00|||||||||75
1623991800000|2021-06-18 04:50:00|||||||||49
1623992100000|2021-06-18 04:55:00|||||||||90
1623992400000|2021-06-18 05:00:00|4159.52|4157.52|4159.52|4157.52|4159.52|4157.52|4159.52|4157.52|467
1623992700000|2021-06-18 05:05:00|4160.52|4158.52|4160.52|4158.52|4160.52|4158.52|4160.52|4158.52|611
1623993000000|2021-06-18 05:10:00|4159.52|4157.52|4159.52|4157.52|4160.52|4158.52|4159.52|4157.52|457
1623993300000|2021-06-18 05:15:00|||||||||22
1623993600000|2021-06-18 05:20:00|4160.52|4158.52|4160.52|4158.52|4160.52|4158.52|4160.52|4158.52|476
1623993900000|2021-06-18 05:25:00|4159.52|4157.52|4159.52|4157.52|4159.52|4157.52|4159.52|4157.52|348
1623994200000|2021-06-18 05:30:00|||||||||73
1623994500000|2021-06-18 05:35:00|||||||||60
1623994800000|2021-06-18 05:40:00|||||||||290
1623995100000|2021-06-18 05:45:00|4158.52|4156.52|4158.52|4156.52|4158.52|4156.52|4158.52|4156.52|264
1623995400000|2021-06-18 05:50:00|4159.52|4157.52|4158.52|4156.52|4159.52|4157.52|4158.52|4156.52|589
1623995700000|2021-06-18 05:55:00|4157.52|4155.52|4158.52|4156.52|4158.52|4156.52|4157.52|4155.52|909
1623996000000|2021-06-18 06:00:00|4158.27|4156.77|4158.27|4156.77|4158.27|4156.77|4156.27|4154.77|1596
1623996300000|2021-06-18 06:05:00|4159.27|4157.77|4157.27|4155.77|4159.27|4157.77|4157.27|4155.77|1888
1623996600000|2021-06-18 06:10:00|4156.27|4154.77|4156.27|4154.77|4157.27|4155.77|4155.27|4153.77|1933
1623996900000|2021-06-18 06:15:00|4155.27|4153.77|4158.27|4156.77|4158.27|4156.77|4155.27|4153.77|859
1623997200000|2021-06-18 06:20:00|4157.27|4155.77|4159.27|4157.77|4159.27|4157.77|4156.27|4154.77|865
1623997500000|2021-06-18 06:25:00|4159.77|4158.27|4161.27|4159.77|4161.27|4159.77|4159.77|4158.27|1084
1623997800000|2021-06-18 06:30:00|4162.27|4160.77|4159.27|4157.77|4162.27|4160.77|4158.27|4156.77|2693
1623998100000|2021-06-18 06:35:00|4158.27|4156.77|4158.27|4156.77|4159.27|4157.77|4158.27|4156.77|453
1623998400000|2021-06-18 06:40:00|4157.27|4155.77|4157.27|4155.77|4157.27|4155.77|4156.27|4154.77|2320
1623998700000|2021-06-18 06:45:00|4156.27|4154.77|4158.27|4156.77|4159.27|4157.77|4156.27|4154.77|1058
1623999000000|2021-06-18 06:50:00|4157.27|4155.77|4159.27|4157.77|4160.27|4158.77|4156.27|4154.77|1643
1623999300000|2021-06-18 06:55:00|4158.27|4156.77|4158.27|4156.77|4159.27|4157.77|4156.27|4154.77|6182
1623999600000|2021-06-18 07:00:00|4157.77|4156.27|4157.27|4155.77|4159.27|4157.77|4152.27|4150.77|16405
1623999900000|2021-06-18 07:05:00|4156.27|4154.77|4159.27|4157.77|4159.27|4157.77|4156.27|4154.77|10206
1624000200000|2021-06-18 07:10:00|4158.27|4156.77|4158.27|4156.77|4160.27|4158.77|4157.27|4155.77|11448
1624000500000|2021-06-18 07:15:00|4157.27|4155.77|4160.27|4158.77|4161.27|4159.77|4154.27|4152.77|8067
1624000800000|2021-06-18 07:20:00|4159.27|4157.77|4161.27|4159.77|4161.27|4159.77|4158.27|4156.77|6796
1624001100000|2021-06-18 07:25:00|4160.27|4158.77|4160.27|4158.77|4162.27|4160.77|4159.27|4157.77|4753
1624001400000|2021-06-18 07:30:00|4159.27|4157.77|4156.27|4154.77|4160.27|4158.77|4156.27|4154.77|5788
1624001700000|2021-06-18 07:35:00|4157.27|4155.77|4155.27|4153.77|4158.27|4156.77|4155.27|4153.77|5412
1624002000000|2021-06-18 07:40:00|4154.72|4153.22|4152.72|4151.22|4154.72|4153.22|4151.72|4150.22|5080
1624002300000|2021-06-18 07:45:00|4151.72|4150.22|4149.72|4148.22|4151.72|4150.22|4148.72|4147.22|7124
1624002600000|2021-06-18 07:50:00|4150.72|4149.22|4152.72|4151.22|4152.72|4151.22|4149.72|4148.22|5897
1624002900000|2021-06-18 07:55:00|4151.72|4150.22|4151.72|4150.22|4153.72|4152.22|4150.72|4149.22|3600
1624003200000|2021-06-18 08:00:00|4152.22|4150.72|4151.72|4150.22|4153.72|4152.22|4150.72|4149.22|2898
1624003500000|2021-06-18 08:05:00|4151.22|4149.72|4153.72|4152.22|4154.72|4153.22|4149.72|4148.22|8099
1624003800000|2021-06-18 08:10:00|4154.22|4152.72|4153.72|4152.22|4154.72|4153.22|4152.72|4151.22|4585
1624004100000|2021-06-18 08:15:00|4152.72|4151.22|4153.72|4152.22|4153.72|4152.22|4150.72|4149.22|4434
1624004400000|2021-06-18 08:20:00|4152.72|4151.22|4153.72|4152.22|4153.72|4152.22|4152.72|4151.22|3622
1624004700000|2021-06-18 08:25:00|4154.72|4153.22|4154.72|4153.22|4154.72|4153.22|4152.72|4151.22|5138
1624005000000|2021-06-18 08:30:00|4153.72|4152.22|4156.72|4155.22|4156.72|4155.22|4153.72|4152.22|3636
1624005300000|2021-06-18 08:35:00|4155.72|4154.22|4156.72|4155.22|4156.72|4155.22|4154.72|4153.22|3810
1624005600000|2021-06-18 08:40:00|4155.72|4154.22|4158.72|4157.22|4159.72|4158.22|4155.72|4154.22|3993
1624005900000|2021-06-18 08:45:00|4159.72|4158.22|4157.72|4156.22|4159.72|4158.22|4157.72|4156.22|5598
1624006200000|2021-06-18 08:50:00|4158.72|4157.22|4155.72|4154.22|4159.72|4158.22|4154.72|4153.22|6479
1624006500000|2021-06-18 08:55:00|4156.72|4155.22|4155.72|4154.22|4158.22|4156.72|4154.72|4153.22|7150
1624006800000|2021-06-18 09:00:00|4156.72|4155.22|4153.72|4152.22|4156.72|4155.22|4153.72|4152.22|7976
1624007100000|2021-06-18 09:05:00|4152.72|4151.22|4156.72|4155.22|4156.72|4155.22|4152.72|4151.22|7863
1624007400000|2021-06-18 09:10:00|4157.72|4156.22|4158.72|4157.22|4158.72|4157.22|4156.72|4155.22|5236
1624007700000|2021-06-18 09:15:00|4159.72|4158.22|4159.72|4158.22|4159.72|4158.22|4158.72|4157.22|5501
1624008000000|2021-06-18 09:20:00|4158.72|4157.22|4160.72|4159.22|4160.72|4159.22|4158.72|4157.22|8115
1624008300000|2021-06-18 09:25:00|4161.72|4160.22|4160.72|4159.22|4162.72|4161.22|4160.72|4159.22|9158
1624008600000|2021-06-18 09:30:00|4161.72|4160.22|4160.72|4159.22|4161.72|4160.22|4158.72|4157.22|6060
1624008900000|2021-06-18 09:35:00|4159.72|4158.22|4164.72|4163.22|4164.72|4163.22|4159.72|4158.22|7726
1624009200000|2021-06-18 09:40:00|4165.72|4164.22|4165.72|4164.22|4166.72|4165.22|4162.72|4161.22|6554
1624009500000|2021-06-18 09:45:00|4164.72|4163.22|4164.72|4163.22|4165.72|4164.22|4162.72|4161.22|6698
1624009800000|2021-06-18 09:50:00|4163.72|4162.22|4156.72|4155.22|4163.72|4162.22|4148.72|4147.22|38132
1624010100000|2021-06-18 09:55:00|4155.72|4154.22|4157.72|4156.22|4157.72|4156.22|4154.72|4153.22|21763
1624010400000|2021-06-18 10:00:00|4156.72|4155.22|4147.72|4146.22|4157.72|4156.22|4147.72|4146.22|18608
1624010700000|2021-06-18 10:05:00|4148.72|4147.22|4143.72|4142.22|4148.72|4147.22|4143.72|4142.22|10147
1624011000000|2021-06-18 10:10:00|4142.72|4141.22|4140.72|4139.22|4144.72|4143.22|4138.72|4137.22|11192
1624011300000|2021-06-18 10:15:00|4139.72|4138.22|4140.72|4139.22|4140.72|4139.22|4136.72|4135.22|9251
1624011600000|2021-06-18 10:20:00|4139.72|4138.22|4140.72|4139.22|4141.72|4140.22|4135.72|4134.22|10756
1624011900000|2021-06-18 10:25:00|4139.72|4138.22|4140.72|4139.22|4140.72|4139.22|4138.72|4137.22|6073
1624012200000|2021-06-18 10:30:00|4139.72|4138.22|4138.72|4137.22|4139.72|4138.22|4136.72|4135.22|5857
1624012500000|2021-06-18 10:35:00|4139.72|4138.22|4144.72|4143.22|4144.72|4143.22|4139.72|4138.22|7079
1624012800000|2021-06-18 10:40:00|4145.72|4144.22|4142.72|4141.22|4145.72|4144.22|4141.72|4140.22|4548
1624013100000|2021-06-18 10:45:00|4141.72|4140.22|4140.72|4139.22|4142.72|4141.22|4138.72|4137.22|6098
1624013400000|2021-06-18 10:50:00|4139.72|4138.22|4134.72|4133.22|4139.72|4138.22|4134.72|4133.22|5145
1624013700000|2021-06-18 10:55:00|4134.22|4132.72|4134.72|4133.22|4136.72|4135.22|4133.72|4132.22|5780
1624014000000|2021-06-18 11:00:00|4133.72|4132.22|4130.72|4129.22|4135.72|4134.22|4129.22|4127.72|9442
1624014300000|2021-06-18 11:05:00|4129.72|4128.22|4126.72|4125.22|4132.72|4131.22|4126.72|4125.22|9173
1624014600000|2021-06-18 11:10:00|4125.72|4124.22|4127.72|4126.22|4127.72|4126.22|4124.72|4123.22|8022
1624014900000|2021-06-18 11:15:00|4126.72|4125.22|4122.72|4121.22|4126.72|4125.22|4121.72|4120.22|5122
1624015200000|2021-06-18 11:20:00|4123.72|4122.22|4125.72|4124.22|4126.72|4125.22|4120.72|4119.22|7806
1624015500000|2021-06-18 11:25:00|4124.72|4123.22|4126.72|4125.22|4126.72|4125.22|4123.72|4122.22|5953
1624015800000|2021-06-18 11:30:00|4125.72|4124.22|4124.72|4123.22|4126.72|4125.22|4123.72|4122.22|3062
1624016100000|2021-06-18 11:35:00|4123.72|4122.22|4121.72|4120.22|4124.72|4123.22|4120.72|4119.22|4372
1624016400000|2021-06-18 11:40:00|4122.72|4121.22|4120.72|4119.22|4123.72|4122.22|4119.72|4118.22|6883
1624016700000|2021-06-18 11:45:00|4121.72|4120.22|4120.72|4119.22|4123.72|4122.22|4119.72|4118.22|4606
1624017000000|2021-06-18 11:50:00|4119.72|4118.22|4122.72|4121.22|4123.72|4122.22|4118.72|4117.22|5734
1624017300000|2021-06-18 11:55:00|4123.72|4122.22|4124.72|4123.22|4125.72|4124.22|4122.72|4121.22|5278
1624017600000|2021-06-18 12:00:00|4123.72|4122.22|4113.72|4112.22|4123.72|4122.22|4113.72|4112.22|7575
1624017900000|2021-06-18 12:05:00|4114.72|4113.22|4112.72|4111.22|4115.72|4114.22|4111.72|4110.22|4868
1624018200000|2021-06-18 12:10:00|4111.72|4110.22|4108.72|4107.22|4114.72|4113.22|4108.72|4107.22|8880
1624018500000|2021-06-18 12:15:00|4107.72|4106.22|4106.72|4105.22|4108.72|4107.22|4103.72|4102.22|13591
1624018800000|2021-06-18 12:20:00|4107.72|4106.22|4105.72|4104.22|4107.72|4106.22|4101.72|4100.22|11261
1624019100000|2021-06-18 12:25:00|4104.72|4103.22|4109.72|4108.22|4111.72|4110.22|4103.72|4102.22|8807
1624019400000|2021-06-18 12:30:00|4108.72|4107.22|4106.72|4105.22|4109.72|4108.22|4104.72|4103.22|56858
1624019700000|2021-06-18 12:35:00|4107.72|4106.22|4099.72|4098.22|4107.72|4106.22|4099.72|4098.22|5954
1624020000000|2021-06-18 12:40:00|4100.72|4099.22|4099.72|4098.22|4101.72|4100.22|4097.72|4096.22|9278
1624020300000|2021-06-18 12:45:00|4100.72|4099.22|4102.72|4101.22|4105.72|4104.22|4100.72|4099.22|7047
1624020600000|2021-06-18 12:50:00|4101.72|4100.22|4103.72|4102.22|4103.72|4102.22|4099.72|4098.22|3828
1624020900000|2021-06-18 12:55:00|4104.72|4103.22|4103.72|4102.22|4104.72|4103.22|4100.72|4099.22|10420
1624021200000|2021-06-18 13:00:00|4104.72|4103.22|4098.72|4097.22|4104.72|4103.22|4097.72|4096.22|7139
1624021500000|2021-06-18 13:05:00|4097.72|4096.22|4096.72|4095.22|4097.72|4096.22|4095.72|4094.22|5682
1624021800000|2021-06-18 13:10:00|4095.72|4094.22|4097.72|4096.22|4098.72|4097.22|4094.72|4093.22|8190
1624022100000|2021-06-18 13:15:00|4098.72|4097.22|4098.72|4097.22|4100.72|4099.22|4098.72|4097.22|5140
1624022400000|2021-06-18 13:20:00|4097.72|4096.22|4096.72|4095.22|4099.72|4098.22|4095.72|4094.22|6383
1624022700000|2021-06-18 13:25:00|4095.72|4094.22|4092.72|4091.22|4097.72|4096.22|4092.72|4091.22|5195
1624023000000|2021-06-18 13:30:00|4093.72|4092.22|4096.72|4095.22|4103.72|4102.22|4089.72|4088.22|18506
1624023300000|2021-06-18 13:35:00|4097.72|4096.22|4097.72|4096.22|4099.72|4098.22|4092.72|4091.22|11664
1624023600000|2021-06-18 13:40:00|4096.72|4095.22|4099.72|4098.22|4100.72|4099.22|4094.72|4093.22|12287
1624023900000|2021-06-18 13:45:00|4098.72|4097.22|4100.72|4099.22|4101.72|4100.22|4093.72|4092.22|11472
1624024200000|2021-06-18 13:50:00|4101.72|4100.22|4095.72|4094.22|4101.72|4100.22|4094.72|4093.22|10376
1624024500000|2021-06-18 13:55:00|4096.72|4095.22|4099.72|4098.22|4100.72|4099.22|4095.72|4094.22|7726
1624024800000|2021-06-18 14:00:00|4100.72|4099.22|4094.72|4093.22|4102.72|4101.22|4094.72|4093.22|16039
1624025100000|2021-06-18 14:05:00|4095.72|4094.22|4095.72|4094.22|4096.72|4095.22|4093.72|4092.22|8127
1624025400000|2021-06-18 14:10:00|4096.7|4095.2|4089.7|4088.2|4096.7|4095.2|4089.7|4088.2|11185
1624025700000|2021-06-18 14:15:00|4090.7|4089.2|4084.7|4083.2|4090.7|4089.2|4084.7|4083.2|9956
1624026000000|2021-06-18 14:20:00|4083.7|4082.2|4086.7|4085.2|4089.7|4088.2|4083.7|4082.2|10906
1624026300000|2021-06-18 14:25:00|4085.7|4084.2|4087.7|4086.2|4089.7|4088.2|4083.7|4082.2|10406
1624026600000|2021-06-18 14:30:00|4086.7|4085.2|4089.7|4088.2|4089.7|4088.2|4082.7|4081.2|14978
1624026900000|2021-06-18 14:35:00|4088.7|4087.2|4090.7|4089.2|4090.7|4089.2|4086.7|4085.2|10968
1624027200000|2021-06-18 14:40:00|4089.7|4088.2|4088.7|4087.2|4089.7|4088.2|4085.7|4084.2|9440
1624027500000|2021-06-18 14:45:00|4087.7|4086.2|4089.7|4088.2|4089.7|4088.2|4087.7|4086.2|9167
1624027800000|2021-06-18 14:50:00|4088.7|4087.2|4089.7|4088.2|4090.7|4089.2|4088.7|4087.2|7117
1624028100000|2021-06-18 14:55:00|4090.7|4089.2|4091.7|4090.2|4093.7|4092.2|4089.7|4088.2|8193
1624028400000|2021-06-18 15:00:00|4090.7|4089.2|4092.7|4091.2|4095.7|4094.2|4089.7|4088.2|10821
1624028700000|2021-06-18 15:05:00|4093.7|4092.2|4094.7|4093.2|4094.7|4093.2|4092.7|4091.2|12090
1624029000000|2021-06-18 15:10:00|4093.7|4092.2|4090.7|4089.2|4096.7|4095.2|4090.7|4089.2|10532
1624029300000|2021-06-18 15:15:00|4091.7|4090.2|4090.7|4089.2|4092.7|4091.2|4089.7|4088.2|7278
1624029600000|2021-06-18 15:20:00|4091.7|4090.2|4084.7|4083.2|4091.7|4090.2|4084.7|4083.2|10979
1624029900000|2021-06-18 15:25:00|4083.7|4082.2|4079.7|4078.2|4083.7|4082.2|4078.7|4077.2|50830
1624030200000|2021-06-18 15:30:00|4078.7|4077.2|4082.7|4081.2|4084.7|4083.2|4076.7|4075.2|93061
1624030500000|2021-06-18 15:35:00|4081.7|4080.2|4086.7|4085.2|4087.7|4086.2|4081.7|4080.2|39284
1624030800000|2021-06-18 15:40:00|4085.7|4084.2|4087.7|4086.2|4087.7|4086.2|4085.7|4084.2|13903
1624031100000|2021-06-18 15:45:00|4088.7|4087.2|4089.7|4088.2|4089.7|4088.2|4087.7|4086.2|9075
1624031400000|2021-06-18 15:50:00|4088.7|4087.2|4088.7|4087.2|4089.7|4088.2|4087.7|4086.2|4313
1624031700000|2021-06-18 15:55:00|4087.7|4086.2|4091.7|4090.2|4091.7|4090.2|4087.7|4086.2|3396
1624032000000|2021-06-18 16:00:00|4090.7|4089.2|4090.7|4089.2|4091.7|4090.2|4089.7|4088.2|7809
1624032300000|2021-06-18 16:05:00|4091.7|4090.2|4091.7|4090.2|4092.7|4091.2|4090.7|4089.2|7515
1624032600000|2021-06-18 16:10:00|4090.7|4089.2|4091.7|4090.2|4091.7|4090.2|4090.7|4089.2|1685
1624032900000|2021-06-18 16:15:00|4090.7|4089.2|4091.7|4090.2|4092.7|4091.2|4090.7|4089.2|2993
1624033200000|2021-06-18 16:20:00|4092.2|4090.7|4091.7|4090.2|4092.7|4091.2|4091.7|4090.2|1513
1624033500000|2021-06-18 16:25:00|4090.7|4089.2|4092.7|4091.2|4092.7|4091.2|4090.7|4089.2|1040
1624033800000|2021-06-18 16:30:00|4093.7|4092.2|4093.7|4092.2|4094.7|4093.2|4092.7|4091.2|3187
1624034100000|2021-06-18 16:35:00|4092.7|4091.2|4092.7|4091.2|4092.7|4091.2|4092.7|4091.2|2357
1624034400000|2021-06-18 16:40:00|4091.7|4090.2|4091.7|4090.2|4092.7|4091.2|4091.7|4090.2|2899
1624034700000|2021-06-18 16:45:00|4091.2|4089.7|4089.7|4088.2|4091.7|4090.2|4088.7|4087.2|2612
1624035000000|2021-06-18 16:50:00|4090.7|4089.2|4091.7|4090.2|4091.7|4090.2|4089.7|4088.2|2218
1624035300000|2021-06-18 16:55:00|4090.7|4089.2|4091.7|4090.2|4091.7|4090.2|4090.7|4089.2|1325
1624035600000|2021-06-18 17:00:00|4090.7|4089.2|4090.7|4089.2|4091.7|4090.2|4089.7|4088.2|879
1624035900000|2021-06-18 17:05:00|4091.7|4090.2|4090.7|4089.2|4091.7|4090.2|4089.7|4088.2|1665
1624036200000|2021-06-18 17:10:00|4091.7|4090.2|4091.7|4090.2|4091.7|4090.2|4091.7|4090.2|164
1624036500000|2021-06-18 17:15:00|4090.7|4089.2|4089.7|4088.2|4091.7|4090.2|4089.7|4088.2|1328
1624036800000|2021-06-18 17:20:00|4088.7|4087.2|4087.7|4086.2|4089.7|4088.2|4086.7|4085.2|1832
1624037100000|2021-06-18 17:25:00|4088.2|4086.7|4086.7|4085.2|4088.2|4086.7|4086.7|4085.2|1425
1624037400000|2021-06-18 17:30:00|4087.7|4086.2|4091.7|4090.2|4091.7|4090.2|4087.7|4086.2|2816
1624037700000|2021-06-18 17:35:00|4091.2|4089.7|4090.7|4089.2|4091.7|4090.2|4090.7|4089.2|1101
1624038000000|2021-06-18 17:40:00|4091.7|4090.2|4090.7|4089.2|4091.7|4090.2|4090.7|4089.2|478
1624038300000|2021-06-18 17:45:00|4089.7|4088.2|4087.7|4086.2|4090.7|4089.2|4087.7|4086.2|1328
1624038600000|2021-06-18 17:50:00|4086.7|4085.2|4088.7|4087.2|4088.7|4087.2|4085.7|4084.2|1794
1624038900000|2021-06-18 17:55:00|4089.7|4088.2|4088.7|4087.2|4089.7|4088.2|4088.7|4087.2|887
1624039200000|2021-06-18 18:00:00|4089.7|4088.2|4091.7|4090.2|4092.7|4091.2|4088.7|4087.2|1145
1624039500000|2021-06-18 18:05:00|4090.7|4089.2|4090.7|4089.2|4091.7|4090.2|4090.7|4089.2|263
1624039800000|2021-06-18 18:10:00|4089.7|4088.2|4091.7|4090.2|4091.7|4090.2|4089.7|4088.2|760
1624040100000|2021-06-18 18:15:00|4091.2|4089.7|4090.7|4089.2|4091.7|4090.2|4089.7|4088.2|694
1624040400000|2021-06-18 18:20:00|4091.7|4090.2|4091.7|4090.2|4092.7|4091.2|4090.7|4089.2|482
1624040700000|2021-06-18 18:25:00|4090.7|4089.2|4091.7|4090.2|4091.7|4090.2|4090.7|4089.2|554
1624041000000|2021-06-18 18:30:00|4092.2|4090.7|4090.7|4089.2|4092.2|4090.7|4090.7|4089.2|668
1624041300000|2021-06-18 18:35:00|4089.7|4088.2|4089.7|4088.2|4090.7|4089.2|4088.7|4087.2|672
1624041600000|2021-06-18 18:40:00|4088.7|4087.2|4087.7|4086.2|4089.7|4088.2|4086.7|4085.2|886
1624041900000|2021-06-18 18:45:00|4086.7|4085.2|4086.7|4085.2|4087.7|4086.2|4086.7|4085.2|219
1624042200000|2021-06-18 18:50:00|4087.7|4086.2|4086.7|4085.2|4088.7|4087.2|4086.7|4085.2|653
1624042500000|2021-06-18 18:55:00|4085.7|4084.2|4085.7|4084.2|4085.7|4084.2|4084.7|4083.2|486
1624042800000|2021-06-18 19:00:00|4084.7|4083.2|4086.7|4085.2|4088.7|4087.2|4084.7|4083.2|1082
1624043100000|2021-06-18 19:05:00|4086.2|4084.7|4085.7|4084.2|4086.7|4085.2|4084.7|4083.2|832
1624043400000|2021-06-18 19:10:00|4085.2|4083.7|4087.7|4086.2|4088.7|4087.2|4084.7|4083.2|569
1624043700000|2021-06-18 19:15:00|4086.7|4085.2|4089.7|4088.2|4089.7|4088.2|4086.7|4085.2|797
1624044000000|2021-06-18 19:20:00|4090.7|4089.2|4092.7|4091.2|4092.7|4091.2|4090.7|4089.2|751
1624044300000|2021-06-18 19:25:00|4091.7|4090.2|4090.7|4089.2|4091.7|4090.2|4090.7|4089.2|284
1624044600000|2021-06-18 19:30:00|4091.7|4090.2|4090.7|4089.2|4091.7|4090.2|4089.7|4088.2|1214
1624044900000|2021-06-18 19:35:00|4089.7|4088.2|4092.7|4091.2|4092.7|4091.2|4089.7|4088.2|1541
1624045200000|2021-06-18 19:40:00|4091.7|4090.2|4093.7|4092.2|4093.7|4092.2|4090.7|4089.2|1057
1624045500000|2021-06-18 19:45:00|4093.2|4091.7|4087.7|4086.2|4093.2|4091.7|4087.7|4086.2|3871
1624045800000|2021-06-18 19:50:00|4088.7|4087.2|4087.7|4086.2|4089.7|4088.2|4086.7|4085.2|2697
1624046100000|2021-06-18 19:55:00|4086.7|4085.2|4083.7|4082.2|4086.7|4085.2|4081.7|4080.2|8075
1624046400000|2021-06-18 20:00:00|4082.95|4079.95|4081.85|4078.85|4084.05|4081.05|4077.65|4074.65|853
1624046700000|2021-06-18 20:05:00|4082.05|4079.05|4079.45|4076.45|4083.15|4080.15|4078.95|4075.95|0
1624047000000|2021-06-18 20:10:00|4079.85|4076.85|4080.95|4077.95|4081.85|4078.85|4079.65|4076.65|0
1624047300000|2021-06-18 20:15:00|4081.05|4078.05|4081.15|4078.15|4081.15|4078.15|4080.15|4077.15|0
1624047600000|2021-06-18 20:20:00|4081.05|4078.05|4080.85|4077.85|4081.25|4078.25|4080.45|4077.45|0
1624047900000|2021-06-18 20:25:00|4080.75|4077.75|4080.35|4077.35|4081.05|4078.05|4080.25|4077.25|0
1624048200000|2021-06-18 20:30:00|4081.05|4078.05|4077.95|4074.95|4081.75|4078.75|4077.95|4074.95|0
1624048500000|2021-06-18 20:35:00|4078.25|4075.25|4076.25|4073.25|4078.25|4075.25|4076.05|4073.05|0
1624048800000|2021-06-18 20:40:00|4076.05|4073.05|4074.05|4071.05|4076.25|4073.25|4073.85|4070.85|0
1624049100000|2021-06-18 20:45:00|4074.25|4071.25|4074.25|4071.25|4074.95|4071.95|4074.05|4071.05|0
1624049400000|2021-06-18 20:50:00|4074.45|4071.45|4073.15|4070.15|4074.45|4071.45|4072.95|4069.95|0
1624049700000|2021-06-18 20:55:00|4073.35|4070.35|4072.45|4069.45|4073.35|4070.35|4071.85|4068.85|0
1624226400000|2021-06-20 22:00:00|4077.75|4074.75|4074.35|4071.35|4077.85|4074.85|4073.75|4070.75|0
1624226700000|2021-06-20 22:05:00|4074.25|4071.25|4076.25|4073.25|4076.75|4073.75|4073.75|4070.75|0
1624227000000|2021-06-20 22:10:00|4076.35|4073.35|4075.05|4072.05|4076.35|4073.35|4074.55|4071.55|0
1624227300000|2021-06-20 22:15:00|4075.15|4072.15|4074.55|4071.55|4075.45|4072.45|4073.75|4070.75|0
1624227600000|2021-06-20 22:20:00|4074.45|4071.45|4075.05|4072.05|4075.65|4072.65|4074.45|4071.45|0
1624227900000|2021-06-20 22:25:00|4075.25|4072.25|4075.45|4072.45|4075.65|4072.65|4075.25|4072.25|0
1624228200000|2021-06-20 22:30:00|4075.65|4072.65|4078.75|4075.75|4078.75|4075.75|4075.65|4072.65|0
1624228500000|2021-06-20 22:35:00|4078.95|4075.95|4080.35|4077.35|4080.75|4077.75|4078.95|4075.95|0
1624228800000|2021-06-20 22:40:00|4080.55|4077.55|4078.95|4075.95|4080.75|4077.75|4078.35|4075.35|0
1624229100000|2021-06-20 22:45:00|4079.05|4076.05|4079.35|4076.35|4080.05|4077.05|4079.05|4076.05|0
1624229400000|2021-06-20 22:50:00|4079.45|4076.45|4081.15|4078.15|4081.45|4078.45|4078.55|4075.55|0
1624229700000|2021-06-20 22:55:00|4081.25|4078.25|4081.15|4078.15|4081.85|4078.85|4080.75|4077.75|0
1624230000000|2021-06-20 23:00:00|4081.45|4078.45|4079.85|4076.85|4081.65|4078.65|4079.65|4076.65|0
1624230300000|2021-06-20 23:05:00|4079.95|4076.95|4078.55|4075.55|4080.35|4077.35|4077.65|4074.65|0
1624230600000|2021-06-20 23:10:00|4078.65|4075.65|4080.05|4077.05|4080.75|4077.75|4078.55|4075.55|0
1624230900000|2021-06-20 23:15:00|4079.85|4076.85|4080.55|4077.55|4080.95|4077.95|4079.85|4076.85|0
1624231200000|2021-06-20 23:20:00|4080.65|4077.65|4080.55|4077.55|4080.75|4077.75|4079.85|4076.85|0
1624231500000|2021-06-20 23:25:00|4080.45|4077.45|4081.45|4078.45|4081.65|4078.65|4080.35|4077.35|0
1624231800000|2021-06-20 23:30:00|4080.95|4077.95|4080.55|4077.55|4081.15|4078.15|4079.85|4076.85|0
1624232100000|2021-06-20 23:35:00|4080.75|4077.75|4078.55|4075.55|4080.95|4077.95|4077.85|4074.85|0
1624232400000|2021-06-20 23:40:00|4078.35|4075.35|4080.55|4077.55|4080.55|4077.55|4077.65|4074.65|0
1624232700000|2021-06-20 23:45:00|4080.75|4077.75|4078.65|4075.65|4080.75|4077.75|4077.85|4074.85|0
1624233000000|2021-06-20 23:50:00|4078.75|4075.75|4079.85|4076.85|4080.55|4077.55|4078.35|4075.35|0
1624233300000|2021-06-20 23:55:00|4080.05|4077.05|4079.65|4076.65|4080.55|4077.55|4079.25|4076.25|0
1624233600000|2021-06-21 00:00:00|4079.45|4076.45|4078.35|4075.35|4080.35|4077.35|4077.85|4074.85|0
1624233900000|2021-06-21 00:05:00|4078.45|4075.45|4078.25|4075.25|4078.95|4075.95|4077.65|4074.65|0
1624234200000|2021-06-21 00:10:00|4078.15|4075.15|4079.45|4076.45|4079.65|4076.65|4077.25|4074.25|0
1624234500000|2021-06-21 00:15:00|4079.25|4076.25|4080.95|4078.95|4080.95|4078.95|4075.25|4073.25|1956
1624234800000|2021-06-21 00:20:00|4080.75|4078.75|4075.25|4073.25|4081.25|4079.25|4074.45|4072.45|980
1624235100000|2021-06-21 00:25:00|4074.95|4072.95|4072.25|4070.25|4075.25|4073.25|4071.75|4069.75|687
1624235400000|2021-06-21 00:30:00|4072.45|4070.45|4069.95|4067.95|4072.75|4070.75|4068.75|4066.75|594
1624235700000|2021-06-21 00:35:00|4069.75|4067.75|4071.25|4069.25|4072.25|4070.25|4069.25|4067.25|717
1624236000000|2021-06-21 00:40:00|4071.45|4069.45|4069.25|4067.25|4071.75|4069.75|4068.75|4066.75|142
1624236300000|2021-06-21 00:45:00|4068.95|4066.95|4069.75|4067.75|4069.75|4067.75|4068.75|4066.75|425
1624236600000|2021-06-21 00:50:00|4070.25|4068.25|4070.95|4068.95|4071.75|4069.75|4069.75|4067.75|146
1624236900000|2021-06-21 00:55:00|4071.25|4069.25|4073.25|4071.25|4073.25|4071.25|4071.25|4069.25|130
1624237200000|2021-06-21 01:00:00|4073.75|4071.75|4072.95|4070.95|4074.75|4072.75|4072.95|4070.95|215
1624237500000|2021-06-21 01:05:00|4072.75|4070.75|4071.25|4069.25|4072.75|4070.75|4071.25|4069.25|80
1624237800000|2021-06-21 01:10:00|4071.75|4069.75|4070.45|4068.45|4072.25|4070.25|4069.95|4067.95|273
1624238100000|2021-06-21 01:15:00|4070.25|4068.25|4066.25|4064.25|4070.25|4068.25|4065.75|4063.75|931
1624238400000|2021-06-21 01:20:00|4065.95|4063.95|4068.25|4066.25|4068.25|4066.25|4065.95|4063.95|437
1624238700000|2021-06-21 01:25:00|4067.75|4065.75|4066.25|4064.25|4068.25|4066.25|4065.95|4063.95|165
1624239000000|2021-06-21 01:30:00|4065.75|4063.75|4061.25|4059.25|4066.25|4064.25|4060.75|4058.75|2377
1624239300000|2021-06-21 01:35:00|4060.95|4058.95|4062.25|4060.25|4062.25|4060.25|4059.75|4057.75|464
1624239600000|2021-06-21 01:40:00|4061.95|4059.95|4057.25|4055.25|4062.25|4060.25|4057.25|4055.25|613
1624239900000|2021-06-21 01:45:00|4056.95|4054.95|4058.25|4056.25|4058.25|4056.25|4056.45|4054.45|521
1624240200000|2021-06-21 01:50:00|4057.95|4055.95|4052.75|4050.75|4057.95|4055.95|4052.25|4050.25|570
1624240500000|2021-06-21 01:55:00|4053.25|4051.25|4051.75|4049.75|4053.25|4051.25|4051.75|4049.75|550
1624240800000|2021-06-21 02:00:00|4051.95|4049.95|4050.75|4048.75|4052.25|4050.25|4050.75|4048.75|445
1624241100000|2021-06-21 02:05:00|4050.25|4048.25|4047.75|4045.75|4050.25|4048.25|4045.45|4043.45|526
1624241400000|2021-06-21 02:10:00|4047.95|4045.95|4048.95|4046.95|4052.25|4050.25|4047.75|4045.75|444
1624241700000|2021-06-21 02:15:00|4049.25|4047.25|4046.75|4044.75|4049.25|4047.25|4045.75|4043.75|564
1624242000000|2021-06-21 02:20:00|4047.25|4045.25|4050.25|4048.25|4051.75|4049.75|4046.95|4044.95|202
1624242300000|2021-06-21 02:25:00|4050.95|4048.95|4048.75|4046.75|4050.95|4048.95|4048.25|4046.25|105
1624242600000|2021-06-21 02:30:00|4049.25|4047.25|4046.75|4044.75|4049.25|4047.25|4046.75|4044.75|185
1624242900000|2021-06-21 02:35:00|4046.45|4044.45|4042.25|4040.25|4046.75|4044.75|4042.25|4040.25|672
1624243200000|2021-06-21 02:40:00|4041.75|4039.75|4042.95|4040.95|4042.95|4040.95|4039.75|4037.75|332
1624243500000|2021-06-21 02:45:00|4043.25|4041.25|4040.95|4038.95|4043.25|4041.25|4040.95|4038.95|176
1624243800000|2021-06-21 02:50:00|4041.25|4039.25|4041.25|4039.25|4041.75|4039.75|4040.95|4038.95|203
1624244100000|2021-06-21 02:55:00|4041.75|4039.75|4040.95|4038.95|4041.75|4039.75|4040.75|4038.75|383
1624244400000|2021-06-21 03:00:00|4041.25|4039.25|4036.95|4034.95|4041.45|4039.45|4035.75|4033.75|1709
1624244700000|2021-06-21 03:05:00|4036.75|4034.75|4036.75|4034.75|4036.95|4034.95|4034.25|4032.25|708
1624245000000|2021-06-21 03:10:00|4036.95|4034.95|4036.25|4034.25|4037.25|4035.25|4036.25|4034.25|626
1624245300000|2021-06-21 03:15:00|4036.45|4034.45|4033.75|4031.75|4036.75|4034.75|4033.75|4031.75|358
1624245600000|2021-06-21 03:20:00|4034.25|4032.25|4036.75|4034.75|4036.75|4034.75|4033.75|4031.75|273
1624245900000|2021-06-21 03:25:00|4036.95|4034.95|4036.45|4034.45|4037.25|4035.25|4036.25|4034.25|280
1624246200000|2021-06-21 03:30:00|4036.75|4034.75|4037.25|4035.25|4037.25|4035.25|4036.25|4034.25|354
1624246500000|2021-06-21 03:35:00|4037.45|4035.45|4037.25|4035.25|4037.75|4035.75|4037.25|4035.25|346
1624246800000|2021-06-21 03:40:00|4037.75|4035.75|4038.75|4036.75|4039.25|4037.25|4037.75|4035.75|551
1624247100000|2021-06-21 03:45:00|4038.45|4036.45|4040.25|4038.25|4040.25|4038.25|4038.45|4036.45|446
1624247400000|2021-06-21 03:50:00|4040.75|4038.75|4044.25|4042.25|4046.25|4044.25|4040.75|4038.75|1196
1624247700000|2021-06-21 03:55:00|4044.45|4042.45|4043.75|4041.75|4046.25|4044.25|4043.75|4041.75|180
1624248000000|2021-06-21 04:00:00|4043.45|4041.45|4043.25|4041.25|4043.45|4041.45|4042.25|4040.25|156
1624248300000|2021-06-21 04:05:00|4043.75|4041.75|4047.25|4045.25|4047.25|4045.25|4043.75|4041.75|438
1624248600000|2021-06-21 04:10:00|4047.75|4045.75|4046.25|4044.25|4047.75|4045.75|4046.25|4044.25|216
1624248900000|2021-06-21 04:15:00|4045.75|4043.75|4043.75|4041.75|4045.75|4043.75|4041.75|4039.75|503
1624249200000|2021-06-21 04:20:00|4044.25|4042.25|4043.75|4041.75|4044.45|4042.45|4042.95|4040.95|198
1624249500000|2021-06-21 04:25:00|4042.75|4040.75|4043.75|4041.75|4043.75|4041.75|4041.75|4039.75|304
1624249800000|2021-06-21 04:30:00|4044.25|4042.25|4045.75|4043.75|4046.45|4044.45|4044.25|4042.25|283
1624250100000|2021-06-21 04:35:00|4046.25|4044.25|4044.75|4042.75|4046.25|4044.25|4044.75|4042.75|166
1624250400000|2021-06-21 04:40:00|4045.45|4043.45|4046.25|4044.25|4047.75|4045.75|4045.45|4043.45|268
1624250700000|2021-06-21 04:45:00|4045.95|4043.95|4045.25|4043.25|4047.25|4045.25|4044.75|4042.75|314
1624251000000|2021-06-21 04:50:00|4046.25|4044.25|4043.25|4041.25|4046.25|4044.25|4043.25|4041.25|505
1624251300000|2021-06-21 04:55:00|4043.75|4041.75|4044.75|4042.75|4044.75|4042.75|4043.45|4041.45|259
1624251600000|2021-06-21 05:00:00|4044.45|4042.45|4043.95|4041.95|4044.75|4042.75|4043.45|4041.45|99
1624251900000|2021-06-21 05:05:00|4044.25|4042.25|4041.75|4039.75|4044.25|4042.25|4041.75|4039.75|132
1624252200000|2021-06-21 05:10:00|4041.45|4039.45|4041.75|4039.75|4043.25|4041.25|4041.25|4039.25|230
1624252500000|2021-06-21 05:15:00|4041.45|4039.45|4040.75|4038.75|4041.75|4039.75|4040.75|4038.75|47
1624252800000|2021-06-21 05:20:00|4041.25|4039.25|4040.95|4038.95|4041.25|4039.25|4040.75|4038.75|139
1624253100000|2021-06-21 05:25:00|4040.75|4038.75|4041.95|4039.95|4042.25|4040.25|4040.75|4038.75|126
1624253400000|2021-06-21 05:30:00|4042.25|4040.25|4040.95|4038.95|4042.25|4040.25|4040.75|4038.75|218
1624253700000|2021-06-21 05:35:00|4041.25|4039.25|4040.75|4038.75|4042.75|4040.75|4040.75|4038.75|164
1624254000000|2021-06-21 05:40:00|4040.45|4038.45|4040.95|4038.95|4040.95|4038.95|4040.25|4038.25|210
1624254300000|2021-06-21 05:45:00|4041.25|4039.25|4041.95|4039.95|4042.75|4040.75|4041.25|4039.25|57
1624254600000|2021-06-21 05:50:00|4042.25|4040.25|4040.75|4038.75|4042.75|4040.75|4040.75|4038.75|91
1624254900000|2021-06-21 05:55:00|4040.95|4038.95|4041.75|4039.75|4042.75|4040.75|4040.95|4038.95|296
1624255200000|2021-06-21 06:00:00|4041.5|4040|4040|4038.5|4047.5|4046|4040|4038.5|3590
1624255500000|2021-06-21 06:05:00|4040.2|4038.7|4041.7|4040.2|4043|4041.5|4040|4038.5|1316
1624255800000|2021-06-21 06:10:00|4041.5|4040|4046.5|4045|4047|4045.5|4041.5|4040|1492
1624256100000|2021-06-21 06:15:00|4047|4045.5|4049|4047.5|4050|4048.5|4046.5|4045|2781
1624256400000|2021-06-21 06:20:00|4048.5|4047|4051.5|4050|4053.2|4051.7|4048.5|4047|2887
1624256700000|2021-06-21 06:25:00|4052|4050.5|4054.7|4053.2|4055|4053.5|4052|4050.5|1398
1624257000000|2021-06-21 06:30:00|4054.5|4053|4059.5|4058|4061.5|4060|4054.5|4053|3362
1624257300000|2021-06-21 06:35:00|4059|4057.5|4057|4055.5|4060|4058.5|4056|4054.5|1898
1624257600000|2021-06-21 06:40:00|4056.5|4055|4054.5|4053|4057.5|4056|4054.5|4053|1226
1624257900000|2021-06-21 06:45:00|4055|4053.5|4057.5|4056|4058|4056.5|4054.5|4053|1606
1624258200000|2021-06-21 06:50:00|4058|4056.5|4059.7|4058.2|4060|4058.5|4057.5|4056|1477
1624258500000|2021-06-21 06:55:00|4060|4058.5|4061|4059.5|4063|4061.5|4057.5|4056|3453
1624258800000|2021-06-21 07:00:00|4060.5|4059|4058.7|4057.2|4070.5|4069|4058|4056.5|15417
1624259100000|2021-06-21 07:05:00|4058.5|4057|4054.5|4053|4066.5|4065|4054.5|4053|13640
1624259400000|2021-06-21 07:10:00|4054.7|4053.2|4051.5|4050|4057|4055.5|4050|4048.5|8993
1624259700000|2021-06-21 07:15:00|4053.5|4052|4055.7|4054.2|4056|4054.5|4050.5|4049|7502
1624260000000|2021-06-21 07:20:00|4055.5|4054|4059.5|4058|4060.5|4059|4052.5|4051|7183
1624260300000|2021-06-21 07:25:00|4059|4057.5|4054.2|4052.7|4060.5|4059|4054|4052.5|6324
1624260600000|2021-06-21 07:30:00|4054.5|4053|4062|4060.5|4063.5|4062|4054|4052.5|7433
1624260900000|2021-06-21 07:35:00|4062.5|4061|4070|4068.5|4071|4069.5|4061|4059.5|10928
1624261200000|2021-06-21 07:40:00|4069.18|4067.68|4075.68|4074.18|4076.18|4074.68|4068.18|4066.68|7754
1624261500000|2021-06-21 07:45:00|4076.18|4074.68|4082.18|4080.68|4084.18|4082.68|4074.68|4073.18|10115
1624261800000|2021-06-21 07:50:00|4081.68|4080.18|4089.18|4087.68|4090.68|4089.18|4081.68|4080.18|12115
1624262100000|2021-06-21 07:55:00|4089.68|4088.18|4085.18|4083.68|4089.68|4088.18|4084.68|4083.18|6475
1624262400000|2021-06-21 08:00:00|4084.18|4082.68|4077.68|4076.18|4086.18|4084.68|4077.68|4076.18|10248
1624262700000|2021-06-21 08:05:00|4077.18|4075.68|4076.18|4074.68|4081.68|4080.18|4076.18|4074.68|7071
1624263000000|2021-06-21 08:10:00|4076.38|4074.88|4078.18|4076.68|4081.18|4079.68|4076.18|4074.68|5007
1624263300000|2021-06-21 08:15:00|4077.68|4076.18|4081.68|4080.18|4083.18|4081.68|4076.18|4074.68|5400
1624263600000|2021-06-21 08:20:00|4081.38|4079.88|4085.68|4084.18|4091.18|4089.68|4080.68|4079.18|5578
1624263900000|2021-06-21 08:25:00|4085.38|4083.88|4081.68|4080.18|4088.18|4086.68|4081.68|4080.18|5001
1624264200000|2021-06-21 08:30:00|4081.88|4080.38|4084.68|4083.18|4087.18|4085.68|4081.68|4080.18|4785
1624264500000|2021-06-21 08:35:00|4084.38|4082.88|4087.68|4086.18|4088.18|4086.68|4081.68|4080.18|4068
1624264800000|2021-06-21 08:40:00|4087.18|4085.68|4085.68|4084.18|4090.68|4089.18|4085.68|4084.18|4404
1624265100000|2021-06-21 08:45:00|4085.38|4083.88|4090.68|4089.18|4090.88|4089.38|4084.18|4082.68|4640
1624265400000|2021-06-21 08:50:00|4091.18|4089.68|4090.18|4088.68|4092.18|4090.68|4088.68|4087.18|4171
1624265700000|2021-06-21 08:55:00|4091.68|4090.18|4093.18|4091.68|4093.88|4092.38|4089.18|4087.68|10479
1624266000000|2021-06-21 09:00:00|4092.68|4091.18|4095.68|4094.18|4096.18|4094.68|4090.18|4088.68|6023
1624266300000|2021-06-21 09:05:00|4095.18|4093.68|4093.68|4092.18|4097.18|4095.68|4092.68|4091.18|5433
1624266600000|2021-06-21 09:10:00|4094.18|4092.68|4099.68|4098.18|4100.68|4099.18|4094.18|4092.68|3645
1624266900000|2021-06-21 09:15:00|4100.18|4098.68|4100.18|4098.68|4102.18|4100.68|4098.68|4097.18|4527
1624267200000|2021-06-21 09:20:00|4100.38|4098.88|4102.68|4101.18|4106.18|4104.68|4100.18|4098.68|6364
1624267500000|2021-06-21 09:25:00|4102.38|4100.88|4103.38|4101.88|4105.68|4104.18|4101.88|4100.38|2898
1624267800000|2021-06-21 09:30:00|4103.18|4101.68|4101.68|4100.18|4105.18|4103.68|4101.68|4100.18|4003
1624268100000|2021-06-21 09:35:00|4101.38|4099.88|4100.18|4098.68|4103.18|4101.68|4099.68|4098.18|3423
1624268400000|2021-06-21 09:40:00|4101.18|4099.68|4103.68|4102.18|4104.18|4102.68|4099.68|4098.18|3048
1624268700000|2021-06-21 09:45:00|4104.18|4102.68|4105.18|4103.68|4106.88|4105.38|4103.68|4102.18|4982
1624269000000|2021-06-21 09:50:00|4105.68|4104.18|4108.18|4106.68|4110.18|4108.68|4105.68|4104.18|4340
1624269300000|2021-06-21 09:55:00|4108.68|4107.18|4106.68|4105.18|4109.18|4107.68|4106.18|4104.68|3256
1624269600000|2021-06-21 10:00:00|4107.18|4105.68|4106.18|4104.68|4108.68|4107.18|4106.18|4104.68|2708
1624269900000|2021-06-21 10:05:00|4106.68|4105.18|4105.18|4103.68|4107.18|4105.68|4105.18|4103.68|4019
1624270200000|2021-06-21 10:10:00|4105.68|4104.18|4103.68|4102.18|4106.68|4105.18|4102.68|4101.18|2415
1624270500000|2021-06-21 10:15:00|4103.38|4101.88|4102.18|4100.68|4105.68|4104.18|4102.18|4100.68|3847
1624270800000|2021-06-21 10:20:00|4102.68|4101.18|4105.68|4104.18|4106.18|4104.68|4101.68|4100.18|5024
1624271100000|2021-06-21 10:25:00|4105.38|4103.88|4101.68|4100.18|4107.18|4105.68|4101.68|4100.18|4460
1624271400000|2021-06-21 10:30:00|4102.18|4100.68|4104.18|4102.68|4107.18|4105.68|4102.18|4100.68|3719
1624271700000|2021-06-21 10:35:00|4104.88|4103.38|4104.68|4103.18|4106.18|4104.68|4103.68|4102.18|2795
1624272000000|2021-06-21 10:40:00|4104.38|4102.88|4105.68|4104.18|4107.68|4106.18|4103.68|4102.18|2837
1624272300000|2021-06-21 10:45:00|4106.18|4104.68|4104.18|4102.68|4106.18|4104.68|4101.88|4100.38|2830
1624272600000|2021-06-21 10:50:00|4104.68|4103.18|4104.18|4102.68|4106.18|4104.68|4104.18|4102.68|2934
1624272900000|2021-06-21 10:55:00|4103.68|4102.18|4102.68|4101.18|4105.68|4104.18|4102.68|4101.18|3392
1624273200000|2021-06-21 11:00:00|4102.18|4100.68|4105.38|4103.88|4105.68|4104.18|4102.18|4100.68|3221
1624273500000|2021-06-21 11:05:00|4105.68|4104.18|4101.18|4099.68|4108.18|4106.68|4100.18|4098.68|3865
1624273800000|2021-06-21 11:10:00|4100.68|4099.18|4097.18|4095.68|4100.68|4099.18|4096.68|4095.18|3495
1624274100000|2021-06-21 11:15:00|4097.38|4095.88|4094.68|4093.18|4098.88|4097.38|4094.18|4092.68|3068
1624274400000|2021-06-21 11:20:00|4094.18|4092.68|4093.18|4091.68|4095.68|4094.18|4090.18|4088.68|4743
1624274700000|2021-06-21 11:25:00|4092.68|4091.18|4093.18|4091.68|4094.68|4093.18|4091.18|4089.68|3624
1624275000000|2021-06-21 11:30:00|4093.68|4092.18|4093.18|4091.68|4094.68|4093.18|4092.68|4091.18|3241
1624275300000|2021-06-21 11:35:00|4093.38|4091.88|4098.18|4096.68|4098.38|4096.88|4093.18|4091.68|2060
1624275600000|2021-06-21 11:40:00|4098.45|4096.95|4095.45|4093.95|4098.45|4096.95|4093.95|4092.45|2176
1624275900000|2021-06-21 11:45:00|4095.95|4094.45|4097.45|4095.95|4099.45|4097.95|4095.45|4093.95|4372
1624276200000|2021-06-21 11:50:00|4096.95|4095.45|4099.95|4098.45|4101.15|4099.65|4095.95|4094.45|2695
1624276500000|2021-06-21 11:55:00|4100.45|4098.95|4100.45|4098.95|4103.45|4101.95|4100.45|4098.95|3032
1624276800000|2021-06-21 12:00:00|4100.65|4099.15|4102.45|4100.95|4102.65|4101.15|4098.95|4097.45|2410
1624277100000|2021-06-21 12:05:00|4102.15|4100.65|4103.95|4102.45|4104.95|4103.45|4101.95|4100.45|1412
1624277400000|2021-06-21 12:10:00|4103.45|4101.95|4101.95|4100.45|4104.45|4102.95|4100.95|4099.45|1879
1624277700000|2021-06-21 12:15:00|4102.45|4100.95|4102.95|4101.45|4105.95|4104.45|4101.95|4100.45|1715
1624278000000|2021-06-21 12:20:00|4102.65|4101.15|4102.45|4100.95|4104.45|4102.95|4100.95|4099.45|2214
1624278300000|2021-06-21 12:25:00|4102.95|4101.45|4101.45|4099.95|4103.45|4101.95|4100.95|4099.45|2281
1624278600000|2021-06-21 12:30:00|4100.95|4099.45|4101.95|4100.45|4103.45|4101.95|4100.95|4099.45|1325
1624278900000|2021-06-21 12:35:00|4102.45|4100.95|4102.95|4101.45|4104.45|4102.95|4101.95|4100.45|872
1624279200000|2021-06-21 12:40:00|4102.45|4100.95|4102.95|4101.45|4103.45|4101.95|4101.45|4099.95|4119
1624279500000|2021-06-21 12:45:00|4102.45|4100.95|4100.95|4099.45|4103.15|4101.65|4099.45|4097.95|2040
1624279800000|2021-06-21 12:50:00|4100.45|4098.95|4104.45|4102.95|4104.95|4103.45|4100.15|4098.65|1495
1624280100000|2021-06-21 12:55:00|4103.95|4102.45|4104.45|4102.95|4105.95|4104.45|4103.45|4101.95|1135
1624280400000|2021-06-21 13:00:00|4103.95|4102.45|4103.95|4102.45|4104.95|4103.45|4102.45|4100.95|1510
1624280700000|2021-06-21 13:05:00|4104.15|4102.65|4103.95|4102.45|4105.45|4103.95|4102.95|4101.45|3478
1624281000000|2021-06-21 13:10:00|4103.45|4101.95|4105.45|4103.95|4105.45|4103.95|4103.45|4101.95|1124
1624281300000|2021-06-21 13:15:00|4104.95|4103.45|4103.95|4102.45|4105.45|4103.95|4102.45|4100.95|2744
1624281600000|2021-06-21 13:20:00|4103.45|4101.95|4101.95|4100.45|4104.45|4102.95|4101.95|4100.45|2432
1624281900000|2021-06-21 13:25:00|4102.45|4100.95|4103.95|4102.45|4103.95|4102.45|4101.45|4099.95|1768
1624282200000|2021-06-21 13:30:00|4103.45|4101.95|4098.95|4097.45|4106.45|4104.95|4098.95|4097.45|4804
1624282500000|2021-06-21 13:35:00|4098.65|4097.15|4102.95|4101.45|4103.45|4101.95|4098.45|4096.95|4316
1624282800000|2021-06-21 13:40:00|4102.65|4101.15|4103.45|4101.95|4104.15|4102.65|4101.45|4099.95|5254
1624283100000|2021-06-21 13:45:00|4102.95|4101.45|4103.45|4101.95|4104.45|4102.95|4099.45|4097.95|4409
1624283400000|2021-06-21 13:50:00|4102.95|4101.45|4102.95|4101.45|4103.45|4101.95|4100.15|4098.65|3779
1624283700000|2021-06-21 13:55:00|4103.45|4101.95|4098.95|4097.45|4103.95|4102.45|4098.45|4096.95|4206
1624284000000|2021-06-21 14:00:00|4099.15|4097.65|4102.45|4100.95|4102.95|4101.45|4098.95|4097.45|9270
1624284300000|2021-06-21 14:05:00|4102.95|4101.45|4109.45|4107.95|4109.45|4107.95|4102.45|4100.95|4907
1624284600000|2021-06-21 14:10:00|4109.21|4107.71|4106.71|4105.21|4109.21|4107.71|4105.21|4103.71|3153
1624284900000|2021-06-21 14:15:00|4107.21|4105.71|4105.21|4103.71|4109.71|4108.21|4104.71|4103.21|3187
1624285200000|2021-06-21 14:20:00|4105.71|4104.21|4105.91|4104.41|4107.71|4106.21|4104.71|4103.21|5074
1624285500000|2021-06-21 14:25:00|4106.21|4104.71|4109.21|4107.71|4110.21|4108.71|4105.71|4104.21|5754
1624285800000|2021-06-21 14:30:00|4109.71|4108.21|4110.91|4109.41|4111.71|4110.21|4109.21|4107.71|11738
1624286100000|2021-06-21 14:35:00|4110.71|4109.21|4111.71|4110.21|4112.21|4110.71|4110.71|4109.21|3709
1624286400000|2021-06-21 14:40:00|4112.21|4110.71|4112.21|4110.71|4114.21|4112.71|4111.71|4110.21|5334
1624286700000|2021-06-21 14:45:00|4112.71|4111.21|4113.41|4111.91|4114.21|4112.71|4112.21|4110.71|5180
1624287000000|2021-06-21 14:50:00|4113.71|4112.21|4112.71|4111.21|4114.71|4113.21|4112.71|4111.21|6501
1624287300000|2021-06-21 14:55:00|4112.91|4111.41|4113.71|4112.21|4115.21|4113.71|4112.71|4111.21|3319
1624287600000|2021-06-21 15:00:00|4113.91|4112.41|4111.71|4110.21|4114.21|4112.71|4111.21|4109.71|4071
1624287900000|2021-06-21 15:05:00|4112.21|4110.71|4110.71|4109.21|4113.21|4111.71|4109.91|4108.41|5121
1624288200000|2021-06-21 15:10:00|4110.21|4108.71|4108.71|4107.21|4110.71|4109.21|4107.71|4106.21|5684
1624288500000|2021-06-21 15:15:00|4109.21|4107.71|4110.21|4108.71|4110.71|4109.21|4106.71|4105.21|5821
1624288800000|2021-06-21 15:20:00|4110.71|4109.21|4112.21|4110.71|4112.21|4110.71|4109.71|4108.21|4631
1624289100000|2021-06-21 15:25:00|4111.71|4110.21|4111.71|4110.21|4114.21|4112.71|4110.71|4109.21|14387
1624289400000|2021-06-21 15:30:00|4112.21|4110.71|4113.71|4112.21|4116.21|4114.71|4111.21|4109.71|20623
1624289700000|2021-06-21 15:35:00|4113.21|4111.71|4115.21|4113.71|4115.71|4114.21|4112.21|4110.71|10787
1624290000000|2021-06-21 15:40:00|4115.41|4113.91|4114.71|4113.21|4116.21|4114.71|4113.71|4112.21|4676
1624290300000|2021-06-21 15:45:00|4115.21|4113.71|4114.71|4113.21|4115.21|4113.71|4113.71|4112.21|3616
1624290600000|2021-06-21 15:50:00|4114.91|4113.41|4116.41|4114.91|4116.71|4115.21|4114.71|4113.21|1898
1624290900000|2021-06-21 15:55:00|4116.21|4114.71|4116.21|4114.71|4116.71|4115.21|4115.21|4113.71|8261
1624291200000|2021-06-21 16:00:00|4116.71|4115.21|4118.71|4117.21|4119.21|4117.71|4116.71|4115.21|1886
1624291500000|2021-06-21 16:05:00|4119.21|4117.71|4119.21|4117.71|4120.21|4118.71|4119.21|4117.71|2948
1624291800000|2021-06-21 16:10:00|4119.71|4118.21|4119.21|4117.71|4119.71|4118.21|4118.71|4117.21|1532
1624292100000|2021-06-21 16:15:00|4118.91|4117.41|4120.21|4118.71|4120.71|4119.21|4118.71|4117.21|798
1624292400000|2021-06-21 16:20:00|4119.91|4118.41|4118.21|4116.71|4120.21|4118.71|4117.71|4116.21|820
1624292700000|2021-06-21 16:25:00|4118.41|4116.91|4118.71|4117.21|4119.21|4117.71|4118.41|4116.91|567
1624293000000|2021-06-21 16:30:00|4118.41|4116.91|4118.41|4116.91|4118.71|4117.21|4118.21|4116.71|810
1624293300000|2021-06-21 16:35:00|4118.21|4116.71|4117.71|4116.21|4118.71|4117.21|4117.71|4116.21|293
1624293600000|2021-06-21 16:40:00|4117.91|4116.41|4118.21|4116.71|4118.21|4116.71|4117.71|4116.21|231
1624293900000|2021-06-21 16:45:00|4118.41|4116.91|4118.71|4117.21|4119.21|4117.71|4118.21|4116.71|708
1624294200000|2021-06-21 16:50:00|4118.21|4116.71|4117.21|4115.71|4118.21|4116.71|4117.21|4115.71|820
1624294500000|2021-06-21 16:55:00|4116.21|4114.71|4117.71|4116.21|4117.71|4116.21|4116.21|4114.71|933
1624294800000|2021-06-21 17:00:00|4117.91|4116.41|4117.71|4116.21|4118.21|4116.71|4117.71|4116.21|361
1624295100000|2021-06-21 17:05:00|4117.41|4115.91|4117.21|4115.71|4117.71|4116.21|4117.21|4115.71|283
1624295400000|2021-06-21 17:10:00|4116.91|4115.41|4117.21|4115.71|4117.71|4116.21|4116.71|4115.21|663
1624295700000|2021-06-21 17:15:00|4117.41|4115.91|4117.21|4115.71|4118.21|4116.71|4117.21|4115.71|550
1624296000000|2021-06-21 17:20:00|4117.41|4115.91|4117.41|4115.91|4117.71|4116.21|4117.21|4115.71|346
1624296300000|2021-06-21 17:25:00|4117.71|4116.21|4118.21|4116.71|4119.21|4117.71|4117.21|4115.71|1311
1624296600000|2021-06-21 17:30:00|4118.71|4117.21|4119.21|4117.71|4119.21|4117.71|4117.71|4116.21|997
1624296900000|2021-06-21 17:35:00|4118.91|4117.41|4119.71|4118.21|4119.91|4118.41|4118.71|4117.21|544
1624297200000|2021-06-21 17:40:00|4119.91|4118.41|4123.71|4122.21|4123.71|4122.21|4119.71|4118.21|2097
1624297500000|2021-06-21 17:45:00|4124.21|4122.71|4124.21|4122.71|4124.71|4123.21|4124.21|4122.71|821
1624297800000|2021-06-21 17:50:00|4124.71|4123.21|4125.21|4123.71|4125.71|4124.21|4124.21|4122.71|793
1624298100000|2021-06-21 17:55:00|4125.41|4123.91|4124.91|4123.41|4125.41|4123.91|4124.71|4123.21|350
1624298400000|2021-06-21 18:00:00|4125.21|4123.71|4123.41|4121.91|4125.21|4123.71|4123.21|4121.71|320
1624298700000|2021-06-21 18:05:00|4123.21|4121.71|4122.91|4121.41|4123.71|4122.21|4122.71|4121.21|358
1624299000000|2021-06-21 18:10:00|4123.21|4121.71|4123.21|4121.71|4123.21|4121.71|4122.71|4121.21|173
1624299300000|2021-06-21 18:15:00|4123.41|4121.91|4124.71|4123.21|4124.91|4123.41|4123.41|4121.91|241
1624299600000|2021-06-21 18:20:00|4124.91|4123.41|4124.21|4122.71|4125.21|4123.71|4123.71|4122.21|258
1624299900000|2021-06-21 18:25:00|4123.91|4122.41|4124.41|4122.91|4124.71|4123.21|4123.71|4122.21|207
1624300200000|2021-06-21 18:30:00|4124.21|4122.71|4123.71|4122.21|4124.71|4123.21|4123.21|4121.71|110
1624300500000|2021-06-21 18:35:00|4123.41|4121.91|4122.91|4121.41|4124.21|4122.71|4122.71|4121.21|326
1624300800000|2021-06-21 18:40:00|4123.21|4121.71|4123.21|4121.71|4123.21|4121.71|4122.91|4121.41|103
1624301100000|2021-06-21 18:45:00|4123.41|4121.91|4122.21|4120.71|4123.71|4122.21|4121.71|4120.21|668
1624301400000|2021-06-21 18:50:00|4121.71|4120.21|4124.21|4122.71|4124.21|4122.71|4121.71|4120.21|306
1624301700000|2021-06-21 18:55:00|4124.71|4123.21|4125.21|4123.71|4125.71|4124.21|4124.71|4123.21|373
1624302000000|2021-06-21 19:00:00|4124.71|4123.21|4125.71|4124.21|4125.71|4124.21|4124.71|4123.21|434
1624302300000|2021-06-21 19:05:00|4126.71|4125.21|4127.21|4125.71|4127.21|4125.71|4126.21|4124.71|649
1624302600000|2021-06-21 19:10:00|4126.91|4125.41|4124.91|4123.41|4127.21|4125.71|4124.91|4123.41|351
1624302900000|2021-06-21 19:15:00|4125.21|4123.71|4125.21|4123.71|4125.21|4123.71|4124.71|4123.21|388
1624303200000|2021-06-21 19:20:00|4124.91|4123.41|4122.41|4120.91|4125.21|4123.71|4122.21|4120.71|605
1624303500000|2021-06-21 19:25:00|4122.71|4121.21|4123.71|4122.21|4124.21|4122.71|4121.71|4120.21|576
1624303800000|2021-06-21 19:30:00|4124.21|4122.71|4125.71|4124.21|4125.71|4124.21|4123.71|4122.21|542
1624304100000|2021-06-21 19:35:00|4125.21|4123.71|4124.21|4122.71|4125.71|4124.21|4123.71|4122.21|544
1624304400000|2021-06-21 19:40:00|4124.41|4122.91|4123.41|4121.91|4124.71|4123.21|4123.21|4121.71|308
1624304700000|2021-06-21 19:45:00|4123.71|4122.21|4123.91|4122.41|4124.21|4122.71|4122.21|4120.71|555
1624305000000|2021-06-21 19:50:00|4124.21|4122.71|4124.21|4122.71|4124.71|4123.21|4122.21|4120.71|1197
1624305300000|2021-06-21 19:55:00|4123.71|4122.21|4125.91|4124.41|4126.71|4125.21|4122.21|4120.71|4002
1624305600000|2021-06-21 20:00:00|4126.66|4123.66|4129.96|4126.96|4130.16|4127.16|4125.96|4122.96|56
1624305900000|2021-06-21 20:05:00|4130.16|4127.16|4129.96|4126.96|4131.06|4128.06|4129.56|4126.56|0
1624306200000|2021-06-21 20:10:00|4129.76|4126.76|4131.06|4128.06|4131.16|4128.16|4129.56|4126.56|0
1624306500000|2021-06-21 20:15:00|4131.16|4128.16|4131.26|4128.26|4131.66|4128.66|4131.06|4128.06|0
1624306800000|2021-06-21 20:20:00|4131.16|4128.16|4131.16|4128.16|4131.56|4128.56|4131.06|4128.06|0
1624307100000|2021-06-21 20:25:00|4131.06|4128.06|4131.26|4128.26|4131.26|4128.26|4131.06|4128.06|0
1624307400000|2021-06-21 20:30:00|4131.16|4128.16|4130.46|4127.46|4131.36|4128.36|4130.26|4127.26|0
1624307700000|2021-06-21 20:35:00|4130.76|4127.76|4130.96|4127.96|4131.16|4128.16|4130.06|4127.06|0
1624308000000|2021-06-21 20:40:00|4131.16|4128.16|4131.16|4128.16|4131.16|4128.16|4130.46|4127.46|0
1624308300000|2021-06-21 20:45:00|4130.96|4127.96|4131.36|4128.36|4131.86|4128.86|4130.96|4127.96|0
1624308600000|2021-06-21 20:50:00|4131.56|4128.56|4131.86|4128.86|4132.06|4129.06|4130.96|4127.96|0
1624308900000|2021-06-21 20:55:00|4131.56|4128.56|4130.86|4127.86|4131.86|4128.86|4130.46|4127.46|0
1624309200000|2021-06-21 21:00:00|4130.96|4127.96|4130.66|4127.66|4131.06|4128.06|4130.66|4127.66|0
1624309500000|2021-06-21 21:05:00|4130.76|4127.76|4130.66|4127.66|4130.76|4127.76|4130.56|4127.56|0
1624309800000|2021-06-21 21:10:00|4130.76|4127.76|4130.66|4127.66|4130.86|4127.86|4130.56|4127.56|0
1624310100000|2021-06-21 21:15:00|4130.56|4127.56|4130.86|4127.86|4131.16|4128.16|4130.56|4127.56|0
1624310400000|2021-06-21 21:20:00|4130.96|4127.96|4130.86|4127.86|4130.96|4127.96|4130.56|4127.56|0
1624310700000|2021-06-21 21:25:00|4130.96|4127.96|4130.96|4127.96|4130.96|4127.96|4130.96|4127.96|0
1624311900000|2021-06-21 21:45:00|4131.06|4128.06|4131.06|4128.06|4131.26|4128.26|4131.06|4128.06|0
1624312200000|2021-06-21 21:50:00|4131.16|4128.16|4131.16|4128.16|4131.26|4128.26|4130.86|4127.86|0
1624312500000|2021-06-21 21:55:00|4131.06|4128.06|4130.96|4127.96|4131.16|4128.16|4130.96|4127.96|0
1624312800000|2021-06-21 22:00:00|4131.56|4128.56|4130.56|4127.56|4132.06|4129.06|4130.56|4127.56|0
1624313100000|2021-06-21 22:05:00|4130.86|4127.86|4131.06|4128.06|4131.16|4128.16|4130.76|4127.76|0
1624313400000|2021-06-21 22:10:00|4131.26|4128.26|4131.26|4128.26|4131.26|4128.26|4130.86|4127.86|0
1624313700000|2021-06-21 22:15:00|4131.16|4128.16|4130.56|4127.56|4131.26|4128.26|4130.56|4127.56|0
1624314000000|2021-06-21 22:20:00|4130.36|4127.36|4130.56|4127.56|4130.56|4127.56|4130.36|4127.36|0
1624314300000|2021-06-21 22:25:00|4130.86|4127.86|4130.56|4127.56|4130.86|4127.86|4130.36|4127.36|0
1624314600000|2021-06-21 22:30:00|4130.46|4127.46|4130.16|4127.16|4130.56|4127.56|4130.16|4127.16|0
1624314900000|2021-06-21 22:35:00|4130.36|4127.36|4130.16|4127.16|4130.36|4127.36|4129.96|4126.96|0
1624315200000|2021-06-21 22:40:00|4129.96|4126.96|4129.96|4126.96|4130.36|4127.36|4129.96|4126.96|0
1624315500000|2021-06-21 22:45:00|4130.16|4127.16|4129.96|4126.96|4130.16|4127.16|4129.96|4126.96|0
1624315800000|2021-06-21 22:50:00|4129.86|4126.86|4129.56|4126.56|4129.96|4126.96|4129.56|4126.56|0
1624316100000|2021-06-21 22:55:00|4129.36|4126.36|4129.56|4126.56|4129.56|4126.56|4129.26|4126.26|0
1624316400000|2021-06-21 23:00:00|4129.76|4126.76|4129.76|4126.76|4130.36|4127.36|4129.26|4126.26|0
1624316700000|2021-06-21 23:05:00|4129.66|4126.66|4129.76|4126.76|4129.96|4126.96|4129.56|4126.56|0
1624317000000|2021-06-21 23:10:00|4129.96|4126.96|4130.36|4127.36|4130.36|4127.36|4129.96|4126.96|0
1624317300000|2021-06-21 23:15:00|4130.86|4127.86|4131.06|4128.06|4131.46|4128.46|4130.56|4127.56|0
1624317600000|2021-06-21 23:20:00|4131.16|4128.16|4131.66|4128.66|4131.66|4128.66|4131.06|4128.06|0
1624317900000|2021-06-21 23:25:00|4131.46|4128.46|4133.46|4130.46|4133.46|4130.46|4131.46|4128.46|0
1624318200000|2021-06-21 23:30:00|4133.36|4130.36|4132.76|4129.76|4133.36|4130.36|4132.56|4129.56|0
1624318500000|2021-06-21 23:35:00|4132.86|4129.86|4133.46|4130.46|4133.46|4130.46|4132.56|4129.56|0
1624318800000|2021-06-21 23:40:00|4133.36|4130.36|4132.56|4129.56|4133.46|4130.46|4132.56|4129.56|0
1624319100000|2021-06-21 23:45:00|4132.36|4129.36|4129.76|4126.76|4132.36|4129.36|4129.56|4126.56|0
1624319400000|2021-06-21 23:50:00|4129.66|4126.66|4130.16|4127.16|4130.36|4127.36|4129.26|4126.26|0
1624319700000|2021-06-21 23:55:00|4129.96|4126.96|4129.96|4126.96|4130.16|4127.16|4129.56|4126.56|0
1624320000000|2021-06-22 00:00:00|4130.06|4127.06|4129.76|4126.76|4130.56|4127.56|4129.26|4126.26|0
1624320300000|2021-06-22 00:05:00|4129.96|4126.96|4129.76|4126.76|4131.66|4128.66|4129.76|4126.76|0
1624320600000|2021-06-22 00:10:00|4129.66|4126.66|4129.26|4126.26|4131.06|4128.06|4129.26|4126.26|0
1624320900000|2021-06-22 00:15:00|4129.36|4126.36|4125.96|4123.96|4129.56|4126.56|4123.46|4121.46|1013
1624321200000|2021-06-22 00:20:00|4125.66|4123.66|4122.96|4120.96|4125.96|4123.96|4122.46|4120.46|305
1624321500000|2021-06-22 00:25:00|4123.16|4121.16|4124.46|4122.46|4125.46|4123.46|4122.96|4120.96|254
1624321800000|2021-06-22 00:30:00|4124.16|4122.16|4127.16|4125.16|4127.46|4125.46|4124.16|4122.16|244
1624322100000|2021-06-22 00:35:00|4126.96|4124.96|4125.96|4123.96|4127.46|4125.46|4125.66|4123.66|189
1624322400000|2021-06-22 00:40:00|4125.66|4123.66|4124.16|4122.16|4125.96|4123.96|4123.66|4121.66|99
1624322700000|2021-06-22 00:45:00|4124.46|4122.46|4121.96|4119.96|4124.46|4122.46|4121.46|4119.46|380
1624323000000|2021-06-22 00:50:00|4122.46|4120.46|4120.46|4118.46|4122.46|4120.46|4120.46|4118.46|64
1624323300000|2021-06-22 00:55:00|4120.66|4118.66|4119.96|4117.96|4120.96|4118.96|4118.96|4116.96|86
1624323600000|2021-06-22 01:00:00|4119.66|4117.66|4118.46|4116.46|4120.96|4118.96|4118.46|4116.46|134
1624323900000|2021-06-22 01:05:00|4118.66|4116.66|4120.46|4118.46|4120.96|4118.96|4118.16|4116.16|149
1624324200000|2021-06-22 01:10:00|4120.96|4118.96|4120.16|4118.16|4121.46|4119.46|4119.96|4117.96|67
1624324500000|2021-06-22 01:15:00|4119.96|4117.96|4120.66|4118.66|4120.96|4118.96|4119.96|4117.96|40
1624324800000|2021-06-22 01:20:00|4120.46|4118.46|4118.46|4116.46|4120.96|4118.96|4118.46|4116.46|81
1624325100000|2021-06-22 01:25:00|4118.96|4116.96|4119.46|4117.46|4119.46|4117.46|4118.96|4116.96|37
1624325400000|2021-06-22 01:30:00|4119.16|4117.16|4121.46|4119.46|4121.66|4119.66|4119.16|4117.16|185
1624325700000|2021-06-22 01:35:00|4121.66|4119.66|4121.16|4119.16|4121.96|4119.96|4119.96|4117.96|185
1624326000000|2021-06-22 01:40:00|4120.96|4118.96|4121.96|4119.96|4122.16|4120.16|4120.46|4118.46|62
1624326300000|2021-06-22 01:45:00|4121.46|4119.46|4121.96|4119.96|4122.46|4120.46|4121.46|4119.46|87
1624326600000|2021-06-22 01:50:00|4121.66|4119.66|4121.16|4119.16|4121.66|4119.66|4120.46|4118.46|66
1624326900000|2021-06-22 01:55:00|4120.96|4118.96|4121.96|4119.96|4121.96|4119.96|4120.96|4118.96|85
1624327200000|2021-06-22 02:00:00|4121.66|4119.66|4121.46|4119.46|4123.96|4121.96|4121.46|4119.46|210
1624327500000|2021-06-22 02:05:00|4120.96|4118.96|4121.96|4119.96|4122.46|4120.46|4120.96|4118.96|128
1624327800000|2021-06-22 02:10:00|4122.16|4120.16|4122.46|4120.46|4122.46|4120.46|4121.96|4119.96|36
1624328100000|2021-06-22 02:15:00|4122.66|4120.66|4125.16|4123.16|4125.46|4123.46|4122.66|4120.66|194
1624328400000|2021-06-22 02:20:00|4125.46|4123.46|4125.46|4123.46|4125.96|4123.96|4124.96|4122.96|261
1624328700000|2021-06-22 02:25:00|4125.96|4123.96|4125.96|4123.96|4126.46|4124.46|4125.46|4123.46|318
1624329000000|2021-06-22 02:30:00|4125.46|4123.46|4126.46|4124.46|4126.96|4124.96|4125.46|4123.46|251
1624329300000|2021-06-22 02:35:00|4126.66|4124.66|4126.46|4124.46|4126.96|4124.96|4125.96|4123.96|134
1624329600000|2021-06-22 02:40:00|4126.96|4124.96|4125.96|4123.96|4126.96|4124.96|4125.96|4123.96|77
1624329900000|2021-06-22 02:45:00|4126.46|4124.46|4126.46|4124.46|4126.96|4124.96|4125.96|4123.96|56
1624330200000|2021-06-22 02:50:00|4126.96|4124.96|4125.46|4123.46|4126.96|4124.96|4125.46|4123.46|122
1624330500000|2021-06-22 02:55:00|4125.66|4123.66|4125.96|4123.96|4126.16|4124.16|4125.46|4123.46|65
1624330800000|2021-06-22 03:00:00|4126.16|4124.16|4126.46|4124.46|4126.46|4124.46|4125.46|4123.46|90
1624331100000|2021-06-22 03:05:00|4126.66|4124.66|4126.96|4124.96|4126.96|4124.96|4126.46|4124.46|53
1624331400000|2021-06-22 03:10:00|4126.46|4124.46|4127.16|4125.16|4127.46|4125.46|4126.46|4124.46|89
1624331700000|2021-06-22 03:15:00|4126.96|4124.96|4126.96|4124.96|4127.46|4125.46|4126.66|4124.66|39
1624332000000|2021-06-22 03:20:00|4127.46|4125.46|4126.96|4124.96|4127.46|4125.46|4126.96|4124.96|26
1624332300000|2021-06-22 03:25:00|4126.46|4124.46|4126.46|4124.46|4126.96|4124.96|4126.46|4124.46|19
1624332600000|2021-06-22 03:30:00|4126.16|4124.16|4124.96|4122.96|4126.16|4124.16|4124.96|4122.96|36
1624332900000|2021-06-22 03:35:00|4125.16|4123.16|4126.46|4124.46|4126.46|4124.46|4124.96|4122.96|97
1624333200000|2021-06-22 03:40:00|4126.66|4124.66|4126.46|4124.46|4126.96|4124.96|4126.46|4124.46|24
1624333500000|2021-06-22 03:45:00|4126.66|4124.66|4126.46|4124.46|4127.16|4125.16|4126.46|4124.46|18
1624333800000|2021-06-22 03:50:00|4126.96|4124.96|4126.96|4124.96|4126.96|4124.96|4126.96|4124.96|12
1624334100000|2021-06-22 03:55:00|4126.46|4124.46|4125.66|4123.66|4126.46|4124.46|4125.46|4123.46|68
1624334400000|2021-06-22 04:00:00|4125.46|4123.46|4125.96|4123.96|4125.96|4123.96|4125.46|4123.46|23
1624334700000|2021-06-22 04:05:00|4126.46|4124.46|4126.96|4124.96|4127.46|4125.46|4126.16|4124.16|21
1624335000000|2021-06-22 04:10:00|4126.66|4124.66|4125.96|4123.96|4126.66|4124.66|4125.96|4123.96|11
1624335300000|2021-06-22 04:15:00|4126.46|4124.46|4125.96|4123.96|4126.46|4124.46|4125.96|4123.96|8
1624335600000|2021-06-22 04:20:00|4126.46|4124.46|4126.46|4124.46|4126.46|4124.46|4125.96|4123.96|20
1624335900000|2021-06-22 04:25:00|4126.96|4124.96|4126.46|4124.46|4126.96|4124.96|4125.96|4123.96|146
1624336200000|2021-06-22 04:30:00|4126.96|4124.96|4126.46|4124.46|4126.96|4124.96|4126.46|4124.46|57
1624336500000|2021-06-22 04:35:00|4126.66|4124.66|4126.46|4124.46|4126.66|4124.66|4126.46|4124.46|7
1624336800000|2021-06-22 04:40:00|4126.96|4124.96|4127.96|4125.96|4127.96|4125.96|4126.96|4124.96|97
1624337100000|2021-06-22 04:45:00|4128.46|4126.46|4130.46|4128.46|4130.46|4128.46|4128.46|4126.46|275
1624337400000|2021-06-22 04:50:00|4129.96|4127.96|4130.16|4128.16|4130.46|4128.46|4129.96|4127.96|64
1624337700000|2021-06-22 04:55:00|4129.96|4127.96|4129.96|4127.96|4130.16|4128.16|4129.96|4127.96|22
1624338000000|2021-06-22 05:00:00|4128.96|4126.96|4128.46|4126.46|4128.96|4126.96|4127.46|4125.46|248
1624338300000|2021-06-22 05:05:00|4128.96|4126.96|4128.96|4126.96|4128.96|4126.96|4128.46|4126.46|238
1624338600000|2021-06-22 05:10:00|4128.66|4126.66|4128.16|4126.16|4128.66|4126.66|4127.46|4125.46|190
1624338900000|2021-06-22 05:15:00|4128.46|4126.46|4128.16|4126.16|4128.46|4126.46|4127.46|4125.46|350
1624339200000|2021-06-22 05:20:00|4127.96|4125.96|4127.96|4125.96|4128.46|4126.46|4127.46|4125.46|117
1624339500000|2021-06-22 05:25:00|4127.46|4125.46|4127.96|4125.96|4127.96|4125.96|4127.46|4125.46|84
1624339800000|2021-06-22 05:30:00|4127.66|4125.66|4127.96|4125.96|4128.46|4126.46|4127.46|4125.46|221
1624340100000|2021-06-22 05:35:00|4127.66|4125.66|4127.66|4125.66|4127.96|4125.96|4126.96|4124.96|521
1624340400000|2021-06-22 05:40:00|4127.46|4125.46|4127.66|4125.66|4127.96|4125.96|4127.46|4125.46|89
1624340700000|2021-06-22 05:45:00|4127.96|4125.96|4129.46|4127.46|4129.96|4127.96|4127.46|4125.46|360
1624341000000|2021-06-22 05:50:00|4129.96|4127.96|4128.96|4126.96|4129.96|4127.96|4128.46|4126.46|190
1624341300000|2021-06-22 05:55:00|4128.66|4126.66|4129.96|4127.96|4129.96|4127.96|4128.46|4126.46|589
1624341600000|2021-06-22 06:00:00|4129.71|4128.21|4127.41|4125.91|4131.71|4130.21|4126.71|4125.21|1405
1624341900000|2021-06-22 06:05:00|4127.21|4125.71|4126.21|4124.71|4127.21|4125.71|4125.71|4124.21|643
1624342200000|2021-06-22 06:10:00|4125.71|4124.21|4124.71|4123.21|4126.21|4124.71|4124.71|4123.21|962
1624342500000|2021-06-22 06:15:00|4124.21|4122.71|4128.71|4127.21|4128.71|4127.21|4123.71|4122.21|1012
1624342800000|2021-06-22 06:20:00|4129.21|4127.71|4127.71|4126.21|4129.21|4127.71|4126.21|4124.71|513
1624343100000|2021-06-22 06:25:00|4127.41|4125.91|4126.71|4125.21|4127.71|4126.21|4126.71|4125.21|294
1624343400000|2021-06-22 06:30:00|4126.21|4124.71|4123.21|4121.71|4126.21|4124.71|4123.21|4121.71|481
1624343700000|2021-06-22 06:35:00|4122.91|4121.41|4120.71|4119.21|4124.21|4122.71|4120.71|4119.21|821
1624344000000|2021-06-22 06:40:00|4120.21|4118.71|4117.71|4116.21|4121.21|4119.71|4117.71|4116.21|1360
1624344300000|2021-06-22 06:45:00|4117.21|4115.71|4115.71|4114.21|4117.71|4116.21|4114.71|4113.21|2724
1624344600000|2021-06-22 06:50:00|4115.21|4113.71|4115.71|4114.21|4116.71|4115.21|4114.41|4112.91|2201
1624344900000|2021-06-22 06:55:00|4115.21|4113.71|4115.71|4114.21|4117.21|4115.71|4113.71|4112.21|2623
1624345200000|2021-06-22 07:00:00|4117.21|4115.71|4109.21|4107.71|4118.71|4117.21|4109.21|4107.71|10088
1624345500000|2021-06-22 07:05:00|4108.71|4107.21|4107.71|4106.21|4108.71|4107.21|4103.71|4102.21|8809
1624345800000|2021-06-22 07:10:00|4106.71|4105.21|4103.21|4101.71|4107.21|4105.71|4102.91|4101.41|4481
1624346100000|2021-06-22 07:15:00|4103.71|4102.21|4102.21|4100.71|4104.21|4102.71|4099.21|4097.71|6492
1624346400000|2021-06-22 07:20:00|4102.71|4101.21|4103.71|4102.21|4104.21|4102.71|4098.21|4096.71|3908
1624346700000|2021-06-22 07:25:00|4103.91|4102.41|4104.71|4103.21|4105.21|4103.71|4100.71|4099.21|5475
1624347000000|2021-06-22 07:30:00|4105.21|4103.71|4109.41|4107.91|4109.71|4108.21|4104.21|4102.71|5203
1624347300000|2021-06-22 07:35:00|4109.21|4107.71|4108.21|4106.71|4109.71|4108.21|4106.71|4105.21|3254
1624347600000|2021-06-22 07:40:00|4107.93|4106.43|4106.63|4105.13|4108.43|4106.93|4103.43|4101.93|3545
1624347900000|2021-06-22 07:45:00|4106.93|4105.43|4102.43|4100.93|4107.43|4105.93|4101.93|4100.43|2547
1624348200000|2021-06-22 07:50:00|4101.93|4100.43|4097.43|4095.93|4102.43|4100.93|4095.43|4093.93|4878
1624348500000|2021-06-22 07:55:00|4097.93|4096.43|4096.63|4095.13|4097.93|4096.43|4093.93|4092.43|6006
1624348800000|2021-06-22 08:00:00|4096.93|4095.43|4102.93|4101.43|4103.43|4101.93|4095.43|4093.93|6202
1624349100000|2021-06-22 08:05:00|4103.43|4101.93|4102.43|4100.93|4104.93|4103.43|4100.43|4098.93|8220
1624349400000|2021-06-22 08:10:00|4101.93|4100.43|4100.93|4099.43|4103.93|4102.43|4100.93|4099.43|3923
1624349700000|2021-06-22 08:15:00|4100.43|4098.93|4102.43|4100.93|4102.93|4101.43|4097.93|4096.43|2469
1624350000000|2021-06-22 08:20:00|4102.93|4101.43|4102.63|4101.13|4102.93|4101.43|4099.93|4098.43|1911
1624350300000|2021-06-22 08:25:00|4102.43|4100.93|4099.13|4097.63|4103.43|4101.93|4098.43|4096.93|8460
1624350600000|2021-06-22 08:30:00|4098.93|4097.43|4097.43|4095.93|4099.93|4098.43|4096.93|4095.43|5959
1624350900000|2021-06-22 08:35:00|4097.13|4095.63|4094.93|4093.43|4097.43|4095.93|4093.93|4092.43|3280
1624351200000|2021-06-22 08:40:00|4094.43|4092.93|4095.93|4094.43|4096.43|4094.93|4093.93|4092.43|1864
1624351500000|2021-06-22 08:45:00|4096.43|4094.93|4097.43|4095.93|4097.93|4096.43|4092.93|4091.43|2650
1624351800000|2021-06-22 08:50:00|4097.93|4096.43|4098.93|4097.43|4099.43|4097.93|4095.93|4094.43|2234
1624352100000|2021-06-22 08:55:00|4099.43|4097.93|4098.93|4097.43|4099.43|4097.93|4096.43|4094.93|2942
1624352400000|2021-06-22 09:00:00|4099.43|4097.93|4102.63|4101.13|4102.93|4101.43|4099.43|4097.93|3644
1624352700000|2021-06-22 09:05:00|4102.43|4100.93|4103.43|4101.93|4103.43|4101.93|4100.43|4098.93|1312
1624353000000|2021-06-22 09:10:00|4102.93|4101.43|4107.93|4106.43|4107.93|4106.43|4102.43|4100.93|2772
1624353300000|2021-06-22 09:15:00|4107.43|4105.93|4104.43|4102.93|4107.93|4106.43|4104.43|4102.93|1705
1624353600000|2021-06-22 09:20:00|4104.93|4103.43|4105.43|4103.93|4105.93|4104.43|4103.43|4101.93|2130
1624353900000|2021-06-22 09:25:00|4105.63|4104.13|4106.93|4105.43|4106.93|4105.43|4103.93|4102.43|1981
1624354200000|2021-06-22 09:30:00|4107.43|4105.93|4104.93|4103.43|4107.43|4105.93|4102.93|4101.43|3117
1624354500000|2021-06-22 09:35:00|4104.43|4102.93|4099.43|4097.93|4104.43|4102.93|4098.93|4097.43|7768
1624354800000|2021-06-22 09:40:00|4099.13|4097.63|4101.43|4099.93|4101.93|4100.43|4096.93|4095.43|2798
1624355100000|2021-06-22 09:45:00|4100.93|4099.43|4102.43|4100.93|4102.43|4100.93|4098.93|4097.43|4902
1624355400000|2021-06-22 09:50:00|4102.63|4101.13|4103.43|4101.93|4104.43|4102.93|4101.43|4099.93|2926
1624355700000|2021-06-22 09:55:00|4102.93|4101.43|4102.43|4100.93|4103.93|4102.43|4101.43|4099.93|4362
1624356000000|2021-06-22 10:00:00|4102.13|4100.63|4108.93|4107.43|4108.93|4107.43|4101.43|4099.93|2435
1624356300000|2021-06-22 10:05:00|4108.43|4106.93|4112.63|4111.13|4112.93|4111.43|4107.93|4106.43|2605
1624356600000|2021-06-22 10:10:00|4112.93|4111.43|4110.43|4108.93|4112.93|4111.43|4109.93|4108.43|2322
1624356900000|2021-06-22 10:15:00|4109.93|4108.43|4106.93|4105.43|4110.43|4108.93|4106.93|4105.43|3379
1624357200000|2021-06-22 10:20:00|4107.43|4105.93|4106.63|4105.13|4108.43|4106.93|4106.43|4104.93|905
1624357500000|2021-06-22 10:25:00|4106.93|4105.43|4109.43|4107.93|4109.43|4107.93|4105.93|4104.43|3025
1624357800000|2021-06-22 10:30:00|4108.93|4107.43|4108.13|4106.63|4110.43|4108.93|4107.93|4106.43|1878
1624358100000|2021-06-22 10:35:00|4107.93|4106.43|4110.93|4109.43|4110.93|4109.43|4107.93|4106.43|912
1624358400000|2021-06-22 10:40:00|4110.63|4109.13|4111.43|4109.93|4111.43|4109.93|4109.43|4107.93|1212
1624358700000|2021-06-22 10:45:00|4111.13|4109.63|4112.43|4110.93|4113.93|4112.43|4110.93|4109.43|2466
1624359000000|2021-06-22 10:50:00|4111.93|4110.43|4111.93|4110.43|4112.43|4110.93|4109.93|4108.43|1492
1624359300000|2021-06-22 10:55:00|4112.43|4110.93|4114.93|4113.43|4114.93|4113.43|4112.43|4110.93|2077
1624359600000|2021-06-22 11:00:00|4114.43|4112.93|4115.63|4114.13|4115.93|4114.43|4113.43|4111.93|1923
1624359900000|2021-06-22 11:05:00|4115.93|4114.43|4118.93|4117.43|4119.43|4117.93|4115.43|4113.93|2037
1624360200000|2021-06-22 11:10:00|4119.43|4117.93|4117.93|4116.43|4119.93|4118.43|4116.43|4114.93|1908
1624360500000|2021-06-22 11:15:00|4117.43|4115.93|4118.43|4116.93|4118.93|4117.43|4115.93|4114.43|1648
1624360800000|2021-06-22 11:20:00|4117.93|4116.43|4120.93|4119.43|4122.43|4120.93|4117.13|4115.63|4210
1624361100000|2021-06-22 11:25:00|4121.13|4119.63|4121.93|4120.43|4122.43|4120.93|4119.93|4118.43|1885
1624361400000|2021-06-22 11:30:00|4121.63|4120.13|4120.13|4118.63|4122.93|4121.43|4119.43|4117.93|1685
1624361700000|2021-06-22 11:35:00|4119.93|4118.43|4119.43|4117.93|4120.43|4118.93|4118.43|4116.93|1324
1624362000000|2021-06-22 11:40:00|4119.2|4117.7|4120.7|4119.2|4121.2|4119.7|4118.7|4117.2|3425
1624362300000|2021-06-22 11:45:00|4121.2|4119.7|4117.2|4115.7|4121.7|4120.2|4116.7|4115.2|2040
1624362600000|2021-06-22 11:50:00|4116.7|4115.2|4119.7|4118.2|4120.7|4119.2|4116.7|4115.2|2569
1624362900000|2021-06-22 11:55:00|4120.2|4118.7|4120.7|4119.2|4120.7|4119.2|4119.2|4117.7|758
1624363200000|2021-06-22 12:00:00|4120.2|4118.7|4119.7|4118.2|4121.2|4119.7|4119.2|4117.7|1144
1624363500000|2021-06-22 12:05:00|4120.2|4118.7|4121.2|4119.7|4122.2|4120.7|4119.7|4118.2|1703
1624363800000|2021-06-22 12:10:00|4120.2|4118.7|4122.2|4120.7|4122.2|4120.7|4120.2|4118.7|882
1624364100000|2021-06-22 12:15:00|4121.7|4120.2|4120.2|4118.7|4122.7|4121.2|4119.7|4118.2|1474
1624364400000|2021-06-22 12:20:00|4119.7|4118.2|4122.2|4120.7|4122.7|4121.2|4119.7|4118.2|1342
1624364700000|2021-06-22 12:25:00|4121.9|4120.4|4119.2|4117.7|4122.2|4120.7|4118.7|4117.2|1816
1624365000000|2021-06-22 12:30:00|4118.9|4117.4|4120.4|4118.9|4120.7|4119.2|4118.2|4116.7|1270
1624365300000|2021-06-22 12:35:00|4120.7|4119.2|4117.7|4116.2|4120.7|4119.2|4117.2|4115.7|1455
1624365600000|2021-06-22 12:40:00|4118.2|4116.7|4116.2|4114.7|4118.2|4116.7|4115.7|4114.2|1791
1624365900000|2021-06-22 12:45:00|4116.7|4115.2|4113.7|4112.2|4116.7|4115.2|4113.7|4112.2|1364
1624366200000|2021-06-22 12:50:00|4113.2|4111.7|4110.7|4109.2|4113.2|4111.7|4108.2|4106.7|1944
1624366500000|2021-06-22 12:55:00|4110.9|4109.4|4112.2|4110.7|4112.7|4111.2|4110.7|4109.2|1420
1624366800000|2021-06-22 13:00:00|4111.7|4110.2|4114.2|4112.7|4114.7|4113.2|4111.2|4109.7|6737
1624367100000|2021-06-22 13:05:00|4114.4|4112.9|4114.2|4112.7|4117.2|4115.7|4114.2|4112.7|4545
1624367400000|2021-06-22 13:10:00|4114.4|4112.9|4113.7|4112.2|4114.4|4112.9|4113.2|4111.7|2312
1624367700000|2021-06-22 13:15:00|4113.9|4112.4|4114.7|4113.2|4116.7|4115.2|4113.7|4112.2|1895
1624368000000|2021-06-22 13:20:00|4114.4|4112.9|4113.7|4112.2|4115.2|4113.7|4113.7|4112.2|973
1624368300000|2021-06-22 13:25:00|4114.2|4112.7|4112.2|4110.7|4114.7|4113.2|4111.7|4110.2|1579
1624368600000|2021-06-22 13:30:00|4112.7|4111.2|4113.2|4111.7|4114.2|4112.7|4109.7|4108.2|5431
1624368900000|2021-06-22 13:35:00|4112.7|4111.2|4109.2|4107.7|4113.2|4111.7|4108.7|4107.2|3028
1624369200000|2021-06-22 13:40:00|4109.7|4108.2|4108.2|4106.7|4111.7|4110.2|4108.2|4106.7|2326
1624369500000|2021-06-22 13:45:00|4108.7|4107.2|4110.2|4108.7|4112.7|4111.2|4108.2|4106.7|3204
1624369800000|2021-06-22 13:50:00|4110.4|4108.9|4108.7|4107.2|4111.7|4110.2|4107.7|4106.2|2858
1624370100000|2021-06-22 13:55:00|4109.2|4107.7|4109.4|4107.9|4111.7|4110.2|4108.7|4107.2|1758
1624370400000|2021-06-22 14:00:00|4109.7|4108.2|4108.2|4106.7|4109.7|4108.2|4107.2|4105.7|4094
1624370700000|2021-06-22 14:05:00|4108.7|4107.2|4111.2|4109.7|4112.7|4111.2|4107.7|4106.2|4431
1624371000000|2021-06-22 14:10:00|4111.74|4110.24|4112.24|4110.74|4113.24|4111.74|4111.24|4109.74|8222
1624371300000|2021-06-22 14:15:00|4112.74|4111.24|4112.74|4111.24|4115.24|4113.74|4112.74|4111.24|2047
1624371600000|2021-06-22 14:20:00|4113.24|4111.74|4116.24|4114.74|4116.74|4115.24|4112.24|4110.74|2914
1624371900000|2021-06-22 14:25:00|4115.74|4114.24|4115.74|4114.24|4116.24|4114.74|4114.74|4113.24|3363
1624372200000|2021-06-22 14:30:00|4116.24|4114.74|4116.74|4115.24|4117.24|4115.74|4114.74|4113.24|3616
1624372500000|2021-06-22 14:35:00|4116.44|4114.94|4118.24|4116.74|4118.24|4116.74|4114.74|4113.24|5012
1624372800000|2021-06-22 14:40:00|4117.74|4116.24|4116.74|4115.24|4118.24|4116.74|4115.74|4114.24|1848
1624373100000|2021-06-22 14:45:00|4116.24|4114.74|4119.24|4117.74|4119.24|4117.74|4115.74|4114.24|1505
1624373400000|2021-06-22 14:50:00|4118.74|4117.24|4118.44|4116.94|4118.74|4117.24|4117.74|4116.24|2218
1624373700000|2021-06-22 14:55:00|4118.74|4117.24|4120.24|4118.74|4120.24|4118.74|4118.24|4116.74|3646
1624374000000|2021-06-22 15:00:00|4119.94|4118.44|4119.24|4117.74|4120.24|4118.74|4118.74|4117.24|4397
1624374300000|2021-06-22 15:05:00|4119.74|4118.24|4121.74|4120.24|4121.74|4120.24|4118.74|4117.24|3485
1624374600000|2021-06-22 15:10:00|4121.24|4119.74|4123.24|4121.74|4123.74|4122.24|4121.24|4119.74|4241
1624374900000|2021-06-22 15:15:00|4123.44|4121.94|4123.24|4121.74|4125.74|4124.24|4122.74|4121.24|4300
1624375200000|2021-06-22 15:20:00|4123.74|4122.24|4127.74|4126.24|4129.24|4127.74|4123.74|4122.24|9419
1624375500000|2021-06-22 15:25:00|4127.24|4125.74|4128.74|4127.24|4130.24|4128.74|4127.24|4125.74|14176
1624375800000|2021-06-22 15:30:00|4128.12|4126.62|4125.12|4123.62|4129.62|4128.12|4125.12|4123.62|28762
1624376100000|2021-06-22 15:35:00|4125.62|4124.12|4121.12|4119.62|4125.62|4124.12|4120.62|4119.12|16755
1624376400000|2021-06-22 15:40:00|4121.62|4120.12|4120.12|4118.62|4122.62|4121.12|4119.82|4118.32|4658
1624376700000|2021-06-22 15:45:00|4119.82|4118.32|4121.12|4119.62|4121.62|4120.12|4119.62|4118.12|11229
1624377000000|2021-06-22 15:50:00|4121.32|4119.82|4120.62|4119.12|4121.62|4120.12|4120.62|4119.12|6901
1624377300000|2021-06-22 15:55:00|4121.12|4119.62|4121.62|4120.12|4121.62|4120.12|4120.62|4119.12|10857
1624377600000|2021-06-22 16:00:00|4121.12|4119.62|4122.62|4121.12|4123.12|4121.62|4121.12|4119.62|1372
1624377900000|2021-06-22 16:05:00|4122.12|4120.62|4122.62|4121.12|4122.62|4121.12|4121.62|4120.12|1254
1624378200000|2021-06-22 16:10:00|4123.12|4121.62|4123.62|4122.12|4123.62|4122.12|4123.12|4121.62|748
1624378500000|2021-06-22 16:15:00|4123.12|4121.62|4121.62|4120.12|4123.12|4121.62|4121.62|4120.12|777
1624378800000|2021-06-22 16:20:00|4121.32|4119.82|4121.62|4120.12|4121.62|4120.12|4121.12|4119.62|692
1624379100000|2021-06-22 16:25:00|4121.12|4119.62|4123.12|4121.62|4123.12|4121.62|4121.12|4119.62|734
1624379400000|2021-06-22 16:30:00|4122.62|4121.12|4120.62|4119.12|4122.62|4121.12|4120.62|4119.12|911
1624379700000|2021-06-22 16:35:00|4120.82|4119.32|4119.82|4118.32|4121.12|4119.62|4119.62|4118.12|766
1624380000000|2021-06-22 16:40:00|4119.62|4118.12|4118.12|4116.62|4119.82|4118.32|4117.62|4116.12|1358
1624380300000|2021-06-22 16:45:00|4117.62|4116.12|4119.12|4117.62|4119.12|4117.62|4117.62|4116.12|666
1624380600000|2021-06-22 16:50:00|4119.32|4117.82|4119.62|4118.12|4121.12|4119.62|4119.32|4117.82|652
1624380900000|2021-06-22 16:55:00|4119.12|4117.62|4118.62|4117.12|4119.62|4118.12|4118.62|4117.12|301
1624381200000|2021-06-22 17:00:00|4119.12|4117.62|4119.12|4117.62|4119.62|4118.12|4118.62|4117.12|218
1624381500000|2021-06-22 17:05:00|4118.62|4117.12|4119.62|4118.12|4119.62|4118.12|4118.62|4117.12|200
1624381800000|2021-06-22 17:10:00|4120.12|4118.62|4120.62|4119.12|4120.62|4119.12|4120.12|4118.62|397
1624382100000|2021-06-22 17:15:00|4120.12|4118.62|4119.12|4117.62|4120.12|4118.62|4118.62|4117.12|641
1624382400000|2021-06-22 17:20:00|4119.32|4117.82|4120.12|4118.62|4120.12|4118.62|4119.12|4117.62|224
1624382700000|2021-06-22 17:25:00|4120.62|4119.12|4121.12|4119.62|4121.12|4119.62|4120.62|4119.12|185
1624383000000|2021-06-22 17:30:00|4120.62|4119.12|4120.12|4118.62|4120.62|4119.12|4120.12|4118.62|315
1624383300000|2021-06-22 17:35:00|4119.62|4118.12|4120.12|4118.62|4120.12|4118.62|4119.62|4118.12|107
1624383600000|2021-06-22 17:40:00|4119.62|4118.12|4120.32|4118.82|4120.62|4119.12|4119.12|4117.62|158
1624383900000|2021-06-22 17:45:00|4120.62|4119.12|4121.12|4119.62|4121.12|4119.62|4120.12|4118.62|295
1624384200000|2021-06-22 17:50:00|4120.62|4119.12|4121.12|4119.62|4121.12|4119.62|4120.62|4119.12|190
1624384500000|2021-06-22 17:55:00|4121.32|4119.82|4120.82|4119.32|4121.62|4120.12|4120.62|4119.12|365
1624384800000|2021-06-22 18:00:00|4121.12|4119.62|4120.62|4119.12|4121.12|4119.62|4119.62|4118.12|110
1624385100000|2021-06-22 18:05:00|4120.12|4118.62|4120.12|4118.62|4120.12|4118.62|4119.62|4118.12|325
1624385400000|2021-06-22 18:10:00|4119.62|4118.12|4120.12|4118.62|4120.12|4118.62|4119.62|4118.12|243
1624385700000|2021-06-22 18:15:00|4120.62|4119.12|4120.82|4119.32|4121.12|4119.62|4120.12|4118.62|208
1624386000000|2021-06-22 18:20:00|4120.62|4119.12|4121.12|4119.62|4121.12|4119.62|4120.62|4119.12|93
1624386300000|2021-06-22 18:25:00|4120.62|4119.12|4121.12|4119.62|4121.62|4120.12|4120.62|4119.12|212
1624386600000|2021-06-22 18:30:00|4120.32|4118.82|4120.12|4118.62|4120.62|4119.12|4119.62|4118.12|1389
1624386900000|2021-06-22 18:35:00|4120.62|4119.12|4121.62|4120.12|4121.62|4120.12|4119.62|4118.12|614
1624387200000|2021-06-22 18:40:00|4122.12|4120.62|4121.12|4119.62|4122.12|4120.62|4121.12|4119.62|336
1624387500000|2021-06-22 18:45:00|4120.82|4119.32|4119.62|4118.12|4121.12|4119.62|4119.62|4118.12|260
1624387800000|2021-06-22 18:50:00|4119.82|4118.32|4122.12|4120.62|4122.12|4120.62|4119.62|4118.12|375
1624388100000|2021-06-22 18:55:00|4122.62|4121.12|4124.12|4122.62|4124.12|4122.62|4122.62|4121.12|742
1624388400000|2021-06-22 19:00:00|4123.62|4122.12|4125.12|4123.62|4125.12|4123.62|4123.62|4122.12|606
1624388700000|2021-06-22 19:05:00|4124.82|4123.32|4125.62|4124.12|4126.12|4124.62|4124.62|4123.12|583
1624389000000|2021-06-22 19:10:00|4126.12|4124.62|4126.12|4124.62|4127.12|4125.62|4124.62|4123.12|1549
1624389300000|2021-06-22 19:15:00|4125.82|4124.32|4126.32|4124.82|4126.62|4125.12|4125.12|4123.62|853
1624389600000|2021-06-22 19:20:00|4126.62|4125.12|4126.12|4124.62|4126.62|4125.12|4125.12|4123.62|754
1624389900000|2021-06-22 19:25:00|4126.32|4124.82|4127.12|4125.62|4127.82|4126.32|4126.12|4124.62|733
1624390200000|2021-06-22 19:30:00|4127.32|4125.82|4127.62|4126.12|4128.12|4126.62|4126.62|4125.12|849
1624390500000|2021-06-22 19:35:00|4127.32|4125.82|4125.62|4124.12|4127.62|4126.12|4125.12|4123.62|573
1624390800000|2021-06-22 19:40:00|4126.12|4124.62|4124.62|4123.12|4126.62|4125.12|4124.62|4123.12|743
1624391100000|2021-06-22 19:45:00|4125.12|4123.62|4123.62|4122.12|4125.32|4123.82|4123.62|4122.12|569
1624391400000|2021-06-22 19:50:00|4123.12|4121.62|4122.62|4121.12|4124.12|4122.62|4121.12|4119.62|1462
1624391700000|2021-06-22 19:55:00|4122.12|4120.62|4120.62|4119.12|4122.12|4120.62|4119.12|4117.62|4896
1624392000000|2021-06-22 20:00:00|4120.67|4117.67|4119.77|4116.77|4121.37|4118.37|4119.77|4116.77|41
1624392300000|2021-06-22 20:05:00|4119.97|4116.97|4119.97|4116.97|4120.47|4117.47|4118.47|4115.47|0
1624392600000|2021-06-22 20:10:00|4121.37|4118.37|4120.67|4117.67|4122.37|4119.37|4120.47|4117.47|0
1624392900000|2021-06-22 20:15:00|4120.77|4117.77|4120.97|4117.97|4120.97|4117.97|4120.77|4117.77|0
1624393200000|2021-06-22 20:20:00|4120.87|4117.87|4120.77|4117.77|4120.87|4117.87|4120.67|4117.67|0
1624393500000|2021-06-22 20:25:00|4120.87|4117.87|4120.87|4117.87|4120.97|4117.97|4120.67|4117.67|0
1624393800000|2021-06-22 20:30:00|4120.77|4117.77|4123.87|4120.87|4124.07|4121.07|4120.77|4117.77|0
1624394100000|2021-06-22 20:35:00|4124.07|4121.07|4123.37|4120.37|4124.07|4121.07|4122.97|4119.97|0
1624394400000|2021-06-22 20:40:00|4123.57|4120.57|4123.57|4120.57|4123.57|4120.57|4123.17|4120.17|0
1624394700000|2021-06-22 20:45:00|4123.87|4120.87|4123.37|4120.37|4123.87|4120.87|4123.17|4120.17|0
1624395000000|2021-06-22 20:50:00|4123.17|4120.17|4122.47|4119.47|4123.17|4120.17|4121.47|4118.47|0
1624395300000|2021-06-22 20:55:00|4122.27|4119.27|4121.47|4118.47|4122.27|4119.27|4121.17|4118.17|0
1624395600000|2021-06-22 21:00:00|4121.87|4118.87|4122.97|4119.97|4122.97|4119.97|4121.47|4118.47|0
1624395900000|2021-06-22 21:05:00|4122.37|4119.37|4122.87|4119.87|4123.27|4120.27|4122.37|4119.37|0
1624396200000|2021-06-22 21:10:00|4122.47|4119.47|4122.57|4119.57|4122.77|4119.77|4122.27|4119.27|0
1624396800000|2021-06-22 21:20:00|4122.47|4119.47|4122.47|4119.47|4122.77|4119.77|4122.17|4119.17|0
1624397100000|2021-06-22 21:25:00|4122.57|4119.57|4122.67|4119.67|4123.07|4120.07|4122.57|4119.57|0
1624397400000|2021-06-22 21:30:00|4122.77|4119.77|4122.77|4119.77|4122.87|4119.87|4122.67|4119.67|0
1624397700000|2021-06-22 21:35:00|4122.67|4119.67|4122.57|4119.57|4122.67|4119.67|4122.57|4119.57|0
1624398000000|2021-06-22 21:40:00|4122.77|4119.77|4122.67|4119.67|4122.97|4119.97|4122.57|4119.57|0
1624398300000|2021-06-22 21:45:00|4122.97|4119.97|4122.77|4119.77|4122.97|4119.97|4122.67|4119.67|0
1624398600000|2021-06-22 21:50:00|4122.67|4119.67|4122.67|4119.67|4122.77|4119.77|4122.57|4119.57|0
1624398900000|2021-06-22 21:55:00|4122.77|4119.77|4122.67|4119.67|4122.77|4119.77|4122.57|4119.57|0
1624399200000|2021-06-22 22:00:00|4121.67|4118.67|4121.37|4118.37|4122.37|4119.37|4121.37|4118.37|0
1624399500000|2021-06-22 22:05:00|4121.47|4118.47|4121.37|4118.37|4121.47|4118.47|4120.67|4117.67|0
1624399800000|2021-06-22 22:10:00|4121.07|4118.07|4121.07|4118.07|4121.07|4118.07|4121.07|4118.07|0
1624400100000|2021-06-22 22:15:00|4121.37|4118.37|4121.37|4118.37|4121.97|4118.97|4121.37|4118.37|0
1624400400000|2021-06-22 22:20:00|4121.47|4118.47|4121.57|4118.57|4121.97|4118.97|4121.47|4118.47|0
1624400700000|2021-06-22 22:25:00|4121.37|4118.37|4121.07|4118.07|4121.57|4118.57|4121.07|4118.07|0
1624401000000|2021-06-22 22:30:00|4121.37|4118.37|4120.87|4117.87|4121.37|4118.37|4120.87|4117.87|0
1624401300000|2021-06-22 22:35:00|4120.97|4117.97|4120.27|4117.27|4121.07|4118.07|4120.27|4117.27|0
1624401600000|2021-06-22 22:40:00|4120.47|4117.47|4120.27|4117.27|4120.67|4117.67|4120.27|4117.27|0
1624401900000|2021-06-22 22:45:00|4120.47|4117.47|4121.07|4118.07|4121.37|4118.37|4120.47|4117.47|0
1624402200000|2021-06-22 22:50:00|4121.37|4118.37|4121.37|4118.37|4121.97|4118.97|4121.37|4118.37|0
1624402500000|2021-06-22 22:55:00|4121.17|4118.17|4121.07|4118.07|4121.17|4118.17|4120.67|4117.67|0
1624402800000|2021-06-22 23:00:00|4120.87|4117.87|4122.17|4119.17|4122.37|4119.37|4120.87|4117.87|0
1624403100000|2021-06-22 23:05:00|4122.07|4119.07|4121.67|4118.67|4122.07|4119.07|4121.57|4118.57|0
1624403400000|2021-06-22 23:10:00|4121.77|4118.77|4122.17|4119.17|4122.17|4119.17|4121.57|4118.57|0
1624403700000|2021-06-22 23:15:00|4121.97|4118.97|4121.97|4118.97|4122.17|4119.17|4121.97|4118.97|0
1624404000000|2021-06-22 23:20:00|4121.87|4118.87|4121.57|4118.57|4121.97|4118.97|4121.57|4118.57|0
1624404300000|2021-06-22 23:25:00|4121.37|4118.37|4121.57|4118.57|4121.77|4118.77|4121.37|4118.37|0
1624404600000|2021-06-22 23:30:00|4121.67|4118.67|4121.97|4118.97|4121.97|4118.97|4121.37|4118.37|0
1624404900000|2021-06-22 23:35:00|4122.07|4119.07|4122.87|4119.87|4122.87|4119.87|4122.07|4119.07|0
1624405200000|2021-06-22 23:40:00|4123.07|4120.07|4121.97|4118.97|4123.07|4120.07|4121.97|4118.97|0
1624405500000|2021-06-22 23:45:00|4121.77|4118.77|4122.87|4119.87|4123.07|4120.07|4121.77|4118.77|0
1624405800000|2021-06-22 23:50:00|4122.97|4119.97|4122.87|4119.87|4122.97|4119.97|4121.97|4118.97|0
1624406100000|2021-06-22 23:55:00|4122.67|4119.67|4121.97|4118.97|4122.67|4119.67|4121.77|4118.77|0
1624406400000|2021-06-23 00:00:00|4122.17|4119.17|4121.37|4118.37|4122.17|4119.17|4120.67|4117.67|0
1624406700000|2021-06-23 00:05:00|4121.07|4118.07|4122.67|4119.67|4123.07|4120.07|4121.07|4118.07|0
1624407000000|2021-06-23 00:10:00|4122.87|4119.87|4124.37|4121.37|4124.37|4121.37|4122.87|4119.87|0
1624407300000|2021-06-23 00:15:00|4124.57|4121.57|4123.07|4121.07|4127.37|4125.37|4122.87|4120.87|453
1624407600000|2021-06-23 00:20:00|4123.37|4121.37|4124.37|4122.37|4124.37|4122.37|4122.37|4120.37|215
1624407900000|2021-06-23 00:25:00|4123.87|4121.87|4124.37|4122.37|4124.37|4122.37|4123.37|4121.37|145
1624408200000|2021-06-23 00:30:00|4123.87|4121.87|4120.57|4118.57|4124.37|4122.37|4118.07|4116.07|564
1624408500000|2021-06-23 00:35:00|4120.87|4118.87|4120.87|4118.87|4121.07|4119.07|4118.87|4116.87|150
1624408800000|2021-06-23 00:40:00|4121.07|4119.07|4121.37|4119.37|4121.87|4119.87|4120.37|4118.37|104
1624409100000|2021-06-23 00:45:00|4121.57|4119.57|4122.37|4120.37|4122.37|4120.37|4121.57|4119.57|54
1624409400000|2021-06-23 00:50:00|4122.87|4120.87|4122.37|4120.37|4122.87|4120.87|4122.07|4120.07|12
1624409700000|2021-06-23 00:55:00|4122.57|4120.57|4121.57|4119.57|4122.57|4120.57|4119.87|4117.87|117
1624410000000|2021-06-23 01:00:00|4121.87|4119.87|4123.57|4121.57|4123.87|4121.87|4121.87|4119.87|64
1624410300000|2021-06-23 01:05:00|4123.37|4121.37|4124.07|4122.07|4124.37|4122.37|4123.37|4121.37|66
1624410600000|2021-06-23 01:10:00|4124.37|4122.37|4124.57|4122.57|4124.87|4122.87|4124.37|4122.37|33
1624410900000|2021-06-23 01:15:00|4124.87|4122.87|4124.57|4122.57|4124.87|4122.87|4124.37|4122.37|68
1624411200000|2021-06-23 01:20:00|4124.87|4122.87|4125.57|4123.57|4126.37|4124.37|4124.37|4122.37|190
1624411500000|2021-06-23 01:25:00|4125.37|4123.37|4124.87|4122.87|4125.57|4123.57|4124.37|4122.37|88
1624411800000|2021-06-23 01:30:00|4124.57|4122.57|4124.37|4122.37|4125.37|4123.37|4123.87|4121.87|177
1624412100000|2021-06-23 01:35:00|4123.87|4121.87|4121.87|4119.87|4123.87|4121.87|4121.37|4119.37|235
1624412400000|2021-06-23 01:40:00|4122.37|4120.37|4122.07|4120.07|4122.37|4120.37|4120.37|4118.37|106
1624412700000|2021-06-23 01:45:00|4122.37|4120.37|4122.37|4120.37|4123.37|4121.37|4121.87|4119.87|52
1624413000000|2021-06-23 01:50:00|4121.87|4119.87|4123.07|4121.07|4123.37|4121.37|4121.37|4119.37|74
1624413300000|2021-06-23 01:55:00|4123.37|4121.37|4123.07|4121.07|4123.87|4121.87|4122.87|4120.87|122
1624413600000|2021-06-23 02:00:00|4123.37|4121.37|4124.37|4122.37|4124.37|4122.37|4122.87|4120.87|80
1624413900000|2021-06-23 02:05:00|4124.87|4122.87|4124.87|4122.87|4125.37|4123.37|4124.57|4122.57|112
1624414200000|2021-06-23 02:10:00|4125.37|4123.37|4123.87|4121.87|4125.37|4123.37|4123.87|4121.87|155
1624414500000|2021-06-23 02:15:00|4124.37|4122.37|4124.87|4122.87|4125.37|4123.37|4123.87|4121.87|153
1624414800000|2021-06-23 02:20:00|4124.37|4122.37|4123.37|4121.37|4124.87|4122.87|4122.87|4120.87|35
1624415100000|2021-06-23 02:25:00|4123.87|4121.87|4123.87|4121.87|4124.87|4122.87|4123.37|4121.37|40
1624415400000|2021-06-23 02:30:00|4124.57|4122.57|4125.57|4123.57|4125.87|4123.87|4124.57|4122.57|55
1624415700000|2021-06-23 02:35:00|4125.87|4123.87|4125.37|4123.37|4125.87|4123.87|4125.37|4123.37|50
1624416000000|2021-06-23 02:40:00|4125.57|4123.57|4126.37|4124.37|4126.37|4124.37|4124.37|4122.37|152
1624416300000|2021-06-23 02:45:00|4125.87|4123.87|4125.37|4123.37|4126.37|4124.37|4125.37|4123.37|61
1624416600000|2021-06-23 02:50:00|4124.87|4122.87|4125.37|4123.37|4125.87|4123.87|4124.87|4122.87|39
1624416900000|2021-06-23 02:55:00|4125.87|4123.87|4125.87|4123.87|4125.87|4123.87|4125.87|4123.87|14
1624417200000|2021-06-23 03:00:00|4126.37|4124.37|4127.87|4125.87|4127.87|4125.87|4126.37|4124.37|119
1624417500000|2021-06-23 03:05:00|4128.07|4126.07|4127.37|4125.37|4128.07|4126.07|4127.37|4125.37|94
1624417800000|2021-06-23 03:10:00|4127.87|4125.87|4127.87|4125.87|4127.87|4125.87|4127.37|4125.37|8
1624418100000|2021-06-23 03:15:00|4128.07|4126.07|4127.37|4125.37|4128.07|4126.07|4127.37|4125.37|22
1624418400000|2021-06-23 03:20:00|4127.87|4125.87|4128.37|4126.37|4128.37|4126.37|4127.87|4125.87|103
1624418700000|2021-06-23 03:25:00|4128.07|4126.07|4128.37|4126.37|4128.37|4126.37|4127.87|4125.87|71
1624419000000|2021-06-23 03:30:00|4127.87|4125.87|4127.87|4125.87|4128.37|4126.37|4127.37|4125.37|52
1624419300000|2021-06-23 03:35:00|4128.07|4126.07|4128.37|4126.37|4128.37|4126.37|4128.07|4126.07|25
1624419600000|2021-06-23 03:40:00|4127.37|4125.37|4127.37|4125.37|4127.87|4125.87|4126.87|4124.87|67
1624419900000|2021-06-23 03:45:00|4126.87|4124.87|4127.37|4125.37|4127.37|4125.37|4126.87|4124.87|52
1624420200000|2021-06-23 03:50:00|4126.87|4124.87|4126.07|4124.07|4127.37|4125.37|4125.57|4123.57|149
1624420500000|2021-06-23 03:55:00|4126.37|4124.37|4126.37|4124.37|4126.37|4124.37|4125.87|4123.87|73
1624420800000|2021-06-23 04:00:00|4125.87|4123.87|4125.87|4123.87|4126.37|4124.37|4125.87|4123.87|278
1624421100000|2021-06-23 04:05:00|4125.37|4123.37|4125.87|4123.87|4126.37|4124.37|4124.87|4122.87|262
1624421400000|2021-06-23 04:10:00|4125.37|4123.37|4125.37|4123.37|4125.87|4123.87|4125.37|4123.37|77
1624421700000|2021-06-23 04:15:00|4125.87|4123.87|4125.87|4123.87|4125.87|4123.87|4125.57|4123.57|45
1624422000000|2021-06-23 04:20:00|4125.57|4123.57|4126.37|4124.37|4126.37|4124.37|4125.37|4123.37|92
1624422300000|2021-06-23 04:25:00|4126.07|4124.07|4126.37|4124.37|4126.37|4124.37|4125.87|4123.87|22
1624422600000|2021-06-23 04:30:00|4125.87|4123.87|4126.37|4124.37|4126.87|4124.87|4125.87|4123.87|83
1624422900000|2021-06-23 04:35:00|4126.87|4124.87|4126.87|4124.87|4126.87|4124.87|4126.87|4124.87|1
1624423200000|2021-06-23 04:40:00|4126.57|4124.57|4126.87|4124.87|4126.87|4124.87|4126.37|4124.37|21
1624423500000|2021-06-23 04:45:00|||||||||15
1624423800000|2021-06-23 04:50:00|4126.57|4124.57|4126.87|4124.87|4127.87|4125.87|4126.57|4124.57|157
1624424100000|2021-06-23 04:55:00|4126.37|4124.37|4125.87|4123.87|4126.57|4124.57|4125.87|4123.87|67
1624424400000|2021-06-23 05:00:00|4126.07|4124.07|4125.87|4123.87|4126.87|4124.87|4125.87|4123.87|85
1624424700000|2021-06-23 05:05:00|4126.37|4124.37|4126.37|4124.37|4126.87|4124.87|4125.87|4123.87|134
1624425000000|2021-06-23 05:10:00|4125.87|4123.87|4124.37|4122.37|4125.87|4123.87|4124.37|4122.37|171
1624425300000|2021-06-23 05:15:00|4123.87|4121.87|4123.87|4121.87|4124.37|4122.37|4123.87|4121.87|71
1624425600000|2021-06-23 05:20:00|4124.07|4122.07|4124.87|4122.87|4125.37|4123.37|4123.87|4121.87|307
1624425900000|2021-06-23 05:25:00|4124.57|4122.57|4124.37|4122.37|4124.87|4122.87|4124.07|4122.07|52
1624426200000|2021-06-23 05:30:00|4123.87|4121.87|4125.37|4123.37|4125.37|4123.37|4123.87|4121.87|283
1624426500000|2021-06-23 05:35:00|4125.07|4123.07|4125.07|4123.07|4125.87|4123.87|4124.87|4122.87|139
1624426800000|2021-06-23 05:40:00|4125.37|4123.37|4126.07|4124.07|4126.37|4124.37|4124.87|4122.87|142
1624427100000|2021-06-23 05:45:00|4125.87|4123.87|4126.57|4124.57|4126.57|4124.57|4124.87|4122.87|417
1624427400000|2021-06-23 05:50:00|4126.37|4124.37|4126.37|4124.37|4126.87|4124.87|4125.87|4123.87|72
1624427700000|2021-06-23 05:55:00|4126.87|4124.87|4127.87|4125.87|4127.87|4125.87|4126.37|4124.37|169
1624428000000|2021-06-23 06:00:00|4127.62|4126.12|4124.12|4122.62|4128.62|4127.12|4124.12|4122.62|1437
1624428300000|2021-06-23 06:05:00|4124.32|4122.82|4122.12|4120.62|4124.32|4122.82|4121.62|4120.12|599
1624428600000|2021-06-23 06:10:00|4121.82|4120.32|4122.12|4120.62|4122.62|4121.12|4121.62|4120.12|240
1624428900000|2021-06-23 06:15:00|4122.62|4121.12|4124.32|4122.82|4124.62|4123.12|4122.62|4121.12|498
1624429200000|2021-06-23 06:20:00|4124.12|4122.62|4126.12|4124.62|4126.62|4125.12|4124.12|4122.62|564
1624429500000|2021-06-23 06:25:00|4126.62|4125.12|4127.62|4126.12|4127.62|4126.12|4126.12|4124.62|211
1624429800000|2021-06-23 06:30:00|4127.12|4125.62|4127.12|4125.62|4127.62|4126.12|4127.12|4125.62|272
1624430100000|2021-06-23 06:35:00|4128.12|4126.62|4130.12|4128.62|4130.62|4129.12|4128.12|4126.62|733
1624430400000|2021-06-23 06:40:00|4129.62|4128.12|4130.12|4128.62|4130.62|4129.12|4129.12|4127.62|322
1624430700000|2021-06-23 06:45:00|4129.62|4128.12|4129.12|4127.62|4129.62|4128.12|4128.62|4127.12|312
1624431000000|2021-06-23 06:50:00|4129.62|4128.12|4130.12|4128.62|4131.12|4129.62|4129.62|4128.12|698
1624431300000|2021-06-23 06:55:00|4130.62|4129.12|4130.62|4129.12|4131.12|4129.62|4130.12|4128.62|938
1624431600000|2021-06-23 07:00:00|4131.62|4130.12|4131.62|4130.12|4135.12|4133.62|4131.12|4129.62|9452
1624431900000|2021-06-23 07:05:00|4131.12|4129.62|4129.12|4127.62|4133.12|4131.62|4128.12|4126.62|4386
1624432200000|2021-06-23 07:10:00|4128.62|4127.12|4123.12|4121.62|4129.12|4127.62|4122.62|4121.12|3229
1624432500000|2021-06-23 07:15:00|4120.62|4119.12|4124.62|4123.12|4126.12|4124.62|4120.12|4118.62|6809
1624432800000|2021-06-23 07:20:00|4124.32|4122.82|4123.12|4121.62|4125.62|4124.12|4122.12|4120.62|2487
1624433100000|2021-06-23 07:25:00|4122.62|4121.12|4118.62|4117.12|4123.62|4122.12|4116.12|4114.62|4191
1624433400000|2021-06-23 07:30:00|4121.12|4119.62|4115.12|4113.62|4121.82|4120.32|4114.62|4113.12|6386
1624433700000|2021-06-23 07:35:00|4114.82|4113.32|4111.62|4110.12|4115.62|4114.12|4110.12|4108.62|5346
1624434000000|2021-06-23 07:40:00|4111.91|4110.41|4112.91|4111.41|4113.41|4111.91|4108.91|4107.41|5133
1624434300000|2021-06-23 07:45:00|4112.41|4110.91|4114.91|4113.41|4115.41|4113.91|4111.41|4109.91|5287
1624434600000|2021-06-23 07:50:00|4115.41|4113.91|4110.91|4109.41|4115.91|4114.41|4110.61|4109.11|6375
1624434900000|2021-06-23 07:55:00|4111.41|4109.91|4109.91|4108.41|4111.41|4109.91|4107.91|4106.41|6362
1624435200000|2021-06-23 08:00:00|4110.91|4109.41|4108.91|4107.41|4112.91|4111.41|4108.91|4107.41|4804
1624435500000|2021-06-23 08:05:00|4109.41|4107.91|4109.41|4107.91|4111.41|4109.91|4108.41|4106.91|4789
1624435800000|2021-06-23 08:10:00|4109.11|4107.61|4108.91|4107.41|4109.41|4107.91|4106.11|4104.61|4713
1624436100000|2021-06-23 08:15:00|4108.41|4106.91|4111.91|4110.41|4112.91|4111.41|4107.41|4105.91|3020
1624436400000|2021-06-23 08:20:00|4112.41|4110.91|4114.41|4112.91|4114.91|4113.41|4112.41|4110.91|2727
1624436700000|2021-06-23 08:25:00|4113.91|4112.41|4110.41|4108.91|4113.91|4112.41|4109.91|4108.41|2195
1624437000000|2021-06-23 08:30:00|4110.61|4109.11|4109.61|4108.11|4110.91|4109.41|4108.41|4106.91|3488
1624437300000|2021-06-23 08:35:00|4109.91|4108.41|4112.91|4111.41|4112.91|4111.41|4109.41|4107.91|1791
1624437600000|2021-06-23 08:40:00|4112.41|4110.91|4109.41|4107.91|4113.91|4112.41|4108.41|4106.91|3835
1624437900000|2021-06-23 08:45:00|4108.91|4107.41|4109.91|4108.41|4111.41|4109.91|4108.41|4106.91|1845
1624438200000|2021-06-23 08:50:00|4110.11|4108.61|4108.91|4107.41|4111.41|4109.91|4108.91|4107.41|1736
1624438500000|2021-06-23 08:55:00|4109.41|4107.91|4108.61|4107.11|4109.41|4107.91|4106.41|4104.91|1845
1624438800000|2021-06-23 09:00:00|4108.41|4106.91|4103.41|4101.91|4109.91|4108.41|4102.91|4101.41|4608
1624439100000|2021-06-23 09:05:00|4102.91|4101.41|4101.41|4099.91|4102.91|4101.41|4099.91|4098.41|4675
1624439400000|2021-06-23 09:10:00|4100.91|4099.41|4101.91|4100.41|4101.91|4100.41|4098.41|4096.91|4760
1624439700000|2021-06-23 09:15:00|4101.41|4099.91|4099.41|4097.91|4101.91|4100.41|4099.41|4097.91|3987
1624440000000|2021-06-23 09:20:00|4098.41|4096.91|4097.61|4096.11|4098.91|4097.41|4095.91|4094.41|4642
1624440300000|2021-06-23 09:25:00|4097.41|4095.91|4100.41|4098.91|4100.41|4098.91|4094.91|4093.41|6037
1624440600000|2021-06-23 09:30:00|4100.91|4099.41|4102.41|4100.91|4102.41|4100.91|4098.41|4096.91|3097
1624440900000|2021-06-23 09:35:00|4101.91|4100.41|4103.41|4101.91|4104.41|4102.91|4101.91|4100.41|2588
1624441200000|2021-06-23 09:40:00|4103.91|4102.41|4105.91|4104.41|4105.91|4104.41|4103.41|4101.91|1566
1624441500000|2021-06-23 09:45:00|4105.61|4104.11|4105.91|4104.41|4105.91|4104.41|4104.91|4103.41|839
1624441800000|2021-06-23 09:50:00|4106.41|4104.91|4102.41|4100.91|4106.41|4104.91|4102.41|4100.91|2039
1624442100000|2021-06-23 09:55:00|4102.61|4101.11|4101.41|4099.91|4104.41|4102.91|4101.41|4099.91|2576
1624442400000|2021-06-23 10:00:00|4100.91|4099.41|4099.41|4097.91|4100.91|4099.41|4098.41|4096.91|4127
1624442700000|2021-06-23 10:05:00|4098.91|4097.41|4102.61|4101.11|4102.91|4101.41|4097.91|4096.41|3591
1624443000000|2021-06-23 10:10:00|4102.91|4101.41|4105.41|4103.91|4105.91|4104.41|4101.91|4100.41|1294
1624443300000|2021-06-23 10:15:00|4104.91|4103.41|4105.91|4104.41|4105.91|4104.41|4103.91|4102.41|3011
1624443600000|2021-06-23 10:20:00|4105.41|4103.91|4107.91|4106.41|4108.41|4106.91|4104.41|4102.91|3270
1624443900000|2021-06-23 10:25:00|4107.41|4105.91|4109.41|4107.91|4109.41|4107.91|4106.91|4105.41|2025
1624444200000|2021-06-23 10:30:00|4108.91|4107.41|4104.91|4103.41|4108.91|4107.41|4104.91|4103.41|1506
1624444500000|2021-06-23 10:35:00|4104.41|4102.91|4103.41|4101.91|4104.91|4103.41|4101.91|4100.41|1215
1624444800000|2021-06-23 10:40:00|4103.91|4102.41|4102.41|4100.91|4103.91|4102.41|4101.91|4100.41|1809
1624445100000|2021-06-23 10:45:00|4102.61|4101.11|4102.91|4101.41|4103.41|4101.91|4101.91|4100.41|777
1624445400000|2021-06-23 10:50:00|4102.61|4101.11|4099.41|4097.91|4103.91|4102.41|4099.41|4097.91|1906
1624445700000|2021-06-23 10:55:00|4099.91|4098.41|4098.91|4097.41|4099.91|4098.41|4097.41|4095.91|2818
1624446000000|2021-06-23 11:00:00|4099.41|4097.91|4095.41|4093.91|4099.41|4097.91|4095.41|4093.91|2265
1624446300000|2021-06-23 11:05:00|4094.91|4093.41|4097.91|4096.41|4097.91|4096.41|4094.91|4093.41|3431
1624446600000|2021-06-23 11:10:00|4098.41|4096.91|4095.41|4093.91|4098.41|4096.91|4094.91|4093.41|1712
1624446900000|2021-06-23 11:15:00|4094.91|4093.41|4095.41|4093.91|4096.91|4095.41|4094.91|4093.41|3573
1624447200000|2021-06-23 11:20:00|4094.91|4093.41|4089.61|4088.11|4094.91|4093.41|4089.41|4087.91|6792
1624447500000|2021-06-23 11:25:00|4089.91|4088.41|4089.91|4088.41|4089.91|4088.41|4086.91|4085.41|4741
1624447800000|2021-06-23 11:30:00|4089.61|4088.11|4092.91|4091.41|4093.41|4091.91|4088.91|4087.41|2173
1624448100000|2021-06-23 11:35:00|4093.41|4091.91|4089.91|4088.41|4093.41|4091.91|4087.91|4086.41|3365
1624448400000|2021-06-23 11:40:00|4089.29|4087.79|4092.79|4091.29|4092.79|4091.29|4088.79|4087.29|2839
1624448700000|2021-06-23 11:45:00|4092.29|4090.79|4093.29|4091.79|4093.29|4091.79|4090.79|4089.29|2522
1624449000000|2021-06-23 11:50:00|4092.99|4091.49|4094.29|4092.79|4094.79|4093.29|4092.79|4091.29|2414
1624449300000|2021-06-23 11:55:00|4094.79|4093.29|4096.79|4095.29|4097.29|4095.79|4094.29|4092.79|2874
1624449600000|2021-06-23 12:00:00|4096.99|4095.49|4098.29|4096.79|4098.79|4097.29|4096.49|4094.99|1212
1624449900000|2021-06-23 12:05:00|4098.79|4097.29|4100.79|4099.29|4101.79|4100.29|4098.79|4097.29|2543
1624450200000|2021-06-23 12:10:00|4101.29|4099.79|4105.29|4103.79|4105.29|4103.79|4101.29|4099.79|2686
1624450500000|2021-06-23 12:15:00|4104.79|4103.29|4104.29|4102.79|4104.99|4103.49|4102.79|4101.29|2918
1624450800000|2021-06-23 12:20:00|4103.79|4102.29|4108.79|4107.29|4109.79|4108.29|4103.29|4101.79|3760
1624451100000|2021-06-23 12:25:00|4108.29|4106.79|4107.29|4105.79|4108.29|4106.79|4106.79|4105.29|1849
1624451400000|2021-06-23 12:30:00|4107.49|4105.99|4107.49|4105.99|4108.79|4107.29|4106.79|4105.29|2989
1624451700000|2021-06-23 12:35:00|4107.79|4106.29|4107.29|4105.79|4108.79|4107.29|4106.29|4104.79|3097
1624452000000|2021-06-23 12:40:00|4107.79|4106.29|4107.29|4105.79|4108.29|4106.79|4106.79|4105.29|1652
1624452300000|2021-06-23 12:45:00|4107.79|4106.29|4108.29|4106.79|4108.29|4106.79|4107.29|4105.79|1055
1624452600000|2021-06-23 12:50:00|4107.79|4106.29|4109.79|4108.29|4109.79|4108.29|4107.49|4105.99|1320
1624452900000|2021-06-23 12:55:00|4110.29|4108.79|4109.79|4108.29|4110.79|4109.29|4108.49|4106.99|2409
1624453200000|2021-06-23 13:00:00|4109.49|4107.99|4109.29|4107.79|4109.79|4108.29|4107.79|4106.29|4929
1624453500000|2021-06-23 13:05:00|4109.79|4108.29|4109.79|4108.29|4110.79|4109.29|4107.79|4106.29|4403
1624453800000|2021-06-23 13:10:00|4109.29|4107.79|4109.29|4107.79|4109.29|4107.79|4108.49|4106.99|1670
1624454100000|2021-06-23 13:15:00|4108.79|4107.29|4109.29|4107.79|4109.79|4108.29|4108.29|4106.79|1923
1624454400000|2021-06-23 13:20:00|4108.79|4107.29|4108.79|4107.29|4109.79|4108.29|4108.29|4106.79|2969
1624454700000|2021-06-23 13:25:00|4108.29|4106.79|4104.79|4103.29|4109.29|4107.79|4104.79|4103.29|3279
1624455000000|2021-06-23 13:30:00|4105.29|4103.79|4105.29|4103.79|4107.79|4106.29|4104.29|4102.79|6711
1624455300000|2021-06-23 13:35:00|4104.79|4103.29|4102.29|4100.79|4106.79|4105.29|4101.79|4100.29|2618
1624455600000|2021-06-23 13:40:00|4101.79|4100.29|4104.29|4102.79|4104.29|4102.79|4101.29|4099.79|5482
1624455900000|2021-06-23 13:45:00|4104.49|4102.99|4103.79|4102.29|4105.79|4104.29|4102.79|4101.29|3229
1624456200000|2021-06-23 13:50:00|4103.29|4101.79|4101.79|4100.29|4104.29|4102.79|4099.79|4098.29|4790
1624456500000|2021-06-23 13:55:00|4101.49|4099.99|4102.79|4101.29|4103.79|4102.29|4100.79|4099.29|2690
1624456800000|2021-06-23 14:00:00|4102.49|4100.99|4102.79|4101.29|4104.29|4102.79|4100.29|4098.79|3722
1624457100000|2021-06-23 14:05:00|4102.49|4100.99|4101.79|4100.29|4102.79|4101.29|4100.29|4098.79|2615
1624457400000|2021-06-23 14:10:00|4101.69|4100.19|4103.19|4101.69|4103.19|4101.69|4100.19|4098.69|1380
1624457700000|2021-06-23 14:15:00|4102.69|4101.19|4105.19|4103.69|4105.19|4103.69|4102.69|4101.19|4192
1624458000000|2021-06-23 14:20:00|4104.69|4103.19|4101.69|4100.19|4104.69|4103.19|4101.69|4100.19|5594
1624458300000|2021-06-23 14:25:00|4102.19|4100.69|4100.19|4098.69|4102.19|4100.69|4100.19|4098.69|3052
1624458600000|2021-06-23 14:30:00|4100.69|4099.19|4100.19|4098.69|4101.69|4100.19|4099.19|4097.69|5175
1624458900000|2021-06-23 14:35:00|4100.39|4098.89|4097.69|4096.19|4100.69|4099.19|4097.19|4095.69|3157
1624459200000|2021-06-23 14:40:00|4098.19|4096.69|4098.69|4097.19|4098.69|4097.19|4096.19|4094.69|3621
1624459500000|2021-06-23 14:45:00|4098.19|4096.69|4095.69|4094.19|4098.69|4097.19|4095.19|4093.69|7254
1624459800000|2021-06-23 14:50:00|4095.19|4093.69|4094.19|4092.69|4095.19|4093.69|4093.19|4091.69|8382
1624460100000|2021-06-23 14:55:00|4094.69|4093.19|4092.19|4090.69|4094.69|4093.19|4091.69|4090.19|8859
1624460400000|2021-06-23 15:00:00|4091.69|4090.19|4088.19|4086.69|4092.69|4091.19|4087.69|4086.19|11863
1624460700000|2021-06-23 15:05:00|4087.69|4086.19|4086.19|4084.69|4088.19|4086.69|4086.19|4084.69|10216
1624461000000|2021-06-23 15:10:00|4085.89|4084.39|4083.19|4081.69|4086.19|4084.69|4082.19|4080.69|12833
1624461300000|2021-06-23 15:15:00|4082.69|4081.19|4082.19|4080.69|4084.19|4082.69|4082.19|4080.69|13219
1624461600000|2021-06-23 15:20:00|4082.39|4080.89|4084.69|4083.19|4085.69|4084.19|4081.19|4079.69|12071
1624461900000|2021-06-23 15:25:00|4085.19|4083.69|4083.19|4081.69|4085.69|4084.19|4083.19|4081.69|31714
1624462200000|2021-06-23 15:30:00|4081.32|4079.82|4074.52|4073.02|4081.32|4079.82|4072.82|4071.32|55030
1624462500000|2021-06-23 15:35:00|4074.32|4072.82|4074.32|4072.82|4074.32|4072.82|4071.32|4069.82|22043
1624462800000|2021-06-23 15:40:00|4074.82|4073.32|4074.82|4073.32|4075.82|4074.32|4073.82|4072.32|9004
1624463100000|2021-06-23 15:45:00|4074.32|4072.82|4075.82|4074.32|4075.82|4074.32|4073.82|4072.32|4861
1624463400000|2021-06-23 15:50:00|4076.32|4074.82|4078.82|4077.32|4078.82|4077.32|4076.32|4074.82|5770
1624463700000|2021-06-23 15:55:00|4079.32|4077.82|4078.32|4076.82|4079.32|4077.82|4078.32|4076.82|2783
1624464000000|2021-06-23 16:00:00|4077.82|4076.32|4077.82|4076.32|4078.32|4076.82|4075.82|4074.32|2535
1624464300000|2021-06-23 16:05:00|4078.02|4076.52|4079.32|4077.82|4080.52|4079.02|4077.82|4076.32|2310
1624464600000|2021-06-23 16:10:00|4079.82|4078.32|4079.82|4078.32|4080.02|4078.52|4078.82|4077.32|1208
1624464900000|2021-06-23 16:15:00|4079.32|4077.82|4077.32|4075.82|4079.32|4077.82|4076.32|4074.82|1519
1624465200000|2021-06-23 16:20:00|4077.82|4076.32|4076.32|4074.82|4077.82|4076.32|4076.32|4074.82|1234
1624465500000|2021-06-23 16:25:00|4076.82|4075.32|4079.32|4077.82|4079.32|4077.82|4076.82|4075.32|1388
1624465800000|2021-06-23 16:30:00|4078.82|4077.32|4078.32|4076.82|4078.82|4077.32|4077.32|4075.82|530
1624466100000|2021-06-23 16:35:00|4077.82|4076.32|4074.32|4072.82|4077.82|4076.32|4073.82|4072.32|1203
1624466400000|2021-06-23 16:40:00|4074.02|4072.52|4076.32|4074.82|4076.32|4074.82|4073.32|4071.82|1187
1624466700000|2021-06-23 16:45:00|4076.02|4074.52|4076.32|4074.82|4076.32|4074.82|4074.82|4073.32|490
1624467000000|2021-06-23 16:50:00|4076.52|4075.02|4076.32|4074.82|4076.82|4075.32|4075.82|4074.32|1024
1624467300000|2021-06-23 16:55:00|4076.02|4074.52|4075.82|4074.32|4076.02|4074.52|4074.82|4073.32|458
1624467600000|2021-06-23 17:00:00|4076.02|4074.52|4076.82|4075.32|4076.82|4075.32|4075.82|4074.32|736
1624467900000|2021-06-23 17:05:00|4077.32|4075.82|4077.52|4076.02|4077.82|4076.32|4076.32|4074.82|1260
1624468200000|2021-06-23 17:10:00|4077.32|4075.82|4078.82|4077.32|4078.82|4077.32|4077.32|4075.82|272
1624468500000|2021-06-23 17:15:00|4078.52|4077.02|4079.32|4077.82|4079.32|4077.82|4078.32|4076.82|398
1624468800000|2021-06-23 17:20:00|4079.82|4078.32|4081.82|4080.32|4081.82|4080.32|4079.82|4078.32|1810
1624469100000|2021-06-23 17:25:00|4081.32|4079.82|4081.82|4080.32|4082.02|4080.52|4080.82|4079.32|1245
1624469400000|2021-06-23 17:30:00|4082.02|4080.52|4081.32|4079.82|4082.32|4080.82|4081.32|4079.82|603
1624469700000|2021-06-23 17:35:00|4081.52|4080.02|4081.32|4079.82|4082.32|4080.82|4081.32|4079.82|400
1624470000000|2021-06-23 17:40:00|4081.52|4080.02|4081.32|4079.82|4081.82|4080.32|4081.32|4079.82|209
1624470300000|2021-06-23 17:45:00|4081.82|4080.32|4080.82|4079.32|4081.82|4080.32|4080.32|4078.82|1200
1624470600000|2021-06-23 17:50:00|4081.02|4079.52|4081.32|4079.82|4081.32|4079.82|4081.02|4079.52|155
1624470900000|2021-06-23 17:55:00|4080.82|4079.32|4082.82|4081.32|4083.32|4081.82|4080.82|4079.32|427
1624471200000|2021-06-23 18:00:00|4082.32|4080.82|4082.32|4080.82|4082.82|4081.32|4081.82|4080.32|592
1624471500000|2021-06-23 18:05:00|4081.82|4080.32|4082.82|4081.32|4082.82|4081.32|4081.82|4080.32|307
1624471800000|2021-06-23 18:10:00|4083.32|4081.82|4083.82|4082.32|4083.82|4082.32|4082.82|4081.32|308
1624472100000|2021-06-23 18:15:00|4083.32|4081.82|4083.32|4081.82|4083.32|4081.82|4082.82|4081.32|312
1624472400000|2021-06-23 18:20:00|4083.02|4081.52|4082.32|4080.82|4083.02|4081.52|4082.32|4080.82|140
1624472700000|2021-06-23 18:25:00|4082.82|4081.32|4081.82|4080.32|4082.82|4081.32|4081.82|4080.32|148
1624473000000|2021-06-23 18:30:00|4082.32|4080.82|4082.32|4080.82|4082.32|4080.82|4081.82|4080.32|486
1624473300000|2021-06-23 18:35:00|4082.82|4081.32|4083.32|4081.82|4083.32|4081.82|4082.32|4080.82|294
1624473600000|2021-06-23 18:40:00|4083.02|4081.52|4082.32|4080.82|4083.02|4081.52|4081.82|4080.32|147
1624473900000|2021-06-23 18:45:00|4082.02|4080.52|4082.02|4080.52|4082.32|4080.82|4081.82|4080.32|225
1624474200000|2021-06-23 18:50:00|4081.82|4080.32|4082.32|4080.82|4082.32|4080.82|4081.82|4080.32|215
1624474500000|2021-06-23 18:55:00|4082.02|4080.52|4083.32|4081.82|4083.32|4081.82|4082.02|4080.52|437
1624474800000|2021-06-23 19:00:00|4083.82|4082.32|4083.32|4081.82|4083.82|4082.32|4083.32|4081.82|396
1624475100000|2021-06-23 19:05:00|4083.52|4082.02|4083.02|4081.52|4083.82|4082.32|4082.82|4081.32|592
1624475400000|2021-06-23 19:10:00|4083.32|4081.82|4083.82|4082.32|4083.82|4082.32|4082.82|4081.32|172
1624475700000|2021-06-23 19:15:00|4083.52|4082.02|4082.82|4081.32|4083.82|4082.32|4082.32|4080.82|357
1624476000000|2021-06-23 19:20:00|4082.32|4080.82|4082.52|4081.02|4082.82|4081.32|4081.82|4080.32|237
1624476300000|2021-06-23 19:25:00|4082.82|4081.32|4083.82|4082.32|4084.32|4082.82|4082.02|4080.52|292
1624476600000|2021-06-23 19:30:00|4083.52|4082.02|4081.82|4080.32|4083.82|4082.32|4081.82|4080.32|302
1624476900000|2021-06-23 19:35:00|4082.02|4080.52|4080.32|4078.82|4082.32|4080.82|4080.32|4078.82|378
1624477200000|2021-06-23 19:40:00|4080.52|4079.02|4079.82|4078.32|4081.02|4079.52|4079.82|4078.32|311
1624477500000|2021-06-23 19:45:00|4079.32|4077.82|4077.32|4075.82|4079.82|4078.32|4077.32|4075.82|803
1624477800000|2021-06-23 19:50:00|4076.82|4075.32|4076.82|4075.32|4077.32|4075.82|4075.32|4073.82|1243
1624478100000|2021-06-23 19:55:00|4076.52|4075.02|4079.82|4078.32|4079.82|4078.32|4075.82|4074.32|2708
1624478400000|2021-06-23 20:00:00|4080.47|4077.47|4082.17|4079.17|4083.07|4080.07|4080.47|4077.47|32
1624478700000|2021-06-23 20:05:00|4082.37|4079.37|4082.37|4079.37|4082.37|4079.37|4081.27|4078.27|0
1624479000000|2021-06-23 20:10:00|4082.17|4079.17|4082.17|4079.17|4082.37|4079.37|4082.07|4079.07|0
1624479300000|2021-06-23 20:15:00|4082.07|4079.07|4082.17|4079.17|4082.27|4079.27|4082.07|4079.07|0
1624479600000|2021-06-23 20:20:00|4082.07|4079.07|4082.17|4079.17|4082.17|4079.17|4081.97|4078.97|0
1624479900000|2021-06-23 20:25:00|4082.07|4079.07|4081.87|4078.87|4082.07|4079.07|4081.67|4078.67|0
1624480200000|2021-06-23 20:30:00|4081.47|4078.47|4082.07|4079.07|4082.27|4079.27|4080.97|4077.97|0
1624480500000|2021-06-23 20:35:00|4081.87|4078.87|4082.07|4079.07|4082.27|4079.27|4081.87|4078.87|0
1624480800000|2021-06-23 20:40:00|4082.27|4079.27|4082.27|4079.27|4082.27|4079.27|4082.07|4079.07|0
1624481100000|2021-06-23 20:45:00|4082.07|4079.07|4081.67|4078.67|4082.47|4079.47|4081.67|4078.67|0
1624481400000|2021-06-23 20:50:00|4081.87|4078.87|4081.67|4078.67|4081.87|4078.87|4081.17|4078.17|0
1624481700000|2021-06-23 20:55:00|4081.47|4078.47|4082.27|4079.27|4082.27|4079.27|4081.47|4078.47|0
1624482000000|2021-06-23 21:00:00|4082.37|4079.37|4082.17|4079.17|4082.37|4079.37|4082.07|4079.07|0
1624482300000|2021-06-23 21:05:00|4082.07|4079.07|4081.87|4078.87|4082.17|4079.17|4081.87|4078.87|0
1624482600000|2021-06-23 21:10:00|4081.97|4078.97|4081.97|4078.97|4081.97|4078.97|4081.97|4078.97|0
1624482900000|2021-06-23 21:15:00|4081.87|4078.87|4081.77|4078.77|4082.07|4079.07|4081.77|4078.77|0
1624483200000|2021-06-23 21:20:00|4082.07|4079.07|4082.17|4079.17|4082.17|4079.17|4081.77|4078.77|0
1624483500000|2021-06-23 21:25:00|4082.07|4079.07|4082.07|4079.07|4082.17|4079.17|4081.97|4078.97|0
1624483800000|2021-06-23 21:30:00|4082.47|4079.47|4082.27|4079.27|4082.47|4079.47|4082.27|4079.27|0
1624484100000|2021-06-23 21:35:00|4082.17|4079.17|4082.17|4079.17|4082.27|4079.27|4082.17|4079.17|0
1624484400000|2021-06-23 21:40:00|4082.27|4079.27|4082.27|4079.27|4082.27|4079.27|4082.27|4079.27|0
1624484700000|2021-06-23 21:45:00|4082.37|4079.37|4082.27|4079.27|4082.37|4079.37|4082.27|4079.27|0
1624485000000|2021-06-23 21:50:00|4082.17|4079.17|4082.17|4079.17|4082.17|4079.17|4082.07|4079.07|0
1624485300000|2021-06-23 21:55:00|4082.27|4079.27|4082.67|4079.67|4082.77|4079.77|4082.17|4079.17|0
1624485600000|2021-06-23 22:00:00|4082.27|4079.27|4083.07|4080.07|4083.27|4080.27|4080.87|4077.87|0
1624485900000|2021-06-23 22:05:00|4083.27|4080.27|4083.27|4080.27|4083.67|4080.67|4082.97|4079.97|0
1624486200000|2021-06-23 22:10:00|4083.37|4080.37|4083.47|4080.47|4083.67|4080.67|4083.07|4080.07|0
1624486500000|2021-06-23 22:15:00|4083.27|4080.27|4083.27|4080.27|4083.27|4080.27|4082.87|4079.87|0
1624486800000|2021-06-23 22:20:00|4083.37|4080.37|4083.67|4080.67|4083.67|4080.67|4083.07|4080.07|0
1624487100000|2021-06-23 22:25:00|4083.47|4080.47|4083.07|4080.07|4083.47|4080.47|4082.87|4079.87|0
1624487400000|2021-06-23 22:30:00|4083.27|4080.27|4083.67|4080.67|4083.87|4080.87|4083.27|4080.27|0
1624487700000|2021-06-23 22:35:00|4083.87|4080.87|4083.47|4080.47|4083.87|4080.87|4083.47|4080.47|0
1624488000000|2021-06-23 22:40:00|4083.57|4080.57|4083.87|4080.87|4083.87|4080.87|4083.47|4080.47|0
1624488300000|2021-06-23 22:45:00|4083.77|4080.77|4084.17|4081.17|4084.17|4081.17|4083.47|4080.47|0
1624488600000|2021-06-23 22:50:00|4084.37|4081.37|4083.87|4080.87|4084.37|4081.37|4083.87|4080.87|0
1624488900000|2021-06-23 22:55:00|4084.17|4081.17|4084.17|4081.17|4084.37|4081.37|4083.87|4080.87|0
1624489200000|2021-06-23 23:00:00|4083.87|4080.87|4084.37|4081.37|4084.47|4081.47|4083.87|4080.87|0
1624489500000|2021-06-23 23:05:00|4084.17|4081.17|4083.67|4080.67|4084.27|4081.27|4083.67|4080.67|0
1624489800000|2021-06-23 23:10:00|4083.87|4080.87|4083.07|4080.07|4084.17|4081.17|4083.07|4080.07|0
1624490100000|2021-06-23 23:15:00|4083.17|4080.17|4084.17|4081.17|4084.17|4081.17|4083.07|4080.07|0
1624490400000|2021-06-23 23:20:00|4083.87|4080.87|4084.77|4081.77|4084.77|4081.77|4083.47|4080.47|0
1624490700000|2021-06-23 23:25:00|4084.37|4081.37|4084.97|4081.97|4085.17|4082.17|4084.37|4081.37|0
1624491000000|2021-06-23 23:30:00|4085.17|4082.17|4084.97|4081.97|4085.57|4082.57|4084.97|4081.97|0
1624491300000|2021-06-23 23:35:00|4084.87|4081.87|4084.77|4081.77|4084.87|4081.87|4084.77|4081.77|0
1624491600000|2021-06-23 23:40:00|4084.87|4081.87|4085.17|4082.17|4085.17|4082.17|4084.87|4081.87|0
1624491900000|2021-06-23 23:45:00|4084.97|4081.97|4084.97|4081.97|4085.17|4082.17|4084.97|4081.97|0
1624492200000|2021-06-23 23:50:00|4084.77|4081.77|4084.77|4081.77|4084.97|4081.97|4084.77|4081.77|0
1624492500000|2021-06-23 23:55:00|4084.67|4081.67|4085.17|4082.17|4085.17|4082.17|4084.57|4081.57|0
1624492800000|2021-06-24 00:00:00|4085.07|4082.07|4085.67|4082.67|4085.67|4082.67|4084.97|4081.97|0
1624493100000|2021-06-24 00:05:00|4085.47|4082.47|4085.87|4082.87|4085.87|4082.87|4085.47|4082.47|0
1624493400000|2021-06-24 00:10:00|4086.27|4083.27|4086.27|4083.27|4086.27|4083.27|4085.67|4082.67|0
1624493700000|2021-06-24 00:15:00|4084.77|4082.77|4086.77|4084.77|4087.07|4085.07|4083.57|4081.57|1083
1624494000000|2021-06-24 00:20:00|4087.07|4085.07|4088.07|4086.07|4088.07|4086.07|4087.07|4085.07|210
1624494300000|2021-06-24 00:25:00|4087.57|4085.57|4087.27|4085.27|4087.77|4085.77|4086.57|4084.57|192
1624494600000|2021-06-24 00:30:00|4087.07|4085.07|4086.07|4084.07|4087.57|4085.57|4085.57|4083.57|223
1624494900000|2021-06-24 00:35:00|4085.77|4083.77|4087.57|4085.57|4088.07|4086.07|4085.77|4083.77|146
1624495200000|2021-06-24 00:40:00|4087.27|4085.27|4087.07|4085.07|4087.77|4085.77|4086.57|4084.57|539
1624495500000|2021-06-24 00:45:00|4087.27|4085.27|4087.07|4085.07|4087.57|4085.57|4086.07|4084.07|133
1624495800000|2021-06-24 00:50:00|4087.27|4085.27|4087.27|4085.27|4087.57|4085.57|4087.07|4085.07|337
1624496100000|2021-06-24 00:55:00|4087.07|4085.07|4086.77|4084.77|4087.57|4085.57|4086.07|4084.07|621
1624496400000|2021-06-24 01:00:00|4086.57|4084.57|4089.07|4087.07|4089.27|4087.27|4086.57|4084.57|594
1624496700000|2021-06-24 01:05:00|4089.27|4087.27|4087.77|4085.77|4089.57|4087.57|4087.57|4085.57|302
1624497000000|2021-06-24 01:10:00|4087.57|4085.57|4087.77|4085.77|4088.07|4086.07|4086.57|4084.57|246
1624497300000|2021-06-24 01:15:00|4088.07|4086.07|4087.77|4085.77|4088.07|4086.07|4087.57|4085.57|97
1624497600000|2021-06-24 01:20:00|4088.07|4086.07|4088.57|4086.57|4089.07|4087.07|4087.57|4085.57|86
1624497900000|2021-06-24 01:25:00|4088.77|4086.77|4090.07|4088.07|4090.07|4088.07|4088.57|4086.57|58
1624498200000|2021-06-24 01:30:00|4089.77|4087.77|4090.07|4088.07|4090.07|4088.07|4089.07|4087.07|125
1624498500000|2021-06-24 01:35:00|4090.57|4088.57|4091.57|4089.57|4091.57|4089.57|4089.77|4087.77|355
1624498800000|2021-06-24 01:40:00|4091.07|4089.07|4093.57|4091.57|4093.57|4091.57|4091.07|4089.07|236
1624499100000|2021-06-24 01:45:00|4094.57|4092.57|4092.57|4090.57|4094.57|4092.57|4092.57|4090.57|252
1624499400000|2021-06-24 01:50:00|4092.07|4090.07|4093.07|4091.07|4093.07|4091.07|4091.07|4089.07|237
1624499700000|2021-06-24 01:55:00|4093.57|4091.57|4092.57|4090.57|4094.07|4092.07|4092.57|4090.57|90
1624500000000|2021-06-24 02:00:00|4092.77|4090.77|4092.57|4090.57|4093.57|4091.57|4092.57|4090.57|106
1624500300000|2021-06-24 02:05:00|4093.27|4091.27|4094.07|4092.07|4094.07|4092.07|4092.07|4090.07|204
1624500600000|2021-06-24 02:10:00|4093.77|4091.77|4094.27|4092.27|4094.27|4092.27|4093.57|4091.57|36
1624500900000|2021-06-24 02:15:00|4094.57|4092.57|4094.57|4092.57|4095.07|4093.07|4094.07|4092.07|56
1624501200000|2021-06-24 02:20:00|4094.27|4092.27|4094.77|4092.77|4094.77|4092.77|4093.57|4091.57|64
1624501500000|2021-06-24 02:25:00|4094.57|4092.57|4094.77|4092.77|4095.07|4093.07|4094.07|4092.07|99
1624501800000|2021-06-24 02:30:00|4094.57|4092.57|4093.07|4091.07|4094.57|4092.57|4093.07|4091.07|313
1624502100000|2021-06-24 02:35:00|4093.57|4091.57|4091.57|4089.57|4093.77|4091.77|4091.57|4089.57|497
1624502400000|2021-06-24 02:40:00|4091.27|4089.27|4090.27|4088.27|4091.27|4089.27|4090.07|4088.07|432
1624502700000|2021-06-24 02:45:00|4090.07|4088.07|4090.07|4088.07|4090.57|4088.57|4090.07|4088.07|14
1624503000000|2021-06-24 02:50:00|4089.57|4087.57|4089.57|4087.57|4090.57|4088.57|4089.57|4087.57|100
1624503300000|2021-06-24 02:55:00|4089.77|4087.77|4091.57|4089.57|4091.77|4089.77|4089.77|4087.77|152
1624503600000|2021-06-24 03:00:00|4091.77|4089.77|4092.07|4090.07|4092.57|4090.57|4091.57|4089.57|94
1624503900000|2021-06-24 03:05:00|4091.57|4089.57|4091.07|4089.07|4091.77|4089.77|4091.07|4089.07|16
1624504200000|2021-06-24 03:10:00|4090.57|4088.57|4089.77|4087.77|4090.57|4088.57|4089.57|4087.57|102
1624504500000|2021-06-24 03:15:00|4090.07|4088.07|4090.57|4088.57|4090.57|4088.57|4090.07|4088.07|137
1624504800000|2021-06-24 03:20:00|4091.07|4089.07|4091.07|4089.07|4091.07|4089.07|4090.57|4088.57|44
1624505100000|2021-06-24 03:25:00|4091.57|4089.57|4091.57|4089.57|4091.57|4089.57|4091.07|4089.07|54
1624505400000|2021-06-24 03:30:00|4091.77|4089.77|4092.07|4090.07|4092.57|4090.57|4091.77|4089.77|156
1624505700000|2021-06-24 03:35:00|4091.77|4089.77|4091.57|4089.57|4092.07|4090.07|4091.57|4089.57|91
1624506000000|2021-06-24 03:40:00|4092.27|4090.27|4092.07|4090.07|4092.57|4090.57|4092.07|4090.07|42
1624506300000|2021-06-24 03:45:00|4092.27|4090.27|4092.57|4090.57|4092.57|4090.57|4092.07|4090.07|51
1624506600000|2021-06-24 03:50:00|4092.77|4090.77|4093.07|4091.07|4093.07|4091.07|4092.57|4090.57|37
1624506900000|2021-06-24 03:55:00|4092.77|4090.77|4093.57|4091.57|4093.57|4091.57|4092.57|4090.57|38
1624507200000|2021-06-24 04:00:00|4093.27|4091.27|4093.07|4091.07|4093.57|4091.57|4092.57|4090.57|45
1624507500000|2021-06-24 04:05:00|4092.77|4090.77|4093.07|4091.07|4093.27|4091.27|4092.57|4090.57|27
1624507800000|2021-06-24 04:10:00|4093.27|4091.27|4093.57|4091.57|4093.57|4091.57|4092.77|4090.77|77
1624508100000|2021-06-24 04:15:00|4093.27|4091.27|4093.27|4091.27|4093.57|4091.57|4093.07|4091.07|36
1624508400000|2021-06-24 04:20:00|4093.57|4091.57|4093.27|4091.27|4093.57|4091.57|4093.07|4091.07|115
1624508700000|2021-06-24 04:25:00|4093.57|4091.57|4093.27|4091.27|4094.07|4092.07|4093.07|4091.07|39
1624509000000|2021-06-24 04:30:00|4093.57|4091.57|4093.07|4091.07|4093.57|4091.57|4093.07|4091.07|64
1624509300000|2021-06-24 04:35:00|4092.57|4090.57|4092.57|4090.57|4092.57|4090.57|4092.57|4090.57|40
1624509600000|2021-06-24 04:40:00|4092.07|4090.07|4092.07|4090.07|4092.27|4090.27|4092.07|4090.07|120
1624509900000|2021-06-24 04:45:00|4092.57|4090.57|4093.07|4091.07|4093.07|4091.07|4092.57|4090.57|50
1624510200000|2021-06-24 04:50:00|4092.77|4090.77|4093.07|4091.07|4093.07|4091.07|4092.77|4090.77|12
1624510500000|2021-06-24 04:55:00|4092.77|4090.77|4093.07|4091.07|4093.07|4091.07|4092.77|4090.77|10
1624510800000|2021-06-24 05:00:00|4093.57|4091.57|4093.07|4091.07|4093.57|4091.57|4092.57|4090.57|297
1624511100000|2021-06-24 05:05:00|4093.27|4091.27|4093.27|4091.27|4093.57|4091.57|4093.07|4091.07|121
1624511400000|2021-06-24 05:10:00|4093.57|4091.57|4093.07|4091.07|4093.57|4091.57|4092.57|4090.57|78
1624511700000|2021-06-24 05:15:00|4092.57|4090.57|4090.57|4088.57|4092.57|4090.57|4090.07|4088.07|250
1624512000000|2021-06-24 05:20:00|4090.77|4088.77|4090.07|4088.07|4091.07|4089.07|4090.07|4088.07|115
1624512300000|2021-06-24 05:25:00|4090.57|4088.57|4090.07|4088.07|4090.57|4088.57|4090.07|4088.07|221
1624512600000|2021-06-24 05:30:00|4090.57|4088.57|4091.07|4089.07|4091.27|4089.27|4090.07|4088.07|129
1624512900000|2021-06-24 05:35:00|4091.57|4089.57|4091.07|4089.07|4092.27|4090.27|4091.07|4089.07|104
1624513200000|2021-06-24 05:40:00|4090.07|4088.07|4090.57|4088.57|4090.57|4088.57|4090.07|4088.07|135
1624513500000|2021-06-24 05:45:00|4091.07|4089.07|4090.77|4088.77|4091.07|4089.07|4090.07|4088.07|164
1624513800000|2021-06-24 05:50:00|4090.57|4088.57|4090.57|4088.57|4090.77|4088.77|4090.07|4088.07|116
1624514100000|2021-06-24 05:55:00|4091.07|4089.07|4090.27|4088.27|4091.57|4089.57|4090.07|4088.07|137
1624514400000|2021-06-24 06:00:00|4090.02|4088.52|4091.32|4089.82|4091.82|4090.32|4089.32|4087.82|1261
1624514700000|2021-06-24 06:05:00|4091.02|4089.52|4095.02|4093.52|4095.32|4093.82|4090.82|4089.32|1105
1624515000000|2021-06-24 06:10:00|4094.82|4093.32|4094.32|4092.82|4095.32|4093.82|4093.82|4092.32|664
1624515300000|2021-06-24 06:15:00|4093.82|4092.32|4095.32|4093.82|4095.32|4093.82|4093.32|4091.82|585
1624515600000|2021-06-24 06:20:00|4095.82|4094.32|4096.32|4094.82|4097.32|4095.82|4095.32|4093.82|1148
1624515900000|2021-06-24 06:25:00|4096.52|4095.02|4098.32|4096.82|4098.32|4096.82|4096.32|4094.82|1124
1624516200000|2021-06-24 06:30:00|4097.82|4096.32|4099.82|4098.32|4100.32|4098.82|4097.82|4096.32|1102
1624516500000|2021-06-24 06:35:00|4099.32|4097.82|4097.32|4095.82|4101.32|4099.82|4096.82|4095.32|1385
1624516800000|2021-06-24 06:40:00|4096.82|4095.32|4096.32|4094.82|4097.32|4095.82|4095.82|4094.32|1690
1624517100000|2021-06-24 06:45:00|4096.02|4094.52|4097.32|4095.82|4097.82|4096.32|4096.02|4094.52|1335
1624517400000|2021-06-24 06:50:00|4097.82|4096.32|4097.32|4095.82|4097.82|4096.32|4096.32|4094.82|754
1624517700000|2021-06-24 06:55:00|4096.82|4095.32|4095.82|4094.32|4097.32|4095.82|4095.82|4094.32|858
1624518000000|2021-06-24 07:00:00|4096.32|4094.82|4097.32|4095.82|4097.32|4095.82|4090.32|4088.82|10205
1624518300000|2021-06-24 07:05:00|4096.82|4095.32|4101.82|4100.32|4103.32|4101.82|4096.82|4095.32|12257
1624518600000|2021-06-24 07:10:00|4101.52|4100.02|4101.32|4099.82|4104.32|4102.82|4100.82|4099.32|5647
1624518900000|2021-06-24 07:15:00|4101.82|4100.32|4098.82|4097.32|4103.82|4102.32|4098.02|4096.52|4543
1624519200000|2021-06-24 07:20:00|4099.02|4097.52|4099.32|4097.82|4101.32|4099.82|4098.02|4096.52|5770
1624519500000|2021-06-24 07:25:00|4098.82|4097.32|4094.82|4093.32|4099.82|4098.32|4094.82|4093.32|6365
1624519800000|2021-06-24 07:30:00|4095.32|4093.82|4092.32|4090.82|4095.32|4093.82|4089.82|4088.32|5774
1624520100000|2021-06-24 07:35:00|4091.82|4090.32|4097.32|4095.82|4098.32|4096.82|4091.32|4089.82|6980
1624520400000|2021-06-24 07:40:00|4097.39|4095.89|4096.39|4094.89|4097.39|4095.89|4094.39|4092.89|3372
1624520700000|2021-06-24 07:45:00|4097.39|4095.89|4097.39|4095.89|4099.39|4097.89|4095.89|4094.39|3025
1624521000000|2021-06-24 07:50:00|4097.59|4096.09|4099.39|4097.89|4099.39|4097.89|4096.39|4094.89|2706
1624521300000|2021-06-24 07:55:00|4099.09|4097.59|4095.89|4094.39|4100.89|4099.39|4095.89|4094.39|4526
1624521600000|2021-06-24 08:00:00|4095.59|4094.09|4102.59|4101.09|4104.39|4102.89|4094.39|4092.89|10425
1624521900000|2021-06-24 08:05:00|4102.89|4101.39|4104.39|4102.89|4105.39|4103.89|4101.39|4099.89|6748
1624522200000|2021-06-24 08:10:00|4103.89|4102.39|4103.89|4102.39|4105.89|4104.39|4103.39|4101.89|4638
1624522500000|2021-06-24 08:15:00|4104.39|4102.89|4104.59|4103.09|4104.89|4103.39|4102.89|4101.39|4291
1624522800000|2021-06-24 08:20:00|4104.39|4102.89|4104.89|4103.39|4106.89|4105.39|4104.39|4102.89|3855
1624523100000|2021-06-24 08:25:00|4104.59|4103.09|4105.39|4103.89|4106.89|4105.39|4104.39|4102.89|2034
1624523400000|2021-06-24 08:30:00|4105.59|4104.09|4106.89|4105.39|4108.39|4106.89|4105.39|4103.89|3827
1624523700000|2021-06-24 08:35:00|4107.39|4105.89|4110.39|4108.89|4110.39|4108.89|4106.89|4105.39|3842
1624524000000|2021-06-24 08:40:00|4109.89|4108.39|4110.89|4109.39|4111.89|4110.39|4108.89|4107.39|3873
1624524300000|2021-06-24 08:45:00|4111.09|4109.59|4112.89|4111.39|4112.89|4111.39|4110.39|4108.89|3441
1624524600000|2021-06-24 08:50:00|4112.59|4111.09|4112.59|4111.09|4114.39|4112.89|4111.59|4110.09|3842
1624524900000|2021-06-24 08:55:00|4112.39|4110.89|4114.89|4113.39|4114.89|4113.39|4111.89|4110.39|3102
1624525200000|2021-06-24 09:00:00|4114.39|4112.89|4114.89|4113.39|4115.39|4113.89|4114.39|4112.89|5064
1624525500000|2021-06-24 09:05:00|4115.39|4113.89|4116.39|4114.89|4116.89|4115.39|4114.89|4113.39|7476
1624525800000|2021-06-24 09:10:00|4115.89|4114.39|4119.39|4117.89|4119.39|4117.89|4115.89|4114.39|6475
1624526100000|2021-06-24 09:15:00|4118.89|4117.39|4121.39|4119.89|4121.39|4119.89|4118.89|4117.39|13209
1624526400000|2021-06-24 09:20:00|4121.89|4120.39|4120.39|4118.89|4122.39|4120.89|4120.39|4118.89|6571
1624526700000|2021-06-24 09:25:00|4120.89|4119.39|4116.39|4114.89|4120.89|4119.39|4115.89|4114.39|6664
1624527000000|2021-06-24 09:30:00|4115.89|4114.39|4121.09|4119.59|4121.39|4119.89|4115.89|4114.39|6853
1624527300000|2021-06-24 09:35:00|4121.39|4119.89|4119.89|4118.39|4121.39|4119.89|4118.89|4117.39|10337
1624527600000|2021-06-24 09:40:00|4119.59|4118.09|4116.89|4115.39|4120.39|4118.89|4116.89|4115.39|6078
1624527900000|2021-06-24 09:45:00|4117.39|4115.89|4117.39|4115.89|4117.89|4116.39|4115.89|4114.39|4753
1624528200000|2021-06-24 09:50:00|4116.89|4115.39|4111.89|4110.39|4116.89|4115.39|4111.89|4110.39|4485
1624528500000|2021-06-24 09:55:00|4111.39|4109.89|4113.39|4111.89|4114.39|4112.89|4110.89|4109.39|6250
1624528800000|2021-06-24 10:00:00|4113.09|4111.59|4110.89|4109.39|4113.39|4111.89|4110.89|4109.39|2966
1624529100000|2021-06-24 10:05:00|4111.39|4109.89|4111.89|4110.39|4113.39|4111.89|4111.39|4109.89|4581
1624529400000|2021-06-24 10:10:00|4112.09|4110.59|4112.39|4110.89|4113.59|4112.09|4110.89|4109.39|2500
1624529700000|2021-06-24 10:15:00|4112.09|4110.59|4114.39|4112.89|4114.89|4113.39|4111.89|4110.39|1442
1624530000000|2021-06-24 10:20:00|4113.89|4112.39|4116.89|4115.39|4117.39|4115.89|4113.89|4112.39|3448
1624530300000|2021-06-24 10:25:00|4117.39|4115.89|4116.39|4114.89|4118.39|4116.89|4115.89|4114.39|1389
1624530600000|2021-06-24 10:30:00|4116.09|4114.59|4114.89|4113.39|4116.39|4114.89|4114.39|4112.89|7599
1624530900000|2021-06-24 10:35:00|4114.39|4112.89|4114.89|4113.39|4115.39|4113.89|4114.39|4112.89|2147
1624531200000|2021-06-24 10:40:00|4114.39|4112.89|4114.59|4113.09|4115.39|4113.89|4113.39|4111.89|2632
1624531500000|2021-06-24 10:45:00|4114.89|4113.39|4115.39|4113.89|4115.89|4114.39|4114.39|4112.89|1805
1624531800000|2021-06-24 10:50:00|4115.09|4113.59|4114.89|4113.39|4116.89|4115.39|4114.89|4113.39|1187
1624532100000|2021-06-24 10:55:00|4114.39|4112.89|4112.59|4111.09|4114.59|4113.09|4111.89|4110.39|12070
1624532400000|2021-06-24 11:00:00|4112.89|4111.39|4113.09|4111.59|4113.39|4111.89|4110.39|4108.89|2160
1624532700000|2021-06-24 11:05:00|4112.89|4111.39|4115.39|4113.89|4115.89|4114.39|4112.39|4110.89|3703
1624533000000|2021-06-24 11:10:00|4115.09|4113.59|4112.39|4110.89|4115.39|4113.89|4111.89|4110.39|1746
1624533300000|2021-06-24 11:15:00|4112.89|4111.39|4111.89|4110.39|4113.39|4111.89|4111.59|4110.09|1019
1624533600000|2021-06-24 11:20:00|4112.39|4110.89|4113.59|4112.09|4114.39|4112.89|4112.39|4110.89|1636
1624533900000|2021-06-24 11:25:00|4113.39|4111.89|4113.89|4112.39|4114.89|4113.39|4113.39|4111.89|1232
1624534200000|2021-06-24 11:30:00|4114.09|4112.59|4112.39|4110.89|4114.89|4113.39|4111.39|4109.89|1965
1624534500000|2021-06-24 11:35:00|4111.89|4110.39|4115.39|4113.89|4115.39|4113.89|4111.89|4110.39|883
1624534800000|2021-06-24 11:40:00|4115.47|4113.97|4114.47|4112.97|4115.97|4114.47|4113.47|4111.97|1366
1624535100000|2021-06-24 11:45:00|4113.97|4112.47|4113.47|4111.97|4114.47|4112.97|4113.47|4111.97|960
1624535400000|2021-06-24 11:50:00|4112.97|4111.47|4112.47|4110.97|4113.97|4112.47|4111.97|4110.47|1360
1624535700000|2021-06-24 11:55:00|4112.97|4111.47|4115.47|4113.97|4115.97|4114.47|4112.47|4110.97|1751
1624536000000|2021-06-24 12:00:00|4115.97|4114.47|4117.47|4115.97|4117.47|4115.97|4115.47|4113.97|1323
1624536300000|2021-06-24 12:05:00|4116.97|4115.47|4117.47|4115.97|4117.97|4116.47|4116.97|4115.47|1055
1624536600000|2021-06-24 12:10:00|4116.97|4115.47|4114.47|4112.97|4116.97|4115.47|4114.47|4112.97|966
1624536900000|2021-06-24 12:15:00|4114.17|4112.67|4113.97|4112.47|4115.47|4113.97|4113.97|4112.47|1508
1624537200000|2021-06-24 12:20:00|4113.47|4111.97|4113.17|4111.67|4113.97|4112.47|4112.97|4111.47|791
1624537500000|2021-06-24 12:25:00|4112.97|4111.47|4114.17|4112.67|4114.97|4113.47|4112.97|4111.47|953
1624537800000|2021-06-24 12:30:00|4114.47|4112.97|4110.97|4109.47|4114.67|4113.17|4110.47|4108.97|3446
1624538100000|2021-06-24 12:35:00|4111.47|4109.97|4110.47|4108.97|4111.97|4110.47|4110.47|4108.97|1226
1624538400000|2021-06-24 12:40:00|4110.97|4109.47|4111.97|4110.47|4111.97|4110.47|4110.47|4108.97|1353
1624538700000|2021-06-24 12:45:00|4111.67|4110.17|4112.47|4110.97|4112.47|4110.97|4110.47|4108.97|1368
1624539000000|2021-06-24 12:50:00|4112.97|4111.47|4109.97|4108.47|4112.97|4111.47|4109.97|4108.47|1701
1624539300000|2021-06-24 12:55:00|4110.17|4108.67|4113.47|4111.97|4113.47|4111.97|4109.97|4108.47|1395
1624539600000|2021-06-24 13:00:00|4113.97|4112.47|4111.97|4110.47|4113.97|4112.47|4110.97|4109.47|1913
1624539900000|2021-06-24 13:05:00|4112.47|4110.97|4113.97|4112.47|4114.97|4113.47|4111.67|4110.17|1671
1624540200000|2021-06-24 13:10:00|4113.47|4111.97|4115.97|4114.47|4115.97|4114.47|4112.97|4111.47|1182
1624540500000|2021-06-24 13:15:00|4116.47|4114.97|4117.47|4115.97|4118.17|4116.67|4116.47|4114.97|1797
1624540800000|2021-06-24 13:20:00|4116.97|4115.47|4116.97|4115.47|4117.47|4115.97|4116.47|4114.97|2275
1624541100000|2021-06-24 13:25:00|4117.17|4115.67|4117.47|4115.97|4118.47|4116.97|4116.97|4115.47|1868
1624541400000|2021-06-24 13:30:00|4117.97|4116.47|4119.47|4117.97|4119.97|4118.47|4117.47|4115.97|13389
1624541700000|2021-06-24 13:35:00|4119.17|4117.67|4122.97|4121.47|4123.47|4121.97|4118.97|4117.47|4701
1624542000000|2021-06-24 13:40:00|4123.17|4121.67|4123.47|4121.97|4125.97|4124.47|4122.47|4120.97|7131
1624542300000|2021-06-24 13:45:00|4123.97|4122.47|4123.47|4121.97|4124.47|4122.97|4122.97|4121.47|4461
1624542600000|2021-06-24 13:50:00|4123.17|4121.67|4121.47|4119.97|4123.97|4122.47|4120.47|4118.97|6401
1624542900000|2021-06-24 13:55:00|4121.97|4120.47|4119.47|4117.97|4122.47|4120.97|4119.47|4117.97|2516
1624543200000|2021-06-24 14:00:00|4119.67|4118.17|4123.97|4122.47|4123.97|4122.47|4119.47|4117.97|3000
1624543500000|2021-06-24 14:05:00|4124.47|4122.97|4121.97|4120.47|4124.97|4123.47|4120.97|4119.47|3811
1624543800000|2021-06-24 14:10:00|4121.71|4120.21|4123.71|4122.21|4124.21|4122.71|4121.71|4120.21|2130
1624544100000|2021-06-24 14:15:00|4124.21|4122.71|4124.21|4122.71|4124.71|4123.21|4122.71|4121.21|4779
1624544400000|2021-06-24 14:20:00|4123.71|4122.21|4122.21|4120.71|4124.21|4122.71|4121.71|4120.21|3028
1624544700000|2021-06-24 14:25:00|4121.91|4120.41|4124.71|4123.21|4125.21|4123.71|4121.91|4120.41|6941
1624545000000|2021-06-24 14:30:00|4125.21|4123.71|4123.71|4122.21|4125.21|4123.71|4122.21|4120.71|7103
1624545300000|2021-06-24 14:35:00|4124.21|4122.71|4124.71|4123.21|4125.21|4123.71|4122.71|4121.21|3073
1624545600000|2021-06-24 14:40:00|4124.21|4122.71|4126.71|4125.21|4127.71|4126.21|4124.21|4122.71|5979
1624545900000|2021-06-24 14:45:00|4126.21|4124.71|4124.21|4122.71|4126.71|4125.21|4123.91|4122.41|3544
1624546200000|2021-06-24 14:50:00|4124.71|4123.21|4123.91|4122.41|4125.21|4123.71|4122.71|4121.21|6576
1624546500000|2021-06-24 14:55:00|4123.71|4122.21|4122.71|4121.21|4124.21|4122.71|4122.21|4120.71|7149
1624546800000|2021-06-24 15:00:00|4123.21|4121.71|4122.71|4121.21|4123.21|4121.71|4122.21|4120.71|4258
1624547100000|2021-06-24 15:05:00|4122.21|4120.71|4121.41|4119.91|4122.71|4121.21|4121.21|4119.71|3549
1624547400000|2021-06-24 15:10:00|4121.71|4120.21|4120.21|4118.71|4121.71|4120.21|4119.71|4118.21|4297
1624547700000|2021-06-24 15:15:00|4120.41|4118.91|4120.21|4118.71|4120.71|4119.21|4119.21|4117.71|4060
1624548000000|2021-06-24 15:20:00|4119.71|4118.21|4120.21|4118.71|4120.21|4118.71|4118.21|4116.71|4923
1624548300000|2021-06-24 15:25:00|4119.71|4118.21|4122.71|4121.21|4123.21|4121.71|4119.71|4118.21|15085
1624548600000|2021-06-24 15:30:00|4123.21|4121.71|4123.21|4121.71|4127.71|4126.21|4121.71|4120.21|39608
1624548900000|2021-06-24 15:35:00|4123.71|4122.21|4124.21|4122.71|4125.71|4124.21|4123.21|4121.71|19780
1624549200000|2021-06-24 15:40:00|4124.71|4123.21|4123.21|4121.71|4124.71|4123.21|4121.71|4120.21|9557
1624549500000|2021-06-24 15:45:00|4123.71|4122.21|4122.91|4121.41|4123.71|4122.21|4122.21|4120.71|5445
1624549800000|2021-06-24 15:50:00|4123.21|4121.71|4122.21|4120.71|4124.21|4122.71|4122.21|4120.71|13221
1624550100000|2021-06-24 15:55:00|4122.71|4121.21|4122.21|4120.71|4122.71|4121.21|4121.71|4120.21|1902
1624550400000|2021-06-24 16:00:00|4122.71|4121.21|4122.21|4120.71|4122.71|4121.21|4122.21|4120.71|1732
1624550700000|2021-06-24 16:05:00|4122.41|4120.91|4122.71|4121.21|4123.21|4121.71|4122.21|4120.71|1198
1624551000000|2021-06-24 16:10:00|4123.21|4121.71|4122.71|4121.21|4123.21|4121.71|4122.21|4120.71|779
1624551300000|2021-06-24 16:15:00|4122.21|4120.71|4122.71|4121.21|4122.71|4121.21|4121.71|4120.21|1239
1624551600000|2021-06-24 16:20:00|4123.21|4121.71|4124.71|4123.21|4124.71|4123.21|4123.21|4121.71|1500
1624551900000|2021-06-24 16:25:00|4124.21|4122.71|4123.71|4122.21|4124.21|4122.71|4123.71|4122.21|720
1624552200000|2021-06-24 16:30:00|4123.41|4121.91|4123.71|4122.21|4123.71|4122.21|4122.71|4121.21|877
1624552500000|2021-06-24 16:35:00|4123.91|4122.41|4125.21|4123.71|4125.21|4123.71|4123.71|4122.21|798
1624552800000|2021-06-24 16:40:00|4125.71|4124.21|4125.21|4123.71|4126.21|4124.71|4125.21|4123.71|559
1624553100000|2021-06-24 16:45:00|4125.71|4124.21|4125.71|4124.21|4126.21|4124.71|4125.71|4124.21|898
1624553400000|2021-06-24 16:50:00|4126.71|4125.21|4127.21|4125.71|4127.21|4125.71|4126.21|4124.71|2465
1624553700000|2021-06-24 16:55:00|4126.71|4125.21|4127.21|4125.71|4127.21|4125.71|4126.21|4124.71|976
1624554000000|2021-06-24 17:00:00|4126.71|4125.21|4127.21|4125.71|4127.21|4125.71|4126.21|4124.71|1045
1624554300000|2021-06-24 17:05:00|4127.41|4125.91|4127.71|4126.21|4127.71|4126.21|4127.21|4125.71|363
1624554600000|2021-06-24 17:10:00|4127.21|4125.71|4129.21|4127.71|4129.21|4127.71|4127.21|4125.71|711
1624554900000|2021-06-24 17:15:00|4128.91|4127.41|4126.71|4125.21|4129.21|4127.71|4126.71|4125.21|480
1624555200000|2021-06-24 17:20:00|4126.21|4124.71|4127.21|4125.71|4127.41|4125.91|4125.71|4124.21|631
1624555500000|2021-06-24 17:25:00|4126.71|4125.21|4126.21|4124.71|4127.21|4125.71|4126.21|4124.71|449
1624555800000|2021-06-24 17:30:00|4125.91|4124.41|4126.71|4125.21|4126.71|4125.21|4125.71|4124.21|371
1624556100000|2021-06-24 17:35:00|4126.21|4124.71|4126.21|4124.71|4126.71|4125.21|4125.71|4124.21|291
1624556400000|2021-06-24 17:40:00|4125.91|4124.41|4125.71|4124.21|4126.21|4124.71|4125.71|4124.21|228
1624556700000|2021-06-24 17:45:00|4126.21|4124.71|4125.21|4123.71|4126.21|4124.71|4124.71|4123.21|367
1624557000000|2021-06-24 17:50:00|4125.41|4123.91|4125.21|4123.71|4125.71|4124.21|4124.71|4123.21|492
1624557300000|2021-06-24 17:55:00|4125.41|4123.91|4125.71|4124.21|4126.21|4124.71|4125.41|4123.91|746
1624557600000|2021-06-24 18:00:00|4126.71|4125.21|4126.21|4124.71|4126.71|4125.21|4125.21|4123.71|1212
1624557900000|2021-06-24 18:05:00|4126.71|4125.21|4126.21|4124.71|4127.71|4126.21|4125.71|4124.21|884
1624558200000|2021-06-24 18:10:00|4126.71|4125.21|4126.71|4125.21|4127.21|4125.71|4126.71|4125.21|161
1624558500000|2021-06-24 18:15:00|4126.21|4124.71|4126.21|4124.71|4126.41|4124.91|4125.71|4124.21|388
1624558800000|2021-06-24 18:20:00|4126.71|4125.21|4126.71|4125.21|4127.21|4125.71|4126.71|4125.21|260
1624559100000|2021-06-24 18:25:00|4127.21|4125.71|4128.21|4126.71|4128.71|4127.21|4126.71|4125.21|345
1624559400000|2021-06-24 18:30:00|4127.71|4126.21|4127.71|4126.21|4127.91|4126.41|4127.21|4125.71|481
1624559700000|2021-06-24 18:35:00|4127.91|4126.41|4128.21|4126.71|4128.21|4126.71|4127.21|4125.71|293
1624560000000|2021-06-24 18:40:00|4127.91|4126.41|4128.21|4126.71|4128.71|4127.21|4127.71|4126.21|187
1624560300000|2021-06-24 18:45:00|4127.91|4126.41|4127.21|4125.71|4128.71|4127.21|4127.21|4125.71|266
1624560600000|2021-06-24 18:50:00|4126.71|4125.21|4127.21|4125.71|4127.71|4126.21|4126.71|4125.21|277
1624560900000|2021-06-24 18:55:00|4127.41|4125.91|4127.21|4125.71|4127.71|4126.21|4127.21|4125.71|229
1624561200000|2021-06-24 19:00:00|4127.41|4125.91|4125.71|4124.21|4127.41|4125.91|4125.71|4124.21|549
1624561500000|2021-06-24 19:05:00|4125.91|4124.41|4126.21|4124.71|4126.71|4125.21|4125.71|4124.21|342
1624561800000|2021-06-24 19:10:00|4126.71|4125.21|4127.21|4125.71|4127.21|4125.71|4126.21|4124.71|292
1624562100000|2021-06-24 19:15:00|4126.71|4125.21|4126.71|4125.21|4126.71|4125.21|4126.21|4124.71|244
1624562400000|2021-06-24 19:20:00|4126.21|4124.71|4125.71|4124.21|4126.21|4124.71|4125.71|4124.21|471
1624562700000|2021-06-24 19:25:00|4125.21|4123.71|4125.21|4123.71|4125.21|4123.71|4124.71|4123.21|321
1624563000000|2021-06-24 19:30:00|4124.91|4123.41|4125.21|4123.71|4125.71|4124.21|4124.21|4122.71|789
1624563300000|2021-06-24 19:35:00|4125.41|4123.91|4124.71|4123.21|4125.71|4124.21|4124.71|4123.21|358
1624563600000|2021-06-24 19:40:00|4124.91|4123.41|4125.71|4124.21|4125.71|4124.21|4124.21|4122.71|846
1624563900000|2021-06-24 19:45:00|4125.21|4123.71|4124.21|4122.71|4126.21|4124.71|4124.21|4122.71|631
1624564200000|2021-06-24 19:50:00|4124.41|4122.91|4124.41|4122.91|4125.21|4123.71|4124.21|4122.71|986
1624564500000|2021-06-24 19:55:00|4124.21|4122.71|4125.71|4124.21|4127.71|4126.21|4122.71|4121.21|3903
1624564800000|2021-06-24 20:00:00|4126.46|4123.46|4127.36|4124.36|4127.56|4124.56|4126.26|4123.26|147
1624565100000|2021-06-24 20:05:00|4127.56|4124.56|4128.66|4125.66|4128.66|4125.66|4127.36|4124.36|0
1624565400000|2021-06-24 20:10:00|4128.86|4125.86|4128.86|4125.86|4129.16|4126.16|4128.76|4125.76|0
1624565700000|2021-06-24 20:15:00|4128.96|4125.96|4128.86|4125.86|4128.96|4125.96|4128.76|4125.76|0
1624566000000|2021-06-24 20:20:00|4128.76|4125.76|4129.06|4126.06|4129.06|4126.06|4128.66|4125.66|0
1624566300000|2021-06-24 20:25:00|4129.26|4126.26|4129.16|4126.16|4129.26|4126.26|4128.96|4125.96|0
1624566600000|2021-06-24 20:30:00|4128.96|4125.96|4130.26|4127.26|4130.46|4127.46|4128.26|4125.26|0
1624566900000|2021-06-24 20:35:00|4130.06|4127.06|4130.46|4127.46|4131.56|4128.56|4130.06|4127.06|0
1624567200000|2021-06-24 20:40:00|4130.26|4127.26|4130.86|4127.86|4130.86|4127.86|4130.06|4127.06|0
1624567500000|2021-06-24 20:45:00|4130.66|4127.66|4130.86|4127.86|4131.16|4128.16|4130.66|4127.66|0
1624567800000|2021-06-24 20:50:00|4131.16|4128.16|4131.16|4128.16|4131.16|4128.16|4130.86|4127.86|0
1624568100000|2021-06-24 20:55:00|4131.36|4128.36|4132.06|4129.06|4132.46|4129.46|4130.86|4127.86|0
1624568400000|2021-06-24 21:00:00|4131.96|4128.96|4131.66|4128.66|4132.06|4129.06|4131.66|4128.66|0
1624568700000|2021-06-24 21:05:00|4131.76|4128.76|4132.16|4129.16|4132.16|4129.16|4131.76|4128.76|0
1624569000000|2021-06-24 21:10:00|4132.36|4129.36|4132.06|4129.06|4132.36|4129.36|4131.96|4128.96|0
1624569300000|2021-06-24 21:15:00|4131.96|4128.96|4131.96|4128.96|4132.06|4129.06|4131.96|4128.96|0
1624569600000|2021-06-24 21:20:00|4132.16|4129.16|4131.66|4128.66|4132.16|4129.16|4131.46|4128.46|0
1624569900000|2021-06-24 21:25:00|4131.56|4128.56|4131.76|4128.76|4131.76|4128.76|4131.56|4128.56|0
1624570200000|2021-06-24 21:30:00|4131.56|4128.56|4131.56|4128.56|4131.76|4128.76|4131.56|4128.56|0
1624570500000|2021-06-24 21:35:00|4131.46|4128.46|4131.56|4128.56|4131.56|4128.56|4131.46|4128.46|0
1624570800000|2021-06-24 21:40:00|4131.66|4128.66|4131.56|4128.56|4131.66|4128.66|4131.46|4128.46|0
1624571100000|2021-06-24 21:45:00|4131.66|4128.66|4131.66|4128.66|4131.66|4128.66|4131.46|4128.46|0
1624571400000|2021-06-24 21:50:00|4131.56|4128.56|4131.96|4128.96|4131.96|4128.96|4131.56|4128.56|0
1624571700000|2021-06-24 21:55:00|4131.86|4128.86|4131.86|4128.86|4132.16|4129.16|4131.66|4128.66|0
1624572000000|2021-06-24 22:00:00|4131.76|4128.76|4130.36|4127.36|4131.96|4128.96|4130.16|4127.16|0
1624572300000|2021-06-24 22:05:00|4130.46|4127.46|4130.36|4127.36|4131.26|4128.26|4129.96|4126.96|0
1624572600000|2021-06-24 22:10:00|4130.16|4127.16|4130.56|4127.56|4130.76|4127.76|4129.96|4126.96|0
1624572900000|2021-06-24 22:15:00|4130.46|4127.46|4130.36|4127.36|4130.56|4127.56|4130.16|4127.16|0
1624573200000|2021-06-24 22:20:00|4130.56|4127.56|4130.36|4127.36|4130.76|4127.76|4129.96|4126.96|0
1624573500000|2021-06-24 22:25:00|4130.56|4127.56|4131.66|4128.66|4131.66|4128.66|4130.56|4127.56|0
1624573800000|2021-06-24 22:30:00|4131.46|4128.46|4130.96|4127.96|4131.66|4128.66|4130.96|4127.96|0
1624574100000|2021-06-24 22:35:00|4130.86|4127.86|4130.96|4127.96|4130.96|4127.96|4130.76|4127.76|0
1624574400000|2021-06-24 22:40:00|4131.26|4128.26|4130.76|4127.76|4131.26|4128.26|4130.56|4127.56|0
1624574700000|2021-06-24 22:45:00|4130.66|4127.66|4130.36|4127.36|4130.76|4127.76|4130.26|4127.26|0
1624575000000|2021-06-24 22:50:00|4130.26|4127.26|4130.76|4127.76|4130.96|4127.96|4130.16|4127.16|0
1624575300000|2021-06-24 22:55:00|4130.96|4127.96|4131.46|4128.46|4131.46|4128.46|4130.96|4127.96|0
1624575600000|2021-06-24 23:00:00|4131.56|4128.56|4130.36|4127.36|4131.56|4128.56|4130.36|4127.36|0
1624575900000|2021-06-24 23:05:00|4130.56|4127.56|4129.96|4126.96|4130.56|4127.56|4129.26|4126.26|0
1624576200000|2021-06-24 23:10:00|4129.76|4126.76|4130.16|4127.16|4130.36|4127.36|4129.66|4126.66|0
1624576500000|2021-06-24 23:15:00|4129.76|4126.76|4130.16|4127.16|4130.16|4127.16|4129.56|4126.56|0
1624576800000|2021-06-24 23:20:00|4130.36|4127.36|4129.66|4126.66|4130.36|4127.36|4129.66|4126.66|0
1624577100000|2021-06-24 23:25:00|4129.96|4126.96|4129.66|4126.66|4129.96|4126.96|4129.66|4126.66|0
1624577400000|2021-06-24 23:30:00|4129.56|4126.56|4129.96|4126.96|4130.16|4127.16|4129.26|4126.26|0
1624577700000|2021-06-24 23:35:00|4130.06|4127.06|4130.16|4127.16|4130.36|4127.36|4129.96|4126.96|0
1624578000000|2021-06-24 23:40:00|4130.06|4127.06|4129.66|4126.66|4130.16|4127.16|4129.66|4126.66|0
1624578300000|2021-06-24 23:45:00|4129.76|4126.76|4130.76|4127.76|4130.96|4127.96|4129.66|4126.66|0
1624578600000|2021-06-24 23:50:00|4130.56|4127.56|4130.36|4127.36|4131.26|4128.26|4130.16|4127.16|0
1624578900000|2021-06-24 23:55:00|4130.26|4127.26|4129.66|4126.66|4130.56|4127.56|4129.46|4126.46|0
1624579200000|2021-06-25 00:00:00|4129.96|4126.96|4130.16|4127.16|4130.96|4127.96|4129.46|4126.46|0
1624579500000|2021-06-25 00:05:00|4130.36|4127.36|4129.66|4126.66|4130.56|4127.56|4129.46|4126.46|0
1624579800000|2021-06-25 00:10:00|4129.76|4126.76|4129.26|4126.26|4129.96|4126.96|4129.06|4126.06|0
1624580100000|2021-06-25 00:15:00|4129.36|4126.36|4127.96|4125.96|4130.46|4128.46|4126.96|4124.96|313
1624580400000|2021-06-25 00:20:00|4127.66|4125.66|4129.66|4127.66|4129.66|4127.66|4127.46|4125.46|112
1624580700000|2021-06-25 00:25:00|4129.96|4127.96|4129.46|4127.46|4129.96|4127.96|4128.46|4126.46|261
1624581000000|2021-06-25 00:30:00|4129.16|4127.16|4126.96|4124.96|4129.46|4127.46|4126.96|4124.96|225
1624581300000|2021-06-25 00:35:00|4126.16|4124.16|4126.96|4124.96|4128.66|4126.66|4125.96|4123.96|267
1624581600000|2021-06-25 00:40:00|4127.46|4125.46|4127.46|4125.46|4127.46|4125.46|4126.46|4124.46|84
1624581900000|2021-06-25 00:45:00|4127.66|4125.66|4127.96|4125.96|4127.96|4125.96|4126.46|4124.46|204
1624582200000|2021-06-25 00:50:00|4128.46|4126.46|4127.96|4125.96|4128.46|4126.46|4127.96|4125.96|60
1624582500000|2021-06-25 00:55:00|4128.16|4126.16|4127.96|4125.96|4128.46|4126.46|4127.96|4125.96|167
1624582800000|2021-06-25 01:00:00|4127.46|4125.46|4128.46|4126.46|4128.96|4126.96|4127.46|4125.46|525
1624583100000|2021-06-25 01:05:00|4128.96|4126.96|4128.46|4126.46|4128.96|4126.96|4127.96|4125.96|496
1624583400000|2021-06-25 01:10:00|4127.96|4125.96|4129.46|4127.46|4129.96|4127.96|4127.96|4125.96|231
1624583700000|2021-06-25 01:15:00|4128.96|4126.96|4128.96|4126.96|4129.96|4127.96|4128.46|4126.46|85
1624584000000|2021-06-25 01:20:00|4128.66|4126.66|4126.46|4124.46|4128.66|4126.66|4126.46|4124.46|352
1624584300000|2021-06-25 01:25:00|4126.96|4124.96|4126.96|4124.96|4127.46|4125.46|4126.46|4124.46|93
1624584600000|2021-06-25 01:30:00|4126.46|4124.46|4127.46|4125.46|4127.46|4125.46|4126.46|4124.46|352
1624584900000|2021-06-25 01:35:00|4127.96|4125.96|4128.96|4126.96|4128.96|4126.96|4127.46|4125.46|143
1624585200000|2021-06-25 01:40:00|4129.46|4127.46|4128.96|4126.96|4130.46|4128.46|4128.96|4126.96|120
1624585500000|2021-06-25 01:45:00|4128.66|4126.66|4128.46|4126.46|4128.96|4126.96|4127.46|4125.46|133
1624585800000|2021-06-25 01:50:00|4128.96|4126.96|4129.16|4127.16|4129.46|4127.46|4128.46|4126.46|49
1624586100000|2021-06-25 01:55:00|4128.96|4126.96|4128.96|4126.96|4129.46|4127.46|4128.46|4126.46|59
1624586400000|2021-06-25 02:00:00|4129.46|4127.46|4129.46|4127.46|4129.96|4127.96|4128.96|4126.96|74
1624586700000|2021-06-25 02:05:00|4129.66|4127.66|4129.96|4127.96|4129.96|4127.96|4128.46|4126.46|41
1624587000000|2021-06-25 02:10:00|4129.66|4127.66|4129.96|4127.96|4130.46|4128.46|4129.46|4127.46|73
1624587300000|2021-06-25 02:15:00|4130.46|4128.46|4129.96|4127.96|4130.46|4128.46|4129.46|4127.46|62
1624587600000|2021-06-25 02:20:00|4130.46|4128.46|4130.96|4128.96|4130.96|4128.96|4130.16|4128.16|46
1624587900000|2021-06-25 02:25:00|4130.66|4128.66|4131.46|4129.46|4131.46|4129.46|4130.46|4128.46|22
1624588200000|2021-06-25 02:30:00|4130.96|4128.96|4131.46|4129.46|4131.46|4129.46|4130.96|4128.96|78
1624588500000|2021-06-25 02:35:00|4131.16|4129.16|4130.96|4128.96|4131.46|4129.46|4130.96|4128.96|34
1624588800000|2021-06-25 02:40:00|4130.66|4128.66|4130.16|4128.16|4130.96|4128.96|4129.46|4127.46|94
1624589100000|2021-06-25 02:45:00|4129.96|4127.96|4130.96|4128.96|4130.96|4128.96|4129.96|4127.96|23
1624589400000|2021-06-25 02:50:00|4130.46|4128.46|4130.96|4128.96|4130.96|4128.96|4130.46|4128.46|43
1624589700000|2021-06-25 02:55:00|4130.46|4128.46|4131.46|4129.46|4131.46|4129.46|4130.46|4128.46|33
1624590000000|2021-06-25 03:00:00|4131.96|4129.96|4131.16|4129.16|4131.96|4129.96|4130.96|4128.96|52
1624590300000|2021-06-25 03:05:00|4131.46|4129.46|4131.46|4129.46|4131.46|4129.46|4131.46|4129.46|8
1624590600000|2021-06-25 03:10:00|4131.16|4129.16|4132.46|4130.46|4132.46|4130.46|4131.16|4129.16|61
1624590900000|2021-06-25 03:15:00|4132.16|4130.16|4132.96|4130.96|4132.96|4130.96|4132.16|4130.16|60
1624591200000|2021-06-25 03:20:00|4133.46|4131.46|4132.96|4130.96|4133.46|4131.46|4132.96|4130.96|20
1624591500000|2021-06-25 03:25:00|4132.46|4130.46|4132.96|4130.96|4132.96|4130.96|4132.46|4130.46|16
1624591800000|2021-06-25 03:30:00|4133.46|4131.46|4131.96|4129.96|4133.46|4131.46|4131.96|4129.96|43
1624592100000|2021-06-25 03:35:00|4132.46|4130.46|4133.46|4131.46|4133.46|4131.46|4132.46|4130.46|30
1624592400000|2021-06-25 03:40:00|4133.16|4131.16|4133.46|4131.46|4133.46|4131.46|4133.16|4131.16|9
1624592700000|2021-06-25 03:45:00|4133.16|4131.16|4133.46|4131.46|4133.46|4131.46|4132.96|4130.96|41
1624593000000|2021-06-25 03:50:00|4132.96|4130.96|4132.46|4130.46|4132.96|4130.96|4132.46|4130.46|57
1624593300000|2021-06-25 03:55:00|4132.66|4130.66|4132.66|4130.66|4132.96|4130.96|4132.16|4130.16|35
1624593600000|2021-06-25 04:00:00|4132.96|4130.96|4132.46|4130.46|4132.96|4130.96|4132.46|4130.46|20
1624593900000|2021-06-25 04:05:00|4132.96|4130.96|4132.46|4130.46|4132.96|4130.96|4131.96|4129.96|18
1624594200000|2021-06-25 04:10:00|4132.66|4130.66|4132.46|4130.46|4132.66|4130.66|4131.96|4129.96|25
1624594500000|2021-06-25 04:15:00|4131.96|4129.96|4132.46|4130.46|4132.46|4130.46|4131.96|4129.96|30
1624594800000|2021-06-25 04:20:00|4131.96|4129.96|4131.96|4129.96|4132.46|4130.46|4131.96|4129.96|31
1624595100000|2021-06-25 04:25:00|4131.46|4129.46|4130.96|4128.96|4131.46|4129.46|4130.96|4128.96|43
1624595400000|2021-06-25 04:30:00|4130.46|4128.46|4129.46|4127.46|4130.46|4128.46|4129.46|4127.46|58
1624595700000|2021-06-25 04:35:00|4128.96|4126.96|4129.46|4127.46|4129.46|4127.46|4128.96|4126.96|65
1624596000000|2021-06-25 04:40:00|4129.96|4127.96|4130.16|4128.16|4130.16|4128.16|4129.46|4127.46|69
1624596300000|2021-06-25 04:45:00|4129.96|4127.96|4130.46|4128.46|4130.96|4128.96|4129.46|4127.46|36
1624596600000|2021-06-25 04:50:00|4130.96|4128.96|4130.96|4128.96|4131.16|4129.16|4129.96|4127.96|180
1624596900000|2021-06-25 04:55:00|4130.46|4128.46|4131.46|4129.46|4131.46|4129.46|4130.46|4128.46|39
1624597200000|2021-06-25 05:00:00|4131.66|4129.66|4131.66|4129.66|4131.96|4129.96|4130.96|4128.96|180
1624597500000|2021-06-25 05:05:00|4131.46|4129.46|4131.96|4129.96|4131.96|4129.96|4131.46|4129.46|47
1624597800000|2021-06-25 05:10:00|4131.46|4129.46|4131.16|4129.16|4131.46|4129.46|4130.96|4128.96|147
1624598100000|2021-06-25 05:15:00|4130.96|4128.96|4130.96|4128.96|4130.96|4128.96|4130.46|4128.46|52
1624598400000|2021-06-25 05:20:00|4131.16|4129.16|4130.46|4128.46|4131.66|4129.66|4129.46|4127.46|252
1624598700000|2021-06-25 05:25:00|4130.16|4128.16|4131.46|4129.46|4131.46|4129.46|4129.96|4127.96|58
1624599000000|2021-06-25 05:30:00|4131.16|4129.16|4131.96|4129.96|4131.96|4129.96|4131.16|4129.16|41
1624599300000|2021-06-25 05:35:00|4131.46|4129.46|4131.96|4129.96|4131.96|4129.96|4131.46|4129.46|61
1624599600000|2021-06-25 05:40:00|4132.16|4130.16|4132.46|4130.46|4132.46|4130.46|4131.46|4129.46|66
1624599900000|2021-06-25 05:45:00|4131.96|4129.96|4133.46|4131.46|4133.46|4131.46|4131.96|4129.96|183
1624600200000|2021-06-25 05:50:00|4132.96|4130.96|4133.46|4131.46|4133.46|4131.46|4132.46|4130.46|363
1624600500000|2021-06-25 05:55:00|4133.66|4131.66|4133.96|4131.96|4134.46|4132.46|4132.46|4130.46|514
1624600800000|2021-06-25 06:00:00|4133.71|4132.21|4129.71|4128.21|4134.21|4132.71|4129.41|4127.91|1211
1624601100000|2021-06-25 06:05:00|4129.21|4127.71|4128.91|4127.41|4130.71|4129.21|4128.71|4127.21|750
1624601400000|2021-06-25 06:10:00|4129.21|4127.71|4130.21|4128.71|4130.71|4129.21|4127.71|4126.21|513
1624601700000|2021-06-25 06:15:00|4130.71|4129.21|4128.71|4127.21|4130.71|4129.21|4128.71|4127.21|578
1624602000000|2021-06-25 06:20:00|4128.21|4126.71|4128.21|4126.71|4129.71|4128.21|4128.21|4126.71|676
1624602300000|2021-06-25 06:25:00|4127.71|4126.21|4126.91|4125.41|4127.71|4126.21|4126.71|4125.21|631
1624602600000|2021-06-25 06:30:00|4126.71|4125.21|4126.21|4124.71|4127.71|4126.21|4125.71|4124.21|548
1624602900000|2021-06-25 06:35:00|4126.71|4125.21|4126.91|4125.41|4127.21|4125.71|4124.71|4123.21|551
1624603200000|2021-06-25 06:40:00|4127.21|4125.71|4126.71|4125.21|4127.71|4126.21|4126.71|4125.21|586
1624603500000|2021-06-25 06:45:00|4126.21|4124.71|4127.21|4125.71|4127.71|4126.21|4125.71|4124.21|754
1624603800000|2021-06-25 06:50:00|4127.71|4126.21|4127.71|4126.21|4128.21|4126.71|4127.21|4125.71|332
1624604100000|2021-06-25 06:55:00|4127.21|4125.71|4127.71|4126.21|4127.71|4126.21|4123.71|4122.21|1671
1624604400000|2021-06-25 07:00:00|4127.21|4125.71|4124.21|4122.71|4128.21|4126.71|4122.71|4121.21|7371
1624604700000|2021-06-25 07:05:00|4124.71|4123.21|4125.71|4124.21|4128.21|4126.71|4123.71|4122.21|5252
1624605000000|2021-06-25 07:10:00|4125.91|4124.41|4124.21|4122.71|4127.21|4125.71|4124.21|4122.71|3283
1624605300000|2021-06-25 07:15:00|4123.71|4122.21|4119.71|4118.21|4124.91|4123.41|4119.71|4118.21|3299
1624605600000|2021-06-25 07:20:00|4119.21|4117.71|4117.71|4116.21|4121.21|4119.71|4117.21|4115.71|4245
1624605900000|2021-06-25 07:25:00|4117.21|4115.71|4120.21|4118.71|4122.21|4120.71|4116.71|4115.21|4938
1624606200000|2021-06-25 07:30:00|4119.71|4118.21|4119.91|4118.41|4122.21|4120.71|4119.21|4117.71|4114
1624606500000|2021-06-25 07:35:00|4120.21|4118.71|4118.71|4117.21|4120.21|4118.71|4117.21|4115.71|2588
1624606800000|2021-06-25 07:40:00|4119.19|4117.69|4120.69|4119.19|4120.69|4119.19|4118.69|4117.19|2873
1624607100000|2021-06-25 07:45:00|4120.19|4118.69|4122.19|4120.69|4122.39|4120.89|4119.69|4118.19|2036
1624607400000|2021-06-25 07:50:00|4121.69|4120.19|4121.69|4120.19|4121.69|4120.19|4119.19|4117.69|1371
1624607700000|2021-06-25 07:55:00|4121.19|4119.69|4119.19|4117.69|4121.19|4119.69|4119.19|4117.69|1401
1624608000000|2021-06-25 08:00:00|4118.89|4117.39|4116.69|4115.19|4119.19|4117.69|4116.69|4115.19|2843
1624608300000|2021-06-25 08:05:00|4117.19|4115.69|4117.19|4115.69|4117.19|4115.69|4114.19|4112.69|3565
1624608600000|2021-06-25 08:10:00|4116.69|4115.19|4117.19|4115.69|4117.69|4116.19|4114.69|4113.19|4157
1624608900000|2021-06-25 08:15:00|4116.69|4115.19|4118.69|4117.19|4119.19|4117.69|4114.19|4112.69|4056
1624609200000|2021-06-25 08:20:00|4118.19|4116.69|4115.69|4114.19|4118.69|4117.19|4115.69|4114.19|3521
1624609500000|2021-06-25 08:25:00|4116.19|4114.69|4114.19|4112.69|4116.19|4114.69|4113.69|4112.19|2296
1624609800000|2021-06-25 08:30:00|4113.69|4112.19|4114.69|4113.19|4116.19|4114.69|4113.69|4112.19|2903
1624610100000|2021-06-25 08:35:00|4114.89|4113.39|4113.69|4112.19|4116.19|4114.69|4113.69|4112.19|3689
1624610400000|2021-06-25 08:40:00|4113.19|4111.69|4113.69|4112.19|4114.69|4113.19|4113.19|4111.69|4903
1624610700000|2021-06-25 08:45:00|4113.19|4111.69|4115.69|4114.19|4115.89|4114.39|4113.19|4111.69|1895
1624611000000|2021-06-25 08:50:00|4116.19|4114.69|4114.19|4112.69|4116.19|4114.69|4114.19|4112.69|2178
1624611300000|2021-06-25 08:55:00|4114.69|4113.19|4114.19|4112.69|4115.69|4114.19|4113.69|4112.19|5064
1624611600000|2021-06-25 09:00:00|4114.69|4113.19|4114.69|4113.19|4114.69|4113.19|4113.19|4111.69|7606
1624611900000|2021-06-25 09:05:00|4114.19|4112.69|4113.19|4111.69|4114.69|4113.19|4113.19|4111.69|5135
1624612200000|2021-06-25 09:10:00|4112.69|4111.19|4112.69|4111.19|4112.69|4111.19|4112.19|4110.69|2098
1624612500000|2021-06-25 09:15:00|4112.19|4110.69|4111.19|4109.69|4113.19|4111.69|4111.19|4109.69|2401
1624612800000|2021-06-25 09:20:00|4110.69|4109.19|4113.19|4111.69|4113.69|4112.19|4110.19|4108.69|2283
1624613100000|2021-06-25 09:25:00|4112.69|4111.19|4113.19|4111.69|4113.69|4112.19|4111.69|4110.19|3272
1624613400000|2021-06-25 09:30:00|4113.69|4112.19|4114.69|4113.19|4115.69|4114.19|4113.19|4111.69|1945
1624613700000|2021-06-25 09:35:00|4114.39|4112.89|4115.19|4113.69|4115.69|4114.19|4113.69|4112.19|2331
1624614000000|2021-06-25 09:40:00|4114.89|4113.39|4116.19|4114.69|4117.19|4115.69|4114.39|4112.89|2359
1624614300000|2021-06-25 09:45:00|4115.89|4114.39|4116.19|4114.69|4116.19|4114.69|4114.19|4112.69|2064
1624614600000|2021-06-25 09:50:00|4116.69|4115.19|4119.69|4118.19|4121.19|4119.69|4116.69|4115.19|5110
1624614900000|2021-06-25 09:55:00|4119.19|4117.69|4118.69|4117.19|4120.69|4119.19|4117.69|4116.19|4049
1624615200000|2021-06-25 10:00:00|4118.19|4116.69|4115.69|4114.19|4118.19|4116.69|4115.39|4113.89|3174
1624615500000|2021-06-25 10:05:00|4116.39|4114.89|4115.69|4114.19|4116.69|4115.19|4114.19|4112.69|2805
1624615800000|2021-06-25 10:10:00|4116.19|4114.69|4116.19|4114.69|4116.69|4115.19|4115.19|4113.69|2535
1624616100000|2021-06-25 10:15:00|4115.89|4114.39|4116.19|4114.69|4116.89|4115.39|4115.19|4113.69|1318
1624616400000|2021-06-25 10:20:00|4116.39|4114.89|4117.19|4115.69|4119.19|4117.69|4116.19|4114.69|2694
1624616700000|2021-06-25 10:25:00|4117.39|4115.89|4114.69|4113.19|4118.19|4116.69|4113.19|4111.69|6344
1624617000000|2021-06-25 10:30:00|4115.69|4114.19|4116.19|4114.69|4116.69|4115.19|4115.19|4113.69|5119
1624617300000|2021-06-25 10:35:00|4116.69|4115.19|4118.19|4116.69|4118.19|4116.69|4116.19|4114.69|954
1624617600000|2021-06-25 10:40:00|4117.69|4116.19|4118.69|4117.19|4118.69|4117.19|4117.19|4115.69|3031
1624617900000|2021-06-25 10:45:00|4118.19|4116.69|4117.69|4116.19|4118.69|4117.19|4117.69|4116.19|300
1624618200000|2021-06-25 10:50:00|4117.19|4115.69|4117.69|4116.19|4118.19|4116.69|4116.89|4115.39|2948
1624618500000|2021-06-25 10:55:00|4118.19|4116.69|4116.69|4115.19|4118.19|4116.69|4116.69|4115.19|510
1624618800000|2021-06-25 11:00:00|4117.19|4115.69|4119.19|4117.69|4119.69|4118.19|4117.19|4115.69|2431
1624619100000|2021-06-25 11:05:00|4118.69|4117.19|4118.69|4117.19|4119.69|4118.19|4117.69|4116.19|705
1624619400000|2021-06-25 11:10:00|4118.19|4116.69|4118.69|4117.19|4118.69|4117.19|4116.89|4115.39|1102
1624619700000|2021-06-25 11:15:00|4118.19|4116.69|4116.69|4115.19|4118.69|4117.19|4116.69|4115.19|871
1624620000000|2021-06-25 11:20:00|4117.19|4115.69|4116.69|4115.19|4117.69|4116.19|4116.19|4114.69|10860
1624620300000|2021-06-25 11:25:00|4116.19|4114.69|4117.69|4116.19|4118.19|4116.69|4116.19|4114.69|5775
1624620600000|2021-06-25 11:30:00|4117.39|4115.89|4116.69|4115.19|4117.69|4116.19|4115.69|4114.19|2201
1624620900000|2021-06-25 11:35:00|4116.19|4114.69|4117.19|4115.69|4118.19|4116.69|4115.69|4114.19|1205
1624621200000|2021-06-25 11:40:00|4117.23|4115.73|4119.73|4118.23|4120.23|4118.73|4117.23|4115.73|2087
1624621500000|2021-06-25 11:45:00|4119.23|4117.73|4118.73|4117.23|4119.43|4117.93|4117.73|4116.23|688
1624621800000|2021-06-25 11:50:00|4118.43|4116.93|4116.73|4115.23|4118.73|4117.23|4116.23|4114.73|1395
1624622100000|2021-06-25 11:55:00|4116.23|4114.73|4116.73|4115.23|4117.73|4116.23|4114.73|4113.23|1285
1624622400000|2021-06-25 12:00:00|4116.23|4114.73|4118.73|4117.23|4119.23|4117.73|4116.23|4114.73|1831
1624622700000|2021-06-25 12:05:00|4119.23|4117.73|4117.73|4116.23|4120.23|4118.73|4117.73|4116.23|2720
1624623000000|2021-06-25 12:10:00|4117.23|4115.73|4114.73|4113.23|4118.23|4116.73|4114.73|4113.23|1616
1624623300000|2021-06-25 12:15:00|4115.23|4113.73|4114.23|4112.73|4115.23|4113.73|4114.23|4112.73|2413
1624623600000|2021-06-25 12:20:00|4114.73|4113.23|4113.73|4112.23|4114.73|4113.23|4113.73|4112.23|1411
1624623900000|2021-06-25 12:25:00|4113.23|4111.73|4113.23|4111.73|4113.23|4111.73|4112.73|4111.23|1729
1624624200000|2021-06-25 12:30:00|4113.73|4112.23|4117.23|4115.73|4117.23|4115.73|4113.73|4112.23|7184
1624624500000|2021-06-25 12:35:00|4116.73|4115.23|4116.73|4115.23|4119.23|4117.73|4116.73|4115.23|1906
1624624800000|2021-06-25 12:40:00|4117.23|4115.73|4117.73|4116.23|4118.23|4116.73|4116.73|4115.23|1144
1624625100000|2021-06-25 12:45:00|4117.23|4115.73|4117.73|4116.23|4117.73|4116.23|4115.73|4114.23|2292
1624625400000|2021-06-25 12:50:00|4117.23|4115.73|4117.23|4115.73|4118.73|4117.23|4116.73|4115.23|2145
1624625700000|2021-06-25 12:55:00|4116.73|4115.23|4117.73|4116.23|4117.73|4116.23|4116.23|4114.73|1443
1624626000000|2021-06-25 13:00:00|4117.23|4115.73|4114.73|4113.23|4117.23|4115.73|4114.73|4113.23|2404
1624626300000|2021-06-25 13:05:00|4115.23|4113.73|4115.23|4113.73|4115.73|4114.23|4114.73|4113.23|1203
1624626600000|2021-06-25 13:10:00|4115.73|4114.23|4116.73|4115.23|4116.73|4115.23|4115.23|4113.73|1464
1624626900000|2021-06-25 13:15:00|4116.23|4114.73|4115.23|4113.73|4116.73|4115.23|4115.23|4113.73|2663
1624627200000|2021-06-25 13:20:00|4114.73|4113.23|4114.23|4112.73|4114.73|4113.23|4113.73|4112.23|540
1624627500000|2021-06-25 13:25:00|4113.73|4112.23|4114.23|4112.73|4114.73|4113.23|4113.23|4111.73|3886
1624627800000|2021-06-25 13:30:00|4114.73|4113.23|4113.23|4111.73|4115.23|4113.73|4113.23|4111.73|2229
1624628100000|2021-06-25 13:35:00|4112.73|4111.23|4112.73|4111.23|4113.73|4112.23|4112.23|4110.73|1460
1624628400000|2021-06-25 13:40:00|4113.23|4111.73|4109.73|4108.23|4114.23|4112.73|4109.73|4108.23|4960
1624628700000|2021-06-25 13:45:00|4110.73|4109.23|4111.73|4110.23|4113.23|4111.73|4110.23|4108.73|2409
1624629000000|2021-06-25 13:50:00|4111.93|4110.43|4111.23|4109.73|4112.73|4111.23|4111.23|4109.73|2424
1624629300000|2021-06-25 13:55:00|4110.73|4109.23|4108.23|4106.73|4110.73|4109.23|4106.23|4104.73|6642
1624629600000|2021-06-25 14:00:00|4107.73|4106.23|4111.73|4110.23|4112.23|4110.73|4107.73|4106.23|3288
1624629900000|2021-06-25 14:05:00|4111.93|4110.43|4111.73|4110.23|4112.23|4110.73|4110.73|4109.23|3343
1624630200000|2021-06-25 14:10:00|4112|4110.5|4111|4109.5|4113|4111.5|4109.5|4108|6000
1624630500000|2021-06-25 14:15:00|4110|4108.5|4114|4112.5|4114|4112.5|4109|4107.5|5725
1624630800000|2021-06-25 14:20:00|4113.5|4112|4113|4111.5|4114|4112.5|4111.5|4110|1900
1624631100000|2021-06-25 14:25:00|4113.2|4111.7|4114|4112.5|4114.5|4113|4113|4111.5|1754
1624631400000|2021-06-25 14:30:00|4114.5|4113|4114|4112.5|4115|4113.5|4113.5|4112|1734
1624631700000|2021-06-25 14:35:00|4113.5|4112|4117|4115.5|4117|4115.5|4113.5|4112|4169
1624632000000|2021-06-25 14:40:00|4116.5|4115|4116|4114.5|4117.5|4116|4115.5|4114|5808
1624632300000|2021-06-25 14:45:00|4115.5|4114|4119|4117.5|4119|4117.5|4115|4113.5|8958
1624632600000|2021-06-25 14:50:00|4118.5|4117|4118|4116.5|4119|4117.5|4118|4116.5|6431
1624632900000|2021-06-25 14:55:00|4117.5|4116|4118|4116.5|4118.5|4117|4117.5|4116|5539
1624633200000|2021-06-25 15:00:00|4117.5|4116|4119|4117.5|4119|4117.5|4117|4115.5|5182
1624633500000|2021-06-25 15:05:00|4118.5|4117|4119|4117.5|4120|4118.5|4118|4116.5|7375
1624633800000|2021-06-25 15:10:00|4119.5|4118|4120|4118.5|4120|4118.5|4119|4117.5|2669
1624634100000|2021-06-25 15:15:00|4120.5|4119|4120.5|4119|4121|4119.5|4120|4118.5|3905
1624634400000|2021-06-25 15:20:00|4121|4119.5|4122|4120.5|4122.5|4121|4121|4119.5|5887
1624634700000|2021-06-25 15:25:00|4122.5|4121|4122.5|4121|4124.5|4123|4122|4120.5|16347
1624635000000|2021-06-25 15:30:00|4123|4121.5|4122.5|4121|4123.5|4122|4120.5|4119|32796
1624635300000|2021-06-25 15:35:00|4122|4120.5|4122.5|4121|4123.5|4122|4121.5|4120|11624
1624635600000|2021-06-25 15:40:00|4122|4120.5|4120.5|4119|4122|4120.5|4120.5|4119|6848
1624635900000|2021-06-25 15:45:00|4121|4119.5|4121|4119.5|4121.5|4120|4120.5|4119|1945
1624636200000|2021-06-25 15:50:00|4121.2|4119.7|4122|4120.5|4122|4120.5|4121|4119.5|3436
1624636500000|2021-06-25 15:55:00|4121.5|4120|4121|4119.5|4122|4120.5|4121|4119.5|2135
1624636800000|2021-06-25 16:00:00|4120.5|4119|4121|4119.5|4121|4119.5|4120|4118.5|3034
1624637100000|2021-06-25 16:05:00|4121.5|4120|4121|4119.5|4121.5|4120|4120.5|4119|1112
1624637400000|2021-06-25 16:10:00|4120.5|4119|4121|4119.5|4121|4119.5|4120|4118.5|1359
1624637700000|2021-06-25 16:15:00|4121.2|4119.7|4121.5|4120|4122.2|4120.7|4121|4119.5|1537
1624638000000|2021-06-25 16:20:00|4121.7|4120.2|4121|4119.5|4122|4120.5|4121|4119.5|254
1624638300000|2021-06-25 16:25:00|4120.5|4119|4118|4116.5|4120.5|4119|4117.5|4116|2861
1624638600000|2021-06-25 16:30:00|4118.5|4117|4119.5|4118|4120|4118.5|4118.5|4117|644
1624638900000|2021-06-25 16:35:00|4119|4117.5|4119.5|4118|4119.5|4118|4119|4117.5|279
1624639200000|2021-06-25 16:40:00|4120|4118.5|4120|4118.5|4120|4118.5|4120|4118.5|261
1624639500000|2021-06-25 16:45:00|4119.7|4118.2|4119.5|4118|4119.7|4118.2|4119.5|4118|227
1624639800000|2021-06-25 16:50:00|4119.7|4118.2|4120|4118.5|4120|4118.5|4119.7|4118.2|119
1624640100000|2021-06-25 16:55:00|4120.5|4119|4120.5|4119|4120.5|4119|4120.5|4119|153
1624640400000|2021-06-25 17:00:00|4120|4118.5|4119|4117.5|4120.5|4119|4119|4117.5|526
1624640700000|2021-06-25 17:05:00|4119.2|4117.7|4119.5|4118|4120|4118.5|4119.2|4117.7|362
1624641000000|2021-06-25 17:10:00|4119|4117.5|4119|4117.5|4119.5|4118|4119|4117.5|152
1624641300000|2021-06-25 17:15:00|4119.2|4117.7|4120.5|4119|4120.5|4119|4119|4117.5|535
1624641600000|2021-06-25 17:20:00|4121|4119.5|4121|4119.5|4121.5|4120|4121|4119.5|519
1624641900000|2021-06-25 17:25:00|4120.7|4119.2|4120.5|4119|4121|4119.5|4120.5|4119|366
1624642200000|2021-06-25 17:30:00|4120|4118.5|4118.5|4117|4120|4118.5|4118.5|4117|757
1624642500000|2021-06-25 17:35:00|4118|4116.5|4118.5|4117|4119|4117.5|4118|4116.5|1075
1624642800000|2021-06-25 17:40:00|4119|4117.5|4119.5|4118|4119.5|4118|4119|4117.5|328
1624643100000|2021-06-25 17:45:00|4119.2|4117.7|4119|4117.5|4119.5|4118|4119|4117.5|210
1624643400000|2021-06-25 17:50:00|4118.7|4117.2|4119.5|4118|4119.5|4118|4118.7|4117.2|157
1624643700000|2021-06-25 17:55:00|4119.7|4118.2|4119.2|4117.7|4120|4118.5|4119|4117.5|634
1624644000000|2021-06-25 18:00:00|4119.5|4118|4119.5|4118|4119.5|4118|4118.7|4117.2|228
1624644300000|2021-06-25 18:05:00|4119.7|4118.2|4120|4118.5|4120|4118.5|4119.5|4118|173
1624644600000|2021-06-25 18:10:00|4120.2|4118.7|4120.5|4119|4120.5|4119|4120|4118.5|38
1624644900000|2021-06-25 18:15:00|4120|4118.5|4120.5|4119|4120.5|4119|4120|4118.5|227
1624645200000|2021-06-25 18:20:00|4120.7|4119.2|4120.5|4119|4120.7|4119.2|4120|4118.5|285
1624645500000|2021-06-25 18:25:00|4120.2|4118.7|4120.5|4119|4120.5|4119|4120.2|4118.7|47
1624645800000|2021-06-25 18:30:00|4121|4119.5|4121|4119.5|4121|4119.5|4121|4119.5|192
1624646100000|2021-06-25 18:35:00|4120.5|4119|4121|4119.5|4121|4119.5|4120.5|4119|217
1624646400000|2021-06-25 18:40:00|4120.7|4119.2|4121.5|4120|4121.5|4120|4120.5|4119|209
1624646700000|2021-06-25 18:45:00|4121|4119.5|4121|4119.5|4121.5|4120|4121|4119.5|184
1624647000000|2021-06-25 18:50:00|4121.2|4119.7|4121.5|4120|4121.5|4120|4120.7|4119.2|410
1624647300000|2021-06-25 18:55:00|4121.2|4119.7|4121.5|4120|4121.5|4120|4121|4119.5|335
1624647600000|2021-06-25 19:00:00|4122|4120.5|4121.7|4120.2|4122|4120.5|4121.5|4120|494
1624647900000|2021-06-25 19:05:00|4122|4120.5|4122|4120.5|4122.5|4121|4121|4119.5|1152
1624648200000|2021-06-25 19:10:00|4121.5|4120|4122|4120.5|4122|4120.5|4121.5|4120|394
1624648500000|2021-06-25 19:15:00|4122.2|4120.7|4122|4120.5|4122.5|4121|4122|4120.5|515
1624648800000|2021-06-25 19:20:00|4122.2|4120.7|4122|4120.5|4122.2|4120.7|4121.5|4120|384
1624649100000|2021-06-25 19:25:00|4121.7|4120.2|4121.5|4120|4122|4120.5|4121.5|4120|291
1624649400000|2021-06-25 19:30:00|4121|4119.5|4121|4119.5|4121.5|4120|4121|4119.5|348
1624649700000|2021-06-25 19:35:00|4121.5|4120|4123|4121.5|4123|4121.5|4121|4119.5|480
1624650000000|2021-06-25 19:40:00|4123.5|4122|4123|4121.5|4125|4123.5|4123|4121.5|1243
1624650300000|2021-06-25 19:45:00|4123.5|4122|4122.5|4121|4123.5|4122|4122|4120.5|1002
1624650600000|2021-06-25 19:50:00|4122.7|4121.2|4122.5|4121|4124.5|4123|4122|4120.5|2210
1624650900000|2021-06-25 19:55:00|4121.5|4120|4122|4120.5|4124.5|4123|4121|4119.5|3418
1624651200000|2021-06-25 20:00:00|4122.45|4119.45|4123.95|4120.95|4125.05|4122.05|4122.45|4119.45|4
1624651500000|2021-06-25 20:05:00|4123.75|4120.75|4122.05|4119.05|4123.75|4120.75|4122.05|4119.05|0
1624651800000|2021-06-25 20:10:00|4121.85|4118.85|4123.15|4120.15|4123.75|4120.75|4121.65|4118.65|0
1624652100000|2021-06-25 20:15:00|4123.05|4120.05|4122.85|4119.85|4123.55|4120.55|4122.55|4119.55|0
1624652400000|2021-06-25 20:20:00|4122.75|4119.75|4122.95|4119.95|4123.35|4120.35|4122.75|4119.75|0
1624652700000|2021-06-25 20:25:00|4123.05|4120.05|4123.15|4120.15|4123.35|4120.35|4123.05|4120.05|0
1624653000000|2021-06-25 20:30:00|4123.25|4120.25|4125.15|4122.15|4125.45|4122.45|4123.25|4120.25|0
1624653300000|2021-06-25 20:35:00|4125.45|4122.45|4124.75|4121.75|4125.45|4122.45|4124.55|4121.55|0
1624653600000|2021-06-25 20:40:00|4124.55|4121.55|4125.15|4122.15|4125.45|4122.45|4124.55|4121.55|0
1624653900000|2021-06-25 20:45:00|4125.45|4122.45|4125.45|4122.45|4125.65|4122.65|4124.95|4121.95|0
1624654200000|2021-06-25 20:50:00|4125.65|4122.65|4125.65|4122.65|4126.05|4123.05|4125.15|4122.15|0
1624654500000|2021-06-25 20:55:00|4125.85|4122.85|4125.85|4122.85|4126.05|4123.05|4125.65|4122.65|0
1624831200000|2021-06-27 22:00:00|4126.95|4123.95|4126.75|4123.75|4127.65|4124.65|4126.35|4123.35|0
1624831500000|2021-06-27 22:05:00|4126.95|4123.95|4127.15|4124.15|4127.35|4124.35|4126.35|4123.35|0
1624831800000|2021-06-27 22:10:00|4127.35|4124.35|4125.15|4122.15|4127.65|4124.65|4124.95|4121.95|0
1624832100000|2021-06-27 22:15:00|4125.35|4122.35|4125.65|4122.65|4126.05|4123.05|4125.35|4122.35|0
1624832400000|2021-06-27 22:20:00|4125.85|4122.85|4126.25|4123.25|4126.65|4123.65|4125.85|4122.85|0
1624832700000|2021-06-27 22:25:00|4126.45|4123.45|4126.65|4123.65|4127.35|4124.35|4126.25|4123.25|0
1624833000000|2021-06-27 22:30:00|4126.75|4123.75|4126.65|4123.65|4126.95|4123.95|4126.25|4123.25|0
1624833300000|2021-06-27 22:35:00|4126.45|4123.45|4125.35|4122.35|4126.45|4123.45|4125.35|4122.35|0
1624833600000|2021-06-27 22:40:00|4125.45|4122.45|4125.15|4122.15|4125.85|4122.85|4124.95|4121.95|0
1624833900000|2021-06-27 22:45:00|4124.95|4121.95|4125.35|4122.35|4125.65|4122.65|4124.95|4121.95|0
1624834200000|2021-06-27 22:50:00|4125.25|4122.25|4126.25|4123.25|4126.45|4123.45|4125.15|4122.15|0
1624834500000|2021-06-27 22:55:00|4126.45|4123.45|4126.25|4123.25|4126.45|4123.45|4126.25|4123.25|0
1624834800000|2021-06-27 23:00:00|4126.45|4123.45|4125.85|4122.85|4126.45|4123.45|4125.75|4122.75|0
1624835100000|2021-06-27 23:05:00|4126.25|4123.25|4126.05|4123.05|4126.25|4123.25|4126.05|4123.05|0
1624835400000|2021-06-27 23:10:00|4125.85|4122.85|4126.65|4123.65|4126.65|4123.65|4125.85|4122.85|0
1624835700000|2021-06-27 23:15:00|4126.55|4123.55|4126.25|4123.25|4126.65|4123.65|4126.25|4123.25|0
1624836000000|2021-06-27 23:20:00|4126.35|4123.35|4126.45|4123.45|4126.45|4123.45|4126.25|4123.25|0
1624836300000|2021-06-27 23:25:00|4126.35|4123.35|4126.05|4123.05|4126.45|4123.45|4126.05|4123.05|0
1624836600000|2021-06-27 23:30:00|4126.25|4123.25|4125.65|4122.65|4126.25|4123.25|4125.35|4122.35|0
1624836900000|2021-06-27 23:35:00|4125.45|4122.45|4124.75|4121.75|4125.65|4122.65|4124.35|4121.35|0
1624837200000|2021-06-27 23:40:00|4124.85|4121.85|4125.15|4122.15|4125.35|4122.35|4124.85|4121.85|0
1624837500000|2021-06-27 23:45:00|4125.35|4122.35|4125.65|4122.65|4125.85|4122.85|4125.15|4122.15|0
1624837800000|2021-06-27 23:50:00|4125.75|4122.75|4125.65|4122.65|4126.25|4123.25|4125.45|4122.45|0
1624838100000|2021-06-27 23:55:00|4125.75|4122.75|4126.05|4123.05|4126.25|4123.25|4125.75|4122.75|0
1624838400000|2021-06-28 00:00:00|4126.15|4123.15|4124.55|4121.55|4126.45|4123.45|4124.35|4121.35|0
1624838700000|2021-06-28 00:05:00|4124.35|4121.35|4124.55|4121.55|4124.75|4121.75|4124.35|4121.35|0
1624839000000|2021-06-28 00:10:00|4124.65|4121.65|4124.05|4121.05|4124.75|4121.75|4123.85|4120.85|0
1624839300000|2021-06-28 00:15:00|4123.95|4120.95|4120.75|4118.75|4124.25|4122.25|4119.95|4117.95|824
1624839600000|2021-06-28 00:20:00|4120.25|4118.25|4119.45|4117.45|4120.75|4118.75|4119.25|4117.25|119
1624839900000|2021-06-28 00:25:00|4119.25|4117.25|4119.75|4117.75|4120.25|4118.25|4119.25|4117.25|80
1624840200000|2021-06-28 00:30:00|4119.25|4117.25|4120.25|4118.25|4120.25|4118.25|4118.95|4116.95|69
1624840500000|2021-06-28 00:35:00|4120.75|4118.75|4121.75|4119.75|4122.25|4120.25|4120.45|4118.45|150
1624840800000|2021-06-28 00:40:00|4121.45|4119.45|4118.95|4116.95|4121.45|4119.45|4118.75|4116.75|54
1624841100000|2021-06-28 00:45:00|4118.75|4116.75|4118.75|4116.75|4119.25|4117.25|4117.95|4115.95|540
1624841400000|2021-06-28 00:50:00|4118.45|4116.45|4119.75|4117.75|4119.75|4117.75|4117.95|4115.95|247
1624841700000|2021-06-28 00:55:00|4119.45|4117.45|4119.75|4117.75|4120.25|4118.25|4119.25|4117.25|92
1624842000000|2021-06-28 01:00:00|4119.45|4117.45|4118.75|4116.75|4119.75|4117.75|4118.25|4116.25|248
1624842300000|2021-06-28 01:05:00|4118.45|4116.45|4118.75|4116.75|4119.25|4117.25|4118.25|4116.25|50
1624842600000|2021-06-28 01:10:00|4118.95|4116.95|4118.95|4116.95|4119.25|4117.25|4118.45|4116.45|62
1624842900000|2021-06-28 01:15:00|4119.25|4117.25|4118.45|4116.45|4119.25|4117.25|4118.25|4116.25|37
1624843200000|2021-06-28 01:20:00|4118.75|4116.75|4118.45|4116.45|4119.75|4117.75|4118.25|4116.25|68
1624843500000|2021-06-28 01:25:00|4118.25|4116.25|4118.45|4116.45|4119.25|4117.25|4118.25|4116.25|93
1624843800000|2021-06-28 01:30:00|4118.75|4116.75|4118.75|4116.75|4118.75|4116.75|4118.25|4116.25|23
1624844100000|2021-06-28 01:35:00|4119.25|4117.25|4118.95|4116.95|4119.75|4117.75|4118.75|4116.75|104
1624844400000|2021-06-28 01:40:00|4119.25|4117.25|4120.75|4118.75|4120.75|4118.75|4119.25|4117.25|78
1624844700000|2021-06-28 01:45:00|4120.25|4118.25|4121.25|4119.25|4121.75|4119.75|4120.25|4118.25|452
1624845000000|2021-06-28 01:50:00|4120.75|4118.75|4121.75|4119.75|4122.25|4120.25|4120.75|4118.75|264
1624845300000|2021-06-28 01:55:00|4121.95|4119.95|4121.75|4119.75|4122.25|4120.25|4120.95|4118.95|429
1624845600000|2021-06-28 02:00:00|4121.25|4119.25|4120.75|4118.75|4121.75|4119.75|4120.75|4118.75|130
1624845900000|2021-06-28 02:05:00|4120.95|4118.95|4120.25|4118.25|4121.25|4119.25|4120.25|4118.25|40
1624846200000|2021-06-28 02:10:00|4120.45|4118.45|4120.25|4118.25|4121.25|4119.25|4120.25|4118.25|89
1624846500000|2021-06-28 02:15:00|4119.75|4117.75|4120.25|4118.25|4120.75|4118.75|4119.75|4117.75|48
1624846800000|2021-06-28 02:20:00|4119.95|4117.95|4120.45|4118.45|4120.75|4118.75|4119.75|4117.75|20
1624847100000|2021-06-28 02:25:00|4120.75|4118.75|4120.25|4118.25|4120.75|4118.75|4119.75|4117.75|23
1624847400000|2021-06-28 02:30:00|4119.95|4117.95|4121.75|4119.75|4121.75|4119.75|4119.75|4117.75|75
1624847700000|2021-06-28 02:35:00|4121.25|4119.25|4121.25|4119.25|4121.75|4119.75|4121.25|4119.25|98
1624848000000|2021-06-28 02:40:00|4121.45|4119.45|4120.95|4118.95|4121.75|4119.75|4120.75|4118.75|32
1624848300000|2021-06-28 02:45:00|4121.25|4119.25|4121.75|4119.75|4122.25|4120.25|4120.75|4118.75|34
1624848600000|2021-06-28 02:50:00|4121.95|4119.95|4122.25|4120.25|4122.25|4120.25|4121.75|4119.75|17
1624848900000|2021-06-28 02:55:00|4121.95|4119.95|4121.75|4119.75|4122.75|4120.75|4121.75|4119.75|33
1624849200000|2021-06-28 03:00:00|4122.25|4120.25|4122.25|4120.25|4122.25|4120.25|4121.75|4119.75|65
1624849500000|2021-06-28 03:05:00|4121.95|4119.95|4122.75|4120.75|4122.75|4120.75|4121.75|4119.75|33
1624849800000|2021-06-28 03:10:00|4122.45|4120.45|4122.25|4120.25|4122.75|4120.75|4121.95|4119.95|17
1624850100000|2021-06-28 03:15:00|4121.95|4119.95|4121.75|4119.75|4122.25|4120.25|4121.75|4119.75|18
1624850400000|2021-06-28 03:20:00|4121.95|4119.95|4121.75|4119.75|4122.25|4120.25|4121.75|4119.75|28
1624850700000|2021-06-28 03:25:00|4121.95|4119.95|4121.25|4119.25|4122.25|4120.25|4121.25|4119.25|24
1624851000000|2021-06-28 03:30:00|4120.75|4118.75|4121.25|4119.25|4121.25|4119.25|4120.75|4118.75|76
1624851300000|2021-06-28 03:35:00|4121.45|4119.45|4122.25|4120.25|4122.25|4120.25|4121.45|4119.45|93
1624851600000|2021-06-28 03:40:00|4121.95|4119.95|4122.75|4120.75|4122.75|4120.75|4121.95|4119.95|118
1624851900000|2021-06-28 03:45:00|4122.95|4120.95|4121.25|4119.25|4122.95|4120.95|4120.75|4118.75|386
1624852200000|2021-06-28 03:50:00|4120.75|4118.75|4120.75|4118.75|4120.95|4118.95|4119.75|4117.75|329
1624852500000|2021-06-28 03:55:00|4121.25|4119.25|4120.75|4118.75|4121.25|4119.25|4120.75|4118.75|16
1624852800000|2021-06-28 04:00:00|4120.95|4118.95|4120.95|4118.95|4121.25|4119.25|4120.75|4118.75|24
1624853100000|2021-06-28 04:05:00|4120.75|4118.75|4120.95|4118.95|4121.25|4119.25|4120.75|4118.75|17
1624853400000|2021-06-28 04:10:00|4120.75|4118.75|4121.25|4119.25|4121.45|4119.45|4120.75|4118.75|9
1624853700000|2021-06-28 04:15:00|4121.45|4119.45|4121.25|4119.25|4121.75|4119.75|4121.25|4119.25|13
1624854000000|2021-06-28 04:20:00|4121.45|4119.45|4121.25|4119.25|4121.75|4119.75|4121.25|4119.25|12
1624854300000|2021-06-28 04:25:00|4120.95|4118.95|4120.45|4118.45|4121.25|4119.25|4119.75|4117.75|127
1624854600000|2021-06-28 04:30:00|4120.75|4118.75|4120.25|4118.25|4120.75|4118.75|4120.25|4118.25|39
1624854900000|2021-06-28 04:35:00|4120.45|4118.45|4120.25|4118.25|4120.75|4118.75|4120.25|4118.25|18
1624855200000|2021-06-28 04:40:00|4120.75|4118.75|4120.45|4118.45|4120.75|4118.75|4120.25|4118.25|29
1624855500000|2021-06-28 04:45:00|4120.75|4118.75|4120.75|4118.75|4121.25|4119.25|4120.25|4118.25|107
1624855800000|2021-06-28 04:50:00|4120.95|4118.95|4121.45|4119.45|4121.75|4119.75|4120.95|4118.95|16
1624856100000|2021-06-28 04:55:00|4121.25|4119.25|4121.45|4119.45|4121.75|4119.75|4121.25|4119.25|39
1624856400000|2021-06-28 05:00:00|4121.75|4119.75|4121.75|4119.75|4122.25|4120.25|4121.75|4119.75|53
1624856700000|2021-06-28 05:05:00|4121.95|4119.95|4121.25|4119.25|4121.95|4119.95|4121.25|4119.25|20
1624857000000|2021-06-28 05:10:00|4121.45|4119.45|4120.75|4118.75|4121.75|4119.75|4120.25|4118.25|16
1624857300000|2021-06-28 05:15:00|4120.95|4118.95|4122.25|4120.25|4122.25|4120.25|4120.75|4118.75|94
1624857600000|2021-06-28 05:20:00|4122.45|4120.45|4123.45|4121.45|4123.75|4121.75|4122.25|4120.25|541
1624857900000|2021-06-28 05:25:00|4123.25|4121.25|4123.75|4121.75|4123.75|4121.75|4122.75|4120.75|273
1624858200000|2021-06-28 05:30:00|4123.45|4121.45|4123.25|4121.25|4124.25|4122.25|4122.45|4120.45|377
1624858500000|2021-06-28 05:35:00|4123.45|4121.45|4122.75|4120.75|4123.75|4121.75|4122.75|4120.75|154
1624858800000|2021-06-28 05:40:00|4123.25|4121.25|4123.45|4121.45|4123.75|4121.75|4122.75|4120.75|330
1624859100000|2021-06-28 05:45:00|4123.25|4121.25|4122.25|4120.25|4123.75|4121.75|4122.25|4120.25|196
1624859400000|2021-06-28 05:50:00|4122.75|4120.75|4122.75|4120.75|4122.75|4120.75|4121.45|4119.45|172
1624859700000|2021-06-28 05:55:00|4122.95|4120.95|4123.75|4121.75|4123.75|4121.75|4122.95|4120.95|170
1624860000000|2021-06-28 06:00:00|4123.5|4122|4121.5|4120|4123.5|4122|4120.5|4119|777
1624860300000|2021-06-28 06:05:00|4121|4119.5|4120.5|4119|4122|4120.5|4120.5|4119|543
1624860600000|2021-06-28 06:10:00|4121|4119.5|4121.5|4120|4122|4120.5|4120|4118.5|459
1624860900000|2021-06-28 06:15:00|4121.7|4120.2|4119.5|4118|4122|4120.5|4119.5|4118|558
1624861200000|2021-06-28 06:20:00|4119.7|4118.2|4119.5|4118|4120|4118.5|4119|4117.5|628
1624861500000|2021-06-28 06:25:00|4119.2|4117.7|4118|4116.5|4119.2|4117.7|4117.5|4116|421
1624861800000|2021-06-28 06:30:00|4118.5|4117|4116.5|4115|4118.5|4117|4116.5|4115|494
1624862100000|2021-06-28 06:35:00|4117|4115.5|4118.5|4117|4118.5|4117|4116.5|4115|692
1624862400000|2021-06-28 06:40:00|4118|4116.5|4118|4116.5|4118.5|4117|4117.5|4116|774
1624862700000|2021-06-28 06:45:00|4118.2|4116.7|4116.5|4115|4118.2|4116.7|4116|4114.5|992
1624863000000|2021-06-28 06:50:00|4117|4115.5|4115.5|4114|4117.5|4116|4115.5|4114|565
1624863300000|2021-06-28 06:55:00|4116|4114.5|4115.7|4114.2|4116.5|4115|4115.5|4114|883
1624863600000|2021-06-28 07:00:00|4115.5|4114|4112|4110.5|4115.5|4114|4109.5|4108|9659
1624863900000|2021-06-28 07:05:00|4111.5|4110|4121.5|4120|4122|4120.5|4111.5|4110|8057
1624864200000|2021-06-28 07:10:00|4121|4119.5|4122.7|4121.2|4124|4122.5|4120.5|4119|5146
1624864500000|2021-06-28 07:15:00|4122.5|4121|4124.2|4122.7|4126.5|4125|4122.5|4121|4347
1624864800000|2021-06-28 07:20:00|4124|4122.5|4126.7|4125.2|4127.5|4126|4123.5|4122|3787
1624865100000|2021-06-28 07:25:00|4126.5|4125|4124.5|4123|4127.5|4126|4124.5|4123|4384
1624865400000|2021-06-28 07:30:00|4125|4123.5|4124|4122.5|4125.7|4124.2|4123|4121.5|2376
1624865700000|2021-06-28 07:35:00|4124.5|4123|4120|4118.5|4124.5|4123|4119.5|4118|3134
1624866000000|2021-06-28 07:40:00|4119.21|4117.71|4115.21|4113.71|4119.21|4117.71|4114.71|4113.21|7379
1624866300000|2021-06-28 07:45:00|4114.71|4113.21|4114.21|4112.71|4117.21|4115.71|4114.21|4112.71|3923
1624866600000|2021-06-28 07:50:00|4113.71|4112.21|4111.91|4110.41|4115.21|4113.71|4110.71|4109.21|4473
1624866900000|2021-06-28 07:55:00|4111.71|4110.21|4111.71|4110.21|4112.71|4111.21|4110.71|4109.21|2288
1624867200000|2021-06-28 08:00:00|4111.21|4109.71|4111.41|4109.91|4114.21|4112.71|4109.21|4107.71|5007
1624867500000|2021-06-28 08:05:00|4111.21|4109.71|4107.21|4105.71|4111.71|4110.21|4106.21|4104.71|10057
1624867800000|2021-06-28 08:10:00|4106.91|4105.41|4108.21|4106.71|4109.71|4108.21|4104.71|4103.21|5321
1624868100000|2021-06-28 08:15:00|4108.71|4107.21|4105.21|4103.71|4109.21|4107.71|4105.21|4103.71|3167
1624868400000|2021-06-28 08:20:00|4105.71|4104.21|4101.21|4099.71|4105.71|4104.21|4098.91|4097.41|7193
1624868700000|2021-06-28 08:25:00|4100.71|4099.21|4099.71|4098.21|4103.21|4101.71|4099.71|4098.21|3703
1624869000000|2021-06-28 08:30:00|4100.21|4098.71|4105.71|4104.21|4105.71|4104.21|4099.21|4097.71|4825
1624869300000|2021-06-28 08:35:00|4105.21|4103.71|4102.41|4100.91|4105.21|4103.71|4101.21|4099.71|3422
1624869600000|2021-06-28 08:40:00|4102.21|4100.71|4101.71|4100.21|4103.71|4102.21|4100.91|4099.41|2068
1624869900000|2021-06-28 08:45:00|4101.21|4099.71|4102.71|4101.21|4103.41|4101.91|4100.71|4099.21|2121
1624870200000|2021-06-28 08:50:00|4102.91|4101.41|4103.91|4102.41|4104.71|4103.21|4101.71|4100.21|2172
1624870500000|2021-06-28 08:55:00|4104.21|4102.71|4106.71|4105.21|4107.21|4105.71|4103.71|4102.21|2855
1624870800000|2021-06-28 09:00:00|4106.21|4104.71|4106.21|4104.71|4107.91|4106.41|4104.71|4103.21|2444
1624871100000|2021-06-28 09:05:00|4106.41|4104.91|4104.21|4102.71|4106.71|4105.21|4103.71|4102.21|4014
1624871400000|2021-06-28 09:10:00|4103.91|4102.41|4106.71|4105.21|4106.71|4105.21|4103.21|4101.71|2346
1624871700000|2021-06-28 09:15:00|4106.41|4104.91|4106.21|4104.71|4106.41|4104.91|4103.71|4102.21|760
1624872000000|2021-06-28 09:20:00|4106.71|4105.21|4107.41|4105.91|4108.71|4107.21|4105.71|4104.21|2525
1624872300000|2021-06-28 09:25:00|4107.71|4106.21|4106.21|4104.71|4107.71|4106.21|4105.71|4104.21|928
1624872600000|2021-06-28 09:30:00|4105.91|4104.41|4106.21|4104.71|4106.71|4105.21|4104.71|4103.21|1566
1624872900000|2021-06-28 09:35:00|4106.41|4104.91|4105.21|4103.71|4106.41|4104.91|4103.71|4102.21|3853
1624873200000|2021-06-28 09:40:00|4104.71|4103.21|4107.71|4106.21|4107.91|4106.41|4104.71|4103.21|1633
1624873500000|2021-06-28 09:45:00|4107.21|4105.71|4105.21|4103.71|4108.21|4106.71|4104.71|4103.21|2643
1624873800000|2021-06-28 09:50:00|4104.91|4103.41|4103.71|4102.21|4105.71|4104.21|4103.71|4102.21|1765
1624874100000|2021-06-28 09:55:00|4103.91|4102.41|4106.91|4105.41|4107.21|4105.71|4103.71|4102.21|1366
1624874400000|2021-06-28 10:00:00|4106.71|4105.21|4106.21|4104.71|4107.21|4105.71|4106.21|4104.71|2870
1624874700000|2021-06-28 10:05:00|4105.71|4104.21|4104.21|4102.71|4106.21|4104.71|4103.71|4102.21|2570
1624875000000|2021-06-28 10:10:00|4104.71|4103.21|4101.21|4099.71|4105.21|4103.71|4100.71|4099.21|1916
1624875300000|2021-06-28 10:15:00|4100.91|4099.41|4095.71|4094.21|4101.21|4099.71|4095.21|4093.71|4556
1624875600000|2021-06-28 10:20:00|4095.21|4093.71|4095.71|4094.21|4096.21|4094.71|4093.21|4091.71|4491
1624875900000|2021-06-28 10:25:00|4095.21|4093.71|4097.91|4096.41|4098.21|4096.71|4094.91|4093.41|2473
1624876200000|2021-06-28 10:30:00|4097.71|4096.21|4097.21|4095.71|4097.71|4096.21|4094.71|4093.21|2365
1624876500000|2021-06-28 10:35:00|4096.91|4095.41|4097.71|4096.21|4097.71|4096.21|4095.71|4094.21|1370
1624876800000|2021-06-28 10:40:00|4097.41|4095.91|4100.41|4098.91|4100.71|4099.21|4097.21|4095.71|2955
1624877100000|2021-06-28 10:45:00|4100.21|4098.71|4102.21|4100.71|4103.71|4102.21|4100.21|4098.71|2932
1624877400000|2021-06-28 10:50:00|4102.71|4101.21|4103.21|4101.71|4103.21|4101.71|4101.71|4100.21|842
1624877700000|2021-06-28 10:55:00|4102.71|4101.21|4103.91|4102.41|4104.21|4102.71|4102.21|4100.71|1003
1624878000000|2021-06-28 11:00:00|4104.21|4102.71|4103.71|4102.21|4104.21|4102.71|4102.21|4100.71|5490
1624878300000|2021-06-28 11:05:00|4103.41|4101.91|4103.71|4102.21|4105.21|4103.71|4103.21|4101.71|3443
1624878600000|2021-06-28 11:10:00|4103.21|4101.71|4104.21|4102.71|4104.71|4103.21|4102.91|4101.41|3413
1624878900000|2021-06-28 11:15:00|4104.71|4103.21|4106.21|4104.71|4106.71|4105.21|4103.71|4102.21|2831
1624879200000|2021-06-28 11:20:00|4106.41|4104.91|4109.71|4108.21|4111.71|4110.21|4105.71|4104.21|5594
1624879500000|2021-06-28 11:25:00|4109.91|4108.41|4109.21|4107.71|4109.91|4108.41|4108.41|4106.91|3533
1624879800000|2021-06-28 11:30:00|4109.41|4107.91|4112.21|4110.71|4113.21|4111.71|4108.71|4107.21|3651
1624880100000|2021-06-28 11:35:00|4112.71|4111.21|4115.71|4114.21|4116.21|4114.71|4112.71|4111.21|6832
1624880400000|2021-06-28 11:40:00|4115.49|4113.99|4113.49|4111.99|4116.99|4115.49|4113.49|4111.99|5231
1624880700000|2021-06-28 11:45:00|4113.99|4112.49|4116.99|4115.49|4117.49|4115.99|4113.99|4112.49|4383
1624881000000|2021-06-28 11:50:00|4117.19|4115.69|4116.69|4115.19|4117.49|4115.99|4115.19|4113.69|2874
1624881300000|2021-06-28 11:55:00|4116.49|4114.99|4115.49|4113.99|4117.49|4115.99|4113.99|4112.49|2651
1624881600000|2021-06-28 12:00:00|4115.69|4114.19|4113.49|4111.99|4115.99|4114.49|4112.99|4111.49|9065
1624881900000|2021-06-28 12:05:00|4112.99|4111.49|4111.19|4109.69|4113.49|4111.99|4110.99|4109.49|5452
1624882200000|2021-06-28 12:10:00|4111.49|4109.99|4113.49|4111.99|4113.49|4111.99|4110.99|4109.49|2126
1624882500000|2021-06-28 12:15:00|4113.69|4112.19|4112.49|4110.99|4115.49|4113.99|4112.49|4110.99|1754
1624882800000|2021-06-28 12:20:00|4112.99|4111.49|4114.99|4113.49|4114.99|4113.49|4112.49|4110.99|1951
1624883100000|2021-06-28 12:25:00|4114.49|4112.99|4116.99|4115.49|4116.99|4115.49|4113.49|4111.99|2632
1624883400000|2021-06-28 12:30:00|4116.49|4114.99|4114.99|4113.49|4117.19|4115.69|4114.99|4113.49|3187
1624883700000|2021-06-28 12:35:00|4114.69|4113.19|4115.99|4114.49|4116.69|4115.19|4114.49|4112.99|1213
1624884000000|2021-06-28 12:40:00|4115.69|4114.19|4114.99|4113.49|4115.99|4114.49|4114.49|4112.99|1163
1624884300000|2021-06-28 12:45:00|4115.19|4113.69|4115.49|4113.99|4116.49|4114.99|4114.99|4113.49|1567
1624884600000|2021-06-28 12:50:00|4115.19|4113.69|4114.99|4113.49|4115.49|4113.99|4114.49|4112.99|1499
1624884900000|2021-06-28 12:55:00|4115.19|4113.69|4116.49|4114.99|4117.69|4116.19|4114.99|4113.49|3801
1624885200000|2021-06-28 13:00:00|4116.99|4115.49|4117.49|4115.99|4118.99|4117.49|4115.99|4114.49|2718
1624885500000|2021-06-28 13:05:00|4116.99|4115.49|4116.49|4114.99|4118.49|4116.99|4116.49|4114.99|5002
1624885800000|2021-06-28 13:10:00|4116.99|4115.49|4116.49|4114.99|4117.49|4115.99|4115.99|4114.49|2300
1624886100000|2021-06-28 13:15:00|4116.99|4115.49|4116.99|4115.49|4117.49|4115.99|4116.49|4114.99|699
1624886400000|2021-06-28 13:20:00|4117.49|4115.99|4116.49|4114.99|4117.49|4115.99|4115.99|4114.49|753
1624886700000|2021-06-28 13:25:00|4116.99|4115.49|4116.99|4115.49|4117.49|4115.99|4116.49|4114.99|1364
1624887000000|2021-06-28 13:30:00|4117.49|4115.99|4114.99|4113.49|4118.49|4116.99|4113.99|4112.49|5165
1624887300000|2021-06-28 13:35:00|4115.19|4113.69|4112.99|4111.49|4115.99|4114.49|4111.99|4110.49|3780
1624887600000|2021-06-28 13:40:00|4112.49|4110.99|4110.99|4109.49|4112.99|4111.49|4108.49|4106.99|5649
1624887900000|2021-06-28 13:45:00|4111.49|4109.99|4107.49|4105.99|4111.49|4109.99|4106.49|4104.99|4144
1624888200000|2021-06-28 13:50:00|4106.99|4105.49|4108.99|4107.49|4109.19|4107.69|4105.99|4104.49|3237
1624888500000|2021-06-28 13:55:00|4109.49|4107.99|4107.99|4106.49|4109.69|4108.19|4106.49|4104.99|2039
1624888800000|2021-06-28 14:00:00|4107.49|4105.99|4106.99|4105.49|4108.99|4107.49|4105.49|4103.99|3458
1624889100000|2021-06-28 14:05:00|4106.49|4104.99|4105.49|4103.99|4107.49|4105.99|4105.49|4103.99|4478
1624889400000|2021-06-28 14:10:00|4106.11|4104.61|4105.11|4103.61|4106.61|4105.11|4103.61|4102.11|2423
1624889700000|2021-06-28 14:15:00|4104.61|4103.11|4103.61|4102.11|4105.11|4103.61|4103.11|4101.61|2574
1624890000000|2021-06-28 14:20:00|4103.11|4101.61|4097.61|4096.11|4103.61|4102.11|4095.61|4094.11|11161
1624890300000|2021-06-28 14:25:00|4097.11|4095.61|4099.11|4097.61|4100.61|4099.11|4097.11|4095.61|3734
1624890600000|2021-06-28 14:30:00|4098.61|4097.11|4098.31|4096.81|4099.61|4098.11|4096.61|4095.11|12745
1624890900000|2021-06-28 14:35:00|4098.11|4096.61|4097.11|4095.61|4098.61|4097.11|4096.11|4094.61|4926
1624891200000|2021-06-28 14:40:00|4096.61|4095.11|4096.11|4094.61|4097.11|4095.61|4095.61|4094.11|4018
1624891500000|2021-06-28 14:45:00|4095.61|4094.11|4096.11|4094.61|4096.11|4094.61|4093.61|4092.11|4019
1624891800000|2021-06-28 14:50:00|4096.61|4095.11|4099.11|4097.61|4099.61|4098.11|4096.11|4094.61|5099
1624892100000|2021-06-28 14:55:00|4098.61|4097.11|4097.61|4096.11|4099.61|4098.11|4097.61|4096.11|5346
1624892400000|2021-06-28 15:00:00|4097.11|4095.61|4095.61|4094.11|4097.61|4096.11|4094.61|4093.11|5947
1624892700000|2021-06-28 15:05:00|4096.11|4094.61|4098.61|4097.11|4099.11|4097.61|4095.61|4094.11|3635
1624893000000|2021-06-28 15:10:00|4098.11|4096.61|4099.11|4097.61|4099.31|4097.81|4098.11|4096.61|2638
1624893300000|2021-06-28 15:15:00|4098.61|4097.11|4092.61|4091.11|4099.11|4097.61|4091.11|4089.61|10145
1624893600000|2021-06-28 15:20:00|4093.11|4091.61|4092.11|4090.61|4093.61|4092.11|4092.11|4090.61|7089
1624893900000|2021-06-28 15:25:00|4092.61|4091.11|4089.11|4087.61|4093.11|4091.61|4088.61|4087.11|17045
1624894200000|2021-06-28 15:30:00|4088.81|4087.31|4089.61|4088.11|4090.11|4088.61|4087.11|4085.61|28061
1624894500000|2021-06-28 15:35:00|4089.11|4087.61|4091.61|4090.11|4092.61|4091.11|4088.11|4086.61|15576
1624894800000|2021-06-28 15:40:00|4091.31|4089.81|4091.61|4090.11|4092.11|4090.61|4090.11|4088.61|7795
1624895100000|2021-06-28 15:45:00|4092.11|4090.61|4092.61|4091.11|4092.61|4091.11|4091.61|4090.11|5369
1624895400000|2021-06-28 15:50:00|4092.31|4090.81|4093.61|4092.11|4093.61|4092.11|4092.11|4090.61|1691
1624895700000|2021-06-28 15:55:00|4093.81|4092.31|4095.11|4093.61|4095.61|4094.11|4093.81|4092.31|2559
1624896000000|2021-06-28 16:00:00|4094.61|4093.11|4096.61|4095.11|4096.61|4095.11|4094.61|4093.11|3135
1624896300000|2021-06-28 16:05:00|4096.11|4094.61|4096.11|4094.61|4096.61|4095.11|4095.61|4094.11|1808
1624896600000|2021-06-28 16:10:00|4096.61|4095.11|4095.61|4094.11|4097.11|4095.61|4095.11|4093.61|1852
1624896900000|2021-06-28 16:15:00|4095.11|4093.61|4095.61|4094.11|4096.61|4095.11|4094.61|4093.11|5546
1624897200000|2021-06-28 16:20:00|4095.11|4093.61|4095.31|4093.81|4095.31|4093.81|4094.11|4092.61|1527
1624897500000|2021-06-28 16:25:00|4095.61|4094.11|4094.61|4093.11|4095.61|4094.11|4094.11|4092.61|2038
1624897800000|2021-06-28 16:30:00|4094.31|4092.81|4095.11|4093.61|4095.11|4093.61|4094.11|4092.61|1440
1624898100000|2021-06-28 16:35:00|4095.31|4093.81|4094.61|4093.11|4095.61|4094.11|4094.61|4093.11|883
1624898400000|2021-06-28 16:40:00|4094.11|4092.61|4094.61|4093.11|4094.61|4093.11|4094.11|4092.61|471
1624898700000|2021-06-28 16:45:00|4094.11|4092.61|4095.11|4093.61|4095.11|4093.61|4094.11|4092.61|372
1624899000000|2021-06-28 16:50:00|4094.61|4093.11|4094.31|4092.81|4095.11|4093.61|4094.11|4092.61|485
1624899300000|2021-06-28 16:55:00|4094.11|4092.61|4094.11|4092.61|4095.11|4093.61|4094.11|4092.61|401
1624899600000|2021-06-28 17:00:00|4094.31|4092.81|4093.61|4092.11|4094.61|4093.11|4093.11|4091.61|723
1624899900000|2021-06-28 17:05:00|4094.11|4092.61|4093.11|4091.61|4094.11|4092.61|4093.11|4091.61|717
1624900200000|2021-06-28 17:10:00|4092.61|4091.11|4091.61|4090.11|4092.61|4091.11|4091.11|4089.61|1461
1624900500000|2021-06-28 17:15:00|4091.81|4090.31|4093.11|4091.61|4093.11|4091.61|4091.81|4090.31|397
1624900800000|2021-06-28 17:20:00|4093.61|4092.11|4093.11|4091.61|4094.81|4093.31|4093.11|4091.61|1067
1624901100000|2021-06-28 17:25:00|4093.61|4092.11|4091.61|4090.11|4093.61|4092.11|4091.61|4090.11|383
1624901400000|2021-06-28 17:30:00|4092.11|4090.61|4092.61|4091.11|4093.11|4091.61|4092.11|4090.61|466
1624901700000|2021-06-28 17:35:00|4093.11|4091.61|4094.11|4092.61|4094.61|4093.11|4092.81|4091.31|775
1624902000000|2021-06-28 17:40:00|4094.61|4093.11|4094.61|4093.11|4095.11|4093.61|4094.11|4092.61|181
1624902300000|2021-06-28 17:45:00|4094.81|4093.31|4096.11|4094.61|4096.31|4094.81|4094.81|4093.31|407
1624902600000|2021-06-28 17:50:00|4096.31|4094.81|4096.61|4095.11|4096.61|4095.11|4096.11|4094.61|332
1624902900000|2021-06-28 17:55:00|4096.11|4094.61|4097.11|4095.61|4097.61|4096.11|4096.11|4094.61|771
1624903200000|2021-06-28 18:00:00|4096.61|4095.11|4098.11|4096.61|4099.11|4097.61|4096.61|4095.11|410
1624903500000|2021-06-28 18:05:00|4097.61|4096.11|4098.31|4096.81|4098.61|4097.11|4097.61|4096.11|165
1624903800000|2021-06-28 18:10:00|4098.11|4096.61|4099.11|4097.61|4099.11|4097.61|4098.11|4096.61|371
1624904100000|2021-06-28 18:15:00|4099.31|4097.81|4099.31|4097.81|4099.61|4098.11|4099.11|4097.61|300
1624904400000|2021-06-28 18:20:00|4099.61|4098.11|4099.11|4097.61|4099.61|4098.11|4098.61|4097.11|613
1624904700000|2021-06-28 18:25:00|4098.61|4097.11|4098.61|4097.11|4098.61|4097.11|4098.11|4096.61|235
1624905000000|2021-06-28 18:30:00|4098.31|4096.81|4098.61|4097.11|4098.81|4097.31|4098.31|4096.81|168
1624905300000|2021-06-28 18:35:00|4098.11|4096.61|4098.61|4097.11|4099.11|4097.61|4098.11|4096.61|397
1624905600000|2021-06-28 18:40:00|4099.11|4097.61|4099.11|4097.61|4099.61|4098.11|4098.61|4097.11|248
1624905900000|2021-06-28 18:45:00|4098.81|4097.31|4098.61|4097.11|4099.11|4097.61|4098.61|4097.11|56
1624906200000|2021-06-28 18:50:00|4099.11|4097.61|4099.11|4097.61|4099.61|4098.11|4098.81|4097.31|273
1624906500000|2021-06-28 18:55:00|4099.61|4098.11|4099.61|4098.11|4100.11|4098.61|4099.11|4097.61|112
1624906800000|2021-06-28 19:00:00|4099.81|4098.31|4099.61|4098.11|4100.11|4098.61|4099.11|4097.61|450
1624907100000|2021-06-28 19:05:00|4099.11|4097.61|4097.81|4096.31|4099.61|4098.11|4097.61|4096.11|512
1624907400000|2021-06-28 19:10:00|4098.11|4096.61|4097.11|4095.61|4098.11|4096.61|4096.31|4094.81|589
1624907700000|2021-06-28 19:15:00|4096.81|4095.31|4097.11|4095.61|4097.11|4095.61|4096.61|4095.11|290
1624908000000|2021-06-28 19:20:00|4096.61|4095.11|4096.61|4095.11|4097.11|4095.61|4096.11|4094.61|539
1624908300000|2021-06-28 19:25:00|4096.81|4095.31|4097.11|4095.61|4098.11|4096.61|4096.61|4095.11|276
1624908600000|2021-06-28 19:30:00|4097.61|4096.11|4097.61|4096.11|4097.61|4096.11|4097.11|4095.61|496
1624908900000|2021-06-28 19:35:00|4097.31|4095.81|4097.61|4096.11|4098.11|4096.61|4097.11|4095.61|141
1624909200000|2021-06-28 19:40:00|4098.11|4096.61|4098.61|4097.11|4098.61|4097.11|4098.11|4096.61|440
1624909500000|2021-06-28 19:45:00|4098.11|4096.61|4097.61|4096.11|4098.11|4096.61|4097.11|4095.61|405
1624909800000|2021-06-28 19:50:00|4098.11|4096.61|4098.61|4097.11|4099.11|4097.61|4097.61|4096.11|1216
1624910100000|2021-06-28 19:55:00|4098.11|4096.61|4098.11|4096.61|4098.61|4097.11|4096.11|4094.61|2851
1624910400000|2021-06-28 20:00:00|4098.86|4095.86|4097.76|4094.76|4098.86|4095.86|4097.56|4094.56|147
1624910700000|2021-06-28 20:05:00|4097.56|4094.56|4098.16|4095.16|4098.16|4095.16|4097.26|4094.26|0
1624911000000|2021-06-28 20:10:00|4098.36|4095.36|4098.66|4095.66|4098.96|4095.96|4098.16|4095.16|0
1624911300000|2021-06-28 20:15:00|4098.96|4095.96|4098.66|4095.66|4099.16|4096.16|4098.46|4095.46|0
1624911600000|2021-06-28 20:20:00|4098.96|4095.96|4099.16|4096.16|4099.16|4096.16|4098.66|4095.66|0
1624911900000|2021-06-28 20:25:00|4098.96|4095.96|4098.66|4095.66|4099.16|4096.16|4098.66|4095.66|0
1624912200000|2021-06-28 20:30:00|4098.96|4095.96|4099.16|4096.16|4099.36|4096.36|4098.66|4095.66|0
1624912500000|2021-06-28 20:35:00|4099.36|4096.36|4099.96|4096.96|4099.96|4096.96|4099.36|4096.36|0
1624912800000|2021-06-28 20:40:00|4099.76|4096.76|4099.76|4096.76|4099.96|4096.96|4099.36|4096.36|0
1624913100000|2021-06-28 20:45:00|4099.96|4096.96|4099.16|4096.16|4099.96|4096.96|4099.16|4096.16|0
1624913400000|2021-06-28 20:50:00|4099.36|4096.36|4099.16|4096.16|4099.36|4096.36|4098.46|4095.46|0
1624913700000|2021-06-28 20:55:00|4098.96|4095.96|4099.46|4096.46|4099.76|4096.76|4098.96|4095.96|0
1624914000000|2021-06-28 21:00:00|4099.56|4096.56|4099.46|4096.46|4099.56|4096.56|4099.46|4096.46|0
1624914300000|2021-06-28 21:05:00|4099.36|4096.36|4099.36|4096.36|4099.46|4096.46|4099.36|4096.36|0
1624914600000|2021-06-28 21:10:00|4099.46|4096.46|4099.56|4096.56|4099.76|4096.76|4099.46|4096.46|0
1624914900000|2021-06-28 21:15:00|4099.66|4096.66|4099.56|4096.56|4099.66|4096.66|4099.56|4096.56|0
1624915500000|2021-06-28 21:25:00|4099.66|4096.66|4099.66|4096.66|4099.66|4096.66|4099.66|4096.66|0
1624915800000|2021-06-28 21:30:00|4099.56|4096.56|4099.66|4096.66|4099.66|4096.66|4099.56|4096.56|0
1624916100000|2021-06-28 21:35:00|4099.56|4096.56|4099.66|4096.66|4099.66|4096.66|4099.56|4096.56|0
1624916400000|2021-06-28 21:40:00|4099.76|4096.76|4099.76|4096.76|4099.86|4096.86|4099.76|4096.76|0
1624916700000|2021-06-28 21:45:00|4099.56|4096.56|4099.56|4096.56|4099.56|4096.56|4099.46|4096.46|0
1624917300000|2021-06-28 21:55:00|4099.46|4096.46|4099.56|4096.56|4099.56|4096.56|4099.46|4096.46|0
1624917600000|2021-06-28 22:00:00|4098.96|4095.96|4096.86|4093.86|4098.96|4095.96|4096.26|4093.26|0
1624917900000|2021-06-28 22:05:00|4096.96|4093.96|4096.26|4093.26|4097.06|4094.06|4096.26|4093.26|0
1624918200000|2021-06-28 22:10:00|4096.46|4093.46|4096.66|4093.66|4096.86|4093.86|4096.26|4093.26|0
1624918500000|2021-06-28 22:15:00|4096.86|4093.86|4096.86|4093.86|4096.86|4093.86|4096.66|4093.66|0
1624918800000|2021-06-28 22:20:00|4096.96|4093.96|4096.46|4093.46|4097.06|4094.06|4096.46|4093.46|0
1624919100000|2021-06-28 22:25:00|4096.36|4093.36|4096.46|4093.46|4096.66|4093.66|4096.36|4093.36|0
1624919400000|2021-06-28 22:30:00|4096.36|4093.36|4096.66|4093.66|4096.66|4093.66|4096.26|4093.26|0
1624919700000|2021-06-28 22:35:00|4097.06|4094.06|4096.66|4093.66|4097.06|4094.06|4096.66|4093.66|0
1624920000000|2021-06-28 22:40:00|4096.76|4093.76|4096.86|4093.86|4096.86|4093.86|4096.76|4093.76|0
1624920300000|2021-06-28 22:45:00|4096.96|4093.96|4096.66|4093.66|4097.06|4094.06|4096.66|4093.66|0
1624920600000|2021-06-28 22:50:00|4096.56|4093.56|4096.26|4093.26|4096.66|4093.66|4096.26|4093.26|0
1624920900000|2021-06-28 22:55:00|4096.36|4093.36|4096.46|4093.46|4096.46|4093.46|4096.16|4093.16|0
1624921200000|2021-06-28 23:00:00|4096.66|4093.66|4096.56|4093.56|4096.66|4093.66|4096.06|4093.06|0
1624921500000|2021-06-28 23:05:00|4096.46|4093.46|4096.26|4093.26|4096.46|4093.46|4096.06|4093.06|0
1624921800000|2021-06-28 23:10:00|4096.46|4093.46|4096.66|4093.66|4096.86|4093.86|4096.46|4093.46|0
1624922100000|2021-06-28 23:15:00|4096.56|4093.56|4097.06|4094.06|4097.06|4094.06|4096.46|4093.46|0
1624922400000|2021-06-28 23:20:00|4096.86|4093.86|4097.06|4094.06|4097.26|4094.26|4096.86|4093.86|0
1624922700000|2021-06-28 23:25:00|4096.86|4093.86|4096.46|4093.46|4097.06|4094.06|4096.46|4093.46|0
1624923000000|2021-06-28 23:30:00|4096.36|4093.36|4096.46|4093.46|4096.66|4093.66|4096.06|4093.06|0
1624923300000|2021-06-28 23:35:00|4096.36|4093.36|4096.06|4093.06|4096.36|4093.36|4096.06|4093.06|0
1624923600000|2021-06-28 23:40:00|4096.16|4093.16|4096.06|4093.06|4096.46|4093.46|4095.76|4092.76|0
1624923900000|2021-06-28 23:45:00|4095.76|4092.76|4096.46|4093.46|4096.46|4093.46|4095.56|4092.56|0
1624924200000|2021-06-28 23:50:00|4096.26|4093.26|4096.06|4093.06|4096.46|4093.46|4095.76|4092.76|0
1624924500000|2021-06-28 23:55:00|4095.76|4092.76|4096.26|4093.26|4096.26|4093.26|4095.66|4092.66|0
1624924800000|2021-06-29 00:00:00|4096.06|4093.06|4094.06|4091.06|4096.26|4093.26|4093.66|4090.66|0
1624925100000|2021-06-29 00:05:00|4093.96|4090.96|4094.26|4091.26|4094.96|4091.96|4093.66|4090.66|0
1624925400000|2021-06-29 00:10:00|4094.36|4091.36|4094.96|4091.96|4094.96|4091.96|4094.26|4091.26|0
1624925700000|2021-06-29 00:15:00|4094.86|4091.86|4094.06|4092.06|4094.86|4092.36|4091.36|4089.36|562
1624926000000|2021-06-29 00:20:00|4093.86|4091.86|4093.86|4091.86|4094.86|4092.86|4093.86|4091.86|165
1624926300000|2021-06-29 00:25:00|4093.36|4091.36|4094.36|4092.36|4094.36|4092.36|4092.86|4090.86|119
1624926600000|2021-06-29 00:30:00|4093.86|4091.86|4096.06|4094.06|4096.36|4094.36|4093.36|4091.36|245
1624926900000|2021-06-29 00:35:00|4096.36|4094.36|4094.56|4092.56|4096.36|4094.36|4094.36|4092.36|101
1624927200000|2021-06-29 00:40:00|4094.36|4092.36|4094.56|4092.56|4094.86|4092.86|4093.86|4091.86|124
1624927500000|2021-06-29 00:45:00|4094.36|4092.36|4093.36|4091.36|4095.36|4093.36|4093.36|4091.36|117
1624927800000|2021-06-29 00:50:00|4093.56|4091.56|4094.06|4092.06|4094.36|4092.36|4092.56|4090.56|249
1624928100000|2021-06-29 00:55:00|4094.36|4092.36|4093.56|4091.56|4094.36|4092.36|4092.36|4090.36|158
1624928400000|2021-06-29 01:00:00|4093.36|4091.36|4093.06|4091.06|4093.36|4091.36|4092.36|4090.36|65
1624928700000|2021-06-29 01:05:00|4092.86|4090.86|4092.36|4090.36|4093.56|4091.56|4092.36|4090.36|15
1624929000000|2021-06-29 01:10:00|4091.86|4089.86|4090.86|4088.86|4092.06|4090.06|4090.86|4088.86|183
1624929300000|2021-06-29 01:15:00|4091.06|4089.06|4093.06|4091.06|4093.56|4091.56|4090.36|4088.36|347
1624929600000|2021-06-29 01:20:00|4092.86|4090.86|4092.56|4090.56|4093.36|4091.36|4091.86|4089.86|110
1624929900000|2021-06-29 01:25:00|4092.36|4090.36|4093.06|4091.06|4093.86|4091.86|4092.36|4090.36|31
1624930200000|2021-06-29 01:30:00|4092.86|4090.86|4091.36|4089.36|4092.86|4090.86|4091.36|4089.36|163
1624930500000|2021-06-29 01:35:00|4091.56|4089.56|4091.36|4089.36|4091.56|4089.56|4090.36|4088.36|117
1624930800000|2021-06-29 01:40:00|4091.06|4089.06|4092.06|4090.06|4092.56|4090.56|4090.86|4088.86|86
1624931100000|2021-06-29 01:45:00|4091.86|4089.86|4089.56|4087.56|4092.36|4090.36|4089.36|4087.36|134
1624931400000|2021-06-29 01:50:00|4089.36|4087.36|4090.56|4088.56|4090.86|4088.86|4088.86|4086.86|88
1624931700000|2021-06-29 01:55:00|4090.36|4088.36|4090.36|4088.36|4090.36|4088.36|4089.36|4087.36|79
1624932000000|2021-06-29 02:00:00|4089.86|4087.86|4089.86|4087.86|4090.86|4088.86|4089.36|4087.36|428
1624932300000|2021-06-29 02:05:00|4090.36|4088.36|4090.36|4088.36|4091.36|4089.36|4089.56|4087.56|524
1624932600000|2021-06-29 02:10:00|4090.56|4088.56|4090.86|4088.86|4090.86|4088.86|4089.86|4087.86|353
1624932900000|2021-06-29 02:15:00|4090.36|4088.36|4090.36|4088.36|4090.36|4088.36|4089.86|4087.86|175
1624933200000|2021-06-29 02:20:00|4089.86|4087.86|4090.86|4088.86|4090.86|4088.86|4089.86|4087.86|161
1624933500000|2021-06-29 02:25:00|4090.56|4088.56|4089.86|4087.86|4090.86|4088.86|4089.86|4087.86|66
1624933800000|2021-06-29 02:30:00|4089.36|4087.36|4089.86|4087.86|4091.86|4089.86|4089.36|4087.36|223
1624934100000|2021-06-29 02:35:00|4090.36|4088.36|4090.36|4088.36|4090.36|4088.36|4089.86|4087.86|47
1624934400000|2021-06-29 02:40:00|4089.86|4087.86|4090.36|4088.36|4091.36|4089.36|4089.36|4087.36|75
1624934700000|2021-06-29 02:45:00|4090.86|4088.86|4091.56|4089.56|4091.56|4089.56|4090.36|4088.36|63
1624935000000|2021-06-29 02:50:00|4091.36|4089.36|4091.36|4089.36|4091.56|4089.56|4091.36|4089.36|19
1624935300000|2021-06-29 02:55:00|4090.86|4088.86|4091.36|4089.36|4091.86|4089.86|4090.86|4088.86|88
1624935600000|2021-06-29 03:00:00|4091.56|4089.56|4091.36|4089.36|4091.86|4089.86|4090.86|4088.86|286
1624935900000|2021-06-29 03:05:00|4091.06|4089.06|4090.36|4088.36|4091.36|4089.36|4089.86|4087.86|174
1624936200000|2021-06-29 03:10:00|4090.06|4088.06|4091.06|4089.06|4091.06|4089.06|4089.86|4087.86|22
1624936500000|2021-06-29 03:15:00|4090.86|4088.86|4091.36|4089.36|4091.36|4089.36|4090.86|4088.86|44
1624936800000|2021-06-29 03:20:00|4091.86|4089.86|4090.86|4088.86|4091.86|4089.86|4090.36|4088.36|127
1624937100000|2021-06-29 03:25:00|4091.06|4089.06|4090.86|4088.86|4091.06|4089.06|4090.36|4088.36|75
1624937400000|2021-06-29 03:30:00|4091.06|4089.06|4091.36|4089.36|4091.86|4089.86|4090.36|4088.36|64
1624937700000|2021-06-29 03:35:00|4091.06|4089.06|4089.36|4087.36|4091.36|4089.36|4089.36|4087.36|116
1624938000000|2021-06-29 03:40:00|4089.56|4087.56|4089.56|4087.56|4089.86|4087.86|4089.36|4087.36|46
1624938300000|2021-06-29 03:45:00|4089.86|4087.86|4091.06|4089.06|4091.36|4089.36|4089.36|4087.36|254
1624938600000|2021-06-29 03:50:00|4091.36|4089.36|4089.86|4087.86|4091.36|4089.36|4089.86|4087.86|255
1624938900000|2021-06-29 03:55:00|4089.36|4087.36|4090.56|4088.56|4090.86|4088.86|4089.36|4087.36|163
1624939200000|2021-06-29 04:00:00|4090.86|4088.86|4092.06|4090.06|4092.06|4090.06|4089.86|4087.86|351
1624939500000|2021-06-29 04:05:00|4091.86|4089.86|4092.86|4090.86|4092.86|4090.86|4091.56|4089.56|123
1624939800000|2021-06-29 04:10:00|4092.56|4090.56|4092.56|4090.56|4092.86|4090.86|4092.06|4090.06|522
1624940100000|2021-06-29 04:15:00|4092.36|4090.36|4095.06|4093.06|4095.36|4093.36|4092.36|4090.36|243
1624940400000|2021-06-29 04:20:00|4094.86|4092.86|4093.36|4091.36|4095.06|4093.06|4093.36|4091.36|153
1624940700000|2021-06-29 04:25:00|4093.56|4091.56|4092.86|4090.86|4093.56|4091.56|4092.86|4090.86|95
1624941000000|2021-06-29 04:30:00|4092.36|4090.36|4091.86|4089.86|4092.56|4090.56|4091.86|4089.86|99
1624941300000|2021-06-29 04:35:00|4091.36|4089.36|4092.36|4090.36|4092.36|4090.36|4091.36|4089.36|331
1624941600000|2021-06-29 04:40:00|4092.86|4090.86|4092.86|4090.86|4093.06|4091.06|4091.86|4089.86|242
1624941900000|2021-06-29 04:45:00|4092.56|4090.56|4093.06|4091.06|4093.86|4091.86|4092.56|4090.56|218
1624942200000|2021-06-29 04:50:00|4093.36|4091.36|4093.36|4091.36|4093.56|4091.56|4093.06|4091.06|71
1624942500000|2021-06-29 04:55:00|4092.86|4090.86|4092.86|4090.86|4092.86|4090.86|4092.36|4090.36|83
1624942800000|2021-06-29 05:00:00|4093.06|4091.06|4093.36|4091.36|4093.86|4091.86|4092.86|4090.86|62
1624943100000|2021-06-29 05:05:00|4093.56|4091.56|4092.86|4090.86|4093.86|4091.86|4092.36|4090.36|73
1624943400000|2021-06-29 05:10:00|4093.36|4091.36|4093.56|4091.56|4094.56|4092.56|4092.86|4090.86|206
1624943700000|2021-06-29 05:15:00|4093.86|4091.86|4093.86|4091.86|4094.56|4092.56|4093.36|4091.36|32
1624944000000|2021-06-29 05:20:00|4093.06|4091.06|4094.86|4092.86|4094.86|4092.86|4092.56|4090.56|272
1624944300000|2021-06-29 05:25:00|4094.56|4092.56|4094.56|4092.56|4095.36|4093.36|4094.36|4092.36|233
1624944600000|2021-06-29 05:30:00|4094.86|4092.86|4096.06|4094.06|4097.36|4095.36|4094.36|4092.36|201
1624944900000|2021-06-29 05:35:00|4096.36|4094.36|4096.56|4094.56|4096.86|4094.86|4095.36|4093.36|56
1624945200000|2021-06-29 05:40:00|4096.86|4094.86|4096.36|4094.36|4097.36|4095.36|4096.36|4094.36|138
1624945500000|2021-06-29 05:45:00|4096.56|4094.56|4094.86|4092.86|4097.36|4095.36|4094.86|4092.86|370
1624945800000|2021-06-29 05:50:00|4095.36|4093.36|4095.36|4093.36|4095.86|4093.86|4094.36|4092.36|295
1624946100000|2021-06-29 05:55:00|4095.86|4093.86|4095.86|4093.86|4096.36|4094.36|4095.36|4093.36|226
1624946400000|2021-06-29 06:00:00|4095.61|4094.11|4093.61|4092.11|4095.61|4094.11|4092.31|4090.81|980
1624946700000|2021-06-29 06:05:00|4094.11|4092.61|4094.61|4093.11|4095.11|4093.61|4094.11|4092.61|645
1624947000000|2021-06-29 06:10:00|4094.31|4092.81|4093.11|4091.61|4096.61|4095.11|4093.11|4091.61|813
1624947300000|2021-06-29 06:15:00|4093.61|4092.11|4094.81|4093.31|4095.11|4093.61|4092.31|4090.81|744
1624947600000|2021-06-29 06:20:00|4094.61|4093.11|4095.11|4093.61|4095.11|4093.61|4094.11|4092.61|407
1624947900000|2021-06-29 06:25:00|4096.11|4094.61|4097.11|4095.61|4097.11|4095.61|4096.11|4094.61|609
1624948200000|2021-06-29 06:30:00|4097.31|4095.81|4096.61|4095.11|4097.61|4096.11|4096.31|4094.81|648
1624948500000|2021-06-29 06:35:00|4097.11|4095.61|4096.61|4095.11|4097.61|4096.11|4096.61|4095.11|744
1624948800000|2021-06-29 06:40:00|4096.31|4094.81|4095.11|4093.61|4096.31|4094.81|4095.11|4093.61|471
1624949100000|2021-06-29 06:45:00|4095.61|4094.11|4094.61|4093.11|4096.11|4094.61|4094.61|4093.11|364
1624949400000|2021-06-29 06:50:00|4095.11|4093.61|4094.11|4092.61|4095.61|4094.11|4094.11|4092.61|477
1624949700000|2021-06-29 06:55:00|4093.61|4092.11|4089.61|4088.11|4093.61|4092.11|4089.11|4087.61|2486
1624950000000|2021-06-29 07:00:00|4090.61|4089.11|4104.61|4103.11|4104.61|4103.11|4090.61|4089.11|10520
1624950300000|2021-06-29 07:05:00|4104.11|4102.61|4111.81|4110.31|4113.61|4112.11|4104.11|4102.61|14358
1624950600000|2021-06-29 07:10:00|4111.61|4110.11|4109.61|4108.11|4113.11|4111.61|4108.11|4106.61|7276
1624950900000|2021-06-29 07:15:00|4110.61|4109.11|4108.11|4106.61|4113.11|4111.61|4108.11|4106.61|3881
1624951200000|2021-06-29 07:20:00|4108.61|4107.11|4111.11|4109.61|4114.61|4113.11|4108.61|4107.11|5496
1624951500000|2021-06-29 07:25:00|4110.61|4109.11|4106.61|4105.11|4111.81|4110.31|4106.61|4105.11|3779
1624951800000|2021-06-29 07:30:00|4107.11|4105.61|4107.11|4105.61|4111.11|4109.61|4105.61|4104.11|4804
1624952100000|2021-06-29 07:35:00|4107.31|4105.81|4106.11|4104.61|4108.31|4106.81|4104.11|4102.61|3931
1624952400000|2021-06-29 07:40:00|4106.08|4104.58|4106.58|4105.08|4107.08|4105.58|4104.58|4103.08|2381
1624952700000|2021-06-29 07:45:00|4106.78|4105.28|4106.78|4105.28|4108.58|4107.08|4106.08|4104.58|2952
1624953000000|2021-06-29 07:50:00|4106.58|4105.08|4106.08|4104.58|4107.08|4105.58|4105.08|4103.58|2462
1624953300000|2021-06-29 07:55:00|4106.58|4105.08|4108.58|4107.08|4108.58|4107.08|4106.08|4104.58|2113
1624953600000|2021-06-29 08:00:00|4109.08|4107.58|4107.08|4105.58|4110.08|4108.58|4106.08|4104.58|3804
1624953900000|2021-06-29 08:05:00|4108.08|4106.58|4109.78|4108.28|4110.58|4109.08|4107.58|4106.08|3367
1624954200000|2021-06-29 08:10:00|4110.08|4108.58|4109.58|4108.08|4112.08|4110.58|4109.58|4108.08|3692
1624954500000|2021-06-29 08:15:00|4109.78|4108.28|4108.58|4107.08|4110.58|4109.08|4107.08|4105.58|1851
1624954800000|2021-06-29 08:20:00|4109.08|4107.58|4108.58|4107.08|4112.08|4110.58|4108.08|4106.58|3534
1624955100000|2021-06-29 08:25:00|4108.28|4106.78|4104.58|4103.08|4108.58|4107.08|4104.58|4103.08|2624
1624955400000|2021-06-29 08:30:00|4104.08|4102.58|4104.58|4103.08|4107.08|4105.58|4104.08|4102.58|2194
1624955700000|2021-06-29 08:35:00|4105.08|4103.58|4103.08|4101.58|4105.58|4104.08|4102.08|4100.58|2761
1624956000000|2021-06-29 08:40:00|4102.78|4101.28|4101.58|4100.08|4103.58|4102.08|4100.58|4099.08|2237
1624956300000|2021-06-29 08:45:00|4101.08|4099.58|4103.08|4101.58|4103.08|4101.58|4100.58|4099.08|2895
1624956600000|2021-06-29 08:50:00|4102.78|4101.28|4102.08|4100.58|4103.58|4102.08|4101.08|4099.58|11286
1624956900000|2021-06-29 08:55:00|4102.28|4100.78|4102.08|4100.58|4103.08|4101.58|4100.58|4099.08|2690
1624957200000|2021-06-29 09:00:00|4102.58|4101.08|4103.58|4102.08|4104.28|4102.78|4101.58|4100.08|1500
1624957500000|2021-06-29 09:05:00|4104.08|4102.58|4105.08|4103.58|4106.08|4104.58|4104.08|4102.58|3243
1624957800000|2021-06-29 09:10:00|4105.28|4103.78|4105.58|4104.08|4106.58|4105.08|4101.58|4100.08|7262
1624958100000|2021-06-29 09:15:00|4105.08|4103.58|4107.08|4105.58|4107.08|4105.58|4104.08|4102.58|3511
1624958400000|2021-06-29 09:20:00|4107.58|4106.08|4108.58|4107.08|4109.58|4108.08|4106.58|4105.08|5547
1624958700000|2021-06-29 09:25:00|4109.08|4107.58|4106.58|4105.08|4110.58|4109.08|4106.58|4105.08|4853
1624959000000|2021-06-29 09:30:00|4107.08|4105.58|4108.58|4107.08|4108.58|4107.08|4107.08|4105.58|2481
1624959300000|2021-06-29 09:35:00|4109.08|4107.58|4106.58|4105.08|4109.58|4108.08|4106.08|4104.58|3923
1624959600000|2021-06-29 09:40:00|4107.08|4105.58|4107.58|4106.08|4108.58|4107.08|4105.58|4104.08|1549
1624959900000|2021-06-29 09:45:00|4108.08|4106.58|4108.08|4106.58|4110.58|4109.08|4107.58|4106.08|2278
1624960200000|2021-06-29 09:50:00|4107.58|4106.08|4107.08|4105.58|4109.08|4107.58|4106.28|4104.78|2255
1624960500000|2021-06-29 09:55:00|4107.58|4106.08|4109.08|4107.58|4110.08|4108.58|4107.08|4105.58|1790
1624960800000|2021-06-29 10:00:00|4109.58|4108.08|4109.58|4108.08|4111.08|4109.58|4109.08|4107.58|2659
1624961100000|2021-06-29 10:05:00|4109.28|4107.78|4106.08|4104.58|4110.08|4108.58|4106.08|4104.58|1661
1624961400000|2021-06-29 10:10:00|4106.28|4104.78|4109.08|4107.58|4109.08|4107.58|4106.08|4104.58|2594
1624961700000|2021-06-29 10:15:00|4108.58|4107.08|4112.08|4110.58|4112.58|4111.08|4108.58|4107.08|3295
1624962000000|2021-06-29 10:20:00|4111.58|4110.08|4108.08|4106.58|4113.08|4111.58|4107.78|4106.28|3063
1624962300000|2021-06-29 10:25:00|4107.78|4106.28|4110.58|4109.08|4111.08|4109.58|4107.58|4106.08|1732
1624962600000|2021-06-29 10:30:00|4111.08|4109.58|4110.78|4109.28|4112.08|4110.58|4110.58|4109.08|998
1624962900000|2021-06-29 10:35:00|4110.58|4109.08|4110.58|4109.08|4111.08|4109.58|4109.58|4108.08|1527
1624963200000|2021-06-29 10:40:00|4110.28|4108.78|4112.08|4110.58|4112.58|4111.08|4110.28|4108.78|3913
1624963500000|2021-06-29 10:45:00|4111.58|4110.08|4110.08|4108.58|4112.58|4111.08|4110.08|4108.58|953
1624963800000|2021-06-29 10:50:00|4109.58|4108.08|4111.08|4109.58|4111.58|4110.08|4109.58|4108.08|926
1624964100000|2021-06-29 10:55:00|4110.78|4109.28|4112.08|4110.58|4112.08|4110.58|4110.58|4109.08|2296
1624964400000|2021-06-29 11:00:00|4111.58|4110.08|4112.08|4110.58|4112.78|4111.28|4110.58|4109.08|1978
1624964700000|2021-06-29 11:05:00|4111.58|4110.08|4110.08|4108.58|4112.08|4110.58|4109.08|4107.58|2005
1624965000000|2021-06-29 11:10:00|4109.78|4108.28|4110.08|4108.58|4110.58|4109.08|4109.58|4108.08|1563
1624965300000|2021-06-29 11:15:00|4110.58|4109.08|4111.08|4109.58|4112.08|4110.58|4110.08|4108.58|1127
1624965600000|2021-06-29 11:20:00|4111.58|4110.08|4108.58|4107.08|4111.58|4110.08|4108.58|4107.08|616
1624965900000|2021-06-29 11:25:00|4108.78|4107.28|4108.58|4107.08|4109.08|4107.58|4108.08|4106.58|4903
1624966200000|2021-06-29 11:30:00|4108.28|4106.78|4106.58|4105.08|4108.58|4107.08|4106.08|4104.58|2010
1624966500000|2021-06-29 11:35:00|4107.08|4105.58|4109.08|4107.58|4109.58|4108.08|4105.78|4104.28|2479
1624966800000|2021-06-29 11:40:00|4109.16|4107.66|4106.66|4105.16|4109.16|4107.66|4106.16|4104.66|1349
1624967100000|2021-06-29 11:45:00|4106.16|4104.66|4107.66|4106.16|4107.66|4106.16|4105.66|4104.16|1797
1624967400000|2021-06-29 11:50:00|4107.86|4106.36|4107.66|4106.16|4109.16|4107.66|4107.16|4105.66|1734
1624967700000|2021-06-29 11:55:00|4107.86|4106.36|4109.66|4108.16|4109.66|4108.16|4107.66|4106.16|1024
1624968000000|2021-06-29 12:00:00|4109.16|4107.66|4110.16|4108.66|4111.16|4109.66|4108.66|4107.16|2100
1624968300000|2021-06-29 12:05:00|4110.66|4109.16|4113.66|4112.16|4114.16|4112.66|4110.16|4108.66|1208
1624968600000|2021-06-29 12:10:00|4114.16|4112.66|4116.16|4114.66|4116.16|4114.66|4113.66|4112.16|11329
1624968900000|2021-06-29 12:15:00|4116.66|4115.16|4118.16|4116.66|4118.66|4117.16|4115.66|4114.16|4512
1624969200000|2021-06-29 12:20:00|4117.66|4116.16|4118.66|4117.16|4120.16|4118.66|4117.66|4116.16|4360
1624969500000|2021-06-29 12:25:00|4119.16|4117.66|4118.66|4117.16|4120.66|4119.16|4117.66|4116.16|5861
1624969800000|2021-06-29 12:30:00|4117.66|4116.16|4119.16|4117.66|4120.16|4118.66|4117.66|4116.16|2588
1624970100000|2021-06-29 12:35:00|4119.66|4118.16|4119.66|4118.16|4120.66|4119.16|4118.16|4116.66|4502
1624970400000|2021-06-29 12:40:00|4119.86|4118.36|4120.16|4118.66|4120.66|4119.16|4118.66|4117.16|5351
1624970700000|2021-06-29 12:45:00|4120.66|4119.16|4122.16|4120.66|4122.16|4120.66|4119.66|4118.16|1722
1624971000000|2021-06-29 12:50:00|4122.36|4120.86|4122.16|4120.66|4122.66|4121.16|4121.16|4119.66|8123
1624971300000|2021-06-29 12:55:00|4122.66|4121.16|4122.66|4121.16|4124.16|4122.66|4122.66|4121.16|3232
1624971600000|2021-06-29 13:00:00|4123.16|4121.66|4122.66|4121.16|4124.16|4122.66|4122.66|4121.16|2883
1624971900000|2021-06-29 13:05:00|4122.36|4120.86|4119.66|4118.16|4122.66|4121.16|4119.66|4118.16|2073
1624972200000|2021-06-29 13:10:00|4120.16|4118.66|4121.86|4120.36|4123.16|4121.66|4119.66|4118.16|2408
1624972500000|2021-06-29 13:15:00|4122.16|4120.66|4123.16|4121.66|4123.66|4122.16|4122.16|4120.66|3324
1624972800000|2021-06-29 13:20:00|4122.66|4121.16|4124.16|4122.66|4124.16|4122.66|4122.66|4121.16|2532
1624973100000|2021-06-29 13:25:00|4123.66|4122.16|4122.66|4121.16|4124.16|4122.66|4122.66|4121.16|2413
1624973400000|2021-06-29 13:30:00|4123.16|4121.66|4123.66|4122.16|4125.66|4124.16|4122.66|4121.16|5939
1624973700000|2021-06-29 13:35:00|4123.36|4121.86|4121.16|4119.66|4123.66|4122.16|4120.86|4119.36|5508
1624974000000|2021-06-29 13:40:00|4121.66|4120.16|4118.66|4117.16|4121.66|4120.16|4118.16|4116.66|8060
1624974300000|2021-06-29 13:45:00|4118.86|4117.36|4120.16|4118.66|4121.16|4119.66|4118.66|4117.16|2766
1624974600000|2021-06-29 13:50:00|4119.66|4118.16|4119.66|4118.16|4121.66|4120.16|4118.66|4117.16|5680
1624974900000|2021-06-29 13:55:00|4120.16|4118.66|4119.66|4118.16|4120.66|4119.16|4118.16|4116.66|1858
1624975200000|2021-06-29 14:00:00|4120.16|4118.66|4119.66|4118.16|4122.16|4120.66|4117.66|4116.16|3128
1624975500000|2021-06-29 14:05:00|4119.86|4118.36|4116.86|4115.36|4120.66|4119.16|4116.86|4115.36|6373
1624975800000|2021-06-29 14:10:00|4116.74|4115.24|4114.54|4113.04|4117.54|4116.04|4114.54|4113.04|16134
1624976100000|2021-06-29 14:15:00|4115.04|4113.54|4116.04|4114.54|4116.54|4115.04|4114.54|4113.04|2425
1624976400000|2021-06-29 14:20:00|4115.74|4114.24|4115.54|4114.04|4117.04|4115.54|4114.54|4113.04|5506
1624976700000|2021-06-29 14:25:00|4116.04|4114.54|4118.04|4116.54|4118.04|4116.54|4115.54|4114.04|10000
1624977000000|2021-06-29 14:30:00|4117.74|4116.24|4117.24|4115.74|4119.04|4117.54|4117.04|4115.54|20970
1624977300000|2021-06-29 14:35:00|4117.54|4116.04|4115.54|4114.04|4118.54|4117.04|4115.04|4113.54|5555
1624977600000|2021-06-29 14:40:00|4115.04|4113.54|4114.04|4112.54|4116.54|4115.04|4114.04|4112.54|9895
1624977900000|2021-06-29 14:45:00|4114.54|4113.04|4114.54|4113.04|4114.54|4113.04|4113.04|4111.54|7308
1624978200000|2021-06-29 14:50:00|4114.04|4112.54|4115.04|4113.54|4115.54|4114.04|4114.04|4112.54|7209
1624978500000|2021-06-29 14:55:00|4114.54|4113.04|4111.04|4109.54|4114.54|4113.04|4111.04|4109.54|3569
1624978800000|2021-06-29 15:00:00|4111.24|4109.74|4109.04|4107.54|4111.54|4110.04|4109.04|4107.54|10903
1624979100000|2021-06-29 15:05:00|4108.54|4107.04|4108.54|4107.04|4109.54|4108.04|4107.54|4106.04|4606
1624979400000|2021-06-29 15:10:00|4108.04|4106.54|4108.54|4107.04|4109.04|4107.54|4107.54|4106.04|5320
1624979700000|2021-06-29 15:15:00|4108.24|4106.74|4108.54|4107.04|4110.04|4108.54|4107.54|4106.04|7582
1624980000000|2021-06-29 15:20:00|4109.04|4107.54|4109.04|4107.54|4109.54|4108.04|4107.54|4106.04|9878
1624980300000|2021-06-29 15:25:00|4108.54|4107.04|4110.04|4108.54|4111.04|4109.54|4108.54|4107.04|13830
1624980600000|2021-06-29 15:30:00|4110.54|4109.04|4108.54|4107.04|4110.54|4109.04|4108.54|4107.04|31307
1624980900000|2021-06-29 15:35:00|4108.04|4106.54|4107.04|4105.54|4108.54|4107.04|4106.54|4105.04|11935
1624981200000|2021-06-29 15:40:00|4107.24|4105.74|4106.04|4104.54|4107.54|4106.04|4105.54|4104.04|4231
1624981500000|2021-06-29 15:45:00|4106.54|4105.04|4106.54|4105.04|4108.04|4106.54|4106.54|4105.04|3852
1624981800000|2021-06-29 15:50:00|4106.24|4104.74|4106.04|4104.54|4106.54|4105.04|4105.54|4104.04|2334
1624982100000|2021-06-29 15:55:00|4106.54|4105.04|4107.74|4106.24|4108.04|4106.54|4106.54|4105.04|3879
1624982400000|2021-06-29 16:00:00|4107.54|4106.04|4107.04|4105.54|4107.54|4106.04|4106.04|4104.54|697
1624982700000|2021-06-29 16:05:00|4106.54|4105.04|4107.04|4105.54|4107.04|4105.54|4106.54|4105.04|329
1624983000000|2021-06-29 16:10:00|4107.24|4105.74|4107.04|4105.54|4107.54|4106.04|4106.54|4105.04|984
1624983300000|2021-06-29 16:15:00|4106.74|4105.24|4106.04|4104.54|4107.04|4105.54|4105.04|4103.54|5241
1624983600000|2021-06-29 16:20:00|4105.54|4104.04|4107.04|4105.54|4107.04|4105.54|4105.54|4104.04|934
1624983900000|2021-06-29 16:25:00|4106.54|4105.04|4107.04|4105.54|4107.04|4105.54|4106.04|4104.54|1499
1624984200000|2021-06-29 16:30:00|4106.54|4105.04|4105.54|4104.04|4106.54|4105.04|4105.54|4104.04|546
1624984500000|2021-06-29 16:35:00|4106.04|4104.54|4106.54|4105.04|4106.54|4105.04|4105.54|4104.04|872
1624984800000|2021-06-29 16:40:00|4106.74|4105.24|4106.54|4105.04|4107.04|4105.54|4106.24|4104.74|326
1624985100000|2021-06-29 16:45:00|4106.74|4105.24|4107.54|4106.04|4107.54|4106.04|4106.54|4105.04|510
1624985400000|2021-06-29 16:50:00|4107.04|4105.54|4108.54|4107.04|4108.54|4107.04|4107.04|4105.54|797
1624985700000|2021-06-29 16:55:00|4108.04|4106.54|4109.04|4107.54|4109.04|4107.54|4108.04|4106.54|243
1624986000000|2021-06-29 17:00:00|4108.54|4107.04|4108.74|4107.24|4109.04|4107.54|4108.54|4107.04|273
1624986300000|2021-06-29 17:05:00|4108.54|4107.04|4110.04|4108.54|4110.04|4108.54|4108.54|4107.04|1196
1624986600000|2021-06-29 17:10:00|4109.54|4108.04|4109.54|4108.04|4110.04|4108.54|4109.54|4108.04|343
1624986900000|2021-06-29 17:15:00|4109.04|4107.54|4108.54|4107.04|4109.04|4107.54|4108.04|4106.54|245
1624987200000|2021-06-29 17:20:00|4108.24|4106.74|4107.54|4106.04|4108.54|4107.04|4107.54|4106.04|194
1624987500000|2021-06-29 17:25:00|4107.74|4106.24|4107.54|4106.04|4108.04|4106.54|4107.54|4106.04|149
1624987800000|2021-06-29 17:30:00|4107.04|4105.54|4107.04|4105.54|4107.54|4106.04|4106.74|4105.24|175
1624988100000|2021-06-29 17:35:00|4107.54|4106.04|4107.04|4105.54|4107.54|4106.04|4107.04|4105.54|265
1624988400000|2021-06-29 17:40:00|4106.54|4105.04|4107.04|4105.54|4107.04|4105.54|4106.54|4105.04|174
1624988700000|2021-06-29 17:45:00|4107.24|4105.74|4107.04|4105.54|4107.24|4105.74|4107.04|4105.54|134
1624989000000|2021-06-29 17:50:00|4106.54|4105.04|4106.54|4105.04|4107.04|4105.54|4106.04|4104.54|225
1624989300000|2021-06-29 17:55:00|4106.24|4104.74|4107.54|4106.04|4107.54|4106.04|4106.04|4104.54|196
1624989600000|2021-06-29 18:00:00|4107.04|4105.54|4106.54|4105.04|4107.04|4105.54|4106.04|4104.54|374
1624989900000|2021-06-29 18:05:00|4107.04|4105.54|4107.54|4106.04|4108.04|4106.54|4106.54|4105.04|243
1624990200000|2021-06-29 18:10:00|4107.24|4105.74|4107.24|4105.74|4108.04|4106.54|4107.04|4105.54|213
1624990500000|2021-06-29 18:15:00|4107.04|4105.54|4107.04|4105.54|4107.54|4106.04|4106.54|4105.04|263
1624990800000|2021-06-29 18:20:00|4107.54|4106.04|4106.54|4105.04|4107.54|4106.04|4106.04|4104.54|136
1624991100000|2021-06-29 18:25:00|4106.24|4104.74|4105.24|4103.74|4106.54|4105.04|4105.04|4103.54|507
1624991400000|2021-06-29 18:30:00|4105.04|4103.54|4104.54|4103.04|4105.54|4104.04|4104.54|4103.04|397
1624991700000|2021-06-29 18:35:00|4104.24|4102.74|4103.54|4102.04|4104.54|4103.04|4103.54|4102.04|241
1624992000000|2021-06-29 18:40:00|4103.04|4101.54|4103.04|4101.54|4103.54|4102.04|4103.04|4101.54|233
1624992300000|2021-06-29 18:45:00|4102.54|4101.04|4102.24|4100.74|4102.54|4101.04|4101.54|4100.04|694
1624992600000|2021-06-29 18:50:00|4102.54|4101.04|4102.54|4101.04|4102.54|4101.04|4102.04|4100.54|181
1624992900000|2021-06-29 18:55:00|4103.04|4101.54|4103.54|4102.04|4103.54|4102.04|4102.54|4101.04|870
1624993200000|2021-06-29 19:00:00|4103.24|4101.74|4103.04|4101.54|4103.54|4102.04|4102.04|4100.54|596
1624993500000|2021-06-29 19:05:00|4103.24|4101.74|4104.04|4102.54|4104.04|4102.54|4103.24|4101.74|141
1624993800000|2021-06-29 19:10:00|4104.54|4103.04|4105.54|4104.04|4105.54|4104.04|4104.04|4102.54|189
1624994100000|2021-06-29 19:15:00|4105.04|4103.54|4105.54|4104.04|4106.04|4104.54|4105.04|4103.54|182
1624994400000|2021-06-29 19:20:00|4106.04|4104.54|4106.04|4104.54|4106.04|4104.54|4105.54|4104.04|171
1624994700000|2021-06-29 19:25:00|4105.54|4104.04|4105.54|4104.04|4106.04|4104.54|4105.54|4104.04|191
1624995000000|2021-06-29 19:30:00|4105.24|4103.74|4105.54|4104.04|4105.54|4104.04|4104.54|4103.04|279
1624995300000|2021-06-29 19:35:00|4105.24|4103.74|4106.54|4105.04|4106.54|4105.04|4105.04|4103.54|298
1624995600000|2021-06-29 19:40:00|4106.24|4104.74|4105.54|4104.04|4106.24|4104.74|4105.04|4103.54|332
1624995900000|2021-06-29 19:45:00|4106.04|4104.54|4104.04|4102.54|4106.04|4104.54|4104.04|4102.54|313
1624996200000|2021-06-29 19:50:00|4105.04|4103.54|4105.54|4104.04|4105.54|4104.04|4104.54|4103.04|1053
1624996500000|2021-06-29 19:55:00|4105.04|4103.54|4106.54|4105.04|4108.54|4107.04|4105.04|4103.54|4421
1624996800000|2021-06-29 20:00:00|4108.59|4105.59|4110.29|4107.29|4110.29|4107.29|4108.59|4105.59|121
1624997100000|2021-06-29 20:05:00|4110.49|4107.49|4111.39|4108.39|4111.39|4108.39|4110.09|4107.09|0
1624997400000|2021-06-29 20:10:00|4111.59|4108.59|4111.09|4108.09|4111.79|4108.79|4110.49|4107.49|0
1624997700000|2021-06-29 20:15:00|4111.29|4108.29|4111.29|4108.29|4111.69|4108.69|4110.89|4107.89|0
1624998000000|2021-06-29 20:20:00|4111.09|4108.09|4111.09|4108.09|4111.29|4108.29|4110.89|4107.89|0
1624998300000|2021-06-29 20:25:00|4110.89|4107.89|4111.09|4108.09|4111.29|4108.29|4110.89|4107.89|0
1624998600000|2021-06-29 20:30:00|4111.29|4108.29|4110.89|4107.89|4111.29|4108.29|4110.69|4107.69|0
1624998900000|2021-06-29 20:35:00|4110.69|4107.69|4110.19|4107.19|4111.09|4108.09|4109.99|4106.99|0
1624999200000|2021-06-29 20:40:00|4109.99|4106.99|4109.99|4106.99|4110.19|4107.19|4109.59|4106.59|0
1624999500000|2021-06-29 20:45:00|4110.19|4107.19|4110.69|4107.69|4110.89|4107.89|4109.99|4106.99|0
1624999800000|2021-06-29 20:50:00|4110.39|4107.39|4110.89|4107.89|4111.09|4108.09|4110.19|4107.19|0
1625000100000|2021-06-29 20:55:00|4110.69|4107.69|4110.19|4107.19|4111.09|4108.09|4110.19|4107.19|0
1625000400000|2021-06-29 21:00:00|4110.39|4107.39|4110.29|4107.29|4110.39|4107.39|4110.29|4107.29|0
1625000700000|2021-06-29 21:05:00|4110.09|4107.09|4110.29|4107.29|4110.39|4107.39|4110.09|4107.09|0
1625001000000|2021-06-29 21:10:00|4110.49|4107.49|4110.49|4107.49|4110.59|4107.59|4110.39|4107.39|0
1625001300000|2021-06-29 21:15:00|4110.59|4107.59|4110.49|4107.49|4110.59|4107.59|4110.49|4107.49|0
1625001600000|2021-06-29 21:20:00|4110.39|4107.39|4110.39|4107.39|4110.39|4107.39|4110.39|4107.39|0
1625001900000|2021-06-29 21:25:00|4110.29|4107.29|4110.29|4107.29|4110.49|4107.49|4110.29|4107.29|0
1625002200000|2021-06-29 21:30:00|4110.39|4107.39|4110.19|4107.19|4110.39|4107.39|4110.19|4107.19|0
1625003100000|2021-06-29 21:45:00|4110.29|4107.29|4110.39|4107.39|4110.49|4107.49|4110.29|4107.29|0
1625003400000|2021-06-29 21:50:00|4110.49|4107.49|4110.39|4107.39|4110.49|4107.49|4110.29|4107.29|0
1625003700000|2021-06-29 21:55:00|4110.49|4107.49|4110.39|4107.39|4110.49|4107.49|4110.39|4107.39|0
1625004000000|2021-06-29 22:00:00|4110.89|4107.89|4109.89|4106.89|4111.49|4108.49|4109.69|4106.69|0
1625004300000|2021-06-29 22:05:00|4109.99|4106.99|4109.69|4106.69|4110.09|4107.09|4109.69|4106.69|0
1625004600000|2021-06-29 22:10:00|4109.89|4106.89|4110.09|4107.09|4110.09|4107.09|4109.89|4106.89|0
1625004900000|2021-06-29 22:15:00|4109.89|4106.89|4110.09|4107.09|4110.29|4107.29|4109.89|4106.89|0
1625005200000|2021-06-29 22:20:00|4110.19|4107.19|4110.49|4107.49|4110.49|4107.49|4110.09|4107.09|0
1625005500000|2021-06-29 22:25:00|4110.79|4107.79|4110.49|4107.49|4110.79|4107.79|4110.49|4107.49|0
1625005800000|2021-06-29 22:30:00|4110.69|4107.69|4110.49|4107.49|4110.79|4107.79|4110.29|4107.29|0
1625006100000|2021-06-29 22:35:00|4110.29|4107.29|4110.29|4107.29|4110.29|4107.29|4109.89|4106.89|0
1625006400000|2021-06-29 22:40:00|4110.39|4107.39|4110.79|4107.79|4110.79|4107.79|4110.39|4107.39|0
1625006700000|2021-06-29 22:45:00|4110.49|4107.49|4110.79|4107.79|4111.19|4108.19|4110.49|4107.49|0
1625007000000|2021-06-29 22:50:00|4110.89|4107.89|4111.19|4108.19|4111.19|4108.19|4110.79|4107.79|0
1625007300000|2021-06-29 22:55:00|4111.29|4108.29|4110.99|4107.99|4111.39|4108.39|4110.79|4107.79|0
1625007600000|2021-06-29 23:00:00|4111.09|4108.09|4110.99|4107.99|4111.19|4108.19|4110.99|4107.99|0
1625007900000|2021-06-29 23:05:00|4111.19|4108.19|4111.39|4108.39|4111.39|4108.39|4110.99|4107.99|0
1625008200000|2021-06-29 23:10:00|4111.59|4108.59|4111.59|4108.59|4111.59|4108.59|4111.39|4108.39|0
1625008500000|2021-06-29 23:15:00|4111.39|4108.39|4111.79|4108.79|4111.89|4108.89|4111.39|4108.39|0
1625008800000|2021-06-29 23:20:00|4111.89|4108.89|4112.49|4109.49|4112.49|4109.49|4111.79|4108.79|0
1625009100000|2021-06-29 23:25:00|4112.39|4109.39|4112.69|4109.69|4112.99|4109.99|4112.29|4109.29|0
1625009400000|2021-06-29 23:30:00|4112.89|4109.89|4112.49|4109.49|4112.89|4109.89|4112.29|4109.29|0
1625009700000|2021-06-29 23:35:00|4112.39|4109.39|4113.89|4110.89|4113.89|4110.89|4112.29|4109.29|0
1625010000000|2021-06-29 23:40:00|4114.09|4111.09|4114.09|4111.09|4114.29|4111.29|4113.89|4110.89|0
1625010300000|2021-06-29 23:45:00|4113.99|4110.99|4114.29|4111.29|4114.79|4111.79|4113.89|4110.89|0
1625010600000|2021-06-29 23:50:00|4114.09|4111.09|4114.59|4111.59|4114.79|4111.79|4114.09|4111.09|0
1625010900000|2021-06-29 23:55:00|4114.29|4111.29|4114.29|4111.29|4114.59|4111.59|4114.09|4111.09|0
1625011200000|2021-06-30 00:00:00|4114.39|4111.39|4114.39|4111.39|4114.99|4111.99|4113.79|4110.79|0
1625011500000|2021-06-30 00:05:00|4114.49|4111.49|4114.39|4111.39|4114.79|4111.79|4114.19|4111.19|0
1625011800000|2021-06-30 00:10:00|4114.49|4111.49|4113.79|4110.79|4114.59|4111.59|4113.79|4110.79|0
1625012100000|2021-06-30 00:15:00|4113.89|4110.89|4114.29|4112.29|4114.79|4112.79|4111.79|4109.79|374
1625012400000|2021-06-30 00:20:00|4113.29|4111.29|4112.79|4110.79|4113.49|4111.49|4112.79|4110.79|85
1625012700000|2021-06-30 00:25:00|4113.29|4111.29|4112.49|4110.49|4113.29|4111.29|4111.79|4109.79|91
1625013000000|2021-06-30 00:30:00|4112.29|4110.29|4110.29|4108.29|4112.79|4110.79|4109.79|4107.79|221
1625013300000|2021-06-30 00:35:00|4110.79|4108.79|4109.49|4107.49|4111.29|4109.29|4108.79|4106.79|109
1625013600000|2021-06-30 00:40:00|4109.79|4107.79|4109.79|4107.79|4110.29|4108.29|4109.29|4107.29|37
1625013900000|2021-06-30 00:45:00|4110.29|4108.29|4110.49|4108.49|4110.79|4108.79|4109.79|4107.79|81
1625014200000|2021-06-30 00:50:00|4110.79|4108.79|4108.79|4106.79|4110.79|4108.79|4108.79|4106.79|75
1625014500000|2021-06-30 00:55:00|4107.99|4105.99|4107.29|4105.29|4108.79|4106.79|4107.29|4105.29|126
1625014800000|2021-06-30 01:00:00|4106.99|4104.99|4108.49|4106.49|4108.79|4106.79|4106.99|4104.99|92
1625015100000|2021-06-30 01:05:00|4108.29|4106.29|4110.49|4108.49|4110.79|4108.79|4108.29|4106.29|24
1625015400000|2021-06-30 01:10:00|4110.29|4108.29|4109.49|4107.49|4110.79|4108.79|4109.49|4107.49|60
1625015700000|2021-06-30 01:15:00|4109.29|4107.29|4109.79|4107.79|4110.99|4108.99|4109.29|4107.29|69
1625016000000|2021-06-30 01:20:00|4109.29|4107.29|4110.79|4108.79|4110.79|4108.79|4109.29|4107.29|131
1625016300000|2021-06-30 01:25:00|4110.29|4108.29|4109.79|4107.79|4110.79|4108.79|4109.79|4107.79|77
1625016600000|2021-06-30 01:30:00|4110.29|4108.29|4110.49|4108.49|4111.29|4109.29|4110.29|4108.29|68
1625016900000|2021-06-30 01:35:00|4110.79|4108.79|4109.49|4107.49|4110.99|4108.99|4109.49|4107.49|22
1625017200000|2021-06-30 01:40:00|4109.79|4107.79|4109.29|4107.29|4110.29|4108.29|4109.29|4107.29|92
1625017500000|2021-06-30 01:45:00|4109.49|4107.49|4108.99|4106.99|4110.29|4108.29|4108.79|4106.79|126
1625017800000|2021-06-30 01:50:00|4109.29|4107.29|4109.29|4107.29|4109.79|4107.79|4108.79|4106.79|74
1625018100000|2021-06-30 01:55:00|4108.99|4106.99|4107.29|4105.29|4109.29|4107.29|4106.79|4104.79|329
1625018400000|2021-06-30 02:00:00|4106.79|4104.79|4107.79|4105.79|4108.29|4106.29|4106.79|4104.79|121
1625018700000|2021-06-30 02:05:00|4107.49|4105.49|4107.49|4105.49|4108.29|4106.29|4106.79|4104.79|108
1625019000000|2021-06-30 02:10:00|4107.79|4105.79|4108.49|4106.49|4108.79|4106.79|4107.49|4105.49|99
1625019300000|2021-06-30 02:15:00|4108.29|4106.29|4108.29|4106.29|4109.29|4107.29|4108.29|4106.29|59
1625019600000|2021-06-30 02:20:00|4108.49|4106.49|4109.29|4107.29|4109.29|4107.29|4108.29|4106.29|54
1625019900000|2021-06-30 02:25:00|4108.99|4106.99|4108.79|4106.79|4108.99|4106.99|4107.29|4105.29|141
1625020200000|2021-06-30 02:30:00|4108.29|4106.29|4107.49|4105.49|4108.29|4106.29|4107.29|4105.29|78
1625020500000|2021-06-30 02:35:00|4107.79|4105.79|4107.29|4105.29|4107.99|4105.99|4106.79|4104.79|68
1625020800000|2021-06-30 02:40:00|4107.49|4105.49|4106.99|4104.99|4107.79|4105.79|4106.99|4104.99|17
1625021100000|2021-06-30 02:45:00|4106.79|4104.79|4107.49|4105.49|4108.29|4106.29|4106.79|4104.79|24
1625021400000|2021-06-30 02:50:00|4107.29|4105.29|4107.99|4105.99|4108.29|4106.29|4107.29|4105.29|12
1625021700000|2021-06-30 02:55:00|4108.29|4106.29|4108.49|4106.49|4108.79|4106.79|4107.79|4105.79|39
1625022000000|2021-06-30 03:00:00|4108.29|4106.29|4107.79|4105.79|4109.29|4107.29|4107.79|4105.79|63
1625022300000|2021-06-30 03:05:00|4107.29|4105.29|4107.49|4105.49|4108.29|4106.29|4106.79|4104.79|140
1625022600000|2021-06-30 03:10:00|4107.79|4105.79|4107.79|4105.79|4108.29|4106.29|4107.29|4105.29|127
1625022900000|2021-06-30 03:15:00|4107.29|4105.29|4109.49|4107.49|4109.49|4107.49|4107.29|4105.29|163
1625023200000|2021-06-30 03:20:00|4109.29|4107.29|4109.49|4107.49|4109.79|4107.79|4108.79|4106.79|67
1625023500000|2021-06-30 03:25:00|4109.29|4107.29|4109.49|4107.49|4109.79|4107.79|4109.29|4107.29|38
1625023800000|2021-06-30 03:30:00|4109.79|4107.79|4110.29|4108.29|4110.29|4108.29|4109.29|4107.29|51
1625024100000|2021-06-30 03:35:00|4109.99|4107.99|4109.99|4107.99|4110.29|4108.29|4109.29|4107.29|31
1625024400000|2021-06-30 03:40:00|4109.79|4107.79|4109.99|4107.99|4110.29|4108.29|4109.29|4107.29|38
1625024700000|2021-06-30 03:45:00|4109.79|4107.79|4109.79|4107.79|4110.49|4108.49|4109.79|4107.79|222
1625025000000|2021-06-30 03:50:00|4109.49|4107.49|4109.29|4107.29|4109.79|4107.79|4109.29|4107.29|25
1625025300000|2021-06-30 03:55:00|4109.49|4107.49|4110.79|4108.79|4110.79|4108.79|4109.29|4107.29|41
1625025600000|2021-06-30 04:00:00|4110.49|4108.49|4109.79|4107.79|4110.79|4108.79|4109.79|4107.79|26
1625025900000|2021-06-30 04:05:00|4110.29|4108.29|4110.49|4108.49|4110.49|4108.49|4109.99|4107.99|14
1625026200000|2021-06-30 04:10:00|4110.29|4108.29|4109.99|4107.99|4110.49|4108.49|4109.79|4107.79|16
1625026500000|2021-06-30 04:15:00|4109.79|4107.79|4109.79|4107.79|4110.79|4108.79|4109.79|4107.79|33
1625026800000|2021-06-30 04:20:00|4109.99|4107.99|4109.79|4107.79|4110.29|4108.29|4109.79|4107.79|20
1625027100000|2021-06-30 04:25:00|4109.29|4107.29|4109.29|4107.29|4109.79|4107.79|4108.79|4106.79|67
1625027400000|2021-06-30 04:30:00|4109.79|4107.79|4109.29|4107.29|4109.79|4107.79|4109.29|4107.29|55
1625027700000|2021-06-30 04:35:00|4108.99|4106.99|4109.29|4107.29|4109.29|4107.29|4108.79|4106.79|8
1625028000000|2021-06-30 04:40:00|4109.79|4107.79|4109.79|4107.79|4110.29|4108.29|4109.29|4107.29|66
1625028300000|2021-06-30 04:45:00|4110.29|4108.29|4109.79|4107.79|4110.29|4108.29|4109.79|4107.79|34
1625028600000|2021-06-30 04:50:00|4110.29|4108.29|4110.79|4108.79|4110.99|4108.99|4110.29|4108.29|26
1625028900000|2021-06-30 04:55:00|4111.29|4109.29|4110.79|4108.79|4111.29|4109.29|4110.79|4108.79|36
1625029200000|2021-06-30 05:00:00|4110.99|4108.99|4110.79|4108.79|4111.79|4109.79|4110.79|4108.79|103
1625029500000|2021-06-30 05:05:00|4110.99|4108.99|4110.29|4108.29|4111.29|4109.29|4110.29|4108.29|44
1625029800000|2021-06-30 05:10:00|4110.79|4108.79|4110.49|4108.49|4111.29|4109.29|4110.29|4108.29|91
1625030100000|2021-06-30 05:15:00|4110.29|4108.29|4110.29|4108.29|4111.79|4109.79|4110.29|4108.29|65
1625030400000|2021-06-30 05:20:00|4109.79|4107.79|4110.29|4108.29|4110.29|4108.29|4109.79|4107.79|116
1625030700000|2021-06-30 05:25:00|4109.99|4107.99|4109.99|4107.99|4110.29|4108.29|4109.79|4107.79|32
1625031000000|2021-06-30 05:30:00|4110.29|4108.29|4110.79|4108.79|4111.29|4109.29|4109.99|4107.99|75
1625031300000|2021-06-30 05:35:00|4110.99|4108.99|4110.49|4108.49|4110.99|4108.99|4109.79|4107.79|197
1625031600000|2021-06-30 05:40:00|4110.29|4108.29|4109.79|4107.79|4110.79|4108.79|4109.79|4107.79|40
1625031900000|2021-06-30 05:45:00|4109.29|4107.29|4108.79|4106.79|4109.79|4107.79|4108.79|4106.79|50
1625032200000|2021-06-30 05:50:00|4108.29|4106.29|4106.79|4104.79|4108.79|4106.79|4106.49|4104.49|284
1625032500000|2021-06-30 05:55:00|4106.49|4104.49|4105.29|4103.29|4106.79|4104.79|4105.29|4103.29|138
1625032800000|2021-06-30 06:00:00|4105.04|4103.54|4102.54|4101.04|4105.04|4103.54|4101.54|4100.04|1404
1625033100000|2021-06-30 06:05:00|4102.24|4100.74|4100.54|4099.04|4103.54|4102.04|4100.54|4099.04|1415
1625033400000|2021-06-30 06:10:00|4100.74|4099.24|4099.54|4098.04|4101.24|4099.74|4099.54|4098.04|669
1625033700000|2021-06-30 06:15:00|4099.24|4097.74|4101.04|4099.54|4101.04|4099.54|4098.54|4097.04|770
1625034000000|2021-06-30 06:20:00|4100.54|4099.04|4101.04|4099.54|4102.54|4101.04|4100.54|4099.04|792
1625034300000|2021-06-30 06:25:00|4100.74|4099.24|4101.54|4100.04|4101.54|4100.04|4100.04|4098.54|507
1625034600000|2021-06-30 06:30:00|4101.04|4099.54|4101.54|4100.04|4102.54|4101.04|4100.04|4098.54|327
1625034900000|2021-06-30 06:35:00|4102.04|4100.54|4101.04|4099.54|4102.54|4101.04|4101.04|4099.54|365
1625035200000|2021-06-30 06:40:00|4100.54|4099.04|4102.04|4100.54|4102.04|4100.54|4100.54|4099.04|351
1625035500000|2021-06-30 06:45:00|4102.54|4101.04|4102.04|4100.54|4103.04|4101.54|4101.54|4100.04|416
1625035800000|2021-06-30 06:50:00|4101.04|4099.54|4101.74|4100.24|4102.54|4101.04|4101.04|4099.54|566
1625036100000|2021-06-30 06:55:00|4101.04|4099.54|4101.54|4100.04|4101.54|4100.04|4098.54|4097.04|2781
1625036400000|2021-06-30 07:00:00|4101.04|4099.54|4109.54|4108.04|4112.54|4111.04|4101.04|4099.54|12797
1625036700000|2021-06-30 07:05:00|4109.04|4107.54|4106.04|4104.54|4110.74|4109.24|4105.24|4103.74|4512
1625037000000|2021-06-30 07:10:00|4105.54|4104.04|4103.04|4101.54|4106.54|4105.04|4102.04|4100.54|5350
1625037300000|2021-06-30 07:15:00|4102.54|4101.04|4099.54|4098.04|4102.54|4101.04|4098.04|4096.54|6167
1625037600000|2021-06-30 07:20:00|4099.74|4098.24|4098.04|4096.54|4101.04|4099.54|4097.54|4096.04|7103
1625037900000|2021-06-30 07:25:00|4097.54|4096.04|4102.54|4101.04|4104.04|4102.54|4097.54|4096.04|3151
1625038200000|2021-06-30 07:30:00|4102.74|4101.24|4102.54|4101.04|4102.74|4101.24|4100.54|4099.04|1988
1625038500000|2021-06-30 07:35:00|4103.04|4101.54|4104.04|4102.54|4105.04|4103.54|4101.24|4099.74|3974
1625038800000|2021-06-30 07:40:00|4104.52|4103.02|4102.22|4100.72|4105.02|4103.52|4102.02|4100.52|1995
1625039100000|2021-06-30 07:45:00|4102.02|4100.52|4100.02|4098.52|4102.22|4100.72|4099.52|4098.02|3459
1625039400000|2021-06-30 07:50:00|4099.72|4098.22|4101.02|4099.52|4101.52|4100.02|4098.52|4097.02|3089
1625039700000|2021-06-30 07:55:00|4100.52|4099.02|4098.72|4097.22|4101.02|4099.52|4098.22|4096.72|3251
1625040000000|2021-06-30 08:00:00|4099.02|4097.52|4095.52|4094.02|4100.52|4099.02|4094.02|4092.52|8392
1625040300000|2021-06-30 08:05:00|4095.22|4093.72|4090.02|4088.52|4095.52|4094.02|4090.02|4088.52|12529
1625040600000|2021-06-30 08:10:00|4089.02|4087.52|4080.52|4079.02|4089.02|4087.52|4080.02|4078.52|14204
1625040900000|2021-06-30 08:15:00|4080.02|4078.52|4078.72|4077.22|4081.02|4079.52|4076.52|4075.02|13701
1625041200000|2021-06-30 08:20:00|4078.52|4077.02|4075.52|4074.02|4079.52|4078.02|4073.02|4071.52|14992
1625041500000|2021-06-30 08:25:00|4075.02|4073.52|4075.02|4073.52|4077.52|4076.02|4073.02|4071.52|11448
1625041800000|2021-06-30 08:30:00|4074.52|4073.02|4070.52|4069.02|4074.52|4073.02|4069.02|4067.52|16928
1625042100000|2021-06-30 08:35:00|4070.02|4068.52|4070.52|4069.02|4073.02|4071.52|4068.52|4067.02|8930
1625042400000|2021-06-30 08:40:00|4070.02|4068.52|4071.02|4069.52|4073.02|4071.52|4067.02|4065.52|11089
1625042700000|2021-06-30 08:45:00|4070.52|4069.02|4065.02|4063.52|4070.52|4069.02|4064.52|4063.02|11966
1625043000000|2021-06-30 08:50:00|4064.52|4063.02|4062.02|4060.52|4069.02|4067.52|4060.02|4058.52|12300
1625043300000|2021-06-30 08:55:00|4062.22|4060.72|4059.52|4058.02|4062.52|4061.02|4057.02|4055.52|14390
1625043600000|2021-06-30 09:00:00|4059.02|4057.52|4050.52|4049.02|4059.52|4058.02|4047.22|4045.72|24962
1625043900000|2021-06-30 09:05:00|4050.22|4048.72|4060.02|4058.52|4060.02|4058.52|4048.52|4047.02|17627
1625044200000|2021-06-30 09:10:00|4059.52|4058.02|4054.02|4052.52|4059.52|4058.02|4052.52|4051.02|11442
1625044500000|2021-06-30 09:15:00|4054.52|4053.02|4056.52|4055.02|4057.02|4055.52|4053.02|4051.52|13999
1625044800000|2021-06-30 09:20:00|4056.72|4055.22|4054.52|4053.02|4058.52|4057.02|4053.02|4051.52|13850
1625045100000|2021-06-30 09:25:00|4054.22|4052.72|4058.52|4057.02|4059.52|4058.02|4054.02|4052.52|7135
1625045400000|2021-06-30 09:30:00|4058.02|4056.52|4055.52|4054.02|4058.02|4056.52|4053.02|4051.52|5822
1625045700000|2021-06-30 09:35:00|4055.02|4053.52|4057.52|4056.02|4058.52|4057.02|4054.02|4052.52|8380
1625046000000|2021-06-30 09:40:00|4057.02|4055.52|4057.02|4055.52|4057.52|4056.02|4054.52|4053.02|8289
1625046300000|2021-06-30 09:45:00|4057.52|4056.02|4063.52|4062.02|4065.02|4063.52|4057.22|4055.72|16716
1625046600000|2021-06-30 09:50:00|4063.02|4061.52|4059.22|4057.72|4063.02|4061.52|4057.02|4055.52|18885
1625046900000|2021-06-30 09:55:00|4059.02|4057.52|4060.52|4059.02|4063.22|4061.72|4056.52|4055.02|14134
1625047200000|2021-06-30 10:00:00|4060.02|4058.52|4069.02|4067.52|4069.52|4068.02|4060.02|4058.52|9125
1625047500000|2021-06-30 10:05:00|4069.52|4068.02|4073.52|4072.02|4075.02|4073.52|4068.52|4067.02|11144
1625047800000|2021-06-30 10:10:00|4074.02|4072.52|4073.52|4072.02|4075.02|4073.52|4073.02|4071.52|8421
1625048100000|2021-06-30 10:15:00|4074.02|4072.52|4071.52|4070.02|4075.52|4074.02|4071.22|4069.72|5866
1625048400000|2021-06-30 10:20:00|4071.02|4069.52|4071.52|4070.02|4074.02|4072.52|4069.02|4067.52|4695
1625048700000|2021-06-30 10:25:00|4072.02|4070.52|4074.02|4072.52|4074.22|4072.72|4068.72|4067.22|3245
1625049000000|2021-06-30 10:30:00|4074.52|4073.02|4072.02|4070.52|4075.52|4074.02|4072.02|4070.52|7033
1625049300000|2021-06-30 10:35:00|4071.52|4070.02|4073.02|4071.52|4073.52|4072.02|4071.02|4069.52|3370
1625049600000|2021-06-30 10:40:00|4073.52|4072.02|4074.02|4072.52|4075.02|4073.52|4071.52|4070.02|1806
1625049900000|2021-06-30 10:45:00|4073.72|4072.22|4070.22|4068.72|4074.52|4073.02|4070.02|4068.52|3772
1625050200000|2021-06-30 10:50:00|4070.52|4069.02|4071.52|4070.02|4072.02|4070.52|4070.02|4068.52|1670
1625050500000|2021-06-30 10:55:00|4072.02|4070.52|4069.02|4067.52|4072.02|4070.52|4069.02|4067.52|2550
1625050800000|2021-06-30 11:00:00|4068.52|4067.02|4070.02|4068.52|4072.02|4070.52|4068.52|4067.02|2767
1625051100000|2021-06-30 11:05:00|4070.22|4068.72|4070.52|4069.02|4071.02|4069.52|4069.02|4067.52|2443
1625051400000|2021-06-30 11:10:00|4071.02|4069.52|4075.02|4073.52|4076.02|4074.52|4071.02|4069.52|7735
1625051700000|2021-06-30 11:15:00|4075.52|4074.02|4082.52|4081.02|4084.02|4082.52|4075.02|4073.52|14922
1625052000000|2021-06-30 11:20:00|4083.02|4081.52|4084.02|4082.52|4084.72|4083.22|4081.02|4079.52|5339
1625052300000|2021-06-30 11:25:00|4083.72|4082.22|4079.52|4078.02|4084.02|4082.52|4079.02|4077.52|7260
1625052600000|2021-06-30 11:30:00|4079.72|4078.22|4081.02|4079.52|4082.52|4081.02|4079.52|4078.02|2468
1625052900000|2021-06-30 11:35:00|4081.52|4080.02|4081.52|4080.02|4084.02|4082.52|4080.52|4079.02|2147
1625053200000|2021-06-30 11:40:00|4080.94|4079.44|4082.94|4081.44|4082.94|4081.44|4079.94|4078.44|7338
1625053500000|2021-06-30 11:45:00|4083.14|4081.64|4084.94|4083.44|4084.94|4083.44|4082.44|4080.94|2125
1625053800000|2021-06-30 11:50:00|4084.64|4083.14|4082.64|4081.14|4084.94|4083.44|4081.94|4080.44|3090
1625054100000|2021-06-30 11:55:00|4082.44|4080.94|4084.44|4082.94|4085.94|4084.44|4081.94|4080.44|4225
1625054400000|2021-06-30 12:00:00|4084.94|4083.44|4083.44|4081.94|4085.44|4083.94|4081.44|4079.94|5587
1625054700000|2021-06-30 12:05:00|4083.64|4082.14|4083.94|4082.44|4084.44|4082.94|4081.94|4080.44|2684
1625055000000|2021-06-30 12:10:00|4083.44|4081.94|4081.14|4079.64|4083.94|4082.44|4080.94|4079.44|2925
1625055300000|2021-06-30 12:15:00|4080.94|4079.44|4084.94|4083.44|4085.94|4084.44|4080.94|4079.44|3044
1625055600000|2021-06-30 12:20:00|4084.64|4083.14|4084.44|4082.94|4085.94|4084.44|4083.44|4081.94|4924
1625055900000|2021-06-30 12:25:00|4084.94|4083.44|4080.94|4079.44|4085.44|4083.94|4080.94|4079.44|2590
1625056200000|2021-06-30 12:30:00|4081.44|4079.94|4078.94|4077.44|4082.44|4080.94|4078.44|4076.94|8761
1625056500000|2021-06-30 12:35:00|4078.64|4077.14|4076.94|4075.44|4079.64|4078.14|4076.64|4075.14|3449
1625056800000|2021-06-30 12:40:00|4076.44|4074.94|4080.64|4079.14|4080.64|4079.14|4076.44|4074.94|3676
1625057100000|2021-06-30 12:45:00|4080.44|4078.94|4078.94|4077.44|4081.44|4079.94|4078.94|4077.44|2455
1625057400000|2021-06-30 12:50:00|4079.44|4077.94|4079.44|4077.94|4080.64|4079.14|4078.94|4077.44|2254
1625057700000|2021-06-30 12:55:00|4079.64|4078.14|4076.44|4074.94|4079.94|4078.44|4075.94|4074.44|6797
1625058000000|2021-06-30 13:00:00|4076.94|4075.44|4073.44|4071.94|4076.94|4075.44|4072.44|4070.94|5028
1625058300000|2021-06-30 13:05:00|4072.94|4071.44|4072.44|4070.94|4072.94|4071.44|4069.94|4068.44|5103
1625058600000|2021-06-30 13:10:00|4071.94|4070.44|4070.94|4069.44|4071.94|4070.44|4069.64|4068.14|1724
1625058900000|2021-06-30 13:15:00|4070.44|4068.94|4071.44|4069.94|4071.94|4070.44|4069.94|4068.44|2818
1625059200000|2021-06-30 13:20:00|4070.94|4069.44|4070.64|4069.14|4072.44|4070.94|4069.44|4067.94|2455
1625059500000|2021-06-30 13:25:00|4070.44|4068.94|4073.44|4071.94|4073.44|4071.94|4069.94|4068.44|2512
1625059800000|2021-06-30 13:30:00|4072.94|4071.44|4074.94|4073.44|4076.44|4074.94|4072.44|4070.94|6187
1625060100000|2021-06-30 13:35:00|4075.14|4073.64|4081.44|4079.94|4081.94|4080.44|4074.94|4073.44|7699
1625060400000|2021-06-30 13:40:00|4081.94|4080.44|4083.94|4082.44|4084.44|4082.94|4080.94|4079.44|5954
1625060700000|2021-06-30 13:45:00|4083.44|4081.94|4088.44|4086.94|4089.44|4087.94|4082.94|4081.44|7313
1625061000000|2021-06-30 13:50:00|4088.94|4087.44|4089.94|4088.44|4090.94|4089.44|4087.94|4086.44|5302
1625061300000|2021-06-30 13:55:00|4090.14|4088.64|4088.64|4087.14|4090.44|4088.94|4087.44|4085.94|5683
1625061600000|2021-06-30 14:00:00|4088.94|4087.44|4085.44|4083.94|4090.44|4088.94|4085.44|4083.94|6321
1625061900000|2021-06-30 14:05:00|4084.94|4083.44|4084.94|4083.44|4086.44|4084.94|4084.44|4082.94|7862
1625062200000|2021-06-30 14:10:00|4085.1|4083.6|4085.6|4084.1|4087.6|4086.1|4084.1|4082.6|5458
1625062500000|2021-06-30 14:15:00|4086.1|4084.6|4080.6|4079.1|4086.6|4085.1|4080.6|4079.1|7447
1625062800000|2021-06-30 14:20:00|4080.1|4078.6|4082.6|4081.1|4083.6|4082.1|4080.1|4078.6|12183
1625063100000|2021-06-30 14:25:00|4082.3|4080.8|4081.6|4080.1|4082.6|4081.1|4079.6|4078.1|6815
1625063400000|2021-06-30 14:30:00|4080.6|4079.1|4087.1|4085.6|4087.6|4086.1|4080.6|4079.1|5305
1625063700000|2021-06-30 14:35:00|4087.6|4086.1|4086.1|4084.6|4087.6|4086.1|4084.1|4082.6|6481
1625064000000|2021-06-30 14:40:00|4086.6|4085.1|4081.1|4079.6|4086.6|4085.1|4080.1|4078.6|15669
1625064300000|2021-06-30 14:45:00|4080.6|4079.1|4079.6|4078.1|4081.6|4080.1|4078.1|4076.6|12381
1625064600000|2021-06-30 14:50:00|4079.3|4077.8|4075.6|4074.1|4079.6|4078.1|4075.3|4073.8|22527
1625064900000|2021-06-30 14:55:00|4075.1|4073.6|4073.1|4071.6|4075.1|4073.6|4072.6|4071.1|15460
1625065200000|2021-06-30 15:00:00|4072.8|4071.3|4066.1|4064.6|4073.1|4071.6|4066.1|4064.6|14175
1625065500000|2021-06-30 15:05:00|4065.6|4064.1|4068.6|4067.1|4069.1|4067.6|4065.6|4064.1|11404
1625065800000|2021-06-30 15:10:00|4068.1|4066.6|4066.6|4065.1|4068.1|4066.6|4064.1|4062.6|12214
1625066100000|2021-06-30 15:15:00|4066.1|4064.6|4065.1|4063.6|4066.1|4064.6|4062.6|4061.1|11433
1625066400000|2021-06-30 15:20:00|4065.6|4064.1|4067.1|4065.6|4067.6|4066.1|4062.1|4060.6|19086
1625066700000|2021-06-30 15:25:00|4067.6|4066.1|4069.6|4068.1|4070.1|4068.6|4065.6|4064.1|55286
1625067000000|2021-06-30 15:30:00|4069.1|4067.6|4064.1|4062.6|4071.3|4069.8|4062.6|4061.1|90688
1625067300000|2021-06-30 15:35:00|4063.6|4062.1|4068.6|4067.1|4069.1|4067.6|4063.1|4061.6|34120
1625067600000|2021-06-30 15:40:00|4068.1|4066.6|4065.6|4064.1|4069.1|4067.6|4064.1|4062.6|11484
1625067900000|2021-06-30 15:45:00|4065.1|4063.6|4065.1|4063.6|4066.6|4065.1|4064.6|4063.1|8003
1625068200000|2021-06-30 15:50:00|4065.3|4063.8|4064.6|4063.1|4066.1|4064.6|4064.6|4063.1|18955
1625068500000|2021-06-30 15:55:00|4065.1|4063.6|4067.1|4065.6|4067.1|4065.6|4065.1|4063.6|15899
1625068800000|2021-06-30 16:00:00|4066.6|4065.1|4064.1|4062.6|4066.6|4065.1|4063.6|4062.1|7221
1625069100000|2021-06-30 16:05:00|4063.6|4062.1|4063.1|4061.6|4064.6|4063.1|4063.1|4061.6|5298
1625069400000|2021-06-30 16:10:00|4062.6|4061.1|4065.3|4063.8|4065.6|4064.1|4062.6|4061.1|4254
1625069700000|2021-06-30 16:15:00|4065.1|4063.6|4065.6|4064.1|4066.6|4065.1|4065.1|4063.6|1702
1625070000000|2021-06-30 16:20:00|4065.1|4063.6|4063.8|4062.3|4065.3|4063.8|4063.1|4061.6|2872
1625070300000|2021-06-30 16:25:00|4064.1|4062.6|4061.6|4060.1|4064.1|4062.6|4061.6|4060.1|3483
1625070600000|2021-06-30 16:30:00|4061.1|4059.6|4064.1|4062.6|4064.1|4062.6|4061.1|4059.6|2835
1625070900000|2021-06-30 16:35:00|4064.6|4063.1|4065.1|4063.6|4065.6|4064.1|4064.1|4062.6|523
1625071200000|2021-06-30 16:40:00|4065.3|4063.8|4064.1|4062.6|4066.1|4064.6|4064.1|4062.6|1802
1625071500000|2021-06-30 16:45:00|4063.6|4062.1|4063.6|4062.1|4064.1|4062.6|4062.6|4061.1|1893
1625071800000|2021-06-30 16:50:00|4063.1|4061.6|4065.1|4063.6|4065.1|4063.6|4063.1|4061.6|772
1625072100000|2021-06-30 16:55:00|4065.6|4064.1|4065.1|4063.6|4065.8|4064.3|4063.6|4062.1|1235
1625072400000|2021-06-30 17:00:00|4065.6|4064.1|4065.1|4063.6|4065.6|4064.1|4064.6|4063.1|351
1625072700000|2021-06-30 17:05:00|4064.6|4063.1|4065.6|4064.1|4066.1|4064.6|4064.6|4063.1|508
1625073000000|2021-06-30 17:10:00|4065.8|4064.3|4065.6|4064.1|4065.8|4064.3|4065.1|4063.6|503
1625073300000|2021-06-30 17:15:00|4066.1|4064.6|4065.6|4064.1|4066.1|4064.6|4065.6|4064.1|352
1625073600000|2021-06-30 17:20:00|4066.1|4064.6|4067.6|4066.1|4068.1|4066.6|4065.6|4064.1|963
1625073900000|2021-06-30 17:25:00|4067.1|4065.6|4068.1|4066.6|4068.1|4066.6|4067.1|4065.6|678
1625074200000|2021-06-30 17:30:00|4068.6|4067.1|4067.6|4066.1|4069.1|4067.6|4067.6|4066.1|1305
1625074500000|2021-06-30 17:35:00|4067.1|4065.6|4067.8|4066.3|4068.1|4066.6|4067.1|4065.6|719
1625074800000|2021-06-30 17:40:00|4067.6|4066.1|4068.1|4066.6|4068.1|4066.6|4067.6|4066.1|257
1625075100000|2021-06-30 17:45:00|4067.6|4066.1|4067.1|4065.6|4067.6|4066.1|4066.1|4064.6|750
1625075400000|2021-06-30 17:50:00|4066.6|4065.1|4066.3|4064.8|4066.6|4065.1|4066.1|4064.6|280
1625075700000|2021-06-30 17:55:00|4066.6|4065.1|4066.1|4064.6|4066.6|4065.1|4065.6|4064.1|184
1625076000000|2021-06-30 18:00:00|4066.3|4064.8|4066.1|4064.6|4066.6|4065.1|4065.6|4064.1|478
1625076300000|2021-06-30 18:05:00|4066.6|4065.1|4065.1|4063.6|4066.6|4065.1|4065.1|4063.6|423
1625076600000|2021-06-30 18:10:00|4064.6|4063.1|4065.1|4063.6|4065.6|4064.1|4064.6|4063.1|491
1625076900000|2021-06-30 18:15:00|4064.6|4063.1|4067.1|4065.6|4067.6|4066.1|4064.6|4063.1|1517
1625077200000|2021-06-30 18:20:00|||||||||139
1625077500000|2021-06-30 18:25:00|4066.6|4065.1|4068.1|4066.6|4068.1|4066.6|4066.6|4065.1|515
1625077800000|2021-06-30 18:30:00|4068.6|4067.1|4069.1|4067.6|4070.1|4068.6|4068.3|4066.8|1705
1625078100000|2021-06-30 18:35:00|4069.3|4067.8|4070.3|4068.8|4070.6|4069.1|4069.1|4067.6|2033
1625078400000|2021-06-30 18:40:00|4070.1|4068.6|4070.6|4069.1|4071.1|4069.6|4070.1|4068.6|2131
1625078700000|2021-06-30 18:45:00|4070.1|4068.6|4070.1|4068.6|4070.1|4068.6|4070.1|4068.6|415
1625079000000|2021-06-30 18:50:00|4069.6|4068.1|4068.1|4066.6|4070.1|4068.6|4068.1|4066.6|747
1625079300000|2021-06-30 18:55:00|4068.3|4066.8|4068.3|4066.8|4069.6|4068.1|4068.1|4066.6|738
1625079600000|2021-06-30 19:00:00|4068.6|4067.1|4067.1|4065.6|4068.6|4067.1|4067.1|4065.6|372
1625079900000|2021-06-30 19:05:00|4067.6|4066.1|4067.1|4065.6|4067.6|4066.1|4067.1|4065.6|293
1625080200000|2021-06-30 19:10:00|4067.3|4065.8|4068.1|4066.6|4068.1|4066.6|4067.1|4065.6|558
1625080500000|2021-06-30 19:15:00|4068.6|4067.1|4068.6|4067.1|4068.6|4067.1|4068.1|4066.6|275
1625080800000|2021-06-30 19:20:00|4068.8|4067.3|4070.8|4069.3|4071.1|4069.6|4068.6|4067.1|849
1625081100000|2021-06-30 19:25:00|4070.6|4069.1|4070.6|4069.1|4071.1|4069.6|4070.6|4069.1|340
1625081400000|2021-06-30 19:30:00|4070.1|4068.6|4070.8|4069.3|4071.1|4069.6|4068.6|4067.1|539
1625081700000|2021-06-30 19:35:00|4071.1|4069.6|4070.8|4069.3|4071.3|4069.8|4070.6|4069.1|1827
1625082000000|2021-06-30 19:40:00|4070.6|4069.1|4071.6|4070.1|4073.1|4071.6|4070.6|4069.1|2573
1625082300000|2021-06-30 19:45:00|4071.1|4069.6|4072.6|4071.1|4073.6|4072.1|4071.1|4069.6|1708
1625082600000|2021-06-30 19:50:00|4072.1|4070.6|4073.6|4072.1|4075.1|4073.6|4070.1|4068.6|2628
1625082900000|2021-06-30 19:55:00|4073.3|4071.8|4074.1|4072.6|4078.1|4076.6|4073.1|4071.6|4581
1625083200000|2021-06-30 20:00:00|4074.35|4071.35|4078.65|4075.65|4079.05|4076.05|4072.85|4069.85|195
1625083500000|2021-06-30 20:05:00|4078.35|4075.35|4077.95|4074.95|4078.85|4075.85|4077.55|4074.55|0
1625083800000|2021-06-30 20:10:00|4077.75|4074.75|4077.85|4074.85|4078.35|4075.35|4077.55|4074.55|0
1625084100000|2021-06-30 20:15:00|4077.65|4074.65|4077.05|4074.05|4077.85|4074.85|4076.55|4073.55|0
1625084400000|2021-06-30 20:20:00|4077.25|4074.25|4077.65|4074.65|4077.85|4074.85|4077.05|4074.05|0
1625084700000|2021-06-30 20:25:00|4077.45|4074.45|4078.45|4075.45|4078.45|4075.45|4077.45|4074.45|0
1625085000000|2021-06-30 20:30:00|4078.25|4075.25|4078.95|4075.95|4078.95|4075.95|4078.25|4075.25|0
1625085300000|2021-06-30 20:35:00|4078.75|4075.75|4078.95|4075.95|4079.75|4076.75|4078.75|4075.75|0
1625085600000|2021-06-30 20:40:00|4079.15|4076.15|4079.35|4076.35|4079.35|4076.35|4078.95|4075.95|0
1625085900000|2021-06-30 20:45:00|4079.15|4076.15|4079.35|4076.35|4079.55|4076.55|4079.15|4076.15|0
1625086200000|2021-06-30 20:50:00|4079.55|4076.55|4079.35|4076.35|4079.75|4076.75|4079.15|4076.15|0
1625086500000|2021-06-30 20:55:00|4079.15|4076.15|4078.85|4075.85|4079.35|4076.35|4078.75|4075.75|0
1625086800000|2021-06-30 21:00:00|4078.65|4075.65|4078.65|4075.65|4078.65|4075.65|4078.45|4075.45|0
1625087100000|2021-06-30 21:05:00|4078.85|4075.85|4078.85|4075.85|4078.85|4075.85|4078.75|4075.75|0
1625087400000|2021-06-30 21:10:00|4078.75|4075.75|4078.85|4075.85|4078.85|4075.85|4078.75|4075.75|0
1625087700000|2021-06-30 21:15:00|4078.95|4075.95|4078.95|4075.95|4078.95|4075.95|4078.85|4075.85|0
1625088000000|2021-06-30 21:20:00|4078.85|4075.85|4079.15|4076.15|4079.15|4076.15|4078.75|4075.75|0
1625088300000|2021-06-30 21:25:00|4079.25|4076.25|4078.75|4075.75|4079.25|4076.25|4078.75|4075.75|0
1625088600000|2021-06-30 21:30:00|4078.85|4075.85|4078.75|4075.75|4078.85|4075.85|4078.75|4075.75|0
1625088900000|2021-06-30 21:35:00|4078.85|4075.85|4078.75|4075.75|4078.85|4075.85|4078.75|4075.75|0
1625089200000|2021-06-30 21:40:00|4078.55|4075.55|4078.65|4075.65|4078.85|4075.85|4078.45|4075.45|0
1625089500000|2021-06-30 21:45:00|4078.55|4075.55|4078.45|4075.45|4078.55|4075.55|4078.45|4075.45|0
1625089800000|2021-06-30 21:50:00|4078.55|4075.55|4078.55|4075.55|4078.75|4075.75|4078.55|4075.55|0
1625090100000|2021-06-30 21:55:00|4078.35|4075.35|4078.75|4075.75|4078.75|4075.75|4078.35|4075.35|0
1625090400000|2021-06-30 22:00:00|4079.75|4076.75|4080.55|4077.55|4080.95|4077.95|4078.95|4075.95|0
1625090700000|2021-06-30 22:05:00|4080.45|4077.45|4079.65|4076.65|4080.55|4077.55|4079.45|4076.45|0
1625091000000|2021-06-30 22:10:00|4079.85|4076.85|4079.85|4076.85|4079.95|4076.95|4079.45|4076.45|0
1625091300000|2021-06-30 22:15:00|4079.65|4076.65|4079.45|4076.45|4080.05|4077.05|4079.25|4076.25|0
1625091600000|2021-06-30 22:20:00|4079.65|4076.65|4079.85|4076.85|4079.85|4076.85|4079.45|4076.45|0
1625091900000|2021-06-30 22:25:00|4080.05|4077.05|4080.05|4077.05|4080.35|4077.35|4079.85|4076.85|0
1625092200000|2021-06-30 22:30:00|4080.35|4077.35|4079.85|4076.85|4080.35|4077.35|4079.85|4076.85|0
1625092500000|2021-06-30 22:35:00|4080.05|4077.05|4080.05|4077.05|4080.35|4077.35|4080.05|4077.05|0
1625092800000|2021-06-30 22:40:00|4079.85|4076.85|4080.55|4077.55|4080.55|4077.55|4079.85|4076.85|0
1625093100000|2021-06-30 22:45:00|4080.35|4077.35|4080.35|4077.35|4080.35|4077.35|4080.05|4077.05|0
1625093400000|2021-06-30 22:50:00|4080.45|4077.45|4080.95|4077.95|4080.95|4077.95|4080.45|4077.45|0
1625093700000|2021-06-30 22:55:00|4080.75|4077.75|4080.75|4077.75|4080.95|4077.95|4080.75|4077.75|0
1625094000000|2021-06-30 23:00:00|4080.55|4077.55|4080.05|4077.05|4080.55|4077.55|4080.05|4077.05|0
1625094300000|2021-06-30 23:05:00|4080.35|4077.35|4080.05|4077.05|4080.35|4077.35|4080.05|4077.05|0
1625094600000|2021-06-30 23:10:00|4080.35|4077.35|4080.35|4077.35|4080.55|4077.55|4080.05|4077.05|0
1625094900000|2021-06-30 23:15:00|4080.55|4077.55|4080.35|4077.35|4080.55|4077.55|4080.35|4077.35|0
1625095200000|2021-06-30 23:20:00|4080.55|4077.55|4080.35|4077.35|4080.55|4077.55|4080.35|4077.35|0
1625095500000|2021-06-30 23:25:00|4080.55|4077.55|4080.05|4077.05|4080.55|4077.55|4080.05|4077.05|0
1625095800000|2021-06-30 23:30:00|4079.85|4076.85|4079.65|4076.65|4080.05|4077.05|4079.65|4076.65|0
1625096100000|2021-06-30 23:35:00|4079.85|4076.85|4079.25|4076.25|4079.85|4076.85|4079.25|4076.25|0
1625096400000|2021-06-30 23:40:00|4079.45|4076.45|4079.65|4076.65|4079.65|4076.65|4079.45|4076.45|0
1625096700000|2021-06-30 23:45:00|4079.85|4076.85|4080.05|4077.05|4080.05|4077.05|4079.85|4076.85|0
1625097000000|2021-06-30 23:50:00|4079.85|4076.85|4079.45|4076.45|4080.05|4077.05|4079.45|4076.45|0
1625097300000|2021-06-30 23:55:00|4079.55|4076.55|4080.35|4077.35|4080.35|4077.35|4079.45|4076.45|0
1625097600000|2021-07-01 00:00:00|4080.55|4077.55|4079.45|4076.45|4080.55|4077.55|4079.25|4076.25|0
1625097900000|2021-07-01 00:05:00|4079.65|4076.65|4078.35|4075.35|4079.65|4076.65|4078.15|4075.15|0
1625098200000|2021-07-01 00:10:00|4078.15|4075.15|4079.45|4076.45|4079.65|4076.65|4078.15|4075.15|0
1625098500000|2021-07-01 00:15:00|4078.05|4076.05|4079.85|4077.85|4080.35|4078.35|4078.05|4076.05|1110
1625098800000|2021-07-01 00:20:00|4080.05|4078.05|4083.05|4081.05|4083.35|4081.35|4080.05|4078.05|670
1625099100000|2021-07-01 00:25:00|4083.35|4081.35|4085.35|4083.35|4085.35|4083.35|4083.05|4081.05|370
1625099400000|2021-07-01 00:30:00|4085.55|4083.55|4085.35|4083.35|4086.85|4084.85|4083.85|4081.85|435
1625099700000|2021-07-01 00:35:00|4085.55|4083.55|4082.85|4080.85|4085.85|4083.85|4082.85|4080.85|140
1625100000000|2021-07-01 00:40:00|4083.35|4081.35|4084.85|4082.85|4084.85|4082.85|4082.85|4080.85|351
1625100300000|2021-07-01 00:45:00|4085.35|4083.35|4085.35|4083.35|4085.35|4083.35|4084.35|4082.35|110
1625100600000|2021-07-01 00:50:00|4084.85|4082.85|4082.85|4080.85|4085.35|4083.35|4082.85|4080.85|460
1625100900000|2021-07-01 00:55:00|4083.05|4081.05|4084.05|4082.05|4084.35|4082.35|4083.05|4081.05|101
1625101200000|2021-07-01 01:00:00|4084.35|4082.35|4085.05|4083.05|4085.85|4083.85|4083.85|4081.85|283
1625101500000|2021-07-01 01:05:00|4084.85|4082.85|4084.35|4082.35|4084.85|4082.85|4084.35|4082.35|68
1625101800000|2021-07-01 01:10:00|4083.85|4081.85|4085.35|4083.35|4085.35|4083.35|4083.35|4081.35|282
1625102100000|2021-07-01 01:15:00|4085.05|4083.05|4085.35|4083.35|4085.35|4083.35|4083.35|4081.35|266
1625102400000|2021-07-01 01:20:00|4085.05|4083.05|4084.35|4082.35|4085.05|4083.05|4083.85|4081.85|132
1625102700000|2021-07-01 01:25:00|4084.05|4082.05|4083.85|4081.85|4084.35|4082.35|4083.85|4081.85|264
1625103000000|2021-07-01 01:30:00|4084.35|4082.35|4083.35|4081.35|4084.85|4082.85|4083.35|4081.35|388
1625103300000|2021-07-01 01:35:00|4082.85|4080.85|4081.35|4079.35|4083.35|4081.35|4080.85|4078.85|416
1625103600000|2021-07-01 01:40:00|4081.85|4079.85|4081.85|4079.85|4082.35|4080.35|4081.35|4079.35|128
1625103900000|2021-07-01 01:45:00|4081.55|4079.55|4080.35|4078.35|4081.85|4079.85|4079.05|4077.05|286
1625104200000|2021-07-01 01:50:00|4080.85|4078.85|4080.85|4078.85|4081.35|4079.35|4080.35|4078.35|149
1625104500000|2021-07-01 01:55:00|4081.05|4079.05|4081.85|4079.85|4081.85|4079.85|4081.05|4079.05|117
1625104800000|2021-07-01 02:00:00|4082.35|4080.35|4082.05|4080.05|4082.35|4080.35|4081.35|4079.35|37
1625105100000|2021-07-01 02:05:00|4081.85|4079.85|4081.35|4079.35|4082.05|4080.05|4081.35|4079.35|48
1625105400000|2021-07-01 02:10:00|4081.55|4079.55|4082.35|4080.35|4082.85|4080.85|4081.35|4079.35|191
1625105700000|2021-07-01 02:15:00|4082.55|4080.55|4081.85|4079.85|4082.55|4080.55|4081.85|4079.85|163
1625106000000|2021-07-01 02:20:00|4082.05|4080.05|4082.35|4080.35|4082.85|4080.85|4081.85|4079.85|43
1625106300000|2021-07-01 02:25:00|4082.55|4080.55|4082.85|4080.85|4082.85|4080.85|4081.85|4079.85|262
1625106600000|2021-07-01 02:30:00|4082.35|4080.35|4082.85|4080.85|4082.85|4080.85|4081.85|4079.85|298
1625106900000|2021-07-01 02:35:00|4082.55|4080.55|4082.85|4080.85|4083.35|4081.35|4082.35|4080.35|163
1625107200000|2021-07-01 02:40:00|4083.35|4081.35|4083.35|4081.35|4083.35|4081.35|4082.85|4080.85|87
1625107500000|2021-07-01 02:45:00|4083.85|4081.85|4083.85|4081.85|4084.35|4082.35|4083.35|4081.35|90
1625107800000|2021-07-01 02:50:00|4083.35|4081.35|4083.55|4081.55|4083.55|4081.55|4083.35|4081.35|53
1625108100000|2021-07-01 02:55:00|4083.35|4081.35|4083.85|4081.85|4083.85|4081.85|4083.35|4081.35|50
1625108400000|2021-07-01 03:00:00|4084.05|4082.05|4082.85|4080.85|4084.35|4082.35|4082.85|4080.85|73
1625108700000|2021-07-01 03:05:00|4082.35|4080.35|4082.85|4080.85|4082.85|4080.85|4082.05|4080.05|224
1625109000000|2021-07-01 03:10:00|4082.35|4080.35|4082.55|4080.55|4082.85|4080.85|4082.05|4080.05|74
1625109300000|2021-07-01 03:15:00|4082.85|4080.85|4083.35|4081.35|4083.85|4081.85|4082.35|4080.35|68
1625109600000|2021-07-01 03:20:00|4083.55|4081.55|4084.35|4082.35|4084.35|4082.35|4083.35|4081.35|63
1625109900000|2021-07-01 03:25:00|4084.05|4082.05|4083.85|4081.85|4084.35|4082.35|4083.85|4081.85|133
1625110200000|2021-07-01 03:30:00|4084.35|4082.35|4084.85|4082.85|4086.05|4084.05|4083.85|4081.85|274
1625110500000|2021-07-01 03:35:00|4084.35|4082.35|4083.85|4081.85|4085.05|4083.05|4083.85|4081.85|59
1625110800000|2021-07-01 03:40:00|4083.55|4081.55|4084.85|4082.85|4085.35|4083.35|4083.55|4081.55|105
1625111100000|2021-07-01 03:45:00|4084.35|4082.35|4085.35|4083.35|4085.35|4083.35|4084.35|4082.35|75
1625111400000|2021-07-01 03:50:00|4084.85|4082.85|4084.85|4082.85|4085.85|4083.85|4084.85|4082.85|53
1625111700000|2021-07-01 03:55:00|4085.05|4083.05|4085.55|4083.55|4085.85|4083.85|4084.85|4082.85|42
1625112000000|2021-07-01 04:00:00|4085.85|4083.85|4085.85|4083.85|4086.35|4084.35|4085.35|4083.35|119
1625112300000|2021-07-01 04:05:00|4085.55|4083.55|4085.85|4083.85|4086.35|4084.35|4085.55|4083.55|42
1625112600000|2021-07-01 04:10:00|4086.35|4084.35|4085.85|4083.85|4086.35|4084.35|4085.85|4083.85|15
1625112900000|2021-07-01 04:15:00|4086.05|4084.05|4085.85|4083.85|4086.05|4084.05|4085.35|4083.35|31
1625113200000|2021-07-01 04:20:00|4085.35|4083.35|4085.35|4083.35|4085.85|4083.85|4085.35|4083.35|66
1625113500000|2021-07-01 04:25:00|4085.55|4083.55|4085.85|4083.85|4086.35|4084.35|4085.55|4083.55|66
1625113800000|2021-07-01 04:30:00|4086.05|4084.05|4084.85|4082.85|4086.35|4084.35|4084.35|4082.35|95
1625114100000|2021-07-01 04:35:00|4085.05|4083.05|4085.55|4083.55|4085.85|4083.85|4084.85|4082.85|31
1625114400000|2021-07-01 04:40:00|4085.85|4083.85|4085.85|4083.85|4086.35|4084.35|4085.55|4083.55|55
1625114700000|2021-07-01 04:45:00|4086.05|4084.05|4085.35|4083.35|4086.05|4084.05|4084.85|4082.85|251
1625115000000|2021-07-01 04:50:00|4084.85|4082.85|4084.35|4082.35|4084.85|4082.85|4084.35|4082.35|143
1625115300000|2021-07-01 04:55:00|4083.35|4081.35|4084.35|4082.35|4084.35|4082.35|4082.85|4080.85|417
1625115600000|2021-07-01 05:00:00|4084.85|4082.85|4086.05|4084.05|4086.35|4084.35|4084.85|4082.85|117
1625115900000|2021-07-01 05:05:00|4086.35|4084.35|4084.85|4082.85|4086.35|4084.35|4084.85|4082.85|170
1625116200000|2021-07-01 05:10:00|4085.05|4083.05|4084.85|4082.85|4085.55|4083.55|4084.85|4082.85|55
1625116500000|2021-07-01 05:15:00|4085.35|4083.35|4084.85|4082.85|4085.35|4083.35|4084.35|4082.35|199
1625116800000|2021-07-01 05:20:00|4084.35|4082.35|4084.85|4082.85|4084.85|4082.85|4084.35|4082.35|155
1625117100000|2021-07-01 05:25:00|4084.55|4082.55|4085.55|4083.55|4085.85|4083.85|4084.55|4082.55|80
1625117400000|2021-07-01 05:30:00|4085.85|4083.85|4085.85|4083.85|4086.05|4084.05|4085.35|4083.35|169
1625117700000|2021-07-01 05:35:00|4085.55|4083.55|4084.85|4082.85|4085.55|4083.55|4084.35|4082.35|371
1625118000000|2021-07-01 05:40:00|4085.35|4083.35|4084.85|4082.85|4085.35|4083.35|4084.85|4082.85|124
1625118300000|2021-07-01 05:45:00|4085.35|4083.35|4086.35|4084.35|4086.35|4084.35|4084.85|4082.85|298
1625118600000|2021-07-01 05:50:00|4086.05|4084.05|4086.35|4084.35|4086.35|4084.35|4085.35|4083.35|416
1625118900000|2021-07-01 05:55:00|4086.05|4084.05|4085.55|4083.55|4086.35|4084.35|4085.35|4083.35|468
1625119200000|2021-07-01 06:00:00|4085.3|4083.8|4084.3|4082.8|4087.1|4085.6|4083.1|4081.6|2142
1625119500000|2021-07-01 06:05:00|4084.1|4082.6|4085.1|4083.6|4085.1|4083.6|4083.6|4082.1|1169
1625119800000|2021-07-01 06:10:00|4085.6|4084.1|4089.1|4087.6|4090.1|4088.6|4085.6|4084.1|2003
1625120100000|2021-07-01 06:15:00|4089.3|4087.8|4089.6|4088.1|4089.6|4088.1|4087.1|4085.6|627
1625120400000|2021-07-01 06:20:00|4089.1|4087.6|4087.6|4086.1|4089.6|4088.1|4087.6|4086.1|765
1625120700000|2021-07-01 06:25:00|4088.1|4086.6|4089.6|4088.1|4089.6|4088.1|4087.6|4086.1|891
1625121000000|2021-07-01 06:30:00|4090.1|4088.6|4089.1|4087.6|4091.1|4089.6|4089.1|4087.6|1220
1625121300000|2021-07-01 06:35:00|4088.6|4087.1|4088.6|4087.1|4089.1|4087.6|4088.1|4086.6|662
1625121600000|2021-07-01 06:40:00|4088.1|4086.6|4088.1|4086.6|4088.6|4087.1|4087.6|4086.1|516
1625121900000|2021-07-01 06:45:00|4088.3|4086.8|4089.1|4087.6|4089.1|4087.6|4087.1|4085.6|1329
1625122200000|2021-07-01 06:50:00|4088.6|4087.1|4089.1|4087.6|4090.1|4088.6|4088.6|4087.1|1532
1625122500000|2021-07-01 06:55:00|4089.6|4088.1|4090.6|4089.1|4091.1|4089.6|4089.6|4088.1|1667
1625122800000|2021-07-01 07:00:00|4090.1|4088.6|4099.6|4098.1|4099.6|4098.1|4089.6|4088.1|21935
1625123100000|2021-07-01 07:05:00|4099.8|4098.3|4097.6|4096.1|4101.1|4099.6|4096.1|4094.6|12874
1625123400000|2021-07-01 07:10:00|4098.1|4096.6|4101.6|4100.1|4102.6|4101.1|4098.1|4096.6|8610
1625123700000|2021-07-01 07:15:00|4102.1|4100.6|4103.1|4101.6|4107.1|4105.6|4101.1|4099.6|12260
1625124000000|2021-07-01 07:20:00|4103.6|4102.1|4110.1|4108.6|4112.1|4110.6|4103.6|4102.1|16447
1625124300000|2021-07-01 07:25:00|4109.6|4108.1|4109.3|4107.8|4111.6|4110.1|4106.6|4105.1|8987
1625124600000|2021-07-01 07:30:00|4109.6|4108.1|4110.6|4109.1|4114.1|4112.6|4109.6|4108.1|7883
1625124900000|2021-07-01 07:35:00|4110.3|4108.8|4111.6|4110.1|4114.3|4112.8|4109.6|4108.1|9176
1625125200000|2021-07-01 07:40:00|4111.53|4110.03|4110.53|4109.03|4114.53|4113.03|4110.53|4109.03|5322
1625125500000|2021-07-01 07:45:00|4110.73|4109.23|4110.03|4108.53|4113.03|4111.53|4110.03|4108.53|4365
1625125800000|2021-07-01 07:50:00|4110.23|4108.73|4108.23|4106.73|4114.53|4113.03|4108.03|4106.53|11599
1625126100000|2021-07-01 07:55:00|4108.03|4106.53|4107.53|4106.03|4109.53|4108.03|4106.23|4104.73|5696
1625126400000|2021-07-01 08:00:00|4108.03|4106.53|4113.03|4111.53|4114.03|4112.53|4108.03|4106.53|7764
1625126700000|2021-07-01 08:05:00|4112.53|4111.03|4112.03|4110.53|4114.23|4112.73|4111.53|4110.03|4177
1625127000000|2021-07-01 08:10:00|4112.23|4110.73|4108.53|4107.03|4114.03|4112.53|4107.03|4105.53|4550
1625127300000|2021-07-01 08:15:00|4109.03|4107.53|4107.53|4106.03|4110.53|4109.03|4107.53|4106.03|7553
1625127600000|2021-07-01 08:20:00|4108.03|4106.53|4105.53|4104.03|4109.03|4107.53|4103.03|4101.53|9387
1625127900000|2021-07-01 08:25:00|4105.03|4103.53|4106.03|4104.53|4106.53|4105.03|4103.53|4102.03|6848
1625128200000|2021-07-01 08:30:00|4106.53|4105.03|4106.03|4104.53|4107.53|4106.03|4104.03|4102.53|3204
1625128500000|2021-07-01 08:35:00|4106.53|4105.03|4106.53|4105.03|4107.03|4105.53|4103.53|4102.03|10395
1625128800000|2021-07-01 08:40:00|4106.23|4104.73|4105.53|4104.03|4109.03|4107.53|4104.53|4103.03|4447
1625129100000|2021-07-01 08:45:00|4106.03|4104.53|4102.73|4101.23|4106.53|4105.03|4102.53|4101.03|4821
1625129400000|2021-07-01 08:50:00|4103.03|4101.53|4101.03|4099.53|4103.03|4101.53|4100.53|4099.03|1680
1625129700000|2021-07-01 08:55:00|4101.53|4100.03|4099.53|4098.03|4102.03|4100.53|4099.53|4098.03|3067
1625130000000|2021-07-01 09:00:00|4100.03|4098.53|4099.53|4098.03|4101.03|4099.53|4097.03|4095.53|3164
1625130300000|2021-07-01 09:05:00|4100.03|4098.53|4096.53|4095.03|4100.03|4098.53|4096.03|4094.53|6355
1625130600000|2021-07-01 09:10:00|4096.03|4094.53|4095.03|4093.53|4096.03|4094.53|4094.03|4092.53|4153
1625130900000|2021-07-01 09:15:00|4094.53|4093.03|4093.03|4091.53|4094.53|4093.03|4093.03|4091.53|2799
1625131200000|2021-07-01 09:20:00|4093.23|4091.73|4090.03|4088.53|4093.53|4092.03|4088.53|4087.03|4652
1625131500000|2021-07-01 09:25:00|4089.73|4088.23|4093.73|4092.23|4094.03|4092.53|4089.73|4088.23|4773
1625131800000|2021-07-01 09:30:00|4094.03|4092.53|4093.23|4091.73|4094.03|4092.53|4090.03|4088.53|4343
1625132100000|2021-07-01 09:35:00|4093.53|4092.03|4090.53|4089.03|4093.53|4092.03|4090.03|4088.53|2820
1625132400000|2021-07-01 09:40:00|4090.73|4089.23|4085.03|4083.53|4091.03|4089.53|4083.03|4081.53|8900
1625132700000|2021-07-01 09:45:00|4084.73|4083.23|4083.03|4081.53|4087.53|4086.03|4082.53|4081.03|7099
1625133000000|2021-07-01 09:50:00|4082.53|4081.03|4085.23|4083.73|4085.73|4084.23|4082.53|4081.03|3891
1625133300000|2021-07-01 09:55:00|4085.53|4084.03|4086.03|4084.53|4088.03|4086.53|4085.03|4083.53|3359
1625133600000|2021-07-01 10:00:00|4085.53|4084.03|4082.53|4081.03|4085.53|4084.03|4080.03|4078.53|5325
1625133900000|2021-07-01 10:05:00|4082.03|4080.53|4084.03|4082.53|4084.53|4083.03|4081.03|4079.53|9589
1625134200000|2021-07-01 10:10:00|4084.53|4083.03|4085.23|4083.73|4086.53|4085.03|4084.03|4082.53|3397
1625134500000|2021-07-01 10:15:00|4085.03|4083.53|4081.03|4079.53|4086.03|4084.53|4080.03|4078.53|2759
1625134800000|2021-07-01 10:20:00|4081.53|4080.03|4074.03|4072.53|4081.53|4080.03|4073.03|4071.53|7003
1625135100000|2021-07-01 10:25:00|4074.53|4073.03|4071.53|4070.03|4074.53|4073.03|4070.03|4068.53|5198
1625135400000|2021-07-01 10:30:00|4071.03|4069.53|4071.03|4069.53|4071.03|4069.53|4067.03|4065.53|7219
1625135700000|2021-07-01 10:35:00|4070.53|4069.03|4067.53|4066.03|4071.03|4069.53|4067.53|4066.03|9432
1625136000000|2021-07-01 10:40:00|4067.03|4065.53|4062.53|4061.03|4067.03|4065.53|4060.73|4059.23|16438
1625136300000|2021-07-01 10:45:00|4062.23|4060.73|4064.03|4062.53|4066.53|4065.03|4059.53|4058.03|7380
1625136600000|2021-07-01 10:50:00|4064.53|4063.03|4058.53|4057.03|4064.53|4063.03|4056.03|4054.53|8271
1625136900000|2021-07-01 10:55:00|4058.03|4056.53|4059.53|4058.03|4060.03|4058.53|4056.03|4054.53|5723
1625137200000|2021-07-01 11:00:00|4058.53|4057.03|4054.53|4053.03|4059.53|4058.03|4053.53|4052.03|9488
1625137500000|2021-07-01 11:05:00|4055.03|4053.53|4057.03|4055.53|4058.03|4056.53|4052.53|4051.03|6644
1625137800000|2021-07-01 11:10:00|4057.23|4055.73|4052.03|4050.53|4058.53|4057.03|4051.03|4049.53|9733
1625138100000|2021-07-01 11:15:00|4052.53|4051.03|4057.03|4055.53|4058.73|4057.23|4051.53|4050.03|5863
1625138400000|2021-07-01 11:20:00|4057.23|4055.73|4052.03|4050.53|4057.53|4056.03|4050.53|4049.03|7965
1625138700000|2021-07-01 11:25:00|4052.53|4051.03|4060.53|4059.03|4061.03|4059.53|4052.53|4051.03|11197
1625139000000|2021-07-01 11:30:00|4059.53|4058.03|4063.53|4062.03|4064.03|4062.53|4056.53|4055.03|6973
1625139300000|2021-07-01 11:35:00|4063.03|4061.53|4070.03|4068.53|4070.03|4068.53|4062.53|4061.03|11687
1625139600000|2021-07-01 11:40:00|4070.08|4068.58|4073.08|4071.58|4073.58|4072.08|4068.58|4067.08|9079
1625139900000|2021-07-01 11:45:00|4073.58|4072.08|4074.08|4072.58|4074.58|4073.08|4071.58|4070.08|8248
1625140200000|2021-07-01 11:50:00|4074.28|4072.78|4076.58|4075.08|4077.58|4076.08|4074.28|4072.78|8236
1625140500000|2021-07-01 11:55:00|4077.08|4075.58|4080.08|4078.58|4080.58|4079.08|4077.08|4075.58|3781
1625140800000|2021-07-01 12:00:00|4080.28|4078.78|4080.58|4079.08|4082.08|4080.58|4079.58|4078.08|2984
1625141100000|2021-07-01 12:05:00|4081.08|4079.58|4078.58|4077.08|4081.08|4079.58|4077.58|4076.08|5818
1625141400000|2021-07-01 12:10:00|4079.08|4077.58|4078.08|4076.58|4079.58|4078.08|4076.58|4075.08|5741
1625141700000|2021-07-01 12:15:00|4077.58|4076.08|4075.08|4073.58|4078.08|4076.58|4074.58|4073.08|2736
1625142000000|2021-07-01 12:20:00|4075.28|4073.78|4075.08|4073.58|4077.28|4075.78|4073.58|4072.08|3849
1625142300000|2021-07-01 12:25:00|4074.58|4073.08|4070.58|4069.08|4075.58|4074.08|4070.58|4069.08|2649
1625142600000|2021-07-01 12:30:00|4070.28|4068.78|4076.08|4074.58|4076.58|4075.08|4069.58|4068.08|9781
1625142900000|2021-07-01 12:35:00|4075.58|4074.08|4072.28|4070.78|4076.08|4074.58|4072.08|4070.58|1461
1625143200000|2021-07-01 12:40:00|4072.58|4071.08|4070.58|4069.08|4074.08|4072.58|4070.58|4069.08|3563
1625143500000|2021-07-01 12:45:00|4071.08|4069.58|4069.08|4067.58|4071.08|4069.58|4067.08|4065.58|6294
1625143800000|2021-07-01 12:50:00|4069.58|4068.08|4070.58|4069.08|4071.58|4070.08|4069.08|4067.58|6532
1625144100000|2021-07-01 12:55:00|4071.08|4069.58|4071.78|4070.28|4072.58|4071.08|4070.08|4068.58|1635
1625144400000|2021-07-01 13:00:00|4072.08|4070.58|4072.78|4071.28|4074.58|4073.08|4071.08|4069.58|3159
1625144700000|2021-07-01 13:05:00|4073.08|4071.58|4074.58|4073.08|4075.08|4073.58|4072.58|4071.08|2128
1625145000000|2021-07-01 13:10:00|4075.08|4073.58|4077.08|4075.58|4077.58|4076.08|4074.58|4073.08|1731
1625145300000|2021-07-01 13:15:00|4077.28|4075.78|4078.58|4077.08|4079.58|4078.08|4077.08|4075.58|3941
1625145600000|2021-07-01 13:20:00|4079.08|4077.58|4078.58|4077.08|4079.58|4078.08|4076.08|4074.58|2531
1625145900000|2021-07-01 13:25:00|4079.08|4077.58|4079.58|4078.08|4079.58|4078.08|4078.08|4076.58|2181
1625146200000|2021-07-01 13:30:00|4080.08|4078.58|4078.08|4076.58|4083.58|4082.08|4078.08|4076.58|8211
1625146500000|2021-07-01 13:35:00|4077.78|4076.28|4077.78|4076.28|4080.08|4078.58|4075.58|4074.08|4201
1625146800000|2021-07-01 13:40:00|4077.58|4076.08|4076.58|4075.08|4078.58|4077.08|4075.08|4073.58|6135
1625147100000|2021-07-01 13:45:00|4077.08|4075.58|4075.08|4073.58|4077.58|4076.08|4073.58|4072.08|2431
1625147400000|2021-07-01 13:50:00|4075.58|4074.08|4073.58|4072.08|4075.58|4074.08|4073.08|4071.58|2943
1625147700000|2021-07-01 13:55:00|4073.08|4071.58|4077.58|4076.08|4078.58|4077.08|4073.08|4071.58|5508
1625148000000|2021-07-01 14:00:00|4078.08|4076.58|4079.28|4077.78|4081.08|4079.58|4076.28|4074.78|7208
1625148300000|2021-07-01 14:05:00|4079.58|4078.08|4085.58|4084.08|4086.08|4084.58|4079.08|4077.58|5806
1625148600000|2021-07-01 14:10:00|4085.45|4083.95|4087.95|4086.45|4088.95|4087.45|4084.45|4082.95|6061
1625148900000|2021-07-01 14:15:00|4088.45|4086.95|4087.45|4085.95|4090.95|4089.45|4086.45|4084.95|4948
1625149200000|2021-07-01 14:20:00|4086.95|4085.45|4085.45|4083.95|4087.95|4086.45|4084.45|4082.95|5959
1625149500000|2021-07-01 14:25:00|4084.95|4083.45|4078.65|4077.15|4084.95|4083.45|4078.45|4076.95|6373
1625149800000|2021-07-01 14:30:00|4078.45|4076.95|4078.95|4077.45|4079.45|4077.95|4076.45|4074.95|3106
1625150100000|2021-07-01 14:35:00|4078.45|4076.95|4080.45|4078.95|4081.45|4079.95|4076.45|4074.95|12426
1625150400000|2021-07-01 14:40:00|4079.95|4078.45|4084.95|4083.45|4084.95|4083.45|4079.45|4077.95|4159
1625150700000|2021-07-01 14:45:00|4085.45|4083.95|4080.45|4078.95|4086.95|4085.45|4080.45|4078.95|7397
1625151000000|2021-07-01 14:50:00|4079.95|4078.45|4083.45|4081.95|4085.95|4084.45|4079.95|4078.45|8171
1625151300000|2021-07-01 14:55:00|4082.95|4081.45|4084.45|4082.95|4085.95|4084.45|4082.45|4080.95|9117
1625151600000|2021-07-01 15:00:00|4083.95|4082.45|4082.95|4081.45|4084.95|4083.45|4081.45|4079.95|8925
1625151900000|2021-07-01 15:05:00|4082.65|4081.15|4078.95|4077.45|4083.95|4082.45|4078.95|4077.45|4269
1625152200000|2021-07-01 15:10:00|4079.15|4077.65|4076.95|4075.45|4079.45|4077.95|4075.95|4074.45|4910
1625152500000|2021-07-01 15:15:00|4076.65|4075.15|4074.45|4072.95|4077.95|4076.45|4073.45|4071.95|4132
1625152800000|2021-07-01 15:20:00|4073.95|4072.45|4071.95|4070.45|4074.95|4073.45|4069.95|4068.45|14793
1625153100000|2021-07-01 15:25:00|4071.45|4069.95|4077.95|4076.45|4078.45|4076.95|4070.45|4068.95|17215
1625153400000|2021-07-01 15:30:00|4078.95|4077.45|4079.95|4078.45|4080.45|4078.95|4076.45|4074.95|23278
1625153700000|2021-07-01 15:35:00|4079.45|4077.95|4074.95|4073.45|4079.45|4077.95|4074.95|4073.45|14258
1625154000000|2021-07-01 15:40:00|4074.45|4072.95|4075.45|4073.95|4075.45|4073.95|4074.45|4072.95|2788
1625154300000|2021-07-01 15:45:00|4074.95|4073.45|4074.95|4073.45|4075.45|4073.95|4074.45|4072.95|2385
1625154600000|2021-07-01 15:50:00|4074.45|4072.95|4073.45|4071.95|4074.45|4072.95|4072.95|4071.45|6667
1625154900000|2021-07-01 15:55:00|4073.95|4072.45|4072.95|4071.45|4073.95|4072.45|4072.45|4070.95|2498
1625155200000|2021-07-01 16:00:00|4073.45|4071.95|4072.45|4070.95|4073.95|4072.45|4071.95|4070.45|1851
1625155500000|2021-07-01 16:05:00|4072.95|4071.45|4072.45|4070.95|4072.95|4071.45|4072.45|4070.95|1476
1625155800000|2021-07-01 16:10:00|4071.95|4070.45|4070.95|4069.45|4071.95|4070.45|4070.95|4069.45|1110
1625156100000|2021-07-01 16:15:00|4071.45|4069.95|4071.45|4069.95|4073.45|4071.95|4070.95|4069.45|1148
1625156400000|2021-07-01 16:20:00|4071.95|4070.45|4072.45|4070.95|4072.45|4070.95|4071.95|4070.45|835
1625156700000|2021-07-01 16:25:00|4071.95|4070.45|4074.45|4072.95|4074.45|4072.95|4071.95|4070.45|1273
1625157000000|2021-07-01 16:30:00|4074.15|4072.65|4075.45|4073.95|4075.45|4073.95|4073.95|4072.45|512
1625157300000|2021-07-01 16:35:00|4074.95|4073.45|4073.45|4071.95|4075.15|4073.65|4073.45|4071.95|620
1625157600000|2021-07-01 16:40:00|4073.95|4072.45|4073.95|4072.45|4073.95|4072.45|4073.45|4071.95|291
1625157900000|2021-07-01 16:45:00|4073.45|4071.95|4073.95|4072.45|4074.45|4072.95|4073.45|4071.95|838
1625158200000|2021-07-01 16:50:00|4073.65|4072.15|4076.45|4074.95|4077.15|4075.65|4073.45|4071.95|1243
1625158500000|2021-07-01 16:55:00|4076.65|4075.15|4074.95|4073.45|4076.95|4075.45|4074.45|4072.95|1840
1625158800000|2021-07-01 17:00:00|4074.45|4072.95|4073.95|4072.45|4074.45|4072.95|4071.95|4070.45|1414
1625159100000|2021-07-01 17:05:00|4074.45|4072.95|4076.95|4075.45|4077.45|4075.95|4073.95|4072.45|479
1625159400000|2021-07-01 17:10:00|4077.45|4075.95|4076.95|4075.45|4077.45|4075.95|4076.45|4074.95|982
1625159700000|2021-07-01 17:15:00|4077.45|4075.95|4077.45|4075.95|4077.95|4076.45|4076.95|4075.45|347
1625160000000|2021-07-01 17:20:00|4076.95|4075.45|4076.95|4075.45|4077.45|4075.95|4076.45|4074.95|148
1625160300000|2021-07-01 17:25:00|4076.45|4074.95|4076.45|4074.95|4076.95|4075.45|4075.95|4074.45|200
1625160600000|2021-07-01 17:30:00|4076.95|4075.45|4078.45|4076.95|4078.45|4076.95|4075.95|4074.45|814
1625160900000|2021-07-01 17:35:00|4078.15|4076.65|4079.95|4078.45|4080.95|4079.45|4077.95|4076.45|754
1625161200000|2021-07-01 17:40:00|4080.45|4078.95|4080.45|4078.95|4080.45|4078.95|4079.45|4077.95|543
1625161500000|2021-07-01 17:45:00|4079.95|4078.45|4079.15|4077.65|4080.95|4079.45|4078.95|4077.45|509
1625161800000|2021-07-01 17:50:00|4078.95|4077.45|4076.45|4074.95|4078.95|4077.45|4074.95|4073.45|1179
1625162100000|2021-07-01 17:55:00|4075.95|4074.45|4075.45|4073.95|4076.15|4074.65|4074.95|4073.45|265
1625162400000|2021-07-01 18:00:00|4075.15|4073.65|4075.15|4073.65|4075.95|4074.45|4074.45|4072.95|372
1625162700000|2021-07-01 18:05:00|4075.45|4073.95|4075.95|4074.45|4076.45|4074.95|4074.45|4072.95|296
1625163000000|2021-07-01 18:10:00|4075.45|4073.95|4075.45|4073.95|4075.95|4074.45|4075.45|4073.95|348
1625163300000|2021-07-01 18:15:00|4075.15|4073.65|4076.45|4074.95|4076.95|4075.45|4074.65|4073.15|358
1625163600000|2021-07-01 18:20:00|4076.15|4074.65|4077.95|4076.45|4078.15|4076.65|4075.95|4074.45|392
1625163900000|2021-07-01 18:25:00|4078.15|4076.65|4080.45|4078.95|4080.45|4078.95|4077.95|4076.45|845
1625164200000|2021-07-01 18:30:00|4080.65|4079.15|4081.95|4080.45|4082.45|4080.95|4080.65|4079.15|1004
1625164500000|2021-07-01 18:35:00|4082.45|4080.95|4082.45|4080.95|4082.95|4081.45|4080.95|4079.45|1326
1625164800000|2021-07-01 18:40:00|4081.95|4080.45|4083.95|4082.45|4083.95|4082.45|4081.95|4080.45|1065
1625165100000|2021-07-01 18:45:00|4083.45|4081.95|4084.95|4083.45|4084.95|4083.45|4083.45|4081.95|852
1625165400000|2021-07-01 18:50:00|4084.65|4083.15|4084.95|4083.45|4085.45|4083.95|4083.95|4082.45|1224
1625165700000|2021-07-01 18:55:00|4085.45|4083.95|4086.95|4085.45|4086.95|4085.45|4085.45|4083.95|1346
1625166000000|2021-07-01 19:00:00|4087.45|4085.95|4086.45|4084.95|4087.45|4085.95|4086.45|4084.95|1548
1625166300000|2021-07-01 19:05:00|4085.95|4084.45|4086.45|4084.95|4086.45|4084.95|4084.95|4083.45|416
1625166600000|2021-07-01 19:10:00|4085.95|4084.45|4085.45|4083.95|4086.45|4084.95|4084.95|4083.45|285
1625166900000|2021-07-01 19:15:00|4085.15|4083.65|4085.45|4083.95|4085.45|4083.95|4084.45|4082.95|361
1625167200000|2021-07-01 19:20:00|4085.15|4083.65|4084.95|4083.45|4085.45|4083.95|4083.95|4082.45|546
1625167500000|2021-07-01 19:25:00|4085.45|4083.95|4085.95|4084.45|4085.95|4084.45|4084.45|4082.95|638
1625167800000|2021-07-01 19:30:00|4086.45|4084.95|4087.45|4085.95|4087.95|4086.45|4085.45|4083.95|1335
1625168100000|2021-07-01 19:35:00|4087.15|4085.65|4085.45|4083.95|4087.45|4085.95|4084.95|4083.45|564
1625168400000|2021-07-01 19:40:00|4085.65|4084.15|4084.45|4082.95|4085.95|4084.45|4084.45|4082.95|509
1625168700000|2021-07-01 19:45:00|4084.95|4083.45|4085.45|4083.95|4085.45|4083.95|4084.45|4082.95|683
1625169000000|2021-07-01 19:50:00|4085.65|4084.15|4083.95|4082.45|4085.95|4084.45|4083.95|4082.45|1249
1625169300000|2021-07-01 19:55:00|4083.65|4082.15|4091.45|4089.95|4091.95|4090.45|4083.65|4082.15|5499
1625169600000|2021-07-01 20:00:00|4091.7|4088.7|4091|4088|4091.9|4088.9|4090.6|4087.6|217
1625169900000|2021-07-01 20:05:00|4090.2|4087.2|4089.7|4086.7|4090.4|4087.4|4089.5|4086.5|0
1625170200000|2021-07-01 20:10:00|4089.9|4086.9|4089.1|4086.1|4089.9|4086.9|4088.9|4085.9|0
1625170500000|2021-07-01 20:15:00|4089.3|4086.3|4089.7|4086.7|4089.7|4086.7|4089.3|4086.3|0
1625170800000|2021-07-01 20:20:00|4089.6|4086.6|4089.5|4086.5|4089.7|4086.7|4089.3|4086.3|0
1625171100000|2021-07-01 20:25:00|4089.3|4086.3|4089.1|4086.1|4089.3|4086.3|4088.9|4085.9|0
1625171400000|2021-07-01 20:30:00|4089.2|4086.2|4089.9|4086.9|4089.9|4086.9|4089.2|4086.2|0
1625171700000|2021-07-01 20:35:00|4089.8|4086.8|4089.7|4086.7|4089.9|4086.9|4089.7|4086.7|0
1625172000000|2021-07-01 20:40:00|4089.8|4086.8|4089.7|4086.7|4090.2|4087.2|4089.7|4086.7|0
1625172300000|2021-07-01 20:45:00|4089.9|4086.9|4089.7|4086.7|4090.2|4087.2|4089.7|4086.7|0
1625172600000|2021-07-01 20:50:00|4089.9|4086.9|4090.6|4087.6|4090.6|4087.6|4089.7|4086.7|0
1625172900000|2021-07-01 20:55:00|4090.8|4087.8|4090.6|4087.6|4091.2|4088.2|4089.9|4086.9|0
1625173500000|2021-07-01 21:05:00|4090.9|4087.9|4090.9|4087.9|4090.9|4087.9|4090.9|4087.9|0
1625173800000|2021-07-01 21:10:00|4090.8|4087.8|4090.9|4087.9|4091|4088|4090.8|4087.8|0
1625174100000|2021-07-01 21:15:00|4090.8|4087.8|4090.7|4087.7|4090.8|4087.8|4090.7|4087.7|0
1625174400000|2021-07-01 21:20:00|4090.8|4087.8|4090.9|4087.9|4090.9|4087.9|4090.8|4087.8|0
1625174700000|2021-07-01 21:25:00|4090.7|4087.7|4090.4|4087.4|4090.7|4087.7|4090.1|4087.1|0
1625175000000|2021-07-01 21:30:00|4090.5|4087.5|4090.5|4087.5|4090.5|4087.5|4090.5|4087.5|0
1625175300000|2021-07-01 21:35:00|4090.6|4087.6|4090.4|4087.4|4090.6|4087.6|4090.3|4087.3|0
1625175600000|2021-07-01 21:40:00|4090.3|4087.3|4090.5|4087.5|4090.5|4087.5|4090.3|4087.3|0
1625176200000|2021-07-01 21:50:00|4090.4|4087.4|4090.4|4087.4|4090.5|4087.5|4090.2|4087.2|0
1625176500000|2021-07-01 21:55:00|4090.5|4087.5|4090.6|4087.6|4090.6|4087.6|4090.5|4087.5|0
1625176800000|2021-07-01 22:00:00|4089.8|4086.8|4089.9|4086.9|4090.5|4087.5|4089.5|4086.5|0
1625177100000|2021-07-01 22:05:00|4089.7|4086.7|4089.1|4086.1|4089.9|4086.9|4089.1|4086.1|0
1625177400000|2021-07-01 22:10:00|4089.2|4086.2|4089.7|4086.7|4089.7|4086.7|4089.2|4086.2|0
1625177700000|2021-07-01 22:15:00|4089.9|4086.9|4090.6|4087.6|4091.2|4088.2|4089.9|4086.9|0
1625178000000|2021-07-01 22:20:00|4090.8|4087.8|4090.8|4087.8|4091|4088|4090.4|4087.4|0
1625178300000|2021-07-01 22:25:00|4090.9|4087.9|4091|4088|4091.2|4088.2|4090.6|4087.6|0
1625178600000|2021-07-01 22:30:00|4090.8|4087.8|4091.2|4088.2|4091.3|4088.3|4090.6|4087.6|0
1625178900000|2021-07-01 22:35:00|4091.3|4088.3|4091.2|4088.2|4091.4|4088.4|4091|4088|0
1625179200000|2021-07-01 22:40:00|4091|4088|4091|4088|4091|4088|4090.8|4087.8|0
1625179500000|2021-07-01 22:45:00|4090.9|4087.9|4091|4088|4091|4088|4090.8|4087.8|0
1625179800000|2021-07-01 22:50:00|4091.1|4088.1|4091|4088|4091.2|4088.2|4091|4088|0
1625180100000|2021-07-01 22:55:00|4091.2|4088.2|4091.2|4088.2|4091.2|4088.2|4091|4088|0
1625180400000|2021-07-01 23:00:00|4091.3|4088.3|4091.9|4088.9|4092|4089|4091.2|4088.2|0
1625180700000|2021-07-01 23:05:00|4091.8|4088.8|4091.9|4088.9|4091.9|4088.9|4091.7|4088.7|0
1625181000000|2021-07-01 23:10:00|4091.7|4088.7|4092|4089|4092.1|4089.1|4091.7|4088.7|0
1625181300000|2021-07-01 23:15:00|4092.1|4089.1|4091.7|4088.7|4092.1|4089.1|4091.7|4088.7|0
1625181600000|2021-07-01 23:20:00|4091.8|4088.8|4091.9|4088.9|4092.1|4089.1|4091.7|4088.7|0
1625181900000|2021-07-01 23:25:00|4091.7|4088.7|4091.9|4088.9|4092|4089|4091.7|4088.7|0
1625182200000|2021-07-01 23:30:00|4091.7|4088.7|4091.9|4088.9|4091.9|4088.9|4091.7|4088.7|0
1625182500000|2021-07-01 23:35:00|4091.8|4088.8|4091.4|4088.4|4091.9|4088.9|4091.4|4088.4|0
1625182800000|2021-07-01 23:40:00|4091.3|4088.3|4091.2|4088.2|4091.4|4088.4|4091|4088|0
1625183100000|2021-07-01 23:45:00|4091.1|4088.1|4091.2|4088.2|4091.4|4088.4|4091|4088|0
1625183400000|2021-07-01 23:50:00|4091.1|4088.1|4090.6|4087.6|4091.1|4088.1|4090.6|4087.6|0
1625183700000|2021-07-01 23:55:00|4090.8|4087.8|4090.2|4087.2|4090.8|4087.8|4090.2|4087.2|0
1625184000000|2021-07-02 00:00:00|4090.4|4087.4|4089.6|4086.6|4090.6|4087.6|4089.3|4086.3|0
1625184300000|2021-07-02 00:05:00|4089.7|4086.7|4092|4089|4092.1|4089.1|4089.6|4086.6|0
1625184600000|2021-07-02 00:10:00|4092.1|4089.1|4092.3|4089.3|4092.8|4089.8|4092.1|4089.1|0
1625184900000|2021-07-02 00:15:00|4092.5|4089.5|4091.7|4089.7|4092.7|4090.2|4088.9|4086.9|605
1625185200000|2021-07-02 00:20:00|4091.9|4089.9|4091.7|4089.7|4092.7|4090.7|4091.2|4089.2|154
1625185500000|2021-07-02 00:25:00|4092.2|4090.2|4091.2|4089.2|4092.2|4090.2|4090.2|4088.2|206
1625185800000|2021-07-02 00:30:00|4091.9|4089.9|4091.2|4089.2|4092.4|4090.4|4090.2|4088.2|188
1625186100000|2021-07-02 00:35:00|4090.7|4088.7|4091.2|4089.2|4091.7|4089.7|4090.7|4088.7|92
1625186400000|2021-07-02 00:40:00|4090.9|4088.9|4091.9|4089.9|4092.2|4090.2|4090.7|4088.7|94
1625186700000|2021-07-02 00:45:00|4091.7|4089.7|4093.2|4091.2|4093.7|4091.7|4091.7|4089.7|69
1625187000000|2021-07-02 00:50:00|4093.7|4091.7|4095.2|4093.2|4095.9|4093.9|4093.7|4091.7|290
1625187300000|2021-07-02 00:55:00|4094.7|4092.7|4095.7|4093.7|4096.2|4094.2|4094.7|4092.7|218
1625187600000|2021-07-02 01:00:00|4096.2|4094.2|4094.4|4092.4|4096.2|4094.2|4093.7|4091.7|137
1625187900000|2021-07-02 01:05:00|4094.7|4092.7|4094.2|4092.2|4094.7|4092.7|4093.2|4091.2|199
1625188200000|2021-07-02 01:10:00|4094.4|4092.4|4095.2|4093.2|4095.7|4093.7|4094.2|4092.2|114
1625188500000|2021-07-02 01:15:00|4095.4|4093.4|4095.7|4093.7|4096.2|4094.2|4095.2|4093.2|293
1625188800000|2021-07-02 01:20:00|4095.4|4093.4|4093.7|4091.7|4095.7|4093.7|4093.2|4091.2|148
1625189100000|2021-07-02 01:25:00|4094.2|4092.2|4093.2|4091.2|4094.4|4092.4|4093.2|4091.2|85
1625189400000|2021-07-02 01:30:00|4093.7|4091.7|4091.9|4089.9|4093.7|4091.7|4091.7|4089.7|312
1625189700000|2021-07-02 01:35:00|4091.7|4089.7|4093.2|4091.2|4093.2|4091.2|4091.2|4089.2|154
1625190000000|2021-07-02 01:40:00|4092.9|4090.9|4091.7|4089.7|4093.2|4091.2|4091.2|4089.2|133
1625190300000|2021-07-02 01:45:00|4092.2|4090.2|4093.4|4091.4|4093.7|4091.7|4091.7|4089.7|105
1625190600000|2021-07-02 01:50:00|4093.2|4091.2|4093.4|4091.4|4093.9|4091.9|4092.7|4090.7|76
1625190900000|2021-07-02 01:55:00|4093.7|4091.7|4092.2|4090.2|4094.2|4092.2|4092.2|4090.2|72
1625191200000|2021-07-02 02:00:00|4092.7|4090.7|4092.9|4090.9|4093.2|4091.2|4092.2|4090.2|49
1625191500000|2021-07-02 02:05:00|4092.7|4090.7|4094.2|4092.2|4094.2|4092.2|4092.7|4090.7|39
1625191800000|2021-07-02 02:10:00|4094.4|4092.4|4094.2|4092.2|4095.2|4093.2|4093.7|4091.7|68
1625192100000|2021-07-02 02:15:00|4093.7|4091.7|4093.7|4091.7|4094.2|4092.2|4093.2|4091.2|77
1625192400000|2021-07-02 02:20:00|4094.2|4092.2|4094.2|4092.2|4094.2|4092.2|4093.7|4091.7|34
1625192700000|2021-07-02 02:25:00|4093.7|4091.7|4093.7|4091.7|4094.2|4092.2|4093.2|4091.2|52
1625193000000|2021-07-02 02:30:00|4093.2|4091.2|4093.7|4091.7|4093.7|4091.7|4093.2|4091.2|63
1625193300000|2021-07-02 02:35:00|4094.2|4092.2|4094.7|4092.7|4094.7|4092.7|4094.2|4092.2|63
1625193600000|2021-07-02 02:40:00|4094.2|4092.2|4095.2|4093.2|4095.7|4093.7|4094.2|4092.2|109
1625193900000|2021-07-02 02:45:00|4095.4|4093.4|4095.2|4093.2|4095.7|4093.7|4094.7|4092.7|107
1625194200000|2021-07-02 02:50:00|4095.4|4093.4|4094.4|4092.4|4095.7|4093.7|4094.2|4092.2|75
1625194500000|2021-07-02 02:55:00|4094.7|4092.7|4092.7|4090.7|4094.7|4092.7|4092.7|4090.7|106
1625194800000|2021-07-02 03:00:00|4092.9|4090.9|4092.2|4090.2|4093.2|4091.2|4091.7|4089.7|155
1625195100000|2021-07-02 03:05:00|4091.9|4089.9|4092.2|4090.2|4092.9|4090.9|4091.7|4089.7|52
1625195400000|2021-07-02 03:10:00|4092.4|4090.4|4093.2|4091.2|4093.2|4091.2|4092.2|4090.2|58
1625195700000|2021-07-02 03:15:00|4093.7|4091.7|4094.2|4092.2|4094.7|4092.7|4093.7|4091.7|59
1625196000000|2021-07-02 03:20:00|4093.7|4091.7|4092.7|4090.7|4093.7|4091.7|4092.7|4090.7|74
1625196300000|2021-07-02 03:25:00|4093.2|4091.2|4093.2|4091.2|4093.7|4091.7|4093.2|4091.2|49
1625196600000|2021-07-02 03:30:00|4093.7|4091.7|4092.2|4090.2|4093.7|4091.7|4091.7|4089.7|136
1625196900000|2021-07-02 03:35:00|4091.7|4089.7|4092.7|4090.7|4092.7|4090.7|4091.7|4089.7|25
1625197200000|2021-07-02 03:40:00|4092.2|4090.2|4092.2|4090.2|4092.7|4090.7|4091.7|4089.7|65
1625197500000|2021-07-02 03:45:00|4092.4|4090.4|4092.2|4090.2|4093.2|4091.2|4092.2|4090.2|55
1625197800000|2021-07-02 03:50:00|4091.9|4089.9|4091.2|4089.2|4091.9|4089.9|4091.2|4089.2|59
1625198100000|2021-07-02 03:55:00|4090.7|4088.7|4091.2|4089.2|4091.2|4089.2|4090.2|4088.2|69
1625198400000|2021-07-02 04:00:00|4091.7|4089.7|4092.2|4090.2|4092.2|4090.2|4091.7|4089.7|108
1625198700000|2021-07-02 04:05:00|4092.4|4090.4|4091.7|4089.7|4092.4|4090.4|4091.7|4089.7|41
1625199000000|2021-07-02 04:10:00|4091.9|4089.9|4092.2|4090.2|4092.7|4090.7|4091.7|4089.7|96
1625199300000|2021-07-02 04:15:00|4092.4|4090.4|4092.7|4090.7|4092.9|4090.9|4092.4|4090.4|43
1625199600000|2021-07-02 04:20:00|4092.2|4090.2|4092.2|4090.2|4092.2|4090.2|4092.2|4090.2|57
1625199900000|2021-07-02 04:25:00|4092.7|4090.7|4091.9|4089.9|4092.7|4090.7|4091.7|4089.7|188
1625200200000|2021-07-02 04:30:00|4092.2|4090.2|4091.7|4089.7|4092.2|4090.2|4091.7|4089.7|52
1625200500000|2021-07-02 04:35:00|4091.9|4089.9|4092.2|4090.2|4092.2|4090.2|4091.7|4089.7|0
1625200800000|2021-07-02 04:40:00|4092.4|4090.4|4092.2|4090.2|4092.4|4090.4|4092.2|4090.2|0
1625201100000|2021-07-02 04:45:00|4092.4|4090.4|4092.2|4090.2|4092.4|4090.4|4092.2|4090.2|52
1625201400000|2021-07-02 04:50:00|4091.7|4089.7|4091.7|4089.7|4091.7|4089.7|4091.7|4089.7|33
1625201700000|2021-07-02 04:55:00|4092.2|4090.2|4092.2|4090.2|4092.4|4090.4|4091.7|4089.7|191
1625202000000|2021-07-02 05:00:00|4092.4|4090.4|4091.7|4089.7|4092.7|4090.7|4091.7|4089.7|263
1625202300000|2021-07-02 05:05:00|4091.2|4089.2|4090.7|4088.7|4091.4|4089.4|4090.7|4088.7|137
1625202600000|2021-07-02 05:10:00|4090.4|4088.4|4090.2|4088.2|4090.4|4088.4|4089.2|4087.2|98
1625202900000|2021-07-02 05:15:00|4089.7|4087.7|4089.2|4087.2|4090.7|4088.7|4089.2|4087.2|62
1625203200000|2021-07-02 05:20:00|4088.9|4086.9|4089.2|4087.2|4089.2|4087.2|4088.7|4086.7|56
1625203500000|2021-07-02 05:25:00|4089.4|4087.4|4090.7|4088.7|4090.7|4088.7|4089.2|4087.2|37
1625203800000|2021-07-02 05:30:00|4091.2|4089.2|4090.7|4088.7|4091.2|4089.2|4090.7|4088.7|98
1625204100000|2021-07-02 05:35:00|4091.2|4089.2|4089.9|4087.9|4091.7|4089.7|4089.7|4087.7|342
1625204400000|2021-07-02 05:40:00|4089.7|4087.7|4090.2|4088.2|4090.2|4088.2|4089.2|4087.2|151
1625204700000|2021-07-02 05:45:00|4090.4|4088.4|4090.4|4088.4|4091.2|4089.2|4090.2|4088.2|155
1625205000000|2021-07-02 05:50:00|4090.2|4088.2|4089.2|4087.2|4090.7|4088.7|4088.7|4086.7|201
1625205300000|2021-07-02 05:55:00|4088.7|4086.7|4087.2|4085.2|4089.2|4087.2|4087.2|4085.2|549
1625205600000|2021-07-02 06:00:00|4086.95|4085.45|4085.95|4084.45|4088.95|4087.45|4084.95|4083.45|1664
1625205900000|2021-07-02 06:05:00|4085.65|4084.15|4084.65|4083.15|4086.45|4084.95|4084.45|4082.95|778
1625206200000|2021-07-02 06:10:00|4084.95|4083.45|4084.65|4083.15|4085.95|4084.45|4083.95|4082.45|580
1625206500000|2021-07-02 06:15:00|4084.95|4083.45|4082.65|4081.15|4085.45|4083.95|4082.45|4080.95|1023
1625206800000|2021-07-02 06:20:00|4082.45|4080.95|4082.95|4081.45|4083.45|4081.95|4081.45|4079.95|358
1625207100000|2021-07-02 06:25:00|4082.65|4081.15|4083.45|4081.95|4083.95|4082.45|4082.45|4080.95|464
1625207400000|2021-07-02 06:30:00|4082.95|4081.45|4083.65|4082.15|4083.65|4082.15|4082.45|4080.95|475
1625207700000|2021-07-02 06:35:00|4083.95|4082.45|4081.45|4079.95|4083.95|4082.45|4081.45|4079.95|441
1625208000000|2021-07-02 06:40:00|4081.95|4080.45|4081.45|4079.95|4082.45|4080.95|4081.45|4079.95|952
1625208300000|2021-07-02 06:45:00|4081.95|4080.45|4079.95|4078.45|4082.45|4080.95|4079.95|4078.45|1126
1625208600000|2021-07-02 06:50:00|4080.15|4078.65|4082.45|4080.95|4082.95|4081.45|4079.95|4078.45|1220
1625208900000|2021-07-02 06:55:00|4082.65|4081.15|4086.95|4085.45|4087.65|4086.15|4082.45|4080.95|2205
1625209200000|2021-07-02 07:00:00|4087.45|4085.95|4084.45|4082.95|4095.95|4094.45|4083.95|4082.45|14962
1625209500000|2021-07-02 07:05:00|4084.65|4083.15|4084.95|4083.45|4086.95|4085.45|4078.45|4076.95|9629
1625209800000|2021-07-02 07:10:00|4085.45|4083.95|4085.45|4083.95|4087.15|4085.65|4082.45|4080.95|4923
1625210100000|2021-07-02 07:15:00|4085.95|4084.45|4089.15|4087.65|4089.95|4088.45|4085.45|4083.95|5701
1625210400000|2021-07-02 07:20:00|4088.95|4087.45|4091.65|4090.15|4092.95|4091.45|4088.95|4087.45|7826
1625210700000|2021-07-02 07:25:00|4091.95|4090.45|4099.45|4097.95|4099.65|4098.15|4091.45|4089.95|14982
1625211000000|2021-07-02 07:30:00|4099.95|4098.45|4098.95|4097.45|4101.65|4100.15|4098.65|4097.15|6893
1625211300000|2021-07-02 07:35:00|4099.45|4097.95|4097.95|4096.45|4100.45|4098.95|4096.95|4095.45|4482
1625211600000|2021-07-02 07:40:00|4097.55|4096.05|4099.05|4097.55|4099.55|4098.05|4097.55|4096.05|3369
1625211900000|2021-07-02 07:45:00|4099.25|4097.75|4095.05|4093.55|4100.05|4098.55|4094.55|4093.05|2909
1625212200000|2021-07-02 07:50:00|4095.55|4094.05|4096.55|4095.05|4097.55|4096.05|4094.55|4093.05|3604
1625212500000|2021-07-02 07:55:00|4097.05|4095.55|4097.55|4096.05|4099.05|4097.55|4095.55|4094.05|3587
1625212800000|2021-07-02 08:00:00|4097.75|4096.25|4100.05|4098.55|4101.05|4099.55|4097.05|4095.55|3072
1625213100000|2021-07-02 08:05:00|4099.55|4098.05|4095.55|4094.05|4100.05|4098.55|4095.05|4093.55|2871
1625213400000|2021-07-02 08:10:00|4095.25|4093.75|4089.55|4088.05|4095.75|4094.25|4089.55|4088.05|4601
1625213700000|2021-07-02 08:15:00|4089.05|4087.55|4083.05|4081.55|4089.55|4088.05|4082.55|4081.05|3284
1625214000000|2021-07-02 08:20:00|4082.55|4081.05|4084.05|4082.55|4086.05|4084.55|4082.05|4080.55|4183
1625214300000|2021-07-02 08:25:00|4083.55|4082.05|4086.05|4084.55|4086.25|4084.75|4083.55|4082.05|2704
1625214600000|2021-07-02 08:30:00|4085.55|4084.05|4083.55|4082.05|4086.55|4085.05|4083.05|4081.55|2437
1625214900000|2021-07-02 08:35:00|4083.25|4081.75|4082.75|4081.25|4084.55|4083.05|4082.05|4080.55|1259
1625215200000|2021-07-02 08:40:00|4083.05|4081.55|4082.55|4081.05|4084.55|4083.05|4082.05|4080.55|4397
1625215500000|2021-07-02 08:45:00|4082.05|4080.55|4080.55|4079.05|4082.75|4081.25|4080.05|4078.55|7291
1625215800000|2021-07-02 08:50:00|4080.75|4079.25|4082.05|4080.55|4083.75|4082.25|4080.55|4079.05|3098
1625216100000|2021-07-02 08:55:00|4082.55|4081.05|4081.75|4080.25|4082.55|4081.05|4080.25|4078.75|1353
1625216400000|2021-07-02 09:00:00|4081.55|4080.05|4081.55|4080.05|4082.55|4081.05|4080.05|4078.55|3463
1625216700000|2021-07-02 09:05:00|4081.75|4080.25|4081.05|4079.55|4082.25|4080.75|4080.55|4079.05|1322
1625217000000|2021-07-02 09:10:00|4080.55|4079.05|4082.05|4080.55|4082.05|4080.55|4080.25|4078.75|1961
1625217300000|2021-07-02 09:15:00|4081.55|4080.05|4084.75|4083.25|4085.55|4084.05|4081.25|4079.75|1802
1625217600000|2021-07-02 09:20:00|4085.05|4083.55|4085.05|4083.55|4087.55|4086.05|4084.05|4082.55|1807
1625217900000|2021-07-02 09:25:00|4085.55|4084.05|4084.05|4082.55|4085.55|4084.05|4082.05|4080.55|1380
1625218200000|2021-07-02 09:30:00|4083.75|4082.25|4084.55|4083.05|4085.55|4084.05|4083.05|4081.55|3965
1625218500000|2021-07-02 09:35:00|4085.05|4083.55|4086.05|4084.55|4086.55|4085.05|4084.05|4082.55|2676
1625218800000|2021-07-02 09:40:00|4086.55|4085.05|4088.55|4087.05|4088.55|4087.05|4086.55|4085.05|1559
1625219100000|2021-07-02 09:45:00|4088.05|4086.55|4091.05|4089.55|4091.05|4089.55|4088.05|4086.55|1640
1625219400000|2021-07-02 09:50:00|4091.55|4090.05|4089.55|4088.05|4091.55|4090.05|4088.55|4087.05|7646
1625219700000|2021-07-02 09:55:00|4090.05|4088.55|4087.05|4085.55|4091.55|4090.05|4086.55|4085.05|7131
1625220000000|2021-07-02 10:00:00|4086.55|4085.05|4092.05|4090.55|4092.05|4090.55|4086.55|4085.05|2915
1625220300000|2021-07-02 10:05:00|4092.55|4091.05|4094.55|4093.05|4095.05|4093.55|4090.75|4089.25|4284
1625220600000|2021-07-02 10:10:00|4094.05|4092.55|4093.55|4092.05|4094.05|4092.55|4091.55|4090.05|7407
1625220900000|2021-07-02 10:15:00|4093.05|4091.55|4091.55|4090.05|4094.55|4093.05|4091.55|4090.05|3709
1625221200000|2021-07-02 10:20:00|4092.05|4090.55|4090.55|4089.05|4092.05|4090.55|4089.55|4088.05|2181
1625221500000|2021-07-02 10:25:00|4090.05|4088.55|4089.75|4088.25|4092.55|4091.05|4089.55|4088.05|879
1625221800000|2021-07-02 10:30:00|4089.55|4088.05|4086.05|4084.55|4090.05|4088.55|4085.05|4083.55|3163
1625222100000|2021-07-02 10:35:00|4086.55|4085.05|4088.05|4086.55|4088.55|4087.05|4085.25|4083.75|2433
1625222400000|2021-07-02 10:40:00|4087.55|4086.05|4088.05|4086.55|4088.55|4087.05|4087.05|4085.55|2142
1625222700000|2021-07-02 10:45:00|4087.75|4086.25|4085.75|4084.25|4088.05|4086.55|4085.55|4084.05|1173
1625223000000|2021-07-02 10:50:00|4086.05|4084.55|4087.55|4086.05|4088.05|4086.55|4085.55|4084.05|1094
1625223300000|2021-07-02 10:55:00|4087.25|4085.75|4089.55|4088.05|4090.05|4088.55|4087.05|4085.55|2201
1625223600000|2021-07-02 11:00:00|4089.25|4087.75|4089.05|4087.55|4090.05|4088.55|4088.55|4087.05|2165
1625223900000|2021-07-02 11:05:00|4088.55|4087.05|4088.55|4087.05|4090.05|4088.55|4088.05|4086.55|2751
1625224200000|2021-07-02 11:10:00|4089.05|4087.55|4088.55|4087.05|4089.05|4087.55|4087.05|4085.55|734
1625224500000|2021-07-02 11:15:00|4089.55|4088.05|4088.55|4087.05|4090.05|4088.55|4088.05|4086.55|3531
1625224800000|2021-07-02 11:20:00|4089.05|4087.55|4089.55|4088.05|4090.05|4088.55|4088.05|4086.55|2564
1625225100000|2021-07-02 11:25:00|4089.25|4087.75|4089.05|4087.55|4089.55|4088.05|4088.55|4087.05|699
1625225400000|2021-07-02 11:30:00|4089.25|4087.75|4090.55|4089.05|4090.55|4089.05|4088.55|4087.05|667
1625225700000|2021-07-02 11:35:00|4090.25|4088.75|4090.05|4088.55|4090.55|4089.05|4089.55|4088.05|556
1625226000000|2021-07-02 11:40:00|4090.4|4088.9|4089.4|4087.9|4090.9|4089.4|4089.4|4087.9|2366
1625226300000|2021-07-02 11:45:00|4088.9|4087.4|4088.4|4086.9|4089.4|4087.9|4087.4|4085.9|4322
1625226600000|2021-07-02 11:50:00|4088.9|4087.4|4088.4|4086.9|4089.4|4087.9|4086.9|4085.4|1211
1625226900000|2021-07-02 11:55:00|4088.9|4087.4|4088.4|4086.9|4089.4|4087.9|4087.4|4085.9|610
1625227200000|2021-07-02 12:00:00|4088.9|4087.4|4088.9|4087.4|4090.4|4088.9|4088.4|4086.9|1452
1625227500000|2021-07-02 12:05:00|4088.6|4087.1|4087.4|4085.9|4088.9|4087.4|4086.4|4084.9|684
1625227800000|2021-07-02 12:10:00|4087.6|4086.1|4086.9|4085.4|4088.4|4086.9|4086.4|4084.9|912
1625228100000|2021-07-02 12:15:00|4086.4|4084.9|4088.4|4086.9|4089.4|4087.9|4086.4|4084.9|3815
1625228400000|2021-07-02 12:20:00|4088.9|4087.4|4087.4|4085.9|4088.9|4087.4|4086.9|4085.4|1183
1625228700000|2021-07-02 12:25:00|4087.9|4086.4|4090.1|4088.6|4090.4|4088.9|4087.4|4085.9|3266
1625229000000|2021-07-02 12:30:00|4089.9|4088.4|4095.4|4093.9|4099.4|4097.9|4089.9|4088.4|7961
1625229300000|2021-07-02 12:35:00|4095.9|4094.4|4095.6|4094.1|4097.6|4096.1|4092.4|4090.9|5765
1625229600000|2021-07-02 12:40:00|4095.4|4093.9|4097.4|4095.9|4099.4|4097.9|4095.4|4093.9|2971
1625229900000|2021-07-02 12:45:00|4097.9|4096.4|4098.9|4097.4|4098.9|4097.4|4094.9|4093.4|3844
1625230200000|2021-07-02 12:50:00|4099.4|4097.9|4096.9|4095.4|4100.4|4098.9|4096.4|4094.9|2309
1625230500000|2021-07-02 12:55:00|4096.6|4095.1|4092.9|4091.4|4096.9|4095.4|4092.9|4091.4|4723
1625230800000|2021-07-02 13:00:00|4093.6|4092.1|4091.4|4089.9|4093.9|4092.4|4090.6|4089.1|3129
1625231100000|2021-07-02 13:05:00|4090.9|4089.4|4088.4|4086.9|4091.4|4089.9|4088.4|4086.9|2256
1625231400000|2021-07-02 13:10:00|4088.9|4087.4|4088.9|4087.4|4089.9|4088.4|4087.9|4086.4|3374
1625231700000|2021-07-02 13:15:00|4089.1|4087.6|4091.4|4089.9|4091.9|4090.4|4088.9|4087.4|1705
1625232000000|2021-07-02 13:20:00|4091.9|4090.4|4088.4|4086.9|4091.9|4090.4|4087.9|4086.4|1879
1625232300000|2021-07-02 13:25:00|4088.1|4086.6|4090.4|4088.9|4090.4|4088.9|4086.9|4085.4|2775
1625232600000|2021-07-02 13:30:00|4090.9|4089.4|4085.4|4083.9|4091.4|4089.9|4085.1|4083.6|5678
1625232900000|2021-07-02 13:35:00|4085.1|4083.6|4085.4|4083.9|4087.9|4086.4|4084.9|4083.4|3952
1625233200000|2021-07-02 13:40:00|4085.9|4084.4|4083.1|4081.6|4085.9|4084.4|4080.9|4079.4|5346
1625233500000|2021-07-02 13:45:00|4082.9|4081.4|4084.9|4083.4|4085.1|4083.6|4081.4|4079.9|3837
1625233800000|2021-07-02 13:50:00|4084.4|4082.9|4082.4|4080.9|4084.9|4083.4|4081.9|4080.4|4894
1625234100000|2021-07-02 13:55:00|4081.9|4080.4|4082.4|4080.9|4083.4|4081.9|4081.9|4080.4|4101
1625234400000|2021-07-02 14:00:00|4082.1|4080.6|4082.4|4080.9|4084.1|4082.6|4081.4|4079.9|3251
1625234700000|2021-07-02 14:05:00|4082.1|4080.6|4080.1|4078.6|4082.9|4081.4|4078.9|4077.4|4830
1625235000000|2021-07-02 14:10:00|4080.46|4078.96|4079.26|4077.76|4081.26|4079.76|4078.26|4076.76|3741
1625235300000|2021-07-02 14:15:00|4079.76|4078.26|4079.26|4077.76|4080.26|4078.76|4078.76|4077.26|2700
1625235600000|2021-07-02 14:20:00|4079.46|4077.96|4080.76|4079.26|4080.76|4079.26|4076.76|4075.26|3013
1625235900000|2021-07-02 14:25:00|4081.26|4079.76|4083.26|4081.76|4085.26|4083.76|4080.76|4079.26|5235
1625236200000|2021-07-02 14:30:00|4082.76|4081.26|4082.26|4080.76|4083.26|4081.76|4081.26|4079.76|1283
1625236500000|2021-07-02 14:35:00|4081.76|4080.26|4082.96|4081.46|4083.26|4081.76|4081.26|4079.76|1514
1625236800000|2021-07-02 14:40:00|4082.76|4081.26|4081.26|4079.76|4083.76|4082.26|4081.26|4079.76|1681
1625237100000|2021-07-02 14:45:00|4081.76|4080.26|4082.76|4081.26|4082.76|4081.26|4080.76|4079.26|2096
1625237400000|2021-07-02 14:50:00|4082.96|4081.46|4084.26|4082.76|4084.76|4083.26|4081.76|4080.26|3844
1625237700000|2021-07-02 14:55:00|4084.76|4083.26|4083.76|4082.26|4085.26|4083.76|4082.76|4081.26|3397
1625238000000|2021-07-02 15:00:00|4083.26|4081.76|4080.76|4079.26|4083.76|4082.26|4080.76|4079.26|2372
1625238300000|2021-07-02 15:05:00|4081.26|4079.76|4082.26|4080.76|4082.26|4080.76|4080.26|4078.76|3161
1625238600000|2021-07-02 15:10:00|4082.46|4080.96|4082.76|4081.26|4084.26|4082.76|4082.26|4080.76|2876
1625238900000|2021-07-02 15:15:00|4082.46|4080.96|4081.46|4079.96|4083.26|4081.76|4080.76|4079.26|3993
1625239200000|2021-07-02 15:20:00|4081.26|4079.76|4079.96|4078.46|4081.76|4080.26|4079.26|4077.76|5418
1625239500000|2021-07-02 15:25:00|4079.76|4078.26|4082.76|4081.26|4082.76|4081.26|4077.26|4075.76|15748
1625239800000|2021-07-02 15:30:00|4082.26|4080.76|4085.26|4083.76|4085.26|4083.76|4079.26|4077.76|27383
1625240100000|2021-07-02 15:35:00|4084.76|4083.26|4085.26|4083.76|4085.76|4084.26|4084.26|4082.76|13221
1625240400000|2021-07-02 15:40:00|4084.76|4083.26|4085.76|4084.26|4085.76|4084.26|4084.26|4082.76|3911
1625240700000|2021-07-02 15:45:00|4085.26|4083.76|4085.96|4084.46|4086.26|4084.76|4085.26|4083.76|1859
1625241000000|2021-07-02 15:50:00|4086.26|4084.76|4086.46|4084.96|4086.96|4085.46|4085.76|4084.26|2134
1625241300000|2021-07-02 15:55:00|4086.26|4084.76|4086.76|4085.26|4087.76|4086.26|4086.26|4084.76|4185
1625241600000|2021-07-02 16:00:00|4086.26|4084.76|4086.26|4084.76|4086.76|4085.26|4085.26|4083.76|2238
1625241900000|2021-07-02 16:05:00|4085.96|4084.46|4084.76|4083.26|4086.76|4085.26|4084.76|4083.26|2121
1625242200000|2021-07-02 16:10:00|4084.46|4082.96|4084.26|4082.76|4084.76|4083.26|4084.26|4082.76|1511
1625242500000|2021-07-02 16:15:00|4083.76|4082.26|4085.76|4084.26|4085.76|4084.26|4083.76|4082.26|2016
1625242800000|2021-07-02 16:20:00|4085.46|4083.96|4085.26|4083.76|4085.96|4084.46|4084.76|4083.26|747
1625243100000|2021-07-02 16:25:00|4085.46|4083.96|4084.76|4083.26|4085.76|4084.26|4084.76|4083.26|278
1625243400000|2021-07-02 16:30:00|4085.26|4083.76|4087.26|4085.76|4087.26|4085.76|4084.76|4083.26|429
1625243700000|2021-07-02 16:35:00|4086.76|4085.26|4086.76|4085.26|4087.26|4085.76|4086.26|4084.76|321
1625244000000|2021-07-02 16:40:00|4086.46|4084.96|4087.26|4085.76|4087.26|4085.76|4086.26|4084.76|695
1625244300000|2021-07-02 16:45:00|4086.76|4085.26|4087.26|4085.76|4087.26|4085.76|4086.76|4085.26|466
1625244600000|2021-07-02 16:50:00|4086.76|4085.26|4087.26|4085.76|4087.46|4085.96|4086.76|4085.26|576
1625244900000|2021-07-02 16:55:00|4087.46|4085.96|4087.26|4085.76|4087.76|4086.26|4087.26|4085.76|356
1625245200000|2021-07-02 17:00:00|4087.46|4085.96|4087.76|4086.26|4087.76|4086.26|4087.26|4085.76|286
1625245500000|2021-07-02 17:05:00|4088.26|4086.76|4087.76|4086.26|4088.26|4086.76|4087.26|4085.76|597
1625245800000|2021-07-02 17:10:00|4087.26|4085.76|4087.76|4086.26|4087.76|4086.26|4087.26|4085.76|824
1625246100000|2021-07-02 17:15:00|4087.96|4086.46|4087.76|4086.26|4088.26|4086.76|4087.76|4086.26|1081
1625246400000|2021-07-02 17:20:00|4088.26|4086.76|4087.76|4086.26|4088.26|4086.76|4087.76|4086.26|793
1625246700000|2021-07-02 17:25:00|4087.26|4085.76|4086.26|4084.76|4087.76|4086.26|4086.26|4084.76|661
1625247000000|2021-07-02 17:30:00|4085.96|4084.46|4085.26|4083.76|4086.26|4084.76|4085.26|4083.76|274
1625247300000|2021-07-02 17:35:00|4085.76|4084.26|4086.26|4084.76|4086.26|4084.76|4085.26|4083.76|545
1625247600000|2021-07-02 17:40:00|4086.46|4084.96|4086.76|4085.26|4086.76|4085.26|4086.26|4084.76|139
1625247900000|2021-07-02 17:45:00|4086.26|4084.76|4086.26|4084.76|4086.26|4084.76|4085.76|4084.26|237
1625248200000|2021-07-02 17:50:00|4085.76|4084.26|4084.76|4083.26|4085.76|4084.26|4084.76|4083.26|229
1625248500000|2021-07-02 17:55:00|4085.26|4083.76|4085.46|4083.96|4085.46|4083.96|4084.26|4082.76|1033
1625248800000|2021-07-02 18:00:00|4085.26|4083.76|4085.76|4084.26|4085.76|4084.26|4085.26|4083.76|62
1625249100000|2021-07-02 18:05:00|4086.26|4084.76|4087.26|4085.76|4087.76|4086.26|4085.76|4084.26|770
1625249400000|2021-07-02 18:10:00|4087.76|4086.26|4087.76|4086.26|4087.76|4086.26|4086.76|4085.26|332
1625249700000|2021-07-02 18:15:00|4086.76|4085.26|4087.26|4085.76|4087.26|4085.76|4086.76|4085.26|292
1625250000000|2021-07-02 18:20:00|4087.76|4086.26|4087.26|4085.76|4087.76|4086.26|4087.26|4085.76|99
1625250300000|2021-07-02 18:25:00|4086.96|4085.46|4087.26|4085.76|4087.26|4085.76|4086.76|4085.26|84
1625250600000|2021-07-02 18:30:00|4086.96|4085.46|4087.26|4085.76|4087.26|4085.76|4086.76|4085.26|75
1625250900000|2021-07-02 18:35:00|4086.76|4085.26|4086.76|4085.26|4086.76|4085.26|4086.76|4085.26|157
1625251200000|2021-07-02 18:40:00|4087.26|4085.76|4086.26|4084.76|4087.26|4085.76|4085.76|4084.26|269
1625251500000|2021-07-02 18:45:00|4085.76|4084.26|4086.76|4085.26|4087.26|4085.76|4085.76|4084.26|234
1625251800000|2021-07-02 18:50:00|4086.46|4084.96|4086.26|4084.76|4086.76|4085.26|4086.26|4084.76|134
1625252100000|2021-07-02 18:55:00|4086.76|4085.26|4086.26|4084.76|4086.76|4085.26|4085.76|4084.26|73
1625252400000|2021-07-02 19:00:00|4085.96|4084.46|4085.76|4084.26|4086.26|4084.76|4085.76|4084.26|174
1625252700000|2021-07-02 19:05:00|4086.26|4084.76|4086.46|4084.96|4086.76|4085.26|4085.96|4084.46|54
1625253000000|2021-07-02 19:10:00|4086.26|4084.76|4086.26|4084.76|4086.76|4085.26|4085.76|4084.26|78
1625253300000|2021-07-02 19:15:00|4086.76|4085.26|4086.76|4085.26|4086.76|4085.26|4086.26|4084.76|178
1625253600000|2021-07-02 19:20:00|4087.26|4085.76|4086.76|4085.26|4087.26|4085.76|4086.76|4085.26|230
1625253900000|2021-07-02 19:25:00|4086.96|4085.46|4086.76|4085.26|4087.26|4085.76|4086.76|4085.26|343
1625254200000|2021-07-02 19:30:00|4086.96|4085.46|4086.76|4085.26|4087.26|4085.76|4086.76|4085.26|174
1625254500000|2021-07-02 19:35:00|4086.46|4084.96|4086.76|4085.26|4087.26|4085.76|4085.76|4084.26|461
1625254800000|2021-07-02 19:40:00|4087.26|4085.76|4086.76|4085.26|4087.26|4085.76|4085.76|4084.26|379
1625255100000|2021-07-02 19:45:00|4086.46|4084.96|4087.26|4085.76|4088.26|4086.76|4086.26|4084.76|682
1625255400000|2021-07-02 19:50:00|4087.76|4086.26|4087.76|4086.26|4088.26|4086.76|4086.76|4085.26|2189
1625255700000|2021-07-02 19:55:00|4087.46|4085.96|4086.76|4085.26|4088.26|4086.76|4086.46|4084.96|3388
1625256000000|2021-07-02 20:00:00|4088.11|4085.11|4085.61|4082.61|4088.11|4085.11|4085.61|4082.61|18
1625256300000|2021-07-02 20:05:00|4085.81|4082.81|4085.21|4082.21|4086.01|4083.01|4085.21|4082.21|0
1625256600000|2021-07-02 20:10:00|4085.41|4082.41|4085.61|4082.61|4085.81|4082.81|4085.01|4082.01|0
1625256900000|2021-07-02 20:15:00|4085.81|4082.81|4086.01|4083.01|4086.61|4083.61|4085.61|4082.61|0
1625257200000|2021-07-02 20:20:00|4086.21|4083.21|4085.81|4082.81|4086.21|4083.21|4085.81|4082.81|0
1625257500000|2021-07-02 20:25:00|4085.91|4082.91|4086.01|4083.01|4086.01|4083.01|4085.81|4082.81|0
1625257800000|2021-07-02 20:30:00|4085.81|4082.81|4084.51|4081.51|4085.81|4082.81|4084.31|4081.31|0
1625258100000|2021-07-02 20:35:00|4084.71|4081.71|4083.91|4080.91|4084.71|4081.71|4083.71|4080.71|0
1625258400000|2021-07-02 20:40:00|4083.71|4080.71|4084.31|4081.31|4084.51|4081.51|4083.71|4080.71|0
1625258700000|2021-07-02 20:45:00|4084.51|4081.51|4083.91|4080.91|4084.71|4081.71|4083.91|4080.91|0
1625259000000|2021-07-02 20:50:00|4083.81|4080.81|4083.91|4080.91|4084.11|4081.11|4083.71|4080.71|0
1625259300000|2021-07-02 20:55:00|4083.81|4080.81|4084.41|4081.41|4084.61|4081.61|4083.81|4080.81|0
1625436000000|2021-07-04 22:00:00|4086.41|4083.41|4086.31|4083.31|4086.41|4083.41|4085.81|4082.81|0
1625436300000|2021-07-04 22:05:00|4086.41|4083.41|4087.21|4084.21|4087.21|4084.21|4085.81|4082.81|0
1625436600000|2021-07-04 22:10:00|4087.51|4084.51|4087.01|4084.01|4087.71|4084.71|4086.81|4083.81|0
1625436900000|2021-07-04 22:15:00|4086.81|4083.81|4086.81|4083.81|4087.21|4084.21|4086.81|4083.81|0
1625437200000|2021-07-04 22:20:00|4086.91|4083.91|4086.81|4083.81|4087.01|4084.01|4086.61|4083.61|0
1625437500000|2021-07-04 22:25:00|4086.61|4083.61|4086.21|4083.21|4086.81|4083.81|4086.21|4083.21|0
1625437800000|2021-07-04 22:30:00|4086.31|4083.31|4087.01|4084.01|4087.21|4084.21|4086.21|4083.21|0
1625438100000|2021-07-04 22:35:00|4086.81|4083.81|4086.41|4083.41|4087.01|4084.01|4086.21|4083.21|0
1625438400000|2021-07-04 22:40:00|4086.51|4083.51|4086.41|4083.41|4086.61|4083.61|4086.21|4083.21|0
1625438700000|2021-07-04 22:45:00|4086.61|4083.61|4086.21|4083.21|4086.81|4083.81|4086.01|4083.01|0
1625439000000|2021-07-04 22:50:00|4086.41|4083.41|4086.21|4083.21|4086.41|4083.41|4086.21|4083.21|0
1625439300000|2021-07-04 22:55:00|4086.11|4083.11|4086.21|4083.21|4086.21|4083.21|4086.01|4083.01|0
1625439600000|2021-07-04 23:00:00|4086.01|4083.01|4086.01|4083.01|4086.01|4083.01|4085.81|4082.81|0
1625439900000|2021-07-04 23:05:00|4086.21|4083.21|4086.61|4083.61|4086.71|4083.71|4086.01|4083.01|0
1625440200000|2021-07-04 23:10:00|4086.41|4083.41|4085.81|4082.81|4086.51|4083.51|4085.81|4082.81|0
1625440500000|2021-07-04 23:15:00|4086.01|4083.01|4085.31|4082.31|4086.01|4083.01|4085.11|4082.11|0
1625440800000|2021-07-04 23:20:00|4085.41|4082.41|4085.81|4082.81|4085.81|4082.81|4085.31|4082.31|0
1625441100000|2021-07-04 23:25:00|4085.91|4082.91|4086.11|4083.11|4086.41|4083.41|4085.81|4082.81|0
1625441400000|2021-07-04 23:30:00|4086.21|4083.21|4085.91|4082.91|4086.41|4083.41|4085.81|4082.81|0
1625441700000|2021-07-04 23:35:00|4086.01|4083.01|4086.01|4083.01|4086.21|4083.21|4085.81|4082.81|0
1625442000000|2021-07-04 23:40:00|4086.11|4083.11|4085.61|4082.61|4086.41|4083.41|4085.11|4082.11|0
1625442300000|2021-07-04 23:45:00|4085.31|4082.31|4085.81|4082.81|4085.81|4082.81|4085.11|4082.11|0
1625442600000|2021-07-04 23:50:00|4086.01|4083.01|4085.11|4082.11|4086.01|4083.01|4084.91|4081.91|0
1625442900000|2021-07-04 23:55:00|4085.21|4082.21|4084.81|4081.81|4085.61|4082.61|4084.11|4081.11|0
1625443200000|2021-07-05 00:00:00|4084.71|4081.71|4083.31|4080.31|4084.91|4081.91|4083.01|4080.01|0
1625443500000|2021-07-05 00:05:00|4083.41|4080.41|4082.01|4079.01|4083.41|4080.41|4082.01|4079.01|0
1625443800000|2021-07-05 00:10:00|4082.21|4079.21|4083.21|4080.21|4083.21|4080.21|4080.91|4077.91|0
1625444100000|2021-07-05 00:15:00|4083.41|4080.41|4082.21|4080.21|4083.71|4081.71|4078.01|4076.01|1076
1625444400000|2021-07-05 00:20:00|4082.51|4080.51|4084.01|4082.01|4084.51|4082.51|4082.51|4080.51|126
1625444700000|2021-07-05 00:25:00|4083.51|4081.51|4084.51|4082.51|4085.51|4083.51|4083.51|4081.51|260
1625445000000|2021-07-05 00:30:00|4084.01|4082.01|4083.01|4081.01|4085.21|4083.21|4082.51|4080.51|227
1625445300000|2021-07-05 00:35:00|4082.51|4080.51|4083.71|4081.71|4084.01|4082.01|4082.51|4080.51|194
1625445600000|2021-07-05 00:40:00|4083.51|4081.51|4083.21|4081.21|4083.51|4081.51|4082.51|4080.51|41
1625445900000|2021-07-05 00:45:00|4083.01|4081.01|4083.71|4081.71|4084.21|4082.21|4083.01|4081.01|70
1625446200000|2021-07-05 00:50:00|4084.01|4082.01|4083.51|4081.51|4084.01|4082.01|4083.51|4081.51|38
1625446500000|2021-07-05 00:55:00|4083.01|4081.01|4083.01|4081.01|4083.01|4081.01|4080.51|4078.51|155
1625446800000|2021-07-05 01:00:00|4082.71|4080.71|4083.51|4081.51|4083.51|4081.51|4082.51|4080.51|71
1625447100000|2021-07-05 01:05:00|4083.71|4081.71|4084.21|4082.21|4084.51|4082.51|4083.01|4081.01|25
1625447400000|2021-07-05 01:10:00|4084.51|4082.51|4083.51|4081.51|4085.01|4083.01|4083.51|4081.51|38
1625447700000|2021-07-05 01:15:00|4083.01|4081.01|4083.21|4081.21|4084.01|4082.01|4082.01|4080.01|174
1625448000000|2021-07-05 01:20:00|4083.51|4081.51|4083.51|4081.51|4084.01|4082.01|4083.01|4081.01|144
1625448300000|2021-07-05 01:25:00|4083.71|4081.71|4084.51|4082.51|4085.01|4083.01|4083.51|4081.51|69
1625448600000|2021-07-05 01:30:00|4084.01|4082.01|4083.51|4081.51|4084.51|4082.51|4083.51|4081.51|192
1625448900000|2021-07-05 01:35:00|4084.01|4082.01|4084.01|4082.01|4084.51|4082.51|4083.51|4081.51|110
1625449200000|2021-07-05 01:40:00|4083.71|4081.71|4083.51|4081.51|4084.01|4082.01|4083.01|4081.01|101
1625449500000|2021-07-05 01:45:00|4083.21|4081.21|4084.21|4082.21|4084.51|4082.51|4082.51|4080.51|114
1625449800000|2021-07-05 01:50:00|4084.51|4082.51|4083.71|4081.71|4084.51|4082.51|4083.51|4081.51|60
1625450100000|2021-07-05 01:55:00|4083.51|4081.51|4083.51|4081.51|4083.71|4081.71|4082.01|4080.01|147
1625450400000|2021-07-05 02:00:00|4083.01|4081.01|4083.21|4081.21|4083.51|4081.51|4082.01|4080.01|263
1625450700000|2021-07-05 02:05:00|4083.51|4081.51|4083.01|4081.01|4083.51|4081.51|4083.01|4081.01|46
1625451000000|2021-07-05 02:10:00|4083.21|4081.21|4083.71|4081.71|4084.01|4082.01|4083.01|4081.01|56
1625451300000|2021-07-05 02:15:00|4083.51|4081.51|4083.01|4081.01|4084.01|4082.01|4083.01|4081.01|18
1625451600000|2021-07-05 02:20:00|4083.51|4081.51|4083.51|4081.51|4083.71|4081.71|4083.01|4081.01|48
1625451900000|2021-07-05 02:25:00|4083.01|4081.01|4083.51|4081.51|4083.51|4081.51|4083.01|4081.01|38
1625452200000|2021-07-05 02:30:00|4084.01|4082.01|4084.01|4082.01|4084.51|4082.51|4083.51|4081.51|88
1625452500000|2021-07-05 02:35:00|4084.21|4082.21|4084.01|4082.01|4084.21|4082.21|4083.51|4081.51|34
1625452800000|2021-07-05 02:40:00|4084.21|4082.21|4084.01|4082.01|4084.51|4082.51|4083.51|4081.51|28
1625453100000|2021-07-05 02:45:00|4083.51|4081.51|4083.21|4081.21|4084.01|4082.01|4083.01|4081.01|148
1625453400000|2021-07-05 02:50:00|4083.01|4081.01|4084.21|4082.21|4084.21|4082.21|4083.01|4081.01|124
1625453700000|2021-07-05 02:55:00|4084.51|4082.51|4083.51|4081.51|4084.51|4082.51|4083.51|4081.51|56
1625454000000|2021-07-05 03:00:00|4083.71|4081.71|4084.01|4082.01|4084.71|4082.71|4083.71|4081.71|80
1625454300000|2021-07-05 03:05:00|4084.51|4082.51|4084.51|4082.51|4085.01|4083.01|4084.51|4082.51|54
1625454600000|2021-07-05 03:10:00|4084.21|4082.21|4084.51|4082.51|4084.51|4082.51|4083.51|4081.51|115
1625454900000|2021-07-05 03:15:00|4084.21|4082.21|4084.01|4082.01|4084.51|4082.51|4083.51|4081.51|70
1625455200000|2021-07-05 03:20:00|4084.21|4082.21|4084.01|4082.01|4084.21|4082.21|4084.01|4082.01|15
1625455500000|2021-07-05 03:25:00|4083.51|4081.51|4083.51|4081.51|4084.51|4082.51|4083.01|4081.01|192
1625455800000|2021-07-05 03:30:00|4083.71|4081.71|4083.21|4081.21|4084.51|4082.51|4083.01|4081.01|322
1625456100000|2021-07-05 03:35:00|4083.01|4081.01|4083.51|4081.51|4083.51|4081.51|4083.01|4081.01|40
1625456400000|2021-07-05 03:40:00|4084.01|4082.01|4084.51|4082.51|4085.01|4083.01|4084.01|4082.01|84
1625456700000|2021-07-05 03:45:00|4084.01|4082.01|4084.51|4082.51|4084.51|4082.51|4084.01|4082.01|109
1625457000000|2021-07-05 03:50:00|4084.01|4082.01|4084.51|4082.51|4085.01|4083.01|4084.01|4082.01|162
1625457300000|2021-07-05 03:55:00|4085.01|4083.01|4084.51|4082.51|4085.01|4083.01|4084.51|4082.51|20
1625457600000|2021-07-05 04:00:00|4085.01|4083.01|4084.51|4082.51|4085.01|4083.01|4084.51|4082.51|207
1625457900000|2021-07-05 04:05:00|4084.01|4082.01|4084.51|4082.51|4084.51|4082.51|4084.01|4082.01|387
1625458200000|2021-07-05 04:10:00|4084.01|4082.01|4084.21|4082.21|4084.21|4082.21|4084.01|4082.01|70
1625458500000|2021-07-05 04:15:00|4084.01|4082.01|4084.51|4082.51|4084.51|4082.51|4084.01|4082.01|50
1625458800000|2021-07-05 04:20:00|4084.01|4082.01|4085.01|4083.01|4085.01|4083.01|4084.01|4082.01|19
1625459100000|2021-07-05 04:25:00|4085.51|4083.51|4085.71|4083.71|4086.01|4084.01|4085.51|4083.51|23
1625459400000|2021-07-05 04:30:00|4086.01|4084.01|4086.01|4084.01|4086.01|4084.01|4085.01|4083.01|31
1625459700000|2021-07-05 04:35:00|4085.51|4083.51|4085.51|4083.51|4085.51|4083.51|4085.51|4083.51|47
1625460000000|2021-07-05 04:40:00|||||||||12
1625460300000|2021-07-05 04:45:00|4085.71|4083.71|4086.51|4084.51|4086.51|4084.51|4085.71|4083.71|33
1625460600000|2021-07-05 04:50:00|4086.01|4084.01|4086.01|4084.01|4086.51|4084.51|4085.51|4083.51|55
1625460900000|2021-07-05 04:55:00|4086.21|4084.21|4085.51|4083.51|4086.51|4084.51|4085.51|4083.51|20
1625461200000|2021-07-05 05:00:00|4085.01|4083.01|4085.01|4083.01|4085.51|4083.51|4084.51|4082.51|146
1625461500000|2021-07-05 05:05:00|4085.51|4083.51|4084.21|4082.21|4085.51|4083.51|4084.01|4082.01|48
1625461800000|2021-07-05 05:10:00|4084.51|4082.51|4083.51|4081.51|4084.71|4082.71|4083.51|4081.51|67
1625462100000|2021-07-05 05:15:00|4083.71|4081.71|4084.01|4082.01|4084.01|4082.01|4083.51|4081.51|46
1625462400000|2021-07-05 05:20:00|4083.51|4081.51|4083.01|4081.01|4083.51|4081.51|4082.51|4080.51|75
1625462700000|2021-07-05 05:25:00|4083.21|4081.21|4083.01|4081.01|4084.01|4082.01|4082.51|4080.51|114
1625463000000|2021-07-05 05:30:00|4082.71|4080.71|4083.21|4081.21|4084.01|4082.01|4082.51|4080.51|150
1625463300000|2021-07-05 05:35:00|4083.51|4081.51|4083.51|4081.51|4084.01|4082.01|4083.01|4081.01|41
1625463600000|2021-07-05 05:40:00|4083.21|4081.21|4083.51|4081.51|4083.71|4081.71|4083.01|4081.01|253
1625463900000|2021-07-05 05:45:00|4083.21|4081.21|4083.51|4081.51|4083.51|4081.51|4083.01|4081.01|100
1625464200000|2021-07-05 05:50:00|4083.21|4081.21|4082.51|4080.51|4083.51|4081.51|4082.01|4080.01|198
1625464500000|2021-07-05 05:55:00|4082.01|4080.01|4080.51|4078.51|4082.51|4080.51|4080.51|4078.51|410
1625464800000|2021-07-05 06:00:00|4080.26|4078.76|4078.26|4076.76|4080.76|4079.26|4078.26|4076.76|1226
1625465100000|2021-07-05 06:05:00|4078.76|4077.26|4075.76|4074.26|4078.76|4077.26|4075.76|4074.26|1162
1625465400000|2021-07-05 06:10:00|4075.46|4073.96|4074.76|4073.26|4075.76|4074.26|4074.76|4073.26|431
1625465700000|2021-07-05 06:15:00|4074.26|4072.76|4077.26|4075.76|4077.26|4075.76|4073.26|4071.76|817
1625466000000|2021-07-05 06:20:00|4076.96|4075.46|4078.26|4076.76|4078.26|4076.76|4076.26|4074.76|298
1625466300000|2021-07-05 06:25:00|4077.76|4076.26|4079.76|4078.26|4079.96|4078.46|4077.76|4076.26|815
1625466600000|2021-07-05 06:30:00|4079.46|4077.96|4079.26|4077.76|4080.26|4078.76|4078.26|4076.76|845
1625466900000|2021-07-05 06:35:00|4078.96|4077.46|4078.46|4076.96|4079.76|4078.26|4077.76|4076.26|743
1625467200000|2021-07-05 06:40:00|4078.26|4076.76|4075.76|4074.26|4078.26|4076.76|4075.76|4074.26|297
1625467500000|2021-07-05 06:45:00|4075.96|4074.46|4076.76|4075.26|4076.76|4075.26|4073.76|4072.26|1205
1625467800000|2021-07-05 06:50:00|4076.26|4074.76|4076.96|4075.46|4077.76|4076.26|4075.76|4074.26|437
1625468100000|2021-07-05 06:55:00|4077.26|4075.76|4079.96|4078.46|4079.96|4078.46|4076.76|4075.26|980
1625468400000|2021-07-05 07:00:00|4080.26|4078.76|4076.76|4075.26|4084.76|4083.26|4076.26|4074.76|9752
1625468700000|2021-07-05 07:05:00|4076.46|4074.96|4072.46|4070.96|4077.26|4075.76|4070.76|4069.26|3811
1625469000000|2021-07-05 07:10:00|4072.26|4070.76|4066.26|4064.76|4073.26|4071.76|4066.26|4064.76|5842
1625469300000|2021-07-05 07:15:00|4065.76|4064.26|4068.46|4066.96|4070.76|4069.26|4063.26|4061.76|7140
1625469600000|2021-07-05 07:20:00|4068.26|4066.76|4064.76|4063.26|4068.26|4066.76|4062.76|4061.26|5139
1625469900000|2021-07-05 07:25:00|4064.96|4063.46|4065.46|4063.96|4065.76|4064.26|4063.76|4062.26|2317
1625470200000|2021-07-05 07:30:00|4065.26|4063.76|4068.46|4066.96|4068.46|4066.96|4062.26|4060.76|4181
1625470500000|2021-07-05 07:35:00|4068.26|4066.76|4061.76|4060.26|4068.46|4066.96|4061.26|4059.76|3674
1625470800000|2021-07-05 07:40:00|4062.12|4060.62|4062.62|4061.12|4063.62|4062.12|4060.62|4059.12|3398
1625471100000|2021-07-05 07:45:00|4061.12|4059.62|4060.62|4059.12|4063.62|4062.12|4060.12|4058.62|2032
1625471400000|2021-07-05 07:50:00|4060.32|4058.82|4062.62|4061.12|4063.62|4062.12|4060.12|4058.62|2708
1625471700000|2021-07-05 07:55:00|4063.12|4061.62|4061.82|4060.32|4063.12|4061.62|4060.62|4059.12|1591
1625472000000|2021-07-05 08:00:00|4061.62|4060.12|4060.82|4059.32|4061.62|4060.12|4058.12|4056.62|4059
1625472300000|2021-07-05 08:05:00|4060.62|4059.12|4064.62|4063.12|4065.12|4063.62|4059.12|4057.62|2370
1625472600000|2021-07-05 08:10:00|4064.32|4062.82|4070.32|4068.82|4070.62|4069.12|4063.62|4062.12|3692
1625472900000|2021-07-05 08:15:00|4070.12|4068.62|4072.12|4070.62|4073.12|4071.62|4070.12|4068.62|5445
1625473200000|2021-07-05 08:20:00|4072.32|4070.82|4075.32|4073.82|4076.12|4074.62|4071.12|4069.62|2900
1625473500000|2021-07-05 08:25:00|4075.12|4073.62|4077.62|4076.12|4078.62|4077.12|4075.12|4073.62|3227
1625473800000|2021-07-05 08:30:00|4077.82|4076.32|4076.62|4075.12|4082.62|4081.12|4076.12|4074.62|5694
1625474100000|2021-07-05 08:35:00|4077.12|4075.62|4080.12|4078.62|4080.62|4079.12|4076.62|4075.12|3812
1625474400000|2021-07-05 08:40:00|4080.62|4079.12|4080.62|4079.12|4081.62|4080.12|4080.12|4078.62|2228
1625474700000|2021-07-05 08:45:00|4081.12|4079.62|4079.62|4078.12|4082.62|4081.12|4079.62|4078.12|1638
1625475000000|2021-07-05 08:50:00|4079.12|4077.62|4079.12|4077.62|4080.62|4079.12|4078.12|4076.62|2057
1625475300000|2021-07-05 08:55:00|4078.82|4077.32|4075.62|4074.12|4079.12|4077.62|4075.12|4073.62|1442
1625475600000|2021-07-05 09:00:00|4075.82|4074.32|4075.12|4073.62|4076.62|4075.12|4074.12|4072.62|2236
1625475900000|2021-07-05 09:05:00|4074.82|4073.32|4073.62|4072.12|4075.12|4073.62|4073.12|4071.62|1412
1625476200000|2021-07-05 09:10:00|4073.82|4072.32|4078.12|4076.62|4079.12|4077.62|4073.82|4072.32|1709
1625476500000|2021-07-05 09:15:00|4078.62|4077.12|4077.62|4076.12|4079.12|4077.62|4075.62|4074.12|1016
1625476800000|2021-07-05 09:20:00|4077.12|4075.62|4079.62|4078.12|4079.62|4078.12|4076.12|4074.62|1135
1625477100000|2021-07-05 09:25:00|4079.12|4077.62|4076.12|4074.62|4079.32|4077.82|4075.12|4073.62|1894
1625477400000|2021-07-05 09:30:00|4075.62|4074.12|4078.62|4077.12|4078.62|4077.12|4075.62|4074.12|1024
1625477700000|2021-07-05 09:35:00|4078.12|4076.62|4075.62|4074.12|4078.62|4077.12|4075.62|4074.12|1246
1625478000000|2021-07-05 09:40:00|4075.82|4074.32|4079.12|4077.62|4079.12|4077.62|4075.82|4074.32|1803
1625478300000|2021-07-05 09:45:00|4079.32|4077.82|4079.32|4077.82|4079.62|4078.12|4077.62|4076.12|3368
1625478600000|2021-07-05 09:50:00|4079.12|4077.62|4079.82|4078.32|4080.62|4079.12|4079.12|4077.62|1444
1625478900000|2021-07-05 09:55:00|4080.12|4078.62|4078.62|4077.12|4080.62|4079.12|4077.62|4076.12|1886
1625479200000|2021-07-05 10:00:00|4078.82|4077.32|4081.82|4080.32|4082.62|4081.12|4078.12|4076.62|2279
1625479500000|2021-07-05 10:05:00|4082.12|4080.62|4082.12|4080.62|4082.62|4081.12|4080.82|4079.32|903
1625479800000|2021-07-05 10:10:00|4081.82|4080.32|4081.62|4080.12|4082.12|4080.62|4081.12|4079.62|787
1625480100000|2021-07-05 10:15:00|4081.12|4079.62|4078.62|4077.12|4082.12|4080.62|4078.12|4076.62|1312
1625480400000|2021-07-05 10:20:00|4078.82|4077.32|4080.12|4078.62|4080.62|4079.12|4077.12|4075.62|1716
1625480700000|2021-07-05 10:25:00|4080.62|4079.12|4079.62|4078.12|4081.82|4080.32|4079.62|4078.12|1241
1625481000000|2021-07-05 10:30:00|4079.82|4078.32|4081.12|4079.62|4081.62|4080.12|4079.12|4077.62|511
1625481300000|2021-07-05 10:35:00|4081.32|4079.82|4081.12|4079.62|4082.12|4080.62|4079.82|4078.32|763
1625481600000|2021-07-05 10:40:00|4081.32|4079.82|4082.12|4080.62|4082.62|4081.12|4081.32|4079.82|710
1625481900000|2021-07-05 10:45:00|4082.32|4080.82|4082.12|4080.62|4083.62|4082.12|4081.32|4079.82|3013
1625482200000|2021-07-05 10:50:00|4082.32|4080.82|4083.62|4082.12|4083.62|4082.12|4081.62|4080.12|550
1625482500000|2021-07-05 10:55:00|4084.32|4082.82|4084.62|4083.12|4086.12|4084.62|4084.12|4082.62|2773
1625482800000|2021-07-05 11:00:00|4084.82|4083.32|4085.62|4084.12|4086.12|4084.62|4084.62|4083.12|1753
1625483100000|2021-07-05 11:05:00|4086.12|4084.62|4089.12|4087.62|4089.12|4087.62|4085.62|4084.12|1442
1625483400000|2021-07-05 11:10:00|4088.82|4087.32|4090.12|4088.62|4093.62|4092.12|4086.82|4085.32|7384
1625483700000|2021-07-05 11:15:00|4090.32|4088.82|4087.62|4086.12|4090.62|4089.12|4087.12|4085.62|1502
1625484000000|2021-07-05 11:20:00|4088.12|4086.62|4090.12|4088.62|4091.32|4089.82|4087.62|4086.12|2535
1625484300000|2021-07-05 11:25:00|4089.82|4088.32|4092.62|4091.12|4092.62|4091.12|4089.82|4088.32|1716
1625484600000|2021-07-05 11:30:00|4091.62|4090.12|4091.12|4089.62|4093.12|4091.62|4090.12|4088.62|1449
1625484900000|2021-07-05 11:35:00|4091.62|4090.12|4088.62|4087.12|4092.12|4090.62|4088.12|4086.62|1558
1625485200000|2021-07-05 11:40:00|4087.76|4086.26|4088.76|4087.26|4089.26|4087.76|4087.26|4085.76|697
1625485500000|2021-07-05 11:45:00|4089.26|4087.76|4090.76|4089.26|4090.76|4089.26|4088.76|4087.26|650
1625485800000|2021-07-05 11:50:00|4090.26|4088.76|4089.76|4088.26|4091.26|4089.76|4089.26|4087.76|636
1625486100000|2021-07-05 11:55:00|4089.46|4087.96|4089.26|4087.76|4090.26|4088.76|4088.76|4087.26|679
1625486400000|2021-07-05 12:00:00|4089.46|4087.96|4090.96|4089.46|4091.26|4089.76|4088.96|4087.46|1116
1625486700000|2021-07-05 12:05:00|4091.26|4089.76|4091.26|4089.76|4091.26|4089.76|4088.96|4087.46|1112
1625487000000|2021-07-05 12:10:00|4090.76|4089.26|4090.76|4089.26|4092.26|4090.76|4090.26|4088.76|760
1625487300000|2021-07-05 12:15:00|4091.26|4089.76|4091.26|4089.76|4093.26|4091.76|4090.96|4089.46|2044
1625487600000|2021-07-05 12:20:00|4090.76|4089.26|4091.76|4090.26|4092.26|4090.76|4090.76|4089.26|1322
1625487900000|2021-07-05 12:25:00|4091.96|4090.46|4093.46|4091.96|4093.76|4092.26|4091.76|4090.26|933
1625488200000|2021-07-05 12:30:00|4093.76|4092.26|4095.26|4093.76|4095.76|4094.26|4093.26|4091.76|1190
1625488500000|2021-07-05 12:35:00|4095.46|4093.96|4093.76|4092.26|4096.26|4094.76|4092.26|4090.76|1944
1625488800000|2021-07-05 12:40:00|4093.26|4091.76|4091.76|4090.26|4093.76|4092.26|4091.76|4090.26|944
1625489100000|2021-07-05 12:45:00|4092.26|4090.76|4091.26|4089.76|4092.26|4090.76|4090.26|4088.76|3504
1625489400000|2021-07-05 12:50:00|4090.76|4089.26|4092.76|4091.26|4093.26|4091.76|4090.76|4089.26|580
1625489700000|2021-07-05 12:55:00|4093.26|4091.76|4093.26|4091.76|4093.76|4092.26|4092.76|4091.26|905
1625490000000|2021-07-05 13:00:00|4093.76|4092.26|4094.46|4092.96|4094.76|4093.26|4093.26|4091.76|1065
1625490300000|2021-07-05 13:05:00|4094.76|4093.26|4095.76|4094.26|4096.26|4094.76|4093.26|4091.76|2921
1625490600000|2021-07-05 13:10:00|4095.26|4093.76|4093.96|4092.46|4095.26|4093.76|4093.26|4091.76|5224
1625490900000|2021-07-05 13:15:00|4094.26|4092.76|4093.26|4091.76|4095.26|4093.76|4092.26|4090.76|1853
1625491200000|2021-07-05 13:20:00|4093.76|4092.26|4092.26|4090.76|4094.26|4092.76|4091.76|4090.26|663
1625491500000|2021-07-05 13:25:00|4091.76|4090.26|4092.76|4091.26|4092.76|4091.26|4090.76|4089.26|810
1625491800000|2021-07-05 13:30:00|4093.26|4091.76|4090.76|4089.26|4093.26|4091.76|4090.76|4089.26|1116
1625492100000|2021-07-05 13:35:00|4090.46|4088.96|4088.76|4087.26|4091.26|4089.76|4088.76|4087.26|1227
1625492400000|2021-07-05 13:40:00|4089.26|4087.76|4087.46|4085.96|4089.26|4087.76|4087.26|4085.76|1487
1625492700000|2021-07-05 13:45:00|4087.76|4086.26|4089.26|4087.76|4089.76|4088.26|4086.26|4084.76|1831
1625493000000|2021-07-05 13:50:00|4089.76|4088.26|4090.76|4089.26|4091.26|4089.76|4089.26|4087.76|783
1625493300000|2021-07-05 13:55:00|4090.46|4088.96|4091.26|4089.76|4091.76|4090.26|4090.26|4088.76|951
1625493600000|2021-07-05 14:00:00|4091.46|4089.96|4090.76|4089.26|4091.76|4090.26|4090.26|4088.76|8699
1625493900000|2021-07-05 14:05:00|4090.26|4088.76|4089.76|4088.26|4090.76|4089.26|4089.26|4087.76|1281
1625494200000|2021-07-05 14:10:00|4090.13|4088.63|4091.13|4089.63|4091.13|4089.63|4089.63|4088.13|989
1625494500000|2021-07-05 14:15:00|4091.63|4090.13|4091.63|4090.13|4092.13|4090.63|4091.13|4089.63|1426
1625494800000|2021-07-05 14:20:00|4092.13|4090.63|4092.63|4091.13|4092.63|4091.13|4091.33|4089.83|2227
1625495100000|2021-07-05 14:25:00|4092.13|4090.63|4093.13|4091.63|4093.13|4091.63|4092.13|4090.63|1383
1625495400000|2021-07-05 14:30:00|4093.63|4092.13|4092.63|4091.13|4093.63|4092.13|4092.63|4091.13|4371
1625495700000|2021-07-05 14:35:00|4093.13|4091.63|4091.13|4089.63|4093.13|4091.63|4091.13|4089.63|680
1625496000000|2021-07-05 14:40:00|4090.63|4089.13|4091.13|4089.63|4092.13|4090.63|4090.63|4089.13|1730
1625496300000|2021-07-05 14:45:00|4090.83|4089.33|4091.13|4089.63|4091.13|4089.63|4090.13|4088.63|5860
1625496600000|2021-07-05 14:50:00|4091.63|4090.13|4091.63|4090.13|4091.63|4090.13|4091.13|4089.63|4915
1625496900000|2021-07-05 14:55:00|4091.83|4090.33|4092.13|4090.63|4093.13|4091.63|4091.63|4090.13|2251
1625497200000|2021-07-05 15:00:00|4092.33|4090.83|4091.63|4090.13|4093.63|4092.13|4091.63|4090.13|2462
1625497500000|2021-07-05 15:05:00|4091.13|4089.63|4091.13|4089.63|4091.63|4090.13|4090.63|4089.13|1401
1625497800000|2021-07-05 15:10:00|4091.63|4090.13|4091.13|4089.63|4091.63|4090.13|4090.63|4089.13|1596
1625498100000|2021-07-05 15:15:00|4091.63|4090.13|4091.13|4089.63|4091.63|4090.13|4090.63|4089.13|2788
1625498400000|2021-07-05 15:20:00|4091.33|4089.83|4089.63|4088.13|4092.13|4090.63|4089.63|4088.13|5150
1625498700000|2021-07-05 15:25:00|4090.13|4088.63|4090.63|4089.13|4091.63|4090.13|4089.83|4088.33|7616
1625499000000|2021-07-05 15:30:00|4091.13|4089.63|4088.13|4086.63|4092.63|4091.13|4087.63|4086.13|16004
1625499300000|2021-07-05 15:35:00|4088.63|4087.13|4090.63|4089.13|4090.63|4089.13|4087.13|4085.63|9696
1625499600000|2021-07-05 15:40:00|4090.13|4088.63|4089.63|4088.13|4090.63|4089.13|4089.63|4088.13|2936
1625499900000|2021-07-05 15:45:00|4090.13|4088.63|4089.13|4087.63|4090.13|4088.63|4089.13|4087.63|1977
1625500200000|2021-07-05 15:50:00|4088.63|4087.13|4089.13|4087.63|4089.13|4087.63|4088.63|4087.13|728
1625500500000|2021-07-05 15:55:00|4088.83|4087.33|4088.13|4086.63|4088.83|4087.33|4086.63|4085.13|2211
1625500800000|2021-07-05 16:00:00|4087.63|4086.13|4087.13|4085.63|4088.13|4086.63|4086.63|4085.13|1414
1625501100000|2021-07-05 16:05:00|4086.83|4085.33|4088.13|4086.63|4088.13|4086.63|4086.63|4085.13|274
1625501400000|2021-07-05 16:10:00|4088.63|4087.13|4090.13|4088.63|4090.13|4088.63|4088.63|4087.13|1897
1625501700000|2021-07-05 16:15:00|4090.63|4089.13|4091.13|4089.63|4091.13|4089.63|4090.33|4088.83|769
1625502000000|2021-07-05 16:20:00|4091.63|4090.13|4089.63|4088.13|4091.63|4090.13|4089.63|4088.13|609
1625502300000|2021-07-05 16:25:00|4089.83|4088.33|4090.63|4089.13|4090.63|4089.13|4089.63|4088.13|216
1625502600000|2021-07-05 16:30:00|4091.13|4089.63|4089.13|4087.63|4091.13|4089.63|4089.13|4087.63|391
1625502900000|2021-07-05 16:35:00|4089.33|4087.83|4090.63|4089.13|4090.63|4089.13|4089.33|4087.83|195
1625503200000|2021-07-05 16:40:00|4089.63|4088.13|4090.13|4088.63|4090.13|4088.63|4089.63|4088.13|522
1625503500000|2021-07-05 16:45:00|4089.83|4088.33|4090.33|4088.83|4090.63|4089.13|4089.13|4087.63|1022
1625503800000|2021-07-05 16:50:00|4090.13|4088.63|4088.13|4086.63|4090.63|4089.13|4088.13|4086.63|354
1625504100000|2021-07-05 16:55:00|4087.63|4086.13|4087.63|4086.13|4087.83|4086.33|4087.13|4085.63|264
1625504400000|2021-07-05 17:00:00|4087.33|4085.83|4087.63|4086.13|4087.63|4086.13|4087.13|4085.63|62
1625504700000|2021-07-05 17:05:00|4088.13|4086.63|4088.13|4086.63|4088.13|4086.63|4088.13|4086.63|79
1625505000000|2021-07-05 17:10:00|4088.63|4087.13|4087.83|4086.33|4088.63|4087.13|4087.83|4086.33|285
1625505300000|2021-07-05 17:15:00|4088.13|4086.63|4088.13|4086.63|4088.63|4087.13|4088.13|4086.63|69
1625505600000|2021-07-05 17:20:00|4087.83|4086.33|4087.63|4086.13|4088.13|4086.63|4087.63|4086.13|70
1625505900000|2021-07-05 17:25:00|4087.83|4086.33|4088.63|4087.13|4089.13|4087.63|4087.63|4086.13|356
1625506200000|2021-07-05 17:30:00|4089.13|4087.63|4088.13|4086.63|4089.13|4087.63|4088.13|4086.63|100
1625506500000|2021-07-05 17:35:00|4088.63|4087.13|4089.13|4087.63|4089.13|4087.63|4088.63|4087.13|135
1625506800000|2021-07-05 17:40:00|4089.63|4088.13|4088.83|4087.33|4089.63|4088.13|4088.83|4087.33|129
1625507100000|2021-07-05 17:45:00|4089.13|4087.63|4089.13|4087.63|4089.33|4087.83|4088.63|4087.13|31
1625507400000|2021-07-05 17:50:00|||||||||4
1625507700000|2021-07-05 17:55:00|4089.63|4088.13|4089.63|4088.13|4089.63|4088.13|4089.33|4087.83|22
1625508000000|2021-07-05 18:00:00|4089.33|4087.83|4089.63|4088.13|4089.63|4088.13|4089.13|4087.63|16
1625508300000|2021-07-05 18:05:00|4089.33|4087.83|4088.63|4087.13|4089.33|4087.83|4088.63|4087.13|56
1625508600000|2021-07-05 18:10:00|4088.83|4087.33|4089.13|4087.63|4089.13|4087.63|4088.63|4087.13|16
1625508900000|2021-07-05 18:15:00|4088.83|4087.33|4088.83|4087.33|4088.83|4087.33|4088.83|4087.33|61
1625509200000|2021-07-05 18:20:00|4089.13|4087.63|4089.63|4088.13|4089.63|4088.13|4089.13|4087.63|10
1625509500000|2021-07-05 18:25:00|4089.33|4087.83|4088.63|4087.13|4089.33|4087.83|4088.63|4087.13|31
1625509800000|2021-07-05 18:30:00|4088.83|4087.33|4089.13|4087.63|4089.13|4087.63|4088.83|4087.33|10
1625510100000|2021-07-05 18:35:00|4089.63|4088.13|4089.33|4087.83|4089.63|4088.13|4089.33|4087.83|16
1625510400000|2021-07-05 18:40:00|4089.63|4088.13|4089.33|4087.83|4089.63|4088.13|4089.13|4087.63|11
1625510700000|2021-07-05 18:45:00|4089.63|4088.13|4088.63|4087.13|4089.63|4088.13|4088.33|4086.83|16
1625511000000|2021-07-05 18:50:00|4088.13|4086.63|4088.63|4087.13|4088.63|4087.13|4088.13|4086.63|15
1625511300000|2021-07-05 18:55:00|4088.13|4086.63|4088.13|4086.63|4088.63|4087.13|4088.13|4086.63|40
1625511600000|2021-07-05 19:00:00|4088.33|4086.83|4089.33|4087.83|4089.63|4088.13|4088.13|4086.63|242
1625511900000|2021-07-05 19:05:00|4089.13|4087.63|4089.33|4087.83|4089.33|4087.83|4089.13|4087.63|4
1625512200000|2021-07-05 19:10:00|4089.63|4088.13|4089.63|4088.13|4089.63|4088.13|4089.13|4087.63|111
1625512500000|2021-07-05 19:15:00|||||||||18
1625512800000|2021-07-05 19:20:00|4089.13|4087.63|4089.13|4087.63|4089.13|4087.63|4089.13|4087.63|37
1625513100000|2021-07-05 19:25:00|||||||||2
1625513400000|2021-07-05 19:30:00|||||||||30
1625513700000|2021-07-05 19:35:00|4089.33|4087.83|4089.63|4088.13|4089.63|4088.13|4089.33|4087.83|27
1625514000000|2021-07-05 19:40:00|4089.83|4088.33|4090.13|4088.63|4090.13|4088.63|4089.63|4088.13|35
1625514300000|2021-07-05 19:45:00|||||||||39
1625514600000|2021-07-05 19:50:00|4089.63|4088.13|4089.13|4087.63|4089.63|4088.13|4089.13|4087.63|66
1625514900000|2021-07-05 19:55:00|4089.33|4087.83|4088.83|4087.33|4090.13|4088.63|4087.33|4085.83|787
1625515200000|2021-07-05 20:00:00|4089.58|4086.58|4089.58|4086.58|4089.58|4086.58|4089.58|4086.58|2
1625518500000|2021-07-05 20:55:00|4089.68|4086.68|4089.68|4086.68|4089.68|4086.68|4089.68|4086.68|0
1625522400000|2021-07-05 22:00:00|4089.78|4086.78|4090.68|4087.68|4090.88|4087.88|4089.08|4086.08|0
1625522700000|2021-07-05 22:05:00|4090.48|4087.48|4091.08|4088.08|4091.08|4088.08|4090.48|4087.48|0
1625523000000|2021-07-05 22:10:00|4090.98|4087.98|4091.78|4088.78|4091.78|4088.78|4090.88|4087.88|0
1625523300000|2021-07-05 22:15:00|4091.98|4088.98|4091.98|4088.98|4091.98|4088.98|4091.98|4088.98|0
1625523600000|2021-07-05 22:20:00|4091.88|4088.88|4092.18|4089.18|4092.18|4089.18|4091.78|4088.78|0
1625523900000|2021-07-05 22:25:00|4091.98|4088.98|4091.78|4088.78|4092.18|4089.18|4091.78|4088.78|0
1625524200000|2021-07-05 22:30:00|4091.58|4088.58|4091.28|4088.28|4091.58|4088.58|4091.28|4088.28|0
1625524500000|2021-07-05 22:35:00|4091.58|4088.58|4091.98|4088.98|4091.98|4088.98|4091.58|4088.58|0
1625524800000|2021-07-05 22:40:00|4092.08|4089.08|4092.18|4089.18|4092.48|4089.48|4092.08|4089.08|0
1625525100000|2021-07-05 22:45:00|4092.28|4089.28|4092.38|4089.38|4092.58|4089.58|4092.18|4089.18|0
1625525400000|2021-07-05 22:50:00|4092.58|4089.58|4092.18|4089.18|4092.58|4089.58|4092.18|4089.18|0
1625525700000|2021-07-05 22:55:00|4092.28|4089.28|4092.38|4089.38|4092.58|4089.58|4092.18|4089.18|0
1625526000000|2021-07-05 23:00:00|4092.48|4089.48|4092.68|4089.68|4092.78|4089.78|4092.48|4089.48|0
1625526300000|2021-07-05 23:05:00|4092.78|4089.78|4092.98|4089.98|4092.98|4089.98|4092.58|4089.58|0
1625526600000|2021-07-05 23:10:00|4092.78|4089.78|4092.78|4089.78|4092.78|4089.78|4092.58|4089.58|0
1625526900000|2021-07-05 23:15:00|4092.58|4089.58|4093.18|4090.18|4093.18|4090.18|4092.58|4089.58|0
1625527200000|2021-07-05 23:20:00|4092.98|4089.98|4093.18|4090.18|4093.48|4090.48|4092.98|4089.98|0
1625527500000|2021-07-05 23:25:00|4093.28|4090.28|4093.18|4090.18|4093.48|4090.48|4093.18|4090.18|0
1625527800000|2021-07-05 23:30:00|4093.28|4090.28|4093.18|4090.18|4093.28|4090.28|4093.18|4090.18|0
1625528100000|2021-07-05 23:35:00|4093.08|4090.08|4092.58|4089.58|4093.48|4090.48|4092.58|4089.58|0
1625528400000|2021-07-05 23:40:00|4092.48|4089.48|4092.58|4089.58|4092.78|4089.78|4092.38|4089.38|0
1625528700000|2021-07-05 23:45:00|4092.48|4089.48|4093.48|4090.48|4093.48|4090.48|4092.38|4089.38|0
1625529000000|2021-07-05 23:50:00|4093.68|4090.68|4093.88|4090.88|4094.08|4091.08|4093.48|4090.48|0
1625529300000|2021-07-05 23:55:00|4093.78|4090.78|4093.18|4090.18|4093.78|4090.78|4093.18|4090.18|0
1625529600000|2021-07-06 00:00:00|4093.48|4090.48|4093.48|4090.48|4093.88|4090.88|4092.78|4089.78|0
1625529900000|2021-07-06 00:05:00|4093.28|4090.28|4092.98|4089.98|4093.48|4090.48|4092.78|4089.78|0
1625530200000|2021-07-06 00:10:00|4093.18|4090.18|4091.58|4088.58|4093.18|4090.18|4091.58|4088.58|0
1625530500000|2021-07-06 00:15:00|4090.58|4088.38|4086.88|4084.88|4090.58|4088.38|4085.88|4083.88|400
1625530800000|2021-07-06 00:20:00|4087.08|4085.08|4090.08|4088.08|4090.08|4088.08|4086.88|4084.88|94
1625531100000|2021-07-06 00:25:00|4089.88|4087.88|4089.58|4087.58|4090.38|4088.38|4089.38|4087.38|93
1625531400000|2021-07-06 00:30:00|4089.88|4087.88|4091.38|4089.38|4091.58|4089.58|4089.88|4087.88|76
1625531700000|2021-07-06 00:35:00|4091.08|4089.08|4092.38|4090.38|4092.38|4090.38|4090.88|4088.88|128
1625532000000|2021-07-06 00:40:00|4091.88|4089.88|4093.88|4091.88|4093.88|4091.88|4091.88|4089.88|100
1625532300000|2021-07-06 00:45:00|4093.38|4091.38|4094.38|4092.38|4094.88|4092.88|4093.38|4091.38|167
1625532600000|2021-07-06 00:50:00|4094.08|4092.08|4094.88|4092.88|4095.38|4093.38|4093.88|4091.88|64
1625532900000|2021-07-06 00:55:00|4095.38|4093.38|4096.58|4094.58|4097.38|4095.38|4095.38|4093.38|101
1625533200000|2021-07-06 01:00:00|4096.38|4094.38|4095.88|4093.88|4096.88|4094.88|4095.88|4093.88|64
1625533500000|2021-07-06 01:05:00|4095.38|4093.38|4095.88|4093.88|4095.88|4093.88|4094.88|4092.88|92
1625533800000|2021-07-06 01:10:00|4096.38|4094.38|4096.88|4094.88|4096.88|4094.88|4095.58|4093.58|150
1625534100000|2021-07-06 01:15:00|4097.38|4095.38|4095.88|4093.88|4097.38|4095.38|4095.38|4093.38|81
1625534400000|2021-07-06 01:20:00|4096.38|4094.38|4095.38|4093.38|4096.38|4094.38|4095.38|4093.38|50
1625534700000|2021-07-06 01:25:00|4095.58|4093.58|4094.38|4092.38|4095.88|4093.88|4094.38|4092.38|72
1625535000000|2021-07-06 01:30:00|4094.08|4092.08|4092.88|4090.88|4094.08|4092.08|4092.58|4090.58|141
1625535300000|2021-07-06 01:35:00|4092.58|4090.58|4091.88|4089.88|4093.38|4091.38|4091.88|4089.88|28
1625535600000|2021-07-06 01:40:00|4091.38|4089.38|4091.88|4089.88|4092.88|4090.88|4091.38|4089.38|145
1625535900000|2021-07-06 01:45:00|4092.08|4090.08|4092.08|4090.08|4092.88|4090.88|4091.38|4089.38|147
1625536200000|2021-07-06 01:50:00|4091.88|4089.88|4092.08|4090.08|4092.38|4090.38|4091.88|4089.88|87
1625536500000|2021-07-06 01:55:00|4091.88|4089.88|4092.38|4090.38|4092.38|4090.38|4091.38|4089.38|85
1625536800000|2021-07-06 02:00:00|4091.88|4089.88|4093.38|4091.38|4093.88|4091.88|4091.88|4089.88|248
1625537100000|2021-07-06 02:05:00|4093.88|4091.88|4093.88|4091.88|4094.88|4092.88|4093.88|4091.88|57
1625537400000|2021-07-06 02:10:00|4094.38|4092.38|4095.38|4093.38|4095.88|4093.88|4094.38|4092.38|240
1625537700000|2021-07-06 02:15:00|4094.88|4092.88|4094.88|4092.88|4095.38|4093.38|4094.38|4092.38|80
1625538000000|2021-07-06 02:20:00|4095.38|4093.38|4096.38|4094.38|4096.38|4094.38|4094.88|4092.88|41
1625538300000|2021-07-06 02:25:00|4095.88|4093.88|4094.88|4092.88|4096.38|4094.38|4094.88|4092.88|73
1625538600000|2021-07-06 02:30:00|4094.38|4092.38|4094.38|4092.38|4094.88|4092.88|4094.38|4092.38|34
1625538900000|2021-07-06 02:35:00|4093.88|4091.88|4093.88|4091.88|4093.88|4091.88|4093.88|4091.88|10
1625539200000|2021-07-06 02:40:00|4094.38|4092.38|4093.88|4091.88|4094.38|4092.38|4093.88|4091.88|43
1625539500000|2021-07-06 02:45:00|4093.38|4091.38|4094.88|4092.88|4094.88|4092.88|4093.38|4091.38|78
1625539800000|2021-07-06 02:50:00|4094.58|4092.58|4094.38|4092.38|4094.88|4092.88|4093.58|4091.58|36
1625540100000|2021-07-06 02:55:00|4094.08|4092.08|4091.88|4089.88|4094.38|4092.38|4091.88|4089.88|89
1625540400000|2021-07-06 03:00:00|4091.38|4089.38|4091.38|4089.38|4092.38|4090.38|4091.38|4089.38|277
1625540700000|2021-07-06 03:05:00|4091.88|4089.88|4092.38|4090.38|4092.38|4090.38|4091.88|4089.88|45
1625541000000|2021-07-06 03:10:00|4092.08|4090.08|4092.38|4090.38|4092.38|4090.38|4091.38|4089.38|54
1625541300000|2021-07-06 03:15:00|4092.08|4090.08|4092.38|4090.38|4092.38|4090.38|4091.88|4089.88|41
1625541600000|2021-07-06 03:20:00|4091.38|4089.38|4090.88|4088.88|4091.38|4089.38|4090.38|4088.38|225
1625541900000|2021-07-06 03:25:00|4091.38|4089.38|4092.38|4090.38|4092.38|4090.38|4090.88|4088.88|68
1625542200000|2021-07-06 03:30:00|4091.88|4089.88|4090.38|4088.38|4091.88|4089.88|4090.38|4088.38|21
1625542500000|2021-07-06 03:35:00|4090.08|4088.08|4089.88|4087.88|4090.08|4088.08|4089.88|4087.88|21
1625542800000|2021-07-06 03:40:00|4090.08|4088.08|4090.88|4088.88|4090.88|4088.88|4089.88|4087.88|9
1625543100000|2021-07-06 03:45:00|4091.38|4089.38|4090.88|4088.88|4091.38|4089.38|4090.88|4088.88|12
1625543400000|2021-07-06 03:50:00|4090.38|4088.38|4090.58|4088.58|4090.88|4088.88|4089.88|4087.88|16
1625543700000|2021-07-06 03:55:00|4090.38|4088.38|4090.38|4088.38|4090.88|4088.88|4090.08|4088.08|8
1625544000000|2021-07-06 04:00:00|4090.58|4088.58|4090.88|4088.88|4090.88|4088.88|4089.88|4087.88|62
1625544300000|2021-07-06 04:05:00|4090.58|4088.58|4090.88|4088.88|4090.88|4088.88|4090.58|4088.58|7
1625544600000|2021-07-06 04:10:00|4090.38|4088.38|4090.38|4088.38|4090.38|4088.38|4089.88|4087.88|5
1625544900000|2021-07-06 04:15:00|4090.88|4088.88|4091.38|4089.38|4091.88|4089.88|4090.88|4088.88|27
1625545200000|2021-07-06 04:20:00|4091.88|4089.88|4091.88|4089.88|4092.38|4090.38|4091.88|4089.88|18
1625545500000|2021-07-06 04:25:00|4091.38|4089.38|4091.38|4089.38|4091.88|4089.88|4091.38|4089.38|9
1625545800000|2021-07-06 04:30:00|4090.88|4088.88|4091.38|4089.38|4091.38|4089.38|4090.88|4088.88|18
1625546100000|2021-07-06 04:35:00|4090.88|4088.88|4090.88|4088.88|4091.38|4089.38|4090.88|4088.88|20
1625546400000|2021-07-06 04:40:00|4091.38|4089.38|4091.88|4089.88|4091.88|4089.88|4091.38|4089.38|10
1625546700000|2021-07-06 04:45:00|4092.38|4090.38|4091.88|4089.88|4092.88|4090.88|4091.88|4089.88|43
1625547000000|2021-07-06 04:50:00|4091.58|4089.58|4090.88|4088.88|4091.58|4089.58|4090.88|4088.88|16
1625547300000|2021-07-06 04:55:00|4091.38|4089.38|4090.88|4088.88|4091.38|4089.38|4090.38|4088.38|54
1625547600000|2021-07-06 05:00:00|4091.38|4089.38|4092.38|4090.38|4092.38|4090.38|4091.38|4089.38|42
1625547900000|2021-07-06 05:05:00|4091.88|4089.88|4092.38|4090.38|4092.38|4090.38|4091.88|4089.88|33
1625548200000|2021-07-06 05:10:00|4091.88|4089.88|4091.58|4089.58|4091.88|4089.88|4091.38|4089.38|54
1625548500000|2021-07-06 05:15:00|4091.38|4089.38|4091.88|4089.88|4092.38|4090.38|4091.38|4089.38|10
1625548800000|2021-07-06 05:20:00|4091.38|4089.38|4090.88|4088.88|4091.38|4089.38|4090.88|4088.88|33
1625549100000|2021-07-06 05:25:00|4090.58|4088.58|4087.88|4085.88|4090.58|4088.58|4087.58|4085.58|276
1625549400000|2021-07-06 05:30:00|4087.58|4085.58|4088.38|4086.38|4088.38|4086.38|4087.58|4085.58|72
1625549700000|2021-07-06 05:35:00|4087.88|4085.88|4087.88|4085.88|4088.08|4086.08|4087.38|4085.38|73
1625550000000|2021-07-06 05:40:00|4087.38|4085.38|4087.38|4085.38|4087.88|4085.88|4086.88|4084.88|159
1625550300000|2021-07-06 05:45:00|4086.88|4084.88|4089.38|4087.38|4089.38|4087.38|4086.88|4084.88|208
1625550600000|2021-07-06 05:50:00|4088.88|4086.88|4089.88|4087.88|4089.88|4087.88|4088.88|4086.88|97
1625550900000|2021-07-06 05:55:00|4089.38|4087.38|4086.38|4084.38|4089.38|4087.38|4086.38|4084.38|1360
1625551200000|2021-07-06 06:00:00|4086.13|4084.63|4083.63|4082.13|4087.63|4086.13|4083.63|4082.13|1512
1625551500000|2021-07-06 06:05:00|4084.13|4082.63|4082.13|4080.63|4084.63|4083.13|4081.63|4080.13|1130
1625551800000|2021-07-06 06:10:00|4081.83|4080.33|4080.13|4078.63|4082.13|4080.63|4079.63|4078.13|764
1625552100000|2021-07-06 06:15:00|4079.63|4078.13|4078.63|4077.13|4079.63|4078.13|4076.63|4075.13|1315
1625552400000|2021-07-06 06:20:00|4078.13|4076.63|4079.13|4077.63|4080.13|4078.63|4077.33|4075.83|841
1625552700000|2021-07-06 06:25:00|4079.33|4077.83|4081.33|4079.83|4081.63|4080.13|4079.13|4077.63|1630
1625553000000|2021-07-06 06:30:00|4081.13|4079.63|4082.63|4081.13|4082.63|4081.13|4080.13|4078.63|647
1625553300000|2021-07-06 06:35:00|4082.33|4080.83|4080.63|4079.13|4082.33|4080.83|4079.63|4078.13|625
1625553600000|2021-07-06 06:40:00|4080.13|4078.63|4082.13|4080.63|4082.63|4081.13|4079.63|4078.13|530
1625553900000|2021-07-06 06:45:00|4081.83|4080.33|4081.13|4079.63|4082.13|4080.63|4079.83|4078.33|351
1625554200000|2021-07-06 06:50:00|4080.83|4079.33|4082.63|4081.13|4084.13|4082.63|4080.83|4079.33|884
1625554500000|2021-07-06 06:55:00|4082.33|4080.83|4084.33|4082.83|4084.33|4082.83|4082.33|4080.83|1119
1625554800000|2021-07-06 07:00:00|4083.83|4082.33|4072.63|4071.13|4084.13|4082.63|4071.63|4070.13|12516
1625555100000|2021-07-06 07:05:00|4072.13|4070.63|4074.63|4073.13|4074.63|4073.13|4065.83|4064.33|12491
1625555400000|2021-07-06 07:10:00|4074.83|4073.33|4076.63|4075.13|4081.63|4080.13|4072.63|4071.13|8936
1625555700000|2021-07-06 07:15:00|4076.13|4074.63|4073.13|4071.63|4079.63|4078.13|4072.63|4071.13|5718
1625556000000|2021-07-06 07:20:00|4073.63|4072.13|4069.63|4068.13|4074.63|4073.13|4068.63|4067.13|6221
1625556300000|2021-07-06 07:25:00|4069.13|4067.63|4080.63|4079.13|4080.63|4079.13|4068.13|4066.63|6373
1625556600000|2021-07-06 07:30:00|4080.13|4078.63|4076.13|4074.63|4080.63|4079.13|4076.13|4074.63|5182
1625556900000|2021-07-06 07:35:00|4075.63|4074.13|4070.33|4068.83|4075.83|4074.33|4070.13|4068.63|4075
1625557200000|2021-07-06 07:40:00|4070.51|4069.01|4066.31|4064.81|4070.81|4069.31|4064.81|4063.31|6326
1625557500000|2021-07-06 07:45:00|4066.01|4064.51|4073.81|4072.31|4073.81|4072.31|4064.81|4063.31|6868
1625557800000|2021-07-06 07:50:00|4073.31|4071.81|4074.81|4073.31|4077.51|4076.01|4071.31|4069.81|4500
1625558100000|2021-07-06 07:55:00|4074.31|4072.81|4072.81|4071.31|4074.31|4072.81|4070.81|4069.31|3489
1625558400000|2021-07-06 08:00:00|4072.01|4070.51|4069.31|4067.81|4072.01|4070.51|4067.31|4065.81|5351
1625558700000|2021-07-06 08:05:00|4069.51|4068.01|4075.81|4074.31|4076.31|4074.81|4067.81|4066.31|4371
1625559000000|2021-07-06 08:10:00|4075.31|4073.81|4075.31|4073.81|4077.81|4076.31|4072.81|4071.31|3267
1625559300000|2021-07-06 08:15:00|4074.81|4073.31|4074.31|4072.81|4075.81|4074.31|4070.81|4069.31|3517
1625559600000|2021-07-06 08:20:00|4074.51|4073.01|4076.81|4075.31|4077.81|4076.31|4073.81|4072.31|2592
1625559900000|2021-07-06 08:25:00|4077.31|4075.81|4074.31|4072.81|4078.01|4076.51|4074.31|4072.81|2014
1625560200000|2021-07-06 08:30:00|4074.51|4073.01|4074.31|4072.81|4075.31|4073.81|4070.81|4069.31|2606
1625560500000|2021-07-06 08:35:00|4074.81|4073.31|4074.31|4072.81|4075.81|4074.31|4073.31|4071.81|1573
1625560800000|2021-07-06 08:40:00|4073.81|4072.31|4074.31|4072.81|4075.81|4074.31|4072.01|4070.51|1541
1625561100000|2021-07-06 08:45:00|4074.01|4072.51|4076.81|4075.31|4076.81|4075.31|4071.81|4070.31|1958
1625561400000|2021-07-06 08:50:00|4076.31|4074.81|4073.81|4072.31|4076.31|4074.81|4072.51|4071.01|2822
1625561700000|2021-07-06 08:55:00|4073.51|4072.01|4076.31|4074.81|4076.81|4075.31|4073.31|4071.81|1810
1625562000000|2021-07-06 09:00:00|4076.01|4074.51|4076.31|4074.81|4076.81|4075.31|4074.81|4073.31|2140
1625562300000|2021-07-06 09:05:00|4075.81|4074.31|4073.81|4072.31|4076.31|4074.81|4073.31|4071.81|1660
1625562600000|2021-07-06 09:10:00|4073.31|4071.81|4072.81|4071.31|4073.81|4072.31|4071.81|4070.31|2853
1625562900000|2021-07-06 09:15:00|4072.31|4070.81|4075.31|4073.81|4076.31|4074.81|4071.31|4069.81|3504
1625563200000|2021-07-06 09:20:00|4075.51|4074.01|4076.81|4075.31|4077.81|4076.31|4074.31|4072.81|2498
1625563500000|2021-07-06 09:25:00|4076.51|4075.01|4074.31|4072.81|4076.81|4075.31|4074.31|4072.81|1907
1625563800000|2021-07-06 09:30:00|4074.81|4073.31|4069.31|4067.81|4074.81|4073.31|4068.81|4067.31|4529
1625564100000|2021-07-06 09:35:00|4069.51|4068.01|4074.51|4073.01|4074.81|4073.31|4069.31|4067.81|3664
1625564400000|2021-07-06 09:40:00|4074.81|4073.31|4077.31|4075.81|4077.81|4076.31|4073.81|4072.31|2927
1625564700000|2021-07-06 09:45:00|4077.51|4076.01|4077.01|4075.51|4078.31|4076.81|4075.51|4074.01|2326
1625565000000|2021-07-06 09:50:00|4077.31|4075.81|4076.31|4074.81|4079.31|4077.81|4076.31|4074.81|1173
1625565300000|2021-07-06 09:55:00|4076.81|4075.31|4077.51|4076.01|4078.31|4076.81|4075.81|4074.31|1737
1625565600000|2021-07-06 10:00:00|4077.31|4075.81|4078.81|4077.31|4078.81|4077.31|4076.51|4075.01|2031
1625565900000|2021-07-06 10:05:00|4078.31|4076.81|4077.81|4076.31|4079.81|4078.31|4076.81|4075.31|2606
1625566200000|2021-07-06 10:10:00|4077.51|4076.01|4078.81|4077.31|4079.31|4077.81|4076.81|4075.31|879
1625566500000|2021-07-06 10:15:00|4078.31|4076.81|4078.31|4076.81|4080.01|4078.51|4077.31|4075.81|1064
1625566800000|2021-07-06 10:20:00|4077.81|4076.31|4079.31|4077.81|4079.81|4078.31|4077.81|4076.31|1157
1625567100000|2021-07-06 10:25:00|4079.81|4078.31|4077.31|4075.81|4079.81|4078.31|4075.81|4074.31|1259
1625567400000|2021-07-06 10:30:00|4076.81|4075.31|4078.31|4076.81|4079.81|4078.31|4076.81|4075.31|1825
1625567700000|2021-07-06 10:35:00|4078.01|4076.51|4076.31|4074.81|4078.31|4076.81|4074.81|4073.31|2322
1625568000000|2021-07-06 10:40:00|4076.01|4074.51|4080.31|4078.81|4080.31|4078.81|4076.01|4074.51|1237
1625568300000|2021-07-06 10:45:00|4080.81|4079.31|4078.81|4077.31|4081.31|4079.81|4077.81|4076.31|1415
1625568600000|2021-07-06 10:50:00|4078.31|4076.81|4079.01|4077.51|4080.31|4078.81|4077.81|4076.31|2442
1625568900000|2021-07-06 10:55:00|4079.31|4077.81|4078.81|4077.31|4079.31|4077.81|4076.31|4074.81|2590
1625569200000|2021-07-06 11:00:00|4079.01|4077.51|4079.31|4077.81|4079.31|4077.81|4077.81|4076.31|1279
1625569500000|2021-07-06 11:05:00|4079.51|4078.01|4076.81|4075.31|4079.81|4078.31|4076.81|4075.31|899
1625569800000|2021-07-06 11:10:00|4076.51|4075.01|4075.81|4074.31|4077.81|4076.31|4075.51|4074.01|1984
1625570100000|2021-07-06 11:15:00|4075.51|4074.01|4076.81|4075.31|4077.81|4076.31|4075.31|4073.81|1727
1625570400000|2021-07-06 11:20:00|4076.51|4075.01|4077.31|4075.81|4078.01|4076.51|4075.81|4074.31|1803
1625570700000|2021-07-06 11:25:00|4077.51|4076.01|4079.31|4077.81|4079.31|4077.81|4076.81|4075.31|1000
1625571000000|2021-07-06 11:30:00|4078.81|4077.31|4079.51|4078.01|4080.51|4079.01|4078.31|4076.81|1909
1625571300000|2021-07-06 11:35:00|4079.31|4077.81|4080.81|4079.31|4080.81|4079.31|4077.31|4075.81|4979
1625571600000|2021-07-06 11:40:00|4080.65|4079.15|4078.65|4077.15|4080.65|4079.15|4077.15|4075.65|4172
1625571900000|2021-07-06 11:45:00|4078.15|4076.65|4079.65|4078.15|4080.15|4078.65|4078.15|4076.65|1087
1625572200000|2021-07-06 11:50:00|4079.35|4077.85|4080.15|4078.65|4080.15|4078.65|4078.65|4077.15|1230
1625572500000|2021-07-06 11:55:00|4079.85|4078.35|4078.65|4077.15|4080.15|4078.65|4078.65|4077.15|571
1625572800000|2021-07-06 12:00:00|4078.85|4077.35|4080.15|4078.65|4080.65|4079.15|4078.65|4077.15|1189
1625573100000|2021-07-06 12:05:00|4079.65|4078.15|4079.65|4078.15|4081.15|4079.65|4079.35|4077.85|1200
1625573400000|2021-07-06 12:10:00|4079.15|4077.65|4078.65|4077.15|4079.65|4078.15|4078.15|4076.65|2244
1625573700000|2021-07-06 12:15:00|4079.15|4077.65|4079.15|4077.65|4079.65|4078.15|4078.65|4077.15|739
1625574000000|2021-07-06 12:20:00|4079.35|4077.85|4079.65|4078.15|4079.65|4078.15|4078.15|4076.65|1330
1625574300000|2021-07-06 12:25:00|4079.85|4078.35|4081.65|4080.15|4083.15|4081.65|4079.65|4078.15|2242
1625574600000|2021-07-06 12:30:00|4082.15|4080.65|4082.65|4081.15|4083.15|4081.65|4082.15|4080.65|838
1625574900000|2021-07-06 12:35:00|4083.15|4081.65|4086.65|4085.15|4086.65|4085.15|4082.65|4081.15|1394
1625575200000|2021-07-06 12:40:00|4086.85|4085.35|4084.65|4083.15|4087.15|4085.65|4084.65|4083.15|1167
1625575500000|2021-07-06 12:45:00|4084.85|4083.35|4085.15|4083.65|4085.15|4083.65|4084.15|4082.65|1461
1625575800000|2021-07-06 12:50:00|4084.85|4083.35|4085.65|4084.15|4086.15|4084.65|4084.35|4082.85|2956
1625576100000|2021-07-06 12:55:00|4086.15|4084.65|4086.15|4084.65|4086.65|4085.15|4085.65|4084.15|1222
1625576400000|2021-07-06 13:00:00|4086.35|4084.85|4085.65|4084.15|4087.15|4085.65|4085.15|4083.65|1994
1625576700000|2021-07-06 13:05:00|4086.15|4084.65|4085.15|4083.65|4087.15|4085.65|4084.65|4083.15|1826
1625577000000|2021-07-06 13:10:00|4085.65|4084.15|4085.15|4083.65|4085.65|4084.15|4083.15|4081.65|3960
1625577300000|2021-07-06 13:15:00|4085.65|4084.15|4085.65|4084.15|4086.35|4084.85|4085.15|4083.65|1765
1625577600000|2021-07-06 13:20:00|4086.15|4084.65|4085.15|4083.65|4086.15|4084.65|4084.15|4082.65|3717
1625577900000|2021-07-06 13:25:00|4084.65|4083.15|4084.35|4082.85|4085.65|4084.15|4083.65|4082.15|1980
1625578200000|2021-07-06 13:30:00|4084.65|4083.15|4080.85|4079.35|4086.65|4085.15|4080.65|4079.15|6113
1625578500000|2021-07-06 13:35:00|4080.65|4079.15|4079.65|4078.15|4081.15|4079.65|4078.85|4077.35|4206
1625578800000|2021-07-06 13:40:00|4079.85|4078.35|4079.65|4078.15|4080.15|4078.65|4079.15|4077.65|3505
1625579100000|2021-07-06 13:45:00|4079.85|4078.35|4082.15|4080.65|4082.65|4081.15|4079.65|4078.15|4129
1625579400000|2021-07-06 13:50:00|4082.35|4080.85|4079.15|4077.65|4082.65|4081.15|4079.15|4077.65|1951
1625579700000|2021-07-06 13:55:00|4078.65|4077.15|4076.85|4075.35|4079.15|4077.65|4075.15|4073.65|3240
1625580000000|2021-07-06 14:00:00|4077.15|4075.65|4070.15|4068.65|4077.65|4076.15|4069.15|4067.65|8086
1625580300000|2021-07-06 14:05:00|4069.85|4068.35|4066.35|4064.85|4070.15|4068.65|4066.15|4064.65|8615
1625580600000|2021-07-06 14:10:00|4066.45|4064.95|4064.75|4063.25|4066.95|4065.45|4063.75|4062.25|6176
1625580900000|2021-07-06 14:15:00|4064.45|4062.95|4063.25|4061.75|4065.25|4063.75|4060.75|4059.25|10122
1625581200000|2021-07-06 14:20:00|4063.45|4061.95|4056.25|4054.75|4063.75|4062.25|4055.25|4053.75|10278
1625581500000|2021-07-06 14:25:00|4055.75|4054.25|4058.75|4057.25|4059.25|4057.75|4053.75|4052.25|10568
1625581800000|2021-07-06 14:30:00|4058.45|4056.95|4051.95|4050.45|4058.45|4056.95|4051.25|4049.75|13105
1625582100000|2021-07-06 14:35:00|4051.75|4050.25|4059.25|4057.75|4059.25|4057.75|4050.45|4048.95|12239
1625582400000|2021-07-06 14:40:00|4058.75|4057.25|4057.45|4055.95|4058.75|4057.25|4053.25|4051.75|8893
1625582700000|2021-07-06 14:45:00|4057.25|4055.75|4051.25|4049.75|4057.25|4055.75|4051.25|4049.75|9634
1625583000000|2021-07-06 14:50:00|4051.45|4049.95|4047.25|4045.75|4051.45|4049.95|4045.25|4043.75|14161
1625583300000|2021-07-06 14:55:00|4047.45|4045.95|4042.45|4040.95|4047.75|4046.25|4041.75|4040.25|15467
1625583600000|2021-07-06 15:00:00|4041.75|4040.25|4040.95|4039.45|4042.75|4041.25|4038.95|4037.45|11927
1625583900000|2021-07-06 15:05:00|4041.25|4039.75|4048.75|4047.25|4049.25|4047.75|4040.25|4038.75|8749
1625584200000|2021-07-06 15:10:00|4049.25|4047.75|4049.25|4047.75|4050.75|4049.25|4046.75|4045.25|8746
1625584500000|2021-07-06 15:15:00|4048.75|4047.25|4044.95|4043.45|4049.75|4048.25|4044.75|4043.25|12461
1625584800000|2021-07-06 15:20:00|4045.25|4043.75|4041.75|4040.25|4047.75|4046.25|4039.25|4037.75|13178
1625585100000|2021-07-06 15:25:00|4041.95|4040.45|4046.25|4044.75|4047.25|4045.75|4038.25|4036.75|24131
1625585400000|2021-07-06 15:30:00|4045.88|4044.38|4052.08|4050.58|4052.38|4050.88|4045.38|4043.88|38765
1625585700000|2021-07-06 15:35:00|4052.38|4050.88|4052.88|4051.38|4053.88|4052.38|4051.88|4050.38|19320
1625586000000|2021-07-06 15:40:00|4053.38|4051.88|4051.58|4050.08|4053.38|4051.88|4051.38|4049.88|9757
1625586300000|2021-07-06 15:45:00|4051.88|4050.38|4051.88|4050.38|4052.38|4050.88|4050.08|4048.58|4524
1625586600000|2021-07-06 15:50:00|4052.38|4050.88|4050.88|4049.38|4052.38|4050.88|4050.88|4049.38|3541
1625586900000|2021-07-06 15:55:00|4051.08|4049.58|4051.38|4049.88|4051.88|4050.38|4050.38|4048.88|2783
1625587200000|2021-07-06 16:00:00|4051.08|4049.58|4046.88|4045.38|4051.38|4049.88|4046.08|4044.58|3960
1625587500000|2021-07-06 16:05:00|4046.58|4045.08|4043.38|4041.88|4047.88|4046.38|4043.38|4041.88|2912
1625587800000|2021-07-06 16:10:00|4043.88|4042.38|4044.38|4042.88|4045.38|4043.88|4042.38|4040.88|4363
1625588100000|2021-07-06 16:15:00|4043.88|4042.38|4041.88|4040.38|4044.38|4042.88|4041.38|4039.88|2353
1625588400000|2021-07-06 16:20:00|4041.38|4039.88|4043.88|4042.38|4044.08|4042.58|4040.58|4039.08|2615
1625588700000|2021-07-06 16:25:00|4044.38|4042.88|4043.88|4042.38|4044.38|4042.88|4042.38|4040.88|1363
1625589000000|2021-07-06 16:30:00|4044.38|4042.88|4041.88|4040.38|4044.38|4042.88|4039.88|4038.38|3315
1625589300000|2021-07-06 16:35:00|4041.38|4039.88|4041.88|4040.38|4042.38|4040.88|4040.38|4038.88|1397
1625589600000|2021-07-06 16:40:00|4041.58|4040.08|4039.88|4038.38|4041.88|4040.38|4039.38|4037.88|1174
1625589900000|2021-07-06 16:45:00|4040.08|4038.58|4041.88|4040.38|4041.88|4040.38|4039.38|4037.88|1864
1625590200000|2021-07-06 16:50:00|4041.38|4039.88|4044.88|4043.38|4044.88|4043.38|4041.38|4039.88|941
1625590500000|2021-07-06 16:55:00|4045.38|4043.88|4046.08|4044.58|4046.38|4044.88|4043.88|4042.38|2219
1625590800000|2021-07-06 17:00:00|4046.38|4044.88|4047.88|4046.38|4047.88|4046.38|4046.08|4044.58|1043
1625591100000|2021-07-06 17:05:00|4048.38|4046.88|4049.38|4047.88|4049.38|4047.88|4047.38|4045.88|3033
1625591400000|2021-07-06 17:10:00|4049.58|4048.08|4048.88|4047.38|4049.58|4048.08|4046.88|4045.38|1603
1625591700000|2021-07-06 17:15:00|4048.38|4046.88|4049.38|4047.88|4049.38|4047.88|4048.38|4046.88|748
1625592000000|2021-07-06 17:20:00|4049.88|4048.38|4049.88|4048.38|4050.88|4049.38|4048.88|4047.38|1647
1625592300000|2021-07-06 17:25:00|4050.38|4048.88|4048.88|4047.38|4050.38|4048.88|4048.38|4046.88|741
1625592600000|2021-07-06 17:30:00|4048.38|4046.88|4049.38|4047.88|4050.38|4048.88|4048.38|4046.88|511
1625592900000|2021-07-06 17:35:00|4049.58|4048.08|4049.38|4047.88|4049.58|4048.08|4048.38|4046.88|688
1625593200000|2021-07-06 17:40:00|4048.88|4047.38|4050.38|4048.88|4050.88|4049.38|4048.38|4046.88|913
1625593500000|2021-07-06 17:45:00|4049.88|4048.38|4050.38|4048.88|4051.38|4049.88|4049.88|4048.38|844
1625593800000|2021-07-06 17:50:00|4050.88|4049.38|4051.38|4049.88|4051.38|4049.88|4050.38|4048.88|879
1625594100000|2021-07-06 17:55:00|4050.88|4049.38|4050.58|4049.08|4051.38|4049.88|4050.38|4048.88|631
1625594400000|2021-07-06 18:00:00|4050.88|4049.38|4051.38|4049.88|4051.88|4050.38|4050.38|4048.88|692
1625594700000|2021-07-06 18:05:00|4051.08|4049.58|4052.08|4050.58|4052.38|4050.88|4051.08|4049.58|622
1625595000000|2021-07-06 18:10:00|4051.88|4050.38|4050.38|4048.88|4052.08|4050.58|4049.38|4047.88|747
1625595300000|2021-07-06 18:15:00|4049.88|4048.38|4052.88|4051.38|4052.88|4051.38|4049.88|4048.38|737
1625595600000|2021-07-06 18:20:00|4052.58|4051.08|4052.08|4050.58|4052.88|4051.38|4051.88|4050.38|434
1625595900000|2021-07-06 18:25:00|4052.38|4050.88|4052.08|4050.58|4052.58|4051.08|4051.38|4049.88|663
1625596200000|2021-07-06 18:30:00|4052.38|4050.88|4053.88|4052.38|4054.08|4052.58|4052.08|4050.58|1329
1625596500000|2021-07-06 18:35:00|4053.58|4052.08|4052.08|4050.58|4053.58|4052.08|4051.38|4049.88|684
1625596800000|2021-07-06 18:40:00|4052.38|4050.88|4051.08|4049.58|4052.38|4050.88|4050.88|4049.38|1145
1625597100000|2021-07-06 18:45:00|4050.88|4049.38|4050.88|4049.38|4051.38|4049.88|4050.38|4048.88|481
1625597400000|2021-07-06 18:50:00|4050.58|4049.08|4048.38|4046.88|4051.38|4049.88|4048.38|4046.88|1009
1625597700000|2021-07-06 18:55:00|4048.08|4046.58|4049.88|4048.38|4050.38|4048.88|4048.08|4046.58|677
1625598000000|2021-07-06 19:00:00|4049.58|4048.08|4049.58|4048.08|4049.88|4048.38|4049.38|4047.88|765
1625598300000|2021-07-06 19:05:00|4049.88|4048.38|4050.38|4048.88|4050.38|4048.88|4049.38|4047.88|509
1625598600000|2021-07-06 19:10:00|4050.88|4049.38|4051.58|4050.08|4052.38|4050.88|4050.38|4048.88|722
1625598900000|2021-07-06 19:15:00|4051.88|4050.38|4051.08|4049.58|4052.38|4050.88|4050.88|4049.38|591
1625599200000|2021-07-06 19:20:00|4051.38|4049.88|4052.38|4050.88|4052.38|4050.88|4050.88|4049.38|548
1625599500000|2021-07-06 19:25:00|4051.88|4050.38|4053.88|4052.38|4054.38|4052.88|4051.88|4050.38|1413
1625599800000|2021-07-06 19:30:00|4054.08|4052.58|4051.88|4050.38|4055.08|4053.58|4051.58|4050.08|873
1625600100000|2021-07-06 19:35:00|4051.58|4050.08|4053.38|4051.88|4053.38|4051.88|4051.38|4049.88|486
1625600400000|2021-07-06 19:40:00|4053.88|4052.38|4053.08|4051.58|4054.38|4052.88|4052.38|4050.88|1375
1625600700000|2021-07-06 19:45:00|4053.38|4051.88|4052.38|4050.88|4053.88|4052.38|4051.88|4050.38|1694
1625601000000|2021-07-06 19:50:00|4053.38|4051.88|4049.88|4048.38|4053.38|4051.88|4049.38|4047.88|2341
1625601300000|2021-07-06 19:55:00|4049.38|4047.88|4049.38|4047.88|4050.38|4048.88|4048.38|4046.88|3712
1625601600000|2021-07-06 20:00:00|4050.33|4047.33|4047.53|4044.53|4050.93|4047.93|4047.33|4044.33|54
1625601900000|2021-07-06 20:05:00|4048.03|4045.03|4047.13|4044.13|4048.43|4045.43|4047.13|4044.13|0
1625602200000|2021-07-06 20:10:00|4047.33|4044.33|4046.93|4043.93|4047.53|4044.53|4046.93|4043.93|0
1625602500000|2021-07-06 20:15:00|4047.13|4044.13|4047.13|4044.13|4047.13|4044.13|4047.13|4044.13|0
1625602800000|2021-07-06 20:20:00|4047.33|4044.33|4047.13|4044.13|4047.53|4044.53|4047.13|4044.13|0
1625603100000|2021-07-06 20:25:00|4046.93|4043.93|4046.73|4043.73|4046.93|4043.93|4046.13|4043.13|0
1625603400000|2021-07-06 20:30:00|4046.53|4043.53|4046.93|4043.93|4046.93|4043.93|4046.33|4043.33|0
1625603700000|2021-07-06 20:35:00|4046.73|4043.73|4046.93|4043.93|4046.93|4043.93|4046.73|4043.73|0
1625604000000|2021-07-06 20:40:00|4046.83|4043.83|4046.33|4043.33|4046.83|4043.83|4046.13|4043.13|0
1625604300000|2021-07-06 20:45:00|4046.13|4043.13|4044.83|4041.83|4046.33|4043.33|4044.83|4041.83|0
1625604600000|2021-07-06 20:50:00|4044.93|4041.93|4045.23|4042.23|4045.23|4042.23|4044.53|4041.53|0
1625604900000|2021-07-06 20:55:00|4045.13|4042.13|4045.33|4042.33|4045.93|4042.93|4044.93|4041.93|0
1625605200000|2021-07-06 21:00:00|4045.43|4042.43|4045.73|4042.73|4045.83|4042.83|4045.43|4042.43|0
1625605500000|2021-07-06 21:05:00|4045.63|4042.63|4045.73|4042.73|4045.73|4042.73|4045.63|4042.63|0
1625605800000|2021-07-06 21:10:00|4045.83|4042.83|4045.63|4042.63|4045.83|4042.83|4045.23|4042.23|0
1625606100000|2021-07-06 21:15:00|4045.73|4042.73|4045.43|4042.43|4046.03|4043.03|4045.43|4042.43|0
1625606400000|2021-07-06 21:20:00|4045.33|4042.33|4044.93|4041.93|4045.33|4042.33|4044.83|4041.83|0
1625606700000|2021-07-06 21:25:00|4044.83|4041.83|4044.83|4041.83|4045.03|4042.03|4044.83|4041.83|0
1625607000000|2021-07-06 21:30:00|4044.33|4041.33|4044.73|4041.73|4044.83|4041.83|4044.33|4041.33|0
1625607300000|2021-07-06 21:35:00|4044.43|4041.43|4044.13|4041.13|4044.83|4041.83|4044.13|4041.13|0
1625607600000|2021-07-06 21:40:00|4044.33|4041.33|4044.43|4041.43|4044.43|4041.43|4043.83|4040.83|0
1625607900000|2021-07-06 21:45:00|4044.53|4041.53|4044.63|4041.63|4044.63|4041.63|4044.53|4041.53|0
1625608200000|2021-07-06 21:50:00|4044.73|4041.73|4044.73|4041.73|4044.73|4041.73|4044.53|4041.53|0
1625608500000|2021-07-06 21:55:00|4044.63|4041.63|4044.83|4041.83|4044.93|4041.93|4044.53|4041.53|0
1625608800000|2021-07-06 22:00:00|4045.33|4042.33|4045.43|4042.43|4045.63|4042.63|4044.63|4041.63|0
1625609100000|2021-07-06 22:05:00|4045.53|4042.53|4046.13|4043.13|4046.13|4043.13|4045.43|4042.43|0
1625609400000|2021-07-06 22:10:00|4046.23|4043.23|4046.13|4043.13|4046.33|4043.33|4045.43|4042.43|0
1625609700000|2021-07-06 22:15:00|4046.33|4043.33|4046.93|4043.93|4046.93|4043.93|4046.33|4043.33|0
1625610000000|2021-07-06 22:20:00|4046.83|4043.83|4046.93|4043.93|4047.13|4044.13|4046.53|4043.53|0
1625610300000|2021-07-06 22:25:00|4046.73|4043.73|4046.93|4043.93|4046.93|4043.93|4046.73|4043.73|0
1625610600000|2021-07-06 22:30:00|4046.73|4043.73|4046.33|4043.33|4046.83|4043.83|4046.33|4043.33|0
1625610900000|2021-07-06 22:35:00|4046.43|4043.43|4046.43|4043.43|4046.73|4043.73|4046.43|4043.43|0
1625611200000|2021-07-06 22:40:00|4046.53|4043.53|4046.73|4043.73|4046.93|4043.93|4046.53|4043.53|0
1625611500000|2021-07-06 22:45:00|4046.53|4043.53|4046.33|4043.33|4046.93|4043.93|4046.33|4043.33|0
1625611800000|2021-07-06 22:50:00|4046.13|4043.13|4046.53|4043.53|4046.93|4043.93|4045.93|4042.93|0
1625612100000|2021-07-06 22:55:00|4046.73|4043.73|4046.33|4043.33|4046.93|4043.93|4046.33|4043.33|0
1625612400000|2021-07-06 23:00:00|4046.13|4043.13|4046.33|4043.33|4046.73|4043.73|4045.93|4042.93|0
1625612700000|2021-07-06 23:05:00|4046.43|4043.43|4046.13|4043.13|4046.43|4043.43|4045.93|4042.93|0
1625613000000|2021-07-06 23:10:00|4046.23|4043.23|4046.73|4043.73|4046.73|4043.73|4046.13|4043.13|0
1625613300000|2021-07-06 23:15:00|4046.53|4043.53|4046.73|4043.73|4046.73|4043.73|4046.53|4043.53|0
1625613600000|2021-07-06 23:20:00|4046.93|4043.93|4046.33|4043.33|4046.93|4043.93|4046.33|4043.33|0
1625613900000|2021-07-06 23:25:00|4046.13|4043.13|4045.93|4042.93|4046.13|4043.13|4045.93|4042.93|0
1625614200000|2021-07-06 23:30:00|4045.83|4042.83|4045.93|4042.93|4045.93|4042.93|4045.63|4042.63|0
1625614500000|2021-07-06 23:35:00|4045.63|4042.63|4045.23|4042.23|4046.13|4043.13|4045.23|4042.23|0
1625614800000|2021-07-06 23:40:00|4045.03|4042.03|4044.23|4041.23|4045.23|4042.23|4044.03|4041.03|0
1625615100000|2021-07-06 23:45:00|4044.03|4041.03|4044.23|4041.23|4044.23|4041.23|4043.63|4040.63|0
1625615400000|2021-07-06 23:50:00|4044.13|4041.13|4044.23|4041.23|4044.23|4041.23|4043.63|4040.63|0
1625615700000|2021-07-06 23:55:00|4044.43|4041.43|4044.83|4041.83|4045.23|4042.23|4044.43|4041.43|0
1625616000000|2021-07-07 00:00:00|4044.63|4041.63|4045.03|4042.03|4045.63|4042.63|4042.73|4039.73|0
1625616300000|2021-07-07 00:05:00|4045.13|4042.13|4044.83|4041.83|4045.63|4042.63|4044.63|4041.63|0
1625616600000|2021-07-07 00:10:00|4044.93|4041.93|4045.03|4042.03|4045.43|4042.43|4044.03|4041.03|0
1625616900000|2021-07-07 00:15:00|4044.93|4041.93|4041.83|4039.83|4045.03|4042.03|4040.63|4038.63|895
1625617200000|2021-07-07 00:20:00|4041.63|4039.63|4042.63|4040.63|4043.63|4041.63|4040.83|4038.83|481
1625617500000|2021-07-07 00:25:00|4042.33|4040.33|4045.13|4043.13|4045.13|4043.13|4042.33|4040.33|115
1625617800000|2021-07-07 00:30:00|4045.63|4043.63|4043.63|4041.63|4046.13|4044.13|4042.33|4040.33|268
1625618100000|2021-07-07 00:35:00|4044.13|4042.13|4047.13|4045.13|4047.13|4045.13|4043.83|4041.83|281
1625618400000|2021-07-07 00:40:00|4046.63|4044.63|4047.13|4045.13|4048.13|4046.13|4046.63|4044.63|118
1625618700000|2021-07-07 00:45:00|4047.63|4045.63|4047.83|4045.83|4048.63|4046.63|4046.63|4044.63|238
1625619000000|2021-07-07 00:50:00|4048.13|4046.13|4048.13|4046.13|4049.13|4047.13|4047.13|4045.13|92
1625619300000|2021-07-07 00:55:00|4048.33|4046.33|4048.63|4046.63|4049.33|4047.33|4047.13|4045.13|123
1625619600000|2021-07-07 01:00:00|4048.33|4046.33|4048.13|4046.13|4050.13|4048.13|4048.13|4046.13|186
1625619900000|2021-07-07 01:05:00|4047.83|4045.83|4048.63|4046.63|4049.33|4047.33|4047.83|4045.83|77
1625620200000|2021-07-07 01:10:00|4049.13|4047.13|4048.83|4046.83|4049.63|4047.63|4048.63|4046.63|46
1625620500000|2021-07-07 01:15:00|4049.13|4047.13|4051.13|4049.13|4051.63|4049.63|4048.13|4046.13|438
1625620800000|2021-07-07 01:20:00|4051.33|4049.33|4051.33|4049.33|4052.13|4050.13|4050.63|4048.63|84
1625621100000|2021-07-07 01:25:00|4051.63|4049.63|4052.63|4050.63|4053.13|4051.13|4051.63|4049.63|139
1625621400000|2021-07-07 01:30:00|4052.13|4050.13|4051.63|4049.63|4052.63|4050.63|4051.13|4049.13|185
1625621700000|2021-07-07 01:35:00|4051.83|4049.83|4053.13|4051.13|4053.63|4051.63|4051.83|4049.83|89
1625622000000|2021-07-07 01:40:00|4053.33|4051.33|4052.13|4050.13|4054.13|4052.13|4052.13|4050.13|74
1625622300000|2021-07-07 01:45:00|4051.63|4049.63|4051.13|4049.13|4052.13|4050.13|4051.13|4049.13|123
1625622600000|2021-07-07 01:50:00|4051.33|4049.33|4050.83|4048.83|4051.83|4049.83|4050.63|4048.63|49
1625622900000|2021-07-07 01:55:00|4050.63|4048.63|4052.13|4050.13|4052.63|4050.63|4050.63|4048.63|116
1625623200000|2021-07-07 02:00:00|4051.63|4049.63|4052.63|4050.63|4053.63|4051.63|4051.63|4049.63|130
1625623500000|2021-07-07 02:05:00|4053.13|4051.13|4053.13|4051.13|4053.63|4051.63|4052.63|4050.63|69
1625623800000|2021-07-07 02:10:00|4053.33|4051.33|4050.83|4048.83|4053.33|4051.33|4050.63|4048.63|121
1625624100000|2021-07-07 02:15:00|4051.13|4049.13|4049.63|4047.63|4051.33|4049.33|4049.63|4047.63|137
1625624400000|2021-07-07 02:20:00|4049.13|4047.13|4050.83|4048.83|4050.83|4048.83|4049.13|4047.13|50
1625624700000|2021-07-07 02:25:00|4051.13|4049.13|4052.13|4050.13|4052.63|4050.63|4050.63|4048.63|42
1625625000000|2021-07-07 02:30:00|4052.33|4050.33|4052.13|4050.13|4053.13|4051.13|4052.13|4050.13|261
1625625300000|2021-07-07 02:35:00|4051.83|4049.83|4050.13|4048.13|4052.13|4050.13|4050.13|4048.13|129
1625625600000|2021-07-07 02:40:00|4050.33|4048.33|4048.83|4046.83|4050.33|4048.33|4048.13|4046.13|287
1625625900000|2021-07-07 02:45:00|4048.63|4046.63|4049.63|4047.63|4049.63|4047.63|4048.63|4046.63|35
1625626200000|2021-07-07 02:50:00|4049.83|4047.83|4051.33|4049.33|4052.13|4050.13|4049.63|4047.63|98
1625626500000|2021-07-07 02:55:00|4051.63|4049.63|4052.13|4050.13|4052.63|4050.63|4051.13|4049.13|37
1625626800000|2021-07-07 03:00:00|4052.63|4050.63|4052.13|4050.13|4052.63|4050.63|4051.13|4049.13|132
1625627100000|2021-07-07 03:05:00|4052.63|4050.63|4052.63|4050.63|4052.63|4050.63|4051.63|4049.63|105
1625627400000|2021-07-07 03:10:00|4052.83|4050.83|4055.13|4053.13|4055.13|4053.13|4052.83|4050.83|124
1625627700000|2021-07-07 03:15:00|4054.83|4052.83|4054.63|4052.63|4055.13|4053.13|4053.83|4051.83|62
1625628000000|2021-07-07 03:20:00|4055.13|4053.13|4054.13|4052.13|4055.13|4053.13|4053.63|4051.63|76
1625628300000|2021-07-07 03:25:00|4054.63|4052.63|4054.63|4052.63|4055.13|4053.13|4054.63|4052.63|69
1625628600000|2021-07-07 03:30:00|4054.33|4052.33|4054.83|4052.83|4055.13|4053.13|4054.13|4052.13|88
1625628900000|2021-07-07 03:35:00|4054.63|4052.63|4054.63|4052.63|4055.13|4053.13|4054.13|4052.13|49
1625629200000|2021-07-07 03:40:00|4054.83|4052.83|4054.63|4052.63|4055.13|4053.13|4054.63|4052.63|33
1625629500000|2021-07-07 03:45:00|4054.13|4052.13|4055.13|4053.13|4055.13|4053.13|4053.83|4051.83|105
1625629800000|2021-07-07 03:50:00|4054.83|4052.83|4055.13|4053.13|4055.63|4053.63|4054.13|4052.13|68
1625630100000|2021-07-07 03:55:00|4054.83|4052.83|4053.63|4051.63|4055.13|4053.13|4053.63|4051.63|63
1625630400000|2021-07-07 04:00:00|4053.13|4051.13|4054.13|4052.13|4054.63|4052.63|4053.13|4051.13|128
1625630700000|2021-07-07 04:05:00|4054.33|4052.33|4054.13|4052.13|4054.63|4052.63|4054.13|4052.13|11
1625631000000|2021-07-07 04:10:00|4053.63|4051.63|4054.13|4052.13|4054.63|4052.63|4053.63|4051.63|15
1625631300000|2021-07-07 04:15:00|4054.33|4052.33|4054.13|4052.13|4054.63|4052.63|4053.63|4051.63|41
1625631600000|2021-07-07 04:20:00|4053.83|4051.83|4053.13|4051.13|4054.13|4052.13|4053.13|4051.13|84
1625631900000|2021-07-07 04:25:00|4053.63|4051.63|4053.13|4051.13|4053.63|4051.63|4052.83|4050.83|43
1625632200000|2021-07-07 04:30:00|4052.63|4050.63|4051.63|4049.63|4052.63|4050.63|4051.13|4049.13|343
1625632500000|2021-07-07 04:35:00|4051.13|4049.13|4049.63|4047.63|4051.33|4049.33|4049.63|4047.63|33
1625632800000|2021-07-07 04:40:00|4049.83|4047.83|4048.83|4046.83|4050.13|4048.13|4048.63|4046.63|30
1625633100000|2021-07-07 04:45:00|4049.13|4047.13|4048.63|4046.63|4049.13|4047.13|4048.13|4046.13|130
1625633400000|2021-07-07 04:50:00|4048.33|4046.33|4048.13|4046.13|4049.13|4047.13|4048.13|4046.13|125
1625633700000|2021-07-07 04:55:00|4048.33|4046.33|4049.13|4047.13|4049.63|4047.63|4048.13|4046.13|125
1625634000000|2021-07-07 05:00:00|4048.63|4046.63|4049.33|4047.33|4050.63|4048.63|4048.63|4046.63|415
1625634300000|2021-07-07 05:05:00|4049.63|4047.63|4050.63|4048.63|4050.63|4048.63|4049.63|4047.63|105
1625634600000|2021-07-07 05:10:00|4050.13|4048.13|4048.63|4046.63|4050.63|4048.63|4047.63|4045.63|179
1625634900000|2021-07-07 05:15:00|4048.13|4046.13|4048.13|4046.13|4048.33|4046.33|4047.13|4045.13|93
1625635200000|2021-07-07 05:20:00|4048.33|4046.33|4048.63|4046.63|4048.83|4046.83|4047.33|4045.33|55
1625635500000|2021-07-07 05:25:00|4048.83|4046.83|4049.63|4047.63|4050.13|4048.13|4048.63|4046.63|68
1625635800000|2021-07-07 05:30:00|4050.13|4048.13|4050.63|4048.63|4050.83|4048.83|4049.63|4047.63|142
1625636100000|2021-07-07 05:35:00|4050.33|4048.33|4052.13|4050.13|4052.33|4050.33|4050.33|4048.33|222
1625636400000|2021-07-07 05:40:00|4051.63|4049.63|4052.63|4050.63|4052.63|4050.63|4051.33|4049.33|212
1625636700000|2021-07-07 05:45:00|4052.13|4050.13|4052.63|4050.63|4053.13|4051.13|4051.63|4049.63|370
1625637000000|2021-07-07 05:50:00|4053.13|4051.13|4052.13|4050.13|4054.13|4052.13|4052.13|4050.13|339
1625637300000|2021-07-07 05:55:00|4051.63|4049.63|4054.13|4052.13|4054.13|4052.13|4051.13|4049.13|316
1625637600000|2021-07-07 06:00:00|4053.88|4052.38|4054.88|4053.38|4054.88|4053.38|4051.88|4050.38|1013
1625637900000|2021-07-07 06:05:00|4055.38|4053.88|4055.88|4054.38|4056.38|4054.88|4053.88|4052.38|1211
1625638200000|2021-07-07 06:10:00|4056.38|4054.88|4057.38|4055.88|4058.38|4056.88|4056.38|4054.88|1578
1625638500000|2021-07-07 06:15:00|4057.88|4056.38|4057.38|4055.88|4057.88|4056.38|4056.88|4055.38|1582
1625638800000|2021-07-07 06:20:00|4057.88|4056.38|4059.38|4057.88|4060.88|4059.38|4057.88|4056.38|4767
1625639100000|2021-07-07 06:25:00|4059.88|4058.38|4059.38|4057.88|4059.88|4058.38|4058.88|4057.38|1350
1625639400000|2021-07-07 06:30:00|4058.88|4057.38|4056.38|4054.88|4059.38|4057.88|4055.88|4054.38|1950
1625639700000|2021-07-07 06:35:00|4056.08|4054.58|4056.38|4054.88|4057.88|4056.38|4055.88|4054.38|1149
1625640000000|2021-07-07 06:40:00|4056.88|4055.38|4054.38|4052.88|4056.88|4055.38|4053.88|4052.38|1512
1625640300000|2021-07-07 06:45:00|4054.58|4053.08|4058.88|4057.38|4059.08|4057.58|4054.38|4052.88|927
1625640600000|2021-07-07 06:50:00|4058.58|4057.08|4060.88|4059.38|4060.88|4059.38|4058.38|4056.88|1848
1625640900000|2021-07-07 06:55:00|4061.38|4059.88|4064.08|4062.58|4065.88|4064.38|4061.38|4059.88|4321
1625641200000|2021-07-07 07:00:00|4064.38|4062.88|4069.38|4067.88|4072.38|4070.88|4062.58|4061.08|16773
1625641500000|2021-07-07 07:05:00|4068.88|4067.38|4071.38|4069.88|4074.88|4073.38|4068.88|4067.38|14040
1625641800000|2021-07-07 07:10:00|4071.88|4070.38|4072.38|4070.88|4073.88|4072.38|4068.88|4067.38|9552
1625642100000|2021-07-07 07:15:00|4072.88|4071.38|4075.38|4073.88|4075.88|4074.38|4072.88|4071.38|6259
1625642400000|2021-07-07 07:20:00|4074.88|4073.38|4077.38|4075.88|4083.38|4081.88|4074.88|4073.38|10058
1625642700000|2021-07-07 07:25:00|4077.08|4075.58|4078.38|4076.88|4079.88|4078.38|4076.38|4074.88|6802
1625643000000|2021-07-07 07:30:00|4078.88|4077.38|4081.38|4079.88|4082.88|4081.38|4077.88|4076.38|5046
1625643300000|2021-07-07 07:35:00|4081.58|4080.08|4077.38|4075.88|4082.38|4080.88|4076.88|4075.38|6865
1625643600000|2021-07-07 07:40:00|4077.61|4076.11|4077.11|4075.61|4081.11|4079.61|4075.11|4073.61|5370
1625643900000|2021-07-07 07:45:00|4077.61|4076.11|4079.11|4077.61|4080.61|4079.11|4076.61|4075.11|4794
1625644200000|2021-07-07 07:50:00|4079.61|4078.11|4076.11|4074.61|4080.61|4079.11|4076.11|4074.61|5183
1625644500000|2021-07-07 07:55:00|4076.61|4075.11|4074.61|4073.11|4076.61|4075.11|4072.61|4071.11|5978
1625644800000|2021-07-07 08:00:00|4074.11|4072.61|4078.61|4077.11|4080.11|4078.61|4073.61|4072.11|4524
1625645100000|2021-07-07 08:05:00|4078.31|4076.81|4079.61|4078.11|4081.11|4079.61|4077.61|4076.11|3432
1625645400000|2021-07-07 08:10:00|4079.11|4077.61|4077.11|4075.61|4080.61|4079.11|4076.61|4075.11|6351
1625645700000|2021-07-07 08:15:00|4077.61|4076.11|4078.61|4077.11|4079.61|4078.11|4076.61|4075.11|3151
1625646000000|2021-07-07 08:20:00|4079.11|4077.61|4076.61|4075.11|4079.61|4078.11|4076.61|4075.11|2277
1625646300000|2021-07-07 08:25:00|4075.61|4074.11|4078.11|4076.61|4078.61|4077.11|4075.11|4073.61|2694
1625646600000|2021-07-07 08:30:00|4078.61|4077.11|4075.11|4073.61|4080.11|4078.61|4074.61|4073.11|5824
1625646900000|2021-07-07 08:35:00|4075.61|4074.11|4076.11|4074.61|4077.61|4076.11|4072.11|4070.61|6265
1625647200000|2021-07-07 08:40:00|4075.61|4074.11|4071.61|4070.11|4076.11|4074.61|4070.11|4068.61|4627
1625647500000|2021-07-07 08:45:00|4072.11|4070.61|4069.11|4067.61|4072.61|4071.11|4069.11|4067.61|5121
1625647800000|2021-07-07 08:50:00|4069.31|4067.81|4070.11|4068.61|4071.11|4069.61|4069.11|4067.61|6795
1625648100000|2021-07-07 08:55:00|4069.61|4068.11|4071.61|4070.11|4072.11|4070.61|4068.61|4067.11|4083
1625648400000|2021-07-07 09:00:00|4072.11|4070.61|4073.11|4071.61|4073.11|4071.61|4069.61|4068.11|2830
1625648700000|2021-07-07 09:05:00|4072.61|4071.11|4076.11|4074.61|4076.11|4074.61|4072.11|4070.61|4212
1625649000000|2021-07-07 09:10:00|4076.61|4075.11|4075.61|4074.11|4077.61|4076.11|4075.11|4073.61|5182
1625649300000|2021-07-07 09:15:00|4075.81|4074.31|4075.11|4073.61|4077.61|4076.11|4074.61|4073.11|2540
1625649600000|2021-07-07 09:20:00|4076.11|4074.61|4077.31|4075.81|4078.61|4077.11|4075.61|4074.11|2518
1625649900000|2021-07-07 09:25:00|4077.11|4075.61|4075.61|4074.11|4078.61|4077.11|4075.61|4074.11|2624
1625650200000|2021-07-07 09:30:00|4076.11|4074.61|4076.61|4075.11|4077.61|4076.11|4075.11|4073.61|2931
1625650500000|2021-07-07 09:35:00|4076.81|4075.31|4079.11|4077.61|4079.11|4077.61|4076.11|4074.61|2526
1625650800000|2021-07-07 09:40:00|4078.81|4077.31|4078.61|4077.11|4080.31|4078.81|4078.11|4076.61|4954
1625651100000|2021-07-07 09:45:00|4079.11|4077.61|4077.61|4076.11|4080.11|4078.61|4076.11|4074.61|2153
1625651400000|2021-07-07 09:50:00|4077.11|4075.61|4073.11|4071.61|4077.11|4075.61|4072.61|4071.11|1917
1625651700000|2021-07-07 09:55:00|4073.31|4071.81|4072.11|4070.61|4074.61|4073.11|4072.11|4070.61|1765
1625652000000|2021-07-07 10:00:00|4072.61|4071.11|4069.11|4067.61|4072.61|4071.11|4069.11|4067.61|3391
1625652300000|2021-07-07 10:05:00|4069.61|4068.11|4070.61|4069.11|4071.11|4069.61|4069.61|4068.11|1534
1625652600000|2021-07-07 10:10:00|4070.31|4068.81|4065.11|4063.61|4070.61|4069.11|4064.61|4063.11|3881
1625652900000|2021-07-07 10:15:00|4065.61|4064.11|4067.11|4065.61|4067.61|4066.11|4064.61|4063.11|3029
1625653200000|2021-07-07 10:20:00|4067.61|4066.11|4068.61|4067.11|4071.11|4069.61|4067.61|4066.11|3156
1625653500000|2021-07-07 10:25:00|4068.11|4066.61|4071.61|4070.11|4072.11|4070.61|4067.61|4066.11|2559
1625653800000|2021-07-07 10:30:00|4071.81|4070.31|4069.61|4068.11|4072.11|4070.61|4069.31|4067.81|3783
1625654100000|2021-07-07 10:35:00|4069.81|4068.31|4067.81|4066.31|4070.61|4069.11|4064.61|4063.11|11806
1625654400000|2021-07-07 10:40:00|4068.11|4066.61|4073.11|4071.61|4073.11|4071.61|4067.11|4065.61|2226
1625654700000|2021-07-07 10:45:00|4072.61|4071.11|4069.61|4068.11|4073.11|4071.61|4069.61|4068.11|1614
1625655000000|2021-07-07 10:50:00|4069.81|4068.31|4068.61|4067.11|4070.11|4068.61|4067.61|4066.11|978
1625655300000|2021-07-07 10:55:00|4068.11|4066.61|4071.61|4070.11|4071.61|4070.11|4067.61|4066.11|1128
1625655600000|2021-07-07 11:00:00|4071.31|4069.81|4071.11|4069.61|4072.11|4070.61|4069.61|4068.11|1827
1625655900000|2021-07-07 11:05:00|4070.61|4069.11|4071.81|4070.31|4072.11|4070.61|4070.11|4068.61|1789
1625656200000|2021-07-07 11:10:00|4071.61|4070.11|4070.61|4069.11|4072.11|4070.61|4069.11|4067.61|1573
1625656500000|2021-07-07 11:15:00|4070.81|4069.31|4070.61|4069.11|4072.11|4070.61|4069.61|4068.11|2194
1625656800000|2021-07-07 11:20:00|4070.31|4068.81|4070.61|4069.11|4071.11|4069.61|4069.11|4067.61|1571
1625657100000|2021-07-07 11:25:00|4070.11|4068.61|4071.11|4069.61|4072.11|4070.61|4070.11|4068.61|1331
1625657400000|2021-07-07 11:30:00|4070.81|4069.31|4071.11|4069.61|4071.61|4070.11|4068.61|4067.11|2173
1625657700000|2021-07-07 11:35:00|4071.61|4070.11|4071.11|4069.61|4072.61|4071.11|4071.11|4069.61|898
1625658000000|2021-07-07 11:40:00|4070.93|4069.43|4069.13|4067.63|4071.93|4070.43|4068.93|4067.43|1194
1625658300000|2021-07-07 11:45:00|4069.43|4067.93|4069.43|4067.93|4070.93|4069.43|4068.93|4067.43|1072
1625658600000|2021-07-07 11:50:00|4069.63|4068.13|4069.93|4068.43|4070.93|4069.43|4067.93|4066.43|1435
1625658900000|2021-07-07 11:55:00|4070.13|4068.63|4070.43|4068.93|4071.43|4069.93|4069.43|4067.93|2127
1625659200000|2021-07-07 12:00:00|4070.93|4069.43|4072.43|4070.93|4072.43|4070.93|4070.43|4068.93|1655
1625659500000|2021-07-07 12:05:00|4072.13|4070.63|4072.43|4070.93|4073.43|4071.93|4071.43|4069.93|1757
1625659800000|2021-07-07 12:10:00|4072.93|4071.43|4071.93|4070.43|4074.43|4072.93|4071.93|4070.43|2438
1625660100000|2021-07-07 12:15:00|4072.43|4070.93|4066.93|4065.43|4072.43|4070.93|4066.93|4065.43|2603
1625660400000|2021-07-07 12:20:00|4067.43|4065.93|4070.43|4068.93|4071.93|4070.43|4066.93|4065.43|3310
1625660700000|2021-07-07 12:25:00|4070.93|4069.43|4068.43|4066.93|4071.43|4069.93|4068.43|4066.93|1690
1625661000000|2021-07-07 12:30:00|4068.13|4066.63|4068.43|4066.93|4069.63|4068.13|4067.43|4065.93|1968
1625661300000|2021-07-07 12:35:00|4068.93|4067.43|4068.93|4067.43|4070.93|4069.43|4068.43|4066.93|1386
1625661600000|2021-07-07 12:40:00|4069.13|4067.63|4069.93|4068.43|4070.93|4069.43|4068.93|4067.43|1028
1625661900000|2021-07-07 12:45:00|4069.63|4068.13|4070.43|4068.93|4072.43|4070.93|4068.93|4067.43|1190
1625662200000|2021-07-07 12:50:00|4070.93|4069.43|4070.93|4069.43|4071.43|4069.93|4068.93|4067.43|2932
1625662500000|2021-07-07 12:55:00|4071.13|4069.63|4068.43|4066.93|4071.43|4069.93|4067.93|4066.43|1220
1625662800000|2021-07-07 13:00:00|4067.93|4066.43|4068.43|4066.93|4068.93|4067.43|4066.93|4065.43|2931
1625663100000|2021-07-07 13:05:00|4067.93|4066.43|4068.93|4067.43|4069.43|4067.93|4067.63|4066.13|2968
1625663400000|2021-07-07 13:10:00|4069.13|4067.63|4066.93|4065.43|4069.13|4067.63|4066.93|4065.43|1704
1625663700000|2021-07-07 13:15:00|4067.43|4065.93|4068.63|4067.13|4068.93|4067.43|4066.93|4065.43|1792
1625664000000|2021-07-07 13:20:00|4068.93|4067.43|4069.43|4067.93|4071.43|4069.93|4068.63|4067.13|1700
1625664300000|2021-07-07 13:25:00|4068.93|4067.43|4070.93|4069.43|4070.93|4069.43|4068.43|4066.93|6024
1625664600000|2021-07-07 13:30:00|4071.43|4069.93|4077.93|4076.43|4077.93|4076.43|4070.93|4069.43|8424
1625664900000|2021-07-07 13:35:00|4077.43|4075.93|4079.93|4078.43|4081.43|4079.93|4077.43|4075.93|6998
1625665200000|2021-07-07 13:40:00|4079.43|4077.93|4077.93|4076.43|4081.13|4079.63|4075.43|4073.93|5720
1625665500000|2021-07-07 13:45:00|4078.43|4076.93|4079.43|4077.93|4080.93|4079.43|4077.93|4076.43|3598
1625665800000|2021-07-07 13:50:00|4078.93|4077.43|4075.93|4074.43|4080.13|4078.63|4075.93|4074.43|8710
1625666100000|2021-07-07 13:55:00|4076.43|4074.93|4076.43|4074.93|4078.93|4077.43|4075.93|4074.43|2940
1625666400000|2021-07-07 14:00:00|4075.93|4074.43|4073.43|4071.93|4077.93|4076.43|4073.43|4071.93|4265
1625666700000|2021-07-07 14:05:00|4073.13|4071.63|4075.43|4073.93|4076.93|4075.43|4073.13|4071.63|2911
1625667000000|2021-07-07 14:10:00|4075.13|4073.63|4075.63|4074.13|4077.63|4076.13|4074.63|4073.13|4385
1625667300000|2021-07-07 14:15:00|4075.33|4073.83|4077.13|4075.63|4077.63|4076.13|4075.33|4073.83|2228
1625667600000|2021-07-07 14:20:00|4076.63|4075.13|4074.13|4072.63|4077.13|4075.63|4074.13|4072.63|3671
1625667900000|2021-07-07 14:25:00|4074.33|4072.83|4071.63|4070.13|4075.63|4074.13|4071.13|4069.63|3847
1625668200000|2021-07-07 14:30:00|4071.13|4069.63|4069.13|4067.63|4073.13|4071.63|4068.13|4066.63|5124
1625668500000|2021-07-07 14:35:00|4068.83|4067.33|4067.13|4065.63|4072.13|4070.63|4066.63|4065.13|6851
1625668800000|2021-07-07 14:40:00|4066.83|4065.33|4063.13|4061.63|4068.33|4066.83|4062.13|4060.63|6860
1625669100000|2021-07-07 14:45:00|4062.63|4061.13|4063.63|4062.13|4066.33|4064.83|4060.13|4058.63|6313
1625669400000|2021-07-07 14:50:00|4063.83|4062.33|4063.13|4061.63|4065.13|4063.63|4062.13|4060.63|5769
1625669700000|2021-07-07 14:55:00|4063.63|4062.13|4067.63|4066.13|4067.63|4066.13|4062.63|4061.13|7261
1625670000000|2021-07-07 15:00:00|4067.13|4065.63|4069.13|4067.63|4069.63|4068.13|4065.63|4064.13|6649
1625670300000|2021-07-07 15:05:00|4068.63|4067.13|4070.13|4068.63|4071.13|4069.63|4068.13|4066.63|5344
1625670600000|2021-07-07 15:10:00|4069.83|4068.33|4071.63|4070.13|4072.33|4070.83|4069.63|4068.13|3791
1625670900000|2021-07-07 15:15:00|4072.13|4070.63|4075.13|4073.63|4075.63|4074.13|4070.83|4069.33|4323
1625671200000|2021-07-07 15:20:00|4075.63|4074.13|4077.63|4076.13|4077.63|4076.13|4075.13|4073.63|6670
1625671500000|2021-07-07 15:25:00|4078.13|4076.63|4077.63|4076.13|4078.63|4077.13|4074.63|4073.13|18805
1625671800000|2021-07-07 15:30:00|4075.6|4074.1|4077.1|4075.6|4078.6|4077.1|4074.6|4073.1|33706
1625672100000|2021-07-07 15:35:00|4077.6|4076.1|4080.6|4079.1|4082.1|4080.6|4076.6|4075.1|21248
1625672400000|2021-07-07 15:40:00|4081.1|4079.6|4081.6|4080.1|4083.1|4081.6|4080.6|4079.1|6115
1625672700000|2021-07-07 15:45:00|4081.8|4080.3|4082.6|4081.1|4082.8|4081.3|4081.1|4079.6|6375
1625673000000|2021-07-07 15:50:00|4082.3|4080.8|4081.1|4079.6|4083.1|4081.6|4081.1|4079.6|3896
1625673300000|2021-07-07 15:55:00|4081.6|4080.1|4081.1|4079.6|4081.6|4080.1|4080.6|4079.1|2655
1625673600000|2021-07-07 16:00:00|4080.8|4079.3|4081.6|4080.1|4082.1|4080.6|4080.6|4079.1|1804
1625673900000|2021-07-07 16:05:00|4081.1|4079.6|4081.1|4079.6|4081.6|4080.1|4080.6|4079.1|1524
1625674200000|2021-07-07 16:10:00|4081.3|4079.8|4083.1|4081.6|4083.1|4081.6|4081.1|4079.6|992
1625674500000|2021-07-07 16:15:00|4082.6|4081.1|4082.1|4080.6|4083.6|4082.1|4081.6|4080.1|1745
1625674800000|2021-07-07 16:20:00|4082.6|4081.1|4081.6|4080.1|4083.1|4081.6|4080.6|4079.1|1451
1625675100000|2021-07-07 16:25:00|4081.1|4079.6|4080.1|4078.6|4081.1|4079.6|4080.1|4078.6|2351
1625675400000|2021-07-07 16:30:00|4079.6|4078.1|4081.6|4080.1|4081.6|4080.1|4079.1|4077.6|1392
1625675700000|2021-07-07 16:35:00|4081.3|4079.8|4080.1|4078.6|4081.6|4080.1|4080.1|4078.6|514
1625676000000|2021-07-07 16:40:00|4079.6|4078.1|4078.8|4077.3|4080.1|4078.6|4078.6|4077.1|1010
1625676300000|2021-07-07 16:45:00|4078.6|4077.1|4079.6|4078.1|4080.1|4078.6|4078.6|4077.1|1263
1625676600000|2021-07-07 16:50:00|4079.8|4078.3|4081.1|4079.6|4081.1|4079.6|4079.6|4078.1|879
1625676900000|2021-07-07 16:55:00|4080.8|4079.3|4080.6|4079.1|4081.1|4079.6|4080.1|4078.6|319
1625677200000|2021-07-07 17:00:00|4080.1|4078.6|4079.3|4077.8|4080.1|4078.6|4079.1|4077.6|918
1625677500000|2021-07-07 17:05:00|4079.1|4077.6|4077.6|4076.1|4080.1|4078.6|4077.6|4076.1|1519
1625677800000|2021-07-07 17:10:00|4077.3|4075.8|4076.6|4075.1|4077.6|4076.1|4075.6|4074.1|2791
1625678100000|2021-07-07 17:15:00|4076.1|4074.6|4077.1|4075.6|4077.1|4075.6|4076.1|4074.6|465
1625678400000|2021-07-07 17:20:00|4076.6|4075.1|4075.6|4074.1|4077.1|4075.6|4075.1|4073.6|934
1625678700000|2021-07-07 17:25:00|4075.1|4073.6|4075.6|4074.1|4076.1|4074.6|4075.1|4073.6|346
1625679000000|2021-07-07 17:30:00|4075.3|4073.8|4075.6|4074.1|4076.1|4074.6|4075.1|4073.6|316
1625679300000|2021-07-07 17:35:00|4076.1|4074.6|4076.8|4075.3|4077.1|4075.6|4075.6|4074.1|319
1625679600000|2021-07-07 17:40:00|4076.6|4075.1|4076.8|4075.3|4077.1|4075.6|4076.1|4074.6|252
1625679900000|2021-07-07 17:45:00|4077.1|4075.6|4078.6|4077.1|4078.8|4077.3|4076.6|4075.1|525
1625680200000|2021-07-07 17:50:00|4078.1|4076.6|4078.6|4077.1|4079.1|4077.6|4077.6|4076.1|400
1625680500000|2021-07-07 17:55:00|4078.8|4077.3|4076.1|4074.6|4079.1|4077.6|4076.1|4074.6|509
1625680800000|2021-07-07 18:00:00|4076.6|4075.1|4079.1|4077.6|4080.3|4078.8|4076.1|4074.6|1465
1625681100000|2021-07-07 18:05:00|4079.6|4078.1|4080.6|4079.1|4080.6|4079.1|4077.6|4076.1|1197
1625681400000|2021-07-07 18:10:00|4080.1|4078.6|4079.1|4077.6|4080.1|4078.6|4078.1|4076.6|649
1625681700000|2021-07-07 18:15:00|4078.8|4077.3|4079.8|4078.3|4080.1|4078.6|4077.1|4075.6|342
1625682000000|2021-07-07 18:20:00|4079.6|4078.1|4078.3|4076.8|4079.8|4078.3|4077.1|4075.6|453
1625682300000|2021-07-07 18:25:00|4078.6|4077.1|4077.6|4076.1|4079.6|4078.1|4077.6|4076.1|328
1625682600000|2021-07-07 18:30:00|4077.8|4076.3|4077.1|4075.6|4078.6|4077.1|4077.1|4075.6|462
1625682900000|2021-07-07 18:35:00|4076.6|4075.1|4075.6|4074.1|4077.6|4076.1|4075.1|4073.6|362
1625683200000|2021-07-07 18:40:00|4076.1|4074.6|4077.1|4075.6|4077.6|4076.1|4075.1|4073.6|541
1625683500000|2021-07-07 18:45:00|4076.8|4075.3|4079.1|4077.6|4079.6|4078.1|4076.6|4075.1|373
1625683800000|2021-07-07 18:50:00|4078.8|4077.3|4079.1|4077.6|4079.1|4077.6|4078.1|4076.6|519
1625684100000|2021-07-07 18:55:00|4079.6|4078.1|4081.1|4079.6|4081.8|4080.3|4079.6|4078.1|877
1625684400000|2021-07-07 19:00:00|4080.8|4079.3|4082.6|4081.1|4083.1|4081.6|4080.1|4078.6|758
1625684700000|2021-07-07 19:05:00|4082.1|4080.6|4084.6|4083.1|4085.1|4083.6|4081.6|4080.1|2934
1625685000000|2021-07-07 19:10:00|4084.1|4082.6|4084.6|4083.1|4085.1|4083.6|4084.1|4082.6|839
1625685300000|2021-07-07 19:15:00|4084.1|4082.6|4082.1|4080.6|4085.1|4083.6|4081.6|4080.1|516
1625685600000|2021-07-07 19:20:00|4082.6|4081.1|4083.1|4081.6|4084.1|4082.6|4081.6|4080.1|340
1625685900000|2021-07-07 19:25:00|4082.6|4081.1|4083.1|4081.6|4083.1|4081.6|4082.1|4080.6|319
1625686200000|2021-07-07 19:30:00|4082.6|4081.1|4084.1|4082.6|4084.1|4082.6|4082.1|4080.6|471
1625686500000|2021-07-07 19:35:00|4083.6|4082.1|4083.6|4082.1|4084.1|4082.6|4082.6|4081.1|854
1625686800000|2021-07-07 19:40:00|4083.8|4082.3|4083.6|4082.1|4084.6|4083.1|4082.6|4081.1|1041
1625687100000|2021-07-07 19:45:00|4084.1|4082.6|4083.1|4081.6|4084.1|4082.6|4083.1|4081.6|643
1625687400000|2021-07-07 19:50:00|4083.8|4082.3|4084.1|4082.6|4084.6|4083.1|4083.1|4081.6|2543
1625687700000|2021-07-07 19:55:00|4083.6|4082.1|4084.8|4083.3|4085.1|4083.6|4081.1|4079.6|3529
1625688000000|2021-07-07 20:00:00|4085.35|4082.35|4084.05|4081.05|4086.15|4083.15|4083.45|4080.45|33
1625688300000|2021-07-07 20:05:00|4084.25|4081.25|4084.05|4081.05|4084.25|4081.25|4083.45|4080.45|0
1625688600000|2021-07-07 20:10:00|4083.85|4080.85|4085.25|4082.25|4085.55|4082.55|4083.85|4080.85|0
1625688900000|2021-07-07 20:15:00|4085.35|4082.35|4084.95|4081.95|4085.35|4082.35|4084.75|4081.75|0
1625689200000|2021-07-07 20:20:00|4084.85|4081.85|4085.15|4082.15|4085.15|4082.15|4084.75|4081.75|0
1625689500000|2021-07-07 20:25:00|4085.35|4082.35|4085.35|4082.35|4085.35|4082.35|4085.15|4082.15|0
1625689800000|2021-07-07 20:30:00|4085.55|4082.55|4085.95|4082.95|4086.15|4083.15|4085.55|4082.55|0
1625690100000|2021-07-07 20:35:00|4086.05|4083.05|4086.65|4083.65|4086.85|4083.85|4085.95|4082.95|0
1625690400000|2021-07-07 20:40:00|4086.35|4083.35|4086.35|4083.35|4086.85|4083.85|4086.15|4083.15|0
1625690700000|2021-07-07 20:45:00|4086.15|4083.15|4087.05|4084.05|4087.05|4084.05|4086.15|4083.15|0
1625691000000|2021-07-07 20:50:00|4087.25|4084.25|4086.85|4083.85|4087.25|4084.25|4086.65|4083.65|0
1625691300000|2021-07-07 20:55:00|4086.75|4083.75|4087.25|4084.25|4087.45|4084.45|4086.75|4083.75|0
1625691600000|2021-07-07 21:00:00|4087.15|4084.15|4086.85|4083.85|4087.15|4084.15|4086.65|4083.65|0
1625691900000|2021-07-07 21:05:00|4086.95|4083.95|4086.85|4083.85|4086.95|4083.95|4086.85|4083.85|0
1625692200000|2021-07-07 21:10:00|4086.75|4083.75|4086.75|4083.75|4086.75|4083.75|4086.75|4083.75|0
1625692500000|2021-07-07 21:15:00|4086.85|4083.85|4086.85|4083.85|4086.85|4083.85|4086.75|4083.75|0
1625692800000|2021-07-07 21:20:00|4086.75|4083.75|4086.85|4083.85|4086.95|4083.95|4086.75|4083.75|0
1625693100000|2021-07-07 21:25:00|4086.75|4083.75|4086.95|4083.95|4087.05|4084.05|4086.75|4083.75|0
1625693400000|2021-07-07 21:30:00|4086.85|4083.85|4086.85|4083.85|4086.85|4083.85|4086.85|4083.85|0
1625694300000|2021-07-07 21:45:00|4086.75|4083.75|4086.75|4083.75|4086.75|4083.75|4086.75|4083.75|0
1625694600000|2021-07-07 21:50:00|4086.85|4083.85|4086.85|4083.85|4086.95|4083.95|4086.85|4083.85|0
1625694900000|2021-07-07 21:55:00|4086.95|4083.95|4087.05|4084.05|4087.25|4084.25|4086.95|4083.95|0
1625695200000|2021-07-07 22:00:00|4087.15|4084.15|4086.75|4083.75|4087.35|4084.35|4086.35|4083.35|0
1625695500000|2021-07-07 22:05:00|4086.85|4083.85|4087.05|4084.05|4087.05|4084.05|4086.65|4083.65|0
1625695800000|2021-07-07 22:10:00|4087.25|4084.25|4086.85|4083.85|4087.25|4084.25|4086.65|4083.65|0
1625696100000|2021-07-07 22:15:00|4086.95|4083.95|4087.05|4084.05|4087.05|4084.05|4086.85|4083.85|0
1625696400000|2021-07-07 22:20:00|4086.95|4083.95|4086.65|4083.65|4087.05|4084.05|4086.65|4083.65|0
1625696700000|2021-07-07 22:25:00|4086.45|4083.45|4086.35|4083.35|4086.45|4083.45|4086.15|4083.15|0
1625697000000|2021-07-07 22:30:00|4086.65|4083.65|4086.15|4083.15|4086.65|4083.65|4086.15|4083.15|0
1625697300000|2021-07-07 22:35:00|4086.25|4083.25|4086.35|4083.35|4086.35|4083.35|4086.15|4083.15|0
1625697600000|2021-07-07 22:40:00|4086.25|4083.25|4086.35|4083.35|4086.35|4083.35|4086.15|4083.15|0
1625697900000|2021-07-07 22:45:00|4086.25|4083.25|4086.15|4083.15|4086.25|4083.25|4086.15|4083.15|0
1625698200000|2021-07-07 22:50:00|4086.05|4083.05|4086.65|4083.65|4086.65|4083.65|4085.95|4082.95|0
1625698500000|2021-07-07 22:55:00|4086.45|4083.45|4086.85|4083.85|4087.05|4084.05|4086.45|4083.45|0
1625698800000|2021-07-07 23:00:00|4086.75|4083.75|4087.05|4084.05|4087.05|4084.05|4086.65|4083.65|0
1625699100000|2021-07-07 23:05:00|4086.85|4083.85|4087.05|4084.05|4087.05|4084.05|4086.85|4083.85|0
1625699400000|2021-07-07 23:10:00|4086.95|4083.95|4086.85|4083.85|4086.95|4083.95|4086.65|4083.65|0
1625699700000|2021-07-07 23:15:00|4086.75|4083.75|4086.85|4083.85|4086.85|4083.85|4086.35|4083.35|0
1625700000000|2021-07-07 23:20:00|4086.65|4083.65|4087.05|4084.05|4087.05|4084.05|4086.65|4083.65|0
1625700300000|2021-07-07 23:25:00|4086.95|4083.95|4086.85|4083.85|4087.05|4084.05|4086.85|4083.85|0
1625700600000|2021-07-07 23:30:00|4086.75|4083.75|4086.35|4083.35|4086.85|4083.85|4086.35|4083.35|0
1625700900000|2021-07-07 23:35:00|4086.15|4083.15|4086.35|4083.35|4086.35|4083.35|4086.15|4083.15|0
1625701200000|2021-07-07 23:40:00|4086.25|4083.25|4085.95|4082.95|4086.25|4083.25|4085.55|4082.55|0
1625701500000|2021-07-07 23:45:00|4085.85|4082.85|4085.55|4082.55|4085.85|4082.85|4085.35|4082.35|0
1625701800000|2021-07-07 23:50:00|4085.75|4082.75|4086.05|4083.05|4086.35|4083.35|4085.55|4082.55|0
1625702100000|2021-07-07 23:55:00|4086.15|4083.15|4085.85|4082.85|4086.15|4083.15|4085.75|4082.75|0
1625702400000|2021-07-08 00:00:00|4085.95|4082.95|4085.35|4082.35|4087.25|4084.25|4085.35|4082.35|0
1625702700000|2021-07-08 00:05:00|4085.55|4082.55|4086.15|4083.15|4086.65|4083.65|4085.55|4082.55|0
1625703000000|2021-07-08 00:10:00|4086.05|4083.05|4085.95|4082.95|4086.15|4083.15|4085.55|4082.55|0
1625703300000|2021-07-08 00:15:00|4086.15|4083.15|4081.85|4079.85|4086.35|4083.35|4080.85|4078.85|441
1625703600000|2021-07-08 00:20:00|4082.05|4080.05|4081.35|4079.35|4082.85|4080.85|4081.05|4079.05|118
1625703900000|2021-07-08 00:25:00|4081.05|4079.05|4080.35|4078.35|4081.85|4079.85|4080.05|4078.05|82
1625704200000|2021-07-08 00:30:00|4080.85|4078.85|4081.35|4079.35|4082.05|4080.05|4080.85|4078.85|75
1625704500000|2021-07-08 00:35:00|4081.05|4079.05|4080.85|4078.85|4081.85|4079.85|4080.35|4078.35|78
1625704800000|2021-07-08 00:40:00|4080.35|4078.35|4079.55|4077.55|4080.35|4078.35|4079.55|4077.55|59
1625705100000|2021-07-08 00:45:00|4079.85|4077.85|4079.85|4077.85|4079.85|4077.85|4078.85|4076.85|61
1625705400000|2021-07-08 00:50:00|4079.35|4077.35|4078.85|4076.85|4079.55|4077.55|4077.85|4075.85|158
1625705700000|2021-07-08 00:55:00|4078.35|4076.35|4080.35|4078.35|4080.85|4078.85|4077.85|4075.85|76
1625706000000|2021-07-08 01:00:00|4080.55|4078.55|4080.55|4078.55|4080.85|4078.85|4079.35|4077.35|49
1625706300000|2021-07-08 01:05:00|4080.35|4078.35|4080.05|4078.05|4080.85|4078.85|4078.55|4076.55|43
1625706600000|2021-07-08 01:10:00|4079.85|4077.85|4078.85|4076.85|4079.85|4077.85|4078.85|4076.85|25
1625706900000|2021-07-08 01:15:00|4079.05|4077.05|4079.55|4077.55|4079.55|4077.55|4078.05|4076.05|75
1625707200000|2021-07-08 01:20:00|4079.35|4077.35|4080.05|4078.05|4080.35|4078.35|4078.85|4076.85|92
1625707500000|2021-07-08 01:25:00|4079.85|4077.85|4079.35|4077.35|4080.35|4078.35|4078.85|4076.85|40
1625707800000|2021-07-08 01:30:00|4079.55|4077.55|4079.85|4077.85|4080.35|4078.35|4078.85|4076.85|46
1625708100000|2021-07-08 01:35:00|4079.55|4077.55|4081.35|4079.35|4081.85|4079.85|4079.35|4077.35|189
1625708400000|2021-07-08 01:40:00|4081.05|4079.05|4080.85|4078.85|4082.35|4080.35|4080.85|4078.85|62
1625708700000|2021-07-08 01:45:00|4080.35|4078.35|4077.85|4075.85|4080.35|4078.35|4077.35|4075.35|169
1625709000000|2021-07-08 01:50:00|4077.55|4075.55|4076.05|4074.05|4078.05|4076.05|4075.85|4073.85|264
1625709300000|2021-07-08 01:55:00|4075.85|4073.85|4074.85|4072.85|4076.35|4074.35|4074.85|4072.85|190
1625709600000|2021-07-08 02:00:00|4075.35|4073.35|4075.85|4073.85|4075.85|4073.85|4074.35|4072.35|383
1625709900000|2021-07-08 02:05:00|4075.35|4073.35|4076.85|4074.85|4076.85|4074.85|4075.35|4073.35|96
1625710200000|2021-07-08 02:10:00|4076.35|4074.35|4075.85|4073.85|4076.85|4074.85|4074.85|4072.85|120
1625710500000|2021-07-08 02:15:00|4075.35|4073.35|4075.85|4073.85|4076.35|4074.35|4075.35|4073.35|81
1625710800000|2021-07-08 02:20:00|4076.35|4074.35|4074.35|4072.35|4076.85|4074.85|4074.35|4072.35|133
1625711100000|2021-07-08 02:25:00|4074.85|4072.85|4074.35|4072.35|4075.35|4073.35|4074.35|4072.35|78
1625711400000|2021-07-08 02:30:00|4073.85|4071.85|4072.05|4070.05|4074.35|4072.35|4072.05|4070.05|439
1625711700000|2021-07-08 02:35:00|4071.85|4069.85|4069.85|4067.85|4071.85|4069.85|4069.35|4067.35|152
1625712000000|2021-07-08 02:40:00|4069.35|4067.35|4069.85|4067.85|4070.55|4068.55|4068.85|4066.85|191
1625712300000|2021-07-08 02:45:00|4069.55|4067.55|4070.85|4068.85|4071.35|4069.35|4069.35|4067.35|137
1625712600000|2021-07-08 02:50:00|4071.05|4069.05|4071.85|4069.85|4072.05|4070.05|4071.05|4069.05|75
1625712900000|2021-07-08 02:55:00|4071.35|4069.35|4071.85|4069.85|4072.35|4070.35|4070.85|4068.85|65
1625713200000|2021-07-08 03:00:00|4071.35|4069.35|4070.85|4068.85|4071.55|4069.55|4070.35|4068.35|58
1625713500000|2021-07-08 03:05:00|4070.55|4068.55|4071.35|4069.35|4071.85|4069.85|4070.55|4068.55|31
1625713800000|2021-07-08 03:10:00|4070.85|4068.85|4072.85|4070.85|4072.85|4070.85|4070.85|4068.85|36
1625714100000|2021-07-08 03:15:00|4072.35|4070.35|4071.55|4069.55|4072.35|4070.35|4071.35|4069.35|91
1625714400000|2021-07-08 03:20:00|4071.35|4069.35|4069.85|4067.85|4072.05|4070.05|4069.85|4067.85|65
1625714700000|2021-07-08 03:25:00|4070.05|4068.05|4070.05|4068.05|4070.05|4068.05|4069.35|4067.35|78
1625715000000|2021-07-08 03:30:00|4069.85|4067.85|4071.35|4069.35|4071.55|4069.55|4069.85|4067.85|33
1625715300000|2021-07-08 03:35:00|4070.85|4068.85|4070.35|4068.35|4071.85|4069.85|4070.35|4068.35|72
1625715600000|2021-07-08 03:40:00|4070.85|4068.85|4069.85|4067.85|4071.35|4069.35|4069.85|4067.85|67
1625715900000|2021-07-08 03:45:00|4069.55|4067.55|4069.85|4067.85|4069.85|4067.85|4069.35|4067.35|269
1625716200000|2021-07-08 03:50:00|4070.85|4068.85|4070.85|4068.85|4070.85|4068.85|4069.85|4067.85|140
1625716500000|2021-07-08 03:55:00|4070.35|4068.35|4071.35|4069.35|4071.35|4069.35|4070.35|4068.35|43
1625716800000|2021-07-08 04:00:00|4070.85|4068.85|4070.85|4068.85|4071.85|4069.85|4070.35|4068.35|43
1625717100000|2021-07-08 04:05:00|4071.05|4069.05|4070.85|4068.85|4071.35|4069.35|4070.85|4068.85|29
1625717400000|2021-07-08 04:10:00|4071.05|4069.05|4071.35|4069.35|4071.85|4069.85|4070.85|4068.85|29
1625717700000|2021-07-08 04:15:00|4071.05|4069.05|4070.55|4068.55|4071.35|4069.35|4070.35|4068.35|69
1625718000000|2021-07-08 04:20:00|4070.85|4068.85|4071.35|4069.35|4071.55|4069.55|4070.85|4068.85|45
1625718300000|2021-07-08 04:25:00|4071.85|4069.85|4071.35|4069.35|4071.85|4069.85|4070.85|4068.85|73
1625718600000|2021-07-08 04:30:00|4070.85|4068.85|4073.05|4071.05|4073.35|4071.35|4070.85|4068.85|174
1625718900000|2021-07-08 04:35:00|4073.35|4071.35|4072.55|4070.55|4073.35|4071.35|4072.35|4070.35|68
1625719200000|2021-07-08 04:40:00|4072.35|4070.35|4072.35|4070.35|4072.85|4070.85|4071.85|4069.85|95
1625719500000|2021-07-08 04:45:00|4072.05|4070.05|4071.85|4069.85|4072.35|4070.35|4071.35|4069.35|91
1625719800000|2021-07-08 04:50:00|4072.05|4070.05|4073.35|4071.35|4073.85|4071.85|4071.85|4069.85|256
1625720100000|2021-07-08 04:55:00|4072.85|4070.85|4074.35|4072.35|4074.35|4072.35|4072.85|4070.85|185
1625720400000|2021-07-08 05:00:00|4073.85|4071.85|4072.85|4070.85|4073.85|4071.85|4072.85|4070.85|112
1625720700000|2021-07-08 05:05:00|4073.35|4071.35|4071.35|4069.35|4073.35|4071.35|4071.35|4069.35|151
1625721000000|2021-07-08 05:10:00|4071.05|4069.05|4070.35|4068.35|4071.85|4069.85|4070.35|4068.35|110
1625721300000|2021-07-08 05:15:00|4070.55|4068.55|4071.85|4069.85|4072.35|4070.35|4070.55|4068.55|189
1625721600000|2021-07-08 05:20:00|4072.05|4070.05|4071.85|4069.85|4072.85|4070.85|4071.85|4069.85|47
1625721900000|2021-07-08 05:25:00|4072.35|4070.35|4073.85|4071.85|4073.85|4071.85|4072.35|4070.35|91
1625722200000|2021-07-08 05:30:00|4073.35|4071.35|4070.55|4068.55|4073.35|4071.35|4070.35|4068.35|290
1625722500000|2021-07-08 05:35:00|4070.35|4068.35|4070.35|4068.35|4070.85|4068.85|4069.85|4067.85|63
1625722800000|2021-07-08 05:40:00|4070.05|4068.05|4069.35|4067.35|4070.55|4068.55|4069.35|4067.35|191
1625723100000|2021-07-08 05:45:00|4069.55|4067.55|4069.05|4067.05|4069.85|4067.85|4068.85|4066.85|103
1625723400000|2021-07-08 05:50:00|4068.85|4066.85|4069.35|4067.35|4069.35|4067.35|4067.85|4065.85|276
1625723700000|2021-07-08 05:55:00|4068.85|4066.85|4067.85|4065.85|4069.85|4067.85|4067.85|4065.85|274
1625724000000|2021-07-08 06:00:00|4067.6|4066.1|4070.6|4069.1|4071.1|4069.6|4066.1|4064.6|2086
1625724300000|2021-07-08 06:05:00|4070.3|4068.8|4065.6|4064.1|4071.3|4069.8|4065.6|4064.1|2870
1625724600000|2021-07-08 06:10:00|4066.1|4064.6|4061.1|4059.6|4066.1|4064.6|4061.1|4059.6|1682
1625724900000|2021-07-08 06:15:00|4061.3|4059.8|4062.1|4060.6|4063.3|4061.8|4060.6|4059.1|1141
1625725200000|2021-07-08 06:20:00|4061.8|4060.3|4062.6|4061.1|4062.6|4061.1|4060.6|4059.1|896
1625725500000|2021-07-08 06:25:00|4063.1|4061.6|4064.1|4062.6|4065.1|4063.6|4062.6|4061.1|1344
1625725800000|2021-07-08 06:30:00|4063.6|4062.1|4063.6|4062.1|4065.6|4064.1|4062.6|4061.1|1245
1625726100000|2021-07-08 06:35:00|4063.1|4061.6|4058.1|4056.6|4063.1|4061.6|4057.1|4055.6|2417
1625726400000|2021-07-08 06:40:00|4057.6|4056.1|4055.1|4053.6|4058.6|4057.1|4054.6|4053.1|2127
1625726700000|2021-07-08 06:45:00|4054.6|4053.1|4053.6|4052.1|4055.6|4054.1|4052.1|4050.6|3366
1625727000000|2021-07-08 06:50:00|4054.1|4052.6|4056.1|4054.6|4056.1|4054.6|4052.8|4051.3|2214
1625727300000|2021-07-08 06:55:00|4056.6|4055.1|4050.1|4048.6|4056.6|4055.1|4046.6|4045.1|6860
1625727600000|2021-07-08 07:00:00|4049.8|4048.3|4038.1|4036.6|4053.1|4051.6|4038.1|4036.6|20339
1625727900000|2021-07-08 07:05:00|4037.6|4036.1|4041.6|4040.1|4041.6|4040.1|4034.1|4032.6|16692
1625728200000|2021-07-08 07:10:00|4041.1|4039.6|4042.1|4040.6|4048.1|4046.6|4036.1|4034.6|14320
1625728500000|2021-07-08 07:15:00|4041.6|4040.1|4036.1|4034.6|4041.6|4040.1|4034.6|4033.1|10801
1625728800000|2021-07-08 07:20:00|4035.8|4034.3|4033.6|4032.1|4036.1|4034.6|4024.6|4023.1|19871
1625729100000|2021-07-08 07:25:00|4034.1|4032.6|4035.1|4033.6|4038.6|4037.1|4028.6|4027.1|15343
1625729400000|2021-07-08 07:30:00|4034.6|4033.1|4030.6|4029.1|4034.6|4033.1|4025.8|4024.3|12027
1625729700000|2021-07-08 07:35:00|4030.1|4028.6|4028.3|4026.8|4030.8|4029.3|4025.1|4023.6|9350
1625730000000|2021-07-08 07:40:00|4029.03|4027.53|4019.33|4017.83|4029.53|4028.03|4018.83|4017.33|19246
1625730300000|2021-07-08 07:45:00|4019.03|4017.53|4018.33|4016.83|4021.33|4019.83|4010.83|4009.33|19039
1625730600000|2021-07-08 07:50:00|4018.83|4017.33|4015.33|4013.83|4018.83|4017.33|4008.83|4007.33|14016
1625730900000|2021-07-08 07:55:00|4015.83|4014.33|4022.33|4020.83|4022.83|4021.33|4013.33|4011.83|11483
1625731200000|2021-07-08 08:00:00|4021.83|4020.33|4010.83|4009.33|4021.83|4020.33|4010.83|4009.33|10009
1625731500000|2021-07-08 08:05:00|4011.03|4009.53|4014.83|4013.33|4016.83|4015.33|4007.83|4006.33|7957
1625731800000|2021-07-08 08:10:00|4014.33|4012.83|4018.33|4016.83|4018.83|4017.33|4009.03|4007.53|7139
1625732100000|2021-07-08 08:15:00|4018.83|4017.33|4019.33|4017.83|4021.83|4020.33|4013.83|4012.33|9324
1625732400000|2021-07-08 08:20:00|4018.83|4017.33|4008.83|4007.33|4019.33|4017.83|4007.83|4006.33|11993
1625732700000|2021-07-08 08:25:00|4008.53|4007.03|4006.03|4004.53|4008.83|4007.33|4002.33|4000.83|18748
1625733000000|2021-07-08 08:30:00|4005.33|4003.83|4003.83|4002.33|4007.83|4006.33|4002.33|4000.83|26878
1625733300000|2021-07-08 08:35:00|4004.33|4002.83|4007.33|4005.83|4007.83|4006.33|4002.33|4000.83|10275
1625733600000|2021-07-08 08:40:00|4007.83|4006.33|4009.33|4007.83|4009.33|4007.83|4002.83|4001.33|10009
1625733900000|2021-07-08 08:45:00|4008.83|4007.33|4012.83|4011.33|4013.83|4012.33|4005.83|4004.33|8865
1625734200000|2021-07-08 08:50:00|4013.33|4011.83|4010.33|4008.83|4014.33|4012.83|4008.83|4007.33|5676
1625734500000|2021-07-08 08:55:00|4010.83|4009.33|4011.83|4010.33|4013.33|4011.83|4008.33|4006.83|10621
1625734800000|2021-07-08 09:00:00|4011.33|4009.83|4009.83|4008.33|4012.83|4011.33|4008.33|4006.83|5312
1625735100000|2021-07-08 09:05:00|4010.33|4008.83|4004.83|4003.33|4010.83|4009.33|4004.83|4003.33|6591
1625735400000|2021-07-08 09:10:00|4004.33|4002.83|4008.33|4006.83|4008.33|4006.83|4001.83|4000.33|5152
1625735700000|2021-07-08 09:15:00|4007.83|4006.33|4005.33|4003.83|4008.33|4006.83|4003.83|4002.33|6281
1625736000000|2021-07-08 09:20:00|4005.83|4004.33|4002.33|4000.83|4005.83|4004.33|4000.83|3999.33|6133
1625736300000|2021-07-08 09:25:00|4001.83|4000.33|4008.33|4006.83|4008.83|4007.33|4001.83|4000.33|7223
1625736600000|2021-07-08 09:30:00|4007.83|4006.33|4010.33|4008.83|4011.33|4009.83|4007.33|4005.83|8127
1625736900000|2021-07-08 09:35:00|4010.53|4009.03|4007.03|4005.53|4011.33|4009.83|4006.53|4005.03|2843
1625737200000|2021-07-08 09:40:00|4007.33|4005.83|4012.83|4011.33|4013.33|4011.83|4007.33|4005.83|4234
1625737500000|2021-07-08 09:45:00|4013.03|4011.53|4014.33|4012.83|4014.83|4013.33|4010.33|4008.83|4815
1625737800000|2021-07-08 09:50:00|4013.83|4012.33|4009.53|4008.03|4014.33|4012.83|4008.83|4007.33|5140
1625738100000|2021-07-08 09:55:00|4009.33|4007.83|4002.83|4001.33|4009.33|4007.83|4001.83|4000.33|7439
1625738400000|2021-07-08 10:00:00|4002.33|4000.83|4002.33|4000.83|4003.33|4001.83|3996.83|3995.33|12555
1625738700000|2021-07-08 10:05:00|4001.83|4000.33|3994.83|3993.33|4001.83|4000.33|3994.83|3993.33|6569
1625739000000|2021-07-08 10:10:00|3994.33|3992.83|3992.33|3990.83|3995.33|3993.83|3991.83|3990.33|7512
1625739300000|2021-07-08 10:15:00|3992.83|3991.33|3992.83|3991.33|3993.83|3992.33|3989.83|3988.33|8872
1625739600000|2021-07-08 10:20:00|3992.53|3991.03|3991.83|3990.33|3992.83|3991.33|3987.83|3986.33|10683
1625739900000|2021-07-08 10:25:00|3991.33|3989.83|3985.83|3984.33|3991.83|3990.33|3984.83|3983.33|18069
1625740200000|2021-07-08 10:30:00|3985.33|3983.83|3987.33|3985.83|3989.83|3988.33|3982.33|3980.83|11453
1625740500000|2021-07-08 10:35:00|3987.83|3986.33|3988.83|3987.33|3990.83|3989.33|3986.33|3984.83|9948
1625740800000|2021-07-08 10:40:00|3989.33|3987.83|3983.83|3982.33|3989.33|3987.83|3981.83|3980.33|7580
1625741100000|2021-07-08 10:45:00|3984.03|3982.53|3987.83|3986.33|3990.33|3988.83|3981.83|3980.33|8148
1625741400000|2021-07-08 10:50:00|3987.33|3985.83|3988.33|3986.83|3990.83|3989.33|3982.83|3981.33|8029
1625741700000|2021-07-08 10:55:00|3989.33|3987.83|3993.33|3991.83|3993.83|3992.33|3985.33|3983.83|7546
1625742000000|2021-07-08 11:00:00|3993.53|3992.03|3991.33|3989.83|3995.83|3994.33|3990.83|3989.33|6173
1625742300000|2021-07-08 11:05:00|3990.83|3989.33|3987.33|3985.83|3991.83|3990.33|3986.33|3984.83|5079
1625742600000|2021-07-08 11:10:00|3987.83|3986.33|3983.83|3982.33|3987.83|3986.33|3980.53|3979.03|8368
1625742900000|2021-07-08 11:15:00|3984.03|3982.53|3984.83|3983.33|3986.83|3985.33|3981.33|3979.83|11103
1625743200000|2021-07-08 11:20:00|3984.33|3982.83|3988.83|3987.33|3988.83|3987.33|3982.83|3981.33|3462
1625743500000|2021-07-08 11:25:00|3988.33|3986.83|3983.83|3982.33|3988.53|3987.03|3981.83|3980.33|4505
1625743800000|2021-07-08 11:30:00|3983.33|3981.83|3981.33|3979.83|3983.83|3982.33|3976.33|3974.83|7916
1625744100000|2021-07-08 11:35:00|3981.03|3979.53|3978.83|3977.33|3981.53|3980.03|3977.33|3975.83|5068
1625744400000|2021-07-08 11:40:00|3978.54|3977.04|3979.54|3978.04|3979.54|3978.04|3976.04|3974.54|4626
1625744700000|2021-07-08 11:45:00|3980.04|3978.54|3979.54|3978.04|3981.04|3979.54|3976.04|3974.54|10034
1625745000000|2021-07-08 11:50:00|3979.04|3977.54|3976.04|3974.54|3980.04|3978.54|3975.54|3974.04|5571
1625745300000|2021-07-08 11:55:00|3976.54|3975.04|3976.54|3975.04|3978.04|3976.54|3974.04|3972.54|4051
1625745600000|2021-07-08 12:00:00|3976.04|3974.54|3971.54|3970.04|3976.04|3974.54|3970.04|3968.54|5729
1625745900000|2021-07-08 12:05:00|3972.04|3970.54|3969.04|3967.54|3972.04|3970.54|3968.54|3967.04|5288
1625746200000|2021-07-08 12:10:00|3968.74|3967.24|3969.54|3968.04|3969.74|3968.24|3965.04|3963.54|7421
1625746500000|2021-07-08 12:15:00|3969.74|3968.24|3975.54|3974.04|3975.54|3974.04|3968.04|3966.54|7833
1625746800000|2021-07-08 12:20:00|3976.04|3974.54|3978.04|3976.54|3978.54|3977.04|3971.54|3970.04|8641
1625747100000|2021-07-08 12:25:00|3977.74|3976.24|3983.24|3981.74|3985.54|3984.04|3976.54|3975.04|7690
1625747400000|2021-07-08 12:30:00|3983.54|3982.04|3981.04|3979.54|3990.54|3989.04|3981.04|3979.54|7426
1625747700000|2021-07-08 12:35:00|3980.54|3979.04|3988.54|3987.04|3988.54|3987.04|3980.04|3978.54|5988
1625748000000|2021-07-08 12:40:00|3988.04|3986.54|3986.54|3985.04|3988.54|3987.04|3984.04|3982.54|6216
1625748300000|2021-07-08 12:45:00|3986.04|3984.54|3988.04|3986.54|3989.04|3987.54|3984.04|3982.54|3328
1625748600000|2021-07-08 12:50:00|3987.54|3986.04|3987.54|3986.04|3988.24|3986.74|3984.54|3983.04|5025
1625748900000|2021-07-08 12:55:00|3987.04|3985.54|3979.74|3978.24|3987.54|3986.04|3979.04|3977.54|4759
1625749200000|2021-07-08 13:00:00|3979.54|3978.04|3977.54|3976.04|3980.04|3978.54|3974.54|3973.04|10769
1625749500000|2021-07-08 13:05:00|3978.04|3976.54|3973.04|3971.54|3978.04|3976.54|3973.04|3971.54|4106
1625749800000|2021-07-08 13:10:00|3972.54|3971.04|3972.54|3971.04|3978.04|3976.54|3972.54|3971.04|3829
1625750100000|2021-07-08 13:15:00|3973.04|3971.54|3977.04|3975.54|3977.04|3975.54|3972.04|3970.54|4732
1625750400000|2021-07-08 13:20:00|3976.54|3975.04|3981.74|3980.24|3981.74|3980.24|3976.04|3974.54|4465
1625750700000|2021-07-08 13:25:00|3982.04|3980.54|3983.54|3982.04|3983.54|3982.04|3980.04|3978.54|3822
1625751000000|2021-07-08 13:30:00|3983.04|3981.54|3985.74|3984.24|3988.04|3986.54|3983.04|3981.54|13913
1625751300000|2021-07-08 13:35:00|3985.54|3984.04|3984.54|3983.04|3987.24|3985.74|3980.54|3979.04|9664
1625751600000|2021-07-08 13:40:00|3985.04|3983.54|3976.04|3974.54|3987.04|3985.54|3975.04|3973.54|8024
1625751900000|2021-07-08 13:45:00|3975.54|3974.04|3971.04|3969.54|3975.54|3974.04|3968.54|3967.04|9734
1625752200000|2021-07-08 13:50:00|3971.54|3970.04|3983.04|3981.54|3984.54|3983.04|3969.54|3968.04|10577
1625752500000|2021-07-08 13:55:00|3983.24|3981.74|3983.54|3982.04|3984.04|3982.54|3975.04|3973.54|17890
1625752800000|2021-07-08 14:00:00|3984.04|3982.54|3978.54|3977.04|3984.04|3982.54|3972.04|3970.54|12341
1625753100000|2021-07-08 14:05:00|3978.04|3976.54|3971.54|3970.04|3979.54|3978.04|3971.54|3970.04|20549
1625753400000|2021-07-08 14:10:00|3971.81|3970.31|3968.81|3967.31|3974.31|3972.81|3968.81|3967.31|11152
1625753700000|2021-07-08 14:15:00|3969.31|3967.81|3967.31|3965.81|3970.01|3968.51|3963.81|3962.31|12059
1625754000000|2021-07-08 14:20:00|3966.81|3965.31|3966.31|3964.81|3968.81|3967.31|3963.31|3961.81|13184
1625754300000|2021-07-08 14:25:00|3966.81|3965.31|3979.31|3977.81|3979.31|3977.81|3965.31|3963.81|10306
1625754600000|2021-07-08 14:30:00|3978.81|3977.31|3970.81|3969.31|3982.31|3980.81|3970.31|3968.81|14777
1625754900000|2021-07-08 14:35:00|3971.01|3969.51|3968.31|3966.81|3972.81|3971.31|3965.81|3964.31|13043
1625755200000|2021-07-08 14:40:00|3967.81|3966.31|3975.81|3974.31|3976.81|3975.31|3965.31|3963.81|9768
1625755500000|2021-07-08 14:45:00|3975.31|3973.81|3968.31|3966.81|3975.31|3973.81|3967.81|3966.31|11891
1625755800000|2021-07-08 14:50:00|3968.81|3967.31|3973.31|3971.81|3976.81|3975.31|3963.81|3962.31|14260
1625756100000|2021-07-08 14:55:00|3972.81|3971.31|3969.31|3967.81|3972.81|3971.31|3967.81|3966.31|12797
1625756400000|2021-07-08 15:00:00|3969.51|3968.01|3978.81|3977.31|3979.31|3977.81|3967.81|3966.31|14683
1625756700000|2021-07-08 15:05:00|3979.51|3978.01|3984.31|3982.81|3985.51|3984.01|3978.81|3977.31|14392
1625757000000|2021-07-08 15:10:00|3984.81|3983.31|3984.31|3982.81|3986.81|3985.31|3981.81|3980.31|10657
1625757300000|2021-07-08 15:15:00|3983.81|3982.31|3984.81|3983.31|3986.81|3985.31|3979.81|3978.31|15888
1625757600000|2021-07-08 15:20:00|3985.01|3983.51|3990.31|3988.81|3993.81|3992.31|3984.81|3983.31|26798
1625757900000|2021-07-08 15:25:00|3989.81|3988.31|3989.81|3988.31|3992.81|3991.31|3986.31|3984.81|48510
1625758200000|2021-07-08 15:30:00|3990.81|3989.31|3993.81|3992.31|3993.81|3992.31|3988.81|3987.31|63212
1625758500000|2021-07-08 15:35:00|3993.31|3991.81|3998.31|3996.81|3998.81|3997.31|3989.81|3988.31|37061
1625758800000|2021-07-08 15:40:00|3997.81|3996.31|3999.31|3997.81|3999.81|3998.31|3996.81|3995.31|10681
1625759100000|2021-07-08 15:45:00|3998.81|3997.31|4001.31|3999.81|4001.81|4000.31|3998.31|3996.81|8278
1625759400000|2021-07-08 15:50:00|4001.81|4000.31|4001.81|4000.31|4003.81|4002.31|4000.31|3998.81|10658
1625759700000|2021-07-08 15:55:00|4001.51|4000.01|4002.81|4001.31|4003.31|4001.81|4001.31|3999.81|16068
1625760000000|2021-07-08 16:00:00|4003.31|4001.81|4001.81|4000.31|4003.31|4001.81|4001.31|3999.81|4855
1625760300000|2021-07-08 16:05:00|4002.01|4000.51|4003.81|4002.31|4003.81|4002.31|4001.51|4000.01|8187
1625760600000|2021-07-08 16:10:00|4003.31|4001.81|3998.81|3997.31|4003.51|4002.01|3998.81|3997.31|3488
1625760900000|2021-07-08 16:15:00|3999.31|3997.81|3999.81|3998.31|4000.81|3999.31|3998.81|3997.31|1733
1625761200000|2021-07-08 16:20:00|3999.31|3997.81|3999.31|3997.81|4002.31|4000.81|3999.31|3997.81|2583
1625761500000|2021-07-08 16:25:00|3999.81|3998.31|4001.81|4000.31|4002.81|4001.31|3999.31|3997.81|3510
1625761800000|2021-07-08 16:30:00|4002.31|4000.81|4002.81|4001.31|4004.81|4003.31|4001.81|4000.31|1952
1625762100000|2021-07-08 16:35:00|4002.51|4001.01|4000.81|3999.31|4003.31|4001.81|4000.81|3999.31|2092
1625762400000|2021-07-08 16:40:00|4000.31|3998.81|3999.31|3997.81|4000.81|3999.31|3997.81|3996.31|7937
1625762700000|2021-07-08 16:45:00|3999.81|3998.31|3999.31|3997.81|3999.81|3998.31|3998.31|3996.81|1350
1625763000000|2021-07-08 16:50:00|3999.81|3998.31|4000.31|3998.81|4000.31|3998.81|3998.31|3996.81|948
1625763300000|2021-07-08 16:55:00|4000.81|3999.31|4000.81|3999.31|4001.31|3999.81|3999.31|3997.81|1307
1625763600000|2021-07-08 17:00:00|4001.31|3999.81|3999.31|3997.81|4001.31|3999.81|3998.81|3997.31|950
1625763900000|2021-07-08 17:05:00|3999.81|3998.31|4000.31|3998.81|4001.31|3999.81|3999.31|3997.81|778
1625764200000|2021-07-08 17:10:00|4000.81|3999.31|3994.81|3993.31|4000.81|3999.31|3994.31|3992.81|2731
1625764500000|2021-07-08 17:15:00|3995.01|3993.51|3996.81|3995.31|3998.81|3997.31|3994.81|3993.31|3212
1625764800000|2021-07-08 17:20:00|3996.31|3994.81|3996.81|3995.31|3997.81|3996.31|3994.31|3992.81|2679
1625765100000|2021-07-08 17:25:00|3997.01|3995.51|4000.31|3998.81|4000.31|3998.81|3996.81|3995.31|737
1625765400000|2021-07-08 17:30:00|3999.81|3998.31|3998.81|3997.31|4001.31|3999.81|3997.81|3996.31|954
1625765700000|2021-07-08 17:35:00|3999.01|3997.51|4000.81|3999.31|4001.31|3999.81|3998.31|3996.81|1343
1625766000000|2021-07-08 17:40:00|4000.31|3998.81|4000.81|3999.31|4001.31|3999.81|3999.81|3998.31|1483
1625766300000|2021-07-08 17:45:00|4001.31|3999.81|3998.31|3996.81|4001.31|3999.81|3998.31|3996.81|889
1625766600000|2021-07-08 17:50:00|3998.81|3997.31|3996.81|3995.31|3999.01|3997.51|3996.31|3994.81|1199
1625766900000|2021-07-08 17:55:00|3997.31|3995.81|3997.01|3995.51|3997.81|3996.31|3996.31|3994.81|445
1625767200000|2021-07-08 18:00:00|3997.31|3995.81|3996.31|3994.81|3997.51|3996.01|3995.31|3993.81|626
1625767500000|2021-07-08 18:05:00|3996.01|3994.51|3993.81|3992.31|3996.31|3994.81|3993.31|3991.81|798
1625767800000|2021-07-08 18:10:00|3994.31|3992.81|3995.31|3993.81|3995.81|3994.31|3993.31|3991.81|567
1625768100000|2021-07-08 18:15:00|3995.81|3994.31|3991.81|3990.31|3996.31|3994.81|3990.81|3989.31|957
1625768400000|2021-07-08 18:20:00|3991.51|3990.01|3989.81|3988.31|3992.81|3991.31|3989.81|3988.31|1291
1625768700000|2021-07-08 18:25:00|3989.31|3987.81|3990.31|3988.81|3991.31|3989.81|3988.81|3987.31|716
1625769000000|2021-07-08 18:30:00|3989.81|3988.31|3990.51|3989.01|3990.81|3989.31|3988.31|3986.81|1427
1625769300000|2021-07-08 18:35:00|3990.31|3988.81|3989.01|3987.51|3991.01|3989.51|3988.31|3986.81|1175
1625769600000|2021-07-08 18:40:00|3989.31|3987.81|3988.81|3987.31|3989.81|3988.31|3988.31|3986.81|1321
1625769900000|2021-07-08 18:45:00|3989.31|3987.81|3986.81|3985.31|3989.31|3987.81|3986.81|3985.31|835
1625770200000|2021-07-08 18:50:00|3987.01|3985.51|3986.31|3984.81|3988.31|3986.81|3985.81|3984.31|357
1625770500000|2021-07-08 18:55:00|3985.81|3984.31|3989.31|3987.81|3990.81|3989.31|3985.81|3984.31|1027
1625770800000|2021-07-08 19:00:00|3989.01|3987.51|3990.81|3989.31|3992.31|3990.81|3989.01|3987.51|852
1625771100000|2021-07-08 19:05:00|3991.01|3989.51|3989.31|3987.81|3991.81|3990.31|3988.31|3986.81|1245
1625771400000|2021-07-08 19:10:00|3989.81|3988.31|3987.81|3986.31|3990.31|3988.81|3987.31|3985.81|408
1625771700000|2021-07-08 19:15:00|3987.51|3986.01|3987.81|3986.31|3987.81|3986.31|3985.81|3984.31|730
1625772000000|2021-07-08 19:20:00|3988.01|3986.51|3990.51|3989.01|3991.81|3990.31|3986.81|3985.31|1068
1625772300000|2021-07-08 19:25:00|3990.31|3988.81|3990.81|3989.31|3991.81|3990.31|3988.51|3987.01|610
1625772600000|2021-07-08 19:30:00|3991.31|3989.81|3991.81|3990.31|3993.31|3991.81|3989.81|3988.31|836
1625772900000|2021-07-08 19:35:00|3992.31|3990.81|3994.81|3993.31|3995.81|3994.31|3991.31|3989.81|1088
1625773200000|2021-07-08 19:40:00|3994.31|3992.81|3991.31|3989.81|3994.81|3993.31|3989.81|3988.31|1813
1625773500000|2021-07-08 19:45:00|3991.01|3989.51|3986.31|3984.81|3991.81|3990.31|3986.31|3984.81|1929
1625773800000|2021-07-08 19:50:00|3985.81|3984.31|3989.31|3987.81|3991.01|3989.51|3984.01|3982.51|2831
1625774100000|2021-07-08 19:55:00|3989.81|3988.31|3996.31|3994.81|3996.81|3995.31|3989.31|3987.81|4230
1625774400000|2021-07-08 20:00:00|3999.86|3996.86|3996.96|3993.96|4000.46|3997.46|3996.76|3993.76|50
1625774700000|2021-07-08 20:05:00|3997.16|3994.16|3994.66|3991.66|3997.36|3994.36|3993.36|3990.36|0
1625775000000|2021-07-08 20:10:00|3994.46|3991.46|3994.46|3991.46|3994.86|3991.86|3993.16|3990.16|0
1625775300000|2021-07-08 20:15:00|3994.26|3991.26|3994.06|3991.06|3994.46|3991.46|3993.56|3990.56|0
1625775600000|2021-07-08 20:20:00|3994.16|3991.16|3994.86|3991.86|3994.86|3991.86|3994.06|3991.06|0
1625775900000|2021-07-08 20:25:00|3994.76|3991.76|3995.86|3992.86|3995.86|3992.86|3994.66|3991.66|0
1625776200000|2021-07-08 20:30:00|3995.66|3992.66|3996.06|3993.06|3996.06|3993.06|3995.66|3992.66|0
1625776500000|2021-07-08 20:35:00|3995.96|3992.96|3995.46|3992.46|3996.26|3993.26|3995.06|3992.06|0
1625776800000|2021-07-08 20:40:00|3995.86|3992.86|3996.26|3993.26|3996.56|3993.56|3995.66|3992.66|0
1625777100000|2021-07-08 20:45:00|3996.56|3993.56|3995.66|3992.66|3996.56|3993.56|3995.66|3992.66|0
1625777400000|2021-07-08 20:50:00|3995.86|3992.86|3995.46|3992.46|3996.26|3993.26|3995.46|3992.46|0
1625777700000|2021-07-08 20:55:00|3995.56|3992.56|3995.56|3992.56|3996.56|3993.56|3995.56|3992.56|0
1625778000000|2021-07-08 21:00:00|3995.86|3992.86|3995.56|3992.56|3995.86|3992.86|3995.46|3992.46|0
1625778300000|2021-07-08 21:05:00|3995.46|3992.46|3995.46|3992.46|3995.56|3992.56|3995.36|3992.36|0
1625778600000|2021-07-08 21:10:00|3995.56|3992.56|3995.46|3992.46|3995.66|3992.66|3995.26|3992.26|0
1625778900000|2021-07-08 21:15:00|3995.66|3992.66|3995.66|3992.66|3995.66|3992.66|3995.46|3992.46|0
1625779200000|2021-07-08 21:20:00|3995.76|3992.76|3995.86|3992.86|3995.86|3992.86|3995.76|3992.76|0
1625779500000|2021-07-08 21:25:00|3995.76|3992.76|3995.76|3992.76|3995.76|3992.76|3995.76|3992.76|0
1625779800000|2021-07-08 21:30:00|3995.66|3992.66|3995.56|3992.56|3995.76|3992.76|3995.56|3992.56|0
1625780100000|2021-07-08 21:35:00|3995.66|3992.66|3995.76|3992.76|3995.76|3992.76|3995.66|3992.66|0
1625780400000|2021-07-08 21:40:00|3995.86|3992.86|3995.76|3992.76|3995.86|3992.86|3995.76|3992.76|0
1625780700000|2021-07-08 21:45:00|3995.66|3992.66|3995.56|3992.56|3995.76|3992.76|3995.56|3992.56|0
1625781000000|2021-07-08 21:50:00|3995.76|3992.76|3995.86|3992.86|3995.86|3992.86|3995.76|3992.76|0
1625781300000|2021-07-08 21:55:00|3995.76|3992.76|3995.76|3992.76|3995.96|3992.96|3995.66|3992.66|0
1625781600000|2021-07-08 22:00:00|3995.96|3992.96|3995.06|3992.06|3996.16|3993.16|3994.66|3991.66|0
1625781900000|2021-07-08 22:05:00|3995.16|3992.16|3996.06|3993.06|3996.06|3993.06|3994.66|3991.66|0
1625782200000|2021-07-08 22:10:00|3995.96|3992.96|3995.66|3992.66|3996.06|3993.06|3995.66|3992.66|0
1625782500000|2021-07-08 22:15:00|3995.76|3992.76|3996.06|3993.06|3996.06|3993.06|3995.76|3992.76|0
1625782800000|2021-07-08 22:20:00|3996.26|3993.26|3997.36|3994.36|3997.36|3994.36|3996.26|3993.26|0
1625783100000|2021-07-08 22:25:00|3997.16|3994.16|3997.36|3994.36|3997.36|3994.36|3997.16|3994.16|0
1625783400000|2021-07-08 22:30:00|3997.26|3994.26|3995.86|3992.86|3997.26|3994.26|3995.86|3992.86|0
1625783700000|2021-07-08 22:35:00|3995.66|3992.66|3994.46|3991.46|3995.66|3992.66|3994.06|3991.06|0
1625784000000|2021-07-08 22:40:00|3994.36|3991.36|3993.56|3990.56|3994.46|3991.46|3993.56|3990.56|0
1625784300000|2021-07-08 22:45:00|3993.76|3990.76|3993.56|3990.56|3994.26|3991.26|3993.36|3990.36|0
1625784600000|2021-07-08 22:50:00|3993.66|3990.66|3994.46|3991.46|3994.46|3991.46|3993.56|3990.56|0
1625784900000|2021-07-08 22:55:00|3994.56|3991.56|3994.26|3991.26|3994.86|3991.86|3994.06|3991.06|0
1625785200000|2021-07-08 23:00:00|3994.16|3991.16|3994.26|3991.26|3994.26|3991.26|3993.76|3990.76|0
1625785500000|2021-07-08 23:05:00|3994.06|3991.06|3994.46|3991.46|3994.46|3991.46|3994.06|3991.06|0
1625785800000|2021-07-08 23:10:00|3994.26|3991.26|3994.46|3991.46|3994.66|3991.66|3993.86|3990.86|0
1625786100000|2021-07-08 23:15:00|3994.66|3991.66|3995.26|3992.26|3995.26|3992.26|3994.46|3991.46|0
1625786400000|2021-07-08 23:20:00|3995.16|3992.16|3995.66|3992.66|3996.06|3993.06|3995.16|3992.16|0
1625786700000|2021-07-08 23:25:00|3995.56|3992.56|3996.26|3993.26|3996.56|3993.56|3995.46|3992.46|0
1625787000000|2021-07-08 23:30:00|3996.56|3993.56|3995.46|3992.46|3996.56|3993.56|3995.26|3992.26|0
1625787300000|2021-07-08 23:35:00|3995.36|3992.36|3997.06|3994.06|3997.16|3994.16|3995.26|3992.26|0
1625787600000|2021-07-08 23:40:00|3996.96|3993.96|3997.16|3994.16|3997.26|3994.26|3995.86|3992.86|0
1625787900000|2021-07-08 23:45:00|3997.26|3994.26|3996.96|3993.96|3997.56|3994.56|3996.26|3993.26|0
1625788200000|2021-07-08 23:50:00|3997.16|3994.16|3995.46|3992.46|3997.36|3994.36|3995.26|3992.26|0
1625788500000|2021-07-08 23:55:00|3995.26|3992.26|3994.06|3991.06|3995.26|3992.26|3993.36|3990.36|0
1625788800000|2021-07-09 00:00:00|3994.26|3991.26|3995.96|3992.96|3996.76|3993.76|3992.76|3989.76|0
1625789100000|2021-07-09 00:05:00|3996.36|3993.36|3998.86|3995.86|3998.86|3995.86|3996.16|3993.16|0
1625789400000|2021-07-09 00:10:00|3998.66|3995.66|3997.16|3994.16|3998.86|3995.86|3997.16|3994.16|0
1625789700000|2021-07-09 00:15:00|3996.96|3993.96|3998.06|3996.06|4000.06|3998.06|3995.56|3993.56|740
1625790000000|2021-07-09 00:20:00|3997.56|3995.56|3993.56|3991.56|3998.06|3996.06|3992.56|3990.56|422
1625790300000|2021-07-09 00:25:00|3994.26|3992.26|3997.56|3995.56|3997.56|3995.56|3993.06|3991.06|326
1625790600000|2021-07-09 00:30:00|3997.06|3995.06|3994.06|3992.06|3997.06|3995.06|3993.56|3991.56|252
1625790900000|2021-07-09 00:35:00|3993.76|3991.76|3991.06|3989.06|3993.76|3991.76|3990.06|3988.06|391
1625791200000|2021-07-09 00:40:00|3991.56|3989.56|3991.06|3989.06|3992.06|3990.06|3990.06|3988.06|110
1625791500000|2021-07-09 00:45:00|3990.76|3988.76|3988.26|3986.26|3991.06|3989.06|3988.06|3986.06|237
1625791800000|2021-07-09 00:50:00|3988.56|3986.56|3989.56|3987.56|3991.06|3989.06|3988.06|3986.06|140
1625792100000|2021-07-09 00:55:00|3990.06|3988.06|3986.06|3984.06|3990.56|3988.56|3986.06|3984.06|209
1625792400000|2021-07-09 01:00:00|3985.76|3983.76|3986.56|3984.56|3987.56|3985.56|3985.06|3983.06|103
1625792700000|2021-07-09 01:05:00|3986.26|3984.26|3986.56|3984.56|3986.56|3984.56|3984.56|3982.56|226
1625793000000|2021-07-09 01:10:00|3986.26|3984.26|3985.56|3983.56|3987.26|3985.26|3985.56|3983.56|60
1625793300000|2021-07-09 01:15:00|3985.06|3983.06|3983.56|3981.56|3985.56|3983.56|3982.06|3980.06|758
1625793600000|2021-07-09 01:20:00|3983.76|3981.76|3984.56|3982.56|3984.56|3982.56|3983.06|3981.06|96
1625793900000|2021-07-09 01:25:00|3983.56|3981.56|3987.56|3985.56|3987.56|3985.56|3983.56|3981.56|323
1625794200000|2021-07-09 01:30:00|3987.06|3985.06|3989.06|3987.06|3989.06|3987.06|3986.06|3984.06|175
1625794500000|2021-07-09 01:35:00|3988.56|3986.56|3984.06|3982.06|3988.56|3986.56|3983.56|3981.56|144
1625794800000|2021-07-09 01:40:00|3983.76|3981.76|3982.06|3980.06|3984.06|3982.06|3982.06|3980.06|395
1625795100000|2021-07-09 01:45:00|3982.26|3980.26|3982.56|3980.56|3983.56|3981.56|3982.06|3980.06|393
1625795400000|2021-07-09 01:50:00|3982.06|3980.06|3982.06|3980.06|3983.56|3981.56|3982.06|3980.06|408
1625795700000|2021-07-09 01:55:00|3982.56|3980.56|3980.56|3978.56|3982.56|3980.56|3980.06|3978.06|404
1625796000000|2021-07-09 02:00:00|3980.76|3978.76|3977.06|3975.06|3980.76|3978.76|3977.06|3975.06|687
1625796300000|2021-07-09 02:05:00|3976.76|3974.76|3976.06|3974.06|3977.06|3975.06|3974.76|3972.76|1152
1625796600000|2021-07-09 02:10:00|3975.56|3973.56|3979.06|3977.06|3979.06|3977.06|3974.56|3972.56|418
1625796900000|2021-07-09 02:15:00|3978.56|3976.56|3980.76|3978.76|3981.06|3979.06|3978.06|3976.06|72
1625797200000|2021-07-09 02:20:00|3980.56|3978.56|3979.56|3977.56|3980.56|3978.56|3979.26|3977.26|81
1625797500000|2021-07-09 02:25:00|3980.06|3978.06|3978.56|3976.56|3980.56|3978.56|3977.56|3975.56|114
1625797800000|2021-07-09 02:30:00|3978.26|3976.26|3985.06|3983.06|3985.56|3983.56|3978.06|3976.06|644
1625798100000|2021-07-09 02:35:00|3984.76|3982.76|3986.56|3984.56|3986.56|3984.56|3984.56|3982.56|115
1625798400000|2021-07-09 02:40:00|3986.26|3984.26|3988.06|3986.06|3988.56|3986.56|3986.06|3984.06|97
1625798700000|2021-07-09 02:45:00|3988.26|3986.26|3988.26|3986.26|3988.56|3986.56|3986.06|3984.06|127
1625799000000|2021-07-09 02:50:00|3988.06|3986.06|3988.56|3986.56|3989.56|3987.56|3988.06|3986.06|170
1625799300000|2021-07-09 02:55:00|3989.06|3987.06|3988.56|3986.56|3989.26|3987.26|3987.56|3985.56|151
1625799600000|2021-07-09 03:00:00|3989.06|3987.06|3989.26|3987.26|3989.76|3987.76|3987.76|3985.76|595
1625799900000|2021-07-09 03:05:00|3989.56|3987.56|3993.56|3991.56|3993.56|3991.56|3989.56|3987.56|112
1625800200000|2021-07-09 03:10:00|3993.76|3991.76|3994.26|3992.26|3995.06|3993.06|3993.06|3991.06|82
1625800500000|2021-07-09 03:15:00|3994.56|3992.56|3992.56|3990.56|3994.56|3992.56|3992.56|3990.56|123
1625800800000|2021-07-09 03:20:00|3992.26|3990.26|3992.56|3990.56|3993.26|3991.26|3992.06|3990.06|216
1625801100000|2021-07-09 03:25:00|3993.26|3991.26|3993.26|3991.26|3995.06|3993.06|3992.56|3990.56|207
1625801400000|2021-07-09 03:30:00|3993.06|3991.06|3994.26|3992.26|3994.76|3992.76|3992.56|3990.56|71
1625801700000|2021-07-09 03:35:00|3994.56|3992.56|3995.06|3993.06|3995.76|3993.76|3993.06|3991.06|79
1625802000000|2021-07-09 03:40:00|3994.76|3992.76|3994.56|3992.56|3995.56|3993.56|3992.56|3990.56|287
1625802300000|2021-07-09 03:45:00|3994.76|3992.76|3993.06|3991.06|3994.76|3992.76|3992.56|3990.56|45
1625802600000|2021-07-09 03:50:00|3992.76|3990.76|3992.26|3990.26|3992.76|3990.76|3991.26|3989.26|236
1625802900000|2021-07-09 03:55:00|3992.06|3990.06|3991.26|3989.26|3993.06|3991.06|3991.26|3989.26|175
1625803200000|2021-07-09 04:00:00|3991.56|3989.56|3992.56|3990.56|3993.56|3991.56|3991.56|3989.56|217
1625803500000|2021-07-09 04:05:00|3992.76|3990.76|3993.06|3991.06|3993.06|3991.06|3992.06|3990.06|51
1625803800000|2021-07-09 04:10:00|3993.26|3991.26|3994.56|3992.56|3995.56|3993.56|3993.26|3991.26|162
1625804100000|2021-07-09 04:15:00|3994.06|3992.06|3991.06|3989.06|3994.56|3992.56|3990.56|3988.56|82
1625804400000|2021-07-09 04:20:00|3990.56|3988.56|3992.56|3990.56|3992.56|3990.56|3990.56|3988.56|130
1625804700000|2021-07-09 04:25:00|3992.26|3990.26|3992.56|3990.56|3992.56|3990.56|3991.56|3989.56|45
1625805000000|2021-07-09 04:30:00|3992.06|3990.06|3992.06|3990.06|3992.56|3990.56|3991.56|3989.56|61
1625805300000|2021-07-09 04:35:00|3991.76|3989.76|3990.76|3988.76|3991.76|3989.76|3990.06|3988.06|63
1625805600000|2021-07-09 04:40:00|3991.06|3989.06|3990.26|3988.26|3991.26|3989.26|3990.26|3988.26|64
1625805900000|2021-07-09 04:45:00|3990.56|3988.56|3990.56|3988.56|3990.76|3988.76|3989.56|3987.56|100
1625806200000|2021-07-09 04:50:00|3991.06|3989.06|3996.06|3994.06|3997.56|3995.56|3991.06|3989.06|740
1625806500000|2021-07-09 04:55:00|3996.56|3994.56|3999.06|3997.06|4000.06|3998.06|3996.56|3994.56|325
1625806800000|2021-07-09 05:00:00|3999.26|3997.26|4002.26|4000.26|4002.56|4000.56|3998.56|3996.56|517
1625807100000|2021-07-09 05:05:00|4002.56|4000.56|4005.56|4003.56|4006.06|4004.06|4002.06|4000.06|801
1625807400000|2021-07-09 05:10:00|4005.76|4003.76|4004.06|4002.06|4008.76|4006.76|4004.06|4002.06|1059
1625807700000|2021-07-09 05:15:00|4004.56|4002.56|4004.56|4002.56|4006.06|4004.06|4003.06|4001.06|469
1625808000000|2021-07-09 05:20:00|4004.26|4002.26|4004.06|4002.06|4006.26|4004.26|4003.06|4001.06|102
1625808300000|2021-07-09 05:25:00|4003.76|4001.76|4002.56|4000.56|4004.56|4002.56|4002.56|4000.56|72
1625808600000|2021-07-09 05:30:00|4002.26|4000.26|4002.76|4000.76|4004.06|4002.06|4000.56|3998.56|209
1625808900000|2021-07-09 05:35:00|4003.06|4001.06|4002.06|4000.06|4003.06|4001.06|4001.06|3999.06|67
1625809200000|2021-07-09 05:40:00|4001.76|3999.76|4005.06|4003.06|4005.06|4003.06|4001.56|3999.56|172
1625809500000|2021-07-09 05:45:00|4005.26|4003.26|4006.26|4004.26|4007.06|4005.06|4004.06|4002.06|604
1625809800000|2021-07-09 05:50:00|4006.56|4004.56|4006.26|4004.26|4006.56|4004.56|4004.56|4002.56|170
1625810100000|2021-07-09 05:55:00|4006.06|4004.06|4007.06|4005.06|4008.76|4006.76|4004.76|4002.76|823
1625810400000|2021-07-09 06:00:00|4006.81|4005.31|4008.51|4007.01|4008.81|4007.31|4005.81|4004.31|1685
1625810700000|2021-07-09 06:05:00|4008.81|4007.31|4008.81|4007.31|4013.51|4012.01|4008.31|4006.81|4425
1625811000000|2021-07-09 06:10:00|4009.31|4007.81|4012.31|4010.81|4012.31|4010.81|4008.81|4007.31|2457
1625811300000|2021-07-09 06:15:00|4011.81|4010.31|4013.31|4011.81|4015.01|4013.51|4011.51|4010.01|2066
1625811600000|2021-07-09 06:20:00|4012.81|4011.31|4013.01|4011.51|4015.31|4013.81|4012.81|4011.31|1303
1625811900000|2021-07-09 06:25:00|4012.81|4011.31|4013.81|4012.31|4015.31|4013.81|4011.81|4010.31|1986
1625812200000|2021-07-09 06:30:00|4013.51|4012.01|4013.81|4012.31|4014.31|4012.81|4011.31|4009.81|1553
1625812500000|2021-07-09 06:35:00|4014.31|4012.81|4016.31|4014.81|4016.31|4014.81|4013.81|4012.31|735
1625812800000|2021-07-09 06:40:00|4016.01|4014.51|4016.81|4015.31|4017.81|4016.31|4015.81|4014.31|1275
1625813100000|2021-07-09 06:45:00|4016.31|4014.81|4015.01|4013.51|4017.31|4015.81|4014.31|4012.81|1430
1625813400000|2021-07-09 06:50:00|4015.31|4013.81|4014.31|4012.81|4017.31|4015.81|4013.31|4011.81|3083
1625813700000|2021-07-09 06:55:00|4014.81|4013.31|4011.81|4010.31|4016.31|4014.81|4011.31|4009.81|2339
1625814000000|2021-07-09 07:00:00|4011.31|4009.81|4019.81|4018.31|4022.31|4020.81|4010.81|4009.31|18077
1625814300000|2021-07-09 07:05:00|4019.31|4017.81|4025.31|4023.81|4026.81|4025.31|4019.31|4017.81|17273
1625814600000|2021-07-09 07:10:00|4025.81|4024.31|4026.81|4025.31|4028.31|4026.81|4022.51|4021.01|13218
1625814900000|2021-07-09 07:15:00|4027.31|4025.81|4027.31|4025.81|4031.31|4029.81|4026.81|4025.31|9950
1625815200000|2021-07-09 07:20:00|4026.81|4025.31|4030.31|4028.81|4035.81|4034.31|4026.31|4024.81|16566
1625815500000|2021-07-09 07:25:00|4029.81|4028.31|4018.31|4016.81|4032.81|4031.31|4017.81|4016.31|17470
1625815800000|2021-07-09 07:30:00|4018.81|4017.31|4020.31|4018.81|4022.81|4021.31|4017.31|4015.81|8256
1625816100000|2021-07-09 07:35:00|4020.01|4018.51|4026.81|4025.31|4027.31|4025.81|4019.81|4018.31|6103
1625816400000|2021-07-09 07:40:00|4026.49|4024.99|4027.49|4025.99|4028.99|4027.49|4025.49|4023.99|5019
1625816700000|2021-07-09 07:45:00|4027.99|4026.49|4026.69|4025.19|4029.99|4028.49|4026.49|4024.99|4057
1625817000000|2021-07-09 07:50:00|4026.49|4024.99|4027.49|4025.99|4031.99|4030.49|4023.49|4021.99|4902
1625817300000|2021-07-09 07:55:00|4027.19|4025.69|4026.49|4024.99|4030.49|4028.99|4023.99|4022.49|4245
1625817600000|2021-07-09 08:00:00|4026.69|4025.19|4028.49|4026.99|4031.49|4029.99|4025.99|4024.49|4466
1625817900000|2021-07-09 08:05:00|4028.99|4027.49|4031.49|4029.99|4033.49|4031.99|4028.99|4027.49|11993
1625818200000|2021-07-09 08:10:00|4031.19|4029.69|4033.99|4032.49|4035.99|4034.49|4031.19|4029.69|5275
1625818500000|2021-07-09 08:15:00|4033.69|4032.19|4033.49|4031.99|4034.99|4033.49|4031.99|4030.49|6662
1625818800000|2021-07-09 08:20:00|4033.99|4032.49|4034.49|4032.99|4035.49|4033.99|4033.99|4032.49|2965
1625819100000|2021-07-09 08:25:00|4033.99|4032.49|4032.99|4031.49|4034.49|4032.99|4031.99|4030.49|6287
1625819400000|2021-07-09 08:30:00|4033.19|4031.69|4038.49|4036.99|4039.49|4037.99|4032.99|4031.49|7630
1625819700000|2021-07-09 08:35:00|4038.99|4037.49|4038.99|4037.49|4040.49|4038.99|4037.99|4036.49|4454
1625820000000|2021-07-09 08:40:00|4039.49|4037.99|4039.49|4037.99|4041.99|4040.49|4038.99|4037.49|4237
1625820300000|2021-07-09 08:45:00|4039.99|4038.49|4040.99|4039.49|4041.49|4039.99|4039.49|4037.99|4231
1625820600000|2021-07-09 08:50:00|4040.69|4039.19|4042.19|4040.69|4043.99|4042.49|4040.49|4038.99|5498
1625820900000|2021-07-09 08:55:00|4041.99|4040.49|4043.49|4041.99|4043.99|4042.49|4040.49|4038.99|5803
1625821200000|2021-07-09 09:00:00|4043.99|4042.49|4051.19|4049.69|4051.99|4050.49|4043.99|4042.49|10959
1625821500000|2021-07-09 09:05:00|4050.99|4049.49|4048.99|4047.49|4052.49|4050.99|4048.49|4046.99|9904
1625821800000|2021-07-09 09:10:00|4049.49|4047.99|4050.99|4049.49|4052.99|4051.49|4048.99|4047.49|8309
1625822100000|2021-07-09 09:15:00|4051.49|4049.99|4052.49|4050.99|4053.99|4052.49|4051.19|4049.69|5523
1625822400000|2021-07-09 09:20:00|4052.99|4051.49|4054.99|4053.49|4054.99|4053.49|4052.49|4050.99|7480
1625822700000|2021-07-09 09:25:00|4054.69|4053.19|4050.99|4049.49|4056.49|4054.99|4050.99|4049.49|9417
1625823000000|2021-07-09 09:30:00|4051.49|4049.99|4049.49|4047.99|4054.49|4052.99|4048.99|4047.49|10627
1625823300000|2021-07-09 09:35:00|4049.99|4048.49|4042.49|4040.99|4049.99|4048.49|4042.49|4040.99|6545
1625823600000|2021-07-09 09:40:00|4042.69|4041.19|4044.99|4043.49|4048.69|4047.19|4042.49|4040.99|7672
1625823900000|2021-07-09 09:45:00|4044.49|4042.99|4039.99|4038.49|4045.49|4043.99|4039.19|4037.69|10902
1625824200000|2021-07-09 09:50:00|4038.99|4037.49|4038.99|4037.49|4040.99|4039.49|4035.99|4034.49|12183
1625824500000|2021-07-09 09:55:00|4039.49|4037.99|4034.99|4033.49|4039.99|4038.49|4034.99|4033.49|9305
1625824800000|2021-07-09 10:00:00|4034.49|4032.99|4036.99|4035.49|4039.49|4037.99|4033.99|4032.49|7221
1625825100000|2021-07-09 10:05:00|4036.49|4034.99|4037.99|4036.49|4038.49|4036.99|4033.99|4032.49|6489
1625825400000|2021-07-09 10:10:00|4037.49|4035.99|4038.49|4036.99|4038.99|4037.49|4035.49|4033.99|2958
1625825700000|2021-07-09 10:15:00|4038.69|4037.19|4044.99|4043.49|4046.19|4044.69|4036.49|4034.99|5088
1625826000000|2021-07-09 10:20:00|4044.49|4042.99|4045.69|4044.19|4047.49|4045.99|4043.99|4042.49|4201
1625826300000|2021-07-09 10:25:00|4045.99|4044.49|4041.49|4039.99|4045.99|4044.49|4041.49|4039.99|1769
1625826600000|2021-07-09 10:30:00|4041.69|4040.19|4043.99|4042.49|4046.49|4044.99|4041.49|4039.99|2670
1625826900000|2021-07-09 10:35:00|4043.49|4041.99|4043.19|4041.69|4046.99|4045.49|4042.49|4040.99|2794
1625827200000|2021-07-09 10:40:00|4043.69|4042.19|4042.99|4041.49|4045.99|4044.49|4042.99|4041.49|1351
1625827500000|2021-07-09 10:45:00|4042.49|4040.99|4046.49|4044.99|4046.49|4044.99|4042.49|4040.99|2895
1625827800000|2021-07-09 10:50:00|4046.99|4045.49|4045.49|4043.99|4047.49|4045.99|4044.99|4043.49|1955
1625828100000|2021-07-09 10:55:00|4045.19|4043.69|4042.99|4041.49|4045.49|4043.99|4042.49|4040.99|2197
1625828400000|2021-07-09 11:00:00|4043.19|4041.69|4044.99|4043.49|4045.99|4044.49|4042.99|4041.49|1977
1625828700000|2021-07-09 11:05:00|4044.69|4043.19|4044.99|4043.49|4044.99|4043.49|4041.99|4040.49|6722
1625829000000|2021-07-09 11:10:00|4044.49|4042.99|4046.49|4044.99|4046.99|4045.49|4044.19|4042.69|1978
1625829300000|2021-07-09 11:15:00|4045.99|4044.49|4047.99|4046.49|4048.49|4046.99|4045.99|4044.49|1598
1625829600000|2021-07-09 11:20:00|4047.49|4045.99|4048.49|4046.99|4048.99|4047.49|4046.99|4045.49|1199
1625829900000|2021-07-09 11:25:00|4048.99|4047.49|4046.49|4044.99|4048.99|4047.49|4045.99|4044.49|2232
1625830200000|2021-07-09 11:30:00|4046.19|4044.69|4047.69|4046.19|4049.99|4048.49|4043.99|4042.49|5387
1625830500000|2021-07-09 11:35:00|4047.99|4046.49|4045.69|4044.19|4048.49|4046.99|4044.19|4042.69|1970
1625830800000|2021-07-09 11:40:00|4045.19|4043.69|4048.99|4047.49|4048.99|4047.49|4044.49|4042.99|3139
1625831100000|2021-07-09 11:45:00|4048.69|4047.19|4048.99|4047.49|4049.99|4048.49|4046.49|4044.99|2630
1625831400000|2021-07-09 11:50:00|4049.49|4047.99|4049.49|4047.99|4049.99|4048.49|4048.99|4047.49|1788
1625831700000|2021-07-09 11:55:00|4048.99|4047.49|4049.49|4047.99|4050.49|4048.99|4048.99|4047.49|1708
1625832000000|2021-07-09 12:00:00|4049.69|4048.19|4047.99|4046.49|4050.49|4048.99|4046.99|4045.49|4104
1625832300000|2021-07-09 12:05:00|4047.49|4045.99|4046.99|4045.49|4047.99|4046.49|4044.99|4043.49|1699
1625832600000|2021-07-09 12:10:00|4046.49|4044.99|4046.49|4044.99|4047.49|4045.99|4045.99|4044.49|1553
1625832900000|2021-07-09 12:15:00|4045.99|4044.49|4043.99|4042.49|4046.99|4045.49|4043.49|4041.99|3375
1625833200000|2021-07-09 12:20:00|4043.49|4041.99|4045.99|4044.49|4046.99|4045.49|4043.49|4041.99|1785
1625833500000|2021-07-09 12:25:00|4046.19|4044.69|4043.99|4042.49|4046.49|4044.99|4042.99|4041.49|3590
1625833800000|2021-07-09 12:30:00|4044.49|4042.99|4045.49|4043.99|4046.19|4044.69|4042.99|4041.49|3456
1625834100000|2021-07-09 12:35:00|4045.19|4043.69|4043.99|4042.49|4045.19|4043.69|4042.49|4040.99|1560
1625834400000|2021-07-09 12:40:00|4043.69|4042.19|4043.49|4041.99|4045.49|4043.99|4043.49|4041.99|955
1625834700000|2021-07-09 12:45:00|4042.99|4041.49|4044.99|4043.49|4044.99|4043.49|4041.99|4040.49|2492
1625835000000|2021-07-09 12:50:00|4044.69|4043.19|4042.99|4041.49|4045.99|4044.49|4041.99|4040.49|3038
1625835300000|2021-07-09 12:55:00|4043.19|4041.69|4042.49|4040.99|4044.99|4043.49|4040.99|4039.49|2240
1625835600000|2021-07-09 13:00:00|4042.99|4041.49|4042.49|4040.99|4044.49|4042.99|4041.49|4039.99|3867
1625835900000|2021-07-09 13:05:00|4042.69|4041.19|4041.99|4040.49|4044.49|4042.99|4040.99|4039.49|2417
1625836200000|2021-07-09 13:10:00|4041.49|4039.99|4041.49|4039.99|4042.49|4040.99|4040.49|4038.99|3199
1625836500000|2021-07-09 13:15:00|4040.99|4039.49|4042.99|4041.49|4043.49|4041.99|4040.99|4039.49|2195
1625836800000|2021-07-09 13:20:00|4042.49|4040.99|4042.99|4041.49|4042.99|4041.49|4039.99|4038.49|3291
1625837100000|2021-07-09 13:25:00|4042.49|4040.99|4043.99|4042.49|4044.99|4043.49|4042.49|4040.99|4443
1625837400000|2021-07-09 13:30:00|4043.69|4042.19|4039.99|4038.49|4044.99|4043.49|4039.49|4037.99|11902
1625837700000|2021-07-09 13:35:00|4039.69|4038.19|4041.99|4040.49|4043.49|4041.99|4038.99|4037.49|5202
1625838000000|2021-07-09 13:40:00|4042.19|4040.69|4045.49|4043.99|4045.99|4044.49|4041.99|4040.49|5654
1625838300000|2021-07-09 13:45:00|4045.99|4044.49|4045.49|4043.99|4045.99|4044.49|4043.49|4041.99|5673
1625838600000|2021-07-09 13:50:00|4045.99|4044.49|4051.49|4049.99|4051.99|4050.49|4045.99|4044.49|10376
1625838900000|2021-07-09 13:55:00|4050.99|4049.49|4052.99|4051.49|4053.99|4052.49|4050.99|4049.49|9513
1625839200000|2021-07-09 14:00:00|4053.19|4051.69|4058.69|4057.19|4058.99|4057.49|4052.99|4051.49|10655
1625839500000|2021-07-09 14:05:00|4058.49|4056.99|4059.49|4057.99|4062.99|4061.49|4057.99|4056.49|11870
1625839800000|2021-07-09 14:10:00|4059.12|4057.62|4055.12|4053.62|4059.62|4058.12|4054.12|4052.62|14384
1625840100000|2021-07-09 14:15:00|4055.62|4054.12|4057.12|4055.62|4059.12|4057.62|4055.12|4053.62|5838
1625840400000|2021-07-09 14:20:00|4057.62|4056.12|4060.82|4059.32|4061.62|4060.12|4057.62|4056.12|9273
1625840700000|2021-07-09 14:25:00|4060.62|4059.12|4059.12|4057.62|4060.82|4059.32|4058.12|4056.62|5155
1625841000000|2021-07-09 14:30:00|4059.32|4057.82|4057.62|4056.12|4061.12|4059.62|4057.12|4055.62|4524
1625841300000|2021-07-09 14:35:00|4058.12|4056.62|4060.12|4058.62|4061.62|4060.12|4058.12|4056.62|7867
1625841600000|2021-07-09 14:40:00|4060.32|4058.82|4060.62|4059.12|4061.32|4059.82|4059.12|4057.62|7861
1625841900000|2021-07-09 14:45:00|4060.12|4058.62|4060.62|4059.12|4061.12|4059.62|4059.62|4058.12|4052
1625842200000|2021-07-09 14:50:00|4061.12|4059.62|4062.12|4060.62|4063.12|4061.62|4059.12|4057.62|6634
1625842500000|2021-07-09 14:55:00|4061.82|4060.32|4063.62|4062.12|4064.12|4062.62|4061.12|4059.62|4512
1625842800000|2021-07-09 15:00:00|4063.12|4061.62|4063.12|4061.62|4066.12|4064.62|4063.12|4061.62|7640
1625843100000|2021-07-09 15:05:00|4063.62|4062.12|4065.62|4064.12|4067.12|4065.62|4063.12|4061.62|7995
1625843400000|2021-07-09 15:10:00|4065.12|4063.62|4064.12|4062.62|4066.12|4064.62|4063.62|4062.12|6123
1625843700000|2021-07-09 15:15:00|4063.82|4062.32|4063.12|4061.62|4064.12|4062.62|4061.62|4060.12|7316
1625844000000|2021-07-09 15:20:00|4062.82|4061.32|4062.12|4060.62|4065.12|4063.62|4061.62|4060.12|7650
1625844300000|2021-07-09 15:25:00|4061.62|4060.12|4062.62|4061.12|4064.12|4062.62|4061.12|4059.62|25082
1625844600000|2021-07-09 15:30:00|4062.12|4060.62|4068.62|4067.12|4069.32|4067.82|4062.12|4060.62|38277
1625844900000|2021-07-09 15:35:00|4068.12|4066.62|4069.62|4068.12|4070.12|4068.62|4067.62|4066.12|19271
1625845200000|2021-07-09 15:40:00|4069.32|4067.82|4071.12|4069.62|4071.12|4069.62|4069.12|4067.62|9541
1625845500000|2021-07-09 15:45:00|4071.62|4070.12|4070.62|4069.12|4072.12|4070.62|4070.12|4068.62|10244
1625845800000|2021-07-09 15:50:00|4070.32|4068.82|4071.12|4069.62|4071.12|4069.62|4070.12|4068.62|9917
1625846100000|2021-07-09 15:55:00|4070.82|4069.32|4070.12|4068.62|4071.82|4070.32|4069.32|4067.82|4218
1625846400000|2021-07-09 16:00:00|4069.62|4068.12|4069.32|4067.82|4070.12|4068.62|4069.32|4067.82|1236
1625846700000|2021-07-09 16:05:00|4069.62|4068.12|4070.12|4068.62|4070.12|4068.62|4069.32|4067.82|1367
1625847000000|2021-07-09 16:10:00|4069.82|4068.32|4071.12|4069.62|4071.12|4069.62|4069.62|4068.12|1897
1625847300000|2021-07-09 16:15:00|4071.62|4070.12|4071.12|4069.62|4073.12|4071.62|4071.12|4069.62|3639
1625847600000|2021-07-09 16:20:00|4070.62|4069.12|4069.62|4068.12|4071.12|4069.62|4069.12|4067.62|1466
1625847900000|2021-07-09 16:25:00|4069.12|4067.62|4068.62|4067.12|4069.62|4068.12|4068.62|4067.12|1009
1625848200000|2021-07-09 16:30:00|4069.12|4067.62|4068.32|4066.82|4069.12|4067.62|4068.12|4066.62|524
1625848500000|2021-07-09 16:35:00|4068.12|4066.62|4068.62|4067.12|4068.62|4067.12|4068.12|4066.62|616
1625848800000|2021-07-09 16:40:00|4068.82|4067.32|4070.82|4069.32|4071.12|4069.62|4068.62|4067.12|1461
1625849100000|2021-07-09 16:45:00|4070.62|4069.12|4070.62|4069.12|4072.12|4070.62|4070.62|4069.12|2479
1625849400000|2021-07-09 16:50:00|4070.32|4068.82|4070.12|4068.62|4070.62|4069.12|4069.12|4067.62|1416
1625849700000|2021-07-09 16:55:00|4069.82|4068.32|4069.62|4068.12|4069.82|4068.32|4069.62|4068.12|465
1625850000000|2021-07-09 17:00:00|4069.12|4067.62|4068.62|4067.12|4069.62|4068.12|4068.62|4067.12|583
1625850300000|2021-07-09 17:05:00|4068.82|4067.32|4067.12|4065.62|4068.82|4067.32|4067.12|4065.62|645
1625850600000|2021-07-09 17:10:00|4067.32|4065.82|4067.62|4066.12|4068.12|4066.62|4067.12|4065.62|463
1625850900000|2021-07-09 17:15:00|4067.82|4066.32|4068.62|4067.12|4068.62|4067.12|4067.62|4066.12|706
1625851200000|2021-07-09 17:20:00|4068.12|4066.62|4068.62|4067.12|4068.62|4067.12|4068.12|4066.62|247
1625851500000|2021-07-09 17:25:00|4069.12|4067.62|4068.62|4067.12|4069.12|4067.62|4068.62|4067.12|239
1625851800000|2021-07-09 17:30:00|4069.12|4067.62|4068.12|4066.62|4069.12|4067.62|4068.12|4066.62|163
1625852100000|2021-07-09 17:35:00|4068.32|4066.82|4068.62|4067.12|4068.62|4067.12|4067.62|4066.12|182
1625852400000|2021-07-09 17:40:00|4069.12|4067.62|4069.12|4067.62|4069.12|4067.62|4068.62|4067.12|665
1625852700000|2021-07-09 17:45:00|4068.82|4067.32|4068.12|4066.62|4069.12|4067.62|4068.12|4066.62|213
1625853000000|2021-07-09 17:50:00|4068.32|4066.82|4068.62|4067.12|4068.62|4067.12|4068.12|4066.62|136
1625853300000|2021-07-09 17:55:00|4068.12|4066.62|4068.12|4066.62|4068.62|4067.12|4068.12|4066.62|241
1625853600000|2021-07-09 18:00:00|4068.32|4066.82|4068.12|4066.62|4068.62|4067.12|4068.12|4066.62|206
1625853900000|2021-07-09 18:05:00|4068.62|4067.12|4069.12|4067.62|4069.12|4067.62|4068.62|4067.12|470
1625854200000|2021-07-09 18:10:00|4068.62|4067.12|4068.62|4067.12|4069.12|4067.62|4068.62|4067.12|536
1625854500000|2021-07-09 18:15:00|4069.12|4067.62|4069.62|4068.12|4069.62|4068.12|4069.12|4067.62|570
1625854800000|2021-07-09 18:20:00|4069.12|4067.62|4069.62|4068.12|4069.62|4068.12|4069.12|4067.62|232
1625855100000|2021-07-09 18:25:00|4069.12|4067.62|4069.62|4068.12|4070.12|4068.62|4069.12|4067.62|327
1625855400000|2021-07-09 18:30:00|4070.12|4068.62|4069.82|4068.32|4070.12|4068.62|4069.12|4067.62|558
1625855700000|2021-07-09 18:35:00|4070.12|4068.62|4071.12|4069.62|4071.12|4069.62|4070.12|4068.62|383
1625856000000|2021-07-09 18:40:00|4070.62|4069.12|4071.62|4070.12|4071.62|4070.12|4070.62|4069.12|716
1625856300000|2021-07-09 18:45:00|4071.12|4069.62|4071.62|4070.12|4071.62|4070.12|4071.12|4069.62|163
1625856600000|2021-07-09 18:50:00|4072.12|4070.62|4072.12|4070.62|4072.62|4071.12|4071.62|4070.12|473
1625856900000|2021-07-09 18:55:00|4071.82|4070.32|4073.12|4071.62|4073.12|4071.62|4071.62|4070.12|294
1625857200000|2021-07-09 19:00:00|4072.62|4071.12|4072.12|4070.62|4073.32|4071.82|4072.12|4070.62|499
1625857500000|2021-07-09 19:05:00|4072.32|4070.82|4072.62|4071.12|4072.62|4071.12|4072.12|4070.62|154
1625857800000|2021-07-09 19:10:00|4072.82|4071.32|4071.62|4070.12|4072.82|4071.32|4071.62|4070.12|675
1625858100000|2021-07-09 19:15:00|4072.12|4070.62|4072.62|4071.12|4073.12|4071.62|4072.12|4070.62|696
1625858400000|2021-07-09 19:20:00|4072.32|4070.82|4071.12|4069.62|4072.32|4070.82|4070.62|4069.12|350
1625858700000|2021-07-09 19:25:00|4070.62|4069.12|4070.12|4068.62|4071.62|4070.12|4070.12|4068.62|347
1625859000000|2021-07-09 19:30:00|4070.62|4069.12|4069.62|4068.12|4071.12|4069.62|4069.62|4068.12|518
1625859300000|2021-07-09 19:35:00|4069.82|4068.32|4069.62|4068.12|4070.12|4068.62|4069.12|4067.62|552
1625859600000|2021-07-09 19:40:00|4070.12|4068.62|4068.62|4067.12|4070.12|4068.62|4068.62|4067.12|1038
1625859900000|2021-07-09 19:45:00|4068.82|4067.32|4069.12|4067.62|4069.62|4068.12|4068.62|4067.12|1227
1625860200000|2021-07-09 19:50:00|4069.32|4067.82|4069.12|4067.62|4069.62|4068.12|4068.62|4067.12|1310
1625860500000|2021-07-09 19:55:00|4068.62|4067.12|4069.82|4068.32|4071.62|4070.12|4068.62|4067.12|3510
1625860800000|2021-07-09 20:00:00|4072.97|4069.97|4073.37|4070.37|4073.97|4070.97|4072.57|4069.57|22
1625861100000|2021-07-09 20:05:00|4071.87|4068.87|4071.87|4068.87|4072.37|4069.37|4071.67|4068.67|0
1625861400000|2021-07-09 20:10:00|4072.07|4069.07|4072.77|4069.77|4072.77|4069.77|4071.87|4068.87|0
1625861700000|2021-07-09 20:15:00|4072.97|4069.97|4073.37|4070.37|4073.37|4070.37|4072.77|4069.77|0
1625862000000|2021-07-09 20:20:00|4073.57|4070.57|4073.97|4070.97|4074.17|4071.17|4073.47|4070.47|0
1625862300000|2021-07-09 20:25:00|4074.17|4071.17|4074.17|4071.17|4074.17|4071.17|4074.17|4071.17|0
1625862600000|2021-07-09 20:30:00|4074.27|4071.27|4074.17|4071.17|4074.37|4071.37|4073.37|4070.37|0
1625862900000|2021-07-09 20:35:00|4074.07|4071.07|4074.67|4071.67|4074.67|4071.67|4073.77|4070.77|0
1625863200000|2021-07-09 20:40:00|4074.47|4071.47|4074.17|4071.17|4074.47|4071.47|4074.17|4071.17|0
1625863500000|2021-07-09 20:45:00|4074.27|4071.27|4073.97|4070.97|4074.67|4071.67|4073.77|4070.77|0
1625863800000|2021-07-09 20:50:00|4073.77|4070.77|4074.37|4071.37|4074.37|4071.37|4073.77|4070.77|0
1625864100000|2021-07-09 20:55:00|4074.27|4071.27|4074.57|4071.57|4074.97|4071.97|4073.97|4070.97|0
1626040800000|2021-07-11 22:00:00|4074.27|4071.27|4074.07|4071.07|4074.27|4071.27|4073.27|4070.27|0
1626041100000|2021-07-11 22:05:00|4074.27|4071.27|4073.47|4070.47|4074.27|4071.27|4072.77|4069.77|0
1626041400000|2021-07-11 22:10:00|4073.57|4070.57|4073.27|4070.27|4073.67|4070.67|4072.77|4069.77|0
1626041700000|2021-07-11 22:15:00|4073.47|4070.47|4074.27|4071.27|4074.27|4071.27|4073.37|4070.37|0
1626042000000|2021-07-11 22:20:00|4074.47|4071.47|4074.07|4071.07|4074.67|4071.67|4074.07|4071.07|0
1626042300000|2021-07-11 22:25:00|4074.27|4071.27|4073.87|4070.87|4074.27|4071.27|4073.87|4070.87|0
1626042600000|2021-07-11 22:30:00|4073.67|4070.67|4073.47|4070.47|4073.67|4070.67|4073.07|4070.07|0
1626042900000|2021-07-11 22:35:00|4073.57|4070.57|4073.87|4070.87|4073.87|4070.87|4073.07|4070.07|0
1626043200000|2021-07-11 22:40:00|4073.77|4070.77|4073.27|4070.27|4073.77|4070.77|4073.27|4070.27|0
1626043500000|2021-07-11 22:45:00|4073.67|4070.67|4073.07|4070.07|4073.67|4070.67|4073.07|4070.07|0
1626043800000|2021-07-11 22:50:00|4073.17|4070.17|4073.47|4070.47|4073.67|4070.67|4073.07|4070.07|0
1626044100000|2021-07-11 22:55:00|4073.57|4070.57|4073.07|4070.07|4073.67|4070.67|4072.77|4069.77|0
1626044400000|2021-07-11 23:00:00|4073.27|4070.27|4071.37|4068.37|4073.27|4070.27|4071.37|4068.37|0
1626044700000|2021-07-11 23:05:00|4071.47|4068.47|4071.57|4068.57|4071.97|4068.97|4071.37|4068.37|0
1626045000000|2021-07-11 23:10:00|4071.47|4068.47|4071.87|4068.87|4071.87|4068.87|4071.17|4068.17|0
1626045300000|2021-07-11 23:15:00|4071.97|4068.97|4071.57|4068.57|4071.97|4068.97|4070.97|4067.97|0
1626045600000|2021-07-11 23:20:00|4071.47|4068.47|4071.37|4068.37|4071.47|4068.47|4071.17|4068.17|0
1626045900000|2021-07-11 23:25:00|4071.57|4068.57|4072.37|4069.37|4072.37|4069.37|4071.37|4068.37|0
1626046200000|2021-07-11 23:30:00|4072.57|4069.57|4073.27|4070.27|4073.47|4070.47|4072.37|4069.37|0
1626046500000|2021-07-11 23:35:00|4073.17|4070.17|4073.27|4070.27|4073.47|4070.47|4073.07|4070.07|0
1626046800000|2021-07-11 23:40:00|4073.37|4070.37|4074.07|4071.07|4074.07|4071.07|4073.27|4070.27|0
1626047100000|2021-07-11 23:45:00|4074.27|4071.27|4075.07|4072.07|4075.07|4072.07|4073.67|4070.67|0
1626047400000|2021-07-11 23:50:00|4074.87|4071.87|4073.67|4070.67|4075.07|4072.07|4073.67|4070.67|0
1626047700000|2021-07-11 23:55:00|4073.87|4070.87|4073.67|4070.67|4074.67|4071.67|4073.67|4070.67|0
1626048000000|2021-07-12 00:00:00|4073.47|4070.47|4072.17|4069.17|4074.27|4071.27|4071.97|4068.97|0
1626048300000|2021-07-12 00:05:00|4072.37|4069.37|4070.97|4067.97|4073.07|4070.07|4070.47|4067.47|0
1626048600000|2021-07-12 00:10:00|4071.07|4068.07|4071.57|4068.57|4071.97|4068.97|4070.57|4067.57|0
1626048900000|2021-07-12 00:15:00|4071.37|4068.37|4066.37|4064.37|4071.57|4068.57|4064.07|4062.07|658
1626049200000|2021-07-12 00:20:00|4065.87|4063.87|4064.87|4062.87|4066.37|4064.37|4064.07|4062.07|223
1626049500000|2021-07-12 00:25:00|4064.37|4062.37|4065.37|4063.37|4065.37|4063.37|4063.87|4061.87|188
1626049800000|2021-07-12 00:30:00|4065.57|4063.57|4066.37|4064.37|4066.87|4064.87|4065.57|4063.57|131
1626050100000|2021-07-12 00:35:00|4066.87|4064.87|4066.37|4064.37|4068.37|4066.37|4066.07|4064.07|125
1626050400000|2021-07-12 00:40:00|4066.07|4064.07|4065.87|4063.87|4066.57|4064.57|4064.57|4062.57|80
1626050700000|2021-07-12 00:45:00|4066.07|4064.07|4067.37|4065.37|4067.87|4065.87|4066.07|4064.07|97
1626051000000|2021-07-12 00:50:00|4067.57|4065.57|4068.07|4066.07|4068.37|4066.37|4067.37|4065.37|93
1626051300000|2021-07-12 00:55:00|4067.87|4065.87|4069.37|4067.37|4069.57|4067.57|4067.87|4065.87|101
1626051600000|2021-07-12 01:00:00|4069.57|4067.57|4067.87|4065.87|4070.37|4068.37|4067.37|4065.37|115
1626051900000|2021-07-12 01:05:00|4068.07|4066.07|4068.37|4066.37|4068.87|4066.87|4067.87|4065.87|65
1626052200000|2021-07-12 01:10:00|4068.07|4066.07|4068.37|4066.37|4069.37|4067.37|4067.87|4065.87|53
1626052500000|2021-07-12 01:15:00|4067.87|4065.87|4066.37|4064.37|4067.87|4065.87|4065.37|4063.37|182
1626052800000|2021-07-12 01:20:00|4065.87|4063.87|4066.37|4064.37|4066.87|4064.87|4065.87|4063.87|31
1626053100000|2021-07-12 01:25:00|4065.87|4063.87|4065.87|4063.87|4066.57|4064.57|4065.07|4063.07|65
1626053400000|2021-07-12 01:30:00|4066.37|4064.37|4064.37|4062.37|4066.37|4064.37|4064.37|4062.37|170
1626053700000|2021-07-12 01:35:00|4064.87|4062.87|4066.37|4064.37|4066.37|4064.37|4064.57|4062.57|65
1626054000000|2021-07-12 01:40:00|4066.07|4064.07|4065.37|4063.37|4066.87|4064.87|4065.37|4063.37|88
1626054300000|2021-07-12 01:45:00|4065.07|4063.07|4064.37|4062.37|4065.07|4063.07|4064.37|4062.37|23
1626054600000|2021-07-12 01:50:00|4063.87|4061.87|4064.37|4062.37|4064.37|4062.37|4063.87|4061.87|54
1626054900000|2021-07-12 01:55:00|4064.87|4062.87|4064.37|4062.37|4065.37|4063.37|4063.87|4061.87|61
1626055200000|2021-07-12 02:00:00|4064.87|4062.87|4065.87|4063.87|4065.87|4063.87|4064.87|4062.87|38
1626055500000|2021-07-12 02:05:00|4065.37|4063.37|4066.87|4064.87|4066.87|4064.87|4064.57|4062.57|71
1626055800000|2021-07-12 02:10:00|4067.37|4065.37|4066.87|4064.87|4067.37|4065.37|4066.37|4064.37|73
1626056100000|2021-07-12 02:15:00|4066.37|4064.37|4066.57|4064.57|4067.37|4065.37|4066.37|4064.37|68
1626056400000|2021-07-12 02:20:00|4066.87|4064.87|4067.37|4065.37|4067.37|4065.37|4066.57|4064.57|14
1626056700000|2021-07-12 02:25:00|4067.87|4065.87|4067.37|4065.37|4068.87|4066.87|4067.37|4065.37|63
1626057000000|2021-07-12 02:30:00|4067.87|4065.87|4067.87|4065.87|4068.87|4066.87|4067.37|4065.37|90
1626057300000|2021-07-12 02:35:00|4067.57|4065.57|4065.87|4063.87|4067.57|4065.57|4065.87|4063.87|115
1626057600000|2021-07-12 02:40:00|4066.07|4064.07|4066.37|4064.37|4066.87|4064.87|4065.87|4063.87|82
1626057900000|2021-07-12 02:45:00|4066.57|4064.57|4066.57|4064.57|4067.37|4065.37|4066.37|4064.37|19
1626058200000|2021-07-12 02:50:00|4066.87|4064.87|4066.37|4064.37|4067.07|4065.07|4066.07|4064.07|18
1626058500000|2021-07-12 02:55:00|4066.57|4064.57|4066.87|4064.87|4067.37|4065.37|4066.07|4064.07|43
1626058800000|2021-07-12 03:00:00|4067.37|4065.37|4067.37|4065.37|4067.87|4065.87|4067.37|4065.37|19
1626059100000|2021-07-12 03:05:00|4067.87|4065.87|4066.87|4064.87|4067.87|4065.87|4066.37|4064.37|34
1626059400000|2021-07-12 03:10:00|4066.57|4064.57|4067.37|4065.37|4067.37|4065.37|4066.57|4064.57|28
1626059700000|2021-07-12 03:15:00|4067.07|4065.07|4065.87|4063.87|4067.37|4065.37|4065.87|4063.87|33
1626060000000|2021-07-12 03:20:00|4065.57|4063.57|4064.07|4062.07|4065.87|4063.87|4063.87|4061.87|83
1626060300000|2021-07-12 03:25:00|4063.87|4061.87|4063.87|4061.87|4064.37|4062.37|4063.87|4061.87|28
1626060600000|2021-07-12 03:30:00|4064.07|4062.07|4063.87|4061.87|4064.37|4062.37|4063.87|4061.87|52
1626060900000|2021-07-12 03:35:00|4064.37|4062.37|4063.37|4061.37|4064.37|4062.37|4063.37|4061.37|38
1626061200000|2021-07-12 03:40:00|4063.87|4061.87|4063.37|4061.37|4063.87|4061.87|4063.37|4061.37|75
1626061500000|2021-07-12 03:45:00|4062.87|4060.87|4063.37|4061.37|4063.57|4061.57|4062.87|4060.87|109
1626061800000|2021-07-12 03:50:00|4062.87|4060.87|4062.87|4060.87|4063.37|4061.37|4062.87|4060.87|182
1626062100000|2021-07-12 03:55:00|4063.37|4061.37|4062.87|4060.87|4063.37|4061.37|4062.87|4060.87|113
1626062400000|2021-07-12 04:00:00|4063.07|4061.07|4063.37|4061.37|4063.87|4061.87|4062.87|4060.87|54
1626062700000|2021-07-12 04:05:00|4063.07|4061.07|4063.07|4061.07|4063.37|4061.37|4062.87|4060.87|37
1626063000000|2021-07-12 04:10:00|4063.37|4061.37|4061.87|4059.87|4063.37|4061.37|4061.87|4059.87|158
1626063300000|2021-07-12 04:15:00|4062.37|4060.37|4062.37|4060.37|4062.37|4060.37|4061.87|4059.87|47
1626063600000|2021-07-12 04:20:00|4062.57|4060.57|4062.57|4060.57|4062.87|4060.87|4062.37|4060.37|21
1626063900000|2021-07-12 04:25:00|4062.87|4060.87|4063.37|4061.37|4063.57|4061.57|4062.87|4060.87|179
1626064200000|2021-07-12 04:30:00|4063.87|4061.87|4063.37|4061.37|4063.87|4061.87|4062.87|4060.87|85
1626064500000|2021-07-12 04:35:00|4063.07|4061.07|4063.37|4061.37|4063.87|4061.87|4062.87|4060.87|79
1626064800000|2021-07-12 04:40:00|4063.87|4061.87|4064.07|4062.07|4064.37|4062.37|4063.37|4061.37|130
1626065100000|2021-07-12 04:45:00|4063.87|4061.87|4063.87|4061.87|4064.37|4062.37|4063.57|4061.57|80
1626065400000|2021-07-12 04:50:00|4064.37|4062.37|4064.37|4062.37|4064.37|4062.37|4063.87|4061.87|75
1626065700000|2021-07-12 04:55:00|4063.87|4061.87|4064.87|4062.87|4064.87|4062.87|4063.87|4061.87|47
1626066000000|2021-07-12 05:00:00|4065.07|4063.07|4063.87|4061.87|4065.07|4063.07|4063.87|4061.87|38
1626066300000|2021-07-12 05:05:00|4063.57|4061.57|4063.37|4061.37|4063.87|4061.87|4063.37|4061.37|69
1626066600000|2021-07-12 05:10:00|4063.87|4061.87|4063.37|4061.37|4064.37|4062.37|4063.37|4061.37|226
1626066900000|2021-07-12 05:15:00|4062.87|4060.87|4061.87|4059.87|4062.87|4060.87|4061.87|4059.87|398
1626067200000|2021-07-12 05:20:00|4062.37|4060.37|4061.07|4059.07|4062.87|4060.87|4060.87|4058.87|504
1626067500000|2021-07-12 05:25:00|4060.87|4058.87|4060.87|4058.87|4060.87|4058.87|4059.87|4057.87|131
1626067800000|2021-07-12 05:30:00|4060.37|4058.37|4061.37|4059.37|4061.87|4059.87|4060.37|4058.37|239
1626068100000|2021-07-12 05:35:00|4061.07|4059.07|4061.37|4059.37|4061.37|4059.37|4060.57|4058.57|120
1626068400000|2021-07-12 05:40:00|4061.07|4059.07|4061.87|4059.87|4061.87|4059.87|4060.37|4058.37|138
1626068700000|2021-07-12 05:45:00|4062.07|4060.07|4061.87|4059.87|4062.87|4060.87|4061.87|4059.87|132
1626069000000|2021-07-12 05:50:00|4062.37|4060.37|4062.07|4060.07|4062.37|4060.37|4061.37|4059.37|141
1626069300000|2021-07-12 05:55:00|4062.37|4060.37|4062.57|4060.57|4062.87|4060.87|4062.07|4060.07|197
1626069600000|2021-07-12 06:00:00|4062.32|4060.82|4065.62|4064.12|4066.12|4064.62|4061.82|4060.32|1288
1626069900000|2021-07-12 06:05:00|4066.62|4065.12|4065.12|4063.62|4067.32|4065.82|4064.62|4063.12|704
1626070200000|2021-07-12 06:10:00|4064.62|4063.12|4064.12|4062.62|4066.12|4064.62|4064.12|4062.62|533
1626070500000|2021-07-12 06:15:00|4063.82|4062.32|4065.32|4063.82|4065.62|4064.12|4062.62|4061.12|1123
1626070800000|2021-07-12 06:20:00|4065.12|4063.62|4067.12|4065.62|4067.62|4066.12|4064.12|4062.62|569
1626071100000|2021-07-12 06:25:00|4066.62|4065.12|4066.62|4065.12|4067.12|4065.62|4065.62|4064.12|352
1626071400000|2021-07-12 06:30:00|4066.12|4064.62|4067.12|4065.62|4068.62|4067.12|4066.12|4064.62|404
1626071700000|2021-07-12 06:35:00|4067.62|4066.12|4069.12|4067.62|4069.62|4068.12|4066.62|4065.12|437
1626072000000|2021-07-12 06:40:00|4069.32|4067.82|4067.62|4066.12|4070.12|4068.62|4066.62|4065.12|810
1626072300000|2021-07-12 06:45:00|4068.12|4066.62|4069.12|4067.62|4069.62|4068.12|4066.62|4065.12|1042
1626072600000|2021-07-12 06:50:00|4069.62|4068.12|4067.62|4066.12|4071.62|4070.12|4067.62|4066.12|1591
1626072900000|2021-07-12 06:55:00|4068.12|4066.62|4067.62|4066.12|4069.62|4068.12|4066.12|4064.62|1881
1626073200000|2021-07-12 07:00:00|4068.12|4066.62|4073.62|4072.12|4075.12|4073.62|4059.62|4058.12|12011
1626073500000|2021-07-12 07:05:00|4074.12|4072.62|4070.32|4068.82|4074.12|4072.62|4068.12|4066.62|8505
1626073800000|2021-07-12 07:10:00|4070.12|4068.62|4074.12|4072.62|4074.32|4072.82|4068.12|4066.62|6552
1626074100000|2021-07-12 07:15:00|4073.62|4072.12|4070.82|4069.32|4074.62|4073.12|4069.62|4068.12|5273
1626074400000|2021-07-12 07:20:00|4070.62|4069.12|4063.62|4062.12|4071.82|4070.32|4063.12|4061.62|8052
1626074700000|2021-07-12 07:25:00|4063.32|4061.82|4059.12|4057.62|4064.12|4062.62|4059.12|4057.62|5834
1626075000000|2021-07-12 07:30:00|4058.62|4057.12|4056.12|4054.62|4059.12|4057.62|4055.82|4054.32|6539
1626075300000|2021-07-12 07:35:00|4056.62|4055.12|4049.12|4047.62|4058.62|4057.12|4049.12|4047.62|6936
1626075600000|2021-07-12 07:40:00|4049.57|4048.07|4052.07|4050.57|4053.57|4052.07|4049.07|4047.57|4813
1626075900000|2021-07-12 07:45:00|4051.57|4050.07|4051.27|4049.77|4052.57|4051.07|4048.57|4047.07|4574
1626076200000|2021-07-12 07:50:00|4051.07|4049.57|4047.77|4046.27|4051.07|4049.57|4045.77|4044.27|6177
1626076500000|2021-07-12 07:55:00|4047.57|4046.07|4049.57|4048.07|4051.57|4050.07|4047.57|4046.07|4674
1626076800000|2021-07-12 08:00:00|4049.07|4047.57|4053.07|4051.57|4053.57|4052.07|4048.07|4046.57|4653
1626077100000|2021-07-12 08:05:00|4052.57|4051.07|4058.57|4057.07|4058.57|4057.07|4052.07|4050.57|3270
1626077400000|2021-07-12 08:10:00|4058.27|4056.77|4060.07|4058.57|4061.07|4059.57|4056.57|4055.07|9148
1626077700000|2021-07-12 08:15:00|4059.57|4058.07|4062.57|4061.07|4063.07|4061.57|4058.27|4056.77|9108
1626078000000|2021-07-12 08:20:00|4062.07|4060.57|4059.07|4057.57|4064.07|4062.57|4057.57|4056.07|5091
1626078300000|2021-07-12 08:25:00|4059.27|4057.77|4057.07|4055.57|4060.07|4058.57|4057.07|4055.57|2114
1626078600000|2021-07-12 08:30:00|4057.57|4056.07|4060.07|4058.57|4060.07|4058.57|4056.57|4055.07|2864
1626078900000|2021-07-12 08:35:00|4060.57|4059.07|4058.57|4057.07|4061.57|4060.07|4058.07|4056.57|1192
1626079200000|2021-07-12 08:40:00|4059.07|4057.57|4061.57|4060.07|4062.07|4060.57|4057.07|4055.57|3884
1626079500000|2021-07-12 08:45:00|4060.57|4059.07|4065.07|4063.57|4065.07|4063.57|4060.07|4058.57|2026
1626079800000|2021-07-12 08:50:00|4064.57|4063.07|4065.07|4063.57|4065.57|4064.07|4061.57|4060.07|3782
1626080100000|2021-07-12 08:55:00|4064.77|4063.27|4064.07|4062.57|4065.07|4063.57|4062.57|4061.07|2913
1626080400000|2021-07-12 09:00:00|4064.27|4062.77|4062.77|4061.27|4064.27|4062.77|4061.07|4059.57|2206
1626080700000|2021-07-12 09:05:00|4063.07|4061.57|4061.07|4059.57|4064.07|4062.57|4059.57|4058.07|2556
1626081000000|2021-07-12 09:10:00|4060.57|4059.07|4060.07|4058.57|4062.07|4060.57|4059.57|4058.07|1698
1626081300000|2021-07-12 09:15:00|4059.57|4058.07|4057.57|4056.07|4060.57|4059.07|4057.07|4055.57|1772
1626081600000|2021-07-12 09:20:00|4057.07|4055.57|4057.07|4055.57|4057.57|4056.07|4054.57|4053.07|4744
1626081900000|2021-07-12 09:25:00|4057.27|4055.77|4058.57|4057.07|4058.57|4057.07|4055.07|4053.57|4325
1626082200000|2021-07-12 09:30:00|4058.07|4056.57|4061.07|4059.57|4061.57|4060.07|4058.07|4056.57|3053
1626082500000|2021-07-12 09:35:00|4061.27|4059.77|4060.57|4059.07|4062.07|4060.57|4059.57|4058.07|2072
1626082800000|2021-07-12 09:40:00|4060.27|4058.77|4057.57|4056.07|4060.57|4059.07|4057.57|4056.07|1325
1626083100000|2021-07-12 09:45:00|4057.77|4056.27|4059.57|4058.07|4059.57|4058.07|4056.57|4055.07|1246
1626083400000|2021-07-12 09:50:00|4060.07|4058.57|4063.07|4061.57|4063.07|4061.57|4059.07|4057.57|1201
1626083700000|2021-07-12 09:55:00|4062.77|4061.27|4059.07|4057.57|4063.07|4061.57|4058.57|4057.07|4218
1626084000000|2021-07-12 10:00:00|4059.27|4057.77|4060.57|4059.07|4062.07|4060.57|4057.27|4055.77|2656
1626084300000|2021-07-12 10:05:00|4060.07|4058.57|4056.07|4054.57|4060.07|4058.57|4055.57|4054.07|2195
1626084600000|2021-07-12 10:10:00|4055.57|4054.07|4051.07|4049.57|4056.27|4054.77|4050.07|4048.57|3208
1626084900000|2021-07-12 10:15:00|4050.57|4049.07|4054.57|4053.07|4056.07|4054.57|4050.27|4048.77|1656
1626085200000|2021-07-12 10:20:00|4055.07|4053.57|4052.57|4051.07|4055.07|4053.57|4050.57|4049.07|3249
1626085500000|2021-07-12 10:25:00|4052.07|4050.57|4055.57|4054.07|4056.57|4055.07|4052.07|4050.57|3525
1626085800000|2021-07-12 10:30:00|4054.77|4053.27|4057.57|4056.07|4057.57|4056.07|4052.57|4051.07|7766
1626086100000|2021-07-12 10:35:00|4058.07|4056.57|4057.57|4056.07|4059.27|4057.77|4056.07|4054.57|5534
1626086400000|2021-07-12 10:40:00|4057.07|4055.57|4059.57|4058.07|4059.57|4058.07|4057.07|4055.57|5916
1626086700000|2021-07-12 10:45:00|4059.07|4057.57|4059.07|4057.57|4060.07|4058.57|4056.57|4055.07|3352
1626087000000|2021-07-12 10:50:00|4058.77|4057.27|4060.27|4058.77|4060.27|4058.77|4057.57|4056.07|2727
1626087300000|2021-07-12 10:55:00|4060.57|4059.07|4055.57|4054.07|4060.57|4059.07|4055.57|4054.07|646
1626087600000|2021-07-12 11:00:00|4056.07|4054.57|4059.07|4057.57|4060.07|4058.57|4056.07|4054.57|1185
1626087900000|2021-07-12 11:05:00|4059.57|4058.07|4062.57|4061.07|4063.07|4061.57|4059.57|4058.07|2514
1626088200000|2021-07-12 11:10:00|4062.27|4060.77|4061.57|4060.07|4063.07|4061.57|4061.57|4060.07|939
1626088500000|2021-07-12 11:15:00|4061.07|4059.57|4063.57|4062.07|4064.57|4063.07|4061.07|4059.57|2877
1626088800000|2021-07-12 11:20:00|4064.07|4062.57|4066.07|4064.57|4066.07|4064.57|4063.57|4062.07|1667
1626089100000|2021-07-12 11:25:00|4065.77|4064.27|4067.07|4065.57|4067.07|4065.57|4065.07|4063.57|2849
1626089400000|2021-07-12 11:30:00|4066.77|4065.27|4067.57|4066.07|4068.57|4067.07|4066.57|4065.07|5079
1626089700000|2021-07-12 11:35:00|4068.07|4066.57|4069.57|4068.07|4070.07|4068.57|4067.57|4066.07|814
1626090000000|2021-07-12 11:40:00|4069.29|4067.79|4070.79|4069.29|4072.79|4071.29|4067.79|4066.29|6898
1626090300000|2021-07-12 11:45:00|4070.99|4069.49|4071.79|4070.29|4072.79|4071.29|4070.29|4068.79|11899
1626090600000|2021-07-12 11:50:00|4072.29|4070.79|4071.29|4069.79|4073.29|4071.79|4070.79|4069.29|5998
1626090900000|2021-07-12 11:55:00|4070.99|4069.49|4070.79|4069.29|4071.29|4069.79|4069.79|4068.29|1154
1626091200000|2021-07-12 12:00:00|4070.99|4069.49|4068.79|4067.29|4071.29|4069.79|4068.29|4066.79|1229
1626091500000|2021-07-12 12:05:00|4068.29|4066.79|4068.29|4066.79|4069.79|4068.29|4067.79|4066.29|1380
1626091800000|2021-07-12 12:10:00|4068.49|4066.99|4067.29|4065.79|4069.29|4067.79|4066.79|4065.29|3102
1626092100000|2021-07-12 12:15:00|4066.79|4065.29|4067.79|4066.29|4067.79|4066.29|4065.79|4064.29|1312
1626092400000|2021-07-12 12:20:00|4067.29|4065.79|4067.79|4066.29|4068.79|4067.29|4067.29|4065.79|3303
1626092700000|2021-07-12 12:25:00|4067.29|4065.79|4067.29|4065.79|4068.49|4066.99|4066.29|4064.79|1397
1626093000000|2021-07-12 12:30:00|4067.49|4065.99|4068.29|4066.79|4068.29|4066.79|4066.79|4065.29|1928
1626093300000|2021-07-12 12:35:00|4068.79|4067.29|4069.29|4067.79|4069.79|4068.29|4068.29|4066.79|6802
1626093600000|2021-07-12 12:40:00|4069.79|4068.29|4073.79|4072.29|4074.29|4072.79|4069.79|4068.29|3939
1626093900000|2021-07-12 12:45:00|4073.29|4071.79|4074.79|4073.29|4076.29|4074.79|4073.29|4071.79|1867
1626094200000|2021-07-12 12:50:00|4074.99|4073.49|4075.29|4073.79|4075.29|4073.79|4073.29|4071.79|2834
1626094500000|2021-07-12 12:55:00|4074.79|4073.29|4079.29|4077.79|4079.79|4078.29|4074.79|4073.29|4292
1626094800000|2021-07-12 13:00:00|4079.79|4078.29|4079.79|4078.29|4080.79|4079.29|4078.79|4077.29|3858
1626095100000|2021-07-12 13:05:00|4079.29|4077.79|4078.29|4076.79|4080.49|4078.99|4076.99|4075.49|2989
1626095400000|2021-07-12 13:10:00|4077.99|4076.49|4078.29|4076.79|4079.29|4077.79|4077.29|4075.79|2942
1626095700000|2021-07-12 13:15:00|4078.79|4077.29|4079.29|4077.79|4080.29|4078.79|4078.29|4076.79|2891
1626096000000|2021-07-12 13:20:00|4078.79|4077.29|4079.29|4077.79|4080.79|4079.29|4077.79|4076.29|1899
1626096300000|2021-07-12 13:25:00|4078.99|4077.49|4079.29|4077.79|4080.29|4078.79|4078.29|4076.79|2159
1626096600000|2021-07-12 13:30:00|4080.29|4078.79|4080.29|4078.79|4080.79|4079.29|4075.29|4073.79|7137
1626096900000|2021-07-12 13:35:00|4080.79|4079.29|4083.29|4081.79|4086.79|4085.29|4080.29|4078.79|8814
1626097200000|2021-07-12 13:40:00|4083.79|4082.29|4084.79|4083.29|4085.79|4084.29|4080.79|4079.29|9215
1626097500000|2021-07-12 13:45:00|4085.29|4083.79|4087.79|4086.29|4088.79|4087.29|4084.29|4082.79|8321
1626097800000|2021-07-12 13:50:00|4087.99|4086.49|4091.79|4090.29|4092.29|4090.79|4087.29|4085.79|8720
1626098100000|2021-07-12 13:55:00|4091.29|4089.79|4091.79|4090.29|4092.79|4091.29|4089.79|4088.29|3724
1626098400000|2021-07-12 14:00:00|4092.29|4090.79|4093.79|4092.29|4095.29|4093.79|4090.29|4088.79|6751
1626098700000|2021-07-12 14:05:00|4094.29|4092.79|4094.49|4092.99|4096.79|4095.29|4092.49|4090.99|13149
1626099000000|2021-07-12 14:10:00|4094.22|4092.72|4090.02|4088.52|4094.52|4093.02|4089.02|4087.52|14481
1626099300000|2021-07-12 14:15:00|4090.22|4088.72|4092.52|4091.02|4094.02|4092.52|4090.02|4088.52|7289
1626099600000|2021-07-12 14:20:00|4092.72|4091.22|4093.02|4091.52|4094.52|4093.02|4089.52|4088.02|8504
1626099900000|2021-07-12 14:25:00|4093.22|4091.72|4092.52|4091.02|4095.02|4093.52|4091.52|4090.02|3535
1626100200000|2021-07-12 14:30:00|4093.02|4091.52|4096.02|4094.52|4099.52|4098.02|4093.02|4091.52|13449
1626100500000|2021-07-12 14:35:00|4096.22|4094.72|4097.52|4096.02|4098.52|4097.02|4095.52|4094.02|4651
1626100800000|2021-07-12 14:40:00|4097.22|4095.72|4096.02|4094.52|4098.02|4096.52|4095.22|4093.72|3438
1626101100000|2021-07-12 14:45:00|4095.52|4094.02|4094.02|4092.52|4096.02|4094.52|4093.02|4091.52|15203
1626101400000|2021-07-12 14:50:00|4093.72|4092.22|4090.52|4089.02|4095.02|4093.52|4089.52|4088.02|14606
1626101700000|2021-07-12 14:55:00|4091.02|4089.52|4091.52|4090.02|4092.02|4090.52|4090.02|4088.52|11494
1626102000000|2021-07-12 15:00:00|4091.72|4090.22|4093.52|4092.02|4094.52|4093.02|4090.52|4089.02|5930
1626102300000|2021-07-12 15:05:00|4094.02|4092.52|4094.52|4093.02|4095.52|4094.02|4093.52|4092.02|9135
1626102600000|2021-07-12 15:10:00|4094.02|4092.52|4095.02|4093.52|4096.02|4094.52|4093.52|4092.02|3989
1626102900000|2021-07-12 15:15:00|4095.52|4094.02|4095.02|4093.52|4096.52|4095.02|4094.52|4093.02|4795
1626103200000|2021-07-12 15:20:00|4095.52|4094.02|4097.52|4096.02|4097.52|4096.02|4095.02|4093.52|7031
1626103500000|2021-07-12 15:25:00|4097.02|4095.52|4099.02|4097.52|4100.52|4099.02|4096.52|4095.02|28666
1626103800000|2021-07-12 15:30:00|4099.52|4098.02|4094.52|4093.02|4099.52|4098.02|4093.52|4092.02|39927
1626104100000|2021-07-12 15:35:00|4095.02|4093.52|4095.02|4093.52|4095.52|4094.02|4093.02|4091.52|21658
1626104400000|2021-07-12 15:40:00|4094.52|4093.02|4094.02|4092.52|4095.22|4093.72|4092.52|4091.02|7717
1626104700000|2021-07-12 15:45:00|4094.52|4093.02|4095.52|4094.02|4096.52|4095.02|4094.52|4093.02|8646
1626105000000|2021-07-12 15:50:00|4095.72|4094.22|4097.02|4095.52|4097.02|4095.52|4095.52|4094.02|2840
1626105300000|2021-07-12 15:55:00|4097.22|4095.72|4098.52|4097.02|4098.52|4097.02|4097.02|4095.52|3695
1626105600000|2021-07-12 16:00:00|4099.02|4097.52|4100.02|4098.52|4100.02|4098.52|4099.02|4097.52|3257
1626105900000|2021-07-12 16:05:00|4099.52|4098.02|4100.52|4099.02|4100.52|4099.02|4099.52|4098.02|5478
1626106200000|2021-07-12 16:10:00|4100.02|4098.52|4100.52|4099.02|4100.52|4099.02|4099.52|4098.02|1199
1626106500000|2021-07-12 16:15:00|4100.22|4098.72|4100.52|4099.02|4101.02|4099.52|4100.02|4098.52|1888
1626106800000|2021-07-12 16:20:00|4100.02|4098.52|4099.02|4097.52|4100.52|4099.02|4098.02|4096.52|2104
1626107100000|2021-07-12 16:25:00|4098.72|4097.22|4099.02|4097.52|4099.02|4097.52|4098.52|4097.02|902
1626107400000|2021-07-12 16:30:00|4098.72|4097.22|4099.72|4098.22|4100.02|4098.52|4098.52|4097.02|1077
1626107700000|2021-07-12 16:35:00|4099.52|4098.02|4098.52|4097.02|4100.02|4098.52|4098.52|4097.02|1042
1626108000000|2021-07-12 16:40:00|4098.22|4096.72|4099.02|4097.52|4099.02|4097.52|4098.02|4096.52|1006
1626108300000|2021-07-12 16:45:00|4099.52|4098.02|4098.52|4097.02|4099.52|4098.02|4098.52|4097.02|764
1626108600000|2021-07-12 16:50:00|4098.02|4096.52|4098.02|4096.52|4098.52|4097.02|4098.02|4096.52|848
1626108900000|2021-07-12 16:55:00|4098.22|4096.72|4098.02|4096.52|4098.52|4097.02|4097.02|4095.52|1399
1626109200000|2021-07-12 17:00:00|4098.52|4097.02|4099.02|4097.52|4099.52|4098.02|4098.52|4097.02|508
1626109500000|2021-07-12 17:05:00|4099.52|4098.02|4099.02|4097.52|4099.52|4098.02|4098.52|4097.02|501
1626109800000|2021-07-12 17:10:00|4099.52|4098.02|4098.52|4097.02|4099.52|4098.02|4098.52|4097.02|282
1626110100000|2021-07-12 17:15:00|4098.72|4097.22|4098.52|4097.02|4098.72|4097.22|4097.52|4096.02|847
1626110400000|2021-07-12 17:20:00|4098.02|4096.52|4099.02|4097.52|4099.22|4097.72|4098.02|4096.52|234
1626110700000|2021-07-12 17:25:00|4098.52|4097.02|4099.52|4098.02|4099.52|4098.02|4098.52|4097.02|158
1626111000000|2021-07-12 17:30:00|4100.02|4098.52|4099.02|4097.52|4100.02|4098.52|4099.02|4097.52|525
1626111300000|2021-07-12 17:35:00|4099.52|4098.02|4100.02|4098.52|4100.02|4098.52|4099.52|4098.02|293
1626111600000|2021-07-12 17:40:00|4100.52|4099.02|4099.02|4097.52|4100.52|4099.02|4099.02|4097.52|439
1626111900000|2021-07-12 17:45:00|4098.52|4097.02|4097.02|4095.52|4099.02|4097.52|4097.02|4095.52|786
1626112200000|2021-07-12 17:50:00|4097.52|4096.02|4098.02|4096.52|4098.02|4096.52|4097.02|4095.52|440
1626112500000|2021-07-12 17:55:00|4097.72|4096.22|4098.52|4097.02|4099.02|4097.52|4097.52|4096.02|803
1626112800000|2021-07-12 18:00:00|4098.72|4097.22|4099.02|4097.52|4099.52|4098.02|4098.52|4097.02|364
1626113100000|2021-07-12 18:05:00|4099.22|4097.72|4099.52|4098.02|4099.52|4098.02|4098.52|4097.02|445
1626113400000|2021-07-12 18:10:00|4099.02|4097.52|4099.52|4098.02|4099.52|4098.02|4099.02|4097.52|323
1626113700000|2021-07-12 18:15:00|4099.72|4098.22|4100.52|4099.02|4100.52|4099.02|4099.52|4098.02|247
1626114000000|2021-07-12 18:20:00|4101.02|4099.52|4101.02|4099.52|4101.02|4099.52|4100.52|4099.02|264
1626114300000|2021-07-12 18:25:00|4100.52|4099.02|4101.02|4099.52|4101.02|4099.52|4100.52|4099.02|804
1626114600000|2021-07-12 18:30:00|4101.22|4099.72|4101.52|4100.02|4102.22|4100.72|4101.02|4099.52|411
1626114900000|2021-07-12 18:35:00|4102.02|4100.52|4099.52|4098.02|4102.02|4100.52|4099.52|4098.02|687
1626115200000|2021-07-12 18:40:00|4100.02|4098.52|4100.02|4098.52|4100.02|4098.52|4099.52|4098.02|496
1626115500000|2021-07-12 18:45:00|4099.52|4098.02|4098.52|4097.02|4100.02|4098.52|4098.52|4097.02|208
1626115800000|2021-07-12 18:50:00|4098.72|4097.22|4099.22|4097.72|4099.52|4098.02|4098.52|4097.02|111
1626116100000|2021-07-12 18:55:00|4099.52|4098.02|4100.02|4098.52|4100.52|4099.02|4099.02|4097.52|394
1626116400000|2021-07-12 19:00:00|4099.72|4098.22|4099.72|4098.22|4100.52|4099.02|4099.52|4098.02|355
1626116700000|2021-07-12 19:05:00|4099.52|4098.02|4101.02|4099.52|4101.02|4099.52|4099.52|4098.02|323
1626117000000|2021-07-12 19:10:00|4100.52|4099.02|4099.52|4098.02|4101.02|4099.52|4099.52|4098.02|399
1626117300000|2021-07-12 19:15:00|4100.02|4098.52|4100.52|4099.02|4100.52|4099.02|4099.52|4098.02|523
1626117600000|2021-07-12 19:20:00|4101.02|4099.52|4100.52|4099.02|4101.02|4099.52|4100.52|4099.02|951
1626117900000|2021-07-12 19:25:00|4100.72|4099.22|4101.02|4099.52|4101.02|4099.52|4100.52|4099.02|404
1626118200000|2021-07-12 19:30:00|4101.52|4100.02|4101.72|4100.22|4102.02|4100.52|4101.02|4099.52|1759
1626118500000|2021-07-12 19:35:00|4101.52|4100.02|4100.02|4098.52|4102.02|4100.52|4099.52|4098.02|1598
1626118800000|2021-07-12 19:40:00|4100.22|4098.72|4099.52|4098.02|4100.52|4099.02|4099.02|4097.52|2276
1626119100000|2021-07-12 19:45:00|4099.22|4097.72|4099.02|4097.52|4099.52|4098.02|4097.52|4096.02|2519
1626119400000|2021-07-12 19:50:00|4099.52|4098.02|4100.02|4098.52|4101.02|4099.52|4098.52|4097.02|1681
1626119700000|2021-07-12 19:55:00|4100.22|4098.72|4100.02|4098.52|4100.22|4098.72|4097.52|4096.02|4150
1626120000000|2021-07-12 20:00:00|4100.67|4097.67|4101.07|4098.07|4101.87|4098.87|4099.97|4096.97|86
1626120300000|2021-07-12 20:05:00|4100.87|4097.87|4101.07|4098.07|4101.27|4098.27|4100.47|4097.47|0
1626120600000|2021-07-12 20:10:00|4101.27|4098.27|4100.47|4097.47|4101.67|4098.67|4100.47|4097.47|0
1626120900000|2021-07-12 20:15:00|4100.27|4097.27|4100.67|4097.67|4101.07|4098.07|4100.27|4097.27|0
1626121200000|2021-07-12 20:20:00|4100.87|4097.87|4100.87|4097.87|4101.27|4098.27|4100.87|4097.87|0
1626121500000|2021-07-12 20:25:00|4101.07|4098.07|4101.07|4098.07|4101.27|4098.27|4100.87|4097.87|0
1626121800000|2021-07-12 20:30:00|4101.27|4098.27|4102.07|4099.07|4102.07|4099.07|4101.27|4098.27|0
1626122100000|2021-07-12 20:35:00|4101.87|4098.87|4101.67|4098.67|4102.07|4099.07|4101.67|4098.67|0
1626122400000|2021-07-12 20:40:00|4102.07|4099.07|4101.27|4098.27|4102.07|4099.07|4101.27|4098.27|0
1626122700000|2021-07-12 20:45:00|4101.47|4098.47|4100.27|4097.27|4101.47|4098.47|4100.27|4097.27|0
1626123000000|2021-07-12 20:50:00|4100.47|4097.47|4100.27|4097.27|4100.67|4097.67|4099.97|4096.97|0
1626123300000|2021-07-12 20:55:00|4100.47|4097.47|4099.87|4096.87|4100.47|4097.47|4099.67|4096.67|0
1626123600000|2021-07-12 21:00:00|4099.97|4096.97|4099.97|4096.97|4100.07|4097.07|4099.87|4096.87|0
1626123900000|2021-07-12 21:05:00|4099.87|4096.87|4100.07|4097.07|4100.07|4097.07|4099.87|4096.87|0
1626124200000|2021-07-12 21:10:00|4100.17|4097.17|4100.07|4097.07|4100.47|4097.47|4100.07|4097.07|0
1626124500000|2021-07-12 21:15:00|4099.97|4096.97|4100.07|4097.07|4100.37|4097.37|4099.57|4096.57|0
1626124800000|2021-07-12 21:20:00|4099.97|4096.97|4099.67|4096.67|4099.97|4096.97|4099.67|4096.67|0
1626125100000|2021-07-12 21:25:00|4099.97|4096.97|4099.87|4096.87|4099.97|4096.97|4099.57|4096.57|0
1626125400000|2021-07-12 21:30:00|4099.97|4096.97|4099.97|4096.97|4099.97|4096.97|4099.97|4096.97|0
1626125700000|2021-07-12 21:35:00|4099.87|4096.87|4099.87|4096.87|4099.87|4096.87|4099.87|4096.87|0
1626126000000|2021-07-12 21:40:00|4099.97|4096.97|4100.17|4097.17|4100.37|4097.37|4099.67|4096.67|0
1626126300000|2021-07-12 21:45:00|4100.07|4097.07|4100.07|4097.07|4100.07|4097.07|4099.77|4096.77|0
1626126600000|2021-07-12 21:50:00|4100.37|4097.37|4100.27|4097.27|4100.37|4097.37|4100.17|4097.17|0
1626126900000|2021-07-12 21:55:00|4100.07|4097.07|4100.27|4097.27|4100.37|4097.37|4100.07|4097.07|0
1626127200000|2021-07-12 22:00:00|4100.57|4097.57|4100.47|4097.47|4101.17|4098.17|4099.77|4096.77|0
1626127500000|2021-07-12 22:05:00|4100.57|4097.57|4099.77|4096.77|4100.57|4097.57|4099.57|4096.57|0
1626127800000|2021-07-12 22:10:00|4099.57|4096.57|4099.77|4096.77|4099.77|4096.77|4099.57|4096.57|0
1626128100000|2021-07-12 22:15:00|4099.97|4096.97|4099.77|4096.77|4100.27|4097.27|4099.77|4096.77|0
1626128400000|2021-07-12 22:20:00|4099.97|4096.97|4099.77|4096.77|4100.27|4097.27|4099.77|4096.77|0
1626128700000|2021-07-12 22:25:00|4099.87|4096.87|4099.97|4096.97|4100.27|4097.27|4099.77|4096.77|0
1626129000000|2021-07-12 22:30:00|4099.77|4096.77|4099.37|4096.37|4099.77|4096.77|4099.17|4096.17|0
1626129300000|2021-07-12 22:35:00|4099.27|4096.27|4098.97|4095.97|4099.37|4096.37|4098.97|4095.97|0
1626129600000|2021-07-12 22:40:00|4098.77|4095.77|4099.17|4096.17|4099.17|4096.17|4098.77|4095.77|0
1626129900000|2021-07-12 22:45:00|4098.97|4095.97|4098.97|4095.97|4099.17|4096.17|4098.97|4095.97|0
1626130200000|2021-07-12 22:50:00|4098.87|4095.87|4098.77|4095.77|4098.87|4095.87|4098.77|4095.77|0
1626130500000|2021-07-12 22:55:00|4098.67|4095.67|4098.37|4095.37|4098.77|4095.77|4098.07|4095.07|0
1626130800000|2021-07-12 23:00:00|4098.57|4095.57|4098.97|4095.97|4098.97|4095.97|4098.07|4095.07|0
1626131100000|2021-07-12 23:05:00|4098.77|4095.77|4098.77|4095.77|4099.17|4096.17|4098.77|4095.77|0
1626131400000|2021-07-12 23:10:00|4098.57|4095.57|4098.77|4095.77|4098.77|4095.77|4098.57|4095.57|0
1626131700000|2021-07-12 23:15:00|4098.87|4095.87|4099.17|4096.17|4099.37|4096.37|4098.77|4095.77|0
1626132000000|2021-07-12 23:20:00|4099.07|4096.07|4098.97|4095.97|4099.07|4096.07|4098.97|4095.97|0
1626132300000|2021-07-12 23:25:00|4099.07|4096.07|4099.17|4096.17|4099.17|4096.17|4098.77|4095.77|0
1626132600000|2021-07-12 23:30:00|4099.37|4096.37|4099.77|4096.77|4099.77|4096.77|4099.17|4096.17|0
1626132900000|2021-07-12 23:35:00|4099.97|4096.97|4099.97|4096.97|4099.97|4096.97|4099.57|4096.57|0
1626133200000|2021-07-12 23:40:00|4099.77|4096.77|4099.77|4096.77|4099.97|4096.97|4099.77|4096.77|0
1626133500000|2021-07-12 23:45:00|4099.87|4096.87|4100.27|4097.27|4100.47|4097.47|4099.77|4096.77|0
1626133800000|2021-07-12 23:50:00|4100.47|4097.47|4101.47|4098.47|4101.57|4098.57|4100.27|4097.27|0
1626134100000|2021-07-12 23:55:00|4101.57|4098.57|4101.27|4098.27|4101.67|4098.67|4101.07|4098.07|0
1626134400000|2021-07-13 00:00:00|4101.07|4098.07|4100.47|4097.47|4101.67|4098.67|4100.27|4097.27|0
1626134700000|2021-07-13 00:05:00|4100.67|4097.67|4101.47|4098.47|4101.67|4098.67|4100.47|4097.47|0
1626135000000|2021-07-13 00:10:00|4101.67|4098.67|4101.27|4098.27|4101.67|4098.67|4101.27|4098.27|0
1626135300000|2021-07-13 00:15:00|4101.37|4098.37|4101.27|4099.27|4102.77|4100.77|4101.27|4098.37|422
1626135600000|2021-07-13 00:20:00|4100.77|4098.77|4102.27|4100.27|4102.27|4100.27|4100.77|4098.77|135
1626135900000|2021-07-13 00:25:00|4101.97|4099.97|4103.27|4101.27|4103.27|4101.27|4101.97|4099.97|81
1626136200000|2021-07-13 00:30:00|4102.97|4100.97|4104.27|4102.27|4104.47|4102.47|4102.97|4100.97|188
1626136500000|2021-07-13 00:35:00|4104.77|4102.77|4104.27|4102.27|4105.27|4103.27|4104.27|4102.27|118
1626136800000|2021-07-13 00:40:00|4104.47|4102.47|4104.77|4102.77|4105.27|4103.27|4104.27|4102.27|120
1626137100000|2021-07-13 00:45:00|4105.27|4103.27|4104.77|4102.77|4105.77|4103.77|4104.77|4102.77|81
1626137400000|2021-07-13 00:50:00|4104.97|4102.97|4105.47|4103.47|4105.47|4103.47|4104.77|4102.77|34
1626137700000|2021-07-13 00:55:00|4105.27|4103.27|4104.77|4102.77|4105.77|4103.77|4104.27|4102.27|130
1626138000000|2021-07-13 01:00:00|4104.27|4102.27|4103.47|4101.47|4104.27|4102.27|4102.77|4100.77|104
1626138300000|2021-07-13 01:05:00|4103.77|4101.77|4103.27|4101.27|4103.77|4101.77|4102.77|4100.77|51
1626138600000|2021-07-13 01:10:00|4102.77|4100.77|4101.77|4099.77|4103.27|4101.27|4101.77|4099.77|34
1626138900000|2021-07-13 01:15:00|4102.27|4100.27|4102.77|4100.77|4102.77|4100.77|4101.97|4099.97|75
1626139200000|2021-07-13 01:20:00|4102.27|4100.27|4102.27|4100.27|4102.77|4100.77|4101.77|4099.77|69
1626139500000|2021-07-13 01:25:00|4102.47|4100.47|4101.27|4099.27|4102.77|4100.77|4101.27|4099.27|37
1626139800000|2021-07-13 01:30:00|4100.77|4098.77|4099.27|4097.27|4100.97|4098.97|4097.97|4095.97|516
1626140100000|2021-07-13 01:35:00|4099.77|4097.77|4101.47|4099.47|4101.77|4099.77|4099.77|4097.77|122
1626140400000|2021-07-13 01:40:00|4101.77|4099.77|4100.27|4098.27|4101.77|4099.77|4099.77|4097.77|60
1626140700000|2021-07-13 01:45:00|4100.77|4098.77|4100.97|4098.97|4101.27|4099.27|4099.97|4097.97|89
1626141000000|2021-07-13 01:50:00|4101.27|4099.27|4102.27|4100.27|4102.47|4100.47|4100.27|4098.27|50
1626141300000|2021-07-13 01:55:00|4102.47|4100.47|4104.27|4102.27|4104.47|4102.47|4102.27|4100.27|124
1626141600000|2021-07-13 02:00:00|4103.97|4101.97|4103.27|4101.27|4104.77|4102.77|4103.27|4101.27|69
1626141900000|2021-07-13 02:05:00|4103.47|4101.47|4102.77|4100.77|4104.27|4102.27|4102.27|4100.27|160
1626142200000|2021-07-13 02:10:00|4102.47|4100.47|4103.27|4101.27|4103.27|4101.27|4102.27|4100.27|81
1626142500000|2021-07-13 02:15:00|4103.77|4101.77|4103.77|4101.77|4103.77|4101.77|4103.27|4101.27|13
1626142800000|2021-07-13 02:20:00|4104.27|4102.27|4103.27|4101.27|4104.27|4102.27|4103.27|4101.27|52
1626143100000|2021-07-13 02:25:00|4102.77|4100.77|4102.27|4100.27|4102.77|4100.77|4101.77|4099.77|67
1626143400000|2021-07-13 02:30:00|4101.77|4099.77|4102.27|4100.27|4102.77|4100.77|4101.77|4099.77|54
1626143700000|2021-07-13 02:35:00|4102.77|4100.77|4102.77|4100.77|4103.27|4101.27|4102.27|4100.27|22
1626144000000|2021-07-13 02:40:00|4103.27|4101.27|4102.77|4100.77|4103.47|4101.47|4102.77|4100.77|26
1626144300000|2021-07-13 02:45:00|4102.97|4100.97|4102.77|4100.77|4102.97|4100.97|4102.77|4100.77|25
1626144600000|2021-07-13 02:50:00|4103.27|4101.27|4103.27|4101.27|4103.27|4101.27|4103.27|4101.27|44
1626144900000|2021-07-13 02:55:00|4102.77|4100.77|4102.27|4100.27|4103.27|4101.27|4102.27|4100.27|62
1626145200000|2021-07-13 03:00:00|4102.47|4100.47|4102.97|4100.97|4103.77|4101.77|4102.27|4100.27|58
1626145500000|2021-07-13 03:05:00|4103.27|4101.27|4102.77|4100.77|4103.27|4101.27|4102.77|4100.77|60
1626145800000|2021-07-13 03:10:00|4103.27|4101.27|4102.77|4100.77|4103.27|4101.27|4102.77|4100.77|35
1626146100000|2021-07-13 03:15:00|4102.97|4100.97|4102.97|4100.97|4103.77|4101.77|4102.77|4100.77|80
1626146400000|2021-07-13 03:20:00|4102.77|4100.77|4103.27|4101.27|4103.77|4101.77|4102.77|4100.77|57
1626146700000|2021-07-13 03:25:00|4103.47|4101.47|4103.27|4101.27|4103.77|4101.77|4102.77|4100.77|77
1626147000000|2021-07-13 03:30:00|4103.47|4101.47|4102.77|4100.77|4103.77|4101.77|4102.27|4100.27|180
1626147300000|2021-07-13 03:35:00|4102.97|4100.97|4102.77|4100.77|4103.27|4101.27|4102.27|4100.27|50
1626147600000|2021-07-13 03:40:00|4102.47|4100.47|4101.97|4099.97|4102.77|4100.77|4101.77|4099.77|45
1626147900000|2021-07-13 03:45:00|4102.27|4100.27|4102.27|4100.27|4102.77|4100.77|4101.77|4099.77|47
1626148200000|2021-07-13 03:50:00|4102.77|4100.77|4102.77|4100.77|4103.27|4101.27|4102.77|4100.77|61
1626148500000|2021-07-13 03:55:00|||||||||44
1626148800000|2021-07-13 04:00:00|4102.97|4100.97|4102.27|4100.27|4102.97|4100.97|4102.27|4100.27|86
1626149100000|2021-07-13 04:05:00|4101.77|4099.77|4102.27|4100.27|4102.27|4100.27|4101.77|4099.77|67
1626149400000|2021-07-13 04:10:00|4102.77|4100.77|4101.27|4099.27|4102.77|4100.77|4100.97|4098.97|196
1626149700000|2021-07-13 04:15:00|4101.77|4099.77|4102.77|4100.77|4102.77|4100.77|4100.97|4098.97|100
1626150000000|2021-07-13 04:20:00|4103.27|4101.27|4102.77|4100.77|4103.27|4101.27|4102.27|4100.27|62
1626150300000|2021-07-13 04:25:00|4102.27|4100.27|4102.27|4100.27|4102.77|4100.77|4102.27|4100.27|63
1626150600000|2021-07-13 04:30:00|4102.47|4100.47|4101.77|4099.77|4102.77|4100.77|4101.77|4099.77|45
1626150900000|2021-07-13 04:35:00|4102.27|4100.27|4102.27|4100.27|4102.27|4100.27|4102.27|4100.27|38
1626151200000|2021-07-13 04:40:00|4101.77|4099.77|4102.77|4100.77|4102.77|4100.77|4101.77|4099.77|69
1626151500000|2021-07-13 04:45:00|4102.27|4100.27|4102.27|4100.27|4102.27|4100.27|4101.97|4099.97|56
1626151800000|2021-07-13 04:50:00|4101.77|4099.77|4102.77|4100.77|4102.77|4100.77|4101.77|4099.77|90
1626152100000|2021-07-13 04:55:00|4102.27|4100.27|4102.27|4100.27|4102.77|4100.77|4101.77|4099.77|129
1626152400000|2021-07-13 05:00:00|4102.47|4100.47|4101.97|4099.97|4102.77|4100.77|4101.77|4099.77|61
1626152700000|2021-07-13 05:05:00|4101.77|4099.77|4101.27|4099.27|4102.27|4100.27|4101.27|4099.27|37
1626153000000|2021-07-13 05:10:00|4100.97|4098.97|4101.27|4099.27|4101.77|4099.77|4100.77|4098.77|32
1626153300000|2021-07-13 05:15:00|4101.47|4099.47|4101.27|4099.27|4101.77|4099.77|4101.27|4099.27|20
1626153600000|2021-07-13 05:20:00|4101.47|4099.47|4100.47|4098.47|4101.47|4099.47|4100.27|4098.27|114
1626153900000|2021-07-13 05:25:00|4100.77|4098.77|4101.27|4099.27|4101.27|4099.27|4100.27|4098.27|42
1626154200000|2021-07-13 05:30:00|4101.47|4099.47|4101.77|4099.77|4101.97|4099.97|4101.27|4099.27|57
1626154500000|2021-07-13 05:35:00|4101.47|4099.47|4100.77|4098.77|4101.47|4099.47|4100.27|4098.27|108
1626154800000|2021-07-13 05:40:00|4101.27|4099.27|4101.27|4099.27|4101.27|4099.27|4100.77|4098.77|62
1626155100000|2021-07-13 05:45:00|4100.77|4098.77|4100.77|4098.77|4101.77|4099.77|4100.77|4098.77|40
1626155400000|2021-07-13 05:50:00|4100.47|4098.47|4100.27|4098.27|4100.77|4098.77|4100.27|4098.27|100
1626155700000|2021-07-13 05:55:00|4100.77|4098.77|4099.27|4097.27|4100.77|4098.77|4098.77|4096.77|259
1626156000000|2021-07-13 06:00:00|4099.02|4097.52|4098.02|4096.52|4100.02|4098.52|4097.02|4095.52|819
1626156300000|2021-07-13 06:05:00|4098.52|4097.02|4098.02|4096.52|4100.02|4098.52|4097.72|4096.22|750
1626156600000|2021-07-13 06:10:00|4097.52|4096.02|4096.52|4095.02|4098.22|4096.72|4095.72|4094.22|779
1626156900000|2021-07-13 06:15:00|4096.72|4095.22|4097.02|4095.52|4098.02|4096.52|4095.72|4094.22|705
1626157200000|2021-07-13 06:20:00|4096.52|4095.02|4098.52|4097.02|4098.52|4097.02|4096.02|4094.52|327
1626157500000|2021-07-13 06:25:00|4098.02|4096.52|4097.02|4095.52|4098.52|4097.02|4096.52|4095.02|329
1626157800000|2021-07-13 06:30:00|4096.02|4094.52|4096.02|4094.52|4097.02|4095.52|4095.02|4093.52|880
1626158100000|2021-07-13 06:35:00|4096.22|4094.72|4096.02|4094.52|4098.52|4097.02|4096.02|4094.52|997
1626158400000|2021-07-13 06:40:00|4096.52|4095.02|4099.02|4097.52|4100.02|4098.52|4096.52|4095.02|1208
1626158700000|2021-07-13 06:45:00|4098.52|4097.02|4099.02|4097.52|4099.52|4098.02|4098.02|4096.52|1062
1626159000000|2021-07-13 06:50:00|4100.02|4098.52|4097.52|4096.02|4100.02|4098.52|4097.52|4096.02|928
1626159300000|2021-07-13 06:55:00|4098.02|4096.52|4099.52|4098.02|4099.52|4098.02|4097.02|4095.52|776
1626159600000|2021-07-13 07:00:00|4098.72|4097.22|4093.02|4091.52|4102.02|4100.52|4093.02|4091.52|15058
1626159900000|2021-07-13 07:05:00|4092.52|4091.02|4087.52|4086.02|4092.52|4091.02|4086.02|4084.52|11805
1626160200000|2021-07-13 07:10:00|4088.52|4087.02|4087.52|4086.02|4088.72|4087.22|4085.52|4084.02|9037
1626160500000|2021-07-13 07:15:00|4088.02|4086.52|4092.52|4091.02|4093.52|4092.02|4087.52|4086.02|5392
1626160800000|2021-07-13 07:20:00|4092.22|4090.72|4091.52|4090.02|4093.72|4092.22|4088.52|4087.02|4466
1626161100000|2021-07-13 07:25:00|4092.02|4090.52|4093.52|4092.02|4094.52|4093.02|4091.02|4089.52|2361
1626161400000|2021-07-13 07:30:00|4093.22|4091.72|4091.52|4090.02|4094.02|4092.52|4090.52|4089.02|3431
1626161700000|2021-07-13 07:35:00|4092.02|4090.52|4094.52|4093.02|4094.52|4093.02|4090.52|4089.02|3418
1626162000000|2021-07-13 07:40:00|4095.08|4093.58|4093.08|4091.58|4096.58|4095.08|4093.08|4091.58|3832
1626162300000|2021-07-13 07:45:00|4092.58|4091.08|4090.58|4089.08|4094.08|4092.58|4090.08|4088.58|4773
1626162600000|2021-07-13 07:50:00|4091.08|4089.58|4092.58|4091.08|4093.58|4092.08|4089.58|4088.08|5636
1626162900000|2021-07-13 07:55:00|4092.78|4091.28|4092.58|4091.08|4094.08|4092.58|4091.08|4089.58|10171
1626163200000|2021-07-13 08:00:00|4093.08|4091.58|4092.28|4090.78|4094.58|4093.08|4092.08|4090.58|5400
1626163500000|2021-07-13 08:05:00|4092.58|4091.08|4095.08|4093.58|4095.58|4094.08|4090.58|4089.08|8555
1626163800000|2021-07-13 08:10:00|4094.58|4093.08|4094.08|4092.58|4094.78|4093.28|4091.28|4089.78|2348
1626164100000|2021-07-13 08:15:00|4093.78|4092.28|4096.08|4094.58|4096.58|4095.08|4092.28|4090.78|4534
1626164400000|2021-07-13 08:20:00|4096.28|4094.78|4093.58|4092.08|4096.58|4095.08|4092.58|4091.08|9773
1626164700000|2021-07-13 08:25:00|4094.08|4092.58|4094.08|4092.58|4094.58|4093.08|4092.08|4090.58|8202
1626165000000|2021-07-13 08:30:00|4093.58|4092.08|4093.58|4092.08|4095.08|4093.58|4092.08|4090.58|2808
1626165300000|2021-07-13 08:35:00|4094.08|4092.58|4092.08|4090.58|4095.08|4093.58|4092.08|4090.58|2259
1626165600000|2021-07-13 08:40:00|4092.28|4090.78|4094.58|4093.08|4094.58|4093.08|4092.08|4090.58|2366
1626165900000|2021-07-13 08:45:00|4094.28|4092.78|4093.08|4091.58|4094.28|4092.78|4093.08|4091.58|2214
1626166200000|2021-07-13 08:50:00|4093.58|4092.08|4093.58|4092.08|4093.58|4092.08|4091.58|4090.08|3149
1626166500000|2021-07-13 08:55:00|4093.08|4091.58|4093.08|4091.58|4094.58|4093.08|4092.08|4090.58|4452
1626166800000|2021-07-13 09:00:00|4092.78|4091.28|4090.58|4089.08|4093.08|4091.58|4090.58|4089.08|2683
1626167100000|2021-07-13 09:05:00|4090.28|4088.78|4089.08|4087.58|4091.08|4089.58|4088.58|4087.08|3907
1626167400000|2021-07-13 09:10:00|4089.58|4088.08|4089.08|4087.58|4090.08|4088.58|4088.08|4086.58|3140
1626167700000|2021-07-13 09:15:00|4088.78|4087.28|4090.28|4088.78|4092.58|4091.08|4088.58|4087.08|4188
1626168000000|2021-07-13 09:20:00|4090.08|4088.58|4088.58|4087.08|4090.58|4089.08|4088.58|4087.08|2090
1626168300000|2021-07-13 09:25:00|4089.08|4087.58|4088.58|4087.08|4090.08|4088.58|4088.08|4086.58|1667
1626168600000|2021-07-13 09:30:00|4088.78|4087.28|4090.58|4089.08|4092.08|4090.58|4088.08|4086.58|5226
1626168900000|2021-07-13 09:35:00|4090.08|4088.58|4090.08|4088.58|4091.58|4090.08|4089.78|4088.28|4043
1626169200000|2021-07-13 09:40:00|4090.58|4089.08|4090.08|4088.58|4090.58|4089.08|4089.08|4087.58|4891
1626169500000|2021-07-13 09:45:00|4090.28|4088.78|4090.58|4089.08|4090.58|4089.08|4088.78|4087.28|4923
1626169800000|2021-07-13 09:50:00|4090.08|4088.58|4089.58|4088.08|4091.28|4089.78|4089.58|4088.08|1017
1626170100000|2021-07-13 09:55:00|4089.08|4087.58|4089.08|4087.58|4090.08|4088.58|4088.58|4087.08|1365
1626170400000|2021-07-13 10:00:00|4089.58|4088.08|4091.08|4089.58|4093.58|4092.08|4089.08|4087.58|2835
1626170700000|2021-07-13 10:05:00|4091.58|4090.08|4090.08|4088.58|4091.58|4090.08|4089.58|4088.08|1839
1626171000000|2021-07-13 10:10:00|4089.58|4088.08|4088.08|4086.58|4090.58|4089.08|4088.08|4086.58|1662
1626171300000|2021-07-13 10:15:00|4088.58|4087.08|4090.08|4088.58|4090.08|4088.58|4088.28|4086.78|3012
1626171600000|2021-07-13 10:20:00|4089.58|4088.08|4089.58|4088.08|4091.08|4089.58|4089.08|4087.58|3599
1626171900000|2021-07-13 10:25:00|4090.08|4088.58|4088.58|4087.08|4090.08|4088.58|4088.58|4087.08|582
1626172200000|2021-07-13 10:30:00|4089.08|4087.58|4088.08|4086.58|4089.58|4088.08|4088.08|4086.58|3462
1626172500000|2021-07-13 10:35:00|4088.58|4087.08|4090.78|4089.28|4091.08|4089.58|4088.08|4086.58|2098
1626172800000|2021-07-13 10:40:00|4090.58|4089.08|4090.58|4089.08|4091.08|4089.58|4090.08|4088.58|1565
1626173100000|2021-07-13 10:45:00|4090.28|4088.78|4088.58|4087.08|4090.78|4089.28|4088.58|4087.08|1463
1626173400000|2021-07-13 10:50:00|4088.78|4087.28|4090.58|4089.08|4091.08|4089.58|4088.08|4086.58|2643
1626173700000|2021-07-13 10:55:00|4090.08|4088.58|4091.08|4089.58|4091.08|4089.58|4090.08|4088.58|2659
1626174000000|2021-07-13 11:00:00|4090.58|4089.08|4090.08|4088.58|4090.58|4089.08|4087.58|4086.08|4254
1626174300000|2021-07-13 11:05:00|4090.58|4089.08|4093.08|4091.58|4093.08|4091.58|4090.58|4089.08|1702
1626174600000|2021-07-13 11:10:00|4093.58|4092.08|4095.08|4093.58|4095.08|4093.58|4092.58|4091.08|4796
1626174900000|2021-07-13 11:15:00|4094.58|4093.08|4094.08|4092.58|4095.08|4093.58|4092.58|4091.08|3784
1626175200000|2021-07-13 11:20:00|4094.58|4093.08|4094.08|4092.58|4094.58|4093.08|4093.58|4092.08|885
1626175500000|2021-07-13 11:25:00|4093.58|4092.08|4093.58|4092.08|4094.08|4092.58|4092.78|4091.28|783
1626175800000|2021-07-13 11:30:00|4094.08|4092.58|4093.08|4091.58|4095.58|4094.08|4093.08|4091.58|1994
1626176100000|2021-07-13 11:35:00|4093.58|4092.08|4092.58|4091.08|4093.58|4092.08|4092.08|4090.58|1746
1626176400000|2021-07-13 11:40:00|4092.39|4090.89|4094.89|4093.39|4094.89|4093.39|4092.39|4090.89|890
1626176700000|2021-07-13 11:45:00|4095.39|4093.89|4096.39|4094.89|4096.89|4095.39|4094.89|4093.39|2451
1626177000000|2021-07-13 11:50:00|4095.89|4094.39|4095.39|4093.89|4095.89|4094.39|4094.39|4092.89|3774
1626177300000|2021-07-13 11:55:00|4094.89|4093.39|4092.39|4090.89|4095.39|4093.89|4092.39|4090.89|4956
1626177600000|2021-07-13 12:00:00|4092.89|4091.39|4091.39|4089.89|4092.89|4091.39|4090.39|4088.89|4139
1626177900000|2021-07-13 12:05:00|4091.89|4090.39|4092.89|4091.39|4092.89|4091.39|4091.39|4089.89|3323
1626178200000|2021-07-13 12:10:00|4092.39|4090.89|4092.39|4090.89|4093.39|4091.89|4091.89|4090.39|1351
1626178500000|2021-07-13 12:15:00|4092.89|4091.39|4092.89|4091.39|4093.89|4092.39|4091.89|4090.39|1827
1626178800000|2021-07-13 12:20:00|4092.39|4090.89|4091.39|4089.89|4092.39|4090.89|4090.89|4089.39|1649
1626179100000|2021-07-13 12:25:00|4091.89|4090.39|4091.89|4090.39|4093.39|4091.89|4091.39|4089.89|1692
1626179400000|2021-07-13 12:30:00|4092.09|4090.59|4095.89|4094.39|4096.39|4094.89|4083.59|4082.09|18512
1626179700000|2021-07-13 12:35:00|4096.39|4094.89|4092.09|4090.59|4097.39|4095.89|4089.89|4088.39|3708
1626180000000|2021-07-13 12:40:00|4091.89|4090.39|4092.39|4090.89|4093.39|4091.89|4090.39|4088.89|1999
1626180300000|2021-07-13 12:45:00|4092.09|4090.59|4091.89|4090.39|4092.89|4091.39|4091.39|4089.89|1705
1626180600000|2021-07-13 12:50:00|4091.39|4089.89|4090.89|4089.39|4092.89|4091.39|4089.89|4088.39|5833
1626180900000|2021-07-13 12:55:00|4091.09|4089.59|4088.89|4087.39|4092.89|4091.39|4088.39|4086.89|4464
1626181200000|2021-07-13 13:00:00|4089.09|4087.59|4091.89|4090.39|4091.89|4090.39|4087.59|4086.09|4128
1626181500000|2021-07-13 13:05:00|4091.39|4089.89|4092.39|4090.89|4094.39|4092.89|4090.89|4089.39|8302
1626181800000|2021-07-13 13:10:00|4091.89|4090.39|4092.89|4091.39|4093.89|4092.39|4090.39|4088.89|1800
1626182100000|2021-07-13 13:15:00|4093.39|4091.89|4094.89|4093.39|4095.39|4093.89|4092.89|4091.39|698
1626182400000|2021-07-13 13:20:00|4094.59|4093.09|4095.39|4093.89|4096.39|4094.89|4094.39|4092.89|2987
1626182700000|2021-07-13 13:25:00|4095.59|4094.09|4098.39|4096.89|4098.39|4096.89|4095.39|4093.89|4547
1626183000000|2021-07-13 13:30:00|4097.89|4096.39|4096.89|4095.39|4099.39|4097.89|4096.39|4094.89|5113
1626183300000|2021-07-13 13:35:00|4096.39|4094.89|4098.89|4097.39|4098.89|4097.39|4094.89|4093.39|3252
1626183600000|2021-07-13 13:40:00|4098.59|4097.09|4098.39|4096.89|4099.39|4097.89|4097.59|4096.09|5219
1626183900000|2021-07-13 13:45:00|4097.59|4096.09|4098.89|4097.39|4098.89|4097.39|4096.89|4095.39|2875
1626184200000|2021-07-13 13:50:00|4098.39|4096.89|4097.39|4095.89|4098.89|4097.39|4096.39|4094.89|2049
1626184500000|2021-07-13 13:55:00|4097.09|4095.59|4094.39|4092.89|4097.39|4095.89|4094.09|4092.59|2770
1626184800000|2021-07-13 14:00:00|4094.89|4093.39|4092.89|4091.39|4095.39|4093.89|4091.39|4089.89|4910
1626185100000|2021-07-13 14:05:00|4092.59|4091.09|4093.89|4092.39|4095.39|4093.89|4092.59|4091.09|2102
1626185400000|2021-07-13 14:10:00|4094.01|4092.51|4094.01|4092.51|4094.01|4092.51|4093.01|4091.51|2667
1626185700000|2021-07-13 14:15:00|4093.71|4092.21|4094.51|4093.01|4094.51|4093.01|4093.51|4092.01|3055
1626186000000|2021-07-13 14:20:00|4094.01|4092.51|4094.51|4093.01|4095.51|4094.01|4092.71|4091.21|2481
1626186300000|2021-07-13 14:25:00|4094.01|4092.51|4093.01|4091.51|4094.51|4093.01|4091.51|4090.01|4583
1626186600000|2021-07-13 14:30:00|4092.51|4091.01|4092.01|4090.51|4093.71|4092.21|4092.01|4090.51|2315
1626186900000|2021-07-13 14:35:00|4092.51|4091.01|4089.51|4088.01|4092.51|4091.01|4089.01|4087.51|5959
1626187200000|2021-07-13 14:40:00|4089.21|4087.71|4087.51|4086.01|4089.51|4088.01|4086.51|4085.01|5595
1626187500000|2021-07-13 14:45:00|4087.21|4085.71|4087.51|4086.01|4088.51|4087.01|4087.01|4085.51|7242
1626187800000|2021-07-13 14:50:00|4087.21|4085.71|4085.51|4084.01|4088.01|4086.51|4085.51|4084.01|4441
1626188100000|2021-07-13 14:55:00|4086.01|4084.51|4086.51|4085.01|4088.51|4087.01|4086.01|4084.51|5569
1626188400000|2021-07-13 15:00:00|4086.21|4084.71|4085.51|4084.01|4087.51|4086.01|4085.51|4084.01|4849
1626188700000|2021-07-13 15:05:00|4086.01|4084.51|4089.01|4087.51|4089.01|4087.51|4085.01|4083.51|3479
1626189000000|2021-07-13 15:10:00|4088.51|4087.01|4091.01|4089.51|4091.01|4089.51|4088.51|4087.01|7478
1626189300000|2021-07-13 15:15:00|4091.51|4090.01|4090.51|4089.01|4091.51|4090.01|4090.01|4088.51|8355
1626189600000|2021-07-13 15:20:00|4090.01|4088.51|4091.51|4090.01|4092.01|4090.51|4089.51|4088.01|10415
1626189900000|2021-07-13 15:25:00|4091.01|4089.51|4091.01|4089.51|4092.51|4091.01|4090.51|4089.01|8030
1626190200000|2021-07-13 15:30:00|4090.71|4089.21|4094.51|4093.01|4094.51|4093.01|4090.01|4088.51|32117
1626190500000|2021-07-13 15:35:00|4095.01|4093.51|4095.51|4094.01|4096.51|4095.01|4095.01|4093.51|17061
1626190800000|2021-07-13 15:40:00|4095.01|4093.51|4094.51|4093.01|4095.51|4094.01|4094.51|4093.01|6460
1626191100000|2021-07-13 15:45:00|4094.71|4093.21|4095.51|4094.01|4095.51|4094.01|4094.51|4093.01|2647
1626191400000|2021-07-13 15:50:00|4095.21|4093.71|4094.51|4093.01|4095.51|4094.01|4094.01|4092.51|3014
1626191700000|2021-07-13 15:55:00|4094.21|4092.71|4094.21|4092.71|4095.01|4093.51|4093.51|4092.01|2937
1626192000000|2021-07-13 16:00:00|4094.01|4092.51|4094.51|4093.01|4095.01|4093.51|4094.01|4092.51|1297
1626192300000|2021-07-13 16:05:00|4094.01|4092.51|4095.01|4093.51|4095.01|4093.51|4094.01|4092.51|525
1626192600000|2021-07-13 16:10:00|4094.51|4093.01|4095.01|4093.51|4095.21|4093.71|4094.01|4092.51|1201
1626192900000|2021-07-13 16:15:00|4094.51|4093.01|4094.51|4093.01|4094.51|4093.01|4094.01|4092.51|757
1626193200000|2021-07-13 16:20:00|4094.71|4093.21|4095.01|4093.51|4095.21|4093.71|4094.51|4093.01|1098
1626193500000|2021-07-13 16:25:00|4095.51|4094.01|4095.51|4094.01|4095.51|4094.01|4095.51|4094.01|300
1626193800000|2021-07-13 16:30:00|4096.01|4094.51|4097.01|4095.51|4097.01|4095.51|4096.01|4094.51|1069
1626194100000|2021-07-13 16:35:00|4096.71|4095.21|4096.01|4094.51|4097.01|4095.51|4096.01|4094.51|956
1626194400000|2021-07-13 16:40:00|4096.51|4095.01|4096.01|4094.51|4096.51|4095.01|4096.01|4094.51|462
1626194700000|2021-07-13 16:45:00|4096.21|4094.71|4095.51|4094.01|4096.51|4095.01|4095.51|4094.01|418
1626195000000|2021-07-13 16:50:00|4095.71|4094.21|4096.01|4094.51|4096.01|4094.51|4095.51|4094.01|170
1626195300000|2021-07-13 16:55:00|4095.51|4094.01|4095.51|4094.01|4096.01|4094.51|4095.51|4094.01|241
1626195600000|2021-07-13 17:00:00|4096.01|4094.51|4094.01|4092.51|4096.01|4094.51|4094.01|4092.51|720
1626195900000|2021-07-13 17:05:00|4094.51|4093.01|4093.51|4092.01|4094.51|4093.01|4093.01|4091.51|939
1626196200000|2021-07-13 17:10:00|4093.71|4092.21|4092.01|4090.51|4094.51|4093.01|4091.01|4089.51|1742
1626196500000|2021-07-13 17:15:00|4092.21|4090.71|4089.21|4087.71|4092.51|4091.01|4089.01|4087.51|957
1626196800000|2021-07-13 17:20:00|4089.51|4088.01|4091.01|4089.51|4092.01|4090.51|4089.01|4087.51|1316
1626197100000|2021-07-13 17:25:00|4090.51|4089.01|4090.51|4089.01|4091.01|4089.51|4089.51|4088.01|491
1626197400000|2021-07-13 17:30:00|4090.21|4088.71|4090.51|4089.01|4090.51|4089.01|4089.51|4088.01|379
1626197700000|2021-07-13 17:35:00|4090.21|4088.71|4090.01|4088.51|4091.01|4089.51|4088.51|4087.01|1205
1626198000000|2021-07-13 17:40:00|4089.51|4088.01|4090.01|4088.51|4091.51|4090.01|4088.51|4087.01|1387
1626198300000|2021-07-13 17:45:00|4089.51|4088.01|4090.01|4088.51|4090.51|4089.01|4089.51|4088.01|914
1626198600000|2021-07-13 17:50:00|4089.51|4088.01|4090.01|4088.51|4090.51|4089.01|4089.51|4088.01|937
1626198900000|2021-07-13 17:55:00|4090.51|4089.01|4091.01|4089.51|4092.01|4090.51|4090.51|4089.01|607
1626199200000|2021-07-13 18:00:00|4090.51|4089.01|4087.51|4086.01|4090.51|4089.01|4087.51|4086.01|923
1626199500000|2021-07-13 18:05:00|4088.01|4086.51|4090.01|4088.51|4090.51|4089.01|4087.71|4086.21|562
1626199800000|2021-07-13 18:10:00|4090.51|4089.01|4091.51|4090.01|4091.51|4090.01|4090.01|4088.51|252
1626200100000|2021-07-13 18:15:00|4091.01|4089.51|4091.01|4089.51|4091.51|4090.01|4089.01|4087.51|424
1626200400000|2021-07-13 18:20:00|4090.51|4089.01|4090.51|4089.01|4090.51|4089.01|4089.01|4087.51|335
1626200700000|2021-07-13 18:25:00|4091.01|4089.51|4091.01|4089.51|4092.01|4090.51|4090.51|4089.01|342
1626201000000|2021-07-13 18:30:00|4090.51|4089.01|4090.51|4089.01|4091.01|4089.51|4089.51|4088.01|1776
1626201300000|2021-07-13 18:35:00|4090.71|4089.21|4090.01|4088.51|4091.01|4089.51|4090.01|4088.51|249
1626201600000|2021-07-13 18:40:00|4090.51|4089.01|4088.01|4086.51|4090.51|4089.01|4087.51|4086.01|540
1626201900000|2021-07-13 18:45:00|4087.51|4086.01|4089.01|4087.51|4089.21|4087.71|4087.01|4085.51|482
1626202200000|2021-07-13 18:50:00|4088.51|4087.01|4089.01|4087.51|4089.51|4088.01|4088.51|4087.01|447
1626202500000|2021-07-13 18:55:00|4089.51|4088.01|4091.01|4089.51|4091.51|4090.01|4089.01|4087.51|333
1626202800000|2021-07-13 19:00:00|4091.51|4090.01|4090.51|4089.01|4091.51|4090.01|4089.51|4088.01|595
1626203100000|2021-07-13 19:05:00|4090.71|4089.21|4089.01|4087.51|4091.51|4090.01|4089.01|4087.51|295
1626203400000|2021-07-13 19:10:00|4089.51|4088.01|4088.51|4087.01|4089.51|4088.01|4087.51|4086.01|418
1626203700000|2021-07-13 19:15:00|4088.21|4086.71|4089.01|4087.51|4090.01|4088.51|4088.01|4086.51|584
1626204000000|2021-07-13 19:20:00|4089.51|4088.01|4088.51|4087.01|4090.01|4088.51|4088.51|4087.01|622
1626204300000|2021-07-13 19:25:00|4089.01|4087.51|4089.51|4088.01|4090.51|4089.01|4088.51|4087.01|216
1626204600000|2021-07-13 19:30:00|4089.01|4087.51|4091.01|4089.51|4091.01|4089.51|4088.51|4087.01|477
1626204900000|2021-07-13 19:35:00|4090.51|4089.01|4091.51|4090.01|4092.01|4090.51|4089.51|4088.01|353
1626205200000|2021-07-13 19:40:00|4091.21|4089.71|4093.51|4092.01|4093.51|4092.01|4090.51|4089.01|821
1626205500000|2021-07-13 19:45:00|4093.21|4091.71|4091.01|4089.51|4093.51|4092.01|4091.01|4089.51|386
1626205800000|2021-07-13 19:50:00|4091.21|4089.71|4090.51|4089.01|4091.51|4090.01|4089.01|4087.51|588
1626206100000|2021-07-13 19:55:00|4090.01|4088.51|4093.01|4091.51|4093.01|4091.51|4089.01|4087.51|1807
1626206400000|2021-07-13 20:00:00|4094.46|4091.46|4092.36|4089.36|4094.86|4091.86|4091.96|4088.96|81
1626206700000|2021-07-13 20:05:00|4092.16|4089.16|4094.66|4091.66|4094.86|4091.86|4092.16|4089.16|0
1626207000000|2021-07-13 20:10:00|4094.46|4091.46|4093.46|4090.46|4094.66|4091.66|4092.96|4089.96|0
1626207300000|2021-07-13 20:15:00|4093.36|4090.36|4092.56|4089.56|4093.46|4090.46|4092.36|4089.36|0
1626207600000|2021-07-13 20:20:00|4092.46|4089.46|4091.86|4088.86|4092.46|4089.46|4091.76|4088.76|0
1626207900000|2021-07-13 20:25:00|4091.96|4088.96|4092.36|4089.36|4092.36|4089.36|4091.76|4088.76|0
1626208200000|2021-07-13 20:30:00|4092.16|4089.16|4091.96|4088.96|4092.16|4089.16|4091.76|4088.76|0
1626208500000|2021-07-13 20:35:00|4092.06|4089.06|4091.96|4088.96|4092.56|4089.56|4091.96|4088.96|0
1626208800000|2021-07-13 20:40:00|4092.16|4089.16|4091.96|4088.96|4092.16|4089.16|4091.56|4088.56|0
1626209100000|2021-07-13 20:45:00|4091.76|4088.76|4091.96|4088.96|4091.96|4088.96|4091.36|4088.36|0
1626209400000|2021-07-13 20:50:00|4092.06|4089.06|4091.56|4088.56|4092.16|4089.16|4091.56|4088.56|0
1626209700000|2021-07-13 20:55:00|4091.36|4088.36|4092.16|4089.16|4092.56|4089.56|4091.06|4088.06|0
1626210000000|2021-07-13 21:00:00|4092.36|4089.36|4092.26|4089.26|4092.36|4089.36|4092.26|4089.26|0
1626210300000|2021-07-13 21:05:00|4092.46|4089.46|4092.56|4089.56|4092.66|4089.66|4092.46|4089.46|0
1626210600000|2021-07-13 21:10:00|4092.46|4089.46|4092.06|4089.06|4092.46|4089.46|4092.06|4089.06|0
1626210900000|2021-07-13 21:15:00|4091.96|4088.96|4091.46|4088.46|4092.16|4089.16|4091.46|4088.46|0
1626211200000|2021-07-13 21:20:00|4091.56|4088.56|4091.56|4088.56|4091.56|4088.56|4091.56|4088.56|0
1626211500000|2021-07-13 21:25:00|4091.46|4088.46|4091.86|4088.86|4091.86|4088.86|4091.46|4088.46|0
1626211800000|2021-07-13 21:30:00|4091.96|4088.96|4092.06|4089.06|4092.16|4089.16|4091.86|4088.86|0
1626212100000|2021-07-13 21:35:00|4092.16|4089.16|4092.26|4089.26|4092.26|4089.26|4092.06|4089.06|0
1626213300000|2021-07-13 21:55:00|4092.16|4089.16|4092.26|4089.26|4092.36|4089.36|4092.16|4089.16|0
1626213600000|2021-07-13 22:00:00|4092.46|4089.46|4092.56|4089.56|4092.96|4089.96|4091.96|4088.96|0
1626213900000|2021-07-13 22:05:00|4092.66|4089.66|4093.26|4090.26|4093.46|4090.46|4092.36|4089.36|0
1626214200000|2021-07-13 22:10:00|4093.46|4090.46|4093.26|4090.26|4093.46|4090.46|4092.76|4089.76|0
1626214500000|2021-07-13 22:15:00|4093.06|4090.06|4093.66|4090.66|4093.66|4090.66|4092.96|4089.96|0
1626214800000|2021-07-13 22:20:00|4093.76|4090.76|4093.46|4090.46|4093.86|4090.86|4093.46|4090.46|0
1626215100000|2021-07-13 22:25:00|4093.26|4090.26|4093.66|4090.66|4093.76|4090.76|4093.26|4090.26|0
1626215400000|2021-07-13 22:30:00|4093.86|4090.86|4094.26|4091.26|4094.26|4091.26|4093.66|4090.66|0
1626215700000|2021-07-13 22:35:00|4094.46|4091.46|4094.46|4091.46|4094.46|4091.46|4094.06|4091.06|0
1626216000000|2021-07-13 22:40:00|4094.56|4091.56|4094.86|4091.86|4095.36|4092.36|4094.56|4091.56|0
1626216300000|2021-07-13 22:45:00|4094.96|4091.96|4094.46|4091.46|4095.36|4092.36|4094.46|4091.46|0
1626216600000|2021-07-13 22:50:00|4094.66|4091.66|4094.26|4091.26|4094.86|4091.86|4094.26|4091.26|0
1626216900000|2021-07-13 22:55:00|4094.16|4091.16|4093.86|4090.86|4094.36|4091.36|4093.86|4090.86|0
1626217200000|2021-07-13 23:00:00|4093.96|4090.96|4093.86|4090.86|4094.46|4091.46|4093.86|4090.86|0
1626217500000|2021-07-13 23:05:00|4094.06|4091.06|4094.06|4091.06|4094.16|4091.16|4093.86|4090.86|0
1626217800000|2021-07-13 23:10:00|4094.16|4091.16|4093.86|4090.86|4094.26|4091.26|4093.66|4090.66|0
1626218100000|2021-07-13 23:15:00|4093.96|4090.96|4094.26|4091.26|4094.26|4091.26|4093.86|4090.86|0
1626218400000|2021-07-13 23:20:00|4094.36|4091.36|4094.06|4091.06|4094.36|4091.36|4094.06|4091.06|0
1626218700000|2021-07-13 23:25:00|4093.96|4090.96|4093.66|4090.66|4094.06|4091.06|4093.46|4090.46|0
1626219000000|2021-07-13 23:30:00|4093.76|4090.76|4092.76|4089.76|4093.86|4090.86|4092.76|4089.76|0
1626219300000|2021-07-13 23:35:00|4092.66|4089.66|4092.96|4089.96|4092.96|4089.96|4092.36|4089.36|0
1626219600000|2021-07-13 23:40:00|4092.86|4089.86|4091.76|4088.76|4092.96|4089.96|4091.76|4088.76|0
1626219900000|2021-07-13 23:45:00|4091.56|4088.56|4090.06|4087.06|4091.56|4088.56|4089.16|4086.16|0
1626220200000|2021-07-13 23:50:00|4089.96|4086.96|4089.66|4086.66|4090.86|4087.86|4088.56|4085.56|0
1626220500000|2021-07-13 23:55:00|4089.86|4086.86|4088.96|4085.96|4089.86|4086.86|4088.56|4085.56|0
1626220800000|2021-07-14 00:00:00|4088.76|4085.76|4090.86|4087.86|4090.86|4087.86|4088.76|4085.76|0
1626221100000|2021-07-14 00:05:00|4090.76|4087.76|4091.36|4088.36|4091.76|4088.76|4090.26|4087.26|0
1626221400000|2021-07-14 00:10:00|4091.16|4088.16|4092.36|4089.36|4092.56|4089.56|4090.66|4087.66|0
1626221700000|2021-07-14 00:15:00|4092.06|4089.06|4089.26|4087.26|4092.26|4090.26|4088.76|4086.76|479
1626222000000|2021-07-14 00:20:00|4088.76|4086.76|4090.26|4088.26|4091.26|4089.26|4088.26|4086.26|141
1626222300000|2021-07-14 00:25:00|4089.76|4087.76|4091.26|4089.26|4091.26|4089.26|4089.26|4087.26|107
1626222600000|2021-07-14 00:30:00|4091.76|4089.76|4093.26|4091.26|4093.76|4091.76|4091.76|4089.76|299
1626222900000|2021-07-14 00:35:00|4093.76|4091.76|4092.26|4090.26|4094.76|4092.76|4091.76|4089.76|491
1626223200000|2021-07-14 00:40:00|4092.76|4090.76|4091.76|4089.76|4092.76|4090.76|4091.76|4089.76|67
1626223500000|2021-07-14 00:45:00|4091.26|4089.26|4092.76|4090.76|4093.26|4091.26|4090.76|4088.76|73
1626223800000|2021-07-14 00:50:00|4092.26|4090.26|4093.26|4091.26|4093.26|4091.26|4092.26|4090.26|66
1626224100000|2021-07-14 00:55:00|4093.76|4091.76|4095.26|4093.26|4095.26|4093.26|4093.76|4091.76|129
1626224400000|2021-07-14 01:00:00|4095.46|4093.46|4093.26|4091.26|4095.46|4093.46|4093.26|4091.26|76
1626224700000|2021-07-14 01:05:00|4092.76|4090.76|4092.76|4090.76|4093.26|4091.26|4092.76|4090.76|47
1626225000000|2021-07-14 01:10:00|4092.46|4090.46|4093.26|4091.26|4093.76|4091.76|4092.26|4090.26|170
1626225300000|2021-07-14 01:15:00|4093.46|4091.46|4096.26|4094.26|4096.26|4094.26|4093.46|4091.46|189
1626225600000|2021-07-14 01:20:00|4095.96|4093.96|4094.26|4092.26|4095.96|4093.96|4093.96|4091.96|229
1626225900000|2021-07-14 01:25:00|4093.96|4091.96|4093.76|4091.76|4094.26|4092.26|4092.76|4090.76|143
1626226200000|2021-07-14 01:30:00|4093.46|4091.46|4093.76|4091.76|4094.46|4092.46|4092.76|4090.76|260
1626226500000|2021-07-14 01:35:00|4094.26|4092.26|4095.26|4093.26|4095.96|4093.96|4093.96|4091.96|81
1626226800000|2021-07-14 01:40:00|4095.76|4093.76|4094.26|4092.26|4095.76|4093.76|4093.76|4091.76|57
1626227100000|2021-07-14 01:45:00|4093.96|4091.96|4094.26|4092.26|4094.76|4092.76|4093.76|4091.76|72
1626227400000|2021-07-14 01:50:00|4093.76|4091.76|4094.26|4092.26|4095.26|4093.26|4093.76|4091.76|94
1626227700000|2021-07-14 01:55:00|4094.76|4092.76|4093.76|4091.76|4095.26|4093.26|4093.76|4091.76|80
1626228000000|2021-07-14 02:00:00|4094.26|4092.26|4091.76|4089.76|4094.26|4092.26|4091.26|4089.26|228
1626228300000|2021-07-14 02:05:00|4092.26|4090.26|4091.76|4089.76|4092.76|4090.76|4091.76|4089.76|75
1626228600000|2021-07-14 02:10:00|4091.46|4089.46|4091.76|4089.76|4092.26|4090.26|4090.26|4088.26|121
1626228900000|2021-07-14 02:15:00|4091.26|4089.26|4092.26|4090.26|4092.76|4090.76|4090.76|4088.76|56
1626229200000|2021-07-14 02:20:00|4092.76|4090.76|4092.76|4090.76|4093.46|4091.46|4092.46|4090.46|54
1626229500000|2021-07-14 02:25:00|4092.96|4090.96|4093.26|4091.26|4093.76|4091.76|4092.96|4090.96|14
1626229800000|2021-07-14 02:30:00|4092.96|4090.96|4091.76|4089.76|4093.76|4091.76|4091.76|4089.76|34
1626230100000|2021-07-14 02:35:00|4091.46|4089.46|4090.76|4088.76|4091.96|4089.96|4090.46|4088.46|48
1626230400000|2021-07-14 02:40:00|4090.96|4088.96|4091.76|4089.76|4091.76|4089.76|4090.76|4088.76|47
1626230700000|2021-07-14 02:45:00|4091.96|4089.96|4091.76|4089.76|4092.26|4090.26|4090.76|4088.76|17
1626231000000|2021-07-14 02:50:00|4092.26|4090.26|4091.76|4089.76|4092.26|4090.26|4091.76|4089.76|27
1626231300000|2021-07-14 02:55:00|4092.26|4090.26|4091.76|4089.76|4092.26|4090.26|4091.26|4089.26|47
1626231600000|2021-07-14 03:00:00|4091.96|4089.96|4091.76|4089.76|4092.26|4090.26|4091.26|4089.26|65
1626231900000|2021-07-14 03:05:00|4091.46|4089.46|4090.26|4088.26|4091.76|4089.76|4090.26|4088.26|42
1626232200000|2021-07-14 03:10:00|4090.76|4088.76|4089.76|4087.76|4090.76|4088.76|4089.76|4087.76|79
1626232500000|2021-07-14 03:15:00|4089.96|4087.96|4090.26|4088.26|4090.26|4088.26|4089.76|4087.76|16
1626232800000|2021-07-14 03:20:00|4090.46|4088.46|4090.26|4088.26|4090.76|4088.76|4089.76|4087.76|31
1626233100000|2021-07-14 03:25:00|4089.76|4087.76|4088.76|4086.76|4089.76|4087.76|4088.26|4086.26|74
1626233400000|2021-07-14 03:30:00|4088.96|4086.96|4089.76|4087.76|4089.76|4087.76|4088.26|4086.26|25
1626233700000|2021-07-14 03:35:00|4089.96|4087.96|4089.76|4087.76|4090.46|4088.46|4089.76|4087.76|19
1626234000000|2021-07-14 03:40:00|4089.26|4087.26|4089.46|4087.46|4089.76|4087.76|4089.26|4087.26|55
1626234300000|2021-07-14 03:45:00|4089.26|4087.26|4088.96|4086.96|4089.26|4087.26|4088.26|4086.26|64
1626234600000|2021-07-14 03:50:00|4089.26|4087.26|4089.26|4087.26|4089.26|4087.26|4088.76|4086.76|25
1626234900000|2021-07-14 03:55:00|4089.76|4087.76|4090.26|4088.26|4090.26|4088.26|4089.76|4087.76|8
1626235200000|2021-07-14 04:00:00|4089.76|4087.76|4089.76|4087.76|4090.76|4088.76|4089.26|4087.26|17
1626235500000|2021-07-14 04:05:00|4089.96|4087.96|4089.26|4087.26|4090.26|4088.26|4089.26|4087.26|12
1626235800000|2021-07-14 04:10:00|4088.76|4086.76|4086.76|4084.76|4089.26|4087.26|4086.76|4084.76|165
1626236100000|2021-07-14 04:15:00|4087.26|4085.26|4085.96|4083.96|4087.76|4085.76|4085.26|4083.26|414
1626236400000|2021-07-14 04:20:00|4085.76|4083.76|4086.26|4084.26|4086.96|4084.96|4085.76|4083.76|19
1626236700000|2021-07-14 04:25:00|4086.76|4084.76|4087.46|4085.46|4087.46|4085.46|4085.76|4083.76|33
1626237000000|2021-07-14 04:30:00|4087.26|4085.26|4086.96|4084.96|4087.26|4085.26|4086.26|4084.26|34
1626237300000|2021-07-14 04:35:00|4087.26|4085.26|4086.76|4084.76|4087.76|4085.76|4086.76|4084.76|40
1626237600000|2021-07-14 04:40:00|4086.96|4084.96|4086.26|4084.26|4087.76|4085.76|4086.26|4084.26|71
1626237900000|2021-07-14 04:45:00|4086.76|4084.76|4087.26|4085.26|4087.26|4085.26|4086.76|4084.76|18
1626238200000|2021-07-14 04:50:00|4086.76|4084.76|4086.26|4084.26|4086.76|4084.76|4085.76|4083.76|143
1626238500000|2021-07-14 04:55:00|4085.96|4083.96|4085.76|4083.76|4086.26|4084.26|4085.46|4083.46|37
1626238800000|2021-07-14 05:00:00|4086.26|4084.26|4086.76|4084.76|4086.76|4084.76|4085.26|4083.26|88
1626239100000|2021-07-14 05:05:00|4086.26|4084.26|4086.26|4084.26|4086.76|4084.76|4085.26|4083.26|167
1626239400000|2021-07-14 05:10:00|4085.96|4083.96|4086.76|4084.76|4086.76|4084.76|4085.46|4083.46|89
1626239700000|2021-07-14 05:15:00|4086.46|4084.46|4085.76|4083.76|4086.76|4084.76|4085.26|4083.26|169
1626240000000|2021-07-14 05:20:00|4085.96|4083.96|4085.76|4083.76|4086.26|4084.26|4085.26|4083.26|113
1626240300000|2021-07-14 05:25:00|4085.96|4083.96|4087.26|4085.26|4087.26|4085.26|4085.76|4083.76|146
1626240600000|2021-07-14 05:30:00|4086.96|4084.96|4087.76|4085.76|4088.26|4086.26|4086.96|4084.96|44
1626240900000|2021-07-14 05:35:00|4088.26|4086.26|4088.26|4086.26|4088.76|4086.76|4087.76|4085.76|94
1626241200000|2021-07-14 05:40:00|4087.96|4085.96|4089.76|4087.76|4089.76|4087.76|4087.96|4085.96|191
1626241500000|2021-07-14 05:45:00|4089.26|4087.26|4089.76|4087.76|4090.26|4088.26|4089.26|4087.26|81
1626241800000|2021-07-14 05:50:00|4089.46|4087.46|4087.76|4085.76|4089.46|4087.46|4087.76|4085.76|264
1626242100000|2021-07-14 05:55:00|4088.26|4086.26|4086.46|4084.46|4088.26|4086.26|4086.26|4084.26|272
1626242400000|2021-07-14 06:00:00|4086.21|4084.71|4085.51|4084.01|4086.51|4085.01|4084.21|4082.71|1016
1626242700000|2021-07-14 06:05:00|4085.01|4083.51|4080.21|4078.71|4085.51|4084.01|4079.51|4078.01|2027
1626243000000|2021-07-14 06:10:00|4080.01|4078.51|4080.51|4079.01|4081.01|4079.51|4078.01|4076.51|808
1626243300000|2021-07-14 06:15:00|4080.71|4079.21|4084.01|4082.51|4084.21|4082.71|4079.51|4078.01|1154
1626243600000|2021-07-14 06:20:00|4084.51|4083.01|4085.51|4084.01|4085.51|4084.01|4083.01|4081.51|723
1626243900000|2021-07-14 06:25:00|4085.01|4083.51|4085.01|4083.51|4085.51|4084.01|4084.01|4082.51|257
1626244200000|2021-07-14 06:30:00|4084.51|4083.01|4085.51|4084.01|4085.51|4084.01|4083.51|4082.01|371
1626244500000|2021-07-14 06:35:00|4085.01|4083.51|4089.01|4087.51|4089.01|4087.51|4085.01|4083.51|1485
1626244800000|2021-07-14 06:40:00|4088.51|4087.01|4086.01|4084.51|4088.51|4087.01|4084.51|4083.01|699
1626245100000|2021-07-14 06:45:00|4085.51|4084.01|4086.01|4084.51|4087.51|4086.01|4085.51|4084.01|265
1626245400000|2021-07-14 06:50:00|4085.51|4084.01|4083.51|4082.01|4085.51|4084.01|4083.01|4081.51|610
1626245700000|2021-07-14 06:55:00|4083.21|4081.71|4083.51|4082.01|4083.71|4082.21|4079.51|4078.01|2745
1626246000000|2021-07-14 07:00:00|4083.01|4081.51|4085.01|4083.51|4085.51|4084.01|4075.01|4073.51|19322
1626246300000|2021-07-14 07:05:00|4084.71|4083.21|4085.51|4084.01|4088.01|4086.51|4082.01|4080.51|6202
1626246600000|2021-07-14 07:10:00|4085.01|4083.51|4085.71|4084.21|4087.01|4085.51|4084.01|4082.51|4651
1626246900000|2021-07-14 07:15:00|4085.51|4084.01|4087.51|4086.01|4088.51|4087.01|4084.01|4082.51|4385
1626247200000|2021-07-14 07:20:00|4088.01|4086.51|4083.01|4081.51|4088.01|4086.51|4082.51|4081.01|4581
1626247500000|2021-07-14 07:25:00|4082.51|4081.01|4083.01|4081.51|4084.01|4082.51|4081.01|4079.51|3410
1626247800000|2021-07-14 07:30:00|4082.51|4081.01|4088.01|4086.51|4088.71|4087.21|4081.21|4079.71|5923
1626248100000|2021-07-14 07:35:00|4087.51|4086.01|4093.51|4092.01|4094.01|4092.51|4087.01|4085.51|4508
1626248400000|2021-07-14 07:40:00|4093.69|4092.19|4093.69|4092.19|4094.69|4093.19|4092.69|4091.19|4541
1626248700000|2021-07-14 07:45:00|4094.19|4092.69|4090.69|4089.19|4094.19|4092.69|4089.19|4087.69|4872
1626249000000|2021-07-14 07:50:00|4091.19|4089.69|4087.39|4085.89|4091.19|4089.69|4087.19|4085.69|3122
1626249300000|2021-07-14 07:55:00|4087.19|4085.69|4085.69|4084.19|4087.69|4086.19|4083.19|4081.69|10098
1626249600000|2021-07-14 08:00:00|4086.19|4084.69|4084.69|4083.19|4086.69|4085.19|4083.19|4081.69|3213
1626249900000|2021-07-14 08:05:00|4084.19|4082.69|4080.89|4079.39|4084.19|4082.69|4078.69|4077.19|8655
1626250200000|2021-07-14 08:10:00|4080.69|4079.19|4079.69|4078.19|4080.89|4079.39|4078.69|4077.19|2507
1626250500000|2021-07-14 08:15:00|4079.19|4077.69|4084.69|4083.19|4084.69|4083.19|4079.19|4077.69|2313
1626250800000|2021-07-14 08:20:00|4084.19|4082.69|4089.19|4087.69|4089.19|4087.69|4084.19|4082.69|3538
1626251100000|2021-07-14 08:25:00|4088.69|4087.19|4086.89|4085.39|4089.19|4087.69|4086.19|4084.69|4095
1626251400000|2021-07-14 08:30:00|4086.69|4085.19|4086.69|4085.19|4087.19|4085.69|4083.69|4082.19|4939
1626251700000|2021-07-14 08:35:00|4086.19|4084.69|4088.69|4087.19|4089.69|4088.19|4086.19|4084.69|3057
1626252000000|2021-07-14 08:40:00|4088.19|4086.69|4089.69|4088.19|4090.19|4088.69|4086.69|4085.19|1254
1626252300000|2021-07-14 08:45:00|4089.39|4087.89|4085.69|4084.19|4089.69|4088.19|4083.69|4082.19|8867
1626252600000|2021-07-14 08:50:00|4086.19|4084.69|4086.69|4085.19|4088.19|4086.69|4086.19|4084.69|7632
1626252900000|2021-07-14 08:55:00|4087.19|4085.69|4087.19|4085.69|4087.69|4086.19|4085.69|4084.19|4461
1626253200000|2021-07-14 09:00:00|4087.69|4086.19|4086.19|4084.69|4089.19|4087.69|4085.69|4084.19|3372
1626253500000|2021-07-14 09:05:00|4085.89|4084.39|4089.19|4087.69|4089.69|4088.19|4085.69|4084.19|6453
1626253800000|2021-07-14 09:10:00|4089.69|4088.19|4090.19|4088.69|4090.19|4088.69|4088.69|4087.19|2241
1626254100000|2021-07-14 09:15:00|4090.69|4089.19|4091.19|4089.69|4091.39|4089.89|4090.19|4088.69|917
1626254400000|2021-07-14 09:20:00|4090.69|4089.19|4090.19|4088.69|4091.19|4089.69|4089.19|4087.69|1508
1626254700000|2021-07-14 09:25:00|4090.39|4088.89|4092.69|4091.19|4092.69|4091.19|4090.19|4088.69|1371
1626255000000|2021-07-14 09:30:00|4093.19|4091.69|4092.69|4091.19|4093.19|4091.69|4091.19|4089.69|2848
1626255300000|2021-07-14 09:35:00|4092.19|4090.69|4091.19|4089.69|4093.69|4092.19|4091.19|4089.69|4341
1626255600000|2021-07-14 09:40:00|4091.69|4090.19|4092.69|4091.19|4093.19|4091.69|4091.19|4089.69|3037
1626255900000|2021-07-14 09:45:00|4092.89|4091.39|4092.69|4091.19|4094.69|4093.19|4092.69|4091.19|4520
1626256200000|2021-07-14 09:50:00|4091.69|4090.19|4091.19|4089.69|4093.19|4091.69|4091.19|4089.69|3530
1626256500000|2021-07-14 09:55:00|4090.69|4089.19|4089.19|4087.69|4090.69|4089.19|4089.19|4087.69|1672
1626256800000|2021-07-14 10:00:00|4088.89|4087.39|4089.19|4087.69|4089.19|4087.69|4087.19|4085.69|1925
1626257100000|2021-07-14 10:05:00|4088.69|4087.19|4088.69|4087.19|4089.69|4088.19|4088.69|4087.19|670
1626257400000|2021-07-14 10:10:00|4088.19|4086.69|4088.69|4087.19|4089.19|4087.69|4088.19|4086.69|2040
1626257700000|2021-07-14 10:15:00|4088.19|4086.69|4087.69|4086.19|4088.69|4087.19|4087.19|4085.69|1776
1626258000000|2021-07-14 10:20:00|4088.19|4086.69|4088.69|4087.19|4089.19|4087.69|4087.69|4086.19|582
1626258300000|2021-07-14 10:25:00|4088.19|4086.69|4088.69|4087.19|4089.19|4087.69|4087.19|4085.69|5210
1626258600000|2021-07-14 10:30:00|4088.19|4086.69|4091.69|4090.19|4092.19|4090.69|4088.19|4086.69|1649
1626258900000|2021-07-14 10:35:00|4092.19|4090.69|4093.69|4092.19|4094.19|4092.69|4091.69|4090.19|2029
1626259200000|2021-07-14 10:40:00|4093.39|4091.89|4091.39|4089.89|4094.19|4092.69|4091.19|4089.69|1271
1626259500000|2021-07-14 10:45:00|4091.69|4090.19|4093.19|4091.69|4094.19|4092.69|4090.69|4089.19|3545
1626259800000|2021-07-14 10:50:00|4092.69|4091.19|4091.69|4090.19|4093.19|4091.69|4091.19|4089.69|1388
1626260100000|2021-07-14 10:55:00|4091.19|4089.69|4089.19|4087.69|4091.19|4089.69|4089.19|4087.69|2347
1626260400000|2021-07-14 11:00:00|4089.69|4088.19|4092.19|4090.69|4092.69|4091.19|4089.19|4087.69|4540
1626260700000|2021-07-14 11:05:00|4092.39|4090.89|4092.19|4090.69|4093.69|4092.19|4090.69|4089.19|7880
1626261000000|2021-07-14 11:10:00|4091.69|4090.19|4092.19|4090.69|4092.19|4090.69|4090.69|4089.19|1069
1626261300000|2021-07-14 11:15:00|4091.89|4090.39|4093.19|4091.69|4094.69|4093.19|4091.69|4090.19|1194
1626261600000|2021-07-14 11:20:00|4092.69|4091.19|4093.19|4091.69|4093.19|4091.69|4090.69|4089.19|3239
1626261900000|2021-07-14 11:25:00|4092.69|4091.19|4092.19|4090.69|4093.19|4091.69|4091.69|4090.19|1860
1626262200000|2021-07-14 11:30:00|4091.89|4090.39|4092.69|4091.19|4093.19|4091.69|4091.69|4090.19|1435
1626262500000|2021-07-14 11:35:00|4093.19|4091.69|4093.19|4091.69|4093.69|4092.19|4092.69|4091.19|1199
1626262800000|2021-07-14 11:40:00|4092.9|4091.4|4091.4|4089.9|4092.9|4091.4|4091.4|4089.9|4196
1626263100000|2021-07-14 11:45:00|4091.6|4090.1|4090.9|4089.4|4092.4|4090.9|4090.4|4088.9|6050
1626263400000|2021-07-14 11:50:00|4090.4|4088.9|4092.9|4091.4|4092.9|4091.4|4089.9|4088.4|2393
1626263700000|2021-07-14 11:55:00|4092.4|4090.9|4093.4|4091.9|4093.9|4092.4|4092.4|4090.9|896
1626264000000|2021-07-14 12:00:00|4093.9|4092.4|4094.9|4093.4|4095.9|4094.4|4093.4|4091.9|2268
1626264300000|2021-07-14 12:05:00|4095.4|4093.9|4091.9|4090.4|4095.4|4093.9|4091.9|4090.4|2798
1626264600000|2021-07-14 12:10:00|4091.4|4089.9|4091.9|4090.4|4092.9|4091.4|4090.6|4089.1|4029
1626264900000|2021-07-14 12:15:00|4091.6|4090.1|4092.4|4090.9|4093.4|4091.9|4090.9|4089.4|3887
1626265200000|2021-07-14 12:20:00|4092.1|4090.6|4093.4|4091.9|4093.4|4091.9|4090.9|4089.4|1063
1626265500000|2021-07-14 12:25:00|4092.9|4091.4|4092.1|4090.6|4093.9|4092.4|4092.1|4090.6|1310
1626265800000|2021-07-14 12:30:00|4092.4|4090.9|4094.9|4093.4|4095.9|4094.4|4091.4|4089.9|5056
1626266100000|2021-07-14 12:35:00|4095.4|4093.9|4097.4|4095.9|4097.4|4095.9|4093.4|4091.9|4033
1626266400000|2021-07-14 12:40:00|4097.1|4095.6|4098.4|4096.9|4099.9|4098.4|4096.9|4095.4|2914
1626266700000|2021-07-14 12:45:00|4098.9|4097.4|4099.9|4098.4|4100.4|4098.9|4098.4|4096.9|1718
1626267000000|2021-07-14 12:50:00|4099.4|4097.9|4097.9|4096.4|4099.9|4098.4|4096.9|4095.4|5497
1626267300000|2021-07-14 12:55:00|4097.4|4095.9|4099.4|4097.9|4099.9|4098.4|4097.4|4095.9|9530
1626267600000|2021-07-14 13:00:00|4099.9|4098.4|4097.4|4095.9|4099.9|4098.4|4096.4|4094.9|3515
1626267900000|2021-07-14 13:05:00|4097.9|4096.4|4096.9|4095.4|4097.9|4096.4|4096.4|4094.9|3007
1626268200000|2021-07-14 13:10:00|4097.4|4095.9|4097.4|4095.9|4097.9|4096.4|4096.4|4094.9|1429
1626268500000|2021-07-14 13:15:00|4097.1|4095.6|4098.4|4096.9|4098.9|4097.4|4096.4|4094.9|6503
1626268800000|2021-07-14 13:20:00|4098.9|4097.4|4100.1|4098.6|4100.4|4098.9|4098.4|4096.9|1215
1626269100000|2021-07-14 13:25:00|4099.9|4098.4|4101.9|4100.4|4102.4|4100.9|4099.9|4098.4|3651
1626269400000|2021-07-14 13:30:00|4101.4|4099.9|4101.9|4100.4|4102.9|4101.4|4100.4|4098.9|6563
1626269700000|2021-07-14 13:35:00|4102.4|4100.9|4103.9|4102.4|4105.9|4104.4|4102.4|4100.9|4323
1626270000000|2021-07-14 13:40:00|4104.4|4102.9|4103.4|4101.9|4105.9|4104.4|4103.4|4101.9|3456
1626270300000|2021-07-14 13:45:00|4103.9|4102.4|4100.9|4099.4|4104.4|4102.9|4098.4|4096.9|5007
1626270600000|2021-07-14 13:50:00|4100.4|4098.9|4099.4|4097.9|4102.9|4101.4|4098.9|4097.4|2421
1626270900000|2021-07-14 13:55:00|4099.9|4098.4|4097.9|4096.4|4101.4|4099.9|4097.1|4095.6|2384
1626271200000|2021-07-14 14:00:00|4098.4|4096.9|4097.4|4095.9|4100.1|4098.6|4096.9|4095.4|5133
1626271500000|2021-07-14 14:05:00|4097.1|4095.6|4099.4|4097.9|4099.4|4097.9|4097.1|4095.6|2483
1626271800000|2021-07-14 14:10:00|4099.47|4097.97|4098.97|4097.47|4099.97|4098.47|4097.97|4096.47|3528
1626272100000|2021-07-14 14:15:00|4099.47|4097.97|4100.97|4099.47|4101.47|4099.97|4098.97|4097.47|2893
1626272400000|2021-07-14 14:20:00|4100.67|4099.17|4102.97|4101.47|4103.97|4102.47|4099.97|4098.47|2785
1626272700000|2021-07-14 14:25:00|4102.47|4100.97|4098.47|4096.97|4103.47|4101.97|4097.47|4095.97|3920
1626273000000|2021-07-14 14:30:00|4098.67|4097.17|4099.47|4097.97|4101.47|4099.97|4098.47|4096.97|9449
1626273300000|2021-07-14 14:35:00|4099.97|4098.47|4098.97|4097.47|4100.47|4098.97|4097.47|4095.97|10441
1626273600000|2021-07-14 14:40:00|4098.47|4096.97|4097.97|4096.47|4098.97|4097.47|4096.97|4095.47|8623
1626273900000|2021-07-14 14:45:00|4098.17|4096.67|4099.97|4098.47|4101.47|4099.97|4096.47|4094.97|8266
1626274200000|2021-07-14 14:50:00|4100.47|4098.97|4100.47|4098.97|4100.97|4099.47|4099.47|4097.97|4665
1626274500000|2021-07-14 14:55:00|4100.17|4098.67|4100.97|4099.47|4101.97|4100.47|4099.47|4097.97|4194
1626274800000|2021-07-14 15:00:00|4101.47|4099.97|4099.97|4098.47|4101.47|4099.97|4098.97|4097.47|3375
1626275100000|2021-07-14 15:05:00|4099.47|4097.97|4097.97|4096.47|4099.97|4098.47|4097.47|4095.97|7527
1626275400000|2021-07-14 15:10:00|4097.47|4095.97|4098.97|4097.47|4099.47|4097.97|4097.47|4095.97|6159
1626275700000|2021-07-14 15:15:00|4098.47|4096.97|4100.97|4099.47|4100.97|4099.47|4098.47|4096.97|4477
1626276000000|2021-07-14 15:20:00|4101.47|4099.97|4103.47|4101.97|4103.47|4101.97|4101.47|4099.97|8650
1626276300000|2021-07-14 15:25:00|4102.97|4101.47|4102.47|4100.97|4103.47|4101.97|4100.97|4099.47|22612
1626276600000|2021-07-14 15:30:00|4102.17|4100.67|4100.47|4098.97|4104.47|4102.97|4100.47|4098.97|32856
1626276900000|2021-07-14 15:35:00|4100.97|4099.47|4099.97|4098.47|4101.47|4099.97|4098.97|4097.47|12686
1626277200000|2021-07-14 15:40:00|4099.47|4097.97|4096.97|4095.47|4099.47|4097.97|4094.97|4093.47|7684
1626277500000|2021-07-14 15:45:00|4097.47|4095.97|4095.47|4093.97|4097.47|4095.97|4095.47|4093.97|5737
1626277800000|2021-07-14 15:50:00|4094.97|4093.47|4092.97|4091.47|4094.97|4093.47|4092.47|4090.97|6214
1626278100000|2021-07-14 15:55:00|4092.47|4090.97|4090.97|4089.47|4092.97|4091.47|4089.47|4087.97|10610
1626278400000|2021-07-14 16:00:00|4090.67|4089.17|4095.47|4093.97|4095.97|4094.47|4090.67|4089.17|2967
1626278700000|2021-07-14 16:05:00|4095.67|4094.17|4096.47|4094.97|4097.47|4095.97|4095.47|4093.97|1586
1626279000000|2021-07-14 16:10:00|4096.17|4094.67|4096.67|4095.17|4097.47|4095.97|4095.97|4094.47|1086
1626279300000|2021-07-14 16:15:00|4096.47|4094.97|4097.97|4096.47|4097.97|4096.47|4095.97|4094.47|814
1626279600000|2021-07-14 16:20:00|4098.47|4096.97|4097.97|4096.47|4098.47|4096.97|4097.47|4095.97|1372
1626279900000|2021-07-14 16:25:00|4098.47|4096.97|4099.47|4097.97|4099.47|4097.97|4097.47|4095.97|651
1626280200000|2021-07-14 16:30:00|4098.97|4097.47|4099.97|4098.47|4099.97|4098.47|4098.97|4097.47|508
1626280500000|2021-07-14 16:35:00|4100.47|4098.97|4100.97|4099.47|4101.47|4099.97|4098.47|4096.97|2468
1626280800000|2021-07-14 16:40:00|4101.17|4099.67|4102.47|4100.97|4102.47|4100.97|4100.47|4098.97|1452
1626281100000|2021-07-14 16:45:00|4101.97|4100.47|4100.97|4099.47|4102.17|4100.67|4099.97|4098.47|829
1626281400000|2021-07-14 16:50:00|4100.47|4098.97|4100.97|4099.47|4101.47|4099.97|4099.47|4097.97|664
1626281700000|2021-07-14 16:55:00|4100.67|4099.17|4100.47|4098.97|4101.47|4099.97|4099.97|4098.47|678
1626282000000|2021-07-14 17:00:00|4100.97|4099.47|4100.47|4098.97|4101.47|4099.97|4099.97|4098.47|340
1626282300000|2021-07-14 17:05:00|4099.97|4098.47|4097.47|4095.97|4099.97|4098.47|4097.47|4095.97|728
1626282600000|2021-07-14 17:10:00|4097.67|4096.17|4096.97|4095.47|4097.97|4096.47|4096.47|4094.97|555
1626282900000|2021-07-14 17:15:00|4097.17|4095.67|4095.97|4094.47|4097.47|4095.97|4095.47|4093.97|692
1626283200000|2021-07-14 17:20:00|4095.47|4093.97|4095.47|4093.97|4096.47|4094.97|4094.47|4092.97|649
1626283500000|2021-07-14 17:25:00|4095.67|4094.17|4095.47|4093.97|4095.97|4094.47|4094.47|4092.97|651
1626283800000|2021-07-14 17:30:00|4094.97|4093.47|4097.47|4095.97|4097.47|4095.97|4094.97|4093.47|348
1626284100000|2021-07-14 17:35:00|4097.97|4096.47|4099.47|4097.97|4099.47|4097.97|4097.97|4096.47|423
1626284400000|2021-07-14 17:40:00|4099.97|4098.47|4100.67|4099.17|4100.97|4099.47|4098.97|4097.47|997
1626284700000|2021-07-14 17:45:00|4100.97|4099.47|4099.47|4097.97|4100.97|4099.47|4099.47|4097.97|205
1626285000000|2021-07-14 17:50:00|4098.97|4097.47|4099.97|4098.47|4100.17|4098.67|4097.97|4096.47|292
1626285300000|2021-07-14 17:55:00|4100.17|4098.67|4098.97|4097.47|4100.47|4098.97|4098.47|4096.97|529
1626285600000|2021-07-14 18:00:00|4099.17|4097.67|4098.97|4097.47|4099.97|4098.47|4098.47|4096.97|279
1626285900000|2021-07-14 18:05:00|4098.47|4096.97|4098.47|4096.97|4098.47|4096.97|4097.97|4096.47|462
1626286200000|2021-07-14 18:10:00|4098.17|4096.67|4099.47|4097.97|4099.47|4097.97|4097.47|4095.97|211
1626286500000|2021-07-14 18:15:00|4099.17|4097.67|4099.97|4098.47|4101.47|4099.97|4099.17|4097.67|660
1626286800000|2021-07-14 18:20:00|4100.47|4098.97|4100.47|4098.97|4100.97|4099.47|4099.97|4098.47|324
1626287100000|2021-07-14 18:25:00|4100.97|4099.47|4099.47|4097.97|4100.97|4099.47|4098.97|4097.47|367
1626287400000|2021-07-14 18:30:00|4099.67|4098.17|4098.97|4097.47|4099.97|4098.47|4098.47|4096.97|267
1626287700000|2021-07-14 18:35:00|4099.47|4097.97|4098.47|4096.97|4100.47|4098.97|4098.47|4096.97|179
1626288000000|2021-07-14 18:40:00|4097.97|4096.47|4098.47|4096.97|4099.47|4097.97|4097.47|4095.97|404
1626288300000|2021-07-14 18:45:00|4098.67|4097.17|4098.47|4096.97|4099.47|4097.97|4098.47|4096.97|385
1626288600000|2021-07-14 18:50:00|4098.97|4097.47|4097.97|4096.47|4099.47|4097.97|4097.97|4096.47|227
1626288900000|2021-07-14 18:55:00|4098.47|4096.97|4098.97|4097.47|4098.97|4097.47|4097.97|4096.47|765
1626289200000|2021-07-14 19:00:00|4098.67|4097.17|4099.47|4097.97|4099.47|4097.97|4097.97|4096.47|412
1626289500000|2021-07-14 19:05:00|4099.97|4098.47|4099.97|4098.47|4100.47|4098.97|4099.47|4097.97|168
1626289800000|2021-07-14 19:10:00|4100.17|4098.67|4098.97|4097.47|4100.17|4098.67|4098.97|4097.47|695
1626290100000|2021-07-14 19:15:00|4098.47|4096.97|4097.47|4095.97|4098.97|4097.47|4096.97|4095.47|952
1626290400000|2021-07-14 19:20:00|4097.97|4096.47|4097.47|4095.97|4097.97|4096.47|4096.97|4095.47|237
1626290700000|2021-07-14 19:25:00|4097.67|4096.17|4095.97|4094.47|4098.47|4096.97|4095.47|4093.97|535
1626291000000|2021-07-14 19:30:00|4095.47|4093.97|4096.97|4095.47|4096.97|4095.47|4094.97|4093.47|693
1626291300000|2021-07-14 19:35:00|4096.67|4095.17|4096.47|4094.97|4097.97|4096.47|4096.47|4094.97|544
1626291600000|2021-07-14 19:40:00|4095.97|4094.47|4094.97|4093.47|4096.47|4094.97|4094.47|4092.97|836
1626291900000|2021-07-14 19:45:00|4094.67|4093.17|4096.97|4095.47|4097.47|4095.97|4094.67|4093.17|720
1626292200000|2021-07-14 19:50:00|4095.47|4093.97|4093.97|4092.47|4096.47|4094.97|4093.47|4091.97|1111
1626292500000|2021-07-14 19:55:00|4093.47|4091.97|4093.97|4092.47|4094.47|4092.97|4092.97|4091.47|2673
1626292800000|2021-07-14 20:00:00|4097.02|4094.02|4096.32|4093.32|4097.22|4094.22|4096.12|4093.12|97
1626293100000|2021-07-14 20:05:00|4096.52|4093.52|4097.02|4094.02|4097.22|4094.22|4096.52|4093.52|0
1626293400000|2021-07-14 20:10:00|4097.22|4094.22|4095.72|4092.72|4098.02|4095.02|4095.72|4092.72|0
1626293700000|2021-07-14 20:15:00|4095.92|4092.92|4097.02|4094.02|4097.42|4094.42|4095.92|4092.92|0
1626294000000|2021-07-14 20:20:00|4096.82|4093.82|4096.12|4093.12|4096.82|4093.82|4095.92|4092.92|0
1626294300000|2021-07-14 20:25:00|4096.22|4093.22|4096.52|4093.52|4096.82|4093.82|4096.12|4093.12|0
1626294600000|2021-07-14 20:30:00|4096.32|4093.32|4096.52|4093.52|4096.82|4093.82|4096.32|4093.32|0
1626294900000|2021-07-14 20:35:00|4096.62|4093.62|4096.32|4093.32|4096.82|4093.82|4095.92|4092.92|0
1626295200000|2021-07-14 20:40:00|4096.52|4093.52|4096.32|4093.32|4096.52|4093.52|4095.92|4092.92|0
1626295500000|2021-07-14 20:45:00|4096.22|4093.22|4094.92|4091.92|4096.22|4093.22|4094.72|4091.72|0
1626295800000|2021-07-14 20:50:00|4095.02|4092.02|4094.72|4091.72|4095.32|4092.32|4094.72|4091.72|0
1626296100000|2021-07-14 20:55:00|4094.42|4091.42|4094.22|4091.22|4094.52|4091.52|4093.92|4090.92|0
1626296400000|2021-07-14 21:00:00|4094.12|4091.12|4094.22|4091.22|4094.42|4091.42|4094.12|4091.12|0
1626296700000|2021-07-14 21:05:00|4094.12|4091.12|4094.42|4091.42|4094.42|4091.42|4094.12|4091.12|0
1626297000000|2021-07-14 21:10:00|4094.32|4091.32|4094.12|4091.12|4094.42|4091.42|4094.12|4091.12|0
1626297300000|2021-07-14 21:15:00|4094.32|4091.32|4094.72|4091.72|4094.92|4091.92|4094.32|4091.32|0
1626297600000|2021-07-14 21:20:00|4094.62|4091.62|4094.72|4091.72|4094.72|4091.72|4094.62|4091.62|0
1626297900000|2021-07-14 21:25:00|4094.62|4091.62|4094.62|4091.62|4094.92|4091.92|4094.62|4091.62|0
1626298500000|2021-07-14 21:35:00|4094.72|4091.72|4094.72|4091.72|4094.82|4091.82|4094.62|4091.62|0
1626298800000|2021-07-14 21:40:00|4094.82|4091.82|4094.82|4091.82|4094.82|4091.82|4094.82|4091.82|0
1626299100000|2021-07-14 21:45:00|4094.72|4091.72|4094.72|4091.72|4094.82|4091.82|4094.72|4091.72|0
1626299700000|2021-07-14 21:55:00|4094.82|4091.82|4094.82|4091.82|4094.82|4091.82|4094.52|4091.52|0
1626300000000|2021-07-14 22:00:00|4094.32|4091.32|4094.02|4091.02|4095.02|4092.02|4093.82|4090.82|0
1626300300000|2021-07-14 22:05:00|4093.82|4090.82|4094.42|4091.42|4094.42|4091.42|4093.62|4090.62|0
1626300600000|2021-07-14 22:10:00|4094.22|4091.22|4095.32|4092.32|4095.32|4092.32|4094.22|4091.22|0
1626300900000|2021-07-14 22:15:00|4095.22|4092.22|4095.32|4092.32|4095.32|4092.32|4094.92|4091.92|0
1626301200000|2021-07-14 22:20:00|4095.52|4092.52|4095.32|4092.32|4095.92|4092.92|4095.32|4092.32|0
1626301500000|2021-07-14 22:25:00|4095.42|4092.42|4095.72|4092.72|4095.92|4092.92|4095.32|4092.32|0
1626301800000|2021-07-14 22:30:00|4095.92|4092.92|4095.32|4092.32|4096.12|4093.12|4095.32|4092.32|0
1626302100000|2021-07-14 22:35:00|4095.52|4092.52|4095.32|4092.32|4095.52|4092.52|4095.12|4092.12|0
1626302400000|2021-07-14 22:40:00|4095.22|4092.22|4095.72|4092.72|4095.72|4092.72|4095.12|4092.12|0
1626302700000|2021-07-14 22:45:00|4095.52|4092.52|4094.72|4091.72|4095.72|4092.72|4094.72|4091.72|0
1626303000000|2021-07-14 22:50:00|4094.42|4091.42|4094.92|4091.92|4095.32|4092.32|4094.42|4091.42|0
1626303300000|2021-07-14 22:55:00|4094.82|4091.82|4094.92|4091.92|4094.92|4091.92|4094.72|4091.72|0
1626303600000|2021-07-14 23:00:00|4095.12|4092.12|4095.32|4092.32|4095.32|4092.32|4094.92|4091.92|0
1626303900000|2021-07-14 23:05:00|4095.42|4092.42|4095.72|4092.72|4096.12|4093.12|4095.32|4092.32|0
1626304200000|2021-07-14 23:10:00|4095.62|4092.62|4095.12|4092.12|4095.62|4092.62|4094.92|4091.92|0
1626304500000|2021-07-14 23:15:00|4094.92|4091.92|4095.32|4092.32|4095.32|4092.32|4094.92|4091.92|0
1626304800000|2021-07-14 23:20:00|4095.52|4092.52|4095.52|4092.52|4095.52|4092.52|4095.32|4092.32|0
1626305100000|2021-07-14 23:25:00|4095.32|4092.32|4095.12|4092.12|4095.32|4092.32|4094.92|4091.92|0
1626305400000|2021-07-14 23:30:00|4094.92|4091.92|4094.42|4091.42|4095.12|4092.12|4094.42|4091.42|0
1626305700000|2021-07-14 23:35:00|4094.32|4091.32|4094.22|4091.22|4094.42|4091.42|4094.02|4091.02|0
1626306000000|2021-07-14 23:40:00|4094.32|4091.32|4093.82|4090.82|4094.32|4091.32|4093.82|4090.82|0
1626306300000|2021-07-14 23:45:00|4093.72|4090.72|4094.42|4091.42|4094.52|4091.52|4093.72|4090.72|0
1626306600000|2021-07-14 23:50:00|4094.72|4091.72|4094.72|4091.72|4095.12|4092.12|4094.42|4091.42|0
1626306900000|2021-07-14 23:55:00|4094.82|4091.82|4095.52|4092.52|4095.52|4092.52|4094.72|4091.72|0
1626307200000|2021-07-15 00:00:00|4095.32|4092.32|4093.22|4090.22|4095.52|4092.52|4093.02|4090.02|0
1626307500000|2021-07-15 00:05:00|4093.42|4090.42|4093.02|4090.02|4093.82|4090.82|4092.82|4089.82|0
1626307800000|2021-07-15 00:10:00|4093.12|4090.12|4091.72|4088.72|4093.22|4090.22|4091.52|4088.52|0
1626308100000|2021-07-15 00:15:00|4091.52|4088.52|4088.22|4086.22|4091.52|4089.22|4086.72|4084.72|874
1626308400000|2021-07-15 00:20:00|4088.42|4086.42|4090.22|4088.22|4090.22|4088.22|4088.22|4086.22|150
1626308700000|2021-07-15 00:25:00|4090.92|4088.92|4091.22|4089.22|4091.72|4089.72|4090.22|4088.22|285
1626309000000|2021-07-15 00:30:00|4090.92|4088.92|4088.22|4086.22|4091.22|4089.22|4087.72|4085.72|259
1626309300000|2021-07-15 00:35:00|4087.72|4085.72|4090.22|4088.22|4090.92|4088.92|4087.42|4085.42|204
1626309600000|2021-07-15 00:40:00|4089.92|4087.92|4088.72|4086.72|4090.22|4088.22|4088.22|4086.22|197
1626309900000|2021-07-15 00:45:00|4088.22|4086.22|4086.22|4084.22|4088.22|4086.22|4085.72|4083.72|552
1626310200000|2021-07-15 00:50:00|4085.92|4083.92|4086.72|4084.72|4087.22|4085.22|4085.72|4083.72|160
1626310500000|2021-07-15 00:55:00|4086.92|4084.92|4087.42|4085.42|4088.72|4086.72|4086.22|4084.22|403
1626310800000|2021-07-15 01:00:00|4087.72|4085.72|4087.72|4085.72|4087.72|4085.72|4085.22|4083.22|492
1626311100000|2021-07-15 01:05:00|4087.42|4085.42|4086.42|4084.42|4087.42|4085.42|4085.72|4083.72|226
1626311400000|2021-07-15 01:10:00|4086.72|4084.72|4085.42|4083.42|4087.22|4085.22|4085.22|4083.22|289
1626311700000|2021-07-15 01:15:00|4085.22|4083.22|4087.72|4085.72|4087.72|4085.72|4085.22|4083.22|468
1626312000000|2021-07-15 01:20:00|4088.22|4086.22|4087.22|4085.22|4089.22|4087.22|4087.22|4085.22|241
1626312300000|2021-07-15 01:25:00|4086.92|4084.92|4087.22|4085.22|4087.22|4085.22|4086.22|4084.22|194
1626312600000|2021-07-15 01:30:00|4087.72|4085.72|4089.72|4087.72|4089.72|4087.72|4086.22|4084.22|350
1626312900000|2021-07-15 01:35:00|4089.42|4087.42|4091.22|4089.22|4092.22|4090.22|4089.22|4087.22|199
1626313200000|2021-07-15 01:40:00|4091.72|4089.72|4092.22|4090.22|4092.72|4090.72|4091.22|4089.22|148
1626313500000|2021-07-15 01:45:00|4092.72|4090.72|4091.72|4089.72|4092.72|4090.72|4091.42|4089.42|94
1626313800000|2021-07-15 01:50:00|4091.42|4089.42|4090.72|4088.72|4091.42|4089.42|4089.92|4087.92|142
1626314100000|2021-07-15 01:55:00|4090.42|4088.42|4091.72|4089.72|4091.72|4089.72|4089.42|4087.42|105
1626314400000|2021-07-15 02:00:00|4091.42|4089.42|4090.22|4088.22|4092.22|4090.22|4089.72|4087.72|126
1626314700000|2021-07-15 02:05:00|4090.72|4088.72|4090.72|4088.72|4091.72|4089.72|4090.42|4088.42|186
1626315000000|2021-07-15 02:10:00|4090.92|4088.92|4091.22|4089.22|4092.22|4090.22|4089.92|4087.92|154
1626315300000|2021-07-15 02:15:00|4091.72|4089.72|4091.22|4089.22|4092.22|4090.22|4090.72|4088.72|40
1626315600000|2021-07-15 02:20:00|4091.72|4089.72|4091.22|4089.22|4091.72|4089.72|4090.72|4088.72|87
1626315900000|2021-07-15 02:25:00|4091.72|4089.72|4092.42|4090.42|4092.72|4090.72|4091.22|4089.22|109
1626316200000|2021-07-15 02:30:00|4092.22|4090.22|4091.22|4089.22|4092.72|4090.72|4091.22|4089.22|65
1626316500000|2021-07-15 02:35:00|4090.72|4088.72|4091.22|4089.22|4091.72|4089.72|4090.72|4088.72|96
1626316800000|2021-07-15 02:40:00|4090.72|4088.72|4089.22|4087.22|4091.22|4089.22|4088.22|4086.22|282
1626317100000|2021-07-15 02:45:00|4089.42|4087.42|4089.72|4087.72|4090.42|4088.42|4088.72|4086.72|377
1626317400000|2021-07-15 02:50:00|4089.42|4087.42|4089.42|4087.42|4090.72|4088.72|4089.42|4087.42|130
1626317700000|2021-07-15 02:55:00|4089.72|4087.72|4091.72|4089.72|4091.72|4089.72|4088.72|4086.72|132
1626318000000|2021-07-15 03:00:00|4091.42|4089.42|4091.72|4089.72|4091.72|4089.72|4090.72|4088.72|268
1626318300000|2021-07-15 03:05:00|4091.92|4089.92|4091.72|4089.72|4092.22|4090.22|4091.22|4089.22|168
1626318600000|2021-07-15 03:10:00|4091.42|4089.42|4091.72|4089.72|4092.22|4090.22|4091.22|4089.22|82
1626318900000|2021-07-15 03:15:00|4092.22|4090.22|4092.22|4090.22|4093.22|4091.22|4091.92|4089.92|69
1626319200000|2021-07-15 03:20:00|4091.92|4089.92|4091.22|4089.22|4092.22|4090.22|4091.22|4089.22|61
1626319500000|2021-07-15 03:25:00|4091.72|4089.72|4092.22|4090.22|4092.42|4090.42|4091.42|4089.42|18
1626319800000|2021-07-15 03:30:00|4092.42|4090.42|4093.42|4091.42|4094.22|4092.22|4092.22|4090.22|69
1626320100000|2021-07-15 03:35:00|4093.72|4091.72|4093.42|4091.42|4094.22|4092.22|4092.72|4090.72|60
1626320400000|2021-07-15 03:40:00|4093.72|4091.72|4092.92|4090.92|4093.72|4091.72|4092.72|4090.72|11
1626320700000|2021-07-15 03:45:00|4092.72|4090.72|4093.22|4091.22|4093.72|4091.72|4092.72|4090.72|9
1626321000000|2021-07-15 03:50:00|4092.92|4090.92|4092.72|4090.72|4093.22|4091.22|4092.22|4090.22|4
1626321300000|2021-07-15 03:55:00|4092.22|4090.22|4092.72|4090.72|4093.22|4091.22|4091.92|4089.92|76
1626321600000|2021-07-15 04:00:00|4092.42|4090.42|4092.22|4090.22|4092.42|4090.42|4092.22|4090.22|17
1626321900000|2021-07-15 04:05:00|4091.72|4089.72|4092.72|4090.72|4092.72|4090.72|4091.72|4089.72|72
1626322200000|2021-07-15 04:10:00|4092.22|4090.22|4091.72|4089.72|4092.22|4090.22|4091.72|4089.72|22
1626322500000|2021-07-15 04:15:00|4092.22|4090.22|4092.22|4090.22|4092.72|4090.72|4092.22|4090.22|149
1626322800000|2021-07-15 04:20:00|4091.72|4089.72|4093.22|4091.22|4093.72|4091.72|4091.72|4089.72|106
1626323100000|2021-07-15 04:25:00|4092.92|4090.92|4093.22|4091.22|4093.22|4091.22|4092.72|4090.72|10
1626323400000|2021-07-15 04:30:00|4092.92|4090.92|4092.22|4090.22|4092.92|4090.92|4092.22|4090.22|17
1626323700000|2021-07-15 04:35:00|4091.72|4089.72|4091.72|4089.72|4092.42|4090.42|4091.42|4089.42|30
1626324000000|2021-07-15 04:40:00|4091.42|4089.42|4091.72|4089.72|4092.22|4090.22|4091.22|4089.22|28
1626324300000|2021-07-15 04:45:00|4091.42|4089.42|4091.42|4089.42|4091.92|4089.92|4091.22|4089.22|12
1626324600000|2021-07-15 04:50:00|4091.72|4089.72|4090.72|4088.72|4091.72|4089.72|4090.42|4088.42|227
1626324900000|2021-07-15 04:55:00|4090.22|4088.22|4091.22|4089.22|4091.42|4089.42|4090.22|4088.22|358
1626325200000|2021-07-15 05:00:00|4091.72|4089.72|4092.72|4090.72|4092.92|4090.92|4091.42|4089.42|81
1626325500000|2021-07-15 05:05:00|4092.42|4090.42|4092.22|4090.22|4092.72|4090.72|4091.92|4089.92|149
1626325800000|2021-07-15 05:10:00|4092.72|4090.72|4092.22|4090.22|4092.72|4090.72|4091.72|4089.72|51
1626326100000|2021-07-15 05:15:00|4092.42|4090.42|4091.22|4089.22|4092.72|4090.72|4091.22|4089.22|17
1626326400000|2021-07-15 05:20:00|4091.72|4089.72|4091.72|4089.72|4092.22|4090.22|4091.22|4089.22|11
1626326700000|2021-07-15 05:25:00|4091.92|4089.92|4092.22|4090.22|4092.72|4090.72|4091.72|4089.72|29
1626327000000|2021-07-15 05:30:00|4091.72|4089.72|4089.92|4087.92|4091.92|4089.92|4089.72|4087.72|561
1626327300000|2021-07-15 05:35:00|4089.72|4087.72|4090.22|4088.22|4090.72|4088.72|4089.72|4087.72|154
1626327600000|2021-07-15 05:40:00|4089.92|4087.92|4089.22|4087.22|4090.72|4088.72|4088.92|4086.92|286
1626327900000|2021-07-15 05:45:00|4089.72|4087.72|4089.72|4087.72|4090.22|4088.22|4089.22|4087.22|205
1626328200000|2021-07-15 05:50:00|4090.22|4088.22|4090.22|4088.22|4090.42|4088.42|4089.72|4087.72|197
1626328500000|2021-07-15 05:55:00|4089.72|4087.72|4090.72|4088.72|4090.72|4088.72|4088.72|4086.72|359
1626328800000|2021-07-15 06:00:00|4090.47|4088.97|4091.97|4090.47|4093.47|4091.97|4090.47|4088.97|1355
1626329100000|2021-07-15 06:05:00|4092.17|4090.67|4091.47|4089.97|4092.47|4090.97|4090.47|4088.97|809
1626329400000|2021-07-15 06:10:00|4091.17|4089.67|4087.97|4086.47|4091.17|4089.67|4087.97|4086.47|1695
1626329700000|2021-07-15 06:15:00|4087.47|4085.97|4087.47|4085.97|4088.47|4086.97|4086.97|4085.47|544
1626330000000|2021-07-15 06:20:00|4086.97|4085.47|4086.47|4084.97|4087.47|4085.97|4085.97|4084.47|586
1626330300000|2021-07-15 06:25:00|4086.97|4085.47|4087.47|4085.97|4088.47|4086.97|4086.47|4084.97|562
1626330600000|2021-07-15 06:30:00|4086.97|4085.47|4085.97|4084.47|4086.97|4085.47|4085.47|4083.97|1389
1626330900000|2021-07-15 06:35:00|4085.67|4084.17|4085.97|4084.47|4086.47|4084.97|4083.47|4081.97|1153
1626331200000|2021-07-15 06:40:00|4085.67|4084.17|4085.97|4084.47|4086.47|4084.97|4084.47|4082.97|479
1626331500000|2021-07-15 06:45:00|4086.47|4084.97|4086.97|4085.47|4087.47|4085.97|4085.97|4084.47|420
1626331800000|2021-07-15 06:50:00|4086.47|4084.97|4086.97|4085.47|4087.47|4085.97|4085.47|4083.97|327
1626332100000|2021-07-15 06:55:00|4086.47|4084.97|4089.97|4088.47|4089.97|4088.47|4084.97|4083.47|1299
1626332400000|2021-07-15 07:00:00|4090.47|4088.97|4083.97|4082.47|4090.47|4088.97|4079.67|4078.17|12317
1626332700000|2021-07-15 07:05:00|4083.47|4081.97|4079.97|4078.47|4084.47|4082.97|4078.47|4076.97|6129
1626333000000|2021-07-15 07:10:00|4079.47|4077.97|4088.47|4086.97|4088.97|4087.47|4079.47|4077.97|7322
1626333300000|2021-07-15 07:15:00|4087.97|4086.47|4083.47|4081.97|4087.97|4086.47|4082.47|4080.97|4189
1626333600000|2021-07-15 07:20:00|4082.97|4081.47|4075.47|4073.97|4083.97|4082.47|4073.47|4071.97|9063
1626333900000|2021-07-15 07:25:00|4074.97|4073.47|4076.97|4075.47|4077.47|4075.97|4072.97|4071.47|5476
1626334200000|2021-07-15 07:30:00|4076.47|4074.97|4078.47|4076.97|4078.47|4076.97|4071.97|4070.47|6789
1626334500000|2021-07-15 07:35:00|4077.97|4076.47|4083.97|4082.47|4084.47|4082.97|4077.47|4075.97|5248
1626334800000|2021-07-15 07:40:00|4083.95|4082.45|4085.95|4084.45|4085.95|4084.45|4081.45|4079.95|3585
1626335100000|2021-07-15 07:45:00|4086.45|4084.95|4083.45|4081.95|4086.45|4084.95|4082.65|4081.15|3022
1626335400000|2021-07-15 07:50:00|4083.95|4082.45|4080.45|4078.95|4085.45|4083.95|4079.95|4078.45|5228
1626335700000|2021-07-15 07:55:00|4080.95|4079.45|4077.45|4075.95|4080.95|4079.45|4076.45|4074.95|4678
1626336000000|2021-07-15 08:00:00|4077.95|4076.45|4083.45|4081.95|4083.45|4081.95|4072.95|4071.45|6069
1626336300000|2021-07-15 08:05:00|4083.15|4081.65|4084.45|4082.95|4086.95|4085.45|4079.45|4077.95|4449
1626336600000|2021-07-15 08:10:00|4084.15|4082.65|4085.95|4084.45|4089.95|4088.45|4083.45|4081.95|3869
1626336900000|2021-07-15 08:15:00|4086.95|4085.45|4087.95|4086.45|4088.45|4086.95|4083.95|4082.45|2518
1626337200000|2021-07-15 08:20:00|4088.45|4086.95|4091.65|4090.15|4092.45|4090.95|4087.95|4086.45|3786
1626337500000|2021-07-15 08:25:00|4091.45|4089.95|4093.45|4091.95|4094.45|4092.95|4091.45|4089.95|3511
1626337800000|2021-07-15 08:30:00|4092.95|4091.45|4088.95|4087.45|4093.45|4091.95|4088.45|4086.95|1814
1626338100000|2021-07-15 08:35:00|4089.45|4087.95|4087.95|4086.45|4091.95|4090.45|4086.95|4085.45|1383
1626338400000|2021-07-15 08:40:00|4087.45|4085.95|4088.45|4086.95|4089.95|4088.45|4086.45|4084.95|1941
1626338700000|2021-07-15 08:45:00|4087.95|4086.45|4086.15|4084.65|4089.95|4088.45|4085.95|4084.45|1729
1626339000000|2021-07-15 08:50:00|4085.95|4084.45|4084.95|4083.45|4086.95|4085.45|4083.95|4082.45|2454
1626339300000|2021-07-15 08:55:00|4084.65|4083.15|4086.45|4084.95|4087.45|4085.95|4084.45|4082.95|1647
1626339600000|2021-07-15 09:00:00|4085.95|4084.45|4084.45|4082.95|4086.95|4085.45|4084.45|4082.95|862
1626339900000|2021-07-15 09:05:00|4083.95|4082.45|4080.95|4079.45|4084.45|4082.95|4080.95|4079.45|2475
1626340200000|2021-07-15 09:10:00|4080.45|4078.95|4079.95|4078.45|4080.95|4079.45|4077.95|4076.45|2246
1626340500000|2021-07-15 09:15:00|4079.65|4078.15|4075.95|4074.45|4079.95|4078.45|4075.45|4073.95|6926
1626340800000|2021-07-15 09:20:00|4076.45|4074.95|4075.45|4073.95|4076.45|4074.95|4073.45|4071.95|5337
1626341100000|2021-07-15 09:25:00|4075.95|4074.45|4077.15|4075.65|4077.45|4075.95|4073.95|4072.45|5429
1626341400000|2021-07-15 09:30:00|4076.95|4075.45|4077.95|4076.45|4078.45|4076.95|4074.95|4073.45|6041
1626341700000|2021-07-15 09:35:00|4078.45|4076.95|4076.95|4075.45|4078.95|4077.45|4076.45|4074.95|6436
1626342000000|2021-07-15 09:40:00|4076.65|4075.15|4075.45|4073.95|4076.95|4075.45|4074.65|4073.15|6396
1626342300000|2021-07-15 09:45:00|4075.15|4073.65|4080.45|4078.95|4081.65|4080.15|4074.95|4073.45|2408
1626342600000|2021-07-15 09:50:00|4079.95|4078.45|4079.95|4078.45|4080.45|4078.95|4076.95|4075.45|7671
1626342900000|2021-07-15 09:55:00|4079.45|4077.95|4079.95|4078.45|4080.95|4079.45|4078.95|4077.45|5575
1626343200000|2021-07-15 10:00:00|4080.45|4078.95|4079.95|4078.45|4082.45|4080.95|4079.45|4077.95|5835
1626343500000|2021-07-15 10:05:00|4079.45|4077.95|4077.95|4076.45|4080.45|4078.95|4077.45|4075.95|3170
1626343800000|2021-07-15 10:10:00|4077.65|4076.15|4069.95|4068.45|4078.95|4077.45|4069.95|4068.45|4529
1626344100000|2021-07-15 10:15:00|4069.45|4067.95|4068.45|4066.95|4069.45|4067.95|4061.95|4060.45|8693
1626344400000|2021-07-15 10:20:00|4067.95|4066.45|4068.95|4067.45|4068.95|4067.45|4065.45|4063.95|4412
1626344700000|2021-07-15 10:25:00|4067.95|4066.45|4063.65|4062.15|4069.45|4067.95|4063.45|4061.95|4082
1626345000000|2021-07-15 10:30:00|4063.95|4062.45|4058.45|4056.95|4063.95|4062.45|4057.95|4056.45|6188
1626345300000|2021-07-15 10:35:00|4058.95|4057.45|4067.65|4066.15|4067.95|4066.45|4058.95|4057.45|8513
1626345600000|2021-07-15 10:40:00|4067.95|4066.45|4068.95|4067.45|4068.95|4067.45|4064.45|4062.95|2363
1626345900000|2021-07-15 10:45:00|4069.45|4067.95|4069.95|4068.45|4072.45|4070.95|4068.95|4067.45|4610
1626346200000|2021-07-15 10:50:00|4069.45|4067.95|4066.95|4065.45|4071.45|4069.95|4066.45|4064.95|5180
1626346500000|2021-07-15 10:55:00|4066.65|4065.15|4065.45|4063.95|4068.95|4067.45|4064.95|4063.45|2788
1626346800000|2021-07-15 11:00:00|4065.95|4064.45|4062.45|4060.95|4066.45|4064.95|4062.45|4060.95|1452
1626347100000|2021-07-15 11:05:00|4062.95|4061.45|4062.45|4060.95|4063.95|4062.45|4059.45|4057.95|4560
1626347400000|2021-07-15 11:10:00|4061.95|4060.45|4061.95|4060.45|4062.95|4061.45|4059.95|4058.45|7587
1626347700000|2021-07-15 11:15:00|4062.45|4060.95|4058.95|4057.45|4062.95|4061.45|4058.45|4056.95|2507
1626348000000|2021-07-15 11:20:00|4058.45|4056.95|4055.45|4053.95|4058.45|4056.95|4054.95|4053.45|5251
1626348300000|2021-07-15 11:25:00|4055.95|4054.45|4055.45|4053.95|4058.45|4056.95|4053.95|4052.45|4470
1626348600000|2021-07-15 11:30:00|4055.65|4054.15|4060.45|4058.95|4060.45|4058.95|4055.45|4053.95|2565
1626348900000|2021-07-15 11:35:00|4059.95|4058.45|4059.45|4057.95|4063.45|4061.95|4059.45|4057.95|4662
1626349200000|2021-07-15 11:40:00|4059.6|4058.1|4065.6|4064.1|4065.6|4064.1|4059.1|4057.6|3103
1626349500000|2021-07-15 11:45:00|4066.1|4064.6|4070.6|4069.1|4070.6|4069.1|4065.6|4064.1|5465
1626349800000|2021-07-15 11:50:00|4070.8|4069.3|4068.6|4067.1|4071.6|4070.1|4068.1|4066.6|3298
1626350100000|2021-07-15 11:55:00|4069.1|4067.6|4065.6|4064.1|4069.6|4068.1|4065.6|4064.1|5568
1626350400000|2021-07-15 12:00:00|4065.8|4064.3|4063.6|4062.1|4067.1|4065.6|4063.6|4062.1|3120
1626350700000|2021-07-15 12:05:00|4064.1|4062.6|4062.1|4060.6|4065.6|4064.1|4062.1|4060.6|1699
1626351000000|2021-07-15 12:10:00|4061.6|4060.1|4063.1|4061.6|4064.6|4063.1|4060.6|4059.1|2212
1626351300000|2021-07-15 12:15:00|4063.6|4062.1|4064.6|4063.1|4067.1|4065.6|4063.1|4061.6|2088
1626351600000|2021-07-15 12:20:00|4064.3|4062.8|4068.3|4066.8|4068.6|4067.1|4063.1|4061.6|1402
1626351900000|2021-07-15 12:25:00|4068.6|4067.1|4067.6|4066.1|4069.6|4068.1|4067.1|4065.6|1135
1626352200000|2021-07-15 12:30:00|4067.1|4065.6|4070.1|4068.6|4071.6|4070.1|4066.6|4065.1|3750
1626352500000|2021-07-15 12:35:00|4069.6|4068.1|4068.6|4067.1|4071.1|4069.6|4067.6|4066.1|4071
1626352800000|2021-07-15 12:40:00|4069.1|4067.6|4068.6|4067.1|4072.1|4070.6|4068.6|4067.1|2678
1626353100000|2021-07-15 12:45:00|4068.1|4066.6|4066.1|4064.6|4068.1|4066.6|4065.6|4064.1|8054
1626353400000|2021-07-15 12:50:00|4066.6|4065.1|4064.1|4062.6|4067.1|4065.6|4062.6|4061.1|8200
1626353700000|2021-07-15 12:55:00|4064.6|4063.1|4059.1|4057.6|4064.6|4063.1|4059.1|4057.6|9344
1626354000000|2021-07-15 13:00:00|4059.3|4057.8|4057.1|4055.6|4060.6|4059.1|4056.6|4055.1|9105
1626354300000|2021-07-15 13:05:00|4057.6|4056.1|4058.1|4056.6|4058.6|4057.1|4056.6|4055.1|5450
1626354600000|2021-07-15 13:10:00|4058.3|4056.8|4058.1|4056.6|4059.6|4058.1|4058.1|4056.6|1784
1626354900000|2021-07-15 13:15:00|4058.3|4056.8|4057.1|4055.6|4058.6|4057.1|4056.6|4055.1|3955
1626355200000|2021-07-15 13:20:00|4056.8|4055.3|4054.6|4053.1|4056.8|4055.3|4054.1|4052.6|4913
1626355500000|2021-07-15 13:25:00|4055.1|4053.6|4053.6|4052.1|4056.1|4054.6|4053.1|4051.6|4495
1626355800000|2021-07-15 13:30:00|4053.8|4052.3|4055.1|4053.6|4059.6|4058.1|4053.1|4051.6|9493
1626356100000|2021-07-15 13:35:00|4054.6|4053.1|4054.1|4052.6|4061.1|4059.6|4053.6|4052.1|5709
1626356400000|2021-07-15 13:40:00|4053.6|4052.1|4047.6|4046.1|4053.6|4052.1|4046.6|4045.1|12601
1626356700000|2021-07-15 13:45:00|4047.1|4045.6|4055.6|4054.1|4056.6|4055.1|4046.6|4045.1|12541
1626357000000|2021-07-15 13:50:00|4056.1|4054.6|4052.6|4051.1|4057.6|4056.1|4052.1|4050.6|3678
1626357300000|2021-07-15 13:55:00|4052.1|4050.6|4061.1|4059.6|4063.1|4061.6|4052.1|4050.6|6402
1626357600000|2021-07-15 14:00:00|4061.6|4060.1|4062.1|4060.6|4064.1|4062.6|4061.1|4059.6|7563
1626357900000|2021-07-15 14:05:00|4062.6|4061.1|4061.1|4059.6|4062.6|4061.1|4058.6|4057.1|6808
1626358200000|2021-07-15 14:10:00|4061.19|4059.69|4060.69|4059.19|4062.19|4060.69|4059.19|4057.69|3008
1626358500000|2021-07-15 14:15:00|4060.39|4058.89|4057.69|4056.19|4061.69|4060.19|4057.19|4055.69|3817
1626358800000|2021-07-15 14:20:00|4057.19|4055.69|4059.19|4057.69|4060.69|4059.19|4056.69|4055.19|3196
1626359100000|2021-07-15 14:25:00|4058.89|4057.39|4056.69|4055.19|4059.39|4057.89|4055.69|4054.19|5599
1626359400000|2021-07-15 14:30:00|4056.39|4054.89|4059.69|4058.19|4060.19|4058.69|4055.69|4054.19|3513
1626359700000|2021-07-15 14:35:00|4060.19|4058.69|4061.19|4059.69|4061.69|4060.19|4058.19|4056.69|3228
1626360000000|2021-07-15 14:40:00|4060.69|4059.19|4057.69|4056.19|4061.19|4059.69|4056.19|4054.69|8398
1626360300000|2021-07-15 14:45:00|4058.19|4056.69|4057.69|4056.19|4059.69|4058.19|4056.69|4055.19|12430
1626360600000|2021-07-15 14:50:00|4057.19|4055.69|4055.69|4054.19|4058.69|4057.19|4055.19|4053.69|12566
1626360900000|2021-07-15 14:55:00|4055.19|4053.69|4056.19|4054.69|4057.19|4055.69|4054.19|4052.69|7767
1626361200000|2021-07-15 15:00:00|4055.69|4054.19|4049.19|4047.69|4056.69|4055.19|4048.69|4047.19|15505
1626361500000|2021-07-15 15:05:00|4049.69|4048.19|4052.19|4050.69|4053.69|4052.19|4047.69|4046.19|8024
1626361800000|2021-07-15 15:10:00|4051.69|4050.19|4052.69|4051.19|4053.69|4052.19|4050.19|4048.69|7806
1626362100000|2021-07-15 15:15:00|4053.19|4051.69|4051.19|4049.69|4053.69|4052.19|4050.69|4049.19|6044
1626362400000|2021-07-15 15:20:00|4051.39|4049.89|4054.69|4053.19|4055.69|4054.19|4050.19|4048.69|15635
1626362700000|2021-07-15 15:25:00|4054.19|4052.69|4057.19|4055.69|4057.19|4055.69|4052.19|4050.69|27255
1626363000000|2021-07-15 15:30:00|4057.39|4055.89|4055.89|4054.39|4057.69|4056.19|4054.69|4053.19|30125
1626363300000|2021-07-15 15:35:00|4056.19|4054.69|4059.69|4058.19|4059.69|4058.19|4056.19|4054.69|15754
1626363600000|2021-07-15 15:40:00|4059.19|4057.69|4059.69|4058.19|4060.19|4058.69|4059.19|4057.69|4903
1626363900000|2021-07-15 15:45:00|4060.19|4058.69|4060.69|4059.19|4061.19|4059.69|4059.69|4058.19|5293
1626364200000|2021-07-15 15:50:00|4061.19|4059.69|4061.19|4059.69|4061.69|4060.19|4060.69|4059.19|6137
1626364500000|2021-07-15 15:55:00|4060.69|4059.19|4058.69|4057.19|4060.69|4059.19|4058.69|4057.19|4775
1626364800000|2021-07-15 16:00:00|4058.39|4056.89|4057.19|4055.69|4059.19|4057.69|4057.19|4055.69|1740
1626365100000|2021-07-15 16:05:00|4056.89|4055.39|4053.19|4051.69|4057.69|4056.19|4053.19|4051.69|1170
1626365400000|2021-07-15 16:10:00|4053.69|4052.19|4055.69|4054.19|4056.19|4054.69|4053.69|4052.19|1552
1626365700000|2021-07-15 16:15:00|4056.19|4054.69|4056.19|4054.69|4056.69|4055.19|4053.69|4052.19|2562
1626366000000|2021-07-15 16:20:00|4055.89|4054.39|4057.19|4055.69|4057.19|4055.69|4054.69|4053.19|2060
1626366300000|2021-07-15 16:25:00|4056.89|4055.39|4057.19|4055.69|4058.19|4056.69|4056.69|4055.19|884
1626366600000|2021-07-15 16:30:00|4056.69|4055.19|4056.19|4054.69|4057.69|4056.19|4056.19|4054.69|1487
1626366900000|2021-07-15 16:35:00|4056.39|4054.89|4056.69|4055.19|4057.19|4055.69|4056.19|4054.69|1457
1626367200000|2021-07-15 16:40:00|4056.89|4055.39|4057.19|4055.69|4057.69|4056.19|4056.69|4055.19|984
1626367500000|2021-07-15 16:45:00|4056.69|4055.19|4056.19|4054.69|4057.19|4055.69|4056.19|4054.69|1006
1626367800000|2021-07-15 16:50:00|4056.69|4055.19|4055.19|4053.69|4057.19|4055.69|4055.19|4053.69|1529
1626368100000|2021-07-15 16:55:00|4054.69|4053.19|4053.39|4051.89|4054.69|4053.19|4053.19|4051.69|2182
1626368400000|2021-07-15 17:00:00|4053.19|4051.69|4051.69|4050.19|4053.69|4052.19|4051.19|4049.69|959
1626368700000|2021-07-15 17:05:00|4051.19|4049.69|4051.89|4050.39|4052.69|4051.19|4051.19|4049.69|691
1626369000000|2021-07-15 17:10:00|4051.69|4050.19|4049.39|4047.89|4052.19|4050.69|4049.19|4047.69|638
1626369300000|2021-07-15 17:15:00|4049.69|4048.19|4049.19|4047.69|4051.69|4050.19|4048.69|4047.19|463
1626369600000|2021-07-15 17:20:00|4048.69|4047.19|4049.69|4048.19|4050.69|4049.19|4048.69|4047.19|439
1626369900000|2021-07-15 17:25:00|4049.19|4047.69|4049.69|4048.19|4050.69|4049.19|4048.19|4046.69|830
1626370200000|2021-07-15 17:30:00|4049.19|4047.69|4047.19|4045.69|4049.19|4047.69|4047.19|4045.69|978
1626370500000|2021-07-15 17:35:00|4046.69|4045.19|4046.39|4044.89|4048.19|4046.69|4045.69|4044.19|1676
1626370800000|2021-07-15 17:40:00|4046.69|4045.19|4044.69|4043.19|4046.69|4045.19|4044.19|4042.69|872
1626371100000|2021-07-15 17:45:00|4044.19|4042.69|4046.39|4044.89|4046.69|4045.19|4044.19|4042.69|1095
1626371400000|2021-07-15 17:50:00|4046.19|4044.69|4044.19|4042.69|4046.69|4045.19|4044.19|4042.69|613
1626371700000|2021-07-15 17:55:00|4043.69|4042.19|4042.69|4041.19|4044.19|4042.69|4042.69|4041.19|1078
1626372000000|2021-07-15 18:00:00|4042.19|4040.69|4043.69|4042.19|4045.19|4043.69|4042.19|4040.69|1937
1626372300000|2021-07-15 18:05:00|4043.39|4041.89|4046.19|4044.69|4046.69|4045.19|4043.19|4041.69|660
1626372600000|2021-07-15 18:10:00|4045.89|4044.39|4045.19|4043.69|4046.19|4044.69|4044.69|4043.19|541
1626372900000|2021-07-15 18:15:00|4044.89|4043.39|4046.69|4045.19|4047.19|4045.69|4044.19|4042.69|1516
1626373200000|2021-07-15 18:20:00|4047.19|4045.69|4047.69|4046.19|4047.69|4046.19|4046.69|4045.19|718
1626373500000|2021-07-15 18:25:00|4047.39|4045.89|4047.69|4046.19|4048.19|4046.69|4046.69|4045.19|321
1626373800000|2021-07-15 18:30:00|4047.19|4045.69|4046.69|4045.19|4047.69|4046.19|4046.69|4045.19|279
1626374100000|2021-07-15 18:35:00|4046.19|4044.69|4045.19|4043.69|4046.19|4044.69|4044.69|4043.19|373
1626374400000|2021-07-15 18:40:00|4044.89|4043.39|4044.69|4043.19|4045.69|4044.19|4044.19|4042.69|335
1626374700000|2021-07-15 18:45:00|4044.19|4042.69|4046.69|4045.19|4046.69|4045.19|4042.69|4041.19|1075
1626375000000|2021-07-15 18:50:00|4046.19|4044.69|4047.19|4045.69|4047.69|4046.19|4046.19|4044.69|1207
1626375300000|2021-07-15 18:55:00|4046.69|4045.19|4049.19|4047.69|4049.19|4047.69|4046.69|4045.19|482
1626375600000|2021-07-15 19:00:00|4048.69|4047.19|4050.39|4048.89|4051.19|4049.69|4048.69|4047.19|1224
1626375900000|2021-07-15 19:05:00|4050.69|4049.19|4050.69|4049.19|4051.19|4049.69|4050.19|4048.69|422
1626376200000|2021-07-15 19:10:00|4050.89|4049.39|4049.19|4047.69|4051.19|4049.69|4049.19|4047.69|285
1626376500000|2021-07-15 19:15:00|4049.69|4048.19|4050.19|4048.69|4050.69|4049.19|4049.19|4047.69|394
1626376800000|2021-07-15 19:20:00|4050.39|4048.89|4051.69|4050.19|4051.69|4050.19|4049.69|4048.19|552
1626377100000|2021-07-15 19:25:00|4052.19|4050.69|4053.19|4051.69|4053.69|4052.19|4051.69|4050.19|948
1626377400000|2021-07-15 19:30:00|4053.69|4052.19|4054.69|4053.19|4055.19|4053.69|4053.19|4051.69|545
1626377700000|2021-07-15 19:35:00|4055.19|4053.69|4052.69|4051.19|4055.69|4054.19|4052.69|4051.19|805
1626378000000|2021-07-15 19:40:00|4052.89|4051.39|4052.69|4051.19|4053.69|4052.19|4052.19|4050.69|851
1626378300000|2021-07-15 19:45:00|4053.19|4051.69|4053.19|4051.69|4054.19|4052.69|4052.69|4051.19|896
1626378600000|2021-07-15 19:50:00|4053.39|4051.89|4055.69|4054.19|4055.69|4054.19|4053.19|4051.69|2210
1626378900000|2021-07-15 19:55:00|4056.19|4054.69|4056.19|4054.69|4058.19|4056.69|4055.69|4054.19|2743
1626379200000|2021-07-15 20:00:00|4058.14|4055.14|4056.04|4053.04|4058.74|4055.74|4056.04|4053.04|35
1626379500000|2021-07-15 20:05:00|4055.84|4052.84|4053.74|4050.74|4056.04|4053.04|4053.54|4050.54|0
1626379800000|2021-07-15 20:10:00|4053.94|4050.94|4053.94|4050.94|4054.84|4051.84|4053.54|4050.54|0
1626380100000|2021-07-15 20:15:00|4053.74|4050.74|4053.74|4050.74|4054.04|4051.04|4053.14|4050.14|0
1626380400000|2021-07-15 20:20:00|4053.64|4050.64|4053.54|4050.54|4054.14|4051.14|4053.54|4050.54|0
1626380700000|2021-07-15 20:25:00|4053.44|4050.44|4053.74|4050.74|4053.74|4050.74|4053.34|4050.34|0
1626381000000|2021-07-15 20:30:00|4053.54|4050.54|4053.74|4050.74|4053.74|4050.74|4053.54|4050.54|0
1626381300000|2021-07-15 20:35:00|4053.54|4050.54|4053.74|4050.74|4053.74|4050.74|4053.54|4050.54|0
1626381600000|2021-07-15 20:40:00|4053.94|4050.94|4053.94|4050.94|4054.04|4051.04|4053.94|4050.94|0
1626381900000|2021-07-15 20:45:00|4053.74|4050.74|4052.94|4049.94|4053.74|4050.74|4052.94|4049.94|0
1626382200000|2021-07-15 20:50:00|4053.14|4050.14|4053.74|4050.74|4053.74|4050.74|4052.94|4049.94|0
1626382500000|2021-07-15 20:55:00|4053.54|4050.54|4053.74|4050.74|4053.84|4050.84|4053.54|4050.54|0
1626382800000|2021-07-15 21:00:00|4054.44|4051.44|4054.44|4051.44|4054.44|4051.44|4054.24|4051.24|0
1626383100000|2021-07-15 21:05:00|4054.24|4051.24|4054.14|4051.14|4054.24|4051.24|4054.14|4051.14|0
1626383400000|2021-07-15 21:10:00|4054.24|4051.24|4053.54|4050.54|4054.34|4051.34|4053.44|4050.44|0
1626383700000|2021-07-15 21:15:00|4053.64|4050.64|4053.64|4050.64|4053.64|4050.64|4053.64|4050.64|0
1626384000000|2021-07-15 21:20:00|4053.54|4050.54|4053.44|4050.44|4053.64|4050.64|4053.14|4050.14|0
1626384300000|2021-07-15 21:25:00|4053.54|4050.54|4053.54|4050.54|4053.84|4050.84|4053.54|4050.54|0
1626384600000|2021-07-15 21:30:00|4053.14|4050.14|4052.94|4049.94|4053.34|4050.34|4052.84|4049.84|0
1626384900000|2021-07-15 21:35:00|4053.24|4050.24|4053.44|4050.44|4053.64|4050.64|4053.24|4050.24|0
1626385200000|2021-07-15 21:40:00|4053.34|4050.34|4053.44|4050.44|4053.64|4050.64|4052.84|4049.84|0
1626385500000|2021-07-15 21:45:00|4053.54|4050.54|4053.34|4050.34|4053.54|4050.54|4053.34|4050.34|0
1626385800000|2021-07-15 21:50:00|4053.24|4050.24|4053.34|4050.34|4053.44|4050.44|4053.24|4050.24|0
1626386100000|2021-07-15 21:55:00|4053.24|4050.24|4053.44|4050.44|4053.44|4050.44|4053.24|4050.24|0
1626386400000|2021-07-15 22:00:00|4053.64|4050.64|4053.74|4050.74|4054.04|4051.04|4052.54|4049.54|0
1626386700000|2021-07-15 22:05:00|4053.94|4050.94|4053.14|4050.14|4053.94|4050.94|4052.94|4049.94|0
1626387000000|2021-07-15 22:10:00|4053.24|4050.24|4052.74|4049.74|4053.54|4050.54|4052.74|4049.74|0
1626387300000|2021-07-15 22:15:00|4052.94|4049.94|4052.24|4049.24|4053.14|4050.14|4052.24|4049.24|0
1626387600000|2021-07-15 22:20:00|4052.34|4049.34|4052.04|4049.04|4052.74|4049.74|4052.04|4049.04|0
1626387900000|2021-07-15 22:25:00|4051.84|4048.84|4051.84|4048.84|4051.84|4048.84|4051.44|4048.44|0
1626388200000|2021-07-15 22:30:00|4051.74|4048.74|4052.24|4049.24|4052.24|4049.24|4051.74|4048.74|0
1626388500000|2021-07-15 22:35:00|4052.04|4049.04|4052.24|4049.24|4052.24|4049.24|4052.04|4049.04|0
1626388800000|2021-07-15 22:40:00|4052.04|4049.04|4052.04|4049.04|4052.24|4049.24|4052.04|4049.04|0
1626389100000|2021-07-15 22:45:00|4052.24|4049.24|4052.74|4049.74|4052.94|4049.94|4052.24|4049.24|0
1626389400000|2021-07-15 22:50:00|4052.54|4049.54|4052.94|4049.94|4053.34|4050.34|4052.54|4049.54|0
1626389700000|2021-07-15 22:55:00|4053.04|4050.04|4053.14|4050.14|4053.34|4050.34|4052.74|4049.74|0
1626390000000|2021-07-15 23:00:00|4053.34|4050.34|4053.34|4050.34|4053.74|4050.74|4053.14|4050.14|0
1626390300000|2021-07-15 23:05:00|4053.44|4050.44|4052.94|4049.94|4053.94|4050.94|4052.94|4049.94|0
1626390600000|2021-07-15 23:10:00|4053.04|4050.04|4053.54|4050.54|4053.74|4050.74|4053.04|4050.04|0
1626390900000|2021-07-15 23:15:00|4053.64|4050.64|4053.54|4050.54|4054.04|4051.04|4053.34|4050.34|0
1626391200000|2021-07-15 23:20:00|4053.64|4050.64|4053.94|4050.94|4053.94|4050.94|4053.54|4050.54|0
1626391500000|2021-07-15 23:25:00|4054.04|4051.04|4053.54|4050.54|4054.14|4051.14|4053.54|4050.54|0
1626391800000|2021-07-15 23:30:00|4053.34|4050.34|4052.54|4049.54|4053.34|4050.34|4052.54|4049.54|0
1626392100000|2021-07-15 23:35:00|4052.74|4049.74|4052.04|4049.04|4052.94|4049.94|4051.64|4048.64|0
1626392400000|2021-07-15 23:40:00|4051.84|4048.84|4050.24|4047.24|4052.24|4049.24|4050.24|4047.24|0
1626392700000|2021-07-15 23:45:00|4050.34|4047.34|4050.64|4047.64|4051.24|4048.24|4050.34|4047.34|0
1626393000000|2021-07-15 23:50:00|4050.74|4047.74|4049.94|4046.94|4050.84|4047.84|4049.74|4046.74|0
1626393300000|2021-07-15 23:55:00|4049.74|4046.74|4049.94|4046.94|4050.44|4047.44|4049.34|4046.34|0
1626393600000|2021-07-16 00:00:00|4050.04|4047.04|4049.14|4046.14|4050.24|4047.24|4048.74|4045.74|0
1626393900000|2021-07-16 00:05:00|4049.04|4046.04|4046.64|4043.64|4049.14|4046.14|4046.44|4043.44|0
1626394200000|2021-07-16 00:10:00|4046.94|4043.94|4052.44|4049.44|4052.64|4049.64|4046.94|4043.94|0
1626394500000|2021-07-16 00:15:00|4052.64|4049.64|4050.94|4048.94|4053.14|4051.14|4049.44|4047.44|804
1626394800000|2021-07-16 00:20:00|4050.44|4048.44|4056.44|4054.44|4057.44|4055.44|4049.14|4047.14|430
1626395100000|2021-07-16 00:25:00|4056.14|4054.14|4055.44|4053.44|4056.44|4054.44|4053.94|4051.94|253
1626395400000|2021-07-16 00:30:00|4054.94|4052.94|4054.44|4052.44|4055.44|4053.44|4053.44|4051.44|188
1626395700000|2021-07-16 00:35:00|4053.94|4051.94|4053.64|4051.64|4054.94|4052.94|4053.14|4051.14|112
1626396000000|2021-07-16 00:40:00|4053.44|4051.44|4049.94|4047.94|4053.44|4051.44|4048.94|4046.94|337
1626396300000|2021-07-16 00:45:00|4049.44|4047.44|4049.44|4047.44|4049.94|4047.94|4048.14|4046.14|128
1626396600000|2021-07-16 00:50:00|4049.64|4047.64|4050.64|4048.64|4050.94|4048.94|4049.14|4047.14|146
1626396900000|2021-07-16 00:55:00|4050.44|4048.44|4047.44|4045.44|4050.44|4048.44|4047.44|4045.44|126
1626397200000|2021-07-16 01:00:00|4046.94|4044.94|4044.94|4042.94|4047.14|4045.14|4044.14|4042.14|163
1626397500000|2021-07-16 01:05:00|4045.14|4043.14|4047.94|4045.94|4048.14|4046.14|4043.94|4041.94|182
1626397800000|2021-07-16 01:10:00|4048.14|4046.14|4048.14|4046.14|4049.14|4047.14|4047.94|4045.94|72
1626398100000|2021-07-16 01:15:00|4048.44|4046.44|4051.44|4049.44|4051.64|4049.64|4047.94|4045.94|289
1626398400000|2021-07-16 01:20:00|4051.14|4049.14|4049.64|4047.64|4051.44|4049.44|4048.64|4046.64|127
1626398700000|2021-07-16 01:25:00|4049.94|4047.94|4051.44|4049.44|4051.44|4049.44|4049.14|4047.14|28
1626399000000|2021-07-16 01:30:00|4051.94|4049.94|4052.94|4050.94|4054.44|4052.44|4051.44|4049.44|86
1626399300000|2021-07-16 01:35:00|4053.14|4051.14|4050.44|4048.44|4053.14|4051.14|4050.44|4048.44|120
1626399600000|2021-07-16 01:40:00|4050.14|4048.14|4050.44|4048.44|4050.94|4048.94|4049.94|4047.94|155
1626399900000|2021-07-16 01:45:00|4050.94|4048.94|4050.44|4048.44|4050.94|4048.94|4049.94|4047.94|54
1626400200000|2021-07-16 01:50:00|4050.94|4048.94|4048.44|4046.44|4050.94|4048.94|4048.44|4046.44|121
1626400500000|2021-07-16 01:55:00|4048.94|4046.94|4048.14|4046.14|4049.14|4047.14|4047.94|4045.94|135
1626400800000|2021-07-16 02:00:00|4048.44|4046.44|4049.44|4047.44|4049.44|4047.44|4047.94|4045.94|60
1626401100000|2021-07-16 02:05:00|4049.94|4047.94|4049.44|4047.44|4050.44|4048.44|4049.44|4047.44|54
1626401400000|2021-07-16 02:10:00|4049.94|4047.94|4050.44|4048.44|4050.44|4048.44|4048.44|4046.44|60
1626401700000|2021-07-16 02:15:00|4050.94|4048.94|4050.44|4048.44|4051.14|4049.14|4049.94|4047.94|98
1626402000000|2021-07-16 02:20:00|4050.14|4048.14|4050.44|4048.44|4050.94|4048.94|4049.94|4047.94|50
1626402300000|2021-07-16 02:25:00|4049.94|4047.94|4048.94|4046.94|4050.44|4048.44|4048.94|4046.94|68
1626402600000|2021-07-16 02:30:00|4049.14|4047.14|4049.64|4047.64|4049.94|4047.94|4048.94|4046.94|39
1626402900000|2021-07-16 02:35:00|4049.94|4047.94|4049.44|4047.44|4049.94|4047.94|4049.44|4047.44|23
1626403200000|2021-07-16 02:40:00|4049.94|4047.94|4050.94|4048.94|4050.94|4048.94|4049.94|4047.94|150
1626403500000|2021-07-16 02:45:00|4051.44|4049.44|4050.14|4048.14|4051.44|4049.44|4050.14|4048.14|62
1626403800000|2021-07-16 02:50:00|4049.94|4047.94|4049.94|4047.94|4050.44|4048.44|4049.94|4047.94|41
1626404100000|2021-07-16 02:55:00|4049.44|4047.44|4050.44|4048.44|4050.94|4048.94|4048.94|4046.94|167
1626404400000|2021-07-16 03:00:00|4050.64|4048.64|4051.44|4049.44|4052.14|4050.14|4050.44|4048.44|146
1626404700000|2021-07-16 03:05:00|4051.64|4049.64|4051.44|4049.44|4051.94|4049.94|4051.44|4049.44|81
1626405000000|2021-07-16 03:10:00|4051.94|4049.94|4051.94|4049.94|4052.94|4050.94|4051.44|4049.44|52
1626405300000|2021-07-16 03:15:00|4051.44|4049.44|4052.14|4050.14|4052.44|4050.44|4051.44|4049.44|45
1626405600000|2021-07-16 03:20:00|4051.94|4049.94|4051.94|4049.94|4052.44|4050.44|4051.64|4049.64|28
1626405900000|2021-07-16 03:25:00|4052.14|4050.14|4053.94|4051.94|4054.44|4052.44|4051.94|4049.94|81
1626406200000|2021-07-16 03:30:00|4054.44|4052.44|4055.94|4053.94|4056.94|4054.94|4053.94|4051.94|338
1626406500000|2021-07-16 03:35:00|4056.44|4054.44|4057.94|4055.94|4057.94|4055.94|4055.94|4053.94|332
1626406800000|2021-07-16 03:40:00|4057.44|4055.44|4056.44|4054.44|4058.44|4056.44|4056.44|4054.44|100
1626407100000|2021-07-16 03:45:00|4056.94|4054.94|4056.44|4054.44|4057.64|4055.64|4056.44|4054.44|78
1626407400000|2021-07-16 03:50:00|4055.94|4053.94|4054.94|4052.94|4056.44|4054.44|4054.44|4052.44|65
1626407700000|2021-07-16 03:55:00|4054.64|4052.64|4055.94|4053.94|4055.94|4053.94|4054.64|4052.64|53
1626408000000|2021-07-16 04:00:00|4056.14|4054.14|4056.44|4054.44|4056.94|4054.94|4055.44|4053.44|127
1626408300000|2021-07-16 04:05:00|4055.94|4053.94|4054.94|4052.94|4055.94|4053.94|4054.44|4052.44|168
1626408600000|2021-07-16 04:10:00|4055.14|4053.14|4055.94|4053.94|4055.94|4053.94|4054.94|4052.94|15
1626408900000|2021-07-16 04:15:00|4055.64|4053.64|4055.94|4053.94|4055.94|4053.94|4055.44|4053.44|18
1626409200000|2021-07-16 04:20:00|4055.64|4053.64|4055.44|4053.44|4055.94|4053.94|4055.44|4053.44|7
1626409500000|2021-07-16 04:25:00|4055.94|4053.94|4056.44|4054.44|4056.44|4054.44|4055.94|4053.94|53
1626409800000|2021-07-16 04:30:00|4056.64|4054.64|4057.44|4055.44|4057.94|4055.94|4056.64|4054.64|80
1626410100000|2021-07-16 04:35:00|4057.94|4055.94|4058.44|4056.44|4058.44|4056.44|4057.94|4055.94|44
1626410400000|2021-07-16 04:40:00|4057.94|4055.94|4058.44|4056.44|4058.44|4056.44|4057.44|4055.44|108
1626410700000|2021-07-16 04:45:00|4057.94|4055.94|4058.14|4056.14|4059.44|4057.44|4057.94|4055.94|146
1626411000000|2021-07-16 04:50:00|4057.94|4055.94|4056.94|4054.94|4057.94|4055.94|4056.94|4054.94|81
1626411300000|2021-07-16 04:55:00|4057.44|4055.44|4057.94|4055.94|4058.44|4056.44|4057.44|4055.44|105
1626411600000|2021-07-16 05:00:00|4058.44|4056.44|4059.44|4057.44|4059.94|4057.94|4057.94|4055.94|139
1626411900000|2021-07-16 05:05:00|4058.94|4056.94|4059.44|4057.44|4059.94|4057.94|4058.64|4056.64|72
1626412200000|2021-07-16 05:10:00|4059.64|4057.64|4060.94|4058.94|4060.94|4058.94|4058.94|4056.94|630
1626412500000|2021-07-16 05:15:00|4060.44|4058.44|4060.14|4058.14|4061.44|4059.44|4059.94|4057.94|371
1626412800000|2021-07-16 05:20:00|4060.44|4058.44|4058.94|4056.94|4060.44|4058.44|4058.94|4056.94|182
1626413100000|2021-07-16 05:25:00|4059.44|4057.44|4059.44|4057.44|4060.44|4058.44|4058.94|4056.94|122
1626413400000|2021-07-16 05:30:00|4059.64|4057.64|4061.44|4059.44|4061.44|4059.44|4059.44|4057.44|173
1626413700000|2021-07-16 05:35:00|4060.94|4058.94|4061.94|4059.94|4062.44|4060.44|4060.94|4058.94|569
1626414000000|2021-07-16 05:40:00|4062.44|4060.44|4062.44|4060.44|4062.64|4060.64|4061.94|4059.94|111
1626414300000|2021-07-16 05:45:00|4061.94|4059.94|4059.44|4057.44|4062.14|4060.14|4059.44|4057.44|445
1626414600000|2021-07-16 05:50:00|4059.94|4057.94|4060.14|4058.14|4060.44|4058.44|4059.14|4057.14|274
1626414900000|2021-07-16 05:55:00|4059.94|4057.94|4057.94|4055.94|4060.44|4058.44|4057.94|4055.94|213
1626415200000|2021-07-16 06:00:00|4057.69|4056.19|4054.69|4053.19|4058.69|4057.19|4054.69|4053.19|1689
1626415500000|2021-07-16 06:05:00|4054.39|4052.89|4055.69|4054.19|4056.19|4054.69|4052.69|4051.19|1406
1626415800000|2021-07-16 06:10:00|4055.39|4053.89|4058.19|4056.69|4058.69|4057.19|4055.19|4053.69|576
1626416100000|2021-07-16 06:15:00|4058.69|4057.19|4059.19|4057.69|4059.69|4058.19|4057.19|4055.69|837
1626416400000|2021-07-16 06:20:00|4059.69|4058.19|4061.39|4059.89|4062.19|4060.69|4059.69|4058.19|1159
1626416700000|2021-07-16 06:25:00|4061.69|4060.19|4063.69|4062.19|4064.69|4063.19|4061.39|4059.89|1030
1626417000000|2021-07-16 06:30:00|4064.19|4062.69|4060.19|4058.69|4064.19|4062.69|4059.69|4058.19|1002
1626417300000|2021-07-16 06:35:00|4059.69|4058.19|4059.69|4058.19|4061.69|4060.19|4058.89|4057.39|1009
1626417600000|2021-07-16 06:40:00|4059.19|4057.69|4061.69|4060.19|4062.19|4060.69|4059.19|4057.69|509
1626417900000|2021-07-16 06:45:00|4062.19|4060.69|4062.89|4061.39|4063.19|4061.69|4060.69|4059.19|890
1626418200000|2021-07-16 06:50:00|4062.69|4061.19|4065.19|4063.69|4066.19|4064.69|4061.19|4059.69|1794
1626418500000|2021-07-16 06:55:00|4064.69|4063.19|4065.19|4063.69|4067.19|4065.69|4064.19|4062.69|1848
1626418800000|2021-07-16 07:00:00|4065.69|4064.19|4057.69|4056.19|4071.69|4070.19|4057.69|4056.19|15140
1626419100000|2021-07-16 07:05:00|4057.19|4055.69|4062.69|4061.19|4066.19|4064.69|4054.19|4052.69|7475
1626419400000|2021-07-16 07:10:00|4062.39|4060.89|4072.39|4070.89|4074.19|4072.69|4061.69|4060.19|8404
1626419700000|2021-07-16 07:15:00|4072.69|4071.19|4066.69|4065.19|4073.69|4072.19|4066.19|4064.69|5321
1626420000000|2021-07-16 07:20:00|4067.19|4065.69|4070.19|4068.69|4073.19|4071.69|4066.69|4065.19|4816
1626420300000|2021-07-16 07:25:00|4069.69|4068.19|4066.19|4064.69|4071.69|4070.19|4065.69|4064.19|3671
1626420600000|2021-07-16 07:30:00|4066.69|4065.19|4069.19|4067.69|4069.19|4067.69|4065.69|4064.19|3956
1626420900000|2021-07-16 07:35:00|4068.69|4067.19|4069.69|4068.19|4069.69|4068.19|4066.39|4064.89|9046
1626421200000|2021-07-16 07:40:00|4069.43|4067.93|4065.93|4064.43|4070.93|4069.43|4065.93|4064.43|4353
1626421500000|2021-07-16 07:45:00|4066.43|4064.93|4064.13|4062.63|4067.93|4066.43|4061.93|4060.43|6785
1626421800000|2021-07-16 07:50:00|4063.93|4062.43|4062.93|4061.43|4064.93|4063.43|4061.93|4060.43|3901
1626422100000|2021-07-16 07:55:00|4063.13|4061.63|4063.93|4062.43|4065.43|4063.93|4062.43|4060.93|4330
1626422400000|2021-07-16 08:00:00|4064.43|4062.93|4061.93|4060.43|4067.43|4065.93|4060.43|4058.93|3072
1626422700000|2021-07-16 08:05:00|4062.43|4060.93|4058.43|4056.93|4063.93|4062.43|4057.43|4055.93|5892
1626423000000|2021-07-16 08:10:00|4058.63|4057.13|4060.43|4058.93|4061.43|4059.93|4057.93|4056.43|8928
1626423300000|2021-07-16 08:15:00|4060.93|4059.43|4061.93|4060.43|4062.63|4061.13|4059.43|4057.93|2666
1626423600000|2021-07-16 08:20:00|4062.43|4060.93|4058.43|4056.93|4062.43|4060.93|4056.93|4055.43|4546
1626423900000|2021-07-16 08:25:00|4058.63|4057.13|4058.43|4056.93|4059.93|4058.43|4056.93|4055.43|2243
1626424200000|2021-07-16 08:30:00|4058.93|4057.43|4062.13|4060.63|4062.43|4060.93|4057.93|4056.43|1943
1626424500000|2021-07-16 08:35:00|4062.43|4060.93|4061.93|4060.43|4063.43|4061.93|4060.43|4058.93|4743
1626424800000|2021-07-16 08:40:00|4061.63|4060.13|4061.93|4060.43|4063.43|4061.93|4061.13|4059.63|3672
1626425100000|2021-07-16 08:45:00|4062.43|4060.93|4064.93|4063.43|4064.93|4063.43|4061.13|4059.63|4775
1626425400000|2021-07-16 08:50:00|4064.63|4063.13|4064.43|4062.93|4066.13|4064.63|4064.43|4062.93|3006
1626425700000|2021-07-16 08:55:00|4064.93|4063.43|4065.43|4063.93|4066.43|4064.93|4064.43|4062.93|2527
1626426000000|2021-07-16 09:00:00|4065.93|4064.43|4064.93|4063.43|4065.93|4064.43|4062.93|4061.43|3664
1626426300000|2021-07-16 09:05:00|4064.43|4062.93|4066.43|4064.93|4068.43|4066.93|4063.93|4062.43|5389
1626426600000|2021-07-16 09:10:00|4066.13|4064.63|4067.43|4065.93|4068.43|4066.93|4065.93|4064.43|9253
1626426900000|2021-07-16 09:15:00|4066.93|4065.43|4063.93|4062.43|4067.93|4066.43|4063.43|4061.93|1964
1626427200000|2021-07-16 09:20:00|4063.63|4062.13|4064.43|4062.93|4065.43|4063.93|4062.93|4061.43|4548
1626427500000|2021-07-16 09:25:00|4063.93|4062.43|4060.93|4059.43|4063.93|4062.43|4060.93|4059.43|3595
1626427800000|2021-07-16 09:30:00|4061.43|4059.93|4060.43|4058.93|4061.93|4060.43|4058.43|4056.93|4664
1626428100000|2021-07-16 09:35:00|4059.93|4058.43|4062.93|4061.43|4063.63|4062.13|4059.93|4058.43|3812
1626428400000|2021-07-16 09:40:00|4063.43|4061.93|4059.93|4058.43|4063.93|4062.43|4059.93|4058.43|2964
1626428700000|2021-07-16 09:45:00|4059.63|4058.13|4058.43|4056.93|4060.93|4059.43|4057.43|4055.93|7439
1626429000000|2021-07-16 09:50:00|4058.93|4057.43|4053.93|4052.43|4060.93|4059.43|4053.43|4051.93|28787
1626429300000|2021-07-16 09:55:00|4053.43|4051.93|4057.43|4055.93|4057.43|4055.93|4051.43|4049.93|20025
1626429600000|2021-07-16 10:00:00|4057.13|4055.63|4054.93|4053.43|4059.43|4057.93|4054.43|4052.93|8580
1626429900000|2021-07-16 10:05:00|4054.43|4052.93|4047.93|4046.43|4055.43|4053.93|4047.43|4045.93|5783
1626430200000|2021-07-16 10:10:00|4047.43|4045.93|4046.43|4044.93|4047.93|4046.43|4041.93|4040.43|8290
1626430500000|2021-07-16 10:15:00|4046.93|4045.43|4040.93|4039.43|4047.93|4046.43|4039.43|4037.93|9555
1626430800000|2021-07-16 10:20:00|4040.63|4039.13|4042.43|4040.93|4044.43|4042.93|4039.43|4037.93|10761
1626431100000|2021-07-16 10:25:00|4042.93|4041.43|4044.43|4042.93|4046.93|4045.43|4040.43|4038.93|5890
1626431400000|2021-07-16 10:30:00|4043.93|4042.43|4045.93|4044.43|4046.93|4045.43|4043.43|4041.93|2926
1626431700000|2021-07-16 10:35:00|4046.43|4044.93|4044.93|4043.43|4046.93|4045.43|4042.93|4041.43|3895
1626432000000|2021-07-16 10:40:00|4045.13|4043.63|4046.93|4045.43|4047.93|4046.43|4043.93|4042.43|5246
1626432300000|2021-07-16 10:45:00|4046.43|4044.93|4044.43|4042.93|4047.93|4046.43|4044.43|4042.93|7203
1626432600000|2021-07-16 10:50:00|4044.93|4043.43|4044.93|4043.43|4045.93|4044.43|4043.93|4042.43|1620
1626432900000|2021-07-16 10:55:00|4045.43|4043.93|4047.43|4045.93|4047.63|4046.13|4044.43|4042.93|1418
1626433200000|2021-07-16 11:00:00|4047.63|4046.13|4047.43|4045.93|4047.93|4046.43|4046.43|4044.93|7169
1626433500000|2021-07-16 11:05:00|4047.93|4046.43|4045.93|4044.43|4048.93|4047.43|4045.93|4044.43|2967
1626433800000|2021-07-16 11:10:00|4046.43|4044.93|4043.93|4042.43|4047.43|4045.93|4043.43|4041.93|1529
1626434100000|2021-07-16 11:15:00|4043.63|4042.13|4046.93|4045.43|4047.43|4045.93|4043.43|4041.93|3093
1626434400000|2021-07-16 11:20:00|4047.43|4045.93|4045.93|4044.43|4047.43|4045.93|4044.93|4043.43|4442
1626434700000|2021-07-16 11:25:00|4045.63|4044.13|4043.63|4042.13|4046.43|4044.93|4043.43|4041.93|1849
1626435000000|2021-07-16 11:30:00|4043.43|4041.93|4044.43|4042.93|4045.43|4043.93|4042.43|4040.93|1773
1626435300000|2021-07-16 11:35:00|4044.93|4043.43|4042.43|4040.93|4046.13|4044.63|4041.93|4040.43|2257
1626435600000|2021-07-16 11:40:00|4042.71|4041.21|4044.21|4042.71|4044.71|4043.21|4041.71|4040.21|1589
1626435900000|2021-07-16 11:45:00|4043.71|4042.21|4043.21|4041.71|4044.21|4042.71|4042.21|4040.71|1664
1626436200000|2021-07-16 11:50:00|4043.71|4042.21|4042.21|4040.71|4043.71|4042.21|4041.71|4040.21|5861
1626436500000|2021-07-16 11:55:00|4041.71|4040.21|4041.21|4039.71|4042.71|4041.21|4040.71|4039.21|7464
1626436800000|2021-07-16 12:00:00|4041.71|4040.21|4045.71|4044.21|4045.71|4044.21|4041.71|4040.21|5594
1626437100000|2021-07-16 12:05:00|4045.21|4043.71|4047.21|4045.71|4047.21|4045.71|4044.21|4042.71|2146
1626437400000|2021-07-16 12:10:00|4047.71|4046.21|4049.21|4047.71|4049.71|4048.21|4047.21|4045.71|3224
1626437700000|2021-07-16 12:15:00|4048.71|4047.21|4048.71|4047.21|4050.21|4048.71|4047.71|4046.21|1366
1626438000000|2021-07-16 12:20:00|4049.21|4047.71|4049.71|4048.21|4050.21|4048.71|4048.71|4047.21|2222
1626438300000|2021-07-16 12:25:00|4050.21|4048.71|4049.71|4048.21|4050.71|4049.21|4049.21|4047.71|5748
1626438600000|2021-07-16 12:30:00|4050.21|4048.71|4049.71|4048.21|4050.71|4049.21|4048.21|4046.71|6488
1626438900000|2021-07-16 12:35:00|4049.21|4047.71|4051.91|4050.41|4052.71|4051.21|4049.21|4047.71|3357
1626439200000|2021-07-16 12:40:00|4052.21|4050.71|4050.21|4048.71|4053.21|4051.71|4050.21|4048.71|1944
1626439500000|2021-07-16 12:45:00|4050.71|4049.21|4048.71|4047.21|4050.71|4049.21|4048.21|4046.71|1883
1626439800000|2021-07-16 12:50:00|4049.21|4047.71|4049.71|4048.21|4050.71|4049.21|4049.21|4047.71|2903
1626440100000|2021-07-16 12:55:00|4050.21|4048.71|4048.71|4047.21|4051.21|4049.71|4048.71|4047.21|3126
1626440400000|2021-07-16 13:00:00|4049.21|4047.71|4050.71|4049.21|4051.71|4050.21|4048.71|4047.21|2034
1626440700000|2021-07-16 13:05:00|4050.91|4049.41|4050.21|4048.71|4050.91|4049.41|4049.21|4047.71|1373
1626441000000|2021-07-16 13:10:00|4049.71|4048.21|4052.71|4051.21|4052.71|4051.21|4049.21|4047.71|2499
1626441300000|2021-07-16 13:15:00|4052.21|4050.71|4054.21|4052.71|4054.21|4052.71|4052.21|4050.71|4025
1626441600000|2021-07-16 13:20:00|4053.71|4052.21|4053.71|4052.21|4054.21|4052.71|4053.21|4051.71|1999
1626441900000|2021-07-16 13:25:00|4054.21|4052.71|4054.21|4052.71|4055.21|4053.71|4053.71|4052.21|7613
1626442200000|2021-07-16 13:30:00|4053.71|4052.21|4052.71|4051.21|4055.21|4053.71|4050.91|4049.41|5494
1626442500000|2021-07-16 13:35:00|4052.21|4050.71|4051.21|4049.71|4053.21|4051.71|4049.21|4047.71|3702
1626442800000|2021-07-16 13:40:00|4050.71|4049.21|4046.21|4044.71|4051.21|4049.71|4045.71|4044.21|5443
1626443100000|2021-07-16 13:45:00|4046.71|4045.21|4036.71|4035.21|4047.21|4045.71|4034.71|4033.21|14054
1626443400000|2021-07-16 13:50:00|4036.21|4034.71|4032.91|4031.41|4036.71|4035.21|4030.71|4029.21|10841
1626443700000|2021-07-16 13:55:00|4033.21|4031.71|4038.21|4036.71|4038.21|4036.71|4031.71|4030.21|11811
1626444000000|2021-07-16 14:00:00|4038.41|4036.91|4036.71|4035.21|4039.21|4037.71|4034.21|4032.71|9769
1626444300000|2021-07-16 14:05:00|4037.21|4035.71|4033.41|4031.91|4039.21|4037.71|4032.21|4030.71|5249
1626444600000|2021-07-16 14:10:00|4033.6|4032.1|4028.9|4027.4|4034.4|4032.9|4027.4|4025.9|10035
1626444900000|2021-07-16 14:15:00|4028.4|4026.9|4028.1|4026.6|4029.4|4027.9|4025.4|4023.9|7043
1626445200000|2021-07-16 14:20:00|4027.9|4026.4|4019.6|4018.1|4028.4|4026.9|4018.4|4016.9|9202
1626445500000|2021-07-16 14:25:00|4019.9|4018.4|4016.9|4015.4|4020.9|4019.4|4015.9|4014.4|16911
1626445800000|2021-07-16 14:30:00|4016.4|4014.9|4021.4|4019.9|4023.4|4021.9|4014.9|4013.4|17500
1626446100000|2021-07-16 14:35:00|4020.9|4019.4|4021.4|4019.9|4021.9|4020.4|4014.9|4013.4|9908
1626446400000|2021-07-16 14:40:00|4020.9|4019.4|4016.9|4015.4|4020.9|4019.4|4015.4|4013.9|13987
1626446700000|2021-07-16 14:45:00|4017.4|4015.9|4022.9|4021.4|4023.4|4021.9|4014.4|4012.9|12924
1626447000000|2021-07-16 14:50:00|4022.6|4021.1|4026.9|4025.4|4027.4|4025.9|4021.4|4019.9|7723
1626447300000|2021-07-16 14:55:00|4027.1|4025.6|4029.9|4028.4|4031.4|4029.9|4026.9|4025.4|9893
1626447600000|2021-07-16 15:00:00|4030.4|4028.9|4024.9|4023.4|4031.4|4029.9|4024.4|4022.9|14457
1626447900000|2021-07-16 15:05:00|4024.6|4023.1|4028.9|4027.4|4032.1|4030.6|4024.4|4022.9|12592
1626448200000|2021-07-16 15:10:00|4028.4|4026.9|4030.4|4028.9|4031.9|4030.4|4027.9|4026.4|8741
1626448500000|2021-07-16 15:15:00|4030.9|4029.4|4032.9|4031.4|4033.9|4032.4|4027.4|4025.9|14265
1626448800000|2021-07-16 15:20:00|4032.4|4030.9|4034.4|4032.9|4037.9|4036.4|4032.4|4030.9|12371
1626449100000|2021-07-16 15:25:00|4033.9|4032.4|4033.4|4031.9|4035.4|4033.9|4031.4|4029.9|27536
1626449400000|2021-07-16 15:30:00|4031.46|4029.96|4035.46|4033.96|4035.96|4034.46|4027.96|4026.46|49871
1626449700000|2021-07-16 15:35:00|4035.96|4034.46|4037.46|4035.96|4038.46|4036.96|4035.96|4034.46|28124
1626450000000|2021-07-16 15:40:00|4036.96|4035.46|4035.96|4034.46|4037.46|4035.96|4035.96|4034.46|7422
1626450300000|2021-07-16 15:45:00|4035.46|4033.96|4034.96|4033.46|4035.96|4034.46|4032.96|4031.46|3376
1626450600000|2021-07-16 15:50:00|4035.16|4033.66|4036.96|4035.46|4037.66|4036.16|4034.46|4032.96|6042
1626450900000|2021-07-16 15:55:00|4037.46|4035.96|4036.46|4034.96|4037.96|4036.46|4035.46|4033.96|3235
1626451200000|2021-07-16 16:00:00|4035.96|4034.46|4038.96|4037.46|4038.96|4037.46|4035.96|4034.46|1115
1626451500000|2021-07-16 16:05:00|4038.66|4037.16|4039.96|4038.46|4039.96|4038.46|4037.96|4036.46|845
1626451800000|2021-07-16 16:10:00|4040.46|4038.96|4038.96|4037.46|4040.66|4039.16|4038.96|4037.46|1393
1626452100000|2021-07-16 16:15:00|4039.46|4037.96|4039.46|4037.96|4040.46|4038.96|4039.46|4037.96|1804
1626452400000|2021-07-16 16:20:00|4039.96|4038.46|4037.16|4035.66|4039.96|4038.46|4037.16|4035.66|1238
1626452700000|2021-07-16 16:25:00|4036.96|4035.46|4036.46|4034.96|4037.96|4036.46|4036.46|4034.96|1142
1626453000000|2021-07-16 16:30:00|4036.96|4035.46|4037.96|4036.46|4038.46|4036.96|4036.46|4034.96|853
1626453300000|2021-07-16 16:35:00|4037.46|4035.96|4036.96|4035.46|4038.46|4036.96|4036.46|4034.96|1173
1626453600000|2021-07-16 16:40:00|4037.16|4035.66|4036.96|4035.46|4037.46|4035.96|4035.96|4034.46|916
1626453900000|2021-07-16 16:45:00|4036.46|4034.96|4035.46|4033.96|4036.96|4035.46|4034.46|4032.96|830
1626454200000|2021-07-16 16:50:00|4035.96|4034.46|4035.96|4034.46|4036.96|4035.46|4035.46|4033.96|542
1626454500000|2021-07-16 16:55:00|4036.46|4034.96|4035.46|4033.96|4036.96|4035.46|4035.46|4033.96|459
1626454800000|2021-07-16 17:00:00|4035.16|4033.66|4035.96|4034.46|4036.46|4034.96|4034.96|4033.46|612
1626455100000|2021-07-16 17:05:00|4035.46|4033.96|4035.96|4034.46|4037.96|4036.46|4035.46|4033.96|1280
1626455400000|2021-07-16 17:10:00|4035.46|4033.96|4035.96|4034.46|4035.96|4034.46|4034.46|4032.96|620
1626455700000|2021-07-16 17:15:00|4035.46|4033.96|4035.96|4034.46|4036.16|4034.66|4035.46|4033.96|317
1626456000000|2021-07-16 17:20:00|4035.66|4034.16|4034.96|4033.46|4035.96|4034.46|4033.96|4032.46|394
1626456300000|2021-07-16 17:25:00|4034.46|4032.96|4033.46|4031.96|4034.96|4033.46|4032.96|4031.46|596
1626456600000|2021-07-16 17:30:00|4033.96|4032.46|4031.96|4030.46|4033.96|4032.46|4031.96|4030.46|843
1626456900000|2021-07-16 17:35:00|4032.16|4030.66|4032.96|4031.46|4033.46|4031.96|4031.96|4030.46|496
1626457200000|2021-07-16 17:40:00|4033.16|4031.66|4031.46|4029.96|4033.46|4031.96|4031.46|4029.96|327
1626457500000|2021-07-16 17:45:00|4031.66|4030.16|4031.46|4029.96|4031.96|4030.46|4030.96|4029.46|492
1626457800000|2021-07-16 17:50:00|4031.16|4029.66|4031.96|4030.46|4031.96|4030.46|4030.96|4029.46|249
1626458100000|2021-07-16 17:55:00|4031.46|4029.96|4031.66|4030.16|4031.96|4030.46|4031.46|4029.96|598
1626458400000|2021-07-16 18:00:00|4031.96|4030.46|4029.46|4027.96|4031.96|4030.46|4028.96|4027.46|2222
1626458700000|2021-07-16 18:05:00|4029.66|4028.16|4030.96|4029.46|4030.96|4029.46|4028.96|4027.46|679
1626459000000|2021-07-16 18:10:00|4030.66|4029.16|4029.46|4027.96|4030.96|4029.46|4028.46|4026.96|1355
1626459300000|2021-07-16 18:15:00|4029.66|4028.16|4030.46|4028.96|4030.96|4029.46|4028.46|4026.96|1537
1626459600000|2021-07-16 18:20:00|4029.96|4028.46|4029.96|4028.46|4030.66|4029.16|4029.46|4027.96|375
1626459900000|2021-07-16 18:25:00|4030.46|4028.96|4026.96|4025.46|4030.46|4028.96|4026.96|4025.46|426
1626460200000|2021-07-16 18:30:00|4027.16|4025.66|4026.46|4024.96|4028.96|4027.46|4025.96|4024.46|397
1626460500000|2021-07-16 18:35:00|4026.96|4025.46|4024.46|4022.96|4026.96|4025.46|4023.96|4022.46|589
1626460800000|2021-07-16 18:40:00|4024.96|4023.46|4024.46|4022.96|4026.46|4024.96|4023.96|4022.46|352
1626461100000|2021-07-16 18:45:00|4024.66|4023.16|4023.46|4021.96|4025.46|4023.96|4023.46|4021.96|245
1626461400000|2021-07-16 18:50:00|4022.96|4021.46|4022.96|4021.46|4024.46|4022.96|4022.46|4020.96|1627
1626461700000|2021-07-16 18:55:00|4023.46|4021.96|4023.16|4021.66|4023.96|4022.46|4022.96|4021.46|428
1626462000000|2021-07-16 19:00:00|4023.46|4021.96|4020.96|4019.46|4023.46|4021.96|4020.96|4019.46|605
1626462300000|2021-07-16 19:05:00|4020.46|4018.96|4020.66|4019.16|4021.46|4019.96|4019.46|4017.96|948
1626462600000|2021-07-16 19:10:00|4020.96|4019.46|4021.96|4020.46|4021.96|4020.46|4019.46|4017.96|471
1626462900000|2021-07-16 19:15:00|4021.66|4020.16|4023.66|4022.16|4023.96|4022.46|4020.46|4018.96|836
1626463200000|2021-07-16 19:20:00|4023.46|4021.96|4022.46|4020.96|4023.96|4022.46|4022.46|4020.96|418
1626463500000|2021-07-16 19:25:00|4022.66|4021.16|4020.96|4019.46|4022.96|4021.46|4020.46|4018.96|462
1626463800000|2021-07-16 19:30:00|4020.66|4019.16|4020.46|4018.96|4021.96|4020.46|4019.46|4017.96|934
1626464100000|2021-07-16 19:35:00|4019.96|4018.46|4019.96|4018.46|4020.96|4019.46|4018.96|4017.46|779
1626464400000|2021-07-16 19:40:00|4020.46|4018.96|4019.46|4017.96|4022.66|4021.16|4019.46|4017.96|988
1626464700000|2021-07-16 19:45:00|4019.96|4018.46|4016.46|4014.96|4019.96|4018.46|4016.46|4014.96|1416
1626465000000|2021-07-16 19:50:00|4016.96|4015.46|4018.96|4017.46|4018.96|4017.46|4015.96|4014.46|1713
1626465300000|2021-07-16 19:55:00|4018.46|4016.96|4023.66|4022.16|4023.66|4022.16|4018.46|4016.96|4949
1626465600000|2021-07-16 20:00:00|4023.41|4020.41|4022.51|4019.51|4025.21|4022.21|4021.31|4018.31|118
1626465900000|2021-07-16 20:05:00|4022.71|4019.71|4021.11|4018.11|4023.61|4020.61|4021.11|4018.11|0
1626466200000|2021-07-16 20:10:00|4021.31|4018.31|4019.81|4016.81|4021.91|4018.91|4019.41|4016.41|0
1626466500000|2021-07-16 20:15:00|4019.71|4016.71|4021.51|4018.51|4021.71|4018.71|4019.61|4016.61|0
1626466800000|2021-07-16 20:20:00|4021.41|4018.41|4021.71|4018.71|4021.91|4018.91|4021.31|4018.31|0
1626467100000|2021-07-16 20:25:00|4021.81|4018.81|4021.31|4018.31|4021.91|4018.91|4021.31|4018.31|0
1626467400000|2021-07-16 20:30:00|4021.21|4018.21|4021.31|4018.31|4021.31|4018.31|4019.61|4016.61|0
1626467700000|2021-07-16 20:35:00|4021.21|4018.21|4021.91|4018.91|4022.11|4019.11|4021.21|4018.21|0
1626468000000|2021-07-16 20:40:00|4022.11|4019.11|4022.51|4019.51|4022.61|4019.61|4021.91|4018.91|0
1626468300000|2021-07-16 20:45:00|4022.61|4019.61|4023.21|4020.21|4023.41|4020.41|4022.31|4019.31|0
1626468600000|2021-07-16 20:50:00|4023.01|4020.01|4023.21|4020.21|4023.21|4020.21|4022.71|4019.71|0
1626468900000|2021-07-16 20:55:00|4023.01|4020.01|4022.81|4019.81|4023.41|4020.41|4022.41|4019.41|0
1626645600000|2021-07-18 22:00:00|4023.21|4020.21|4024.31|4021.31|4024.31|4021.31|4021.61|4018.61|0
1626645900000|2021-07-18 22:05:00|4024.41|4021.41|4020.31|4017.31|4024.91|4021.91|4020.31|4017.31|0
1626646200000|2021-07-18 22:10:00|4020.51|4017.51|4019.51|4016.51|4020.51|4017.51|4018.31|4015.31|0
1626646500000|2021-07-18 22:15:00|4019.31|4016.31|4018.81|4015.81|4019.31|4016.31|4016.71|4013.71|0
1626646800000|2021-07-18 22:20:00|4018.61|4015.61|4019.01|4016.01|4019.51|4016.51|4018.21|4015.21|0
1626647100000|2021-07-18 22:25:00|4019.31|4016.31|4018.21|4015.21|4019.31|4016.31|4018.21|4015.21|0
1626647400000|2021-07-18 22:30:00|4018.31|4015.31|4020.51|4017.51|4020.51|4017.51|4018.31|4015.31|0
1626647700000|2021-07-18 22:35:00|4020.61|4017.61|4019.91|4016.91|4021.61|4018.61|4019.71|4016.71|0
1626648000000|2021-07-18 22:40:00|4020.11|4017.11|4019.71|4016.71|4020.31|4017.31|4018.81|4015.81|0
1626648300000|2021-07-18 22:45:00|4019.91|4016.91|4019.31|4016.31|4020.51|4017.51|4019.01|4016.01|0
1626648600000|2021-07-18 22:50:00|4019.01|4016.01|4018.61|4015.61|4019.31|4016.31|4018.01|4015.01|0
1626648900000|2021-07-18 22:55:00|4018.81|4015.81|4019.91|4016.91|4020.11|4017.11|4018.71|4015.71|0
1626649200000|2021-07-18 23:00:00|4019.71|4016.71|4019.51|4016.51|4020.11|4017.11|4019.01|4016.01|0
1626649500000|2021-07-18 23:05:00|4019.41|4016.41|4018.81|4015.81|4020.11|4017.11|4018.81|4015.81|0
1626649800000|2021-07-18 23:10:00|4018.91|4015.91|4018.61|4015.61|4019.51|4016.51|4017.91|4014.91|0
1626650100000|2021-07-18 23:15:00|4018.41|4015.41|4017.81|4014.81|4018.61|4015.61|4017.61|4014.61|0
1626650400000|2021-07-18 23:20:00|4017.61|4014.61|4016.31|4013.31|4017.71|4014.71|4015.71|4012.71|0
1626650700000|2021-07-18 23:25:00|4016.11|4013.11|4015.31|4012.31|4016.51|4013.51|4014.71|4011.71|0
1626651000000|2021-07-18 23:30:00|4015.11|4012.11|4011.11|4008.11|4015.11|4012.11|4010.71|4007.71|0
1626651300000|2021-07-18 23:35:00|4011.01|4008.01|4011.91|4008.91|4012.11|4009.11|4010.91|4007.91|0
1626651600000|2021-07-18 23:40:00|4011.71|4008.71|4012.71|4009.71|4013.21|4010.21|4011.51|4008.51|0
1626651900000|2021-07-18 23:45:00|4012.81|4009.81|4013.81|4010.81|4013.81|4010.81|4012.61|4009.61|0
1626652200000|2021-07-18 23:50:00|4014.01|4011.01|4016.11|4013.11|4016.11|4013.11|4013.81|4010.81|0
1626652500000|2021-07-18 23:55:00|4016.01|4013.01|4014.41|4011.41|4016.01|4013.01|4014.41|4011.41|0
1626652800000|2021-07-19 00:00:00|4014.71|4011.71|4013.41|4010.41|4015.31|4012.31|4013.01|4010.01|0
1626653100000|2021-07-19 00:05:00|4013.21|4010.21|4008.91|4005.91|4013.61|4010.61|4008.71|4005.71|0
1626653400000|2021-07-19 00:10:00|4008.71|4005.71|4011.41|4008.41|4013.11|4010.11|4008.51|4005.51|0
1626653700000|2021-07-19 00:15:00|4011.51|4008.51|4012.21|4010.21|4015.71|4013.71|4009.71|4007.71|2117
1626654000000|2021-07-19 00:20:00|4011.71|4009.71|4012.71|4010.71|4014.21|4012.21|4011.71|4009.71|404
1626654300000|2021-07-19 00:25:00|4012.21|4010.21|4013.21|4011.21|4014.71|4012.71|4011.71|4009.71|234
1626654600000|2021-07-19 00:30:00|4013.41|4011.41|4004.71|4002.71|4013.71|4011.71|4004.71|4002.71|1942
1626654900000|2021-07-19 00:35:00|4005.21|4003.21|4004.71|4002.71|4006.71|4004.71|4004.21|4002.21|307
1626655200000|2021-07-19 00:40:00|4004.41|4002.41|4003.21|4001.21|4005.41|4003.41|4002.71|4000.71|131
1626655500000|2021-07-19 00:45:00|4002.71|4000.71|4000.71|3998.71|4002.71|4000.71|3999.71|3997.71|417
1626655800000|2021-07-19 00:50:00|4000.91|3998.91|4001.71|3999.71|4002.21|4000.21|3999.71|3997.71|267
1626656100000|2021-07-19 00:55:00|4001.21|3999.21|4001.41|3999.41|4002.21|4000.21|4000.71|3998.71|190
1626656400000|2021-07-19 01:00:00|4001.71|3999.71|4003.21|4001.21|4003.21|4001.21|4001.71|3999.71|347
1626656700000|2021-07-19 01:05:00|4003.71|4001.71|4004.91|4002.91|4005.71|4003.71|4002.21|4000.21|378
1626657000000|2021-07-19 01:10:00|4004.71|4002.71|4003.21|4001.21|4005.21|4003.21|4001.71|3999.71|120
1626657300000|2021-07-19 01:15:00|4003.41|4001.41|4005.71|4003.71|4005.71|4003.71|4002.71|4000.71|157
1626657600000|2021-07-19 01:20:00|4005.91|4003.91|4005.21|4003.21|4006.21|4004.21|4004.71|4002.71|130
1626657900000|2021-07-19 01:25:00|4004.91|4002.91|4004.71|4002.71|4005.21|4003.21|4003.71|4001.71|85
1626658200000|2021-07-19 01:30:00|4005.21|4003.21|4002.71|4000.71|4005.21|4003.21|4002.21|4000.21|126
1626658500000|2021-07-19 01:35:00|4003.21|4001.21|4001.91|3999.91|4003.71|4001.71|4001.21|3999.21|136
1626658800000|2021-07-19 01:40:00|4002.21|4000.21|4000.71|3998.71|4002.71|4000.71|4000.21|3998.21|200
1626659100000|2021-07-19 01:45:00|4000.21|3998.21|4002.21|4000.21|4003.21|4001.21|4000.21|3998.21|129
1626659400000|2021-07-19 01:50:00|4002.41|4000.41|4002.71|4000.71|4003.21|4001.21|4002.21|4000.21|148
1626659700000|2021-07-19 01:55:00|4002.21|4000.21|4002.21|4000.21|4002.71|4000.71|4001.71|3999.71|54
1626660000000|2021-07-19 02:00:00|4001.71|3999.71|4002.21|4000.21|4002.21|4000.21|4000.71|3998.71|116
1626660300000|2021-07-19 02:05:00|4001.71|3999.71|4000.21|3998.21|4001.71|3999.71|4000.21|3998.21|184
1626660600000|2021-07-19 02:10:00|3999.71|3997.71|4002.21|4000.21|4002.71|4000.71|3999.41|3997.41|244
1626660900000|2021-07-19 02:15:00|4001.91|3999.91|4000.21|3998.21|4002.21|4000.21|3999.41|3997.41|172
1626661200000|2021-07-19 02:20:00|3999.91|3997.91|4002.71|4000.71|4003.71|4001.71|3999.71|3997.71|119
1626661500000|2021-07-19 02:25:00|4002.21|4000.21|4003.21|4001.21|4003.71|4001.71|4001.71|3999.71|129
1626661800000|2021-07-19 02:30:00|4003.71|4001.71|4001.71|3999.71|4003.71|4001.71|4001.71|3999.71|297
1626662100000|2021-07-19 02:35:00|4001.21|3999.21|4001.71|3999.71|4002.71|4000.71|4000.71|3998.71|184
1626662400000|2021-07-19 02:40:00|4001.21|3999.21|4001.91|3999.91|4002.21|4000.21|4000.21|3998.21|135
1626662700000|2021-07-19 02:45:00|4001.71|3999.71|4001.71|3999.71|4002.71|4000.71|4000.91|3998.91|114
1626663000000|2021-07-19 02:50:00|4002.21|4000.21|4003.21|4001.21|4003.71|4001.71|4002.21|4000.21|157
1626663300000|2021-07-19 02:55:00|4003.71|4001.71|4003.71|4001.71|4004.71|4002.71|4003.21|4001.21|57
1626663600000|2021-07-19 03:00:00|4003.91|4001.91|4005.21|4003.21|4006.21|4004.21|4003.91|4001.91|214
1626663900000|2021-07-19 03:05:00|4005.41|4003.41|4005.21|4003.21|4006.21|4004.21|4004.71|4002.71|64
1626664200000|2021-07-19 03:10:00|4005.71|4003.71|4004.71|4002.71|4006.21|4004.21|4004.71|4002.71|95
1626664500000|2021-07-19 03:15:00|4005.21|4003.21|4005.21|4003.21|4006.21|4004.21|4004.71|4002.71|34
1626664800000|2021-07-19 03:20:00|4005.71|4003.71|4004.91|4002.91|4006.21|4004.21|4004.71|4002.71|58
1626665100000|2021-07-19 03:25:00|4005.21|4003.21|4007.21|4005.21|4007.21|4005.21|4004.91|4002.91|28
1626665400000|2021-07-19 03:30:00|4006.71|4004.71|4006.71|4004.71|4008.21|4006.21|4006.71|4004.71|143
1626665700000|2021-07-19 03:35:00|4006.41|4004.41|4006.71|4004.71|4007.71|4005.71|4006.21|4004.21|91
1626666000000|2021-07-19 03:40:00|4007.21|4005.21|4007.41|4005.41|4008.21|4006.21|4006.21|4004.21|88
1626666300000|2021-07-19 03:45:00|4007.71|4005.71|4005.21|4003.21|4007.71|4005.71|4005.21|4003.21|100
1626666600000|2021-07-19 03:50:00|4004.71|4002.71|4005.21|4003.21|4005.71|4003.71|4004.21|4002.21|140
1626666900000|2021-07-19 03:55:00|4005.41|4003.41|4007.21|4005.21|4007.21|4005.21|4004.71|4002.71|114
1626667200000|2021-07-19 04:00:00|4006.91|4004.91|4006.71|4004.71|4007.71|4005.71|4006.71|4004.71|89
1626667500000|2021-07-19 04:05:00|4007.21|4005.21|4007.71|4005.71|4007.71|4005.71|4006.71|4004.71|207
1626667800000|2021-07-19 04:10:00|4007.21|4005.21|4007.21|4005.21|4007.71|4005.71|4006.71|4004.71|25
1626668100000|2021-07-19 04:15:00|4007.41|4005.41|4006.21|4004.21|4007.71|4005.71|4006.21|4004.21|30
1626668400000|2021-07-19 04:20:00|4006.71|4004.71|4006.71|4004.71|4006.71|4004.71|4005.71|4003.71|36
1626668700000|2021-07-19 04:25:00|4007.21|4005.21|4008.21|4006.21|4008.21|4006.21|4007.21|4005.21|29
1626669000000|2021-07-19 04:30:00|4007.71|4005.71|4007.71|4005.71|4007.91|4005.91|4007.21|4005.21|62
1626669300000|2021-07-19 04:35:00|4007.41|4005.41|4006.91|4004.91|4007.71|4005.71|4006.91|4004.91|24
1626669600000|2021-07-19 04:40:00|4006.71|4004.71|4004.21|4002.21|4006.71|4004.71|4004.21|4002.21|193
1626669900000|2021-07-19 04:45:00|4003.71|4001.71|4001.41|3999.41|4003.71|4001.71|4000.21|3998.21|372
1626670200000|2021-07-19 04:50:00|4001.71|3999.71|4000.71|3998.71|4002.21|4000.21|4000.71|3998.71|368
1626670500000|2021-07-19 04:55:00|4000.41|3998.41|4000.71|3998.71|4000.71|3998.71|3999.71|3997.71|404
1626670800000|2021-07-19 05:00:00|4001.21|3999.21|4004.21|4002.21|4004.21|4002.21|4000.21|3998.21|178
1626671100000|2021-07-19 05:05:00|4003.91|4001.91|4006.21|4004.21|4007.21|4005.21|4003.71|4001.71|213
1626671400000|2021-07-19 05:10:00|4005.71|4003.71|4004.21|4002.21|4005.91|4003.91|4003.21|4001.21|188
1626671700000|2021-07-19 05:15:00|4003.91|4001.91|4003.21|4001.21|4004.21|4002.21|4002.71|4000.71|179
1626672000000|2021-07-19 05:20:00|4003.41|4001.41|4004.71|4002.71|4005.21|4003.21|4003.41|4001.41|43
1626672300000|2021-07-19 05:25:00|4005.21|4003.21|4004.71|4002.71|4005.71|4003.71|4004.71|4002.71|26
1626672600000|2021-07-19 05:30:00|4004.41|4002.41|4005.71|4003.71|4006.21|4004.21|4003.21|4001.21|360
1626672900000|2021-07-19 05:35:00|4005.91|4003.91|4005.71|4003.71|4006.21|4004.21|4003.71|4001.71|160
1626673200000|2021-07-19 05:40:00|4005.41|4003.41|4004.21|4002.21|4005.71|4003.71|4003.91|4001.91|98
1626673500000|2021-07-19 05:45:00|4003.91|4001.91|4001.21|3999.21|4004.71|4002.71|4001.21|3999.21|453
1626673800000|2021-07-19 05:50:00|4001.71|3999.71|4001.91|3999.91|4002.71|4000.71|4001.71|3999.71|39
1626674100000|2021-07-19 05:55:00|4002.21|4000.21|4002.71|4000.71|4003.21|4001.21|4001.21|3999.21|347
1626674400000|2021-07-19 06:00:00|4002.46|4000.96|4001.96|4000.46|4007.16|4005.66|3999.46|3997.96|2615
1626674700000|2021-07-19 06:05:00|4001.46|3999.96|4001.46|3999.96|4002.96|4001.46|3999.46|3997.96|1349
1626675000000|2021-07-19 06:10:00|4001.66|4000.16|4000.46|3998.96|4004.16|4002.66|4000.46|3998.96|1441
1626675300000|2021-07-19 06:15:00|4000.96|3999.46|4002.46|4000.96|4002.96|4001.46|3999.46|3997.96|912
1626675600000|2021-07-19 06:20:00|4002.96|4001.46|4003.96|4002.46|4003.96|4002.46|4001.96|4000.46|998
1626675900000|2021-07-19 06:25:00|4004.46|4002.96|4002.96|4001.46|4004.46|4002.96|4002.96|4001.46|626
1626676200000|2021-07-19 06:30:00|4002.46|4000.96|4000.96|3999.46|4003.96|4002.46|4000.96|3999.46|551
1626676500000|2021-07-19 06:35:00|4001.46|3999.96|3998.96|3997.46|4001.46|3999.96|3998.46|3996.96|1167
1626676800000|2021-07-19 06:40:00|3999.16|3997.66|4000.46|3998.96|4001.96|4000.46|3999.16|3997.66|797
1626677100000|2021-07-19 06:45:00|4000.96|3999.46|4005.96|4004.46|4006.46|4004.96|4000.96|3999.46|1175
1626677400000|2021-07-19 06:50:00|4005.46|4003.96|4006.96|4005.46|4006.96|4005.46|4005.46|4003.96|1253
1626677700000|2021-07-19 06:55:00|4006.46|4004.96|4003.46|4001.96|4006.96|4005.46|4001.96|4000.46|3355
1626678000000|2021-07-19 07:00:00|4003.96|4002.46|3993.96|3992.46|4005.96|4004.46|3992.96|3991.46|15849
1626678300000|2021-07-19 07:05:00|3993.46|3991.96|3983.96|3982.46|3993.96|3992.46|3981.46|3979.96|15516
1626678600000|2021-07-19 07:10:00|3984.46|3982.96|3985.96|3984.46|3986.96|3985.46|3981.96|3980.46|19107
1626678900000|2021-07-19 07:15:00|3986.46|3984.96|3990.96|3989.46|3993.46|3991.96|3984.46|3982.96|10801
1626679200000|2021-07-19 07:20:00|3990.46|3988.96|3983.46|3981.96|3993.96|3992.46|3978.96|3977.46|10584
1626679500000|2021-07-19 07:25:00|3982.96|3981.46|3984.96|3983.46|3985.46|3983.96|3978.46|3976.96|8218
1626679800000|2021-07-19 07:30:00|3985.16|3983.66|3974.96|3973.46|3985.46|3983.96|3974.96|3973.46|10999
1626680100000|2021-07-19 07:35:00|3975.16|3973.66|3969.46|3967.96|3975.46|3973.96|3969.46|3967.96|6857
1626680400000|2021-07-19 07:40:00|3969.14|3967.64|3973.64|3972.14|3975.64|3974.14|3968.14|3966.64|10050
1626680700000|2021-07-19 07:45:00|3974.14|3972.64|3974.14|3972.64|3974.84|3973.34|3968.64|3967.14|16079
1626681000000|2021-07-19 07:50:00|3973.64|3972.14|3974.14|3972.64|3977.64|3976.14|3971.14|3969.64|8309
1626681300000|2021-07-19 07:55:00|3974.64|3973.14|3976.14|3974.64|3976.14|3974.64|3973.64|3972.14|14178
1626681600000|2021-07-19 08:00:00|3976.64|3975.14|3984.84|3983.34|3986.64|3985.14|3976.34|3974.84|7981
1626681900000|2021-07-19 08:05:00|3984.64|3983.14|3981.14|3979.64|3985.64|3984.14|3981.14|3979.64|6971
1626682200000|2021-07-19 08:10:00|3980.64|3979.14|3990.14|3988.64|3991.64|3990.14|3980.64|3979.14|7325
1626682500000|2021-07-19 08:15:00|3990.64|3989.14|3989.14|3987.64|3992.64|3991.14|3987.14|3985.64|8459
1626682800000|2021-07-19 08:20:00|3989.64|3988.14|3988.14|3986.64|3992.64|3991.14|3987.14|3985.64|7684
1626683100000|2021-07-19 08:25:00|3988.34|3986.84|3981.64|3980.14|3988.64|3987.14|3981.14|3979.64|4953
1626683400000|2021-07-19 08:30:00|3982.14|3980.64|3977.14|3975.64|3982.14|3980.64|3976.14|3974.64|7196
1626683700000|2021-07-19 08:35:00|3976.64|3975.14|3962.14|3960.64|3977.14|3975.64|3961.64|3960.14|21098
1626684000000|2021-07-19 08:40:00|3961.64|3960.14|3965.64|3964.14|3967.14|3965.64|3961.64|3960.14|13347
1626684300000|2021-07-19 08:45:00|3965.14|3963.64|3960.64|3959.14|3965.14|3963.64|3958.14|3956.64|17696
1626684600000|2021-07-19 08:50:00|3960.14|3958.64|3958.64|3957.14|3962.64|3961.14|3957.64|3956.14|8072
1626684900000|2021-07-19 08:55:00|3959.14|3957.64|3956.34|3954.84|3959.14|3957.64|3952.14|3950.64|10099
1626685200000|2021-07-19 09:00:00|3956.14|3954.64|3957.64|3956.14|3957.64|3956.14|3952.14|3950.64|8275
1626685500000|2021-07-19 09:05:00|3957.34|3955.84|3957.84|3956.34|3960.14|3958.64|3955.64|3954.14|5629
1626685800000|2021-07-19 09:10:00|3957.64|3956.14|3954.34|3952.84|3958.14|3956.64|3951.14|3949.64|6435
1626686100000|2021-07-19 09:15:00|3954.64|3953.14|3957.64|3956.14|3960.14|3958.64|3953.64|3952.14|10607
1626686400000|2021-07-19 09:20:00|3958.14|3956.64|3956.64|3955.14|3958.14|3956.64|3948.64|3947.14|8882
1626686700000|2021-07-19 09:25:00|3957.14|3955.64|3953.64|3952.14|3957.64|3956.14|3953.64|3952.14|10670
1626687000000|2021-07-19 09:30:00|3953.34|3951.84|3953.64|3952.14|3956.14|3954.64|3950.64|3949.14|7042
1626687300000|2021-07-19 09:35:00|3954.14|3952.64|3956.64|3955.14|3957.64|3956.14|3953.14|3951.64|9088
1626687600000|2021-07-19 09:40:00|3957.14|3955.64|3962.14|3960.64|3964.14|3962.64|3955.14|3953.64|5692
1626687900000|2021-07-19 09:45:00|3962.64|3961.14|3960.64|3959.14|3962.64|3961.14|3958.64|3957.14|6689
1626688200000|2021-07-19 09:50:00|3961.14|3959.64|3960.64|3959.14|3962.64|3961.14|3958.14|3956.64|5981
1626688500000|2021-07-19 09:55:00|3961.14|3959.64|3961.64|3960.14|3963.64|3962.14|3958.14|3956.64|3193
1626688800000|2021-07-19 10:00:00|3961.14|3959.64|3953.14|3951.64|3963.64|3962.14|3953.14|3951.64|5626
1626689100000|2021-07-19 10:05:00|3953.64|3952.14|3951.14|3949.64|3954.14|3952.64|3949.14|3947.64|5520
1626689400000|2021-07-19 10:10:00|3950.64|3949.14|3947.64|3946.14|3951.14|3949.64|3947.34|3945.84|4763
1626689700000|2021-07-19 10:15:00|3948.14|3946.64|3951.14|3949.64|3952.14|3950.64|3945.64|3944.14|10110
1626690000000|2021-07-19 10:20:00|3950.84|3949.34|3951.64|3950.14|3953.14|3951.64|3949.64|3948.14|8049
1626690300000|2021-07-19 10:25:00|3952.14|3950.64|3953.64|3952.14|3954.14|3952.64|3950.64|3949.14|9140
1626690600000|2021-07-19 10:30:00|3953.14|3951.64|3956.14|3954.64|3956.64|3955.14|3952.14|3950.64|4647
1626690900000|2021-07-19 10:35:00|3956.34|3954.84|3949.14|3947.64|3956.64|3955.14|3947.64|3946.14|3779
1626691200000|2021-07-19 10:40:00|3948.64|3947.14|3948.14|3946.64|3950.64|3949.14|3948.14|3946.64|1977
1626691500000|2021-07-19 10:45:00|3948.34|3946.84|3950.64|3949.14|3951.64|3950.14|3946.84|3945.34|3186
1626691800000|2021-07-19 10:50:00|3950.14|3948.64|3952.64|3951.14|3952.64|3951.14|3949.14|3947.64|2942
1626692100000|2021-07-19 10:55:00|3953.14|3951.64|3952.64|3951.14|3953.64|3952.14|3951.14|3949.64|6862
1626692400000|2021-07-19 11:00:00|3953.14|3951.64|3946.64|3945.14|3954.14|3952.64|3945.64|3944.14|7633
1626692700000|2021-07-19 11:05:00|3947.14|3945.64|3947.64|3946.14|3948.64|3947.14|3946.14|3944.64|8907
1626693000000|2021-07-19 11:10:00|3947.34|3945.84|3947.14|3945.64|3949.64|3948.14|3946.14|3944.64|4306
1626693300000|2021-07-19 11:15:00|3947.34|3945.84|3947.64|3946.14|3949.64|3948.14|3946.14|3944.64|4224
1626693600000|2021-07-19 11:20:00|3948.14|3946.64|3946.64|3945.14|3949.14|3947.64|3946.64|3945.14|4508
1626693900000|2021-07-19 11:25:00|3946.14|3944.64|3942.14|3940.64|3948.14|3946.64|3942.14|3940.64|7140
1626694200000|2021-07-19 11:30:00|3941.64|3940.14|3934.64|3933.14|3942.14|3940.64|3934.64|3933.14|10216
1626694500000|2021-07-19 11:35:00|3935.14|3933.64|3931.34|3929.84|3936.64|3935.14|3930.64|3929.14|8011
1626694800000|2021-07-19 11:40:00|3931.81|3930.31|3929.11|3927.61|3932.11|3930.61|3928.61|3927.11|9767
1626695100000|2021-07-19 11:45:00|3928.61|3927.11|3931.11|3929.61|3932.11|3930.61|3926.11|3924.61|7972
1626695400000|2021-07-19 11:50:00|3930.61|3929.11|3929.61|3928.11|3930.61|3929.11|3924.61|3923.11|6907
1626695700000|2021-07-19 11:55:00|3929.11|3927.61|3937.61|3936.11|3937.61|3936.11|3929.11|3927.61|4412
1626696000000|2021-07-19 12:00:00|3938.11|3936.61|3930.81|3929.31|3939.11|3937.61|3930.81|3929.31|3828
1626696300000|2021-07-19 12:05:00|3930.61|3929.11|3928.31|3926.81|3935.61|3934.11|3927.61|3926.11|4444
1626696600000|2021-07-19 12:10:00|3928.11|3926.61|3926.61|3925.11|3928.11|3926.61|3925.11|3923.61|4738
1626696900000|2021-07-19 12:15:00|3926.81|3925.31|3923.61|3922.11|3926.81|3925.31|3919.11|3917.61|9480
1626697200000|2021-07-19 12:20:00|3924.11|3922.61|3922.11|3920.61|3924.61|3923.11|3918.11|3916.61|10567
1626697500000|2021-07-19 12:25:00|3921.61|3920.11|3923.31|3921.81|3924.61|3923.11|3920.11|3918.61|4577
1626697800000|2021-07-19 12:30:00|3923.11|3921.61|3924.61|3923.11|3925.11|3923.61|3921.61|3920.11|3520
1626698100000|2021-07-19 12:35:00|3925.61|3924.11|3921.61|3920.11|3926.11|3924.61|3920.11|3918.61|3929
1626698400000|2021-07-19 12:40:00|3922.11|3920.61|3927.11|3925.61|3927.11|3925.61|3920.61|3919.11|4503
1626698700000|2021-07-19 12:45:00|3926.61|3925.11|3930.61|3929.11|3930.61|3929.11|3923.11|3921.61|5310
1626699000000|2021-07-19 12:50:00|3930.11|3928.61|3935.61|3934.11|3936.11|3934.61|3930.11|3928.61|5943
1626699300000|2021-07-19 12:55:00|3935.11|3933.61|3931.61|3930.11|3935.61|3934.11|3931.61|3930.11|4018
1626699600000|2021-07-19 13:00:00|3930.61|3929.11|3928.61|3927.11|3931.11|3929.61|3927.11|3925.61|5215
1626699900000|2021-07-19 13:05:00|3928.31|3926.81|3931.11|3929.61|3932.61|3931.11|3926.61|3925.11|4389
1626700200000|2021-07-19 13:10:00|3931.61|3930.11|3925.11|3923.61|3931.61|3930.11|3924.81|3923.31|15636
1626700500000|2021-07-19 13:15:00|3924.61|3923.11|3927.11|3925.61|3927.11|3925.61|3924.11|3922.61|4987
1626700800000|2021-07-19 13:20:00|3926.81|3925.31|3933.61|3932.11|3933.61|3932.11|3926.11|3924.61|5940
1626701100000|2021-07-19 13:25:00|3933.11|3931.61|3931.61|3930.11|3934.11|3932.61|3931.11|3929.61|3161
1626701400000|2021-07-19 13:30:00|3931.11|3929.61|3928.11|3926.61|3936.61|3935.11|3925.11|3923.61|10666
1626701700000|2021-07-19 13:35:00|3928.61|3927.11|3930.61|3929.11|3933.11|3931.61|3926.11|3924.61|5545
1626702000000|2021-07-19 13:40:00|3930.11|3928.61|3935.61|3934.11|3936.11|3934.61|3925.11|3923.61|6237
1626702300000|2021-07-19 13:45:00|3935.81|3934.31|3926.11|3924.61|3936.11|3934.61|3926.11|3924.61|10019
1626702600000|2021-07-19 13:50:00|3925.61|3924.11|3920.11|3918.61|3926.11|3924.61|3918.61|3917.11|9296
1626702900000|2021-07-19 13:55:00|3920.31|3918.81|3918.31|3916.81|3921.61|3920.11|3916.61|3915.11|9561
1626703200000|2021-07-19 14:00:00|3918.11|3916.61|3916.11|3914.61|3918.81|3917.31|3911.61|3910.11|10085
1626703500000|2021-07-19 14:05:00|3916.61|3915.11|3914.61|3913.11|3919.11|3917.61|3911.81|3910.31|9186
1626703800000|2021-07-19 14:10:00|3914.13|3912.63|3908.13|3906.63|3914.13|3912.63|3907.33|3905.83|10865
1626704100000|2021-07-19 14:15:00|3908.33|3906.83|3909.63|3908.13|3912.13|3910.63|3905.83|3904.33|12711
1626704400000|2021-07-19 14:20:00|3909.33|3907.83|3916.13|3914.63|3916.63|3915.13|3906.13|3904.63|12273
1626704700000|2021-07-19 14:25:00|3915.63|3914.13|3919.13|3917.63|3920.13|3918.63|3909.13|3907.63|9325
1626705000000|2021-07-19 14:30:00|3918.63|3917.13|3914.13|3912.63|3918.63|3917.13|3909.63|3908.13|13571
1626705300000|2021-07-19 14:35:00|3914.63|3913.13|3912.63|3911.13|3915.13|3913.63|3905.13|3903.63|18518
1626705600000|2021-07-19 14:40:00|3913.13|3911.63|3924.13|3922.63|3925.13|3923.63|3911.63|3910.13|12591
1626705900000|2021-07-19 14:45:00|3923.63|3922.13|3927.63|3926.13|3928.13|3926.63|3922.63|3921.13|11945
1626706200000|2021-07-19 14:50:00|3928.13|3926.63|3916.13|3914.63|3928.13|3926.63|3916.13|3914.63|13359
1626706500000|2021-07-19 14:55:00|3916.63|3915.13|3920.63|3919.13|3920.63|3919.13|3913.63|3912.13|11767
1626706800000|2021-07-19 15:00:00|3920.13|3918.63|3926.13|3924.63|3927.13|3925.63|3915.13|3913.63|10681
1626707100000|2021-07-19 15:05:00|3925.63|3924.13|3929.63|3928.13|3930.13|3928.63|3924.13|3922.63|9471
1626707400000|2021-07-19 15:10:00|3928.63|3927.13|3928.63|3927.13|3930.63|3929.13|3924.63|3923.13|9645
1626707700000|2021-07-19 15:15:00|3929.13|3927.63|3931.13|3929.63|3932.63|3931.13|3928.63|3927.13|11565
1626708000000|2021-07-19 15:20:00|3931.63|3930.13|3925.13|3923.63|3932.13|3930.63|3923.63|3922.13|14180
1626708300000|2021-07-19 15:25:00|3924.63|3923.13|3924.63|3923.13|3928.63|3927.13|3923.13|3921.63|33873
1626708600000|2021-07-19 15:30:00|3925.13|3923.63|3929.63|3928.13|3932.13|3930.63|3924.63|3923.13|59776
1626708900000|2021-07-19 15:35:00|3930.13|3928.63|3927.63|3926.13|3932.63|3931.13|3926.13|3924.63|33427
1626709200000|2021-07-19 15:40:00|3927.83|3926.33|3933.13|3931.63|3933.63|3932.13|3926.33|3924.83|18836
1626709500000|2021-07-19 15:45:00|3933.63|3932.13|3931.13|3929.63|3934.63|3933.13|3930.13|3928.63|8810
1626709800000|2021-07-19 15:50:00|3931.63|3930.13|3930.13|3928.63|3933.63|3932.13|3928.63|3927.13|23594
1626710100000|2021-07-19 15:55:00|3929.63|3928.13|3932.13|3930.63|3934.13|3932.63|3929.63|3928.13|7256
1626710400000|2021-07-19 16:00:00|3931.83|3930.33|3925.63|3924.13|3931.83|3930.33|3925.63|3924.13|4352
1626710700000|2021-07-19 16:05:00|3926.13|3924.63|3924.13|3922.63|3927.13|3925.63|3924.13|3922.63|5125
1626711000000|2021-07-19 16:10:00|3924.63|3923.13|3925.13|3923.63|3926.13|3924.63|3922.83|3921.33|2049
1626711300000|2021-07-19 16:15:00|3924.63|3923.13|3925.63|3924.13|3927.63|3926.13|3924.13|3922.63|2170
1626711600000|2021-07-19 16:20:00|3925.13|3923.63|3925.63|3924.13|3926.63|3925.13|3922.63|3921.13|1616
1626711900000|2021-07-19 16:25:00|3926.13|3924.63|3921.63|3920.13|3928.13|3926.63|3920.83|3919.33|1919
1626712200000|2021-07-19 16:30:00|3921.13|3919.63|3918.63|3917.13|3921.63|3920.13|3917.63|3916.13|2499
1626712500000|2021-07-19 16:35:00|3918.13|3916.63|3915.63|3914.13|3919.13|3917.63|3915.63|3914.13|1810
1626712800000|2021-07-19 16:40:00|3916.13|3914.63|3912.13|3910.63|3916.63|3915.13|3911.63|3910.13|2662
1626713100000|2021-07-19 16:45:00|3911.63|3910.13|3912.63|3911.13|3915.13|3913.63|3911.63|3910.13|1192
1626713400000|2021-07-19 16:50:00|3912.13|3910.63|3915.63|3914.13|3917.13|3915.63|3911.13|3909.63|1716
1626713700000|2021-07-19 16:55:00|3915.13|3913.63|3916.63|3915.13|3917.13|3915.63|3913.63|3912.13|3808
1626714000000|2021-07-19 17:00:00|3916.13|3914.63|3920.63|3919.13|3922.13|3920.63|3915.63|3914.13|1518
1626714300000|2021-07-19 17:05:00|3920.13|3918.63|3920.63|3919.13|3921.83|3920.33|3918.13|3916.63|3515
1626714600000|2021-07-19 17:10:00|3920.13|3918.63|3918.13|3916.63|3920.63|3919.13|3917.83|3916.33|1373
1626714900000|2021-07-19 17:15:00|3918.63|3917.13|3918.63|3917.13|3921.63|3920.13|3918.63|3917.13|1031
1626715200000|2021-07-19 17:20:00|3919.13|3917.63|3917.13|3915.63|3919.63|3918.13|3915.63|3914.13|863
1626715500000|2021-07-19 17:25:00|3916.63|3915.13|3915.13|3913.63|3917.63|3916.13|3914.13|3912.63|1119
1626715800000|2021-07-19 17:30:00|3914.63|3913.13|3912.63|3911.13|3915.13|3913.63|3912.13|3910.63|1454
1626716100000|2021-07-19 17:35:00|3913.13|3911.63|3915.63|3914.13|3918.13|3916.63|3912.13|3910.63|1724
1626716400000|2021-07-19 17:40:00|3915.83|3914.33|3915.13|3913.63|3917.13|3915.63|3913.13|3911.63|2181
1626716700000|2021-07-19 17:45:00|3915.63|3914.13|3912.63|3911.13|3918.13|3916.63|3912.63|3911.13|1783
1626717000000|2021-07-19 17:50:00|3913.13|3911.63|3915.13|3913.63|3915.63|3914.13|3911.63|3910.13|2555
1626717300000|2021-07-19 17:55:00|3915.63|3914.13|3911.13|3909.63|3916.63|3915.13|3910.83|3909.33|1961
1626717600000|2021-07-19 18:00:00|3911.63|3910.13|3916.63|3915.13|3918.13|3916.63|3911.13|3909.63|1587
1626717900000|2021-07-19 18:05:00|3916.83|3915.33|3913.13|3911.63|3916.83|3915.33|3912.63|3911.13|1122
1626718200000|2021-07-19 18:10:00|3912.63|3911.13|3915.13|3913.63|3916.83|3915.33|3912.63|3911.13|1594
1626718500000|2021-07-19 18:15:00|3915.63|3914.13|3918.13|3916.63|3918.63|3917.13|3914.13|3912.63|609
1626718800000|2021-07-19 18:20:00|3918.63|3917.13|3917.33|3915.83|3919.63|3918.13|3917.13|3915.63|617
1626719100000|2021-07-19 18:25:00|3917.63|3916.13|3918.63|3917.13|3918.63|3917.13|3915.63|3914.13|546
1626719400000|2021-07-19 18:30:00|3918.33|3916.83|3916.13|3914.63|3918.83|3917.33|3914.33|3912.83|565
1626719700000|2021-07-19 18:35:00|3916.63|3915.13|3911.63|3910.13|3916.83|3915.33|3911.13|3909.63|852
1626720000000|2021-07-19 18:40:00|3911.33|3909.83|3911.83|3910.33|3913.63|3912.13|3911.13|3909.63|866
1626720300000|2021-07-19 18:45:00|3912.13|3910.63|3913.13|3911.63|3913.63|3912.13|3910.63|3909.13|689
1626720600000|2021-07-19 18:50:00|3912.63|3911.13|3910.63|3909.13|3913.63|3912.13|3908.63|3907.13|3079
1626720900000|2021-07-19 18:55:00|3910.33|3908.83|3911.13|3909.63|3915.13|3913.63|3910.13|3908.63|1520
1626721200000|2021-07-19 19:00:00|3911.33|3909.83|3913.13|3911.63|3913.63|3912.13|3909.13|3907.63|1553
1626721500000|2021-07-19 19:05:00|3913.33|3911.83|3915.33|3913.83|3916.63|3915.13|3911.13|3909.63|876
1626721800000|2021-07-19 19:10:00|3915.13|3913.63|3915.13|3913.63|3918.63|3917.13|3913.83|3912.33|745
1626722100000|2021-07-19 19:15:00|3915.33|3913.83|3911.63|3910.13|3916.13|3914.63|3911.13|3909.63|667
1626722400000|2021-07-19 19:20:00|3911.33|3909.83|3910.63|3909.13|3913.13|3911.63|3909.63|3908.13|1040
1626722700000|2021-07-19 19:25:00|3910.13|3908.63|3911.63|3910.13|3913.63|3912.13|3910.13|3908.63|916
1626723000000|2021-07-19 19:30:00|3912.13|3910.63|3912.63|3911.13|3914.33|3912.83|3910.63|3909.13|1493
1626723300000|2021-07-19 19:35:00|3912.13|3910.63|3917.63|3916.13|3917.63|3916.13|3911.63|3910.13|1119
1626723600000|2021-07-19 19:40:00|3917.33|3915.83|3916.63|3915.13|3919.13|3917.63|3916.13|3914.63|1464
1626723900000|2021-07-19 19:45:00|3917.13|3915.63|3920.13|3918.63|3920.63|3919.13|3915.63|3914.13|2186
1626724200000|2021-07-19 19:50:00|3919.63|3918.13|3924.13|3922.63|3924.63|3923.13|3919.13|3917.63|2711
1626724500000|2021-07-19 19:55:00|3923.83|3922.33|3931.13|3929.63|3931.13|3929.63|3922.63|3921.13|6817
1626724800000|2021-07-19 20:00:00|3934.78|3931.78|3933.98|3930.98|3936.68|3933.68|3931.08|3928.08|0
1626725100000|2021-07-19 20:05:00|3934.18|3931.18|3933.18|3930.18|3934.18|3931.18|3932.28|3929.28|283
1626725400000|2021-07-19 20:10:00|3932.98|3929.98|3933.18|3930.18|3933.58|3930.58|3932.78|3929.78|0
1626725700000|2021-07-19 20:15:00|3933.38|3930.38|3933.98|3930.98|3934.38|3931.38|3933.38|3930.38|0
1626726000000|2021-07-19 20:20:00|3934.18|3931.18|3935.68|3932.68|3936.48|3933.48|3933.58|3930.58|0
1626726300000|2021-07-19 20:25:00|3935.78|3932.78|3934.78|3931.78|3936.08|3933.08|3934.58|3931.58|0
1626726600000|2021-07-19 20:30:00|3934.68|3931.68|3936.08|3933.08|3936.08|3933.08|3934.68|3931.68|0
1626726900000|2021-07-19 20:35:00|3935.88|3932.88|3935.68|3932.68|3936.08|3933.08|3935.18|3932.18|0
1626727200000|2021-07-19 20:40:00|3935.78|3932.78|3936.18|3933.18|3936.28|3933.28|3935.68|3932.68|0
1626727500000|2021-07-19 20:45:00|3936.28|3933.28|3937.68|3934.68|3937.68|3934.68|3936.28|3933.28|0
1626727800000|2021-07-19 20:50:00|3937.58|3934.58|3937.08|3934.08|3938.38|3935.38|3936.88|3933.88|0
1626728100000|2021-07-19 20:55:00|3937.18|3934.18|3938.68|3935.68|3939.38|3936.38|3937.08|3934.08|0
1626728400000|2021-07-19 21:00:00|3938.38|3935.38|3938.38|3935.38|3938.68|3935.68|3938.08|3935.08|0
1626728700000|2021-07-19 21:05:00|3938.18|3935.18|3938.18|3935.18|3938.58|3935.58|3938.08|3935.08|0
1626729000000|2021-07-19 21:10:00|3938.28|3935.28|3938.68|3935.68|3938.68|3935.68|3938.18|3935.18|0
1626729300000|2021-07-19 21:15:00|3938.48|3935.48|3938.68|3935.68|3938.78|3935.78|3938.38|3935.38|0
1626729600000|2021-07-19 21:20:00|3938.78|3935.78|3938.68|3935.68|3939.18|3936.18|3938.58|3935.58|0
1626729900000|2021-07-19 21:25:00|3938.48|3935.48|3938.58|3935.58|3938.68|3935.68|3938.38|3935.38|0
1626730200000|2021-07-19 21:30:00|3938.68|3935.68|3938.98|3935.98|3938.98|3935.98|3938.58|3935.58|0
1626730500000|2021-07-19 21:35:00|3938.88|3935.88|3939.38|3936.38|3939.38|3936.38|3938.88|3935.88|0
1626730800000|2021-07-19 21:40:00|3939.28|3936.28|3939.28|3936.28|3939.28|3936.28|3939.28|3936.28|0
1626731100000|2021-07-19 21:45:00|3939.38|3936.38|3939.08|3936.08|3939.48|3936.48|3938.98|3935.98|0
1626731400000|2021-07-19 21:50:00|3939.18|3936.18|3939.48|3936.48|3939.48|3936.48|3938.78|3935.78|0
1626731700000|2021-07-19 21:55:00|3939.38|3936.38|3939.78|3936.78|3939.88|3936.88|3939.38|3936.38|0
1626732000000|2021-07-19 22:00:00|3939.68|3936.68|3939.58|3936.58|3940.58|3937.58|3938.48|3935.48|0
1626732300000|2021-07-19 22:05:00|3939.38|3936.38|3937.68|3934.68|3939.58|3936.58|3937.28|3934.28|0
1626732600000|2021-07-19 22:10:00|3937.88|3934.88|3937.48|3934.48|3938.38|3935.38|3937.48|3934.48|0
1626732900000|2021-07-19 22:15:00|3937.68|3934.68|3936.48|3933.48|3937.68|3934.68|3936.48|3933.48|0
1626733200000|2021-07-19 22:20:00|3936.68|3933.68|3936.88|3933.88|3936.88|3933.88|3936.48|3933.48|0
1626733500000|2021-07-19 22:25:00|3936.78|3933.78|3936.68|3933.68|3936.88|3933.88|3936.28|3933.28|0
1626733800000|2021-07-19 22:30:00|3937.08|3934.08|3936.28|3933.28|3937.28|3934.28|3936.28|3933.28|0
1626734100000|2021-07-19 22:35:00|3936.38|3933.38|3936.88|3933.88|3936.88|3933.88|3936.28|3933.28|0
1626734400000|2021-07-19 22:40:00|3936.68|3933.68|3936.68|3933.68|3936.88|3933.88|3936.48|3933.48|0
1626734700000|2021-07-19 22:45:00|3936.78|3933.78|3937.08|3934.08|3937.48|3934.48|3936.78|3933.78|0
1626735000000|2021-07-19 22:50:00|3937.18|3934.18|3937.48|3934.48|3937.48|3934.48|3937.08|3934.08|0
1626735300000|2021-07-19 22:55:00|3937.38|3934.38|3938.98|3935.98|3938.98|3935.98|3937.28|3934.28|0
1626735600000|2021-07-19 23:00:00|3939.08|3936.08|3940.38|3937.38|3940.58|3937.58|3938.98|3935.98|0
1626735900000|2021-07-19 23:05:00|3940.48|3937.48|3939.58|3936.58|3940.58|3937.58|3939.38|3936.38|0
1626736200000|2021-07-19 23:10:00|3939.38|3936.38|3937.48|3934.48|3939.38|3936.38|3937.48|3934.48|0
1626736500000|2021-07-19 23:15:00|3937.28|3934.28|3938.18|3935.18|3938.38|3935.38|3937.18|3934.18|0
1626736800000|2021-07-19 23:20:00|3938.28|3935.28|3937.88|3934.88|3938.58|3935.58|3937.68|3934.68|0
1626737100000|2021-07-19 23:25:00|3937.78|3934.78|3937.68|3934.68|3937.88|3934.88|3937.28|3934.28|0
1626737400000|2021-07-19 23:30:00|3937.78|3934.78|3939.38|3936.38|3940.18|3937.18|3937.78|3934.78|0
1626737700000|2021-07-19 23:35:00|3939.48|3936.48|3939.38|3936.38|3939.78|3936.78|3939.28|3936.28|0
1626738000000|2021-07-19 23:40:00|3939.18|3936.18|3940.78|3937.78|3941.08|3938.08|3939.18|3936.18|0
1626738300000|2021-07-19 23:45:00|3940.68|3937.68|3940.18|3937.18|3940.78|3937.78|3939.98|3936.98|0
1626738600000|2021-07-19 23:50:00|3940.08|3937.08|3940.58|3937.58|3940.58|3937.58|3938.98|3935.98|0
1626738900000|2021-07-19 23:55:00|3940.48|3937.48|3939.58|3936.58|3940.58|3937.58|3939.18|3936.18|0
1626739200000|2021-07-20 00:00:00|3939.38|3936.38|3941.28|3938.28|3941.88|3938.88|3939.38|3936.38|0
1626739500000|2021-07-20 00:05:00|3941.08|3938.08|3939.78|3936.78|3941.88|3938.88|3939.68|3936.68|0
1626739800000|2021-07-20 00:10:00|3939.68|3936.68|3940.18|3937.18|3940.38|3937.38|3938.58|3935.58|0
1626740100000|2021-07-20 00:15:00|3940.38|3937.38|3940.38|3938.38|3940.88|3938.88|3938.38|3936.38|1115
1626740400000|2021-07-20 00:20:00|3940.58|3938.58|3940.88|3938.88|3941.38|3939.38|3940.08|3938.08|275
1626740700000|2021-07-20 00:25:00|3941.38|3939.38|3944.38|3942.38|3944.88|3942.88|3940.88|3938.88|796
1626741000000|2021-07-20 00:30:00|3944.88|3942.88|3944.58|3942.58|3945.38|3943.38|3943.88|3941.88|294
1626741300000|2021-07-20 00:35:00|3944.38|3942.38|3943.88|3941.88|3945.38|3943.38|3943.88|3941.88|160
1626741600000|2021-07-20 00:40:00|3944.38|3942.38|3947.38|3945.38|3947.38|3945.38|3944.38|3942.38|593
1626741900000|2021-07-20 00:45:00|3947.08|3945.08|3947.38|3945.38|3947.88|3945.88|3946.88|3944.88|179
1626742200000|2021-07-20 00:50:00|3947.88|3945.88|3947.38|3945.38|3948.38|3946.38|3947.38|3945.38|251
1626742500000|2021-07-20 00:55:00|3947.88|3945.88|3946.88|3944.88|3948.38|3946.38|3946.38|3944.38|214
1626742800000|2021-07-20 01:00:00|3947.38|3945.38|3946.38|3944.38|3947.58|3945.58|3946.38|3944.38|241
1626743100000|2021-07-20 01:05:00|3945.88|3943.88|3944.38|3942.38|3945.88|3943.88|3943.88|3941.88|346
1626743400000|2021-07-20 01:10:00|3944.58|3942.58|3947.38|3945.38|3947.88|3945.88|3944.38|3942.38|200
1626743700000|2021-07-20 01:15:00|3946.88|3944.88|3948.38|3946.38|3948.38|3946.38|3946.58|3944.58|80
1626744000000|2021-07-20 01:20:00|3948.88|3946.88|3948.88|3946.88|3949.38|3947.38|3947.88|3945.88|391
1626744300000|2021-07-20 01:25:00|3949.08|3947.08|3949.38|3947.38|3949.38|3947.38|3947.88|3945.88|138
1626744600000|2021-07-20 01:30:00|3948.88|3946.88|3951.88|3949.88|3952.38|3950.38|3948.88|3946.88|1042
1626744900000|2021-07-20 01:35:00|3951.38|3949.38|3950.38|3948.38|3951.58|3949.58|3949.88|3947.88|343
1626745200000|2021-07-20 01:40:00|3950.88|3948.88|3951.38|3949.38|3952.38|3950.38|3950.38|3948.38|126
1626745500000|2021-07-20 01:45:00|3951.58|3949.58|3951.88|3949.88|3952.88|3950.88|3951.38|3949.38|174
1626745800000|2021-07-20 01:50:00|3951.38|3949.38|3952.88|3950.88|3953.38|3951.38|3951.38|3949.38|234
1626746100000|2021-07-20 01:55:00|3952.58|3950.58|3953.88|3951.88|3953.88|3951.88|3951.88|3949.88|257
1626746400000|2021-07-20 02:00:00|3953.58|3951.58|3952.88|3950.88|3953.88|3951.88|3952.38|3950.38|250
1626746700000|2021-07-20 02:05:00|3952.58|3950.58|3952.88|3950.88|3953.88|3951.88|3951.58|3949.58|198
1626747000000|2021-07-20 02:10:00|3953.38|3951.38|3950.88|3948.88|3953.88|3951.88|3950.88|3948.88|226
1626747300000|2021-07-20 02:15:00|3950.58|3948.58|3947.88|3945.88|3950.88|3948.88|3947.38|3945.38|435
1626747600000|2021-07-20 02:20:00|3948.08|3946.08|3949.88|3947.88|3949.88|3947.88|3947.88|3945.88|97
1626747900000|2021-07-20 02:25:00|3950.08|3948.08|3953.08|3951.08|3953.88|3951.88|3950.08|3948.08|393
1626748200000|2021-07-20 02:30:00|3952.88|3950.88|3951.38|3949.38|3954.88|3952.88|3951.38|3949.38|658
1626748500000|2021-07-20 02:35:00|3951.88|3949.88|3950.38|3948.38|3951.88|3949.88|3949.88|3947.88|183
1626748800000|2021-07-20 02:40:00|3950.88|3948.88|3951.88|3949.88|3951.88|3949.88|3950.38|3948.38|112
1626749100000|2021-07-20 02:45:00|3951.58|3949.58|3953.38|3951.38|3953.88|3951.88|3951.38|3949.38|429
1626749400000|2021-07-20 02:50:00|3952.88|3950.88|3951.88|3949.88|3953.38|3951.38|3951.08|3949.08|235
1626749700000|2021-07-20 02:55:00|3952.08|3950.08|3949.38|3947.38|3952.08|3950.08|3949.38|3947.38|181
1626750000000|2021-07-20 03:00:00|3949.58|3947.58|3951.38|3949.38|3951.88|3949.88|3949.58|3947.58|95
1626750300000|2021-07-20 03:05:00|3951.58|3949.58|3949.88|3947.88|3953.08|3951.08|3949.88|3947.88|372
1626750600000|2021-07-20 03:10:00|3949.38|3947.38|3949.38|3947.38|3950.88|3948.88|3948.88|3946.88|109
1626750900000|2021-07-20 03:15:00|3949.58|3947.58|3950.88|3948.88|3950.88|3948.88|3948.88|3946.88|65
1626751200000|2021-07-20 03:20:00|3950.58|3948.58|3948.88|3946.88|3950.58|3948.58|3948.38|3946.38|92
1626751500000|2021-07-20 03:25:00|3948.38|3946.38|3940.88|3938.88|3948.88|3946.88|3940.88|3938.88|461
1626751800000|2021-07-20 03:30:00|3941.38|3939.38|3937.38|3935.38|3941.38|3939.38|3936.38|3934.38|603
1626752100000|2021-07-20 03:35:00|3937.58|3935.58|3930.88|3928.88|3937.88|3935.88|3930.58|3928.58|643
1626752400000|2021-07-20 03:40:00|3931.08|3929.08|3930.38|3928.38|3931.38|3929.38|3927.88|3925.88|1030
1626752700000|2021-07-20 03:45:00|3930.88|3928.88|3933.38|3931.38|3934.88|3932.88|3930.38|3928.38|799
1626753000000|2021-07-20 03:50:00|3933.58|3931.58|3930.88|3928.88|3933.88|3931.88|3928.88|3926.88|698
1626753300000|2021-07-20 03:55:00|3930.38|3928.38|3930.38|3928.38|3931.88|3929.88|3928.88|3926.88|432
1626753600000|2021-07-20 04:00:00|3929.88|3927.88|3930.38|3928.38|3930.58|3928.58|3929.08|3927.08|66
1626753900000|2021-07-20 04:05:00|3930.88|3928.88|3929.08|3927.08|3931.88|3929.88|3928.08|3926.08|283
1626754200000|2021-07-20 04:10:00|3928.88|3926.88|3927.38|3925.38|3929.38|3927.38|3926.88|3924.88|607
1626754500000|2021-07-20 04:15:00|3927.58|3925.58|3923.88|3921.88|3927.88|3925.88|3923.38|3921.38|606
1626754800000|2021-07-20 04:20:00|3923.08|3921.08|3926.38|3924.38|3926.58|3924.58|3923.08|3921.08|259
1626755100000|2021-07-20 04:25:00|3925.88|3923.88|3926.38|3924.38|3926.38|3924.38|3923.88|3921.88|543
1626755400000|2021-07-20 04:30:00|3926.88|3924.88|3926.88|3924.88|3927.88|3925.88|3925.88|3923.88|155
1626755700000|2021-07-20 04:35:00|3927.58|3925.58|3928.08|3926.08|3928.38|3926.38|3926.88|3924.88|34
1626756000000|2021-07-20 04:40:00|3927.88|3925.88|3929.38|3927.38|3929.38|3927.38|3927.88|3925.88|8
1626756300000|2021-07-20 04:45:00|3929.08|3927.08|3931.08|3929.08|3931.08|3929.08|3928.88|3926.88|159
1626756600000|2021-07-20 04:50:00|3931.38|3929.38|3933.88|3931.88|3934.88|3932.88|3931.38|3929.38|467
1626756900000|2021-07-20 04:55:00|3934.38|3932.38|3933.08|3931.08|3934.38|3932.38|3931.58|3929.58|136
1626757200000|2021-07-20 05:00:00|3933.38|3931.38|3934.58|3932.58|3936.38|3934.38|3932.38|3930.38|341
1626757500000|2021-07-20 05:05:00|3934.88|3932.88|3936.88|3934.88|3936.88|3934.88|3933.88|3931.88|153
1626757800000|2021-07-20 05:10:00|3935.88|3933.88|3933.88|3931.88|3936.38|3934.38|3933.38|3931.38|214
1626758100000|2021-07-20 05:15:00|3934.08|3932.08|3935.38|3933.38|3935.38|3933.38|3930.88|3928.88|186
1626758400000|2021-07-20 05:20:00|3935.88|3933.88|3936.38|3934.38|3936.38|3934.38|3934.38|3932.38|103
1626758700000|2021-07-20 05:25:00|3935.88|3933.88|3937.58|3935.58|3937.58|3935.58|3935.38|3933.38|110
1626759000000|2021-07-20 05:30:00|3937.88|3935.88|3937.08|3935.08|3937.88|3935.88|3936.58|3934.58|67
1626759300000|2021-07-20 05:35:00|3936.88|3934.88|3937.38|3935.38|3937.88|3935.88|3936.08|3934.08|43
1626759600000|2021-07-20 05:40:00|3937.58|3935.58|3936.38|3934.38|3937.88|3935.88|3936.08|3934.08|48
1626759900000|2021-07-20 05:45:00|3936.88|3934.88|3936.08|3934.08|3937.08|3935.08|3935.38|3933.38|100
1626760200000|2021-07-20 05:50:00|3936.38|3934.38|3938.88|3936.88|3938.88|3936.88|3936.08|3934.08|352
1626760500000|2021-07-20 05:55:00|3938.38|3936.38|3938.88|3936.88|3940.08|3938.08|3937.88|3935.88|802
1626760800000|2021-07-20 06:00:00|3938.63|3937.13|3945.63|3944.13|3947.13|3945.63|3938.63|3937.13|2866
1626761100000|2021-07-20 06:05:00|3945.83|3944.33|3946.63|3945.13|3947.13|3945.63|3942.63|3941.13|2371
1626761400000|2021-07-20 06:10:00|3946.13|3944.63|3944.13|3942.63|3949.13|3947.63|3944.13|3942.63|2318
1626761700000|2021-07-20 06:15:00|3944.63|3943.13|3943.13|3941.63|3944.63|3943.13|3942.13|3940.63|2223
1626762000000|2021-07-20 06:20:00|3942.63|3941.13|3943.13|3941.63|3943.13|3941.63|3940.13|3938.63|1069
1626762300000|2021-07-20 06:25:00|3942.83|3941.33|3944.63|3943.13|3945.13|3943.63|3941.13|3939.63|970
1626762600000|2021-07-20 06:30:00|3944.13|3942.63|3943.63|3942.13|3945.13|3943.63|3941.13|3939.63|802
1626762900000|2021-07-20 06:35:00|3944.13|3942.63|3940.63|3939.13|3944.13|3942.63|3940.13|3938.63|790
1626763200000|2021-07-20 06:40:00|3940.13|3938.63|3945.13|3943.63|3945.13|3943.63|3939.63|3938.13|1334
1626763500000|2021-07-20 06:45:00|3944.63|3943.13|3943.63|3942.13|3946.63|3945.13|3943.63|3942.13|1556
1626763800000|2021-07-20 06:50:00|3943.83|3942.33|3943.13|3941.63|3945.63|3944.13|3941.13|3939.63|1542
1626764100000|2021-07-20 06:55:00|3942.63|3941.13|3953.13|3951.63|3954.33|3952.83|3942.63|3941.13|5470
1626764400000|2021-07-20 07:00:00|3952.63|3951.13|3959.63|3958.13|3961.63|3960.13|3946.63|3945.13|24915
1626764700000|2021-07-20 07:05:00|3959.13|3957.63|3968.63|3967.13|3969.13|3967.63|3955.63|3954.13|20437
1626765000000|2021-07-20 07:10:00|3969.13|3967.63|3975.13|3973.63|3976.13|3974.63|3968.63|3967.13|18552
1626765300000|2021-07-20 07:15:00|3974.63|3973.13|3971.13|3969.63|3978.13|3976.63|3971.13|3969.63|13877
1626765600000|2021-07-20 07:20:00|3972.13|3970.63|3974.33|3972.83|3980.63|3979.13|3972.13|3970.63|16179
1626765900000|2021-07-20 07:25:00|3973.63|3972.13|3976.63|3975.13|3976.63|3975.13|3967.63|3966.13|11684
1626766200000|2021-07-20 07:30:00|3977.33|3975.83|3976.63|3975.13|3980.63|3979.13|3975.13|3973.63|10248
1626766500000|2021-07-20 07:35:00|3976.13|3974.63|3970.63|3969.13|3978.13|3976.63|3970.63|3969.13|7449
1626766800000|2021-07-20 07:40:00|3970.31|3968.81|3973.81|3972.31|3974.81|3973.31|3967.81|3966.31|8826
1626767100000|2021-07-20 07:45:00|3974.31|3972.81|3973.81|3972.31|3977.81|3976.31|3971.31|3969.81|9555
1626767400000|2021-07-20 07:50:00|3973.31|3971.81|3968.31|3966.81|3975.81|3974.31|3968.31|3966.81|8427
1626767700000|2021-07-20 07:55:00|3968.81|3967.31|3962.31|3960.81|3969.81|3968.31|3962.31|3960.81|10203
1626768000000|2021-07-20 08:00:00|3962.81|3961.31|3966.31|3964.81|3966.81|3965.31|3962.81|3961.31|7474
1626768300000|2021-07-20 08:05:00|3966.51|3965.01|3959.81|3958.31|3967.31|3965.81|3959.81|3958.31|6471
1626768600000|2021-07-20 08:10:00|3958.81|3957.31|3964.81|3963.31|3966.81|3965.31|3957.81|3956.31|6715
1626768900000|2021-07-20 08:15:00|3965.31|3963.81|3968.31|3966.81|3968.81|3967.31|3964.81|3963.31|9385
1626769200000|2021-07-20 08:20:00|3968.01|3966.51|3964.31|3962.81|3968.01|3966.51|3963.81|3962.31|2695
1626769500000|2021-07-20 08:25:00|3963.81|3962.31|3970.31|3968.81|3970.31|3968.81|3963.31|3961.81|4167
1626769800000|2021-07-20 08:30:00|3969.81|3968.31|3968.31|3966.81|3972.31|3970.81|3968.31|3966.81|3124
1626770100000|2021-07-20 08:35:00|3967.81|3966.31|3969.31|3967.81|3970.31|3968.81|3967.31|3965.81|2776
1626770400000|2021-07-20 08:40:00|3969.01|3967.51|3966.31|3964.81|3969.81|3968.31|3965.31|3963.81|3210
1626770700000|2021-07-20 08:45:00|3966.81|3965.31|3958.81|3957.31|3966.81|3965.31|3957.81|3956.31|3633
1626771000000|2021-07-20 08:50:00|3959.31|3957.81|3958.31|3956.81|3960.81|3959.31|3956.81|3955.31|4205
1626771300000|2021-07-20 08:55:00|3958.51|3957.01|3957.81|3956.31|3959.81|3958.31|3956.81|3955.31|3113
1626771600000|2021-07-20 09:00:00|3957.31|3955.81|3953.81|3952.31|3961.81|3960.31|3952.81|3951.31|3101
1626771900000|2021-07-20 09:05:00|3954.01|3952.51|3955.81|3954.31|3956.31|3954.81|3950.81|3949.31|3808
1626772200000|2021-07-20 09:10:00|3956.31|3954.81|3959.31|3957.81|3960.81|3959.31|3954.31|3952.81|12133
1626772500000|2021-07-20 09:15:00|3959.81|3958.31|3958.31|3956.81|3959.81|3958.31|3955.31|3953.81|4575
1626772800000|2021-07-20 09:20:00|3958.01|3956.51|3953.81|3952.31|3959.31|3957.81|3953.81|3952.31|9656
1626773100000|2021-07-20 09:25:00|3954.31|3952.81|3956.81|3955.31|3957.31|3955.81|3953.81|3952.31|2470
1626773400000|2021-07-20 09:30:00|3956.51|3955.01|3953.31|3951.81|3956.81|3955.31|3951.81|3950.31|3070
1626773700000|2021-07-20 09:35:00|3953.81|3952.31|3949.31|3947.81|3954.31|3952.81|3948.31|3946.81|6272
1626774000000|2021-07-20 09:40:00|3949.51|3948.01|3948.81|3947.31|3952.31|3950.81|3948.81|3947.31|3602
1626774300000|2021-07-20 09:45:00|3949.31|3947.81|3937.31|3935.81|3950.31|3948.81|3937.31|3935.81|9913
1626774600000|2021-07-20 09:50:00|3936.81|3935.31|3934.81|3933.31|3937.81|3936.31|3931.31|3929.81|10697
1626774900000|2021-07-20 09:55:00|3935.01|3933.51|3937.31|3935.81|3939.81|3938.31|3931.81|3930.31|7918
1626775200000|2021-07-20 10:00:00|3936.81|3935.31|3933.31|3931.81|3937.81|3936.31|3931.81|3930.31|4625
1626775500000|2021-07-20 10:05:00|3933.51|3932.01|3939.81|3938.31|3940.31|3938.81|3932.31|3930.81|8071
1626775800000|2021-07-20 10:10:00|3939.31|3937.81|3946.81|3945.31|3948.81|3947.31|3939.31|3937.81|9962
1626776100000|2021-07-20 10:15:00|3947.31|3945.81|3948.31|3946.81|3950.01|3948.51|3946.81|3945.31|10143
1626776400000|2021-07-20 10:20:00|3948.51|3947.01|3945.81|3944.31|3951.81|3950.31|3945.31|3943.81|8718
1626776700000|2021-07-20 10:25:00|3945.31|3943.81|3947.81|3946.31|3948.31|3946.81|3942.31|3940.81|3663
1626777000000|2021-07-20 10:30:00|3948.31|3946.81|3951.31|3949.81|3951.31|3949.81|3947.81|3946.31|7851
1626777300000|2021-07-20 10:35:00|3951.51|3950.01|3948.81|3947.31|3951.81|3950.31|3948.81|3947.31|2319
1626777600000|2021-07-20 10:40:00|3949.31|3947.81|3944.81|3943.31|3949.81|3948.31|3944.31|3942.81|2318
1626777900000|2021-07-20 10:45:00|3944.51|3943.01|3935.51|3934.01|3947.31|3945.81|3935.01|3933.51|8364
1626778200000|2021-07-20 10:50:00|3935.31|3933.81|3935.81|3934.31|3937.31|3935.81|3933.31|3931.81|10133
1626778500000|2021-07-20 10:55:00|3935.31|3933.81|3936.81|3935.31|3940.31|3938.81|3934.81|3933.31|4018
1626778800000|2021-07-20 11:00:00|3937.31|3935.81|3935.81|3934.31|3937.81|3936.31|3931.31|3929.81|10860
1626779100000|2021-07-20 11:05:00|3936.31|3934.81|3936.31|3934.81|3940.01|3938.51|3932.81|3931.31|5912
1626779400000|2021-07-20 11:10:00|3935.81|3934.31|3932.31|3930.81|3936.31|3934.81|3928.81|3927.31|5261
1626779700000|2021-07-20 11:15:00|3932.81|3931.31|3934.81|3933.31|3938.31|3936.81|3932.81|3931.31|5079
1626780000000|2021-07-20 11:20:00|3934.31|3932.81|3938.31|3936.81|3940.31|3938.81|3933.81|3932.31|3952
1626780300000|2021-07-20 11:25:00|3938.51|3937.01|3942.81|3941.31|3942.81|3941.31|3935.81|3934.31|2796
1626780600000|2021-07-20 11:30:00|3942.31|3940.81|3948.31|3946.81|3948.81|3947.31|3942.31|3940.81|4088
1626780900000|2021-07-20 11:35:00|3948.81|3947.31|3949.81|3948.31|3950.81|3949.31|3948.31|3946.81|3099
1626781200000|2021-07-20 11:40:00|3949.47|3947.97|3950.47|3948.97|3951.97|3950.47|3948.97|3947.47|2556
1626781500000|2021-07-20 11:45:00|3949.97|3948.47|3948.47|3946.97|3950.97|3949.47|3946.97|3945.47|4034
1626781800000|2021-07-20 11:50:00|3948.67|3947.17|3954.47|3952.97|3954.97|3953.47|3947.47|3945.97|5871
1626782100000|2021-07-20 11:55:00|3954.97|3953.47|3955.97|3954.47|3958.47|3956.97|3952.97|3951.47|6292
1626782400000|2021-07-20 12:00:00|3956.47|3954.97|3956.47|3954.97|3958.47|3956.97|3955.47|3953.97|8795
1626782700000|2021-07-20 12:05:00|3955.97|3954.47|3953.17|3951.67|3956.47|3954.97|3952.97|3951.47|2086
1626783000000|2021-07-20 12:10:00|3953.47|3951.97|3951.47|3949.97|3954.17|3952.67|3950.97|3949.47|1699
1626783300000|2021-07-20 12:15:00|3950.97|3949.47|3950.47|3948.97|3951.97|3950.47|3948.97|3947.47|3856
1626783600000|2021-07-20 12:20:00|3950.67|3949.17|3952.97|3951.47|3954.47|3952.97|3949.97|3948.47|5482
1626783900000|2021-07-20 12:25:00|3952.47|3950.97|3949.47|3947.97|3952.47|3950.97|3949.47|3947.97|2398
1626784200000|2021-07-20 12:30:00|3948.97|3947.47|3943.97|3942.47|3950.97|3949.47|3942.47|3940.97|4169
1626784500000|2021-07-20 12:35:00|3943.47|3941.97|3944.47|3942.97|3945.47|3943.97|3940.97|3939.47|5356
1626784800000|2021-07-20 12:40:00|3943.97|3942.47|3942.47|3940.97|3945.47|3943.97|3941.97|3940.47|3134
1626785100000|2021-07-20 12:45:00|3941.97|3940.47|3940.97|3939.47|3942.97|3941.47|3940.47|3938.97|7238
1626785400000|2021-07-20 12:50:00|3940.47|3938.97|3939.47|3937.97|3941.47|3939.97|3937.47|3935.97|3643
1626785700000|2021-07-20 12:55:00|3938.97|3937.47|3937.97|3936.47|3940.47|3938.97|3936.97|3935.47|5414
1626786000000|2021-07-20 13:00:00|3938.47|3936.97|3938.97|3937.47|3941.47|3939.97|3936.97|3935.47|2780
1626786300000|2021-07-20 13:05:00|3938.47|3936.97|3936.67|3935.17|3938.97|3937.47|3935.47|3933.97|5705
1626786600000|2021-07-20 13:10:00|3936.47|3934.97|3934.97|3933.47|3937.47|3935.97|3933.97|3932.47|2937
1626786900000|2021-07-20 13:15:00|3935.47|3933.97|3933.97|3932.47|3937.17|3935.67|3933.47|3931.97|2502
1626787200000|2021-07-20 13:20:00|3933.47|3931.97|3929.97|3928.47|3933.97|3932.47|3928.97|3927.47|5139
1626787500000|2021-07-20 13:25:00|3929.47|3927.97|3927.67|3926.17|3931.17|3929.67|3926.97|3925.47|5577
1626787800000|2021-07-20 13:30:00|3928.47|3926.97|3925.97|3924.47|3929.97|3928.47|3920.97|3919.47|14408
1626788100000|2021-07-20 13:35:00|3926.47|3924.97|3924.97|3923.47|3930.97|3929.47|3922.97|3921.47|14610
1626788400000|2021-07-20 13:40:00|3923.97|3922.47|3932.67|3931.17|3935.97|3934.47|3920.97|3919.47|12453
1626788700000|2021-07-20 13:45:00|3932.47|3930.97|3947.97|3946.47|3947.97|3946.47|3931.47|3929.97|12295
1626789000000|2021-07-20 13:50:00|3947.47|3945.97|3947.97|3946.47|3950.67|3949.17|3945.47|3943.97|11778
1626789300000|2021-07-20 13:55:00|3947.47|3945.97|3951.17|3949.67|3951.17|3949.67|3946.47|3944.97|9504
1626789600000|2021-07-20 14:00:00|3951.47|3949.97|3954.47|3952.97|3954.47|3952.97|3950.97|3949.47|8917
1626789900000|2021-07-20 14:05:00|3953.97|3952.47|3953.97|3952.47|3955.97|3954.47|3951.97|3950.47|6463
1626790200000|2021-07-20 14:10:00|3953.62|3952.12|3950.62|3949.12|3954.82|3953.32|3949.62|3948.12|6369
1626790500000|2021-07-20 14:15:00|3950.82|3949.32|3956.62|3955.12|3956.62|3955.12|3950.62|3949.12|5019
1626790800000|2021-07-20 14:20:00|3956.32|3954.82|3965.12|3963.62|3966.12|3964.62|3956.32|3954.82|10425
1626791100000|2021-07-20 14:25:00|3965.62|3964.12|3960.62|3959.12|3966.82|3965.32|3959.62|3958.12|10073
1626791400000|2021-07-20 14:30:00|3961.12|3959.62|3957.62|3956.12|3962.12|3960.62|3955.62|3954.12|12504
1626791700000|2021-07-20 14:35:00|3958.12|3956.62|3959.12|3957.62|3959.12|3957.62|3954.62|3953.12|10974
1626792000000|2021-07-20 14:40:00|3958.62|3957.12|3965.62|3964.12|3966.62|3965.12|3958.62|3957.12|9055
1626792300000|2021-07-20 14:45:00|3965.12|3963.62|3966.12|3964.62|3966.62|3965.12|3963.12|3961.62|6365
1626792600000|2021-07-20 14:50:00|3966.32|3964.82|3969.12|3967.62|3969.12|3967.62|3963.62|3962.12|6936
1626792900000|2021-07-20 14:55:00|3968.62|3967.12|3974.12|3972.62|3974.12|3972.62|3968.62|3967.12|6511
1626793200000|2021-07-20 15:00:00|3973.62|3972.12|3971.12|3969.62|3974.12|3972.62|3969.12|3967.62|12816
1626793500000|2021-07-20 15:05:00|3970.82|3969.32|3971.12|3969.62|3973.12|3971.62|3970.12|3968.62|7552
1626793800000|2021-07-20 15:10:00|3971.62|3970.12|3972.12|3970.62|3973.12|3971.62|3971.12|3969.62|5921
1626794100000|2021-07-20 15:15:00|3971.62|3970.12|3967.12|3965.62|3972.62|3971.12|3966.62|3965.12|11972
1626794400000|2021-07-20 15:20:00|3966.62|3965.12|3964.62|3963.12|3968.12|3966.62|3963.62|3962.12|8253
1626794700000|2021-07-20 15:25:00|3964.12|3962.62|3956.12|3954.62|3966.12|3964.62|3956.12|3954.62|34095
1626795000000|2021-07-20 15:30:00|3955.62|3954.12|3956.12|3954.62|3962.12|3960.62|3955.12|3953.62|49626
1626795300000|2021-07-20 15:35:00|3955.62|3954.12|3957.62|3956.12|3958.62|3957.12|3952.32|3950.82|33912
1626795600000|2021-07-20 15:40:00|3958.12|3956.62|3958.12|3956.62|3961.12|3959.62|3957.62|3956.12|11215
1626795900000|2021-07-20 15:45:00|3958.62|3957.12|3959.62|3958.12|3959.62|3958.12|3958.12|3956.62|3844
1626796200000|2021-07-20 15:50:00|3960.12|3958.62|3961.62|3960.12|3962.12|3960.62|3959.62|3958.12|3123
1626796500000|2021-07-20 15:55:00|3961.12|3959.62|3962.12|3960.62|3962.12|3960.62|3961.12|3959.62|4620
1626796800000|2021-07-20 16:00:00|3961.62|3960.12|3962.12|3960.62|3963.62|3962.12|3961.62|3960.12|3727
1626797100000|2021-07-20 16:05:00|3962.62|3961.12|3959.62|3958.12|3962.62|3961.12|3958.62|3957.12|1695
1626797400000|2021-07-20 16:10:00|3960.12|3958.62|3960.62|3959.12|3960.82|3959.32|3959.62|3958.12|794
1626797700000|2021-07-20 16:15:00|3961.12|3959.62|3961.12|3959.62|3961.12|3959.62|3959.62|3958.12|1130
1626798000000|2021-07-20 16:20:00|3961.62|3960.12|3960.62|3959.12|3961.62|3960.12|3959.62|3958.12|1548
1626798300000|2021-07-20 16:25:00|3960.12|3958.62|3960.12|3958.62|3961.62|3960.12|3959.62|3958.12|1634
1626798600000|2021-07-20 16:30:00|3960.62|3959.12|3963.62|3962.12|3963.62|3962.12|3960.62|3959.12|1574
1626798900000|2021-07-20 16:35:00|3964.12|3962.62|3963.12|3961.62|3964.62|3963.12|3962.62|3961.12|1070
1626799200000|2021-07-20 16:40:00|3963.62|3962.12|3963.12|3961.62|3963.62|3962.12|3962.62|3961.12|1348
1626799500000|2021-07-20 16:45:00|3963.62|3962.12|3964.62|3963.12|3964.62|3963.12|3963.12|3961.62|1042
1626799800000|2021-07-20 16:50:00|3965.12|3963.62|3965.12|3963.62|3965.12|3963.62|3964.62|3963.12|740
1626800100000|2021-07-20 16:55:00|3964.62|3963.12|3965.12|3963.62|3965.12|3963.62|3964.62|3963.12|1224
1626800400000|2021-07-20 17:00:00|3964.62|3963.12|3960.12|3958.62|3965.62|3964.12|3960.12|3958.62|2494
1626800700000|2021-07-20 17:05:00|3960.62|3959.12|3959.12|3957.62|3962.12|3960.62|3959.12|3957.62|1129
1626801000000|2021-07-20 17:10:00|3958.62|3957.12|3960.12|3958.62|3961.12|3959.62|3958.62|3957.12|1144
1626801300000|2021-07-20 17:15:00|3959.62|3958.12|3959.62|3958.12|3960.12|3958.62|3958.62|3957.12|845
1626801600000|2021-07-20 17:20:00|3959.12|3957.62|3959.62|3958.12|3960.12|3958.62|3958.62|3957.12|2184
1626801900000|2021-07-20 17:25:00|3960.12|3958.62|3959.12|3957.62|3960.12|3958.62|3958.12|3956.62|3732
1626802200000|2021-07-20 17:30:00|3959.62|3958.12|3959.62|3958.12|3959.62|3958.12|3958.12|3956.62|4758
1626802500000|2021-07-20 17:35:00|3959.12|3957.62|3958.62|3957.12|3960.62|3959.12|3958.12|3956.62|771
1626802800000|2021-07-20 17:40:00|3958.82|3957.32|3957.12|3955.62|3959.62|3958.12|3957.12|3955.62|1113
1626803100000|2021-07-20 17:45:00|3957.62|3956.12|3957.12|3955.62|3958.12|3956.62|3957.12|3955.62|668
1626803400000|2021-07-20 17:50:00|3957.32|3955.82|3958.62|3957.12|3959.12|3957.62|3957.12|3955.62|920
1626803700000|2021-07-20 17:55:00|3958.12|3956.62|3960.62|3959.12|3961.12|3959.62|3958.12|3956.62|1522
1626804000000|2021-07-20 18:00:00|3961.12|3959.62|3963.62|3962.12|3964.12|3962.62|3961.12|3959.62|1182
1626804300000|2021-07-20 18:05:00|3963.82|3962.32|3965.62|3964.12|3965.62|3964.12|3963.12|3961.62|1506
1626804600000|2021-07-20 18:10:00|3966.12|3964.62|3964.62|3963.12|3966.12|3964.62|3964.62|3963.12|656
1626804900000|2021-07-20 18:15:00|3964.82|3963.32|3966.12|3964.62|3966.62|3965.12|3964.62|3963.12|801
1626805200000|2021-07-20 18:20:00|3966.62|3965.12|3966.12|3964.62|3967.12|3965.62|3965.62|3964.12|598
1626805500000|2021-07-20 18:25:00|3966.62|3965.12|3966.62|3965.12|3967.12|3965.62|3965.62|3964.12|681
1626805800000|2021-07-20 18:30:00|3966.12|3964.62|3965.62|3964.12|3967.62|3966.12|3965.62|3964.12|899
1626806100000|2021-07-20 18:35:00|3966.12|3964.62|3966.12|3964.62|3967.12|3965.62|3965.62|3964.12|1238
1626806400000|2021-07-20 18:40:00|3966.62|3965.12|3966.12|3964.62|3967.62|3966.12|3965.62|3964.12|571
1626806700000|2021-07-20 18:45:00|3966.62|3965.12|3965.62|3964.12|3966.62|3965.12|3964.62|3963.12|678
1626807000000|2021-07-20 18:50:00|3966.12|3964.62|3968.12|3966.62|3968.82|3967.32|3965.62|3964.12|987
1626807300000|2021-07-20 18:55:00|3967.62|3966.12|3966.62|3965.12|3968.12|3966.62|3966.12|3964.62|1041
1626807600000|2021-07-20 19:00:00|3966.82|3965.32|3969.62|3968.12|3969.62|3968.12|3966.62|3965.12|755
1626807900000|2021-07-20 19:05:00|3969.12|3967.62|3969.62|3968.12|3970.62|3969.12|3969.12|3967.62|867
1626808200000|2021-07-20 19:10:00|3969.82|3968.32|3973.32|3971.82|3974.12|3972.62|3969.82|3968.32|1489
1626808500000|2021-07-20 19:15:00|3973.12|3971.62|3973.12|3971.62|3974.12|3972.62|3972.12|3970.62|743
1626808800000|2021-07-20 19:20:00|3972.62|3971.12|3974.12|3972.62|3974.62|3973.12|3972.62|3971.12|998
1626809100000|2021-07-20 19:25:00|3974.62|3973.12|3973.12|3971.62|3974.62|3973.12|3972.12|3970.62|1012
1626809400000|2021-07-20 19:30:00|3973.62|3972.12|3973.12|3971.62|3974.62|3973.12|3972.62|3971.12|793
1626809700000|2021-07-20 19:35:00|3972.62|3971.12|3972.12|3970.62|3973.12|3971.62|3971.62|3970.12|417
1626810000000|2021-07-20 19:40:00|3971.62|3970.12|3971.62|3970.12|3972.62|3971.12|3970.12|3968.62|1722
1626810300000|2021-07-20 19:45:00|3971.12|3969.62|3971.62|3970.12|3972.12|3970.62|3970.62|3969.12|1001
1626810600000|2021-07-20 19:50:00|3971.12|3969.62|3971.12|3969.62|3972.12|3970.62|3968.12|3966.62|2088
1626810900000|2021-07-20 19:55:00|3970.62|3969.12|3967.12|3965.62|3971.12|3969.62|3966.62|3965.12|5930
1626811200000|2021-07-20 20:00:00|3966.87|3963.87|3966.07|3963.07|3967.57|3964.57|3965.87|3962.87|394
1626811500000|2021-07-20 20:05:00|3965.87|3962.87|3968.57|3965.57|3968.77|3965.77|3965.87|3962.87|0
1626811800000|2021-07-20 20:10:00|3968.37|3965.37|3970.17|3967.17|3970.87|3967.87|3967.97|3964.97|0
1626812100000|2021-07-20 20:15:00|3970.37|3967.37|3970.17|3967.17|3970.37|3967.37|3970.17|3967.17|0
1626812400000|2021-07-20 20:20:00|3970.27|3967.27|3970.37|3967.37|3970.37|3967.37|3970.17|3967.17|0
1626812700000|2021-07-20 20:25:00|3970.27|3967.27|3970.17|3967.17|3970.37|3967.37|3969.37|3966.37|0
1626813000000|2021-07-20 20:30:00|3969.97|3966.97|3969.17|3966.17|3969.97|3966.97|3968.97|3965.97|0
1626813300000|2021-07-20 20:35:00|3969.57|3966.57|3969.37|3966.37|3969.77|3966.77|3969.37|3966.37|0
1626813600000|2021-07-20 20:40:00|3969.27|3966.27|3969.97|3966.97|3969.97|3966.97|3969.17|3966.17|0
1626813900000|2021-07-20 20:45:00|3969.77|3966.77|3969.17|3966.17|3969.87|3966.87|3968.97|3965.97|0
1626814200000|2021-07-20 20:50:00|3969.27|3966.27|3970.67|3967.67|3970.67|3967.67|3969.27|3966.27|0
1626814500000|2021-07-20 20:55:00|3970.47|3967.47|3969.87|3966.87|3970.67|3967.67|3969.67|3966.67|0
1626814800000|2021-07-20 21:00:00|3970.17|3967.17|3969.47|3966.47|3970.27|3967.27|3969.07|3966.07|0
1626815100000|2021-07-20 21:05:00|3969.27|3966.27|3969.07|3966.07|3969.27|3966.27|3969.07|3966.07|0
1626815400000|2021-07-20 21:10:00|3969.17|3966.17|3969.07|3966.07|3969.37|3966.37|3969.07|3966.07|0
1626815700000|2021-07-20 21:15:00|3968.97|3965.97|3969.07|3966.07|3969.17|3966.17|3968.77|3965.77|0
1626816000000|2021-07-20 21:20:00|3968.97|3965.97|3969.07|3966.07|3969.07|3966.07|3968.87|3965.87|0
1626816300000|2021-07-20 21:25:00|3968.97|3965.97|3969.07|3966.07|3969.07|3966.07|3968.87|3965.87|0
1626816600000|2021-07-20 21:30:00|3968.97|3965.97|3968.97|3965.97|3969.07|3966.07|3968.97|3965.97|0
1626816900000|2021-07-20 21:35:00|3969.07|3966.07|3968.97|3965.97|3969.07|3966.07|3968.97|3965.97|0
1626817200000|2021-07-20 21:40:00|3969.07|3966.07|3969.07|3966.07|3969.07|3966.07|3968.97|3965.97|0
1626817500000|2021-07-20 21:45:00|3968.97|3965.97|3969.07|3966.07|3969.07|3966.07|3968.97|3965.97|0
1626817800000|2021-07-20 21:50:00|3969.17|3966.17|3969.07|3966.07|3969.27|3966.27|3969.07|3966.07|0
1626818100000|2021-07-20 21:55:00|3969.17|3966.17|3969.47|3966.47|3969.67|3966.67|3969.17|3966.17|0
1626818400000|2021-07-20 22:00:00|3969.27|3966.27|3969.37|3966.37|3970.17|3967.17|3969.17|3966.17|0
1626818700000|2021-07-20 22:05:00|3969.57|3966.57|3972.07|3969.07|3972.07|3969.07|3969.47|3966.47|0
1626819000000|2021-07-20 22:10:00|3972.27|3969.27|3971.47|3968.47|3972.37|3969.37|3971.47|3968.47|0
1626819300000|2021-07-20 22:15:00|3971.67|3968.67|3972.27|3969.27|3972.47|3969.47|3971.47|3968.47|0
1626819600000|2021-07-20 22:20:00|3972.07|3969.07|3972.87|3969.87|3972.87|3969.87|3972.07|3969.07|0
1626819900000|2021-07-20 22:25:00|3972.77|3969.77|3971.67|3968.67|3972.87|3969.87|3971.27|3968.27|0
1626820200000|2021-07-20 22:30:00|3971.57|3968.57|3971.87|3968.87|3971.87|3968.87|3971.47|3968.47|0
1626820500000|2021-07-20 22:35:00|3971.77|3968.77|3971.67|3968.67|3972.07|3969.07|3971.47|3968.47|0
1626820800000|2021-07-20 22:40:00|3971.47|3968.47|3971.87|3968.87|3972.27|3969.27|3971.47|3968.47|0
1626821100000|2021-07-20 22:45:00|3971.97|3968.97|3972.07|3969.07|3972.37|3969.37|3971.67|3968.67|0
1626821400000|2021-07-20 22:50:00|3971.97|3968.97|3971.87|3968.87|3972.07|3969.07|3971.87|3968.87|0
1626821700000|2021-07-20 22:55:00|3971.97|3968.97|3972.27|3969.27|3972.37|3969.37|3971.67|3968.67|0
1626822000000|2021-07-20 23:00:00|3972.07|3969.07|3971.77|3968.77|3972.27|3969.27|3971.67|3968.67|0
1626822300000|2021-07-20 23:05:00|3971.87|3968.87|3973.07|3970.07|3973.67|3970.67|3971.87|3968.87|0
1626822600000|2021-07-20 23:10:00|3973.17|3970.17|3974.77|3971.77|3974.97|3971.97|3973.07|3970.07|0
1626822900000|2021-07-20 23:15:00|3974.57|3971.57|3974.57|3971.57|3974.77|3971.77|3973.97|3970.97|0
1626823200000|2021-07-20 23:20:00|3974.97|3971.97|3974.97|3971.97|3975.57|3972.57|3974.67|3971.67|0
1626823500000|2021-07-20 23:25:00|3974.87|3971.87|3974.97|3971.97|3975.57|3972.57|3974.77|3971.77|0
1626823800000|2021-07-20 23:30:00|3974.87|3971.87|3975.17|3972.17|3975.27|3972.27|3974.77|3971.77|0
1626824100000|2021-07-20 23:35:00|3975.07|3972.07|3974.17|3971.17|3975.07|3972.07|3973.67|3970.67|0
1626824400000|2021-07-20 23:40:00|3974.27|3971.27|3974.17|3971.17|3974.57|3971.57|3974.17|3971.17|0
1626824700000|2021-07-20 23:45:00|3973.97|3970.97|3973.47|3970.47|3974.17|3971.17|3973.27|3970.27|0
1626825000000|2021-07-20 23:50:00|3973.67|3970.67|3974.37|3971.37|3974.57|3971.57|3973.67|3970.67|0
1626825300000|2021-07-20 23:55:00|3974.47|3971.47|3974.37|3971.37|3974.97|3971.97|3974.17|3971.17|0
1626825600000|2021-07-21 00:00:00|3974.27|3971.27|3970.87|3967.87|3974.47|3971.47|3970.37|3967.37|0
1626825900000|2021-07-21 00:05:00|3970.67|3967.67|3970.67|3967.67|3971.67|3968.67|3969.77|3966.77|0
1626826200000|2021-07-21 00:10:00|3970.87|3967.87|3971.07|3968.07|3971.47|3968.47|3970.17|3967.17|0
1626826500000|2021-07-21 00:15:00|3970.97|3967.97|3971.87|3969.87|3975.37|3973.37|3970.37|3967.87|435
1626826800000|2021-07-21 00:20:00|3971.37|3969.37|3975.37|3973.37|3976.37|3974.37|3971.37|3969.37|442
1626827100000|2021-07-21 00:25:00|3974.87|3972.87|3974.87|3972.87|3975.37|3973.37|3972.37|3970.37|156
1626827400000|2021-07-21 00:30:00|3975.37|3973.37|3977.87|3975.87|3978.87|3976.87|3974.87|3972.87|446
1626827700000|2021-07-21 00:35:00|3977.37|3975.37|3977.87|3975.87|3978.37|3976.37|3975.87|3973.87|162
1626828000000|2021-07-21 00:40:00|3978.37|3976.37|3982.87|3980.87|3982.87|3980.87|3977.37|3975.37|863
1626828300000|2021-07-21 00:45:00|3983.37|3981.37|3982.37|3980.37|3984.07|3982.07|3981.87|3979.87|482
1626828600000|2021-07-21 00:50:00|3982.87|3980.87|3982.37|3980.37|3983.37|3981.37|3981.87|3979.87|186
1626828900000|2021-07-21 00:55:00|3982.57|3980.57|3981.37|3979.37|3982.87|3980.87|3980.87|3978.87|136
1626829200000|2021-07-21 01:00:00|3980.87|3978.87|3976.87|3974.87|3981.37|3979.37|3975.87|3973.87|122
1626829500000|2021-07-21 01:05:00|3976.37|3974.37|3977.57|3975.57|3977.87|3975.87|3976.07|3974.07|84
1626829800000|2021-07-21 01:10:00|3977.87|3975.87|3977.87|3975.87|3977.87|3975.87|3976.37|3974.37|46
1626830100000|2021-07-21 01:15:00|3977.57|3975.57|3977.87|3975.87|3978.37|3976.37|3976.07|3974.07|57
1626830400000|2021-07-21 01:20:00|3977.57|3975.57|3979.07|3977.07|3979.87|3977.87|3977.37|3975.37|150
1626830700000|2021-07-21 01:25:00|3979.37|3977.37|3977.87|3975.87|3979.87|3977.87|3977.37|3975.37|141
1626831000000|2021-07-21 01:30:00|3977.37|3975.37|3974.37|3972.37|3977.87|3975.87|3971.87|3969.87|168
1626831300000|2021-07-21 01:35:00|3974.57|3972.57|3976.37|3974.37|3976.87|3974.87|3974.07|3972.07|50
1626831600000|2021-07-21 01:40:00|3976.57|3974.57|3973.87|3971.87|3976.87|3974.87|3973.37|3971.37|95
1626831900000|2021-07-21 01:45:00|3974.37|3972.37|3972.07|3970.07|3975.57|3973.57|3970.87|3968.87|270
1626832200000|2021-07-21 01:50:00|3972.37|3970.37|3972.87|3970.87|3973.57|3971.57|3971.87|3969.87|57
1626832500000|2021-07-21 01:55:00|3972.57|3970.57|3968.87|3966.87|3972.87|3970.87|3966.87|3964.87|613
1626832800000|2021-07-21 02:00:00|3967.87|3965.87|3964.37|3962.37|3968.37|3966.37|3964.37|3962.37|119
1626833100000|2021-07-21 02:05:00|3964.87|3962.87|3963.87|3961.87|3965.57|3963.57|3962.57|3960.57|191
1626833400000|2021-07-21 02:10:00|3963.37|3961.37|3962.87|3960.87|3963.87|3961.87|3962.37|3960.37|271
1626833700000|2021-07-21 02:15:00|3963.07|3961.07|3961.07|3959.07|3964.37|3962.37|3960.87|3958.87|421
1626834000000|2021-07-21 02:20:00|3960.87|3958.87|3958.07|3956.07|3961.37|3959.37|3958.07|3956.07|308
1626834300000|2021-07-21 02:25:00|3958.37|3956.37|3957.37|3955.37|3959.07|3957.07|3956.87|3954.87|181
1626834600000|2021-07-21 02:30:00|3957.57|3955.57|3956.37|3954.37|3959.37|3957.37|3956.37|3954.37|223
1626834900000|2021-07-21 02:35:00|3956.87|3954.87|3959.37|3957.37|3960.37|3958.37|3956.57|3954.57|275
1626835200000|2021-07-21 02:40:00|3959.07|3957.07|3958.37|3956.37|3960.37|3958.37|3957.87|3955.87|101
1626835500000|2021-07-21 02:45:00|3958.07|3956.07|3956.37|3954.37|3958.07|3956.07|3955.07|3953.07|234
1626835800000|2021-07-21 02:50:00|3955.87|3953.87|3957.37|3955.37|3957.37|3955.37|3955.37|3953.37|47
1626836100000|2021-07-21 02:55:00|3956.87|3954.87|3956.87|3954.87|3957.37|3955.37|3956.37|3954.37|139
1626836400000|2021-07-21 03:00:00|3957.37|3955.37|3959.87|3957.87|3959.87|3957.87|3956.87|3954.87|130
1626836700000|2021-07-21 03:05:00|3960.37|3958.37|3960.87|3958.87|3961.87|3959.87|3960.37|3958.37|155
1626837000000|2021-07-21 03:10:00|3960.37|3958.37|3959.87|3957.87|3961.37|3959.37|3959.87|3957.87|27
1626837300000|2021-07-21 03:15:00|3960.07|3958.07|3962.07|3960.07|3962.37|3960.37|3959.87|3957.87|69
1626837600000|2021-07-21 03:20:00|3962.37|3960.37|3962.37|3960.37|3962.87|3960.87|3961.57|3959.57|50
1626837900000|2021-07-21 03:25:00|3961.87|3959.87|3963.37|3961.37|3963.37|3961.37|3961.57|3959.57|41
1626838200000|2021-07-21 03:30:00|3963.07|3961.07|3962.87|3960.87|3964.37|3962.37|3962.37|3960.37|439
1626838500000|2021-07-21 03:35:00|3962.37|3960.37|3959.87|3957.87|3963.37|3961.37|3959.37|3957.37|48
1626838800000|2021-07-21 03:40:00|3960.07|3958.07|3960.37|3958.37|3962.37|3960.37|3960.07|3958.07|41
1626839100000|2021-07-21 03:45:00|3959.87|3957.87|3958.37|3956.37|3960.87|3958.87|3958.37|3956.37|131
1626839400000|2021-07-21 03:50:00|3958.87|3956.87|3959.87|3957.87|3959.87|3957.87|3958.87|3956.87|73
1626839700000|2021-07-21 03:55:00|3960.07|3958.07|3960.87|3958.87|3961.07|3959.07|3960.07|3958.07|34
1626840000000|2021-07-21 04:00:00|3960.37|3958.37|3964.87|3962.87|3964.87|3962.87|3960.37|3958.37|94
1626840300000|2021-07-21 04:05:00|3964.37|3962.37|3965.87|3963.87|3965.87|3963.87|3964.37|3962.37|219
1626840600000|2021-07-21 04:10:00|3965.37|3963.37|3963.07|3961.07|3965.37|3963.37|3962.87|3960.87|56
1626840900000|2021-07-21 04:15:00|3963.37|3961.37|3964.37|3962.37|3964.87|3962.87|3963.37|3961.37|74
1626841200000|2021-07-21 04:20:00|3964.07|3962.07|3963.57|3961.57|3964.07|3962.07|3962.87|3960.87|11
1626841500000|2021-07-21 04:25:00|3963.87|3961.87|3962.37|3960.37|3963.87|3961.87|3962.37|3960.37|8
1626841800000|2021-07-21 04:30:00|3962.57|3960.57|3962.87|3960.87|3963.37|3961.37|3961.87|3959.87|68
1626842100000|2021-07-21 04:35:00|3962.57|3960.57|3963.57|3961.57|3963.87|3961.87|3962.37|3960.37|52
1626842400000|2021-07-21 04:40:00|3963.87|3961.87|3962.57|3960.57|3963.87|3961.87|3962.37|3960.37|25
1626842700000|2021-07-21 04:45:00|3962.37|3960.37|3961.87|3959.87|3962.37|3960.37|3961.87|3959.87|14
1626843000000|2021-07-21 04:50:00|3960.37|3958.37|3958.57|3956.57|3960.37|3958.37|3958.37|3956.37|416
1626843300000|2021-07-21 04:55:00|3958.37|3956.37|3953.37|3951.37|3958.37|3956.37|3953.37|3951.37|744
1626843600000|2021-07-21 05:00:00|3953.07|3951.07|3963.37|3961.37|3963.37|3961.37|3953.07|3951.07|1849
1626843900000|2021-07-21 05:05:00|3963.07|3961.07|3963.37|3961.37|3965.07|3963.07|3962.87|3960.87|591
1626844200000|2021-07-21 05:10:00|3962.87|3960.87|3963.87|3961.87|3964.87|3962.87|3962.87|3960.87|668
1626844500000|2021-07-21 05:15:00|3964.07|3962.07|3963.37|3961.37|3964.07|3962.07|3962.37|3960.37|569
1626844800000|2021-07-21 05:20:00|3963.87|3961.87|3964.87|3962.87|3964.87|3962.87|3963.37|3961.37|266
1626845100000|2021-07-21 05:25:00|3964.57|3962.57|3966.87|3964.87|3967.07|3965.07|3964.57|3962.57|455
1626845400000|2021-07-21 05:30:00|3966.57|3964.57|3968.07|3966.07|3969.37|3967.37|3966.57|3964.57|211
1626845700000|2021-07-21 05:35:00|3967.87|3965.87|3966.37|3964.37|3967.87|3965.87|3966.37|3964.37|172
1626846000000|2021-07-21 05:40:00|3966.57|3964.57|3967.57|3965.57|3967.87|3965.87|3965.57|3963.57|101
1626846300000|2021-07-21 05:45:00|3967.37|3965.37|3968.07|3966.07|3968.37|3966.37|3967.37|3965.37|267
1626846600000|2021-07-21 05:50:00|3968.37|3966.37|3963.87|3961.87|3968.57|3966.57|3963.37|3961.37|288
1626846900000|2021-07-21 05:55:00|3963.57|3961.57|3965.07|3963.07|3965.37|3963.37|3963.37|3961.37|380
1626847200000|2021-07-21 06:00:00|3964.87|3962.87|3969.62|3968.12|3971.82|3970.32|3964.62|3962.87|2166
1626847500000|2021-07-21 06:05:00|3969.12|3967.62|3966.62|3965.12|3969.12|3967.62|3965.62|3964.12|1576
1626847800000|2021-07-21 06:10:00|3967.12|3965.62|3970.62|3969.12|3971.12|3969.62|3966.62|3965.12|736
1626848100000|2021-07-21 06:15:00|3970.32|3968.82|3971.62|3970.12|3973.82|3972.32|3969.62|3968.12|1260
1626848400000|2021-07-21 06:20:00|3971.82|3970.32|3971.62|3970.12|3973.12|3971.62|3970.62|3969.12|691
1626848700000|2021-07-21 06:25:00|3971.32|3969.82|3969.82|3968.32|3973.12|3971.62|3968.62|3967.12|1111
1626849000000|2021-07-21 06:30:00|3969.62|3968.12|3966.62|3965.12|3970.62|3969.12|3965.62|3964.12|1344
1626849300000|2021-07-21 06:35:00|3967.12|3965.62|3968.62|3967.12|3969.12|3967.62|3965.82|3964.32|1068
1626849600000|2021-07-21 06:40:00|3968.12|3966.62|3971.62|3970.12|3972.12|3970.62|3967.12|3965.62|654
1626849900000|2021-07-21 06:45:00|3971.12|3969.62|3973.62|3972.12|3974.32|3972.82|3969.12|3967.62|1097
1626850200000|2021-07-21 06:50:00|3974.12|3972.62|3976.12|3974.62|3976.62|3975.12|3973.12|3971.62|1795
1626850500000|2021-07-21 06:55:00|3975.62|3974.12|3982.62|3981.12|3983.62|3982.12|3975.62|3974.12|3720
1626850800000|2021-07-21 07:00:00|3983.12|3981.62|3989.12|3987.62|3993.12|3991.62|3979.12|3977.62|20706
1626851100000|2021-07-21 07:05:00|3988.62|3987.12|3985.62|3984.12|3988.62|3987.12|3975.82|3974.32|15502
1626851400000|2021-07-21 07:10:00|3985.12|3983.62|3984.62|3983.12|3987.12|3985.62|3978.62|3977.12|7382
1626851700000|2021-07-21 07:15:00|3985.12|3983.62|3986.62|3985.12|3989.12|3987.62|3979.32|3977.82|7787
1626852000000|2021-07-21 07:20:00|3986.32|3984.82|3989.62|3988.12|3990.62|3989.12|3981.62|3980.12|8302
1626852300000|2021-07-21 07:25:00|3990.12|3988.62|3992.62|3991.12|3994.62|3993.12|3988.62|3987.12|8081
1626852600000|2021-07-21 07:30:00|3992.32|3990.82|3994.62|3993.12|3998.12|3996.62|3991.12|3989.62|8865
1626852900000|2021-07-21 07:35:00|3995.12|3993.62|3998.62|3997.12|3998.62|3997.12|3993.62|3992.12|6208
1626853200000|2021-07-21 07:40:00|3998.84|3997.34|4001.84|4000.34|4004.34|4002.84|3996.84|3995.34|8315
1626853500000|2021-07-21 07:45:00|4002.34|4000.84|4003.34|4001.84|4004.34|4002.84|4000.84|3999.34|5943
1626853800000|2021-07-21 07:50:00|4004.34|4002.84|4005.34|4003.84|4007.84|4006.34|4003.84|4002.34|7252
1626854100000|2021-07-21 07:55:00|4004.84|4003.34|4004.84|4003.34|4008.34|4006.84|4003.34|4001.84|6001
1626854400000|2021-07-21 08:00:00|4004.34|4002.84|4003.84|4002.34|4006.34|4004.84|4003.34|4001.84|5055
1626854700000|2021-07-21 08:05:00|4003.54|4002.04|4003.34|4001.84|4005.34|4003.84|4001.34|3999.84|4634
1626855000000|2021-07-21 08:10:00|4004.34|4002.84|4007.84|4006.34|4008.34|4006.84|4004.34|4002.84|5044
1626855300000|2021-07-21 08:15:00|4008.34|4006.84|4008.34|4006.84|4009.84|4008.34|4006.84|4005.34|7886
1626855600000|2021-07-21 08:20:00|4008.84|4007.34|4017.84|4016.34|4018.34|4016.84|4007.84|4006.34|10315
1626855900000|2021-07-21 08:25:00|4017.34|4015.84|4015.34|4013.84|4018.34|4016.84|4012.84|4011.34|7713
1626856200000|2021-07-21 08:30:00|4015.84|4014.34|4018.84|4017.34|4020.34|4018.84|4013.84|4012.34|7512
1626856500000|2021-07-21 08:35:00|4018.54|4017.04|4016.34|4014.84|4019.34|4017.84|4016.34|4014.84|4293
1626856800000|2021-07-21 08:40:00|4017.34|4015.84|4013.84|4012.34|4017.34|4015.84|4013.84|4012.34|5806
1626857100000|2021-07-21 08:45:00|4014.34|4012.84|4014.84|4013.34|4016.84|4015.34|4012.84|4011.34|2803
1626857400000|2021-07-21 08:50:00|4015.04|4013.54|4014.34|4012.84|4018.34|4016.84|4013.84|4012.34|3487
1626857700000|2021-07-21 08:55:00|4014.84|4013.34|4011.34|4009.84|4016.34|4014.84|4011.34|4009.84|4247
1626858000000|2021-07-21 09:00:00|4012.34|4010.84|4009.84|4008.34|4013.04|4011.54|4004.84|4003.34|4245
1626858300000|2021-07-21 09:05:00|4009.54|4008.04|4006.84|4005.34|4009.84|4008.34|4004.34|4002.84|3935
1626858600000|2021-07-21 09:10:00|4007.34|4005.84|4006.34|4004.84|4008.84|4007.34|4004.84|4003.34|4649
1626858900000|2021-07-21 09:15:00|4005.84|4004.34|4012.04|4010.54|4012.34|4010.84|4005.84|4004.34|3548
1626859200000|2021-07-21 09:20:00|4011.84|4010.34|4016.04|4014.54|4016.34|4014.84|4011.34|4009.84|3745
1626859500000|2021-07-21 09:25:00|4015.84|4014.34|4013.34|4011.84|4015.84|4014.34|4010.84|4009.34|4966
1626859800000|2021-07-21 09:30:00|4013.84|4012.34|4011.84|4010.34|4013.84|4012.34|4010.34|4008.84|6055
1626860100000|2021-07-21 09:35:00|4012.04|4010.54|4013.84|4012.34|4013.84|4012.34|4011.34|4009.84|2186
1626860400000|2021-07-21 09:40:00|4013.34|4011.84|4012.84|4011.34|4013.84|4012.34|4011.54|4010.04|4043
1626860700000|2021-07-21 09:45:00|4012.34|4010.84|4013.34|4011.84|4013.84|4012.34|4011.84|4010.34|2219
1626861000000|2021-07-21 09:50:00|4013.84|4012.34|4012.34|4010.84|4014.84|4013.34|4010.84|4009.34|2178
1626861300000|2021-07-21 09:55:00|4011.84|4010.34|4012.34|4010.84|4014.84|4013.34|4011.84|4010.34|2938
1626861600000|2021-07-21 10:00:00|4012.84|4011.34|4007.84|4006.34|4013.34|4011.84|4007.84|4006.34|3716
1626861900000|2021-07-21 10:05:00|4008.04|4006.54|4011.34|4009.84|4011.84|4010.34|4005.34|4003.84|4011
1626862200000|2021-07-21 10:10:00|4011.84|4010.34|4009.84|4008.34|4013.34|4011.84|4009.34|4007.84|3878
1626862500000|2021-07-21 10:15:00|4009.34|4007.84|4008.84|4007.34|4010.34|4008.84|4006.34|4004.84|4043
1626862800000|2021-07-21 10:20:00|4008.34|4006.84|4013.84|4012.34|4013.84|4012.34|4008.34|4006.84|1331
1626863100000|2021-07-21 10:25:00|4013.54|4012.04|4011.84|4010.34|4014.84|4013.34|4011.34|4009.84|2461
1626863400000|2021-07-21 10:30:00|4012.34|4010.84|4008.84|4007.34|4012.34|4010.84|4008.34|4006.84|1552
1626863700000|2021-07-21 10:35:00|4009.34|4007.84|4008.84|4007.34|4009.84|4008.34|4007.84|4006.34|1295
1626864000000|2021-07-21 10:40:00|4008.34|4006.84|4011.34|4009.84|4012.34|4010.84|4007.84|4006.34|863
1626864300000|2021-07-21 10:45:00|4011.84|4010.34|4009.84|4008.34|4012.84|4011.34|4008.34|4006.84|2840
1626864600000|2021-07-21 10:50:00|4010.34|4008.84|4011.34|4009.84|4011.84|4010.34|4008.84|4007.34|1561
1626864900000|2021-07-21 10:55:00|4011.84|4010.34|4012.34|4010.84|4012.84|4011.34|4009.34|4007.84|2046
1626865200000|2021-07-21 11:00:00|4011.34|4009.84|4008.84|4007.34|4011.84|4010.34|4008.84|4007.34|2246
1626865500000|2021-07-21 11:05:00|4008.34|4006.84|4008.84|4007.34|4010.84|4009.34|4007.84|4006.34|1845
1626865800000|2021-07-21 11:10:00|4008.34|4006.84|4007.84|4006.34|4008.84|4007.34|4006.84|4005.34|1515
1626866100000|2021-07-21 11:15:00|4008.34|4006.84|4010.34|4008.84|4010.84|4009.34|4006.34|4004.84|1576
1626866400000|2021-07-21 11:20:00|4009.84|4008.34|4004.84|4003.34|4009.84|4008.34|4004.84|4003.34|1806
1626866700000|2021-07-21 11:25:00|4005.04|4003.54|4002.84|4001.34|4005.04|4003.54|4001.34|3999.84|1554
1626867000000|2021-07-21 11:30:00|4002.34|4000.84|3998.34|3996.84|4002.34|4000.84|3997.84|3996.34|4041
1626867300000|2021-07-21 11:35:00|3998.84|3997.34|3994.84|3993.34|3999.34|3997.84|3994.34|3992.84|5645
1626867600000|2021-07-21 11:40:00|3995.22|3993.72|3997.72|3996.22|3997.72|3996.22|3991.72|3990.22|8487
1626867900000|2021-07-21 11:45:00|3997.22|3995.72|3996.72|3995.22|3999.72|3998.22|3994.72|3993.22|5741
1626868200000|2021-07-21 11:50:00|3997.22|3995.72|3991.22|3989.72|3997.22|3995.72|3991.22|3989.72|6431
1626868500000|2021-07-21 11:55:00|3991.72|3990.22|3993.22|3991.72|3993.22|3991.72|3989.22|3987.72|6555
1626868800000|2021-07-21 12:00:00|3993.72|3992.22|3993.72|3992.22|3996.22|3994.72|3991.22|3989.72|3016
1626869100000|2021-07-21 12:05:00|3994.72|3993.22|4001.22|3999.72|4001.22|3999.72|3994.72|3993.22|2768
1626869400000|2021-07-21 12:10:00|4000.72|3999.22|4000.22|3998.72|4001.22|3999.72|3997.72|3996.22|2597
1626869700000|2021-07-21 12:15:00|4000.72|3999.22|4003.72|4002.22|4003.72|4002.22|3999.72|3998.22|1586
1626870000000|2021-07-21 12:20:00|4003.22|4001.72|4003.72|4002.22|4003.72|4002.22|4002.22|4000.72|1385
1626870300000|2021-07-21 12:25:00|4004.22|4002.72|4005.22|4003.72|4006.22|4004.72|4003.72|4002.22|2014
1626870600000|2021-07-21 12:30:00|4005.72|4004.22|4007.22|4005.72|4008.22|4006.72|4005.22|4003.72|2555
1626870900000|2021-07-21 12:35:00|4007.72|4006.22|4007.72|4006.22|4008.72|4007.22|4006.72|4005.22|1499
1626871200000|2021-07-21 12:40:00|4008.22|4006.72|4007.72|4006.22|4009.22|4007.72|4007.72|4006.22|2054
1626871500000|2021-07-21 12:45:00|4008.22|4006.72|4008.72|4007.22|4008.72|4007.22|4006.22|4004.72|3643
1626871800000|2021-07-21 12:50:00|4008.22|4006.72|4010.72|4009.22|4010.72|4009.22|4007.72|4006.22|2381
1626872100000|2021-07-21 12:55:00|4010.22|4008.72|4010.72|4009.22|4011.42|4009.92|4009.22|4007.72|1993
1626872400000|2021-07-21 13:00:00|4010.92|4009.42|4011.22|4009.72|4013.22|4011.72|4010.22|4008.72|5632
1626872700000|2021-07-21 13:05:00|4011.72|4010.22|4011.22|4009.72|4012.22|4010.72|4009.72|4008.22|2706
1626873000000|2021-07-21 13:10:00|4011.72|4010.22|4012.72|4011.22|4013.22|4011.72|4010.72|4009.22|1488
1626873300000|2021-07-21 13:15:00|4012.92|4011.42|4015.72|4014.22|4015.72|4014.22|4012.72|4011.22|2345
1626873600000|2021-07-21 13:20:00|4015.42|4013.92|4016.42|4014.92|4017.22|4015.72|4015.42|4013.92|3203
1626873900000|2021-07-21 13:25:00|4016.72|4015.22|4014.72|4013.22|4016.72|4015.22|4013.72|4012.22|8437
1626874200000|2021-07-21 13:30:00|4015.22|4013.72|4017.22|4015.72|4017.72|4016.22|4012.72|4011.22|8646
1626874500000|2021-07-21 13:35:00|4017.72|4016.22|4016.72|4015.22|4020.72|4019.22|4016.22|4014.72|8084
1626874800000|2021-07-21 13:40:00|4016.22|4014.72|4018.22|4016.72|4018.72|4017.22|4015.22|4013.72|8149
1626875100000|2021-07-21 13:45:00|4018.72|4017.22|4024.22|4022.72|4025.72|4024.22|4018.22|4016.72|9693
1626875400000|2021-07-21 13:50:00|4024.72|4023.22|4023.22|4021.72|4026.22|4024.72|4022.22|4020.72|4771
1626875700000|2021-07-21 13:55:00|4023.42|4021.92|4023.22|4021.72|4026.22|4024.72|4022.72|4021.22|4050
1626876000000|2021-07-21 14:00:00|4022.72|4021.22|4024.72|4023.22|4027.72|4026.22|4022.72|4021.22|9475
1626876300000|2021-07-21 14:05:00|4024.22|4022.72|4026.22|4024.72|4028.22|4026.72|4024.22|4022.72|7320
1626876600000|2021-07-21 14:10:00|4025.56|4024.06|4026.56|4025.06|4026.56|4025.06|4024.06|4022.56|4062
1626876900000|2021-07-21 14:15:00|4027.06|4025.56|4027.06|4025.56|4030.56|4029.06|4024.56|4023.06|11684
1626877200000|2021-07-21 14:20:00|4026.56|4025.06|4027.06|4025.56|4029.56|4028.06|4025.56|4024.06|5037
1626877500000|2021-07-21 14:25:00|4027.56|4026.06|4020.26|4018.76|4027.56|4026.06|4020.06|4018.56|5671
1626877800000|2021-07-21 14:30:00|4020.56|4019.06|4023.56|4022.06|4024.56|4023.06|4020.06|4018.56|6847
1626878100000|2021-07-21 14:35:00|4023.76|4022.26|4026.06|4024.56|4027.06|4025.56|4023.56|4022.06|3009
1626878400000|2021-07-21 14:40:00|4026.56|4025.06|4028.06|4026.56|4029.06|4027.56|4026.06|4024.56|5384
1626878700000|2021-07-21 14:45:00|4027.06|4025.56|4025.56|4024.06|4029.56|4028.06|4024.56|4023.06|5386
1626879000000|2021-07-21 14:50:00|4025.76|4024.26|4025.06|4023.56|4028.06|4026.56|4025.06|4023.56|2871
1626879300000|2021-07-21 14:55:00|4025.56|4024.06|4026.56|4025.06|4028.06|4026.56|4025.56|4024.06|2398
1626879600000|2021-07-21 15:00:00|4026.06|4024.56|4027.56|4026.06|4028.06|4026.56|4025.56|4024.06|3591
1626879900000|2021-07-21 15:05:00|4028.06|4026.56|4027.56|4026.06|4029.56|4028.06|4027.56|4026.06|3808
1626880200000|2021-07-21 15:10:00|4028.06|4026.56|4028.06|4026.56|4029.06|4027.56|4026.06|4024.56|3864
1626880500000|2021-07-21 15:15:00|4027.76|4026.26|4028.56|4027.06|4029.56|4028.06|4027.06|4025.56|9550
1626880800000|2021-07-21 15:20:00|4028.06|4026.56|4025.06|4023.56|4028.06|4026.56|4025.06|4023.56|8261
1626881100000|2021-07-21 15:25:00|4025.56|4024.06|4027.56|4026.06|4029.06|4027.56|4025.06|4023.56|22356
1626881400000|2021-07-21 15:30:00|4027.06|4025.56|4027.06|4025.56|4029.06|4027.56|4023.56|4022.06|35475
1626881700000|2021-07-21 15:35:00|4026.56|4025.06|4030.56|4029.06|4030.56|4029.06|4026.06|4024.56|16001
1626882000000|2021-07-21 15:40:00|4030.06|4028.56|4031.06|4029.56|4032.06|4030.56|4029.56|4028.06|11953
1626882300000|2021-07-21 15:45:00|4031.26|4029.76|4033.06|4031.56|4033.06|4031.56|4031.06|4029.56|3859
1626882600000|2021-07-21 15:50:00|4033.56|4032.06|4034.06|4032.56|4035.06|4033.56|4033.56|4032.06|5963
1626882900000|2021-07-21 15:55:00|4034.56|4033.06|4034.06|4032.56|4035.06|4033.56|4033.06|4031.56|3462
1626883200000|2021-07-21 16:00:00|4033.56|4032.06|4033.76|4032.26|4035.06|4033.56|4033.56|4032.06|1602
1626883500000|2021-07-21 16:05:00|4033.56|4032.06|4035.06|4033.56|4035.06|4033.56|4033.56|4032.06|2179
1626883800000|2021-07-21 16:10:00|4035.56|4034.06|4034.06|4032.56|4035.56|4034.06|4034.06|4032.56|3474
1626884100000|2021-07-21 16:15:00|4034.26|4032.76|4035.06|4033.56|4035.06|4033.56|4034.06|4032.56|881
1626884400000|2021-07-21 16:20:00|4035.56|4034.06|4034.06|4032.56|4035.56|4034.06|4034.06|4032.56|1739
1626884700000|2021-07-21 16:25:00|4034.56|4033.06|4033.56|4032.06|4034.56|4033.06|4032.56|4031.06|2589
1626885000000|2021-07-21 16:30:00|4034.06|4032.56|4031.56|4030.06|4034.06|4032.56|4031.56|4030.06|1327
1626885300000|2021-07-21 16:35:00|4031.06|4029.56|4031.06|4029.56|4031.56|4030.06|4030.56|4029.06|1800
1626885600000|2021-07-21 16:40:00|4031.56|4030.06|4032.06|4030.56|4032.06|4030.56|4030.56|4029.06|727
1626885900000|2021-07-21 16:45:00|4031.56|4030.06|4032.06|4030.56|4032.56|4031.06|4031.06|4029.56|1402
1626886200000|2021-07-21 16:50:00|4031.56|4030.06|4032.56|4031.06|4033.06|4031.56|4031.06|4029.56|639
1626886500000|2021-07-21 16:55:00|4033.06|4031.56|4032.06|4030.56|4033.06|4031.56|4031.56|4030.06|861
1626886800000|2021-07-21 17:00:00|4032.56|4031.06|4033.06|4031.56|4033.56|4032.06|4032.26|4030.76|409
1626887100000|2021-07-21 17:05:00|4033.56|4032.06|4034.06|4032.56|4034.56|4033.06|4033.06|4031.56|909
1626887400000|2021-07-21 17:10:00|4033.56|4032.06|4033.56|4032.06|4034.06|4032.56|4033.06|4031.56|779
1626887700000|2021-07-21 17:15:00|4034.06|4032.56|4033.56|4032.06|4035.06|4033.56|4033.06|4031.56|950
1626888000000|2021-07-21 17:20:00|4034.06|4032.56|4034.56|4033.06|4035.06|4033.56|4034.06|4032.56|1069
1626888300000|2021-07-21 17:25:00|4035.06|4033.56|4035.56|4034.06|4036.06|4034.56|4035.06|4033.56|907
1626888600000|2021-07-21 17:30:00|4035.06|4033.56|4036.06|4034.56|4036.56|4035.06|4035.06|4033.56|568
1626888900000|2021-07-21 17:35:00|4035.56|4034.06|4035.06|4033.56|4036.06|4034.56|4035.06|4033.56|407
1626889200000|2021-07-21 17:40:00|4035.26|4033.76|4036.06|4034.56|4037.06|4035.56|4035.26|4033.76|524
1626889500000|2021-07-21 17:45:00|4036.56|4035.06|4038.06|4036.56|4038.06|4036.56|4036.06|4034.56|1322
1626889800000|2021-07-21 17:50:00|4037.56|4036.06|4039.06|4037.56|4039.56|4038.06|4037.56|4036.06|2936
1626890100000|2021-07-21 17:55:00|4039.56|4038.06|4040.56|4039.06|4041.06|4039.56|4039.56|4038.06|1288
1626890400000|2021-07-21 18:00:00|4041.06|4039.56|4040.56|4039.06|4041.06|4039.56|4040.06|4038.56|1126
1626890700000|2021-07-21 18:05:00|4041.06|4039.56|4040.06|4038.56|4041.06|4039.56|4039.56|4038.06|748
1626891000000|2021-07-21 18:10:00|4039.56|4038.06|4039.56|4038.06|4040.06|4038.56|4039.56|4038.06|688
1626891300000|2021-07-21 18:15:00|4040.06|4038.56|4039.06|4037.56|4040.56|4039.06|4039.06|4037.56|943
1626891600000|2021-07-21 18:20:00|4038.56|4037.06|4039.06|4037.56|4039.56|4038.06|4038.56|4037.06|602
1626891900000|2021-07-21 18:25:00|4039.26|4037.76|4039.56|4038.06|4040.06|4038.56|4038.56|4037.06|344
1626892200000|2021-07-21 18:30:00|4040.06|4038.56|4040.56|4039.06|4041.06|4039.56|4039.56|4038.06|392
1626892500000|2021-07-21 18:35:00|4041.06|4039.56|4041.06|4039.56|4041.06|4039.56|4040.56|4039.06|318
1626892800000|2021-07-21 18:40:00|4040.56|4039.06|4041.06|4039.56|4041.56|4040.06|4040.56|4039.06|607
1626893100000|2021-07-21 18:45:00|4041.26|4039.76|4041.06|4039.56|4041.56|4040.06|4041.06|4039.56|232
1626893400000|2021-07-21 18:50:00|4041.56|4040.06|4041.06|4039.56|4041.56|4040.06|4041.06|4039.56|301
1626893700000|2021-07-21 18:55:00|4041.56|4040.06|4042.06|4040.56|4042.06|4040.56|4041.06|4039.56|391
1626894000000|2021-07-21 19:00:00|4041.56|4040.06|4041.56|4040.06|4042.06|4040.56|4041.06|4039.56|415
1626894300000|2021-07-21 19:05:00|4042.06|4040.56|4043.06|4041.56|4043.06|4041.56|4041.56|4040.06|501
1626894600000|2021-07-21 19:10:00|4043.56|4042.06|4041.06|4039.56|4043.76|4042.26|4041.06|4039.56|777
1626894900000|2021-07-21 19:15:00|4041.56|4040.06|4042.06|4040.56|4042.56|4041.06|4041.06|4039.56|636
1626895200000|2021-07-21 19:20:00|4042.56|4041.06|4041.56|4040.06|4042.56|4041.06|4041.56|4040.06|305
1626895500000|2021-07-21 19:25:00|4042.06|4040.56|4040.56|4039.06|4042.06|4040.56|4039.56|4038.06|786
1626895800000|2021-07-21 19:30:00|4041.06|4039.56|4041.56|4040.06|4041.56|4040.06|4040.06|4038.56|762
1626896100000|2021-07-21 19:35:00|4042.06|4040.56|4040.06|4038.56|4042.06|4040.56|4040.06|4038.56|827
1626896400000|2021-07-21 19:40:00|4040.56|4039.06|4039.06|4037.56|4041.06|4039.56|4039.06|4037.56|907
1626896700000|2021-07-21 19:45:00|4038.76|4037.26|4036.56|4035.06|4039.56|4038.06|4036.56|4035.06|1416
1626897000000|2021-07-21 19:50:00|4036.26|4034.76|4042.06|4040.56|4043.06|4041.56|4035.56|4034.06|2955
1626897300000|2021-07-21 19:55:00|4041.56|4040.06|4043.06|4041.56|4044.56|4043.06|4040.06|4038.56|4639
1626897600000|2021-07-21 20:00:00|4043.51|4040.51|4044.91|4041.91|4045.81|4042.81|4043.01|4040.01|340
1626897900000|2021-07-21 20:05:00|4045.31|4042.31|4044.51|4041.51|4045.31|4042.31|4044.51|4041.51|0
1626898200000|2021-07-21 20:10:00|4044.71|4041.71|4044.91|4041.91|4044.91|4041.91|4044.31|4041.31|0
1626898500000|2021-07-21 20:15:00|4044.71|4041.71|4045.31|4042.31|4045.51|4042.51|4044.71|4041.71|0
1626898800000|2021-07-21 20:20:00|4045.41|4042.41|4045.31|4042.31|4045.51|4042.51|4045.11|4042.11|0
1626899100000|2021-07-21 20:25:00|4045.41|4042.41|4045.11|4042.11|4045.51|4042.51|4045.11|4042.11|0
1626899400000|2021-07-21 20:30:00|4045.31|4042.31|4045.31|4042.31|4045.31|4042.31|4045.31|4042.31|0
1626899700000|2021-07-21 20:35:00|4045.21|4042.21|4045.31|4042.31|4045.51|4042.51|4045.11|4042.11|0
1626900000000|2021-07-21 20:40:00|4045.51|4042.51|4045.81|4042.81|4045.81|4042.81|4045.31|4042.31|0
1626900300000|2021-07-21 20:45:00|4045.51|4042.51|4045.81|4042.81|4046.01|4043.01|4045.51|4042.51|0
1626900600000|2021-07-21 20:50:00|4045.91|4042.91|4046.61|4043.61|4046.81|4043.81|4045.91|4042.91|0
1626900900000|2021-07-21 20:55:00|4046.71|4043.71|4046.91|4043.91|4047.11|4044.11|4046.61|4043.61|0
1626901200000|2021-07-21 21:00:00|4046.81|4043.81|4047.01|4044.01|4047.41|4044.41|4046.71|4043.71|0
1626901500000|2021-07-21 21:05:00|4046.81|4043.81|4046.81|4043.81|4046.81|4043.81|4046.81|4043.81|0
1626901800000|2021-07-21 21:10:00|4047.01|4044.01|4046.91|4043.91|4047.01|4044.01|4046.91|4043.91|0
1626902100000|2021-07-21 21:15:00|4046.81|4043.81|4046.81|4043.81|4046.81|4043.81|4046.81|4043.81|0
1626902400000|2021-07-21 21:20:00|4046.91|4043.91|4046.91|4043.91|4046.91|4043.91|4046.91|4043.91|0
1626902700000|2021-07-21 21:25:00|4046.81|4043.81|4046.81|4043.81|4046.91|4043.91|4046.71|4043.71|0
1626903000000|2021-07-21 21:30:00|4046.91|4043.91|4046.81|4043.81|4046.91|4043.91|4046.81|4043.81|0
1626903300000|2021-07-21 21:35:00|4046.71|4043.71|4046.91|4043.91|4046.91|4043.91|4046.71|4043.71|0
1626903600000|2021-07-21 21:40:00|4046.71|4043.71|4046.81|4043.81|4046.91|4043.91|4046.71|4043.71|0
1626903900000|2021-07-21 21:45:00|4046.91|4043.91|4046.51|4043.51|4046.91|4043.91|4046.51|4043.51|0
1626904500000|2021-07-21 21:55:00|4046.61|4043.61|4046.61|4043.61|4046.71|4043.71|4046.61|4043.61|0
1626904800000|2021-07-21 22:00:00|4046.91|4043.91|4045.81|4042.81|4046.91|4043.91|4044.91|4041.91|0
1626905100000|2021-07-21 22:05:00|4045.91|4042.91|4045.81|4042.81|4046.01|4043.01|4045.31|4042.31|0
1626905400000|2021-07-21 22:10:00|4045.91|4042.91|4045.81|4042.81|4046.21|4043.21|4045.81|4042.81|0
1626905700000|2021-07-21 22:15:00|4045.61|4042.61|4045.11|4042.11|4045.61|4042.61|4044.71|4041.71|0
1626906000000|2021-07-21 22:20:00|4045.31|4042.31|4041.91|4038.91|4045.31|4042.31|4041.91|4038.91|0
1626906300000|2021-07-21 22:25:00|4042.11|4039.11|4042.11|4039.11|4042.51|4039.51|4042.11|4039.11|0
1626906600000|2021-07-21 22:30:00|4042.31|4039.31|4042.31|4039.31|4042.51|4039.51|4042.11|4039.11|0
1626906900000|2021-07-21 22:35:00|4042.41|4039.41|4042.51|4039.51|4042.51|4039.51|4042.31|4039.31|0
1626907200000|2021-07-21 22:40:00|4042.31|4039.31|4041.51|4038.51|4042.31|4039.31|4041.11|4038.11|0
1626907500000|2021-07-21 22:45:00|4041.61|4038.61|4042.41|4039.41|4042.41|4039.41|4041.51|4038.51|0
1626907800000|2021-07-21 22:50:00|4042.31|4039.31|4041.81|4038.81|4042.41|4039.41|4041.81|4038.81|0
1626908100000|2021-07-21 22:55:00|4041.91|4038.91|4041.81|4038.81|4042.01|4039.01|4041.81|4038.81|0
1626908400000|2021-07-21 23:00:00|4042.01|4039.01|4042.81|4039.81|4042.81|4039.81|4042.01|4039.01|0
1626908700000|2021-07-21 23:05:00|4042.71|4039.71|4041.81|4038.81|4042.81|4039.81|4041.81|4038.81|0
1626909000000|2021-07-21 23:10:00|4042.01|4039.01|4041.81|4038.81|4042.01|4039.01|4041.81|4038.81|0
1626909300000|2021-07-21 23:15:00|4042.01|4039.01|4042.01|4039.01|4042.01|4039.01|4041.81|4038.81|0
1626909600000|2021-07-21 23:20:00|4041.91|4038.91|4042.21|4039.21|4042.21|4039.21|4041.81|4038.81|0
1626909900000|2021-07-21 23:25:00|4042.31|4039.31|4042.21|4039.21|4042.41|4039.41|4041.81|4038.81|0
1626910200000|2021-07-21 23:30:00|4042.11|4039.11|4041.51|4038.51|4042.21|4039.21|4041.11|4038.11|0
1626910500000|2021-07-21 23:35:00|4041.81|4038.81|4043.61|4040.61|4044.31|4041.31|4041.81|4038.81|0
1626910800000|2021-07-21 23:40:00|4043.81|4040.81|4043.61|4040.61|4043.81|4040.81|4043.41|4040.41|0
1626911100000|2021-07-21 23:45:00|4043.51|4040.51|4044.51|4041.51|4044.51|4041.51|4043.41|4040.41|0
1626911400000|2021-07-21 23:50:00|4044.31|4041.31|4043.41|4040.41|4044.71|4041.71|4043.41|4040.41|0
1626911700000|2021-07-21 23:55:00|4043.51|4040.51|4042.61|4039.61|4043.61|4040.61|4042.41|4039.41|0
1626912000000|2021-07-22 00:00:00|4042.41|4039.41|4042.21|4039.21|4042.41|4039.41|4041.51|4038.51|0
1626912300000|2021-07-22 00:05:00|4042.31|4039.31|4041.51|4038.51|4042.41|4039.41|4040.71|4037.71|0
1626912600000|2021-07-22 00:10:00|4041.61|4038.61|4042.61|4039.61|4042.81|4039.81|4041.51|4038.51|0
1626912900000|2021-07-22 00:15:00|4042.71|4039.71|4044.01|4042.01|4045.31|4043.31|4042.31|4039.61|534
1626913200000|2021-07-22 00:20:00|4044.31|4042.31|4043.81|4041.81|4045.01|4043.01|4043.31|4041.31|69
1626913500000|2021-07-22 00:25:00|4043.31|4041.31|4041.31|4039.31|4043.81|4041.81|4041.31|4039.31|131
1626913800000|2021-07-22 00:30:00|4040.81|4038.81|4040.31|4038.31|4041.31|4039.31|4039.81|4037.81|116
1626914100000|2021-07-22 00:35:00|4040.51|4038.51|4039.01|4037.01|4041.31|4039.31|4039.01|4037.01|130
1626914400000|2021-07-22 00:40:00|4039.31|4037.31|4038.31|4036.31|4039.31|4037.31|4038.01|4036.01|60
1626914700000|2021-07-22 00:45:00|4038.51|4036.51|4039.31|4037.31|4039.31|4037.31|4038.31|4036.31|137
1626915000000|2021-07-22 00:50:00|4039.51|4037.51|4039.81|4037.81|4040.31|4038.31|4039.51|4037.51|111
1626915300000|2021-07-22 00:55:00|4039.31|4037.31|4039.31|4037.31|4039.31|4037.31|4038.81|4036.81|20
1626915600000|2021-07-22 01:00:00|4038.81|4036.81|4039.81|4037.81|4039.81|4037.81|4038.81|4036.81|21
1626915900000|2021-07-22 01:05:00|4040.31|4038.31|4040.81|4038.81|4040.81|4038.81|4040.31|4038.31|13
1626916200000|2021-07-22 01:10:00|4041.01|4039.01|4041.81|4039.81|4041.81|4039.81|4040.81|4038.81|23
1626916500000|2021-07-22 01:15:00|4042.01|4040.01|4041.31|4039.31|4042.31|4040.31|4041.31|4039.31|26
1626916800000|2021-07-22 01:20:00|4041.51|4039.51|4041.81|4039.81|4042.81|4040.81|4041.51|4039.51|30
1626917100000|2021-07-22 01:25:00|4041.31|4039.31|4040.81|4038.81|4041.51|4039.51|4040.31|4038.31|35
1626917400000|2021-07-22 01:30:00|4040.51|4038.51|4043.31|4041.31|4043.31|4041.31|4040.51|4038.51|32
1626917700000|2021-07-22 01:35:00|4043.81|4041.81|4044.31|4042.31|4045.31|4043.31|4043.81|4041.81|34
1626918000000|2021-07-22 01:40:00|4044.81|4042.81|4045.51|4043.51|4046.31|4044.31|4044.31|4042.31|58
1626918300000|2021-07-22 01:45:00|4046.81|4044.81|4048.01|4046.01|4048.31|4046.31|4046.81|4044.81|316
1626918600000|2021-07-22 01:50:00|4048.31|4046.31|4047.81|4045.81|4049.51|4047.51|4047.81|4045.81|190
1626918900000|2021-07-22 01:55:00|4048.01|4046.01|4047.31|4045.31|4048.51|4046.51|4047.31|4045.31|123
1626919200000|2021-07-22 02:00:00|4047.51|4045.51|4046.31|4044.31|4047.81|4045.81|4046.31|4044.31|133
1626919500000|2021-07-22 02:05:00|4046.51|4044.51|4043.81|4041.81|4046.81|4044.81|4043.81|4041.81|119
1626919800000|2021-07-22 02:10:00|4044.01|4042.01|4045.51|4043.51|4045.81|4043.81|4044.01|4042.01|106
1626920100000|2021-07-22 02:15:00|4045.81|4043.81|4045.81|4043.81|4045.81|4043.81|4045.31|4043.31|9
1626920400000|2021-07-22 02:20:00|4046.31|4044.31|4046.31|4044.31|4046.31|4044.31|4045.81|4043.81|138
1626920700000|2021-07-22 02:25:00|4045.81|4043.81|4045.81|4043.81|4045.81|4043.81|4045.31|4043.31|18
1626921000000|2021-07-22 02:30:00|4046.31|4044.31|4045.31|4043.31|4046.31|4044.31|4045.31|4043.31|67
1626921300000|2021-07-22 02:35:00|4045.81|4043.81|4045.81|4043.81|4045.81|4043.81|4045.31|4043.31|35
1626921600000|2021-07-22 02:40:00|4046.01|4044.01|4045.31|4043.31|4046.31|4044.31|4045.31|4043.31|46
1626921900000|2021-07-22 02:45:00|4044.81|4042.81|4043.81|4041.81|4044.81|4042.81|4043.81|4041.81|77
1626922200000|2021-07-22 02:50:00|4043.31|4041.31|4043.81|4041.81|4044.31|4042.31|4043.31|4041.31|42
1626922500000|2021-07-22 02:55:00|4044.31|4042.31|4043.51|4041.51|4044.81|4042.81|4043.51|4041.51|71
1626922800000|2021-07-22 03:00:00|4043.31|4041.31|4043.01|4041.01|4043.51|4041.51|4042.81|4040.81|8
1626923100000|2021-07-22 03:05:00|4042.81|4040.81|4044.51|4042.51|4044.81|4042.81|4042.81|4040.81|21
1626923400000|2021-07-22 03:10:00|4044.31|4042.31|4044.51|4042.51|4044.81|4042.81|4044.31|4042.31|1
1626923700000|2021-07-22 03:15:00|4044.31|4042.31|4044.81|4042.81|4045.31|4043.31|4044.31|4042.31|7
1626924000000|2021-07-22 03:20:00|4045.01|4043.01|4044.81|4042.81|4045.31|4043.31|4044.81|4042.81|6
1626924300000|2021-07-22 03:25:00|4044.51|4042.51|4044.31|4042.31|4044.81|4042.81|4044.31|4042.31|5
1626924600000|2021-07-22 03:30:00|4043.81|4041.81|4043.31|4041.31|4043.81|4041.81|4043.31|4041.31|19
1626924900000|2021-07-22 03:35:00|4043.81|4041.81|4043.81|4041.81|4044.31|4042.31|4043.81|4041.81|27
1626925200000|2021-07-22 03:40:00|4044.01|4042.01|4043.81|4041.81|4044.31|4042.31|4043.81|4041.81|58
1626925500000|2021-07-22 03:45:00|4043.31|4041.31|4044.01|4042.01|4044.01|4042.01|4043.31|4041.31|24
1626925800000|2021-07-22 03:50:00|4043.81|4041.81|4043.81|4041.81|4044.01|4042.01|4043.31|4041.31|52
1626926100000|2021-07-22 03:55:00|4044.01|4042.01|4043.51|4041.51|4044.31|4042.31|4043.31|4041.31|15
1626926400000|2021-07-22 04:00:00|4043.31|4041.31|4043.81|4041.81|4043.81|4041.81|4043.31|4041.31|14
1626926700000|2021-07-22 04:05:00|4043.31|4041.31|4043.81|4041.81|4043.81|4041.81|4043.31|4041.31|20
1626927000000|2021-07-22 04:10:00|4044.01|4042.01|4044.31|4042.31|4044.31|4042.31|4044.01|4042.01|18
1626927300000|2021-07-22 04:15:00|4044.01|4042.01|4043.51|4041.51|4044.01|4042.01|4043.31|4041.31|27
1626927600000|2021-07-22 04:20:00|4043.31|4041.31|4043.31|4041.31|4043.31|4041.31|4043.31|4041.31|0
1626928200000|2021-07-22 04:30:00|4043.81|4041.81|4043.31|4041.31|4043.81|4041.81|4043.31|4041.31|13
1626928500000|2021-07-22 04:35:00|4043.51|4041.51|4043.31|4041.31|4043.51|4041.51|4043.31|4041.31|21
1626928800000|2021-07-22 04:40:00|4043.51|4041.51|4043.31|4041.31|4043.81|4041.81|4043.31|4041.31|55
1626929100000|2021-07-22 04:45:00|||||||||17
1626929400000|2021-07-22 04:50:00|4043.81|4041.81|4043.81|4041.81|4043.81|4041.81|4043.81|4041.81|16
1626929700000|2021-07-22 04:55:00|4043.31|4041.31|4044.81|4042.81|4044.81|4042.81|4043.31|4041.31|161
1626930000000|2021-07-22 05:00:00|4044.31|4042.31|4044.81|4042.81|4044.81|4042.81|4043.81|4041.81|26
1626930300000|2021-07-22 05:05:00|4044.51|4042.51|4043.81|4041.81|4044.81|4042.81|4043.31|4041.31|42
1626930600000|2021-07-22 05:10:00|4043.51|4041.51|4043.51|4041.51|4043.81|4041.81|4043.31|4041.31|29
1626930900000|2021-07-22 05:15:00|4043.31|4041.31|4043.51|4041.51|4044.31|4042.31|4043.31|4041.31|45
1626931200000|2021-07-22 05:20:00|4043.81|4041.81|4043.81|4041.81|4044.31|4042.31|4043.81|4041.81|38
1626931500000|2021-07-22 05:25:00|4044.31|4042.31|4044.31|4042.31|4044.31|4042.31|4044.31|4042.31|49
1626931800000|2021-07-22 05:30:00|4044.81|4042.81|4046.31|4044.31|4046.31|4044.31|4044.31|4042.31|110
1626932100000|2021-07-22 05:35:00|4046.01|4044.01|4045.81|4043.81|4046.31|4044.31|4045.31|4043.31|199
1626932400000|2021-07-22 05:40:00|4046.31|4044.31|4046.81|4044.81|4046.81|4044.81|4045.81|4043.81|160
1626932700000|2021-07-22 05:45:00|4047.31|4045.31|4049.31|4047.31|4049.31|4047.31|4047.31|4045.31|441
1626933000000|2021-07-22 05:50:00|4049.01|4047.01|4048.31|4046.31|4049.31|4047.31|4048.31|4046.31|260
1626933300000|2021-07-22 05:55:00|4048.01|4046.01|4048.01|4046.01|4048.01|4046.01|4045.31|4043.31|238
1626933600000|2021-07-22 06:00:00|4047.76|4046.26|4044.06|4042.56|4047.76|4046.26|4043.56|4042.06|837
1626933900000|2021-07-22 06:05:00|4044.26|4042.76|4045.06|4043.56|4046.06|4044.56|4044.26|4042.76|576
1626934200000|2021-07-22 06:10:00|4045.56|4044.06|4045.06|4043.56|4046.06|4044.56|4045.06|4043.56|495
1626934500000|2021-07-22 06:15:00|4045.56|4044.06|4043.56|4042.06|4045.56|4044.06|4043.06|4041.56|634
1626934800000|2021-07-22 06:20:00|4044.06|4042.56|4046.06|4044.56|4046.06|4044.56|4043.56|4042.06|887
1626935100000|2021-07-22 06:25:00|4046.56|4045.06|4045.06|4043.56|4047.56|4046.06|4045.06|4043.56|1009
1626935400000|2021-07-22 06:30:00|4044.56|4043.06|4047.06|4045.56|4047.06|4045.56|4044.56|4043.06|365
1626935700000|2021-07-22 06:35:00|4047.56|4046.06|4049.06|4047.56|4049.06|4047.56|4044.56|4043.06|1899
1626936000000|2021-07-22 06:40:00|4048.56|4047.06|4047.56|4046.06|4051.06|4049.56|4047.56|4046.06|821
1626936300000|2021-07-22 06:45:00|4048.06|4046.56|4050.56|4049.06|4050.56|4049.06|4047.56|4046.06|1649
1626936600000|2021-07-22 06:50:00|4050.06|4048.56|4048.06|4046.56|4050.06|4048.56|4048.06|4046.56|625
1626936900000|2021-07-22 06:55:00|4047.56|4046.06|4048.06|4046.56|4049.56|4048.06|4047.56|4046.06|1591
1626937200000|2021-07-22 07:00:00|4047.56|4046.06|4055.06|4053.56|4061.56|4060.06|4045.56|4044.06|14324
1626937500000|2021-07-22 07:05:00|4055.56|4054.06|4060.56|4059.06|4061.06|4059.56|4055.56|4054.06|7373
1626937800000|2021-07-22 07:10:00|4060.76|4059.26|4059.06|4057.56|4062.06|4060.56|4056.06|4054.56|6605
1626938100000|2021-07-22 07:15:00|4059.56|4058.06|4059.06|4057.56|4062.06|4060.56|4058.56|4057.06|4953
1626938400000|2021-07-22 07:20:00|4059.56|4058.06|4065.06|4063.56|4067.26|4065.76|4059.56|4058.06|11083
1626938700000|2021-07-22 07:25:00|4064.56|4063.06|4058.56|4057.06|4068.06|4066.56|4057.06|4055.56|10044
1626939000000|2021-07-22 07:30:00|4059.06|4057.56|4053.76|4052.26|4061.56|4060.06|4053.56|4052.06|5566
1626939300000|2021-07-22 07:35:00|4053.56|4052.06|4058.06|4056.56|4059.06|4057.56|4053.56|4052.06|2732
1626939600000|2021-07-22 07:40:00|4057.94|4056.44|4058.44|4056.94|4061.44|4059.94|4057.94|4056.44|3857
1626939900000|2021-07-22 07:45:00|4058.94|4057.44|4061.14|4059.64|4061.94|4060.44|4057.94|4056.44|2714
1626940200000|2021-07-22 07:50:00|4060.94|4059.44|4063.44|4061.94|4063.94|4062.44|4060.44|4058.94|5224
1626940500000|2021-07-22 07:55:00|4063.14|4061.64|4063.94|4062.44|4065.44|4063.94|4062.44|4060.94|4457
1626940800000|2021-07-22 08:00:00|4063.44|4061.94|4063.44|4061.94|4064.44|4062.94|4060.94|4059.44|5727
1626941100000|2021-07-22 08:05:00|4062.94|4061.44|4066.94|4065.44|4066.94|4065.44|4062.44|4060.94|4628
1626941400000|2021-07-22 08:10:00|4066.44|4064.94|4063.94|4062.44|4066.94|4065.44|4063.44|4061.94|4629
1626941700000|2021-07-22 08:15:00|4063.44|4061.94|4063.94|4062.44|4064.94|4063.44|4062.44|4060.94|5426
1626942000000|2021-07-22 08:20:00|4064.44|4062.94|4065.44|4063.94|4065.94|4064.44|4062.94|4061.44|3355
1626942300000|2021-07-22 08:25:00|4065.94|4064.44|4067.44|4065.94|4067.44|4065.94|4065.94|4064.44|4789
1626942600000|2021-07-22 08:30:00|4066.94|4065.44|4067.44|4065.94|4067.44|4065.94|4065.44|4063.94|2246
1626942900000|2021-07-22 08:35:00|4067.94|4066.44|4065.94|4064.44|4068.44|4066.94|4065.94|4064.44|2834
1626943200000|2021-07-22 08:40:00|4065.44|4063.94|4067.94|4066.44|4068.44|4066.94|4065.44|4063.94|3892
1626943500000|2021-07-22 08:45:00|4067.64|4066.14|4066.44|4064.94|4068.44|4066.94|4066.44|4064.94|2010
1626943800000|2021-07-22 08:50:00|4066.64|4065.14|4063.94|4062.44|4066.94|4065.44|4062.44|4060.94|3254
1626944100000|2021-07-22 08:55:00|4063.44|4061.94|4066.44|4064.94|4066.44|4064.94|4063.44|4061.94|6281
1626944400000|2021-07-22 09:00:00|4066.14|4064.64|4063.94|4062.44|4066.44|4064.94|4063.44|4061.94|1599
1626944700000|2021-07-22 09:05:00|4063.44|4061.94|4062.44|4060.94|4064.44|4062.94|4062.44|4060.94|1496
1626945000000|2021-07-22 09:10:00|4062.94|4061.44|4062.94|4061.44|4063.44|4061.94|4061.44|4059.94|1982
1626945300000|2021-07-22 09:15:00|4063.44|4061.94|4065.94|4064.44|4065.94|4064.44|4063.44|4061.94|2510
1626945600000|2021-07-22 09:20:00|4065.44|4063.94|4066.44|4064.94|4066.94|4065.44|4065.44|4063.94|1340
1626945900000|2021-07-22 09:25:00|4065.94|4064.44|4067.94|4066.44|4067.94|4066.44|4065.94|4064.44|1615
1626946200000|2021-07-22 09:30:00|4067.44|4065.94|4066.44|4064.94|4067.44|4065.94|4063.94|4062.44|6729
1626946500000|2021-07-22 09:35:00|4066.94|4065.44|4068.44|4066.94|4068.94|4067.44|4066.94|4065.44|1221
1626946800000|2021-07-22 09:40:00|4067.94|4066.44|4069.94|4068.44|4070.14|4068.64|4067.94|4066.44|2340
1626947100000|2021-07-22 09:45:00|4069.44|4067.94|4069.94|4068.44|4070.44|4068.94|4068.44|4066.94|4422
1626947400000|2021-07-22 09:50:00|4069.64|4068.14|4070.44|4068.94|4070.94|4069.44|4069.44|4067.94|1466
1626947700000|2021-07-22 09:55:00|4070.64|4069.14|4069.44|4067.94|4071.44|4069.94|4068.94|4067.44|3637
1626948000000|2021-07-22 10:00:00|4068.94|4067.44|4071.44|4069.94|4071.44|4069.94|4067.94|4066.44|1674
1626948300000|2021-07-22 10:05:00|4070.94|4069.44|4069.94|4068.44|4071.44|4069.94|4066.94|4065.44|3923
1626948600000|2021-07-22 10:10:00|4070.44|4068.94|4072.94|4071.44|4072.94|4071.44|4069.94|4068.44|2653
1626948900000|2021-07-22 10:15:00|4073.44|4071.94|4071.44|4069.94|4073.44|4071.94|4069.94|4068.44|1987
1626949200000|2021-07-22 10:20:00|4070.94|4069.44|4072.94|4071.44|4073.44|4071.94|4070.44|4068.94|1319
1626949500000|2021-07-22 10:25:00|4072.44|4070.94|4070.64|4069.14|4073.94|4072.44|4070.44|4068.94|2976
1626949800000|2021-07-22 10:30:00|4070.94|4069.44|4071.94|4070.44|4072.44|4070.94|4070.44|4068.94|1643
1626950100000|2021-07-22 10:35:00|4072.44|4070.94|4071.44|4069.94|4072.94|4071.44|4071.44|4069.94|1657
1626950400000|2021-07-22 10:40:00|4071.94|4070.44|4074.44|4072.94|4074.44|4072.94|4071.94|4070.44|1512
1626950700000|2021-07-22 10:45:00|4073.94|4072.44|4077.94|4076.44|4077.94|4076.44|4073.94|4072.44|2909
1626951000000|2021-07-22 10:50:00|4078.44|4076.94|4079.44|4077.94|4079.44|4077.94|4077.94|4076.44|3346
1626951300000|2021-07-22 10:55:00|4078.94|4077.44|4074.94|4073.44|4078.94|4077.44|4074.94|4073.44|2986
1626951600000|2021-07-22 11:00:00|4075.44|4073.94|4075.44|4073.94|4076.94|4075.44|4074.44|4072.94|4078
1626951900000|2021-07-22 11:05:00|4075.14|4073.64|4075.44|4073.94|4075.94|4074.44|4074.44|4072.94|2091
1626952200000|2021-07-22 11:10:00|4074.94|4073.44|4074.94|4073.44|4074.94|4073.44|4073.44|4071.94|9440
1626952500000|2021-07-22 11:15:00|4074.44|4072.94|4072.64|4071.14|4074.94|4073.44|4072.44|4070.94|3219
1626952800000|2021-07-22 11:20:00|4072.94|4071.44|4072.44|4070.94|4073.44|4071.94|4072.44|4070.94|2062
1626953100000|2021-07-22 11:25:00|4071.94|4070.44|4071.44|4069.94|4071.94|4070.44|4069.94|4068.44|2608
1626953400000|2021-07-22 11:30:00|4070.94|4069.44|4072.94|4071.44|4072.94|4071.44|4070.94|4069.44|1416
1626953700000|2021-07-22 11:35:00|4073.44|4071.94|4073.44|4071.94|4073.94|4072.44|4072.44|4070.94|1232
1626954000000|2021-07-22 11:40:00|4073.78|4072.28|4070.28|4068.78|4074.28|4072.78|4069.28|4067.78|1707
1626954300000|2021-07-22 11:45:00|4070.48|4068.98|4070.78|4069.28|4073.98|4072.48|4069.98|4068.48|3690
1626954600000|2021-07-22 11:50:00|4070.48|4068.98|4072.28|4070.78|4073.28|4071.78|4070.28|4068.78|7140
1626954900000|2021-07-22 11:55:00|4072.78|4071.28|4076.28|4074.78|4077.28|4075.78|4072.78|4071.28|2348
1626955200000|2021-07-22 12:00:00|4075.78|4074.28|4073.28|4071.78|4076.28|4074.78|4073.28|4071.78|1812
1626955500000|2021-07-22 12:05:00|4072.78|4071.28|4073.78|4072.28|4075.28|4073.78|4072.28|4070.78|1918
1626955800000|2021-07-22 12:10:00|4073.98|4072.48|4074.78|4073.28|4075.28|4073.78|4073.28|4071.78|1670
1626956100000|2021-07-22 12:15:00|4075.28|4073.78|4075.28|4073.78|4075.78|4074.28|4074.28|4072.78|822
1626956400000|2021-07-22 12:20:00|4074.78|4073.28|4076.28|4074.78|4076.28|4074.78|4074.78|4073.28|1250
1626956700000|2021-07-22 12:25:00|4075.78|4074.28|4075.28|4073.78|4076.28|4074.78|4074.28|4072.78|4330
1626957000000|2021-07-22 12:30:00|4075.48|4073.98|4070.78|4069.28|4075.48|4073.98|4070.28|4068.78|2499
1626957300000|2021-07-22 12:35:00|4070.28|4068.78|4062.78|4061.28|4070.78|4069.28|4062.78|4061.28|5728
1626957600000|2021-07-22 12:40:00|4062.98|4061.48|4064.78|4063.28|4065.28|4063.78|4061.78|4060.28|4540
1626957900000|2021-07-22 12:45:00|4064.48|4062.98|4064.28|4062.78|4064.78|4063.28|4061.28|4059.78|4756
1626958200000|2021-07-22 12:50:00|4063.78|4062.28|4056.78|4055.28|4063.98|4062.48|4055.28|4053.78|4324
1626958500000|2021-07-22 12:55:00|4057.28|4055.78|4062.28|4060.78|4062.78|4061.28|4056.78|4055.28|3662
1626958800000|2021-07-22 13:00:00|4061.28|4059.78|4060.78|4059.28|4063.28|4061.78|4059.78|4058.28|2885
1626959100000|2021-07-22 13:05:00|4061.28|4059.78|4058.78|4057.28|4062.28|4060.78|4058.78|4057.28|1629
1626959400000|2021-07-22 13:10:00|4058.28|4056.78|4061.28|4059.78|4062.28|4060.78|4057.78|4056.28|3021
1626959700000|2021-07-22 13:15:00|4061.48|4059.98|4063.78|4062.28|4064.28|4062.78|4061.48|4059.98|4571
1626960000000|2021-07-22 13:20:00|4063.28|4061.78|4062.28|4060.78|4064.78|4063.28|4061.28|4059.78|3300
1626960300000|2021-07-22 13:25:00|4061.48|4059.98|4060.78|4059.28|4064.78|4063.28|4060.28|4058.78|4013
1626960600000|2021-07-22 13:30:00|4061.28|4059.78|4059.78|4058.28|4062.78|4061.28|4058.28|4056.78|6336
1626960900000|2021-07-22 13:35:00|4059.28|4057.78|4058.78|4057.28|4059.28|4057.78|4052.28|4050.78|12277
1626961200000|2021-07-22 13:40:00|4059.28|4057.78|4066.78|4065.28|4068.28|4066.78|4057.28|4055.78|7699
1626961500000|2021-07-22 13:45:00|4066.28|4064.78|4056.78|4055.28|4069.78|4068.28|4055.78|4054.28|15323
1626961800000|2021-07-22 13:50:00|4056.28|4054.78|4056.28|4054.78|4060.78|4059.28|4051.28|4049.78|9734
1626962100000|2021-07-22 13:55:00|4055.78|4054.28|4057.28|4055.78|4057.28|4055.78|4053.28|4051.78|14837
1626962400000|2021-07-22 14:00:00|4057.78|4056.28|4057.78|4056.28|4060.28|4058.78|4055.28|4053.78|3872
1626962700000|2021-07-22 14:05:00|4057.28|4055.78|4061.28|4059.78|4061.78|4060.28|4054.78|4053.28|5604
1626963000000|2021-07-22 14:10:00|4061.07|4059.57|4063.57|4062.07|4065.57|4064.07|4061.07|4059.57|7196
1626963300000|2021-07-22 14:15:00|4064.07|4062.57|4063.07|4061.57|4065.07|4063.57|4060.07|4058.57|5180
1626963600000|2021-07-22 14:20:00|4062.57|4061.07|4058.07|4056.57|4064.07|4062.57|4057.57|4056.07|3124
1626963900000|2021-07-22 14:25:00|4058.57|4057.07|4060.57|4059.07|4060.57|4059.07|4057.57|4056.07|2247
1626964200000|2021-07-22 14:30:00|4060.27|4058.77|4060.57|4059.07|4062.57|4061.07|4059.07|4057.57|4053
1626964500000|2021-07-22 14:35:00|4060.27|4058.77|4063.57|4062.07|4063.57|4062.07|4059.27|4057.77|7842
1626964800000|2021-07-22 14:40:00|4063.07|4061.57|4066.07|4064.57|4068.07|4066.57|4063.07|4061.57|4102
1626965100000|2021-07-22 14:45:00|4065.57|4064.07|4058.57|4057.07|4066.07|4064.57|4058.07|4056.57|4325
1626965400000|2021-07-22 14:50:00|4058.07|4056.57|4059.07|4057.57|4060.07|4058.57|4057.07|4055.57|3965
1626965700000|2021-07-22 14:55:00|4058.57|4057.07|4060.57|4059.07|4063.07|4061.57|4058.57|4057.07|2674
1626966000000|2021-07-22 15:00:00|4060.07|4058.57|4058.77|4057.27|4060.57|4059.07|4057.57|4056.07|3736
1626966300000|2021-07-22 15:05:00|4058.57|4057.07|4058.57|4057.07|4059.07|4057.57|4056.07|4054.57|4653
1626966600000|2021-07-22 15:10:00|4059.07|4057.57|4059.07|4057.57|4059.07|4057.57|4057.57|4056.07|2276
1626966900000|2021-07-22 15:15:00|4058.57|4057.07|4060.07|4058.57|4060.57|4059.07|4057.07|4055.57|3991
1626967200000|2021-07-22 15:20:00|4060.57|4059.07|4059.07|4057.57|4061.57|4060.07|4056.07|4054.57|11223
1626967500000|2021-07-22 15:25:00|4059.27|4057.77|4057.57|4056.07|4059.57|4058.07|4056.57|4055.07|30170
1626967800000|2021-07-22 15:30:00|4056.36|4054.86|4057.86|4056.36|4059.86|4058.36|4055.86|4054.36|28635
1626968100000|2021-07-22 15:35:00|4058.36|4056.86|4060.86|4059.36|4060.86|4059.36|4057.86|4056.36|18159
1626968400000|2021-07-22 15:40:00|4060.56|4059.06|4057.36|4055.86|4060.86|4059.36|4057.36|4055.86|5858
1626968700000|2021-07-22 15:45:00|4057.86|4056.36|4058.86|4057.36|4058.86|4057.36|4056.36|4054.86|3101
1626969000000|2021-07-22 15:50:00|4058.56|4057.06|4059.86|4058.36|4059.86|4058.36|4058.36|4056.86|2559
1626969300000|2021-07-22 15:55:00|4059.56|4058.06|4060.36|4058.86|4060.36|4058.86|4059.36|4057.86|1781
1626969600000|2021-07-22 16:00:00|4059.86|4058.36|4056.86|4055.36|4060.86|4059.36|4056.86|4055.36|1227
1626969900000|2021-07-22 16:05:00|4056.36|4054.86|4054.86|4053.36|4057.36|4055.86|4054.86|4053.36|1807
1626970200000|2021-07-22 16:10:00|4054.36|4052.86|4054.36|4052.86|4054.86|4053.36|4053.36|4051.86|1837
1626970500000|2021-07-22 16:15:00|4053.86|4052.36|4054.36|4052.86|4055.86|4054.36|4053.36|4051.86|2103
1626970800000|2021-07-22 16:20:00|4054.06|4052.56|4053.36|4051.86|4054.86|4053.36|4052.86|4051.36|2062
1626971100000|2021-07-22 16:25:00|4053.86|4052.36|4057.36|4055.86|4057.86|4056.36|4053.36|4051.86|1739
1626971400000|2021-07-22 16:30:00|4056.86|4055.36|4057.86|4056.36|4057.86|4056.36|4056.86|4055.36|1179
1626971700000|2021-07-22 16:35:00|4058.06|4056.56|4060.86|4059.36|4060.86|4059.36|4058.06|4056.56|2018
1626972000000|2021-07-22 16:40:00|4061.36|4059.86|4060.86|4059.36|4061.36|4059.86|4059.86|4058.36|1657
1626972300000|2021-07-22 16:45:00|4060.36|4058.86|4058.86|4057.36|4060.86|4059.36|4058.86|4057.36|1185
1626972600000|2021-07-22 16:50:00|4059.06|4057.56|4061.86|4060.36|4061.86|4060.36|4058.86|4057.36|939
1626972900000|2021-07-22 16:55:00|4061.36|4059.86|4063.36|4061.86|4063.36|4061.86|4061.36|4059.86|603
1626973200000|2021-07-22 17:00:00|4062.86|4061.36|4063.36|4061.86|4063.86|4062.36|4062.86|4061.36|1199
1626973500000|2021-07-22 17:05:00|4063.86|4062.36|4063.36|4061.86|4063.86|4062.36|4063.36|4061.86|712
1626973800000|2021-07-22 17:10:00|4062.86|4061.36|4064.36|4062.86|4064.36|4062.86|4062.86|4061.36|1128
1626974100000|2021-07-22 17:15:00|4063.86|4062.36|4064.86|4063.36|4064.86|4063.36|4063.86|4062.36|956
1626974400000|2021-07-22 17:20:00|4064.36|4062.86|4064.86|4063.36|4064.86|4063.36|4063.86|4062.36|888
1626974700000|2021-07-22 17:25:00|4064.36|4062.86|4063.36|4061.86|4064.86|4063.36|4062.86|4061.36|739
1626975000000|2021-07-22 17:30:00|4062.86|4061.36|4064.36|4062.86|4064.36|4062.86|4062.86|4061.36|418
1626975300000|2021-07-22 17:35:00|4064.56|4063.06|4064.36|4062.86|4064.86|4063.36|4063.86|4062.36|290
1626975600000|2021-07-22 17:40:00|4063.86|4062.36|4064.36|4062.86|4064.86|4063.36|4063.86|4062.36|423
1626975900000|2021-07-22 17:45:00|4063.86|4062.36|4063.86|4062.36|4063.86|4062.36|4062.86|4061.36|837
1626976200000|2021-07-22 17:50:00|4063.56|4062.06|4065.86|4064.36|4065.86|4064.36|4063.56|4062.06|853
1626976500000|2021-07-22 17:55:00|4065.36|4063.86|4066.86|4065.36|4066.86|4065.36|4064.86|4063.36|1040
1626976800000|2021-07-22 18:00:00|4066.56|4065.06|4066.86|4065.36|4067.36|4065.86|4066.56|4065.06|734
1626977100000|2021-07-22 18:05:00|4067.36|4065.86|4066.36|4064.86|4068.36|4066.86|4066.36|4064.86|853
1626977400000|2021-07-22 18:10:00|4066.86|4065.36|4068.36|4066.86|4068.36|4066.86|4066.56|4065.06|468
1626977700000|2021-07-22 18:15:00|4068.86|4067.36|4067.86|4066.36|4069.36|4067.86|4067.86|4066.36|699
1626978000000|2021-07-22 18:20:00|4067.36|4065.86|4067.36|4065.86|4067.36|4065.86|4066.36|4064.86|313
1626978300000|2021-07-22 18:25:00|4066.86|4065.36|4067.36|4065.86|4067.36|4065.86|4066.86|4065.36|186
1626978600000|2021-07-22 18:30:00|4066.86|4065.36|4067.86|4066.36|4067.86|4066.36|4066.86|4065.36|370
1626978900000|2021-07-22 18:35:00|4068.36|4066.86|4068.86|4067.36|4068.86|4067.36|4067.86|4066.36|1247
1626979200000|2021-07-22 18:40:00|4069.86|4068.36|4068.36|4066.86|4069.86|4068.36|4067.86|4066.36|1208
1626979500000|2021-07-22 18:45:00|4068.86|4067.36|4068.86|4067.36|4069.86|4068.36|4068.36|4066.86|489
1626979800000|2021-07-22 18:50:00|4068.36|4066.86|4068.36|4066.86|4068.86|4067.36|4067.86|4066.36|344
1626980100000|2021-07-22 18:55:00|4068.86|4067.36|4069.86|4068.36|4070.36|4068.86|4068.86|4067.36|794
1626980400000|2021-07-22 19:00:00|4069.36|4067.86|4069.36|4067.86|4069.86|4068.36|4069.36|4067.86|710
1626980700000|2021-07-22 19:05:00|4068.86|4067.36|4066.86|4065.36|4069.36|4067.86|4066.86|4065.36|503
1626981000000|2021-07-22 19:10:00|4066.36|4064.86|4066.86|4065.36|4066.86|4065.36|4066.36|4064.86|312
1626981300000|2021-07-22 19:15:00|4066.36|4064.86|4067.36|4065.86|4067.36|4065.86|4066.36|4064.86|280
1626981600000|2021-07-22 19:20:00|4067.56|4066.06|4067.36|4065.86|4067.86|4066.36|4067.36|4065.86|234
1626981900000|2021-07-22 19:25:00|4067.86|4066.36|4066.86|4065.36|4067.86|4066.36|4066.86|4065.36|623
1626982200000|2021-07-22 19:30:00|4066.36|4064.86|4064.86|4063.36|4066.36|4064.86|4064.36|4062.86|907
1626982500000|2021-07-22 19:35:00|4065.06|4063.56|4064.36|4062.86|4065.06|4063.56|4063.86|4062.36|417
1626982800000|2021-07-22 19:40:00|4063.86|4062.36|4063.86|4062.36|4064.36|4062.86|4062.86|4061.36|567
1626983100000|2021-07-22 19:45:00|4064.36|4062.86|4064.36|4062.86|4064.86|4063.36|4063.36|4061.86|824
1626983400000|2021-07-22 19:50:00|4064.86|4063.36|4063.36|4061.86|4064.86|4063.36|4062.36|4060.86|1139
1626983700000|2021-07-22 19:55:00|4063.86|4062.36|4064.36|4062.86|4064.36|4062.86|4061.86|4060.36|4520
1626984000000|2021-07-22 20:00:00|4065.01|4062.01|4066.91|4063.91|4067.11|4064.11|4064.81|4061.81|147
1626984300000|2021-07-22 20:05:00|4067.11|4064.11|4067.11|4064.11|4067.31|4064.31|4066.91|4063.91|0
1626984600000|2021-07-22 20:10:00|4067.31|4064.31|4067.51|4064.51|4067.51|4064.51|4067.11|4064.11|0
1626984900000|2021-07-22 20:15:00|4067.31|4064.31|4068.71|4065.71|4068.71|4065.71|4067.31|4064.31|0
1626985200000|2021-07-22 20:20:00|4068.91|4065.91|4070.21|4067.21|4070.21|4067.21|4068.71|4065.71|0
1626985500000|2021-07-22 20:25:00|4070.11|4067.11|4070.81|4067.81|4071.21|4068.21|4070.01|4067.01|0
1626985800000|2021-07-22 20:30:00|4071.01|4068.01|4071.01|4068.01|4071.21|4068.21|4070.81|4067.81|0
1626986100000|2021-07-22 20:35:00|4070.81|4067.81|4071.21|4068.21|4071.21|4068.21|4070.81|4067.81|0
1626986400000|2021-07-22 20:40:00|4071.51|4068.51|4072.31|4069.31|4072.31|4069.31|4071.51|4068.51|0
1626986700000|2021-07-22 20:45:00|4072.11|4069.11|4073.31|4070.31|4074.21|4071.21|4072.11|4069.11|0
1626987000000|2021-07-22 20:50:00|4073.61|4070.61|4074.21|4071.21|4074.21|4071.21|4073.31|4070.31|0
1626987300000|2021-07-22 20:55:00|4074.01|4071.01|4074.11|4071.11|4074.41|4071.41|4073.81|4070.81|0
1626987600000|2021-07-22 21:00:00|4074.01|4071.01|4073.81|4070.81|4074.21|4071.21|4073.81|4070.81|0
1626987900000|2021-07-22 21:05:00|4073.91|4070.91|4074.11|4071.11|4074.11|4071.11|4073.61|4070.61|0
1626988200000|2021-07-22 21:10:00|4074.51|4071.51|4074.11|4071.11|4074.71|4071.71|4074.11|4071.11|0
1626988500000|2021-07-22 21:15:00|4074.31|4071.31|4074.31|4071.31|4074.41|4071.41|4074.01|4071.01|0
1626988800000|2021-07-22 21:20:00|4074.41|4071.41|4074.31|4071.31|4074.61|4071.61|4074.21|4071.21|0
1626989100000|2021-07-22 21:25:00|4074.41|4071.41|4074.61|4071.61|4074.71|4071.71|4074.31|4071.31|0
1626989400000|2021-07-22 21:30:00|4074.31|4071.31|4074.41|4071.41|4074.41|4071.41|4074.21|4071.21|0
1626989700000|2021-07-22 21:35:00|4074.31|4071.31|4074.31|4071.31|4074.41|4071.41|4074.21|4071.21|0
1626990000000|2021-07-22 21:40:00|4074.21|4071.21|4074.31|4071.31|4074.31|4071.31|4074.11|4071.11|0
1626990300000|2021-07-22 21:45:00|4074.01|4071.01|4073.81|4070.81|4074.01|4071.01|4073.81|4070.81|0
1626990600000|2021-07-22 21:50:00|4073.71|4070.71|4073.71|4070.71|4073.91|4070.91|4073.71|4070.71|0
1626990900000|2021-07-22 21:55:00|4073.61|4070.61|4074.01|4071.01|4074.01|4071.01|4073.61|4070.61|0
1626991200000|2021-07-22 22:00:00|4074.51|4071.51|4074.21|4071.21|4074.71|4071.71|4073.61|4070.61|0
1626991500000|2021-07-22 22:05:00|4074.01|4071.01|4073.31|4070.31|4074.01|4071.01|4073.31|4070.31|0
1626991800000|2021-07-22 22:10:00|4073.61|4070.61|4073.31|4070.31|4073.81|4070.81|4073.11|4070.11|0
1626992100000|2021-07-22 22:15:00|4073.21|4070.21|4073.31|4070.31|4073.81|4070.81|4073.11|4070.11|0
1626992400000|2021-07-22 22:20:00|4073.21|4070.21|4073.31|4070.31|4073.61|4070.61|4073.11|4070.11|0
1626992700000|2021-07-22 22:25:00|4073.11|4070.11|4072.71|4069.71|4073.11|4070.11|4072.71|4069.71|0
1626993000000|2021-07-22 22:30:00|4072.91|4069.91|4072.91|4069.91|4073.01|4070.01|4072.51|4069.51|0
1626993300000|2021-07-22 22:35:00|4072.81|4069.81|4072.51|4069.51|4073.11|4070.11|4072.51|4069.51|0
1626993600000|2021-07-22 22:40:00|4072.41|4069.41|4072.71|4069.71|4072.71|4069.71|4072.31|4069.31|0
1626993900000|2021-07-22 22:45:00|4072.91|4069.91|4072.51|4069.51|4072.91|4069.91|4072.51|4069.51|0
1626994200000|2021-07-22 22:50:00|4072.61|4069.61|4072.91|4069.91|4073.01|4070.01|4072.51|4069.51|0
1626994500000|2021-07-22 22:55:00|4072.81|4069.81|4072.91|4069.91|4073.11|4070.11|4072.81|4069.81|0
1626994800000|2021-07-22 23:00:00|4073.11|4070.11|4073.11|4070.11|4073.11|4070.11|4072.91|4069.91|0
1626995100000|2021-07-22 23:05:00|4073.31|4070.31|4073.11|4070.11|4074.01|4071.01|4073.11|4070.11|0
1626995400000|2021-07-22 23:10:00|4072.91|4069.91|4072.91|4069.91|4073.11|4070.11|4072.91|4069.91|0
1626995700000|2021-07-22 23:15:00|4073.11|4070.11|4072.91|4069.91|4073.11|4070.11|4072.91|4069.91|0
1626996000000|2021-07-22 23:20:00|4072.71|4069.71|4073.11|4070.11|4073.11|4070.11|4072.51|4069.51|0
1626996300000|2021-07-22 23:25:00|4073.01|4070.01|4073.11|4070.11|4073.11|4070.11|4072.91|4069.91|0
1626996600000|2021-07-22 23:30:00|4073.01|4070.01|4072.51|4069.51|4073.11|4070.11|4072.51|4069.51|0
1626996900000|2021-07-22 23:35:00|4072.71|4069.71|4072.71|4069.71|4072.71|4069.71|4072.51|4069.51|0
1626997200000|2021-07-22 23:40:00|4072.81|4069.81|4072.51|4069.51|4072.91|4069.91|4072.51|4069.51|0
1626997500000|2021-07-22 23:45:00|4072.61|4069.61|4072.91|4069.91|4073.11|4070.11|4072.61|4069.61|0
1626997800000|2021-07-22 23:50:00|4073.01|4070.01|4072.91|4069.91|4073.11|4070.11|4072.91|4069.91|0
1626998100000|2021-07-22 23:55:00|4072.71|4069.71|4072.71|4069.71|4072.91|4069.91|4072.71|4069.71|0
1626998400000|2021-07-23 00:00:00|4072.61|4069.61|4071.31|4068.31|4072.61|4069.61|4071.01|4068.01|0
1626998700000|2021-07-23 00:05:00|4071.51|4068.51|4071.91|4068.91|4072.31|4069.31|4071.41|4068.41|0
1626999000000|2021-07-23 00:10:00|4072.01|4069.01|4072.11|4069.11|4072.31|4069.31|4071.71|4068.71|0
1626999300000|2021-07-23 00:15:00|4069.61|4067.61|4070.61|4068.61|4071.11|4069.11|4069.11|4067.11|281
1626999600000|2021-07-23 00:20:00|4071.11|4069.11|4071.61|4069.61|4071.61|4069.61|4070.61|4068.61|71
1626999900000|2021-07-23 00:25:00|4071.31|4069.31|4071.61|4069.61|4072.11|4070.11|4070.61|4068.61|145
1627000200000|2021-07-23 00:30:00|4071.11|4069.11|4072.61|4070.61|4072.61|4070.61|4070.61|4068.61|160
1627000500000|2021-07-23 00:35:00|4073.11|4071.11|4073.11|4071.11|4073.81|4071.81|4072.61|4070.61|215
1627000800000|2021-07-23 00:40:00|4072.61|4070.61|4072.61|4070.61|4073.11|4071.11|4072.11|4070.11|191
1627001100000|2021-07-23 00:45:00|4073.11|4071.11|4073.61|4071.61|4074.31|4072.31|4073.11|4071.11|181
1627001400000|2021-07-23 00:50:00|4074.11|4072.11|4073.11|4071.11|4074.11|4072.11|4073.11|4071.11|121
1627001700000|2021-07-23 00:55:00|4073.61|4071.61|4072.61|4070.61|4073.61|4071.61|4072.61|4070.61|81
1627002000000|2021-07-23 01:00:00|4072.11|4070.11|4072.31|4070.31|4073.31|4071.31|4072.11|4070.11|45
1627002300000|2021-07-23 01:05:00|4072.11|4070.11|4072.61|4070.61|4072.81|4070.81|4072.11|4070.11|37
1627002600000|2021-07-23 01:10:00|4072.11|4070.11|4071.61|4069.61|4072.61|4070.61|4071.61|4069.61|193
1627002900000|2021-07-23 01:15:00|4071.11|4069.11|4072.11|4070.11|4072.11|4070.11|4071.11|4069.11|121
1627003200000|2021-07-23 01:20:00|4071.61|4069.61|4070.61|4068.61|4071.61|4069.61|4070.61|4068.61|35
1627003500000|2021-07-23 01:25:00|4070.81|4068.81|4071.61|4069.61|4071.61|4069.61|4070.61|4068.61|20
1627003800000|2021-07-23 01:30:00|4071.31|4069.31|4071.31|4069.31|4071.61|4069.61|4070.31|4068.31|25
1627004100000|2021-07-23 01:35:00|4071.11|4069.11|4071.11|4069.11|4073.61|4071.61|4071.11|4069.11|66
1627004400000|2021-07-23 01:40:00|4070.61|4068.61|4070.11|4068.11|4071.11|4069.11|4069.11|4067.11|61
1627004700000|2021-07-23 01:45:00|4069.81|4067.81|4071.31|4069.31|4071.31|4069.31|4069.61|4067.61|44
1627005000000|2021-07-23 01:50:00|4071.61|4069.61|4071.61|4069.61|4072.11|4070.11|4071.31|4069.31|33
1627005300000|2021-07-23 01:55:00|4071.11|4069.11|4070.81|4068.81|4071.11|4069.11|4070.61|4068.61|40
1627005600000|2021-07-23 02:00:00|4070.61|4068.61|4072.61|4070.61|4072.81|4070.81|4070.31|4068.31|39
1627005900000|2021-07-23 02:05:00|4073.11|4071.11|4071.11|4069.11|4073.11|4071.11|4071.11|4069.11|40
1627006200000|2021-07-23 02:10:00|4070.11|4068.11|4070.11|4068.11|4071.11|4069.11|4069.61|4067.61|53
1627006500000|2021-07-23 02:15:00|4070.31|4068.31|4070.31|4068.31|4070.61|4068.61|4069.61|4067.61|22
1627006800000|2021-07-23 02:20:00|4070.61|4068.61|4070.11|4068.11|4070.61|4068.61|4069.11|4067.11|110
1627007100000|2021-07-23 02:25:00|4069.81|4067.81|4069.11|4067.11|4070.11|4068.11|4068.81|4066.81|57
1627007400000|2021-07-23 02:30:00|4068.81|4066.81|4069.11|4067.11|4069.81|4067.81|4068.81|4066.81|21
1627007700000|2021-07-23 02:35:00|4068.81|4066.81|4068.61|4066.61|4069.11|4067.11|4068.61|4066.61|76
1627008000000|2021-07-23 02:40:00|4068.81|4066.81|4068.31|4066.31|4068.81|4066.81|4067.11|4065.11|56
1627008300000|2021-07-23 02:45:00|4068.11|4066.11|4068.31|4066.31|4068.31|4066.31|4067.61|4065.61|19
1627008600000|2021-07-23 02:50:00|4068.61|4066.61|4069.11|4067.11|4069.61|4067.61|4068.61|4066.61|26
1627008900000|2021-07-23 02:55:00|4069.61|4067.61|4069.11|4067.11|4069.81|4067.81|4069.11|4067.11|28
1627009200000|2021-07-23 03:00:00|4068.81|4066.81|4070.61|4068.61|4070.61|4068.61|4068.61|4066.61|7
1627009500000|2021-07-23 03:05:00|4070.31|4068.31|4070.11|4068.11|4070.31|4068.31|4069.81|4067.81|10
1627009800000|2021-07-23 03:10:00|4069.61|4067.61|4067.61|4065.61|4069.61|4067.61|4067.31|4065.31|111
1627010100000|2021-07-23 03:15:00|4068.11|4066.11|4068.11|4066.11|4068.11|4066.11|4068.11|4066.11|5
1627010400000|2021-07-23 03:20:00|4067.61|4065.61|4067.61|4065.61|4067.61|4065.61|4067.61|4065.61|2
1627010700000|2021-07-23 03:25:00|4067.31|4065.31|4068.11|4066.11|4068.11|4066.11|4067.11|4065.11|42
1627011000000|2021-07-23 03:30:00|4068.61|4066.61|4068.11|4066.11|4068.61|4066.61|4068.11|4066.11|15
1627011300000|2021-07-23 03:35:00|4067.61|4065.61|4067.61|4065.61|4067.61|4065.61|4067.11|4065.11|54
1627011600000|2021-07-23 03:40:00|4067.31|4065.31|4067.61|4065.61|4067.61|4065.61|4067.11|4065.11|9
1627011900000|2021-07-23 03:45:00|4067.11|4065.11|4068.11|4066.11|4068.11|4066.11|4067.11|4065.11|29
1627012200000|2021-07-23 03:50:00|4067.81|4065.81|4067.11|4065.11|4067.81|4065.81|4067.11|4065.11|9
1627012500000|2021-07-23 03:55:00|4067.31|4065.31|4067.61|4065.61|4067.61|4065.61|4067.11|4065.11|20
1627012800000|2021-07-23 04:00:00|4067.11|4065.11|4067.11|4065.11|4067.31|4065.31|4067.11|4065.11|10
1627013100000|2021-07-23 04:05:00|4066.61|4064.61|4066.61|4064.61|4066.61|4064.61|4066.61|4064.61|26
1627013400000|2021-07-23 04:10:00|4066.11|4064.11|4066.11|4064.11|4066.11|4064.11|4066.11|4064.11|11
1627013700000|2021-07-23 04:15:00|4065.81|4063.81|4066.11|4064.11|4066.11|4064.11|4065.61|4063.61|34
1627014000000|2021-07-23 04:20:00|4066.61|4064.61|4067.11|4065.11|4067.11|4065.11|4066.61|4064.61|12
1627014300000|2021-07-23 04:25:00|4066.81|4064.81|4067.61|4065.61|4067.61|4065.61|4066.61|4064.61|38
1627014600000|2021-07-23 04:30:00|4068.11|4066.11|4068.61|4066.61|4068.61|4066.61|4068.11|4066.11|40
1627014900000|2021-07-23 04:35:00|4068.81|4066.81|4068.61|4066.61|4069.11|4067.11|4068.61|4066.61|9
1627015200000|2021-07-23 04:40:00|4068.81|4066.81|4068.11|4066.11|4068.81|4066.81|4068.11|4066.11|5
1627015500000|2021-07-23 04:45:00|4068.61|4066.61|4068.61|4066.61|4068.61|4066.61|4068.11|4066.11|29
1627015800000|2021-07-23 04:50:00|4068.31|4066.31|4068.61|4066.61|4068.61|4066.61|4067.81|4065.81|4
1627016100000|2021-07-23 04:55:00|4068.81|4066.81|4068.61|4066.61|4068.81|4066.81|4068.11|4066.11|113
1627016400000|2021-07-23 05:00:00|4068.11|4066.11|4067.11|4065.11|4068.61|4066.61|4066.61|4064.61|93
1627016700000|2021-07-23 05:05:00|4066.81|4064.81|4067.61|4065.61|4067.61|4065.61|4066.61|4064.61|40
1627017000000|2021-07-23 05:10:00|4067.31|4065.31|4068.31|4066.31|4068.61|4066.61|4067.31|4065.31|83
1627017300000|2021-07-23 05:15:00|4068.11|4066.11|4068.11|4066.11|4069.11|4067.11|4068.11|4066.11|22
1627017600000|2021-07-23 05:20:00|4068.61|4066.61|4068.11|4066.11|4068.61|4066.61|4068.11|4066.11|32
1627017900000|2021-07-23 05:25:00|4068.31|4066.31|4068.31|4066.31|4068.61|4066.61|4068.11|4066.11|7
1627018200000|2021-07-23 05:30:00|4068.11|4066.11|4068.61|4066.61|4068.61|4066.61|4067.61|4065.61|46
1627018500000|2021-07-23 05:35:00|4069.11|4067.11|4069.11|4067.11|4069.11|4067.11|4068.31|4066.31|90
1627018800000|2021-07-23 05:40:00|4068.61|4066.61|4067.81|4065.81|4068.61|4066.61|4067.31|4065.31|60
1627019100000|2021-07-23 05:45:00|4068.11|4066.11|4067.81|4065.81|4068.11|4066.11|4067.81|4065.81|12
1627019400000|2021-07-23 05:50:00|4068.11|4066.11|4067.61|4065.61|4068.31|4066.31|4067.61|4065.61|52
1627019700000|2021-07-23 05:55:00|4067.81|4065.81|4068.61|4066.61|4068.61|4066.61|4067.81|4065.81|109
1627020000000|2021-07-23 06:00:00|4068.36|4066.86|4069.86|4068.36|4070.36|4068.86|4066.36|4064.86|988
1627020300000|2021-07-23 06:05:00|4070.06|4068.56|4070.86|4069.36|4072.86|4071.36|4070.06|4068.56|828
1627020600000|2021-07-23 06:10:00|4070.36|4068.86|4070.86|4069.36|4071.36|4069.86|4069.86|4068.36|1004
1627020900000|2021-07-23 06:15:00|4071.36|4069.86|4073.86|4072.36|4073.86|4072.36|4071.06|4069.56|546
1627021200000|2021-07-23 06:20:00|4073.56|4072.06|4071.86|4070.36|4073.86|4072.36|4071.86|4070.36|806
1627021500000|2021-07-23 06:25:00|4072.06|4070.56|4073.36|4071.86|4073.86|4072.36|4071.86|4070.36|825
1627021800000|2021-07-23 06:30:00|4073.86|4072.36|4074.86|4073.36|4075.86|4074.36|4073.36|4071.86|1544
1627022100000|2021-07-23 06:35:00|4074.36|4072.86|4074.36|4072.86|4075.36|4073.86|4073.36|4071.86|496
1627022400000|2021-07-23 06:40:00|4074.86|4073.36|4075.86|4074.36|4076.36|4074.86|4074.36|4072.86|512
1627022700000|2021-07-23 06:45:00|4076.36|4074.86|4074.86|4073.36|4076.86|4075.36|4074.86|4073.36|376
1627023000000|2021-07-23 06:50:00|4074.36|4072.86|4076.36|4074.86|4076.36|4074.86|4074.36|4072.86|848
1627023300000|2021-07-23 06:55:00|4076.86|4075.36|4076.86|4075.36|4077.36|4075.86|4074.86|4073.36|1516
1627023600000|2021-07-23 07:00:00|4077.86|4076.36|4076.86|4075.36|4080.36|4078.86|4072.36|4070.86|16920
1627023900000|2021-07-23 07:05:00|4076.36|4074.86|4074.86|4073.36|4077.86|4076.36|4073.36|4071.86|6697
1627024200000|2021-07-23 07:10:00|4075.36|4073.86|4075.86|4074.36|4080.86|4079.36|4072.86|4071.36|10842
1627024500000|2021-07-23 07:15:00|4075.36|4073.86|4074.86|4073.36|4077.36|4075.86|4073.86|4072.36|4795
1627024800000|2021-07-23 07:20:00|4074.36|4072.86|4079.86|4078.36|4079.86|4078.36|4073.36|4071.86|5044
1627025100000|2021-07-23 07:25:00|4079.36|4077.86|4075.86|4074.36|4080.36|4078.86|4075.36|4073.86|3472
1627025400000|2021-07-23 07:30:00|4078.36|4076.86|4080.36|4078.86|4082.86|4081.36|4078.36|4076.86|6331
1627025700000|2021-07-23 07:35:00|4079.86|4078.36|4079.86|4078.36|4082.36|4080.86|4079.36|4077.86|2878
1627026000000|2021-07-23 07:40:00|4079.99|4078.49|4081.49|4079.99|4082.99|4081.49|4077.99|4076.49|4522
1627026300000|2021-07-23 07:45:00|4081.99|4080.49|4080.99|4079.49|4082.99|4081.49|4080.49|4078.99|4993
1627026600000|2021-07-23 07:50:00|4080.49|4078.99|4084.49|4082.99|4085.99|4084.49|4080.49|4078.99|4040
1627026900000|2021-07-23 07:55:00|4084.69|4083.19|4083.49|4081.99|4085.49|4083.99|4082.49|4080.99|2453
1627027200000|2021-07-23 08:00:00|4083.99|4082.49|4083.49|4081.99|4084.99|4083.49|4082.49|4080.99|2039
1627027500000|2021-07-23 08:05:00|4083.99|4082.49|4084.99|4083.49|4085.49|4083.99|4081.99|4080.49|3569
1627027800000|2021-07-23 08:10:00|4084.49|4082.99|4082.99|4081.49|4085.49|4083.99|4082.49|4080.99|4714
1627028100000|2021-07-23 08:15:00|4082.49|4080.99|4084.49|4082.99|4084.49|4082.99|4082.49|4080.99|3166
1627028400000|2021-07-23 08:20:00|4084.19|4082.69|4083.49|4081.99|4084.99|4083.49|4082.49|4080.99|3289
1627028700000|2021-07-23 08:25:00|4082.99|4081.49|4083.49|4081.99|4083.99|4082.49|4081.99|4080.49|2554
1627029000000|2021-07-23 08:30:00|4082.99|4081.49|4084.49|4082.99|4085.49|4083.99|4081.99|4080.49|4668
1627029300000|2021-07-23 08:35:00|4084.99|4083.49|4086.99|4085.49|4087.49|4085.99|4083.49|4081.99|2879
1627029600000|2021-07-23 08:40:00|4086.49|4084.99|4088.49|4086.99|4088.49|4086.99|4086.49|4084.99|3045
1627029900000|2021-07-23 08:45:00|4088.69|4087.19|4088.99|4087.49|4090.49|4088.99|4088.49|4086.99|5881
1627030200000|2021-07-23 08:50:00|4088.49|4086.99|4088.99|4087.49|4089.99|4088.49|4088.49|4086.99|2175
1627030500000|2021-07-23 08:55:00|4089.49|4087.99|4087.99|4086.49|4089.49|4087.99|4086.49|4084.99|10847
1627030800000|2021-07-23 09:00:00|4088.49|4086.99|4090.99|4089.49|4090.99|4089.49|4088.49|4086.99|1456
1627031100000|2021-07-23 09:05:00|4090.49|4088.99|4091.49|4089.99|4091.49|4089.99|4088.49|4086.99|3482
1627031400000|2021-07-23 09:10:00|4091.99|4090.49|4092.99|4091.49|4094.99|4093.49|4091.49|4089.99|6770
1627031700000|2021-07-23 09:15:00|4092.49|4090.99|4091.99|4090.49|4093.99|4092.49|4091.99|4090.49|3622
1627032000000|2021-07-23 09:20:00|4092.49|4090.99|4091.49|4089.99|4092.99|4091.49|4090.99|4089.49|1982
1627032300000|2021-07-23 09:25:00|4091.99|4090.49|4092.49|4090.99|4092.99|4091.49|4090.99|4089.49|2685
1627032600000|2021-07-23 09:30:00|4092.99|4091.49|4092.49|4090.99|4093.99|4092.49|4091.99|4090.49|2414
1627032900000|2021-07-23 09:35:00|4092.99|4091.49|4094.49|4092.99|4094.99|4093.49|4092.99|4091.49|1786
1627033200000|2021-07-23 09:40:00|4094.69|4093.19|4093.99|4092.49|4095.49|4093.99|4093.99|4092.49|1978
1627033500000|2021-07-23 09:45:00|4094.19|4092.69|4098.49|4096.99|4098.49|4096.99|4093.99|4092.49|5581
1627033800000|2021-07-23 09:50:00|4097.99|4096.49|4096.99|4095.49|4099.49|4097.99|4096.49|4094.99|7473
1627034100000|2021-07-23 09:55:00|4096.49|4094.99|4092.49|4090.99|4096.49|4094.99|4092.49|4090.99|6069
1627034400000|2021-07-23 10:00:00|4092.99|4091.49|4095.49|4093.99|4095.49|4093.99|4092.99|4091.49|3683
1627034700000|2021-07-23 10:05:00|4094.99|4093.49|4093.99|4092.49|4095.49|4093.99|4093.99|4092.49|1921
1627035000000|2021-07-23 10:10:00|4094.49|4092.99|4094.99|4093.49|4095.99|4094.49|4093.99|4092.49|1704
1627035300000|2021-07-23 10:15:00|4095.49|4093.99|4094.99|4093.49|4096.49|4094.99|4094.99|4093.49|1308
1627035600000|2021-07-23 10:20:00|4094.69|4093.19|4097.99|4096.49|4097.99|4096.49|4094.49|4092.99|2330
1627035900000|2021-07-23 10:25:00|4097.69|4096.19|4096.99|4095.49|4099.49|4097.99|4096.99|4095.49|4368
1627036200000|2021-07-23 10:30:00|4096.69|4095.19|4099.49|4097.99|4099.49|4097.99|4096.49|4094.99|9167
1627036500000|2021-07-23 10:35:00|4098.99|4097.49|4099.49|4097.99|4099.99|4098.49|4097.99|4096.49|2567
1627036800000|2021-07-23 10:40:00|4099.99|4098.49|4102.69|4101.19|4102.99|4101.49|4099.99|4098.49|3285
1627037100000|2021-07-23 10:45:00|4102.49|4100.99|4101.99|4100.49|4103.49|4101.99|4101.49|4099.99|5272
1627037400000|2021-07-23 10:50:00|4102.49|4100.99|4101.49|4099.99|4102.49|4100.99|4100.49|4098.99|2619
1627037700000|2021-07-23 10:55:00|4101.19|4099.69|4102.49|4100.99|4102.49|4100.99|4100.99|4099.49|1448
1627038000000|2021-07-23 11:00:00|4101.99|4100.49|4101.69|4100.19|4102.69|4101.19|4101.49|4099.99|1780
1627038300000|2021-07-23 11:05:00|4101.49|4099.99|4100.99|4099.49|4102.49|4100.99|4098.99|4097.49|3304
1627038600000|2021-07-23 11:10:00|4101.19|4099.69|4099.49|4097.99|4101.49|4099.99|4098.99|4097.49|2915
1627038900000|2021-07-23 11:15:00|4099.19|4097.69|4100.99|4099.49|4101.49|4099.99|4098.19|4096.69|1729
1627039200000|2021-07-23 11:20:00|4100.49|4098.99|4099.49|4097.99|4101.49|4099.99|4099.49|4097.99|4078
1627039500000|2021-07-23 11:25:00|4098.99|4097.49|4098.49|4096.99|4099.49|4097.99|4097.49|4095.99|1417
1627039800000|2021-07-23 11:30:00|4098.99|4097.49|4100.49|4098.99|4100.99|4099.49|4098.99|4097.49|1939
1627040100000|2021-07-23 11:35:00|4100.99|4099.49|4101.99|4100.49|4102.49|4100.99|4100.49|4098.99|1228
1627040400000|2021-07-23 11:40:00|4101.93|4100.43|4101.43|4099.93|4102.93|4101.43|4101.43|4099.93|1502
1627040700000|2021-07-23 11:45:00|4100.93|4099.43|4101.43|4099.93|4101.93|4100.43|4100.43|4098.93|1024
1627041000000|2021-07-23 11:50:00|4101.13|4099.63|4103.43|4101.93|4103.43|4101.93|4100.93|4099.43|1180
1627041300000|2021-07-23 11:55:00|4102.93|4101.43|4103.43|4101.93|4103.43|4101.93|4102.43|4100.93|1188
1627041600000|2021-07-23 12:00:00|4102.93|4101.43|4103.93|4102.43|4104.43|4102.93|4102.93|4101.43|2095
1627041900000|2021-07-23 12:05:00|4103.43|4101.93|4102.43|4100.93|4103.93|4102.43|4102.43|4100.93|3268
1627042200000|2021-07-23 12:10:00|4101.93|4100.43|4102.43|4100.93|4102.93|4101.43|4101.43|4099.93|2477
1627042500000|2021-07-23 12:15:00|4101.93|4100.43|4102.93|4101.43|4103.43|4101.93|4101.43|4099.93|1110
1627042800000|2021-07-23 12:20:00|4103.43|4101.93|4103.43|4101.93|4104.43|4102.93|4102.93|4101.43|1032
1627043100000|2021-07-23 12:25:00|4103.93|4102.43|4104.43|4102.93|4104.93|4103.43|4103.93|4102.43|4725
1627043400000|2021-07-23 12:30:00|4104.63|4103.13|4101.43|4099.93|4104.93|4103.43|4101.43|4099.93|3121
1627043700000|2021-07-23 12:35:00|4101.93|4100.43|4100.43|4098.93|4102.43|4100.93|4099.93|4098.43|2053
1627044000000|2021-07-23 12:40:00|4100.13|4098.63|4101.43|4099.93|4101.93|4100.43|4099.93|4098.43|1418
1627044300000|2021-07-23 12:45:00|4100.93|4099.43|4101.43|4099.93|4102.93|4101.43|4100.93|4099.43|2100
1627044600000|2021-07-23 12:50:00|4101.93|4100.43|4101.93|4100.43|4101.93|4100.43|4101.43|4099.93|538
1627044900000|2021-07-23 12:55:00|4102.43|4100.93|4102.93|4101.43|4103.63|4102.13|4102.43|4100.93|1760
1627045200000|2021-07-23 13:00:00|4102.43|4100.93|4103.43|4101.93|4103.43|4101.93|4101.93|4100.43|3802
1627045500000|2021-07-23 13:05:00|4103.13|4101.63|4101.93|4100.43|4103.93|4102.43|4101.93|4100.43|1451
1627045800000|2021-07-23 13:10:00|4102.43|4100.93|4103.93|4102.43|4103.93|4102.43|4102.43|4100.93|859
1627046100000|2021-07-23 13:15:00|4104.13|4102.63|4104.43|4102.93|4104.93|4103.43|4102.93|4101.43|2927
1627046400000|2021-07-23 13:20:00|4104.93|4103.43|4104.93|4103.43|4104.93|4103.43|4104.43|4102.93|2038
1627046700000|2021-07-23 13:25:00|4105.43|4103.93|4106.43|4104.93|4106.93|4105.43|4104.93|4103.43|1557
1627047000000|2021-07-23 13:30:00|4105.93|4104.43|4107.43|4105.93|4107.63|4106.13|4104.93|4103.43|4518
1627047300000|2021-07-23 13:35:00|4107.93|4106.43|4105.43|4103.93|4109.93|4108.43|4104.93|4103.43|6955
1627047600000|2021-07-23 13:40:00|4105.93|4104.43|4107.93|4106.43|4107.93|4106.43|4104.93|4103.43|4450
1627047900000|2021-07-23 13:45:00|4107.43|4105.93|4108.43|4106.93|4109.93|4108.43|4106.43|4104.93|5380
1627048200000|2021-07-23 13:50:00|4107.93|4106.43|4103.93|4102.43|4108.43|4106.93|4103.43|4101.93|3940
1627048500000|2021-07-23 13:55:00|4103.43|4101.93|4101.63|4100.13|4104.43|4102.93|4100.93|4099.43|11041
1627048800000|2021-07-23 14:00:00|4101.93|4100.43|4103.93|4102.43|4103.93|4102.43|4101.43|4099.93|5250
1627049100000|2021-07-23 14:05:00|4104.43|4102.93|4104.43|4102.93|4105.93|4104.43|4103.43|4101.93|5327
1627049400000|2021-07-23 14:10:00|4104.23|4102.73|4103.23|4101.73|4104.73|4103.23|4100.73|4099.23|5941
1627049700000|2021-07-23 14:15:00|4103.73|4102.23|4104.73|4103.23|4106.23|4104.73|4103.73|4102.23|5161
1627050000000|2021-07-23 14:20:00|4104.43|4102.93|4106.73|4105.23|4107.23|4105.73|4103.73|4102.23|4290
1627050300000|2021-07-23 14:25:00|4106.93|4105.43|4108.23|4106.73|4108.23|4106.73|4106.73|4105.23|2969
1627050600000|2021-07-23 14:30:00|4107.73|4106.23|4107.73|4106.23|4108.23|4106.73|4106.73|4105.23|2721
1627050900000|2021-07-23 14:35:00|4107.23|4105.73|4107.23|4105.73|4109.73|4108.23|4107.23|4105.73|3801
1627051200000|2021-07-23 14:40:00|4107.43|4105.93|4108.23|4106.73|4109.73|4108.23|4107.43|4105.93|2641
1627051500000|2021-07-23 14:45:00|4108.73|4107.23|4106.73|4105.23|4108.73|4107.23|4106.23|4104.73|2553
1627051800000|2021-07-23 14:50:00|4107.23|4105.73|4107.23|4105.73|4108.73|4107.23|4107.23|4105.73|3265
1627052100000|2021-07-23 14:55:00|4106.73|4105.23|4107.73|4106.23|4108.73|4107.23|4106.73|4105.23|4561
1627052400000|2021-07-23 15:00:00|4107.43|4105.93|4106.73|4105.23|4109.23|4107.73|4106.73|4105.23|6310
1627052700000|2021-07-23 15:05:00|4106.43|4104.93|4107.23|4105.73|4107.73|4106.23|4106.23|4104.73|3544
1627053000000|2021-07-23 15:10:00|4106.73|4105.23|4108.23|4106.73|4108.73|4107.23|4106.73|4105.23|4512
1627053300000|2021-07-23 15:15:00|4108.73|4107.23|4109.23|4107.73|4110.73|4109.23|4107.93|4106.43|4125
1627053600000|2021-07-23 15:20:00|4109.43|4107.93|4107.73|4106.23|4110.73|4109.23|4107.23|4105.73|3893
1627053900000|2021-07-23 15:25:00|4108.23|4106.73|4112.73|4111.23|4113.23|4111.73|4107.23|4105.73|18722
1627054200000|2021-07-23 15:30:00|4113.23|4111.73|4111.23|4109.73|4115.23|4113.73|4111.23|4109.73|27255
1627054500000|2021-07-23 15:35:00|4111.73|4110.23|4113.23|4111.73|4114.23|4112.73|4110.23|4108.73|15550
1627054800000|2021-07-23 15:40:00|4113.73|4112.23|4112.23|4110.73|4113.73|4112.23|4112.23|4110.73|7436
1627055100000|2021-07-23 15:45:00|4111.73|4110.23|4113.23|4111.73|4113.73|4112.23|4111.73|4110.23|4655
1627055400000|2021-07-23 15:50:00|4113.73|4112.23|4111.73|4110.23|4114.23|4112.73|4111.73|4110.23|2851
1627055700000|2021-07-23 15:55:00|4111.23|4109.73|4110.23|4108.73|4112.23|4110.73|4110.23|4108.73|3079
1627056000000|2021-07-23 16:00:00|4110.73|4109.23|4111.23|4109.73|4111.73|4110.23|4110.23|4108.73|2611
1627056300000|2021-07-23 16:05:00|4110.93|4109.43|4110.73|4109.23|4111.23|4109.73|4109.73|4108.23|1952
1627056600000|2021-07-23 16:10:00|4110.23|4108.73|4112.73|4111.23|4113.23|4111.73|4110.23|4108.73|2209
1627056900000|2021-07-23 16:15:00|4113.23|4111.73|4113.23|4111.73|4113.73|4112.23|4112.73|4111.23|1321
1627057200000|2021-07-23 16:20:00|4113.73|4112.23|4114.23|4112.73|4114.23|4112.73|4113.23|4111.73|1508
1627057500000|2021-07-23 16:25:00|4114.43|4112.93|4113.23|4111.73|4114.73|4113.23|4112.23|4110.73|622
1627057800000|2021-07-23 16:30:00|4113.73|4112.23|4113.23|4111.73|4114.23|4112.73|4112.73|4111.23|478
1627058100000|2021-07-23 16:35:00|4112.73|4111.23|4114.23|4112.73|4114.23|4112.73|4112.73|4111.23|686
1627058400000|2021-07-23 16:40:00|4113.73|4112.23|4113.73|4112.23|4114.23|4112.73|4112.73|4111.23|1807
1627058700000|2021-07-23 16:45:00|4114.23|4112.73|4113.73|4112.23|4114.23|4112.73|4113.73|4112.23|565
1627059000000|2021-07-23 16:50:00|4113.43|4111.93|4112.23|4110.73|4113.73|4112.23|4112.23|4110.73|955
1627059300000|2021-07-23 16:55:00|4112.73|4111.23|4113.23|4111.73|4113.23|4111.73|4112.73|4111.23|652
1627059600000|2021-07-23 17:00:00|4112.73|4111.23|4113.23|4111.73|4113.23|4111.73|4112.73|4111.23|314
1627059900000|2021-07-23 17:05:00|4113.73|4112.23|4114.23|4112.73|4114.73|4113.23|4113.23|4111.73|1048
1627060200000|2021-07-23 17:10:00|4114.73|4113.23|4116.23|4114.73|4116.23|4114.73|4114.23|4112.73|1218
1627060500000|2021-07-23 17:15:00|4115.73|4114.23|4117.23|4115.73|4117.23|4115.73|4115.73|4114.23|1075
1627060800000|2021-07-23 17:20:00|4116.73|4115.23|4117.73|4116.23|4117.73|4116.23|4116.73|4115.23|596
1627061100000|2021-07-23 17:25:00|4117.43|4115.93|4117.23|4115.73|4118.43|4116.93|4116.73|4115.23|1053
1627061400000|2021-07-23 17:30:00|4117.73|4116.23|4117.23|4115.73|4117.73|4116.23|4116.73|4115.23|620
1627061700000|2021-07-23 17:35:00|4117.73|4116.23|4116.73|4115.23|4117.73|4116.23|4116.23|4114.73|482
1627062000000|2021-07-23 17:40:00|4116.23|4114.73|4116.73|4115.23|4116.73|4115.23|4115.73|4114.23|591
1627062300000|2021-07-23 17:45:00|4117.23|4115.73|4117.23|4115.73|4117.23|4115.73|4116.23|4114.73|676
1627062600000|2021-07-23 17:50:00|4116.93|4115.43|4116.73|4115.23|4117.23|4115.73|4116.23|4114.73|896
1627062900000|2021-07-23 17:55:00|4117.23|4115.73|4117.23|4115.73|4117.23|4115.73|4116.73|4115.23|445
1627063200000|2021-07-23 18:00:00|4116.73|4115.23|4114.73|4113.23|4116.73|4115.23|4113.73|4112.23|712
1627063500000|2021-07-23 18:05:00|4115.23|4113.73|4116.23|4114.73|4116.23|4114.73|4114.23|4112.73|493
1627063800000|2021-07-23 18:10:00|4115.73|4114.23|4115.23|4113.73|4117.23|4115.73|4115.23|4113.73|713
1627064100000|2021-07-23 18:15:00|4114.73|4113.23|4113.23|4111.73|4115.23|4113.73|4113.23|4111.73|1634
1627064400000|2021-07-23 18:20:00|4113.43|4111.93|4113.23|4111.73|4113.73|4112.23|4112.73|4111.23|350
1627064700000|2021-07-23 18:25:00|4112.73|4111.23|4112.73|4111.23|4113.23|4111.73|4112.23|4110.73|1090
1627065000000|2021-07-23 18:30:00|4112.23|4110.73|4110.23|4108.73|4113.23|4111.73|4110.23|4108.73|1713
1627065300000|2021-07-23 18:35:00|4109.73|4108.23|4111.23|4109.73|4111.73|4110.23|4109.23|4107.73|1193
1627065600000|2021-07-23 18:40:00|4110.93|4109.43|4111.43|4109.93|4111.73|4110.23|4110.23|4108.73|414
1627065900000|2021-07-23 18:45:00|4111.23|4109.73|4110.73|4109.23|4111.23|4109.73|4110.23|4108.73|379
1627066200000|2021-07-23 18:50:00|4111.23|4109.73|4110.23|4108.73|4111.23|4109.73|4109.73|4108.23|360
1627066500000|2021-07-23 18:55:00|4109.73|4108.23|4109.73|4108.23|4110.23|4108.73|4109.23|4107.73|364
1627066800000|2021-07-23 19:00:00|4109.23|4107.73|4108.23|4106.73|4109.23|4107.73|4107.73|4106.23|619
1627067100000|2021-07-23 19:05:00|4107.73|4106.23|4108.23|4106.73|4108.23|4106.73|4106.73|4105.23|893
1627067400000|2021-07-23 19:10:00|4108.73|4107.23|4106.73|4105.23|4108.73|4107.23|4106.73|4105.23|628
1627067700000|2021-07-23 19:15:00|4106.43|4104.93|4107.73|4106.23|4107.73|4106.23|4106.23|4104.73|684
1627068000000|2021-07-23 19:20:00|4107.23|4105.73|4107.73|4106.23|4107.73|4106.23|4106.73|4105.23|380
1627068300000|2021-07-23 19:25:00|4107.23|4105.73|4107.73|4106.23|4107.73|4106.23|4106.73|4105.23|470
1627068600000|2021-07-23 19:30:00|4108.23|4106.73|4109.23|4107.73|4109.23|4107.73|4108.23|4106.73|958
1627068900000|2021-07-23 19:35:00|4109.73|4108.23|4111.23|4109.73|4111.23|4109.73|4109.73|4108.23|416
1627069200000|2021-07-23 19:40:00|4110.73|4109.23|4109.73|4108.23|4111.23|4109.73|4109.23|4107.73|1101
1627069500000|2021-07-23 19:45:00|4110.23|4108.73|4109.73|4108.23|4110.23|4108.73|4108.23|4106.73|628
1627069800000|2021-07-23 19:50:00|4110.23|4108.73|4108.23|4106.73|4110.23|4108.73|4108.23|4106.73|2229
1627070100000|2021-07-23 19:55:00|4107.93|4106.43|4106.73|4105.23|4108.23|4106.73|4106.23|4104.73|1361
1627070400000|2021-07-23 20:00:00|4107.38|4104.38|4105.28|4102.28|4107.38|4104.38|4104.68|4101.68|31
1627070700000|2021-07-23 20:05:00|4105.08|4102.08|4105.68|4102.68|4106.98|4103.98|4105.08|4102.08|0
1627071000000|2021-07-23 20:10:00|4105.48|4102.48|4105.28|4102.28|4106.78|4103.78|4104.88|4101.88|0
1627071300000|2021-07-23 20:15:00|4105.38|4102.38|4105.28|4102.28|4105.48|4102.48|4104.88|4101.88|0
1627071600000|2021-07-23 20:20:00|4105.38|4102.38|4105.88|4102.88|4105.88|4102.88|4105.08|4102.08|0
1627071900000|2021-07-23 20:25:00|4106.18|4103.18|4105.28|4102.28|4106.58|4103.58|4105.28|4102.28|0
1627072200000|2021-07-23 20:30:00|4105.38|4102.38|4105.08|4102.08|4105.88|4102.88|4105.08|4102.08|0
1627072500000|2021-07-23 20:35:00|4105.28|4102.28|4105.28|4102.28|4105.28|4102.28|4105.08|4102.08|0
1627072800000|2021-07-23 20:40:00|4105.18|4102.18|4104.68|4101.68|4105.18|4102.18|4104.68|4101.68|0
1627073100000|2021-07-23 20:45:00|4104.58|4101.58|4102.98|4099.98|4104.58|4101.58|4102.98|4099.98|0
1627073400000|2021-07-23 20:50:00|4102.88|4099.88|4104.08|4101.08|4104.08|4101.08|4102.78|4099.78|0
1627073700000|2021-07-23 20:55:00|4103.88|4100.88|4103.58|4100.58|4104.48|4101.48|4102.98|4099.98|0
1627250400000|2021-07-25 22:00:00|4106.27|4103.27|4104.77|4101.77|4106.27|4103.27|4104.77|4101.77|0
1627250700000|2021-07-25 22:05:00|4104.87|4101.87|4106.27|4103.27|4107.77|4104.77|4104.87|4101.87|0
1627251000000|2021-07-25 22:10:00|4106.47|4103.47|4107.27|4104.27|4107.57|4104.57|4106.27|4103.27|0
1627251300000|2021-07-25 22:15:00|4107.37|4104.37|4107.07|4104.07|4107.37|4104.37|4106.47|4103.47|0
1627251600000|2021-07-25 22:20:00|4106.97|4103.97|4107.07|4104.07|4107.67|4104.67|4106.87|4103.87|0
1627251900000|2021-07-25 22:25:00|4106.97|4103.97|4106.87|4103.87|4107.27|4104.27|4106.87|4103.87|0
1627252200000|2021-07-25 22:30:00|4106.67|4103.67|4106.47|4103.47|4106.77|4103.77|4106.37|4103.37|0
1627252500000|2021-07-25 22:35:00|4106.37|4103.37|4106.47|4103.47|4106.67|4103.67|4106.27|4103.27|0
1627252800000|2021-07-25 22:40:00|4106.57|4103.57|4108.17|4105.17|4108.17|4105.17|4106.47|4103.47|0
1627253100000|2021-07-25 22:45:00|4108.07|4105.07|4107.97|4104.97|4108.17|4105.17|4107.57|4104.57|0
1627253400000|2021-07-25 22:50:00|4108.17|4105.17|4107.97|4104.97|4108.17|4105.17|4107.57|4104.57|0
1627253700000|2021-07-25 22:55:00|4107.77|4104.77|4107.57|4104.57|4107.77|4104.77|4107.27|4104.27|0
1627254000000|2021-07-25 23:00:00|4107.77|4104.77|4107.57|4104.57|4107.77|4104.77|4107.27|4104.27|0
1627254300000|2021-07-25 23:05:00|4107.67|4104.67|4107.87|4104.87|4108.17|4105.17|4107.57|4104.57|0
1627254600000|2021-07-25 23:10:00|4107.77|4104.77|4107.77|4104.77|4107.97|4104.97|4107.27|4104.27|0
1627254900000|2021-07-25 23:15:00|4107.97|4104.97|4108.37|4105.37|4108.67|4105.67|4107.77|4104.77|0
1627255200000|2021-07-25 23:20:00|4108.27|4105.27|4108.17|4105.17|4109.07|4106.07|4107.97|4104.97|0
1627255500000|2021-07-25 23:25:00|4108.37|4105.37|4108.97|4105.97|4108.97|4105.97|4108.17|4105.17|0
1627255800000|2021-07-25 23:30:00|4108.87|4105.87|4108.17|4105.17|4108.97|4105.97|4107.97|4104.97|0
1627256100000|2021-07-25 23:35:00|4108.07|4105.07|4108.67|4105.67|4108.97|4105.97|4108.07|4105.07|0
1627256400000|2021-07-25 23:40:00|4108.57|4105.57|4107.07|4104.07|4108.77|4105.77|4107.07|4104.07|0
1627256700000|2021-07-25 23:45:00|4107.17|4104.17|4105.87|4102.87|4107.27|4104.27|4105.87|4102.87|0
1627257000000|2021-07-25 23:50:00|4105.97|4102.97|4106.87|4103.87|4107.57|4104.57|4105.87|4102.87|0
1627257300000|2021-07-25 23:55:00|4106.97|4103.97|4106.87|4103.87|4107.97|4104.97|4106.87|4103.87|0
1627257600000|2021-07-26 00:00:00|4106.67|4103.67|4104.77|4101.77|4107.57|4104.57|4103.97|4100.97|0
1627257900000|2021-07-26 00:05:00|4104.67|4101.67|4104.17|4101.17|4104.77|4101.77|4103.57|4100.57|0
1627258200000|2021-07-26 00:10:00|4104.27|4101.27|4104.57|4101.57|4104.97|4101.97|4104.07|4101.07|0
1627258500000|2021-07-26 00:15:00|4104.67|4101.67|4096.97|4094.97|4104.97|4101.97|4094.97|4092.97|1491
1627258800000|2021-07-26 00:20:00|4096.67|4094.67|4094.67|4092.67|4096.97|4094.97|4093.47|4091.47|492
1627259100000|2021-07-26 00:25:00|4094.97|4092.97|4093.47|4091.47|4096.47|4094.47|4093.47|4091.47|186
1627259400000|2021-07-26 00:30:00|4093.67|4091.67|4094.97|4092.97|4095.97|4093.97|4093.67|4091.67|430
1627259700000|2021-07-26 00:35:00|4095.47|4093.47|4095.17|4093.17|4096.47|4094.47|4093.67|4091.67|241
1627260000000|2021-07-26 00:40:00|4095.47|4093.47|4096.47|4094.47|4096.47|4094.47|4092.97|4090.97|141
1627260300000|2021-07-26 00:45:00|4095.97|4093.97|4096.47|4094.47|4096.67|4094.67|4093.47|4091.47|560
1627260600000|2021-07-26 00:50:00|4096.97|4094.97|4098.17|4096.17|4098.47|4096.47|4096.47|4094.47|206
1627260900000|2021-07-26 00:55:00|4098.47|4096.47|4097.67|4095.67|4099.47|4097.47|4097.17|4095.17|142
1627261200000|2021-07-26 01:00:00|4097.97|4095.97|4095.67|4093.67|4098.47|4096.47|4095.67|4093.67|87
1627261500000|2021-07-26 01:05:00|4095.47|4093.47|4093.97|4091.97|4095.97|4093.97|4092.67|4090.67|217
1627261800000|2021-07-26 01:10:00|4093.67|4091.67|4090.67|4088.67|4093.67|4091.67|4090.47|4088.47|366
1627262100000|2021-07-26 01:15:00|4090.97|4088.97|4095.97|4093.97|4096.47|4094.47|4090.47|4088.47|325
1627262400000|2021-07-26 01:20:00|4096.47|4094.47|4096.47|4094.47|4097.47|4095.47|4095.47|4093.47|218
1627262700000|2021-07-26 01:25:00|4096.97|4094.97|4097.17|4095.17|4097.47|4095.47|4096.47|4094.47|272
1627263000000|2021-07-26 01:30:00|4097.47|4095.47|4098.47|4096.47|4098.67|4096.67|4094.97|4092.97|351
1627263300000|2021-07-26 01:35:00|4098.17|4096.17|4095.97|4093.97|4099.17|4097.17|4093.97|4091.97|319
1627263600000|2021-07-26 01:40:00|4096.47|4094.47|4097.97|4095.97|4098.97|4096.97|4095.97|4093.97|318
1627263900000|2021-07-26 01:45:00|4098.47|4096.47|4099.47|4097.47|4099.47|4097.47|4097.97|4095.97|94
1627264200000|2021-07-26 01:50:00|4099.17|4097.17|4098.97|4096.97|4100.97|4098.97|4098.97|4096.97|184
1627264500000|2021-07-26 01:55:00|4098.67|4096.67|4096.47|4094.47|4099.97|4097.97|4096.47|4094.47|107
1627264800000|2021-07-26 02:00:00|4096.97|4094.97|4097.47|4095.47|4097.97|4095.97|4095.97|4093.97|63
1627265100000|2021-07-26 02:05:00|4097.97|4095.97|4096.47|4094.47|4098.47|4096.47|4095.97|4093.97|62
1627265400000|2021-07-26 02:10:00|4095.97|4093.97|4093.47|4091.47|4096.17|4094.17|4092.97|4090.97|84
1627265700000|2021-07-26 02:15:00|4093.17|4091.17|4092.47|4090.47|4093.47|4091.47|4092.47|4090.47|122
1627266000000|2021-07-26 02:20:00|4092.97|4090.97|4093.97|4091.97|4093.97|4091.97|4092.47|4090.47|21
1627266300000|2021-07-26 02:25:00|4094.17|4092.17|4094.47|4092.47|4095.47|4093.47|4093.97|4091.97|33
1627266600000|2021-07-26 02:30:00|4093.97|4091.97|4092.47|4090.47|4093.97|4091.97|4092.47|4090.47|66
1627266900000|2021-07-26 02:35:00|4092.17|4090.17|4092.47|4090.47|4093.67|4091.67|4091.97|4089.97|165
1627267200000|2021-07-26 02:40:00|4092.97|4090.97|4091.67|4089.67|4093.17|4091.17|4091.47|4089.47|191
1627267500000|2021-07-26 02:45:00|4091.47|4089.47|4091.47|4089.47|4091.97|4089.97|4090.97|4088.97|99
1627267800000|2021-07-26 02:50:00|4091.97|4089.97|4089.47|4087.47|4091.97|4089.97|4089.47|4087.47|89
1627268100000|2021-07-26 02:55:00|4088.97|4086.97|4089.97|4087.97|4090.47|4088.47|4088.97|4086.97|118
1627268400000|2021-07-26 03:00:00|4090.47|4088.47|4090.47|4088.47|4090.97|4088.97|4089.17|4087.17|65
1627268700000|2021-07-26 03:05:00|4090.67|4088.67|4088.47|4086.47|4090.67|4088.67|4087.97|4085.97|242
1627269000000|2021-07-26 03:10:00|4087.97|4085.97|4087.67|4085.67|4088.97|4086.97|4087.47|4085.47|69
1627269300000|2021-07-26 03:15:00|4087.97|4085.97|4088.97|4086.97|4089.17|4087.17|4087.47|4085.47|57
1627269600000|2021-07-26 03:20:00|4088.67|4086.67|4089.67|4087.67|4089.97|4087.97|4088.47|4086.47|44
1627269900000|2021-07-26 03:25:00|4089.97|4087.97|4090.17|4088.17|4090.67|4088.67|4089.47|4087.47|85
1627270200000|2021-07-26 03:30:00|4090.47|4088.47|4091.47|4089.47|4091.47|4089.47|4088.97|4086.97|68
1627270500000|2021-07-26 03:35:00|4091.17|4089.17|4089.67|4087.67|4091.47|4089.47|4089.17|4087.17|28
1627270800000|2021-07-26 03:40:00|4089.97|4087.97|4088.67|4086.67|4089.97|4087.97|4088.47|4086.47|57
1627271100000|2021-07-26 03:45:00|4088.47|4086.47|4087.97|4085.97|4089.67|4087.67|4087.97|4085.97|20
1627271400000|2021-07-26 03:50:00|4088.47|4086.47|4086.97|4084.97|4088.67|4086.67|4086.47|4084.47|54
1627271700000|2021-07-26 03:55:00|4087.47|4085.47|4088.47|4086.47|4088.67|4086.67|4086.67|4084.67|40
1627272000000|2021-07-26 04:00:00|4089.17|4087.17|4088.97|4086.97|4089.17|4087.17|4088.47|4086.47|19
1627272300000|2021-07-26 04:05:00|4088.47|4086.47|4089.47|4087.47|4089.47|4087.47|4088.47|4086.47|53
1627272600000|2021-07-26 04:10:00|4089.97|4087.97|4089.97|4087.97|4089.97|4087.97|4089.47|4087.47|75
1627272900000|2021-07-26 04:15:00|4089.67|4087.67|4088.47|4086.47|4089.67|4087.67|4088.47|4086.47|46
1627273200000|2021-07-26 04:20:00|4089.17|4087.17|4089.97|4087.97|4090.17|4088.17|4088.97|4086.97|153
1627273500000|2021-07-26 04:25:00|4089.67|4087.67|4089.17|4087.17|4089.97|4087.97|4089.17|4087.17|27
1627273800000|2021-07-26 04:30:00|4089.47|4087.47|4088.97|4086.97|4089.97|4087.97|4088.97|4086.97|71
1627274100000|2021-07-26 04:35:00|4089.47|4087.47|4089.17|4087.17|4089.97|4087.97|4088.97|4086.97|53
1627274400000|2021-07-26 04:40:00|4089.47|4087.47|4089.47|4087.47|4089.97|4087.97|4088.97|4086.97|33
1627274700000|2021-07-26 04:45:00|4089.17|4087.17|4089.47|4087.47|4089.47|4087.47|4088.47|4086.47|44
1627275000000|2021-07-26 04:50:00|4089.17|4087.17|4088.97|4086.97|4089.47|4087.47|4088.47|4086.47|19
1627275300000|2021-07-26 04:55:00|4089.17|4087.17|4089.47|4087.47|4089.47|4087.47|4088.47|4086.47|40
1627275600000|2021-07-26 05:00:00|4088.97|4086.97|4089.47|4087.47|4090.17|4088.17|4088.97|4086.97|212
1627275900000|2021-07-26 05:05:00|4088.97|4086.97|4088.47|4086.47|4089.47|4087.47|4087.97|4085.97|64
1627276200000|2021-07-26 05:10:00|4088.17|4086.17|4088.97|4086.97|4088.97|4086.97|4087.47|4085.47|221
1627276500000|2021-07-26 05:15:00|4089.47|4087.47|4089.67|4087.67|4089.97|4087.97|4088.97|4086.97|93
1627276800000|2021-07-26 05:20:00|4089.47|4087.47|4089.47|4087.47|4089.47|4087.47|4088.47|4086.47|350
1627277100000|2021-07-26 05:25:00|4089.17|4087.17|4085.97|4083.97|4089.67|4087.67|4085.97|4083.97|188
1627277400000|2021-07-26 05:30:00|4085.47|4083.47|4085.47|4083.47|4085.97|4083.97|4084.47|4082.47|646
1627277700000|2021-07-26 05:35:00|4085.67|4083.67|4084.47|4082.47|4085.67|4083.67|4083.97|4081.97|274
1627278000000|2021-07-26 05:40:00|4084.67|4082.67|4086.47|4084.47|4086.47|4084.47|4084.47|4082.47|409
1627278300000|2021-07-26 05:45:00|4086.17|4084.17|4086.47|4084.47|4087.47|4085.47|4085.97|4083.97|454
1627278600000|2021-07-26 05:50:00|4086.67|4084.67|4088.47|4086.47|4088.47|4086.47|4086.17|4084.17|964
1627278900000|2021-07-26 05:55:00|4087.97|4085.97|4088.97|4086.97|4088.97|4086.97|4087.97|4085.97|707
1627279200000|2021-07-26 06:00:00|4088.72|4087.22|4091.72|4090.22|4092.22|4090.72|4086.72|4085.22|2810
1627279500000|2021-07-26 06:05:00|4091.22|4089.72|4089.72|4088.22|4092.22|4090.72|4088.72|4087.22|1492
1627279800000|2021-07-26 06:10:00|4089.22|4087.72|4091.72|4090.22|4092.22|4090.72|4087.72|4086.22|2021
1627280100000|2021-07-26 06:15:00|4091.22|4089.72|4090.72|4089.22|4091.72|4090.22|4089.22|4087.72|1331
1627280400000|2021-07-26 06:20:00|4090.22|4088.72|4089.72|4088.22|4091.72|4090.22|4089.22|4087.72|499
1627280700000|2021-07-26 06:25:00|4089.22|4087.72|4090.22|4088.72|4090.72|4089.22|4088.22|4086.72|885
1627281000000|2021-07-26 06:30:00|4090.72|4089.22|4088.72|4087.22|4090.72|4089.22|4088.72|4087.22|1090
1627281300000|2021-07-26 06:35:00|4088.22|4086.72|4089.42|4087.92|4089.72|4088.22|4086.22|4084.72|1100
1627281600000|2021-07-26 06:40:00|4089.22|4087.72|4087.72|4086.22|4089.72|4088.22|4087.42|4085.92|816
1627281900000|2021-07-26 06:45:00|4087.22|4085.72|4086.22|4084.72|4087.72|4086.22|4085.22|4083.72|2123
1627282200000|2021-07-26 06:50:00|4086.42|4084.92|4090.22|4088.72|4091.22|4089.72|4086.22|4084.72|1225
1627282500000|2021-07-26 06:55:00|4089.72|4088.22|4090.72|4089.22|4091.22|4089.72|4086.72|4085.22|1936
1627282800000|2021-07-26 07:00:00|4090.22|4088.72|4089.92|4088.42|4092.72|4091.22|4083.22|4081.72|11591
1627283100000|2021-07-26 07:05:00|4089.72|4088.22|4093.72|4092.22|4093.72|4092.22|4088.22|4086.72|5189
1627283400000|2021-07-26 07:10:00|4092.72|4091.22|4087.22|4085.72|4092.72|4091.22|4086.72|4085.22|4323
1627283700000|2021-07-26 07:15:00|4087.72|4086.22|4091.22|4089.72|4093.72|4092.22|4087.22|4085.72|4923
1627284000000|2021-07-26 07:20:00|4090.72|4089.22|4086.22|4084.72|4092.22|4090.72|4085.22|4083.72|4757
1627284300000|2021-07-26 07:25:00|4086.72|4085.22|4085.22|4083.72|4087.72|4086.22|4083.72|4082.22|3380
1627284600000|2021-07-26 07:30:00|4084.72|4083.22|4089.22|4087.72|4089.22|4087.72|4084.22|4082.72|6158
1627284900000|2021-07-26 07:35:00|4089.42|4087.92|4084.22|4082.72|4089.42|4087.92|4083.72|4082.22|4476
1627285200000|2021-07-26 07:40:00|4084.06|4082.56|4081.06|4079.56|4085.06|4083.56|4079.76|4078.26|6827
1627285500000|2021-07-26 07:45:00|4080.76|4079.26|4081.56|4080.06|4084.06|4082.56|4078.56|4077.06|7245
1627285800000|2021-07-26 07:50:00|4082.06|4080.56|4084.06|4082.56|4084.06|4082.56|4080.06|4078.56|5986
1627286100000|2021-07-26 07:55:00|4083.56|4082.06|4083.06|4081.56|4085.56|4084.06|4083.06|4081.56|2371
1627286400000|2021-07-26 08:00:00|4082.56|4081.06|4076.06|4074.56|4083.06|4081.56|4074.56|4073.06|6871
1627286700000|2021-07-26 08:05:00|4076.56|4075.06|4074.06|4072.56|4077.06|4075.56|4072.56|4071.06|7794
1627287000000|2021-07-26 08:10:00|4073.56|4072.06|4075.56|4074.06|4075.56|4074.06|4073.06|4071.56|7393
1627287300000|2021-07-26 08:15:00|4075.06|4073.56|4075.06|4073.56|4075.06|4073.56|4073.06|4071.56|5914
1627287600000|2021-07-26 08:20:00|4074.56|4073.06|4074.56|4073.06|4075.56|4074.06|4073.06|4071.56|7354
1627287900000|2021-07-26 08:25:00|4074.06|4072.56|4077.06|4075.56|4078.06|4076.56|4073.56|4072.06|6277
1627288200000|2021-07-26 08:30:00|4077.56|4076.06|4082.06|4080.56|4082.06|4080.56|4077.06|4075.56|3730
1627288500000|2021-07-26 08:35:00|4081.56|4080.06|4084.06|4082.56|4085.06|4083.56|4081.06|4079.56|3461
1627288800000|2021-07-26 08:40:00|4083.56|4082.06|4083.56|4082.06|4084.56|4083.06|4082.06|4080.56|4552
1627289100000|2021-07-26 08:45:00|4084.06|4082.56|4082.06|4080.56|4085.56|4084.06|4081.06|4079.56|3495
1627289400000|2021-07-26 08:50:00|4081.56|4080.06|4081.56|4080.06|4082.56|4081.06|4081.56|4080.06|4201
1627289700000|2021-07-26 08:55:00|4081.06|4079.56|4081.06|4079.56|4082.06|4080.56|4080.56|4079.06|3446
1627290000000|2021-07-26 09:00:00|4080.76|4079.26|4082.56|4081.06|4084.06|4082.56|4080.56|4079.06|1329
1627290300000|2021-07-26 09:05:00|4082.06|4080.56|4086.06|4084.56|4086.06|4084.56|4082.06|4080.56|2680
1627290600000|2021-07-26 09:10:00|4085.56|4084.06|4084.06|4082.56|4086.06|4084.56|4083.56|4082.06|4921
1627290900000|2021-07-26 09:15:00|4084.56|4083.06|4084.06|4082.56|4085.06|4083.56|4083.56|4082.06|2768
1627291200000|2021-07-26 09:20:00|4084.56|4083.06|4085.06|4083.56|4085.06|4083.56|4084.06|4082.56|5801
1627291500000|2021-07-26 09:25:00|4086.06|4084.56|4087.56|4086.06|4088.56|4087.06|4085.56|4084.06|5430
1627291800000|2021-07-26 09:30:00|4087.06|4085.56|4090.06|4088.56|4091.06|4089.56|4087.06|4085.56|5846
1627292100000|2021-07-26 09:35:00|4090.56|4089.06|4088.56|4087.06|4090.76|4089.26|4086.06|4084.56|8299
1627292400000|2021-07-26 09:40:00|4089.06|4087.56|4087.56|4086.06|4089.56|4088.06|4086.56|4085.06|3416
1627292700000|2021-07-26 09:45:00|4087.06|4085.56|4091.06|4089.56|4091.56|4090.06|4087.06|4085.56|1770
1627293000000|2021-07-26 09:50:00|4090.56|4089.06|4090.06|4088.56|4091.06|4089.56|4088.56|4087.06|1548
1627293300000|2021-07-26 09:55:00|4090.56|4089.06|4089.56|4088.06|4091.56|4090.06|4089.06|4087.56|1215
1627293600000|2021-07-26 10:00:00|4089.06|4087.56|4092.56|4091.06|4092.56|4091.06|4089.06|4087.56|1220
1627293900000|2021-07-26 10:05:00|4093.06|4091.56|4092.56|4091.06|4095.06|4093.56|4092.56|4091.06|3427
1627294200000|2021-07-26 10:10:00|4093.06|4091.56|4093.56|4092.06|4093.56|4092.06|4091.06|4089.56|1789
1627294500000|2021-07-26 10:15:00|4093.06|4091.56|4091.06|4089.56|4093.06|4091.56|4091.06|4089.56|1624
1627294800000|2021-07-26 10:20:00|4091.56|4090.06|4094.06|4092.56|4094.06|4092.56|4090.76|4089.26|1549
1627295100000|2021-07-26 10:25:00|4094.56|4093.06|4095.06|4093.56|4095.56|4094.06|4094.06|4092.56|3938
1627295400000|2021-07-26 10:30:00|4095.56|4094.06|4094.56|4093.06|4095.56|4094.06|4094.06|4092.56|2276
1627295700000|2021-07-26 10:35:00|4095.06|4093.56|4092.56|4091.06|4095.06|4093.56|4092.56|4091.06|1176
1627296000000|2021-07-26 10:40:00|4092.06|4090.56|4093.56|4092.06|4094.56|4093.06|4092.06|4090.56|1998
1627296300000|2021-07-26 10:45:00|4094.06|4092.56|4094.06|4092.56|4094.06|4092.56|4092.56|4091.06|1865
1627296600000|2021-07-26 10:50:00|4093.56|4092.06|4092.06|4090.56|4095.06|4093.56|4092.06|4090.56|1859
1627296900000|2021-07-26 10:55:00|4092.56|4091.06|4090.06|4088.56|4092.56|4091.06|4090.06|4088.56|2042
1627297200000|2021-07-26 11:00:00|4090.26|4088.76|4093.06|4091.56|4093.56|4092.06|4090.26|4088.76|1168
1627297500000|2021-07-26 11:05:00|4093.26|4091.76|4091.56|4090.06|4094.06|4092.56|4091.56|4090.06|2123
1627297800000|2021-07-26 11:10:00|4092.06|4090.56|4092.06|4090.56|4092.56|4091.06|4090.56|4089.06|1763
1627298100000|2021-07-26 11:15:00|4092.56|4091.06|4092.56|4091.06|4093.06|4091.56|4092.06|4090.56|2484
1627298400000|2021-07-26 11:20:00|4092.06|4090.56|4092.56|4091.06|4093.06|4091.56|4090.56|4089.06|2202
1627298700000|2021-07-26 11:25:00|4093.06|4091.56|4092.56|4091.06|4093.56|4092.06|4092.06|4090.56|1282
1627299000000|2021-07-26 11:30:00|4093.06|4091.56|4094.06|4092.56|4094.06|4092.56|4092.56|4091.06|683
1627299300000|2021-07-26 11:35:00|4094.56|4093.06|4097.56|4096.06|4097.56|4096.06|4094.06|4092.56|1835
1627299600000|2021-07-26 11:40:00|4097.5|4096|4097.5|4096|4098|4096.5|4097|4095.5|1152
1627299900000|2021-07-26 11:45:00|4097|4095.5|4098|4096.5|4098.5|4097|4097|4095.5|836
1627300200000|2021-07-26 11:50:00|4098.5|4097|4097.5|4096|4098.5|4097|4097|4095.5|966
1627300500000|2021-07-26 11:55:00|4097|4095.5|4100|4098.5|4100|4098.5|4097|4095.5|1393
1627300800000|2021-07-26 12:00:00|4099.5|4098|4101.5|4100|4102|4100.5|4098|4096.5|1962
1627301100000|2021-07-26 12:05:00|4101|4099.5|4100|4098.5|4101.5|4100|4099.5|4098|2625
1627301400000|2021-07-26 12:10:00|4100.5|4099|4101.5|4100|4102.5|4101|4100|4098.5|2107
1627301700000|2021-07-26 12:15:00|4102|4100.5|4103.5|4102|4104.5|4103|4101.5|4100|1245
1627302000000|2021-07-26 12:20:00|4104|4102.5|4103|4101.5|4104.5|4103|4103|4101.5|1144
1627302300000|2021-07-26 12:25:00|4103.5|4102|4101|4099.5|4104|4102.5|4100.5|4099|2337
1627302600000|2021-07-26 12:30:00|4101.5|4100|4098.5|4097|4101.5|4100|4098|4096.5|2192
1627302900000|2021-07-26 12:35:00|4098|4096.5|4099.5|4098|4100|4098.5|4097|4095.5|2257
1627303200000|2021-07-26 12:40:00|4099.2|4097.7|4097.5|4096|4099.5|4098|4097.5|4096|1075
1627303500000|2021-07-26 12:45:00|4098|4096.5|4096.5|4095|4099.2|4097.7|4096.5|4095|1093
1627303800000|2021-07-26 12:50:00|4097|4095.5|4097.5|4096|4097.5|4096|4096.5|4095|1185
1627304100000|2021-07-26 12:55:00|4097.2|4095.7|4098|4096.5|4098.5|4097|4097|4095.5|994
1627304400000|2021-07-26 13:00:00|4097.5|4096|4099|4097.5|4099.5|4098|4097|4095.5|2366
1627304700000|2021-07-26 13:05:00|4098.5|4097|4100|4098.5|4100.5|4099|4098.5|4097|1085
1627305000000|2021-07-26 13:10:00|4100.5|4099|4101.5|4100|4102|4100.5|4099.5|4098|2548
1627305300000|2021-07-26 13:15:00|4101|4099.5|4103.5|4102|4104|4102.5|4101|4099.5|1422
1627305600000|2021-07-26 13:20:00|4103|4101.5|4102.5|4101|4103.5|4102|4101.2|4099.7|1168
1627305900000|2021-07-26 13:25:00|4103|4101.5|4104|4102.5|4104.5|4103|4102.5|4101|1253
1627306200000|2021-07-26 13:30:00|4103.5|4102|4105|4103.5|4106|4104.5|4102.5|4101|6231
1627306500000|2021-07-26 13:35:00|4105.5|4104|4104.5|4103|4106.5|4105|4101.5|4100|4155
1627306800000|2021-07-26 13:40:00|4105|4103.5|4101.5|4100|4105|4103.5|4100|4098.5|2796
1627307100000|2021-07-26 13:45:00|4102|4100.5|4102.5|4101|4104|4102.5|4101.5|4100|4549
1627307400000|2021-07-26 13:50:00|4102.7|4101.2|4104.5|4103|4106|4104.5|4102|4100.5|2982
1627307700000|2021-07-26 13:55:00|4105|4103.5|4105.7|4104.2|4106|4104.5|4103|4101.5|4318
1627308000000|2021-07-26 14:00:00|4106|4104.5|4105|4103.5|4107|4105.5|4104|4102.5|4395
1627308300000|2021-07-26 14:05:00|4105.5|4104|4105.5|4104|4106.5|4105|4104|4102.5|4583
1627308600000|2021-07-26 14:10:00|4105.65|4104.15|4103.15|4101.65|4106.15|4104.65|4102.65|4101.15|2935
1627308900000|2021-07-26 14:15:00|4103.65|4102.15|4101.15|4099.65|4103.65|4102.15|4100.65|4099.15|2301
1627309200000|2021-07-26 14:20:00|4100.85|4099.35|4101.15|4099.65|4102.15|4100.65|4100.15|4098.65|7143
1627309500000|2021-07-26 14:25:00|4100.65|4099.15|4099.15|4097.65|4101.15|4099.65|4099.15|4097.65|2795
1627309800000|2021-07-26 14:30:00|4099.65|4098.15|4099.65|4098.15|4100.15|4098.65|4097.65|4096.15|3992
1627310100000|2021-07-26 14:35:00|4099.15|4097.65|4099.15|4097.65|4099.65|4098.15|4098.15|4096.65|3733
1627310400000|2021-07-26 14:40:00|4099.65|4098.15|4097.15|4095.65|4099.65|4098.15|4097.15|4095.65|2935
1627310700000|2021-07-26 14:45:00|4096.65|4095.15|4098.15|4096.65|4099.65|4098.15|4096.15|4094.65|3389
1627311000000|2021-07-26 14:50:00|4097.65|4096.15|4098.15|4096.65|4099.15|4097.65|4097.15|4095.65|12518
1627311300000|2021-07-26 14:55:00|4097.65|4096.15|4098.65|4097.15|4100.65|4099.15|4097.65|4096.15|4837
1627311600000|2021-07-26 15:00:00|4098.15|4096.65|4100.15|4098.65|4100.65|4099.15|4098.15|4096.65|6185
1627311900000|2021-07-26 15:05:00|4099.65|4098.15|4100.15|4098.65|4101.15|4099.65|4099.65|4098.15|4037
1627312200000|2021-07-26 15:10:00|4099.65|4098.15|4097.65|4096.15|4101.65|4100.15|4097.65|4096.15|8005
1627312500000|2021-07-26 15:15:00|4098.15|4096.65|4097.65|4096.15|4098.65|4097.15|4097.65|4096.15|7756
1627312800000|2021-07-26 15:20:00|4098.15|4096.65|4097.65|4096.15|4098.65|4097.15|4097.15|4095.65|8653
1627313100000|2021-07-26 15:25:00|4097.15|4095.65|4100.65|4099.15|4101.15|4099.65|4097.15|4095.65|22148
1627313400000|2021-07-26 15:30:00|4100.15|4098.65|4101.15|4099.65|4101.15|4099.65|4097.65|4096.15|25751
1627313700000|2021-07-26 15:35:00|4101.65|4100.15|4103.65|4102.15|4104.15|4102.65|4101.15|4099.65|12779
1627314000000|2021-07-26 15:40:00|4103.85|4102.35|4103.15|4101.65|4104.65|4103.15|4103.15|4101.65|3416
1627314300000|2021-07-26 15:45:00|4103.65|4102.15|4104.15|4102.65|4106.15|4104.65|4103.65|4102.15|7405
1627314600000|2021-07-26 15:50:00|4103.65|4102.15|4103.65|4102.15|4103.65|4102.15|4102.15|4100.65|3606
1627314900000|2021-07-26 15:55:00|4104.15|4102.65|4103.15|4101.65|4104.15|4102.65|4102.65|4101.15|1614
1627315200000|2021-07-26 16:00:00|4103.65|4102.15|4103.15|4101.65|4104.15|4102.65|4102.15|4100.65|943
1627315500000|2021-07-26 16:05:00|4102.65|4101.15|4101.65|4100.15|4102.65|4101.15|4101.15|4099.65|5041
1627315800000|2021-07-26 16:10:00|4101.35|4099.85|4100.65|4099.15|4101.65|4100.15|4100.65|4099.15|721
1627316100000|2021-07-26 16:15:00|4100.15|4098.65|4100.65|4099.15|4100.65|4099.15|4099.15|4097.65|1279
1627316400000|2021-07-26 16:20:00|4100.15|4098.65|4099.65|4098.15|4100.65|4099.15|4099.65|4098.15|476
1627316700000|2021-07-26 16:25:00|4100.15|4098.65|4100.15|4098.65|4100.65|4099.15|4099.65|4098.15|1500
1627317000000|2021-07-26 16:30:00|4100.65|4099.15|4099.85|4098.35|4100.65|4099.15|4099.65|4098.15|970
1627317300000|2021-07-26 16:35:00|4099.65|4098.15|4099.15|4097.65|4101.15|4099.65|4099.15|4097.65|1111
1627317600000|2021-07-26 16:40:00|4098.65|4097.15|4099.65|4098.15|4100.15|4098.65|4098.65|4097.15|1015
1627317900000|2021-07-26 16:45:00|4099.15|4097.65|4099.65|4098.15|4100.15|4098.65|4099.15|4097.65|674
1627318200000|2021-07-26 16:50:00|4100.15|4098.65|4099.15|4097.65|4100.15|4098.65|4098.65|4097.15|363
1627318500000|2021-07-26 16:55:00|4098.65|4097.15|4098.65|4097.15|4099.15|4097.65|4098.65|4097.15|474
1627318800000|2021-07-26 17:00:00|4099.15|4097.65|4099.15|4097.65|4099.15|4097.65|4098.65|4097.15|349
1627319100000|2021-07-26 17:05:00|4098.65|4097.15|4099.65|4098.15|4099.65|4098.15|4098.15|4096.65|546
1627319400000|2021-07-26 17:10:00|4100.15|4098.65|4099.65|4098.15|4100.15|4098.65|4098.65|4097.15|567
1627319700000|2021-07-26 17:15:00|4100.15|4098.65|4100.65|4099.15|4100.65|4099.15|4100.15|4098.65|389
1627320000000|2021-07-26 17:20:00|4100.15|4098.65|4101.15|4099.65|4102.65|4101.15|4100.15|4098.65|1042
1627320300000|2021-07-26 17:25:00|4101.65|4100.15|4101.15|4099.65|4101.65|4100.15|4100.65|4099.15|398
1627320600000|2021-07-26 17:30:00|4101.65|4100.15|4100.65|4099.15|4101.65|4100.15|4100.65|4099.15|645
1627320900000|2021-07-26 17:35:00|4101.15|4099.65|4100.65|4099.15|4101.15|4099.65|4100.15|4098.65|582
1627321200000|2021-07-26 17:40:00|4101.15|4099.65|4101.15|4099.65|4101.65|4100.15|4100.65|4099.15|348
1627321500000|2021-07-26 17:45:00|4100.65|4099.15|4101.15|4099.65|4101.15|4099.65|4100.15|4098.65|225
1627321800000|2021-07-26 17:50:00|4101.65|4100.15|4101.65|4100.15|4101.65|4100.15|4100.65|4099.15|325
1627322100000|2021-07-26 17:55:00|4102.15|4100.65|4102.15|4100.65|4102.15|4100.65|4101.15|4099.65|211
1627322400000|2021-07-26 18:00:00|4101.65|4100.15|4101.15|4099.65|4102.65|4101.15|4101.15|4099.65|324
1627322700000|2021-07-26 18:05:00|4101.65|4100.15|4102.65|4101.15|4102.65|4101.15|4101.65|4100.15|250
1627323000000|2021-07-26 18:10:00|4102.15|4100.65|4102.15|4100.65|4103.15|4101.65|4102.15|4100.65|435
1627323300000|2021-07-26 18:15:00|4101.65|4100.15|4103.65|4102.15|4103.65|4102.15|4101.65|4100.15|220
1627323600000|2021-07-26 18:20:00|4103.15|4101.65|4103.15|4101.65|4103.65|4102.15|4102.65|4101.15|281
1627323900000|2021-07-26 18:25:00|4103.65|4102.15|4104.15|4102.65|4104.65|4103.15|4102.65|4101.15|462
1627324200000|2021-07-26 18:30:00|4104.65|4103.15|4105.15|4103.65|4105.15|4103.65|4104.15|4102.65|482
1627324500000|2021-07-26 18:35:00|4104.65|4103.15|4104.65|4103.15|4104.65|4103.15|4104.15|4102.65|231
1627324800000|2021-07-26 18:40:00|4105.15|4103.65|4104.15|4102.65|4105.15|4103.65|4104.15|4102.65|159
1627325100000|2021-07-26 18:45:00|4104.65|4103.15|4104.65|4103.15|4104.65|4103.15|4104.15|4102.65|132
1627325400000|2021-07-26 18:50:00|4105.15|4103.65|4104.65|4103.15|4105.15|4103.65|4104.15|4102.65|186
1627325700000|2021-07-26 18:55:00|4105.15|4103.65|4104.15|4102.65|4105.15|4103.65|4104.15|4102.65|220
1627326000000|2021-07-26 19:00:00|4104.65|4103.15|4104.65|4103.15|4104.65|4103.15|4104.15|4102.65|277
1627326300000|2021-07-26 19:05:00|4105.15|4103.65|4104.65|4103.15|4105.15|4103.65|4104.15|4102.65|383
1627326600000|2021-07-26 19:10:00|4105.15|4103.65|4105.65|4104.15|4105.65|4104.15|4104.65|4103.15|495
1627326900000|2021-07-26 19:15:00|4106.15|4104.65|4106.15|4104.65|4106.15|4104.65|4105.15|4103.65|499
1627327200000|2021-07-26 19:20:00|4106.65|4105.15|4106.65|4105.15|4107.15|4105.65|4106.15|4104.65|852
1627327500000|2021-07-26 19:25:00|4107.15|4105.65|4106.65|4105.15|4107.15|4105.65|4106.65|4105.15|432
1627327800000|2021-07-26 19:30:00|4107.15|4105.65|4106.15|4104.65|4107.15|4105.65|4106.15|4104.65|691
1627328100000|2021-07-26 19:35:00|4106.65|4105.15|4106.15|4104.65|4106.65|4105.15|4105.65|4104.15|469
1627328400000|2021-07-26 19:40:00|4106.65|4105.15|4105.65|4104.15|4107.15|4105.65|4105.65|4104.15|814
1627328700000|2021-07-26 19:45:00|4105.15|4103.65|4105.15|4103.65|4106.15|4104.65|4104.65|4103.15|913
1627329000000|2021-07-26 19:50:00|4105.65|4104.15|4106.65|4105.15|4107.15|4105.65|4105.15|4103.65|1565
1627329300000|2021-07-26 19:55:00|4106.15|4104.65|4106.15|4104.65|4106.15|4104.65|4103.65|4102.15|3288
1627329600000|2021-07-26 20:00:00|4107.1|4104.1|4107.7|4104.7|4108.3|4105.3|4106.6|4103.6|83
1627329900000|2021-07-26 20:05:00|4107.9|4104.9|4107.5|4104.5|4107.9|4104.9|4106.6|4103.6|0
1627330200000|2021-07-26 20:10:00|4107.3|4104.3|4108.1|4105.1|4108.1|4105.1|4107.1|4104.1|0
1627330500000|2021-07-26 20:15:00|4107.9|4104.9|4107.9|4104.9|4108.5|4105.5|4107.5|4104.5|0
1627330800000|2021-07-26 20:20:00|4108.1|4105.1|4107.9|4104.9|4108.1|4105.1|4107.7|4104.7|0
1627331100000|2021-07-26 20:25:00|4108|4105|4107.9|4104.9|4108|4105|4107.9|4104.9|0
1627331400000|2021-07-26 20:30:00|4108.1|4105.1|4107.9|4104.9|4108.5|4105.5|4107.9|4104.9|0
1627331700000|2021-07-26 20:35:00|4108.1|4105.1|4108.3|4105.3|4108.3|4105.3|4107.9|4104.9|0
1627332000000|2021-07-26 20:40:00|4108.5|4105.5|4107.7|4104.7|4108.7|4105.7|4107.7|4104.7|0
1627332300000|2021-07-26 20:45:00|4107.8|4104.8|4107.5|4104.5|4107.8|4104.8|4107.5|4104.5|0
1627332600000|2021-07-26 20:50:00|4107.6|4104.6|4107.5|4104.5|4107.7|4104.7|4107.5|4104.5|0
1627332900000|2021-07-26 20:55:00|4107.4|4104.4|4107.5|4104.5|4107.6|4104.6|4107.4|4104.4|0
1627333200000|2021-07-26 21:00:00|4107.4|4104.4|4107.4|4104.4|4107.4|4104.4|4107.4|4104.4|0
1627333500000|2021-07-26 21:05:00|4107.3|4104.3|4107.4|4104.4|4107.4|4104.4|4107.2|4104.2|0
1627333800000|2021-07-26 21:10:00|4107.3|4104.3|4107.4|4104.4|4107.5|4104.5|4107.3|4104.3|0
1627334100000|2021-07-26 21:15:00|4107.5|4104.5|4107.5|4104.5|4107.5|4104.5|4107.4|4104.4|0
1627334400000|2021-07-26 21:20:00|4107.4|4104.4|4107.3|4104.3|4107.4|4104.4|4107|4104|0
1627334700000|2021-07-26 21:25:00|4107.4|4104.4|4107.3|4104.3|4107.4|4104.4|4107.3|4104.3|0
1627335000000|2021-07-26 21:30:00|4107.2|4104.2|4107.4|4104.4|4107.4|4104.4|4107.2|4104.2|0
1627335300000|2021-07-26 21:35:00|4107.3|4104.3|4107.4|4104.4|4107.4|4104.4|4107.2|4104.2|0
1627335600000|2021-07-26 21:40:00|4107.5|4104.5|4107.4|4104.4|4107.7|4104.7|4107.4|4104.4|0
1627335900000|2021-07-26 21:45:00|4107.3|4104.3|4107.6|4104.6|4107.6|4104.6|4107.3|4104.3|0
1627336500000|2021-07-26 21:55:00|4107.7|4104.7|4108.1|4105.1|4108.3|4105.3|4107.7|4104.7|0
1627336800000|2021-07-26 22:00:00|4108|4105|4106.6|4103.6|4108.2|4105.2|4106.6|4103.6|0
1627337100000|2021-07-26 22:05:00|4106.5|4103.5|4106.6|4103.6|4107.1|4104.1|4106.4|4103.4|0
1627337400000|2021-07-26 22:10:00|4106.9|4103.9|4106.9|4103.9|4107.1|4104.1|4106.6|4103.6|0
1627337700000|2021-07-26 22:15:00|4106.7|4103.7|4106.6|4103.6|4106.9|4103.9|4106.6|4103.6|0
1627338000000|2021-07-26 22:20:00|4106.5|4103.5|4106.2|4103.2|4106.6|4103.6|4106.2|4103.2|0
1627338300000|2021-07-26 22:25:00|4106|4103|4106|4103|4106.2|4103.2|4106|4103|0
1627338600000|2021-07-26 22:30:00|4105.8|4102.8|4106.2|4103.2|4106.2|4103.2|4105.8|4102.8|0
1627338900000|2021-07-26 22:35:00|4106.4|4103.4|4106.4|4103.4|4106.6|4103.6|4106.2|4103.2|0
1627339200000|2021-07-26 22:40:00|4106.3|4103.3|4106.6|4103.6|4106.9|4103.9|4106.2|4103.2|0
1627339500000|2021-07-26 22:45:00|4106.5|4103.5|4106.4|4103.4|4106.6|4103.6|4106.3|4103.3|0
1627339800000|2021-07-26 22:50:00|4106.2|4103.2|4106.2|4103.2|4106.4|4103.4|4106.2|4103.2|0
1627340100000|2021-07-26 22:55:00|4106.3|4103.3|4106.2|4103.2|4106.4|4103.4|4106.2|4103.2|0
1627340400000|2021-07-26 23:00:00|4106.4|4103.4|4106.9|4103.9|4107.1|4104.1|4106.4|4103.4|0
1627340700000|2021-07-26 23:05:00|4106.6|4103.6|4106.3|4103.3|4107.1|4104.1|4106.2|4103.2|0
1627341000000|2021-07-26 23:10:00|4106.2|4103.2|4106.2|4103.2|4106.4|4103.4|4106.2|4103.2|0
1627341300000|2021-07-26 23:15:00|4106.4|4103.4|4106.2|4103.2|4106.4|4103.4|4106.2|4103.2|0
1627341600000|2021-07-26 23:20:00|4106.4|4103.4|4106.2|4103.2|4106.4|4103.4|4106.2|4103.2|0
1627341900000|2021-07-26 23:25:00|4106.4|4103.4|4106.6|4103.6|4106.6|4103.6|4106.4|4103.4|0
1627342200000|2021-07-26 23:30:00|4106.5|4103.5|4105.6|4102.6|4106.5|4103.5|4105.4|4102.4|0
1627342500000|2021-07-26 23:35:00|4105.4|4102.4|4105.6|4102.6|4105.8|4102.8|4105.2|4102.2|0
1627342800000|2021-07-26 23:40:00|4105.5|4102.5|4105|4102|4105.6|4102.6|4105|4102|0
1627343100000|2021-07-26 23:45:00|4105.2|4102.2|4105.6|4102.6|4105.8|4102.8|4104.8|4101.8|0
1627343400000|2021-07-26 23:50:00|4105.8|4102.8|4105.6|4102.6|4105.8|4102.8|4105.4|4102.4|0
1627343700000|2021-07-26 23:55:00|4105.5|4102.5|4104.6|4101.6|4105.5|4102.5|4104.3|4101.3|0
1627344000000|2021-07-27 00:00:00|4104.3|4101.3|4103.7|4100.7|4104.3|4101.3|4103.3|4100.3|0
1627344300000|2021-07-27 00:05:00|4103.8|4100.8|4104.8|4101.8|4105|4102|4103.7|4100.7|0
1627344600000|2021-07-27 00:10:00|4105|4102|4104.6|4101.6|4105.6|4102.6|4103.8|4100.8|0
1627344900000|2021-07-27 00:15:00|4104.8|4101.8|4104.9|4102.9|4107.4|4105.4|4103.4|4101.4|149
1627345200000|2021-07-27 00:20:00|4105.4|4103.4|4103.6|4101.6|4105.6|4103.6|4103.4|4101.4|131
1627345500000|2021-07-27 00:25:00|4103.9|4101.9|4104.4|4102.4|4104.6|4102.6|4103.4|4101.4|28
1627345800000|2021-07-27 00:30:00|4104.6|4102.6|4101.9|4099.9|4104.6|4102.6|4100.9|4098.9|161
1627346100000|2021-07-27 00:35:00|4102.1|4100.1|4100.9|4098.9|4102.9|4100.9|4100.9|4098.9|32
1627346400000|2021-07-27 00:40:00|4101.1|4099.1|4100.1|4098.1|4101.9|4099.9|4099.9|4097.9|78
1627346700000|2021-07-27 00:45:00|4100.4|4098.4|4101.4|4099.4|4102.4|4100.4|4099.9|4097.9|52
1627347000000|2021-07-27 00:50:00|4100.9|4098.9|4100.9|4098.9|4102.4|4100.4|4100.9|4098.9|91
1627347300000|2021-07-27 00:55:00|4100.1|4098.1|4102.4|4100.4|4102.9|4100.9|4099.9|4097.9|80
1627347600000|2021-07-27 01:00:00|4101.9|4099.9|4102.4|4100.4|4102.9|4100.9|4100.9|4098.9|140
1627347900000|2021-07-27 01:05:00|4101.9|4099.9|4101.9|4099.9|4102.6|4100.6|4101.4|4099.4|65
1627348200000|2021-07-27 01:10:00|4101.4|4099.4|4102.4|4100.4|4102.4|4100.4|4100.4|4098.4|43
1627348500000|2021-07-27 01:15:00|4102.9|4100.9|4102.4|4100.4|4103.4|4101.4|4100.4|4098.4|143
1627348800000|2021-07-27 01:20:00|4102.9|4100.9|4103.4|4101.4|4103.9|4101.9|4101.9|4099.9|55
1627349100000|2021-07-27 01:25:00|4103.9|4101.9|4104.9|4102.9|4104.9|4102.9|4102.9|4100.9|114
1627349400000|2021-07-27 01:30:00|4104.6|4102.6|4102.9|4100.9|4105.4|4103.4|4102.9|4100.9|126
1627349700000|2021-07-27 01:35:00|4103.4|4101.4|4104.4|4102.4|4105.9|4103.9|4102.9|4100.9|147
1627350000000|2021-07-27 01:40:00|4104.9|4102.9|4103.9|4101.9|4106.1|4104.1|4103.9|4101.9|172
1627350300000|2021-07-27 01:45:00|4103.6|4101.6|4103.4|4101.4|4103.9|4101.9|4102.9|4100.9|26
1627350600000|2021-07-27 01:50:00|4103.9|4101.9|4103.4|4101.4|4104.9|4102.9|4103.4|4101.4|51
1627350900000|2021-07-27 01:55:00|4103.9|4101.9|4103.4|4101.4|4104.4|4102.4|4102.9|4100.9|42
1627351200000|2021-07-27 02:00:00|4103.9|4101.9|4103.9|4101.9|4105.4|4103.4|4103.9|4101.9|68
1627351500000|2021-07-27 02:05:00|4104.4|4102.4|4103.4|4101.4|4104.4|4102.4|4102.9|4100.9|80
1627351800000|2021-07-27 02:10:00|4103.1|4101.1|4103.4|4101.4|4103.9|4101.9|4103.1|4101.1|21
1627352100000|2021-07-27 02:15:00|4102.9|4100.9|4101.9|4099.9|4102.9|4100.9|4100.9|4098.9|54
1627352400000|2021-07-27 02:20:00|4101.6|4099.6|4099.9|4097.9|4102.1|4100.1|4099.9|4097.9|53
1627352700000|2021-07-27 02:25:00|4100.4|4098.4|4097.9|4095.9|4100.4|4098.4|4097.9|4095.9|111
1627353000000|2021-07-27 02:30:00|4098.1|4096.1|4100.4|4098.4|4100.9|4098.9|4098.1|4096.1|133
1627353300000|2021-07-27 02:35:00|4100.9|4098.9|4100.9|4098.9|4102.1|4100.1|4100.4|4098.4|75
1627353600000|2021-07-27 02:40:00|4101.4|4099.4|4103.4|4101.4|4103.4|4101.4|4101.4|4099.4|22
1627353900000|2021-07-27 02:45:00|4103.6|4101.6|4102.9|4100.9|4103.9|4101.9|4102.4|4100.4|31
1627354200000|2021-07-27 02:50:00|4102.4|4100.4|4102.1|4100.1|4102.4|4100.4|4101.4|4099.4|75
1627354500000|2021-07-27 02:55:00|4102.4|4100.4|4102.9|4100.9|4103.1|4101.1|4101.9|4099.9|40
1627354800000|2021-07-27 03:00:00|4103.1|4101.1|4102.1|4100.1|4103.4|4101.4|4102.1|4100.1|24
1627355100000|2021-07-27 03:05:00|4101.9|4099.9|4100.9|4098.9|4102.1|4100.1|4100.9|4098.9|56
1627355400000|2021-07-27 03:10:00|4101.1|4099.1|4101.4|4099.4|4101.9|4099.9|4100.9|4098.9|24
1627355700000|2021-07-27 03:15:00|4100.9|4098.9|4101.1|4099.1|4103.4|4101.4|4100.9|4098.9|59
1627356000000|2021-07-27 03:20:00|4100.9|4098.9|4099.4|4097.4|4101.9|4099.9|4099.4|4097.4|36
1627356300000|2021-07-27 03:25:00|4099.6|4097.6|4100.4|4098.4|4100.4|4098.4|4098.9|4096.9|24
1627356600000|2021-07-27 03:30:00|4100.6|4098.6|4098.9|4096.9|4100.6|4098.6|4098.9|4096.9|5
1627356900000|2021-07-27 03:35:00|4099.1|4097.1|4100.6|4098.6|4101.1|4099.1|4099.1|4097.1|4
1627357200000|2021-07-27 03:40:00|4100.9|4098.9|4101.4|4099.4|4101.6|4099.6|4100.6|4098.6|2
1627357500000|2021-07-27 03:45:00|4101.9|4099.9|4100.9|4098.9|4101.9|4099.9|4100.6|4098.6|8
1627357800000|2021-07-27 03:50:00|4100.6|4098.6|4100.9|4098.9|4100.9|4098.9|4099.6|4097.6|21
1627358100000|2021-07-27 03:55:00|4101.1|4099.1|4101.9|4099.9|4101.9|4099.9|4101.1|4099.1|19
1627358400000|2021-07-27 04:00:00|4102.4|4100.4|4101.4|4099.4|4102.9|4100.9|4101.4|4099.4|57
1627358700000|2021-07-27 04:05:00|4101.1|4099.1|4101.1|4099.1|4101.4|4099.4|4100.9|4098.9|5
1627359000000|2021-07-27 04:10:00|4100.9|4098.9|4102.4|4100.4|4102.4|4100.4|4100.6|4098.6|13
1627359300000|2021-07-27 04:15:00|4102.6|4100.6|4102.1|4100.1|4102.9|4100.9|4101.9|4099.9|33
1627359600000|2021-07-27 04:20:00|4102.4|4100.4|4102.4|4100.4|4102.9|4100.9|4102.4|4100.4|21
1627359900000|2021-07-27 04:25:00|4102.1|4100.1|4101.4|4099.4|4102.1|4100.1|4101.1|4099.1|1
1627360200000|2021-07-27 04:30:00|4101.6|4099.6|4101.9|4099.9|4102.4|4100.4|4101.6|4099.6|11
1627360500000|2021-07-27 04:35:00|4102.4|4100.4|4102.6|4100.6|4102.9|4100.9|4102.1|4100.1|29
1627360800000|2021-07-27 04:40:00|4102.9|4100.9|4102.9|4100.9|4103.1|4101.1|4102.4|4100.4|5
1627361100000|2021-07-27 04:45:00|4102.4|4100.4|4102.9|4100.9|4103.1|4101.1|4101.9|4099.9|19
1627361400000|2021-07-27 04:50:00|4102.4|4100.4|4102.4|4100.4|4102.4|4100.4|4101.1|4099.1|65
1627361700000|2021-07-27 04:55:00|4102.1|4100.1|4102.9|4100.9|4102.9|4100.9|4102.1|4100.1|43
1627362000000|2021-07-27 05:00:00|4102.6|4100.6|4100.6|4098.6|4102.6|4100.6|4100.4|4098.4|38
1627362300000|2021-07-27 05:05:00|4100.4|4098.4|4099.4|4097.4|4101.1|4099.1|4099.4|4097.4|52
1627362600000|2021-07-27 05:10:00|4099.1|4097.1|4098.9|4096.9|4100.4|4098.4|4098.4|4096.4|50
1627362900000|2021-07-27 05:15:00|4098.6|4096.6|4097.6|4095.6|4099.9|4097.9|4097.6|4095.6|29
1627363200000|2021-07-27 05:20:00|4097.4|4095.4|4098.9|4096.9|4099.4|4097.4|4097.4|4095.4|96
1627363500000|2021-07-27 05:25:00|4098.6|4096.6|4099.4|4097.4|4100.4|4098.4|4098.6|4096.6|147
1627363800000|2021-07-27 05:30:00|4099.9|4097.9|4096.9|4094.9|4099.9|4097.9|4096.6|4094.6|98
1627364100000|2021-07-27 05:35:00|4097.4|4095.4|4096.4|4094.4|4098.4|4096.4|4096.4|4094.4|273
1627364400000|2021-07-27 05:40:00|4096.9|4094.9|4094.9|4092.9|4096.9|4094.9|4094.4|4092.4|339
1627364700000|2021-07-27 05:45:00|4094.6|4092.6|4094.9|4092.9|4094.9|4092.9|4093.4|4091.4|242
1627365000000|2021-07-27 05:50:00|4095.4|4093.4|4097.9|4095.9|4098.4|4096.4|4095.4|4093.4|511
1627365300000|2021-07-27 05:55:00|4097.4|4095.4|4098.6|4096.6|4099.4|4097.4|4097.4|4095.4|362
1627365600000|2021-07-27 06:00:00|4098.35|4096.85|4094.65|4093.15|4098.35|4096.85|4094.15|4092.65|1321
1627365900000|2021-07-27 06:05:00|4094.15|4092.65|4093.15|4091.65|4095.65|4094.15|4092.15|4090.65|1770
1627366200000|2021-07-27 06:10:00|4093.65|4092.15|4092.15|4090.65|4094.65|4093.15|4091.65|4090.15|1471
1627366500000|2021-07-27 06:15:00|4092.65|4091.15|4092.65|4091.15|4093.15|4091.65|4091.15|4089.65|484
1627366800000|2021-07-27 06:20:00|4093.15|4091.65|4095.15|4093.65|4095.15|4093.65|4092.65|4091.15|415
1627367100000|2021-07-27 06:25:00|4095.65|4094.15|4094.15|4092.65|4095.65|4094.15|4093.15|4091.65|615
1627367400000|2021-07-27 06:30:00|4093.65|4092.15|4090.15|4088.65|4093.65|4092.15|4089.65|4088.15|1448
1627367700000|2021-07-27 06:35:00|4089.65|4088.15|4089.65|4088.15|4092.65|4091.15|4088.65|4087.15|1716
1627368000000|2021-07-27 06:40:00|4090.15|4088.65|4089.65|4088.15|4091.65|4090.15|4089.65|4088.15|705
1627368300000|2021-07-27 06:45:00|4089.15|4087.65|4087.15|4085.65|4089.65|4088.15|4087.15|4085.65|1135
1627368600000|2021-07-27 06:50:00|4087.65|4086.15|4088.65|4087.15|4091.15|4089.65|4087.65|4086.15|1497
1627368900000|2021-07-27 06:55:00|4088.15|4086.65|4092.85|4091.35|4092.85|4091.35|4088.15|4086.65|2318
1627369200000|2021-07-27 07:00:00|4093.15|4091.65|4086.65|4085.15|4093.15|4091.65|4083.65|4082.15|9665
1627369500000|2021-07-27 07:05:00|4086.15|4084.65|4082.15|4080.65|4086.15|4084.65|4080.65|4079.15|6863
1627369800000|2021-07-27 07:10:00|4082.65|4081.15|4076.65|4075.15|4083.65|4082.15|4075.65|4074.15|7152
1627370100000|2021-07-27 07:15:00|4077.15|4075.65|4078.15|4076.65|4080.35|4078.85|4075.15|4073.65|5967
1627370400000|2021-07-27 07:20:00|4077.65|4076.15|4074.15|4072.65|4078.15|4076.65|4073.15|4071.65|5122
1627370700000|2021-07-27 07:25:00|4073.85|4072.35|4069.65|4068.15|4074.65|4073.15|4069.15|4067.65|7197
1627371000000|2021-07-27 07:30:00|4069.35|4067.85|4069.15|4067.65|4069.65|4068.15|4062.15|4060.65|13073
1627371300000|2021-07-27 07:35:00|4068.65|4067.15|4060.65|4059.15|4069.15|4067.65|4060.65|4059.15|9644
1627371600000|2021-07-27 07:40:00|4061.12|4059.62|4059.62|4058.12|4062.82|4061.32|4058.12|4056.62|5641
1627371900000|2021-07-27 07:45:00|4059.12|4057.62|4062.62|4061.12|4063.82|4062.32|4056.62|4055.12|5945
1627372200000|2021-07-27 07:50:00|4062.12|4060.62|4064.12|4062.62|4064.12|4062.62|4058.12|4056.62|8139
1627372500000|2021-07-27 07:55:00|4063.62|4062.12|4070.82|4069.32|4074.12|4072.62|4061.12|4059.62|11687
1627372800000|2021-07-27 08:00:00|4070.62|4069.12|4074.12|4072.62|4074.12|4072.62|4067.62|4066.12|5063
1627373100000|2021-07-27 08:05:00|4074.62|4073.12|4081.12|4079.62|4082.62|4081.12|4074.12|4072.62|13002
1627373400000|2021-07-27 08:10:00|4081.62|4080.12|4078.12|4076.62|4081.62|4080.12|4075.12|4073.62|5839
1627373700000|2021-07-27 08:15:00|4078.62|4077.12|4069.12|4067.62|4079.62|4078.12|4069.12|4067.62|8886
1627374000000|2021-07-27 08:20:00|4069.62|4068.12|4066.12|4064.62|4070.12|4068.62|4059.62|4058.12|12465
1627374300000|2021-07-27 08:25:00|4065.82|4064.32|4061.62|4060.12|4066.12|4064.62|4061.12|4059.62|4037
1627374600000|2021-07-27 08:30:00|4062.12|4060.62|4069.12|4067.62|4070.12|4068.62|4061.62|4060.12|10778
1627374900000|2021-07-27 08:35:00|4068.62|4067.12|4069.12|4067.62|4069.62|4068.12|4067.12|4065.62|7304
1627375200000|2021-07-27 08:40:00|4068.62|4067.12|4075.12|4073.62|4076.12|4074.62|4066.62|4065.12|6721
1627375500000|2021-07-27 08:45:00|4074.12|4072.62|4074.82|4073.32|4075.12|4073.62|4071.12|4069.62|2540
1627375800000|2021-07-27 08:50:00|4075.12|4073.62|4073.62|4072.12|4076.62|4075.12|4072.62|4071.12|2359
1627376100000|2021-07-27 08:55:00|4073.82|4072.32|4071.62|4070.12|4076.62|4075.12|4071.62|4070.12|3334
1627376400000|2021-07-27 09:00:00|4072.12|4070.62|4068.62|4067.12|4072.62|4071.12|4068.12|4066.62|3850
1627376700000|2021-07-27 09:05:00|4069.12|4067.62|4072.12|4070.62|4072.12|4070.62|4068.62|4067.12|1317
1627377000000|2021-07-27 09:10:00|4072.62|4071.12|4069.12|4067.62|4073.62|4072.12|4069.12|4067.62|2559
1627377300000|2021-07-27 09:15:00|4068.62|4067.12|4075.12|4073.62|4075.62|4074.12|4068.62|4067.12|2991
1627377600000|2021-07-27 09:20:00|4074.62|4073.12|4074.62|4073.12|4076.12|4074.62|4073.62|4072.12|6094
1627377900000|2021-07-27 09:25:00|4075.12|4073.62|4074.12|4072.62|4075.12|4073.62|4072.62|4071.12|1671
1627378200000|2021-07-27 09:30:00|4074.62|4073.12|4077.12|4075.62|4077.12|4075.62|4073.62|4072.12|4055
1627378500000|2021-07-27 09:35:00|4077.62|4076.12|4082.62|4081.12|4085.12|4083.62|4077.12|4075.62|8185
1627378800000|2021-07-27 09:40:00|4083.12|4081.62|4082.12|4080.62|4084.62|4083.12|4081.12|4079.62|7159
1627379100000|2021-07-27 09:45:00|4082.62|4081.12|4082.62|4081.12|4084.12|4082.62|4081.12|4079.62|1941
1627379400000|2021-07-27 09:50:00|4082.82|4081.32|4084.12|4082.62|4085.62|4084.12|4082.12|4080.62|7876
1627379700000|2021-07-27 09:55:00|4083.12|4081.62|4081.62|4080.12|4084.12|4082.62|4081.12|4079.62|1601
1627380000000|2021-07-27 10:00:00|4081.82|4080.32|4084.32|4082.82|4084.62|4083.12|4080.62|4079.12|2042
1627380300000|2021-07-27 10:05:00|4084.62|4083.12|4085.12|4083.62|4085.62|4084.12|4081.62|4080.12|5280
1627380600000|2021-07-27 10:10:00|4085.62|4084.12|4080.62|4079.12|4086.12|4084.62|4080.62|4079.12|2352
1627380900000|2021-07-27 10:15:00|4080.82|4079.32|4082.62|4081.12|4083.62|4082.12|4079.62|4078.12|4855
1627381200000|2021-07-27 10:20:00|4083.12|4081.62|4084.62|4083.12|4086.62|4085.12|4082.62|4081.12|2296
1627381500000|2021-07-27 10:25:00|4085.12|4083.62|4085.12|4083.62|4085.62|4084.12|4082.62|4081.12|1947
1627381800000|2021-07-27 10:30:00|4086.12|4084.62|4085.12|4083.62|4086.62|4085.12|4084.62|4083.12|2209
1627382100000|2021-07-27 10:35:00|4085.62|4084.12|4085.12|4083.62|4086.62|4085.12|4085.12|4083.62|2001
1627382400000|2021-07-27 10:40:00|4085.32|4083.82|4086.12|4084.62|4086.12|4084.62|4084.12|4082.62|3280
1627382700000|2021-07-27 10:45:00|4086.62|4085.12|4087.62|4086.12|4087.62|4086.12|4085.12|4083.62|925
1627383000000|2021-07-27 10:50:00|4087.12|4085.62|4086.12|4084.62|4087.12|4085.62|4085.12|4083.62|1758
1627383300000|2021-07-27 10:55:00|4086.62|4085.12|4089.12|4087.62|4089.12|4087.62|4086.12|4084.62|4819
1627383600000|2021-07-27 11:00:00|4089.62|4088.12|4091.12|4089.62|4091.62|4090.12|4089.32|4087.82|2749
1627383900000|2021-07-27 11:05:00|4090.62|4089.12|4092.62|4091.12|4092.62|4091.12|4090.62|4089.12|1665
1627384200000|2021-07-27 11:10:00|4092.12|4090.62|4091.12|4089.62|4092.62|4091.12|4090.62|4089.12|1360
1627384500000|2021-07-27 11:15:00|4091.62|4090.12|4093.12|4091.62|4093.12|4091.62|4091.12|4089.62|1219
1627384800000|2021-07-27 11:20:00|4092.62|4091.12|4090.12|4088.62|4093.62|4092.12|4089.62|4088.12|2753
1627385100000|2021-07-27 11:25:00|4090.62|4089.12|4091.12|4089.62|4091.62|4090.12|4090.12|4088.62|4604
1627385400000|2021-07-27 11:30:00|4091.62|4090.12|4092.12|4090.62|4092.62|4091.12|4090.62|4089.12|1901
1627385700000|2021-07-27 11:35:00|4092.62|4091.12|4095.62|4094.12|4095.62|4094.12|4092.12|4090.62|1804
1627386000000|2021-07-27 11:40:00|4095.2|4093.7|4090.2|4088.7|4095.7|4094.2|4089.7|4088.2|2175
1627386300000|2021-07-27 11:45:00|4090.7|4089.2|4085.7|4084.2|4090.7|4089.2|4085.7|4084.2|2204
1627386600000|2021-07-27 11:50:00|4085.2|4083.7|4084.2|4082.7|4085.7|4084.2|4082.7|4081.2|1921
1627386900000|2021-07-27 11:55:00|4083.7|4082.2|4085.7|4084.2|4085.7|4084.2|4083.2|4081.7|1253
1627387200000|2021-07-27 12:00:00|4084.7|4083.2|4087.2|4085.7|4087.2|4085.7|4084.2|4082.7|1400
1627387500000|2021-07-27 12:05:00|4087.7|4086.2|4083.2|4081.7|4088.2|4086.7|4082.7|4081.2|2087
1627387800000|2021-07-27 12:10:00|4082.7|4081.2|4082.7|4081.2|4083.2|4081.7|4081.7|4080.2|1515
1627388100000|2021-07-27 12:15:00|4082.2|4080.7|4079.2|4077.7|4082.2|4080.7|4078.7|4077.2|2432
1627388400000|2021-07-27 12:20:00|4079.7|4078.2|4078.2|4076.7|4080.2|4078.7|4078.2|4076.7|1496
1627388700000|2021-07-27 12:25:00|4078.7|4077.2|4078.2|4076.7|4078.7|4077.2|4076.7|4075.2|2607
1627389000000|2021-07-27 12:30:00|4077.9|4076.4|4073.7|4072.2|4077.9|4076.4|4073.2|4071.7|5152
1627389300000|2021-07-27 12:35:00|4073.2|4071.7|4075.7|4074.2|4076.2|4074.7|4071.2|4069.7|3285
1627389600000|2021-07-27 12:40:00|4075.2|4073.7|4077.4|4075.9|4078.2|4076.7|4075.2|4073.7|4165
1627389900000|2021-07-27 12:45:00|4077.2|4075.7|4081.7|4080.2|4081.7|4080.2|4076.7|4075.2|2352
1627390200000|2021-07-27 12:50:00|4081.2|4079.7|4082.2|4080.7|4082.7|4081.2|4080.7|4079.2|1734
1627390500000|2021-07-27 12:55:00|4081.7|4080.2|4082.7|4081.2|4083.7|4082.2|4081.2|4079.7|1684
1627390800000|2021-07-27 13:00:00|4083.2|4081.7|4083.7|4082.2|4084.7|4083.2|4082.2|4080.7|7126
1627391100000|2021-07-27 13:05:00|4083.9|4082.4|4083.7|4082.2|4085.2|4083.7|4082.2|4080.7|1710
1627391400000|2021-07-27 13:10:00|4083.2|4081.7|4076.7|4075.2|4083.2|4081.7|4076.2|4074.7|2733
1627391700000|2021-07-27 13:15:00|4076.9|4075.4|4075.7|4074.2|4077.7|4076.2|4075.7|4074.2|1184
1627392000000|2021-07-27 13:20:00|4076.2|4074.7|4078.7|4077.2|4079.2|4077.7|4075.9|4074.4|1597
1627392300000|2021-07-27 13:25:00|4078.2|4076.7|4079.9|4078.4|4080.7|4079.2|4077.7|4076.2|863
1627392600000|2021-07-27 13:30:00|4079.7|4078.2|4072.2|4070.7|4079.7|4078.2|4066.7|4065.2|8269
1627392900000|2021-07-27 13:35:00|4072.7|4071.2|4075.2|4073.7|4077.7|4076.2|4071.7|4070.2|3732
1627393200000|2021-07-27 13:40:00|4074.7|4073.2|4069.2|4067.7|4075.9|4074.4|4068.4|4066.9|6371
1627393500000|2021-07-27 13:45:00|4068.7|4067.2|4074.7|4073.2|4078.2|4076.7|4068.7|4067.2|8042
1627393800000|2021-07-27 13:50:00|4074.2|4072.7|4071.7|4070.2|4077.7|4076.2|4070.7|4069.2|12406
1627394100000|2021-07-27 13:55:00|4071.2|4069.7|4071.7|4070.2|4075.7|4074.2|4070.7|4069.2|6579
1627394400000|2021-07-27 14:00:00|4071.4|4069.9|4071.2|4069.7|4076.2|4074.7|4070.2|4068.7|4254
1627394700000|2021-07-27 14:05:00|4071.7|4070.2|4069.2|4067.7|4073.2|4071.7|4068.2|4066.7|4176
1627395000000|2021-07-27 14:10:00|4069.29|4067.79|4067.29|4065.79|4069.29|4067.79|4065.29|4063.79|6419
1627395300000|2021-07-27 14:15:00|4067.79|4066.29|4067.29|4065.79|4068.29|4066.79|4063.29|4061.79|10975
1627395600000|2021-07-27 14:20:00|4066.79|4065.29|4072.29|4070.79|4072.79|4071.29|4065.29|4063.79|3938
1627395900000|2021-07-27 14:25:00|4072.49|4070.99|4072.79|4071.29|4073.79|4072.29|4070.29|4068.79|2963
1627396200000|2021-07-27 14:30:00|4072.29|4070.79|4067.79|4066.29|4072.79|4071.29|4067.29|4065.79|4316
1627396500000|2021-07-27 14:35:00|4068.29|4066.79|4068.79|4067.29|4070.79|4069.29|4065.29|4063.79|4977
1627396800000|2021-07-27 14:40:00|4068.29|4066.79|4067.29|4065.79|4071.29|4069.79|4067.29|4065.79|3452
1627397100000|2021-07-27 14:45:00|4066.79|4065.29|4066.79|4065.29|4068.79|4067.29|4065.79|4064.29|6278
1627397400000|2021-07-27 14:50:00|4067.29|4065.79|4067.29|4065.79|4068.79|4067.29|4064.79|4063.29|3540
1627397700000|2021-07-27 14:55:00|4067.79|4066.29|4072.29|4070.79|4073.79|4072.29|4067.79|4066.29|6300
1627398000000|2021-07-27 15:00:00|4071.79|4070.29|4074.29|4072.79|4074.79|4073.29|4070.79|4069.29|3462
1627398300000|2021-07-27 15:05:00|4073.79|4072.29|4072.79|4071.29|4075.29|4073.79|4072.29|4070.79|4981
1627398600000|2021-07-27 15:10:00|4073.29|4071.79|4073.79|4072.29|4074.79|4073.29|4072.79|4071.29|3129
1627398900000|2021-07-27 15:15:00|4074.29|4072.79|4066.29|4064.79|4074.29|4072.79|4066.29|4064.79|7501
1627399200000|2021-07-27 15:20:00|4065.79|4064.29|4070.29|4068.79|4071.29|4069.79|4065.29|4063.79|12716
1627399500000|2021-07-27 15:25:00|4070.49|4068.99|4067.29|4065.79|4070.79|4069.29|4065.29|4063.79|15059
1627399800000|2021-07-27 15:30:00|4066.79|4065.29|4064.79|4063.29|4067.29|4065.79|4060.29|4058.79|26498
1627400100000|2021-07-27 15:35:00|4064.29|4062.79|4060.29|4058.79|4065.29|4063.79|4059.79|4058.29|21757
1627400400000|2021-07-27 15:40:00|4059.79|4058.29|4063.79|4062.29|4065.29|4063.79|4059.29|4057.79|7433
1627400700000|2021-07-27 15:45:00|4063.29|4061.79|4066.29|4064.79|4066.79|4065.29|4063.29|4061.79|3620
1627401000000|2021-07-27 15:50:00|4066.49|4064.99|4069.79|4068.29|4070.29|4068.79|4066.29|4064.79|17749
1627401300000|2021-07-27 15:55:00|4070.29|4068.79|4069.79|4068.29|4070.29|4068.79|4068.29|4066.79|7443
1627401600000|2021-07-27 16:00:00|4069.29|4067.79|4067.29|4065.79|4069.79|4068.29|4065.29|4063.79|2229
1627401900000|2021-07-27 16:05:00|4066.79|4065.29|4064.79|4063.29|4066.79|4065.29|4063.79|4062.29|1662
1627402200000|2021-07-27 16:10:00|4065.29|4063.79|4059.99|4058.49|4065.29|4063.79|4059.79|4058.29|2002
1627402500000|2021-07-27 16:15:00|4059.79|4058.29|4061.29|4059.79|4061.79|4060.29|4058.79|4057.29|2316
1627402800000|2021-07-27 16:20:00|4060.79|4059.29|4063.29|4061.79|4064.29|4062.79|4060.29|4058.79|2439
1627403100000|2021-07-27 16:25:00|4063.79|4062.29|4065.29|4063.79|4066.29|4064.79|4062.29|4060.79|2963
1627403400000|2021-07-27 16:30:00|4064.79|4063.29|4061.29|4059.79|4064.79|4063.29|4060.79|4059.29|3783
1627403700000|2021-07-27 16:35:00|4061.79|4060.29|4064.29|4062.79|4064.79|4063.29|4061.29|4059.79|1096
1627404000000|2021-07-27 16:40:00|4064.79|4063.29|4066.29|4064.79|4066.29|4064.79|4061.79|4060.29|702
1627404300000|2021-07-27 16:45:00|4065.99|4064.49|4064.79|4063.29|4066.79|4065.29|4064.79|4063.29|1095
1627404600000|2021-07-27 16:50:00|4065.29|4063.79|4062.29|4060.79|4066.29|4064.79|4061.79|4060.29|1217
1627404900000|2021-07-27 16:55:00|4061.79|4060.29|4061.79|4060.29|4064.29|4062.79|4061.29|4059.79|732
1627405200000|2021-07-27 17:00:00|4061.29|4059.79|4062.29|4060.79|4064.29|4062.79|4061.29|4059.79|1724
1627405500000|2021-07-27 17:05:00|4062.79|4061.29|4064.29|4062.79|4065.79|4064.29|4061.79|4060.29|739
1627405800000|2021-07-27 17:10:00|4064.79|4063.29|4060.29|4058.79|4064.79|4063.29|4060.29|4058.79|1315
1627406100000|2021-07-27 17:15:00|4060.79|4059.29|4058.79|4057.29|4061.29|4059.79|4057.29|4055.79|1527
1627406400000|2021-07-27 17:20:00|4058.29|4056.79|4055.79|4054.29|4058.79|4057.29|4055.29|4053.79|1616
1627406700000|2021-07-27 17:25:00|4055.29|4053.79|4056.79|4055.29|4056.79|4055.29|4054.29|4052.79|1066
1627407000000|2021-07-27 17:30:00|4056.29|4054.79|4056.29|4054.79|4056.79|4055.29|4054.79|4053.29|562
1627407300000|2021-07-27 17:35:00|4056.79|4055.29|4060.29|4058.79|4060.29|4058.79|4056.79|4055.29|642
1627407600000|2021-07-27 17:40:00|4059.79|4058.29|4059.29|4057.79|4059.79|4058.29|4057.79|4056.29|929
1627407900000|2021-07-27 17:45:00|4058.99|4057.49|4061.29|4059.79|4061.79|4060.29|4058.29|4056.79|502
1627408200000|2021-07-27 17:50:00|4060.79|4059.29|4058.79|4057.29|4060.79|4059.29|4058.29|4056.79|752
1627408500000|2021-07-27 17:55:00|4059.29|4057.79|4057.29|4055.79|4059.29|4057.79|4057.29|4055.79|903
1627408800000|2021-07-27 18:00:00|4056.99|4055.49|4058.79|4057.29|4059.29|4057.79|4056.29|4054.79|838
1627409100000|2021-07-27 18:05:00|4059.29|4057.79|4061.29|4059.79|4061.79|4060.29|4057.79|4056.29|712
1627409400000|2021-07-27 18:10:00|4061.79|4060.29|4063.79|4062.29|4063.79|4062.29|4061.29|4059.79|516
1627409700000|2021-07-27 18:15:00|4064.29|4062.79|4065.29|4063.79|4066.29|4064.79|4064.29|4062.79|821
1627410000000|2021-07-27 18:20:00|4065.79|4064.29|4067.29|4065.79|4067.79|4066.29|4065.79|4064.29|762
1627410300000|2021-07-27 18:25:00|4067.79|4066.29|4067.29|4065.79|4067.79|4066.29|4066.29|4064.79|497
1627410600000|2021-07-27 18:30:00|4066.79|4065.29|4066.79|4065.29|4067.79|4066.29|4066.79|4065.29|336
1627410900000|2021-07-27 18:35:00|4067.29|4065.79|4067.29|4065.79|4068.79|4067.29|4067.29|4065.79|1489
1627411200000|2021-07-27 18:40:00|4067.79|4066.29|4067.79|4066.29|4068.49|4066.99|4067.29|4065.79|315
1627411500000|2021-07-27 18:45:00|4067.99|4066.49|4070.79|4069.29|4071.79|4070.29|4067.99|4066.49|995
1627411800000|2021-07-27 18:50:00|4070.29|4068.79|4070.29|4068.79|4071.79|4070.29|4069.29|4067.79|557
1627412100000|2021-07-27 18:55:00|4070.79|4069.29|4073.29|4071.79|4073.29|4071.79|4070.79|4069.29|843
1627412400000|2021-07-27 19:00:00|4073.79|4072.29|4074.29|4072.79|4075.29|4073.79|4073.79|4072.29|1459
1627412700000|2021-07-27 19:05:00|4074.79|4073.29|4074.79|4073.29|4075.29|4073.79|4073.29|4071.79|584
1627413000000|2021-07-27 19:10:00|4074.29|4072.79|4071.79|4070.29|4074.29|4072.79|4071.79|4070.29|428
1627413300000|2021-07-27 19:15:00|4071.99|4070.49|4072.29|4070.79|4073.29|4071.79|4071.29|4069.79|550
1627413600000|2021-07-27 19:20:00|4072.49|4070.99|4072.29|4070.79|4072.79|4071.29|4071.79|4070.29|308
1627413900000|2021-07-27 19:25:00|4072.79|4071.29|4072.79|4071.29|4073.29|4071.79|4072.29|4070.79|392
1627414200000|2021-07-27 19:30:00|4072.29|4070.79|4070.79|4069.29|4073.29|4071.79|4070.79|4069.29|805
1627414500000|2021-07-27 19:35:00|4070.49|4068.99|4071.79|4070.29|4072.79|4071.29|4069.79|4068.29|839
1627414800000|2021-07-27 19:40:00|4071.29|4069.79|4073.79|4072.29|4073.79|4072.29|4070.29|4068.79|836
1627415100000|2021-07-27 19:45:00|4074.29|4072.79|4074.29|4072.79|4074.79|4073.29|4072.79|4071.29|977
1627415400000|2021-07-27 19:50:00|4075.29|4073.79|4075.79|4074.29|4077.79|4076.29|4074.79|4073.29|1596
1627415700000|2021-07-27 19:55:00|4076.29|4074.79|4078.79|4077.29|4081.79|4080.29|4076.29|4074.79|4186
1627416000000|2021-07-27 20:00:00|4080.54|4077.54|4075.14|4072.14|4080.54|4077.54|4073.84|4070.84|127
1627416300000|2021-07-27 20:05:00|4074.94|4071.94|4071.34|4068.34|4075.94|4072.94|4071.34|4068.34|0
1627416600000|2021-07-27 20:10:00|4070.94|4067.94|4072.64|4069.64|4076.54|4073.54|4070.54|4067.54|0
1627416900000|2021-07-27 20:15:00|4073.04|4070.04|4073.34|4070.34|4075.24|4072.24|4072.64|4069.64|0
1627417200000|2021-07-27 20:20:00|4073.24|4070.24|4073.04|4070.04|4074.24|4071.24|4072.34|4069.34|0
1627417500000|2021-07-27 20:25:00|4072.84|4069.84|4075.04|4072.04|4075.04|4072.04|4072.44|4069.44|0
1627417800000|2021-07-27 20:30:00|4075.14|4072.14|4076.14|4073.14|4078.34|4075.34|4070.94|4067.94|0
1627418100000|2021-07-27 20:35:00|4076.04|4073.04|4073.84|4070.84|4076.34|4073.34|4073.64|4070.64|0
1627418400000|2021-07-27 20:40:00|4074.04|4071.04|4071.14|4068.14|4074.04|4071.04|4071.14|4068.14|0
1627418700000|2021-07-27 20:45:00|4071.24|4068.24|4070.84|4067.84|4072.84|4069.84|4070.64|4067.64|0
1627419000000|2021-07-27 20:50:00|4070.74|4067.74|4070.54|4067.54|4071.74|4068.74|4070.34|4067.34|0
1627419300000|2021-07-27 20:55:00|4070.64|4067.64|4070.14|4067.14|4071.14|4068.14|4069.74|4066.74|0
1627419600000|2021-07-27 21:00:00|4070.24|4067.24|4070.44|4067.44|4070.54|4067.54|4069.94|4066.94|0
1627419900000|2021-07-27 21:05:00|4070.34|4067.34|4069.04|4066.04|4070.34|4067.34|4068.64|4065.64|0
1627420200000|2021-07-27 21:10:00|4069.24|4066.24|4068.44|4065.44|4069.24|4066.24|4068.44|4065.44|0
1627420500000|2021-07-27 21:15:00|4068.54|4065.54|4068.84|4065.84|4068.84|4065.84|4068.54|4065.54|0
1627420800000|2021-07-27 21:20:00|4068.64|4065.64|4066.94|4063.94|4068.84|4065.84|4066.44|4063.44|0
1627421100000|2021-07-27 21:25:00|4067.34|4064.34|4067.24|4064.24|4067.44|4064.44|4066.44|4063.44|0
1627421400000|2021-07-27 21:30:00|4067.44|4064.44|4067.14|4064.14|4067.44|4064.44|4066.44|4063.44|0
1627421700000|2021-07-27 21:35:00|4067.24|4064.24|4067.14|4064.14|4067.24|4064.24|4067.14|4064.14|0
1627422000000|2021-07-27 21:40:00|4067.34|4064.34|4067.54|4064.54|4067.54|4064.54|4067.14|4064.14|0
1627422300000|2021-07-27 21:45:00|4067.84|4064.84|4067.84|4064.84|4068.24|4065.24|4067.34|4064.34|0
1627422600000|2021-07-27 21:50:00|4067.74|4064.74|4067.94|4064.94|4067.94|4064.94|4067.64|4064.64|0
1627422900000|2021-07-27 21:55:00|4068.04|4065.04|4067.34|4064.34|4068.84|4065.84|4067.34|4064.34|0
1627423200000|2021-07-27 22:00:00|4067.74|4064.74|4070.54|4067.54|4071.14|4068.14|4067.64|4064.64|0
1627423500000|2021-07-27 22:05:00|4070.34|4067.34|4068.64|4065.64|4070.54|4067.54|4067.64|4064.64|0
1627423800000|2021-07-27 22:10:00|4068.74|4065.74|4070.74|4067.74|4071.14|4068.14|4068.74|4065.74|0
1627424100000|2021-07-27 22:15:00|4070.94|4067.94|4070.94|4067.94|4072.04|4069.04|4070.54|4067.54|0
1627424400000|2021-07-27 22:20:00|4071.04|4068.04|4071.74|4068.74|4072.64|4069.64|4070.94|4067.94|0
1627424700000|2021-07-27 22:25:00|4071.94|4068.94|4072.84|4069.84|4073.04|4070.04|4071.34|4068.34|0
1627425000000|2021-07-27 22:30:00|4072.64|4069.64|4073.64|4070.64|4073.84|4070.84|4072.64|4069.64|0
1627425300000|2021-07-27 22:35:00|4073.74|4070.74|4074.24|4071.24|4074.24|4071.24|4073.24|4070.24|0
1627425600000|2021-07-27 22:40:00|4074.04|4071.04|4074.94|4071.94|4074.94|4071.94|4073.64|4070.64|0
1627425900000|2021-07-27 22:45:00|4075.14|4072.14|4075.14|4072.14|4075.34|4072.34|4074.74|4071.74|0
1627426200000|2021-07-27 22:50:00|4075.04|4072.04|4074.94|4071.94|4075.24|4072.24|4074.04|4071.04|0
1627426500000|2021-07-27 22:55:00|4075.04|4072.04|4075.34|4072.34|4075.74|4072.74|4074.74|4071.74|0
1627426800000|2021-07-27 23:00:00|4075.54|4072.54|4074.94|4071.94|4075.54|4072.54|4074.74|4071.74|0
1627427100000|2021-07-27 23:05:00|4074.84|4071.84|4074.94|4071.94|4074.94|4071.94|4074.04|4071.04|0
1627427400000|2021-07-27 23:10:00|4074.84|4071.84|4075.24|4072.24|4075.74|4072.74|4074.74|4071.74|0
1627427700000|2021-07-27 23:15:00|4075.34|4072.34|4077.44|4074.44|4077.44|4074.44|4075.14|4072.14|0
1627428000000|2021-07-27 23:20:00|4077.34|4074.34|4076.74|4073.74|4077.44|4074.44|4076.74|4073.74|0
1627428300000|2021-07-27 23:25:00|4076.84|4073.84|4077.04|4074.04|4077.24|4074.24|4076.54|4073.54|0
1627428600000|2021-07-27 23:30:00|4076.84|4073.84|4076.34|4073.34|4078.04|4075.04|4076.24|4073.24|0
1627428900000|2021-07-27 23:35:00|4076.24|4073.24|4076.34|4073.34|4077.04|4074.04|4076.14|4073.14|0
1627429200000|2021-07-27 23:40:00|4076.44|4073.44|4076.74|4073.74|4077.24|4074.24|4076.44|4073.44|0
1627429500000|2021-07-27 23:45:00|4076.84|4073.84|4077.84|4074.84|4078.24|4075.24|4076.74|4073.74|0
1627429800000|2021-07-27 23:50:00|4077.94|4074.94|4077.64|4074.64|4078.24|4075.24|4077.24|4074.24|0
1627430100000|2021-07-27 23:55:00|4077.54|4074.54|4077.84|4074.84|4078.24|4075.24|4077.44|4074.44|0
1627430400000|2021-07-28 00:00:00|4077.94|4074.94|4077.64|4074.64|4078.84|4075.84|4077.24|4074.24|0
1627430700000|2021-07-28 00:05:00|4077.54|4074.54|4079.54|4076.54|4079.74|4076.74|4077.44|4074.44|0
1627431000000|2021-07-28 00:10:00|4079.64|4076.64|4081.34|4078.34|4081.54|4078.54|4079.54|4076.54|0
1627431300000|2021-07-28 00:15:00|4081.54|4078.54|4085.04|4083.04|4087.04|4085.04|4078.74|4076.74|1252
1627431600000|2021-07-28 00:20:00|4085.54|4083.54|4086.04|4084.04|4087.04|4085.04|4084.24|4082.24|217
1627431900000|2021-07-28 00:25:00|4085.74|4083.74|4083.54|4081.54|4086.04|4084.04|4082.54|4080.54|198
1627432200000|2021-07-28 00:30:00|4084.04|4082.04|4085.04|4083.04|4085.54|4083.54|4084.04|4082.04|160
1627432500000|2021-07-28 00:35:00|4084.54|4082.54|4085.54|4083.54|4086.04|4084.04|4084.04|4082.04|82
1627432800000|2021-07-28 00:40:00|4085.04|4083.04|4082.74|4080.74|4085.54|4083.54|4082.54|4080.54|65
1627433100000|2021-07-28 00:45:00|4083.04|4081.04|4082.54|4080.54|4083.04|4081.04|4081.04|4079.04|86
1627433400000|2021-07-28 00:50:00|4083.04|4081.04|4083.54|4081.54|4084.04|4082.04|4083.04|4081.04|50
1627433700000|2021-07-28 00:55:00|4083.04|4081.04|4087.04|4085.04|4087.04|4085.04|4083.04|4081.04|161
1627434000000|2021-07-28 01:00:00|4087.24|4085.24|4090.04|4088.04|4090.04|4088.04|4084.54|4082.54|329
1627434300000|2021-07-28 01:05:00|4089.74|4087.74|4086.04|4084.04|4090.54|4088.54|4085.54|4083.54|164
1627434600000|2021-07-28 01:10:00|4086.24|4084.24|4085.04|4083.04|4086.74|4084.74|4085.04|4083.04|49
1627434900000|2021-07-28 01:15:00|4085.24|4083.24|4083.54|4081.54|4087.54|4085.54|4083.54|4081.54|146
1627435200000|2021-07-28 01:20:00|4084.04|4082.04|4085.54|4083.54|4085.54|4083.54|4083.04|4081.04|112
1627435500000|2021-07-28 01:25:00|4085.24|4083.24|4085.04|4083.04|4088.04|4086.04|4085.04|4083.04|160
1627435800000|2021-07-28 01:30:00|4084.54|4082.54|4084.54|4082.54|4085.74|4083.74|4083.04|4081.04|137
1627436100000|2021-07-28 01:35:00|4084.74|4082.74|4081.54|4079.54|4085.24|4083.24|4081.24|4079.24|158
1627436400000|2021-07-28 01:40:00|4082.04|4080.04|4076.54|4074.54|4082.54|4080.54|4076.24|4074.24|490
1627436700000|2021-07-28 01:45:00|4077.04|4075.04|4076.54|4074.54|4080.04|4078.04|4075.24|4073.24|243
1627437000000|2021-07-28 01:50:00|4076.74|4074.74|4076.54|4074.54|4077.04|4075.04|4074.54|4072.54|282
1627437300000|2021-07-28 01:55:00|4076.04|4074.04|4074.04|4072.04|4077.54|4075.54|4073.54|4071.54|330
1627437600000|2021-07-28 02:00:00|4073.54|4071.54|4068.04|4066.04|4073.54|4071.54|4064.54|4062.54|511
1627437900000|2021-07-28 02:05:00|4067.54|4065.54|4066.04|4064.04|4070.54|4068.54|4066.04|4064.04|432
1627438200000|2021-07-28 02:10:00|4065.54|4063.54|4073.04|4071.04|4073.24|4071.24|4065.04|4063.04|306
1627438500000|2021-07-28 02:15:00|4073.24|4071.24|4072.04|4070.04|4076.04|4074.04|4072.04|4070.04|266
1627438800000|2021-07-28 02:20:00|4072.24|4070.24|4076.04|4074.04|4077.04|4075.04|4072.24|4070.24|155
1627439100000|2021-07-28 02:25:00|4076.54|4074.54|4072.24|4070.24|4076.54|4074.54|4072.04|4070.04|162
1627439400000|2021-07-28 02:30:00|4072.54|4070.54|4075.54|4073.54|4076.54|4074.54|4071.74|4069.74|154
1627439700000|2021-07-28 02:35:00|4075.74|4073.74|4076.74|4074.74|4077.04|4075.04|4074.04|4072.04|77
1627440000000|2021-07-28 02:40:00|4076.54|4074.54|4078.24|4076.24|4079.24|4077.24|4076.04|4074.04|180
1627440300000|2021-07-28 02:45:00|4078.54|4076.54|4079.54|4077.54|4080.04|4078.04|4078.54|4076.54|108
1627440600000|2021-07-28 02:50:00|4080.04|4078.04|4078.04|4076.04|4081.04|4079.04|4078.04|4076.04|137
1627440900000|2021-07-28 02:55:00|4077.74|4075.74|4078.04|4076.04|4078.54|4076.54|4076.24|4074.24|95
1627441200000|2021-07-28 03:00:00|4077.54|4075.54|4076.04|4074.04|4078.04|4076.04|4075.54|4073.54|118
1627441500000|2021-07-28 03:05:00|4075.54|4073.54|4076.04|4074.04|4076.54|4074.54|4074.04|4072.04|207
1627441800000|2021-07-28 03:10:00|4076.54|4074.54|4077.74|4075.74|4078.04|4076.04|4076.04|4074.04|165
1627442100000|2021-07-28 03:15:00|4078.04|4076.04|4075.54|4073.54|4079.04|4077.04|4075.04|4073.04|71
1627442400000|2021-07-28 03:20:00|4075.74|4073.74|4078.24|4076.24|4078.54|4076.54|4075.54|4073.54|112
1627442700000|2021-07-28 03:25:00|4078.54|4076.54|4077.04|4075.04|4079.04|4077.04|4076.54|4074.54|116
1627443000000|2021-07-28 03:30:00|4076.74|4074.74|4077.04|4075.04|4078.54|4076.54|4076.54|4074.54|131
1627443300000|2021-07-28 03:35:00|4076.54|4074.54|4075.04|4073.04|4076.54|4074.54|4073.74|4071.74|158
1627443600000|2021-07-28 03:40:00|4075.54|4073.54|4074.04|4072.04|4075.54|4073.54|4073.54|4071.54|199
1627443900000|2021-07-28 03:45:00|4073.54|4071.54|4073.04|4071.04|4074.04|4072.04|4071.54|4069.54|125
1627444200000|2021-07-28 03:50:00|4073.24|4071.24|4072.74|4070.74|4073.54|4071.54|4072.04|4070.04|205
1627444500000|2021-07-28 03:55:00|4072.54|4070.54|4071.04|4069.04|4072.74|4070.74|4070.54|4068.54|275
1627444800000|2021-07-28 04:00:00|4070.74|4068.74|4070.24|4068.24|4071.04|4069.04|4069.54|4067.54|118
1627445100000|2021-07-28 04:05:00|4070.54|4068.54|4070.54|4068.54|4071.24|4069.24|4069.54|4067.54|90
1627445400000|2021-07-28 04:10:00|4070.24|4068.24|4070.54|4068.54|4070.54|4068.54|4069.04|4067.04|163
1627445700000|2021-07-28 04:15:00|4070.04|4068.04|4068.04|4066.04|4070.24|4068.24|4068.04|4066.04|304
1627446000000|2021-07-28 04:20:00|4067.54|4065.54|4069.04|4067.04|4069.24|4067.24|4067.54|4065.54|104
1627446300000|2021-07-28 04:25:00|4068.54|4066.54|4067.74|4065.74|4069.24|4067.24|4067.54|4065.54|151
1627446600000|2021-07-28 04:30:00|4068.04|4066.04|4068.54|4066.54|4068.74|4066.74|4066.54|4064.54|341
1627446900000|2021-07-28 04:35:00|4068.04|4066.04|4067.54|4065.54|4068.54|4066.54|4067.04|4065.04|58
1627447200000|2021-07-28 04:40:00|4067.04|4065.04|4065.04|4063.04|4067.24|4065.24|4065.04|4063.04|149
1627447500000|2021-07-28 04:45:00|4065.54|4063.54|4068.04|4066.04|4068.24|4066.24|4065.04|4063.04|125
1627447800000|2021-07-28 04:50:00|4067.74|4065.74|4066.24|4064.24|4068.04|4066.04|4065.54|4063.54|98
1627448100000|2021-07-28 04:55:00|4066.04|4064.04|4066.04|4064.04|4066.04|4064.04|4064.54|4062.54|175
1627448400000|2021-07-28 05:00:00|4065.54|4063.54|4062.04|4060.04|4065.54|4063.54|4060.24|4058.24|345
1627448700000|2021-07-28 05:05:00|4063.04|4061.04|4065.04|4063.04|4065.54|4063.54|4062.54|4060.54|170
1627449000000|2021-07-28 05:10:00|4064.74|4062.74|4064.54|4062.54|4069.04|4067.04|4063.54|4061.54|343
1627449300000|2021-07-28 05:15:00|4064.24|4062.24|4062.54|4060.54|4065.54|4063.54|4062.54|4060.54|175
1627449600000|2021-07-28 05:20:00|4062.24|4060.24|4062.54|4060.54|4063.74|4061.74|4061.54|4059.54|185
1627449900000|2021-07-28 05:25:00|4062.74|4060.74|4064.04|4062.04|4064.74|4062.74|4061.54|4059.54|79
1627450200000|2021-07-28 05:30:00|4063.74|4061.74|4063.04|4061.04|4066.04|4064.04|4062.54|4060.54|159
1627450500000|2021-07-28 05:35:00|4063.24|4061.24|4067.04|4065.04|4067.04|4065.04|4063.04|4061.04|149
1627450800000|2021-07-28 05:40:00|4067.54|4065.54|4072.04|4070.04|4072.04|4070.04|4066.04|4064.04|289
1627451100000|2021-07-28 05:45:00|4072.24|4070.24|4076.04|4074.04|4077.04|4075.04|4071.74|4069.74|1338
1627451400000|2021-07-28 05:50:00|4075.74|4073.74|4077.04|4075.04|4078.04|4076.04|4074.74|4072.74|279
1627451700000|2021-07-28 05:55:00|4077.24|4075.24|4078.04|4076.04|4080.04|4078.04|4075.04|4073.04|448
1627452000000|2021-07-28 06:00:00|4077.79|4076.29|4075.29|4073.79|4078.29|4076.79|4073.79|4072.29|1223
1627452300000|2021-07-28 06:05:00|4074.79|4073.29|4072.99|4071.49|4075.29|4073.79|4072.79|4071.29|750
1627452600000|2021-07-28 06:10:00|4072.79|4071.29|4072.29|4070.79|4073.29|4071.79|4070.79|4069.29|869
1627452900000|2021-07-28 06:15:00|4072.79|4071.29|4076.29|4074.79|4076.99|4075.49|4071.99|4070.49|1148
1627453200000|2021-07-28 06:20:00|4075.99|4074.49|4075.79|4074.29|4077.29|4075.79|4073.49|4071.99|378
1627453500000|2021-07-28 06:25:00|4076.29|4074.79|4079.29|4077.79|4079.79|4078.29|4075.29|4073.79|855
1627453800000|2021-07-28 06:30:00|4078.29|4076.79|4078.29|4076.79|4081.29|4079.79|4077.79|4076.29|959
1627454100000|2021-07-28 06:35:00|4078.79|4077.29|4075.79|4074.29|4078.79|4077.29|4075.79|4074.29|1368
1627454400000|2021-07-28 06:40:00|4075.99|4074.49|4075.29|4073.79|4076.79|4075.29|4072.79|4071.29|935
1627454700000|2021-07-28 06:45:00|4074.79|4073.29|4078.29|4076.79|4079.29|4077.79|4074.79|4073.29|677
1627455000000|2021-07-28 06:50:00|4078.79|4077.29|4078.79|4077.29|4079.79|4078.29|4077.79|4076.29|1108
1627455300000|2021-07-28 06:55:00|4078.29|4076.79|4073.79|4072.29|4078.29|4076.79|4073.79|4072.29|1650
1627455600000|2021-07-28 07:00:00|4074.79|4073.29|4073.29|4071.79|4078.29|4076.79|4070.29|4068.79|7347
1627455900000|2021-07-28 07:05:00|4073.49|4071.99|4073.79|4072.29|4075.79|4074.29|4071.29|4069.79|3985
1627456200000|2021-07-28 07:10:00|4074.29|4072.79|4068.29|4066.79|4075.29|4073.79|4068.29|4066.79|5350
1627456500000|2021-07-28 07:15:00|4068.79|4067.29|4068.29|4066.79|4070.79|4069.29|4065.29|4063.79|3975
1627456800000|2021-07-28 07:20:00|4068.79|4067.29|4076.79|4075.29|4077.29|4075.79|4067.29|4065.79|3726
1627457100000|2021-07-28 07:25:00|4076.99|4075.49|4076.29|4074.79|4077.79|4076.29|4075.29|4073.79|11176
1627457400000|2021-07-28 07:30:00|4076.79|4075.29|4075.79|4074.29|4077.79|4076.29|4072.29|4070.79|6769
1627457700000|2021-07-28 07:35:00|4076.29|4074.79|4073.79|4072.29|4076.79|4075.29|4071.29|4069.79|3631
1627458000000|2021-07-28 07:40:00|4073.58|4072.08|4073.78|4072.28|4074.08|4072.58|4071.08|4069.58|2560
1627458300000|2021-07-28 07:45:00|4074.08|4072.58|4074.58|4073.08|4076.08|4074.58|4073.58|4072.08|1505
1627458600000|2021-07-28 07:50:00|4074.08|4072.58|4079.28|4077.78|4079.58|4078.08|4074.08|4072.58|1913
1627458900000|2021-07-28 07:55:00|4079.58|4078.08|4081.08|4079.58|4081.08|4079.58|4078.08|4076.58|1717
1627459200000|2021-07-28 08:00:00|4081.58|4080.08|4084.58|4083.08|4084.58|4083.08|4077.58|4076.08|2859
1627459500000|2021-07-28 08:05:00|4084.08|4082.58|4084.08|4082.58|4085.58|4084.08|4082.78|4081.28|2521
1627459800000|2021-07-28 08:10:00|4083.58|4082.08|4083.08|4081.58|4085.58|4084.08|4082.58|4081.08|3211
1627460100000|2021-07-28 08:15:00|4083.58|4082.08|4083.08|4081.58|4085.08|4083.58|4082.58|4081.08|3351
1627460400000|2021-07-28 08:20:00|4083.58|4082.08|4085.58|4084.08|4087.58|4086.08|4082.58|4081.08|3938
1627460700000|2021-07-28 08:25:00|4086.08|4084.58|4088.08|4086.58|4088.58|4087.08|4085.58|4084.08|2145
1627461000000|2021-07-28 08:30:00|4088.58|4087.08|4091.08|4089.58|4091.58|4090.08|4088.08|4086.58|2097
1627461300000|2021-07-28 08:35:00|4091.28|4089.78|4091.78|4090.28|4093.08|4091.58|4090.58|4089.08|3052
1627461600000|2021-07-28 08:40:00|4091.58|4090.08|4087.58|4086.08|4093.08|4091.58|4087.58|4086.08|3947
1627461900000|2021-07-28 08:45:00|4088.08|4086.58|4089.58|4088.08|4090.08|4088.58|4086.58|4085.08|3975
1627462200000|2021-07-28 08:50:00|4089.08|4087.58|4088.58|4087.08|4090.58|4089.08|4087.58|4086.08|1716
1627462500000|2021-07-28 08:55:00|4089.08|4087.58|4089.08|4087.58|4090.08|4088.58|4088.58|4087.08|1070
1627462800000|2021-07-28 09:00:00|4089.58|4088.08|4089.58|4088.08|4089.58|4088.08|4087.28|4085.78|1290
1627463100000|2021-07-28 09:05:00|4089.08|4087.58|4091.08|4089.58|4091.58|4090.08|4089.08|4087.58|2057
1627463400000|2021-07-28 09:10:00|4091.58|4090.08|4092.58|4091.08|4092.58|4091.08|4091.08|4089.58|1488
1627463700000|2021-07-28 09:15:00|4093.08|4091.58|4092.58|4091.08|4094.08|4092.58|4090.58|4089.08|2125
1627464000000|2021-07-28 09:20:00|4092.08|4090.58|4092.08|4090.58|4093.08|4091.58|4091.08|4089.58|1558
1627464300000|2021-07-28 09:25:00|4092.58|4091.08|4093.58|4092.08|4094.08|4092.58|4092.08|4090.58|1542
1627464600000|2021-07-28 09:30:00|4093.78|4092.28|4092.08|4090.58|4094.58|4093.08|4092.08|4090.58|3401
1627464900000|2021-07-28 09:35:00|4091.58|4090.08|4091.58|4090.08|4093.58|4092.08|4091.58|4090.08|2709
1627465200000|2021-07-28 09:40:00|4092.08|4090.58|4091.58|4090.08|4093.08|4091.58|4090.28|4088.78|3581
1627465500000|2021-07-28 09:45:00|4092.08|4090.58|4092.08|4090.58|4092.08|4090.58|4090.58|4089.08|1654
1627465800000|2021-07-28 09:50:00|4092.58|4091.08|4095.08|4093.58|4095.58|4094.08|4092.58|4091.08|3380
1627466100000|2021-07-28 09:55:00|4095.58|4094.08|4094.08|4092.58|4096.58|4095.08|4093.58|4092.08|3661
1627466400000|2021-07-28 10:00:00|4093.58|4092.08|4094.58|4093.08|4095.58|4094.08|4093.58|4092.08|2798
1627466700000|2021-07-28 10:05:00|4095.08|4093.58|4093.58|4092.08|4095.08|4093.58|4093.58|4092.08|2649
1627467000000|2021-07-28 10:10:00|4092.58|4091.08|4087.08|4085.58|4092.58|4091.08|4087.08|4085.58|3879
1627467300000|2021-07-28 10:15:00|4087.58|4086.08|4089.58|4088.08|4089.58|4088.08|4083.58|4082.08|2965
1627467600000|2021-07-28 10:20:00|4089.08|4087.58|4088.08|4086.58|4089.58|4088.08|4087.08|4085.58|3010
1627467900000|2021-07-28 10:25:00|4088.58|4087.08|4088.58|4087.08|4089.08|4087.58|4086.78|4085.28|973
1627468200000|2021-07-28 10:30:00|4089.08|4087.58|4090.08|4088.58|4090.08|4088.58|4089.08|4087.58|936
1627468500000|2021-07-28 10:35:00|4089.58|4088.08|4089.58|4088.08|4090.08|4088.58|4088.08|4086.58|912
1627468800000|2021-07-28 10:40:00|4089.08|4087.58|4089.08|4087.58|4089.58|4088.08|4087.78|4086.28|845
1627469100000|2021-07-28 10:45:00|4088.58|4087.08|4089.08|4087.58|4089.58|4088.08|4088.08|4086.58|611
1627469400000|2021-07-28 10:50:00|4089.58|4088.08|4087.08|4085.58|4089.58|4088.08|4085.58|4084.08|6537
1627469700000|2021-07-28 10:55:00|4086.78|4085.28|4086.58|4085.08|4088.58|4087.08|4086.58|4085.08|2635
1627470000000|2021-07-28 11:00:00|4087.08|4085.58|4089.08|4087.58|4089.08|4087.58|4086.08|4084.58|3877
1627470300000|2021-07-28 11:05:00|4089.58|4088.08|4090.58|4089.08|4090.58|4089.08|4087.58|4086.08|895
1627470600000|2021-07-28 11:10:00|4090.08|4088.58|4089.08|4087.58|4090.58|4089.08|4088.58|4087.08|931
1627470900000|2021-07-28 11:15:00|4088.78|4087.28|4087.58|4086.08|4089.08|4087.58|4085.58|4084.08|2324
1627471200000|2021-07-28 11:20:00|4088.08|4086.58|4088.78|4087.28|4089.58|4088.08|4086.08|4084.58|2730
1627471500000|2021-07-28 11:25:00|4089.08|4087.58|4092.08|4090.58|4092.08|4090.58|4088.58|4087.08|836
1627471800000|2021-07-28 11:30:00|4092.58|4091.08|4093.08|4091.58|4094.58|4093.08|4092.08|4090.58|1702
1627472100000|2021-07-28 11:35:00|4093.58|4092.08|4092.08|4090.58|4094.08|4092.58|4091.08|4089.58|1496
1627472400000|2021-07-28 11:40:00|4091.9|4090.4|4089.4|4087.9|4092.4|4090.9|4088.4|4086.9|2654
1627472700000|2021-07-28 11:45:00|4089.6|4088.1|4087.9|4086.4|4089.9|4088.4|4087.9|4086.4|4958
1627473000000|2021-07-28 11:50:00|4087.4|4085.9|4087.4|4085.9|4087.4|4085.9|4085.9|4084.4|1657
1627473300000|2021-07-28 11:55:00|4086.9|4085.4|4087.9|4086.4|4088.4|4086.9|4085.4|4083.9|558
1627473600000|2021-07-28 12:00:00|4087.4|4085.9|4086.4|4084.9|4088.4|4086.9|4085.9|4084.4|2474
1627473900000|2021-07-28 12:05:00|4086.9|4085.4|4084.4|4082.9|4087.4|4085.9|4084.4|4082.9|3302
1627474200000|2021-07-28 12:10:00|4084.9|4083.4|4082.9|4081.4|4085.9|4084.4|4082.4|4080.9|3272
1627474500000|2021-07-28 12:15:00|4082.6|4081.1|4084.4|4082.9|4085.4|4083.9|4082.4|4080.9|3526
1627474800000|2021-07-28 12:20:00|4083.9|4082.4|4085.4|4083.9|4085.4|4083.9|4083.4|4081.9|2381
1627475100000|2021-07-28 12:25:00|4084.9|4083.4|4085.9|4084.4|4085.9|4084.4|4084.4|4082.9|1959
1627475400000|2021-07-28 12:30:00|4085.4|4083.9|4085.9|4084.4|4087.9|4086.4|4085.4|4083.9|2533
1627475700000|2021-07-28 12:35:00|4086.4|4084.9|4088.9|4087.4|4088.9|4087.4|4086.4|4084.9|3872
1627476000000|2021-07-28 12:40:00|4088.4|4086.9|4086.4|4084.9|4088.4|4086.9|4086.4|4084.9|1407
1627476300000|2021-07-28 12:45:00|4086.9|4085.4|4087.4|4085.9|4087.9|4086.4|4086.9|4085.4|3506
1627476600000|2021-07-28 12:50:00|4086.9|4085.4|4087.4|4085.9|4087.9|4086.4|4086.4|4084.9|1560
1627476900000|2021-07-28 12:55:00|4087.6|4086.1|4088.9|4087.4|4088.9|4087.4|4087.4|4085.9|1520
1627477200000|2021-07-28 13:00:00|4089.4|4087.9|4090.9|4089.4|4091.9|4090.4|4088.9|4087.4|4179
1627477500000|2021-07-28 13:05:00|4090.6|4089.1|4092.4|4090.9|4092.4|4090.9|4090.4|4088.9|5186
1627477800000|2021-07-28 13:10:00|4091.9|4090.4|4093.4|4091.9|4093.4|4091.9|4091.9|4090.4|6550
1627478100000|2021-07-28 13:15:00|4092.9|4091.4|4092.9|4091.4|4094.9|4093.4|4092.9|4091.4|5030
1627478400000|2021-07-28 13:20:00|4093.1|4091.6|4092.4|4090.9|4093.9|4092.4|4092.4|4090.9|13634
1627478700000|2021-07-28 13:25:00|4092.9|4091.4|4091.4|4089.9|4092.9|4091.4|4090.9|4089.4|2858
1627479000000|2021-07-28 13:30:00|4090.9|4089.4|4091.4|4089.9|4092.9|4091.4|4088.4|4086.9|5713
1627479300000|2021-07-28 13:35:00|4091.9|4090.4|4090.9|4089.4|4091.9|4090.4|4087.9|4086.4|3895
1627479600000|2021-07-28 13:40:00|4090.6|4089.1|4089.4|4087.9|4090.9|4089.4|4087.9|4086.4|11172
1627479900000|2021-07-28 13:45:00|4088.9|4087.4|4090.9|4089.4|4091.4|4089.9|4087.4|4085.9|2550
1627480200000|2021-07-28 13:50:00|4091.4|4089.9|4091.9|4090.4|4093.4|4091.9|4090.6|4089.1|3483
1627480500000|2021-07-28 13:55:00|4091.4|4089.9|4095.4|4093.9|4095.9|4094.4|4090.9|4089.4|3082
1627480800000|2021-07-28 14:00:00|4095.6|4094.1|4094.9|4093.4|4098.4|4096.9|4094.9|4093.4|4027
1627481100000|2021-07-28 14:05:00|4095.4|4093.9|4096.4|4094.9|4097.9|4096.4|4094.9|4093.4|1499
1627481400000|2021-07-28 14:10:00|4096.93|4095.43|4094.93|4093.43|4097.43|4095.93|4092.43|4090.93|3865
1627481700000|2021-07-28 14:15:00|4095.43|4093.93|4096.93|4095.43|4098.43|4096.93|4093.93|4092.43|3566
1627482000000|2021-07-28 14:20:00|4097.43|4095.93|4098.93|4097.43|4099.43|4097.93|4096.93|4095.43|17689
1627482300000|2021-07-28 14:25:00|4098.43|4096.93|4097.43|4095.93|4098.93|4097.43|4096.43|4094.93|2334
1627482600000|2021-07-28 14:30:00|4096.93|4095.43|4100.93|4099.43|4100.93|4099.43|4096.93|4095.43|3066
1627482900000|2021-07-28 14:35:00|4100.43|4098.93|4099.43|4097.93|4101.93|4100.43|4099.43|4097.93|3081
1627483200000|2021-07-28 14:40:00|4099.93|4098.43|4097.93|4096.43|4100.43|4098.93|4096.43|4094.93|3386
1627483500000|2021-07-28 14:45:00|4097.63|4096.13|4099.93|4098.43|4100.43|4098.93|4097.43|4095.93|5056
1627483800000|2021-07-28 14:50:00|4099.63|4098.13|4103.43|4101.93|4103.43|4101.93|4099.43|4097.93|4115
1627484100000|2021-07-28 14:55:00|4102.93|4101.43|4101.43|4099.93|4102.93|4101.43|4100.93|4099.43|12812
1627484400000|2021-07-28 15:00:00|4100.93|4099.43|4099.93|4098.43|4101.93|4100.43|4098.93|4097.43|9179
1627484700000|2021-07-28 15:05:00|4100.43|4098.93|4100.43|4098.93|4100.93|4099.43|4099.43|4097.93|5054
1627485000000|2021-07-28 15:10:00|4099.93|4098.43|4100.43|4098.93|4102.43|4100.93|4099.93|4098.43|11661
1627485300000|2021-07-28 15:15:00|4100.93|4099.43|4100.93|4099.43|4101.43|4099.93|4099.43|4097.93|2762
1627485600000|2021-07-28 15:20:00|4101.43|4099.93|4103.43|4101.93|4103.93|4102.43|4101.43|4099.93|7285
1627485900000|2021-07-28 15:25:00|4103.13|4101.63|4103.43|4101.93|4103.93|4102.43|4102.43|4100.93|13143
1627486200000|2021-07-28 15:30:00|4102.93|4101.43|4103.93|4102.43|4106.43|4104.93|4102.43|4100.93|29012
1627486500000|2021-07-28 15:35:00|4104.13|4102.63|4105.43|4103.93|4106.43|4104.93|4103.93|4102.43|21383
1627486800000|2021-07-28 15:40:00|4104.93|4103.43|4103.93|4102.43|4104.93|4103.43|4103.93|4102.43|5341
1627487100000|2021-07-28 15:45:00|4103.43|4101.93|4102.43|4100.93|4104.93|4103.43|4101.93|4100.43|3164
1627487400000|2021-07-28 15:50:00|4102.93|4101.43|4103.43|4101.93|4103.43|4101.93|4102.43|4100.93|1862
1627487700000|2021-07-28 15:55:00|4103.93|4102.43|4102.93|4101.43|4104.43|4102.93|4102.93|4101.43|1966
1627488000000|2021-07-28 16:00:00|4103.43|4101.93|4101.93|4100.43|4103.43|4101.93|4101.43|4099.93|1316
1627488300000|2021-07-28 16:05:00|4102.43|4100.93|4102.43|4100.93|4102.93|4101.43|4101.93|4100.43|859
1627488600000|2021-07-28 16:10:00|4102.63|4101.13|4102.93|4101.43|4103.43|4101.93|4102.43|4100.93|773
1627488900000|2021-07-28 16:15:00|4102.43|4100.93|4102.93|4101.43|4102.93|4101.43|4100.93|4099.43|1288
1627489200000|2021-07-28 16:20:00|4103.43|4101.93|4102.43|4100.93|4103.43|4101.93|4101.43|4099.93|1343
1627489500000|2021-07-28 16:25:00|4102.93|4101.43|4102.43|4100.93|4103.43|4101.93|4102.43|4100.93|837
1627489800000|2021-07-28 16:30:00|4102.93|4101.43|4103.43|4101.93|4103.43|4101.93|4102.63|4101.13|1061
1627490100000|2021-07-28 16:35:00|4103.13|4101.63|4102.93|4101.43|4103.43|4101.93|4101.93|4100.43|955
1627490400000|2021-07-28 16:40:00|4102.43|4100.93|4100.93|4099.43|4102.93|4101.43|4100.43|4098.93|909
1627490700000|2021-07-28 16:45:00|4101.43|4099.93|4102.43|4100.93|4102.43|4100.93|4101.43|4099.93|1264
1627491000000|2021-07-28 16:50:00|4101.93|4100.43|4101.93|4100.43|4102.93|4101.43|4101.43|4099.93|926
1627491300000|2021-07-28 16:55:00|4101.43|4099.93|4101.43|4099.93|4102.43|4100.93|4100.43|4098.93|716
1627491600000|2021-07-28 17:00:00|4101.93|4100.43|4101.43|4099.93|4102.43|4100.93|4100.93|4099.43|625
1627491900000|2021-07-28 17:05:00|4101.93|4100.43|4101.43|4099.93|4101.93|4100.43|4099.93|4098.43|866
1627492200000|2021-07-28 17:10:00|4101.93|4100.43|4098.93|4097.43|4101.93|4100.43|4098.93|4097.43|1555
1627492500000|2021-07-28 17:15:00|4098.43|4096.93|4097.43|4095.93|4098.93|4097.43|4096.93|4095.43|2005
1627492800000|2021-07-28 17:20:00|4097.93|4096.43|4097.93|4096.43|4098.43|4096.93|4097.43|4095.93|493
1627493100000|2021-07-28 17:25:00|4097.43|4095.93|4097.43|4095.93|4097.93|4096.43|4096.43|4094.93|655
1627493400000|2021-07-28 17:30:00|4097.13|4095.63|4096.43|4094.93|4097.93|4096.43|4096.43|4094.93|625
1627493700000|2021-07-28 17:35:00|4096.93|4095.43|4095.93|4094.43|4097.43|4095.93|4095.93|4094.43|271
1627494000000|2021-07-28 17:40:00|4096.43|4094.93|4096.93|4095.43|4096.93|4095.43|4095.93|4094.43|665
1627494300000|2021-07-28 17:45:00|4097.43|4095.93|4097.93|4096.43|4098.43|4096.93|4096.93|4095.43|319
1627494600000|2021-07-28 17:50:00|4098.43|4096.93|4097.63|4096.13|4098.43|4096.93|4097.43|4095.93|685
1627494900000|2021-07-28 17:55:00|4097.43|4095.93|4095.13|4093.63|4097.93|4096.43|4094.93|4093.43|736
1627495200000|2021-07-28 18:00:00|4094.93|4093.43|4101.93|4100.43|4103.93|4102.43|4092.13|4090.63|3338
1627495500000|2021-07-28 18:05:00|4102.13|4100.63|4100.43|4098.93|4102.93|4101.43|4098.93|4097.43|1193
1627495800000|2021-07-28 18:10:00|4099.93|4098.43|4102.43|4100.93|4102.43|4100.93|4099.93|4098.43|508
1627496100000|2021-07-28 18:15:00|4101.93|4100.43|4101.93|4100.43|4102.93|4101.43|4101.43|4099.93|358
1627496400000|2021-07-28 18:20:00|4101.43|4099.93|4102.93|4101.43|4103.43|4101.93|4100.93|4099.43|544
1627496700000|2021-07-28 18:25:00|4103.43|4101.93|4101.43|4099.93|4103.43|4101.93|4100.43|4098.93|262
1627497000000|2021-07-28 18:30:00|4101.93|4100.43|4103.13|4101.63|4103.43|4101.93|4100.43|4098.93|228
1627497300000|2021-07-28 18:35:00|4102.93|4101.43|4102.93|4101.43|4103.93|4102.43|4099.43|4097.93|507
1627497600000|2021-07-28 18:40:00|4103.43|4101.93|4104.43|4102.93|4104.93|4103.43|4101.93|4100.43|717
1627497900000|2021-07-28 18:45:00|4104.93|4103.43|4105.43|4103.93|4105.63|4104.13|4103.43|4101.93|702
1627498200000|2021-07-28 18:50:00|4105.63|4104.13|4104.43|4102.93|4106.43|4104.93|4103.43|4101.93|1391
1627498500000|2021-07-28 18:55:00|4104.13|4102.63|4103.93|4102.43|4104.93|4103.43|4103.93|4102.43|213
1627498800000|2021-07-28 19:00:00|4104.43|4102.93|4103.43|4101.93|4104.63|4103.13|4102.93|4101.43|765
1627499100000|2021-07-28 19:05:00|4103.63|4102.13|4102.93|4101.43|4103.93|4102.43|4102.43|4100.93|309
1627499400000|2021-07-28 19:10:00|4102.63|4101.13|4103.43|4101.93|4103.43|4101.93|4101.93|4100.43|433
1627499700000|2021-07-28 19:15:00|4103.93|4102.43|4102.43|4100.93|4103.93|4102.43|4102.43|4100.93|578
1627500000000|2021-07-28 19:20:00|4102.93|4101.43|4100.93|4099.43|4102.93|4101.43|4099.93|4098.43|377
1627500300000|2021-07-28 19:25:00|4101.43|4099.93|4099.93|4098.43|4101.93|4100.43|4099.93|4098.43|1767
1627500600000|2021-07-28 19:30:00|4100.43|4098.93|4101.93|4100.43|4102.43|4100.93|4100.43|4098.93|1044
1627500900000|2021-07-28 19:35:00|4101.43|4099.93|4099.93|4098.43|4102.43|4100.93|4099.93|4098.43|817
1627501200000|2021-07-28 19:40:00|4100.43|4098.93|4101.93|4100.43|4101.93|4100.43|4099.93|4098.43|520
1627501500000|2021-07-28 19:45:00|4101.43|4099.93|4100.93|4099.43|4102.43|4100.93|4100.13|4098.63|884
1627501800000|2021-07-28 19:50:00|4101.43|4099.93|4099.63|4098.13|4101.43|4099.93|4099.43|4097.93|1131
1627502100000|2021-07-28 19:55:00|4099.43|4097.93|4097.43|4095.93|4099.43|4097.93|4096.93|4095.43|2786
1627502400000|2021-07-28 20:00:00|4098.38|4095.38|4096.28|4093.28|4098.58|4095.58|4096.08|4093.08|134
1627502700000|2021-07-28 20:05:00|4096.18|4093.18|4095.18|4092.18|4097.48|4094.48|4095.18|4092.18|0
1627503000000|2021-07-28 20:10:00|4095.38|4092.38|4096.48|4093.48|4097.28|4094.28|4095.18|4092.18|0
1627503300000|2021-07-28 20:15:00|4096.28|4093.28|4096.88|4093.88|4096.88|4093.88|4095.78|4092.78|0
1627503600000|2021-07-28 20:20:00|4096.78|4093.78|4096.28|4093.28|4096.78|4093.78|4096.08|4093.08|0
1627503900000|2021-07-28 20:25:00|4096.48|4093.48|4096.48|4093.48|4096.88|4093.88|4096.28|4093.28|0
1627504200000|2021-07-28 20:30:00|4096.38|4093.38|4096.88|4093.88|4096.88|4093.88|4096.28|4093.28|0
1627504500000|2021-07-28 20:35:00|4097.08|4094.08|4097.08|4094.08|4097.28|4094.28|4096.28|4093.28|0
1627504800000|2021-07-28 20:40:00|4097.18|4094.18|4097.08|4094.08|4097.28|4094.28|4097.08|4094.08|0
1627505700000|2021-07-28 20:55:00|4097.18|4094.18|4097.08|4094.08|4097.18|4094.18|4096.98|4093.98|0
1627506000000|2021-07-28 21:00:00|4096.98|4093.98|4096.78|4093.78|4097.18|4094.18|4096.78|4093.78|0
1627506300000|2021-07-28 21:05:00|4096.88|4093.88|4096.78|4093.78|4096.88|4093.88|4096.78|4093.78|0
1627506600000|2021-07-28 21:10:00|4096.68|4093.68|4096.88|4093.88|4096.88|4093.88|4096.68|4093.68|0
1627506900000|2021-07-28 21:15:00|4096.98|4093.98|4096.98|4093.98|4096.98|4093.98|4096.88|4093.88|0
1627507200000|2021-07-28 21:20:00|4096.78|4093.78|4096.88|4093.88|4096.98|4093.98|4096.78|4093.78|0
1627507500000|2021-07-28 21:25:00|4096.98|4093.98|4096.88|4093.88|4096.98|4093.98|4096.88|4093.88|0
1627507800000|2021-07-28 21:30:00|4096.68|4093.68|4096.88|4093.88|4096.88|4093.88|4096.68|4093.68|0
1627508100000|2021-07-28 21:35:00|4096.98|4093.98|4096.98|4093.98|4096.98|4093.98|4096.98|4093.98|0
1627508400000|2021-07-28 21:40:00|4096.88|4093.88|4096.78|4093.78|4096.88|4093.88|4096.78|4093.78|0
1627508700000|2021-07-28 21:45:00|4096.88|4093.88|4096.78|4093.78|4096.88|4093.88|4096.78|4093.78|0
1627509000000|2021-07-28 21:50:00|4096.88|4093.88|4097.28|4094.28|4097.28|4094.28|4096.88|4093.88|0
1627509300000|2021-07-28 21:55:00|4097.38|4094.38|4097.38|4094.38|4097.38|4094.38|4097.38|4094.38|0
1627509600000|2021-07-28 22:00:00|4098.48|4095.48|4097.48|4094.48|4098.48|4095.48|4097.08|4094.08|0
1627509900000|2021-07-28 22:05:00|4097.58|4094.58|4098.18|4095.18|4098.38|4095.38|4097.48|4094.48|0
1627510200000|2021-07-28 22:10:00|4098.28|4095.28|4098.38|4095.38|4098.78|4095.78|4098.18|4095.18|0
1627510500000|2021-07-28 22:15:00|4098.28|4095.28|4097.68|4094.68|4098.58|4095.58|4097.68|4094.68|0
1627510800000|2021-07-28 22:20:00|4097.58|4094.58|4098.18|4095.18|4098.18|4095.18|4097.48|4094.48|0
1627511100000|2021-07-28 22:25:00|4098.28|4095.28|4098.58|4095.58|4099.18|4096.18|4098.28|4095.28|0
1627511400000|2021-07-28 22:30:00|4098.78|4095.78|4097.08|4094.08|4098.78|4095.78|4097.08|4094.08|0
1627511700000|2021-07-28 22:35:00|4097.18|4094.18|4097.08|4094.08|4097.68|4094.68|4096.88|4093.88|0
1627512000000|2021-07-28 22:40:00|4097.28|4094.28|4096.88|4093.88|4097.68|4094.68|4096.68|4093.68|0
1627512300000|2021-07-28 22:45:00|4096.78|4093.78|4096.88|4093.88|4097.28|4094.28|4096.68|4093.68|0
1627512600000|2021-07-28 22:50:00|4096.98|4093.98|4097.28|4094.28|4097.48|4094.48|4096.98|4093.98|0
1627512900000|2021-07-28 22:55:00|4097.38|4094.38|4098.38|4095.38|4098.38|4095.38|4097.28|4094.28|0
1627513200000|2021-07-28 23:00:00|4098.48|4095.48|4096.68|4093.68|4098.48|4095.48|4096.68|4093.68|0
1627513500000|2021-07-28 23:05:00|4096.78|4093.78|4097.08|4094.08|4097.48|4094.48|4096.78|4093.78|0
1627513800000|2021-07-28 23:10:00|4096.98|4093.98|4096.08|4093.08|4097.08|4094.08|4095.78|4092.78|0
1627514100000|2021-07-28 23:15:00|4096.28|4093.28|4096.48|4093.48|4096.48|4093.48|4096.08|4093.08|0
1627514400000|2021-07-28 23:20:00|4096.58|4093.58|4097.08|4094.08|4097.48|4094.48|4096.48|4093.48|0
1627514700000|2021-07-28 23:25:00|4096.88|4093.88|4097.48|4094.48|4097.48|4094.48|4096.88|4093.88|0
1627515000000|2021-07-28 23:30:00|4097.28|4094.28|4097.88|4094.88|4097.88|4094.88|4097.08|4094.08|0
1627515300000|2021-07-28 23:35:00|4097.68|4094.68|4097.78|4094.78|4098.18|4095.18|4097.28|4094.28|0
1627515600000|2021-07-28 23:40:00|4097.68|4094.68|4098.58|4095.58|4098.78|4095.78|4097.68|4094.68|0
1627515900000|2021-07-28 23:45:00|4098.38|4095.38|4098.18|4095.18|4098.78|4095.78|4098.18|4095.18|0
1627516200000|2021-07-28 23:50:00|4097.88|4094.88|4098.18|4095.18|4098.98|4095.98|4097.88|4094.88|0
1627516500000|2021-07-28 23:55:00|4098.28|4095.28|4098.98|4095.98|4098.98|4095.98|4098.18|4095.18|0
1627516800000|2021-07-29 00:00:00|4098.78|4095.78|4097.08|4094.08|4099.18|4096.18|4096.48|4093.48|0
1627517100000|2021-07-29 00:05:00|4096.98|4093.98|4094.98|4091.98|4097.08|4094.08|4094.58|4091.58|0
1627517400000|2021-07-29 00:10:00|4095.18|4092.18|4095.38|4092.38|4095.58|4092.58|4093.98|4090.98|0
1627517700000|2021-07-29 00:15:00|4095.18|4092.18|4096.68|4094.68|4097.18|4095.18|4093.68|4091.68|414
1627518000000|2021-07-29 00:20:00|4096.38|4094.38|4096.18|4094.18|4098.18|4096.18|4096.18|4094.18|113
1627518300000|2021-07-29 00:25:00|4096.38|4094.38|4094.38|4092.38|4096.38|4094.38|4094.38|4092.38|80
1627518600000|2021-07-29 00:30:00|4094.68|4092.68|4095.18|4093.18|4095.38|4093.38|4093.68|4091.68|165
1627518900000|2021-07-29 00:35:00|4094.88|4092.88|4097.18|4095.18|4097.18|4095.18|4094.18|4092.18|143
1627519200000|2021-07-29 00:40:00|4096.88|4094.88|4095.68|4093.68|4097.68|4095.68|4094.88|4092.88|135
1627519500000|2021-07-29 00:45:00|4095.88|4093.88|4097.88|4095.88|4097.88|4095.88|4095.88|4093.88|63
1627519800000|2021-07-29 00:50:00|4098.18|4096.18|4097.38|4095.38|4098.18|4096.18|4096.68|4094.68|39
1627520100000|2021-07-29 00:55:00|4097.68|4095.68|4098.38|4096.38|4098.38|4096.38|4096.68|4094.68|58
1627520400000|2021-07-29 01:00:00|4098.68|4096.68|4097.18|4095.18|4098.68|4096.68|4096.68|4094.68|17
1627520700000|2021-07-29 01:05:00|4097.38|4095.38|4097.18|4095.18|4097.88|4095.88|4096.68|4094.68|43
1627521000000|2021-07-29 01:10:00|4097.38|4095.38|4095.68|4093.68|4097.68|4095.68|4095.38|4093.38|58
1627521300000|2021-07-29 01:15:00|4095.38|4093.38|4096.68|4094.68|4096.68|4094.68|4093.18|4091.18|202
1627521600000|2021-07-29 01:20:00|4097.18|4095.18|4094.18|4092.18|4097.18|4095.18|4093.88|4091.88|55
1627521900000|2021-07-29 01:25:00|4093.88|4091.88|4094.18|4092.18|4094.18|4092.18|4093.18|4091.18|107
1627522200000|2021-07-29 01:30:00|4093.88|4091.88|4092.38|4090.38|4094.68|4092.68|4091.68|4089.68|190
1627522500000|2021-07-29 01:35:00|4092.18|4090.18|4090.68|4088.68|4092.68|4090.68|4090.68|4088.68|145
1627522800000|2021-07-29 01:40:00|4091.18|4089.18|4092.18|4090.18|4092.68|4090.68|4090.68|4088.68|146
1627523100000|2021-07-29 01:45:00|4091.88|4089.88|4091.18|4089.18|4091.88|4089.88|4088.68|4086.68|278
1627523400000|2021-07-29 01:50:00|4090.68|4088.68|4088.18|4086.18|4091.38|4089.38|4088.18|4086.18|271
1627523700000|2021-07-29 01:55:00|4087.88|4085.88|4087.68|4085.68|4089.18|4087.18|4087.68|4085.68|242
1627524000000|2021-07-29 02:00:00|4087.88|4085.88|4088.88|4086.88|4089.18|4087.18|4087.68|4085.68|83
1627524300000|2021-07-29 02:05:00|4088.68|4086.68|4088.68|4086.68|4090.18|4088.18|4087.68|4085.68|80
1627524600000|2021-07-29 02:10:00|4088.38|4086.38|4091.18|4089.18|4091.18|4089.18|4088.18|4086.18|180
1627524900000|2021-07-29 02:15:00|4090.68|4088.68|4090.18|4088.18|4091.18|4089.18|4090.18|4088.18|57
1627525200000|2021-07-29 02:20:00|4089.88|4087.88|4089.68|4087.68|4090.18|4088.18|4089.18|4087.18|43
1627525500000|2021-07-29 02:25:00|4089.38|4087.38|4090.68|4088.68|4090.68|4088.68|4088.68|4086.68|51
1627525800000|2021-07-29 02:30:00|4091.18|4089.18|4091.18|4089.18|4091.68|4089.68|4088.88|4086.88|319
1627526100000|2021-07-29 02:35:00|4091.68|4089.68|4095.18|4093.18|4096.68|4094.68|4091.68|4089.68|169
1627526400000|2021-07-29 02:40:00|4095.68|4093.68|4093.68|4091.68|4095.68|4093.68|4093.18|4091.18|131
1627526700000|2021-07-29 02:45:00|4093.18|4091.18|4095.68|4093.68|4095.68|4093.68|4093.18|4091.18|105
1627527000000|2021-07-29 02:50:00|4095.18|4093.18|4095.18|4093.18|4096.68|4094.68|4094.68|4092.68|81
1627527300000|2021-07-29 02:55:00|4094.68|4092.68|4095.68|4093.68|4095.68|4093.68|4094.38|4092.38|32
1627527600000|2021-07-29 03:00:00|4096.18|4094.18|4095.68|4093.68|4096.18|4094.18|4095.18|4093.18|82
1627527900000|2021-07-29 03:05:00|4096.18|4094.18|4095.68|4093.68|4097.18|4095.18|4095.68|4093.68|119
1627528200000|2021-07-29 03:10:00|4096.18|4094.18|4095.68|4093.68|4096.18|4094.18|4095.18|4093.18|155
1627528500000|2021-07-29 03:15:00|4096.18|4094.18|4095.18|4093.18|4096.18|4094.18|4095.18|4093.18|40
1627528800000|2021-07-29 03:20:00|4094.68|4092.68|4094.18|4092.18|4094.88|4092.88|4094.18|4092.18|58
1627529100000|2021-07-29 03:25:00|4093.68|4091.68|4092.68|4090.68|4094.18|4092.18|4092.68|4090.68|77
1627529400000|2021-07-29 03:30:00|4092.88|4090.88|4093.68|4091.68|4094.18|4092.18|4092.68|4090.68|33
1627529700000|2021-07-29 03:35:00|4094.18|4092.18|4094.18|4092.18|4094.18|4092.18|4093.18|4091.18|37
1627530000000|2021-07-29 03:40:00|4093.88|4091.88|4094.18|4092.18|4094.68|4092.68|4093.68|4091.68|39
1627530300000|2021-07-29 03:45:00|4093.88|4091.88|4093.88|4091.88|4094.18|4092.18|4093.18|4091.18|29
1627530600000|2021-07-29 03:50:00|4093.68|4091.68|4093.18|4091.18|4093.68|4091.68|4093.18|4091.18|25
1627530900000|2021-07-29 03:55:00|4092.88|4090.88|4093.18|4091.18|4093.18|4091.18|4092.18|4090.18|17
1627531200000|2021-07-29 04:00:00|4093.38|4091.38|4093.68|4091.68|4093.88|4091.88|4093.18|4091.18|8
1627531500000|2021-07-29 04:05:00|4093.88|4091.88|4093.88|4091.88|4094.18|4092.18|4093.68|4091.68|25
1627531800000|2021-07-29 04:10:00|4094.18|4092.18|4095.18|4093.18|4095.18|4093.18|4094.18|4092.18|36
1627532100000|2021-07-29 04:15:00|4094.68|4092.68|4095.18|4093.18|4095.68|4093.68|4094.68|4092.68|66
1627532400000|2021-07-29 04:20:00|4095.38|4093.38|4095.68|4093.68|4095.68|4093.68|4095.38|4093.38|4
1627532700000|2021-07-29 04:25:00|4095.18|4093.18|4094.88|4092.88|4095.68|4093.68|4094.88|4092.88|48
1627533000000|2021-07-29 04:30:00|4094.68|4092.68|4095.88|4093.88|4096.18|4094.18|4094.68|4092.68|35
1627533300000|2021-07-29 04:35:00|4096.18|4094.18|4094.68|4092.68|4096.18|4094.18|4094.68|4092.68|10
1627533600000|2021-07-29 04:40:00|4094.88|4092.88|4094.68|4092.68|4095.38|4093.38|4094.68|4092.68|14
1627533900000|2021-07-29 04:45:00|4095.18|4093.18|4096.18|4094.18|4096.68|4094.68|4095.18|4093.18|14
1627534200000|2021-07-29 04:50:00|4095.88|4093.88|4095.18|4093.18|4096.18|4094.18|4094.68|4092.68|6
1627534500000|2021-07-29 04:55:00|4094.88|4092.88|4094.68|4092.68|4095.18|4093.18|4094.68|4092.68|9
1627534800000|2021-07-29 05:00:00|4095.18|4093.18|4094.88|4092.88|4096.18|4094.18|4094.68|4092.68|30
1627535100000|2021-07-29 05:05:00|4095.18|4093.18|4095.18|4093.18|4096.18|4094.18|4093.88|4091.88|45
1627535400000|2021-07-29 05:10:00|4095.38|4093.38|4094.88|4092.88|4096.18|4094.18|4094.88|4092.88|76
1627535700000|2021-07-29 05:15:00|4094.68|4092.68|4096.68|4094.68|4097.18|4095.18|4094.68|4092.68|105
1627536000000|2021-07-29 05:20:00|4096.38|4094.38|4096.88|4094.88|4097.68|4095.68|4096.18|4094.18|29
1627536300000|2021-07-29 05:25:00|4096.68|4094.68|4098.68|4096.68|4098.68|4096.68|4096.68|4094.68|92
1627536600000|2021-07-29 05:30:00|4098.18|4096.18|4099.18|4097.18|4100.18|4098.18|4097.68|4095.68|301
1627536900000|2021-07-29 05:35:00|4099.38|4097.38|4098.68|4096.68|4099.88|4097.88|4098.68|4096.68|60
1627537200000|2021-07-29 05:40:00|4098.88|4096.88|4099.68|4097.68|4099.88|4097.88|4098.68|4096.68|87
1627537500000|2021-07-29 05:45:00|4099.18|4097.18|4099.68|4097.68|4099.68|4097.68|4098.18|4096.18|140
1627537800000|2021-07-29 05:50:00|4099.18|4097.18|4098.68|4096.68|4099.18|4097.18|4098.18|4096.18|505
1627538100000|2021-07-29 05:55:00|4098.38|4096.38|4099.18|4097.18|4099.18|4097.18|4097.68|4095.68|379
1627538400000|2021-07-29 06:00:00|4098.93|4097.43|4102.43|4100.93|4103.43|4101.93|4098.43|4096.93|1441
1627538700000|2021-07-29 06:05:00|4101.93|4100.43|4101.43|4099.93|4102.43|4100.93|4100.93|4099.43|592
1627539000000|2021-07-29 06:10:00|4101.93|4100.43|4104.43|4102.93|4105.43|4103.93|4101.43|4099.93|999
1627539300000|2021-07-29 06:15:00|4103.93|4102.43|4105.63|4104.13|4105.93|4104.43|4103.43|4101.93|628
1627539600000|2021-07-29 06:20:00|4105.43|4103.93|4107.93|4106.43|4107.93|4106.43|4104.43|4102.93|1017
1627539900000|2021-07-29 06:25:00|4107.43|4105.93|4108.93|4107.43|4108.93|4107.43|4106.93|4105.43|655
1627540200000|2021-07-29 06:30:00|4108.43|4106.93|4111.43|4109.93|4112.43|4110.93|4107.93|4106.43|2269
1627540500000|2021-07-29 06:35:00|4111.93|4110.43|4110.93|4109.43|4112.43|4110.93|4108.93|4107.43|1353
1627540800000|2021-07-29 06:40:00|4110.43|4108.93|4111.43|4109.93|4111.93|4110.43|4108.93|4107.43|482
1627541100000|2021-07-29 06:45:00|4110.93|4109.43|4110.93|4109.43|4113.43|4111.93|4110.93|4109.43|832
1627541400000|2021-07-29 06:50:00|4111.43|4109.93|4113.43|4111.93|4115.93|4114.43|4110.93|4109.43|2623
1627541700000|2021-07-29 06:55:00|4113.93|4112.43|4115.43|4113.93|4117.43|4115.93|4113.93|4112.43|2144
1627542000000|2021-07-29 07:00:00|4114.93|4113.43|4116.93|4115.43|4123.93|4122.43|4113.93|4112.43|16231
1627542300000|2021-07-29 07:05:00|4116.43|4114.93|4115.93|4114.43|4117.93|4116.43|4111.93|4110.43|9519
1627542600000|2021-07-29 07:10:00|4116.43|4114.93|4115.93|4114.43|4117.43|4115.93|4113.43|4111.93|4784
1627542900000|2021-07-29 07:15:00|4115.43|4113.93|4116.93|4115.43|4117.93|4116.43|4114.43|4112.93|3450
1627543200000|2021-07-29 07:20:00|4116.43|4114.93|4122.93|4121.43|4124.93|4123.43|4116.43|4114.93|6526
1627543500000|2021-07-29 07:25:00|4123.43|4121.93|4123.43|4121.93|4124.93|4123.43|4121.93|4120.43|4592
1627543800000|2021-07-29 07:30:00|4122.93|4121.43|4121.63|4120.13|4122.93|4121.43|4119.13|4117.63|4003
1627544100000|2021-07-29 07:35:00|4121.43|4119.93|4115.93|4114.43|4122.13|4120.63|4115.93|4114.43|3132
1627544400000|2021-07-29 07:40:00|4115.66|4114.16|4117.16|4115.66|4117.16|4115.66|4112.66|4111.16|4221
1627544700000|2021-07-29 07:45:00|4117.36|4115.86|4117.66|4116.16|4119.16|4117.66|4115.66|4114.16|2136
1627545000000|2021-07-29 07:50:00|4117.86|4116.36|4119.66|4118.16|4120.66|4119.16|4117.66|4116.16|2107
1627545300000|2021-07-29 07:55:00|4119.16|4117.66|4119.16|4117.66|4120.16|4118.66|4117.16|4115.66|2230
1627545600000|2021-07-29 08:00:00|4119.66|4118.16|4120.16|4118.66|4122.16|4120.66|4118.66|4117.16|1957
1627545900000|2021-07-29 08:05:00|4119.66|4118.16|4118.66|4117.16|4120.66|4119.16|4117.66|4116.16|3923
1627546200000|2021-07-29 08:10:00|4118.86|4117.36|4120.16|4118.66|4121.66|4120.16|4118.36|4116.86|4267
1627546500000|2021-07-29 08:15:00|4120.66|4119.16|4117.66|4116.16|4120.66|4119.16|4117.66|4116.16|2873
1627546800000|2021-07-29 08:20:00|4118.16|4116.66|4113.16|4111.66|4118.16|4116.66|4113.16|4111.66|3206
1627547100000|2021-07-29 08:25:00|4113.66|4112.16|4115.16|4113.66|4115.66|4114.16|4112.16|4110.66|3919
1627547400000|2021-07-29 08:30:00|4115.66|4114.16|4116.16|4114.66|4116.66|4115.16|4114.16|4112.66|2668
1627547700000|2021-07-29 08:35:00|4116.66|4115.16|4118.66|4117.16|4119.66|4118.16|4116.16|4114.66|2195
1627548000000|2021-07-29 08:40:00|4119.16|4117.66|4118.16|4116.66|4119.16|4117.66|4117.16|4115.66|1035
1627548300000|2021-07-29 08:45:00|4118.66|4117.16|4118.16|4116.66|4119.66|4118.16|4117.66|4116.16|1355
1627548600000|2021-07-29 08:50:00|4118.66|4117.16|4115.66|4114.16|4119.16|4117.66|4115.66|4114.16|1041
1627548900000|2021-07-29 08:55:00|4116.16|4114.66|4116.16|4114.66|4117.16|4115.66|4114.66|4113.16|1158
1627549200000|2021-07-29 09:00:00|4116.66|4115.16|4116.16|4114.66|4117.16|4115.66|4115.66|4114.16|1184
1627549500000|2021-07-29 09:05:00|4116.66|4115.16|4115.66|4114.16|4116.66|4115.16|4114.66|4113.16|2428
1627549800000|2021-07-29 09:10:00|4116.16|4114.66|4115.16|4113.66|4116.66|4115.16|4114.66|4113.16|2935
1627550100000|2021-07-29 09:15:00|4115.66|4114.16|4114.66|4113.16|4115.66|4114.16|4114.66|4113.16|1939
1627550400000|2021-07-29 09:20:00|4114.36|4112.86|4114.66|4113.16|4115.16|4113.66|4113.66|4112.16|1978
1627550700000|2021-07-29 09:25:00|4114.16|4112.66|4114.16|4112.66|4114.66|4113.16|4113.16|4111.66|2902
1627551000000|2021-07-29 09:30:00|4114.66|4113.16|4115.66|4114.16|4115.66|4114.16|4114.16|4112.66|1623
1627551300000|2021-07-29 09:35:00|4115.16|4113.66|4117.66|4116.16|4118.66|4117.16|4114.66|4113.16|4536
1627551600000|2021-07-29 09:40:00|4117.86|4116.36|4117.66|4116.16|4118.66|4117.16|4117.66|4116.16|5036
1627551900000|2021-07-29 09:45:00|4118.16|4116.66|4117.66|4116.16|4118.66|4117.16|4117.16|4115.66|1986
1627552200000|2021-07-29 09:50:00|4117.36|4115.86|4117.16|4115.66|4118.16|4116.66|4116.16|4114.66|9767
1627552500000|2021-07-29 09:55:00|4117.66|4116.16|4118.66|4117.16|4119.16|4117.66|4117.66|4116.16|1781
1627552800000|2021-07-29 10:00:00|4118.16|4116.66|4118.66|4117.16|4119.16|4117.66|4117.16|4115.66|3966
1627553100000|2021-07-29 10:05:00|4118.16|4116.66|4117.16|4115.66|4119.16|4117.66|4117.16|4115.66|3217
1627553400000|2021-07-29 10:10:00|4117.66|4116.16|4121.16|4119.66|4121.16|4119.66|4117.66|4116.16|2264
1627553700000|2021-07-29 10:15:00|4120.86|4119.36|4121.66|4120.16|4122.16|4120.66|4120.66|4119.16|1546
1627554000000|2021-07-29 10:20:00|4121.16|4119.66|4121.86|4120.36|4122.16|4120.66|4120.66|4119.16|1916
1627554300000|2021-07-29 10:25:00|4122.16|4120.66|4122.66|4121.16|4123.16|4121.66|4121.16|4119.66|3880
1627554600000|2021-07-29 10:30:00|4123.16|4121.66|4125.16|4123.66|4125.16|4123.66|4122.66|4121.16|6745
1627554900000|2021-07-29 10:35:00|4125.66|4124.16|4123.66|4122.16|4125.66|4124.16|4123.16|4121.66|2657
1627555200000|2021-07-29 10:40:00|4124.16|4122.66|4122.66|4121.16|4124.16|4122.66|4121.66|4120.16|10354
1627555500000|2021-07-29 10:45:00|4122.16|4120.66|4121.16|4119.66|4122.66|4121.16|4119.16|4117.66|2642
1627555800000|2021-07-29 10:50:00|4120.86|4119.36|4120.16|4118.66|4122.66|4121.16|4120.16|4118.66|4944
1627556100000|2021-07-29 10:55:00|4120.66|4119.16|4127.16|4125.66|4127.16|4125.66|4120.16|4118.66|2998
1627556400000|2021-07-29 11:00:00|4127.66|4126.16|4125.66|4124.16|4128.16|4126.66|4125.16|4123.66|4700
1627556700000|2021-07-29 11:05:00|4126.16|4124.66|4126.16|4124.66|4126.66|4125.16|4125.16|4123.66|1335
1627557000000|2021-07-29 11:10:00|4126.66|4125.16|4127.66|4126.16|4127.66|4126.16|4125.66|4124.16|2245
1627557300000|2021-07-29 11:15:00|4127.16|4125.66|4125.66|4124.16|4127.66|4126.16|4125.66|4124.16|5509
1627557600000|2021-07-29 11:20:00|4125.16|4123.66|4122.16|4120.66|4125.66|4124.16|4121.16|4119.66|1843
1627557900000|2021-07-29 11:25:00|4122.66|4121.16|4124.16|4122.66|4124.16|4122.66|4122.16|4120.66|2196
1627558200000|2021-07-29 11:30:00|4123.66|4122.16|4122.66|4121.16|4124.16|4122.66|4122.16|4120.66|1484
1627558500000|2021-07-29 11:35:00|4123.16|4121.66|4122.16|4120.66|4123.66|4122.16|4121.66|4120.16|4675
1627558800000|2021-07-29 11:40:00|4122.05|4120.55|4125.05|4123.55|4125.05|4123.55|4121.55|4120.05|2339
1627559100000|2021-07-29 11:45:00|4124.55|4123.05|4125.05|4123.55|4125.05|4123.55|4124.05|4122.55|1296
1627559400000|2021-07-29 11:50:00|4125.55|4124.05|4125.05|4123.55|4125.55|4124.05|4124.55|4123.05|2304
1627559700000|2021-07-29 11:55:00|4124.55|4123.05|4125.55|4124.05|4125.55|4124.05|4124.05|4122.55|763
1627560000000|2021-07-29 12:00:00|4125.25|4123.75|4127.55|4126.05|4128.55|4127.05|4125.05|4123.55|4750
1627560300000|2021-07-29 12:05:00|4128.05|4126.55|4129.05|4127.55|4130.05|4128.55|4127.55|4126.05|2950
1627560600000|2021-07-29 12:10:00|4129.55|4128.05|4129.55|4128.05|4130.05|4128.55|4128.55|4127.05|1816
1627560900000|2021-07-29 12:15:00|4129.05|4127.55|4126.05|4124.55|4129.05|4127.55|4125.55|4124.05|1490
1627561200000|2021-07-29 12:20:00|4126.55|4125.05|4128.55|4127.05|4128.55|4127.05|4126.05|4124.55|1170
1627561500000|2021-07-29 12:25:00|4128.05|4126.55|4127.55|4126.05|4128.55|4127.05|4127.55|4126.05|629
1627561800000|2021-07-29 12:30:00|4128.05|4126.55|4125.05|4123.55|4128.05|4126.55|4123.05|4121.55|3735
1627562100000|2021-07-29 12:35:00|4125.55|4124.05|4125.55|4124.05|4127.05|4125.55|4124.05|4122.55|1339
1627562400000|2021-07-29 12:40:00|4126.05|4124.55|4124.55|4123.05|4126.05|4124.55|4123.55|4122.05|7012
1627562700000|2021-07-29 12:45:00|4124.05|4122.55|4124.55|4123.05|4125.55|4124.05|4123.55|4122.05|3090
1627563000000|2021-07-29 12:50:00|4124.05|4122.55|4123.55|4122.05|4124.55|4123.05|4122.55|4121.05|4990
1627563300000|2021-07-29 12:55:00|4123.05|4121.55|4123.05|4121.55|4124.05|4122.55|4122.55|4121.05|4080
1627563600000|2021-07-29 13:00:00|4122.55|4121.05|4125.05|4123.55|4126.05|4124.55|4122.55|4121.05|2083
1627563900000|2021-07-29 13:05:00|4125.55|4124.05|4123.05|4121.55|4125.55|4124.05|4123.05|4121.55|1907
1627564200000|2021-07-29 13:10:00|4122.55|4121.05|4122.05|4120.55|4123.05|4121.55|4121.55|4120.05|3257
1627564500000|2021-07-29 13:15:00|4122.55|4121.05|4124.05|4122.55|4124.05|4122.55|4122.05|4120.55|2525
1627564800000|2021-07-29 13:20:00|4123.55|4122.05|4120.05|4118.55|4123.55|4122.05|4120.05|4118.55|1970
1627565100000|2021-07-29 13:25:00|4120.55|4119.05|4121.55|4120.05|4122.05|4120.55|4120.55|4119.05|2003
1627565400000|2021-07-29 13:30:00|4121.05|4119.55|4121.05|4119.55|4124.55|4123.05|4120.55|4119.05|3965
1627565700000|2021-07-29 13:35:00|4120.55|4119.05|4124.55|4123.05|4125.05|4123.55|4120.55|4119.05|2254
1627566000000|2021-07-29 13:40:00|4125.05|4123.55|4122.55|4121.05|4126.05|4124.55|4122.05|4120.55|3139
1627566300000|2021-07-29 13:45:00|4122.05|4120.55|4122.55|4121.05|4122.75|4121.25|4120.55|4119.05|2946
1627566600000|2021-07-29 13:50:00|4122.25|4120.75|4119.55|4118.05|4123.05|4121.55|4119.55|4118.05|4042
1627566900000|2021-07-29 13:55:00|4120.05|4118.55|4122.55|4121.05|4122.55|4121.05|4119.55|4118.05|7522
1627567200000|2021-07-29 14:00:00|4123.05|4121.55|4122.55|4121.05|4124.05|4122.55|4121.55|4120.05|3703
1627567500000|2021-07-29 14:05:00|4123.05|4121.55|4124.55|4123.05|4125.05|4123.55|4121.55|4120.05|3861
1627567800000|2021-07-29 14:10:00|4124.15|4122.65|4124.65|4123.15|4124.85|4123.35|4122.65|4121.15|5571
1627568100000|2021-07-29 14:15:00|4125.15|4123.65|4125.65|4124.15|4127.65|4126.15|4124.65|4123.15|7189
1627568400000|2021-07-29 14:20:00|4125.15|4123.65|4121.85|4120.35|4125.15|4123.65|4121.65|4120.15|8423
1627568700000|2021-07-29 14:25:00|4121.65|4120.15|4121.65|4120.15|4122.15|4120.65|4120.15|4118.65|4851
1627569000000|2021-07-29 14:30:00|4122.15|4120.65|4120.65|4119.15|4122.15|4120.65|4118.65|4117.15|3661
1627569300000|2021-07-29 14:35:00|4121.15|4119.65|4117.65|4116.15|4121.65|4120.15|4117.15|4115.65|9174
1627569600000|2021-07-29 14:40:00|4118.15|4116.65|4118.65|4117.15|4119.15|4117.65|4117.15|4115.65|7067
1627569900000|2021-07-29 14:45:00|4119.15|4117.65|4120.15|4118.65|4121.65|4120.15|4118.65|4117.15|6487
1627570200000|2021-07-29 14:50:00|4119.65|4118.15|4118.15|4116.65|4119.65|4118.15|4118.15|4116.65|8119
1627570500000|2021-07-29 14:55:00|4118.65|4117.15|4118.15|4116.65|4118.65|4117.15|4117.65|4116.15|4766
1627570800000|2021-07-29 15:00:00|4118.65|4117.15|4119.15|4117.65|4121.65|4120.15|4118.15|4116.65|10632
1627571100000|2021-07-29 15:05:00|4119.35|4117.85|4119.15|4117.65|4119.65|4118.15|4118.15|4116.65|7815
1627571400000|2021-07-29 15:10:00|4118.65|4117.15|4117.15|4115.65|4119.15|4117.65|4116.65|4115.15|9824
1627571700000|2021-07-29 15:15:00|4117.65|4116.15|4118.15|4116.65|4118.65|4117.15|4117.15|4115.65|7943
1627572000000|2021-07-29 15:20:00|4117.65|4116.15|4117.65|4116.15|4119.15|4117.65|4117.65|4116.15|6982
1627572300000|2021-07-29 15:25:00|4117.15|4115.65|4119.15|4117.65|4119.15|4117.65|4116.15|4114.65|13594
1627572600000|2021-07-29 15:30:00|4118.65|4117.15|4118.15|4116.65|4119.65|4118.15|4118.15|4116.65|25326
1627572900000|2021-07-29 15:35:00|4117.65|4116.15|4116.15|4114.65|4117.65|4116.15|4114.65|4113.15|12058
1627573200000|2021-07-29 15:40:00|4115.85|4114.35|4117.15|4115.65|4117.15|4115.65|4115.65|4114.15|4382
1627573500000|2021-07-29 15:45:00|4117.65|4116.15|4116.65|4115.15|4117.65|4116.15|4116.65|4115.15|2079
1627573800000|2021-07-29 15:50:00|4116.15|4114.65|4115.15|4113.65|4116.15|4114.65|4115.15|4113.65|5166
1627574100000|2021-07-29 15:55:00|4114.65|4113.15|4114.15|4112.65|4115.15|4113.65|4114.15|4112.65|1892
1627574400000|2021-07-29 16:00:00|4114.65|4113.15|4115.65|4114.15|4116.15|4114.65|4114.15|4112.65|2378
1627574700000|2021-07-29 16:05:00|4116.15|4114.65|4117.65|4116.15|4117.65|4116.15|4115.65|4114.15|1024
1627575000000|2021-07-29 16:10:00|4118.15|4116.65|4118.15|4116.65|4118.35|4116.85|4117.65|4116.15|2037
1627575300000|2021-07-29 16:15:00|4117.65|4116.15|4119.15|4117.65|4119.15|4117.65|4117.65|4116.15|971
1627575600000|2021-07-29 16:20:00|4118.85|4117.35|4119.15|4117.65|4119.15|4117.65|4118.65|4117.15|502
1627575900000|2021-07-29 16:25:00|4118.65|4117.15|4118.65|4117.15|4119.15|4117.65|4118.15|4116.65|669
1627576200000|2021-07-29 16:30:00|4119.15|4117.65|4118.15|4116.65|4119.65|4118.15|4117.85|4116.35|510
1627576500000|2021-07-29 16:35:00|4118.65|4117.15|4119.65|4118.15|4119.65|4118.15|4118.65|4117.15|1147
1627576800000|2021-07-29 16:40:00|4119.15|4117.65|4118.15|4116.65|4119.15|4117.65|4118.15|4116.65|400
1627577100000|2021-07-29 16:45:00|4117.65|4116.15|4117.65|4116.15|4117.65|4116.15|4117.15|4115.65|577
1627577400000|2021-07-29 16:50:00|4117.15|4115.65|4117.65|4116.15|4117.65|4116.15|4117.15|4115.65|489
1627577700000|2021-07-29 16:55:00|4117.15|4115.65|4117.65|4116.15|4117.65|4116.15|4116.65|4115.15|1039
1627578000000|2021-07-29 17:00:00|4117.15|4115.65|4117.15|4115.65|4117.65|4116.15|4117.15|4115.65|491
1627578300000|2021-07-29 17:05:00|4117.65|4116.15|4117.15|4115.65|4117.65|4116.15|4116.65|4115.15|986
1627578600000|2021-07-29 17:10:00|4116.65|4115.15|4117.65|4116.15|4117.65|4116.15|4116.65|4115.15|205
1627578900000|2021-07-29 17:15:00|4117.15|4115.65|4116.65|4115.15|4117.65|4116.15|4116.65|4115.15|766
1627579200000|2021-07-29 17:20:00|4116.85|4115.35|4117.15|4115.65|4117.15|4115.65|4116.65|4115.15|180
1627579500000|2021-07-29 17:25:00|4116.65|4115.15|4117.65|4116.15|4118.15|4116.65|4116.65|4115.15|332
1627579800000|2021-07-29 17:30:00|4117.15|4115.65|4117.65|4116.15|4118.15|4116.65|4117.15|4115.65|484
1627580100000|2021-07-29 17:35:00|4118.15|4116.65|4117.65|4116.15|4118.15|4116.65|4116.65|4115.15|400
1627580400000|2021-07-29 17:40:00|4117.15|4115.65|4117.15|4115.65|4117.65|4116.15|4116.65|4115.15|1349
1627580700000|2021-07-29 17:45:00|4116.85|4115.35|4117.15|4115.65|4117.65|4116.15|4116.85|4115.35|456
1627581000000|2021-07-29 17:50:00|4116.65|4115.15|4117.65|4116.15|4117.65|4116.15|4116.65|4115.15|212
1627581300000|2021-07-29 17:55:00|4117.15|4115.65|4117.15|4115.65|4117.65|4116.15|4116.35|4114.85|317
1627581600000|2021-07-29 18:00:00|4117.65|4116.15|4117.65|4116.15|4118.15|4116.65|4117.15|4115.65|306
1627581900000|2021-07-29 18:05:00|4117.15|4115.65|4117.15|4115.65|4117.65|4116.15|4117.15|4115.65|245
1627582200000|2021-07-29 18:10:00|4117.65|4116.15|4118.15|4116.65|4118.15|4116.65|4117.15|4115.65|325
1627582500000|2021-07-29 18:15:00|4117.65|4116.15|4117.65|4116.15|4118.15|4116.65|4117.15|4115.65|175
1627582800000|2021-07-29 18:20:00|4117.15|4115.65|4116.65|4115.15|4117.15|4115.65|4116.65|4115.15|125
1627583100000|2021-07-29 18:25:00|4116.15|4114.65|4116.65|4115.15|4116.65|4115.15|4116.15|4114.65|98
1627583400000|2021-07-29 18:30:00|||||||||30
1627583700000|2021-07-29 18:35:00|4116.15|4114.65|4114.65|4113.15|4116.65|4115.15|4114.65|4113.15|1096
1627584000000|2021-07-29 18:40:00|4115.15|4113.65|4114.65|4113.15|4115.65|4114.15|4114.65|4113.15|793
1627584300000|2021-07-29 18:45:00|4115.15|4113.65|4115.15|4113.65|4115.15|4113.65|4114.65|4113.15|297
1627584600000|2021-07-29 18:50:00|4115.65|4114.15|4114.65|4113.15|4115.65|4114.15|4114.65|4113.15|383
1627584900000|2021-07-29 18:55:00|4115.15|4113.65|4114.65|4113.15|4115.15|4113.65|4114.65|4113.15|122
1627585200000|2021-07-29 19:00:00|4114.15|4112.65|4113.65|4112.15|4114.65|4113.15|4113.35|4111.85|1169
1627585500000|2021-07-29 19:05:00|4113.85|4112.35|4113.65|4112.15|4113.85|4112.35|4113.15|4111.65|572
1627585800000|2021-07-29 19:10:00|4113.15|4111.65|4112.65|4111.15|4113.65|4112.15|4112.65|4111.15|261
1627586100000|2021-07-29 19:15:00|4113.15|4111.65|4112.65|4111.15|4113.15|4111.65|4112.65|4111.15|289
1627586400000|2021-07-29 19:20:00|4112.15|4110.65|4112.15|4110.65|4112.65|4111.15|4112.15|4110.65|734
1627586700000|2021-07-29 19:25:00|4112.35|4110.85|4112.15|4110.65|4112.65|4111.15|4112.15|4110.65|568
1627587000000|2021-07-29 19:30:00|4111.65|4110.15|4111.15|4109.65|4111.65|4110.15|4111.15|4109.65|812
1627587300000|2021-07-29 19:35:00|4111.65|4110.15|4112.65|4111.15|4112.65|4111.15|4111.65|4110.15|620
1627587600000|2021-07-29 19:40:00|4112.15|4110.65|4112.65|4111.15|4112.65|4111.15|4111.65|4110.15|686
1627587900000|2021-07-29 19:45:00|4112.15|4110.65|4112.65|4111.15|4112.65|4111.15|4111.85|4110.35|664
1627588200000|2021-07-29 19:50:00|4112.15|4110.65|4113.65|4112.15|4115.15|4113.65|4112.15|4110.65|1586
1627588500000|2021-07-29 19:55:00|4113.15|4111.65|4111.15|4109.65|4113.15|4111.65|4111.15|4109.65|3709
1627588800000|2021-07-29 20:00:00|4111.6|4108.6|4109.3|4106.3|4112.1|4109.1|4107.2|4104.2|54
1627589100000|2021-07-29 20:05:00|4109.5|4106.5|4107.7|4104.7|4109.5|4106.5|4107.2|4104.2|0
1627589400000|2021-07-29 20:10:00|4107.5|4104.5|4106.6|4103.6|4107.9|4104.9|4105.4|4102.4|0
1627589700000|2021-07-29 20:15:00|4106.4|4103.4|4107.5|4104.5|4107.5|4104.5|4106.4|4103.4|0
1627590000000|2021-07-29 20:20:00|4107.3|4104.3|4107.2|4104.2|4107.7|4104.7|4107.2|4104.2|0
1627590300000|2021-07-29 20:25:00|4107.5|4104.5|4105.9|4102.9|4107.5|4104.5|4105.4|4102.4|0
1627590600000|2021-07-29 20:30:00|4106|4103|4101.2|4098.2|4106|4103|4100.8|4097.8|0
1627590900000|2021-07-29 20:35:00|4101.1|4098.1|4101.2|4098.2|4102.6|4099.6|4100.2|4097.2|0
1627591200000|2021-07-29 20:40:00|4101|4098|4098.5|4095.5|4101|4098|4097.8|4094.8|0
1627591500000|2021-07-29 20:45:00|4098.6|4095.6|4098.9|4095.9|4100.8|4097.8|4098.2|4095.2|0
1627591800000|2021-07-29 20:50:00|4099|4096|4101|4098|4101.4|4098.4|4098.9|4095.9|0
1627592100000|2021-07-29 20:55:00|4100.8|4097.8|4099.5|4096.5|4101.5|4098.5|4097.6|4094.6|0
1627592400000|2021-07-29 21:00:00|4099.4|4096.4|4099.4|4096.4|4099.4|4096.4|4098.1|4095.1|0
1627592700000|2021-07-29 21:05:00|4099.2|4096.2|4100|4097|4100|4097|4099.2|4096.2|0
1627593000000|2021-07-29 21:10:00|4099.9|4096.9|4100.2|4097.2|4100.3|4097.3|4099.8|4096.8|0
1627593300000|2021-07-29 21:15:00|4100.3|4097.3|4100.5|4097.5|4100.7|4097.7|4100|4097|0
1627593600000|2021-07-29 21:20:00|4100.8|4097.8|4099.8|4096.8|4100.9|4097.9|4099.7|4096.7|0
1627593900000|2021-07-29 21:25:00|4099.5|4096.5|4099.6|4096.6|4100|4097|4099.5|4096.5|0
1627594200000|2021-07-29 21:30:00|4099.8|4096.8|4099.4|4096.4|4099.8|4096.8|4099.2|4096.2|0
1627594500000|2021-07-29 21:35:00|4099.5|4096.5|4099.4|4096.4|4099.5|4096.5|4099.1|4096.1|0
1627594800000|2021-07-29 21:40:00|4099.3|4096.3|4099.4|4096.4|4099.4|4096.4|4099.1|4096.1|0
1627595100000|2021-07-29 21:45:00|4099.5|4096.5|4098.2|4095.2|4099.5|4096.5|4097.9|4094.9|0
1627595400000|2021-07-29 21:50:00|4098.1|4095.1|4097.6|4094.6|4098.1|4095.1|4097.1|4094.1|0
1627595700000|2021-07-29 21:55:00|4097.7|4094.7|4096.7|4093.7|4097.7|4094.7|4096.7|4093.7|0
1627596000000|2021-07-29 22:00:00|4096.9|4093.9|4099.9|4096.9|4099.9|4096.9|4096.9|4093.9|0
1627596300000|2021-07-29 22:05:00|4100|4097|4101|4098|4101|4098|4099.9|4096.9|0
1627596600000|2021-07-29 22:10:00|4101.1|4098.1|4100.5|4097.5|4101.2|4098.2|4100.3|4097.3|0
1627596900000|2021-07-29 22:15:00|4100.6|4097.6|4101|4098|4101.8|4098.8|4100.5|4097.5|0
1627597200000|2021-07-29 22:20:00|4101.1|4098.1|4099.5|4096.5|4101.2|4098.2|4099.5|4096.5|0
1627597500000|2021-07-29 22:25:00|4099.7|4096.7|4099.5|4096.5|4100.8|4097.8|4099.5|4096.5|0
1627597800000|2021-07-29 22:30:00|4099.6|4096.6|4098.5|4095.5|4099.9|4096.9|4098.2|4095.2|0
1627598100000|2021-07-29 22:35:00|4098.7|4095.7|4098.2|4095.2|4099.1|4096.1|4097.8|4094.8|0
1627598400000|2021-07-29 22:40:00|4098|4095|4098|4095|4098.2|4095.2|4097.4|4094.4|0
1627598700000|2021-07-29 22:45:00|4098.1|4095.1|4098.5|4095.5|4098.9|4095.9|4098.1|4095.1|0
1627599000000|2021-07-29 22:50:00|4098.3|4095.3|4097.8|4094.8|4098.3|4095.3|4097.6|4094.6|0
1627599300000|2021-07-29 22:55:00|4098|4095|4098.5|4095.5|4098.7|4095.7|4097.4|4094.4|0
1627599600000|2021-07-29 23:00:00|4098.6|4095.6|4097.2|4094.2|4099|4096|4096.4|4093.4|0
1627599900000|2021-07-29 23:05:00|4097.3|4094.3|4094.9|4091.9|4097.6|4094.6|4094.7|4091.7|0
1627600200000|2021-07-29 23:10:00|4095|4092|4095.5|4092.5|4096|4093|4094.3|4091.3|0
1627600500000|2021-07-29 23:15:00|4095.6|4092.6|4095.9|4092.9|4096.1|4093.1|4095.5|4092.5|0
1627600800000|2021-07-29 23:20:00|4096.1|4093.1|4094.7|4091.7|4096.1|4093.1|4094.7|4091.7|0
1627601100000|2021-07-29 23:25:00|4094.8|4091.8|4095.7|4092.7|4095.9|4092.9|4094.5|4091.5|0
1627601400000|2021-07-29 23:30:00|4095.5|4092.5|4095.7|4092.7|4095.9|4092.9|4095.3|4092.3|0
1627601700000|2021-07-29 23:35:00|4095.8|4092.8|4095.2|4092.2|4096.1|4093.1|4094.9|4091.9|0
1627602000000|2021-07-29 23:40:00|4095.1|4092.1|4093.4|4090.4|4095.7|4092.7|4093.2|4090.2|0
1627602300000|2021-07-29 23:45:00|4093.5|4090.5|4093|4090|4094.7|4091.7|4093|4090|0
1627602600000|2021-07-29 23:50:00|4093.1|4090.1|4091.1|4088.1|4093.2|4090.2|4090.3|4087.3|0
1627602900000|2021-07-29 23:55:00|4091|4088|4090.9|4087.9|4092|4089|4090.5|4087.5|0
1627603200000|2021-07-30 00:00:00|4090.7|4087.7|4087.3|4084.3|4090.9|4087.9|4086.5|4083.5|0
1627603500000|2021-07-30 00:05:00|4087.1|4084.1|4089.6|4086.6|4089.6|4086.6|4087.1|4084.1|0
1627603800000|2021-07-30 00:10:00|4089.8|4086.8|4092.8|4089.8|4093|4090|4089.4|4086.4|0
1627604100000|2021-07-30 00:15:00|4092.5|4089.5|4100.4|4098.4|4102.9|4100.9|4092.5|4089.5|1135
1627604400000|2021-07-30 00:20:00|4100.9|4098.9|4099.6|4097.6|4101.4|4099.4|4098.9|4096.9|334
1627604700000|2021-07-30 00:25:00|4099.4|4097.4|4099.9|4097.9|4100.9|4098.9|4097.9|4095.9|231
1627605000000|2021-07-30 00:30:00|4099.4|4097.4|4097.1|4095.1|4100.4|4098.4|4096.9|4094.9|256
1627605300000|2021-07-30 00:35:00|4096.9|4094.9|4097.9|4095.9|4097.9|4095.9|4095.4|4093.4|586
1627605600000|2021-07-30 00:40:00|4097.6|4095.6|4097.9|4095.9|4098.4|4096.4|4095.9|4093.9|226
1627605900000|2021-07-30 00:45:00|4097.4|4095.4|4093.9|4091.9|4098.1|4096.1|4091.1|4089.1|675
1627606200000|2021-07-30 00:50:00|4094.4|4092.4|4091.4|4089.4|4094.9|4092.9|4090.9|4088.9|480
1627606500000|2021-07-30 00:55:00|4091.1|4089.1|4092.4|4090.4|4093.4|4091.4|4090.4|4088.4|192
1627606800000|2021-07-30 01:00:00|4091.9|4089.9|4093.4|4091.4|4093.9|4091.9|4091.4|4089.4|222
1627607100000|2021-07-30 01:05:00|4093.6|4091.6|4094.6|4092.6|4094.9|4092.9|4093.4|4091.4|86
1627607400000|2021-07-30 01:10:00|4094.4|4092.4|4093.1|4091.1|4095.4|4093.4|4092.4|4090.4|144
1627607700000|2021-07-30 01:15:00|4092.9|4090.9|4093.4|4091.4|4094.9|4092.9|4091.6|4089.6|75
1627608000000|2021-07-30 01:20:00|4092.9|4090.9|4090.9|4088.9|4092.9|4090.9|4090.9|4088.9|88
1627608300000|2021-07-30 01:25:00|4091.1|4089.1|4089.4|4087.4|4091.9|4089.9|4088.4|4086.4|307
1627608600000|2021-07-30 01:30:00|4089.9|4087.9|4090.9|4088.9|4092.4|4090.4|4089.4|4087.4|283
1627608900000|2021-07-30 01:35:00|4090.6|4088.6|4088.9|4086.9|4090.9|4088.9|4088.4|4086.4|186
1627609200000|2021-07-30 01:40:00|4088.6|4086.6|4088.4|4086.4|4088.9|4086.9|4087.9|4085.9|272
1627609500000|2021-07-30 01:45:00|4088.9|4086.9|4087.4|4085.4|4088.9|4086.9|4086.9|4084.9|401
1627609800000|2021-07-30 01:50:00|4087.1|4085.1|4088.9|4086.9|4089.1|4087.1|4085.4|4083.4|519
1627610100000|2021-07-30 01:55:00|4088.4|4086.4|4088.9|4086.9|4090.4|4088.4|4087.4|4085.4|437
1627610400000|2021-07-30 02:00:00|4088.4|4086.4|4088.9|4086.9|4089.9|4087.9|4088.4|4086.4|129
1627610700000|2021-07-30 02:05:00|4089.4|4087.4|4089.4|4087.4|4089.9|4087.9|4087.9|4085.9|82
1627611000000|2021-07-30 02:10:00|4088.9|4086.9|4092.4|4090.4|4092.4|4090.4|4088.4|4086.4|202
1627611300000|2021-07-30 02:15:00|4091.9|4089.9|4094.9|4092.9|4094.9|4092.9|4091.9|4089.9|221
1627611600000|2021-07-30 02:20:00|4094.6|4092.6|4095.9|4093.9|4095.9|4093.9|4094.4|4092.4|98
1627611900000|2021-07-30 02:25:00|4095.4|4093.4|4096.9|4094.9|4097.4|4095.4|4095.4|4093.4|157
1627612200000|2021-07-30 02:30:00|4096.6|4094.6|4096.9|4094.9|4097.9|4095.9|4096.4|4094.4|160
1627612500000|2021-07-30 02:35:00|4096.6|4094.6|4095.1|4093.1|4096.6|4094.6|4094.4|4092.4|103
1627612800000|2021-07-30 02:40:00|4095.4|4093.4|4094.4|4092.4|4095.4|4093.4|4094.4|4092.4|31
1627613100000|2021-07-30 02:45:00|4094.1|4092.1|4095.4|4093.4|4095.4|4093.4|4093.4|4091.4|75
1627613400000|2021-07-30 02:50:00|4095.9|4093.9|4093.4|4091.4|4095.9|4093.9|4093.4|4091.4|51
1627613700000|2021-07-30 02:55:00|4092.9|4090.9|4093.9|4091.9|4094.4|4092.4|4092.4|4090.4|42
1627614000000|2021-07-30 03:00:00|4094.4|4092.4|4096.4|4094.4|4096.9|4094.9|4094.4|4092.4|107
1627614300000|2021-07-30 03:05:00|4096.9|4094.9|4095.1|4093.1|4096.9|4094.9|4094.9|4092.9|129
1627614600000|2021-07-30 03:10:00|4094.9|4092.9|4094.9|4092.9|4096.4|4094.4|4094.9|4092.9|61
1627614900000|2021-07-30 03:15:00|4095.4|4093.4|4094.9|4092.9|4095.9|4093.9|4094.9|4092.9|43
1627615200000|2021-07-30 03:20:00|4095.1|4093.1|4090.4|4088.4|4095.1|4093.1|4090.4|4088.4|65
1627615500000|2021-07-30 03:25:00|4090.6|4088.6|4090.4|4088.4|4090.9|4088.9|4089.4|4087.4|99
1627615800000|2021-07-30 03:30:00|4090.1|4088.1|4090.9|4088.9|4091.9|4089.9|4089.4|4087.4|185
1627616100000|2021-07-30 03:35:00|4090.4|4088.4|4090.9|4088.9|4091.9|4089.9|4089.9|4087.9|57
1627616400000|2021-07-30 03:40:00|4091.1|4089.1|4090.1|4088.1|4091.4|4089.4|4089.1|4087.1|82
1627616700000|2021-07-30 03:45:00|4089.9|4087.9|4088.9|4086.9|4090.9|4088.9|4088.4|4086.4|73
1627617000000|2021-07-30 03:50:00|4089.1|4087.1|4088.4|4086.4|4089.9|4087.9|4088.1|4086.1|51
1627617300000|2021-07-30 03:55:00|4087.9|4085.9|4088.4|4086.4|4088.9|4086.9|4087.9|4085.9|84
1627617600000|2021-07-30 04:00:00|4088.9|4086.9|4087.9|4085.9|4089.4|4087.4|4087.9|4085.9|110
1627617900000|2021-07-30 04:05:00|4088.4|4086.4|4088.4|4086.4|4088.9|4086.9|4087.9|4085.9|107
1627618200000|2021-07-30 04:10:00|4087.9|4085.9|4089.4|4087.4|4089.4|4087.4|4087.9|4085.9|86
1627618500000|2021-07-30 04:15:00|4088.9|4086.9|4087.6|4085.6|4088.9|4086.9|4087.4|4085.4|148
1627618800000|2021-07-30 04:20:00|4087.4|4085.4|4087.4|4085.4|4088.1|4086.1|4086.9|4084.9|66
1627619100000|2021-07-30 04:25:00|4087.1|4085.1|4085.9|4083.9|4087.1|4085.1|4085.9|4083.9|187
1627619400000|2021-07-30 04:30:00|4085.6|4083.6|4084.9|4082.9|4085.6|4083.6|4084.4|4082.4|148
1627619700000|2021-07-30 04:35:00|4084.6|4082.6|4086.4|4084.4|4086.9|4084.9|4084.6|4082.6|49
1627620000000|2021-07-30 04:40:00|4086.9|4084.9|4087.4|4085.4|4087.4|4085.4|4086.4|4084.4|31
1627620300000|2021-07-30 04:45:00|4087.1|4085.1|4086.6|4084.6|4087.6|4085.6|4086.4|4084.4|81
1627620600000|2021-07-30 04:50:00|4086.9|4084.9|4086.4|4084.4|4087.4|4085.4|4085.6|4083.6|70
1627620900000|2021-07-30 04:55:00|4085.9|4083.9|4087.9|4085.9|4087.9|4085.9|4085.4|4083.4|134
1627621200000|2021-07-30 05:00:00|4087.4|4085.4|4086.4|4084.4|4087.9|4085.9|4083.4|4081.4|372
1627621500000|2021-07-30 05:05:00|4086.6|4084.6|4085.9|4083.9|4087.9|4085.9|4085.4|4083.4|326
1627621800000|2021-07-30 05:10:00|4085.4|4083.4|4082.9|4080.9|4085.4|4083.4|4081.9|4079.9|440
1627622100000|2021-07-30 05:15:00|4082.6|4080.6|4081.9|4079.9|4082.9|4080.9|4080.4|4078.4|301
1627622400000|2021-07-30 05:20:00|4082.1|4080.1|4082.4|4080.4|4082.4|4080.4|4080.1|4078.1|244
1627622700000|2021-07-30 05:25:00|4082.1|4080.1|4083.4|4081.4|4084.4|4082.4|4081.9|4079.9|157
1627623000000|2021-07-30 05:30:00|4082.9|4080.9|4088.4|4086.4|4088.4|4086.4|4082.9|4080.9|471
1627623300000|2021-07-30 05:35:00|4088.9|4086.9|4088.4|4086.4|4091.4|4089.4|4087.9|4085.9|1062
1627623600000|2021-07-30 05:40:00|4088.6|4086.6|4089.9|4087.9|4090.4|4088.4|4087.4|4085.4|474
1627623900000|2021-07-30 05:45:00|4089.4|4087.4|4089.9|4087.9|4090.6|4088.6|4088.4|4086.4|642
1627624200000|2021-07-30 05:50:00|4089.4|4087.4|4087.4|4085.4|4089.9|4087.9|4086.9|4084.9|959
1627624500000|2021-07-30 05:55:00|4087.1|4085.1|4084.9|4082.9|4087.9|4085.9|4084.9|4082.9|742
1627624800000|2021-07-30 06:00:00|4084.65|4083.15|4093.65|4092.15|4094.15|4092.65|4084.15|4082.65|2778
1627625100000|2021-07-30 06:05:00|4094.65|4093.15|4093.35|4091.85|4095.65|4094.15|4093.15|4091.65|1423
1627625400000|2021-07-30 06:10:00|4093.15|4091.65|4095.15|4093.65|4095.15|4093.65|4092.65|4091.15|1487
1627625700000|2021-07-30 06:15:00|4094.65|4093.15|4096.15|4094.65|4097.15|4095.65|4093.65|4092.15|1499
1627626000000|2021-07-30 06:20:00|4096.65|4095.15|4095.15|4093.65|4097.15|4095.65|4095.15|4093.65|738
1627626300000|2021-07-30 06:25:00|4094.65|4093.15|4090.65|4089.15|4095.15|4093.65|4090.65|4089.15|1598
1627626600000|2021-07-30 06:30:00|4091.15|4089.65|4089.65|4088.15|4091.65|4090.15|4088.65|4087.15|1105
1627626900000|2021-07-30 06:35:00|4090.15|4088.65|4090.15|4088.65|4090.65|4089.15|4089.15|4087.65|1028
1627627200000|2021-07-30 06:40:00|4090.65|4089.15|4091.35|4089.85|4091.65|4090.15|4089.15|4087.65|767
1627627500000|2021-07-30 06:45:00|4091.65|4090.15|4089.65|4088.15|4091.65|4090.15|4088.15|4086.65|1010
1627627800000|2021-07-30 06:50:00|4089.15|4087.65|4088.15|4086.65|4089.15|4087.65|4086.65|4085.15|1959
1627628100000|2021-07-30 06:55:00|4088.65|4087.15|4092.15|4090.65|4093.15|4091.65|4088.15|4086.65|3596
1627628400000|2021-07-30 07:00:00|4090.65|4089.15|4090.15|4088.65|4096.65|4095.15|4088.15|4086.65|12082
1627628700000|2021-07-30 07:05:00|4089.65|4088.15|4089.15|4087.65|4092.15|4090.65|4085.15|4083.65|7417
1627629000000|2021-07-30 07:10:00|4088.65|4087.15|4085.15|4083.65|4088.65|4087.15|4085.15|4083.65|5589
1627629300000|2021-07-30 07:15:00|4084.65|4083.15|4091.65|4090.15|4093.15|4091.65|4080.15|4078.65|11227
1627629600000|2021-07-30 07:20:00|4092.15|4090.65|4086.15|4084.65|4092.15|4090.65|4081.15|4079.65|8518
1627629900000|2021-07-30 07:25:00|4085.65|4084.15|4084.15|4082.65|4088.15|4086.65|4081.65|4080.15|4023
1627630200000|2021-07-30 07:30:00|4083.65|4082.15|4084.65|4083.15|4087.15|4085.65|4081.15|4079.65|3542
1627630500000|2021-07-30 07:35:00|4085.15|4083.65|4083.65|4082.15|4085.15|4083.65|4078.65|4077.15|8369
1627630800000|2021-07-30 07:40:00|4084.3|4082.8|4081.8|4080.3|4085.3|4083.8|4081.8|4080.3|3450
1627631100000|2021-07-30 07:45:00|4081.3|4079.8|4083.3|4081.8|4083.8|4082.3|4080.3|4078.8|5629
1627631400000|2021-07-30 07:50:00|4083.8|4082.3|4089.8|4088.3|4089.8|4088.3|4082.8|4081.3|3414
1627631700000|2021-07-30 07:55:00|4089.3|4087.8|4089.8|4088.3|4091.8|4090.3|4088.8|4087.3|3697
1627632000000|2021-07-30 08:00:00|4089.3|4087.8|4091.3|4089.8|4091.3|4089.8|4087.3|4085.8|1455
1627632300000|2021-07-30 08:05:00|4090.8|4089.3|4096.3|4094.8|4096.3|4094.8|4090.3|4088.8|4165
1627632600000|2021-07-30 08:10:00|4096|4094.5|4101.8|4100.3|4101.8|4100.3|4095.8|4094.3|4099
1627632900000|2021-07-30 08:15:00|4101.3|4099.8|4102.3|4100.8|4103.8|4102.3|4101.3|4099.8|5720
1627633200000|2021-07-30 08:20:00|4101.8|4100.3|4106.3|4104.8|4109.3|4107.8|4101.8|4100.3|6032
1627633500000|2021-07-30 08:25:00|4107.3|4105.8|4102.8|4101.3|4107.3|4105.8|4100.3|4098.8|4298
1627633800000|2021-07-30 08:30:00|4102.3|4100.8|4100.8|4099.3|4103.3|4101.8|4100.3|4098.8|3600
1627634100000|2021-07-30 08:35:00|4101.3|4099.8|4106.3|4104.8|4108.8|4107.3|4101.3|4099.8|4061
1627634400000|2021-07-30 08:40:00|4106.8|4105.3|4103.3|4101.8|4106.8|4105.3|4100.3|4098.8|4819
1627634700000|2021-07-30 08:45:00|4102.8|4101.3|4100.8|4099.3|4103.8|4102.3|4098.3|4096.8|5701
1627635000000|2021-07-30 08:50:00|4100.3|4098.8|4098.8|4097.3|4101.3|4099.8|4097.8|4096.3|3959
1627635300000|2021-07-30 08:55:00|4099.3|4097.8|4099.8|4098.3|4101.3|4099.8|4099.3|4097.8|2082
1627635600000|2021-07-30 09:00:00|4100.3|4098.8|4098.3|4096.8|4101.8|4100.3|4097.3|4095.8|2886
1627635900000|2021-07-30 09:05:00|4098.8|4097.3|4099.8|4098.3|4099.8|4098.3|4096.8|4095.3|3751
1627636200000|2021-07-30 09:10:00|4100.3|4098.8|4098.8|4097.3|4100.8|4099.3|4098.3|4096.8|6724
1627636500000|2021-07-30 09:15:00|4099.3|4097.8|4097.3|4095.8|4099.8|4098.3|4096.8|4095.3|1756
1627636800000|2021-07-30 09:20:00|4097.8|4096.3|4097.8|4096.3|4098.8|4097.3|4096.3|4094.8|825
1627637100000|2021-07-30 09:25:00|4098.3|4096.8|4100.3|4098.8|4100.8|4099.3|4096.3|4094.8|3740
1627637400000|2021-07-30 09:30:00|4099.8|4098.3|4099.3|4097.8|4103.8|4102.3|4098.3|4096.8|5354
1627637700000|2021-07-30 09:35:00|4099.8|4098.3|4096.3|4094.8|4099.8|4098.3|4095.3|4093.8|3648
1627638000000|2021-07-30 09:40:00|4095.8|4094.3|4095.3|4093.8|4096.8|4095.3|4094.8|4093.3|5442
1627638300000|2021-07-30 09:45:00|4095.8|4094.3|4092.8|4091.3|4095.8|4094.3|4092.3|4090.8|5276
1627638600000|2021-07-30 09:50:00|4092.3|4090.8|4090.3|4088.8|4092.5|4091|4088.8|4087.3|12813
1627638900000|2021-07-30 09:55:00|4090.8|4089.3|4087.3|4085.8|4091.3|4089.8|4086.3|4084.8|8903
1627639200000|2021-07-30 10:00:00|4086.8|4085.3|4088.3|4086.8|4089.8|4088.3|4086.3|4084.8|4766
1627639500000|2021-07-30 10:05:00|4088.5|4087|4089.3|4087.8|4092.3|4090.8|4086.8|4085.3|4362
1627639800000|2021-07-30 10:10:00|4089.8|4088.3|4084.8|4083.3|4090.3|4088.8|4082.8|4081.3|5031
1627640100000|2021-07-30 10:15:00|4085.3|4083.8|4093.8|4092.3|4093.8|4092.3|4084.8|4083.3|2573
1627640400000|2021-07-30 10:20:00|4094|4092.5|4093.3|4091.8|4097.5|4096|4092.3|4090.8|4027
1627640700000|2021-07-30 10:25:00|4093.8|4092.3|4093.3|4091.8|4095.8|4094.3|4092.8|4091.3|2727
1627641000000|2021-07-30 10:30:00|4093.5|4092|4092.3|4090.8|4094.3|4092.8|4090.3|4088.8|1130
1627641300000|2021-07-30 10:35:00|4092.8|4091.3|4093.3|4091.8|4093.8|4092.3|4090.8|4089.3|1000
1627641600000|2021-07-30 10:40:00|4093.8|4092.3|4091.8|4090.3|4094.3|4092.8|4091.8|4090.3|6217
1627641900000|2021-07-30 10:45:00|4092.3|4090.8|4092.8|4091.3|4092.8|4091.3|4090.8|4089.3|1884
1627642200000|2021-07-30 10:50:00|4092.3|4090.8|4095.8|4094.3|4095.8|4094.3|4092.3|4090.8|962
1627642500000|2021-07-30 10:55:00|4096.3|4094.8|4098.8|4097.3|4098.8|4097.3|4095.8|4094.3|2092
1627642800000|2021-07-30 11:00:00|4098.3|4096.8|4097.3|4095.8|4098.8|4097.3|4095.8|4094.3|1267
1627643100000|2021-07-30 11:05:00|4097.8|4096.3|4093.8|4092.3|4097.8|4096.3|4093.8|4092.3|925
1627643400000|2021-07-30 11:10:00|4094.3|4092.8|4096.3|4094.8|4096.3|4094.8|4093.8|4092.3|924
1627643700000|2021-07-30 11:15:00|4095.8|4094.3|4097.3|4095.8|4098.8|4097.3|4095.8|4094.3|1103
1627644000000|2021-07-30 11:20:00|4097.8|4096.3|4096.3|4094.8|4097.8|4096.3|4095.3|4093.8|1542
1627644300000|2021-07-30 11:25:00|4096.8|4095.3|4094.3|4092.8|4097.3|4095.8|4094.3|4092.8|3034
1627644600000|2021-07-30 11:30:00|4094.5|4093|4093.8|4092.3|4095.3|4093.8|4092.3|4090.8|992
1627644900000|2021-07-30 11:35:00|4094.3|4092.8|4093.8|4092.3|4096.3|4094.8|4093.3|4091.8|1067
1627645200000|2021-07-30 11:40:00|4093.56|4092.06|4093.06|4091.56|4094.06|4092.56|4090.56|4089.06|593
1627645500000|2021-07-30 11:45:00|4092.56|4091.06|4094.06|4092.56|4094.56|4093.06|4092.06|4090.56|683
1627645800000|2021-07-30 11:50:00|4094.56|4093.06|4094.06|4092.56|4095.56|4094.06|4093.06|4091.56|1906
1627646100000|2021-07-30 11:55:00|4094.56|4093.06|4094.56|4093.06|4094.56|4093.06|4093.56|4092.06|4097
1627646400000|2021-07-30 12:00:00|4094.06|4092.56|4092.06|4090.56|4094.56|4093.06|4090.56|4089.06|3957
1627646700000|2021-07-30 12:05:00|4092.26|4090.76|4096.56|4095.06|4096.56|4095.06|4091.56|4090.06|791
1627647000000|2021-07-30 12:10:00|4097.06|4095.56|4096.06|4094.56|4097.06|4095.56|4095.06|4093.56|1711
1627647300000|2021-07-30 12:15:00|4095.76|4094.26|4095.06|4093.56|4096.06|4094.56|4095.06|4093.56|2442
1627647600000|2021-07-30 12:20:00|4095.56|4094.06|4095.06|4093.56|4095.56|4094.06|4094.56|4093.06|2983
1627647900000|2021-07-30 12:25:00|4094.56|4093.06|4094.06|4092.56|4095.56|4094.06|4093.56|4092.06|2019
1627648200000|2021-07-30 12:30:00|4094.56|4093.06|4096.56|4095.06|4096.56|4095.06|4093.56|4092.06|2256
1627648500000|2021-07-30 12:35:00|4096.06|4094.56|4099.06|4097.56|4099.06|4097.56|4095.56|4094.06|2771
1627648800000|2021-07-30 12:40:00|4099.26|4097.76|4100.56|4099.06|4101.06|4099.56|4099.06|4097.56|2469
1627649100000|2021-07-30 12:45:00|4100.26|4098.76|4102.06|4100.56|4102.06|4100.56|4100.06|4098.56|2153
1627649400000|2021-07-30 12:50:00|4102.56|4101.06|4101.06|4099.56|4102.56|4101.06|4101.06|4099.56|768
1627649700000|2021-07-30 12:55:00|4101.26|4099.76|4102.06|4100.56|4103.76|4102.26|4101.06|4099.56|5234
1627650000000|2021-07-30 13:00:00|4102.56|4101.06|4100.06|4098.56|4102.56|4101.06|4100.06|4098.56|2540
1627650300000|2021-07-30 13:05:00|4099.56|4098.06|4099.56|4098.06|4100.56|4099.06|4098.56|4097.06|1432
1627650600000|2021-07-30 13:10:00|4100.06|4098.56|4101.56|4100.06|4101.56|4100.06|4099.56|4098.06|857
1627650900000|2021-07-30 13:15:00|4101.26|4099.76|4102.76|4101.26|4103.06|4101.56|4101.26|4099.76|1313
1627651200000|2021-07-30 13:20:00|4103.06|4101.56|4101.06|4099.56|4103.06|4101.56|4100.56|4099.06|2253
1627651500000|2021-07-30 13:25:00|4101.56|4100.06|4100.56|4099.06|4102.06|4100.56|4100.56|4099.06|5692
1627651800000|2021-07-30 13:30:00|4101.06|4099.56|4104.06|4102.56|4105.06|4103.56|4100.06|4098.56|7361
1627652100000|2021-07-30 13:35:00|4103.56|4102.06|4104.06|4102.56|4104.06|4102.56|4101.06|4099.56|10471
1627652400000|2021-07-30 13:40:00|4103.56|4102.06|4104.56|4103.06|4105.56|4104.06|4103.06|4101.56|3517
1627652700000|2021-07-30 13:45:00|4104.76|4103.26|4105.56|4104.06|4106.56|4105.06|4103.56|4102.06|6828
1627653000000|2021-07-30 13:50:00|4106.06|4104.56|4108.06|4106.56|4108.06|4106.56|4105.06|4103.56|3369
1627653300000|2021-07-30 13:55:00|4108.56|4107.06|4109.06|4107.56|4110.06|4108.56|4107.56|4106.06|4677
1627653600000|2021-07-30 14:00:00|4108.56|4107.06|4113.06|4111.56|4113.56|4112.06|4108.06|4106.56|6728
1627653900000|2021-07-30 14:05:00|4113.56|4112.06|4111.56|4110.06|4114.56|4113.06|4111.06|4109.56|3556
1627654200000|2021-07-30 14:10:00|4112.03|4110.53|4114.03|4112.53|4114.03|4112.53|4109.53|4108.03|2562
1627654500000|2021-07-30 14:15:00|4114.53|4113.03|4107.53|4106.03|4114.53|4113.03|4107.03|4105.53|5248
1627654800000|2021-07-30 14:20:00|4107.03|4105.53|4108.03|4106.53|4111.23|4109.73|4107.03|4105.53|5055
1627655100000|2021-07-30 14:25:00|4108.53|4107.03|4105.53|4104.03|4110.03|4108.53|4105.03|4103.53|8349
1627655400000|2021-07-30 14:30:00|4105.23|4103.73|4101.53|4100.03|4105.53|4104.03|4101.03|4099.53|15707
1627655700000|2021-07-30 14:35:00|4101.03|4099.53|4103.03|4101.53|4103.53|4102.03|4100.53|4099.03|18828
1627656000000|2021-07-30 14:40:00|4103.53|4102.03|4104.53|4103.03|4106.03|4104.53|4102.53|4101.03|4830
1627656300000|2021-07-30 14:45:00|4105.03|4103.53|4103.53|4102.03|4106.03|4104.53|4103.03|4101.53|4161
1627656600000|2021-07-30 14:50:00|4104.03|4102.53|4100.53|4099.03|4104.53|4103.03|4100.03|4098.53|8647
1627656900000|2021-07-30 14:55:00|4100.03|4098.53|4095.53|4094.03|4102.03|4100.53|4095.53|4094.03|10949
1627657200000|2021-07-30 15:00:00|4095.03|4093.53|4093.53|4092.03|4096.53|4095.03|4092.53|4091.03|5516
1627657500000|2021-07-30 15:05:00|4093.03|4091.53|4098.53|4097.03|4098.53|4097.03|4092.53|4091.03|7370
1627657800000|2021-07-30 15:10:00|4099.03|4097.53|4099.53|4098.03|4100.53|4099.03|4097.03|4095.53|3230
1627658100000|2021-07-30 15:15:00|4099.03|4097.53|4099.73|4098.23|4100.03|4098.53|4098.03|4096.53|9330
1627658400000|2021-07-30 15:20:00|4099.53|4098.03|4101.53|4100.03|4101.53|4100.03|4099.53|4098.03|18393
1627658700000|2021-07-30 15:25:00|4101.03|4099.53|4094.53|4093.03|4101.53|4100.03|4092.53|4091.03|49050
1627659000000|2021-07-30 15:30:00|4095.03|4093.53|4091.03|4089.53|4097.03|4095.53|4090.03|4088.53|57535
1627659300000|2021-07-30 15:35:00|4091.53|4090.03|4092.03|4090.53|4094.03|4092.53|4090.53|4089.03|27757
1627659600000|2021-07-30 15:40:00|4091.53|4090.03|4091.53|4090.03|4092.53|4091.03|4090.53|4089.03|8143
1627659900000|2021-07-30 15:45:00|4091.03|4089.53|4089.53|4088.03|4091.03|4089.53|4089.03|4087.53|7463
1627660200000|2021-07-30 15:50:00|4089.03|4087.53|4091.03|4089.53|4091.53|4090.03|4089.03|4087.53|4925
1627660500000|2021-07-30 15:55:00|4090.53|4089.03|4093.03|4091.53|4093.53|4092.03|4090.03|4088.53|30397
1627660800000|2021-07-30 16:00:00|4093.23|4091.73|4094.03|4092.53|4094.03|4092.53|4092.53|4091.03|1388
1627661100000|2021-07-30 16:05:00|4093.53|4092.03|4095.03|4093.53|4095.53|4094.03|4093.03|4091.53|2017
1627661400000|2021-07-30 16:10:00|4095.23|4093.73|4096.53|4095.03|4096.53|4095.03|4094.03|4092.53|2037
1627661700000|2021-07-30 16:15:00|4096.03|4094.53|4097.53|4096.03|4098.03|4096.53|4096.03|4094.53|1877
1627662000000|2021-07-30 16:20:00|4097.03|4095.53|4095.03|4093.53|4097.03|4095.53|4095.03|4093.53|991
1627662300000|2021-07-30 16:25:00|4094.53|4093.03|4095.03|4093.53|4095.53|4094.03|4094.53|4093.03|689
1627662600000|2021-07-30 16:30:00|4095.53|4094.03|4097.03|4095.53|4097.03|4095.53|4095.23|4093.73|625
1627662900000|2021-07-30 16:35:00|4096.53|4095.03|4096.53|4095.03|4098.03|4096.53|4096.53|4095.03|911
1627663200000|2021-07-30 16:40:00|4097.03|4095.53|4096.53|4095.03|4097.53|4096.03|4096.53|4095.03|951
1627663500000|2021-07-30 16:45:00|4097.03|4095.53|4097.53|4096.03|4097.53|4096.03|4097.03|4095.53|345
1627663800000|2021-07-30 16:50:00|4097.03|4095.53|4096.03|4094.53|4097.53|4096.03|4096.03|4094.53|2005
1627664100000|2021-07-30 16:55:00|4095.53|4094.03|4096.03|4094.53|4096.53|4095.03|4095.03|4093.53|602
1627664400000|2021-07-30 17:00:00|4096.53|4095.03|4094.03|4092.53|4096.53|4095.03|4093.03|4091.53|980
1627664700000|2021-07-30 17:05:00|4094.53|4093.03|4096.03|4094.53|4096.03|4094.53|4094.03|4092.53|369
1627665000000|2021-07-30 17:10:00|4096.53|4095.03|4097.53|4096.03|4098.53|4097.03|4095.53|4094.03|2766
1627665300000|2021-07-30 17:15:00|4098.03|4096.53|4096.53|4095.03|4098.03|4096.53|4096.03|4094.53|572
1627665600000|2021-07-30 17:20:00|4096.03|4094.53|4096.03|4094.53|4096.53|4095.03|4095.03|4093.53|276
1627665900000|2021-07-30 17:25:00|4095.53|4094.03|4096.03|4094.53|4096.53|4095.03|4095.53|4094.03|466
1627666200000|2021-07-30 17:30:00|4096.53|4095.03|4097.53|4096.03|4097.53|4096.03|4095.73|4094.23|464
1627666500000|2021-07-30 17:35:00|4097.03|4095.53|4098.03|4096.53|4098.03|4096.53|4097.03|4095.53|281
1627666800000|2021-07-30 17:40:00|4098.53|4097.03|4098.03|4096.53|4098.53|4097.03|4097.53|4096.03|258
1627667100000|2021-07-30 17:45:00|4097.53|4096.03|4097.03|4095.53|4097.53|4096.03|4096.53|4095.03|707
1627667400000|2021-07-30 17:50:00|4096.73|4095.23|4095.03|4093.53|4097.03|4095.53|4095.03|4093.53|282
1627667700000|2021-07-30 17:55:00|4095.53|4094.03|4096.03|4094.53|4096.03|4094.53|4095.03|4093.53|476
1627668000000|2021-07-30 18:00:00|4096.53|4095.03|4094.53|4093.03|4096.53|4095.03|4094.03|4092.53|504
1627668300000|2021-07-30 18:05:00|4094.03|4092.53|4094.53|4093.03|4095.03|4093.53|4094.03|4092.53|204
1627668600000|2021-07-30 18:10:00|4094.03|4092.53|4094.53|4093.03|4094.53|4093.03|4094.03|4092.53|186
1627668900000|2021-07-30 18:15:00|4094.03|4092.53|4094.03|4092.53|4094.53|4093.03|4093.03|4091.53|510
1627669200000|2021-07-30 18:20:00|4094.53|4093.03|4093.03|4091.53|4095.03|4093.53|4092.53|4091.03|427
1627669500000|2021-07-30 18:25:00|4093.53|4092.03|4092.03|4090.53|4093.53|4092.03|4092.03|4090.53|2255
1627669800000|2021-07-30 18:30:00|4092.53|4091.03|4092.03|4090.53|4093.53|4092.03|4091.73|4090.23|1430
1627670100000|2021-07-30 18:35:00|4091.53|4090.03|4090.03|4088.53|4091.53|4090.03|4089.53|4088.03|538
1627670400000|2021-07-30 18:40:00|4090.53|4089.03|4091.53|4090.03|4092.03|4090.53|4089.03|4087.53|617
1627670700000|2021-07-30 18:45:00|4092.03|4090.53|4092.03|4090.53|4093.03|4091.53|4092.03|4090.53|1183
1627671000000|2021-07-30 18:50:00|4092.53|4091.03|4094.03|4092.53|4094.03|4092.53|4092.53|4091.03|759
1627671300000|2021-07-30 18:55:00|4093.53|4092.03|4093.53|4092.03|4094.53|4093.03|4093.03|4091.53|438
1627671600000|2021-07-30 19:00:00|4093.23|4091.73|4095.53|4094.03|4095.53|4094.03|4093.23|4091.73|603
1627671900000|2021-07-30 19:05:00|4095.03|4093.53|4095.53|4094.03|4095.53|4094.03|4094.53|4093.03|330
1627672200000|2021-07-30 19:10:00|4096.03|4094.53|4095.53|4094.03|4096.03|4094.53|4095.03|4093.53|341
1627672500000|2021-07-30 19:15:00|4096.03|4094.53|4095.53|4094.03|4096.53|4095.03|4095.03|4093.53|569
1627672800000|2021-07-30 19:20:00|4096.03|4094.53|4093.03|4091.53|4096.03|4094.53|4093.03|4091.53|495
1627673100000|2021-07-30 19:25:00|4093.53|4092.03|4094.53|4093.03|4095.53|4094.03|4093.03|4091.53|466
1627673400000|2021-07-30 19:30:00|4094.73|4093.23|4094.53|4093.03|4095.03|4093.53|4094.03|4092.53|822
1627673700000|2021-07-30 19:35:00|4094.03|4092.53|4092.03|4090.53|4094.03|4092.53|4092.03|4090.53|710
1627674000000|2021-07-30 19:40:00|4092.53|4091.03|4090.53|4089.03|4092.53|4091.03|4090.03|4088.53|983
1627674300000|2021-07-30 19:45:00|4090.03|4088.53|4092.03|4090.53|4092.53|4091.03|4090.03|4088.53|1507
1627674600000|2021-07-30 19:50:00|4091.53|4090.03|4093.53|4092.03|4096.03|4094.53|4091.53|4090.03|2201
1627674900000|2021-07-30 19:55:00|4093.03|4091.53|4094.03|4092.53|4096.03|4094.53|4093.03|4091.53|4537
1627675200000|2021-07-30 20:00:00|4093.78|4090.78|4098.88|4095.88|4099.08|4096.08|4093.78|4090.78|162
1627675500000|2021-07-30 20:05:00|4099.08|4096.08|4097.78|4094.78|4099.08|4096.08|4097.18|4094.18|0
1627675800000|2021-07-30 20:10:00|4097.38|4094.38|4098.18|4095.18|4098.88|4095.88|4097.38|4094.38|0
1627676100000|2021-07-30 20:15:00|4098.38|4095.38|4098.58|4095.58|4098.58|4095.58|4097.98|4094.98|0
1627676400000|2021-07-30 20:20:00|4098.38|4095.38|4098.58|4095.58|4098.88|4095.88|4098.38|4095.38|0
1627676700000|2021-07-30 20:25:00|4098.88|4095.88|4098.58|4095.58|4098.88|4095.88|4098.58|4095.58|0
1627677000000|2021-07-30 20:30:00|4098.68|4095.68|4098.88|4095.88|4098.88|4095.88|4098.58|4095.58|0
1627677300000|2021-07-30 20:35:00|4098.58|4095.58|4098.58|4095.58|4098.88|4095.88|4098.08|4095.08|0
1627677900000|2021-07-30 20:45:00|4098.88|4095.88|4098.58|4095.58|4098.88|4095.88|4098.58|4095.58|0
1627678500000|2021-07-30 20:55:00|4098.38|4095.38|4098.68|4095.68|4098.68|4095.68|4098.18|4095.18|0
1627855200000|2021-08-01 22:00:00|4101.78|4098.78|4102.68|4099.68|4103.48|4100.48|4101.78|4098.78|0
1627855500000|2021-08-01 22:05:00|4102.48|4099.48|4104.08|4101.08|4104.28|4101.28|4102.48|4099.48|0
1627855800000|2021-08-01 22:10:00|4103.88|4100.88|4104.28|4101.28|4104.98|4101.98|4103.88|4100.88|0
1627856100000|2021-08-01 22:15:00|4104.38|4101.38|4104.28|4101.28|4104.78|4101.78|4103.88|4100.88|0
1627856400000|2021-08-01 22:20:00|4104.18|4101.18|4105.78|4102.78|4105.98|4102.98|4104.08|4101.08|0
1627856700000|2021-08-01 22:25:00|4105.68|4102.68|4105.58|4102.58|4105.78|4102.78|4105.38|4102.38|0
1627857000000|2021-08-01 22:30:00|4105.78|4102.78|4106.18|4103.18|4106.38|4103.38|4105.58|4102.58|0
1627857300000|2021-08-01 22:35:00|4105.98|4102.98|4109.78|4106.78|4110.18|4107.18|4105.78|4102.78|0
1627857600000|2021-08-01 22:40:00|4109.88|4106.88|4109.58|4106.58|4109.88|4106.88|4108.48|4105.48|0
1627857900000|2021-08-01 22:45:00|4109.78|4106.78|4108.68|4105.68|4109.78|4106.78|4108.08|4105.08|0
1627858200000|2021-08-01 22:50:00|4108.48|4105.48|4108.18|4105.18|4108.88|4105.88|4108.08|4105.08|0
1627858500000|2021-08-01 22:55:00|4108.08|4105.08|4108.28|4105.28|4108.68|4105.68|4108.08|4105.08|0
1627858800000|2021-08-01 23:00:00|4108.48|4105.48|4108.48|4105.48|4108.98|4105.98|4108.28|4105.28|0
1627859100000|2021-08-01 23:05:00|4108.68|4105.68|4109.38|4106.38|4109.78|4106.78|4108.48|4105.48|0
1627859400000|2021-08-01 23:10:00|4109.18|4106.18|4108.48|4105.48|4109.18|4106.18|4107.68|4104.68|0
1627859700000|2021-08-01 23:15:00|4108.58|4105.58|4107.88|4104.88|4108.98|4105.98|4107.88|4104.88|0
1627860000000|2021-08-01 23:20:00|4107.98|4104.98|4108.08|4105.08|4108.08|4105.08|4107.28|4104.28|0
1627860300000|2021-08-01 23:25:00|4108.28|4105.28|4107.68|4104.68|4108.28|4105.28|4107.38|4104.38|0
1627860600000|2021-08-01 23:30:00|4107.58|4104.58|4107.28|4104.28|4107.58|4104.58|4105.88|4102.88|0
1627860900000|2021-08-01 23:35:00|4107.18|4104.18|4108.08|4105.08|4108.28|4105.28|4107.08|4104.08|0
1627861200000|2021-08-01 23:40:00|4107.88|4104.88|4107.08|4104.08|4108.38|4105.38|4106.78|4103.78|0
1627861500000|2021-08-01 23:45:00|4106.78|4103.78|4107.68|4104.68|4107.88|4104.88|4106.78|4103.78|0
1627861800000|2021-08-01 23:50:00|4107.88|4104.88|4108.28|4105.28|4108.38|4105.38|4107.68|4104.68|0
1627862100000|2021-08-01 23:55:00|4108.48|4105.48|4108.48|4105.48|4109.38|4106.38|4107.88|4104.88|0
1627862400000|2021-08-02 00:00:00|4108.28|4105.28|4106.78|4103.78|4109.18|4106.18|4106.38|4103.38|0
1627862700000|2021-08-02 00:05:00|4106.88|4103.88|4106.78|4103.78|4107.28|4104.28|4106.18|4103.18|0
1627863000000|2021-08-02 00:10:00|4107.08|4104.08|4108.48|4105.48|4108.78|4105.78|4107.08|4104.08|0
1627863300000|2021-08-02 00:15:00|4108.58|4105.58|4109.78|4107.78|4112.48|4110.48|4108.28|4105.28|1427
1627863600000|2021-08-02 00:20:00|4109.48|4107.48|4110.28|4108.28|4110.28|4108.28|4108.78|4106.78|424
1627863900000|2021-08-02 00:25:00|4110.48|4108.48|4111.28|4109.28|4111.78|4109.78|4109.78|4107.78|308
1627864200000|2021-08-02 00:30:00|4111.48|4109.48|4113.78|4111.78|4113.98|4111.98|4111.48|4109.48|357
1627864500000|2021-08-02 00:35:00|4113.28|4111.28|4113.28|4111.28|4114.28|4112.28|4112.28|4110.28|226
1627864800000|2021-08-02 00:40:00|4113.78|4111.78|4113.28|4111.28|4113.78|4111.78|4112.48|4110.48|89
1627865100000|2021-08-02 00:45:00|4113.78|4111.78|4113.78|4111.78|4115.78|4113.78|4113.78|4111.78|176
1627865400000|2021-08-02 00:50:00|4113.98|4111.98|4114.78|4112.78|4114.78|4112.78|4113.78|4111.78|155
1627865700000|2021-08-02 00:55:00|4115.28|4113.28|4113.28|4111.28|4115.28|4113.28|4112.78|4110.78|133
1627866000000|2021-08-02 01:00:00|4113.78|4111.78|4114.78|4112.78|4115.28|4113.28|4113.78|4111.78|356
1627866300000|2021-08-02 01:05:00|4114.28|4112.28|4113.78|4111.78|4114.28|4112.28|4113.28|4111.28|318
1627866600000|2021-08-02 01:10:00|4113.28|4111.28|4114.78|4112.78|4114.78|4112.78|4113.28|4111.28|197
1627866900000|2021-08-02 01:15:00|4115.28|4113.28|4114.78|4112.78|4115.28|4113.28|4112.98|4110.98|297
1627867200000|2021-08-02 01:20:00|4114.28|4112.28|4113.78|4111.78|4114.78|4112.78|4112.78|4110.78|136
1627867500000|2021-08-02 01:25:00|4113.28|4111.28|4115.28|4113.28|4116.28|4114.28|4113.28|4111.28|260
1627867800000|2021-08-02 01:30:00|4114.98|4112.98|4113.28|4111.28|4114.98|4112.98|4113.28|4111.28|339
1627868100000|2021-08-02 01:35:00|4112.78|4110.78|4114.28|4112.28|4114.28|4112.28|4112.78|4110.78|308
1627868400000|2021-08-02 01:40:00|4113.98|4111.98|4112.78|4110.78|4114.48|4112.48|4112.78|4110.78|180
1627868700000|2021-08-02 01:45:00|4112.28|4110.28|4110.78|4108.78|4112.48|4110.48|4109.78|4107.78|272
1627869000000|2021-08-02 01:50:00|4110.28|4108.28|4110.28|4108.28|4111.78|4109.78|4110.28|4108.28|245
1627869300000|2021-08-02 01:55:00|4110.48|4108.48|4111.28|4109.28|4111.98|4109.98|4110.28|4108.28|97
1627869600000|2021-08-02 02:00:00|4111.48|4109.48|4108.78|4106.78|4111.48|4109.48|4107.78|4105.78|237
1627869900000|2021-08-02 02:05:00|4108.28|4106.28|4106.78|4104.78|4108.78|4106.78|4106.78|4104.78|210
1627870200000|2021-08-02 02:10:00|4107.28|4105.28|4107.28|4105.28|4108.28|4106.28|4106.48|4104.48|84
1627870500000|2021-08-02 02:15:00|4106.78|4104.78|4107.28|4105.28|4107.78|4105.78|4106.28|4104.28|270
1627870800000|2021-08-02 02:20:00|4106.98|4104.98|4108.78|4106.78|4108.98|4106.98|4106.78|4104.78|181
1627871100000|2021-08-02 02:25:00|4108.28|4106.28|4111.78|4109.78|4111.78|4109.78|4108.28|4106.28|301
1627871400000|2021-08-02 02:30:00|4111.48|4109.48|4111.28|4109.28|4111.78|4109.78|4110.78|4108.78|133
1627871700000|2021-08-02 02:35:00|4111.78|4109.78|4113.28|4111.28|4113.98|4111.98|4111.78|4109.78|189
1627872000000|2021-08-02 02:40:00|4113.78|4111.78|4114.78|4112.78|4116.78|4114.78|4113.78|4111.78|325
1627872300000|2021-08-02 02:45:00|4115.28|4113.28|4115.48|4113.48|4116.98|4114.98|4115.28|4113.28|65
1627872600000|2021-08-02 02:50:00|4115.78|4113.78|4118.28|4116.28|4118.28|4116.28|4115.28|4113.28|140
1627872900000|2021-08-02 02:55:00|4117.78|4115.78|4116.78|4114.78|4117.98|4115.98|4116.78|4114.78|64
1627873200000|2021-08-02 03:00:00|4116.98|4114.98|4116.48|4114.48|4117.28|4115.28|4115.28|4113.28|131
1627873500000|2021-08-02 03:05:00|4116.78|4114.78|4116.78|4114.78|4116.78|4114.78|4115.78|4113.78|34
1627873800000|2021-08-02 03:10:00|4116.28|4114.28|4114.78|4112.78|4116.28|4114.28|4114.78|4112.78|77
1627874100000|2021-08-02 03:15:00|4114.28|4112.28|4116.28|4114.28|4116.28|4114.28|4114.28|4112.28|42
1627874400000|2021-08-02 03:20:00|4116.48|4114.48|4115.98|4113.98|4117.28|4115.28|4115.98|4113.98|59
1627874700000|2021-08-02 03:25:00|4115.78|4113.78|4116.78|4114.78|4117.28|4115.28|4115.28|4113.28|32
1627875000000|2021-08-02 03:30:00|4116.98|4114.98|4116.78|4114.78|4117.78|4115.78|4116.28|4114.28|42
1627875300000|2021-08-02 03:35:00|4116.48|4114.48|4116.78|4114.78|4116.78|4114.78|4115.78|4113.78|80
1627875600000|2021-08-02 03:40:00|4116.98|4114.98|4115.98|4113.98|4117.28|4115.28|4115.28|4113.28|45
1627875900000|2021-08-02 03:45:00|4116.28|4114.28|4114.98|4112.98|4116.28|4114.28|4114.78|4112.78|22
1627876200000|2021-08-02 03:50:00|4114.78|4112.78|4115.78|4113.78|4115.78|4113.78|4114.78|4112.78|5
1627876500000|2021-08-02 03:55:00|4116.28|4114.28|4116.28|4114.28|4116.48|4114.48|4115.28|4113.28|23
1627876800000|2021-08-02 04:00:00|4115.78|4113.78|4115.78|4113.78|4115.98|4113.98|4115.28|4113.28|21
1627877100000|2021-08-02 04:05:00|4115.98|4113.98|4116.78|4114.78|4116.78|4114.78|4115.78|4113.78|12
1627877400000|2021-08-02 04:10:00|4116.48|4114.48|4116.78|4114.78|4117.28|4115.28|4116.28|4114.28|32
1627877700000|2021-08-02 04:15:00|4116.28|4114.28|4117.28|4115.28|4117.28|4115.28|4116.28|4114.28|49
1627878000000|2021-08-02 04:20:00|4117.78|4115.78|4117.28|4115.28|4117.78|4115.78|4116.78|4114.78|51
1627878300000|2021-08-02 04:25:00|4116.98|4114.98|4116.78|4114.78|4117.28|4115.28|4116.78|4114.78|27
1627878600000|2021-08-02 04:30:00|4117.28|4115.28|4117.78|4115.78|4117.78|4115.78|4116.78|4114.78|193
1627878900000|2021-08-02 04:35:00|4118.28|4116.28|4118.28|4116.28|4118.78|4116.78|4118.28|4116.28|108
1627879200000|2021-08-02 04:40:00|4117.98|4115.98|4118.78|4116.78|4119.28|4117.28|4117.98|4115.98|65
1627879500000|2021-08-02 04:45:00|4118.98|4116.98|4118.48|4116.48|4119.28|4117.28|4118.28|4116.28|27
1627879800000|2021-08-02 04:50:00|4118.28|4116.28|4118.78|4116.78|4118.78|4116.78|4117.78|4115.78|71
1627880100000|2021-08-02 04:55:00|4118.48|4116.48|4117.78|4115.78|4118.78|4116.78|4117.78|4115.78|53
1627880400000|2021-08-02 05:00:00|4118.28|4116.28|4117.28|4115.28|4118.28|4116.28|4115.78|4113.78|327
1627880700000|2021-08-02 05:05:00|4116.98|4114.98|4115.98|4113.98|4116.98|4114.98|4115.28|4113.28|126
1627881000000|2021-08-02 05:10:00|4115.78|4113.78|4118.28|4116.28|4118.28|4116.28|4115.78|4113.78|333
1627881300000|2021-08-02 05:15:00|4117.78|4115.78|4117.78|4115.78|4118.28|4116.28|4116.98|4114.98|108
1627881600000|2021-08-02 05:20:00|4117.48|4115.48|4118.28|4116.28|4118.28|4116.28|4116.78|4114.78|106
1627881900000|2021-08-02 05:25:00|4117.98|4115.98|4117.28|4115.28|4118.28|4116.28|4116.78|4114.78|157
1627882200000|2021-08-02 05:30:00|4117.48|4115.48|4117.28|4115.28|4118.28|4116.28|4116.78|4114.78|190
1627882500000|2021-08-02 05:35:00|4117.78|4115.78|4116.28|4114.28|4118.78|4116.78|4116.28|4114.28|150
1627882800000|2021-08-02 05:40:00|4115.78|4113.78|4116.28|4114.28|4117.28|4115.28|4115.78|4113.78|110
1627883100000|2021-08-02 05:45:00|4116.78|4114.78|4114.78|4112.78|4117.48|4115.48|4114.78|4112.78|372
1627883400000|2021-08-02 05:50:00|4115.28|4113.28|4115.78|4113.78|4115.78|4113.78|4114.78|4112.78|288
1627883700000|2021-08-02 05:55:00|4115.48|4113.48|4115.28|4113.28|4116.28|4114.28|4114.78|4112.78|428
1627884000000|2021-08-02 06:00:00|4115.03|4113.53|4115.53|4114.03|4115.53|4114.03|4112.53|4111.03|1764
1627884300000|2021-08-02 06:05:00|4115.03|4113.53|4119.03|4117.53|4119.73|4118.23|4114.53|4113.03|2095
1627884600000|2021-08-02 06:10:00|4118.73|4117.23|4118.03|4116.53|4118.73|4117.23|4117.03|4115.53|903
1627884900000|2021-08-02 06:15:00|4117.53|4116.03|4119.03|4117.53|4120.03|4118.53|4117.53|4116.03|954
1627885200000|2021-08-02 06:20:00|4118.53|4117.03|4118.03|4116.53|4120.03|4118.53|4118.03|4116.53|1319
1627885500000|2021-08-02 06:25:00|4117.53|4116.03|4116.53|4115.03|4118.53|4117.03|4116.53|4115.03|539
1627885800000|2021-08-02 06:30:00|4117.03|4115.53|4119.03|4117.53|4119.53|4118.03|4117.03|4115.53|1167
1627886100000|2021-08-02 06:35:00|4118.53|4117.03|4118.53|4117.03|4118.73|4117.23|4117.53|4116.03|396
1627886400000|2021-08-02 06:40:00|4118.73|4117.23|4120.53|4119.03|4120.53|4119.03|4118.53|4117.03|417
1627886700000|2021-08-02 06:45:00|4121.03|4119.53|4122.03|4120.53|4122.03|4120.53|4120.53|4119.03|768
1627887000000|2021-08-02 06:50:00|4122.53|4121.03|4122.53|4121.03|4123.53|4122.03|4121.53|4120.03|1611
1627887300000|2021-08-02 06:55:00|4122.03|4120.53|4119.53|4118.03|4122.03|4120.53|4119.03|4117.53|1387
1627887600000|2021-08-02 07:00:00|4120.03|4118.53|4128.03|4126.53|4129.03|4127.53|4120.03|4118.53|11135
1627887900000|2021-08-02 07:05:00|4128.53|4127.03|4136.03|4134.53|4137.53|4136.03|4128.03|4126.53|13764
1627888200000|2021-08-02 07:10:00|4135.53|4134.03|4136.53|4135.03|4137.03|4135.53|4133.53|4132.03|7541
1627888500000|2021-08-02 07:15:00|4137.03|4135.53|4135.03|4133.53|4137.03|4135.53|4133.53|4132.03|6058
1627888800000|2021-08-02 07:20:00|4134.53|4133.03|4135.53|4134.03|4137.03|4135.53|4132.53|4131.03|6865
1627889100000|2021-08-02 07:25:00|4136.53|4135.03|4135.03|4133.53|4137.23|4135.73|4129.53|4128.03|8251
1627889400000|2021-08-02 07:30:00|4136.03|4134.53|4132.53|4131.03|4136.23|4134.73|4131.53|4130.03|5963
1627889700000|2021-08-02 07:35:00|4132.03|4130.53|4132.03|4130.53|4134.03|4132.53|4131.53|4130.03|5554
1627890000000|2021-08-02 07:40:00|4131.41|4129.91|4128.91|4127.41|4132.41|4130.91|4128.41|4126.91|4858
1627890300000|2021-08-02 07:45:00|4129.41|4127.91|4128.41|4126.91|4130.41|4128.91|4128.41|4126.91|6166
1627890600000|2021-08-02 07:50:00|4128.91|4127.41|4120.91|4119.41|4128.91|4127.41|4119.91|4118.41|8222
1627890900000|2021-08-02 07:55:00|4119.91|4118.41|4121.91|4120.41|4122.41|4120.91|4117.41|4115.91|5613
1627891200000|2021-08-02 08:00:00|4121.41|4119.91|4126.41|4124.91|4126.41|4124.91|4118.91|4117.41|3567
1627891500000|2021-08-02 08:05:00|4125.91|4124.41|4123.91|4122.41|4126.91|4125.41|4122.41|4120.91|5637
1627891800000|2021-08-02 08:10:00|4123.41|4121.91|4122.91|4121.41|4123.91|4122.41|4120.91|4119.41|3248
1627892100000|2021-08-02 08:15:00|4123.11|4121.61|4119.91|4118.41|4123.41|4121.91|4118.41|4116.91|2054
1627892400000|2021-08-02 08:20:00|4120.11|4118.61|4118.41|4116.91|4120.41|4118.91|4114.91|4113.41|3523
1627892700000|2021-08-02 08:25:00|4118.91|4117.41|4120.91|4119.41|4120.91|4119.41|4117.41|4115.91|1979
1627893000000|2021-08-02 08:30:00|4121.41|4119.91|4121.41|4119.91|4121.91|4120.41|4119.91|4118.41|1464
1627893300000|2021-08-02 08:35:00|4120.91|4119.41|4123.41|4121.91|4124.41|4122.91|4119.91|4118.41|2800
1627893600000|2021-08-02 08:40:00|4123.91|4122.41|4124.91|4123.41|4125.41|4123.91|4122.91|4121.41|3157
1627893900000|2021-08-02 08:45:00|4124.61|4123.11|4122.41|4120.91|4124.91|4123.41|4122.41|4120.91|2295
1627894200000|2021-08-02 08:50:00|4122.61|4121.11|4120.41|4118.91|4123.91|4122.41|4120.41|4118.91|1581
1627894500000|2021-08-02 08:55:00|4120.11|4118.61|4121.91|4120.41|4121.91|4120.41|4118.91|4117.41|2032
1627894800000|2021-08-02 09:00:00|4121.61|4120.11|4119.91|4118.41|4121.91|4120.41|4119.41|4117.91|961
1627895100000|2021-08-02 09:05:00|4119.41|4117.91|4120.41|4118.91|4120.91|4119.41|4118.91|4117.41|1320
1627895400000|2021-08-02 09:10:00|4119.91|4118.41|4118.91|4117.41|4119.91|4118.41|4117.41|4115.91|1957
1627895700000|2021-08-02 09:15:00|4118.41|4116.91|4119.91|4118.41|4121.41|4119.91|4118.41|4116.91|1577
1627896000000|2021-08-02 09:20:00|4120.41|4118.91|4118.41|4116.91|4120.91|4119.41|4118.41|4116.91|3272
1627896300000|2021-08-02 09:25:00|4118.61|4117.11|4118.91|4117.41|4120.11|4118.61|4117.91|4116.41|4263
1627896600000|2021-08-02 09:30:00|4118.61|4117.11|4121.41|4119.91|4121.91|4120.41|4118.41|4116.91|2247
1627896900000|2021-08-02 09:35:00|4121.91|4120.41|4121.91|4120.41|4122.91|4121.41|4120.41|4118.91|2580
1627897200000|2021-08-02 09:40:00|4121.41|4119.91|4123.11|4121.61|4123.41|4121.91|4120.91|4119.41|921
1627897500000|2021-08-02 09:45:00|4122.91|4121.41|4120.41|4118.91|4124.41|4122.91|4120.41|4118.91|2627
1627897800000|2021-08-02 09:50:00|4119.91|4118.41|4121.11|4119.61|4122.41|4120.91|4119.91|4118.41|3123
1627898100000|2021-08-02 09:55:00|4121.41|4119.91|4117.91|4116.41|4121.41|4119.91|4117.91|4116.41|2740
1627898400000|2021-08-02 10:00:00|4117.41|4115.91|4115.41|4113.91|4117.41|4115.91|4113.11|4111.61|3863
1627898700000|2021-08-02 10:05:00|4115.11|4113.61|4114.91|4113.41|4115.91|4114.41|4113.91|4112.41|1207
1627899000000|2021-08-02 10:10:00|4114.41|4112.91|4111.41|4109.91|4114.91|4113.41|4111.11|4109.61|4607
1627899300000|2021-08-02 10:15:00|4110.91|4109.41|4113.41|4111.91|4114.41|4112.91|4109.91|4108.41|4204
1627899600000|2021-08-02 10:20:00|4113.11|4111.61|4113.91|4112.41|4114.91|4113.41|4111.91|4110.41|2467
1627899900000|2021-08-02 10:25:00|4114.41|4112.91|4117.41|4115.91|4117.91|4116.41|4113.91|4112.41|1284
1627900200000|2021-08-02 10:30:00|4117.91|4116.41|4111.91|4110.41|4117.91|4116.41|4111.91|4110.41|2203
1627900500000|2021-08-02 10:35:00|4111.41|4109.91|4109.41|4107.91|4112.91|4111.41|4108.91|4107.41|4078
1627900800000|2021-08-02 10:40:00|4109.91|4108.41|4105.41|4103.91|4109.91|4108.41|4105.41|4103.91|5127
1627901100000|2021-08-02 10:45:00|4104.91|4103.41|4108.91|4107.41|4109.91|4108.41|4102.91|4101.41|4466
1627901400000|2021-08-02 10:50:00|4109.41|4107.91|4110.91|4109.41|4110.91|4109.41|4108.41|4106.91|2248
1627901700000|2021-08-02 10:55:00|4111.41|4109.91|4102.91|4101.41|4111.41|4109.91|4102.91|4101.41|3140
1627902000000|2021-08-02 11:00:00|4102.41|4100.91|4100.41|4098.91|4103.41|4101.91|4099.91|4098.41|3142
1627902300000|2021-08-02 11:05:00|4099.91|4098.41|4098.41|4096.91|4100.91|4099.41|4096.91|4095.41|5055
1627902600000|2021-08-02 11:10:00|4097.91|4096.41|4104.41|4102.91|4104.41|4102.91|4097.91|4096.41|2423
1627902900000|2021-08-02 11:15:00|4103.91|4102.41|4107.41|4105.91|4108.41|4106.91|4103.41|4101.91|2933
1627903200000|2021-08-02 11:20:00|4107.91|4106.41|4105.91|4104.41|4109.41|4107.91|4105.91|4104.41|2209
1627903500000|2021-08-02 11:25:00|4105.41|4103.91|4106.91|4105.41|4107.41|4105.91|4104.91|4103.41|1380
1627903800000|2021-08-02 11:30:00|4106.41|4104.91|4109.41|4107.91|4110.41|4108.91|4106.41|4104.91|1071
1627904100000|2021-08-02 11:35:00|4108.91|4107.41|4111.91|4110.41|4111.91|4110.41|4108.41|4106.91|1219
1627904400000|2021-08-02 11:40:00|4112.09|4110.59|4111.59|4110.09|4113.09|4111.59|4111.29|4109.79|2095
1627904700000|2021-08-02 11:45:00|4111.29|4109.79|4110.59|4109.09|4112.09|4110.59|4109.59|4108.09|1578
1627905000000|2021-08-02 11:50:00|4111.09|4109.59|4110.09|4108.59|4111.59|4110.09|4109.59|4108.09|1622
1627905300000|2021-08-02 11:55:00|4109.59|4108.09|4111.09|4109.59|4111.59|4110.09|4109.09|4107.59|1656
1627905600000|2021-08-02 12:00:00|4110.59|4109.09|4112.09|4110.59|4115.29|4113.79|4110.59|4109.09|5159
1627905900000|2021-08-02 12:05:00|4112.59|4111.09|4110.59|4109.09|4112.79|4111.29|4110.59|4109.09|888
1627906200000|2021-08-02 12:10:00|4111.09|4109.59|4114.09|4112.59|4114.09|4112.59|4111.09|4109.59|1134
1627906500000|2021-08-02 12:15:00|4113.59|4112.09|4114.59|4113.09|4114.59|4113.09|4113.09|4111.59|549
1627906800000|2021-08-02 12:20:00|4114.09|4112.59|4112.09|4110.59|4115.09|4113.59|4111.59|4110.09|2768
1627907100000|2021-08-02 12:25:00|4111.79|4110.29|4113.59|4112.09|4114.09|4112.59|4111.59|4110.09|755
1627907400000|2021-08-02 12:30:00|4113.29|4111.79|4112.09|4110.59|4114.09|4112.59|4110.59|4109.09|1674
1627907700000|2021-08-02 12:35:00|4112.59|4111.09|4110.59|4109.09|4112.59|4111.09|4109.09|4107.59|2080
1627908000000|2021-08-02 12:40:00|4110.09|4108.59|4109.09|4107.59|4110.59|4109.09|4109.09|4107.59|1128
1627908300000|2021-08-02 12:45:00|4109.59|4108.09|4107.59|4106.09|4110.09|4108.59|4107.09|4105.59|2129
1627908600000|2021-08-02 12:50:00|4108.09|4106.59|4112.09|4110.59|4112.09|4110.59|4107.59|4106.09|1581
1627908900000|2021-08-02 12:55:00|4111.59|4110.09|4115.59|4114.09|4116.09|4114.59|4111.09|4109.59|1700
1627909200000|2021-08-02 13:00:00|4115.79|4114.29|4117.59|4116.09|4117.79|4116.29|4115.59|4114.09|2480
1627909500000|2021-08-02 13:05:00|4118.09|4116.59|4118.59|4117.09|4119.09|4117.59|4117.09|4115.59|2966
1627909800000|2021-08-02 13:10:00|4119.09|4117.59|4120.09|4118.59|4121.09|4119.59|4119.09|4117.59|2992
1627910100000|2021-08-02 13:15:00|4120.59|4119.09|4122.59|4121.09|4122.59|4121.09|4119.59|4118.09|2491
1627910400000|2021-08-02 13:20:00|4122.09|4120.59|4124.09|4122.59|4124.09|4122.59|4122.09|4120.59|2327
1627910700000|2021-08-02 13:25:00|4123.59|4122.09|4123.09|4121.59|4124.09|4122.59|4122.59|4121.09|2592
1627911000000|2021-08-02 13:30:00|4123.59|4122.09|4121.59|4120.09|4125.09|4123.59|4120.09|4118.59|4604
1627911300000|2021-08-02 13:35:00|4122.09|4120.59|4122.59|4121.09|4125.09|4123.59|4120.09|4118.59|3790
1627911600000|2021-08-02 13:40:00|4123.09|4121.59|4121.59|4120.09|4123.59|4122.09|4121.09|4119.59|2304
1627911900000|2021-08-02 13:45:00|4121.29|4119.79|4123.59|4122.09|4124.59|4123.09|4120.09|4118.59|2042
1627912200000|2021-08-02 13:50:00|4124.09|4122.59|4121.59|4120.09|4125.09|4123.59|4119.29|4117.79|2455
1627912500000|2021-08-02 13:55:00|4122.09|4120.59|4123.09|4121.59|4125.09|4123.59|4121.59|4120.09|3312
1627912800000|2021-08-02 14:00:00|4122.09|4120.59|4119.09|4117.59|4126.59|4125.09|4118.59|4117.09|5969
1627913100000|2021-08-02 14:05:00|4118.59|4117.09|4121.09|4119.59|4121.59|4120.09|4114.59|4113.09|3822
1627913400000|2021-08-02 14:10:00|4121.05|4119.55|4118.55|4117.05|4122.05|4120.55|4117.55|4116.05|3503
1627913700000|2021-08-02 14:15:00|4119.05|4117.55|4116.55|4115.05|4120.55|4119.05|4116.05|4114.55|10235
1627914000000|2021-08-02 14:20:00|4117.05|4115.55|4117.05|4115.55|4119.05|4117.55|4115.55|4114.05|2439
1627914300000|2021-08-02 14:25:00|4117.55|4116.05|4120.55|4119.05|4121.05|4119.55|4116.55|4115.05|2575
1627914600000|2021-08-02 14:30:00|4121.05|4119.55|4122.55|4121.05|4123.05|4121.55|4120.55|4119.05|5498
1627914900000|2021-08-02 14:35:00|4123.05|4121.55|4122.05|4120.55|4123.55|4122.05|4122.05|4120.55|1751
1627915200000|2021-08-02 14:40:00|4121.55|4120.05|4117.05|4115.55|4122.05|4120.55|4117.05|4115.55|4194
1627915500000|2021-08-02 14:45:00|4117.55|4116.05|4120.55|4119.05|4121.05|4119.55|4116.55|4115.05|7081
1627915800000|2021-08-02 14:50:00|4120.25|4118.75|4123.05|4121.55|4123.05|4121.55|4120.25|4118.75|2579
1627916100000|2021-08-02 14:55:00|4122.55|4121.05|4121.05|4119.55|4122.75|4121.25|4120.05|4118.55|5226
1627916400000|2021-08-02 15:00:00|4121.55|4120.05|4124.05|4122.55|4124.05|4122.55|4119.55|4118.05|4828
1627916700000|2021-08-02 15:05:00|4123.55|4122.05|4124.05|4122.55|4124.55|4123.05|4123.55|4122.05|2420
1627917000000|2021-08-02 15:10:00|4123.75|4122.25|4122.05|4120.55|4125.55|4124.05|4122.05|4120.55|2713
1627917300000|2021-08-02 15:15:00|4122.55|4121.05|4119.05|4117.55|4122.55|4121.05|4118.05|4116.55|6489
1627917600000|2021-08-02 15:20:00|4119.55|4118.05|4123.55|4122.05|4123.55|4122.05|4119.05|4117.55|7940
1627917900000|2021-08-02 15:25:00|4123.05|4121.55|4120.55|4119.05|4123.55|4122.05|4119.55|4118.05|13252
1627918200000|2021-08-02 15:30:00|4121.05|4119.55|4117.05|4115.55|4121.25|4119.75|4115.55|4114.05|20100
1627918500000|2021-08-02 15:35:00|4117.55|4116.05|4118.05|4116.55|4119.05|4117.55|4117.05|4115.55|11932
1627918800000|2021-08-02 15:40:00|4117.55|4116.05|4113.05|4111.55|4117.55|4116.05|4112.05|4110.55|11356
1627919100000|2021-08-02 15:45:00|4113.55|4112.05|4114.55|4113.05|4117.05|4115.55|4112.75|4111.25|6190
1627919400000|2021-08-02 15:50:00|4114.05|4112.55|4112.05|4110.55|4114.55|4113.05|4111.55|4110.05|8001
1627919700000|2021-08-02 15:55:00|4112.55|4111.05|4110.55|4109.05|4113.05|4111.55|4110.55|4109.05|3966
1627920000000|2021-08-02 16:00:00|4110.05|4108.55|4109.05|4107.55|4110.55|4109.05|4107.55|4106.05|5332
1627920300000|2021-08-02 16:05:00|4108.55|4107.05|4106.55|4105.05|4109.05|4107.55|4105.55|4104.05|4186
1627920600000|2021-08-02 16:10:00|4106.05|4104.55|4109.55|4108.05|4110.05|4108.55|4106.05|4104.55|1864
1627920900000|2021-08-02 16:15:00|4109.05|4107.55|4109.55|4108.05|4110.55|4109.05|4109.05|4107.55|1827
1627921200000|2021-08-02 16:20:00|4109.05|4107.55|4108.55|4107.05|4109.55|4108.05|4107.05|4105.55|1106
1627921500000|2021-08-02 16:25:00|4108.75|4107.25|4109.55|4108.05|4110.05|4108.55|4108.05|4106.55|1767
1627921800000|2021-08-02 16:30:00|4109.05|4107.55|4112.55|4111.05|4112.55|4111.05|4109.05|4107.55|763
1627922100000|2021-08-02 16:35:00|4112.05|4110.55|4113.55|4112.05|4113.55|4112.05|4111.55|4110.05|1618
1627922400000|2021-08-02 16:40:00|4113.05|4111.55|4113.05|4111.55|4114.05|4112.55|4112.55|4111.05|517
1627922700000|2021-08-02 16:45:00|4113.55|4112.05|4110.55|4109.05|4113.55|4112.05|4110.05|4108.55|1206
1627923000000|2021-08-02 16:50:00|4110.05|4108.55|4110.05|4108.55|4111.55|4110.05|4109.55|4108.05|2297
1627923300000|2021-08-02 16:55:00|4109.55|4108.05|4109.55|4108.05|4110.05|4108.55|4108.55|4107.05|2293
1627923600000|2021-08-02 17:00:00|4110.05|4108.55|4111.05|4109.55|4112.05|4110.55|4110.05|4108.55|1189
1627923900000|2021-08-02 17:05:00|4111.55|4110.05|4112.05|4110.55|4112.05|4110.55|4111.05|4109.55|455
1627924200000|2021-08-02 17:10:00|4111.55|4110.05|4114.05|4112.55|4114.05|4112.55|4111.55|4110.05|636
1627924500000|2021-08-02 17:15:00|4113.55|4112.05|4114.55|4113.05|4115.55|4114.05|4112.55|4111.05|841
1627924800000|2021-08-02 17:20:00|4115.05|4113.55|4114.55|4113.05|4115.05|4113.55|4114.05|4112.55|553
1627925100000|2021-08-02 17:25:00|4115.05|4113.55|4113.55|4112.05|4115.05|4113.55|4113.05|4111.55|519
1627925400000|2021-08-02 17:30:00|4113.25|4111.75|4113.55|4112.05|4114.05|4112.55|4112.05|4110.55|621
1627925700000|2021-08-02 17:35:00|4113.05|4111.55|4111.55|4110.05|4113.05|4111.55|4111.55|4110.05|390
1627926000000|2021-08-02 17:40:00|4112.05|4110.55|4111.55|4110.05|4112.55|4111.05|4111.55|4110.05|578
1627926300000|2021-08-02 17:45:00|4112.05|4110.55|4111.05|4109.55|4112.05|4110.55|4110.05|4108.55|408
1627926600000|2021-08-02 17:50:00|4110.55|4109.05|4111.05|4109.55|4111.55|4110.05|4109.55|4108.05|549
1627926900000|2021-08-02 17:55:00|4111.25|4109.75|4112.55|4111.05|4113.05|4111.55|4111.05|4109.55|507
1627927200000|2021-08-02 18:00:00|4112.05|4110.55|4112.05|4110.55|4113.05|4111.55|4111.55|4110.05|437
1627927500000|2021-08-02 18:05:00|4112.55|4111.05|4113.55|4112.05|4114.05|4112.55|4112.55|4111.05|576
1627927800000|2021-08-02 18:10:00|4114.05|4112.55|4115.55|4114.05|4116.05|4114.55|4113.55|4112.05|500
1627928100000|2021-08-02 18:15:00|4115.05|4113.55|4116.05|4114.55|4116.05|4114.55|4115.05|4113.55|444
1627928400000|2021-08-02 18:20:00|4115.55|4114.05|4114.55|4113.05|4116.05|4114.55|4114.55|4113.05|878
1627928700000|2021-08-02 18:25:00|4114.75|4113.25|4115.05|4113.55|4115.05|4113.55|4114.05|4112.55|327
1627929000000|2021-08-02 18:30:00|4114.55|4113.05|4115.05|4113.55|4115.55|4114.05|4114.05|4112.55|423
1627929300000|2021-08-02 18:35:00|4115.55|4114.05|4115.25|4113.75|4115.55|4114.05|4114.55|4113.05|129
1627929600000|2021-08-02 18:40:00|4115.55|4114.05|4114.55|4113.05|4115.55|4114.05|4113.55|4112.05|235
1627929900000|2021-08-02 18:45:00|4114.05|4112.55|4110.55|4109.05|4114.55|4113.05|4110.55|4109.05|2050
1627930200000|2021-08-02 18:50:00|4110.05|4108.55|4112.55|4111.05|4113.05|4111.55|4110.05|4108.55|1771
1627930500000|2021-08-02 18:55:00|4112.25|4110.75|4112.05|4110.55|4112.55|4111.05|4111.55|4110.05|315
1627930800000|2021-08-02 19:00:00|4111.55|4110.05|4112.05|4110.55|4113.05|4111.55|4111.05|4109.55|227
1627931100000|2021-08-02 19:05:00|4111.55|4110.05|4110.05|4108.55|4112.55|4111.05|4110.05|4108.55|238
1627931400000|2021-08-02 19:10:00|4110.25|4108.75|4109.05|4107.55|4110.55|4109.05|4108.75|4107.25|458
1627931700000|2021-08-02 19:15:00|4108.55|4107.05|4109.05|4107.55|4109.05|4107.55|4108.55|4107.05|134
1627932000000|2021-08-02 19:20:00|4108.55|4107.05|4107.05|4105.55|4109.05|4107.55|4107.05|4105.55|1334
1627932300000|2021-08-02 19:25:00|4106.55|4105.05|4106.05|4104.55|4107.05|4105.55|4106.05|4104.55|3516
1627932600000|2021-08-02 19:30:00|4105.55|4104.05|4105.55|4104.05|4106.05|4104.55|4104.05|4102.55|2586
1627932900000|2021-08-02 19:35:00|4105.25|4103.75|4105.05|4103.55|4107.05|4105.55|4104.55|4103.05|2361
1627933200000|2021-08-02 19:40:00|4104.55|4103.05|4103.05|4101.55|4105.55|4104.05|4103.05|4101.55|1426
1627933500000|2021-08-02 19:45:00|4102.55|4101.05|4102.05|4100.55|4103.55|4102.05|4102.05|4100.55|1894
1627933800000|2021-08-02 19:50:00|4102.25|4100.75|4101.55|4100.05|4103.55|4102.05|4101.05|4099.55|4484
1627934100000|2021-08-02 19:55:00|4101.75|4100.25|4105.05|4103.55|4105.05|4103.55|4101.55|4100.05|3951
1627934400000|2021-08-02 20:00:00|4105.3|4102.3|4106.1|4103.1|4107.4|4104.4|4104.8|4101.8|50
1627934700000|2021-08-02 20:05:00|4106.3|4103.3|4106.7|4103.7|4107.4|4104.4|4106.1|4103.1|0
1627935000000|2021-08-02 20:10:00|4106.9|4103.9|4108|4105|4108.4|4105.4|4106.9|4103.9|0
1627935300000|2021-08-02 20:15:00|4107.8|4104.8|4107.8|4104.8|4108|4105|4107.8|4104.8|0
1627935600000|2021-08-02 20:20:00|4108|4105|4107.8|4104.8|4108.2|4105.2|4107.8|4104.8|0
1627935900000|2021-08-02 20:25:00|4108|4105|4108|4105|4108|4105|4108|4105|0
1627936200000|2021-08-02 20:30:00|4107.8|4104.8|4107.8|4104.8|4108|4105|4107.8|4104.8|0
1627937100000|2021-08-02 20:45:00|4108|4105|4108|4105|4108.4|4105.4|4108|4105|0
1627937400000|2021-08-02 20:50:00|4108.2|4105.2|4108.4|4105.4|4108.4|4105.4|4108.2|4105.2|0
1627937700000|2021-08-02 20:55:00|4108.3|4105.3|4108.2|4105.2|4108.5|4105.5|4108.1|4105.1|0
1627938000000|2021-08-02 21:00:00|4108.1|4105.1|4108.1|4105.1|4108.4|4105.4|4108|4105|0
1627938600000|2021-08-02 21:10:00|4108|4105|4108.1|4105.1|4108.1|4105.1|4107.9|4104.9|0
1627938900000|2021-08-02 21:15:00|4108|4105|4108|4105|4108|4105|4107.9|4104.9|0
1627939200000|2021-08-02 21:20:00|4107.9|4104.9|4107.6|4104.6|4107.9|4104.9|4107.6|4104.6|0
1627939500000|2021-08-02 21:25:00|4107.7|4104.7|4107.9|4104.9|4107.9|4104.9|4107.7|4104.7|0
1627939800000|2021-08-02 21:30:00|4108|4105|4108.1|4105.1|4108.2|4105.2|4107.8|4104.8|0
1627940100000|2021-08-02 21:35:00|4108|4105|4108.1|4105.1|4108.1|4105.1|4108|4105|0
1627940400000|2021-08-02 21:40:00|4108|4105|4108|4105|4108.4|4105.4|4107.9|4104.9|0
1627940700000|2021-08-02 21:45:00|4107.8|4104.8|4108.2|4105.2|4108.2|4105.2|4107.8|4104.8|0
1627941000000|2021-08-02 21:50:00|4108|4105|4108.2|4105.2|4108.2|4105.2|4108|4105|0
1627941300000|2021-08-02 21:55:00|4108.1|4105.1|4108|4105|4108.1|4105.1|4108|4105|0
1627941600000|2021-08-02 22:00:00|4108.7|4105.7|4107.8|4104.8|4108.9|4105.9|4107.4|4104.4|0
1627941900000|2021-08-02 22:05:00|4107.6|4104.6|4108.6|4105.6|4108.8|4105.8|4107.6|4104.6|0
1627942200000|2021-08-02 22:10:00|4108.8|4105.8|4108.8|4105.8|4109|4106|4108.8|4105.8|0
1627942500000|2021-08-02 22:15:00|4108.9|4105.9|4108.8|4105.8|4109|4106|4108.5|4105.5|0
1627942800000|2021-08-02 22:20:00|4109|4106|4108.8|4105.8|4109|4106|4108.8|4105.8|0
1627943100000|2021-08-02 22:25:00|4108.9|4105.9|4108|4105|4109|4106|4107.8|4104.8|0
1627943400000|2021-08-02 22:30:00|4108.1|4105.1|4109.5|4106.5|4109.5|4106.5|4108.1|4105.1|0
1627943700000|2021-08-02 22:35:00|4109.9|4106.9|4109|4106|4109.9|4106.9|4109|4106|0
1627944000000|2021-08-02 22:40:00|4109.2|4106.2|4109.8|4106.8|4109.9|4106.9|4109.2|4106.2|0
1627944300000|2021-08-02 22:45:00|4109.9|4106.9|4111.4|4108.4|4111.8|4108.8|4109.9|4106.9|0
1627944600000|2021-08-02 22:50:00|4111.6|4108.6|4111.4|4108.4|4111.8|4108.8|4111.1|4108.1|0
1627944900000|2021-08-02 22:55:00|4111.6|4108.6|4110.7|4107.7|4111.6|4108.6|4110.5|4107.5|0
1627945200000|2021-08-02 23:00:00|4110.9|4107.9|4110.5|4107.5|4111.1|4108.1|4110.5|4107.5|0
1627945500000|2021-08-02 23:05:00|4110.4|4107.4|4110.3|4107.3|4110.5|4107.5|4109.9|4106.9|0
1627945800000|2021-08-02 23:10:00|4110.5|4107.5|4110.7|4107.7|4110.7|4107.7|4110.3|4107.3|0
1627946100000|2021-08-02 23:15:00|4110.5|4107.5|4110.7|4107.7|4110.7|4107.7|4110.3|4107.3|0
1627946400000|2021-08-02 23:20:00|4110.6|4107.6|4110.9|4107.9|4110.9|4107.9|4110.3|4107.3|0
1627946700000|2021-08-02 23:25:00|4110.7|4107.7|4110.3|4107.3|4110.8|4107.8|4110.1|4107.1|0
1627947000000|2021-08-02 23:30:00|4110.4|4107.4|4110.8|4107.8|4111.1|4108.1|4110.1|4107.1|0
1627947300000|2021-08-02 23:35:00|4110.7|4107.7|4109.7|4106.7|4111.1|4108.1|4109.7|4106.7|0
1627947600000|2021-08-02 23:40:00|4109.9|4106.9|4108.6|4105.6|4110|4107|4108|4105|0
1627947900000|2021-08-02 23:45:00|4108.5|4105.5|4108.8|4105.8|4109.7|4106.7|4108.4|4105.4|0
1627948200000|2021-08-02 23:50:00|4108.9|4105.9|4110.3|4107.3|4110.5|4107.5|4108.8|4105.8|0
1627948500000|2021-08-02 23:55:00|4110.2|4107.2|4110.5|4107.5|4110.8|4107.8|4110.1|4107.1|0
1627948800000|2021-08-03 00:00:00|4110.3|4107.3|4114.1|4111.1|4114.1|4111.1|4110.3|4107.3|0
1627949100000|2021-08-03 00:05:00|4114|4111|4113.5|4110.5|4114.4|4111.4|4113.2|4110.2|0
1627949400000|2021-08-03 00:10:00|4113.7|4110.7|4114.5|4111.5|4114.7|4111.7|4113.5|4110.5|0
1627949700000|2021-08-03 00:15:00|4114.6|4111.6|4116.5|4114.5|4117.8|4115.8|4114.5|4111.5|282
1627950000000|2021-08-03 00:20:00|4116.8|4114.8|4117.5|4115.5|4119.8|4117.8|4116.8|4114.8|301
1627950300000|2021-08-03 00:25:00|4117.3|4115.3|4120.3|4118.3|4122|4120|4117.3|4115.3|721
1627950600000|2021-08-03 00:30:00|4119.8|4117.8|4122.3|4120.3|4122.8|4120.8|4119.8|4117.8|1098
1627950900000|2021-08-03 00:35:00|4122.8|4120.8|4121.3|4119.3|4123.3|4121.3|4120.8|4118.8|452
1627951200000|2021-08-03 00:40:00|4120.8|4118.8|4120.3|4118.3|4121.8|4119.8|4119.8|4117.8|72
1627951500000|2021-08-03 00:45:00|4120|4118|4119.3|4117.3|4121.3|4119.3|4119.3|4117.3|96
1627951800000|2021-08-03 00:50:00|4119.8|4117.8|4120|4118|4121.3|4119.3|4119.3|4117.3|182
1627952100000|2021-08-03 00:55:00|4119.8|4117.8|4119.5|4117.5|4119.8|4117.8|4119.3|4117.3|28
1627952400000|2021-08-03 01:00:00|4119.8|4117.8|4119.3|4117.3|4120.3|4118.3|4118.8|4116.8|224
1627952700000|2021-08-03 01:05:00|4118.8|4116.8|4118.8|4116.8|4119.3|4117.3|4118.3|4116.3|210
1627953000000|2021-08-03 01:10:00|4118.3|4116.3|4116.3|4114.3|4118.8|4116.8|4115.8|4113.8|62
1627953300000|2021-08-03 01:15:00|4116|4114|4115.8|4113.8|4116.3|4114.3|4113.3|4111.3|254
1627953600000|2021-08-03 01:20:00|4115.3|4113.3|4115.3|4113.3|4116.3|4114.3|4114.8|4112.8|53
1627953900000|2021-08-03 01:25:00|4115.8|4113.8|4116|4114|4116.3|4114.3|4114.5|4112.5|70
1627954200000|2021-08-03 01:30:00|4116.3|4114.3|4111.8|4109.8|4116.3|4114.3|4111.8|4109.8|177
1627954500000|2021-08-03 01:35:00|4111.5|4109.5|4111.3|4109.3|4112.3|4110.3|4110.3|4108.3|632
1627954800000|2021-08-03 01:40:00|4110.8|4108.8|4110.5|4108.5|4111.3|4109.3|4107.8|4105.8|413
1627955100000|2021-08-03 01:45:00|4110.8|4108.8|4110.8|4108.8|4111.8|4109.8|4109.8|4107.8|237
1627955400000|2021-08-03 01:50:00|4110.5|4108.5|4111.3|4109.3|4112.3|4110.3|4109.3|4107.3|341
1627955700000|2021-08-03 01:55:00|4111.5|4109.5|4111.5|4109.5|4112.3|4110.3|4110.5|4108.5|154
1627956000000|2021-08-03 02:00:00|4111.8|4109.8|4106.8|4104.8|4111.8|4109.8|4106.3|4104.3|155
1627956300000|2021-08-03 02:05:00|4106.3|4104.3|4110.8|4108.8|4110.8|4108.8|4106.3|4104.3|144
1627956600000|2021-08-03 02:10:00|4110.5|4108.5|4108.3|4106.3|4110.5|4108.5|4108.3|4106.3|90
1627956900000|2021-08-03 02:15:00|4107.8|4105.8|4107.8|4105.8|4109.8|4107.8|4107.3|4105.3|139
1627957200000|2021-08-03 02:20:00|4108.3|4106.3|4107.3|4105.3|4108.8|4106.8|4107.3|4105.3|132
1627957500000|2021-08-03 02:25:00|4106.8|4104.8|4108.8|4106.8|4108.8|4106.8|4106.3|4104.3|212
1627957800000|2021-08-03 02:30:00|4108.5|4106.5|4109.8|4107.8|4110.3|4108.3|4107|4105|83
1627958100000|2021-08-03 02:35:00|4110.3|4108.3|4108.3|4106.3|4110.8|4108.8|4108.3|4106.3|165
1627958400000|2021-08-03 02:40:00|4108.8|4106.8|4108.8|4106.8|4109.3|4107.3|4106.8|4104.8|83
1627958700000|2021-08-03 02:45:00|4108.5|4106.5|4108.3|4106.3|4110|4108|4107.8|4105.8|71
1627959000000|2021-08-03 02:50:00|4108.8|4106.8|4108.3|4106.3|4108.8|4106.8|4107.8|4105.8|59
1627959300000|2021-08-03 02:55:00|4108.8|4106.8|4108.3|4106.3|4108.8|4106.8|4107|4105|106
1627959600000|2021-08-03 03:00:00|4107.8|4105.8|4109.8|4107.8|4110.3|4108.3|4107.3|4105.3|79
1627959900000|2021-08-03 03:05:00|4110.3|4108.3|4112.5|4110.5|4112.5|4110.5|4110.3|4108.3|77
1627960200000|2021-08-03 03:10:00|4112.8|4110.8|4113.8|4111.8|4113.8|4111.8|4111.8|4109.8|73
1627960500000|2021-08-03 03:15:00|4113.5|4111.5|4111.8|4109.8|4113.8|4111.8|4111.8|4109.8|85
1627960800000|2021-08-03 03:20:00|4112.3|4110.3|4112.3|4110.3|4113.3|4111.3|4111.8|4109.8|130
1627961100000|2021-08-03 03:25:00|4112|4110|4111.3|4109.3|4113.3|4111.3|4111.3|4109.3|77
1627961400000|2021-08-03 03:30:00|4111.5|4109.5|4112.3|4110.3|4113|4111|4111.3|4109.3|42
1627961700000|2021-08-03 03:35:00|4112|4110|4112.3|4110.3|4112.3|4110.3|4110.8|4108.8|88
1627962000000|2021-08-03 03:40:00|4112|4110|4110.8|4108.8|4112|4110|4110.5|4108.5|56
1627962300000|2021-08-03 03:45:00|4111.3|4109.3|4110.8|4108.8|4111.8|4109.8|4110.3|4108.3|54
1627962600000|2021-08-03 03:50:00|4110.5|4108.5|4109.8|4107.8|4110.5|4108.5|4109.8|4107.8|43
1627962900000|2021-08-03 03:55:00|4109.3|4107.3|4109.5|4107.5|4109.8|4107.8|4108.8|4106.8|104
1627963200000|2021-08-03 04:00:00|4109.3|4107.3|4109|4107|4109.3|4107.3|4108.5|4106.5|20
1627963500000|2021-08-03 04:05:00|4108.8|4106.8|4109.8|4107.8|4109.8|4107.8|4108.3|4106.3|44
1627963800000|2021-08-03 04:10:00|4109.5|4107.5|4108.3|4106.3|4109.5|4107.5|4107.8|4105.8|65
1627964100000|2021-08-03 04:15:00|4108.5|4106.5|4109.8|4107.8|4109.8|4107.8|4108.3|4106.3|74
1627964400000|2021-08-03 04:20:00|4109.5|4107.5|4107.8|4105.8|4109.8|4107.8|4107.8|4105.8|87
1627964700000|2021-08-03 04:25:00|4108|4106|4106.8|4104.8|4108.3|4106.3|4106.8|4104.8|165
1627965000000|2021-08-03 04:30:00|4107|4105|4110.3|4108.3|4110.8|4108.8|4107|4105|218
1627965300000|2021-08-03 04:35:00|4110|4108|4109.8|4107.8|4110.3|4108.3|4109.3|4107.3|66
1627965600000|2021-08-03 04:40:00|4110|4108|4109.8|4107.8|4110.8|4108.8|4109.8|4107.8|54
1627965900000|2021-08-03 04:45:00|4110|4108|4109.8|4107.8|4110.3|4108.3|4109.8|4107.8|1
1627966200000|2021-08-03 04:50:00|4109.3|4107.3|4111.3|4109.3|4111.8|4109.8|4109.3|4107.3|87
1627966500000|2021-08-03 04:55:00|4111.8|4109.8|4111|4109|4111.8|4109.8|4110.8|4108.8|69
1627966800000|2021-08-03 05:00:00|4110.8|4108.8|4113|4111|4113.8|4111.8|4110.8|4108.8|184
1627967100000|2021-08-03 05:05:00|4112.8|4110.8|4115.3|4113.3|4116.3|4114.3|4112.5|4110.5|114
1627967400000|2021-08-03 05:10:00|4115.5|4113.5|4115.5|4113.5|4116.3|4114.3|4114.8|4112.8|54
1627967700000|2021-08-03 05:15:00|4115.8|4113.8|4114.3|4112.3|4116.3|4114.3|4113.3|4111.3|114
1627968000000|2021-08-03 05:20:00|4114.8|4112.8|4115.8|4113.8|4116.8|4114.8|4114.3|4112.3|32
1627968300000|2021-08-03 05:25:00|4116|4114|4115.8|4113.8|4116.3|4114.3|4114.3|4112.3|264
1627968600000|2021-08-03 05:30:00|4116.3|4114.3|4115.3|4113.3|4116.3|4114.3|4114.3|4112.3|130
1627968900000|2021-08-03 05:35:00|4114.8|4112.8|4114.3|4112.3|4116|4114|4113.8|4111.8|94
1627969200000|2021-08-03 05:40:00|4114.5|4112.5|4113.8|4111.8|4114.8|4112.8|4113.3|4111.3|133
1627969500000|2021-08-03 05:45:00|4113.5|4111.5|4115|4113|4115.3|4113.3|4113.5|4111.5|112
1627969800000|2021-08-03 05:50:00|4114.8|4112.8|4114.8|4112.8|4115.8|4113.8|4113.5|4111.5|165
1627970100000|2021-08-03 05:55:00|4115|4113|4114|4112|4115.8|4113.8|4113.3|4111.3|471
1627970400000|2021-08-03 06:00:00|4113.75|4112.25|4118.05|4116.55|4119.05|4117.55|4113.55|4112.05|1283
1627970700000|2021-08-03 06:05:00|4117.55|4116.05|4118.55|4117.05|4120.75|4119.25|4117.05|4115.55|776
1627971000000|2021-08-03 06:10:00|4118.75|4117.25|4120.25|4118.75|4121.55|4120.05|4118.55|4117.05|1390
1627971300000|2021-08-03 06:15:00|4120.55|4119.05|4116.05|4114.55|4120.55|4119.05|4115.55|4114.05|1282
1627971600000|2021-08-03 06:20:00|4115.55|4114.05|4115.55|4114.05|4116.05|4114.55|4115.05|4113.55|468
1627971900000|2021-08-03 06:25:00|4115.05|4113.55|4112.55|4111.05|4115.05|4113.55|4112.05|4110.55|557
1627972200000|2021-08-03 06:30:00|4112.75|4111.25|4115.55|4114.05|4115.55|4114.05|4112.25|4110.75|1000
1627972500000|2021-08-03 06:35:00|4116.05|4114.55|4114.05|4112.55|4116.55|4115.05|4114.05|4112.55|409
1627972800000|2021-08-03 06:40:00|4114.25|4112.75|4113.55|4112.05|4116.05|4114.55|4113.55|4112.05|448
1627973100000|2021-08-03 06:45:00|4114.05|4112.55|4117.05|4115.55|4117.55|4116.05|4114.05|4112.55|589
1627973400000|2021-08-03 06:50:00|4117.55|4116.05|4117.05|4115.55|4118.05|4116.55|4116.55|4115.05|286
1627973700000|2021-08-03 06:55:00|4117.55|4116.05|4117.05|4115.55|4118.05|4116.55|4114.55|4113.05|1152
1627974000000|2021-08-03 07:00:00|4116.55|4115.05|4111.25|4109.75|4118.55|4117.05|4107.55|4106.05|8540
1627974300000|2021-08-03 07:05:00|4111.05|4109.55|4110.05|4108.55|4114.55|4113.05|4108.05|4106.55|4336
1627974600000|2021-08-03 07:10:00|4109.55|4108.05|4111.05|4109.55|4112.75|4111.25|4106.55|4105.05|4805
1627974900000|2021-08-03 07:15:00|4112.05|4110.55|4117.05|4115.55|4118.05|4116.55|4112.05|4110.55|5149
1627975200000|2021-08-03 07:20:00|4116.55|4115.05|4114.55|4113.05|4117.05|4115.55|4112.55|4111.05|2944
1627975500000|2021-08-03 07:25:00|4114.05|4112.55|4113.55|4112.05|4116.05|4114.55|4112.55|4111.05|3061
1627975800000|2021-08-03 07:30:00|4113.05|4111.55|4119.05|4117.55|4121.05|4119.55|4113.05|4111.55|3378
1627976100000|2021-08-03 07:35:00|4119.25|4117.75|4118.55|4117.05|4121.55|4120.05|4118.05|4116.55|3473
1627976400000|2021-08-03 07:40:00|4118.16|4116.66|4116.66|4115.16|4121.16|4119.66|4116.66|4115.16|2647
1627976700000|2021-08-03 07:45:00|4117.16|4115.66|4120.16|4118.66|4121.66|4120.16|4116.66|4115.16|2986
1627977000000|2021-08-03 07:50:00|4120.66|4119.16|4121.66|4120.16|4122.66|4121.16|4120.66|4119.16|1862
1627977300000|2021-08-03 07:55:00|4121.36|4119.86|4120.16|4118.66|4122.66|4121.16|4120.16|4118.66|1989
1627977600000|2021-08-03 08:00:00|4120.66|4119.16|4120.16|4118.66|4122.16|4120.66|4119.66|4118.16|3147
1627977900000|2021-08-03 08:05:00|4119.86|4118.36|4120.66|4119.16|4121.66|4120.16|4119.66|4118.16|2183
1627978200000|2021-08-03 08:10:00|4120.16|4118.66|4118.66|4117.16|4121.66|4120.16|4117.66|4116.16|2661
1627978500000|2021-08-03 08:15:00|4118.16|4116.66|4118.66|4117.16|4119.66|4118.16|4117.66|4116.16|1267
1627978800000|2021-08-03 08:20:00|4119.16|4117.66|4119.66|4118.16|4119.66|4118.16|4117.66|4116.16|1895
1627979100000|2021-08-03 08:25:00|4119.16|4117.66|4118.66|4117.16|4119.66|4118.16|4118.16|4116.66|4748
1627979400000|2021-08-03 08:30:00|4118.16|4116.66|4121.66|4120.16|4122.16|4120.66|4118.16|4116.66|3468
1627979700000|2021-08-03 08:35:00|4121.36|4119.86|4120.66|4119.16|4121.66|4120.16|4119.66|4118.16|1395
1627980000000|2021-08-03 08:40:00|4120.36|4118.86|4118.16|4116.66|4120.36|4118.86|4118.16|4116.66|919
1627980300000|2021-08-03 08:45:00|4118.36|4116.86|4121.16|4119.66|4121.16|4119.66|4118.36|4116.86|3595
1627980600000|2021-08-03 08:50:00|4120.66|4119.16|4118.66|4117.16|4121.16|4119.66|4118.66|4117.16|1190
1627980900000|2021-08-03 08:55:00|4119.16|4117.66|4121.66|4120.16|4121.66|4120.16|4118.86|4117.36|6423
1627981200000|2021-08-03 09:00:00|4122.16|4120.66|4121.66|4120.16|4123.16|4121.66|4120.66|4119.16|1850
1627981500000|2021-08-03 09:05:00|4121.16|4119.66|4119.16|4117.66|4121.16|4119.66|4119.16|4117.66|1371
1627981800000|2021-08-03 09:10:00|4119.66|4118.16|4119.66|4118.16|4120.16|4118.66|4118.66|4117.16|2526
1627982100000|2021-08-03 09:15:00|4119.16|4117.66|4118.16|4116.66|4120.16|4118.66|4118.16|4116.66|987
1627982400000|2021-08-03 09:20:00|4117.66|4116.16|4117.66|4116.16|4117.66|4116.16|4116.66|4115.16|1275
1627982700000|2021-08-03 09:25:00|4118.16|4116.66|4120.16|4118.66|4120.16|4118.66|4117.66|4116.16|30261
1627983000000|2021-08-03 09:30:00|4120.66|4119.16|4123.66|4122.16|4123.66|4122.16|4120.16|4118.66|9838
1627983300000|2021-08-03 09:35:00|4124.16|4122.66|4124.66|4123.16|4125.66|4124.16|4122.66|4121.16|3626
1627983600000|2021-08-03 09:40:00|4125.16|4123.66|4124.66|4123.16|4125.66|4124.16|4123.66|4122.16|2977
1627983900000|2021-08-03 09:45:00|4124.86|4123.36|4122.16|4120.66|4125.66|4124.16|4122.16|4120.66|2272
1627984200000|2021-08-03 09:50:00|4122.66|4121.16|4122.16|4120.66|4122.66|4121.16|4122.16|4120.66|21636
1627984500000|2021-08-03 09:55:00|4122.66|4121.16|4122.66|4121.16|4124.66|4123.16|4122.16|4120.66|2631
1627984800000|2021-08-03 10:00:00|4122.16|4120.66|4124.16|4122.66|4124.16|4122.66|4121.66|4120.16|870
1627985100000|2021-08-03 10:05:00|4124.66|4123.16|4124.66|4123.16|4124.66|4123.16|4123.66|4122.16|1238
1627985400000|2021-08-03 10:10:00|4124.16|4122.66|4123.16|4121.66|4124.16|4122.66|4122.36|4120.86|3407
1627985700000|2021-08-03 10:15:00|4122.66|4121.16|4124.36|4122.86|4125.16|4123.66|4122.66|4121.16|1471
1627986000000|2021-08-03 10:20:00|4124.66|4123.16|4124.36|4122.86|4125.16|4123.66|4123.66|4122.16|3348
1627986300000|2021-08-03 10:25:00|4124.66|4123.16|4122.66|4121.16|4124.66|4123.16|4122.66|4121.16|1153
1627986600000|2021-08-03 10:30:00|4123.16|4121.66|4122.16|4120.66|4123.16|4121.66|4121.86|4120.36|938
1627986900000|2021-08-03 10:35:00|4122.36|4120.86|4124.66|4123.16|4124.66|4123.16|4122.16|4120.66|1469
1627987200000|2021-08-03 10:40:00|4125.16|4123.66|4124.66|4123.16|4125.66|4124.16|4124.16|4122.66|1235
1627987500000|2021-08-03 10:45:00|4125.16|4123.66|4124.66|4123.16|4125.16|4123.66|4122.66|4121.16|2818
1627987800000|2021-08-03 10:50:00|4124.36|4122.86|4123.16|4121.66|4124.66|4123.16|4123.16|4121.66|1396
1627988100000|2021-08-03 10:55:00|4123.36|4121.86|4126.16|4124.66|4126.16|4124.66|4123.16|4121.66|4408
1627988400000|2021-08-03 11:00:00|4125.66|4124.16|4125.16|4123.66|4126.16|4124.66|4123.16|4121.66|6354
1627988700000|2021-08-03 11:05:00|4124.66|4123.16|4125.86|4124.36|4126.16|4124.66|4124.36|4122.86|1404
1627989000000|2021-08-03 11:10:00|4126.16|4124.66|4123.16|4121.66|4126.16|4124.66|4123.16|4121.66|2649
1627989300000|2021-08-03 11:15:00|4123.66|4122.16|4123.66|4122.16|4125.16|4123.66|4123.16|4121.66|1310
1627989600000|2021-08-03 11:20:00|4124.16|4122.66|4125.16|4123.66|4125.16|4123.66|4123.66|4122.16|1032
1627989900000|2021-08-03 11:25:00|4124.86|4123.36|4126.16|4124.66|4127.16|4125.66|4124.66|4123.16|4702
1627990200000|2021-08-03 11:30:00|4126.66|4125.16|4126.66|4125.16|4127.16|4125.66|4126.16|4124.66|656
1627990500000|2021-08-03 11:35:00|4126.86|4125.36|4127.16|4125.66|4127.66|4126.16|4126.66|4125.16|963
1627990800000|2021-08-03 11:40:00|4127.26|4125.76|4128.76|4127.26|4130.26|4128.76|4127.26|4125.76|3579
1627991100000|2021-08-03 11:45:00|4128.96|4127.46|4128.76|4127.26|4129.26|4127.76|4127.76|4126.26|1360
1627991400000|2021-08-03 11:50:00|4128.46|4126.96|4128.76|4127.26|4129.26|4127.76|4128.26|4126.76|1204
1627991700000|2021-08-03 11:55:00|4129.26|4127.76|4128.76|4127.26|4129.26|4127.76|4128.26|4126.76|740
1627992000000|2021-08-03 12:00:00|4128.26|4126.76|4128.26|4126.76|4129.26|4127.76|4128.26|4126.76|1000
1627992300000|2021-08-03 12:05:00|4127.76|4126.26|4127.76|4126.26|4127.76|4126.26|4126.26|4124.76|2734
1627992600000|2021-08-03 12:10:00|4127.46|4125.96|4126.76|4125.26|4128.26|4126.76|4126.76|4125.26|1248
1627992900000|2021-08-03 12:15:00|4127.26|4125.76|4123.26|4121.76|4127.76|4126.26|4123.26|4121.76|2115
1627993200000|2021-08-03 12:20:00|4122.26|4120.76|4115.26|4113.76|4122.76|4121.26|4113.26|4111.76|6889
1627993500000|2021-08-03 12:25:00|4115.76|4114.26|4114.76|4113.26|4117.76|4116.26|4114.76|4113.26|7836
1627993800000|2021-08-03 12:30:00|4114.26|4112.76|4117.26|4115.76|4117.26|4115.76|4114.26|4112.76|3870
1627994100000|2021-08-03 12:35:00|4116.76|4115.26|4115.76|4114.26|4118.26|4116.76|4114.26|4112.76|2523
1627994400000|2021-08-03 12:40:00|4115.26|4113.76|4115.26|4113.76|4116.26|4114.76|4114.26|4112.76|2701
1627994700000|2021-08-03 12:45:00|4114.96|4113.46|4115.26|4113.76|4115.76|4114.26|4112.76|4111.26|1977
1627995000000|2021-08-03 12:50:00|4115.76|4114.26|4116.26|4114.76|4116.26|4114.76|4114.26|4112.76|1895
1627995300000|2021-08-03 12:55:00|4116.76|4115.26|4119.26|4117.76|4119.26|4117.76|4116.26|4114.76|1759
1627995600000|2021-08-03 13:00:00|4118.76|4117.26|4119.46|4117.96|4119.46|4117.96|4117.26|4115.76|3258
1627995900000|2021-08-03 13:05:00|4119.76|4118.26|4116.46|4114.96|4119.76|4118.26|4116.46|4114.96|1558
1627996200000|2021-08-03 13:10:00|4116.26|4114.76|4118.46|4116.96|4118.76|4117.26|4115.26|4113.76|1008
1627996500000|2021-08-03 13:15:00|4118.26|4116.76|4118.26|4116.76|4119.26|4117.76|4117.76|4116.26|1343
1627996800000|2021-08-03 13:20:00|4117.76|4116.26|4119.76|4118.26|4120.26|4118.76|4117.76|4116.26|2221
1627997100000|2021-08-03 13:25:00|4120.26|4118.76|4121.76|4120.26|4122.26|4120.76|4119.76|4118.26|2553
1627997400000|2021-08-03 13:30:00|4122.26|4120.76|4120.76|4119.26|4125.26|4123.76|4119.46|4117.96|6360
1627997700000|2021-08-03 13:35:00|4121.26|4119.76|4114.26|4112.76|4121.76|4120.26|4113.76|4112.26|10564
1627998000000|2021-08-03 13:40:00|4114.76|4113.26|4112.26|4110.76|4116.76|4115.26|4109.76|4108.26|5580
1627998300000|2021-08-03 13:45:00|4111.76|4110.26|4109.76|4108.26|4113.76|4112.26|4109.76|4108.26|4847
1627998600000|2021-08-03 13:50:00|4109.26|4107.76|4109.76|4108.26|4113.26|4111.76|4108.26|4106.76|5551
1627998900000|2021-08-03 13:55:00|4108.76|4107.26|4106.46|4104.96|4110.26|4108.76|4105.26|4103.76|5340
1627999200000|2021-08-03 14:00:00|4106.76|4105.26|4108.76|4107.26|4112.26|4110.76|4105.76|4104.26|5184
1627999500000|2021-08-03 14:05:00|4108.26|4106.76|4103.76|4102.26|4109.26|4107.76|4102.76|4101.26|7623
1627999800000|2021-08-03 14:10:00|4104.13|4102.63|4106.13|4104.63|4109.63|4108.13|4103.13|4101.63|5074
1628000100000|2021-08-03 14:15:00|4106.63|4105.13|4113.13|4111.63|4113.13|4111.63|4105.13|4103.63|8829
1628000400000|2021-08-03 14:20:00|4112.63|4111.13|4115.63|4114.13|4116.83|4115.33|4111.63|4110.13|5115
1628000700000|2021-08-03 14:25:00|4115.33|4113.83|4114.13|4112.63|4117.63|4116.13|4114.13|4112.63|5791
1628001000000|2021-08-03 14:30:00|4114.63|4113.13|4113.63|4112.13|4116.63|4115.13|4113.63|4112.13|4404
1628001300000|2021-08-03 14:35:00|4113.13|4111.63|4114.63|4113.13|4116.13|4114.63|4111.63|4110.13|5382
1628001600000|2021-08-03 14:40:00|4114.13|4112.63|4117.63|4116.13|4118.63|4117.13|4114.13|4112.63|7115
1628001900000|2021-08-03 14:45:00|4118.13|4116.63|4121.13|4119.63|4122.13|4120.63|4116.63|4115.13|5882
1628002200000|2021-08-03 14:50:00|4121.63|4120.13|4120.63|4119.13|4122.63|4121.13|4120.13|4118.63|5408
1628002500000|2021-08-03 14:55:00|4120.33|4118.83|4120.63|4119.13|4122.13|4120.63|4119.63|4118.13|2892
1628002800000|2021-08-03 15:00:00|4120.13|4118.63|4122.13|4120.63|4123.63|4122.13|4120.13|4118.63|4800
1628003100000|2021-08-03 15:05:00|4122.63|4121.13|4123.13|4121.63|4125.63|4124.13|4120.63|4119.13|3890
1628003400000|2021-08-03 15:10:00|4122.83|4121.33|4121.13|4119.63|4124.63|4123.13|4120.13|4118.63|6864
1628003700000|2021-08-03 15:15:00|4121.63|4120.13|4118.13|4116.63|4122.13|4120.63|4117.63|4116.13|3935
1628004000000|2021-08-03 15:20:00|4118.63|4117.13|4119.13|4117.63|4120.13|4118.63|4117.13|4115.63|5433
1628004300000|2021-08-03 15:25:00|4119.63|4118.13|4120.13|4118.63|4120.63|4119.13|4117.13|4115.63|12136
1628004600000|2021-08-03 15:30:00|4120.63|4119.13|4119.13|4117.63|4123.13|4121.63|4119.13|4117.63|18225
1628004900000|2021-08-03 15:35:00|4118.63|4117.13|4122.13|4120.63|4123.63|4122.13|4118.63|4117.13|11859
1628005200000|2021-08-03 15:40:00|4122.63|4121.13|4128.13|4126.63|4128.63|4127.13|4122.13|4120.63|6478
1628005500000|2021-08-03 15:45:00|4127.63|4126.13|4126.13|4124.63|4128.13|4126.63|4125.63|4124.13|3679
1628005800000|2021-08-03 15:50:00|4126.63|4125.13|4126.63|4125.13|4127.63|4126.13|4125.63|4124.13|1986
1628006100000|2021-08-03 15:55:00|4127.13|4125.63|4128.63|4127.13|4128.63|4127.13|4126.13|4124.63|3606
1628006400000|2021-08-03 16:00:00|4129.13|4127.63|4127.13|4125.63|4129.13|4127.63|4126.63|4125.13|2491
1628006700000|2021-08-03 16:05:00|4126.63|4125.13|4126.13|4124.63|4127.13|4125.63|4125.83|4124.33|1317
1628007000000|2021-08-03 16:10:00|4126.33|4124.83|4125.13|4123.63|4126.63|4125.13|4124.63|4123.13|1681
1628007300000|2021-08-03 16:15:00|4125.33|4123.83|4123.63|4122.13|4125.63|4124.13|4123.63|4122.13|1021
1628007600000|2021-08-03 16:20:00|4123.33|4121.83|4123.13|4121.63|4124.13|4122.63|4123.13|4121.63|593
1628007900000|2021-08-03 16:25:00|4122.83|4121.33|4123.63|4122.13|4123.63|4122.13|4122.63|4121.13|651
1628008200000|2021-08-03 16:30:00|4123.13|4121.63|4123.63|4122.13|4124.63|4123.13|4122.63|4121.13|1082
1628008500000|2021-08-03 16:35:00|4124.13|4122.63|4124.63|4123.13|4125.13|4123.63|4123.63|4122.13|983
1628008800000|2021-08-03 16:40:00|4125.13|4123.63|4124.63|4123.13|4125.63|4124.13|4124.13|4122.63|961
1628009100000|2021-08-03 16:45:00|4125.13|4123.63|4125.63|4124.13|4125.63|4124.13|4124.63|4123.13|625
1628009400000|2021-08-03 16:50:00|4125.33|4123.83|4125.63|4124.13|4125.63|4124.13|4124.63|4123.13|424
1628009700000|2021-08-03 16:55:00|4126.13|4124.63|4126.13|4124.63|4126.13|4124.63|4125.13|4123.63|519
1628010000000|2021-08-03 17:00:00|4126.63|4125.13|4127.63|4126.13|4128.13|4126.63|4126.13|4124.63|924
1628010300000|2021-08-03 17:05:00|4128.13|4126.63|4129.13|4127.63|4129.63|4128.13|4128.13|4126.63|821
1628010600000|2021-08-03 17:10:00|4128.63|4127.13|4128.63|4127.13|4129.13|4127.63|4127.63|4126.13|366
1628010900000|2021-08-03 17:15:00|4129.13|4127.63|4128.13|4126.63|4129.63|4128.13|4128.13|4126.63|667
1628011200000|2021-08-03 17:20:00|4127.63|4126.13|4127.63|4126.13|4128.63|4127.13|4127.13|4125.63|687
1628011500000|2021-08-03 17:25:00|4127.13|4125.63|4127.13|4125.63|4127.63|4126.13|4126.63|4125.13|269
1628011800000|2021-08-03 17:30:00|4127.33|4125.83|4128.13|4126.63|4128.63|4127.13|4127.13|4125.63|63
1628012100000|2021-08-03 17:35:00|4127.63|4126.13|4127.13|4125.63|4127.63|4126.13|4127.13|4125.63|236
1628012400000|2021-08-03 17:40:00|4127.33|4125.83|4126.63|4125.13|4127.63|4126.13|4126.63|4125.13|265
1628012700000|2021-08-03 17:45:00|4127.13|4125.63|4127.13|4125.63|4128.13|4126.63|4126.83|4125.33|175
1628013000000|2021-08-03 17:50:00|4127.33|4125.83|4128.13|4126.63|4128.13|4126.63|4127.13|4125.63|139
1628013300000|2021-08-03 17:55:00|4128.33|4126.83|4128.13|4126.63|4128.63|4127.13|4128.13|4126.63|209
1628013600000|2021-08-03 18:00:00|4128.63|4127.13|4128.13|4126.63|4128.63|4127.13|4126.63|4125.13|623
1628013900000|2021-08-03 18:05:00|4127.83|4126.33|4129.13|4127.63|4129.63|4128.13|4127.63|4126.13|415
1628014200000|2021-08-03 18:10:00|4129.63|4128.13|4129.63|4128.13|4130.63|4129.13|4129.13|4127.63|692
1628014500000|2021-08-03 18:15:00|4129.13|4127.63|4129.63|4128.13|4130.13|4128.63|4129.13|4127.63|569
1628014800000|2021-08-03 18:20:00|4129.33|4127.83|4128.63|4127.13|4129.63|4128.13|4128.63|4127.13|331
1628015100000|2021-08-03 18:25:00|4129.13|4127.63|4129.13|4127.63|4129.63|4128.13|4128.63|4127.13|265
1628015400000|2021-08-03 18:30:00|4129.63|4128.13|4129.13|4127.63|4130.13|4128.63|4128.63|4127.13|177
1628015700000|2021-08-03 18:35:00|4129.33|4127.83|4129.13|4127.63|4129.33|4127.83|4128.63|4127.13|68
1628016000000|2021-08-03 18:40:00|4129.63|4128.13|4129.63|4128.13|4129.83|4128.33|4129.13|4127.63|170
1628016300000|2021-08-03 18:45:00|4129.83|4128.33|4127.63|4126.13|4130.13|4128.63|4127.63|4126.13|153
1628016600000|2021-08-03 18:50:00|4127.83|4126.33|4128.13|4126.63|4128.63|4127.13|4127.63|4126.13|301
1628016900000|2021-08-03 18:55:00|4128.33|4126.83|4128.63|4127.13|4129.13|4127.63|4128.13|4126.63|464
1628017200000|2021-08-03 19:00:00|4129.13|4127.63|4129.13|4127.63|4129.13|4127.63|4128.63|4127.13|482
1628017500000|2021-08-03 19:05:00|4129.63|4128.13|4130.13|4128.63|4130.63|4129.13|4129.13|4127.63|357
1628017800000|2021-08-03 19:10:00|4130.33|4128.83|4129.63|4128.13|4130.63|4129.13|4129.13|4127.63|294
1628018100000|2021-08-03 19:15:00|4130.13|4128.63|4130.63|4129.13|4131.13|4129.63|4129.63|4128.13|399
1628018400000|2021-08-03 19:20:00|4131.13|4129.63|4131.13|4129.63|4131.13|4129.63|4130.63|4129.13|380
1628018700000|2021-08-03 19:25:00|4131.63|4130.13|4131.13|4129.63|4131.63|4130.13|4130.63|4129.13|370
1628019000000|2021-08-03 19:30:00|4130.63|4129.13|4131.13|4129.63|4131.63|4130.13|4130.63|4129.13|496
1628019300000|2021-08-03 19:35:00|4131.33|4129.83|4130.63|4129.13|4132.13|4130.63|4130.63|4129.13|469
1628019600000|2021-08-03 19:40:00|4131.13|4129.63|4129.63|4128.13|4131.63|4130.13|4129.63|4128.13|665
1628019900000|2021-08-03 19:45:00|4130.13|4128.63|4130.13|4128.63|4130.63|4129.13|4129.63|4128.13|518
1628020200000|2021-08-03 19:50:00|4130.63|4129.13|4129.63|4128.13|4130.63|4129.13|4128.63|4127.13|2659
1628020500000|2021-08-03 19:55:00|4129.13|4127.63|4129.63|4128.13|4130.63|4129.13|4127.13|4125.63|5998
1628020800000|2021-08-03 20:00:00|4129.88|4126.88|4126.48|4123.48|4129.88|4126.88|4125.58|4122.58|64
1628021100000|2021-08-03 20:05:00|4126.68|4123.68|4125.38|4122.38|4127.48|4124.48|4125.38|4122.38|0
1628021400000|2021-08-03 20:10:00|4125.18|4122.18|4124.38|4121.38|4125.58|4122.58|4124.28|4121.28|0
1628021700000|2021-08-03 20:15:00|4124.48|4121.48|4125.88|4122.88|4126.28|4123.28|4124.48|4121.48|0
1628022000000|2021-08-03 20:20:00|4125.78|4122.78|4126.08|4123.08|4126.28|4123.28|4125.78|4122.78|0
1628022300000|2021-08-03 20:25:00|4125.98|4122.98|4126.08|4123.08|4126.08|4123.08|4125.78|4122.78|0
1628022600000|2021-08-03 20:30:00|4125.88|4122.88|4125.58|4122.58|4125.88|4122.88|4125.18|4122.18|0
1628022900000|2021-08-03 20:35:00|4125.88|4122.88|4126.08|4123.08|4126.38|4123.38|4125.88|4122.88|0
1628023200000|2021-08-03 20:40:00|4125.98|4122.98|4125.88|4122.88|4126.48|4123.48|4125.58|4122.58|0
1628023500000|2021-08-03 20:45:00|4126.08|4123.08|4124.18|4121.18|4126.48|4123.48|4124.18|4121.18|0
1628023800000|2021-08-03 20:50:00|4124.38|4121.38|4123.78|4120.78|4124.78|4121.78|4123.78|4120.78|0
1628024100000|2021-08-03 20:55:00|4124.18|4121.18|4123.98|4120.98|4124.58|4121.58|4123.88|4120.88|0
1628024400000|2021-08-03 21:00:00|4124.28|4121.28|4124.18|4121.18|4124.28|4121.28|4123.98|4120.98|0
1628024700000|2021-08-03 21:05:00|4124.28|4121.28|4124.18|4121.18|4124.28|4121.28|4124.18|4121.18|0
1628025000000|2021-08-03 21:10:00|4123.98|4120.98|4123.78|4120.78|4123.98|4120.98|4123.58|4120.58|0
1628025300000|2021-08-03 21:15:00|4123.98|4120.98|4123.98|4120.98|4124.08|4121.08|4123.78|4120.78|0
1628025600000|2021-08-03 21:20:00|4124.08|4121.08|4123.98|4120.98|4124.28|4121.28|4123.88|4120.88|0
1628025900000|2021-08-03 21:25:00|4124.08|4121.08|4124.08|4121.08|4124.18|4121.18|4124.08|4121.08|0
1628026200000|2021-08-03 21:30:00|4124.18|4121.18|4123.98|4120.98|4124.28|4121.28|4123.78|4120.78|0
1628026500000|2021-08-03 21:35:00|4124.08|4121.08|4123.88|4120.88|4124.08|4121.08|4123.88|4120.88|0
1628026800000|2021-08-03 21:40:00|4124.08|4121.08|4124.08|4121.08|4124.08|4121.08|4124.08|4121.08|0
1628027100000|2021-08-03 21:45:00|4124.18|4121.18|4124.08|4121.08|4124.18|4121.18|4123.98|4120.98|0
1628027400000|2021-08-03 21:50:00|4124.18|4121.18|4124.18|4121.18|4124.18|4121.18|4124.18|4121.18|0
1628027700000|2021-08-03 21:55:00|4124.28|4121.28|4124.28|4121.28|4124.38|4121.38|4124.18|4121.18|0
1628028000000|2021-08-03 22:00:00|4124.68|4121.68|4126.28|4123.28|4126.68|4123.68|4124.68|4121.68|0
1628028300000|2021-08-03 22:05:00|4126.38|4123.38|4125.18|4122.18|4126.48|4123.48|4124.98|4121.98|0
1628028600000|2021-08-03 22:10:00|4125.38|4122.38|4125.88|4122.88|4125.88|4122.88|4124.98|4121.98|0
1628028900000|2021-08-03 22:15:00|4125.78|4122.78|4125.58|4122.58|4125.78|4122.78|4125.18|4122.18|0
1628029200000|2021-08-03 22:20:00|4125.48|4122.48|4125.88|4122.88|4126.08|4123.08|4125.38|4122.38|0
1628029500000|2021-08-03 22:25:00|4125.78|4122.78|4126.08|4123.08|4126.28|4123.28|4125.58|4122.58|0
1628029800000|2021-08-03 22:30:00|4125.88|4122.88|4124.98|4121.98|4126.08|4123.08|4124.98|4121.98|0
1628030100000|2021-08-03 22:35:00|4125.08|4122.08|4124.78|4121.78|4125.38|4122.38|4124.58|4121.58|0
1628030400000|2021-08-03 22:40:00|4124.58|4121.58|4124.78|4121.78|4124.98|4121.98|4124.18|4121.18|0
1628030700000|2021-08-03 22:45:00|4124.98|4121.98|4125.18|4122.18|4125.38|4122.38|4124.98|4121.98|0
1628031000000|2021-08-03 22:50:00|4125.08|4122.08|4125.38|4122.38|4125.58|4122.58|4124.98|4121.98|0
1628031300000|2021-08-03 22:55:00|4125.28|4122.28|4124.98|4121.98|4125.38|4122.38|4124.98|4121.98|0
1628031600000|2021-08-03 23:00:00|4125.08|4122.08|4124.38|4121.38|4125.18|4122.18|4123.98|4120.98|0
1628031900000|2021-08-03 23:05:00|4124.28|4121.28|4123.48|4120.48|4124.58|4121.58|4123.28|4120.28|0
1628032200000|2021-08-03 23:10:00|4123.38|4120.38|4122.88|4119.88|4123.78|4120.78|4122.88|4119.88|0
1628032500000|2021-08-03 23:15:00|4122.98|4119.98|4123.78|4120.78|4123.98|4120.98|4122.98|4119.98|0
1628032800000|2021-08-03 23:20:00|4123.98|4120.98|4123.78|4120.78|4123.98|4120.98|4123.48|4120.48|0
1628033100000|2021-08-03 23:25:00|4123.58|4120.58|4123.28|4120.28|4123.98|4120.98|4123.18|4120.18|0
1628033400000|2021-08-03 23:30:00|4123.18|4120.18|4123.08|4120.08|4123.28|4120.28|4122.88|4119.88|0
1628033700000|2021-08-03 23:35:00|4123.28|4120.28|4123.78|4120.78|4123.98|4120.98|4123.08|4120.08|0
1628034000000|2021-08-03 23:40:00|4123.58|4120.58|4123.08|4120.08|4123.78|4120.78|4122.88|4119.88|0
1628034300000|2021-08-03 23:45:00|4123.28|4120.28|4123.48|4120.48|4123.48|4120.48|4122.98|4119.98|0
1628034600000|2021-08-03 23:50:00|4123.28|4120.28|4123.08|4120.08|4123.48|4120.48|4123.08|4120.08|0
1628034900000|2021-08-03 23:55:00|4123.28|4120.28|4123.48|4120.48|4123.48|4120.48|4123.08|4120.08|0
1628035200000|2021-08-04 00:00:00|4123.28|4120.28|4121.68|4118.68|4123.48|4120.48|4121.28|4118.28|0
1628035500000|2021-08-04 00:05:00|4121.38|4118.38|4122.08|4119.08|4122.48|4119.48|4121.38|4118.38|0
1628035800000|2021-08-04 00:10:00|4121.88|4118.88|4122.28|4119.28|4122.48|4119.48|4121.88|4118.88|0
1628036100000|2021-08-04 00:15:00|4122.48|4119.48|4123.38|4121.38|4123.38|4121.38|4120.38|4118.38|292
1628036400000|2021-08-04 00:20:00|4123.58|4121.58|4121.38|4119.38|4123.58|4121.58|4121.38|4119.38|162
1628036700000|2021-08-04 00:25:00|4121.88|4119.88|4123.58|4121.58|4124.08|4122.08|4121.88|4119.88|273
1628037000000|2021-08-04 00:30:00|4123.38|4121.38|4122.38|4120.38|4124.38|4122.38|4122.08|4120.08|69
1628037300000|2021-08-04 00:35:00|4122.08|4120.08|4122.88|4120.88|4124.38|4122.38|4122.08|4120.08|138
1628037600000|2021-08-04 00:40:00|4123.08|4121.08|4123.58|4121.58|4123.88|4121.88|4122.38|4120.38|42
1628037900000|2021-08-04 00:45:00|4123.38|4121.38|4121.88|4119.88|4123.58|4121.58|4121.38|4119.38|156
1628038200000|2021-08-04 00:50:00|4121.38|4119.38|4124.38|4122.38|4124.58|4122.58|4121.38|4119.38|86
1628038500000|2021-08-04 00:55:00|4124.88|4122.88|4123.88|4121.88|4124.88|4122.88|4123.88|4121.88|66
1628038800000|2021-08-04 01:00:00|4124.08|4122.08|4122.38|4120.38|4124.08|4122.08|4122.38|4120.38|54
1628039100000|2021-08-04 01:05:00|4121.88|4119.88|4123.58|4121.58|4123.58|4121.58|4121.88|4119.88|56
1628039400000|2021-08-04 01:10:00|4123.88|4121.88|4124.08|4122.08|4124.08|4122.08|4122.88|4120.88|45
1628039700000|2021-08-04 01:15:00|4124.38|4122.38|4125.38|4123.38|4126.08|4124.08|4124.08|4122.08|81
1628040000000|2021-08-04 01:20:00|4125.88|4123.88|4125.58|4123.58|4126.38|4124.38|4125.38|4123.38|63
1628040300000|2021-08-04 01:25:00|4125.38|4123.38|4125.38|4123.38|4125.58|4123.58|4125.38|4123.38|19
1628040600000|2021-08-04 01:30:00|4124.88|4122.88|4124.38|4122.38|4125.88|4123.88|4123.88|4121.88|180
1628040900000|2021-08-04 01:35:00|4124.58|4122.58|4123.38|4121.38|4124.88|4122.88|4121.88|4119.88|245
1628041200000|2021-08-04 01:40:00|4123.88|4121.88|4121.88|4119.88|4123.88|4121.88|4120.88|4118.88|257
1628041500000|2021-08-04 01:45:00|4122.08|4120.08|4125.38|4123.38|4125.38|4123.38|4121.88|4119.88|133
1628041800000|2021-08-04 01:50:00|4124.88|4122.88|4127.88|4125.88|4127.88|4125.88|4123.88|4121.88|82
1628042100000|2021-08-04 01:55:00|4127.38|4125.38|4127.88|4125.88|4128.38|4126.38|4127.38|4125.38|319
1628042400000|2021-08-04 02:00:00|4128.08|4126.08|4127.38|4125.38|4128.38|4126.38|4127.38|4125.38|225
1628042700000|2021-08-04 02:05:00|4126.88|4124.88|4128.38|4126.38|4128.88|4126.88|4126.88|4124.88|268
1628043000000|2021-08-04 02:10:00|4128.88|4126.88|4127.88|4125.88|4129.38|4127.38|4127.88|4125.88|229
1628043300000|2021-08-04 02:15:00|4128.08|4126.08|4128.38|4126.38|4128.88|4126.88|4127.38|4125.38|227
1628043600000|2021-08-04 02:20:00|4128.88|4126.88|4127.38|4125.38|4128.88|4126.88|4126.88|4124.88|155
1628043900000|2021-08-04 02:25:00|4127.58|4125.58|4127.88|4125.88|4128.88|4126.88|4127.38|4125.38|112
1628044200000|2021-08-04 02:30:00|4128.08|4126.08|4129.38|4127.38|4129.38|4127.38|4127.88|4125.88|196
1628044500000|2021-08-04 02:35:00|4129.88|4127.88|4129.88|4127.88|4130.38|4128.38|4129.88|4127.88|175
1628044800000|2021-08-04 02:40:00|4130.08|4128.08|4129.38|4127.38|4130.38|4128.38|4129.38|4127.38|176
1628045100000|2021-08-04 02:45:00|4129.58|4127.58|4128.88|4126.88|4129.88|4127.88|4128.88|4126.88|83
1628045400000|2021-08-04 02:50:00|4129.08|4127.08|4128.88|4126.88|4129.38|4127.38|4128.38|4126.38|62
1628045700000|2021-08-04 02:55:00|4128.58|4126.58|4127.58|4125.58|4128.58|4126.58|4127.58|4125.58|34
1628046000000|2021-08-04 03:00:00|4127.88|4125.88|4126.88|4124.88|4127.88|4125.88|4126.88|4124.88|96
1628046300000|2021-08-04 03:05:00|4127.08|4125.08|4127.88|4125.88|4127.88|4125.88|4126.88|4124.88|46
1628046600000|2021-08-04 03:10:00|4128.08|4126.08|4128.88|4126.88|4129.38|4127.38|4127.88|4125.88|58
1628046900000|2021-08-04 03:15:00|4129.08|4127.08|4129.38|4127.38|4129.38|4127.38|4128.88|4126.88|60
1628047200000|2021-08-04 03:20:00|4129.88|4127.88|4129.38|4127.38|4129.88|4127.88|4128.88|4126.88|75
1628047500000|2021-08-04 03:25:00|4128.88|4126.88|4129.88|4127.88|4130.08|4128.08|4128.88|4126.88|81
1628047800000|2021-08-04 03:30:00|4130.08|4128.08|4129.88|4127.88|4130.38|4128.38|4129.38|4127.38|126
1628048100000|2021-08-04 03:35:00|4129.38|4127.38|4128.88|4126.88|4129.88|4127.88|4128.38|4126.38|79
1628048400000|2021-08-04 03:40:00|4128.38|4126.38|4128.88|4126.88|4128.88|4126.88|4128.38|4126.38|103
1628048700000|2021-08-04 03:45:00|4129.08|4127.08|4129.38|4127.38|4129.38|4127.38|4128.88|4126.88|68
1628049000000|2021-08-04 03:50:00|4128.88|4126.88|4126.38|4124.38|4128.88|4126.88|4126.38|4124.38|264
1628049300000|2021-08-04 03:55:00|4126.88|4124.88|4126.88|4124.88|4126.88|4124.88|4126.88|4124.88|38
1628049600000|2021-08-04 04:00:00|4127.08|4125.08|4126.88|4124.88|4127.38|4125.38|4126.38|4124.38|115
1628049900000|2021-08-04 04:05:00|4126.38|4124.38|4127.38|4125.38|4127.38|4125.38|4126.38|4124.38|41
1628050200000|2021-08-04 04:10:00|4127.88|4125.88|4128.38|4126.38|4128.38|4126.38|4127.88|4125.88|42
1628050500000|2021-08-04 04:15:00|4128.58|4126.58|4128.38|4126.38|4128.88|4126.88|4128.38|4126.38|86
1628050800000|2021-08-04 04:20:00|4127.88|4125.88|4127.88|4125.88|4127.88|4125.88|4127.88|4125.88|72
1628051100000|2021-08-04 04:25:00|4127.38|4125.38|4127.88|4125.88|4127.88|4125.88|4127.38|4125.38|120
1628051400000|2021-08-04 04:30:00|4128.38|4126.38|4129.38|4127.38|4129.38|4127.38|4127.88|4125.88|131
1628051700000|2021-08-04 04:35:00|4129.88|4127.88|4130.38|4128.38|4130.38|4128.38|4129.38|4127.38|241
1628052000000|2021-08-04 04:40:00|4129.88|4127.88|4128.88|4126.88|4130.38|4128.38|4128.88|4126.88|155
1628052300000|2021-08-04 04:45:00|4129.38|4127.38|4129.38|4127.38|4129.58|4127.58|4129.38|4127.38|64
1628052600000|2021-08-04 04:50:00|4129.58|4127.58|4130.38|4128.38|4130.38|4128.38|4129.58|4127.58|124
1628052900000|2021-08-04 04:55:00|4129.88|4127.88|4129.88|4127.88|4129.88|4127.88|4129.38|4127.38|102
1628053200000|2021-08-04 05:00:00|4129.38|4127.38|4130.58|4128.58|4131.38|4129.38|4129.38|4127.38|240
1628053500000|2021-08-04 05:05:00|4130.88|4128.88|4129.38|4127.38|4130.88|4128.88|4129.38|4127.38|126
1628053800000|2021-08-04 05:10:00|4128.88|4126.88|4129.88|4127.88|4129.88|4127.88|4127.88|4125.88|393
1628054100000|2021-08-04 05:15:00|4129.38|4127.38|4130.38|4128.38|4130.38|4128.38|4129.38|4127.38|64
1628054400000|2021-08-04 05:20:00|4130.08|4128.08|4130.38|4128.38|4130.38|4128.38|4129.38|4127.38|54
1628054700000|2021-08-04 05:25:00|4130.88|4128.88|4130.38|4128.38|4130.88|4128.88|4129.88|4127.88|138
1628055000000|2021-08-04 05:30:00|4129.88|4127.88|4130.88|4128.88|4130.88|4128.88|4129.38|4127.38|43
1628055300000|2021-08-04 05:35:00|4130.38|4128.38|4131.08|4129.08|4131.88|4129.88|4130.38|4128.38|226
1628055600000|2021-08-04 05:40:00|4130.88|4128.88|4130.88|4128.88|4131.88|4129.88|4130.38|4128.38|229
1628055900000|2021-08-04 05:45:00|4130.58|4128.58|4131.38|4129.38|4132.38|4130.38|4130.38|4128.38|204
1628056200000|2021-08-04 05:50:00|4130.88|4128.88|4131.88|4129.88|4131.88|4129.88|4130.88|4128.88|209
1628056500000|2021-08-04 05:55:00|4132.38|4130.38|4132.38|4130.38|4132.88|4130.88|4132.38|4130.38|279
1628056800000|2021-08-04 06:00:00|4132.13|4130.63|4134.13|4132.63|4134.13|4132.63|4130.13|4128.63|1014
1628057100000|2021-08-04 06:05:00|4134.33|4132.83|4135.63|4134.13|4136.13|4134.63|4134.13|4132.63|941
1628057400000|2021-08-04 06:10:00|4135.33|4133.83|4136.63|4135.13|4137.63|4136.13|4135.13|4133.63|959
1628057700000|2021-08-04 06:15:00|4136.13|4134.63|4137.13|4135.63|4137.13|4135.63|4135.13|4133.63|1106
1628058000000|2021-08-04 06:20:00|4137.63|4136.13|4138.13|4136.63|4138.63|4137.13|4137.13|4135.63|686
1628058300000|2021-08-04 06:25:00|4138.63|4137.13|4138.63|4137.13|4138.63|4137.13|4137.13|4135.63|866
1628058600000|2021-08-04 06:30:00|4139.13|4137.63|4139.63|4138.13|4139.63|4138.13|4139.13|4137.63|1161
1628058900000|2021-08-04 06:35:00|4140.13|4138.63|4140.13|4138.63|4141.13|4139.63|4140.13|4138.63|1683
1628059200000|2021-08-04 06:40:00|4139.63|4138.13|4139.13|4137.63|4139.63|4138.13|4138.63|4137.13|926
1628059500000|2021-08-04 06:45:00|4139.63|4138.13|4140.13|4138.63|4140.63|4139.13|4139.63|4138.13|301
1628059800000|2021-08-04 06:50:00|4140.63|4139.13|4141.63|4140.13|4142.13|4140.63|4140.13|4138.63|1282
1628060100000|2021-08-04 06:55:00|4141.13|4139.63|4138.13|4136.63|4141.63|4140.13|4138.13|4136.63|2144
1628060400000|2021-08-04 07:00:00|4138.63|4137.13|4140.13|4138.63|4143.33|4141.83|4138.13|4136.63|8480
1628060700000|2021-08-04 07:05:00|4140.33|4138.83|4141.13|4139.63|4143.13|4141.63|4140.13|4138.63|6071
1628061000000|2021-08-04 07:10:00|4141.63|4140.13|4140.13|4138.63|4141.63|4140.13|4138.63|4137.13|3408
1628061300000|2021-08-04 07:15:00|4140.63|4139.13|4140.63|4139.13|4142.13|4140.63|4138.63|4137.13|3583
1628061600000|2021-08-04 07:20:00|4141.13|4139.63|4146.63|4145.13|4146.63|4145.13|4141.13|4139.63|5091
1628061900000|2021-08-04 07:25:00|4146.13|4144.63|4142.63|4141.13|4146.63|4145.13|4141.13|4139.63|5294
1628062200000|2021-08-04 07:30:00|4143.13|4141.63|4144.63|4143.13|4145.13|4143.63|4142.13|4140.63|2792
1628062500000|2021-08-04 07:35:00|4145.13|4143.63|4146.63|4145.13|4146.63|4145.13|4143.83|4142.33|3685
1628062800000|2021-08-04 07:40:00|4146.22|4144.72|4145.22|4143.72|4147.22|4145.72|4144.22|4142.72|4845
1628063100000|2021-08-04 07:45:00|4145.72|4144.22|4143.22|4141.72|4145.72|4144.22|4142.72|4141.22|3213
1628063400000|2021-08-04 07:50:00|4143.72|4142.22|4139.72|4138.22|4143.72|4142.22|4139.22|4137.72|2649
1628063700000|2021-08-04 07:55:00|4139.42|4137.92|4135.72|4134.22|4141.22|4139.72|4134.72|4133.22|4010
1628064000000|2021-08-04 08:00:00|4134.72|4133.22|4135.42|4133.92|4138.22|4136.72|4133.22|4131.72|6156
1628064300000|2021-08-04 08:05:00|4134.72|4133.22|4134.72|4133.22|4136.22|4134.72|4132.72|4131.22|4706
1628064600000|2021-08-04 08:10:00|4135.22|4133.72|4140.22|4138.72|4140.22|4138.72|4134.72|4133.22|2671
1628064900000|2021-08-04 08:15:00|4140.42|4138.92|4140.72|4139.22|4142.72|4141.22|4139.92|4138.42|5268
1628065200000|2021-08-04 08:20:00|4141.22|4139.72|4141.72|4140.22|4142.22|4140.72|4139.22|4137.72|4786
1628065500000|2021-08-04 08:25:00|4141.42|4139.92|4141.22|4139.72|4141.72|4140.22|4139.22|4137.72|3151
1628065800000|2021-08-04 08:30:00|4141.72|4140.22|4142.22|4140.72|4143.72|4142.22|4141.22|4139.72|1861
1628066100000|2021-08-04 08:35:00|4141.72|4140.22|4142.22|4140.72|4143.22|4141.72|4140.72|4139.22|3805
1628066400000|2021-08-04 08:40:00|4142.72|4141.22|4143.22|4141.72|4143.22|4141.72|4141.72|4140.22|2046
1628066700000|2021-08-04 08:45:00|4143.72|4142.22|4143.22|4141.72|4144.22|4142.72|4142.22|4140.72|2422
1628067000000|2021-08-04 08:50:00|4143.72|4142.22|4143.22|4141.72|4144.22|4142.72|4142.72|4141.22|1776
1628067300000|2021-08-04 08:55:00|4142.72|4141.22|4141.22|4139.72|4144.22|4142.72|4140.92|4139.42|1399
1628067600000|2021-08-04 09:00:00|4140.72|4139.22|4140.72|4139.22|4141.72|4140.22|4139.22|4137.72|1872
1628067900000|2021-08-04 09:05:00|4141.22|4139.72|4142.22|4140.72|4142.22|4140.72|4140.22|4138.72|2453
1628068200000|2021-08-04 09:10:00|4141.72|4140.22|4144.72|4143.22|4144.72|4143.22|4141.72|4140.22|1355
1628068500000|2021-08-04 09:15:00|4145.22|4143.72|4145.72|4144.22|4146.22|4144.72|4144.22|4142.72|3058
1628068800000|2021-08-04 09:20:00|4145.22|4143.72|4144.72|4143.22|4145.72|4144.22|4144.22|4142.72|1480
1628069100000|2021-08-04 09:25:00|4145.22|4143.72|4144.22|4142.72|4145.72|4144.22|4142.72|4141.22|4196
1628069400000|2021-08-04 09:30:00|4143.72|4142.22|4144.42|4142.92|4144.72|4143.22|4143.22|4141.72|2071
1628069700000|2021-08-04 09:35:00|4144.22|4142.72|4146.22|4144.72|4147.22|4145.72|4144.22|4142.72|2199
1628070000000|2021-08-04 09:40:00|4145.72|4144.22|4147.22|4145.72|4147.22|4145.72|4145.72|4144.22|1943
1628070300000|2021-08-04 09:45:00|4146.92|4145.42|4149.22|4147.72|4149.22|4147.72|4146.72|4145.22|1975
1628070600000|2021-08-04 09:50:00|4149.72|4148.22|4150.72|4149.22|4151.22|4149.72|4149.22|4147.72|4997
1628070900000|2021-08-04 09:55:00|4150.22|4148.72|4146.22|4144.72|4150.22|4148.72|4146.22|4144.72|2409
1628071200000|2021-08-04 10:00:00|4146.72|4145.22|4144.92|4143.42|4147.72|4146.22|4144.72|4143.22|1685
1628071500000|2021-08-04 10:05:00|4144.72|4143.22|4145.22|4143.72|4145.22|4143.72|4143.22|4141.72|3539
1628071800000|2021-08-04 10:10:00|4145.72|4144.22|4146.22|4144.72|4146.72|4145.22|4144.72|4143.22|1468
1628072100000|2021-08-04 10:15:00|4146.72|4145.22|4146.22|4144.72|4147.72|4146.22|4145.22|4143.72|1829
1628072400000|2021-08-04 10:20:00|4146.72|4145.22|4145.22|4143.72|4146.72|4145.22|4144.72|4143.22|1221
1628072700000|2021-08-04 10:25:00|4145.72|4144.22|4146.22|4144.72|4147.22|4145.72|4145.22|4143.72|1717
1628073000000|2021-08-04 10:30:00|4146.72|4145.22|4146.72|4145.22|4146.72|4145.22|4145.22|4143.72|1073
1628073300000|2021-08-04 10:35:00|4147.22|4145.72|4146.72|4145.22|4147.42|4145.92|4146.22|4144.72|14149
1628073600000|2021-08-04 10:40:00|4146.22|4144.72|4146.72|4145.22|4146.72|4145.22|4146.22|4144.72|10905
1628073900000|2021-08-04 10:45:00|4147.22|4145.72|4148.72|4147.22|4148.72|4147.22|4146.72|4145.22|2165
1628074200000|2021-08-04 10:50:00|4149.22|4147.72|4146.72|4145.22|4149.72|4148.22|4146.42|4144.92|2733
1628074500000|2021-08-04 10:55:00|4146.92|4145.42|4146.22|4144.72|4147.72|4146.22|4145.22|4143.72|3759
1628074800000|2021-08-04 11:00:00|4145.72|4144.22|4144.72|4143.22|4146.22|4144.72|4142.72|4141.22|2897
1628075100000|2021-08-04 11:05:00|4145.22|4143.72|4144.22|4142.72|4145.22|4143.72|4141.22|4139.72|2455
1628075400000|2021-08-04 11:10:00|4143.72|4142.22|4143.22|4141.72|4144.22|4142.72|4142.72|4141.22|3044
1628075700000|2021-08-04 11:15:00|4142.72|4141.22|4142.72|4141.22|4143.72|4142.22|4142.22|4140.72|5412
1628076000000|2021-08-04 11:20:00|4143.22|4141.72|4143.72|4142.22|4144.72|4143.22|4143.22|4141.72|930
1628076300000|2021-08-04 11:25:00|4143.22|4141.72|4141.72|4140.22|4143.72|4142.22|4141.22|4139.72|1540
1628076600000|2021-08-04 11:30:00|4141.22|4139.72|4138.72|4137.22|4141.72|4140.22|4138.72|4137.22|1954
1628076900000|2021-08-04 11:35:00|4139.22|4137.72|4139.22|4137.72|4140.22|4138.72|4138.22|4136.72|1235
1628077200000|2021-08-04 11:40:00|4139.47|4137.97|4138.97|4137.47|4139.97|4138.47|4137.97|4136.47|3218
1628077500000|2021-08-04 11:45:00|4138.47|4136.97|4136.97|4135.47|4138.97|4137.47|4136.97|4135.47|2570
1628077800000|2021-08-04 11:50:00|4137.17|4135.67|4138.47|4136.97|4138.97|4137.47|4136.97|4135.47|3383
1628078100000|2021-08-04 11:55:00|4138.97|4137.47|4138.47|4136.97|4139.47|4137.97|4137.97|4136.47|3790
1628078400000|2021-08-04 12:00:00|4137.97|4136.47|4136.97|4135.47|4138.47|4136.97|4136.47|4134.97|3313
1628078700000|2021-08-04 12:05:00|4136.47|4134.97|4138.97|4137.47|4138.97|4137.47|4135.97|4134.47|2549
1628079000000|2021-08-04 12:10:00|4138.47|4136.97|4138.17|4136.67|4139.47|4137.97|4136.97|4135.47|1486
1628079300000|2021-08-04 12:15:00|4137.97|4136.47|4134.47|4132.97|4138.17|4136.67|4132.97|4131.47|5330
1628079600000|2021-08-04 12:20:00|4134.17|4132.67|4134.47|4132.97|4136.97|4135.47|4132.97|4131.47|4177
1628079900000|2021-08-04 12:25:00|4133.97|4132.47|4133.47|4131.97|4135.47|4133.97|4131.97|4130.47|5012
1628080200000|2021-08-04 12:30:00|4132.97|4131.47|4135.47|4133.97|4135.97|4134.47|4132.97|4131.47|1182
1628080500000|2021-08-04 12:35:00|4135.97|4134.47|4135.47|4133.97|4136.47|4134.97|4134.17|4132.67|2551
1628080800000|2021-08-04 12:40:00|4135.97|4134.47|4134.47|4132.97|4135.97|4134.47|4133.97|4132.47|1207
1628081100000|2021-08-04 12:45:00|4133.97|4132.47|4128.47|4126.97|4134.97|4133.47|4128.47|4126.97|3373
1628081400000|2021-08-04 12:50:00|4128.97|4127.47|4126.47|4124.97|4128.97|4127.47|4125.67|4124.17|4965
1628081700000|2021-08-04 12:55:00|4126.17|4124.67|4129.47|4127.97|4129.67|4128.17|4125.97|4124.47|4238
1628082000000|2021-08-04 13:00:00|4128.97|4127.47|4129.47|4127.97|4129.97|4128.47|4127.97|4126.47|3304
1628082300000|2021-08-04 13:05:00|4129.97|4128.47|4129.47|4127.97|4130.47|4128.97|4127.97|4126.47|2744
1628082600000|2021-08-04 13:10:00|4128.97|4127.47|4129.97|4128.47|4129.97|4128.47|4128.47|4126.97|1822
1628082900000|2021-08-04 13:15:00|4130.47|4128.97|4131.97|4130.47|4132.47|4130.97|4129.47|4127.97|3272
1628083200000|2021-08-04 13:20:00|4131.47|4129.97|4131.47|4129.97|4131.97|4130.47|4130.47|4128.97|4675
1628083500000|2021-08-04 13:25:00|4131.97|4130.47|4132.97|4131.47|4133.47|4131.97|4131.47|4129.97|1789
1628083800000|2021-08-04 13:30:00|4132.47|4130.97|4134.47|4132.97|4134.47|4132.97|4130.47|4128.97|5443
1628084100000|2021-08-04 13:35:00|4133.97|4132.47|4133.47|4131.97|4135.97|4134.47|4131.97|4130.47|3931
1628084400000|2021-08-04 13:40:00|4132.97|4131.47|4135.97|4134.47|4135.97|4134.47|4131.97|4130.47|2217
1628084700000|2021-08-04 13:45:00|4136.47|4134.97|4140.17|4138.67|4140.47|4138.97|4134.47|4132.97|4386
1628085000000|2021-08-04 13:50:00|4139.97|4138.47|4139.47|4137.97|4142.47|4140.97|4138.97|4137.47|6192
1628085300000|2021-08-04 13:55:00|4139.97|4138.47|4139.97|4138.47|4140.97|4139.47|4138.47|4136.97|2028
1628085600000|2021-08-04 14:00:00|4139.67|4138.17|4145.47|4143.97|4147.47|4145.97|4139.47|4137.97|6461
1628085900000|2021-08-04 14:05:00|4145.17|4143.67|4150.47|4148.97|4150.97|4149.47|4144.97|4143.47|5911
1628086200000|2021-08-04 14:10:00|4149.97|4148.47|4147.47|4145.97|4151.47|4149.97|4147.47|4145.97|9873
1628086500000|2021-08-04 14:15:00|4147.97|4146.47|4144.97|4143.47|4148.97|4147.47|4143.47|4141.97|5383
1628086800000|2021-08-04 14:20:00|4144.47|4142.97|4143.47|4141.97|4145.47|4143.97|4142.97|4141.47|4113
1628087100000|2021-08-04 14:25:00|4143.97|4142.47|4147.97|4146.47|4149.97|4148.47|4142.97|4141.47|4104
1628087400000|2021-08-04 14:30:00|4146.97|4145.47|4142.97|4141.47|4147.47|4145.97|4140.97|4139.47|6349
1628087700000|2021-08-04 14:35:00|4143.47|4141.97|4143.97|4142.47|4144.97|4143.47|4141.97|4140.47|10546
1628088000000|2021-08-04 14:40:00|4144.47|4142.97|4145.97|4144.47|4146.97|4145.47|4143.97|4142.47|3905
1628088300000|2021-08-04 14:45:00|4145.47|4143.97|4145.97|4144.47|4148.47|4146.97|4144.97|4143.47|3347
1628088600000|2021-08-04 14:50:00|4146.47|4144.97|4143.47|4141.97|4146.47|4144.97|4143.47|4141.97|3226
1628088900000|2021-08-04 14:55:00|4143.97|4142.47|4146.47|4144.97|4146.47|4144.97|4143.47|4141.97|2722
1628089200000|2021-08-04 15:00:00|4146.97|4145.47|4147.97|4146.47|4147.97|4146.47|4144.97|4143.47|5118
1628089500000|2021-08-04 15:05:00|4147.47|4145.97|4148.97|4147.47|4149.97|4148.47|4147.47|4145.97|3920
1628089800000|2021-08-04 15:10:00|4148.47|4146.97|4148.47|4146.97|4148.97|4147.47|4147.97|4146.47|2616
1628090100000|2021-08-04 15:15:00|4148.97|4147.47|4148.47|4146.97|4149.47|4147.97|4147.97|4146.47|11758
1628090400000|2021-08-04 15:20:00|4148.97|4147.47|4146.97|4145.47|4148.97|4147.47|4145.47|4143.97|12628
1628090700000|2021-08-04 15:25:00|4146.47|4144.97|4144.47|4142.97|4147.47|4145.97|4143.97|4142.47|17588
1628091000000|2021-08-04 15:30:00|4143.97|4142.47|4147.47|4145.97|4148.97|4147.47|4143.97|4142.47|28838
1628091300000|2021-08-04 15:35:00|4146.97|4145.47|4143.97|4142.47|4147.47|4145.97|4142.97|4141.47|15205
1628091600000|2021-08-04 15:40:00|4143.47|4141.97|4143.47|4141.97|4143.47|4141.97|4140.47|4138.97|5127
1628091900000|2021-08-04 15:45:00|4142.97|4141.47|4143.47|4141.97|4144.47|4142.97|4142.97|4141.47|3804
1628092200000|2021-08-04 15:50:00|4142.97|4141.47|4144.47|4142.97|4145.47|4143.97|4141.97|4140.47|3252
1628092500000|2021-08-04 15:55:00|4144.97|4143.47|4145.97|4144.47|4146.47|4144.97|4143.97|4142.47|5921
1628092800000|2021-08-04 16:00:00|4145.47|4143.97|4145.97|4144.47|4146.47|4144.97|4144.97|4143.47|1023
1628093100000|2021-08-04 16:05:00|4146.47|4144.97|4145.67|4144.17|4146.47|4144.97|4145.47|4143.97|1120
1628093400000|2021-08-04 16:10:00|4145.47|4143.97|4145.47|4143.97|4145.97|4144.47|4144.47|4142.97|2702
1628093700000|2021-08-04 16:15:00|4145.97|4144.47|4146.47|4144.97|4146.97|4145.47|4144.97|4143.47|805
1628094000000|2021-08-04 16:20:00|4145.97|4144.47|4145.47|4143.97|4146.47|4144.97|4144.97|4143.47|497
1628094300000|2021-08-04 16:25:00|4145.67|4144.17|4145.97|4144.47|4145.97|4144.47|4144.47|4142.97|555
1628094600000|2021-08-04 16:30:00|4145.67|4144.17|4144.97|4143.47|4145.97|4144.47|4144.47|4142.97|580
1628094900000|2021-08-04 16:35:00|4145.47|4143.97|4145.47|4143.97|4145.97|4144.47|4144.47|4142.97|510
1628095200000|2021-08-04 16:40:00|4144.97|4143.47|4143.47|4141.97|4145.47|4143.97|4142.47|4140.97|971
1628095500000|2021-08-04 16:45:00|4143.97|4142.47|4144.97|4143.47|4145.47|4143.97|4143.47|4141.97|1147
1628095800000|2021-08-04 16:50:00|4144.47|4142.97|4144.97|4143.47|4144.97|4143.47|4143.97|4142.47|431
1628096100000|2021-08-04 16:55:00|4144.47|4142.97|4144.97|4143.47|4144.97|4143.47|4143.97|4142.47|324
1628096400000|2021-08-04 17:00:00|4144.47|4142.97|4146.47|4144.97|4146.97|4145.47|4144.47|4142.97|1732
1628096700000|2021-08-04 17:05:00|4146.97|4145.47|4147.97|4146.47|4148.47|4146.97|4146.47|4144.97|1063
1628097000000|2021-08-04 17:10:00|4147.47|4145.97|4147.47|4145.97|4147.97|4146.47|4147.47|4145.97|121
1628097300000|2021-08-04 17:15:00|4146.97|4145.47|4147.47|4145.97|4147.97|4146.47|4146.97|4145.47|365
1628097600000|2021-08-04 17:20:00|4147.97|4146.47|4147.47|4145.97|4148.47|4146.97|4147.47|4145.97|752
1628097900000|2021-08-04 17:25:00|4146.97|4145.47|4146.47|4144.97|4147.47|4145.97|4146.47|4144.97|430
1628098200000|2021-08-04 17:30:00|4146.97|4145.47|4146.97|4145.47|4146.97|4145.47|4145.97|4144.47|206
1628098500000|2021-08-04 17:35:00|4146.47|4144.97|4145.47|4143.97|4146.47|4144.97|4145.47|4143.97|278
1628098800000|2021-08-04 17:40:00|||||||||61
1628099100000|2021-08-04 17:45:00|4144.97|4143.47|4145.97|4144.47|4146.47|4144.97|4144.97|4143.47|600
1628099400000|2021-08-04 17:50:00|4145.67|4144.17|4146.47|4144.97|4146.47|4144.97|4145.47|4143.97|338
1628099700000|2021-08-04 17:55:00|4145.97|4144.47|4145.97|4144.47|4146.47|4144.97|4145.97|4144.47|259
1628100000000|2021-08-04 18:00:00|4146.47|4144.97|4147.47|4145.97|4147.47|4145.97|4146.47|4144.97|188
1628100300000|2021-08-04 18:05:00|4147.97|4146.47|4147.97|4146.47|4148.47|4146.97|4147.97|4146.47|323
1628100600000|2021-08-04 18:10:00|4148.47|4146.97|4148.47|4146.97|4148.47|4146.97|4147.97|4146.47|327
1628100900000|2021-08-04 18:15:00|4147.97|4146.47|4147.97|4146.47|4148.47|4146.97|4147.97|4146.47|114
1628101200000|2021-08-04 18:20:00|4148.47|4146.97|4147.97|4146.47|4148.47|4146.97|4147.97|4146.47|115
1628101500000|2021-08-04 18:25:00|4147.47|4145.97|4147.47|4145.97|4147.97|4146.47|4147.47|4145.97|164
1628101800000|2021-08-04 18:30:00|4148.47|4146.97|4148.97|4147.47|4148.97|4147.47|4148.47|4146.97|633
1628102100000|2021-08-04 18:35:00|4149.47|4147.97|4148.97|4147.47|4149.47|4147.97|4148.47|4146.97|267
1628102400000|2021-08-04 18:40:00|4149.47|4147.97|4148.97|4147.47|4149.47|4147.97|4148.47|4146.97|232
1628102700000|2021-08-04 18:45:00|4148.47|4146.97|4146.97|4145.47|4148.97|4147.47|4146.47|4144.97|345
1628103000000|2021-08-04 18:50:00|4146.47|4144.97|4145.97|4144.47|4146.47|4144.97|4144.97|4143.47|457
1628103300000|2021-08-04 18:55:00|4145.47|4143.97|4144.97|4143.47|4145.47|4143.97|4144.97|4143.47|426
1628103600000|2021-08-04 19:00:00|4145.47|4143.97|4144.97|4143.47|4145.47|4143.97|4144.47|4142.97|674
1628103900000|2021-08-04 19:05:00|4145.17|4143.67|4144.47|4142.97|4145.47|4143.97|4143.97|4142.47|220
1628104200000|2021-08-04 19:10:00|4143.97|4142.47|4143.47|4141.97|4144.47|4142.97|4142.97|4141.47|872
1628104500000|2021-08-04 19:15:00|4142.97|4141.47|4142.97|4141.47|4143.17|4141.67|4142.47|4140.97|398
1628104800000|2021-08-04 19:20:00|4143.17|4141.67|4143.47|4141.97|4143.97|4142.47|4142.97|4141.47|174
1628105100000|2021-08-04 19:25:00|4143.67|4142.17|4143.47|4141.97|4143.97|4142.47|4143.47|4141.97|299
1628105400000|2021-08-04 19:30:00|4143.67|4142.17|4143.97|4142.47|4144.17|4142.67|4142.97|4141.47|370
1628105700000|2021-08-04 19:35:00|4144.17|4142.67|4143.47|4141.97|4144.47|4142.97|4142.97|4141.47|182
1628106000000|2021-08-04 19:40:00|4142.97|4141.47|4143.97|4142.47|4144.47|4142.97|4142.47|4140.97|527
1628106300000|2021-08-04 19:45:00|4143.47|4141.97|4143.47|4141.97|4143.97|4142.47|4142.97|4141.47|837
1628106600000|2021-08-04 19:50:00|4143.97|4142.47|4142.47|4140.97|4143.97|4142.47|4142.47|4140.97|1524
1628106900000|2021-08-04 19:55:00|4141.97|4140.47|4140.47|4138.97|4141.97|4140.47|4139.97|4138.47|2873
1628107200000|2021-08-04 20:00:00|4141.42|4138.42|4142.32|4139.32|4142.52|4139.52|4141.02|4138.02|31
1628107500000|2021-08-04 20:05:00|4142.12|4139.12|4142.12|4139.12|4143.12|4140.12|4141.92|4138.92|0
1628107800000|2021-08-04 20:10:00|4142.32|4139.32|4143.32|4140.32|4143.62|4140.62|4142.32|4139.32|0
1628108100000|2021-08-04 20:15:00|4143.12|4140.12|4142.52|4139.52|4143.12|4140.12|4142.52|4139.52|0
1628108400000|2021-08-04 20:20:00|4142.32|4139.32|4142.52|4139.52|4142.52|4139.52|4141.92|4138.92|0
1628108700000|2021-08-04 20:25:00|4142.42|4139.42|4142.52|4139.52|4142.72|4139.72|4142.32|4139.32|0
1628109000000|2021-08-04 20:30:00|4142.72|4139.72|4142.52|4139.52|4142.72|4139.72|4142.32|4139.32|0
1628109300000|2021-08-04 20:35:00|4142.72|4139.72|4143.12|4140.12|4143.12|4140.12|4142.52|4139.52|0
1628109600000|2021-08-04 20:40:00|4142.92|4139.92|4143.12|4140.12|4143.12|4140.12|4142.92|4139.92|0
1628109900000|2021-08-04 20:45:00|4143.22|4140.22|4143.12|4140.12|4143.32|4140.32|4143.12|4140.12|0
1628110200000|2021-08-04 20:50:00|4143.32|4140.32|4143.82|4140.82|4143.82|4140.82|4143.32|4140.32|0
1628110500000|2021-08-04 20:55:00|4143.32|4140.32|4143.42|4140.42|4143.62|4140.62|4143.22|4140.22|0
1628110800000|2021-08-04 21:00:00|4143.32|4140.32|4143.12|4140.12|4143.42|4140.42|4142.82|4139.82|0
1628111100000|2021-08-04 21:05:00|4143.02|4140.02|4143.22|4140.22|4143.42|4140.42|4143.02|4140.02|0
1628111400000|2021-08-04 21:10:00|4143.12|4140.12|4143.12|4140.12|4143.22|4140.22|4143.02|4140.02|0
1628111700000|2021-08-04 21:15:00|4143.02|4140.02|4142.92|4139.92|4143.12|4140.12|4142.82|4139.82|0
1628112000000|2021-08-04 21:20:00|4142.82|4139.82|4142.72|4139.72|4142.92|4139.92|4142.72|4139.72|0
1628112300000|2021-08-04 21:25:00|4142.62|4139.62|4142.42|4139.42|4142.72|4139.72|4142.42|4139.42|0
1628112600000|2021-08-04 21:30:00|4142.72|4139.72|4142.32|4139.32|4142.82|4139.82|4142.22|4139.22|0
1628112900000|2021-08-04 21:35:00|4142.22|4139.22|4142.22|4139.22|4142.32|4139.32|4142.12|4139.12|0
1628113200000|2021-08-04 21:40:00|4142.32|4139.32|4142.22|4139.22|4142.72|4139.72|4142.22|4139.22|0
1628113500000|2021-08-04 21:45:00|4142.62|4139.62|4142.52|4139.52|4142.62|4139.62|4142.52|4139.52|0
1628113800000|2021-08-04 21:50:00|4142.62|4139.62|4142.82|4139.82|4142.82|4139.82|4142.62|4139.62|0
1628114100000|2021-08-04 21:55:00|4142.72|4139.72|4142.92|4139.92|4143.02|4140.02|4142.72|4139.72|0
1628114400000|2021-08-04 22:00:00|4143.22|4140.22|4143.32|4140.32|4143.42|4140.42|4142.32|4139.32|0
1628114700000|2021-08-04 22:05:00|4143.12|4140.12|4143.62|4140.62|4144.02|4141.02|4142.92|4139.92|0
1628115000000|2021-08-04 22:10:00|4143.82|4140.82|4144.22|4141.22|4144.22|4141.22|4143.82|4140.82|0
1628115300000|2021-08-04 22:15:00|4144.32|4141.32|4144.42|4141.42|4144.62|4141.62|4144.22|4141.22|0
1628115600000|2021-08-04 22:20:00|4144.52|4141.52|4144.42|4141.42|4144.52|4141.52|4144.22|4141.22|0
1628115900000|2021-08-04 22:25:00|4144.52|4141.52|4144.82|4141.82|4145.02|4142.02|4144.52|4141.52|0
1628116200000|2021-08-04 22:30:00|4145.02|4142.02|4145.02|4142.02|4145.72|4142.72|4144.82|4141.82|0
1628116500000|2021-08-04 22:35:00|4145.12|4142.12|4145.02|4142.02|4145.22|4142.22|4144.82|4141.82|0
1628116800000|2021-08-04 22:40:00|4145.12|4142.12|4145.02|4142.02|4145.52|4142.52|4145.02|4142.02|0
1628117100000|2021-08-04 22:45:00|4144.82|4141.82|4144.42|4141.42|4144.82|4141.82|4144.22|4141.22|0
1628117400000|2021-08-04 22:50:00|4144.52|4141.52|4145.02|4142.02|4145.22|4142.22|4144.52|4141.52|0
1628118000000|2021-08-04 23:00:00|4144.82|4141.82|4143.82|4140.82|4144.82|4141.82|4143.62|4140.62|0
1628118300000|2021-08-04 23:05:00|4143.72|4140.72|4143.82|4140.82|4144.22|4141.22|4143.72|4140.72|0
1628118600000|2021-08-04 23:10:00|4143.92|4140.92|4143.82|4140.82|4144.02|4141.02|4143.62|4140.62|0
1628118900000|2021-08-04 23:15:00|4143.62|4140.62|4143.62|4140.62|4144.02|4141.02|4143.62|4140.62|0
1628119200000|2021-08-04 23:20:00|4143.42|4140.42|4144.02|4141.02|4144.02|4141.02|4143.32|4140.32|0
1628119500000|2021-08-04 23:25:00|4143.92|4140.92|4144.02|4141.02|4144.02|4141.02|4143.82|4140.82|0
1628119800000|2021-08-04 23:30:00|4143.92|4140.92|4144.42|4141.42|4144.42|4141.42|4143.82|4140.82|0
1628120100000|2021-08-04 23:35:00|4144.32|4141.32|4143.82|4140.82|4144.42|4141.42|4143.32|4140.32|0
1628120400000|2021-08-04 23:40:00|4144.02|4141.02|4144.02|4141.02|4144.02|4141.02|4143.82|4140.82|0
1628120700000|2021-08-04 23:45:00|4144.12|4141.12|4144.62|4141.62|4144.62|4141.62|4144.02|4141.02|0
1628121000000|2021-08-04 23:50:00|4144.52|4141.52|4143.62|4140.62|4144.62|4141.62|4143.62|4140.62|0
1628121300000|2021-08-04 23:55:00|4143.72|4140.72|4144.42|4141.42|4144.82|4141.82|4143.72|4140.72|0
1628121600000|2021-08-05 00:00:00|4144.22|4141.22|4146.12|4143.12|4147.22|4144.22|4144.02|4141.02|0
1628121900000|2021-08-05 00:05:00|4145.92|4142.92|4147.82|4144.82|4148.22|4145.22|4145.92|4142.92|0
1628122200000|2021-08-05 00:10:00|4148.02|4145.02|4147.82|4144.82|4148.42|4145.42|4147.42|4144.42|0
1628122500000|2021-08-05 00:15:00|4148.02|4145.02|4151.22|4149.22|4151.72|4149.72|4146.22|4144.22|311
1628122800000|2021-08-05 00:20:00|4151.42|4149.42|4151.72|4149.72|4151.92|4149.92|4150.22|4148.22|164
1628123100000|2021-08-05 00:25:00|4152.22|4150.22|4152.22|4150.22|4152.42|4150.42|4151.72|4149.72|57
1628123400000|2021-08-05 00:30:00|4152.72|4150.72|4151.92|4149.92|4152.72|4150.72|4151.72|4149.72|104
1628123700000|2021-08-05 00:35:00|4152.22|4150.22|4152.42|4150.42|4152.72|4150.72|4151.72|4149.72|70
1628124000000|2021-08-05 00:40:00|4152.72|4150.72|4150.72|4148.72|4152.72|4150.72|4150.72|4148.72|115
1628124300000|2021-08-05 00:45:00|4150.92|4148.92|4150.72|4148.72|4151.72|4149.72|4150.72|4148.72|16
1628124600000|2021-08-05 00:50:00|4150.22|4148.22|4149.72|4147.72|4150.22|4148.22|4149.22|4147.22|88
1628124900000|2021-08-05 00:55:00|4150.22|4148.22|4149.72|4147.72|4150.22|4148.22|4149.42|4147.42|127
1628125200000|2021-08-05 01:00:00|4149.42|4147.42|4148.22|4146.22|4149.92|4147.92|4148.22|4146.22|56
1628125500000|2021-08-05 01:05:00|4148.42|4146.42|4147.72|4145.72|4148.72|4146.72|4147.22|4145.22|139
1628125800000|2021-08-05 01:10:00|4148.22|4146.22|4147.72|4145.72|4148.72|4146.72|4147.72|4145.72|55
1628126100000|2021-08-05 01:15:00|4147.22|4145.22|4147.92|4145.92|4148.22|4146.22|4146.72|4144.72|31
1628126400000|2021-08-05 01:20:00|4148.22|4146.22|4148.72|4146.72|4148.72|4146.72|4147.72|4145.72|29
1628126700000|2021-08-05 01:25:00|4149.22|4147.22|4149.22|4147.22|4149.72|4147.72|4148.72|4146.72|101
1628127000000|2021-08-05 01:30:00|4148.72|4146.72|4148.72|4146.72|4149.72|4147.72|4148.22|4146.22|145
1628127300000|2021-08-05 01:35:00|4148.92|4146.92|4148.72|4146.72|4150.42|4148.42|4148.72|4146.72|47
1628127600000|2021-08-05 01:40:00|4148.42|4146.42|4149.22|4147.22|4150.22|4148.22|4148.42|4146.42|134
1628127900000|2021-08-05 01:45:00|4148.72|4146.72|4148.92|4146.92|4149.22|4147.22|4148.22|4146.22|80
1628128200000|2021-08-05 01:50:00|4149.22|4147.22|4148.22|4146.22|4149.22|4147.22|4147.22|4145.22|53
1628128500000|2021-08-05 01:55:00|4148.72|4146.72|4148.22|4146.22|4149.22|4147.22|4148.22|4146.22|102
1628128800000|2021-08-05 02:00:00|4148.42|4146.42|4149.72|4147.72|4149.72|4147.72|4148.22|4146.22|60
1628129100000|2021-08-05 02:05:00|4149.22|4147.22|4148.72|4146.72|4149.22|4147.22|4148.22|4146.22|19
1628129400000|2021-08-05 02:10:00|4148.92|4146.92|4148.22|4146.22|4149.22|4147.22|4148.22|4146.22|62
1628129700000|2021-08-05 02:15:00|4148.72|4146.72|4149.22|4147.22|4149.22|4147.22|4148.72|4146.72|39
1628130000000|2021-08-05 02:20:00|4149.42|4147.42|4150.22|4148.22|4150.22|4148.22|4149.22|4147.22|74
1628130300000|2021-08-05 02:25:00|4150.42|4148.42|4149.92|4147.92|4151.72|4149.72|4149.92|4147.92|53
1628130600000|2021-08-05 02:30:00|4149.72|4147.72|4150.72|4148.72|4150.72|4148.72|4149.72|4147.72|61
1628130900000|2021-08-05 02:35:00|4150.42|4148.42|4149.72|4147.72|4150.72|4148.72|4149.72|4147.72|7
1628131200000|2021-08-05 02:40:00|4149.42|4147.42|4148.22|4146.22|4149.72|4147.72|4148.22|4146.22|61
1628131500000|2021-08-05 02:45:00|4148.72|4146.72|4148.22|4146.22|4148.72|4146.72|4147.92|4145.92|158
1628131800000|2021-08-05 02:50:00|4147.92|4145.92|4147.22|4145.22|4148.22|4146.22|4147.22|4145.22|43
1628132100000|2021-08-05 02:55:00|4147.72|4145.72|4148.22|4146.22|4148.72|4146.72|4147.72|4145.72|24
1628132400000|2021-08-05 03:00:00|4148.72|4146.72|4148.72|4146.72|4149.22|4147.22|4148.42|4146.42|87
1628132700000|2021-08-05 03:05:00|4148.42|4146.42|4148.92|4146.92|4149.22|4147.22|4148.42|4146.42|13
1628133000000|2021-08-05 03:10:00|4148.72|4146.72|4148.92|4146.92|4149.22|4147.22|4148.22|4146.22|17
1628133300000|2021-08-05 03:15:00|4149.22|4147.22|4148.72|4146.72|4149.72|4147.72|4148.42|4146.42|1
1628133600000|2021-08-05 03:20:00|4148.92|4146.92|4148.72|4146.72|4149.22|4147.22|4148.42|4146.42|6
1628133900000|2021-08-05 03:25:00|4148.92|4146.92|4148.72|4146.72|4149.72|4147.72|4148.72|4146.72|6
1628134200000|2021-08-05 03:30:00|4148.42|4146.42|4148.42|4146.42|4149.22|4147.22|4148.22|4146.22|14
1628134500000|2021-08-05 03:35:00|4148.72|4146.72|4148.42|4146.42|4149.22|4147.22|4148.42|4146.42|25
1628134800000|2021-08-05 03:40:00|4148.72|4146.72|4147.72|4145.72|4148.72|4146.72|4147.72|4145.72|18
1628135100000|2021-08-05 03:45:00|4147.92|4145.92|4147.92|4145.92|4148.42|4146.42|4147.92|4145.92|22
1628135400000|2021-08-05 03:50:00|4148.22|4146.22|4147.72|4145.72|4148.22|4146.22|4147.42|4145.42|28
1628135700000|2021-08-05 03:55:00|4147.42|4145.42|4147.72|4145.72|4148.22|4146.22|4147.22|4145.22|24
1628136000000|2021-08-05 04:00:00|4148.22|4146.22|4147.72|4145.72|4148.22|4146.22|4147.72|4145.72|13
1628136300000|2021-08-05 04:05:00|4147.92|4145.92|4147.72|4145.72|4148.22|4146.22|4147.72|4145.72|14
1628136600000|2021-08-05 04:10:00|4147.92|4145.92|4147.72|4145.72|4148.22|4146.22|4147.22|4145.22|16
1628136900000|2021-08-05 04:15:00|4147.42|4145.42|4147.42|4145.42|4147.92|4145.92|4147.22|4145.22|9
1628137200000|2021-08-05 04:20:00|4147.22|4145.22|4147.72|4145.72|4147.72|4145.72|4147.22|4145.22|0
1628137500000|2021-08-05 04:25:00|4147.42|4145.42|4147.72|4145.72|4147.92|4145.92|4147.22|4145.22|8
1628137800000|2021-08-05 04:30:00|4148.22|4146.22|4147.72|4145.72|4148.22|4146.22|4147.72|4145.72|7
1628138400000|2021-08-05 04:40:00|4147.42|4145.42|4147.22|4145.22|4147.72|4145.72|4146.92|4144.92|33
1628138700000|2021-08-05 04:45:00|4147.72|4145.72|4147.42|4145.42|4147.72|4145.72|4147.22|4145.22|26
1628139000000|2021-08-05 04:50:00|4147.72|4145.72|4146.72|4144.72|4147.72|4145.72|4146.72|4144.72|79
1628139300000|2021-08-05 04:55:00|||||||||42
1628139600000|2021-08-05 05:00:00|4146.42|4144.42|4147.72|4145.72|4147.72|4145.72|4146.22|4144.22|174
1628139900000|2021-08-05 05:05:00|4147.42|4145.42|4148.22|4146.22|4148.22|4146.22|4147.22|4145.22|37
1628140200000|2021-08-05 05:10:00|4148.42|4146.42|4147.22|4145.22|4148.42|4146.42|4147.22|4145.22|56
1628140500000|2021-08-05 05:15:00|4147.42|4145.42|4147.22|4145.22|4148.22|4146.22|4147.22|4145.22|54
1628140800000|2021-08-05 05:20:00|4146.92|4144.92|4146.22|4144.22|4147.22|4145.22|4146.22|4144.22|43
1628141100000|2021-08-05 05:25:00|4146.42|4144.42|4146.72|4144.72|4147.22|4145.22|4146.22|4144.22|103
1628141400000|2021-08-05 05:30:00|4146.42|4144.42|4145.22|4143.22|4147.22|4145.22|4145.22|4143.22|235
1628141700000|2021-08-05 05:35:00|4145.72|4143.72|4144.72|4142.72|4145.72|4143.72|4144.22|4142.22|323
1628142000000|2021-08-05 05:40:00|4144.22|4142.22|4144.22|4142.22|4145.72|4143.72|4144.22|4142.22|405
1628142300000|2021-08-05 05:45:00|4144.42|4142.42|4144.72|4142.72|4144.72|4142.72|4144.22|4142.22|84
1628142600000|2021-08-05 05:50:00|4145.22|4143.22|4145.22|4143.22|4145.22|4143.22|4144.72|4142.72|185
1628142900000|2021-08-05 05:55:00|4144.92|4142.92|4145.22|4143.22|4145.72|4143.72|4144.72|4142.72|398
1628143200000|2021-08-05 06:00:00|4144.97|4143.47|4143.47|4141.97|4144.97|4143.47|4142.47|4140.97|1117
1628143500000|2021-08-05 06:05:00|4142.97|4141.47|4142.97|4141.47|4143.47|4141.97|4142.17|4140.67|435
1628143800000|2021-08-05 06:10:00|4143.47|4141.97|4142.97|4141.47|4143.47|4141.97|4142.47|4140.97|251
1628144100000|2021-08-05 06:15:00|4142.47|4140.97|4143.47|4141.97|4144.47|4142.97|4142.47|4140.97|381
1628144400000|2021-08-05 06:20:00|4142.97|4141.47|4143.97|4142.47|4144.17|4142.67|4142.47|4140.97|421
1628144700000|2021-08-05 06:25:00|4143.47|4141.97|4143.67|4142.17|4144.17|4142.67|4143.47|4141.97|459
1628145000000|2021-08-05 06:30:00|4143.47|4141.97|4140.97|4139.47|4143.47|4141.97|4140.97|4139.47|1043
1628145300000|2021-08-05 06:35:00|4141.47|4139.97|4141.97|4140.47|4141.97|4140.47|4139.97|4138.47|789
1628145600000|2021-08-05 06:40:00|4141.47|4139.97|4139.97|4138.47|4141.47|4139.97|4139.97|4138.47|440
1628145900000|2021-08-05 06:45:00|4140.47|4138.97|4141.47|4139.97|4141.97|4140.47|4139.47|4137.97|948
1628146200000|2021-08-05 06:50:00|4140.97|4139.47|4138.97|4137.47|4141.47|4139.97|4138.97|4137.47|685
1628146500000|2021-08-05 06:55:00|4138.47|4136.97|4139.47|4137.97|4140.97|4139.47|4138.47|4136.97|1513
1628146800000|2021-08-05 07:00:00|4139.97|4138.47|4148.97|4147.47|4149.97|4148.47|4139.47|4137.97|9348
1628147100000|2021-08-05 07:05:00|4148.47|4146.97|4152.97|4151.47|4155.47|4153.97|4147.97|4146.47|6971
1628147400000|2021-08-05 07:10:00|4153.47|4151.97|4153.47|4151.97|4153.97|4152.47|4149.97|4148.47|4104
1628147700000|2021-08-05 07:15:00|4153.97|4152.47|4156.97|4155.47|4161.97|4160.47|4151.97|4150.47|10116
1628148000000|2021-08-05 07:20:00|4156.47|4154.97|4157.17|4155.67|4160.97|4159.47|4154.97|4153.47|5946
1628148300000|2021-08-05 07:25:00|4156.97|4155.47|4155.47|4153.97|4156.97|4155.47|4154.97|4153.47|1826
1628148600000|2021-08-05 07:30:00|4157.47|4155.97|4156.47|4154.97|4157.47|4155.97|4154.97|4153.47|4866
1628148900000|2021-08-05 07:35:00|4155.97|4154.47|4158.47|4156.97|4159.47|4157.97|4155.97|4154.47|4347
1628149200000|2021-08-05 07:40:00|4158.2|4156.7|4157.2|4155.7|4158.7|4157.2|4155.7|4154.2|4862
1628149500000|2021-08-05 07:45:00|4156.7|4155.2|4155.7|4154.2|4158.2|4156.7|4155.2|4153.7|2795
1628149800000|2021-08-05 07:50:00|4155.2|4153.7|4155.7|4154.2|4156.2|4154.7|4152.7|4151.2|3776
1628150100000|2021-08-05 07:55:00|4156.2|4154.7|4160.7|4159.2|4160.7|4159.2|4155.7|4154.2|2984
1628150400000|2021-08-05 08:00:00|4160.2|4158.7|4159.7|4158.2|4160.7|4159.2|4158.2|4156.7|2300
1628150700000|2021-08-05 08:05:00|4159.2|4157.7|4160.2|4158.7|4160.7|4159.2|4158.2|4156.7|3804
1628151000000|2021-08-05 08:10:00|4160.7|4159.2|4160.7|4159.2|4160.7|4159.2|4158.7|4157.2|2764
1628151300000|2021-08-05 08:15:00|4160.4|4158.9|4160.7|4159.2|4160.7|4159.2|4158.7|4157.2|1749
1628151600000|2021-08-05 08:20:00|4160.2|4158.7|4162.2|4160.7|4162.7|4161.2|4160.2|4158.7|7324
1628151900000|2021-08-05 08:25:00|4162.7|4161.2|4163.2|4161.7|4163.7|4162.2|4162.2|4160.7|1184
1628152200000|2021-08-05 08:30:00|4162.7|4161.2|4162.2|4160.7|4163.2|4161.7|4160.7|4159.2|3776
1628152500000|2021-08-05 08:35:00|4161.7|4160.2|4163.7|4162.2|4163.7|4162.2|4161.7|4160.2|3100
1628152800000|2021-08-05 08:40:00|4163.2|4161.7|4165.2|4163.7|4165.2|4163.7|4162.7|4161.2|5100
1628153100000|2021-08-05 08:45:00|4164.7|4163.2|4165.7|4164.2|4165.7|4164.2|4163.7|4162.2|2281
1628153400000|2021-08-05 08:50:00|4166.2|4164.7|4165.4|4163.9|4166.7|4165.2|4164.2|4162.7|6234
1628153700000|2021-08-05 08:55:00|4165.7|4164.2|4163.7|4162.2|4165.7|4164.2|4163.2|4161.7|1386
1628154000000|2021-08-05 09:00:00|4163.2|4161.7|4163.2|4161.7|4164.2|4162.7|4162.2|4160.7|1221
1628154300000|2021-08-05 09:05:00|4163.7|4162.2|4164.7|4163.2|4165.2|4163.7|4163.2|4161.7|2515
1628154600000|2021-08-05 09:10:00|4164.2|4162.7|4164.2|4162.7|4164.7|4163.2|4163.7|4162.2|1680
1628154900000|2021-08-05 09:15:00|4163.9|4162.4|4163.7|4162.2|4164.2|4162.7|4162.2|4160.7|1263
1628155200000|2021-08-05 09:20:00|4164.2|4162.7|4163.2|4161.7|4164.7|4163.2|4162.7|4161.2|1568
1628155500000|2021-08-05 09:25:00|4162.7|4161.2|4161.7|4160.2|4164.2|4162.7|4160.9|4159.4|1595
1628155800000|2021-08-05 09:30:00|4162.2|4160.7|4164.2|4162.7|4164.2|4162.7|4162.2|4160.7|2328
1628156100000|2021-08-05 09:35:00|4163.9|4162.4|4163.2|4161.7|4164.2|4162.7|4162.7|4161.2|7621
1628156400000|2021-08-05 09:40:00|4162.7|4161.2|4162.4|4160.9|4163.2|4161.7|4162.2|4160.7|1819
1628156700000|2021-08-05 09:45:00|4162.2|4160.7|4161.2|4159.7|4162.7|4161.2|4159.7|4158.2|2882
1628157000000|2021-08-05 09:50:00|4161.7|4160.2|4161.7|4160.2|4162.2|4160.7|4161.2|4159.7|3447
1628157300000|2021-08-05 09:55:00|4161.4|4159.9|4163.9|4162.4|4164.2|4162.7|4161.2|4159.7|6448
1628157600000|2021-08-05 10:00:00|4163.7|4162.2|4163.2|4161.7|4165.2|4163.7|4162.7|4161.2|4973
1628157900000|2021-08-05 10:05:00|4163.7|4162.2|4162.2|4160.7|4163.7|4162.2|4161.7|4160.2|1782
1628158200000|2021-08-05 10:10:00|4162.7|4161.2|4161.2|4159.7|4162.7|4161.2|4160.7|4159.2|1880
1628158500000|2021-08-05 10:15:00|4161.7|4160.2|4157.2|4155.7|4161.7|4160.2|4157.2|4155.7|1451
1628158800000|2021-08-05 10:20:00|4156.7|4155.2|4156.7|4155.2|4157.7|4156.2|4156.2|4154.7|6587
1628159100000|2021-08-05 10:25:00|4156.2|4154.7|4157.7|4156.2|4157.7|4156.2|4156.2|4154.7|1419
1628159400000|2021-08-05 10:30:00|4157.2|4155.7|4156.2|4154.7|4157.7|4156.2|4155.7|4154.2|2272
1628159700000|2021-08-05 10:35:00|4156.7|4155.2|4155.2|4153.7|4156.7|4155.2|4154.7|4153.2|1311
1628160000000|2021-08-05 10:40:00|4155.7|4154.2|4155.7|4154.2|4156.2|4154.7|4155.2|4153.7|643
1628160300000|2021-08-05 10:45:00|4156.2|4154.7|4157.2|4155.7|4157.4|4155.9|4155.7|4154.2|1808
1628160600000|2021-08-05 10:50:00|4156.7|4155.2|4155.2|4153.7|4157.2|4155.7|4154.7|4153.2|1382
1628160900000|2021-08-05 10:55:00|4154.7|4153.2|4153.7|4152.2|4155.2|4153.7|4153.7|4152.2|979
1628161200000|2021-08-05 11:00:00|4154.4|4152.9|4153.2|4151.7|4155.2|4153.7|4152.7|4151.2|5056
1628161500000|2021-08-05 11:05:00|4152.9|4151.4|4153.2|4151.7|4154.7|4153.2|4152.7|4151.2|1959
1628161800000|2021-08-05 11:10:00|4152.7|4151.2|4151.7|4150.2|4153.2|4151.7|4151.2|4149.7|1175
1628162100000|2021-08-05 11:15:00|4152.2|4150.7|4154.2|4152.7|4154.4|4152.9|4151.2|4149.7|2677
1628162400000|2021-08-05 11:20:00|4153.9|4152.4|4151.7|4150.2|4154.2|4152.7|4151.2|4149.7|1602
1628162700000|2021-08-05 11:25:00|4151.4|4149.9|4152.2|4150.7|4152.7|4151.2|4151.2|4149.7|739
1628163000000|2021-08-05 11:30:00|4151.9|4150.4|4154.2|4152.7|4154.2|4152.7|4151.7|4150.2|1148
1628163300000|2021-08-05 11:35:00|4154.4|4152.9|4155.2|4153.7|4155.7|4154.2|4153.9|4152.4|1126
1628163600000|2021-08-05 11:40:00|4155.32|4153.82|4155.32|4153.82|4155.82|4154.32|4154.32|4152.82|1379
1628163900000|2021-08-05 11:45:00|4155.52|4154.02|4153.82|4152.32|4155.52|4154.02|4153.32|4151.82|524
1628164200000|2021-08-05 11:50:00|4153.52|4152.02|4154.32|4152.82|4154.32|4152.82|4153.52|4152.02|556
1628164500000|2021-08-05 11:55:00|4154.02|4152.52|4155.32|4153.82|4155.32|4153.82|4153.82|4152.32|486
1628164800000|2021-08-05 12:00:00|4154.82|4153.32|4156.32|4154.82|4156.32|4154.82|4154.82|4153.32|2434
1628165100000|2021-08-05 12:05:00|4156.82|4155.32|4158.32|4156.82|4158.32|4156.82|4156.32|4154.82|1247
1628165400000|2021-08-05 12:10:00|4158.02|4156.52|4159.32|4157.82|4159.32|4157.82|4157.82|4156.32|1002
1628165700000|2021-08-05 12:15:00|4159.02|4157.52|4160.32|4158.82|4160.82|4159.32|4158.82|4157.32|933
1628166000000|2021-08-05 12:20:00|4160.82|4159.32|4161.82|4160.32|4162.82|4161.32|4160.32|4158.82|4760
1628166300000|2021-08-05 12:25:00|4162.32|4160.82|4162.82|4161.32|4163.32|4161.82|4161.82|4160.32|2856
1628166600000|2021-08-05 12:30:00|4162.32|4160.82|4159.82|4158.32|4162.32|4160.82|4159.32|4157.82|2103
1628166900000|2021-08-05 12:35:00|4160.32|4158.82|4159.82|4158.32|4160.32|4158.82|4158.82|4157.32|1252
1628167200000|2021-08-05 12:40:00|4160.02|4158.52|4160.32|4158.82|4160.82|4159.32|4158.32|4156.82|1350
1628167500000|2021-08-05 12:45:00|4160.82|4159.32|4160.32|4158.82|4161.32|4159.82|4159.32|4157.82|965
1628167800000|2021-08-05 12:50:00|4159.82|4158.32|4157.82|4156.32|4159.82|4158.32|4157.32|4155.82|760
1628168100000|2021-08-05 12:55:00|4157.32|4155.82|4158.32|4156.82|4158.82|4157.32|4157.32|4155.82|953
1628168400000|2021-08-05 13:00:00|4158.02|4156.52|4157.32|4155.82|4159.32|4157.82|4156.82|4155.32|977
1628168700000|2021-08-05 13:05:00|4157.82|4156.32|4157.32|4155.82|4158.32|4156.82|4156.82|4155.32|1118
1628169000000|2021-08-05 13:10:00|4156.82|4155.32|4157.82|4156.32|4157.82|4156.32|4156.82|4155.32|820
1628169300000|2021-08-05 13:15:00|4158.32|4156.82|4158.32|4156.82|4159.52|4158.02|4157.82|4156.32|1489
1628169600000|2021-08-05 13:20:00|4157.82|4156.32|4158.32|4156.82|4158.82|4157.32|4156.82|4155.32|2702
1628169900000|2021-08-05 13:25:00|4158.82|4157.32|4159.82|4158.32|4160.82|4159.32|4158.82|4157.32|1616
1628170200000|2021-08-05 13:30:00|4159.32|4157.82|4159.32|4157.82|4160.32|4158.82|4157.02|4155.52|4778
1628170500000|2021-08-05 13:35:00|4159.82|4158.32|4163.82|4162.32|4164.32|4162.82|4159.02|4157.52|3717
1628170800000|2021-08-05 13:40:00|4164.32|4162.82|4162.82|4161.32|4164.82|4163.32|4162.82|4161.32|3143
1628171100000|2021-08-05 13:45:00|4163.32|4161.82|4161.32|4159.82|4163.82|4162.32|4160.82|4159.32|2552
1628171400000|2021-08-05 13:50:00|4160.82|4159.32|4161.32|4159.82|4162.82|4161.32|4160.82|4159.32|2661
1628171700000|2021-08-05 13:55:00|4161.82|4160.32|4160.82|4159.32|4161.82|4160.32|4160.02|4158.52|2005
1628172000000|2021-08-05 14:00:00|4161.32|4159.82|4161.32|4159.82|4161.32|4159.82|4159.82|4158.32|2262
1628172300000|2021-08-05 14:05:00|4161.82|4160.32|4160.82|4159.32|4162.32|4160.82|4160.32|4158.82|6934
1628172600000|2021-08-05 14:10:00|4160.69|4159.19|4163.19|4161.69|4163.69|4162.19|4160.69|4159.19|6580
1628172900000|2021-08-05 14:15:00|4162.69|4161.19|4161.19|4159.69|4163.19|4161.69|4160.19|4158.69|2579
1628173200000|2021-08-05 14:20:00|4160.69|4159.19|4159.19|4157.69|4160.69|4159.19|4158.69|4157.19|2389
1628173500000|2021-08-05 14:25:00|4159.69|4158.19|4157.19|4155.69|4160.19|4158.69|4156.69|4155.19|3364
1628173800000|2021-08-05 14:30:00|4157.69|4156.19|4158.39|4156.89|4159.19|4157.69|4157.69|4156.19|2174
1628174100000|2021-08-05 14:35:00|4158.69|4157.19|4156.19|4154.69|4158.69|4157.19|4156.19|4154.69|4325
1628174400000|2021-08-05 14:40:00|4156.69|4155.19|4157.69|4156.19|4158.69|4157.19|4156.19|4154.69|2716
1628174700000|2021-08-05 14:45:00|4158.19|4156.69|4159.69|4158.19|4160.19|4158.69|4157.69|4156.19|5759
1628175000000|2021-08-05 14:50:00|4159.19|4157.69|4161.69|4160.19|4161.69|4160.19|4159.19|4157.69|2079
1628175300000|2021-08-05 14:55:00|4161.19|4159.69|4161.19|4159.69|4161.69|4160.19|4160.69|4159.19|3081
1628175600000|2021-08-05 15:00:00|4161.69|4160.19|4162.19|4160.69|4162.19|4160.69|4161.19|4159.69|2603
1628175900000|2021-08-05 15:05:00|4162.69|4161.19|4161.69|4160.19|4162.69|4161.19|4161.69|4160.19|3798
1628176200000|2021-08-05 15:10:00|4162.19|4160.69|4161.89|4160.39|4162.69|4161.19|4161.69|4160.19|3280
1628176500000|2021-08-05 15:15:00|4162.19|4160.69|4161.19|4159.69|4162.19|4160.69|4161.19|4159.69|3331
1628176800000|2021-08-05 15:20:00|4161.69|4160.19|4162.19|4160.69|4162.19|4160.69|4161.69|4160.19|3878
1628177100000|2021-08-05 15:25:00|4162.69|4161.19|4162.69|4161.19|4162.69|4161.19|4162.19|4160.69|10678
1628177400000|2021-08-05 15:30:00|4162.19|4160.69|4162.19|4160.69|4164.19|4162.69|4161.69|4160.19|22694
1628177700000|2021-08-05 15:35:00|4162.69|4161.19|4161.69|4160.19|4163.69|4162.19|4161.69|4160.19|11178
1628178000000|2021-08-05 15:40:00|4162.19|4160.69|4161.19|4159.69|4162.19|4160.69|4160.19|4158.69|3997
1628178300000|2021-08-05 15:45:00|4161.69|4160.19|4162.69|4161.19|4162.69|4161.19|4161.69|4160.19|3008
1628178600000|2021-08-05 15:50:00|4163.19|4161.69|4162.19|4160.69|4163.19|4161.69|4161.89|4160.39|3679
1628178900000|2021-08-05 15:55:00|4161.69|4160.19|4162.19|4160.69|4162.19|4160.69|4161.19|4159.69|749
1628179200000|2021-08-05 16:00:00|4161.69|4160.19|4161.19|4159.69|4161.69|4160.19|4160.89|4159.39|1632
1628179500000|2021-08-05 16:05:00|4160.69|4159.19|4161.69|4160.19|4162.19|4160.69|4160.69|4159.19|3147
1628179800000|2021-08-05 16:10:00|4161.19|4159.69|4160.69|4159.19|4161.19|4159.69|4160.19|4158.69|1399
1628180100000|2021-08-05 16:15:00|4160.19|4158.69|4160.19|4158.69|4160.69|4159.19|4159.69|4158.19|1324
1628180400000|2021-08-05 16:20:00|4159.69|4158.19|4159.69|4158.19|4160.19|4158.69|4159.19|4157.69|735
1628180700000|2021-08-05 16:25:00|4159.19|4157.69|4158.69|4157.19|4159.19|4157.69|4158.19|4156.69|946
1628181000000|2021-08-05 16:30:00|4159.19|4157.69|4158.69|4157.19|4159.19|4157.69|4158.19|4156.69|835
1628181300000|2021-08-05 16:35:00|4158.19|4156.69|4158.69|4157.19|4159.19|4157.69|4157.69|4156.19|952
1628181600000|2021-08-05 16:40:00|4158.19|4156.69|4157.19|4155.69|4158.69|4157.19|4157.19|4155.69|863
1628181900000|2021-08-05 16:45:00|4157.39|4155.89|4157.69|4156.19|4157.69|4156.19|4157.19|4155.69|423
1628182200000|2021-08-05 16:50:00|4158.19|4156.69|4157.69|4156.19|4158.19|4156.69|4157.69|4156.19|135
1628182500000|2021-08-05 16:55:00|4157.19|4155.69|4157.19|4155.69|4157.19|4155.69|4157.19|4155.69|942
1628182800000|2021-08-05 17:00:00|4157.69|4156.19|4158.19|4156.69|4158.19|4156.69|4157.19|4155.69|380
1628183100000|2021-08-05 17:05:00|4158.69|4157.19|4158.19|4156.69|4158.69|4157.19|4158.19|4156.69|301
1628183400000|2021-08-05 17:10:00|4158.69|4157.19|4158.69|4157.19|4158.69|4157.19|4158.19|4156.69|259
1628183700000|2021-08-05 17:15:00|4158.39|4156.89|4159.19|4157.69|4159.19|4157.69|4158.19|4156.69|758
1628184000000|2021-08-05 17:20:00|4158.69|4157.19|4159.19|4157.69|4159.69|4158.19|4158.69|4157.19|648
1628184300000|2021-08-05 17:25:00|4159.69|4158.19|4159.69|4158.19|4159.69|4158.19|4159.69|4158.19|110
1628184600000|2021-08-05 17:30:00|4160.19|4158.69|4159.69|4158.19|4160.19|4158.69|4159.69|4158.19|303
1628184900000|2021-08-05 17:35:00|4160.19|4158.69|4160.19|4158.69|4160.19|4158.69|4159.69|4158.19|329
1628185200000|2021-08-05 17:40:00|||||||||72
1628185500000|2021-08-05 17:45:00|4160.69|4159.19|4161.19|4159.69|4161.19|4159.69|4160.69|4159.19|530
1628185800000|2021-08-05 17:50:00|4160.69|4159.19|4161.19|4159.69|4161.19|4159.69|4160.69|4159.19|170
1628186100000|2021-08-05 17:55:00|||||||||397
1628186400000|2021-08-05 18:00:00|4161.69|4160.19|4162.19|4160.69|4162.69|4161.19|4161.69|4160.19|259
1628186700000|2021-08-05 18:05:00|4161.69|4160.19|4161.19|4159.69|4162.19|4160.69|4161.19|4159.69|259
1628187000000|2021-08-05 18:10:00|4160.69|4159.19|4160.19|4158.69|4160.69|4159.19|4160.19|4158.69|146
1628187300000|2021-08-05 18:15:00|4160.69|4159.19|4160.69|4159.19|4160.69|4159.19|4160.19|4158.69|214
1628187600000|2021-08-05 18:20:00|4160.19|4158.69|4159.69|4158.19|4160.19|4158.69|4159.19|4157.69|333
1628187900000|2021-08-05 18:25:00|4160.19|4158.69|4160.19|4158.69|4160.19|4158.69|4159.69|4158.19|279
1628188200000|2021-08-05 18:30:00|4159.69|4158.19|4159.19|4157.69|4160.19|4158.69|4158.69|4157.19|537
1628188500000|2021-08-05 18:35:00|4158.69|4157.19|4158.69|4157.19|4159.19|4157.69|4158.19|4156.69|680
1628188800000|2021-08-05 18:40:00|4159.19|4157.69|4158.69|4157.19|4159.19|4157.69|4158.69|4157.19|634
1628189100000|2021-08-05 18:45:00|4158.19|4156.69|4158.69|4157.19|4158.69|4157.19|4158.19|4156.69|223
1628189400000|2021-08-05 18:50:00|4159.19|4157.69|4158.19|4156.69|4159.19|4157.69|4158.19|4156.69|269
1628189700000|2021-08-05 18:55:00|4158.69|4157.19|4157.69|4156.19|4158.69|4157.19|4157.39|4155.89|857
1628190000000|2021-08-05 19:00:00|4157.19|4155.69|4158.19|4156.69|4158.69|4157.19|4157.19|4155.69|1372
1628190300000|2021-08-05 19:05:00|4158.69|4157.19|4158.19|4156.69|4158.69|4157.19|4158.19|4156.69|285
1628190600000|2021-08-05 19:10:00|4157.69|4156.19|4157.69|4156.19|4158.19|4156.69|4157.69|4156.19|124
1628190900000|2021-08-05 19:15:00|4157.19|4155.69|4156.69|4155.19|4157.19|4155.69|4156.69|4155.19|566
1628191200000|2021-08-05 19:20:00|4157.19|4155.69|4156.69|4155.19|4157.19|4155.69|4156.69|4155.19|301
1628191500000|2021-08-05 19:25:00|4157.19|4155.69|4156.69|4155.19|4157.19|4155.69|4156.69|4155.19|303
1628191800000|2021-08-05 19:30:00|4156.89|4155.39|4157.69|4156.19|4157.69|4156.19|4156.69|4155.19|194
1628192100000|2021-08-05 19:35:00|4158.19|4156.69|4158.69|4157.19|4159.19|4157.69|4158.19|4156.69|331
1628192400000|2021-08-05 19:40:00|4158.89|4157.39|4159.69|4158.19|4159.69|4158.19|4158.69|4157.19|350
1628192700000|2021-08-05 19:45:00|4160.19|4158.69|4158.69|4157.19|4160.19|4158.69|4158.19|4156.69|508
1628193000000|2021-08-05 19:50:00|4159.19|4157.69|4158.19|4156.69|4159.19|4157.69|4157.69|4156.19|1258
1628193300000|2021-08-05 19:55:00|4158.69|4157.19|4161.19|4159.69|4161.19|4159.69|4157.69|4156.19|2431
1628193600000|2021-08-05 20:00:00|4161.64|4158.64|4160.14|4157.14|4161.84|4158.84|4159.44|4156.44|60
1628193900000|2021-08-05 20:05:00|4159.94|4156.94|4159.94|4156.94|4160.14|4157.14|4159.44|4156.44|0
1628194200000|2021-08-05 20:10:00|4159.74|4156.74|4160.54|4157.54|4160.74|4157.74|4159.24|4156.24|0
1628194500000|2021-08-05 20:15:00|4160.44|4157.44|4160.54|4157.54|4160.54|4157.54|4160.34|4157.34|0
1628194800000|2021-08-05 20:20:00|4160.34|4157.34|4160.54|4157.54|4160.54|4157.54|4160.34|4157.34|0
1628195100000|2021-08-05 20:25:00|4160.34|4157.34|4160.34|4157.34|4160.54|4157.54|4160.34|4157.34|0
1628195400000|2021-08-05 20:30:00|4160.54|4157.54|4160.34|4157.34|4160.54|4157.54|4160.34|4157.34|0
1628195700000|2021-08-05 20:35:00|4160.54|4157.54|4160.74|4157.74|4161.14|4158.14|4160.34|4157.34|0
1628196000000|2021-08-05 20:40:00|4160.84|4157.84|4160.54|4157.54|4160.94|4157.94|4160.34|4157.34|0
1628196300000|2021-08-05 20:45:00|4160.74|4157.74|4161.14|4158.14|4161.14|4158.14|4160.54|4157.54|0
1628196900000|2021-08-05 20:55:00|4161.04|4158.04|4161.14|4158.14|4161.24|4158.24|4161.04|4158.04|0
1628197200000|2021-08-05 21:00:00|4160.94|4157.94|4161.04|4158.04|4161.04|4158.04|4160.94|4157.94|0
1628197800000|2021-08-05 21:10:00|4160.94|4157.94|4160.94|4157.94|4161.04|4158.04|4160.94|4157.94|0
1628198100000|2021-08-05 21:15:00|4161.04|4158.04|4160.74|4157.74|4161.04|4158.04|4160.74|4157.74|0
1628198400000|2021-08-05 21:20:00|4160.84|4157.84|4160.94|4157.94|4160.94|4157.94|4160.74|4157.74|0
1628199000000|2021-08-05 21:30:00|4160.74|4157.74|4161.24|4158.24|4161.54|4158.54|4160.64|4157.64|0
1628199300000|2021-08-05 21:35:00|4161.04|4158.04|4161.04|4158.04|4161.04|4158.04|4161.04|4158.04|0
1628199600000|2021-08-05 21:40:00|4161.24|4158.24|4161.24|4158.24|4161.24|4158.24|4160.94|4157.94|0
1628199900000|2021-08-05 21:45:00|4160.94|4157.94|4160.84|4157.84|4160.94|4157.94|4160.54|4157.54|0
1628200200000|2021-08-05 21:50:00|4160.64|4157.64|4160.94|4157.94|4160.94|4157.94|4160.64|4157.64|0
1628200500000|2021-08-05 21:55:00|4160.84|4157.84|4160.84|4157.84|4160.84|4157.84|4160.54|4157.54|0
1628200800000|2021-08-05 22:00:00|4160.44|4157.44|4160.34|4157.34|4160.74|4157.74|4159.74|4156.74|0
1628201100000|2021-08-05 22:05:00|4160.44|4157.44|4159.94|4156.94|4160.54|4157.54|4159.94|4156.94|0
1628201400000|2021-08-05 22:10:00|4160.04|4157.04|4159.44|4156.44|4160.14|4157.14|4159.44|4156.44|0
1628201700000|2021-08-05 22:15:00|4159.54|4156.54|4159.44|4156.44|4159.94|4156.94|4159.24|4156.24|0
1628202000000|2021-08-05 22:20:00|4159.54|4156.54|4159.74|4156.74|4159.94|4156.94|4159.54|4156.54|0
1628202300000|2021-08-05 22:25:00|4159.94|4156.94|4159.74|4156.74|4159.94|4156.94|4159.44|4156.44|0
1628202600000|2021-08-05 22:30:00|4159.84|4156.84|4159.04|4156.04|4159.84|4156.84|4159.04|4156.04|0
1628202900000|2021-08-05 22:35:00|4158.84|4155.84|4158.84|4155.84|4159.04|4156.04|4158.74|4155.74|0
1628203200000|2021-08-05 22:40:00|4158.74|4155.74|4158.64|4155.64|4158.84|4155.84|4158.44|4155.44|0
1628203500000|2021-08-05 22:45:00|4158.84|4155.84|4158.64|4155.64|4159.04|4156.04|4158.64|4155.64|0
1628203800000|2021-08-05 22:50:00|4158.84|4155.84|4158.84|4155.84|4158.84|4155.84|4158.84|4155.84|0
1628204100000|2021-08-05 22:55:00|4158.94|4155.94|4158.84|4155.84|4159.04|4156.04|4158.74|4155.74|0
1628204400000|2021-08-05 23:00:00|4158.74|4155.74|4159.24|4156.24|4159.24|4156.24|4158.74|4155.74|0
1628204700000|2021-08-05 23:05:00|4159.14|4156.14|4158.84|4155.84|4159.24|4156.24|4158.84|4155.84|0
1628205000000|2021-08-05 23:10:00|4158.64|4155.64|4158.64|4155.64|4158.64|4155.64|4158.54|4155.54|0
1628205300000|2021-08-05 23:15:00|4158.54|4155.54|4158.64|4155.64|4158.74|4155.74|4158.24|4155.24|0
1628205600000|2021-08-05 23:20:00|4158.44|4155.44|4158.44|4155.44|4158.64|4155.64|4158.44|4155.44|0
1628205900000|2021-08-05 23:25:00|4158.24|4155.24|4158.24|4155.24|4158.44|4155.44|4158.04|4155.04|0
1628206200000|2021-08-05 23:30:00|4158.04|4155.04|4158.24|4155.24|4158.24|4155.24|4158.04|4155.04|0
1628206500000|2021-08-05 23:35:00|4158.34|4155.34|4158.04|4155.04|4158.44|4155.44|4157.84|4154.84|0
1628206800000|2021-08-05 23:40:00|4158.14|4155.14|4158.24|4155.24|4158.64|4155.64|4158.14|4155.14|0
1628207100000|2021-08-05 23:45:00|4158.14|4155.14|4157.54|4154.54|4158.24|4155.24|4157.54|4154.54|0
1628207400000|2021-08-05 23:50:00|4157.44|4154.44|4157.54|4154.54|4157.84|4154.84|4157.34|4154.34|0
1628207700000|2021-08-05 23:55:00|4157.44|4154.44|4157.54|4154.54|4157.84|4154.84|4157.34|4154.34|0
1628208000000|2021-08-06 00:00:00|4157.34|4154.34|4157.34|4154.34|4157.54|4154.54|4156.94|4153.94|0
1628208300000|2021-08-06 00:05:00|4157.54|4154.54|4158.64|4155.64|4158.84|4155.84|4157.34|4154.34|0
1628208600000|2021-08-06 00:10:00|4158.84|4155.84|4158.84|4155.84|4159.44|4156.44|4158.64|4155.64|0
1628208900000|2021-08-06 00:15:00|4158.94|4155.94|4157.14|4155.14|4159.44|4157.44|4156.94|4154.94|302
1628209200000|2021-08-06 00:20:00|4156.94|4154.94|4157.94|4155.94|4158.44|4156.44|4156.44|4154.44|121
1628209500000|2021-08-06 00:25:00|4158.44|4156.44|4157.44|4155.44|4158.94|4156.94|4157.14|4155.14|31
1628209800000|2021-08-06 00:30:00|4157.94|4155.94|4159.14|4157.14|4159.44|4157.44|4157.14|4155.14|106
1628210100000|2021-08-06 00:35:00|4158.94|4156.94|4157.94|4155.94|4159.44|4157.44|4157.94|4155.94|23
1628210400000|2021-08-06 00:40:00|4158.44|4156.44|4158.44|4156.44|4158.44|4156.44|4157.94|4155.94|50
1628210700000|2021-08-06 00:45:00|4157.94|4155.94|4157.44|4155.44|4158.44|4156.44|4157.44|4155.44|76
1628211000000|2021-08-06 00:50:00|4156.94|4154.94|4156.64|4154.64|4157.44|4155.44|4156.44|4154.44|137
1628211300000|2021-08-06 00:55:00|4156.44|4154.44|4156.14|4154.14|4156.94|4154.94|4155.94|4153.94|83
1628211600000|2021-08-06 01:00:00|4156.44|4154.44|4153.94|4151.94|4156.44|4154.44|4152.94|4150.94|345
1628211900000|2021-08-06 01:05:00|4153.64|4151.64|4153.94|4151.94|4154.14|4152.14|4153.44|4151.44|95
1628212200000|2021-08-06 01:10:00|4153.64|4151.64|4155.44|4153.44|4155.44|4153.44|4152.94|4150.94|147
1628212500000|2021-08-06 01:15:00|4154.94|4152.94|4153.44|4151.44|4155.44|4153.44|4153.44|4151.44|174
1628212800000|2021-08-06 01:20:00|4153.94|4151.94|4152.94|4150.94|4153.94|4151.94|4152.44|4150.44|141
1628213100000|2021-08-06 01:25:00|4153.14|4151.14|4152.94|4150.94|4153.44|4151.44|4152.44|4150.44|93
1628213400000|2021-08-06 01:30:00|4152.44|4150.44|4154.94|4152.94|4154.94|4152.94|4152.44|4150.44|124
1628213700000|2021-08-06 01:35:00|4154.44|4152.44|4153.44|4151.44|4154.94|4152.94|4153.44|4151.44|47
1628214000000|2021-08-06 01:40:00|4153.94|4151.94|4155.44|4153.44|4155.44|4153.44|4153.64|4151.64|78
1628214300000|2021-08-06 01:45:00|4155.14|4153.14|4154.94|4152.94|4155.44|4153.44|4153.94|4151.94|131
1628214600000|2021-08-06 01:50:00|4154.64|4152.64|4155.94|4153.94|4155.94|4153.94|4154.44|4152.44|28
1628214900000|2021-08-06 01:55:00|4155.64|4153.64|4156.94|4154.94|4157.44|4155.44|4155.14|4153.14|80
1628215200000|2021-08-06 02:00:00|4156.44|4154.44|4154.94|4152.94|4156.44|4154.44|4154.44|4152.44|159
1628215500000|2021-08-06 02:05:00|4154.44|4152.44|4154.94|4152.94|4155.44|4153.44|4154.44|4152.44|77
1628215800000|2021-08-06 02:10:00|4154.44|4152.44|4154.94|4152.94|4154.94|4152.94|4154.44|4152.44|46
1628216100000|2021-08-06 02:15:00|4154.64|4152.64|4154.44|4152.44|4154.94|4152.94|4154.44|4152.44|23
1628216400000|2021-08-06 02:20:00|4153.94|4151.94|4154.44|4152.44|4154.44|4152.44|4153.94|4151.94|31
1628216700000|2021-08-06 02:25:00|4154.14|4152.14|4154.44|4152.44|4154.94|4152.94|4153.94|4151.94|20
1628217000000|2021-08-06 02:30:00|4154.14|4152.14|4154.94|4152.94|4154.94|4152.94|4154.14|4152.14|15
1628217300000|2021-08-06 02:35:00|4154.44|4152.44|4154.44|4152.44|4154.94|4152.94|4154.44|4152.44|20
1628217600000|2021-08-06 02:40:00|4154.14|4152.14|4155.94|4153.94|4155.94|4153.94|4154.14|4152.14|15
1628217900000|2021-08-06 02:45:00|4155.64|4153.64|4155.94|4153.94|4155.94|4153.94|4155.44|4153.44|29
1628218200000|2021-08-06 02:50:00|4156.14|4154.14|4156.14|4154.14|4156.44|4154.44|4155.94|4153.94|37
1628218500000|2021-08-06 02:55:00|4155.94|4153.94|4156.94|4154.94|4156.94|4154.94|4155.94|4153.94|28
1628218800000|2021-08-06 03:00:00|4157.44|4155.44|4157.44|4155.44|4157.44|4155.44|4157.14|4155.14|31
1628219100000|2021-08-06 03:05:00|4157.94|4155.94|4157.94|4155.94|4158.44|4156.44|4157.94|4155.94|37
1628219400000|2021-08-06 03:10:00|4158.44|4156.44|4158.94|4156.94|4158.94|4156.94|4158.44|4156.44|50
1628219700000|2021-08-06 03:15:00|4158.44|4156.44|4158.44|4156.44|4158.94|4156.94|4158.44|4156.44|80
1628220000000|2021-08-06 03:20:00|4158.64|4156.64|4158.94|4156.94|4159.14|4157.14|4158.44|4156.44|59
1628220300000|2021-08-06 03:25:00|4159.14|4157.14|4159.14|4157.14|4159.94|4157.94|4158.94|4156.94|68
1628220600000|2021-08-06 03:30:00|4159.44|4157.44|4158.94|4156.94|4160.44|4158.44|4158.94|4156.94|66
1628220900000|2021-08-06 03:35:00|4158.64|4156.64|4159.44|4157.44|4159.94|4157.94|4158.64|4156.64|10
1628221200000|2021-08-06 03:40:00|4159.64|4157.64|4157.94|4155.94|4159.64|4157.64|4157.94|4155.94|12
1628221500000|2021-08-06 03:45:00|4158.44|4156.44|4157.44|4155.44|4158.44|4156.44|4157.44|4155.44|104
1628221800000|2021-08-06 03:50:00|4156.94|4154.94|4156.44|4154.44|4157.44|4155.44|4156.44|4154.44|29
1628222100000|2021-08-06 03:55:00|4156.94|4154.94|4157.94|4155.94|4157.94|4155.94|4156.44|4154.44|59
1628222400000|2021-08-06 04:00:00|4157.44|4155.44|4156.94|4154.94|4157.44|4155.44|4156.94|4154.94|54
1628222700000|2021-08-06 04:05:00|4157.44|4155.44|4156.94|4154.94|4157.44|4155.44|4156.94|4154.94|48
1628223000000|2021-08-06 04:10:00|4156.44|4154.44|4156.94|4154.94|4156.94|4154.94|4156.44|4154.44|23
1628223300000|2021-08-06 04:15:00|4156.64|4154.64|4155.94|4153.94|4156.64|4154.64|4155.94|4153.94|19
1628223600000|2021-08-06 04:20:00|4156.14|4154.14|4155.94|4153.94|4156.44|4154.44|4155.44|4153.44|89
1628223900000|2021-08-06 04:25:00|4156.44|4154.44|4156.94|4154.94|4156.94|4154.94|4156.44|4154.44|35
1628224200000|2021-08-06 04:30:00|4157.44|4155.44|4157.44|4155.44|4157.44|4155.44|4156.94|4154.94|23
1628224500000|2021-08-06 04:35:00|4157.14|4155.14|4156.94|4154.94|4157.44|4155.44|4156.94|4154.94|24
1628224800000|2021-08-06 04:40:00|4157.44|4155.44|4156.94|4154.94|4157.44|4155.44|4156.94|4154.94|25
1628225100000|2021-08-06 04:45:00|4157.14|4155.14|4157.94|4155.94|4157.94|4155.94|4156.94|4154.94|25
1628225400000|2021-08-06 04:50:00|4157.44|4155.44|4156.94|4154.94|4157.44|4155.44|4156.94|4154.94|16
1628225700000|2021-08-06 04:55:00|4156.44|4154.44|4156.44|4154.44|4156.44|4154.44|4156.44|4154.44|5
1628226000000|2021-08-06 05:00:00|4156.94|4154.94|4157.44|4155.44|4157.94|4155.94|4156.44|4154.44|127
1628226300000|2021-08-06 05:05:00|4157.14|4155.14|4156.94|4154.94|4157.44|4155.44|4156.44|4154.44|120
1628226600000|2021-08-06 05:10:00|4157.14|4155.14|4157.94|4155.94|4157.94|4155.94|4157.14|4155.14|21
1628226900000|2021-08-06 05:15:00|4158.44|4156.44|4157.94|4155.94|4158.94|4156.94|4157.94|4155.94|59
1628227200000|2021-08-06 05:20:00|4158.14|4156.14|4158.44|4156.44|4158.44|4156.44|4157.94|4155.94|80
1628227500000|2021-08-06 05:25:00|4158.14|4156.14|4158.44|4156.44|4158.44|4156.44|4157.94|4155.94|31
1628227800000|2021-08-06 05:30:00|4159.14|4157.14|4159.44|4157.44|4159.94|4157.94|4158.94|4156.94|321
1628228100000|2021-08-06 05:35:00|4159.14|4157.14|4157.94|4155.94|4159.14|4157.14|4157.44|4155.44|179
1628228400000|2021-08-06 05:40:00|4158.44|4156.44|4158.94|4156.94|4159.14|4157.14|4158.44|4156.44|178
1628228700000|2021-08-06 05:45:00|4159.14|4157.14|4159.44|4157.44|4159.94|4157.94|4158.94|4156.94|69
1628229000000|2021-08-06 05:50:00|4159.94|4157.94|4160.64|4158.64|4160.94|4158.94|4159.44|4157.44|376
1628229300000|2021-08-06 05:55:00|4160.44|4158.44|4160.44|4158.44|4161.14|4159.14|4160.44|4158.44|205
1628229600000|2021-08-06 06:00:00|4160.19|4158.69|4160.69|4159.19|4160.69|4159.19|4157.69|4156.19|729
1628229900000|2021-08-06 06:05:00|4161.19|4159.69|4161.19|4159.69|4161.69|4160.19|4160.69|4159.19|508
1628230200000|2021-08-06 06:10:00|4160.69|4159.19|4161.69|4160.19|4162.19|4160.69|4160.69|4159.19|305
1628230500000|2021-08-06 06:15:00|4161.19|4159.69|4162.69|4161.19|4163.19|4161.69|4160.19|4158.69|613
1628230800000|2021-08-06 06:20:00|4162.19|4160.69|4164.19|4162.69|4164.19|4162.69|4162.19|4160.69|388
1628231100000|2021-08-06 06:25:00|4163.69|4162.19|4164.69|4163.19|4164.89|4163.39|4163.19|4161.69|458
1628231400000|2021-08-06 06:30:00|4164.19|4162.69|4163.69|4162.19|4164.69|4163.19|4163.19|4161.69|346
1628231700000|2021-08-06 06:35:00|4163.19|4161.69|4165.19|4163.69|4165.19|4163.69|4162.69|4161.19|521
1628232000000|2021-08-06 06:40:00|4164.69|4163.19|4164.19|4162.69|4164.69|4163.19|4163.19|4161.69|807
1628232300000|2021-08-06 06:45:00|4163.69|4162.19|4163.69|4162.19|4164.69|4163.19|4163.19|4161.69|473
1628232600000|2021-08-06 06:50:00|4164.19|4162.69|4162.69|4161.19|4164.69|4163.19|4162.19|4160.69|366
1628232900000|2021-08-06 06:55:00|4163.19|4161.69|4162.69|4161.19|4163.19|4161.69|4161.19|4159.69|1270
1628233200000|2021-08-06 07:00:00|4163.19|4161.69|4162.19|4160.69|4164.69|4163.19|4159.19|4157.69|13125
1628233500000|2021-08-06 07:05:00|4162.69|4161.19|4157.69|4156.19|4162.69|4161.19|4157.19|4155.69|6444
1628233800000|2021-08-06 07:10:00|4157.19|4155.69|4157.69|4156.19|4159.19|4157.69|4155.69|4154.19|7596
1628234100000|2021-08-06 07:15:00|4157.19|4155.69|4158.69|4157.19|4158.69|4157.19|4156.19|4154.69|2365
1628234400000|2021-08-06 07:20:00|4159.19|4157.69|4159.19|4157.69|4160.19|4158.69|4158.19|4156.69|1226
1628234700000|2021-08-06 07:25:00|4158.69|4157.19|4158.19|4156.69|4160.69|4159.19|4158.19|4156.69|3810
1628235000000|2021-08-06 07:30:00|4158.69|4157.19|4158.19|4156.69|4159.69|4158.19|4157.69|4156.19|4252
1628235300000|2021-08-06 07:35:00|4157.89|4156.39|4156.69|4155.19|4158.19|4156.69|4156.69|4155.19|1994
1628235600000|2021-08-06 07:40:00|4157.35|4155.85|4156.85|4155.35|4157.35|4155.85|4156.85|4155.35|1672
1628235900000|2021-08-06 07:45:00|4157.35|4155.85|4157.85|4156.35|4158.35|4156.85|4156.85|4155.35|1882
1628236200000|2021-08-06 07:50:00|4157.35|4155.85|4158.35|4156.85|4158.85|4157.35|4157.35|4155.85|1797
1628236500000|2021-08-06 07:55:00|4158.85|4157.35|4159.35|4157.85|4159.85|4158.35|4158.35|4156.85|2000
1628236800000|2021-08-06 08:00:00|4158.85|4157.35|4157.35|4155.85|4159.35|4157.85|4156.85|4155.35|2827
1628237100000|2021-08-06 08:05:00|4157.85|4156.35|4155.85|4154.35|4157.85|4156.35|4155.85|4154.35|1743
1628237400000|2021-08-06 08:10:00|4156.35|4154.85|4157.35|4155.85|4157.35|4155.85|4155.85|4154.35|2629
1628237700000|2021-08-06 08:15:00|4157.85|4156.35|4157.35|4155.85|4158.35|4156.85|4157.35|4155.85|3547
1628238000000|2021-08-06 08:20:00|4157.85|4156.35|4157.85|4156.35|4157.85|4156.35|4156.85|4155.35|1786
1628238300000|2021-08-06 08:25:00|4158.35|4156.85|4159.35|4157.85|4159.35|4157.85|4158.35|4156.85|1327
1628238600000|2021-08-06 08:30:00|4159.85|4158.35|4160.35|4158.85|4160.35|4158.85|4159.35|4157.85|838
1628238900000|2021-08-06 08:35:00|4160.85|4159.35|4160.85|4159.35|4161.85|4160.35|4160.85|4159.35|3812
1628239200000|2021-08-06 08:40:00|4161.35|4159.85|4161.35|4159.85|4161.85|4160.35|4160.85|4159.35|1679
1628239500000|2021-08-06 08:45:00|4160.85|4159.35|4163.85|4162.35|4164.35|4162.85|4160.85|4159.35|4466
1628239800000|2021-08-06 08:50:00|4164.05|4162.55|4163.85|4162.35|4164.05|4162.55|4162.85|4161.35|5564
1628240100000|2021-08-06 08:55:00|4164.85|4163.35|4164.85|4163.35|4166.35|4164.85|4163.85|4162.35|4920
1628240400000|2021-08-06 09:00:00|4164.55|4163.05|4165.35|4163.85|4165.35|4163.85|4163.85|4162.35|1773
1628240700000|2021-08-06 09:05:00|4164.85|4163.35|4164.35|4162.85|4165.85|4164.35|4164.35|4162.85|1577
1628241000000|2021-08-06 09:10:00|4164.85|4163.35|4164.85|4163.35|4165.85|4164.35|4164.35|4162.85|910
1628241300000|2021-08-06 09:15:00|4164.35|4162.85|4164.85|4163.35|4165.35|4163.85|4164.35|4162.85|980
1628241600000|2021-08-06 09:20:00|4165.35|4163.85|4166.85|4165.35|4167.85|4166.35|4164.35|4162.85|3328
1628241900000|2021-08-06 09:25:00|4166.35|4164.85|4165.85|4164.35|4166.35|4164.85|4165.85|4164.35|1483
1628242200000|2021-08-06 09:30:00|4165.35|4163.85|4165.85|4164.35|4166.35|4164.85|4164.85|4163.35|1365
1628242500000|2021-08-06 09:35:00|4165.35|4163.85|4165.35|4163.85|4165.85|4164.35|4164.85|4163.35|1749
1628242800000|2021-08-06 09:40:00|4164.85|4163.35|4165.35|4163.85|4165.35|4163.85|4164.85|4163.35|682
1628243100000|2021-08-06 09:45:00|4165.85|4164.35|4167.35|4165.85|4167.35|4165.85|4165.35|4163.85|3000
1628243400000|2021-08-06 09:50:00|4166.85|4165.35|4169.85|4168.35|4170.35|4168.85|4166.85|4165.35|5331
1628243700000|2021-08-06 09:55:00|4169.35|4167.85|4170.85|4169.35|4171.85|4170.35|4169.35|4167.85|6783
1628244000000|2021-08-06 10:00:00|4170.35|4168.85|4169.35|4167.85|4170.85|4169.35|4168.85|4167.35|2093
1628244300000|2021-08-06 10:05:00|4168.85|4167.35|4166.85|4165.35|4169.35|4167.85|4166.85|4165.35|2442
1628244600000|2021-08-06 10:10:00|4166.55|4165.05|4169.85|4168.35|4170.35|4168.85|4166.55|4165.05|3169
1628244900000|2021-08-06 10:15:00|4169.35|4167.85|4171.35|4169.85|4171.85|4170.35|4169.35|4167.85|1604
1628245200000|2021-08-06 10:20:00|4171.85|4170.35|4172.35|4170.85|4172.35|4170.85|4170.85|4169.35|1854
1628245500000|2021-08-06 10:25:00|4171.85|4170.35|4171.35|4169.85|4172.85|4171.35|4171.35|4169.85|4522
1628245800000|2021-08-06 10:30:00|4170.85|4169.35|4169.85|4168.35|4170.85|4169.35|4169.35|4167.85|1343
1628246100000|2021-08-06 10:35:00|4170.35|4168.85|4171.35|4169.85|4171.35|4169.85|4168.85|4167.35|804
1628246400000|2021-08-06 10:40:00|4171.55|4170.05|4170.85|4169.35|4171.85|4170.35|4170.35|4168.85|812
1628246700000|2021-08-06 10:45:00|4170.35|4168.85|4169.35|4167.85|4170.85|4169.35|4168.85|4167.35|1260
1628247000000|2021-08-06 10:50:00|4169.05|4167.55|4169.85|4168.35|4170.35|4168.85|4168.85|4167.35|2719
1628247300000|2021-08-06 10:55:00|4169.35|4167.85|4170.35|4168.85|4170.85|4169.35|4168.85|4167.35|721
1628247600000|2021-08-06 11:00:00|4169.85|4168.35|4170.35|4168.85|4170.85|4169.35|4169.85|4168.35|644
1628247900000|2021-08-06 11:05:00|4169.85|4168.35|4171.85|4170.35|4172.35|4170.85|4169.85|4168.35|1289
1628248200000|2021-08-06 11:10:00|4171.55|4170.05|4171.85|4170.35|4172.35|4170.85|4171.35|4169.85|1198
1628248500000|2021-08-06 11:15:00|4171.35|4169.85|4173.35|4171.85|4173.35|4171.85|4171.35|4169.85|11949
1628248800000|2021-08-06 11:20:00|4173.85|4172.35|4173.35|4171.85|4173.85|4172.35|4172.85|4171.35|610
1628249100000|2021-08-06 11:25:00|4172.85|4171.35|4171.55|4170.05|4173.35|4171.85|4171.35|4169.85|3436
1628249400000|2021-08-06 11:30:00|4171.35|4169.85|4172.35|4170.85|4172.35|4170.85|4171.35|4169.85|5570
1628249700000|2021-08-06 11:35:00|4171.85|4170.35|4172.35|4170.85|4172.35|4170.85|4171.85|4170.35|624
1628250000000|2021-08-06 11:40:00|4171.73|4170.23|4171.73|4170.23|4172.23|4170.73|4171.23|4169.73|617
1628250300000|2021-08-06 11:45:00|4172.23|4170.73|4171.73|4170.23|4172.23|4170.73|4171.73|4170.23|765
1628250600000|2021-08-06 11:50:00|4171.43|4169.93|4170.23|4168.73|4171.73|4170.23|4170.23|4168.73|1145
1628250900000|2021-08-06 11:55:00|4170.73|4169.23|4169.73|4168.23|4170.73|4169.23|4169.23|4167.73|2474
1628251200000|2021-08-06 12:00:00|4170.23|4168.73|4169.73|4168.23|4170.73|4169.23|4169.23|4167.73|1271
1628251500000|2021-08-06 12:05:00|4170.23|4168.73|4171.23|4169.73|4171.73|4170.23|4169.73|4168.23|3842
1628251800000|2021-08-06 12:10:00|4171.73|4170.23|4172.23|4170.73|4173.23|4171.73|4171.23|4169.73|1640
1628252100000|2021-08-06 12:15:00|4171.73|4170.23|4172.23|4170.73|4172.73|4171.23|4171.43|4169.93|759
1628252400000|2021-08-06 12:20:00|4171.73|4170.23|4171.23|4169.73|4172.23|4170.73|4170.23|4168.73|677
1628252700000|2021-08-06 12:25:00|4170.73|4169.23|4168.73|4167.23|4170.73|4169.23|4168.23|4166.73|1967
1628253000000|2021-08-06 12:30:00|4169.23|4167.73|4174.23|4172.73|4179.23|4177.73|4168.93|4167.43|9393
1628253300000|2021-08-06 12:35:00|4174.73|4173.23|4175.73|4174.23|4177.23|4175.73|4172.93|4171.43|5010
1628253600000|2021-08-06 12:40:00|4175.23|4173.73|4176.73|4175.23|4177.23|4175.73|4175.23|4173.73|3081
1628253900000|2021-08-06 12:45:00|4177.23|4175.73|4174.23|4172.73|4177.23|4175.73|4173.73|4172.23|2958
1628254200000|2021-08-06 12:50:00|4174.73|4173.23|4175.23|4173.73|4175.23|4173.73|4172.23|4170.73|3225
1628254500000|2021-08-06 12:55:00|4175.73|4174.23|4178.23|4176.73|4178.23|4176.73|4174.73|4173.23|2564
1628254800000|2021-08-06 13:00:00|4178.73|4177.23|4179.23|4177.73|4180.73|4179.23|4177.73|4176.23|4429
1628255100000|2021-08-06 13:05:00|4179.73|4178.23|4181.23|4179.73|4181.23|4179.73|4179.23|4177.73|3256
1628255400000|2021-08-06 13:10:00|4180.73|4179.23|4178.23|4176.73|4181.23|4179.73|4178.23|4176.73|2457
1628255700000|2021-08-06 13:15:00|4178.73|4177.23|4179.73|4178.23|4180.23|4178.73|4178.23|4176.73|2212
1628256000000|2021-08-06 13:20:00|4180.23|4178.73|4180.23|4178.73|4180.73|4179.23|4179.23|4177.73|2829
1628256300000|2021-08-06 13:25:00|4180.73|4179.23|4180.23|4178.73|4181.23|4179.73|4179.73|4178.23|1964
1628256600000|2021-08-06 13:30:00|4180.73|4179.23|4181.73|4180.23|4182.73|4181.23|4179.73|4178.23|7733
1628256900000|2021-08-06 13:35:00|4181.43|4179.93|4182.73|4181.23|4184.23|4182.73|4180.23|4178.73|8502
1628257200000|2021-08-06 13:40:00|4183.23|4181.73|4184.23|4182.73|4184.23|4182.73|4182.23|4180.73|4645
1628257500000|2021-08-06 13:45:00|4184.73|4183.23|4182.23|4180.73|4185.23|4183.73|4182.23|4180.73|4613
1628257800000|2021-08-06 13:50:00|4182.73|4181.23|4177.23|4175.73|4182.73|4181.23|4176.73|4175.23|4237
1628258100000|2021-08-06 13:55:00|4176.73|4175.23|4175.23|4173.73|4176.73|4175.23|4173.93|4172.43|4458
1628258400000|2021-08-06 14:00:00|4175.73|4174.23|4176.73|4175.23|4176.73|4175.23|4173.23|4171.73|3476
1628258700000|2021-08-06 14:05:00|4176.23|4174.73|4175.23|4173.73|4176.73|4175.23|4174.23|4172.73|4826
1628259000000|2021-08-06 14:10:00|4175.05|4173.55|4175.55|4174.05|4175.55|4174.05|4174.05|4172.55|2480
1628259300000|2021-08-06 14:15:00|4176.05|4174.55|4175.55|4174.05|4176.55|4175.05|4175.55|4174.05|1946
1628259600000|2021-08-06 14:20:00|4176.05|4174.55|4177.55|4176.05|4177.55|4176.05|4175.55|4174.05|1426
1628259900000|2021-08-06 14:25:00|4177.75|4176.25|4178.55|4177.05|4179.55|4178.05|4177.55|4176.05|3370
1628260200000|2021-08-06 14:30:00|4178.75|4177.25|4179.05|4177.55|4180.05|4178.55|4178.55|4177.05|2682
1628260500000|2021-08-06 14:35:00|4178.55|4177.05|4178.05|4176.55|4179.55|4178.05|4177.55|4176.05|2169
1628260800000|2021-08-06 14:40:00|4178.55|4177.05|4178.05|4176.55|4179.05|4177.55|4177.55|4176.05|1975
1628261100000|2021-08-06 14:45:00|4178.25|4176.75|4177.55|4176.05|4178.55|4177.05|4177.05|4175.55|2198
1628261400000|2021-08-06 14:50:00|4178.05|4176.55|4176.55|4175.05|4178.05|4176.55|4175.55|4174.05|4431
1628261700000|2021-08-06 14:55:00|4177.05|4175.55|4176.55|4175.05|4177.05|4175.55|4175.55|4174.05|6864
1628262000000|2021-08-06 15:00:00|4177.05|4175.55|4178.55|4177.05|4178.55|4177.05|4176.55|4175.05|6386
1628262300000|2021-08-06 15:05:00|4178.05|4176.55|4178.55|4177.05|4179.55|4178.05|4177.55|4176.05|3254
1628262600000|2021-08-06 15:10:00|4178.05|4176.55|4177.05|4175.55|4179.05|4177.55|4177.05|4175.55|5220
1628262900000|2021-08-06 15:15:00|4176.55|4175.05|4176.55|4175.05|4177.05|4175.55|4175.55|4174.05|4617
1628263200000|2021-08-06 15:20:00|4177.05|4175.55|4178.55|4177.05|4179.05|4177.55|4177.05|4175.55|6762
1628263500000|2021-08-06 15:25:00|4178.05|4176.55|4177.05|4175.55|4178.55|4177.05|4175.55|4174.05|8877
1628263800000|2021-08-06 15:30:00|4176.55|4175.05|4175.55|4174.05|4179.05|4177.55|4175.55|4174.05|20500
1628264100000|2021-08-06 15:35:00|4176.05|4174.55|4176.55|4175.05|4176.55|4175.05|4174.05|4172.55|11713
1628264400000|2021-08-06 15:40:00|4176.05|4174.55|4177.55|4176.05|4177.55|4176.05|4176.05|4174.55|4723
1628264700000|2021-08-06 15:45:00|4178.05|4176.55|4177.55|4176.05|4178.55|4177.05|4177.05|4175.55|4671
1628265000000|2021-08-06 15:50:00|4178.05|4176.55|4177.05|4175.55|4178.05|4176.55|4176.55|4175.05|2216
1628265300000|2021-08-06 15:55:00|4177.55|4176.05|4179.05|4177.55|4179.05|4177.55|4177.55|4176.05|1735
1628265600000|2021-08-06 16:00:00|4179.55|4178.05|4179.55|4178.05|4179.55|4178.05|4178.55|4177.05|5257
1628265900000|2021-08-06 16:05:00|4179.05|4177.55|4178.55|4177.05|4179.55|4178.05|4178.55|4177.05|1822
1628266200000|2021-08-06 16:10:00|4178.05|4176.55|4177.55|4176.05|4178.05|4176.55|4177.55|4176.05|195
1628266500000|2021-08-06 16:15:00|4178.05|4176.55|4178.05|4176.55|4178.05|4176.55|4177.55|4176.05|532
1628266800000|2021-08-06 16:20:00|4178.55|4177.05|4178.55|4177.05|4178.55|4177.05|4178.05|4176.55|579
1628267100000|2021-08-06 16:25:00|4179.05|4177.55|4179.05|4177.55|4179.05|4177.55|4178.05|4176.55|379
1628267400000|2021-08-06 16:30:00|4178.55|4177.05|4178.55|4177.05|4179.05|4177.55|4178.05|4176.55|861
1628267700000|2021-08-06 16:35:00|4178.75|4177.25|4178.05|4176.55|4179.55|4178.05|4178.05|4176.55|354
1628268000000|2021-08-06 16:40:00|4178.55|4177.05|4178.05|4176.55|4178.55|4177.05|4177.55|4176.05|386
1628268300000|2021-08-06 16:45:00|4178.55|4177.05|4179.05|4177.55|4179.05|4177.55|4178.55|4177.05|317
1628268600000|2021-08-06 16:50:00|4179.55|4178.05|4179.55|4178.05|4179.55|4178.05|4179.05|4177.55|329
1628268900000|2021-08-06 16:55:00|4180.05|4178.55|4180.05|4178.55|4180.05|4178.55|4180.05|4178.55|417
1628269200000|2021-08-06 17:00:00|4179.55|4178.05|4179.55|4178.05|4179.55|4178.05|4179.05|4177.55|601
1628269500000|2021-08-06 17:05:00|4179.05|4177.55|4179.05|4177.55|4179.55|4178.05|4179.05|4177.55|343
1628269800000|2021-08-06 17:10:00|4179.55|4178.05|4179.05|4177.55|4179.55|4178.05|4179.05|4177.55|194
1628270100000|2021-08-06 17:15:00|||||||||261
1628270400000|2021-08-06 17:20:00|4178.55|4177.05|4178.55|4177.05|4178.55|4177.05|4178.55|4177.05|463
1628270700000|2021-08-06 17:25:00|4179.05|4177.55|4178.55|4177.05|4179.05|4177.55|4178.55|4177.05|582
1628271000000|2021-08-06 17:30:00|4179.05|4177.55|4179.05|4177.55|4179.05|4177.55|4179.05|4177.55|177
1628271300000|2021-08-06 17:35:00|4178.75|4177.25|4178.05|4176.55|4178.75|4177.25|4178.05|4176.55|228
1628271600000|2021-08-06 17:40:00|4177.55|4176.05|4177.55|4176.05|4178.05|4176.55|4177.55|4176.05|131
1628271900000|2021-08-06 17:45:00|4178.05|4176.55|4178.55|4177.05|4178.55|4177.05|4178.05|4176.55|224
1628272200000|2021-08-06 17:50:00|4178.25|4176.75|4177.55|4176.05|4178.25|4176.75|4177.55|4176.05|134
1628272500000|2021-08-06 17:55:00|4178.05|4176.55|4178.55|4177.05|4178.55|4177.05|4178.05|4176.55|475
1628272800000|2021-08-06 18:00:00|4178.75|4177.25|4179.05|4177.55|4179.05|4177.55|4178.55|4177.05|314
1628273100000|2021-08-06 18:05:00|4179.55|4178.05|4178.55|4177.05|4179.55|4178.05|4178.55|4177.05|199
1628273400000|2021-08-06 18:10:00|4179.05|4177.55|4178.05|4176.55|4179.05|4177.55|4178.05|4176.55|327
1628273700000|2021-08-06 18:15:00|4178.55|4177.05|4179.05|4177.55|4179.05|4177.55|4178.55|4177.05|191
1628274000000|2021-08-06 18:20:00|4178.55|4177.05|4178.55|4177.05|4179.05|4177.55|4178.05|4176.55|194
1628274300000|2021-08-06 18:25:00|4178.05|4176.55|4178.05|4176.55|4178.05|4176.55|4178.05|4176.55|76
1628274600000|2021-08-06 18:30:00|4178.55|4177.05|4178.05|4176.55|4178.55|4177.05|4177.55|4176.05|334
1628274900000|2021-08-06 18:35:00|4177.55|4176.05|4177.55|4176.05|4178.05|4176.55|4177.55|4176.05|148
1628275200000|2021-08-06 18:40:00|4178.05|4176.55|4177.05|4175.55|4178.05|4176.55|4176.55|4175.05|342
1628275500000|2021-08-06 18:45:00|4176.55|4175.05|4176.05|4174.55|4176.55|4175.05|4176.05|4174.55|221
1628275800000|2021-08-06 18:50:00|4176.55|4175.05|4176.05|4174.55|4177.05|4175.55|4176.05|4174.55|204
1628276100000|2021-08-06 18:55:00|4175.55|4174.05|4175.55|4174.05|4175.55|4174.05|4175.05|4173.55|299
1628276400000|2021-08-06 19:00:00|4176.05|4174.55|4174.75|4173.25|4176.05|4174.55|4174.55|4173.05|338
1628276700000|2021-08-06 19:05:00|4175.05|4173.55|4176.55|4175.05|4176.55|4175.05|4174.75|4173.25|512
1628277000000|2021-08-06 19:10:00|4177.05|4175.55|4177.55|4176.05|4177.55|4176.05|4177.05|4175.55|214
1628277300000|2021-08-06 19:15:00|4177.05|4175.55|4177.05|4175.55|4177.55|4176.05|4177.05|4175.55|136
1628277600000|2021-08-06 19:20:00|4177.55|4176.05|4178.05|4176.55|4178.05|4176.55|4177.55|4176.05|226
1628277900000|2021-08-06 19:25:00|4177.55|4176.05|4178.55|4177.05|4178.55|4177.05|4177.55|4176.05|345
1628278200000|2021-08-06 19:30:00|4179.05|4177.55|4179.05|4177.55|4179.55|4178.05|4178.55|4177.05|1104
1628278500000|2021-08-06 19:35:00|4178.75|4177.25|4178.55|4177.05|4179.05|4177.55|4178.55|4177.05|987
1628278800000|2021-08-06 19:40:00|4178.05|4176.55|4176.55|4175.05|4178.05|4176.55|4176.55|4175.05|1631
1628279100000|2021-08-06 19:45:00|4176.05|4174.55|4175.55|4174.05|4176.05|4174.55|4175.05|4173.55|1484
1628279400000|2021-08-06 19:50:00|4175.05|4173.55|4176.55|4175.05|4176.55|4175.05|4175.05|4173.55|2010
1628279700000|2021-08-06 19:55:00|4177.05|4175.55|4178.75|4177.25|4178.75|4177.25|4177.05|4175.55|2825
1628280000000|2021-08-06 20:00:00|4179.2|4176.2|4179.2|4176.2|4179.6|4176.6|4178.6|4175.6|48
1628280300000|2021-08-06 20:05:00|4179|4176|4179|4176|4179.2|4176.2|4178.8|4175.8|0
1628280600000|2021-08-06 20:10:00|4178.8|4175.8|4179.6|4176.6|4179.8|4176.8|4178.8|4175.8|0
1628280900000|2021-08-06 20:15:00|4179.4|4176.4|4179.8|4176.8|4179.8|4176.8|4179.2|4176.2|0
1628281200000|2021-08-06 20:20:00|4179.6|4176.6|4179.6|4176.6|4179.8|4176.8|4179.6|4176.6|0
1628281800000|2021-08-06 20:30:00|4179.8|4176.8|4179.8|4176.8|4180.1|4177.1|4179.6|4176.6|0
1628282100000|2021-08-06 20:35:00|4180.1|4177.1|4179|4176|4180.1|4177.1|4178.8|4175.8|0
1628282400000|2021-08-06 20:40:00|4179.2|4176.2|4179.2|4176.2|4179.4|4176.4|4179|4176|0
1628282700000|2021-08-06 20:45:00|4179.4|4176.4|4178.2|4175.2|4179.8|4176.8|4178.2|4175.2|0
1628283000000|2021-08-06 20:50:00|4178.3|4175.3|4178.9|4175.9|4179.2|4176.2|4178.2|4175.2|0
1628283300000|2021-08-06 20:55:00|4179|4176|4179.7|4176.7|4180.1|4177.1|4178.8|4175.8|0
1628460000000|2021-08-08 22:00:00|4178|4175|4177.6|4174.6|4178|4175|4177.1|4174.1|0
1628460300000|2021-08-08 22:05:00|4177.7|4174.7|4176.7|4173.7|4177.8|4174.8|4176.3|4173.3|0
1628460600000|2021-08-08 22:10:00|4176.8|4173.8|4176.5|4173.5|4177.3|4174.3|4176.5|4173.5|0
1628460900000|2021-08-08 22:15:00|4176.6|4173.6|4176.1|4173.1|4176.9|4173.9|4175.9|4172.9|0
1628461200000|2021-08-08 22:20:00|4176|4173|4176.9|4173.9|4177|4174|4175.9|4172.9|0
1628461500000|2021-08-08 22:25:00|4177|4174|4176.1|4173.1|4177|4174|4176.1|4173.1|0
1628461800000|2021-08-08 22:30:00|4176.2|4173.2|4175.8|4172.8|4176.3|4173.3|4175.2|4172.2|0
1628462100000|2021-08-08 22:35:00|4175.7|4172.7|4175.4|4172.4|4176.3|4173.3|4175.4|4172.4|0
1628462400000|2021-08-08 22:40:00|4175.5|4172.5|4175.2|4172.2|4175.5|4172.5|4174.8|4171.8|0
1628462700000|2021-08-08 22:45:00|4175.3|4172.3|4174|4171|4175.4|4172.4|4173.5|4170.5|0
1628463000000|2021-08-08 22:50:00|4173.8|4170.8|4173.7|4170.7|4174.2|4171.2|4173.3|4170.3|0
1628463300000|2021-08-08 22:55:00|4174|4171|4173.5|4170.5|4174.6|4171.6|4172.7|4169.7|0
1628463600000|2021-08-08 23:00:00|4173.7|4170.7|4170.8|4167.8|4173.7|4170.7|4169.7|4166.7|0
1628463900000|2021-08-08 23:05:00|4170.9|4167.9|4169.5|4166.5|4171.3|4168.3|4168.2|4165.2|0
1628464200000|2021-08-08 23:10:00|4169.7|4166.7|4169.6|4166.6|4169.9|4166.9|4169|4166|0
1628464500000|2021-08-08 23:15:00|4169.7|4166.7|4168.2|4165.2|4169.7|4166.7|4167.8|4164.8|0
1628464800000|2021-08-08 23:20:00|4168.4|4165.4|4169.7|4166.7|4169.9|4166.9|4168.2|4165.2|0
1628465100000|2021-08-08 23:25:00|4169.8|4166.8|4169.7|4166.7|4169.9|4166.9|4168.4|4165.4|0
1628465400000|2021-08-08 23:30:00|4169.5|4166.5|4168.4|4165.4|4169.9|4166.9|4168.4|4165.4|0
1628465700000|2021-08-08 23:35:00|4168.3|4165.3|4165.9|4162.9|4168.4|4165.4|4165.5|4162.5|0
1628466000000|2021-08-08 23:40:00|4165.7|4162.7|4166.1|4163.1|4166.5|4163.5|4164.8|4161.8|0
1628466300000|2021-08-08 23:45:00|4166.3|4163.3|4167.5|4164.5|4167.7|4164.7|4165.9|4162.9|0
1628466600000|2021-08-08 23:50:00|4167.4|4164.4|4167.1|4164.1|4167.7|4164.7|4166.7|4163.7|0
1628466900000|2021-08-08 23:55:00|4167.2|4164.2|4167.7|4164.7|4168|4165|4167.1|4164.1|0
1628467200000|2021-08-09 00:00:00|4167.6|4164.6|4166.5|4163.5|4167.7|4164.7|4165.4|4162.4|0
1628467500000|2021-08-09 00:05:00|4166.4|4163.4|4166.9|4163.9|4166.9|4163.9|4165.8|4162.8|0
1628467800000|2021-08-09 00:10:00|4166.8|4163.8|4166.9|4163.9|4167.1|4164.1|4166.3|4163.3|0
1628468100000|2021-08-09 00:15:00|4167|4164|4164.5|4162.5|4167.8|4165.8|4162.8|4160.8|1119
1628468400000|2021-08-09 00:20:00|4164.3|4162.3|4164.8|4162.8|4165.8|4163.8|4164.3|4162.3|105
1628468700000|2021-08-09 00:25:00|4164.3|4162.3|4164.8|4162.8|4165.3|4163.3|4164.3|4162.3|100
1628469000000|2021-08-09 00:30:00|4164.5|4162.5|4165.3|4163.3|4165.3|4163.3|4164|4162|113
1628469300000|2021-08-09 00:35:00|4165.8|4163.8|4166.8|4164.8|4167.3|4165.3|4165.8|4163.8|147
1628469600000|2021-08-09 00:40:00|4167.3|4165.3|4167|4165|4167.3|4165.3|4166.3|4164.3|50
1628469900000|2021-08-09 00:45:00|4167.3|4165.3|4165.3|4163.3|4167.3|4165.3|4165.3|4163.3|33
1628470200000|2021-08-09 00:50:00|4165.8|4163.8|4166.3|4164.3|4166.3|4164.3|4165.3|4163.3|46
1628470500000|2021-08-09 00:55:00|4166|4164|4166.8|4164.8|4167|4165|4166|4164|11
1628470800000|2021-08-09 01:00:00|4167|4165|4167.8|4165.8|4168.3|4166.3|4166.8|4164.8|47
1628471100000|2021-08-09 01:05:00|4167.3|4165.3|4167.3|4165.3|4167.3|4165.3|4167.3|4165.3|22
1628471400000|2021-08-09 01:10:00|4167.8|4165.8|4167.8|4165.8|4167.8|4165.8|4167.5|4165.5|14
1628471700000|2021-08-09 01:15:00|4167.3|4165.3|4166.3|4164.3|4167.3|4165.3|4165.8|4163.8|74
1628472000000|2021-08-09 01:20:00|4166.5|4164.5|4165.3|4163.3|4166.8|4164.8|4165.3|4163.3|82
1628472300000|2021-08-09 01:25:00|4165.8|4163.8|4165.8|4163.8|4166|4164|4165.8|4163.8|25
1628472600000|2021-08-09 01:30:00|4165.3|4163.3|4166.5|4164.5|4166.5|4164.5|4165.3|4163.3|329
1628472900000|2021-08-09 01:35:00|4166.8|4164.8|4166.5|4164.5|4166.8|4164.8|4165.8|4163.8|106
1628473200000|2021-08-09 01:40:00|4166.8|4164.8|4167.8|4165.8|4168.3|4166.3|4166.8|4164.8|74
1628473500000|2021-08-09 01:45:00|4168|4166|4168.8|4166.8|4168.8|4166.8|4167.3|4165.3|173
1628473800000|2021-08-09 01:50:00|4169|4167|4168.3|4166.3|4169.3|4167.3|4168.3|4166.3|100
1628474100000|2021-08-09 01:55:00|4168|4166|4167|4165|4168.3|4166.3|4166.8|4164.8|42
1628474400000|2021-08-09 02:00:00|4167.3|4165.3|4168.8|4166.8|4168.8|4166.8|4166.5|4164.5|58
1628474700000|2021-08-09 02:05:00|4169.3|4167.3|4169.5|4167.5|4169.8|4167.8|4169.3|4167.3|128
1628475000000|2021-08-09 02:10:00|4169.8|4167.8|4169.5|4167.5|4169.8|4167.8|4169.3|4167.3|132
1628475300000|2021-08-09 02:15:00|4169.3|4167.3|4170.3|4168.3|4170.3|4168.3|4169.3|4167.3|177
1628475600000|2021-08-09 02:20:00|4169.8|4167.8|4169.8|4167.8|4169.8|4167.8|4169.8|4167.8|35
1628475900000|2021-08-09 02:25:00|4169.3|4167.3|4169.8|4167.8|4170.3|4168.3|4169.3|4167.3|142
1628476200000|2021-08-09 02:30:00|4170|4168|4170|4168|4170.3|4168.3|4169.8|4167.8|42
1628476500000|2021-08-09 02:35:00|4169.8|4167.8|4169.8|4167.8|4170.3|4168.3|4169.8|4167.8|15
1628476800000|2021-08-09 02:40:00|4170.3|4168.3|4170.3|4168.3|4170.3|4168.3|4169.8|4167.8|17
1628477100000|2021-08-09 02:45:00|||||||||35
1628477400000|2021-08-09 02:50:00|4170.5|4168.5|4170.5|4168.5|4170.8|4168.8|4170.3|4168.3|86
1628477700000|2021-08-09 02:55:00|4170.8|4168.8|4171.5|4169.5|4171.8|4169.8|4170.5|4168.5|53
1628478000000|2021-08-09 03:00:00|4171.3|4169.3|4172.3|4170.3|4172.3|4170.3|4171.3|4169.3|165
1628478300000|2021-08-09 03:05:00|4172|4170|4172.3|4170.3|4172.8|4170.8|4171.8|4169.8|78
1628478600000|2021-08-09 03:10:00|4172|4170|4172.8|4170.8|4172.8|4170.8|4172|4170|69
1628478900000|2021-08-09 03:15:00|4172.5|4170.5|4171.3|4169.3|4172.8|4170.8|4170.8|4168.8|34
1628479200000|2021-08-09 03:20:00|4171.5|4169.5|4171|4169|4171.5|4169.5|4170.8|4168.8|19
1628479500000|2021-08-09 03:25:00|4170.8|4168.8|4171.8|4169.8|4172|4170|4170.8|4168.8|23
1628479800000|2021-08-09 03:30:00|4171.5|4169.5|4171.3|4169.3|4171.8|4169.8|4171.3|4169.3|8
1628480100000|2021-08-09 03:35:00|4171|4169|4170.8|4168.8|4171.3|4169.3|4170.3|4168.3|67
1628480400000|2021-08-09 03:40:00|4170.5|4168.5|4170.8|4168.8|4171.3|4169.3|4169.8|4167.8|16
1628480700000|2021-08-09 03:45:00|4170.5|4168.5|4170.5|4168.5|4170.8|4168.8|4170|4168|28
1628481000000|2021-08-09 03:50:00|4170.3|4168.3|4170.8|4168.8|4171.3|4169.3|4170.3|4168.3|11
1628481300000|2021-08-09 03:55:00|4170.5|4168.5|4171.3|4169.3|4171.3|4169.3|4170.3|4168.3|10
1628481600000|2021-08-09 04:00:00|4171.8|4169.8|4171.8|4169.8|4171.8|4169.8|4171.8|4169.8|42
1628481900000|2021-08-09 04:05:00|4171.3|4169.3|4170.8|4168.8|4171.3|4169.3|4170.8|4168.8|36
1628482200000|2021-08-09 04:10:00|4171.3|4169.3|4171.3|4169.3|4171.3|4169.3|4171.3|4169.3|51
1628482500000|2021-08-09 04:15:00|4171.8|4169.8|4172.3|4170.3|4172.3|4170.3|4171.5|4169.5|30
1628482800000|2021-08-09 04:20:00|4172|4170|4172.3|4170.3|4172.3|4170.3|4172|4170|48
1628483100000|2021-08-09 04:25:00|4171.8|4169.8|4171.8|4169.8|4171.8|4169.8|4171.8|4169.8|28
1628483400000|2021-08-09 04:30:00|4172.3|4170.3|4172.3|4170.3|4172.3|4170.3|4171.8|4169.8|20
1628483700000|2021-08-09 04:35:00|4171.8|4169.8|4171.8|4169.8|4172.3|4170.3|4171.8|4169.8|31
1628484000000|2021-08-09 04:40:00|4172|4170|4172.3|4170.3|4172.3|4170.3|4172|4170|24
1628484300000|2021-08-09 04:45:00|4172|4170|4172.3|4170.3|4172.3|4170.3|4172|4170|20
1628484600000|2021-08-09 04:50:00|4172|4170|4173.3|4171.3|4173.3|4171.3|4172|4170|98
1628484900000|2021-08-09 04:55:00|4172.8|4170.8|4172.8|4170.8|4172.8|4170.8|4172.8|4170.8|28
1628485200000|2021-08-09 05:00:00|4172|4170|4172.3|4170.3|4172.3|4170.3|4171.8|4169.8|416
1628485500000|2021-08-09 05:05:00|4172|4170|4170.8|4168.8|4172.3|4170.3|4170.8|4168.8|89
1628485800000|2021-08-09 05:10:00|4171.3|4169.3|4170.8|4168.8|4171.8|4169.8|4170.8|4168.8|10
1628486100000|2021-08-09 05:15:00|4170.5|4168.5|4171.3|4169.3|4171.3|4169.3|4170.3|4168.3|20
1628486400000|2021-08-09 05:20:00|4171|4169|4171.3|4169.3|4171.8|4169.8|4171|4169|68
1628486700000|2021-08-09 05:25:00|4171.5|4169.5|4171.8|4169.8|4171.8|4169.8|4171.5|4169.5|13
1628487000000|2021-08-09 05:30:00|4171.3|4169.3|4171.5|4169.5|4171.8|4169.8|4171.3|4169.3|45
1628487300000|2021-08-09 05:35:00|4171.8|4169.8|4171.8|4169.8|4172.3|4170.3|4171.3|4169.3|67
1628487600000|2021-08-09 05:40:00|4172|4170|4171.3|4169.3|4172|4170|4171.3|4169.3|35
1628487900000|2021-08-09 05:45:00|4170.8|4168.8|4171.8|4169.8|4171.8|4169.8|4170.8|4168.8|34
1628488200000|2021-08-09 05:50:00|4171.3|4169.3|4171.8|4169.8|4172|4170|4170.8|4168.8|129
1628488500000|2021-08-09 05:55:00|4171.3|4169.3|4169.3|4167.3|4171.3|4169.3|4169.3|4167.3|285
1628488800000|2021-08-09 06:00:00|4169.05|4167.55|4165.55|4164.05|4169.05|4167.55|4164.05|4162.55|1713
1628489100000|2021-08-09 06:05:00|4165.75|4164.25|4167.05|4165.55|4167.55|4166.05|4165.55|4164.05|788
1628489400000|2021-08-09 06:10:00|4166.55|4165.05|4165.55|4164.05|4166.55|4165.05|4164.55|4163.05|997
1628489700000|2021-08-09 06:15:00|4164.25|4162.75|4167.05|4165.55|4167.55|4166.05|4164.25|4162.75|449
1628490000000|2021-08-09 06:20:00|4166.75|4165.25|4168.05|4166.55|4170.05|4168.55|4166.05|4164.55|1221
1628490300000|2021-08-09 06:25:00|4167.75|4166.25|4168.55|4167.05|4169.05|4167.55|4167.55|4166.05|549
1628490600000|2021-08-09 06:30:00|4168.75|4167.25|4169.55|4168.05|4169.55|4168.05|4167.05|4165.55|1163
1628490900000|2021-08-09 06:35:00|4169.75|4168.25|4170.05|4168.55|4170.05|4168.55|4167.55|4166.05|617
1628491200000|2021-08-09 06:40:00|4169.55|4168.05|4169.05|4167.55|4169.55|4168.05|4168.55|4167.05|777
1628491500000|2021-08-09 06:45:00|4168.75|4167.25|4170.05|4168.55|4170.05|4168.55|4166.55|4165.05|538
1628491800000|2021-08-09 06:50:00|4170.25|4168.75|4174.05|4172.55|4174.25|4172.75|4170.05|4168.55|798
1628492100000|2021-08-09 06:55:00|4174.25|4172.75|4173.55|4172.05|4175.05|4173.55|4171.55|4170.05|2120
1628492400000|2021-08-09 07:00:00|4175.05|4173.55|4182.05|4180.55|4183.55|4182.05|4173.55|4172.05|9338
1628492700000|2021-08-09 07:05:00|4182.55|4181.05|4185.55|4184.05|4187.55|4186.05|4181.55|4180.05|5511
1628493000000|2021-08-09 07:10:00|4186.05|4184.55|4182.55|4181.05|4187.05|4185.55|4181.05|4179.55|4925
1628493300000|2021-08-09 07:15:00|4183.55|4182.05|4181.75|4180.25|4184.55|4183.05|4181.05|4179.55|3485
1628493600000|2021-08-09 07:20:00|4181.55|4180.05|4181.55|4180.05|4184.05|4182.55|4179.55|4178.05|3292
1628493900000|2021-08-09 07:25:00|4182.05|4180.55|4181.55|4180.05|4183.05|4181.55|4181.05|4179.55|1928
1628494200000|2021-08-09 07:30:00|4181.05|4179.55|4179.05|4177.55|4181.55|4180.05|4177.05|4175.55|3114
1628494500000|2021-08-09 07:35:00|4178.55|4177.05|4176.05|4174.55|4180.55|4179.05|4176.05|4174.55|1860
1628494800000|2021-08-09 07:40:00|4176.62|4175.12|4176.62|4175.12|4178.12|4176.62|4175.12|4173.62|1242
1628495100000|2021-08-09 07:45:00|4176.12|4174.62|4177.62|4176.12|4177.62|4176.12|4176.12|4174.62|2225
1628495400000|2021-08-09 07:50:00|4177.32|4175.82|4179.82|4178.32|4180.12|4178.62|4177.12|4175.62|2247
1628495700000|2021-08-09 07:55:00|4180.12|4178.62|4180.62|4179.12|4181.12|4179.62|4179.12|4177.62|1686
1628496000000|2021-08-09 08:00:00|4180.32|4178.82|4178.62|4177.12|4180.62|4179.12|4177.62|4176.12|1299
1628496300000|2021-08-09 08:05:00|4178.12|4176.62|4176.12|4174.62|4178.62|4177.12|4175.62|4174.12|2456
1628496600000|2021-08-09 08:10:00|4175.62|4174.12|4180.12|4178.62|4180.62|4179.12|4175.62|4174.12|1990
1628496900000|2021-08-09 08:15:00|4179.62|4178.12|4178.32|4176.82|4180.62|4179.12|4177.62|4176.12|972
1628497200000|2021-08-09 08:20:00|4178.12|4176.62|4178.12|4176.62|4178.62|4177.12|4177.12|4175.62|728
1628497500000|2021-08-09 08:25:00|4177.82|4176.32|4178.12|4176.62|4178.12|4176.62|4177.12|4175.62|414
1628497800000|2021-08-09 08:30:00|4178.32|4176.82|4177.12|4175.62|4178.62|4177.12|4176.12|4174.62|2061
1628498100000|2021-08-09 08:35:00|4177.62|4176.12|4177.62|4176.12|4178.12|4176.62|4176.12|4174.62|1905
1628498400000|2021-08-09 08:40:00|4177.12|4175.62|4179.12|4177.62|4180.12|4178.62|4177.12|4175.62|1938
1628498700000|2021-08-09 08:45:00|4179.32|4177.82|4179.12|4177.62|4179.62|4178.12|4177.62|4176.12|1988
1628499000000|2021-08-09 08:50:00|4178.62|4177.12|4178.62|4177.12|4179.12|4177.62|4178.12|4176.62|1269
1628499300000|2021-08-09 08:55:00|4178.82|4177.32|4180.12|4178.62|4180.12|4178.62|4178.62|4177.12|2204
1628499600000|2021-08-09 09:00:00|4179.62|4178.12|4178.82|4177.32|4180.12|4178.62|4178.12|4176.62|1163
1628499900000|2021-08-09 09:05:00|4178.62|4177.12|4178.12|4176.62|4179.62|4178.12|4177.62|4176.12|900
1628500200000|2021-08-09 09:10:00|4177.62|4176.12|4176.12|4174.62|4178.12|4176.62|4175.62|4174.12|2984
1628500500000|2021-08-09 09:15:00|4176.62|4175.12|4174.62|4173.12|4177.12|4175.62|4174.12|4172.62|2614
1628500800000|2021-08-09 09:20:00|4174.12|4172.62|4175.32|4173.82|4175.62|4174.12|4173.62|4172.12|2117
1628501100000|2021-08-09 09:25:00|4175.62|4174.12|4174.62|4173.12|4175.62|4174.12|4174.62|4173.12|1012
1628501400000|2021-08-09 09:30:00|4175.12|4173.62|4175.12|4173.62|4176.12|4174.62|4174.62|4173.12|1384
1628501700000|2021-08-09 09:35:00|4174.62|4173.12|4177.12|4175.62|4177.62|4176.12|4174.32|4172.82|1638
1628502000000|2021-08-09 09:40:00|4176.62|4175.12|4176.12|4174.62|4177.62|4176.12|4176.12|4174.62|770
1628502300000|2021-08-09 09:45:00|4176.62|4175.12|4175.62|4174.12|4176.62|4175.12|4175.12|4173.62|1290
1628502600000|2021-08-09 09:50:00|4176.12|4174.62|4178.62|4177.12|4178.62|4177.12|4175.62|4174.12|3540
1628502900000|2021-08-09 09:55:00|4179.12|4177.62|4178.12|4176.62|4179.12|4177.62|4177.62|4176.12|1664
1628503200000|2021-08-09 10:00:00|4177.62|4176.12|4180.12|4178.62|4180.62|4179.12|4177.62|4176.12|827
1628503500000|2021-08-09 10:05:00|4180.32|4178.82|4179.62|4178.12|4180.62|4179.12|4179.62|4178.12|950
1628503800000|2021-08-09 10:10:00|4179.82|4178.32|4180.12|4178.62|4180.62|4179.12|4179.12|4177.62|1499
1628504100000|2021-08-09 10:15:00|4180.32|4178.82|4179.12|4177.62|4180.62|4179.12|4179.12|4177.62|792
1628504400000|2021-08-09 10:20:00|4179.62|4178.12|4179.12|4177.62|4180.12|4178.62|4178.12|4176.62|2421
1628504700000|2021-08-09 10:25:00|4179.62|4178.12|4178.12|4176.62|4179.62|4178.12|4178.12|4176.62|791
1628505000000|2021-08-09 10:30:00|4178.32|4176.82|4178.62|4177.12|4179.12|4177.62|4177.62|4176.12|1300
1628505300000|2021-08-09 10:35:00|4178.12|4176.62|4176.12|4174.62|4178.12|4176.62|4175.62|4174.12|2203
1628505600000|2021-08-09 10:40:00|4176.62|4175.12|4176.62|4175.12|4177.12|4175.62|4176.12|4174.62|1063
1628505900000|2021-08-09 10:45:00|4176.32|4174.82|4176.62|4175.12|4177.12|4175.62|4176.12|4174.62|450
1628506200000|2021-08-09 10:50:00|4176.32|4174.82|4176.62|4175.12|4177.62|4176.12|4176.12|4174.62|559
1628506500000|2021-08-09 10:55:00|4176.82|4175.32|4175.12|4173.62|4176.82|4175.32|4175.12|4173.62|712
1628506800000|2021-08-09 11:00:00|4174.82|4173.32|4175.12|4173.62|4175.12|4173.62|4173.62|4172.12|1052
1628507100000|2021-08-09 11:05:00|4174.82|4173.32|4176.12|4174.62|4176.62|4175.12|4174.32|4172.82|1105
1628507400000|2021-08-09 11:10:00|4175.62|4174.12|4176.62|4175.12|4177.62|4176.12|4175.62|4174.12|1157
1628507700000|2021-08-09 11:15:00|4176.32|4174.82|4176.12|4174.62|4176.62|4175.12|4176.12|4174.62|283
1628508000000|2021-08-09 11:20:00|4175.62|4174.12|4178.12|4176.62|4178.12|4176.62|4175.62|4174.12|767
1628508300000|2021-08-09 11:25:00|4178.62|4177.12|4178.12|4176.62|4178.62|4177.12|4177.62|4176.12|518
1628508600000|2021-08-09 11:30:00|4178.32|4176.82|4179.12|4177.62|4179.12|4177.62|4178.12|4176.62|360
1628508900000|2021-08-09 11:35:00|4179.62|4178.12|4179.62|4178.12|4180.12|4178.62|4179.12|4177.62|844
1628509200000|2021-08-09 11:40:00|4179.31|4177.81|4179.31|4177.81|4180.31|4178.81|4179.31|4177.81|454
1628509500000|2021-08-09 11:45:00|4179.81|4178.31|4179.31|4177.81|4179.81|4178.31|4179.31|4177.81|770
1628509800000|2021-08-09 11:50:00|4179.81|4178.31|4179.81|4178.31|4180.01|4178.51|4179.31|4177.81|1507
1628510100000|2021-08-09 11:55:00|4180.31|4178.81|4180.51|4179.01|4181.31|4179.81|4179.81|4178.31|1152
1628510400000|2021-08-09 12:00:00|4180.81|4179.31|4178.31|4176.81|4180.81|4179.31|4178.31|4176.81|1717
1628510700000|2021-08-09 12:05:00|4178.51|4177.01|4179.31|4177.81|4179.31|4177.81|4177.81|4176.31|2793
1628511000000|2021-08-09 12:10:00|4179.01|4177.51|4178.31|4176.81|4179.31|4177.81|4177.81|4176.31|721
1628511300000|2021-08-09 12:15:00|4177.81|4176.31|4175.81|4174.31|4178.31|4176.81|4175.81|4174.31|3262
1628511600000|2021-08-09 12:20:00|4176.01|4174.51|4175.31|4173.81|4176.31|4174.81|4174.81|4173.31|1349
1628511900000|2021-08-09 12:25:00|4174.81|4173.31|4176.81|4175.31|4176.81|4175.31|4174.81|4173.31|590
1628512200000|2021-08-09 12:30:00|4177.31|4175.81|4176.81|4175.31|4177.31|4175.81|4176.31|4174.81|1755
1628512500000|2021-08-09 12:35:00|4176.31|4174.81|4176.31|4174.81|4176.81|4175.31|4176.31|4174.81|944
1628512800000|2021-08-09 12:40:00|4176.81|4175.31|4177.31|4175.81|4177.81|4176.31|4176.81|4175.31|933
1628513100000|2021-08-09 12:45:00|4177.81|4176.31|4178.81|4177.31|4178.81|4177.31|4177.31|4175.81|1249
1628513400000|2021-08-09 12:50:00|4179.31|4177.81|4180.81|4179.31|4181.81|4180.31|4178.81|4177.31|1941
1628513700000|2021-08-09 12:55:00|4180.31|4178.81|4180.31|4178.81|4180.81|4179.31|4179.31|4177.81|1221
1628514000000|2021-08-09 13:00:00|4180.81|4179.31|4180.31|4178.81|4181.81|4180.31|4180.31|4178.81|2170
1628514300000|2021-08-09 13:05:00|4180.81|4179.31|4180.81|4179.31|4180.81|4179.31|4179.81|4178.31|1040
1628514600000|2021-08-09 13:10:00|4180.31|4178.81|4181.31|4179.81|4181.81|4180.31|4180.31|4178.81|684
1628514900000|2021-08-09 13:15:00|4180.81|4179.31|4181.31|4179.81|4181.81|4180.31|4180.81|4179.31|1484
1628515200000|2021-08-09 13:20:00|4181.81|4180.31|4181.81|4180.31|4181.81|4180.31|4181.31|4179.81|1835
1628515500000|2021-08-09 13:25:00|4182.01|4180.51|4182.81|4181.31|4183.01|4181.51|4181.81|4180.31|3483
1628515800000|2021-08-09 13:30:00|4182.31|4180.81|4174.31|4172.81|4182.31|4180.81|4174.31|4172.81|5853
1628516100000|2021-08-09 13:35:00|4173.81|4172.31|4173.31|4171.81|4176.81|4175.31|4171.81|4170.31|6791
1628516400000|2021-08-09 13:40:00|4172.81|4171.31|4176.81|4175.31|4176.81|4175.31|4171.51|4170.01|2796
1628516700000|2021-08-09 13:45:00|4177.01|4175.51|4176.31|4174.81|4177.31|4175.81|4174.81|4173.31|2254
1628517000000|2021-08-09 13:50:00|4176.81|4175.31|4175.81|4174.31|4178.31|4176.81|4175.31|4173.81|2232
1628517300000|2021-08-09 13:55:00|4176.31|4174.81|4177.31|4175.81|4178.31|4176.81|4175.81|4174.31|1840
1628517600000|2021-08-09 14:00:00|4177.51|4176.01|4175.81|4174.31|4178.31|4176.81|4175.31|4173.81|2608
1628517900000|2021-08-09 14:05:00|4176.31|4174.81|4176.81|4175.31|4177.81|4176.31|4175.81|4174.31|1504
1628518200000|2021-08-09 14:10:00|4176.53|4175.03|4175.53|4174.03|4177.53|4176.03|4175.53|4174.03|2504
1628518500000|2021-08-09 14:15:00|4176.03|4174.53|4177.53|4176.03|4178.03|4176.53|4175.53|4174.03|2329
1628518800000|2021-08-09 14:20:00|4178.03|4176.53|4178.03|4176.53|4178.53|4177.03|4177.53|4176.03|2486
1628519100000|2021-08-09 14:25:00|4178.53|4177.03|4179.03|4177.53|4179.03|4177.53|4178.03|4176.53|1050
1628519400000|2021-08-09 14:30:00|4178.53|4177.03|4179.53|4178.03|4180.03|4178.53|4178.03|4176.53|2136
1628519700000|2021-08-09 14:35:00|4179.03|4177.53|4179.53|4178.03|4180.53|4179.03|4179.03|4177.53|1091
1628520000000|2021-08-09 14:40:00|4180.03|4178.53|4180.03|4178.53|4180.53|4179.03|4179.03|4177.53|3902
1628520300000|2021-08-09 14:45:00|4180.23|4178.73|4180.03|4178.53|4180.73|4179.23|4180.03|4178.53|1009
1628520600000|2021-08-09 14:50:00|4179.53|4178.03|4179.03|4177.53|4180.53|4179.03|4179.03|4177.53|1745
1628520900000|2021-08-09 14:55:00|4179.23|4177.73|4179.53|4178.03|4179.53|4178.03|4178.53|4177.03|1069
1628521200000|2021-08-09 15:00:00|4179.03|4177.53|4178.03|4176.53|4179.03|4177.53|4177.53|4176.03|2526
1628521500000|2021-08-09 15:05:00|4177.73|4176.23|4178.73|4177.23|4178.73|4177.23|4177.53|4176.03|1537
1628521800000|2021-08-09 15:10:00|4179.03|4177.53|4180.53|4179.03|4180.53|4179.03|4179.03|4177.53|3372
1628522100000|2021-08-09 15:15:00|4180.73|4179.23|4180.03|4178.53|4181.03|4179.53|4179.53|4178.03|2404
1628522400000|2021-08-09 15:20:00|4180.53|4179.03|4180.53|4179.03|4180.53|4179.03|4179.53|4178.03|3539
1628522700000|2021-08-09 15:25:00|4180.23|4178.73|4182.53|4181.03|4183.03|4181.53|4180.23|4178.73|8883
1628523000000|2021-08-09 15:30:00|4183.03|4181.53|4178.53|4177.03|4183.53|4182.03|4178.53|4177.03|22058
1628523300000|2021-08-09 15:35:00|4178.03|4176.53|4179.53|4178.03|4180.03|4178.53|4177.53|4176.03|9602
1628523600000|2021-08-09 15:40:00|4179.03|4177.53|4178.53|4177.03|4179.53|4178.03|4178.53|4177.03|2820
1628523900000|2021-08-09 15:45:00|4178.03|4176.53|4179.53|4178.03|4179.53|4178.03|4178.03|4176.53|2466
1628524200000|2021-08-09 15:50:00|4180.03|4178.53|4181.03|4179.53|4181.03|4179.53|4179.53|4178.03|2665
1628524500000|2021-08-09 15:55:00|4180.73|4179.23|4180.03|4178.53|4180.73|4179.23|4180.03|4178.53|1517
1628524800000|2021-08-09 16:00:00|4180.53|4179.03|4179.03|4177.53|4180.53|4179.03|4179.03|4177.53|1810
1628525100000|2021-08-09 16:05:00|4178.53|4177.03|4179.03|4177.53|4180.03|4178.53|4178.53|4177.03|902
1628525400000|2021-08-09 16:10:00|4179.53|4178.03|4180.03|4178.53|4180.53|4179.03|4179.53|4178.03|1618
1628525700000|2021-08-09 16:15:00|4179.53|4178.03|4180.03|4178.53|4180.03|4178.53|4179.53|4178.03|349
1628526000000|2021-08-09 16:20:00|4180.53|4179.03|4179.03|4177.53|4180.53|4179.03|4179.03|4177.53|1176
1628526300000|2021-08-09 16:25:00|4179.53|4178.03|4179.53|4178.03|4180.03|4178.53|4179.53|4178.03|317
1628526600000|2021-08-09 16:30:00|4180.03|4178.53|4180.03|4178.53|4180.53|4179.03|4179.53|4178.03|490
1628526900000|2021-08-09 16:35:00|4179.53|4178.03|4180.53|4179.03|4180.53|4179.03|4179.53|4178.03|258
1628527200000|2021-08-09 16:40:00|4181.03|4179.53|4180.53|4179.03|4181.03|4179.53|4180.03|4178.53|512
1628527500000|2021-08-09 16:45:00|4180.73|4179.23|4180.53|4179.03|4181.03|4179.53|4180.53|4179.03|423
1628527800000|2021-08-09 16:50:00|4181.03|4179.53|4180.53|4179.03|4181.03|4179.53|4180.53|4179.03|178
1628528100000|2021-08-09 16:55:00|4181.03|4179.53|4181.53|4180.03|4181.53|4180.03|4181.03|4179.53|1059
1628528400000|2021-08-09 17:00:00|4182.03|4180.53|4182.03|4180.53|4182.03|4180.53|4181.53|4180.03|429
1628528700000|2021-08-09 17:05:00|4182.53|4181.03|4182.53|4181.03|4182.53|4181.03|4182.53|4181.03|233
1628529000000|2021-08-09 17:10:00|4182.03|4180.53|4182.03|4180.53|4182.03|4180.53|4182.03|4180.53|149
1628529300000|2021-08-09 17:15:00|4182.53|4181.03|4182.03|4180.53|4182.53|4181.03|4182.03|4180.53|357
1628529600000|2021-08-09 17:20:00|4182.23|4180.73|4182.53|4181.03|4183.03|4181.53|4182.23|4180.73|249
1628529900000|2021-08-09 17:25:00|4182.03|4180.53|4182.03|4180.53|4182.03|4180.53|4182.03|4180.53|96
1628530200000|2021-08-09 17:30:00|4181.53|4180.03|4181.03|4179.53|4181.53|4180.03|4181.03|4179.53|252
1628530500000|2021-08-09 17:35:00|4181.53|4180.03|4181.53|4180.03|4181.53|4180.03|4181.53|4180.03|36
1628530800000|2021-08-09 17:40:00|4182.03|4180.53|4182.03|4180.53|4182.03|4180.53|4182.03|4180.53|147
1628531100000|2021-08-09 17:45:00|4181.53|4180.03|4182.03|4180.53|4182.03|4180.53|4181.53|4180.03|152
1628531400000|2021-08-09 17:50:00|4182.53|4181.03|4182.53|4181.03|4182.53|4181.03|4182.03|4180.53|188
1628531700000|2021-08-09 17:55:00|4183.03|4181.53|4183.03|4181.53|4183.53|4182.03|4183.03|4181.53|279
1628532000000|2021-08-09 18:00:00|4182.53|4181.03|4183.03|4181.53|4183.03|4181.53|4182.53|4181.03|185
1628532300000|2021-08-09 18:05:00|4182.53|4181.03|4182.53|4181.03|4182.53|4181.03|4182.53|4181.03|45
1628532600000|2021-08-09 18:10:00|4183.03|4181.53|4182.53|4181.03|4183.03|4181.53|4182.53|4181.03|223
1628532900000|2021-08-09 18:15:00|||||||||48
1628533200000|2021-08-09 18:20:00|4182.73|4181.23|4183.53|4182.03|4183.53|4182.03|4182.53|4181.03|210
1628533500000|2021-08-09 18:25:00|4184.03|4182.53|4185.03|4183.53|4185.03|4183.53|4184.03|4182.53|199
1628533800000|2021-08-09 18:30:00|4184.53|4183.03|4185.53|4184.03|4185.53|4184.03|4184.53|4183.03|423
1628534100000|2021-08-09 18:35:00|4185.03|4183.53|4185.03|4183.53|4185.53|4184.03|4185.03|4183.53|200
1628534400000|2021-08-09 18:40:00|4184.53|4183.03|4184.03|4182.53|4184.53|4183.03|4184.03|4182.53|272
1628534700000|2021-08-09 18:45:00|4184.53|4183.03|4184.53|4183.03|4184.53|4183.03|4184.03|4182.53|219
1628535000000|2021-08-09 18:50:00|4184.03|4182.53|4184.03|4182.53|4184.53|4183.03|4183.53|4182.03|223
1628535300000|2021-08-09 18:55:00|4183.53|4182.03|4183.53|4182.03|4184.03|4182.53|4183.53|4182.03|201
1628535600000|2021-08-09 19:00:00|4183.03|4181.53|4182.53|4181.03|4183.03|4181.53|4182.53|4181.03|664
1628535900000|2021-08-09 19:05:00|4182.03|4180.53|4182.53|4181.03|4182.53|4181.03|4181.53|4180.03|194
1628536200000|2021-08-09 19:10:00|4182.03|4180.53|4182.03|4180.53|4182.03|4180.53|4181.03|4179.53|910
1628536500000|2021-08-09 19:15:00|4182.23|4180.73|4181.73|4180.23|4182.53|4181.03|4181.53|4180.03|182
1628536800000|2021-08-09 19:20:00|4181.53|4180.03|4180.53|4179.03|4182.03|4180.53|4180.53|4179.03|311
1628537100000|2021-08-09 19:25:00|4180.73|4179.23|4181.03|4179.53|4181.53|4180.03|4180.53|4179.03|284
1628537400000|2021-08-09 19:30:00|4181.53|4180.03|4182.53|4181.03|4183.03|4181.53|4181.03|4179.53|439
1628537700000|2021-08-09 19:35:00|4182.23|4180.73|4183.53|4182.03|4183.53|4182.03|4182.03|4180.53|246
1628538000000|2021-08-09 19:40:00|4183.03|4181.53|4181.53|4180.03|4183.03|4181.53|4181.23|4179.73|333
1628538300000|2021-08-09 19:45:00|4181.03|4179.53|4180.03|4178.53|4181.53|4180.03|4180.03|4178.53|383
1628538600000|2021-08-09 19:50:00|4180.53|4179.03|4180.03|4178.53|4181.73|4180.23|4180.03|4178.53|869
1628538900000|2021-08-09 19:55:00|4180.53|4179.03|4184.03|4182.53|4184.53|4183.03|4180.53|4179.03|3960
1628539200000|2021-08-09 20:00:00|4184.08|4181.08|4186.18|4183.18|4186.18|4183.18|4184.08|4181.08|176
1628539500000|2021-08-09 20:05:00|4186.38|4183.38|4186.68|4183.68|4187.08|4184.08|4186.38|4183.38|0
1628539800000|2021-08-09 20:10:00|4185.98|4182.98|4184.98|4181.98|4186.18|4183.18|4184.78|4181.78|0
1628540100000|2021-08-09 20:15:00|4184.78|4181.78|4184.78|4181.78|4184.98|4181.98|4184.78|4181.78|0
1628540400000|2021-08-09 20:20:00|4184.98|4181.98|4185.18|4182.18|4185.38|4182.38|4184.98|4181.98|0
1628540700000|2021-08-09 20:25:00|4185.38|4182.38|4185.18|4182.18|4185.48|4182.48|4185.18|4182.18|0
1628541000000|2021-08-09 20:30:00|4185.08|4182.08|4184.28|4181.28|4185.18|4182.18|4183.88|4180.88|0
1628541300000|2021-08-09 20:35:00|4184.48|4181.48|4184.98|4181.98|4184.98|4181.98|4184.48|4181.48|0
1628541600000|2021-08-09 20:40:00|4185.08|4182.08|4184.78|4181.78|4185.38|4182.38|4184.78|4181.78|0
1628541900000|2021-08-09 20:45:00|4184.98|4181.98|4184.78|4181.78|4185.08|4182.08|4184.78|4181.78|0
1628542200000|2021-08-09 20:50:00|4184.98|4181.98|4184.98|4181.98|4185.38|4182.38|4184.98|4181.98|0
1628542500000|2021-08-09 20:55:00|4185.18|4182.18|4185.88|4182.88|4186.18|4183.18|4185.18|4182.18|0
1628542800000|2021-08-09 21:00:00|4185.68|4182.68|4186.68|4183.68|4186.68|4183.68|4185.58|4182.58|0
1628543100000|2021-08-09 21:05:00|4186.78|4183.78|4186.68|4183.68|4186.88|4183.88|4186.68|4183.68|0
1628543400000|2021-08-09 21:10:00|4186.58|4183.58|4186.48|4183.48|4186.58|4183.58|4186.48|4183.48|0
1628543700000|2021-08-09 21:15:00|4186.38|4183.38|4186.58|4183.58|4186.58|4183.58|4186.38|4183.38|0
1628544000000|2021-08-09 21:20:00|4186.48|4183.48|4186.48|4183.48|4186.48|4183.48|4186.38|4183.38|0
1628544300000|2021-08-09 21:25:00|4186.38|4183.38|4186.38|4183.38|4186.48|4183.48|4186.38|4183.38|0
1628545200000|2021-08-09 21:40:00|4186.28|4183.28|4186.28|4183.28|4186.28|4183.28|4186.28|4183.28|0
1628545500000|2021-08-09 21:45:00|4186.38|4183.38|4186.28|4183.28|4186.38|4183.38|4186.28|4183.28|0
1628545800000|2021-08-09 21:50:00|4186.38|4183.38|4186.28|4183.28|4186.38|4183.38|4186.18|4183.18|0
1628546100000|2021-08-09 21:55:00|4186.18|4183.18|4186.08|4183.08|4186.28|4183.28|4186.08|4183.08|0
1628546400000|2021-08-09 22:00:00|4185.68|4182.68|4185.98|4182.98|4186.68|4183.68|4185.68|4182.68|0
1628546700000|2021-08-09 22:05:00|4186.18|4183.18|4186.18|4183.18|4186.18|4183.18|4185.98|4182.98|0
1628547000000|2021-08-09 22:10:00|4185.98|4182.98|4185.98|4182.98|4186.18|4183.18|4185.98|4182.98|0
1628547300000|2021-08-09 22:15:00|4185.78|4182.78|4185.58|4182.58|4185.78|4182.78|4185.38|4182.38|0
1628547600000|2021-08-09 22:20:00|4185.68|4182.68|4184.78|4181.78|4185.68|4182.68|4184.78|4181.78|0
1628547900000|2021-08-09 22:25:00|4184.98|4181.98|4184.08|4181.08|4184.98|4181.98|4183.68|4180.68|0
1628548200000|2021-08-09 22:30:00|4184.18|4181.18|4184.78|4181.78|4184.98|4181.98|4184.08|4181.08|0
1628548500000|2021-08-09 22:35:00|4184.88|4181.88|4183.68|4180.68|4184.88|4181.88|4183.68|4180.68|0
1628548800000|2021-08-09 22:40:00|4183.88|4180.88|4183.88|4180.88|4184.08|4181.08|4183.68|4180.68|0
1628549100000|2021-08-09 22:45:00|4183.58|4180.58|4184.48|4181.48|4184.48|4181.48|4183.48|4180.48|0
1628549400000|2021-08-09 22:50:00|4184.28|4181.28|4184.08|4181.08|4184.48|4181.48|4184.08|4181.08|0
1628549700000|2021-08-09 22:55:00|4184.28|4181.28|4184.08|4181.08|4184.28|4181.28|4184.08|4181.08|0
1628550000000|2021-08-09 23:00:00|4184.28|4181.28|4183.88|4180.88|4184.28|4181.28|4183.68|4180.68|0
1628550300000|2021-08-09 23:05:00|4183.98|4180.98|4184.08|4181.08|4184.08|4181.08|4183.88|4180.88|0
1628550600000|2021-08-09 23:10:00|4183.88|4180.88|4183.88|4180.88|4184.08|4181.08|4183.78|4180.78|0
1628550900000|2021-08-09 23:15:00|4183.98|4180.98|4183.88|4180.88|4184.08|4181.08|4183.88|4180.88|0
1628551200000|2021-08-09 23:20:00|4183.68|4180.68|4183.68|4180.68|4183.88|4180.88|4183.48|4180.48|0
1628551500000|2021-08-09 23:25:00|4183.58|4180.58|4183.68|4180.68|4183.68|4180.68|4183.28|4180.28|0
1628551800000|2021-08-09 23:30:00|4183.78|4180.78|4182.58|4179.58|4183.78|4180.78|4182.58|4179.58|0
1628552100000|2021-08-09 23:35:00|4182.38|4179.38|4182.78|4179.78|4182.78|4179.78|4181.98|4178.98|0
1628552400000|2021-08-09 23:40:00|4182.68|4179.68|4183.48|4180.48|4183.48|4180.48|4182.58|4179.58|0
1628552700000|2021-08-09 23:45:00|4183.38|4180.38|4183.88|4180.88|4184.28|4181.28|4182.58|4179.58|0
1628553000000|2021-08-09 23:50:00|4183.98|4180.98|4183.88|4180.88|4184.08|4181.08|4183.88|4180.88|0
1628553300000|2021-08-09 23:55:00|4184.08|4181.08|4183.88|4180.88|4184.28|4181.28|4183.88|4180.88|0
1628553600000|2021-08-10 00:00:00|4183.98|4180.98|4184.28|4181.28|4184.48|4181.48|4183.88|4180.88|0
1628553900000|2021-08-10 00:05:00|4184.48|4181.48|4183.88|4180.88|4184.48|4181.48|4183.88|4180.88|0
1628554200000|2021-08-10 00:10:00|4184.08|4181.08|4184.28|4181.28|4184.48|4181.48|4184.08|4181.08|0
1628554500000|2021-08-10 00:15:00|4184.48|4181.48|4185.28|4183.28|4185.78|4183.78|4182.78|4180.78|411
1628554800000|2021-08-10 00:20:00|4185.78|4183.78|4184.28|4182.28|4186.28|4184.28|4183.78|4181.78|190
1628555100000|2021-08-10 00:25:00|4184.78|4182.78|4183.78|4181.78|4185.28|4183.28|4183.78|4181.78|93
1628555400000|2021-08-10 00:30:00|4183.98|4181.98|4185.28|4183.28|4185.78|4183.78|4183.78|4181.78|203
1628555700000|2021-08-10 00:35:00|4185.78|4183.78|4185.78|4183.78|4185.78|4183.78|4184.78|4182.78|72
1628556000000|2021-08-10 00:40:00|4186.28|4184.28|4188.78|4186.78|4189.28|4187.28|4186.28|4184.28|469
1628556300000|2021-08-10 00:45:00|4189.28|4187.28|4189.78|4187.78|4189.78|4187.78|4188.28|4186.28|256
1628556600000|2021-08-10 00:50:00|4189.48|4187.48|4188.48|4186.48|4189.78|4187.78|4187.78|4185.78|178
1628556900000|2021-08-10 00:55:00|4188.78|4186.78|4189.28|4187.28|4189.28|4187.28|4188.78|4186.78|33
1628557200000|2021-08-10 01:00:00|4188.78|4186.78|4188.28|4186.28|4189.28|4187.28|4188.28|4186.28|65
1628557500000|2021-08-10 01:05:00|4188.48|4186.48|4188.28|4186.28|4188.78|4186.78|4188.28|4186.28|75
1628557800000|2021-08-10 01:10:00|4187.98|4185.98|4188.78|4186.78|4188.78|4186.78|4187.78|4185.78|93
1628558100000|2021-08-10 01:15:00|4188.48|4186.48|4188.28|4186.28|4189.28|4187.28|4188.28|4186.28|50
1628558400000|2021-08-10 01:20:00|4188.48|4186.48|4187.78|4185.78|4189.48|4187.48|4187.78|4185.78|84
1628558700000|2021-08-10 01:25:00|4188.28|4186.28|4186.78|4184.78|4188.28|4186.28|4186.48|4184.48|35
1628559000000|2021-08-10 01:30:00|4187.28|4185.28|4185.48|4183.48|4187.78|4185.78|4185.48|4183.48|130
1628559300000|2021-08-10 01:35:00|4185.28|4183.28|4186.78|4184.78|4186.78|4184.78|4185.28|4183.28|36
1628559600000|2021-08-10 01:40:00|4186.48|4184.48|4185.78|4183.78|4187.28|4185.28|4185.78|4183.78|53
1628559900000|2021-08-10 01:45:00|4184.78|4182.78|4182.78|4180.78|4184.78|4182.78|4182.78|4180.78|73
1628560200000|2021-08-10 01:50:00|4183.28|4181.28|4179.78|4177.78|4183.28|4181.28|4178.78|4176.78|342
1628560500000|2021-08-10 01:55:00|4179.28|4177.28|4176.78|4174.78|4179.78|4177.78|4175.78|4173.78|240
1628560800000|2021-08-10 02:00:00|4176.28|4174.28|4176.78|4174.78|4177.28|4175.28|4175.28|4173.28|296
1628561100000|2021-08-10 02:05:00|4176.28|4174.28|4176.78|4174.78|4177.28|4175.28|4175.78|4173.78|292
1628561400000|2021-08-10 02:10:00|4176.48|4174.48|4176.78|4174.78|4176.98|4174.98|4175.78|4173.78|163
1628561700000|2021-08-10 02:15:00|4176.28|4174.28|4176.78|4174.78|4177.28|4175.28|4176.28|4174.28|87
1628562000000|2021-08-10 02:20:00|4176.28|4174.28|4175.48|4173.48|4176.98|4174.98|4175.28|4173.28|186
1628562300000|2021-08-10 02:25:00|4175.78|4173.78|4176.78|4174.78|4177.28|4175.28|4175.78|4173.78|163
1628562600000|2021-08-10 02:30:00|4176.48|4174.48|4176.28|4174.28|4177.78|4175.78|4176.28|4174.28|108
1628562900000|2021-08-10 02:35:00|4175.78|4173.78|4176.78|4174.78|4176.78|4174.78|4175.28|4173.28|104
1628563200000|2021-08-10 02:40:00|4176.98|4174.98|4176.78|4174.78|4178.28|4176.28|4176.78|4174.78|100
1628563500000|2021-08-10 02:45:00|4176.98|4174.98|4177.78|4175.78|4177.78|4175.78|4176.78|4174.78|31
1628563800000|2021-08-10 02:50:00|4178.28|4176.28|4180.28|4178.28|4180.28|4178.28|4178.28|4176.28|89
1628564100000|2021-08-10 02:55:00|4179.78|4177.78|4179.78|4177.78|4180.48|4178.48|4179.78|4177.78|163
1628564400000|2021-08-10 03:00:00|4179.98|4177.98|4179.78|4177.78|4180.28|4178.28|4179.78|4177.78|90
1628564700000|2021-08-10 03:05:00|4179.98|4177.98|4179.28|4177.28|4179.98|4177.98|4179.28|4177.28|51
1628565000000|2021-08-10 03:10:00|4179.48|4177.48|4178.48|4176.48|4179.48|4177.48|4178.28|4176.28|23
1628565300000|2021-08-10 03:15:00|4178.78|4176.78|4178.28|4176.28|4178.78|4176.78|4177.98|4175.98|54
1628565600000|2021-08-10 03:20:00|4177.98|4175.98|4177.48|4175.48|4178.28|4176.28|4177.28|4175.28|24
1628565900000|2021-08-10 03:25:00|4177.78|4175.78|4178.28|4176.28|4178.28|4176.28|4177.28|4175.28|44
1628566200000|2021-08-10 03:30:00|4177.98|4175.98|4177.78|4175.78|4178.78|4176.78|4177.78|4175.78|28
1628566500000|2021-08-10 03:35:00|4177.48|4175.48|4177.28|4175.28|4177.78|4175.78|4176.98|4174.98|41
1628566800000|2021-08-10 03:40:00|4177.48|4175.48|4178.28|4176.28|4178.28|4176.28|4177.48|4175.48|41
1628567100000|2021-08-10 03:45:00|4177.98|4175.98|4177.28|4175.28|4178.28|4176.28|4177.28|4175.28|13
1628567400000|2021-08-10 03:50:00|4177.48|4175.48|4177.78|4175.78|4177.78|4175.78|4177.28|4175.28|12
1628567700000|2021-08-10 03:55:00|4178.28|4176.28|4177.78|4175.78|4178.28|4176.28|4177.78|4175.78|7
1628568000000|2021-08-10 04:00:00|4177.98|4175.98|4177.78|4175.78|4178.28|4176.28|4177.78|4175.78|36
1628568300000|2021-08-10 04:05:00|4177.28|4175.28|4178.28|4176.28|4178.28|4176.28|4177.28|4175.28|28
1628568600000|2021-08-10 04:10:00|||||||||2
1628568900000|2021-08-10 04:15:00|4177.98|4175.98|4178.98|4176.98|4178.98|4176.98|4177.78|4175.78|44
1628569200000|2021-08-10 04:20:00|4179.28|4177.28|4178.78|4176.78|4179.28|4177.28|4178.28|4176.28|8
1628569500000|2021-08-10 04:25:00|4178.28|4176.28|4177.48|4175.48|4178.48|4176.48|4177.48|4175.48|60
1628569800000|2021-08-10 04:30:00|4177.28|4175.28|4177.48|4175.48|4177.78|4175.78|4177.28|4175.28|35
1628570100000|2021-08-10 04:35:00|4177.78|4175.78|4178.48|4176.48|4178.48|4176.48|4177.48|4175.48|27
1628570400000|2021-08-10 04:40:00|4178.78|4176.78|4179.28|4177.28|4179.28|4177.28|4178.48|4176.48|20
1628570700000|2021-08-10 04:45:00|4178.98|4176.98|4179.28|4177.28|4179.28|4177.28|4178.98|4176.98|0
1628571000000|2021-08-10 04:50:00|4178.98|4176.98|4179.98|4177.98|4180.28|4178.28|4178.78|4176.78|34
1628571300000|2021-08-10 04:55:00|4180.28|4178.28|4180.48|4178.48|4180.78|4178.78|4179.98|4177.98|49
1628571600000|2021-08-10 05:00:00|4180.28|4178.28|4180.28|4178.28|4181.28|4179.28|4179.98|4177.98|15
1628571900000|2021-08-10 05:05:00|4180.78|4178.78|4179.98|4177.98|4180.78|4178.78|4179.78|4177.78|38
1628572200000|2021-08-10 05:10:00|4179.78|4177.78|4179.78|4177.78|4180.28|4178.28|4179.28|4177.28|21
1628572500000|2021-08-10 05:15:00|4179.28|4177.28|4179.28|4177.28|4179.48|4177.48|4179.28|4177.28|41
1628572800000|2021-08-10 05:20:00|4179.78|4177.78|4180.28|4178.28|4180.28|4178.28|4179.48|4177.48|29
1628573100000|2021-08-10 05:25:00|4179.98|4177.98|4180.28|4178.28|4180.78|4178.78|4179.78|4177.78|27
1628573400000|2021-08-10 05:30:00|4180.48|4178.48|4181.48|4179.48|4181.78|4179.78|4180.28|4178.28|71
1628573700000|2021-08-10 05:35:00|4181.78|4179.78|4181.78|4179.78|4182.28|4180.28|4181.28|4179.28|86
1628574000000|2021-08-10 05:40:00|4182.28|4180.28|4182.78|4180.78|4183.28|4181.28|4181.78|4179.78|38
1628574300000|2021-08-10 05:45:00|4182.98|4180.98|4181.48|4179.48|4183.28|4181.28|4181.28|4179.28|35
1628574600000|2021-08-10 05:50:00|4181.28|4179.28|4181.28|4179.28|4181.48|4179.48|4180.78|4178.78|38
1628574900000|2021-08-10 05:55:00|4181.48|4179.48|4181.28|4179.28|4181.78|4179.78|4181.28|4179.28|86
1628575200000|2021-08-10 06:00:00|4181.03|4179.53|4179.53|4178.03|4181.03|4179.53|4177.73|4176.23|876
1628575500000|2021-08-10 06:05:00|4179.23|4177.73|4180.53|4179.03|4181.03|4179.53|4178.53|4177.03|391
1628575800000|2021-08-10 06:10:00|4180.73|4179.23|4181.03|4179.53|4181.53|4180.03|4180.03|4178.53|180
1628576100000|2021-08-10 06:15:00|4181.53|4180.03|4181.03|4179.53|4182.03|4180.53|4181.03|4179.53|374
1628576400000|2021-08-10 06:20:00|4180.53|4179.03|4180.53|4179.03|4181.53|4180.03|4180.53|4179.03|386
1628576700000|2021-08-10 06:25:00|4181.03|4179.53|4180.53|4179.03|4181.03|4179.53|4180.03|4178.53|208
1628577000000|2021-08-10 06:30:00|4181.03|4179.53|4182.03|4180.53|4182.03|4180.53|4181.03|4179.53|187
1628577300000|2021-08-10 06:35:00|4181.53|4180.03|4182.03|4180.53|4182.53|4181.03|4181.53|4180.03|517
1628577600000|2021-08-10 06:40:00|4181.53|4180.03|4183.03|4181.53|4183.03|4181.53|4181.53|4180.03|388
1628577900000|2021-08-10 06:45:00|4182.53|4181.03|4181.03|4179.53|4182.53|4181.03|4181.03|4179.53|341
1628578200000|2021-08-10 06:50:00|4181.53|4180.03|4183.53|4182.03|4183.53|4182.03|4180.53|4179.03|960
1628578500000|2021-08-10 06:55:00|4183.03|4181.53|4183.03|4181.53|4183.53|4182.03|4180.53|4179.03|953
1628578800000|2021-08-10 07:00:00|4181.03|4179.53|4187.03|4185.53|4187.73|4186.23|4179.53|4178.03|7716
1628579100000|2021-08-10 07:05:00|4186.53|4185.03|4186.53|4185.03|4187.23|4185.73|4185.03|4183.53|3563
1628579400000|2021-08-10 07:10:00|4186.23|4184.73|4187.53|4186.03|4188.53|4187.03|4185.53|4184.03|3364
1628579700000|2021-08-10 07:15:00|4187.03|4185.53|4189.03|4187.53|4189.53|4188.03|4186.53|4185.03|2504
1628580000000|2021-08-10 07:20:00|4189.53|4188.03|4191.03|4189.53|4192.03|4190.53|4189.53|4188.03|4750
1628580300000|2021-08-10 07:25:00|4191.53|4190.03|4192.03|4190.53|4192.03|4190.53|4189.53|4188.03|2169
1628580600000|2021-08-10 07:30:00|4192.53|4191.03|4192.03|4190.53|4193.03|4191.53|4191.03|4189.53|4045
1628580900000|2021-08-10 07:35:00|4192.53|4191.03|4191.03|4189.53|4192.53|4191.03|4191.03|4189.53|2505
1628581200000|2021-08-10 07:40:00|4191.25|4189.75|4191.75|4190.25|4192.75|4191.25|4191.25|4189.75|5953
1628581500000|2021-08-10 07:45:00|4192.25|4190.75|4190.25|4188.75|4192.25|4190.75|4190.25|4188.75|13758
1628581800000|2021-08-10 07:50:00|4189.95|4188.45|4189.25|4187.75|4190.75|4189.25|4189.25|4187.75|9022
1628582100000|2021-08-10 07:55:00|4189.75|4188.25|4190.25|4188.75|4190.75|4189.25|4189.25|4187.75|1898
1628582400000|2021-08-10 08:00:00|4189.75|4188.25|4191.75|4190.25|4192.25|4190.75|4189.75|4188.25|2045
1628582700000|2021-08-10 08:05:00|4191.25|4189.75|4188.75|4187.25|4191.25|4189.75|4186.75|4185.25|25952
1628583000000|2021-08-10 08:10:00|4188.25|4186.75|4187.25|4185.75|4188.75|4187.25|4186.75|4185.25|4335
1628583300000|2021-08-10 08:15:00|4186.75|4185.25|4186.25|4184.75|4187.25|4185.75|4185.75|4184.25|3395
1628583600000|2021-08-10 08:20:00|4186.75|4185.25|4184.75|4183.25|4186.75|4185.25|4184.75|4183.25|3777
1628583900000|2021-08-10 08:25:00|4185.25|4183.75|4185.75|4184.25|4185.75|4184.25|4184.75|4183.25|2009
1628584200000|2021-08-10 08:30:00|4185.25|4183.75|4185.75|4184.25|4186.75|4185.25|4185.25|4183.75|2392
1628584500000|2021-08-10 08:35:00|4186.25|4184.75|4184.75|4183.25|4187.25|4185.75|4184.75|4183.25|3581
1628584800000|2021-08-10 08:40:00|4185.25|4183.75|4185.25|4183.75|4185.75|4184.25|4184.75|4183.25|3581
1628585100000|2021-08-10 08:45:00|4184.75|4183.25|4183.75|4182.25|4185.75|4184.25|4183.25|4181.75|2678
1628585400000|2021-08-10 08:50:00|4183.45|4181.95|4185.75|4184.25|4186.25|4184.75|4183.25|4181.75|1710
1628585700000|2021-08-10 08:55:00|4186.25|4184.75|4186.25|4184.75|4187.25|4185.75|4186.25|4184.75|1282
1628586000000|2021-08-10 09:00:00|4186.45|4184.95|4185.75|4184.25|4186.75|4185.25|4184.25|4182.75|3562
1628586300000|2021-08-10 09:05:00|4186.25|4184.75|4184.25|4182.75|4186.25|4184.75|4183.75|4182.25|2609
1628586600000|2021-08-10 09:10:00|4183.95|4182.45|4184.75|4183.25|4185.25|4183.75|4183.75|4182.25|3852
1628586900000|2021-08-10 09:15:00|4184.95|4183.45|4184.25|4182.75|4185.25|4183.75|4183.75|4182.25|720
1628587200000|2021-08-10 09:20:00|4183.75|4182.25|4184.75|4183.25|4185.25|4183.75|4183.25|4181.75|1340
1628587500000|2021-08-10 09:25:00|4184.95|4183.45|4185.25|4183.75|4185.25|4183.75|4184.25|4182.75|3120
1628587800000|2021-08-10 09:30:00|4185.75|4184.25|4186.25|4184.75|4187.25|4185.75|4185.45|4183.95|2648
1628588100000|2021-08-10 09:35:00|4185.75|4184.25|4186.25|4184.75|4186.25|4184.75|4185.75|4184.25|853
1628588400000|2021-08-10 09:40:00|4185.75|4184.25|4185.45|4183.95|4185.75|4184.25|4184.75|4183.25|1871
1628588700000|2021-08-10 09:45:00|4185.25|4183.75|4186.25|4184.75|4186.25|4184.75|4185.25|4183.75|867
1628589000000|2021-08-10 09:50:00|4186.45|4184.95|4186.25|4184.75|4187.25|4185.75|4186.25|4184.75|712
1628589300000|2021-08-10 09:55:00|4186.45|4184.95|4186.25|4184.75|4187.25|4185.75|4186.25|4184.75|1163
1628589600000|2021-08-10 10:00:00|4186.45|4184.95|4185.75|4184.25|4187.75|4186.25|4185.75|4184.25|1550
1628589900000|2021-08-10 10:05:00|4186.25|4184.75|4186.75|4185.25|4186.75|4185.25|4185.75|4184.25|1418
1628590200000|2021-08-10 10:10:00|4186.95|4185.45|4187.75|4186.25|4187.75|4186.25|4186.95|4185.45|1766
1628590500000|2021-08-10 10:15:00|4188.25|4186.75|4188.75|4187.25|4188.75|4187.25|4187.75|4186.25|4502
1628590800000|2021-08-10 10:20:00|4189.25|4187.75|4190.25|4188.75|4190.25|4188.75|4189.25|4187.75|3457
1628591100000|2021-08-10 10:25:00|4189.75|4188.25|4189.75|4188.25|4190.75|4189.25|4188.75|4187.25|1792
1628591400000|2021-08-10 10:30:00|4189.25|4187.75|4188.25|4186.75|4189.75|4188.25|4188.25|4186.75|1352
1628591700000|2021-08-10 10:35:00|4188.45|4186.95|4190.75|4189.25|4190.75|4189.25|4188.45|4186.95|2703
1628592000000|2021-08-10 10:40:00|4190.25|4188.75|4189.25|4187.75|4190.75|4189.25|4189.25|4187.75|886
1628592300000|2021-08-10 10:45:00|4189.75|4188.25|4189.75|4188.25|4190.25|4188.75|4189.75|4188.25|1016
1628592600000|2021-08-10 10:50:00|4189.45|4187.95|4190.25|4188.75|4190.25|4188.75|4189.25|4187.75|1077
1628592900000|2021-08-10 10:55:00|4190.45|4188.95|4189.75|4188.25|4190.75|4189.25|4189.75|4188.25|832
1628593200000|2021-08-10 11:00:00|4189.25|4187.75|4190.75|4189.25|4191.25|4189.75|4189.25|4187.75|1668
1628593500000|2021-08-10 11:05:00|4191.25|4189.75|4190.25|4188.75|4191.25|4189.75|4190.25|4188.75|1018
1628593800000|2021-08-10 11:10:00|4190.45|4188.95|4190.75|4189.25|4190.75|4189.25|4190.25|4188.75|835
1628594100000|2021-08-10 11:15:00|4190.25|4188.75|4190.75|4189.25|4190.75|4189.25|4190.25|4188.75|1691
1628594400000|2021-08-10 11:20:00|4190.25|4188.75|4190.25|4188.75|4190.75|4189.25|4190.25|4188.75|1051
1628594700000|2021-08-10 11:25:00|4189.95|4188.45|4190.25|4188.75|4190.75|4189.25|4189.75|4188.25|2444
1628595000000|2021-08-10 11:30:00|4189.95|4188.45|4190.25|4188.75|4190.25|4188.75|4189.75|4188.25|5783
1628595300000|2021-08-10 11:35:00|4190.45|4188.95|4190.25|4188.75|4190.75|4189.25|4189.75|4188.25|898
1628595600000|2021-08-10 11:40:00|4190.13|4188.63|4189.63|4188.13|4190.13|4188.63|4189.13|4187.63|441
1628595900000|2021-08-10 11:45:00|4190.13|4188.63|4190.13|4188.63|4190.13|4188.63|4189.63|4188.13|1285
1628596200000|2021-08-10 11:50:00|4189.63|4188.13|4189.63|4188.13|4190.63|4189.13|4189.13|4187.63|2110
1628596500000|2021-08-10 11:55:00|4189.13|4187.63|4188.63|4187.13|4189.63|4188.13|4188.63|4187.13|1324
1628596800000|2021-08-10 12:00:00|4188.13|4186.63|4187.33|4185.83|4188.63|4187.13|4187.13|4185.63|2185
1628597100000|2021-08-10 12:05:00|4187.63|4186.13|4188.83|4187.33|4188.83|4187.33|4187.13|4185.63|3120
1628597400000|2021-08-10 12:10:00|4188.63|4187.13|4187.13|4185.63|4189.13|4187.63|4186.63|4185.13|1710
1628597700000|2021-08-10 12:15:00|4187.33|4185.83|4187.63|4186.13|4187.63|4186.13|4186.63|4185.13|1722
1628598000000|2021-08-10 12:20:00|4188.13|4186.63|4187.13|4185.63|4188.13|4186.63|4186.63|4185.13|1408
1628598300000|2021-08-10 12:25:00|4186.63|4185.13|4187.63|4186.13|4187.83|4186.33|4186.63|4185.13|1022
1628598600000|2021-08-10 12:30:00|4188.13|4186.63|4187.13|4185.63|4188.13|4186.63|4187.13|4185.63|1142
1628598900000|2021-08-10 12:35:00|4187.63|4186.13|4187.63|4186.13|4188.13|4186.63|4187.63|4186.13|678
1628599200000|2021-08-10 12:40:00|4187.33|4185.83|4187.63|4186.13|4187.63|4186.13|4186.83|4185.33|1095
1628599500000|2021-08-10 12:45:00|4188.13|4186.63|4188.13|4186.63|4189.13|4187.63|4188.13|4186.63|1630
1628599800000|2021-08-10 12:50:00|4188.63|4187.13|4188.63|4187.13|4189.13|4187.63|4187.63|4186.13|6416
1628600100000|2021-08-10 12:55:00|4188.33|4186.83|4189.13|4187.63|4189.13|4187.63|4188.13|4186.63|1398
1628600400000|2021-08-10 13:00:00|4188.63|4187.13|4190.13|4188.63|4190.13|4188.63|4188.63|4187.13|693
1628600700000|2021-08-10 13:05:00|4189.83|4188.33|4191.63|4190.13|4191.63|4190.13|4189.63|4188.13|2710
1628601000000|2021-08-10 13:10:00|4192.13|4190.63|4192.63|4191.13|4193.13|4191.63|4191.63|4190.13|4721
1628601300000|2021-08-10 13:15:00|4192.13|4190.63|4192.63|4191.13|4193.13|4191.63|4192.13|4190.63|2460
1628601600000|2021-08-10 13:20:00|4193.13|4191.63|4193.13|4191.63|4193.63|4192.13|4192.63|4191.13|2345
1628601900000|2021-08-10 13:25:00|4193.63|4192.13|4195.13|4193.63|4195.63|4194.13|4193.13|4191.63|5067
1628602200000|2021-08-10 13:30:00|4195.63|4194.13|4194.13|4192.63|4195.63|4194.13|4192.63|4191.13|8829
1628602500000|2021-08-10 13:35:00|4194.63|4193.13|4194.13|4192.63|4195.13|4193.63|4193.63|4192.13|3445
1628602800000|2021-08-10 13:40:00|4194.63|4193.13|4196.63|4195.13|4196.63|4195.13|4194.13|4192.63|3959
1628603100000|2021-08-10 13:45:00|4196.13|4194.63|4195.63|4194.13|4196.63|4195.13|4192.63|4191.13|5646
1628603400000|2021-08-10 13:50:00|4196.13|4194.63|4195.63|4194.13|4196.13|4194.63|4194.63|4193.13|1698
1628603700000|2021-08-10 13:55:00|4195.13|4193.63|4195.13|4193.63|4196.13|4194.63|4193.63|4192.13|1568
1628604000000|2021-08-10 14:00:00|4195.63|4194.13|4194.63|4193.13|4196.13|4194.63|4194.63|4193.13|4154
1628604300000|2021-08-10 14:05:00|4195.13|4193.63|4195.13|4193.63|4196.13|4194.63|4194.13|4192.63|2651
1628604600000|2021-08-10 14:10:00|4195.11|4193.61|4197.11|4195.61|4197.11|4195.61|4194.61|4193.11|2796
1628604900000|2021-08-10 14:15:00|4197.61|4196.11|4195.11|4193.61|4198.11|4196.61|4195.11|4193.61|3113
1628605200000|2021-08-10 14:20:00|4194.81|4193.31|4195.61|4194.11|4195.61|4194.11|4194.11|4192.61|2150
1628605500000|2021-08-10 14:25:00|4196.11|4194.61|4194.11|4192.61|4196.11|4194.61|4193.61|4192.11|2698
1628605800000|2021-08-10 14:30:00|4193.61|4192.11|4191.61|4190.11|4194.11|4192.61|4189.81|4188.31|3877
1628606100000|2021-08-10 14:35:00|4191.11|4189.61|4193.11|4191.61|4193.61|4192.11|4191.11|4189.61|2790
1628606400000|2021-08-10 14:40:00|4192.61|4191.11|4190.11|4188.61|4192.61|4191.11|4190.11|4188.61|3014
1628606700000|2021-08-10 14:45:00|4190.61|4189.11|4191.81|4190.31|4192.11|4190.61|4190.11|4188.61|5416
1628607000000|2021-08-10 14:50:00|4191.61|4190.11|4190.11|4188.61|4192.11|4190.61|4189.11|4187.61|4122
1628607300000|2021-08-10 14:55:00|4189.81|4188.31|4190.61|4189.11|4190.61|4189.11|4188.61|4187.11|3805
1628607600000|2021-08-10 15:00:00|4190.11|4188.61|4190.11|4188.61|4191.61|4190.11|4190.11|4188.61|5380
1628607900000|2021-08-10 15:05:00|4190.61|4189.11|4189.11|4187.61|4191.11|4189.61|4188.61|4187.11|3587
1628608200000|2021-08-10 15:10:00|4189.61|4188.11|4188.61|4187.11|4190.61|4189.11|4188.11|4186.61|3133
1628608500000|2021-08-10 15:15:00|4189.11|4187.61|4189.61|4188.11|4189.61|4188.11|4188.11|4186.61|3032
1628608800000|2021-08-10 15:20:00|4189.11|4187.61|4191.11|4189.61|4191.61|4190.11|4189.11|4187.61|5261
1628609100000|2021-08-10 15:25:00|4191.61|4190.11|4191.61|4190.11|4192.11|4190.61|4190.61|4189.11|7013
1628609400000|2021-08-10 15:30:00|4192.11|4190.61|4189.61|4188.11|4192.11|4190.61|4189.11|4187.61|17049
1628609700000|2021-08-10 15:35:00|4189.11|4187.61|4190.11|4188.61|4190.11|4188.61|4188.61|4187.11|10573
1628610000000|2021-08-10 15:40:00|4190.61|4189.11|4191.11|4189.61|4191.11|4189.61|4190.11|4188.61|2629
1628610300000|2021-08-10 15:45:00|4191.31|4189.81|4191.11|4189.61|4191.61|4190.11|4191.11|4189.61|4079
1628610600000|2021-08-10 15:50:00|4190.61|4189.11|4190.61|4189.11|4191.61|4190.11|4190.61|4189.11|5262
1628610900000|2021-08-10 15:55:00|4191.11|4189.61|4190.61|4189.11|4191.11|4189.61|4190.61|4189.11|1867
1628611200000|2021-08-10 16:00:00|4191.11|4189.61|4192.11|4190.61|4193.11|4191.61|4191.11|4189.61|3681
1628611500000|2021-08-10 16:05:00|4192.31|4190.81|4192.11|4190.61|4193.11|4191.61|4192.11|4190.61|703
1628611800000|2021-08-10 16:10:00|4191.61|4190.11|4192.11|4190.61|4192.11|4190.61|4191.11|4189.61|757
1628612100000|2021-08-10 16:15:00|4192.61|4191.11|4194.61|4193.11|4194.61|4193.11|4192.11|4190.61|3238
1628612400000|2021-08-10 16:20:00|4195.11|4193.61|4193.11|4191.61|4195.11|4193.61|4193.11|4191.61|1271
1628612700000|2021-08-10 16:25:00|4193.61|4192.11|4193.61|4192.11|4194.61|4193.11|4193.31|4191.81|1178
1628613000000|2021-08-10 16:30:00|4194.11|4192.61|4193.11|4191.61|4194.11|4192.61|4192.61|4191.11|588
1628613300000|2021-08-10 16:35:00|4193.61|4192.11|4192.61|4191.11|4193.61|4192.11|4192.11|4190.61|958
1628613600000|2021-08-10 16:40:00|4192.11|4190.61|4192.11|4190.61|4192.61|4191.11|4192.11|4190.61|329
1628613900000|2021-08-10 16:45:00|4192.61|4191.11|4192.61|4191.11|4192.61|4191.11|4191.11|4189.61|615
1628614200000|2021-08-10 16:50:00|4193.11|4191.61|4193.11|4191.61|4193.61|4192.11|4193.11|4191.61|413
1628614500000|2021-08-10 16:55:00|4193.61|4192.11|4194.11|4192.61|4194.11|4192.61|4193.11|4191.61|424
1628614800000|2021-08-10 17:00:00|4194.61|4193.11|4194.11|4192.61|4194.61|4193.11|4193.61|4192.11|906
1628615100000|2021-08-10 17:05:00|4193.61|4192.11|4194.61|4193.11|4194.61|4193.11|4193.61|4192.11|407
1628615400000|2021-08-10 17:10:00|4194.11|4192.61|4193.61|4192.11|4194.11|4192.61|4193.61|4192.11|379
1628615700000|2021-08-10 17:15:00|4194.11|4192.61|4193.61|4192.11|4194.11|4192.61|4193.61|4192.11|420
1628616000000|2021-08-10 17:20:00|4193.11|4191.61|4193.11|4191.61|4193.61|4192.11|4192.61|4191.11|794
1628616300000|2021-08-10 17:25:00|4192.61|4191.11|4192.61|4191.11|4193.11|4191.61|4192.11|4190.61|321
1628616600000|2021-08-10 17:30:00|4192.81|4191.31|4193.11|4191.61|4193.11|4191.61|4192.61|4191.11|121
1628616900000|2021-08-10 17:35:00|4192.81|4191.31|4192.61|4191.11|4193.11|4191.61|4192.61|4191.11|109
1628617200000|2021-08-10 17:40:00|4193.11|4191.61|4192.61|4191.11|4193.11|4191.61|4192.61|4191.11|244
1628617500000|2021-08-10 17:45:00|4192.11|4190.61|4191.61|4190.11|4192.61|4191.11|4190.11|4188.61|771
1628617800000|2021-08-10 17:50:00|4191.11|4189.61|4191.61|4190.11|4192.11|4190.61|4191.11|4189.61|136
1628618100000|2021-08-10 17:55:00|4191.81|4190.31|4192.61|4191.11|4192.61|4191.11|4191.61|4190.11|244
1628618400000|2021-08-10 18:00:00|4193.11|4191.61|4191.61|4190.11|4193.11|4191.61|4191.61|4190.11|782
1628618700000|2021-08-10 18:05:00|4191.11|4189.61|4191.61|4190.11|4192.11|4190.61|4191.11|4189.61|277
1628619000000|2021-08-10 18:10:00|4191.11|4189.61|4191.11|4189.61|4192.11|4190.61|4190.61|4189.11|285
1628619300000|2021-08-10 18:15:00|4190.61|4189.11|4192.11|4190.61|4192.11|4190.61|4190.11|4188.61|455
1628619600000|2021-08-10 18:20:00|4191.61|4190.11|4192.11|4190.61|4192.11|4190.61|4191.11|4189.61|203
1628619900000|2021-08-10 18:25:00|4192.61|4191.11|4192.61|4191.11|4192.61|4191.11|4192.11|4190.61|385
1628620200000|2021-08-10 18:30:00|||||||||27
1628620500000|2021-08-10 18:35:00|4193.11|4191.61|4193.11|4191.61|4193.61|4192.11|4192.61|4191.11|506
1628620800000|2021-08-10 18:40:00|4193.61|4192.11|4193.61|4192.11|4194.11|4192.61|4193.11|4191.61|272
1628621100000|2021-08-10 18:45:00|4193.81|4192.31|4193.61|4192.11|4193.81|4192.31|4193.11|4191.61|216
1628621400000|2021-08-10 18:50:00|4194.11|4192.61|4193.61|4192.11|4194.11|4192.61|4193.61|4192.11|333
1628621700000|2021-08-10 18:55:00|4193.11|4191.61|4193.61|4192.11|4193.61|4192.11|4193.11|4191.61|305
1628622000000|2021-08-10 19:00:00|4194.11|4192.61|4192.61|4191.11|4194.11|4192.61|4192.61|4191.11|557
1628622300000|2021-08-10 19:05:00|4193.11|4191.61|4193.11|4191.61|4193.11|4191.61|4192.11|4190.61|188
1628622600000|2021-08-10 19:10:00|4192.61|4191.11|4193.11|4191.61|4193.11|4191.61|4192.61|4191.11|157
1628622900000|2021-08-10 19:15:00|4193.61|4192.11|4194.11|4192.61|4194.11|4192.61|4193.11|4191.61|200
1628623200000|2021-08-10 19:20:00|4193.81|4192.31|4195.11|4193.61|4195.11|4193.61|4193.81|4192.31|354
1628623500000|2021-08-10 19:25:00|4195.61|4194.11|4195.61|4194.11|4195.61|4194.11|4195.61|4194.11|177
1628623800000|2021-08-10 19:30:00|4195.31|4193.81|4195.61|4194.11|4195.61|4194.11|4195.11|4193.61|451
1628624100000|2021-08-10 19:35:00|4196.11|4194.61|4195.61|4194.11|4196.11|4194.61|4195.61|4194.11|425
1628624400000|2021-08-10 19:40:00|4196.11|4194.61|4196.61|4195.11|4197.11|4195.61|4195.61|4194.11|885
1628624700000|2021-08-10 19:45:00|4196.11|4194.61|4194.61|4193.11|4196.61|4195.11|4194.61|4193.11|819
1628625000000|2021-08-10 19:50:00|4194.11|4192.61|4194.11|4192.61|4195.61|4194.11|4194.11|4192.61|1214
1628625300000|2021-08-10 19:55:00|4194.61|4193.11|4196.61|4195.11|4197.11|4195.61|4194.61|4193.11|2902
1628625600000|2021-08-10 20:00:00|4197.26|4194.26|4194.66|4191.66|4197.46|4194.46|4194.66|4191.66|140
1628625900000|2021-08-10 20:05:00|4195.06|4192.06|4194.46|4191.46|4195.36|4192.36|4194.46|4191.46|0
1628626200000|2021-08-10 20:10:00|4194.26|4191.26|4194.86|4191.86|4195.06|4192.06|4194.26|4191.26|0
1628626500000|2021-08-10 20:15:00|4194.96|4191.96|4195.06|4192.06|4195.36|4192.36|4194.86|4191.86|0
1628626800000|2021-08-10 20:20:00|4195.36|4192.36|4195.96|4192.96|4195.96|4192.96|4195.36|4192.36|0
1628627100000|2021-08-10 20:25:00|4195.76|4192.76|4195.96|4192.96|4195.96|4192.96|4195.76|4192.76|0
1628627400000|2021-08-10 20:30:00|4196.16|4193.16|4196.56|4193.56|4196.86|4193.86|4196.16|4193.16|0
1628627700000|2021-08-10 20:35:00|4196.36|4193.36|4196.86|4193.86|4197.06|4194.06|4196.36|4193.36|0
1628628000000|2021-08-10 20:40:00|4197.06|4194.06|4197.06|4194.06|4197.06|4194.06|4196.86|4193.86|0
1628628300000|2021-08-10 20:45:00|4196.86|4193.86|4196.36|4193.36|4197.06|4194.06|4196.16|4193.16|0
1628628600000|2021-08-10 20:50:00|4196.56|4193.56|4196.86|4193.86|4196.86|4193.86|4196.56|4193.56|0
1628628900000|2021-08-10 20:55:00|4196.56|4193.56|4196.76|4193.76|4196.96|4193.96|4196.36|4193.36|0
1628629200000|2021-08-10 21:00:00|4196.66|4193.66|4196.76|4193.76|4196.76|4193.76|4196.16|4193.16|0
1628629500000|2021-08-10 21:05:00|4196.66|4193.66|4196.66|4193.66|4196.66|4193.66|4196.66|4193.66|0
1628630700000|2021-08-10 21:25:00|4196.76|4193.76|4196.76|4193.76|4196.76|4193.76|4196.76|4193.76|0
1628631000000|2021-08-10 21:30:00|4196.86|4193.86|4196.86|4193.86|4196.86|4193.86|4196.76|4193.76|0
1628631300000|2021-08-10 21:35:00|4196.76|4193.76|4196.76|4193.76|4196.86|4193.86|4196.76|4193.76|0
1628631600000|2021-08-10 21:40:00|4196.86|4193.86|4196.86|4193.86|4196.86|4193.86|4196.86|4193.86|0
1628631900000|2021-08-10 21:45:00|4196.76|4193.76|4196.76|4193.76|4196.76|4193.76|4196.76|4193.76|0
1628632200000|2021-08-10 21:50:00|4196.56|4193.56|4196.46|4193.46|4196.56|4193.56|4196.06|4193.06|0
1628632800000|2021-08-10 22:00:00|4196.66|4193.66|4196.56|4193.56|4197.16|4194.16|4196.16|4193.16|0
1628633100000|2021-08-10 22:05:00|4196.86|4193.86|4196.86|4193.86|4197.06|4194.06|4196.36|4193.36|0
1628633400000|2021-08-10 22:10:00|4196.96|4193.96|4196.56|4193.56|4197.06|4194.06|4196.56|4193.56|0
1628633700000|2021-08-10 22:15:00|4196.36|4193.36|4195.76|4192.76|4196.36|4193.36|4195.56|4192.56|0
1628634000000|2021-08-10 22:20:00|4195.96|4192.96|4195.76|4192.76|4195.96|4192.96|4195.36|4192.36|0
1628634300000|2021-08-10 22:25:00|4195.96|4192.96|4196.16|4193.16|4196.16|4193.16|4195.76|4192.76|0
1628634600000|2021-08-10 22:30:00|4195.96|4192.96|4196.16|4193.16|4196.16|4193.16|4195.76|4192.76|0
1628634900000|2021-08-10 22:35:00|4196.36|4193.36|4195.96|4192.96|4196.36|4193.36|4195.96|4192.96|0
1628635200000|2021-08-10 22:40:00|4195.86|4192.86|4195.76|4192.76|4195.96|4192.96|4195.56|4192.56|0
1628635500000|2021-08-10 22:45:00|4195.56|4192.56|4195.06|4192.06|4195.56|4192.56|4195.06|4192.06|0
1628635800000|2021-08-10 22:50:00|4195.36|4192.36|4195.56|4192.56|4195.56|4192.56|4195.06|4192.06|0
1628636100000|2021-08-10 22:55:00|4195.36|4192.36|4195.06|4192.06|4195.36|4192.36|4195.06|4192.06|0
1628636400000|2021-08-10 23:00:00|4195.36|4192.36|4195.36|4192.36|4195.56|4192.56|4195.06|4192.06|0
1628636700000|2021-08-10 23:05:00|4194.86|4191.86|4194.76|4191.76|4195.06|4192.06|4194.26|4191.26|0
1628637000000|2021-08-10 23:10:00|4194.66|4191.66|4195.06|4192.06|4195.36|4192.36|4194.66|4191.66|0
1628637300000|2021-08-10 23:15:00|4195.36|4192.36|4195.06|4192.06|4195.36|4192.36|4195.06|4192.06|0
1628637600000|2021-08-10 23:20:00|4194.96|4191.96|4194.86|4191.86|4195.06|4192.06|4194.66|4191.66|0
1628637900000|2021-08-10 23:25:00|4195.06|4192.06|4195.06|4192.06|4195.06|4192.06|4195.06|4192.06|0
1628638200000|2021-08-10 23:30:00|4194.86|4191.86|4195.06|4192.06|4195.06|4192.06|4194.86|4191.86|0
1628638800000|2021-08-10 23:40:00|4194.86|4191.86|4194.66|4191.66|4194.86|4191.86|4194.66|4191.66|0
1628639100000|2021-08-10 23:45:00|4194.76|4191.76|4195.36|4192.36|4195.76|4192.76|4194.76|4191.76|0
1628639400000|2021-08-10 23:50:00|4195.06|4192.06|4195.56|4192.56|4195.76|4192.76|4195.06|4192.06|0
1628639700000|2021-08-10 23:55:00|4195.76|4192.76|4195.06|4192.06|4195.76|4192.76|4194.76|4191.76|0
1628640000000|2021-08-11 00:00:00|4195.36|4192.36|4196.36|4193.36|4197.26|4194.26|4195.06|4192.06|0
1628640300000|2021-08-11 00:05:00|4196.26|4193.26|4195.56|4192.56|4196.56|4193.56|4195.06|4192.06|0
1628640600000|2021-08-11 00:10:00|4195.76|4192.76|4195.06|4192.06|4196.16|4193.16|4195.06|4192.06|0
1628640900000|2021-08-11 00:15:00|4195.36|4192.36|4198.06|4196.06|4198.36|4196.36|4195.06|4192.06|433
1628641200000|2021-08-11 00:20:00|4198.36|4196.36|4197.86|4195.86|4198.86|4196.86|4197.86|4195.86|137
1628641500000|2021-08-11 00:25:00|4198.36|4196.36|4196.86|4194.86|4198.36|4196.36|4196.86|4194.86|137
1628641800000|2021-08-11 00:30:00|4196.36|4194.36|4196.86|4194.86|4197.06|4195.06|4196.06|4194.06|56
1628642100000|2021-08-11 00:35:00|4196.36|4194.36|4196.86|4194.86|4197.36|4195.36|4196.36|4194.36|63
1628642400000|2021-08-11 00:40:00|4197.06|4195.06|4196.36|4194.36|4197.36|4195.36|4196.36|4194.36|65
1628642700000|2021-08-11 00:45:00|4196.06|4194.06|4195.86|4193.86|4196.86|4194.86|4195.86|4193.86|51
1628643000000|2021-08-11 00:50:00|4196.06|4194.06|4196.86|4194.86|4197.36|4195.36|4196.06|4194.06|50
1628643300000|2021-08-11 00:55:00|4196.36|4194.36|4195.36|4193.36|4196.86|4194.86|4195.36|4193.36|62
1628643600000|2021-08-11 01:00:00|4194.86|4192.86|4193.86|4191.86|4194.86|4192.86|4193.86|4191.86|230
1628643900000|2021-08-11 01:05:00|4194.36|4192.36|4194.06|4192.06|4194.36|4192.36|4193.86|4191.86|50
1628644200000|2021-08-11 01:10:00|4194.36|4192.36|4193.36|4191.36|4194.36|4192.36|4193.36|4191.36|43
1628644500000|2021-08-11 01:15:00|4192.86|4190.86|4194.86|4192.86|4194.86|4192.86|4192.86|4190.86|95
1628644800000|2021-08-11 01:20:00|4195.06|4193.06|4194.86|4192.86|4195.36|4193.36|4194.56|4192.56|67
1628645100000|2021-08-11 01:25:00|4195.36|4193.36|4196.56|4194.56|4196.86|4194.86|4195.36|4193.36|103
1628645400000|2021-08-11 01:30:00|4196.36|4194.36|4197.36|4195.36|4197.36|4195.36|4196.36|4194.36|96
1628645700000|2021-08-11 01:35:00|4197.06|4195.06|4197.36|4195.36|4198.06|4196.06|4197.06|4195.06|37
1628646000000|2021-08-11 01:40:00|4197.06|4195.06|4197.86|4195.86|4197.86|4195.86|4196.86|4194.86|18
1628646300000|2021-08-11 01:45:00|4197.56|4195.56|4196.36|4194.36|4197.56|4195.56|4196.36|4194.36|48
1628646600000|2021-08-11 01:50:00|4196.56|4194.56|4198.06|4196.06|4198.06|4196.06|4196.36|4194.36|25
1628646900000|2021-08-11 01:55:00|4197.86|4195.86|4197.86|4195.86|4198.06|4196.06|4196.86|4194.86|16
1628647200000|2021-08-11 02:00:00|4198.06|4196.06|4197.56|4195.56|4198.06|4196.06|4196.86|4194.86|58
1628647500000|2021-08-11 02:05:00|4197.86|4195.86|4198.36|4196.36|4198.36|4196.36|4197.36|4195.36|26
1628647800000|2021-08-11 02:10:00|4198.56|4196.56|4198.56|4196.56|4199.36|4197.36|4198.36|4196.36|178
1628648100000|2021-08-11 02:15:00|4198.86|4196.86|4198.36|4196.36|4199.06|4197.06|4198.36|4196.36|33
1628648400000|2021-08-11 02:20:00|4198.56|4196.56|4198.06|4196.06|4198.56|4196.56|4197.86|4195.86|70
1628648700000|2021-08-11 02:25:00|4198.36|4196.36|4197.86|4195.86|4198.36|4196.36|4197.86|4195.86|27
1628649000000|2021-08-11 02:30:00|4197.36|4195.36|4196.36|4194.36|4197.86|4195.86|4196.36|4194.36|49
1628649300000|2021-08-11 02:35:00|4195.86|4193.86|4196.86|4194.86|4196.86|4194.86|4195.86|4193.86|40
1628649600000|2021-08-11 02:40:00|4196.56|4194.56|4196.86|4194.86|4197.06|4195.06|4196.36|4194.36|24
1628649900000|2021-08-11 02:45:00|4196.36|4194.36|4196.86|4194.86|4196.86|4194.86|4196.36|4194.36|11
1628650200000|2021-08-11 02:50:00|4196.36|4194.36|4196.86|4194.86|4197.36|4195.36|4196.36|4194.36|44
1628650500000|2021-08-11 02:55:00|4197.36|4195.36|4196.86|4194.86|4197.36|4195.36|4196.86|4194.86|7
1628650800000|2021-08-11 03:00:00|4197.06|4195.06|4196.06|4194.06|4197.06|4195.06|4195.86|4193.86|80
1628651100000|2021-08-11 03:05:00|4195.86|4193.86|4195.06|4193.06|4196.06|4194.06|4195.06|4193.06|50
1628651400000|2021-08-11 03:10:00|4195.36|4193.36|4195.56|4193.56|4195.86|4193.86|4194.86|4192.86|22
1628651700000|2021-08-11 03:15:00|4195.86|4193.86|4196.36|4194.36|4196.36|4194.36|4194.86|4192.86|47
1628652000000|2021-08-11 03:20:00|4196.86|4194.86|4196.06|4194.06|4196.86|4194.86|4195.56|4193.56|37
1628652300000|2021-08-11 03:25:00|4195.86|4193.86|4194.86|4192.86|4195.86|4193.86|4194.86|4192.86|17
1628652600000|2021-08-11 03:30:00|4195.06|4193.06|4195.86|4193.86|4195.86|4193.86|4194.86|4192.86|117
1628652900000|2021-08-11 03:35:00|4195.56|4193.56|4195.36|4193.36|4195.86|4193.86|4195.36|4193.36|16
1628653200000|2021-08-11 03:40:00|4195.06|4193.06|4194.86|4192.86|4195.36|4193.36|4194.56|4192.56|45
1628653500000|2021-08-11 03:45:00|4195.06|4193.06|4194.86|4192.86|4195.06|4193.06|4194.36|4192.36|18
1628653800000|2021-08-11 03:50:00|4195.06|4193.06|4194.86|4192.86|4195.36|4193.36|4194.36|4192.36|22
1628654100000|2021-08-11 03:55:00|4195.06|4193.06|4194.86|4192.86|4195.36|4193.36|4194.86|4192.86|15
1628654700000|2021-08-11 04:05:00|4194.36|4192.36|4194.06|4192.06|4194.36|4192.36|4193.86|4191.86|31
1628655000000|2021-08-11 04:10:00|4193.86|4191.86|4194.06|4192.06|4194.36|4192.36|4193.86|4191.86|22
1628655300000|2021-08-11 04:15:00|4193.86|4191.86|4194.06|4192.06|4194.36|4192.36|4193.86|4191.86|6
1628655600000|2021-08-11 04:20:00|4193.86|4191.86|4193.86|4191.86|4194.06|4192.06|4193.86|4191.86|3
1628655900000|2021-08-11 04:25:00|4193.56|4191.56|4193.06|4191.06|4193.86|4191.86|4192.86|4190.86|127
1628656200000|2021-08-11 04:30:00|4193.36|4191.36|4193.06|4191.06|4193.56|4191.56|4192.86|4190.86|22
1628656500000|2021-08-11 04:35:00|4192.86|4190.86|4192.86|4190.86|4193.36|4191.36|4192.86|4190.86|16
1628656800000|2021-08-11 04:40:00|4193.06|4191.06|4193.36|4191.36|4193.36|4191.36|4193.06|4191.06|10
1628657100000|2021-08-11 04:45:00|4193.06|4191.06|4192.86|4190.86|4193.36|4191.36|4192.86|4190.86|19
1628657700000|2021-08-11 04:55:00|4192.56|4190.56|4193.36|4191.36|4193.36|4191.36|4192.56|4190.56|108
1628658000000|2021-08-11 05:00:00|4192.86|4190.86|4193.36|4191.36|4193.36|4191.36|4192.86|4190.86|92
1628658300000|2021-08-11 05:05:00|4193.06|4191.06|4193.36|4191.36|4194.06|4192.06|4192.86|4190.86|79
1628658600000|2021-08-11 05:10:00|4193.06|4191.06|4193.06|4191.06|4193.36|4191.36|4192.86|4190.86|45
1628658900000|2021-08-11 05:15:00|4192.86|4190.86|4193.36|4191.36|4193.86|4191.86|4192.86|4190.86|14
1628659200000|2021-08-11 05:20:00|4193.56|4191.56|4194.06|4192.06|4194.36|4192.36|4193.36|4191.36|9
1628659500000|2021-08-11 05:25:00|4194.36|4192.36|4193.86|4191.86|4194.36|4192.36|4193.56|4191.56|150
1628659800000|2021-08-11 05:30:00|4193.56|4191.56|4193.36|4191.36|4193.86|4191.86|4193.36|4191.36|6
1628660100000|2021-08-11 05:35:00|4193.56|4191.56|4193.36|4191.36|4193.86|4191.86|4193.36|4191.36|80
1628660400000|2021-08-11 05:40:00|4192.86|4190.86|4193.86|4191.86|4193.86|4191.86|4192.86|4190.86|66
1628660700000|2021-08-11 05:45:00|4193.36|4191.36|4194.36|4192.36|4194.36|4192.36|4193.36|4191.36|79
1628661000000|2021-08-11 05:50:00|4193.86|4191.86|4193.86|4191.86|4194.56|4192.56|4193.86|4191.86|188
1628661300000|2021-08-11 05:55:00|4193.36|4191.36|4193.36|4191.36|4193.86|4191.86|4192.86|4190.86|276
1628661600000|2021-08-11 06:00:00|4193.11|4191.61|4192.61|4191.11|4193.61|4192.11|4192.11|4190.61|666
1628661900000|2021-08-11 06:05:00|4192.11|4190.61|4192.61|4191.11|4193.11|4191.61|4191.61|4190.11|565
1628662200000|2021-08-11 06:10:00|4192.11|4190.61|4192.61|4191.11|4192.61|4191.11|4192.11|4190.61|372
1628662500000|2021-08-11 06:15:00|4192.11|4190.61|4193.61|4192.11|4193.81|4192.31|4191.61|4190.11|419
1628662800000|2021-08-11 06:20:00|4194.11|4192.61|4193.11|4191.61|4194.11|4192.61|4193.11|4191.61|277
1628663100000|2021-08-11 06:25:00|4193.61|4192.11|4193.61|4192.11|4194.11|4192.61|4193.31|4191.81|176
1628663400000|2021-08-11 06:30:00|4193.11|4191.61|4192.11|4190.61|4193.11|4191.61|4192.11|4190.61|248
1628663700000|2021-08-11 06:35:00|4192.31|4190.81|4192.61|4191.11|4193.11|4191.61|4191.61|4190.11|598
1628664000000|2021-08-11 06:40:00|4193.11|4191.61|4192.61|4191.11|4193.11|4191.61|4192.11|4190.61|268
1628664300000|2021-08-11 06:45:00|4193.11|4191.61|4192.61|4191.11|4194.11|4192.61|4192.61|4191.11|192
1628664600000|2021-08-11 06:50:00|4193.11|4191.61|4193.11|4191.61|4193.11|4191.61|4192.11|4190.61|249
1628664900000|2021-08-11 06:55:00|4192.61|4191.11|4194.31|4192.81|4194.61|4193.11|4192.31|4190.81|1011
1628665200000|2021-08-11 07:00:00|4194.61|4193.11|4198.11|4196.61|4199.61|4198.11|4194.31|4192.81|8070
1628665500000|2021-08-11 07:05:00|4197.81|4196.31|4199.11|4197.61|4200.11|4198.61|4194.61|4193.11|4013
1628665800000|2021-08-11 07:10:00|4198.61|4197.11|4197.11|4195.61|4200.61|4199.11|4197.11|4195.61|3397
1628666100000|2021-08-11 07:15:00|4197.61|4196.11|4195.11|4193.61|4197.61|4196.11|4195.11|4193.61|2458
1628666400000|2021-08-11 07:20:00|4195.61|4194.11|4193.61|4192.11|4195.61|4194.11|4192.61|4191.11|4276
1628666700000|2021-08-11 07:25:00|4194.11|4192.61|4192.61|4191.11|4194.11|4192.61|4191.11|4189.61|5342
1628667000000|2021-08-11 07:30:00|4192.11|4190.61|4187.61|4186.11|4192.61|4191.11|4186.61|4185.11|4615
1628667300000|2021-08-11 07:35:00|4187.11|4185.61|4186.11|4184.61|4187.61|4186.11|4186.11|4184.61|3890
1628667600000|2021-08-11 07:40:00|4186.1|4184.6|4188.1|4186.6|4189.1|4187.6|4186.1|4184.6|3545
1628667900000|2021-08-11 07:45:00|4187.6|4186.1|4189.6|4188.1|4191.6|4190.1|4187.1|4185.6|5788
1628668200000|2021-08-11 07:50:00|4189.1|4187.6|4193.1|4191.6|4193.6|4192.1|4188.6|4187.1|3516
1628668500000|2021-08-11 07:55:00|4193.6|4192.1|4189.6|4188.1|4194.1|4192.6|4189.6|4188.1|2527
1628668800000|2021-08-11 08:00:00|4189.8|4188.3|4193.6|4192.1|4193.6|4192.1|4189.1|4187.6|2383
1628669100000|2021-08-11 08:05:00|4194.1|4192.6|4194.1|4192.6|4194.6|4193.1|4193.1|4191.6|2354
1628669400000|2021-08-11 08:10:00|4193.6|4192.1|4193.1|4191.6|4194.1|4192.6|4192.6|4191.1|2372
1628669700000|2021-08-11 08:15:00|4192.6|4191.1|4193.6|4192.1|4195.6|4194.1|4192.6|4191.1|1759
1628670000000|2021-08-11 08:20:00|4194.1|4192.6|4193.1|4191.6|4194.6|4193.1|4192.6|4191.1|2329
1628670300000|2021-08-11 08:25:00|4192.6|4191.1|4194.6|4193.1|4195.1|4193.6|4192.6|4191.1|2318
1628670600000|2021-08-11 08:30:00|4195.1|4193.6|4194.6|4193.1|4195.1|4193.6|4193.1|4191.6|845
1628670900000|2021-08-11 08:35:00|4194.1|4192.6|4196.1|4194.6|4196.6|4195.1|4193.6|4192.1|1963
1628671200000|2021-08-11 08:40:00|4196.3|4194.8|4195.1|4193.6|4196.6|4195.1|4195.1|4193.6|1238
1628671500000|2021-08-11 08:45:00|4194.6|4193.1|4195.1|4193.6|4196.1|4194.6|4194.6|4193.1|1824
1628671800000|2021-08-11 08:50:00|4195.6|4194.1|4194.1|4192.6|4195.6|4194.1|4193.1|4191.6|1630
1628672100000|2021-08-11 08:55:00|4193.8|4192.3|4194.1|4192.6|4195.1|4193.6|4193.6|4192.1|2190
1628672400000|2021-08-11 09:00:00|4194.6|4193.1|4192.6|4191.1|4194.6|4193.1|4192.6|4191.1|940
1628672700000|2021-08-11 09:05:00|4193.1|4191.6|4194.6|4193.1|4194.6|4193.1|4193.1|4191.6|3190
1628673000000|2021-08-11 09:10:00|4194.3|4192.8|4195.6|4194.1|4196.1|4194.6|4193.6|4192.1|5864
1628673300000|2021-08-11 09:15:00|4196.1|4194.6|4193.1|4191.6|4196.1|4194.6|4192.6|4191.1|2965
1628673600000|2021-08-11 09:20:00|4193.6|4192.1|4193.6|4192.1|4194.6|4193.1|4193.1|4191.6|12366
1628673900000|2021-08-11 09:25:00|4193.1|4191.6|4195.1|4193.6|4195.1|4193.6|4193.1|4191.6|3846
1628674200000|2021-08-11 09:30:00|4195.6|4194.1|4194.6|4193.1|4195.6|4194.1|4194.1|4192.6|1529
1628674500000|2021-08-11 09:35:00|4195.1|4193.6|4194.1|4192.6|4195.6|4194.1|4193.6|4192.1|2095
1628674800000|2021-08-11 09:40:00|4194.6|4193.1|4194.6|4193.1|4195.6|4194.1|4194.1|4192.6|1485
1628675100000|2021-08-11 09:45:00|4195.1|4193.6|4195.6|4194.1|4195.6|4194.1|4195.1|4193.6|2276
1628675400000|2021-08-11 09:50:00|4196.1|4194.6|4197.1|4195.6|4197.6|4196.1|4196.1|4194.6|5648
1628675700000|2021-08-11 09:55:00|4196.6|4195.1|4196.1|4194.6|4196.6|4195.1|4195.6|4194.1|1469
1628676000000|2021-08-11 10:00:00|4196.6|4195.1|4196.1|4194.6|4196.6|4195.1|4196.1|4194.6|855
1628676300000|2021-08-11 10:05:00|4196.6|4195.1|4197.1|4195.6|4198.1|4196.6|4196.6|4195.1|1184
1628676600000|2021-08-11 10:10:00|4196.8|4195.3|4196.1|4194.6|4197.1|4195.6|4195.6|4194.1|4716
1628676900000|2021-08-11 10:15:00|4196.3|4194.8|4196.6|4195.1|4197.1|4195.6|4195.1|4193.6|1063
1628677200000|2021-08-11 10:20:00|4196.8|4195.3|4198.6|4197.1|4198.6|4197.1|4196.6|4195.1|2318
1628677500000|2021-08-11 10:25:00|4198.3|4196.8|4198.6|4197.1|4199.6|4198.1|4198.1|4196.6|1235
1628677800000|2021-08-11 10:30:00|4198.8|4197.3|4198.1|4196.6|4199.1|4197.6|4197.6|4196.1|1387
1628678100000|2021-08-11 10:35:00|4197.6|4196.1|4198.1|4196.6|4198.1|4196.6|4196.6|4195.1|1769
1628678400000|2021-08-11 10:40:00|4198.6|4197.1|4199.1|4197.6|4199.6|4198.1|4198.1|4196.6|746
1628678700000|2021-08-11 10:45:00|4198.6|4197.1|4198.1|4196.6|4198.6|4197.1|4197.6|4196.1|812
1628679000000|2021-08-11 10:50:00|4197.8|4196.3|4198.1|4196.6|4198.6|4197.1|4197.6|4196.1|1205
1628679300000|2021-08-11 10:55:00|4198.6|4197.1|4198.1|4196.6|4198.6|4197.1|4197.6|4196.1|824
1628679600000|2021-08-11 11:00:00|4197.6|4196.1|4197.6|4196.1|4198.6|4197.1|4197.6|4196.1|909
1628679900000|2021-08-11 11:05:00|4197.1|4195.6|4196.6|4195.1|4198.1|4196.6|4196.1|4194.6|8474
1628680200000|2021-08-11 11:10:00|4197.1|4195.6|4198.1|4196.6|4198.3|4196.8|4196.6|4195.1|14385
1628680500000|2021-08-11 11:15:00|4197.6|4196.1|4197.6|4196.1|4198.1|4196.6|4197.6|4196.1|1281
1628680800000|2021-08-11 11:20:00|4197.1|4195.6|4197.6|4196.1|4197.6|4196.1|4196.6|4195.1|952
1628681100000|2021-08-11 11:25:00|4197.1|4195.6|4196.6|4195.1|4197.6|4196.1|4196.6|4195.1|764
1628681400000|2021-08-11 11:30:00|4197.1|4195.6|4195.6|4194.1|4197.1|4195.6|4195.6|4194.1|1313
1628681700000|2021-08-11 11:35:00|4196.1|4194.6|4195.1|4193.6|4196.1|4194.6|4194.6|4193.1|1981
1628682000000|2021-08-11 11:40:00|4195.28|4193.78|4195.78|4194.28|4196.28|4194.78|4195.28|4193.78|1760
1628682300000|2021-08-11 11:45:00|4196.28|4194.78|4195.28|4193.78|4196.28|4194.78|4194.78|4193.28|2370
1628682600000|2021-08-11 11:50:00|4195.78|4194.28|4194.78|4193.28|4195.78|4194.28|4194.78|4193.28|638
1628682900000|2021-08-11 11:55:00|4194.28|4192.78|4194.28|4192.78|4194.78|4193.28|4193.78|4192.28|2354
1628683200000|2021-08-11 12:00:00|4193.78|4192.28|4194.78|4193.28|4194.78|4193.28|4193.78|4192.28|3060
1628683500000|2021-08-11 12:05:00|4194.28|4192.78|4195.78|4194.28|4195.78|4194.28|4194.28|4192.78|4171
1628683800000|2021-08-11 12:10:00|4196.28|4194.78|4195.78|4194.28|4196.78|4195.28|4195.78|4194.28|10977
1628684100000|2021-08-11 12:15:00|4195.28|4193.78|4195.78|4194.28|4195.78|4194.28|4194.78|4193.28|1305
1628684400000|2021-08-11 12:20:00|4195.28|4193.78|4194.78|4193.28|4195.28|4193.78|4194.28|4192.78|3118
1628684700000|2021-08-11 12:25:00|4194.28|4192.78|4194.48|4192.98|4194.48|4192.98|4193.78|4192.28|1208
1628685000000|2021-08-11 12:30:00|4194.78|4193.28|4198.28|4196.78|4199.78|4198.28|4194.78|4193.28|7615
1628685300000|2021-08-11 12:35:00|4197.98|4196.48|4198.28|4196.78|4200.28|4198.78|4196.28|4194.78|2894
1628685600000|2021-08-11 12:40:00|4198.78|4197.28|4201.78|4200.28|4202.78|4201.28|4198.28|4196.78|14895
1628685900000|2021-08-11 12:45:00|4201.28|4199.78|4203.28|4201.78|4203.78|4202.28|4199.78|4198.28|3492
1628686200000|2021-08-11 12:50:00|4203.78|4202.28|4205.78|4204.28|4206.78|4205.28|4202.78|4201.28|5804
1628686500000|2021-08-11 12:55:00|4206.28|4204.78|4204.78|4203.28|4206.78|4205.28|4204.28|4202.78|5312
1628686800000|2021-08-11 13:00:00|4205.28|4203.78|4209.28|4207.78|4209.78|4208.28|4205.28|4203.78|4852
1628687100000|2021-08-11 13:05:00|4209.78|4208.28|4215.78|4214.28|4215.78|4214.28|4209.28|4207.78|9933
1628687400000|2021-08-11 13:10:00|4215.28|4213.78|4219.28|4217.78|4221.28|4219.78|4215.28|4213.78|10507
1628687700000|2021-08-11 13:15:00|4219.78|4218.28|4215.28|4213.78|4219.78|4218.28|4214.28|4212.78|6500
1628688000000|2021-08-11 13:20:00|4215.78|4214.28|4216.78|4215.28|4218.28|4216.78|4215.28|4213.78|4305
1628688300000|2021-08-11 13:25:00|4216.28|4214.78|4214.28|4212.78|4216.28|4214.78|4214.28|4212.78|4113
1628688600000|2021-08-11 13:30:00|4214.78|4213.28|4208.78|4207.28|4214.78|4213.28|4208.28|4206.78|6881
1628688900000|2021-08-11 13:35:00|4208.28|4206.78|4210.28|4208.78|4211.78|4210.28|4208.28|4206.78|6738
1628689200000|2021-08-11 13:40:00|4209.98|4208.48|4209.78|4208.28|4210.78|4209.28|4208.78|4207.28|2558
1628689500000|2021-08-11 13:45:00|4210.28|4208.78|4213.78|4212.28|4213.78|4212.28|4208.78|4207.28|4619
1628689800000|2021-08-11 13:50:00|4213.28|4211.78|4212.78|4211.28|4214.78|4213.28|4212.78|4211.28|4268
1628690100000|2021-08-11 13:55:00|4212.28|4210.78|4213.78|4212.28|4214.28|4212.78|4212.28|4210.78|1736
1628690400000|2021-08-11 14:00:00|4213.28|4211.78|4211.78|4210.28|4213.78|4212.28|4210.28|4208.78|2001
1628690700000|2021-08-11 14:05:00|4212.28|4210.78|4211.28|4209.78|4213.28|4211.78|4211.28|4209.78|2904
1628691000000|2021-08-11 14:10:00|4210.7|4209.2|4210.2|4208.7|4212.7|4211.2|4210.2|4208.7|1973
1628691300000|2021-08-11 14:15:00|4210.7|4209.2|4210.2|4208.7|4210.7|4209.2|4208.7|4207.2|2515
1628691600000|2021-08-11 14:20:00|4209.7|4208.2|4209.7|4208.2|4211.2|4209.7|4208.2|4206.7|2894
1628691900000|2021-08-11 14:25:00|4210.2|4208.7|4211.2|4209.7|4211.4|4209.9|4209.2|4207.7|1818
1628692200000|2021-08-11 14:30:00|4210.7|4209.2|4209.7|4208.2|4211.2|4209.7|4208.7|4207.2|2966
1628692500000|2021-08-11 14:35:00|4209.2|4207.7|4208.7|4207.2|4209.2|4207.7|4207.7|4206.2|3393
1628692800000|2021-08-11 14:40:00|4208.2|4206.7|4211.2|4209.7|4211.7|4210.2|4208.2|4206.7|3182
1628693100000|2021-08-11 14:45:00|4210.9|4209.4|4209.7|4208.2|4210.9|4209.4|4209.7|4208.2|6229
1628693400000|2021-08-11 14:50:00|4209.4|4207.9|4208.2|4206.7|4209.7|4208.2|4207.7|4206.2|4283
1628693700000|2021-08-11 14:55:00|4207.9|4206.4|4207.2|4205.7|4208.2|4206.7|4206.7|4205.2|3397
1628694000000|2021-08-11 15:00:00|4206.9|4205.4|4205.2|4203.7|4207.7|4206.2|4204.7|4203.2|4666
1628694300000|2021-08-11 15:05:00|4205.4|4203.9|4202.7|4201.2|4205.7|4204.2|4202.7|4201.2|3692
1628694600000|2021-08-11 15:10:00|4203.2|4201.7|4204.7|4203.2|4205.2|4203.7|4202.7|4201.2|4290
1628694900000|2021-08-11 15:15:00|4205.2|4203.7|4205.7|4204.2|4206.2|4204.7|4204.7|4203.2|3988
1628695200000|2021-08-11 15:20:00|4206.2|4204.7|4208.7|4207.2|4209.2|4207.7|4206.2|4204.7|4118
1628695500000|2021-08-11 15:25:00|4208.2|4206.7|4206.2|4204.7|4208.7|4207.2|4205.2|4203.7|11093
1628695800000|2021-08-11 15:30:00|4206.7|4205.2|4206.7|4205.2|4209.2|4207.7|4204.7|4203.2|23451
1628696100000|2021-08-11 15:35:00|4207.2|4205.7|4207.2|4205.7|4208.7|4207.2|4206.7|4205.2|9512
1628696400000|2021-08-11 15:40:00|4206.7|4205.2|4204.7|4203.2|4207.2|4205.7|4204.7|4203.2|4724
1628696700000|2021-08-11 15:45:00|4205.2|4203.7|4204.7|4203.2|4206.2|4204.7|4204.7|4203.2|3979
1628697000000|2021-08-11 15:50:00|4204.2|4202.7|4203.2|4201.7|4204.7|4203.2|4203.2|4201.7|2552
1628697300000|2021-08-11 15:55:00|4203.7|4202.2|4205.7|4204.2|4206.2|4204.7|4203.2|4201.7|8713
1628697600000|2021-08-11 16:00:00|4205.4|4203.9|4207.7|4206.2|4208.2|4206.7|4205.2|4203.7|5776
1628697900000|2021-08-11 16:05:00|4208.2|4206.7|4208.2|4206.7|4208.7|4207.2|4207.7|4206.2|1562
1628698200000|2021-08-11 16:10:00|4207.9|4206.4|4207.2|4205.7|4207.9|4206.4|4206.7|4205.2|828
1628698500000|2021-08-11 16:15:00|4206.7|4205.2|4206.7|4205.2|4207.2|4205.7|4206.7|4205.2|402
1628698800000|2021-08-11 16:20:00|4206.2|4204.7|4208.2|4206.7|4208.2|4206.7|4206.2|4204.7|1137
1628699100000|2021-08-11 16:25:00|4208.4|4206.9|4209.2|4207.7|4209.2|4207.7|4208.2|4206.7|988
1628699400000|2021-08-11 16:30:00|4208.7|4207.2|4210.2|4208.7|4210.2|4208.7|4208.7|4207.2|936
1628699700000|2021-08-11 16:35:00|4210.7|4209.2|4209.7|4208.2|4210.7|4209.2|4209.2|4207.7|484
1628700000000|2021-08-11 16:40:00|4209.2|4207.7|4210.7|4209.2|4210.7|4209.2|4209.2|4207.7|633
1628700300000|2021-08-11 16:45:00|4210.4|4208.9|4209.7|4208.2|4210.7|4209.2|4209.2|4207.7|908
1628700600000|2021-08-11 16:50:00|4210.2|4208.7|4210.2|4208.7|4210.7|4209.2|4209.7|4208.2|434
1628700900000|2021-08-11 16:55:00|4210.7|4209.2|4210.7|4209.2|4210.7|4209.2|4210.2|4208.7|274
1628701200000|2021-08-11 17:00:00|4210.2|4208.7|4211.2|4209.7|4211.7|4210.2|4210.2|4208.7|892
1628701500000|2021-08-11 17:05:00|4211.7|4210.2|4212.2|4210.7|4212.2|4210.7|4210.7|4209.2|283
1628701800000|2021-08-11 17:10:00|4212.7|4211.2|4210.7|4209.2|4212.7|4211.2|4210.2|4208.7|804
1628702100000|2021-08-11 17:15:00|4210.2|4208.7|4210.7|4209.2|4210.7|4209.2|4210.2|4208.7|177
1628702400000|2021-08-11 17:20:00|4210.4|4208.9|4210.7|4209.2|4210.7|4209.2|4210.2|4208.7|446
1628702700000|2021-08-11 17:25:00|4211.2|4209.7|4211.7|4210.2|4211.7|4210.2|4211.2|4209.7|673
1628703000000|2021-08-11 17:30:00|4211.2|4209.7|4210.7|4209.2|4211.2|4209.7|4210.2|4208.7|369
1628703300000|2021-08-11 17:35:00|4210.2|4208.7|4208.7|4207.2|4210.2|4208.7|4208.7|4207.2|305
1628703600000|2021-08-11 17:40:00|4208.9|4207.4|4209.7|4208.2|4210.2|4208.7|4208.7|4207.2|273
1628703900000|2021-08-11 17:45:00|4210.2|4208.7|4210.2|4208.7|4210.2|4208.7|4209.7|4208.2|172
1628704200000|2021-08-11 17:50:00|4209.7|4208.2|4210.2|4208.7|4210.2|4208.7|4209.7|4208.2|84
1628704500000|2021-08-11 17:55:00|4210.7|4209.2|4209.7|4208.2|4210.7|4209.2|4209.7|4208.2|219
1628704800000|2021-08-11 18:00:00|4209.2|4207.7|4210.2|4208.7|4210.7|4209.2|4209.2|4207.7|198
1628705100000|2021-08-11 18:05:00|4210.7|4209.2|4211.2|4209.7|4211.2|4209.7|4210.7|4209.2|204
1628705400000|2021-08-11 18:10:00|4210.7|4209.2|4210.7|4209.2|4211.2|4209.7|4210.7|4209.2|333
1628705700000|2021-08-11 18:15:00|4211.2|4209.7|4210.2|4208.7|4211.2|4209.7|4210.2|4208.7|118
1628706000000|2021-08-11 18:20:00|4210.4|4208.9|4209.7|4208.2|4210.7|4209.2|4209.7|4208.2|102
1628706300000|2021-08-11 18:25:00|4210.2|4208.7|4210.7|4209.2|4210.7|4209.2|4210.2|4208.7|213
1628706600000|2021-08-11 18:30:00|4211.2|4209.7|4210.7|4209.2|4211.7|4210.2|4210.7|4209.2|542
1628706900000|2021-08-11 18:35:00|4211.2|4209.7|4211.2|4209.7|4211.2|4209.7|4211.2|4209.7|38
1628707200000|2021-08-11 18:40:00|4211.4|4209.9|4210.7|4209.2|4211.4|4209.9|4210.2|4208.7|413
1628707500000|2021-08-11 18:45:00|4211.2|4209.7|4211.2|4209.7|4211.2|4209.7|4211.2|4209.7|56
1628707800000|2021-08-11 18:50:00|4210.7|4209.2|4211.2|4209.7|4211.2|4209.7|4210.7|4209.2|194
1628708100000|2021-08-11 18:55:00|4211.7|4210.2|4212.2|4210.7|4212.7|4211.2|4211.7|4210.2|229
1628708400000|2021-08-11 19:00:00|4211.7|4210.2|4211.7|4210.2|4212.2|4210.7|4211.2|4209.7|503
1628708700000|2021-08-11 19:05:00|4212.2|4210.7|4213.2|4211.7|4213.2|4211.7|4212.2|4210.7|570
1628709000000|2021-08-11 19:10:00|4212.7|4211.2|4213.2|4211.7|4213.2|4211.7|4212.7|4211.2|185
1628709300000|2021-08-11 19:15:00|4213.7|4212.2|4213.7|4212.2|4213.7|4212.2|4212.7|4211.2|163
1628709600000|2021-08-11 19:20:00|4213.2|4211.7|4213.2|4211.7|4213.7|4212.2|4213.2|4211.7|447
1628709900000|2021-08-11 19:25:00|4212.9|4211.4|4214.2|4212.7|4214.2|4212.7|4212.9|4211.4|577
1628710200000|2021-08-11 19:30:00|4213.7|4212.2|4214.2|4212.7|4214.7|4213.2|4213.2|4211.7|825
1628710500000|2021-08-11 19:35:00|4213.7|4212.2|4213.7|4212.2|4214.2|4212.7|4213.2|4211.7|383
1628710800000|2021-08-11 19:40:00|4213.2|4211.7|4213.2|4211.7|4213.7|4212.2|4212.7|4211.2|565
1628711100000|2021-08-11 19:45:00|4213.7|4212.2|4214.2|4212.7|4214.4|4212.9|4213.2|4211.7|732
1628711400000|2021-08-11 19:50:00|4213.7|4212.2|4214.2|4212.7|4215.2|4213.7|4213.7|4212.2|1007
1628711700000|2021-08-11 19:55:00|4214.4|4212.9|4215.2|4213.7|4215.2|4213.7|4214.2|4212.7|1406
1628712000000|2021-08-11 20:00:00|4216.25|4213.25|4216.05|4213.05|4216.25|4213.25|4215.45|4212.45|31
1628712300000|2021-08-11 20:05:00|4215.85|4212.85|4215.45|4212.45|4216.25|4213.25|4215.45|4212.45|0
1628712600000|2021-08-11 20:10:00|4215.65|4212.65|4215.45|4212.45|4215.65|4212.65|4215.45|4212.45|0
1628713500000|2021-08-11 20:25:00|4215.65|4212.65|4215.85|4212.85|4215.85|4212.85|4215.65|4212.65|0
1628713800000|2021-08-11 20:30:00|4215.95|4212.95|4216.25|4213.25|4216.55|4213.55|4215.85|4212.85|0
1628714100000|2021-08-11 20:35:00|4216.55|4213.55|4216.25|4213.25|4216.55|4213.55|4216.25|4213.25|0
1628714400000|2021-08-11 20:40:00|4216.55|4213.55|4216.55|4213.55|4216.75|4213.75|4216.55|4213.55|0
1628714700000|2021-08-11 20:45:00|4216.25|4213.25|4216.55|4213.55|4216.55|4213.55|4216.25|4213.25|0
1628715000000|2021-08-11 20:50:00|4216.75|4213.75|4216.55|4213.55|4216.75|4213.75|4216.55|4213.55|0
1628715300000|2021-08-11 20:55:00|4216.25|4213.25|4216.45|4213.45|4216.65|4213.65|4216.25|4213.25|0
1628715600000|2021-08-11 21:00:00|4216.35|4213.35|4216.45|4213.45|4216.45|4213.45|4216.35|4213.35|0
1628715900000|2021-08-11 21:05:00|4216.55|4213.55|4216.05|4213.05|4216.55|4213.55|4215.75|4212.75|0
1628716200000|2021-08-11 21:10:00|4216.15|4213.15|4216.05|4213.05|4216.25|4213.25|4216.05|4213.05|0
1628716500000|2021-08-11 21:15:00|4216.25|4213.25|4215.85|4212.85|4216.25|4213.25|4215.65|4212.65|0
1628716800000|2021-08-11 21:20:00|4215.95|4212.95|4215.85|4212.85|4216.15|4213.15|4215.85|4212.85|0
1628717100000|2021-08-11 21:25:00|4215.65|4212.65|4215.85|4212.85|4215.95|4212.95|4215.65|4212.65|0
1628717400000|2021-08-11 21:30:00|4215.95|4212.95|4215.95|4212.95|4215.95|4212.95|4215.65|4212.65|0
1628717700000|2021-08-11 21:35:00|4216.05|4213.05|4216.05|4213.05|4216.15|4213.15|4216.05|4213.05|0
1628718000000|2021-08-11 21:40:00|4215.95|4212.95|4215.95|4212.95|4215.95|4212.95|4215.95|4212.95|0
1628718300000|2021-08-11 21:45:00|4216.05|4213.05|4215.85|4212.85|4216.05|4213.05|4215.55|4212.55|0
1628718600000|2021-08-11 21:50:00|4215.65|4212.65|4215.75|4212.75|4215.75|4212.75|4215.65|4212.65|0
1628718900000|2021-08-11 21:55:00|4215.45|4212.45|4215.45|4212.45|4215.65|4212.65|4215.35|4212.35|0
1628719200000|2021-08-11 22:00:00|4215.35|4212.35|4215.45|4212.45|4216.05|4213.05|4215.05|4212.05|0
1628719500000|2021-08-11 22:05:00|4215.35|4212.35|4216.25|4213.25|4216.25|4213.25|4215.35|4212.35|0
1628719800000|2021-08-11 22:10:00|4216.35|4213.35|4215.65|4212.65|4216.35|4213.35|4215.65|4212.65|0
1628720100000|2021-08-11 22:15:00|4215.75|4212.75|4215.85|4212.85|4215.85|4212.85|4215.45|4212.45|0
1628720400000|2021-08-11 22:20:00|4215.95|4212.95|4215.85|4212.85|4216.05|4213.05|4215.85|4212.85|0
1628720700000|2021-08-11 22:25:00|4215.95|4212.95|4215.65|4212.65|4216.05|4213.05|4215.65|4212.65|0
1628721000000|2021-08-11 22:30:00|4215.55|4212.55|4215.45|4212.45|4215.65|4212.65|4215.25|4212.25|0
1628721300000|2021-08-11 22:35:00|4215.35|4212.35|4215.25|4212.25|4215.45|4212.45|4215.25|4212.25|0
1628721600000|2021-08-11 22:40:00|4215.45|4212.45|4215.05|4212.05|4215.45|4212.45|4215.05|4212.05|0
1628721900000|2021-08-11 22:45:00|4215.25|4212.25|4215.25|4212.25|4215.25|4212.25|4215.25|4212.25|0
1628722200000|2021-08-11 22:50:00|4215.45|4212.45|4215.45|4212.45|4215.45|4212.45|4215.45|4212.45|0
1628722500000|2021-08-11 22:55:00|4215.35|4212.35|4215.05|4212.05|4215.45|4212.45|4214.75|4211.75|0
1628722800000|2021-08-11 23:00:00|4214.85|4211.85|4215.25|4212.25|4215.25|4212.25|4214.75|4211.75|0
1628723100000|2021-08-11 23:05:00|4215.05|4212.05|4215.05|4212.05|4215.25|4212.25|4215.05|4212.05|0
1628723400000|2021-08-11 23:10:00|4214.75|4211.75|4215.25|4212.25|4215.25|4212.25|4214.75|4211.75|0
1628723700000|2021-08-11 23:15:00|4215.45|4212.45|4215.25|4212.25|4215.45|4212.45|4215.05|4212.05|0
1628724000000|2021-08-11 23:20:00|4215.45|4212.45|4215.45|4212.45|4215.45|4212.45|4215.25|4212.25|0
1628724300000|2021-08-11 23:25:00|4215.35|4212.35|4215.45|4212.45|4215.45|4212.45|4215.05|4212.05|0
1628724600000|2021-08-11 23:30:00|4215.25|4212.25|4215.25|4212.25|4215.45|4212.45|4214.75|4211.75|0
1628724900000|2021-08-11 23:35:00|4215.15|4212.15|4215.25|4212.25|4215.85|4212.85|4215.15|4212.15|0
1628725200000|2021-08-11 23:40:00|4215.05|4212.05|4214.75|4211.75|4215.05|4212.05|4214.75|4211.75|0
1628725500000|2021-08-11 23:45:00|4214.65|4211.65|4214.55|4211.55|4214.75|4211.75|4214.55|4211.55|0
1628725800000|2021-08-11 23:50:00|4214.65|4211.65|4215.05|4212.05|4215.25|4212.25|4214.55|4211.55|0
1628726100000|2021-08-11 23:55:00|4215.25|4212.25|4214.75|4211.75|4215.25|4212.25|4214.55|4211.55|0
1628726400000|2021-08-12 00:00:00|4215.05|4212.05|4214.15|4211.15|4215.05|4212.05|4213.75|4210.75|0
1628726700000|2021-08-12 00:05:00|4214.05|4211.05|4215.05|4212.05|4215.25|4212.25|4213.85|4210.85|0
1628727000000|2021-08-12 00:10:00|4215.25|4212.25|4215.25|4212.25|4215.25|4212.25|4214.35|4211.35|0
1628727300000|2021-08-12 00:15:00|4215.45|4212.45|4213.45|4211.45|4215.95|4213.95|4212.95|4210.95|565
1628727600000|2021-08-12 00:20:00|4213.65|4211.65|4215.15|4213.15|4215.95|4213.95|4213.65|4211.65|42
1628727900000|2021-08-12 00:25:00|4215.45|4213.45|4213.95|4211.95|4215.45|4213.45|4213.95|4211.95|49
1628728200000|2021-08-12 00:30:00|4214.45|4212.45|4213.45|4211.45|4214.45|4212.45|4213.45|4211.45|28
1628728500000|2021-08-12 00:35:00|4213.65|4211.65|4212.95|4210.95|4214.45|4212.45|4212.95|4210.95|20
1628728800000|2021-08-12 00:40:00|4212.45|4210.45|4211.65|4209.65|4212.45|4210.45|4211.45|4209.45|108
1628729100000|2021-08-12 00:45:00|4211.95|4209.95|4210.95|4208.95|4211.95|4209.95|4210.95|4208.95|103
1628729400000|2021-08-12 00:50:00|4211.15|4209.15|4211.95|4209.95|4211.95|4209.95|4210.95|4208.95|36
1628729700000|2021-08-12 00:55:00|4211.65|4209.65|4210.95|4208.95|4211.65|4209.65|4210.45|4208.45|103
1628730000000|2021-08-12 01:00:00|4210.65|4208.65|4212.15|4210.15|4212.45|4210.45|4210.45|4208.45|36
1628730300000|2021-08-12 01:05:00|4212.45|4210.45|4211.95|4209.95|4212.45|4210.45|4211.45|4209.45|37
1628730600000|2021-08-12 01:10:00|4211.45|4209.45|4211.95|4209.95|4211.95|4209.95|4211.45|4209.45|57
1628730900000|2021-08-12 01:15:00|4211.45|4209.45|4212.45|4210.45|4212.65|4210.65|4210.95|4208.95|106
1628731200000|2021-08-12 01:20:00|4212.15|4210.15|4211.45|4209.45|4212.45|4210.45|4211.15|4209.15|67
1628731500000|2021-08-12 01:25:00|4211.15|4209.15|4211.45|4209.45|4211.95|4209.95|4210.95|4208.95|53
1628731800000|2021-08-12 01:30:00|4211.65|4209.65|4211.45|4209.45|4211.95|4209.95|4210.95|4208.95|212
1628732100000|2021-08-12 01:35:00|4211.65|4209.65|4211.15|4209.15|4211.95|4209.95|4210.95|4208.95|63
1628732400000|2021-08-12 01:40:00|4210.95|4208.95|4209.65|4207.65|4211.45|4209.45|4209.45|4207.45|82
1628732700000|2021-08-12 01:45:00|4209.95|4207.95|4209.45|4207.45|4210.45|4208.45|4209.45|4207.45|32
1628733000000|2021-08-12 01:50:00|4209.65|4207.65|4209.95|4207.95|4210.95|4208.95|4209.45|4207.45|71
1628733300000|2021-08-12 01:55:00|4210.15|4208.15|4209.95|4207.95|4210.45|4208.45|4209.45|4207.45|45
1628733600000|2021-08-12 02:00:00|4210.45|4208.45|4211.45|4209.45|4211.45|4209.45|4210.45|4208.45|82
1628733900000|2021-08-12 02:05:00|4211.95|4209.95|4210.45|4208.45|4211.95|4209.95|4210.15|4208.15|75
1628734200000|2021-08-12 02:10:00|4209.95|4207.95|4210.45|4208.45|4210.45|4208.45|4209.95|4207.95|40
1628734500000|2021-08-12 02:15:00|4209.95|4207.95|4210.95|4208.95|4211.15|4209.15|4209.95|4207.95|50
1628734800000|2021-08-12 02:20:00|4211.15|4209.15|4210.45|4208.45|4211.45|4209.45|4210.45|4208.45|10
1628735100000|2021-08-12 02:25:00|4210.65|4208.65|4211.45|4209.45|4211.45|4209.45|4210.45|4208.45|23
1628735400000|2021-08-12 02:30:00|4211.15|4209.15|4210.65|4208.65|4211.45|4209.45|4210.45|4208.45|20
1628735700000|2021-08-12 02:35:00|4210.45|4208.45|4210.65|4208.65|4211.45|4209.45|4210.45|4208.45|29
1628736000000|2021-08-12 02:40:00|4210.95|4208.95|4210.65|4208.65|4210.95|4208.95|4210.45|4208.45|6
1628736300000|2021-08-12 02:45:00|4210.95|4208.95|4211.45|4209.45|4211.65|4209.65|4210.45|4208.45|24
1628736600000|2021-08-12 02:50:00|4210.95|4208.95|4210.45|4208.45|4211.45|4209.45|4210.45|4208.45|36
1628736900000|2021-08-12 02:55:00|4210.95|4208.95|4210.95|4208.95|4210.95|4208.95|4210.45|4208.45|81
1628737200000|2021-08-12 03:00:00|4210.65|4208.65|4212.15|4210.15|4212.15|4210.15|4210.65|4208.65|112
1628737500000|2021-08-12 03:05:00|4212.45|4210.45|4213.15|4211.15|4213.95|4211.95|4212.45|4210.45|335
1628737800000|2021-08-12 03:10:00|4213.45|4211.45|4213.45|4211.45|4213.95|4211.95|4212.95|4210.95|231
1628738100000|2021-08-12 03:15:00|4212.95|4210.95|4212.65|4210.65|4212.95|4210.95|4212.45|4210.45|86
1628738400000|2021-08-12 03:20:00|4212.45|4210.45|4212.95|4210.95|4213.45|4211.45|4212.45|4210.45|161
1628738700000|2021-08-12 03:25:00|4213.15|4211.15|4212.95|4210.95|4213.45|4211.45|4212.65|4210.65|14
1628739000000|2021-08-12 03:30:00|4212.65|4210.65|4212.65|4210.65|4212.95|4210.95|4212.45|4210.45|47
1628739300000|2021-08-12 03:35:00|4212.95|4210.95|4212.95|4210.95|4213.45|4211.45|4212.45|4210.45|23
1628739600000|2021-08-12 03:40:00|4213.45|4211.45|4213.45|4211.45|4213.45|4211.45|4212.95|4210.95|46
1628739900000|2021-08-12 03:45:00|4213.15|4211.15|4212.45|4210.45|4213.15|4211.15|4212.45|4210.45|107
1628740200000|2021-08-12 03:50:00|4212.65|4210.65|4211.45|4209.45|4212.95|4210.95|4211.45|4209.45|107
1628740500000|2021-08-12 03:55:00|4210.95|4208.95|4211.45|4209.45|4212.45|4210.45|4210.95|4208.95|112
1628740800000|2021-08-12 04:00:00|4211.65|4209.65|4210.95|4208.95|4211.95|4209.95|4210.95|4208.95|53
1628741100000|2021-08-12 04:05:00|4210.65|4208.65|4210.95|4208.95|4210.95|4208.95|4210.45|4208.45|49
1628741400000|2021-08-12 04:10:00|||||||||12
1628741700000|2021-08-12 04:15:00|4210.45|4208.45|4210.95|4208.95|4211.45|4209.45|4210.45|4208.45|38
1628742000000|2021-08-12 04:20:00|4211.45|4209.45|4210.95|4208.95|4211.45|4209.45|4210.65|4208.65|81
1628742300000|2021-08-12 04:25:00|4210.65|4208.65|4210.65|4208.65|4210.95|4208.95|4210.45|4208.45|20
1628742600000|2021-08-12 04:30:00|4210.95|4208.95|4210.45|4208.45|4210.95|4208.95|4210.45|4208.45|20
1628742900000|2021-08-12 04:35:00|4209.95|4207.95|4209.95|4207.95|4210.45|4208.45|4209.95|4207.95|114
1628743200000|2021-08-12 04:40:00|4210.15|4208.15|4209.95|4207.95|4210.45|4208.45|4209.95|4207.95|60
1628743500000|2021-08-12 04:45:00|4209.45|4207.45|4208.95|4206.95|4209.95|4207.95|4208.95|4206.95|232
1628743800000|2021-08-12 04:50:00|4208.45|4206.45|4207.95|4205.95|4208.45|4206.45|4207.95|4205.95|230
1628744100000|2021-08-12 04:55:00|4208.45|4206.45|4209.15|4207.15|4209.45|4207.45|4207.95|4205.95|212
1628744400000|2021-08-12 05:00:00|4208.95|4206.95|4207.95|4205.95|4209.45|4207.45|4207.95|4205.95|62
1628744700000|2021-08-12 05:05:00|4207.65|4205.65|4207.95|4205.95|4208.45|4206.45|4207.45|4205.45|127
1628745000000|2021-08-12 05:10:00|4208.15|4206.15|4208.95|4206.95|4208.95|4206.95|4208.15|4206.15|125
1628745300000|2021-08-12 05:15:00|4208.65|4206.65|4207.95|4205.95|4208.65|4206.65|4207.95|4205.95|79
1628745600000|2021-08-12 05:20:00|4208.45|4206.45|4207.45|4205.45|4208.45|4206.45|4207.45|4205.45|94
1628745900000|2021-08-12 05:25:00|4207.95|4205.95|4206.45|4204.45|4207.95|4205.95|4206.45|4204.45|228
1628746200000|2021-08-12 05:30:00|4206.95|4204.95|4206.45|4204.45|4206.95|4204.95|4206.45|4204.45|187
1628746500000|2021-08-12 05:35:00|4205.95|4203.95|4205.95|4203.95|4206.95|4204.95|4205.95|4203.95|154
1628746800000|2021-08-12 05:40:00|4206.45|4204.45|4203.45|4201.45|4206.45|4204.45|4203.45|4201.45|541
1628747100000|2021-08-12 05:45:00|4203.95|4201.95|4204.45|4202.45|4204.95|4202.95|4203.95|4201.95|252
1628747400000|2021-08-12 05:50:00|4204.95|4202.95|4204.95|4202.95|4204.95|4202.95|4204.45|4202.45|269
1628747700000|2021-08-12 05:55:00|4204.45|4202.45|4205.15|4203.15|4205.45|4203.45|4203.95|4201.95|407
1628748000000|2021-08-12 06:00:00|4204.9|4203.4|4206.7|4205.2|4208.2|4206.7|4204.9|4203.4|1177
1628748300000|2021-08-12 06:05:00|4207.7|4206.2|4208.2|4206.7|4208.7|4207.2|4206.7|4205.2|1039
1628748600000|2021-08-12 06:10:00|4207.7|4206.2|4208.2|4206.7|4208.7|4207.2|4207.7|4206.2|315
1628748900000|2021-08-12 06:15:00|4208.7|4207.2|4207.7|4206.2|4208.7|4207.2|4207.2|4205.7|453
1628749200000|2021-08-12 06:20:00|4207.4|4205.9|4206.7|4205.2|4207.7|4206.2|4206.2|4204.7|455
1628749500000|2021-08-12 06:25:00|4207.2|4205.7|4206.7|4205.2|4207.4|4205.9|4205.7|4204.2|855
1628749800000|2021-08-12 06:30:00|4205.7|4204.2|4204.9|4203.4|4206.2|4204.7|4204.7|4203.2|823
1628750100000|2021-08-12 06:35:00|4204.7|4203.2|4203.2|4201.7|4205.2|4203.7|4202.7|4201.2|880
1628750400000|2021-08-12 06:40:00|4203.7|4202.2|4203.7|4202.2|4204.7|4203.2|4203.2|4201.7|446
1628750700000|2021-08-12 06:45:00|4203.2|4201.7|4202.7|4201.2|4203.2|4201.7|4202.7|4201.2|498
1628751000000|2021-08-12 06:50:00|4203.2|4201.7|4202.7|4201.2|4203.2|4201.7|4202.7|4201.2|298
1628751300000|2021-08-12 06:55:00|4202.2|4200.7|4205.2|4203.7|4205.2|4203.7|4201.9|4200.4|1734
1628751600000|2021-08-12 07:00:00|4205.7|4204.2|4208.2|4206.7|4210.2|4208.7|4204.7|4203.2|9112
1628751900000|2021-08-12 07:05:00|4208.7|4207.2|4208.2|4206.7|4211.2|4209.7|4206.7|4205.2|7063
1628752200000|2021-08-12 07:10:00|4209.7|4208.2|4208.2|4206.7|4209.7|4208.2|4206.7|4205.2|4749
1628752500000|2021-08-12 07:15:00|4207.7|4206.2|4209.2|4207.7|4209.2|4207.7|4206.7|4205.2|2689
1628752800000|2021-08-12 07:20:00|4209.7|4208.2|4209.7|4208.2|4212.2|4210.7|4208.7|4207.2|6312
1628753100000|2021-08-12 07:25:00|4210.2|4208.7|4211.2|4209.7|4211.2|4209.7|4208.2|4206.7|3797
1628753400000|2021-08-12 07:30:00|4211.7|4210.2|4209.7|4208.2|4212.7|4211.2|4209.7|4208.2|4044
1628753700000|2021-08-12 07:35:00|4210.2|4208.7|4211.2|4209.7|4211.2|4209.7|4209.2|4207.7|3796
1628754000000|2021-08-12 07:40:00|4211.36|4209.86|4210.36|4208.86|4211.36|4209.86|4208.86|4207.36|2072
1628754300000|2021-08-12 07:45:00|4209.86|4208.36|4211.36|4209.86|4211.36|4209.86|4209.86|4208.36|931
1628754600000|2021-08-12 07:50:00|4210.86|4209.36|4212.36|4210.86|4212.36|4210.86|4210.36|4208.86|1811
1628754900000|2021-08-12 07:55:00|4211.86|4210.36|4211.86|4210.36|4212.86|4211.36|4211.36|4209.86|896
1628755200000|2021-08-12 08:00:00|4212.06|4210.56|4210.86|4209.36|4212.36|4210.86|4209.86|4208.36|2144
1628755500000|2021-08-12 08:05:00|4211.36|4209.86|4209.86|4208.36|4211.86|4210.36|4209.36|4207.86|5966
1628755800000|2021-08-12 08:10:00|4209.56|4208.06|4211.36|4209.86|4211.36|4209.86|4209.36|4207.86|2082
1628756100000|2021-08-12 08:15:00|4210.86|4209.36|4210.86|4209.36|4211.36|4209.86|4210.36|4208.86|950
1628756400000|2021-08-12 08:20:00|4210.36|4208.86|4213.36|4211.86|4213.36|4211.86|4210.36|4208.86|1469
1628756700000|2021-08-12 08:25:00|4212.86|4211.36|4211.86|4210.36|4212.86|4211.36|4211.36|4209.86|2104
1628757000000|2021-08-12 08:30:00|4212.36|4210.86|4213.36|4211.86|4213.36|4211.86|4212.36|4210.86|1155
1628757300000|2021-08-12 08:35:00|4213.86|4212.36|4212.36|4210.86|4213.86|4212.36|4212.36|4210.86|1311
1628757600000|2021-08-12 08:40:00|4212.86|4211.36|4213.86|4212.36|4213.86|4212.36|4212.36|4210.86|892
1628757900000|2021-08-12 08:45:00|4213.36|4211.86|4213.06|4211.56|4213.86|4212.36|4212.86|4211.36|1397
1628758200000|2021-08-12 08:50:00|4212.86|4211.36|4214.36|4212.86|4214.86|4213.36|4212.86|4211.36|1207
1628758500000|2021-08-12 08:55:00|4214.86|4213.36|4214.36|4212.86|4215.36|4213.86|4214.36|4212.86|960
1628758800000|2021-08-12 09:00:00|4214.86|4213.36|4216.36|4214.86|4216.36|4214.86|4214.36|4212.86|815
1628759100000|2021-08-12 09:05:00|4216.86|4215.36|4216.86|4215.36|4217.86|4216.36|4216.36|4214.86|3128
1628759400000|2021-08-12 09:10:00|4216.36|4214.86|4216.36|4214.86|4216.86|4215.36|4215.36|4213.86|2521
1628759700000|2021-08-12 09:15:00|4215.86|4214.36|4217.36|4215.86|4217.86|4216.36|4215.86|4214.36|3944
1628760000000|2021-08-12 09:20:00|4217.86|4216.36|4218.86|4217.36|4219.36|4217.86|4217.86|4216.36|4457
1628760300000|2021-08-12 09:25:00|4219.36|4217.86|4218.36|4216.86|4219.86|4218.36|4217.86|4216.36|1996
1628760600000|2021-08-12 09:30:00|4217.86|4216.36|4216.36|4214.86|4217.86|4216.36|4216.36|4214.86|3603
1628760900000|2021-08-12 09:35:00|4216.86|4215.36|4218.36|4216.86|4218.36|4216.86|4216.86|4215.36|3297
1628761200000|2021-08-12 09:40:00|4217.86|4216.36|4217.36|4215.86|4218.36|4216.86|4216.86|4215.36|3003
1628761500000|2021-08-12 09:45:00|4216.86|4215.36|4217.86|4216.36|4218.36|4216.86|4216.86|4215.36|1149
1628761800000|2021-08-12 09:50:00|4217.36|4215.86|4217.86|4216.36|4218.36|4216.86|4217.36|4215.86|955
1628762100000|2021-08-12 09:55:00|4217.56|4216.06|4220.86|4219.36|4221.36|4219.86|4217.56|4216.06|3229
1628762400000|2021-08-12 10:00:00|4221.36|4219.86|4219.36|4217.86|4222.36|4220.86|4219.36|4217.86|4713
1628762700000|2021-08-12 10:05:00|4218.86|4217.36|4216.56|4215.06|4218.86|4217.36|4216.36|4214.86|5390
1628763000000|2021-08-12 10:10:00|4216.36|4214.86|4218.86|4217.36|4218.86|4217.36|4216.36|4214.86|1037
1628763300000|2021-08-12 10:15:00|4218.36|4216.86|4217.86|4216.36|4218.86|4217.36|4217.36|4215.86|1028
1628763600000|2021-08-12 10:20:00|4218.36|4216.86|4218.36|4216.86|4218.86|4217.36|4217.86|4216.36|1134
1628763900000|2021-08-12 10:25:00|4218.56|4217.06|4218.86|4217.36|4219.86|4218.36|4217.36|4215.86|1014
1628764200000|2021-08-12 10:30:00|4218.36|4216.86|4220.36|4218.86|4220.36|4218.86|4218.36|4216.86|1160
1628764500000|2021-08-12 10:35:00|4220.86|4219.36|4221.36|4219.86|4221.86|4220.36|4220.86|4219.36|1149
1628764800000|2021-08-12 10:40:00|4221.56|4220.06|4222.86|4221.36|4222.86|4221.36|4221.56|4220.06|1898
1628765100000|2021-08-12 10:45:00|4222.56|4221.06|4221.36|4219.86|4223.86|4222.36|4221.36|4219.86|4078
1628765400000|2021-08-12 10:50:00|4221.06|4219.56|4220.36|4218.86|4221.36|4219.86|4219.86|4218.36|3998
1628765700000|2021-08-12 10:55:00|4219.86|4218.36|4221.36|4219.86|4221.36|4219.86|4218.86|4217.36|2858
1628766000000|2021-08-12 11:00:00|4220.86|4219.36|4220.86|4219.36|4221.86|4220.36|4220.86|4219.36|1497
1628766300000|2021-08-12 11:05:00|4220.36|4218.86|4221.36|4219.86|4221.86|4220.36|4220.36|4218.86|1200
1628766600000|2021-08-12 11:10:00|4220.86|4219.36|4223.36|4221.86|4223.36|4221.86|4220.86|4219.36|1693
1628766900000|2021-08-12 11:15:00|4223.06|4221.56|4224.36|4222.86|4224.36|4222.86|4222.86|4221.36|1289
1628767200000|2021-08-12 11:20:00|4224.86|4223.36|4222.86|4221.36|4224.86|4223.36|4222.36|4220.86|4977
1628767500000|2021-08-12 11:25:00|4223.36|4221.86|4222.86|4221.36|4223.36|4221.86|4222.36|4220.86|18140
1628767800000|2021-08-12 11:30:00|4223.36|4221.86|4224.86|4223.36|4224.86|4223.36|4222.86|4221.36|3461
1628768100000|2021-08-12 11:35:00|4225.06|4223.56|4225.36|4223.86|4225.36|4223.86|4224.86|4223.36|1958
1628768400000|2021-08-12 11:40:00|4224.8|4223.3|4225.3|4223.8|4225.3|4223.8|4224.3|4222.8|1248
1628768700000|2021-08-12 11:45:00|4225|4223.5|4223.8|4222.3|4225|4223.5|4223.8|4222.3|2656
1628769000000|2021-08-12 11:50:00|4224.3|4222.8|4224.8|4223.3|4224.8|4223.3|4224.3|4222.8|1788
1628769300000|2021-08-12 11:55:00|4224.5|4223|4223.3|4221.8|4224.8|4223.3|4223.3|4221.8|1618
1628769600000|2021-08-12 12:00:00|4223.8|4222.3|4222.8|4221.3|4224.3|4222.8|4222.5|4221|2051
1628769900000|2021-08-12 12:05:00|4222.3|4220.8|4223.3|4221.8|4223.3|4221.8|4222.3|4220.8|1263
1628770200000|2021-08-12 12:10:00|4222.8|4221.3|4222.8|4221.3|4222.8|4221.3|4222.8|4221.3|3398
1628770500000|2021-08-12 12:15:00|4222.3|4220.8|4222.3|4220.8|4222.8|4221.3|4221.8|4220.3|1145
1628770800000|2021-08-12 12:20:00|4222.8|4221.3|4221.8|4220.3|4222.8|4221.3|4221.8|4220.3|893
1628771100000|2021-08-12 12:25:00|4222.3|4220.8|4222.5|4221|4222.8|4221.3|4221.8|4220.3|700
1628771400000|2021-08-12 12:30:00|4222.3|4220.8|4223.8|4222.3|4223.8|4222.3|4222.3|4220.8|1958
1628771700000|2021-08-12 12:35:00|4224|4222.5|4224.3|4222.8|4226.3|4224.8|4223.8|4222.3|2477
1628772000000|2021-08-12 12:40:00|4223.8|4222.3|4228.3|4226.8|4229.3|4227.8|4223.8|4222.3|4900
1628772300000|2021-08-12 12:45:00|4228.8|4227.3|4225.3|4223.8|4228.8|4227.3|4224.3|4222.8|8177
1628772600000|2021-08-12 12:50:00|4225.8|4224.3|4225.8|4224.3|4225.8|4224.3|4224.8|4223.3|4909
1628772900000|2021-08-12 12:55:00|4226.3|4224.8|4226.8|4225.3|4226.8|4225.3|4225.8|4224.3|1874
1628773200000|2021-08-12 13:00:00|4226.3|4224.8|4226.8|4225.3|4226.8|4225.3|4225.8|4224.3|2399
1628773500000|2021-08-12 13:05:00|4227.3|4225.8|4231|4229.5|4231.8|4230.3|4227.3|4225.8|6705
1628773800000|2021-08-12 13:10:00|4230.8|4229.3|4230.8|4229.3|4233.3|4231.8|4230.3|4228.8|3987
1628774100000|2021-08-12 13:15:00|4231|4229.5|4231.3|4229.8|4232.3|4230.8|4230.8|4229.3|1911
1628774400000|2021-08-12 13:20:00|4230.8|4229.3|4229.8|4228.3|4231.3|4229.8|4229.3|4227.8|4973
1628774700000|2021-08-12 13:25:00|4229.5|4228|4231.3|4229.8|4231.3|4229.8|4229.3|4227.8|2961
1628775000000|2021-08-12 13:30:00|4230.8|4229.3|4228.8|4227.3|4231.3|4229.8|4226.8|4225.3|6995
1628775300000|2021-08-12 13:35:00|4228.3|4226.8|4226.8|4225.3|4229.3|4227.8|4226.5|4225|4669
1628775600000|2021-08-12 13:40:00|4226.3|4224.8|4226.3|4224.8|4227.8|4226.3|4225.8|4224.3|3004
1628775900000|2021-08-12 13:45:00|4225.8|4224.3|4228.8|4227.3|4229.3|4227.8|4225.8|4224.3|4209
1628776200000|2021-08-12 13:50:00|4228.3|4226.8|4227.3|4225.8|4229.3|4227.8|4227.3|4225.8|6338
1628776500000|2021-08-12 13:55:00|4226.8|4225.3|4226.3|4224.8|4227.8|4226.3|4225.8|4224.3|5951
1628776800000|2021-08-12 14:00:00|4225.8|4224.3|4224.3|4222.8|4226.3|4224.8|4221.8|4220.3|9927
1628777100000|2021-08-12 14:05:00|4223.8|4222.3|4221.8|4220.3|4224.3|4222.8|4221.3|4219.8|4946
1628777400000|2021-08-12 14:10:00|4221.83|4220.33|4221.33|4219.83|4222.33|4220.83|4220.33|4218.83|6401
1628777700000|2021-08-12 14:15:00|4221.83|4220.33|4223.83|4222.33|4225.03|4223.53|4220.83|4219.33|6723
1628778000000|2021-08-12 14:20:00|4223.33|4221.83|4224.33|4222.83|4224.33|4222.83|4222.83|4221.33|4418
1628778300000|2021-08-12 14:25:00|4224.83|4223.33|4226.33|4224.83|4226.33|4224.83|4224.83|4223.33|2633
1628778600000|2021-08-12 14:30:00|4226.53|4225.03|4226.33|4224.83|4227.33|4225.83|4225.83|4224.33|1830
1628778900000|2021-08-12 14:35:00|4226.83|4225.33|4227.33|4225.83|4227.33|4225.83|4225.83|4224.33|4561
1628779200000|2021-08-12 14:40:00|4227.83|4226.33|4227.33|4225.83|4227.83|4226.33|4227.33|4225.83|4859
1628779500000|2021-08-12 14:45:00|4226.83|4225.33|4227.83|4226.33|4227.83|4226.33|4226.33|4224.83|1994
1628779800000|2021-08-12 14:50:00|4228.33|4226.83|4229.33|4227.83|4229.83|4228.33|4228.33|4226.83|4832
1628780100000|2021-08-12 14:55:00|4229.83|4228.33|4229.83|4228.33|4229.83|4228.33|4229.33|4227.83|5416
1628780400000|2021-08-12 15:00:00|4229.33|4227.83|4229.33|4227.83|4229.83|4228.33|4229.33|4227.83|3330
1628780700000|2021-08-12 15:05:00|4228.83|4227.33|4229.83|4228.33|4229.83|4228.33|4227.83|4226.33|4537
1628781000000|2021-08-12 15:10:00|4229.33|4227.83|4227.83|4226.33|4229.83|4228.33|4227.33|4225.83|6583
1628781300000|2021-08-12 15:15:00|4228.33|4226.83|4229.33|4227.83|4231.33|4229.83|4228.33|4226.83|6660
1628781600000|2021-08-12 15:20:00|4229.83|4228.33|4228.33|4226.83|4229.83|4228.33|4228.33|4226.83|9468
1628781900000|2021-08-12 15:25:00|4228.83|4227.33|4228.33|4226.83|4229.83|4228.33|4227.83|4226.33|11049
1628782200000|2021-08-12 15:30:00|4227.72|4226.22|4227.72|4226.22|4229.22|4227.72|4226.72|4225.22|37652
1628782500000|2021-08-12 15:35:00|4227.22|4225.72|4229.72|4228.22|4229.72|4228.22|4226.22|4224.72|14905
1628782800000|2021-08-12 15:40:00|4228.72|4227.22|4230.22|4228.72|4230.72|4229.22|4228.72|4227.22|5380
1628783100000|2021-08-12 15:45:00|4229.72|4228.22|4228.72|4227.22|4229.72|4228.22|4227.92|4226.42|4820
1628783400000|2021-08-12 15:50:00|4229.22|4227.72|4229.22|4227.72|4230.22|4228.72|4228.22|4226.72|6771
1628783700000|2021-08-12 15:55:00|4229.72|4228.22|4228.72|4227.22|4229.72|4228.22|4228.22|4226.72|6723
1628784000000|2021-08-12 16:00:00|4229.22|4227.72|4228.72|4227.22|4229.72|4228.22|4228.72|4227.22|5887
1628784300000|2021-08-12 16:05:00|4229.22|4227.72|4229.72|4228.22|4230.22|4228.72|4228.72|4227.22|4835
1628784600000|2021-08-12 16:10:00|4230.22|4228.72|4229.72|4228.22|4230.22|4228.72|4229.72|4228.22|820
1628784900000|2021-08-12 16:15:00|4229.22|4227.72|4228.92|4227.42|4229.22|4227.72|4227.72|4226.22|2257
1628785200000|2021-08-12 16:20:00|4228.72|4227.22|4228.72|4227.22|4229.22|4227.72|4228.22|4226.72|513
1628785500000|2021-08-12 16:25:00|4229.22|4227.72|4229.72|4228.22|4230.22|4228.72|4228.72|4227.22|813
1628785800000|2021-08-12 16:30:00|4230.22|4228.72|4230.22|4228.72|4230.22|4228.72|4229.72|4228.22|215
1628786100000|2021-08-12 16:35:00|4229.72|4228.22|4229.72|4228.22|4230.22|4228.72|4229.72|4228.22|624
1628786400000|2021-08-12 16:40:00|4229.22|4227.72|4229.22|4227.72|4229.72|4228.22|4228.72|4227.22|938
1628786700000|2021-08-12 16:45:00|4228.72|4227.22|4228.22|4226.72|4229.22|4227.72|4228.22|4226.72|1196
1628787000000|2021-08-12 16:50:00|4228.42|4226.92|4227.92|4226.42|4228.72|4227.22|4227.92|4226.42|522
1628787300000|2021-08-12 16:55:00|4227.72|4226.22|4228.72|4227.22|4228.72|4227.22|4227.72|4226.22|462
1628787600000|2021-08-12 17:00:00|4228.22|4226.72|4227.72|4226.22|4228.22|4226.72|4227.22|4225.72|579
1628787900000|2021-08-12 17:05:00|4228.22|4226.72|4228.22|4226.72|4228.22|4226.72|4227.72|4226.22|139
1628788200000|2021-08-12 17:10:00|4227.72|4226.22|4227.72|4226.22|4228.22|4226.72|4227.72|4226.22|97
1628788500000|2021-08-12 17:15:00|4228.22|4226.72|4227.72|4226.22|4228.22|4226.72|4227.72|4226.22|217
1628788800000|2021-08-12 17:20:00|4227.22|4225.72|4228.22|4226.72|4228.72|4227.22|4227.22|4225.72|398
1628789100000|2021-08-12 17:25:00|4227.72|4226.22|4227.72|4226.22|4227.72|4226.22|4227.72|4226.22|333
1628789400000|2021-08-12 17:30:00|4228.22|4226.72|4228.22|4226.72|4228.22|4226.72|4227.72|4226.22|277
1628789700000|2021-08-12 17:35:00|4228.72|4227.22|4228.72|4227.22|4228.72|4227.22|4228.72|4227.22|207
1628790000000|2021-08-12 17:40:00|4229.22|4227.72|4228.22|4226.72|4229.22|4227.72|4228.22|4226.72|443
1628790300000|2021-08-12 17:45:00|4228.72|4227.22|4228.22|4226.72|4228.72|4227.22|4227.72|4226.22|387
1628790600000|2021-08-12 17:50:00|4227.72|4226.22|4228.22|4226.72|4228.72|4227.22|4227.22|4225.72|265
1628790900000|2021-08-12 17:55:00|4228.72|4227.22|4227.72|4226.22|4228.72|4227.22|4227.72|4226.22|114
1628791200000|2021-08-12 18:00:00|4227.42|4225.92|4228.22|4226.72|4228.22|4226.72|4227.22|4225.72|100
1628791500000|2021-08-12 18:05:00|4227.92|4226.42|4228.22|4226.72|4228.72|4227.22|4227.72|4226.22|59
1628791800000|2021-08-12 18:10:00|4228.42|4226.92|4228.72|4227.22|4228.72|4227.22|4228.42|4226.92|27
1628792100000|2021-08-12 18:15:00|4229.22|4227.72|4229.72|4228.22|4230.22|4228.72|4229.22|4227.72|482
1628792400000|2021-08-12 18:20:00|4230.22|4228.72|4230.22|4228.72|4230.22|4228.72|4229.72|4228.22|375
1628792700000|2021-08-12 18:25:00|4229.72|4228.22|4229.72|4228.22|4230.22|4228.72|4229.22|4227.72|287
1628793000000|2021-08-12 18:30:00|4230.22|4228.72|4229.72|4228.22|4230.22|4228.72|4229.72|4228.22|445
1628793300000|2021-08-12 18:35:00|4229.92|4228.42|4230.22|4228.72|4230.22|4228.72|4229.72|4228.22|282
1628793600000|2021-08-12 18:40:00|4229.72|4228.22|4229.72|4228.22|4229.72|4228.22|4229.72|4228.22|53
1628793900000|2021-08-12 18:45:00|4230.22|4228.72|4230.22|4228.72|4230.22|4228.72|4230.22|4228.72|95
1628794200000|2021-08-12 18:50:00|4230.42|4228.92|4230.72|4229.22|4230.72|4229.22|4229.72|4228.22|720
1628794500000|2021-08-12 18:55:00|||||||||29
1628794800000|2021-08-12 19:00:00|4230.22|4228.72|4230.22|4228.72|4230.72|4229.22|4230.22|4228.72|446
1628795100000|2021-08-12 19:05:00|4230.42|4228.92|4230.22|4228.72|4230.72|4229.22|4230.22|4228.72|821
1628795400000|2021-08-12 19:10:00|||||||||60
1628795700000|2021-08-12 19:15:00|4229.72|4228.22|4230.22|4228.72|4230.22|4228.72|4229.72|4228.22|544
1628796000000|2021-08-12 19:20:00|4229.72|4228.22|4230.22|4228.72|4230.72|4229.22|4229.72|4228.22|475
1628796300000|2021-08-12 19:25:00|4229.72|4228.22|4230.22|4228.72|4230.22|4228.72|4229.72|4228.22|299
1628796600000|2021-08-12 19:30:00|4229.72|4228.22|4231.72|4230.22|4231.72|4230.22|4229.72|4228.22|489
1628796900000|2021-08-12 19:35:00|4231.92|4230.42|4233.72|4232.22|4233.72|4232.22|4231.72|4230.22|1250
1628797200000|2021-08-12 19:40:00|4233.92|4232.42|4230.22|4228.72|4234.22|4232.72|4229.72|4228.22|1629
1628797500000|2021-08-12 19:45:00|4230.72|4229.22|4231.72|4230.22|4231.72|4230.22|4230.22|4228.72|1192
1628797800000|2021-08-12 19:50:00|4231.22|4229.72|4230.72|4229.22|4232.72|4231.22|4230.22|4228.72|1682
1628798100000|2021-08-12 19:55:00|4231.22|4229.72|4229.72|4228.22|4231.22|4229.72|4228.72|4227.22|2905
1628798400000|2021-08-12 20:00:00|4229.47|4226.47|4229.27|4226.27|4229.47|4226.47|4228.17|4225.17|63
1628798700000|2021-08-12 20:05:00|4229.07|4226.07|4228.67|4225.67|4229.27|4226.27|4228.47|4225.47|0
1628799000000|2021-08-12 20:10:00|4228.77|4225.77|4228.87|4225.87|4228.87|4225.87|4228.47|4225.47|0
1628799300000|2021-08-12 20:15:00|4228.97|4225.97|4229.07|4226.07|4229.27|4226.27|4228.97|4225.97|0
1628799600000|2021-08-12 20:20:00|4228.87|4225.87|4229.17|4226.17|4229.17|4226.17|4228.87|4225.87|0
1628799900000|2021-08-12 20:25:00|4229.27|4226.27|4229.07|4226.07|4229.27|4226.27|4229.07|4226.07|0
1628800200000|2021-08-12 20:30:00|4229.27|4226.27|4229.47|4226.47|4229.47|4226.47|4229.07|4226.07|0
1628800500000|2021-08-12 20:35:00|4229.57|4226.57|4229.97|4226.97|4230.17|4227.17|4229.57|4226.57|0
1628800800000|2021-08-12 20:40:00|4230.07|4227.07|4229.97|4226.97|4230.17|4227.17|4229.97|4226.97|0
1628801100000|2021-08-12 20:45:00|4229.67|4226.67|4229.67|4226.67|4230.37|4227.37|4229.67|4226.67|0
1628801400000|2021-08-12 20:50:00|4229.97|4226.97|4230.17|4227.17|4230.37|4227.37|4229.97|4226.97|0
1628801700000|2021-08-12 20:55:00|4230.37|4227.37|4230.27|4227.27|4230.67|4227.67|4230.17|4227.17|0
1628802000000|2021-08-12 21:00:00|4230.37|4227.37|4230.27|4227.27|4230.57|4227.57|4230.27|4227.27|0
1628802300000|2021-08-12 21:05:00|4230.37|4227.37|4230.27|4227.27|4230.47|4227.47|4230.17|4227.17|0
1628802600000|2021-08-12 21:10:00|4230.07|4227.07|4230.67|4227.67|4230.67|4227.67|4229.97|4226.97|0
1628802900000|2021-08-12 21:15:00|4230.27|4227.27|4230.27|4227.27|4230.57|4227.57|4230.07|4227.07|0
1628803200000|2021-08-12 21:20:00|4230.17|4227.17|4230.37|4227.37|4230.47|4227.47|4230.17|4227.17|0
1628803500000|2021-08-12 21:25:00|4230.27|4227.27|4230.17|4227.17|4230.27|4227.27|4230.17|4227.17|0
1628803800000|2021-08-12 21:30:00|4230.07|4227.07|4230.37|4227.37|4230.37|4227.37|4230.07|4227.07|0
1628804100000|2021-08-12 21:35:00|4230.47|4227.47|4230.07|4227.07|4230.67|4227.67|4230.07|4227.07|0
1628804400000|2021-08-12 21:40:00|4229.97|4226.97|4229.87|4226.87|4229.97|4226.97|4229.87|4226.87|0
1628804700000|2021-08-12 21:45:00|4229.77|4226.77|4229.97|4226.97|4230.07|4227.07|4229.77|4226.77|0
1628805000000|2021-08-12 21:50:00|4230.07|4227.07|4230.07|4227.07|4230.07|4227.07|4229.97|4226.97|0
1628805300000|2021-08-12 21:55:00|4230.17|4227.17|4230.17|4227.17|4230.17|4227.17|4230.07|4227.07|0
1628805600000|2021-08-12 22:00:00|4230.07|4227.07|4228.67|4225.67|4230.47|4227.47|4228.57|4225.57|0
1628805900000|2021-08-12 22:05:00|4228.47|4225.47|4228.67|4225.67|4228.87|4225.87|4228.47|4225.47|0
1628806200000|2021-08-12 22:10:00|4228.47|4225.47|4228.47|4225.47|4228.67|4225.67|4228.17|4225.17|0
1628806500000|2021-08-12 22:15:00|4228.67|4225.67|4228.47|4225.47|4229.07|4226.07|4228.17|4225.17|0
1628806800000|2021-08-12 22:20:00|4228.17|4225.17|4228.67|4225.67|4228.67|4225.67|4228.17|4225.17|0
1628807100000|2021-08-12 22:25:00|4228.57|4225.57|4228.67|4225.67|4228.67|4225.67|4228.17|4225.17|0
1628807400000|2021-08-12 22:30:00|4228.47|4225.47|4228.67|4225.67|4228.67|4225.67|4228.47|4225.47|0
1628807700000|2021-08-12 22:35:00|4228.87|4225.87|4229.07|4226.07|4229.17|4226.17|4228.67|4225.67|0
1628808000000|2021-08-12 22:40:00|4229.27|4226.27|4229.27|4226.27|4229.27|4226.27|4229.07|4226.07|0
1628808300000|2021-08-12 22:45:00|4229.17|4226.17|4229.07|4226.07|4229.27|4226.27|4229.07|4226.07|0
1628808600000|2021-08-12 22:50:00|4228.97|4225.97|4229.07|4226.07|4229.07|4226.07|4228.87|4225.87|0
1628808900000|2021-08-12 22:55:00|4228.87|4225.87|4228.67|4225.67|4228.87|4225.87|4228.67|4225.67|0
1628809200000|2021-08-12 23:00:00|4228.87|4225.87|4228.17|4225.17|4228.87|4225.87|4228.17|4225.17|0
1628809500000|2021-08-12 23:05:00|4228.47|4225.47|4228.47|4225.47|4228.67|4225.67|4228.47|4225.47|0
1628809800000|2021-08-12 23:10:00|4228.67|4225.67|4228.87|4225.87|4228.87|4225.87|4228.27|4225.27|0
1628810100000|2021-08-12 23:15:00|4228.77|4225.77|4228.87|4225.87|4228.87|4225.87|4228.67|4225.67|0
1628810400000|2021-08-12 23:20:00|4228.77|4225.77|4228.47|4225.47|4228.87|4225.87|4228.47|4225.47|0
1628810700000|2021-08-12 23:25:00|4228.57|4225.57|4229.07|4226.07|4229.07|4226.07|4228.57|4225.57|0
1628811000000|2021-08-12 23:30:00|4228.97|4225.97|4228.17|4225.17|4228.97|4225.97|4228.17|4225.17|0
1628811300000|2021-08-12 23:35:00|4228.47|4225.47|4228.17|4225.17|4228.47|4225.47|4227.97|4224.97|0
1628811600000|2021-08-12 23:40:00|4228.47|4225.47|4227.77|4224.77|4228.47|4225.47|4227.77|4224.77|0
1628811900000|2021-08-12 23:45:00|4227.97|4224.97|4227.77|4224.77|4227.97|4224.97|4227.37|4224.37|0
1628812200000|2021-08-12 23:50:00|4227.67|4224.67|4227.97|4224.97|4228.17|4225.17|4227.37|4224.37|0
1628812500000|2021-08-12 23:55:00|4227.77|4224.77|4227.57|4224.57|4227.97|4224.97|4227.57|4224.57|0
1628812800000|2021-08-13 00:00:00|4227.77|4224.77|4227.57|4224.57|4227.87|4224.87|4227.37|4224.37|0
1628813100000|2021-08-13 00:05:00|4227.77|4224.77|4226.97|4223.97|4227.77|4224.77|4226.67|4223.67|0
1628813400000|2021-08-13 00:10:00|4227.07|4224.07|4226.97|4223.97|4227.37|4224.37|4226.47|4223.47|0
1628813700000|2021-08-13 00:15:00|4227.07|4224.07|4227.97|4225.97|4229.47|4227.47|4226.97|4224.07|391
1628814000000|2021-08-13 00:20:00|4227.67|4225.67|4227.47|4225.47|4227.97|4225.97|4226.47|4224.47|223
1628814300000|2021-08-13 00:25:00|4227.97|4225.97|4226.97|4224.97|4227.97|4225.97|4225.47|4223.47|364
1628814600000|2021-08-13 00:30:00|4227.47|4225.47|4228.97|4226.97|4228.97|4226.97|4227.47|4225.47|93
1628814900000|2021-08-13 00:35:00|4229.17|4227.17|4226.97|4224.97|4229.17|4227.17|4226.97|4224.97|197
1628815200000|2021-08-13 00:40:00|4226.47|4224.47|4226.47|4224.47|4226.97|4224.97|4225.97|4223.97|308
1628815500000|2021-08-13 00:45:00|4226.97|4224.97|4226.47|4224.47|4226.97|4224.97|4225.97|4223.97|447
1628815800000|2021-08-13 00:50:00|4226.67|4224.67|4225.67|4223.67|4227.67|4225.67|4224.97|4222.97|384
1628816100000|2021-08-13 00:55:00|4225.97|4223.97|4227.47|4225.47|4227.47|4225.47|4225.47|4223.47|106
1628816400000|2021-08-13 01:00:00|4226.97|4224.97|4225.97|4223.97|4227.47|4225.47|4225.97|4223.97|156
1628816700000|2021-08-13 01:05:00|4226.47|4224.47|4226.47|4224.47|4226.67|4224.67|4225.97|4223.97|90
1628817000000|2021-08-13 01:10:00|4226.67|4224.67|4225.97|4223.97|4226.97|4224.97|4225.97|4223.97|144
1628817300000|2021-08-13 01:15:00|4225.67|4223.67|4224.97|4222.97|4225.67|4223.67|4223.97|4221.97|288
1628817600000|2021-08-13 01:20:00|4224.67|4222.67|4225.47|4223.47|4225.47|4223.47|4224.47|4222.47|85
1628817900000|2021-08-13 01:25:00|4225.97|4223.97|4224.97|4222.97|4225.97|4223.97|4224.47|4222.47|68
1628818200000|2021-08-13 01:30:00|4225.47|4223.47|4226.47|4224.47|4226.97|4224.97|4225.47|4223.47|116
1628818500000|2021-08-13 01:35:00|4225.97|4223.97|4226.47|4224.47|4227.47|4225.47|4224.97|4222.97|112
1628818800000|2021-08-13 01:40:00|4225.97|4223.97|4226.97|4224.97|4226.97|4224.97|4225.47|4223.47|46
1628819100000|2021-08-13 01:45:00|4227.17|4225.17|4225.97|4223.97|4227.97|4225.97|4225.97|4223.97|102
1628819400000|2021-08-13 01:50:00|4226.47|4224.47|4225.97|4223.97|4226.67|4224.67|4225.97|4223.97|59
1628819700000|2021-08-13 01:55:00|4225.67|4223.67|4226.97|4224.97|4226.97|4224.97|4225.67|4223.67|93
1628820000000|2021-08-13 02:00:00|4226.47|4224.47|4226.97|4224.97|4227.47|4225.47|4226.47|4224.47|92
1628820300000|2021-08-13 02:05:00|4227.47|4225.47|4227.97|4225.97|4228.47|4226.47|4227.47|4225.47|64
1628820600000|2021-08-13 02:10:00|4227.47|4225.47|4228.47|4226.47|4228.47|4226.47|4227.47|4225.47|54
1628820900000|2021-08-13 02:15:00|4228.67|4226.67|4229.97|4227.97|4230.17|4228.17|4228.47|4226.47|107
1628821200000|2021-08-13 02:20:00|4230.17|4228.17|4229.47|4227.47|4230.17|4228.17|4228.97|4226.97|102
1628821500000|2021-08-13 02:25:00|4229.97|4227.97|4228.47|4226.47|4229.97|4227.97|4228.47|4226.47|22
1628821800000|2021-08-13 02:30:00|4228.67|4226.67|4227.47|4225.47|4228.67|4226.67|4227.17|4225.17|34
1628822100000|2021-08-13 02:35:00|4227.17|4225.17|4227.97|4225.97|4227.97|4225.97|4226.97|4224.97|56
1628822400000|2021-08-13 02:40:00|4228.47|4226.47|4227.97|4225.97|4228.47|4226.47|4226.97|4224.97|94
1628822700000|2021-08-13 02:45:00|4227.47|4225.47|4227.47|4225.47|4227.97|4225.97|4226.97|4224.97|57
1628823000000|2021-08-13 02:50:00|4227.67|4225.67|4226.17|4224.17|4227.67|4225.67|4226.17|4224.17|103
1628823300000|2021-08-13 02:55:00|4225.97|4223.97|4224.97|4222.97|4226.17|4224.17|4224.67|4222.67|53
1628823600000|2021-08-13 03:00:00|4225.17|4223.17|4227.47|4225.47|4227.47|4225.47|4224.97|4222.97|23
1628823900000|2021-08-13 03:05:00|4227.17|4225.17|4226.97|4224.97|4227.17|4225.17|4226.47|4224.47|24
1628824200000|2021-08-13 03:10:00|4226.67|4224.67|4226.97|4224.97|4227.47|4225.47|4226.67|4224.67|91
1628824500000|2021-08-13 03:15:00|4227.17|4225.17|4227.17|4225.17|4227.47|4225.47|4226.97|4224.97|31
1628824800000|2021-08-13 03:20:00|4226.97|4224.97|4226.97|4224.97|4226.97|4224.97|4226.47|4224.47|22
1628825100000|2021-08-13 03:25:00|4227.47|4225.47|4227.47|4225.47|4227.97|4225.97|4226.97|4224.97|30
1628825400000|2021-08-13 03:30:00|4227.97|4225.97|4227.97|4225.97|4228.17|4226.17|4227.47|4225.47|42
1628825700000|2021-08-13 03:35:00|4228.47|4226.47|4228.47|4226.47|4228.47|4226.47|4227.97|4225.97|35
1628826000000|2021-08-13 03:40:00|4227.97|4225.97|4228.97|4226.97|4228.97|4226.97|4227.97|4225.97|64
1628826300000|2021-08-13 03:45:00|4228.67|4226.67|4228.97|4226.97|4229.47|4227.47|4228.67|4226.67|39
1628826600000|2021-08-13 03:50:00|4229.17|4227.17|4228.97|4226.97|4229.47|4227.47|4228.97|4226.97|30
1628826900000|2021-08-13 03:55:00|4228.67|4226.67|4228.97|4226.97|4228.97|4226.97|4228.67|4226.67|374
1628827200000|2021-08-13 04:00:00|4228.47|4226.47|4228.97|4226.97|4229.17|4227.17|4228.47|4226.47|40
1628827500000|2021-08-13 04:05:00|4228.67|4226.67|4228.47|4226.47|4228.67|4226.67|4228.17|4226.17|11
1628827800000|2021-08-13 04:10:00|4228.97|4226.97|4228.67|4226.67|4228.97|4226.97|4228.47|4226.47|33
1628828100000|2021-08-13 04:15:00|4228.47|4226.47|4228.47|4226.47|4228.97|4226.97|4228.47|4226.47|26
1628828400000|2021-08-13 04:20:00|4228.67|4226.67|4228.47|4226.47|4228.97|4226.97|4228.47|4226.47|3
1628828700000|2021-08-13 04:25:00|4228.97|4226.97|4228.97|4226.97|4229.47|4227.47|4228.47|4226.47|45
1628829000000|2021-08-13 04:30:00|4229.17|4227.17|4228.97|4226.97|4229.67|4227.67|4228.47|4226.47|86
1628829300000|2021-08-13 04:35:00|4228.67|4226.67|4228.97|4226.97|4228.97|4226.97|4228.67|4226.67|0
1628829600000|2021-08-13 04:40:00|4228.67|4226.67|4228.97|4226.97|4228.97|4226.97|4228.67|4226.67|5
1628829900000|2021-08-13 04:45:00|4228.47|4226.47|4228.47|4226.47|4228.67|4226.67|4228.47|4226.47|8
1628830200000|2021-08-13 04:50:00|4228.67|4226.67|4228.47|4226.47|4228.67|4226.67|4228.17|4226.17|6
1628830500000|2021-08-13 04:55:00|4227.97|4225.97|4227.97|4225.97|4227.97|4225.97|4227.47|4225.47|58
1628830800000|2021-08-13 05:00:00|4228.47|4226.47|4228.47|4226.47|4228.47|4226.47|4227.97|4225.97|37
1628831100000|2021-08-13 05:05:00|4227.97|4225.97|4227.97|4225.97|4227.97|4225.97|4227.97|4225.97|26
1628831400000|2021-08-13 05:10:00|4227.47|4225.47|4227.47|4225.47|4227.97|4225.97|4227.47|4225.47|16
1628831700000|2021-08-13 05:15:00|4226.97|4224.97|4226.97|4224.97|4227.47|4225.47|4226.47|4224.47|16
1628832000000|2021-08-13 05:20:00|4226.67|4224.67|4226.47|4224.47|4226.97|4224.97|4225.47|4223.47|179
1628832300000|2021-08-13 05:25:00|4226.67|4224.67|4226.47|4224.47|4226.97|4224.97|4226.47|4224.47|18
1628832600000|2021-08-13 05:30:00|4226.97|4224.97|4226.47|4224.47|4226.97|4224.97|4226.17|4224.17|51
1628832900000|2021-08-13 05:35:00|4226.67|4224.67|4226.67|4224.67|4226.97|4224.97|4226.47|4224.47|128
1628833200000|2021-08-13 05:40:00|4226.47|4224.47|4226.47|4224.47|4226.97|4224.97|4225.97|4223.97|75
1628833500000|2021-08-13 05:45:00|4225.97|4223.97|4226.67|4224.67|4226.67|4224.67|4225.97|4223.97|38
1628833800000|2021-08-13 05:50:00|4226.97|4224.97|4226.97|4224.97|4227.47|4225.47|4226.97|4224.97|222
1628834100000|2021-08-13 05:55:00|4227.47|4225.47|4226.97|4224.97|4227.47|4225.47|4226.47|4224.47|238
1628834400000|2021-08-13 06:00:00|4226.72|4225.22|4226.22|4224.72|4226.72|4225.22|4224.22|4222.72|857
1628834700000|2021-08-13 06:05:00|4225.92|4224.42|4224.72|4223.22|4226.22|4224.72|4224.22|4222.72|715
1628835000000|2021-08-13 06:10:00|4224.22|4222.72|4224.22|4222.72|4226.22|4224.72|4223.72|4222.22|373
1628835300000|2021-08-13 06:15:00|4223.92|4222.42|4224.72|4223.22|4224.92|4223.42|4223.22|4221.72|381
1628835600000|2021-08-13 06:20:00|4224.42|4222.92|4224.22|4222.72|4224.72|4223.22|4223.22|4221.72|284
1628835900000|2021-08-13 06:25:00|4223.72|4222.22|4224.72|4223.22|4224.72|4223.22|4223.72|4222.22|389
1628836200000|2021-08-13 06:30:00|4225.22|4223.72|4226.72|4225.22|4227.22|4225.72|4224.22|4222.72|500
1628836500000|2021-08-13 06:35:00|4226.22|4224.72|4225.22|4223.72|4226.22|4224.72|4224.72|4223.22|518
1628836800000|2021-08-13 06:40:00|4224.72|4223.22|4225.22|4223.72|4225.22|4223.72|4224.72|4223.22|162
1628837100000|2021-08-13 06:45:00|4224.72|4223.22|4225.72|4224.22|4226.22|4224.72|4224.72|4223.22|204
1628837400000|2021-08-13 06:50:00|4225.92|4224.42|4226.72|4225.22|4226.72|4225.22|4225.92|4224.42|291
1628837700000|2021-08-13 06:55:00|4226.22|4224.72|4225.22|4223.72|4227.22|4225.72|4224.72|4223.22|1575
1628838000000|2021-08-13 07:00:00|4225.72|4224.22|4228.22|4226.72|4228.72|4227.22|4224.72|4223.22|6702
1628838300000|2021-08-13 07:05:00|4228.72|4227.22|4228.72|4227.22|4230.72|4229.22|4228.22|4226.72|3993
1628838600000|2021-08-13 07:10:00|4229.22|4227.72|4226.72|4225.22|4229.22|4227.72|4226.72|4225.22|1989
1628838900000|2021-08-13 07:15:00|4227.22|4225.72|4226.72|4225.22|4228.22|4226.72|4226.72|4225.22|1652
1628839200000|2021-08-13 07:20:00|4226.22|4224.72|4227.22|4225.72|4227.22|4225.72|4225.72|4224.22|1080
1628839500000|2021-08-13 07:25:00|4226.92|4225.42|4227.72|4226.22|4228.72|4227.22|4226.72|4225.22|2925
1628839800000|2021-08-13 07:30:00|4227.42|4225.92|4227.22|4225.72|4227.72|4226.22|4226.22|4224.72|2165
1628840100000|2021-08-13 07:35:00|4227.42|4225.92|4227.22|4225.72|4228.22|4226.72|4227.22|4225.72|1541
1628840400000|2021-08-13 07:40:00|4227.58|4226.08|4228.58|4227.08|4229.58|4228.08|4227.58|4226.08|1325
1628840700000|2021-08-13 07:45:00|4229.08|4227.58|4227.58|4226.08|4229.08|4227.58|4227.58|4226.08|1349
1628841000000|2021-08-13 07:50:00|4228.08|4226.58|4231.08|4229.58|4231.58|4230.08|4227.58|4226.08|2067
1628841300000|2021-08-13 07:55:00|4231.28|4229.78|4231.58|4230.08|4232.58|4231.08|4231.08|4229.58|2679
1628841600000|2021-08-13 08:00:00|4232.08|4230.58|4231.58|4230.08|4232.08|4230.58|4231.08|4229.58|3365
1628841900000|2021-08-13 08:05:00|4232.08|4230.58|4231.58|4230.08|4232.08|4230.58|4230.58|4229.08|3084
1628842200000|2021-08-13 08:10:00|4231.08|4229.58|4231.08|4229.58|4231.58|4230.08|4229.58|4228.08|4730
1628842500000|2021-08-13 08:15:00|4230.58|4229.08|4231.58|4230.08|4231.58|4230.08|4230.58|4229.08|4207
1628842800000|2021-08-13 08:20:00|4231.08|4229.58|4232.08|4230.58|4232.58|4231.08|4231.08|4229.58|3366
1628843100000|2021-08-13 08:25:00|4231.58|4230.08|4230.58|4229.08|4232.08|4230.58|4230.58|4229.08|1034
1628843400000|2021-08-13 08:30:00|4230.08|4228.58|4232.58|4231.08|4232.58|4231.08|4230.08|4228.58|6085
1628843700000|2021-08-13 08:35:00|4232.08|4230.58|4231.58|4230.08|4232.58|4231.08|4231.08|4229.58|1034
1628844000000|2021-08-13 08:40:00|4232.08|4230.58|4234.08|4232.58|4234.58|4233.08|4231.58|4230.08|4787
1628844300000|2021-08-13 08:45:00|4233.78|4232.28|4235.58|4234.08|4236.08|4234.58|4233.58|4232.08|5117
1628844600000|2021-08-13 08:50:00|4235.08|4233.58|4236.58|4235.08|4237.08|4235.58|4235.08|4233.58|3738
1628844900000|2021-08-13 08:55:00|4236.08|4234.58|4236.58|4235.08|4236.58|4235.08|4235.08|4233.58|1986
1628845200000|2021-08-13 09:00:00|4237.08|4235.58|4237.58|4236.08|4240.08|4238.58|4236.58|4235.08|4120
1628845500000|2021-08-13 09:05:00|4238.08|4236.58|4238.58|4237.08|4239.08|4237.58|4237.08|4235.58|6836
1628845800000|2021-08-13 09:10:00|4238.78|4237.28|4239.08|4237.58|4240.58|4239.08|4238.58|4237.08|3275
1628846100000|2021-08-13 09:15:00|4238.78|4237.28|4238.08|4236.58|4239.58|4238.08|4238.08|4236.58|2250
1628846400000|2021-08-13 09:20:00|4238.58|4237.08|4235.08|4233.58|4238.58|4237.08|4234.58|4233.08|1598
1628846700000|2021-08-13 09:25:00|4234.78|4233.28|4235.08|4233.58|4237.08|4235.58|4234.58|4233.08|2322
1628847000000|2021-08-13 09:30:00|4235.58|4234.08|4237.08|4235.58|4237.08|4235.58|4235.08|4233.58|4379
1628847300000|2021-08-13 09:35:00|4236.58|4235.08|4236.58|4235.08|4237.08|4235.58|4235.58|4234.08|1748
1628847600000|2021-08-13 09:40:00|4236.08|4234.58|4236.58|4235.08|4237.58|4236.08|4236.08|4234.58|2732
1628847900000|2021-08-13 09:45:00|4237.08|4235.58|4238.58|4237.08|4239.08|4237.58|4237.08|4235.58|2476
1628848200000|2021-08-13 09:50:00|4239.08|4237.58|4241.08|4239.58|4241.58|4240.08|4238.08|4236.58|15984
1628848500000|2021-08-13 09:55:00|4240.58|4239.08|4241.58|4240.08|4241.58|4240.08|4239.58|4238.08|10180
1628848800000|2021-08-13 10:00:00|4241.08|4239.58|4242.78|4241.28|4243.08|4241.58|4240.58|4239.08|14578
1628849100000|2021-08-13 10:05:00|4242.58|4241.08|4238.08|4236.58|4243.08|4241.58|4238.08|4236.58|5983
1628849400000|2021-08-13 10:10:00|4238.58|4237.08|4239.08|4237.58|4239.28|4237.78|4236.58|4235.08|3108
1628849700000|2021-08-13 10:15:00|4238.58|4237.08|4238.08|4236.58|4239.08|4237.58|4237.58|4236.08|1217
1628850000000|2021-08-13 10:20:00|4238.58|4237.08|4239.08|4237.58|4239.08|4237.58|4237.78|4236.28|877
1628850300000|2021-08-13 10:25:00|4239.58|4238.08|4237.08|4235.58|4239.58|4238.08|4237.08|4235.58|1718
1628850600000|2021-08-13 10:30:00|4237.58|4236.08|4237.58|4236.08|4238.08|4236.58|4237.08|4235.58|2800
1628850900000|2021-08-13 10:35:00|4237.08|4235.58|4237.58|4236.08|4237.58|4236.08|4237.08|4235.58|5487
1628851200000|2021-08-13 10:40:00|4237.08|4235.58|4237.08|4235.58|4238.08|4236.58|4237.08|4235.58|1256
1628851500000|2021-08-13 10:45:00|4237.58|4236.08|4236.58|4235.08|4237.58|4236.08|4236.08|4234.58|2173
1628851800000|2021-08-13 10:50:00|4236.08|4234.58|4236.08|4234.58|4236.58|4235.08|4235.08|4233.58|3071
1628852100000|2021-08-13 10:55:00|4236.58|4235.08|4236.08|4234.58|4236.58|4235.08|4235.58|4234.08|1309
1628852400000|2021-08-13 11:00:00|4235.58|4234.08|4234.58|4233.08|4236.08|4234.58|4234.58|4233.08|1688
1628852700000|2021-08-13 11:05:00|4235.08|4233.58|4236.08|4234.58|4236.58|4235.08|4234.58|4233.08|2955
1628853000000|2021-08-13 11:10:00|4235.58|4234.08|4235.58|4234.08|4236.08|4234.58|4235.08|4233.58|1357
1628853300000|2021-08-13 11:15:00|4235.78|4234.28|4235.58|4234.08|4236.08|4234.58|4235.08|4233.58|488
1628853600000|2021-08-13 11:20:00|4235.08|4233.58|4236.28|4234.78|4236.58|4235.08|4234.58|4233.08|684
1628853900000|2021-08-13 11:25:00|4236.58|4235.08|4236.58|4235.08|4236.58|4235.08|4235.58|4234.08|729
1628854200000|2021-08-13 11:30:00|4236.08|4234.58|4236.08|4234.58|4237.08|4235.58|4235.08|4233.58|3019
1628854500000|2021-08-13 11:35:00|4236.28|4234.78|4235.58|4234.08|4237.08|4235.58|4234.58|4233.08|2189
1628854800000|2021-08-13 11:40:00|4235.5|4234|4235|4233.5|4236|4234.5|4235|4233.5|489
1628855100000|2021-08-13 11:45:00|4234.5|4233|4234.5|4233|4235|4233.5|4234.5|4233|861
1628855400000|2021-08-13 11:50:00|4234|4232.5|4235|4233.5|4235|4233.5|4234|4232.5|738
1628855700000|2021-08-13 11:55:00|4234.5|4233|4234.5|4233|4234.5|4233|4234|4232.5|630
1628856000000|2021-08-13 12:00:00|4234|4232.5|4233.5|4232|4234.5|4233|4233|4231.5|781
1628856300000|2021-08-13 12:05:00|4233|4231.5|4232|4230.5|4233|4231.5|4231.5|4230|971
1628856600000|2021-08-13 12:10:00|4232.5|4231|4232.5|4231|4233|4231.5|4231.5|4230|9845
1628856900000|2021-08-13 12:15:00|4232|4230.5|4230.5|4229|4232.5|4231|4230.5|4229|1334
1628857200000|2021-08-13 12:20:00|4231|4229.5|4233|4231.5|4233.5|4232|4231|4229.5|3425
1628857500000|2021-08-13 12:25:00|4233.5|4232|4233|4231.5|4234|4232.5|4232.5|4231|1130
1628857800000|2021-08-13 12:30:00|4232.5|4231|4233|4231.5|4233.7|4232.2|4232.5|4231|2423
1628858100000|2021-08-13 12:35:00|4233.5|4232|4232.2|4230.7|4233.5|4232|4232|4230.5|2914
1628858400000|2021-08-13 12:40:00|4232|4230.5|4231.5|4230|4233|4231.5|4231.5|4230|968
1628858700000|2021-08-13 12:45:00|4232|4230.5|4233|4231.5|4233.5|4232|4231.5|4230|4342
1628859000000|2021-08-13 12:50:00|4233.2|4231.7|4232|4230.5|4233.2|4231.7|4232|4230.5|2080
1628859300000|2021-08-13 12:55:00|4232.5|4231|4232|4230.5|4232.5|4231|4232|4230.5|1796
1628859600000|2021-08-13 13:00:00|4231.7|4230.2|4230.5|4229|4232|4230.5|4230|4228.5|1377
1628859900000|2021-08-13 13:05:00|4230|4228.5|4231.5|4230|4232|4230.5|4230|4228.5|1243
1628860200000|2021-08-13 13:10:00|4231|4229.5|4230.5|4229|4231.5|4230|4230.5|4229|620
1628860500000|2021-08-13 13:15:00|4230.7|4229.2|4231|4229.5|4231.5|4230|4230.5|4229|1389
1628860800000|2021-08-13 13:20:00|4230.5|4229|4230.5|4229|4231|4229.5|4230|4228.5|1679
1628861100000|2021-08-13 13:25:00|4230|4228.5|4230|4228.5|4231|4229.5|4230|4228.5|1036
1628861400000|2021-08-13 13:30:00|4230.5|4229|4229|4227.5|4231|4229.5|4227|4225.5|5312
1628861700000|2021-08-13 13:35:00|4228.7|4227.2|4229|4227.5|4229|4227.5|4227|4225.5|3482
1628862000000|2021-08-13 13:40:00|4229.5|4228|4230|4228.5|4231|4229.5|4228.5|4227|2768
1628862300000|2021-08-13 13:45:00|4230.2|4228.7|4230|4228.5|4232|4230.5|4230|4228.5|4884
1628862600000|2021-08-13 13:50:00|4229.5|4228|4228|4226.5|4229.5|4228|4227.5|4226|2479
1628862900000|2021-08-13 13:55:00|4227.5|4226|4229.5|4228|4230.2|4228.7|4227.5|4226|2088
1628863200000|2021-08-13 14:00:00|4230|4228.5|4228.5|4227|4230.5|4229|4228|4226.5|3561
1628863500000|2021-08-13 14:05:00|4228|4226.5|4228.5|4227|4229|4227.5|4227|4225.5|3563
1628863800000|2021-08-13 14:10:00|4228.29|4226.79|4227.29|4225.79|4230.29|4228.79|4227.29|4225.79|3703
1628864100000|2021-08-13 14:15:00|4227.79|4226.29|4229.29|4227.79|4229.79|4228.29|4227.29|4225.79|3259
1628864400000|2021-08-13 14:20:00|4228.79|4227.29|4227.79|4226.29|4229.29|4227.79|4227.79|4226.29|2406
1628864700000|2021-08-13 14:25:00|4227.29|4225.79|4226.79|4225.29|4227.79|4226.29|4225.79|4224.29|6065
1628865000000|2021-08-13 14:30:00|4226.99|4225.49|4226.79|4225.29|4227.79|4226.29|4226.79|4225.29|1129
1628865300000|2021-08-13 14:35:00|4226.29|4224.79|4224.79|4223.29|4226.29|4224.79|4224.79|4223.29|3849
1628865600000|2021-08-13 14:40:00|4224.29|4222.79|4224.29|4222.79|4225.29|4223.79|4223.99|4222.49|3149
1628865900000|2021-08-13 14:45:00|4224.79|4223.29|4225.29|4223.79|4226.29|4224.79|4224.79|4223.29|4211
1628866200000|2021-08-13 14:50:00|4225.79|4224.29|4227.29|4225.79|4228.29|4226.79|4225.79|4224.29|2058
1628866500000|2021-08-13 14:55:00|4226.79|4225.29|4225.79|4224.29|4226.79|4225.29|4225.29|4223.79|2697
1628866800000|2021-08-13 15:00:00|4226.29|4224.79|4225.29|4223.79|4226.29|4224.79|4225.29|4223.79|2324
1628867100000|2021-08-13 15:05:00|4225.79|4224.29|4225.79|4224.29|4225.79|4224.29|4225.29|4223.79|1529
1628867400000|2021-08-13 15:10:00|4225.29|4223.79|4227.29|4225.79|4227.29|4225.79|4225.29|4223.79|3031
1628867700000|2021-08-13 15:15:00|4227.79|4226.29|4227.29|4225.79|4227.79|4226.29|4226.79|4225.29|2943
1628868000000|2021-08-13 15:20:00|4227.79|4226.29|4227.79|4226.29|4228.79|4227.29|4227.79|4226.29|3570
1628868300000|2021-08-13 15:25:00|4227.29|4225.79|4230.79|4229.29|4230.79|4229.29|4227.29|4225.79|15155
1628868600000|2021-08-13 15:30:00|4231.29|4229.79|4230.29|4228.79|4232.29|4230.79|4229.29|4227.79|21338
1628868900000|2021-08-13 15:35:00|4230.79|4229.29|4229.79|4228.29|4231.29|4229.79|4229.79|4228.29|9400
1628869200000|2021-08-13 15:40:00|4230.29|4228.79|4231.29|4229.79|4231.29|4229.79|4229.79|4228.29|3246
1628869500000|2021-08-13 15:45:00|4230.79|4229.29|4230.29|4228.79|4231.29|4229.79|4230.29|4228.79|6238
1628869800000|2021-08-13 15:50:00|4230.79|4229.29|4230.29|4228.79|4230.79|4229.29|4230.29|4228.79|4189
1628870100000|2021-08-13 15:55:00|4230.79|4229.29|4232.79|4231.29|4232.79|4231.29|4230.79|4229.29|1743
1628870400000|2021-08-13 16:00:00|4232.29|4230.79|4232.29|4230.79|4233.29|4231.79|4232.29|4230.79|1189
1628870700000|2021-08-13 16:05:00|4232.79|4231.29|4232.29|4230.79|4232.79|4231.29|4232.29|4230.79|653
1628871000000|2021-08-13 16:10:00|4231.99|4230.49|4231.79|4230.29|4232.29|4230.79|4231.79|4230.29|978
1628871300000|2021-08-13 16:15:00|4231.29|4229.79|4230.29|4228.79|4231.29|4229.79|4230.29|4228.79|1448
1628871600000|2021-08-13 16:20:00|4230.79|4229.29|4230.79|4229.29|4231.79|4230.29|4230.29|4228.79|1840
1628871900000|2021-08-13 16:25:00|4230.29|4228.79|4230.29|4228.79|4230.79|4229.29|4230.29|4228.79|624
1628872200000|2021-08-13 16:30:00|4229.79|4228.29|4229.79|4228.29|4230.29|4228.79|4229.79|4228.29|556
1628872500000|2021-08-13 16:35:00|4230.29|4228.79|4230.29|4228.79|4230.29|4228.79|4229.79|4228.29|371
1628872800000|2021-08-13 16:40:00|4230.79|4229.29|4230.29|4228.79|4230.79|4229.29|4230.29|4228.79|358
1628873100000|2021-08-13 16:45:00|4230.79|4229.29|4230.79|4229.29|4230.79|4229.29|4230.29|4228.79|273
1628873400000|2021-08-13 16:50:00|4230.29|4228.79|4230.79|4229.29|4231.29|4229.79|4230.29|4228.79|363
1628873700000|2021-08-13 16:55:00|4230.29|4228.79|4230.79|4229.29|4230.79|4229.29|4230.29|4228.79|243
1628874000000|2021-08-13 17:00:00|4230.49|4228.99|4230.29|4228.79|4230.79|4229.29|4229.79|4228.29|244
1628874300000|2021-08-13 17:05:00|4229.79|4228.29|4230.29|4228.79|4230.29|4228.79|4229.79|4228.29|602
1628874600000|2021-08-13 17:10:00|||||||||45
1628874900000|2021-08-13 17:15:00|||||||||77
1628875200000|2021-08-13 17:20:00|4230.79|4229.29|4230.29|4228.79|4230.79|4229.29|4230.29|4228.79|359
1628875500000|2021-08-13 17:25:00|4229.79|4228.29|4230.29|4228.79|4230.29|4228.79|4229.79|4228.29|133
1628875800000|2021-08-13 17:30:00|4229.79|4228.29|4229.79|4228.29|4229.79|4228.29|4229.79|4228.29|116
1628876100000|2021-08-13 17:35:00|4230.29|4228.79|4229.79|4228.29|4230.29|4228.79|4229.79|4228.29|405
1628876400000|2021-08-13 17:40:00|4230.29|4228.79|4230.79|4229.29|4230.79|4229.29|4229.79|4228.29|516
1628876700000|2021-08-13 17:45:00|4230.29|4228.79|4230.79|4229.29|4230.79|4229.29|4230.29|4228.79|309
1628877000000|2021-08-13 17:50:00|4230.99|4229.49|4230.79|4229.29|4231.29|4229.79|4230.79|4229.29|273
1628877300000|2021-08-13 17:55:00|4231.29|4229.79|4229.79|4228.29|4231.29|4229.79|4229.79|4228.29|445
1628877600000|2021-08-13 18:00:00|4230.29|4228.79|4230.29|4228.79|4230.29|4228.79|4229.79|4228.29|166
1628877900000|2021-08-13 18:05:00|4229.99|4228.49|4229.79|4228.29|4230.29|4228.79|4229.79|4228.29|381
1628878200000|2021-08-13 18:10:00|4229.49|4227.99|4229.79|4228.29|4229.79|4228.29|4229.49|4227.99|106
1628878500000|2021-08-13 18:15:00|4229.29|4227.79|4229.29|4227.79|4229.29|4227.79|4229.29|4227.79|109
1628878800000|2021-08-13 18:20:00|4228.79|4227.29|4228.79|4227.29|4228.79|4227.29|4228.79|4227.29|342
1628879100000|2021-08-13 18:25:00|4228.29|4226.79|4228.29|4226.79|4228.79|4227.29|4228.29|4226.79|587
1628879400000|2021-08-13 18:30:00|||||||||269
1628879700000|2021-08-13 18:35:00|4227.99|4226.49|4227.79|4226.29|4227.99|4226.49|4227.49|4225.99|177
1628880000000|2021-08-13 18:40:00|4227.49|4225.99|4227.29|4225.79|4227.49|4225.99|4226.29|4224.79|463
1628880300000|2021-08-13 18:45:00|4227.79|4226.29|4228.29|4226.79|4228.29|4226.79|4227.79|4226.29|299
1628880600000|2021-08-13 18:50:00|4227.99|4226.49|4228.29|4226.79|4228.79|4227.29|4227.79|4226.29|132
1628880900000|2021-08-13 18:55:00|4228.79|4227.29|4227.79|4226.29|4228.79|4227.29|4227.79|4226.29|209
1628881200000|2021-08-13 19:00:00|4227.99|4226.49|4229.29|4227.79|4229.29|4227.79|4227.79|4226.29|347
1628881500000|2021-08-13 19:05:00|4229.49|4227.99|4229.29|4227.79|4229.79|4228.29|4229.29|4227.79|249
1628881800000|2021-08-13 19:10:00|4228.79|4227.29|4229.79|4228.29|4229.79|4228.29|4228.79|4227.29|230
1628882100000|2021-08-13 19:15:00|4229.29|4227.79|4229.79|4228.29|4229.79|4228.29|4229.29|4227.79|207
1628882400000|2021-08-13 19:20:00|4230.29|4228.79|4229.79|4228.29|4230.29|4228.79|4229.79|4228.29|257
1628882700000|2021-08-13 19:25:00|4229.29|4227.79|4228.79|4227.29|4229.29|4227.79|4228.79|4227.29|258
1628883000000|2021-08-13 19:30:00|4228.29|4226.79|4228.29|4226.79|4228.29|4226.79|4227.79|4226.29|274
1628883300000|2021-08-13 19:35:00|4228.79|4227.29|4229.29|4227.79|4229.79|4228.29|4228.79|4227.29|1163
1628883600000|2021-08-13 19:40:00|4228.99|4227.49|4228.79|4227.29|4229.79|4228.29|4228.79|4227.29|328
1628883900000|2021-08-13 19:45:00|4229.29|4227.79|4229.29|4227.79|4229.79|4228.29|4228.79|4227.29|425
1628884200000|2021-08-13 19:50:00|4229.79|4228.29|4228.29|4226.79|4229.79|4228.29|4227.79|4226.29|1097
1628884500000|2021-08-13 19:55:00|4227.79|4226.29|4232.79|4231.29|4233.29|4231.79|4227.29|4225.79|2208
1628884800000|2021-08-13 20:00:00|4234.34|4231.34|4233.24|4230.24|4234.34|4231.34|4233.04|4230.04|37
1628885100000|2021-08-13 20:05:00|4233.04|4230.04|4232.84|4229.84|4233.24|4230.24|4232.24|4229.24|0
1628885400000|2021-08-13 20:10:00|4232.64|4229.64|4232.84|4229.84|4232.84|4229.84|4232.24|4229.24|0
1628885700000|2021-08-13 20:15:00|4232.64|4229.64|4232.84|4229.84|4232.84|4229.84|4232.44|4229.44|0
1628886300000|2021-08-13 20:25:00|4232.64|4229.64|4233.04|4230.04|4233.24|4230.24|4232.64|4229.64|0
1628886600000|2021-08-13 20:30:00|4232.84|4229.84|4233.24|4230.24|4233.24|4230.24|4232.84|4229.84|0
1628886900000|2021-08-13 20:35:00|4233.04|4230.04|4232.94|4229.94|4233.24|4230.24|4232.84|4229.84|0
1628887200000|2021-08-13 20:40:00|4232.84|4229.84|4232.84|4229.84|4233.24|4230.24|4232.64|4229.64|0
1628887500000|2021-08-13 20:45:00|4233.04|4230.04|4232.64|4229.64|4233.04|4230.04|4232.64|4229.64|0
1628887800000|2021-08-13 20:50:00|4232.74|4229.74|4232.24|4229.24|4233.04|4230.04|4232.24|4229.24|0
1628888100000|2021-08-13 20:55:00|4232.44|4229.44|4231.54|4228.54|4232.44|4229.44|4231.24|4228.24|0
1629064800000|2021-08-15 22:00:00|4228.84|4225.84|4229.14|4226.14|4229.24|4226.24|4227.64|4224.64|0
1629065100000|2021-08-15 22:05:00|4229.24|4226.24|4228.64|4225.64|4229.64|4226.64|4227.94|4224.94|0
1629065400000|2021-08-15 22:10:00|4228.74|4225.74|4229.44|4226.44|4229.64|4226.64|4228.74|4225.74|0
1629065700000|2021-08-15 22:15:00|4229.64|4226.64|4229.24|4226.24|4230.14|4227.14|4229.04|4226.04|0
1629066000000|2021-08-15 22:20:00|4229.44|4226.44|4229.64|4226.64|4229.64|4226.64|4229.24|4226.24|0
1629066300000|2021-08-15 22:25:00|4229.54|4226.54|4229.24|4226.24|4229.64|4226.64|4229.24|4226.24|0
1629066600000|2021-08-15 22:30:00|4229.44|4226.44|4229.94|4226.94|4229.94|4226.94|4229.44|4226.44|0
1629066900000|2021-08-15 22:35:00|4230.14|4227.14|4230.14|4227.14|4230.34|4227.34|4229.64|4226.64|0
1629067200000|2021-08-15 22:40:00|4229.94|4226.94|4230.54|4227.54|4230.74|4227.74|4229.94|4226.94|0
1629067800000|2021-08-15 22:50:00|4230.64|4227.64|4230.54|4227.54|4230.74|4227.74|4230.54|4227.54|0
1629068100000|2021-08-15 22:55:00|4230.64|4227.64|4230.14|4227.14|4230.64|4227.64|4230.14|4227.14|0
1629068400000|2021-08-15 23:00:00|4230.34|4227.34|4230.14|4227.14|4230.34|4227.34|4230.14|4227.14|0
1629068700000|2021-08-15 23:05:00|4230.54|4227.54|4230.54|4227.54|4230.54|4227.54|4230.54|4227.54|0
1629069300000|2021-08-15 23:15:00|4230.34|4227.34|4229.94|4226.94|4230.34|4227.34|4229.64|4226.64|0
1629069600000|2021-08-15 23:20:00|4230.04|4227.04|4230.14|4227.14|4230.14|4227.14|4230.04|4227.04|0
1629069900000|2021-08-15 23:25:00|4229.94|4226.94|4230.14|4227.14|4230.34|4227.34|4229.64|4226.64|0
1629070200000|2021-08-15 23:30:00|4229.94|4226.94|4229.44|4226.44|4229.94|4226.94|4229.04|4226.04|0
1629070500000|2021-08-15 23:35:00|4229.34|4226.34|4229.24|4226.24|4229.44|4226.44|4228.94|4225.94|0
1629070800000|2021-08-15 23:40:00|4229.14|4226.14|4229.24|4226.24|4229.24|4226.24|4229.04|4226.04|0
1629071100000|2021-08-15 23:45:00|4229.44|4226.44|4228.84|4225.84|4229.44|4226.44|4228.84|4225.84|0
1629071400000|2021-08-15 23:50:00|4228.94|4225.94|4229.44|4226.44|4229.44|4226.44|4228.84|4225.84|0
1629071700000|2021-08-15 23:55:00|4229.24|4226.24|4229.64|4226.64|4229.94|4226.94|4229.24|4226.24|0
1629072000000|2021-08-16 00:00:00|4229.44|4226.44|4226.04|4223.04|4229.94|4226.94|4225.84|4222.84|0
1629072300000|2021-08-16 00:05:00|4225.94|4222.94|4225.24|4222.24|4226.04|4223.04|4225.04|4222.04|0
1629072600000|2021-08-16 00:10:00|4225.04|4222.04|4224.34|4221.34|4225.44|4222.44|4224.34|4221.34|0
1629072900000|2021-08-16 00:15:00|4224.44|4221.44|4217.74|4215.74|4224.44|4221.44|4213.04|4211.04|1430
1629073200000|2021-08-16 00:20:00|4218.04|4216.04|4217.24|4215.24|4218.24|4216.24|4217.04|4215.04|131
1629073500000|2021-08-16 00:25:00|4217.04|4215.04|4218.54|4216.54|4219.04|4217.04|4217.04|4215.04|135
1629073800000|2021-08-16 00:30:00|4218.04|4216.04|4216.74|4214.74|4218.04|4216.04|4216.04|4214.04|106
1629074100000|2021-08-16 00:35:00|4217.04|4215.04|4215.74|4213.74|4217.04|4215.04|4214.54|4212.54|108
1629074400000|2021-08-16 00:40:00|4216.04|4214.04|4215.04|4213.04|4216.04|4214.04|4214.54|4212.54|47
1629074700000|2021-08-16 00:45:00|4214.54|4212.54|4215.54|4213.54|4215.54|4213.54|4214.04|4212.04|78
1629075000000|2021-08-16 00:50:00|4216.04|4214.04|4216.04|4214.04|4216.54|4214.54|4215.04|4213.04|66
1629075300000|2021-08-16 00:55:00|4215.54|4213.54|4215.24|4213.24|4215.54|4213.54|4214.04|4212.04|141
1629075600000|2021-08-16 01:00:00|4215.54|4213.54|4215.54|4213.54|4215.54|4213.54|4215.04|4213.04|99
1629075900000|2021-08-16 01:05:00|4215.74|4213.74|4216.04|4214.04|4217.04|4215.04|4215.74|4213.74|154
1629076200000|2021-08-16 01:10:00|4215.74|4213.74|4216.54|4214.54|4217.04|4215.04|4215.54|4213.54|85
1629076500000|2021-08-16 01:15:00|4216.74|4214.74|4218.04|4216.04|4218.54|4216.54|4216.54|4214.54|363
1629076800000|2021-08-16 01:20:00|4218.24|4216.24|4218.04|4216.04|4218.54|4216.54|4217.54|4215.54|57
1629077100000|2021-08-16 01:25:00|4218.24|4216.24|4218.54|4216.54|4219.04|4217.04|4218.04|4216.04|36
1629077400000|2021-08-16 01:30:00|4218.04|4216.04|4215.04|4213.04|4219.04|4217.04|4215.04|4213.04|268
1629077700000|2021-08-16 01:35:00|4215.24|4213.24|4215.04|4213.04|4215.54|4213.54|4213.04|4211.04|329
1629078000000|2021-08-16 01:40:00|4214.54|4212.54|4214.54|4212.54|4215.54|4213.54|4214.24|4212.24|191
1629078300000|2021-08-16 01:45:00|4214.24|4212.24|4213.04|4211.04|4214.24|4212.24|4213.04|4211.04|304
1629078600000|2021-08-16 01:50:00|4213.24|4211.24|4210.54|4208.54|4214.04|4212.04|4210.04|4208.04|948
1629078900000|2021-08-16 01:55:00|4210.04|4208.04|4209.54|4207.54|4210.54|4208.54|4209.04|4207.04|913
1629079200000|2021-08-16 02:00:00|4209.04|4207.04|4208.74|4206.74|4209.54|4207.54|4207.54|4205.54|607
1629079500000|2021-08-16 02:05:00|4209.04|4207.04|4208.54|4206.54|4209.54|4207.54|4208.54|4206.54|60
1629079800000|2021-08-16 02:10:00|4208.04|4206.04|4205.04|4203.04|4208.54|4206.54|4205.04|4203.04|804
1629080100000|2021-08-16 02:15:00|4205.54|4203.54|4205.04|4203.04|4205.54|4203.54|4204.54|4202.54|535
1629080400000|2021-08-16 02:20:00|4204.54|4202.54|4206.04|4204.04|4206.54|4204.54|4204.54|4202.54|188
1629080700000|2021-08-16 02:25:00|4206.54|4204.54|4206.54|4204.54|4207.04|4205.04|4206.04|4204.04|54
1629081000000|2021-08-16 02:30:00|4206.74|4204.74|4208.54|4206.54|4208.54|4206.54|4206.54|4204.54|71
1629081300000|2021-08-16 02:35:00|4208.74|4206.74|4208.04|4206.04|4209.04|4207.04|4208.04|4206.04|87
1629081600000|2021-08-16 02:40:00|4208.24|4206.24|4210.04|4208.04|4210.54|4208.54|4208.04|4206.04|95
1629081900000|2021-08-16 02:45:00|4209.54|4207.54|4210.04|4208.04|4210.74|4208.74|4209.54|4207.54|44
1629082200000|2021-08-16 02:50:00|4210.54|4208.54|4210.54|4208.54|4210.54|4208.54|4210.04|4208.04|62
1629082500000|2021-08-16 02:55:00|4211.04|4209.04|4210.54|4208.54|4211.04|4209.04|4210.54|4208.54|40
1629082800000|2021-08-16 03:00:00|4211.04|4209.04|4211.04|4209.04|4211.04|4209.04|4210.54|4208.54|36
1629083100000|2021-08-16 03:05:00|4210.74|4208.74|4210.04|4208.04|4211.04|4209.04|4210.04|4208.04|57
1629083400000|2021-08-16 03:10:00|4210.24|4208.24|4210.04|4208.04|4210.54|4208.54|4210.04|4208.04|23
1629083700000|2021-08-16 03:15:00|4209.54|4207.54|4208.54|4206.54|4210.04|4208.04|4208.54|4206.54|32
1629084000000|2021-08-16 03:20:00|4208.04|4206.04|4209.04|4207.04|4209.24|4207.24|4207.04|4205.04|80
1629084300000|2021-08-16 03:25:00|4208.74|4206.74|4209.24|4207.24|4209.54|4207.54|4208.54|4206.54|30
1629084600000|2021-08-16 03:30:00|4209.04|4207.04|4208.74|4206.74|4209.54|4207.54|4208.04|4206.04|26
1629084900000|2021-08-16 03:35:00|4208.54|4206.54|4210.04|4208.04|4210.04|4208.04|4208.54|4206.54|27
1629085200000|2021-08-16 03:40:00|4210.24|4208.24|4210.04|4208.04|4210.54|4208.54|4209.74|4207.74|23
1629085500000|2021-08-16 03:45:00|4210.54|4208.54|4210.54|4208.54|4211.04|4209.04|4210.04|4208.04|15
1629085800000|2021-08-16 03:50:00|4210.04|4208.04|4210.24|4208.24|4210.54|4208.54|4209.74|4207.74|21
1629086100000|2021-08-16 03:55:00|4210.04|4208.04|4209.54|4207.54|4210.54|4208.54|4209.24|4207.24|44
1629086400000|2021-08-16 04:00:00|4209.04|4207.04|4208.24|4206.24|4209.04|4207.04|4208.04|4206.04|41
1629086700000|2021-08-16 04:05:00|4208.04|4206.04|4208.54|4206.54|4208.54|4206.54|4208.04|4206.04|11
1629087000000|2021-08-16 04:10:00|4209.04|4207.04|4210.04|4208.04|4210.04|4208.04|4209.04|4207.04|8
1629087300000|2021-08-16 04:15:00|4210.24|4208.24|4211.04|4209.04|4211.04|4209.04|4210.04|4208.04|6
1629087600000|2021-08-16 04:20:00|4210.54|4208.54|4211.04|4209.04|4211.04|4209.04|4210.54|4208.54|14
1629087900000|2021-08-16 04:25:00|4210.74|4208.74|4212.04|4210.04|4212.24|4210.24|4210.54|4208.54|31
1629088200000|2021-08-16 04:30:00|4212.24|4210.24|4212.04|4210.04|4212.54|4210.54|4212.04|4210.04|88
1629088500000|2021-08-16 04:35:00|4212.24|4210.24|4212.24|4210.24|4212.54|4210.54|4212.04|4210.04|9
1629088800000|2021-08-16 04:40:00|4212.54|4210.54|4213.04|4211.04|4213.54|4211.54|4212.54|4210.54|80
1629089100000|2021-08-16 04:45:00|4213.24|4211.24|4212.54|4210.54|4213.54|4211.54|4212.54|4210.54|52
1629089400000|2021-08-16 04:50:00|4211.54|4209.54|4211.04|4209.04|4211.54|4209.54|4210.54|4208.54|227
1629089700000|2021-08-16 04:55:00|4210.54|4208.54|4209.54|4207.54|4210.54|4208.54|4209.54|4207.54|289
1629090000000|2021-08-16 05:00:00|4209.74|4207.74|4210.54|4208.54|4211.24|4209.24|4209.54|4207.54|309
1629090300000|2021-08-16 05:05:00|4210.04|4208.04|4210.04|4208.04|4210.54|4208.54|4210.04|4208.04|76
1629090600000|2021-08-16 05:10:00|4210.54|4208.54|4210.54|4208.54|4211.54|4209.54|4210.54|4208.54|142
1629090900000|2021-08-16 05:15:00|4210.74|4208.74|4210.04|4208.04|4211.74|4209.74|4209.54|4207.54|340
1629091200000|2021-08-16 05:20:00|4210.54|4208.54|4210.54|4208.54|4210.54|4208.54|4210.04|4208.04|82
1629091500000|2021-08-16 05:25:00|4211.04|4209.04|4210.54|4208.54|4211.04|4209.04|4210.54|4208.54|44
1629091800000|2021-08-16 05:30:00|4210.04|4208.04|4210.24|4208.24|4210.54|4208.54|4210.04|4208.04|39
1629092100000|2021-08-16 05:35:00|4210.04|4208.04|4211.04|4209.04|4211.04|4209.04|4210.04|4208.04|46
1629092400000|2021-08-16 05:40:00|4210.54|4208.54|4210.04|4208.04|4211.04|4209.04|4210.04|4208.04|41
1629092700000|2021-08-16 05:45:00|4209.54|4207.54|4209.04|4207.04|4210.24|4208.24|4209.04|4207.04|166
1629093000000|2021-08-16 05:50:00|4208.54|4206.54|4208.54|4206.54|4209.04|4207.04|4208.04|4206.04|238
1629093300000|2021-08-16 05:55:00|4208.24|4206.24|4207.54|4205.54|4209.04|4207.04|4206.54|4204.54|643
1629093600000|2021-08-16 06:00:00|4207.29|4205.79|4210.79|4209.29|4210.79|4209.29|4206.49|4204.99|2443
1629093900000|2021-08-16 06:05:00|4211.29|4209.79|4203.49|4201.99|4211.29|4209.79|4203.49|4201.99|2787
1629094200000|2021-08-16 06:10:00|4202.79|4201.29|4200.79|4199.29|4203.29|4201.79|4196.79|4195.29|4129
1629094500000|2021-08-16 06:15:00|4199.79|4198.29|4201.29|4199.79|4202.79|4201.29|4199.79|4198.29|1976
1629094800000|2021-08-16 06:20:00|4201.79|4200.29|4202.29|4200.79|4203.79|4202.29|4201.29|4199.79|1447
1629095100000|2021-08-16 06:25:00|4202.49|4200.99|4203.79|4202.29|4204.79|4203.29|4201.79|4200.29|806
1629095400000|2021-08-16 06:30:00|4204.79|4203.29|4205.79|4204.29|4205.79|4204.29|4204.29|4202.79|916
1629095700000|2021-08-16 06:35:00|4206.29|4204.79|4206.79|4205.29|4207.79|4206.29|4205.29|4203.79|1363
1629096000000|2021-08-16 06:40:00|4206.29|4204.79|4206.29|4204.79|4208.29|4206.79|4205.79|4204.29|2406
1629096300000|2021-08-16 06:45:00|4206.79|4205.29|4206.29|4204.79|4206.79|4205.29|4205.79|4204.29|1138
1629096600000|2021-08-16 06:50:00|4205.99|4204.49|4204.79|4203.29|4205.99|4204.49|4203.79|4202.29|1335
1629096900000|2021-08-16 06:55:00|4205.29|4203.79|4204.29|4202.79|4206.29|4204.79|4203.79|4202.29|2428
1629097200000|2021-08-16 07:00:00|4204.79|4203.29|4197.79|4196.29|4205.99|4204.49|4197.79|4196.29|14912
1629097500000|2021-08-16 07:05:00|4197.99|4196.49|4201.79|4200.29|4202.29|4200.79|4195.29|4193.79|10141
1629097800000|2021-08-16 07:10:00|4201.29|4199.79|4202.49|4200.99|4204.79|4203.29|4200.79|4199.29|6308
1629098100000|2021-08-16 07:15:00|4202.79|4201.29|4212.79|4211.29|4213.79|4212.29|4201.49|4199.99|9571
1629098400000|2021-08-16 07:20:00|4213.79|4212.29|4214.29|4212.79|4217.99|4216.49|4210.79|4209.29|8627
1629098700000|2021-08-16 07:25:00|4215.49|4213.99|4213.29|4211.79|4215.79|4214.29|4211.49|4209.99|5708
1629099000000|2021-08-16 07:30:00|4213.79|4212.29|4208.79|4207.29|4217.29|4215.79|4207.79|4206.29|3737
1629099300000|2021-08-16 07:35:00|4208.29|4206.79|4211.29|4209.79|4211.29|4209.79|4207.79|4206.29|2444
1629099600000|2021-08-16 07:40:00|4211.04|4209.54|4208.74|4207.24|4212.04|4210.54|4208.74|4207.24|2264
1629099900000|2021-08-16 07:45:00|4209.04|4207.54|4209.54|4208.04|4211.04|4209.54|4208.54|4207.04|1490
1629100200000|2021-08-16 07:50:00|4209.24|4207.74|4208.04|4206.54|4209.54|4208.04|4205.04|4203.54|5267
1629100500000|2021-08-16 07:55:00|4207.54|4206.04|4211.04|4209.54|4213.54|4212.04|4207.54|4206.04|3211
1629100800000|2021-08-16 08:00:00|4211.54|4210.04|4211.04|4209.54|4212.54|4211.04|4210.54|4209.04|1487
1629101100000|2021-08-16 08:05:00|4210.54|4209.04|4209.04|4207.54|4211.04|4209.54|4208.54|4207.04|2041
1629101400000|2021-08-16 08:10:00|4209.54|4208.04|4212.04|4210.54|4213.04|4211.54|4209.04|4207.54|2064
1629101700000|2021-08-16 08:15:00|4211.54|4210.04|4210.04|4208.54|4212.04|4210.54|4209.54|4208.04|1243
1629102000000|2021-08-16 08:20:00|4209.54|4208.04|4208.04|4206.54|4210.04|4208.54|4207.04|4205.54|2437
1629102300000|2021-08-16 08:25:00|4207.74|4206.24|4207.04|4205.54|4210.04|4208.54|4207.04|4205.54|3067
1629102600000|2021-08-16 08:30:00|4207.24|4205.74|4206.04|4204.54|4207.54|4206.04|4204.54|4203.04|3481
1629102900000|2021-08-16 08:35:00|4205.54|4204.04|4205.04|4203.54|4206.54|4205.04|4204.54|4203.04|2948
1629103200000|2021-08-16 08:40:00|4205.24|4203.74|4207.54|4206.04|4208.04|4206.54|4204.04|4202.54|4010
1629103500000|2021-08-16 08:45:00|4207.04|4205.54|4207.04|4205.54|4208.04|4206.54|4205.54|4204.04|2774
1629103800000|2021-08-16 08:50:00|4206.74|4205.24|4208.04|4206.54|4209.54|4208.04|4206.54|4205.04|2849
1629104100000|2021-08-16 08:55:00|4207.54|4206.04|4203.04|4201.54|4207.54|4206.04|4203.04|4201.54|1782
1629104400000|2021-08-16 09:00:00|4203.54|4202.04|4206.04|4204.54|4206.04|4204.54|4203.04|4201.54|1527
1629104700000|2021-08-16 09:05:00|4205.54|4204.04|4203.54|4202.04|4206.04|4204.54|4203.54|4202.04|1600
1629105000000|2021-08-16 09:10:00|4203.74|4202.24|4205.54|4204.04|4206.54|4205.04|4203.54|4202.04|1959
1629105300000|2021-08-16 09:15:00|4205.04|4203.54|4204.54|4203.04|4205.54|4204.04|4203.54|4202.04|1867
1629105600000|2021-08-16 09:20:00|4204.74|4203.24|4204.04|4202.54|4206.04|4204.54|4203.54|4202.04|2594
1629105900000|2021-08-16 09:25:00|4203.54|4202.04|4205.54|4204.04|4205.54|4204.04|4202.54|4201.04|2796
1629106200000|2021-08-16 09:30:00|4206.04|4204.54|4206.04|4204.54|4207.54|4206.04|4205.54|4204.04|3449
1629106500000|2021-08-16 09:35:00|4205.54|4204.04|4200.54|4199.04|4205.54|4204.04|4200.04|4198.54|3397
1629106800000|2021-08-16 09:40:00|4200.04|4198.54|4202.04|4200.54|4202.04|4200.54|4200.04|4198.54|10688
1629107100000|2021-08-16 09:45:00|4202.54|4201.04|4200.04|4198.54|4202.54|4201.04|4200.04|4198.54|3429
1629107400000|2021-08-16 09:50:00|4200.54|4199.04|4202.54|4201.04|4202.54|4201.04|4200.04|4198.54|11986
1629107700000|2021-08-16 09:55:00|4202.04|4200.54|4200.54|4199.04|4203.24|4201.74|4200.54|4199.04|1615
1629108000000|2021-08-16 10:00:00|4201.04|4199.54|4200.74|4199.24|4202.54|4201.04|4200.54|4199.04|1345
1629108300000|2021-08-16 10:05:00|4200.54|4199.04|4200.54|4199.04|4201.54|4200.04|4200.04|4198.54|711
1629108600000|2021-08-16 10:10:00|4200.04|4198.54|4196.54|4195.04|4200.54|4199.04|4196.54|4195.04|4103
1629108900000|2021-08-16 10:15:00|4196.24|4194.74|4195.54|4194.04|4197.04|4195.54|4192.54|4191.04|5133
1629109200000|2021-08-16 10:20:00|4195.04|4193.54|4192.04|4190.54|4195.54|4194.04|4189.54|4188.04|5826
1629109500000|2021-08-16 10:25:00|4191.54|4190.04|4195.24|4193.74|4195.54|4194.04|4191.04|4189.54|3923
1629109800000|2021-08-16 10:30:00|4195.54|4194.04|4197.74|4196.24|4198.04|4196.54|4194.04|4192.54|2935
1629110100000|2021-08-16 10:35:00|4197.54|4196.04|4199.54|4198.04|4200.04|4198.54|4197.04|4195.54|1825
1629110400000|2021-08-16 10:40:00|4200.04|4198.54|4202.04|4200.54|4203.04|4201.54|4199.54|4198.04|2298
1629110700000|2021-08-16 10:45:00|4201.54|4200.04|4205.54|4204.04|4206.04|4204.54|4201.54|4200.04|4221
1629111000000|2021-08-16 10:50:00|4205.74|4204.24|4204.54|4203.04|4207.04|4205.54|4204.04|4202.54|5073
1629111300000|2021-08-16 10:55:00|4205.04|4203.54|4204.04|4202.54|4205.54|4204.04|4203.54|4202.04|1404
1629111600000|2021-08-16 11:00:00|4204.54|4203.04|4204.54|4203.04|4205.54|4204.04|4204.04|4202.54|990
1629111900000|2021-08-16 11:05:00|4204.24|4202.74|4205.54|4204.04|4206.04|4204.54|4204.04|4202.54|753
1629112200000|2021-08-16 11:10:00|4205.74|4204.24|4206.04|4204.54|4206.54|4205.04|4205.54|4204.04|1540
1629112500000|2021-08-16 11:15:00|4206.54|4205.04|4206.04|4204.54|4209.04|4207.54|4206.04|4204.54|2543
1629112800000|2021-08-16 11:20:00|4205.54|4204.04|4207.04|4205.54|4208.74|4207.24|4205.54|4204.04|2804
1629113100000|2021-08-16 11:25:00|4207.54|4206.04|4206.54|4205.04|4207.54|4206.04|4206.04|4204.54|2240
1629113400000|2021-08-16 11:30:00|4206.04|4204.54|4205.04|4203.54|4207.54|4206.04|4205.04|4203.54|973
1629113700000|2021-08-16 11:35:00|4205.24|4203.74|4204.04|4202.54|4205.54|4204.04|4203.54|4202.04|4768
1629114000000|2021-08-16 11:40:00|4203.97|4202.47|4202.97|4201.47|4204.47|4202.97|4202.97|4201.47|513
1629114300000|2021-08-16 11:45:00|4202.67|4201.17|4202.97|4201.47|4203.97|4202.47|4202.47|4200.97|1572
1629114600000|2021-08-16 11:50:00|4203.47|4201.97|4203.97|4202.47|4205.17|4203.67|4203.47|4201.97|2961
1629114900000|2021-08-16 11:55:00|4204.17|4202.67|4203.67|4202.17|4204.97|4203.47|4203.47|4201.97|856
1629115200000|2021-08-16 12:00:00|4203.47|4201.97|4198.47|4196.97|4203.67|4202.17|4196.97|4195.47|3520
1629115500000|2021-08-16 12:05:00|4197.97|4196.47|4199.97|4198.47|4199.97|4198.47|4197.97|4196.47|1986
1629115800000|2021-08-16 12:10:00|4199.47|4197.97|4201.97|4200.47|4202.47|4200.97|4198.97|4197.47|5781
1629116100000|2021-08-16 12:15:00|4201.47|4199.97|4200.47|4198.97|4202.47|4200.97|4199.47|4197.97|14709
1629116400000|2021-08-16 12:20:00|4199.97|4198.47|4202.47|4200.97|4202.97|4201.47|4199.97|4198.47|1713
1629116700000|2021-08-16 12:25:00|4201.97|4200.47|4202.47|4200.97|4203.97|4202.47|4201.47|4199.97|12452
1629117000000|2021-08-16 12:30:00|4201.97|4200.47|4201.97|4200.47|4203.47|4201.97|4200.97|4199.47|1185
1629117300000|2021-08-16 12:35:00|4202.47|4200.97|4203.17|4201.67|4203.17|4201.67|4201.47|4199.97|1403
1629117600000|2021-08-16 12:40:00|4202.97|4201.47|4201.97|4200.47|4204.47|4202.97|4201.97|4200.47|1879
1629117900000|2021-08-16 12:45:00|4202.47|4200.97|4204.47|4202.97|4204.47|4202.97|4202.47|4200.97|1272
1629118200000|2021-08-16 12:50:00|4203.97|4202.47|4202.97|4201.47|4204.47|4202.97|4202.47|4200.97|1011
1629118500000|2021-08-16 12:55:00|4202.47|4200.97|4202.97|4201.47|4203.47|4201.97|4202.47|4200.97|919
1629118800000|2021-08-16 13:00:00|4203.47|4201.97|4203.17|4201.67|4204.47|4202.97|4202.97|4201.47|1238
1629119100000|2021-08-16 13:05:00|4203.47|4201.97|4205.47|4203.97|4205.47|4203.97|4202.47|4200.97|930
1629119400000|2021-08-16 13:10:00|4205.97|4204.47|4205.47|4203.97|4206.47|4204.97|4205.47|4203.97|1421
1629119700000|2021-08-16 13:15:00|4205.97|4204.47|4203.47|4201.97|4205.97|4204.47|4203.47|4201.97|7654
1629120000000|2021-08-16 13:20:00|4202.97|4201.47|4204.97|4203.47|4204.97|4203.47|4202.97|4201.47|10938
1629120300000|2021-08-16 13:25:00|4205.47|4203.97|4205.47|4203.97|4205.97|4204.47|4204.97|4203.47|1921
1629120600000|2021-08-16 13:30:00|4205.97|4204.47|4198.97|4197.47|4206.47|4204.97|4198.97|4197.47|6688
1629120900000|2021-08-16 13:35:00|4198.47|4196.97|4198.47|4196.97|4198.47|4196.97|4195.47|4193.97|7090
1629121200000|2021-08-16 13:40:00|4197.97|4196.47|4195.97|4194.47|4198.97|4197.47|4195.47|4193.97|5697
1629121500000|2021-08-16 13:45:00|4196.17|4194.67|4196.47|4194.97|4196.97|4195.47|4194.47|4192.97|4796
1629121800000|2021-08-16 13:50:00|4196.17|4194.67|4194.47|4192.97|4196.17|4194.67|4193.97|4192.47|4655
1629122100000|2021-08-16 13:55:00|4193.97|4192.47|4196.47|4194.97|4196.97|4195.47|4193.47|4191.97|4942
1629122400000|2021-08-16 14:00:00|4195.97|4194.47|4197.47|4195.97|4197.97|4196.47|4193.97|4192.47|6293
1629122700000|2021-08-16 14:05:00|4196.97|4195.47|4200.97|4199.47|4201.47|4199.97|4196.47|4194.97|7584
1629123000000|2021-08-16 14:10:00|4201.48|4199.98|4201.48|4199.98|4203.98|4202.48|4199.98|4198.48|4655
1629123300000|2021-08-16 14:15:00|4201.98|4200.48|4194.48|4192.98|4201.98|4200.48|4194.48|4192.98|5310
1629123600000|2021-08-16 14:20:00|4194.68|4193.18|4190.98|4189.48|4195.48|4193.98|4190.48|4188.98|9189
1629123900000|2021-08-16 14:25:00|4190.68|4189.18|4192.48|4190.98|4193.48|4191.98|4189.98|4188.48|5518
1629124200000|2021-08-16 14:30:00|4192.18|4190.68|4192.98|4191.48|4195.48|4193.98|4191.48|4189.98|5526
1629124500000|2021-08-16 14:35:00|4192.48|4190.98|4194.48|4192.98|4195.48|4193.98|4192.48|4190.98|5445
1629124800000|2021-08-16 14:40:00|4194.18|4192.68|4193.98|4192.48|4195.98|4194.48|4192.98|4191.48|4131
1629125100000|2021-08-16 14:45:00|4194.48|4192.98|4194.48|4192.98|4194.98|4193.48|4192.98|4191.48|7083
1629125400000|2021-08-16 14:50:00|4194.98|4193.48|4192.98|4191.48|4195.68|4194.18|4191.48|4189.98|11865
1629125700000|2021-08-16 14:55:00|4192.48|4190.98|4192.98|4191.48|4194.98|4193.48|4191.98|4190.48|4883
1629126000000|2021-08-16 15:00:00|4192.48|4190.98|4191.98|4190.48|4195.98|4194.48|4191.98|4190.48|7170
1629126300000|2021-08-16 15:05:00|4191.48|4189.98|4191.98|4190.48|4193.98|4192.48|4191.48|4189.98|6274
1629126600000|2021-08-16 15:10:00|4192.48|4190.98|4192.98|4191.48|4193.48|4191.98|4190.98|4189.48|7136
1629126900000|2021-08-16 15:15:00|4193.48|4191.98|4196.48|4194.98|4196.48|4194.98|4193.48|4191.98|19332
1629127200000|2021-08-16 15:20:00|4196.98|4195.48|4197.98|4196.48|4199.48|4197.98|4196.98|4195.48|5855
1629127500000|2021-08-16 15:25:00|4197.48|4195.98|4199.48|4197.98|4199.98|4198.48|4196.98|4195.48|20260
1629127800000|2021-08-16 15:30:00|4199.98|4198.48|4201.98|4200.48|4203.48|4201.98|4199.48|4197.98|32343
1629128100000|2021-08-16 15:35:00|4202.48|4200.98|4203.48|4201.98|4205.48|4203.98|4202.48|4200.98|22956
1629128400000|2021-08-16 15:40:00|4203.98|4202.48|4204.98|4203.48|4205.98|4204.48|4203.98|4202.48|9520
1629128700000|2021-08-16 15:45:00|4205.48|4203.98|4203.48|4201.98|4205.98|4204.48|4203.48|4201.98|13985
1629129000000|2021-08-16 15:50:00|4203.98|4202.48|4203.98|4202.48|4205.48|4203.98|4203.48|4201.98|3776
1629129300000|2021-08-16 15:55:00|4203.68|4202.18|4203.48|4201.98|4203.98|4202.48|4202.98|4201.48|875
1629129600000|2021-08-16 16:00:00|4202.98|4201.48|4203.98|4202.48|4204.48|4202.98|4202.98|4201.48|2215
1629129900000|2021-08-16 16:05:00|4203.48|4201.98|4203.98|4202.48|4204.48|4202.98|4202.98|4201.48|1706
1629130200000|2021-08-16 16:10:00|4204.48|4202.98|4204.48|4202.98|4204.48|4202.98|4202.98|4201.48|489
1629130500000|2021-08-16 16:15:00|4204.98|4203.48|4203.48|4201.98|4204.98|4203.48|4203.48|4201.98|352
1629130800000|2021-08-16 16:20:00|4203.98|4202.48|4204.98|4203.48|4205.48|4203.98|4203.98|4202.48|1083
1629131100000|2021-08-16 16:25:00|4204.48|4202.98|4203.48|4201.98|4204.98|4203.48|4203.48|4201.98|1405
1629131400000|2021-08-16 16:30:00|4203.98|4202.48|4202.48|4200.98|4204.48|4202.98|4202.48|4200.98|959
1629131700000|2021-08-16 16:35:00|4202.98|4201.48|4202.98|4201.48|4203.48|4201.98|4202.48|4200.98|240
1629132000000|2021-08-16 16:40:00|4202.48|4200.98|4203.98|4202.48|4203.98|4202.48|4202.48|4200.98|843
1629132300000|2021-08-16 16:45:00|4203.48|4201.98|4203.98|4202.48|4203.98|4202.48|4202.98|4201.48|772
1629132600000|2021-08-16 16:50:00|4204.18|4202.68|4205.48|4203.98|4205.48|4203.98|4203.98|4202.48|300
1629132900000|2021-08-16 16:55:00|4205.18|4203.68|4204.98|4203.48|4205.18|4203.68|4204.18|4202.68|591
1629133200000|2021-08-16 17:00:00|4205.18|4203.68|4204.48|4202.98|4205.18|4203.68|4204.48|4202.98|260
1629133500000|2021-08-16 17:05:00|4204.98|4203.48|4204.98|4203.48|4204.98|4203.48|4204.48|4202.98|1161
1629133800000|2021-08-16 17:10:00|4204.48|4202.98|4203.98|4202.48|4204.98|4203.48|4203.98|4202.48|1976
1629134100000|2021-08-16 17:15:00|4204.48|4202.98|4204.48|4202.98|4204.48|4202.98|4203.98|4202.48|1169
1629134400000|2021-08-16 17:20:00|4204.18|4202.68|4204.48|4202.98|4204.98|4203.48|4203.48|4201.98|657
1629134700000|2021-08-16 17:25:00|4204.98|4203.48|4205.98|4204.48|4206.48|4204.98|4204.48|4202.98|1743
1629135000000|2021-08-16 17:30:00|4206.48|4204.98|4208.48|4206.98|4208.98|4207.48|4206.18|4204.68|2973
1629135300000|2021-08-16 17:35:00|4208.98|4207.48|4208.48|4206.98|4208.98|4207.48|4208.48|4206.98|1002
1629135600000|2021-08-16 17:40:00|4208.98|4207.48|4208.98|4207.48|4209.48|4207.98|4208.48|4206.98|1240
1629135900000|2021-08-16 17:45:00|4208.68|4207.18|4208.98|4207.48|4209.48|4207.98|4208.48|4206.98|1355
1629136200000|2021-08-16 17:50:00|4208.48|4206.98|4208.98|4207.48|4208.98|4207.48|4208.48|4206.98|193
1629136500000|2021-08-16 17:55:00|4209.48|4207.98|4209.98|4208.48|4209.98|4208.48|4209.18|4207.68|338
1629136800000|2021-08-16 18:00:00|4209.48|4207.98|4211.48|4209.98|4211.48|4209.98|4209.48|4207.98|1654
1629137100000|2021-08-16 18:05:00|4211.98|4210.48|4213.48|4211.98|4213.98|4212.48|4211.98|4210.48|1065
1629137400000|2021-08-16 18:10:00|4212.98|4211.48|4212.98|4211.48|4213.48|4211.98|4212.98|4211.48|217
1629137700000|2021-08-16 18:15:00|4213.48|4211.98|4212.98|4211.48|4213.48|4211.98|4212.98|4211.48|319
1629138000000|2021-08-16 18:20:00|4212.68|4211.18|4211.98|4210.48|4212.68|4211.18|4211.98|4210.48|230
1629138300000|2021-08-16 18:25:00|4211.48|4209.98|4210.98|4209.48|4211.48|4209.98|4210.48|4208.98|378
1629138600000|2021-08-16 18:30:00|4211.48|4209.98|4211.98|4210.48|4211.98|4210.48|4211.48|4209.98|201
1629138900000|2021-08-16 18:35:00|4211.68|4210.18|4210.48|4208.98|4211.98|4210.48|4210.48|4208.98|205
1629139200000|2021-08-16 18:40:00|4210.98|4209.48|4210.98|4209.48|4211.48|4209.98|4210.98|4209.48|259
1629139500000|2021-08-16 18:45:00|4211.48|4209.98|4212.48|4210.98|4212.98|4211.48|4211.48|4209.98|674
1629139800000|2021-08-16 18:50:00|4212.98|4211.48|4212.48|4210.98|4213.48|4211.98|4212.48|4210.98|1192
1629140100000|2021-08-16 18:55:00|4211.98|4210.48|4211.98|4210.48|4212.98|4211.48|4211.98|4210.48|463
1629140400000|2021-08-16 19:00:00|4211.48|4209.98|4212.48|4210.98|4212.48|4210.98|4211.48|4209.98|634
1629140700000|2021-08-16 19:05:00|4212.18|4210.68|4211.98|4210.48|4212.48|4210.98|4211.98|4210.48|128
1629141000000|2021-08-16 19:10:00|4212.48|4210.98|4213.48|4211.98|4213.98|4212.48|4211.98|4210.48|450
1629141300000|2021-08-16 19:15:00|4213.98|4212.48|4213.98|4212.48|4213.98|4212.48|4212.98|4211.48|618
1629141600000|2021-08-16 19:20:00|4214.48|4212.98|4213.98|4212.48|4214.98|4213.48|4213.98|4212.48|752
1629141900000|2021-08-16 19:25:00|4214.48|4212.98|4214.48|4212.98|4214.98|4213.48|4213.98|4212.48|499
1629142200000|2021-08-16 19:30:00|4213.98|4212.48|4215.48|4213.98|4215.48|4213.98|4213.48|4211.98|378
1629142500000|2021-08-16 19:35:00|4214.98|4213.48|4213.48|4211.98|4215.48|4213.98|4213.48|4211.98|1063
1629142800000|2021-08-16 19:40:00|4212.98|4211.48|4214.98|4213.48|4215.48|4213.98|4212.98|4211.48|853
1629143100000|2021-08-16 19:45:00|4215.48|4213.98|4214.98|4213.48|4215.48|4213.98|4214.98|4213.48|575
1629143400000|2021-08-16 19:50:00|4215.48|4213.98|4214.98|4213.48|4216.98|4215.48|4214.98|4213.48|1613
1629143700000|2021-08-16 19:55:00|4214.48|4212.98|4216.48|4214.98|4216.98|4215.48|4213.98|4212.48|4788
1629144000000|2021-08-16 20:00:00|4216.93|4213.93|4217.53|4214.53|4218.63|4215.63|4216.43|4213.43|139
1629144300000|2021-08-16 20:05:00|4217.13|4214.13|4216.03|4213.03|4217.53|4214.53|4215.83|4212.83|0
1629144600000|2021-08-16 20:10:00|4215.83|4212.83|4216.43|4213.43|4216.93|4213.93|4215.83|4212.83|0
1629144900000|2021-08-16 20:15:00|4216.33|4213.33|4216.23|4213.23|4216.93|4213.93|4216.23|4213.23|0
1629145200000|2021-08-16 20:20:00|4216.03|4213.03|4215.63|4212.63|4216.03|4213.03|4215.43|4212.43|0
1629145500000|2021-08-16 20:25:00|4215.43|4212.43|4215.83|4212.83|4215.83|4212.83|4215.23|4212.23|0
1629145800000|2021-08-16 20:30:00|4215.73|4212.73|4215.23|4212.23|4216.03|4213.03|4214.73|4211.73|0
1629146100000|2021-08-16 20:35:00|4215.13|4212.13|4213.53|4210.53|4215.13|4212.13|4213.33|4210.33|0
1629146400000|2021-08-16 20:40:00|4213.33|4210.33|4213.73|4210.73|4213.73|4210.73|4213.03|4210.03|0
1629146700000|2021-08-16 20:45:00|4213.53|4210.53|4213.33|4210.33|4214.53|4211.53|4213.33|4210.33|0
1629147000000|2021-08-16 20:50:00|4213.43|4210.43|4214.53|4211.53|4214.53|4211.53|4213.33|4210.33|0
1629147300000|2021-08-16 20:55:00|4214.73|4211.73|4214.73|4211.73|4215.03|4212.03|4214.43|4211.43|0
1629147600000|2021-08-16 21:00:00|4214.63|4211.63|4215.03|4212.03|4215.03|4212.03|4214.63|4211.63|0
1629147900000|2021-08-16 21:05:00|4214.83|4211.83|4215.03|4212.03|4215.03|4212.03|4214.83|4211.83|0
1629148200000|2021-08-16 21:10:00|4214.83|4211.83|4215.03|4212.03|4215.53|4212.53|4214.83|4211.83|0
1629148500000|2021-08-16 21:15:00|4215.23|4212.23|4215.23|4212.23|4215.23|4212.23|4215.13|4212.13|0
1629148800000|2021-08-16 21:20:00|4215.43|4212.43|4215.23|4212.23|4215.43|4212.43|4215.23|4212.23|0
1629149700000|2021-08-16 21:35:00|4215.43|4212.43|4215.23|4212.23|4215.43|4212.43|4215.23|4212.23|0
1629150600000|2021-08-16 21:50:00|4215.13|4212.13|4215.23|4212.23|4215.23|4212.23|4215.13|4212.13|0
1629150900000|2021-08-16 21:55:00|4215.43|4212.43|4215.43|4212.43|4215.43|4212.43|4215.23|4212.23|0
1629151200000|2021-08-16 22:00:00|4215.13|4212.13|4213.53|4210.53|4215.13|4212.13|4213.53|4210.53|0
1629151500000|2021-08-16 22:05:00|4213.93|4210.93|4213.53|4210.53|4213.93|4210.93|4212.93|4209.93|0
1629151800000|2021-08-16 22:10:00|4213.33|4210.33|4213.53|4210.53|4213.73|4210.73|4213.33|4210.33|0
1629152100000|2021-08-16 22:15:00|4213.43|4210.43|4213.33|4210.33|4213.73|4210.73|4213.33|4210.33|0
1629152400000|2021-08-16 22:20:00|4212.83|4209.83|4213.53|4210.53|4213.73|4210.73|4212.83|4209.83|0
1629152700000|2021-08-16 22:25:00|4213.43|4210.43|4213.73|4210.73|4213.83|4210.83|4213.43|4210.43|0
1629153000000|2021-08-16 22:30:00|4213.83|4210.83|4213.73|4210.73|4213.93|4210.93|4213.53|4210.53|0
1629153300000|2021-08-16 22:35:00|4213.93|4210.93|4213.53|4210.53|4213.93|4210.93|4213.53|4210.53|0
1629153600000|2021-08-16 22:40:00|4213.73|4210.73|4213.03|4210.03|4213.73|4210.73|4212.83|4209.83|0
1629153900000|2021-08-16 22:45:00|4212.93|4209.93|4213.03|4210.03|4213.33|4210.33|4212.83|4209.83|0
1629154200000|2021-08-16 22:50:00|4213.23|4210.23|4213.03|4210.03|4213.33|4210.33|4212.83|4209.83|0
1629154500000|2021-08-16 22:55:00|4212.83|4209.83|4213.33|4210.33|4213.53|4210.53|4212.83|4209.83|0
1629154800000|2021-08-16 23:00:00|4213.43|4210.43|4213.03|4210.03|4213.53|4210.53|4212.93|4209.93|0
1629155100000|2021-08-16 23:05:00|4213.23|4210.23|4213.53|4210.53|4213.53|4210.53|4213.03|4210.03|0
1629155400000|2021-08-16 23:10:00|4213.73|4210.73|4214.13|4211.13|4214.13|4211.13|4213.73|4210.73|0
1629155700000|2021-08-16 23:15:00|4214.03|4211.03|4214.13|4211.13|4214.13|4211.13|4213.73|4210.73|0
1629156000000|2021-08-16 23:20:00|4214.03|4211.03|4213.73|4210.73|4214.03|4211.03|4213.53|4210.53|0
1629156300000|2021-08-16 23:25:00|4213.93|4210.93|4213.73|4210.73|4213.93|4210.93|4213.53|4210.53|0
1629156600000|2021-08-16 23:30:00|4213.53|4210.53|4213.73|4210.73|4213.73|4210.73|4213.53|4210.53|0
1629156900000|2021-08-16 23:35:00|4213.63|4210.63|4214.13|4211.13|4214.53|4211.53|4213.53|4210.53|0
1629157200000|2021-08-16 23:40:00|4214.23|4211.23|4214.33|4211.33|4214.43|4211.43|4214.13|4211.13|0
1629157500000|2021-08-16 23:45:00|4214.23|4211.23|4214.53|4211.53|4214.53|4211.53|4214.23|4211.23|0
1629157800000|2021-08-16 23:50:00|4214.63|4211.63|4214.53|4211.53|4215.03|4212.03|4214.53|4211.53|0
1629158100000|2021-08-16 23:55:00|4214.73|4211.73|4214.13|4211.13|4214.73|4211.73|4213.93|4210.93|0
1629158400000|2021-08-17 00:00:00|4213.93|4210.93|4214.13|4211.13|4214.33|4211.33|4212.23|4209.23|0
1629158700000|2021-08-17 00:05:00|4214.03|4211.03|4212.83|4209.83|4214.13|4211.13|4212.63|4209.63|0
1629159000000|2021-08-17 00:10:00|4212.63|4209.63|4212.23|4209.23|4212.83|4209.83|4211.83|4208.83|0
1629159300000|2021-08-17 00:15:00|4212.13|4209.13|4210.23|4208.23|4212.23|4209.73|4209.23|4207.23|816
1629159600000|2021-08-17 00:20:00|4210.43|4208.43|4210.73|4208.73|4211.73|4209.73|4210.23|4208.23|101
1629159900000|2021-08-17 00:25:00|4210.23|4208.23|4207.23|4205.23|4210.23|4208.23|4206.23|4204.23|287
1629160200000|2021-08-17 00:30:00|4206.93|4204.93|4207.73|4205.73|4208.23|4206.23|4205.73|4203.73|203
1629160500000|2021-08-17 00:35:00|4207.93|4205.93|4206.73|4204.73|4208.23|4206.23|4206.73|4204.73|181
1629160800000|2021-08-17 00:40:00|4207.23|4205.23|4204.73|4202.73|4207.23|4205.23|4204.73|4202.73|265
1629161100000|2021-08-17 00:45:00|4204.93|4202.93|4206.73|4204.73|4206.73|4204.73|4204.93|4202.93|115
1629161400000|2021-08-17 00:50:00|4207.23|4205.23|4205.23|4203.23|4207.23|4205.23|4205.23|4203.23|40
1629161700000|2021-08-17 00:55:00|4205.43|4203.43|4206.23|4204.23|4206.73|4204.73|4204.43|4202.43|44
1629162000000|2021-08-17 01:00:00|4206.73|4204.73|4205.73|4203.73|4206.73|4204.73|4205.73|4203.73|27
1629162300000|2021-08-17 01:05:00|4206.23|4204.23|4205.93|4203.93|4206.23|4204.23|4205.23|4203.23|29
1629162600000|2021-08-17 01:10:00|4206.23|4204.23|4204.23|4202.23|4206.23|4204.23|4204.23|4202.23|48
1629162900000|2021-08-17 01:15:00|4204.43|4202.43|4205.43|4203.43|4205.43|4203.43|4203.73|4201.73|142
1629163200000|2021-08-17 01:20:00|4205.23|4203.23|4203.73|4201.73|4205.73|4203.73|4203.23|4201.23|72
1629163500000|2021-08-17 01:25:00|4203.43|4201.43|4203.73|4201.73|4203.73|4201.73|4203.23|4201.23|53
1629163800000|2021-08-17 01:30:00|4203.43|4201.43|4202.43|4200.43|4204.23|4202.23|4201.73|4199.73|173
1629164100000|2021-08-17 01:35:00|4202.23|4200.23|4202.43|4200.43|4203.23|4201.23|4201.73|4199.73|79
1629164400000|2021-08-17 01:40:00|4202.73|4200.73|4204.73|4202.73|4204.73|4202.73|4202.43|4200.43|154
1629164700000|2021-08-17 01:45:00|4205.23|4203.23|4203.73|4201.73|4205.73|4203.73|4203.73|4201.73|105
1629165000000|2021-08-17 01:50:00|4203.23|4201.23|4204.73|4202.73|4205.23|4203.23|4203.23|4201.23|40
1629165300000|2021-08-17 01:55:00|4204.93|4202.93|4204.23|4202.23|4205.23|4203.23|4203.73|4201.73|42
1629165600000|2021-08-17 02:00:00|4203.93|4201.93|4203.93|4201.93|4204.23|4202.23|4202.73|4200.73|32
1629165900000|2021-08-17 02:05:00|4203.73|4201.73|4202.93|4200.93|4203.73|4201.73|4202.73|4200.73|13
1629166200000|2021-08-17 02:10:00|4202.73|4200.73|4202.93|4200.93|4203.23|4201.23|4201.93|4199.93|13
1629166500000|2021-08-17 02:15:00|4203.23|4201.23|4202.23|4200.23|4203.23|4201.23|4201.93|4199.93|21
1629166800000|2021-08-17 02:20:00|4201.93|4199.93|4203.23|4201.23|4204.43|4202.43|4201.73|4199.73|76
1629167100000|2021-08-17 02:25:00|4203.43|4201.43|4204.23|4202.23|4204.73|4202.73|4203.23|4201.23|16
1629167400000|2021-08-17 02:30:00|4203.93|4201.93|4203.73|4201.73|4204.23|4202.23|4203.23|4201.23|46
1629167700000|2021-08-17 02:35:00|4203.93|4201.93|4203.73|4201.73|4204.23|4202.23|4203.23|4201.23|37
1629168000000|2021-08-17 02:40:00|4203.43|4201.43|4204.23|4202.23|4204.23|4202.23|4203.43|4201.43|26
1629168300000|2021-08-17 02:45:00|4203.73|4201.73|4204.23|4202.23|4204.23|4202.23|4202.73|4200.73|95
1629168600000|2021-08-17 02:50:00|4203.93|4201.93|4203.93|4201.93|4204.23|4202.23|4203.23|4201.23|37
1629168900000|2021-08-17 02:55:00|4203.73|4201.73|4203.23|4201.23|4204.23|4202.23|4203.23|4201.23|45
1629169200000|2021-08-17 03:00:00|4202.93|4200.93|4203.73|4201.73|4203.73|4201.73|4202.73|4200.73|31
1629169500000|2021-08-17 03:05:00|4203.43|4201.43|4202.93|4200.93|4203.73|4201.73|4202.73|4200.73|14
1629169800000|2021-08-17 03:10:00|4202.73|4200.73|4202.23|4200.23|4202.93|4200.93|4201.93|4199.93|126
1629170100000|2021-08-17 03:15:00|4201.93|4199.93|4201.23|4199.23|4201.93|4199.93|4200.73|4198.73|75
1629170400000|2021-08-17 03:20:00|4201.73|4199.73|4201.23|4199.23|4201.73|4199.73|4200.73|4198.73|56
1629170700000|2021-08-17 03:25:00|4200.93|4198.93|4200.73|4198.73|4201.23|4199.23|4200.23|4198.23|145
1629171000000|2021-08-17 03:30:00|4200.43|4198.43|4200.73|4198.73|4200.93|4198.93|4200.23|4198.23|106
1629171300000|2021-08-17 03:35:00|4200.43|4198.43|4199.43|4197.43|4201.23|4199.23|4199.23|4197.23|118
1629171600000|2021-08-17 03:40:00|4199.73|4197.73|4199.73|4197.73|4199.73|4197.73|4199.23|4197.23|13
1629171900000|2021-08-17 03:45:00|4199.43|4197.43|4200.23|4198.23|4200.23|4198.23|4199.23|4197.23|16
1629172200000|2021-08-17 03:50:00|4200.73|4198.73|4200.23|4198.23|4200.73|4198.73|4199.73|4197.73|24
1629172500000|2021-08-17 03:55:00|4199.93|4197.93|4199.73|4197.73|4200.23|4198.23|4199.73|4197.73|20
1629172800000|2021-08-17 04:00:00|4199.43|4197.43|4200.43|4198.43|4200.73|4198.73|4199.43|4197.43|35
1629173100000|2021-08-17 04:05:00|4200.23|4198.23|4201.23|4199.23|4201.23|4199.23|4200.23|4198.23|41
1629173400000|2021-08-17 04:10:00|4201.73|4199.73|4202.23|4200.23|4202.23|4200.23|4201.43|4199.43|65
1629173700000|2021-08-17 04:15:00|4201.73|4199.73|4201.43|4199.43|4201.93|4199.93|4201.43|4199.43|14
1629174000000|2021-08-17 04:20:00|4201.73|4199.73|4201.73|4199.73|4202.23|4200.23|4201.43|4199.43|20
1629174300000|2021-08-17 04:25:00|4201.43|4199.43|4202.23|4200.23|4202.23|4200.23|4201.43|4199.43|18
1629174600000|2021-08-17 04:30:00|4201.73|4199.73|4201.73|4199.73|4202.73|4200.73|4201.73|4199.73|82
1629174900000|2021-08-17 04:35:00|4201.43|4199.43|4201.23|4199.23|4201.73|4199.73|4200.73|4198.73|40
1629175200000|2021-08-17 04:40:00|4201.73|4199.73|4201.73|4199.73|4202.23|4200.23|4201.43|4199.43|33
1629175500000|2021-08-17 04:45:00|4201.43|4199.43|4202.43|4200.43|4202.73|4200.73|4201.43|4199.43|55
1629175800000|2021-08-17 04:50:00|4202.73|4200.73|4202.73|4200.73|4202.73|4200.73|4202.23|4200.23|84
1629176100000|2021-08-17 04:55:00|4203.23|4201.23|4202.73|4200.73|4203.23|4201.23|4202.43|4200.43|76
1629176400000|2021-08-17 05:00:00|4202.43|4200.43|4199.23|4197.23|4202.43|4200.43|4198.73|4196.73|449
1629176700000|2021-08-17 05:05:00|4198.73|4196.73|4197.73|4195.73|4198.73|4196.73|4197.73|4195.73|186
1629177000000|2021-08-17 05:10:00|4198.23|4196.23|4197.73|4195.73|4198.23|4196.23|4197.23|4195.23|103
1629177300000|2021-08-17 05:15:00|4198.23|4196.23|4198.73|4196.73|4199.23|4197.23|4197.73|4195.73|166
1629177600000|2021-08-17 05:20:00|4198.23|4196.23|4198.23|4196.23|4198.73|4196.73|4197.73|4195.73|117
1629177900000|2021-08-17 05:25:00|4198.73|4196.73|4199.23|4197.23|4199.23|4197.23|4198.73|4196.73|21
1629178200000|2021-08-17 05:30:00|4198.93|4196.93|4198.73|4196.73|4199.23|4197.23|4198.23|4196.23|73
1629178500000|2021-08-17 05:35:00|4198.43|4196.43|4198.73|4196.73|4199.23|4197.23|4198.23|4196.23|91
1629178800000|2021-08-17 05:40:00|4198.23|4196.23|4197.23|4195.23|4198.73|4196.73|4197.23|4195.23|160
1629179100000|2021-08-17 05:45:00|4197.73|4195.73|4196.73|4194.73|4197.73|4195.73|4195.73|4193.73|489
1629179400000|2021-08-17 05:50:00|4196.93|4194.93|4197.23|4195.23|4197.23|4195.23|4196.23|4194.23|221
1629179700000|2021-08-17 05:55:00|4196.73|4194.73|4196.23|4194.23|4197.73|4195.73|4196.23|4194.23|393
1629180000000|2021-08-17 06:00:00|4195.98|4194.48|4192.98|4191.48|4195.98|4194.48|4190.98|4189.48|2167
1629180300000|2021-08-17 06:05:00|4192.48|4190.98|4191.48|4189.98|4193.98|4192.48|4190.48|4188.98|1613
1629180600000|2021-08-17 06:10:00|4191.18|4189.68|4188.48|4186.98|4191.18|4189.68|4188.48|4186.98|2190
1629180900000|2021-08-17 06:15:00|4187.98|4186.48|4187.48|4185.98|4188.48|4186.98|4186.48|4184.98|2897
1629181200000|2021-08-17 06:20:00|4187.98|4186.48|4188.98|4187.48|4189.48|4187.98|4186.98|4185.48|1978
1629181500000|2021-08-17 06:25:00|4188.48|4186.98|4190.48|4188.98|4190.48|4188.98|4188.48|4186.98|776
1629181800000|2021-08-17 06:30:00|4190.98|4189.48|4185.98|4184.48|4190.98|4189.48|4185.98|4184.48|2786
1629182100000|2021-08-17 06:35:00|4186.48|4184.98|4185.98|4184.48|4187.98|4186.48|4184.98|4183.48|2881
1629182400000|2021-08-17 06:40:00|4185.48|4183.98|4186.98|4185.48|4186.98|4185.48|4184.98|4183.48|976
1629182700000|2021-08-17 06:45:00|4187.48|4185.98|4183.98|4182.48|4187.48|4185.98|4182.98|4181.48|1978
1629183000000|2021-08-17 06:50:00|4184.48|4182.98|4184.98|4183.48|4185.48|4183.98|4183.48|4181.98|1544
1629183300000|2021-08-17 06:55:00|4184.48|4182.98|4186.18|4184.68|4186.48|4184.98|4184.48|4182.98|1890
1629183600000|2021-08-17 07:00:00|4186.48|4184.98|4183.48|4181.98|4189.48|4187.98|4183.48|4181.98|10675
1629183900000|2021-08-17 07:05:00|4182.98|4181.48|4177.98|4176.48|4183.48|4181.98|4176.98|4175.48|10901
1629184200000|2021-08-17 07:10:00|4178.48|4176.98|4175.98|4174.48|4178.48|4176.98|4172.98|4171.48|26562
1629184500000|2021-08-17 07:15:00|4175.48|4173.98|4182.48|4180.98|4183.48|4181.98|4172.48|4170.98|14238
1629184800000|2021-08-17 07:20:00|4181.98|4180.48|4178.98|4177.48|4183.48|4181.98|4178.48|4176.98|12161
1629185100000|2021-08-17 07:25:00|4179.18|4177.68|4183.98|4182.48|4185.48|4183.98|4177.98|4176.48|4740
1629185400000|2021-08-17 07:30:00|4184.48|4182.98|4186.48|4184.98|4187.48|4185.98|4182.48|4180.98|4159
1629185700000|2021-08-17 07:35:00|4185.98|4184.48|4187.98|4186.48|4188.48|4186.98|4185.98|4184.48|4926
1629186000000|2021-08-17 07:40:00|4187.92|4186.42|4188.92|4187.42|4190.92|4189.42|4187.42|4185.92|4965
1629186300000|2021-08-17 07:45:00|4189.42|4187.92|4187.92|4186.42|4190.92|4189.42|4187.42|4185.92|5008
1629186600000|2021-08-17 07:50:00|4188.42|4186.92|4185.42|4183.92|4188.42|4186.92|4185.42|4183.92|6907
1629186900000|2021-08-17 07:55:00|4185.92|4184.42|4187.42|4185.92|4189.42|4187.92|4185.42|4183.92|6284
1629187200000|2021-08-17 08:00:00|4187.92|4186.42|4189.92|4188.42|4192.92|4191.42|4187.92|4186.42|4092
1629187500000|2021-08-17 08:05:00|4190.12|4188.62|4186.42|4184.92|4191.42|4189.92|4185.42|4183.92|13631
1629187800000|2021-08-17 08:10:00|4185.92|4184.42|4188.42|4186.92|4188.42|4186.92|4184.92|4183.42|8125
1629188100000|2021-08-17 08:15:00|4187.92|4186.42|4185.42|4183.92|4189.42|4187.92|4185.42|4183.92|2027
1629188400000|2021-08-17 08:20:00|4184.92|4183.42|4186.42|4184.92|4186.42|4184.92|4182.92|4181.42|3097
1629188700000|2021-08-17 08:25:00|4186.92|4185.42|4184.42|4182.92|4186.92|4185.42|4184.42|4182.92|1316
1629189000000|2021-08-17 08:30:00|4184.92|4183.42|4184.92|4183.42|4185.42|4183.92|4183.42|4181.92|3123
1629189300000|2021-08-17 08:35:00|4185.42|4183.92|4188.42|4186.92|4189.12|4187.62|4182.92|4181.42|2111
1629189600000|2021-08-17 08:40:00|4187.92|4186.42|4187.42|4185.92|4189.42|4187.92|4187.42|4185.92|4174
1629189900000|2021-08-17 08:45:00|4187.92|4186.42|4188.42|4186.92|4189.42|4187.92|4186.92|4185.42|4785
1629190200000|2021-08-17 08:50:00|4188.12|4186.62|4189.92|4188.42|4189.92|4188.42|4187.42|4185.92|3641
1629190500000|2021-08-17 08:55:00|4189.42|4187.92|4190.42|4188.92|4191.42|4189.92|4189.12|4187.62|1960
1629190800000|2021-08-17 09:00:00|4190.12|4188.62|4189.42|4187.92|4190.92|4189.42|4189.42|4187.92|1156
1629191100000|2021-08-17 09:05:00|4189.92|4188.42|4193.92|4192.42|4194.42|4192.92|4189.42|4187.92|3634
1629191400000|2021-08-17 09:10:00|4194.42|4192.92|4192.42|4190.92|4194.92|4193.42|4192.42|4190.92|3157
1629191700000|2021-08-17 09:15:00|4192.92|4191.42|4192.42|4190.92|4193.42|4191.92|4191.42|4189.92|1760
1629192000000|2021-08-17 09:20:00|4192.92|4191.42|4197.42|4195.92|4197.42|4195.92|4192.42|4190.92|5072
1629192300000|2021-08-17 09:25:00|4197.92|4196.42|4195.42|4193.92|4197.92|4196.42|4195.42|4193.92|2248
1629192600000|2021-08-17 09:30:00|4195.92|4194.42|4192.92|4191.42|4196.12|4194.62|4192.42|4190.92|2935
1629192900000|2021-08-17 09:35:00|4193.42|4191.92|4190.92|4189.42|4193.42|4191.92|4190.92|4189.42|3581
1629193200000|2021-08-17 09:40:00|4191.42|4189.92|4188.92|4187.42|4191.42|4189.92|4187.92|4186.42|2267
1629193500000|2021-08-17 09:45:00|4189.62|4188.12|4190.92|4189.42|4190.92|4189.42|4188.62|4187.12|1624
1629193800000|2021-08-17 09:50:00|4190.62|4189.12|4190.42|4188.92|4190.92|4189.42|4188.42|4186.92|2338
1629194100000|2021-08-17 09:55:00|4189.92|4188.42|4190.42|4188.92|4190.92|4189.42|4189.92|4188.42|2188
1629194400000|2021-08-17 10:00:00|4189.92|4188.42|4186.42|4184.92|4189.92|4188.42|4185.42|4183.92|8459
1629194700000|2021-08-17 10:05:00|4185.92|4184.42|4187.42|4185.92|4188.92|4187.42|4185.42|4183.92|2930
1629195000000|2021-08-17 10:10:00|4187.92|4186.42|4189.42|4187.92|4189.42|4187.92|4187.62|4186.12|1793
1629195300000|2021-08-17 10:15:00|4189.92|4188.42|4187.92|4186.42|4190.42|4188.92|4187.92|4186.42|1717
1629195600000|2021-08-17 10:20:00|4188.42|4186.92|4188.42|4186.92|4188.92|4187.42|4187.42|4185.92|980
1629195900000|2021-08-17 10:25:00|4188.92|4187.42|4187.92|4186.42|4188.92|4187.42|4185.92|4184.42|2526
1629196200000|2021-08-17 10:30:00|4188.42|4186.92|4189.62|4188.12|4189.92|4188.42|4187.92|4186.42|1928
1629196500000|2021-08-17 10:35:00|4189.42|4187.92|4187.42|4185.92|4190.42|4188.92|4185.92|4184.42|4729
1629196800000|2021-08-17 10:40:00|4186.92|4185.42|4187.42|4185.92|4187.42|4185.92|4186.92|4185.42|1530
1629197100000|2021-08-17 10:45:00|4186.92|4185.42|4188.42|4186.92|4188.92|4187.42|4186.42|4184.92|6116
1629197400000|2021-08-17 10:50:00|4187.92|4186.42|4187.92|4186.42|4188.92|4187.42|4187.92|4186.42|997
1629197700000|2021-08-17 10:55:00|4188.42|4186.92|4189.92|4188.42|4189.92|4188.42|4187.92|4186.42|1544
1629198000000|2021-08-17 11:00:00|4190.42|4188.92|4190.42|4188.92|4190.42|4188.92|4189.42|4187.92|1481
1629198300000|2021-08-17 11:05:00|4189.92|4188.42|4188.92|4187.42|4191.42|4189.92|4188.42|4186.92|1878
1629198600000|2021-08-17 11:10:00|4189.42|4187.92|4189.42|4187.92|4189.92|4188.42|4188.92|4187.42|828
1629198900000|2021-08-17 11:15:00|4188.92|4187.42|4187.92|4186.42|4189.42|4187.92|4184.92|4183.42|3073
1629199200000|2021-08-17 11:20:00|4188.42|4186.92|4187.92|4186.42|4188.92|4187.42|4187.42|4185.92|2383
1629199500000|2021-08-17 11:25:00|4187.62|4186.12|4186.92|4185.42|4187.92|4186.42|4186.42|4184.92|3886
1629199800000|2021-08-17 11:30:00|4187.42|4185.92|4188.92|4187.42|4188.92|4187.42|4186.42|4184.92|2827
1629200100000|2021-08-17 11:35:00|4189.42|4187.92|4187.92|4186.42|4189.42|4187.92|4186.92|4185.42|1992
1629200400000|2021-08-17 11:40:00|4187.76|4186.26|4189.26|4187.76|4189.76|4188.26|4187.76|4186.26|776
1629200700000|2021-08-17 11:45:00|4189.46|4187.96|4190.26|4188.76|4190.76|4189.26|4188.26|4186.76|6681
1629201000000|2021-08-17 11:50:00|4189.26|4187.76|4191.26|4189.76|4191.26|4189.76|4188.26|4186.76|5085
1629201300000|2021-08-17 11:55:00|4190.26|4188.76|4191.26|4189.76|4191.26|4189.76|4190.26|4188.76|1298
1629201600000|2021-08-17 12:00:00|4190.76|4189.26|4189.26|4187.76|4191.76|4190.26|4188.46|4186.96|2447
1629201900000|2021-08-17 12:05:00|4189.76|4188.26|4190.26|4188.76|4190.76|4189.26|4189.26|4187.76|2416
1629202200000|2021-08-17 12:10:00|4190.76|4189.26|4190.76|4189.26|4191.26|4189.76|4189.76|4188.26|1264
1629202500000|2021-08-17 12:15:00|4190.26|4188.76|4187.76|4186.26|4190.76|4189.26|4187.76|4186.26|2211
1629202800000|2021-08-17 12:20:00|4187.26|4185.76|4186.26|4184.76|4187.26|4185.76|4185.26|4183.76|1514
1629203100000|2021-08-17 12:25:00|4185.76|4184.26|4186.26|4184.76|4186.76|4185.26|4185.26|4183.76|4680
1629203400000|2021-08-17 12:30:00|4185.96|4184.46|4187.26|4185.76|4187.26|4185.76|4184.76|4183.26|3713
1629203700000|2021-08-17 12:35:00|4187.76|4186.26|4189.26|4187.76|4189.26|4187.76|4185.76|4184.26|4673
1629204000000|2021-08-17 12:40:00|4189.76|4188.26|4194.26|4192.76|4194.26|4192.76|4189.76|4188.26|2569
1629204300000|2021-08-17 12:45:00|4193.76|4192.26|4190.76|4189.26|4193.76|4192.26|4190.26|4188.76|3690
1629204600000|2021-08-17 12:50:00|4190.26|4188.76|4192.26|4190.76|4192.76|4191.26|4190.26|4188.76|3671
1629204900000|2021-08-17 12:55:00|4192.76|4191.26|4192.26|4190.76|4192.76|4191.26|4192.26|4190.76|2178
1629205200000|2021-08-17 13:00:00|4192.76|4191.26|4193.76|4192.26|4193.76|4192.26|4191.26|4189.76|2999
1629205500000|2021-08-17 13:05:00|4193.26|4191.76|4189.76|4188.26|4193.76|4192.26|4189.76|4188.26|2839
1629205800000|2021-08-17 13:10:00|4190.26|4188.76|4189.76|4188.26|4190.26|4188.76|4189.26|4187.76|1608
1629206100000|2021-08-17 13:15:00|4189.96|4188.46|4188.76|4187.26|4190.26|4188.76|4188.26|4186.76|2232
1629206400000|2021-08-17 13:20:00|4188.96|4187.46|4191.26|4189.76|4191.26|4189.76|4188.76|4187.26|1964
1629206700000|2021-08-17 13:25:00|4191.76|4190.26|4190.26|4188.76|4192.76|4191.26|4190.26|4188.76|2058
1629207000000|2021-08-17 13:30:00|4189.76|4188.26|4193.26|4191.76|4193.26|4191.76|4188.76|4187.26|5916
1629207300000|2021-08-17 13:35:00|4193.76|4192.26|4195.76|4194.26|4197.26|4195.76|4192.26|4190.76|6013
1629207600000|2021-08-17 13:40:00|4196.26|4194.76|4194.76|4193.26|4196.26|4194.76|4193.26|4191.76|3512
1629207900000|2021-08-17 13:45:00|4195.26|4193.76|4193.76|4192.26|4196.26|4194.76|4193.76|4192.26|3270
1629208200000|2021-08-17 13:50:00|4193.26|4191.76|4192.76|4191.26|4194.76|4193.26|4190.76|4189.26|6476
1629208500000|2021-08-17 13:55:00|4192.26|4190.76|4190.26|4188.76|4192.26|4190.76|4189.26|4187.76|4514
1629208800000|2021-08-17 14:00:00|4190.46|4188.96|4190.26|4188.76|4192.76|4191.26|4190.26|4188.76|4906
1629209100000|2021-08-17 14:05:00|4190.76|4189.26|4192.26|4190.76|4193.26|4191.76|4189.26|4187.76|3216
1629209400000|2021-08-17 14:10:00|4191.9|4190.4|4194.4|4192.9|4195.4|4193.9|4191.4|4189.9|5955
1629209700000|2021-08-17 14:15:00|4194.9|4193.4|4193.4|4191.9|4194.9|4193.4|4192.4|4190.9|4339
1629210000000|2021-08-17 14:20:00|4193.9|4192.4|4194.4|4192.9|4195.9|4194.4|4193.4|4191.9|8195
1629210300000|2021-08-17 14:25:00|4194.9|4193.4|4197.9|4196.4|4198.9|4197.4|4194.4|4192.9|4231
1629210600000|2021-08-17 14:30:00|4197.4|4195.9|4195.9|4194.4|4197.9|4196.4|4195.9|4194.4|5202
1629210900000|2021-08-17 14:35:00|4196.4|4194.9|4195.9|4194.4|4197.9|4196.4|4195.9|4194.4|2938
1629211200000|2021-08-17 14:40:00|4196.4|4194.9|4198.4|4196.9|4198.9|4197.4|4195.9|4194.4|3809
1629211500000|2021-08-17 14:45:00|4198.9|4197.4|4200.4|4198.9|4200.4|4198.9|4197.9|4196.4|5295
1629211800000|2021-08-17 14:50:00|4200.9|4199.4|4202.9|4201.4|4202.9|4201.4|4199.4|4197.9|6032
1629212100000|2021-08-17 14:55:00|4202.4|4200.9|4197.4|4195.9|4203.4|4201.9|4196.9|4195.4|17353
1629212400000|2021-08-17 15:00:00|4197.9|4196.4|4194.9|4193.4|4197.9|4196.4|4194.4|4192.9|8081
1629212700000|2021-08-17 15:05:00|4195.4|4193.9|4194.9|4193.4|4196.4|4194.9|4194.4|4192.9|6696
1629213000000|2021-08-17 15:10:00|4195.4|4193.9|4196.9|4195.4|4196.9|4195.4|4194.4|4192.9|4980
1629213300000|2021-08-17 15:15:00|4197.4|4195.9|4199.9|4198.4|4200.4|4198.9|4195.9|4194.4|16434
1629213600000|2021-08-17 15:20:00|4200.4|4198.9|4201.4|4199.9|4202.4|4200.9|4199.9|4198.4|6573
1629213900000|2021-08-17 15:25:00|4200.9|4199.4|4197.9|4196.4|4201.4|4199.9|4196.4|4194.9|15871
1629214200000|2021-08-17 15:30:00|4197.4|4195.9|4196.9|4195.4|4200.4|4198.9|4194.4|4192.9|40449
1629214500000|2021-08-17 15:35:00|4196.4|4194.9|4195.4|4193.9|4197.9|4196.4|4194.9|4193.4|17970
1629214800000|2021-08-17 15:40:00|4195.1|4193.6|4195.4|4193.9|4196.4|4194.9|4193.4|4191.9|18109
1629215100000|2021-08-17 15:45:00|4195.9|4194.4|4194.4|4192.9|4195.9|4194.4|4193.9|4192.4|7139
1629215400000|2021-08-17 15:50:00|4193.9|4192.4|4192.9|4191.4|4194.9|4193.4|4192.9|4191.4|8045
1629215700000|2021-08-17 15:55:00|4192.4|4190.9|4191.9|4190.4|4194.4|4192.9|4191.9|4190.4|3755
1629216000000|2021-08-17 16:00:00|4192.4|4190.9|4189.9|4188.4|4192.4|4190.9|4189.4|4187.9|3863
1629216300000|2021-08-17 16:05:00|4190.4|4188.9|4191.4|4189.9|4193.4|4191.9|4189.9|4188.4|2458
1629216600000|2021-08-17 16:10:00|4190.9|4189.4|4191.9|4190.4|4193.4|4191.9|4189.9|4188.4|2242
1629216900000|2021-08-17 16:15:00|4191.6|4190.1|4189.4|4187.9|4191.9|4190.4|4188.4|4186.9|8498
1629217200000|2021-08-17 16:20:00|4188.9|4187.4|4190.4|4188.9|4190.9|4189.4|4188.9|4187.4|1306
1629217500000|2021-08-17 16:25:00|4190.1|4188.6|4190.4|4188.9|4191.4|4189.9|4189.4|4187.9|1798
1629217800000|2021-08-17 16:30:00|4189.9|4188.4|4186.9|4185.4|4189.9|4188.4|4186.4|4184.9|2559
1629218100000|2021-08-17 16:35:00|4186.4|4184.9|4184.6|4183.1|4187.4|4185.9|4184.4|4182.9|2029
1629218400000|2021-08-17 16:40:00|4184.9|4183.4|4182.9|4181.4|4184.9|4183.4|4182.4|4180.9|1974
1629218700000|2021-08-17 16:45:00|4182.4|4180.9|4179.6|4178.1|4182.9|4181.4|4179.4|4177.9|2355
1629219000000|2021-08-17 16:50:00|4179.4|4177.9|4178.9|4177.4|4181.9|4180.4|4177.9|4176.4|2524
1629219300000|2021-08-17 16:55:00|4178.4|4176.9|4177.9|4176.4|4178.4|4176.9|4175.9|4174.4|3867
1629219600000|2021-08-17 17:00:00|4177.4|4175.9|4180.4|4178.9|4181.4|4179.9|4176.9|4175.4|2305
1629219900000|2021-08-17 17:05:00|4179.9|4178.4|4181.9|4180.4|4181.9|4180.4|4177.9|4176.4|1551
1629220200000|2021-08-17 17:10:00|4181.4|4179.9|4183.9|4182.4|4183.9|4182.4|4180.9|4179.4|694
1629220500000|2021-08-17 17:15:00|4183.4|4181.9|4181.4|4179.9|4183.9|4182.4|4180.9|4179.4|697
1629220800000|2021-08-17 17:20:00|4180.9|4179.4|4179.9|4178.4|4182.4|4180.9|4179.4|4177.9|635
1629221100000|2021-08-17 17:25:00|4180.4|4178.9|4183.9|4182.4|4183.9|4182.4|4179.9|4178.4|482
1629221400000|2021-08-17 17:30:00|4184.4|4182.9|4183.4|4181.9|4184.4|4182.9|4182.4|4180.9|1183
1629221700000|2021-08-17 17:35:00|4182.9|4181.4|4179.4|4177.9|4183.4|4181.9|4179.4|4177.9|361
1629222000000|2021-08-17 17:40:00|4178.9|4177.4|4178.4|4176.9|4179.9|4178.4|4177.4|4175.9|1367
1629222300000|2021-08-17 17:45:00|4177.9|4176.4|4176.9|4175.4|4177.9|4176.4|4176.4|4174.9|1576
1629222600000|2021-08-17 17:50:00|4177.1|4175.6|4178.9|4177.4|4180.4|4178.9|4176.4|4174.9|1251
1629222900000|2021-08-17 17:55:00|4179.4|4177.9|4183.4|4181.9|4184.4|4182.9|4179.4|4177.9|868
1629223200000|2021-08-17 18:00:00|4183.9|4182.4|4186.4|4184.9|4186.9|4185.4|4183.4|4181.9|1587
1629223500000|2021-08-17 18:05:00|4186.9|4185.4|4187.4|4185.9|4187.9|4186.4|4186.4|4184.9|2040
1629223800000|2021-08-17 18:10:00|4187.6|4186.1|4188.4|4186.9|4188.9|4187.4|4186.4|4184.9|279
1629224100000|2021-08-17 18:15:00|4188.9|4187.4|4187.9|4186.4|4189.4|4187.9|4187.9|4186.4|1010
1629224400000|2021-08-17 18:20:00|4188.4|4186.9|4187.9|4186.4|4188.4|4186.9|4185.9|4184.4|272
1629224700000|2021-08-17 18:25:00|4187.4|4185.9|4186.9|4185.4|4187.9|4186.4|4185.9|4184.4|582
1629225000000|2021-08-17 18:30:00|4186.4|4184.9|4185.9|4184.4|4187.9|4186.4|4185.9|4184.4|506
1629225300000|2021-08-17 18:35:00|4185.4|4183.9|4184.4|4182.9|4185.4|4183.9|4184.4|4182.9|268
1629225600000|2021-08-17 18:40:00|4183.9|4182.4|4186.4|4184.9|4186.4|4184.9|4183.9|4182.4|483
1629225900000|2021-08-17 18:45:00|4186.9|4185.4|4188.4|4186.9|4188.9|4187.4|4185.9|4184.4|494
1629226200000|2021-08-17 18:50:00|4188.1|4186.6|4187.4|4185.9|4189.4|4187.9|4187.4|4185.9|329
1629226500000|2021-08-17 18:55:00|4187.9|4186.4|4189.9|4188.4|4190.9|4189.4|4187.4|4185.9|2301
1629226800000|2021-08-17 19:00:00|4190.4|4188.9|4190.4|4188.9|4190.9|4189.4|4189.9|4188.4|1370
1629227100000|2021-08-17 19:05:00|4189.9|4188.4|4190.9|4189.4|4191.4|4189.9|4189.9|4188.4|733
1629227400000|2021-08-17 19:10:00|4191.1|4189.6|4189.4|4187.9|4191.9|4190.4|4189.4|4187.9|611
1629227700000|2021-08-17 19:15:00|4189.9|4188.4|4189.4|4187.9|4189.9|4188.4|4188.4|4186.9|452
1629228000000|2021-08-17 19:20:00|4189.9|4188.4|4188.9|4187.4|4190.6|4189.1|4188.4|4186.9|383
1629228300000|2021-08-17 19:25:00|4189.4|4187.9|4189.4|4187.9|4189.9|4188.4|4188.4|4186.9|552
1629228600000|2021-08-17 19:30:00|4189.9|4188.4|4189.9|4188.4|4191.4|4189.9|4189.4|4187.9|1001
1629228900000|2021-08-17 19:35:00|4190.4|4188.9|4190.9|4189.4|4191.9|4190.4|4190.4|4188.9|1251
1629229200000|2021-08-17 19:40:00|4190.4|4188.9|4190.4|4188.9|4191.1|4189.6|4188.9|4187.4|613
1629229500000|2021-08-17 19:45:00|4190.9|4189.4|4190.4|4188.9|4192.9|4191.4|4189.9|4188.4|1048
1629229800000|2021-08-17 19:50:00|4191.4|4189.9|4192.9|4191.4|4193.4|4191.9|4191.4|4189.9|1775
1629230100000|2021-08-17 19:55:00|4193.4|4191.9|4195.1|4193.6|4196.9|4195.4|4193.4|4191.9|4961
1629230400000|2021-08-17 20:00:00|4196.95|4193.95|4191.25|4188.25|4197.55|4194.55|4191.25|4188.25|99
1629230700000|2021-08-17 20:05:00|4191.05|4188.05|4193.35|4190.35|4193.95|4190.95|4191.05|4188.05|0
1629231000000|2021-08-17 20:10:00|4193.15|4190.15|4191.45|4188.45|4193.35|4190.35|4191.45|4188.45|0
1629231300000|2021-08-17 20:15:00|4191.55|4188.55|4191.55|4188.55|4192.25|4189.25|4191.45|4188.45|0
1629231600000|2021-08-17 20:20:00|4191.65|4188.65|4191.65|4188.65|4192.05|4189.05|4191.45|4188.45|0
1629231900000|2021-08-17 20:25:00|4191.85|4188.85|4191.25|4188.25|4191.85|4188.85|4191.05|4188.05|0
1629232200000|2021-08-17 20:30:00|4191.15|4188.15|4189.75|4186.75|4191.15|4188.15|4189.55|4186.55|0
1629232500000|2021-08-17 20:35:00|4189.95|4186.95|4190.15|4187.15|4190.75|4187.75|4189.95|4186.95|0
1629232800000|2021-08-17 20:40:00|4190.05|4187.05|4189.75|4186.75|4190.55|4187.55|4189.75|4186.75|0
1629233100000|2021-08-17 20:45:00|4189.85|4186.85|4190.15|4187.15|4190.55|4187.55|4189.75|4186.75|0
1629233400000|2021-08-17 20:50:00|4189.95|4186.95|4190.55|4187.55|4190.55|4187.55|4189.75|4186.75|0
1629233700000|2021-08-17 20:55:00|4190.65|4187.65|4190.95|4187.95|4191.65|4188.65|4190.55|4187.55|0
1629234000000|2021-08-17 21:00:00|4191.15|4188.15|4191.15|4188.15|4191.15|4188.15|4191.15|4188.15|0
1629234300000|2021-08-17 21:05:00|4191.05|4188.05|4191.15|4188.15|4191.15|4188.15|4190.95|4187.95|0
1629234600000|2021-08-17 21:10:00|4190.85|4187.85|4190.75|4187.75|4190.85|4187.85|4190.75|4187.75|0
1629234900000|2021-08-17 21:15:00|4190.85|4187.85|4190.95|4187.95|4190.95|4187.95|4190.85|4187.85|0
1629235200000|2021-08-17 21:20:00|4190.85|4187.85|4190.75|4187.75|4190.85|4187.85|4190.65|4187.65|0
1629235500000|2021-08-17 21:25:00|4190.85|4187.85|4190.95|4187.95|4191.05|4188.05|4190.85|4187.85|0
1629236100000|2021-08-17 21:35:00|4190.85|4187.85|4190.95|4187.95|4191.05|4188.05|4190.85|4187.85|0
1629236400000|2021-08-17 21:40:00|4191.05|4188.05|4191.15|4188.15|4191.15|4188.15|4190.95|4187.95|0
1629236700000|2021-08-17 21:45:00|4190.95|4187.95|4190.95|4187.95|4191.05|4188.05|4190.95|4187.95|0
1629237000000|2021-08-17 21:50:00|4190.85|4187.85|4190.45|4187.45|4190.85|4187.85|4190.35|4187.35|0
1629237300000|2021-08-17 21:55:00|4190.55|4187.55|4190.45|4187.45|4190.75|4187.75|4190.35|4187.35|0
1629237600000|2021-08-17 22:00:00|4190.05|4187.05|4191.85|4188.85|4191.95|4188.95|4190.05|4187.05|0
1629237900000|2021-08-17 22:05:00|4192.05|4189.05|4192.05|4189.05|4192.25|4189.25|4191.85|4188.85|0
1629238200000|2021-08-17 22:10:00|4192.25|4189.25|4192.05|4189.05|4192.25|4189.25|4191.65|4188.65|0
1629238500000|2021-08-17 22:15:00|4191.85|4188.85|4191.25|4188.25|4191.85|4188.85|4191.25|4188.25|0
1629238800000|2021-08-17 22:20:00|4191.35|4188.35|4191.05|4188.05|4191.65|4188.65|4191.05|4188.05|0
1629239100000|2021-08-17 22:25:00|4191.15|4188.15|4191.05|4188.05|4191.45|4188.45|4191.05|4188.05|0
1629239400000|2021-08-17 22:30:00|4191.15|4188.15|4191.25|4188.25|4191.45|4188.45|4190.75|4187.75|0
1629239700000|2021-08-17 22:35:00|4191.35|4188.35|4191.65|4188.65|4191.65|4188.65|4190.55|4187.55|0
1629240000000|2021-08-17 22:40:00|4191.45|4188.45|4189.95|4186.95|4191.55|4188.55|4189.75|4186.75|0
1629240300000|2021-08-17 22:45:00|4189.75|4186.75|4189.35|4186.35|4189.95|4186.95|4188.45|4185.45|0
1629240600000|2021-08-17 22:50:00|4189.55|4186.55|4190.55|4187.55|4190.55|4187.55|4189.55|4186.55|0
1629240900000|2021-08-17 22:55:00|4190.45|4187.45|4190.75|4187.75|4191.05|4188.05|4190.35|4187.35|0
1629241200000|2021-08-17 23:00:00|4191.05|4188.05|4191.25|4188.25|4191.65|4188.65|4191.05|4188.05|0
1629241500000|2021-08-17 23:05:00|4191.15|4188.15|4191.25|4188.25|4191.35|4188.35|4190.55|4187.55|0
1629241800000|2021-08-17 23:10:00|4191.45|4188.45|4191.25|4188.25|4191.65|4188.65|4191.25|4188.25|0
1629242100000|2021-08-17 23:15:00|4191.35|4188.35|4190.35|4187.35|4191.35|4188.35|4189.95|4186.95|0
1629242400000|2021-08-17 23:20:00|4190.45|4187.45|4190.55|4187.55|4190.75|4187.75|4190.45|4187.45|0
1629242700000|2021-08-17 23:25:00|4190.15|4187.15|4191.25|4188.25|4191.75|4188.75|4190.15|4187.15|0
1629243000000|2021-08-17 23:30:00|4190.75|4187.75|4190.15|4187.15|4191.05|4188.05|4189.75|4186.75|0
1629243300000|2021-08-17 23:35:00|4189.95|4186.95|4189.55|4186.55|4190.35|4187.35|4189.35|4186.35|0
1629243600000|2021-08-17 23:40:00|4189.75|4186.75|4189.75|4186.75|4190.15|4187.15|4189.55|4186.55|0
1629243900000|2021-08-17 23:45:00|4189.55|4186.55|4188.45|4185.45|4190.15|4187.15|4188.45|4185.45|0
1629244200000|2021-08-17 23:50:00|4188.65|4185.65|4188.65|4185.65|4189.05|4186.05|4187.95|4184.95|0
1629244500000|2021-08-17 23:55:00|4188.55|4185.55|4187.65|4184.65|4188.65|4185.65|4187.65|4184.65|0
1629244800000|2021-08-18 00:00:00|4187.85|4184.85|4186.95|4183.95|4188.85|4185.85|4186.75|4183.75|0
1629245100000|2021-08-18 00:05:00|4187.15|4184.15|4188.65|4185.65|4188.85|4185.85|4186.75|4183.75|0
1629245400000|2021-08-18 00:10:00|4188.75|4185.75|4189.75|4186.75|4189.95|4186.95|4188.65|4185.65|0
1629245700000|2021-08-18 00:15:00|4189.95|4186.95|4188.15|4186.15|4192.15|4190.15|4188.15|4186.15|676
1629246000000|2021-08-18 00:20:00|4189.15|4187.15|4189.15|4187.15|4190.15|4188.15|4188.15|4186.15|337
1629246300000|2021-08-18 00:25:00|4188.65|4186.65|4191.15|4189.15|4192.15|4190.15|4188.65|4186.65|284
1629246600000|2021-08-18 00:30:00|4191.35|4189.35|4193.65|4191.65|4194.35|4192.35|4191.35|4189.35|260
1629246900000|2021-08-18 00:35:00|4193.85|4191.85|4192.65|4190.65|4194.15|4192.15|4192.65|4190.65|72
1629247200000|2021-08-18 00:40:00|4193.15|4191.15|4193.85|4191.85|4195.15|4193.15|4192.85|4190.85|208
1629247500000|2021-08-18 00:45:00|4194.15|4192.15|4195.35|4193.35|4195.65|4193.65|4194.15|4192.15|167
1629247800000|2021-08-18 00:50:00|4195.65|4193.65|4195.15|4193.15|4197.15|4195.15|4195.15|4193.15|153
1629248100000|2021-08-18 00:55:00|4194.65|4192.65|4194.15|4192.15|4195.15|4193.15|4193.65|4191.65|127
1629248400000|2021-08-18 01:00:00|4194.65|4192.65|4196.15|4194.15|4196.35|4194.35|4192.65|4190.65|150
1629248700000|2021-08-18 01:05:00|4196.65|4194.65|4196.65|4194.65|4197.15|4195.15|4196.15|4194.15|400
1629249000000|2021-08-18 01:10:00|4197.15|4195.15|4198.15|4196.15|4198.15|4196.15|4197.15|4195.15|139
1629249300000|2021-08-18 01:15:00|4198.65|4196.65|4198.65|4196.65|4200.15|4198.15|4198.15|4196.15|284
1629249600000|2021-08-18 01:20:00|4198.35|4196.35|4197.85|4195.85|4198.65|4196.65|4197.85|4195.85|41
1629249900000|2021-08-18 01:25:00|4198.15|4196.15|4199.85|4197.85|4199.85|4197.85|4197.85|4195.85|295
1629250200000|2021-08-18 01:30:00|4199.65|4197.65|4200.15|4198.15|4201.65|4199.65|4199.15|4197.15|613
1629250500000|2021-08-18 01:35:00|4200.65|4198.65|4199.15|4197.15|4201.65|4199.65|4199.15|4197.15|74
1629250800000|2021-08-18 01:40:00|4199.35|4197.35|4197.15|4195.15|4199.35|4197.35|4196.15|4194.15|109
1629251100000|2021-08-18 01:45:00|4197.65|4195.65|4198.65|4196.65|4199.15|4197.15|4197.65|4195.65|64
1629251400000|2021-08-18 01:50:00|4198.15|4196.15|4198.15|4196.15|4200.15|4198.15|4197.85|4195.85|42
1629251700000|2021-08-18 01:55:00|4198.35|4196.35|4197.65|4195.65|4198.35|4196.35|4197.15|4195.15|42
1629252000000|2021-08-18 02:00:00|4197.15|4195.15|4198.85|4196.85|4199.15|4197.15|4195.65|4193.65|164
1629252300000|2021-08-18 02:05:00|4198.65|4196.65|4199.65|4197.65|4200.15|4198.15|4198.65|4196.65|28
1629252600000|2021-08-18 02:10:00|4199.85|4197.85|4201.15|4199.15|4201.65|4199.65|4199.85|4197.85|56
1629252900000|2021-08-18 02:15:00|4201.65|4199.65|4202.15|4200.15|4202.65|4200.65|4201.35|4199.35|360
1629253200000|2021-08-18 02:20:00|4202.35|4200.35|4202.65|4200.65|4203.15|4201.15|4202.15|4200.15|53
1629253500000|2021-08-18 02:25:00|4202.85|4200.85|4202.65|4200.65|4204.15|4202.15|4202.65|4200.65|87
1629253800000|2021-08-18 02:30:00|4203.15|4201.15|4202.65|4200.65|4203.15|4201.15|4202.15|4200.15|26
1629254100000|2021-08-18 02:35:00|4202.85|4200.85|4204.65|4202.65|4204.65|4202.65|4202.65|4200.65|44
1629254400000|2021-08-18 02:40:00|4204.15|4202.15|4204.35|4202.35|4204.85|4202.85|4203.15|4201.15|70
1629254700000|2021-08-18 02:45:00|4204.65|4202.65|4204.35|4202.35|4204.65|4202.65|4203.65|4201.65|100
1629255000000|2021-08-18 02:50:00|4204.65|4202.65|4204.15|4202.15|4205.15|4203.15|4204.15|4202.15|43
1629255300000|2021-08-18 02:55:00|4204.35|4202.35|4204.15|4202.15|4205.15|4203.15|4204.15|4202.15|124
1629255600000|2021-08-18 03:00:00|4204.65|4202.65|4206.15|4204.15|4206.35|4204.35|4204.65|4202.65|95
1629255900000|2021-08-18 03:05:00|4205.65|4203.65|4204.15|4202.15|4205.65|4203.65|4203.65|4201.65|84
1629256200000|2021-08-18 03:10:00|4203.65|4201.65|4205.65|4203.65|4206.15|4204.15|4203.65|4201.65|73
1629256500000|2021-08-18 03:15:00|4206.15|4204.15|4207.65|4205.65|4207.65|4205.65|4206.15|4204.15|226
1629256800000|2021-08-18 03:20:00|4207.15|4205.15|4207.15|4205.15|4207.65|4205.65|4206.15|4204.15|168
1629257100000|2021-08-18 03:25:00|4206.65|4204.65|4206.15|4204.15|4206.85|4204.85|4205.65|4203.65|96
1629257400000|2021-08-18 03:30:00|4206.35|4204.35|4206.15|4204.15|4207.65|4205.65|4205.65|4203.65|125
1629257700000|2021-08-18 03:35:00|4205.65|4203.65|4206.15|4204.15|4206.65|4204.65|4205.65|4203.65|56
1629258000000|2021-08-18 03:40:00|4206.35|4204.35|4205.15|4203.15|4206.65|4204.65|4204.85|4202.85|116
1629258300000|2021-08-18 03:45:00|4205.65|4203.65|4206.65|4204.65|4207.15|4205.15|4205.65|4203.65|80
1629258600000|2021-08-18 03:50:00|4207.15|4205.15|4207.15|4205.15|4207.65|4205.65|4206.65|4204.65|80
1629258900000|2021-08-18 03:55:00|4207.65|4205.65|4205.65|4203.65|4208.15|4206.15|4205.65|4203.65|97
1629259200000|2021-08-18 04:00:00|4206.15|4204.15|4206.65|4204.65|4206.85|4204.85|4206.15|4204.15|82
1629259500000|2021-08-18 04:05:00|4206.15|4204.15|4206.65|4204.65|4206.65|4204.65|4206.15|4204.15|66
1629259800000|2021-08-18 04:10:00|4207.15|4205.15|4207.65|4205.65|4207.65|4205.65|4206.65|4204.65|76
1629260100000|2021-08-18 04:15:00|4207.85|4205.85|4207.15|4205.15|4208.15|4206.15|4206.85|4204.85|39
1629260400000|2021-08-18 04:20:00|4207.65|4205.65|4208.15|4206.15|4208.65|4206.65|4207.65|4205.65|74
1629260700000|2021-08-18 04:25:00|4207.65|4205.65|4207.65|4205.65|4208.15|4206.15|4207.65|4205.65|43
1629261000000|2021-08-18 04:30:00|4207.15|4205.15|4207.65|4205.65|4207.65|4205.65|4207.15|4205.15|45
1629261300000|2021-08-18 04:35:00|4207.15|4205.15|4207.15|4205.15|4207.15|4205.15|4206.85|4204.85|48
1629261600000|2021-08-18 04:40:00|4206.65|4204.65|4206.15|4204.15|4206.65|4204.65|4206.15|4204.15|108
1629261900000|2021-08-18 04:45:00|4206.65|4204.65|4205.65|4203.65|4206.65|4204.65|4205.65|4203.65|46
1629262200000|2021-08-18 04:50:00|4205.85|4203.85|4206.15|4204.15|4206.65|4204.65|4205.65|4203.65|68
1629262500000|2021-08-18 04:55:00|4205.65|4203.65|4206.15|4204.15|4206.35|4204.35|4205.65|4203.65|32
1629262800000|2021-08-18 05:00:00|4206.65|4204.65|4207.15|4205.15|4207.15|4205.15|4206.35|4204.35|51
1629263100000|2021-08-18 05:05:00|4206.85|4204.85|4207.65|4205.65|4207.65|4205.65|4206.65|4204.65|79
1629263400000|2021-08-18 05:10:00|4207.85|4205.85|4208.15|4206.15|4208.65|4206.65|4207.15|4205.15|67
1629263700000|2021-08-18 05:15:00|4208.35|4206.35|4207.85|4205.85|4208.35|4206.35|4207.15|4205.15|67
1629264000000|2021-08-18 05:20:00|4207.65|4205.65|4207.15|4205.15|4208.15|4206.15|4207.15|4205.15|97
1629264300000|2021-08-18 05:25:00|4207.65|4205.65|4207.15|4205.15|4207.65|4205.65|4207.15|4205.15|51
1629264600000|2021-08-18 05:30:00|4207.65|4205.65|4207.65|4205.65|4207.65|4205.65|4207.15|4205.15|177
1629264900000|2021-08-18 05:35:00|4207.15|4205.15|4208.15|4206.15|4208.15|4206.15|4207.15|4205.15|81
1629265200000|2021-08-18 05:40:00|4207.65|4205.65|4207.65|4205.65|4208.15|4206.15|4207.65|4205.65|99
1629265500000|2021-08-18 05:45:00|4207.35|4205.35|4206.65|4204.65|4207.35|4205.35|4206.65|4204.65|57
1629265800000|2021-08-18 05:50:00|4206.35|4204.35|4206.65|4204.65|4207.15|4205.15|4205.65|4203.65|261
1629266100000|2021-08-18 05:55:00|4207.15|4205.15|4207.65|4205.65|4208.15|4206.15|4206.65|4204.65|374
1629266400000|2021-08-18 06:00:00|4207.4|4205.9|4203.4|4201.9|4209.4|4207.9|4202.9|4201.4|1724
1629266700000|2021-08-18 06:05:00|4202.9|4201.4|4202.4|4200.9|4203.9|4202.4|4201.9|4200.4|1012
1629267000000|2021-08-18 06:10:00|4202.9|4201.4|4203.9|4202.4|4203.9|4202.4|4202.4|4200.9|451
1629267300000|2021-08-18 06:15:00|4203.4|4201.9|4199.9|4198.4|4203.4|4201.9|4199.9|4198.4|1243
1629267600000|2021-08-18 06:20:00|4200.4|4198.9|4198.9|4197.4|4200.4|4198.9|4198.9|4197.4|760
1629267900000|2021-08-18 06:25:00|4199.4|4197.9|4198.9|4197.4|4200.4|4198.9|4198.9|4197.4|1010
1629268200000|2021-08-18 06:30:00|4198.4|4196.9|4197.9|4196.4|4199.4|4197.9|4197.4|4195.9|1145
1629268500000|2021-08-18 06:35:00|4198.4|4196.9|4197.9|4196.4|4198.9|4197.4|4197.9|4196.4|472
1629268800000|2021-08-18 06:40:00|4198.4|4196.9|4198.4|4196.9|4198.9|4197.4|4197.9|4196.4|483
1629269100000|2021-08-18 06:45:00|4198.9|4197.4|4199.9|4198.4|4200.9|4199.4|4198.4|4196.9|1043
1629269400000|2021-08-18 06:50:00|4200.4|4198.9|4201.4|4199.9|4201.4|4199.9|4199.4|4197.9|741
1629269700000|2021-08-18 06:55:00|4201.9|4200.4|4199.9|4198.4|4201.9|4200.4|4198.9|4197.4|1110
1629270000000|2021-08-18 07:00:00|4200.4|4198.9|4200.4|4198.9|4200.9|4199.4|4195.9|4194.4|9442
1629270300000|2021-08-18 07:05:00|4199.9|4198.4|4197.4|4195.9|4199.9|4198.4|4196.9|4195.4|4135
1629270600000|2021-08-18 07:10:00|4197.9|4196.4|4195.4|4193.9|4197.9|4196.4|4193.4|4191.9|4103
1629270900000|2021-08-18 07:15:00|4195.9|4194.4|4193.4|4191.9|4196.4|4194.9|4192.9|4191.4|2640
1629271200000|2021-08-18 07:20:00|4192.9|4191.4|4195.4|4193.9|4195.9|4194.4|4192.9|4191.4|3257
1629271500000|2021-08-18 07:25:00|4194.9|4193.4|4193.4|4191.9|4194.9|4193.4|4192.4|4190.9|2464
1629271800000|2021-08-18 07:30:00|4192.9|4191.4|4188.4|4186.9|4192.9|4191.4|4186.9|4185.4|3881
1629272100000|2021-08-18 07:35:00|4188.1|4186.6|4186.9|4185.4|4188.1|4186.6|4184.9|4183.4|4300
1629272400000|2021-08-18 07:40:00|4187.35|4185.85|4184.85|4183.35|4187.35|4185.85|4184.85|4183.35|8837
1629272700000|2021-08-18 07:45:00|4185.35|4183.85|4186.35|4184.85|4186.85|4185.35|4183.85|4182.35|3514
1629273000000|2021-08-18 07:50:00|4185.85|4184.35|4186.85|4185.35|4187.85|4186.35|4185.35|4183.85|3419
1629273300000|2021-08-18 07:55:00|4187.35|4185.85|4186.35|4184.85|4187.35|4185.85|4184.85|4183.35|1934
1629273600000|2021-08-18 08:00:00|4186.55|4185.05|4189.35|4187.85|4189.85|4188.35|4184.85|4183.35|2943
1629273900000|2021-08-18 08:05:00|4189.85|4188.35|4192.35|4190.85|4193.35|4191.85|4189.85|4188.35|5426
1629274200000|2021-08-18 08:10:00|4191.85|4190.35|4188.35|4186.85|4191.85|4190.35|4188.35|4186.85|1167
1629274500000|2021-08-18 08:15:00|4188.85|4187.35|4186.35|4184.85|4188.85|4187.35|4185.35|4183.85|2569
1629274800000|2021-08-18 08:20:00|4186.05|4184.55|4185.35|4183.85|4188.85|4187.35|4185.35|4183.85|4395
1629275100000|2021-08-18 08:25:00|4184.85|4183.35|4183.35|4181.85|4187.35|4185.85|4183.05|4181.55|3108
1629275400000|2021-08-18 08:30:00|4183.05|4181.55|4186.35|4184.85|4186.35|4184.85|4181.35|4179.85|1733
1629275700000|2021-08-18 08:35:00|4186.05|4184.55|4187.05|4185.55|4188.85|4187.35|4185.35|4183.85|2286
1629276000000|2021-08-18 08:40:00|4187.35|4185.85|4183.85|4182.35|4187.35|4185.85|4183.35|4181.85|2053
1629276300000|2021-08-18 08:45:00|4183.35|4181.85|4184.55|4183.05|4184.85|4183.35|4180.85|4179.35|1493
1629276600000|2021-08-18 08:50:00|4184.85|4183.35|4183.85|4182.35|4185.35|4183.85|4182.55|4181.05|2801
1629276900000|2021-08-18 08:55:00|4184.35|4182.85|4186.85|4185.35|4186.85|4185.35|4183.35|4181.85|2044
1629277200000|2021-08-18 09:00:00|4186.35|4184.85|4184.35|4182.85|4186.85|4185.35|4184.35|4182.85|2012
1629277500000|2021-08-18 09:05:00|4185.35|4183.85|4186.35|4184.85|4186.35|4184.85|4183.35|4181.85|6110
1629277800000|2021-08-18 09:10:00|4186.85|4185.35|4188.35|4186.85|4188.85|4187.35|4184.85|4183.35|2414
1629278100000|2021-08-18 09:15:00|4188.85|4187.35|4188.85|4187.35|4188.85|4187.35|4187.35|4185.85|3209
1629278400000|2021-08-18 09:20:00|4188.35|4186.85|4190.85|4189.35|4191.85|4190.35|4188.35|4186.85|3733
1629278700000|2021-08-18 09:25:00|4191.35|4189.85|4189.35|4187.85|4191.85|4190.35|4188.35|4186.85|2919
1629279000000|2021-08-18 09:30:00|4188.85|4187.35|4188.85|4187.35|4189.35|4187.85|4187.35|4185.85|1487
1629279300000|2021-08-18 09:35:00|4189.35|4187.85|4188.35|4186.85|4189.85|4188.35|4188.05|4186.55|2904
1629279600000|2021-08-18 09:40:00|4188.85|4187.35|4187.35|4185.85|4188.85|4187.35|4186.35|4184.85|2497
1629279900000|2021-08-18 09:45:00|4186.85|4185.35|4186.35|4184.85|4186.85|4185.35|4186.05|4184.55|1409
1629280200000|2021-08-18 09:50:00|4186.85|4185.35|4184.85|4183.35|4186.85|4185.35|4184.85|4183.35|7864
1629280500000|2021-08-18 09:55:00|4185.05|4183.55|4185.85|4184.35|4186.35|4184.85|4184.85|4183.35|3219
1629280800000|2021-08-18 10:00:00|4186.35|4184.85|4186.85|4185.35|4187.35|4185.85|4182.85|4181.35|2955
1629281100000|2021-08-18 10:05:00|4186.35|4184.85|4186.85|4185.35|4187.85|4186.35|4185.85|4184.35|1683
1629281400000|2021-08-18 10:10:00|4187.35|4185.85|4186.85|4185.35|4187.85|4186.35|4186.35|4184.85|856
1629281700000|2021-08-18 10:15:00|4187.05|4185.55|4183.35|4181.85|4187.35|4185.85|4183.35|4181.85|7172
1629282000000|2021-08-18 10:20:00|4183.85|4182.35|4183.35|4181.85|4183.85|4182.35|4181.85|4180.35|5488
1629282300000|2021-08-18 10:25:00|4183.85|4182.35|4184.35|4182.85|4185.35|4183.85|4183.85|4182.35|2562
1629282600000|2021-08-18 10:30:00|4184.85|4183.35|4186.85|4185.35|4187.35|4185.85|4184.35|4182.85|3559
1629282900000|2021-08-18 10:35:00|4187.35|4185.85|4188.35|4186.85|4188.35|4186.85|4187.35|4185.85|3874
1629283200000|2021-08-18 10:40:00|4188.85|4187.35|4189.35|4187.85|4189.85|4188.35|4188.35|4186.85|2623
1629283500000|2021-08-18 10:45:00|4189.85|4188.35|4188.85|4187.35|4189.85|4188.35|4188.35|4186.85|2569
1629283800000|2021-08-18 10:50:00|4189.35|4187.85|4189.85|4188.35|4191.35|4189.85|4188.85|4187.35|2032
1629284100000|2021-08-18 10:55:00|4189.35|4187.85|4189.85|4188.35|4191.35|4189.85|4188.35|4186.85|1908
1629284400000|2021-08-18 11:00:00|4190.35|4188.85|4191.35|4189.85|4192.35|4190.85|4190.35|4188.85|4944
1629284700000|2021-08-18 11:05:00|4190.85|4189.35|4191.35|4189.85|4191.85|4190.35|4190.35|4188.85|919
1629285000000|2021-08-18 11:10:00|4190.85|4189.35|4188.55|4187.05|4190.85|4189.35|4187.85|4186.35|1058
1629285300000|2021-08-18 11:15:00|4188.85|4187.35|4188.35|4186.85|4188.85|4187.35|4187.35|4185.85|1190
1629285600000|2021-08-18 11:20:00|4188.85|4187.35|4192.35|4190.85|4192.35|4190.85|4188.85|4187.35|6750
1629285900000|2021-08-18 11:25:00|4191.85|4190.35|4189.85|4188.35|4191.85|4190.35|4189.35|4187.85|844
1629286200000|2021-08-18 11:30:00|4189.35|4187.85|4190.35|4188.85|4190.35|4188.85|4189.35|4187.85|387
1629286500000|2021-08-18 11:35:00|4190.85|4189.35|4191.35|4189.85|4191.35|4189.85|4190.35|4188.85|987
1629286800000|2021-08-18 11:40:00|4191.41|4189.91|4191.41|4189.91|4191.91|4190.41|4190.91|4189.41|5760
1629287100000|2021-08-18 11:45:00|4191.91|4190.41|4193.41|4191.91|4193.91|4192.41|4191.91|4190.41|3451
1629287400000|2021-08-18 11:50:00|4192.91|4191.41|4191.41|4189.91|4193.41|4191.91|4191.41|4189.91|3854
1629287700000|2021-08-18 11:55:00|4191.61|4190.11|4191.41|4189.91|4192.41|4190.91|4191.41|4189.91|623
1629288000000|2021-08-18 12:00:00|4191.91|4190.41|4194.41|4192.91|4194.41|4192.91|4191.41|4189.91|2852
1629288300000|2021-08-18 12:05:00|4193.91|4192.41|4190.91|4189.41|4193.91|4192.41|4190.91|4189.41|1659
1629288600000|2021-08-18 12:10:00|4191.41|4189.91|4188.91|4187.41|4191.41|4189.91|4188.91|4187.41|960
1629288900000|2021-08-18 12:15:00|4188.41|4186.91|4190.41|4188.91|4190.41|4188.91|4188.41|4186.91|1714
1629289200000|2021-08-18 12:20:00|4189.91|4188.41|4189.41|4187.91|4190.11|4188.61|4189.41|4187.91|359
1629289500000|2021-08-18 12:25:00|4189.91|4188.41|4188.41|4186.91|4189.91|4188.41|4187.91|4186.41|763
1629289800000|2021-08-18 12:30:00|4188.11|4186.61|4188.41|4186.91|4189.91|4188.41|4187.91|4186.41|4937
1629290100000|2021-08-18 12:35:00|4188.91|4187.41|4188.41|4186.91|4189.91|4188.41|4187.61|4186.11|3606
1629290400000|2021-08-18 12:40:00|4188.91|4187.41|4188.41|4186.91|4189.41|4187.91|4187.41|4185.91|3890
1629290700000|2021-08-18 12:45:00|4188.91|4187.41|4186.41|4184.91|4188.91|4187.41|4185.41|4183.91|8518
1629291000000|2021-08-18 12:50:00|4185.91|4184.41|4186.91|4185.41|4187.41|4185.91|4185.41|4183.91|1627
1629291300000|2021-08-18 12:55:00|4187.41|4185.91|4186.41|4184.91|4187.91|4186.41|4185.41|4183.91|1189
1629291600000|2021-08-18 13:00:00|4186.91|4185.41|4185.41|4183.91|4186.91|4185.41|4184.41|4182.91|2766
1629291900000|2021-08-18 13:05:00|4185.91|4184.41|4186.41|4184.91|4186.91|4185.41|4185.41|4183.91|1211
1629292200000|2021-08-18 13:10:00|4186.91|4185.41|4183.91|4182.41|4187.41|4185.91|4183.91|4182.41|1734
1629292500000|2021-08-18 13:15:00|4183.61|4182.11|4182.41|4180.91|4183.91|4182.41|4182.41|4180.91|2916
1629292800000|2021-08-18 13:20:00|4182.91|4181.41|4182.41|4180.91|4183.91|4182.41|4181.41|4179.91|3881
1629293100000|2021-08-18 13:25:00|4181.91|4180.41|4181.41|4179.91|4182.41|4180.91|4180.41|4178.91|1914
1629293400000|2021-08-18 13:30:00|4181.91|4180.41|4181.91|4180.41|4182.91|4181.41|4180.41|4178.91|3623
1629293700000|2021-08-18 13:35:00|4182.41|4180.91|4181.91|4180.41|4184.41|4182.91|4181.41|4179.91|4191
1629294000000|2021-08-18 13:40:00|4181.61|4180.11|4185.91|4184.41|4186.41|4184.91|4180.91|4179.41|3305
1629294300000|2021-08-18 13:45:00|4186.41|4184.91|4182.11|4180.61|4186.41|4184.91|4181.41|4179.91|4482
1629294600000|2021-08-18 13:50:00|4182.41|4180.91|4185.91|4184.41|4185.91|4184.41|4180.41|4178.91|3816
1629294900000|2021-08-18 13:55:00|4185.41|4183.91|4187.91|4186.41|4188.41|4186.91|4184.91|4183.41|6042
1629295200000|2021-08-18 14:00:00|4188.41|4186.91|4186.91|4185.41|4188.41|4186.91|4186.41|4184.91|2684
1629295500000|2021-08-18 14:05:00|4186.61|4185.11|4186.41|4184.91|4186.91|4185.41|4184.41|4182.91|2807
1629295800000|2021-08-18 14:10:00|4186.02|4184.52|4188.52|4187.02|4188.52|4187.02|4186.02|4184.52|5635
1629296100000|2021-08-18 14:15:00|4188.02|4186.52|4188.52|4187.02|4189.02|4187.52|4187.02|4185.52|6352
1629296400000|2021-08-18 14:20:00|4188.22|4186.72|4189.52|4188.02|4190.02|4188.52|4188.02|4186.52|2299
1629296700000|2021-08-18 14:25:00|4189.02|4187.52|4188.52|4187.02|4190.52|4189.02|4188.52|4187.02|2362
1629297000000|2021-08-18 14:30:00|4189.02|4187.52|4192.02|4190.52|4192.02|4190.52|4188.52|4187.02|3446
1629297300000|2021-08-18 14:35:00|4191.52|4190.02|4190.02|4188.52|4192.02|4190.52|4189.52|4188.02|6395
1629297600000|2021-08-18 14:40:00|4189.52|4188.02|4188.52|4187.02|4190.02|4188.52|4187.52|4186.02|3096
1629297900000|2021-08-18 14:45:00|4188.02|4186.52|4189.52|4188.02|4190.02|4188.52|4187.52|4186.02|6348
1629298200000|2021-08-18 14:50:00|4190.02|4188.52|4191.02|4189.52|4192.02|4190.52|4189.52|4188.02|4305
1629298500000|2021-08-18 14:55:00|4191.52|4190.02|4190.52|4189.02|4191.52|4190.02|4189.02|4187.52|4095
1629298800000|2021-08-18 15:00:00|4190.02|4188.52|4190.52|4189.02|4191.52|4190.02|4189.52|4188.02|2506
1629299100000|2021-08-18 15:05:00|4191.02|4189.52|4190.52|4189.02|4192.02|4190.52|4188.52|4187.02|5055
1629299400000|2021-08-18 15:10:00|4191.02|4189.52|4189.02|4187.52|4192.02|4190.52|4188.52|4187.02|2308
1629299700000|2021-08-18 15:15:00|4188.52|4187.02|4188.02|4186.52|4190.02|4188.52|4188.02|4186.52|3831
1629300000000|2021-08-18 15:20:00|4188.52|4187.02|4187.52|4186.02|4189.52|4188.02|4187.02|4185.52|4627
1629300300000|2021-08-18 15:25:00|4188.02|4186.52|4190.02|4188.52|4191.02|4189.52|4187.52|4186.02|7987
1629300600000|2021-08-18 15:30:00|4190.52|4189.02|4190.02|4188.52|4192.02|4190.52|4188.52|4187.02|32672
1629300900000|2021-08-18 15:35:00|4189.52|4188.02|4191.52|4190.02|4192.52|4191.02|4189.52|4188.02|18120
1629301200000|2021-08-18 15:40:00|4191.02|4189.52|4191.52|4190.02|4192.52|4191.02|4191.02|4189.52|7827
1629301500000|2021-08-18 15:45:00|4192.02|4190.52|4189.52|4188.02|4193.52|4192.02|4189.52|4188.02|3979
1629301800000|2021-08-18 15:50:00|4190.02|4188.52|4190.52|4189.02|4192.02|4190.52|4188.52|4187.02|6801
1629302100000|2021-08-18 15:55:00|4190.72|4189.22|4192.02|4190.52|4193.02|4191.52|4190.52|4189.02|1899
1629302400000|2021-08-18 16:00:00|4191.52|4190.02|4192.52|4191.02|4193.52|4192.02|4191.52|4190.02|6392
1629302700000|2021-08-18 16:05:00|4193.02|4191.52|4193.02|4191.52|4194.02|4192.52|4192.52|4191.02|10857
1629303000000|2021-08-18 16:10:00|4192.52|4191.02|4193.02|4191.52|4193.52|4192.02|4192.52|4191.02|1740
1629303300000|2021-08-18 16:15:00|4192.52|4191.02|4193.02|4191.52|4193.02|4191.52|4192.52|4191.02|709
1629303600000|2021-08-18 16:20:00|4193.52|4192.02|4191.02|4189.52|4193.52|4192.02|4191.02|4189.52|1300
1629303900000|2021-08-18 16:25:00|4190.52|4189.02|4190.52|4189.02|4192.52|4191.02|4190.02|4188.52|1652
1629304200000|2021-08-18 16:30:00|4190.02|4188.52|4191.02|4189.52|4191.52|4190.02|4190.02|4188.52|1988
1629304500000|2021-08-18 16:35:00|4190.52|4189.02|4191.02|4189.52|4191.02|4189.52|4190.02|4188.52|458
1629304800000|2021-08-18 16:40:00|4190.52|4189.02|4191.02|4189.52|4191.52|4190.02|4190.02|4188.52|383
1629305100000|2021-08-18 16:45:00|4191.22|4189.72|4191.52|4190.02|4191.52|4190.02|4190.22|4188.72|522
1629305400000|2021-08-18 16:50:00|4191.02|4189.52|4191.52|4190.02|4192.02|4190.52|4190.52|4189.02|563
1629305700000|2021-08-18 16:55:00|4191.02|4189.52|4192.02|4190.52|4192.02|4190.52|4190.52|4189.02|443
1629306000000|2021-08-18 17:00:00|4191.52|4190.02|4191.02|4189.52|4191.52|4190.02|4190.02|4188.52|539
1629306300000|2021-08-18 17:05:00|4190.52|4189.02|4191.02|4189.52|4191.02|4189.52|4190.02|4188.52|223
1629306600000|2021-08-18 17:10:00|4191.52|4190.02|4192.02|4190.52|4192.02|4190.52|4191.02|4189.52|334
1629306900000|2021-08-18 17:15:00|4191.72|4190.22|4191.02|4189.52|4192.02|4190.52|4190.52|4189.02|591
1629307200000|2021-08-18 17:20:00|4191.22|4189.72|4191.02|4189.52|4191.52|4190.02|4190.52|4189.02|170
1629307500000|2021-08-18 17:25:00|4190.72|4189.22|4191.02|4189.52|4191.52|4190.02|4190.02|4188.52|324
1629307800000|2021-08-18 17:30:00|4191.22|4189.72|4191.52|4190.02|4191.52|4190.02|4190.52|4189.02|253
1629308100000|2021-08-18 17:35:00|4191.02|4189.52|4191.02|4189.52|4191.52|4190.02|4190.72|4189.22|281
1629308400000|2021-08-18 17:40:00|4191.52|4190.02|4192.02|4190.52|4192.02|4190.52|4191.02|4189.52|194
1629308700000|2021-08-18 17:45:00|4192.52|4191.02|4192.02|4190.52|4192.52|4191.02|4191.52|4190.02|71
1629309000000|2021-08-18 17:50:00|4191.52|4190.02|4192.02|4190.52|4192.02|4190.52|4191.52|4190.02|345
1629309300000|2021-08-18 17:55:00|4191.52|4190.02|4191.52|4190.02|4192.02|4190.52|4191.52|4190.02|180
1629309600000|2021-08-18 18:00:00|4192.02|4190.52|4193.02|4191.52|4193.02|4191.52|4191.02|4189.52|1594
1629309900000|2021-08-18 18:05:00|4193.22|4191.72|4191.52|4190.02|4193.52|4192.02|4191.02|4189.52|1547
1629310200000|2021-08-18 18:10:00|4192.02|4190.52|4185.52|4184.02|4192.52|4191.02|4184.52|4183.02|2290
1629310500000|2021-08-18 18:15:00|4186.02|4184.52|4185.52|4184.02|4187.02|4185.52|4182.02|4180.52|2059
1629310800000|2021-08-18 18:20:00|4185.02|4183.52|4188.52|4187.02|4188.52|4187.02|4184.02|4182.52|1149
1629311100000|2021-08-18 18:25:00|4189.02|4187.52|4191.52|4190.02|4191.52|4190.02|4187.52|4186.02|683
1629311400000|2021-08-18 18:30:00|4191.02|4189.52|4192.52|4191.02|4193.52|4192.02|4191.02|4189.52|798
1629311700000|2021-08-18 18:35:00|4193.02|4191.52|4191.02|4189.52|4193.02|4191.52|4190.52|4189.02|815
1629312000000|2021-08-18 18:40:00|4190.52|4189.02|4189.52|4188.02|4191.02|4189.52|4189.02|4187.52|381
1629312300000|2021-08-18 18:45:00|4189.72|4188.22|4189.02|4187.52|4189.72|4188.22|4188.02|4186.52|473
1629312600000|2021-08-18 18:50:00|4188.72|4187.22|4188.02|4186.52|4189.02|4187.52|4186.52|4185.02|932
1629312900000|2021-08-18 18:55:00|4187.52|4186.02|4189.52|4188.02|4190.02|4188.52|4187.52|4186.02|602
1629313200000|2021-08-18 19:00:00|4189.02|4187.52|4187.52|4186.02|4189.52|4188.02|4187.02|4185.52|410
1629313500000|2021-08-18 19:05:00|4187.72|4186.22|4186.02|4184.52|4188.02|4186.52|4185.72|4184.22|356
1629313800000|2021-08-18 19:10:00|4185.72|4184.22|4186.52|4185.02|4187.52|4186.02|4185.22|4183.72|358
1629314100000|2021-08-18 19:15:00|4187.02|4185.52|4187.02|4185.52|4188.02|4186.52|4186.02|4184.52|372
1629314400000|2021-08-18 19:20:00|4187.52|4186.02|4184.52|4183.02|4187.52|4186.02|4184.52|4183.02|421
1629314700000|2021-08-18 19:25:00|4185.02|4183.52|4182.02|4180.52|4185.02|4183.52|4181.52|4180.02|1309
1629315000000|2021-08-18 19:30:00|4181.72|4180.22|4177.52|4176.02|4182.02|4180.52|4177.02|4175.52|1904
1629315300000|2021-08-18 19:35:00|4177.22|4175.72|4177.52|4176.02|4178.52|4177.02|4176.02|4174.52|2105
1629315600000|2021-08-18 19:40:00|4178.02|4176.52|4181.52|4180.02|4181.52|4180.02|4177.52|4176.02|1080
1629315900000|2021-08-18 19:45:00|4182.02|4180.52|4175.52|4174.02|4182.22|4180.72|4175.02|4173.52|2082
1629316200000|2021-08-18 19:50:00|4175.02|4173.52|4175.02|4173.52|4176.02|4174.52|4173.02|4171.52|2638
1629316500000|2021-08-18 19:55:00|4174.52|4173.02|4170.52|4169.02|4174.52|4173.02|4170.02|4168.52|4271
1629316800000|2021-08-18 20:00:00|4172.17|4169.17|4168.77|4165.77|4173.47|4170.47|4168.57|4165.57|144
1629317100000|2021-08-18 20:05:00|4168.37|4165.37|4169.67|4166.67|4171.57|4168.57|4168.37|4165.37|0
1629317400000|2021-08-18 20:10:00|4169.57|4166.57|4170.77|4167.77|4170.97|4167.97|4167.77|4164.77|0
1629317700000|2021-08-18 20:15:00|4170.47|4167.47|4168.97|4165.97|4170.77|4167.77|4168.37|4165.37|0
1629318000000|2021-08-18 20:20:00|4169.07|4166.07|4167.07|4164.07|4169.27|4166.27|4166.47|4163.47|0
1629318300000|2021-08-18 20:25:00|4167.17|4164.17|4167.57|4164.57|4168.37|4165.37|4167.07|4164.07|0
1629318600000|2021-08-18 20:30:00|4167.27|4164.27|4164.97|4161.97|4168.37|4165.37|4164.97|4161.97|0
1629318900000|2021-08-18 20:35:00|4165.17|4162.17|4163.67|4160.67|4165.77|4162.77|4159.87|4156.87|0
1629319200000|2021-08-18 20:40:00|4163.87|4160.87|4165.17|4162.17|4166.07|4163.07|4163.87|4160.87|0
1629319500000|2021-08-18 20:45:00|4164.37|4161.37|4161.77|4158.77|4164.97|4161.97|4161.57|4158.57|0
1629319800000|2021-08-18 20:50:00|4161.87|4158.87|4165.17|4162.17|4165.17|4162.17|4161.77|4158.77|0
1629320100000|2021-08-18 20:55:00|4164.97|4161.97|4166.17|4163.17|4167.07|4164.07|4164.77|4161.77|0
1629320400000|2021-08-18 21:00:00|4166.27|4163.27|4166.77|4163.77|4166.77|4163.77|4166.07|4163.07|0
1629320700000|2021-08-18 21:05:00|4166.67|4163.67|4167.27|4164.27|4167.27|4164.27|4166.67|4163.67|0
1629321000000|2021-08-18 21:10:00|4167.37|4164.37|4167.77|4164.77|4167.77|4164.77|4167.27|4164.27|0
1629321300000|2021-08-18 21:15:00|4167.87|4164.87|4167.77|4164.77|4167.97|4164.97|4167.77|4164.77|0
1629321600000|2021-08-18 21:20:00|4167.37|4164.37|4167.57|4164.57|4167.87|4164.87|4166.97|4163.97|0
1629321900000|2021-08-18 21:25:00|4167.67|4164.67|4167.07|4164.07|4167.67|4164.67|4166.77|4163.77|0
1629322200000|2021-08-18 21:30:00|4166.97|4163.97|4166.57|4163.57|4167.27|4164.27|4166.57|4163.57|0
1629322500000|2021-08-18 21:35:00|4166.67|4163.67|4166.67|4163.67|4166.67|4163.67|4166.47|4163.47|0
1629322800000|2021-08-18 21:40:00|4166.77|4163.77|4166.77|4163.77|4166.77|4163.77|4166.77|4163.77|0
1629323100000|2021-08-18 21:45:00|4166.87|4163.87|4166.77|4163.77|4166.87|4163.87|4166.57|4163.57|0
1629323400000|2021-08-18 21:50:00|4166.67|4163.67|4166.87|4163.87|4166.87|4163.87|4166.67|4163.67|0
1629323700000|2021-08-18 21:55:00|4166.77|4163.77|4166.77|4163.77|4167.07|4164.07|4166.67|4163.67|0
1629324000000|2021-08-18 22:00:00|4166.97|4163.97|4168.17|4165.17|4169.27|4166.27|4165.87|4162.87|0
1629324300000|2021-08-18 22:05:00|4167.97|4164.97|4167.77|4164.77|4168.97|4165.97|4167.57|4164.57|0
1629324600000|2021-08-18 22:10:00|4167.87|4164.87|4168.17|4165.17|4168.57|4165.57|4167.27|4164.27|0
1629324900000|2021-08-18 22:15:00|4168.37|4165.37|4169.27|4166.27|4169.47|4166.47|4168.17|4165.17|0
1629325200000|2021-08-18 22:20:00|4169.47|4166.47|4170.27|4167.27|4170.27|4167.27|4169.37|4166.37|0
1629325500000|2021-08-18 22:25:00|4170.07|4167.07|4169.87|4166.87|4170.27|4167.27|4169.67|4166.67|0
1629325800000|2021-08-18 22:30:00|4170.07|4167.07|4170.07|4167.07|4170.27|4167.27|4169.87|4166.87|0
1629326100000|2021-08-18 22:35:00|4169.87|4166.87|4170.07|4167.07|4170.27|4167.27|4169.67|4166.67|0
1629326400000|2021-08-18 22:40:00|4170.17|4167.17|4170.27|4167.27|4170.77|4167.77|4170.07|4167.07|0
1629326700000|2021-08-18 22:45:00|4170.17|4167.17|4169.87|4166.87|4170.27|4167.27|4169.47|4166.47|0
1629327000000|2021-08-18 22:50:00|4169.77|4166.77|4169.67|4166.67|4170.47|4167.47|4169.67|4166.67|0
1629327300000|2021-08-18 22:55:00|4169.77|4166.77|4170.47|4167.47|4170.47|4167.47|4169.67|4166.67|0
1629327600000|2021-08-18 23:00:00|4170.27|4167.27|4168.57|4165.57|4170.47|4167.47|4168.57|4165.57|0
1629327900000|2021-08-18 23:05:00|4168.67|4165.67|4170.27|4167.27|4170.27|4167.27|4168.57|4165.57|0
1629328200000|2021-08-18 23:10:00|4170.37|4167.37|4170.27|4167.27|4170.77|4167.77|4170.07|4167.07|0
1629328500000|2021-08-18 23:15:00|4170.07|4167.07|4169.67|4166.67|4170.47|4167.47|4169.67|4166.67|0
1629328800000|2021-08-18 23:20:00|4169.47|4166.47|4168.57|4165.57|4169.67|4166.67|4168.37|4165.37|0
1629329100000|2021-08-18 23:25:00|4168.47|4165.47|4167.97|4164.97|4168.77|4165.77|4167.27|4164.27|0
1629329400000|2021-08-18 23:30:00|4168.07|4165.07|4168.37|4165.37|4168.37|4165.37|4166.67|4163.67|0
1629329700000|2021-08-18 23:35:00|4168.57|4165.57|4167.57|4164.57|4168.77|4165.77|4167.57|4164.57|0
1629330000000|2021-08-18 23:40:00|4167.77|4164.77|4168.57|4165.57|4168.57|4165.57|4167.27|4164.27|0
1629330300000|2021-08-18 23:45:00|4168.77|4165.77|4168.97|4165.97|4169.47|4166.47|4168.57|4165.57|0
1629330600000|2021-08-18 23:50:00|4168.87|4165.87|4168.17|4165.17|4168.97|4165.97|4167.97|4164.97|0
1629330900000|2021-08-18 23:55:00|4168.27|4165.27|4168.37|4165.37|4168.57|4165.57|4167.97|4164.97|0
1629331200000|2021-08-19 00:00:00|4168.27|4165.27|4170.47|4167.47|4170.47|4167.47|4167.97|4164.97|0
1629331500000|2021-08-19 00:05:00|4170.27|4167.27|4172.67|4169.67|4172.67|4169.67|4169.67|4166.67|0
1629331800000|2021-08-19 00:10:00|4173.07|4170.07|4172.67|4169.67|4173.47|4170.47|4172.17|4169.17|0
1629332100000|2021-08-19 00:15:00|4172.87|4169.87|4166.77|4164.77|4172.87|4169.87|4166.77|4164.77|1415
1629332400000|2021-08-19 00:20:00|4167.27|4165.27|4167.77|4165.77|4168.27|4166.27|4166.27|4164.27|368
1629332700000|2021-08-19 00:25:00|4167.47|4165.47|4167.27|4165.27|4168.27|4166.27|4166.77|4164.77|325
1629333000000|2021-08-19 00:30:00|4166.77|4164.77|4167.27|4165.27|4167.27|4165.27|4165.77|4163.77|156
1629333300000|2021-08-19 00:35:00|4167.47|4165.47|4167.77|4165.77|4169.27|4167.27|4167.47|4165.47|167
1629333600000|2021-08-19 00:40:00|4168.27|4166.27|4168.27|4166.27|4168.77|4166.77|4167.77|4165.77|66
1629333900000|2021-08-19 00:45:00|4168.47|4166.47|4168.97|4166.97|4169.27|4167.27|4167.97|4165.97|101
1629334200000|2021-08-19 00:50:00|4169.27|4167.27|4171.27|4169.27|4171.77|4169.77|4168.77|4166.77|516
1629334500000|2021-08-19 00:55:00|4171.77|4169.77|4170.47|4168.47|4172.27|4170.27|4170.27|4168.27|304
1629334800000|2021-08-19 01:00:00|4170.77|4168.77|4172.27|4170.27|4172.77|4170.77|4168.97|4166.97|105
1629335100000|2021-08-19 01:05:00|4172.47|4170.47|4172.27|4170.27|4173.77|4171.77|4172.27|4170.27|235
1629335400000|2021-08-19 01:10:00|4172.47|4170.47|4171.77|4169.77|4173.27|4171.27|4171.77|4169.77|66
1629335700000|2021-08-19 01:15:00|4172.47|4170.47|4171.77|4169.77|4172.77|4170.77|4171.27|4169.27|144
1629336000000|2021-08-19 01:20:00|4171.97|4169.97|4171.47|4169.47|4172.27|4170.27|4171.27|4169.27|11
1629336300000|2021-08-19 01:25:00|4171.27|4169.27|4172.27|4170.27|4172.27|4170.27|4170.77|4168.77|59
1629336600000|2021-08-19 01:30:00|4172.77|4170.77|4173.77|4171.77|4174.27|4172.27|4172.27|4170.27|203
1629336900000|2021-08-19 01:35:00|4173.97|4171.97|4173.27|4171.27|4174.27|4172.27|4172.77|4170.77|33
1629337200000|2021-08-19 01:40:00|4172.97|4170.97|4173.77|4171.77|4173.77|4171.77|4172.27|4170.27|26
1629337500000|2021-08-19 01:45:00|4173.27|4171.27|4173.47|4171.47|4173.77|4171.77|4172.77|4170.77|57
1629337800000|2021-08-19 01:50:00|4173.27|4171.27|4172.27|4170.27|4173.27|4171.27|4171.47|4169.47|14
1629338100000|2021-08-19 01:55:00|4171.97|4169.97|4168.47|4166.47|4172.27|4170.27|4168.27|4166.27|198
1629338400000|2021-08-19 02:00:00|4168.27|4166.27|4167.97|4165.97|4168.27|4166.27|4165.77|4163.77|197
1629338700000|2021-08-19 02:05:00|4167.77|4165.77|4168.27|4166.27|4168.77|4166.77|4167.77|4165.77|62
1629339000000|2021-08-19 02:10:00|4167.77|4165.77|4166.27|4164.27|4167.97|4165.97|4165.77|4163.77|93
1629339300000|2021-08-19 02:15:00|4165.77|4163.77|4164.27|4162.27|4165.97|4163.97|4163.27|4161.27|715
1629339600000|2021-08-19 02:20:00|4163.97|4161.97|4164.27|4162.27|4164.47|4162.47|4162.77|4160.77|636
1629339900000|2021-08-19 02:25:00|4164.77|4162.77|4164.47|4162.47|4164.97|4162.97|4163.27|4161.27|62
1629340200000|2021-08-19 02:30:00|4164.27|4162.27|4166.77|4164.77|4167.27|4165.27|4163.47|4161.47|179
1629340500000|2021-08-19 02:35:00|4166.27|4164.27|4166.77|4164.77|4167.27|4165.27|4165.77|4163.77|61
1629340800000|2021-08-19 02:40:00|4167.27|4165.27|4166.77|4164.77|4167.77|4165.77|4166.27|4164.27|59
1629341100000|2021-08-19 02:45:00|4166.47|4164.47|4169.27|4167.27|4169.77|4167.77|4166.27|4164.27|96
1629341400000|2021-08-19 02:50:00|4169.47|4167.47|4168.27|4166.27|4169.77|4167.77|4167.27|4165.27|74
1629341700000|2021-08-19 02:55:00|4167.97|4165.97|4166.27|4164.27|4168.27|4166.27|4166.27|4164.27|45
1629342000000|2021-08-19 03:00:00|4166.77|4164.77|4166.77|4164.77|4167.77|4165.77|4166.27|4164.27|152
1629342300000|2021-08-19 03:05:00|4166.47|4164.47|4165.77|4163.77|4167.27|4165.27|4165.77|4163.77|58
1629342600000|2021-08-19 03:10:00|4165.47|4163.47|4166.27|4164.27|4166.27|4164.27|4165.27|4163.27|140
1629342900000|2021-08-19 03:15:00|4165.77|4163.77|4166.27|4164.27|4166.27|4164.27|4164.77|4162.77|54
1629343200000|2021-08-19 03:20:00|4166.77|4164.77|4168.27|4166.27|4169.47|4167.47|4166.47|4164.47|80
1629343500000|2021-08-19 03:25:00|4168.47|4166.47|4166.27|4164.27|4168.47|4166.47|4165.77|4163.77|88
1629343800000|2021-08-19 03:30:00|4165.77|4163.77|4165.77|4163.77|4166.27|4164.27|4164.27|4162.27|121
1629344100000|2021-08-19 03:35:00|4165.47|4163.47|4163.77|4161.77|4165.77|4163.77|4163.47|4161.47|97
1629344400000|2021-08-19 03:40:00|4163.47|4161.47|4163.77|4161.77|4164.27|4162.27|4163.27|4161.27|29
1629344700000|2021-08-19 03:45:00|4163.27|4161.27|4163.77|4161.77|4164.47|4162.47|4162.97|4160.97|80
1629345000000|2021-08-19 03:50:00|4163.47|4161.47|4165.77|4163.77|4165.77|4163.77|4163.27|4161.27|94
1629345300000|2021-08-19 03:55:00|4165.47|4163.47|4164.77|4162.77|4165.77|4163.77|4164.27|4162.27|43
1629345600000|2021-08-19 04:00:00|4164.47|4162.47|4165.27|4163.27|4165.77|4163.77|4164.27|4162.27|88
1629345900000|2021-08-19 04:05:00|4164.97|4162.97|4164.77|4162.77|4165.27|4163.27|4164.27|4162.27|64
1629346200000|2021-08-19 04:10:00|4164.27|4162.27|4164.27|4162.27|4164.77|4162.77|4164.27|4162.27|63
1629346500000|2021-08-19 04:15:00|4164.77|4162.77|4163.77|4161.77|4164.77|4162.77|4163.27|4161.27|68
1629346800000|2021-08-19 04:20:00|4163.47|4161.47|4164.27|4162.27|4164.27|4162.27|4163.27|4161.27|23
1629347100000|2021-08-19 04:25:00|4164.77|4162.77|4163.77|4161.77|4164.77|4162.77|4163.77|4161.77|30
1629347400000|2021-08-19 04:30:00|4164.27|4162.27|4164.27|4162.27|4164.77|4162.77|4163.97|4161.97|31
1629347700000|2021-08-19 04:35:00|4163.97|4161.97|4164.27|4162.27|4164.77|4162.77|4163.27|4161.27|39
1629348000000|2021-08-19 04:40:00|4163.97|4161.97|4165.47|4163.47|4165.97|4163.97|4163.77|4161.77|37
1629348300000|2021-08-19 04:45:00|4165.27|4163.27|4165.47|4163.47|4165.77|4163.77|4164.77|4162.77|43
1629348600000|2021-08-19 04:50:00|4165.27|4163.27|4163.27|4161.27|4165.27|4163.27|4163.27|4161.27|96
1629348900000|2021-08-19 04:55:00|4163.77|4161.77|4163.27|4161.27|4163.77|4161.77|4162.77|4160.77|328
1629349200000|2021-08-19 05:00:00|4163.47|4161.47|4164.27|4162.27|4164.27|4162.27|4161.27|4159.27|404
1629349500000|2021-08-19 05:05:00|4164.77|4162.77|4162.27|4160.27|4164.77|4162.77|4161.77|4159.77|215
1629349800000|2021-08-19 05:10:00|4162.47|4160.47|4162.27|4160.27|4162.47|4160.47|4161.47|4159.47|150
1629350100000|2021-08-19 05:15:00|4162.47|4160.47|4161.47|4159.47|4163.27|4161.27|4161.27|4159.27|250
1629350400000|2021-08-19 05:20:00|4161.77|4159.77|4162.77|4160.77|4162.97|4160.97|4160.77|4158.77|346
1629350700000|2021-08-19 05:25:00|4162.97|4160.97|4161.47|4159.47|4162.97|4160.97|4161.27|4159.27|259
1629351000000|2021-08-19 05:30:00|4161.27|4159.27|4162.47|4160.47|4162.47|4160.47|4160.77|4158.77|262
1629351300000|2021-08-19 05:35:00|4162.77|4160.77|4162.27|4160.27|4163.97|4161.97|4161.97|4159.97|269
1629351600000|2021-08-19 05:40:00|4161.97|4159.97|4159.77|4157.77|4162.97|4160.97|4159.27|4157.27|779
1629351900000|2021-08-19 05:45:00|4159.47|4157.47|4157.77|4155.77|4159.77|4157.77|4157.27|4155.27|820
1629352200000|2021-08-19 05:50:00|4157.97|4155.97|4155.77|4153.77|4158.27|4156.27|4154.77|4152.77|1641
1629352500000|2021-08-19 05:55:00|4155.27|4153.27|4154.27|4152.27|4155.47|4153.47|4153.77|4151.77|1781
1629352800000|2021-08-19 06:00:00|4154.02|4152.52|4147.52|4146.02|4155.52|4154.02|4145.72|4144.22|6484
1629353100000|2021-08-19 06:05:00|4147.02|4145.52|4148.02|4146.52|4150.02|4148.52|4146.02|4144.52|3223
1629353400000|2021-08-19 06:10:00|4147.72|4146.22|4149.52|4148.02|4150.52|4149.02|4145.02|4143.52|2134
1629353700000|2021-08-19 06:15:00|4149.22|4147.72|4151.02|4149.52|4151.02|4149.52|4146.02|4144.52|3440
1629354000000|2021-08-19 06:20:00|4150.72|4149.22|4145.02|4143.52|4150.72|4149.22|4145.02|4143.52|1372
1629354300000|2021-08-19 06:25:00|4144.72|4143.22|4140.02|4138.52|4145.02|4143.52|4139.02|4137.52|5410
1629354600000|2021-08-19 06:30:00|4139.72|4138.22|4145.52|4144.02|4145.72|4144.22|4139.02|4137.52|2774
1629354900000|2021-08-19 06:35:00|4145.22|4143.72|4143.52|4142.02|4145.22|4143.72|4141.02|4139.52|3553
1629355200000|2021-08-19 06:40:00|4143.02|4141.52|4144.02|4142.52|4144.02|4142.52|4141.02|4139.52|1766
1629355500000|2021-08-19 06:45:00|4143.52|4142.02|4139.52|4138.02|4143.52|4142.02|4138.52|4137.02|2152
1629355800000|2021-08-19 06:50:00|4140.02|4138.52|4141.52|4140.02|4142.02|4140.52|4138.52|4137.02|2398
1629356100000|2021-08-19 06:55:00|4141.02|4139.52|4134.52|4133.02|4141.52|4140.02|4133.52|4132.02|4382
1629356400000|2021-08-19 07:00:00|4135.52|4134.02|4124.02|4122.52|4136.02|4134.52|4123.02|4121.52|26139
1629356700000|2021-08-19 07:05:00|4124.52|4123.02|4129.02|4127.52|4131.52|4130.02|4120.52|4119.02|18181
1629357000000|2021-08-19 07:10:00|4129.52|4128.02|4135.52|4134.02|4135.52|4134.02|4125.02|4123.52|11493
1629357300000|2021-08-19 07:15:00|4136.02|4134.52|4138.02|4136.52|4138.52|4137.02|4130.52|4129.02|12237
1629357600000|2021-08-19 07:20:00|4137.52|4136.02|4131.52|4130.02|4139.52|4138.02|4128.02|4126.52|13467
1629357900000|2021-08-19 07:25:00|4132.02|4130.52|4133.52|4132.02|4134.02|4132.52|4126.72|4125.22|18840
1629358200000|2021-08-19 07:30:00|4133.02|4131.52|4122.52|4121.02|4133.52|4132.02|4122.52|4121.02|12405
1629358500000|2021-08-19 07:35:00|4122.72|4121.22|4122.02|4120.52|4124.02|4122.52|4117.02|4115.52|12574
1629358800000|2021-08-19 07:40:00|4121.37|4119.87|4121.37|4119.87|4122.37|4120.87|4115.87|4114.37|8295
1629359100000|2021-08-19 07:45:00|4121.57|4120.07|4125.57|4124.07|4126.37|4124.87|4119.87|4118.37|7675
1629359400000|2021-08-19 07:50:00|4125.37|4123.87|4115.87|4114.37|4126.87|4125.37|4114.37|4112.87|12836
1629359700000|2021-08-19 07:55:00|4114.87|4113.37|4118.37|4116.87|4118.87|4117.37|4113.87|4112.37|14407
1629360000000|2021-08-19 08:00:00|4117.87|4116.37|4109.87|4108.37|4118.07|4116.57|4108.87|4107.37|12173
1629360300000|2021-08-19 08:05:00|4109.37|4107.87|4106.87|4105.37|4109.87|4108.37|4104.37|4102.87|16925
1629360600000|2021-08-19 08:10:00|4107.37|4105.87|4109.87|4108.37|4109.87|4108.37|4105.37|4103.87|11287
1629360900000|2021-08-19 08:15:00|4109.57|4108.07|4103.37|4101.87|4109.87|4108.37|4102.87|4101.37|19104
1629361200000|2021-08-19 08:20:00|4103.07|4101.57|4097.87|4096.37|4103.37|4101.87|4094.87|4093.37|14395
1629361500000|2021-08-19 08:25:00|4096.87|4095.37|4094.37|4092.87|4097.87|4096.37|4092.57|4091.07|11556
1629361800000|2021-08-19 08:30:00|4094.87|4093.37|4096.87|4095.37|4096.87|4095.37|4093.37|4091.87|8332
1629362100000|2021-08-19 08:35:00|4096.37|4094.87|4098.37|4096.87|4098.37|4096.87|4093.37|4091.87|6677
1629362400000|2021-08-19 08:40:00|4097.87|4096.37|4100.87|4099.37|4101.87|4100.37|4095.37|4093.87|8321
1629362700000|2021-08-19 08:45:00|4100.37|4098.87|4091.37|4089.87|4100.87|4099.37|4091.37|4089.87|5919
1629363000000|2021-08-19 08:50:00|4091.87|4090.37|4091.87|4090.37|4093.87|4092.37|4090.87|4089.37|7917
1629363300000|2021-08-19 08:55:00|4091.37|4089.87|4098.37|4096.87|4098.37|4096.87|4091.37|4089.87|11942
1629363600000|2021-08-19 09:00:00|4097.87|4096.37|4093.87|4092.37|4097.87|4096.37|4091.87|4090.37|11009
1629363900000|2021-08-19 09:05:00|4094.07|4092.57|4088.87|4087.37|4094.07|4092.57|4087.37|4085.87|7050
1629364200000|2021-08-19 09:10:00|4088.37|4086.87|4087.37|4085.87|4090.87|4089.37|4086.87|4085.37|6990
1629364500000|2021-08-19 09:15:00|4086.87|4085.37|4091.37|4089.87|4091.37|4089.87|4081.87|4080.37|16549
1629364800000|2021-08-19 09:20:00|4090.87|4089.37|4091.37|4089.87|4091.87|4090.37|4087.87|4086.37|9555
1629365100000|2021-08-19 09:25:00|4091.87|4090.37|4092.87|4091.37|4095.37|4093.87|4090.87|4089.37|10414
1629365400000|2021-08-19 09:30:00|4092.37|4090.87|4100.87|4099.37|4100.87|4099.37|4090.37|4088.87|10816
1629365700000|2021-08-19 09:35:00|4100.37|4098.87|4099.37|4097.87|4101.87|4100.37|4097.87|4096.37|13519
1629366000000|2021-08-19 09:40:00|4098.87|4097.37|4101.37|4099.87|4101.87|4100.37|4097.87|4096.37|9060
1629366300000|2021-08-19 09:45:00|4101.87|4100.37|4101.37|4099.87|4103.37|4101.87|4100.37|4098.87|6826
1629366600000|2021-08-19 09:50:00|4101.87|4100.37|4107.37|4105.87|4107.87|4106.37|4100.87|4099.37|9050
1629366900000|2021-08-19 09:55:00|4107.57|4106.07|4106.87|4105.37|4112.37|4110.87|4106.37|4104.87|10496
1629367200000|2021-08-19 10:00:00|4106.37|4104.87|4110.37|4108.87|4110.87|4109.37|4106.37|4104.87|9270
1629367500000|2021-08-19 10:05:00|4109.87|4108.37|4112.37|4110.87|4116.87|4115.37|4109.37|4107.87|6939
1629367800000|2021-08-19 10:10:00|4112.87|4111.37|4112.37|4110.87|4115.87|4114.37|4112.37|4110.87|4322
1629368100000|2021-08-19 10:15:00|4111.87|4110.37|4108.87|4107.37|4114.37|4112.87|4107.57|4106.07|8111
1629368400000|2021-08-19 10:20:00|4109.07|4107.57|4114.87|4113.37|4115.37|4113.87|4105.37|4103.87|5443
1629368700000|2021-08-19 10:25:00|4114.37|4112.87|4111.87|4110.37|4114.87|4113.37|4107.87|4106.37|5582
1629369000000|2021-08-19 10:30:00|4112.07|4110.57|4109.87|4108.37|4112.87|4111.37|4108.57|4107.07|2020
1629369300000|2021-08-19 10:35:00|4110.37|4108.87|4110.87|4109.37|4112.87|4111.37|4107.37|4105.87|4186
1629369600000|2021-08-19 10:40:00|4111.37|4109.87|4103.87|4102.37|4112.37|4110.87|4103.87|4102.37|5348
1629369900000|2021-08-19 10:45:00|4104.37|4102.87|4108.37|4106.87|4108.37|4106.87|4102.87|4101.37|4910
1629370200000|2021-08-19 10:50:00|4107.87|4106.37|4107.37|4105.87|4109.87|4108.37|4105.37|4103.87|3561
1629370500000|2021-08-19 10:55:00|4107.87|4106.37|4105.87|4104.37|4108.87|4107.37|4103.87|4102.37|11260
1629370800000|2021-08-19 11:00:00|4106.37|4104.87|4106.37|4104.87|4106.87|4105.37|4103.87|4102.37|2441
1629371100000|2021-08-19 11:05:00|4106.87|4105.37|4101.87|4100.37|4106.87|4105.37|4099.87|4098.37|4750
1629371400000|2021-08-19 11:10:00|4101.57|4100.07|4105.87|4104.37|4105.87|4104.37|4099.37|4097.87|4408
1629371700000|2021-08-19 11:15:00|4105.37|4103.87|4103.57|4102.07|4106.87|4105.37|4102.37|4100.87|3726
1629372000000|2021-08-19 11:20:00|4103.37|4101.87|4102.37|4100.87|4104.87|4103.37|4100.37|4098.87|3455
1629372300000|2021-08-19 11:25:00|4101.87|4100.37|4101.87|4100.37|4102.37|4100.87|4099.87|4098.37|3950
1629372600000|2021-08-19 11:30:00|4102.07|4100.57|4104.87|4103.37|4105.37|4103.87|4101.37|4099.87|2973
1629372900000|2021-08-19 11:35:00|4105.37|4103.87|4107.37|4105.87|4108.87|4107.37|4104.37|4102.87|11352
1629373200000|2021-08-19 11:40:00|4107.8|4106.3|4105.3|4103.8|4109.3|4107.8|4104.8|4103.3|4328
1629373500000|2021-08-19 11:45:00|4105.8|4104.3|4105.3|4103.8|4106.8|4105.3|4104.8|4103.3|1879
1629373800000|2021-08-19 11:50:00|4105|4103.5|4097.3|4095.8|4105.3|4103.8|4097.3|4095.8|5666
1629374100000|2021-08-19 11:55:00|4097.5|4096|4099|4097.5|4099.8|4098.3|4096.3|4094.8|5835
1629374400000|2021-08-19 12:00:00|4099.3|4097.8|4097.3|4095.8|4099.8|4098.3|4093.3|4091.8|4779
1629374700000|2021-08-19 12:05:00|4097.8|4096.3|4100.8|4099.3|4100.8|4099.3|4096.3|4094.8|3236
1629375000000|2021-08-19 12:10:00|4100.5|4099|4102|4100.5|4103.8|4102.3|4100.3|4098.8|3818
1629375300000|2021-08-19 12:15:00|4101.8|4100.3|4099.8|4098.3|4102.3|4100.8|4099.3|4097.8|5751
1629375600000|2021-08-19 12:20:00|4100|4098.5|4105.3|4103.8|4106.3|4104.8|4099.8|4098.3|4019
1629375900000|2021-08-19 12:25:00|4105.8|4104.3|4104.3|4102.8|4106.8|4105.3|4104.3|4102.8|2305
1629376200000|2021-08-19 12:30:00|4104.8|4103.3|4101.8|4100.3|4106|4104.5|4101.8|4100.3|3696
1629376500000|2021-08-19 12:35:00|4101.3|4099.8|4103.8|4102.3|4103.8|4102.3|4099.3|4097.8|3167
1629376800000|2021-08-19 12:40:00|4103.3|4101.8|4105.3|4103.8|4107.3|4105.8|4102.8|4101.3|2688
1629377100000|2021-08-19 12:45:00|4105|4103.5|4099.8|4098.3|4105.3|4103.8|4099.8|4098.3|2475
1629377400000|2021-08-19 12:50:00|4099.3|4097.8|4096.8|4095.3|4100|4098.5|4096.3|4094.8|1849
1629377700000|2021-08-19 12:55:00|4097.3|4095.8|4096.8|4095.3|4098.8|4097.3|4096.8|4095.3|2524
1629378000000|2021-08-19 13:00:00|4097.3|4095.8|4097.8|4096.3|4099.3|4097.8|4095.8|4094.3|8933
1629378300000|2021-08-19 13:05:00|4098.3|4096.8|4102.3|4100.8|4104.3|4102.8|4096.8|4095.3|3535
1629378600000|2021-08-19 13:10:00|4102.8|4101.3|4109.8|4108.3|4109.8|4108.3|4102.8|4101.3|7995
1629378900000|2021-08-19 13:15:00|4109.3|4107.8|4113.3|4111.8|4114.3|4112.8|4109.3|4107.8|7758
1629379200000|2021-08-19 13:20:00|4112.8|4111.3|4112.3|4110.8|4114.8|4113.3|4111.8|4110.3|6295
1629379500000|2021-08-19 13:25:00|4111.8|4110.3|4112.3|4110.8|4113.3|4111.8|4111.3|4109.8|4879
1629379800000|2021-08-19 13:30:00|4111.8|4110.3|4119.5|4118|4119.8|4118.3|4111.3|4109.8|12419
1629380100000|2021-08-19 13:35:00|4119.3|4117.8|4117.8|4116.3|4120.3|4118.8|4114.8|4113.3|13356
1629380400000|2021-08-19 13:40:00|4118.3|4116.8|4120.5|4119|4121.8|4120.3|4113.3|4111.8|7735
1629380700000|2021-08-19 13:45:00|4120.8|4119.3|4120.8|4119.3|4127.5|4126|4118.3|4116.8|8861
1629381000000|2021-08-19 13:50:00|4120.3|4118.8|4125.8|4124.3|4126.3|4124.8|4120.3|4118.8|8312
1629381300000|2021-08-19 13:55:00|4126.3|4124.8|4122|4120.5|4126.3|4124.8|4121.3|4119.8|6796
1629381600000|2021-08-19 14:00:00|4122.3|4120.8|4126.8|4125.3|4128.3|4126.8|4121.8|4120.3|7779
1629381900000|2021-08-19 14:05:00|4126.5|4125|4126.8|4125.3|4129.3|4127.8|4124.3|4122.8|7785
1629382200000|2021-08-19 14:10:00|4126.67|4125.17|4128.17|4126.67|4130.17|4128.67|4125.67|4124.17|6213
1629382500000|2021-08-19 14:15:00|4128.37|4126.87|4131.67|4130.17|4136.17|4134.67|4126.17|4124.67|14792
1629382800000|2021-08-19 14:20:00|4132.17|4130.67|4130.67|4129.17|4134.67|4133.17|4130.17|4128.67|14183
1629383100000|2021-08-19 14:25:00|4131.17|4129.67|4129.17|4127.67|4131.17|4129.67|4127.17|4125.67|11699
1629383400000|2021-08-19 14:30:00|4129.67|4128.17|4119.17|4117.67|4130.67|4129.17|4119.17|4117.67|12562
1629383700000|2021-08-19 14:35:00|4119.67|4118.17|4115.17|4113.67|4119.67|4118.17|4114.17|4112.67|13217
1629384000000|2021-08-19 14:40:00|4114.67|4113.17|4113.67|4112.17|4117.17|4115.67|4113.17|4111.67|7245
1629384300000|2021-08-19 14:45:00|4114.17|4112.67|4114.67|4113.17|4115.37|4113.87|4112.67|4111.17|6075
1629384600000|2021-08-19 14:50:00|4114.17|4112.67|4121.17|4119.67|4121.67|4120.17|4114.17|4112.67|9446
1629384900000|2021-08-19 14:55:00|4121.67|4120.17|4130.67|4129.17|4130.67|4129.17|4120.87|4119.37|8266
1629385200000|2021-08-19 15:00:00|4130.17|4128.67|4129.67|4128.17|4131.17|4129.67|4127.67|4126.17|8043
1629385500000|2021-08-19 15:05:00|4130.17|4128.67|4125.17|4123.67|4130.67|4129.17|4124.67|4123.17|7400
1629385800000|2021-08-19 15:10:00|4125.67|4124.17|4125.67|4124.17|4127.17|4125.67|4124.67|4123.17|7153
1629386100000|2021-08-19 15:15:00|4126.17|4124.67|4128.17|4126.67|4128.17|4126.67|4123.37|4121.87|7217
1629386400000|2021-08-19 15:20:00|4128.67|4127.17|4130.17|4128.67|4131.17|4129.67|4127.67|4126.17|11332
1629386700000|2021-08-19 15:25:00|4129.67|4128.17|4123.17|4121.67|4129.67|4128.17|4121.67|4120.17|20590
1629387000000|2021-08-19 15:30:00|4123.67|4122.17|4125.17|4123.67|4128.67|4127.17|4123.67|4122.17|42868
1629387300000|2021-08-19 15:35:00|4125.67|4124.17|4124.17|4122.67|4127.17|4125.67|4122.17|4120.67|22266
1629387600000|2021-08-19 15:40:00|4123.67|4122.17|4130.17|4128.67|4130.17|4128.67|4122.67|4121.17|7694
1629387900000|2021-08-19 15:45:00|4130.67|4129.17|4137.17|4135.67|4137.17|4135.67|4130.67|4129.17|11909
1629388200000|2021-08-19 15:50:00|4137.67|4136.17|4136.17|4134.67|4139.17|4137.67|4135.67|4134.17|8052
1629388500000|2021-08-19 15:55:00|4136.67|4135.17|4136.17|4134.67|4138.67|4137.17|4136.17|4134.67|5641
1629388800000|2021-08-19 16:00:00|4136.67|4135.17|4136.67|4135.17|4138.17|4136.67|4136.17|4134.67|2476
1629389100000|2021-08-19 16:05:00|4137.17|4135.67|4132.67|4131.17|4137.67|4136.17|4132.67|4131.17|3931
1629389400000|2021-08-19 16:10:00|4133.17|4131.67|4135.67|4134.17|4137.67|4136.17|4133.17|4131.67|2435
1629389700000|2021-08-19 16:15:00|4135.17|4133.67|4134.67|4133.17|4136.17|4134.67|4134.17|4132.67|1484
1629390000000|2021-08-19 16:20:00|4134.17|4132.67|4133.17|4131.67|4136.17|4134.67|4132.17|4130.67|2598
1629390300000|2021-08-19 16:25:00|4132.67|4131.17|4134.67|4133.17|4134.67|4133.17|4132.67|4131.17|1133
1629390600000|2021-08-19 16:30:00|4135.17|4133.67|4136.67|4135.17|4136.67|4135.17|4133.67|4132.17|1956
1629390900000|2021-08-19 16:35:00|4136.17|4134.67|4138.17|4136.67|4138.17|4136.67|4135.67|4134.17|1036
1629391200000|2021-08-19 16:40:00|4138.67|4137.17|4136.17|4134.67|4139.17|4137.67|4136.17|4134.67|1075
1629391500000|2021-08-19 16:45:00|4136.37|4134.87|4139.67|4138.17|4139.67|4138.17|4135.67|4134.17|3739
1629391800000|2021-08-19 16:50:00|4140.17|4138.67|4140.17|4138.67|4140.17|4138.67|4137.67|4136.17|2096
1629392100000|2021-08-19 16:55:00|4139.67|4138.17|4142.67|4141.17|4143.17|4141.67|4139.67|4138.17|3841
1629392400000|2021-08-19 17:00:00|4143.17|4141.67|4139.17|4137.67|4143.17|4141.67|4139.17|4137.67|3833
1629392700000|2021-08-19 17:05:00|4138.67|4137.17|4136.67|4135.17|4139.17|4137.67|4135.17|4133.67|3867
1629393000000|2021-08-19 17:10:00|4137.17|4135.67|4139.17|4137.67|4140.17|4138.67|4136.67|4135.17|1016
1629393300000|2021-08-19 17:15:00|4138.67|4137.17|4138.17|4136.67|4139.67|4138.17|4137.17|4135.67|1177
1629393600000|2021-08-19 17:20:00|4137.87|4136.37|4138.67|4137.17|4140.17|4138.67|4137.67|4136.17|518
1629393900000|2021-08-19 17:25:00|4138.17|4136.67|4135.67|4134.17|4138.67|4137.17|4135.17|4133.67|1008
1629394200000|2021-08-19 17:30:00|4135.87|4134.37|4135.67|4134.17|4136.17|4134.67|4133.67|4132.17|3606
1629394500000|2021-08-19 17:35:00|4135.17|4133.67|4136.67|4135.17|4136.67|4135.17|4133.67|4132.17|959
1629394800000|2021-08-19 17:40:00|4136.37|4134.87|4137.67|4136.17|4139.17|4137.67|4136.17|4134.67|930
1629395100000|2021-08-19 17:45:00|4138.17|4136.67|4137.67|4136.17|4138.17|4136.67|4135.67|4134.17|403
1629395400000|2021-08-19 17:50:00|4137.17|4135.67|4136.67|4135.17|4138.17|4136.67|4136.17|4134.67|364
1629395700000|2021-08-19 17:55:00|4136.17|4134.67|4133.17|4131.67|4136.37|4134.87|4133.17|4131.67|398
1629396000000|2021-08-19 18:00:00|4133.67|4132.17|4131.17|4129.67|4135.17|4133.67|4130.87|4129.37|1307
1629396300000|2021-08-19 18:05:00|4131.67|4130.17|4131.67|4130.17|4132.67|4131.17|4129.67|4128.17|1980
1629396600000|2021-08-19 18:10:00|4131.37|4129.87|4131.67|4130.17|4133.67|4132.17|4129.67|4128.17|824
1629396900000|2021-08-19 18:15:00|4132.17|4130.67|4131.67|4130.17|4132.17|4130.67|4129.17|4127.67|652
1629397200000|2021-08-19 18:20:00|4131.17|4129.67|4133.17|4131.67|4133.17|4131.67|4130.37|4128.87|344
1629397500000|2021-08-19 18:25:00|4132.67|4131.17|4128.67|4127.17|4134.67|4133.17|4128.17|4126.67|698
1629397800000|2021-08-19 18:30:00|4128.17|4126.67|4127.17|4125.67|4128.17|4126.67|4122.67|4121.17|4884
1629398100000|2021-08-19 18:35:00|4126.67|4125.17|4127.17|4125.67|4129.17|4127.67|4126.17|4124.67|924
1629398400000|2021-08-19 18:40:00|4126.67|4125.17|4127.17|4125.67|4127.67|4126.17|4124.17|4122.67|659
1629398700000|2021-08-19 18:45:00|4127.37|4125.87|4128.67|4127.17|4129.17|4127.67|4124.67|4123.17|681
1629399000000|2021-08-19 18:50:00|4128.17|4126.67|4133.17|4131.67|4133.67|4132.17|4126.17|4124.67|889
1629399300000|2021-08-19 18:55:00|4133.67|4132.17|4134.37|4132.87|4135.17|4133.67|4132.17|4130.67|771
1629399600000|2021-08-19 19:00:00|4134.17|4132.67|4139.17|4137.67|4139.17|4137.67|4134.17|4132.67|1681
1629399900000|2021-08-19 19:05:00|4138.87|4137.37|4139.67|4138.17|4141.17|4139.67|4138.67|4137.17|2013
1629400200000|2021-08-19 19:10:00|4139.87|4138.37|4139.17|4137.67|4141.17|4139.67|4138.67|4137.17|961
1629400500000|2021-08-19 19:15:00|4138.67|4137.17|4139.67|4138.17|4140.67|4139.17|4138.17|4136.67|738
1629400800000|2021-08-19 19:20:00|4140.17|4138.67|4141.17|4139.67|4141.67|4140.17|4139.17|4137.67|838
1629401100000|2021-08-19 19:25:00|4141.67|4140.17|4143.17|4141.67|4143.67|4142.17|4141.17|4139.67|901
1629401400000|2021-08-19 19:30:00|4142.67|4141.17|4143.17|4141.67|4143.67|4142.17|4141.17|4139.67|625
1629401700000|2021-08-19 19:35:00|4142.67|4141.17|4140.17|4138.67|4143.67|4142.17|4140.17|4138.67|2007
1629402000000|2021-08-19 19:40:00|4140.67|4139.17|4139.17|4137.67|4140.67|4139.17|4137.17|4135.67|1152
1629402300000|2021-08-19 19:45:00|4138.67|4137.17|4138.67|4137.17|4138.87|4137.37|4136.17|4134.67|1561
1629402600000|2021-08-19 19:50:00|4138.37|4136.87|4136.67|4135.17|4140.67|4139.17|4136.17|4134.67|1678
1629402900000|2021-08-19 19:55:00|4137.17|4135.67|4137.67|4136.17|4138.37|4136.87|4134.67|4133.17|3157
1629403200000|2021-08-19 20:00:00|4138.92|4135.92|4139.72|4136.72|4140.52|4137.52|4138.42|4135.42|29
1629403500000|2021-08-19 20:05:00|4139.92|4136.92|4142.02|4139.02|4142.02|4139.02|4139.12|4136.12|0
1629403800000|2021-08-19 20:10:00|4142.22|4139.22|4140.12|4137.12|4142.92|4139.92|4139.92|4136.92|0
1629404100000|2021-08-19 20:15:00|4140.52|4137.52|4139.52|4136.52|4142.02|4139.02|4139.52|4136.52|0
1629404400000|2021-08-19 20:20:00|4139.72|4136.72|4138.52|4135.52|4139.72|4136.72|4137.92|4134.92|0
1629404700000|2021-08-19 20:25:00|4138.72|4135.72|4137.92|4134.92|4138.92|4135.92|4137.92|4134.92|0
1629405000000|2021-08-19 20:30:00|4137.72|4134.72|4137.62|4134.62|4138.32|4135.32|4137.22|4134.22|0
1629405300000|2021-08-19 20:35:00|4137.72|4134.72|4137.42|4134.42|4138.32|4135.32|4137.02|4134.02|0
1629405600000|2021-08-19 20:40:00|4137.22|4134.22|4137.42|4134.42|4137.92|4134.92|4137.02|4134.02|0
1629405900000|2021-08-19 20:45:00|4137.52|4134.52|4138.72|4135.72|4138.72|4135.72|4137.42|4134.42|0
1629406200000|2021-08-19 20:50:00|4138.82|4135.82|4138.52|4135.52|4138.82|4135.82|4138.52|4135.52|0
1629406500000|2021-08-19 20:55:00|4138.42|4135.42|4138.52|4135.52|4138.72|4135.72|4138.12|4135.12|0
1629406800000|2021-08-19 21:00:00|4138.32|4135.32|4138.32|4135.32|4138.42|4135.42|4138.22|4135.22|0
1629407100000|2021-08-19 21:05:00|4138.42|4135.42|4138.32|4135.32|4138.52|4135.52|4138.32|4135.32|0
1629407400000|2021-08-19 21:10:00|4138.42|4135.42|4138.52|4135.52|4138.72|4135.72|4138.42|4135.42|0
1629407700000|2021-08-19 21:15:00|4138.42|4135.42|4138.72|4135.72|4138.72|4135.72|4138.42|4135.42|0
1629408600000|2021-08-19 21:30:00|4138.52|4135.52|4138.22|4135.22|4138.52|4135.52|4138.02|4135.02|0
1629408900000|2021-08-19 21:35:00|4138.02|4135.02|4138.02|4135.02|4138.12|4135.12|4137.62|4134.62|0
1629409200000|2021-08-19 21:40:00|4137.92|4134.92|4137.92|4134.92|4137.92|4134.92|4137.62|4134.62|0
1629409500000|2021-08-19 21:45:00|4137.82|4134.82|4137.82|4134.82|4138.02|4135.02|4137.62|4134.62|0
1629409800000|2021-08-19 21:50:00|4137.92|4134.92|4137.82|4134.82|4137.92|4134.92|4137.62|4134.62|0
1629410100000|2021-08-19 21:55:00|4137.72|4134.72|4137.82|4134.82|4138.02|4135.02|4137.42|4134.42|0
1629410400000|2021-08-19 22:00:00|4138.82|4135.82|4136.82|4133.82|4138.82|4135.82|4136.62|4133.62|0
1629410700000|2021-08-19 22:05:00|4137.02|4134.02|4137.02|4134.02|4137.02|4134.02|4136.62|4133.62|0
1629411000000|2021-08-19 22:10:00|4137.22|4134.22|4137.02|4134.02|4137.92|4134.92|4136.82|4133.82|0
1629411300000|2021-08-19 22:15:00|4137.22|4134.22|4136.82|4133.82|4137.22|4134.22|4135.72|4132.72|0
1629411600000|2021-08-19 22:20:00|4136.72|4133.72|4137.42|4134.42|4137.72|4134.72|4136.72|4133.72|0
1629411900000|2021-08-19 22:25:00|4137.52|4134.52|4138.12|4135.12|4138.52|4135.52|4137.42|4134.42|0
1629412200000|2021-08-19 22:30:00|4138.32|4135.32|4137.02|4134.02|4138.32|4135.32|4137.02|4134.02|0
1629412500000|2021-08-19 22:35:00|4136.82|4133.82|4136.42|4133.42|4136.82|4133.82|4136.22|4133.22|0
1629412800000|2021-08-19 22:40:00|4136.52|4133.52|4135.32|4132.32|4136.62|4133.62|4134.92|4131.92|0
1629413100000|2021-08-19 22:45:00|4135.12|4132.12|4135.72|4132.72|4135.72|4132.72|4135.12|4132.12|0
1629413400000|2021-08-19 22:50:00|4135.62|4132.62|4135.62|4132.62|4135.72|4132.72|4135.12|4132.12|0
1629413700000|2021-08-19 22:55:00|4135.52|4132.52|4135.12|4132.12|4135.72|4132.72|4134.92|4131.92|0
1629414000000|2021-08-19 23:00:00|4135.32|4132.32|4135.72|4132.72|4135.92|4132.92|4134.92|4131.92|0
1629414300000|2021-08-19 23:05:00|4135.82|4132.82|4135.32|4132.32|4135.92|4132.92|4134.92|4131.92|0
1629414600000|2021-08-19 23:10:00|4135.42|4132.42|4134.92|4131.92|4135.52|4132.52|4134.92|4131.92|0
1629414900000|2021-08-19 23:15:00|4135.02|4132.02|4134.92|4131.92|4135.52|4132.52|4134.72|4131.72|0
1629415200000|2021-08-19 23:20:00|4134.72|4131.72|4135.12|4132.12|4135.32|4132.32|4134.72|4131.72|0
1629415500000|2021-08-19 23:25:00|4135.22|4132.22|4135.32|4132.32|4136.32|4133.32|4135.12|4132.12|0
1629415800000|2021-08-19 23:30:00|4135.42|4132.42|4134.92|4131.92|4135.52|4132.52|4134.72|4131.72|0
1629416100000|2021-08-19 23:35:00|4134.82|4131.82|4134.72|4131.72|4135.12|4132.12|4134.52|4131.52|0
1629416400000|2021-08-19 23:40:00|4134.62|4131.62|4133.22|4130.22|4134.72|4131.72|4133.22|4130.22|0
1629416700000|2021-08-19 23:45:00|4133.02|4130.02|4132.12|4129.12|4133.62|4130.62|4131.92|4128.92|0
1629417000000|2021-08-19 23:50:00|4132.42|4129.42|4129.92|4126.92|4132.42|4129.42|4129.82|4126.82|0
1629417300000|2021-08-19 23:55:00|4130.02|4127.02|4131.12|4128.12|4131.72|4128.72|4129.62|4126.62|0
1629417600000|2021-08-20 00:00:00|4130.92|4127.92|4135.52|4132.52|4135.92|4132.92|4130.92|4127.92|0
1629417900000|2021-08-20 00:05:00|4135.72|4132.72|4135.32|4132.32|4136.62|4133.62|4135.32|4132.32|0
1629418200000|2021-08-20 00:10:00|4135.42|4132.42|4135.02|4132.02|4135.92|4132.92|4134.12|4131.12|0
1629418500000|2021-08-20 00:15:00|4134.92|4131.92|4131.62|4129.62|4135.92|4133.92|4129.92|4127.92|515
1629418800000|2021-08-20 00:20:00|4131.92|4129.92|4135.42|4133.42|4136.92|4134.92|4131.12|4129.12|400
1629419100000|2021-08-20 00:25:00|4135.62|4133.62|4137.42|4135.42|4137.42|4135.42|4134.42|4132.42|106
1629419400000|2021-08-20 00:30:00|4137.62|4135.62|4140.62|4138.62|4141.92|4139.92|4137.62|4135.62|357
1629419700000|2021-08-20 00:35:00|4140.92|4138.92|4141.42|4139.42|4141.92|4139.92|4140.42|4138.42|145
1629420000000|2021-08-20 00:40:00|4141.92|4139.92|4139.92|4137.92|4141.92|4139.92|4139.42|4137.42|309
1629420300000|2021-08-20 00:45:00|4140.42|4138.42|4142.42|4140.42|4142.42|4140.42|4139.92|4137.92|87
1629420600000|2021-08-20 00:50:00|4142.92|4140.92|4142.42|4140.42|4143.42|4141.42|4142.42|4140.42|92
1629420900000|2021-08-20 00:55:00|4141.92|4139.92|4140.92|4138.92|4141.92|4139.92|4140.42|4138.42|132
1629421200000|2021-08-20 01:00:00|4141.42|4139.42|4140.12|4138.12|4141.42|4139.42|4139.62|4137.62|68
1629421500000|2021-08-20 01:05:00|4140.42|4138.42|4137.12|4135.12|4141.92|4139.92|4137.12|4135.12|73
1629421800000|2021-08-20 01:10:00|4136.92|4134.92|4136.92|4134.92|4138.42|4136.42|4136.92|4134.92|79
1629422100000|2021-08-20 01:15:00|4137.12|4135.12|4133.62|4131.62|4137.92|4135.92|4131.92|4129.92|497
1629422400000|2021-08-20 01:20:00|4133.92|4131.92|4133.62|4131.62|4135.12|4133.12|4132.42|4130.42|59
1629422700000|2021-08-20 01:25:00|4133.42|4131.42|4135.42|4133.42|4137.92|4135.92|4133.12|4131.12|124
1629423000000|2021-08-20 01:30:00|4134.92|4132.92|4130.92|4128.92|4135.62|4133.62|4129.92|4127.92|305
1629423300000|2021-08-20 01:35:00|4131.12|4129.12|4123.92|4121.92|4131.12|4129.12|4123.62|4121.62|583
1629423600000|2021-08-20 01:40:00|4124.12|4122.12|4118.62|4116.62|4124.62|4122.62|4118.42|4116.42|563
1629423900000|2021-08-20 01:45:00|4118.42|4116.42|4119.62|4117.62|4120.92|4118.92|4116.42|4114.42|390
1629424200000|2021-08-20 01:50:00|4119.92|4117.92|4123.12|4121.12|4123.42|4121.42|4119.42|4117.42|231
1629424500000|2021-08-20 01:55:00|4122.92|4120.92|4123.12|4121.12|4123.42|4121.42|4119.92|4117.92|343
1629424800000|2021-08-20 02:00:00|4123.42|4121.42|4127.92|4125.92|4127.92|4125.92|4123.42|4121.42|319
1629425100000|2021-08-20 02:05:00|4128.42|4126.42|4125.12|4123.12|4129.62|4127.62|4124.92|4122.92|247
1629425400000|2021-08-20 02:10:00|4124.92|4122.92|4127.62|4125.62|4127.62|4125.62|4124.92|4122.92|55
1629425700000|2021-08-20 02:15:00|4127.42|4125.42|4128.12|4126.12|4128.92|4126.92|4126.42|4124.42|237
1629426000000|2021-08-20 02:20:00|4127.92|4125.92|4124.42|4122.42|4127.92|4125.92|4124.42|4122.42|86
1629426300000|2021-08-20 02:25:00|4124.12|4122.12|4126.12|4124.12|4126.92|4124.92|4123.42|4121.42|196
1629426600000|2021-08-20 02:30:00|4125.92|4123.92|4125.42|4123.42|4127.12|4125.12|4124.62|4122.62|80
1629426900000|2021-08-20 02:35:00|4124.92|4122.92|4124.42|4122.42|4126.42|4124.42|4124.42|4122.42|56
1629427200000|2021-08-20 02:40:00|4124.62|4122.62|4122.42|4120.42|4125.62|4123.62|4122.42|4120.42|33
1629427500000|2021-08-20 02:45:00|4122.62|4120.62|4122.92|4120.92|4123.12|4121.12|4120.92|4118.92|348
1629427800000|2021-08-20 02:50:00|4123.12|4121.12|4124.92|4122.92|4124.92|4122.92|4121.92|4119.92|66
1629428100000|2021-08-20 02:55:00|4124.42|4122.42|4123.62|4121.62|4125.42|4123.42|4122.62|4120.62|132
1629428400000|2021-08-20 03:00:00|4123.92|4121.92|4125.62|4123.62|4125.92|4123.92|4123.92|4121.92|221
1629428700000|2021-08-20 03:05:00|4125.42|4123.42|4127.42|4125.42|4128.12|4126.12|4124.92|4122.92|314
1629429000000|2021-08-20 03:10:00|4127.12|4125.12|4130.92|4128.92|4131.62|4129.62|4126.92|4124.92|346
1629429300000|2021-08-20 03:15:00|4131.12|4129.12|4131.42|4129.42|4131.92|4129.92|4130.12|4128.12|204
1629429600000|2021-08-20 03:20:00|4131.62|4129.62|4130.42|4128.42|4132.42|4130.42|4129.92|4127.92|116
1629429900000|2021-08-20 03:25:00|4130.92|4128.92|4126.42|4124.42|4130.92|4128.92|4126.42|4124.42|252
1629430200000|2021-08-20 03:30:00|4126.62|4124.62|4123.92|4121.92|4127.42|4125.42|4123.92|4121.92|209
1629430500000|2021-08-20 03:35:00|4124.12|4122.12|4121.92|4119.92|4125.42|4123.42|4121.92|4119.92|297
1629430800000|2021-08-20 03:40:00|4122.12|4120.12|4124.12|4122.12|4124.42|4122.42|4121.92|4119.92|140
1629431100000|2021-08-20 03:45:00|4123.92|4121.92|4125.42|4123.42|4125.92|4123.92|4122.92|4120.92|45
1629431400000|2021-08-20 03:50:00|4125.12|4123.12|4124.92|4122.92|4125.92|4123.92|4124.42|4122.42|11
1629431700000|2021-08-20 03:55:00|4125.12|4123.12|4128.92|4126.92|4128.92|4126.92|4124.92|4122.92|236
1629432000000|2021-08-20 04:00:00|4129.42|4127.42|4128.42|4126.42|4129.92|4127.92|4127.92|4125.92|183
1629432300000|2021-08-20 04:05:00|4128.12|4126.12|4128.42|4126.42|4128.92|4126.92|4127.42|4125.42|19
1629432600000|2021-08-20 04:10:00|4127.92|4125.92|4128.12|4126.12|4128.62|4126.62|4127.62|4125.62|25
1629432900000|2021-08-20 04:15:00|4128.42|4126.42|4129.12|4127.12|4129.62|4127.62|4127.92|4125.92|60
1629433200000|2021-08-20 04:20:00|4128.92|4126.92|4125.42|4123.42|4128.92|4126.92|4125.42|4123.42|178
1629433500000|2021-08-20 04:25:00|4124.92|4122.92|4125.62|4123.62|4125.62|4123.62|4123.92|4121.92|236
1629433800000|2021-08-20 04:30:00|4125.42|4123.42|4124.62|4122.62|4125.42|4123.42|4124.42|4122.42|37
1629434100000|2021-08-20 04:35:00|4124.42|4122.42|4123.62|4121.62|4124.92|4122.92|4123.42|4121.42|64
1629434400000|2021-08-20 04:40:00|4123.92|4121.92|4123.42|4121.42|4123.92|4121.92|4122.92|4120.92|243
1629434700000|2021-08-20 04:45:00|4123.12|4121.12|4123.42|4121.42|4123.92|4121.92|4121.92|4119.92|104
1629435000000|2021-08-20 04:50:00|4123.92|4121.92|4123.92|4121.92|4123.92|4121.92|4123.42|4121.42|82
1629435300000|2021-08-20 04:55:00|4123.62|4121.62|4124.12|4122.12|4124.42|4122.42|4123.42|4121.42|61
1629435600000|2021-08-20 05:00:00|4123.92|4121.92|4118.62|4116.62|4123.92|4121.92|4118.42|4116.42|146
1629435900000|2021-08-20 05:05:00|4118.92|4116.92|4122.42|4120.42|4122.42|4120.42|4117.12|4115.12|229
1629436200000|2021-08-20 05:10:00|4122.12|4120.12|4121.42|4119.42|4124.42|4122.42|4121.42|4119.42|82
1629436500000|2021-08-20 05:15:00|4120.92|4118.92|4116.92|4114.92|4120.92|4118.92|4116.42|4114.42|384
1629436800000|2021-08-20 05:20:00|4117.42|4115.42|4117.42|4115.42|4117.92|4115.92|4115.92|4113.92|123
1629437100000|2021-08-20 05:25:00|4117.12|4115.12|4113.92|4111.92|4117.42|4115.42|4113.42|4111.42|229
1629437400000|2021-08-20 05:30:00|4114.42|4112.42|4116.42|4114.42|4117.92|4115.92|4114.42|4112.42|287
1629437700000|2021-08-20 05:35:00|4116.62|4114.62|4117.62|4115.62|4117.62|4115.62|4115.42|4113.42|89
1629438000000|2021-08-20 05:40:00|4117.42|4115.42|4114.12|4112.12|4118.12|4116.12|4113.42|4111.42|162
1629438300000|2021-08-20 05:45:00|4114.42|4112.42|4117.12|4115.12|4118.42|4116.42|4113.92|4111.92|248
1629438600000|2021-08-20 05:50:00|4117.42|4115.42|4121.42|4119.42|4121.92|4119.92|4117.42|4115.42|498
1629438900000|2021-08-20 05:55:00|4121.92|4119.92|4120.92|4118.92|4122.92|4120.92|4120.92|4118.92|316
1629439200000|2021-08-20 06:00:00|4120.67|4119.17|4120.87|4119.37|4122.17|4120.67|4116.17|4114.67|1981
1629439500000|2021-08-20 06:05:00|4120.67|4119.17|4122.17|4120.67|4122.67|4121.17|4118.67|4117.17|842
1629439800000|2021-08-20 06:10:00|4121.87|4120.37|4126.37|4124.87|4126.67|4125.17|4121.17|4119.67|873
1629440100000|2021-08-20 06:15:00|4126.17|4124.67|4125.17|4123.67|4127.67|4126.17|4124.17|4122.67|847
1629440400000|2021-08-20 06:20:00|4124.67|4123.17|4123.17|4121.67|4124.67|4123.17|4122.17|4120.67|1056
1629440700000|2021-08-20 06:25:00|4122.67|4121.17|4127.37|4125.87|4127.67|4126.17|4122.67|4121.17|971
1629441000000|2021-08-20 06:30:00|4127.17|4125.67|4122.67|4121.17|4127.67|4126.17|4122.17|4120.67|896
1629441300000|2021-08-20 06:35:00|4122.17|4120.67|4123.67|4122.17|4123.67|4122.17|4121.17|4119.67|806
1629441600000|2021-08-20 06:40:00|4124.17|4122.67|4123.17|4121.67|4125.17|4123.67|4122.67|4121.17|755
1629441900000|2021-08-20 06:45:00|4123.37|4121.87|4121.17|4119.67|4123.37|4121.87|4120.17|4118.67|1486
1629442200000|2021-08-20 06:50:00|4120.87|4119.37|4126.67|4125.17|4127.67|4126.17|4120.67|4119.17|1510
1629442500000|2021-08-20 06:55:00|4126.37|4124.87|4127.87|4126.37|4130.17|4128.67|4126.37|4124.87|2387
1629442800000|2021-08-20 07:00:00|4127.67|4126.17|4129.67|4128.17|4132.67|4131.17|4123.17|4121.67|14495
1629443100000|2021-08-20 07:05:00|4130.17|4128.67|4126.87|4125.37|4131.17|4129.67|4124.67|4123.17|7173
1629443400000|2021-08-20 07:10:00|4127.17|4125.67|4127.87|4126.37|4130.67|4129.17|4123.67|4122.17|7141
1629443700000|2021-08-20 07:15:00|4128.17|4126.67|4124.17|4122.67|4130.67|4129.17|4123.67|4122.17|3861
1629444000000|2021-08-20 07:20:00|4123.67|4122.17|4121.67|4120.17|4125.17|4123.67|4121.67|4120.17|3443
1629444300000|2021-08-20 07:25:00|4121.17|4119.67|4112.17|4110.67|4121.17|4119.67|4111.17|4109.67|9744
1629444600000|2021-08-20 07:30:00|4111.67|4110.17|4113.17|4111.67|4116.67|4115.17|4110.67|4109.17|7442
1629444900000|2021-08-20 07:35:00|4112.67|4111.17|4109.17|4107.67|4113.67|4112.17|4105.17|4103.67|8008
1629445200000|2021-08-20 07:40:00|4109.61|4108.11|4110.81|4109.31|4111.11|4109.61|4107.11|4105.61|11668
1629445500000|2021-08-20 07:45:00|4110.61|4109.11|4112.11|4110.61|4112.31|4110.81|4108.11|4106.61|4585
1629445800000|2021-08-20 07:50:00|4112.31|4110.81|4110.11|4108.61|4116.11|4114.61|4108.11|4106.61|4237
1629446100000|2021-08-20 07:55:00|4109.61|4108.11|4115.11|4113.61|4116.11|4114.61|4109.11|4107.61|2967
1629446400000|2021-08-20 08:00:00|4115.31|4113.81|4122.31|4120.81|4123.61|4122.11|4115.31|4113.81|5781
1629446700000|2021-08-20 08:05:00|4122.61|4121.11|4118.11|4116.61|4124.61|4123.11|4118.11|4116.61|3894
1629447000000|2021-08-20 08:10:00|4118.31|4116.81|4118.11|4116.61|4120.11|4118.61|4116.81|4115.31|5067
1629447300000|2021-08-20 08:15:00|4118.31|4116.81|4116.61|4115.11|4120.11|4118.61|4116.11|4114.61|2371
1629447600000|2021-08-20 08:20:00|4116.11|4114.61|4108.61|4107.11|4116.61|4115.11|4107.61|4106.11|6870
1629447900000|2021-08-20 08:25:00|4108.11|4106.61|4113.81|4112.31|4115.61|4114.11|4108.11|4106.61|6410
1629448200000|2021-08-20 08:30:00|4114.11|4112.61|4116.61|4115.11|4116.61|4115.11|4112.11|4110.61|1966
1629448500000|2021-08-20 08:35:00|4116.11|4114.61|4117.61|4116.11|4119.11|4117.61|4115.11|4113.61|2661
1629448800000|2021-08-20 08:40:00|4118.11|4116.61|4120.61|4119.11|4122.61|4121.11|4117.11|4115.61|9753
1629449100000|2021-08-20 08:45:00|4120.11|4118.61|4122.11|4120.61|4123.11|4121.61|4119.61|4118.11|4209
1629449400000|2021-08-20 08:50:00|4122.31|4120.81|4124.61|4123.11|4124.61|4123.11|4120.61|4119.11|4478
1629449700000|2021-08-20 08:55:00|4124.11|4122.61|4121.61|4120.11|4126.11|4124.61|4121.61|4120.11|4226
1629450000000|2021-08-20 09:00:00|4121.11|4119.61|4124.61|4123.11|4124.61|4123.11|4121.11|4119.61|2919
1629450300000|2021-08-20 09:05:00|4125.11|4123.61|4124.61|4123.11|4126.11|4124.61|4123.61|4122.11|4603
1629450600000|2021-08-20 09:10:00|4124.11|4122.61|4119.61|4118.11|4124.61|4123.11|4117.11|4115.61|3166
1629450900000|2021-08-20 09:15:00|4119.11|4117.61|4120.61|4119.11|4121.11|4119.61|4117.11|4115.61|2952
1629451200000|2021-08-20 09:20:00|4121.11|4119.61|4122.61|4121.11|4123.11|4121.61|4120.11|4118.61|2097
1629451500000|2021-08-20 09:25:00|4122.11|4120.61|4123.61|4122.11|4124.61|4123.11|4121.61|4120.11|6609
1629451800000|2021-08-20 09:30:00|4123.11|4121.61|4124.61|4123.11|4124.61|4123.11|4117.11|4115.61|8289
1629452100000|2021-08-20 09:35:00|4125.11|4123.61|4130.11|4128.61|4130.11|4128.61|4124.61|4123.11|5169
1629452400000|2021-08-20 09:40:00|4130.31|4128.81|4129.61|4128.11|4131.11|4129.61|4129.11|4127.61|5365
1629452700000|2021-08-20 09:45:00|4129.11|4127.61|4128.11|4126.61|4129.11|4127.61|4126.61|4125.11|4034
1629453000000|2021-08-20 09:50:00|4127.61|4126.11|4116.61|4115.11|4128.61|4127.11|4115.61|4114.11|26967
1629453300000|2021-08-20 09:55:00|4117.11|4115.61|4119.61|4118.11|4119.61|4118.11|4112.61|4111.11|26571
1629453600000|2021-08-20 10:00:00|4119.11|4117.61|4112.31|4110.81|4120.11|4118.61|4112.11|4110.61|12017
1629453900000|2021-08-20 10:05:00|4112.61|4111.11|4114.11|4112.61|4114.61|4113.11|4109.61|4108.11|5840
1629454200000|2021-08-20 10:10:00|4113.81|4112.31|4116.61|4115.11|4116.61|4115.11|4111.61|4110.11|4559
1629454500000|2021-08-20 10:15:00|4116.11|4114.61|4124.11|4122.61|4124.11|4122.61|4116.11|4114.61|3598
1629454800000|2021-08-20 10:20:00|4123.61|4122.11|4117.61|4116.11|4124.11|4122.61|4116.11|4114.61|4551
1629455100000|2021-08-20 10:25:00|4117.11|4115.61|4119.61|4118.11|4120.11|4118.61|4117.11|4115.61|1295
1629455400000|2021-08-20 10:30:00|4119.31|4117.81|4118.61|4117.11|4120.31|4118.81|4117.61|4116.11|1294
1629455700000|2021-08-20 10:35:00|4118.11|4116.61|4119.11|4117.61|4119.11|4117.61|4116.61|4115.11|2217
1629456000000|2021-08-20 10:40:00|4118.61|4117.11|4120.11|4118.61|4120.61|4119.11|4117.81|4116.31|3333
1629456300000|2021-08-20 10:45:00|4120.61|4119.11|4120.81|4119.31|4122.11|4120.61|4120.11|4118.61|1205
1629456600000|2021-08-20 10:50:00|4121.11|4119.61|4117.61|4116.11|4121.61|4120.11|4117.11|4115.61|1344
1629456900000|2021-08-20 10:55:00|4117.31|4115.81|4117.61|4116.11|4118.81|4117.31|4116.61|4115.11|1535
1629457200000|2021-08-20 11:00:00|4117.81|4116.31|4116.11|4114.61|4118.11|4116.61|4114.61|4113.11|2026
1629457500000|2021-08-20 11:05:00|4116.31|4114.81|4112.11|4110.61|4116.31|4114.81|4111.61|4110.11|3797
1629457800000|2021-08-20 11:10:00|4112.31|4110.81|4113.11|4111.61|4115.11|4113.61|4112.11|4110.61|1848
1629458100000|2021-08-20 11:15:00|4112.61|4111.11|4114.11|4112.61|4114.61|4113.11|4111.61|4110.11|955
1629458400000|2021-08-20 11:20:00|4113.61|4112.11|4116.11|4114.61|4117.11|4115.61|4113.61|4112.11|1142
1629458700000|2021-08-20 11:25:00|4115.81|4114.31|4119.11|4117.61|4119.61|4118.11|4115.61|4114.11|1248
1629459000000|2021-08-20 11:30:00|4119.61|4118.11|4117.11|4115.61|4120.11|4118.61|4117.11|4115.61|1338
1629459300000|2021-08-20 11:35:00|4117.61|4116.11|4121.61|4120.11|4121.61|4120.11|4117.61|4116.11|1712
1629459600000|2021-08-20 11:40:00|4121.66|4120.16|4121.66|4120.16|4124.16|4122.66|4121.66|4120.16|4116
1629459900000|2021-08-20 11:45:00|4122.16|4120.66|4120.66|4119.16|4122.66|4121.16|4120.16|4118.66|12287
1629460200000|2021-08-20 11:50:00|4120.86|4119.36|4118.66|4117.16|4121.16|4119.66|4118.66|4117.16|3000
1629460500000|2021-08-20 11:55:00|4119.16|4117.66|4119.16|4117.66|4120.66|4119.16|4118.66|4117.16|2558
1629460800000|2021-08-20 12:00:00|4119.66|4118.16|4120.16|4118.66|4120.66|4119.16|4117.86|4116.36|2705
1629461100000|2021-08-20 12:05:00|4120.36|4118.86|4119.66|4118.16|4121.16|4119.66|4119.66|4118.16|1459
1629461400000|2021-08-20 12:10:00|4120.16|4118.66|4118.66|4117.16|4121.66|4120.16|4118.16|4116.66|1715
1629461700000|2021-08-20 12:15:00|4118.16|4116.66|4119.66|4118.16|4120.16|4118.66|4118.16|4116.66|10501
1629462000000|2021-08-20 12:20:00|4119.16|4117.66|4120.66|4119.16|4122.66|4121.16|4118.66|4117.16|4200
1629462300000|2021-08-20 12:25:00|4121.16|4119.66|4122.66|4121.16|4123.16|4121.66|4120.66|4119.16|1506
1629462600000|2021-08-20 12:30:00|4122.16|4120.66|4121.66|4120.16|4122.16|4120.66|4119.66|4118.16|4338
1629462900000|2021-08-20 12:35:00|4122.16|4120.66|4123.16|4121.66|4125.16|4123.66|4121.66|4120.16|3313
1629463200000|2021-08-20 12:40:00|4122.86|4121.36|4124.66|4123.16|4125.66|4124.16|4122.66|4121.16|3334
1629463500000|2021-08-20 12:45:00|4124.16|4122.66|4125.66|4124.16|4125.66|4124.16|4124.16|4122.66|1321
1629463800000|2021-08-20 12:50:00|4126.16|4124.66|4124.66|4123.16|4126.16|4124.66|4123.66|4122.16|3939
1629464100000|2021-08-20 12:55:00|4125.16|4123.66|4128.66|4127.16|4128.66|4127.16|4125.16|4123.66|3798
1629464400000|2021-08-20 13:00:00|4128.36|4126.86|4129.16|4127.66|4129.66|4128.16|4126.66|4125.16|2462
1629464700000|2021-08-20 13:05:00|4128.66|4127.16|4133.16|4131.66|4133.66|4132.16|4128.66|4127.16|5429
1629465000000|2021-08-20 13:10:00|4133.66|4132.16|4134.66|4133.16|4134.66|4133.16|4133.16|4131.66|2500
1629465300000|2021-08-20 13:15:00|4135.16|4133.66|4136.66|4135.16|4138.16|4136.66|4134.66|4133.16|6803
1629465600000|2021-08-20 13:20:00|4136.16|4134.66|4134.66|4133.16|4137.16|4135.66|4133.66|4132.16|3466
1629465900000|2021-08-20 13:25:00|4135.16|4133.66|4134.66|4133.16|4138.16|4136.66|4134.16|4132.66|5416
1629466200000|2021-08-20 13:30:00|4134.16|4132.66|4137.66|4136.16|4137.66|4136.16|4131.66|4130.16|7282
1629466500000|2021-08-20 13:35:00|4137.86|4136.36|4139.16|4137.66|4142.16|4140.66|4137.66|4136.16|8474
1629466800000|2021-08-20 13:40:00|4139.36|4137.86|4142.36|4140.86|4142.36|4140.86|4137.16|4135.66|6190
1629467100000|2021-08-20 13:45:00|4142.16|4140.66|4144.86|4143.36|4146.16|4144.66|4142.16|4140.66|6224
1629467400000|2021-08-20 13:50:00|4145.16|4143.66|4145.66|4144.16|4148.66|4147.16|4144.16|4142.66|6747
1629467700000|2021-08-20 13:55:00|4146.16|4144.66|4147.16|4145.66|4149.16|4147.66|4145.66|4144.16|4729
1629468000000|2021-08-20 14:00:00|4147.66|4146.16|4152.16|4150.66|4152.66|4151.16|4146.66|4145.16|6855
1629468300000|2021-08-20 14:05:00|4152.36|4150.86|4149.66|4148.16|4152.66|4151.16|4149.16|4147.66|9386
1629468600000|2021-08-20 14:10:00|4148.98|4147.48|4147.48|4145.98|4150.48|4148.98|4146.48|4144.98|3434
1629468900000|2021-08-20 14:15:00|4147.18|4145.68|4148.98|4147.48|4150.98|4149.48|4146.48|4144.98|4087
1629469200000|2021-08-20 14:20:00|4148.48|4146.98|4146.98|4145.48|4149.98|4148.48|4146.48|4144.98|4489
1629469500000|2021-08-20 14:25:00|4147.48|4145.98|4144.98|4143.48|4147.48|4145.98|4143.98|4142.48|5082
1629469800000|2021-08-20 14:30:00|4145.48|4143.98|4147.98|4146.48|4148.48|4146.98|4144.48|4142.98|4786
1629470100000|2021-08-20 14:35:00|4147.68|4146.18|4144.98|4143.48|4148.48|4146.98|4144.48|4142.98|2564
1629470400000|2021-08-20 14:40:00|4145.48|4143.98|4144.48|4142.98|4145.98|4144.48|4143.98|4142.48|6117
1629470700000|2021-08-20 14:45:00|4144.98|4143.48|4144.48|4142.98|4144.98|4143.48|4142.48|4140.98|4725
1629471000000|2021-08-20 14:50:00|4144.98|4143.48|4143.98|4142.48|4144.98|4143.48|4142.98|4141.48|3975
1629471300000|2021-08-20 14:55:00|4144.48|4142.98|4145.48|4143.98|4145.98|4144.48|4142.98|4141.48|4579
1629471600000|2021-08-20 15:00:00|4144.98|4143.48|4142.48|4140.98|4145.98|4144.48|4142.48|4140.98|3180
1629471900000|2021-08-20 15:05:00|4142.18|4140.68|4143.48|4141.98|4143.98|4142.48|4141.98|4140.48|4486
1629472200000|2021-08-20 15:10:00|4142.98|4141.48|4144.48|4142.98|4144.98|4143.48|4142.98|4141.48|3010
1629472500000|2021-08-20 15:15:00|4144.98|4143.48|4145.48|4143.98|4146.48|4144.98|4144.98|4143.48|4676
1629472800000|2021-08-20 15:20:00|4144.98|4143.48|4145.98|4144.48|4146.98|4145.48|4144.48|4142.98|6085
1629473100000|2021-08-20 15:25:00|4146.48|4144.98|4144.48|4142.98|4146.98|4145.48|4143.48|4141.98|20781
1629473400000|2021-08-20 15:30:00|4144.98|4143.48|4147.98|4146.48|4149.48|4147.98|4144.48|4142.98|21184
1629473700000|2021-08-20 15:35:00|4148.18|4146.68|4147.48|4145.98|4149.48|4147.98|4146.48|4144.98|10950
1629474000000|2021-08-20 15:40:00|4146.98|4145.48|4147.98|4146.48|4148.98|4147.48|4145.98|4144.48|6113
1629474300000|2021-08-20 15:45:00|4147.48|4145.98|4147.48|4145.98|4148.98|4147.48|4146.98|4145.48|4766
1629474600000|2021-08-20 15:50:00|4147.18|4145.68|4146.48|4144.98|4148.48|4146.98|4146.48|4144.98|3338
1629474900000|2021-08-20 15:55:00|4146.18|4144.68|4147.98|4146.48|4147.98|4146.48|4144.98|4143.48|5661
1629475200000|2021-08-20 16:00:00|4148.48|4146.98|4151.48|4149.98|4151.48|4149.98|4147.48|4145.98|2196
1629475500000|2021-08-20 16:05:00|4151.98|4150.48|4148.98|4147.48|4151.98|4150.48|4148.98|4147.48|1918
1629475800000|2021-08-20 16:10:00|4148.48|4146.98|4149.48|4147.98|4150.98|4149.48|4148.48|4146.98|4573
1629476100000|2021-08-20 16:15:00|4148.98|4147.48|4149.98|4148.48|4150.48|4148.98|4148.98|4147.48|2305
1629476400000|2021-08-20 16:20:00|4150.48|4148.98|4150.98|4149.48|4150.98|4149.48|4149.48|4147.98|978
1629476700000|2021-08-20 16:25:00|4150.48|4148.98|4152.98|4151.48|4153.48|4151.98|4149.98|4148.48|1956
1629477000000|2021-08-20 16:30:00|4153.48|4151.98|4151.18|4149.68|4153.48|4151.98|4151.18|4149.68|5760
1629477300000|2021-08-20 16:35:00|4151.48|4149.98|4151.98|4150.48|4152.48|4150.98|4151.48|4149.98|976
1629477600000|2021-08-20 16:40:00|4151.48|4149.98|4151.98|4150.48|4152.98|4151.48|4150.98|4149.48|649
1629477900000|2021-08-20 16:45:00|4152.48|4150.98|4152.98|4151.48|4153.48|4151.98|4151.98|4150.48|1383
1629478200000|2021-08-20 16:50:00|4153.48|4151.98|4153.48|4151.98|4154.48|4152.98|4152.48|4150.98|2524
1629478500000|2021-08-20 16:55:00|4153.98|4152.48|4152.48|4150.98|4153.98|4152.48|4152.18|4150.68|1671
1629478800000|2021-08-20 17:00:00|4152.98|4151.48|4152.98|4151.48|4153.48|4151.98|4152.48|4150.98|757
1629479100000|2021-08-20 17:05:00|4153.48|4151.98|4153.48|4151.98|4153.98|4152.48|4152.98|4151.48|924
1629479400000|2021-08-20 17:10:00|4153.98|4152.48|4154.48|4152.98|4154.98|4153.48|4153.98|4152.48|510
1629479700000|2021-08-20 17:15:00|4153.98|4152.48|4153.98|4152.48|4154.98|4153.48|4153.48|4151.98|325
1629480000000|2021-08-20 17:20:00|4154.48|4152.98|4153.98|4152.48|4154.48|4152.98|4153.48|4151.98|421
1629480300000|2021-08-20 17:25:00|4153.48|4151.98|4152.48|4150.98|4153.48|4151.98|4152.48|4150.98|325
1629480600000|2021-08-20 17:30:00|4152.98|4151.48|4152.98|4151.48|4153.48|4151.98|4152.48|4150.98|970
1629480900000|2021-08-20 17:35:00|4152.48|4150.98|4151.48|4149.98|4152.98|4151.48|4151.48|4149.98|445
1629481200000|2021-08-20 17:40:00|4150.98|4149.48|4152.48|4150.98|4152.68|4151.18|4150.98|4149.48|1169
1629481500000|2021-08-20 17:45:00|4152.98|4151.48|4151.98|4150.48|4153.48|4151.98|4151.98|4150.48|1469
1629481800000|2021-08-20 17:50:00|4152.18|4150.68|4151.48|4149.98|4153.48|4151.98|4150.48|4148.98|1649
1629482100000|2021-08-20 17:55:00|4151.18|4149.68|4147.98|4146.48|4151.48|4149.98|4147.98|4146.48|2384
1629482400000|2021-08-20 18:00:00|4148.48|4146.98|4149.98|4148.48|4150.48|4148.98|4147.98|4146.48|1427
1629482700000|2021-08-20 18:05:00|4150.48|4148.98|4149.98|4148.48|4150.98|4149.48|4149.98|4148.48|599
1629483000000|2021-08-20 18:10:00|4150.48|4148.98|4149.48|4147.98|4150.48|4148.98|4149.48|4147.98|374
1629483300000|2021-08-20 18:15:00|4149.68|4148.18|4149.48|4147.98|4149.98|4148.48|4148.98|4147.48|247
1629483600000|2021-08-20 18:20:00|4149.18|4147.68|4146.18|4144.68|4149.48|4147.98|4145.98|4144.48|889
1629483900000|2021-08-20 18:25:00|4146.48|4144.98|4146.98|4145.48|4147.98|4146.48|4146.48|4144.98|366
1629484200000|2021-08-20 18:30:00|4147.48|4145.98|4146.48|4144.98|4147.48|4145.98|4145.98|4144.48|363
1629484500000|2021-08-20 18:35:00|4145.98|4144.48|4146.48|4144.98|4146.98|4145.48|4145.98|4144.48|196
1629484800000|2021-08-20 18:40:00|4145.98|4144.48|4146.48|4144.98|4147.98|4146.48|4145.98|4144.48|421
1629485100000|2021-08-20 18:45:00|4146.98|4145.48|4145.98|4144.48|4146.98|4145.48|4145.48|4143.98|537
1629485400000|2021-08-20 18:50:00|4146.48|4144.98|4146.98|4145.48|4147.48|4145.98|4146.48|4144.98|198
1629485700000|2021-08-20 18:55:00|4147.48|4145.98|4147.98|4146.48|4147.98|4146.48|4147.18|4145.68|216
1629486000000|2021-08-20 19:00:00|4147.48|4145.98|4147.98|4146.48|4148.98|4147.48|4147.48|4145.98|341
1629486300000|2021-08-20 19:05:00|4148.48|4146.98|4148.98|4147.48|4148.98|4147.48|4147.48|4145.98|134
1629486600000|2021-08-20 19:10:00|4148.48|4146.98|4149.98|4148.48|4149.98|4148.48|4148.48|4146.98|186
1629486900000|2021-08-20 19:15:00|4150.48|4148.98|4149.48|4147.98|4150.48|4148.98|4149.48|4147.98|397
1629487200000|2021-08-20 19:20:00|4149.98|4148.48|4150.98|4149.48|4150.98|4149.48|4149.48|4147.98|297
1629487500000|2021-08-20 19:25:00|4150.48|4148.98|4151.98|4150.48|4151.98|4150.48|4150.48|4148.98|699
1629487800000|2021-08-20 19:30:00|4151.48|4149.98|4152.48|4150.98|4152.48|4150.98|4150.48|4148.98|486
1629488100000|2021-08-20 19:35:00|4151.98|4150.48|4151.98|4150.48|4152.48|4150.98|4151.48|4149.98|353
1629488400000|2021-08-20 19:40:00|4151.68|4150.18|4152.98|4151.48|4152.98|4151.48|4150.98|4149.48|1043
1629488700000|2021-08-20 19:45:00|4152.48|4150.98|4152.48|4150.98|4152.98|4151.48|4151.98|4150.48|1632
1629489000000|2021-08-20 19:50:00|4152.98|4151.48|4151.48|4149.98|4153.98|4152.48|4150.48|4148.98|2314
1629489300000|2021-08-20 19:55:00|4151.98|4150.48|4154.48|4152.98|4156.98|4155.48|4150.48|4148.98|6584
1629489600000|2021-08-20 20:00:00|4155.73|4152.73|4154.63|4151.63|4155.73|4152.73|4154.03|4151.03|73
1629489900000|2021-08-20 20:05:00|4154.43|4151.43|4153.53|4150.53|4154.63|4151.63|4153.33|4150.33|0
1629490200000|2021-08-20 20:10:00|4153.33|4150.33|4153.53|4150.53|4154.23|4151.23|4152.73|4149.73|0
1629490500000|2021-08-20 20:15:00|4153.83|4150.83|4154.63|4151.63|4154.63|4151.63|4153.33|4150.33|0
1629490800000|2021-08-20 20:20:00|4154.83|4151.83|4155.03|4152.03|4155.03|4152.03|4154.63|4151.63|0
1629491100000|2021-08-20 20:25:00|4155.13|4152.13|4154.83|4151.83|4155.23|4152.23|4154.83|4151.83|0
1629491400000|2021-08-20 20:30:00|4155.03|4152.03|4154.83|4151.83|4155.03|4152.03|4154.83|4151.83|0
1629491700000|2021-08-20 20:35:00|4154.93|4151.93|4155.03|4152.03|4155.23|4152.23|4154.83|4151.83|0
1629492000000|2021-08-20 20:40:00|4154.83|4151.83|4155.03|4152.03|4155.43|4152.43|4154.83|4151.83|0
1629492300000|2021-08-20 20:45:00|4154.83|4151.83|4155.03|4152.03|4155.43|4152.43|4154.83|4151.83|0
1629492600000|2021-08-20 20:50:00|4155.23|4152.23|4154.33|4151.33|4155.93|4152.93|4153.93|4150.93|0
1629492900000|2021-08-20 20:55:00|4154.13|4151.13|4154.53|4151.53|4154.93|4151.93|4154.13|4151.13|0
1629669600000|2021-08-22 22:00:00|4153.13|4150.13|4155.03|4152.03|4155.43|4152.43|4153.13|4150.13|0
1629669900000|2021-08-22 22:05:00|4155.13|4152.13|4154.63|4151.63|4155.43|4152.43|4154.23|4151.23|0
1629670200000|2021-08-22 22:10:00|4154.53|4151.53|4154.83|4151.83|4155.03|4152.03|4153.73|4150.73|0
1629670500000|2021-08-22 22:15:00|4154.73|4151.73|4155.13|4152.13|4155.23|4152.23|4154.63|4151.63|0
1629670800000|2021-08-22 22:20:00|4155.23|4152.23|4154.63|4151.63|4155.23|4152.23|4154.53|4151.53|0
1629671100000|2021-08-22 22:25:00|4154.83|4151.83|4155.43|4152.43|4155.43|4152.43|4154.83|4151.83|0
1629671400000|2021-08-22 22:30:00|4155.53|4152.53|4156.33|4153.33|4156.33|4153.33|4155.43|4152.43|0
1629671700000|2021-08-22 22:35:00|4156.13|4153.13|4156.13|4153.13|4156.13|4153.13|4155.63|4152.63|0
1629672000000|2021-08-22 22:40:00|4156.23|4153.23|4156.73|4153.73|4156.73|4153.73|4155.83|4152.83|0
1629672300000|2021-08-22 22:45:00|4156.93|4153.93|4157.73|4154.73|4158.23|4155.23|4156.73|4153.73|0
1629672600000|2021-08-22 22:50:00|4158.03|4155.03|4157.33|4154.33|4158.03|4155.03|4156.93|4153.93|0
1629672900000|2021-08-22 22:55:00|4157.53|4154.53|4156.43|4153.43|4157.53|4154.53|4156.43|4153.43|0
1629673200000|2021-08-22 23:00:00|4156.33|4153.33|4156.93|4153.93|4157.13|4154.13|4156.13|4153.13|0
1629673500000|2021-08-22 23:05:00|4157.03|4154.03|4157.33|4154.33|4157.83|4154.83|4157.03|4154.03|0
1629673800000|2021-08-22 23:10:00|4157.23|4154.23|4157.73|4154.73|4158.03|4155.03|4157.13|4154.13|0
1629674100000|2021-08-22 23:15:00|4158.03|4155.03|4158.13|4155.13|4158.23|4155.23|4157.53|4154.53|0
1629674400000|2021-08-22 23:20:00|4158.03|4155.03|4158.03|4155.03|4158.13|4155.13|4157.73|4154.73|0
1629674700000|2021-08-22 23:25:00|4157.83|4154.83|4158.03|4155.03|4158.43|4155.43|4157.73|4154.73|0
1629675000000|2021-08-22 23:30:00|4158.13|4155.13|4156.53|4153.53|4158.23|4155.23|4156.53|4153.53|0
1629675300000|2021-08-22 23:35:00|4156.73|4153.73|4156.53|4153.53|4157.13|4154.13|4156.53|4153.53|0
1629675600000|2021-08-22 23:40:00|4156.63|4153.63|4156.13|4153.13|4156.73|4153.73|4156.13|4153.13|0
1629675900000|2021-08-22 23:45:00|4155.83|4152.83|4156.33|4153.33|4156.73|4153.73|4155.43|4152.43|0
1629676200000|2021-08-22 23:50:00|4156.23|4153.23|4157.13|4154.13|4157.33|4154.33|4156.13|4153.13|0
1629676500000|2021-08-22 23:55:00|4157.03|4154.03|4156.53|4153.53|4157.13|4154.13|4156.13|4153.13|0
1629676800000|2021-08-23 00:00:00|4156.33|4153.33|4156.53|4153.53|4158.03|4155.03|4156.33|4153.33|0
1629677100000|2021-08-23 00:05:00|4156.63|4153.63|4157.33|4154.33|4158.83|4155.83|4156.53|4153.53|0
1629677400000|2021-08-23 00:10:00|4157.43|4154.43|4158.03|4155.03|4158.43|4155.43|4156.93|4153.93|0
1629677700000|2021-08-23 00:15:00|4158.13|4155.13|4158.93|4156.93|4162.43|4160.43|4158.03|4155.03|562
1629678000000|2021-08-23 00:20:00|4158.73|4156.73|4156.93|4154.93|4159.73|4157.73|4156.73|4154.73|217
1629678300000|2021-08-23 00:25:00|4157.23|4155.23|4158.73|4156.73|4159.23|4157.23|4156.73|4154.73|283
1629678600000|2021-08-23 00:30:00|4159.23|4157.23|4157.73|4155.73|4159.93|4157.93|4157.23|4155.23|170
1629678900000|2021-08-23 00:35:00|4157.23|4155.23|4158.73|4156.73|4160.23|4158.23|4157.23|4155.23|111
1629679200000|2021-08-23 00:40:00|4159.23|4157.23|4161.23|4159.23|4161.73|4159.73|4158.23|4156.23|202
1629679500000|2021-08-23 00:45:00|4161.43|4159.43|4162.23|4160.23|4162.73|4160.73|4160.73|4158.73|321
1629679800000|2021-08-23 00:50:00|4162.43|4160.43|4160.23|4158.23|4162.73|4160.73|4159.73|4157.73|219
1629680100000|2021-08-23 00:55:00|4159.73|4157.73|4162.73|4160.73|4164.23|4162.23|4159.73|4157.73|228
1629680400000|2021-08-23 01:00:00|4163.23|4161.23|4162.73|4160.73|4163.73|4161.73|4161.73|4159.73|98
1629680700000|2021-08-23 01:05:00|4163.23|4161.23|4164.43|4162.43|4165.23|4163.23|4163.23|4161.23|143
1629681000000|2021-08-23 01:10:00|4164.73|4162.73|4159.73|4157.73|4164.73|4162.73|4159.43|4157.43|921
1629681300000|2021-08-23 01:15:00|4159.23|4157.23|4157.93|4155.93|4159.73|4157.73|4156.23|4154.23|1215
1629681600000|2021-08-23 01:20:00|4158.23|4156.23|4161.43|4159.43|4161.73|4159.73|4157.43|4155.43|74
1629681900000|2021-08-23 01:25:00|4161.73|4159.73|4161.23|4159.23|4162.73|4160.73|4161.23|4159.23|108
1629682200000|2021-08-23 01:30:00|4160.73|4158.73|4158.73|4156.73|4161.43|4159.43|4157.23|4155.23|264
1629682500000|2021-08-23 01:35:00|4158.93|4156.93|4158.23|4156.23|4159.23|4157.23|4157.73|4155.73|198
1629682800000|2021-08-23 01:40:00|4158.73|4156.73|4162.23|4160.23|4163.23|4161.23|4158.23|4156.23|171
1629683100000|2021-08-23 01:45:00|4162.73|4160.73|4165.23|4163.23|4165.23|4163.23|4162.73|4160.73|156
1629683400000|2021-08-23 01:50:00|4165.43|4163.43|4164.73|4162.73|4165.73|4163.73|4164.73|4162.73|199
1629683700000|2021-08-23 01:55:00|4164.23|4162.23|4165.23|4163.23|4166.23|4164.23|4163.73|4161.73|214
1629684000000|2021-08-23 02:00:00|4165.43|4163.43|4168.23|4166.23|4168.23|4166.23|4165.23|4163.23|373
1629684300000|2021-08-23 02:05:00|4167.73|4165.73|4168.73|4166.73|4169.43|4167.43|4167.73|4165.73|323
1629684600000|2021-08-23 02:10:00|4168.23|4166.23|4168.23|4166.23|4169.23|4167.23|4168.23|4166.23|135
1629684900000|2021-08-23 02:15:00|4168.73|4166.73|4167.23|4165.23|4169.23|4167.23|4167.23|4165.23|146
1629685200000|2021-08-23 02:20:00|4167.73|4165.73|4165.73|4163.73|4167.73|4165.73|4165.23|4163.23|143
1629685500000|2021-08-23 02:25:00|4165.93|4163.93|4167.93|4165.93|4168.43|4166.43|4165.93|4163.93|119
1629685800000|2021-08-23 02:30:00|4167.73|4165.73|4167.73|4165.73|4169.23|4167.23|4167.23|4165.23|47
1629686100000|2021-08-23 02:35:00|4167.93|4165.93|4168.73|4166.73|4169.23|4167.23|4167.93|4165.93|39
1629686400000|2021-08-23 02:40:00|4168.93|4166.93|4167.23|4165.23|4168.93|4166.93|4167.23|4165.23|57
1629686700000|2021-08-23 02:45:00|4167.73|4165.73|4168.93|4166.93|4169.23|4167.23|4167.73|4165.73|61
1629687000000|2021-08-23 02:50:00|4169.23|4167.23|4168.43|4166.43|4169.23|4167.23|4168.23|4166.23|89
1629687300000|2021-08-23 02:55:00|4168.73|4166.73|4169.23|4167.23|4169.73|4167.73|4168.73|4166.73|115
1629687600000|2021-08-23 03:00:00|4169.43|4167.43|4168.43|4166.43|4169.73|4167.73|4168.23|4166.23|99
1629687900000|2021-08-23 03:05:00|4168.73|4166.73|4169.43|4167.43|4169.73|4167.73|4168.23|4166.23|181
1629688200000|2021-08-23 03:10:00|4169.23|4167.23|4168.73|4166.73|4169.43|4167.43|4168.73|4166.73|66
1629688500000|2021-08-23 03:15:00|4168.93|4166.93|4169.73|4167.73|4169.73|4167.73|4168.73|4166.73|477
1629688800000|2021-08-23 03:20:00|4169.43|4167.43|4168.73|4166.73|4171.23|4169.23|4168.23|4166.23|387
1629689100000|2021-08-23 03:25:00|4168.43|4166.43|4170.73|4168.73|4170.73|4168.73|4168.43|4166.43|285
1629689400000|2021-08-23 03:30:00|4170.43|4168.43|4169.43|4167.43|4171.43|4169.43|4169.43|4167.43|141
1629689700000|2021-08-23 03:35:00|4169.23|4167.23|4170.23|4168.23|4170.73|4168.73|4169.23|4167.23|62
1629690000000|2021-08-23 03:40:00|4169.93|4167.93|4169.43|4167.43|4170.73|4168.73|4169.23|4167.23|47
1629690300000|2021-08-23 03:45:00|4169.23|4167.23|4169.73|4167.73|4170.23|4168.23|4169.23|4167.23|73
1629690600000|2021-08-23 03:50:00|4169.23|4167.23|4170.73|4168.73|4171.23|4169.23|4169.23|4167.23|39
1629690900000|2021-08-23 03:55:00|4170.43|4168.43|4170.23|4168.23|4170.73|4168.73|4169.73|4167.73|63
1629691200000|2021-08-23 04:00:00|4170.43|4168.43|4169.93|4167.93|4170.43|4168.43|4169.43|4167.43|34
1629691500000|2021-08-23 04:05:00|4169.73|4167.73|4169.93|4167.93|4170.23|4168.23|4169.73|4167.73|23
1629691800000|2021-08-23 04:10:00|4169.73|4167.73|4170.73|4168.73|4170.73|4168.73|4169.73|4167.73|45
1629692100000|2021-08-23 04:15:00|4171.23|4169.23|4170.43|4168.43|4171.23|4169.23|4170.43|4168.43|17
1629692400000|2021-08-23 04:20:00|4170.23|4168.23|4170.23|4168.23|4170.73|4168.73|4169.93|4167.93|64
1629692700000|2021-08-23 04:25:00|4170.43|4168.43|4170.23|4168.23|4170.43|4168.43|4169.73|4167.73|81
1629693000000|2021-08-23 04:30:00|4170.73|4168.73|4171.23|4169.23|4171.23|4169.23|4170.73|4168.73|53
1629693300000|2021-08-23 04:35:00|4170.73|4168.73|4170.73|4168.73|4171.23|4169.23|4170.73|4168.73|66
1629693600000|2021-08-23 04:40:00|4170.93|4168.93|4170.73|4168.73|4171.23|4169.23|4170.23|4168.23|120
1629693900000|2021-08-23 04:45:00|4170.43|4168.43|4172.23|4170.23|4172.73|4170.73|4170.43|4168.43|1123
1629694200000|2021-08-23 04:50:00|4172.43|4170.43|4172.23|4170.23|4172.73|4170.73|4172.23|4170.23|186
1629694500000|2021-08-23 04:55:00|4172.73|4170.73|4173.23|4171.23|4173.23|4171.23|4172.73|4170.73|175
1629694800000|2021-08-23 05:00:00|4172.73|4170.73|4172.23|4170.23|4173.23|4171.23|4171.73|4169.73|209
1629695100000|2021-08-23 05:05:00|4171.93|4169.93|4172.23|4170.23|4172.73|4170.73|4171.73|4169.73|155
1629695400000|2021-08-23 05:10:00|4172.73|4170.73|4173.23|4171.23|4174.73|4172.73|4172.73|4170.73|771
1629695700000|2021-08-23 05:15:00|4173.73|4171.73|4173.43|4171.43|4174.23|4172.23|4173.23|4171.23|143
1629696000000|2021-08-23 05:20:00|4173.73|4171.73|4174.23|4172.23|4174.23|4172.23|4173.23|4171.23|91
1629696300000|2021-08-23 05:25:00|4174.73|4172.73|4174.73|4172.73|4174.73|4172.73|4174.23|4172.23|300
1629696600000|2021-08-23 05:30:00|4174.23|4172.23|4175.73|4173.73|4175.73|4173.73|4174.23|4172.23|628
1629696900000|2021-08-23 05:35:00|4175.93|4173.93|4175.73|4173.73|4176.93|4174.93|4175.73|4173.73|743
1629697200000|2021-08-23 05:40:00|4175.23|4173.23|4174.93|4172.93|4176.23|4174.23|4173.73|4171.73|196
1629697500000|2021-08-23 05:45:00|4174.73|4172.73|4174.73|4172.73|4175.23|4173.23|4174.73|4172.73|53
1629697800000|2021-08-23 05:50:00|4174.23|4172.23|4176.23|4174.23|4176.43|4174.43|4174.23|4172.23|384
1629698100000|2021-08-23 05:55:00|4175.93|4173.93|4175.73|4173.73|4176.23|4174.23|4173.43|4171.43|1460
1629698400000|2021-08-23 06:00:00|4175.48|4173.98|4175.98|4174.48|4179.48|4177.98|4175.48|4173.98|3904
1629698700000|2021-08-23 06:05:00|4176.48|4174.98|4177.48|4175.98|4178.98|4177.48|4175.98|4174.48|1965
1629699000000|2021-08-23 06:10:00|4177.98|4176.48|4177.98|4176.48|4179.48|4177.98|4177.48|4175.98|1677
1629699300000|2021-08-23 06:15:00|4177.68|4176.18|4177.48|4175.98|4178.48|4176.98|4176.48|4174.98|1078
1629699600000|2021-08-23 06:20:00|4177.98|4176.48|4177.98|4176.48|4178.98|4177.48|4177.98|4176.48|783
1629699900000|2021-08-23 06:25:00|4178.18|4176.68|4176.48|4174.98|4178.98|4177.48|4175.98|4174.48|1756
1629700200000|2021-08-23 06:30:00|4175.98|4174.48|4178.48|4176.98|4178.48|4176.98|4175.98|4174.48|822
1629700500000|2021-08-23 06:35:00|4177.98|4176.48|4177.48|4175.98|4177.98|4176.48|4175.48|4173.98|1684
1629700800000|2021-08-23 06:40:00|4177.98|4176.48|4177.48|4175.98|4179.18|4177.68|4177.48|4175.98|1056
1629701100000|2021-08-23 06:45:00|4176.98|4175.48|4178.48|4176.98|4179.98|4178.48|4176.98|4175.48|3198
1629701400000|2021-08-23 06:50:00|4177.98|4176.48|4176.48|4174.98|4177.98|4176.48|4174.98|4173.48|3714
1629701700000|2021-08-23 06:55:00|4176.98|4175.48|4182.48|4180.98|4182.48|4180.98|4176.98|4175.48|3792
1629702000000|2021-08-23 07:00:00|4182.98|4181.48|4179.98|4178.48|4183.98|4182.48|4178.48|4176.98|15088
1629702300000|2021-08-23 07:05:00|4179.48|4177.98|4177.98|4176.48|4179.98|4178.48|4172.48|4170.98|8854
1629702600000|2021-08-23 07:10:00|4178.48|4176.98|4176.98|4175.48|4178.98|4177.48|4175.48|4173.98|4654
1629702900000|2021-08-23 07:15:00|4176.48|4174.98|4178.48|4176.98|4179.48|4177.98|4175.68|4174.18|4873
1629703200000|2021-08-23 07:20:00|4177.98|4176.48|4179.98|4178.48|4183.48|4181.98|4177.98|4176.48|5485
1629703500000|2021-08-23 07:25:00|4179.48|4177.98|4174.98|4173.48|4179.48|4177.98|4171.98|4170.48|4584
1629703800000|2021-08-23 07:30:00|4171.98|4170.48|4166.98|4165.48|4172.98|4171.48|4166.48|4164.98|11872
1629704100000|2021-08-23 07:35:00|4166.48|4164.98|4165.48|4163.98|4168.98|4167.48|4163.48|4161.98|5373
1629704400000|2021-08-23 07:40:00|4164.98|4163.48|4164.48|4162.98|4164.98|4163.48|4161.48|4159.98|4796
1629704700000|2021-08-23 07:45:00|4163.98|4162.48|4163.48|4161.98|4165.48|4163.98|4161.98|4160.48|4244
1629705000000|2021-08-23 07:50:00|4162.98|4161.48|4160.48|4158.98|4163.68|4162.18|4159.48|4157.98|3089
1629705300000|2021-08-23 07:55:00|4160.98|4159.48|4165.68|4164.18|4165.98|4164.48|4160.48|4158.98|2638
1629705600000|2021-08-23 08:00:00|4165.98|4164.48|4165.98|4164.48|4170.48|4168.98|4164.48|4162.98|4365
1629705900000|2021-08-23 08:05:00|4165.48|4163.98|4163.57|4162.07|4167.57|4166.07|4162.07|4160.57|3581
1629706200000|2021-08-23 08:10:00|4164.07|4162.57|4161.57|4160.07|4165.07|4163.57|4160.57|4159.07|2622
1629706500000|2021-08-23 08:15:00|4161.07|4159.57|4163.57|4162.07|4163.77|4162.27|4158.07|4156.57|2524
1629706800000|2021-08-23 08:20:00|4163.77|4162.27|4164.07|4162.57|4166.57|4165.07|4163.07|4161.57|3055
1629707100000|2021-08-23 08:25:00|4164.57|4163.07|4159.77|4158.27|4164.57|4163.07|4158.57|4157.07|2410
1629707400000|2021-08-23 08:30:00|4159.57|4158.07|4164.07|4162.57|4164.07|4162.57|4158.57|4157.07|2147
1629707700000|2021-08-23 08:35:00|4163.77|4162.27|4162.57|4161.07|4164.07|4162.57|4160.57|4159.07|1888
1629708000000|2021-08-23 08:40:00|4162.77|4161.27|4166.07|4164.57|4166.27|4164.77|4161.07|4159.57|3200
1629708300000|2021-08-23 08:45:00|4166.27|4164.77|4168.07|4166.57|4169.07|4167.57|4166.07|4164.57|7036
1629708600000|2021-08-23 08:50:00|4167.57|4166.07|4169.07|4167.57|4169.07|4167.57|4166.57|4165.07|1294
1629708900000|2021-08-23 08:55:00|4168.57|4167.07|4167.57|4166.07|4169.07|4167.57|4165.07|4163.57|3255
1629709200000|2021-08-23 09:00:00|4168.07|4166.57|4167.07|4165.57|4168.07|4166.57|4165.07|4163.57|2062
1629709500000|2021-08-23 09:05:00|4167.57|4166.07|4165.07|4163.57|4169.07|4167.57|4164.57|4163.07|1299
1629709800000|2021-08-23 09:10:00|4164.57|4163.07|4163.57|4162.07|4166.57|4165.07|4163.57|4162.07|2456
1629710100000|2021-08-23 09:15:00|4164.57|4163.07|4165.57|4164.07|4166.07|4164.57|4164.57|4163.07|1194
1629710400000|2021-08-23 09:20:00|4166.07|4164.57|4169.07|4167.57|4169.07|4167.57|4166.07|4164.57|1029
1629710700000|2021-08-23 09:25:00|4169.27|4167.77|4166.77|4165.27|4169.57|4168.07|4166.57|4165.07|2632
1629711000000|2021-08-23 09:30:00|4167.07|4165.57|4167.07|4165.57|4167.77|4166.27|4165.57|4164.07|1173
1629711300000|2021-08-23 09:35:00|4166.57|4165.07|4169.07|4167.57|4169.07|4167.57|4166.07|4164.57|672
1629711600000|2021-08-23 09:40:00|4169.27|4167.77|4170.07|4168.57|4171.07|4169.57|4169.07|4167.57|1934
1629711900000|2021-08-23 09:45:00|4170.57|4169.07|4172.57|4171.07|4172.77|4171.27|4169.57|4168.07|1593
1629712200000|2021-08-23 09:50:00|4172.77|4171.27|4172.57|4171.07|4174.27|4172.77|4172.57|4171.07|1556
1629712500000|2021-08-23 09:55:00|4172.77|4171.27|4171.07|4169.57|4173.07|4171.57|4171.07|4169.57|1630
1629712800000|2021-08-23 10:00:00|4171.27|4169.77|4174.57|4173.07|4175.07|4173.57|4171.07|4169.57|1581
1629713100000|2021-08-23 10:05:00|4174.07|4172.57|4174.07|4172.57|4174.57|4173.07|4173.57|4172.07|1101
1629713400000|2021-08-23 10:10:00|4173.57|4172.07|4173.07|4171.57|4175.07|4173.57|4171.07|4169.57|1852
1629713700000|2021-08-23 10:15:00|4173.57|4172.07|4172.57|4171.07|4173.57|4172.07|4172.07|4170.57|840
1629714000000|2021-08-23 10:20:00|4173.07|4171.57|4172.57|4171.07|4173.07|4171.57|4171.07|4169.57|1789
1629714300000|2021-08-23 10:25:00|4173.07|4171.57|4173.57|4172.07|4175.07|4173.57|4172.57|4171.07|1310
1629714600000|2021-08-23 10:30:00|4174.07|4172.57|4175.57|4174.07|4175.57|4174.07|4173.57|4172.07|1006
1629714900000|2021-08-23 10:35:00|4175.27|4173.77|4175.27|4173.77|4175.57|4174.07|4173.57|4172.07|1290
1629715200000|2021-08-23 10:40:00|4175.57|4174.07|4175.07|4173.57|4176.07|4174.57|4174.57|4173.07|717
1629715500000|2021-08-23 10:45:00|4174.57|4173.07|4173.57|4172.07|4175.07|4173.57|4172.57|4171.07|871
1629715800000|2021-08-23 10:50:00|4174.07|4172.57|4173.77|4172.27|4174.57|4173.07|4173.57|4172.07|1047
1629716100000|2021-08-23 10:55:00|4173.57|4172.07|4175.07|4173.57|4176.07|4174.57|4173.07|4171.57|1962
1629716400000|2021-08-23 11:00:00|4174.57|4173.07|4175.57|4174.07|4176.07|4174.57|4174.57|4173.07|4908
1629716700000|2021-08-23 11:05:00|4176.07|4174.57|4176.57|4175.07|4176.57|4175.07|4175.07|4173.57|6928
1629717000000|2021-08-23 11:10:00|4176.07|4174.57|4175.07|4173.57|4176.07|4174.57|4173.77|4172.27|1692
1629717300000|2021-08-23 11:15:00|4174.57|4173.07|4172.57|4171.07|4175.57|4174.07|4172.57|4171.07|816
1629717600000|2021-08-23 11:20:00|4173.07|4171.57|4171.57|4170.07|4173.07|4171.57|4170.57|4169.07|629
1629717900000|2021-08-23 11:25:00|4171.07|4169.57|4173.57|4172.07|4173.57|4172.07|4171.07|4169.57|834
1629718200000|2021-08-23 11:30:00|4173.07|4171.57|4174.07|4172.57|4174.57|4173.07|4172.57|4171.07|964
1629718500000|2021-08-23 11:35:00|4174.27|4172.77|4176.57|4175.07|4177.07|4175.57|4174.27|4172.77|706
1629718800000|2021-08-23 11:40:00|4176.24|4174.74|4175.74|4174.24|4177.24|4175.74|4175.24|4173.74|1443
1629719100000|2021-08-23 11:45:00|4175.44|4173.94|4173.24|4171.74|4175.74|4174.24|4173.24|4171.74|1208
1629719400000|2021-08-23 11:50:00|4172.74|4171.24|4173.24|4171.74|4175.24|4173.74|4172.74|4171.24|3869
1629719700000|2021-08-23 11:55:00|4173.74|4172.24|4173.74|4172.24|4174.74|4173.24|4173.24|4171.74|1338
1629720000000|2021-08-23 12:00:00|4173.24|4171.74|4171.74|4170.24|4173.24|4171.74|4170.24|4168.74|2171
1629720300000|2021-08-23 12:05:00|4172.24|4170.74|4172.74|4171.24|4172.74|4171.24|4171.74|4170.24|842
1629720600000|2021-08-23 12:10:00|4172.94|4171.44|4173.44|4171.94|4174.74|4173.24|4172.94|4171.44|3672
1629720900000|2021-08-23 12:15:00|4173.74|4172.24|4174.24|4172.74|4174.24|4172.74|4172.24|4170.74|819
1629721200000|2021-08-23 12:20:00|4173.74|4172.24|4173.24|4171.74|4174.24|4172.74|4172.74|4171.24|664
1629721500000|2021-08-23 12:25:00|4173.74|4172.24|4172.24|4170.74|4173.74|4172.24|4172.24|4170.74|5390
1629721800000|2021-08-23 12:30:00|4172.74|4171.24|4171.24|4169.74|4172.74|4171.24|4170.74|4169.24|3080
1629722100000|2021-08-23 12:35:00|4171.74|4170.24|4171.24|4169.74|4172.24|4170.74|4170.24|4168.74|1362
1629722400000|2021-08-23 12:40:00|4170.74|4169.24|4171.24|4169.74|4171.24|4169.74|4170.24|4168.74|1132
1629722700000|2021-08-23 12:45:00|4170.74|4169.24|4169.74|4168.24|4170.74|4169.24|4169.24|4167.74|1276
1629723000000|2021-08-23 12:50:00|4169.94|4168.44|4171.24|4169.74|4171.74|4170.24|4169.74|4168.24|693
1629723300000|2021-08-23 12:55:00|4170.74|4169.24|4170.24|4168.74|4170.74|4169.24|4169.24|4167.74|1089
1629723600000|2021-08-23 13:00:00|4169.74|4168.24|4168.24|4166.74|4170.24|4168.74|4167.24|4165.74|5844
1629723900000|2021-08-23 13:05:00|4167.74|4166.24|4167.74|4166.24|4168.24|4166.74|4166.74|4165.24|1168
1629724200000|2021-08-23 13:10:00|4167.24|4165.74|4167.74|4166.24|4168.74|4167.24|4166.74|4165.24|1755
1629724500000|2021-08-23 13:15:00|4168.24|4166.74|4168.74|4167.24|4169.24|4167.74|4167.74|4166.24|1779
1629724800000|2021-08-23 13:20:00|4168.24|4166.74|4166.24|4164.74|4168.24|4166.74|4165.74|4164.24|2432
1629725100000|2021-08-23 13:25:00|4165.74|4164.24|4165.74|4164.24|4166.24|4164.74|4164.74|4163.24|6612
1629725400000|2021-08-23 13:30:00|4165.24|4163.74|4167.74|4166.24|4169.24|4167.74|4165.24|4163.74|6823
1629725700000|2021-08-23 13:35:00|4168.24|4166.74|4168.24|4166.74|4169.74|4168.24|4167.74|4166.24|3096
1629726000000|2021-08-23 13:40:00|4168.74|4167.24|4166.74|4165.24|4169.24|4167.74|4166.74|4165.24|5720
1629726300000|2021-08-23 13:45:00|4167.24|4165.74|4166.74|4165.24|4167.24|4165.74|4164.24|4162.74|4765
1629726600000|2021-08-23 13:50:00|4166.94|4165.44|4169.24|4167.74|4169.74|4168.24|4166.24|4164.74|4226
1629726900000|2021-08-23 13:55:00|4169.74|4168.24|4170.24|4168.74|4170.74|4169.24|4167.24|4165.74|8412
1629727200000|2021-08-23 14:00:00|4170.74|4169.24|4171.24|4169.74|4173.24|4171.74|4168.74|4167.24|5766
1629727500000|2021-08-23 14:05:00|4171.74|4170.24|4171.74|4170.24|4172.24|4170.74|4170.74|4169.24|2708
1629727800000|2021-08-23 14:10:00|4171.56|4170.06|4174.06|4172.56|4174.56|4173.06|4171.56|4170.06|3558
1629728100000|2021-08-23 14:15:00|4174.56|4173.06|4174.56|4173.06|4175.56|4174.06|4174.06|4172.56|2770
1629728400000|2021-08-23 14:20:00|4175.06|4173.56|4176.06|4174.56|4176.56|4175.06|4174.06|4172.56|3019
1629728700000|2021-08-23 14:25:00|4176.56|4175.06|4173.56|4172.06|4177.56|4176.06|4173.56|4172.06|3996
1629729000000|2021-08-23 14:30:00|4174.06|4172.56|4174.06|4172.56|4175.56|4174.06|4174.06|4172.56|2797
1629729300000|2021-08-23 14:35:00|4174.56|4173.06|4175.06|4173.56|4175.06|4173.56|4174.06|4172.56|1662
1629729600000|2021-08-23 14:40:00|4174.56|4173.06|4173.06|4171.56|4175.06|4173.56|4172.56|4171.06|9411
1629729900000|2021-08-23 14:45:00|4173.56|4172.06|4176.56|4175.06|4176.56|4175.06|4173.06|4171.56|4084
1629730200000|2021-08-23 14:50:00|4176.06|4174.56|4178.56|4177.06|4178.56|4177.06|4176.06|4174.56|4828
1629730500000|2021-08-23 14:55:00|4178.06|4176.56|4177.06|4175.56|4178.56|4177.06|4177.06|4175.56|4216
1629730800000|2021-08-23 15:00:00|4177.26|4175.76|4179.06|4177.56|4179.56|4178.06|4177.06|4175.56|4206
1629731100000|2021-08-23 15:05:00|4179.56|4178.06|4182.06|4180.56|4182.06|4180.56|4179.06|4177.56|8000
1629731400000|2021-08-23 15:10:00|4181.56|4180.06|4181.06|4179.56|4182.56|4181.06|4181.06|4179.56|7798
1629731700000|2021-08-23 15:15:00|4181.56|4180.06|4182.06|4180.56|4182.56|4181.06|4181.06|4179.56|8586
1629732000000|2021-08-23 15:20:00|4182.56|4181.06|4182.06|4180.56|4183.56|4182.06|4181.56|4180.06|10570
1629732300000|2021-08-23 15:25:00|4182.56|4181.06|4184.06|4182.56|4184.56|4183.06|4181.56|4180.06|15471
1629732600000|2021-08-23 15:30:00|4183.56|4182.06|4177.56|4176.06|4184.06|4182.56|4177.56|4176.06|38924
1629732900000|2021-08-23 15:35:00|4178.06|4176.56|4180.56|4179.06|4181.06|4179.56|4177.06|4175.56|21564
1629733200000|2021-08-23 15:40:00|4181.06|4179.56|4180.06|4178.56|4181.06|4179.56|4179.56|4178.06|7595
1629733500000|2021-08-23 15:45:00|4179.76|4178.26|4179.56|4178.06|4180.06|4178.56|4179.06|4177.56|5258
1629733800000|2021-08-23 15:50:00|4179.06|4177.56|4178.56|4177.06|4180.06|4178.56|4178.56|4177.06|7899
1629734100000|2021-08-23 15:55:00|4178.76|4177.26|4181.06|4179.56|4181.06|4179.56|4178.76|4177.26|8727
1629734400000|2021-08-23 16:00:00|4181.56|4180.06|4183.56|4182.06|4183.56|4182.06|4181.06|4179.56|3062
1629734700000|2021-08-23 16:05:00|4183.06|4181.56|4184.06|4182.56|4184.56|4183.06|4183.06|4181.56|1197
1629735000000|2021-08-23 16:10:00|4184.56|4183.06|4183.06|4181.56|4184.56|4183.06|4182.56|4181.06|1790
1629735300000|2021-08-23 16:15:00|4182.76|4181.26|4182.06|4180.56|4182.76|4181.26|4181.06|4179.56|2287
1629735600000|2021-08-23 16:20:00|4181.76|4180.26|4182.06|4180.56|4182.56|4181.06|4181.56|4180.06|595
1629735900000|2021-08-23 16:25:00|4182.56|4181.06|4183.06|4181.56|4183.06|4181.56|4182.06|4180.56|925
1629736200000|2021-08-23 16:30:00|4183.56|4182.06|4183.06|4181.56|4184.06|4182.56|4183.06|4181.56|1283
1629736500000|2021-08-23 16:35:00|4182.56|4181.06|4183.56|4182.06|4183.56|4182.06|4182.56|4181.06|808
1629736800000|2021-08-23 16:40:00|4184.06|4182.56|4183.56|4182.06|4184.06|4182.56|4183.56|4182.06|373
1629737100000|2021-08-23 16:45:00|4183.06|4181.56|4182.06|4180.56|4183.56|4182.06|4182.06|4180.56|751
1629737400000|2021-08-23 16:50:00|4182.56|4181.06|4183.56|4182.06|4183.56|4182.06|4182.56|4181.06|304
1629737700000|2021-08-23 16:55:00|4183.06|4181.56|4185.06|4183.56|4185.06|4183.56|4183.06|4181.56|561
1629738000000|2021-08-23 17:00:00|4184.56|4183.06|4184.56|4183.06|4185.06|4183.56|4184.06|4182.56|267
1629738300000|2021-08-23 17:05:00|4185.06|4183.56|4185.06|4183.56|4185.06|4183.56|4185.06|4183.56|187
1629738600000|2021-08-23 17:10:00|4184.56|4183.06|4186.06|4184.56|4186.06|4184.56|4184.56|4183.06|914
1629738900000|2021-08-23 17:15:00|4185.56|4184.06|4184.56|4183.06|4185.56|4184.06|4184.56|4183.06|363
1629739200000|2021-08-23 17:20:00|4184.26|4182.76|4184.06|4182.56|4185.06|4183.56|4184.06|4182.56|250
1629739500000|2021-08-23 17:25:00|4184.56|4183.06|4183.06|4181.56|4184.56|4183.06|4182.56|4181.06|1042
1629739800000|2021-08-23 17:30:00|4182.76|4181.26|4183.56|4182.06|4183.56|4182.06|4182.56|4181.06|148
1629740100000|2021-08-23 17:35:00|4183.06|4181.56|4181.56|4180.06|4183.06|4181.56|4181.56|4180.06|500
1629740400000|2021-08-23 17:40:00|4182.06|4180.56|4183.06|4181.56|4183.06|4181.56|4181.56|4180.06|329
1629740700000|2021-08-23 17:45:00|4182.76|4181.26|4183.06|4181.56|4183.06|4181.56|4182.56|4181.06|120
1629741000000|2021-08-23 17:50:00|4182.56|4181.06|4183.06|4181.56|4183.06|4181.56|4182.56|4181.06|115
1629741300000|2021-08-23 17:55:00|4182.56|4181.06|4182.06|4180.56|4182.56|4181.06|4182.06|4180.56|819
1629741600000|2021-08-23 18:00:00|4182.56|4181.06|4183.06|4181.56|4183.06|4181.56|4182.06|4180.56|252
1629741900000|2021-08-23 18:05:00|4183.26|4181.76|4183.06|4181.56|4183.56|4182.06|4183.06|4181.56|152
1629742200000|2021-08-23 18:10:00|4183.56|4182.06|4183.06|4181.56|4184.56|4183.06|4183.06|4181.56|792
1629742500000|2021-08-23 18:15:00|4183.56|4182.06|4183.56|4182.06|4183.56|4182.06|4182.56|4181.06|278
1629742800000|2021-08-23 18:20:00|4184.06|4182.56|4183.56|4182.06|4184.06|4182.56|4183.06|4181.56|232
1629743100000|2021-08-23 18:25:00|4184.06|4182.56|4184.06|4182.56|4184.56|4183.06|4183.56|4182.06|681
1629743400000|2021-08-23 18:30:00|4183.76|4182.26|4185.06|4183.56|4185.06|4183.56|4183.76|4182.26|401
1629743700000|2021-08-23 18:35:00|4184.76|4183.26|4185.06|4183.56|4185.06|4183.56|4184.56|4183.06|61
1629744000000|2021-08-23 18:40:00|4185.26|4183.76|4184.56|4183.06|4185.56|4184.06|4184.56|4183.06|328
1629744300000|2021-08-23 18:45:00|4185.06|4183.56|4185.06|4183.56|4185.06|4183.56|4184.56|4183.06|302
1629744600000|2021-08-23 18:50:00|4185.26|4183.76|4185.56|4184.06|4185.56|4184.06|4185.06|4183.56|96
1629744900000|2021-08-23 18:55:00|4185.26|4183.76|4185.06|4183.56|4185.56|4184.06|4185.06|4183.56|144
1629745200000|2021-08-23 19:00:00|4184.56|4183.06|4185.06|4183.56|4185.06|4183.56|4184.56|4183.06|152
1629745500000|2021-08-23 19:05:00|4184.76|4183.26|4183.56|4182.06|4185.06|4183.56|4183.56|4182.06|224
1629745800000|2021-08-23 19:10:00|||||||||130
1629746100000|2021-08-23 19:15:00|4184.06|4182.56|4184.06|4182.56|4184.06|4182.56|4183.56|4182.06|194
1629746400000|2021-08-23 19:20:00|4183.56|4182.06|4184.06|4182.56|4184.06|4182.56|4183.06|4181.56|187
1629746700000|2021-08-23 19:25:00|4184.56|4183.06|4185.06|4183.56|4185.06|4183.56|4184.06|4182.56|339
1629747000000|2021-08-23 19:30:00|4184.76|4183.26|4185.56|4184.06|4186.06|4184.56|4184.56|4183.06|470
1629747300000|2021-08-23 19:35:00|4185.06|4183.56|4184.06|4182.56|4185.06|4183.56|4184.06|4182.56|255
1629747600000|2021-08-23 19:40:00|4183.56|4182.06|4182.56|4181.06|4183.56|4182.06|4182.56|4181.06|498
1629747900000|2021-08-23 19:45:00|4182.26|4180.76|4182.56|4181.06|4183.56|4182.06|4181.56|4180.06|603
1629748200000|2021-08-23 19:50:00|4183.06|4181.56|4183.06|4181.56|4184.06|4182.56|4182.06|4180.56|1579
1629748500000|2021-08-23 19:55:00|4182.56|4181.06|4181.56|4180.06|4182.56|4181.06|4178.56|4177.06|4501
1629748800000|2021-08-23 20:00:00|4183.31|4180.31|4185.21|4182.21|4185.81|4182.81|4182.31|4179.31|69
1629749100000|2021-08-23 20:05:00|4185.01|4182.01|4185.21|4182.21|4185.41|4182.41|4184.81|4181.81|0
1629749400000|2021-08-23 20:10:00|4185.41|4182.41|4185.41|4182.41|4185.61|4182.61|4185.21|4182.21|0
1629749700000|2021-08-23 20:15:00|4185.21|4182.21|4185.81|4182.81|4185.81|4182.81|4185.21|4182.21|0
1629750000000|2021-08-23 20:20:00|4185.61|4182.61|4186.51|4183.51|4186.71|4183.71|4185.61|4182.61|0
1629751200000|2021-08-23 20:40:00|4186.61|4183.61|4186.51|4183.51|4186.71|4183.71|4186.21|4183.21|0
1629751500000|2021-08-23 20:45:00|4186.71|4183.71|4186.51|4183.51|4186.71|4183.71|4186.51|4183.51|0
1629751800000|2021-08-23 20:50:00|4186.71|4183.71|4186.71|4183.71|4186.71|4183.71|4186.71|4183.71|0
1629752100000|2021-08-23 20:55:00|4186.91|4183.91|4187.51|4184.51|4187.71|4184.71|4186.91|4183.91|0
1629752400000|2021-08-23 21:00:00|4187.41|4184.41|4187.21|4184.21|4187.51|4184.51|4187.21|4184.21|0
1629752700000|2021-08-23 21:05:00|4187.31|4184.31|4187.21|4184.21|4187.51|4184.51|4187.21|4184.21|0
1629753000000|2021-08-23 21:10:00|4187.31|4184.31|4187.21|4184.21|4187.41|4184.41|4187.01|4184.01|0
1629753300000|2021-08-23 21:15:00|4187.11|4184.11|4187.21|4184.21|4187.21|4184.21|4187.11|4184.11|0
1629753600000|2021-08-23 21:20:00|4187.31|4184.31|4187.41|4184.41|4187.41|4184.41|4187.31|4184.31|0
1629753900000|2021-08-23 21:25:00|4187.31|4184.31|4187.31|4184.31|4187.51|4184.51|4187.31|4184.31|0
1629754200000|2021-08-23 21:30:00|4187.21|4184.21|4187.31|4184.31|4187.31|4184.31|4187.21|4184.21|0
1629754500000|2021-08-23 21:35:00|4187.21|4184.21|4187.31|4184.31|4187.31|4184.31|4187.21|4184.21|0
1629754800000|2021-08-23 21:40:00|4187.21|4184.21|4187.31|4184.31|4187.31|4184.31|4187.21|4184.21|0
1629755100000|2021-08-23 21:45:00|4187.21|4184.21|4187.31|4184.31|4187.31|4184.31|4187.21|4184.21|0
1629755400000|2021-08-23 21:50:00|4187.81|4184.81|4187.61|4184.61|4187.81|4184.81|4187.41|4184.41|0
1629755700000|2021-08-23 21:55:00|4187.51|4184.51|4187.51|4184.51|4187.61|4184.61|4187.51|4184.51|0
1629756000000|2021-08-23 22:00:00|4187.21|4184.21|4186.51|4183.51|4187.61|4184.61|4186.51|4183.51|0
1629756300000|2021-08-23 22:05:00|4186.71|4183.71|4186.71|4183.71|4186.91|4183.91|4186.51|4183.51|0
1629756600000|2021-08-23 22:10:00|4186.91|4183.91|4187.71|4184.71|4188.11|4185.11|4186.91|4183.91|0
1629756900000|2021-08-23 22:15:00|4187.81|4184.81|4189.21|4186.21|4189.41|4186.41|4187.81|4184.81|0
1629757200000|2021-08-23 22:20:00|4189.01|4186.01|4188.81|4185.81|4189.21|4186.21|4188.61|4185.61|0
1629757500000|2021-08-23 22:25:00|4189.01|4186.01|4188.81|4185.81|4189.01|4186.01|4188.81|4185.81|0
1629757800000|2021-08-23 22:30:00|4189.01|4186.01|4189.11|4186.11|4189.21|4186.21|4188.81|4185.81|0
1629758100000|2021-08-23 22:35:00|4189.21|4186.21|4189.01|4186.01|4189.21|4186.21|4189.01|4186.01|0
1629758400000|2021-08-23 22:40:00|4189.11|4186.11|4189.01|4186.01|4189.21|4186.21|4189.01|4186.01|0
1629758700000|2021-08-23 22:45:00|4189.21|4186.21|4188.61|4185.61|4189.21|4186.21|4188.31|4185.31|0
1629759000000|2021-08-23 22:50:00|4188.71|4185.71|4188.81|4185.81|4188.81|4185.81|4188.61|4185.61|0
1629759300000|2021-08-23 22:55:00|4188.61|4185.61|4188.31|4185.31|4188.81|4185.81|4188.11|4185.11|0
1629759600000|2021-08-23 23:00:00|4188.21|4185.21|4188.61|4185.61|4188.61|4185.61|4188.21|4185.21|0
1629759900000|2021-08-23 23:05:00|4188.71|4185.71|4188.61|4185.61|4188.71|4185.71|4188.31|4185.31|0
1629760200000|2021-08-23 23:10:00|4188.71|4185.71|4189.01|4186.01|4189.01|4186.01|4188.61|4185.61|0
1629760500000|2021-08-23 23:15:00|4188.91|4185.91|4188.81|4185.81|4189.01|4186.01|4188.81|4185.81|0
1629760800000|2021-08-23 23:20:00|4188.71|4185.71|4188.61|4185.61|4188.81|4185.81|4188.41|4185.41|0
1629761100000|2021-08-23 23:25:00|4188.71|4185.71|4188.81|4185.81|4188.81|4185.81|4188.61|4185.61|0
1629761400000|2021-08-23 23:30:00|4188.61|4185.61|4188.61|4185.61|4188.81|4185.81|4188.61|4185.61|0
1629761700000|2021-08-23 23:35:00|4188.71|4185.71|4188.31|4185.31|4188.81|4185.81|4188.31|4185.31|0
1629762000000|2021-08-23 23:40:00|4188.61|4185.61|4188.61|4185.61|4188.81|4185.81|4188.31|4185.31|0
1629762300000|2021-08-23 23:45:00|4188.71|4185.71|4188.61|4185.61|4188.81|4185.81|4188.31|4185.31|0
1629762600000|2021-08-23 23:50:00|4188.81|4185.81|4188.61|4185.61|4188.81|4185.81|4188.61|4185.61|0
1629762900000|2021-08-23 23:55:00|4188.71|4185.71|4189.21|4186.21|4189.21|4186.21|4188.61|4185.61|0
1629763200000|2021-08-24 00:00:00|4189.41|4186.41|4188.81|4185.81|4189.61|4186.61|4188.41|4185.41|0
1629763500000|2021-08-24 00:05:00|4189.01|4186.01|4188.81|4185.81|4189.61|4186.61|4188.61|4185.61|0
1629763800000|2021-08-24 00:10:00|4188.91|4185.91|4188.81|4185.81|4189.01|4186.01|4188.31|4185.31|0
1629764100000|2021-08-24 00:15:00|4188.91|4185.91|4188.81|4186.81|4189.31|4187.31|4187.31|4185.31|631
1629764400000|2021-08-24 00:20:00|4189.31|4187.31|4188.31|4186.31|4189.31|4187.31|4188.31|4186.31|269
1629764700000|2021-08-24 00:25:00|4188.51|4186.51|4188.31|4186.31|4189.31|4187.31|4187.81|4185.81|109
1629765000000|2021-08-24 00:30:00|4188.51|4186.51|4189.31|4187.31|4189.31|4187.31|4188.31|4186.31|150
1629765300000|2021-08-24 00:35:00|4189.01|4187.01|4189.31|4187.31|4190.31|4188.31|4189.01|4187.01|285
1629765600000|2021-08-24 00:40:00|4189.51|4187.51|4189.81|4187.81|4190.31|4188.31|4189.51|4187.51|35
1629765900000|2021-08-24 00:45:00|4190.01|4188.01|4189.31|4187.31|4190.51|4188.51|4189.31|4187.31|117
1629766200000|2021-08-24 00:50:00|4189.51|4187.51|4189.31|4187.31|4190.01|4188.01|4189.31|4187.31|15
1629766500000|2021-08-24 00:55:00|4188.81|4186.81|4188.81|4186.81|4189.01|4187.01|4188.81|4186.81|18
1629766800000|2021-08-24 01:00:00|4189.01|4187.01|4189.01|4187.01|4189.81|4187.81|4188.81|4186.81|62
1629767100000|2021-08-24 01:05:00|4188.81|4186.81|4188.81|4186.81|4189.31|4187.31|4188.81|4186.81|62
1629767400000|2021-08-24 01:10:00|4189.31|4187.31|4187.31|4185.31|4189.31|4187.31|4187.31|4185.31|147
1629767700000|2021-08-24 01:15:00|4187.51|4185.51|4186.31|4184.31|4188.31|4186.31|4185.81|4183.81|108
1629768000000|2021-08-24 01:20:00|4186.01|4184.01|4188.81|4186.81|4188.81|4186.81|4185.81|4183.81|52
1629768300000|2021-08-24 01:25:00|4189.31|4187.31|4189.81|4187.81|4189.81|4187.81|4189.31|4187.31|52
1629768600000|2021-08-24 01:30:00|4189.51|4187.51|4189.51|4187.51|4190.31|4188.31|4188.31|4186.31|75
1629768900000|2021-08-24 01:35:00|4189.31|4187.31|4190.81|4188.81|4191.81|4189.81|4189.31|4187.31|309
1629769200000|2021-08-24 01:40:00|4191.01|4189.01|4191.81|4189.81|4192.31|4190.31|4191.01|4189.01|40
1629769500000|2021-08-24 01:45:00|4191.31|4189.31|4191.81|4189.81|4191.81|4189.81|4190.81|4188.81|64
1629769800000|2021-08-24 01:50:00|4191.31|4189.31|4192.31|4190.31|4192.81|4190.81|4191.31|4189.31|104
1629770100000|2021-08-24 01:55:00|4192.51|4190.51|4191.01|4189.01|4192.51|4190.51|4190.81|4188.81|80
1629770400000|2021-08-24 02:00:00|4191.31|4189.31|4189.31|4187.31|4191.81|4189.81|4189.31|4187.31|162
1629770700000|2021-08-24 02:05:00|4189.51|4187.51|4189.81|4187.81|4190.31|4188.31|4189.01|4187.01|84
1629771000000|2021-08-24 02:10:00|4190.31|4188.31|4191.81|4189.81|4191.81|4189.81|4190.31|4188.31|68
1629771300000|2021-08-24 02:15:00|4192.31|4190.31|4192.51|4190.51|4192.51|4190.51|4191.81|4189.81|151
1629771600000|2021-08-24 02:20:00|4192.81|4190.81|4191.81|4189.81|4193.01|4191.01|4191.31|4189.31|83
1629771900000|2021-08-24 02:25:00|4191.31|4189.31|4191.01|4189.01|4191.51|4189.51|4190.81|4188.81|127
1629772200000|2021-08-24 02:30:00|4190.81|4188.81|4190.81|4188.81|4191.31|4189.31|4190.31|4188.31|79
1629772500000|2021-08-24 02:35:00|4191.31|4189.31|4192.31|4190.31|4192.31|4190.31|4191.31|4189.31|70
1629772800000|2021-08-24 02:40:00|4191.81|4189.81|4192.81|4190.81|4192.81|4190.81|4191.81|4189.81|90
1629773100000|2021-08-24 02:45:00|4192.31|4190.31|4191.81|4189.81|4192.31|4190.31|4191.81|4189.81|89
1629773400000|2021-08-24 02:50:00|4191.31|4189.31|4192.31|4190.31|4192.81|4190.81|4191.31|4189.31|97
1629773700000|2021-08-24 02:55:00|4192.51|4190.51|4190.81|4188.81|4192.81|4190.81|4190.81|4188.81|92
1629774000000|2021-08-24 03:00:00|4191.31|4189.31|4191.51|4189.51|4191.81|4189.81|4190.81|4188.81|44
1629774300000|2021-08-24 03:05:00|4191.81|4189.81|4191.81|4189.81|4192.31|4190.31|4190.81|4188.81|84
1629774600000|2021-08-24 03:10:00|4191.31|4189.31|4191.81|4189.81|4191.81|4189.81|4191.31|4189.31|31
1629774900000|2021-08-24 03:15:00|4192.01|4190.01|4192.31|4190.31|4192.51|4190.51|4191.81|4189.81|80
1629775200000|2021-08-24 03:20:00|4192.81|4190.81|4191.81|4189.81|4192.81|4190.81|4191.81|4189.81|116
1629775500000|2021-08-24 03:25:00|4191.51|4189.51|4191.81|4189.81|4192.31|4190.31|4191.31|4189.31|45
1629775800000|2021-08-24 03:30:00|4192.31|4190.31|4192.81|4190.81|4192.81|4190.81|4192.31|4190.31|124
1629776100000|2021-08-24 03:35:00|4192.51|4190.51|4192.31|4190.31|4192.51|4190.51|4192.31|4190.31|38
1629776400000|2021-08-24 03:40:00|4191.81|4189.81|4191.31|4189.31|4192.31|4190.31|4191.01|4189.01|121
1629776700000|2021-08-24 03:45:00|4191.51|4189.51|4191.31|4189.31|4191.81|4189.81|4191.31|4189.31|33
1629777000000|2021-08-24 03:50:00|4191.51|4189.51|4192.31|4190.31|4192.31|4190.31|4191.31|4189.31|53
1629777300000|2021-08-24 03:55:00|4191.81|4189.81|4192.81|4190.81|4192.81|4190.81|4191.81|4189.81|37
1629777600000|2021-08-24 04:00:00|4193.01|4191.01|4193.31|4191.31|4193.31|4191.31|4192.81|4190.81|44
1629777900000|2021-08-24 04:05:00|4192.81|4190.81|4192.81|4190.81|4192.81|4190.81|4192.31|4190.31|31
1629778200000|2021-08-24 04:10:00|4192.51|4190.51|4192.81|4190.81|4192.81|4190.81|4192.31|4190.31|3
1629778500000|2021-08-24 04:15:00|4193.31|4191.31|4193.31|4191.31|4193.31|4191.31|4192.81|4190.81|28
1629778800000|2021-08-24 04:20:00|4193.01|4191.01|4192.81|4190.81|4193.31|4191.31|4192.81|4190.81|48
1629779100000|2021-08-24 04:25:00|4193.31|4191.31|4192.81|4190.81|4193.31|4191.31|4192.81|4190.81|20
1629779400000|2021-08-24 04:30:00|4193.01|4191.01|4193.31|4191.31|4193.31|4191.31|4192.81|4190.81|20
1629779700000|2021-08-24 04:35:00|4192.81|4190.81|4191.81|4189.81|4192.81|4190.81|4191.81|4189.81|57
1629780000000|2021-08-24 04:40:00|4192.01|4190.01|4191.81|4189.81|4192.01|4190.01|4190.81|4188.81|16
1629780300000|2021-08-24 04:45:00|4192.31|4190.31|4191.81|4189.81|4192.31|4190.31|4191.51|4189.51|16
1629780600000|2021-08-24 04:50:00|4192.01|4190.01|4191.81|4189.81|4192.31|4190.31|4191.51|4189.51|36
1629780900000|2021-08-24 04:55:00|4192.31|4190.31|4191.81|4189.81|4192.31|4190.31|4191.81|4189.81|8
1629781200000|2021-08-24 05:00:00|4192.01|4190.01|4191.81|4189.81|4192.31|4190.31|4191.51|4189.51|42
1629781500000|2021-08-24 05:05:00|4192.01|4190.01|4192.31|4190.31|4192.81|4190.81|4192.01|4190.01|141
1629781800000|2021-08-24 05:10:00|4191.81|4189.81|4192.81|4190.81|4192.81|4190.81|4191.31|4189.31|86
1629782100000|2021-08-24 05:15:00|4192.31|4190.31|4192.31|4190.31|4192.31|4190.31|4190.81|4188.81|254
1629782400000|2021-08-24 05:20:00|4192.81|4190.81|4192.81|4190.81|4193.31|4191.31|4192.31|4190.31|204
1629782700000|2021-08-24 05:25:00|4192.31|4190.31|4193.31|4191.31|4193.81|4191.81|4192.31|4190.31|266
1629783000000|2021-08-24 05:30:00|4192.81|4190.81|4193.81|4191.81|4193.81|4191.81|4192.81|4190.81|226
1629783300000|2021-08-24 05:35:00|4193.51|4191.51|4192.81|4190.81|4195.31|4193.31|4192.81|4190.81|505
1629783600000|2021-08-24 05:40:00|4193.31|4191.31|4193.31|4191.31|4193.81|4191.81|4192.81|4190.81|260
1629783900000|2021-08-24 05:45:00|4193.81|4191.81|4193.31|4191.31|4194.31|4192.31|4193.31|4191.31|315
1629784200000|2021-08-24 05:50:00|4193.81|4191.81|4192.51|4190.51|4193.81|4191.81|4191.81|4189.81|424
1629784500000|2021-08-24 05:55:00|4192.81|4190.81|4193.31|4191.31|4193.31|4191.31|4191.31|4189.31|177
1629784800000|2021-08-24 06:00:00|4193.06|4191.56|4191.56|4190.06|4195.56|4194.06|4191.06|4189.56|1567
1629785100000|2021-08-24 06:05:00|4191.76|4190.26|4193.06|4191.56|4194.06|4192.56|4191.56|4190.06|753
1629785400000|2021-08-24 06:10:00|4193.56|4192.06|4191.56|4190.06|4193.56|4192.06|4191.06|4189.56|648
1629785700000|2021-08-24 06:15:00|4192.06|4190.56|4192.56|4191.06|4193.06|4191.56|4191.56|4190.06|606
1629786000000|2021-08-24 06:20:00|4193.06|4191.56|4192.06|4190.56|4193.06|4191.56|4192.06|4190.56|897
1629786300000|2021-08-24 06:25:00|4191.76|4190.26|4193.06|4191.56|4194.06|4192.56|4191.56|4190.06|728
1629786600000|2021-08-24 06:30:00|4192.56|4191.06|4196.06|4194.56|4196.56|4195.06|4192.56|4191.06|671
1629786900000|2021-08-24 06:35:00|4196.56|4195.06|4196.06|4194.56|4200.56|4199.06|4196.06|4194.56|2831
1629787200000|2021-08-24 06:40:00|4196.26|4194.76|4198.06|4196.56|4198.26|4196.76|4195.26|4193.76|1558
1629787500000|2021-08-24 06:45:00|4197.56|4196.06|4199.56|4198.06|4199.56|4198.06|4197.56|4196.06|1101
1629787800000|2021-08-24 06:50:00|4200.06|4198.56|4200.06|4198.56|4200.56|4199.06|4198.56|4197.06|1609
1629788100000|2021-08-24 06:55:00|4199.76|4198.26|4199.56|4198.06|4200.56|4199.06|4199.56|4198.06|3274
1629788400000|2021-08-24 07:00:00|4199.06|4197.56|4196.06|4194.56|4199.56|4198.06|4192.56|4191.06|7567
1629788700000|2021-08-24 07:05:00|4195.56|4194.06|4196.06|4194.56|4199.06|4197.56|4195.06|4193.56|5407
1629789000000|2021-08-24 07:10:00|4196.56|4195.06|4195.56|4194.06|4198.06|4196.56|4195.56|4194.06|3669
1629789300000|2021-08-24 07:15:00|4196.06|4194.56|4193.06|4191.56|4196.06|4194.56|4190.06|4188.56|5052
1629789600000|2021-08-24 07:20:00|4193.56|4192.06|4193.06|4191.56|4196.56|4195.06|4192.56|4191.06|4607
1629789900000|2021-08-24 07:25:00|4192.56|4191.06|4194.56|4193.06|4197.06|4195.56|4192.06|4190.56|3770
1629790200000|2021-08-24 07:30:00|4195.06|4193.56|4194.56|4193.06|4198.06|4196.56|4194.56|4193.06|6169
1629790500000|2021-08-24 07:35:00|4194.26|4192.76|4194.56|4193.06|4198.06|4196.56|4193.56|4192.06|4260
1629790800000|2021-08-24 07:40:00|4194.85|4193.35|4189.85|4188.35|4195.35|4193.85|4189.85|4188.35|6526
1629791100000|2021-08-24 07:45:00|4189.35|4187.85|4190.35|4188.85|4191.35|4189.85|4189.35|4187.85|2540
1629791400000|2021-08-24 07:50:00|4189.85|4188.35|4187.85|4186.35|4190.55|4189.05|4187.85|4186.35|2960
1629791700000|2021-08-24 07:55:00|4188.35|4186.85|4187.35|4185.85|4189.35|4187.85|4186.35|4184.85|2096
1629792000000|2021-08-24 08:00:00|4186.85|4185.35|4187.85|4186.35|4188.85|4187.35|4184.85|4183.35|21883
1629792300000|2021-08-24 08:05:00|4187.55|4186.05|4190.35|4188.85|4191.35|4189.85|4187.55|4186.05|12070
1629792600000|2021-08-24 08:10:00|4189.85|4188.35|4187.85|4186.35|4191.85|4190.35|4187.85|4186.35|3196
1629792900000|2021-08-24 08:15:00|4187.35|4185.85|4186.85|4185.35|4188.85|4187.35|4186.35|4184.85|3174
1629793200000|2021-08-24 08:20:00|4186.35|4184.85|4186.35|4184.85|4187.85|4186.35|4185.85|4184.35|1641
1629793500000|2021-08-24 08:25:00|4186.55|4185.05|4187.35|4185.85|4187.85|4186.35|4184.85|4183.35|1751
1629793800000|2021-08-24 08:30:00|4187.85|4186.35|4184.85|4183.35|4187.85|4186.35|4184.35|4182.85|1481
1629794100000|2021-08-24 08:35:00|4184.35|4182.85|4183.35|4181.85|4186.35|4184.85|4181.35|4179.85|2825
1629794400000|2021-08-24 08:40:00|4183.85|4182.35|4184.85|4183.35|4186.35|4184.85|4183.35|4181.85|3127
1629794700000|2021-08-24 08:45:00|4185.35|4183.85|4184.85|4183.35|4185.85|4184.35|4184.35|4182.85|3324
1629795000000|2021-08-24 08:50:00|4184.35|4182.85|4185.85|4184.35|4186.35|4184.85|4183.35|4181.85|5479
1629795300000|2021-08-24 08:55:00|4185.35|4183.85|4185.35|4183.85|4186.35|4184.85|4184.35|4182.85|1410
1629795600000|2021-08-24 09:00:00|4184.85|4183.35|4184.85|4183.35|4186.35|4184.85|4183.85|4182.35|1614
1629795900000|2021-08-24 09:05:00|4184.55|4183.05|4183.35|4181.85|4184.85|4183.35|4181.85|4180.35|2452
1629796200000|2021-08-24 09:10:00|4183.05|4181.55|4184.85|4183.35|4186.05|4184.55|4182.85|4181.35|2116
1629796500000|2021-08-24 09:15:00|4184.35|4182.85|4182.85|4181.35|4184.35|4182.85|4182.85|4181.35|2307
1629796800000|2021-08-24 09:20:00|4183.35|4181.85|4183.85|4182.35|4184.85|4183.35|4182.85|4181.35|2068
1629797100000|2021-08-24 09:25:00|4183.35|4181.85|4181.85|4180.35|4184.35|4182.85|4181.85|4180.35|2338
1629797400000|2021-08-24 09:30:00|4181.35|4179.85|4182.35|4180.85|4182.85|4181.35|4180.85|4179.35|1732
1629797700000|2021-08-24 09:35:00|4181.85|4180.35|4178.85|4177.35|4181.85|4180.35|4178.35|4176.85|3937
1629798000000|2021-08-24 09:40:00|4178.55|4177.05|4177.35|4175.85|4178.85|4177.35|4175.85|4174.35|2970
1629798300000|2021-08-24 09:45:00|4177.85|4176.35|4178.35|4176.85|4179.35|4177.85|4177.35|4175.85|1427
1629798600000|2021-08-24 09:50:00|4177.85|4176.35|4180.85|4179.35|4181.35|4179.85|4177.85|4176.35|2598
1629798900000|2021-08-24 09:55:00|4180.35|4178.85|4177.35|4175.85|4181.35|4179.85|4177.35|4175.85|2229
1629799200000|2021-08-24 10:00:00|4177.55|4176.05|4178.35|4176.85|4178.85|4177.35|4176.85|4175.35|5640
1629799500000|2021-08-24 10:05:00|4177.85|4176.35|4179.85|4178.35|4180.35|4178.85|4177.85|4176.35|1717
1629799800000|2021-08-24 10:10:00|4179.35|4177.85|4178.85|4177.35|4181.35|4179.85|4177.85|4176.35|2681
1629800100000|2021-08-24 10:15:00|4178.35|4176.85|4177.35|4175.85|4178.85|4177.35|4176.35|4174.85|1093
1629800400000|2021-08-24 10:20:00|4177.05|4175.55|4177.35|4175.85|4179.35|4177.85|4177.05|4175.55|1508
1629800700000|2021-08-24 10:25:00|4177.55|4176.05|4179.35|4177.85|4181.35|4179.85|4177.35|4175.85|2596
1629801000000|2021-08-24 10:30:00|4179.85|4178.35|4180.85|4179.35|4180.85|4179.35|4179.35|4177.85|1677
1629801300000|2021-08-24 10:35:00|4181.35|4179.85|4180.55|4179.05|4181.85|4180.35|4179.85|4178.35|1907
1629801600000|2021-08-24 10:40:00|4180.85|4179.35|4181.35|4179.85|4181.85|4180.35|4180.35|4178.85|1101
1629801900000|2021-08-24 10:45:00|4181.05|4179.55|4180.85|4179.35|4181.35|4179.85|4180.35|4178.85|1961
1629802200000|2021-08-24 10:50:00|4181.35|4179.85|4178.85|4177.35|4181.35|4179.85|4178.55|4177.05|1364
1629802500000|2021-08-24 10:55:00|4179.35|4177.85|4179.85|4178.35|4180.35|4178.85|4178.85|4177.35|2727
1629802800000|2021-08-24 11:00:00|4180.35|4178.85|4178.35|4176.85|4180.35|4178.85|4177.85|4176.35|1980
1629803100000|2021-08-24 11:05:00|4178.55|4177.05|4178.35|4176.85|4179.35|4177.85|4178.35|4176.85|5535
1629803400000|2021-08-24 11:10:00|4178.85|4177.35|4178.35|4176.85|4178.85|4177.35|4178.35|4176.85|3443
1629803700000|2021-08-24 11:15:00|4178.85|4177.35|4179.35|4177.85|4179.85|4178.35|4177.85|4176.35|1586
1629804000000|2021-08-24 11:20:00|4179.05|4177.55|4177.85|4176.35|4179.35|4177.85|4177.35|4175.85|674
1629804300000|2021-08-24 11:25:00|4177.55|4176.05|4178.85|4177.35|4178.85|4177.35|4177.35|4175.85|6816
1629804600000|2021-08-24 11:30:00|4179.35|4177.85|4175.35|4173.85|4179.35|4177.85|4175.35|4173.85|1287
1629804900000|2021-08-24 11:35:00|4175.85|4174.35|4175.35|4173.85|4177.35|4175.85|4175.35|4173.85|1804
1629805200000|2021-08-24 11:40:00|4175.38|4173.88|4175.38|4173.88|4175.88|4174.38|4174.38|4172.88|1132
1629805500000|2021-08-24 11:45:00|4175.88|4174.38|4175.88|4174.38|4176.38|4174.88|4175.08|4173.58|975
1629805800000|2021-08-24 11:50:00|4176.38|4174.88|4174.38|4172.88|4176.88|4175.38|4174.38|4172.88|722
1629806100000|2021-08-24 11:55:00|4174.58|4173.08|4174.88|4173.38|4176.38|4174.88|4174.58|4173.08|1784
1629806400000|2021-08-24 12:00:00|4175.08|4173.58|4172.88|4171.38|4175.88|4174.38|4172.88|4171.38|1387
1629806700000|2021-08-24 12:05:00|4172.58|4171.08|4173.88|4172.38|4174.38|4172.88|4172.58|4171.08|1950
1629807000000|2021-08-24 12:10:00|4173.38|4171.88|4172.88|4171.38|4174.38|4172.88|4172.38|4170.88|821
1629807300000|2021-08-24 12:15:00|4173.38|4171.88|4171.88|4170.38|4173.38|4171.88|4171.88|4170.38|749
1629807600000|2021-08-24 12:20:00|4172.38|4170.88|4169.88|4168.38|4172.88|4171.38|4168.88|4167.38|2759
1629807900000|2021-08-24 12:25:00|4169.38|4167.88|4171.88|4170.38|4172.88|4171.38|4169.08|4167.58|1483
1629808200000|2021-08-24 12:30:00|4171.58|4170.08|4172.38|4170.88|4172.88|4171.38|4171.38|4169.88|983
1629808500000|2021-08-24 12:35:00|4172.08|4170.58|4169.38|4167.88|4172.08|4170.58|4168.38|4166.88|2193
1629808800000|2021-08-24 12:40:00|4169.88|4168.38|4165.88|4164.38|4169.88|4168.38|4165.88|4164.38|3433
1629809100000|2021-08-24 12:45:00|4165.38|4163.88|4164.88|4163.38|4167.88|4166.38|4164.38|4162.88|2604
1629809400000|2021-08-24 12:50:00|4165.38|4163.88|4164.88|4163.38|4166.88|4165.38|4164.38|4162.88|2062
1629809700000|2021-08-24 12:55:00|4164.58|4163.08|4165.88|4164.38|4166.88|4165.38|4164.38|4162.88|4334
1629810000000|2021-08-24 13:00:00|4166.38|4164.88|4165.88|4164.38|4167.88|4166.38|4164.88|4163.38|3868
1629810300000|2021-08-24 13:05:00|4166.38|4164.88|4166.38|4164.88|4167.88|4166.38|4165.88|4164.38|4873
1629810600000|2021-08-24 13:10:00|4165.88|4164.38|4166.38|4164.88|4166.88|4165.38|4165.88|4164.38|2662
1629810900000|2021-08-24 13:15:00|4165.88|4164.38|4166.88|4165.38|4166.88|4165.38|4165.88|4164.38|1238
1629811200000|2021-08-24 13:20:00|4166.38|4164.88|4166.88|4165.38|4168.38|4166.88|4166.38|4164.88|2695
1629811500000|2021-08-24 13:25:00|4167.38|4165.88|4168.38|4166.88|4168.38|4166.88|4166.88|4165.38|2638
1629811800000|2021-08-24 13:30:00|4167.88|4166.38|4169.88|4168.38|4171.38|4169.88|4166.88|4165.38|7905
1629812100000|2021-08-24 13:35:00|4169.38|4167.88|4172.38|4170.88|4173.38|4171.88|4168.88|4167.38|3585
1629812400000|2021-08-24 13:40:00|4172.88|4171.38|4175.88|4174.38|4175.88|4174.38|4172.38|4170.88|4070
1629812700000|2021-08-24 13:45:00|4175.38|4173.88|4176.88|4175.38|4177.38|4175.88|4175.38|4173.88|5217
1629813000000|2021-08-24 13:50:00|4177.38|4175.88|4176.38|4174.88|4178.38|4176.88|4175.88|4174.38|3551
1629813300000|2021-08-24 13:55:00|4176.88|4175.38|4174.88|4173.38|4176.88|4175.38|4174.88|4173.38|2809
1629813600000|2021-08-24 14:00:00|4175.38|4173.88|4172.88|4171.38|4175.88|4174.38|4172.88|4171.38|4300
1629813900000|2021-08-24 14:05:00|4172.38|4170.88|4173.38|4171.88|4175.38|4173.88|4171.88|4170.38|3973
1629814200000|2021-08-24 14:10:00|4173.52|4172.02|4176.02|4174.52|4177.52|4176.02|4173.52|4172.02|3291
1629814500000|2021-08-24 14:15:00|4176.52|4175.02|4177.02|4175.52|4178.02|4176.52|4175.52|4174.02|4049
1629814800000|2021-08-24 14:20:00|4176.52|4175.02|4177.52|4176.02|4178.02|4176.52|4176.02|4174.52|7622
1629815100000|2021-08-24 14:25:00|4178.02|4176.52|4180.52|4179.02|4180.52|4179.02|4177.52|4176.02|5581
1629815400000|2021-08-24 14:30:00|4181.02|4179.52|4179.52|4178.02|4181.02|4179.52|4178.52|4177.02|9052
1629815700000|2021-08-24 14:35:00|4179.02|4177.52|4181.02|4179.52|4181.52|4180.02|4179.02|4177.52|4264
1629816000000|2021-08-24 14:40:00|4181.52|4180.02|4179.52|4178.02|4181.52|4180.02|4179.52|4178.02|3304
1629816300000|2021-08-24 14:45:00|4180.02|4178.52|4180.02|4178.52|4180.52|4179.02|4178.52|4177.02|2323
1629816600000|2021-08-24 14:50:00|4179.52|4178.02|4180.02|4178.52|4181.02|4179.52|4179.52|4178.02|3028
1629816900000|2021-08-24 14:55:00|4180.52|4179.02|4181.02|4179.52|4181.52|4180.02|4180.02|4178.52|3361
1629817200000|2021-08-24 15:00:00|4181.52|4180.02|4181.52|4180.02|4182.02|4180.52|4181.02|4179.52|1807
1629817500000|2021-08-24 15:05:00|4181.02|4179.52|4182.02|4180.52|4183.02|4181.52|4181.02|4179.52|1540
1629817800000|2021-08-24 15:10:00|4182.52|4181.02|4182.02|4180.52|4182.52|4181.02|4181.02|4179.52|2365
1629818100000|2021-08-24 15:15:00|4182.52|4181.02|4183.02|4181.52|4183.52|4182.02|4182.02|4180.52|4494
1629818400000|2021-08-24 15:20:00|4182.52|4181.02|4182.02|4180.52|4183.52|4182.02|4182.02|4180.52|9117
1629818700000|2021-08-24 15:25:00|4181.52|4180.02|4179.52|4178.02|4181.52|4180.02|4179.02|4177.52|12312
1629819000000|2021-08-24 15:30:00|4179.02|4177.52|4179.02|4177.52|4179.52|4178.02|4177.52|4176.02|34310
1629819300000|2021-08-24 15:35:00|4179.52|4178.02|4179.52|4178.02|4180.52|4179.02|4179.02|4177.52|19090
1629819600000|2021-08-24 15:40:00|4180.02|4178.52|4179.02|4177.52|4180.02|4178.52|4178.02|4176.52|5885
1629819900000|2021-08-24 15:45:00|4178.52|4177.02|4179.02|4177.52|4179.52|4178.02|4178.52|4177.02|5784
1629820200000|2021-08-24 15:50:00|4179.22|4177.72|4180.52|4179.02|4180.52|4179.02|4178.52|4177.02|3491
1629820500000|2021-08-24 15:55:00|4180.02|4178.52|4179.52|4178.02|4180.52|4179.02|4179.52|4178.02|1573
1629820800000|2021-08-24 16:00:00|4180.02|4178.52|4178.52|4177.02|4180.02|4178.52|4178.52|4177.02|2354
1629821100000|2021-08-24 16:05:00|4179.02|4177.52|4179.52|4178.02|4180.02|4178.52|4178.52|4177.02|1634
1629821400000|2021-08-24 16:10:00|4180.02|4178.52|4179.52|4178.02|4180.02|4178.52|4179.02|4177.52|835
1629821700000|2021-08-24 16:15:00|4179.02|4177.52|4180.02|4178.52|4180.52|4179.02|4179.02|4177.52|1484
1629822000000|2021-08-24 16:20:00|4179.52|4178.02|4179.52|4178.02|4180.02|4178.52|4179.52|4178.02|808
1629822300000|2021-08-24 16:25:00|4179.72|4178.22|4179.52|4178.02|4180.02|4178.52|4179.02|4177.52|928
1629822600000|2021-08-24 16:30:00|4180.02|4178.52|4181.02|4179.52|4181.02|4179.52|4179.52|4178.02|1115
1629822900000|2021-08-24 16:35:00|4180.72|4179.22|4181.02|4179.52|4181.02|4179.52|4180.52|4179.02|877
1629823200000|2021-08-24 16:40:00|4180.52|4179.02|4182.02|4180.52|4182.02|4180.52|4180.52|4179.02|523
1629823500000|2021-08-24 16:45:00|4181.52|4180.02|4181.52|4180.02|4182.02|4180.52|4181.52|4180.02|1192
1629823800000|2021-08-24 16:50:00|4181.72|4180.22|4182.02|4180.52|4182.02|4180.52|4181.52|4180.02|449
1629824100000|2021-08-24 16:55:00|4181.52|4180.02|4181.52|4180.02|4182.02|4180.52|4181.52|4180.02|639
1629824400000|2021-08-24 17:00:00|4182.02|4180.52|4182.52|4181.02|4182.52|4181.02|4182.02|4180.52|453
1629824700000|2021-08-24 17:05:00|4182.02|4180.52|4182.02|4180.52|4182.52|4181.02|4182.02|4180.52|218
1629825000000|2021-08-24 17:10:00|4182.52|4181.02|4182.02|4180.52|4182.52|4181.02|4182.02|4180.52|160
1629825300000|2021-08-24 17:15:00|4182.52|4181.02|4182.02|4180.52|4182.52|4181.02|4182.02|4180.52|348
1629825600000|2021-08-24 17:20:00|||||||||111
1629825900000|2021-08-24 17:25:00|4181.52|4180.02|4181.52|4180.02|4181.52|4180.02|4181.02|4179.52|349
1629826200000|2021-08-24 17:30:00|4182.02|4180.52|4182.02|4180.52|4182.02|4180.52|4181.52|4180.02|530
1629826500000|2021-08-24 17:35:00|4182.52|4181.02|4183.02|4181.52|4183.02|4181.52|4182.52|4181.02|1142
1629826800000|2021-08-24 17:40:00|4183.22|4181.72|4183.52|4182.02|4184.02|4182.52|4183.02|4181.52|316
1629827100000|2021-08-24 17:45:00|||||||||139
1629827400000|2021-08-24 17:50:00|4183.02|4181.52|4183.02|4181.52|4183.02|4181.52|4182.52|4181.02|231
1629827700000|2021-08-24 17:55:00|4183.52|4182.02|4183.02|4181.52|4183.52|4182.02|4183.02|4181.52|216
1629828000000|2021-08-24 18:00:00|4183.52|4182.02|4183.02|4181.52|4184.02|4182.52|4183.02|4181.52|258
1629828300000|2021-08-24 18:05:00|4183.52|4182.02|4183.02|4181.52|4183.52|4182.02|4183.02|4181.52|282
1629828600000|2021-08-24 18:10:00|||||||||140
1629828900000|2021-08-24 18:15:00|4182.52|4181.02|4182.52|4181.02|4183.02|4181.52|4182.52|4181.02|176
1629829200000|2021-08-24 18:20:00|4182.02|4180.52|4182.02|4180.52|4182.02|4180.52|4182.02|4180.52|74
1629829500000|2021-08-24 18:25:00|4182.52|4181.02|4182.52|4181.02|4182.52|4181.02|4181.72|4180.22|246
1629829800000|2021-08-24 18:30:00|4182.02|4180.52|4183.02|4181.52|4183.02|4181.52|4182.02|4180.52|168
1629830100000|2021-08-24 18:35:00|4182.72|4181.22|4182.52|4181.02|4182.72|4181.22|4182.02|4180.52|151
1629830400000|2021-08-24 18:40:00|4183.02|4181.52|4182.52|4181.02|4183.02|4181.52|4182.52|4181.02|154
1629830700000|2021-08-24 18:45:00|4183.02|4181.52|4183.02|4181.52|4183.02|4181.52|4183.02|4181.52|150
1629831000000|2021-08-24 18:50:00|4183.52|4182.02|4183.52|4182.02|4184.02|4182.52|4183.22|4181.72|137
1629831300000|2021-08-24 18:55:00|4184.02|4182.52|4183.52|4182.02|4184.02|4182.52|4183.02|4181.52|290
1629831600000|2021-08-24 19:00:00|4183.02|4181.52|4183.02|4181.52|4183.02|4181.52|4183.02|4181.52|215
1629831900000|2021-08-24 19:05:00|4182.72|4181.22|4182.52|4181.02|4183.02|4181.52|4182.52|4181.02|207
1629832200000|2021-08-24 19:10:00|4183.02|4181.52|4183.02|4181.52|4183.02|4181.52|4182.52|4181.02|216
1629832500000|2021-08-24 19:15:00|4183.52|4182.02|4183.52|4182.02|4184.02|4182.52|4183.52|4182.02|237
1629832800000|2021-08-24 19:20:00|4183.22|4181.72|4183.02|4181.52|4183.52|4182.02|4183.02|4181.52|240
1629833100000|2021-08-24 19:25:00|4182.52|4181.02|4183.52|4182.02|4183.52|4182.02|4182.52|4181.02|276
1629833400000|2021-08-24 19:30:00|4183.02|4181.52|4182.52|4181.02|4183.02|4181.52|4182.52|4181.02|201
1629833700000|2021-08-24 19:35:00|4182.02|4180.52|4182.02|4180.52|4182.52|4181.02|4181.52|4180.02|496
1629834000000|2021-08-24 19:40:00|4181.52|4180.02|4181.52|4180.02|4182.02|4180.52|4181.52|4180.02|287
1629834300000|2021-08-24 19:45:00|4181.02|4179.52|4181.02|4179.52|4181.52|4180.02|4180.52|4179.02|436
1629834600000|2021-08-24 19:50:00|4180.52|4179.02|4180.02|4178.52|4181.02|4179.52|4180.02|4178.52|1044
1629834900000|2021-08-24 19:55:00|4179.52|4178.02|4179.02|4177.52|4180.52|4179.02|4178.52|4177.02|4716
1629835200000|2021-08-24 20:00:00|4180.37|4177.37|4179.97|4176.97|4180.77|4177.77|4179.97|4176.97|122
1629835500000|2021-08-24 20:05:00|4180.17|4177.17|4180.17|4177.17|4180.57|4177.57|4180.17|4177.17|0
1629835800000|2021-08-24 20:10:00|4179.97|4176.97|4179.07|4176.07|4179.97|4176.97|4179.07|4176.07|0
1629836100000|2021-08-24 20:15:00|4179.27|4176.27|4180.37|4177.37|4180.47|4177.47|4179.07|4176.07|0
1629836400000|2021-08-24 20:20:00|4180.47|4177.47|4180.77|4177.77|4180.77|4177.77|4180.37|4177.37|0
1629836700000|2021-08-24 20:25:00|4180.97|4177.97|4181.17|4178.17|4181.37|4178.37|4180.87|4177.87|0
1629837000000|2021-08-24 20:30:00|4180.97|4177.97|4180.57|4177.57|4181.17|4178.17|4180.57|4177.57|0
1629837300000|2021-08-24 20:35:00|4180.77|4177.77|4179.77|4176.77|4180.87|4177.87|4179.77|4176.77|0
1629837600000|2021-08-24 20:40:00|4179.87|4176.87|4180.57|4177.57|4180.57|4177.57|4179.87|4176.87|0
1629837900000|2021-08-24 20:45:00|4180.77|4177.77|4179.97|4176.97|4180.97|4177.97|4179.77|4176.77|0
1629838200000|2021-08-24 20:50:00|4180.07|4177.07|4180.97|4177.97|4180.97|4177.97|4180.07|4177.07|0
1629838500000|2021-08-24 20:55:00|4180.87|4177.87|4180.97|4177.97|4181.37|4178.37|4180.77|4177.77|0
1629838800000|2021-08-24 21:00:00|4180.57|4177.57|4180.77|4177.77|4181.07|4178.07|4180.57|4177.57|0
1629839400000|2021-08-24 21:10:00|4180.87|4177.87|4181.17|4178.17|4181.27|4178.27|4180.87|4177.87|0
1629839700000|2021-08-24 21:15:00|4180.97|4177.97|4181.57|4178.57|4181.57|4178.57|4180.97|4177.97|0
1629840000000|2021-08-24 21:20:00|4181.27|4178.27|4181.67|4178.67|4181.67|4178.67|4181.27|4178.27|0
1629840300000|2021-08-24 21:25:00|4181.37|4178.37|4181.27|4178.27|4181.37|4178.37|4181.27|4178.27|0
1629840600000|2021-08-24 21:30:00|4181.47|4178.47|4181.67|4178.67|4181.67|4178.67|4181.37|4178.37|0
1629840900000|2021-08-24 21:35:00|4181.47|4178.47|4181.37|4178.37|4181.77|4178.77|4181.37|4178.37|0
1629841200000|2021-08-24 21:40:00|4181.47|4178.47|4181.47|4178.47|4181.57|4178.57|4181.37|4178.37|0
1629841500000|2021-08-24 21:45:00|4181.57|4178.57|4181.57|4178.57|4181.57|4178.57|4181.47|4178.47|0
1629841800000|2021-08-24 21:50:00|4181.47|4178.47|4181.47|4178.47|4181.47|4178.47|4181.47|4178.47|0
1629842100000|2021-08-24 21:55:00|4181.37|4178.37|4181.57|4178.57|4181.57|4178.57|4181.37|4178.37|0
1629842400000|2021-08-24 22:00:00|4181.07|4178.07|4180.87|4177.87|4181.57|4178.57|4180.37|4177.37|0
1629842700000|2021-08-24 22:05:00|4180.97|4177.97|4180.77|4177.77|4180.97|4177.97|4180.77|4177.77|0
1629843000000|2021-08-24 22:10:00|4180.97|4177.97|4180.97|4177.97|4180.97|4177.97|4180.77|4177.77|0
1629843300000|2021-08-24 22:15:00|4180.77|4177.77|4180.97|4177.97|4180.97|4177.97|4180.77|4177.77|0
1629843600000|2021-08-24 22:20:00|4180.87|4177.87|4180.77|4177.77|4180.97|4177.97|4180.77|4177.77|0
1629843900000|2021-08-24 22:25:00|4180.87|4177.87|4180.97|4177.97|4180.97|4177.97|4180.77|4177.77|0
1629844200000|2021-08-24 22:30:00|4181.17|4178.17|4181.17|4178.17|4181.17|4178.17|4180.77|4177.77|0
1629844500000|2021-08-24 22:35:00|4181.07|4178.07|4181.17|4178.17|4181.17|4178.17|4180.97|4177.97|0
1629844800000|2021-08-24 22:40:00|4181.27|4178.27|4181.17|4178.17|4181.37|4178.37|4181.17|4178.17|0
1629845100000|2021-08-24 22:45:00|4181.37|4178.37|4181.17|4178.17|4181.37|4178.37|4181.17|4178.17|0
1629845400000|2021-08-24 22:50:00|4181.07|4178.07|4180.77|4177.77|4181.07|4178.07|4180.77|4177.77|0
1629845700000|2021-08-24 22:55:00|4180.67|4177.67|4180.17|4177.17|4180.67|4177.67|4180.17|4177.17|0
1629846000000|2021-08-24 23:00:00|4180.27|4177.27|4179.77|4176.77|4180.57|4177.57|4179.77|4176.77|0
1629846300000|2021-08-24 23:05:00|4179.57|4176.57|4179.27|4176.27|4179.77|4176.77|4179.07|4176.07|0
1629846600000|2021-08-24 23:10:00|4179.17|4176.17|4179.47|4176.47|4179.47|4176.47|4179.07|4176.07|0
1629846900000|2021-08-24 23:15:00|4179.27|4176.27|4178.67|4175.67|4179.27|4176.27|4178.67|4175.67|0
1629847200000|2021-08-24 23:20:00|4178.87|4175.87|4178.67|4175.67|4178.87|4175.87|4178.47|4175.47|0
1629847500000|2021-08-24 23:25:00|4178.57|4175.57|4178.67|4175.67|4178.67|4175.67|4178.27|4175.27|0
1629847800000|2021-08-24 23:30:00|4178.47|4175.47|4178.87|4175.87|4179.07|4176.07|4178.27|4175.27|0
1629848100000|2021-08-24 23:35:00|4178.97|4175.97|4179.27|4176.27|4179.27|4176.27|4178.87|4175.87|0
1629848400000|2021-08-24 23:40:00|4179.47|4176.47|4179.07|4176.07|4179.47|4176.47|4179.07|4176.07|0
1629848700000|2021-08-24 23:45:00|4178.97|4175.97|4178.07|4175.07|4178.97|4175.97|4177.67|4174.67|0
1629849000000|2021-08-24 23:50:00|4178.47|4175.47|4178.67|4175.67|4179.07|4176.07|4178.47|4175.47|0
1629849300000|2021-08-24 23:55:00|4178.47|4175.47|4179.07|4176.07|4179.27|4176.27|4178.27|4175.27|0
1629849600000|2021-08-25 00:00:00|4178.87|4175.87|4180.77|4177.77|4180.97|4177.97|4178.87|4175.87|0
1629849900000|2021-08-25 00:05:00|4180.97|4177.97|4180.37|4177.37|4182.27|4179.27|4180.17|4177.17|0
1629850200000|2021-08-25 00:10:00|4180.57|4177.57|4180.77|4177.77|4180.97|4177.97|4180.37|4177.37|0
1629850500000|2021-08-25 00:15:00|4180.67|4177.67|4183.47|4181.47|4184.77|4182.77|4180.67|4177.67|228
1629850800000|2021-08-25 00:20:00|4183.77|4181.77|4184.77|4182.77|4184.77|4182.77|4182.77|4180.77|66
1629851100000|2021-08-25 00:25:00|4184.47|4182.47|4183.77|4181.77|4184.77|4182.77|4183.77|4181.77|106
1629851400000|2021-08-25 00:30:00|4183.27|4181.27|4183.27|4181.27|4183.27|4181.27|4182.27|4180.27|61
1629851700000|2021-08-25 00:35:00|4183.77|4181.77|4183.27|4181.27|4183.77|4181.77|4182.27|4180.27|107
1629852000000|2021-08-25 00:40:00|4182.77|4180.77|4182.77|4180.77|4182.77|4180.77|4182.27|4180.27|19
1629852300000|2021-08-25 00:45:00|4182.97|4180.97|4182.77|4180.77|4183.77|4181.77|4182.77|4180.77|55
1629852600000|2021-08-25 00:50:00|4182.97|4180.97|4183.27|4181.27|4183.27|4181.27|4182.97|4180.97|12
1629852900000|2021-08-25 00:55:00|4182.77|4180.77|4182.77|4180.77|4182.77|4180.77|4182.27|4180.27|81
1629853200000|2021-08-25 01:00:00|4182.27|4180.27|4181.77|4179.77|4182.77|4180.77|4180.77|4178.77|140
1629853500000|2021-08-25 01:05:00|4182.27|4180.27|4181.77|4179.77|4182.77|4180.77|4181.47|4179.47|109
1629853800000|2021-08-25 01:10:00|4181.27|4179.27|4182.27|4180.27|4182.27|4180.27|4181.27|4179.27|49
1629854100000|2021-08-25 01:15:00|4182.77|4180.77|4182.77|4180.77|4184.27|4182.27|4182.77|4180.77|132
1629854400000|2021-08-25 01:20:00|4182.97|4180.97|4181.77|4179.77|4182.97|4180.97|4181.77|4179.77|31
1629854700000|2021-08-25 01:25:00|4181.97|4179.97|4181.27|4179.27|4182.47|4180.47|4181.27|4179.27|16
1629855000000|2021-08-25 01:30:00|4181.47|4179.47|4183.47|4181.47|4183.77|4181.77|4180.77|4178.77|191
1629855300000|2021-08-25 01:35:00|4183.77|4181.77|4182.97|4180.97|4183.77|4181.77|4180.97|4178.97|140
1629855600000|2021-08-25 01:40:00|4182.77|4180.77|4183.77|4181.77|4184.27|4182.27|4182.27|4180.27|35
1629855900000|2021-08-25 01:45:00|4183.97|4181.97|4182.97|4180.97|4184.77|4182.77|4182.77|4180.77|30
1629856200000|2021-08-25 01:50:00|4182.77|4180.77|4182.27|4180.27|4183.47|4181.47|4181.77|4179.77|66
1629856500000|2021-08-25 01:55:00|4182.47|4180.47|4181.27|4179.27|4182.77|4180.77|4180.77|4178.77|111
1629856800000|2021-08-25 02:00:00|4180.97|4178.97|4182.77|4180.77|4182.77|4180.77|4180.97|4178.97|60
1629857100000|2021-08-25 02:05:00|4182.97|4180.97|4182.27|4180.27|4183.77|4181.77|4182.27|4180.27|69
1629857400000|2021-08-25 02:10:00|4182.47|4180.47|4180.97|4178.97|4182.77|4180.77|4180.77|4178.77|93
1629857700000|2021-08-25 02:15:00|4180.77|4178.77|4178.97|4176.97|4181.27|4179.27|4178.77|4176.77|51
1629858000000|2021-08-25 02:20:00|4178.77|4176.77|4174.77|4172.77|4179.27|4177.27|4174.77|4172.77|476
1629858300000|2021-08-25 02:25:00|4174.27|4172.27|4175.97|4173.97|4177.27|4175.27|4174.27|4172.27|201
1629858600000|2021-08-25 02:30:00|4175.77|4173.77|4177.77|4175.77|4178.27|4176.27|4175.77|4173.77|111
1629858900000|2021-08-25 02:35:00|4178.27|4176.27|4179.27|4177.27|4179.27|4177.27|4177.77|4175.77|77
1629859200000|2021-08-25 02:40:00|4178.77|4176.77|4178.27|4176.27|4178.97|4176.97|4177.27|4175.27|34
1629859500000|2021-08-25 02:45:00|4178.47|4176.47|4177.27|4175.27|4178.77|4176.77|4177.27|4175.27|38
1629859800000|2021-08-25 02:50:00|4177.47|4175.47|4177.47|4175.47|4178.27|4176.27|4176.97|4174.97|27
1629860100000|2021-08-25 02:55:00|4177.77|4175.77|4177.77|4175.77|4178.27|4176.27|4177.27|4175.27|22
1629860400000|2021-08-25 03:00:00|4177.27|4175.27|4174.97|4172.97|4177.27|4175.27|4173.27|4171.27|244
1629860700000|2021-08-25 03:05:00|4175.27|4173.27|4176.77|4174.77|4177.27|4175.27|4174.97|4172.97|39
1629861000000|2021-08-25 03:10:00|4177.27|4175.27|4177.27|4175.27|4177.77|4175.77|4176.27|4174.27|30
1629861300000|2021-08-25 03:15:00|4176.97|4174.97|4177.77|4175.77|4177.77|4175.77|4176.97|4174.97|33
1629861600000|2021-08-25 03:20:00|4177.27|4175.27|4177.47|4175.47|4177.47|4175.47|4176.77|4174.77|20
1629861900000|2021-08-25 03:25:00|4177.27|4175.27|4177.27|4175.27|4177.77|4175.77|4176.77|4174.77|39
1629862200000|2021-08-25 03:30:00|4176.97|4174.97|4178.97|4176.97|4179.27|4177.27|4176.97|4174.97|62
1629862500000|2021-08-25 03:35:00|4178.77|4176.77|4177.97|4175.97|4179.27|4177.27|4177.77|4175.77|13
1629862800000|2021-08-25 03:40:00|4177.77|4175.77|4177.97|4175.97|4178.27|4176.27|4177.77|4175.77|3
1629863100000|2021-08-25 03:45:00|4178.27|4176.27|4178.97|4176.97|4179.27|4177.27|4178.27|4176.27|8
1629863400000|2021-08-25 03:50:00|4179.27|4177.27|4177.77|4175.77|4179.77|4177.77|4177.47|4175.47|15
1629863700000|2021-08-25 03:55:00|4177.47|4175.47|4176.97|4174.97|4177.97|4175.97|4176.77|4174.77|11
1629864000000|2021-08-25 04:00:00|4177.27|4175.27|4176.47|4174.47|4177.27|4175.27|4176.27|4174.27|23
1629864300000|2021-08-25 04:05:00|4176.77|4174.77|4176.77|4174.77|4177.47|4175.47|4176.47|4174.47|13
1629864600000|2021-08-25 04:10:00|4177.27|4175.27|4176.97|4174.97|4177.27|4175.27|4176.77|4174.77|19
1629864900000|2021-08-25 04:15:00|4177.27|4175.27|4177.77|4175.77|4177.97|4175.97|4177.27|4175.27|61
1629865200000|2021-08-25 04:20:00|4177.97|4175.97|4177.77|4175.77|4178.27|4176.27|4177.77|4175.77|8
1629865500000|2021-08-25 04:25:00|4178.27|4176.27|4178.27|4176.27|4178.77|4176.77|4177.77|4175.77|32
1629865800000|2021-08-25 04:30:00|4177.77|4175.77|4177.27|4175.27|4177.77|4175.77|4177.27|4175.27|59
1629866100000|2021-08-25 04:35:00|4176.77|4174.77|4177.77|4175.77|4177.77|4175.77|4176.77|4174.77|28
1629866400000|2021-08-25 04:40:00|4177.97|4175.97|4177.27|4175.27|4177.97|4175.97|4176.97|4174.97|24
1629866700000|2021-08-25 04:45:00|4177.47|4175.47|4177.27|4175.27|4178.27|4176.27|4177.27|4175.27|25
1629867000000|2021-08-25 04:50:00|4176.97|4174.97|4177.27|4175.27|4177.27|4175.27|4176.77|4174.77|23
1629867300000|2021-08-25 04:55:00|4177.77|4175.77|4176.27|4174.27|4177.77|4175.77|4175.97|4173.97|54
1629867600000|2021-08-25 05:00:00|4175.97|4173.97|4178.27|4176.27|4178.77|4176.77|4175.97|4173.97|58
1629867900000|2021-08-25 05:05:00|4177.77|4175.77|4178.27|4176.27|4178.27|4176.27|4177.27|4175.27|118
1629868200000|2021-08-25 05:10:00|4177.77|4175.77|4178.27|4176.27|4178.47|4176.47|4177.27|4175.27|56
1629868500000|2021-08-25 05:15:00|4178.77|4176.77|4177.97|4175.97|4178.77|4176.77|4177.77|4175.77|84
1629868800000|2021-08-25 05:20:00|4178.27|4176.27|4178.77|4176.77|4178.77|4176.77|4177.77|4175.77|43
1629869100000|2021-08-25 05:25:00|4179.27|4177.27|4179.77|4177.77|4179.97|4177.97|4178.77|4176.77|123
1629869400000|2021-08-25 05:30:00|4179.47|4177.47|4180.97|4178.97|4181.27|4179.27|4179.27|4177.27|58
1629869700000|2021-08-25 05:35:00|4181.27|4179.27|4180.97|4178.97|4181.77|4179.77|4180.77|4178.77|26
1629870000000|2021-08-25 05:40:00|4181.27|4179.27|4180.27|4178.27|4181.27|4179.27|4180.27|4178.27|182
1629870300000|2021-08-25 05:45:00|4179.77|4177.77|4178.77|4176.77|4180.27|4178.27|4178.77|4176.77|73
1629870600000|2021-08-25 05:50:00|4178.47|4176.47|4178.77|4176.77|4179.27|4177.27|4178.27|4176.27|86
1629870900000|2021-08-25 05:55:00|4178.97|4176.97|4179.77|4177.77|4180.27|4178.27|4178.77|4176.77|177
1629871200000|2021-08-25 06:00:00|4179.52|4178.02|4179.52|4178.02|4180.02|4178.52|4178.02|4176.52|579
1629871500000|2021-08-25 06:05:00|4180.02|4178.52|4179.02|4177.52|4181.52|4180.02|4179.02|4177.52|477
1629871800000|2021-08-25 06:10:00|4179.22|4177.72|4180.52|4179.02|4181.52|4180.02|4179.02|4177.52|408
1629872100000|2021-08-25 06:15:00|4180.02|4178.52|4179.02|4177.52|4180.52|4179.02|4179.02|4177.52|179
1629872400000|2021-08-25 06:20:00|4178.72|4177.22|4178.52|4177.02|4179.02|4177.52|4177.52|4176.02|605
1629872700000|2021-08-25 06:25:00|4179.02|4177.52|4180.52|4179.02|4181.02|4179.52|4178.52|4177.02|315
1629873000000|2021-08-25 06:30:00|4180.02|4178.52|4178.02|4176.52|4180.02|4178.52|4177.02|4175.52|556
1629873300000|2021-08-25 06:35:00|4178.52|4177.02|4178.02|4176.52|4179.02|4177.52|4178.02|4176.52|259
1629873600000|2021-08-25 06:40:00|4178.52|4177.02|4179.02|4177.52|4180.02|4178.52|4178.22|4176.72|545
1629873900000|2021-08-25 06:45:00|4179.52|4178.02|4181.52|4180.02|4181.52|4180.02|4179.52|4178.02|755
1629874200000|2021-08-25 06:50:00|4181.02|4179.52|4182.52|4181.02|4183.02|4181.52|4181.02|4179.52|533
1629874500000|2021-08-25 06:55:00|4182.02|4180.52|4183.72|4182.22|4184.52|4183.02|4181.22|4179.72|1389
1629874800000|2021-08-25 07:00:00|4183.52|4182.02|4188.52|4187.02|4189.02|4187.52|4182.52|4181.02|7269
1629875100000|2021-08-25 07:05:00|4188.02|4186.52|4185.52|4184.02|4188.52|4187.02|4183.52|4182.02|7040
1629875400000|2021-08-25 07:10:00|4186.02|4184.52|4184.02|4182.52|4186.22|4184.72|4182.52|4181.02|3147
1629875700000|2021-08-25 07:15:00|4184.52|4183.02|4184.02|4182.52|4186.52|4185.02|4183.02|4181.52|1975
1629876000000|2021-08-25 07:20:00|4184.52|4183.02|4182.52|4181.02|4185.02|4183.52|4182.02|4180.52|3751
1629876300000|2021-08-25 07:25:00|4182.72|4181.22|4184.02|4182.52|4184.52|4183.02|4182.52|4181.02|4429
1629876600000|2021-08-25 07:30:00|4183.52|4182.02|4185.52|4184.02|4186.52|4185.02|4183.52|4182.02|1926
1629876900000|2021-08-25 07:35:00|4186.02|4184.52|4186.02|4184.52|4187.52|4186.02|4184.52|4183.02|1475
1629877200000|2021-08-25 07:40:00|4185.72|4184.22|4185.22|4183.72|4186.22|4184.72|4184.22|4182.72|1911
1629877500000|2021-08-25 07:45:00|4185.72|4184.22|4185.72|4184.22|4186.42|4184.92|4184.22|4182.72|1960
1629877800000|2021-08-25 07:50:00|4185.22|4183.72|4186.72|4185.22|4187.72|4186.22|4185.22|4183.72|1712
1629878100000|2021-08-25 07:55:00|4186.22|4184.72|4186.72|4185.22|4187.22|4185.72|4185.72|4184.22|1674
1629878400000|2021-08-25 08:00:00|4186.42|4184.92|4185.22|4183.72|4187.22|4185.72|4183.72|4182.22|1728
1629878700000|2021-08-25 08:05:00|4184.72|4183.22|4184.22|4182.72|4186.22|4184.72|4183.72|4182.22|1747
1629879000000|2021-08-25 08:10:00|4183.92|4182.42|4187.22|4185.72|4187.72|4186.22|4183.72|4182.22|1403
1629879300000|2021-08-25 08:15:00|4186.72|4185.22|4186.92|4185.42|4187.92|4186.42|4186.72|4185.22|1609
1629879600000|2021-08-25 08:20:00|4186.72|4185.22|4187.72|4186.22|4187.72|4186.22|4186.22|4184.72|3759
1629879900000|2021-08-25 08:25:00|4187.22|4185.72|4188.22|4186.72|4188.72|4187.22|4186.72|4185.22|1276
1629880200000|2021-08-25 08:30:00|4188.72|4187.22|4187.22|4185.72|4189.22|4187.72|4187.22|4185.72|3221
1629880500000|2021-08-25 08:35:00|4186.72|4185.22|4184.22|4182.72|4187.22|4185.72|4182.92|4181.42|5265
1629880800000|2021-08-25 08:40:00|4184.72|4183.22|4184.72|4183.22|4185.72|4184.22|4184.22|4182.72|1602
1629881100000|2021-08-25 08:45:00|4183.72|4182.22|4183.72|4182.22|4184.72|4183.22|4182.72|4181.22|2279
1629881400000|2021-08-25 08:50:00|4183.22|4181.72|4183.72|4182.22|4183.72|4182.22|4182.22|4180.72|3289
1629881700000|2021-08-25 08:55:00|4184.22|4182.72|4183.22|4181.72|4184.72|4183.22|4183.22|4181.72|4339
1629882000000|2021-08-25 09:00:00|4183.42|4181.92|4183.22|4181.72|4184.22|4182.72|4181.72|4180.22|3859
1629882300000|2021-08-25 09:05:00|4183.72|4182.22|4183.22|4181.72|4183.72|4182.22|4182.22|4180.72|4720
1629882600000|2021-08-25 09:10:00|4183.72|4182.22|4183.22|4181.72|4183.72|4182.22|4182.22|4180.72|3101
1629882900000|2021-08-25 09:15:00|4182.22|4180.72|4184.72|4183.22|4185.22|4183.72|4182.22|4180.72|4106
1629883200000|2021-08-25 09:20:00|4185.22|4183.72|4185.22|4183.72|4185.22|4183.72|4183.72|4182.22|9610
1629883500000|2021-08-25 09:25:00|4184.92|4183.42|4184.72|4183.22|4185.22|4183.72|4183.72|4182.22|2747
1629883800000|2021-08-25 09:30:00|4185.22|4183.72|4184.22|4182.72|4186.22|4184.72|4184.22|4182.72|3074
1629884100000|2021-08-25 09:35:00|4183.72|4182.22|4185.72|4184.22|4186.22|4184.72|4183.72|4182.22|1290
1629884400000|2021-08-25 09:40:00|4185.92|4184.42|4184.92|4183.42|4186.22|4184.72|4184.72|4183.22|1328
1629884700000|2021-08-25 09:45:00|4184.72|4183.22|4185.22|4183.72|4186.22|4184.72|4184.72|4183.22|4024
1629885000000|2021-08-25 09:50:00|4184.72|4183.22|4186.72|4185.22|4186.72|4185.22|4184.72|4183.22|746
1629885300000|2021-08-25 09:55:00|4187.22|4185.72|4185.72|4184.22|4187.22|4185.72|4184.72|4183.22|1525
1629885600000|2021-08-25 10:00:00|4185.22|4183.72|4186.72|4185.22|4186.72|4185.22|4184.72|4183.22|1044
1629885900000|2021-08-25 10:05:00|4186.22|4184.72|4184.72|4183.22|4187.22|4185.72|4184.72|4183.22|912
1629886200000|2021-08-25 10:10:00|4185.22|4183.72|4185.72|4184.22|4185.72|4184.22|4185.22|4183.72|676
1629886500000|2021-08-25 10:15:00|4186.22|4184.72|4185.72|4184.22|4186.72|4185.22|4185.72|4184.22|1412
1629886800000|2021-08-25 10:20:00|4185.92|4184.42|4185.22|4183.72|4186.22|4184.72|4184.72|4183.22|1355
1629887100000|2021-08-25 10:25:00|4184.72|4183.22|4183.22|4181.72|4185.22|4183.72|4183.22|4181.72|1618
1629887400000|2021-08-25 10:30:00|4183.72|4182.22|4182.72|4181.22|4183.72|4182.22|4182.22|4180.72|5265
1629887700000|2021-08-25 10:35:00|4183.22|4181.72|4183.72|4182.22|4184.22|4182.72|4182.72|4181.22|1650
1629888000000|2021-08-25 10:40:00|4184.22|4182.72|4182.22|4180.72|4184.22|4182.72|4180.72|4179.22|1451
1629888300000|2021-08-25 10:45:00|4181.72|4180.22|4182.22|4180.72|4182.72|4181.22|4181.22|4179.72|1340
1629888600000|2021-08-25 10:50:00|4182.72|4181.22|4184.22|4182.72|4184.72|4183.22|4182.72|4181.22|1759
1629888900000|2021-08-25 10:55:00|4183.72|4182.22|4183.72|4182.22|4184.72|4183.22|4183.72|4182.22|1334
1629889200000|2021-08-25 11:00:00|4184.72|4183.22|4184.22|4182.72|4185.22|4183.72|4182.72|4181.22|1640
1629889500000|2021-08-25 11:05:00|4184.72|4183.22|4182.22|4180.72|4184.72|4183.22|4181.22|4179.72|1306
1629889800000|2021-08-25 11:10:00|4182.42|4180.92|4182.72|4181.22|4183.22|4181.72|4181.72|4180.22|1158
1629890100000|2021-08-25 11:15:00|4183.22|4181.72|4181.92|4180.42|4183.72|4182.22|4181.72|4180.22|897
1629890400000|2021-08-25 11:20:00|4181.72|4180.22|4180.22|4178.72|4182.22|4180.72|4179.22|4177.72|1594
1629890700000|2021-08-25 11:25:00|4180.72|4179.22|4182.22|4180.72|4182.72|4181.22|4180.72|4179.22|3009
1629891000000|2021-08-25 11:30:00|4182.72|4181.22|4179.92|4178.42|4182.72|4181.22|4178.72|4177.22|1169
1629891300000|2021-08-25 11:35:00|4179.72|4178.22|4180.22|4178.72|4181.72|4180.22|4179.72|4178.22|1298
1629891600000|2021-08-25 11:40:00|4180.28|4178.78|4182.28|4180.78|4182.28|4180.78|4179.78|4178.28|1307
1629891900000|2021-08-25 11:45:00|4181.78|4180.28|4181.28|4179.78|4182.28|4180.78|4181.28|4179.78|861
1629892200000|2021-08-25 11:50:00|4181.48|4179.98|4181.78|4180.28|4181.98|4180.48|4181.28|4179.78|897
1629892500000|2021-08-25 11:55:00|4181.98|4180.48|4183.78|4182.28|4183.78|4182.28|4181.78|4180.28|1875
1629892800000|2021-08-25 12:00:00|4184.28|4182.78|4183.78|4182.28|4184.78|4183.28|4182.78|4181.28|1406
1629893100000|2021-08-25 12:05:00|4183.28|4181.78|4183.78|4182.28|4184.28|4182.78|4182.78|4181.28|488
1629893400000|2021-08-25 12:10:00|4184.28|4182.78|4183.28|4181.78|4184.78|4183.28|4183.28|4181.78|746
1629893700000|2021-08-25 12:15:00|4183.78|4182.28|4183.78|4182.28|4184.28|4182.78|4183.28|4181.78|463
1629894000000|2021-08-25 12:20:00|4183.28|4181.78|4184.28|4182.78|4184.28|4182.78|4183.28|4181.78|963
1629894300000|2021-08-25 12:25:00|4183.78|4182.28|4184.28|4182.78|4184.78|4183.28|4183.78|4182.28|1324
1629894600000|2021-08-25 12:30:00|4184.78|4183.28|4186.28|4184.78|4186.78|4185.28|4184.78|4183.28|2698
1629894900000|2021-08-25 12:35:00|4186.48|4184.98|4188.78|4187.28|4188.78|4187.28|4186.28|4184.78|1774
1629895200000|2021-08-25 12:40:00|4189.28|4187.78|4187.78|4186.28|4189.78|4188.28|4187.28|4185.78|1244
1629895500000|2021-08-25 12:45:00|4187.28|4185.78|4187.78|4186.28|4188.28|4186.78|4187.28|4185.78|1049
1629895800000|2021-08-25 12:50:00|4187.28|4185.78|4187.28|4185.78|4188.28|4186.78|4186.78|4185.28|1043
1629896100000|2021-08-25 12:55:00|4187.78|4186.28|4187.78|4186.28|4187.78|4186.28|4186.78|4185.28|1627
1629896400000|2021-08-25 13:00:00|4187.28|4185.78|4186.78|4185.28|4187.78|4186.28|4186.78|4185.28|1862
1629896700000|2021-08-25 13:05:00|4186.98|4185.48|4185.28|4183.78|4187.28|4185.78|4185.28|4183.78|1835
1629897000000|2021-08-25 13:10:00|4185.78|4184.28|4184.28|4182.78|4185.78|4184.28|4184.28|4182.78|1417
1629897300000|2021-08-25 13:15:00|4184.78|4183.28|4185.28|4183.78|4185.28|4183.78|4184.28|4182.78|1310
1629897600000|2021-08-25 13:20:00|4184.78|4183.28|4185.28|4183.78|4185.28|4183.78|4184.28|4182.78|1450
1629897900000|2021-08-25 13:25:00|4184.78|4183.28|4184.28|4182.78|4185.28|4183.78|4183.78|4182.28|1600
1629898200000|2021-08-25 13:30:00|4184.48|4182.98|4181.28|4179.78|4184.78|4183.28|4179.78|4178.28|4327
1629898500000|2021-08-25 13:35:00|4181.48|4179.98|4182.48|4180.98|4182.78|4181.28|4180.78|4179.28|1806
1629898800000|2021-08-25 13:40:00|4182.78|4181.28|4183.28|4181.78|4184.28|4182.78|4182.28|4180.78|1827
1629899100000|2021-08-25 13:45:00|4183.78|4182.28|4183.98|4182.48|4184.28|4182.78|4182.78|4181.28|2215
1629899400000|2021-08-25 13:50:00|4184.28|4182.78|4184.78|4183.28|4184.78|4183.28|4182.78|4181.28|1828
1629899700000|2021-08-25 13:55:00|4184.98|4183.48|4185.28|4183.78|4185.78|4184.28|4183.48|4181.98|1455
1629900000000|2021-08-25 14:00:00|4185.78|4184.28|4184.78|4183.28|4186.28|4184.78|4184.28|4182.78|2633
1629900300000|2021-08-25 14:05:00|4184.28|4182.78|4184.28|4182.78|4184.78|4183.28|4182.78|4181.28|2387
1629900600000|2021-08-25 14:10:00|4184.19|4182.69|4183.69|4182.19|4185.19|4183.69|4182.69|4181.19|2597
1629900900000|2021-08-25 14:15:00|4183.19|4181.69|4183.69|4182.19|4184.19|4182.69|4182.69|4181.19|3387
1629901200000|2021-08-25 14:20:00|4183.19|4181.69|4181.19|4179.69|4183.19|4181.69|4180.69|4179.19|1993
1629901500000|2021-08-25 14:25:00|4180.89|4179.39|4181.69|4180.19|4182.19|4180.69|4180.19|4178.69|2992
1629901800000|2021-08-25 14:30:00|4181.19|4179.69|4182.19|4180.69|4182.19|4180.69|4181.19|4179.69|2601
1629902100000|2021-08-25 14:35:00|4181.89|4180.39|4181.89|4180.39|4182.69|4181.19|4180.69|4179.19|3369
1629902400000|2021-08-25 14:40:00|4182.19|4180.69|4184.19|4182.69|4185.69|4184.19|4181.69|4180.19|5576
1629902700000|2021-08-25 14:45:00|4183.69|4182.19|4183.19|4181.69|4185.19|4183.69|4182.69|4181.19|1702
1629903000000|2021-08-25 14:50:00|4182.89|4181.39|4180.69|4179.19|4183.69|4182.19|4180.69|4179.19|4107
1629903300000|2021-08-25 14:55:00|4181.19|4179.69|4180.69|4179.19|4181.19|4179.69|4180.19|4178.69|3985
1629903600000|2021-08-25 15:00:00|4180.19|4178.69|4180.69|4179.19|4181.19|4179.69|4179.69|4178.19|3691
1629903900000|2021-08-25 15:05:00|4181.19|4179.69|4180.69|4179.19|4181.19|4179.69|4179.69|4178.19|7106
1629904200000|2021-08-25 15:10:00|4180.39|4178.89|4181.69|4180.19|4182.69|4181.19|4180.19|4178.69|2601
1629904500000|2021-08-25 15:15:00|4181.89|4180.39|4182.19|4180.69|4182.69|4181.19|4181.19|4179.69|3662
1629904800000|2021-08-25 15:20:00|4181.69|4180.19|4181.69|4180.19|4182.69|4181.19|4181.19|4179.69|6325
1629905100000|2021-08-25 15:25:00|4182.19|4180.69|4181.19|4179.69|4182.69|4181.19|4180.19|4178.69|13579
1629905400000|2021-08-25 15:30:00|4180.69|4179.19|4181.19|4179.69|4183.19|4181.69|4180.69|4179.19|30299
1629905700000|2021-08-25 15:35:00|4181.69|4180.19|4180.69|4179.19|4183.19|4181.69|4180.69|4179.19|8567
1629906000000|2021-08-25 15:40:00|4181.19|4179.69|4181.69|4180.19|4182.19|4180.69|4180.69|4179.19|4602
1629906300000|2021-08-25 15:45:00|4182.19|4180.69|4182.19|4180.69|4182.69|4181.19|4181.69|4180.19|10241
1629906600000|2021-08-25 15:50:00|4182.69|4181.19|4183.19|4181.69|4183.19|4181.69|4182.19|4180.69|2207
1629906900000|2021-08-25 15:55:00|4183.69|4182.19|4183.69|4182.19|4183.69|4182.19|4183.69|4182.19|1250
1629907200000|2021-08-25 16:00:00|4183.19|4181.69|4182.19|4180.69|4183.69|4182.19|4181.69|4180.19|2681
1629907500000|2021-08-25 16:05:00|4182.69|4181.19|4182.19|4180.69|4182.69|4181.19|4182.19|4180.69|799
1629907800000|2021-08-25 16:10:00|4182.39|4180.89|4181.19|4179.69|4182.89|4181.39|4181.19|4179.69|1363
1629908100000|2021-08-25 16:15:00|4181.39|4179.89|4180.69|4179.19|4181.69|4180.19|4180.69|4179.19|1363
1629908400000|2021-08-25 16:20:00|4181.19|4179.69|4182.69|4181.19|4182.69|4181.19|4180.69|4179.19|1838
1629908700000|2021-08-25 16:25:00|4183.19|4181.69|4182.69|4181.19|4183.69|4182.19|4181.69|4180.19|2628
1629909000000|2021-08-25 16:30:00|4183.19|4181.69|4181.69|4180.19|4183.19|4181.69|4181.69|4180.19|1376
1629909300000|2021-08-25 16:35:00|4182.19|4180.69|4182.19|4180.69|4182.19|4180.69|4181.19|4179.69|743
1629909600000|2021-08-25 16:40:00|4182.69|4181.19|4181.69|4180.19|4182.69|4181.19|4181.69|4180.19|233
1629909900000|2021-08-25 16:45:00|4181.19|4179.69|4181.19|4179.69|4181.19|4179.69|4180.69|4179.19|1355
1629910200000|2021-08-25 16:50:00|4181.69|4180.19|4181.19|4179.69|4181.69|4180.19|4180.69|4179.19|264
1629910500000|2021-08-25 16:55:00|4181.69|4180.19|4181.69|4180.19|4182.19|4180.69|4181.19|4179.69|593
1629910800000|2021-08-25 17:00:00|4181.39|4179.89|4181.19|4179.69|4181.69|4180.19|4180.69|4179.19|178
1629911100000|2021-08-25 17:05:00|4180.69|4179.19|4180.69|4179.19|4181.69|4180.19|4180.69|4179.19|471
1629911400000|2021-08-25 17:10:00|4180.89|4179.39|4180.69|4179.19|4181.19|4179.69|4180.69|4179.19|192
1629911700000|2021-08-25 17:15:00|4180.89|4179.39|4181.19|4179.69|4181.39|4179.89|4180.69|4179.19|299
1629912000000|2021-08-25 17:20:00|4180.69|4179.19|4181.19|4179.69|4181.19|4179.69|4180.69|4179.19|249
1629912300000|2021-08-25 17:25:00|4180.69|4179.19|4180.19|4178.69|4181.19|4179.69|4180.19|4178.69|131
1629912600000|2021-08-25 17:30:00|4180.69|4179.19|4180.69|4179.19|4180.89|4179.39|4180.39|4178.89|196
1629912900000|2021-08-25 17:35:00|4180.39|4178.89|4180.19|4178.69|4180.69|4179.19|4180.19|4178.69|191
1629913200000|2021-08-25 17:40:00|4180.69|4179.19|4181.19|4179.69|4181.19|4179.69|4180.69|4179.19|231
1629913500000|2021-08-25 17:45:00|4180.89|4179.39|4180.69|4179.19|4181.19|4179.69|4180.69|4179.19|177
1629913800000|2021-08-25 17:50:00|4180.19|4178.69|4180.69|4179.19|4180.69|4179.19|4180.19|4178.69|79
1629914100000|2021-08-25 17:55:00|4180.19|4178.69|4180.19|4178.69|4180.69|4179.19|4180.19|4178.69|109
1629914400000|2021-08-25 18:00:00|4180.69|4179.19|4180.19|4178.69|4180.69|4179.19|4180.19|4178.69|55
1629914700000|2021-08-25 18:05:00|4180.69|4179.19|4182.19|4180.69|4182.69|4181.19|4180.19|4178.69|355
1629915000000|2021-08-25 18:10:00|4181.69|4180.19|4181.19|4179.69|4182.19|4180.69|4181.19|4179.69|437
1629915300000|2021-08-25 18:15:00|4180.69|4179.19|4181.19|4179.69|4181.19|4179.69|4180.69|4179.19|262
1629915600000|2021-08-25 18:20:00|4180.69|4179.19|4180.69|4179.19|4180.89|4179.39|4180.69|4179.19|129
1629915900000|2021-08-25 18:25:00|4181.19|4179.69|4181.19|4179.69|4181.69|4180.19|4180.69|4179.19|197
1629916200000|2021-08-25 18:30:00|4180.69|4179.19|4180.69|4179.19|4180.69|4179.19|4180.19|4178.69|209
1629916500000|2021-08-25 18:35:00|4180.19|4178.69|4179.69|4178.19|4180.69|4179.19|4179.69|4178.19|209
1629916800000|2021-08-25 18:40:00|4180.19|4178.69|4180.69|4179.19|4180.69|4179.19|4179.69|4178.19|95
1629917100000|2021-08-25 18:45:00|||||||||32
1629917400000|2021-08-25 18:50:00|4181.19|4179.69|4181.19|4179.69|4181.19|4179.69|4180.69|4179.19|150
1629917700000|2021-08-25 18:55:00|||||||||18
1629918000000|2021-08-25 19:00:00|4180.69|4179.19|4179.69|4178.19|4181.19|4179.69|4179.19|4177.69|809
1629918300000|2021-08-25 19:05:00|4179.19|4177.69|4180.19|4178.69|4180.19|4178.69|4179.19|4177.69|212
1629918600000|2021-08-25 19:10:00|4179.69|4178.19|4178.69|4177.19|4180.19|4178.69|4178.69|4177.19|451
1629918900000|2021-08-25 19:15:00|4178.89|4177.39|4179.19|4177.69|4179.19|4177.69|4178.19|4176.69|386
1629919200000|2021-08-25 19:20:00|4178.69|4177.19|4179.19|4177.69|4179.19|4177.69|4178.69|4177.19|329
1629919500000|2021-08-25 19:25:00|4179.69|4178.19|4180.19|4178.69|4180.69|4179.19|4179.39|4177.89|148
1629919800000|2021-08-25 19:30:00|4180.39|4178.89|4180.19|4178.69|4180.39|4178.89|4180.19|4178.69|152
1629920100000|2021-08-25 19:35:00|4180.69|4179.19|4180.19|4178.69|4180.69|4179.19|4179.69|4178.19|350
1629920400000|2021-08-25 19:40:00|4179.69|4178.19|4180.69|4179.19|4180.89|4179.39|4179.19|4177.69|411
1629920700000|2021-08-25 19:45:00|4181.19|4179.69|4178.69|4177.19|4181.69|4180.19|4178.69|4177.19|503
1629921000000|2021-08-25 19:50:00|4179.19|4177.69|4179.19|4177.69|4179.69|4178.19|4178.69|4177.19|1151
1629921300000|2021-08-25 19:55:00|4179.69|4178.19|4179.19|4177.69|4180.19|4178.69|4178.19|4176.69|2531
1629921600000|2021-08-25 20:00:00|4179.44|4176.44|4179.64|4176.64|4180.54|4177.54|4179.24|4176.24|102
1629921900000|2021-08-25 20:05:00|4179.94|4176.94|4178.84|4175.84|4180.14|4177.14|4178.64|4175.64|0
1629922200000|2021-08-25 20:10:00|4178.64|4175.64|4180.14|4177.14|4180.34|4177.34|4178.64|4175.64|0
1629922500000|2021-08-25 20:15:00|4180.34|4177.34|4179.44|4176.44|4180.34|4177.34|4179.24|4176.24|0
1629922800000|2021-08-25 20:20:00|4179.64|4176.64|4179.64|4176.64|4179.64|4176.64|4179.24|4176.24|0
1629923100000|2021-08-25 20:25:00|4179.44|4176.44|4179.64|4176.64|4179.64|4176.64|4179.24|4176.24|0
1629923400000|2021-08-25 20:30:00|4179.94|4176.94|4179.94|4176.94|4179.94|4176.94|4179.64|4176.64|0
1629923700000|2021-08-25 20:35:00|4180.14|4177.14|4180.14|4177.14|4180.34|4177.34|4180.14|4177.14|0
1629924000000|2021-08-25 20:40:00|4179.94|4176.94|4180.54|4177.54|4180.54|4177.54|4179.94|4176.94|0
1629924300000|2021-08-25 20:45:00|4180.34|4177.34|4180.14|4177.14|4180.34|4177.34|4180.04|4177.04|0
1629924600000|2021-08-25 20:50:00|4179.94|4176.94|4180.34|4177.34|4180.34|4177.34|4179.94|4176.94|0
1629924900000|2021-08-25 20:55:00|4180.54|4177.54|4180.34|4177.34|4180.54|4177.54|4180.14|4177.14|0
1629925200000|2021-08-25 21:00:00|4180.44|4177.44|4180.04|4177.04|4180.44|4177.44|4179.84|4176.84|0
1629925500000|2021-08-25 21:05:00|4180.14|4177.14|4180.14|4177.14|4180.14|4177.14|4180.14|4177.14|0
1629925800000|2021-08-25 21:10:00|4180.24|4177.24|4180.04|4177.04|4180.24|4177.24|4179.94|4176.94|0
1629926100000|2021-08-25 21:15:00|4180.14|4177.14|4180.04|4177.04|4180.14|4177.14|4180.04|4177.04|0
1629926400000|2021-08-25 21:20:00|4180.14|4177.14|4180.14|4177.14|4180.34|4177.34|4179.94|4176.94|0
1629926700000|2021-08-25 21:25:00|4180.04|4177.04|4180.04|4177.04|4180.54|4177.54|4180.04|4177.04|0
1629927000000|2021-08-25 21:30:00|4180.34|4177.34|4180.44|4177.44|4180.44|4177.44|4180.24|4177.24|0
1629927600000|2021-08-25 21:40:00|4180.34|4177.34|4180.54|4177.54|4180.54|4177.54|4180.34|4177.34|0
1629927900000|2021-08-25 21:45:00|4180.64|4177.64|4180.54|4177.54|4180.64|4177.64|4180.54|4177.54|0
1629928500000|2021-08-25 21:55:00|4180.64|4177.64|4180.74|4177.74|4180.84|4177.84|4180.64|4177.64|0
1629928800000|2021-08-25 22:00:00|4180.64|4177.64|4179.64|4176.64|4180.84|4177.84|4179.64|4176.64|0
1629929100000|2021-08-25 22:05:00|4179.44|4176.44|4179.64|4176.64|4179.64|4176.64|4179.44|4176.44|0
1629929400000|2021-08-25 22:10:00|4179.94|4176.94|4179.24|4176.24|4179.94|4176.94|4179.24|4176.24|0
1629929700000|2021-08-25 22:15:00|4179.44|4176.44|4179.44|4176.44|4179.64|4176.64|4179.44|4176.44|0
1629930000000|2021-08-25 22:20:00|4179.64|4176.64|4179.24|4176.24|4179.64|4176.64|4179.04|4176.04|0
1629930300000|2021-08-25 22:25:00|4179.14|4176.14|4179.44|4176.44|4179.44|4176.44|4179.04|4176.04|0
1629930600000|2021-08-25 22:30:00|4179.64|4176.64|4180.14|4177.14|4180.14|4177.14|4179.64|4176.64|0
1629930900000|2021-08-25 22:35:00|4180.34|4177.34|4180.14|4177.14|4180.34|4177.34|4179.94|4176.94|0
1629931200000|2021-08-25 22:40:00|4179.94|4176.94|4179.94|4176.94|4180.14|4177.14|4179.94|4176.94|0
1629931500000|2021-08-25 22:45:00|4180.04|4177.04|4179.94|4176.94|4180.14|4177.14|4179.64|4176.64|0
1629931800000|2021-08-25 22:50:00|4180.14|4177.14|4180.14|4177.14|4180.34|4177.34|4180.14|4177.14|0
1629932100000|2021-08-25 22:55:00|4179.94|4176.94|4179.94|4176.94|4180.14|4177.14|4179.94|4176.94|0
1629932400000|2021-08-25 23:00:00|4180.14|4177.14|4179.94|4176.94|4180.14|4177.14|4179.94|4176.94|0
1629932700000|2021-08-25 23:05:00|4179.64|4176.64|4179.64|4176.64|4179.64|4176.64|4179.44|4176.44|0
1629933000000|2021-08-25 23:10:00|4179.94|4176.94|4179.64|4176.64|4179.94|4176.94|4179.64|4176.64|0
1629933300000|2021-08-25 23:15:00|4179.94|4176.94|4179.64|4176.64|4179.94|4176.94|4179.64|4176.64|0
1629933600000|2021-08-25 23:20:00|4179.74|4176.74|4179.44|4176.44|4179.74|4176.74|4179.44|4176.44|0
1629933900000|2021-08-25 23:25:00|4179.24|4176.24|4179.34|4176.34|4179.44|4176.44|4179.24|4176.24|0
1629934200000|2021-08-25 23:30:00|4179.24|4176.24|4180.34|4177.34|4180.34|4177.34|4179.24|4176.24|0
1629934500000|2021-08-25 23:35:00|4180.14|4177.14|4179.94|4176.94|4180.14|4177.14|4179.94|4176.94|0
1629934800000|2021-08-25 23:40:00|4180.14|4177.14|4180.24|4177.24|4180.34|4177.34|4180.14|4177.14|0
1629935100000|2021-08-25 23:45:00|4180.34|4177.34|4179.44|4176.44|4180.34|4177.34|4179.24|4176.24|0
1629935400000|2021-08-25 23:50:00|4179.24|4176.24|4179.44|4176.44|4179.44|4176.44|4179.24|4176.24|0
1629935700000|2021-08-25 23:55:00|4179.24|4176.24|4179.24|4176.24|4179.44|4176.44|4179.14|4176.14|0
1629936000000|2021-08-26 00:00:00|4179.44|4176.44|4177.84|4174.84|4179.44|4176.44|4177.84|4174.84|0
1629936300000|2021-08-26 00:05:00|4178.04|4175.04|4177.84|4174.84|4178.24|4175.24|4177.64|4174.64|0
1629936600000|2021-08-26 00:10:00|4177.64|4174.64|4177.64|4174.64|4178.24|4175.24|4177.64|4174.64|0
1629936900000|2021-08-26 00:15:00|4174.64|4172.64|4174.94|4172.94|4176.14|4174.14|4173.94|4171.94|322
1629937200000|2021-08-26 00:20:00|4175.14|4173.14|4172.94|4170.94|4175.44|4173.44|4172.44|4170.44|183
1629937500000|2021-08-26 00:25:00|4172.64|4170.64|4172.94|4170.94|4173.44|4171.44|4171.44|4169.44|177
1629937800000|2021-08-26 00:30:00|4172.44|4170.44|4174.44|4172.44|4174.44|4172.44|4171.94|4169.94|47
1629938100000|2021-08-26 00:35:00|4173.94|4171.94|4172.44|4170.44|4174.44|4172.44|4172.14|4170.14|53
1629938400000|2021-08-26 00:40:00|4172.14|4170.14|4173.14|4171.14|4173.14|4171.14|4171.64|4169.64|61
1629938700000|2021-08-26 00:45:00|4173.44|4171.44|4172.94|4170.94|4173.44|4171.44|4172.44|4170.44|20
1629939000000|2021-08-26 00:50:00|4172.44|4170.44|4172.44|4170.44|4172.94|4170.94|4172.44|4170.44|256
1629939300000|2021-08-26 00:55:00|4172.94|4170.94|4173.94|4171.94|4173.94|4171.94|4172.94|4170.94|44
1629939600000|2021-08-26 01:00:00|4173.44|4171.44|4172.94|4170.94|4173.44|4171.44|4171.94|4169.94|168
1629939900000|2021-08-26 01:05:00|4172.44|4170.44|4171.94|4169.94|4173.44|4171.44|4171.94|4169.94|144
1629940200000|2021-08-26 01:10:00|4171.44|4169.44|4171.94|4169.94|4172.44|4170.44|4170.94|4168.94|70
1629940500000|2021-08-26 01:15:00|4171.44|4169.44|4173.14|4171.14|4173.44|4171.44|4171.44|4169.44|70
1629940800000|2021-08-26 01:20:00|4173.44|4171.44|4173.44|4171.44|4174.44|4172.44|4172.94|4170.94|113
1629941100000|2021-08-26 01:25:00|4173.94|4171.94|4173.94|4171.94|4174.44|4172.44|4173.94|4171.94|16
1629941400000|2021-08-26 01:30:00|4174.44|4172.44|4170.94|4168.94|4174.44|4172.44|4170.94|4168.94|159
1629941700000|2021-08-26 01:35:00|4170.44|4168.44|4173.94|4171.94|4173.94|4171.94|4170.44|4168.44|89
1629942000000|2021-08-26 01:40:00|4174.14|4172.14|4173.14|4171.14|4174.14|4172.14|4172.94|4170.94|17
1629942300000|2021-08-26 01:45:00|4173.44|4171.44|4174.64|4172.64|4174.94|4172.94|4173.14|4171.14|26
1629942600000|2021-08-26 01:50:00|4174.44|4172.44|4175.44|4173.44|4176.94|4174.94|4174.44|4172.44|61
1629942900000|2021-08-26 01:55:00|4174.94|4172.94|4173.44|4171.44|4175.44|4173.44|4173.44|4171.44|56
1629943200000|2021-08-26 02:00:00|4173.94|4171.94|4171.44|4169.44|4174.14|4172.14|4171.14|4169.14|47
1629943500000|2021-08-26 02:05:00|4171.14|4169.14|4170.94|4168.94|4171.94|4169.94|4170.44|4168.44|57
1629943800000|2021-08-26 02:10:00|4170.64|4168.64|4171.94|4169.94|4172.44|4170.44|4170.44|4168.44|26
1629944100000|2021-08-26 02:15:00|4172.44|4170.44|4170.44|4168.44|4172.44|4170.44|4170.44|4168.44|36
1629944400000|2021-08-26 02:20:00|4170.94|4168.94|4169.94|4167.94|4170.94|4168.94|4169.64|4167.64|88
1629944700000|2021-08-26 02:25:00|4169.64|4167.64|4169.14|4167.14|4170.44|4168.44|4168.94|4166.94|71
1629945000000|2021-08-26 02:30:00|4169.44|4167.44|4168.94|4166.94|4169.44|4167.44|4167.94|4165.94|220
1629945300000|2021-08-26 02:35:00|4168.64|4166.64|4168.94|4166.94|4169.44|4167.44|4168.44|4166.44|31
1629945600000|2021-08-26 02:40:00|4168.64|4166.64|4169.94|4167.94|4169.94|4167.94|4167.94|4165.94|56
1629945900000|2021-08-26 02:45:00|4169.44|4167.44|4171.44|4169.44|4171.64|4169.64|4169.44|4167.44|39
1629946200000|2021-08-26 02:50:00|4171.64|4169.64|4171.44|4169.44|4171.94|4169.94|4170.44|4168.44|27
1629946500000|2021-08-26 02:55:00|4171.14|4169.14|4171.94|4169.94|4172.44|4170.44|4171.14|4169.14|25
1629946800000|2021-08-26 03:00:00|4172.44|4170.44|4170.94|4168.94|4172.44|4170.44|4170.44|4168.44|39
1629947100000|2021-08-26 03:05:00|4170.64|4168.64|4170.44|4168.44|4171.44|4169.44|4170.44|4168.44|20
1629947400000|2021-08-26 03:10:00|4169.94|4167.94|4168.44|4166.44|4169.94|4167.94|4168.44|4166.44|68
1629947700000|2021-08-26 03:15:00|4168.14|4166.14|4169.14|4167.14|4169.44|4167.44|4167.94|4165.94|36
1629948000000|2021-08-26 03:20:00|4168.94|4166.94|4169.44|4167.44|4169.44|4167.44|4167.94|4165.94|43
1629948300000|2021-08-26 03:25:00|4169.64|4167.64|4170.94|4168.94|4170.94|4168.94|4169.44|4167.44|154
1629948600000|2021-08-26 03:30:00|4170.64|4168.64|4170.44|4168.44|4170.94|4168.94|4169.94|4167.94|140
1629948900000|2021-08-26 03:35:00|4170.94|4168.94|4171.94|4169.94|4171.94|4169.94|4170.44|4168.44|22
1629949200000|2021-08-26 03:40:00|4171.64|4169.64|4171.14|4169.14|4171.94|4169.94|4170.94|4168.94|25
1629949500000|2021-08-26 03:45:00|4170.94|4168.94|4170.64|4168.64|4171.44|4169.44|4170.44|4168.44|64
1629949800000|2021-08-26 03:50:00|4170.44|4168.44|4170.64|4168.64|4170.94|4168.94|4170.44|4168.44|60
1629950100000|2021-08-26 03:55:00|4170.44|4168.44|4171.14|4169.14|4171.44|4169.44|4170.44|4168.44|0
1629950400000|2021-08-26 04:00:00|4170.94|4168.94|4170.94|4168.94|4171.44|4169.44|4170.44|4168.44|18
1629950700000|2021-08-26 04:05:00|4171.14|4169.14|4171.44|4169.44|4171.44|4169.44|4170.94|4168.94|9
1629951000000|2021-08-26 04:10:00|4171.14|4169.14|4171.44|4169.44|4171.94|4169.94|4171.14|4169.14|18
1629951300000|2021-08-26 04:15:00|4171.14|4169.14|4171.94|4169.94|4171.94|4169.94|4171.14|4169.14|12
1629951600000|2021-08-26 04:20:00|4171.64|4169.64|4171.44|4169.44|4171.94|4169.94|4171.14|4169.14|13
1629952200000|2021-08-26 04:30:00|4171.94|4169.94|4171.94|4169.94|4171.94|4169.94|4171.94|4169.94|28
1629952500000|2021-08-26 04:35:00|4171.64|4169.64|4171.44|4169.44|4171.64|4169.64|4171.44|4169.44|41
1629952800000|2021-08-26 04:40:00|4171.94|4169.94|4171.64|4169.64|4171.94|4169.94|4171.44|4169.44|36
1629953100000|2021-08-26 04:45:00|4171.44|4169.44|4171.44|4169.44|4171.44|4169.44|4170.94|4168.94|62
1629953400000|2021-08-26 04:50:00|4171.94|4169.94|4171.14|4169.14|4171.94|4169.94|4170.94|4168.94|28
1629953700000|2021-08-26 04:55:00|4170.94|4168.94|4170.64|4168.64|4170.94|4168.94|4170.44|4168.44|26
1629954000000|2021-08-26 05:00:00|4170.44|4168.44|4170.44|4168.44|4171.44|4169.44|4169.94|4167.94|51
1629954300000|2021-08-26 05:05:00|4169.94|4167.94|4171.14|4169.14|4171.44|4169.44|4169.94|4167.94|47
1629954600000|2021-08-26 05:10:00|4170.94|4168.94|4171.64|4169.64|4171.94|4169.94|4170.94|4168.94|72
1629954900000|2021-08-26 05:15:00|4171.44|4169.44|4171.94|4169.94|4171.94|4169.94|4170.94|4168.94|43
1629955200000|2021-08-26 05:20:00|4172.44|4170.44|4173.44|4171.44|4173.94|4171.94|4172.44|4170.44|73
1629955500000|2021-08-26 05:25:00|4173.14|4171.14|4172.94|4170.94|4173.44|4171.44|4172.44|4170.44|13
1629955800000|2021-08-26 05:30:00|4172.64|4170.64|4171.94|4169.94|4172.64|4170.64|4171.44|4169.44|239
1629956100000|2021-08-26 05:35:00|4171.44|4169.44|4171.94|4169.94|4172.44|4170.44|4171.44|4169.44|30
1629956400000|2021-08-26 05:40:00|4172.14|4170.14|4172.94|4170.94|4172.94|4170.94|4171.94|4169.94|28
1629956700000|2021-08-26 05:45:00|4172.64|4170.64|4172.94|4170.94|4173.44|4171.44|4172.44|4170.44|53
1629957000000|2021-08-26 05:50:00|4172.64|4170.64|4171.44|4169.44|4172.64|4170.64|4171.44|4169.44|103
1629957300000|2021-08-26 05:55:00|4170.94|4168.94|4171.44|4169.44|4171.94|4169.94|4170.64|4168.64|335
1629957600000|2021-08-26 06:00:00|4171.19|4169.69|4171.39|4169.89|4171.69|4170.19|4167.89|4166.39|1170
1629957900000|2021-08-26 06:05:00|4171.19|4169.69|4166.19|4164.69|4171.39|4169.89|4166.19|4164.69|1746
1629958200000|2021-08-26 06:10:00|4165.89|4164.39|4164.89|4163.39|4166.19|4164.69|4164.19|4162.69|1839
1629958500000|2021-08-26 06:15:00|4165.19|4163.69|4166.19|4164.69|4166.69|4165.19|4164.19|4162.69|1163
1629958800000|2021-08-26 06:20:00|4165.69|4164.19|4163.69|4162.19|4166.69|4165.19|4163.69|4162.19|797
1629959100000|2021-08-26 06:25:00|4163.19|4161.69|4164.39|4162.89|4165.19|4163.69|4163.19|4161.69|1312
1629959400000|2021-08-26 06:30:00|4164.19|4162.69|4164.19|4162.69|4165.19|4163.69|4163.39|4161.89|985
1629959700000|2021-08-26 06:35:00|4164.69|4163.19|4163.69|4162.19|4165.19|4163.69|4163.19|4161.69|1059
1629960000000|2021-08-26 06:40:00|4163.19|4161.69|4160.19|4158.69|4163.19|4161.69|4159.69|4158.19|2577
1629960300000|2021-08-26 06:45:00|4159.89|4158.39|4160.19|4158.69|4161.69|4160.19|4159.69|4158.19|1137
1629960600000|2021-08-26 06:50:00|4160.69|4159.19|4160.19|4158.69|4161.19|4159.69|4158.19|4156.69|1951
1629960900000|2021-08-26 06:55:00|4160.69|4159.19|4161.69|4160.19|4162.69|4161.19|4159.69|4158.19|2013
1629961200000|2021-08-26 07:00:00|4161.19|4159.69|4154.69|4153.19|4164.69|4163.19|4154.69|4153.19|18729
1629961500000|2021-08-26 07:05:00|4154.19|4152.69|4145.19|4143.69|4158.69|4157.19|4144.69|4143.19|14907
1629961800000|2021-08-26 07:10:00|4144.69|4143.19|4149.69|4148.19|4151.69|4150.19|4142.89|4141.39|12730
1629962100000|2021-08-26 07:15:00|4150.19|4148.69|4151.69|4150.19|4151.69|4150.19|4146.19|4144.69|6120
1629962400000|2021-08-26 07:20:00|4151.39|4149.89|4148.19|4146.69|4151.39|4149.89|4143.19|4141.69|7330
1629962700000|2021-08-26 07:25:00|4148.69|4147.19|4159.19|4157.69|4160.69|4159.19|4146.89|4145.39|7841
1629963000000|2021-08-26 07:30:00|4161.19|4159.69|4165.69|4164.19|4170.19|4168.69|4160.69|4159.19|10931
1629963300000|2021-08-26 07:35:00|4165.39|4163.89|4164.19|4162.69|4170.69|4169.19|4163.19|4161.69|9442
1629963600000|2021-08-26 07:40:00|4163.67|4162.17|4161.67|4160.17|4168.67|4167.17|4160.67|4159.17|9888
1629963900000|2021-08-26 07:45:00|4161.37|4159.87|4162.17|4160.67|4163.37|4161.87|4159.67|4158.17|3472
1629964200000|2021-08-26 07:50:00|4161.87|4160.37|4160.67|4159.17|4164.67|4163.17|4160.67|4159.17|4835
1629964500000|2021-08-26 07:55:00|4161.17|4159.67|4166.17|4164.67|4167.67|4166.17|4160.17|4158.67|3300
1629964800000|2021-08-26 08:00:00|4166.67|4165.17|4169.87|4168.37|4171.17|4169.67|4166.17|4164.67|3940
1629965100000|2021-08-26 08:05:00|4169.67|4168.17|4167.17|4165.67|4171.17|4169.67|4166.17|4164.67|4761
1629965400000|2021-08-26 08:10:00|4167.67|4166.17|4168.67|4167.17|4169.17|4167.67|4166.67|4165.17|1783
1629965700000|2021-08-26 08:15:00|4168.37|4166.87|4167.67|4166.17|4170.17|4168.67|4167.37|4165.87|5015
1629966000000|2021-08-26 08:20:00|4167.37|4165.87|4170.67|4169.17|4174.67|4173.17|4166.67|4165.17|3654
1629966300000|2021-08-26 08:25:00|4171.17|4169.67|4167.67|4166.17|4171.17|4169.67|4167.67|4166.17|2613
1629966600000|2021-08-26 08:30:00|4167.87|4166.37|4169.67|4168.17|4169.67|4168.17|4167.17|4165.67|1177
1629966900000|2021-08-26 08:35:00|4169.37|4167.87|4168.37|4166.87|4173.17|4171.67|4168.37|4166.87|3919
1629967200000|2021-08-26 08:40:00|4168.17|4166.67|4167.17|4165.67|4169.17|4167.67|4166.67|4165.17|3794
1629967500000|2021-08-26 08:45:00|4167.67|4166.17|4167.17|4165.67|4168.67|4167.17|4166.17|4164.67|2861
1629967800000|2021-08-26 08:50:00|4166.17|4164.67|4165.67|4164.17|4167.17|4165.67|4164.67|4163.17|1553
1629968100000|2021-08-26 08:55:00|4165.17|4163.67|4159.67|4158.17|4165.17|4163.67|4159.17|4157.67|2427
1629968400000|2021-08-26 09:00:00|4160.17|4158.67|4151.67|4150.17|4160.17|4158.67|4151.17|4149.67|5143
1629968700000|2021-08-26 09:05:00|4151.17|4149.67|4154.67|4153.17|4156.17|4154.67|4149.67|4148.17|7680
1629969000000|2021-08-26 09:10:00|4155.17|4153.67|4158.67|4157.17|4159.37|4157.87|4154.67|4153.17|3291
1629969300000|2021-08-26 09:15:00|4158.37|4156.87|4161.17|4159.67|4161.67|4160.17|4157.17|4155.67|2287
1629969600000|2021-08-26 09:20:00|4160.67|4159.17|4157.17|4155.67|4161.17|4159.67|4155.67|4154.17|2963
1629969900000|2021-08-26 09:25:00|4156.87|4155.37|4158.17|4156.67|4161.17|4159.67|4156.67|4155.17|1942
1629970200000|2021-08-26 09:30:00|4157.17|4155.67|4156.17|4154.67|4157.67|4156.17|4154.17|4152.67|3650
1629970500000|2021-08-26 09:35:00|4156.37|4154.87|4154.17|4152.67|4157.67|4156.17|4151.67|4150.17|2984
1629970800000|2021-08-26 09:40:00|4153.87|4152.37|4155.17|4153.67|4155.67|4154.17|4152.67|4151.17|1681
1629971100000|2021-08-26 09:45:00|4154.67|4153.17|4155.17|4153.67|4155.67|4154.17|4153.67|4152.17|2657
1629971400000|2021-08-26 09:50:00|4154.87|4153.37|4156.17|4154.67|4156.17|4154.67|4153.67|4152.17|6711
1629971700000|2021-08-26 09:55:00|4155.87|4154.37|4157.67|4156.17|4158.17|4156.67|4155.67|4154.17|5112
1629972000000|2021-08-26 10:00:00|4157.37|4155.87|4160.17|4158.67|4161.67|4160.17|4157.17|4155.67|3312
1629972300000|2021-08-26 10:05:00|4159.87|4158.37|4156.17|4154.67|4160.67|4159.17|4155.67|4154.17|4492
1629972600000|2021-08-26 10:10:00|4155.67|4154.17|4155.17|4153.67|4156.67|4155.17|4154.67|4153.17|1722
1629972900000|2021-08-26 10:15:00|4155.37|4153.87|4156.87|4155.37|4158.17|4156.67|4155.37|4153.87|7487
1629973200000|2021-08-26 10:20:00|4157.17|4155.67|4157.17|4155.67|4158.17|4156.67|4156.17|4154.67|950
1629973500000|2021-08-26 10:25:00|4157.67|4156.17|4159.37|4157.87|4160.17|4158.67|4157.17|4155.67|4452
1629973800000|2021-08-26 10:30:00|4159.67|4158.17|4156.17|4154.67|4161.67|4160.17|4156.17|4154.67|4448
1629974100000|2021-08-26 10:35:00|4156.37|4154.87|4159.67|4158.17|4160.17|4158.67|4155.67|4154.17|6218
1629974400000|2021-08-26 10:40:00|4160.17|4158.67|4159.17|4157.67|4160.17|4158.67|4158.67|4157.17|1063
1629974700000|2021-08-26 10:45:00|4158.67|4157.17|4160.37|4158.87|4160.67|4159.17|4158.67|4157.17|875
1629975000000|2021-08-26 10:50:00|4160.67|4159.17|4160.17|4158.67|4161.17|4159.67|4160.17|4158.67|6122
1629975300000|2021-08-26 10:55:00|4160.67|4159.17|4162.17|4160.67|4162.17|4160.67|4160.17|4158.67|1559
1629975600000|2021-08-26 11:00:00|4162.37|4160.87|4160.17|4158.67|4162.67|4161.17|4159.87|4158.37|1047
1629975900000|2021-08-26 11:05:00|4159.87|4158.37|4159.17|4157.67|4160.17|4158.67|4158.67|4157.17|3027
1629976200000|2021-08-26 11:10:00|4159.67|4158.17|4160.37|4158.87|4160.87|4159.37|4159.67|4158.17|1922
1629976500000|2021-08-26 11:15:00|4160.67|4159.17|4160.67|4159.17|4160.87|4159.37|4159.67|4158.17|1970
1629976800000|2021-08-26 11:20:00|4160.17|4158.67|4165.17|4163.67|4165.67|4164.17|4160.17|4158.67|3162
1629977100000|2021-08-26 11:25:00|4165.67|4164.17|4163.17|4161.67|4166.17|4164.67|4163.17|4161.67|2045
1629977400000|2021-08-26 11:30:00|4162.67|4161.17|4163.67|4162.17|4164.17|4162.67|4162.67|4161.17|1964
1629977700000|2021-08-26 11:35:00|4163.17|4161.67|4164.17|4162.67|4165.17|4163.67|4162.67|4161.17|2569
1629978000000|2021-08-26 11:40:00|4164.1|4162.6|4165.1|4163.6|4165.6|4164.1|4164.1|4162.6|769
1629978300000|2021-08-26 11:45:00|4164.8|4163.3|4165.6|4164.1|4166.1|4164.6|4163.3|4161.8|2430
1629978600000|2021-08-26 11:50:00|4165.1|4163.6|4164.8|4163.3|4165.6|4164.1|4164.1|4162.6|1158
1629978900000|2021-08-26 11:55:00|4165.1|4163.6|4166.3|4164.8|4167.1|4165.6|4164.6|4163.1|1164
1629979200000|2021-08-26 12:00:00|4166.6|4165.1|4166.6|4165.1|4167.1|4165.6|4165.6|4164.1|1736
1629979500000|2021-08-26 12:05:00|4166.3|4164.8|4166.6|4165.1|4166.6|4165.1|4165.6|4164.1|5917
1629979800000|2021-08-26 12:10:00|4166.3|4164.8|4167.1|4165.6|4167.6|4166.1|4166.1|4164.6|771
1629980100000|2021-08-26 12:15:00|4166.6|4165.1|4167.1|4165.6|4167.1|4165.6|4165.6|4164.1|7658
1629980400000|2021-08-26 12:20:00|4166.6|4165.1|4166.1|4164.6|4166.8|4165.3|4165.1|4163.6|859
1629980700000|2021-08-26 12:25:00|4165.6|4164.1|4166.1|4164.6|4166.6|4165.1|4165.6|4164.1|2407
1629981000000|2021-08-26 12:30:00|4165.6|4164.1|4166.1|4164.6|4166.6|4165.1|4165.1|4163.6|1644
1629981300000|2021-08-26 12:35:00|4166.6|4165.1|4163.6|4162.1|4166.6|4165.1|4162.6|4161.1|23075
1629981600000|2021-08-26 12:40:00|4164.1|4162.6|4165.8|4164.3|4167.6|4166.1|4163.6|4162.1|8910
1629981900000|2021-08-26 12:45:00|4165.6|4164.1|4168.1|4166.6|4168.6|4167.1|4165.6|4164.1|2056
1629982200000|2021-08-26 12:50:00|4168.6|4167.1|4169.1|4167.6|4169.1|4167.6|4168.1|4166.6|2140
1629982500000|2021-08-26 12:55:00|4168.8|4167.3|4166.6|4165.1|4169.1|4167.6|4166.6|4165.1|21824
1629982800000|2021-08-26 13:00:00|4167.1|4165.6|4168.1|4166.6|4169.6|4168.1|4167.1|4165.6|3169
1629983100000|2021-08-26 13:05:00|4168.3|4166.8|4171.1|4169.6|4171.1|4169.6|4168.1|4166.6|11838
1629983400000|2021-08-26 13:10:00|4171.6|4170.1|4171.1|4169.6|4173.1|4171.6|4171.1|4169.6|12131
1629983700000|2021-08-26 13:15:00|4171.6|4170.1|4171.6|4170.1|4172.6|4171.1|4170.6|4169.1|1493
1629984000000|2021-08-26 13:20:00|4172.1|4170.6|4172.1|4170.6|4172.6|4171.1|4170.6|4169.1|12958
1629984300000|2021-08-26 13:25:00|4171.6|4170.1|4169.6|4168.1|4172.1|4170.6|4168.6|4167.1|5718
1629984600000|2021-08-26 13:30:00|4169.1|4167.6|4172.6|4171.1|4172.6|4171.1|4168.1|4166.6|4476
1629984900000|2021-08-26 13:35:00|4172.3|4170.8|4170.6|4169.1|4172.6|4171.1|4170.1|4168.6|3411
1629985200000|2021-08-26 13:40:00|4170.3|4168.8|4170.8|4169.3|4172.6|4171.1|4169.1|4167.6|3144
1629985500000|2021-08-26 13:45:00|4171.1|4169.6|4174.6|4173.1|4177.6|4176.1|4170.6|4169.1|6800
1629985800000|2021-08-26 13:50:00|4175.1|4173.6|4175.3|4173.8|4176.1|4174.6|4172.6|4171.1|5252
1629986100000|2021-08-26 13:55:00|4175.1|4173.6|4173.1|4171.6|4175.6|4174.1|4173.1|4171.6|3770
1629986400000|2021-08-26 14:00:00|4173.3|4171.8|4175.1|4173.6|4175.1|4173.6|4172.1|4170.6|3409
1629986700000|2021-08-26 14:05:00|4174.6|4173.1|4174.1|4172.6|4175.1|4173.6|4173.8|4172.3|3402
1629987000000|2021-08-26 14:10:00|4174.02|4172.52|4174.02|4172.52|4176.02|4174.52|4173.52|4172.02|3586
1629987300000|2021-08-26 14:15:00|4173.52|4172.02|4173.52|4172.02|4175.52|4174.02|4172.52|4171.02|3135
1629987600000|2021-08-26 14:20:00|4173.02|4171.52|4171.02|4169.52|4173.52|4172.02|4170.52|4169.02|4251
1629987900000|2021-08-26 14:25:00|4170.52|4169.02|4166.52|4165.02|4170.52|4169.02|4157.52|4156.02|16957
1629988200000|2021-08-26 14:30:00|4167.02|4165.52|4165.52|4164.02|4169.22|4167.72|4164.02|4162.52|5797
1629988500000|2021-08-26 14:35:00|4165.02|4163.52|4166.02|4164.52|4169.52|4168.02|4165.02|4163.52|3214
1629988800000|2021-08-26 14:40:00|4165.52|4164.02|4165.02|4163.52|4167.02|4165.52|4163.02|4161.52|6353
1629989100000|2021-08-26 14:45:00|4165.52|4164.02|4167.02|4165.52|4170.52|4169.02|4165.02|4163.52|6988
1629989400000|2021-08-26 14:50:00|4167.52|4166.02|4163.52|4162.02|4168.02|4166.52|4162.52|4161.02|4613
1629989700000|2021-08-26 14:55:00|4164.02|4162.52|4165.52|4164.02|4167.02|4165.52|4163.52|4162.02|3691
1629990000000|2021-08-26 15:00:00|4165.02|4163.52|4164.02|4162.52|4165.02|4163.52|4161.52|4160.02|5987
1629990300000|2021-08-26 15:05:00|4163.52|4162.02|4166.02|4164.52|4167.02|4165.52|4162.52|4161.02|4171
1629990600000|2021-08-26 15:10:00|4165.52|4164.02|4168.52|4167.02|4169.02|4167.52|4165.52|4164.02|6474
1629990900000|2021-08-26 15:15:00|4168.22|4166.72|4169.52|4168.02|4170.52|4169.02|4168.02|4166.52|7658
1629991200000|2021-08-26 15:20:00|4170.02|4168.52|4171.52|4170.02|4174.52|4173.02|4170.02|4168.52|5944
1629991500000|2021-08-26 15:25:00|4172.02|4170.52|4171.52|4170.02|4172.52|4171.02|4170.02|4168.52|14587
1629991800000|2021-08-26 15:30:00|4172.02|4170.52|4170.02|4168.52|4172.02|4170.52|4167.02|4165.52|26997
1629992100000|2021-08-26 15:35:00|4170.52|4169.02|4172.02|4170.52|4172.22|4170.72|4168.52|4167.02|12012
1629992400000|2021-08-26 15:40:00|4172.52|4171.02|4169.02|4167.52|4172.52|4171.02|4168.52|4167.02|12103
1629992700000|2021-08-26 15:45:00|4168.52|4167.02|4170.02|4168.52|4171.02|4169.52|4168.02|4166.52|5851
1629993000000|2021-08-26 15:50:00|4169.52|4168.02|4172.02|4170.52|4172.02|4170.52|4169.52|4168.02|2962
1629993300000|2021-08-26 15:55:00|4171.52|4170.02|4172.52|4171.02|4173.02|4171.52|4171.22|4169.72|3524
1629993600000|2021-08-26 16:00:00|4173.02|4171.52|4176.52|4175.02|4176.52|4175.02|4172.52|4171.02|3469
1629993900000|2021-08-26 16:05:00|4176.02|4174.52|4175.02|4173.52|4176.02|4174.52|4174.52|4173.02|1819
1629994200000|2021-08-26 16:10:00|4175.52|4174.02|4176.52|4175.02|4177.02|4175.52|4175.02|4173.52|7334
1629994500000|2021-08-26 16:15:00|4177.02|4175.52|4176.02|4174.52|4177.02|4175.52|4176.02|4174.52|1389
1629994800000|2021-08-26 16:20:00|4176.52|4175.02|4176.52|4175.02|4176.52|4175.02|4176.02|4174.52|1424
1629995100000|2021-08-26 16:25:00|4176.02|4174.52|4176.02|4174.52|4177.02|4175.52|4176.02|4174.52|1466
1629995400000|2021-08-26 16:30:00|4176.52|4175.02|4176.52|4175.02|4176.52|4175.02|4175.02|4173.52|440
1629995700000|2021-08-26 16:35:00|4176.02|4174.52|4176.02|4174.52|4177.02|4175.52|4176.02|4174.52|500
1629996000000|2021-08-26 16:40:00|4176.52|4175.02|4176.02|4174.52|4176.52|4175.02|4175.52|4174.02|303
1629996300000|2021-08-26 16:45:00|4176.22|4174.72|4175.52|4174.02|4176.52|4175.02|4175.52|4174.02|561
1629996600000|2021-08-26 16:50:00|4176.02|4174.52|4174.52|4173.02|4177.02|4175.52|4174.52|4173.02|6425
1629996900000|2021-08-26 16:55:00|4175.02|4173.52|4176.02|4174.52|4176.52|4175.02|4174.52|4173.02|945
1629997200000|2021-08-26 17:00:00|4175.72|4174.22|4175.52|4174.02|4176.02|4174.52|4175.02|4173.52|539
1629997500000|2021-08-26 17:05:00|4175.72|4174.22|4175.52|4174.02|4176.02|4174.52|4175.02|4173.52|182
1629997800000|2021-08-26 17:10:00|4175.72|4174.22|4176.02|4174.52|4176.02|4174.52|4175.52|4174.02|244
1629998100000|2021-08-26 17:15:00|4175.52|4174.02|4174.52|4173.02|4176.02|4174.52|4174.52|4173.02|179
1629998400000|2021-08-26 17:20:00|4175.02|4173.52|4172.02|4170.52|4175.02|4173.52|4171.52|4170.02|827
1629998700000|2021-08-26 17:25:00|4171.52|4170.02|4173.02|4171.52|4173.02|4171.52|4171.52|4170.02|586
1629999000000|2021-08-26 17:30:00|4172.52|4171.02|4173.52|4172.02|4173.52|4172.02|4172.02|4170.52|468
1629999300000|2021-08-26 17:35:00|4173.02|4171.52|4174.02|4172.52|4174.02|4172.52|4173.02|4171.52|669
1629999600000|2021-08-26 17:40:00|4174.52|4173.02|4174.52|4173.02|4175.02|4173.52|4174.02|4172.52|226
1629999900000|2021-08-26 17:45:00|4174.02|4172.52|4173.02|4171.52|4174.52|4173.02|4173.02|4171.52|83
1630000200000|2021-08-26 17:50:00|4173.52|4172.02|4173.52|4172.02|4173.52|4172.02|4173.02|4171.52|173
1630000500000|2021-08-26 17:55:00|4174.02|4172.52|4173.52|4172.02|4175.02|4173.52|4173.52|4172.02|618
1630000800000|2021-08-26 18:00:00|4173.02|4171.52|4172.02|4170.52|4173.02|4171.52|4171.22|4169.72|246
1630001100000|2021-08-26 18:05:00|4172.52|4171.02|4169.52|4168.02|4172.52|4171.02|4169.52|4168.02|274
1630001400000|2021-08-26 18:10:00|4169.72|4168.22|4169.02|4167.52|4170.52|4169.02|4169.02|4167.52|597
1630001700000|2021-08-26 18:15:00|4169.52|4168.02|4168.52|4167.02|4170.52|4169.02|4168.52|4167.02|724
1630002000000|2021-08-26 18:20:00|4168.72|4167.22|4169.52|4168.02|4171.02|4169.52|4168.52|4167.02|296
1630002300000|2021-08-26 18:25:00|4170.02|4168.52|4170.52|4169.02|4171.02|4169.52|4169.52|4168.02|336
1630002600000|2021-08-26 18:30:00|4170.22|4168.72|4170.02|4168.52|4171.52|4170.02|4169.52|4168.02|348
1630002900000|2021-08-26 18:35:00|4169.72|4168.22|4170.52|4169.02|4171.02|4169.52|4169.02|4167.52|405
1630003200000|2021-08-26 18:40:00|4170.02|4168.52|4168.52|4167.02|4170.52|4169.02|4168.02|4166.52|298
1630003500000|2021-08-26 18:45:00|4168.02|4166.52|4167.02|4165.52|4169.52|4168.02|4167.02|4165.52|383
1630003800000|2021-08-26 18:50:00|4166.52|4165.02|4167.52|4166.02|4167.52|4166.02|4166.02|4164.52|523
1630004100000|2021-08-26 18:55:00|4167.02|4165.52|4165.52|4164.02|4167.02|4165.52|4165.02|4163.52|443
1630004400000|2021-08-26 19:00:00|4165.02|4163.52|4163.52|4162.02|4165.02|4163.52|4163.02|4161.52|899
1630004700000|2021-08-26 19:05:00|4164.02|4162.52|4162.02|4160.52|4164.02|4162.52|4160.52|4159.02|644
1630005000000|2021-08-26 19:10:00|4162.52|4161.02|4162.02|4160.52|4162.52|4161.02|4160.52|4159.02|1556
1630005300000|2021-08-26 19:15:00|4162.22|4160.72|4166.52|4165.02|4167.02|4165.52|4161.52|4160.02|834
1630005600000|2021-08-26 19:20:00|4167.02|4165.52|4164.02|4162.52|4167.02|4165.52|4164.02|4162.52|490
1630005900000|2021-08-26 19:25:00|4164.52|4163.02|4163.52|4162.02|4164.52|4163.02|4162.52|4161.02|697
1630006200000|2021-08-26 19:30:00|4164.02|4162.52|4164.02|4162.52|4165.02|4163.52|4163.02|4161.52|247
1630006500000|2021-08-26 19:35:00|4164.22|4162.72|4163.02|4161.52|4166.02|4164.52|4162.52|4161.02|623
1630006800000|2021-08-26 19:40:00|4163.52|4162.02|4163.52|4162.02|4166.02|4164.52|4163.02|4161.52|432
1630007100000|2021-08-26 19:45:00|4163.22|4161.72|4164.02|4162.52|4165.52|4164.02|4162.02|4160.52|986
1630007400000|2021-08-26 19:50:00|4164.52|4163.02|4163.02|4161.52|4165.52|4164.02|4163.02|4161.52|1560
1630007700000|2021-08-26 19:55:00|4162.52|4161.02|4164.02|4162.52|4164.52|4163.02|4162.52|4161.02|2888
1630008000000|2021-08-26 20:00:00|4164.47|4161.47|4165.67|4162.67|4166.07|4163.07|4163.97|4160.97|52
1630008300000|2021-08-26 20:05:00|4165.87|4162.87|4164.87|4161.87|4165.87|4162.87|4164.27|4161.27|0
1630008600000|2021-08-26 20:10:00|4165.07|4162.07|4165.47|4162.47|4165.87|4162.87|4164.27|4161.27|0
1630008900000|2021-08-26 20:15:00|4165.27|4162.27|4165.87|4162.87|4166.07|4163.07|4165.27|4162.27|0
1630009200000|2021-08-26 20:20:00|4166.07|4163.07|4166.97|4163.97|4167.17|4164.17|4165.87|4162.87|0
1630009500000|2021-08-26 20:25:00|4167.17|4164.17|4166.97|4163.97|4167.17|4164.17|4166.97|4163.97|0
1630009800000|2021-08-26 20:30:00|4167.17|4164.17|4167.37|4164.37|4167.57|4164.57|4167.17|4164.17|0
1630010100000|2021-08-26 20:35:00|4167.57|4164.57|4167.57|4164.57|4167.77|4164.77|4167.37|4164.37|0
1630010400000|2021-08-26 20:40:00|4167.37|4164.37|4167.57|4164.57|4167.57|4164.57|4167.37|4164.37|0
1630010700000|2021-08-26 20:45:00|4167.77|4164.77|4167.57|4164.57|4167.77|4164.77|4167.57|4164.57|0
1630011000000|2021-08-26 20:50:00|4167.77|4164.77|4167.37|4164.37|4167.77|4164.77|4167.37|4164.37|0
1630011300000|2021-08-26 20:55:00|4167.57|4164.57|4167.37|4164.37|4167.57|4164.57|4167.27|4164.27|0
1630011600000|2021-08-26 21:00:00|4167.47|4164.47|4167.67|4164.67|4167.67|4164.67|4167.47|4164.47|0
1630011900000|2021-08-26 21:05:00|4167.57|4164.57|4167.47|4164.47|4167.67|4164.67|4167.27|4164.27|0
1630012200000|2021-08-26 21:10:00|4167.37|4164.37|4166.97|4163.97|4167.37|4164.37|4166.97|4163.97|0
1630012500000|2021-08-26 21:15:00|4167.27|4164.27|4167.37|4164.37|4167.47|4164.47|4167.27|4164.27|0
1630012800000|2021-08-26 21:20:00|4167.17|4164.17|4167.07|4164.07|4167.17|4164.17|4167.07|4164.07|0
1630013100000|2021-08-26 21:25:00|4166.97|4163.97|4167.07|4164.07|4167.07|4164.07|4166.97|4163.97|0
1630013400000|2021-08-26 21:30:00|4167.17|4164.17|4167.37|4164.37|4167.47|4164.47|4167.17|4164.17|0
1630013700000|2021-08-26 21:35:00|4167.27|4164.27|4167.37|4164.37|4167.37|4164.37|4167.27|4164.27|0
1630014000000|2021-08-26 21:40:00|4167.27|4164.27|4167.07|4164.07|4167.47|4164.47|4167.07|4164.07|0
1630014300000|2021-08-26 21:45:00|4166.97|4163.97|4166.97|4163.97|4167.07|4164.07|4166.97|4163.97|0
1630014600000|2021-08-26 21:50:00|4167.07|4164.07|4167.17|4164.17|4167.27|4164.27|4167.07|4164.07|0
1630014900000|2021-08-26 21:55:00|4167.27|4164.27|4167.27|4164.27|4167.27|4164.27|4167.17|4164.17|0
1630015200000|2021-08-26 22:00:00|4167.47|4164.47|4166.97|4163.97|4167.87|4164.87|4166.77|4163.77|0
1630015500000|2021-08-26 22:05:00|4166.87|4163.87|4167.77|4164.77|4167.97|4164.97|4166.87|4163.87|0
1630015800000|2021-08-26 22:10:00|4167.97|4164.97|4168.67|4165.67|4168.67|4165.67|4167.77|4164.77|0
1630016100000|2021-08-26 22:15:00|4168.87|4165.87|4168.37|4165.37|4168.87|4165.87|4168.17|4165.17|0
1630016400000|2021-08-26 22:20:00|4168.67|4165.67|4167.77|4164.77|4168.87|4165.87|4167.77|4164.77|0
1630016700000|2021-08-26 22:25:00|4167.57|4164.57|4167.57|4164.57|4167.57|4164.57|4166.77|4163.77|0
1630017000000|2021-08-26 22:30:00|4167.77|4164.77|4167.17|4164.17|4167.97|4164.97|4166.77|4163.77|0
1630017300000|2021-08-26 22:35:00|4166.97|4163.97|4167.37|4164.37|4167.37|4164.37|4166.97|4163.97|0
1630017600000|2021-08-26 22:40:00|4167.17|4164.17|4166.97|4163.97|4167.17|4164.17|4166.97|4163.97|0
1630017900000|2021-08-26 22:45:00|4166.77|4163.77|4166.77|4163.77|4166.77|4163.77|4166.77|4163.77|0
1630018200000|2021-08-26 22:50:00|4166.97|4163.97|4167.17|4164.17|4167.17|4164.17|4166.97|4163.97|0
1630018500000|2021-08-26 22:55:00|4167.07|4164.07|4166.97|4163.97|4167.07|4164.07|4166.97|4163.97|0
1630018800000|2021-08-26 23:00:00|4166.77|4163.77|4166.07|4163.07|4166.77|4163.77|4165.87|4162.87|0
1630019100000|2021-08-26 23:05:00|4165.87|4162.87|4165.47|4162.47|4166.07|4163.07|4165.47|4162.47|0
1630019400000|2021-08-26 23:10:00|4165.67|4162.67|4165.87|4162.87|4166.07|4163.07|4165.67|4162.67|0
1630019700000|2021-08-26 23:15:00|4165.67|4162.67|4166.07|4163.07|4166.07|4163.07|4165.67|4162.67|0
1630020000000|2021-08-26 23:20:00|4165.97|4162.97|4166.27|4163.27|4166.27|4163.27|4165.87|4162.87|0
1630020300000|2021-08-26 23:25:00|4166.37|4163.37|4166.27|4163.27|4166.57|4163.57|4166.27|4163.27|0
1630020600000|2021-08-26 23:30:00|4166.07|4163.07|4166.07|4163.07|4166.07|4163.07|4165.87|4162.87|0
1630020900000|2021-08-26 23:35:00|4165.97|4162.97|4165.67|4162.67|4166.27|4163.27|4165.47|4162.47|0
1630021200000|2021-08-26 23:40:00|4165.47|4162.47|4164.87|4161.87|4165.67|4162.67|4164.67|4161.67|0
1630021500000|2021-08-26 23:45:00|4164.67|4161.67|4163.97|4160.97|4164.97|4161.97|4163.97|4160.97|0
1630021800000|2021-08-26 23:50:00|4164.07|4161.07|4164.47|4161.47|4164.67|4161.67|4162.57|4159.57|0
1630022100000|2021-08-26 23:55:00|4164.57|4161.57|4163.97|4160.97|4164.67|4161.67|4163.97|4160.97|0
1630022400000|2021-08-27 00:00:00|4163.77|4160.77|4162.97|4159.97|4163.97|4160.97|4160.87|4157.87|0
1630022700000|2021-08-27 00:05:00|4163.17|4160.17|4161.77|4158.77|4163.57|4160.57|4161.67|4158.67|0
1630023000000|2021-08-27 00:10:00|4161.67|4158.67|4161.47|4158.47|4162.17|4159.17|4160.87|4157.87|0
1630023300000|2021-08-27 00:15:00|4161.27|4158.27|4157.77|4155.77|4161.47|4158.47|4157.27|4155.27|273
1630023600000|2021-08-27 00:20:00|4157.27|4155.27|4156.77|4154.77|4157.77|4155.77|4156.27|4154.27|159
1630023900000|2021-08-27 00:25:00|4156.47|4154.47|4156.27|4154.27|4156.47|4154.47|4154.97|4152.97|163
1630024200000|2021-08-27 00:30:00|4156.77|4154.77|4157.27|4155.27|4157.27|4155.27|4155.27|4153.27|65
1630024500000|2021-08-27 00:35:00|4157.47|4155.47|4158.27|4156.27|4158.27|4156.27|4156.97|4154.97|27
1630024800000|2021-08-27 00:40:00|4157.97|4155.97|4159.27|4157.27|4159.77|4157.77|4157.77|4155.77|146
1630025100000|2021-08-27 00:45:00|4158.97|4156.97|4159.27|4157.27|4159.27|4157.27|4158.27|4156.27|92
1630025400000|2021-08-27 00:50:00|4159.77|4157.77|4161.77|4159.77|4162.77|4160.77|4159.77|4157.77|267
1630025700000|2021-08-27 00:55:00|4161.27|4159.27|4162.27|4160.27|4162.77|4160.77|4160.97|4158.97|83
1630026000000|2021-08-27 01:00:00|4162.47|4160.47|4161.97|4159.97|4163.27|4161.27|4161.77|4159.77|135
1630026300000|2021-08-27 01:05:00|4162.27|4160.27|4162.47|4160.47|4163.77|4161.77|4162.27|4160.27|121
1630026600000|2021-08-27 01:10:00|4162.77|4160.77|4163.27|4161.27|4163.77|4161.77|4162.77|4160.77|64
1630026900000|2021-08-27 01:15:00|4162.77|4160.77|4164.77|4162.77|4166.27|4164.27|4162.77|4160.77|318
1630027200000|2021-08-27 01:20:00|4164.97|4162.97|4164.77|4162.77|4165.77|4163.77|4164.77|4162.77|59
1630027500000|2021-08-27 01:25:00|4165.27|4163.27|4167.77|4165.77|4168.77|4166.77|4165.27|4163.27|224
1630027800000|2021-08-27 01:30:00|4168.27|4166.27|4167.97|4165.97|4169.27|4167.27|4167.27|4165.27|442
1630028100000|2021-08-27 01:35:00|4167.77|4165.77|4167.77|4165.77|4168.77|4166.77|4167.27|4165.27|52
1630028400000|2021-08-27 01:40:00|4167.97|4165.97|4166.77|4164.77|4168.27|4166.27|4166.47|4164.47|14
1630028700000|2021-08-27 01:45:00|4166.47|4164.47|4167.77|4165.77|4167.77|4165.77|4166.47|4164.47|8
1630029000000|2021-08-27 01:50:00|4167.47|4165.47|4166.27|4164.27|4167.47|4165.47|4166.27|4164.27|19
1630029300000|2021-08-27 01:55:00|4166.77|4164.77|4166.77|4164.77|4167.27|4165.27|4166.27|4164.27|33
1630029600000|2021-08-27 02:00:00|4166.97|4164.97|4171.77|4169.77|4172.27|4170.27|4166.97|4164.97|115
1630029900000|2021-08-27 02:05:00|4171.97|4169.97|4172.27|4170.27|4173.27|4171.27|4171.77|4169.77|233
1630030200000|2021-08-27 02:10:00|4172.47|4170.47|4172.27|4170.27|4172.77|4170.77|4171.77|4169.77|47
1630030500000|2021-08-27 02:15:00|4171.97|4169.97|4172.27|4170.27|4172.47|4170.47|4171.27|4169.27|60
1630030800000|2021-08-27 02:20:00|4172.47|4170.47|4172.27|4170.27|4172.77|4170.77|4171.97|4169.97|44
1630031100000|2021-08-27 02:25:00|4172.47|4170.47|4173.97|4171.97|4174.27|4172.27|4172.27|4170.27|154
1630031400000|2021-08-27 02:30:00|4173.77|4171.77|4174.27|4172.27|4174.77|4172.77|4173.27|4171.27|70
1630031700000|2021-08-27 02:35:00|4173.97|4171.97|4173.27|4171.27|4174.47|4172.47|4172.47|4170.47|36
1630032000000|2021-08-27 02:40:00|4173.47|4171.47|4173.27|4171.27|4173.47|4171.47|4172.27|4170.27|31
1630032300000|2021-08-27 02:45:00|4172.77|4170.77|4171.27|4169.27|4172.77|4170.77|4171.27|4169.27|41
1630032600000|2021-08-27 02:50:00|4170.97|4168.97|4170.97|4168.97|4171.77|4169.77|4170.77|4168.77|128
1630032900000|2021-08-27 02:55:00|4171.27|4169.27|4169.77|4167.77|4171.27|4169.27|4169.77|4167.77|92
1630033200000|2021-08-27 03:00:00|4169.27|4167.27|4169.27|4167.27|4169.77|4167.77|4168.77|4166.77|41
1630033500000|2021-08-27 03:05:00|4169.77|4167.77|4169.77|4167.77|4169.97|4167.97|4169.27|4167.27|23
1630033800000|2021-08-27 03:10:00|4169.97|4167.97|4169.47|4167.47|4171.27|4169.27|4169.47|4167.47|87
1630034100000|2021-08-27 03:15:00|4169.77|4167.77|4169.77|4167.77|4169.77|4167.77|4168.27|4166.27|29
1630034400000|2021-08-27 03:20:00|4169.27|4167.27|4169.77|4167.77|4169.77|4167.77|4168.77|4166.77|13
1630034700000|2021-08-27 03:25:00|4169.47|4167.47|4169.27|4167.27|4170.27|4168.27|4169.27|4167.27|32
1630035000000|2021-08-27 03:30:00|4169.77|4167.77|4168.77|4166.77|4169.77|4167.77|4167.77|4165.77|89
1630035300000|2021-08-27 03:35:00|4168.47|4166.47|4169.27|4167.27|4169.27|4167.27|4168.47|4166.47|10
1630035600000|2021-08-27 03:40:00|4169.47|4167.47|4169.47|4167.47|4169.77|4167.77|4169.27|4167.27|43
1630035900000|2021-08-27 03:45:00|4169.27|4167.27|4170.47|4168.47|4170.77|4168.77|4169.27|4167.27|51
1630036200000|2021-08-27 03:50:00|4170.27|4168.27|4170.27|4168.27|4170.77|4168.77|4169.97|4167.97|10
1630036500000|2021-08-27 03:55:00|4169.77|4167.77|4169.27|4167.27|4169.77|4167.77|4168.77|4166.77|56
1630036800000|2021-08-27 04:00:00|4169.77|4167.77|4169.77|4167.77|4169.77|4167.77|4169.27|4167.27|15
1630037100000|2021-08-27 04:05:00|4169.47|4167.47|4169.47|4167.47|4169.77|4167.77|4169.27|4167.27|0
1630037400000|2021-08-27 04:10:00|4169.77|4167.77|4169.77|4167.77|4169.77|4167.77|4169.27|4167.27|8
1630037700000|2021-08-27 04:15:00|4170.27|4168.27|4170.27|4168.27|4170.27|4168.27|4169.97|4167.97|6
1630038000000|2021-08-27 04:20:00|4170.77|4168.77|4171.27|4169.27|4171.47|4169.47|4170.77|4168.77|10
1630038300000|2021-08-27 04:25:00|4171.47|4169.47|4170.77|4168.77|4171.47|4169.47|4170.47|4168.47|15
1630038600000|2021-08-27 04:30:00|4170.97|4168.97|4170.47|4168.47|4171.27|4169.27|4170.27|4168.27|17
1630038900000|2021-08-27 04:35:00|4170.77|4168.77|4169.97|4167.97|4170.77|4168.77|4169.97|4167.97|14
1630039200000|2021-08-27 04:40:00|4169.77|4167.77|4169.77|4167.77|4169.97|4167.97|4169.77|4167.77|0
1630039500000|2021-08-27 04:45:00|4169.97|4167.97|4170.27|4168.27|4170.27|4168.27|4169.97|4167.97|9
1630039800000|2021-08-27 04:50:00|4170.47|4168.47|4170.27|4168.27|4170.47|4168.47|4169.97|4167.97|24
1630040100000|2021-08-27 04:55:00|4170.47|4168.47|4170.77|4168.77|4170.77|4168.77|4170.27|4168.27|12
1630040400000|2021-08-27 05:00:00|4170.97|4168.97|4170.27|4168.27|4171.27|4169.27|4170.27|4168.27|57
1630040700000|2021-08-27 05:05:00|4169.77|4167.77|4168.27|4166.27|4170.27|4168.27|4167.77|4165.77|102
1630041000000|2021-08-27 05:10:00|4167.97|4165.97|4168.27|4166.27|4168.77|4166.77|4167.97|4165.97|26
1630041300000|2021-08-27 05:15:00|4168.47|4166.47|4169.27|4167.27|4169.27|4167.27|4167.97|4165.97|38
1630041600000|2021-08-27 05:20:00|4169.47|4167.47|4169.97|4167.97|4171.27|4169.27|4169.47|4167.47|119
1630041900000|2021-08-27 05:25:00|4170.27|4168.27|4169.77|4167.77|4170.27|4168.27|4169.27|4167.27|11
1630042200000|2021-08-27 05:30:00|4170.27|4168.27|4170.27|4168.27|4171.77|4169.77|4170.27|4168.27|122
1630042500000|2021-08-27 05:35:00|4169.77|4167.77|4168.77|4166.77|4170.27|4168.27|4168.27|4166.27|125
1630042800000|2021-08-27 05:40:00|4168.97|4166.97|4170.27|4168.27|4170.27|4168.27|4168.77|4166.77|44
1630043100000|2021-08-27 05:45:00|4170.77|4168.77|4169.77|4167.77|4170.77|4168.77|4169.27|4167.27|96
1630043400000|2021-08-27 05:50:00|4169.97|4167.97|4170.47|4168.47|4170.77|4168.77|4168.97|4166.97|141
1630043700000|2021-08-27 05:55:00|4170.27|4168.27|4171.77|4169.77|4171.77|4169.77|4169.97|4167.97|152
1630044000000|2021-08-27 06:00:00|4171.52|4170.02|4171.02|4169.52|4171.72|4170.22|4168.52|4167.02|833
1630044300000|2021-08-27 06:05:00|4171.52|4170.02|4172.02|4170.52|4172.02|4170.52|4170.52|4169.02|461
1630044600000|2021-08-27 06:10:00|4172.22|4170.72|4172.02|4170.52|4172.72|4171.22|4171.52|4170.02|498
1630044900000|2021-08-27 06:15:00|4172.22|4170.72|4170.52|4169.02|4172.52|4171.02|4170.02|4168.52|523
1630045200000|2021-08-27 06:20:00|4171.02|4169.52|4173.02|4171.52|4173.02|4171.52|4170.52|4169.02|712
1630045500000|2021-08-27 06:25:00|4172.72|4171.22|4174.52|4173.02|4174.52|4173.02|4172.52|4171.02|837
1630045800000|2021-08-27 06:30:00|4174.02|4172.52|4173.02|4171.52|4175.02|4173.52|4173.02|4171.52|655
1630046100000|2021-08-27 06:35:00|4173.52|4172.02|4172.02|4170.52|4173.52|4172.02|4172.02|4170.52|643
1630046400000|2021-08-27 06:40:00|4172.22|4170.72|4173.52|4172.02|4174.02|4172.52|4171.52|4170.02|685
1630046700000|2021-08-27 06:45:00|4173.02|4171.52|4173.52|4172.02|4173.52|4172.02|4173.02|4171.52|293
1630047000000|2021-08-27 06:50:00|4174.02|4172.52|4174.02|4172.52|4175.02|4173.52|4173.52|4172.02|1252
1630047300000|2021-08-27 06:55:00|4173.72|4172.22|4170.22|4168.72|4174.02|4172.52|4170.22|4168.72|787
1630047600000|2021-08-27 07:00:00|4170.02|4168.52|4164.52|4163.02|4170.52|4169.02|4160.52|4159.02|8448
1630047900000|2021-08-27 07:05:00|4163.72|4162.22|4164.02|4162.52|4165.52|4164.02|4162.52|4161.02|4106
1630048200000|2021-08-27 07:10:00|4164.52|4163.02|4168.02|4166.52|4169.02|4167.52|4164.02|4162.52|6083
1630048500000|2021-08-27 07:15:00|4167.52|4166.02|4171.02|4169.52|4172.52|4171.02|4167.02|4165.52|5512
1630048800000|2021-08-27 07:20:00|4170.52|4169.02|4171.02|4169.52|4173.02|4171.52|4170.52|4169.02|1562
1630049100000|2021-08-27 07:25:00|4171.52|4170.02|4175.02|4173.52|4175.02|4173.52|4171.52|4170.02|10743
1630049400000|2021-08-27 07:30:00|4175.52|4174.02|4176.02|4174.52|4177.52|4176.02|4174.02|4172.52|2798
1630049700000|2021-08-27 07:35:00|4175.72|4174.22|4175.52|4174.02|4177.02|4175.52|4175.02|4173.52|2566
1630050000000|2021-08-27 07:40:00|4175.09|4173.59|4173.09|4171.59|4175.59|4174.09|4173.09|4171.59|2784
1630050300000|2021-08-27 07:45:00|4173.29|4171.79|4172.09|4170.59|4173.29|4171.79|4171.09|4169.59|3709
1630050600000|2021-08-27 07:50:00|4172.29|4170.79|4173.09|4171.59|4173.59|4172.09|4171.59|4170.09|1610
1630050900000|2021-08-27 07:55:00|4172.59|4171.09|4172.59|4171.09|4173.59|4172.09|4171.59|4170.09|1357
1630051200000|2021-08-27 08:00:00|4173.09|4171.59|4175.59|4174.09|4176.09|4174.59|4172.59|4171.09|2709
1630051500000|2021-08-27 08:05:00|4175.29|4173.79|4172.09|4170.59|4175.29|4173.79|4171.29|4169.79|1765
1630051800000|2021-08-27 08:10:00|4172.29|4170.79|4174.79|4173.29|4175.09|4173.59|4172.09|4170.59|1721
1630052100000|2021-08-27 08:15:00|4175.09|4173.59|4175.59|4174.09|4175.59|4174.09|4174.09|4172.59|1789
1630052400000|2021-08-27 08:20:00|4175.09|4173.59|4176.09|4174.59|4177.59|4176.09|4174.09|4172.59|1578
1630052700000|2021-08-27 08:25:00|4175.79|4174.29|4174.59|4173.09|4175.79|4174.29|4174.09|4172.59|3220
1630053000000|2021-08-27 08:30:00|4175.09|4173.59|4172.09|4170.59|4175.09|4173.59|4172.09|4170.59|1961
1630053300000|2021-08-27 08:35:00|4172.29|4170.79|4173.79|4172.29|4174.59|4173.09|4172.09|4170.59|1650
1630053600000|2021-08-27 08:40:00|4173.59|4172.09|4175.09|4173.59|4176.09|4174.59|4173.59|4172.09|1515
1630053900000|2021-08-27 08:45:00|4175.59|4174.09|4174.59|4173.09|4176.59|4175.09|4174.09|4172.59|1502
1630054200000|2021-08-27 08:50:00|4174.29|4172.79|4173.09|4171.59|4174.59|4173.09|4172.59|4171.09|2335
1630054500000|2021-08-27 08:55:00|4173.59|4172.09|4172.59|4171.09|4173.59|4172.09|4172.09|4170.59|1496
1630054800000|2021-08-27 09:00:00|4172.79|4171.29|4170.09|4168.59|4173.09|4171.59|4170.09|4168.59|1205
1630055100000|2021-08-27 09:05:00|4170.59|4169.09|4171.09|4169.59|4172.09|4170.59|4170.59|4169.09|1148
1630055400000|2021-08-27 09:10:00|4170.59|4169.09|4171.09|4169.59|4171.59|4170.09|4170.09|4168.59|2011
1630055700000|2021-08-27 09:15:00|4170.59|4169.09|4171.09|4169.59|4173.09|4171.59|4170.59|4169.09|4810
1630056000000|2021-08-27 09:20:00|4170.59|4169.09|4171.59|4170.09|4172.59|4171.09|4170.59|4169.09|3180
1630056300000|2021-08-27 09:25:00|4172.09|4170.59|4174.59|4173.09|4174.59|4173.09|4170.59|4169.09|2222
1630056600000|2021-08-27 09:30:00|4175.09|4173.59|4175.09|4173.59|4175.59|4174.09|4174.09|4172.59|2253
1630056900000|2021-08-27 09:35:00|4175.79|4174.29|4177.09|4175.59|4178.09|4176.59|4175.59|4174.09|5743
1630057200000|2021-08-27 09:40:00|4177.29|4175.79|4179.09|4177.59|4179.09|4177.59|4177.09|4175.59|6582
1630057500000|2021-08-27 09:45:00|4178.59|4177.09|4175.09|4173.59|4178.59|4177.09|4175.09|4173.59|2093
1630057800000|2021-08-27 09:50:00|4174.79|4173.29|4172.59|4171.09|4175.59|4174.09|4172.59|4171.09|3508
1630058100000|2021-08-27 09:55:00|4173.09|4171.59|4170.59|4169.09|4173.59|4172.09|4170.59|4169.09|7164
1630058400000|2021-08-27 10:00:00|4170.09|4168.59|4173.09|4171.59|4173.59|4172.09|4170.09|4168.59|1813
1630058700000|2021-08-27 10:05:00|4172.59|4171.09|4173.09|4171.59|4174.09|4172.59|4172.09|4170.59|766
1630059000000|2021-08-27 10:10:00|4172.59|4171.09|4172.59|4171.09|4173.59|4172.09|4172.09|4170.59|1629
1630059300000|2021-08-27 10:15:00|4172.09|4170.59|4172.09|4170.59|4172.59|4171.09|4171.59|4170.09|662
1630059600000|2021-08-27 10:20:00|4171.79|4170.29|4172.59|4171.09|4173.59|4172.09|4171.79|4170.29|1253
1630059900000|2021-08-27 10:25:00|4172.29|4170.79|4172.09|4170.59|4173.09|4171.59|4171.59|4170.09|716
1630060200000|2021-08-27 10:30:00|4171.79|4170.29|4171.59|4170.09|4173.09|4171.59|4171.59|4170.09|352
1630060500000|2021-08-27 10:35:00|4171.79|4170.29|4172.59|4171.09|4172.59|4171.09|4171.29|4169.79|2638
1630060800000|2021-08-27 10:40:00|4172.79|4171.29|4173.59|4172.09|4173.59|4172.09|4172.59|4171.09|568
1630061100000|2021-08-27 10:45:00|4173.29|4171.79|4174.09|4172.59|4174.09|4172.59|4172.59|4171.09|558
1630061400000|2021-08-27 10:50:00|4173.79|4172.29|4174.09|4172.59|4175.09|4173.59|4173.59|4172.09|7030
1630061700000|2021-08-27 10:55:00|4174.59|4173.09|4172.09|4170.59|4174.59|4173.09|4172.09|4170.59|2091
1630062000000|2021-08-27 11:00:00|4172.59|4171.09|4172.09|4170.59|4172.59|4171.09|4171.09|4169.59|1955
1630062300000|2021-08-27 11:05:00|4171.59|4170.09|4171.09|4169.59|4172.09|4170.59|4170.59|4169.09|1528
1630062600000|2021-08-27 11:10:00|4171.59|4170.09|4173.09|4171.59|4173.09|4171.59|4171.09|4169.59|856
1630062900000|2021-08-27 11:15:00|4172.59|4171.09|4171.09|4169.59|4173.09|4171.59|4171.09|4169.59|1628
1630063200000|2021-08-27 11:20:00|4171.59|4170.09|4171.59|4170.09|4171.59|4170.09|4170.59|4169.09|535
1630063500000|2021-08-27 11:25:00|4171.29|4169.79|4171.09|4169.59|4171.59|4170.09|4170.59|4169.09|938
1630063800000|2021-08-27 11:30:00|4170.79|4169.29|4170.09|4168.59|4171.09|4169.59|4170.09|4168.59|1079
1630064100000|2021-08-27 11:35:00|4169.79|4168.29|4168.09|4166.59|4170.09|4168.59|4168.09|4166.59|760
1630064400000|2021-08-27 11:40:00|4168.2|4166.7|4166.7|4165.2|4168.7|4167.2|4166.2|4164.7|1752
1630064700000|2021-08-27 11:45:00|4167.2|4165.7|4164.7|4163.2|4167.2|4165.7|4164.2|4162.7|4280
1630065000000|2021-08-27 11:50:00|4164.9|4163.4|4167.2|4165.7|4167.2|4165.7|4164.7|4163.2|2253
1630065300000|2021-08-27 11:55:00|4167.7|4166.2|4167.7|4166.2|4168.7|4167.2|4167.2|4165.7|1285
1630065600000|2021-08-27 12:00:00|4167.2|4165.7|4167.2|4165.7|4168.2|4166.7|4166.7|4165.2|1369
1630065900000|2021-08-27 12:05:00|4166.7|4165.2|4167.2|4165.7|4168.2|4166.7|4166.7|4165.2|1486
1630066200000|2021-08-27 12:10:00|4167.7|4166.2|4166.7|4165.2|4168.2|4166.7|4166.7|4165.2|1578
1630066500000|2021-08-27 12:15:00|4167.7|4166.2|4167.7|4166.2|4169.2|4167.7|4167.2|4165.7|2364
1630066800000|2021-08-27 12:20:00|4167.9|4166.4|4169.2|4167.7|4169.7|4168.2|4167.7|4166.2|1242
1630067100000|2021-08-27 12:25:00|4169.7|4168.2|4168.7|4167.2|4169.7|4168.2|4168.7|4167.2|6363
1630067400000|2021-08-27 12:30:00|4169.2|4167.7|4168.2|4166.7|4169.7|4168.2|4167.7|4166.2|2308
1630067700000|2021-08-27 12:35:00|4168.7|4167.2|4169.7|4168.2|4170.2|4168.7|4168.2|4166.7|1630
1630068000000|2021-08-27 12:40:00|4170.2|4168.7|4170.2|4168.7|4171.2|4169.7|4170.2|4168.7|1034
1630068300000|2021-08-27 12:45:00|4169.9|4168.4|4170.7|4169.2|4170.7|4169.2|4169.7|4168.2|4115
1630068600000|2021-08-27 12:50:00|4170.2|4168.7|4169.2|4167.7|4170.7|4169.2|4167.7|4166.2|1781
1630068900000|2021-08-27 12:55:00|4168.7|4167.2|4169.7|4168.2|4170.7|4169.2|4168.7|4167.2|1725
1630069200000|2021-08-27 13:00:00|4169.2|4167.7|4169.2|4167.7|4170.2|4168.7|4168.7|4167.2|4297
1630069500000|2021-08-27 13:05:00|4169.7|4168.2|4171.7|4170.2|4172.2|4170.7|4168.7|4167.2|1814
1630069800000|2021-08-27 13:10:00|4171.4|4169.9|4171.7|4170.2|4172.7|4171.2|4171.2|4169.7|2521
1630070100000|2021-08-27 13:15:00|4171.2|4169.7|4172.7|4171.2|4172.7|4171.2|4171.2|4169.7|1670
1630070400000|2021-08-27 13:20:00|4173.2|4171.7|4173.7|4172.2|4173.7|4172.2|4172.7|4171.2|916
1630070700000|2021-08-27 13:25:00|4173.2|4171.7|4172.9|4171.4|4173.7|4172.2|4172.7|4171.2|1415
1630071000000|2021-08-27 13:30:00|4172.7|4171.2|4176.2|4174.7|4176.7|4175.2|4172.2|4170.7|4241
1630071300000|2021-08-27 13:35:00|4176.7|4175.2|4177.7|4176.2|4178.2|4176.7|4176.2|4174.7|7479
1630071600000|2021-08-27 13:40:00|4178.2|4176.7|4184.7|4183.2|4184.7|4183.2|4178.2|4176.7|7622
1630071900000|2021-08-27 13:45:00|4185.2|4183.7|4179.2|4177.7|4187.2|4185.7|4178.7|4177.2|12189
1630072200000|2021-08-27 13:50:00|4179.7|4178.2|4179.7|4178.2|4182.7|4181.2|4179.2|4177.7|3481
1630072500000|2021-08-27 13:55:00|4180.2|4178.7|4180.7|4179.2|4180.7|4179.2|4178.2|4176.7|2504
1630072800000|2021-08-27 14:00:00|4180.9|4179.4|4185.7|4184.2|4185.7|4184.2|4176.2|4174.7|13368
1630073100000|2021-08-27 14:05:00|4185.2|4183.7|4181.4|4179.9|4185.7|4184.2|4181.2|4179.7|4261
1630073400000|2021-08-27 14:10:00|4181.47|4179.97|4184.77|4183.27|4185.27|4183.77|4181.27|4179.77|4621
1630073700000|2021-08-27 14:15:00|4185.27|4183.77|4189.77|4188.27|4189.77|4188.27|4184.77|4183.27|8326
1630074000000|2021-08-27 14:20:00|4189.97|4188.47|4190.27|4188.77|4193.27|4191.77|4189.27|4187.77|9774
1630074300000|2021-08-27 14:25:00|4189.77|4188.27|4187.77|4186.27|4190.27|4188.77|4185.27|4183.77|4716
1630074600000|2021-08-27 14:30:00|4187.47|4185.97|4187.27|4185.77|4189.27|4187.77|4187.27|4185.77|2711
1630074900000|2021-08-27 14:35:00|4187.47|4185.97|4185.27|4183.77|4187.77|4186.27|4184.77|4183.27|2929
1630075200000|2021-08-27 14:40:00|4184.77|4183.27|4185.27|4183.77|4186.27|4184.77|4183.27|4181.77|2839
1630075500000|2021-08-27 14:45:00|4185.77|4184.27|4187.27|4185.77|4188.77|4187.27|4185.77|4184.27|2298
1630075800000|2021-08-27 14:50:00|4187.47|4185.97|4189.27|4187.77|4189.27|4187.77|4187.27|4185.77|4527
1630076100000|2021-08-27 14:55:00|4189.47|4187.97|4190.77|4189.27|4191.27|4189.77|4189.27|4187.77|7977
1630076400000|2021-08-27 15:00:00|4190.27|4188.77|4191.77|4190.27|4192.27|4190.77|4190.27|4188.77|6825
1630076700000|2021-08-27 15:05:00|4192.27|4190.77|4191.27|4189.77|4192.77|4191.27|4191.27|4189.77|6753
1630077000000|2021-08-27 15:10:00|4191.77|4190.27|4191.27|4189.77|4191.77|4190.27|4189.77|4188.27|2265
1630077300000|2021-08-27 15:15:00|4190.77|4189.27|4189.27|4187.77|4191.27|4189.77|4187.77|4186.27|4408
1630077600000|2021-08-27 15:20:00|4188.97|4187.47|4190.27|4188.77|4191.27|4189.77|4188.77|4187.27|4266
1630077900000|2021-08-27 15:25:00|4189.97|4188.47|4189.27|4187.77|4190.77|4189.27|4188.27|4186.77|12032
1630078200000|2021-08-27 15:30:00|4188.77|4187.27|4191.77|4190.27|4192.27|4190.77|4188.77|4187.27|28839
1630078500000|2021-08-27 15:35:00|4192.27|4190.77|4192.77|4191.27|4193.77|4192.27|4191.77|4190.27|18527
1630078800000|2021-08-27 15:40:00|4193.27|4191.77|4194.77|4193.27|4195.77|4194.27|4192.77|4191.27|9519
1630079100000|2021-08-27 15:45:00|4195.27|4193.77|4196.77|4195.27|4196.77|4195.27|4194.77|4193.27|7171
1630079400000|2021-08-27 15:50:00|4197.27|4195.77|4196.27|4194.77|4197.77|4196.27|4195.77|4194.27|3392
1630079700000|2021-08-27 15:55:00|4196.77|4195.27|4198.77|4197.27|4198.77|4197.27|4196.77|4195.27|2143
1630080000000|2021-08-27 16:00:00|4199.27|4197.77|4197.77|4196.27|4199.77|4198.27|4197.77|4196.27|6057
1630080300000|2021-08-27 16:05:00|4198.27|4196.77|4198.27|4196.77|4198.27|4196.77|4196.27|4194.77|3398
1630080600000|2021-08-27 16:10:00|4197.77|4196.27|4197.27|4195.77|4198.27|4196.77|4197.27|4195.77|2148
1630080900000|2021-08-27 16:15:00|4197.77|4196.27|4195.77|4194.27|4197.77|4196.27|4195.47|4193.97|2337
1630081200000|2021-08-27 16:20:00|4195.27|4193.77|4197.27|4195.77|4197.27|4195.77|4195.27|4193.77|961
1630081500000|2021-08-27 16:25:00|4196.77|4195.27|4196.27|4194.77|4196.77|4195.27|4195.97|4194.47|986
1630081800000|2021-08-27 16:30:00|4195.77|4194.27|4196.27|4194.77|4197.27|4195.77|4195.77|4194.27|1315
1630082100000|2021-08-27 16:35:00|4195.77|4194.27|4196.27|4194.77|4196.27|4194.77|4195.77|4194.27|466
1630082400000|2021-08-27 16:40:00|4195.77|4194.27|4194.77|4193.27|4196.27|4194.77|4194.27|4192.77|681
1630082700000|2021-08-27 16:45:00|4194.27|4192.77|4194.27|4192.77|4195.27|4193.77|4194.27|4192.77|988
1630083000000|2021-08-27 16:50:00|4194.47|4192.97|4194.77|4193.27|4194.77|4193.27|4193.77|4192.27|707
1630083300000|2021-08-27 16:55:00|4194.27|4192.77|4195.27|4193.77|4195.27|4193.77|4194.27|4192.77|634
1630083600000|2021-08-27 17:00:00|4195.77|4194.27|4196.27|4194.77|4196.47|4194.97|4195.27|4193.77|1366
1630083900000|2021-08-27 17:05:00|4196.77|4195.27|4196.77|4195.27|4196.77|4195.27|4196.27|4194.77|394
1630084200000|2021-08-27 17:10:00|4197.27|4195.77|4197.27|4195.77|4197.27|4195.77|4196.77|4195.27|603
1630084500000|2021-08-27 17:15:00|4196.77|4195.27|4196.77|4195.27|4197.27|4195.77|4196.27|4194.77|206
1630084800000|2021-08-27 17:20:00|4196.97|4195.47|4197.27|4195.77|4197.77|4196.27|4196.97|4195.47|392
1630085100000|2021-08-27 17:25:00|4197.77|4196.27|4197.27|4195.77|4197.77|4196.27|4196.77|4195.27|165
1630085400000|2021-08-27 17:30:00|4196.77|4195.27|4196.77|4195.27|4197.27|4195.77|4196.27|4194.77|380
1630085700000|2021-08-27 17:35:00|4196.27|4194.77|4196.77|4195.27|4196.77|4195.27|4196.27|4194.77|206
1630086000000|2021-08-27 17:40:00|4196.27|4194.77|4196.27|4194.77|4196.77|4195.27|4196.27|4194.77|178
1630086300000|2021-08-27 17:45:00|||||||||243
1630086600000|2021-08-27 17:50:00|4195.77|4194.27|4196.27|4194.77|4196.27|4194.77|4195.77|4194.27|252
1630086900000|2021-08-27 17:55:00|4195.97|4194.47|4195.77|4194.27|4196.27|4194.77|4195.77|4194.27|445
1630087200000|2021-08-27 18:00:00|4195.97|4194.47|4194.77|4193.27|4196.27|4194.77|4194.77|4193.27|267
1630087500000|2021-08-27 18:05:00|4194.27|4192.77|4195.27|4193.77|4195.27|4193.77|4194.27|4192.77|746
1630087800000|2021-08-27 18:10:00|4194.97|4193.47|4194.77|4193.27|4195.27|4193.77|4194.77|4193.27|252
1630088100000|2021-08-27 18:15:00|4194.27|4192.77|4194.77|4193.27|4194.77|4193.27|4194.27|4192.77|349
1630088400000|2021-08-27 18:20:00|4194.27|4192.77|4194.77|4193.27|4194.77|4193.27|4194.27|4192.77|40
1630088700000|2021-08-27 18:25:00|4194.27|4192.77|4195.27|4193.77|4195.27|4193.77|4194.27|4192.77|214
1630089000000|2021-08-27 18:30:00|4194.77|4193.27|4195.27|4193.77|4195.27|4193.77|4194.77|4193.27|171
1630089300000|2021-08-27 18:35:00|4195.77|4194.27|4196.27|4194.77|4196.27|4194.77|4195.27|4193.77|437
1630089600000|2021-08-27 18:40:00|4195.77|4194.27|4195.77|4194.27|4196.27|4194.77|4195.27|4193.77|595
1630089900000|2021-08-27 18:45:00|4196.27|4194.77|4195.77|4194.27|4196.27|4194.77|4195.77|4194.27|334
1630090200000|2021-08-27 18:50:00|4196.27|4194.77|4195.77|4194.27|4196.27|4194.77|4195.77|4194.27|124
1630090500000|2021-08-27 18:55:00|4195.97|4194.47|4196.27|4194.77|4196.27|4194.77|4195.77|4194.27|126
1630090800000|2021-08-27 19:00:00|4196.77|4195.27|4196.77|4195.27|4197.27|4195.77|4196.27|4194.77|417
1630091100000|2021-08-27 19:05:00|4196.27|4194.77|4196.27|4194.77|4196.77|4195.27|4196.27|4194.77|679
1630091400000|2021-08-27 19:10:00|4196.47|4194.97|4196.97|4195.47|4197.27|4195.77|4196.27|4194.77|289
1630091700000|2021-08-27 19:15:00|4197.27|4195.77|4197.77|4196.27|4197.77|4196.27|4196.97|4195.47|84
1630092000000|2021-08-27 19:20:00|4198.27|4196.77|4198.27|4196.77|4198.77|4197.27|4197.77|4196.27|473
1630092300000|2021-08-27 19:25:00|4198.47|4196.97|4197.77|4196.27|4199.27|4197.77|4197.77|4196.27|560
1630092600000|2021-08-27 19:30:00|4198.27|4196.77|4198.27|4196.77|4198.27|4196.77|4197.27|4195.77|361
1630092900000|2021-08-27 19:35:00|4197.97|4196.47|4197.77|4196.27|4198.27|4196.77|4197.27|4195.77|134
1630093200000|2021-08-27 19:40:00|4197.27|4195.77|4197.77|4196.27|4197.97|4196.47|4197.27|4195.77|302
1630093500000|2021-08-27 19:45:00|4198.27|4196.77|4197.77|4196.27|4199.77|4198.27|4197.77|4196.27|665
1630093800000|2021-08-27 19:50:00|4198.27|4196.77|4196.77|4195.27|4198.27|4196.77|4196.77|4195.27|1731
1630094100000|2021-08-27 19:55:00|4196.27|4194.77|4195.47|4193.97|4196.77|4195.27|4195.27|4193.77|2788
1630094400000|2021-08-27 20:00:00|4196.92|4193.92|4197.32|4194.32|4197.52|4194.52|4195.42|4192.42|36
1630094700000|2021-08-27 20:05:00|4197.12|4194.12|4195.02|4192.02|4197.32|4194.32|4194.82|4191.82|0
1630095000000|2021-08-27 20:10:00|4195.42|4192.42|4195.42|4192.42|4195.62|4192.62|4195.02|4192.02|0
1630095300000|2021-08-27 20:15:00|4195.62|4192.62|4196.72|4193.72|4196.72|4193.72|4195.62|4192.62|0
1630095600000|2021-08-27 20:20:00|4196.62|4193.62|4197.12|4194.12|4197.32|4194.32|4196.52|4193.52|0
1630095900000|2021-08-27 20:25:00|4197.32|4194.32|4196.72|4193.72|4197.32|4194.32|4196.72|4193.72|0
1630096200000|2021-08-27 20:30:00|4196.92|4193.92|4196.92|4193.92|4197.12|4194.12|4196.92|4193.92|0
1630096500000|2021-08-27 20:35:00|4197.12|4194.12|4197.12|4194.12|4197.12|4194.12|4196.92|4193.92|0
1630097100000|2021-08-27 20:45:00|4197.32|4194.32|4197.12|4194.12|4197.52|4194.52|4197.12|4194.12|0
1630097700000|2021-08-27 20:55:00|4196.92|4193.92|4198.52|4195.52|4198.52|4195.52|4196.72|4193.72|0
1630274400000|2021-08-29 22:00:00|4196.72|4193.72|4197.12|4194.12|4197.82|4194.82|4196.72|4193.72|0
1630274700000|2021-08-29 22:05:00|4196.92|4193.92|4198.22|4195.22|4198.42|4195.42|4196.82|4193.82|0
1630275000000|2021-08-29 22:10:00|4198.42|4195.42|4199.82|4196.82|4199.82|4196.82|4198.42|4195.42|0
1630275300000|2021-08-29 22:15:00|4200.12|4197.12|4199.22|4196.22|4200.12|4197.12|4199.02|4196.02|0
1630275600000|2021-08-29 22:20:00|4199.02|4196.02|4198.62|4195.62|4199.02|4196.02|4198.02|4195.02|0
1630275900000|2021-08-29 22:25:00|4198.82|4195.82|4199.22|4196.22|4199.42|4196.42|4198.62|4195.62|0
1630276200000|2021-08-29 22:30:00|4199.42|4196.42|4199.22|4196.22|4199.42|4196.42|4199.22|4196.22|0
1630276500000|2021-08-29 22:35:00|4199.12|4196.12|4198.82|4195.82|4199.22|4196.22|4198.82|4195.82|0
1630276800000|2021-08-29 22:40:00|4198.72|4195.72|4198.82|4195.82|4198.82|4195.82|4198.42|4195.42|0
1630277100000|2021-08-29 22:45:00|4198.62|4195.62|4198.62|4195.62|4199.22|4196.22|4198.62|4195.62|0
1630277400000|2021-08-29 22:50:00|4198.42|4195.42|4198.22|4195.22|4198.42|4195.42|4198.22|4195.22|0
1630277700000|2021-08-29 22:55:00|4198.02|4195.02|4198.42|4195.42|4198.42|4195.42|4198.02|4195.02|0
1630278000000|2021-08-29 23:00:00|4198.62|4195.62|4198.22|4195.22|4198.62|4195.62|4198.22|4195.22|0
1630278300000|2021-08-29 23:05:00|4198.42|4195.42|4198.22|4195.22|4198.62|4195.62|4198.02|4195.02|0
1630278600000|2021-08-29 23:10:00|4198.02|4195.02|4198.42|4195.42|4198.62|4195.62|4198.02|4195.02|0
1630278900000|2021-08-29 23:15:00|4198.62|4195.62|4198.42|4195.42|4198.62|4195.62|4198.22|4195.22|0
1630279200000|2021-08-29 23:20:00|4198.62|4195.62|4199.22|4196.22|4199.22|4196.22|4198.62|4195.62|0
1630279500000|2021-08-29 23:25:00|4199.02|4196.02|4199.02|4196.02|4199.22|4196.22|4199.02|4196.02|0
1630279800000|2021-08-29 23:30:00|4199.22|4196.22|4200.12|4197.12|4200.52|4197.52|4199.02|4196.02|0
1630280100000|2021-08-29 23:35:00|4200.32|4197.32|4201.72|4198.72|4201.92|4198.92|4200.32|4197.32|0
1630280400000|2021-08-29 23:40:00|4201.62|4198.62|4202.82|4199.82|4202.82|4199.82|4201.52|4198.52|0
1630280700000|2021-08-29 23:45:00|4202.72|4199.72|4201.32|4198.32|4202.72|4199.72|4201.12|4198.12|0
1630281000000|2021-08-29 23:50:00|4201.52|4198.52|4200.92|4197.92|4201.52|4198.52|4200.52|4197.52|0
1630281300000|2021-08-29 23:55:00|4200.72|4197.72|4200.72|4197.72|4201.32|4198.32|4200.72|4197.72|0
1630281600000|2021-08-30 00:00:00|4200.92|4197.92|4199.82|4196.82|4201.72|4198.72|4199.62|4196.62|0
1630281900000|2021-08-30 00:05:00|4200.12|4197.12|4199.22|4196.22|4200.12|4197.12|4198.62|4195.62|0
1630282200000|2021-08-30 00:10:00|4199.02|4196.02|4198.02|4195.02|4199.22|4196.22|4197.52|4194.52|0
1630282500000|2021-08-30 00:15:00|4197.82|4194.82|4194.52|4192.52|4198.52|4196.52|4193.52|4191.52|811
1630282800000|2021-08-30 00:20:00|4194.22|4192.22|4193.02|4191.02|4194.52|4192.52|4192.02|4190.02|72
1630283100000|2021-08-30 00:25:00|4193.22|4191.22|4191.52|4189.52|4193.72|4191.72|4191.02|4189.02|134
1630283400000|2021-08-30 00:30:00|4191.22|4189.22|4189.02|4187.02|4191.22|4189.22|4189.02|4187.02|340
1630283700000|2021-08-30 00:35:00|4188.52|4186.52|4188.52|4186.52|4189.52|4187.52|4188.52|4186.52|272
1630284000000|2021-08-30 00:40:00|4188.22|4186.22|4188.52|4186.52|4189.02|4187.02|4188.02|4186.02|183
1630284300000|2021-08-30 00:45:00|4188.22|4186.22|4187.52|4185.52|4188.52|4186.52|4187.52|4185.52|316
1630284600000|2021-08-30 00:50:00|4187.02|4185.02|4187.02|4185.02|4187.02|4185.02|4186.52|4184.52|109
1630284900000|2021-08-30 00:55:00|4186.52|4184.52|4187.22|4185.22|4188.52|4186.52|4186.52|4184.52|89
1630285200000|2021-08-30 01:00:00|4187.52|4185.52|4187.02|4185.02|4188.02|4186.02|4186.72|4184.72|30
1630285500000|2021-08-30 01:05:00|4186.52|4184.52|4187.02|4185.02|4187.02|4185.02|4186.02|4184.02|141
1630285800000|2021-08-30 01:10:00|4186.72|4184.72|4188.22|4186.22|4188.72|4186.72|4186.72|4184.72|230
1630286100000|2021-08-30 01:15:00|4188.52|4186.52|4189.02|4187.02|4189.52|4187.52|4187.02|4185.02|161
1630286400000|2021-08-30 01:20:00|4188.72|4186.72|4189.02|4187.02|4190.02|4188.02|4188.52|4186.52|302
1630286700000|2021-08-30 01:25:00|4188.52|4186.52|4189.52|4187.52|4189.72|4187.72|4188.52|4186.52|159
1630287000000|2021-08-30 01:30:00|4190.02|4188.02|4188.02|4186.02|4190.52|4188.52|4187.52|4185.52|133
1630287300000|2021-08-30 01:35:00|4187.52|4185.52|4185.02|4183.02|4187.52|4185.52|4184.52|4182.52|343
1630287600000|2021-08-30 01:40:00|4184.72|4182.72|4186.02|4184.02|4186.52|4184.52|4184.02|4182.02|104
1630287900000|2021-08-30 01:45:00|4185.72|4183.72|4188.02|4186.02|4188.02|4186.02|4185.72|4183.72|141
1630288200000|2021-08-30 01:50:00|4187.52|4185.52|4189.72|4187.72|4190.02|4188.02|4187.52|4185.52|230
1630288500000|2021-08-30 01:55:00|4190.02|4188.02|4190.02|4188.02|4190.02|4188.02|4189.22|4187.22|49
1630288800000|2021-08-30 02:00:00|4190.52|4188.52|4190.52|4188.52|4191.52|4189.52|4189.52|4187.52|118
1630289100000|2021-08-30 02:05:00|4190.72|4188.72|4190.02|4188.02|4191.02|4189.02|4189.52|4187.52|40
1630289400000|2021-08-30 02:10:00|4190.52|4188.52|4191.52|4189.52|4191.52|4189.52|4190.02|4188.02|61
1630289700000|2021-08-30 02:15:00|4191.72|4189.72|4193.02|4191.02|4193.02|4191.02|4191.72|4189.72|47
1630290000000|2021-08-30 02:20:00|4192.52|4190.52|4193.02|4191.02|4193.52|4191.52|4192.52|4190.52|36
1630290300000|2021-08-30 02:25:00|4193.22|4191.22|4192.02|4190.02|4193.22|4191.22|4192.02|4190.02|24
1630290600000|2021-08-30 02:30:00|4191.72|4189.72|4192.02|4190.02|4192.52|4190.52|4191.52|4189.52|42
1630290900000|2021-08-30 02:35:00|4192.22|4190.22|4193.52|4191.52|4193.52|4191.52|4192.22|4190.22|27
1630291200000|2021-08-30 02:40:00|4194.02|4192.02|4192.52|4190.52|4194.02|4192.02|4192.22|4190.22|32
1630291500000|2021-08-30 02:45:00|4192.02|4190.02|4192.02|4190.02|4192.52|4190.52|4192.02|4190.02|95
1630291800000|2021-08-30 02:50:00|4192.22|4190.22|4192.52|4190.52|4193.02|4191.02|4192.22|4190.22|15
1630292100000|2021-08-30 02:55:00|4192.02|4190.02|4192.52|4190.52|4193.02|4191.02|4191.72|4189.72|45
1630292400000|2021-08-30 03:00:00|4192.22|4190.22|4191.52|4189.52|4192.52|4190.52|4191.52|4189.52|10
1630292700000|2021-08-30 03:05:00|4192.02|4190.02|4192.02|4190.02|4192.52|4190.52|4191.52|4189.52|50
1630293000000|2021-08-30 03:10:00|4192.22|4190.22|4192.22|4190.22|4192.52|4190.52|4192.02|4190.02|12
1630293300000|2021-08-30 03:15:00|4192.52|4190.52|4192.52|4190.52|4192.72|4190.72|4192.02|4190.02|9
1630293600000|2021-08-30 03:20:00|4192.02|4190.02|4192.52|4190.52|4192.72|4190.72|4192.02|4190.02|36
1630293900000|2021-08-30 03:25:00|4193.02|4191.02|4193.02|4191.02|4193.52|4191.52|4192.72|4190.72|9
1630294200000|2021-08-30 03:30:00|4193.22|4191.22|4193.22|4191.22|4193.52|4191.52|4193.02|4191.02|14
1630294500000|2021-08-30 03:35:00|4193.52|4191.52|4194.02|4192.02|4194.52|4192.52|4193.52|4191.52|22
1630294800000|2021-08-30 03:40:00|4193.52|4191.52|4194.02|4192.02|4195.02|4193.02|4193.52|4191.52|145
1630295100000|2021-08-30 03:45:00|4193.52|4191.52|4193.72|4191.72|4194.02|4192.02|4193.52|4191.52|29
1630295400000|2021-08-30 03:50:00|4193.52|4191.52|4194.02|4192.02|4194.52|4192.52|4193.52|4191.52|208
1630295700000|2021-08-30 03:55:00|4194.52|4192.52|4194.52|4192.52|4194.52|4192.52|4194.02|4192.02|39
1630298700000|2021-08-30 04:45:00|4193.52|4191.52|4193.02|4191.02|4193.72|4191.72|4193.02|4191.02|53
1630299000000|2021-08-30 04:50:00|4193.22|4191.22|4193.52|4191.52|4193.72|4191.72|4193.02|4191.02|15
1630299300000|2021-08-30 04:55:00|4194.02|4192.02|4194.02|4192.02|4194.02|4192.02|4193.52|4191.52|79
1630299600000|2021-08-30 05:00:00|4193.72|4191.72|4194.52|4192.52|4194.52|4192.52|4193.52|4191.52|171
1630299900000|2021-08-30 05:05:00|4194.02|4192.02|4194.02|4192.02|4194.52|4192.52|4193.02|4191.02|77
1630300200000|2021-08-30 05:10:00|4194.22|4192.22|4193.72|4191.72|4194.22|4192.22|4193.52|4191.52|12
1630300500000|2021-08-30 05:15:00|4193.52|4191.52|4193.52|4191.52|4193.72|4191.72|4193.52|4191.52|3
1630300800000|2021-08-30 05:20:00|4193.72|4191.72|4194.02|4192.02|4194.02|4192.02|4193.22|4191.22|60
1630301100000|2021-08-30 05:25:00|4194.52|4192.52|4194.02|4192.02|4194.52|4192.52|4194.02|4192.02|135
1630301400000|2021-08-30 05:30:00|4193.72|4191.72|4195.02|4193.02|4195.02|4193.02|4193.52|4191.52|145
1630301700000|2021-08-30 05:35:00|4194.52|4192.52|4195.02|4193.02|4195.02|4193.02|4194.52|4192.52|78
1630302300000|2021-08-30 05:45:00|4194.52|4192.52|4195.02|4193.02|4195.02|4193.02|4194.52|4192.52|161
1630302600000|2021-08-30 05:50:00|4194.52|4192.52|4194.72|4192.72|4195.02|4193.02|4194.52|4192.52|120
1630302900000|2021-08-30 05:55:00|4194.52|4192.52|4193.52|4191.52|4194.72|4192.72|4193.52|4191.52|20
1630303200000|2021-08-30 06:00:00|4193.27|4191.77|4192.77|4191.27|4194.77|4193.27|4192.77|4191.27|638
1630303500000|2021-08-30 06:05:00|4192.27|4190.77|4190.97|4189.47|4192.77|4191.27|4190.77|4189.27|721
1630303800000|2021-08-30 06:10:00|4191.27|4189.77|4190.77|4189.27|4191.27|4189.77|4189.27|4187.77|842
1630304100000|2021-08-30 06:15:00|4190.27|4188.77|4191.77|4190.27|4192.27|4190.77|4189.77|4188.27|707
1630304400000|2021-08-30 06:20:00|4191.97|4190.47|4192.77|4191.27|4192.77|4191.27|4191.77|4190.27|228
1630304700000|2021-08-30 06:25:00|4193.27|4191.77|4194.27|4192.77|4194.27|4192.77|4192.97|4191.47|671
1630305000000|2021-08-30 06:30:00|4193.77|4192.27|4194.27|4192.77|4194.27|4192.77|4193.77|4192.27|260
1630305300000|2021-08-30 06:35:00|4193.77|4192.27|4194.27|4192.77|4194.27|4192.77|4193.77|4192.27|251
1630305600000|2021-08-30 06:40:00|4193.97|4192.47|4192.77|4191.27|4194.27|4192.77|4191.77|4190.27|377
1630305900000|2021-08-30 06:45:00|4193.27|4191.77|4194.77|4193.27|4194.77|4193.27|4193.27|4191.77|319
1630306200000|2021-08-30 06:50:00|4194.97|4193.47|4197.27|4195.77|4197.27|4195.77|4194.77|4193.27|1412
1630306500000|2021-08-30 06:55:00|4196.77|4195.27|4197.77|4196.27|4197.77|4196.27|4195.77|4194.27|1410
1630306800000|2021-08-30 07:00:00|4197.27|4195.77|4194.27|4192.77|4198.27|4196.77|4193.77|4192.27|5695
1630307100000|2021-08-30 07:05:00|4193.77|4192.27|4194.77|4193.27|4199.27|4197.77|4193.77|4192.27|4246
1630307400000|2021-08-30 07:10:00|4194.27|4192.77|4195.77|4194.27|4195.77|4194.27|4193.77|4192.27|2280
1630307700000|2021-08-30 07:15:00|4194.77|4193.27|4196.77|4195.27|4198.77|4197.27|4192.77|4191.27|6340
1630308000000|2021-08-30 07:20:00|4197.27|4195.77|4201.27|4199.77|4204.77|4203.27|4196.27|4194.77|9296
1630308300000|2021-08-30 07:25:00|4201.77|4200.27|4197.77|4196.27|4202.77|4201.27|4197.77|4196.27|2453
1630308600000|2021-08-30 07:30:00|4198.77|4197.27|4200.27|4198.77|4202.27|4200.77|4198.27|4196.77|1865
1630308900000|2021-08-30 07:35:00|4200.77|4199.27|4199.77|4198.27|4200.77|4199.27|4197.77|4196.27|2082
1630309200000|2021-08-30 07:40:00|4199.65|4198.15|4200.65|4199.15|4200.65|4199.15|4197.15|4195.65|1395
1630309500000|2021-08-30 07:45:00|4200.15|4198.65|4197.65|4196.15|4200.15|4198.65|4197.15|4195.65|2493
1630309800000|2021-08-30 07:50:00|4197.15|4195.65|4198.65|4197.15|4198.65|4197.15|4196.65|4195.15|2056
1630310100000|2021-08-30 07:55:00|4198.35|4196.85|4197.65|4196.15|4199.15|4197.65|4197.15|4195.65|1186
1630310400000|2021-08-30 08:00:00|4198.15|4196.65|4197.15|4195.65|4198.65|4197.15|4197.15|4195.65|1912
1630310700000|2021-08-30 08:05:00|4196.65|4195.15|4197.15|4195.65|4197.15|4195.65|4195.65|4194.15|8109
1630311000000|2021-08-30 08:10:00|4197.65|4196.15|4197.65|4196.15|4197.65|4196.15|4196.65|4195.15|1498
1630311300000|2021-08-30 08:15:00|4197.15|4195.65|4198.65|4197.15|4199.65|4198.15|4197.15|4195.65|5114
1630311600000|2021-08-30 08:20:00|4199.15|4197.65|4199.15|4197.65|4199.15|4197.65|4198.15|4196.65|3223
1630311900000|2021-08-30 08:25:00|4199.65|4198.15|4201.15|4199.65|4201.15|4199.65|4199.65|4198.15|8279
1630312200000|2021-08-30 08:30:00|4200.51|4199.01|4199.01|4197.51|4201.01|4199.51|4198.01|4196.51|1092
1630312500000|2021-08-30 08:35:00|4199.51|4198.01|4200.51|4199.01|4201.01|4199.51|4199.01|4197.51|611
1630312800000|2021-08-30 08:40:00|4200.01|4198.51|4200.51|4199.01|4201.01|4199.51|4200.01|4198.51|551
1630313100000|2021-08-30 08:45:00|4200.71|4199.21|4200.51|4199.01|4201.01|4199.51|4200.01|4198.51|13587
1630313400000|2021-08-30 08:50:00|4200.71|4199.21|4200.01|4198.51|4201.01|4199.51|4199.51|4198.01|876
1630313700000|2021-08-30 08:55:00|4200.51|4199.01|4201.51|4200.01|4201.51|4200.01|4199.51|4198.01|1067
1630314000000|2021-08-30 09:00:00|4201.01|4199.51|4199.51|4198.01|4201.51|4200.01|4199.01|4197.51|2733
1630314300000|2021-08-30 09:05:00|4199.21|4197.71|4201.01|4199.51|4201.51|4200.01|4198.51|4197.01|3075
1630314600000|2021-08-30 09:10:00|4200.51|4199.01|4202.01|4200.51|4202.01|4200.51|4200.01|4198.51|1344
1630314900000|2021-08-30 09:15:00|4202.51|4201.01|4200.51|4199.01|4202.51|4201.01|4200.51|4199.01|864
1630315200000|2021-08-30 09:20:00|4201.01|4199.51|4200.01|4198.51|4201.51|4200.01|4198.51|4197.01|790
1630315500000|2021-08-30 09:25:00|4199.51|4198.01|4200.01|4198.51|4200.01|4198.51|4199.51|4198.01|3212
1630315800000|2021-08-30 09:30:00|4199.51|4198.01|4200.01|4198.51|4200.51|4199.01|4199.01|4197.51|582
1630316100000|2021-08-30 09:35:00|4199.51|4198.01|4198.51|4197.01|4199.51|4198.01|4198.01|4196.51|1559
1630316400000|2021-08-30 09:40:00|4198.71|4197.21|4200.01|4198.51|4200.01|4198.51|4198.71|4197.21|3104
1630316700000|2021-08-30 09:45:00|4199.51|4198.01|4199.51|4198.01|4200.01|4198.51|4199.51|4198.01|2220
1630317000000|2021-08-30 09:50:00|4199.01|4197.51|4200.01|4198.51|4200.51|4199.01|4199.01|4197.51|1840
1630317300000|2021-08-30 09:55:00|4199.51|4198.01|4201.51|4200.01|4201.51|4200.01|4199.51|4198.01|1749
1630317600000|2021-08-30 10:00:00|4201.01|4199.51|4201.51|4200.01|4201.51|4200.01|4201.01|4199.51|1249
1630317900000|2021-08-30 10:05:00|4201.21|4199.71|4201.01|4199.51|4201.51|4200.01|4200.51|4199.01|1102
1630318200000|2021-08-30 10:10:00|4201.51|4200.01|4201.51|4200.01|4202.01|4200.51|4201.01|4199.51|1120
1630318500000|2021-08-30 10:15:00|4201.01|4199.51|4200.51|4199.01|4201.01|4199.51|4199.01|4197.51|1325
1630318800000|2021-08-30 10:20:00|4201.01|4199.51|4200.51|4199.01|4202.01|4200.51|4200.51|4199.01|1293
1630319100000|2021-08-30 10:25:00|4200.01|4198.51|4201.01|4199.51|4201.01|4199.51|4199.51|4198.01|476
1630319400000|2021-08-30 10:30:00|4200.51|4199.01|4201.01|4199.51|4201.01|4199.51|4199.71|4198.21|827
1630319700000|2021-08-30 10:35:00|4201.51|4200.01|4200.01|4198.51|4201.51|4200.01|4200.01|4198.51|951
1630320000000|2021-08-30 10:40:00|4200.21|4198.71|4201.51|4200.01|4201.51|4200.01|4199.51|4198.01|3360
1630320300000|2021-08-30 10:45:00|4202.01|4200.51|4199.51|4198.01|4202.01|4200.51|4199.51|4198.01|10773
1630320600000|2021-08-30 10:50:00|4199.21|4197.71|4198.01|4196.51|4199.51|4198.01|4198.01|4196.51|5944
1630320900000|2021-08-30 10:55:00|4197.51|4196.01|4198.51|4197.01|4198.51|4197.01|4197.51|4196.01|893
1630321200000|2021-08-30 11:00:00|4198.01|4196.51|4199.01|4197.51|4199.01|4197.51|4198.01|4196.51|506
1630321500000|2021-08-30 11:05:00|4199.51|4198.01|4199.51|4198.01|4200.01|4198.51|4199.51|4198.01|211
1630321800000|2021-08-30 11:10:00|4199.01|4197.51|4200.01|4198.51|4200.01|4198.51|4199.01|4197.51|550
1630322100000|2021-08-30 11:15:00|4199.71|4198.21|4199.51|4198.01|4200.51|4199.01|4199.51|4198.01|288
1630322400000|2021-08-30 11:20:00|4199.01|4197.51|4199.01|4197.51|4200.01|4198.51|4198.51|4197.01|500
1630322700000|2021-08-30 11:25:00|4198.71|4197.21|4199.01|4197.51|4199.51|4198.01|4198.51|4197.01|300
1630323000000|2021-08-30 11:30:00|4198.51|4197.01|4199.01|4197.51|4199.01|4197.51|4198.01|4196.51|416
1630323300000|2021-08-30 11:35:00|4198.51|4197.01|4199.51|4198.01|4200.01|4198.51|4198.51|4197.01|1006
1630323600000|2021-08-30 11:40:00|4200.06|4198.56|4199.06|4197.56|4200.06|4198.56|4199.06|4197.56|362
1630323900000|2021-08-30 11:45:00|4198.76|4197.26|4199.06|4197.56|4199.06|4197.56|4198.76|4197.26|289
1630324200000|2021-08-30 11:50:00|4198.76|4197.26|4199.06|4197.56|4199.06|4197.56|4198.06|4196.56|524
1630324500000|2021-08-30 11:55:00|4199.56|4198.06|4199.06|4197.56|4199.56|4198.06|4199.06|4197.56|483
1630324800000|2021-08-30 12:00:00|4199.56|4198.06|4200.56|4199.06|4200.56|4199.06|4199.06|4197.56|367
1630325100000|2021-08-30 12:05:00|4200.06|4198.56|4200.06|4198.56|4200.56|4199.06|4200.06|4198.56|254
1630325400000|2021-08-30 12:10:00|4200.56|4199.06|4200.06|4198.56|4200.56|4199.06|4200.06|4198.56|427
1630325700000|2021-08-30 12:15:00|4199.56|4198.06|4199.06|4197.56|4199.56|4198.06|4199.06|4197.56|391
1630326000000|2021-08-30 12:20:00|4198.56|4197.06|4198.56|4197.06|4199.26|4197.76|4198.56|4197.06|859
1630326300000|2021-08-30 12:25:00|4199.06|4197.56|4198.06|4196.56|4199.06|4197.56|4197.56|4196.06|685
1630326600000|2021-08-30 12:30:00|4197.56|4196.06|4196.06|4194.56|4198.06|4196.56|4196.06|4194.56|5180
1630326900000|2021-08-30 12:35:00|4195.56|4194.06|4197.06|4195.56|4197.06|4195.56|4195.56|4194.06|12170
1630327200000|2021-08-30 12:40:00|4197.56|4196.06|4198.06|4196.56|4198.56|4197.06|4197.56|4196.06|5012
1630327500000|2021-08-30 12:45:00|4198.56|4197.06|4199.56|4198.06|4199.56|4198.06|4198.56|4197.06|1069
1630327800000|2021-08-30 12:50:00|4199.06|4197.56|4198.56|4197.06|4199.56|4198.06|4198.56|4197.06|518
1630328100000|2021-08-30 12:55:00|4198.06|4196.56|4198.56|4197.06|4198.56|4197.06|4197.56|4196.06|9247
1630328400000|2021-08-30 13:00:00|4198.06|4196.56|4199.56|4198.06|4199.56|4198.06|4198.06|4196.56|4593
1630328700000|2021-08-30 13:05:00|4200.06|4198.56|4199.06|4197.56|4200.06|4198.56|4199.06|4197.56|831
1630329000000|2021-08-30 13:10:00|4199.56|4198.06|4200.06|4198.56|4200.06|4198.56|4198.56|4197.06|1529
1630329300000|2021-08-30 13:15:00|4199.56|4198.06|4200.06|4198.56|4200.06|4198.56|4199.56|4198.06|671
1630329600000|2021-08-30 13:20:00|4199.56|4198.06|4199.56|4198.06|4200.06|4198.56|4199.06|4197.56|1195
1630329900000|2021-08-30 13:25:00|4200.06|4198.56|4200.06|4198.56|4200.56|4199.06|4200.06|4198.56|1415
1630330200000|2021-08-30 13:30:00|4200.56|4199.06|4198.56|4197.06|4201.06|4199.56|4197.56|4196.06|4167
1630330500000|2021-08-30 13:35:00|4198.06|4196.56|4198.56|4197.06|4199.56|4198.06|4196.06|4194.56|2730
1630330800000|2021-08-30 13:40:00|4198.26|4196.76|4196.06|4194.56|4198.56|4197.06|4194.56|4193.06|7547
1630331100000|2021-08-30 13:45:00|4195.56|4194.06|4196.06|4194.56|4197.56|4196.06|4194.56|4193.06|2327
1630331400000|2021-08-30 13:50:00|4196.56|4195.06|4197.56|4196.06|4198.56|4197.06|4196.06|4194.56|2286
1630331700000|2021-08-30 13:55:00|4197.06|4195.56|4196.56|4195.06|4197.06|4195.56|4195.56|4194.06|3955
1630332000000|2021-08-30 14:00:00|4197.06|4195.56|4193.06|4191.56|4197.06|4195.56|4193.06|4191.56|4978
1630332300000|2021-08-30 14:05:00|4193.56|4192.06|4192.56|4191.06|4194.06|4192.56|4192.56|4191.06|5563
1630332600000|2021-08-30 14:10:00|4192.49|4190.99|4194.49|4192.99|4194.99|4193.49|4191.99|4190.49|4072
1630332900000|2021-08-30 14:15:00|4194.99|4193.49|4196.99|4195.49|4197.99|4196.49|4194.99|4193.49|2345
1630333200000|2021-08-30 14:20:00|4197.49|4195.99|4198.99|4197.49|4198.99|4197.49|4196.49|4194.99|1874
1630333500000|2021-08-30 14:25:00|4199.49|4197.99|4199.49|4197.99|4199.99|4198.49|4198.49|4196.99|2135
1630333800000|2021-08-30 14:30:00|4198.99|4197.49|4200.99|4199.49|4201.49|4199.99|4198.99|4197.49|2120
1630334100000|2021-08-30 14:35:00|4201.49|4199.99|4200.99|4199.49|4202.49|4200.99|4199.99|4198.49|4396
1630334400000|2021-08-30 14:40:00|4200.49|4198.99|4201.99|4200.49|4201.99|4200.49|4200.49|4198.99|5545
1630334700000|2021-08-30 14:45:00|4202.49|4200.99|4199.49|4197.99|4202.49|4200.99|4199.49|4197.99|5891
1630335000000|2021-08-30 14:50:00|4198.99|4197.49|4200.49|4198.99|4200.49|4198.99|4198.99|4197.49|3582
1630335300000|2021-08-30 14:55:00|4199.99|4198.49|4200.49|4198.99|4200.99|4199.49|4199.49|4197.99|4023
1630335600000|2021-08-30 15:00:00|4200.99|4199.49|4200.99|4199.49|4201.49|4199.99|4200.49|4198.99|2033
1630335900000|2021-08-30 15:05:00|4201.49|4199.99|4201.49|4199.99|4201.99|4200.49|4200.99|4199.49|5280
1630336200000|2021-08-30 15:10:00|4201.99|4200.49|4201.99|4200.49|4202.49|4200.99|4200.99|4199.49|4302
1630336500000|2021-08-30 15:15:00|4202.19|4200.69|4200.49|4198.99|4202.49|4200.99|4200.49|4198.99|5020
1630336800000|2021-08-30 15:20:00|4200.99|4199.49|4200.49|4198.99|4201.49|4199.99|4199.99|4198.49|7010
1630337100000|2021-08-30 15:25:00|4200.99|4199.49|4201.49|4199.99|4202.49|4200.99|4200.99|4199.49|9109
1630337400000|2021-08-30 15:30:00|4201.99|4200.49|4200.49|4198.99|4201.99|4200.49|4199.99|4198.49|21873
1630337700000|2021-08-30 15:35:00|4200.99|4199.49|4200.49|4198.99|4200.99|4199.49|4199.99|4198.49|7721
1630338000000|2021-08-30 15:40:00|4199.99|4198.49|4202.49|4200.99|4202.49|4200.99|4199.99|4198.49|3207
1630338300000|2021-08-30 15:45:00|4201.99|4200.49|4202.49|4200.99|4202.49|4200.99|4201.99|4200.49|2539
1630338600000|2021-08-30 15:50:00|||||||||1613
1630338900000|2021-08-30 15:55:00|4202.99|4201.49|4203.49|4201.99|4203.99|4202.49|4202.99|4201.49|1642
1630339200000|2021-08-30 16:00:00|4203.99|4202.49|4203.49|4201.99|4203.99|4202.49|4203.49|4201.99|1396
1630339500000|2021-08-30 16:05:00|4203.19|4201.69|4201.49|4199.99|4203.19|4201.69|4201.49|4199.99|1756
1630339800000|2021-08-30 16:10:00|4201.99|4200.49|4201.49|4199.99|4201.99|4200.49|4200.99|4199.49|781
1630340100000|2021-08-30 16:15:00|4200.99|4199.49|4200.99|4199.49|4201.49|4199.99|4200.99|4199.49|536
1630340400000|2021-08-30 16:20:00|4200.69|4199.19|4200.49|4198.99|4200.99|4199.49|4200.49|4198.99|156
1630340700000|2021-08-30 16:25:00|4200.99|4199.49|4200.49|4198.99|4200.99|4199.49|4200.49|4198.99|571
1630341000000|2021-08-30 16:30:00|4200.99|4199.49|4200.49|4198.99|4200.99|4199.49|4200.49|4198.99|524
1630341300000|2021-08-30 16:35:00|4200.99|4199.49|4200.99|4199.49|4200.99|4199.49|4200.99|4199.49|244
1630341600000|2021-08-30 16:40:00|4200.49|4198.99|4200.49|4198.99|4200.99|4199.49|4200.49|4198.99|165
1630341900000|2021-08-30 16:45:00|4200.99|4199.49|4200.99|4199.49|4201.49|4199.99|4200.49|4198.99|741
1630342200000|2021-08-30 16:50:00|4200.49|4198.99|4200.99|4199.49|4200.99|4199.49|4200.49|4198.99|161
1630342500000|2021-08-30 16:55:00|||||||||41
1630342800000|2021-08-30 17:00:00|4200.49|4198.99|4200.49|4198.99|4200.99|4199.49|4200.49|4198.99|461
1630343100000|2021-08-30 17:05:00|4200.99|4199.49|4200.99|4199.49|4200.99|4199.49|4200.49|4198.99|129
1630343400000|2021-08-30 17:10:00|4201.49|4199.99|4201.99|4200.49|4201.99|4200.49|4201.49|4199.99|269
1630343700000|2021-08-30 17:15:00|4201.49|4199.99|4200.99|4199.49|4201.49|4199.99|4200.99|4199.49|336
1630344000000|2021-08-30 17:20:00|4201.49|4199.99|4200.99|4199.49|4201.49|4199.99|4200.99|4199.49|174
1630344300000|2021-08-30 17:25:00|4201.19|4199.69|4201.49|4199.99|4201.49|4199.99|4201.19|4199.69|57
1630344600000|2021-08-30 17:30:00|4200.99|4199.49|4201.99|4200.49|4201.99|4200.49|4200.99|4199.49|327
1630344900000|2021-08-30 17:35:00|4201.49|4199.99|4201.49|4199.99|4201.69|4200.19|4200.99|4199.49|467
1630345200000|2021-08-30 17:40:00|4201.99|4200.49|4201.99|4200.49|4201.99|4200.49|4201.49|4199.99|107
1630345500000|2021-08-30 17:45:00|||||||||30
1630345800000|2021-08-30 17:50:00|4201.49|4199.99|4201.99|4200.49|4201.99|4200.49|4201.49|4199.99|218
1630346100000|2021-08-30 17:55:00|||||||||1532
1630346400000|2021-08-30 18:00:00|4201.49|4199.99|4201.99|4200.49|4201.99|4200.49|4201.49|4199.99|63
1630346700000|2021-08-30 18:05:00|4202.49|4200.99|4201.99|4200.49|4202.49|4200.99|4201.99|4200.49|168
1630347000000|2021-08-30 18:10:00|4202.49|4200.99|4202.49|4200.99|4202.49|4200.99|4202.49|4200.99|56
1630347300000|2021-08-30 18:15:00|4201.99|4200.49|4202.49|4200.99|4203.49|4201.99|4201.99|4200.49|565
1630347600000|2021-08-30 18:20:00|||||||||52
1630347900000|2021-08-30 18:25:00|4201.99|4200.49|4202.49|4200.99|4202.49|4200.99|4201.99|4200.49|354
1630348200000|2021-08-30 18:30:00|4201.99|4200.49|4200.99|4199.49|4202.49|4200.99|4200.99|4199.49|360
1630348500000|2021-08-30 18:35:00|4201.49|4199.99|4199.99|4198.49|4201.49|4199.99|4199.99|4198.49|170
1630348800000|2021-08-30 18:40:00|4200.19|4198.69|4199.99|4198.49|4200.49|4198.99|4199.99|4198.49|517
1630349100000|2021-08-30 18:45:00|4199.69|4198.19|4200.49|4198.99|4200.49|4198.99|4199.49|4197.99|460
1630349400000|2021-08-30 18:50:00|4199.99|4198.49|4200.99|4199.49|4200.99|4199.49|4199.99|4198.49|150
1630349700000|2021-08-30 18:55:00|||||||||117
1630350000000|2021-08-30 19:00:00|4201.49|4199.99|4201.49|4199.99|4201.49|4199.99|4200.99|4199.49|364
1630350300000|2021-08-30 19:05:00|4200.99|4199.49|4201.49|4199.99|4201.49|4199.99|4200.99|4199.49|145
1630350600000|2021-08-30 19:10:00|4201.99|4200.49|4200.99|4199.49|4201.99|4200.49|4200.99|4199.49|321
1630350900000|2021-08-30 19:15:00|4201.49|4199.99|4200.99|4199.49|4201.49|4199.99|4200.99|4199.49|220
1630351200000|2021-08-30 19:20:00|4201.49|4199.99|4200.49|4198.99|4201.49|4199.99|4200.49|4198.99|301
1630351500000|2021-08-30 19:25:00|4200.99|4199.49|4200.49|4198.99|4200.99|4199.49|4200.49|4198.99|436
1630351800000|2021-08-30 19:30:00|4200.19|4198.69|4200.49|4198.99|4200.99|4199.49|4199.99|4198.49|295
1630352100000|2021-08-30 19:35:00|4199.99|4198.49|4199.99|4198.49|4200.49|4198.99|4199.99|4198.49|459
1630352400000|2021-08-30 19:40:00|4199.49|4197.99|4198.99|4197.49|4199.99|4198.49|4198.49|4196.99|1106
1630352700000|2021-08-30 19:45:00|4198.49|4196.99|4198.99|4197.49|4199.49|4197.99|4198.49|4196.99|955
1630353000000|2021-08-30 19:50:00|4198.49|4196.99|4198.49|4196.99|4198.99|4197.49|4197.99|4196.49|798
1630353300000|2021-08-30 19:55:00|4198.19|4196.69|4199.49|4197.99|4199.99|4198.49|4197.49|4195.99|2354
1630353600000|2021-08-30 20:00:00|4200.44|4197.44|4200.24|4197.24|4200.44|4197.44|4199.14|4196.14|105
1630353900000|2021-08-30 20:05:00|4199.94|4196.94|4200.24|4197.24|4200.54|4197.54|4199.74|4196.74|0
1630354200000|2021-08-30 20:10:00|4200.44|4197.44|4201.64|4198.64|4201.84|4198.84|4200.24|4197.24|0
1630354500000|2021-08-30 20:15:00|4201.44|4198.44|4201.64|4198.64|4202.04|4199.04|4201.44|4198.44|0
1630354800000|2021-08-30 20:20:00|4201.74|4198.74|4202.04|4199.04|4202.24|4199.24|4201.64|4198.64|0
1630355100000|2021-08-30 20:25:00|4202.24|4199.24|4202.74|4199.74|4202.74|4199.74|4202.04|4199.04|0
1630355400000|2021-08-30 20:30:00|4202.54|4199.54|4203.34|4200.34|4203.34|4200.34|4202.44|4199.44|0
1630355700000|2021-08-30 20:35:00|4203.54|4200.54|4204.14|4201.14|4204.14|4201.14|4203.54|4200.54|0
1630356000000|2021-08-30 20:40:00|4203.94|4200.94|4204.34|4201.34|4204.34|4201.34|4203.74|4200.74|0
1630356300000|2021-08-30 20:45:00|4204.14|4201.14|4204.14|4201.14|4204.34|4201.34|4204.14|4201.14|0
1630356600000|2021-08-30 20:50:00|4204.24|4201.24|4204.34|4201.34|4204.34|4201.34|4204.14|4201.14|0
1630356900000|2021-08-30 20:55:00|4204.24|4201.24|4204.14|4201.14|4204.34|4201.34|4204.04|4201.04|0
1630357200000|2021-08-30 21:00:00|4204.04|4201.04|4203.94|4200.94|4204.04|4201.04|4203.94|4200.94|0
1630357800000|2021-08-30 21:10:00|4203.84|4200.84|4203.94|4200.94|4203.94|4200.94|4203.84|4200.84|0
1630358100000|2021-08-30 21:15:00|4204.34|4201.34|4204.04|4201.04|4204.34|4201.34|4204.04|4201.04|0
1630358400000|2021-08-30 21:20:00|4204.14|4201.14|4203.94|4200.94|4204.14|4201.14|4203.74|4200.74|0
1630358700000|2021-08-30 21:25:00|4203.84|4200.84|4203.74|4200.74|4203.84|4200.84|4203.74|4200.74|0
1630359300000|2021-08-30 21:35:00|4203.84|4200.84|4203.84|4200.84|4203.84|4200.84|4203.84|4200.84|0
1630359600000|2021-08-30 21:40:00|4203.94|4200.94|4204.04|4201.04|4204.04|4201.04|4203.84|4200.84|0
1630359900000|2021-08-30 21:45:00|4203.94|4200.94|4203.74|4200.74|4204.04|4201.04|4203.64|4200.64|0
1630360200000|2021-08-30 21:50:00|4203.84|4200.84|4203.84|4200.84|4203.94|4200.94|4203.84|4200.84|0
1630360500000|2021-08-30 21:55:00|4203.74|4200.74|4204.04|4201.04|4204.14|4201.14|4203.54|4200.54|0
1630360800000|2021-08-30 22:00:00|4203.64|4200.64|4203.34|4200.34|4203.94|4200.94|4203.14|4200.14|0
1630361100000|2021-08-30 22:05:00|4203.14|4200.14|4203.14|4200.14|4203.34|4200.34|4203.14|4200.14|0
1630361400000|2021-08-30 22:10:00|4203.54|4200.54|4204.34|4201.34|4204.74|4201.74|4203.54|4200.54|0
1630361700000|2021-08-30 22:15:00|4204.54|4201.54|4204.94|4201.94|4205.24|4202.24|4204.34|4201.34|0
1630362000000|2021-08-30 22:20:00|4204.74|4201.74|4204.54|4201.54|4205.24|4202.24|4204.34|4201.34|0
1630362300000|2021-08-30 22:25:00|4204.74|4201.74|4204.74|4201.74|4204.74|4201.74|4204.54|4201.54|0
1630362600000|2021-08-30 22:30:00|4204.54|4201.54|4204.34|4201.34|4204.54|4201.54|4204.34|4201.34|0
1630362900000|2021-08-30 22:35:00|4204.14|4201.14|4204.14|4201.14|4204.14|4201.14|4203.74|4200.74|0
1630363200000|2021-08-30 22:40:00|4204.34|4201.34|4204.14|4201.14|4204.34|4201.34|4204.14|4201.14|0
1630363800000|2021-08-30 22:50:00|4203.94|4200.94|4203.94|4200.94|4203.94|4200.94|4203.94|4200.94|0
1630364100000|2021-08-30 22:55:00|4204.14|4201.14|4204.14|4201.14|4204.34|4201.34|4204.14|4201.14|0
1630364400000|2021-08-30 23:00:00|4204.34|4201.34|4204.34|4201.34|4204.34|4201.34|4204.14|4201.14|0
1630364700000|2021-08-30 23:05:00|4204.14|4201.14|4203.94|4200.94|4204.34|4201.34|4203.74|4200.74|0
1630365000000|2021-08-30 23:10:00|4203.74|4200.74|4203.74|4200.74|4203.94|4200.94|4203.34|4200.34|0
1630365600000|2021-08-30 23:20:00|4203.54|4200.54|4202.94|4199.94|4203.74|4200.74|4202.94|4199.94|0
1630365900000|2021-08-30 23:25:00|4203.14|4200.14|4202.94|4199.94|4203.14|4200.14|4202.74|4199.74|0
1630366200000|2021-08-30 23:30:00|4202.74|4199.74|4202.94|4199.94|4202.94|4199.94|4202.74|4199.74|0
1630366500000|2021-08-30 23:35:00|4203.14|4200.14|4202.94|4199.94|4203.34|4200.34|4202.94|4199.94|0
1630366800000|2021-08-30 23:40:00|4202.74|4199.74|4202.04|4199.04|4202.74|4199.74|4202.04|4199.04|0
1630367100000|2021-08-30 23:45:00|4201.84|4198.84|4201.84|4198.84|4201.84|4198.84|4201.24|4198.24|0
1630367400000|2021-08-30 23:50:00|4201.64|4198.64|4201.44|4198.44|4201.84|4198.84|4201.24|4198.24|0
1630367700000|2021-08-30 23:55:00|4201.64|4198.64|4201.84|4198.84|4202.04|4199.04|4201.44|4198.44|0
1630368000000|2021-08-31 00:00:00|4201.64|4198.64|4201.04|4198.04|4202.04|4199.04|4200.64|4197.64|0
1630368300000|2021-08-31 00:05:00|4201.24|4198.24|4202.74|4199.74|4202.94|4199.94|4200.64|4197.64|0
1630368600000|2021-08-31 00:10:00|4202.44|4199.44|4201.64|4198.64|4202.74|4199.74|4201.24|4198.24|0
1630368900000|2021-08-31 00:15:00|4201.54|4198.54|4197.74|4195.74|4201.54|4198.54|4194.74|4192.74|739
1630369200000|2021-08-31 00:20:00|4197.94|4195.94|4197.24|4195.24|4198.24|4196.24|4196.94|4194.94|106
1630369500000|2021-08-31 00:25:00|4197.74|4195.74|4199.24|4197.24|4199.24|4197.24|4197.74|4195.74|184
1630369800000|2021-08-31 00:30:00|4198.94|4196.94|4199.44|4197.44|4199.74|4197.74|4198.74|4196.74|207
1630370100000|2021-08-31 00:35:00|4199.74|4197.74|4199.94|4197.94|4200.24|4198.24|4198.74|4196.74|89
1630370400000|2021-08-31 00:40:00|4200.24|4198.24|4199.24|4197.24|4200.24|4198.24|4198.74|4196.74|61
1630370700000|2021-08-31 00:45:00|4198.94|4196.94|4199.74|4197.74|4199.74|4197.74|4198.24|4196.24|15
1630371000000|2021-08-31 00:50:00|4199.24|4197.24|4199.24|4197.24|4199.94|4197.94|4199.24|4197.24|28
1630371300000|2021-08-31 00:55:00|4198.94|4196.94|4199.24|4197.24|4199.74|4197.74|4198.74|4196.74|16
1630371600000|2021-08-31 01:00:00|4198.94|4196.94|4198.24|4196.24|4199.74|4197.74|4196.94|4194.94|57
1630371900000|2021-08-31 01:05:00|4197.94|4195.94|4198.74|4196.74|4199.24|4197.24|4197.94|4195.94|11
1630372200000|2021-08-31 01:10:00|4198.24|4196.24|4200.24|4198.24|4200.44|4198.44|4197.74|4195.74|145
1630372500000|2021-08-31 01:15:00|4200.44|4198.44|4200.24|4198.24|4201.24|4199.24|4198.94|4196.94|143
1630372800000|2021-08-31 01:20:00|4199.74|4197.74|4199.24|4197.24|4199.74|4197.74|4199.24|4197.24|54
1630373100000|2021-08-31 01:25:00|4198.74|4196.74|4198.24|4196.24|4198.94|4196.94|4198.24|4196.24|10
1630373400000|2021-08-31 01:30:00|4198.74|4196.74|4198.74|4196.74|4198.74|4196.74|4197.74|4195.74|43
1630373700000|2021-08-31 01:35:00|4199.24|4197.24|4198.74|4196.74|4199.74|4197.74|4197.74|4195.74|30
1630374000000|2021-08-31 01:40:00|4198.44|4196.44|4198.74|4196.74|4199.74|4197.74|4198.24|4196.24|37
1630374300000|2021-08-31 01:45:00|4198.44|4196.44|4198.24|4196.24|4198.74|4196.74|4197.44|4195.44|127
1630374600000|2021-08-31 01:50:00|4197.94|4195.94|4197.44|4195.44|4197.94|4195.94|4197.24|4195.24|65
1630374900000|2021-08-31 01:55:00|4197.74|4195.74|4196.74|4194.74|4197.74|4195.74|4196.24|4194.24|49
1630375200000|2021-08-31 02:00:00|4196.24|4194.24|4195.24|4193.24|4197.24|4195.24|4195.24|4193.24|135
1630375500000|2021-08-31 02:05:00|4195.44|4193.44|4196.74|4194.74|4196.74|4194.74|4195.24|4193.24|111
1630375800000|2021-08-31 02:10:00|4196.24|4194.24|4195.94|4193.94|4196.24|4194.24|4195.74|4193.74|50
1630376100000|2021-08-31 02:15:00|4196.24|4194.24|4194.74|4192.74|4196.24|4194.24|4194.74|4192.74|52
1630376400000|2021-08-31 02:20:00|4194.94|4192.94|4195.74|4193.74|4195.74|4193.74|4194.74|4192.74|13
1630376700000|2021-08-31 02:25:00|4195.44|4193.44|4196.24|4194.24|4196.74|4194.74|4195.44|4193.44|25
1630377000000|2021-08-31 02:30:00|4196.44|4194.44|4195.74|4193.74|4196.44|4194.44|4194.94|4192.94|151
1630377300000|2021-08-31 02:35:00|4195.44|4193.44|4195.74|4193.74|4195.74|4193.74|4194.94|4192.94|9
1630377600000|2021-08-31 02:40:00|4196.24|4194.24|4195.74|4193.74|4196.24|4194.24|4195.74|4193.74|7
1630377900000|2021-08-31 02:45:00|4195.24|4193.24|4195.24|4193.24|4195.74|4193.74|4194.74|4192.74|40
1630378200000|2021-08-31 02:50:00|4194.74|4192.74|4195.24|4193.24|4195.24|4193.24|4194.74|4192.74|31
1630378500000|2021-08-31 02:55:00|4195.44|4193.44|4194.94|4192.94|4195.74|4193.74|4194.94|4192.94|19
1630378800000|2021-08-31 03:00:00|4195.24|4193.24|4195.74|4193.74|4195.74|4193.74|4195.24|4193.24|6
1630379100000|2021-08-31 03:05:00|4196.24|4194.24|4196.74|4194.74|4196.74|4194.74|4196.24|4194.24|39
1630379400000|2021-08-31 03:10:00|4197.24|4195.24|4197.74|4195.74|4198.74|4196.74|4196.74|4194.74|157
1630379700000|2021-08-31 03:15:00|4197.94|4195.94|4198.24|4196.24|4199.24|4197.24|4197.74|4195.74|40
1630380000000|2021-08-31 03:20:00|4198.44|4196.44|4198.44|4196.44|4198.94|4196.94|4197.74|4195.74|22
1630380300000|2021-08-31 03:25:00|4198.74|4196.74|4198.24|4196.24|4198.94|4196.94|4198.24|4196.24|50
1630380600000|2021-08-31 03:30:00|4198.44|4196.44|4200.24|4198.24|4200.24|4198.24|4197.94|4195.94|60
1630380900000|2021-08-31 03:35:00|4199.94|4197.94|4200.24|4198.24|4200.74|4198.74|4199.74|4197.74|125
1630381200000|2021-08-31 03:40:00|4200.74|4198.74|4200.74|4198.74|4200.94|4198.94|4200.24|4198.24|187
1630381500000|2021-08-31 03:45:00|4200.94|4198.94|4199.74|4197.74|4200.94|4198.94|4199.74|4197.74|91
1630381800000|2021-08-31 03:50:00|4200.24|4198.24|4202.74|4200.74|4202.74|4200.74|4199.74|4197.74|265
1630382100000|2021-08-31 03:55:00|4202.44|4200.44|4201.94|4199.94|4203.24|4201.24|4201.94|4199.94|434
1630382400000|2021-08-31 04:00:00|4201.74|4199.74|4201.74|4199.74|4202.24|4200.24|4200.74|4198.74|78
1630382700000|2021-08-31 04:05:00|4201.94|4199.94|4202.24|4200.24|4202.44|4200.44|4201.94|4199.94|82
1630383000000|2021-08-31 04:10:00|4201.74|4199.74|4202.94|4200.94|4203.74|4201.74|4201.74|4199.74|287
1630383300000|2021-08-31 04:15:00|4202.74|4200.74|4203.94|4201.94|4203.94|4201.94|4202.74|4200.74|203
1630383600000|2021-08-31 04:20:00|4204.24|4202.24|4203.74|4201.74|4204.24|4202.24|4203.24|4201.24|168
1630383900000|2021-08-31 04:25:00|4204.24|4202.24|4204.44|4202.44|4204.74|4202.74|4203.74|4201.74|154
1630384200000|2021-08-31 04:30:00|4204.24|4202.24|4204.74|4202.74|4204.74|4202.74|4204.24|4202.24|171
1630384500000|2021-08-31 04:35:00|4204.24|4202.24|4204.74|4202.74|4204.74|4202.74|4204.24|4202.24|55
1630384800000|2021-08-31 04:40:00|4204.94|4202.94|4206.44|4204.44|4206.74|4204.74|4204.94|4202.94|264
1630385100000|2021-08-31 04:45:00|4206.24|4204.24|4207.44|4205.44|4207.74|4205.74|4206.24|4204.24|191
1630385400000|2021-08-31 04:50:00|4207.24|4205.24|4208.24|4206.24|4208.74|4206.74|4207.24|4205.24|357
1630385700000|2021-08-31 04:55:00|4208.44|4206.44|4210.24|4208.24|4210.74|4208.74|4208.44|4206.44|285
1630386000000|2021-08-31 05:00:00|4210.74|4208.74|4211.44|4209.44|4212.74|4210.74|4210.74|4208.74|369
1630386300000|2021-08-31 05:05:00|4211.24|4209.24|4211.24|4209.24|4211.94|4209.94|4210.44|4208.44|53
1630386600000|2021-08-31 05:10:00|4211.74|4209.74|4211.74|4209.74|4211.74|4209.74|4210.44|4208.44|222
1630386900000|2021-08-31 05:15:00|4211.94|4209.94|4213.24|4211.24|4213.24|4211.24|4211.94|4209.94|126
1630387200000|2021-08-31 05:20:00|4212.94|4210.94|4212.44|4210.44|4213.24|4211.24|4211.94|4209.94|84
1630387500000|2021-08-31 05:25:00|4212.24|4210.24|4213.74|4211.74|4214.24|4212.24|4212.24|4210.24|55
1630387800000|2021-08-31 05:30:00|4213.44|4211.44|4213.74|4211.74|4213.74|4211.74|4212.44|4210.44|115
1630388100000|2021-08-31 05:35:00|4213.94|4211.94|4214.94|4212.94|4215.24|4213.24|4213.24|4211.24|214
1630388400000|2021-08-31 05:40:00|4214.74|4212.74|4216.44|4214.44|4217.24|4215.24|4214.74|4212.74|420
1630388700000|2021-08-31 05:45:00|4216.24|4214.24|4215.24|4213.24|4217.74|4215.74|4215.24|4213.24|786
1630389000000|2021-08-31 05:50:00|4214.74|4212.74|4214.74|4212.74|4214.74|4212.74|4214.24|4212.24|341
1630389300000|2021-08-31 05:55:00|4215.24|4213.24|4212.74|4210.74|4215.24|4213.24|4212.24|4210.24|456
1630389600000|2021-08-31 06:00:00|4212.49|4210.99|4212.49|4210.99|4213.49|4211.99|4209.49|4207.99|2394
1630389900000|2021-08-31 06:05:00|4212.99|4211.49|4210.49|4208.99|4214.49|4212.99|4210.49|4208.99|1190
1630390200000|2021-08-31 06:10:00|4210.69|4209.19|4209.99|4208.49|4210.69|4209.19|4208.49|4206.99|1663
1630390500000|2021-08-31 06:15:00|4210.49|4208.99|4212.49|4210.99|4213.49|4211.99|4210.49|4208.99|1193
1630390800000|2021-08-31 06:20:00|4212.69|4211.19|4210.99|4209.49|4212.99|4211.49|4210.99|4209.49|405
1630391100000|2021-08-31 06:25:00|4211.49|4209.99|4211.19|4209.69|4211.99|4210.49|4210.99|4209.49|668
1630391400000|2021-08-31 06:30:00|4211.49|4209.99|4210.99|4209.49|4211.99|4210.49|4210.49|4208.99|841
1630391700000|2021-08-31 06:35:00|4211.49|4209.99|4210.99|4209.49|4211.99|4210.49|4210.49|4208.99|483
1630392000000|2021-08-31 06:40:00|4210.49|4208.99|4210.49|4208.99|4211.19|4209.69|4209.99|4208.49|506
1630392300000|2021-08-31 06:45:00|4210.69|4209.19|4210.49|4208.99|4210.99|4209.49|4209.99|4208.49|559
1630392600000|2021-08-31 06:50:00|4210.99|4209.49|4211.99|4210.49|4212.99|4211.49|4210.99|4209.49|1599
1630392900000|2021-08-31 06:55:00|4212.49|4210.99|4211.99|4210.49|4213.99|4212.49|4211.99|4210.49|1401
1630393200000|2021-08-31 07:00:00|4212.49|4210.99|4212.49|4210.99|4212.49|4210.99|4207.99|4206.49|9077
1630393500000|2021-08-31 07:05:00|4212.99|4211.49|4210.99|4209.49|4214.49|4212.99|4207.49|4205.99|10152
1630393800000|2021-08-31 07:10:00|4210.49|4208.99|4210.49|4208.99|4211.49|4209.99|4207.99|4206.49|4103
1630394100000|2021-08-31 07:15:00|4210.99|4209.49|4211.49|4209.99|4211.49|4209.99|4208.99|4207.49|3389
1630394400000|2021-08-31 07:20:00|4210.99|4209.49|4210.99|4209.49|4213.49|4211.99|4209.49|4207.99|3886
1630394700000|2021-08-31 07:25:00|4211.19|4209.69|4212.49|4210.99|4212.99|4211.49|4208.49|4206.99|6745
1630395000000|2021-08-31 07:30:00|4212.99|4211.49|4216.49|4214.99|4216.99|4215.49|4210.99|4209.49|7107
1630395300000|2021-08-31 07:35:00|4216.99|4215.49|4215.49|4213.99|4218.99|4217.49|4214.99|4213.49|7483
1630395600000|2021-08-31 07:40:00|4215.21|4213.71|4216.21|4214.71|4217.71|4216.21|4215.21|4213.71|3582
1630395900000|2021-08-31 07:45:00|4216.71|4215.21|4215.21|4213.71|4218.21|4216.71|4214.21|4212.71|5477
1630396200000|2021-08-31 07:50:00|4215.71|4214.21|4215.21|4213.71|4215.71|4214.21|4214.21|4212.71|7263
1630396500000|2021-08-31 07:55:00|4214.91|4213.41|4215.41|4213.91|4216.21|4214.71|4213.71|4212.21|16991
1630396800000|2021-08-31 08:00:00|4215.21|4213.71|4211.71|4210.21|4216.21|4214.71|4211.21|4209.71|10355
1630397100000|2021-08-31 08:05:00|4211.21|4209.71|4214.21|4212.71|4215.21|4213.71|4211.21|4209.71|4132
1630397400000|2021-08-31 08:10:00|4214.71|4213.21|4216.21|4214.71|4217.21|4215.71|4213.71|4212.21|9136
1630397700000|2021-08-31 08:15:00|4215.71|4214.21|4215.71|4214.21|4216.21|4214.71|4213.71|4212.21|11709
1630398000000|2021-08-31 08:20:00|4215.21|4213.71|4215.21|4213.71|4215.21|4213.71|4214.21|4212.71|5459
1630398300000|2021-08-31 08:25:00|4214.71|4213.21|4214.21|4212.71|4215.71|4214.21|4213.71|4212.21|5488
1630398600000|2021-08-31 08:30:00|4213.91|4212.41|4212.21|4210.71|4214.21|4212.71|4211.21|4209.71|4238
1630398900000|2021-08-31 08:35:00|4211.71|4210.21|4210.21|4208.71|4214.21|4212.71|4210.21|4208.71|12464
1630399200000|2021-08-31 08:40:00|4210.71|4209.21|4211.71|4210.21|4213.41|4211.91|4209.71|4208.21|3099
1630399500000|2021-08-31 08:45:00|4211.91|4210.41|4213.71|4212.21|4213.71|4212.21|4211.71|4210.21|1996
1630399800000|2021-08-31 08:50:00|4213.21|4211.71|4214.71|4213.21|4214.91|4213.41|4213.21|4211.71|11560
1630400100000|2021-08-31 08:55:00|4215.21|4213.71|4216.71|4215.21|4217.21|4215.71|4214.71|4213.21|2751
1630400400000|2021-08-31 09:00:00|4216.91|4215.41|4218.21|4216.71|4218.71|4217.21|4216.21|4214.71|3884
1630400700000|2021-08-31 09:05:00|4218.71|4217.21|4220.21|4218.71|4222.21|4220.71|4218.71|4217.21|36531
1630401000000|2021-08-31 09:10:00|4220.71|4219.21|4221.21|4219.71|4222.71|4221.21|4220.21|4218.71|7762
1630401300000|2021-08-31 09:15:00|4221.71|4220.21|4222.71|4221.21|4223.71|4222.21|4221.21|4219.71|4382
1630401600000|2021-08-31 09:20:00|4223.21|4221.71|4221.21|4219.71|4223.21|4221.71|4220.71|4219.21|2804
1630401900000|2021-08-31 09:25:00|4221.71|4220.21|4222.21|4220.71|4223.21|4221.71|4221.21|4219.71|23111
1630402200000|2021-08-31 09:30:00|4221.71|4220.21|4221.21|4219.71|4222.21|4220.71|4220.21|4218.71|2239
1630402500000|2021-08-31 09:35:00|4221.71|4220.21|4219.41|4217.91|4222.21|4220.71|4218.71|4217.21|2306
1630402800000|2021-08-31 09:40:00|4219.21|4217.71|4217.21|4215.71|4221.21|4219.71|4217.21|4215.71|6588
1630403100000|2021-08-31 09:45:00|4217.71|4216.21|4215.21|4213.71|4217.71|4216.21|4213.71|4212.21|6938
1630403400000|2021-08-31 09:50:00|4214.71|4213.21|4213.21|4211.71|4215.21|4213.71|4213.21|4211.71|3111
1630403700000|2021-08-31 09:55:00|4212.71|4211.21|4212.71|4211.21|4214.21|4212.71|4211.71|4210.21|7215
1630404000000|2021-08-31 10:00:00|4212.21|4210.71|4216.71|4215.21|4216.71|4215.21|4212.21|4210.71|8692
1630404300000|2021-08-31 10:05:00|4217.21|4215.71|4218.21|4216.71|4218.71|4217.21|4215.71|4214.21|3444
1630404600000|2021-08-31 10:10:00|4217.71|4216.21|4218.71|4217.21|4218.71|4217.21|4217.21|4215.71|5183
1630404900000|2021-08-31 10:15:00|4218.21|4216.71|4217.71|4216.21|4218.21|4216.71|4215.71|4214.21|1428
1630405200000|2021-08-31 10:20:00|4217.21|4215.71|4212.71|4211.21|4217.21|4215.71|4212.21|4210.71|1786
1630405500000|2021-08-31 10:25:00|4212.21|4210.71|4211.21|4209.71|4212.71|4211.21|4209.21|4207.71|5022
1630405800000|2021-08-31 10:30:00|4211.71|4210.21|4206.21|4204.71|4211.71|4210.21|4205.71|4204.21|4776
1630406100000|2021-08-31 10:35:00|4205.71|4204.21|4203.21|4201.71|4205.71|4204.21|4199.71|4198.21|9642
1630406400000|2021-08-31 10:40:00|4202.71|4201.21|4204.21|4202.71|4205.41|4203.91|4201.71|4200.21|5864
1630406700000|2021-08-31 10:45:00|4204.71|4203.21|4198.41|4196.91|4204.71|4203.21|4192.71|4191.21|14418
1630407000000|2021-08-31 10:50:00|4198.71|4197.21|4194.21|4192.71|4199.21|4197.71|4188.71|4187.21|10845
1630407300000|2021-08-31 10:55:00|4193.71|4192.21|4194.21|4192.71|4195.21|4193.71|4189.71|4188.21|3763
1630407600000|2021-08-31 11:00:00|4193.71|4192.21|4194.71|4193.21|4194.91|4193.41|4189.21|4187.71|6259
1630407900000|2021-08-31 11:05:00|4194.21|4192.71|4192.21|4190.71|4194.71|4193.21|4188.71|4187.21|5716
1630408200000|2021-08-31 11:10:00|4192.71|4191.21|4195.71|4194.21|4195.71|4194.21|4191.21|4189.71|5051
1630408500000|2021-08-31 11:15:00|4195.21|4193.71|4194.71|4193.21|4196.21|4194.71|4192.21|4190.71|3778
1630408800000|2021-08-31 11:20:00|4194.41|4192.91|4194.21|4192.71|4195.71|4194.21|4191.71|4190.21|2111
1630409100000|2021-08-31 11:25:00|4193.71|4192.21|4192.21|4190.71|4193.71|4192.21|4188.71|4187.21|4376
1630409400000|2021-08-31 11:30:00|4192.41|4190.91|4191.21|4189.71|4193.21|4191.71|4189.21|4187.71|3074
1630409700000|2021-08-31 11:35:00|4190.91|4189.41|4193.21|4191.71|4194.21|4192.71|4190.21|4188.71|3756
1630410000000|2021-08-31 11:40:00|4193.39|4191.89|4195.89|4194.39|4196.39|4194.89|4191.39|4189.89|1790
1630410300000|2021-08-31 11:45:00|4195.39|4193.89|4192.89|4191.39|4195.39|4193.89|4191.89|4190.39|2509
1630410600000|2021-08-31 11:50:00|4192.39|4190.89|4192.39|4190.89|4194.39|4192.89|4191.59|4190.09|1475
1630410900000|2021-08-31 11:55:00|4191.89|4190.39|4193.89|4192.39|4194.39|4192.89|4191.39|4189.89|2346
1630411200000|2021-08-31 12:00:00|4193.39|4191.89|4192.39|4190.89|4193.39|4191.89|4186.89|4185.39|4708
1630411500000|2021-08-31 12:05:00|4191.89|4190.39|4195.89|4194.39|4196.39|4194.89|4190.39|4188.89|3857
1630411800000|2021-08-31 12:10:00|4195.39|4193.89|4196.39|4194.89|4199.39|4197.89|4195.39|4193.89|6407
1630412100000|2021-08-31 12:15:00|4196.89|4195.39|4195.39|4193.89|4196.89|4195.39|4193.89|4192.39|1622
1630412400000|2021-08-31 12:20:00|4195.09|4193.59|4189.39|4187.89|4195.39|4193.89|4188.39|4186.89|8167
1630412700000|2021-08-31 12:25:00|4189.89|4188.39|4184.89|4183.39|4190.39|4188.89|4184.89|4183.39|6894
1630413000000|2021-08-31 12:30:00|4185.39|4183.89|4188.39|4186.89|4189.39|4187.89|4184.89|4183.39|7737
1630413300000|2021-08-31 12:35:00|4187.89|4186.39|4188.39|4186.89|4188.39|4186.89|4184.89|4183.39|4001
1630413600000|2021-08-31 12:40:00|4187.89|4186.39|4190.09|4188.59|4190.89|4189.39|4187.89|4186.39|3111
1630413900000|2021-08-31 12:45:00|4190.39|4188.89|4190.39|4188.89|4190.89|4189.39|4188.39|4186.89|1092
1630414200000|2021-08-31 12:50:00|4190.89|4189.39|4190.89|4189.39|4192.39|4190.89|4188.89|4187.39|3816
1630414500000|2021-08-31 12:55:00|4191.39|4189.89|4189.89|4188.39|4191.39|4189.89|4189.89|4188.39|3208
1630414800000|2021-08-31 13:00:00|4190.39|4188.89|4189.89|4188.39|4190.89|4189.39|4188.39|4186.89|2519
1630415100000|2021-08-31 13:05:00|4189.39|4187.89|4190.39|4188.89|4190.39|4188.89|4188.59|4187.09|1943
1630415400000|2021-08-31 13:10:00|4189.89|4188.39|4191.39|4189.89|4191.89|4190.39|4189.89|4188.39|2210
1630415700000|2021-08-31 13:15:00|4191.89|4190.39|4195.89|4194.39|4195.89|4194.39|4191.89|4190.39|1995
1630416000000|2021-08-31 13:20:00|4195.59|4194.09|4196.39|4194.89|4196.39|4194.89|4194.89|4193.39|1749
1630416300000|2021-08-31 13:25:00|4195.89|4194.39|4195.39|4193.89|4197.89|4196.39|4194.89|4193.39|2831
1630416600000|2021-08-31 13:30:00|4194.89|4193.39|4194.09|4192.59|4196.39|4194.89|4191.89|4190.39|9042
1630416900000|2021-08-31 13:35:00|4194.39|4192.89|4191.89|4190.39|4194.39|4192.89|4190.39|4188.89|3653
1630417200000|2021-08-31 13:40:00|4191.59|4190.09|4189.89|4188.39|4191.89|4190.39|4188.59|4187.09|5366
1630417500000|2021-08-31 13:45:00|4189.39|4187.89|4188.89|4187.39|4190.39|4188.89|4186.39|4184.89|3405
1630417800000|2021-08-31 13:50:00|4187.89|4186.39|4180.89|4179.39|4188.89|4187.39|4180.39|4178.89|9037
1630418100000|2021-08-31 13:55:00|4180.39|4178.89|4181.39|4179.89|4183.89|4182.39|4178.89|4177.39|21722
1630418400000|2021-08-31 14:00:00|4181.09|4179.59|4186.89|4185.39|4187.89|4186.39|4180.39|4178.89|32086
1630418700000|2021-08-31 14:05:00|4187.39|4185.89|4185.09|4183.59|4187.59|4186.09|4181.89|4180.39|5653
1630419000000|2021-08-31 14:10:00|4184.83|4183.33|4186.63|4185.13|4187.13|4185.63|4182.63|4181.13|4114
1630419300000|2021-08-31 14:15:00|4187.13|4185.63|4185.13|4183.63|4187.63|4186.13|4184.13|4182.63|8177
1630419600000|2021-08-31 14:20:00|4185.33|4183.83|4181.13|4179.63|4185.63|4184.13|4181.13|4179.63|6162
1630419900000|2021-08-31 14:25:00|4180.63|4179.13|4180.63|4179.13|4181.63|4180.13|4178.63|4177.13|5859
1630420200000|2021-08-31 14:30:00|4180.33|4178.83|4181.13|4179.63|4182.13|4180.63|4177.63|4176.13|5348
1630420500000|2021-08-31 14:35:00|4180.63|4179.13|4180.13|4178.63|4181.63|4180.13|4175.63|4174.13|8369
1630420800000|2021-08-31 14:40:00|4180.63|4179.13|4180.63|4179.13|4181.63|4180.13|4179.63|4178.13|9517
1630421100000|2021-08-31 14:45:00|4180.13|4178.63|4181.63|4180.13|4182.13|4180.63|4180.13|4178.63|3887
1630421400000|2021-08-31 14:50:00|4182.13|4180.63|4179.63|4178.13|4182.13|4180.63|4179.13|4177.63|9166
1630421700000|2021-08-31 14:55:00|4180.13|4178.63|4182.63|4181.13|4183.13|4181.63|4180.13|4178.63|7170
1630422000000|2021-08-31 15:00:00|4182.13|4180.63|4180.13|4178.63|4184.63|4183.13|4179.33|4177.83|7388
1630422300000|2021-08-31 15:05:00|4179.63|4178.13|4183.13|4181.63|4184.13|4182.63|4179.63|4178.13|8486
1630422600000|2021-08-31 15:10:00|4182.63|4181.13|4181.63|4180.13|4183.13|4181.63|4181.13|4179.63|5482
1630422900000|2021-08-31 15:15:00|4182.13|4180.63|4188.13|4186.63|4188.13|4186.63|4181.63|4180.13|9981
1630423200000|2021-08-31 15:20:00|4187.83|4186.33|4189.13|4187.63|4191.13|4189.63|4187.63|4186.13|21571
1630423500000|2021-08-31 15:25:00|4189.63|4188.13|4185.13|4183.63|4190.13|4188.63|4184.63|4183.13|56560
1630423800000|2021-08-31 15:30:00|4184.63|4183.13|4194.13|4192.63|4196.63|4195.13|4184.13|4182.63|84552
1630424100000|2021-08-31 15:35:00|4193.63|4192.13|4196.63|4195.13|4197.63|4196.13|4193.63|4192.13|40782
1630424400000|2021-08-31 15:40:00|4196.33|4194.83|4200.13|4198.63|4200.63|4199.13|4196.13|4194.63|13086
1630424700000|2021-08-31 15:45:00|4199.63|4198.13|4202.13|4200.63|4202.13|4200.63|4199.63|4198.13|13519
1630425000000|2021-08-31 15:50:00|4201.63|4200.13|4199.63|4198.13|4202.63|4201.13|4199.13|4197.63|29059
1630425300000|2021-08-31 15:55:00|4200.13|4198.63|4200.13|4198.63|4200.63|4199.13|4199.63|4198.13|4034
1630425600000|2021-08-31 16:00:00|4200.63|4199.13|4199.13|4197.63|4200.63|4199.13|4198.63|4197.13|4163
1630425900000|2021-08-31 16:05:00|4198.83|4197.33|4199.13|4197.63|4200.13|4198.63|4198.63|4197.13|1280
1630426200000|2021-08-31 16:10:00|4198.83|4197.33|4199.13|4197.63|4199.63|4198.13|4198.63|4197.13|1478
1630426500000|2021-08-31 16:15:00|4199.63|4198.13|4198.63|4197.13|4199.63|4198.13|4198.63|4197.13|6338
1630426800000|2021-08-31 16:20:00|4199.13|4197.63|4199.13|4197.63|4199.63|4198.13|4198.63|4197.13|1288
1630427100000|2021-08-31 16:25:00|4199.63|4198.13|4200.13|4198.63|4200.13|4198.63|4199.13|4197.63|981
1630427400000|2021-08-31 16:30:00|4199.63|4198.13|4199.13|4197.63|4200.13|4198.63|4199.13|4197.63|1130
1630427700000|2021-08-31 16:35:00|4198.63|4197.13|4199.13|4197.63|4199.63|4198.13|4198.63|4197.13|529
1630428000000|2021-08-31 16:40:00|4198.63|4197.13|4198.63|4197.13|4198.63|4197.13|4198.63|4197.13|158
1630428300000|2021-08-31 16:45:00|4198.13|4196.63|4198.63|4197.13|4199.13|4197.63|4198.13|4196.63|1184
1630428600000|2021-08-31 16:50:00|4199.13|4197.63|4199.13|4197.63|4199.13|4197.63|4198.13|4196.63|410
1630428900000|2021-08-31 16:55:00|4199.63|4198.13|4199.63|4198.13|4200.13|4198.63|4199.13|4197.63|1545
1630429200000|2021-08-31 17:00:00|4199.33|4197.83|4198.63|4197.13|4199.63|4198.13|4197.63|4196.13|1317
1630429500000|2021-08-31 17:05:00|4198.13|4196.63|4197.63|4196.13|4198.33|4196.83|4197.63|4196.13|1089
1630429800000|2021-08-31 17:10:00|4198.13|4196.63|4197.63|4196.13|4198.13|4196.63|4197.63|4196.13|317
1630430100000|2021-08-31 17:15:00|4197.13|4195.63|4197.63|4196.13|4198.63|4197.13|4197.13|4195.63|939
1630430400000|2021-08-31 17:20:00|4197.13|4195.63|4196.13|4194.63|4198.13|4196.63|4196.13|4194.63|1112
1630430700000|2021-08-31 17:25:00|4195.63|4194.13|4197.13|4195.63|4197.13|4195.63|4195.63|4194.13|750
1630431000000|2021-08-31 17:30:00|4196.83|4195.33|4196.63|4195.13|4197.63|4196.13|4196.63|4195.13|816
1630431300000|2021-08-31 17:35:00|4197.13|4195.63|4197.63|4196.13|4197.63|4196.13|4196.63|4195.13|526
1630431600000|2021-08-31 17:40:00|4198.13|4196.63|4197.13|4195.63|4198.13|4196.63|4197.13|4195.63|464
1630431900000|2021-08-31 17:45:00|4196.63|4195.13|4197.63|4196.13|4197.63|4196.13|4196.63|4195.13|897
1630432200000|2021-08-31 17:50:00|4198.13|4196.63|4197.63|4196.13|4199.13|4197.63|4197.63|4196.13|1471
1630432500000|2021-08-31 17:55:00|4197.13|4195.63|4198.13|4196.63|4198.13|4196.63|4197.13|4195.63|487
1630432800000|2021-08-31 18:00:00|4197.63|4196.13|4197.13|4195.63|4198.13|4196.63|4197.13|4195.63|321
1630433100000|2021-08-31 18:05:00|4196.63|4195.13|4196.63|4195.13|4197.13|4195.63|4196.13|4194.63|1001
1630433400000|2021-08-31 18:10:00|4196.13|4194.63|4196.63|4195.13|4196.63|4195.13|4195.63|4194.13|324
1630433700000|2021-08-31 18:15:00|4196.83|4195.33|4196.63|4195.13|4197.63|4196.13|4196.63|4195.13|285
1630434000000|2021-08-31 18:20:00|4196.83|4195.33|4197.13|4195.63|4197.63|4196.13|4196.63|4195.13|293
1630434300000|2021-08-31 18:25:00|4197.63|4196.13|4196.63|4195.13|4197.63|4196.13|4196.13|4194.63|246
1630434600000|2021-08-31 18:30:00|4196.83|4195.33|4197.63|4196.13|4198.13|4196.63|4196.63|4195.13|680
1630434900000|2021-08-31 18:35:00|4197.83|4196.33|4197.13|4195.63|4198.13|4196.63|4196.83|4195.33|191
1630435200000|2021-08-31 18:40:00|4197.63|4196.13|4196.63|4195.13|4197.63|4196.13|4196.13|4194.63|226
1630435500000|2021-08-31 18:45:00|4196.33|4194.83|4195.13|4193.63|4196.63|4195.13|4195.13|4193.63|529
1630435800000|2021-08-31 18:50:00|4195.33|4193.83|4196.13|4194.63|4196.63|4195.13|4195.13|4193.63|556
1630436100000|2021-08-31 18:55:00|4196.63|4195.13|4198.13|4196.63|4198.13|4196.63|4196.63|4195.13|193
1630436400000|2021-08-31 19:00:00|4197.63|4196.13|4197.13|4195.63|4198.63|4197.13|4196.63|4195.13|436
1630436700000|2021-08-31 19:05:00|4196.63|4195.13|4196.63|4195.13|4196.63|4195.13|4196.13|4194.63|440
1630437000000|2021-08-31 19:10:00|4196.13|4194.63|4195.83|4194.33|4196.63|4195.13|4195.63|4194.13|516
1630437300000|2021-08-31 19:15:00|4196.13|4194.63|4196.13|4194.63|4196.63|4195.13|4195.63|4194.13|482
1630437600000|2021-08-31 19:20:00|4195.63|4194.13|4194.63|4193.13|4195.63|4194.13|4193.63|4192.13|1197
1630437900000|2021-08-31 19:25:00|4195.13|4193.63|4193.63|4192.13|4195.13|4193.63|4193.13|4191.63|1035
1630438200000|2021-08-31 19:30:00|4194.13|4192.63|4196.13|4194.63|4196.13|4194.63|4193.13|4191.63|1158
1630438500000|2021-08-31 19:35:00|4195.83|4194.33|4196.63|4195.13|4197.13|4195.63|4195.13|4193.63|554
1630438800000|2021-08-31 19:40:00|4196.13|4194.63|4197.13|4195.63|4197.13|4195.63|4195.63|4194.13|307
1630439100000|2021-08-31 19:45:00|4196.63|4195.13|4197.13|4195.63|4197.63|4196.13|4196.63|4195.13|758
1630439400000|2021-08-31 19:50:00|4196.63|4195.13|4193.63|4192.13|4196.63|4195.13|4193.63|4192.13|2072
1630439700000|2021-08-31 19:55:00|4194.13|4192.63|4196.33|4194.83|4198.63|4197.13|4193.63|4192.13|4097
1630440000000|2021-08-31 20:00:00|4197.88|4194.88|4200.78|4197.78|4202.38|4199.38|4197.38|4194.38|98
1630440300000|2021-08-31 20:05:00|4200.58|4197.58|4202.18|4199.18|4202.38|4199.38|4200.58|4197.58|0
1630440600000|2021-08-31 20:10:00|4201.98|4198.98|4202.88|4199.88|4203.28|4200.28|4201.58|4198.58|0
1630440900000|2021-08-31 20:15:00|4202.68|4199.68|4202.68|4199.68|4202.88|4199.88|4202.08|4199.08|0
1630441200000|2021-08-31 20:20:00|4202.78|4199.78|4203.48|4200.48|4203.48|4200.48|4202.68|4199.68|0
1630441500000|2021-08-31 20:25:00|4203.28|4200.28|4203.88|4200.88|4204.08|4201.08|4203.28|4200.28|0
1630441800000|2021-08-31 20:30:00|4204.08|4201.08|4203.68|4200.68|4204.08|4201.08|4203.48|4200.48|0
1630442100000|2021-08-31 20:35:00|4203.48|4200.48|4203.88|4200.88|4203.88|4200.88|4203.08|4200.08|0
1630442400000|2021-08-31 20:40:00|4204.08|4201.08|4204.08|4201.08|4204.48|4201.48|4204.08|4201.08|0
1630442700000|2021-08-31 20:45:00|4203.88|4200.88|4204.08|4201.08|4204.08|4201.08|4203.88|4200.88|0
1630443000000|2021-08-31 20:50:00|4204.28|4201.28|4204.28|4201.28|4204.28|4201.28|4204.28|4201.28|0
1630443300000|2021-08-31 20:55:00|4204.48|4201.48|4204.18|4201.18|4204.48|4201.48|4203.48|4200.48|0
1630443600000|2021-08-31 21:00:00|4203.98|4200.98|4203.78|4200.78|4204.18|4201.18|4203.78|4200.78|0
1630443900000|2021-08-31 21:05:00|4203.88|4200.88|4203.78|4200.78|4203.98|4200.98|4203.78|4200.78|0
1630444200000|2021-08-31 21:10:00|4203.68|4200.68|4203.88|4200.88|4203.88|4200.88|4203.68|4200.68|0
1630444500000|2021-08-31 21:15:00|4203.78|4200.78|4203.78|4200.78|4203.78|4200.78|4203.78|4200.78|0
1630444800000|2021-08-31 21:20:00|4203.88|4200.88|4203.78|4200.78|4203.88|4200.88|4203.78|4200.78|0
1630445100000|2021-08-31 21:25:00|4203.88|4200.88|4203.88|4200.88|4203.88|4200.88|4203.88|4200.88|0
1630445400000|2021-08-31 21:30:00|4203.78|4200.78|4203.68|4200.68|4203.78|4200.78|4203.58|4200.58|0
1630445700000|2021-08-31 21:35:00|4203.78|4200.78|4203.78|4200.78|4203.78|4200.78|4203.58|4200.58|0
1630446000000|2021-08-31 21:40:00|4203.68|4200.68|4203.48|4200.48|4203.78|4200.78|4203.48|4200.48|0
1630446300000|2021-08-31 21:45:00|4203.38|4200.38|4203.38|4200.38|4203.48|4200.48|4203.38|4200.38|0
1630446600000|2021-08-31 21:50:00|4203.48|4200.48|4203.58|4200.58|4203.58|4200.58|4203.48|4200.48|0
1630446900000|2021-08-31 21:55:00|4203.68|4200.68|4203.58|4200.58|4203.68|4200.68|4203.58|4200.58|0
1630447200000|2021-08-31 22:00:00|4203.98|4200.98|4204.48|4201.48|4204.88|4201.88|4203.68|4200.68|0
1630447500000|2021-08-31 22:05:00|4204.58|4201.58|4204.48|4201.48|4204.88|4201.88|4204.48|4201.48|0
1630447800000|2021-08-31 22:10:00|4204.68|4201.68|4204.28|4201.28|4204.68|4201.68|4204.28|4201.28|0
1630448100000|2021-08-31 22:15:00|4204.18|4201.18|4204.28|4201.28|4204.28|4201.28|4203.98|4200.98|0
1630448400000|2021-08-31 22:20:00|4204.38|4201.38|4203.28|4200.28|4204.38|4201.38|4203.18|4200.18|0
1630448700000|2021-08-31 22:25:00|4203.38|4200.38|4202.68|4199.68|4203.68|4200.68|4202.68|4199.68|0
1630449000000|2021-08-31 22:30:00|4202.48|4199.48|4203.08|4200.08|4203.18|4200.18|4202.48|4199.48|0
1630449300000|2021-08-31 22:35:00|4202.88|4199.88|4202.68|4199.68|4203.08|4200.08|4202.38|4199.38|0
1630449600000|2021-08-31 22:40:00|4202.38|4199.38|4203.08|4200.08|4203.08|4200.08|4202.38|4199.38|0
1630449900000|2021-08-31 22:45:00|4203.28|4200.28|4202.88|4199.88|4203.28|4200.28|4202.88|4199.88|0
1630450500000|2021-08-31 22:55:00|4203.08|4200.08|4203.08|4200.08|4203.28|4200.28|4203.08|4200.08|0
1630450800000|2021-08-31 23:00:00|4203.28|4200.28|4202.38|4199.38|4203.48|4200.48|4202.38|4199.38|0
1630451100000|2021-08-31 23:05:00|4202.68|4199.68|4202.68|4199.68|4202.88|4199.88|4202.38|4199.38|0
1630451400000|2021-08-31 23:10:00|4202.48|4199.48|4202.18|4199.18|4202.48|4199.48|4202.18|4199.18|0
1630451700000|2021-08-31 23:15:00|4202.38|4199.38|4202.68|4199.68|4202.68|4199.68|4202.18|4199.18|0
1630452000000|2021-08-31 23:20:00|4202.78|4199.78|4202.68|4199.68|4202.88|4199.88|4202.38|4199.38|0
1630452300000|2021-08-31 23:25:00|4202.48|4199.48|4202.88|4199.88|4202.88|4199.88|4202.38|4199.38|0
1630452600000|2021-08-31 23:30:00|4202.68|4199.68|4203.28|4200.28|4203.28|4200.28|4202.68|4199.68|0
1630452900000|2021-08-31 23:35:00|4203.38|4200.38|4203.08|4200.08|4203.68|4200.68|4203.08|4200.08|0
1630453200000|2021-08-31 23:40:00|4203.28|4200.28|4203.68|4200.68|4203.78|4200.78|4203.08|4200.08|0
1630453500000|2021-08-31 23:45:00|4203.78|4200.78|4204.08|4201.08|4204.08|4201.08|4203.48|4200.48|0
1630453800000|2021-08-31 23:50:00|4204.18|4201.18|4204.48|4201.48|4204.48|4201.48|4203.78|4200.78|0
1630454100000|2021-08-31 23:55:00|4204.38|4201.38|4204.48|4201.48|4204.48|4201.48|4203.88|4200.88|0
1630454400000|2021-09-01 00:00:00|4204.68|4201.68|4204.28|4201.28|4204.88|4201.88|4203.68|4200.68|0
1630454700000|2021-09-01 00:05:00|4204.18|4201.18|4204.88|4201.88|4205.38|4202.38|4204.08|4201.08|0
1630455000000|2021-09-01 00:10:00|4204.98|4201.98|4204.48|4201.48|4205.18|4202.18|4204.28|4201.28|0
1630455300000|2021-09-01 00:15:00|4204.68|4201.68|4202.58|4200.58|4205.88|4203.88|4202.38|4200.38|861
1630455600000|2021-09-01 00:20:00|4202.38|4200.38|4200.88|4198.88|4202.58|4200.58|4200.38|4198.38|286
1630455900000|2021-09-01 00:25:00|4201.38|4199.38|4202.88|4200.88|4203.88|4201.88|4201.38|4199.38|140
1630456200000|2021-09-01 00:30:00|4203.08|4201.08|4203.38|4201.38|4204.38|4202.38|4201.88|4199.88|187
1630456500000|2021-09-01 00:35:00|4202.88|4200.88|4201.38|4199.38|4202.88|4200.88|4201.38|4199.38|91
1630456800000|2021-09-01 00:40:00|4201.88|4199.88|4201.88|4199.88|4203.38|4201.38|4201.08|4199.08|174
1630457100000|2021-09-01 00:45:00|4201.38|4199.38|4200.38|4198.38|4201.38|4199.38|4199.88|4197.88|357
1630457400000|2021-09-01 00:50:00|4200.88|4198.88|4200.88|4198.88|4201.38|4199.38|4200.08|4198.08|122
1630457700000|2021-09-01 00:55:00|4201.08|4199.08|4202.38|4200.38|4202.38|4200.38|4200.88|4198.88|96
1630458000000|2021-09-01 01:00:00|4201.88|4199.88|4201.38|4199.38|4201.88|4199.88|4200.38|4198.38|205
1630458300000|2021-09-01 01:05:00|4200.88|4198.88|4201.88|4199.88|4202.38|4200.38|4200.88|4198.88|130
1630458600000|2021-09-01 01:10:00|4202.08|4200.08|4202.38|4200.38|4202.38|4200.38|4201.38|4199.38|80
1630458900000|2021-09-01 01:15:00|4201.88|4199.88|4203.38|4201.38|4203.88|4201.88|4201.38|4199.38|177
1630459200000|2021-09-01 01:20:00|4203.08|4201.08|4203.38|4201.38|4204.38|4202.38|4202.88|4200.88|487
1630459500000|2021-09-01 01:25:00|4203.88|4201.88|4203.58|4201.58|4204.88|4202.88|4203.38|4201.38|167
1630459800000|2021-09-01 01:30:00|4203.38|4201.38|4203.08|4201.08|4204.88|4202.88|4202.08|4200.08|144
1630460100000|2021-09-01 01:35:00|4203.38|4201.38|4204.38|4202.38|4204.88|4202.88|4202.38|4200.38|100
1630460400000|2021-09-01 01:40:00|4204.88|4202.88|4205.38|4203.38|4208.38|4206.38|4204.38|4202.38|1833
1630460700000|2021-09-01 01:45:00|4204.88|4202.88|4208.58|4206.58|4209.38|4207.38|4204.88|4202.88|409
1630461000000|2021-09-01 01:50:00|4208.38|4206.38|4209.38|4207.38|4209.38|4207.38|4207.38|4205.38|159
1630461300000|2021-09-01 01:55:00|4209.58|4207.58|4209.88|4207.88|4210.38|4208.38|4209.08|4207.08|133
1630461600000|2021-09-01 02:00:00|4210.38|4208.38|4211.88|4209.88|4212.08|4210.08|4209.88|4207.88|187
1630461900000|2021-09-01 02:05:00|4212.08|4210.08|4211.88|4209.88|4212.38|4210.38|4211.88|4209.88|71
1630462200000|2021-09-01 02:10:00|4211.38|4209.38|4210.58|4208.58|4211.88|4209.88|4210.38|4208.38|104
1630462500000|2021-09-01 02:15:00|4210.88|4208.88|4210.58|4208.58|4211.38|4209.38|4210.38|4208.38|23
1630462800000|2021-09-01 02:20:00|4210.38|4208.38|4210.88|4208.88|4210.88|4208.88|4209.88|4207.88|37
1630463100000|2021-09-01 02:25:00|4211.08|4209.08|4211.08|4209.08|4211.88|4209.88|4210.38|4208.38|88
1630463400000|2021-09-01 02:30:00|4211.38|4209.38|4210.88|4208.88|4211.88|4209.88|4210.88|4208.88|35
1630463700000|2021-09-01 02:35:00|4211.08|4209.08|4210.38|4208.38|4211.38|4209.38|4210.38|4208.38|18
1630464000000|2021-09-01 02:40:00|4210.58|4208.58|4209.88|4207.88|4211.38|4209.38|4209.88|4207.88|54
1630464300000|2021-09-01 02:45:00|4210.38|4208.38|4211.38|4209.38|4211.38|4209.38|4209.88|4207.88|103
1630464600000|2021-09-01 02:50:00|4211.88|4209.88|4211.38|4209.38|4211.88|4209.88|4210.38|4208.38|39
1630464900000|2021-09-01 02:55:00|4211.08|4209.08|4212.38|4210.38|4212.38|4210.38|4210.88|4208.88|15
1630465200000|2021-09-01 03:00:00|4212.08|4210.08|4211.88|4209.88|4212.38|4210.38|4211.38|4209.38|266
1630465500000|2021-09-01 03:05:00|4212.08|4210.08|4211.88|4209.88|4212.38|4210.38|4210.88|4208.88|23
1630465800000|2021-09-01 03:10:00|4212.08|4210.08|4212.38|4210.38|4212.38|4210.38|4211.38|4209.38|31
1630466100000|2021-09-01 03:15:00|4212.08|4210.08|4212.38|4210.38|4212.38|4210.38|4211.88|4209.88|163
1630466400000|2021-09-01 03:20:00|||||||||54
1630466700000|2021-09-01 03:25:00|4212.88|4210.88|4212.08|4210.08|4212.88|4210.88|4211.88|4209.88|167
1630467000000|2021-09-01 03:30:00|4212.38|4210.38|4211.58|4209.58|4212.38|4210.38|4210.88|4208.88|116
1630467300000|2021-09-01 03:35:00|4211.88|4209.88|4211.88|4209.88|4212.58|4210.58|4211.38|4209.38|174
1630467600000|2021-09-01 03:40:00|4212.38|4210.38|4211.88|4209.88|4212.38|4210.38|4211.88|4209.88|56
1630467900000|2021-09-01 03:45:00|4212.08|4210.08|4211.58|4209.58|4212.38|4210.38|4211.38|4209.38|75
1630468200000|2021-09-01 03:50:00|4211.88|4209.88|4211.88|4209.88|4212.88|4210.88|4211.58|4209.58|61
1630468500000|2021-09-01 03:55:00|4211.58|4209.58|4211.88|4209.88|4212.38|4210.38|4211.38|4209.38|18
1630468800000|2021-09-01 04:00:00|4212.38|4210.38|4212.38|4210.38|4212.38|4210.38|4211.88|4209.88|9
1630469100000|2021-09-01 04:05:00|4212.88|4210.88|4212.88|4210.88|4213.38|4211.38|4212.88|4210.88|25
1630469400000|2021-09-01 04:10:00|4212.38|4210.38|4212.38|4210.38|4213.38|4211.38|4211.88|4209.88|24
1630469700000|2021-09-01 04:15:00|4212.88|4210.88|4214.38|4212.38|4214.38|4212.38|4212.38|4210.38|50
1630470000000|2021-09-01 04:20:00|4213.88|4211.88|4213.38|4211.38|4214.38|4212.38|4213.38|4211.38|102
1630470300000|2021-09-01 04:25:00|4212.88|4210.88|4213.08|4211.08|4213.38|4211.38|4212.88|4210.88|20
1630470600000|2021-09-01 04:30:00|4213.38|4211.38|4212.88|4210.88|4213.58|4211.58|4212.88|4210.88|19
1630470900000|2021-09-01 04:35:00|4213.08|4211.08|4212.38|4210.38|4213.08|4211.08|4212.38|4210.38|26
1630471200000|2021-09-01 04:40:00|4212.58|4210.58|4212.38|4210.38|4212.88|4210.88|4211.88|4209.88|13
1630471500000|2021-09-01 04:45:00|4212.88|4210.88|4212.88|4210.88|4212.88|4210.88|4212.38|4210.38|72
1630471800000|2021-09-01 04:50:00|4212.38|4210.38|4212.88|4210.88|4212.88|4210.88|4212.38|4210.38|49
1630472100000|2021-09-01 04:55:00|4213.08|4211.08|4213.38|4211.38|4213.38|4211.38|4212.88|4210.88|182
1630472400000|2021-09-01 05:00:00|4213.88|4211.88|4213.38|4211.38|4214.38|4212.38|4212.88|4210.88|158
1630472700000|2021-09-01 05:05:00|4213.08|4211.08|4213.38|4211.38|4213.58|4211.58|4212.88|4210.88|80
1630473000000|2021-09-01 05:10:00|4213.88|4211.88|4212.88|4210.88|4214.38|4212.38|4212.38|4210.38|194
1630473300000|2021-09-01 05:15:00|4212.38|4210.38|4213.38|4211.38|4213.38|4211.38|4212.38|4210.38|337
1630473600000|2021-09-01 05:20:00|4213.08|4211.08|4213.88|4211.88|4214.38|4212.38|4212.88|4210.88|199
1630473900000|2021-09-01 05:25:00|4213.38|4211.38|4213.88|4211.88|4213.88|4211.88|4213.08|4211.08|174
1630474200000|2021-09-01 05:30:00|4214.08|4212.08|4213.38|4211.38|4214.08|4212.08|4213.38|4211.38|140
1630474500000|2021-09-01 05:35:00|4212.88|4210.88|4213.88|4211.88|4213.88|4211.88|4212.88|4210.88|196
1630474800000|2021-09-01 05:40:00|4213.58|4211.58|4214.88|4212.88|4215.88|4213.88|4213.38|4211.38|366
1630475100000|2021-09-01 05:45:00|4214.58|4212.58|4214.38|4212.38|4215.38|4213.38|4214.38|4212.38|129
1630475400000|2021-09-01 05:50:00|4214.58|4212.58|4214.38|4212.38|4214.88|4212.88|4213.88|4211.88|116
1630475700000|2021-09-01 05:55:00|4214.88|4212.88|4214.38|4212.38|4216.88|4214.88|4214.08|4212.08|507
1630476000000|2021-09-01 06:00:00|4214.88|4212.88|4219.13|4217.63|4219.63|4218.13|4214.63|4212.88|2909
1630476300000|2021-09-01 06:05:00|4219.33|4217.83|4220.63|4219.13|4221.13|4219.63|4218.13|4216.63|2387
1630476600000|2021-09-01 06:10:00|4221.13|4219.63|4222.13|4220.63|4223.13|4221.63|4220.63|4219.13|1614
1630476900000|2021-09-01 06:15:00|4221.63|4220.13|4220.63|4219.13|4221.63|4220.13|4219.63|4218.13|2208
1630477200000|2021-09-01 06:20:00|4221.13|4219.63|4221.13|4219.63|4222.63|4221.13|4220.63|4219.13|2377
1630477500000|2021-09-01 06:25:00|4221.63|4220.13|4221.63|4220.13|4222.13|4220.63|4221.13|4219.63|1760
1630477800000|2021-09-01 06:30:00|4222.13|4220.63|4224.13|4222.63|4224.13|4222.63|4221.63|4220.13|1321
1630478100000|2021-09-01 06:35:00|4224.63|4223.13|4226.13|4224.63|4226.63|4225.13|4224.13|4222.63|2080
1630478400000|2021-09-01 06:40:00|4225.63|4224.13|4226.13|4224.63|4226.63|4225.13|4225.33|4223.83|1392
1630478700000|2021-09-01 06:45:00|4226.63|4225.13|4224.63|4223.13|4227.13|4225.63|4224.13|4222.63|1545
1630479000000|2021-09-01 06:50:00|4224.13|4222.63|4226.63|4225.13|4226.63|4225.13|4224.13|4222.63|1358
1630479300000|2021-09-01 06:55:00|4227.13|4225.63|4227.13|4225.63|4229.13|4227.63|4226.63|4225.13|3726
1630479600000|2021-09-01 07:00:00|4227.63|4226.13|4234.83|4233.33|4237.13|4235.63|4227.63|4226.13|26104
1630479900000|2021-09-01 07:05:00|4234.63|4233.13|4231.63|4230.13|4239.13|4237.63|4229.63|4228.13|19082
1630480200000|2021-09-01 07:10:00|4232.13|4230.63|4235.63|4234.13|4237.13|4235.63|4232.13|4230.63|8500
1630480500000|2021-09-01 07:15:00|4236.13|4234.63|4238.13|4236.63|4239.13|4237.63|4234.63|4233.13|7777
1630480800000|2021-09-01 07:20:00|4239.13|4237.63|4239.63|4238.13|4246.13|4244.63|4238.13|4236.63|18515
1630481100000|2021-09-01 07:25:00|4240.63|4239.13|4237.13|4235.63|4242.13|4240.63|4236.13|4234.63|8351
1630481400000|2021-09-01 07:30:00|4237.63|4236.13|4240.63|4239.13|4242.63|4241.13|4237.63|4236.13|6414
1630481700000|2021-09-01 07:35:00|4240.13|4238.63|4244.13|4242.63|4246.63|4245.13|4240.13|4238.63|8501
1630482000000|2021-09-01 07:40:00|4243.62|4242.12|4242.62|4241.12|4244.12|4242.62|4241.12|4239.62|4717
1630482300000|2021-09-01 07:45:00|4243.12|4241.62|4245.12|4243.62|4245.12|4243.62|4242.62|4241.12|3156
1630482600000|2021-09-01 07:50:00|4244.62|4243.12|4243.62|4242.12|4247.62|4246.12|4243.62|4242.12|9019
1630482900000|2021-09-01 07:55:00|4243.82|4242.32|4244.12|4242.62|4245.62|4244.12|4241.62|4240.12|6219
1630483200000|2021-09-01 08:00:00|4244.32|4242.82|4246.62|4245.12|4247.62|4246.12|4244.32|4242.82|7475
1630483500000|2021-09-01 08:05:00|4246.12|4244.62|4249.12|4247.62|4250.12|4248.62|4245.12|4243.62|8918
1630483800000|2021-09-01 08:10:00|4249.62|4248.12|4251.12|4249.62|4252.12|4250.62|4249.62|4248.12|8551
1630484100000|2021-09-01 08:15:00|4251.32|4249.82|4250.12|4248.62|4252.12|4250.62|4250.12|4248.62|7114
1630484400000|2021-09-01 08:20:00|4250.62|4249.12|4249.12|4247.62|4251.62|4250.12|4248.12|4246.62|9840
1630484700000|2021-09-01 08:25:00|4248.62|4247.12|4246.12|4244.62|4249.12|4247.62|4245.12|4243.62|9547
1630485000000|2021-09-01 08:30:00|4245.62|4244.12|4245.62|4244.12|4247.12|4245.62|4243.62|4242.12|9648
1630485300000|2021-09-01 08:35:00|4244.62|4243.12|4244.12|4242.62|4246.12|4244.62|4243.62|4242.12|7552
1630485600000|2021-09-01 08:40:00|4244.62|4243.12|4249.12|4247.62|4249.12|4247.62|4244.62|4243.12|6125
1630485900000|2021-09-01 08:45:00|4248.12|4246.62|4247.12|4245.62|4248.62|4247.12|4246.62|4245.12|14554
1630486200000|2021-09-01 08:50:00|4246.62|4245.12|4244.12|4242.62|4247.62|4246.12|4243.62|4242.12|5987
1630486500000|2021-09-01 08:55:00|4244.62|4243.12|4243.62|4242.12|4245.12|4243.62|4243.62|4242.12|6569
1630486800000|2021-09-01 09:00:00|4244.12|4242.62|4241.62|4240.12|4244.62|4243.12|4241.12|4239.62|2814
1630487100000|2021-09-01 09:05:00|4242.12|4240.62|4240.12|4238.62|4242.62|4241.12|4238.62|4237.12|7358
1630487400000|2021-09-01 09:10:00|4239.62|4238.12|4238.62|4237.12|4240.12|4238.62|4238.12|4236.62|2388
1630487700000|2021-09-01 09:15:00|4238.12|4236.62|4238.12|4236.62|4238.62|4237.12|4236.62|4235.12|5275
1630488000000|2021-09-01 09:20:00|4237.82|4236.32|4236.62|4235.12|4238.12|4236.62|4234.62|4233.12|6822
1630488300000|2021-09-01 09:25:00|4236.12|4234.62|4236.12|4234.62|4238.12|4236.62|4235.62|4234.12|8418
1630488600000|2021-09-01 09:30:00|4235.62|4234.12|4237.12|4235.62|4237.12|4235.62|4235.12|4233.62|4829
1630488900000|2021-09-01 09:35:00|4236.62|4235.12|4236.62|4235.12|4237.12|4235.62|4235.62|4234.12|4859
1630489200000|2021-09-01 09:40:00|4237.12|4235.62|4234.62|4233.12|4237.12|4235.62|4234.62|4233.12|3086
1630489500000|2021-09-01 09:45:00|4234.12|4232.62|4233.62|4232.12|4234.62|4233.12|4231.62|4230.12|6166
1630489800000|2021-09-01 09:50:00|4234.62|4233.12|4233.12|4231.62|4234.62|4233.12|4232.12|4230.62|6952
1630490100000|2021-09-01 09:55:00|4233.62|4232.12|4234.62|4233.12|4235.62|4234.12|4231.62|4230.12|4091
1630490400000|2021-09-01 10:00:00|4234.12|4232.62|4233.62|4232.12|4234.62|4233.12|4232.62|4231.12|5078
1630490700000|2021-09-01 10:05:00|4233.12|4231.62|4233.12|4231.62|4234.12|4232.62|4232.12|4230.62|3474
1630491000000|2021-09-01 10:10:00|4232.62|4231.12|4233.12|4231.62|4233.12|4231.62|4231.62|4230.12|4131
1630491300000|2021-09-01 10:15:00|4232.82|4231.32|4229.12|4227.62|4233.12|4231.62|4228.12|4226.62|4577
1630491600000|2021-09-01 10:20:00|4229.32|4227.82|4227.62|4226.12|4229.32|4227.82|4227.12|4225.62|3964
1630491900000|2021-09-01 10:25:00|4227.12|4225.62|4228.12|4226.62|4228.12|4226.62|4225.62|4224.12|5003
1630492200000|2021-09-01 10:30:00|4227.62|4226.12|4228.12|4226.62|4228.12|4226.62|4224.32|4222.82|4963
1630492500000|2021-09-01 10:35:00|4227.62|4226.12|4227.12|4225.62|4228.12|4226.62|4226.12|4224.62|11089
1630492800000|2021-09-01 10:40:00|4227.62|4226.12|4229.12|4227.62|4230.12|4228.62|4226.62|4225.12|4259
1630493100000|2021-09-01 10:45:00|4228.62|4227.12|4230.12|4228.62|4230.12|4228.62|4228.12|4226.62|3596
1630493400000|2021-09-01 10:50:00|4230.62|4229.12|4231.62|4230.12|4231.62|4230.12|4228.62|4227.12|3834
1630493700000|2021-09-01 10:55:00|4232.12|4230.62|4234.62|4233.12|4235.12|4233.62|4231.12|4229.62|2534
1630494000000|2021-09-01 11:00:00|4235.12|4233.62|4233.62|4232.12|4236.62|4235.12|4233.62|4232.12|3565
1630494300000|2021-09-01 11:05:00|4233.12|4231.62|4229.62|4228.12|4233.12|4231.62|4228.62|4227.12|3712
1630494600000|2021-09-01 11:10:00|4229.12|4227.62|4232.62|4231.12|4232.62|4231.12|4228.62|4227.12|3579
1630494900000|2021-09-01 11:15:00|4232.12|4230.62|4234.62|4233.12|4235.12|4233.62|4232.12|4230.62|1995
1630495200000|2021-09-01 11:20:00|4234.12|4232.62|4235.62|4234.12|4236.12|4234.62|4232.12|4230.62|1512
1630495500000|2021-09-01 11:25:00|4236.12|4234.62|4235.62|4234.12|4236.12|4234.62|4234.62|4233.12|863
1630495800000|2021-09-01 11:30:00|4235.12|4233.62|4238.62|4237.12|4238.62|4237.12|4235.12|4233.62|1568
1630496100000|2021-09-01 11:35:00|4238.12|4236.62|4238.62|4237.12|4239.12|4237.62|4237.12|4235.62|1591
1630496400000|2021-09-01 11:40:00|4239.09|4237.59|4241.09|4239.59|4241.09|4239.59|4238.59|4237.09|3682
1630496700000|2021-09-01 11:45:00|4240.79|4239.29|4240.59|4239.09|4241.09|4239.59|4239.59|4238.09|5125
1630497000000|2021-09-01 11:50:00|4241.09|4239.59|4241.09|4239.59|4242.09|4240.59|4240.59|4239.09|1193
1630497300000|2021-09-01 11:55:00|4240.59|4239.09|4242.59|4241.09|4242.59|4241.09|4240.59|4239.09|1617
1630497600000|2021-09-01 12:00:00|4242.09|4240.59|4242.59|4241.09|4244.09|4242.59|4242.09|4240.59|2062
1630497900000|2021-09-01 12:05:00|4243.09|4241.59|4244.59|4243.09|4245.09|4243.59|4243.09|4241.59|1781
1630498200000|2021-09-01 12:10:00|4244.09|4242.59|4248.09|4246.59|4248.09|4246.59|4242.59|4241.09|4069
1630498500000|2021-09-01 12:15:00|4247.29|4245.79|4245.09|4243.59|4247.59|4246.09|4243.59|4242.09|6316
1630498800000|2021-09-01 12:20:00|4244.59|4243.09|4244.59|4243.09|4246.09|4244.59|4243.59|4242.09|3891
1630499100000|2021-09-01 12:25:00|4244.09|4242.59|4241.59|4240.09|4244.29|4242.79|4241.09|4239.59|3420
1630499400000|2021-09-01 12:30:00|4241.09|4239.59|4238.59|4237.09|4241.59|4240.09|4238.59|4237.09|22681
1630499700000|2021-09-01 12:35:00|4239.09|4237.59|4236.09|4234.59|4239.09|4237.59|4235.09|4233.59|11869
1630500000000|2021-09-01 12:40:00|4236.59|4235.09|4234.09|4232.59|4236.59|4235.09|4234.09|4232.59|3711
1630500300000|2021-09-01 12:45:00|4233.59|4232.09|4233.09|4231.59|4234.09|4232.59|4231.09|4229.59|4492
1630500600000|2021-09-01 12:50:00|4233.59|4232.09|4230.09|4228.59|4233.59|4232.09|4229.09|4227.59|3073
1630500900000|2021-09-01 12:55:00|4229.59|4228.09|4227.09|4225.59|4229.59|4228.09|4227.09|4225.59|2319
1630501200000|2021-09-01 13:00:00|4227.29|4225.79|4225.59|4224.09|4228.59|4227.09|4225.09|4223.59|4892
1630501500000|2021-09-01 13:05:00|4225.09|4223.59|4224.59|4223.09|4226.09|4224.59|4222.59|4221.09|8128
1630501800000|2021-09-01 13:10:00|4224.09|4222.59|4225.09|4223.59|4226.09|4224.59|4223.09|4221.59|4758
1630502100000|2021-09-01 13:15:00|4224.59|4223.09|4222.09|4220.59|4224.59|4223.09|4221.59|4220.09|4300
1630502400000|2021-09-01 13:20:00|4222.59|4221.09|4218.59|4217.09|4222.59|4221.09|4215.09|4213.59|11192
1630502700000|2021-09-01 13:25:00|4218.09|4216.59|4217.59|4216.09|4219.59|4218.09|4217.59|4216.09|5103
1630503000000|2021-09-01 13:30:00|4217.09|4215.59|4219.09|4217.59|4219.09|4217.59|4215.59|4214.09|9313
1630503300000|2021-09-01 13:35:00|4218.59|4217.09|4217.09|4215.59|4218.59|4217.09|4214.59|4213.09|6986
1630503600000|2021-09-01 13:40:00|4216.59|4215.09|4213.59|4212.09|4216.59|4215.09|4210.09|4208.59|14234
1630503900000|2021-09-01 13:45:00|4213.09|4211.59|4218.59|4217.09|4220.09|4218.59|4212.59|4211.09|9728
1630504200000|2021-09-01 13:50:00|4219.09|4217.59|4217.09|4215.59|4219.59|4218.09|4214.59|4213.09|6037
1630504500000|2021-09-01 13:55:00|4216.79|4215.29|4218.79|4217.29|4219.09|4217.59|4213.09|4211.59|5394
1630504800000|2021-09-01 14:00:00|4219.09|4217.59|4224.59|4223.09|4224.79|4223.29|4215.79|4214.29|10861
1630505100000|2021-09-01 14:05:00|4224.09|4222.59|4222.59|4221.09|4225.09|4223.59|4221.09|4219.59|4850
1630505400000|2021-09-01 14:10:00|4222.82|4221.32|4220.52|4219.02|4223.32|4221.82|4219.32|4217.82|3387
1630505700000|2021-09-01 14:15:00|4220.82|4219.32|4218.82|4217.32|4220.82|4219.32|4217.32|4215.82|3177
1630506000000|2021-09-01 14:20:00|4218.32|4216.82|4224.82|4223.32|4225.82|4224.32|4217.82|4216.32|4070
1630506300000|2021-09-01 14:25:00|4224.32|4222.82|4227.32|4225.82|4227.82|4226.32|4223.82|4222.32|4603
1630506600000|2021-09-01 14:30:00|4227.82|4226.32|4228.82|4227.32|4228.82|4227.32|4227.32|4225.82|5205
1630506900000|2021-09-01 14:35:00|4228.32|4226.82|4227.82|4226.32|4228.82|4227.32|4225.32|4223.82|5074
1630507200000|2021-09-01 14:40:00|4227.32|4225.82|4226.32|4224.82|4227.52|4226.02|4224.82|4223.32|3104
1630507500000|2021-09-01 14:45:00|4225.82|4224.32|4225.32|4223.82|4226.32|4224.82|4223.82|4222.32|5803
1630507800000|2021-09-01 14:50:00|4224.82|4223.32|4224.82|4223.32|4225.32|4223.82|4222.82|4221.32|17988
1630508100000|2021-09-01 14:55:00|4225.32|4223.82|4229.32|4227.82|4229.32|4227.82|4224.82|4223.32|4722
1630508400000|2021-09-01 15:00:00|4228.82|4227.32|4226.82|4225.32|4230.82|4229.32|4226.82|4225.32|7042
1630508700000|2021-09-01 15:05:00|4227.02|4225.52|4227.82|4226.32|4228.32|4226.82|4225.82|4224.32|4161
1630509000000|2021-09-01 15:10:00|4227.32|4225.82|4225.82|4224.32|4227.82|4226.32|4225.82|4224.32|4988
1630509300000|2021-09-01 15:15:00|4226.32|4224.82|4228.82|4227.32|4229.32|4227.82|4226.32|4224.82|4119
1630509600000|2021-09-01 15:20:00|4229.32|4227.82|4226.32|4224.82|4229.32|4227.82|4225.32|4223.82|5226
1630509900000|2021-09-01 15:25:00|4226.02|4224.52|4226.82|4225.32|4227.82|4226.32|4224.32|4222.82|21232
1630510200000|2021-09-01 15:30:00|4226.19|4224.69|4227.69|4226.19|4228.69|4227.19|4225.19|4223.69|30288
1630510500000|2021-09-01 15:35:00|4228.19|4226.69|4228.19|4226.69|4229.69|4228.19|4227.19|4225.69|14718
1630510800000|2021-09-01 15:40:00|4228.69|4227.19|4227.69|4226.19|4228.69|4227.19|4227.19|4225.69|4590
1630511100000|2021-09-01 15:45:00|4227.19|4225.69|4228.69|4227.19|4228.69|4227.19|4225.69|4224.19|7904
1630511400000|2021-09-01 15:50:00|4228.19|4226.69|4228.69|4227.19|4228.69|4227.19|4227.69|4226.19|7885
1630511700000|2021-09-01 15:55:00|4228.39|4226.89|4229.19|4227.69|4229.19|4227.69|4228.19|4226.69|7265
1630512000000|2021-09-01 16:00:00|4228.69|4227.19|4230.69|4229.19|4231.19|4229.69|4228.69|4227.19|5355
1630512300000|2021-09-01 16:05:00|4230.19|4228.69|4230.69|4229.19|4230.69|4229.19|4229.69|4228.19|3035
1630512600000|2021-09-01 16:10:00|4230.39|4228.89|4230.69|4229.19|4231.19|4229.69|4230.19|4228.69|1601
1630512900000|2021-09-01 16:15:00|4231.19|4229.69|4231.69|4230.19|4231.69|4230.19|4230.69|4229.19|1050
1630513200000|2021-09-01 16:20:00|4231.19|4229.69|4232.19|4230.69|4232.19|4230.69|4231.19|4229.69|862
1630513500000|2021-09-01 16:25:00|4232.69|4231.19|4232.69|4231.19|4232.69|4231.19|4231.19|4229.69|1306
1630513800000|2021-09-01 16:30:00|4232.39|4230.89|4234.19|4232.69|4234.19|4232.69|4232.19|4230.69|876
1630514100000|2021-09-01 16:35:00|4234.69|4233.19|4235.69|4234.19|4235.69|4234.19|4234.69|4233.19|2948
1630514400000|2021-09-01 16:40:00|4235.89|4234.39|4234.69|4233.19|4235.89|4234.39|4234.19|4232.69|1051
1630514700000|2021-09-01 16:45:00|4235.19|4233.69|4235.69|4234.19|4235.69|4234.19|4235.19|4233.69|1216
1630515000000|2021-09-01 16:50:00|4235.19|4233.69|4234.19|4232.69|4235.69|4234.19|4234.19|4232.69|2079
1630515300000|2021-09-01 16:55:00|4234.69|4233.19|4234.69|4233.19|4235.19|4233.69|4234.69|4233.19|869
1630515600000|2021-09-01 17:00:00|4235.19|4233.69|4234.69|4233.19|4235.19|4233.69|4234.19|4232.69|676
1630515900000|2021-09-01 17:05:00|4234.19|4232.69|4233.69|4232.19|4234.69|4233.19|4233.19|4231.69|846
1630516200000|2021-09-01 17:10:00|4233.19|4231.69|4231.19|4229.69|4233.69|4232.19|4230.69|4229.19|1215
1630516500000|2021-09-01 17:15:00|4231.69|4230.19|4231.69|4230.19|4232.19|4230.69|4231.69|4230.19|519
1630516800000|2021-09-01 17:20:00|4232.19|4230.69|4233.19|4231.69|4233.19|4231.69|4231.69|4230.19|351
1630517100000|2021-09-01 17:25:00|4232.69|4231.19|4234.19|4232.69|4234.19|4232.69|4232.69|4231.19|1176
1630517400000|2021-09-01 17:30:00|4234.69|4233.19|4234.19|4232.69|4235.69|4234.19|4233.69|4232.19|1105
1630517700000|2021-09-01 17:35:00|4234.69|4233.19|4233.19|4231.69|4234.69|4233.19|4232.69|4231.19|2352
1630518000000|2021-09-01 17:40:00|4232.69|4231.19|4234.19|4232.69|4234.69|4233.19|4232.69|4231.19|638
1630518300000|2021-09-01 17:45:00|4234.69|4233.19|4234.19|4232.69|4234.69|4233.19|4233.69|4232.19|192
1630518600000|2021-09-01 17:50:00|4233.69|4232.19|4234.19|4232.69|4234.19|4232.69|4233.69|4232.19|280
1630518900000|2021-09-01 17:55:00|4234.39|4232.89|4234.69|4233.19|4234.69|4233.19|4234.19|4232.69|201
1630519200000|2021-09-01 18:00:00|4234.39|4232.89|4234.69|4233.19|4234.69|4233.19|4234.39|4232.89|87
1630519500000|2021-09-01 18:05:00|4235.19|4233.69|4234.19|4232.69|4235.19|4233.69|4234.19|4232.69|588
1630519800000|2021-09-01 18:10:00|4234.69|4233.19|4234.69|4233.19|4234.69|4233.19|4234.19|4232.69|91
1630520100000|2021-09-01 18:15:00|4234.39|4232.89|4234.19|4232.69|4234.69|4233.19|4234.19|4232.69|246
1630520400000|2021-09-01 18:20:00|4233.69|4232.19|4233.19|4231.69|4234.19|4232.69|4233.19|4231.69|396
1630520700000|2021-09-01 18:25:00|4232.69|4231.19|4232.19|4230.69|4232.69|4231.19|4232.19|4230.69|326
1630521000000|2021-09-01 18:30:00|4231.69|4230.19|4229.69|4228.19|4231.89|4230.39|4229.19|4227.69|688
1630521300000|2021-09-01 18:35:00|4229.19|4227.69|4228.39|4226.89|4229.69|4228.19|4228.19|4226.69|1518
1630521600000|2021-09-01 18:40:00|4228.69|4227.19|4229.19|4227.69|4229.69|4228.19|4228.19|4226.69|440
1630521900000|2021-09-01 18:45:00|4228.69|4227.19|4227.69|4226.19|4228.69|4227.19|4227.19|4225.69|295
1630522200000|2021-09-01 18:50:00|4227.19|4225.69|4228.69|4227.19|4228.69|4227.19|4227.19|4225.69|1038
1630522500000|2021-09-01 18:55:00|4229.19|4227.69|4228.89|4227.39|4230.19|4228.69|4228.69|4227.19|1002
1630522800000|2021-09-01 19:00:00|4228.69|4227.19|4228.69|4227.19|4228.69|4227.19|4228.19|4226.69|412
1630523100000|2021-09-01 19:05:00|4229.19|4227.69|4227.19|4225.69|4229.19|4227.69|4226.19|4224.69|396
1630523400000|2021-09-01 19:10:00|4227.39|4225.89|4228.69|4227.19|4228.69|4227.19|4226.69|4225.19|241
1630523700000|2021-09-01 19:15:00|4228.39|4226.89|4228.69|4227.19|4229.19|4227.69|4228.19|4226.69|262
1630524000000|2021-09-01 19:20:00|4229.19|4227.69|4229.19|4227.69|4229.69|4228.19|4228.69|4227.19|154
1630524300000|2021-09-01 19:25:00|4229.39|4227.89|4227.19|4225.69|4229.39|4227.89|4227.19|4225.69|988
1630524600000|2021-09-01 19:30:00|4227.39|4225.89|4226.39|4224.89|4227.39|4225.89|4226.19|4224.69|1040
1630524900000|2021-09-01 19:35:00|4226.69|4225.19|4225.19|4223.69|4226.69|4225.19|4225.19|4223.69|710
1630525200000|2021-09-01 19:40:00|4225.69|4224.19|4225.19|4223.69|4225.69|4224.19|4223.69|4222.19|708
1630525500000|2021-09-01 19:45:00|4225.69|4224.19|4227.69|4226.19|4228.19|4226.69|4225.19|4223.69|1197
1630525800000|2021-09-01 19:50:00|4226.69|4225.19|4227.19|4225.69|4228.19|4226.69|4226.69|4225.19|1113
1630526100000|2021-09-01 19:55:00|4226.69|4225.19|4225.69|4224.19|4226.69|4225.19|4225.19|4223.69|1356
1630526400000|2021-09-01 20:00:00|4226.94|4223.94|4228.04|4225.04|4228.24|4225.24|4226.74|4223.74|69
1630526700000|2021-09-01 20:05:00|4228.24|4225.24|4228.64|4225.64|4229.04|4226.04|4228.24|4225.24|0
1630527000000|2021-09-01 20:10:00|4228.54|4225.54|4229.04|4226.04|4229.24|4226.24|4228.24|4225.24|0
1630527300000|2021-09-01 20:15:00|4229.24|4226.24|4228.24|4225.24|4229.24|4226.24|4228.04|4225.04|0
1630527600000|2021-09-01 20:20:00|4228.34|4225.34|4228.24|4225.24|4228.44|4225.44|4228.24|4225.24|0
1630527900000|2021-09-01 20:25:00|4228.04|4225.04|4228.24|4225.24|4228.24|4225.24|4228.04|4225.04|0
1630528200000|2021-09-01 20:30:00|4228.14|4225.14|4227.74|4224.74|4228.24|4225.24|4227.74|4224.74|0
1630528500000|2021-09-01 20:35:00|4228.04|4225.04|4227.74|4224.74|4228.04|4225.04|4227.74|4224.74|0
1630528800000|2021-09-01 20:40:00|4227.54|4224.54|4227.54|4224.54|4227.74|4224.74|4227.54|4224.54|0
1630529100000|2021-09-01 20:45:00|4227.44|4224.44|4226.34|4223.34|4227.74|4224.74|4226.34|4223.34|0
1630529400000|2021-09-01 20:50:00|4226.14|4223.14|4226.74|4223.74|4226.74|4223.74|4225.64|4222.64|0
1630529700000|2021-09-01 20:55:00|4226.54|4223.54|4227.14|4224.14|4227.24|4224.24|4226.34|4223.34|0
1630530000000|2021-09-01 21:00:00|4227.04|4224.04|4227.34|4224.34|4227.34|4224.34|4226.94|4223.94|0
1630530300000|2021-09-01 21:05:00|4227.24|4224.24|4227.34|4224.34|4227.34|4224.34|4227.24|4224.24|0
1630530600000|2021-09-01 21:10:00|4227.24|4224.24|4227.24|4224.24|4227.34|4224.34|4227.24|4224.24|0
1630530900000|2021-09-01 21:15:00|4227.34|4224.34|4227.04|4224.04|4227.34|4224.34|4226.84|4223.84|0
1630531200000|2021-09-01 21:20:00|4226.74|4223.74|4226.84|4223.84|4226.94|4223.94|4226.54|4223.54|0
1630531500000|2021-09-01 21:25:00|4226.54|4223.54|4226.84|4223.84|4226.84|4223.84|4226.54|4223.54|0
1630531800000|2021-09-01 21:30:00|4226.74|4223.74|4226.84|4223.84|4226.84|4223.84|4226.74|4223.74|0
1630532100000|2021-09-01 21:35:00|4227.04|4224.04|4226.84|4223.84|4227.04|4224.04|4226.74|4223.74|0
1630532400000|2021-09-01 21:40:00|4226.94|4223.94|4226.54|4223.54|4227.04|4224.04|4226.34|4223.34|0
1630532700000|2021-09-01 21:45:00|4226.64|4223.64|4226.84|4223.84|4226.94|4223.94|4226.64|4223.64|0
1630533300000|2021-09-01 21:55:00|4226.74|4223.74|4226.94|4223.94|4226.94|4223.94|4226.74|4223.74|0
1630533600000|2021-09-01 22:00:00|4227.24|4224.24|4227.74|4224.74|4227.84|4224.84|4226.74|4223.74|0
1630533900000|2021-09-01 22:05:00|4228.04|4225.04|4228.04|4225.04|4228.24|4225.24|4227.34|4224.34|0
1630534200000|2021-09-01 22:10:00|4228.14|4225.14|4228.04|4225.04|4228.44|4225.44|4228.04|4225.04|0
1630534500000|2021-09-01 22:15:00|4227.74|4224.74|4228.44|4225.44|4228.44|4225.44|4227.74|4224.74|0
1630534800000|2021-09-01 22:20:00|4228.24|4225.24|4228.24|4225.24|4228.34|4225.34|4228.04|4225.04|0
1630535100000|2021-09-01 22:25:00|4228.14|4225.14|4228.04|4225.04|4228.24|4225.24|4228.04|4225.04|0
1630535400000|2021-09-01 22:30:00|4228.24|4225.24|4228.44|4225.44|4228.64|4225.64|4228.24|4225.24|0
1630535700000|2021-09-01 22:35:00|4228.54|4225.54|4228.24|4225.24|4228.64|4225.64|4228.24|4225.24|0
1630536000000|2021-09-01 22:40:00|4228.34|4225.34|4228.24|4225.24|4228.44|4225.44|4228.24|4225.24|0
1630536300000|2021-09-01 22:45:00|4228.14|4225.14|4228.04|4225.04|4228.24|4225.24|4227.74|4224.74|0
1630536600000|2021-09-01 22:50:00|4227.74|4224.74|4227.54|4224.54|4227.74|4224.74|4227.54|4224.54|0
1630536900000|2021-09-01 22:55:00|4227.44|4224.44|4227.54|4224.54|4227.54|4224.54|4226.94|4223.94|0
1630537200000|2021-09-01 23:00:00|4227.44|4224.44|4227.14|4224.14|4227.44|4224.44|4226.94|4223.94|0
1630537500000|2021-09-01 23:05:00|4227.34|4224.34|4227.14|4224.14|4227.34|4224.34|4227.04|4224.04|0
1630537800000|2021-09-01 23:10:00|4227.04|4224.04|4227.54|4224.54|4227.54|4224.54|4226.94|4223.94|0
1630538100000|2021-09-01 23:15:00|4227.34|4224.34|4226.94|4223.94|4227.54|4224.54|4226.94|4223.94|0
1630538400000|2021-09-01 23:20:00|4227.04|4224.04|4227.54|4224.54|4227.64|4224.64|4227.04|4224.04|0
1630538700000|2021-09-01 23:25:00|4227.44|4224.44|4227.34|4224.34|4227.54|4224.54|4227.34|4224.34|0
1630539000000|2021-09-01 23:30:00|4227.54|4224.54|4227.74|4224.74|4228.44|4225.44|4227.54|4224.54|0
1630539300000|2021-09-01 23:35:00|4227.84|4224.84|4228.44|4225.44|4228.44|4225.44|4227.74|4224.74|0
1630539600000|2021-09-01 23:40:00|4228.34|4225.34|4228.04|4225.04|4228.44|4225.44|4227.74|4224.74|0
1630539900000|2021-09-01 23:45:00|4227.84|4224.84|4227.54|4224.54|4228.24|4225.24|4227.34|4224.34|0
1630540200000|2021-09-01 23:50:00|4227.74|4224.74|4227.74|4224.74|4228.04|4225.04|4227.34|4224.34|0
1630540500000|2021-09-01 23:55:00|4227.64|4224.64|4228.04|4225.04|4228.04|4225.04|4227.54|4224.54|0
1630540800000|2021-09-02 00:00:00|4227.74|4224.74|4229.84|4226.84|4230.14|4227.14|4227.74|4224.74|0
1630541100000|2021-09-02 00:05:00|4229.94|4226.94|4229.44|4226.44|4229.94|4226.94|4228.64|4225.64|0
1630541400000|2021-09-02 00:10:00|4229.54|4226.54|4229.04|4226.04|4229.64|4226.64|4228.64|4225.64|0
1630541700000|2021-09-02 00:15:00|4229.14|4226.14|4226.44|4224.44|4230.14|4228.14|4225.44|4223.44|378
1630542000000|2021-09-02 00:20:00|4226.14|4224.14|4224.94|4222.94|4226.94|4224.94|4224.94|4222.94|174
1630542300000|2021-09-02 00:25:00|4224.44|4222.44|4221.64|4219.64|4224.94|4222.94|4219.94|4217.94|506
1630542600000|2021-09-02 00:30:00|4221.44|4219.44|4220.44|4218.44|4221.94|4219.94|4220.44|4218.44|178
1630542900000|2021-09-02 00:35:00|4220.94|4218.94|4218.94|4216.94|4220.94|4218.94|4218.44|4216.44|314
1630543200000|2021-09-02 00:40:00|4218.64|4216.64|4217.94|4215.94|4219.44|4217.44|4217.44|4215.44|175
1630543500000|2021-09-02 00:45:00|4217.44|4215.44|4216.94|4214.94|4218.44|4216.44|4216.64|4214.64|113
1630543800000|2021-09-02 00:50:00|4216.64|4214.64|4217.44|4215.44|4217.44|4215.44|4215.64|4213.64|75
1630544100000|2021-09-02 00:55:00|4216.94|4214.94|4218.44|4216.44|4219.44|4217.44|4216.94|4214.94|241
1630544400000|2021-09-02 01:00:00|4218.64|4216.64|4217.94|4215.94|4218.94|4216.94|4217.64|4215.64|99
1630544700000|2021-09-02 01:05:00|4218.44|4216.44|4219.44|4217.44|4220.44|4218.44|4217.94|4215.94|137
1630545000000|2021-09-02 01:10:00|4218.94|4216.94|4217.94|4215.94|4218.94|4216.94|4217.94|4215.94|101
1630545300000|2021-09-02 01:15:00|4217.44|4215.44|4217.44|4215.44|4218.44|4216.44|4216.94|4214.94|255
1630545600000|2021-09-02 01:20:00|4217.94|4215.94|4217.94|4215.94|4218.94|4216.94|4217.44|4215.44|267
1630545900000|2021-09-02 01:25:00|4218.14|4216.14|4219.94|4217.94|4220.44|4218.44|4218.14|4216.14|121
1630546200000|2021-09-02 01:30:00|4220.14|4218.14|4221.94|4219.94|4221.94|4219.94|4219.44|4217.44|287
1630546500000|2021-09-02 01:35:00|4221.64|4219.64|4222.64|4220.64|4223.94|4221.94|4221.64|4219.64|242
1630546800000|2021-09-02 01:40:00|4222.94|4220.94|4221.94|4219.94|4223.44|4221.44|4221.64|4219.64|148
1630547100000|2021-09-02 01:45:00|4222.44|4220.44|4220.94|4218.94|4222.94|4220.94|4220.44|4218.44|102
1630547400000|2021-09-02 01:50:00|4221.44|4219.44|4219.64|4217.64|4221.94|4219.94|4219.44|4217.44|33
1630547700000|2021-09-02 01:55:00|4219.44|4217.44|4220.44|4218.44|4220.94|4218.94|4219.44|4217.44|44
1630548000000|2021-09-02 02:00:00|4219.94|4217.94|4220.94|4218.94|4220.94|4218.94|4219.44|4217.44|43
1630548300000|2021-09-02 02:05:00|4220.44|4218.44|4221.64|4219.64|4223.14|4221.14|4220.44|4218.44|86
1630548600000|2021-09-02 02:10:00|4221.44|4219.44|4222.94|4220.94|4222.94|4220.94|4221.44|4219.44|27
1630548900000|2021-09-02 02:15:00|4223.14|4221.14|4224.94|4222.94|4225.44|4223.44|4223.14|4221.14|164
1630549200000|2021-09-02 02:20:00|4224.64|4222.64|4222.94|4220.94|4224.94|4222.94|4222.94|4220.94|24
1630549500000|2021-09-02 02:25:00|4222.64|4220.64|4222.94|4220.94|4223.94|4221.94|4222.64|4220.64|52
1630549800000|2021-09-02 02:30:00|4222.64|4220.64|4223.14|4221.14|4223.94|4221.94|4221.94|4219.94|70
1630550100000|2021-09-02 02:35:00|4223.44|4221.44|4222.94|4220.94|4224.44|4222.44|4222.94|4220.94|131
1630550400000|2021-09-02 02:40:00|4223.44|4221.44|4223.44|4221.44|4223.94|4221.94|4222.94|4220.94|57
1630550700000|2021-09-02 02:45:00|4222.94|4220.94|4221.64|4219.64|4223.94|4221.94|4221.44|4219.44|52
1630551000000|2021-09-02 02:50:00|4221.44|4219.44|4220.44|4218.44|4222.14|4220.14|4220.44|4218.44|753
1630551300000|2021-09-02 02:55:00|4220.64|4218.64|4220.44|4218.44|4220.94|4218.94|4219.44|4217.44|20
1630551600000|2021-09-02 03:00:00|4220.14|4218.14|4219.94|4217.94|4220.44|4218.44|4219.44|4217.44|45
1630551900000|2021-09-02 03:05:00|4219.64|4217.64|4220.44|4218.44|4220.44|4218.44|4218.94|4216.94|85
1630552200000|2021-09-02 03:10:00|4219.94|4217.94|4218.94|4216.94|4219.94|4217.94|4218.94|4216.94|33
1630552500000|2021-09-02 03:15:00|4218.44|4216.44|4218.44|4216.44|4218.94|4216.94|4217.94|4215.94|44
1630552800000|2021-09-02 03:20:00|4218.94|4216.94|4219.64|4217.64|4219.94|4217.94|4218.64|4216.64|38
1630553100000|2021-09-02 03:25:00|4219.44|4217.44|4220.94|4218.94|4221.64|4219.64|4218.94|4216.94|83
1630553400000|2021-09-02 03:30:00|4220.44|4218.44|4221.44|4219.44|4221.94|4219.94|4220.44|4218.44|72
1630553700000|2021-09-02 03:35:00|4220.94|4218.94|4221.94|4219.94|4221.94|4219.94|4220.94|4218.94|12
1630554000000|2021-09-02 03:40:00|4221.64|4219.64|4222.64|4220.64|4222.94|4220.94|4221.44|4219.44|58
1630554300000|2021-09-02 03:45:00|4222.94|4220.94|4221.94|4219.94|4222.94|4220.94|4221.94|4219.94|20
1630554600000|2021-09-02 03:50:00|4222.14|4220.14|4222.14|4220.14|4222.44|4220.44|4221.44|4219.44|47
1630554900000|2021-09-02 03:55:00|4222.44|4220.44|4221.94|4219.94|4222.44|4220.44|4221.64|4219.64|15
1630555200000|2021-09-02 04:00:00|4222.14|4220.14|4222.64|4220.64|4223.14|4221.14|4221.94|4219.94|72
1630555500000|2021-09-02 04:05:00|4222.44|4220.44|4222.44|4220.44|4222.44|4220.44|4222.14|4220.14|13
1630555800000|2021-09-02 04:10:00|4222.64|4220.64|4222.44|4220.44|4222.94|4220.94|4221.94|4219.94|71
1630556100000|2021-09-02 04:15:00|4222.14|4220.14|4221.94|4219.94|4222.44|4220.44|4221.94|4219.94|34
1630556400000|2021-09-02 04:20:00|4221.64|4219.64|4221.64|4219.64|4221.94|4219.94|4221.44|4219.44|1
1630556700000|2021-09-02 04:25:00|4221.94|4219.94|4221.64|4219.64|4221.94|4219.94|4221.44|4219.44|2
1630557000000|2021-09-02 04:30:00|4221.44|4219.44|4221.44|4219.44|4221.94|4219.94|4221.14|4219.14|20
1630557300000|2021-09-02 04:35:00|4221.64|4219.64|4221.44|4219.44|4221.64|4219.64|4221.14|4219.14|1
1630557600000|2021-09-02 04:40:00|4221.64|4219.64|4222.44|4220.44|4222.64|4220.64|4221.64|4219.64|13
1630557900000|2021-09-02 04:45:00|4221.94|4219.94|4222.44|4220.44|4222.44|4220.44|4221.64|4219.64|14
1630558200000|2021-09-02 04:50:00|4221.94|4219.94|4221.64|4219.64|4222.44|4220.44|4221.44|4219.44|15
1630558500000|2021-09-02 04:55:00|4221.94|4219.94|4222.44|4220.44|4222.44|4220.44|4221.44|4219.44|43
1630558800000|2021-09-02 05:00:00|4221.94|4219.94|4221.94|4219.94|4222.94|4220.94|4221.44|4219.44|111
1630559100000|2021-09-02 05:05:00|4222.14|4220.14|4222.44|4220.44|4222.44|4220.44|4221.94|4219.94|43
1630559400000|2021-09-02 05:10:00|4222.94|4220.94|4222.44|4220.44|4222.94|4220.94|4222.44|4220.44|16
1630559700000|2021-09-02 05:15:00|4221.94|4219.94|4222.14|4220.14|4222.14|4220.14|4221.44|4219.44|88
1630560000000|2021-09-02 05:20:00|4221.94|4219.94|4223.44|4221.44|4223.94|4221.94|4221.94|4219.94|123
1630560300000|2021-09-02 05:25:00|4223.14|4221.14|4222.44|4220.44|4223.44|4221.44|4221.94|4219.94|76
1630560600000|2021-09-02 05:30:00|4221.94|4219.94|4222.44|4220.44|4222.44|4220.44|4221.94|4219.94|44
1630560900000|2021-09-02 05:35:00|4222.94|4220.94|4224.44|4222.44|4224.44|4222.44|4222.44|4220.44|118
1630561200000|2021-09-02 05:40:00|4223.94|4221.94|4222.94|4220.94|4223.94|4221.94|4222.44|4220.44|114
1630561500000|2021-09-02 05:45:00|4222.44|4220.44|4222.44|4220.44|4222.94|4220.94|4221.94|4219.94|113
1630561800000|2021-09-02 05:50:00|4221.94|4219.94|4220.94|4218.94|4222.94|4220.94|4220.94|4218.94|376
1630562100000|2021-09-02 05:55:00|4221.44|4219.44|4222.14|4220.14|4222.94|4220.94|4220.94|4218.94|399
1630562400000|2021-09-02 06:00:00|4221.89|4220.39|4219.69|4218.19|4222.19|4220.69|4218.89|4217.39|852
1630562700000|2021-09-02 06:05:00|4219.19|4217.69|4219.19|4217.69|4219.69|4218.19|4218.19|4216.69|529
1630563000000|2021-09-02 06:10:00|4219.69|4218.19|4218.19|4216.69|4220.19|4218.69|4217.69|4216.19|654
1630563300000|2021-09-02 06:15:00|4217.69|4216.19|4218.19|4216.69|4218.19|4216.69|4217.19|4215.69|419
1630563600000|2021-09-02 06:20:00|4217.89|4216.39|4217.69|4216.19|4218.19|4216.69|4216.19|4214.69|378
1630563900000|2021-09-02 06:25:00|4217.19|4215.69|4216.69|4215.19|4218.39|4216.89|4216.19|4214.69|1186
1630564200000|2021-09-02 06:30:00|4217.19|4215.69|4218.19|4216.69|4218.19|4216.69|4216.69|4215.19|654
1630564500000|2021-09-02 06:35:00|4218.69|4217.19|4219.89|4218.39|4220.19|4218.69|4218.19|4216.69|637
1630564800000|2021-09-02 06:40:00|4219.69|4218.19|4219.69|4218.19|4220.69|4219.19|4219.19|4217.69|336
1630565100000|2021-09-02 06:45:00|4219.89|4218.39|4222.69|4221.19|4222.69|4221.19|4219.19|4217.69|578
1630565400000|2021-09-02 06:50:00|4222.19|4220.69|4224.19|4222.69|4225.19|4223.69|4222.19|4220.69|1721
1630565700000|2021-09-02 06:55:00|4223.89|4222.39|4225.19|4223.69|4225.39|4223.89|4222.19|4220.69|2653
1630566000000|2021-09-02 07:00:00|4224.69|4223.19|4225.69|4224.19|4225.69|4224.19|4219.69|4218.19|8524
1630566300000|2021-09-02 07:05:00|4225.89|4224.39|4226.39|4224.89|4227.69|4226.19|4224.39|4222.89|4861
1630566600000|2021-09-02 07:10:00|4226.19|4224.69|4227.19|4225.69|4228.19|4226.69|4223.69|4222.19|4943
1630566900000|2021-09-02 07:15:00|4226.69|4225.19|4223.69|4222.19|4226.69|4225.19|4222.69|4221.19|4615
1630567200000|2021-09-02 07:20:00|4223.19|4221.69|4228.69|4227.19|4228.89|4227.39|4223.19|4221.69|3126
1630567500000|2021-09-02 07:25:00|4229.19|4227.69|4230.19|4228.69|4230.69|4229.19|4228.69|4227.19|3343
1630567800000|2021-09-02 07:30:00|4230.69|4229.19|4229.19|4227.69|4230.69|4229.19|4228.19|4226.69|2393
1630568100000|2021-09-02 07:35:00|4228.89|4227.39|4228.69|4227.19|4229.69|4228.19|4228.19|4226.69|1668
1630568400000|2021-09-02 07:40:00|4228.63|4227.13|4228.63|4227.13|4230.13|4228.63|4228.13|4226.63|2741
1630568700000|2021-09-02 07:45:00|4228.13|4226.63|4232.13|4230.63|4232.63|4231.13|4227.13|4225.63|2483
1630569000000|2021-09-02 07:50:00|4232.63|4231.13|4233.13|4231.63|4234.63|4233.13|4232.13|4230.63|4975
1630569300000|2021-09-02 07:55:00|4233.63|4232.13|4235.63|4234.13|4236.13|4234.63|4232.63|4231.13|1841
1630569600000|2021-09-02 08:00:00|4235.83|4234.33|4235.63|4234.13|4237.13|4235.63|4234.13|4232.63|3594
1630569900000|2021-09-02 08:05:00|4235.13|4233.63|4238.63|4237.13|4238.63|4237.13|4234.63|4233.13|5152
1630570200000|2021-09-02 08:10:00|4238.13|4236.63|4237.63|4236.13|4238.63|4237.13|4237.13|4235.63|4647
1630570500000|2021-09-02 08:15:00|4237.33|4235.83|4237.63|4236.13|4240.13|4238.63|4237.13|4235.63|5632
1630570800000|2021-09-02 08:20:00|4237.13|4235.63|4235.63|4234.13|4237.63|4236.13|4235.63|4234.13|1978
1630571100000|2021-09-02 08:25:00|4236.13|4234.63|4237.63|4236.13|4238.13|4236.63|4235.63|4234.13|1483
1630571400000|2021-09-02 08:30:00|4238.13|4236.63|4237.13|4235.63|4239.63|4238.13|4237.13|4235.63|1851
1630571700000|2021-09-02 08:35:00|4237.33|4235.83|4237.13|4235.63|4238.63|4237.13|4237.13|4235.63|2825
1630572000000|2021-09-02 08:40:00|4237.63|4236.13|4237.63|4236.13|4237.63|4236.13|4235.63|4234.13|1478
1630572300000|2021-09-02 08:45:00|4237.83|4236.33|4238.13|4236.63|4238.83|4237.33|4237.33|4235.83|2665
1630572600000|2021-09-02 08:50:00|4238.63|4237.13|4237.63|4236.13|4239.63|4238.13|4237.13|4235.63|4570
1630572900000|2021-09-02 08:55:00|4237.13|4235.63|4239.13|4237.63|4239.63|4238.13|4236.13|4234.63|2194
1630573200000|2021-09-02 09:00:00|4238.63|4237.13|4238.13|4236.63|4239.63|4238.13|4237.33|4235.83|2171
1630573500000|2021-09-02 09:05:00|4238.63|4237.13|4237.63|4236.13|4238.63|4237.13|4237.13|4235.63|1251
1630573800000|2021-09-02 09:10:00|4238.13|4236.63|4237.13|4235.63|4238.63|4237.13|4236.63|4235.13|4084
1630574100000|2021-09-02 09:15:00|4237.33|4235.83|4233.13|4231.63|4237.33|4235.83|4233.13|4231.63|5202
1630574400000|2021-09-02 09:20:00|4232.63|4231.13|4230.63|4229.13|4232.63|4231.13|4230.33|4228.83|2706
1630574700000|2021-09-02 09:25:00|4231.13|4229.63|4232.63|4231.13|4232.63|4231.13|4230.63|4229.13|1452
1630575000000|2021-09-02 09:30:00|4233.13|4231.63|4233.63|4232.13|4234.13|4232.63|4232.63|4231.13|1117
1630575300000|2021-09-02 09:35:00|4234.13|4232.63|4232.63|4231.13|4234.13|4232.63|4232.63|4231.13|1325
1630575600000|2021-09-02 09:40:00|4233.13|4231.63|4231.13|4229.63|4233.63|4232.13|4230.13|4228.63|2129
1630575900000|2021-09-02 09:45:00|4230.83|4229.33|4234.63|4233.13|4234.63|4233.13|4230.63|4229.13|2575
1630576200000|2021-09-02 09:50:00|4234.33|4232.83|4232.13|4230.63|4234.63|4233.13|4232.13|4230.63|1865
1630576500000|2021-09-02 09:55:00|4231.63|4230.13|4230.83|4229.33|4232.13|4230.63|4230.63|4229.13|2103
1630576800000|2021-09-02 10:00:00|4231.13|4229.63|4232.63|4231.13|4233.13|4231.63|4231.13|4229.63|1351
1630577100000|2021-09-02 10:05:00|4233.13|4231.63|4231.63|4230.13|4233.63|4232.13|4231.13|4229.63|1071
1630577400000|2021-09-02 10:10:00|4232.13|4230.63|4230.63|4229.13|4232.63|4231.13|4230.13|4228.63|2197
1630577700000|2021-09-02 10:15:00|4231.13|4229.63|4228.13|4226.63|4231.13|4229.63|4228.13|4226.63|1888
1630578000000|2021-09-02 10:20:00|4228.63|4227.13|4229.13|4227.63|4229.13|4227.63|4227.13|4225.63|1827
1630578300000|2021-09-02 10:25:00|4228.83|4227.33|4230.63|4229.13|4231.63|4230.13|4228.63|4227.13|1592
1630578600000|2021-09-02 10:30:00|4230.33|4228.83|4228.63|4227.13|4230.63|4229.13|4228.63|4227.13|2424
1630578900000|2021-09-02 10:35:00|4229.13|4227.63|4229.13|4227.63|4229.33|4227.83|4227.63|4226.13|2407
1630579200000|2021-09-02 10:40:00|4228.83|4227.33|4227.13|4225.63|4229.63|4228.13|4227.13|4225.63|1421
1630579500000|2021-09-02 10:45:00|4226.63|4225.13|4225.13|4223.63|4226.63|4225.13|4224.63|4223.13|1704
1630579800000|2021-09-02 10:50:00|4224.83|4223.33|4227.63|4226.13|4227.63|4226.13|4224.83|4223.33|1925
1630580100000|2021-09-02 10:55:00|4227.33|4225.83|4227.63|4226.13|4228.13|4226.63|4226.63|4225.13|800
1630580400000|2021-09-02 11:00:00|4228.13|4226.63|4229.63|4228.13|4229.63|4228.13|4228.13|4226.63|763
1630580700000|2021-09-02 11:05:00|4229.13|4227.63|4228.13|4226.63|4229.63|4228.13|4228.13|4226.63|595
1630581000000|2021-09-02 11:10:00|4228.63|4227.13|4228.13|4226.63|4228.63|4227.13|4227.63|4226.13|852
1630581300000|2021-09-02 11:15:00|4227.63|4226.13|4227.63|4226.13|4228.13|4226.63|4227.13|4225.63|1293
1630581600000|2021-09-02 11:20:00|4228.13|4226.63|4226.13|4224.63|4228.13|4226.63|4226.13|4224.63|940
1630581900000|2021-09-02 11:25:00|4225.83|4224.33|4227.13|4225.63|4227.63|4226.13|4225.63|4224.13|1681
1630582200000|2021-09-02 11:30:00|4226.63|4225.13|4227.63|4226.13|4228.33|4226.83|4226.63|4225.13|926
1630582500000|2021-09-02 11:35:00|4227.83|4226.33|4226.13|4224.63|4228.13|4226.63|4226.13|4224.63|1537
1630582800000|2021-09-02 11:40:00|4226.07|4224.57|4227.07|4225.57|4227.57|4226.07|4225.57|4224.07|628
1630583100000|2021-09-02 11:45:00|4227.57|4226.07|4226.57|4225.07|4227.57|4226.07|4225.57|4224.07|704
1630583400000|2021-09-02 11:50:00|4227.07|4225.57|4227.57|4226.07|4228.57|4227.07|4227.07|4225.57|887
1630583700000|2021-09-02 11:55:00|4228.07|4226.57|4227.57|4226.07|4228.07|4226.57|4227.57|4226.07|567
1630584000000|2021-09-02 12:00:00|4228.07|4226.57|4228.07|4226.57|4228.07|4226.57|4227.07|4225.57|2025
1630584300000|2021-09-02 12:05:00|4227.77|4226.27|4225.57|4224.07|4227.77|4226.27|4225.57|4224.07|988
1630584600000|2021-09-02 12:10:00|4225.27|4223.77|4227.57|4226.07|4227.57|4226.07|4225.27|4223.77|1431
1630584900000|2021-09-02 12:15:00|4227.07|4225.57|4228.57|4227.07|4228.57|4227.07|4227.07|4225.57|1885
1630585200000|2021-09-02 12:20:00|4228.07|4226.57|4228.57|4227.07|4228.57|4227.07|4227.57|4226.07|1196
1630585500000|2021-09-02 12:25:00|4228.77|4227.27|4229.27|4227.77|4230.07|4228.57|4228.57|4227.07|3681
1630585800000|2021-09-02 12:30:00|4229.07|4227.57|4231.07|4229.57|4231.57|4230.07|4228.57|4227.07|1325
1630586100000|2021-09-02 12:35:00|4231.57|4230.07|4233.57|4232.07|4233.57|4232.07|4231.57|4230.07|2903
1630586400000|2021-09-02 12:40:00|4234.07|4232.57|4233.57|4232.07|4235.07|4233.57|4233.07|4231.57|1304
1630586700000|2021-09-02 12:45:00|4233.27|4231.77|4234.57|4233.07|4234.57|4233.07|4233.07|4231.57|1020
1630587000000|2021-09-02 12:50:00|4234.07|4232.57|4234.57|4233.07|4235.07|4233.57|4234.07|4232.57|2828
1630587300000|2021-09-02 12:55:00|4234.07|4232.57|4234.07|4232.57|4235.07|4233.57|4233.57|4232.07|1307
1630587600000|2021-09-02 13:00:00|4233.57|4232.07|4232.57|4231.07|4234.07|4232.57|4231.57|4230.07|1210
1630587900000|2021-09-02 13:05:00|4232.07|4230.57|4232.07|4230.57|4233.07|4231.57|4232.07|4230.57|3835
1630588200000|2021-09-02 13:10:00|4231.57|4230.07|4233.07|4231.57|4233.57|4232.07|4231.57|4230.07|1116
1630588500000|2021-09-02 13:15:00|4232.57|4231.07|4232.57|4231.07|4233.57|4232.07|4232.57|4231.07|3283
1630588800000|2021-09-02 13:20:00|4233.07|4231.57|4233.07|4231.57|4234.07|4232.57|4232.57|4231.07|1595
1630589100000|2021-09-02 13:25:00|4232.57|4231.07|4233.57|4232.07|4234.07|4232.57|4232.57|4231.07|1389
1630589400000|2021-09-02 13:30:00|4233.07|4231.57|4232.57|4231.07|4233.57|4232.07|4231.07|4229.57|12859
1630589700000|2021-09-02 13:35:00|4232.07|4230.57|4231.07|4229.57|4232.57|4231.07|4230.57|4229.07|21565
1630590000000|2021-09-02 13:40:00|4231.57|4230.07|4230.07|4228.57|4232.57|4231.07|4230.07|4228.57|3729
1630590300000|2021-09-02 13:45:00|4230.27|4228.77|4230.57|4229.07|4232.77|4231.27|4230.07|4228.57|3867
1630590600000|2021-09-02 13:50:00|4230.27|4228.77|4230.07|4228.57|4230.57|4229.07|4228.57|4227.07|2114
1630590900000|2021-09-02 13:55:00|4230.57|4229.07|4229.07|4227.57|4230.57|4229.07|4228.57|4227.07|3561
1630591200000|2021-09-02 14:00:00|4229.57|4228.07|4228.57|4227.07|4231.57|4230.07|4228.57|4227.07|5437
1630591500000|2021-09-02 14:05:00|4229.07|4227.57|4227.57|4226.07|4230.07|4228.57|4227.57|4226.07|5772
1630591800000|2021-09-02 14:10:00|4227.54|4226.04|4228.54|4227.04|4229.54|4228.04|4227.04|4225.54|3159
1630592100000|2021-09-02 14:15:00|4229.04|4227.54|4228.54|4227.04|4230.54|4229.04|4228.04|4226.54|2066
1630592400000|2021-09-02 14:20:00|4228.74|4227.24|4230.04|4228.54|4230.04|4228.54|4228.24|4226.74|4271
1630592700000|2021-09-02 14:25:00|4230.24|4228.74|4231.04|4229.54|4231.04|4229.54|4229.54|4228.04|2151
1630593000000|2021-09-02 14:30:00|4230.54|4229.04|4231.04|4229.54|4231.54|4230.04|4230.54|4229.04|5311
1630593300000|2021-09-02 14:35:00|4230.54|4229.04|4229.04|4227.54|4231.04|4229.54|4228.54|4227.04|3284
1630593600000|2021-09-02 14:40:00|4229.54|4228.04|4231.54|4230.04|4231.54|4230.04|4229.04|4227.54|2739
1630593900000|2021-09-02 14:45:00|4232.04|4230.54|4231.54|4230.04|4232.04|4230.54|4230.54|4229.04|2280
1630594200000|2021-09-02 14:50:00|4232.04|4230.54|4232.54|4231.04|4233.04|4231.54|4231.04|4229.54|3480
1630594500000|2021-09-02 14:55:00|4232.04|4230.54|4231.54|4230.04|4233.54|4232.04|4231.04|4229.54|13098
1630594800000|2021-09-02 15:00:00|4232.04|4230.54|4232.04|4230.54|4233.04|4231.54|4231.54|4230.04|5580
1630595100000|2021-09-02 15:05:00|4232.54|4231.04|4231.04|4229.54|4232.54|4231.04|4231.04|4229.54|2816
1630595400000|2021-09-02 15:10:00|4231.54|4230.04|4232.04|4230.54|4232.54|4231.04|4231.54|4230.04|2521
1630595700000|2021-09-02 15:15:00|4232.54|4231.04|4232.54|4231.04|4232.54|4231.04|4232.04|4230.54|2005
1630596000000|2021-09-02 15:20:00|4232.74|4231.24|4231.04|4229.54|4233.04|4231.54|4230.54|4229.04|4376
1630596300000|2021-09-02 15:25:00|4231.54|4230.04|4236.04|4234.54|4236.54|4235.04|4231.04|4229.54|12655
1630596600000|2021-09-02 15:30:00|4235.54|4234.04|4233.04|4231.54|4237.04|4235.54|4233.04|4231.54|35588
1630596900000|2021-09-02 15:35:00|4233.54|4232.04|4233.04|4231.54|4234.54|4233.04|4233.04|4231.54|18293
1630597200000|2021-09-02 15:40:00|4233.54|4232.04|4233.24|4231.74|4234.24|4232.74|4233.04|4231.54|5546
1630597500000|2021-09-02 15:45:00|4233.04|4231.54|4232.04|4230.54|4233.54|4232.04|4232.04|4230.54|4699
1630597800000|2021-09-02 15:50:00|4232.54|4231.04|4231.54|4230.04|4232.54|4231.04|4231.04|4229.54|2569
1630598100000|2021-09-02 15:55:00|4232.04|4230.54|4232.04|4230.54|4232.54|4231.04|4231.54|4230.04|2468
1630598400000|2021-09-02 16:00:00|4231.54|4230.04|4230.54|4229.04|4231.54|4230.04|4230.54|4229.04|1618
1630598700000|2021-09-02 16:05:00|4230.04|4228.54|4230.24|4228.74|4231.04|4229.54|4230.04|4228.54|3172
1630599000000|2021-09-02 16:10:00|4230.54|4229.04|4230.04|4228.54|4230.54|4229.04|4229.54|4228.04|1203
1630599300000|2021-09-02 16:15:00|4230.54|4229.04|4228.54|4227.04|4230.54|4229.04|4228.54|4227.04|1078
1630599600000|2021-09-02 16:20:00|4229.04|4227.54|4229.04|4227.54|4229.54|4228.04|4228.54|4227.04|782
1630599900000|2021-09-02 16:25:00|4228.54|4227.04|4229.04|4227.54|4229.04|4227.54|4228.54|4227.04|438
1630600200000|2021-09-02 16:30:00|4228.54|4227.04|4228.54|4227.04|4229.04|4227.54|4228.54|4227.04|430
1630600500000|2021-09-02 16:35:00|4229.04|4227.54|4227.04|4225.54|4229.54|4228.04|4227.04|4225.54|845
1630600800000|2021-09-02 16:40:00|4227.54|4226.04|4228.54|4227.04|4228.54|4227.04|4227.04|4225.54|542
1630601100000|2021-09-02 16:45:00|4229.04|4227.54|4227.54|4226.04|4229.04|4227.54|4227.54|4226.04|715
1630601400000|2021-09-02 16:50:00|4228.04|4226.54|4229.54|4228.04|4229.54|4228.04|4227.54|4226.04|632
1630601700000|2021-09-02 16:55:00|4229.04|4227.54|4228.04|4226.54|4229.54|4228.04|4228.04|4226.54|1596
1630602000000|2021-09-02 17:00:00|4228.24|4226.74|4229.04|4227.54|4229.54|4228.04|4228.04|4226.54|268
1630602300000|2021-09-02 17:05:00|4229.54|4228.04|4228.54|4227.04|4229.54|4228.04|4228.54|4227.04|514
1630602600000|2021-09-02 17:10:00|4229.04|4227.54|4227.54|4226.04|4229.04|4227.54|4227.54|4226.04|837
1630602900000|2021-09-02 17:15:00|4227.74|4226.24|4227.04|4225.54|4228.04|4226.54|4227.04|4225.54|239
1630603200000|2021-09-02 17:20:00|4226.54|4225.04|4225.54|4224.04|4227.54|4226.04|4225.54|4224.04|549
1630603500000|2021-09-02 17:25:00|4226.04|4224.54|4225.04|4223.54|4226.04|4224.54|4225.04|4223.54|877
1630603800000|2021-09-02 17:30:00|4225.24|4223.74|4225.74|4224.24|4226.04|4224.54|4225.04|4223.54|320
1630604100000|2021-09-02 17:35:00|4226.04|4224.54|4224.54|4223.04|4226.04|4224.54|4224.04|4222.54|1595
1630604400000|2021-09-02 17:40:00|4225.04|4223.54|4224.54|4223.04|4226.04|4224.54|4224.04|4222.54|526
1630604700000|2021-09-02 17:45:00|4225.04|4223.54|4222.54|4221.04|4225.04|4223.54|4222.54|4221.04|1215
1630605000000|2021-09-02 17:50:00|4222.74|4221.24|4223.04|4221.54|4223.04|4221.54|4222.04|4220.54|871
1630605300000|2021-09-02 17:55:00|4223.54|4222.04|4224.54|4223.04|4225.04|4223.54|4223.04|4221.54|1192
1630605600000|2021-09-02 18:00:00|4224.04|4222.54|4223.54|4222.04|4224.54|4223.04|4223.54|4222.04|886
1630605900000|2021-09-02 18:05:00|4224.04|4222.54|4223.04|4221.54|4224.04|4222.54|4222.04|4220.54|496
1630606200000|2021-09-02 18:10:00|4223.24|4221.74|4223.54|4222.04|4223.54|4222.04|4221.54|4220.04|383
1630606500000|2021-09-02 18:15:00|4224.04|4222.54|4224.04|4222.54|4224.24|4222.74|4223.24|4221.74|295
1630606800000|2021-09-02 18:20:00|4224.24|4222.74|4223.54|4222.04|4225.04|4223.54|4223.54|4222.04|238
1630607100000|2021-09-02 18:25:00|4224.04|4222.54|4222.04|4220.54|4224.04|4222.54|4222.04|4220.54|265
1630607400000|2021-09-02 18:30:00|4221.54|4220.04|4222.54|4221.04|4223.54|4222.04|4221.54|4220.04|430
1630607700000|2021-09-02 18:35:00|4222.74|4221.24|4222.04|4220.54|4223.04|4221.54|4221.04|4219.54|716
1630608000000|2021-09-02 18:40:00|4222.54|4221.04|4222.54|4221.04|4223.04|4221.54|4221.54|4220.04|527
1630608300000|2021-09-02 18:45:00|4222.74|4221.24|4223.54|4222.04|4224.04|4222.54|4222.74|4221.24|313
1630608600000|2021-09-02 18:50:00|4223.24|4221.74|4224.04|4222.54|4224.04|4222.54|4223.04|4221.54|278
1630608900000|2021-09-02 18:55:00|4224.54|4223.04|4225.54|4224.04|4226.04|4224.54|4224.54|4223.04|415
1630609200000|2021-09-02 19:00:00|4225.74|4224.24|4225.54|4224.04|4226.54|4225.04|4225.54|4224.04|378
1630609500000|2021-09-02 19:05:00|4226.04|4224.54|4224.54|4223.04|4226.04|4224.54|4224.54|4223.04|304
1630609800000|2021-09-02 19:10:00|4224.74|4223.24|4225.04|4223.54|4225.54|4224.04|4224.04|4222.54|303
1630610100000|2021-09-02 19:15:00|4225.54|4224.04|4225.04|4223.54|4226.04|4224.54|4225.04|4223.54|156
1630610400000|2021-09-02 19:20:00|4224.54|4223.04|4224.24|4222.74|4225.54|4224.04|4224.04|4222.54|851
1630610700000|2021-09-02 19:25:00|4224.54|4223.04|4224.04|4222.54|4225.04|4223.54|4223.54|4222.04|447
1630611000000|2021-09-02 19:30:00|4223.74|4222.24|4224.04|4222.54|4224.54|4223.04|4223.54|4222.04|316
1630611300000|2021-09-02 19:35:00|4223.54|4222.04|4224.04|4222.54|4224.04|4222.54|4222.54|4221.04|443
1630611600000|2021-09-02 19:40:00|4224.24|4222.74|4225.04|4223.54|4226.04|4224.54|4224.24|4222.74|754
1630611900000|2021-09-02 19:45:00|4224.54|4223.04|4223.54|4222.04|4225.54|4224.04|4223.54|4222.04|1382
1630612200000|2021-09-02 19:50:00|4223.74|4222.24|4225.54|4224.04|4226.04|4224.54|4223.74|4222.24|1543
1630612500000|2021-09-02 19:55:00|4225.24|4223.74|4228.04|4226.54|4228.04|4226.54|4225.04|4223.54|2882
1630612800000|2021-09-02 20:00:00|4228.39|4225.39|4227.99|4224.99|4229.39|4226.39|4227.99|4224.99|13
1630613100000|2021-09-02 20:05:00|4228.19|4225.19|4226.49|4223.49|4228.59|4225.59|4226.49|4223.49|0
1630613400000|2021-09-02 20:10:00|4226.59|4223.59|4227.99|4224.99|4227.99|4224.99|4226.09|4223.09|0
1630613700000|2021-09-02 20:15:00|4227.79|4224.79|4228.39|4225.39|4228.39|4225.39|4227.49|4224.49|0
1630614000000|2021-09-02 20:20:00|4228.29|4225.29|4228.59|4225.59|4228.59|4225.59|4228.19|4225.19|0
1630614300000|2021-09-02 20:25:00|4228.39|4225.39|4228.59|4225.59|4228.79|4225.79|4228.39|4225.39|0
1630614600000|2021-09-02 20:30:00|4228.79|4225.79|4228.19|4225.19|4228.79|4225.79|4228.19|4225.19|0
1630614900000|2021-09-02 20:35:00|4228.09|4225.09|4228.59|4225.59|4228.59|4225.59|4227.99|4224.99|0
1630615200000|2021-09-02 20:40:00|4228.79|4225.79|4228.99|4225.99|4229.19|4226.19|4228.79|4225.79|0
1630616100000|2021-09-02 20:55:00|4228.89|4225.89|4228.89|4225.89|4229.09|4226.09|4228.89|4225.89|0
1630616400000|2021-09-02 21:00:00|4228.79|4225.79|4228.99|4225.99|4229.29|4226.29|4228.79|4225.79|0
1630616700000|2021-09-02 21:05:00|4229.19|4226.19|4229.49|4226.49|4229.59|4226.59|4228.99|4225.99|0
1630617000000|2021-09-02 21:10:00|4229.39|4226.39|4229.29|4226.29|4229.39|4226.39|4229.29|4226.29|0
1630617600000|2021-09-02 21:20:00|4229.09|4226.09|4228.99|4225.99|4229.09|4226.09|4228.99|4225.99|0
1630617900000|2021-09-02 21:25:00|4229.09|4226.09|4228.99|4225.99|4229.09|4226.09|4228.79|4225.79|0
1630618200000|2021-09-02 21:30:00|4228.89|4225.89|4228.89|4225.89|4228.89|4225.89|4228.89|4225.89|0
1630618500000|2021-09-02 21:35:00|4228.79|4225.79|4228.89|4225.89|4228.89|4225.89|4228.79|4225.79|0
1630618800000|2021-09-02 21:40:00|4228.99|4225.99|4229.09|4226.09|4229.09|4226.09|4228.79|4225.79|0
1630619100000|2021-09-02 21:45:00|4228.99|4225.99|4228.89|4225.89|4228.99|4225.99|4228.89|4225.89|0
1630619700000|2021-09-02 21:55:00|4228.99|4225.99|4228.99|4225.99|4229.09|4226.09|4228.99|4225.99|0
1630620000000|2021-09-02 22:00:00|4229.09|4226.09|4228.19|4225.19|4229.09|4226.09|4227.99|4224.99|0
1630620600000|2021-09-02 22:10:00|4228.39|4225.39|4228.19|4225.19|4228.59|4225.59|4228.19|4225.19|0
1630620900000|2021-09-02 22:15:00|4227.99|4224.99|4228.19|4225.19|4228.19|4225.19|4227.99|4224.99|0
1630621200000|2021-09-02 22:20:00|4227.99|4224.99|4228.39|4225.39|4228.39|4225.39|4227.79|4224.79|0
1630621500000|2021-09-02 22:25:00|4228.49|4225.49|4229.19|4226.19|4229.19|4226.19|4228.49|4225.49|0
1630621800000|2021-09-02 22:30:00|4229.29|4226.29|4229.59|4226.59|4229.79|4226.79|4229.19|4226.19|0
1630622100000|2021-09-02 22:35:00|4229.79|4226.79|4229.39|4226.39|4229.79|4226.79|4229.19|4226.19|0
1630622400000|2021-09-02 22:40:00|4229.29|4226.29|4229.59|4226.59|4229.59|4226.59|4229.09|4226.09|0
1630622700000|2021-09-02 22:45:00|4229.49|4226.49|4229.19|4226.19|4229.59|4226.59|4229.19|4226.19|0
1630623000000|2021-09-02 22:50:00|4229.09|4226.09|4229.39|4226.39|4229.39|4226.39|4228.99|4225.99|0
1630623300000|2021-09-02 22:55:00|4229.29|4226.29|4229.19|4226.19|4229.39|4226.39|4229.19|4226.19|0
1630623600000|2021-09-02 23:00:00|4229.29|4226.29|4228.99|4225.99|4229.39|4226.39|4228.99|4225.99|0
1630623900000|2021-09-02 23:05:00|4228.79|4225.79|4228.59|4225.59|4228.79|4225.79|4228.39|4225.39|0
1630624200000|2021-09-02 23:10:00|4228.39|4225.39|4227.99|4224.99|4228.39|4225.39|4227.99|4224.99|0
1630624500000|2021-09-02 23:15:00|4228.19|4225.19|4228.19|4225.19|4228.39|4225.39|4228.19|4225.19|0
1630624800000|2021-09-02 23:20:00|4228.09|4225.09|4228.19|4225.19|4228.19|4225.19|4227.99|4224.99|0
1630625100000|2021-09-02 23:25:00|4227.99|4224.99|4227.79|4224.79|4227.99|4224.99|4227.49|4224.49|0
1630625400000|2021-09-02 23:30:00|4227.99|4224.99|4226.89|4223.89|4227.99|4224.99|4226.89|4223.89|0
1630625700000|2021-09-02 23:35:00|4227.09|4224.09|4227.49|4224.49|4227.79|4224.79|4227.09|4224.09|0
1630626000000|2021-09-02 23:40:00|4227.59|4224.59|4227.79|4224.79|4227.79|4224.79|4227.49|4224.49|0
1630626300000|2021-09-02 23:45:00|4227.99|4224.99|4228.19|4225.19|4228.29|4225.29|4227.79|4224.79|0
1630626600000|2021-09-02 23:50:00|4227.99|4224.99|4227.99|4224.99|4228.39|4225.39|4227.79|4224.79|0
1630626900000|2021-09-02 23:55:00|4227.79|4224.79|4227.49|4224.49|4227.89|4224.89|4227.29|4224.29|0
1630627200000|2021-09-03 00:00:00|4227.79|4224.79|4228.59|4225.59|4228.79|4225.79|4227.29|4224.29|0
1630627500000|2021-09-03 00:05:00|4228.49|4225.49|4229.39|4226.39|4229.49|4226.49|4227.79|4224.79|0
1630627800000|2021-09-03 00:10:00|4229.49|4226.49|4230.09|4227.09|4230.59|4227.59|4229.29|4226.29|0
1630628100000|2021-09-03 00:15:00|4229.79|4226.79|4229.99|4227.99|4230.29|4228.29|4228.79|4226.59|347
1630628400000|2021-09-03 00:20:00|4229.79|4227.79|4229.79|4227.79|4230.29|4228.29|4229.29|4227.29|37
1630628700000|2021-09-03 00:25:00|4230.29|4228.29|4229.29|4227.29|4230.29|4228.29|4228.79|4226.79|37
1630629000000|2021-09-03 00:30:00|4228.99|4226.99|4230.29|4228.29|4230.29|4228.29|4228.79|4226.79|98
1630629300000|2021-09-03 00:35:00|4229.99|4227.99|4229.79|4227.79|4230.29|4228.29|4229.29|4227.29|22
1630629600000|2021-09-03 00:40:00|4230.29|4228.29|4229.29|4227.29|4230.29|4228.29|4228.99|4226.99|30
1630629900000|2021-09-03 00:45:00|4229.49|4227.49|4229.79|4227.79|4230.29|4228.29|4228.79|4226.79|81
1630630200000|2021-09-03 00:50:00|4229.99|4227.99|4228.79|4226.79|4229.99|4227.99|4228.79|4226.79|30
1630630500000|2021-09-03 00:55:00|4229.29|4227.29|4227.79|4225.79|4229.29|4227.29|4227.79|4225.79|53
1630630800000|2021-09-03 01:00:00|4228.29|4226.29|4227.79|4225.79|4228.79|4226.79|4227.29|4225.29|54
1630631100000|2021-09-03 01:05:00|4227.49|4225.49|4227.29|4225.29|4227.79|4225.79|4227.29|4225.29|23
1630631400000|2021-09-03 01:10:00|4227.49|4225.49|4227.29|4225.29|4227.79|4225.79|4227.29|4225.29|25
1630631700000|2021-09-03 01:15:00|4227.49|4225.49|4227.29|4225.29|4228.29|4226.29|4226.79|4224.79|90
1630632000000|2021-09-03 01:20:00|4226.79|4224.79|4226.49|4224.49|4227.29|4225.29|4226.29|4224.29|57
1630632300000|2021-09-03 01:25:00|4226.79|4224.79|4227.99|4225.99|4228.29|4226.29|4226.29|4224.29|32
1630632600000|2021-09-03 01:30:00|4228.29|4226.29|4227.29|4225.29|4228.29|4226.29|4226.49|4224.49|78
1630632900000|2021-09-03 01:35:00|4227.79|4225.79|4226.79|4224.79|4227.79|4225.79|4226.49|4224.49|60
1630633200000|2021-09-03 01:40:00|4226.29|4224.29|4225.79|4223.79|4226.79|4224.79|4225.29|4223.29|124
1630633500000|2021-09-03 01:45:00|4225.49|4223.49|4226.79|4224.79|4226.99|4224.99|4225.29|4223.29|104
1630633800000|2021-09-03 01:50:00|4226.99|4224.99|4227.29|4225.29|4227.29|4225.29|4225.99|4223.99|11
1630634100000|2021-09-03 01:55:00|4226.99|4224.99|4226.79|4224.79|4227.29|4225.29|4226.29|4224.29|110
1630634400000|2021-09-03 02:00:00|4226.29|4224.29|4227.29|4225.29|4227.29|4225.29|4226.29|4224.29|61
1630634700000|2021-09-03 02:05:00|4227.79|4225.79|4228.79|4226.79|4228.79|4226.79|4227.29|4225.29|235
1630635000000|2021-09-03 02:10:00|4229.29|4227.29|4229.29|4227.29|4229.79|4227.79|4228.49|4226.49|198
1630635300000|2021-09-03 02:15:00|4229.79|4227.79|4230.29|4228.29|4231.29|4229.29|4229.29|4227.29|167
1630635600000|2021-09-03 02:20:00|4230.49|4228.49|4230.49|4228.49|4230.99|4228.99|4229.79|4227.79|38
1630635900000|2021-09-03 02:25:00|4230.79|4228.79|4230.29|4228.29|4230.79|4228.79|4229.79|4227.79|96
1630636200000|2021-09-03 02:30:00|4229.79|4227.79|4230.29|4228.29|4230.29|4228.29|4228.79|4226.79|70
1630636500000|2021-09-03 02:35:00|4229.99|4227.99|4230.79|4228.79|4231.29|4229.29|4229.99|4227.99|37
1630636800000|2021-09-03 02:40:00|4230.29|4228.29|4230.99|4228.99|4231.29|4229.29|4230.29|4228.29|60
1630637100000|2021-09-03 02:45:00|4231.29|4229.29|4232.29|4230.29|4232.79|4230.79|4230.99|4228.99|111
1630637400000|2021-09-03 02:50:00|4231.99|4229.99|4234.29|4232.29|4235.29|4233.29|4231.99|4229.99|356
1630637700000|2021-09-03 02:55:00|4233.99|4231.99|4238.79|4236.79|4238.79|4236.79|4233.99|4231.99|367
1630638000000|2021-09-03 03:00:00|4239.29|4237.29|4235.99|4233.99|4239.79|4237.79|4235.49|4233.49|252
1630638300000|2021-09-03 03:05:00|4236.29|4234.29|4235.49|4233.49|4237.29|4235.29|4235.29|4233.29|58
1630638600000|2021-09-03 03:10:00|4235.29|4233.29|4235.99|4233.99|4236.79|4234.79|4234.99|4232.99|31
1630638900000|2021-09-03 03:15:00|4236.29|4234.29|4234.29|4232.29|4236.79|4234.79|4234.29|4232.29|82
1630639200000|2021-09-03 03:20:00|4234.49|4232.49|4236.99|4234.99|4236.99|4234.99|4234.29|4232.29|88
1630639500000|2021-09-03 03:25:00|4236.79|4234.79|4235.79|4233.79|4237.29|4235.29|4235.79|4233.79|58
1630639800000|2021-09-03 03:30:00|4236.29|4234.29|4234.49|4232.49|4236.49|4234.49|4233.99|4231.99|296
1630640100000|2021-09-03 03:35:00|4234.29|4232.29|4233.49|4231.49|4234.49|4232.49|4232.29|4230.29|174
1630640400000|2021-09-03 03:40:00|4233.29|4231.29|4233.79|4231.79|4234.29|4232.29|4232.99|4230.99|37
1630640700000|2021-09-03 03:45:00|4233.99|4231.99|4234.29|4232.29|4234.79|4232.79|4233.29|4231.29|53
1630641000000|2021-09-03 03:50:00|4234.49|4232.49|4234.79|4232.79|4234.79|4232.79|4233.99|4231.99|36
1630641300000|2021-09-03 03:55:00|4234.99|4232.99|4235.29|4233.29|4236.29|4234.29|4234.79|4232.79|65
1630641600000|2021-09-03 04:00:00|4234.99|4232.99|4234.99|4232.99|4235.29|4233.29|4233.79|4231.79|63
1630641900000|2021-09-03 04:05:00|4234.79|4232.79|4234.79|4232.79|4235.29|4233.29|4233.79|4231.79|46
1630642200000|2021-09-03 04:10:00|4234.29|4232.29|4234.79|4232.79|4234.79|4232.79|4234.29|4232.29|14
1630642500000|2021-09-03 04:15:00|4234.99|4232.99|4234.79|4232.79|4235.29|4233.29|4234.79|4232.79|33
1630642800000|2021-09-03 04:20:00|4234.99|4232.99|4235.99|4233.99|4236.79|4234.79|4234.79|4232.79|56
1630643100000|2021-09-03 04:25:00|4236.29|4234.29|4235.79|4233.79|4236.49|4234.49|4235.79|4233.79|7
1630643400000|2021-09-03 04:30:00|4235.29|4233.29|4235.29|4233.29|4235.79|4233.79|4235.29|4233.29|36
1630643700000|2021-09-03 04:35:00|4234.79|4232.79|4234.49|4232.49|4235.79|4233.79|4234.49|4232.49|86
1630644000000|2021-09-03 04:40:00|4234.29|4232.29|4232.79|4230.79|4234.29|4232.29|4232.79|4230.79|45
1630644300000|2021-09-03 04:45:00|4232.99|4230.99|4232.99|4230.99|4233.29|4231.29|4231.79|4229.79|92
1630644600000|2021-09-03 04:50:00|4232.79|4230.79|4233.79|4231.79|4233.99|4231.99|4231.99|4229.99|97
1630644900000|2021-09-03 04:55:00|4233.49|4231.49|4234.29|4232.29|4234.29|4232.29|4233.29|4231.29|31
1630645200000|2021-09-03 05:00:00|4233.99|4231.99|4233.79|4231.79|4234.79|4232.79|4233.29|4231.29|216
1630645500000|2021-09-03 05:05:00|4233.99|4231.99|4231.99|4229.99|4233.99|4231.99|4231.29|4229.29|203
1630645800000|2021-09-03 05:10:00|4231.79|4229.79|4232.79|4230.79|4233.29|4231.29|4231.29|4229.29|150
1630646100000|2021-09-03 05:15:00|4232.99|4230.99|4232.29|4230.29|4233.79|4231.79|4232.29|4230.29|23
1630646400000|2021-09-03 05:20:00|4232.49|4230.49|4232.29|4230.29|4232.79|4230.79|4231.79|4229.79|17
1630646700000|2021-09-03 05:25:00|4232.49|4230.49|4232.99|4230.99|4232.99|4230.99|4231.79|4229.79|81
1630647000000|2021-09-03 05:30:00|4232.79|4230.79|4234.79|4232.79|4234.79|4232.79|4232.79|4230.79|163
1630647300000|2021-09-03 05:35:00|4234.29|4232.29|4234.79|4232.79|4234.79|4232.79|4234.29|4232.29|202
1630647600000|2021-09-03 05:40:00|4235.29|4233.29|4235.79|4233.79|4236.29|4234.29|4234.29|4232.29|267
1630647900000|2021-09-03 05:45:00|4235.29|4233.29|4236.99|4234.99|4237.29|4235.29|4235.29|4233.29|222
1630648200000|2021-09-03 05:50:00|4237.29|4235.29|4236.79|4234.79|4237.29|4235.29|4236.29|4234.29|207
1630648500000|2021-09-03 05:55:00|4236.99|4234.99|4237.79|4235.79|4237.79|4235.79|4236.79|4234.79|347
1630648800000|2021-09-03 06:00:00|4237.54|4236.04|4235.54|4234.04|4237.54|4236.04|4234.04|4232.54|1100
1630649100000|2021-09-03 06:05:00|4235.04|4233.54|4231.74|4230.24|4235.54|4234.04|4231.54|4230.04|1231
1630649400000|2021-09-03 06:10:00|4232.04|4230.54|4234.04|4232.54|4234.54|4233.04|4232.04|4230.54|864
1630649700000|2021-09-03 06:15:00|4233.54|4232.04|4233.04|4231.54|4233.54|4232.04|4232.54|4231.04|690
1630650000000|2021-09-03 06:20:00|4233.24|4231.74|4233.04|4231.54|4233.54|4232.04|4231.54|4230.04|480
1630650300000|2021-09-03 06:25:00|4232.54|4231.04|4230.74|4229.24|4232.54|4231.04|4230.54|4229.04|574
1630650600000|2021-09-03 06:30:00|4231.04|4229.54|4231.04|4229.54|4231.54|4230.04|4230.54|4229.04|493
1630650900000|2021-09-03 06:35:00|4231.54|4230.04|4230.54|4229.04|4231.54|4230.04|4229.54|4228.04|1478
1630651200000|2021-09-03 06:40:00|4230.24|4228.74|4229.04|4227.54|4230.54|4229.04|4229.04|4227.54|291
1630651500000|2021-09-03 06:45:00|4228.74|4227.24|4229.54|4228.04|4229.54|4228.04|4227.54|4226.04|837
1630651800000|2021-09-03 06:50:00|4229.24|4227.74|4230.04|4228.54|4230.54|4229.04|4228.54|4227.04|522
1630652100000|2021-09-03 06:55:00|4229.54|4228.04|4230.04|4228.54|4230.04|4228.54|4227.54|4226.04|1188
1630652400000|2021-09-03 07:00:00|4231.04|4229.54|4225.04|4223.54|4233.54|4232.04|4223.54|4222.04|10478
1630652700000|2021-09-03 07:05:00|4224.54|4223.04|4220.04|4218.54|4226.04|4224.54|4218.04|4216.54|8640
1630653000000|2021-09-03 07:10:00|4220.54|4219.04|4224.54|4223.04|4225.04|4223.54|4218.54|4217.04|4932
1630653300000|2021-09-03 07:15:00|4225.04|4223.54|4224.04|4222.54|4225.04|4223.54|4221.24|4219.74|2659
1630653600000|2021-09-03 07:20:00|4223.54|4222.04|4222.54|4221.04|4224.54|4223.04|4221.54|4220.04|2239
1630653900000|2021-09-03 07:25:00|4222.24|4220.74|4224.24|4222.74|4225.04|4223.54|4222.04|4220.54|2414
1630654200000|2021-09-03 07:30:00|4224.54|4223.04|4225.04|4223.54|4226.54|4225.04|4223.04|4221.54|4627
1630654500000|2021-09-03 07:35:00|4225.54|4224.04|4226.54|4225.04|4228.04|4226.54|4224.04|4222.54|1961
1630654800000|2021-09-03 07:40:00|4226.55|4225.05|4228.05|4226.55|4228.05|4226.55|4224.55|4223.05|1593
1630655100000|2021-09-03 07:45:00|4228.25|4226.75|4226.05|4224.55|4230.05|4228.55|4226.05|4224.55|2725
1630655400000|2021-09-03 07:50:00|4226.55|4225.05|4226.05|4224.55|4228.05|4226.55|4224.55|4223.05|2792
1630655700000|2021-09-03 07:55:00|4226.55|4225.05|4228.05|4226.55|4228.55|4227.05|4226.05|4224.55|2137
1630656000000|2021-09-03 08:00:00|4227.75|4226.25|4228.05|4226.55|4228.55|4227.05|4225.55|4224.05|6938
1630656300000|2021-09-03 08:05:00|4227.55|4226.05|4229.05|4227.55|4229.55|4228.05|4227.55|4226.05|1735
1630656600000|2021-09-03 08:10:00|4229.55|4228.05|4229.05|4227.55|4229.55|4228.05|4227.55|4226.05|3193
1630656900000|2021-09-03 08:15:00|4229.55|4228.05|4229.05|4227.55|4230.05|4228.55|4228.55|4227.05|5044
1630657200000|2021-09-03 08:20:00|4228.55|4227.05|4229.05|4227.55|4230.05|4228.55|4228.55|4227.05|5797
1630657500000|2021-09-03 08:25:00|4229.55|4228.05|4228.75|4227.25|4229.55|4228.05|4228.55|4227.05|5320
1630657800000|2021-09-03 08:30:00|4229.05|4227.55|4229.55|4228.05|4230.05|4228.55|4228.55|4227.05|1374
1630658100000|2021-09-03 08:35:00|4229.05|4227.55|4229.55|4228.05|4229.55|4228.05|4228.75|4227.25|1261
1630658400000|2021-09-03 08:40:00|4230.05|4228.55|4231.05|4229.55|4231.55|4230.05|4230.05|4228.55|1880
1630658700000|2021-09-03 08:45:00|4231.55|4230.05|4231.25|4229.75|4231.55|4230.05|4230.55|4229.05|1450
1630659000000|2021-09-03 08:50:00|4231.05|4229.55|4228.55|4227.05|4231.55|4230.05|4228.05|4226.55|2056
1630659300000|2021-09-03 08:55:00|4228.05|4226.55|4228.05|4226.55|4228.55|4227.05|4228.05|4226.55|1030
1630659600000|2021-09-03 09:00:00|4227.55|4226.05|4226.05|4224.55|4228.05|4226.55|4226.05|4224.55|2150
1630659900000|2021-09-03 09:05:00|4226.55|4225.05|4227.05|4225.55|4227.05|4225.55|4225.55|4224.05|1861
1630660200000|2021-09-03 09:10:00|4227.55|4226.05|4226.55|4225.05|4228.05|4226.55|4226.05|4224.55|6600
1630660500000|2021-09-03 09:15:00|4227.05|4225.55|4226.05|4224.55|4227.05|4225.55|4225.05|4223.55|2584
1630660800000|2021-09-03 09:20:00|4225.75|4224.25|4226.55|4225.05|4226.55|4225.05|4224.05|4222.55|2021
1630661100000|2021-09-03 09:25:00|4227.05|4225.55|4225.05|4223.55|4227.05|4225.55|4224.05|4222.55|4073
1630661400000|2021-09-03 09:30:00|4225.55|4224.05|4225.25|4223.75|4226.55|4225.05|4225.05|4223.55|2667
1630661700000|2021-09-03 09:35:00|4225.05|4223.55|4225.55|4224.05|4226.05|4224.55|4225.05|4223.55|1335
1630662000000|2021-09-03 09:40:00|4226.05|4224.55|4226.05|4224.55|4227.55|4226.05|4225.55|4224.05|7275
1630662300000|2021-09-03 09:45:00|4225.75|4224.25|4226.55|4225.05|4226.55|4225.05|4225.55|4224.05|1051
1630662600000|2021-09-03 09:50:00|4226.05|4224.55|4226.55|4225.05|4227.55|4226.05|4226.05|4224.55|13742
1630662900000|2021-09-03 09:55:00|4226.05|4224.55|4226.05|4224.55|4226.55|4225.05|4225.05|4223.55|4140
1630663200000|2021-09-03 10:00:00|4226.55|4225.05|4225.55|4224.05|4226.55|4225.05|4225.05|4223.55|2179
1630663500000|2021-09-03 10:05:00|4226.05|4224.55|4224.55|4223.05|4226.05|4224.55|4223.55|4222.05|2125
1630663800000|2021-09-03 10:10:00|4224.75|4223.25|4224.55|4223.05|4225.05|4223.55|4224.05|4222.55|3298
1630664100000|2021-09-03 10:15:00|4224.25|4222.75|4225.05|4223.55|4225.55|4224.05|4224.05|4222.55|1399
1630664400000|2021-09-03 10:20:00|4225.55|4224.05|4224.55|4223.05|4225.55|4224.05|4223.55|4222.05|1281
1630664700000|2021-09-03 10:25:00|4224.25|4222.75|4224.05|4222.55|4224.55|4223.05|4223.55|4222.05|2756
1630665000000|2021-09-03 10:30:00|4223.75|4222.25|4225.05|4223.55|4225.55|4224.05|4223.55|4222.05|783
1630665300000|2021-09-03 10:35:00|4225.55|4224.05|4225.55|4224.05|4226.55|4225.05|4225.05|4223.55|1326
1630665600000|2021-09-03 10:40:00|4226.05|4224.55|4224.55|4223.05|4226.05|4224.55|4224.55|4223.05|1193
1630665900000|2021-09-03 10:45:00|4224.25|4222.75|4225.05|4223.55|4225.55|4224.05|4224.05|4222.55|1430
1630666200000|2021-09-03 10:50:00|4225.55|4224.05|4224.55|4223.05|4225.55|4224.05|4224.05|4222.55|579
1630666500000|2021-09-03 10:55:00|4224.25|4222.75|4224.55|4223.05|4225.05|4223.55|4224.05|4222.55|1604
1630666800000|2021-09-03 11:00:00|4224.05|4222.55|4224.05|4222.55|4224.55|4223.05|4224.05|4222.55|788
1630667100000|2021-09-03 11:05:00|4224.55|4223.05|4224.55|4223.05|4225.55|4224.05|4224.55|4223.05|2652
1630667400000|2021-09-03 11:10:00|4225.05|4223.55|4224.05|4222.55|4225.55|4224.05|4224.05|4222.55|4025
1630667700000|2021-09-03 11:15:00|4224.25|4222.75|4223.55|4222.05|4224.55|4223.05|4223.05|4221.55|1468
1630668000000|2021-09-03 11:20:00|4223.25|4221.75|4225.55|4224.05|4225.55|4224.05|4223.25|4221.75|577
1630668300000|2021-09-03 11:25:00|4225.25|4223.75|4224.55|4223.05|4225.55|4224.05|4224.55|4223.05|1534
1630668600000|2021-09-03 11:30:00|4224.25|4222.75|4224.05|4222.55|4224.55|4223.05|4224.05|4222.55|820
1630668900000|2021-09-03 11:35:00|4223.55|4222.05|4222.55|4221.05|4223.55|4222.05|4222.55|4221.05|2204
1630669200000|2021-09-03 11:40:00|4222.58|4221.08|4222.58|4221.08|4223.08|4221.58|4221.58|4220.08|4310
1630669500000|2021-09-03 11:45:00|4223.08|4221.58|4223.58|4222.08|4224.08|4222.58|4223.08|4221.58|1460
1630669800000|2021-09-03 11:50:00|4224.08|4222.58|4223.08|4221.58|4224.58|4223.08|4223.08|4221.58|1622
1630670100000|2021-09-03 11:55:00|4222.58|4221.08|4221.58|4220.08|4223.58|4222.08|4221.08|4219.58|3210
1630670400000|2021-09-03 12:00:00|4222.08|4220.58|4223.08|4221.58|4223.08|4221.58|4221.08|4219.58|2996
1630670700000|2021-09-03 12:05:00|4222.58|4221.08|4223.08|4221.58|4224.08|4222.58|4222.58|4221.08|1697
1630671000000|2021-09-03 12:10:00|4222.58|4221.08|4222.08|4220.58|4223.08|4221.58|4221.58|4220.08|1636
1630671300000|2021-09-03 12:15:00|4222.58|4221.08|4221.08|4219.58|4222.58|4221.08|4220.58|4219.08|4188
1630671600000|2021-09-03 12:20:00|4220.58|4219.08|4221.58|4220.08|4222.08|4220.58|4220.58|4219.08|1934
1630671900000|2021-09-03 12:25:00|4222.08|4220.58|4222.58|4221.08|4224.08|4222.58|4221.58|4220.08|3795
1630672200000|2021-09-03 12:30:00|4222.28|4220.78|4217.58|4216.08|4224.58|4223.08|4212.08|4210.58|18515
1630672500000|2021-09-03 12:35:00|4218.08|4216.58|4215.58|4214.08|4222.08|4220.58|4214.58|4213.08|25109
1630672800000|2021-09-03 12:40:00|4216.08|4214.58|4214.08|4212.58|4216.08|4214.58|4212.58|4211.08|6690
1630673100000|2021-09-03 12:45:00|4214.58|4213.08|4214.08|4212.58|4216.58|4215.08|4213.58|4212.08|2830
1630673400000|2021-09-03 12:50:00|4214.28|4212.78|4216.58|4215.08|4216.58|4215.08|4213.58|4212.08|3683
1630673700000|2021-09-03 12:55:00|4216.08|4214.58|4217.58|4216.08|4218.08|4216.58|4215.58|4214.08|2156
1630674000000|2021-09-03 13:00:00|4218.08|4216.58|4218.08|4216.58|4219.58|4218.08|4217.58|4216.08|3115
1630674300000|2021-09-03 13:05:00|4218.58|4217.08|4217.08|4215.58|4219.58|4218.08|4216.58|4215.08|6105
1630674600000|2021-09-03 13:10:00|4216.58|4215.08|4213.58|4212.08|4217.28|4215.78|4213.58|4212.08|4164
1630674900000|2021-09-03 13:15:00|4213.08|4211.58|4205.08|4203.58|4213.58|4212.08|4205.08|4203.58|28246
1630675200000|2021-09-03 13:20:00|4204.08|4202.58|4196.58|4195.08|4204.58|4203.08|4191.58|4190.08|17934
1630675500000|2021-09-03 13:25:00|4196.08|4194.58|4189.08|4187.58|4196.08|4194.58|4187.78|4186.28|19040
1630675800000|2021-09-03 13:30:00|4189.58|4188.08|4188.08|4186.58|4195.08|4193.58|4188.08|4186.58|19957
1630676100000|2021-09-03 13:35:00|4187.58|4186.08|4187.08|4185.58|4190.08|4188.58|4186.58|4185.08|11206
1630676400000|2021-09-03 13:40:00|4186.78|4185.28|4190.08|4188.58|4191.78|4190.28|4186.08|4184.58|11490
1630676700000|2021-09-03 13:45:00|4189.58|4188.08|4190.58|4189.08|4191.08|4189.58|4186.08|4184.58|8579
1630677000000|2021-09-03 13:50:00|4190.08|4188.58|4185.58|4184.08|4190.08|4188.58|4183.08|4181.58|8956
1630677300000|2021-09-03 13:55:00|4186.08|4184.58|4190.58|4189.08|4190.58|4189.08|4184.08|4182.58|7792
1630677600000|2021-09-03 14:00:00|4190.28|4188.78|4193.58|4192.08|4194.08|4192.58|4185.08|4183.58|21834
1630677900000|2021-09-03 14:05:00|4194.08|4192.58|4193.58|4192.08|4194.58|4193.08|4190.58|4189.08|8729
1630678200000|2021-09-03 14:10:00|4193.89|4192.39|4199.89|4198.39|4199.89|4198.39|4191.89|4190.39|6849
1630678500000|2021-09-03 14:15:00|4199.39|4197.89|4198.89|4197.39|4201.39|4199.89|4198.39|4196.89|6219
1630678800000|2021-09-03 14:20:00|4198.39|4196.89|4200.39|4198.89|4201.89|4200.39|4198.39|4196.89|7579
1630679100000|2021-09-03 14:25:00|4200.89|4199.39|4200.39|4198.89|4201.39|4199.89|4198.39|4196.89|7155
1630679400000|2021-09-03 14:30:00|4200.89|4199.39|4201.89|4200.39|4202.39|4200.89|4197.39|4195.89|10696
1630679700000|2021-09-03 14:35:00|4201.39|4199.89|4197.39|4195.89|4202.39|4200.89|4196.89|4195.39|4517
1630680000000|2021-09-03 14:40:00|4196.89|4195.39|4197.89|4196.39|4198.39|4196.89|4195.39|4193.89|7927
1630680300000|2021-09-03 14:45:00|4197.39|4195.89|4199.39|4197.89|4199.89|4198.39|4194.89|4193.39|4260
1630680600000|2021-09-03 14:50:00|4199.89|4198.39|4199.39|4197.89|4200.39|4198.89|4197.89|4196.39|3555
1630680900000|2021-09-03 14:55:00|4198.89|4197.39|4203.39|4201.89|4203.39|4201.89|4198.89|4197.39|3946
1630681200000|2021-09-03 15:00:00|4202.89|4201.39|4203.39|4201.89|4205.39|4203.89|4202.39|4200.89|4250
1630681500000|2021-09-03 15:05:00|4203.89|4202.39|4204.39|4202.89|4204.89|4203.39|4201.39|4199.89|4274
1630681800000|2021-09-03 15:10:00|4203.89|4202.39|4205.39|4203.89|4207.39|4205.89|4203.39|4201.89|5046
1630682100000|2021-09-03 15:15:00|4205.09|4203.59|4200.89|4199.39|4205.39|4203.89|4199.89|4198.39|6903
1630682400000|2021-09-03 15:20:00|4200.39|4198.89|4202.39|4200.89|4202.89|4201.39|4199.09|4197.59|6315
1630682700000|2021-09-03 15:25:00|4201.89|4200.39|4202.39|4200.89|4203.89|4202.39|4198.89|4197.39|15975
1630683000000|2021-09-03 15:30:00|4202.89|4201.39|4202.89|4201.39|4203.89|4202.39|4198.89|4197.39|26912
1630683300000|2021-09-03 15:35:00|4202.59|4201.09|4199.89|4198.39|4202.59|4201.09|4199.39|4197.89|12223
1630683600000|2021-09-03 15:40:00|4199.39|4197.89|4199.39|4197.89|4200.89|4199.39|4197.89|4196.39|8728
1630683900000|2021-09-03 15:45:00|4198.89|4197.39|4198.39|4196.89|4199.89|4198.39|4197.89|4196.39|7176
1630684200000|2021-09-03 15:50:00|4197.89|4196.39|4196.39|4194.89|4197.89|4196.39|4195.39|4193.89|3653
1630684500000|2021-09-03 15:55:00|4195.89|4194.39|4195.89|4194.39|4196.39|4194.89|4194.39|4192.89|7205
1630684800000|2021-09-03 16:00:00|4195.39|4193.89|4196.89|4195.39|4196.89|4195.39|4194.89|4193.39|1814
1630685100000|2021-09-03 16:05:00|4196.59|4195.09|4198.39|4196.89|4198.89|4197.39|4196.39|4194.89|1645
1630685400000|2021-09-03 16:10:00|4198.59|4197.09|4198.39|4196.89|4199.39|4197.89|4198.39|4196.89|884
1630685700000|2021-09-03 16:15:00|4198.09|4196.59|4198.39|4196.89|4198.39|4196.89|4197.39|4195.89|604
1630686000000|2021-09-03 16:20:00|4198.89|4197.39|4198.39|4196.89|4199.09|4197.59|4197.39|4195.89|1404
1630686300000|2021-09-03 16:25:00|4198.89|4197.39|4200.09|4198.59|4200.39|4198.89|4198.89|4197.39|2070
1630686600000|2021-09-03 16:30:00|4199.89|4198.39|4198.39|4196.89|4200.39|4198.89|4197.89|4196.39|676
1630686900000|2021-09-03 16:35:00|4198.09|4196.59|4198.39|4196.89|4198.39|4196.89|4197.39|4195.89|1001
1630687200000|2021-09-03 16:40:00|4197.89|4196.39|4198.89|4197.39|4198.89|4197.39|4197.09|4195.59|1469
1630687500000|2021-09-03 16:45:00|4198.39|4196.89|4198.39|4196.89|4199.39|4197.89|4198.39|4196.89|592
1630687800000|2021-09-03 16:50:00|4198.09|4196.59|4199.39|4197.89|4199.39|4197.89|4197.89|4196.39|207
1630688100000|2021-09-03 16:55:00|4199.89|4198.39|4198.89|4197.39|4199.89|4198.39|4197.89|4196.39|2548
1630688400000|2021-09-03 17:00:00|4199.39|4197.89|4200.39|4198.89|4201.39|4199.89|4199.39|4197.89|909
1630688700000|2021-09-03 17:05:00|4200.89|4199.39|4201.09|4199.59|4201.89|4200.39|4200.39|4198.89|827
1630689000000|2021-09-03 17:10:00|4201.39|4199.89|4201.89|4200.39|4201.89|4200.39|4200.89|4199.39|797
1630689300000|2021-09-03 17:15:00|4201.39|4199.89|4201.89|4200.39|4202.39|4200.89|4201.39|4199.89|425
1630689600000|2021-09-03 17:20:00|4201.59|4200.09|4201.89|4200.39|4201.89|4200.39|4201.39|4199.89|447
1630689900000|2021-09-03 17:25:00|4201.59|4200.09|4201.39|4199.89|4201.89|4200.39|4201.39|4199.89|204
1630690200000|2021-09-03 17:30:00|4201.59|4200.09|4200.89|4199.39|4201.89|4200.39|4200.89|4199.39|239
1630690500000|2021-09-03 17:35:00|4201.39|4199.89|4201.89|4200.39|4201.89|4200.39|4200.39|4198.89|437
1630690800000|2021-09-03 17:40:00|4201.59|4200.09|4202.39|4200.89|4202.39|4200.89|4201.39|4199.89|328
1630691100000|2021-09-03 17:45:00|4201.89|4200.39|4201.89|4200.39|4202.39|4200.89|4201.39|4199.89|350
1630691400000|2021-09-03 17:50:00|4201.59|4200.09|4201.89|4200.39|4201.89|4200.39|4201.39|4199.89|413
1630691700000|2021-09-03 17:55:00|4201.59|4200.09|4201.89|4200.39|4202.39|4200.89|4201.39|4199.89|471
1630692000000|2021-09-03 18:00:00|4201.39|4199.89|4201.39|4199.89|4201.89|4200.39|4201.09|4199.59|205
1630692300000|2021-09-03 18:05:00|4201.09|4199.59|4201.89|4200.39|4201.89|4200.39|4200.89|4199.39|195
1630692600000|2021-09-03 18:10:00|4202.39|4200.89|4201.89|4200.39|4202.89|4201.39|4201.89|4200.39|297
1630692900000|2021-09-03 18:15:00|4202.39|4200.89|4202.39|4200.89|4202.39|4200.89|4201.89|4200.39|149
1630693200000|2021-09-03 18:20:00|4201.89|4200.39|4201.39|4199.89|4202.39|4200.89|4201.39|4199.89|278
1630693500000|2021-09-03 18:25:00|4202.39|4200.89|4202.39|4200.89|4202.39|4200.89|4201.39|4199.89|1309
1630693800000|2021-09-03 18:30:00|4201.89|4200.39|4201.89|4200.39|4202.39|4200.89|4201.89|4200.39|213
1630694100000|2021-09-03 18:35:00|4202.39|4200.89|4201.89|4200.39|4202.39|4200.89|4201.39|4199.89|208
1630694400000|2021-09-03 18:40:00|4201.59|4200.09|4201.89|4200.39|4201.89|4200.39|4201.39|4199.89|269
1630694700000|2021-09-03 18:45:00|4201.39|4199.89|4201.89|4200.39|4201.89|4200.39|4201.39|4199.89|240
1630695000000|2021-09-03 18:50:00|4201.39|4199.89|4202.39|4200.89|4202.39|4200.89|4201.39|4199.89|191
1630695300000|2021-09-03 18:55:00|4201.89|4200.39|4201.89|4200.39|4201.89|4200.39|4201.39|4199.89|602
1630695600000|2021-09-03 19:00:00|4202.39|4200.89|4203.39|4201.89|4203.59|4202.09|4201.89|4200.39|466
1630695900000|2021-09-03 19:05:00|4203.89|4202.39|4202.89|4201.39|4203.89|4202.39|4202.89|4201.39|325
1630696200000|2021-09-03 19:10:00|4203.39|4201.89|4203.89|4202.39|4203.89|4202.39|4202.89|4201.39|289
1630696500000|2021-09-03 19:15:00|4203.39|4201.89|4201.89|4200.39|4203.39|4201.89|4201.89|4200.39|703
1630696800000|2021-09-03 19:20:00|4201.39|4199.89|4201.39|4199.89|4202.39|4200.89|4200.89|4199.39|532
1630697100000|2021-09-03 19:25:00|4201.59|4200.09|4199.89|4198.39|4201.89|4200.39|4199.89|4198.39|333
1630697400000|2021-09-03 19:30:00|4200.09|4198.59|4201.39|4199.89|4201.89|4200.39|4199.89|4198.39|299
1630697700000|2021-09-03 19:35:00|4201.89|4200.39|4200.39|4198.89|4201.89|4200.39|4200.39|4198.89|381
1630698000000|2021-09-03 19:40:00|4199.89|4198.39|4199.89|4198.39|4200.39|4198.89|4199.39|4197.89|478
1630698300000|2021-09-03 19:45:00|4199.59|4198.09|4199.89|4198.39|4200.89|4199.39|4199.39|4197.89|538
1630698600000|2021-09-03 19:50:00|4200.39|4198.89|4197.39|4195.89|4200.89|4199.39|4197.39|4195.89|1255
1630698900000|2021-09-03 19:55:00|4196.89|4195.39|4199.59|4198.09|4199.89|4198.39|4196.89|4195.39|2373
1630699200000|2021-09-03 20:00:00|4199.39|4197.89|4200.14|4197.14|4201.24|4198.24|4199.39|4196.54|89
1630699500000|2021-09-03 20:05:00|4199.94|4196.94|4200.34|4197.34|4200.34|4197.34|4199.94|4196.94|0
1630699800000|2021-09-03 20:10:00|4200.24|4197.24|4200.14|4197.14|4200.64|4197.64|4199.74|4196.74|0
1630700100000|2021-09-03 20:15:00|4200.34|4197.34|4200.14|4197.14|4200.34|4197.34|4200.14|4197.14|0
1630700400000|2021-09-03 20:20:00|4200.24|4197.24|4200.34|4197.34|4200.34|4197.34|4200.14|4197.14|0
1630700700000|2021-09-03 20:25:00|4200.24|4197.24|4200.34|4197.34|4200.34|4197.34|4200.14|4197.14|0
1630701000000|2021-09-03 20:30:00|4200.14|4197.14|4200.14|4197.14|4200.34|4197.34|4200.14|4197.14|0
1630701300000|2021-09-03 20:35:00|4200.24|4197.24|4200.14|4197.14|4200.34|4197.34|4200.14|4197.14|0
1630702200000|2021-09-03 20:50:00|4200.24|4197.24|4200.14|4197.14|4200.34|4197.34|4200.14|4197.14|0
1630702500000|2021-09-03 20:55:00|4200.34|4197.34|4200.14|4197.14|4200.34|4197.34|4200.04|4197.04|0
1630879200000|2021-09-05 22:00:00|4200.44|4197.44|4200.34|4197.34|4200.64|4197.64|4200.04|4197.04|0
1630879500000|2021-09-05 22:05:00|4200.24|4197.24|4199.14|4196.14|4200.44|4197.44|4198.74|4195.74|0
1630879800000|2021-09-05 22:10:00|4199.24|4196.24|4199.84|4196.84|4199.84|4196.84|4198.74|4195.74|0
1630880100000|2021-09-05 22:15:00|4199.94|4196.94|4198.94|4195.94|4200.04|4197.04|4198.84|4195.84|0
1630880400000|2021-09-05 22:20:00|4198.74|4195.74|4198.74|4195.74|4199.44|4196.44|4198.74|4195.74|0
1630880700000|2021-09-05 22:25:00|4198.54|4195.54|4198.14|4195.14|4198.74|4195.74|4197.94|4194.94|0
1630881000000|2021-09-05 22:30:00|4198.34|4195.34|4198.54|4195.54|4198.84|4195.84|4198.34|4195.34|0
1630881300000|2021-09-05 22:35:00|4198.44|4195.44|4197.74|4194.74|4198.44|4195.44|4197.74|4194.74|0
1630881600000|2021-09-05 22:40:00|4197.94|4194.94|4197.94|4194.94|4197.94|4194.94|4197.74|4194.74|0
1630881900000|2021-09-05 22:45:00|4198.04|4195.04|4198.34|4195.34|4198.34|4195.34|4198.04|4195.04|0
1630882200000|2021-09-05 22:50:00|4198.24|4195.24|4198.34|4195.34|4198.34|4195.34|4197.94|4194.94|0
1630882500000|2021-09-05 22:55:00|4198.14|4195.14|4198.34|4195.34|4198.34|4195.34|4197.94|4194.94|0
1630882800000|2021-09-05 23:00:00|4198.24|4195.24|4198.14|4195.14|4198.34|4195.34|4198.14|4195.14|0
1630883100000|2021-09-05 23:05:00|4198.24|4195.24|4198.54|4195.54|4198.74|4195.74|4198.24|4195.24|0
1630883400000|2021-09-05 23:10:00|4198.44|4195.44|4198.34|4195.34|4198.44|4195.44|4198.14|4195.14|0
1630883700000|2021-09-05 23:15:00|4198.14|4195.14|4198.34|4195.34|4198.54|4195.54|4198.14|4195.14|0
1630884000000|2021-09-05 23:20:00|4198.44|4195.44|4198.14|4195.14|4198.54|4195.54|4198.14|4195.14|0
1630884300000|2021-09-05 23:25:00|4198.34|4195.34|4197.94|4194.94|4198.54|4195.54|4197.94|4194.94|0
1630884600000|2021-09-05 23:30:00|4198.14|4195.14|4196.44|4193.44|4198.14|4195.14|4196.04|4193.04|0
1630884900000|2021-09-05 23:35:00|4196.54|4193.54|4196.24|4193.24|4196.74|4193.74|4196.04|4193.04|0
1630885200000|2021-09-05 23:40:00|4196.34|4193.34|4197.34|4194.34|4197.54|4194.54|4196.24|4193.24|0
1630885500000|2021-09-05 23:45:00|4197.44|4194.44|4196.04|4193.04|4198.34|4195.34|4196.04|4193.04|0
1630885800000|2021-09-05 23:50:00|4196.14|4193.14|4196.04|4193.04|4196.64|4193.64|4195.64|4192.64|0
1630886100000|2021-09-05 23:55:00|4196.14|4193.14|4195.64|4192.64|4196.44|4193.44|4195.44|4192.44|0
1630886400000|2021-09-06 00:00:00|4195.44|4192.44|4194.44|4191.44|4195.84|4192.84|4193.94|4190.94|0
1630886700000|2021-09-06 00:05:00|4194.24|4191.24|4193.94|4190.94|4194.64|4191.64|4193.34|4190.34|0
1630887000000|2021-09-06 00:10:00|4194.04|4191.04|4193.74|4190.74|4194.64|4191.64|4193.34|4190.34|0
1630887300000|2021-09-06 00:15:00|4193.94|4190.94|4190.64|4188.64|4193.94|4191.14|4190.14|4188.14|780
1630887600000|2021-09-06 00:20:00|4191.14|4189.14|4190.64|4188.64|4192.14|4190.14|4190.14|4188.14|142
1630887900000|2021-09-06 00:25:00|4190.14|4188.14|4190.34|4188.34|4191.64|4189.64|4189.14|4187.14|199
1630888200000|2021-09-06 00:30:00|4190.64|4188.64|4189.14|4187.14|4191.14|4189.14|4188.34|4186.34|251
1630888500000|2021-09-06 00:35:00|4189.34|4187.34|4190.84|4188.84|4191.64|4189.64|4189.14|4187.14|148
1630888800000|2021-09-06 00:40:00|4191.14|4189.14|4191.34|4189.34|4191.34|4189.34|4189.64|4187.64|53
1630889100000|2021-09-06 00:45:00|4191.64|4189.64|4192.14|4190.14|4192.64|4190.64|4191.34|4189.34|99
1630889400000|2021-09-06 00:50:00|4192.34|4190.34|4193.14|4191.14|4193.14|4191.14|4191.34|4189.34|67
1630889700000|2021-09-06 00:55:00|4192.64|4190.64|4195.14|4193.14|4195.14|4193.14|4192.64|4190.64|277
1630890000000|2021-09-06 01:00:00|4195.34|4193.34|4195.64|4193.64|4196.64|4194.64|4195.34|4193.34|182
1630890300000|2021-09-06 01:05:00|4196.14|4194.14|4195.64|4193.64|4196.14|4194.14|4195.14|4193.14|43
1630890600000|2021-09-06 01:10:00|4196.14|4194.14|4197.14|4195.14|4198.14|4196.14|4195.64|4193.64|115
1630890900000|2021-09-06 01:15:00|4196.64|4194.64|4196.14|4194.14|4196.84|4194.84|4195.14|4193.14|127
1630891200000|2021-09-06 01:20:00|4195.84|4193.84|4197.14|4195.14|4197.64|4195.64|4195.84|4193.84|62
1630891500000|2021-09-06 01:25:00|4197.34|4195.34|4198.14|4196.14|4199.14|4197.14|4197.34|4195.34|39
1630891800000|2021-09-06 01:30:00|4197.64|4195.64|4200.14|4198.14|4200.34|4198.34|4197.64|4195.64|238
1630892100000|2021-09-06 01:35:00|4200.64|4198.64|4200.64|4198.64|4201.14|4199.14|4199.64|4197.64|250
1630892400000|2021-09-06 01:40:00|4200.84|4198.84|4203.64|4201.64|4203.64|4201.64|4200.34|4198.34|200
1630892700000|2021-09-06 01:45:00|4203.84|4201.84|4204.84|4202.84|4205.64|4203.64|4202.64|4200.64|188
1630893000000|2021-09-06 01:50:00|4205.14|4203.14|4202.64|4200.64|4205.14|4203.14|4202.64|4200.64|102
1630893300000|2021-09-06 01:55:00|4202.84|4200.84|4201.64|4199.64|4202.84|4200.84|4200.14|4198.14|120
1630893600000|2021-09-06 02:00:00|4201.84|4199.84|4203.64|4201.64|4203.64|4201.64|4201.14|4199.14|71
1630893900000|2021-09-06 02:05:00|4203.84|4201.84|4202.64|4200.64|4204.84|4202.84|4202.14|4200.14|74
1630894200000|2021-09-06 02:10:00|4202.34|4200.34|4200.64|4198.64|4202.64|4200.64|4199.64|4197.64|241
1630894500000|2021-09-06 02:15:00|4200.84|4198.84|4199.14|4197.14|4200.84|4198.84|4198.14|4196.14|72
1630894800000|2021-09-06 02:20:00|4199.64|4197.64|4199.64|4197.64|4200.14|4198.14|4198.64|4196.64|25
1630895100000|2021-09-06 02:25:00|4200.14|4198.14|4201.64|4199.64|4202.14|4200.14|4200.14|4198.14|30
1630895400000|2021-09-06 02:30:00|4201.84|4199.84|4200.64|4198.64|4202.64|4200.64|4200.34|4198.34|65
1630895700000|2021-09-06 02:35:00|4200.34|4198.34|4200.34|4198.34|4201.14|4199.14|4199.14|4197.14|50
1630896000000|2021-09-06 02:40:00|4200.64|4198.64|4198.14|4196.14|4200.64|4198.64|4196.84|4194.84|108
1630896300000|2021-09-06 02:45:00|4198.34|4196.34|4199.84|4197.84|4200.14|4198.14|4197.64|4195.64|66
1630896600000|2021-09-06 02:50:00|4199.64|4197.64|4200.34|4198.34|4200.34|4198.34|4198.64|4196.64|23
1630896900000|2021-09-06 02:55:00|4200.64|4198.64|4201.14|4199.14|4201.84|4199.84|4200.14|4198.14|48
1630897200000|2021-09-06 03:00:00|4201.64|4199.64|4201.84|4199.84|4201.84|4199.84|4199.64|4197.64|54
1630897500000|2021-09-06 03:05:00|4202.14|4200.14|4200.64|4198.64|4202.64|4200.64|4200.64|4198.64|49
1630897800000|2021-09-06 03:10:00|4200.84|4198.84|4202.64|4200.64|4202.64|4200.64|4200.64|4198.64|36
1630898100000|2021-09-06 03:15:00|4202.34|4200.34|4202.64|4200.64|4203.14|4201.14|4201.64|4199.64|35
1630898400000|2021-09-06 03:20:00|4202.34|4200.34|4202.34|4200.34|4203.14|4201.14|4202.14|4200.14|45
1630898700000|2021-09-06 03:25:00|4202.64|4200.64|4201.14|4199.14|4202.64|4200.64|4201.14|4199.14|51
1630899000000|2021-09-06 03:30:00|4201.34|4199.34|4203.64|4201.64|4203.64|4201.64|4201.14|4199.14|80
1630899300000|2021-09-06 03:35:00|4203.84|4201.84|4203.64|4201.64|4204.64|4202.64|4202.64|4200.64|61
1630899600000|2021-09-06 03:40:00|4203.34|4201.34|4203.34|4201.34|4204.14|4202.14|4203.34|4201.34|76
1630899900000|2021-09-06 03:45:00|4203.64|4201.64|4204.14|4202.14|4204.64|4202.64|4203.34|4201.34|52
1630900200000|2021-09-06 03:50:00|4203.64|4201.64|4204.14|4202.14|4204.64|4202.64|4203.64|4201.64|47
1630900500000|2021-09-06 03:55:00|4203.84|4201.84|4204.64|4202.64|4205.14|4203.14|4203.84|4201.84|82
1630900800000|2021-09-06 04:00:00|4204.84|4202.84|4204.14|4202.14|4205.14|4203.14|4204.14|4202.14|50
1630901100000|2021-09-06 04:05:00|4204.34|4202.34|4204.64|4202.64|4204.64|4202.64|4204.14|4202.14|21
1630901400000|2021-09-06 04:10:00|4204.34|4202.34|4204.84|4202.84|4205.14|4203.14|4204.34|4202.34|6
1630901700000|2021-09-06 04:15:00|4205.14|4203.14|4204.64|4202.64|4205.14|4203.14|4204.14|4202.14|6
1630902000000|2021-09-06 04:20:00|4204.34|4202.34|4204.84|4202.84|4205.14|4203.14|4204.14|4202.14|19
1630902300000|2021-09-06 04:25:00|4204.64|4202.64|4205.14|4203.14|4205.14|4203.14|4204.64|4202.64|1
1630902600000|2021-09-06 04:30:00|4205.34|4203.34|4204.34|4202.34|4205.34|4203.34|4204.14|4202.14|77
1630902900000|2021-09-06 04:35:00|4204.14|4202.14|4204.64|4202.64|4205.14|4203.14|4204.14|4202.14|13
1630903200000|2021-09-06 04:40:00|4204.84|4202.84|4204.34|4202.34|4205.14|4203.14|4204.34|4202.34|26
1630903500000|2021-09-06 04:45:00|4204.14|4202.14|4204.14|4202.14|4204.64|4202.64|4204.14|4202.14|11
1630903800000|2021-09-06 04:50:00|4203.64|4201.64|4203.14|4201.14|4203.64|4201.64|4203.14|4201.14|64
1630904100000|2021-09-06 04:55:00|||||||||10
1630904400000|2021-09-06 05:00:00|4203.64|4201.64|4202.14|4200.14|4203.64|4201.64|4201.84|4199.84|112
1630904700000|2021-09-06 05:05:00|4202.34|4200.34|4204.14|4202.14|4204.14|4202.14|4202.14|4200.14|14
1630905000000|2021-09-06 05:10:00|4203.84|4201.84|4205.14|4203.14|4205.64|4203.64|4203.84|4201.84|106
1630905300000|2021-09-06 05:15:00|4205.64|4203.64|4205.14|4203.14|4205.64|4203.64|4203.64|4201.64|167
1630905600000|2021-09-06 05:20:00|4205.64|4203.64|4205.34|4203.34|4205.64|4203.64|4204.64|4202.64|106
1630905900000|2021-09-06 05:25:00|4205.14|4203.14|4205.64|4203.64|4205.64|4203.64|4204.64|4202.64|20
1630906200000|2021-09-06 05:30:00|4205.34|4203.34|4206.14|4204.14|4206.14|4204.14|4205.14|4203.14|53
1630906500000|2021-09-06 05:35:00|4206.64|4204.64|4207.64|4205.64|4207.64|4205.64|4206.14|4204.14|86
1630906800000|2021-09-06 05:40:00|4207.84|4205.84|4207.14|4205.14|4208.64|4206.64|4207.14|4205.14|215
1630907100000|2021-09-06 05:45:00|4207.34|4205.34|4207.14|4205.14|4207.64|4205.64|4207.14|4205.14|91
1630907400000|2021-09-06 05:50:00|4207.64|4205.64|4207.84|4205.84|4208.14|4206.14|4206.14|4204.14|183
1630907700000|2021-09-06 05:55:00|4207.64|4205.64|4206.64|4204.64|4208.14|4206.14|4206.64|4204.64|252
1630908000000|2021-09-06 06:00:00|4206.39|4204.89|4210.39|4208.89|4211.89|4210.39|4205.89|4204.39|2578
1630908300000|2021-09-06 06:05:00|4210.09|4208.59|4214.89|4213.39|4214.89|4213.39|4209.89|4208.39|1531
1630908600000|2021-09-06 06:10:00|4214.59|4213.09|4213.39|4211.89|4214.89|4213.39|4212.09|4210.59|1851
1630908900000|2021-09-06 06:15:00|4212.89|4211.39|4212.89|4211.39|4214.39|4212.89|4212.89|4211.39|811
1630909200000|2021-09-06 06:20:00|4213.39|4211.89|4214.39|4212.89|4214.89|4213.39|4212.89|4211.39|826
1630909500000|2021-09-06 06:25:00|4213.89|4212.39|4215.39|4213.89|4215.89|4214.39|4213.89|4212.39|971
1630909800000|2021-09-06 06:30:00|4214.89|4213.39|4215.39|4213.89|4216.89|4215.39|4214.89|4213.39|1066
1630910100000|2021-09-06 06:35:00|4215.89|4214.39|4217.39|4215.89|4217.89|4216.39|4215.89|4214.39|1230
1630910400000|2021-09-06 06:40:00|4216.89|4215.39|4215.39|4213.89|4216.89|4215.39|4215.39|4213.89|951
1630910700000|2021-09-06 06:45:00|4215.59|4214.09|4216.39|4214.89|4216.89|4215.39|4215.39|4213.89|1189
1630911000000|2021-09-06 06:50:00|4216.89|4215.39|4216.39|4214.89|4217.39|4215.89|4216.39|4214.89|631
1630911300000|2021-09-06 06:55:00|4215.89|4214.39|4214.89|4213.39|4215.89|4214.39|4214.89|4213.39|1251
1630911600000|2021-09-06 07:00:00|4214.39|4212.89|4218.89|4217.39|4220.89|4219.39|4212.89|4211.39|12767
1630911900000|2021-09-06 07:05:00|4219.39|4217.89|4219.39|4217.89|4222.39|4220.89|4218.89|4217.39|9477
1630912200000|2021-09-06 07:10:00|4219.89|4218.39|4224.89|4223.39|4225.09|4223.59|4219.89|4218.39|3786
1630912500000|2021-09-06 07:15:00|4225.39|4223.89|4231.39|4229.89|4232.39|4230.89|4225.39|4223.89|9779
1630912800000|2021-09-06 07:20:00|4231.89|4230.39|4231.89|4230.39|4237.89|4236.39|4231.89|4230.39|9620
1630913100000|2021-09-06 07:25:00|4231.39|4229.89|4233.89|4232.39|4234.39|4232.89|4231.39|4229.89|5053
1630913400000|2021-09-06 07:30:00|4234.39|4232.89|4234.89|4233.39|4236.39|4234.89|4234.39|4232.89|3283
1630913700000|2021-09-06 07:35:00|4234.39|4232.89|4234.89|4233.39|4235.59|4234.09|4233.89|4232.39|3313
1630914000000|2021-09-06 07:40:00|4234.2|4232.7|4234.7|4233.2|4236.2|4234.7|4234.2|4232.7|2122
1630914300000|2021-09-06 07:45:00|4235.2|4233.7|4233.7|4232.2|4235.7|4234.2|4233.2|4231.7|3255
1630914600000|2021-09-06 07:50:00|4233.4|4231.9|4234.2|4232.7|4235.7|4234.2|4233.2|4231.7|2520
1630914900000|2021-09-06 07:55:00|4233.9|4232.4|4232.2|4230.7|4234.7|4233.2|4232.2|4230.7|4613
1630915200000|2021-09-06 08:00:00|4232.7|4231.2|4234.7|4233.2|4235.7|4234.2|4232.2|4230.7|3163
1630915500000|2021-09-06 08:05:00|4234.2|4232.7|4234.2|4232.7|4235.7|4234.2|4234.2|4232.7|2354
1630915800000|2021-09-06 08:10:00|4234.7|4233.2|4234.7|4233.2|4235.2|4233.7|4233.7|4232.2|2574
1630916100000|2021-09-06 08:15:00|4235.2|4233.7|4235.2|4233.7|4236.2|4234.7|4234.7|4233.2|2739
1630916400000|2021-09-06 08:20:00|4235.7|4234.2|4234.7|4233.2|4235.7|4234.2|4234.7|4233.2|1114
1630916700000|2021-09-06 08:25:00|4233.7|4232.2|4233.4|4231.9|4234.2|4232.7|4232.9|4231.4|3450
1630917000000|2021-09-06 08:30:00|4233.2|4231.7|4232.7|4231.2|4233.7|4232.2|4231.2|4229.7|6320
1630917300000|2021-09-06 08:35:00|4232.9|4231.4|4234.7|4233.2|4234.7|4233.2|4232.2|4230.7|3032
1630917600000|2021-09-06 08:40:00|4235.2|4233.7|4236.7|4235.2|4237.2|4235.7|4233.7|4232.2|5703
1630917900000|2021-09-06 08:45:00|4237.2|4235.7|4237.7|4236.2|4237.7|4236.2|4234.7|4233.2|7294
1630918200000|2021-09-06 08:50:00|4237.2|4235.7|4239.2|4237.7|4240.7|4239.2|4237.2|4235.7|8661
1630918500000|2021-09-06 08:55:00|4238.7|4237.2|4240.7|4239.2|4241.2|4239.7|4238.7|4237.2|27821
1630918800000|2021-09-06 09:00:00|4241.2|4239.7|4240.7|4239.2|4242.2|4240.7|4240.7|4239.2|1425
1630919100000|2021-09-06 09:05:00|4240.9|4239.4|4238.7|4237.2|4241.2|4239.7|4237.7|4236.2|2363
1630919400000|2021-09-06 09:10:00|4239.2|4237.7|4240.2|4238.7|4240.7|4239.2|4239.2|4237.7|765
1630919700000|2021-09-06 09:15:00|4240.7|4239.2|4240.2|4238.7|4241.2|4239.7|4239.7|4238.2|1650
1630920000000|2021-09-06 09:20:00|4240.7|4239.2|4242.2|4240.7|4242.2|4240.7|4239.2|4237.7|2100
1630920300000|2021-09-06 09:25:00|4241.7|4240.2|4239.7|4238.2|4241.7|4240.2|4239.2|4237.7|4131
1630920600000|2021-09-06 09:30:00|4240.2|4238.7|4236.2|4234.7|4241.2|4239.7|4236.2|4234.7|4229
1630920900000|2021-09-06 09:35:00|4235.7|4234.2|4236.7|4235.2|4237.2|4235.7|4235.2|4233.7|5132
1630921200000|2021-09-06 09:40:00|4236.9|4235.4|4236.7|4235.2|4237.2|4235.7|4236.7|4235.2|1632
1630921500000|2021-09-06 09:45:00|4236.9|4235.4|4237.2|4235.7|4238.2|4236.7|4236.7|4235.2|1519
1630921800000|2021-09-06 09:50:00|4237.7|4236.2|4237.7|4236.2|4238.2|4236.7|4236.7|4235.2|1395
1630922100000|2021-09-06 09:55:00|4238.2|4236.7|4237.7|4236.2|4238.2|4236.7|4236.7|4235.2|1464
1630922400000|2021-09-06 10:00:00|4237.9|4236.4|4239.7|4238.2|4239.7|4238.2|4237.9|4236.4|1323
1630922700000|2021-09-06 10:05:00|4239.2|4237.7|4239.7|4238.2|4240.7|4239.2|4238.7|4237.2|6359
1630923000000|2021-09-06 10:10:00|4239.9|4238.4|4240.2|4238.7|4241.2|4239.7|4239.7|4238.2|2680
1630923300000|2021-09-06 10:15:00|4240.7|4239.2|4241.2|4239.7|4242.2|4240.7|4240.7|4239.2|2143
1630923600000|2021-09-06 10:20:00|4241.7|4240.2|4242.2|4240.7|4244.2|4242.7|4241.7|4240.2|3467
1630923900000|2021-09-06 10:25:00|4242.7|4241.2|4243.7|4242.2|4245.2|4243.7|4242.7|4241.2|1869
1630924200000|2021-09-06 10:30:00|4244.2|4242.7|4243.2|4241.7|4244.2|4242.7|4242.7|4241.2|1414
1630924500000|2021-09-06 10:35:00|4243.7|4242.2|4243.7|4242.2|4244.7|4243.2|4242.7|4241.2|4300
1630924800000|2021-09-06 10:40:00|4244.2|4242.7|4243.2|4241.7|4244.7|4243.2|4243.2|4241.7|1452
1630925100000|2021-09-06 10:45:00|4242.9|4241.4|4243.2|4241.7|4243.7|4242.2|4241.7|4240.2|1062
1630925400000|2021-09-06 10:50:00|4243.7|4242.2|4244.7|4243.2|4244.7|4243.2|4243.2|4241.7|664
1630925700000|2021-09-06 10:55:00|4245.2|4243.7|4240.7|4239.2|4245.2|4243.7|4240.7|4239.2|3509
1630926000000|2021-09-06 11:00:00|4241.2|4239.7|4242.2|4240.7|4242.2|4240.7|4240.7|4239.2|992
1630926300000|2021-09-06 11:05:00|4242.7|4241.2|4241.2|4239.7|4243.2|4241.7|4241.2|4239.7|2799
1630926600000|2021-09-06 11:10:00|4240.7|4239.2|4240.7|4239.2|4241.4|4239.9|4239.7|4238.2|970
1630926900000|2021-09-06 11:15:00|4241.2|4239.7|4241.7|4240.2|4241.7|4240.2|4240.2|4238.7|863
1630927200000|2021-09-06 11:20:00|4242.2|4240.7|4242.7|4241.2|4242.7|4241.2|4241.4|4239.9|823
1630927500000|2021-09-06 11:25:00|4243.2|4241.7|4243.2|4241.7|4243.2|4241.7|4241.7|4240.2|655
1630927800000|2021-09-06 11:30:00|4242.7|4241.2|4243.7|4242.2|4243.7|4242.2|4242.7|4241.2|593
1630928100000|2021-09-06 11:35:00|4244.2|4242.7|4244.2|4242.7|4244.2|4242.7|4243.2|4241.7|1655
1630928400000|2021-09-06 11:40:00|4244.03|4242.53|4243.53|4242.03|4244.53|4243.03|4243.03|4241.53|1361
1630928700000|2021-09-06 11:45:00|4243.23|4241.73|4243.53|4242.03|4243.53|4242.03|4242.53|4241.03|809
1630929000000|2021-09-06 11:50:00|4244.03|4242.53|4243.53|4242.03|4244.03|4242.53|4243.03|4241.53|969
1630929300000|2021-09-06 11:55:00|4243.23|4241.73|4243.03|4241.53|4244.53|4243.03|4243.03|4241.53|1152
1630929600000|2021-09-06 12:00:00|4243.53|4242.03|4244.53|4243.03|4244.73|4243.23|4243.03|4241.53|1670
1630929900000|2021-09-06 12:05:00|4244.03|4242.53|4243.73|4242.23|4244.53|4243.03|4243.53|4242.03|945
1630930200000|2021-09-06 12:10:00|4244.03|4242.53|4244.03|4242.53|4244.53|4243.03|4243.53|4242.03|2404
1630930500000|2021-09-06 12:15:00|4244.53|4243.03|4243.73|4242.23|4245.03|4243.53|4243.53|4242.03|922
1630930800000|2021-09-06 12:20:00|4244.03|4242.53|4244.53|4243.03|4245.03|4243.53|4244.03|4242.53|2233
1630931100000|2021-09-06 12:25:00|4244.23|4242.73|4244.53|4243.03|4245.03|4243.53|4244.03|4242.53|2526
1630931400000|2021-09-06 12:30:00|4244.73|4243.23|4244.03|4242.53|4245.03|4243.53|4244.03|4242.53|484
1630931700000|2021-09-06 12:35:00|4243.53|4242.03|4243.03|4241.53|4243.53|4242.03|4243.03|4241.53|936
1630932000000|2021-09-06 12:40:00|4243.53|4242.03|4242.03|4240.53|4243.53|4242.03|4241.53|4240.03|1104
1630932300000|2021-09-06 12:45:00|4242.53|4241.03|4243.03|4241.53|4243.03|4241.53|4242.03|4240.53|479
1630932600000|2021-09-06 12:50:00|4243.23|4241.73|4244.03|4242.53|4244.03|4242.53|4243.03|4241.53|829
1630932900000|2021-09-06 12:55:00|4243.53|4242.03|4243.03|4241.53|4243.53|4242.03|4242.03|4240.53|1536
1630933200000|2021-09-06 13:00:00|4242.53|4241.03|4241.53|4240.03|4243.03|4241.53|4241.53|4240.03|2297
1630933500000|2021-09-06 13:05:00|4241.73|4240.23|4242.03|4240.53|4242.03|4240.53|4241.03|4239.53|746
1630933800000|2021-09-06 13:10:00|4242.53|4241.03|4241.03|4239.53|4242.53|4241.03|4241.03|4239.53|762
1630934100000|2021-09-06 13:15:00|4240.53|4239.03|4241.03|4239.53|4241.53|4240.03|4240.53|4239.03|31199
1630934400000|2021-09-06 13:20:00|4241.53|4240.03|4241.53|4240.03|4242.03|4240.53|4241.03|4239.53|1650
1630934700000|2021-09-06 13:25:00|4242.03|4240.53|4243.03|4241.53|4243.03|4241.53|4242.03|4240.53|940
1630935000000|2021-09-06 13:30:00|4243.23|4241.73|4245.03|4243.53|4245.53|4244.03|4243.03|4241.53|1862
1630935300000|2021-09-06 13:35:00|4245.23|4243.73|4246.03|4244.53|4246.03|4244.53|4244.53|4243.03|3546
1630935600000|2021-09-06 13:40:00|4246.23|4244.73|4247.03|4245.53|4247.03|4245.53|4246.03|4244.53|1320
1630935900000|2021-09-06 13:45:00|4246.53|4245.03|4249.03|4247.53|4249.03|4247.53|4246.53|4245.03|9302
1630936200000|2021-09-06 13:50:00|4249.53|4248.03|4249.03|4247.53|4250.03|4248.53|4248.53|4247.03|3056
1630936500000|2021-09-06 13:55:00|4249.23|4247.73|4250.03|4248.53|4251.03|4249.53|4249.23|4247.73|2890
1630936800000|2021-09-06 14:00:00|4250.53|4249.03|4252.53|4251.03|4252.53|4251.03|4250.03|4248.53|5871
1630937100000|2021-09-06 14:05:00|4252.03|4250.53|4252.03|4250.53|4254.03|4252.53|4252.03|4250.53|7537
1630937400000|2021-09-06 14:10:00|4251.92|4250.42|4251.42|4249.92|4251.92|4250.42|4250.62|4249.12|3624
1630937700000|2021-09-06 14:15:00|4251.92|4250.42|4251.42|4249.92|4251.92|4250.42|4251.42|4249.92|9656
1630938000000|2021-09-06 14:20:00|4251.92|4250.42|4251.92|4250.42|4253.42|4251.92|4251.92|4250.42|28824
1630938300000|2021-09-06 14:25:00|4252.12|4250.62|4252.42|4250.92|4253.92|4252.42|4251.92|4250.42|3058
1630938600000|2021-09-06 14:30:00|4251.92|4250.42|4251.42|4249.92|4252.42|4250.92|4251.42|4249.92|6784
1630938900000|2021-09-06 14:35:00|4251.62|4250.12|4250.42|4248.92|4251.92|4250.42|4250.42|4248.92|4592
1630939200000|2021-09-06 14:40:00|4249.92|4248.42|4249.42|4247.92|4250.92|4249.42|4249.42|4247.92|3217
1630939500000|2021-09-06 14:45:00|4249.92|4248.42|4247.92|4246.42|4249.92|4248.42|4247.92|4246.42|3098
1630939800000|2021-09-06 14:50:00|4247.42|4245.92|4246.92|4245.42|4247.92|4246.42|4246.42|4244.92|2242
1630940100000|2021-09-06 14:55:00|4246.42|4244.92|4246.42|4244.92|4246.92|4245.42|4245.42|4243.92|2660
1630940400000|2021-09-06 15:00:00|4246.92|4245.42|4245.92|4244.42|4246.92|4245.42|4245.42|4243.92|4700
1630940700000|2021-09-06 15:05:00|4246.42|4244.92|4246.42|4244.92|4246.92|4245.42|4246.42|4244.92|9525
1630941000000|2021-09-06 15:10:00|4245.92|4244.42|4243.92|4242.42|4245.92|4244.42|4243.42|4241.92|6095
1630941300000|2021-09-06 15:15:00|4244.42|4242.92|4246.92|4245.42|4247.42|4245.92|4243.92|4242.42|12722
1630941600000|2021-09-06 15:20:00|4247.42|4245.92|4246.92|4245.42|4247.92|4246.42|4246.42|4244.92|5630
1630941900000|2021-09-06 15:25:00|4247.42|4245.92|4245.42|4243.92|4247.42|4245.92|4244.92|4243.42|10958
1630942200000|2021-09-06 15:30:00|4244.92|4243.42|4246.42|4244.92|4246.42|4244.92|4243.42|4241.92|17630
1630942500000|2021-09-06 15:35:00|4246.92|4245.42|4247.42|4245.92|4248.42|4246.92|4246.42|4244.92|12653
1630942800000|2021-09-06 15:40:00|4247.92|4246.42|4246.42|4244.92|4247.92|4246.42|4246.42|4244.92|4485
1630943100000|2021-09-06 15:45:00|4246.92|4245.42|4248.42|4246.92|4248.42|4246.92|4246.92|4245.42|4487
1630943400000|2021-09-06 15:50:00|||||||||1146
1630943700000|2021-09-06 15:55:00|4248.92|4247.42|4247.92|4246.42|4248.92|4247.42|4247.92|4246.42|2169
1630944000000|2021-09-06 16:00:00|4247.42|4245.92|4247.42|4245.92|4247.92|4246.42|4247.42|4245.92|1541
1630944300000|2021-09-06 16:05:00|4247.12|4245.62|4246.42|4244.92|4247.42|4245.92|4246.42|4244.92|1025
1630944600000|2021-09-06 16:10:00|4246.92|4245.42|4246.42|4244.92|4246.92|4245.42|4246.42|4244.92|1001
1630944900000|2021-09-06 16:15:00|4246.92|4245.42|4246.92|4245.42|4246.92|4245.42|4246.92|4245.42|819
1630945200000|2021-09-06 16:20:00|4246.62|4245.12|4246.42|4244.92|4246.62|4245.12|4246.42|4244.92|541
1630945500000|2021-09-06 16:25:00|4246.12|4244.62|4244.92|4243.42|4246.12|4244.62|4244.92|4243.42|747
1630945800000|2021-09-06 16:30:00|4245.12|4243.62|4244.42|4242.92|4245.92|4244.42|4244.42|4242.92|1177
1630946100000|2021-09-06 16:35:00|4244.12|4242.62|4243.92|4242.42|4244.92|4243.42|4243.92|4242.42|950
1630946400000|2021-09-06 16:40:00|4243.62|4242.12|4242.92|4241.42|4243.92|4242.42|4242.42|4240.92|1581
1630946700000|2021-09-06 16:45:00|4243.12|4241.62|4242.42|4240.92|4243.42|4241.92|4242.42|4240.92|1006
1630947000000|2021-09-06 16:50:00|4242.92|4241.42|4242.92|4241.42|4243.62|4242.12|4242.92|4241.42|883
1630947300000|2021-09-06 16:55:00|4243.42|4241.92|4243.42|4241.92|4243.42|4241.92|4242.92|4241.42|317
1630947600000|2021-09-06 17:00:00|4243.12|4241.62|4243.12|4241.62|4243.42|4241.92|4242.92|4241.42|362
1630947900000|2021-09-06 17:05:00|4243.42|4241.92|4244.42|4242.92|4244.42|4242.92|4243.12|4241.62|386
1630948200000|2021-09-06 17:10:00|4244.12|4242.62|4243.92|4242.42|4244.42|4242.92|4243.92|4242.42|120
1630948500000|2021-09-06 17:15:00|4244.42|4242.92|4244.42|4242.92|4244.42|4242.92|4243.92|4242.42|134
1630948800000|2021-09-06 17:20:00|||||||||13
1630949100000|2021-09-06 17:25:00|4243.92|4242.42|4244.42|4242.92|4244.42|4242.92|4243.92|4242.42|103
1630949400000|2021-09-06 17:30:00|||||||||1
1630949700000|2021-09-06 17:35:00|4244.92|4243.42|4245.42|4243.92|4245.42|4243.92|4244.92|4243.42|100
1630950000000|2021-09-06 17:40:00|4244.92|4243.42|4245.92|4244.42|4245.92|4244.42|4244.92|4243.42|127
1630950300000|2021-09-06 17:45:00|4246.12|4244.62|4246.12|4244.62|4246.42|4244.92|4246.12|4244.62|77
1630950600000|2021-09-06 17:50:00|4246.42|4244.92|4246.12|4244.62|4246.42|4244.92|4246.12|4244.62|11
1630950900000|2021-09-06 17:55:00|4246.42|4244.92|4246.42|4244.92|4246.42|4244.92|4245.92|4244.42|20
1630951200000|2021-09-06 18:00:00|4246.62|4245.12|4246.92|4245.42|4246.92|4245.42|4246.62|4245.12|70
1630951500000|2021-09-06 18:05:00|4247.42|4245.92|4246.92|4245.42|4247.42|4245.92|4246.92|4245.42|126
1630951800000|2021-09-06 18:10:00|4246.62|4245.12|4246.62|4245.12|4246.62|4245.12|4246.42|4244.92|1
1630952100000|2021-09-06 18:15:00|4246.92|4245.42|4246.92|4245.42|4247.42|4245.92|4246.62|4245.12|122
1630952400000|2021-09-06 18:20:00|4246.62|4245.12|4246.42|4244.92|4246.92|4245.42|4246.42|4244.92|12
1630952700000|2021-09-06 18:25:00|4246.12|4244.62|4246.12|4244.62|4246.42|4244.92|4246.12|4244.62|23
1630953000000|2021-09-06 18:30:00|4245.92|4244.42|4246.42|4244.92|4246.42|4244.92|4245.42|4243.92|223
1630953300000|2021-09-06 18:35:00|4246.12|4244.62|4245.92|4244.42|4246.12|4244.62|4245.92|4244.42|13
1630953600000|2021-09-06 18:40:00|4246.12|4244.62|4246.92|4245.42|4246.92|4245.42|4245.92|4244.42|116
1630953900000|2021-09-06 18:45:00|4246.62|4245.12|4245.12|4243.62|4247.12|4245.62|4245.12|4243.62|49
1630954200000|2021-09-06 18:50:00|4245.42|4243.92|4244.92|4243.42|4245.42|4243.92|4244.92|4243.42|7
1630954500000|2021-09-06 18:55:00|4245.12|4243.62|4244.62|4243.12|4245.12|4243.62|4244.42|4242.92|30
1630954800000|2021-09-06 19:00:00|4244.42|4242.92|4245.42|4243.92|4245.92|4244.42|4244.12|4242.62|176
1630955100000|2021-09-06 19:05:00|4245.62|4244.12|4245.62|4244.12|4245.92|4244.42|4245.42|4243.92|26
1630955400000|2021-09-06 19:10:00|4245.92|4244.42|4244.42|4242.92|4245.92|4244.42|4243.92|4242.42|319
1630955700000|2021-09-06 19:15:00|4244.92|4243.42|4244.42|4242.92|4244.92|4243.42|4244.12|4242.62|133
1630956000000|2021-09-06 19:20:00|4244.12|4242.62|4245.12|4243.62|4245.42|4243.92|4243.92|4242.42|55
1630956300000|2021-09-06 19:25:00|4245.42|4243.92|4245.12|4243.62|4245.42|4243.92|4245.12|4243.62|14
1630956600000|2021-09-06 19:30:00|4244.92|4243.42|4246.12|4244.62|4246.42|4244.92|4244.92|4243.42|96
1630956900000|2021-09-06 19:35:00|4245.92|4244.42|4246.12|4244.62|4246.42|4244.92|4245.92|4244.42|43
1630957200000|2021-09-06 19:40:00|4245.92|4244.42|4245.92|4244.42|4246.42|4244.92|4245.92|4244.42|18
1630957500000|2021-09-06 19:45:00|4245.62|4244.12|4246.62|4245.12|4246.62|4245.12|4245.42|4243.92|182
1630957800000|2021-09-06 19:50:00|4246.92|4245.42|4246.62|4245.12|4247.12|4245.62|4245.92|4244.42|261
1630958100000|2021-09-06 19:55:00|4246.42|4244.92|4245.42|4243.92|4246.92|4245.42|4244.92|4243.42|604
1630958400000|2021-09-06 20:00:00|4246.17|4243.17|4246.07|4243.07|4246.17|4243.17|4246.07|4243.07|8
1630965000000|2021-09-06 21:50:00|4246.27|4243.27|4246.27|4243.27|4246.27|4243.27|4246.27|4243.27|0
1630965300000|2021-09-06 21:55:00|4246.37|4243.37|4246.37|4243.37|4246.37|4243.37|4246.37|4243.37|0
1630965600000|2021-09-06 22:00:00|4245.17|4242.17|4244.17|4241.17|4245.37|4242.37|4243.97|4240.97|0
1630965900000|2021-09-06 22:05:00|4243.97|4240.97|4244.17|4241.17|4244.17|4241.17|4243.87|4240.87|0
1630966200000|2021-09-06 22:10:00|4243.97|4240.97|4243.37|4240.37|4244.17|4241.17|4242.77|4239.77|0
1630966500000|2021-09-06 22:15:00|4243.27|4240.27|4243.57|4240.57|4243.77|4240.77|4243.17|4240.17|0
1630966800000|2021-09-06 22:20:00|4243.37|4240.37|4243.17|4240.17|4243.57|4240.57|4243.17|4240.17|0
1630967100000|2021-09-06 22:25:00|4242.97|4239.97|4242.87|4239.87|4243.17|4240.17|4242.87|4239.87|0
1630967400000|2021-09-06 22:30:00|4242.97|4239.97|4243.17|4240.17|4243.17|4240.17|4242.77|4239.77|0
1630967700000|2021-09-06 22:35:00|4242.87|4239.87|4242.67|4239.67|4243.17|4240.17|4242.67|4239.67|0
1630968000000|2021-09-06 22:40:00|4242.57|4239.57|4242.27|4239.27|4243.17|4240.17|4242.27|4239.27|0
1630968300000|2021-09-06 22:45:00|4242.37|4239.37|4242.47|4239.47|4242.47|4239.47|4242.27|4239.27|0
1630968600000|2021-09-06 22:50:00|4242.57|4239.57|4242.67|4239.67|4242.67|4239.67|4242.47|4239.47|0
1630968900000|2021-09-06 22:55:00|4242.47|4239.47|4242.27|4239.27|4242.47|4239.47|4242.27|4239.27|0
1630969200000|2021-09-06 23:00:00|4242.47|4239.47|4242.47|4239.47|4242.67|4239.67|4241.87|4238.87|0
1630969500000|2021-09-06 23:05:00|4242.67|4239.67|4242.67|4239.67|4242.87|4239.87|4242.47|4239.47|0
1630969800000|2021-09-06 23:10:00|4242.47|4239.47|4242.47|4239.47|4242.47|4239.47|4242.37|4239.37|0
1630970100000|2021-09-06 23:15:00|4242.67|4239.67|4242.47|4239.47|4242.67|4239.67|4242.27|4239.27|0
1630970400000|2021-09-06 23:20:00|4242.27|4239.27|4242.27|4239.27|4242.27|4239.27|4242.07|4239.07|0
1630970700000|2021-09-06 23:25:00|4242.47|4239.47|4242.67|4239.67|4242.67|4239.67|4242.27|4239.27|0
1630971000000|2021-09-06 23:30:00|4242.47|4239.47|4243.37|4240.37|4243.37|4240.37|4242.47|4239.47|0
1630971300000|2021-09-06 23:35:00|4243.27|4240.27|4243.37|4240.37|4243.57|4240.57|4243.17|4240.17|0
1630971600000|2021-09-06 23:40:00|4243.17|4240.17|4242.27|4239.27|4243.37|4240.37|4242.27|4239.27|0
1630971900000|2021-09-06 23:45:00|4242.37|4239.37|4241.27|4238.27|4242.37|4239.37|4241.27|4238.27|0
1630972200000|2021-09-06 23:50:00|4241.17|4238.17|4241.07|4238.07|4241.47|4238.47|4241.07|4238.07|0
1630972500000|2021-09-06 23:55:00|4241.17|4238.17|4240.77|4237.77|4241.27|4238.27|4240.57|4237.57|0
1630972800000|2021-09-07 00:00:00|4240.57|4237.57|4241.07|4238.07|4241.07|4238.07|4239.57|4236.57|0
1630973100000|2021-09-07 00:05:00|4240.77|4237.77|4241.07|4238.07|4241.07|4238.07|4240.17|4237.17|0
1630973400000|2021-09-07 00:10:00|4241.27|4238.27|4241.87|4238.87|4241.87|4238.87|4241.07|4238.07|0
1630973700000|2021-09-07 00:15:00|4241.77|4238.77|4240.17|4238.17|4241.87|4238.87|4237.67|4235.67|829
1630974000000|2021-09-07 00:20:00|4239.67|4237.67|4241.17|4239.17|4241.17|4239.17|4238.67|4236.67|405
1630974300000|2021-09-07 00:25:00|4240.87|4238.87|4240.67|4238.67|4241.17|4239.17|4240.17|4238.17|70
1630974600000|2021-09-07 00:30:00|4240.37|4238.37|4241.17|4239.17|4241.67|4239.67|4240.17|4238.17|183
1630974900000|2021-09-07 00:35:00|4241.67|4239.67|4241.17|4239.17|4241.67|4239.67|4241.17|4239.17|71
1630975200000|2021-09-07 00:40:00|4240.87|4238.87|4241.17|4239.17|4241.67|4239.67|4240.67|4238.67|96
1630975500000|2021-09-07 00:45:00|4240.67|4238.67|4239.67|4237.67|4241.17|4239.17|4239.67|4237.67|322
1630975800000|2021-09-07 00:50:00|4240.17|4238.17|4238.17|4236.17|4240.67|4238.67|4238.17|4236.17|148
1630976100000|2021-09-07 00:55:00|4238.67|4236.67|4237.87|4235.87|4238.87|4236.87|4237.67|4235.67|121
1630976400000|2021-09-07 01:00:00|4238.17|4236.17|4237.17|4235.17|4238.17|4236.17|4236.17|4234.17|247
1630976700000|2021-09-07 01:05:00|4236.67|4234.67|4236.17|4234.17|4237.67|4235.67|4236.17|4234.17|119
1630977000000|2021-09-07 01:10:00|4236.37|4234.37|4236.17|4234.17|4236.67|4234.67|4235.67|4233.67|273
1630977300000|2021-09-07 01:15:00|4235.67|4233.67|4236.17|4234.17|4236.67|4234.67|4235.67|4233.67|123
1630977600000|2021-09-07 01:20:00|4236.37|4234.37|4236.37|4234.37|4237.67|4235.67|4236.17|4234.17|123
1630977900000|2021-09-07 01:25:00|4236.67|4234.67|4236.67|4234.67|4237.17|4235.17|4236.17|4234.17|42
1630978200000|2021-09-07 01:30:00|4237.17|4235.17|4236.17|4234.17|4237.17|4235.17|4235.67|4233.67|154
1630978500000|2021-09-07 01:35:00|4235.87|4233.87|4236.67|4234.67|4236.67|4234.67|4234.67|4232.67|347
1630978800000|2021-09-07 01:40:00|4236.17|4234.17|4236.67|4234.67|4238.67|4236.67|4235.67|4233.67|175
1630979100000|2021-09-07 01:45:00|4237.17|4235.17|4236.67|4234.67|4237.17|4235.17|4236.67|4234.67|96
1630979400000|2021-09-07 01:50:00|4236.17|4234.17|4238.17|4236.17|4238.67|4236.67|4236.17|4234.17|207
1630979700000|2021-09-07 01:55:00|4237.67|4235.67|4238.17|4236.17|4238.67|4236.67|4237.67|4235.67|118
1630980000000|2021-09-07 02:00:00|4237.67|4235.67|4240.67|4238.67|4240.67|4238.67|4237.67|4235.67|173
1630980300000|2021-09-07 02:05:00|4240.87|4238.87|4241.67|4239.67|4242.17|4240.17|4240.67|4238.67|143
1630980600000|2021-09-07 02:10:00|4241.37|4239.37|4241.67|4239.67|4242.17|4240.17|4241.17|4239.17|118
1630980900000|2021-09-07 02:15:00|4241.87|4239.87|4240.67|4238.67|4242.17|4240.17|4240.67|4238.67|74
1630981200000|2021-09-07 02:20:00|4240.87|4238.87|4240.87|4238.87|4241.67|4239.67|4240.67|4238.67|59
1630981500000|2021-09-07 02:25:00|4240.67|4238.67|4239.67|4237.67|4240.67|4238.67|4239.67|4237.67|75
1630981800000|2021-09-07 02:30:00|4239.37|4237.37|4239.17|4237.17|4240.17|4238.17|4239.17|4237.17|68
1630982100000|2021-09-07 02:35:00|4239.37|4237.37|4240.67|4238.67|4241.17|4239.17|4239.37|4237.37|35
1630982400000|2021-09-07 02:40:00|4240.87|4238.87|4242.17|4240.17|4242.17|4240.17|4240.67|4238.67|52
1630982700000|2021-09-07 02:45:00|4242.67|4240.67|4242.67|4240.67|4242.67|4240.67|4241.67|4239.67|118
1630983000000|2021-09-07 02:50:00|4242.37|4240.37|4242.17|4240.17|4242.67|4240.67|4242.17|4240.17|172
1630983300000|2021-09-07 02:55:00|4242.37|4240.37|4242.67|4240.67|4242.87|4240.87|4242.17|4240.17|98
1630983600000|2021-09-07 03:00:00|4242.37|4240.37|4242.17|4240.17|4242.37|4240.37|4241.67|4239.67|132
1630983900000|2021-09-07 03:05:00|4242.67|4240.67|4242.67|4240.67|4243.17|4241.17|4242.17|4240.17|67
1630984200000|2021-09-07 03:10:00|4242.37|4240.37|4241.17|4239.17|4242.67|4240.67|4241.17|4239.17|83
1630984500000|2021-09-07 03:15:00|4241.67|4239.67|4241.17|4239.17|4241.67|4239.67|4241.17|4239.17|51
1630984800000|2021-09-07 03:20:00|4240.87|4238.87|4240.67|4238.67|4241.17|4239.17|4240.67|4238.67|43
1630985100000|2021-09-07 03:25:00|4240.17|4238.17|4239.17|4237.17|4240.17|4238.17|4237.67|4235.67|170
1630985400000|2021-09-07 03:30:00|4238.87|4236.87|4240.37|4238.37|4240.67|4238.67|4238.67|4236.67|104
1630985700000|2021-09-07 03:35:00|4240.17|4238.17|4240.67|4238.67|4241.17|4239.17|4240.17|4238.17|23
1630986000000|2021-09-07 03:40:00|4240.37|4238.37|4239.67|4237.67|4240.67|4238.67|4239.17|4237.17|37
1630986300000|2021-09-07 03:45:00|4239.37|4237.37|4240.17|4238.17|4240.37|4238.37|4239.17|4237.17|105
1630986600000|2021-09-07 03:50:00|4240.67|4238.67|4240.67|4238.67|4240.67|4238.67|4239.67|4237.67|41
1630986900000|2021-09-07 03:55:00|4240.37|4238.37|4240.87|4238.87|4241.17|4239.17|4240.17|4238.17|51
1630987200000|2021-09-07 04:00:00|4240.67|4238.67|4239.67|4237.67|4241.17|4239.17|4239.67|4237.67|42
1630987500000|2021-09-07 04:05:00|4239.87|4237.87|4239.67|4237.67|4240.17|4238.17|4239.67|4237.67|30
1630987800000|2021-09-07 04:10:00|4240.17|4238.17|4240.67|4238.67|4240.87|4238.87|4240.17|4238.17|68
1630988100000|2021-09-07 04:15:00|4240.37|4238.37|4240.37|4238.37|4240.67|4238.67|4240.17|4238.17|43
1630988400000|2021-09-07 04:20:00|4240.67|4238.67|4240.67|4238.67|4241.67|4239.67|4240.67|4238.67|161
1630988700000|2021-09-07 04:25:00|4241.17|4239.17|4240.67|4238.67|4241.17|4239.17|4240.67|4238.67|58
1630989000000|2021-09-07 04:30:00|4240.87|4238.87|4239.67|4237.67|4242.17|4240.17|4239.17|4237.17|279
1630989300000|2021-09-07 04:35:00|4239.17|4237.17|4239.17|4237.17|4239.37|4237.37|4239.17|4237.17|48
1630989600000|2021-09-07 04:40:00|4239.37|4237.37|4239.17|4237.17|4239.67|4237.67|4238.87|4236.87|73
1630989900000|2021-09-07 04:45:00|4238.87|4236.87|4237.87|4235.87|4239.17|4237.17|4237.87|4235.87|54
1630990200000|2021-09-07 04:50:00|4237.67|4235.67|4238.87|4236.87|4239.17|4237.17|4237.37|4235.37|88
1630990500000|2021-09-07 04:55:00|4239.17|4237.17|4239.87|4237.87|4240.17|4238.17|4239.17|4237.17|36
1630990800000|2021-09-07 05:00:00|4240.17|4238.17|4239.67|4237.67|4240.17|4238.17|4238.17|4236.17|194
1630991100000|2021-09-07 05:05:00|4239.87|4237.87|4240.17|4238.17|4241.17|4239.17|4239.17|4237.17|86
1630991400000|2021-09-07 05:10:00|4240.67|4238.67|4241.17|4239.17|4241.67|4239.67|4240.67|4238.67|100
1630991700000|2021-09-07 05:15:00|4241.37|4239.37|4241.67|4239.67|4242.17|4240.17|4241.17|4239.17|134
1630992000000|2021-09-07 05:20:00|4241.87|4239.87|4241.17|4239.17|4242.67|4240.67|4241.17|4239.17|70
1630992300000|2021-09-07 05:25:00|4241.67|4239.67|4241.67|4239.67|4241.67|4239.67|4240.67|4238.67|49
1630992600000|2021-09-07 05:30:00|4242.17|4240.17|4240.67|4238.67|4242.17|4240.17|4240.67|4238.67|71
1630992900000|2021-09-07 05:35:00|4240.37|4238.37|4241.17|4239.17|4241.67|4239.67|4240.17|4238.17|581
1630993200000|2021-09-07 05:40:00|4241.67|4239.67|4242.17|4240.17|4242.37|4240.37|4241.67|4239.67|125
1630993500000|2021-09-07 05:45:00|4241.67|4239.67|4242.17|4240.17|4242.17|4240.17|4241.67|4239.67|52
1630993800000|2021-09-07 05:50:00|4241.87|4239.87|4242.17|4240.17|4242.17|4240.17|4241.67|4239.67|51
1630994100000|2021-09-07 05:55:00|4241.87|4239.87|4242.37|4240.37|4242.67|4240.67|4241.67|4239.67|109
1630994400000|2021-09-07 06:00:00|4242.67|4240.67|4242.62|4241.12|4243.62|4242.12|4240.42|4238.92|1442
1630994700000|2021-09-07 06:05:00|4242.92|4241.42|4243.42|4241.92|4244.42|4242.92|4242.92|4241.42|333
1630995000000|2021-09-07 06:10:00|4242.92|4241.42|4241.42|4239.92|4243.42|4241.92|4241.42|4239.92|406
1630995300000|2021-09-07 06:15:00|4241.62|4240.12|4241.92|4240.42|4242.92|4241.42|4240.92|4239.42|548
1630995600000|2021-09-07 06:20:00|4242.42|4240.92|4243.42|4241.92|4243.42|4241.92|4241.42|4239.92|374
1630995900000|2021-09-07 06:25:00|4243.12|4241.62|4243.62|4242.12|4243.92|4242.42|4241.92|4240.42|769
1630996200000|2021-09-07 06:30:00|4243.92|4242.42|4242.92|4241.42|4243.92|4242.42|4241.92|4240.42|404
1630996500000|2021-09-07 06:35:00|4243.12|4241.62|4242.92|4241.42|4243.92|4242.42|4242.42|4240.92|550
1630996800000|2021-09-07 06:40:00|4243.42|4241.92|4242.42|4240.92|4243.42|4241.92|4242.42|4240.92|358
1630997100000|2021-09-07 06:45:00|4241.92|4240.42|4241.42|4239.92|4242.42|4240.92|4239.92|4238.42|1372
1630997400000|2021-09-07 06:50:00|4240.92|4239.42|4240.42|4238.92|4241.42|4239.92|4239.42|4237.92|969
1630997700000|2021-09-07 06:55:00|4239.92|4238.42|4241.42|4239.92|4241.42|4239.92|4238.92|4237.42|1690
1630998000000|2021-09-07 07:00:00|4240.42|4238.92|4242.42|4240.92|4243.42|4241.92|4236.42|4234.92|8980
1630998300000|2021-09-07 07:05:00|4242.62|4241.12|4242.42|4240.92|4242.92|4241.42|4240.92|4239.42|3713
1630998600000|2021-09-07 07:10:00|4242.92|4241.42|4241.92|4240.42|4242.92|4241.42|4238.42|4236.92|3889
1630998900000|2021-09-07 07:15:00|4241.42|4239.92|4244.92|4243.42|4245.92|4244.42|4239.92|4238.42|3298
1630999200000|2021-09-07 07:20:00|4243.92|4242.42|4240.92|4239.42|4244.42|4242.92|4240.42|4238.92|3507
1630999500000|2021-09-07 07:25:00|4241.42|4239.92|4243.42|4241.92|4244.42|4242.92|4239.42|4237.92|2437
1630999800000|2021-09-07 07:30:00|4242.92|4241.42|4242.42|4240.92|4244.42|4242.92|4241.92|4240.42|2056
1631000100000|2021-09-07 07:35:00|4242.12|4240.62|4240.42|4238.92|4242.42|4240.92|4239.42|4237.92|2829
1631000400000|2021-09-07 07:40:00|4241.08|4239.58|4239.58|4238.08|4242.08|4240.58|4239.08|4237.58|3262
1631000700000|2021-09-07 07:45:00|4240.08|4238.58|4241.58|4240.08|4242.08|4240.58|4238.58|4237.08|5888
1631001000000|2021-09-07 07:50:00|4242.08|4240.58|4244.08|4242.58|4245.58|4244.08|4241.08|4239.58|3332
1631001300000|2021-09-07 07:55:00|4243.78|4242.28|4245.08|4243.58|4247.08|4245.58|4243.08|4241.58|3257
1631001600000|2021-09-07 08:00:00|4244.08|4242.58|4242.58|4241.08|4245.58|4244.08|4242.08|4240.58|3648
1631001900000|2021-09-07 08:05:00|4242.08|4240.58|4236.58|4235.08|4242.08|4240.58|4233.08|4231.58|19676
1631002200000|2021-09-07 08:10:00|4236.08|4234.58|4241.08|4239.58|4241.58|4240.08|4233.58|4232.08|6236
1631002500000|2021-09-07 08:15:00|4240.58|4239.08|4239.58|4238.08|4241.58|4240.08|4239.08|4237.58|10588
1631002800000|2021-09-07 08:20:00|4239.78|4238.28|4239.58|4238.08|4241.08|4239.58|4237.58|4236.08|3756
1631003100000|2021-09-07 08:25:00|4239.08|4237.58|4238.58|4237.08|4239.28|4237.78|4236.58|4235.08|17333
1631003400000|2021-09-07 08:30:00|4238.08|4236.58|4239.58|4238.08|4241.08|4239.58|4237.08|4235.58|1865
1631003700000|2021-09-07 08:35:00|4240.08|4238.58|4241.08|4239.58|4242.08|4240.58|4239.08|4237.58|2080
1631004000000|2021-09-07 08:40:00|4241.58|4240.08|4241.08|4239.58|4241.58|4240.08|4239.58|4238.08|3225
1631004300000|2021-09-07 08:45:00|4240.58|4239.08|4238.08|4236.58|4240.58|4239.08|4238.08|4236.58|20788
1631004600000|2021-09-07 08:50:00|4238.58|4237.08|4235.08|4233.58|4238.58|4237.08|4233.58|4232.08|6660
1631004900000|2021-09-07 08:55:00|4234.58|4233.08|4236.58|4235.08|4237.28|4235.78|4234.58|4233.08|3061
1631005200000|2021-09-07 09:00:00|4236.28|4234.78|4237.08|4235.58|4237.08|4235.58|4233.08|4231.58|8779
1631005500000|2021-09-07 09:05:00|4236.58|4235.08|4232.58|4231.08|4237.58|4236.08|4232.08|4230.58|13365
1631005800000|2021-09-07 09:10:00|4233.08|4231.58|4232.08|4230.58|4233.58|4232.08|4229.58|4228.08|4028
1631006100000|2021-09-07 09:15:00|4231.58|4230.08|4232.08|4230.58|4233.08|4231.58|4230.08|4228.58|5463
1631006400000|2021-09-07 09:20:00|4232.58|4231.08|4229.58|4228.08|4232.58|4231.08|4229.58|4228.08|5836
1631006700000|2021-09-07 09:25:00|4230.08|4228.58|4237.08|4235.58|4237.08|4235.58|4230.08|4228.58|2202
1631007000000|2021-09-07 09:30:00|4236.58|4235.08|4232.08|4230.58|4236.58|4235.08|4231.58|4230.08|2246
1631007300000|2021-09-07 09:35:00|4232.58|4231.08|4233.08|4231.58|4233.58|4232.08|4231.08|4229.58|2597
1631007600000|2021-09-07 09:40:00|4232.58|4231.08|4234.58|4233.08|4235.58|4234.08|4232.58|4231.08|4275
1631007900000|2021-09-07 09:45:00|4234.28|4232.78|4230.58|4229.08|4234.58|4233.08|4230.58|4229.08|8070
1631008200000|2021-09-07 09:50:00|4231.08|4229.58|4232.08|4230.58|4233.58|4232.08|4229.58|4228.08|4450
1631008500000|2021-09-07 09:55:00|4232.58|4231.08|4234.58|4233.08|4235.08|4233.58|4231.58|4230.08|35051
1631008800000|2021-09-07 10:00:00|4234.08|4232.58|4234.58|4233.08|4235.08|4233.58|4232.08|4230.58|2058
1631009100000|2021-09-07 10:05:00|4234.08|4232.58|4236.58|4235.08|4237.58|4236.08|4233.58|4232.08|1710
1631009400000|2021-09-07 10:10:00|4236.08|4234.58|4234.58|4233.08|4236.58|4235.08|4234.58|4233.08|3290
1631009700000|2021-09-07 10:15:00|4234.08|4232.58|4236.58|4235.08|4236.58|4235.08|4234.08|4232.58|868
1631010000000|2021-09-07 10:20:00|4236.78|4235.28|4236.58|4235.08|4238.08|4236.58|4236.08|4234.58|1060
1631010300000|2021-09-07 10:25:00|4237.08|4235.58|4236.78|4235.28|4239.08|4237.58|4236.08|4234.58|4262
1631010600000|2021-09-07 10:30:00|4236.58|4235.08|4236.58|4235.08|4238.08|4236.58|4236.08|4234.58|2476
1631010900000|2021-09-07 10:35:00|4237.08|4235.58|4237.08|4235.58|4237.08|4235.58|4234.08|4232.58|869
1631011200000|2021-09-07 10:40:00|4237.58|4236.08|4235.58|4234.08|4237.58|4236.08|4234.58|4233.08|10748
1631011500000|2021-09-07 10:45:00|4235.08|4233.58|4234.08|4232.58|4235.08|4233.58|4233.58|4232.08|3329
1631011800000|2021-09-07 10:50:00|4234.58|4233.08|4234.08|4232.58|4234.58|4233.08|4233.08|4231.58|3285
1631012100000|2021-09-07 10:55:00|4233.58|4232.08|4235.78|4234.28|4236.08|4234.58|4232.58|4231.08|2290
1631012400000|2021-09-07 11:00:00|4236.08|4234.58|4236.08|4234.58|4237.08|4235.58|4235.58|4234.08|3231
1631012700000|2021-09-07 11:05:00|4235.58|4234.08|4236.58|4235.08|4236.58|4235.08|4235.08|4233.58|3019
1631013000000|2021-09-07 11:10:00|4236.08|4234.58|4236.58|4235.08|4237.58|4236.08|4236.08|4234.58|1936
1631013300000|2021-09-07 11:15:00|4236.78|4235.28|4239.08|4237.58|4239.58|4238.08|4236.58|4235.08|1573
1631013600000|2021-09-07 11:20:00|4238.58|4237.08|4239.58|4238.08|4240.08|4238.58|4238.58|4237.08|1784
1631013900000|2021-09-07 11:25:00|4240.08|4238.58|4240.58|4239.08|4241.58|4240.08|4239.58|4238.08|3259
1631014200000|2021-09-07 11:30:00|4240.08|4238.58|4240.08|4238.58|4240.58|4239.08|4238.08|4236.58|3464
1631014500000|2021-09-07 11:35:00|4240.58|4239.08|4240.08|4238.58|4240.58|4239.08|4240.08|4238.58|1698
1631014800000|2021-09-07 11:40:00|4239.78|4238.28|4241.78|4240.28|4241.78|4240.28|4239.28|4237.78|2192
1631015100000|2021-09-07 11:45:00|4241.28|4239.78|4241.48|4239.98|4242.28|4240.78|4241.28|4239.78|2894
1631015400000|2021-09-07 11:50:00|4241.28|4239.78|4241.78|4240.28|4241.78|4240.28|4240.78|4239.28|1502
1631015700000|2021-09-07 11:55:00|4241.98|4240.48|4240.78|4239.28|4242.28|4240.78|4240.78|4239.28|1856
1631016000000|2021-09-07 12:00:00|4240.28|4238.78|4241.28|4239.78|4243.28|4241.78|4240.28|4238.78|2911
1631016300000|2021-09-07 12:05:00|4241.78|4240.28|4241.78|4240.28|4242.78|4241.28|4240.78|4239.28|1953
1631016600000|2021-09-07 12:10:00|4241.48|4239.98|4240.78|4239.28|4241.78|4240.28|4239.78|4238.28|4862
1631016900000|2021-09-07 12:15:00|4240.28|4238.78|4239.78|4238.28|4240.28|4238.78|4238.78|4237.28|3699
1631017200000|2021-09-07 12:20:00|4239.48|4237.98|4239.78|4238.28|4240.28|4238.78|4238.98|4237.48|567
1631017500000|2021-09-07 12:25:00|4239.98|4238.48|4240.78|4239.28|4240.78|4239.28|4239.28|4237.78|2096
1631017800000|2021-09-07 12:30:00|4240.28|4238.78|4239.78|4238.28|4241.28|4239.78|4239.78|4238.28|1717
1631018100000|2021-09-07 12:35:00|4239.98|4238.48|4239.78|4238.28|4240.28|4238.78|4239.28|4237.78|1318
1631018400000|2021-09-07 12:40:00|4239.28|4237.78|4238.78|4237.28|4239.78|4238.28|4238.78|4237.28|1170
1631018700000|2021-09-07 12:45:00|4239.28|4237.78|4237.78|4236.28|4239.28|4237.78|4237.28|4235.78|2399
1631019000000|2021-09-07 12:50:00|4237.28|4235.78|4237.28|4235.78|4237.78|4236.28|4235.28|4233.78|2051
1631019300000|2021-09-07 12:55:00|4237.78|4236.28|4237.28|4235.78|4237.78|4236.28|4236.78|4235.28|2269
1631019600000|2021-09-07 13:00:00|4236.78|4235.28|4236.28|4234.78|4237.28|4235.78|4235.78|4234.28|2146
1631019900000|2021-09-07 13:05:00|4236.78|4235.28|4235.78|4234.28|4236.78|4235.28|4235.78|4234.28|2112
1631020200000|2021-09-07 13:10:00|4235.28|4233.78|4232.78|4231.28|4235.28|4233.78|4232.78|4231.28|4698
1631020500000|2021-09-07 13:15:00|4233.28|4231.78|4231.78|4230.28|4233.28|4231.78|4231.28|4229.78|3176
1631020800000|2021-09-07 13:20:00|4231.28|4229.78|4227.78|4226.28|4231.28|4229.78|4227.78|4226.28|6413
1631021100000|2021-09-07 13:25:00|4228.28|4226.78|4227.28|4225.78|4228.78|4227.28|4226.28|4224.78|12362
1631021400000|2021-09-07 13:30:00|4227.78|4226.28|4226.78|4225.28|4229.28|4227.78|4226.28|4224.78|8766
1631021700000|2021-09-07 13:35:00|4226.28|4224.78|4227.28|4225.78|4229.28|4227.78|4225.28|4223.78|7229
1631022000000|2021-09-07 13:40:00|4226.78|4225.28|4227.28|4225.78|4227.78|4226.28|4224.78|4223.28|12485
1631022300000|2021-09-07 13:45:00|4226.78|4225.28|4224.78|4223.28|4226.78|4225.28|4222.28|4220.78|7668
1631022600000|2021-09-07 13:50:00|4224.28|4222.78|4223.28|4221.78|4224.98|4223.48|4221.78|4220.28|4513
1631022900000|2021-09-07 13:55:00|4222.78|4221.28|4226.78|4225.28|4226.78|4225.28|4219.78|4218.28|5438
1631023200000|2021-09-07 14:00:00|4226.28|4224.78|4227.78|4226.28|4228.28|4226.78|4223.78|4222.28|10642
1631023500000|2021-09-07 14:05:00|4227.28|4225.78|4225.78|4224.28|4227.78|4226.28|4223.78|4222.28|5501
1631023800000|2021-09-07 14:10:00|4225.63|4224.13|4223.13|4221.63|4225.63|4224.13|4220.13|4218.63|5177
1631024100000|2021-09-07 14:15:00|4222.63|4221.13|4223.13|4221.63|4225.63|4224.13|4221.63|4220.13|8495
1631024400000|2021-09-07 14:20:00|4223.63|4222.13|4223.63|4222.13|4226.63|4225.13|4222.13|4220.63|3474
1631024700000|2021-09-07 14:25:00|4224.13|4222.63|4224.63|4223.13|4226.63|4225.13|4222.63|4221.13|4642
1631025000000|2021-09-07 14:30:00|4224.13|4222.63|4225.63|4224.13|4226.63|4225.13|4223.13|4221.63|18943
1631025300000|2021-09-07 14:35:00|4225.13|4223.63|4225.13|4223.63|4226.83|4225.33|4224.63|4223.13|7524
1631025600000|2021-09-07 14:40:00|4224.63|4223.13|4226.63|4225.13|4226.63|4225.13|4223.63|4222.13|3868
1631025900000|2021-09-07 14:45:00|4226.13|4224.63|4228.13|4226.63|4228.63|4227.13|4225.13|4223.63|3912
1631026200000|2021-09-07 14:50:00|4227.63|4226.13|4228.63|4227.13|4229.13|4227.63|4227.13|4225.63|4868
1631026500000|2021-09-07 14:55:00|4228.13|4226.63|4230.13|4228.63|4230.63|4229.13|4227.63|4226.13|3466
1631026800000|2021-09-07 15:00:00|4229.63|4228.13|4227.63|4226.13|4230.63|4229.13|4226.63|4225.13|13291
1631027100000|2021-09-07 15:05:00|4228.13|4226.63|4227.13|4225.63|4228.13|4226.63|4227.13|4225.63|3918
1631027400000|2021-09-07 15:10:00|4227.63|4226.13|4226.13|4224.63|4227.63|4226.13|4225.63|4224.13|11767
1631027700000|2021-09-07 15:15:00|4225.63|4224.13|4226.13|4224.63|4226.13|4224.63|4223.63|4222.13|5259
1631028000000|2021-09-07 15:20:00|4226.63|4225.13|4224.63|4223.13|4226.63|4225.13|4223.63|4222.13|7704
1631028300000|2021-09-07 15:25:00|4225.13|4223.63|4227.13|4225.63|4227.63|4226.13|4224.63|4223.13|22376
1631028600000|2021-09-07 15:30:00|4226.63|4225.13|4225.63|4224.13|4229.13|4227.63|4225.63|4224.13|18738
1631028900000|2021-09-07 15:35:00|4225.83|4224.33|4224.63|4223.13|4227.13|4225.63|4224.13|4222.63|12595
1631029200000|2021-09-07 15:40:00|4225.13|4223.63|4225.63|4224.13|4226.13|4224.63|4224.63|4223.13|5596
1631029500000|2021-09-07 15:45:00|4225.13|4223.63|4225.13|4223.63|4226.13|4224.63|4225.13|4223.63|2560
1631029800000|2021-09-07 15:50:00|4225.63|4224.13|4224.63|4223.13|4225.63|4224.13|4224.63|4223.13|2080
1631030100000|2021-09-07 15:55:00|4224.13|4222.63|4224.13|4222.63|4225.13|4223.63|4223.63|4222.13|9054
1631030400000|2021-09-07 16:00:00|4223.63|4222.13|4226.63|4225.13|4226.63|4225.13|4223.63|4222.13|4655
1631030700000|2021-09-07 16:05:00|4227.13|4225.63|4228.13|4226.63|4228.63|4227.13|4226.63|4225.13|2419
1631031000000|2021-09-07 16:10:00|4227.63|4226.13|4226.13|4224.63|4228.13|4226.63|4225.63|4224.13|2100
1631031300000|2021-09-07 16:15:00|4225.63|4224.13|4226.13|4224.63|4226.13|4224.63|4225.63|4224.13|648
1631031600000|2021-09-07 16:20:00|4225.83|4224.33|4224.63|4223.13|4226.13|4224.63|4224.63|4223.13|1383
1631031900000|2021-09-07 16:25:00|4225.13|4223.63|4225.63|4224.13|4225.63|4224.13|4225.13|4223.63|1419
1631032200000|2021-09-07 16:30:00|4225.13|4223.63|4224.63|4223.13|4225.63|4224.13|4224.63|4223.13|2428
1631032500000|2021-09-07 16:35:00|4225.13|4223.63|4224.63|4223.13|4226.13|4224.63|4224.13|4222.63|1972
1631032800000|2021-09-07 16:40:00|4225.13|4223.63|4225.63|4224.13|4226.13|4224.63|4225.13|4223.63|778
1631033100000|2021-09-07 16:45:00|4226.13|4224.63|4226.63|4225.13|4227.13|4225.63|4226.13|4224.63|959
1631033400000|2021-09-07 16:50:00|4227.13|4225.63|4226.63|4225.13|4227.13|4225.63|4226.13|4224.63|1011
1631033700000|2021-09-07 16:55:00|4226.13|4224.63|4226.13|4224.63|4227.13|4225.63|4226.13|4224.63|656
1631034000000|2021-09-07 17:00:00|4225.63|4224.13|4224.63|4223.13|4226.63|4225.13|4224.63|4223.13|1141
1631034300000|2021-09-07 17:05:00|4225.13|4223.63|4225.13|4223.63|4225.63|4224.13|4224.13|4222.63|548
1631034600000|2021-09-07 17:10:00|4224.63|4223.13|4225.63|4224.13|4225.63|4224.13|4224.63|4223.13|2337
1631034900000|2021-09-07 17:15:00|4225.83|4224.33|4225.13|4223.63|4226.13|4224.63|4225.13|4223.63|762
1631035200000|2021-09-07 17:20:00|4224.63|4223.13|4224.13|4222.63|4225.13|4223.63|4224.13|4222.63|853
1631035500000|2021-09-07 17:25:00|4223.63|4222.13|4223.13|4221.63|4224.13|4222.63|4222.63|4221.13|802
1631035800000|2021-09-07 17:30:00|4223.63|4222.13|4223.63|4222.13|4224.13|4222.63|4223.13|4221.63|483
1631036100000|2021-09-07 17:35:00|4223.13|4221.63|4223.63|4222.13|4223.63|4222.13|4222.63|4221.13|1040
1631036400000|2021-09-07 17:40:00|4223.13|4221.63|4222.63|4221.13|4223.63|4222.13|4222.63|4221.13|449
1631036700000|2021-09-07 17:45:00|4223.13|4221.63|4222.13|4220.63|4223.13|4221.63|4222.13|4220.63|480
1631037000000|2021-09-07 17:50:00|4222.63|4221.13|4223.13|4221.63|4223.13|4221.63|4222.63|4221.13|561
1631037300000|2021-09-07 17:55:00|4222.63|4221.13|4222.13|4220.63|4222.63|4221.13|4222.13|4220.63|540
1631037600000|2021-09-07 18:00:00|4221.63|4220.13|4220.63|4219.13|4221.63|4220.13|4220.63|4219.13|904
1631037900000|2021-09-07 18:05:00|4220.13|4218.63|4219.63|4218.13|4220.13|4218.63|4219.13|4217.63|1020
1631038200000|2021-09-07 18:10:00|4220.13|4218.63|4220.13|4218.63|4220.63|4219.13|4220.13|4218.63|986
1631038500000|2021-09-07 18:15:00|4220.63|4219.13|4218.63|4217.13|4220.63|4219.13|4218.13|4216.63|773
1631038800000|2021-09-07 18:20:00|4218.13|4216.63|4218.13|4216.63|4218.63|4217.13|4217.63|4216.13|464
1631039100000|2021-09-07 18:25:00|4217.63|4216.13|4217.13|4215.63|4217.63|4216.13|4216.63|4215.13|920
1631039400000|2021-09-07 18:30:00|4216.63|4215.13|4218.13|4216.63|4218.13|4216.63|4216.13|4214.63|745
1631039700000|2021-09-07 18:35:00|4217.83|4216.33|4218.13|4216.63|4218.63|4217.13|4217.13|4215.63|619
1631040000000|2021-09-07 18:40:00|4218.63|4217.13|4219.13|4217.63|4219.13|4217.63|4217.63|4216.13|751
1631040300000|2021-09-07 18:45:00|4219.63|4218.13|4219.63|4218.13|4220.13|4218.63|4218.63|4217.13|671
1631040600000|2021-09-07 18:50:00|4219.33|4217.83|4219.63|4218.13|4220.13|4218.63|4218.63|4217.13|553
1631040900000|2021-09-07 18:55:00|4219.83|4218.33|4219.63|4218.13|4220.63|4219.13|4219.13|4217.63|470
1631041200000|2021-09-07 19:00:00|4220.13|4218.63|4219.63|4218.13|4220.63|4219.13|4219.13|4217.63|1032
1631041500000|2021-09-07 19:05:00|4219.13|4217.63|4218.63|4217.13|4219.63|4218.13|4218.63|4217.13|447
1631041800000|2021-09-07 19:10:00|4218.83|4217.33|4218.63|4217.13|4219.63|4218.13|4218.63|4217.13|652
1631042100000|2021-09-07 19:15:00|4218.13|4216.63|4217.13|4215.63|4218.63|4217.13|4216.63|4215.13|1153
1631042400000|2021-09-07 19:20:00|4216.63|4215.13|4215.63|4214.13|4217.13|4215.63|4215.63|4214.13|1794
1631042700000|2021-09-07 19:25:00|4215.13|4213.63|4215.63|4214.13|4216.13|4214.63|4215.13|4213.63|2151
1631043000000|2021-09-07 19:30:00|4215.13|4213.63|4217.13|4215.63|4217.33|4215.83|4215.13|4213.63|1675
1631043300000|2021-09-07 19:35:00|4216.63|4215.13|4215.63|4214.13|4217.13|4215.63|4215.13|4213.63|1296
1631043600000|2021-09-07 19:40:00|4215.83|4214.33|4217.13|4215.63|4218.13|4216.63|4215.63|4214.13|2457
1631043900000|2021-09-07 19:45:00|4216.63|4215.13|4217.13|4215.63|4217.63|4216.13|4216.63|4215.13|1635
1631044200000|2021-09-07 19:50:00|4217.33|4215.83|4216.63|4215.13|4217.63|4216.13|4216.13|4214.63|2026
1631044500000|2021-09-07 19:55:00|4216.13|4214.63|4216.83|4215.33|4219.13|4217.63|4216.13|4214.63|2996
1631044800000|2021-09-07 20:00:00|4216.63|4215.13|4216.18|4213.18|4218.28|4215.28|4215.98|4212.98|38
1631045100000|2021-09-07 20:05:00|4216.58|4213.58|4216.58|4213.58|4217.28|4214.28|4216.18|4213.18|0
1631045400000|2021-09-07 20:10:00|4216.38|4213.38|4215.38|4212.38|4216.38|4213.38|4214.68|4211.68|0
1631045700000|2021-09-07 20:15:00|4215.18|4212.18|4216.18|4213.18|4216.38|4213.38|4215.18|4212.18|0
1631046000000|2021-09-07 20:20:00|4216.28|4213.28|4216.18|4213.18|4216.58|4213.58|4216.18|4213.18|0
1631046600000|2021-09-07 20:30:00|4215.98|4212.98|4215.98|4212.98|4215.98|4212.98|4215.78|4212.78|0
1631046900000|2021-09-07 20:35:00|4216.18|4213.18|4216.18|4213.18|4216.18|4213.18|4215.98|4212.98|0
1631047200000|2021-09-07 20:40:00|4215.98|4212.98|4216.18|4213.18|4216.18|4213.18|4215.98|4212.98|0
1631047500000|2021-09-07 20:45:00|4216.38|4213.38|4216.38|4213.38|4216.58|4213.58|4216.18|4213.18|0
1631047800000|2021-09-07 20:50:00|4216.58|4213.58|4216.58|4213.58|4216.58|4213.58|4216.58|4213.58|0
1631048100000|2021-09-07 20:55:00|4216.78|4213.78|4216.58|4213.58|4217.08|4214.08|4216.38|4213.38|0
1631048400000|2021-09-07 21:00:00|4216.68|4213.68|4216.78|4213.78|4216.78|4213.78|4216.68|4213.68|0
1631048700000|2021-09-07 21:05:00|4216.68|4213.68|4216.68|4213.68|4216.68|4213.68|4216.68|4213.68|0
1631049300000|2021-09-07 21:15:00|4216.58|4213.58|4216.68|4213.68|4216.68|4213.68|4216.58|4213.58|0
1631049600000|2021-09-07 21:20:00|4216.58|4213.58|4216.58|4213.58|4216.68|4213.68|4216.58|4213.58|0
1631051400000|2021-09-07 21:50:00|4216.38|4213.38|4216.58|4213.58|4216.58|4213.58|4216.38|4213.38|0
1631051700000|2021-09-07 21:55:00|4216.68|4213.68|4216.58|4213.58|4216.68|4213.68|4216.58|4213.58|0
1631052000000|2021-09-07 22:00:00|4216.48|4213.48|4217.08|4214.08|4217.08|4214.08|4216.38|4213.38|0
1631052300000|2021-09-07 22:05:00|4216.78|4213.78|4217.68|4214.68|4217.68|4214.68|4216.78|4213.78|0
1631052600000|2021-09-07 22:10:00|4217.88|4214.88|4217.88|4214.88|4218.08|4215.08|4217.68|4214.68|0
1631052900000|2021-09-07 22:15:00|4218.08|4215.08|4217.88|4214.88|4218.08|4215.08|4217.88|4214.88|0
1631053200000|2021-09-07 22:20:00|4218.08|4215.08|4217.68|4214.68|4218.08|4215.08|4217.48|4214.48|0
1631053500000|2021-09-07 22:25:00|4217.48|4214.48|4217.08|4214.08|4217.48|4214.48|4216.58|4213.58|0
1631053800000|2021-09-07 22:30:00|4217.28|4214.28|4217.68|4214.68|4217.68|4214.68|4217.08|4214.08|0
1631054100000|2021-09-07 22:35:00|4217.48|4214.48|4216.78|4213.78|4217.68|4214.68|4216.78|4213.78|0
1631054400000|2021-09-07 22:40:00|4216.58|4213.58|4216.38|4213.38|4216.78|4213.78|4216.18|4213.18|0
1631054700000|2021-09-07 22:45:00|4216.18|4213.18|4216.58|4213.58|4216.78|4213.78|4216.18|4213.18|0
1631055000000|2021-09-07 22:50:00|4216.38|4213.38|4216.78|4213.78|4216.78|4213.78|4216.38|4213.38|0
1631055300000|2021-09-07 22:55:00|4216.58|4213.58|4216.78|4213.78|4216.78|4213.78|4216.38|4213.38|0
1631055600000|2021-09-07 23:00:00|4217.08|4214.08|4216.78|4213.78|4217.08|4214.08|4216.58|4213.58|0
1631055900000|2021-09-07 23:05:00|4216.68|4213.68|4216.18|4213.18|4216.68|4213.68|4216.18|4213.18|0
1631056200000|2021-09-07 23:10:00|4215.98|4212.98|4215.18|4212.18|4216.18|4213.18|4214.98|4211.98|0
1631056500000|2021-09-07 23:15:00|4215.38|4212.38|4215.78|4212.78|4215.78|4212.78|4215.38|4212.38|0
1631056800000|2021-09-07 23:20:00|4215.58|4212.58|4215.58|4212.58|4215.58|4212.58|4215.18|4212.18|0
1631057100000|2021-09-07 23:25:00|4215.78|4212.78|4215.38|4212.38|4215.78|4212.78|4215.18|4212.18|0
1631057400000|2021-09-07 23:30:00|4215.58|4212.58|4215.58|4212.58|4215.58|4212.58|4215.18|4212.18|0
1631057700000|2021-09-07 23:35:00|4215.78|4212.78|4215.98|4212.98|4215.98|4212.98|4215.58|4212.58|0
1631058000000|2021-09-07 23:40:00|4215.78|4212.78|4216.38|4213.38|4216.38|4213.38|4215.68|4212.68|0
1631058300000|2021-09-07 23:45:00|4216.18|4213.18|4215.58|4212.58|4216.18|4213.18|4215.38|4212.38|0
1631058600000|2021-09-07 23:50:00|4215.38|4212.38|4213.88|4210.88|4215.78|4212.78|4213.88|4210.88|0
1631058900000|2021-09-07 23:55:00|4213.68|4210.68|4213.88|4210.88|4214.08|4211.08|4213.08|4210.08|0
1631059200000|2021-09-08 00:00:00|4214.08|4211.08|4215.38|4212.38|4215.38|4212.38|4213.68|4210.68|0
1631059500000|2021-09-08 00:05:00|4215.58|4212.58|4216.38|4213.38|4216.58|4213.58|4215.18|4212.18|0
1631059800000|2021-09-08 00:10:00|4216.48|4213.48|4217.48|4214.48|4217.68|4214.68|4216.48|4213.48|0
1631060100000|2021-09-08 00:15:00|4217.68|4214.68|4213.88|4211.88|4217.88|4214.88|4213.38|4211.38|761
1631060400000|2021-09-08 00:20:00|4214.38|4212.38|4215.38|4213.38|4216.88|4214.88|4213.58|4211.58|445
1631060700000|2021-09-08 00:25:00|4214.88|4212.88|4215.38|4213.38|4216.58|4214.58|4214.88|4212.88|82
1631061000000|2021-09-08 00:30:00|4215.88|4213.88|4215.88|4213.88|4216.38|4214.38|4215.38|4213.38|112
1631061300000|2021-09-08 00:35:00|4216.38|4214.38|4216.38|4214.38|4216.38|4214.38|4215.88|4213.88|193
1631061600000|2021-09-08 00:40:00|4216.88|4214.88|4217.38|4215.38|4217.88|4215.88|4216.38|4214.38|220
1631061900000|2021-09-08 00:45:00|4217.88|4215.88|4218.08|4216.08|4218.38|4216.38|4217.38|4215.38|101
1631062200000|2021-09-08 00:50:00|4218.38|4216.38|4220.38|4218.38|4220.88|4218.88|4218.38|4216.38|191
1631062500000|2021-09-08 00:55:00|4220.88|4218.88|4221.38|4219.38|4221.88|4219.88|4219.88|4217.88|175
1631062800000|2021-09-08 01:00:00|4220.88|4218.88|4219.88|4217.88|4220.88|4218.88|4219.88|4217.88|78
1631063100000|2021-09-08 01:05:00|4219.38|4217.38|4221.38|4219.38|4221.88|4219.88|4219.38|4217.38|580
1631063400000|2021-09-08 01:10:00|4220.88|4218.88|4222.38|4220.38|4222.38|4220.38|4220.88|4218.88|207
1631063700000|2021-09-08 01:15:00|4222.88|4220.88|4221.88|4219.88|4223.08|4221.08|4220.38|4218.38|197
1631064000000|2021-09-08 01:20:00|4222.08|4220.08|4222.38|4220.38|4223.38|4221.38|4221.88|4219.88|332
1631064300000|2021-09-08 01:25:00|4222.58|4220.58|4222.38|4220.38|4223.88|4221.88|4222.08|4220.08|98
1631064600000|2021-09-08 01:30:00|4222.88|4220.88|4220.88|4218.88|4222.88|4220.88|4220.38|4218.38|127
1631064900000|2021-09-08 01:35:00|4220.58|4218.58|4223.38|4221.38|4223.58|4221.58|4220.38|4218.38|86
1631065200000|2021-09-08 01:40:00|4223.88|4221.88|4223.08|4221.08|4223.88|4221.88|4222.38|4220.38|112
1631065500000|2021-09-08 01:45:00|4222.88|4220.88|4223.38|4221.38|4223.88|4221.88|4222.38|4220.38|55
1631065800000|2021-09-08 01:50:00|4223.88|4221.88|4223.88|4221.88|4224.38|4222.38|4222.88|4220.88|80
1631066100000|2021-09-08 01:55:00|4224.08|4222.08|4223.88|4221.88|4224.38|4222.38|4223.58|4221.58|35
1631066400000|2021-09-08 02:00:00|4224.08|4222.08|4224.38|4222.38|4224.88|4222.88|4223.38|4221.38|43
1631066700000|2021-09-08 02:05:00|4224.58|4222.58|4224.38|4222.38|4225.38|4223.38|4223.88|4221.88|149
1631067000000|2021-09-08 02:10:00|4224.08|4222.08|4224.88|4222.88|4225.38|4223.38|4223.88|4221.88|71
1631067300000|2021-09-08 02:15:00|4224.38|4222.38|4223.88|4221.88|4224.58|4222.58|4222.88|4220.88|58
1631067600000|2021-09-08 02:20:00|4224.08|4222.08|4224.38|4222.38|4224.58|4222.58|4223.38|4221.38|55
1631067900000|2021-09-08 02:25:00|4224.58|4222.58|4224.88|4222.88|4225.38|4223.38|4224.38|4222.38|74
1631068200000|2021-09-08 02:30:00|4224.38|4222.38|4222.88|4220.88|4224.88|4222.88|4222.38|4220.38|119
1631068500000|2021-09-08 02:35:00|4222.38|4220.38|4221.88|4219.88|4222.38|4220.38|4221.38|4219.38|88
1631068800000|2021-09-08 02:40:00|4221.58|4219.58|4221.88|4219.88|4221.88|4219.88|4221.38|4219.38|30
1631069100000|2021-09-08 02:45:00|4222.38|4220.38|4222.38|4220.38|4222.88|4220.88|4222.38|4220.38|24
1631069400000|2021-09-08 02:50:00|4222.88|4220.88|4222.38|4220.38|4223.38|4221.38|4222.38|4220.38|468
1631069700000|2021-09-08 02:55:00|4222.88|4220.88|4221.88|4219.88|4222.88|4220.88|4221.88|4219.88|116
1631070000000|2021-09-08 03:00:00|4221.58|4219.58|4221.38|4219.38|4222.88|4220.88|4221.38|4219.38|74
1631070300000|2021-09-08 03:05:00|4221.58|4219.58|4222.38|4220.38|4222.38|4220.38|4221.58|4219.58|22
1631070600000|2021-09-08 03:10:00|4222.08|4220.08|4221.88|4219.88|4222.38|4220.38|4221.38|4219.38|59
1631070900000|2021-09-08 03:15:00|4222.08|4220.08|4221.38|4219.38|4222.88|4220.88|4221.38|4219.38|23
1631071200000|2021-09-08 03:20:00|4221.08|4219.08|4219.58|4217.58|4221.38|4219.38|4219.58|4217.58|17
1631071500000|2021-09-08 03:25:00|4219.38|4217.38|4218.88|4216.88|4219.88|4217.88|4217.88|4215.88|91
1631071800000|2021-09-08 03:30:00|4219.38|4217.38|4216.88|4214.88|4219.38|4217.38|4216.38|4214.38|84
1631072100000|2021-09-08 03:35:00|4216.58|4214.58|4214.38|4212.38|4216.88|4214.88|4214.38|4212.38|138
1631072400000|2021-09-08 03:40:00|4213.88|4211.88|4214.88|4212.88|4214.88|4212.88|4213.38|4211.38|79
1631072700000|2021-09-08 03:45:00|4214.58|4212.58|4216.38|4214.38|4216.38|4214.38|4214.38|4212.38|62
1631073000000|2021-09-08 03:50:00|4216.08|4214.08|4216.38|4214.38|4216.38|4214.38|4215.88|4213.88|4
1631073300000|2021-09-08 03:55:00|4215.88|4213.88|4216.38|4214.38|4216.58|4214.58|4215.88|4213.88|33
1631073600000|2021-09-08 04:00:00|4216.88|4214.88|4215.88|4213.88|4216.88|4214.88|4215.88|4213.88|46
1631073900000|2021-09-08 04:05:00|4216.38|4214.38|4216.38|4214.38|4216.38|4214.38|4215.88|4213.88|11
1631074200000|2021-09-08 04:10:00|4216.58|4214.58|4216.58|4214.58|4216.88|4214.88|4215.88|4213.88|33
1631074500000|2021-09-08 04:15:00|4216.38|4214.38|4216.38|4214.38|4216.88|4214.88|4216.08|4214.08|33
1631074800000|2021-09-08 04:20:00|4216.88|4214.88|4217.88|4215.88|4217.88|4215.88|4216.58|4214.58|58
1631075100000|2021-09-08 04:25:00|4217.58|4215.58|4217.88|4215.88|4217.88|4215.88|4217.38|4215.38|10
1631075400000|2021-09-08 04:30:00|4217.58|4215.58|4217.88|4215.88|4218.38|4216.38|4217.58|4215.58|22
1631075700000|2021-09-08 04:35:00|4218.08|4216.08|4218.08|4216.08|4218.38|4216.38|4217.88|4215.88|3
1631076000000|2021-09-08 04:40:00|4217.88|4215.88|4217.58|4215.58|4217.88|4215.88|4217.38|4215.38|0
1631076300000|2021-09-08 04:45:00|4217.88|4215.88|4217.88|4215.88|4217.88|4215.88|4217.38|4215.38|50
1631076600000|2021-09-08 04:50:00|4217.58|4215.58|4217.88|4215.88|4217.88|4215.88|4217.38|4215.38|66
1631076900000|2021-09-08 04:55:00|4217.38|4215.38|4217.38|4215.38|4217.58|4215.58|4217.08|4215.08|41
1631077200000|2021-09-08 05:00:00|4217.88|4215.88|4217.38|4215.38|4217.88|4215.88|4216.88|4214.88|85
1631077500000|2021-09-08 05:05:00|4217.08|4215.08|4217.88|4215.88|4218.38|4216.38|4216.58|4214.58|172
1631077800000|2021-09-08 05:10:00|4218.38|4216.38|4216.58|4214.58|4218.38|4216.38|4216.38|4214.38|127
1631078100000|2021-09-08 05:15:00|4216.38|4214.38|4220.38|4218.38|4220.38|4218.38|4216.38|4214.38|64
1631078400000|2021-09-08 05:20:00|4220.08|4218.08|4221.38|4219.38|4221.38|4219.38|4219.88|4217.88|120
1631078700000|2021-09-08 05:25:00|4221.08|4219.08|4220.88|4218.88|4221.58|4219.58|4219.88|4217.88|68
1631079000000|2021-09-08 05:30:00|4221.38|4219.38|4220.88|4218.88|4221.38|4219.38|4220.38|4218.38|187
1631079300000|2021-09-08 05:35:00|4221.08|4219.08|4223.38|4221.38|4223.38|4221.38|4221.08|4219.08|305
1631079600000|2021-09-08 05:40:00|4222.88|4220.88|4224.38|4222.38|4224.38|4222.38|4222.88|4220.88|196
1631079900000|2021-09-08 05:45:00|4223.88|4221.88|4223.38|4221.38|4224.38|4222.38|4223.38|4221.38|181
1631080200000|2021-09-08 05:50:00|4223.58|4221.58|4222.38|4220.38|4223.88|4221.88|4222.38|4220.38|221
1631080500000|2021-09-08 05:55:00|4222.88|4220.88|4223.38|4221.38|4223.38|4221.38|4221.88|4219.88|220
1631080800000|2021-09-08 06:00:00|4223.13|4221.63|4224.13|4222.63|4224.63|4223.13|4222.13|4220.63|665
1631081100000|2021-09-08 06:05:00|4223.63|4222.13|4223.13|4221.63|4224.63|4223.13|4222.63|4221.13|605
1631081400000|2021-09-08 06:10:00|4222.63|4221.13|4223.63|4222.13|4224.13|4222.63|4222.63|4221.13|373
1631081700000|2021-09-08 06:15:00|4223.33|4221.83|4222.63|4221.13|4223.63|4222.13|4222.13|4220.63|623
1631082000000|2021-09-08 06:20:00|4222.33|4220.83|4221.63|4220.13|4222.63|4221.13|4221.13|4219.63|362
1631082300000|2021-09-08 06:25:00|4222.13|4220.63|4220.63|4219.13|4222.63|4221.13|4220.63|4219.13|303
1631082600000|2021-09-08 06:30:00|4221.13|4219.63|4219.13|4217.63|4221.13|4219.63|4218.63|4217.13|625
1631082900000|2021-09-08 06:35:00|4218.63|4217.13|4215.63|4214.13|4218.63|4217.13|4215.63|4214.13|1097
1631083200000|2021-09-08 06:40:00|4215.83|4214.33|4214.13|4212.63|4215.83|4214.33|4212.83|4211.33|1538
1631083500000|2021-09-08 06:45:00|4213.63|4212.13|4210.63|4209.13|4213.63|4212.13|4210.13|4208.63|1790
1631083800000|2021-09-08 06:50:00|4210.13|4208.63|4209.63|4208.13|4210.63|4209.13|4208.63|4207.13|2580
1631084100000|2021-09-08 06:55:00|4210.13|4208.63|4210.63|4209.13|4211.63|4210.13|4208.13|4206.63|3370
1631084400000|2021-09-08 07:00:00|4209.63|4208.13|4187.63|4186.13|4209.63|4208.13|4185.63|4184.13|34133
1631084700000|2021-09-08 07:05:00|4187.13|4185.63|4182.13|4180.63|4188.63|4187.13|4176.63|4175.13|37793
1631085000000|2021-09-08 07:10:00|4182.63|4181.13|4180.13|4178.63|4185.13|4183.63|4178.13|4176.63|14223
1631085300000|2021-09-08 07:15:00|4179.63|4178.13|4188.13|4186.63|4188.13|4186.63|4176.63|4175.13|13735
1631085600000|2021-09-08 07:20:00|4187.63|4186.13|4181.13|4179.63|4187.63|4186.13|4177.13|4175.63|12781
1631085900000|2021-09-08 07:25:00|4180.63|4179.13|4179.63|4178.13|4181.13|4179.63|4174.13|4172.63|9031
1631086200000|2021-09-08 07:30:00|4179.13|4177.63|4177.63|4176.13|4180.63|4179.13|4172.13|4170.63|10019
1631086500000|2021-09-08 07:35:00|4177.83|4176.33|4180.13|4178.63|4182.13|4180.63|4175.63|4174.13|8427
1631086800000|2021-09-08 07:40:00|4180.16|4178.66|4181.66|4180.16|4182.16|4180.66|4176.16|4174.66|8877
1631087100000|2021-09-08 07:45:00|4181.16|4179.66|4177.16|4175.66|4181.16|4179.66|4174.66|4173.16|12660
1631087400000|2021-09-08 07:50:00|4177.66|4176.16|4178.16|4176.66|4178.86|4177.36|4173.16|4171.66|7901
1631087700000|2021-09-08 07:55:00|4178.66|4177.16|4176.16|4174.66|4179.16|4177.66|4173.16|4171.66|4533
1631088000000|2021-09-08 08:00:00|4176.36|4174.86|4176.66|4175.16|4179.16|4177.66|4170.66|4169.16|5939
1631088300000|2021-09-08 08:05:00|4177.16|4175.66|4167.66|4166.16|4177.66|4176.16|4164.16|4162.66|12396
1631088600000|2021-09-08 08:10:00|4167.86|4166.36|4165.16|4163.66|4168.16|4166.66|4165.16|4163.66|7360
1631088900000|2021-09-08 08:15:00|4164.66|4163.16|4165.16|4163.66|4166.16|4164.66|4163.66|4162.16|5505
1631089200000|2021-09-08 08:20:00|4164.66|4163.16|4163.66|4162.16|4166.16|4164.66|4160.86|4159.36|12558
1631089500000|2021-09-08 08:25:00|4164.16|4162.66|4165.66|4164.16|4168.16|4166.66|4160.66|4159.16|11882
1631089800000|2021-09-08 08:30:00|4165.86|4164.36|4163.36|4161.86|4165.86|4164.36|4160.66|4159.16|5843
1631090100000|2021-09-08 08:35:00|4163.66|4162.16|4172.16|4170.66|4172.16|4170.66|4162.66|4161.16|7702
1631090400000|2021-09-08 08:40:00|4171.66|4170.16|4173.16|4171.66|4173.16|4171.66|4167.66|4166.16|5233
1631090700000|2021-09-08 08:45:00|4172.86|4171.36|4173.66|4172.16|4175.66|4174.16|4171.16|4169.66|18903
1631091000000|2021-09-08 08:50:00|4173.16|4171.66|4172.16|4170.66|4174.16|4172.66|4170.66|4169.16|6013
1631091300000|2021-09-08 08:55:00|4171.66|4170.16|4169.66|4168.16|4172.16|4170.66|4169.16|4167.66|9135
1631091600000|2021-09-08 09:00:00|4169.16|4167.66|4169.66|4168.16|4171.66|4170.16|4167.66|4166.16|4449
1631091900000|2021-09-08 09:05:00|4169.86|4168.36|4174.16|4172.66|4175.16|4173.66|4168.66|4167.16|9082
1631092200000|2021-09-08 09:10:00|4174.36|4172.86|4175.16|4173.66|4175.66|4174.16|4171.16|4169.66|10052
1631092500000|2021-09-08 09:15:00|4175.66|4174.16|4174.16|4172.66|4175.66|4174.16|4173.66|4172.16|14527
1631092800000|2021-09-08 09:20:00|4174.66|4173.16|4177.66|4176.16|4178.16|4176.66|4173.16|4171.66|4553
1631093100000|2021-09-08 09:25:00|4178.16|4176.66|4179.66|4178.16|4180.66|4179.16|4177.66|4176.16|3434
1631093400000|2021-09-08 09:30:00|4180.16|4178.66|4182.66|4181.16|4184.66|4183.16|4179.66|4178.16|8440
1631093700000|2021-09-08 09:35:00|4183.16|4181.66|4184.66|4183.16|4186.66|4185.16|4183.16|4181.66|9502
1631094000000|2021-09-08 09:40:00|4184.86|4183.36|4187.16|4185.66|4187.66|4186.16|4184.66|4183.16|18168
1631094300000|2021-09-08 09:45:00|4188.16|4186.66|4187.16|4185.66|4188.16|4186.66|4186.16|4184.66|4490
1631094600000|2021-09-08 09:50:00|4188.16|4186.66|4192.16|4190.66|4192.16|4190.66|4188.16|4186.66|7443
1631094900000|2021-09-08 09:55:00|4191.86|4190.36|4194.16|4192.66|4195.86|4194.36|4191.66|4190.16|14336
1631095200000|2021-09-08 10:00:00|4194.66|4193.16|4192.16|4190.66|4195.66|4194.16|4191.66|4190.16|5158
1631095500000|2021-09-08 10:05:00|4193.16|4191.66|4196.16|4194.66|4197.16|4195.66|4192.66|4191.16|4199
1631095800000|2021-09-08 10:10:00|4196.66|4195.16|4192.66|4191.16|4196.66|4195.16|4192.66|4191.16|4828
1631096100000|2021-09-08 10:15:00|4193.16|4191.66|4193.66|4192.16|4196.16|4194.66|4192.66|4191.16|3401
1631096400000|2021-09-08 10:20:00|4193.16|4191.66|4198.16|4196.66|4198.16|4196.66|4193.16|4191.66|8420
1631096700000|2021-09-08 10:25:00|4197.66|4196.16|4197.66|4196.16|4198.16|4196.66|4196.66|4195.16|3584
1631097000000|2021-09-08 10:30:00|4197.86|4196.36|4196.16|4194.66|4199.66|4198.16|4195.16|4193.66|6050
1631097300000|2021-09-08 10:35:00|4196.66|4195.16|4197.16|4195.66|4199.66|4198.16|4195.66|4194.16|5150
1631097600000|2021-09-08 10:40:00|4196.66|4195.16|4198.16|4196.66|4199.16|4197.66|4196.66|4195.16|6188
1631097900000|2021-09-08 10:45:00|4198.66|4197.16|4201.86|4200.36|4202.16|4200.66|4198.66|4197.16|4607
1631098200000|2021-09-08 10:50:00|4201.66|4200.16|4206.16|4204.66|4208.16|4206.66|4201.66|4200.16|5821
1631098500000|2021-09-08 10:55:00|4206.66|4205.16|4203.16|4201.66|4207.16|4205.66|4203.16|4201.66|5663
1631098800000|2021-09-08 11:00:00|4202.66|4201.16|4203.66|4202.16|4206.16|4204.66|4202.16|4200.66|6016
1631099100000|2021-09-08 11:05:00|4204.16|4202.66|4205.16|4203.66|4206.16|4204.66|4202.66|4201.16|3715
1631099400000|2021-09-08 11:10:00|4205.36|4203.86|4208.66|4207.16|4209.16|4207.66|4204.66|4203.16|2650
1631099700000|2021-09-08 11:15:00|4209.16|4207.66|4206.66|4205.16|4209.16|4207.66|4206.66|4205.16|2425
1631100000000|2021-09-08 11:20:00|4207.16|4205.66|4205.16|4203.66|4207.16|4205.66|4204.66|4203.16|3433
1631100300000|2021-09-08 11:25:00|4205.66|4204.16|4204.16|4202.66|4205.66|4204.16|4203.66|4202.16|2295
1631100600000|2021-09-08 11:30:00|4204.66|4203.16|4204.16|4202.66|4205.16|4203.66|4203.66|4202.16|2054
1631100900000|2021-09-08 11:35:00|4205.16|4203.66|4207.16|4205.66|4207.66|4206.16|4203.66|4202.16|3963
1631101200000|2021-09-08 11:40:00|4207.36|4205.86|4205.75|4204.25|4207.75|4206.25|4205.25|4203.75|2498
1631101500000|2021-09-08 11:45:00|4205.95|4204.45|4206.75|4205.25|4207.25|4205.75|4205.75|4204.25|1735
1631101800000|2021-09-08 11:50:00|4206.25|4204.75|4206.75|4205.25|4206.75|4205.25|4205.25|4203.75|2917
1631102100000|2021-09-08 11:55:00|4207.25|4205.75|4205.75|4204.25|4207.45|4205.95|4205.25|4203.75|1785
1631102400000|2021-09-08 12:00:00|4205.45|4203.95|4206.95|4205.45|4208.25|4206.75|4205.25|4203.75|3275
1631102700000|2021-09-08 12:05:00|4206.75|4205.25|4196.75|4195.25|4207.75|4206.25|4196.75|4195.25|4558
1631103000000|2021-09-08 12:10:00|4197.25|4195.75|4194.25|4192.75|4200.25|4198.75|4192.75|4191.25|4899
1631103300000|2021-09-08 12:15:00|4194.75|4193.25|4187.25|4185.75|4194.75|4193.25|4186.75|4185.25|9735
1631103600000|2021-09-08 12:20:00|4186.75|4185.25|4185.25|4183.75|4188.25|4186.75|4184.25|4182.75|6702
1631103900000|2021-09-08 12:25:00|4184.75|4183.25|4185.25|4183.75|4185.75|4184.25|4183.25|4181.75|7654
1631104200000|2021-09-08 12:30:00|4185.45|4183.95|4184.25|4182.75|4186.25|4184.75|4182.75|4181.25|4628
1631104500000|2021-09-08 12:35:00|4183.75|4182.25|4187.75|4186.25|4187.75|4186.25|4182.75|4181.25|4492
1631104800000|2021-09-08 12:40:00|4186.75|4185.25|4190.25|4188.75|4190.75|4189.25|4186.25|4184.75|3731
1631105100000|2021-09-08 12:45:00|4189.75|4188.25|4195.75|4194.25|4195.75|4194.25|4189.25|4187.75|8105
1631105400000|2021-09-08 12:50:00|4195.25|4193.75|4191.75|4190.25|4195.75|4194.25|4189.25|4187.75|8187
1631105700000|2021-09-08 12:55:00|4192.25|4190.75|4194.45|4192.95|4194.75|4193.25|4191.25|4189.75|2680
1631106000000|2021-09-08 13:00:00|4194.75|4193.25|4197.75|4196.25|4198.25|4196.75|4194.25|4192.75|2482
1631106300000|2021-09-08 13:05:00|4197.25|4195.75|4195.25|4193.75|4197.75|4196.25|4193.45|4191.95|4713
1631106600000|2021-09-08 13:10:00|4194.75|4193.25|4195.25|4193.75|4196.75|4195.25|4194.75|4193.25|8561
1631106900000|2021-09-08 13:15:00|4195.75|4194.25|4196.75|4195.25|4196.75|4195.25|4195.25|4193.75|1714
1631107200000|2021-09-08 13:20:00|4196.45|4194.95|4200.25|4198.75|4200.25|4198.75|4195.75|4194.25|4290
1631107500000|2021-09-08 13:25:00|4199.75|4198.25|4196.25|4194.75|4200.25|4198.75|4196.25|4194.75|3891
1631107800000|2021-09-08 13:30:00|4196.75|4195.25|4193.25|4191.75|4197.75|4196.25|4192.25|4190.75|6816
1631108100000|2021-09-08 13:35:00|4193.75|4192.25|4201.75|4200.25|4201.75|4200.25|4193.25|4191.75|5830
1631108400000|2021-09-08 13:40:00|4201.25|4199.75|4200.75|4199.25|4202.75|4201.25|4200.25|4198.75|3863
1631108700000|2021-09-08 13:45:00|4201.25|4199.75|4201.75|4200.25|4205.75|4204.25|4201.25|4199.75|5323
1631109000000|2021-09-08 13:50:00|4201.25|4199.75|4199.25|4197.75|4202.25|4200.75|4198.75|4197.25|14690
1631109300000|2021-09-08 13:55:00|4199.75|4198.25|4200.25|4198.75|4201.25|4199.75|4199.25|4197.75|3905
1631109600000|2021-09-08 14:00:00|4200.75|4199.25|4198.75|4197.25|4204.25|4202.75|4198.75|4197.25|4617
1631109900000|2021-09-08 14:05:00|4199.25|4197.75|4198.75|4197.25|4201.25|4199.75|4196.75|4195.25|5500
1631110200000|2021-09-08 14:10:00|4198.66|4197.16|4193.16|4191.66|4198.66|4197.16|4191.16|4189.66|10807
1631110500000|2021-09-08 14:15:00|4192.66|4191.16|4192.66|4191.16|4193.16|4191.66|4187.16|4185.66|9716
1631110800000|2021-09-08 14:20:00|4192.86|4191.36|4192.66|4191.16|4195.16|4193.66|4191.66|4190.16|8519
1631111100000|2021-09-08 14:25:00|4192.16|4190.66|4188.66|4187.16|4192.66|4191.16|4188.66|4187.16|4651
1631111400000|2021-09-08 14:30:00|4189.16|4187.66|4183.16|4181.66|4190.36|4188.86|4183.16|4181.66|6925
1631111700000|2021-09-08 14:35:00|4182.66|4181.16|4178.36|4176.86|4184.66|4183.16|4177.66|4176.16|10733
1631112000000|2021-09-08 14:40:00|4178.16|4176.66|4177.16|4175.66|4178.66|4177.16|4173.66|4172.16|9557
1631112300000|2021-09-08 14:45:00|4176.66|4175.16|4182.66|4181.16|4182.66|4181.16|4174.16|4172.66|10603
1631112600000|2021-09-08 14:50:00|4182.16|4180.66|4172.66|4171.16|4182.16|4180.66|4172.16|4170.66|5261
1631112900000|2021-09-08 14:55:00|4172.16|4170.66|4178.66|4177.16|4180.66|4179.16|4171.66|4170.16|6072
1631113200000|2021-09-08 15:00:00|4178.16|4176.66|4182.16|4180.66|4183.16|4181.66|4177.66|4176.16|12224
1631113500000|2021-09-08 15:05:00|4182.66|4181.16|4181.16|4179.66|4184.16|4182.66|4180.16|4178.66|8382
1631113800000|2021-09-08 15:10:00|4180.86|4179.36|4185.16|4183.66|4185.66|4184.16|4180.86|4179.36|3191
1631114100000|2021-09-08 15:15:00|4184.86|4183.36|4185.16|4183.66|4187.66|4186.16|4184.66|4183.16|8896
1631114400000|2021-09-08 15:20:00|4185.66|4184.16|4185.16|4183.66|4186.16|4184.66|4183.16|4181.66|11485
1631114700000|2021-09-08 15:25:00|4184.66|4183.16|4182.66|4181.16|4185.16|4183.66|4181.66|4180.16|26483
1631115000000|2021-09-08 15:30:00|4182.45|4180.95|4177.45|4175.95|4183.95|4182.45|4175.95|4174.45|33997
1631115300000|2021-09-08 15:35:00|4176.95|4175.45|4177.45|4175.95|4179.45|4177.95|4176.45|4174.95|16119
1631115600000|2021-09-08 15:40:00|4177.95|4176.45|4176.45|4174.95|4177.95|4176.45|4175.95|4174.45|7572
1631115900000|2021-09-08 15:45:00|4175.95|4174.45|4175.45|4173.95|4179.95|4178.45|4174.95|4173.45|4912
1631116200000|2021-09-08 15:50:00|4174.95|4173.45|4174.45|4172.95|4175.95|4174.45|4173.45|4171.95|16224
1631116500000|2021-09-08 15:55:00|4173.95|4172.45|4176.45|4174.95|4177.45|4175.95|4173.95|4172.45|3583
1631116800000|2021-09-08 16:00:00|4175.95|4174.45|4178.95|4177.45|4180.95|4179.45|4175.45|4173.95|9106
1631117100000|2021-09-08 16:05:00|4179.45|4177.95|4182.95|4181.45|4183.45|4181.95|4178.95|4177.45|2550
1631117400000|2021-09-08 16:10:00|4183.45|4181.95|4184.45|4182.95|4185.45|4183.95|4182.45|4180.95|2830
1631117700000|2021-09-08 16:15:00|4184.95|4183.45|4185.95|4184.45|4185.95|4184.45|4183.95|4182.45|2736
1631118000000|2021-09-08 16:20:00|4186.45|4184.95|4184.95|4183.45|4187.45|4185.95|4183.95|4182.45|3210
1631118300000|2021-09-08 16:25:00|4185.45|4183.95|4184.45|4182.95|4186.45|4184.95|4182.95|4181.45|3510
1631118600000|2021-09-08 16:30:00|4183.95|4182.45|4182.45|4180.95|4184.45|4182.95|4182.45|4180.95|2156
1631118900000|2021-09-08 16:35:00|4182.95|4181.45|4180.95|4179.45|4182.95|4181.45|4180.95|4179.45|1355
1631119200000|2021-09-08 16:40:00|4181.45|4179.95|4181.45|4179.95|4182.95|4181.45|4181.15|4179.65|554
1631119500000|2021-09-08 16:45:00|4180.95|4179.45|4179.95|4178.45|4180.95|4179.45|4177.95|4176.45|1862
1631119800000|2021-09-08 16:50:00|4179.45|4177.95|4178.95|4177.45|4179.95|4178.45|4178.45|4176.95|2035
1631120100000|2021-09-08 16:55:00|4179.15|4177.65|4178.45|4176.95|4179.45|4177.95|4177.95|4176.45|1063
1631120400000|2021-09-08 17:00:00|4178.15|4176.65|4178.95|4177.45|4179.45|4177.95|4177.45|4175.95|986
1631120700000|2021-09-08 17:05:00|4178.65|4177.15|4177.45|4175.95|4180.95|4179.45|4177.15|4175.65|1068
1631121000000|2021-09-08 17:10:00|4177.65|4176.15|4176.95|4175.45|4177.95|4176.45|4176.45|4174.95|597
1631121300000|2021-09-08 17:15:00|4177.45|4175.95|4177.95|4176.45|4177.95|4176.45|4176.45|4174.95|1633
1631121600000|2021-09-08 17:20:00|4178.45|4176.95|4177.45|4175.95|4178.95|4177.45|4176.95|4175.45|739
1631121900000|2021-09-08 17:25:00|4177.65|4176.15|4179.95|4178.45|4179.95|4178.45|4177.45|4175.95|1716
1631122200000|2021-09-08 17:30:00|4180.45|4178.95|4178.95|4177.45|4180.95|4179.45|4178.95|4177.45|531
1631122500000|2021-09-08 17:35:00|4179.45|4177.95|4178.45|4176.95|4179.45|4177.95|4178.45|4176.95|1742
1631122800000|2021-09-08 17:40:00|4178.15|4176.65|4178.45|4176.95|4178.45|4176.95|4177.95|4176.45|3408
1631123100000|2021-09-08 17:45:00|4178.65|4177.15|4177.95|4176.45|4178.65|4177.15|4177.45|4175.95|644
1631123400000|2021-09-08 17:50:00|4177.65|4176.15|4177.45|4175.95|4178.45|4176.95|4176.95|4175.45|311
1631123700000|2021-09-08 17:55:00|4176.95|4175.45|4176.45|4174.95|4177.45|4175.95|4176.45|4174.95|511
1631124000000|2021-09-08 18:00:00|4176.95|4175.45|4179.45|4177.95|4181.45|4179.95|4176.45|4174.95|1237
1631124300000|2021-09-08 18:05:00|4179.65|4178.15|4178.65|4177.15|4180.45|4178.95|4177.95|4176.45|536
1631124600000|2021-09-08 18:10:00|4178.95|4177.45|4180.45|4178.95|4180.45|4178.95|4178.45|4176.95|425
1631124900000|2021-09-08 18:15:00|4180.65|4179.15|4177.95|4176.45|4180.65|4179.15|4177.95|4176.45|896
1631125200000|2021-09-08 18:20:00|4178.45|4176.95|4176.95|4175.45|4178.45|4176.95|4176.95|4175.45|1859
1631125500000|2021-09-08 18:25:00|4177.15|4175.65|4178.15|4176.65|4178.45|4176.95|4176.45|4174.95|384
1631125800000|2021-09-08 18:30:00|4177.95|4176.45|4178.45|4176.95|4178.45|4176.95|4176.95|4175.45|431
1631126100000|2021-09-08 18:35:00|4177.95|4176.45|4177.95|4176.45|4178.45|4176.95|4176.95|4175.45|417
1631126400000|2021-09-08 18:40:00|4177.65|4176.15|4178.95|4177.45|4178.95|4177.45|4176.95|4175.45|235
1631126700000|2021-09-08 18:45:00|4179.45|4177.95|4177.45|4175.95|4179.45|4177.95|4176.95|4175.45|499
1631127000000|2021-09-08 18:50:00|4176.95|4175.45|4177.95|4176.45|4178.45|4176.95|4176.95|4175.45|253
1631127300000|2021-09-08 18:55:00|4178.45|4176.95|4179.45|4177.95|4179.95|4178.45|4178.45|4176.95|415
1631127600000|2021-09-08 19:00:00|4178.95|4177.45|4180.45|4178.95|4180.95|4179.45|4177.95|4176.45|864
1631127900000|2021-09-08 19:05:00|4180.95|4179.45|4181.45|4179.95|4181.95|4180.45|4179.45|4177.95|422
1631128200000|2021-09-08 19:10:00|4181.65|4180.15|4182.45|4180.95|4182.95|4181.45|4180.95|4179.45|565
1631128500000|2021-09-08 19:15:00|4182.95|4181.45|4181.95|4180.45|4182.95|4181.45|4181.95|4180.45|638
1631128800000|2021-09-08 19:20:00|4181.45|4179.95|4180.45|4178.95|4182.45|4180.95|4180.45|4178.95|558
1631129100000|2021-09-08 19:25:00|4180.65|4179.15|4178.45|4176.95|4180.65|4179.15|4178.45|4176.95|469
1631129400000|2021-09-08 19:30:00|4177.95|4176.45|4178.95|4177.45|4179.45|4177.95|4177.95|4176.45|838
1631129700000|2021-09-08 19:35:00|4178.45|4176.95|4178.45|4176.95|4179.45|4177.95|4177.95|4176.45|901
1631130000000|2021-09-08 19:40:00|4178.95|4177.45|4179.95|4178.45|4180.45|4178.95|4177.95|4176.45|1066
1631130300000|2021-09-08 19:45:00|4179.65|4178.15|4177.95|4176.45|4180.45|4178.95|4177.95|4176.45|2472
1631130600000|2021-09-08 19:50:00|4178.95|4177.45|4180.95|4179.45|4180.95|4179.45|4178.95|4177.45|3287
1631130900000|2021-09-08 19:55:00|4180.45|4178.95|4178.95|4177.45|4181.45|4179.95|4177.95|4176.45|3503
1631131200000|2021-09-08 20:00:00|4180.7|4177.7|4179.2|4176.2|4180.7|4177.7|4178.8|4175.8|119
1631131500000|2021-09-08 20:05:00|4179.4|4176.4|4178.8|4175.8|4179.4|4176.4|4178.6|4175.6|0
1631131800000|2021-09-08 20:10:00|4178.6|4175.6|4179.2|4176.2|4179.4|4176.4|4178.4|4175.4|0
1631132100000|2021-09-08 20:15:00|4179.4|4176.4|4178.8|4175.8|4179.4|4176.4|4178.8|4175.8|0
1631132400000|2021-09-08 20:20:00|4179|4176|4178.8|4175.8|4179|4176|4178.8|4175.8|0
1631132700000|2021-09-08 20:25:00|4179|4176|4179.2|4176.2|4179.2|4176.2|4179|4176|0
1631133000000|2021-09-08 20:30:00|4179.4|4176.4|4179|4176|4179.4|4176.4|4179|4176|0
1631133300000|2021-09-08 20:35:00|4178.8|4175.8|4179|4176|4179|4176|4178.8|4175.8|0
1631133600000|2021-09-08 20:40:00|4178.8|4175.8|4179.2|4176.2|4179.2|4176.2|4178.8|4175.8|0
1631133900000|2021-09-08 20:45:00|4179|4176|4178.8|4175.8|4179|4176|4178.8|4175.8|0
1631134500000|2021-09-08 20:55:00|4179|4176|4179|4176|4179.1|4176.1|4178.8|4175.8|0
1631134800000|2021-09-08 21:00:00|4179.1|4176.1|4178.9|4175.9|4179.1|4176.1|4178.7|4175.7|0
1631135100000|2021-09-08 21:05:00|4179|4176|4179|4176|4179|4176|4179|4176|0
1631135400000|2021-09-08 21:10:00|4178.9|4175.9|4178.6|4175.6|4178.9|4175.9|4178.4|4175.4|0
1631135700000|2021-09-08 21:15:00|4178.7|4175.7|4178.7|4175.7|4178.7|4175.7|4178.6|4175.6|0
1631136000000|2021-09-08 21:20:00|4178.6|4175.6|4178.6|4175.6|4178.7|4175.7|4178.6|4175.6|0
1631136300000|2021-09-08 21:25:00|4178.7|4175.7|4178.7|4175.7|4178.7|4175.7|4178.7|4175.7|0
1631136600000|2021-09-08 21:30:00|4178.6|4175.6|4178.6|4175.6|4178.6|4175.6|4178.6|4175.6|0
1631136900000|2021-09-08 21:35:00|4178.7|4175.7|4178.6|4175.6|4178.7|4175.7|4178.6|4175.6|0
1631137200000|2021-09-08 21:40:00|4178.7|4175.7|4178.7|4175.7|4178.7|4175.7|4178.7|4175.7|0
1631137500000|2021-09-08 21:45:00|4178.6|4175.6|4178.6|4175.6|4178.7|4175.7|4178.6|4175.6|0
1631138100000|2021-09-08 21:55:00|4178.5|4175.5|4178.3|4175.3|4178.6|4175.6|4178.3|4175.3|0
1631138400000|2021-09-08 22:00:00|4178.7|4175.7|4178|4175|4179.3|4176.3|4178|4175|0
1631138700000|2021-09-08 22:05:00|4178.2|4175.2|4178|4175|4178.6|4175.6|4178|4175|0
1631139000000|2021-09-08 22:10:00|4178.2|4175.2|4178|4175|4178.2|4175.2|4177.8|4174.8|0
1631139300000|2021-09-08 22:15:00|4178.2|4175.2|4178|4175|4178.4|4175.4|4178|4175|0
1631139600000|2021-09-08 22:20:00|4178.2|4175.2|4178|4175|4178.2|4175.2|4178|4175|0
1631139900000|2021-09-08 22:25:00|4178.1|4175.1|4178|4175|4178.2|4175.2|4177.6|4174.6|0
1631140200000|2021-09-08 22:30:00|4177.8|4174.8|4176.7|4173.7|4177.8|4174.8|4176.7|4173.7|0
1631140500000|2021-09-08 22:35:00|4176.9|4173.9|4176.9|4173.9|4177.2|4174.2|4176.7|4173.7|0
1631140800000|2021-09-08 22:40:00|4176.7|4173.7|4176.9|4173.9|4177.2|4174.2|4176.7|4173.7|0
1631141100000|2021-09-08 22:45:00|4177.2|4174.2|4176.7|4173.7|4177.2|4174.2|4176.7|4173.7|0
1631141400000|2021-09-08 22:50:00|4176.6|4173.6|4176.5|4173.5|4176.7|4173.7|4176.3|4173.3|0
1631141700000|2021-09-08 22:55:00|4176.3|4173.3|4176.5|4173.5|4176.5|4173.5|4176.1|4173.1|0
1631142000000|2021-09-08 23:00:00|4176.3|4173.3|4175.9|4172.9|4176.5|4173.5|4175.7|4172.7|0
1631142300000|2021-09-08 23:05:00|4175.7|4172.7|4176.3|4173.3|4176.3|4173.3|4175.7|4172.7|0
1631142600000|2021-09-08 23:10:00|4176.5|4173.5|4176.3|4173.3|4176.5|4173.5|4176.1|4173.1|0
1631142900000|2021-09-08 23:15:00|4176.5|4173.5|4176.7|4173.7|4176.9|4173.9|4176.5|4173.5|0
1631143200000|2021-09-08 23:20:00|4176.5|4173.5|4176.7|4173.7|4176.9|4173.9|4176.5|4173.5|0
1631143500000|2021-09-08 23:25:00|4176.6|4173.6|4175.9|4172.9|4176.6|4173.6|4175.9|4172.9|0
1631143800000|2021-09-08 23:30:00|4175.7|4172.7|4175.7|4172.7|4176.1|4173.1|4175.5|4172.5|0
1631144100000|2021-09-08 23:35:00|4175.6|4172.6|4175.1|4172.1|4175.7|4172.7|4175.1|4172.1|0
1631144400000|2021-09-08 23:40:00|4174.9|4171.9|4175.9|4172.9|4175.9|4172.9|4174.9|4171.9|0
1631144700000|2021-09-08 23:45:00|4176.1|4173.1|4176.9|4173.9|4177.4|4174.4|4176.1|4173.1|0
1631145000000|2021-09-08 23:50:00|4176.7|4173.7|4176.3|4173.3|4176.9|4173.9|4176.3|4173.3|0
1631145300000|2021-09-08 23:55:00|4176.5|4173.5|4175.9|4172.9|4176.5|4173.5|4175.5|4172.5|0
1631145600000|2021-09-09 00:00:00|4176.1|4173.1|4176.7|4173.7|4176.9|4173.9|4175.7|4172.7|0
1631145900000|2021-09-09 00:05:00|4176.6|4173.6|4176.7|4173.7|4178|4175|4176.5|4173.5|0
1631146200000|2021-09-09 00:10:00|4176.5|4173.5|4175.5|4172.5|4177.4|4174.4|4175.5|4172.5|0
1631146500000|2021-09-09 00:15:00|4175.7|4172.7|4172.2|4170.2|4175.7|4172.7|4171.7|4169.7|522
1631146800000|2021-09-09 00:20:00|4171.7|4169.7|4173.2|4171.2|4173.7|4171.7|4171.7|4169.7|160
1631147100000|2021-09-09 00:25:00|4173.7|4171.7|4174.7|4172.7|4174.7|4172.7|4173.7|4171.7|58
1631147400000|2021-09-09 00:30:00|4174.2|4172.2|4174.2|4172.2|4174.7|4172.7|4173.2|4171.2|307
1631147700000|2021-09-09 00:35:00|4174.7|4172.7|4174.2|4172.2|4174.7|4172.7|4174.2|4172.2|104
1631148000000|2021-09-09 00:40:00|4173.7|4171.7|4173.2|4171.2|4173.7|4171.7|4172.7|4170.7|232
1631148300000|2021-09-09 00:45:00|4172.7|4170.7|4169.7|4167.7|4173.7|4171.7|4169.4|4167.4|343
1631148600000|2021-09-09 00:50:00|4169.2|4167.2|4168.2|4166.2|4170.2|4168.2|4167.9|4165.9|294
1631148900000|2021-09-09 00:55:00|4168.7|4166.7|4169.2|4167.2|4169.7|4167.7|4168.7|4166.7|76
1631149200000|2021-09-09 01:00:00|4168.7|4166.7|4169.2|4167.2|4169.2|4167.2|4167.2|4165.2|189
1631149500000|2021-09-09 01:05:00|4168.9|4166.9|4170.7|4168.7|4171.2|4169.2|4168.7|4166.7|104
1631149800000|2021-09-09 01:10:00|4170.4|4168.4|4171.7|4169.7|4172.2|4170.2|4170.2|4168.2|72
1631150100000|2021-09-09 01:15:00|4172.2|4170.2|4172.7|4170.7|4172.7|4170.7|4170.9|4168.9|116
1631150400000|2021-09-09 01:20:00|4172.2|4170.2|4171.7|4169.7|4173.7|4171.7|4171.7|4169.7|115
1631150700000|2021-09-09 01:25:00|4172.2|4170.2|4171.9|4169.9|4172.7|4170.7|4171.2|4169.2|64
1631151000000|2021-09-09 01:30:00|4172.2|4170.2|4172.2|4170.2|4173.7|4171.7|4169.7|4167.7|295
1631151300000|2021-09-09 01:35:00|4171.7|4169.7|4169.4|4167.4|4173.2|4171.2|4168.7|4166.7|110
1631151600000|2021-09-09 01:40:00|4169.2|4167.2|4168.7|4166.7|4169.7|4167.7|4167.2|4165.2|162
1631151900000|2021-09-09 01:45:00|4168.9|4166.9|4169.4|4167.4|4169.7|4167.7|4167.7|4165.7|101
1631152200000|2021-09-09 01:50:00|4169.2|4167.2|4171.2|4169.2|4171.7|4169.7|4169.2|4167.2|149
1631152500000|2021-09-09 01:55:00|4170.7|4168.7|4171.7|4169.7|4172.2|4170.2|4170.2|4168.2|148
1631152800000|2021-09-09 02:00:00|4171.2|4169.2|4173.7|4171.7|4174.2|4172.2|4171.2|4169.2|135
1631153100000|2021-09-09 02:05:00|4173.4|4171.4|4173.2|4171.2|4173.7|4171.7|4172.7|4170.7|107
1631153400000|2021-09-09 02:10:00|4173.4|4171.4|4174.7|4172.7|4174.9|4172.9|4173.4|4171.4|133
1631153700000|2021-09-09 02:15:00|4174.9|4172.9|4174.2|4172.2|4175.2|4173.2|4174.2|4172.2|137
1631154000000|2021-09-09 02:20:00|4174.7|4172.7|4172.7|4170.7|4174.7|4172.7|4172.7|4170.7|57
1631154300000|2021-09-09 02:25:00|4172.2|4170.2|4173.2|4171.2|4173.7|4171.7|4171.7|4169.7|61
1631154600000|2021-09-09 02:30:00|4173.4|4171.4|4171.7|4169.7|4173.7|4171.7|4171.7|4169.7|57
1631154900000|2021-09-09 02:35:00|4171.4|4169.4|4173.2|4171.2|4173.2|4171.2|4171.2|4169.2|79
1631155200000|2021-09-09 02:40:00|4172.9|4170.9|4171.7|4169.7|4173.2|4171.2|4171.2|4169.2|96
1631155500000|2021-09-09 02:45:00|4171.2|4169.2|4168.7|4166.7|4171.4|4169.4|4168.7|4166.7|149
1631155800000|2021-09-09 02:50:00|4168.2|4166.2|4166.7|4164.7|4168.7|4166.7|4166.7|4164.7|222
1631156100000|2021-09-09 02:55:00|4166.9|4164.9|4166.7|4164.7|4167.2|4165.2|4166.2|4164.2|214
1631156400000|2021-09-09 03:00:00|4166.4|4164.4|4167.7|4165.7|4167.7|4165.7|4166.4|4164.4|41
1631156700000|2021-09-09 03:05:00|4168.2|4166.2|4168.9|4166.9|4169.2|4167.2|4168.2|4166.2|41
1631157000000|2021-09-09 03:10:00|4168.7|4166.7|4167.2|4165.2|4168.9|4166.9|4167.2|4165.2|20
1631157300000|2021-09-09 03:15:00|4166.7|4164.7|4165.4|4163.4|4167.2|4165.2|4165.2|4163.2|52
1631157600000|2021-09-09 03:20:00|4165.2|4163.2|4162.7|4160.7|4165.7|4163.7|4162.2|4160.2|261
1631157900000|2021-09-09 03:25:00|4162.4|4160.4|4163.7|4161.7|4163.9|4161.9|4161.2|4159.2|167
1631158200000|2021-09-09 03:30:00|4163.2|4161.2|4165.2|4163.2|4165.2|4163.2|4163.2|4161.2|45
1631158500000|2021-09-09 03:35:00|4164.7|4162.7|4165.7|4163.7|4166.2|4164.2|4164.7|4162.7|36
1631158800000|2021-09-09 03:40:00|4165.9|4163.9|4165.7|4163.7|4166.2|4164.2|4165.7|4163.7|13
1631159100000|2021-09-09 03:45:00|4166.2|4164.2|4165.2|4163.2|4166.4|4164.4|4165.2|4163.2|18
1631159400000|2021-09-09 03:50:00|4165.4|4163.4|4165.9|4163.9|4166.7|4164.7|4165.2|4163.2|34
1631159700000|2021-09-09 03:55:00|4166.2|4164.2|4165.7|4163.7|4166.7|4164.7|4165.7|4163.7|18
1631160000000|2021-09-09 04:00:00|4165.2|4163.2|4165.7|4163.7|4165.7|4163.7|4165.2|4163.2|7
1631160300000|2021-09-09 04:05:00|4166.2|4164.2|4165.9|4163.9|4166.7|4164.7|4165.7|4163.7|52
1631160600000|2021-09-09 04:10:00|4165.7|4163.7|4166.9|4164.9|4166.9|4164.9|4165.2|4163.2|47
1631160900000|2021-09-09 04:15:00|4166.7|4164.7|4166.7|4164.7|4167.2|4165.2|4166.2|4164.2|35
1631161200000|2021-09-09 04:20:00|4166.4|4164.4|4165.2|4163.2|4166.7|4164.7|4165.2|4163.2|33
1631161500000|2021-09-09 04:25:00|4164.9|4162.9|4165.4|4163.4|4166.2|4164.2|4164.9|4162.9|48
1631161800000|2021-09-09 04:30:00|4165.7|4163.7|4165.4|4163.4|4166.2|4164.2|4165.2|4163.2|49
1631162100000|2021-09-09 04:35:00|4165.7|4163.7|4164.2|4162.2|4165.7|4163.7|4163.7|4161.7|205
1631162400000|2021-09-09 04:40:00|4164.4|4162.4|4162.2|4160.2|4164.4|4162.4|4161.4|4159.4|184
1631162700000|2021-09-09 04:45:00|4162.4|4160.4|4160.2|4158.2|4163.2|4161.2|4159.7|4157.7|149
1631163000000|2021-09-09 04:50:00|4159.7|4157.7|4160.7|4158.7|4160.9|4158.9|4159.7|4157.7|55
1631163300000|2021-09-09 04:55:00|4160.9|4158.9|4162.2|4160.2|4162.2|4160.2|4160.7|4158.7|321
1631163600000|2021-09-09 05:00:00|4161.2|4159.2|4160.2|4158.2|4161.4|4159.4|4159.2|4157.2|283
1631163900000|2021-09-09 05:05:00|4159.9|4157.9|4160.9|4158.9|4161.7|4159.7|4159.7|4157.7|117
1631164200000|2021-09-09 05:10:00|4160.7|4158.7|4159.7|4157.7|4161.7|4159.7|4159.2|4157.2|468
1631164500000|2021-09-09 05:15:00|4160.2|4158.2|4161.7|4159.7|4161.7|4159.7|4159.7|4157.7|388
1631164800000|2021-09-09 05:20:00|4161.2|4159.2|4159.7|4157.7|4161.7|4159.7|4159.7|4157.7|184
1631165100000|2021-09-09 05:25:00|4160.2|4158.2|4157.2|4155.2|4160.7|4158.7|4156.7|4154.7|472
1631165400000|2021-09-09 05:30:00|4156.9|4154.9|4154.7|4152.7|4158.2|4156.2|4154.2|4152.2|2017
1631165700000|2021-09-09 05:35:00|4155.2|4153.2|4155.7|4153.7|4155.7|4153.7|4152.2|4150.2|1170
1631166000000|2021-09-09 05:40:00|4156.2|4154.2|4153.2|4151.2|4156.2|4154.2|4153.2|4151.2|417
1631166300000|2021-09-09 05:45:00|4153.7|4151.7|4156.7|4154.7|4157.7|4155.7|4152.7|4150.7|412
1631166600000|2021-09-09 05:50:00|4157.2|4155.2|4155.7|4153.7|4157.2|4155.2|4154.7|4152.7|398
1631166900000|2021-09-09 05:55:00|4155.9|4153.9|4152.7|4150.7|4156.2|4154.2|4152.7|4150.7|744
1631167200000|2021-09-09 06:00:00|4152.45|4150.95|4157.45|4155.95|4157.45|4155.95|4151.95|4150.45|2160
1631167500000|2021-09-09 06:05:00|4156.95|4155.45|4153.95|4152.45|4158.95|4157.45|4152.95|4151.45|982
1631167800000|2021-09-09 06:10:00|4154.45|4152.95|4158.15|4156.65|4158.45|4156.95|4153.45|4151.95|1118
1631168100000|2021-09-09 06:15:00|4157.95|4156.45|4158.45|4156.95|4160.45|4158.95|4157.65|4156.15|1166
1631168400000|2021-09-09 06:20:00|4158.95|4157.45|4160.65|4159.15|4162.95|4161.45|4158.65|4157.15|1939
1631168700000|2021-09-09 06:25:00|4160.45|4158.95|4161.95|4160.45|4162.45|4160.95|4160.45|4158.95|971
1631169000000|2021-09-09 06:30:00|4161.65|4160.15|4157.95|4156.45|4162.95|4161.45|4157.45|4155.95|1357
1631169300000|2021-09-09 06:35:00|4157.45|4155.95|4155.95|4154.45|4158.95|4157.45|4155.45|4153.95|2364
1631169600000|2021-09-09 06:40:00|4155.65|4154.15|4153.45|4151.95|4156.45|4154.95|4152.95|4151.45|1821
1631169900000|2021-09-09 06:45:00|4152.95|4151.45|4153.45|4151.95|4155.45|4153.95|4152.45|4150.95|1423
1631170200000|2021-09-09 06:50:00|4152.95|4151.45|4150.95|4149.45|4154.45|4152.95|4150.95|4149.45|1855
1631170500000|2021-09-09 06:55:00|4151.45|4149.95|4153.15|4151.65|4153.15|4151.65|4149.95|4148.45|2611
1631170800000|2021-09-09 07:00:00|4152.65|4151.15|4142.95|4141.45|4152.65|4151.15|4138.45|4136.95|24387
1631171100000|2021-09-09 07:05:00|4143.15|4141.65|4136.45|4134.95|4144.45|4142.95|4134.45|4132.95|13006
1631171400000|2021-09-09 07:10:00|4135.95|4134.45|4152.65|4151.15|4153.95|4152.45|4134.95|4133.45|24291
1631171700000|2021-09-09 07:15:00|4152.95|4151.45|4157.95|4156.45|4159.95|4158.45|4152.95|4151.45|8866
1631172000000|2021-09-09 07:20:00|4157.45|4155.95|4160.95|4159.45|4161.45|4159.95|4154.45|4152.95|11586
1631172300000|2021-09-09 07:25:00|4160.45|4158.95|4157.95|4156.45|4161.95|4160.45|4155.45|4153.95|11956
1631172600000|2021-09-09 07:30:00|4158.45|4156.95|4153.95|4152.45|4160.45|4158.95|4153.95|4152.45|7949
1631172900000|2021-09-09 07:35:00|4154.15|4152.65|4145.45|4143.95|4156.45|4154.95|4144.45|4142.95|39245
1631173200000|2021-09-09 07:40:00|4145.29|4143.79|4144.29|4142.79|4147.29|4145.79|4141.29|4139.79|11756
1631173500000|2021-09-09 07:45:00|4143.99|4142.49|4145.79|4144.29|4148.29|4146.79|4142.29|4140.79|15150
1631173800000|2021-09-09 07:50:00|4145.29|4143.79|4155.79|4154.29|4156.29|4154.79|4142.29|4140.79|19632
1631174100000|2021-09-09 07:55:00|4155.29|4153.79|4154.79|4153.29|4157.79|4156.29|4152.79|4151.29|5089
1631174400000|2021-09-09 08:00:00|4155.29|4153.79|4159.79|4158.29|4159.79|4158.29|4154.79|4153.29|4619
1631174700000|2021-09-09 08:05:00|4160.29|4158.79|4157.29|4155.79|4161.29|4159.79|4155.79|4154.29|8763
1631175000000|2021-09-09 08:10:00|4156.79|4155.29|4157.79|4156.29|4158.29|4156.79|4155.29|4153.79|12448
1631175300000|2021-09-09 08:15:00|4158.29|4156.79|4161.79|4160.29|4161.79|4160.29|4156.79|4155.29|4302
1631175600000|2021-09-09 08:20:00|4161.99|4160.49|4159.29|4157.79|4161.99|4160.49|4157.29|4155.79|5711
1631175900000|2021-09-09 08:25:00|4159.79|4158.29|4155.29|4153.79|4159.79|4158.29|4155.29|4153.79|7330
1631176200000|2021-09-09 08:30:00|4154.79|4153.29|4157.29|4155.79|4158.79|4157.29|4153.29|4151.79|5288
1631176500000|2021-09-09 08:35:00|4157.79|4156.29|4157.29|4155.79|4158.79|4157.29|4156.79|4155.29|4626
1631176800000|2021-09-09 08:40:00|4157.79|4156.29|4154.29|4152.79|4158.79|4157.29|4154.29|4152.79|3448
1631177100000|2021-09-09 08:45:00|4154.79|4153.29|4154.79|4153.29|4156.79|4155.29|4154.29|4152.79|3750
1631177400000|2021-09-09 08:50:00|4154.29|4152.79|4153.79|4152.29|4155.29|4153.79|4153.79|4152.29|3793
1631177700000|2021-09-09 08:55:00|4153.29|4151.79|4151.79|4150.29|4154.29|4152.79|4150.79|4149.29|6623
1631178000000|2021-09-09 09:00:00|4152.29|4150.79|4150.79|4149.29|4152.29|4150.79|4149.29|4147.79|4590
1631178300000|2021-09-09 09:05:00|4151.29|4149.79|4149.79|4148.29|4151.29|4149.79|4148.29|4146.79|5974
1631178600000|2021-09-09 09:10:00|4149.29|4147.79|4148.79|4147.29|4151.79|4150.29|4147.79|4146.29|2591
1631178900000|2021-09-09 09:15:00|4148.29|4146.79|4149.29|4147.79|4151.29|4149.79|4148.29|4146.79|1702
1631179200000|2021-09-09 09:20:00|4149.79|4148.29|4151.29|4149.79|4151.29|4149.79|4148.79|4147.29|2100
1631179500000|2021-09-09 09:25:00|4150.79|4149.29|4156.79|4155.29|4157.79|4156.29|4150.29|4148.79|14588
1631179800000|2021-09-09 09:30:00|4156.29|4154.79|4161.29|4159.79|4161.79|4160.29|4155.79|4154.29|10955
1631180100000|2021-09-09 09:35:00|4160.79|4159.29|4160.29|4158.79|4161.79|4160.29|4158.29|4156.79|3693
1631180400000|2021-09-09 09:40:00|4159.79|4158.29|4156.79|4155.29|4163.29|4161.79|4156.29|4154.79|6182
1631180700000|2021-09-09 09:45:00|4157.29|4155.79|4158.79|4157.29|4159.79|4158.29|4155.79|4154.29|3188
1631181000000|2021-09-09 09:50:00|4158.29|4156.79|4157.79|4156.29|4159.79|4158.29|4156.79|4155.29|12976
1631181300000|2021-09-09 09:55:00|4158.29|4156.79|4159.29|4157.79|4160.29|4158.79|4157.79|4156.29|37293
1631181600000|2021-09-09 10:00:00|4159.79|4158.29|4161.79|4160.29|4162.29|4160.79|4158.79|4157.29|4023
1631181900000|2021-09-09 10:05:00|4162.29|4160.79|4161.99|4160.49|4163.29|4161.79|4160.29|4158.79|6665
1631182200000|2021-09-09 10:10:00|4161.79|4160.29|4159.79|4158.29|4162.79|4161.29|4159.79|4158.29|6541
1631182500000|2021-09-09 10:15:00|4160.29|4158.79|4163.79|4162.29|4163.79|4162.29|4160.29|4158.79|7297
1631182800000|2021-09-09 10:20:00|4163.29|4161.79|4164.29|4162.79|4165.79|4164.29|4162.79|4161.29|3855
1631183100000|2021-09-09 10:25:00|4164.79|4163.29|4165.29|4163.79|4165.79|4164.29|4163.79|4162.29|4394
1631183400000|2021-09-09 10:30:00|4165.79|4164.29|4162.29|4160.79|4166.79|4165.29|4162.29|4160.79|4514
1631183700000|2021-09-09 10:35:00|4162.49|4160.99|4161.29|4159.79|4162.79|4161.29|4159.29|4157.79|2026
1631184000000|2021-09-09 10:40:00|4161.79|4160.29|4159.79|4158.29|4161.79|4160.29|4159.29|4157.79|1300
1631184300000|2021-09-09 10:45:00|4159.29|4157.79|4160.29|4158.79|4161.29|4159.79|4157.79|4156.29|5665
1631184600000|2021-09-09 10:50:00|4159.79|4158.29|4159.79|4158.29|4160.79|4159.29|4159.29|4157.79|6119
1631184900000|2021-09-09 10:55:00|4160.29|4158.79|4159.29|4157.79|4160.29|4158.79|4159.29|4157.79|6149
1631185200000|2021-09-09 11:00:00|4159.79|4158.29|4162.29|4160.79|4162.79|4161.29|4159.79|4158.29|2327
1631185500000|2021-09-09 11:05:00|4162.79|4161.29|4162.79|4161.29|4164.79|4163.29|4161.79|4160.29|1429
1631185800000|2021-09-09 11:10:00|4163.29|4161.79|4161.29|4159.79|4163.29|4161.79|4160.79|4159.29|3531
1631186100000|2021-09-09 11:15:00|4161.49|4159.99|4162.79|4161.29|4164.79|4163.29|4161.49|4159.99|5570
1631186400000|2021-09-09 11:20:00|4163.29|4161.79|4163.79|4162.29|4164.29|4162.79|4162.79|4161.29|1448
1631186700000|2021-09-09 11:25:00|4163.29|4161.79|4161.79|4160.29|4163.29|4161.79|4160.29|4158.79|6300
1631187000000|2021-09-09 11:30:00|4161.29|4159.79|4160.79|4159.29|4162.79|4161.29|4160.79|4159.29|5585
1631187300000|2021-09-09 11:35:00|4161.29|4159.79|4159.79|4158.29|4161.29|4159.79|4159.79|4158.29|2515
1631187600000|2021-09-09 11:40:00|4160.02|4158.52|4156.72|4155.22|4160.72|4159.22|4156.52|4155.02|3542
1631187900000|2021-09-09 11:45:00|4157.02|4155.52|4171.52|4170.02|4172.52|4171.02|4155.52|4154.02|15145
1631188200000|2021-09-09 11:50:00|4171.22|4169.72|4174.72|4173.22|4175.52|4174.02|4170.02|4168.52|17880
1631188500000|2021-09-09 11:55:00|4175.02|4173.52|4176.52|4175.02|4178.02|4176.52|4174.52|4173.02|12928
1631188800000|2021-09-09 12:00:00|4177.22|4175.72|4175.02|4173.52|4177.52|4176.02|4171.52|4170.02|15543
1631189100000|2021-09-09 12:05:00|4175.52|4174.02|4174.72|4173.22|4176.52|4175.02|4174.02|4172.52|4779
1631189400000|2021-09-09 12:10:00|4175.02|4173.52|4174.02|4172.52|4176.52|4175.02|4173.52|4172.02|4461
1631189700000|2021-09-09 12:15:00|4174.52|4173.02|4175.02|4173.52|4176.02|4174.52|4174.02|4172.52|1767
1631190000000|2021-09-09 12:20:00|4174.52|4173.02|4168.02|4166.52|4174.52|4173.02|4167.52|4166.02|16672
1631190300000|2021-09-09 12:25:00|4168.22|4166.72|4168.02|4166.52|4170.52|4169.02|4167.52|4166.02|19022
1631190600000|2021-09-09 12:30:00|4168.52|4167.02|4168.52|4167.02|4170.02|4168.52|4166.72|4165.22|4285
1631190900000|2021-09-09 12:35:00|4168.02|4166.52|4169.52|4168.02|4170.52|4169.02|4167.02|4165.52|11501
1631191200000|2021-09-09 12:40:00|4169.72|4168.22|4170.02|4168.52|4171.02|4169.52|4169.02|4167.52|2105
1631191500000|2021-09-09 12:45:00|4169.22|4167.72|4180.02|4178.52|4180.02|4178.52|4169.02|4167.52|5091
1631191800000|2021-09-09 12:50:00|4179.52|4178.02|4180.52|4179.02|4183.02|4181.52|4179.02|4177.52|17601
1631192100000|2021-09-09 12:55:00|4181.02|4179.52|4178.52|4177.02|4181.52|4180.02|4178.02|4176.52|2378
1631192400000|2021-09-09 13:00:00|4178.72|4177.22|4175.52|4174.02|4179.02|4177.52|4175.02|4173.52|4409
1631192700000|2021-09-09 13:05:00|4175.02|4173.52|4172.02|4170.52|4175.02|4173.52|4171.52|4170.02|2708
1631193000000|2021-09-09 13:10:00|4171.52|4170.02|4171.52|4170.02|4172.52|4171.02|4169.52|4168.02|2977
1631193300000|2021-09-09 13:15:00|4171.72|4170.22|4173.02|4171.52|4174.02|4172.52|4171.52|4170.02|6836
1631193600000|2021-09-09 13:20:00|4172.52|4171.02|4168.52|4167.02|4173.02|4171.52|4167.02|4165.52|35969
1631193900000|2021-09-09 13:25:00|4169.02|4167.52|4167.52|4166.02|4169.02|4167.52|4166.52|4165.02|6985
1631194200000|2021-09-09 13:30:00|4167.22|4165.72|4174.52|4173.02|4175.02|4173.52|4166.02|4164.52|8667
1631194500000|2021-09-09 13:35:00|4175.02|4173.52|4180.02|4178.52|4180.52|4179.02|4175.02|4173.52|35686
1631194800000|2021-09-09 13:40:00|4179.52|4178.02|4182.02|4180.52|4183.52|4182.02|4179.52|4178.02|7931
1631195100000|2021-09-09 13:45:00|4181.52|4180.02|4180.52|4179.02|4183.02|4181.52|4177.52|4176.02|31697
1631195400000|2021-09-09 13:50:00|4181.02|4179.52|4183.02|4181.52|4184.02|4182.52|4181.02|4179.52|8305
1631195700000|2021-09-09 13:55:00|4183.52|4182.02|4182.02|4180.52|4183.52|4182.02|4179.02|4177.52|5801
1631196000000|2021-09-09 14:00:00|4182.52|4181.02|4188.02|4186.52|4189.02|4187.52|4182.02|4180.52|10260
1631196300000|2021-09-09 14:05:00|4187.52|4186.02|4188.02|4186.52|4190.02|4188.52|4187.52|4186.02|7687
1631196600000|2021-09-09 14:10:00|4187.62|4186.12|4189.82|4188.32|4190.12|4188.62|4185.62|4184.12|5245
1631196900000|2021-09-09 14:15:00|4190.12|4188.62|4187.12|4185.62|4190.62|4189.12|4187.12|4185.62|12514
1631197200000|2021-09-09 14:20:00|4187.62|4186.12|4190.12|4188.62|4190.62|4189.12|4187.62|4186.12|4091
1631197500000|2021-09-09 14:25:00|4190.62|4189.12|4191.62|4190.12|4194.12|4192.62|4189.12|4187.62|6284
1631197800000|2021-09-09 14:30:00|4192.12|4190.62|4192.62|4191.12|4194.12|4192.62|4191.12|4189.62|7296
1631198100000|2021-09-09 14:35:00|4192.12|4190.62|4194.12|4192.62|4195.62|4194.12|4192.12|4190.62|6241
1631198400000|2021-09-09 14:40:00|4193.62|4192.12|4192.12|4190.62|4194.62|4193.12|4191.62|4190.12|4884
1631198700000|2021-09-09 14:45:00|4192.62|4191.12|4190.62|4189.12|4194.12|4192.62|4190.62|4189.12|8471
1631199000000|2021-09-09 14:50:00|4191.12|4189.62|4192.12|4190.62|4192.12|4190.62|4190.12|4188.62|17553
1631199300000|2021-09-09 14:55:00|4192.62|4191.12|4191.12|4189.62|4193.62|4192.12|4189.12|4187.62|4437
1631199600000|2021-09-09 15:00:00|4190.82|4189.32|4189.62|4188.12|4191.62|4190.12|4189.12|4187.62|6975
1631199900000|2021-09-09 15:05:00|4190.12|4188.62|4190.62|4189.12|4191.12|4189.62|4190.12|4188.62|8273
1631200200000|2021-09-09 15:10:00|4190.12|4188.62|4189.12|4187.62|4190.12|4188.62|4188.62|4187.12|10390
1631200500000|2021-09-09 15:15:00|4188.62|4187.12|4185.12|4183.62|4189.12|4187.62|4184.62|4183.12|8630
1631200800000|2021-09-09 15:20:00|4184.62|4183.12|4179.12|4177.62|4184.82|4183.32|4178.12|4176.62|18191
1631201100000|2021-09-09 15:25:00|4178.62|4177.12|4177.62|4176.12|4180.62|4179.12|4176.62|4175.12|21119
1631201400000|2021-09-09 15:30:00|4178.12|4176.62|4179.12|4177.62|4180.62|4179.12|4176.62|4175.12|17372
1631201700000|2021-09-09 15:35:00|4178.62|4177.12|4180.12|4178.62|4180.62|4179.12|4177.62|4176.12|17088
1631202000000|2021-09-09 15:40:00|4179.62|4178.12|4182.12|4180.62|4183.12|4181.62|4179.62|4178.12|10020
1631202300000|2021-09-09 15:45:00|4181.62|4180.12|4183.62|4182.12|4183.62|4182.12|4181.62|4180.12|4693
1631202600000|2021-09-09 15:50:00|4184.12|4182.62|4182.12|4180.62|4184.62|4183.12|4180.62|4179.12|6309
1631202900000|2021-09-09 15:55:00|4181.82|4180.32|4184.62|4183.12|4184.62|4183.12|4181.62|4180.12|2258
1631203200000|2021-09-09 16:00:00|4184.12|4182.62|4181.12|4179.62|4184.12|4182.62|4181.12|4179.62|2708
1631203500000|2021-09-09 16:05:00|4180.62|4179.12|4183.12|4181.62|4183.32|4181.82|4180.62|4179.12|2906
1631203800000|2021-09-09 16:10:00|4182.62|4181.12|4182.62|4181.12|4183.12|4181.62|4181.12|4179.62|825
1631204100000|2021-09-09 16:15:00|4182.12|4180.62|4181.62|4180.12|4182.62|4181.12|4178.62|4177.12|1759
1631204400000|2021-09-09 16:20:00|4181.32|4179.82|4180.62|4179.12|4182.12|4180.62|4180.62|4179.12|1233
1631204700000|2021-09-09 16:25:00|4181.12|4179.62|4180.12|4178.62|4182.12|4180.62|4179.62|4178.12|1699
1631205000000|2021-09-09 16:30:00|4179.62|4178.12|4181.62|4180.12|4182.12|4180.62|4177.62|4176.12|2373
1631205300000|2021-09-09 16:35:00|4182.12|4180.62|4183.12|4181.62|4183.62|4182.12|4182.12|4180.62|1159
1631205600000|2021-09-09 16:40:00|4183.62|4182.12|4184.12|4182.62|4184.12|4182.62|4182.62|4181.12|379
1631205900000|2021-09-09 16:45:00|4183.82|4182.32|4183.62|4182.12|4184.12|4182.62|4183.12|4181.62|3382
1631206200000|2021-09-09 16:50:00|4183.12|4181.62|4181.62|4180.12|4183.12|4181.62|4181.12|4179.62|698
1631206500000|2021-09-09 16:55:00|4181.32|4179.82|4179.12|4177.62|4181.62|4180.12|4179.12|4177.62|1173
1631206800000|2021-09-09 17:00:00|4179.62|4178.12|4181.62|4180.12|4181.62|4180.12|4179.12|4177.62|748
1631207100000|2021-09-09 17:05:00|4181.32|4179.82|4179.62|4178.12|4181.62|4180.12|4179.62|4178.12|1474
1631207400000|2021-09-09 17:10:00|4180.12|4178.62|4181.12|4179.62|4181.12|4179.62|4179.62|4178.12|471
1631207700000|2021-09-09 17:15:00|4180.62|4179.12|4177.62|4176.12|4181.62|4180.12|4177.62|4176.12|2291
1631208000000|2021-09-09 17:20:00|4177.32|4175.82|4169.12|4167.62|4177.32|4175.82|4168.62|4167.12|3612
1631208300000|2021-09-09 17:25:00|4168.62|4167.12|4167.82|4166.32|4168.62|4167.12|4165.62|4164.12|2727
1631208600000|2021-09-09 17:30:00|4167.62|4166.12|4165.62|4164.12|4167.62|4166.12|4163.12|4161.62|1765
1631208900000|2021-09-09 17:35:00|4165.32|4163.82|4160.62|4159.12|4166.12|4164.62|4160.12|4158.62|3219
1631209200000|2021-09-09 17:40:00|4161.12|4159.62|4162.62|4161.12|4164.62|4163.12|4160.12|4158.62|1531
1631209500000|2021-09-09 17:45:00|4162.32|4160.82|4164.62|4163.12|4164.62|4163.12|4162.12|4160.62|472
1631209800000|2021-09-09 17:50:00|4164.82|4163.32|4164.82|4163.32|4165.62|4164.12|4163.12|4161.62|1178
1631210100000|2021-09-09 17:55:00|4165.12|4163.62|4163.62|4162.12|4166.12|4164.62|4163.12|4161.62|1358
1631210400000|2021-09-09 18:00:00|4163.12|4161.62|4159.12|4157.62|4164.62|4163.12|4158.82|4157.32|1214
1631210700000|2021-09-09 18:05:00|4159.62|4158.12|4164.12|4162.62|4164.12|4162.62|4159.12|4157.62|1096
1631211000000|2021-09-09 18:10:00|4163.62|4162.12|4164.62|4163.12|4164.62|4163.12|4163.12|4161.62|370
1631211300000|2021-09-09 18:15:00|4164.32|4162.82|4163.12|4161.62|4164.32|4162.82|4163.12|4161.62|298
1631211600000|2021-09-09 18:20:00|4163.62|4162.12|4163.12|4161.62|4164.62|4163.12|4161.62|4160.12|317
1631211900000|2021-09-09 18:25:00|4163.62|4162.12|4163.12|4161.62|4164.62|4163.12|4163.12|4161.62|488
1631212200000|2021-09-09 18:30:00|4163.62|4162.12|4162.62|4161.12|4163.62|4162.12|4161.62|4160.12|683
1631212500000|2021-09-09 18:35:00|4163.12|4161.62|4161.12|4159.62|4163.62|4162.12|4161.12|4159.62|382
1631212800000|2021-09-09 18:40:00|4161.62|4160.12|4161.12|4159.62|4162.12|4160.62|4159.82|4158.32|1133
1631213100000|2021-09-09 18:45:00|4161.62|4160.12|4164.62|4163.12|4164.62|4163.12|4161.12|4159.62|634
1631213400000|2021-09-09 18:50:00|4164.82|4163.32|4165.12|4163.62|4165.62|4164.12|4163.62|4162.12|856
1631213700000|2021-09-09 18:55:00|4164.82|4163.32|4165.12|4163.62|4166.12|4164.62|4164.62|4163.12|617
1631214000000|2021-09-09 19:00:00|4165.62|4164.12|4165.12|4163.62|4166.12|4164.62|4165.12|4163.62|557
1631214300000|2021-09-09 19:05:00|4165.32|4163.82|4164.62|4163.12|4166.62|4165.12|4164.62|4163.12|636
1631214600000|2021-09-09 19:10:00|4165.12|4163.62|4164.62|4163.12|4167.12|4165.62|4164.62|4163.12|1349
1631214900000|2021-09-09 19:15:00|4164.12|4162.62|4163.12|4161.62|4165.12|4163.62|4162.62|4161.12|1872
1631215200000|2021-09-09 19:20:00|4162.82|4161.32|4165.12|4163.62|4165.12|4163.62|4162.82|4161.32|605
1631215500000|2021-09-09 19:25:00|4164.62|4163.12|4164.12|4162.62|4165.12|4163.62|4164.12|4162.62|235
1631215800000|2021-09-09 19:30:00|4163.62|4162.12|4164.62|4163.12|4165.62|4164.12|4163.12|4161.62|662
1631216100000|2021-09-09 19:35:00|4164.12|4162.62|4167.12|4165.62|4167.62|4166.12|4163.62|4162.12|580
1631216400000|2021-09-09 19:40:00|4166.62|4165.12|4168.62|4167.12|4169.62|4168.12|4166.62|4165.12|1040
1631216700000|2021-09-09 19:45:00|4168.32|4166.82|4164.62|4163.12|4168.82|4167.32|4164.62|4163.12|2760
1631217000000|2021-09-09 19:50:00|4164.12|4162.62|4162.62|4161.12|4165.62|4164.12|4162.12|4160.62|4368
1631217300000|2021-09-09 19:55:00|4162.12|4160.62|4164.62|4163.12|4166.62|4165.12|4162.12|4160.62|6941
1631217600000|2021-09-09 20:00:00|4166.47|4163.47|4165.27|4162.27|4168.17|4165.17|4165.27|4162.27|90
1631217900000|2021-09-09 20:05:00|4165.07|4162.07|4160.57|4157.57|4165.27|4162.27|4159.97|4156.97|0
1631218200000|2021-09-09 20:10:00|4160.87|4157.87|4161.27|4158.27|4161.87|4158.87|4160.87|4157.87|0
1631218500000|2021-09-09 20:15:00|4161.07|4158.07|4161.67|4158.67|4161.67|4158.67|4160.37|4157.37|0
1631218800000|2021-09-09 20:20:00|4161.87|4158.87|4160.17|4157.17|4161.87|4158.87|4160.17|4157.17|0
1631219100000|2021-09-09 20:25:00|4160.37|4157.37|4160.57|4157.57|4161.07|4158.07|4160.17|4157.17|0
1631219400000|2021-09-09 20:30:00|4160.37|4157.37|4159.77|4156.77|4160.57|4157.57|4159.37|4156.37|0
1631219700000|2021-09-09 20:35:00|4159.97|4156.97|4158.97|4155.97|4159.97|4156.97|4158.77|4155.77|0
1631220000000|2021-09-09 20:40:00|4158.77|4155.77|4158.57|4155.57|4158.77|4155.77|4157.47|4154.47|0
1631220300000|2021-09-09 20:45:00|4158.27|4155.27|4159.77|4156.77|4159.77|4156.77|4158.27|4155.27|0
1631220600000|2021-09-09 20:50:00|4159.97|4156.97|4159.77|4156.77|4160.17|4157.17|4159.57|4156.57|0
1631220900000|2021-09-09 20:55:00|4159.37|4156.37|4160.67|4157.67|4160.67|4157.67|4158.97|4155.97|0
1631221200000|2021-09-09 21:00:00|4160.57|4157.57|4160.87|4157.87|4161.17|4158.17|4160.37|4157.37|0
1631221500000|2021-09-09 21:05:00|4160.77|4157.77|4160.47|4157.47|4160.77|4157.77|4160.07|4157.07|0
1631221800000|2021-09-09 21:10:00|4160.57|4157.57|4160.57|4157.57|4160.57|4157.57|4160.57|4157.57|0
1631222400000|2021-09-09 21:20:00|4160.37|4157.37|4161.07|4158.07|4161.07|4158.07|4160.07|4157.07|0
1631222700000|2021-09-09 21:25:00|4161.17|4158.17|4161.97|4158.97|4161.97|4158.97|4161.17|4158.17|0
1631223000000|2021-09-09 21:30:00|4162.07|4159.07|4161.97|4158.97|4162.07|4159.07|4161.97|4158.97|0
1631223300000|2021-09-09 21:35:00|4162.07|4159.07|4162.97|4159.97|4162.97|4159.97|4162.07|4159.07|0
1631223600000|2021-09-09 21:40:00|4162.67|4159.67|4164.77|4161.77|4164.87|4161.87|4162.47|4159.47|0
1631223900000|2021-09-09 21:45:00|4164.57|4161.57|4164.67|4161.67|4164.77|4161.77|4164.47|4161.47|0
1631224200000|2021-09-09 21:50:00|4164.77|4161.77|4164.57|4161.57|4164.77|4161.77|4164.47|4161.47|0
1631224500000|2021-09-09 21:55:00|4164.47|4161.47|4164.57|4161.57|4164.57|4161.57|4164.17|4161.17|0
1631224800000|2021-09-09 22:00:00|4163.37|4160.37|4163.47|4160.47|4164.67|4161.67|4163.07|4160.07|0
1631225100000|2021-09-09 22:05:00|4163.57|4160.57|4162.57|4159.57|4163.57|4160.57|4162.17|4159.17|0
1631225400000|2021-09-09 22:10:00|4162.87|4159.87|4163.47|4160.47|4163.87|4160.87|4162.57|4159.57|0
1631225700000|2021-09-09 22:15:00|4163.67|4160.67|4164.47|4161.47|4164.57|4161.57|4163.27|4160.27|0
1631226000000|2021-09-09 22:20:00|4164.57|4161.57|4163.87|4160.87|4165.47|4162.47|4163.87|4160.87|0
1631226300000|2021-09-09 22:25:00|4163.57|4160.57|4162.57|4159.57|4163.57|4160.57|4162.37|4159.37|0
1631226600000|2021-09-09 22:30:00|4162.77|4159.77|4162.17|4159.17|4162.77|4159.77|4161.97|4158.97|0
1631226900000|2021-09-09 22:35:00|4162.37|4159.37|4163.37|4160.37|4163.37|4160.37|4162.27|4159.27|0
1631227200000|2021-09-09 22:40:00|4163.47|4160.47|4162.77|4159.77|4163.57|4160.57|4162.57|4159.57|0
1631227500000|2021-09-09 22:45:00|4162.87|4159.87|4163.57|4160.57|4164.67|4161.67|4162.87|4159.87|0
1631227800000|2021-09-09 22:50:00|4163.87|4160.87|4164.47|4161.47|4164.47|4161.47|4163.87|4160.87|0
1631228100000|2021-09-09 22:55:00|4163.87|4160.87|4164.47|4161.47|4164.67|4161.67|4163.87|4160.87|0
1631228400000|2021-09-09 23:00:00|4164.37|4161.37|4163.37|4160.37|4164.47|4161.47|4162.17|4159.17|0
1631228700000|2021-09-09 23:05:00|4163.47|4160.47|4162.17|4159.17|4163.57|4160.57|4162.07|4159.07|0
1631229000000|2021-09-09 23:10:00|4162.37|4159.37|4163.17|4160.17|4163.37|4160.37|4162.37|4159.37|0
1631229300000|2021-09-09 23:15:00|4162.97|4159.97|4162.97|4159.97|4163.17|4160.17|4162.77|4159.77|0
1631229600000|2021-09-09 23:20:00|4163.17|4160.17|4163.57|4160.57|4163.67|4160.67|4163.17|4160.17|0
1631229900000|2021-09-09 23:25:00|4163.67|4160.67|4163.87|4160.87|4163.97|4160.97|4163.17|4160.17|0
1631230200000|2021-09-09 23:30:00|4163.97|4160.97|4164.47|4161.47|4164.87|4161.87|4163.67|4160.67|0
1631230500000|2021-09-09 23:35:00|4164.37|4161.37|4163.17|4160.17|4164.47|4161.47|4163.17|4160.17|0
1631230800000|2021-09-09 23:40:00|4163.07|4160.07|4164.07|4161.07|4164.07|4161.07|4163.07|4160.07|0
1631231100000|2021-09-09 23:45:00|4164.27|4161.27|4163.67|4160.67|4165.27|4162.27|4163.57|4160.57|0
1631231400000|2021-09-09 23:50:00|4163.87|4160.87|4163.87|4160.87|4164.47|4161.47|4163.47|4160.47|0
1631231700000|2021-09-09 23:55:00|4163.57|4160.57|4163.87|4160.87|4165.27|4162.27|4163.57|4160.57|0
1631232000000|2021-09-10 00:00:00|4164.07|4161.07|4165.67|4162.67|4165.77|4162.77|4163.57|4160.57|0
1631232300000|2021-09-10 00:05:00|4165.77|4162.77|4167.17|4164.17|4167.77|4164.77|4165.67|4162.67|0
1631232600000|2021-09-10 00:10:00|4167.37|4164.37|4166.57|4163.57|4167.77|4164.77|4166.37|4163.37|0
1631232900000|2021-09-10 00:15:00|4166.67|4163.67|4169.87|4167.87|4170.87|4168.87|4166.67|4163.67|397
1631233200000|2021-09-10 00:20:00|4170.37|4168.37|4168.87|4166.87|4170.37|4168.37|4167.87|4165.87|512
1631233500000|2021-09-10 00:25:00|4168.37|4166.37|4168.37|4166.37|4168.87|4166.87|4166.87|4164.87|242
1631233800000|2021-09-10 00:30:00|4167.87|4165.87|4166.37|4164.37|4168.87|4166.87|4165.87|4163.87|224
1631234100000|2021-09-10 00:35:00|4165.87|4163.87|4164.87|4162.87|4166.37|4164.37|4164.37|4162.37|185
1631234400000|2021-09-10 00:40:00|4165.37|4163.37|4164.87|4162.87|4166.87|4164.87|4164.87|4162.87|113
1631234700000|2021-09-10 00:45:00|4165.37|4163.37|4165.87|4163.87|4166.37|4164.37|4164.87|4162.87|271
1631235000000|2021-09-10 00:50:00|4166.07|4164.07|4166.37|4164.37|4166.87|4164.87|4165.87|4163.87|39
1631235300000|2021-09-10 00:55:00|4165.87|4163.87|4165.37|4163.37|4166.87|4164.87|4164.87|4162.87|122
1631235600000|2021-09-10 01:00:00|4164.87|4162.87|4163.37|4161.37|4164.87|4162.87|4163.07|4161.07|188
1631235900000|2021-09-10 01:05:00|4162.87|4160.87|4162.87|4160.87|4163.37|4161.37|4161.87|4159.87|146
1631236200000|2021-09-10 01:10:00|4162.57|4160.57|4161.87|4159.87|4162.87|4160.87|4161.37|4159.37|90
1631236500000|2021-09-10 01:15:00|4161.57|4159.57|4161.87|4159.87|4162.37|4160.37|4159.57|4157.57|87
1631236800000|2021-09-10 01:20:00|4162.07|4160.07|4161.57|4159.57|4162.87|4160.87|4161.07|4159.07|115
1631237100000|2021-09-10 01:25:00|4161.87|4159.87|4164.87|4162.87|4164.87|4162.87|4161.57|4159.57|85
1631237400000|2021-09-10 01:30:00|4164.57|4162.57|4165.87|4163.87|4166.37|4164.37|4163.37|4161.37|106
1631237700000|2021-09-10 01:35:00|4165.57|4163.57|4168.87|4166.87|4168.87|4166.87|4165.37|4163.37|85
1631238000000|2021-09-10 01:40:00|4169.07|4167.07|4168.87|4166.87|4171.57|4169.57|4168.87|4166.87|586
1631238300000|2021-09-10 01:45:00|4169.37|4167.37|4169.87|4167.87|4170.37|4168.37|4168.37|4166.37|119
1631238600000|2021-09-10 01:50:00|4170.07|4168.07|4176.37|4174.37|4176.37|4174.37|4170.07|4168.07|1141
1631238900000|2021-09-10 01:55:00|4176.07|4174.07|4174.87|4172.87|4176.87|4174.87|4173.87|4171.87|345
1631239200000|2021-09-10 02:00:00|4175.37|4173.37|4175.57|4173.57|4177.37|4175.37|4175.07|4173.07|146
1631239500000|2021-09-10 02:05:00|4175.87|4173.87|4175.87|4173.87|4176.87|4174.87|4175.37|4173.37|30
1631239800000|2021-09-10 02:10:00|4175.57|4173.57|4175.87|4173.87|4176.37|4174.37|4174.87|4172.87|46
1631240100000|2021-09-10 02:15:00|4176.07|4174.07|4177.37|4175.37|4177.87|4175.87|4175.87|4173.87|171
1631240400000|2021-09-10 02:20:00|4177.57|4175.57|4178.37|4176.37|4178.37|4176.37|4176.37|4174.37|100
1631240700000|2021-09-10 02:25:00|4178.57|4176.57|4178.37|4176.37|4178.87|4176.87|4177.87|4175.87|198
1631241000000|2021-09-10 02:30:00|4178.07|4176.07|4179.87|4177.87|4180.07|4178.07|4178.07|4176.07|306
1631241300000|2021-09-10 02:35:00|4180.37|4178.37|4180.87|4178.87|4182.37|4180.37|4180.07|4178.07|1300
1631241600000|2021-09-10 02:40:00|4181.37|4179.37|4180.87|4178.87|4181.87|4179.87|4180.37|4178.37|242
1631241900000|2021-09-10 02:45:00|4181.37|4179.37|4180.87|4178.87|4181.37|4179.37|4180.57|4178.57|564
1631242200000|2021-09-10 02:50:00|4180.57|4178.57|4180.87|4178.87|4181.37|4179.37|4180.37|4178.37|343
1631242500000|2021-09-10 02:55:00|4181.37|4179.37|4184.37|4182.37|4184.37|4182.37|4181.37|4179.37|806
1631242800000|2021-09-10 03:00:00|4184.87|4182.87|4185.37|4183.37|4185.87|4183.87|4184.37|4182.37|310
1631243100000|2021-09-10 03:05:00|4185.87|4183.87|4183.87|4181.87|4186.07|4184.07|4183.87|4181.87|304
1631243400000|2021-09-10 03:10:00|4183.37|4181.37|4184.37|4182.37|4184.57|4182.57|4183.37|4181.37|70
1631243700000|2021-09-10 03:15:00|4184.57|4182.57|4184.07|4182.07|4185.37|4183.37|4183.87|4181.87|64
1631244000000|2021-09-10 03:20:00|4183.87|4181.87|4183.37|4181.37|4184.37|4182.37|4183.37|4181.37|26
1631244300000|2021-09-10 03:25:00|4183.87|4181.87|4183.87|4181.87|4184.37|4182.37|4183.37|4181.37|125
1631244600000|2021-09-10 03:30:00|4184.37|4182.37|4184.37|4182.37|4184.57|4182.57|4183.87|4181.87|102
1631244900000|2021-09-10 03:35:00|4184.87|4182.87|4184.37|4182.37|4184.87|4182.87|4184.37|4182.37|22
1631245200000|2021-09-10 03:40:00|4183.87|4181.87|4183.87|4181.87|4184.37|4182.37|4183.87|4181.87|29
1631245500000|2021-09-10 03:45:00|4184.37|4182.37|4183.37|4181.37|4184.37|4182.37|4183.37|4181.37|27
1631245800000|2021-09-10 03:50:00|4183.57|4181.57|4183.37|4181.37|4183.87|4181.87|4183.37|4181.37|7
1631246100000|2021-09-10 03:55:00|4183.87|4181.87|4183.37|4181.37|4184.37|4182.37|4182.87|4180.87|39
1631246400000|2021-09-10 04:00:00|4183.57|4181.57|4183.37|4181.37|4183.87|4181.87|4183.07|4181.07|28
1631246700000|2021-09-10 04:05:00|4183.57|4181.57|4183.87|4181.87|4183.87|4181.87|4183.37|4181.37|21
1631247000000|2021-09-10 04:10:00|4183.37|4181.37|4183.07|4181.07|4183.37|4181.37|4182.87|4180.87|22
1631247300000|2021-09-10 04:15:00|4183.37|4181.37|4183.87|4181.87|4183.87|4181.87|4183.37|4181.37|11
1631247600000|2021-09-10 04:20:00|4184.37|4182.37|4184.37|4182.37|4185.37|4183.37|4183.87|4181.87|45
1631247900000|2021-09-10 04:25:00|4184.57|4182.57|4183.87|4181.87|4184.57|4182.57|4183.37|4181.37|5
1631248200000|2021-09-10 04:30:00|4184.37|4182.37|4186.37|4184.37|4186.37|4184.37|4184.37|4182.37|243
1631248500000|2021-09-10 04:35:00|4190.37|4188.37|4191.87|4189.87|4193.07|4191.07|4189.87|4187.87|4326
1631248800000|2021-09-10 04:40:00|4192.37|4190.37|4190.37|4188.37|4193.37|4191.37|4190.37|4188.37|287
1631249100000|2021-09-10 04:45:00|4190.87|4188.87|4190.87|4188.87|4192.07|4190.07|4190.87|4188.87|104
1631249400000|2021-09-10 04:50:00|4190.37|4188.37|4191.87|4189.87|4191.87|4189.87|4190.37|4188.37|12
1631249700000|2021-09-10 04:55:00|4191.37|4189.37|4190.37|4188.37|4191.37|4189.37|4190.37|4188.37|41
1631250000000|2021-09-10 05:00:00|4190.87|4188.87|4191.37|4189.37|4192.87|4190.87|4190.57|4188.57|308
1631250300000|2021-09-10 05:05:00|4191.57|4189.57|4190.87|4188.87|4191.57|4189.57|4190.07|4188.07|327
1631250600000|2021-09-10 05:10:00|4191.37|4189.37|4192.37|4190.37|4192.87|4190.87|4190.87|4188.87|127
1631250900000|2021-09-10 05:15:00|4192.87|4190.87|4190.37|4188.37|4192.87|4190.87|4189.87|4187.87|238
1631251200000|2021-09-10 05:20:00|4190.87|4188.87|4191.87|4189.87|4191.87|4189.87|4190.87|4188.87|92
1631251500000|2021-09-10 05:25:00|4192.37|4190.37|4192.87|4190.87|4193.37|4191.37|4191.87|4189.87|112
1631251800000|2021-09-10 05:30:00|4193.37|4191.37|4193.37|4191.37|4193.37|4191.37|4192.87|4190.87|153
1631252100000|2021-09-10 05:35:00|4193.87|4191.87|4193.87|4191.87|4193.87|4191.87|4191.57|4189.57|292
1631252400000|2021-09-10 05:40:00|4193.37|4191.37|4192.87|4190.87|4194.37|4192.37|4192.57|4190.57|276
1631252700000|2021-09-10 05:45:00|4192.57|4190.57|4192.07|4190.07|4192.87|4190.87|4191.07|4189.07|182
1631253000000|2021-09-10 05:50:00|4191.87|4189.87|4191.87|4189.87|4192.37|4190.37|4191.37|4189.37|141
1631253300000|2021-09-10 05:55:00|4191.37|4189.37|4190.87|4188.87|4191.87|4189.87|4190.87|4188.87|746
1631253600000|2021-09-10 06:00:00|4190.62|4189.12|4189.12|4187.62|4191.62|4190.12|4188.12|4186.62|1903
1631253900000|2021-09-10 06:05:00|4188.82|4187.32|4187.32|4185.82|4189.12|4187.62|4187.12|4185.62|1710
1631254200000|2021-09-10 06:10:00|4187.12|4185.62|4188.62|4187.12|4189.12|4187.62|4187.12|4185.62|1040
1631254500000|2021-09-10 06:15:00|4188.82|4187.32|4190.62|4189.12|4192.12|4190.62|4188.62|4187.12|951
1631254800000|2021-09-10 06:20:00|4190.12|4188.62|4188.12|4186.62|4190.62|4189.12|4187.12|4185.62|723
1631255100000|2021-09-10 06:25:00|4187.62|4186.12|4188.62|4187.12|4189.12|4187.62|4187.12|4185.62|698
1631255400000|2021-09-10 06:30:00|4189.12|4187.62|4188.62|4187.12|4190.12|4188.62|4188.62|4187.12|787
1631255700000|2021-09-10 06:35:00|4189.12|4187.62|4187.12|4185.62|4189.62|4188.12|4186.62|4185.12|825
1631256000000|2021-09-10 06:40:00|4186.62|4185.12|4185.62|4184.12|4187.12|4185.62|4184.62|4183.12|1024
1631256300000|2021-09-10 06:45:00|4186.12|4184.62|4189.12|4187.62|4189.62|4188.12|4185.62|4184.12|1358
1631256600000|2021-09-10 06:50:00|4189.62|4188.12|4187.62|4186.12|4190.12|4188.62|4187.62|4186.12|2029
1631256900000|2021-09-10 06:55:00|4188.12|4186.62|4193.62|4192.12|4193.62|4192.12|4188.12|4186.62|1996
1631257200000|2021-09-10 07:00:00|4191.62|4190.12|4189.62|4188.12|4195.62|4194.12|4186.12|4184.62|13335
1631257500000|2021-09-10 07:05:00|4189.12|4187.62|4186.62|4185.12|4194.12|4192.62|4186.32|4184.82|6757
1631257800000|2021-09-10 07:10:00|4187.12|4185.62|4193.12|4191.62|4195.12|4193.62|4187.12|4185.62|5911
1631258100000|2021-09-10 07:15:00|4193.62|4192.12|4193.12|4191.62|4194.62|4193.12|4191.62|4190.12|19718
1631258400000|2021-09-10 07:20:00|4192.82|4191.32|4197.62|4196.12|4198.12|4196.62|4191.62|4190.12|10462
1631258700000|2021-09-10 07:25:00|4198.12|4196.62|4196.12|4194.62|4198.62|4197.12|4195.12|4193.62|3538
1631259000000|2021-09-10 07:30:00|4196.62|4195.12|4191.62|4190.12|4198.12|4196.62|4190.62|4189.12|4705
1631259300000|2021-09-10 07:35:00|4191.12|4189.62|4189.62|4188.12|4192.12|4190.62|4187.62|4186.12|6724
1631259600000|2021-09-10 07:40:00|4190.03|4188.53|4191.53|4190.03|4192.53|4191.03|4188.53|4187.03|20996
1631259900000|2021-09-10 07:45:00|4191.73|4190.23|4193.53|4192.03|4194.53|4193.03|4191.53|4190.03|17954
1631260200000|2021-09-10 07:50:00|4193.03|4191.53|4192.03|4190.53|4194.53|4193.03|4191.53|4190.03|4968
1631260500000|2021-09-10 07:55:00|4191.73|4190.23|4192.03|4190.53|4193.53|4192.03|4191.53|4190.03|2978
1631260800000|2021-09-10 08:00:00|4192.53|4191.03|4193.53|4192.03|4194.03|4192.53|4190.03|4188.53|3615
1631261100000|2021-09-10 08:05:00|4193.73|4192.23|4196.53|4195.03|4198.53|4197.03|4192.03|4190.53|3849
1631261400000|2021-09-10 08:10:00|4196.03|4194.53|4196.53|4195.03|4198.03|4196.53|4196.03|4194.53|1746
1631261700000|2021-09-10 08:15:00|4197.03|4195.53|4197.53|4196.03|4198.53|4197.03|4196.53|4195.03|4231
1631262000000|2021-09-10 08:20:00|4197.23|4195.73|4198.03|4196.53|4198.53|4197.03|4197.03|4195.53|2038
1631262300000|2021-09-10 08:25:00|4198.23|4196.73|4197.53|4196.03|4198.53|4197.03|4196.03|4194.53|1856
1631262600000|2021-09-10 08:30:00|4198.03|4196.53|4200.03|4198.53|4200.03|4198.53|4197.53|4196.03|4531
1631262900000|2021-09-10 08:35:00|4200.53|4199.03|4203.03|4201.53|4203.03|4201.53|4200.03|4198.53|4355
1631263200000|2021-09-10 08:40:00|4202.53|4201.03|4204.03|4202.53|4204.03|4202.53|4202.03|4200.53|3205
1631263500000|2021-09-10 08:45:00|4204.53|4203.03|4205.03|4203.53|4206.03|4204.53|4203.53|4202.03|5160
1631263800000|2021-09-10 08:50:00|4205.53|4204.03|4204.53|4203.03|4205.53|4204.03|4203.53|4202.03|5959
1631264100000|2021-09-10 08:55:00|4205.03|4203.53|4206.03|4204.53|4206.53|4205.03|4204.53|4203.03|8359
1631264400000|2021-09-10 09:00:00|4205.53|4204.03|4205.03|4203.53|4206.53|4205.03|4204.53|4203.03|11071
1631264700000|2021-09-10 09:05:00|4205.23|4203.73|4204.03|4202.53|4205.53|4204.03|4204.03|4202.53|3180
1631265000000|2021-09-10 09:10:00|4204.53|4203.03|4201.53|4200.03|4205.03|4203.53|4201.03|4199.53|3609
1631265300000|2021-09-10 09:15:00|4201.03|4199.53|4200.53|4199.03|4202.53|4201.03|4199.03|4197.53|4013
1631265600000|2021-09-10 09:20:00|4200.03|4198.53|4198.53|4197.03|4200.53|4199.03|4198.03|4196.53|3027
1631265900000|2021-09-10 09:25:00|4198.73|4197.23|4196.53|4195.03|4199.03|4197.53|4196.53|4195.03|11434
1631266200000|2021-09-10 09:30:00|4196.03|4194.53|4196.53|4195.03|4197.53|4196.03|4196.03|4194.53|9804
1631266500000|2021-09-10 09:35:00|4197.03|4195.53|4198.53|4197.03|4198.73|4197.23|4196.53|4195.03|8360
1631266800000|2021-09-10 09:40:00|4198.73|4197.23|4199.03|4197.53|4200.03|4198.53|4198.53|4197.03|5097
1631267100000|2021-09-10 09:45:00|4199.53|4198.03|4196.53|4195.03|4200.53|4199.03|4196.03|4194.53|5178
1631267400000|2021-09-10 09:50:00|4196.23|4194.73|4193.03|4191.53|4196.53|4195.03|4193.03|4191.53|6283
1631267700000|2021-09-10 09:55:00|4193.53|4192.03|4193.53|4192.03|4193.53|4192.03|4192.53|4191.03|4890
1631268000000|2021-09-10 10:00:00|4194.03|4192.53|4194.53|4193.03|4195.53|4194.03|4193.03|4191.53|5172
1631268300000|2021-09-10 10:05:00|4193.53|4192.03|4196.03|4194.53|4196.53|4195.03|4193.53|4192.03|7914
1631268600000|2021-09-10 10:10:00|4196.53|4195.03|4198.03|4196.53|4198.53|4197.03|4196.03|4194.53|8115
1631268900000|2021-09-10 10:15:00|4197.53|4196.03|4199.53|4198.03|4199.53|4198.03|4197.53|4196.03|5076
1631269200000|2021-09-10 10:20:00|4200.03|4198.53|4199.53|4198.03|4200.03|4198.53|4199.53|4198.03|2174
1631269500000|2021-09-10 10:25:00|4199.03|4197.53|4199.53|4198.03|4200.03|4198.53|4198.53|4197.03|22825
1631269800000|2021-09-10 10:30:00|4199.03|4197.53|4193.03|4191.53|4199.53|4198.03|4192.53|4191.03|5021
1631270100000|2021-09-10 10:35:00|4193.53|4192.03|4196.03|4194.53|4197.53|4196.03|4193.53|4192.03|13233
1631270400000|2021-09-10 10:40:00|4196.53|4195.03|4197.03|4195.53|4198.53|4197.03|4196.53|4195.03|2042
1631270700000|2021-09-10 10:45:00|4197.53|4196.03|4197.03|4195.53|4197.53|4196.03|4196.03|4194.53|2167
1631271000000|2021-09-10 10:50:00|4197.53|4196.03|4200.03|4198.53|4200.03|4198.53|4196.53|4195.03|1536
1631271300000|2021-09-10 10:55:00|4200.53|4199.03|4202.03|4200.53|4202.03|4200.53|4200.03|4198.53|9550
1631271600000|2021-09-10 11:00:00|4201.53|4200.03|4200.53|4199.03|4202.53|4201.03|4200.53|4199.03|3400
1631271900000|2021-09-10 11:05:00|4200.73|4199.23|4200.53|4199.03|4201.53|4200.03|4200.03|4198.53|11536
1631272200000|2021-09-10 11:10:00|4200.03|4198.53|4200.53|4199.03|4201.53|4200.03|4200.03|4198.53|511
1631272500000|2021-09-10 11:15:00|4201.03|4199.53|4199.03|4197.53|4201.03|4199.53|4199.03|4197.53|2818
1631272800000|2021-09-10 11:20:00|4199.53|4198.03|4200.53|4199.03|4200.53|4199.03|4199.03|4197.53|978
1631273100000|2021-09-10 11:25:00|4201.03|4199.53|4200.03|4198.53|4201.23|4199.73|4200.03|4198.53|10730
1631273400000|2021-09-10 11:30:00|4200.23|4198.73|4198.03|4196.53|4200.53|4199.03|4198.03|4196.53|1604
1631273700000|2021-09-10 11:35:00|4198.53|4197.03|4199.03|4197.53|4199.53|4198.03|4198.03|4196.53|1710
1631274000000|2021-09-10 11:40:00|4199.21|4197.71|4196.71|4195.21|4199.71|4198.21|4195.71|4194.21|6367
1631274300000|2021-09-10 11:45:00|4196.41|4194.91|4194.71|4193.21|4196.71|4195.21|4193.71|4192.21|7256
1631274600000|2021-09-10 11:50:00|4194.41|4192.91|4195.71|4194.21|4196.21|4194.71|4194.21|4192.71|1388
1631274900000|2021-09-10 11:55:00|4195.21|4193.71|4195.91|4194.41|4197.21|4195.71|4195.21|4193.71|1437
1631275200000|2021-09-10 12:00:00|4196.21|4194.71|4195.71|4194.21|4196.71|4195.21|4195.21|4193.71|5069
1631275500000|2021-09-10 12:05:00|||||||||726
1631275800000|2021-09-10 12:10:00|4195.21|4193.71|4195.71|4194.21|4195.71|4194.21|4195.21|4193.71|21634
1631276100000|2021-09-10 12:15:00|4195.21|4193.71|4192.21|4190.71|4195.71|4194.21|4191.21|4189.71|4176
1631276400000|2021-09-10 12:20:00|4192.71|4191.21|4194.21|4192.71|4194.71|4193.21|4192.21|4190.71|2922
1631276700000|2021-09-10 12:25:00|4193.71|4192.21|4192.21|4190.71|4194.71|4193.21|4192.21|4190.71|14764
1631277000000|2021-09-10 12:30:00|4191.71|4190.21|4194.71|4193.21|4194.71|4193.21|4191.71|4190.21|17491
1631277300000|2021-09-10 12:35:00|4193.71|4192.21|4195.21|4193.71|4195.71|4194.21|4193.71|4192.21|5449
1631277600000|2021-09-10 12:40:00|4194.91|4193.41|4195.21|4193.71|4195.71|4194.21|4194.71|4193.21|7959
1631277900000|2021-09-10 12:45:00|4194.71|4193.21|4193.71|4192.21|4195.21|4193.71|4191.21|4189.71|3064
1631278200000|2021-09-10 12:50:00|4194.21|4192.71|4193.71|4192.21|4194.71|4193.21|4193.21|4191.71|2152
1631278500000|2021-09-10 12:55:00|4193.21|4191.71|4193.21|4191.71|4194.21|4192.71|4192.71|4191.21|2285
1631278800000|2021-09-10 13:00:00|4192.71|4191.21|4192.21|4190.71|4193.21|4191.71|4190.21|4188.71|9579
1631279100000|2021-09-10 13:05:00|4191.71|4190.21|4191.71|4190.21|4192.71|4191.21|4191.21|4189.71|3201
1631279400000|2021-09-10 13:10:00|4191.41|4189.91|4190.71|4189.21|4191.91|4190.41|4190.21|4188.71|1784
1631279700000|2021-09-10 13:15:00|4191.21|4189.71|4189.21|4187.71|4191.21|4189.71|4189.21|4187.71|2178
1631280000000|2021-09-10 13:20:00|4189.71|4188.21|4189.21|4187.71|4190.21|4188.71|4187.71|4186.21|4701
1631280300000|2021-09-10 13:25:00|4188.71|4187.21|4190.21|4188.71|4191.21|4189.71|4188.21|4186.71|4962
1631280600000|2021-09-10 13:30:00|4190.41|4188.91|4194.21|4192.71|4195.71|4194.21|4189.71|4188.21|8857
1631280900000|2021-09-10 13:35:00|4193.71|4192.21|4189.21|4187.71|4193.71|4192.21|4187.71|4186.21|3707
1631281200000|2021-09-10 13:40:00|4188.71|4187.21|4185.21|4183.71|4190.21|4188.71|4185.21|4183.71|8839
1631281500000|2021-09-10 13:45:00|4185.71|4184.21|4184.21|4182.71|4187.71|4186.21|4184.21|4182.71|37535
1631281800000|2021-09-10 13:50:00|4183.71|4182.21|4182.21|4180.71|4185.21|4183.71|4181.71|4180.21|8412
1631282100000|2021-09-10 13:55:00|4181.71|4180.21|4181.21|4179.71|4185.71|4184.21|4181.21|4179.71|7731
1631282400000|2021-09-10 14:00:00|4180.71|4179.21|4177.21|4175.71|4181.71|4180.21|4177.21|4175.71|25019
1631282700000|2021-09-10 14:05:00|4177.71|4176.21|4179.21|4177.71|4179.71|4178.21|4175.71|4174.21|14919
1631283000000|2021-09-10 14:10:00|4179.2|4177.7|4178.7|4177.2|4180.2|4178.7|4176.2|4174.7|3866
1631283300000|2021-09-10 14:15:00|4178.2|4176.7|4179.7|4178.2|4183.7|4182.2|4177.7|4176.2|8956
1631283600000|2021-09-10 14:20:00|4179.2|4177.7|4183.7|4182.2|4183.7|4182.2|4179.2|4177.7|9376
1631283900000|2021-09-10 14:25:00|4183.4|4181.9|4182.7|4181.2|4185.2|4183.7|4182.2|4180.7|3675
1631284200000|2021-09-10 14:30:00|4182.2|4180.7|4175.7|4174.2|4182.7|4181.2|4173.7|4172.2|13903
1631284500000|2021-09-10 14:35:00|4175.9|4174.4|4172.7|4171.2|4176.7|4175.2|4171.7|4170.2|13099
1631284800000|2021-09-10 14:40:00|4172.4|4170.9|4168.7|4167.2|4172.7|4171.2|4168.2|4166.7|8445
1631285100000|2021-09-10 14:45:00|4168.2|4166.7|4166.2|4164.7|4171.2|4169.7|4164.7|4163.2|10842
1631285400000|2021-09-10 14:50:00|4165.7|4164.2|4166.2|4164.7|4171.2|4169.7|4164.2|4162.7|11673
1631285700000|2021-09-10 14:55:00|4165.7|4164.2|4168.9|4167.4|4171.2|4169.7|4160.2|4158.7|21354
1631286000000|2021-09-10 15:00:00|4168.7|4167.2|4170.7|4169.2|4171.7|4170.2|4166.7|4165.2|9536
1631286300000|2021-09-10 15:05:00|4171.2|4169.7|4171.2|4169.7|4172.2|4170.7|4167.7|4166.2|11785
1631286600000|2021-09-10 15:10:00|4171.4|4169.9|4171.2|4169.7|4172.2|4170.7|4168.7|4167.2|6659
1631286900000|2021-09-10 15:15:00|4171.7|4170.2|4169.7|4168.2|4172.7|4171.2|4169.2|4167.7|8895
1631287200000|2021-09-10 15:20:00|4169.9|4168.4|4168.2|4166.7|4170.2|4168.7|4166.2|4164.7|10675
1631287500000|2021-09-10 15:25:00|4168.7|4167.2|4168.7|4167.2|4171.2|4169.7|4167.2|4165.7|17366
1631287800000|2021-09-10 15:30:00|4168.2|4166.7|4170.7|4169.2|4170.7|4169.2|4166.2|4164.7|24148
1631288100000|2021-09-10 15:35:00|4171.2|4169.7|4171.2|4169.7|4172.7|4171.2|4170.7|4169.2|15101
1631288400000|2021-09-10 15:40:00|4170.7|4169.2|4172.2|4170.7|4172.2|4170.7|4169.7|4168.2|5621
1631288700000|2021-09-10 15:45:00|4171.7|4170.2|4170.2|4168.7|4174.2|4172.7|4169.7|4168.2|4116
1631289000000|2021-09-10 15:50:00|4170.7|4169.2|4169.9|4168.4|4172.4|4170.9|4169.7|4168.2|3121
1631289300000|2021-09-10 15:55:00|4170.2|4168.7|4171.2|4169.7|4171.2|4169.7|4169.7|4168.2|7010
1631289600000|2021-09-10 16:00:00|4170.7|4169.2|4173.2|4171.7|4173.7|4172.2|4170.7|4169.2|5324
1631289900000|2021-09-10 16:05:00|4173.7|4172.2|4177.2|4175.7|4177.2|4175.7|4173.2|4171.7|1140
1631290200000|2021-09-10 16:10:00|4176.7|4175.2|4176.7|4175.2|4177.2|4175.7|4175.7|4174.2|863
1631290500000|2021-09-10 16:15:00|4177.2|4175.7|4176.4|4174.9|4178.7|4177.2|4176.2|4174.7|935
1631290800000|2021-09-10 16:20:00|4176.7|4175.2|4178.2|4176.7|4178.4|4176.9|4176.7|4175.2|1114
1631291100000|2021-09-10 16:25:00|4178.4|4176.9|4177.7|4176.2|4178.7|4177.2|4177.2|4175.7|1038
1631291400000|2021-09-10 16:30:00|4178.2|4176.7|4177.2|4175.7|4178.2|4176.7|4177.2|4175.7|834
1631291700000|2021-09-10 16:35:00|4176.7|4175.2|4178.7|4177.2|4178.7|4177.2|4176.7|4175.2|1283
1631292000000|2021-09-10 16:40:00|4178.2|4176.7|4178.2|4176.7|4178.2|4176.7|4177.7|4176.2|492
1631292300000|2021-09-10 16:45:00|4177.9|4176.4|4177.7|4176.2|4178.2|4176.7|4177.2|4175.7|826
1631292600000|2021-09-10 16:50:00|4178.2|4176.7|4178.2|4176.7|4178.2|4176.7|4176.7|4175.2|744
1631292900000|2021-09-10 16:55:00|4177.7|4176.2|4178.2|4176.7|4178.2|4176.7|4177.7|4176.2|222
1631293200000|2021-09-10 17:00:00|4178.7|4177.2|4179.2|4177.7|4179.7|4178.2|4178.7|4177.2|365
1631293500000|2021-09-10 17:05:00|4179.7|4178.2|4177.7|4176.2|4179.7|4178.2|4177.7|4176.2|331
1631293800000|2021-09-10 17:10:00|4177.9|4176.4|4179.2|4177.7|4179.7|4178.2|4177.2|4175.7|663
1631294100000|2021-09-10 17:15:00|4178.7|4177.2|4178.7|4177.2|4179.2|4177.7|4178.2|4176.7|171
1631294400000|2021-09-10 17:20:00|4179.2|4177.7|4177.2|4175.7|4179.2|4177.7|4176.2|4174.7|512
1631294700000|2021-09-10 17:25:00|4176.7|4175.2|4176.2|4174.7|4177.2|4175.7|4175.9|4174.4|486
1631295000000|2021-09-10 17:30:00|4175.7|4174.2|4176.2|4174.7|4176.7|4175.2|4175.2|4173.7|535
1631295300000|2021-09-10 17:35:00|4176.7|4175.2|4177.2|4175.7|4177.2|4175.7|4175.9|4174.4|127
1631295600000|2021-09-10 17:40:00|4176.9|4175.4|4176.2|4174.7|4177.2|4175.7|4175.7|4174.2|1101
1631295900000|2021-09-10 17:45:00|4175.7|4174.2|4173.7|4172.2|4176.2|4174.7|4173.7|4172.2|3214
1631296200000|2021-09-10 17:50:00|4173.2|4171.7|4172.7|4171.2|4173.9|4172.4|4172.7|4171.2|360
1631296500000|2021-09-10 17:55:00|4173.2|4171.7|4174.2|4172.7|4174.2|4172.7|4172.7|4171.2|387
1631296800000|2021-09-10 18:00:00|4174.7|4173.2|4174.2|4172.7|4175.2|4173.7|4174.2|4172.7|207
1631297100000|2021-09-10 18:05:00|4174.4|4172.9|4174.2|4172.7|4174.7|4173.2|4173.7|4172.2|113
1631297400000|2021-09-10 18:10:00|4174.7|4173.2|4174.2|4172.7|4174.7|4173.2|4173.7|4172.2|327
1631297700000|2021-09-10 18:15:00|4173.9|4172.4|4173.2|4171.7|4174.2|4172.7|4173.2|4171.7|385
1631298000000|2021-09-10 18:20:00|4172.7|4171.2|4173.7|4172.2|4173.7|4172.2|4172.7|4171.2|340
1631298300000|2021-09-10 18:25:00|4173.4|4171.9|4171.7|4170.2|4174.2|4172.7|4171.2|4169.7|385
1631298600000|2021-09-10 18:30:00|4171.4|4169.9|4169.7|4168.2|4171.7|4170.2|4169.7|4168.2|329
1631298900000|2021-09-10 18:35:00|4170.2|4168.7|4170.2|4168.7|4170.2|4168.7|4169.7|4168.2|399
1631299200000|2021-09-10 18:40:00|4169.7|4168.2|4171.2|4169.7|4171.2|4169.7|4169.7|4168.2|287
1631299500000|2021-09-10 18:45:00|4170.7|4169.2|4169.7|4168.2|4171.2|4169.7|4169.7|4168.2|102
1631299800000|2021-09-10 18:50:00|4169.9|4168.4|4170.7|4169.2|4170.7|4169.2|4169.7|4168.2|136
1631300100000|2021-09-10 18:55:00|4170.9|4169.4|4170.2|4168.7|4171.7|4170.2|4170.2|4168.7|309
1631300400000|2021-09-10 19:00:00|4169.7|4168.2|4168.2|4166.7|4170.2|4168.7|4168.2|4166.7|859
1631300700000|2021-09-10 19:05:00|4167.7|4166.2|4167.2|4165.7|4169.7|4168.2|4167.2|4165.7|763
1631301000000|2021-09-10 19:10:00|4167.4|4165.9|4166.2|4164.7|4167.7|4166.2|4164.2|4162.7|1261
1631301300000|2021-09-10 19:15:00|4165.9|4164.4|4165.2|4163.7|4167.2|4165.7|4163.7|4162.2|533
1631301600000|2021-09-10 19:20:00|4164.7|4163.2|4163.2|4161.7|4165.2|4163.7|4163.2|4161.7|451
1631301900000|2021-09-10 19:25:00|4163.7|4162.2|4163.7|4162.2|4165.2|4163.7|4162.7|4161.2|793
1631302200000|2021-09-10 19:30:00|4163.2|4161.7|4163.2|4161.7|4165.2|4163.7|4162.7|4161.2|1627
1631302500000|2021-09-10 19:35:00|4162.9|4161.4|4160.7|4159.2|4163.7|4162.2|4160.2|4158.7|1509
1631302800000|2021-09-10 19:40:00|4160.2|4158.7|4161.2|4159.7|4161.2|4159.7|4159.2|4157.7|919
1631303100000|2021-09-10 19:45:00|4160.7|4159.2|4158.2|4156.7|4161.2|4159.7|4158.2|4156.7|1060
1631303400000|2021-09-10 19:50:00|4158.7|4157.2|4156.2|4154.7|4158.7|4157.2|4155.7|4154.2|2482
1631303700000|2021-09-10 19:55:00|4155.7|4154.2|4156.7|4155.2|4158.7|4157.2|4155.2|4153.7|2281
1631304000000|2021-09-10 20:00:00|4159.45|4156.45|4161.95|4158.95|4162.15|4159.15|4158.15|4155.15|21
1631304300000|2021-09-10 20:05:00|4162.15|4159.15|4160.95|4157.95|4162.35|4159.35|4160.25|4157.25|0
1631304600000|2021-09-10 20:10:00|4161.15|4158.15|4161.55|4158.55|4161.95|4158.95|4160.95|4157.95|0
1631304900000|2021-09-10 20:15:00|4161.45|4158.45|4162.55|4159.55|4162.85|4159.85|4161.15|4158.15|0
1631305200000|2021-09-10 20:20:00|4162.85|4159.85|4163.05|4160.05|4163.45|4160.45|4162.85|4159.85|0
1631305500000|2021-09-10 20:25:00|4162.95|4159.95|4162.85|4159.85|4163.05|4160.05|4162.55|4159.55|0
1631305800000|2021-09-10 20:30:00|4162.55|4159.55|4163.15|4160.15|4163.45|4160.45|4162.55|4159.55|0
1631306100000|2021-09-10 20:35:00|4163.05|4160.05|4163.45|4160.45|4163.65|4160.65|4163.05|4160.05|0
1631306400000|2021-09-10 20:40:00|4163.25|4160.25|4163.25|4160.25|4163.45|4160.45|4163.25|4160.25|0
1631306700000|2021-09-10 20:45:00|4163.45|4160.45|4163.05|4160.05|4163.45|4160.45|4162.85|4159.85|0
1631307000000|2021-09-10 20:50:00|4162.85|4159.85|4161.55|4158.55|4162.85|4159.85|4160.95|4157.95|0
1631307300000|2021-09-10 20:55:00|4161.65|4158.65|4161.35|4158.35|4162.35|4159.35|4160.95|4157.95|0
1631484000000|2021-09-12 22:00:00|4165.85|4162.85|4165.25|4162.25|4166.95|4163.95|4165.05|4162.05|0
1631484300000|2021-09-12 22:05:00|4165.35|4162.35|4163.75|4160.75|4165.65|4162.65|4163.15|4160.15|0
1631484600000|2021-09-12 22:10:00|4163.55|4160.55|4166.75|4163.75|4167.15|4164.15|4163.55|4160.55|0
1631484900000|2021-09-12 22:15:00|4166.95|4163.95|4166.45|4163.45|4167.15|4164.15|4165.55|4162.55|0
1631485200000|2021-09-12 22:20:00|4166.55|4163.55|4167.35|4164.35|4167.75|4164.75|4166.35|4163.35|0
1631485500000|2021-09-12 22:25:00|4167.15|4164.15|4166.75|4163.75|4167.15|4164.15|4166.25|4163.25|0
1631485800000|2021-09-12 22:30:00|4166.95|4163.95|4166.95|4163.95|4167.55|4164.55|4166.45|4163.45|0
1631486100000|2021-09-12 22:35:00|4167.05|4164.05|4167.85|4164.85|4167.95|4164.95|4166.95|4163.95|0
1631486400000|2021-09-12 22:40:00|4167.75|4164.75|4168.55|4165.55|4169.05|4166.05|4167.55|4164.55|0
1631486700000|2021-09-12 22:45:00|4168.85|4165.85|4168.85|4165.85|4169.65|4166.65|4168.85|4165.85|0
1631487000000|2021-09-12 22:50:00|4169.05|4166.05|4170.25|4167.25|4170.45|4167.45|4168.55|4165.55|0
1631487300000|2021-09-12 22:55:00|4170.45|4167.45|4169.65|4166.65|4170.45|4167.45|4169.25|4166.25|0
1631487600000|2021-09-12 23:00:00|4169.85|4166.85|4169.05|4166.05|4170.05|4167.05|4168.55|4165.55|0
1631487900000|2021-09-12 23:05:00|4169.25|4166.25|4170.05|4167.05|4170.05|4167.05|4169.25|4166.25|0
1631488200000|2021-09-12 23:10:00|4170.25|4167.25|4169.45|4166.45|4170.25|4167.25|4169.45|4166.45|0
1631488500000|2021-09-12 23:15:00|4169.65|4166.65|4169.05|4166.05|4169.65|4166.65|4169.05|4166.05|0
1631488800000|2021-09-12 23:20:00|4168.85|4165.85|4169.65|4166.65|4169.65|4166.65|4168.35|4165.35|0
1631489100000|2021-09-12 23:25:00|4168.85|4165.85|4170.45|4167.45|4170.45|4167.45|4168.55|4165.55|0
1631489400000|2021-09-12 23:30:00|4170.65|4167.65|4172.75|4169.75|4173.05|4170.05|4170.65|4167.65|0
1631489700000|2021-09-12 23:35:00|4172.65|4169.65|4172.15|4169.15|4172.75|4169.75|4171.75|4168.75|0
1631490000000|2021-09-12 23:40:00|4172.35|4169.35|4171.95|4168.95|4172.35|4169.35|4171.75|4168.75|0
1631490300000|2021-09-12 23:45:00|4171.85|4168.85|4172.95|4169.95|4172.95|4169.95|4171.75|4168.75|0
1631490600000|2021-09-12 23:50:00|4172.85|4169.85|4173.65|4170.65|4173.65|4170.65|4172.55|4169.55|0
1631490900000|2021-09-12 23:55:00|4173.55|4170.55|4172.75|4169.75|4173.65|4170.65|4172.55|4169.55|0
1631491200000|2021-09-13 00:00:00|4172.85|4169.85|4173.25|4170.25|4173.45|4170.45|4171.65|4168.65|0
1631491500000|2021-09-13 00:05:00|4173.05|4170.05|4172.45|4169.45|4173.65|4170.65|4172.35|4169.35|0
1631491800000|2021-09-13 00:10:00|4172.55|4169.55|4172.35|4169.35|4173.05|4170.05|4171.55|4168.55|0
1631492100000|2021-09-13 00:15:00|4172.55|4169.55|4173.45|4171.45|4176.45|4174.45|4172.25|4169.25|975
1631492400000|2021-09-13 00:20:00|4173.15|4171.15|4170.95|4168.95|4173.45|4171.45|4169.45|4167.45|660
1631492700000|2021-09-13 00:25:00|4171.45|4169.45|4166.65|4164.65|4171.95|4169.95|4166.45|4164.45|245
1631493000000|2021-09-13 00:30:00|4166.95|4164.95|4171.45|4169.45|4171.45|4169.45|4165.65|4163.65|477
1631493300000|2021-09-13 00:35:00|4171.15|4169.15|4172.65|4170.65|4174.45|4172.45|4170.95|4168.95|260
1631493600000|2021-09-13 00:40:00|4172.95|4170.95|4175.45|4173.45|4175.45|4173.45|4172.95|4170.95|219
1631493900000|2021-09-13 00:45:00|4174.95|4172.95|4173.95|4171.95|4175.95|4173.95|4173.95|4171.95|125
1631494200000|2021-09-13 00:50:00|4174.15|4172.15|4171.95|4169.95|4174.45|4172.45|4171.95|4169.95|208
1631494500000|2021-09-13 00:55:00|4171.65|4169.65|4165.65|4163.65|4171.95|4169.95|4165.45|4163.45|377
1631494800000|2021-09-13 01:00:00|4165.45|4163.45|4166.65|4164.65|4168.15|4166.15|4164.45|4162.45|181
1631495100000|2021-09-13 01:05:00|4166.95|4164.95|4164.65|4162.65|4167.65|4165.65|4163.45|4161.45|339
1631495400000|2021-09-13 01:10:00|4164.45|4162.45|4167.95|4165.95|4167.95|4165.95|4163.95|4161.95|27
1631495700000|2021-09-13 01:15:00|4167.45|4165.45|4165.45|4163.45|4167.95|4165.95|4164.45|4162.45|141
1631496000000|2021-09-13 01:20:00|4164.95|4162.95|4163.15|4161.15|4166.45|4164.45|4162.45|4160.45|142
1631496300000|2021-09-13 01:25:00|4162.95|4160.95|4163.45|4161.45|4164.95|4162.95|4162.45|4160.45|170
1631496600000|2021-09-13 01:30:00|4162.95|4160.95|4166.45|4164.45|4166.45|4164.45|4162.45|4160.45|223
1631496900000|2021-09-13 01:35:00|4166.15|4164.15|4163.65|4161.65|4166.95|4164.95|4163.45|4161.45|97
1631497200000|2021-09-13 01:40:00|4163.45|4161.45|4165.95|4163.95|4166.65|4164.65|4162.95|4160.95|155
1631497500000|2021-09-13 01:45:00|4165.65|4163.65|4166.15|4164.15|4167.95|4165.95|4163.95|4161.95|250
1631497800000|2021-09-13 01:50:00|4165.95|4163.95|4167.45|4165.45|4167.45|4165.45|4163.45|4161.45|198
1631498100000|2021-09-13 01:55:00|4167.65|4165.65|4164.15|4162.15|4168.15|4166.15|4163.95|4161.95|132
1631498400000|2021-09-13 02:00:00|4163.95|4161.95|4166.15|4164.15|4167.45|4165.45|4163.95|4161.95|341
1631498700000|2021-09-13 02:05:00|4166.45|4164.45|4167.65|4165.65|4168.45|4166.45|4164.95|4162.95|64
1631499000000|2021-09-13 02:10:00|4167.45|4165.45|4168.65|4166.65|4168.95|4166.95|4167.45|4165.45|72
1631499300000|2021-09-13 02:15:00|4168.95|4166.95|4165.95|4163.95|4168.95|4166.95|4165.95|4163.95|106
1631499600000|2021-09-13 02:20:00|4165.65|4163.65|4166.65|4164.65|4167.45|4165.45|4164.95|4162.95|74
1631499900000|2021-09-13 02:25:00|4166.45|4164.45|4164.95|4162.95|4166.45|4164.45|4164.45|4162.45|205
1631500200000|2021-09-13 02:30:00|4164.65|4162.65|4166.45|4164.45|4166.95|4164.95|4164.45|4162.45|153
1631500500000|2021-09-13 02:35:00|4166.65|4164.65|4167.15|4165.15|4167.45|4165.45|4166.45|4164.45|474
1631500800000|2021-09-13 02:40:00|4166.95|4164.95|4167.95|4165.95|4168.45|4166.45|4166.45|4164.45|61
1631501100000|2021-09-13 02:45:00|4167.65|4165.65|4166.15|4164.15|4167.65|4165.65|4165.95|4163.95|100
1631501400000|2021-09-13 02:50:00|4166.45|4164.45|4165.95|4163.95|4167.45|4165.45|4165.95|4163.95|136
1631501700000|2021-09-13 02:55:00|4166.45|4164.45|4166.65|4164.65|4166.65|4164.65|4164.95|4162.95|75
1631502000000|2021-09-13 03:00:00|4166.45|4164.45|4166.95|4164.95|4166.95|4164.95|4165.45|4163.45|25
1631502300000|2021-09-13 03:05:00|4166.65|4164.65|4167.15|4165.15|4167.45|4165.45|4165.45|4163.45|91
1631502600000|2021-09-13 03:10:00|4166.95|4164.95|4166.95|4164.95|4167.45|4165.45|4166.15|4164.15|35
1631502900000|2021-09-13 03:15:00|4168.45|4166.45|4170.15|4168.15|4170.95|4168.95|4167.15|4165.15|337
1631503200000|2021-09-13 03:20:00|4170.45|4168.45|4171.45|4169.45|4171.45|4169.45|4170.45|4168.45|45
1631503500000|2021-09-13 03:25:00|4171.15|4169.15|4169.95|4167.95|4171.15|4169.15|4169.95|4167.95|25
1631503800000|2021-09-13 03:30:00|4169.65|4167.65|4168.45|4166.45|4170.45|4168.45|4167.95|4165.95|49
1631504100000|2021-09-13 03:35:00|4167.95|4165.95|4168.95|4166.95|4169.95|4167.95|4167.65|4165.65|93
1631504400000|2021-09-13 03:40:00|4169.15|4167.15|4167.65|4165.65|4169.45|4167.45|4167.65|4165.65|32
1631504700000|2021-09-13 03:45:00|4167.45|4165.45|4167.15|4165.15|4167.95|4165.95|4166.45|4164.45|33
1631505000000|2021-09-13 03:50:00|4166.95|4164.95|4167.45|4165.45|4168.15|4166.15|4165.95|4163.95|46
1631505300000|2021-09-13 03:55:00|4167.15|4165.15|4166.95|4164.95|4167.15|4165.15|4166.15|4164.15|24
1631505600000|2021-09-13 04:00:00|4166.65|4164.65|4166.95|4164.95|4166.95|4164.95|4166.45|4164.45|11
1631505900000|2021-09-13 04:05:00|4167.15|4165.15|4167.45|4165.45|4168.15|4166.15|4166.95|4164.95|103
1631506200000|2021-09-13 04:10:00|4167.15|4165.15|4166.95|4164.95|4167.45|4165.45|4166.95|4164.95|43
1631506500000|2021-09-13 04:15:00|4166.45|4164.45|4167.45|4165.45|4167.45|4165.45|4165.95|4163.95|54
1631506800000|2021-09-13 04:20:00|4167.15|4165.15|4166.95|4164.95|4167.45|4165.45|4166.95|4164.95|36
1631507100000|2021-09-13 04:25:00|4167.45|4165.45|4165.95|4163.95|4167.95|4165.95|4165.95|4163.95|116
1631507400000|2021-09-13 04:30:00|4165.45|4163.45|4165.45|4163.45|4165.45|4163.45|4163.95|4161.95|94
1631507700000|2021-09-13 04:35:00|4165.95|4163.95|4167.45|4165.45|4167.65|4165.65|4165.45|4163.45|28
1631508000000|2021-09-13 04:40:00|4167.15|4165.15|4166.15|4164.15|4167.95|4165.95|4165.95|4163.95|293
1631508300000|2021-09-13 04:45:00|4165.95|4163.95|4164.95|4162.95|4165.95|4163.95|4164.45|4162.45|321
1631508600000|2021-09-13 04:50:00|4164.65|4162.65|4164.45|4162.45|4164.65|4162.65|4163.95|4161.95|55
1631508900000|2021-09-13 04:55:00|4164.15|4162.15|4164.95|4162.95|4164.95|4162.95|4163.95|4161.95|97
1631509200000|2021-09-13 05:00:00|4165.45|4163.45|4162.95|4160.95|4165.65|4163.65|4161.95|4159.95|233
1631509500000|2021-09-13 05:05:00|4162.15|4160.15|4159.45|4157.45|4162.95|4160.95|4158.95|4156.95|580
1631509800000|2021-09-13 05:10:00|4159.15|4157.15|4159.15|4157.15|4161.45|4159.45|4156.95|4154.95|326
1631510100000|2021-09-13 05:15:00|4158.95|4156.95|4158.45|4156.45|4159.95|4157.95|4158.45|4156.45|139
1631510400000|2021-09-13 05:20:00|4158.95|4156.95|4159.45|4157.45|4159.95|4157.95|4157.45|4155.45|558
1631510700000|2021-09-13 05:25:00|4159.65|4157.65|4161.15|4159.15|4161.45|4159.45|4158.95|4156.95|159
1631511000000|2021-09-13 05:30:00|4161.45|4159.45|4160.65|4158.65|4161.45|4159.45|4159.95|4157.95|30
1631511300000|2021-09-13 05:35:00|4160.45|4158.45|4162.15|4160.15|4162.45|4160.45|4159.45|4157.45|145
1631511600000|2021-09-13 05:40:00|4162.45|4160.45|4161.95|4159.95|4163.45|4161.45|4161.95|4159.95|121
1631511900000|2021-09-13 05:45:00|4162.15|4160.15|4164.65|4162.65|4164.95|4162.95|4161.95|4159.95|159
1631512200000|2021-09-13 05:50:00|4164.45|4162.45|4166.45|4164.45|4166.45|4164.45|4164.45|4162.45|229
1631512500000|2021-09-13 05:55:00|4166.95|4164.95|4169.95|4167.95|4169.95|4167.95|4166.45|4164.45|241
1631512800000|2021-09-13 06:00:00|4169.7|4168.2|4174.9|4173.4|4175.2|4173.7|4169.7|4168.2|2685
1631513100000|2021-09-13 06:05:00|4174.7|4173.2|4178.2|4176.7|4178.2|4176.7|4174.7|4173.2|2872
1631513400000|2021-09-13 06:10:00|4178.4|4176.9|4178.7|4177.2|4179.2|4177.7|4177.2|4175.7|1201
1631513700000|2021-09-13 06:15:00|4179.2|4177.7|4178.2|4176.7|4180.2|4178.7|4177.7|4176.2|1001
1631514000000|2021-09-13 06:20:00|4177.7|4176.2|4178.2|4176.7|4179.7|4178.2|4177.7|4176.2|536
1631514300000|2021-09-13 06:25:00|4178.7|4177.2|4180.2|4178.7|4181.2|4179.7|4178.7|4177.2|846
1631514600000|2021-09-13 06:30:00|4179.7|4178.2|4181.2|4179.7|4182.7|4181.2|4179.2|4177.7|1526
1631514900000|2021-09-13 06:35:00|4181.4|4179.9|4181.2|4179.7|4182.2|4180.7|4180.2|4178.7|1600
1631515200000|2021-09-13 06:40:00|4180.7|4179.2|4182.7|4181.2|4183.2|4181.7|4180.7|4179.2|699
1631515500000|2021-09-13 06:45:00|4182.4|4180.9|4185.2|4183.7|4185.2|4183.7|4182.2|4180.7|1378
1631515800000|2021-09-13 06:50:00|4184.7|4183.2|4182.7|4181.2|4184.9|4183.4|4182.2|4180.7|2007
1631516100000|2021-09-13 06:55:00|4183.2|4181.7|4183.4|4181.9|4185.7|4184.2|4182.2|4180.7|3000
1631516400000|2021-09-13 07:00:00|4183.7|4182.2|4194.7|4193.2|4195.7|4194.2|4181.7|4180.2|18366
1631516700000|2021-09-13 07:05:00|4194.2|4192.7|4194.2|4192.7|4197.7|4196.2|4193.2|4191.7|14504
1631517000000|2021-09-13 07:10:00|4194.7|4193.2|4196.2|4194.7|4199.2|4197.7|4193.7|4192.2|6687
1631517300000|2021-09-13 07:15:00|4196.7|4195.2|4191.7|4190.2|4198.2|4196.7|4191.2|4189.7|25797
1631517600000|2021-09-13 07:20:00|4191.2|4189.7|4192.7|4191.2|4197.2|4195.7|4191.2|4189.7|60137
1631517900000|2021-09-13 07:25:00|4193.2|4191.7|4192.7|4191.2|4194.2|4192.7|4191.7|4190.2|22716
1631518200000|2021-09-13 07:30:00|4193.2|4191.7|4194.2|4192.7|4195.7|4194.2|4192.2|4190.7|19705
1631518500000|2021-09-13 07:35:00|4194.7|4193.2|4195.2|4193.7|4195.7|4194.2|4193.2|4191.7|4254
1631518800000|2021-09-13 07:40:00|4194.34|4192.84|4192.34|4190.84|4195.84|4194.34|4192.34|4190.84|8587
1631519100000|2021-09-13 07:45:00|4193.04|4191.54|4193.84|4192.34|4198.34|4196.84|4192.84|4191.34|10288
1631519400000|2021-09-13 07:50:00|4193.34|4191.84|4195.34|4193.84|4195.84|4194.34|4193.34|4191.84|37734
1631519700000|2021-09-13 07:55:00|4195.54|4194.04|4191.84|4190.34|4196.04|4194.54|4191.34|4189.84|13733
1631520000000|2021-09-13 08:00:00|4192.84|4191.34|4193.34|4191.84|4195.34|4193.84|4191.84|4190.34|9453
1631520300000|2021-09-13 08:05:00|4193.54|4192.04|4192.84|4191.34|4195.84|4194.34|4192.34|4190.84|24845
1631520600000|2021-09-13 08:10:00|4193.34|4191.84|4194.34|4192.84|4195.34|4193.84|4193.04|4191.54|1819
1631520900000|2021-09-13 08:15:00|4194.84|4193.34|4197.84|4196.34|4198.84|4197.34|4194.84|4193.34|16535
1631521200000|2021-09-13 08:20:00|4197.34|4195.84|4195.84|4194.34|4197.84|4196.34|4195.84|4194.34|14179
1631521500000|2021-09-13 08:25:00|4196.84|4195.34|4198.34|4196.84|4198.84|4197.34|4195.84|4194.34|14011
1631521800000|2021-09-13 08:30:00|4198.84|4197.34|4194.84|4193.34|4198.84|4197.34|4194.34|4192.84|7305
1631522100000|2021-09-13 08:35:00|4194.54|4193.04|4192.34|4190.84|4195.34|4193.84|4191.34|4189.84|8083
1631522400000|2021-09-13 08:40:00|4191.84|4190.34|4190.34|4188.84|4193.84|4192.34|4189.84|4188.34|19755
1631522700000|2021-09-13 08:45:00|4190.04|4188.54|4191.84|4190.34|4191.84|4190.34|4189.34|4187.84|20652
1631523000000|2021-09-13 08:50:00|4191.54|4190.04|4190.84|4189.34|4192.34|4190.84|4190.84|4189.34|9493
1631523300000|2021-09-13 08:55:00|4191.34|4189.84|4193.34|4191.84|4193.34|4191.84|4190.34|4188.84|13858
1631523600000|2021-09-13 09:00:00|4192.84|4191.34|4192.84|4191.34|4194.34|4192.84|4192.34|4190.84|23235
1631523900000|2021-09-13 09:05:00|4193.84|4192.34|4192.84|4191.34|4194.34|4192.84|4192.84|4191.34|4807
1631524200000|2021-09-13 09:10:00|4192.34|4190.84|4193.84|4192.34|4193.84|4192.34|4191.34|4189.84|22072
1631524500000|2021-09-13 09:15:00|4194.34|4192.84|4195.84|4194.34|4196.34|4194.84|4194.34|4192.84|15670
1631524800000|2021-09-13 09:20:00|4196.04|4194.54|4196.34|4194.84|4198.34|4196.84|4196.04|4194.54|5336
1631525100000|2021-09-13 09:25:00|4196.84|4195.34|4196.84|4195.34|4197.34|4195.84|4195.34|4193.84|5158
1631525400000|2021-09-13 09:30:00|4197.34|4195.84|4196.34|4194.84|4198.34|4196.84|4195.34|4193.84|9642
1631525700000|2021-09-13 09:35:00|4196.84|4195.34|4197.34|4195.84|4198.34|4196.84|4196.34|4194.84|4264
1631526000000|2021-09-13 09:40:00|4196.84|4195.34|4195.34|4193.84|4196.84|4195.34|4194.84|4193.34|5450
1631526300000|2021-09-13 09:45:00|4195.84|4194.34|4193.84|4192.34|4195.84|4194.34|4193.34|4191.84|11339
1631526600000|2021-09-13 09:50:00|4194.34|4192.84|4194.84|4193.34|4195.34|4193.84|4193.84|4192.34|23854
1631526900000|2021-09-13 09:55:00|4195.34|4193.84|4194.84|4193.34|4195.84|4194.34|4194.34|4192.84|12262
1631527200000|2021-09-13 10:00:00|4195.34|4193.84|4197.84|4196.34|4198.34|4196.84|4194.84|4193.34|5344
1631527500000|2021-09-13 10:05:00|4198.04|4196.54|4200.34|4198.84|4201.84|4200.34|4197.34|4195.84|18035
1631527800000|2021-09-13 10:10:00|4199.84|4198.34|4199.84|4198.34|4200.84|4199.34|4199.34|4197.84|10714
1631528100000|2021-09-13 10:15:00|4200.34|4198.84|4203.84|4202.34|4203.84|4202.34|4200.34|4198.84|4863
1631528400000|2021-09-13 10:20:00|4203.34|4201.84|4204.34|4202.84|4205.34|4203.84|4203.34|4201.84|21856
1631528700000|2021-09-13 10:25:00|4204.84|4203.34|4206.34|4204.84|4206.84|4205.34|4204.34|4202.84|12418
1631529000000|2021-09-13 10:30:00|4206.54|4205.04|4208.84|4207.34|4208.84|4207.34|4206.34|4204.84|6108
1631529300000|2021-09-13 10:35:00|4208.54|4207.04|4208.84|4207.34|4209.84|4208.34|4207.34|4205.84|21784
1631529600000|2021-09-13 10:40:00|4209.34|4207.84|4210.34|4208.84|4210.84|4209.34|4209.04|4207.54|21943
1631529900000|2021-09-13 10:45:00|4210.84|4209.34|4208.84|4207.34|4210.84|4209.34|4208.84|4207.34|2434
1631530200000|2021-09-13 10:50:00|4209.34|4207.84|4207.34|4205.84|4210.34|4208.84|4206.34|4204.84|8083
1631530500000|2021-09-13 10:55:00|4207.84|4206.34|4209.04|4207.54|4209.34|4207.84|4207.34|4205.84|6401
1631530800000|2021-09-13 11:00:00|4209.34|4207.84|4209.34|4207.84|4209.34|4207.84|4207.34|4205.84|2927
1631531100000|2021-09-13 11:05:00|4209.84|4208.34|4208.84|4207.34|4209.84|4208.34|4207.84|4206.34|2163
1631531400000|2021-09-13 11:10:00|4208.54|4207.04|4209.34|4207.84|4209.84|4208.34|4207.84|4206.34|60637
1631531700000|2021-09-13 11:15:00|4209.84|4208.34|4209.34|4207.84|4211.84|4210.34|4209.34|4207.84|55805
1631532000000|2021-09-13 11:20:00|4209.84|4208.34|4210.34|4208.84|4211.34|4209.84|4208.34|4206.84|27681
1631532300000|2021-09-13 11:25:00|4209.84|4208.34|4208.84|4207.34|4210.34|4208.84|4208.84|4207.34|10675
1631532600000|2021-09-13 11:30:00|4208.34|4206.84|4205.84|4204.34|4208.34|4206.84|4205.84|4204.34|4383
1631532900000|2021-09-13 11:35:00|4206.34|4204.84|4206.34|4204.84|4207.34|4205.84|4205.84|4204.34|13784
1631533200000|2021-09-13 11:40:00|4206.32|4204.82|4206.82|4205.32|4206.82|4205.32|4205.82|4204.32|5832
1631533500000|2021-09-13 11:45:00|4206.32|4204.82|4206.82|4205.32|4207.32|4205.82|4206.32|4204.82|2730
1631533800000|2021-09-13 11:50:00|4207.32|4205.82|4207.82|4206.32|4208.32|4206.82|4206.82|4205.32|13264
1631534100000|2021-09-13 11:55:00|4208.32|4206.82|4208.82|4207.32|4208.82|4207.32|4207.82|4206.32|1422
1631534400000|2021-09-13 12:00:00|4208.32|4206.82|4209.32|4207.82|4209.82|4208.32|4206.82|4205.32|2723
1631534700000|2021-09-13 12:05:00|4208.82|4207.32|4209.82|4208.32|4210.82|4209.32|4208.82|4207.32|28933
1631535000000|2021-09-13 12:10:00|4210.02|4208.52|4209.32|4207.82|4210.32|4208.82|4208.32|4206.82|1739
1631535300000|2021-09-13 12:15:00|4208.82|4207.32|4209.02|4207.52|4209.32|4207.82|4208.32|4206.82|2175
1631535600000|2021-09-13 12:20:00|4208.82|4207.32|4209.32|4207.82|4209.82|4208.32|4208.32|4206.82|22099
1631535900000|2021-09-13 12:25:00|4208.82|4207.32|4207.82|4206.32|4209.82|4208.32|4207.82|4206.32|15555
1631536200000|2021-09-13 12:30:00|4208.32|4206.82|4206.32|4204.82|4208.32|4206.82|4206.32|4204.82|7469
1631536500000|2021-09-13 12:35:00|4205.82|4204.32|4204.82|4203.32|4206.32|4204.82|4204.32|4202.82|11553
1631536800000|2021-09-13 12:40:00|4205.32|4203.82|4206.52|4205.02|4206.82|4205.32|4204.82|4203.32|2768
1631537100000|2021-09-13 12:45:00|4206.32|4204.82|4208.82|4207.32|4208.82|4207.32|4205.82|4204.32|2210
1631537400000|2021-09-13 12:50:00|4208.32|4206.82|4208.32|4206.82|4209.82|4208.32|4207.82|4206.32|12527
1631537700000|2021-09-13 12:55:00|4207.82|4206.32|4207.82|4206.32|4207.82|4206.32|4207.32|4205.82|2792
1631538000000|2021-09-13 13:00:00|4208.32|4206.82|4209.82|4208.32|4209.82|4208.32|4207.82|4206.32|5695
1631538300000|2021-09-13 13:05:00|4209.52|4208.02|4208.82|4207.32|4210.32|4208.82|4208.32|4206.82|2393
1631538600000|2021-09-13 13:10:00|4209.32|4207.82|4206.82|4205.32|4209.32|4207.82|4206.32|4204.82|9717
1631538900000|2021-09-13 13:15:00|4207.32|4205.82|4205.82|4204.32|4207.32|4205.82|4205.02|4203.52|4749
1631539200000|2021-09-13 13:20:00|4206.02|4204.52|4206.82|4205.32|4207.32|4205.82|4205.82|4204.32|8820
1631539500000|2021-09-13 13:25:00|4206.32|4204.82|4206.02|4204.52|4206.82|4205.32|4205.82|4204.32|4265
1631539800000|2021-09-13 13:30:00|4206.32|4204.82|4203.32|4201.82|4207.82|4206.32|4202.82|4201.32|12281
1631540100000|2021-09-13 13:35:00|4203.82|4202.32|4201.32|4199.82|4203.82|4202.32|4200.82|4199.32|15140
1631540400000|2021-09-13 13:40:00|4200.82|4199.32|4197.82|4196.32|4201.32|4199.82|4196.82|4195.32|15729
1631540700000|2021-09-13 13:45:00|4198.32|4196.82|4196.82|4195.32|4199.32|4197.82|4195.82|4194.32|7754
1631541000000|2021-09-13 13:50:00|4196.32|4194.82|4197.82|4196.32|4200.82|4199.32|4196.32|4194.82|9675
1631541300000|2021-09-13 13:55:00|4198.32|4196.82|4195.32|4193.82|4198.32|4196.82|4194.02|4192.52|85626
1631541600000|2021-09-13 14:00:00|4194.82|4193.32|4191.32|4189.82|4195.82|4194.32|4187.82|4186.32|52158
1631541900000|2021-09-13 14:05:00|4191.02|4189.52|4188.82|4187.32|4191.32|4189.82|4187.32|4185.82|15131
1631542200000|2021-09-13 14:10:00|4189.09|4187.59|4186.09|4184.59|4189.09|4187.59|4185.09|4183.59|38719
1631542500000|2021-09-13 14:15:00|4185.59|4184.09|4186.59|4185.09|4187.09|4185.59|4184.09|4182.59|15293
1631542800000|2021-09-13 14:20:00|4186.09|4184.59|4185.09|4183.59|4189.59|4188.09|4183.09|4181.59|28966
1631543100000|2021-09-13 14:25:00|4184.59|4183.09|4189.09|4187.59|4189.09|4187.59|4183.59|4182.09|18748
1631543400000|2021-09-13 14:30:00|4188.59|4187.09|4189.79|4188.29|4192.09|4190.59|4186.09|4184.59|18372
1631543700000|2021-09-13 14:35:00|4189.59|4188.09|4191.29|4189.79|4192.59|4191.09|4188.59|4187.09|7698
1631544000000|2021-09-13 14:40:00|4191.59|4190.09|4188.59|4187.09|4192.59|4191.09|4188.09|4186.59|25654
1631544300000|2021-09-13 14:45:00|4189.09|4187.59|4193.59|4192.09|4194.59|4193.09|4188.59|4187.09|16535
1631544600000|2021-09-13 14:50:00|4193.09|4191.59|4192.59|4191.09|4194.09|4192.59|4192.09|4190.59|4725
1631544900000|2021-09-13 14:55:00|4193.09|4191.59|4192.29|4190.79|4194.09|4192.59|4191.59|4190.09|15818
1631545200000|2021-09-13 15:00:00|4192.59|4191.09|4192.09|4190.59|4193.59|4192.09|4191.59|4190.09|13550
1631545500000|2021-09-13 15:05:00|4192.59|4191.09|4192.59|4191.09|4194.59|4193.09|4191.59|4190.09|17130
1631545800000|2021-09-13 15:10:00|4192.29|4190.79|4188.09|4186.59|4192.59|4191.09|4187.09|4185.59|18825
1631546100000|2021-09-13 15:15:00|4187.59|4186.09|4187.79|4186.29|4189.09|4187.59|4185.59|4184.09|17041
1631546400000|2021-09-13 15:20:00|4188.09|4186.59|4187.59|4186.09|4188.59|4187.09|4185.09|4183.59|21541
1631546700000|2021-09-13 15:25:00|4187.09|4185.59|4189.09|4187.59|4189.09|4187.59|4186.59|4185.09|25493
1631547000000|2021-09-13 15:30:00|4188.59|4187.09|4190.09|4188.59|4192.59|4191.09|4188.09|4186.59|29633
1631547300000|2021-09-13 15:35:00|4189.59|4188.09|4192.09|4190.59|4193.09|4191.59|4187.59|4186.09|26937
1631547600000|2021-09-13 15:40:00|4192.59|4191.09|4189.09|4187.59|4193.09|4191.59|4189.09|4187.59|10026
1631547900000|2021-09-13 15:45:00|4189.59|4188.09|4188.59|4187.09|4193.09|4191.59|4188.09|4186.59|9607
1631548200000|2021-09-13 15:50:00|4188.29|4186.79|4190.09|4188.59|4190.59|4189.09|4187.09|4185.59|2636
1631548500000|2021-09-13 15:55:00|4189.59|4188.09|4189.09|4187.59|4191.59|4190.09|4188.29|4186.79|3361
1631548800000|2021-09-13 16:00:00|4189.59|4188.09|4188.09|4186.59|4189.59|4188.09|4187.09|4185.59|2572
1631549100000|2021-09-13 16:05:00|4188.59|4187.09|4188.09|4186.59|4189.59|4188.09|4187.59|4186.09|2451
1631549400000|2021-09-13 16:10:00|4188.29|4186.79|4192.59|4191.09|4193.59|4192.09|4188.09|4186.59|6597
1631549700000|2021-09-13 16:15:00|4192.29|4190.79|4191.09|4189.59|4193.09|4191.59|4190.09|4188.59|2837
1631550000000|2021-09-13 16:20:00|4191.59|4190.09|4192.59|4191.09|4193.09|4191.59|4190.09|4188.59|5356
1631550300000|2021-09-13 16:25:00|4193.09|4191.59|4191.09|4189.59|4193.09|4191.59|4190.59|4189.09|10715
1631550600000|2021-09-13 16:30:00|4191.59|4190.09|4191.09|4189.59|4192.59|4191.09|4190.59|4189.09|384
1631550900000|2021-09-13 16:35:00|4191.29|4189.79|4190.09|4188.59|4192.59|4191.09|4190.09|4188.59|1461
1631551200000|2021-09-13 16:40:00|4190.29|4188.79|4187.09|4185.59|4190.59|4189.09|4187.09|4185.59|1533
1631551500000|2021-09-13 16:45:00|4186.59|4185.09|4188.59|4187.09|4188.59|4187.09|4186.09|4184.59|1661
1631551800000|2021-09-13 16:50:00|4188.29|4186.79|4189.09|4187.59|4189.59|4188.09|4188.09|4186.59|1463
1631552100000|2021-09-13 16:55:00|4189.59|4188.09|4191.59|4190.09|4191.59|4190.09|4189.09|4187.59|3152
1631552400000|2021-09-13 17:00:00|4191.79|4190.29|4190.09|4188.59|4192.59|4191.09|4190.09|4188.59|621
1631552700000|2021-09-13 17:05:00|4190.59|4189.09|4192.09|4190.59|4193.09|4191.59|4190.09|4188.59|1808
1631553000000|2021-09-13 17:10:00|4191.59|4190.09|4191.09|4189.59|4192.59|4191.09|4191.09|4189.59|1772
1631553300000|2021-09-13 17:15:00|4191.29|4189.79|4190.79|4189.29|4192.59|4191.09|4190.09|4188.59|1259
1631553600000|2021-09-13 17:20:00|4190.59|4189.09|4190.59|4189.09|4191.09|4189.59|4189.59|4188.09|5302
1631553900000|2021-09-13 17:25:00|4190.29|4188.79|4187.59|4186.09|4190.59|4189.09|4187.09|4185.59|4402
1631554200000|2021-09-13 17:30:00|4187.29|4185.79|4187.09|4185.59|4188.59|4187.09|4186.09|4184.59|1232
1631554500000|2021-09-13 17:35:00|4186.79|4185.29|4187.09|4185.59|4188.09|4186.59|4186.79|4185.29|718
1631554800000|2021-09-13 17:40:00|4186.59|4185.09|4185.59|4184.09|4188.09|4186.59|4185.59|4184.09|717
1631555100000|2021-09-13 17:45:00|4186.09|4184.59|4187.09|4185.59|4188.09|4186.59|4185.09|4183.59|685
1631555400000|2021-09-13 17:50:00|4186.59|4185.09|4185.59|4184.09|4187.09|4185.59|4185.09|4183.59|311
1631555700000|2021-09-13 17:55:00|4185.79|4184.29|4186.59|4185.09|4187.09|4185.59|4184.79|4183.29|328
1631556000000|2021-09-13 18:00:00|4187.09|4185.59|4187.59|4186.09|4188.59|4187.09|4186.09|4184.59|307
1631556300000|2021-09-13 18:05:00|4187.79|4186.29|4186.59|4185.09|4188.09|4186.59|4186.59|4185.09|468
1631556600000|2021-09-13 18:10:00|4186.29|4184.79|4184.59|4183.09|4186.59|4185.09|4183.59|4182.09|448
1631556900000|2021-09-13 18:15:00|4184.09|4182.59|4184.59|4183.09|4184.79|4183.29|4183.09|4181.59|858
1631557200000|2021-09-13 18:20:00|4184.29|4182.79|4183.09|4181.59|4185.09|4183.59|4182.59|4181.09|983
1631557500000|2021-09-13 18:25:00|4183.59|4182.09|4183.59|4182.09|4185.09|4183.59|4182.79|4181.29|620
1631557800000|2021-09-13 18:30:00|4183.29|4181.79|4183.09|4181.59|4184.09|4182.59|4182.59|4181.09|333
1631558100000|2021-09-13 18:35:00|4182.59|4181.09|4182.09|4180.59|4183.09|4181.59|4181.59|4180.09|488
1631558400000|2021-09-13 18:40:00|4182.59|4181.09|4184.59|4183.09|4184.59|4183.09|4182.09|4180.59|369
1631558700000|2021-09-13 18:45:00|4184.09|4182.59|4187.09|4185.59|4187.59|4186.09|4183.29|4181.79|925
1631559000000|2021-09-13 18:50:00|4186.59|4185.09|4185.59|4184.09|4187.09|4185.59|4185.59|4184.09|432
1631559300000|2021-09-13 18:55:00|4185.09|4183.59|4186.09|4184.59|4187.09|4185.59|4185.09|4183.59|870
1631559600000|2021-09-13 19:00:00|4185.59|4184.09|4182.09|4180.59|4186.09|4184.59|4181.59|4180.09|996
1631559900000|2021-09-13 19:05:00|4181.59|4180.09|4184.59|4183.09|4186.09|4184.59|4181.09|4179.59|807
1631560200000|2021-09-13 19:10:00|4184.79|4183.29|4186.79|4185.29|4187.59|4186.09|4184.79|4183.29|707
1631560500000|2021-09-13 19:15:00|4186.59|4185.09|4187.09|4185.59|4188.59|4187.09|4185.09|4183.59|3439
1631560800000|2021-09-13 19:20:00|4187.59|4186.09|4188.59|4187.09|4189.09|4187.59|4185.59|4184.09|602
1631561100000|2021-09-13 19:25:00|4188.79|4187.29|4190.59|4189.09|4191.09|4189.59|4187.59|4186.09|15638
1631561400000|2021-09-13 19:30:00|4191.09|4189.59|4191.59|4190.09|4192.29|4190.79|4189.09|4187.59|750
1631561700000|2021-09-13 19:35:00|4191.79|4190.29|4191.59|4190.09|4192.59|4191.09|4191.09|4189.59|806
1631562000000|2021-09-13 19:40:00|4191.09|4189.59|4189.59|4188.09|4191.59|4190.09|4189.59|4188.09|689
1631562300000|2021-09-13 19:45:00|4189.79|4188.29|4190.09|4188.59|4191.59|4190.09|4189.09|4187.59|1620
1631562600000|2021-09-13 19:50:00|4190.59|4189.09|4194.09|4192.59|4194.59|4193.09|4189.59|4188.09|12370
1631562900000|2021-09-13 19:55:00|4193.59|4192.09|4195.09|4193.59|4195.59|4194.09|4193.59|4192.09|1640
1631563200000|2021-09-13 20:00:00|4195.74|4192.74|4198.64|4195.64|4198.64|4195.64|4195.04|4192.04|71
1631563500000|2021-09-13 20:05:00|4198.84|4195.84|4198.64|4195.64|4198.84|4195.84|4198.24|4195.24|0
1631563800000|2021-09-13 20:10:00|4198.84|4195.84|4199.34|4196.34|4199.54|4196.54|4198.44|4195.44|0
1631564100000|2021-09-13 20:15:00|4199.14|4196.14|4200.14|4197.14|4200.54|4197.54|4199.14|4196.14|0
1631564400000|2021-09-13 20:20:00|4200.24|4197.24|4200.14|4197.14|4200.34|4197.34|4200.14|4197.14|0
1631564700000|2021-09-13 20:25:00|4200.34|4197.34|4200.54|4197.54|4200.84|4197.84|4200.34|4197.34|0
1631565000000|2021-09-13 20:30:00|4200.84|4197.84|4201.64|4198.64|4202.04|4199.04|4200.84|4197.84|0
1631565300000|2021-09-13 20:35:00|4201.44|4198.44|4201.84|4198.84|4201.84|4198.84|4201.44|4198.44|0
1631565900000|2021-09-13 20:45:00|4202.04|4199.04|4201.84|4198.84|4202.04|4199.04|4201.84|4198.84|0
1631566200000|2021-09-13 20:50:00|4202.04|4199.04|4201.84|4198.84|4202.04|4199.04|4201.84|4198.84|0
1631566500000|2021-09-13 20:55:00|4201.64|4198.64|4201.34|4198.34|4201.74|4198.74|4200.94|4197.94|0
1631566800000|2021-09-13 21:00:00|4201.14|4198.14|4201.14|4198.14|4201.14|4198.14|4201.04|4198.04|0
1631567100000|2021-09-13 21:05:00|4201.24|4198.24|4201.24|4198.24|4201.24|4198.24|4201.14|4198.14|0
1631567400000|2021-09-13 21:10:00|4201.14|4198.14|4201.24|4198.24|4201.24|4198.24|4201.14|4198.14|0
1631567700000|2021-09-13 21:15:00|4201.14|4198.14|4201.14|4198.14|4201.24|4198.24|4201.04|4198.04|0
1631568000000|2021-09-13 21:20:00|4201.04|4198.04|4201.04|4198.04|4201.14|4198.14|4200.94|4197.94|0
1631568300000|2021-09-13 21:25:00|4201.14|4198.14|4201.04|4198.04|4201.14|4198.14|4200.94|4197.94|0
1631568600000|2021-09-13 21:30:00|4201.14|4198.14|4200.94|4197.94|4201.14|4198.14|4200.94|4197.94|0
1631568900000|2021-09-13 21:35:00|4200.84|4197.84|4200.94|4197.94|4200.94|4197.94|4200.84|4197.84|0
1631569200000|2021-09-13 21:40:00|4201.14|4198.14|4201.04|4198.04|4201.14|4198.14|4200.94|4197.94|0
1631569500000|2021-09-13 21:45:00|4201.14|4198.14|4201.14|4198.14|4201.34|4198.34|4201.04|4198.04|0
1631569800000|2021-09-13 21:50:00|4201.24|4198.24|4201.04|4198.04|4201.24|4198.24|4201.04|4198.04|0
1631570100000|2021-09-13 21:55:00|4200.94|4197.94|4200.94|4197.94|4200.94|4197.94|4200.94|4197.94|0
1631570400000|2021-09-13 22:00:00|4200.44|4197.44|4199.54|4196.54|4201.14|4198.14|4199.34|4196.34|0
1631570700000|2021-09-13 22:05:00|4199.74|4196.74|4199.54|4196.54|4199.74|4196.74|4199.34|4196.34|0
1631571000000|2021-09-13 22:10:00|4199.74|4196.74|4199.34|4196.34|4199.74|4196.74|4199.24|4196.24|0
1631571300000|2021-09-13 22:15:00|4199.54|4196.54|4200.34|4197.34|4200.44|4197.44|4199.14|4196.14|0
1631571600000|2021-09-13 22:20:00|4200.44|4197.44|4202.04|4199.04|4202.04|4199.04|4200.44|4197.44|0
1631571900000|2021-09-13 22:25:00|4202.24|4199.24|4202.04|4199.04|4202.24|4199.24|4201.64|4198.64|0
1631572200000|2021-09-13 22:30:00|4202.24|4199.24|4202.04|4199.04|4202.44|4199.44|4202.04|4199.04|0
1631572500000|2021-09-13 22:35:00|4201.84|4198.84|4202.74|4199.74|4202.94|4199.94|4201.84|4198.84|0
1631572800000|2021-09-13 22:40:00|4202.54|4199.54|4202.04|4199.04|4202.74|4199.74|4201.94|4198.94|0
1631573100000|2021-09-13 22:45:00|4202.24|4199.24|4202.44|4199.44|4202.74|4199.74|4202.24|4199.24|0
1631573400000|2021-09-13 22:50:00|4202.74|4199.74|4202.74|4199.74|4203.34|4200.34|4202.74|4199.74|0
1631573700000|2021-09-13 22:55:00|4202.44|4199.44|4202.04|4199.04|4202.74|4199.74|4201.84|4198.84|0
1631574000000|2021-09-13 23:00:00|4202.24|4199.24|4202.04|4199.04|4202.94|4199.94|4202.04|4199.04|0
1631574300000|2021-09-13 23:05:00|4201.84|4198.84|4201.84|4198.84|4202.24|4199.24|4201.44|4198.44|0
1631574600000|2021-09-13 23:10:00|4201.64|4198.64|4200.54|4197.54|4201.64|4198.64|4200.34|4197.34|0
1631574900000|2021-09-13 23:15:00|4200.84|4197.84|4200.34|4197.34|4200.84|4197.84|4200.14|4197.14|0
1631575200000|2021-09-13 23:20:00|4200.14|4197.14|4200.34|4197.34|4200.34|4197.34|4200.14|4197.14|0
1631575500000|2021-09-13 23:25:00|4200.44|4197.44|4201.04|4198.04|4201.24|4198.24|4200.44|4197.44|0
1631575800000|2021-09-13 23:30:00|4200.84|4197.84|4201.24|4198.24|4201.24|4198.24|4200.54|4197.54|0
1631576100000|2021-09-13 23:35:00|4201.04|4198.04|4200.34|4197.34|4201.04|4198.04|4200.14|4197.14|0
1631576400000|2021-09-13 23:40:00|4200.54|4197.54|4200.34|4197.34|4200.54|4197.54|4200.14|4197.14|0
1631576700000|2021-09-13 23:45:00|4200.24|4197.24|4200.84|4197.84|4200.84|4197.84|4200.14|4197.14|0
1631577000000|2021-09-13 23:50:00|4200.54|4197.54|4201.44|4198.44|4201.64|4198.64|4200.34|4197.34|0
1631577300000|2021-09-13 23:55:00|4201.64|4198.64|4201.24|4198.24|4201.64|4198.64|4201.04|4198.04|0
1631577600000|2021-09-14 00:00:00|4201.04|4198.04|4201.04|4198.04|4201.84|4198.84|4199.54|4196.54|0
1631577900000|2021-09-14 00:05:00|4200.84|4197.84|4199.94|4196.94|4201.24|4198.24|4199.14|4196.14|0
1631578200000|2021-09-14 00:10:00|4199.74|4196.74|4198.84|4195.84|4199.74|4196.74|4198.64|4195.64|0
1631578500000|2021-09-14 00:15:00|4198.64|4195.64|4196.54|4194.54|4198.84|4195.84|4194.84|4192.84|474
1631578800000|2021-09-14 00:20:00|4196.34|4194.34|4195.34|4193.34|4196.84|4194.84|4194.84|4192.84|102
1631579100000|2021-09-14 00:25:00|4195.04|4193.04|4196.04|4194.04|4196.54|4194.54|4194.54|4192.54|445
1631579400000|2021-09-14 00:30:00|4196.34|4194.34|4196.84|4194.84|4197.34|4195.34|4195.84|4193.84|190
1631579700000|2021-09-14 00:35:00|4197.34|4195.34|4199.34|4197.34|4199.84|4197.84|4197.04|4195.04|262
1631580000000|2021-09-14 00:40:00|4199.54|4197.54|4197.84|4195.84|4200.34|4198.34|4197.84|4195.84|114
1631580300000|2021-09-14 00:45:00|4198.04|4196.04|4198.54|4196.54|4198.84|4196.84|4197.84|4195.84|129
1631580600000|2021-09-14 00:50:00|4198.34|4196.34|4197.34|4195.34|4198.84|4196.84|4196.84|4194.84|41
1631580900000|2021-09-14 00:55:00|4197.04|4195.04|4197.84|4195.84|4198.04|4196.04|4197.04|4195.04|41
1631581200000|2021-09-14 01:00:00|4198.34|4196.34|4199.34|4197.34|4200.34|4198.34|4198.34|4196.34|103
1631581500000|2021-09-14 01:05:00|4199.04|4197.04|4198.04|4196.04|4199.34|4197.34|4197.84|4195.84|53
1631581800000|2021-09-14 01:10:00|4198.34|4196.34|4197.84|4195.84|4199.84|4197.84|4197.84|4195.84|45
1631582100000|2021-09-14 01:15:00|4198.04|4196.04|4198.84|4196.84|4199.34|4197.34|4197.34|4195.34|98
1631582400000|2021-09-14 01:20:00|4199.34|4197.34|4200.34|4198.34|4200.84|4198.84|4199.34|4197.34|429
1631582700000|2021-09-14 01:25:00|4200.84|4198.84|4201.04|4199.04|4202.34|4200.34|4200.54|4198.54|424
1631583000000|2021-09-14 01:30:00|4201.34|4199.34|4199.84|4197.84|4202.54|4200.54|4198.84|4196.84|126
1631583300000|2021-09-14 01:35:00|4199.54|4197.54|4201.04|4199.04|4202.34|4200.34|4199.34|4197.34|55
1631583600000|2021-09-14 01:40:00|4200.84|4198.84|4199.34|4197.34|4201.04|4199.04|4198.84|4196.84|56
1631583900000|2021-09-14 01:45:00|4198.84|4196.84|4198.84|4196.84|4200.54|4198.54|4198.34|4196.34|98
1631584200000|2021-09-14 01:50:00|4198.54|4196.54|4200.04|4198.04|4200.84|4198.84|4198.04|4196.04|97
1631584500000|2021-09-14 01:55:00|4199.84|4197.84|4199.84|4197.84|4200.84|4198.84|4198.84|4196.84|49
1631584800000|2021-09-14 02:00:00|4200.34|4198.34|4202.34|4200.34|4202.84|4200.84|4199.04|4197.04|328
1631585100000|2021-09-14 02:05:00|4202.04|4200.04|4202.04|4200.04|4202.84|4200.84|4200.84|4198.84|72
1631585400000|2021-09-14 02:10:00|4201.84|4199.84|4198.84|4196.84|4201.84|4199.84|4198.34|4196.34|214
1631585700000|2021-09-14 02:15:00|4199.04|4197.04|4200.54|4198.54|4200.84|4198.84|4197.34|4195.34|127
1631586000000|2021-09-14 02:20:00|4200.34|4198.34|4199.54|4197.54|4202.34|4200.34|4199.54|4197.54|85
1631586300000|2021-09-14 02:25:00|4199.84|4197.84|4197.34|4195.34|4200.84|4198.84|4196.34|4194.34|66
1631586600000|2021-09-14 02:30:00|4197.84|4195.84|4197.04|4195.04|4198.34|4196.34|4194.84|4192.84|836
1631586900000|2021-09-14 02:35:00|4196.84|4194.84|4196.04|4194.04|4197.54|4195.54|4195.84|4193.84|60
1631587200000|2021-09-14 02:40:00|4196.34|4194.34|4196.84|4194.84|4197.34|4195.34|4196.04|4194.04|24
1631587500000|2021-09-14 02:45:00|4197.04|4195.04|4196.54|4194.54|4197.34|4195.34|4196.04|4194.04|38
1631587800000|2021-09-14 02:50:00|4196.34|4194.34|4196.34|4194.34|4197.04|4195.04|4196.34|4194.34|23
1631588100000|2021-09-14 02:55:00|4195.84|4193.84|4194.84|4192.84|4196.84|4194.84|4194.34|4192.34|78
1631588400000|2021-09-14 03:00:00|4195.34|4193.34|4194.84|4192.84|4195.34|4193.34|4193.84|4191.84|110
1631588700000|2021-09-14 03:05:00|4195.34|4193.34|4195.84|4193.84|4196.84|4194.84|4195.04|4193.04|103
1631589000000|2021-09-14 03:10:00|4195.54|4193.54|4196.04|4194.04|4196.34|4194.34|4195.34|4193.34|11
1631589300000|2021-09-14 03:15:00|4196.34|4194.34|4196.34|4194.34|4196.84|4194.84|4195.34|4193.34|183
1631589600000|2021-09-14 03:20:00|4196.54|4194.54|4197.54|4195.54|4197.54|4195.54|4195.84|4193.84|8
1631589900000|2021-09-14 03:25:00|4197.84|4195.84|4198.04|4196.04|4198.84|4196.84|4197.34|4195.34|36
1631590200000|2021-09-14 03:30:00|4198.34|4196.34|4197.34|4195.34|4198.84|4196.84|4196.54|4194.54|90
1631590500000|2021-09-14 03:35:00|4197.84|4195.84|4198.84|4196.84|4199.34|4197.34|4197.84|4195.84|11
1631590800000|2021-09-14 03:40:00|4199.34|4197.34|4199.84|4197.84|4200.04|4198.04|4198.84|4196.84|71
1631591100000|2021-09-14 03:45:00|4200.34|4198.34|4200.04|4198.04|4201.34|4199.34|4199.84|4197.84|105
1631591400000|2021-09-14 03:50:00|4199.84|4197.84|4199.34|4197.34|4199.84|4197.84|4199.04|4197.04|31
1631591700000|2021-09-14 03:55:00|4199.54|4197.54|4200.04|4198.04|4200.34|4198.34|4199.54|4197.54|3
1631592000000|2021-09-14 04:00:00|4200.34|4198.34|4199.34|4197.34|4200.54|4198.54|4199.34|4197.34|27
1631592300000|2021-09-14 04:05:00|4199.54|4197.54|4199.84|4197.84|4199.84|4197.84|4199.34|4197.34|73
1631592600000|2021-09-14 04:10:00|4200.04|4198.04|4199.34|4197.34|4200.34|4198.34|4198.34|4196.34|42
1631592900000|2021-09-14 04:15:00|4199.54|4197.54|4199.34|4197.34|4199.84|4197.84|4198.84|4196.84|11
1631593200000|2021-09-14 04:20:00|4199.54|4197.54|4199.54|4197.54|4199.84|4197.84|4199.34|4197.34|9
1631593500000|2021-09-14 04:25:00|4199.84|4197.84|4199.84|4197.84|4199.84|4197.84|4198.84|4196.84|3
1631593800000|2021-09-14 04:30:00|4199.54|4197.54|4200.84|4198.84|4200.84|4198.84|4199.34|4197.34|30
1631594100000|2021-09-14 04:35:00|4200.54|4198.54|4200.54|4198.54|4201.34|4199.34|4200.34|4198.34|70
1631594400000|2021-09-14 04:40:00|4200.34|4198.34|4200.04|4198.04|4200.34|4198.34|4199.84|4197.84|53
1631594700000|2021-09-14 04:45:00|4200.34|4198.34|4199.54|4197.54|4200.34|4198.34|4199.34|4197.34|673
1631595000000|2021-09-14 04:50:00|4199.84|4197.84|4200.04|4198.04|4200.04|4198.04|4199.34|4197.34|2
1631595300000|2021-09-14 04:55:00|4199.84|4197.84|4199.84|4197.84|4200.84|4198.84|4199.84|4197.84|40
1631595600000|2021-09-14 05:00:00|4199.54|4197.54|4200.84|4198.84|4201.34|4199.34|4199.04|4197.04|292
1631595900000|2021-09-14 05:05:00|4200.54|4198.54|4199.84|4197.84|4200.54|4198.54|4199.34|4197.34|301
1631596200000|2021-09-14 05:10:00|4200.04|4198.04|4200.54|4198.54|4200.54|4198.54|4199.04|4197.04|58
1631596500000|2021-09-14 05:15:00|4200.84|4198.84|4199.34|4197.34|4200.84|4198.84|4199.04|4197.04|100
1631596800000|2021-09-14 05:20:00|4199.84|4197.84|4201.84|4199.84|4202.34|4200.34|4199.84|4197.84|129
1631597100000|2021-09-14 05:25:00|4202.04|4200.04|4202.34|4200.34|4203.04|4201.04|4201.84|4199.84|199
1631597400000|2021-09-14 05:30:00|4202.84|4200.84|4202.04|4200.04|4202.84|4200.84|4201.34|4199.34|266
1631597700000|2021-09-14 05:35:00|4202.34|4200.34|4202.54|4200.54|4202.84|4200.84|4202.34|4200.34|23
1631598000000|2021-09-14 05:40:00|4202.84|4200.84|4200.84|4198.84|4202.84|4200.84|4198.84|4196.84|1645
1631598300000|2021-09-14 05:45:00|4201.04|4199.04|4201.84|4199.84|4202.34|4200.34|4200.84|4198.84|103
1631598600000|2021-09-14 05:50:00|4201.34|4199.34|4199.54|4197.54|4201.84|4199.84|4199.34|4197.34|2716
1631598900000|2021-09-14 05:55:00|4199.84|4197.84|4197.34|4195.34|4199.84|4197.84|4197.34|4195.34|14983
1631599200000|2021-09-14 06:00:00|4197.09|4195.59|4193.09|4191.59|4198.09|4196.59|4192.59|4191.09|1270
1631599500000|2021-09-14 06:05:00|4192.09|4190.59|4193.59|4192.09|4194.09|4192.59|4191.59|4190.09|1364
1631599800000|2021-09-14 06:10:00|4193.09|4191.59|4190.79|4189.29|4193.09|4191.59|4190.59|4189.09|564
1631600100000|2021-09-14 06:15:00|4190.59|4189.09|4193.09|4191.59|4193.59|4192.09|4190.59|4189.09|719
1631600400000|2021-09-14 06:20:00|4193.59|4192.09|4194.09|4192.59|4195.09|4193.59|4192.79|4191.29|831
1631600700000|2021-09-14 06:25:00|4194.29|4192.79|4193.59|4192.09|4195.09|4193.59|4193.09|4191.59|1019
1631601000000|2021-09-14 06:30:00|4193.29|4191.79|4191.59|4190.09|4193.59|4192.09|4191.09|4189.59|989
1631601300000|2021-09-14 06:35:00|4191.09|4189.59|4189.59|4188.09|4191.59|4190.09|4189.59|4188.09|792
1631601600000|2021-09-14 06:40:00|4189.29|4187.79|4188.09|4186.59|4189.59|4188.09|4187.79|4186.29|1363
1631601900000|2021-09-14 06:45:00|4188.29|4186.79|4190.09|4188.59|4191.09|4189.59|4188.09|4186.59|945
1631602200000|2021-09-14 06:50:00|4189.79|4188.29|4188.59|4187.09|4191.09|4189.59|4188.59|4187.09|1729
1631602500000|2021-09-14 06:55:00|4188.29|4186.79|4187.09|4185.59|4188.29|4186.79|4185.79|4184.29|3642
1631602800000|2021-09-14 07:00:00|4186.59|4185.09|4185.59|4184.09|4191.59|4190.09|4184.09|4182.59|15069
1631603100000|2021-09-14 07:05:00|4185.09|4183.59|4187.09|4185.59|4187.59|4186.09|4184.59|4183.09|5891
1631603400000|2021-09-14 07:10:00|4187.29|4185.79|4176.59|4175.09|4189.09|4187.59|4176.59|4175.09|6359
1631603700000|2021-09-14 07:15:00|4177.09|4175.59|4179.09|4177.59|4179.09|4177.59|4174.59|4173.09|10127
1631604000000|2021-09-14 07:20:00|4178.59|4177.09|4169.59|4168.09|4178.59|4177.09|4169.59|4168.09|16436
1631604300000|2021-09-14 07:25:00|4170.09|4168.59|4175.59|4174.09|4175.59|4174.09|4170.09|4168.59|35617
1631604600000|2021-09-14 07:30:00|4175.09|4173.59|4170.59|4169.09|4176.09|4174.59|4170.09|4168.59|11016
1631604900000|2021-09-14 07:35:00|4170.09|4168.59|4170.59|4169.09|4173.59|4172.09|4169.59|4168.09|5447
1631605200000|2021-09-14 07:40:00|4170.48|4168.98|4165.98|4164.48|4170.48|4168.98|4165.98|4164.48|21800
1631605500000|2021-09-14 07:45:00|4166.48|4164.98|4168.98|4167.48|4168.98|4167.48|4164.48|4162.98|19115
1631605800000|2021-09-14 07:50:00|4168.68|4167.18|4173.48|4171.98|4174.48|4172.98|4167.98|4166.48|9539
1631606100000|2021-09-14 07:55:00|4173.98|4172.48|4179.98|4178.48|4180.48|4178.98|4173.48|4171.98|15636
1631606400000|2021-09-14 08:00:00|4180.48|4178.98|4177.48|4175.98|4182.98|4181.48|4175.48|4173.98|13281
1631606700000|2021-09-14 08:05:00|4177.18|4175.68|4178.98|4177.48|4179.48|4177.98|4175.98|4174.48|8568
1631607000000|2021-09-14 08:10:00|4178.48|4176.98|4179.68|4178.18|4180.48|4178.98|4177.98|4176.48|13737
1631607300000|2021-09-14 08:15:00|4179.48|4177.98|4175.48|4173.98|4179.98|4178.48|4174.98|4173.48|6184
1631607600000|2021-09-14 08:20:00|4175.18|4173.68|4177.98|4176.48|4178.98|4177.48|4174.48|4172.98|19437
1631607900000|2021-09-14 08:25:00|4177.48|4175.98|4180.48|4178.98|4180.98|4179.48|4177.48|4175.98|13912
1631608200000|2021-09-14 08:30:00|4180.98|4179.48|4181.48|4179.98|4182.48|4180.98|4180.48|4178.98|28633
1631608500000|2021-09-14 08:35:00|4180.98|4179.48|4182.98|4181.48|4184.48|4182.98|4180.98|4179.48|28829
1631608800000|2021-09-14 08:40:00|4183.48|4181.98|4182.98|4181.48|4184.48|4182.98|4181.98|4180.48|6881
1631609100000|2021-09-14 08:45:00|4183.48|4181.98|4179.48|4177.98|4183.48|4181.98|4179.48|4177.98|14681
1631609400000|2021-09-14 08:50:00|4179.98|4178.48|4181.98|4180.48|4181.98|4180.48|4179.48|4177.98|4282
1631609700000|2021-09-14 08:55:00|4182.48|4180.98|4181.68|4180.18|4183.48|4181.98|4181.48|4179.98|21965
1631610000000|2021-09-14 09:00:00|4181.98|4180.48|4180.48|4178.98|4182.98|4181.48|4179.98|4178.48|7012
1631610300000|2021-09-14 09:05:00|4180.98|4179.48|4182.48|4180.98|4182.98|4181.48|4180.48|4178.98|7590
1631610600000|2021-09-14 09:10:00|4181.98|4180.48|4184.98|4183.48|4185.48|4183.98|4181.98|4180.48|26534
1631610900000|2021-09-14 09:15:00|4184.48|4182.98|4186.48|4184.98|4187.98|4186.48|4183.48|4181.98|45783
1631611200000|2021-09-14 09:20:00|4185.98|4184.48|4183.48|4181.98|4186.48|4184.98|4183.48|4181.98|7968
1631611500000|2021-09-14 09:25:00|4183.98|4182.48|4185.48|4183.98|4185.48|4183.98|4183.48|4181.98|13955
1631611800000|2021-09-14 09:30:00|4184.98|4183.48|4184.98|4183.48|4185.48|4183.98|4183.98|4182.48|13181
1631612100000|2021-09-14 09:35:00|4185.48|4183.98|4184.98|4183.48|4185.68|4184.18|4183.98|4182.48|5294
1631612400000|2021-09-14 09:40:00|4184.48|4182.98|4182.48|4180.98|4184.98|4183.48|4182.48|4180.98|18099
1631612700000|2021-09-14 09:45:00|4182.98|4181.48|4182.98|4181.48|4182.98|4181.48|4181.98|4180.48|5336
1631613000000|2021-09-14 09:50:00|4183.48|4181.98|4179.98|4178.48|4183.48|4181.98|4179.48|4177.98|30703
1631613300000|2021-09-14 09:55:00|4179.48|4177.98|4180.48|4178.98|4181.48|4179.98|4179.48|4177.98|11422
1631613600000|2021-09-14 10:00:00|4179.98|4178.48|4181.48|4179.98|4181.48|4179.98|4178.98|4177.48|13467
1631613900000|2021-09-14 10:05:00|4181.98|4180.48|4181.48|4179.98|4181.98|4180.48|4180.98|4179.48|3017
1631614200000|2021-09-14 10:10:00|4181.98|4180.48|4182.98|4181.48|4183.48|4181.98|4181.98|4180.48|12809
1631614500000|2021-09-14 10:15:00|4183.18|4181.68|4183.48|4181.98|4184.98|4183.48|4182.98|4181.48|12009
1631614800000|2021-09-14 10:20:00|4182.98|4181.48|4181.98|4180.48|4183.48|4181.98|4181.98|4180.48|8379
1631615100000|2021-09-14 10:25:00|4182.48|4180.98|4185.48|4183.98|4185.48|4183.98|4181.98|4180.48|9930
1631615400000|2021-09-14 10:30:00|4185.98|4184.48|4185.98|4184.48|4185.98|4184.48|4184.98|4183.48|16041
1631615700000|2021-09-14 10:35:00|4186.48|4184.98|4185.98|4184.48|4186.48|4184.98|4184.98|4183.48|7525
1631616000000|2021-09-14 10:40:00|4185.48|4183.98|4187.48|4185.98|4187.98|4186.48|4185.48|4183.98|12257
1631616300000|2021-09-14 10:45:00|4187.98|4186.48|4186.98|4185.48|4188.48|4186.98|4186.48|4184.98|17202
1631616600000|2021-09-14 10:50:00|4186.48|4184.98|4186.48|4184.98|4187.98|4186.48|4186.48|4184.98|7568
1631616900000|2021-09-14 10:55:00|4186.98|4185.48|4187.48|4185.98|4187.48|4185.98|4185.48|4183.98|1965
1631617200000|2021-09-14 11:00:00|4186.98|4185.48|4185.98|4184.48|4187.48|4185.98|4185.48|4183.98|7956
1631617500000|2021-09-14 11:05:00|4185.48|4183.98|4181.48|4179.98|4185.48|4183.98|4181.48|4179.98|8792
1631617800000|2021-09-14 11:10:00|4181.18|4179.68|4180.98|4179.48|4181.48|4179.98|4179.98|4178.48|34950
1631618100000|2021-09-14 11:15:00|4181.48|4179.98|4181.98|4180.48|4181.98|4180.48|4180.48|4178.98|3777
1631618400000|2021-09-14 11:20:00|4182.48|4180.98|4181.48|4179.98|4182.98|4181.48|4180.98|4179.48|10799
1631618700000|2021-09-14 11:25:00|4180.98|4179.48|4179.98|4178.48|4181.98|4180.48|4179.48|4177.98|10594
1631619000000|2021-09-14 11:30:00|4179.48|4177.98|4181.48|4179.98|4181.98|4180.48|4178.98|4177.48|3360
1631619300000|2021-09-14 11:35:00|4181.98|4180.48|4180.98|4179.48|4181.98|4180.48|4179.98|4178.48|13430
1631619600000|2021-09-14 11:40:00|4180.53|4179.03|4180.03|4178.53|4182.03|4180.53|4179.53|4178.03|6118
1631619900000|2021-09-14 11:45:00|4179.53|4178.03|4177.53|4176.03|4180.03|4178.53|4177.53|4176.03|9674
1631620200000|2021-09-14 11:50:00|4177.03|4175.53|4173.53|4172.03|4177.03|4175.53|4173.03|4171.53|21072
1631620500000|2021-09-14 11:55:00|4173.73|4172.23|4176.03|4174.53|4176.53|4175.03|4172.53|4171.03|15534
1631620800000|2021-09-14 12:00:00|4175.53|4174.03|4179.53|4178.03|4179.53|4178.03|4174.53|4173.03|8592
1631621100000|2021-09-14 12:05:00|4180.03|4178.53|4178.53|4177.03|4180.03|4178.53|4176.53|4175.03|2493
1631621400000|2021-09-14 12:10:00|4178.03|4176.53|4179.53|4178.03|4179.53|4178.03|4177.03|4175.53|33235
1631621700000|2021-09-14 12:15:00|4179.23|4177.73|4181.53|4180.03|4181.73|4180.23|4179.03|4177.53|9766
1631622000000|2021-09-14 12:20:00|4181.03|4179.53|4182.53|4181.03|4183.03|4181.53|4181.03|4179.53|8343
1631622300000|2021-09-14 12:25:00|4182.03|4180.53|4185.03|4183.53|4185.03|4183.53|4182.03|4180.53|5691
1631622600000|2021-09-14 12:30:00|4184.73|4183.23|4195.03|4193.53|4196.53|4195.03|4184.73|4183.23|19017
1631622900000|2021-09-14 12:35:00|4195.53|4194.03|4196.03|4194.53|4199.53|4198.03|4195.03|4193.53|14867
1631623200000|2021-09-14 12:40:00|4196.23|4194.73|4195.03|4193.53|4198.03|4196.53|4194.73|4193.23|4300
1631623500000|2021-09-14 12:45:00|4195.53|4194.03|4196.53|4195.03|4196.53|4195.03|4194.03|4192.53|6074
1631623800000|2021-09-14 12:50:00|4196.23|4194.73|4195.03|4193.53|4198.03|4196.53|4195.03|4193.53|14251
1631624100000|2021-09-14 12:55:00|4194.53|4193.03|4192.73|4191.23|4195.03|4193.53|4191.03|4189.53|21760
1631624400000|2021-09-14 13:00:00|4193.03|4191.53|4194.03|4192.53|4195.03|4193.53|4193.03|4191.53|14992
1631624700000|2021-09-14 13:05:00|4194.53|4193.03|4195.53|4194.03|4195.53|4194.03|4193.53|4192.03|7376
1631625000000|2021-09-14 13:10:00|4195.03|4193.53|4195.03|4193.53|4195.53|4194.03|4194.23|4192.73|13296
1631625300000|2021-09-14 13:15:00|4194.53|4193.03|4196.53|4195.03|4196.53|4195.03|4194.53|4193.03|7252
1631625600000|2021-09-14 13:20:00|4197.03|4195.53|4199.53|4198.03|4200.03|4198.53|4196.53|4195.03|6252
1631625900000|2021-09-14 13:25:00|4200.03|4198.53|4202.03|4200.53|4202.53|4201.03|4199.53|4198.03|47758
1631626200000|2021-09-14 13:30:00|4201.53|4200.03|4201.53|4200.03|4202.03|4200.53|4199.03|4197.53|39126
1631626500000|2021-09-14 13:35:00|4201.23|4199.73|4202.03|4200.53|4203.53|4202.03|4200.03|4198.53|48816
1631626800000|2021-09-14 13:40:00|4202.53|4201.03|4200.53|4199.03|4203.73|4202.23|4200.03|4198.53|21243
1631627100000|2021-09-14 13:45:00|4200.03|4198.53|4197.03|4195.53|4201.03|4199.53|4197.03|4195.53|10809
1631627400000|2021-09-14 13:50:00|4196.53|4195.03|4194.53|4193.03|4198.53|4197.03|4193.53|4192.03|9485
1631627700000|2021-09-14 13:55:00|4195.03|4193.53|4192.03|4190.53|4195.53|4194.03|4191.53|4190.03|7025
1631628000000|2021-09-14 14:00:00|4191.73|4190.23|4190.53|4189.03|4192.03|4190.53|4187.03|4185.53|17574
1631628300000|2021-09-14 14:05:00|4190.23|4188.73|4193.53|4192.03|4195.03|4193.53|4190.03|4188.53|22229
1631628600000|2021-09-14 14:10:00|4193.71|4192.21|4188.71|4187.21|4193.71|4192.21|4188.71|4187.21|26012
1631628900000|2021-09-14 14:15:00|4189.21|4187.71|4188.71|4187.21|4190.71|4189.21|4187.21|4185.71|47733
1631629200000|2021-09-14 14:20:00|4189.21|4187.71|4185.91|4184.41|4190.71|4189.21|4185.71|4184.21|5540
1631629500000|2021-09-14 14:25:00|4185.71|4184.21|4189.71|4188.21|4189.71|4188.21|4184.71|4183.21|16865
1631629800000|2021-09-14 14:30:00|4189.21|4187.71|4185.71|4184.21|4189.71|4188.21|4185.71|4184.21|7601
1631630100000|2021-09-14 14:35:00|4185.21|4183.71|4179.71|4178.21|4187.21|4185.71|4178.71|4177.21|21036
1631630400000|2021-09-14 14:40:00|4179.21|4177.71|4182.21|4180.71|4182.21|4180.71|4178.21|4176.71|13339
1631630700000|2021-09-14 14:45:00|4181.71|4180.21|4181.21|4179.71|4182.21|4180.71|4179.71|4178.21|8824
1631631000000|2021-09-14 14:50:00|4181.71|4180.21|4180.21|4178.71|4182.21|4180.71|4178.71|4177.21|27524
1631631300000|2021-09-14 14:55:00|4179.71|4178.21|4181.21|4179.71|4182.21|4180.71|4178.21|4176.71|6634
1631631600000|2021-09-14 15:00:00|4181.71|4180.21|4180.71|4179.21|4183.71|4182.21|4180.21|4178.71|36309
1631631900000|2021-09-14 15:05:00|4180.21|4178.71|4183.71|4182.21|4183.71|4182.21|4179.71|4178.21|11364
1631632200000|2021-09-14 15:10:00|4183.21|4181.71|4183.71|4182.21|4184.71|4183.21|4182.71|4181.21|16007
1631632500000|2021-09-14 15:15:00|4183.21|4181.71|4184.71|4183.21|4186.41|4184.91|4183.21|4181.71|8294
1631632800000|2021-09-14 15:20:00|4185.21|4183.71|4189.21|4187.71|4189.21|4187.71|4185.21|4183.71|5668
1631633100000|2021-09-14 15:25:00|4188.71|4187.21|4188.71|4187.21|4190.21|4188.71|4188.21|4186.71|28137
1631633400000|2021-09-14 15:30:00|4189.21|4187.71|4191.71|4190.21|4192.21|4190.71|4189.21|4187.71|45109
1631633700000|2021-09-14 15:35:00|4192.21|4190.71|4195.71|4194.21|4195.71|4194.21|4190.71|4189.21|32458
1631634000000|2021-09-14 15:40:00|4195.91|4194.41|4196.71|4195.21|4197.21|4195.71|4195.21|4193.71|9447
1631634300000|2021-09-14 15:45:00|4196.21|4194.71|4195.71|4194.21|4196.71|4195.21|4194.21|4192.71|4235
1631634600000|2021-09-14 15:50:00|4195.21|4193.71|4194.71|4193.21|4195.71|4194.21|4194.21|4192.71|10149
1631634900000|2021-09-14 15:55:00|4194.91|4193.41|4197.21|4195.71|4197.21|4195.71|4194.91|4193.41|1276
1631635200000|2021-09-14 16:00:00|4197.71|4196.21|4198.71|4197.21|4199.21|4197.71|4196.71|4195.21|2024
1631635500000|2021-09-14 16:05:00|4198.41|4196.91|4197.71|4196.21|4198.41|4196.91|4197.21|4195.71|3024
1631635800000|2021-09-14 16:10:00|4197.41|4195.91|4198.21|4196.71|4198.21|4196.71|4197.21|4195.71|1204
1631636100000|2021-09-14 16:15:00|4198.71|4197.21|4197.21|4195.71|4198.71|4197.21|4197.21|4195.71|1213
1631636400000|2021-09-14 16:20:00|4197.71|4196.21|4197.21|4195.71|4198.21|4196.71|4197.21|4195.71|1279
1631636700000|2021-09-14 16:25:00|4196.71|4195.21|4196.71|4195.21|4197.21|4195.71|4196.71|4195.21|1223
1631637000000|2021-09-14 16:30:00|4197.21|4195.71|4196.21|4194.71|4197.21|4195.71|4194.71|4193.21|1116
1631637300000|2021-09-14 16:35:00|4196.71|4195.21|4194.71|4193.21|4196.71|4195.21|4194.71|4193.21|2945
1631637600000|2021-09-14 16:40:00|4194.91|4193.41|4193.21|4191.71|4195.21|4193.71|4192.71|4191.21|1613
1631637900000|2021-09-14 16:45:00|4192.71|4191.21|4191.21|4189.71|4193.71|4192.21|4191.21|4189.71|2089
1631638200000|2021-09-14 16:50:00|4190.91|4189.41|4188.71|4187.21|4191.71|4190.21|4188.21|4186.71|3028
1631638500000|2021-09-14 16:55:00|4188.21|4186.71|4188.41|4186.91|4189.21|4187.71|4187.71|4186.21|1544
1631638800000|2021-09-14 17:00:00|4188.21|4186.71|4188.21|4186.71|4190.71|4189.21|4188.21|4186.71|721
1631639100000|2021-09-14 17:05:00|4188.71|4187.21|4185.71|4184.21|4188.71|4187.21|4185.21|4183.71|1300
1631639400000|2021-09-14 17:10:00|4185.21|4183.71|4183.71|4182.21|4186.21|4184.71|4183.21|4181.71|2473
1631639700000|2021-09-14 17:15:00|4183.21|4181.71|4185.21|4183.71|4185.21|4183.71|4183.21|4181.71|1803
1631640000000|2021-09-14 17:20:00|4185.71|4184.21|4186.71|4185.21|4187.21|4185.71|4185.71|4184.21|1588
1631640300000|2021-09-14 17:25:00|4186.91|4185.41|4187.21|4185.71|4187.71|4186.21|4186.71|4185.21|449
1631640600000|2021-09-14 17:30:00|4186.71|4185.21|4184.71|4183.21|4187.21|4185.71|4184.21|4182.71|931
1631640900000|2021-09-14 17:35:00|4184.91|4183.41|4187.71|4186.21|4187.71|4186.21|4184.41|4182.91|1439
1631641200000|2021-09-14 17:40:00|4187.21|4185.71|4189.71|4188.21|4189.71|4188.21|4187.21|4185.71|1280
1631641500000|2021-09-14 17:45:00|4190.21|4188.71|4189.41|4187.91|4190.71|4189.21|4189.21|4187.71|719
1631641800000|2021-09-14 17:50:00|4189.71|4188.21|4190.71|4189.21|4191.41|4189.91|4189.21|4187.71|979
1631642100000|2021-09-14 17:55:00|4190.41|4188.91|4190.71|4189.21|4191.21|4189.71|4190.21|4188.71|689
1631642400000|2021-09-14 18:00:00|4190.21|4188.71|4189.21|4187.71|4190.71|4189.21|4189.21|4187.71|378
1631642700000|2021-09-14 18:05:00|4189.41|4187.91|4188.71|4187.21|4191.21|4189.71|4188.21|4186.71|756
1631643000000|2021-09-14 18:10:00|4188.21|4186.71|4187.21|4185.71|4188.71|4187.21|4187.21|4185.71|533
1631643300000|2021-09-14 18:15:00|4186.71|4185.21|4184.71|4183.21|4187.21|4185.71|4184.71|4183.21|428
1631643600000|2021-09-14 18:20:00|4184.21|4182.71|4184.71|4183.21|4185.21|4183.71|4182.71|4181.21|430
1631643900000|2021-09-14 18:25:00|4184.21|4182.71|4183.71|4182.21|4184.71|4183.21|4183.21|4181.71|624
1631644200000|2021-09-14 18:30:00|4183.21|4181.71|4181.71|4180.21|4183.71|4182.21|4181.21|4179.71|1609
1631644500000|2021-09-14 18:35:00|4181.41|4179.91|4182.21|4180.71|4182.71|4181.21|4180.71|4179.21|595
1631644800000|2021-09-14 18:40:00|4182.41|4180.91|4184.21|4182.71|4184.21|4182.71|4182.41|4180.91|393
1631645100000|2021-09-14 18:45:00|4183.71|4182.21|4180.21|4178.71|4183.91|4182.41|4179.91|4178.41|485
1631645400000|2021-09-14 18:50:00|4179.71|4178.21|4182.71|4181.21|4182.71|4181.21|4178.71|4177.21|786
1631645700000|2021-09-14 18:55:00|4183.21|4181.71|4184.21|4182.71|4184.71|4183.21|4182.21|4180.71|858
1631646000000|2021-09-14 19:00:00|4183.71|4182.21|4183.21|4181.71|4183.91|4182.41|4182.21|4180.71|513
1631646300000|2021-09-14 19:05:00|4182.71|4181.21|4182.21|4180.71|4184.71|4183.21|4182.21|4180.71|879
1631646600000|2021-09-14 19:10:00|4182.41|4180.91|4182.71|4181.21|4183.71|4182.21|4182.21|4180.71|643
1631646900000|2021-09-14 19:15:00|4183.21|4181.71|4181.71|4180.21|4183.21|4181.71|4180.71|4179.21|663
1631647200000|2021-09-14 19:20:00|4182.21|4180.71|4181.71|4180.21|4183.91|4182.41|4180.91|4179.41|668
1631647500000|2021-09-14 19:25:00|4181.21|4179.71|4181.21|4179.71|4182.41|4180.91|4180.21|4178.71|536
1631647800000|2021-09-14 19:30:00|4180.71|4179.21|4181.41|4179.91|4181.71|4180.21|4179.71|4178.21|1271
1631648100000|2021-09-14 19:35:00|4181.21|4179.71|4182.21|4180.71|4182.71|4181.21|4179.71|4178.21|671
1631648400000|2021-09-14 19:40:00|4181.71|4180.21|4182.71|4181.21|4183.71|4182.21|4181.21|4179.71|1153
1631648700000|2021-09-14 19:45:00|4182.21|4180.71|4180.91|4179.41|4184.71|4183.21|4180.21|4178.71|1368
1631649000000|2021-09-14 19:50:00|4181.21|4179.71|4184.71|4183.21|4186.21|4184.71|4180.21|4178.71|6264
1631649300000|2021-09-14 19:55:00|4184.91|4183.41|4184.21|4182.71|4185.71|4184.21|4182.21|4180.71|6115
1631649600000|2021-09-14 20:00:00|4185.66|4182.66|4186.56|4183.56|4186.76|4183.76|4183.96|4180.96|47
1631649900000|2021-09-14 20:05:00|4186.96|4183.96|4187.16|4184.16|4188.06|4185.06|4186.36|4183.36|0
1631650200000|2021-09-14 20:10:00|4187.36|4184.36|4187.16|4184.16|4187.76|4184.76|4186.96|4183.96|0
1631650500000|2021-09-14 20:15:00|4187.36|4184.36|4187.36|4184.36|4187.36|4184.36|4187.16|4184.16|0
1631650800000|2021-09-14 20:20:00|4187.56|4184.56|4187.36|4184.36|4187.76|4184.76|4187.16|4184.16|0
1631651100000|2021-09-14 20:25:00|4187.16|4184.16|4187.16|4184.16|4187.36|4184.36|4187.16|4184.16|0
1631652300000|2021-09-14 20:45:00|4186.76|4183.76|4187.16|4184.16|4187.16|4184.16|4186.76|4183.76|0
1631652600000|2021-09-14 20:50:00|4186.96|4183.96|4187.16|4184.16|4187.16|4184.16|4186.96|4183.96|0
1631652900000|2021-09-14 20:55:00|4186.96|4183.96|4186.86|4183.86|4187.16|4184.16|4186.66|4183.66|0
1631653200000|2021-09-14 21:00:00|4186.96|4183.96|4186.66|4183.66|4186.96|4183.96|4186.66|4183.66|0
1631653500000|2021-09-14 21:05:00|4186.76|4183.76|4186.86|4183.86|4186.86|4183.86|4186.76|4183.76|0
1631654100000|2021-09-14 21:15:00|4186.96|4183.96|4187.16|4184.16|4187.16|4184.16|4186.96|4183.96|0
1631654400000|2021-09-14 21:20:00|4187.06|4184.06|4187.26|4184.26|4187.26|4184.26|4187.06|4184.06|0
1631654700000|2021-09-14 21:25:00|4187.16|4184.16|4187.16|4184.16|4187.26|4184.26|4187.16|4184.16|0
1631655000000|2021-09-14 21:30:00|4187.06|4184.06|4186.86|4183.86|4187.06|4184.06|4186.86|4183.86|0
1631655300000|2021-09-14 21:35:00|4186.96|4183.96|4186.26|4183.26|4186.96|4183.96|4186.26|4183.26|0
1631655600000|2021-09-14 21:40:00|4186.16|4183.16|4186.06|4183.06|4186.26|4183.26|4185.76|4182.76|0
1631655900000|2021-09-14 21:45:00|4185.96|4182.96|4186.06|4183.06|4186.06|4183.06|4185.86|4182.86|0
1631656200000|2021-09-14 21:50:00|4185.96|4182.96|4186.06|4183.06|4186.06|4183.06|4185.86|4182.86|0
1631656500000|2021-09-14 21:55:00|4186.16|4183.16|4186.26|4183.26|4186.26|4183.26|4186.06|4183.06|0
1631656800000|2021-09-14 22:00:00|4186.66|4183.66|4187.76|4184.76|4188.66|4185.66|4186.46|4183.46|0
1631657100000|2021-09-14 22:05:00|4188.06|4185.06|4187.36|4184.36|4188.06|4185.06|4186.76|4183.76|0
1631657400000|2021-09-14 22:10:00|4187.56|4184.56|4188.26|4185.26|4188.66|4185.66|4187.56|4184.56|0
1631657700000|2021-09-14 22:15:00|4188.36|4185.36|4188.46|4185.46|4188.86|4185.86|4188.26|4185.26|0
1631658000000|2021-09-14 22:20:00|4188.66|4185.66|4188.26|4185.26|4188.66|4185.66|4187.76|4184.76|0
1631658300000|2021-09-14 22:25:00|4188.06|4185.06|4187.36|4184.36|4188.06|4185.06|4187.36|4184.36|0
1631658600000|2021-09-14 22:30:00|4187.56|4184.56|4185.96|4182.96|4187.76|4184.76|4185.86|4182.86|0
1631658900000|2021-09-14 22:35:00|4186.06|4183.06|4186.36|4183.36|4186.36|4183.36|4186.06|4183.06|0
1631659200000|2021-09-14 22:40:00|4186.06|4183.06|4186.66|4183.66|4186.96|4183.96|4186.06|4183.06|0
1631659500000|2021-09-14 22:45:00|4186.56|4183.56|4186.56|4183.56|4186.96|4183.96|4186.56|4183.56|0
1631659800000|2021-09-14 22:50:00|4186.46|4183.46|4187.76|4184.76|4187.76|4184.76|4186.36|4183.36|0
1631660100000|2021-09-14 22:55:00|4188.06|4185.06|4187.76|4184.76|4188.16|4185.16|4187.76|4184.76|0
1631660400000|2021-09-14 23:00:00|4188.06|4185.06|4187.56|4184.56|4188.26|4185.26|4187.16|4184.16|0
1631660700000|2021-09-14 23:05:00|4187.76|4184.76|4188.06|4185.06|4188.26|4185.26|4187.76|4184.76|0
1631661000000|2021-09-14 23:10:00|4187.86|4184.86|4187.76|4184.76|4188.06|4185.06|4187.36|4184.36|0
1631661300000|2021-09-14 23:15:00|4188.06|4185.06|4187.36|4184.36|4188.06|4185.06|4187.36|4184.36|0
1631661600000|2021-09-14 23:20:00|4187.16|4184.16|4187.76|4184.76|4187.76|4184.76|4187.16|4184.16|0
1631661900000|2021-09-14 23:25:00|4187.56|4184.56|4187.76|4184.76|4187.76|4184.76|4187.56|4184.56|0
1631662200000|2021-09-14 23:30:00|4188.06|4185.06|4187.76|4184.76|4188.06|4185.06|4187.36|4184.36|0
1631662500000|2021-09-14 23:35:00|4188.06|4185.06|4189.96|4186.96|4190.16|4187.16|4188.06|4185.06|0
1631662800000|2021-09-14 23:40:00|4189.76|4186.76|4189.46|4186.46|4190.16|4187.16|4189.46|4186.46|0
1631663100000|2021-09-14 23:45:00|4189.76|4186.76|4189.06|4186.06|4189.76|4186.76|4188.66|4185.66|0
1631663400000|2021-09-14 23:50:00|4189.16|4186.16|4189.36|4186.36|4189.76|4186.76|4189.06|4186.06|0
1631663700000|2021-09-14 23:55:00|4189.26|4186.26|4190.36|4187.36|4190.36|4187.36|4189.06|4186.06|0
1631664000000|2021-09-15 00:00:00|4190.16|4187.16|4190.16|4187.16|4191.86|4188.86|4189.96|4186.96|0
1631664300000|2021-09-15 00:05:00|4189.96|4186.96|4190.56|4187.56|4191.16|4188.16|4189.76|4186.76|0
1631664600000|2021-09-15 00:10:00|4190.66|4187.66|4191.46|4188.46|4192.06|4189.06|4190.66|4187.66|0
1631664900000|2021-09-15 00:15:00|4191.66|4188.66|4197.96|4195.96|4199.16|4197.16|4191.66|4188.66|1579
1631665200000|2021-09-15 00:20:00|4198.16|4196.16|4196.46|4194.46|4198.46|4196.46|4195.96|4193.96|370
1631665500000|2021-09-15 00:25:00|4196.66|4194.66|4197.46|4195.46|4197.46|4195.46|4196.46|4194.46|99
1631665800000|2021-09-15 00:30:00|4197.66|4195.66|4196.46|4194.46|4197.96|4195.96|4196.46|4194.46|39
1631666100000|2021-09-15 00:35:00|4195.96|4193.96|4195.16|4193.16|4195.96|4193.96|4193.96|4191.96|301
1631666400000|2021-09-15 00:40:00|4195.46|4193.46|4192.96|4190.96|4195.46|4193.46|4192.46|4190.46|98
1631666700000|2021-09-15 00:45:00|4192.66|4190.66|4192.16|4190.16|4193.46|4191.46|4190.96|4188.96|196
1631667000000|2021-09-15 00:50:00|4192.46|4190.46|4192.46|4190.46|4193.16|4191.16|4191.46|4189.46|179
1631667300000|2021-09-15 00:55:00|4191.96|4189.96|4190.66|4188.66|4192.16|4190.16|4189.46|4187.46|148
1631667600000|2021-09-15 01:00:00|4190.96|4188.96|4191.66|4189.66|4192.16|4190.16|4190.46|4188.46|102
1631667900000|2021-09-15 01:05:00|4191.96|4189.96|4192.46|4190.46|4192.96|4190.96|4191.16|4189.16|53
1631668200000|2021-09-15 01:10:00|4192.16|4190.16|4191.96|4189.96|4192.46|4190.46|4191.16|4189.16|35
1631668500000|2021-09-15 01:15:00|4192.46|4190.46|4192.46|4190.46|4192.96|4190.96|4191.46|4189.46|105
1631668800000|2021-09-15 01:20:00|4192.96|4190.96|4189.96|4187.96|4192.96|4190.96|4189.96|4187.96|120
1631669100000|2021-09-15 01:25:00|4190.46|4188.46|4190.96|4188.96|4191.96|4189.96|4190.16|4188.16|1008
1631669400000|2021-09-15 01:30:00|4190.46|4188.46|4190.46|4188.46|4191.66|4189.66|4190.46|4188.46|218
1631669700000|2021-09-15 01:35:00|4189.96|4187.96|4189.66|4187.66|4190.96|4188.96|4189.46|4187.46|177
1631670000000|2021-09-15 01:40:00|4189.46|4187.46|4188.46|4186.46|4190.46|4188.46|4187.96|4185.96|126
1631670300000|2021-09-15 01:45:00|4187.96|4185.96|4187.46|4185.46|4188.66|4186.66|4186.96|4184.96|83
1631670600000|2021-09-15 01:50:00|4187.66|4185.66|4186.66|4184.66|4188.16|4186.16|4186.46|4184.46|248
1631670900000|2021-09-15 01:55:00|4186.96|4184.96|4187.16|4185.16|4187.66|4185.66|4186.46|4184.46|39
1631671200000|2021-09-15 02:00:00|4186.96|4184.96|4183.46|4181.46|4186.96|4184.96|4183.46|4181.46|366
1631671500000|2021-09-15 02:05:00|4183.66|4181.66|4184.46|4182.46|4184.46|4182.46|4182.96|4180.96|93
1631671800000|2021-09-15 02:10:00|4184.96|4182.96|4185.96|4183.96|4186.66|4184.66|4184.96|4182.96|171
1631672100000|2021-09-15 02:15:00|4186.46|4184.46|4189.46|4187.46|4189.46|4187.46|4186.46|4184.46|239
1631672400000|2021-09-15 02:20:00|4189.96|4187.96|4190.46|4188.46|4191.96|4189.96|4189.46|4187.46|622
1631672700000|2021-09-15 02:25:00|4190.66|4188.66|4190.66|4188.66|4192.46|4190.46|4190.46|4188.46|66
1631673000000|2021-09-15 02:30:00|4190.46|4188.46|4191.46|4189.46|4192.66|4190.66|4190.46|4188.46|35
1631673300000|2021-09-15 02:35:00|4191.16|4189.16|4188.96|4186.96|4191.46|4189.46|4188.96|4186.96|16
1631673600000|2021-09-15 02:40:00|4188.66|4186.66|4189.16|4187.16|4189.46|4187.46|4187.66|4185.66|15
1631673900000|2021-09-15 02:45:00|4188.96|4186.96|4190.46|4188.46|4190.46|4188.46|4188.96|4186.96|426
1631674200000|2021-09-15 02:50:00|4190.66|4188.66|4189.96|4187.96|4191.16|4189.16|4188.46|4186.46|31
1631674500000|2021-09-15 02:55:00|4189.66|4187.66|4189.96|4187.96|4190.66|4188.66|4188.46|4186.46|42
1631674800000|2021-09-15 03:00:00|4190.16|4188.16|4190.66|4188.66|4192.46|4190.46|4189.96|4187.96|67
1631675100000|2021-09-15 03:05:00|4190.96|4188.96|4189.96|4187.96|4190.96|4188.96|4189.96|4187.96|41
1631675400000|2021-09-15 03:10:00|4190.66|4188.66|4189.66|4187.66|4191.96|4189.96|4189.66|4187.66|173
1631675700000|2021-09-15 03:15:00|4189.96|4187.96|4189.16|4187.16|4189.96|4187.96|4188.96|4186.96|3
1631676000000|2021-09-15 03:20:00|4188.96|4186.96|4189.46|4187.46|4189.96|4187.96|4188.46|4186.46|22
1631676300000|2021-09-15 03:25:00|4189.66|4187.66|4191.96|4189.96|4191.96|4189.96|4189.46|4187.46|58
1631676600000|2021-09-15 03:30:00|4192.16|4190.16|4192.46|4190.46|4193.66|4191.66|4191.96|4189.96|133
1631676900000|2021-09-15 03:35:00|4192.16|4190.16|4192.46|4190.46|4192.46|4190.46|4191.66|4189.66|240
1631677200000|2021-09-15 03:40:00|4191.96|4189.96|4192.96|4190.96|4192.96|4190.96|4191.46|4189.46|57
1631677500000|2021-09-15 03:45:00|4192.66|4190.66|4193.96|4191.96|4193.96|4191.96|4192.46|4190.46|35
1631677800000|2021-09-15 03:50:00|4193.66|4191.66|4194.46|4192.46|4194.46|4192.46|4192.66|4190.66|39
1631678100000|2021-09-15 03:55:00|4194.16|4192.16|4193.96|4191.96|4194.46|4192.46|4193.46|4191.46|73
1631678400000|2021-09-15 04:00:00|4193.46|4191.46|4196.46|4194.46|4196.96|4194.96|4193.46|4191.46|100
1631678700000|2021-09-15 04:05:00|4195.96|4193.96|4196.46|4194.46|4197.46|4195.46|4195.96|4193.96|105
1631679000000|2021-09-15 04:10:00|4196.96|4194.96|4197.46|4195.46|4197.96|4195.96|4196.96|4194.96|94
1631679300000|2021-09-15 04:15:00|4196.96|4194.96|4196.16|4194.16|4196.96|4194.96|4195.96|4193.96|43
1631679600000|2021-09-15 04:20:00|4195.96|4193.96|4195.96|4193.96|4196.46|4194.46|4195.96|4193.96|5
1631679900000|2021-09-15 04:25:00|4196.16|4194.16|4194.96|4192.96|4196.46|4194.46|4194.46|4192.46|143
1631680200000|2021-09-15 04:30:00|4195.46|4193.46|4194.96|4192.96|4195.46|4193.46|4194.46|4192.46|66
1631680500000|2021-09-15 04:35:00|4194.66|4192.66|4195.46|4193.46|4195.46|4193.46|4194.46|4192.46|41
1631680800000|2021-09-15 04:40:00|4195.96|4193.96|4196.66|4194.66|4196.66|4194.66|4195.46|4193.46|40
1631681100000|2021-09-15 04:45:00|4196.96|4194.96|4196.46|4194.46|4197.96|4195.96|4196.16|4194.16|81
1631681400000|2021-09-15 04:50:00|4196.66|4194.66|4196.46|4194.46|4197.16|4195.16|4196.46|4194.46|10
1631681700000|2021-09-15 04:55:00|4196.96|4194.96|4196.46|4194.46|4196.96|4194.96|4196.46|4194.46|21
1631682000000|2021-09-15 05:00:00|4196.96|4194.96|4197.96|4195.96|4197.96|4195.96|4196.46|4194.46|194
1631682300000|2021-09-15 05:05:00|4197.66|4195.66|4195.16|4193.16|4198.46|4196.46|4194.96|4192.96|234
1631682600000|2021-09-15 05:10:00|4195.46|4193.46|4194.96|4192.96|4195.46|4193.46|4194.46|4192.46|12
1631682900000|2021-09-15 05:15:00|4195.16|4193.16|4193.16|4191.16|4195.46|4193.46|4191.46|4189.46|91
1631683200000|2021-09-15 05:20:00|4193.46|4191.46|4193.16|4191.16|4193.96|4191.96|4191.96|4189.96|69
1631683500000|2021-09-15 05:25:00|4192.96|4190.96|4191.46|4189.46|4193.46|4191.46|4191.46|4189.46|179
1631683800000|2021-09-15 05:30:00|4191.96|4189.96|4191.16|4189.16|4192.46|4190.46|4189.46|4187.46|230
1631684100000|2021-09-15 05:35:00|4191.46|4189.46|4191.96|4189.96|4193.66|4191.66|4190.96|4188.96|58
1631684400000|2021-09-15 05:40:00|4191.46|4189.46|4187.96|4185.96|4192.46|4190.46|4187.96|4185.96|310
1631684700000|2021-09-15 05:45:00|4188.46|4186.46|4189.46|4187.46|4189.46|4187.46|4187.46|4185.46|326
1631685000000|2021-09-15 05:50:00|4189.96|4187.96|4190.96|4188.96|4190.96|4188.96|4188.96|4186.96|3885
1631685300000|2021-09-15 05:55:00|4191.46|4189.46|4190.16|4188.16|4191.46|4189.46|4188.96|4186.96|529
1631685600000|2021-09-15 06:00:00|4189.91|4188.41|4184.71|4183.21|4190.71|4189.21|4183.71|4182.21|2038
1631685900000|2021-09-15 06:05:00|4184.91|4183.41|4182.71|4181.21|4185.71|4184.21|4182.71|4181.21|799
1631686200000|2021-09-15 06:10:00|4182.41|4180.91|4182.21|4180.71|4182.71|4181.21|4180.21|4178.71|1335
1631686500000|2021-09-15 06:15:00|4181.91|4180.41|4181.21|4179.71|4182.21|4180.71|4179.21|4177.71|1606
1631686800000|2021-09-15 06:20:00|4180.91|4179.41|4182.21|4180.71|4183.21|4181.71|4180.71|4179.21|813
1631687100000|2021-09-15 06:25:00|4182.71|4181.21|4181.71|4180.21|4184.21|4182.71|4181.21|4179.71|780
1631687400000|2021-09-15 06:30:00|4181.21|4179.71|4181.21|4179.71|4183.21|4181.71|4180.71|4179.21|805
1631687700000|2021-09-15 06:35:00|4180.91|4179.41|4180.91|4179.41|4181.21|4179.71|4179.21|4177.71|1401
1631688000000|2021-09-15 06:40:00|4181.21|4179.71|4182.21|4180.71|4182.71|4181.21|4180.71|4179.21|1344
1631688300000|2021-09-15 06:45:00|4181.91|4180.41|4183.71|4182.21|4183.71|4182.21|4181.21|4179.71|1760
1631688600000|2021-09-15 06:50:00|4183.91|4182.41|4185.21|4183.71|4185.71|4184.21|4183.91|4182.41|5638
1631688900000|2021-09-15 06:55:00|4185.71|4184.21|4188.21|4186.71|4188.21|4186.71|4185.21|4183.71|3671
1631689200000|2021-09-15 07:00:00|4187.71|4186.21|4192.71|4191.21|4198.21|4196.71|4187.71|4186.21|12472
1631689500000|2021-09-15 07:05:00|4192.21|4190.71|4188.41|4186.91|4193.71|4192.21|4188.21|4186.71|10880
1631689800000|2021-09-15 07:10:00|4188.21|4186.71|4190.71|4189.21|4193.21|4191.71|4188.21|4186.71|10907
1631690100000|2021-09-15 07:15:00|4191.21|4189.71|4192.21|4190.71|4192.21|4190.71|4188.71|4187.21|11270
1631690400000|2021-09-15 07:20:00|4192.71|4191.21|4189.21|4187.71|4192.71|4191.21|4187.71|4186.21|15233
1631690700000|2021-09-15 07:25:00|4188.71|4187.21|4190.71|4189.21|4191.71|4190.21|4187.71|4186.21|11830
1631691000000|2021-09-15 07:30:00|4190.21|4188.71|4191.21|4189.71|4191.21|4189.71|4189.21|4187.71|9268
1631691300000|2021-09-15 07:35:00|4190.71|4189.21|4189.71|4188.21|4191.71|4190.21|4188.71|4187.21|8846
1631691600000|2021-09-15 07:40:00|4189.49|4187.99|4185.99|4184.49|4189.49|4187.99|4185.99|4184.49|5382
1631691900000|2021-09-15 07:45:00|4185.49|4183.99|4186.49|4184.99|4186.99|4185.49|4184.99|4183.49|4437
1631692200000|2021-09-15 07:50:00|4186.99|4185.49|4186.49|4184.99|4188.49|4186.99|4185.99|4184.49|22697
1631692500000|2021-09-15 07:55:00|4185.99|4184.49|4187.49|4185.99|4187.99|4186.49|4184.99|4183.49|14433
1631692800000|2021-09-15 08:00:00|4187.99|4186.49|4188.49|4186.99|4189.49|4187.99|4186.99|4185.49|5189
1631693100000|2021-09-15 08:05:00|4187.99|4186.49|4188.49|4186.99|4188.99|4187.49|4187.49|4185.99|4493
1631693400000|2021-09-15 08:10:00|4188.99|4187.49|4186.99|4185.49|4188.99|4187.49|4186.99|4185.49|18752
1631693700000|2021-09-15 08:15:00|4186.49|4184.99|4189.49|4187.99|4189.99|4188.49|4185.99|4184.49|2550
1631694000000|2021-09-15 08:20:00|4189.69|4188.19|4188.99|4187.49|4190.49|4188.99|4188.99|4187.49|8227
1631694300000|2021-09-15 08:25:00|4189.19|4187.69|4191.49|4189.99|4191.49|4189.99|4188.99|4187.49|8710
1631694600000|2021-09-15 08:30:00|4191.99|4190.49|4191.99|4190.49|4192.99|4191.49|4190.99|4189.49|10411
1631694900000|2021-09-15 08:35:00|4192.49|4190.99|4193.49|4191.99|4193.99|4192.49|4191.49|4189.99|5718
1631695200000|2021-09-15 08:40:00|4192.99|4191.49|4190.99|4189.49|4193.99|4192.49|4190.49|4188.99|11687
1631695500000|2021-09-15 08:45:00|4191.19|4189.69|4190.49|4188.99|4192.49|4190.99|4189.99|4188.49|5100
1631695800000|2021-09-15 08:50:00|4189.99|4188.49|4190.49|4188.99|4190.99|4189.49|4189.49|4187.99|5812
1631696100000|2021-09-15 08:55:00|4190.99|4189.49|4188.99|4187.49|4190.99|4189.49|4188.99|4187.49|13692
1631696400000|2021-09-15 09:00:00|4188.49|4186.99|4189.99|4188.49|4189.99|4188.49|4188.49|4186.99|4279
1631696700000|2021-09-15 09:05:00|4190.19|4188.69|4189.99|4188.49|4190.49|4188.99|4189.99|4188.49|3190
1631697000000|2021-09-15 09:10:00|4189.49|4187.99|4188.49|4186.99|4190.49|4188.99|4188.49|4186.99|9097
1631697300000|2021-09-15 09:15:00|4188.99|4187.49|4188.49|4186.99|4189.49|4187.99|4188.49|4186.99|4369
1631697600000|2021-09-15 09:20:00|4187.99|4186.49|4185.99|4184.49|4187.99|4186.49|4185.99|4184.49|3722
1631697900000|2021-09-15 09:25:00|4186.49|4184.99|4184.99|4183.49|4186.49|4184.99|4183.99|4182.49|4916
1631698200000|2021-09-15 09:30:00|4184.69|4183.19|4186.49|4184.99|4186.49|4184.99|4184.49|4182.99|18588
1631698500000|2021-09-15 09:35:00|4185.99|4184.49|4183.49|4181.99|4186.49|4184.99|4183.49|4181.99|13556
1631698800000|2021-09-15 09:40:00|4183.99|4182.49|4184.49|4182.99|4185.49|4183.99|4182.99|4181.49|3422
1631699100000|2021-09-15 09:45:00|4184.69|4183.19|4186.99|4185.49|4187.49|4185.99|4184.69|4183.19|4110
1631699400000|2021-09-15 09:50:00|4187.49|4185.99|4186.99|4185.49|4188.49|4186.99|4185.99|4184.49|4137
1631699700000|2021-09-15 09:55:00|4187.49|4185.99|4186.99|4185.49|4187.49|4185.99|4186.49|4184.99|11215
1631700000000|2021-09-15 10:00:00|4186.49|4184.99|4185.99|4184.49|4186.99|4185.49|4185.49|4183.99|4839
1631700300000|2021-09-15 10:05:00|4185.49|4183.99|4185.99|4184.49|4187.49|4185.99|4185.49|4183.99|17427
1631700600000|2021-09-15 10:10:00|4185.69|4184.19|4181.49|4179.99|4185.69|4184.19|4181.49|4179.99|14154
1631700900000|2021-09-15 10:15:00|4180.99|4179.49|4179.99|4178.49|4182.49|4180.99|4179.99|4178.49|4233
1631701200000|2021-09-15 10:20:00|4180.49|4178.99|4180.49|4178.99|4181.49|4179.99|4178.99|4177.49|3271
1631701500000|2021-09-15 10:25:00|4179.99|4178.49|4180.99|4179.49|4181.99|4180.49|4179.99|4178.49|8918
1631701800000|2021-09-15 10:30:00|4181.49|4179.99|4179.49|4177.99|4181.49|4179.99|4178.99|4177.49|3886
1631702100000|2021-09-15 10:35:00|4179.99|4178.49|4179.49|4177.99|4179.99|4178.49|4178.99|4177.49|2948
1631702400000|2021-09-15 10:40:00|4178.99|4177.49|4178.99|4177.49|4178.99|4177.49|4177.99|4176.49|7825
1631702700000|2021-09-15 10:45:00|4178.69|4177.19|4174.99|4173.49|4178.69|4177.19|4174.99|4173.49|3881
1631703000000|2021-09-15 10:50:00|4175.19|4173.69|4174.49|4172.99|4175.99|4174.49|4173.99|4172.49|4265
1631703300000|2021-09-15 10:55:00|4173.99|4172.49|4173.49|4171.99|4174.49|4172.99|4172.49|4170.99|8726
1631703600000|2021-09-15 11:00:00|4173.99|4172.49|4173.99|4172.49|4174.99|4173.49|4172.49|4170.99|3322
1631703900000|2021-09-15 11:05:00|4173.49|4171.99|4174.99|4173.49|4175.49|4173.99|4172.49|4170.99|13060
1631704200000|2021-09-15 11:10:00|4174.49|4172.99|4171.99|4170.49|4175.49|4173.99|4171.99|4170.49|3008
1631704500000|2021-09-15 11:15:00|4172.49|4170.99|4174.99|4173.49|4175.49|4173.99|4172.49|4170.99|4590
1631704800000|2021-09-15 11:20:00|4174.49|4172.99|4175.99|4174.49|4176.49|4174.99|4173.49|4171.99|6830
1631705100000|2021-09-15 11:25:00|4176.49|4174.99|4173.99|4172.49|4176.69|4175.19|4173.49|4171.99|8777
1631705400000|2021-09-15 11:30:00|4173.49|4171.99|4171.99|4170.49|4173.99|4172.49|4171.99|4170.49|3724
1631705700000|2021-09-15 11:35:00|4172.49|4170.99|4170.49|4168.99|4172.49|4170.99|4169.99|4168.49|4025
1631706000000|2021-09-15 11:40:00|4170.72|4169.22|4171.72|4170.22|4172.22|4170.72|4170.22|4168.72|7281
1631706300000|2021-09-15 11:45:00|4172.22|4170.72|4172.72|4171.22|4174.22|4172.72|4172.22|4170.72|3470
1631706600000|2021-09-15 11:50:00|4173.22|4171.72|4175.22|4173.72|4175.22|4173.72|4173.22|4171.72|3556
1631706900000|2021-09-15 11:55:00|4175.72|4174.22|4175.22|4173.72|4175.72|4174.22|4174.22|4172.72|3972
1631707200000|2021-09-15 12:00:00|4175.72|4174.22|4174.72|4173.22|4176.22|4174.72|4173.72|4172.22|7238
1631707500000|2021-09-15 12:05:00|4174.22|4172.72|4173.22|4171.72|4174.22|4172.72|4172.22|4170.72|1948
1631707800000|2021-09-15 12:10:00|4172.72|4171.22|4172.22|4170.72|4173.22|4171.72|4172.22|4170.72|3918
1631708100000|2021-09-15 12:15:00|4171.72|4170.22|4171.72|4170.22|4173.22|4171.72|4171.22|4169.72|4918
1631708400000|2021-09-15 12:20:00|4171.42|4169.92|4165.22|4163.72|4172.22|4170.72|4164.72|4163.22|6379
1631708700000|2021-09-15 12:25:00|4164.72|4163.22|4165.92|4164.42|4165.92|4164.42|4162.72|4161.22|4879
1631709000000|2021-09-15 12:30:00|4165.72|4164.22|4170.22|4168.72|4172.22|4170.72|4165.22|4163.72|12128
1631709300000|2021-09-15 12:35:00|4170.72|4169.22|4172.22|4170.72|4173.72|4172.22|4170.22|4168.72|4462
1631709600000|2021-09-15 12:40:00|4172.42|4170.92|4171.22|4169.72|4173.22|4171.72|4169.72|4168.22|2309
1631709900000|2021-09-15 12:45:00|4170.72|4169.22|4170.72|4169.22|4171.72|4170.22|4169.72|4168.22|4111
1631710200000|2021-09-15 12:50:00|4171.22|4169.72|4173.72|4172.22|4174.22|4172.72|4170.72|4169.22|4449
1631710500000|2021-09-15 12:55:00|4173.22|4171.72|4171.72|4170.22|4173.22|4171.72|4171.22|4169.72|9220
1631710800000|2021-09-15 13:00:00|4171.22|4169.72|4170.72|4169.22|4172.72|4171.22|4169.72|4168.22|12144
1631711100000|2021-09-15 13:05:00|4171.22|4169.72|4170.72|4169.22|4171.72|4170.22|4169.72|4168.22|4143
1631711400000|2021-09-15 13:10:00|4170.22|4168.72|4172.22|4170.72|4172.22|4170.72|4170.22|4168.72|8719
1631711700000|2021-09-15 13:15:00|4171.72|4170.22|4169.72|4168.22|4172.72|4171.22|4169.72|4168.22|3450
1631712000000|2021-09-15 13:20:00|4170.22|4168.72|4168.22|4166.72|4170.72|4169.22|4167.72|4166.22|8050
1631712300000|2021-09-15 13:25:00|4168.72|4167.22|4164.72|4163.22|4168.72|4167.22|4164.72|4163.22|4117
1631712600000|2021-09-15 13:30:00|4165.22|4163.72|4163.72|4162.22|4167.22|4165.72|4163.22|4161.72|44979
1631712900000|2021-09-15 13:35:00|4163.22|4161.72|4161.22|4159.72|4164.22|4162.72|4160.72|4159.22|6648
1631713200000|2021-09-15 13:40:00|4160.72|4159.22|4158.72|4157.22|4161.22|4159.72|4155.22|4153.72|11749
1631713500000|2021-09-15 13:45:00|4159.22|4157.72|4168.72|4167.22|4168.72|4167.22|4158.22|4156.72|45685
1631713800000|2021-09-15 13:50:00|4169.22|4167.72|4165.22|4163.72|4169.22|4167.72|4164.22|4162.72|6116
1631714100000|2021-09-15 13:55:00|4164.92|4163.42|4163.72|4162.22|4167.22|4165.72|4161.72|4160.22|12054
1631714400000|2021-09-15 14:00:00|4164.22|4162.72|4168.22|4166.72|4168.72|4167.22|4162.72|4161.22|8133
1631714700000|2021-09-15 14:05:00|4167.72|4166.22|4159.72|4158.22|4167.72|4166.22|4158.72|4157.22|14229
1631715000000|2021-09-15 14:10:00|4159.43|4157.93|4151.93|4150.43|4159.43|4157.93|4148.93|4147.43|14952
1631715300000|2021-09-15 14:15:00|4152.43|4150.93|4155.93|4154.43|4155.93|4154.43|4147.93|4146.43|7897
1631715600000|2021-09-15 14:20:00|4155.43|4153.93|4151.43|4149.93|4156.43|4154.93|4149.93|4148.43|8545
1631715900000|2021-09-15 14:25:00|4150.93|4149.43|4150.43|4148.93|4152.43|4150.93|4148.93|4147.43|29285
1631716200000|2021-09-15 14:30:00|4150.63|4149.13|4153.43|4151.93|4156.43|4154.93|4149.93|4148.43|17327
1631716500000|2021-09-15 14:35:00|4152.93|4151.43|4153.13|4151.63|4155.63|4154.13|4152.43|4150.93|12580
1631716800000|2021-09-15 14:40:00|4153.43|4151.93|4147.43|4145.93|4153.43|4151.93|4146.93|4145.43|7170
1631717100000|2021-09-15 14:45:00|4147.93|4146.43|4152.43|4150.93|4152.43|4150.93|4146.93|4145.43|43041
1631717400000|2021-09-15 14:50:00|4151.93|4150.43|4149.43|4147.93|4153.43|4151.93|4149.43|4147.93|30835
1631717700000|2021-09-15 14:55:00|4148.93|4147.43|4151.43|4149.93|4153.43|4151.93|4148.43|4146.93|15299
1631718000000|2021-09-15 15:00:00|4151.63|4150.13|4151.43|4149.93|4152.43|4150.93|4148.43|4146.93|11383
1631718300000|2021-09-15 15:05:00|4150.93|4149.43|4149.43|4147.93|4152.43|4150.93|4149.43|4147.93|6242
1631718600000|2021-09-15 15:10:00|4148.93|4147.43|4146.93|4145.43|4149.43|4147.93|4146.43|4144.93|7751
1631718900000|2021-09-15 15:15:00|4147.43|4145.93|4150.43|4148.93|4150.43|4148.93|4146.93|4145.43|9290
1631719200000|2021-09-15 15:20:00|4150.63|4149.13|4152.43|4150.93|4152.93|4151.43|4150.43|4148.93|11904
1631719500000|2021-09-15 15:25:00|4152.93|4151.43|4151.43|4149.93|4154.93|4153.43|4150.93|4149.43|62620
1631719800000|2021-09-15 15:30:00|4150.93|4149.43|4146.43|4144.93|4151.93|4150.43|4145.43|4143.93|29814
1631720100000|2021-09-15 15:35:00|4145.93|4144.43|4147.43|4145.93|4149.93|4148.43|4144.93|4143.43|21764
1631720400000|2021-09-15 15:40:00|4147.93|4146.43|4147.93|4146.43|4148.43|4146.93|4145.43|4143.93|11074
1631720700000|2021-09-15 15:45:00|4147.43|4145.93|4146.43|4144.93|4147.43|4145.93|4143.93|4142.43|4701
1631721000000|2021-09-15 15:50:00|4146.93|4145.43|4146.93|4145.43|4147.43|4145.93|4146.43|4144.93|4315
1631721300000|2021-09-15 15:55:00|4146.63|4145.13|4149.43|4147.93|4149.43|4147.93|4146.43|4144.93|1315
1631721600000|2021-09-15 16:00:00|4148.93|4147.43|4147.93|4146.43|4149.43|4147.93|4146.93|4145.43|9854
1631721900000|2021-09-15 16:05:00|4147.43|4145.93|4148.43|4146.93|4148.93|4147.43|4146.43|4144.93|2530
1631722200000|2021-09-15 16:10:00|4148.93|4147.43|4147.93|4146.43|4149.43|4147.93|4147.93|4146.43|1380
1631722500000|2021-09-15 16:15:00|4148.13|4146.63|4149.43|4147.93|4149.93|4148.43|4148.13|4146.63|2630
1631722800000|2021-09-15 16:20:00|4149.93|4148.43|4151.93|4150.43|4152.43|4150.93|4149.93|4148.43|2284
1631723100000|2021-09-15 16:25:00|4152.43|4150.93|4154.43|4152.93|4155.13|4153.63|4152.13|4150.63|2708
1631723400000|2021-09-15 16:30:00|4154.13|4152.63|4155.93|4154.43|4156.13|4154.63|4154.13|4152.63|4623
1631723700000|2021-09-15 16:35:00|4156.13|4154.63|4157.43|4155.93|4157.43|4155.93|4155.93|4154.43|1178
1631724000000|2021-09-15 16:40:00|4157.93|4156.43|4161.43|4159.93|4161.93|4160.43|4157.93|4156.43|2033
1631724300000|2021-09-15 16:45:00|4161.93|4160.43|4161.93|4160.43|4162.43|4160.93|4160.43|4158.93|2348
1631724600000|2021-09-15 16:50:00|4162.43|4160.93|4161.43|4159.93|4162.43|4160.93|4160.93|4159.43|537
1631724900000|2021-09-15 16:55:00|4161.93|4160.43|4161.93|4160.43|4163.43|4161.93|4161.43|4159.93|705
1631725200000|2021-09-15 17:00:00|4162.43|4160.93|4163.43|4161.93|4163.43|4161.93|4161.93|4160.43|520
1631725500000|2021-09-15 17:05:00|4163.93|4162.43|4162.43|4160.93|4165.43|4163.93|4162.43|4160.93|1032
1631725800000|2021-09-15 17:10:00|4162.63|4161.13|4163.93|4162.43|4164.43|4162.93|4162.43|4160.93|524
1631726100000|2021-09-15 17:15:00|4164.43|4162.93|4164.43|4162.93|4165.43|4163.93|4164.13|4162.63|999
1631726400000|2021-09-15 17:20:00|4164.93|4163.43|4164.93|4163.43|4165.43|4163.93|4164.43|4162.93|368
1631726700000|2021-09-15 17:25:00|4165.43|4163.93|4164.93|4163.43|4165.93|4164.43|4164.43|4162.93|373
1631727000000|2021-09-15 17:30:00|4165.43|4163.93|4167.63|4166.13|4167.93|4166.43|4165.43|4163.93|2038
1631727300000|2021-09-15 17:35:00|4167.93|4166.43|4167.43|4165.93|4167.93|4166.43|4166.93|4165.43|638
1631727600000|2021-09-15 17:40:00|4167.13|4165.63|4167.93|4166.43|4168.43|4166.93|4166.93|4165.43|450
1631727900000|2021-09-15 17:45:00|4168.43|4166.93|4167.93|4166.43|4168.93|4167.43|4167.43|4165.93|666
1631728200000|2021-09-15 17:50:00|4167.43|4165.93|4167.93|4166.43|4168.43|4166.93|4166.93|4165.43|436
1631728500000|2021-09-15 17:55:00|4167.63|4166.13|4165.43|4163.93|4167.63|4166.13|4165.43|4163.93|783
1631728800000|2021-09-15 18:00:00|4165.93|4164.43|4166.43|4164.93|4166.93|4165.43|4164.93|4163.43|2576
1631729100000|2021-09-15 18:05:00|4166.93|4165.43|4168.43|4166.93|4168.43|4166.93|4166.43|4164.93|405
1631729400000|2021-09-15 18:10:00|4168.13|4166.63|4166.93|4165.43|4168.43|4166.93|4166.43|4164.93|157
1631729700000|2021-09-15 18:15:00|4167.43|4165.93|4167.43|4165.93|4168.43|4166.93|4166.93|4165.43|1059
1631730000000|2021-09-15 18:20:00|4167.93|4166.43|4167.43|4165.93|4168.13|4166.63|4166.43|4164.93|186
1631730300000|2021-09-15 18:25:00|4167.63|4166.13|4167.43|4165.93|4169.43|4167.93|4166.93|4165.43|2319
1631730600000|2021-09-15 18:30:00|4166.93|4165.43|4167.93|4166.43|4168.43|4166.93|4166.93|4165.43|1464
1631730900000|2021-09-15 18:35:00|4168.13|4166.63|4167.93|4166.43|4169.43|4167.93|4167.93|4166.43|344
1631731200000|2021-09-15 18:40:00|4168.43|4166.93|4167.43|4165.93|4169.43|4167.93|4167.13|4165.63|140
1631731500000|2021-09-15 18:45:00|4167.93|4166.43|4168.43|4166.93|4169.43|4167.93|4167.93|4166.43|267
1631731800000|2021-09-15 18:50:00|4168.93|4167.43|4167.43|4165.93|4168.93|4167.43|4166.93|4165.43|318
1631732100000|2021-09-15 18:55:00|4167.93|4166.43|4168.43|4166.93|4168.43|4166.93|4167.43|4165.93|457
1631732400000|2021-09-15 19:00:00|4168.13|4166.63|4169.93|4168.43|4170.13|4168.63|4167.93|4166.43|434
1631732700000|2021-09-15 19:05:00|4170.13|4168.63|4169.93|4168.43|4170.43|4168.93|4169.43|4167.93|80
1631733000000|2021-09-15 19:10:00|4170.43|4168.93|4170.93|4169.43|4170.93|4169.43|4169.93|4168.43|419
1631733300000|2021-09-15 19:15:00|4171.43|4169.93|4171.93|4170.43|4171.93|4170.43|4170.93|4169.43|699
1631733600000|2021-09-15 19:20:00|4171.63|4170.13|4169.43|4167.93|4171.93|4170.43|4168.93|4167.43|1828
1631733900000|2021-09-15 19:25:00|4169.63|4168.13|4168.43|4166.93|4169.93|4168.43|4168.43|4166.93|667
1631734200000|2021-09-15 19:30:00|4168.63|4167.13|4168.93|4167.43|4169.93|4168.43|4167.93|4166.43|389
1631734500000|2021-09-15 19:35:00|4168.63|4167.13|4170.63|4169.13|4171.13|4169.63|4168.43|4166.93|712
1631734800000|2021-09-15 19:40:00|4170.43|4168.93|4171.43|4169.93|4171.43|4169.93|4169.93|4168.43|514
1631735100000|2021-09-15 19:45:00|4171.93|4170.43|4169.93|4168.43|4171.93|4170.43|4169.93|4168.43|1256
1631735400000|2021-09-15 19:50:00|4170.13|4168.63|4170.43|4168.93|4172.43|4170.93|4169.93|4168.43|1733
1631735700000|2021-09-15 19:55:00|4170.93|4169.43|4172.13|4170.63|4172.43|4170.93|4168.93|4167.43|2114
1631736000000|2021-09-15 20:00:00|4173.48|4170.48|4173.28|4170.28|4173.48|4170.48|4171.38|4168.38|0
1631736300000|2021-09-15 20:05:00|4173.08|4170.08|4173.48|4170.48|4173.68|4170.68|4172.98|4169.98|126
1631736600000|2021-09-15 20:10:00|4173.28|4170.28|4173.88|4170.88|4174.08|4171.08|4173.08|4170.08|0
1631736900000|2021-09-15 20:15:00|4173.68|4170.68|4173.28|4170.28|4173.88|4170.88|4173.08|4170.08|0
1631737200000|2021-09-15 20:20:00|4173.38|4170.38|4173.68|4170.68|4173.88|4170.88|4173.28|4170.28|0
1631737500000|2021-09-15 20:25:00|4173.88|4170.88|4174.48|4171.48|4174.48|4171.48|4173.78|4170.78|0
1631737800000|2021-09-15 20:30:00|4174.38|4171.38|4174.28|4171.28|4174.48|4171.48|4174.08|4171.08|0
1631738100000|2021-09-15 20:35:00|4174.48|4171.48|4175.78|4172.78|4175.98|4172.98|4174.28|4171.28|0
1631738400000|2021-09-15 20:40:00|4175.98|4172.98|4177.08|4174.08|4177.08|4174.08|4175.98|4172.98|0
1631738700000|2021-09-15 20:45:00|4176.88|4173.88|4177.28|4174.28|4177.28|4174.28|4176.58|4173.58|0
1631739000000|2021-09-15 20:50:00|4177.08|4174.08|4176.58|4173.58|4177.08|4174.08|4176.48|4173.48|0
1631739300000|2021-09-15 20:55:00|4176.38|4173.38|4176.38|4173.38|4176.58|4173.58|4176.28|4173.28|0
1631739600000|2021-09-15 21:00:00|4176.28|4173.28|4176.48|4173.48|4176.48|4173.48|4176.08|4173.08|0
1631739900000|2021-09-15 21:05:00|4176.28|4173.28|4176.28|4173.28|4176.28|4173.28|4176.08|4173.08|0
1631740200000|2021-09-15 21:10:00|4176.18|4173.18|4176.08|4173.08|4176.28|4173.28|4175.88|4172.88|0
1631740500000|2021-09-15 21:15:00|4175.98|4172.98|4175.78|4172.78|4175.98|4172.98|4175.38|4172.38|0
1631740800000|2021-09-15 21:20:00|4175.38|4172.38|4175.48|4172.48|4175.78|4172.78|4175.18|4172.18|0
1631741100000|2021-09-15 21:25:00|4175.38|4172.38|4175.28|4172.28|4175.48|4172.48|4175.08|4172.08|0
1631741400000|2021-09-15 21:30:00|4175.38|4172.38|4175.58|4172.58|4175.58|4172.58|4175.38|4172.38|0
1631741700000|2021-09-15 21:35:00|4175.68|4172.68|4175.68|4172.68|4175.78|4172.78|4175.58|4172.58|0
1631742000000|2021-09-15 21:40:00|4175.58|4172.58|4175.68|4172.68|4175.78|4172.78|4175.58|4172.58|0
1631742300000|2021-09-15 21:45:00|4175.58|4172.58|4175.68|4172.68|4175.68|4172.68|4175.58|4172.58|0
1631742600000|2021-09-15 21:50:00|4175.78|4172.78|4175.78|4172.78|4175.98|4172.98|4175.68|4172.68|0
1631742900000|2021-09-15 21:55:00|4175.88|4172.88|4175.78|4172.78|4175.88|4172.88|4175.78|4172.78|0
1631743200000|2021-09-15 22:00:00|4176.28|4173.28|4175.98|4172.98|4176.48|4173.48|4175.38|4172.38|0
1631743500000|2021-09-15 22:05:00|4176.18|4173.18|4175.98|4172.98|4176.38|4173.38|4175.98|4172.98|0
1631743800000|2021-09-15 22:10:00|4176.08|4173.08|4176.78|4173.78|4176.78|4173.78|4176.08|4173.08|0
1631744100000|2021-09-15 22:15:00|4177.08|4174.08|4176.58|4173.58|4177.08|4174.08|4176.58|4173.58|0
1631744400000|2021-09-15 22:20:00|4176.78|4173.78|4176.58|4173.58|4176.78|4173.78|4176.38|4173.38|0
1631744700000|2021-09-15 22:25:00|4176.68|4173.68|4176.58|4173.58|4176.68|4173.68|4176.38|4173.38|0
1631745000000|2021-09-15 22:30:00|4176.78|4173.78|4176.38|4173.38|4176.78|4173.78|4176.38|4173.38|0
1631745300000|2021-09-15 22:35:00|4175.98|4172.98|4176.18|4173.18|4176.18|4173.18|4175.78|4172.78|0
1631745600000|2021-09-15 22:40:00|4176.08|4173.08|4176.58|4173.58|4176.58|4173.58|4175.98|4172.98|0
1631745900000|2021-09-15 22:45:00|4176.68|4173.68|4176.58|4173.58|4177.18|4174.18|4176.38|4173.38|0
1631746200000|2021-09-15 22:50:00|4176.38|4173.38|4176.38|4173.38|4176.58|4173.58|4176.18|4173.18|0
1631746500000|2021-09-15 22:55:00|4176.48|4173.48|4176.58|4173.58|4176.78|4173.78|4176.38|4173.38|0
1631746800000|2021-09-15 23:00:00|4176.38|4173.38|4175.58|4172.58|4176.38|4173.38|4175.18|4172.18|0
1631747100000|2021-09-15 23:05:00|4175.38|4172.38|4174.98|4171.98|4175.58|4172.58|4174.58|4171.58|0
1631747400000|2021-09-15 23:10:00|4175.18|4172.18|4174.48|4171.48|4175.18|4172.18|4174.48|4171.48|0
1631747700000|2021-09-15 23:15:00|4174.58|4171.58|4175.38|4172.38|4175.38|4172.38|4174.58|4171.58|0
1631748000000|2021-09-15 23:20:00|4175.48|4172.48|4174.98|4171.98|4175.58|4172.58|4174.98|4171.98|0
1631748300000|2021-09-15 23:25:00|4174.68|4171.68|4174.68|4171.68|4175.18|4172.18|4174.68|4171.68|0
1631748600000|2021-09-15 23:30:00|4174.78|4171.78|4174.28|4171.28|4174.98|4171.98|4174.28|4171.28|0
1631748900000|2021-09-15 23:35:00|4174.48|4171.48|4175.18|4172.18|4175.18|4172.18|4174.28|4171.28|0
1631749200000|2021-09-15 23:40:00|4174.98|4171.98|4175.78|4172.78|4175.98|4172.98|4174.68|4171.68|0
1631749500000|2021-09-15 23:45:00|4175.98|4172.98|4175.78|4172.78|4176.18|4173.18|4175.48|4172.48|0
1631749800000|2021-09-15 23:50:00|4175.98|4172.98|4175.38|4172.38|4175.98|4172.98|4175.38|4172.38|0
1631750100000|2021-09-15 23:55:00|4175.18|4172.18|4175.58|4172.58|4175.98|4172.98|4174.98|4171.98|0
1631750400000|2021-09-16 00:00:00|4175.48|4172.48|4174.98|4171.98|4175.58|4172.58|4173.68|4170.68|0
1631750700000|2021-09-16 00:05:00|4175.18|4172.18|4174.98|4171.98|4175.38|4172.38|4173.88|4170.88|0
1631751000000|2021-09-16 00:10:00|4174.68|4171.68|4174.28|4171.28|4174.68|4171.68|4174.08|4171.08|0
1631751300000|2021-09-16 00:15:00|4174.08|4171.08|4170.68|4168.68|4174.08|4171.08|4169.88|4167.88|652
1631751600000|2021-09-16 00:20:00|4170.38|4168.38|4169.18|4167.18|4170.88|4168.88|4169.18|4167.18|215
1631751900000|2021-09-16 00:25:00|4169.68|4167.68|4171.18|4169.18|4171.18|4169.18|4169.18|4167.18|221
1631752200000|2021-09-16 00:30:00|4171.68|4169.68|4171.38|4169.38|4171.68|4169.68|4170.68|4168.68|59
1631752500000|2021-09-16 00:35:00|4171.68|4169.68|4172.68|4170.68|4172.68|4170.68|4171.18|4169.18|64
1631752800000|2021-09-16 00:40:00|4172.88|4170.88|4173.18|4171.18|4173.18|4171.18|4171.68|4169.68|146
1631753100000|2021-09-16 00:45:00|4172.88|4170.88|4173.38|4171.38|4173.68|4171.68|4172.68|4170.68|19
1631753400000|2021-09-16 00:50:00|4173.68|4171.68|4172.68|4170.68|4173.88|4171.88|4171.68|4169.68|113
1631753700000|2021-09-16 00:55:00|4172.38|4170.38|4170.88|4168.88|4172.38|4170.38|4170.88|4168.88|97
1631754000000|2021-09-16 01:00:00|4170.68|4168.68|4170.18|4168.18|4171.18|4169.18|4169.68|4167.68|138
1631754300000|2021-09-16 01:05:00|4170.38|4168.38|4173.18|4171.18|4173.18|4171.18|4170.38|4168.38|62
1631754600000|2021-09-16 01:10:00|4172.68|4170.68|4174.38|4172.38|4174.38|4172.38|4172.68|4170.68|96
1631754900000|2021-09-16 01:15:00|4174.68|4172.68|4174.88|4172.88|4175.18|4173.18|4173.18|4171.18|58
1631755200000|2021-09-16 01:20:00|4175.18|4173.18|4171.88|4169.88|4175.88|4173.88|4170.88|4168.88|129
1631755500000|2021-09-16 01:25:00|4171.68|4169.68|4170.68|4168.68|4172.18|4170.18|4169.88|4167.88|136
1631755800000|2021-09-16 01:30:00|4170.88|4168.88|4166.18|4164.18|4171.18|4169.18|4165.68|4163.68|125
1631756100000|2021-09-16 01:35:00|4165.88|4163.88|4167.38|4165.38|4168.68|4166.68|4165.88|4163.88|104
1631756400000|2021-09-16 01:40:00|4167.68|4165.68|4167.68|4165.68|4169.68|4167.68|4167.68|4165.68|214
1631756700000|2021-09-16 01:45:00|4167.38|4165.38|4165.88|4163.88|4167.68|4165.68|4165.88|4163.88|61
1631757000000|2021-09-16 01:50:00|4165.68|4163.68|4165.68|4163.68|4166.68|4164.68|4165.18|4163.18|185
1631757300000|2021-09-16 01:55:00|4165.38|4163.38|4162.68|4160.68|4165.68|4163.68|4162.18|4160.18|332
1631757600000|2021-09-16 02:00:00|4162.88|4160.88|4161.68|4159.68|4163.68|4161.68|4160.68|4158.68|227
1631757900000|2021-09-16 02:05:00|4161.18|4159.18|4162.88|4160.88|4163.18|4161.18|4161.18|4159.18|695
1631758200000|2021-09-16 02:10:00|4162.68|4160.68|4162.18|4160.18|4163.68|4161.68|4161.18|4159.18|121
1631758500000|2021-09-16 02:15:00|4161.88|4159.88|4161.68|4159.68|4162.18|4160.18|4160.18|4158.18|58
1631758800000|2021-09-16 02:20:00|4162.18|4160.18|4164.38|4162.38|4164.88|4162.88|4162.18|4160.18|144
1631759100000|2021-09-16 02:25:00|4164.68|4162.68|4163.68|4161.68|4164.68|4162.68|4162.18|4160.18|130
1631759400000|2021-09-16 02:30:00|4164.18|4162.18|4167.68|4165.68|4167.68|4165.68|4164.18|4162.18|69
1631759700000|2021-09-16 02:35:00|4167.38|4165.38|4167.68|4165.68|4167.68|4165.68|4166.68|4164.68|46
1631760000000|2021-09-16 02:40:00|4168.18|4166.18|4166.88|4164.88|4168.18|4166.18|4166.38|4164.38|19
1631760300000|2021-09-16 02:45:00|4167.18|4165.18|4167.18|4165.18|4168.18|4166.18|4166.68|4164.68|9
1631760600000|2021-09-16 02:50:00|4166.88|4164.88|4168.18|4166.18|4168.38|4166.38|4166.68|4164.68|17
1631760900000|2021-09-16 02:55:00|4167.88|4165.88|4166.68|4164.68|4168.68|4166.68|4165.18|4163.18|180
1631761200000|2021-09-16 03:00:00|4167.18|4165.18|4165.88|4163.88|4167.18|4165.18|4164.38|4162.38|100
1631761500000|2021-09-16 03:05:00|4165.38|4163.38|4166.88|4164.88|4167.68|4165.68|4165.38|4163.38|22
1631761800000|2021-09-16 03:10:00|4166.68|4164.68|4166.18|4164.18|4166.68|4164.68|4165.68|4163.68|19
1631762100000|2021-09-16 03:15:00|4165.68|4163.68|4166.68|4164.68|4166.68|4164.68|4165.68|4163.68|18
1631762400000|2021-09-16 03:20:00|4166.38|4164.38|4165.38|4163.38|4167.18|4165.18|4164.38|4162.38|739
1631762700000|2021-09-16 03:25:00|4165.68|4163.68|4163.88|4161.88|4165.88|4163.88|4163.68|4161.68|14
1631763000000|2021-09-16 03:30:00|4163.68|4161.68|4162.68|4160.68|4164.38|4162.38|4161.18|4159.18|138
1631763300000|2021-09-16 03:35:00|4162.88|4160.88|4160.68|4158.68|4163.68|4161.68|4160.68|4158.68|77
1631763600000|2021-09-16 03:40:00|4160.18|4158.18|4159.18|4157.18|4160.68|4158.68|4159.18|4157.18|101
1631763900000|2021-09-16 03:45:00|4159.68|4157.68|4158.18|4156.18|4160.68|4158.68|4157.88|4155.88|188
1631764200000|2021-09-16 03:50:00|4158.38|4156.38|4158.18|4156.18|4158.68|4156.68|4157.18|4155.18|52
1631764500000|2021-09-16 03:55:00|4157.68|4155.68|4156.68|4154.68|4157.68|4155.68|4156.38|4154.38|101
1631764800000|2021-09-16 04:00:00|4157.38|4155.38|4158.68|4156.68|4159.68|4157.68|4157.38|4155.38|153
1631765100000|2021-09-16 04:05:00|4158.18|4156.18|4158.68|4156.68|4159.38|4157.38|4157.68|4155.68|76
1631765400000|2021-09-16 04:10:00|4158.38|4156.38|4157.38|4155.38|4158.68|4156.68|4157.38|4155.38|68
1631765700000|2021-09-16 04:15:00|4157.18|4155.18|4156.68|4154.68|4157.18|4155.18|4156.68|4154.68|87
1631766000000|2021-09-16 04:20:00|4156.88|4154.88|4157.68|4155.68|4157.68|4155.68|4156.68|4154.68|117
1631766300000|2021-09-16 04:25:00|4157.88|4155.88|4157.18|4155.18|4158.18|4156.18|4157.18|4155.18|45
1631766600000|2021-09-16 04:30:00|4156.88|4154.88|4158.88|4156.88|4159.18|4157.18|4156.88|4154.88|145
1631766900000|2021-09-16 04:35:00|4158.68|4156.68|4159.18|4157.18|4160.38|4158.38|4158.68|4156.68|61
1631767200000|2021-09-16 04:40:00|4159.68|4157.68|4159.68|4157.68|4160.18|4158.18|4159.38|4157.38|46
1631767500000|2021-09-16 04:45:00|4160.18|4158.18|4161.38|4159.38|4162.18|4160.18|4160.18|4158.18|159
1631767800000|2021-09-16 04:50:00|4161.68|4159.68|4161.18|4159.18|4161.68|4159.68|4160.68|4158.68|150
1631768100000|2021-09-16 04:55:00|4161.38|4159.38|4160.68|4158.68|4161.68|4159.68|4159.88|4157.88|33
1631768400000|2021-09-16 05:00:00|4160.88|4158.88|4160.68|4158.68|4161.88|4159.88|4160.18|4158.18|61
1631768700000|2021-09-16 05:05:00|4160.88|4158.88|4163.18|4161.18|4164.38|4162.38|4160.88|4158.88|105
1631769000000|2021-09-16 05:10:00|4162.68|4160.68|4162.38|4160.38|4162.88|4160.88|4161.18|4159.18|36
1631769300000|2021-09-16 05:15:00|4162.68|4160.68|4162.38|4160.38|4163.38|4161.38|4161.38|4159.38|35
1631769600000|2021-09-16 05:20:00|4162.18|4160.18|4161.88|4159.88|4163.18|4161.18|4160.68|4158.68|66
1631769900000|2021-09-16 05:25:00|4161.68|4159.68|4162.38|4160.38|4162.68|4160.68|4161.18|4159.18|90
1631770200000|2021-09-16 05:30:00|4162.68|4160.68|4160.68|4158.68|4162.68|4160.68|4160.18|4158.18|73
1631770500000|2021-09-16 05:35:00|4160.18|4158.18|4157.18|4155.18|4160.18|4158.18|4156.88|4154.88|79
1631770800000|2021-09-16 05:40:00|4157.68|4155.68|4159.18|4157.18|4160.18|4158.18|4157.68|4155.68|92
1631771100000|2021-09-16 05:45:00|4159.38|4157.38|4158.68|4156.68|4159.88|4157.88|4157.68|4155.68|287
1631771400000|2021-09-16 05:50:00|4158.18|4156.18|4159.68|4157.68|4159.68|4157.68|4158.18|4156.18|281
1631771700000|2021-09-16 05:55:00|4159.38|4157.38|4160.68|4158.68|4162.18|4160.18|4159.18|4157.18|207
1631772000000|2021-09-16 06:00:00|4160.43|4158.93|4163.93|4162.43|4164.93|4163.43|4159.93|4158.43|1831
1631772300000|2021-09-16 06:05:00|4164.13|4162.63|4167.93|4166.43|4168.93|4167.43|4163.43|4161.93|493
1631772600000|2021-09-16 06:10:00|4168.43|4166.93|4168.13|4166.63|4169.43|4167.93|4167.93|4166.43|280
1631772900000|2021-09-16 06:15:00|4168.43|4166.93|4168.93|4167.43|4169.63|4168.13|4167.93|4166.43|261
1631773200000|2021-09-16 06:20:00|4169.13|4167.63|4167.43|4165.93|4169.13|4167.63|4167.13|4165.63|483
1631773500000|2021-09-16 06:25:00|4166.93|4165.43|4167.43|4165.93|4167.93|4166.43|4166.43|4164.93|588
1631773800000|2021-09-16 06:30:00|4167.93|4166.43|4166.43|4164.93|4167.93|4166.43|4165.43|4163.93|289
1631774100000|2021-09-16 06:35:00|4166.93|4165.43|4166.43|4164.93|4166.93|4165.43|4164.93|4163.43|1001
1631774400000|2021-09-16 06:40:00|4165.93|4164.43|4165.43|4163.93|4166.43|4164.93|4165.43|4163.93|1938
1631774700000|2021-09-16 06:45:00|4165.93|4164.43|4163.43|4161.93|4166.43|4164.93|4162.93|4161.43|978
1631775000000|2021-09-16 06:50:00|4163.63|4162.13|4165.43|4163.93|4165.93|4164.43|4163.43|4161.93|966
1631775300000|2021-09-16 06:55:00|4165.93|4164.43|4165.93|4164.43|4167.43|4165.93|4165.43|4163.93|2868
1631775600000|2021-09-16 07:00:00|4166.43|4164.93|4171.93|4170.43|4172.93|4171.43|4165.43|4163.93|9792
1631775900000|2021-09-16 07:05:00|4172.13|4170.63|4171.93|4170.43|4173.43|4171.93|4169.43|4167.93|6494
1631776200000|2021-09-16 07:10:00|4172.43|4170.93|4174.43|4172.93|4174.43|4172.93|4168.93|4167.43|8161
1631776500000|2021-09-16 07:15:00|4174.93|4173.43|4176.63|4175.13|4176.93|4175.43|4172.93|4171.43|11153
1631776800000|2021-09-16 07:20:00|4176.43|4174.93|4181.93|4180.43|4182.43|4180.93|4176.43|4174.93|7865
1631777100000|2021-09-16 07:25:00|4182.13|4180.63|4180.93|4179.43|4182.93|4181.43|4177.43|4175.93|5741
1631777400000|2021-09-16 07:30:00|4181.43|4179.93|4176.63|4175.13|4181.93|4180.43|4176.43|4174.93|4047
1631777700000|2021-09-16 07:35:00|4176.93|4175.43|4177.93|4176.43|4179.43|4177.93|4176.93|4175.43|2967
1631778000000|2021-09-16 07:40:00|4177.67|4176.17|4177.67|4176.17|4179.67|4178.17|4176.17|4174.67|6199
1631778300000|2021-09-16 07:45:00|4177.87|4176.37|4175.87|4174.37|4179.67|4178.17|4175.67|4174.17|6711
1631778600000|2021-09-16 07:50:00|4175.67|4174.17|4176.67|4175.17|4178.17|4176.67|4175.17|4173.67|13088
1631778900000|2021-09-16 07:55:00|4176.37|4174.87|4177.67|4176.17|4177.87|4176.37|4176.17|4174.67|1655
1631779200000|2021-09-16 08:00:00|4176.67|4175.17|4176.67|4175.17|4178.17|4176.67|4176.37|4174.87|11621
1631779500000|2021-09-16 08:05:00|4177.17|4175.67|4179.17|4177.67|4179.17|4177.67|4176.17|4174.67|7525
1631779800000|2021-09-16 08:10:00|4178.87|4177.37|4180.17|4178.67|4180.87|4179.37|4178.67|4177.17|10282
1631780100000|2021-09-16 08:15:00|4179.67|4178.17|4179.67|4178.17|4181.17|4179.67|4179.17|4177.67|11249
1631780400000|2021-09-16 08:20:00|4180.17|4178.67|4178.17|4176.67|4180.17|4178.67|4178.17|4176.67|6061
1631780700000|2021-09-16 08:25:00|4178.67|4177.17|4179.67|4178.17|4180.17|4178.67|4178.17|4176.67|2533
1631781000000|2021-09-16 08:30:00|4179.17|4177.67|4179.17|4177.67|4180.17|4178.67|4178.17|4176.67|16655
1631781300000|2021-09-16 08:35:00|4178.87|4177.37|4178.67|4177.17|4179.17|4177.67|4177.17|4175.67|1805
1631781600000|2021-09-16 08:40:00|4178.17|4176.67|4180.17|4178.67|4180.17|4178.67|4178.17|4176.67|3321
1631781900000|2021-09-16 08:45:00|4180.37|4178.87|4179.17|4177.67|4181.17|4179.67|4179.17|4177.67|3497
1631782200000|2021-09-16 08:50:00|4178.87|4177.37|4180.17|4178.67|4180.67|4179.17|4178.17|4176.67|3892
1631782500000|2021-09-16 08:55:00|4179.67|4178.17|4178.67|4177.17|4180.17|4178.67|4178.67|4177.17|7248
1631782800000|2021-09-16 09:00:00|4179.17|4177.67|4180.17|4178.67|4180.17|4178.67|4178.67|4177.17|9587
1631783100000|2021-09-16 09:05:00|4179.67|4178.17|4181.17|4179.67|4181.17|4179.67|4179.17|4177.67|6967
1631783400000|2021-09-16 09:10:00|4180.67|4179.17|4183.17|4181.67|4183.17|4181.67|4180.67|4179.17|4327
1631783700000|2021-09-16 09:15:00|4183.67|4182.17|4185.17|4183.67|4185.67|4184.17|4182.17|4180.67|6753
1631784000000|2021-09-16 09:20:00|4185.37|4183.87|4184.67|4183.17|4185.67|4184.17|4183.67|4182.17|14566
1631784300000|2021-09-16 09:25:00|4185.17|4183.67|4185.17|4183.67|4186.17|4184.67|4184.67|4183.17|3288
1631784600000|2021-09-16 09:30:00|4184.67|4183.17|4182.67|4181.17|4185.17|4183.67|4182.17|4180.67|7041
1631784900000|2021-09-16 09:35:00|4183.17|4181.67|4181.17|4179.67|4183.17|4181.67|4180.67|4179.17|4753
1631785200000|2021-09-16 09:40:00|4180.67|4179.17|4181.17|4179.67|4181.67|4180.17|4180.17|4178.67|3289
1631785500000|2021-09-16 09:45:00|4180.67|4179.17|4178.67|4177.17|4180.67|4179.17|4177.17|4175.67|4211
1631785800000|2021-09-16 09:50:00|4179.17|4177.67|4178.67|4177.17|4179.67|4178.17|4178.67|4177.17|1988
1631786100000|2021-09-16 09:55:00|4178.87|4177.37|4179.67|4178.17|4180.17|4178.67|4178.67|4177.17|1807
1631786400000|2021-09-16 10:00:00|4179.17|4177.67|4179.17|4177.67|4179.67|4178.17|4178.67|4177.17|3033
1631786700000|2021-09-16 10:05:00|4179.67|4178.17|4179.67|4178.17|4180.17|4178.67|4179.67|4178.17|1285
1631787000000|2021-09-16 10:10:00|4179.17|4177.67|4178.17|4176.67|4179.67|4178.17|4178.17|4176.67|11967
1631787300000|2021-09-16 10:15:00|4178.67|4177.17|4179.17|4177.67|4179.17|4177.67|4177.67|4176.17|16747
1631787600000|2021-09-16 10:20:00|4178.67|4177.17|4178.87|4177.37|4179.17|4177.67|4178.17|4176.67|1524
1631787900000|2021-09-16 10:25:00|4178.67|4177.17|4178.67|4177.17|4179.67|4178.17|4178.17|4176.67|2066
1631788200000|2021-09-16 10:30:00|4179.17|4177.67|4178.67|4177.17|4179.67|4178.17|4178.17|4176.67|3270
1631788500000|2021-09-16 10:35:00|4179.17|4177.67|4178.17|4176.67|4179.67|4178.17|4177.67|4176.17|4587
1631788800000|2021-09-16 10:40:00|4177.67|4176.17|4179.17|4177.67|4179.17|4177.67|4177.67|4176.17|2104
1631789100000|2021-09-16 10:45:00|4178.67|4177.17|4179.17|4177.67|4180.17|4178.67|4178.67|4177.17|9863
1631789400000|2021-09-16 10:50:00|4178.87|4177.37|4179.67|4178.17|4179.67|4178.17|4178.67|4177.17|4148
1631789700000|2021-09-16 10:55:00|4179.87|4178.37|4180.17|4178.67|4180.67|4179.17|4179.67|4178.17|2668
1631790000000|2021-09-16 11:00:00|4180.67|4179.17|4182.17|4180.67|4182.17|4180.67|4180.17|4178.67|1635
1631790300000|2021-09-16 11:05:00|4182.67|4181.17|4183.17|4181.67|4183.67|4182.17|4182.67|4181.17|1974
1631790600000|2021-09-16 11:10:00|4183.37|4181.87|4184.67|4183.17|4184.67|4183.17|4183.17|4181.67|1670
1631790900000|2021-09-16 11:15:00|4184.37|4182.87|4184.17|4182.67|4184.67|4183.17|4184.17|4182.67|3245
1631791200000|2021-09-16 11:20:00|4183.67|4182.17|4183.17|4181.67|4184.67|4183.17|4183.17|4181.67|2134
1631791500000|2021-09-16 11:25:00|4183.67|4182.17|4182.67|4181.17|4183.67|4182.17|4181.67|4180.17|1602
1631791800000|2021-09-16 11:30:00|4182.37|4180.87|4182.17|4180.67|4183.17|4181.67|4182.17|4180.67|1504
1631792100000|2021-09-16 11:35:00|4181.67|4180.17|4182.67|4181.17|4182.67|4181.17|4180.67|4179.17|2235
1631792400000|2021-09-16 11:40:00|4182.69|4181.19|4182.69|4181.19|4183.19|4181.69|4182.19|4180.69|5009
1631792700000|2021-09-16 11:45:00|4183.19|4181.69|4180.69|4179.19|4183.19|4181.69|4180.39|4178.89|2494
1631793000000|2021-09-16 11:50:00|4180.39|4178.89|4179.19|4177.69|4181.19|4179.69|4179.19|4177.69|1466
1631793300000|2021-09-16 11:55:00|4178.69|4177.19|4178.19|4176.69|4179.69|4178.19|4178.19|4176.69|3494
1631793600000|2021-09-16 12:00:00|4177.69|4176.19|4173.69|4172.19|4177.69|4176.19|4173.19|4171.69|4784
1631793900000|2021-09-16 12:05:00|4173.39|4171.89|4175.19|4173.69|4175.19|4173.69|4172.19|4170.69|2714
1631794200000|2021-09-16 12:10:00|4175.69|4174.19|4177.69|4176.19|4177.69|4176.19|4175.69|4174.19|2213
1631794500000|2021-09-16 12:15:00|4177.39|4175.89|4180.19|4178.69|4180.69|4179.19|4177.19|4175.69|3985
1631794800000|2021-09-16 12:20:00|4180.39|4178.89|4174.19|4172.69|4181.69|4180.19|4173.69|4172.19|3896
1631795100000|2021-09-16 12:25:00|4174.39|4172.89|4175.69|4174.19|4176.19|4174.69|4174.19|4172.69|8629
1631795400000|2021-09-16 12:30:00|4176.19|4174.69|4183.19|4181.69|4185.19|4183.69|4175.69|4174.19|5255
1631795700000|2021-09-16 12:35:00|4183.69|4182.19|4184.19|4182.69|4185.69|4184.19|4183.19|4181.69|2781
1631796000000|2021-09-16 12:40:00|4184.69|4183.19|4182.69|4181.19|4185.69|4184.19|4182.69|4181.19|2424
1631796300000|2021-09-16 12:45:00|4182.89|4181.39|4184.19|4182.69|4185.19|4183.69|4182.69|4181.19|3205
1631796600000|2021-09-16 12:50:00|4184.39|4182.89|4186.19|4184.69|4186.69|4185.19|4184.19|4182.69|2883
1631796900000|2021-09-16 12:55:00|4185.69|4184.19|4186.19|4184.69|4187.19|4185.69|4185.69|4184.19|4018
1631797200000|2021-09-16 13:00:00|4186.69|4185.19|4185.19|4183.69|4186.69|4185.19|4183.89|4182.39|3809
1631797500000|2021-09-16 13:05:00|4185.69|4184.19|4184.69|4183.19|4186.19|4184.69|4184.69|4183.19|1801
1631797800000|2021-09-16 13:10:00|4185.19|4183.69|4183.69|4182.19|4185.19|4183.69|4182.69|4181.19|4406
1631798100000|2021-09-16 13:15:00|4184.19|4182.69|4186.69|4185.19|4186.69|4185.19|4183.69|4182.19|4943
1631798400000|2021-09-16 13:20:00|4186.19|4184.69|4186.19|4184.69|4186.69|4185.19|4184.69|4183.19|2155
1631798700000|2021-09-16 13:25:00|4185.69|4184.19|4186.69|4185.19|4186.69|4185.19|4185.19|4183.69|4200
1631799000000|2021-09-16 13:30:00|4186.19|4184.69|4188.19|4186.69|4191.39|4189.89|4185.69|4184.19|5822
1631799300000|2021-09-16 13:35:00|4188.39|4186.89|4188.69|4187.19|4190.19|4188.69|4185.69|4184.19|4488
1631799600000|2021-09-16 13:40:00|4188.19|4186.69|4185.19|4183.69|4189.19|4187.69|4184.19|4182.69|4101
1631799900000|2021-09-16 13:45:00|4185.69|4184.19|4180.69|4179.19|4186.19|4184.69|4178.69|4177.19|12528
1631800200000|2021-09-16 13:50:00|4180.19|4178.69|4176.69|4175.19|4183.19|4181.69|4176.39|4174.89|5481
1631800500000|2021-09-16 13:55:00|4177.19|4175.69|4179.19|4177.69|4180.19|4178.69|4175.19|4173.69|8969
1631800800000|2021-09-16 14:00:00|4178.89|4177.39|4174.19|4172.69|4178.89|4177.39|4173.69|4172.19|9637
1631801100000|2021-09-16 14:05:00|4174.69|4173.19|4177.69|4176.19|4179.19|4177.69|4174.39|4172.89|6236
1631801400000|2021-09-16 14:10:00|4178.21|4176.71|4174.21|4172.71|4178.71|4177.21|4174.21|4172.71|5583
1631801700000|2021-09-16 14:15:00|4174.71|4173.21|4174.71|4173.21|4176.21|4174.71|4173.21|4171.71|5950
1631802000000|2021-09-16 14:20:00|4174.21|4172.71|4176.71|4175.21|4177.71|4176.21|4173.71|4172.21|4730
1631802300000|2021-09-16 14:25:00|4176.91|4175.41|4178.71|4177.21|4178.71|4177.21|4175.71|4174.21|4123
1631802600000|2021-09-16 14:30:00|4178.21|4176.71|4180.21|4178.71|4180.21|4178.71|4176.21|4174.71|3485
1631802900000|2021-09-16 14:35:00|4179.91|4178.41|4181.71|4180.21|4182.21|4180.71|4178.71|4177.21|12813
1631803200000|2021-09-16 14:40:00|4181.21|4179.71|4178.21|4176.71|4181.41|4179.91|4177.21|4175.71|9721
1631803500000|2021-09-16 14:45:00|4177.91|4176.41|4176.21|4174.71|4178.71|4177.21|4175.71|4174.21|6729
1631803800000|2021-09-16 14:50:00|4175.71|4174.21|4167.71|4166.21|4176.21|4174.71|4167.41|4165.91|7162
1631804100000|2021-09-16 14:55:00|4167.91|4166.41|4174.21|4172.71|4174.21|4172.71|4166.21|4164.71|7426
1631804400000|2021-09-16 15:00:00|4173.71|4172.21|4174.71|4173.21|4175.71|4174.21|4171.71|4170.21|5469
1631804700000|2021-09-16 15:05:00|4175.21|4173.71|4174.71|4173.21|4175.71|4174.21|4173.21|4171.71|15061
1631805000000|2021-09-16 15:10:00|4174.41|4172.91|4178.21|4176.71|4178.21|4176.71|4173.71|4172.21|7374
1631805300000|2021-09-16 15:15:00|4177.91|4176.41|4166.71|4165.21|4177.91|4176.41|4165.71|4164.21|16322
1631805600000|2021-09-16 15:20:00|4166.41|4164.91|4167.71|4166.21|4167.71|4166.21|4165.71|4164.21|13326
1631805900000|2021-09-16 15:25:00|4167.21|4165.71|4171.41|4169.91|4172.21|4170.71|4167.21|4165.71|13125
1631806200000|2021-09-16 15:30:00|4171.71|4170.21|4170.21|4168.71|4175.71|4174.21|4169.71|4168.21|23499
1631806500000|2021-09-16 15:35:00|4169.71|4168.21|4174.21|4172.71|4174.21|4172.71|4169.71|4168.21|10400
1631806800000|2021-09-16 15:40:00|4174.71|4173.21|4173.21|4171.71|4175.71|4174.21|4173.21|4171.71|5371
1631807100000|2021-09-16 15:45:00|4172.71|4171.21|4175.21|4173.71|4175.91|4174.41|4172.71|4171.21|3191
1631807400000|2021-09-16 15:50:00|4174.71|4173.21|4176.71|4175.21|4176.71|4175.21|4174.71|4173.21|3321
1631807700000|2021-09-16 15:55:00|4176.21|4174.71|4179.21|4177.71|4179.21|4177.71|4175.21|4173.71|3666
1631808000000|2021-09-16 16:00:00|4179.71|4178.21|4177.71|4176.21|4179.71|4178.21|4177.71|4176.21|7786
1631808300000|2021-09-16 16:05:00|4178.21|4176.71|4181.21|4179.71|4181.21|4179.71|4177.71|4176.21|1069
1631808600000|2021-09-16 16:10:00|4180.91|4179.41|4182.21|4180.71|4182.21|4180.71|4179.41|4177.91|1774
1631808900000|2021-09-16 16:15:00|4182.41|4180.91|4185.21|4183.71|4185.71|4184.21|4182.21|4180.71|4078
1631809200000|2021-09-16 16:20:00|4185.71|4184.21|4183.71|4182.21|4185.71|4184.21|4182.71|4181.21|2179
1631809500000|2021-09-16 16:25:00|4183.21|4181.71|4182.21|4180.71|4183.41|4181.91|4181.71|4180.21|1602
1631809800000|2021-09-16 16:30:00|4182.41|4180.91|4183.21|4181.71|4183.71|4182.21|4182.21|4180.71|1214
1631810100000|2021-09-16 16:35:00|4182.91|4181.41|4182.71|4181.21|4183.71|4182.21|4182.71|4181.21|622
1631810400000|2021-09-16 16:40:00|4182.41|4180.91|4184.91|4183.41|4185.21|4183.71|4182.21|4180.71|477
1631810700000|2021-09-16 16:45:00|4184.71|4183.21|4184.71|4183.21|4185.71|4184.21|4184.71|4183.21|416
1631811000000|2021-09-16 16:50:00|4185.21|4183.71|4182.21|4180.71|4185.21|4183.71|4182.21|4180.71|1006
1631811300000|2021-09-16 16:55:00|4182.71|4181.21|4183.71|4182.21|4184.21|4182.71|4182.71|4181.21|5684
1631811600000|2021-09-16 17:00:00|4183.91|4182.41|4181.71|4180.21|4184.21|4182.71|4181.41|4179.91|938
1631811900000|2021-09-16 17:05:00|4181.91|4180.41|4183.21|4181.71|4183.71|4182.21|4180.71|4179.21|2322
1631812200000|2021-09-16 17:10:00|4182.71|4181.21|4183.71|4182.21|4183.71|4182.21|4182.71|4181.21|418
1631812500000|2021-09-16 17:15:00|4184.21|4182.71|4184.71|4183.21|4184.71|4183.21|4183.71|4182.21|446
1631812800000|2021-09-16 17:20:00|4184.91|4183.41|4184.21|4182.71|4185.21|4183.71|4183.91|4182.41|873
1631813100000|2021-09-16 17:25:00|4184.71|4183.21|4185.21|4183.71|4185.71|4184.21|4183.71|4182.21|4774
1631813400000|2021-09-16 17:30:00|4184.91|4183.41|4184.21|4182.71|4185.21|4183.71|4183.71|4182.21|742
1631813700000|2021-09-16 17:35:00|4184.41|4182.91|4183.21|4181.71|4184.71|4183.21|4182.21|4180.71|4436
1631814000000|2021-09-16 17:40:00|4183.41|4181.91|4183.21|4181.71|4184.21|4182.71|4182.71|4181.21|230
1631814300000|2021-09-16 17:45:00|4182.91|4181.41|4183.71|4182.21|4184.21|4182.71|4182.71|4181.21|150
1631814600000|2021-09-16 17:50:00|4184.21|4182.71|4188.91|4187.41|4188.91|4187.41|4183.71|4182.21|1966
1631814900000|2021-09-16 17:55:00|4188.71|4187.21|4189.71|4188.21|4189.71|4188.21|4188.21|4186.71|822
1631815200000|2021-09-16 18:00:00|4190.21|4188.71|4188.91|4187.41|4190.21|4188.71|4188.71|4187.21|433
1631815500000|2021-09-16 18:05:00|4189.21|4187.71|4189.71|4188.21|4190.21|4188.71|4188.21|4186.71|396
1631815800000|2021-09-16 18:10:00|4189.91|4188.41|4191.21|4189.71|4192.21|4190.71|4189.91|4188.41|1431
1631816100000|2021-09-16 18:15:00|4191.41|4189.91|4190.91|4189.41|4192.21|4190.71|4190.71|4189.21|418
1631816400000|2021-09-16 18:20:00|4191.21|4189.71|4190.91|4189.41|4191.71|4190.21|4190.71|4189.21|4722
1631816700000|2021-09-16 18:25:00|4191.21|4189.71|4190.91|4189.41|4191.71|4190.21|4189.71|4188.21|429
1631817000000|2021-09-16 18:30:00|4191.21|4189.71|4190.71|4189.21|4191.71|4190.21|4190.71|4189.21|404
1631817300000|2021-09-16 18:35:00|4190.91|4189.41|4193.71|4192.21|4194.21|4192.71|4190.71|4189.21|3785
1631817600000|2021-09-16 18:40:00|4193.91|4192.41|4192.71|4191.21|4194.21|4192.71|4192.71|4191.21|2311
1631817900000|2021-09-16 18:45:00|4193.21|4191.71|4193.21|4191.71|4193.21|4191.71|4192.21|4190.71|296
1631818200000|2021-09-16 18:50:00|4192.71|4191.21|4193.71|4192.21|4194.21|4192.71|4192.21|4190.71|327
1631818500000|2021-09-16 18:55:00|4194.21|4192.71|4194.21|4192.71|4195.21|4193.71|4193.71|4192.21|565
1631818800000|2021-09-16 19:00:00|4194.41|4192.91|4193.21|4191.71|4194.71|4193.21|4190.21|4188.71|3715
1631819100000|2021-09-16 19:05:00|4193.71|4192.21|4195.41|4193.91|4196.71|4195.21|4193.41|4191.91|1732
1631819400000|2021-09-16 19:10:00|4195.71|4194.21|4194.21|4192.71|4195.71|4194.21|4194.21|4192.71|408
1631819700000|2021-09-16 19:15:00|4193.71|4192.21|4192.71|4191.21|4194.21|4192.71|4191.71|4190.21|310
1631820000000|2021-09-16 19:20:00|4193.21|4191.71|4192.21|4190.71|4193.21|4191.71|4191.71|4190.21|278
1631820300000|2021-09-16 19:25:00|4192.41|4190.91|4189.21|4187.71|4192.71|4191.21|4189.21|4187.71|480
1631820600000|2021-09-16 19:30:00|4189.41|4187.91|4190.21|4188.71|4190.71|4189.21|4189.41|4187.91|493
1631820900000|2021-09-16 19:35:00|4189.71|4188.21|4191.21|4189.71|4191.21|4189.71|4189.21|4187.71|1253
1631821200000|2021-09-16 19:40:00|4190.71|4189.21|4191.21|4189.71|4192.21|4190.71|4190.71|4189.21|333
1631821500000|2021-09-16 19:45:00|4191.71|4190.21|4195.71|4194.21|4196.21|4194.71|4191.71|4190.21|4106
1631821800000|2021-09-16 19:50:00|4196.21|4194.71|4196.71|4195.21|4198.21|4196.71|4195.71|4194.21|4852
1631822100000|2021-09-16 19:55:00|4195.71|4194.21|4193.41|4191.91|4196.21|4194.71|4192.21|4190.71|5728
1631822400000|2021-09-16 20:00:00|4195.66|4192.66|4193.36|4190.36|4195.66|4192.66|4192.96|4189.96|50
1631822700000|2021-09-16 20:05:00|4192.96|4189.96|4193.76|4190.76|4193.96|4190.96|4192.06|4189.06|0
1631823000000|2021-09-16 20:10:00|4193.36|4190.36|4193.56|4190.56|4195.26|4192.26|4193.36|4190.36|0
1631823300000|2021-09-16 20:15:00|4193.76|4190.76|4193.16|4190.16|4193.96|4190.96|4192.96|4189.96|0
1631823600000|2021-09-16 20:20:00|4193.06|4190.06|4192.36|4189.36|4193.16|4190.16|4192.36|4189.36|0
1631823900000|2021-09-16 20:25:00|4192.56|4189.56|4192.56|4189.56|4192.76|4189.76|4192.36|4189.36|0
1631824200000|2021-09-16 20:30:00|4192.76|4189.76|4192.56|4189.56|4192.96|4189.96|4192.36|4189.36|0
1631824500000|2021-09-16 20:35:00|4192.36|4189.36|4191.86|4188.86|4192.56|4189.56|4191.26|4188.26|0
1631824800000|2021-09-16 20:40:00|4191.66|4188.66|4191.66|4188.66|4191.86|4188.86|4191.46|4188.46|0
1631825100000|2021-09-16 20:45:00|4191.86|4188.86|4191.26|4188.26|4191.86|4188.86|4191.26|4188.26|0
1631825400000|2021-09-16 20:50:00|4191.06|4188.06|4191.46|4188.46|4191.66|4188.66|4191.06|4188.06|0
1631825700000|2021-09-16 20:55:00|4191.56|4188.56|4191.76|4188.76|4192.76|4189.76|4191.36|4188.36|0
1631826000000|2021-09-16 21:00:00|4191.96|4188.96|4191.86|4188.86|4191.96|4188.96|4191.56|4188.56|0
1631826300000|2021-09-16 21:05:00|4191.96|4188.96|4191.46|4188.46|4192.16|4189.16|4191.36|4188.36|0
1631826600000|2021-09-16 21:10:00|4191.56|4188.56|4191.26|4188.26|4191.76|4188.76|4190.76|4187.76|0
1631826900000|2021-09-16 21:15:00|4191.36|4188.36|4191.36|4188.36|4191.36|4188.36|4191.36|4188.36|0
1631827200000|2021-09-16 21:20:00|4191.56|4188.56|4191.26|4188.26|4191.56|4188.56|4191.26|4188.26|0
1631827500000|2021-09-16 21:25:00|4191.36|4188.36|4191.56|4188.56|4191.56|4188.56|4191.36|4188.36|0
1631827800000|2021-09-16 21:30:00|4191.46|4188.46|4191.56|4188.56|4191.56|4188.56|4191.46|4188.46|0
1631828100000|2021-09-16 21:35:00|4191.66|4188.66|4191.46|4188.46|4191.66|4188.66|4191.46|4188.46|0
1631828700000|2021-09-16 21:45:00|4191.36|4188.36|4191.46|4188.46|4191.46|4188.46|4190.86|4187.86|0
1631829000000|2021-09-16 21:50:00|4191.56|4188.56|4191.56|4188.56|4191.56|4188.56|4191.46|4188.46|0
1631829300000|2021-09-16 21:55:00|4191.66|4188.66|4191.46|4188.46|4191.66|4188.66|4191.06|4188.06|0
1631829600000|2021-09-16 22:00:00|4191.96|4188.96|4191.46|4188.46|4192.76|4189.76|4191.36|4188.36|0
1631829900000|2021-09-16 22:05:00|4191.36|4188.36|4191.26|4188.26|4191.66|4188.66|4191.06|4188.06|0
1631830200000|2021-09-16 22:10:00|4191.46|4188.46|4191.46|4188.46|4191.76|4188.76|4191.46|4188.46|0
1631830500000|2021-09-16 22:15:00|4191.66|4188.66|4190.86|4187.86|4191.66|4188.66|4190.66|4187.66|0
1631830800000|2021-09-16 22:20:00|4191.06|4188.06|4191.36|4188.36|4191.56|4188.56|4190.86|4187.86|0
1631831100000|2021-09-16 22:25:00|4191.06|4188.06|4191.56|4188.56|4191.76|4188.76|4191.06|4188.06|0
1631831400000|2021-09-16 22:30:00|4191.76|4188.76|4191.76|4188.76|4191.96|4188.96|4191.36|4188.36|0
1631831700000|2021-09-16 22:35:00|4191.86|4188.86|4191.96|4188.96|4191.96|4188.96|4191.56|4188.56|0
1631832000000|2021-09-16 22:40:00|4191.86|4188.86|4191.96|4188.96|4191.96|4188.96|4191.56|4188.56|0
1631832300000|2021-09-16 22:45:00|4191.76|4188.76|4191.56|4188.56|4191.76|4188.76|4191.56|4188.56|0
1631832600000|2021-09-16 22:50:00|4191.36|4188.36|4191.56|4188.56|4191.76|4188.76|4191.36|4188.36|0
1631832900000|2021-09-16 22:55:00|4191.36|4188.36|4191.06|4188.06|4191.36|4188.36|4190.86|4187.86|0
1631833200000|2021-09-16 23:00:00|4191.36|4188.36|4191.56|4188.56|4191.56|4188.56|4191.16|4188.16|0
1631833500000|2021-09-16 23:05:00|4191.36|4188.36|4191.06|4188.06|4191.56|4188.56|4191.06|4188.06|0
1631833800000|2021-09-16 23:10:00|4191.16|4188.16|4191.36|4188.36|4191.56|4188.56|4191.06|4188.06|0
1631834100000|2021-09-16 23:15:00|4191.56|4188.56|4191.36|4188.36|4191.76|4188.76|4191.06|4188.06|0
1631834400000|2021-09-16 23:20:00|4191.06|4188.06|4191.56|4188.56|4191.56|4188.56|4191.06|4188.06|0
1631834700000|2021-09-16 23:25:00|4191.36|4188.36|4191.36|4188.36|4191.56|4188.56|4191.16|4188.16|0
1631835000000|2021-09-16 23:30:00|4191.56|4188.56|4191.36|4188.36|4191.56|4188.56|4191.06|4188.06|0
1631835300000|2021-09-16 23:35:00|4191.16|4188.16|4190.86|4187.86|4191.36|4188.36|4190.86|4187.86|0
1631835600000|2021-09-16 23:40:00|4190.66|4187.66|4188.36|4185.36|4190.66|4187.66|4187.96|4184.96|0
1631835900000|2021-09-16 23:45:00|4188.16|4185.16|4187.16|4184.16|4188.16|4185.16|4186.66|4183.66|0
1631836200000|2021-09-16 23:50:00|4187.36|4184.36|4188.16|4185.16|4188.16|4185.16|4186.66|4183.66|0
1631836500000|2021-09-16 23:55:00|4187.96|4184.96|4188.36|4185.36|4188.56|4185.56|4187.56|4184.56|0
1631836800000|2021-09-17 00:00:00|4188.56|4185.56|4188.56|4185.56|4188.76|4185.76|4186.66|4183.66|0
1631837100000|2021-09-17 00:05:00|4188.36|4185.36|4189.26|4186.26|4189.46|4186.46|4187.96|4184.96|0
1631837400000|2021-09-17 00:10:00|4188.96|4185.96|4188.16|4185.16|4189.26|4186.26|4187.96|4184.96|0
1631837700000|2021-09-17 00:15:00|4187.96|4184.96|4189.46|4187.46|4193.46|4191.46|4187.66|4184.96|638
1631838000000|2021-09-17 00:20:00|4189.96|4187.96|4189.46|4187.46|4190.96|4188.96|4188.96|4186.96|254
1631838300000|2021-09-17 00:25:00|4189.96|4187.96|4190.96|4188.96|4191.46|4189.46|4189.96|4187.96|140
1631838600000|2021-09-17 00:30:00|4190.66|4188.66|4190.46|4188.46|4191.96|4189.96|4190.46|4188.46|127
1631838900000|2021-09-17 00:35:00|4189.96|4187.96|4189.96|4187.96|4190.96|4188.96|4189.96|4187.96|187
1631839200000|2021-09-17 00:40:00|4190.46|4188.46|4188.16|4186.16|4190.46|4188.46|4187.46|4185.46|254
1631839500000|2021-09-17 00:45:00|4187.96|4185.96|4186.96|4184.96|4188.46|4186.46|4186.46|4184.46|279
1631839800000|2021-09-17 00:50:00|4187.16|4185.16|4186.96|4184.96|4187.46|4185.46|4186.96|4184.96|135
1631840100000|2021-09-17 00:55:00|4186.66|4184.66|4187.46|4185.46|4187.46|4185.46|4185.96|4183.96|190
1631840400000|2021-09-17 01:00:00|4187.96|4185.96|4188.46|4186.46|4188.96|4186.96|4187.96|4185.96|110
1631840700000|2021-09-17 01:05:00|4188.16|4186.16|4189.46|4187.46|4189.96|4187.96|4187.96|4185.96|68
1631841000000|2021-09-17 01:10:00|4189.96|4187.96|4191.16|4189.16|4191.46|4189.46|4188.96|4186.96|115
1631841300000|2021-09-17 01:15:00|4190.96|4188.96|4188.46|4186.46|4191.66|4189.66|4187.96|4185.96|174
1631841600000|2021-09-17 01:20:00|4187.96|4185.96|4189.46|4187.46|4189.46|4187.46|4187.96|4185.96|48
1631841900000|2021-09-17 01:25:00|4189.66|4187.66|4187.96|4185.96|4189.96|4187.96|4187.46|4185.46|76
1631842200000|2021-09-17 01:30:00|4187.46|4185.46|4183.16|4181.16|4187.96|4185.96|4182.46|4180.46|265
1631842500000|2021-09-17 01:35:00|4183.46|4181.46|4186.96|4184.96|4187.46|4185.46|4183.16|4181.16|106
1631842800000|2021-09-17 01:40:00|4186.46|4184.46|4188.66|4186.66|4189.16|4187.16|4186.46|4184.46|94
1631843100000|2021-09-17 01:45:00|4188.96|4186.96|4190.66|4188.66|4191.96|4189.96|4188.66|4186.66|209
1631843400000|2021-09-17 01:50:00|4190.96|4188.96|4189.46|4187.46|4191.46|4189.46|4189.46|4187.46|118
1631843700000|2021-09-17 01:55:00|4188.96|4186.96|4189.66|4187.66|4189.96|4187.96|4188.96|4186.96|151
1631844000000|2021-09-17 02:00:00|4189.46|4187.46|4192.46|4190.46|4193.46|4191.46|4189.46|4187.46|160
1631844300000|2021-09-17 02:05:00|4192.66|4190.66|4191.96|4189.96|4192.66|4190.66|4191.46|4189.46|55
1631844600000|2021-09-17 02:10:00|4191.46|4189.46|4193.96|4191.96|4193.96|4191.96|4191.46|4189.46|56
1631844900000|2021-09-17 02:15:00|4193.46|4191.46|4193.46|4191.46|4193.66|4191.66|4192.46|4190.46|52
1631845200000|2021-09-17 02:20:00|4193.66|4191.66|4193.96|4191.96|4195.66|4193.66|4193.46|4191.46|83
1631845500000|2021-09-17 02:25:00|4193.66|4191.66|4193.46|4191.46|4194.96|4192.96|4193.16|4191.16|44
1631845800000|2021-09-17 02:30:00|4192.96|4190.96|4192.16|4190.16|4193.46|4191.46|4191.96|4189.96|216
1631846100000|2021-09-17 02:35:00|4191.96|4189.96|4193.46|4191.46|4194.46|4192.46|4191.96|4189.96|89
1631846400000|2021-09-17 02:40:00|4193.16|4191.16|4194.66|4192.66|4194.96|4192.96|4192.96|4190.96|46
1631846700000|2021-09-17 02:45:00|4194.96|4192.96|4193.46|4191.46|4196.46|4194.46|4193.46|4191.46|80
1631847000000|2021-09-17 02:50:00|4192.66|4190.66|4192.46|4190.46|4192.66|4190.66|4190.66|4188.66|86
1631847300000|2021-09-17 02:55:00|4192.66|4190.66|4194.16|4192.16|4194.46|4192.46|4192.16|4190.16|55
1631847600000|2021-09-17 03:00:00|4194.46|4192.46|4193.96|4191.96|4194.46|4192.46|4193.16|4191.16|31
1631847900000|2021-09-17 03:05:00|4194.16|4192.16|4193.66|4191.66|4194.96|4192.96|4193.46|4191.46|115
1631848200000|2021-09-17 03:10:00|4193.46|4191.46|4194.46|4192.46|4194.96|4192.96|4193.46|4191.46|71
1631848500000|2021-09-17 03:15:00|4194.66|4192.66|4196.96|4194.96|4197.16|4195.16|4194.46|4192.46|337
1631848800000|2021-09-17 03:20:00|4197.16|4195.16|4195.96|4193.96|4197.16|4195.16|4195.96|4193.96|23
1631849100000|2021-09-17 03:25:00|4196.16|4194.16|4195.96|4193.96|4196.66|4194.66|4195.96|4193.96|20
1631849400000|2021-09-17 03:30:00|4196.16|4194.16|4194.66|4192.66|4196.96|4194.96|4194.46|4192.46|53
1631849700000|2021-09-17 03:35:00|4195.16|4193.16|4193.96|4191.96|4195.46|4193.46|4193.96|4191.96|46
1631850000000|2021-09-17 03:40:00|4194.16|4192.16|4194.96|4192.96|4194.96|4192.96|4194.16|4192.16|13
1631850300000|2021-09-17 03:45:00|4194.46|4192.46|4194.46|4192.46|4194.46|4192.46|4193.96|4191.96|96
1631850600000|2021-09-17 03:50:00|4194.16|4192.16|4193.96|4191.96|4194.46|4192.46|4193.96|4191.96|13
1631850900000|2021-09-17 03:55:00|4194.16|4192.16|4193.96|4191.96|4194.46|4192.46|4193.96|4191.96|85
1631851200000|2021-09-17 04:00:00|4194.16|4192.16|4194.16|4192.16|4194.46|4192.46|4193.96|4191.96|64
1631851500000|2021-09-17 04:05:00|4194.46|4192.46|4194.66|4192.66|4194.96|4192.96|4194.46|4192.46|48
1631851800000|2021-09-17 04:10:00|4194.46|4192.46|4194.46|4192.46|4194.96|4192.96|4194.46|4192.46|20
1631852100000|2021-09-17 04:15:00|4193.96|4191.96|4193.96|4191.96|4193.96|4191.96|4193.96|4191.96|42
1631852400000|2021-09-17 04:20:00|4194.16|4192.16|4195.96|4193.96|4196.96|4194.96|4194.16|4192.16|161
1631852700000|2021-09-17 04:25:00|4195.66|4193.66|4194.46|4192.46|4195.66|4193.66|4193.96|4191.96|65
1631853000000|2021-09-17 04:30:00|4194.16|4192.16|4193.96|4191.96|4194.46|4192.46|4193.96|4191.96|66
1631853300000|2021-09-17 04:35:00|4194.16|4192.16|4194.46|4192.46|4194.96|4192.96|4193.96|4191.96|14
1631853600000|2021-09-17 04:40:00|4194.66|4192.66|4194.46|4192.46|4194.96|4192.96|4194.46|4192.46|1
1631853900000|2021-09-17 04:45:00|4194.66|4192.66|4195.96|4193.96|4196.46|4194.46|4194.16|4192.16|307
1631854200000|2021-09-17 04:50:00|4196.16|4194.16|4195.96|4193.96|4196.46|4194.46|4194.96|4192.96|70
1631854500000|2021-09-17 04:55:00|4195.46|4193.46|4195.46|4193.46|4195.96|4193.96|4195.46|4193.46|21
1631854800000|2021-09-17 05:00:00|4194.96|4192.96|4196.46|4194.46|4196.46|4194.46|4194.96|4192.96|88
1631855100000|2021-09-17 05:05:00|4196.16|4194.16|4195.96|4193.96|4197.46|4195.46|4195.46|4193.46|213
1631855400000|2021-09-17 05:10:00|4196.46|4194.46|4195.46|4193.46|4196.46|4194.46|4194.96|4192.96|49
1631855700000|2021-09-17 05:15:00|4195.66|4193.66|4197.46|4195.46|4197.46|4195.46|4195.66|4193.66|52
1631856000000|2021-09-17 05:20:00|4197.66|4195.66|4198.46|4196.46|4199.46|4197.46|4197.46|4195.46|309
1631856300000|2021-09-17 05:25:00|4197.96|4195.96|4198.96|4196.96|4198.96|4196.96|4197.46|4195.46|123
1631856600000|2021-09-17 05:30:00|4199.46|4197.46|4198.96|4196.96|4199.96|4197.96|4197.96|4195.96|277
1631856900000|2021-09-17 05:35:00|4198.46|4196.46|4199.96|4197.96|4199.96|4197.96|4198.46|4196.46|330
1631857200000|2021-09-17 05:40:00|4199.46|4197.46|4197.16|4195.16|4199.96|4197.96|4197.16|4195.16|291
1631857500000|2021-09-17 05:45:00|4196.96|4194.96|4197.96|4195.96|4198.46|4196.46|4196.96|4194.96|238
1631857800000|2021-09-17 05:50:00|4198.16|4196.16|4200.96|4198.96|4200.96|4198.96|4198.16|4196.16|1134
1631858100000|2021-09-17 05:55:00|4200.66|4198.66|4200.46|4198.46|4200.96|4198.96|4200.16|4198.16|1720
1631858400000|2021-09-17 06:00:00|4200.21|4198.71|4199.71|4198.21|4201.71|4200.21|4196.21|4194.71|2351
1631858700000|2021-09-17 06:05:00|4199.21|4197.71|4198.71|4197.21|4200.71|4199.21|4197.71|4196.21|2878
1631859000000|2021-09-17 06:10:00|4198.21|4196.71|4198.71|4197.21|4199.21|4197.71|4197.71|4196.21|1132
1631859300000|2021-09-17 06:15:00|4198.91|4197.41|4199.21|4197.71|4200.21|4198.71|4198.21|4196.71|898
1631859600000|2021-09-17 06:20:00|4199.71|4198.21|4202.21|4200.71|4202.71|4201.21|4199.21|4197.71|1609
1631859900000|2021-09-17 06:25:00|4201.91|4200.41|4201.71|4200.21|4202.71|4201.21|4201.21|4199.71|1312
1631860200000|2021-09-17 06:30:00|4202.21|4200.71|4200.71|4199.21|4202.71|4201.21|4200.21|4198.71|1285
1631860500000|2021-09-17 06:35:00|4200.21|4198.71|4200.91|4199.41|4201.21|4199.71|4199.21|4197.71|1951
1631860800000|2021-09-17 06:40:00|4200.71|4199.21|4200.71|4199.21|4201.21|4199.71|4200.21|4198.71|653
1631861100000|2021-09-17 06:45:00|4200.21|4198.71|4200.71|4199.21|4201.71|4200.21|4199.71|4198.21|973
1631861400000|2021-09-17 06:50:00|4200.91|4199.41|4198.71|4197.21|4200.91|4199.41|4198.21|4196.71|2683
1631861700000|2021-09-17 06:55:00|4199.21|4197.71|4205.21|4203.71|4206.21|4204.71|4198.91|4197.41|3141
1631862000000|2021-09-17 07:00:00|4204.91|4203.41|4211.71|4210.21|4215.21|4213.71|4204.91|4203.41|28116
1631862300000|2021-09-17 07:05:00|4212.21|4210.71|4205.21|4203.71|4213.71|4212.21|4205.21|4203.71|15173
1631862600000|2021-09-17 07:10:00|4205.71|4204.21|4206.21|4204.71|4211.71|4210.21|4205.21|4203.71|9350
1631862900000|2021-09-17 07:15:00|4205.91|4204.41|4203.21|4201.71|4210.21|4208.71|4201.71|4200.21|10771
1631863200000|2021-09-17 07:20:00|4202.71|4201.21|4205.71|4204.21|4207.71|4206.21|4202.71|4201.21|13006
1631863500000|2021-09-17 07:25:00|4206.21|4204.71|4204.21|4202.71|4208.71|4207.21|4204.21|4202.71|8702
1631863800000|2021-09-17 07:30:00|4204.71|4203.21|4208.71|4207.21|4209.21|4207.71|4202.71|4201.21|6434
1631864100000|2021-09-17 07:35:00|4208.21|4206.71|4208.21|4206.71|4209.41|4207.91|4206.71|4205.21|6472
1631864400000|2021-09-17 07:40:00|4208.44|4206.94|4205.94|4204.44|4209.44|4207.94|4205.94|4204.44|8835
1631864700000|2021-09-17 07:45:00|4206.44|4204.94|4205.44|4203.94|4207.44|4205.94|4203.94|4202.44|4412
1631865000000|2021-09-17 07:50:00|4205.94|4204.44|4210.94|4209.44|4211.44|4209.94|4205.64|4204.14|5424
1631865300000|2021-09-17 07:55:00|4211.44|4209.94|4211.44|4209.94|4211.44|4209.94|4209.44|4207.94|3727
1631865600000|2021-09-17 08:00:00|4210.94|4209.44|4210.94|4209.44|4211.44|4209.94|4209.44|4207.94|3568
1631865900000|2021-09-17 08:05:00|4210.44|4208.94|4210.44|4208.94|4210.44|4208.94|4205.44|4203.94|6979
1631866200000|2021-09-17 08:10:00|4209.94|4208.44|4206.94|4205.44|4210.44|4208.94|4204.94|4203.44|9894
1631866500000|2021-09-17 08:15:00|4207.44|4205.94|4208.44|4206.94|4208.94|4207.44|4205.94|4204.44|4092
1631866800000|2021-09-17 08:20:00|4207.94|4206.44|4205.94|4204.44|4208.94|4207.44|4205.44|4203.94|10694
1631867100000|2021-09-17 08:25:00|4205.44|4203.94|4206.14|4204.64|4206.44|4204.94|4201.44|4199.94|15968
1631867400000|2021-09-17 08:30:00|4205.94|4204.44|4203.94|4202.44|4205.94|4204.44|4202.94|4201.44|10255
1631867700000|2021-09-17 08:35:00|4203.44|4201.94|4204.94|4203.44|4206.44|4204.94|4203.44|4201.94|5589
1631868000000|2021-09-17 08:40:00|4205.44|4203.94|4202.94|4201.44|4206.94|4205.44|4202.94|4201.44|5904
1631868300000|2021-09-17 08:45:00|4203.44|4201.94|4204.64|4203.14|4204.94|4203.44|4202.94|4201.44|4176
1631868600000|2021-09-17 08:50:00|4204.44|4202.94|4205.44|4203.94|4205.44|4203.94|4203.44|4201.94|3165
1631868900000|2021-09-17 08:55:00|4204.94|4203.44|4204.94|4203.44|4205.94|4204.44|4204.44|4202.94|3689
1631869200000|2021-09-17 09:00:00|4205.44|4203.94|4201.94|4200.44|4205.44|4203.94|4201.44|4199.94|6052
1631869500000|2021-09-17 09:05:00|4202.44|4200.94|4198.94|4197.44|4202.44|4200.94|4198.94|4197.44|6055
1631869800000|2021-09-17 09:10:00|4199.44|4197.94|4191.94|4190.44|4200.94|4199.44|4191.94|4190.44|9508
1631870100000|2021-09-17 09:15:00|4191.64|4190.14|4194.94|4193.44|4195.94|4194.44|4187.44|4185.94|12314
1631870400000|2021-09-17 09:20:00|4194.44|4192.94|4190.94|4189.44|4194.44|4192.94|4189.44|4187.94|9380
1631870700000|2021-09-17 09:25:00|4190.44|4188.94|4194.44|4192.94|4194.44|4192.94|4188.44|4186.94|12364
1631871000000|2021-09-17 09:30:00|4193.94|4192.44|4191.44|4189.94|4194.94|4193.44|4190.44|4188.94|4520
1631871300000|2021-09-17 09:35:00|4191.94|4190.44|4190.44|4188.94|4192.94|4191.44|4189.94|4188.44|13172
1631871600000|2021-09-17 09:40:00|4189.94|4188.44|4184.14|4182.64|4190.94|4189.44|4183.44|4181.94|9075
1631871900000|2021-09-17 09:45:00|4183.94|4182.44|4180.94|4179.44|4184.44|4182.94|4179.94|4178.44|19156
1631872200000|2021-09-17 09:50:00|4180.44|4178.94|4172.44|4170.94|4181.44|4179.94|4166.94|4165.44|41465
1631872500000|2021-09-17 09:55:00|4171.94|4170.44|4171.94|4170.44|4172.44|4170.94|4165.44|4163.94|36062
1631872800000|2021-09-17 10:00:00|4171.44|4169.94|4166.44|4164.94|4171.44|4169.94|4162.94|4161.44|19305
1631873100000|2021-09-17 10:05:00|4166.94|4165.44|4168.94|4167.44|4169.64|4168.14|4164.94|4163.44|9694
1631873400000|2021-09-17 10:10:00|4168.64|4167.14|4169.94|4168.44|4170.94|4169.44|4164.94|4163.44|13397
1631873700000|2021-09-17 10:15:00|4169.44|4167.94|4166.94|4165.44|4170.64|4169.14|4166.94|4165.44|11092
1631874000000|2021-09-17 10:20:00|4167.14|4165.64|4157.94|4156.44|4167.44|4165.94|4154.94|4153.44|17505
1631874300000|2021-09-17 10:25:00|4158.44|4156.94|4159.44|4157.94|4160.44|4158.94|4153.44|4151.94|10614
1631874600000|2021-09-17 10:30:00|4159.64|4158.14|4159.94|4158.44|4161.44|4159.94|4153.94|4152.44|8854
1631874900000|2021-09-17 10:35:00|4160.44|4158.94|4158.44|4156.94|4160.44|4158.94|4154.44|4152.94|5474
1631875200000|2021-09-17 10:40:00|4157.64|4156.14|4154.14|4152.64|4158.94|4157.44|4153.44|4151.94|51104
1631875500000|2021-09-17 10:45:00|4153.94|4152.44|4160.94|4159.44|4161.44|4159.94|4152.44|4150.94|7782
1631875800000|2021-09-17 10:50:00|4161.14|4159.64|4159.94|4158.44|4161.94|4160.44|4158.94|4157.44|6846
1631876100000|2021-09-17 10:55:00|4160.44|4158.94|4161.94|4160.44|4162.44|4160.94|4155.94|4154.44|6115
1631876400000|2021-09-17 11:00:00|4162.14|4160.64|4166.44|4164.94|4166.44|4164.94|4159.94|4158.44|8254
1631876700000|2021-09-17 11:05:00|4166.94|4165.44|4162.94|4161.44|4167.44|4165.94|4162.94|4161.44|6297
1631877000000|2021-09-17 11:10:00|4162.44|4160.94|4159.94|4158.44|4164.44|4162.94|4159.44|4157.94|3891
1631877300000|2021-09-17 11:15:00|4160.44|4158.94|4164.94|4163.44|4165.44|4163.94|4160.44|4158.94|4580
1631877600000|2021-09-17 11:20:00|4165.44|4163.94|4162.94|4161.44|4165.94|4164.44|4162.44|4160.94|3887
1631877900000|2021-09-17 11:25:00|4163.44|4161.94|4155.64|4154.14|4163.44|4161.94|4153.44|4151.94|8369
1631878200000|2021-09-17 11:30:00|4155.94|4154.44|4156.94|4155.44|4158.44|4156.94|4151.94|4150.44|35029
1631878500000|2021-09-17 11:35:00|4156.44|4154.94|4158.44|4156.94|4163.94|4162.44|4155.94|4154.44|5494
1631878800000|2021-09-17 11:40:00|4159.28|4157.78|4158.28|4156.78|4160.78|4159.28|4155.98|4154.48|10506
1631879100000|2021-09-17 11:45:00|4158.78|4157.28|4155.78|4154.28|4158.78|4157.28|4155.28|4153.78|5824
1631879400000|2021-09-17 11:50:00|4155.28|4153.78|4160.78|4159.28|4161.28|4159.78|4155.28|4153.78|5576
1631879700000|2021-09-17 11:55:00|4161.28|4159.78|4157.78|4156.28|4161.28|4159.78|4157.78|4156.28|4584
1631880000000|2021-09-17 12:00:00|4158.28|4156.78|4159.28|4157.78|4160.78|4159.28|4157.78|4156.28|4510
1631880300000|2021-09-17 12:05:00|4158.78|4157.28|4161.78|4160.28|4162.28|4160.78|4158.28|4156.78|3160
1631880600000|2021-09-17 12:10:00|4162.28|4160.78|4168.78|4167.28|4168.78|4167.28|4162.28|4160.78|4673
1631880900000|2021-09-17 12:15:00|4168.28|4166.78|4172.28|4170.78|4172.48|4170.98|4167.78|4166.28|4405
1631881200000|2021-09-17 12:20:00|4172.78|4171.28|4173.78|4172.28|4175.78|4174.28|4172.28|4170.78|5640
1631881500000|2021-09-17 12:25:00|4174.28|4172.78|4176.78|4175.28|4178.28|4176.78|4173.28|4171.78|7350
1631881800000|2021-09-17 12:30:00|4177.28|4175.78|4178.78|4177.28|4179.28|4177.78|4175.78|4174.28|4621
1631882100000|2021-09-17 12:35:00|4179.28|4177.78|4177.28|4175.78|4179.78|4178.28|4177.28|4175.78|3856
1631882400000|2021-09-17 12:40:00|4177.78|4176.28|4176.78|4175.28|4177.78|4176.28|4175.28|4173.78|2806
1631882700000|2021-09-17 12:45:00|4177.28|4175.78|4178.78|4177.28|4179.78|4178.28|4176.78|4175.28|3171
1631883000000|2021-09-17 12:50:00|4178.28|4176.78|4179.28|4177.78|4181.28|4179.78|4176.98|4175.48|5000
1631883300000|2021-09-17 12:55:00|4179.98|4178.48|4179.78|4178.28|4180.78|4179.28|4178.78|4177.28|4629
1631883600000|2021-09-17 13:00:00|4180.28|4178.78|4180.78|4179.28|4181.28|4179.78|4179.28|4177.78|2840
1631883900000|2021-09-17 13:05:00|4181.28|4179.78|4176.28|4174.78|4181.78|4180.28|4175.78|4174.28|5107
1631884200000|2021-09-17 13:10:00|4175.98|4174.48|4180.78|4179.28|4181.28|4179.78|4175.98|4174.48|3681
1631884500000|2021-09-17 13:15:00|4181.28|4179.78|4183.28|4181.78|4184.28|4182.78|4181.28|4179.78|5135
1631884800000|2021-09-17 13:20:00|4182.78|4181.28|4182.78|4181.28|4182.78|4181.28|4182.28|4180.78|2966
1631885100000|2021-09-17 13:25:00|4182.28|4180.78|4178.28|4176.78|4182.28|4180.78|4177.78|4176.28|5262
1631885400000|2021-09-17 13:30:00|4177.78|4176.28|4177.78|4176.28|4182.28|4180.78|4176.78|4175.28|7724
1631885700000|2021-09-17 13:35:00|4178.28|4176.78|4178.78|4177.28|4179.28|4177.78|4175.78|4174.28|5194
1631886000000|2021-09-17 13:40:00|4178.48|4176.98|4175.28|4173.78|4181.28|4179.78|4174.78|4173.28|5383
1631886300000|2021-09-17 13:45:00|4175.78|4174.28|4170.28|4168.78|4176.78|4175.28|4169.78|4168.28|11980
1631886600000|2021-09-17 13:50:00|4169.98|4168.48|4164.28|4162.78|4171.78|4170.28|4163.78|4162.28|10265
1631886900000|2021-09-17 13:55:00|4163.78|4162.28|4162.78|4161.28|4164.28|4162.78|4158.78|4157.28|8565
1631887200000|2021-09-17 14:00:00|4163.28|4161.78|4158.78|4157.28|4163.78|4162.28|4158.28|4156.78|8078
1631887500000|2021-09-17 14:05:00|4157.78|4156.28|4156.78|4155.28|4158.28|4156.78|4153.78|4152.28|10891
1631887800000|2021-09-17 14:10:00|4157.13|4155.63|4150.33|4148.83|4157.13|4155.63|4150.13|4148.63|10771
1631888100000|2021-09-17 14:15:00|4150.13|4148.63|4150.33|4148.83|4150.33|4148.83|4146.63|4145.13|11439
1631888400000|2021-09-17 14:20:00|4150.13|4148.63|4141.63|4140.13|4150.33|4148.83|4141.13|4139.63|14299
1631888700000|2021-09-17 14:25:00|4141.83|4140.33|4146.13|4144.63|4147.13|4145.63|4139.63|4138.13|13957
1631889000000|2021-09-17 14:30:00|4145.63|4144.13|4142.13|4140.63|4145.63|4144.13|4140.63|4139.13|9950
1631889300000|2021-09-17 14:35:00|4142.63|4141.13|4139.63|4138.13|4143.13|4141.63|4135.63|4134.13|11393
1631889600000|2021-09-17 14:40:00|4139.13|4137.63|4136.13|4134.63|4139.13|4137.63|4133.83|4132.33|11056
1631889900000|2021-09-17 14:45:00|4135.83|4134.33|4137.13|4135.63|4137.13|4135.63|4130.63|4129.13|10095
1631890200000|2021-09-17 14:50:00|4136.63|4135.13|4135.63|4134.13|4137.13|4135.63|4129.63|4128.13|13987
1631890500000|2021-09-17 14:55:00|4135.13|4133.63|4129.63|4128.13|4135.63|4134.13|4125.63|4124.13|13170
1631890800000|2021-09-17 15:00:00|4129.13|4127.63|4128.63|4127.13|4129.63|4128.13|4124.63|4123.13|13439
1631891100000|2021-09-17 15:05:00|4128.13|4126.63|4125.63|4124.13|4128.13|4126.63|4124.63|4123.13|11678
1631891400000|2021-09-17 15:10:00|4125.13|4123.63|4131.83|4130.33|4133.13|4131.63|4120.13|4118.63|22156
1631891700000|2021-09-17 15:15:00|4132.13|4130.63|4133.63|4132.13|4134.13|4132.63|4128.13|4126.63|13984
1631892000000|2021-09-17 15:20:00|4133.13|4131.63|4128.13|4126.63|4135.13|4133.63|4128.13|4126.63|12496
1631892300000|2021-09-17 15:25:00|4128.33|4126.83|4121.13|4119.63|4130.13|4128.63|4120.63|4119.13|37614
1631892600000|2021-09-17 15:30:00|4119.67|4118.17|4129.17|4127.67|4129.17|4127.67|4113.17|4111.67|66611
1631892900000|2021-09-17 15:35:00|4128.17|4126.67|4128.17|4126.67|4135.17|4133.67|4127.17|4125.67|39748
1631893200000|2021-09-17 15:40:00|4128.67|4127.17|4125.17|4123.67|4129.67|4128.17|4124.67|4123.17|17023
1631893500000|2021-09-17 15:45:00|4124.67|4123.17|4129.67|4128.17|4130.17|4128.67|4123.67|4122.17|9538
1631893800000|2021-09-17 15:50:00|4129.17|4127.67|4122.67|4121.17|4129.17|4127.67|4122.67|4121.17|7433
1631894100000|2021-09-17 15:55:00|4123.17|4121.67|4127.17|4125.67|4128.67|4127.17|4122.17|4120.67|9516
1631894400000|2021-09-17 16:00:00|4126.67|4125.17|4130.17|4128.67|4130.67|4129.17|4126.37|4124.87|2960
1631894700000|2021-09-17 16:05:00|4130.67|4129.17|4130.67|4129.17|4131.17|4129.67|4128.17|4126.67|2945
1631895000000|2021-09-17 16:10:00|4131.17|4129.67|4130.67|4129.17|4132.67|4131.17|4130.67|4129.17|2698
1631895300000|2021-09-17 16:15:00|4131.17|4129.67|4131.17|4129.67|4131.67|4130.17|4129.17|4127.67|2937
1631895600000|2021-09-17 16:20:00|4130.67|4129.17|4137.17|4135.67|4137.17|4135.67|4130.67|4129.17|4762
1631895900000|2021-09-17 16:25:00|4136.67|4135.17|4134.17|4132.67|4137.17|4135.67|4134.17|4132.67|2307
1631896200000|2021-09-17 16:30:00|4134.67|4133.17|4136.67|4135.17|4137.67|4136.17|4134.67|4133.17|1659
1631896500000|2021-09-17 16:35:00|4136.87|4135.37|4135.67|4134.17|4138.17|4136.67|4135.17|4133.67|3067
1631896800000|2021-09-17 16:40:00|4135.87|4134.37|4132.17|4130.67|4136.17|4134.67|4131.17|4129.67|4349
1631897100000|2021-09-17 16:45:00|4132.67|4131.17|4132.67|4131.17|4134.67|4133.17|4131.67|4130.17|3390
1631897400000|2021-09-17 16:50:00|4132.37|4130.87|4135.17|4133.67|4136.67|4135.17|4132.37|4130.87|1488
1631897700000|2021-09-17 16:55:00|4134.87|4133.37|4132.67|4131.17|4136.17|4134.67|4132.17|4130.67|1000
1631898000000|2021-09-17 17:00:00|4132.87|4131.37|4131.67|4130.17|4133.67|4132.17|4130.67|4129.17|1323
1631898300000|2021-09-17 17:05:00|4131.87|4130.37|4130.67|4129.17|4133.17|4131.67|4130.67|4129.17|457
1631898600000|2021-09-17 17:10:00|4130.87|4129.37|4131.17|4129.67|4132.67|4131.17|4130.17|4128.67|1826
1631898900000|2021-09-17 17:15:00|4131.67|4130.17|4130.67|4129.17|4133.67|4132.17|4130.17|4128.67|939
1631899200000|2021-09-17 17:20:00|4130.17|4128.67|4129.67|4128.17|4131.67|4130.17|4129.17|4127.67|610
1631899500000|2021-09-17 17:25:00|4129.17|4127.67|4131.67|4130.17|4132.17|4130.67|4127.67|4126.17|983
1631899800000|2021-09-17 17:30:00|4131.17|4129.67|4129.67|4128.17|4131.67|4130.17|4127.67|4126.17|624
1631900100000|2021-09-17 17:35:00|4130.17|4128.67|4131.67|4130.17|4132.37|4130.87|4130.17|4128.67|743
1631900400000|2021-09-17 17:40:00|4132.17|4130.67|4130.67|4129.17|4132.37|4130.87|4130.17|4128.67|419
1631900700000|2021-09-17 17:45:00|4131.17|4129.67|4126.17|4124.67|4131.17|4129.67|4126.17|4124.67|913
1631901000000|2021-09-17 17:50:00|4125.67|4124.17|4126.17|4124.67|4127.17|4125.67|4123.67|4122.17|1682
1631901300000|2021-09-17 17:55:00|4126.67|4125.17|4127.17|4125.67|4127.67|4126.17|4125.67|4124.17|1137
1631901600000|2021-09-17 18:00:00|4126.67|4125.17|4129.87|4128.37|4130.17|4128.67|4126.67|4125.17|1218
1631901900000|2021-09-17 18:05:00|4130.17|4128.67|4133.67|4132.17|4133.67|4132.17|4130.17|4128.67|1571
1631902200000|2021-09-17 18:10:00|4134.17|4132.67|4129.67|4128.17|4134.17|4132.67|4129.67|4128.17|1042
1631902500000|2021-09-17 18:15:00|4130.17|4128.67|4129.67|4128.17|4131.67|4130.17|4128.67|4127.17|779
1631902800000|2021-09-17 18:20:00|4130.17|4128.67|4132.17|4130.67|4133.17|4131.67|4130.17|4128.67|685
1631903100000|2021-09-17 18:25:00|4131.67|4130.17|4129.67|4128.17|4132.67|4131.17|4129.67|4128.17|697
1631903400000|2021-09-17 18:30:00|4129.17|4127.67|4129.17|4127.67|4130.37|4128.87|4128.17|4126.67|713
1631903700000|2021-09-17 18:35:00|4128.87|4127.37|4130.17|4128.67|4130.67|4129.17|4127.87|4126.37|796
1631904000000|2021-09-17 18:40:00|4130.67|4129.17|4133.37|4131.87|4133.67|4132.17|4130.17|4128.67|539
1631904300000|2021-09-17 18:45:00|4133.67|4132.17|4134.17|4132.67|4135.17|4133.67|4132.17|4130.67|1182
1631904600000|2021-09-17 18:50:00|4134.67|4133.17|4133.17|4131.67|4135.17|4133.67|4132.87|4131.37|452
1631904900000|2021-09-17 18:55:00|4132.87|4131.37|4133.37|4131.87|4135.67|4134.17|4132.17|4130.67|506
1631905200000|2021-09-17 19:00:00|4133.67|4132.17|4136.17|4134.67|4136.67|4135.17|4133.67|4132.17|1267
1631905500000|2021-09-17 19:05:00|4135.67|4134.17|4133.17|4131.67|4136.17|4134.67|4133.17|4131.67|804
1631905800000|2021-09-17 19:10:00|4133.37|4131.87|4131.17|4129.67|4133.67|4132.17|4130.67|4129.17|715
1631906100000|2021-09-17 19:15:00|4131.67|4130.17|4133.67|4132.17|4134.17|4132.67|4130.67|4129.17|554
1631906400000|2021-09-17 19:20:00|4134.17|4132.67|4136.17|4134.67|4136.17|4134.67|4134.17|4132.67|522
1631906700000|2021-09-17 19:25:00|4135.67|4134.17|4133.17|4131.67|4135.67|4134.17|4132.67|4131.17|812
1631907000000|2021-09-17 19:30:00|4133.67|4132.17|4134.67|4133.17|4135.67|4134.17|4132.67|4131.17|799
1631907300000|2021-09-17 19:35:00|4135.17|4133.67|4134.67|4133.17|4136.67|4135.17|4133.67|4132.17|899
1631907600000|2021-09-17 19:40:00|4135.17|4133.67|4138.17|4136.67|4138.17|4136.67|4134.67|4133.17|554
1631907900000|2021-09-17 19:45:00|4137.67|4136.17|4132.67|4131.17|4137.67|4136.17|4132.17|4130.67|1246
1631908200000|2021-09-17 19:50:00|4132.87|4131.37|4134.17|4132.67|4135.67|4134.17|4131.67|4130.17|1589
1631908500000|2021-09-17 19:55:00|4133.67|4132.17|4133.67|4132.17|4137.17|4135.67|4131.67|4130.17|3460
1631908800000|2021-09-17 20:00:00|4132.87|4131.37|4129.32|4126.32|4133.22|4131.37|4125.52|4122.52|56
1631909100000|2021-09-17 20:05:00|4129.52|4126.52|4128.02|4125.02|4129.72|4126.72|4127.62|4124.62|0
1631909400000|2021-09-17 20:10:00|4128.22|4125.22|4128.22|4125.22|4128.82|4125.82|4126.82|4123.82|0
1631909700000|2021-09-17 20:15:00|4127.82|4124.82|4127.82|4124.82|4128.82|4125.82|4127.22|4124.22|0
1631910000000|2021-09-17 20:20:00|4128.02|4125.02|4127.82|4124.82|4129.42|4126.42|4127.82|4124.82|0
1631910300000|2021-09-17 20:25:00|4128.02|4125.02|4126.52|4123.52|4128.42|4125.42|4126.52|4123.52|0
1631910600000|2021-09-17 20:30:00|4126.82|4123.82|4125.32|4122.32|4127.02|4124.02|4125.32|4122.32|0
1631910900000|2021-09-17 20:35:00|4125.22|4122.22|4121.32|4118.32|4125.52|4122.52|4121.32|4118.32|0
1631911200000|2021-09-17 20:40:00|4121.52|4118.52|4123.22|4120.22|4123.22|4120.22|4121.12|4118.12|0
1631911500000|2021-09-17 20:45:00|4123.42|4120.42|4123.62|4120.62|4124.02|4121.02|4122.62|4119.62|0
1631911800000|2021-09-17 20:50:00|4123.42|4120.42|4123.22|4120.22|4123.42|4120.42|4122.22|4119.22|0
1631912100000|2021-09-17 20:55:00|4123.12|4120.12|4122.32|4119.32|4123.42|4120.42|4121.52|4118.52|0
1632088800000|2021-09-19 22:00:00|4127.32|4124.32|4124.92|4121.92|4127.82|4124.82|4124.52|4121.52|0
1632089100000|2021-09-19 22:05:00|4124.82|4121.82|4123.22|4120.22|4125.52|4122.52|4122.52|4119.52|0
1632089400000|2021-09-19 22:10:00|4123.52|4120.52|4122.22|4119.22|4123.92|4120.92|4120.52|4117.52|0
1632089700000|2021-09-19 22:15:00|4122.32|4119.32|4123.02|4120.02|4123.52|4120.52|4121.42|4118.42|0
1632090000000|2021-09-19 22:20:00|4122.82|4119.82|4121.12|4118.12|4123.52|4120.52|4120.52|4117.52|0
1632090300000|2021-09-19 22:25:00|4121.22|4118.22|4121.62|4118.62|4122.02|4119.02|4119.52|4116.52|0
1632090600000|2021-09-19 22:30:00|4121.82|4118.82|4122.62|4119.62|4122.82|4119.82|4121.62|4118.62|0
1632090900000|2021-09-19 22:35:00|4122.82|4119.82|4124.32|4121.32|4124.52|4121.52|4122.82|4119.82|0
1632091200000|2021-09-19 22:40:00|4124.52|4121.52|4126.02|4123.02|4126.02|4123.02|4124.12|4121.12|0
1632091500000|2021-09-19 22:45:00|4126.22|4123.22|4126.42|4123.42|4127.02|4124.02|4125.02|4122.02|0
1632091800000|2021-09-19 22:50:00|4126.62|4123.62|4127.22|4124.22|4127.42|4124.42|4126.22|4123.22|0
1632092100000|2021-09-19 22:55:00|4127.42|4124.42|4127.22|4124.22|4127.52|4124.52|4126.72|4123.72|0
1632092400000|2021-09-19 23:00:00|4127.42|4124.42|4126.42|4123.42|4127.72|4124.72|4126.42|4123.42|0
1632092700000|2021-09-19 23:05:00|4126.62|4123.62|4127.22|4124.22|4127.42|4124.42|4126.42|4123.42|0
1632093000000|2021-09-19 23:10:00|4127.32|4124.32|4127.02|4124.02|4127.82|4124.82|4126.82|4123.82|0
1632093300000|2021-09-19 23:15:00|4127.22|4124.22|4126.42|4123.42|4127.22|4124.22|4126.42|4123.42|0
1632093600000|2021-09-19 23:20:00|4125.32|4122.32|4127.02|4124.02|4127.02|4124.02|4124.72|4121.72|0
1632093900000|2021-09-19 23:25:00|4127.22|4124.22|4128.72|4125.72|4128.92|4125.92|4127.22|4124.22|0
1632094200000|2021-09-19 23:30:00|4128.52|4125.52|4129.12|4126.12|4129.12|4126.12|4127.82|4124.82|0
1632094500000|2021-09-19 23:35:00|4129.02|4126.02|4128.32|4125.32|4129.12|4126.12|4127.92|4124.92|0
1632094800000|2021-09-19 23:40:00|4128.42|4125.42|4128.52|4125.52|4128.72|4125.72|4127.72|4124.72|0
1632095100000|2021-09-19 23:45:00|4128.62|4125.62|4128.92|4125.92|4128.92|4125.92|4128.02|4125.02|0
1632095400000|2021-09-19 23:50:00|4128.72|4125.72|4128.92|4125.92|4129.12|4126.12|4128.32|4125.32|0
1632095700000|2021-09-19 23:55:00|4128.72|4125.72|4129.12|4126.12|4129.52|4126.52|4128.52|4125.52|0
1632096000000|2021-09-20 00:00:00|4129.32|4126.32|4129.92|4126.92|4130.12|4127.12|4128.82|4125.82|0
1632096300000|2021-09-20 00:05:00|4129.72|4126.72|4129.32|4126.32|4130.12|4127.12|4128.92|4125.92|0
1632096600000|2021-09-20 00:10:00|4129.22|4126.22|4128.92|4125.92|4129.52|4126.52|4128.42|4125.42|0
1632096900000|2021-09-20 00:15:00|4129.12|4126.12|4132.42|4130.42|4133.92|4131.92|4127.42|4125.42|810
1632097200000|2021-09-20 00:20:00|4132.92|4130.92|4130.42|4128.42|4132.92|4130.92|4128.42|4126.42|310
1632097500000|2021-09-20 00:25:00|4130.12|4128.12|4132.92|4130.92|4132.92|4130.92|4129.92|4127.92|146
1632097800000|2021-09-20 00:30:00|4132.12|4130.12|4132.92|4130.92|4133.42|4131.42|4131.92|4129.92|118
1632098100000|2021-09-20 00:35:00|4133.42|4131.42|4130.12|4128.12|4133.42|4131.42|4129.92|4127.92|133
1632098400000|2021-09-20 00:40:00|4129.92|4127.92|4128.62|4126.62|4130.92|4128.92|4127.92|4125.92|109
1632098700000|2021-09-20 00:45:00|4128.92|4126.92|4129.92|4127.92|4130.42|4128.42|4128.62|4126.62|47
1632099000000|2021-09-20 00:50:00|4129.42|4127.42|4128.92|4126.92|4129.92|4127.92|4128.62|4126.62|73
1632099300000|2021-09-20 00:55:00|4129.12|4127.12|4128.42|4126.42|4129.42|4127.42|4127.92|4125.92|97
1632099600000|2021-09-20 01:00:00|4127.92|4125.92|4126.12|4124.12|4128.42|4126.42|4125.42|4123.42|227
1632099900000|2021-09-20 01:05:00|4125.92|4123.92|4124.12|4122.12|4127.42|4125.42|4123.92|4121.92|244
1632100200000|2021-09-20 01:10:00|4124.42|4122.42|4123.42|4121.42|4124.62|4122.62|4122.92|4120.92|165
1632100500000|2021-09-20 01:15:00|4123.62|4121.62|4122.42|4120.42|4123.62|4121.62|4120.92|4118.92|197
1632100800000|2021-09-20 01:20:00|4122.92|4120.92|4121.92|4119.92|4123.12|4121.12|4120.42|4118.42|291
1632101100000|2021-09-20 01:25:00|4121.62|4119.62|4121.42|4119.42|4121.92|4119.92|4120.92|4118.92|129
1632101400000|2021-09-20 01:30:00|4121.12|4119.12|4122.12|4120.12|4122.42|4120.42|4120.42|4118.42|200
1632101700000|2021-09-20 01:35:00|4121.92|4119.92|4120.62|4118.62|4121.92|4119.92|4119.42|4117.42|384
1632102000000|2021-09-20 01:40:00|4120.92|4118.92|4116.92|4114.92|4120.92|4118.92|4115.12|4113.12|645
1632102300000|2021-09-20 01:45:00|4116.42|4114.42|4115.12|4113.12|4116.92|4114.92|4114.92|4112.92|155
1632102600000|2021-09-20 01:50:00|4114.92|4112.92|4117.42|4115.42|4117.42|4115.42|4114.62|4112.62|76
1632102900000|2021-09-20 01:55:00|4117.12|4115.12|4115.42|4113.42|4117.12|4115.12|4114.92|4112.92|160
1632103200000|2021-09-20 02:00:00|4114.92|4112.92|4113.92|4111.92|4115.62|4113.62|4113.92|4111.92|278
1632103500000|2021-09-20 02:05:00|4113.42|4111.42|4113.42|4111.42|4113.92|4111.92|4111.92|4109.92|466
1632103800000|2021-09-20 02:10:00|4113.12|4111.12|4112.92|4110.92|4113.42|4111.42|4111.12|4109.12|413
1632104100000|2021-09-20 02:15:00|4113.12|4111.12|4108.92|4106.92|4113.12|4111.12|4107.12|4105.12|637
1632104400000|2021-09-20 02:20:00|4108.42|4106.42|4107.92|4105.92|4108.42|4106.42|4106.92|4104.92|115
1632104700000|2021-09-20 02:25:00|4108.12|4106.12|4107.92|4105.92|4109.92|4107.92|4107.92|4105.92|274
1632105000000|2021-09-20 02:30:00|4108.42|4106.42|4102.92|4100.92|4108.42|4106.42|4102.92|4100.92|931
1632105300000|2021-09-20 02:35:00|4103.12|4101.12|4101.42|4099.42|4103.42|4101.42|4099.92|4097.92|733
1632105600000|2021-09-20 02:40:00|4101.62|4099.62|4098.42|4096.42|4101.92|4099.92|4097.92|4095.92|371
1632105900000|2021-09-20 02:45:00|4097.92|4095.92|4096.62|4094.62|4098.42|4096.42|4093.42|4091.42|800
1632106200000|2021-09-20 02:50:00|4096.92|4094.92|4093.42|4091.42|4096.92|4094.92|4092.92|4090.92|238
1632106500000|2021-09-20 02:55:00|4093.12|4091.12|4088.42|4086.42|4093.92|4091.92|4087.42|4085.42|682
1632106800000|2021-09-20 03:00:00|4088.62|4086.62|4084.62|4082.62|4088.92|4086.92|4083.42|4081.42|1244
1632107100000|2021-09-20 03:05:00|4084.42|4082.42|4085.42|4083.42|4085.42|4083.42|4083.92|4081.92|106
1632107400000|2021-09-20 03:10:00|4085.12|4083.12|4091.62|4089.62|4091.62|4089.62|4083.42|4081.42|414
1632107700000|2021-09-20 03:15:00|4091.42|4089.42|4090.62|4088.62|4093.42|4091.42|4089.92|4087.92|314
1632108000000|2021-09-20 03:20:00|4090.42|4088.42|4091.62|4089.62|4092.12|4090.12|4087.92|4085.92|113
1632108300000|2021-09-20 03:25:00|4091.42|4089.42|4090.42|4088.42|4092.12|4090.12|4090.42|4088.42|50
1632108600000|2021-09-20 03:30:00|4090.92|4088.92|4090.92|4088.92|4090.92|4088.92|4089.42|4087.42|35
1632108900000|2021-09-20 03:35:00|4091.42|4089.42|4087.42|4085.42|4091.42|4089.42|4087.42|4085.42|209
1632109200000|2021-09-20 03:40:00|4087.62|4085.62|4089.42|4087.42|4089.62|4087.62|4086.42|4084.42|229
1632109500000|2021-09-20 03:45:00|4089.62|4087.62|4092.92|4090.92|4092.92|4090.92|4088.42|4086.42|260
1632109800000|2021-09-20 03:50:00|4093.12|4091.12|4094.42|4092.42|4094.92|4092.92|4093.12|4091.12|116
1632110100000|2021-09-20 03:55:00|4094.12|4092.12|4091.92|4089.92|4094.92|4092.92|4091.92|4089.92|107
1632110400000|2021-09-20 04:00:00|4091.42|4089.42|4090.92|4088.92|4092.12|4090.12|4090.92|4088.92|80
1632110700000|2021-09-20 04:05:00|4090.62|4088.62|4087.92|4085.92|4090.62|4088.62|4087.92|4085.92|391
1632111000000|2021-09-20 04:10:00|4087.42|4085.42|4086.92|4084.92|4087.62|4085.62|4086.42|4084.42|232
1632111300000|2021-09-20 04:15:00|4087.12|4085.12|4083.42|4081.42|4088.12|4086.12|4083.42|4081.42|467
1632111600000|2021-09-20 04:20:00|4082.92|4080.92|4083.12|4081.12|4083.92|4081.92|4082.92|4080.92|125
1632111900000|2021-09-20 04:25:00|4082.92|4080.92|4084.42|4082.42|4084.42|4082.42|4082.92|4080.92|77
1632112200000|2021-09-20 04:30:00|4084.92|4082.92|4087.42|4085.42|4087.42|4085.42|4083.92|4081.92|222
1632112500000|2021-09-20 04:35:00|4086.92|4084.92|4087.42|4085.42|4087.92|4085.92|4086.42|4084.42|212
1632112800000|2021-09-20 04:40:00|4087.92|4085.92|4090.42|4088.42|4090.42|4088.42|4087.92|4085.92|153
1632113100000|2021-09-20 04:45:00|4090.92|4088.92|4093.42|4091.42|4094.42|4092.42|4090.92|4088.92|209
1632113400000|2021-09-20 04:50:00|4093.62|4091.62|4095.92|4093.92|4096.42|4094.42|4093.62|4091.62|181
1632113700000|2021-09-20 04:55:00|4095.62|4093.62|4095.42|4093.42|4095.92|4093.92|4094.42|4092.42|163
1632114000000|2021-09-20 05:00:00|4095.12|4093.12|4094.12|4092.12|4096.42|4094.42|4092.42|4090.42|188
1632114300000|2021-09-20 05:05:00|4094.42|4092.42|4092.92|4090.92|4097.12|4095.12|4092.42|4090.42|174
1632114600000|2021-09-20 05:10:00|4093.42|4091.42|4096.92|4094.92|4096.92|4094.92|4093.42|4091.42|471
1632114900000|2021-09-20 05:15:00|4097.12|4095.12|4097.12|4095.12|4100.12|4098.12|4096.62|4094.62|301
1632115200000|2021-09-20 05:20:00|4097.42|4095.42|4096.92|4094.92|4097.62|4095.62|4095.92|4093.92|188
1632115500000|2021-09-20 05:25:00|4097.42|4095.42|4095.92|4093.92|4098.42|4096.42|4094.42|4092.42|305
1632115800000|2021-09-20 05:30:00|4096.12|4094.12|4093.12|4091.12|4098.92|4096.92|4093.12|4091.12|378
1632116100000|2021-09-20 05:35:00|4093.42|4091.42|4091.92|4089.92|4095.92|4093.92|4091.92|4089.92|764
1632116400000|2021-09-20 05:40:00|4091.42|4089.42|4093.92|4091.92|4094.92|4092.92|4091.42|4089.42|363
1632116700000|2021-09-20 05:45:00|4094.12|4092.12|4093.62|4091.62|4095.42|4093.42|4093.62|4091.62|360
1632117000000|2021-09-20 05:50:00|4093.42|4091.42|4091.62|4089.62|4094.92|4092.92|4091.12|4089.12|586
1632117300000|2021-09-20 05:55:00|4091.42|4089.42|4093.42|4091.42|4095.12|4093.12|4091.12|4089.12|775
1632117600000|2021-09-20 06:00:00|4093.17|4091.67|4088.67|4087.17|4098.37|4096.87|4088.67|4087.17|3801
1632117900000|2021-09-20 06:05:00|4088.87|4087.37|4082.17|4080.67|4090.17|4088.67|4081.37|4079.87|2531
1632118200000|2021-09-20 06:10:00|4081.87|4080.37|4081.37|4079.87|4085.17|4083.67|4081.17|4079.67|2736
1632118500000|2021-09-20 06:15:00|4081.67|4080.17|4074.17|4072.67|4084.17|4082.67|4073.17|4071.67|4516
1632118800000|2021-09-20 06:20:00|4074.37|4072.87|4076.67|4075.17|4077.17|4075.67|4073.67|4072.17|2559
1632119100000|2021-09-20 06:25:00|4077.17|4075.67|4080.37|4078.87|4081.17|4079.67|4076.17|4074.67|2023
1632119400000|2021-09-20 06:30:00|4080.17|4078.67|4075.67|4074.17|4080.67|4079.17|4075.17|4073.67|1437
1632119700000|2021-09-20 06:35:00|4076.17|4074.67|4069.67|4068.17|4077.67|4076.17|4069.67|4068.17|3344
1632120000000|2021-09-20 06:40:00|4070.17|4068.67|4064.17|4062.67|4071.67|4070.17|4063.17|4061.67|5336
1632120300000|2021-09-20 06:45:00|4064.67|4063.17|4073.17|4071.67|4073.17|4071.67|4063.67|4062.17|4260
1632120600000|2021-09-20 06:50:00|4072.67|4071.17|4069.17|4067.67|4072.67|4071.17|4066.67|4065.17|3658
1632120900000|2021-09-20 06:55:00|4068.67|4067.17|4072.37|4070.87|4075.17|4073.67|4068.67|4067.17|5823
1632121200000|2021-09-20 07:00:00|4071.17|4069.67|4061.17|4059.67|4075.17|4073.67|4060.67|4059.17|20372
1632121500000|2021-09-20 07:05:00|4061.67|4060.17|4066.17|4064.67|4070.17|4068.67|4059.17|4057.67|14439
1632121800000|2021-09-20 07:10:00|4065.67|4064.17|4060.17|4058.67|4067.17|4065.67|4059.17|4057.67|16673
1632122100000|2021-09-20 07:15:00|4060.67|4059.17|4063.67|4062.17|4064.17|4062.67|4056.67|4055.17|12366
1632122400000|2021-09-20 07:20:00|4064.17|4062.67|4059.17|4057.67|4064.17|4062.67|4054.67|4053.17|10858
1632122700000|2021-09-20 07:25:00|4058.17|4056.67|4051.87|4050.37|4058.67|4057.17|4051.17|4049.67|14378
1632123000000|2021-09-20 07:30:00|4052.67|4051.17|4058.17|4056.67|4059.67|4058.17|4051.67|4050.17|13957
1632123300000|2021-09-20 07:35:00|4057.67|4056.17|4062.67|4061.17|4063.17|4061.67|4054.67|4053.17|11682
1632123600000|2021-09-20 07:40:00|4062.3|4060.8|4061.3|4059.8|4064.3|4062.8|4053.3|4051.8|11713
1632123900000|2021-09-20 07:45:00|4060.8|4059.3|4054.8|4053.3|4061.3|4059.8|4054.3|4052.8|10205
1632124200000|2021-09-20 07:50:00|4054.3|4052.8|4046.3|4044.8|4055.3|4053.8|4044.3|4042.8|13527
1632124500000|2021-09-20 07:55:00|4047.8|4046.3|4043.3|4041.8|4047.8|4046.3|4040.8|4039.3|12430
1632124800000|2021-09-20 08:00:00|4043.8|4042.3|4046.3|4044.8|4046.8|4045.3|4039.3|4037.8|13845
1632125100000|2021-09-20 08:05:00|4045.8|4044.3|4051.3|4049.8|4051.8|4050.3|4043.3|4041.8|12481
1632125400000|2021-09-20 08:10:00|4051.8|4050.3|4040.8|4039.3|4051.8|4050.3|4040.3|4038.8|10484
1632125700000|2021-09-20 08:15:00|4040.5|4039|4039.3|4037.8|4041.8|4040.3|4037.8|4036.3|7233
1632126000000|2021-09-20 08:20:00|4038.8|4037.3|4038.3|4036.8|4042.3|4040.8|4038.3|4036.8|8950
1632126300000|2021-09-20 08:25:00|4037.3|4035.8|4045.3|4043.8|4046.8|4045.3|4036.8|4035.3|7734
1632126600000|2021-09-20 08:30:00|4045.8|4044.3|4047.8|4046.3|4048.3|4046.8|4039.5|4038|5253
1632126900000|2021-09-20 08:35:00|4047.5|4046|4044.3|4042.8|4048.3|4046.8|4044.3|4042.8|9447
1632127200000|2021-09-20 08:40:00|4043.8|4042.3|4045.3|4043.8|4046.3|4044.8|4041.3|4039.8|14687
1632127500000|2021-09-20 08:45:00|4044.8|4043.3|4050.3|4048.8|4050.3|4048.8|4042.8|4041.3|8501
1632127800000|2021-09-20 08:50:00|4050.5|4049|4053.8|4052.3|4056.8|4055.3|4050.3|4048.8|9249
1632128100000|2021-09-20 08:55:00|4054|4052.5|4048.3|4046.8|4054.8|4053.3|4044.8|4043.3|7498
1632128400000|2021-09-20 09:00:00|4048.8|4047.3|4044.3|4042.8|4048.8|4047.3|4043.8|4042.3|7067
1632128700000|2021-09-20 09:05:00|4044.8|4043.3|4048.8|4047.3|4049|4047.5|4043.8|4042.3|4010
1632129000000|2021-09-20 09:10:00|4049.3|4047.8|4052.8|4051.3|4052.8|4051.3|4047.3|4045.8|7232
1632129300000|2021-09-20 09:15:00|4052.3|4050.8|4051.8|4050.3|4054.8|4053.3|4049.3|4047.8|6960
1632129600000|2021-09-20 09:20:00|4051.3|4049.8|4045.8|4044.3|4052|4050.5|4044.8|4043.3|5518
1632129900000|2021-09-20 09:25:00|4046.3|4044.8|4046.8|4045.3|4049.8|4048.3|4043.8|4042.3|6629
1632130200000|2021-09-20 09:30:00|4046.3|4044.8|4046.8|4045.3|4050.3|4048.8|4045.3|4043.8|6950
1632130500000|2021-09-20 09:35:00|4046.3|4044.8|4043.8|4042.3|4047.3|4045.8|4042.3|4040.8|7353
1632130800000|2021-09-20 09:40:00|4044|4042.5|4040.8|4039.3|4044.3|4042.8|4038.8|4037.3|7065
1632131100000|2021-09-20 09:45:00|4041.3|4039.8|4038.8|4037.3|4041.8|4040.3|4037.3|4035.8|8048
1632131400000|2021-09-20 09:50:00|4038.3|4036.8|4042.3|4040.8|4043.8|4042.3|4036.8|4035.3|7200
1632131700000|2021-09-20 09:55:00|4042.8|4041.3|4044.8|4043.3|4045.8|4044.3|4041.8|4040.3|6636
1632132000000|2021-09-20 10:00:00|4043.8|4042.3|4045.8|4044.3|4047|4045.5|4043.3|4041.8|8047
1632132300000|2021-09-20 10:05:00|4045.5|4044|4046.8|4045.3|4050.5|4049|4044.8|4043.3|6205
1632132600000|2021-09-20 10:10:00|4047.3|4045.8|4040.8|4039.3|4047.3|4045.8|4040.8|4039.3|3235
1632132900000|2021-09-20 10:15:00|4041.3|4039.8|4042.8|4041.3|4044.3|4042.8|4040.8|4039.3|3938
1632133200000|2021-09-20 10:20:00|4042.3|4040.8|4043.3|4041.8|4044.8|4043.3|4041.5|4040|3427
1632133500000|2021-09-20 10:25:00|4042.8|4041.3|4043.8|4042.3|4045.8|4044.3|4042.8|4041.3|3571
1632133800000|2021-09-20 10:30:00|4044.3|4042.8|4044.8|4043.3|4046.3|4044.8|4042.8|4041.3|5832
1632134100000|2021-09-20 10:35:00|4044.3|4042.8|4037.3|4035.8|4044.3|4042.8|4036.3|4034.8|7077
1632134400000|2021-09-20 10:40:00|4037|4035.5|4037|4035.5|4039.8|4038.3|4036.3|4034.8|4503
1632134700000|2021-09-20 10:45:00|4036.8|4035.3|4037.3|4035.8|4037.8|4036.3|4035.3|4033.8|5582
1632135000000|2021-09-20 10:50:00|4036.8|4035.3|4035.8|4034.3|4036.8|4035.3|4035.3|4033.8|3618
1632135300000|2021-09-20 10:55:00|4035.3|4033.8|4038.3|4036.8|4038.3|4036.8|4033.8|4032.3|7448
1632135600000|2021-09-20 11:00:00|4038.8|4037.3|4036.8|4035.3|4038.8|4037.3|4036.3|4034.8|4580
1632135900000|2021-09-20 11:05:00|4036.3|4034.8|4036.3|4034.8|4038.3|4036.8|4035.8|4034.3|4462
1632136200000|2021-09-20 11:10:00|4036.8|4035.3|4040.8|4039.3|4041.3|4039.8|4036.8|4035.3|4387
1632136500000|2021-09-20 11:15:00|4040.3|4038.8|4036.8|4035.3|4040.8|4039.3|4036.8|4035.3|6324
1632136800000|2021-09-20 11:20:00|4037.3|4035.8|4034.3|4032.8|4037.8|4036.3|4033.3|4031.8|6240
1632137100000|2021-09-20 11:25:00|4034.8|4033.3|4031.8|4030.3|4034.8|4033.3|4031.8|4030.3|7447
1632137400000|2021-09-20 11:30:00|4032.3|4030.8|4023.3|4021.8|4032.3|4030.8|4021.8|4020.3|12152
1632137700000|2021-09-20 11:35:00|4022.8|4021.3|4025.8|4024.3|4025.8|4024.3|4020.8|4019.3|10684
1632138000000|2021-09-20 11:40:00|4025.96|4024.46|4025.46|4023.96|4025.96|4024.46|4019.96|4018.46|7311
1632138300000|2021-09-20 11:45:00|4024.96|4023.46|4026.96|4025.46|4027.46|4025.96|4022.46|4020.96|5405
1632138600000|2021-09-20 11:50:00|4026.46|4024.96|4021.96|4020.46|4028.46|4026.96|4021.66|4020.16|24905
1632138900000|2021-09-20 11:55:00|4022.46|4020.96|4020.96|4019.46|4023.66|4022.16|4020.46|4018.96|6694
1632139200000|2021-09-20 12:00:00|4020.46|4018.96|4022.96|4021.46|4023.46|4021.96|4014.96|4013.46|10048
1632139500000|2021-09-20 12:05:00|4023.46|4021.96|4017.46|4015.96|4024.16|4022.66|4017.46|4015.96|4658
1632139800000|2021-09-20 12:10:00|4017.96|4016.46|4018.46|4016.96|4019.96|4018.46|4014.46|4012.96|3977
1632140100000|2021-09-20 12:15:00|4017.96|4016.46|4015.96|4014.46|4020.46|4018.96|4015.96|4014.46|11002
1632140400000|2021-09-20 12:20:00|4016.46|4014.96|4014.66|4013.16|4017.96|4016.46|4014.46|4012.96|12263
1632140700000|2021-09-20 12:25:00|4014.46|4012.96|4016.46|4014.96|4018.46|4016.96|4012.96|4011.46|4531
1632141000000|2021-09-20 12:30:00|4015.46|4013.96|4011.96|4010.46|4015.46|4013.96|4011.96|4010.46|4842
1632141300000|2021-09-20 12:35:00|4012.46|4010.96|4019.96|4018.46|4020.46|4018.96|4011.96|4010.46|5619
1632141600000|2021-09-20 12:40:00|4019.46|4017.96|4012.96|4011.46|4019.46|4017.96|4012.46|4010.96|4887
1632141900000|2021-09-20 12:45:00|4013.16|4011.66|4018.96|4017.46|4021.16|4019.66|4013.16|4011.66|13502
1632142200000|2021-09-20 12:50:00|4019.46|4017.96|4024.96|4023.46|4026.46|4024.96|4017.96|4016.46|9969
1632142500000|2021-09-20 12:55:00|4024.46|4022.96|4025.46|4023.96|4027.96|4026.46|4021.96|4020.46|8378
1632142800000|2021-09-20 13:00:00|4025.66|4024.16|4022.46|4020.96|4025.96|4024.46|4018.46|4016.96|8200
1632143100000|2021-09-20 13:05:00|4021.96|4020.46|4027.46|4025.96|4027.46|4025.96|4019.96|4018.46|3149
1632143400000|2021-09-20 13:10:00|4026.96|4025.46|4030.96|4029.46|4030.96|4029.46|4026.96|4025.46|8800
1632143700000|2021-09-20 13:15:00|4030.46|4028.96|4030.46|4028.96|4032.96|4031.46|4029.96|4028.46|8924
1632144000000|2021-09-20 13:20:00|4030.66|4029.16|4033.96|4032.46|4034.46|4032.96|4030.46|4028.96|13897
1632144300000|2021-09-20 13:25:00|4033.46|4031.96|4034.96|4033.46|4038.46|4036.96|4031.96|4030.46|12256
1632144600000|2021-09-20 13:30:00|4034.46|4032.96|4032.16|4030.66|4039.96|4038.46|4026.46|4024.96|14611
1632144900000|2021-09-20 13:35:00|4032.46|4030.96|4039.96|4038.46|4040.46|4038.96|4032.46|4030.96|7629
1632145200000|2021-09-20 13:40:00|4040.46|4038.96|4046.96|4045.46|4046.96|4045.46|4037.46|4035.96|10495
1632145500000|2021-09-20 13:45:00|4047.46|4045.96|4045.96|4044.46|4048.46|4046.96|4042.46|4040.96|15526
1632145800000|2021-09-20 13:50:00|4045.46|4043.96|4041.96|4040.46|4047.46|4045.96|4038.96|4037.46|13946
1632146100000|2021-09-20 13:55:00|4041.46|4039.96|4044.46|4042.96|4046.96|4045.46|4039.46|4037.96|10810
1632146400000|2021-09-20 14:00:00|4043.96|4042.46|4040.46|4038.96|4045.46|4043.96|4037.46|4035.96|14622
1632146700000|2021-09-20 14:05:00|4039.96|4038.46|4035.96|4034.46|4044.96|4043.46|4035.66|4034.16|10868
1632147000000|2021-09-20 14:10:00|4036.12|4034.62|4041.12|4039.62|4045.12|4043.62|4035.62|4034.12|7088
1632147300000|2021-09-20 14:15:00|4041.62|4040.12|4040.62|4039.12|4041.62|4040.12|4035.62|4034.12|9466
1632147600000|2021-09-20 14:20:00|4040.12|4038.62|4034.12|4032.62|4040.62|4039.12|4034.12|4032.62|9247
1632147900000|2021-09-20 14:25:00|4034.62|4033.12|4041.62|4040.12|4043.12|4041.62|4032.62|4031.12|6685
1632148200000|2021-09-20 14:30:00|4041.82|4040.32|4042.62|4041.12|4045.12|4043.62|4038.12|4036.62|9391
1632148500000|2021-09-20 14:35:00|4043.12|4041.62|4047.12|4045.62|4047.62|4046.12|4040.62|4039.12|7170
1632148800000|2021-09-20 14:40:00|4046.62|4045.12|4043.12|4041.62|4047.12|4045.62|4042.62|4041.12|7890
1632149100000|2021-09-20 14:45:00|4042.82|4041.32|4042.12|4040.62|4044.12|4042.62|4037.12|4035.62|10880
1632149400000|2021-09-20 14:50:00|4041.82|4040.32|4046.12|4044.62|4046.62|4045.12|4039.62|4038.12|5072
1632149700000|2021-09-20 14:55:00|4045.62|4044.12|4038.62|4037.12|4046.12|4044.62|4037.32|4035.82|7981
1632150000000|2021-09-20 15:00:00|4038.12|4036.62|4043.12|4041.62|4043.62|4042.12|4034.62|4033.12|8934
1632150300000|2021-09-20 15:05:00|4042.62|4041.12|4047.12|4045.62|4050.12|4048.62|4042.62|4041.12|11966
1632150600000|2021-09-20 15:10:00|4046.62|4045.12|4050.62|4049.12|4051.32|4049.82|4045.12|4043.62|11858
1632150900000|2021-09-20 15:15:00|4050.12|4048.62|4050.62|4049.12|4051.12|4049.62|4048.12|4046.62|10805
1632151200000|2021-09-20 15:20:00|4050.12|4048.62|4049.12|4047.62|4052.12|4050.62|4046.62|4045.12|18741
1632151500000|2021-09-20 15:25:00|4048.62|4047.12|4048.12|4046.62|4052.12|4050.62|4042.12|4040.62|30548
1632151800000|2021-09-20 15:30:00|4046.32|4044.82|4042.82|4041.32|4048.32|4046.82|4040.82|4039.32|31897
1632152100000|2021-09-20 15:35:00|4043.32|4041.82|4038.82|4037.32|4043.32|4041.82|4038.32|4036.82|18580
1632152400000|2021-09-20 15:40:00|4038.32|4036.82|4036.82|4035.32|4040.32|4038.82|4035.82|4034.32|13225
1632152700000|2021-09-20 15:45:00|4036.32|4034.82|4037.32|4035.82|4039.82|4038.32|4034.82|4033.32|9363
1632153000000|2021-09-20 15:50:00|4037.82|4036.32|4034.82|4033.32|4038.32|4036.82|4032.82|4031.32|8575
1632153300000|2021-09-20 15:55:00|4034.32|4032.82|4032.32|4030.82|4034.82|4033.32|4031.82|4030.32|8755
1632153600000|2021-09-20 16:00:00|4031.82|4030.32|4027.32|4025.82|4033.32|4031.82|4027.32|4025.82|4565
1632153900000|2021-09-20 16:05:00|4026.82|4025.32|4024.32|4022.82|4027.82|4026.32|4023.82|4022.32|6658
1632154200000|2021-09-20 16:10:00|4024.02|4022.52|4026.32|4024.82|4027.32|4025.82|4023.82|4022.32|3796
1632154500000|2021-09-20 16:15:00|4026.82|4025.32|4023.82|4022.32|4027.52|4026.02|4023.82|4022.32|3307
1632154800000|2021-09-20 16:20:00|4024.32|4022.82|4021.32|4019.82|4024.82|4023.32|4019.82|4018.32|3680
1632155100000|2021-09-20 16:25:00|4021.82|4020.32|4024.32|4022.82|4025.82|4024.32|4021.82|4020.32|3428
1632155400000|2021-09-20 16:30:00|4023.82|4022.32|4022.32|4020.82|4025.32|4023.82|4021.82|4020.32|1451
1632155700000|2021-09-20 16:35:00|4022.82|4021.32|4024.32|4022.82|4024.82|4023.32|4022.32|4020.82|1256
1632156000000|2021-09-20 16:40:00|4023.82|4022.32|4021.82|4020.32|4024.82|4023.32|4019.82|4018.32|1684
1632156300000|2021-09-20 16:45:00|4021.52|4020.02|4021.82|4020.32|4024.32|4022.82|4019.32|4017.82|1280
1632156600000|2021-09-20 16:50:00|4021.52|4020.02|4021.32|4019.82|4022.82|4021.32|4020.32|4018.82|1983
1632156900000|2021-09-20 16:55:00|4020.82|4019.32|4018.32|4016.82|4022.32|4020.82|4017.32|4015.82|2355
1632157200000|2021-09-20 17:00:00|4018.82|4017.32|4015.82|4014.32|4020.82|4019.32|4015.82|4014.32|1514
1632157500000|2021-09-20 17:05:00|4016.32|4014.82|4012.52|4011.02|4016.32|4014.82|4011.82|4010.32|1871
1632157800000|2021-09-20 17:10:00|4012.32|4010.82|4014.32|4012.82|4015.82|4014.32|4012.32|4010.82|1245
1632158100000|2021-09-20 17:15:00|4013.82|4012.32|4016.82|4015.32|4018.32|4016.82|4013.32|4011.82|1005
1632158400000|2021-09-20 17:20:00|4017.32|4015.82|4016.82|4015.32|4017.52|4016.02|4013.82|4012.32|1690
1632158700000|2021-09-20 17:25:00|4017.32|4015.82|4020.32|4018.82|4020.32|4018.82|4016.32|4014.82|765
1632159000000|2021-09-20 17:30:00|4019.82|4018.32|4019.02|4017.52|4020.82|4019.32|4017.82|4016.32|1261
1632159300000|2021-09-20 17:35:00|4019.32|4017.82|4024.32|4022.82|4024.32|4022.82|4019.32|4017.82|696
1632159600000|2021-09-20 17:40:00|4024.02|4022.52|4020.82|4019.32|4025.32|4023.82|4020.82|4019.32|1187
1632159900000|2021-09-20 17:45:00|4020.52|4019.02|4023.82|4022.32|4024.82|4023.32|4020.32|4018.82|696
1632160200000|2021-09-20 17:50:00|4024.32|4022.82|4023.82|4022.32|4025.82|4024.32|4023.32|4021.82|669
1632160500000|2021-09-20 17:55:00|4023.32|4021.82|4022.32|4020.82|4024.82|4023.32|4021.82|4020.32|359
1632160800000|2021-09-20 18:00:00|4022.82|4021.32|4022.32|4020.82|4025.32|4023.82|4020.82|4019.32|530
1632161100000|2021-09-20 18:05:00|4021.82|4020.32|4016.82|4015.32|4022.32|4020.82|4016.32|4014.82|713
1632161400000|2021-09-20 18:10:00|4017.32|4015.82|4014.32|4012.82|4017.82|4016.32|4014.32|4012.82|688
1632161700000|2021-09-20 18:15:00|4014.82|4013.32|4015.32|4013.82|4015.82|4014.32|4013.32|4011.82|1065
1632162000000|2021-09-20 18:20:00|4014.82|4013.32|4010.32|4008.82|4015.82|4014.32|4010.02|4008.52|806
1632162300000|2021-09-20 18:25:00|4010.52|4009.02|4010.82|4009.32|4011.82|4010.32|4009.82|4008.32|1260
1632162600000|2021-09-20 18:30:00|4010.32|4008.82|4010.32|4008.82|4012.32|4010.82|4009.32|4007.82|1236
1632162900000|2021-09-20 18:35:00|4009.82|4008.32|4008.52|4007.02|4010.32|4008.82|4006.82|4005.32|1290
1632163200000|2021-09-20 18:40:00|4008.32|4006.82|4009.82|4008.32|4012.32|4010.82|4008.32|4006.82|1307
1632163500000|2021-09-20 18:45:00|4010.02|4008.52|4010.82|4009.32|4014.02|4012.52|4008.82|4007.32|1858
1632163800000|2021-09-20 18:50:00|4010.52|4009.02|4008.02|4006.52|4012.82|4011.32|4008.02|4006.52|757
1632164100000|2021-09-20 18:55:00|4007.82|4006.32|4009.52|4008.02|4013.32|4011.82|4006.02|4004.52|1563
1632164400000|2021-09-20 19:00:00|4009.32|4007.82|4012.82|4011.32|4013.32|4011.82|4009.32|4007.82|1418
1632164700000|2021-09-20 19:05:00|4012.32|4010.82|4005.82|4004.32|4012.32|4010.82|4003.82|4002.32|5700
1632165000000|2021-09-20 19:10:00|4005.32|4003.82|4005.82|4004.32|4008.82|4007.32|4005.32|4003.82|2232
1632165300000|2021-09-20 19:15:00|4006.32|4004.82|4005.82|4004.32|4008.82|4007.32|4003.82|4002.32|1033
1632165600000|2021-09-20 19:20:00|4006.02|4004.52|4012.32|4010.82|4012.32|4010.82|4006.02|4004.52|1186
1632165900000|2021-09-20 19:25:00|4012.82|4011.32|4018.32|4016.82|4018.32|4016.82|4011.32|4009.82|2890
1632166200000|2021-09-20 19:30:00|4018.82|4017.32|4023.82|4022.32|4024.82|4023.32|4017.82|4016.32|1879
1632166500000|2021-09-20 19:35:00|4023.52|4022.02|4025.32|4023.82|4027.82|4026.32|4023.32|4021.82|1870
1632166800000|2021-09-20 19:40:00|4025.82|4024.32|4028.32|4026.82|4029.02|4027.52|4025.82|4024.32|2724
1632167100000|2021-09-20 19:45:00|4028.52|4027.02|4028.32|4026.82|4030.32|4028.82|4026.82|4025.32|2122
1632167400000|2021-09-20 19:50:00|4029.82|4028.32|4032.32|4030.82|4034.32|4032.82|4029.82|4028.32|3229
1632167700000|2021-09-20 19:55:00|4031.82|4030.32|4038.32|4036.82|4038.52|4037.02|4031.82|4030.32|5546
1632168000000|2021-09-20 20:00:00|4039.27|4036.27|4039.67|4036.67|4040.87|4037.87|4035.87|4032.87|107
1632168300000|2021-09-20 20:05:00|4039.27|4036.27|4031.57|4028.57|4039.67|4036.67|4030.47|4027.47|0
1632168600000|2021-09-20 20:10:00|4031.67|4028.67|4033.37|4030.37|4034.27|4031.27|4029.27|4026.27|0
1632168900000|2021-09-20 20:15:00|4033.27|4030.27|4033.67|4030.67|4035.27|4032.27|4032.97|4029.97|0
1632169200000|2021-09-20 20:20:00|4033.27|4030.27|4034.47|4031.47|4035.07|4032.07|4033.17|4030.17|0
1632169500000|2021-09-20 20:25:00|4034.27|4031.27|4034.07|4031.07|4034.27|4031.27|4032.37|4029.37|0
1632169800000|2021-09-20 20:30:00|4034.27|4031.27|4034.87|4031.87|4036.07|4033.07|4034.27|4031.27|0
1632170100000|2021-09-20 20:35:00|4035.07|4032.07|4034.27|4031.27|4035.47|4032.47|4033.67|4030.67|0
1632170400000|2021-09-20 20:40:00|4034.47|4031.47|4035.27|4032.27|4035.47|4032.47|4033.37|4030.37|0
1632170700000|2021-09-20 20:45:00|4035.37|4032.37|4033.37|4030.37|4036.07|4033.07|4032.97|4029.97|0
1632171000000|2021-09-20 20:50:00|4033.47|4030.47|4034.67|4031.67|4035.27|4032.27|4033.17|4030.17|0
1632171300000|2021-09-20 20:55:00|4034.47|4031.47|4035.97|4032.97|4035.97|4032.97|4034.07|4031.07|0
1632171600000|2021-09-20 21:00:00|4035.87|4032.87|4035.47|4032.47|4035.97|4032.97|4035.47|4032.47|0
1632171900000|2021-09-20 21:05:00|4035.67|4032.67|4034.97|4031.97|4035.77|4032.77|4034.77|4031.77|0
1632172200000|2021-09-20 21:10:00|4035.07|4032.07|4035.67|4032.67|4035.67|4032.67|4035.07|4032.07|0
1632172500000|2021-09-20 21:15:00|4035.77|4032.77|4036.47|4033.47|4036.47|4033.47|4035.77|4032.77|0
1632172800000|2021-09-20 21:20:00|4036.57|4033.57|4036.47|4033.47|4036.67|4033.67|4036.47|4033.47|0
1632173100000|2021-09-20 21:25:00|4036.57|4033.57|4035.67|4032.67|4036.57|4033.57|4035.47|4032.47|0
1632173400000|2021-09-20 21:30:00|4035.57|4032.57|4035.57|4032.57|4035.77|4032.77|4035.27|4032.27|0
1632173700000|2021-09-20 21:35:00|4035.47|4032.47|4035.37|4032.37|4035.47|4032.47|4035.17|4032.17|0
1632174000000|2021-09-20 21:40:00|4035.47|4032.47|4035.67|4032.67|4035.77|4032.77|4035.47|4032.47|0
1632174300000|2021-09-20 21:45:00|4035.77|4032.77|4035.57|4032.57|4035.77|4032.77|4035.57|4032.57|0
1632174600000|2021-09-20 21:50:00|4035.47|4032.47|4035.57|4032.57|4035.77|4032.77|4035.27|4032.27|0
1632174900000|2021-09-20 21:55:00|4035.47|4032.47|4034.77|4031.77|4035.47|4032.47|4034.77|4031.77|0
1632175200000|2021-09-20 22:00:00|4034.37|4031.37|4036.37|4033.37|4037.77|4034.77|4034.37|4031.37|0
1632175500000|2021-09-20 22:05:00|4036.17|4033.17|4038.07|4035.07|4038.67|4035.67|4035.77|4032.77|0
1632175800000|2021-09-20 22:10:00|4038.27|4035.27|4038.07|4035.07|4038.67|4035.67|4037.57|4034.57|0
1632176100000|2021-09-20 22:15:00|4038.47|4035.47|4038.87|4035.87|4039.07|4036.07|4038.47|4035.47|0
1632176400000|2021-09-20 22:20:00|4038.67|4035.67|4039.67|4036.67|4039.67|4036.67|4037.77|4034.77|0
1632176700000|2021-09-20 22:25:00|4039.47|4036.47|4039.07|4036.07|4040.07|4037.07|4039.07|4036.07|0
1632177000000|2021-09-20 22:30:00|4039.27|4036.27|4039.87|4036.87|4040.27|4037.27|4039.27|4036.27|0
1632177300000|2021-09-20 22:35:00|4040.07|4037.07|4039.67|4036.67|4040.07|4037.07|4039.47|4036.47|0
1632177600000|2021-09-20 22:40:00|4039.47|4036.47|4038.67|4035.67|4039.67|4036.67|4038.67|4035.67|0
1632177900000|2021-09-20 22:45:00|4038.47|4035.47|4038.07|4035.07|4038.47|4035.47|4037.17|4034.17|0
1632178200000|2021-09-20 22:50:00|4037.77|4034.77|4037.77|4034.77|4038.07|4035.07|4036.77|4033.77|0
1632178500000|2021-09-20 22:55:00|4038.07|4035.07|4038.27|4035.27|4038.87|4035.87|4037.57|4034.57|0
1632178800000|2021-09-20 23:00:00|4038.07|4035.07|4038.07|4035.07|4039.47|4036.47|4038.07|4035.07|0
1632179100000|2021-09-20 23:05:00|4038.27|4035.27|4038.07|4035.07|4038.67|4035.67|4038.07|4035.07|0
1632179400000|2021-09-20 23:10:00|4037.57|4034.57|4037.37|4034.37|4038.07|4035.07|4036.57|4033.57|0
1632179700000|2021-09-20 23:15:00|4037.17|4034.17|4035.87|4032.87|4037.17|4034.17|4034.67|4031.67|0
1632180000000|2021-09-20 23:20:00|4035.97|4032.97|4034.27|4031.27|4035.97|4032.97|4034.27|4031.27|0
1632180300000|2021-09-20 23:25:00|4034.47|4031.47|4035.57|4032.57|4035.57|4032.57|4033.87|4030.87|0
1632180600000|2021-09-20 23:30:00|4035.77|4032.77|4034.47|4031.47|4035.97|4032.97|4034.47|4031.47|0
1632180900000|2021-09-20 23:35:00|4034.27|4031.27|4034.47|4031.47|4034.67|4031.67|4033.47|4030.47|0
1632181200000|2021-09-20 23:40:00|4034.67|4031.67|4037.77|4034.77|4038.47|4035.47|4034.67|4031.67|0
1632181500000|2021-09-20 23:45:00|4038.27|4035.27|4041.17|4038.17|4041.77|4038.77|4038.07|4035.07|0
1632181800000|2021-09-20 23:50:00|4040.97|4037.97|4042.17|4039.17|4042.77|4039.77|4040.47|4037.47|0
1632182100000|2021-09-20 23:55:00|4041.97|4038.97|4045.47|4042.47|4045.87|4042.87|4041.97|4038.97|0
1632182400000|2021-09-21 00:00:00|4045.67|4042.67|4042.97|4039.97|4045.67|4042.67|4042.57|4039.57|0
1632182700000|2021-09-21 00:05:00|4043.07|4040.07|4046.97|4043.97|4047.17|4044.17|4042.97|4039.97|0
1632183000000|2021-09-21 00:10:00|4046.87|4043.87|4052.47|4049.47|4052.87|4049.87|4046.77|4043.77|0
1632183300000|2021-09-21 00:15:00|4052.67|4049.67|4059.27|4057.27|4064.07|4062.07|4052.47|4049.47|2054
1632183600000|2021-09-21 00:20:00|4059.57|4057.57|4058.07|4056.07|4061.07|4059.07|4058.07|4056.07|370
1632183900000|2021-09-21 00:25:00|4058.27|4056.27|4055.57|4053.57|4058.27|4056.27|4054.57|4052.57|357
1632184200000|2021-09-21 00:30:00|4055.77|4053.77|4058.57|4056.57|4060.07|4058.07|4055.07|4053.07|509
1632184500000|2021-09-21 00:35:00|4059.07|4057.07|4057.57|4055.57|4060.07|4058.07|4056.57|4054.57|240
1632184800000|2021-09-21 00:40:00|4056.57|4054.57|4056.57|4054.57|4057.57|4055.57|4055.07|4053.07|473
1632185100000|2021-09-21 00:45:00|4056.07|4054.07|4056.57|4054.57|4057.07|4055.07|4053.57|4051.57|445
1632185400000|2021-09-21 00:50:00|4056.07|4054.07|4051.57|4049.57|4056.57|4054.57|4051.27|4049.27|458
1632185700000|2021-09-21 00:55:00|4051.07|4049.07|4048.57|4046.57|4051.27|4049.27|4046.57|4044.57|518
1632186000000|2021-09-21 01:00:00|4048.07|4046.07|4044.27|4042.27|4048.07|4046.07|4043.07|4041.07|284
1632186300000|2021-09-21 01:05:00|4044.57|4042.57|4048.07|4046.07|4048.07|4046.07|4044.07|4042.07|343
1632186600000|2021-09-21 01:10:00|4048.27|4046.27|4049.07|4047.07|4050.57|4048.57|4047.57|4045.57|223
1632186900000|2021-09-21 01:15:00|4048.77|4046.77|4048.07|4046.07|4051.07|4049.07|4046.57|4044.57|340
1632187200000|2021-09-21 01:20:00|4047.57|4045.57|4048.07|4046.07|4049.57|4047.57|4046.57|4044.57|368
1632187500000|2021-09-21 01:25:00|4047.77|4045.77|4046.57|4044.57|4050.57|4048.57|4046.57|4044.57|291
1632187800000|2021-09-21 01:30:00|4046.07|4044.07|4050.27|4048.27|4051.57|4049.57|4043.57|4041.57|399
1632188100000|2021-09-21 01:35:00|4050.07|4048.07|4049.07|4047.07|4052.77|4050.77|4046.77|4044.77|360
1632188400000|2021-09-21 01:40:00|4048.77|4046.77|4051.07|4049.07|4052.07|4050.07|4048.57|4046.57|187
1632188700000|2021-09-21 01:45:00|4050.77|4048.77|4053.77|4051.77|4054.57|4052.57|4049.57|4047.57|251
1632189000000|2021-09-21 01:50:00|4054.07|4052.07|4050.57|4048.57|4054.57|4052.57|4050.57|4048.57|105
1632189300000|2021-09-21 01:55:00|4050.77|4048.77|4053.57|4051.57|4054.07|4052.07|4050.07|4048.07|102
1632189600000|2021-09-21 02:00:00|4053.77|4051.77|4055.07|4053.07|4056.57|4054.57|4052.07|4050.07|281
1632189900000|2021-09-21 02:05:00|4055.57|4053.57|4055.77|4053.77|4057.07|4055.07|4055.07|4053.07|214
1632190200000|2021-09-21 02:10:00|4055.57|4053.57|4056.07|4054.07|4056.57|4054.57|4055.57|4053.57|109
1632190500000|2021-09-21 02:15:00|4055.77|4053.77|4054.77|4052.77|4055.77|4053.77|4054.07|4052.07|142
1632190800000|2021-09-21 02:20:00|4055.07|4053.07|4055.27|4053.27|4055.57|4053.57|4054.27|4052.27|87
1632191100000|2021-09-21 02:25:00|4055.07|4053.07|4057.07|4055.07|4058.07|4056.07|4054.07|4052.07|170
1632191400000|2021-09-21 02:30:00|4057.27|4055.27|4053.57|4051.57|4057.27|4055.27|4053.07|4051.07|131
1632191700000|2021-09-21 02:35:00|4053.07|4051.07|4053.07|4051.07|4053.57|4051.57|4052.57|4050.57|68
1632192000000|2021-09-21 02:40:00|4052.77|4050.77|4054.57|4052.57|4055.07|4053.07|4052.57|4050.57|64
1632192300000|2021-09-21 02:45:00|4055.07|4053.07|4057.57|4055.57|4058.07|4056.07|4055.07|4053.07|237
1632192600000|2021-09-21 02:50:00|4057.77|4055.77|4057.57|4055.57|4058.07|4056.07|4057.07|4055.07|28
1632192900000|2021-09-21 02:55:00|4058.07|4056.07|4060.27|4058.27|4060.57|4058.57|4058.07|4056.07|440
1632193200000|2021-09-21 03:00:00|4060.57|4058.57|4059.07|4057.07|4060.57|4058.57|4058.57|4056.57|159
1632193500000|2021-09-21 03:05:00|4058.57|4056.57|4056.77|4054.77|4059.07|4057.07|4056.77|4054.77|100
1632193800000|2021-09-21 03:10:00|4057.07|4055.07|4057.77|4055.77|4058.07|4056.07|4056.07|4054.07|64
1632194100000|2021-09-21 03:15:00|4058.07|4056.07|4053.77|4051.77|4058.07|4056.07|4053.57|4051.57|17
1632194400000|2021-09-21 03:20:00|4053.57|4051.57|4055.27|4053.27|4055.57|4053.57|4052.57|4050.57|257
1632194700000|2021-09-21 03:25:00|4055.07|4053.07|4054.57|4052.57|4056.57|4054.57|4053.77|4051.77|293
1632195000000|2021-09-21 03:30:00|4054.07|4052.07|4055.57|4053.57|4056.07|4054.07|4054.07|4052.07|96
1632195300000|2021-09-21 03:35:00|4055.77|4053.77|4057.57|4055.57|4058.07|4056.07|4055.57|4053.57|45
1632195600000|2021-09-21 03:40:00|4057.07|4055.07|4057.77|4055.77|4057.77|4055.77|4056.57|4054.57|28
1632195900000|2021-09-21 03:45:00|4057.57|4055.57|4060.77|4058.77|4061.77|4059.77|4057.57|4055.57|280
1632196200000|2021-09-21 03:50:00|4060.57|4058.57|4060.77|4058.77|4061.07|4059.07|4059.77|4057.77|55
1632196500000|2021-09-21 03:55:00|4061.07|4059.07|4060.57|4058.57|4062.07|4060.07|4060.27|4058.27|34
1632196800000|2021-09-21 04:00:00|4060.07|4058.07|4060.57|4058.57|4061.57|4059.57|4060.07|4058.07|230
1632197100000|2021-09-21 04:05:00|4060.07|4058.07|4060.77|4058.77|4061.07|4059.07|4060.07|4058.07|65
1632197400000|2021-09-21 04:10:00|4061.07|4059.07|4062.07|4060.07|4062.07|4060.07|4061.07|4059.07|66
1632197700000|2021-09-21 04:15:00|4061.77|4059.77|4062.07|4060.07|4062.57|4060.57|4061.77|4059.77|30
1632198000000|2021-09-21 04:20:00|4062.57|4060.57|4063.07|4061.07|4063.57|4061.57|4062.07|4060.07|166
1632198300000|2021-09-21 04:25:00|4062.57|4060.57|4063.07|4061.07|4063.57|4061.57|4062.57|4060.57|20
1632198600000|2021-09-21 04:30:00|4062.77|4060.77|4061.57|4059.57|4063.07|4061.07|4061.27|4059.27|103
1632198900000|2021-09-21 04:35:00|4061.77|4059.77|4060.57|4058.57|4062.27|4060.27|4060.07|4058.07|45
1632199200000|2021-09-21 04:40:00|4060.77|4058.77|4061.07|4059.07|4061.57|4059.57|4060.57|4058.57|13
1632199500000|2021-09-21 04:45:00|4060.77|4058.77|4061.07|4059.07|4061.07|4059.07|4060.07|4058.07|34
1632199800000|2021-09-21 04:50:00|4061.27|4059.27|4062.07|4060.07|4062.07|4060.07|4061.07|4059.07|21
1632200100000|2021-09-21 04:55:00|4061.77|4059.77|4062.57|4060.57|4062.57|4060.57|4061.77|4059.77|8
1632200400000|2021-09-21 05:00:00|4062.27|4060.27|4062.57|4060.57|4062.77|4060.77|4061.57|4059.57|97
1632200700000|2021-09-21 05:05:00|4062.27|4060.27|4062.07|4060.07|4062.27|4060.27|4061.07|4059.07|105
1632201000000|2021-09-21 05:10:00|4062.57|4060.57|4059.07|4057.07|4064.57|4062.57|4058.57|4056.57|395
1632201300000|2021-09-21 05:15:00|4059.27|4057.27|4057.07|4055.07|4060.57|4058.57|4055.77|4053.77|148
1632201600000|2021-09-21 05:20:00|4057.57|4055.57|4055.77|4053.77|4057.77|4055.77|4055.07|4053.07|143
1632201900000|2021-09-21 05:25:00|4055.57|4053.57|4061.07|4059.07|4061.57|4059.57|4055.57|4053.57|456
1632202200000|2021-09-21 05:30:00|4060.57|4058.57|4061.07|4059.07|4061.57|4059.57|4059.57|4057.57|556
1632202500000|2021-09-21 05:35:00|4060.57|4058.57|4057.57|4055.57|4060.57|4058.57|4056.57|4054.57|422
1632202800000|2021-09-21 05:40:00|4057.77|4055.77|4057.27|4055.27|4058.07|4056.07|4055.57|4053.57|593
1632203100000|2021-09-21 05:45:00|4057.57|4055.57|4056.57|4054.57|4057.57|4055.57|4054.57|4052.57|346
1632203400000|2021-09-21 05:50:00|4056.07|4054.07|4052.57|4050.57|4057.57|4055.57|4052.57|4050.57|774
1632203700000|2021-09-21 05:55:00|4053.07|4051.07|4054.07|4052.07|4054.27|4052.27|4051.57|4049.57|491
1632204000000|2021-09-21 06:00:00|4053.82|4052.32|4053.32|4051.82|4057.82|4056.32|4050.32|4048.82|3267
1632204300000|2021-09-21 06:05:00|4052.52|4051.02|4059.32|4057.82|4059.32|4057.82|4051.82|4050.32|2365
1632204600000|2021-09-21 06:10:00|4059.82|4058.32|4070.32|4068.82|4070.82|4069.32|4059.82|4058.32|4511
1632204900000|2021-09-21 06:15:00|4070.82|4069.32|4071.32|4069.82|4071.82|4070.32|4066.82|4065.32|2206
1632205200000|2021-09-21 06:20:00|4070.82|4069.32|4069.32|4067.82|4071.82|4070.32|4067.82|4066.32|1495
1632205500000|2021-09-21 06:25:00|4069.82|4068.32|4073.32|4071.82|4073.82|4072.32|4068.82|4067.32|983
1632205800000|2021-09-21 06:30:00|4073.02|4071.52|4072.32|4070.82|4076.32|4074.82|4071.82|4070.32|2921
1632206100000|2021-09-21 06:35:00|4072.82|4071.32|4072.52|4071.02|4073.82|4072.32|4071.82|4070.32|1437
1632206400000|2021-09-21 06:40:00|4072.82|4071.32|4067.32|4065.82|4073.32|4071.82|4066.52|4065.02|2328
1632206700000|2021-09-21 06:45:00|4067.82|4066.32|4068.32|4066.82|4068.32|4066.82|4063.82|4062.32|1636
1632207000000|2021-09-21 06:50:00|4067.82|4066.32|4068.82|4067.32|4071.82|4070.32|4065.32|4063.82|2090
1632207300000|2021-09-21 06:55:00|4068.02|4066.52|4064.02|4062.52|4069.82|4068.32|4064.02|4062.52|1703
1632207600000|2021-09-21 07:00:00|4063.82|4062.32|4075.82|4074.32|4086.82|4085.32|4062.32|4060.82|33348
1632207900000|2021-09-21 07:05:00|4074.82|4073.32|4078.82|4077.32|4080.32|4078.82|4072.82|4071.32|14985
1632208200000|2021-09-21 07:10:00|4079.32|4077.82|4079.82|4078.32|4081.32|4079.82|4074.82|4073.32|14484
1632208500000|2021-09-21 07:15:00|4079.32|4077.82|4083.82|4082.32|4084.32|4082.82|4075.32|4073.82|9426
1632208800000|2021-09-21 07:20:00|4084.32|4082.82|4085.32|4083.82|4091.82|4090.32|4083.82|4082.32|13383
1632209100000|2021-09-21 07:25:00|4084.82|4083.32|4084.32|4082.82|4084.82|4083.32|4077.32|4075.82|9922
1632209400000|2021-09-21 07:30:00|4084.02|4082.52|4086.82|4085.32|4088.32|4086.82|4083.82|4082.32|8929
1632209700000|2021-09-21 07:35:00|4086.52|4085.02|4087.32|4085.82|4088.32|4086.82|4083.82|4082.32|7826
1632210000000|2021-09-21 07:40:00|4086.82|4085.32|4092.82|4091.32|4094.82|4093.32|4086.82|4085.32|8278
1632210300000|2021-09-21 07:45:00|4093.32|4091.82|4091.82|4090.32|4095.82|4094.32|4091.32|4089.82|6410
1632210600000|2021-09-21 07:50:00|4092.32|4090.82|4097.32|4095.82|4098.32|4096.82|4092.32|4090.82|6919
1632210900000|2021-09-21 07:55:00|4097.82|4096.32|4100.32|4098.82|4100.32|4098.82|4096.82|4095.32|6428
1632211200000|2021-09-21 08:00:00|4101.32|4099.82|4101.32|4099.82|4103.82|4102.32|4100.82|4099.32|9936
1632211500000|2021-09-21 08:05:00|4101.82|4100.32|4102.32|4100.82|4104.32|4102.82|4101.32|4099.82|5659
1632211800000|2021-09-21 08:10:00|4102.82|4101.32|4103.82|4102.32|4105.32|4103.82|4102.32|4100.82|12353
1632212100000|2021-09-21 08:15:00|4104.32|4102.82|4103.82|4102.32|4106.32|4104.82|4103.82|4102.32|5955
1632212400000|2021-09-21 08:20:00|4104.02|4102.52|4091.32|4089.82|4104.32|4102.82|4090.82|4089.32|10933
1632212700000|2021-09-21 08:25:00|4091.82|4090.32|4097.32|4095.82|4097.32|4095.82|4091.32|4089.82|5670
1632213000000|2021-09-21 08:30:00|4096.82|4095.32|4102.82|4101.32|4103.32|4101.82|4096.32|4094.82|3856
1632213300000|2021-09-21 08:35:00|4103.32|4101.82|4107.32|4105.82|4107.82|4106.32|4102.82|4101.32|5280
1632213600000|2021-09-21 08:40:00|4107.82|4106.32|4107.52|4106.02|4108.82|4107.32|4105.82|4104.32|4360
1632213900000|2021-09-21 08:45:00|4107.82|4106.32|4105.32|4103.82|4107.82|4106.32|4104.82|4103.32|4771
1632214200000|2021-09-21 08:50:00|4105.82|4104.32|4101.32|4099.82|4107.32|4105.82|4101.32|4099.82|3851
1632214500000|2021-09-21 08:55:00|4101.82|4100.32|4094.82|4093.32|4102.32|4100.82|4094.32|4092.82|6343
1632214800000|2021-09-21 09:00:00|4095.02|4093.52|4094.32|4092.82|4097.82|4096.32|4090.82|4089.32|9557
1632215100000|2021-09-21 09:05:00|4093.82|4092.32|4093.82|4092.32|4094.82|4093.32|4093.32|4091.82|6159
1632215400000|2021-09-21 09:10:00|4094.32|4092.82|4093.32|4091.82|4097.32|4095.82|4093.32|4091.82|4965
1632215700000|2021-09-21 09:15:00|4092.82|4091.32|4090.32|4088.82|4092.82|4091.32|4088.32|4086.82|5661
1632216000000|2021-09-21 09:20:00|4090.82|4089.32|4089.82|4088.32|4090.82|4089.32|4087.82|4086.32|2521
1632216300000|2021-09-21 09:25:00|4089.32|4087.82|4095.32|4093.82|4097.82|4096.32|4088.82|4087.32|9859
1632216600000|2021-09-21 09:30:00|4095.82|4094.32|4099.82|4098.32|4100.32|4098.82|4095.82|4094.32|4496
1632216900000|2021-09-21 09:35:00|4100.32|4098.82|4100.32|4098.82|4102.32|4100.82|4099.82|4098.32|3398
1632217200000|2021-09-21 09:40:00|4100.82|4099.32|4101.32|4099.82|4102.82|4101.32|4100.32|4098.82|4989
1632217500000|2021-09-21 09:45:00|4100.82|4099.32|4102.82|4101.32|4102.82|4101.32|4100.82|4099.32|1562
1632217800000|2021-09-21 09:50:00|4102.32|4100.82|4104.82|4103.32|4105.82|4104.32|4102.32|4100.82|3898
1632218100000|2021-09-21 09:55:00|4104.32|4102.82|4102.32|4100.82|4105.32|4103.82|4101.82|4100.32|2737
1632218400000|2021-09-21 10:00:00|4103.32|4101.82|4103.32|4101.82|4104.32|4102.82|4102.82|4101.32|2360
1632218700000|2021-09-21 10:05:00|4103.82|4102.32|4104.32|4102.82|4105.32|4103.82|4102.82|4101.32|7359
1632219000000|2021-09-21 10:10:00|4104.82|4103.32|4100.32|4098.82|4104.82|4103.32|4099.82|4098.32|2868
1632219300000|2021-09-21 10:15:00|4099.82|4098.32|4102.82|4101.32|4102.82|4101.32|4099.82|4098.32|2909
1632219600000|2021-09-21 10:20:00|4103.32|4101.82|4107.32|4105.82|4107.32|4105.82|4102.82|4101.32|3414
1632219900000|2021-09-21 10:25:00|4106.82|4105.32|4105.82|4104.32|4107.82|4106.32|4105.82|4104.32|4482
1632220200000|2021-09-21 10:30:00|4105.32|4103.82|4102.32|4100.82|4105.82|4104.32|4100.82|4099.32|3922
1632220500000|2021-09-21 10:35:00|4102.82|4101.32|4104.82|4103.32|4105.82|4104.32|4102.82|4101.32|3603
1632220800000|2021-09-21 10:40:00|4104.32|4102.82|4101.82|4100.32|4105.82|4104.32|4101.82|4100.32|2485
1632221100000|2021-09-21 10:45:00|4101.52|4100.02|4102.82|4101.32|4102.82|4101.32|4101.32|4099.82|3009
1632221400000|2021-09-21 10:50:00|4102.32|4100.82|4102.82|4101.32|4103.32|4101.82|4101.82|4100.32|3058
1632221700000|2021-09-21 10:55:00|4102.32|4100.82|4101.32|4099.82|4102.82|4101.32|4101.32|4099.82|3856
1632222000000|2021-09-21 11:00:00|4101.82|4100.32|4102.82|4101.32|4102.82|4101.32|4101.32|4099.82|2945
1632222300000|2021-09-21 11:05:00|4103.32|4101.82|4101.82|4100.32|4103.82|4102.32|4101.32|4099.82|3150
1632222600000|2021-09-21 11:10:00|4101.32|4099.82|4101.82|4100.32|4103.32|4101.82|4100.82|4099.32|5174
1632222900000|2021-09-21 11:15:00|4102.32|4100.82|4104.32|4102.82|4104.82|4103.32|4101.82|4100.32|4108
1632223200000|2021-09-21 11:20:00|4104.52|4103.02|4105.82|4104.32|4105.82|4104.32|4103.32|4101.82|5482
1632223500000|2021-09-21 11:25:00|4105.32|4103.82|4105.82|4104.32|4106.32|4104.82|4104.82|4103.32|3990
1632223800000|2021-09-21 11:30:00|4106.32|4104.82|4104.32|4102.82|4106.32|4104.82|4103.32|4101.82|2623
1632224100000|2021-09-21 11:35:00|4104.52|4103.02|4101.02|4099.52|4104.82|4103.32|4100.82|4099.32|5582
1632224400000|2021-09-21 11:40:00|4101.32|4099.82|4103.32|4101.82|4103.82|4102.32|4101.32|4099.82|4046
1632224700000|2021-09-21 11:45:00|4102.82|4101.32|4103.32|4101.82|4104.82|4103.32|4102.32|4100.82|2267
1632225000000|2021-09-21 11:50:00|4102.82|4101.32|4101.82|4100.32|4103.32|4101.82|4101.32|4099.82|2571
1632225300000|2021-09-21 11:55:00|4102.32|4100.82|4101.82|4100.32|4102.82|4101.32|4101.32|4099.82|3155
1632225600000|2021-09-21 12:00:00|4102.32|4100.82|4101.32|4099.82|4102.32|4100.82|4100.82|4099.32|4281
1632225900000|2021-09-21 12:05:00|4101.82|4100.32|4103.32|4101.82|4103.82|4102.32|4101.32|4099.82|4300
1632226200000|2021-09-21 12:10:00|4102.32|4100.82|4093.32|4091.82|4104.82|4103.32|4093.02|4091.52|26518
1632226500000|2021-09-21 12:15:00|4092.82|4091.32|4098.32|4096.82|4100.82|4099.32|4092.82|4091.32|7204
1632226800000|2021-09-21 12:20:00|4098.82|4097.32|4097.32|4095.82|4100.82|4099.32|4095.32|4093.82|4968
1632227100000|2021-09-21 12:25:00|4097.02|4095.52|4097.82|4096.32|4098.82|4097.32|4094.82|4093.32|2813
1632227400000|2021-09-21 12:30:00|4097.32|4095.82|4100.32|4098.82|4101.32|4099.82|4096.82|4095.32|3889
1632227700000|2021-09-21 12:35:00|4100.82|4099.32|4103.32|4101.82|4103.32|4101.82|4100.32|4098.82|2886
1632228000000|2021-09-21 12:40:00|4102.82|4101.32|4104.82|4103.32|4105.32|4103.82|4102.32|4100.82|3182
1632228300000|2021-09-21 12:45:00|4105.02|4103.52|4106.82|4105.32|4106.82|4105.32|4104.32|4102.82|3558
1632228600000|2021-09-21 12:50:00|4106.32|4104.82|4094.85|4093.35|4106.32|4104.82|4094.35|4092.85|3712
1632228900000|2021-09-21 12:55:00|4095.35|4093.85|4092.85|4091.35|4097.35|4095.85|4091.85|4090.35|5441
1632229200000|2021-09-21 13:00:00|4093.35|4091.85|4094.35|4092.85|4096.85|4095.35|4092.35|4090.85|6426
1632229500000|2021-09-21 13:05:00|4094.85|4093.35|4093.85|4092.35|4095.35|4093.85|4092.35|4090.85|3335
1632229800000|2021-09-21 13:10:00|4094.35|4092.85|4092.35|4090.85|4094.85|4093.35|4091.35|4089.85|6897
1632230100000|2021-09-21 13:15:00|4092.85|4091.35|4092.85|4091.35|4093.85|4092.35|4090.35|4088.85|5764
1632230400000|2021-09-21 13:20:00|4092.35|4090.85|4094.35|4092.85|4094.35|4092.85|4091.85|4090.35|6609
1632230700000|2021-09-21 13:25:00|4094.55|4093.05|4097.85|4096.35|4098.35|4096.85|4093.35|4091.85|4030
1632231000000|2021-09-21 13:30:00|4097.35|4095.85|4096.35|4094.85|4098.55|4097.05|4091.85|4090.35|10436
1632231300000|2021-09-21 13:35:00|4095.85|4094.35|4103.35|4101.85|4106.85|4105.35|4095.85|4094.35|9939
1632231600000|2021-09-21 13:40:00|4103.85|4102.35|4099.85|4098.35|4104.35|4102.85|4093.35|4091.85|13391
1632231900000|2021-09-21 13:45:00|4100.05|4098.55|4106.85|4105.35|4107.35|4105.85|4100.05|4098.55|9324
1632232200000|2021-09-21 13:50:00|4107.35|4105.85|4103.35|4101.85|4108.35|4106.85|4102.35|4100.85|7423
1632232500000|2021-09-21 13:55:00|4104.35|4102.85|4100.85|4099.35|4105.85|4104.35|4097.35|4095.85|8562
1632232800000|2021-09-21 14:00:00|4101.35|4099.85|4097.85|4096.35|4102.85|4101.35|4095.85|4094.35|9176
1632233100000|2021-09-21 14:05:00|4097.35|4095.85|4088.85|4087.35|4098.85|4097.35|4088.85|4087.35|7183
1632233400000|2021-09-21 14:10:00|4088.5|4087|4095.5|4094|4096|4094.5|4087.5|4086|13061
1632233700000|2021-09-21 14:15:00|4095|4093.5|4094|4092.5|4099|4097.5|4089|4087.5|8586
1632234000000|2021-09-21 14:20:00|4094.2|4092.7|4090.5|4089|4095|4093.5|4090|4088.5|10820
1632234300000|2021-09-21 14:25:00|4091|4089.5|4096|4094.5|4096.5|4095|4088.5|4087|9206
1632234600000|2021-09-21 14:30:00|4095|4093.5|4096.7|4095.2|4099|4097.5|4094|4092.5|7040
1632234900000|2021-09-21 14:35:00|4096.5|4095|4100|4098.5|4100.5|4099|4094.2|4092.7|8973
1632235200000|2021-09-21 14:40:00|4100.5|4099|4095.5|4094|4101.2|4099.7|4095.5|4094|5540
1632235500000|2021-09-21 14:45:00|4095|4093.5|4087|4085.5|4097|4095.5|4087|4085.5|10833
1632235800000|2021-09-21 14:50:00|4086.5|4085|4082|4080.5|4086.5|4085|4081.5|4080|10806
1632236100000|2021-09-21 14:55:00|4082.5|4081|4081.5|4080|4084.5|4083|4080|4078.5|8824
1632236400000|2021-09-21 15:00:00|4081|4079.5|4084.5|4083|4085|4083.5|4078|4076.5|8264
1632236700000|2021-09-21 15:05:00|4084|4082.5|4090.5|4089|4091|4089.5|4083.5|4082|9273
1632237000000|2021-09-21 15:10:00|4090|4088.5|4091.5|4090|4093|4091.5|4088.2|4086.7|8399
1632237300000|2021-09-21 15:15:00|4092|4090.5|4090.5|4089|4092|4090.5|4089|4087.5|8783
1632237600000|2021-09-21 15:20:00|4090|4088.5|4087.5|4086|4091|4089.5|4087|4085.5|11015
1632237900000|2021-09-21 15:25:00|4088|4086.5|4087.5|4086|4092.5|4091|4085.5|4084|19549
1632238200000|2021-09-21 15:30:00|4087|4085.5|4098.7|4097.2|4099|4097.5|4087|4085.5|41218
1632238500000|2021-09-21 15:35:00|4098.5|4097|4099|4097.5|4101.5|4100|4098.5|4097|20682
1632238800000|2021-09-21 15:40:00|4099.5|4098|4101|4099.5|4101.5|4100|4098|4096.5|13155
1632239100000|2021-09-21 15:45:00|4100.5|4099|4102|4100.5|4102.5|4101|4100.5|4099|11055
1632239400000|2021-09-21 15:50:00|4101.5|4100|4100.5|4099|4102|4100.5|4100.5|4099|6112
1632239700000|2021-09-21 15:55:00|4100|4098.5|4100.5|4099|4101.5|4100|4099.5|4098|3771
1632240000000|2021-09-21 16:00:00|4100|4098.5|4103.5|4102|4104.5|4103|4100|4098.5|4921
1632240300000|2021-09-21 16:05:00|4103|4101.5|4104.2|4102.7|4105.5|4104|4102.5|4101|2206
1632240600000|2021-09-21 16:10:00|4104.5|4103|4105.5|4104|4105.5|4104|4103.5|4102|4626
1632240900000|2021-09-21 16:15:00|4105|4103.5|4103.5|4102|4105.5|4104|4103.2|4101.7|3663
1632241200000|2021-09-21 16:20:00|4104|4102.5|4103.5|4102|4105|4103.5|4102.5|4101|4987
1632241500000|2021-09-21 16:25:00|4103.7|4102.2|4102.5|4101|4104.5|4103|4102|4100.5|2426
1632241800000|2021-09-21 16:30:00|4102.7|4101.2|4104.5|4103|4105|4103.5|4101.5|4100|1844
1632242100000|2021-09-21 16:35:00|4104|4102.5|4105|4103.5|4105.5|4104|4103|4101.5|1970
1632242400000|2021-09-21 16:40:00|4104.5|4103|4105.5|4104|4106.5|4105|4104|4102.5|2305
1632242700000|2021-09-21 16:45:00|4105|4103.5|4104.5|4103|4106.5|4105|4104|4102.5|2073
1632243000000|2021-09-21 16:50:00|4104|4102.5|4099.7|4098.2|4104.2|4102.7|4098|4096.5|2378
1632243300000|2021-09-21 16:55:00|4099.5|4098|4101|4099.5|4102.5|4101|4099.5|4098|1596
1632243600000|2021-09-21 17:00:00|4100.5|4099|4099.5|4098|4102.5|4101|4098|4096.5|2145
1632243900000|2021-09-21 17:05:00|4099|4097.5|4099.7|4098.2|4101.5|4100|4098|4096.5|1040
1632244200000|2021-09-21 17:10:00|4100|4098.5|4098.5|4097|4101|4099.5|4098.5|4097|618
1632244500000|2021-09-21 17:15:00|4098|4096.5|4099.5|4098|4099.5|4098|4097|4095.5|1530
1632244800000|2021-09-21 17:20:00|4099.2|4097.7|4095.5|4094|4100|4098.5|4095|4093.5|2655
1632245100000|2021-09-21 17:25:00|4095|4093.5|4093|4091.5|4095.7|4094.2|4093|4091.5|1602
1632245400000|2021-09-21 17:30:00|4093.5|4092|4093.2|4091.7|4094.5|4093|4092|4090.5|929
1632245700000|2021-09-21 17:35:00|4093|4091.5|4095.5|4094|4096|4094.5|4092.5|4091|913
1632246000000|2021-09-21 17:40:00|4096|4094.5|4092.5|4091|4096|4094.5|4092.5|4091|1319
1632246300000|2021-09-21 17:45:00|4092.7|4091.2|4093.5|4092|4093.5|4092|4091|4089.5|1653
1632246600000|2021-09-21 17:50:00|4093|4091.5|4090.5|4089|4094.5|4093|4089.5|4088|1235
1632246900000|2021-09-21 17:55:00|4090.7|4089.2|4092|4090.5|4092|4090.5|4090|4088.5|493
1632247200000|2021-09-21 18:00:00|4091.5|4090|4093.5|4092|4094.5|4093|4091.5|4090|825
1632247500000|2021-09-21 18:05:00|4093.7|4092.2|4094|4092.5|4095|4093.5|4093.5|4092|508
1632247800000|2021-09-21 18:10:00|4093.5|4092|4093|4091.5|4094.5|4093|4092.2|4090.7|431
1632248100000|2021-09-21 18:15:00|4092.5|4091|4091|4089.5|4094|4092.5|4090.5|4089|856
1632248400000|2021-09-21 18:20:00|4090.5|4089|4089|4087.5|4090.5|4089|4088.5|4087|1039
1632248700000|2021-09-21 18:25:00|4089.2|4087.7|4088|4086.5|4089.5|4088|4087|4085.5|886
1632249000000|2021-09-21 18:30:00|4087.7|4086.2|4091|4089.5|4091.5|4090|4087.2|4085.7|714
1632249300000|2021-09-21 18:35:00|4090.5|4089|4092|4090.5|4092.2|4090.7|4090.2|4088.7|504
1632249600000|2021-09-21 18:40:00|4091.5|4090|4092.5|4091|4093.5|4092|4091.5|4090|426
1632249900000|2021-09-21 18:45:00|4092|4090.5|4093.5|4092|4093.5|4092|4091.5|4090|477
1632250200000|2021-09-21 18:50:00|4094|4092.5|4098.5|4097|4101.2|4099.7|4094|4092.5|1803
1632250500000|2021-09-21 18:55:00|4098|4096.5|4096|4094.5|4098.5|4097|4095.5|4094|472
1632250800000|2021-09-21 19:00:00|4096.5|4095|4097.5|4096|4099.5|4098|4096|4094.5|1106
1632251100000|2021-09-21 19:05:00|4098|4096.5|4097.5|4096|4099|4097.5|4097|4095.5|422
1632251400000|2021-09-21 19:10:00|4098|4096.5|4100|4098.5|4100.5|4099|4096.5|4095|414
1632251700000|2021-09-21 19:15:00|4100.2|4098.7|4097|4095.5|4103|4101.5|4097|4095.5|1040
1632252000000|2021-09-21 19:20:00|4097.5|4096|4099.5|4098|4100.5|4099|4097.5|4096|504
1632252300000|2021-09-21 19:25:00|4100|4098.5|4100.5|4099|4101.5|4100|4099|4097.5|582
1632252600000|2021-09-21 19:30:00|4100|4098.5|4100|4098.5|4101.5|4100|4099|4097.5|829
1632252900000|2021-09-21 19:35:00|4099.7|4098.2|4097.5|4096|4100.5|4099|4097|4095.5|972
1632253200000|2021-09-21 19:40:00|4097|4095.5|4098|4096.5|4099.5|4098|4096.5|4095|961
1632253500000|2021-09-21 19:45:00|4097.5|4096|4093.5|4092|4097.5|4096|4093.5|4092|1278
1632253800000|2021-09-21 19:50:00|4094|4092.5|4091.5|4090|4095|4093.5|4091|4089.5|2226
1632254100000|2021-09-21 19:55:00|4091|4089.5|4086.5|4085|4091.5|4090|4086|4084.5|4775
1632254400000|2021-09-21 20:00:00|4087.15|4084.15|4083.55|4080.55|4088.25|4085.25|4082.55|4079.55|195
1632254700000|2021-09-21 20:05:00|4083.05|4080.05|4080.25|4077.25|4084.35|4081.35|4080.25|4077.25|0
1632255000000|2021-09-21 20:10:00|4079.95|4076.95|4078.15|4075.15|4080.45|4077.45|4075.65|4072.65|0
1632255300000|2021-09-21 20:15:00|4078.35|4075.35|4077.15|4074.15|4078.45|4075.45|4076.65|4073.65|0
1632255600000|2021-09-21 20:20:00|4076.85|4073.85|4075.85|4072.85|4076.85|4073.85|4074.55|4071.55|0
1632255900000|2021-09-21 20:25:00|4075.65|4072.65|4077.95|4074.95|4078.15|4075.15|4073.05|4070.05|0
1632256200000|2021-09-21 20:30:00|4078.15|4075.15|4080.25|4077.25|4082.05|4079.05|4078.15|4075.15|0
1632256500000|2021-09-21 20:35:00|4079.95|4076.95|4078.15|4075.15|4079.95|4076.95|4078.15|4075.15|0
1632256800000|2021-09-21 20:40:00|4078.05|4075.05|4079.25|4076.25|4079.25|4076.25|4077.45|4074.45|0
1632257100000|2021-09-21 20:45:00|4079.45|4076.45|4080.45|4077.45|4080.45|4077.45|4077.45|4074.45|0
1632257400000|2021-09-21 20:50:00|4080.25|4077.25|4080.75|4077.75|4080.75|4077.75|4079.45|4076.45|0
1632257700000|2021-09-21 20:55:00|4080.65|4077.65|4080.25|4077.25|4080.65|4077.65|4079.45|4076.45|0
1632258000000|2021-09-21 21:00:00|4080.35|4077.35|4080.65|4077.65|4080.85|4077.85|4080.35|4077.35|0
1632258300000|2021-09-21 21:05:00|4080.75|4077.75|4081.15|4078.15|4081.35|4078.35|4080.75|4077.75|0
1632258600000|2021-09-21 21:10:00|4081.25|4078.25|4081.65|4078.65|4081.85|4078.85|4081.25|4078.25|0
1632258900000|2021-09-21 21:15:00|4081.55|4078.55|4081.45|4078.45|4081.85|4078.85|4081.15|4078.15|0
1632259200000|2021-09-21 21:20:00|4081.35|4078.35|4081.15|4078.15|4081.35|4078.35|4080.95|4077.95|0
1632259500000|2021-09-21 21:25:00|4081.25|4078.25|4081.05|4078.05|4081.25|4078.25|4080.95|4077.95|0
1632259800000|2021-09-21 21:30:00|4080.95|4077.95|4080.15|4077.15|4080.95|4077.95|4080.15|4077.15|0
1632260400000|2021-09-21 21:40:00|4080.35|4077.35|4080.35|4077.35|4080.75|4077.75|4080.35|4077.35|0
1632260700000|2021-09-21 21:45:00|4080.45|4077.45|4080.35|4077.35|4080.45|4077.45|4080.35|4077.35|0
1632261000000|2021-09-21 21:50:00|4080.25|4077.25|4080.35|4077.35|4080.65|4077.65|4080.15|4077.15|0
1632261300000|2021-09-21 21:55:00|4080.45|4077.45|4080.45|4077.45|4080.65|4077.65|4080.35|4077.35|0
1632261600000|2021-09-21 22:00:00|4080.35|4077.35|4081.05|4078.05|4082.25|4079.25|4080.35|4077.35|0
1632261900000|2021-09-21 22:05:00|4081.25|4078.25|4082.55|4079.55|4083.05|4080.05|4081.25|4078.25|0
1632262200000|2021-09-21 22:10:00|4082.85|4079.85|4082.05|4079.05|4083.35|4080.35|4081.75|4078.75|0
1632262500000|2021-09-21 22:15:00|4082.25|4079.25|4079.95|4076.95|4082.25|4079.25|4079.45|4076.45|0
1632262800000|2021-09-21 22:20:00|4080.25|4077.25|4079.25|4076.25|4080.25|4077.25|4077.45|4074.45|0
1632263100000|2021-09-21 22:25:00|4079.05|4076.05|4078.65|4075.65|4080.25|4077.25|4078.45|4075.45|0
1632263400000|2021-09-21 22:30:00|4079.25|4076.25|4080.45|4077.45|4081.25|4078.25|4079.25|4076.25|0
1632263700000|2021-09-21 22:35:00|4080.75|4077.75|4079.45|4076.45|4080.75|4077.75|4079.25|4076.25|0
1632264000000|2021-09-21 22:40:00|4079.25|4076.25|4079.25|4076.25|4079.45|4076.45|4078.45|4075.45|0
1632264300000|2021-09-21 22:45:00|4078.95|4075.95|4080.45|4077.45|4080.45|4077.45|4078.95|4075.95|0
1632264600000|2021-09-21 22:50:00|4080.25|4077.25|4080.25|4077.25|4081.05|4078.05|4080.25|4077.25|0
1632264900000|2021-09-21 22:55:00|4079.95|4076.95|4078.15|4075.15|4080.45|4077.45|4077.65|4074.65|0
1632265200000|2021-09-21 23:00:00|4078.45|4075.45|4076.35|4073.35|4078.65|4075.65|4075.85|4072.85|0
1632265500000|2021-09-21 23:05:00|4076.65|4073.65|4079.05|4076.05|4079.45|4076.45|4076.35|4073.35|0
1632265800000|2021-09-21 23:10:00|4078.95|4075.95|4078.15|4075.15|4079.75|4076.75|4077.45|4074.45|0
1632266100000|2021-09-21 23:15:00|4078.05|4075.05|4080.25|4077.25|4080.45|4077.45|4077.95|4074.95|0
1632266400000|2021-09-21 23:20:00|4079.95|4076.95|4078.65|4075.65|4080.75|4077.75|4078.65|4075.65|0
1632266700000|2021-09-21 23:25:00|4078.55|4075.55|4078.85|4075.85|4080.75|4077.75|4078.15|4075.15|0
1632267000000|2021-09-21 23:30:00|4078.95|4075.95|4078.95|4075.95|4080.45|4077.45|4077.65|4074.65|0
1632267300000|2021-09-21 23:35:00|4079.25|4076.25|4079.45|4076.45|4079.45|4076.45|4077.45|4074.45|0
1632267600000|2021-09-21 23:40:00|4079.75|4076.75|4078.15|4075.15|4079.75|4076.75|4077.45|4074.45|0
1632267900000|2021-09-21 23:45:00|4077.95|4074.95|4077.45|4074.45|4078.95|4075.95|4077.45|4074.45|0
1632268200000|2021-09-21 23:50:00|4076.85|4073.85|4075.65|4072.65|4076.85|4073.85|4074.55|4071.55|0
1632268500000|2021-09-21 23:55:00|4075.35|4072.35|4075.05|4072.05|4075.85|4072.85|4074.55|4071.55|0
1632268800000|2021-09-22 00:00:00|4074.55|4071.55|4071.45|4068.45|4074.55|4071.55|4069.45|4066.45|0
1632269100000|2021-09-22 00:05:00|4071.65|4068.65|4066.65|4063.65|4071.75|4068.75|4066.65|4063.65|0
1632269400000|2021-09-22 00:10:00|4066.85|4063.85|4066.65|4063.65|4066.85|4063.85|4064.55|4061.55|0
1632269700000|2021-09-22 00:15:00|4066.85|4063.85|4077.25|4075.25|4077.95|4075.95|4066.35|4063.35|1564
1632270000000|2021-09-22 00:20:00|4077.75|4075.75|4078.75|4076.75|4080.25|4078.25|4077.25|4075.25|376
1632270300000|2021-09-22 00:25:00|4079.25|4077.25|4080.25|4078.25|4081.25|4079.25|4079.25|4077.25|237
1632270600000|2021-09-22 00:30:00|4080.45|4078.45|4079.75|4077.75|4081.75|4079.75|4079.25|4077.25|267
1632270900000|2021-09-22 00:35:00|4079.45|4077.45|4080.75|4078.75|4081.45|4079.45|4078.45|4076.45|217
1632271200000|2021-09-22 00:40:00|4080.25|4078.25|4078.25|4076.25|4080.95|4078.95|4076.75|4074.75|281
1632271500000|2021-09-22 00:45:00|4077.75|4075.75|4078.45|4076.45|4080.25|4078.25|4076.95|4074.95|487
1632271800000|2021-09-22 00:50:00|4078.75|4076.75|4076.25|4074.25|4078.75|4076.75|4075.75|4073.75|208
1632272100000|2021-09-22 00:55:00|4075.95|4073.95|4073.25|4071.25|4076.25|4074.25|4072.45|4070.45|254
1632272400000|2021-09-22 01:00:00|4072.95|4070.95|4071.25|4069.25|4073.25|4071.25|4070.75|4068.75|460
1632272700000|2021-09-22 01:05:00|4071.45|4069.45|4085.95|4083.95|4086.75|4084.75|4069.75|4067.75|1626
1632273000000|2021-09-22 01:10:00|4086.25|4084.25|4094.25|4092.25|4095.45|4093.45|4085.95|4083.95|1283
1632273300000|2021-09-22 01:15:00|4094.45|4092.45|4094.75|4092.75|4101.45|4099.45|4093.95|4091.95|1140
1632273600000|2021-09-22 01:20:00|4095.75|4093.75|4101.45|4099.45|4101.75|4099.75|4094.75|4092.75|750
1632273900000|2021-09-22 01:25:00|4101.25|4099.25|4103.75|4101.75|4104.45|4102.45|4099.75|4097.75|454
1632274200000|2021-09-22 01:30:00|4103.95|4101.95|4102.95|4100.95|4108.25|4106.25|4102.25|4100.25|596
1632274500000|2021-09-22 01:35:00|4103.25|4101.25|4102.95|4100.95|4105.75|4103.75|4100.95|4098.95|259
1632274800000|2021-09-22 01:40:00|4103.25|4101.25|4103.45|4101.45|4104.25|4102.25|4102.25|4100.25|229
1632275100000|2021-09-22 01:45:00|4103.75|4101.75|4105.25|4103.25|4107.25|4105.25|4102.75|4100.75|264
1632275400000|2021-09-22 01:50:00|4105.75|4103.75|4101.75|4099.75|4106.75|4104.75|4100.75|4098.75|228
1632275700000|2021-09-22 01:55:00|4102.25|4100.25|4098.75|4096.75|4102.25|4100.25|4097.75|4095.75|371
1632276000000|2021-09-22 02:00:00|4098.95|4096.95|4092.45|4090.45|4099.75|4097.75|4091.75|4089.75|391
1632276300000|2021-09-22 02:05:00|4092.75|4090.75|4092.45|4090.45|4093.95|4091.95|4087.25|4085.25|504
1632276600000|2021-09-22 02:10:00|4092.25|4090.25|4095.95|4093.95|4097.25|4095.25|4091.25|4089.25|134
1632276900000|2021-09-22 02:15:00|4095.75|4093.75|4097.25|4095.25|4098.95|4096.95|4094.25|4092.25|195
1632277200000|2021-09-22 02:20:00|4097.45|4095.45|4097.75|4095.75|4098.25|4096.25|4096.75|4094.75|91
1632277500000|2021-09-22 02:25:00|4097.95|4095.95|4099.25|4097.25|4099.25|4097.25|4097.75|4095.75|108
1632277800000|2021-09-22 02:30:00|4098.75|4096.75|4096.75|4094.75|4098.75|4096.75|4095.25|4093.25|145
1632278100000|2021-09-22 02:35:00|4096.25|4094.25|4097.25|4095.25|4097.75|4095.75|4093.95|4091.95|81
1632278400000|2021-09-22 02:40:00|4097.45|4095.45|4098.25|4096.25|4098.75|4096.75|4097.25|4095.25|83
1632278700000|2021-09-22 02:45:00|4098.45|4096.45|4099.45|4097.45|4099.75|4097.75|4096.25|4094.25|116
1632279000000|2021-09-22 02:50:00|4099.75|4097.75|4099.75|4097.75|4102.25|4100.25|4098.95|4096.95|214
1632279300000|2021-09-22 02:55:00|4099.25|4097.25|4101.25|4099.25|4102.75|4100.75|4097.75|4095.75|306
1632279600000|2021-09-22 03:00:00|4100.95|4098.95|4099.25|4097.25|4101.25|4099.25|4098.75|4096.75|102
1632279900000|2021-09-22 03:05:00|4098.75|4096.75|4101.25|4099.25|4102.25|4100.25|4098.75|4096.75|314
1632280200000|2021-09-22 03:10:00|4100.75|4098.75|4102.45|4100.45|4103.75|4101.75|4099.25|4097.25|211
1632280500000|2021-09-22 03:15:00|4102.75|4100.75|4102.25|4100.25|4102.75|4100.75|4100.25|4098.25|225
1632280800000|2021-09-22 03:20:00|4102.75|4100.75|4101.75|4099.75|4103.75|4101.75|4101.25|4099.25|102
1632281100000|2021-09-22 03:25:00|4101.45|4099.45|4101.75|4099.75|4101.95|4099.95|4100.95|4098.95|94
1632281400000|2021-09-22 03:30:00|4101.25|4099.25|4100.75|4098.75|4101.25|4099.25|4098.75|4096.75|261
1632281700000|2021-09-22 03:35:00|4100.45|4098.45|4097.95|4095.95|4100.75|4098.75|4097.75|4095.75|96
1632282000000|2021-09-22 03:40:00|4097.75|4095.75|4097.75|4095.75|4098.75|4096.75|4096.75|4094.75|58
1632282300000|2021-09-22 03:45:00|4097.45|4095.45|4097.75|4095.75|4098.45|4096.45|4096.25|4094.25|40
1632282600000|2021-09-22 03:50:00|4097.45|4095.45|4098.25|4096.25|4099.25|4097.25|4097.25|4095.25|40
1632282900000|2021-09-22 03:55:00|4098.45|4096.45|4095.95|4093.95|4098.45|4096.45|4093.75|4091.75|173
1632283200000|2021-09-22 04:00:00|4096.25|4094.25|4096.45|4094.45|4096.75|4094.75|4095.75|4093.75|41
1632283500000|2021-09-22 04:05:00|4096.25|4094.25|4095.95|4093.95|4096.75|4094.75|4095.75|4093.75|29
1632283800000|2021-09-22 04:10:00|4096.25|4094.25|4096.25|4094.25|4096.25|4094.25|4094.75|4092.75|137
1632284100000|2021-09-22 04:15:00|4095.95|4093.95|4096.75|4094.75|4096.75|4094.75|4095.75|4093.75|45
1632284400000|2021-09-22 04:20:00|4096.45|4094.45|4096.25|4094.25|4097.25|4095.25|4095.75|4093.75|35
1632284700000|2021-09-22 04:25:00|4096.45|4094.45|4097.75|4095.75|4097.75|4095.75|4095.75|4093.75|38
1632285000000|2021-09-22 04:30:00|4097.45|4095.45|4096.75|4094.75|4097.75|4095.75|4096.25|4094.25|61
1632285300000|2021-09-22 04:35:00|4097.25|4095.25|4094.95|4092.95|4097.25|4095.25|4094.75|4092.75|93
1632285600000|2021-09-22 04:40:00|4095.25|4093.25|4095.25|4093.25|4095.75|4093.75|4094.75|4092.75|20
1632285900000|2021-09-22 04:45:00|4094.95|4092.95|4099.25|4097.25|4099.75|4097.75|4094.75|4092.75|104
1632286200000|2021-09-22 04:50:00|4098.95|4096.95|4100.95|4098.95|4101.25|4099.25|4097.75|4095.75|146
1632286500000|2021-09-22 04:55:00|4101.25|4099.25|4100.75|4098.75|4103.25|4101.25|4100.45|4098.45|352
1632286800000|2021-09-22 05:00:00|4100.45|4098.45|4105.75|4103.75|4105.75|4103.75|4100.25|4098.25|417
1632287100000|2021-09-22 05:05:00|4105.25|4103.25|4106.75|4104.75|4107.25|4105.25|4102.95|4100.95|225
1632287400000|2021-09-22 05:10:00|4106.95|4104.95|4108.25|4106.25|4108.25|4106.25|4105.45|4103.45|491
1632287700000|2021-09-22 05:15:00|4108.75|4106.75|4110.75|4108.75|4110.75|4108.75|4106.95|4104.95|202
1632288000000|2021-09-22 05:20:00|4112.75|4110.75|4111.75|4109.75|4113.75|4111.75|4111.25|4109.25|1092
1632288300000|2021-09-22 05:25:00|4113.25|4111.25|4112.45|4110.45|4115.75|4113.75|4111.75|4109.75|1118
1632288600000|2021-09-22 05:30:00|4112.75|4110.75|4109.25|4107.25|4113.45|4111.45|4109.25|4107.25|249
1632288900000|2021-09-22 05:35:00|4109.45|4107.45|4111.45|4109.45|4111.95|4109.95|4108.25|4106.25|558
1632289200000|2021-09-22 05:40:00|4111.75|4109.75|4111.25|4109.25|4112.25|4110.25|4108.25|4106.25|762
1632289500000|2021-09-22 05:45:00|4110.75|4108.75|4111.45|4109.45|4111.75|4109.75|4110.75|4108.75|412
1632289800000|2021-09-22 05:50:00|4111.75|4109.75|4113.75|4111.75|4114.75|4112.75|4110.95|4108.95|1358
1632290100000|2021-09-22 05:55:00|4113.45|4111.45|4109.25|4107.25|4113.75|4111.75|4108.75|4106.75|1000
1632290400000|2021-09-22 06:00:00|4109|4107.5|4112.5|4111|4118.5|4117|4109|4107.5|3026
1632290700000|2021-09-22 06:05:00|4112.7|4111.2|4114|4112.5|4116|4114.5|4111|4109.5|1563
1632291000000|2021-09-22 06:10:00|4113.7|4112.2|4119|4117.5|4119.5|4118|4113.5|4112|967
1632291300000|2021-09-22 06:15:00|4119.5|4118|4123.2|4121.7|4123.2|4121.7|4119|4117.5|1484
1632291600000|2021-09-22 06:20:00|4123|4121.5|4122.5|4121|4125.5|4124|4121.7|4120.2|2973
1632291900000|2021-09-22 06:25:00|4121.5|4120|4120|4118.5|4123.7|4122.2|4120|4118.5|1656
1632292200000|2021-09-22 06:30:00|4120.2|4118.7|4125.5|4124|4125.5|4124|4119|4117.5|1627
1632292500000|2021-09-22 06:35:00|4126|4124.5|4127.5|4126|4129.5|4128|4125.5|4124|2972
1632292800000|2021-09-22 06:40:00|4127|4125.5|4125.5|4124|4128.5|4127|4124|4122.5|2393
1632293100000|2021-09-22 06:45:00|4125|4123.5|4132|4130.5|4132|4130.5|4122.5|4121|4904
1632293400000|2021-09-22 06:50:00|4131.7|4130.2|4128.5|4127|4132.5|4131|4128|4126.5|4034
1632293700000|2021-09-22 06:55:00|4128.7|4127.2|4130|4128.5|4132|4130.5|4125.5|4124|4731
1632294000000|2021-09-22 07:00:00|4131.5|4130|4136|4134.5|4137.5|4136|4128|4126.5|17396
1632294300000|2021-09-22 07:05:00|4136.2|4134.7|4134.5|4133|4138|4136.5|4132.5|4131|11480
1632294600000|2021-09-22 07:10:00|4135.5|4134|4135|4133.5|4137|4135.5|4134.5|4133|9538
1632294900000|2021-09-22 07:15:00|4134.5|4133|4131.5|4130|4136|4134.5|4130.5|4129|10590
1632295200000|2021-09-22 07:20:00|4132|4130.5|4134|4132.5|4134.7|4133.2|4131.5|4130|6958
1632295500000|2021-09-22 07:25:00|4134.5|4133|4134.5|4133|4138|4136.5|4131.5|4130|12205
1632295800000|2021-09-22 07:30:00|4134.7|4133.2|4134|4132.5|4136.2|4134.7|4132.5|4131|4606
1632296100000|2021-09-22 07:35:00|4133.5|4132|4129.5|4128|4134.5|4133|4129|4127.5|4708
1632296400000|2021-09-22 07:40:00|4129.37|4127.87|4124.37|4122.87|4129.87|4128.37|4123.37|4121.87|5590
1632296700000|2021-09-22 07:45:00|4124.87|4123.37|4122.37|4120.87|4127.37|4125.87|4122.37|4120.87|4615
1632297000000|2021-09-22 07:50:00|4121.87|4120.37|4117.37|4115.87|4122.57|4121.07|4113.87|4112.37|7116
1632297300000|2021-09-22 07:55:00|4116.87|4115.37|4116.87|4115.37|4120.37|4118.87|4116.37|4114.87|10747
1632297600000|2021-09-22 08:00:00|4116.37|4114.87|4116.37|4114.87|4118.57|4117.07|4114.87|4113.37|3119
1632297900000|2021-09-22 08:05:00|4115.87|4114.37|4121.87|4120.37|4121.87|4120.37|4115.87|4114.37|3281
1632298200000|2021-09-22 08:10:00|4122.37|4120.87|4123.87|4122.37|4124.37|4122.87|4121.87|4120.37|4362
1632298500000|2021-09-22 08:15:00|4123.37|4121.87|4124.87|4123.37|4125.87|4124.37|4123.37|4121.87|3619
1632298800000|2021-09-22 08:20:00|4125.07|4123.57|4124.37|4122.87|4126.37|4124.87|4123.87|4122.37|4473
1632299100000|2021-09-22 08:25:00|4124.07|4122.57|4125.57|4124.07|4126.87|4125.37|4124.07|4122.57|4383
1632299400000|2021-09-22 08:30:00|4125.87|4124.37|4125.37|4123.87|4126.87|4125.37|4122.37|4120.87|3772
1632299700000|2021-09-22 08:35:00|4124.87|4123.37|4130.37|4128.87|4130.37|4128.87|4124.37|4122.87|3992
1632300000000|2021-09-22 08:40:00|4130.57|4129.07|4134.37|4132.87|4134.37|4132.87|4128.37|4126.87|5630
1632300300000|2021-09-22 08:45:00|4133.87|4132.37|4133.37|4131.87|4135.87|4134.37|4132.37|4130.87|2809
1632300600000|2021-09-22 08:50:00|4133.57|4132.07|4133.87|4132.37|4135.87|4134.37|4132.87|4131.37|2897
1632300900000|2021-09-22 08:55:00|4134.07|4132.57|4132.87|4131.37|4135.37|4133.87|4131.87|4130.37|2628
1632301200000|2021-09-22 09:00:00|4133.37|4131.87|4134.87|4133.37|4134.87|4133.37|4132.37|4130.87|3289
1632301500000|2021-09-22 09:05:00|4134.37|4132.87|4135.37|4133.87|4136.87|4135.37|4133.87|4132.37|3885
1632301800000|2021-09-22 09:10:00|4135.87|4134.37|4135.87|4134.37|4136.87|4135.37|4135.37|4133.87|2217
1632302100000|2021-09-22 09:15:00|4135.57|4134.07|4132.57|4131.07|4135.87|4134.37|4131.37|4129.87|3457
1632302400000|2021-09-22 09:20:00|4132.87|4131.37|4133.87|4132.37|4135.37|4133.87|4132.37|4130.87|3038
1632302700000|2021-09-22 09:25:00|4133.37|4131.87|4130.87|4129.37|4134.37|4132.87|4129.87|4128.37|1966
1632303000000|2021-09-22 09:30:00|4130.37|4128.87|4127.37|4125.87|4130.37|4128.87|4127.37|4125.87|5990
1632303300000|2021-09-22 09:35:00|4127.87|4126.37|4128.87|4127.37|4129.87|4128.37|4125.87|4124.37|5540
1632303600000|2021-09-22 09:40:00|4129.37|4127.87|4127.37|4125.87|4129.87|4128.37|4126.87|4125.37|2399
1632303900000|2021-09-22 09:45:00|4126.87|4125.37|4127.37|4125.87|4127.37|4125.87|4124.87|4123.37|2667
1632304200000|2021-09-22 09:50:00|4126.87|4125.37|4129.37|4127.87|4131.87|4130.37|4126.37|4124.87|13796
1632304500000|2021-09-22 09:55:00|4128.87|4127.37|4128.37|4126.87|4129.87|4128.37|4127.87|4126.37|1838
1632304800000|2021-09-22 10:00:00|4128.87|4127.37|4132.37|4130.87|4133.37|4131.87|4128.87|4127.37|4137
1632305100000|2021-09-22 10:05:00|4132.87|4131.37|4133.37|4131.87|4133.87|4132.37|4131.87|4130.37|4373
1632305400000|2021-09-22 10:10:00|4133.87|4132.37|4134.37|4132.87|4134.37|4132.87|4132.87|4131.37|2640
1632305700000|2021-09-22 10:15:00|4134.07|4132.57|4137.37|4135.87|4137.37|4135.87|4133.87|4132.37|1959
1632306000000|2021-09-22 10:20:00|4137.87|4136.37|4136.87|4135.37|4137.87|4136.37|4135.87|4134.37|4211
1632306300000|2021-09-22 10:25:00|4137.07|4135.57|4131.87|4130.37|4137.37|4135.87|4131.87|4130.37|4213
1632306600000|2021-09-22 10:30:00|4131.37|4129.87|4128.87|4127.37|4131.87|4130.37|4128.87|4127.37|15827
1632306900000|2021-09-22 10:35:00|4129.37|4127.87|4133.07|4131.57|4133.87|4132.37|4128.87|4127.37|12119
1632307200000|2021-09-22 10:40:00|4133.37|4131.87|4131.37|4129.87|4135.87|4134.37|4131.37|4129.87|13178
1632307500000|2021-09-22 10:45:00|4131.87|4130.37|4131.37|4129.87|4132.87|4131.37|4129.87|4128.37|3651
1632307800000|2021-09-22 10:50:00|4131.57|4130.07|4130.87|4129.37|4133.37|4131.87|4130.37|4128.87|2850
1632308100000|2021-09-22 10:55:00|4131.37|4129.87|4130.87|4129.37|4132.07|4130.57|4130.37|4128.87|3162
1632308400000|2021-09-22 11:00:00|4129.87|4128.37|4131.37|4129.87|4131.87|4130.37|4129.37|4127.87|3126
1632308700000|2021-09-22 11:05:00|4131.87|4130.37|4129.87|4128.37|4132.07|4130.57|4129.87|4128.37|1039
1632309000000|2021-09-22 11:10:00|4130.37|4128.87|4133.07|4131.57|4133.87|4132.37|4130.37|4128.87|1405
1632309300000|2021-09-22 11:15:00|4132.87|4131.37|4131.87|4130.37|4133.37|4131.87|4130.87|4129.37|1524
1632309600000|2021-09-22 11:20:00|4131.57|4130.07|4133.57|4132.07|4133.57|4132.07|4131.37|4129.87|2284
1632309900000|2021-09-22 11:25:00|4133.87|4132.37|4135.87|4134.37|4136.37|4134.87|4133.37|4131.87|2773
1632310200000|2021-09-22 11:30:00|4136.07|4134.57|4134.87|4133.37|4136.37|4134.87|4133.37|4131.87|2315
1632310500000|2021-09-22 11:35:00|4134.37|4132.87|4135.87|4134.37|4135.87|4134.37|4133.87|4132.37|965
1632310800000|2021-09-22 11:40:00|4135.62|4134.12|4134.12|4132.62|4135.62|4134.12|4133.62|4132.12|13707
1632311100000|2021-09-22 11:45:00|4134.62|4133.12|4132.12|4130.62|4134.62|4133.12|4132.12|4130.62|3679
1632311400000|2021-09-22 11:50:00|4132.62|4131.12|4134.12|4132.62|4134.12|4132.62|4132.12|4130.62|2075
1632311700000|2021-09-22 11:55:00|4133.62|4132.12|4133.62|4132.12|4134.62|4133.12|4132.12|4130.62|2539
1632312000000|2021-09-22 12:00:00|4134.12|4132.62|4135.12|4133.62|4136.12|4134.62|4134.12|4132.62|1455
1632312300000|2021-09-22 12:05:00|4135.32|4133.82|4135.62|4134.12|4136.12|4134.62|4134.62|4133.12|6612
1632312600000|2021-09-22 12:10:00|4136.12|4134.62|4138.12|4136.62|4138.12|4136.62|4135.62|4134.12|3730
1632312900000|2021-09-22 12:15:00|4137.62|4136.12|4137.62|4136.12|4138.12|4136.62|4136.12|4134.62|2114
1632313200000|2021-09-22 12:20:00|4138.12|4136.62|4137.12|4135.62|4138.12|4136.62|4137.12|4135.62|1009
1632313500000|2021-09-22 12:25:00|4137.62|4136.12|4138.62|4137.12|4138.62|4137.12|4137.12|4135.62|1802
1632313800000|2021-09-22 12:30:00|4138.12|4136.62|4139.62|4138.12|4140.12|4138.62|4138.12|4136.62|2931
1632314100000|2021-09-22 12:35:00|4139.12|4137.62|4138.12|4136.62|4140.12|4138.62|4138.12|4136.62|5787
1632314400000|2021-09-22 12:40:00|4137.82|4136.32|4141.62|4140.12|4141.62|4140.12|4137.12|4135.62|3593
1632314700000|2021-09-22 12:45:00|4141.12|4139.62|4140.32|4138.82|4141.62|4140.12|4139.12|4137.62|1580
1632315000000|2021-09-22 12:50:00|4140.12|4138.62|4140.12|4138.62|4141.12|4139.62|4140.12|4138.62|2469
1632315300000|2021-09-22 12:55:00|4140.62|4139.12|4141.12|4139.62|4141.12|4139.62|4140.12|4138.62|2928
1632315600000|2021-09-22 13:00:00|4141.62|4140.12|4142.82|4141.32|4144.12|4142.62|4141.12|4139.62|6375
1632315900000|2021-09-22 13:05:00|4142.62|4141.12|4143.12|4141.62|4144.62|4143.12|4142.12|4140.62|13558
1632316200000|2021-09-22 13:10:00|4142.62|4141.12|4138.12|4136.62|4142.62|4141.12|4137.12|4135.62|4383
1632316500000|2021-09-22 13:15:00|4138.62|4137.12|4136.62|4135.12|4139.62|4138.12|4136.12|4134.62|6784
1632316800000|2021-09-22 13:20:00|4136.12|4134.62|4137.12|4135.62|4139.12|4137.62|4136.12|4134.62|5418
1632317100000|2021-09-22 13:25:00|4137.62|4136.12|4137.62|4136.12|4138.62|4137.12|4136.12|4134.62|2552
1632317400000|2021-09-22 13:30:00|4137.12|4135.62|4137.12|4135.62|4139.12|4137.62|4135.62|4134.12|4572
1632317700000|2021-09-22 13:35:00|4136.62|4135.12|4137.62|4136.12|4138.62|4137.12|4134.62|4133.12|5513
1632318000000|2021-09-22 13:40:00|4138.12|4136.62|4136.62|4135.12|4138.12|4136.62|4135.12|4133.62|6489
1632318300000|2021-09-22 13:45:00|4136.32|4134.82|4139.62|4138.12|4140.12|4138.62|4136.12|4134.62|5951
1632318600000|2021-09-22 13:50:00|4139.32|4137.82|4142.62|4141.12|4143.12|4141.62|4139.32|4137.82|3212
1632318900000|2021-09-22 13:55:00|4143.12|4141.62|4144.62|4143.12|4147.12|4145.62|4143.12|4141.62|4225
1632319200000|2021-09-22 14:00:00|4145.12|4143.62|4145.62|4144.12|4147.12|4145.62|4144.62|4143.12|5219
1632319500000|2021-09-22 14:05:00|4146.12|4144.62|4146.12|4144.62|4147.12|4145.62|4143.82|4142.32|6830
1632319800000|2021-09-22 14:10:00|4145.78|4144.28|4143.28|4141.78|4146.28|4144.78|4140.28|4138.78|6879
1632320100000|2021-09-22 14:15:00|4143.78|4142.28|4144.78|4143.28|4145.28|4143.78|4143.78|4142.28|8387
1632320400000|2021-09-22 14:20:00|4144.28|4142.78|4145.28|4143.78|4145.28|4143.78|4142.28|4140.78|3900
1632320700000|2021-09-22 14:25:00|4144.78|4143.28|4142.78|4141.28|4146.78|4145.28|4142.28|4140.78|14500
1632321000000|2021-09-22 14:30:00|4143.28|4141.78|4145.28|4143.78|4146.78|4145.28|4143.28|4141.78|8505
1632321300000|2021-09-22 14:35:00|4144.78|4143.28|4145.78|4144.28|4146.28|4144.78|4144.78|4143.28|1946
1632321600000|2021-09-22 14:40:00|4146.28|4144.78|4143.48|4141.98|4147.28|4145.78|4143.28|4141.78|4524
1632321900000|2021-09-22 14:45:00|4143.78|4142.28|4144.28|4142.78|4145.28|4143.78|4141.28|4139.78|4340
1632322200000|2021-09-22 14:50:00|4144.78|4143.28|4144.78|4143.28|4146.78|4145.28|4143.28|4141.78|4960
1632322500000|2021-09-22 14:55:00|4145.28|4143.78|4146.28|4144.78|4146.28|4144.78|4143.28|4141.78|3486
1632322800000|2021-09-22 15:00:00|4146.78|4145.28|4149.78|4148.28|4149.98|4148.48|4146.28|4144.78|6767
1632323100000|2021-09-22 15:05:00|4149.28|4147.78|4147.28|4145.78|4150.28|4148.78|4147.28|4145.78|5388
1632323400000|2021-09-22 15:10:00|4146.78|4145.28|4148.28|4146.78|4148.78|4147.28|4145.78|4144.28|5797
1632323700000|2021-09-22 15:15:00|4148.78|4147.28|4148.28|4146.78|4149.78|4148.28|4147.28|4145.78|9318
1632324000000|2021-09-22 15:20:00|4148.78|4147.28|4141.28|4139.78|4149.28|4147.78|4141.28|4139.78|14215
1632324300000|2021-09-22 15:25:00|4141.78|4140.28|4145.28|4143.78|4147.78|4146.28|4141.78|4140.28|18842
1632324600000|2021-09-22 15:30:00|4144.78|4143.28|4149.28|4147.78|4152.78|4151.28|4144.78|4143.28|28287
1632324900000|2021-09-22 15:35:00|4149.78|4148.28|4152.78|4151.28|4152.78|4151.28|4149.78|4148.28|18615
1632325200000|2021-09-22 15:40:00|4153.28|4151.78|4154.28|4152.78|4155.28|4153.78|4152.28|4150.78|8022
1632325500000|2021-09-22 15:45:00|4154.78|4153.28|4153.78|4152.28|4156.28|4154.78|4153.78|4152.28|6406
1632325800000|2021-09-22 15:50:00|4153.98|4152.48|4154.28|4152.78|4162.98|4161.48|4152.78|4151.28|22814
1632326100000|2021-09-22 15:55:00|4153.78|4152.28|4154.78|4153.28|4156.78|4155.28|4153.78|4152.28|5690
1632326400000|2021-09-22 16:00:00|4155.28|4153.78|4154.78|4153.28|4155.28|4153.78|4153.48|4151.98|1437
1632326700000|2021-09-22 16:05:00|4154.28|4152.78|4153.28|4151.78|4155.48|4153.98|4152.28|4150.78|1950
1632327000000|2021-09-22 16:10:00|4153.48|4151.98|4153.78|4152.28|4154.78|4153.28|4152.78|4151.28|1014
1632327300000|2021-09-22 16:15:00|4154.28|4152.78|4152.78|4151.28|4154.78|4153.28|4152.78|4151.28|1720
1632327600000|2021-09-22 16:20:00|4153.28|4151.78|4155.28|4153.78|4155.78|4154.28|4152.48|4150.98|2801
1632327900000|2021-09-22 16:25:00|4155.78|4154.28|4156.78|4155.28|4157.28|4155.78|4155.28|4153.78|1597
1632328200000|2021-09-22 16:30:00|4157.28|4155.78|4157.78|4156.28|4157.78|4156.28|4155.78|4154.28|735
1632328500000|2021-09-22 16:35:00|4158.28|4156.78|4157.28|4155.78|4158.28|4156.78|4157.28|4155.78|808
1632328800000|2021-09-22 16:40:00|4157.48|4155.98|4155.78|4154.28|4157.78|4156.28|4155.78|4154.28|624
1632329100000|2021-09-22 16:45:00|4155.98|4154.48|4156.28|4154.78|4157.28|4155.78|4155.78|4154.28|567
1632329400000|2021-09-22 16:50:00|4156.48|4154.98|4154.28|4152.78|4157.28|4155.78|4153.98|4152.48|1319
1632329700000|2021-09-22 16:55:00|4153.98|4152.48|4155.28|4153.78|4155.78|4154.28|4153.78|4152.28|629
1632330000000|2021-09-22 17:00:00|4154.78|4153.28|4152.98|4151.48|4154.78|4153.28|4152.78|4151.28|990
1632330300000|2021-09-22 17:05:00|4152.78|4151.28|4153.28|4151.78|4153.98|4152.48|4152.28|4150.78|842
1632330600000|2021-09-22 17:10:00|4152.78|4151.28|4152.78|4151.28|4153.28|4151.78|4152.28|4150.78|809
1632330900000|2021-09-22 17:15:00|4152.28|4150.78|4151.78|4150.28|4153.28|4151.78|4151.28|4149.78|617
1632331200000|2021-09-22 17:20:00|4152.28|4150.78|4152.28|4150.78|4153.28|4151.78|4152.28|4150.78|294
1632331500000|2021-09-22 17:25:00|4152.48|4150.98|4152.28|4150.78|4153.78|4152.28|4152.28|4150.78|618
1632331800000|2021-09-22 17:30:00|4152.48|4150.98|4155.28|4153.78|4155.78|4154.28|4152.28|4150.78|1348
1632332100000|2021-09-22 17:35:00|4154.98|4153.48|4154.78|4153.28|4155.28|4153.78|4153.48|4151.98|731
1632332400000|2021-09-22 17:40:00|4154.28|4152.78|4154.78|4153.28|4155.78|4154.28|4153.78|4152.28|832
1632332700000|2021-09-22 17:45:00|4154.28|4152.78|4153.78|4152.28|4154.78|4153.28|4153.28|4151.78|589
1632333000000|2021-09-22 17:50:00|4153.48|4151.98|4152.78|4151.28|4153.48|4151.98|4151.28|4149.78|1016
1632333300000|2021-09-22 17:55:00|4152.28|4150.78|4154.28|4152.78|4154.78|4153.28|4152.28|4150.78|1014
1632333600000|2021-09-22 18:00:00|4151.48|4149.98|4162.98|4161.48|4163.78|4162.28|4148.28|4146.78|4158
1632333900000|2021-09-22 18:05:00|4162.78|4161.28|4160.28|4158.78|4163.78|4162.28|4157.28|4155.78|2205
1632334200000|2021-09-22 18:10:00|4160.78|4159.28|4164.28|4162.78|4165.28|4163.78|4160.28|4158.78|1638
1632334500000|2021-09-22 18:15:00|4164.78|4163.28|4163.78|4162.28|4167.28|4165.78|4163.78|4162.28|1420
1632334800000|2021-09-22 18:20:00|4164.28|4162.78|4161.28|4159.78|4164.78|4163.28|4160.28|4158.78|955
1632335100000|2021-09-22 18:25:00|4161.78|4160.28|4164.78|4163.28|4165.28|4163.78|4160.78|4159.28|903
1632335400000|2021-09-22 18:30:00|4164.28|4162.78|4163.78|4162.28|4165.78|4164.28|4161.28|4159.78|1368
1632335700000|2021-09-22 18:35:00|4163.28|4161.78|4161.28|4159.78|4165.78|4164.28|4159.48|4157.98|2984
1632336000000|2021-09-22 18:40:00|4160.98|4159.48|4159.78|4158.28|4161.78|4160.28|4157.28|4155.78|2665
1632336300000|2021-09-22 18:45:00|4159.28|4157.78|4154.78|4153.28|4160.78|4159.28|4154.28|4152.78|1997
1632336600000|2021-09-22 18:50:00|4154.28|4152.78|4156.78|4155.28|4158.28|4156.78|4151.28|4149.78|2272
1632336900000|2021-09-22 18:55:00|4156.98|4155.48|4156.78|4155.28|4157.98|4156.48|4152.28|4150.78|2058
1632337200000|2021-09-22 19:00:00|4156.28|4154.78|4156.28|4154.78|4157.78|4156.28|4153.28|4151.78|1042
1632337500000|2021-09-22 19:05:00|4156.48|4154.98|4157.98|4156.48|4158.28|4156.78|4153.78|4152.28|1256
1632337800000|2021-09-22 19:10:00|4157.78|4156.28|4161.28|4159.78|4163.28|4161.78|4155.78|4154.28|1666
1632338100000|2021-09-22 19:15:00|4161.48|4159.98|4163.78|4162.28|4164.28|4162.78|4160.78|4159.28|1516
1632338400000|2021-09-22 19:20:00|4163.48|4161.98|4162.78|4161.28|4165.28|4163.78|4162.28|4160.78|1075
1632338700000|2021-09-22 19:25:00|4162.28|4160.78|4161.28|4159.78|4162.78|4161.28|4160.28|4158.78|1123
1632339000000|2021-09-22 19:30:00|4160.98|4159.48|4156.98|4155.48|4161.28|4159.78|4155.78|4154.28|1315
1632339300000|2021-09-22 19:35:00|4156.78|4155.28|4162.78|4161.28|4162.78|4161.28|4156.78|4155.28|915
1632339600000|2021-09-22 19:40:00|4162.28|4160.78|4158.28|4156.78|4162.48|4160.98|4156.28|4154.78|1771
1632339900000|2021-09-22 19:45:00|4157.78|4156.28|4155.78|4154.28|4159.78|4158.28|4155.28|4153.78|1476
1632340200000|2021-09-22 19:50:00|4155.48|4153.98|4155.28|4153.78|4157.78|4156.28|4153.28|4151.78|2784
1632340500000|2021-09-22 19:55:00|4154.78|4153.28|4148.78|4147.28|4154.78|4153.28|4145.78|4144.28|7188
1632340800000|2021-09-22 20:00:00|4147.93|4144.93|4150.03|4147.03|4150.23|4147.23|4145.63|4142.63|101
1632341100000|2021-09-22 20:05:00|4150.23|4147.23|4149.03|4146.03|4150.83|4147.83|4147.93|4144.93|0
1632341400000|2021-09-22 20:10:00|4148.73|4145.73|4150.23|4147.23|4153.13|4150.13|4147.93|4144.93|0
1632341700000|2021-09-22 20:15:00|4150.03|4147.03|4149.53|4146.53|4151.03|4148.03|4149.53|4146.53|0
1632342000000|2021-09-22 20:20:00|4149.33|4146.33|4149.53|4146.53|4150.53|4147.53|4149.23|4146.23|0
1632342300000|2021-09-22 20:25:00|4149.33|4146.33|4149.73|4146.73|4150.03|4147.03|4149.03|4146.03|0
1632342600000|2021-09-22 20:30:00|4149.53|4146.53|4147.73|4144.73|4149.73|4146.73|4147.73|4144.73|0
1632342900000|2021-09-22 20:35:00|4147.43|4144.43|4149.03|4146.03|4149.23|4146.23|4147.43|4144.43|0
1632343200000|2021-09-22 20:40:00|4149.23|4146.23|4149.73|4146.73|4150.03|4147.03|4149.03|4146.03|0
1632343500000|2021-09-22 20:45:00|4149.53|4146.53|4148.43|4145.43|4150.53|4147.53|4148.23|4145.23|0
1632343800000|2021-09-22 20:50:00|4148.33|4145.33|4150.23|4147.23|4150.53|4147.53|4148.23|4145.23|0
1632344100000|2021-09-22 20:55:00|4150.03|4147.03|4150.33|4147.33|4151.53|4148.53|4149.73|4146.73|0
1632344400000|2021-09-22 21:00:00|4150.03|4147.03|4150.23|4147.23|4150.23|4147.23|4149.93|4146.93|0
1632344700000|2021-09-22 21:05:00|4150.33|4147.33|4150.23|4147.23|4150.33|4147.33|4149.93|4146.93|0
1632345000000|2021-09-22 21:10:00|4150.13|4147.13|4149.83|4146.83|4150.23|4147.23|4149.63|4146.63|0
1632345300000|2021-09-22 21:15:00|4149.93|4146.93|4150.23|4147.23|4150.33|4147.33|4149.93|4146.93|0
1632345600000|2021-09-22 21:20:00|4149.93|4146.93|4150.03|4147.03|4150.23|4147.23|4149.93|4146.93|0
1632345900000|2021-09-22 21:25:00|4150.23|4147.23|4150.03|4147.03|4150.23|4147.23|4149.93|4146.93|0
1632346200000|2021-09-22 21:30:00|4149.93|4146.93|4150.33|4147.33|4150.43|4147.43|4149.93|4146.93|0
1632346500000|2021-09-22 21:35:00|4150.23|4147.23|4150.23|4147.23|4150.23|4147.23|4150.23|4147.23|0
1632346800000|2021-09-22 21:40:00|4149.93|4146.93|4149.93|4146.93|4149.93|4146.93|4149.93|4146.93|0
1632347100000|2021-09-22 21:45:00|4150.03|4147.03|4150.33|4147.33|4150.33|4147.33|4150.03|4147.03|0
1632347400000|2021-09-22 21:50:00|4149.93|4146.93|4150.23|4147.23|4150.43|4147.43|4149.93|4146.93|0
1632347700000|2021-09-22 21:55:00|4149.93|4146.93|4150.03|4147.03|4150.03|4147.03|4149.93|4146.93|0
1632348000000|2021-09-22 22:00:00|4149.93|4146.93|4151.93|4148.93|4152.33|4149.33|4149.63|4146.63|0
1632348300000|2021-09-22 22:05:00|4151.83|4148.83|4150.23|4147.23|4152.13|4149.13|4150.03|4147.03|0
1632348600000|2021-09-22 22:10:00|4150.53|4147.53|4151.53|4148.53|4152.13|4149.13|4150.23|4147.23|0
1632348900000|2021-09-22 22:15:00|4151.83|4148.83|4152.13|4149.13|4152.33|4149.33|4151.33|4148.33|0
1632349200000|2021-09-22 22:20:00|4151.93|4148.93|4152.63|4149.63|4153.13|4150.13|4151.33|4148.33|0
1632349500000|2021-09-22 22:25:00|4152.83|4149.83|4151.13|4148.13|4152.83|4149.83|4150.83|4147.83|0
1632349800000|2021-09-22 22:30:00|4151.03|4148.03|4150.83|4147.83|4152.83|4149.83|4150.53|4147.53|0
1632350100000|2021-09-22 22:35:00|4150.93|4147.93|4152.83|4149.83|4153.33|4150.33|4150.03|4147.03|0
1632350400000|2021-09-22 22:40:00|4153.13|4150.13|4153.13|4150.13|4153.33|4150.33|4152.63|4149.63|0
1632350700000|2021-09-22 22:45:00|4153.23|4150.23|4152.63|4149.63|4153.63|4150.63|4152.63|4149.63|0
1632351000000|2021-09-22 22:50:00|4152.83|4149.83|4152.63|4149.63|4153.63|4150.63|4152.63|4149.63|0
1632351300000|2021-09-22 22:55:00|4152.33|4149.33|4153.33|4150.33|4153.93|4150.93|4152.33|4149.33|0
1632351600000|2021-09-22 23:00:00|4153.63|4150.63|4154.13|4151.13|4154.43|4151.43|4153.63|4150.63|0
1632351900000|2021-09-22 23:05:00|4154.23|4151.23|4154.43|4151.43|4154.93|4151.93|4154.13|4151.13|0
1632352200000|2021-09-22 23:10:00|4154.63|4151.63|4155.73|4152.73|4155.93|4152.93|4154.43|4151.43|0
1632352500000|2021-09-22 23:15:00|4155.93|4152.93|4157.03|4154.03|4157.03|4154.03|4155.93|4152.93|0
1632352800000|2021-09-22 23:20:00|4156.73|4153.73|4155.33|4152.33|4157.03|4154.03|4155.23|4152.23|0
1632353100000|2021-09-22 23:25:00|4155.23|4152.23|4155.43|4152.43|4155.93|4152.93|4155.23|4152.23|0
1632353400000|2021-09-22 23:30:00|4155.73|4152.73|4153.93|4150.93|4155.73|4152.73|4153.63|4150.63|0
1632353700000|2021-09-22 23:35:00|4153.63|4150.63|4153.63|4150.63|4154.63|4151.63|4153.13|4150.13|0
1632354000000|2021-09-22 23:40:00|4153.33|4150.33|4153.53|4150.53|4154.43|4151.43|4152.83|4149.83|0
1632354300000|2021-09-22 23:45:00|4153.33|4150.33|4153.33|4150.33|4154.13|4151.13|4153.13|4150.13|0
1632354600000|2021-09-22 23:50:00|4153.63|4150.63|4155.53|4152.53|4155.73|4152.73|4152.33|4149.33|0
1632354900000|2021-09-22 23:55:00|4155.73|4152.73|4156.23|4153.23|4156.83|4153.83|4155.73|4152.73|0
1632355200000|2021-09-23 00:00:00|4156.53|4153.53|4158.53|4155.53|4159.63|4156.63|4156.23|4153.23|0
1632355500000|2021-09-23 00:05:00|4158.63|4155.63|4159.83|4156.83|4159.83|4156.83|4158.53|4155.53|0
1632355800000|2021-09-23 00:10:00|4159.73|4156.73|4159.33|4156.33|4160.33|4157.33|4159.03|4156.03|0
1632356100000|2021-09-23 00:15:00|4159.03|4156.03|4164.53|4162.53|4165.73|4163.73|4158.83|4155.83|601
1632356400000|2021-09-23 00:20:00|4164.23|4162.23|4164.03|4162.03|4166.03|4164.03|4163.53|4161.53|231
1632356700000|2021-09-23 00:25:00|4164.23|4162.23|4164.03|4162.03|4165.03|4163.03|4164.03|4162.03|69
1632357000000|2021-09-23 00:30:00|4163.53|4161.53|4161.53|4159.53|4163.53|4161.53|4161.03|4159.03|184
1632357300000|2021-09-23 00:35:00|4161.03|4159.03|4160.23|4158.23|4161.53|4159.53|4160.03|4158.03|125
1632357600000|2021-09-23 00:40:00|4160.03|4158.03|4162.53|4160.53|4163.03|4161.03|4159.53|4157.53|42
1632357900000|2021-09-23 00:45:00|4163.03|4161.03|4161.73|4159.73|4163.53|4161.53|4161.73|4159.73|52
1632358200000|2021-09-23 00:50:00|4161.53|4159.53|4162.53|4160.53|4162.53|4160.53|4160.03|4158.03|89
1632358500000|2021-09-23 00:55:00|4162.23|4160.23|4164.03|4162.03|4164.03|4162.03|4162.03|4160.03|141
1632358800000|2021-09-23 01:00:00|4164.23|4162.23|4162.53|4160.53|4164.73|4162.73|4162.53|4160.53|131
1632359100000|2021-09-23 01:05:00|4163.23|4161.23|4163.03|4161.03|4164.03|4162.03|4162.23|4160.23|76
1632359400000|2021-09-23 01:10:00|4163.23|4161.23|4163.73|4161.73|4164.53|4162.53|4162.53|4160.53|164
1632359700000|2021-09-23 01:15:00|4164.03|4162.03|4165.03|4163.03|4166.03|4164.03|4162.53|4160.53|150
1632360000000|2021-09-23 01:20:00|4165.23|4163.23|4165.23|4163.23|4167.23|4165.23|4165.03|4163.03|122
1632360300000|2021-09-23 01:25:00|4165.03|4163.03|4167.03|4165.03|4167.03|4165.03|4165.03|4163.03|42
1632360600000|2021-09-23 01:30:00|4167.23|4165.23|4171.23|4169.23|4171.53|4169.53|4167.03|4165.03|208
1632360900000|2021-09-23 01:35:00|4171.53|4169.53|4169.73|4167.73|4172.03|4170.03|4169.53|4167.53|215
1632361200000|2021-09-23 01:40:00|4169.53|4167.53|4168.73|4166.73|4170.23|4168.23|4167.03|4165.03|205
1632361500000|2021-09-23 01:45:00|4169.03|4167.03|4170.23|4168.23|4171.03|4169.03|4169.03|4167.03|204
1632361800000|2021-09-23 01:50:00|4170.03|4168.03|4167.03|4165.03|4170.53|4168.53|4166.53|4164.53|73
1632362100000|2021-09-23 01:55:00|4167.23|4165.23|4167.03|4165.03|4169.23|4167.23|4166.03|4164.03|99
1632362400000|2021-09-23 02:00:00|4167.53|4165.53|4165.73|4163.73|4168.03|4166.03|4165.03|4163.03|81
1632362700000|2021-09-23 02:05:00|4166.03|4164.03|4168.03|4166.03|4168.53|4166.53|4165.53|4163.53|80
1632363000000|2021-09-23 02:10:00|4167.73|4165.73|4168.73|4166.73|4168.73|4166.73|4167.03|4165.03|124
1632363300000|2021-09-23 02:15:00|4168.53|4166.53|4168.53|4166.53|4169.53|4167.53|4167.03|4165.03|122
1632363600000|2021-09-23 02:20:00|4168.73|4166.73|4166.23|4164.23|4169.03|4167.03|4166.23|4164.23|79
1632363900000|2021-09-23 02:25:00|4166.53|4164.53|4166.03|4164.03|4167.03|4165.03|4164.73|4162.73|81
1632364200000|2021-09-23 02:30:00|4166.23|4164.23|4166.03|4164.03|4166.53|4164.53|4165.03|4163.03|57
1632364500000|2021-09-23 02:35:00|4166.53|4164.53|4164.73|4162.73|4168.03|4166.03|4164.03|4162.03|127
1632364800000|2021-09-23 02:40:00|4164.53|4162.53|4164.73|4162.73|4165.03|4163.03|4163.53|4161.53|64
1632365100000|2021-09-23 02:45:00|4165.03|4163.03|4165.73|4163.73|4165.73|4163.73|4163.73|4161.73|78
1632365400000|2021-09-23 02:50:00|4165.53|4163.53|4165.03|4163.03|4165.53|4163.53|4164.53|4162.53|22
1632365700000|2021-09-23 02:55:00|4165.23|4163.23|4166.03|4164.03|4166.73|4164.73|4165.03|4163.03|69
1632366000000|2021-09-23 03:00:00|4166.23|4164.23|4166.73|4164.73|4167.03|4165.03|4165.03|4163.03|84
1632366300000|2021-09-23 03:05:00|4167.03|4165.03|4166.03|4164.03|4167.03|4165.03|4165.53|4163.53|18
1632366600000|2021-09-23 03:10:00|4165.53|4163.53|4166.73|4164.73|4166.73|4164.73|4165.03|4163.03|33
1632366900000|2021-09-23 03:15:00|4166.53|4164.53|4165.73|4163.73|4167.53|4165.53|4165.53|4163.53|88
1632367200000|2021-09-23 03:20:00|4166.03|4164.03|4168.73|4166.73|4169.23|4167.23|4165.53|4163.53|76
1632367500000|2021-09-23 03:25:00|4169.03|4167.03|4167.23|4165.23|4169.03|4167.03|4167.03|4165.03|71
1632367800000|2021-09-23 03:30:00|4167.03|4165.03|4165.03|4163.03|4167.03|4165.03|4164.03|4162.03|172
1632368100000|2021-09-23 03:35:00|4164.73|4162.73|4165.53|4163.53|4166.53|4164.53|4164.73|4162.73|54
1632368400000|2021-09-23 03:40:00|4166.03|4164.03|4164.73|4162.73|4166.03|4164.03|4164.23|4162.23|22
1632368700000|2021-09-23 03:45:00|4165.03|4163.03|4166.03|4164.03|4166.03|4164.03|4164.23|4162.23|21
1632369000000|2021-09-23 03:50:00|4165.53|4163.53|4165.53|4163.53|4166.03|4164.03|4164.73|4162.73|38
1632369300000|2021-09-23 03:55:00|4166.03|4164.03|4164.73|4162.73|4166.03|4164.03|4164.73|4162.73|43
1632369600000|2021-09-23 04:00:00|4164.53|4162.53|4165.23|4163.23|4165.53|4163.53|4164.53|4162.53|54
1632369900000|2021-09-23 04:05:00|4165.03|4163.03|4164.03|4162.03|4165.23|4163.23|4164.03|4162.03|37
1632370200000|2021-09-23 04:10:00|4164.23|4162.23|4166.03|4164.03|4166.03|4164.03|4164.03|4162.03|147
1632370500000|2021-09-23 04:15:00|4165.53|4163.53|4165.03|4163.03|4165.53|4163.53|4164.53|4162.53|20
1632370800000|2021-09-23 04:20:00|4165.53|4163.53|4166.53|4164.53|4166.53|4164.53|4165.53|4163.53|40
1632371100000|2021-09-23 04:25:00|4167.03|4165.03|4166.03|4164.03|4167.03|4165.03|4166.03|4164.03|114
1632371400000|2021-09-23 04:30:00|4166.53|4164.53|4165.03|4163.03|4166.53|4164.53|4165.03|4163.03|71
1632371700000|2021-09-23 04:35:00|4165.53|4163.53|4165.73|4163.73|4166.03|4164.03|4164.73|4162.73|250
1632372000000|2021-09-23 04:40:00|4165.53|4163.53|4166.03|4164.03|4166.03|4164.03|4165.03|4163.03|119
1632372300000|2021-09-23 04:45:00|4165.73|4163.73|4166.03|4164.03|4166.73|4164.73|4165.53|4163.53|145
1632372600000|2021-09-23 04:50:00|4166.53|4164.53|4166.53|4164.53|4166.53|4164.53|4166.53|4164.53|68
1632372900000|2021-09-23 04:55:00|4166.73|4164.73|4166.53|4164.53|4168.03|4166.03|4166.53|4164.53|337
1632373200000|2021-09-23 05:00:00|4166.23|4164.23|4167.03|4165.03|4167.53|4165.53|4165.53|4163.53|151
1632373500000|2021-09-23 05:05:00|4166.53|4164.53|4167.53|4165.53|4168.53|4166.53|4166.53|4164.53|276
1632373800000|2021-09-23 05:10:00|4168.03|4166.03|4168.03|4166.03|4169.03|4167.03|4167.03|4165.03|197
1632374100000|2021-09-23 05:15:00|4167.53|4165.53|4168.23|4166.23|4169.03|4167.03|4167.53|4165.53|144
1632374400000|2021-09-23 05:20:00|4168.53|4166.53|4167.23|4165.23|4168.53|4166.53|4166.53|4164.53|167
1632374700000|2021-09-23 05:25:00|4167.03|4165.03|4167.53|4165.53|4168.03|4166.03|4165.73|4163.73|263
1632375000000|2021-09-23 05:30:00|4168.03|4166.03|4168.03|4166.03|4168.53|4166.53|4167.53|4165.53|160
1632375300000|2021-09-23 05:35:00|4167.73|4165.73|4170.23|4168.23|4170.53|4168.53|4167.53|4165.53|146
1632375600000|2021-09-23 05:40:00|4170.03|4168.03|4170.53|4168.53|4170.53|4168.53|4169.03|4167.03|176
1632375900000|2021-09-23 05:45:00|4171.03|4169.03|4172.53|4170.53|4172.53|4170.53|4170.23|4168.23|611
1632376200000|2021-09-23 05:50:00|4172.23|4170.23|4172.53|4170.53|4173.03|4171.03|4171.03|4169.03|305
1632376500000|2021-09-23 05:55:00|4172.23|4170.23|4173.73|4171.73|4174.03|4172.03|4171.53|4169.53|680
1632376800000|2021-09-23 06:00:00|4173.48|4171.98|4175.48|4173.98|4177.78|4176.28|4172.28|4170.78|1835
1632377100000|2021-09-23 06:05:00|4175.28|4173.78|4175.98|4174.48|4178.28|4176.78|4175.28|4173.78|2309
1632377400000|2021-09-23 06:10:00|4175.78|4174.28|4178.78|4177.28|4178.78|4177.28|4175.78|4174.28|970
1632377700000|2021-09-23 06:15:00|4178.48|4176.98|4178.28|4176.78|4181.28|4179.78|4178.28|4176.78|1512
1632378000000|2021-09-23 06:20:00|4178.78|4177.28|4177.28|4175.78|4179.28|4177.78|4177.28|4175.78|899
1632378300000|2021-09-23 06:25:00|4176.78|4175.28|4179.28|4177.78|4179.28|4177.78|4176.78|4175.28|398
1632378600000|2021-09-23 06:30:00|4178.78|4177.28|4178.78|4177.28|4180.28|4178.78|4178.28|4176.78|959
1632378900000|2021-09-23 06:35:00|4179.28|4177.78|4179.78|4178.28|4180.78|4179.28|4178.78|4177.28|761
1632379200000|2021-09-23 06:40:00|4179.28|4177.78|4184.78|4183.28|4184.78|4183.28|4179.28|4177.78|1815
1632379500000|2021-09-23 06:45:00|4184.48|4182.98|4184.78|4183.28|4187.28|4185.78|4182.28|4180.78|3911
1632379800000|2021-09-23 06:50:00|4184.48|4182.98|4185.78|4184.28|4186.78|4185.28|4183.78|4182.28|1385
1632380100000|2021-09-23 06:55:00|4186.28|4184.78|4181.78|4180.28|4187.78|4186.28|4180.78|4179.28|4045
1632380400000|2021-09-23 07:00:00|4180.78|4179.28|4183.78|4182.28|4186.78|4185.28|4179.28|4177.78|14383
1632380700000|2021-09-23 07:05:00|4183.28|4181.78|4180.78|4179.28|4185.28|4183.78|4179.28|4177.78|11289
1632381000000|2021-09-23 07:10:00|4181.28|4179.78|4179.48|4177.98|4184.78|4183.28|4178.28|4176.78|8229
1632381300000|2021-09-23 07:15:00|4178.78|4177.28|4179.28|4177.78|4182.78|4181.28|4177.28|4175.78|7878
1632381600000|2021-09-23 07:20:00|4179.48|4177.98|4183.28|4181.78|4184.28|4182.78|4179.28|4177.78|5046
1632381900000|2021-09-23 07:25:00|4183.78|4182.28|4185.78|4184.28|4186.78|4185.28|4183.28|4181.78|3422
1632382200000|2021-09-23 07:30:00|4182.28|4180.78|4185.28|4183.78|4189.28|4187.78|4179.78|4178.28|8876
1632382500000|2021-09-23 07:35:00|4185.78|4184.28|4185.28|4183.78|4187.78|4186.28|4184.28|4182.78|5023
1632382800000|2021-09-23 07:40:00|4185.33|4183.83|4193.33|4191.83|4193.83|4192.33|4184.33|4182.83|11287
1632383100000|2021-09-23 07:45:00|4193.53|4192.03|4194.33|4192.83|4194.83|4193.33|4192.33|4190.83|4192
1632383400000|2021-09-23 07:50:00|4194.53|4193.03|4192.33|4190.83|4196.33|4194.83|4192.33|4190.83|3805
1632383700000|2021-09-23 07:55:00|4192.83|4191.33|4191.83|4190.33|4194.83|4193.33|4191.83|4190.33|3132
1632384000000|2021-09-23 08:00:00|4192.33|4190.83|4192.83|4191.33|4194.53|4193.03|4191.33|4189.83|4690
1632384300000|2021-09-23 08:05:00|4193.33|4191.83|4193.33|4191.83|4195.83|4194.33|4192.83|4191.33|4779
1632384600000|2021-09-23 08:10:00|4193.83|4192.33|4193.83|4192.33|4196.33|4194.83|4193.33|4191.83|8842
1632384900000|2021-09-23 08:15:00|4193.33|4191.83|4194.83|4193.33|4195.33|4193.83|4192.83|4191.33|3903
1632385200000|2021-09-23 08:20:00|4195.03|4193.53|4195.83|4194.33|4196.33|4194.83|4194.33|4192.83|3269
1632385500000|2021-09-23 08:25:00|4195.33|4193.83|4195.83|4194.33|4196.83|4195.33|4194.83|4193.33|3636
1632385800000|2021-09-23 08:30:00|4196.33|4194.83|4198.33|4196.83|4198.33|4196.83|4195.83|4194.33|4747
1632386100000|2021-09-23 08:35:00|4197.83|4196.33|4200.83|4199.33|4201.83|4200.33|4197.83|4196.33|8741
1632386400000|2021-09-23 08:40:00|4201.33|4199.83|4198.83|4197.33|4201.33|4199.83|4198.83|4197.33|4335
1632386700000|2021-09-23 08:45:00|4198.33|4196.83|4198.83|4197.33|4201.33|4199.83|4198.33|4196.83|3167
1632387000000|2021-09-23 08:50:00|4198.33|4196.83|4198.33|4196.83|4199.33|4197.83|4196.33|4194.83|4645
1632387300000|2021-09-23 08:55:00|4198.83|4197.33|4199.33|4197.83|4200.33|4198.83|4198.33|4196.83|4144
1632387600000|2021-09-23 09:00:00|4199.83|4198.33|4200.33|4198.83|4201.33|4199.83|4199.83|4198.33|3670
1632387900000|2021-09-23 09:05:00|4200.83|4199.33|4199.33|4197.83|4204.83|4203.33|4196.83|4195.33|17430
1632388200000|2021-09-23 09:10:00|4198.83|4197.33|4204.83|4203.33|4206.83|4205.33|4198.83|4197.33|7738
1632388500000|2021-09-23 09:15:00|4204.33|4202.83|4200.83|4199.33|4205.83|4204.33|4200.83|4199.33|3780
1632388800000|2021-09-23 09:20:00|4201.33|4199.83|4202.33|4200.83|4203.33|4201.83|4201.33|4199.83|6003
1632389100000|2021-09-23 09:25:00|4201.83|4200.33|4204.33|4202.83|4205.03|4203.53|4201.83|4200.33|7820
1632389400000|2021-09-23 09:30:00|4203.83|4202.33|4201.83|4200.33|4203.83|4202.33|4200.83|4199.33|4000
1632389700000|2021-09-23 09:35:00|4202.03|4200.53|4203.33|4201.83|4203.83|4202.33|4201.83|4200.33|4356
1632390000000|2021-09-23 09:40:00|4203.53|4202.03|4201.83|4200.33|4204.33|4202.83|4200.83|4199.33|1755
1632390300000|2021-09-23 09:45:00|4201.33|4199.83|4199.83|4198.33|4202.83|4201.33|4199.83|4198.33|2902
1632390600000|2021-09-23 09:50:00|4200.33|4198.83|4197.83|4196.33|4200.33|4198.83|4197.33|4195.83|7040
1632390900000|2021-09-23 09:55:00|4198.33|4196.83|4200.33|4198.83|4200.83|4199.33|4197.83|4196.33|4515
1632391200000|2021-09-23 10:00:00|4200.53|4199.03|4203.83|4202.33|4204.33|4202.83|4200.53|4199.03|8164
1632391500000|2021-09-23 10:05:00|4204.33|4202.83|4205.83|4204.33|4207.33|4205.83|4204.33|4202.83|3591
1632391800000|2021-09-23 10:10:00|4206.03|4204.53|4189.83|4188.33|4206.83|4205.33|4186.33|4184.83|22108
1632392100000|2021-09-23 10:15:00|4189.33|4187.83|4189.83|4188.33|4193.33|4191.83|4184.33|4182.83|14021
1632392400000|2021-09-23 10:20:00|4189.33|4187.83|4193.83|4192.33|4194.53|4193.03|4187.33|4185.83|4163
1632392700000|2021-09-23 10:25:00|4193.33|4191.83|4196.33|4194.83|4196.33|4194.83|4193.33|4191.83|2456
1632393000000|2021-09-23 10:30:00|4195.83|4194.33|4193.33|4191.83|4196.83|4195.33|4192.83|4191.33|4197
1632393300000|2021-09-23 10:35:00|4193.83|4192.33|4191.33|4189.83|4195.33|4193.83|4188.33|4186.83|3646
1632393600000|2021-09-23 10:40:00|4191.53|4190.03|4190.83|4189.33|4193.33|4191.83|4189.33|4187.83|4384
1632393900000|2021-09-23 10:45:00|4191.33|4189.83|4182.33|4180.83|4191.33|4189.83|4181.83|4180.33|9939
1632394200000|2021-09-23 10:50:00|4182.83|4181.33|4186.33|4184.83|4187.33|4185.83|4180.03|4178.53|6692
1632394500000|2021-09-23 10:55:00|4186.53|4185.03|4187.33|4185.83|4187.33|4185.83|4183.83|4182.33|3293
1632394800000|2021-09-23 11:00:00|4185.53|4184.03|4185.33|4183.83|4187.83|4186.33|4184.83|4183.33|2363
1632395100000|2021-09-23 11:05:00|4185.83|4184.33|4187.33|4185.83|4187.83|4186.33|4185.33|4183.83|2095
1632395400000|2021-09-23 11:10:00|4186.83|4185.33|4182.83|4181.33|4188.33|4186.83|4182.03|4180.53|2746
1632395700000|2021-09-23 11:15:00|4183.33|4181.83|4189.83|4188.33|4190.33|4188.83|4183.33|4181.83|2009
1632396000000|2021-09-23 11:20:00|4190.03|4188.53|4191.33|4189.83|4192.33|4190.83|4189.83|4188.33|2494
1632396300000|2021-09-23 11:25:00|4191.03|4189.53|4188.83|4187.33|4191.33|4189.83|4188.33|4186.83|2182
1632396600000|2021-09-23 11:30:00|4188.33|4186.83|4190.33|4188.83|4191.33|4189.83|4188.33|4186.83|1109
1632396900000|2021-09-23 11:35:00|4190.83|4189.33|4187.83|4186.33|4191.33|4189.83|4186.33|4184.83|1718
1632397200000|2021-09-23 11:40:00|4187.52|4186.02|4188.52|4187.02|4189.52|4188.02|4187.52|4186.02|1562
1632397500000|2021-09-23 11:45:00|4188.02|4186.52|4186.02|4184.52|4188.02|4186.52|4184.52|4183.02|1363
1632397800000|2021-09-23 11:50:00|4186.52|4185.02|4188.02|4186.52|4188.02|4186.52|4185.02|4183.52|1723
1632398100000|2021-09-23 11:55:00|4187.52|4186.02|4186.02|4184.52|4187.52|4186.02|4184.02|4182.52|1704
1632398400000|2021-09-23 12:00:00|4186.52|4185.02|4182.72|4181.22|4186.52|4185.02|4181.52|4180.02|4547
1632398700000|2021-09-23 12:05:00|4183.02|4181.52|4185.52|4184.02|4186.52|4185.02|4182.52|4181.02|1400
1632399000000|2021-09-23 12:10:00|4185.72|4184.22|4182.72|4181.22|4186.22|4184.72|4182.02|4180.52|2926
1632399300000|2021-09-23 12:15:00|4182.52|4181.02|4185.52|4184.02|4186.52|4185.02|4182.52|4181.02|1249
1632399600000|2021-09-23 12:20:00|4186.02|4184.52|4188.02|4186.52|4189.02|4187.52|4185.52|4184.02|1448
1632399900000|2021-09-23 12:25:00|4187.52|4186.02|4184.52|4183.02|4188.02|4186.52|4184.52|4183.02|1696
1632400200000|2021-09-23 12:30:00|4185.02|4183.52|4185.02|4183.52|4186.52|4185.02|4184.02|4182.52|2514
1632400500000|2021-09-23 12:35:00|4184.52|4183.02|4185.52|4184.02|4186.52|4185.02|4184.02|4182.52|2105
1632400800000|2021-09-23 12:40:00|4185.02|4183.52|4184.52|4183.02|4185.52|4184.02|4184.02|4182.52|1570
1632401100000|2021-09-23 12:45:00|4185.02|4183.52|4185.52|4184.02|4188.52|4187.02|4184.52|4183.02|1466
1632401400000|2021-09-23 12:50:00|4185.02|4183.52|4183.52|4182.02|4186.52|4185.02|4183.52|4182.02|2561
1632401700000|2021-09-23 12:55:00|4184.02|4182.52|4184.52|4183.02|4186.52|4185.02|4184.02|4182.52|1050
1632402000000|2021-09-23 13:00:00|4183.52|4182.02|4181.52|4180.02|4185.02|4183.52|4181.02|4179.52|3596
1632402300000|2021-09-23 13:05:00|4182.02|4180.52|4181.02|4179.52|4182.72|4181.22|4178.52|4177.02|2934
1632402600000|2021-09-23 13:10:00|4180.72|4179.22|4178.52|4177.02|4181.02|4179.52|4177.52|4176.02|3321
1632402900000|2021-09-23 13:15:00|4178.02|4176.52|4181.52|4180.02|4182.52|4181.02|4178.02|4176.52|2786
1632403200000|2021-09-23 13:20:00|4181.02|4179.52|4181.52|4180.02|4183.52|4182.02|4181.02|4179.52|2179
1632403500000|2021-09-23 13:25:00|4181.02|4179.52|4184.02|4182.52|4184.22|4182.72|4181.02|4179.52|1940
1632403800000|2021-09-23 13:30:00|4184.22|4182.72|4188.02|4186.52|4188.52|4187.02|4183.52|4182.02|8545
1632404100000|2021-09-23 13:35:00|4187.52|4186.02|4197.02|4195.52|4197.02|4195.52|4187.52|4186.02|7197
1632404400000|2021-09-23 13:40:00|4197.22|4195.72|4198.52|4197.02|4199.02|4197.52|4195.02|4193.52|6860
1632404700000|2021-09-23 13:45:00|4199.02|4197.52|4200.02|4198.52|4203.02|4201.52|4199.02|4197.52|7613
1632405000000|2021-09-23 13:50:00|4200.52|4199.02|4201.02|4199.52|4202.02|4200.52|4199.02|4197.52|3158
1632405300000|2021-09-23 13:55:00|4200.52|4199.02|4198.52|4197.02|4203.52|4202.02|4198.02|4196.52|4796
1632405600000|2021-09-23 14:00:00|4199.02|4197.52|4200.52|4199.02|4203.52|4202.02|4196.52|4195.02|6894
1632405900000|2021-09-23 14:05:00|4201.02|4199.52|4198.52|4197.02|4201.02|4199.52|4198.02|4196.52|2799
1632406200000|2021-09-23 14:10:00|4198.42|4196.92|4200.12|4198.62|4200.92|4199.42|4198.42|4196.92|5363
1632406500000|2021-09-23 14:15:00|4199.92|4198.42|4198.92|4197.42|4200.92|4199.42|4197.42|4195.92|4073
1632406800000|2021-09-23 14:20:00|4199.42|4197.92|4200.92|4199.42|4201.92|4200.42|4198.92|4197.42|5392
1632407100000|2021-09-23 14:25:00|4200.42|4198.92|4198.42|4196.92|4201.92|4200.42|4197.92|4196.42|2671
1632407400000|2021-09-23 14:30:00|4198.62|4197.12|4198.42|4196.92|4198.92|4197.42|4196.92|4195.42|3856
1632407700000|2021-09-23 14:35:00|4198.12|4196.62|4196.42|4194.92|4199.42|4197.92|4196.42|4194.92|3035
1632408000000|2021-09-23 14:40:00|4196.92|4195.42|4196.42|4194.92|4197.92|4196.42|4195.92|4194.42|2409
1632408300000|2021-09-23 14:45:00|4196.92|4195.42|4200.92|4199.42|4201.42|4199.92|4196.92|4195.42|8400
1632408600000|2021-09-23 14:50:00|4201.42|4199.92|4198.92|4197.42|4201.42|4199.92|4198.42|4196.92|10015
1632408900000|2021-09-23 14:55:00|4198.42|4196.92|4198.42|4196.92|4198.92|4197.42|4197.92|4196.42|2779
1632409200000|2021-09-23 15:00:00|4197.92|4196.42|4197.92|4196.42|4199.42|4197.92|4197.42|4195.92|2728
1632409500000|2021-09-23 15:05:00|4198.42|4196.92|4197.92|4196.42|4199.42|4197.92|4197.42|4195.92|2931
1632409800000|2021-09-23 15:10:00|4197.42|4195.92|4197.92|4196.42|4199.42|4197.92|4196.42|4194.92|5469
1632410100000|2021-09-23 15:15:00|4198.42|4196.92|4196.42|4194.92|4198.42|4196.92|4195.42|4193.92|4621
1632410400000|2021-09-23 15:20:00|4196.62|4195.12|4195.42|4193.92|4197.42|4195.92|4193.92|4192.42|16860
1632410700000|2021-09-23 15:25:00|4195.12|4193.62|4194.42|4192.92|4197.92|4196.42|4193.92|4192.42|14558
1632411000000|2021-09-23 15:30:00|4193.92|4192.42|4195.92|4194.42|4197.92|4196.42|4193.42|4191.92|32175
1632411300000|2021-09-23 15:35:00|4195.42|4193.92|4199.92|4198.42|4199.92|4198.42|4194.92|4193.42|14082
1632411600000|2021-09-23 15:40:00|4199.42|4197.92|4197.42|4195.92|4199.92|4198.42|4196.42|4194.92|10193
1632411900000|2021-09-23 15:45:00|4196.92|4195.42|4196.42|4194.92|4198.42|4196.92|4195.92|4194.42|4050
1632412200000|2021-09-23 15:50:00|4196.92|4195.42|4198.92|4197.42|4198.92|4197.42|4196.42|4194.92|4849
1632412500000|2021-09-23 15:55:00|4199.42|4197.92|4200.42|4198.92|4200.92|4199.42|4198.92|4197.42|3096
1632412800000|2021-09-23 16:00:00|4199.92|4198.42|4198.92|4197.42|4199.92|4198.42|4197.92|4196.42|5525
1632413100000|2021-09-23 16:05:00|4199.12|4197.62|4198.42|4196.92|4199.92|4198.42|4198.42|4196.92|992
1632413400000|2021-09-23 16:10:00|4197.92|4196.42|4197.92|4196.42|4198.92|4197.42|4197.92|4196.42|3062
1632413700000|2021-09-23 16:15:00|4198.42|4196.92|4198.42|4196.92|4198.92|4197.42|4196.92|4195.42|2374
1632414000000|2021-09-23 16:20:00|4197.92|4196.42|4196.92|4195.42|4198.42|4196.92|4196.42|4194.92|4880
1632414300000|2021-09-23 16:25:00|4196.62|4195.12|4198.92|4197.42|4198.92|4197.42|4195.92|4194.42|1507
1632414600000|2021-09-23 16:30:00|4199.42|4197.92|4198.92|4197.42|4199.42|4197.92|4197.92|4196.42|1464
1632414900000|2021-09-23 16:35:00|4198.62|4197.12|4198.42|4196.92|4199.92|4198.42|4197.92|4196.42|602
1632415200000|2021-09-23 16:40:00|4198.92|4197.42|4198.92|4197.42|4199.42|4197.92|4197.62|4196.12|722
1632415500000|2021-09-23 16:45:00|4199.42|4197.92|4199.42|4197.92|4199.92|4198.42|4197.92|4196.42|602
1632415800000|2021-09-23 16:50:00|4198.92|4197.42|4199.42|4197.92|4200.42|4198.92|4198.92|4197.42|1296
1632416100000|2021-09-23 16:55:00|4199.62|4198.12|4197.92|4196.42|4199.92|4198.42|4197.42|4195.92|1376
1632416400000|2021-09-23 17:00:00|4198.42|4196.92|4199.42|4197.92|4199.42|4197.92|4197.92|4196.42|509
1632416700000|2021-09-23 17:05:00|4199.92|4198.42|4201.92|4200.42|4202.42|4200.92|4199.92|4198.42|1400
1632417000000|2021-09-23 17:10:00|4201.42|4199.92|4199.92|4198.42|4201.42|4199.92|4199.42|4197.92|812
1632417300000|2021-09-23 17:15:00|4199.62|4198.12|4200.42|4198.92|4200.42|4198.92|4199.42|4197.92|527
1632417600000|2021-09-23 17:20:00|4200.12|4198.62|4199.92|4198.42|4200.42|4198.92|4199.42|4197.92|742
1632417900000|2021-09-23 17:25:00|4199.62|4198.12|4199.92|4198.42|4200.42|4198.92|4199.62|4198.12|307
1632418200000|2021-09-23 17:30:00|4200.42|4198.92|4200.92|4199.42|4201.42|4199.92|4199.92|4198.42|806
1632418500000|2021-09-23 17:35:00|4201.42|4199.92|4201.42|4199.92|4201.42|4199.92|4200.42|4198.92|216
1632418800000|2021-09-23 17:40:00|4201.62|4200.12|4201.42|4199.92|4201.92|4200.42|4200.42|4198.92|371
1632419100000|2021-09-23 17:45:00|4201.62|4200.12|4201.92|4200.42|4201.92|4200.42|4201.42|4199.92|689
1632419400000|2021-09-23 17:50:00|4202.12|4200.62|4202.92|4201.42|4202.92|4201.42|4201.92|4200.42|636
1632419700000|2021-09-23 17:55:00|4202.42|4200.92|4202.92|4201.42|4202.92|4201.42|4201.42|4199.92|737
1632420000000|2021-09-23 18:00:00|4202.42|4200.92|4201.92|4200.42|4202.92|4201.42|4201.42|4199.92|855
1632420300000|2021-09-23 18:05:00|4202.12|4200.62|4199.92|4198.42|4202.42|4200.92|4199.92|4198.42|512
1632420600000|2021-09-23 18:10:00|4199.62|4198.12|4199.92|4198.42|4199.92|4198.42|4198.92|4197.42|770
1632420900000|2021-09-23 18:15:00|4200.12|4198.62|4199.42|4197.92|4200.12|4198.62|4198.92|4197.42|343
1632421200000|2021-09-23 18:20:00|4199.92|4198.42|4199.92|4198.42|4200.92|4199.42|4199.42|4197.92|423
1632421500000|2021-09-23 18:25:00|4200.42|4198.92|4199.42|4197.92|4200.92|4199.42|4199.42|4197.92|262
1632421800000|2021-09-23 18:30:00|4199.92|4198.42|4199.92|4198.42|4200.62|4199.12|4199.42|4197.92|294
1632422100000|2021-09-23 18:35:00|4199.42|4197.92|4198.92|4197.42|4199.92|4198.42|4198.92|4197.42|716
1632422400000|2021-09-23 18:40:00|4198.42|4196.92|4197.92|4196.42|4198.42|4196.92|4197.42|4195.92|800
1632422700000|2021-09-23 18:45:00|4198.42|4196.92|4197.42|4195.92|4198.92|4197.42|4196.92|4195.42|238
1632423000000|2021-09-23 18:50:00|4197.92|4196.42|4197.42|4195.92|4198.42|4196.92|4196.92|4195.42|278
1632423300000|2021-09-23 18:55:00|4197.62|4196.12|4197.42|4195.92|4197.92|4196.42|4196.92|4195.42|618
1632423600000|2021-09-23 19:00:00|4197.92|4196.42|4197.92|4196.42|4197.92|4196.42|4196.92|4195.42|556
1632423900000|2021-09-23 19:05:00|4197.42|4195.92|4196.12|4194.62|4197.92|4196.42|4195.92|4194.42|1034
1632424200000|2021-09-23 19:10:00|4196.42|4194.92|4194.42|4192.92|4196.42|4194.92|4193.92|4192.42|879
1632424500000|2021-09-23 19:15:00|4194.62|4193.12|4194.92|4193.42|4195.42|4193.92|4193.92|4192.42|491
1632424800000|2021-09-23 19:20:00|4195.42|4193.92|4195.92|4194.42|4195.92|4194.42|4194.92|4193.42|671
1632425100000|2021-09-23 19:25:00|4196.42|4194.92|4194.42|4192.92|4196.42|4194.92|4194.42|4192.92|714
1632425400000|2021-09-23 19:30:00|4194.62|4193.12|4195.92|4194.42|4195.92|4194.42|4193.42|4191.92|577
1632425700000|2021-09-23 19:35:00|4195.62|4194.12|4195.92|4194.42|4196.12|4194.62|4194.42|4192.92|625
1632426000000|2021-09-23 19:40:00|4196.42|4194.92|4196.42|4194.92|4196.92|4195.42|4194.92|4193.42|379
1632426300000|2021-09-23 19:45:00|4195.92|4194.42|4195.42|4193.92|4195.92|4194.42|4194.42|4192.92|800
1632426600000|2021-09-23 19:50:00|4194.92|4193.42|4196.92|4195.42|4196.92|4195.42|4194.42|4192.92|1810
1632426900000|2021-09-23 19:55:00|4196.42|4194.92|4197.42|4195.92|4198.42|4196.92|4195.42|4193.92|2503
1632427200000|2021-09-23 20:00:00|4196.77|4193.77|4195.27|4192.27|4197.87|4194.87|4194.97|4191.97|116
1632427500000|2021-09-23 20:05:00|4194.97|4191.97|4199.37|4196.37|4200.17|4197.17|4194.97|4191.97|0
1632427800000|2021-09-23 20:10:00|4199.67|4196.67|4199.37|4196.37|4201.17|4198.17|4198.57|4195.57|0
1632428100000|2021-09-23 20:15:00|4199.67|4196.67|4200.17|4197.17|4201.97|4198.97|4198.57|4195.57|0
1632428400000|2021-09-23 20:20:00|4200.47|4197.47|4199.67|4196.67|4201.97|4198.97|4199.67|4196.67|0
1632428700000|2021-09-23 20:25:00|4199.87|4196.87|4197.57|4194.57|4199.87|4196.87|4197.27|4194.27|0
1632429000000|2021-09-23 20:30:00|4197.07|4194.07|4198.87|4195.87|4198.87|4195.87|4196.27|4193.27|0
1632429300000|2021-09-23 20:35:00|4199.17|4196.17|4199.17|4196.17|4199.67|4196.67|4198.37|4195.37|0
1632429600000|2021-09-23 20:40:00|4199.37|4196.37|4199.87|4196.87|4199.87|4196.87|4198.37|4195.37|0
1632429900000|2021-09-23 20:45:00|4200.67|4197.67|4196.77|4193.77|4200.67|4197.67|4196.57|4193.57|0
1632430200000|2021-09-23 20:50:00|4196.67|4193.67|4199.37|4196.37|4199.37|4196.37|4196.27|4193.27|0
1632430500000|2021-09-23 20:55:00|4199.17|4196.17|4198.67|4195.67|4199.67|4196.67|4198.47|4195.47|0
1632430800000|2021-09-23 21:00:00|4198.37|4195.37|4198.77|4195.77|4198.87|4195.87|4198.07|4195.07|0
1632431100000|2021-09-23 21:05:00|4198.67|4195.67|4199.67|4196.67|4199.77|4196.77|4198.67|4195.67|0
1632431400000|2021-09-23 21:10:00|4199.57|4196.57|4199.37|4196.37|4199.57|4196.57|4199.27|4196.27|0
1632432000000|2021-09-23 21:20:00|4199.47|4196.47|4199.47|4196.47|4199.67|4196.67|4199.47|4196.47|0
1632432300000|2021-09-23 21:25:00|4199.37|4196.37|4199.77|4196.77|4199.87|4196.87|4199.37|4196.37|0
1632432600000|2021-09-23 21:30:00|4199.67|4196.67|4199.77|4196.77|4199.77|4196.77|4199.67|4196.67|0
1632432900000|2021-09-23 21:35:00|4199.67|4196.67|4199.37|4196.37|4199.67|4196.67|4199.37|4196.37|0
1632433200000|2021-09-23 21:40:00|4199.27|4196.27|4199.17|4196.17|4199.27|4196.27|4198.97|4195.97|0
1632433500000|2021-09-23 21:45:00|4199.07|4196.07|4199.07|4196.07|4199.17|4196.17|4198.97|4195.97|0
1632433800000|2021-09-23 21:50:00|4199.27|4196.27|4199.37|4196.37|4199.37|4196.37|4199.17|4196.17|0
1632434100000|2021-09-23 21:55:00|4199.27|4196.27|4199.27|4196.27|4199.37|4196.37|4198.87|4195.87|0
1632434400000|2021-09-23 22:00:00|4198.47|4195.47|4199.67|4196.67|4200.17|4197.17|4198.47|4195.47|0
1632434700000|2021-09-23 22:05:00|4199.37|4196.37|4200.97|4197.97|4200.97|4197.97|4199.37|4196.37|0
1632435000000|2021-09-23 22:10:00|4200.67|4197.67|4200.97|4197.97|4202.47|4199.47|4200.67|4197.67|0
1632435300000|2021-09-23 22:15:00|4201.07|4198.07|4200.67|4197.67|4201.47|4198.47|4200.57|4197.57|0
1632435600000|2021-09-23 22:20:00|4200.77|4197.77|4200.17|4197.17|4200.97|4197.97|4199.67|4196.67|0
1632435900000|2021-09-23 22:25:00|4200.47|4197.47|4200.97|4197.97|4201.17|4198.17|4200.17|4197.17|0
1632436200000|2021-09-23 22:30:00|4201.47|4198.47|4200.17|4197.17|4201.97|4198.97|4200.17|4197.17|0
1632436500000|2021-09-23 22:35:00|4200.47|4197.47|4200.97|4197.97|4201.07|4198.07|4200.27|4197.27|0
1632436800000|2021-09-23 22:40:00|4201.07|4198.07|4201.47|4198.47|4201.97|4198.97|4200.97|4197.97|0
1632437100000|2021-09-23 22:45:00|4201.57|4198.57|4202.27|4199.27|4202.27|4199.27|4201.57|4198.57|0
1632437400000|2021-09-23 22:50:00|4202.07|4199.07|4202.07|4199.07|4202.27|4199.27|4201.87|4198.87|0
1632437700000|2021-09-23 22:55:00|4201.97|4198.97|4201.67|4198.67|4201.97|4198.97|4201.17|4198.17|0
1632438000000|2021-09-23 23:00:00|4201.97|4198.97|4202.27|4199.27|4202.47|4199.47|4201.67|4198.67|0
1632438300000|2021-09-23 23:05:00|4201.97|4198.97|4202.47|4199.47|4202.47|4199.47|4201.97|4198.97|0
1632438600000|2021-09-23 23:10:00|4202.77|4199.77|4202.47|4199.47|4203.37|4200.37|4202.47|4199.47|0
1632438900000|2021-09-23 23:15:00|4202.57|4199.57|4202.97|4199.97|4203.27|4200.27|4202.57|4199.57|0
1632439200000|2021-09-23 23:20:00|4202.77|4199.77|4202.27|4199.27|4203.57|4200.57|4201.97|4198.97|0
1632439500000|2021-09-23 23:25:00|4202.47|4199.47|4201.97|4198.97|4203.27|4200.27|4201.97|4198.97|0
1632439800000|2021-09-23 23:30:00|4201.67|4198.67|4203.27|4200.27|4203.27|4200.27|4199.17|4196.17|0
1632440100000|2021-09-23 23:35:00|4202.97|4199.97|4203.77|4200.77|4203.77|4200.77|4202.77|4199.77|0
1632440400000|2021-09-23 23:40:00|4203.57|4200.57|4202.97|4199.97|4204.27|4201.27|4202.77|4199.77|0
1632440700000|2021-09-23 23:45:00|4203.27|4200.27|4201.47|4198.47|4203.27|4200.27|4200.67|4197.67|0
1632441000000|2021-09-23 23:50:00|4201.17|4198.17|4202.27|4199.27|4202.47|4199.47|4201.17|4198.17|0
1632441300000|2021-09-23 23:55:00|4201.97|4198.97|4200.67|4197.67|4202.37|4199.37|4200.47|4197.47|0
1632441600000|2021-09-24 00:00:00|4200.77|4197.77|4201.97|4198.97|4202.27|4199.27|4200.47|4197.47|0
1632441900000|2021-09-24 00:05:00|4202.27|4199.27|4196.67|4193.67|4202.57|4199.57|4196.57|4193.57|0
1632442200000|2021-09-24 00:10:00|4196.57|4193.57|4199.57|4196.57|4200.37|4197.37|4196.47|4193.47|0
1632442500000|2021-09-24 00:15:00|4199.87|4196.87|4207.67|4205.67|4220.17|4218.17|4199.87|4196.87|2958
1632442800000|2021-09-24 00:20:00|4208.17|4206.17|4207.67|4205.67|4210.17|4208.17|4207.17|4205.17|511
1632443100000|2021-09-24 00:25:00|4207.87|4205.87|4203.17|4201.17|4209.17|4207.17|4203.17|4201.17|284
1632443400000|2021-09-24 00:30:00|4202.67|4200.67|4201.17|4199.17|4204.67|4202.67|4201.17|4199.17|474
1632443700000|2021-09-24 00:35:00|4201.37|4199.37|4199.67|4197.67|4202.67|4200.67|4199.67|4197.67|298
1632444000000|2021-09-24 00:40:00|4199.17|4197.17|4198.67|4196.67|4199.67|4197.67|4197.67|4195.67|173
1632444300000|2021-09-24 00:45:00|4198.17|4196.17|4196.87|4194.87|4198.67|4196.67|4196.37|4194.37|160
1632444600000|2021-09-24 00:50:00|4197.17|4195.17|4195.17|4193.17|4197.17|4195.17|4195.17|4193.17|293
1632444900000|2021-09-24 00:55:00|4195.37|4193.37|4195.17|4193.17|4195.67|4193.67|4194.87|4192.87|145
1632445200000|2021-09-24 01:00:00|4195.37|4193.37|4195.37|4193.37|4196.67|4194.67|4194.67|4192.67|76
1632445500000|2021-09-24 01:05:00|4195.67|4193.67|4194.87|4192.87|4197.87|4195.87|4194.87|4192.87|108
1632445800000|2021-09-24 01:10:00|4194.67|4192.67|4196.17|4194.17|4197.17|4195.17|4194.17|4192.17|500
1632446100000|2021-09-24 01:15:00|4196.37|4194.37|4196.67|4194.67|4197.17|4195.17|4195.17|4193.17|179
1632446400000|2021-09-24 01:20:00|4197.17|4195.17|4197.67|4195.67|4198.17|4196.17|4196.67|4194.67|140
1632446700000|2021-09-24 01:25:00|4198.17|4196.17|4198.17|4196.17|4199.17|4197.17|4196.17|4194.17|158
1632447000000|2021-09-24 01:30:00|4198.37|4196.37|4197.17|4195.17|4199.17|4197.17|4196.67|4194.67|203
1632447300000|2021-09-24 01:35:00|4196.67|4194.67|4196.17|4194.17|4197.17|4195.17|4195.17|4193.17|181
1632447600000|2021-09-24 01:40:00|4195.67|4193.67|4191.67|4189.67|4196.17|4194.17|4191.17|4189.17|626
1632447900000|2021-09-24 01:45:00|4191.17|4189.17|4190.17|4188.17|4191.17|4189.17|4189.67|4187.67|185
1632448200000|2021-09-24 01:50:00|4189.67|4187.67|4192.17|4190.17|4192.17|4190.17|4189.67|4187.67|130
1632448500000|2021-09-24 01:55:00|4187.37|4185.37|4186.17|4184.17|4190.67|4188.67|4185.37|4183.37|782
1632448800000|2021-09-24 02:00:00|4186.37|4184.37|4190.17|4188.17|4190.17|4188.17|4186.17|4184.17|291
1632449100000|2021-09-24 02:05:00|4190.37|4188.37|4192.67|4190.67|4192.67|4190.67|4190.37|4188.37|152
1632449400000|2021-09-24 02:10:00|4192.87|4190.87|4190.67|4188.67|4192.87|4190.87|4189.17|4187.17|262
1632449700000|2021-09-24 02:15:00|4190.37|4188.37|4189.67|4187.67|4190.37|4188.37|4188.17|4186.17|74
1632450000000|2021-09-24 02:20:00|4189.37|4187.37|4190.67|4188.67|4191.17|4189.17|4189.17|4187.17|66
1632450300000|2021-09-24 02:25:00|4190.87|4188.87|4191.37|4189.37|4191.67|4189.67|4190.17|4188.17|59
1632450600000|2021-09-24 02:30:00|4191.67|4189.67|4192.37|4190.37|4193.17|4191.17|4191.17|4189.17|73
1632450900000|2021-09-24 02:35:00|4192.17|4190.17|4192.37|4190.37|4192.67|4190.67|4191.17|4189.17|70
1632451200000|2021-09-24 02:40:00|4192.67|4190.67|4194.17|4192.17|4194.67|4192.67|4192.17|4190.17|43
1632451500000|2021-09-24 02:45:00|4194.37|4192.37|4193.67|4191.67|4194.67|4192.67|4192.67|4190.67|71
1632451800000|2021-09-24 02:50:00|4194.17|4192.17|4193.17|4191.17|4194.67|4192.67|4193.17|4191.17|25
1632452100000|2021-09-24 02:55:00|4193.67|4191.67|4193.17|4191.17|4193.67|4191.67|4193.17|4191.17|10
1632452400000|2021-09-24 03:00:00|4193.67|4191.67|4193.67|4191.67|4194.17|4192.17|4191.67|4189.67|77
1632452700000|2021-09-24 03:05:00|4193.17|4191.17|4192.67|4190.67|4193.67|4191.67|4192.17|4190.17|52
1632453000000|2021-09-24 03:10:00|4193.17|4191.17|4192.67|4190.67|4193.67|4191.67|4192.17|4190.17|48
1632453300000|2021-09-24 03:15:00|4192.87|4190.87|4192.17|4190.17|4193.37|4191.37|4191.67|4189.67|79
1632453600000|2021-09-24 03:20:00|4191.87|4189.87|4194.67|4192.67|4195.67|4193.67|4188.67|4186.67|1338
1632453900000|2021-09-24 03:25:00|4194.17|4192.17|4193.17|4191.17|4195.17|4193.17|4192.67|4190.67|94
1632454200000|2021-09-24 03:30:00|4192.67|4190.67|4193.67|4191.67|4194.37|4192.37|4192.67|4190.67|57
1632454500000|2021-09-24 03:35:00|4193.87|4191.87|4192.17|4190.17|4194.17|4192.17|4191.37|4189.37|110
1632454800000|2021-09-24 03:40:00|4192.37|4190.37|4193.37|4191.37|4193.87|4191.87|4192.17|4190.17|10
1632455100000|2021-09-24 03:45:00|4193.17|4191.17|4193.67|4191.67|4194.17|4192.17|4192.67|4190.67|16
1632455400000|2021-09-24 03:50:00|4193.37|4191.37|4192.17|4190.17|4193.87|4191.87|4192.17|4190.17|59
1632455700000|2021-09-24 03:55:00|4192.67|4190.67|4192.37|4190.37|4192.67|4190.67|4191.37|4189.37|79
1632456000000|2021-09-24 04:00:00|4192.17|4190.17|4192.87|4190.87|4193.17|4191.17|4191.17|4189.17|67
1632456300000|2021-09-24 04:05:00|4192.67|4190.67|4191.37|4189.37|4192.67|4190.67|4190.87|4188.87|24
1632456600000|2021-09-24 04:10:00|4191.67|4189.67|4190.67|4188.67|4192.17|4190.17|4190.67|4188.67|35
1632456900000|2021-09-24 04:15:00|4190.87|4188.87|4191.37|4189.37|4191.37|4189.37|4190.37|4188.37|16
1632457200000|2021-09-24 04:20:00|4191.67|4189.67|4191.67|4189.67|4192.17|4190.17|4191.37|4189.37|5
1632457500000|2021-09-24 04:25:00|4191.17|4189.17|4191.37|4189.37|4191.87|4189.87|4191.17|4189.17|25
1632457800000|2021-09-24 04:30:00|4191.17|4189.17|4192.67|4190.67|4192.67|4190.67|4190.87|4188.87|28
1632458100000|2021-09-24 04:35:00|4193.17|4191.17|4192.67|4190.67|4193.17|4191.17|4192.17|4190.17|18
1632458400000|2021-09-24 04:40:00|4192.37|4190.37|4192.87|4190.87|4193.17|4191.17|4192.17|4190.17|23
1632458700000|2021-09-24 04:45:00|4192.67|4190.67|4192.87|4190.87|4193.67|4191.67|4192.67|4190.67|14
1632459000000|2021-09-24 04:50:00|4193.17|4191.17|4193.17|4191.17|4193.67|4191.67|4192.37|4190.37|36
1632459300000|2021-09-24 04:55:00|4192.67|4190.67|4193.17|4191.17|4193.37|4191.37|4192.67|4190.67|99
1632459600000|2021-09-24 05:00:00|4193.67|4191.67|4191.67|4189.67|4194.17|4192.17|4190.67|4188.67|138
1632459900000|2021-09-24 05:05:00|4191.87|4189.87|4190.17|4188.17|4192.67|4190.67|4190.17|4188.17|228
1632460200000|2021-09-24 05:10:00|4189.87|4187.87|4191.67|4189.67|4191.67|4189.67|4189.17|4187.17|94
1632460500000|2021-09-24 05:15:00|4190.87|4188.87|4189.17|4187.17|4192.17|4190.17|4189.17|4187.17|235
1632460800000|2021-09-24 05:20:00|4188.87|4186.87|4188.67|4186.67|4191.67|4189.67|4188.17|4186.17|372
1632461100000|2021-09-24 05:25:00|4189.17|4187.17|4188.17|4186.17|4189.67|4187.67|4186.67|4184.67|488
1632461400000|2021-09-24 05:30:00|4188.37|4186.37|4190.17|4188.17|4190.17|4188.17|4188.17|4186.17|141
1632461700000|2021-09-24 05:35:00|4190.67|4188.67|4190.67|4188.67|4191.17|4189.17|4189.17|4187.17|171
1632462000000|2021-09-24 05:40:00|4190.87|4188.87|4190.17|4188.17|4190.87|4188.87|4189.17|4187.17|172
1632462300000|2021-09-24 05:45:00|4189.67|4187.67|4192.17|4190.17|4192.17|4190.17|4188.87|4186.87|257
1632462600000|2021-09-24 05:50:00|4191.67|4189.67|4193.37|4191.37|4193.67|4191.67|4191.17|4189.17|440
1632462900000|2021-09-24 05:55:00|4193.17|4191.17|4192.17|4190.17|4193.67|4191.67|4192.17|4190.17|302
1632463200000|2021-09-24 06:00:00|4191.92|4190.42|4193.92|4192.42|4194.42|4192.92|4190.12|4188.62|1420
1632463500000|2021-09-24 06:05:00|4194.42|4192.92|4196.42|4194.92|4197.42|4195.92|4193.92|4192.42|1163
1632463800000|2021-09-24 06:10:00|4195.42|4193.92|4195.42|4193.92|4196.42|4194.92|4193.92|4192.42|653
1632464100000|2021-09-24 06:15:00|4194.92|4193.42|4193.42|4191.92|4195.42|4193.92|4193.42|4191.92|601
1632464400000|2021-09-24 06:20:00|4193.12|4191.62|4191.92|4190.42|4193.92|4192.42|4191.92|4190.42|646
1632464700000|2021-09-24 06:25:00|4191.42|4189.92|4190.92|4189.42|4191.92|4190.42|4190.92|4189.42|506
1632465000000|2021-09-24 06:30:00|4190.42|4188.92|4186.42|4184.92|4190.92|4189.42|4186.42|4184.92|1405
1632465300000|2021-09-24 06:35:00|4187.42|4185.92|4187.42|4185.92|4187.92|4186.42|4185.92|4184.42|1736
1632465600000|2021-09-24 06:40:00|4187.92|4186.42|4187.92|4186.42|4188.92|4187.42|4187.12|4185.62|774
1632465900000|2021-09-24 06:45:00|4187.42|4185.92|4185.92|4184.42|4187.42|4185.92|4185.42|4183.92|591
1632466200000|2021-09-24 06:50:00|4186.12|4184.62|4183.92|4182.42|4186.92|4185.42|4183.92|4182.42|1160
1632466500000|2021-09-24 06:55:00|4183.42|4181.92|4183.92|4182.42|4184.42|4182.92|4182.42|4180.92|1576
1632466800000|2021-09-24 07:00:00|4184.42|4182.92|4168.42|4166.92|4184.92|4183.42|4167.62|4166.12|18879
1632467100000|2021-09-24 07:05:00|4168.12|4166.62|4168.92|4167.42|4169.92|4168.42|4162.42|4160.92|14887
1632467400000|2021-09-24 07:10:00|4168.42|4166.92|4170.42|4168.92|4170.92|4169.42|4164.92|4163.42|13694
1632467700000|2021-09-24 07:15:00|4169.92|4168.42|4175.42|4173.92|4175.42|4173.92|4167.42|4165.92|5700
1632468000000|2021-09-24 07:20:00|4174.92|4173.42|4161.92|4160.42|4174.92|4173.42|4161.42|4159.92|7281
1632468300000|2021-09-24 07:25:00|4162.42|4160.92|4161.92|4160.42|4165.42|4163.92|4159.92|4158.42|5892
1632468600000|2021-09-24 07:30:00|4161.42|4159.92|4159.42|4157.92|4161.42|4159.92|4156.42|4154.92|8288
1632468900000|2021-09-24 07:35:00|4159.92|4158.42|4162.92|4161.42|4166.42|4164.92|4159.42|4157.92|6385
1632469200000|2021-09-24 07:40:00|4163.05|4161.55|4165.05|4163.55|4165.05|4163.55|4160.05|4158.55|4249
1632469500000|2021-09-24 07:45:00|4164.55|4163.05|4164.55|4163.05|4165.55|4164.05|4160.55|4159.05|5499
1632469800000|2021-09-24 07:50:00|4165.05|4163.55|4167.05|4165.55|4167.05|4165.55|4163.05|4161.55|3847
1632470100000|2021-09-24 07:55:00|4166.75|4165.25|4159.05|4157.55|4167.05|4165.55|4158.05|4156.55|3689
1632470400000|2021-09-24 08:00:00|4158.75|4157.25|4157.75|4156.25|4161.05|4159.55|4156.55|4155.05|5301
1632470700000|2021-09-24 08:05:00|4158.05|4156.55|4155.55|4154.05|4159.05|4157.55|4154.05|4152.55|5298
1632471000000|2021-09-24 08:10:00|4155.25|4153.75|4153.55|4152.05|4157.55|4156.05|4153.05|4151.55|7247
1632471300000|2021-09-24 08:15:00|4153.05|4151.55|4152.05|4150.55|4154.05|4152.55|4150.55|4149.05|7094
1632471600000|2021-09-24 08:20:00|4152.25|4150.75|4155.05|4153.55|4156.05|4154.55|4151.55|4150.05|6543
1632471900000|2021-09-24 08:25:00|4154.55|4153.05|4158.55|4157.05|4159.05|4157.55|4154.55|4153.05|5066
1632472200000|2021-09-24 08:30:00|4159.05|4157.55|4165.05|4163.55|4165.05|4163.55|4158.05|4156.55|3858
1632472500000|2021-09-24 08:35:00|4164.55|4163.05|4163.05|4161.55|4164.55|4163.05|4160.05|4158.55|3650
1632472800000|2021-09-24 08:40:00|4163.55|4162.05|4165.05|4163.55|4165.05|4163.55|4162.55|4161.05|8626
1632473100000|2021-09-24 08:45:00|4165.55|4164.05|4166.05|4164.55|4166.05|4164.55|4162.05|4160.55|3343
1632473400000|2021-09-24 08:50:00|4166.75|4165.25|4169.55|4168.05|4171.05|4169.55|4166.55|4165.05|4421
1632473700000|2021-09-24 08:55:00|4170.05|4168.55|4172.05|4170.55|4172.05|4170.55|4169.55|4168.05|2880
1632474000000|2021-09-24 09:00:00|4171.75|4170.25|4169.55|4168.05|4171.75|4170.25|4169.55|4168.05|4538
1632474300000|2021-09-24 09:05:00|4170.05|4168.55|4169.05|4167.55|4170.55|4169.05|4167.55|4166.05|2435
1632474600000|2021-09-24 09:10:00|4169.55|4168.05|4167.05|4165.55|4169.55|4168.05|4165.55|4164.05|3076
1632474900000|2021-09-24 09:15:00|4166.55|4165.05|4165.55|4164.05|4167.75|4166.25|4165.05|4163.55|2738
1632475200000|2021-09-24 09:20:00|4166.05|4164.55|4169.05|4167.55|4170.05|4168.55|4165.55|4164.05|3107
1632475500000|2021-09-24 09:25:00|4169.55|4168.05|4166.55|4165.05|4170.55|4169.05|4166.05|4164.55|2374
1632475800000|2021-09-24 09:30:00|4166.05|4164.55|4166.55|4165.05|4167.55|4166.05|4164.55|4163.05|2999
1632476100000|2021-09-24 09:35:00|4167.05|4165.55|4168.55|4167.05|4169.25|4167.75|4165.55|4164.05|1691
1632476400000|2021-09-24 09:40:00|4169.05|4167.55|4165.05|4163.55|4169.05|4167.55|4165.05|4163.55|2388
1632476700000|2021-09-24 09:45:00|4164.55|4163.05|4157.55|4156.05|4164.55|4163.05|4157.05|4155.55|6293
1632477000000|2021-09-24 09:50:00|4157.25|4155.75|4156.05|4154.55|4157.55|4156.05|4153.55|4152.05|7539
1632477300000|2021-09-24 09:55:00|4156.55|4155.05|4154.05|4152.55|4157.05|4155.55|4152.55|4151.05|7705
1632477600000|2021-09-24 10:00:00|4153.75|4152.25|4154.55|4153.05|4155.55|4154.05|4152.05|4150.55|4969
1632477900000|2021-09-24 10:05:00|4154.75|4153.25|4158.55|4157.05|4159.05|4157.55|4153.55|4152.05|3012
1632478200000|2021-09-24 10:10:00|4159.05|4157.55|4156.55|4155.05|4160.05|4158.55|4156.55|4155.05|2006
1632478500000|2021-09-24 10:15:00|4156.05|4154.55|4157.55|4156.05|4160.05|4158.55|4156.05|4154.55|3074
1632478800000|2021-09-24 10:20:00|4158.05|4156.55|4163.05|4161.55|4165.05|4163.55|4156.55|4155.05|5994
1632479100000|2021-09-24 10:25:00|4162.55|4161.05|4161.05|4159.55|4167.55|4166.05|4159.55|4158.05|3687
1632479400000|2021-09-24 10:30:00|4161.75|4160.25|4160.25|4158.75|4163.05|4161.55|4158.05|4156.55|5140
1632479700000|2021-09-24 10:35:00|4160.05|4158.55|4157.05|4155.55|4161.05|4159.55|4157.05|4155.55|2240
1632480000000|2021-09-24 10:40:00|4157.25|4155.75|4160.05|4158.55|4160.55|4159.05|4156.55|4155.05|4299
1632480300000|2021-09-24 10:45:00|4160.55|4159.05|4161.55|4160.05|4162.05|4160.55|4159.55|4158.05|2714
1632480600000|2021-09-24 10:50:00|4161.25|4159.75|4163.05|4161.55|4163.05|4161.55|4160.05|4158.55|1545
1632480900000|2021-09-24 10:55:00|4162.55|4161.05|4160.05|4158.55|4162.75|4161.25|4158.05|4156.55|2428
1632481200000|2021-09-24 11:00:00|4160.25|4158.75|4158.05|4156.55|4160.55|4159.05|4157.55|4156.05|1522
1632481500000|2021-09-24 11:05:00|4158.55|4157.05|4160.55|4159.05|4161.05|4159.55|4158.05|4156.55|1052
1632481800000|2021-09-24 11:10:00|4161.05|4159.55|4156.55|4155.05|4161.05|4159.55|4156.05|4154.55|3190
1632482100000|2021-09-24 11:15:00|4155.55|4154.05|4157.75|4156.25|4157.75|4156.25|4155.05|4153.55|2152
1632482400000|2021-09-24 11:20:00|4158.05|4156.55|4159.55|4158.05|4160.55|4159.05|4157.55|4156.05|1030
1632482700000|2021-09-24 11:25:00|4160.05|4158.55|4162.05|4160.55|4162.05|4160.55|4158.05|4156.55|1530
1632483000000|2021-09-24 11:30:00|4162.55|4161.05|4162.05|4160.55|4163.55|4162.05|4160.05|4158.55|1224
1632483300000|2021-09-24 11:35:00|4161.75|4160.25|4161.05|4159.55|4162.05|4160.55|4160.05|4158.55|818
1632483600000|2021-09-24 11:40:00|4160.95|4159.45|4158.65|4157.15|4160.95|4159.45|4157.65|4156.15|1269
1632483900000|2021-09-24 11:45:00|4158.45|4156.95|4159.45|4157.95|4159.45|4157.95|4156.95|4155.45|1014
1632484200000|2021-09-24 11:50:00|4159.65|4158.15|4156.95|4155.45|4159.95|4158.45|4156.95|4155.45|1771
1632484500000|2021-09-24 11:55:00|4156.45|4154.95|4155.95|4154.45|4157.45|4155.95|4155.45|4153.95|2140
1632484800000|2021-09-24 12:00:00|4155.45|4153.95|4156.45|4154.95|4156.45|4154.95|4154.45|4152.95|823
1632485100000|2021-09-24 12:05:00|4156.65|4155.15|4157.45|4155.95|4157.95|4156.45|4155.95|4154.45|2217
1632485400000|2021-09-24 12:10:00|4157.15|4155.65|4151.45|4149.95|4157.15|4155.65|4150.45|4148.95|4046
1632485700000|2021-09-24 12:15:00|4151.15|4149.65|4154.95|4153.45|4157.45|4155.95|4151.15|4149.65|3378
1632486000000|2021-09-24 12:20:00|4154.45|4152.95|4154.95|4153.45|4155.95|4154.45|4153.45|4151.95|1719
1632486300000|2021-09-24 12:25:00|4154.65|4153.15|4157.45|4155.95|4157.45|4155.95|4153.95|4152.45|1859
1632486600000|2021-09-24 12:30:00|4156.95|4155.45|4154.95|4153.45|4157.95|4156.45|4154.45|4152.95|2324
1632486900000|2021-09-24 12:35:00|4155.15|4153.65|4157.45|4155.95|4157.95|4156.45|4154.95|4153.45|1203
1632487200000|2021-09-24 12:40:00|4156.95|4155.45|4158.45|4156.95|4158.45|4156.95|4156.45|4154.95|1231
1632487500000|2021-09-24 12:45:00|4157.95|4156.45|4154.95|4153.45|4158.45|4156.95|4153.95|4152.45|2371
1632487800000|2021-09-24 12:50:00|4154.45|4152.95|4154.45|4152.95|4156.95|4155.45|4152.95|4151.45|1807
1632488100000|2021-09-24 12:55:00|4155.45|4153.95|4156.95|4155.45|4157.45|4155.95|4154.95|4153.45|1781
1632488400000|2021-09-24 13:00:00|4156.65|4155.15|4156.95|4155.45|4157.45|4155.95|4154.95|4153.45|1865
1632488700000|2021-09-24 13:05:00|4157.45|4155.95|4156.95|4155.45|4158.45|4156.95|4156.95|4155.45|1301
1632489000000|2021-09-24 13:10:00|4156.45|4154.95|4156.45|4154.95|4156.95|4155.45|4155.95|4154.45|989
1632489300000|2021-09-24 13:15:00|4155.95|4154.45|4156.45|4154.95|4158.45|4156.95|4155.95|4154.45|1850
1632489600000|2021-09-24 13:20:00|4156.95|4155.45|4156.15|4154.65|4157.45|4155.95|4155.45|4153.95|5131
1632489900000|2021-09-24 13:25:00|4155.95|4154.45|4157.45|4155.95|4158.45|4156.95|4155.45|4153.95|3414
1632490200000|2021-09-24 13:30:00|4156.95|4155.45|4165.45|4163.95|4165.95|4164.45|4156.65|4155.15|5642
1632490500000|2021-09-24 13:35:00|4165.95|4164.45|4166.45|4164.95|4168.45|4166.95|4164.45|4162.95|6535
1632490800000|2021-09-24 13:40:00|4166.95|4165.45|4165.95|4164.45|4168.95|4167.45|4165.45|4163.95|5137
1632491100000|2021-09-24 13:45:00|4166.45|4164.95|4159.95|4158.45|4166.45|4164.95|4157.95|4156.45|4561
1632491400000|2021-09-24 13:50:00|4160.45|4158.95|4163.45|4161.95|4165.95|4164.45|4160.45|4158.95|14840
1632491700000|2021-09-24 13:55:00|4162.95|4161.45|4169.45|4167.95|4169.45|4167.95|4160.95|4159.45|4991
1632492000000|2021-09-24 14:00:00|4168.95|4167.45|4170.95|4169.45|4172.95|4171.45|4168.95|4167.45|8827
1632492300000|2021-09-24 14:05:00|4171.45|4169.95|4165.95|4164.45|4171.95|4170.45|4165.45|4163.95|4225
1632492600000|2021-09-24 14:10:00|4165.76|4164.26|4159.76|4158.26|4166.76|4165.26|4159.76|4158.26|3813
1632492900000|2021-09-24 14:15:00|4159.26|4157.76|4162.76|4161.26|4164.76|4163.26|4158.76|4157.26|5158
1632493200000|2021-09-24 14:20:00|4162.26|4160.76|4162.76|4161.26|4166.26|4164.76|4161.76|4160.26|3865
1632493500000|2021-09-24 14:25:00|4163.26|4161.76|4161.26|4159.76|4165.26|4163.76|4160.76|4159.26|2908
1632493800000|2021-09-24 14:30:00|4161.76|4160.26|4161.76|4160.26|4163.26|4161.76|4160.26|4158.76|5309
1632494100000|2021-09-24 14:35:00|4162.26|4160.76|4162.26|4160.76|4164.76|4163.26|4161.26|4159.76|2481
1632494400000|2021-09-24 14:40:00|4162.46|4160.96|4162.26|4160.76|4165.26|4163.76|4162.26|4160.76|2494
1632494700000|2021-09-24 14:45:00|4162.76|4161.26|4162.26|4160.76|4163.26|4161.76|4159.26|4157.76|3488
1632495000000|2021-09-24 14:50:00|4161.76|4160.26|4159.26|4157.76|4162.26|4160.76|4158.26|4156.76|4321
1632495300000|2021-09-24 14:55:00|4159.76|4158.26|4161.26|4159.76|4161.76|4160.26|4159.26|4157.76|3878
1632495600000|2021-09-24 15:00:00|4160.76|4159.26|4164.26|4162.76|4164.26|4162.76|4159.76|4158.26|5406
1632495900000|2021-09-24 15:05:00|4163.76|4162.26|4161.26|4159.76|4163.76|4162.26|4160.46|4158.96|3138
1632496200000|2021-09-24 15:10:00|4161.46|4159.96|4161.26|4159.76|4162.26|4160.76|4159.76|4158.26|2501
1632496500000|2021-09-24 15:15:00|4160.76|4159.26|4161.26|4159.76|4161.76|4160.26|4159.26|4157.76|4946
1632496800000|2021-09-24 15:20:00|4160.76|4159.26|4158.76|4157.26|4161.26|4159.76|4158.76|4157.26|7981
1632497100000|2021-09-24 15:25:00|4158.96|4157.46|4157.76|4156.26|4159.26|4157.76|4156.76|4155.26|17829
1632497400000|2021-09-24 15:30:00|4157.46|4155.96|4158.76|4157.26|4158.76|4157.26|4156.76|4155.26|18710
1632497700000|2021-09-24 15:35:00|4159.26|4157.76|4158.76|4157.26|4159.76|4158.26|4155.26|4153.76|14317
1632498000000|2021-09-24 15:40:00|4159.26|4157.76|4156.76|4155.26|4160.26|4158.76|4156.26|4154.76|18395
1632498300000|2021-09-24 15:45:00|4156.96|4155.46|4158.76|4157.26|4158.76|4157.26|4155.76|4154.26|3591
1632498600000|2021-09-24 15:50:00|4158.96|4157.46|4162.26|4160.76|4163.26|4161.76|4158.76|4157.26|17055
1632498900000|2021-09-24 15:55:00|4161.76|4160.26|4162.76|4161.26|4163.76|4162.26|4161.76|4160.26|2610
1632499200000|2021-09-24 16:00:00|4162.96|4161.46|4162.26|4160.76|4163.26|4161.76|4161.26|4159.76|1875
1632499500000|2021-09-24 16:05:00|4162.46|4160.96|4163.76|4162.26|4164.26|4162.76|4161.76|4160.26|689
1632499800000|2021-09-24 16:10:00|4164.26|4162.76|4164.26|4162.76|4164.76|4163.26|4163.26|4161.76|1330
1632500100000|2021-09-24 16:15:00|4163.96|4162.46|4163.26|4161.76|4163.96|4162.46|4162.26|4160.76|2119
1632500400000|2021-09-24 16:20:00|4162.96|4161.46|4162.26|4160.76|4163.26|4161.76|4161.76|4160.26|813
1632500700000|2021-09-24 16:25:00|4162.76|4161.26|4161.26|4159.76|4163.26|4161.76|4161.26|4159.76|930
1632501000000|2021-09-24 16:30:00|4161.76|4160.26|4160.26|4158.76|4162.26|4160.76|4159.76|4158.26|844
1632501300000|2021-09-24 16:35:00|4160.76|4159.26|4161.76|4160.26|4162.76|4161.26|4160.26|4158.76|947
1632501600000|2021-09-24 16:40:00|4162.26|4160.76|4163.26|4161.76|4163.76|4162.26|4161.96|4160.46|811
1632501900000|2021-09-24 16:45:00|4162.76|4161.26|4164.26|4162.76|4164.76|4163.26|4162.26|4160.76|1041
1632502200000|2021-09-24 16:50:00|4163.76|4162.26|4163.76|4162.26|4163.76|4162.26|4163.26|4161.76|403
1632502500000|2021-09-24 16:55:00|4163.26|4161.76|4163.26|4161.76|4163.76|4162.26|4161.96|4160.46|1152
1632502800000|2021-09-24 17:00:00|4162.76|4161.26|4162.76|4161.26|4163.76|4162.26|4162.26|4160.76|486
1632503100000|2021-09-24 17:05:00|4163.26|4161.76|4162.26|4160.76|4163.76|4162.26|4162.26|4160.76|718
1632503400000|2021-09-24 17:10:00|4162.76|4161.26|4163.46|4161.96|4163.96|4162.46|4162.26|4160.76|295
1632503700000|2021-09-24 17:15:00|4163.26|4161.76|4162.76|4161.26|4163.76|4162.26|4162.26|4160.76|248
1632504000000|2021-09-24 17:20:00|4163.26|4161.76|4162.76|4161.26|4163.46|4161.96|4162.76|4161.26|443
1632504300000|2021-09-24 17:25:00|4162.96|4161.46|4163.76|4162.26|4164.26|4162.76|4162.76|4161.26|300
1632504600000|2021-09-24 17:30:00|4163.96|4162.46|4161.76|4160.26|4163.96|4162.46|4161.76|4160.26|465
1632504900000|2021-09-24 17:35:00|4162.26|4160.76|4162.26|4160.76|4162.76|4161.26|4160.76|4159.26|950
1632505200000|2021-09-24 17:40:00|4161.76|4160.26|4163.26|4161.76|4163.26|4161.76|4161.76|4160.26|171
1632505500000|2021-09-24 17:45:00|4162.76|4161.26|4163.26|4161.76|4163.76|4162.26|4162.76|4161.26|300
1632505800000|2021-09-24 17:50:00|4162.76|4161.26|4161.76|4160.26|4163.26|4161.76|4161.26|4159.76|183
1632506100000|2021-09-24 17:55:00|4161.26|4159.76|4160.76|4159.26|4161.76|4160.26|4160.76|4159.26|347
1632506400000|2021-09-24 18:00:00|4161.26|4159.76|4162.26|4160.76|4162.26|4160.76|4160.76|4159.26|235
1632506700000|2021-09-24 18:05:00|4162.76|4161.26|4161.76|4160.26|4163.26|4161.76|4161.26|4159.76|321
1632507000000|2021-09-24 18:10:00|4161.96|4160.46|4160.76|4159.26|4162.26|4160.76|4160.26|4158.76|748
1632507300000|2021-09-24 18:15:00|4160.96|4159.46|4162.26|4160.76|4162.26|4160.76|4160.76|4159.26|220
1632507600000|2021-09-24 18:20:00|4162.46|4160.96|4162.26|4160.76|4162.76|4161.26|4161.76|4160.26|144
1632507900000|2021-09-24 18:25:00|4162.46|4160.96|4162.26|4160.76|4162.76|4161.26|4161.76|4160.26|85
1632508200000|2021-09-24 18:30:00|4161.96|4160.46|4163.26|4161.76|4163.26|4161.76|4161.76|4160.26|135
1632508500000|2021-09-24 18:35:00|4163.76|4162.26|4163.76|4162.26|4163.76|4162.26|4163.26|4161.76|112
1632508800000|2021-09-24 18:40:00|4164.26|4162.76|4163.76|4162.26|4164.26|4162.76|4163.26|4161.76|148
1632509100000|2021-09-24 18:45:00|4163.26|4161.76|4163.76|4162.26|4164.26|4162.76|4163.26|4161.76|369
1632509400000|2021-09-24 18:50:00|4163.46|4161.96|4165.26|4163.76|4165.26|4163.76|4163.46|4161.96|217
1632509700000|2021-09-24 18:55:00|4164.76|4163.26|4167.26|4165.76|4167.26|4165.76|4164.76|4163.26|573
1632510000000|2021-09-24 19:00:00|4166.76|4165.26|4165.96|4164.46|4166.76|4165.26|4165.76|4164.26|793
1632510300000|2021-09-24 19:05:00|4165.76|4164.26|4164.76|4163.26|4165.76|4164.26|4164.26|4162.76|235
1632510600000|2021-09-24 19:10:00|4164.46|4162.96|4165.26|4163.76|4165.26|4163.76|4163.76|4162.26|601
1632510900000|2021-09-24 19:15:00|4164.76|4163.26|4164.26|4162.76|4165.46|4163.96|4164.26|4162.76|290
1632511200000|2021-09-24 19:20:00|4163.96|4162.46|4166.76|4165.26|4167.76|4166.26|4163.76|4162.26|336
1632511500000|2021-09-24 19:25:00|4167.26|4165.76|4165.76|4164.26|4167.26|4165.76|4165.26|4163.76|337
1632511800000|2021-09-24 19:30:00|4166.26|4164.76|4166.76|4165.26|4167.76|4166.26|4166.26|4164.76|256
1632512100000|2021-09-24 19:35:00|4166.96|4165.46|4167.76|4166.26|4167.76|4166.26|4166.26|4164.76|641
1632512400000|2021-09-24 19:40:00|4168.26|4166.76|4167.76|4166.26|4168.26|4166.76|4166.76|4165.26|313
1632512700000|2021-09-24 19:45:00|4168.26|4166.76|4167.76|4166.26|4168.76|4167.26|4167.26|4165.76|843
1632513000000|2021-09-24 19:50:00|4167.46|4165.96|4166.76|4165.26|4169.26|4167.76|4166.76|4165.26|1413
1632513300000|2021-09-24 19:55:00|4167.26|4165.76|4163.26|4161.76|4167.26|4165.76|4162.26|4160.76|2549
1632513600000|2021-09-24 20:00:00|4164.51|4161.51|4164.21|4161.21|4166.51|4163.51|4163.91|4160.91|70
1632513900000|2021-09-24 20:05:00|4164.51|4161.51|4164.21|4161.21|4164.51|4161.51|4164.21|4161.21|0
1632514200000|2021-09-24 20:10:00|4164.51|4161.51|4164.51|4161.51|4165.51|4162.51|4164.51|4161.51|0
1632514500000|2021-09-24 20:15:00|4164.71|4161.71|4164.71|4161.71|4165.01|4162.01|4164.61|4161.61|0
1632514800000|2021-09-24 20:20:00|4164.51|4161.51|4164.51|4161.51|4164.71|4161.71|4163.91|4160.91|0
1632515100000|2021-09-24 20:25:00|4164.31|4161.31|4164.51|4161.51|4164.51|4161.51|4164.21|4161.21|0
1632515400000|2021-09-24 20:30:00|4164.71|4161.71|4164.71|4161.71|4164.71|4161.71|4164.21|4161.21|0
1632515700000|2021-09-24 20:35:00|4164.81|4161.81|4165.01|4162.01|4165.21|4162.21|4164.71|4161.71|0
1632516000000|2021-09-24 20:40:00|4165.11|4162.11|4165.01|4162.01|4165.21|4162.21|4164.71|4161.71|0
1632516300000|2021-09-24 20:45:00|4164.71|4161.71|4164.21|4161.21|4164.81|4161.81|4164.11|4161.11|0
1632516600000|2021-09-24 20:50:00|4164.51|4161.51|4164.51|4161.51|4164.51|4161.51|4164.51|4161.51|0
1632516900000|2021-09-24 20:55:00|4164.61|4161.61|4164.91|4161.91|4165.01|4162.01|4164.51|4161.51|0
1632693600000|2021-09-26 22:00:00|4168.11|4165.11|4168.11|4165.11|4169.11|4166.11|4167.61|4164.61|0
1632693900000|2021-09-26 22:05:00|4168.31|4165.31|4169.41|4166.41|4169.71|4166.71|4167.11|4164.11|0
1632694200000|2021-09-26 22:10:00|4169.21|4166.21|4168.11|4165.11|4169.51|4166.51|4168.11|4165.11|0
1632694500000|2021-09-26 22:15:00|4168.31|4165.31|4173.71|4170.71|4173.91|4170.91|4168.21|4165.21|0
1632694800000|2021-09-26 22:20:00|4173.91|4170.91|4172.41|4169.41|4173.91|4170.91|4172.41|4169.41|0
1632695100000|2021-09-26 22:25:00|4172.61|4169.61|4172.91|4169.91|4172.91|4169.91|4171.41|4168.41|0
1632695400000|2021-09-26 22:30:00|4172.61|4169.61|4171.41|4168.41|4173.71|4170.71|4171.41|4168.41|0
1632695700000|2021-09-26 22:35:00|4171.61|4168.61|4171.91|4168.91|4172.51|4169.51|4171.41|4168.41|0
1632696000000|2021-09-26 22:40:00|4172.11|4169.11|4172.11|4169.11|4172.61|4169.61|4171.41|4168.41|0
1632696300000|2021-09-26 22:45:00|4172.01|4169.01|4172.91|4169.91|4172.91|4169.91|4171.41|4168.41|0
1632696600000|2021-09-26 22:50:00|4172.61|4169.61|4172.61|4169.61|4173.71|4170.71|4172.61|4169.61|0
1632696900000|2021-09-26 22:55:00|4172.81|4169.81|4172.61|4169.61|4173.21|4170.21|4172.41|4169.41|0
1632697200000|2021-09-26 23:00:00|4172.81|4169.81|4171.91|4168.91|4173.31|4170.31|4171.61|4168.61|0
1632697500000|2021-09-26 23:05:00|4172.01|4169.01|4172.41|4169.41|4172.61|4169.61|4171.41|4168.41|0
1632697800000|2021-09-26 23:10:00|4172.11|4169.11|4172.41|4169.41|4172.61|4169.61|4171.91|4168.91|0
1632698100000|2021-09-26 23:15:00|4172.31|4169.31|4171.61|4168.61|4172.41|4169.41|4171.61|4168.61|0
1632698400000|2021-09-26 23:20:00|4171.91|4168.91|4172.11|4169.11|4172.11|4169.11|4171.61|4168.61|0
1632698700000|2021-09-26 23:25:00|4171.91|4168.91|4171.41|4168.41|4172.11|4169.11|4171.41|4168.41|0
1632699000000|2021-09-26 23:30:00|4171.61|4168.61|4169.21|4166.21|4171.61|4168.61|4169.21|4166.21|0
1632699300000|2021-09-26 23:35:00|4169.31|4166.31|4169.61|4166.61|4169.91|4166.91|4168.81|4165.81|0
1632699600000|2021-09-26 23:40:00|4169.81|4166.81|4171.91|4168.91|4172.61|4169.61|4169.81|4166.81|0
1632699900000|2021-09-26 23:45:00|4172.01|4169.01|4172.11|4169.11|4173.01|4170.01|4171.91|4168.91|0
1632700200000|2021-09-26 23:50:00|4172.31|4169.31|4171.91|4168.91|4172.91|4169.91|4171.61|4168.61|0
1632700500000|2021-09-26 23:55:00|4172.01|4169.01|4173.21|4170.21|4173.71|4170.71|4172.01|4169.01|0
1632700800000|2021-09-27 00:00:00|4173.41|4170.41|4180.11|4177.11|4180.11|4177.11|4171.61|4168.61|0
1632701100000|2021-09-27 00:05:00|4179.81|4176.81|4180.31|4177.31|4180.81|4177.81|4179.31|4176.31|0
1632701400000|2021-09-27 00:10:00|4180.61|4177.61|4180.41|4177.41|4182.11|4179.11|4179.71|4176.71|0
1632701700000|2021-09-27 00:15:00|4180.11|4177.11|4169.51|4167.51|4180.61|4177.61|4169.01|4167.01|1639
1632702000000|2021-09-27 00:20:00|4169.01|4167.01|4169.01|4167.01|4170.01|4168.01|4167.51|4165.51|398
1632702300000|2021-09-27 00:25:00|4168.51|4166.51|4171.01|4169.01|4171.51|4169.51|4168.51|4166.51|405
1632702600000|2021-09-27 00:30:00|4171.21|4169.21|4171.51|4169.51|4172.21|4170.21|4171.01|4169.01|60
1632702900000|2021-09-27 00:35:00|4171.21|4169.21|4171.01|4169.01|4172.01|4170.01|4170.01|4168.01|88
1632703200000|2021-09-27 00:40:00|4171.21|4169.21|4175.01|4173.01|4175.01|4173.01|4171.01|4169.01|182
1632703500000|2021-09-27 00:45:00|4175.51|4173.51|4177.01|4175.01|4178.01|4176.01|4175.01|4173.01|418
1632703800000|2021-09-27 00:50:00|4177.21|4175.21|4179.01|4177.01|4179.51|4177.51|4177.21|4175.21|272
1632704100000|2021-09-27 00:55:00|4179.21|4177.21|4179.21|4177.21|4180.21|4178.21|4178.01|4176.01|149
1632704400000|2021-09-27 01:00:00|4179.51|4177.51|4178.01|4176.01|4180.21|4178.21|4177.51|4175.51|104
1632704700000|2021-09-27 01:05:00|4178.21|4176.21|4179.01|4177.01|4179.51|4177.51|4177.51|4175.51|130
1632705000000|2021-09-27 01:10:00|4179.51|4177.51|4177.01|4175.01|4179.51|4177.51|4177.01|4175.01|83
1632705300000|2021-09-27 01:15:00|4177.21|4175.21|4179.51|4177.51|4179.71|4177.71|4177.01|4175.01|184
1632705600000|2021-09-27 01:20:00|4179.71|4177.71|4180.01|4178.01|4180.51|4178.51|4179.01|4177.01|197
1632705900000|2021-09-27 01:25:00|4180.21|4178.21|4182.01|4180.01|4182.01|4180.01|4180.01|4178.01|286
1632706200000|2021-09-27 01:30:00|4182.51|4180.51|4184.01|4182.01|4184.01|4182.01|4182.01|4180.01|345
1632706500000|2021-09-27 01:35:00|4184.51|4182.51|4186.01|4184.01|4186.01|4184.01|4183.51|4181.51|197
1632706800000|2021-09-27 01:40:00|4186.51|4184.51|4184.01|4182.01|4186.51|4184.51|4183.51|4181.51|68
1632707100000|2021-09-27 01:45:00|4184.21|4182.21|4185.51|4183.51|4186.51|4184.51|4183.51|4181.51|135
1632707400000|2021-09-27 01:50:00|4186.01|4184.01|4187.01|4185.01|4187.01|4185.01|4185.51|4183.51|76
1632707700000|2021-09-27 01:55:00|4186.71|4184.71|4186.51|4184.51|4188.01|4186.01|4186.51|4184.51|115
1632708000000|2021-09-27 02:00:00|4187.01|4185.01|4188.01|4186.01|4188.01|4186.01|4186.01|4184.01|152
1632708300000|2021-09-27 02:05:00|4188.51|4186.51|4188.51|4186.51|4189.01|4187.01|4188.01|4186.01|86
1632708600000|2021-09-27 02:10:00|4188.21|4186.21|4187.21|4185.21|4188.21|4186.21|4186.51|4184.51|248
1632708900000|2021-09-27 02:15:00|4187.51|4185.51|4186.01|4184.01|4187.51|4185.51|4186.01|4184.01|121
1632709200000|2021-09-27 02:20:00|4185.71|4183.71|4187.01|4185.01|4187.51|4185.51|4185.51|4183.51|132
1632709500000|2021-09-27 02:25:00|4186.71|4184.71|4185.01|4183.01|4186.71|4184.71|4185.01|4183.01|110
1632709800000|2021-09-27 02:30:00|4184.51|4182.51|4183.01|4181.01|4185.51|4183.51|4182.51|4180.51|107
1632710100000|2021-09-27 02:35:00|4183.21|4181.21|4184.51|4182.51|4184.51|4182.51|4183.21|4181.21|94
1632710400000|2021-09-27 02:40:00|4185.01|4183.01|4186.01|4184.01|4186.21|4184.21|4185.01|4183.01|53
1632710700000|2021-09-27 02:45:00|4185.51|4183.51|4187.51|4185.51|4187.51|4185.51|4185.21|4183.21|72
1632711000000|2021-09-27 02:50:00|4187.01|4185.01|4188.01|4186.01|4188.01|4186.01|4185.71|4183.71|77
1632711300000|2021-09-27 02:55:00|4187.51|4185.51|4185.51|4183.51|4187.51|4185.51|4185.21|4183.21|102
1632711600000|2021-09-27 03:00:00|4186.01|4184.01|4186.01|4184.01|4187.01|4185.01|4185.71|4183.71|57
1632711900000|2021-09-27 03:05:00|4186.51|4184.51|4186.01|4184.01|4186.51|4184.51|4185.51|4183.51|87
1632712200000|2021-09-27 03:10:00|4185.51|4183.51|4184.01|4182.01|4185.51|4183.51|4184.01|4182.01|52
1632712500000|2021-09-27 03:15:00|4184.51|4182.51|4183.01|4181.01|4184.51|4182.51|4183.01|4181.01|47
1632712800000|2021-09-27 03:20:00|4182.71|4180.71|4182.51|4180.51|4184.01|4182.01|4181.71|4179.71|68
1632713100000|2021-09-27 03:25:00|4182.71|4180.71|4181.51|4179.51|4182.71|4180.71|4181.01|4179.01|48
1632713400000|2021-09-27 03:30:00|4181.01|4179.01|4180.01|4178.01|4182.01|4180.01|4180.01|4178.01|52
1632713700000|2021-09-27 03:35:00|4180.51|4178.51|4180.21|4178.21|4180.51|4178.51|4179.71|4177.71|48
1632714000000|2021-09-27 03:40:00|4180.01|4178.01|4179.51|4177.51|4180.01|4178.01|4178.51|4176.51|58
1632714300000|2021-09-27 03:45:00|4179.01|4177.01|4178.01|4176.01|4179.01|4177.01|4177.51|4175.51|38
1632714600000|2021-09-27 03:50:00|4177.71|4175.71|4178.21|4176.21|4178.51|4176.51|4177.01|4175.01|43
1632714900000|2021-09-27 03:55:00|4178.51|4176.51|4178.01|4176.01|4178.51|4176.51|4176.51|4174.51|78
1632715200000|2021-09-27 04:00:00|4178.21|4176.21|4179.51|4177.51|4179.51|4177.51|4178.21|4176.21|16
1632715500000|2021-09-27 04:05:00|4179.21|4177.21|4179.51|4177.51|4179.51|4177.51|4179.21|4177.21|17
1632715800000|2021-09-27 04:10:00|4179.21|4177.21|4178.51|4176.51|4179.51|4177.51|4178.51|4176.51|47
1632716100000|2021-09-27 04:15:00|4178.71|4176.71|4179.01|4177.01|4179.51|4177.51|4178.51|4176.51|18
1632716400000|2021-09-27 04:20:00|4179.21|4177.21|4180.01|4178.01|4180.01|4178.01|4179.01|4177.01|9
1632716700000|2021-09-27 04:25:00|4179.71|4177.71|4180.01|4178.01|4180.01|4178.01|4179.71|4177.71|4
1632717000000|2021-09-27 04:30:00|4179.51|4177.51|4180.01|4178.01|4180.51|4178.51|4179.51|4177.51|35
1632717300000|2021-09-27 04:35:00|4180.51|4178.51|4180.01|4178.01|4180.51|4178.51|4179.51|4177.51|65
1632717600000|2021-09-27 04:40:00|4179.71|4177.71|4179.71|4177.71|4180.01|4178.01|4179.21|4177.21|51
1632717900000|2021-09-27 04:45:00|4180.01|4178.01|4178.51|4176.51|4180.01|4178.01|4178.01|4176.01|52
1632718200000|2021-09-27 04:50:00|4178.01|4176.01|4179.01|4177.01|4179.01|4177.01|4178.01|4176.01|90
1632718500000|2021-09-27 04:55:00|4178.51|4176.51|4178.51|4176.51|4178.71|4176.71|4178.01|4176.01|60
1632718800000|2021-09-27 05:00:00|4177.51|4175.51|4179.51|4177.51|4179.51|4177.51|4177.01|4175.01|155
1632719100000|2021-09-27 05:05:00|4179.01|4177.01|4179.21|4177.21|4180.51|4178.51|4178.51|4176.51|178
1632719400000|2021-09-27 05:10:00|4179.51|4177.51|4180.01|4178.01|4180.21|4178.21|4179.01|4177.01|47
1632719700000|2021-09-27 05:15:00|4180.21|4178.21|4181.51|4179.51|4181.51|4179.51|4179.01|4177.01|81
1632720000000|2021-09-27 05:20:00|4182.01|4180.01|4182.51|4180.51|4183.01|4181.01|4182.01|4180.01|191
1632720300000|2021-09-27 05:25:00|4182.71|4180.71|4183.01|4181.01|4183.51|4181.51|4182.51|4180.51|62
1632720600000|2021-09-27 05:30:00|4183.51|4181.51|4182.51|4180.51|4183.51|4181.51|4181.71|4179.71|131
1632720900000|2021-09-27 05:35:00|4182.01|4180.01|4181.51|4179.51|4182.51|4180.51|4180.51|4178.51|378
1632721200000|2021-09-27 05:40:00|4182.01|4180.01|4184.51|4182.51|4184.51|4182.51|4181.51|4179.51|284
1632721500000|2021-09-27 05:45:00|4185.01|4183.01|4188.51|4186.51|4188.51|4186.51|4185.01|4183.01|397
1632721800000|2021-09-27 05:50:00|4188.01|4186.01|4190.71|4188.71|4191.01|4189.01|4187.71|4185.71|1002
1632722100000|2021-09-27 05:55:00|4190.51|4188.51|4196.01|4194.01|4196.51|4194.51|4190.51|4188.51|1333
1632722400000|2021-09-27 06:00:00|4195.76|4194.26|4197.26|4195.76|4200.26|4198.76|4192.26|4190.76|2818
1632722700000|2021-09-27 06:05:00|4197.46|4195.96|4198.26|4196.76|4200.76|4199.26|4195.26|4193.76|2231
1632723000000|2021-09-27 06:10:00|4198.76|4197.26|4198.76|4197.26|4201.26|4199.76|4197.76|4196.26|962
1632723300000|2021-09-27 06:15:00|4199.26|4197.76|4195.26|4193.76|4200.46|4198.96|4194.76|4193.26|1304
1632723600000|2021-09-27 06:20:00|4195.46|4193.96|4193.26|4191.76|4196.76|4195.26|4193.26|4191.76|953
1632723900000|2021-09-27 06:25:00|4193.46|4191.96|4195.26|4193.76|4195.26|4193.76|4193.26|4191.76|1307
1632724200000|2021-09-27 06:30:00|4195.76|4194.26|4191.76|4190.26|4197.26|4195.76|4191.76|4190.26|1397
1632724500000|2021-09-27 06:35:00|4192.26|4190.76|4193.26|4191.76|4193.26|4191.76|4190.26|4188.76|1779
1632724800000|2021-09-27 06:40:00|4193.76|4192.26|4195.76|4194.26|4196.26|4194.76|4193.46|4191.96|1319
1632725100000|2021-09-27 06:45:00|4196.26|4194.76|4197.26|4195.76|4199.26|4197.76|4196.26|4194.76|1459
1632725400000|2021-09-27 06:50:00|4196.76|4195.26|4195.76|4194.26|4197.26|4195.76|4195.76|4194.26|858
1632725700000|2021-09-27 06:55:00|4195.96|4194.46|4194.76|4193.26|4197.26|4195.76|4194.76|4193.26|1469
1632726000000|2021-09-27 07:00:00|4195.26|4193.76|4194.76|4193.26|4199.76|4198.26|4193.46|4191.96|13660
1632726300000|2021-09-27 07:05:00|4195.26|4193.76|4190.76|4189.26|4196.76|4195.26|4189.96|4188.46|8211
1632726600000|2021-09-27 07:10:00|4190.26|4188.76|4187.26|4185.76|4191.76|4190.26|4186.76|4185.26|4587
1632726900000|2021-09-27 07:15:00|4187.76|4186.26|4187.26|4185.76|4189.76|4188.26|4186.76|4185.26|3946
1632727200000|2021-09-27 07:20:00|4186.76|4185.26|4188.96|4187.46|4189.76|4188.26|4185.26|4183.76|5620
1632727500000|2021-09-27 07:25:00|4188.76|4187.26|4184.76|4183.26|4189.26|4187.76|4184.26|4182.76|3096
1632727800000|2021-09-27 07:30:00|4184.96|4183.46|4188.76|4187.26|4189.76|4188.26|4183.76|4182.26|3718
1632728100000|2021-09-27 07:35:00|4189.26|4187.76|4188.26|4186.76|4190.76|4189.26|4187.76|4186.26|2711
1632728400000|2021-09-27 07:40:00|4188.4|4186.9|4189.9|4188.4|4190.1|4188.6|4186.4|4184.9|2315
1632728700000|2021-09-27 07:45:00|4190.1|4188.6|4186.4|4184.9|4190.4|4188.9|4186.4|4184.9|1684
1632729000000|2021-09-27 07:50:00|4186.9|4185.4|4185.9|4184.4|4187.4|4185.9|4184.9|4183.4|1941
1632729300000|2021-09-27 07:55:00|4186.4|4184.9|4184.9|4183.4|4187.4|4185.9|4183.9|4182.4|3338
1632729600000|2021-09-27 08:00:00|4184.4|4182.9|4183.9|4182.4|4185.9|4184.4|4182.9|4181.4|2505
1632729900000|2021-09-27 08:05:00|4184.4|4182.9|4180.9|4179.4|4184.4|4182.9|4180.9|4179.4|2720
1632730200000|2021-09-27 08:10:00|4181.4|4179.9|4181.9|4180.4|4182.9|4181.4|4178.9|4177.4|1825
1632730500000|2021-09-27 08:15:00|4181.4|4179.9|4180.9|4179.4|4182.4|4180.9|4180.4|4178.9|1547
1632730800000|2021-09-27 08:20:00|4180.4|4178.9|4182.6|4181.1|4183.4|4181.9|4178.9|4177.4|3132
1632731100000|2021-09-27 08:25:00|4182.4|4180.9|4182.9|4181.4|4185.4|4183.9|4181.4|4179.9|1793
1632731400000|2021-09-27 08:30:00|4182.4|4180.9|4183.4|4181.9|4184.4|4182.9|4181.9|4180.4|14514
1632731700000|2021-09-27 08:35:00|4183.9|4182.4|4183.4|4181.9|4184.4|4182.9|4182.4|4180.9|630
1632732000000|2021-09-27 08:40:00|4182.9|4181.4|4185.6|4184.1|4185.9|4184.4|4182.4|4180.9|1455
1632732300000|2021-09-27 08:45:00|4185.9|4184.4|4183.9|4182.4|4185.9|4184.4|4182.4|4180.9|1701
1632732600000|2021-09-27 08:50:00|4184.4|4182.9|4184.9|4183.4|4185.9|4184.4|4182.9|4181.4|1298
1632732900000|2021-09-27 08:55:00|4185.1|4183.6|4183.4|4181.9|4185.4|4183.9|4183.4|4181.9|758
1632733200000|2021-09-27 09:00:00|4183.9|4182.4|4185.9|4184.4|4187.4|4185.9|4183.9|4182.4|1973
1632733500000|2021-09-27 09:05:00|4186.4|4184.9|4187.9|4186.4|4187.9|4186.4|4185.9|4184.4|1781
1632733800000|2021-09-27 09:10:00|4187.4|4185.9|4189.4|4187.9|4190.4|4188.9|4187.4|4185.9|3303
1632734100000|2021-09-27 09:15:00|4189.9|4188.4|4189.4|4187.9|4190.4|4188.9|4188.4|4186.9|2477
1632734400000|2021-09-27 09:20:00|4189.9|4188.4|4189.9|4188.4|4190.4|4188.9|4187.9|4186.4|1921
1632734700000|2021-09-27 09:25:00|4189.6|4188.1|4187.4|4185.9|4190.9|4189.4|4187.4|4185.9|2574
1632735000000|2021-09-27 09:30:00|4187.9|4186.4|4186.4|4184.9|4189.4|4187.9|4186.4|4184.9|5408
1632735300000|2021-09-27 09:35:00|4185.9|4184.4|4186.6|4185.1|4188.4|4186.9|4183.9|4182.4|4774
1632735600000|2021-09-27 09:40:00|4186.9|4185.4|4183.4|4181.9|4186.9|4185.4|4183.4|4181.9|3463
1632735900000|2021-09-27 09:45:00|4182.9|4181.4|4185.9|4184.4|4186.4|4184.9|4182.9|4181.4|4981
1632736200000|2021-09-27 09:50:00|4185.6|4184.1|4180.9|4179.4|4186.4|4184.9|4179.9|4178.4|6159
1632736500000|2021-09-27 09:55:00|4181.4|4179.9|4180.4|4178.9|4182.9|4181.4|4179.4|4177.9|5213
1632736800000|2021-09-27 10:00:00|4179.9|4178.4|4177.9|4176.4|4179.9|4178.4|4176.9|4175.4|5037
1632737100000|2021-09-27 10:05:00|4177.4|4175.9|4181.9|4180.4|4182.4|4180.9|4177.4|4175.9|8518
1632737400000|2021-09-27 10:10:00|4182.4|4180.9|4182.9|4181.4|4182.9|4181.4|4180.4|4178.9|2147
1632737700000|2021-09-27 10:15:00|4182.6|4181.1|4179.9|4178.4|4184.9|4183.4|4179.9|4178.4|1933
1632738000000|2021-09-27 10:20:00|4180.4|4178.9|4176.9|4175.4|4180.4|4178.9|4174.9|4173.4|5104
1632738300000|2021-09-27 10:25:00|4176.4|4174.9|4176.4|4174.9|4178.9|4177.4|4176.4|4174.9|1637
1632738600000|2021-09-27 10:30:00|4176.9|4175.4|4175.6|4174.1|4177.9|4176.4|4175.4|4173.9|1726
1632738900000|2021-09-27 10:35:00|4175.4|4173.9|4176.4|4174.9|4176.4|4174.9|4174.9|4173.4|2400
1632739200000|2021-09-27 10:40:00|4175.9|4174.4|4173.9|4172.4|4176.9|4175.4|4173.9|4172.4|1775
1632739500000|2021-09-27 10:45:00|4174.4|4172.9|4172.4|4170.9|4175.4|4173.9|4171.4|4169.9|5378
1632739800000|2021-09-27 10:50:00|4171.9|4170.4|4171.9|4170.4|4174.9|4173.4|4171.9|4170.4|4348
1632740100000|2021-09-27 10:55:00|4170.9|4169.4|4168.4|4166.9|4171.4|4169.9|4167.4|4165.9|4718
1632740400000|2021-09-27 11:00:00|4167.9|4166.4|4170.4|4168.9|4171.9|4170.4|4167.9|4166.4|3573
1632740700000|2021-09-27 11:05:00|4170.1|4168.6|4163.4|4161.9|4170.4|4168.9|4162.9|4161.4|3716
1632741000000|2021-09-27 11:10:00|4163.9|4162.4|4169.9|4168.4|4170.4|4168.9|4163.4|4161.9|7295
1632741300000|2021-09-27 11:15:00|4169.4|4167.9|4169.9|4168.4|4170.9|4169.4|4167.4|4165.9|7054
1632741600000|2021-09-27 11:20:00|4169.4|4167.9|4169.9|4168.4|4171.4|4169.9|4168.9|4167.4|3167
1632741900000|2021-09-27 11:25:00|4170.4|4168.9|4170.4|4168.9|4171.4|4169.9|4169.9|4168.4|4693
1632742200000|2021-09-27 11:30:00|4170.9|4169.4|4174.4|4172.9|4174.9|4173.4|4170.4|4168.9|2204
1632742500000|2021-09-27 11:35:00|4174.9|4173.4|4173.9|4172.4|4174.9|4173.4|4172.9|4171.4|894
1632742800000|2021-09-27 11:40:00|4173.47|4171.97|4174.47|4172.97|4174.47|4172.97|4172.47|4170.97|2304
1632743100000|2021-09-27 11:45:00|4173.97|4172.47|4172.97|4171.47|4174.47|4172.97|4172.47|4170.97|3021
1632743400000|2021-09-27 11:50:00|4173.47|4171.97|4172.47|4170.97|4174.47|4172.97|4172.47|4170.97|1331
1632743700000|2021-09-27 11:55:00|4171.97|4170.47|4169.97|4168.47|4171.97|4170.47|4169.17|4167.67|1470
1632744000000|2021-09-27 12:00:00|4169.47|4167.97|4167.47|4165.97|4169.47|4167.97|4165.97|4164.47|3137
1632744300000|2021-09-27 12:05:00|4167.97|4166.47|4169.47|4167.97|4169.97|4168.47|4167.47|4165.97|1681
1632744600000|2021-09-27 12:10:00|4168.97|4167.47|4167.47|4165.97|4168.97|4167.47|4164.97|4163.47|2390
1632744900000|2021-09-27 12:15:00|4166.97|4165.47|4167.97|4166.47|4169.47|4167.97|4165.17|4163.67|1713
1632745200000|2021-09-27 12:20:00|4167.47|4165.97|4168.47|4166.97|4170.47|4168.97|4166.97|4165.47|1129
1632745500000|2021-09-27 12:25:00|4168.17|4166.67|4167.67|4166.17|4168.17|4166.67|4165.97|4164.47|1876
1632745800000|2021-09-27 12:30:00|4167.47|4165.97|4166.47|4164.97|4168.97|4167.47|4164.97|4163.47|2489
1632746100000|2021-09-27 12:35:00|4165.97|4164.47|4164.47|4162.97|4166.97|4165.47|4162.97|4161.47|3593
1632746400000|2021-09-27 12:40:00|4164.97|4163.47|4166.97|4165.47|4167.97|4166.47|4163.97|4162.47|3183
1632746700000|2021-09-27 12:45:00|4165.97|4164.47|4166.97|4165.47|4167.97|4166.47|4165.97|4164.47|2878
1632747000000|2021-09-27 12:50:00|4167.47|4165.97|4167.47|4165.97|4168.97|4167.47|4166.97|4165.47|1544
1632747300000|2021-09-27 12:55:00|4166.97|4165.47|4163.47|4161.97|4167.47|4165.97|4162.97|4161.47|2420
1632747600000|2021-09-27 13:00:00|4163.97|4162.47|4164.47|4162.97|4165.47|4163.97|4162.97|4161.47|1892
1632747900000|2021-09-27 13:05:00|4164.67|4163.17|4165.47|4163.97|4165.97|4164.47|4164.47|4162.97|1881
1632748200000|2021-09-27 13:10:00|4165.17|4163.67|4166.97|4165.47|4167.47|4165.97|4164.97|4163.47|1463
1632748500000|2021-09-27 13:15:00|4167.47|4165.97|4164.47|4162.97|4167.47|4165.97|4164.47|4162.97|1092
1632748800000|2021-09-27 13:20:00|4164.97|4163.47|4164.47|4162.97|4164.97|4163.47|4163.47|4161.97|1903
1632749100000|2021-09-27 13:25:00|4164.97|4163.47|4166.97|4165.47|4166.97|4165.47|4164.97|4163.47|1877
1632749400000|2021-09-27 13:30:00|4166.47|4164.97|4165.47|4163.97|4171.47|4169.97|4164.47|4162.97|4969
1632749700000|2021-09-27 13:35:00|4164.97|4163.47|4160.97|4159.47|4165.47|4163.97|4159.97|4158.47|6792
1632750000000|2021-09-27 13:40:00|4161.47|4159.97|4164.97|4163.47|4166.47|4164.97|4159.97|4158.47|5131
1632750300000|2021-09-27 13:45:00|4164.47|4162.97|4168.47|4166.97|4169.97|4168.47|4163.47|4161.97|5108
1632750600000|2021-09-27 13:50:00|4167.97|4166.47|4169.47|4167.97|4170.47|4168.97|4166.97|4165.47|3632
1632750900000|2021-09-27 13:55:00|4169.97|4168.47|4171.47|4169.97|4172.97|4171.47|4168.47|4166.97|3400
1632751200000|2021-09-27 14:00:00|4171.17|4169.67|4168.97|4167.47|4171.47|4169.97|4166.97|4165.47|3006
1632751500000|2021-09-27 14:05:00|4168.47|4166.97|4168.97|4167.47|4170.97|4169.47|4166.97|4165.47|2585
1632751800000|2021-09-27 14:10:00|4168.85|4167.35|4167.05|4165.55|4169.35|4167.85|4166.35|4164.85|2884
1632752100000|2021-09-27 14:15:00|4167.35|4165.85|4170.35|4168.85|4170.85|4169.35|4167.35|4165.85|5326
1632752400000|2021-09-27 14:20:00|4170.85|4169.35|4172.85|4171.35|4173.35|4171.85|4170.35|4168.85|4490
1632752700000|2021-09-27 14:25:00|4172.35|4170.85|4172.35|4170.85|4172.35|4170.85|4170.85|4169.35|5358
1632753000000|2021-09-27 14:30:00|4171.85|4170.35|4172.35|4170.85|4172.85|4171.35|4171.05|4169.55|5323
1632753300000|2021-09-27 14:35:00|4171.85|4170.35|4173.35|4171.85|4173.85|4172.35|4171.35|4169.85|4444
1632753600000|2021-09-27 14:40:00|4173.85|4172.35|4174.35|4172.85|4174.85|4173.35|4172.85|4171.35|2525
1632753900000|2021-09-27 14:45:00|4174.85|4173.35|4175.35|4173.85|4175.35|4173.85|4173.85|4172.35|6529
1632754200000|2021-09-27 14:50:00|4174.85|4173.35|4172.85|4171.35|4175.85|4174.35|4172.85|4171.35|4522
1632754500000|2021-09-27 14:55:00|4173.35|4171.85|4169.35|4167.85|4173.35|4171.85|4169.05|4167.55|5660
1632754800000|2021-09-27 15:00:00|4168.85|4167.35|4173.85|4172.35|4173.85|4172.35|4168.35|4166.85|6504
1632755100000|2021-09-27 15:05:00|4173.35|4171.85|4171.35|4169.85|4173.85|4172.35|4170.85|4169.35|2487
1632755400000|2021-09-27 15:10:00|4170.85|4169.35|4171.85|4170.35|4172.85|4171.35|4170.35|4168.85|7073
1632755700000|2021-09-27 15:15:00|4171.35|4169.85|4171.85|4170.35|4172.85|4171.35|4171.35|4169.85|5581
1632756000000|2021-09-27 15:20:00|4171.35|4169.85|4171.85|4170.35|4172.35|4170.85|4170.85|4169.35|10738
1632756300000|2021-09-27 15:25:00|4170.85|4169.35|4168.35|4166.85|4172.05|4170.55|4166.35|4164.85|18602
1632756600000|2021-09-27 15:30:00|4165.95|4164.45|4162.95|4161.45|4169.95|4168.45|4162.95|4161.45|26473
1632756900000|2021-09-27 15:35:00|4163.45|4161.95|4163.95|4162.45|4165.95|4164.45|4163.45|4161.95|17920
1632757200000|2021-09-27 15:40:00|4163.45|4161.95|4160.95|4159.45|4165.45|4163.95|4160.45|4158.95|12252
1632757500000|2021-09-27 15:45:00|4160.45|4158.95|4159.45|4157.95|4160.45|4158.95|4156.45|4154.95|6282
1632757800000|2021-09-27 15:50:00|4159.65|4158.15|4160.95|4159.45|4161.45|4159.95|4159.45|4157.95|4252
1632758100000|2021-09-27 15:55:00|4161.15|4159.65|4160.95|4159.45|4161.45|4159.95|4159.95|4158.45|2915
1632758400000|2021-09-27 16:00:00|4161.45|4159.95|4162.45|4160.95|4162.45|4160.95|4159.95|4158.45|2155
1632758700000|2021-09-27 16:05:00|4162.95|4161.45|4161.45|4159.95|4163.45|4161.95|4160.95|4159.45|3574
1632759000000|2021-09-27 16:10:00|4161.95|4160.45|4162.45|4160.95|4162.95|4161.45|4161.95|4160.45|1115
1632759300000|2021-09-27 16:15:00|4161.95|4160.45|4164.45|4162.95|4164.45|4162.95|4161.95|4160.45|996
1632759600000|2021-09-27 16:20:00|4163.95|4162.45|4165.45|4163.95|4165.45|4163.95|4163.45|4161.95|1927
1632759900000|2021-09-27 16:25:00|4165.95|4164.45|4165.95|4164.45|4166.45|4164.95|4164.45|4162.95|1798
1632760200000|2021-09-27 16:30:00|4165.45|4163.95|4164.95|4163.45|4166.45|4164.95|4164.95|4163.45|1695
1632760500000|2021-09-27 16:35:00|4164.45|4162.95|4164.45|4162.95|4164.95|4163.45|4163.45|4161.95|1495
1632760800000|2021-09-27 16:40:00|4163.95|4162.45|4164.95|4163.45|4164.95|4163.45|4163.45|4161.95|467
1632761100000|2021-09-27 16:45:00|4164.45|4162.95|4161.95|4160.45|4164.45|4162.95|4161.45|4159.95|935
1632761400000|2021-09-27 16:50:00|4162.45|4160.95|4162.95|4161.45|4163.45|4161.95|4161.45|4159.95|1604
1632761700000|2021-09-27 16:55:00|4162.45|4160.95|4163.45|4161.95|4163.95|4162.45|4162.45|4160.95|1270
1632762000000|2021-09-27 17:00:00|4162.95|4161.45|4164.95|4163.45|4164.95|4163.45|4162.45|4160.95|1020
1632762300000|2021-09-27 17:05:00|4165.45|4163.95|4166.45|4164.95|4166.95|4165.45|4165.45|4163.95|505
1632762600000|2021-09-27 17:10:00|4166.95|4165.45|4166.45|4164.95|4166.95|4165.45|4164.95|4163.45|422
1632762900000|2021-09-27 17:15:00|4166.95|4165.45|4168.45|4166.95|4168.45|4166.95|4166.95|4165.45|555
1632763200000|2021-09-27 17:20:00|4168.15|4166.65|4168.45|4166.95|4168.95|4167.45|4167.45|4165.95|453
1632763500000|2021-09-27 17:25:00|4167.95|4166.45|4168.45|4166.95|4168.45|4166.95|4167.45|4165.95|401
1632763800000|2021-09-27 17:30:00|4168.15|4166.65|4167.45|4165.95|4168.15|4166.65|4166.95|4165.45|328
1632764100000|2021-09-27 17:35:00|4166.95|4165.45|4167.95|4166.45|4168.45|4166.95|4166.45|4164.95|598
1632764400000|2021-09-27 17:40:00|4167.65|4166.15|4167.45|4165.95|4168.45|4166.95|4167.45|4165.95|213
1632764700000|2021-09-27 17:45:00|4166.95|4165.45|4169.95|4168.45|4169.95|4168.45|4166.95|4165.45|400
1632765000000|2021-09-27 17:50:00|4169.65|4168.15|4170.95|4169.45|4170.95|4169.45|4168.95|4167.45|328
1632765300000|2021-09-27 17:55:00|4170.45|4168.95|4170.95|4169.45|4171.45|4169.95|4170.45|4168.95|432
1632765600000|2021-09-27 18:00:00|4171.45|4169.95|4170.45|4168.95|4171.45|4169.95|4169.95|4168.45|751
1632765900000|2021-09-27 18:05:00|4169.95|4168.45|4170.95|4169.45|4170.95|4169.45|4169.95|4168.45|327
1632766200000|2021-09-27 18:10:00|4170.45|4168.95|4171.45|4169.95|4171.45|4169.95|4168.95|4167.45|521
1632766500000|2021-09-27 18:15:00|4170.95|4169.45|4172.45|4170.95|4172.45|4170.95|4170.95|4169.45|510
1632766800000|2021-09-27 18:20:00|4171.95|4170.45|4171.95|4170.45|4171.95|4170.45|4170.95|4169.45|327
1632767100000|2021-09-27 18:25:00|4171.65|4170.15|4172.45|4170.95|4172.45|4170.95|4170.95|4169.45|204
1632767400000|2021-09-27 18:30:00|4172.95|4171.45|4171.95|4170.45|4172.95|4171.45|4170.95|4169.45|386
1632767700000|2021-09-27 18:35:00|4171.45|4169.95|4170.95|4169.45|4171.95|4170.45|4170.45|4168.95|270
1632768000000|2021-09-27 18:40:00|4171.45|4169.95|4171.45|4169.95|4171.95|4170.45|4170.95|4169.45|340
1632768300000|2021-09-27 18:45:00|4171.95|4170.45|4169.95|4168.45|4171.95|4170.45|4169.95|4168.45|357
1632768600000|2021-09-27 18:50:00|4169.45|4167.95|4170.45|4168.95|4170.45|4168.95|4169.45|4167.95|377
1632768900000|2021-09-27 18:55:00|4170.15|4168.65|4169.95|4168.45|4171.45|4169.95|4169.15|4167.65|584
1632769200000|2021-09-27 19:00:00|4169.45|4167.95|4168.95|4167.45|4170.45|4168.95|4168.45|4166.95|497
1632769500000|2021-09-27 19:05:00|4168.65|4167.15|4170.45|4168.95|4170.45|4168.95|4168.45|4166.95|322
1632769800000|2021-09-27 19:10:00|4170.95|4169.45|4171.95|4170.45|4172.45|4170.95|4170.95|4169.45|386
1632770100000|2021-09-27 19:15:00|4171.45|4169.95|4171.45|4169.95|4171.95|4170.45|4170.95|4169.45|224
1632770400000|2021-09-27 19:20:00|4171.95|4170.45|4171.45|4169.95|4172.45|4170.95|4171.45|4169.95|619
1632770700000|2021-09-27 19:25:00|4171.15|4169.65|4169.95|4168.45|4171.45|4169.95|4169.95|4168.45|500
1632771000000|2021-09-27 19:30:00|4170.15|4168.65|4170.45|4168.95|4170.95|4169.45|4169.95|4168.45|530
1632771300000|2021-09-27 19:35:00|4169.95|4168.45|4170.95|4169.45|4171.45|4169.95|4169.95|4168.45|337
1632771600000|2021-09-27 19:40:00|4171.15|4169.65|4171.45|4169.95|4171.45|4169.95|4169.95|4168.45|597
1632771900000|2021-09-27 19:45:00|4171.15|4169.65|4168.45|4166.95|4171.45|4169.95|4168.45|4166.95|523
1632772200000|2021-09-27 19:50:00|4167.45|4165.95|4164.95|4163.45|4168.95|4167.45|4164.45|4162.95|1213
1632772500000|2021-09-27 19:55:00|4164.45|4162.95|4169.65|4168.15|4169.65|4168.15|4164.15|4162.65|2812
1632772800000|2021-09-27 20:00:00|4170.4|4167.4|4167.1|4164.1|4170.4|4167.4|4165.3|4162.3|53
1632773100000|2021-09-27 20:05:00|4166.8|4163.8|4168.1|4165.1|4168.4|4165.4|4165.8|4162.8|0
1632773400000|2021-09-27 20:10:00|4168.4|4165.4|4168.9|4165.9|4169.7|4166.7|4167.6|4164.6|0
1632773700000|2021-09-27 20:15:00|4168.6|4165.6|4166.8|4163.8|4168.6|4165.6|4166.8|4163.8|0
1632774000000|2021-09-27 20:20:00|4166.6|4163.6|4166.3|4163.3|4167.1|4164.1|4166.3|4163.3|0
1632774300000|2021-09-27 20:25:00|4166.4|4163.4|4167.1|4164.1|4167.3|4164.3|4166.3|4163.3|0
1632774600000|2021-09-27 20:30:00|4166.9|4163.9|4167.6|4164.6|4167.6|4164.6|4166.8|4163.8|0
1632774900000|2021-09-27 20:35:00|4167.5|4164.5|4167.3|4164.3|4167.8|4164.8|4167.3|4164.3|0
1632775200000|2021-09-27 20:40:00|4167.1|4164.1|4167.1|4164.1|4167.1|4164.1|4166|4163|0
1632775500000|2021-09-27 20:45:00|4166.8|4163.8|4167.3|4164.3|4167.6|4164.6|4166|4163|0
1632775800000|2021-09-27 20:50:00|4167.1|4164.1|4166|4163|4167.2|4164.2|4165.5|4162.5|0
1632776100000|2021-09-27 20:55:00|4166.6|4163.6|4166.2|4163.2|4167.6|4164.6|4165.7|4162.7|0
1632776400000|2021-09-27 21:00:00|4166.3|4163.3|4166.6|4163.6|4166.6|4163.6|4166.1|4163.1|0
1632776700000|2021-09-27 21:05:00|4166.8|4163.8|4166.1|4163.1|4166.9|4163.9|4166.1|4163.1|0
1632777000000|2021-09-27 21:10:00|4166.2|4163.2|4165.4|4162.4|4166.3|4163.3|4165.4|4162.4|0
1632777300000|2021-09-27 21:15:00|4165.7|4162.7|4166|4163|4166|4163|4165.5|4162.5|0
1632777600000|2021-09-27 21:20:00|4166.2|4163.2|4166.3|4163.3|4166.4|4163.4|4166.1|4163.1|0
1632777900000|2021-09-27 21:25:00|4166.2|4163.2|4166.1|4163.1|4166.4|4163.4|4166.1|4163.1|0
1632778200000|2021-09-27 21:30:00|4166|4163|4165.9|4162.9|4166.1|4163.1|4165.9|4162.9|0
1632778500000|2021-09-27 21:35:00|4165.8|4162.8|4165.4|4162.4|4166|4163|4165.4|4162.4|0
1632778800000|2021-09-27 21:40:00|4165.3|4162.3|4165.7|4162.7|4165.7|4162.7|4165.3|4162.3|0
1632779400000|2021-09-27 21:50:00|4165.8|4162.8|4166|4163|4166|4163|4165.8|4162.8|0
1632779700000|2021-09-27 21:55:00|4165.8|4162.8|4166|4163|4166|4163|4165.8|4162.8|0
1632780000000|2021-09-27 22:00:00|4166.4|4163.4|4167.3|4164.3|4168.6|4165.6|4166.3|4163.3|0
1632780300000|2021-09-27 22:05:00|4167.6|4164.6|4167.1|4164.1|4167.6|4164.6|4166.3|4163.3|0
1632780600000|2021-09-27 22:10:00|4167.3|4164.3|4167.6|4164.6|4168.6|4165.6|4167.3|4164.3|0
1632780900000|2021-09-27 22:15:00|4167.7|4164.7|4168.1|4165.1|4168.4|4165.4|4167.6|4164.6|0
1632781200000|2021-09-27 22:20:00|4168.4|4165.4|4167.3|4164.3|4168.4|4165.4|4166.8|4163.8|0
1632781500000|2021-09-27 22:25:00|4167.5|4164.5|4167.3|4164.3|4167.6|4164.6|4166.8|4163.8|0
1632781800000|2021-09-27 22:30:00|4167.6|4164.6|4167.3|4164.3|4168.1|4165.1|4166.8|4163.8|0
1632782100000|2021-09-27 22:35:00|4167.6|4164.6|4167.8|4164.8|4169.1|4166.1|4167.6|4164.6|0
1632782400000|2021-09-27 22:40:00|4167.6|4164.6|4166.3|4163.3|4167.6|4164.6|4166.2|4163.2|0
1632782700000|2021-09-27 22:45:00|4166|4163|4163.2|4160.2|4166|4163|4162.4|4159.4|0
1632783000000|2021-09-27 22:50:00|4163.1|4160.1|4163|4160|4163.2|4160.2|4162.4|4159.4|0
1632783300000|2021-09-27 22:55:00|4163.2|4160.2|4162.2|4159.2|4163.5|4160.5|4162.2|4159.2|0
1632783600000|2021-09-27 23:00:00|4162.4|4159.4|4163.7|4160.7|4164.2|4161.2|4162.4|4159.4|0
1632783900000|2021-09-27 23:05:00|4164|4161|4165.1|4162.1|4165.3|4162.3|4162.4|4159.4|0
1632784200000|2021-09-27 23:10:00|4165|4162|4165.3|4162.3|4166.3|4163.3|4165|4162|0
1632784500000|2021-09-27 23:15:00|4165.4|4162.4|4165.3|4162.3|4165.5|4162.5|4165|4162|0
1632784800000|2021-09-27 23:20:00|4165.1|4162.1|4165|4162|4165.5|4162.5|4165|4162|0
1632785100000|2021-09-27 23:25:00|4164.8|4161.8|4164.8|4161.8|4165.5|4162.5|4164|4161|0
1632785400000|2021-09-27 23:30:00|4164.5|4161.5|4166.6|4163.6|4167.1|4164.1|4164.5|4161.5|0
1632785700000|2021-09-27 23:35:00|4166.7|4163.7|4167.3|4164.3|4167.3|4164.3|4166.7|4163.7|0
1632786000000|2021-09-27 23:40:00|4167.6|4164.6|4169.4|4166.4|4169.9|4166.9|4167.6|4164.6|0
1632786300000|2021-09-27 23:45:00|4169.1|4166.1|4167.3|4164.3|4169.1|4166.1|4167.3|4164.3|0
1632786600000|2021-09-27 23:50:00|4167.1|4164.1|4168.9|4165.9|4168.9|4165.9|4166.8|4163.8|0
1632786900000|2021-09-27 23:55:00|4169.1|4166.1|4166.6|4163.6|4169.4|4166.4|4166.2|4163.2|0
1632787200000|2021-09-28 00:00:00|4166.8|4163.8|4165.3|4162.3|4167.1|4164.1|4164.2|4161.2|0
1632787500000|2021-09-28 00:05:00|4165|4162|4166.8|4163.8|4167.1|4164.1|4163.5|4160.5|0
1632787800000|2021-09-28 00:10:00|4166.6|4163.6|4166|4163|4168.4|4165.4|4165.8|4162.8|0
1632788100000|2021-09-28 00:15:00|4166.3|4163.3|4165.4|4163.4|4168.7|4166.7|4164.7|4162.3|408
1632788400000|2021-09-28 00:20:00|4165.2|4163.2|4160.9|4158.9|4165.2|4163.2|4160.9|4158.9|349
1632788700000|2021-09-28 00:25:00|4160.7|4158.7|4160.7|4158.7|4161.7|4159.7|4159.7|4157.7|142
1632789000000|2021-09-28 00:30:00|4160.9|4158.9|4159.2|4157.2|4161.7|4159.7|4157.9|4155.9|266
1632789300000|2021-09-28 00:35:00|4159.7|4157.7|4158.2|4156.2|4159.7|4157.7|4157.7|4155.7|91
1632789600000|2021-09-28 00:40:00|4157.9|4155.9|4158.7|4156.7|4158.7|4156.7|4156.7|4154.7|106
1632789900000|2021-09-28 00:45:00|4158.2|4156.2|4158.9|4156.9|4158.9|4156.9|4157.7|4155.7|57
1632790200000|2021-09-28 00:50:00|4158.7|4156.7|4158.7|4156.7|4159.2|4157.2|4157.7|4155.7|53
1632790500000|2021-09-28 00:55:00|4158.9|4156.9|4160.4|4158.4|4160.4|4158.4|4158.7|4156.7|69
1632790800000|2021-09-28 01:00:00|4160.7|4158.7|4159.2|4157.2|4160.7|4158.7|4158.4|4156.4|33
1632791100000|2021-09-28 01:05:00|4158.7|4156.7|4158.2|4156.2|4159.7|4157.7|4158.2|4156.2|32
1632791400000|2021-09-28 01:10:00|4157.9|4155.9|4156.9|4154.9|4157.9|4155.9|4156.9|4154.9|83
1632791700000|2021-09-28 01:15:00|4156.7|4154.7|4156.7|4154.7|4157.7|4155.7|4155.9|4153.9|78
1632792000000|2021-09-28 01:20:00|4156.9|4154.9|4155.2|4153.2|4157.2|4155.2|4155.2|4153.2|118
1632792300000|2021-09-28 01:25:00|4154.7|4152.7|4157.4|4155.4|4157.7|4155.7|4154.4|4152.4|61
1632792600000|2021-09-28 01:30:00|4157.7|4155.7|4157.2|4155.2|4159.2|4157.2|4156.2|4154.2|219
1632792900000|2021-09-28 01:35:00|4157.4|4155.4|4159.7|4157.7|4160.2|4158.2|4157.2|4155.2|133
1632793200000|2021-09-28 01:40:00|4159.2|4157.2|4159.2|4157.2|4160.7|4158.7|4158.2|4156.2|282
1632793500000|2021-09-28 01:45:00|4159.4|4157.4|4160.9|4158.9|4161.7|4159.7|4159.2|4157.2|58
1632793800000|2021-09-28 01:50:00|4161.2|4159.2|4164.4|4162.4|4164.7|4162.7|4161.2|4159.2|215
1632794100000|2021-09-28 01:55:00|4164.7|4162.7|4165.7|4163.7|4165.7|4163.7|4163.2|4161.2|119
1632794400000|2021-09-28 02:00:00|4165.9|4163.9|4166.4|4164.4|4166.7|4164.7|4165.7|4163.7|153
1632794700000|2021-09-28 02:05:00|4166.7|4164.7|4168.4|4166.4|4169.2|4167.2|4166.2|4164.2|156
1632795000000|2021-09-28 02:10:00|4168.2|4166.2|4167.9|4165.9|4169.2|4167.2|4167.4|4165.4|52
1632795300000|2021-09-28 02:15:00|4168.2|4166.2|4168.2|4166.2|4168.7|4166.7|4167.2|4165.2|34
1632795600000|2021-09-28 02:20:00|4168.7|4166.7|4168.7|4166.7|4169.7|4167.7|4168.2|4166.2|56
1632795900000|2021-09-28 02:25:00|4169.2|4167.2|4171.4|4169.4|4171.7|4169.7|4169.2|4167.2|131
1632796200000|2021-09-28 02:30:00|4171.7|4169.7|4170.7|4168.7|4171.7|4169.7|4170.2|4168.2|88
1632796500000|2021-09-28 02:35:00|4170.9|4168.9|4170.7|4168.7|4171.2|4169.2|4169.7|4167.7|34
1632796800000|2021-09-28 02:40:00|4171.2|4169.2|4172.2|4170.2|4172.2|4170.2|4169.2|4167.2|70
1632797100000|2021-09-28 02:45:00|4171.9|4169.9|4172.2|4170.2|4172.2|4170.2|4170.4|4168.4|52
1632797400000|2021-09-28 02:50:00|4172.4|4170.4|4172.9|4170.9|4173.2|4171.2|4172.2|4170.2|28
1632797700000|2021-09-28 02:55:00|4173.2|4171.2|4172.7|4170.7|4173.7|4171.7|4172.2|4170.2|77
1632798000000|2021-09-28 03:00:00|4172.9|4170.9|4173.2|4171.2|4174.2|4172.2|4172.4|4170.4|171
1632798300000|2021-09-28 03:05:00|4173.4|4171.4|4172.7|4170.7|4173.9|4171.9|4172.2|4170.2|123
1632798600000|2021-09-28 03:10:00|4173.2|4171.2|4173.2|4171.2|4173.7|4171.7|4172.2|4170.2|82
1632798900000|2021-09-28 03:15:00|4173.4|4171.4|4173.2|4171.2|4174.2|4172.2|4172.9|4170.9|94
1632799200000|2021-09-28 03:20:00|4173.7|4171.7|4172.2|4170.2|4173.7|4171.7|4172.2|4170.2|48
1632799500000|2021-09-28 03:25:00|4172.4|4170.4|4173.2|4171.2|4173.2|4171.2|4172.2|4170.2|36
1632799800000|2021-09-28 03:30:00|4172.9|4170.9|4172.7|4170.7|4173.2|4171.2|4172.2|4170.2|66
1632800100000|2021-09-28 03:35:00|4172.4|4170.4|4169.7|4167.7|4172.4|4170.4|4169.2|4167.2|93
1632800400000|2021-09-28 03:40:00|4169.4|4167.4|4170.2|4168.2|4170.2|4168.2|4168.7|4166.7|131
1632800700000|2021-09-28 03:45:00|4170.4|4168.4|4169.7|4167.7|4170.7|4168.7|4169.7|4167.7|51
1632801000000|2021-09-28 03:50:00|4169.9|4167.9|4166.7|4164.7|4170.2|4168.2|4166.7|4164.7|165
1632801300000|2021-09-28 03:55:00|4166.9|4164.9|4166.7|4164.7|4167.2|4165.2|4166.2|4164.2|106
1632801600000|2021-09-28 04:00:00|4167.2|4165.2|4167.2|4165.2|4167.7|4165.7|4166.7|4164.7|91
1632801900000|2021-09-28 04:05:00|4167.4|4165.4|4166.7|4164.7|4168.2|4166.2|4166.7|4164.7|282
1632802200000|2021-09-28 04:10:00|4166.2|4164.2|4168.7|4166.7|4169.2|4167.2|4165.7|4163.7|170
1632802500000|2021-09-28 04:15:00|4169.2|4167.2|4170.2|4168.2|4170.2|4168.2|4169.2|4167.2|122
1632802800000|2021-09-28 04:20:00|4169.9|4167.9|4169.7|4167.7|4170.2|4168.2|4169.2|4167.2|62
1632803100000|2021-09-28 04:25:00|4169.9|4167.9|4170.2|4168.2|4170.4|4168.4|4169.2|4167.2|124
1632803400000|2021-09-28 04:30:00|4169.9|4167.9|4167.7|4165.7|4170.2|4168.2|4166.9|4164.9|81
1632803700000|2021-09-28 04:35:00|4167.4|4165.4|4169.7|4167.7|4169.7|4167.7|4167.2|4165.2|100
1632804000000|2021-09-28 04:40:00|4170.2|4168.2|4170.7|4168.7|4170.7|4168.7|4169.7|4167.7|163
1632804300000|2021-09-28 04:45:00|4170.2|4168.2|4171.2|4169.2|4171.7|4169.7|4170.2|4168.2|93
1632804600000|2021-09-28 04:50:00|4171.4|4169.4|4171.7|4169.7|4171.7|4169.7|4170.9|4168.9|64
1632804900000|2021-09-28 04:55:00|4171.4|4169.4|4172.2|4170.2|4172.7|4170.7|4171.2|4169.2|34
1632805200000|2021-09-28 05:00:00|4172.4|4170.4|4170.7|4168.7|4173.4|4171.4|4170.2|4168.2|112
1632805500000|2021-09-28 05:05:00|4170.2|4168.2|4171.9|4169.9|4172.2|4170.2|4170.2|4168.2|69
1632805800000|2021-09-28 05:10:00|4172.2|4170.2|4172.2|4170.2|4172.4|4170.4|4170.4|4168.4|77
1632806100000|2021-09-28 05:15:00|4171.9|4169.9|4171.9|4169.9|4173.2|4171.2|4171.2|4169.2|37
1632806400000|2021-09-28 05:20:00|4172.2|4170.2|4171.7|4169.7|4172.4|4170.4|4171.2|4169.2|98
1632806700000|2021-09-28 05:25:00|4171.9|4169.9|4171.2|4169.2|4171.9|4169.9|4170.4|4168.4|142
1632807000000|2021-09-28 05:30:00|4171.4|4169.4|4173.2|4171.2|4173.2|4171.2|4168.7|4166.7|178
1632807300000|2021-09-28 05:35:00|4172.9|4170.9|4173.2|4171.2|4173.2|4171.2|4172.2|4170.2|83
1632807600000|2021-09-28 05:40:00|4173.7|4171.7|4172.4|4170.4|4174.2|4172.2|4171.4|4169.4|114
1632807900000|2021-09-28 05:45:00|4172.2|4170.2|4175.2|4173.2|4175.7|4173.7|4172.2|4170.2|250
1632808200000|2021-09-28 05:50:00|4175.4|4173.4|4175.7|4173.7|4176.7|4174.7|4174.4|4172.4|255
1632808500000|2021-09-28 05:55:00|4176.2|4174.2|4176.9|4174.9|4177.7|4175.7|4174.7|4172.7|389
1632808800000|2021-09-28 06:00:00|4176.65|4175.15|4177.95|4176.45|4179.95|4178.45|4173.95|4172.45|1452
1632809100000|2021-09-28 06:05:00|4178.45|4176.95|4174.95|4173.45|4178.45|4176.95|4174.45|4172.95|549
1632809400000|2021-09-28 06:10:00|4174.45|4172.95|4174.45|4172.95|4176.45|4174.95|4173.45|4171.95|735
1632809700000|2021-09-28 06:15:00|4173.95|4172.45|4174.15|4172.65|4176.45|4174.95|4173.45|4171.95|1257
1632810000000|2021-09-28 06:20:00|4174.45|4172.95|4167.45|4165.95|4174.95|4173.45|4167.45|4165.95|1161
1632810300000|2021-09-28 06:25:00|4168.15|4166.65|4165.95|4164.45|4168.45|4166.95|4165.45|4163.95|1150
1632810600000|2021-09-28 06:30:00|4165.45|4163.95|4161.45|4159.95|4165.95|4164.45|4160.95|4159.45|1363
1632810900000|2021-09-28 06:35:00|4160.95|4159.45|4159.45|4157.95|4162.45|4160.95|4159.45|4157.95|1308
1632811200000|2021-09-28 06:40:00|4159.65|4158.15|4161.45|4159.95|4161.95|4160.45|4159.45|4157.95|1907
1632811500000|2021-09-28 06:45:00|4161.95|4160.45|4163.45|4161.95|4164.95|4163.45|4159.95|4158.45|1447
1632811800000|2021-09-28 06:50:00|4162.95|4161.45|4159.95|4158.45|4164.45|4162.95|4158.95|4157.45|1035
1632812100000|2021-09-28 06:55:00|4159.45|4157.95|4153.95|4152.45|4160.15|4158.65|4152.95|4151.45|2593
1632812400000|2021-09-28 07:00:00|4154.95|4153.45|4152.45|4150.95|4160.95|4159.45|4152.45|4150.95|11163
1632812700000|2021-09-28 07:05:00|4152.95|4151.45|4148.45|4146.95|4153.95|4152.45|4146.65|4145.15|9085
1632813000000|2021-09-28 07:10:00|4148.15|4146.65|4147.45|4145.95|4150.45|4148.95|4145.95|4144.45|7654
1632813300000|2021-09-28 07:15:00|4146.95|4145.45|4140.45|4138.95|4149.45|4147.95|4140.45|4138.95|7492
1632813600000|2021-09-28 07:20:00|4139.65|4138.15|4133.95|4132.45|4140.45|4138.95|4133.95|4132.45|9486
1632813900000|2021-09-28 07:25:00|4134.45|4132.95|4124.95|4123.45|4134.45|4132.95|4124.95|4123.45|11695
1632814200000|2021-09-28 07:30:00|4124.45|4122.95|4127.45|4125.95|4128.15|4126.65|4121.45|4119.95|10668
1632814500000|2021-09-28 07:35:00|4127.15|4125.65|4126.45|4124.95|4127.95|4126.45|4120.45|4118.95|8219
1632814800000|2021-09-28 07:40:00|4126.95|4125.45|4121.75|4120.25|4126.95|4125.45|4121.25|4119.75|5746
1632815100000|2021-09-28 07:45:00|4121.25|4119.75|4118.45|4116.95|4122.75|4121.25|4117.75|4116.25|7749
1632815400000|2021-09-28 07:50:00|4118.75|4117.25|4120.75|4119.25|4121.25|4119.75|4117.25|4115.75|7881
1632815700000|2021-09-28 07:55:00|4120.25|4118.75|4119.75|4118.25|4120.75|4119.25|4116.25|4114.75|4724
1632816000000|2021-09-28 08:00:00|4119.25|4117.75|4116.25|4114.75|4120.25|4118.75|4116.25|4114.75|8859
1632816300000|2021-09-28 08:05:00|4115.75|4114.25|4104.75|4103.25|4115.75|4114.25|4104.75|4103.25|12073
1632816600000|2021-09-28 08:10:00|4105.25|4103.75|4105.75|4104.25|4105.95|4104.45|4096.75|4095.25|12513
1632816900000|2021-09-28 08:15:00|4105.25|4103.75|4106.75|4105.25|4107.25|4105.75|4103.25|4101.75|12706
1632817200000|2021-09-28 08:20:00|4106.45|4104.95|4106.25|4104.75|4107.75|4106.25|4104.25|4102.75|5757
1632817500000|2021-09-28 08:25:00|4105.95|4104.45|4106.75|4105.25|4107.25|4105.75|4105.25|4103.75|6721
1632817800000|2021-09-28 08:30:00|4107.25|4105.75|4112.25|4110.75|4116.95|4115.45|4107.25|4105.75|7800
1632818100000|2021-09-28 08:35:00|4112.45|4110.95|4111.75|4110.25|4112.75|4111.25|4109.25|4107.75|9143
1632818400000|2021-09-28 08:40:00|4111.25|4109.75|4107.25|4105.75|4112.25|4110.75|4106.75|4105.25|6890
1632818700000|2021-09-28 08:45:00|4107.75|4106.25|4112.25|4110.75|4112.75|4111.25|4107.25|4105.75|5105
1632819000000|2021-09-28 08:50:00|4112.75|4111.25|4114.25|4112.75|4116.25|4114.75|4112.25|4110.75|8512
1632819300000|2021-09-28 08:55:00|4114.75|4113.25|4117.25|4115.75|4117.25|4115.75|4112.75|4111.25|7950
1632819600000|2021-09-28 09:00:00|4117.75|4116.25|4114.75|4113.25|4117.75|4116.25|4113.75|4112.25|6699
1632819900000|2021-09-28 09:05:00|4114.25|4112.75|4113.75|4112.25|4115.25|4113.75|4111.75|4110.25|5024
1632820200000|2021-09-28 09:10:00|4114.25|4112.75|4112.25|4110.75|4114.25|4112.75|4111.25|4109.75|6239
1632820500000|2021-09-28 09:15:00|4112.75|4111.25|4111.25|4109.75|4113.25|4111.75|4108.75|4107.25|4794
1632820800000|2021-09-28 09:20:00|4111.75|4110.25|4109.25|4107.75|4111.75|4110.25|4108.75|4107.25|2631
1632821100000|2021-09-28 09:25:00|4108.75|4107.25|4110.25|4108.75|4111.25|4109.75|4107.25|4105.75|3753
1632821400000|2021-09-28 09:30:00|4109.75|4108.25|4104.75|4103.25|4109.75|4108.25|4104.75|4103.25|4581
1632821700000|2021-09-28 09:35:00|4105.25|4103.75|4105.75|4104.25|4107.75|4106.25|4105.25|4103.75|4475
1632822000000|2021-09-28 09:40:00|4105.25|4103.75|4106.25|4104.75|4110.25|4108.75|4104.75|4103.25|3020
1632822300000|2021-09-28 09:45:00|4105.75|4104.25|4104.25|4102.75|4105.95|4104.45|4102.75|4101.25|6946
1632822600000|2021-09-28 09:50:00|4104.75|4103.25|4099.25|4097.75|4104.95|4103.45|4099.25|4097.75|3673
1632822900000|2021-09-28 09:55:00|4099.75|4098.25|4096.75|4095.25|4099.75|4098.25|4094.25|4092.75|6507
1632823200000|2021-09-28 10:00:00|4096.25|4094.75|4096.25|4094.75|4097.75|4096.25|4094.25|4092.75|5210
1632823500000|2021-09-28 10:05:00|4095.95|4094.45|4093.75|4092.25|4096.25|4094.75|4092.25|4090.75|6346
1632823800000|2021-09-28 10:10:00|4093.25|4091.75|4090.75|4089.25|4093.25|4091.75|4089.75|4088.25|5061
1632824100000|2021-09-28 10:15:00|4090.25|4088.75|4089.75|4088.25|4092.75|4091.25|4086.75|4085.25|6739
1632824400000|2021-09-28 10:20:00|4090.25|4088.75|4091.75|4090.25|4091.75|4090.25|4089.25|4087.75|4968
1632824700000|2021-09-28 10:25:00|4091.25|4089.75|4091.75|4090.25|4092.25|4090.75|4090.25|4088.75|7907
1632825000000|2021-09-28 10:30:00|4091.25|4089.75|4094.25|4092.75|4095.75|4094.25|4090.75|4089.25|4984
1632825300000|2021-09-28 10:35:00|4094.75|4093.25|4094.25|4092.75|4095.75|4094.25|4093.75|4092.25|2885
1632825600000|2021-09-28 10:40:00|4093.75|4092.25|4093.25|4091.75|4095.75|4094.25|4091.75|4090.25|3277
1632825900000|2021-09-28 10:45:00|4093.45|4091.95|4100.25|4098.75|4100.25|4098.75|4093.45|4091.95|4883
1632826200000|2021-09-28 10:50:00|4099.75|4098.25|4095.75|4094.25|4100.75|4099.25|4095.25|4093.75|5296
1632826500000|2021-09-28 10:55:00|4095.95|4094.45|4095.25|4093.75|4099.25|4097.75|4094.75|4093.25|4645
1632826800000|2021-09-28 11:00:00|4095.75|4094.25|4097.75|4096.25|4099.75|4098.25|4095.75|4094.25|2748
1632827100000|2021-09-28 11:05:00|4097.25|4095.75|4091.25|4089.75|4097.25|4095.75|4090.75|4089.25|3154
1632827400000|2021-09-28 11:10:00|4091.75|4090.25|4090.75|4089.25|4091.95|4090.45|4088.25|4086.75|5605
1632827700000|2021-09-28 11:15:00|4090.25|4088.75|4091.75|4090.25|4091.75|4090.25|4089.25|4087.75|3008
1632828000000|2021-09-28 11:20:00|4091.45|4089.95|4089.75|4088.25|4092.25|4090.75|4088.25|4086.75|4969
1632828300000|2021-09-28 11:25:00|4089.25|4087.75|4093.25|4091.75|4093.75|4092.25|4088.75|4087.25|4483
1632828600000|2021-09-28 11:30:00|4092.75|4091.25|4093.75|4092.25|4099.25|4097.75|4092.25|4090.75|7897
1632828900000|2021-09-28 11:35:00|4094.25|4092.75|4097.25|4095.75|4097.75|4096.25|4092.25|4090.75|2780
1632829200000|2021-09-28 11:40:00|4097.51|4096.01|4102.01|4100.51|4102.01|4100.51|4097.51|4096.01|3672
1632829500000|2021-09-28 11:45:00|4101.51|4100.01|4102.01|4100.51|4105.51|4104.01|4101.21|4099.71|3329
1632829800000|2021-09-28 11:50:00|4102.51|4101.01|4103.01|4101.51|4104.51|4103.01|4101.51|4100.01|2296
1632830100000|2021-09-28 11:55:00|4102.51|4101.01|4104.51|4103.01|4106.01|4104.51|4102.01|4100.51|2697
1632830400000|2021-09-28 12:00:00|4104.71|4103.21|4104.01|4102.51|4105.51|4104.01|4101.51|4100.01|2635
1632830700000|2021-09-28 12:05:00|4104.51|4103.01|4106.71|4105.21|4110.01|4108.51|4101.51|4100.01|7080
1632831000000|2021-09-28 12:10:00|4106.51|4105.01|4108.01|4106.51|4111.01|4109.51|4106.51|4105.01|3307
1632831300000|2021-09-28 12:15:00|4108.21|4106.71|4109.51|4108.01|4110.01|4108.51|4108.01|4106.51|2521
1632831600000|2021-09-28 12:20:00|4110.01|4108.51|4107.51|4106.01|4111.01|4109.51|4107.01|4105.51|1614
1632831900000|2021-09-28 12:25:00|4107.01|4105.51|4106.51|4105.01|4108.51|4107.01|4106.01|4104.51|1439
1632832200000|2021-09-28 12:30:00|4106.71|4105.21|4103.51|4102.01|4107.51|4106.01|4103.51|4102.01|1552
1632832500000|2021-09-28 12:35:00|4104.01|4102.51|4101.51|4100.01|4104.01|4102.51|4101.01|4099.51|3853
1632832800000|2021-09-28 12:40:00|4101.01|4099.51|4096.01|4094.51|4101.01|4099.51|4095.51|4094.01|6524
1632833100000|2021-09-28 12:45:00|4095.51|4094.01|4096.51|4095.01|4097.51|4096.01|4093.51|4092.01|4005
1632833400000|2021-09-28 12:50:00|4096.21|4094.71|4095.71|4094.21|4096.51|4095.01|4094.51|4093.01|2871
1632833700000|2021-09-28 12:55:00|4096.01|4094.51|4097.51|4096.01|4098.01|4096.51|4094.51|4093.01|2911
1632834000000|2021-09-28 13:00:00|4097.01|4095.51|4098.01|4096.51|4099.01|4097.51|4096.01|4094.51|2357
1632834300000|2021-09-28 13:05:00|4097.51|4096.01|4101.51|4100.01|4102.01|4100.51|4097.01|4095.51|4206
1632834600000|2021-09-28 13:10:00|4101.01|4099.51|4104.51|4103.01|4104.51|4103.01|4098.51|4097.01|3141
1632834900000|2021-09-28 13:15:00|4105.01|4103.51|4106.21|4104.71|4108.01|4106.51|4104.01|4102.51|2438
1632835200000|2021-09-28 13:20:00|4106.51|4105.01|4103.01|4101.51|4108.51|4107.01|4102.51|4101.01|3672
1632835500000|2021-09-28 13:25:00|4102.51|4101.01|4104.51|4103.01|4104.51|4103.01|4100.51|4099.01|3805
1632835800000|2021-09-28 13:30:00|4104.01|4102.51|4102.51|4101.01|4107.01|4105.51|4100.51|4099.01|8598
1632836100000|2021-09-28 13:35:00|4103.01|4101.51|4103.51|4102.01|4107.01|4105.51|4100.01|4098.51|5946
1632836400000|2021-09-28 13:40:00|4103.01|4101.51|4096.01|4094.51|4104.51|4103.01|4096.01|4094.51|4124
1632836700000|2021-09-28 13:45:00|4095.51|4094.01|4088.01|4086.51|4096.01|4094.51|4087.01|4085.51|11244
1632837000000|2021-09-28 13:50:00|4087.51|4086.01|4088.01|4086.51|4088.51|4087.01|4084.51|4083.01|10848
1632837300000|2021-09-28 13:55:00|4087.51|4086.01|4090.01|4088.51|4090.51|4089.01|4085.01|4083.51|16239
1632837600000|2021-09-28 14:00:00|4089.01|4087.51|4081.51|4080.01|4089.21|4087.71|4077.51|4076.01|17284
1632837900000|2021-09-28 14:05:00|4082.01|4080.51|4073.01|4071.51|4083.01|4081.51|4072.71|4071.21|12852
1632838200000|2021-09-28 14:10:00|4073.25|4071.75|4071.75|4070.25|4075.25|4073.75|4070.75|4069.25|11036
1632838500000|2021-09-28 14:15:00|4070.75|4069.25|4064.75|4063.25|4071.45|4069.95|4062.25|4060.75|22768
1632838800000|2021-09-28 14:20:00|4064.25|4062.75|4063.25|4061.75|4064.25|4062.75|4056.25|4054.75|12786
1632839100000|2021-09-28 14:25:00|4063.75|4062.25|4068.75|4067.25|4068.75|4067.25|4057.95|4056.45|25662
1632839400000|2021-09-28 14:30:00|4068.25|4066.75|4068.75|4067.25|4068.75|4067.25|4064.25|4062.75|15682
1632839700000|2021-09-28 14:35:00|4068.25|4066.75|4070.75|4069.25|4073.25|4071.75|4063.75|4062.25|24051
1632840000000|2021-09-28 14:40:00|4070.45|4068.95|4069.75|4068.25|4071.75|4070.25|4065.75|4064.25|10630
1632840300000|2021-09-28 14:45:00|4070.25|4068.75|4072.25|4070.75|4076.75|4075.25|4068.25|4066.75|17108
1632840600000|2021-09-28 14:50:00|4072.45|4070.95|4068.95|4067.45|4073.75|4072.25|4068.75|4067.25|11932
1632840900000|2021-09-28 14:55:00|4068.75|4067.25|4071.25|4069.75|4072.25|4070.75|4068.25|4066.75|10843
1632841200000|2021-09-28 15:00:00|4070.75|4069.25|4069.25|4067.75|4072.25|4070.75|4066.75|4065.25|9751
1632841500000|2021-09-28 15:05:00|4068.75|4067.25|4065.25|4063.75|4073.25|4071.75|4065.25|4063.75|11747
1632841800000|2021-09-28 15:10:00|4065.45|4063.95|4065.25|4063.75|4069.25|4067.75|4064.75|4063.25|9762
1632842100000|2021-09-28 15:15:00|4064.75|4063.25|4068.75|4067.25|4069.25|4067.75|4063.25|4061.75|14158
1632842400000|2021-09-28 15:20:00|4068.25|4066.75|4068.75|4067.25|4071.75|4070.25|4067.75|4066.25|10392
1632842700000|2021-09-28 15:25:00|4068.25|4066.75|4065.75|4064.25|4070.75|4069.25|4063.25|4061.75|23589
1632843000000|2021-09-28 15:30:00|4066.75|4065.25|4059.75|4058.25|4067.75|4066.25|4058.25|4056.75|47200
1632843300000|2021-09-28 15:35:00|4060.25|4058.75|4061.25|4059.75|4063.25|4061.75|4057.75|4056.25|27982
1632843600000|2021-09-28 15:40:00|4061.75|4060.25|4055.75|4054.25|4062.25|4060.75|4055.75|4054.25|13731
1632843900000|2021-09-28 15:45:00|4056.25|4054.75|4056.25|4054.75|4058.25|4056.75|4053.75|4052.25|6585
1632844200000|2021-09-28 15:50:00|4055.75|4054.25|4060.25|4058.75|4060.25|4058.75|4053.25|4051.75|14243
1632844500000|2021-09-28 15:55:00|4059.75|4058.25|4060.75|4059.25|4061.75|4060.25|4058.75|4057.25|16068
1632844800000|2021-09-28 16:00:00|4060.95|4059.45|4057.75|4056.25|4061.25|4059.75|4056.25|4054.75|11034
1632845100000|2021-09-28 16:05:00|4057.25|4055.75|4059.75|4058.25|4060.75|4059.25|4055.25|4053.75|2374
1632845400000|2021-09-28 16:10:00|4059.25|4057.75|4062.75|4061.25|4063.75|4062.25|4059.25|4057.75|5051
1632845700000|2021-09-28 16:15:00|4062.25|4060.75|4062.25|4060.75|4064.25|4062.75|4061.25|4059.75|1721
1632846000000|2021-09-28 16:20:00|4061.75|4060.25|4061.25|4059.75|4062.75|4061.25|4059.75|4058.25|1432
1632846300000|2021-09-28 16:25:00|4060.95|4059.45|4060.25|4058.75|4062.75|4061.25|4059.75|4058.25|1602
1632846600000|2021-09-28 16:30:00|4059.75|4058.25|4058.25|4056.75|4059.75|4058.25|4055.95|4054.45|3457
1632846900000|2021-09-28 16:35:00|4057.75|4056.25|4057.25|4055.75|4058.25|4056.75|4055.75|4054.25|2519
1632847200000|2021-09-28 16:40:00|4056.75|4055.25|4052.75|4051.25|4056.75|4055.25|4052.75|4051.25|1603
1632847500000|2021-09-28 16:45:00|4052.95|4051.45|4051.25|4049.75|4053.75|4052.25|4050.75|4049.25|2269
1632847800000|2021-09-28 16:50:00|4051.45|4049.95|4052.75|4051.25|4054.75|4053.25|4050.75|4049.25|1542
1632848100000|2021-09-28 16:55:00|4053.25|4051.75|4052.75|4051.25|4054.75|4053.25|4050.75|4049.25|2770
1632848400000|2021-09-28 17:00:00|4053.25|4051.75|4053.25|4051.75|4054.25|4052.75|4050.75|4049.25|1241
1632848700000|2021-09-28 17:05:00|4052.75|4051.25|4053.25|4051.75|4055.25|4053.75|4049.75|4048.25|2362
1632849000000|2021-09-28 17:10:00|4053.75|4052.25|4056.75|4055.25|4056.75|4055.25|4052.25|4050.75|3700
1632849300000|2021-09-28 17:15:00|4056.25|4054.75|4061.25|4059.75|4061.25|4059.75|4056.25|4054.75|4993
1632849600000|2021-09-28 17:20:00|4060.75|4059.25|4062.25|4060.75|4062.75|4061.25|4060.25|4058.75|1516
1632849900000|2021-09-28 17:25:00|4062.75|4061.25|4061.75|4060.25|4065.75|4064.25|4061.75|4060.25|2546
1632850200000|2021-09-28 17:30:00|4061.25|4059.75|4058.75|4057.25|4061.25|4059.75|4058.25|4056.75|2356
1632850500000|2021-09-28 17:35:00|4058.25|4056.75|4060.45|4058.95|4060.75|4059.25|4057.75|4056.25|680
1632850800000|2021-09-28 17:40:00|4060.75|4059.25|4060.25|4058.75|4063.45|4061.95|4059.95|4058.45|947
1632851100000|2021-09-28 17:45:00|4059.95|4058.45|4058.75|4057.25|4062.75|4061.25|4058.25|4056.75|3257
1632851400000|2021-09-28 17:50:00|4059.25|4057.75|4057.25|4055.75|4059.75|4058.25|4056.75|4055.25|905
1632851700000|2021-09-28 17:55:00|4056.75|4055.25|4056.25|4054.75|4058.25|4056.75|4056.25|4054.75|525
1632852000000|2021-09-28 18:00:00|4056.75|4055.25|4056.75|4055.25|4058.25|4056.75|4055.75|4054.25|795
1632852300000|2021-09-28 18:05:00|4056.25|4054.75|4056.75|4055.25|4058.75|4057.25|4055.75|4054.25|792
1632852600000|2021-09-28 18:10:00|4056.25|4054.75|4053.75|4052.25|4056.75|4055.25|4053.25|4051.75|1101
1632852900000|2021-09-28 18:15:00|4054.25|4052.75|4061.25|4059.75|4061.25|4059.75|4053.95|4052.45|933
1632853200000|2021-09-28 18:20:00|4060.95|4059.45|4064.75|4063.25|4065.25|4063.75|4060.75|4059.25|1740
1632853500000|2021-09-28 18:25:00|4064.45|4062.95|4067.75|4066.25|4067.75|4066.25|4063.75|4062.25|1386
1632853800000|2021-09-28 18:30:00|4067.25|4065.75|4063.75|4062.25|4067.45|4065.95|4063.75|4062.25|1105
1632854100000|2021-09-28 18:35:00|4063.95|4062.45|4063.75|4062.25|4064.75|4063.25|4061.75|4060.25|910
1632854400000|2021-09-28 18:40:00|4063.45|4061.95|4067.75|4066.25|4067.75|4066.25|4063.25|4061.75|808
1632854700000|2021-09-28 18:45:00|4067.45|4065.95|4071.25|4069.75|4072.25|4070.75|4067.25|4065.75|1457
1632855000000|2021-09-28 18:50:00|4071.75|4070.25|4070.75|4069.25|4072.75|4071.25|4070.25|4068.75|963
1632855300000|2021-09-28 18:55:00|4070.95|4069.45|4071.75|4070.25|4074.75|4073.25|4070.75|4069.25|1940
1632855600000|2021-09-28 19:00:00|4072.25|4070.75|4074.25|4072.75|4075.75|4074.25|4071.25|4069.75|1956
1632855900000|2021-09-28 19:05:00|4074.75|4073.25|4076.25|4074.75|4078.25|4076.75|4073.25|4071.75|1574
1632856200000|2021-09-28 19:10:00|4075.95|4074.45|4075.75|4074.25|4077.75|4076.25|4075.25|4073.75|1096
1632856500000|2021-09-28 19:15:00|4076.25|4074.75|4074.75|4073.25|4077.25|4075.75|4074.25|4072.75|1093
1632856800000|2021-09-28 19:20:00|4074.45|4072.95|4071.75|4070.25|4077.75|4076.25|4071.25|4069.75|1107
1632857100000|2021-09-28 19:25:00|4071.45|4069.95|4066.95|4065.45|4071.75|4070.25|4066.95|4065.45|2402
1632857400000|2021-09-28 19:30:00|4066.75|4065.25|4064.75|4063.25|4067.75|4066.25|4064.75|4063.25|2431
1632857700000|2021-09-28 19:35:00|4064.95|4063.45|4065.45|4063.95|4069.75|4068.25|4064.25|4062.75|1381
1632858000000|2021-09-28 19:40:00|4065.25|4063.75|4066.25|4064.75|4070.75|4069.25|4064.75|4063.25|847
1632858300000|2021-09-28 19:45:00|4066.75|4065.25|4061.25|4059.75|4067.75|4066.25|4061.25|4059.75|1241
1632858600000|2021-09-28 19:50:00|4060.95|4059.45|4062.25|4060.75|4064.95|4063.45|4058.75|4057.25|3999
1632858900000|2021-09-28 19:55:00|4062.75|4061.25|4065.75|4064.25|4066.45|4064.95|4060.25|4058.75|4298
1632859200000|2021-09-28 20:00:00|4065.95|4064.45|4070|4067|4070.6|4067.6|4064.9|4061.9|109
1632859500000|2021-09-28 20:05:00|4070.3|4067.3|4067.7|4064.7|4070.8|4067.8|4064.2|4061.2|0
1632859800000|2021-09-28 20:10:00|4068.3|4065.3|4067.5|4064.5|4068.5|4065.5|4065.2|4062.2|0
1632860100000|2021-09-28 20:15:00|4067.7|4064.7|4065.7|4062.7|4068|4065|4063.6|4060.6|0
1632860400000|2021-09-28 20:20:00|4065.8|4062.8|4063.9|4060.9|4066.5|4063.5|4063.9|4060.9|0
1632860700000|2021-09-28 20:25:00|4064.4|4061.4|4067.5|4064.5|4068.3|4065.3|4063.9|4060.9|0
1632861000000|2021-09-28 20:30:00|4067.2|4064.2|4065.7|4062.7|4067.7|4064.7|4065.4|4062.4|0
1632861300000|2021-09-28 20:35:00|4066|4063|4067.2|4064.2|4068.8|4065.8|4065.7|4062.7|0
1632861600000|2021-09-28 20:40:00|4067.5|4064.5|4069|4066|4069|4066|4066.2|4063.2|0
1632861900000|2021-09-28 20:45:00|4069.3|4066.3|4070.8|4067.8|4071.6|4068.6|4069.3|4066.3|0
1632862200000|2021-09-28 20:50:00|4071.1|4068.1|4070|4067|4071.3|4068.3|4068.3|4065.3|0
1632862500000|2021-09-28 20:55:00|4070.3|4067.3|4067.8|4064.8|4070.6|4067.6|4067.4|4064.4|0
1632862800000|2021-09-28 21:00:00|4067.7|4064.7|4067.6|4064.6|4068|4065|4067.2|4064.2|0
1632863100000|2021-09-28 21:05:00|4067.4|4064.4|4068.1|4065.1|4068.1|4065.1|4067.4|4064.4|0
1632863400000|2021-09-28 21:10:00|4068.2|4065.2|4068.4|4065.4|4068.6|4065.6|4068.2|4065.2|0
1632863700000|2021-09-28 21:15:00|4068.5|4065.5|4068.5|4065.5|4068.8|4065.8|4068.4|4065.4|0
1632864000000|2021-09-28 21:20:00|4068.4|4065.4|4068.9|4065.9|4069.2|4066.2|4068.4|4065.4|0
1632864300000|2021-09-28 21:25:00|4069|4066|4068.7|4065.7|4069|4066|4068.7|4065.7|0
1632864600000|2021-09-28 21:30:00|4068.6|4065.6|4068.3|4065.3|4068.6|4065.6|4068.2|4065.2|0
1632864900000|2021-09-28 21:35:00|4068.2|4065.2|4068.1|4065.1|4068.2|4065.2|4068|4065|0
1632865200000|2021-09-28 21:40:00|4068.3|4065.3|4068.2|4065.2|4068.5|4065.5|4068.1|4065.1|0
1632865500000|2021-09-28 21:45:00|4068.1|4065.1|4067.6|4064.6|4068.1|4065.1|4067.3|4064.3|0
1632865800000|2021-09-28 21:50:00|4067.8|4064.8|4067.8|4064.8|4067.9|4064.9|4067.6|4064.6|0
1632866100000|2021-09-28 21:55:00|4067.9|4064.9|4068|4065|4068.1|4065.1|4067.9|4064.9|0
1632866400000|2021-09-28 22:00:00|4070.2|4067.2|4070.6|4067.6|4072.2|4069.2|4069.4|4066.4|0
1632866700000|2021-09-28 22:05:00|4070.3|4067.3|4071.3|4068.3|4072.2|4069.2|4070.3|4067.3|0
1632867000000|2021-09-28 22:10:00|4071.5|4068.5|4071.3|4068.3|4072.6|4069.6|4071.1|4068.1|0
1632867300000|2021-09-28 22:15:00|4071.6|4068.6|4072.1|4069.1|4072.9|4069.9|4071.6|4068.6|0
1632867600000|2021-09-28 22:20:00|4072.4|4069.4|4071.1|4068.1|4073.1|4070.1|4070.8|4067.8|0
1632867900000|2021-09-28 22:25:00|4071.2|4068.2|4070.3|4067.3|4071.6|4068.6|4069.8|4066.8|0
1632868200000|2021-09-28 22:30:00|4070.6|4067.6|4073.4|4070.4|4073.9|4070.9|4070.3|4067.3|0
1632868500000|2021-09-28 22:35:00|4073.6|4070.6|4070.6|4067.6|4074.1|4071.1|4070.6|4067.6|0
1632868800000|2021-09-28 22:40:00|4070.8|4067.8|4068.8|4065.8|4071.6|4068.6|4068|4065|0
1632869100000|2021-09-28 22:45:00|4068.5|4065.5|4073.6|4070.6|4073.6|4070.6|4068.5|4065.5|0
1632869400000|2021-09-28 22:50:00|4073.4|4070.4|4072.9|4069.9|4073.4|4070.4|4071.8|4068.8|0
1632869700000|2021-09-28 22:55:00|4072.7|4069.7|4072.6|4069.6|4073.6|4070.6|4072.6|4069.6|0
1632870000000|2021-09-28 23:00:00|4072.9|4069.9|4072.6|4069.6|4074.4|4071.4|4071.1|4068.1|0
1632870300000|2021-09-28 23:05:00|4073.1|4070.1|4072.6|4069.6|4073.4|4070.4|4072.1|4069.1|0
1632870600000|2021-09-28 23:10:00|4072.9|4069.9|4073.4|4070.4|4073.4|4070.4|4071.3|4068.3|0
1632870900000|2021-09-28 23:15:00|4073.6|4070.6|4073.4|4070.4|4074.7|4071.7|4073.2|4070.2|0
1632871200000|2021-09-28 23:20:00|4073.5|4070.5|4072.6|4069.6|4074.1|4071.1|4071.6|4068.6|0
1632871500000|2021-09-28 23:25:00|4072.5|4069.5|4071.8|4068.8|4072.6|4069.6|4071.1|4068.1|0
1632871800000|2021-09-28 23:30:00|4071.6|4068.6|4068.5|4065.5|4071.6|4068.6|4068|4065|0
1632872100000|2021-09-28 23:35:00|4068.4|4065.4|4068.8|4065.8|4069|4066|4066.7|4063.7|0
1632872400000|2021-09-28 23:40:00|4069|4066|4069.8|4066.8|4069.9|4066.9|4069|4066|0
1632872700000|2021-09-28 23:45:00|4070|4067|4072.1|4069.1|4072.1|4069.1|4070|4067|0
1632873000000|2021-09-28 23:50:00|4071.8|4068.8|4074.7|4071.7|4075.4|4072.4|4071.6|4068.6|0
1632873300000|2021-09-28 23:55:00|4074.9|4071.9|4075.2|4072.2|4075.9|4072.9|4073.4|4070.4|0
1632873600000|2021-09-29 00:00:00|4075|4072|4078.8|4075.8|4079.1|4076.1|4074.5|4071.5|0
1632873900000|2021-09-29 00:05:00|4078.5|4075.5|4077.8|4074.8|4080.3|4077.3|4077.8|4074.8|0
1632874200000|2021-09-29 00:10:00|4078.1|4075.1|4077|4074|4078.3|4075.3|4075.8|4072.8|0
1632874500000|2021-09-29 00:15:00|4077.3|4074.3|4073|4071|4077.5|4074.5|4069.2|4067.2|963
1632874800000|2021-09-29 00:20:00|4072.7|4070.7|4075|4073|4076.2|4074.2|4072.7|4070.7|679
1632875100000|2021-09-29 00:25:00|4074.5|4072.5|4076.2|4074.2|4076.5|4074.5|4073|4071|163
1632875400000|2021-09-29 00:30:00|4076|4074|4077.2|4075.2|4078|4076|4075.5|4073.5|215
1632875700000|2021-09-29 00:35:00|4077.5|4075.5|4079.7|4077.7|4081|4079|4077.5|4075.5|503
1632876000000|2021-09-29 00:40:00|4079.5|4077.5|4079.2|4077.2|4081|4079|4079|4077|167
1632876300000|2021-09-29 00:45:00|4079.5|4077.5|4078|4076|4079.5|4077.5|4078|4076|220
1632876600000|2021-09-29 00:50:00|4077.5|4075.5|4077|4075|4077.5|4075.5|4075.5|4073.5|240
1632876900000|2021-09-29 00:55:00|4077.2|4075.2|4075.2|4073.2|4077.5|4075.5|4073.7|4071.7|232
1632877200000|2021-09-29 01:00:00|4075.5|4073.5|4074.5|4072.5|4076.5|4074.5|4074|4072|176
1632877500000|2021-09-29 01:05:00|4074.2|4072.2|4070.2|4068.2|4074.5|4072.5|4069.5|4067.5|278
1632877800000|2021-09-29 01:10:00|4070|4068|4072.5|4070.5|4073|4071|4069.5|4067.5|198
1632878100000|2021-09-29 01:15:00|4072|4070|4069.2|4067.2|4074|4072|4068.5|4066.5|242
1632878400000|2021-09-29 01:20:00|4069|4067|4065|4063|4069|4067|4064.7|4062.7|589
1632878700000|2021-09-29 01:25:00|4065.2|4063.2|4061.5|4059.5|4066.5|4064.5|4060.5|4058.5|367
1632879000000|2021-09-29 01:30:00|4061.2|4059.2|4058.2|4056.2|4061.2|4059.2|4056.2|4054.2|832
1632879300000|2021-09-29 01:35:00|4058.5|4056.5|4061.2|4059.2|4063|4061|4058|4056|524
1632879600000|2021-09-29 01:40:00|4061.5|4059.5|4065.7|4063.7|4066.5|4064.5|4061|4059|200
1632879900000|2021-09-29 01:45:00|4066|4064|4064.2|4062.2|4066.7|4064.7|4063.2|4061.2|123
1632880200000|2021-09-29 01:50:00|4064.5|4062.5|4060|4058|4064.7|4062.7|4059.2|4057.2|296
1632880500000|2021-09-29 01:55:00|4060.5|4058.5|4062.7|4060.7|4063.2|4061.2|4060|4058|223
1632880800000|2021-09-29 02:00:00|4063|4061|4067.7|4065.7|4067.7|4065.7|4061.7|4059.7|241
1632881100000|2021-09-29 02:05:00|4068|4066|4065.2|4063.2|4069|4067|4065|4063|128
1632881400000|2021-09-29 02:10:00|4065|4063|4066.7|4064.7|4067.5|4065.5|4064.5|4062.5|123
1632881700000|2021-09-29 02:15:00|4066.5|4064.5|4067|4065|4068|4066|4064.7|4062.7|188
1632882000000|2021-09-29 02:20:00|4067.2|4065.2|4071.2|4069.2|4071.5|4069.5|4067.2|4065.2|241
1632882300000|2021-09-29 02:25:00|4071.5|4069.5|4073|4071|4073.5|4071.5|4071|4069|396
1632882600000|2021-09-29 02:30:00|4072.7|4070.7|4070.2|4068.2|4073|4071|4070|4068|297
1632882900000|2021-09-29 02:35:00|4070.5|4068.5|4071.2|4069.2|4073|4071|4070.5|4068.5|127
1632883200000|2021-09-29 02:40:00|4071.5|4069.5|4069.5|4067.5|4072|4070|4068.7|4066.7|96
1632883500000|2021-09-29 02:45:00|4069.2|4067.2|4070|4068|4070.5|4068.5|4068.7|4066.7|97
1632883800000|2021-09-29 02:50:00|4070.2|4068.2|4069|4067|4070.5|4068.5|4068.5|4066.5|103
1632884100000|2021-09-29 02:55:00|4069.5|4067.5|4068.5|4066.5|4069.7|4067.7|4068|4066|111
1632884400000|2021-09-29 03:00:00|4068.7|4066.7|4068.7|4066.7|4071|4069|4068.5|4066.5|124
1632884700000|2021-09-29 03:05:00|4069|4067|4067|4065|4069.5|4067.5|4065.5|4063.5|95
1632885000000|2021-09-29 03:10:00|4067.2|4065.2|4069.7|4067.7|4070|4068|4067|4065|55
1632885300000|2021-09-29 03:15:00|4070|4068|4070.2|4068.2|4070.5|4068.5|4067|4065|61
1632885600000|2021-09-29 03:20:00|4070.5|4068.5|4071.7|4069.7|4073|4071|4070.5|4068.5|197
1632885900000|2021-09-29 03:25:00|4072|4070|4074.2|4072.2|4074.5|4072.5|4072|4070|123
1632886200000|2021-09-29 03:30:00|4074|4072|4072|4070|4074.5|4072.5|4071.5|4069.5|103
1632886500000|2021-09-29 03:35:00|4071.5|4069.5|4071.2|4069.2|4072.5|4070.5|4070.5|4068.5|76
1632886800000|2021-09-29 03:40:00|4071.5|4069.5|4072.7|4070.7|4073|4071|4071.5|4069.5|42
1632887100000|2021-09-29 03:45:00|4072.5|4070.5|4070.2|4068.2|4073|4071|4070|4068|77
1632887400000|2021-09-29 03:50:00|4070.5|4068.5|4070.5|4068.5|4072.5|4070.5|4070|4068|52
1632887700000|2021-09-29 03:55:00|4070.7|4068.7|4070.5|4068.5|4071.5|4069.5|4070|4068|127
1632888000000|2021-09-29 04:00:00|4070.2|4068.2|4069.2|4067.2|4070.2|4068.2|4067.7|4065.7|124
1632888300000|2021-09-29 04:05:00|4069.5|4067.5|4071.2|4069.2|4071.5|4069.5|4069.5|4067.5|74
1632888600000|2021-09-29 04:10:00|4071|4069|4069.7|4067.7|4071.2|4069.2|4069.5|4067.5|66
1632888900000|2021-09-29 04:15:00|4069.5|4067.5|4071.2|4069.2|4071.2|4069.2|4068.2|4066.2|52
1632889200000|2021-09-29 04:20:00|4071|4069|4072.2|4070.2|4072.7|4070.7|4071|4069|16
1632889500000|2021-09-29 04:25:00|4072.5|4070.5|4072.2|4070.2|4074|4072|4072|4070|52
1632889800000|2021-09-29 04:30:00|4072|4070|4074.5|4072.5|4074.5|4072.5|4071.2|4069.2|46
1632890100000|2021-09-29 04:35:00|4074.7|4072.7|4077.2|4075.2|4077.2|4075.2|4073.5|4071.5|68
1632890400000|2021-09-29 04:40:00|4077.5|4075.5|4077|4075|4079|4077|4076.5|4074.5|205
1632890700000|2021-09-29 04:45:00|4077.2|4075.2|4078.2|4076.2|4079|4077|4077.2|4075.2|87
1632891000000|2021-09-29 04:50:00|4078|4076|4079.5|4077.5|4079.5|4077.5|4077.5|4075.5|136
1632891300000|2021-09-29 04:55:00|4079.2|4077.2|4079.7|4077.7|4080|4078|4078|4076|485
1632891600000|2021-09-29 05:00:00|4079.5|4077.5|4080.7|4078.7|4080.7|4078.7|4076.7|4074.7|747
1632891900000|2021-09-29 05:05:00|4080.5|4078.5|4075.2|4073.2|4081.2|4079.2|4072.7|4070.7|388
1632892200000|2021-09-29 05:10:00|4075.5|4073.5|4070.2|4068.2|4075.5|4073.5|4068.5|4066.5|653
1632892500000|2021-09-29 05:15:00|4070.5|4068.5|4074.5|4072.5|4074.5|4072.5|4069.7|4067.7|466
1632892800000|2021-09-29 05:20:00|4074.7|4072.7|4072.2|4070.2|4077.5|4075.5|4072.2|4070.2|317
1632893100000|2021-09-29 05:25:00|4072|4070|4074.7|4072.7|4076.7|4074.7|4072|4070|303
1632893400000|2021-09-29 05:30:00|4075|4073|4077.5|4075.5|4078.5|4076.5|4075|4073|395
1632893700000|2021-09-29 05:35:00|4077.2|4075.2|4079.5|4077.5|4081.5|4079.5|4076.2|4074.2|646
1632894000000|2021-09-29 05:40:00|4079|4077|4082|4080|4083|4081|4079|4077|410
1632894300000|2021-09-29 05:45:00|4082.2|4080.2|4079|4077|4084|4082|4078|4076|825
1632894600000|2021-09-29 05:50:00|4078.7|4076.7|4077.2|4075.2|4080.2|4078.2|4075|4073|820
1632894900000|2021-09-29 05:55:00|4077.5|4075.5|4080.5|4078.5|4080.5|4078.5|4073|4071|1602
1632895200000|2021-09-29 06:00:00|4080.25|4078.75|4084.25|4082.75|4089.25|4087.75|4080.25|4078.75|4647
1632895500000|2021-09-29 06:05:00|4083.75|4082.25|4079.75|4078.25|4084.25|4082.75|4077.75|4076.25|2647
1632895800000|2021-09-29 06:10:00|4079.45|4077.95|4085.95|4084.45|4086.75|4085.25|4079.25|4077.75|1939
1632896100000|2021-09-29 06:15:00|4086.25|4084.75|4087.75|4086.25|4089.95|4088.45|4085.95|4084.45|2591
1632896400000|2021-09-29 06:20:00|4088.25|4086.75|4084.25|4082.75|4089.75|4088.25|4083.75|4082.25|1562
1632896700000|2021-09-29 06:25:00|4084.45|4082.95|4078.75|4077.25|4085.25|4083.75|4077.95|4076.45|2398
1632897000000|2021-09-29 06:30:00|4079.25|4077.75|4074.95|4073.45|4079.25|4077.75|4074.25|4072.75|706
1632897300000|2021-09-29 06:35:00|4076.25|4074.75|4076.25|4074.75|4076.95|4075.45|4073.75|4072.25|1812
1632897600000|2021-09-29 06:40:00|4075.95|4074.45|4081.25|4079.75|4081.75|4080.25|4074.25|4072.75|1672
1632897900000|2021-09-29 06:45:00|4080.75|4079.25|4084.75|4083.25|4085.25|4083.75|4080.75|4079.25|2870
1632898200000|2021-09-29 06:50:00|4085.25|4083.75|4082.95|4081.45|4085.75|4084.25|4082.75|4081.25|1272
1632898500000|2021-09-29 06:55:00|4082.75|4081.25|4082.25|4080.75|4085.25|4083.75|4081.75|4080.25|2561
1632898800000|2021-09-29 07:00:00|4082.45|4080.95|4073.45|4071.95|4089.75|4088.25|4073.25|4071.75|17579
1632899100000|2021-09-29 07:05:00|4073.25|4071.75|4085.75|4084.25|4087.75|4086.25|4073.25|4071.75|14918
1632899400000|2021-09-29 07:10:00|4086.25|4084.75|4085.25|4083.75|4087.25|4085.75|4081.75|4080.25|7711
1632899700000|2021-09-29 07:15:00|4085.75|4084.25|4091.25|4089.75|4092.25|4090.75|4085.75|4084.25|9362
1632900000000|2021-09-29 07:20:00|4091.75|4090.25|4095.75|4094.25|4097.75|4096.25|4091.75|4090.25|12988
1632900300000|2021-09-29 07:25:00|4095.25|4093.75|4092.75|4091.25|4095.75|4094.25|4091.75|4090.25|10017
1632900600000|2021-09-29 07:30:00|4092.45|4090.95|4096.75|4095.25|4096.75|4095.25|4091.75|4090.25|7481
1632900900000|2021-09-29 07:35:00|4096.25|4094.75|4099.75|4098.25|4100.25|4098.75|4095.25|4093.75|5955
1632901200000|2021-09-29 07:40:00|4099.47|4097.97|4094.47|4092.97|4099.97|4098.47|4093.47|4091.97|8147
1632901500000|2021-09-29 07:45:00|4094.17|4092.67|4093.47|4091.97|4095.97|4094.47|4089.97|4088.47|7140
1632901800000|2021-09-29 07:50:00|4093.97|4092.47|4094.97|4093.47|4097.97|4096.47|4093.97|4092.47|9021
1632902100000|2021-09-29 07:55:00|4095.47|4093.97|4096.97|4095.47|4097.97|4096.47|4094.47|4092.97|3064
1632902400000|2021-09-29 08:00:00|4097.47|4095.97|4099.47|4097.97|4100.47|4098.97|4096.97|4095.47|4964
1632902700000|2021-09-29 08:05:00|4098.97|4097.47|4098.47|4096.97|4098.97|4097.47|4094.97|4093.47|6240
1632903000000|2021-09-29 08:10:00|4097.97|4096.47|4093.97|4092.47|4099.47|4097.97|4093.47|4091.97|5371
1632903300000|2021-09-29 08:15:00|4094.47|4092.97|4086.97|4085.47|4096.47|4094.97|4086.97|4085.47|6010
1632903600000|2021-09-29 08:20:00|4086.47|4084.97|4092.47|4090.97|4092.47|4090.97|4085.97|4084.47|4526
1632903900000|2021-09-29 08:25:00|4091.97|4090.47|4092.47|4090.97|4094.47|4092.97|4091.47|4089.97|2903
1632904200000|2021-09-29 08:30:00|4091.97|4090.47|4094.47|4092.97|4097.97|4096.47|4091.47|4089.97|4228
1632904500000|2021-09-29 08:35:00|4093.97|4092.47|4094.47|4092.97|4095.47|4093.97|4092.47|4090.97|5526
1632904800000|2021-09-29 08:40:00|4094.67|4093.17|4094.47|4092.97|4097.47|4095.97|4093.97|4092.47|2298
1632905100000|2021-09-29 08:45:00|4094.67|4093.17|4097.97|4096.47|4097.97|4096.47|4093.97|4092.47|3043
1632905400000|2021-09-29 08:50:00|4097.47|4095.97|4097.97|4096.47|4098.97|4097.47|4096.17|4094.67|3226
1632905700000|2021-09-29 08:55:00|4097.47|4095.97|4101.97|4100.47|4101.97|4100.47|4097.47|4095.97|4266
1632906000000|2021-09-29 09:00:00|4102.17|4100.67|4103.97|4102.47|4104.97|4103.47|4101.47|4099.97|4645
1632906300000|2021-09-29 09:05:00|4104.47|4102.97|4105.47|4103.97|4106.47|4104.97|4104.47|4102.97|8642
1632906600000|2021-09-29 09:10:00|4105.97|4104.47|4104.97|4103.47|4107.47|4105.97|4103.47|4101.97|3102
1632906900000|2021-09-29 09:15:00|4105.47|4103.97|4099.97|4098.47|4105.47|4103.97|4099.47|4097.97|4626
1632907200000|2021-09-29 09:20:00|4100.47|4098.97|4098.97|4097.47|4102.67|4101.17|4097.47|4095.97|3272
1632907500000|2021-09-29 09:25:00|4098.47|4096.97|4103.17|4101.67|4103.47|4101.97|4097.97|4096.47|4558
1632907800000|2021-09-29 09:30:00|4102.97|4101.47|4101.97|4100.47|4104.47|4102.97|4100.47|4098.97|2204
1632908100000|2021-09-29 09:35:00|4102.47|4100.97|4100.97|4099.47|4102.97|4101.47|4099.47|4097.97|2970
1632908400000|2021-09-29 09:40:00|4101.47|4099.97|4101.97|4100.47|4102.47|4100.97|4100.47|4098.97|6851
1632908700000|2021-09-29 09:45:00|4102.47|4100.97|4103.47|4101.97|4103.97|4102.47|4102.47|4100.97|8582
1632909000000|2021-09-29 09:50:00|4103.97|4102.47|4104.47|4102.97|4105.47|4103.97|4102.97|4101.47|1772
1632909300000|2021-09-29 09:55:00|4103.97|4102.47|4105.47|4103.97|4106.47|4104.97|4103.97|4102.47|2764
1632909600000|2021-09-29 10:00:00|4104.97|4103.47|4106.97|4105.47|4108.97|4107.47|4104.97|4103.47|3588
1632909900000|2021-09-29 10:05:00|4107.47|4105.97|4107.47|4105.97|4109.47|4107.97|4106.97|4105.47|3861
1632910200000|2021-09-29 10:10:00|4107.97|4106.47|4105.47|4103.97|4108.97|4107.47|4104.47|4102.97|3842
1632910500000|2021-09-29 10:15:00|4105.97|4104.47|4106.47|4104.97|4108.47|4106.97|4105.47|4103.97|1750
1632910800000|2021-09-29 10:20:00|4106.97|4105.47|4107.47|4105.97|4108.47|4106.97|4106.97|4105.47|816
1632911100000|2021-09-29 10:25:00|4107.97|4106.47|4107.97|4106.47|4108.97|4107.47|4106.97|4105.47|2657
1632911400000|2021-09-29 10:30:00|4107.47|4105.97|4105.47|4103.97|4109.97|4108.47|4105.47|4103.97|4972
1632911700000|2021-09-29 10:35:00|4105.97|4104.47|4107.47|4105.97|4108.67|4107.17|4104.47|4102.97|4937
1632912000000|2021-09-29 10:40:00|4107.97|4106.47|4107.47|4105.97|4109.97|4108.47|4106.97|4105.47|4490
1632912300000|2021-09-29 10:45:00|4107.97|4106.47|4108.47|4106.97|4108.97|4107.47|4105.47|4103.97|2298
1632912600000|2021-09-29 10:50:00|4108.97|4107.47|4107.97|4106.47|4108.97|4107.47|4107.47|4105.97|1434
1632912900000|2021-09-29 10:55:00|4106.97|4105.47|4105.47|4103.97|4107.47|4105.97|4104.47|4102.97|2341
1632913200000|2021-09-29 11:00:00|4105.97|4104.47|4105.47|4103.97|4107.47|4105.97|4105.47|4103.97|2666
1632913500000|2021-09-29 11:05:00|4105.97|4104.47|4102.47|4100.97|4107.47|4105.97|4101.17|4099.67|4034
1632913800000|2021-09-29 11:10:00|4101.97|4100.47|4104.47|4102.97|4105.47|4103.97|4101.97|4100.47|2949
1632914100000|2021-09-29 11:15:00|4104.97|4103.47|4102.97|4101.47|4105.97|4104.47|4101.97|4100.47|3605
1632914400000|2021-09-29 11:20:00|4102.47|4100.97|4103.47|4101.97|4104.47|4102.97|4101.47|4099.97|3974
1632914700000|2021-09-29 11:25:00|4102.97|4101.47|4103.47|4101.97|4104.47|4102.97|4101.47|4099.97|3118
1632915000000|2021-09-29 11:30:00|4102.47|4100.97|4104.47|4102.97|4105.97|4104.47|4101.97|4100.47|1797
1632915300000|2021-09-29 11:35:00|4104.97|4103.47|4097.47|4095.97|4105.47|4103.97|4095.97|4094.47|3525
1632915600000|2021-09-29 11:40:00|4097.19|4095.69|4099.69|4098.19|4100.19|4098.69|4096.69|4095.19|4447
1632915900000|2021-09-29 11:45:00|4099.19|4097.69|4100.69|4099.19|4102.19|4100.69|4098.69|4097.19|3632
1632916200000|2021-09-29 11:50:00|4101.19|4099.69|4102.19|4100.69|4102.69|4101.19|4100.69|4099.19|2294
1632916500000|2021-09-29 11:55:00|4101.69|4100.19|4101.19|4099.69|4102.69|4101.19|4100.69|4099.19|3440
1632916800000|2021-09-29 12:00:00|4101.69|4100.19|4105.69|4104.19|4105.69|4104.19|4101.69|4100.19|4059
1632917100000|2021-09-29 12:05:00|4105.19|4103.69|4102.69|4101.19|4105.19|4103.69|4101.69|4100.19|2088
1632917400000|2021-09-29 12:10:00|4103.19|4101.69|4101.19|4099.69|4104.19|4102.69|4100.69|4099.19|2010
1632917700000|2021-09-29 12:15:00|4100.69|4099.19|4101.19|4099.69|4101.69|4100.19|4099.19|4097.69|1855
1632918000000|2021-09-29 12:20:00|4101.69|4100.19|4101.19|4099.69|4102.69|4101.19|4099.89|4098.39|3892
1632918300000|2021-09-29 12:25:00|4100.69|4099.19|4097.19|4095.69|4100.69|4099.19|4096.69|4095.19|5009
1632918600000|2021-09-29 12:30:00|4097.69|4096.19|4097.19|4095.69|4099.69|4098.19|4096.19|4094.69|3623
1632918900000|2021-09-29 12:35:00|4096.69|4095.19|4095.19|4093.69|4097.69|4096.19|4093.69|4092.19|3238
1632919200000|2021-09-29 12:40:00|4095.39|4093.89|4096.69|4095.19|4098.19|4096.69|4094.19|4092.69|2484
1632919500000|2021-09-29 12:45:00|4096.39|4094.89|4098.19|4096.69|4098.69|4097.19|4095.69|4094.19|5551
1632919800000|2021-09-29 12:50:00|4097.69|4096.19|4096.19|4094.69|4098.19|4096.69|4096.19|4094.69|2062
1632920100000|2021-09-29 12:55:00|4095.89|4094.39|4096.69|4095.19|4097.19|4095.69|4094.69|4093.19|9051
1632920400000|2021-09-29 13:00:00|4097.19|4095.69|4098.19|4096.69|4098.69|4097.19|4095.69|4094.19|1693
1632920700000|2021-09-29 13:05:00|4098.69|4097.19|4094.19|4092.69|4098.69|4097.19|4094.19|4092.69|3691
1632921000000|2021-09-29 13:10:00|4094.69|4093.19|4094.19|4092.69|4096.19|4094.69|4093.69|4092.19|2282
1632921300000|2021-09-29 13:15:00|4094.39|4092.89|4091.69|4090.19|4094.69|4093.19|4089.69|4088.19|5821
1632921600000|2021-09-29 13:20:00|4091.19|4089.69|4092.19|4090.69|4092.69|4091.19|4089.69|4088.19|4519
1632921900000|2021-09-29 13:25:00|4091.69|4090.19|4091.19|4089.69|4093.69|4092.19|4089.69|4088.19|6006
1632922200000|2021-09-29 13:30:00|4090.69|4089.19|4082.19|4080.69|4091.69|4090.19|4082.19|4080.69|10595
1632922500000|2021-09-29 13:35:00|4082.69|4081.19|4081.19|4079.69|4084.19|4082.69|4080.19|4078.69|10935
1632922800000|2021-09-29 13:40:00|4081.39|4079.89|4075.19|4073.69|4082.19|4080.69|4074.69|4073.19|8768
1632923100000|2021-09-29 13:45:00|4074.69|4073.19|4080.69|4079.19|4080.69|4079.19|4071.69|4070.19|16524
1632923400000|2021-09-29 13:50:00|4081.19|4079.69|4084.69|4083.19|4087.69|4086.19|4078.19|4076.69|8043
1632923700000|2021-09-29 13:55:00|4084.19|4082.69|4083.19|4081.69|4088.19|4086.69|4081.19|4079.69|13192
1632924000000|2021-09-29 14:00:00|4083.69|4082.19|4083.19|4081.69|4088.69|4087.19|4081.89|4080.39|8098
1632924300000|2021-09-29 14:05:00|4083.69|4082.19|4085.19|4083.69|4085.19|4083.69|4079.69|4078.19|6526
1632924600000|2021-09-29 14:10:00|4085.04|4083.54|4085.54|4084.04|4086.54|4085.04|4082.54|4081.04|3102
1632924900000|2021-09-29 14:15:00|4086.04|4084.54|4088.54|4087.04|4089.54|4088.04|4086.04|4084.54|7632
1632925200000|2021-09-29 14:20:00|4088.74|4087.24|4089.54|4088.04|4093.04|4091.54|4088.54|4087.04|7428
1632925500000|2021-09-29 14:25:00|4090.04|4088.54|4084.54|4083.04|4091.04|4089.54|4084.04|4082.54|5908
1632925800000|2021-09-29 14:30:00|4085.04|4083.54|4086.54|4085.04|4087.54|4086.04|4083.04|4081.54|5186
1632926100000|2021-09-29 14:35:00|4086.74|4085.24|4083.54|4082.04|4089.54|4088.04|4083.54|4082.04|5005
1632926400000|2021-09-29 14:40:00|4084.04|4082.54|4089.04|4087.54|4089.04|4087.54|4084.04|4082.54|5103
1632926700000|2021-09-29 14:45:00|4088.54|4087.04|4092.04|4090.54|4093.04|4091.54|4087.54|4086.04|12856
1632927000000|2021-09-29 14:50:00|4092.24|4090.74|4091.04|4089.54|4094.04|4092.54|4090.04|4088.54|4785
1632927300000|2021-09-29 14:55:00|4091.54|4090.04|4090.04|4088.54|4092.54|4091.04|4088.04|4086.54|10670
1632927600000|2021-09-29 15:00:00|4090.54|4089.04|4089.54|4088.04|4090.54|4089.04|4086.54|4085.04|4837
1632927900000|2021-09-29 15:05:00|4090.04|4088.54|4089.04|4087.54|4093.54|4092.04|4088.74|4087.24|6326
1632928200000|2021-09-29 15:10:00|4089.54|4088.04|4086.04|4084.54|4091.04|4089.54|4086.04|4084.54|7055
1632928500000|2021-09-29 15:15:00|4086.54|4085.04|4087.04|4085.54|4088.04|4086.54|4085.04|4083.54|5487
1632928800000|2021-09-29 15:20:00|4086.54|4085.04|4087.54|4086.04|4088.04|4086.54|4085.04|4083.54|6393
1632929100000|2021-09-29 15:25:00|4087.04|4085.54|4083.54|4082.04|4087.54|4086.04|4080.04|4078.54|26486
1632929400000|2021-09-29 15:30:00|4083.24|4081.74|4082.54|4081.04|4086.54|4085.04|4078.54|4077.04|45540
1632929700000|2021-09-29 15:35:00|4082.04|4080.54|4078.54|4077.04|4082.54|4081.04|4078.04|4076.54|18213
1632930000000|2021-09-29 15:40:00|4078.04|4076.54|4078.04|4076.54|4079.04|4077.54|4076.04|4074.54|6560
1632930300000|2021-09-29 15:45:00|4077.54|4076.04|4079.04|4077.54|4079.04|4077.54|4075.04|4073.54|6827
1632930600000|2021-09-29 15:50:00|4079.54|4078.04|4078.04|4076.54|4083.04|4081.54|4078.04|4076.54|4925
1632930900000|2021-09-29 15:55:00|4078.54|4077.04|4081.04|4079.54|4082.04|4080.54|4077.24|4075.74|2810
1632931200000|2021-09-29 16:00:00|4081.54|4080.04|4083.54|4082.04|4084.04|4082.54|4080.04|4078.54|5036
1632931500000|2021-09-29 16:05:00|4084.04|4082.54|4081.24|4079.74|4084.04|4082.54|4080.74|4079.24|3198
1632931800000|2021-09-29 16:10:00|4081.54|4080.04|4077.04|4075.54|4081.54|4080.04|4076.04|4074.54|3612
1632932100000|2021-09-29 16:15:00|4077.54|4076.04|4077.04|4075.54|4077.54|4076.04|4074.04|4072.54|2255
1632932400000|2021-09-29 16:20:00|4076.54|4075.04|4073.04|4071.54|4077.04|4075.54|4072.24|4070.74|3311
1632932700000|2021-09-29 16:25:00|4072.54|4071.04|4072.54|4071.04|4074.54|4073.04|4071.04|4069.54|2166
1632933000000|2021-09-29 16:30:00|4073.04|4071.54|4075.54|4074.04|4077.24|4075.74|4072.04|4070.54|2435
1632933300000|2021-09-29 16:35:00|4076.04|4074.54|4075.74|4074.24|4076.54|4075.04|4074.04|4072.54|1990
1632933600000|2021-09-29 16:40:00|4075.54|4074.04|4074.54|4073.04|4077.54|4076.04|4073.04|4071.54|753
1632933900000|2021-09-29 16:45:00|4075.04|4073.54|4076.04|4074.54|4076.54|4075.04|4072.04|4070.54|1333
1632934200000|2021-09-29 16:50:00|4075.74|4074.24|4079.54|4078.04|4080.04|4078.54|4075.04|4073.54|7722
1632934500000|2021-09-29 16:55:00|4079.74|4078.24|4078.04|4076.54|4080.54|4079.04|4078.04|4076.54|638
1632934800000|2021-09-29 17:00:00|4078.24|4076.74|4074.54|4073.04|4079.04|4077.54|4074.54|4073.04|682
1632935100000|2021-09-29 17:05:00|4074.74|4073.24|4077.04|4075.54|4077.04|4075.54|4073.54|4072.04|615
1632935400000|2021-09-29 17:10:00|4076.74|4075.24|4075.54|4074.04|4078.54|4077.04|4075.04|4073.54|1110
1632935700000|2021-09-29 17:15:00|4075.74|4074.24|4079.24|4077.74|4079.54|4078.04|4074.54|4073.04|1482
1632936000000|2021-09-29 17:20:00|4079.04|4077.54|4079.54|4078.04|4080.54|4079.04|4078.54|4077.04|654
1632936300000|2021-09-29 17:25:00|4080.04|4078.54|4076.04|4074.54|4080.04|4078.54|4075.54|4074.04|1200
1632936600000|2021-09-29 17:30:00|4076.24|4074.74|4074.54|4073.04|4076.54|4075.04|4072.54|4071.04|672
1632936900000|2021-09-29 17:35:00|4074.04|4072.54|4072.54|4071.04|4074.54|4073.04|4072.24|4070.74|634
1632937200000|2021-09-29 17:40:00|4073.04|4071.54|4073.54|4072.04|4075.24|4073.74|4070.54|4069.04|735
1632937500000|2021-09-29 17:45:00|4074.04|4072.54|4072.04|4070.54|4074.54|4073.04|4071.54|4070.04|1592
1632937800000|2021-09-29 17:50:00|4071.54|4070.04|4073.54|4072.04|4075.04|4073.54|4071.54|4070.04|899
1632938100000|2021-09-29 17:55:00|4074.04|4072.54|4076.04|4074.54|4076.04|4074.54|4073.54|4072.04|730
1632938400000|2021-09-29 18:00:00|4075.54|4074.04|4077.24|4075.74|4078.04|4076.54|4075.54|4074.04|1093
1632938700000|2021-09-29 18:05:00|4077.54|4076.04|4082.04|4080.54|4082.04|4080.54|4077.04|4075.54|1075
1632939000000|2021-09-29 18:10:00|4082.54|4081.04|4086.54|4085.04|4086.54|4085.04|4082.04|4080.54|1796
1632939300000|2021-09-29 18:15:00|4086.04|4084.54|4086.04|4084.54|4086.54|4085.04|4085.24|4083.74|734
1632939600000|2021-09-29 18:20:00|4086.24|4084.74|4085.04|4083.54|4086.54|4085.04|4085.04|4083.54|1809
1632939900000|2021-09-29 18:25:00|4085.24|4083.74|4085.54|4084.04|4086.24|4084.74|4085.04|4083.54|1203
1632940200000|2021-09-29 18:30:00|4085.74|4084.24|4087.04|4085.54|4087.04|4085.54|4085.54|4084.04|1032
1632940500000|2021-09-29 18:35:00|4086.54|4085.04|4085.54|4084.04|4087.04|4085.54|4085.04|4083.54|662
1632940800000|2021-09-29 18:40:00|4085.24|4083.74|4089.04|4087.54|4089.54|4088.04|4085.04|4083.54|1237
1632941100000|2021-09-29 18:45:00|4088.54|4087.04|4086.04|4084.54|4089.54|4088.04|4085.54|4084.04|1502
1632941400000|2021-09-29 18:50:00|4086.54|4085.04|4087.24|4085.74|4088.04|4086.54|4085.54|4084.04|1167
1632941700000|2021-09-29 18:55:00|4087.54|4086.04|4086.54|4085.04|4087.54|4086.04|4085.54|4084.04|524
1632942000000|2021-09-29 19:00:00|4087.04|4085.54|4083.54|4082.04|4088.54|4087.04|4083.04|4081.54|918
1632942300000|2021-09-29 19:05:00|4084.04|4082.54|4085.54|4084.04|4087.04|4085.54|4083.54|4082.04|596
1632942600000|2021-09-29 19:10:00|4085.04|4083.54|4087.04|4085.54|4087.24|4085.74|4085.04|4083.54|497
1632942900000|2021-09-29 19:15:00|4086.54|4085.04|4086.54|4085.04|4087.74|4086.24|4085.54|4084.04|503
1632943200000|2021-09-29 19:20:00|4086.24|4084.74|4084.24|4082.74|4086.54|4085.04|4084.04|4082.54|576
1632943500000|2021-09-29 19:25:00|4084.54|4083.04|4085.54|4084.04|4086.54|4085.04|4084.04|4082.54|492
1632943800000|2021-09-29 19:30:00|4085.04|4083.54|4085.54|4084.04|4086.54|4085.04|4084.04|4082.54|1734
1632944100000|2021-09-29 19:35:00|4085.04|4083.54|4084.04|4082.54|4085.54|4084.04|4083.54|4082.04|967
1632944400000|2021-09-29 19:40:00|4083.54|4082.04|4080.04|4078.54|4083.54|4082.04|4079.54|4078.04|1046
1632944700000|2021-09-29 19:45:00|4079.54|4078.04|4079.54|4078.04|4080.54|4079.04|4078.54|4077.04|2785
1632945000000|2021-09-29 19:50:00|4079.04|4077.54|4074.54|4073.04|4079.04|4077.54|4074.54|4073.04|2654
1632945300000|2021-09-29 19:55:00|4074.04|4072.54|4074.54|4073.04|4075.04|4073.54|4072.54|4071.04|3582
1632945600000|2021-09-29 20:00:00|4076.29|4073.29|4081.89|4078.89|4081.89|4078.89|4075.29|4072.29|56
1632945900000|2021-09-29 20:05:00|4082.19|4079.19|4083.19|4080.19|4083.69|4080.69|4081.09|4078.09|0
1632946200000|2021-09-29 20:10:00|4082.89|4079.89|4082.89|4079.89|4084.49|4081.49|4081.69|4078.69|0
1632946500000|2021-09-29 20:15:00|4082.69|4079.69|4081.89|4078.89|4082.89|4079.89|4081.89|4078.89|0
1632946800000|2021-09-29 20:20:00|4082.19|4079.19|4080.59|4077.59|4082.19|4079.19|4080.09|4077.09|0
1632947100000|2021-09-29 20:25:00|4080.39|4077.39|4079.89|4076.89|4080.59|4077.59|4079.39|4076.39|0
1632947400000|2021-09-29 20:30:00|4080.09|4077.09|4082.89|4079.89|4082.89|4079.89|4079.89|4076.89|0
1632947700000|2021-09-29 20:35:00|4082.69|4079.69|4084.19|4081.19|4084.49|4081.49|4082.69|4079.69|0
1632948000000|2021-09-29 20:40:00|4083.99|4080.99|4083.19|4080.19|4083.99|4080.99|4081.89|4078.89|0
1632948300000|2021-09-29 20:45:00|4083.49|4080.49|4083.99|4080.99|4083.99|4080.99|4081.89|4078.89|0
1632948600000|2021-09-29 20:50:00|4084.19|4081.19|4082.29|4079.29|4084.49|4081.49|4081.99|4078.99|0
1632948900000|2021-09-29 20:55:00|4082.39|4079.39|4082.69|4079.69|4082.79|4079.79|4081.69|4078.69|0
1632949200000|2021-09-29 21:00:00|4082.39|4079.39|4082.29|4079.29|4082.39|4079.39|4081.99|4078.99|0
1632949500000|2021-09-29 21:05:00|4082.19|4079.19|4082.29|4079.29|4082.29|4079.29|4081.89|4078.89|0
1632949800000|2021-09-29 21:10:00|4082.19|4079.19|4082.59|4079.59|4082.59|4079.59|4082.19|4079.19|0
1632950100000|2021-09-29 21:15:00|4082.39|4079.39|4082.59|4079.59|4082.59|4079.59|4082.29|4079.29|0
1632950400000|2021-09-29 21:20:00|4082.69|4079.69|4082.39|4079.39|4082.89|4079.89|4082.39|4079.39|0
1632950700000|2021-09-29 21:25:00|4082.49|4079.49|4082.59|4079.59|4082.69|4079.69|4082.49|4079.49|0
1632951000000|2021-09-29 21:30:00|4082.49|4079.49|4082.59|4079.59|4082.59|4079.59|4082.49|4079.49|0
1632951300000|2021-09-29 21:35:00|4082.49|4079.49|4082.59|4079.59|4082.59|4079.59|4082.49|4079.49|0
1632951600000|2021-09-29 21:40:00|4082.69|4079.69|4082.89|4079.89|4082.99|4079.99|4082.69|4079.69|0
1632951900000|2021-09-29 21:45:00|4082.99|4079.99|4082.89|4079.89|4082.99|4079.99|4082.79|4079.79|0
1632952200000|2021-09-29 21:50:00|4083.09|4080.09|4083.09|4080.09|4083.09|4080.09|4083.09|4080.09|0
1632952500000|2021-09-29 21:55:00|4083.19|4080.19|4083.89|4080.89|4084.29|4081.29|4083.19|4080.19|0
1632952800000|2021-09-29 22:00:00|4084.19|4081.19|4083.69|4080.69|4086.79|4083.79|4083.69|4080.69|0
1632953100000|2021-09-29 22:05:00|4083.99|4080.99|4082.89|4079.89|4084.69|4081.69|4082.69|4079.69|0
1632953400000|2021-09-29 22:10:00|4083.49|4080.49|4081.89|4078.89|4083.49|4080.49|4081.69|4078.69|0
1632953700000|2021-09-29 22:15:00|4082.39|4079.39|4082.39|4079.39|4083.19|4080.19|4082.19|4079.19|0
1632954000000|2021-09-29 22:20:00|4082.59|4079.59|4082.39|4079.39|4082.59|4079.59|4081.89|4078.89|0
1632954300000|2021-09-29 22:25:00|4082.69|4079.69|4081.09|4078.09|4083.99|4080.99|4081.09|4078.09|0
1632954600000|2021-09-29 22:30:00|4081.39|4078.39|4082.69|4079.69|4082.89|4079.89|4081.39|4078.39|0
1632954900000|2021-09-29 22:35:00|4082.79|4079.79|4084.69|4081.69|4084.99|4081.99|4082.79|4079.79|0
1632955200000|2021-09-29 22:40:00|4084.49|4081.49|4084.69|4081.69|4085.29|4082.29|4083.99|4080.99|0
1632955500000|2021-09-29 22:45:00|4084.99|4081.99|4084.49|4081.49|4084.99|4081.99|4084.49|4081.49|0
1632955800000|2021-09-29 22:50:00|4084.69|4081.69|4084.49|4081.49|4084.69|4081.69|4084.19|4081.19|0
1632956100000|2021-09-29 22:55:00|4084.19|4081.19|4084.19|4081.19|4084.49|4081.49|4083.19|4080.19|0
1632956400000|2021-09-29 23:00:00|4084.29|4081.29|4085.29|4082.29|4085.49|4082.49|4084.29|4081.29|0
1632956700000|2021-09-29 23:05:00|4085.39|4082.39|4085.29|4082.29|4085.49|4082.49|4084.69|4081.69|0
1632957000000|2021-09-29 23:10:00|4085.39|4082.39|4085.79|4082.79|4085.79|4082.79|4085.29|4082.29|0
1632957300000|2021-09-29 23:15:00|4085.59|4082.59|4090.39|4087.39|4090.39|4087.39|4085.49|4082.49|0
1632957600000|2021-09-29 23:20:00|4090.09|4087.09|4090.59|4087.59|4091.19|4088.19|4089.89|4086.89|0
1632957900000|2021-09-29 23:25:00|4090.49|4087.49|4091.69|4088.69|4092.29|4089.29|4090.39|4087.39|0
1632958200000|2021-09-29 23:30:00|4091.89|4088.89|4090.89|4087.89|4092.39|4089.39|4090.59|4087.59|0
1632958500000|2021-09-29 23:35:00|4090.99|4087.99|4090.49|4087.49|4091.39|4088.39|4090.39|4087.39|0
1632958800000|2021-09-29 23:40:00|4090.39|4087.39|4090.39|4087.39|4090.89|4087.89|4089.89|4086.89|0
1632959100000|2021-09-29 23:45:00|4090.09|4087.09|4089.39|4086.39|4090.09|4087.09|4088.59|4085.59|0
1632959400000|2021-09-29 23:50:00|4089.49|4086.49|4089.39|4086.39|4090.59|4087.59|4088.59|4085.59|0
1632959700000|2021-09-29 23:55:00|4089.09|4086.09|4088.59|4085.59|4090.39|4087.39|4087.59|4084.59|0
1632960000000|2021-09-30 00:00:00|4088.29|4085.29|4088.59|4085.59|4088.99|4085.99|4085.99|4082.99|0
1632960300000|2021-09-30 00:05:00|4088.89|4085.89|4088.09|4085.09|4089.39|4086.39|4087.29|4084.29|0
1632960600000|2021-09-30 00:10:00|4088.39|4085.39|4087.59|4084.59|4089.39|4086.39|4087.59|4084.59|0
1632960900000|2021-09-30 00:15:00|4087.39|4084.39|4084.79|4082.79|4087.59|4084.59|4080.29|4078.29|450
1632961200000|2021-09-30 00:20:00|4084.99|4082.99|4084.79|4082.79|4085.29|4083.29|4083.49|4081.49|298
1632961500000|2021-09-30 00:25:00|4084.29|4082.29|4085.79|4083.79|4086.29|4084.29|4084.29|4082.29|253
1632961800000|2021-09-30 00:30:00|4085.29|4083.29|4084.29|4082.29|4086.79|4084.79|4084.29|4082.29|167
1632962100000|2021-09-30 00:35:00|4083.79|4081.79|4084.99|4082.99|4085.49|4083.49|4083.79|4081.79|128
1632962400000|2021-09-30 00:40:00|4085.29|4083.29|4085.29|4083.29|4086.29|4084.29|4083.79|4081.79|133
1632962700000|2021-09-30 00:45:00|4085.49|4083.49|4086.99|4084.99|4087.79|4085.79|4085.49|4083.49|140
1632963000000|2021-09-30 00:50:00|4087.29|4085.29|4086.79|4084.79|4088.99|4086.99|4086.79|4084.79|258
1632963300000|2021-09-30 00:55:00|4086.49|4084.49|4087.79|4085.79|4087.79|4085.79|4085.99|4083.99|73
1632963600000|2021-09-30 01:00:00|4087.29|4085.29|4084.99|4082.99|4087.29|4085.29|4084.99|4082.99|146
1632963900000|2021-09-30 01:05:00|4085.29|4083.29|4085.29|4083.29|4085.49|4083.49|4083.79|4081.79|169
1632964200000|2021-09-30 01:10:00|4085.79|4083.79|4086.29|4084.29|4087.29|4085.29|4084.79|4082.79|259
1632964500000|2021-09-30 01:15:00|4085.99|4083.99|4085.79|4083.79|4088.29|4086.29|4084.99|4082.99|248
1632964800000|2021-09-30 01:20:00|4085.29|4083.29|4082.79|4080.79|4086.49|4084.49|4082.49|4080.49|176
1632965100000|2021-09-30 01:25:00|4082.99|4080.99|4083.49|4081.49|4084.29|4082.29|4081.29|4079.29|216
1632965400000|2021-09-30 01:30:00|4083.29|4081.29|4084.99|4082.99|4085.29|4083.29|4083.29|4081.29|192
1632965700000|2021-09-30 01:35:00|4084.79|4082.79|4085.49|4083.49|4085.99|4083.99|4082.99|4080.99|226
1632966000000|2021-09-30 01:40:00|4085.79|4083.79|4083.29|4081.29|4085.79|4083.79|4081.99|4079.99|132
1632966300000|2021-09-30 01:45:00|4083.79|4081.79|4087.79|4085.79|4088.29|4086.29|4083.79|4081.79|262
1632966600000|2021-09-30 01:50:00|4087.99|4085.99|4089.99|4087.99|4089.99|4087.99|4086.79|4084.79|110
1632966900000|2021-09-30 01:55:00|4090.29|4088.29|4091.29|4089.29|4091.79|4089.79|4089.79|4087.79|159
1632967200000|2021-09-30 02:00:00|4090.99|4088.99|4091.79|4089.79|4092.29|4090.29|4090.29|4088.29|137
1632967500000|2021-09-30 02:05:00|4091.29|4089.29|4093.29|4091.29|4093.29|4091.29|4090.79|4088.79|365
1632967800000|2021-09-30 02:10:00|4092.79|4090.79|4092.29|4090.29|4093.79|4091.79|4091.29|4089.29|295
1632968100000|2021-09-30 02:15:00|4091.99|4089.99|4094.99|4092.99|4096.29|4094.29|4091.79|4089.79|223
1632968400000|2021-09-30 02:20:00|4094.79|4092.79|4094.79|4092.79|4096.79|4094.79|4094.49|4092.49|122
1632968700000|2021-09-30 02:25:00|4095.29|4093.29|4096.49|4094.49|4096.79|4094.79|4095.29|4093.29|140
1632969000000|2021-09-30 02:30:00|4096.29|4094.29|4093.79|4091.79|4096.29|4094.29|4093.49|4091.49|84
1632969300000|2021-09-30 02:35:00|4093.49|4091.49|4095.29|4093.29|4095.29|4093.29|4093.29|4091.29|46
1632969600000|2021-09-30 02:40:00|4094.79|4092.79|4095.79|4093.79|4096.79|4094.79|4094.79|4092.79|114
1632969900000|2021-09-30 02:45:00|4096.29|4094.29|4094.79|4092.79|4096.29|4094.29|4093.79|4091.79|86
1632970200000|2021-09-30 02:50:00|4094.99|4092.99|4094.29|4092.29|4095.99|4093.99|4094.29|4092.29|145
1632970500000|2021-09-30 02:55:00|4093.99|4091.99|4095.29|4093.29|4096.29|4094.29|4093.29|4091.29|319
1632970800000|2021-09-30 03:00:00|4095.79|4093.79|4095.79|4093.79|4096.79|4094.79|4095.29|4093.29|51
1632971100000|2021-09-30 03:05:00|4095.49|4093.49|4094.99|4092.99|4095.79|4093.79|4094.29|4092.29|195
1632971400000|2021-09-30 03:10:00|4094.79|4092.79|4094.29|4092.29|4094.99|4092.99|4093.29|4091.29|118
1632971700000|2021-09-30 03:15:00|4093.99|4091.99|4095.79|4093.79|4096.29|4094.29|4093.99|4091.99|41
1632972000000|2021-09-30 03:20:00|4095.29|4093.29|4095.29|4093.29|4095.49|4093.49|4094.49|4092.49|44
1632972300000|2021-09-30 03:25:00|4095.49|4093.49|4095.79|4093.79|4095.99|4093.99|4094.99|4092.99|16
1632972600000|2021-09-30 03:30:00|4095.49|4093.49|4095.49|4093.49|4095.79|4093.79|4094.29|4092.29|36
1632972900000|2021-09-30 03:35:00|4095.29|4093.29|4096.79|4094.79|4097.29|4095.29|4095.29|4093.29|25
1632973200000|2021-09-30 03:40:00|4097.29|4095.29|4096.99|4094.99|4097.49|4095.49|4096.79|4094.79|7
1632973500000|2021-09-30 03:45:00|4097.29|4095.29|4099.79|4097.79|4099.79|4097.79|4097.29|4095.29|929
1632973800000|2021-09-30 03:50:00|4099.49|4097.49|4101.29|4099.29|4101.29|4099.29|4099.49|4097.49|557
1632974100000|2021-09-30 03:55:00|4100.99|4098.99|4099.79|4097.79|4100.99|4098.99|4098.99|4096.99|205
1632974400000|2021-09-30 04:00:00|4099.49|4097.49|4099.49|4097.49|4099.99|4097.99|4099.29|4097.29|87
1632974700000|2021-09-30 04:05:00|4099.79|4097.79|4099.79|4097.79|4099.79|4097.79|4099.29|4097.29|45
1632975000000|2021-09-30 04:10:00|4099.49|4097.49|4099.79|4097.79|4100.29|4098.29|4099.29|4097.29|43
1632975300000|2021-09-30 04:15:00|4099.49|4097.49|4101.79|4099.79|4101.79|4099.79|4099.49|4097.49|243
1632975600000|2021-09-30 04:20:00|4101.49|4099.49|4100.29|4098.29|4101.79|4099.79|4100.29|4098.29|206
1632975900000|2021-09-30 04:25:00|4100.49|4098.49|4101.79|4099.79|4102.29|4100.29|4100.29|4098.29|56
1632976200000|2021-09-30 04:30:00|4101.99|4099.99|4101.79|4099.79|4102.99|4100.99|4101.29|4099.29|161
1632976500000|2021-09-30 04:35:00|4101.49|4099.49|4102.79|4100.79|4102.79|4100.79|4101.49|4099.49|87
1632976800000|2021-09-30 04:40:00|4102.49|4100.49|4103.29|4101.29|4103.49|4101.49|4102.29|4100.29|77
1632977100000|2021-09-30 04:45:00|4103.49|4101.49|4103.29|4101.29|4104.29|4102.29|4102.79|4100.79|187
1632977400000|2021-09-30 04:50:00|4103.49|4101.49|4103.99|4101.99|4105.29|4103.29|4103.49|4101.49|212
1632977700000|2021-09-30 04:55:00|4103.79|4101.79|4103.79|4101.79|4104.29|4102.29|4103.79|4101.79|36
1632978000000|2021-09-30 05:00:00|4104.29|4102.29|4109.79|4107.79|4109.79|4107.79|4104.29|4102.29|1334
1632978300000|2021-09-30 05:05:00|4109.99|4107.99|4110.49|4108.49|4110.49|4108.49|4108.79|4106.79|765
1632978600000|2021-09-30 05:10:00|4110.79|4108.79|4108.29|4106.29|4112.29|4110.29|4107.99|4105.99|292
1632978900000|2021-09-30 05:15:00|4108.49|4106.49|4106.99|4104.99|4109.79|4107.79|4106.99|4104.99|107
1632979200000|2021-09-30 05:20:00|4107.29|4105.29|4105.29|4103.29|4107.79|4105.79|4105.29|4103.29|447
1632979500000|2021-09-30 05:25:00|4104.79|4102.79|4102.79|4100.79|4105.49|4103.49|4102.29|4100.29|333
1632979800000|2021-09-30 05:30:00|4103.29|4101.29|4105.29|4103.29|4105.49|4103.49|4102.79|4100.79|154
1632980100000|2021-09-30 05:35:00|4105.49|4103.49|4106.99|4104.99|4107.29|4105.29|4105.29|4103.29|67
1632980400000|2021-09-30 05:40:00|4107.29|4105.29|4105.29|4103.29|4107.29|4105.29|4105.29|4103.29|137
1632980700000|2021-09-30 05:45:00|4105.79|4103.79|4101.49|4099.49|4105.79|4103.79|4101.29|4099.29|649
1632981000000|2021-09-30 05:50:00|4101.79|4099.79|4102.29|4100.29|4104.29|4102.29|4101.29|4099.29|223
1632981300000|2021-09-30 05:55:00|4101.99|4099.99|4101.29|4099.29|4101.99|4099.99|4099.79|4097.79|711
1632981600000|2021-09-30 06:00:00|4101.04|4099.54|4108.04|4106.54|4108.04|4106.54|4100.54|4099.04|2448
1632981900000|2021-09-30 06:05:00|4108.54|4107.04|4111.54|4110.04|4112.54|4111.04|4106.04|4104.54|1442
1632982200000|2021-09-30 06:10:00|4112.04|4110.54|4112.54|4111.04|4113.54|4112.04|4111.04|4109.54|1277
1632982500000|2021-09-30 06:15:00|4113.04|4111.54|4114.54|4113.04|4115.74|4114.24|4113.04|4111.54|1894
1632982800000|2021-09-30 06:20:00|4114.74|4113.24|4111.54|4110.04|4116.04|4114.54|4111.54|4110.04|1615
1632983100000|2021-09-30 06:25:00|4112.04|4110.54|4112.04|4110.54|4113.54|4112.04|4112.04|4110.54|1665
1632983400000|2021-09-30 06:30:00|4112.24|4110.74|4111.04|4109.54|4114.04|4112.54|4111.04|4109.54|1762
1632983700000|2021-09-30 06:35:00|4110.74|4109.24|4113.04|4111.54|4113.04|4111.54|4110.54|4109.04|1887
1632984000000|2021-09-30 06:40:00|4112.74|4111.24|4114.04|4112.54|4115.04|4113.54|4111.74|4110.24|1056
1632984300000|2021-09-30 06:45:00|4113.74|4112.24|4117.04|4115.54|4118.54|4117.04|4113.74|4112.24|2785
1632984600000|2021-09-30 06:50:00|4116.54|4115.04|4114.04|4112.54|4117.24|4115.74|4113.24|4111.74|1915
1632984900000|2021-09-30 06:55:00|4113.54|4112.04|4113.24|4111.74|4116.54|4115.04|4111.04|4109.54|3654
1632985200000|2021-09-30 07:00:00|4113.54|4112.04|4110.54|4109.04|4116.54|4115.04|4103.74|4102.24|20212
1632985500000|2021-09-30 07:05:00|4111.04|4109.54|4097.04|4095.54|4111.54|4110.04|4095.54|4094.04|14213
1632985800000|2021-09-30 07:10:00|4096.54|4095.04|4092.54|4091.04|4096.54|4095.04|4090.04|4088.54|9504
1632986100000|2021-09-30 07:15:00|4092.04|4090.54|4102.54|4101.04|4102.74|4101.24|4091.54|4090.04|5322
1632986400000|2021-09-30 07:20:00|4102.74|4101.24|4108.54|4107.04|4110.54|4109.04|4101.54|4100.04|7759
1632986700000|2021-09-30 07:25:00|4108.24|4106.74|4108.04|4106.54|4111.04|4109.54|4106.54|4105.04|15298
1632987000000|2021-09-30 07:30:00|4107.54|4106.04|4108.54|4107.04|4110.54|4109.04|4106.54|4105.04|3872
1632987300000|2021-09-30 07:35:00|4108.04|4106.54|4114.04|4112.54|4116.04|4114.54|4108.04|4106.54|4414
1632987600000|2021-09-30 07:40:00|4113.46|4111.96|4110.96|4109.46|4113.96|4112.46|4110.46|4108.96|3814
1632987900000|2021-09-30 07:45:00|4110.46|4108.96|4114.96|4113.46|4116.96|4115.46|4110.46|4108.96|5306
1632988200000|2021-09-30 07:50:00|4115.16|4113.66|4112.96|4111.46|4117.96|4116.46|4111.46|4109.96|4212
1632988500000|2021-09-30 07:55:00|4112.46|4110.96|4109.96|4108.46|4113.96|4112.46|4108.46|4106.96|6862
1632988800000|2021-09-30 08:00:00|4109.46|4107.96|4112.46|4110.96|4113.96|4112.46|4108.46|4106.96|6585
1632989100000|2021-09-30 08:05:00|4112.96|4111.46|4111.46|4109.96|4115.96|4114.46|4109.46|4107.96|13905
1632989400000|2021-09-30 08:10:00|4111.96|4110.46|4105.96|4104.46|4112.96|4111.46|4105.46|4103.96|2884
1632989700000|2021-09-30 08:15:00|4105.46|4103.96|4096.96|4095.46|4105.46|4103.96|4096.96|4095.46|4703
1632990000000|2021-09-30 08:20:00|4097.46|4095.96|4100.96|4099.46|4101.46|4099.96|4097.16|4095.66|3926
1632990300000|2021-09-30 08:25:00|4101.46|4099.96|4099.46|4097.96|4102.96|4101.46|4099.46|4097.96|1979
1632990600000|2021-09-30 08:30:00|4099.96|4098.46|4096.96|4095.46|4099.96|4098.46|4095.46|4093.96|2911
1632990900000|2021-09-30 08:35:00|4097.16|4095.66|4096.46|4094.96|4098.16|4096.66|4093.96|4092.46|2600
1632991200000|2021-09-30 08:40:00|4095.96|4094.46|4095.96|4094.46|4098.46|4096.96|4094.46|4092.96|2126
1632991500000|2021-09-30 08:45:00|4096.46|4094.96|4097.46|4095.96|4099.46|4097.96|4096.46|4094.96|3621
1632991800000|2021-09-30 08:50:00|4097.66|4096.16|4101.46|4099.96|4101.96|4100.46|4097.46|4095.96|3178
1632992100000|2021-09-30 08:55:00|4101.96|4100.46|4102.46|4100.96|4102.96|4101.46|4099.96|4098.46|1622
1632992400000|2021-09-30 09:00:00|4102.66|4101.16|4104.96|4103.46|4104.96|4103.46|4101.46|4099.96|2761
1632992700000|2021-09-30 09:05:00|4105.16|4103.66|4102.46|4100.96|4106.46|4104.96|4100.96|4099.46|2150
1632993000000|2021-09-30 09:10:00|4101.96|4100.46|4102.96|4101.46|4103.96|4102.46|4100.96|4099.46|3181
1632993300000|2021-09-30 09:15:00|4103.46|4101.96|4096.96|4095.46|4104.16|4102.66|4096.96|4095.46|7597
1632993600000|2021-09-30 09:20:00|4097.46|4095.96|4094.46|4092.96|4098.46|4096.96|4093.96|4092.46|3936
1632993900000|2021-09-30 09:25:00|4094.96|4093.46|4095.46|4093.96|4095.46|4093.96|4091.66|4090.16|11101
1632994200000|2021-09-30 09:30:00|4094.96|4093.46|4094.16|4092.66|4095.46|4093.96|4092.46|4090.96|1793
1632994500000|2021-09-30 09:35:00|4094.46|4092.96|4091.96|4090.46|4094.96|4093.46|4091.96|4090.46|2758
1632994800000|2021-09-30 09:40:00|4091.66|4090.16|4087.46|4085.96|4092.46|4090.96|4087.46|4085.96|7607
1632995100000|2021-09-30 09:45:00|4087.96|4086.46|4086.96|4085.46|4087.96|4086.46|4085.46|4083.96|10350
1632995400000|2021-09-30 09:50:00|4086.46|4084.96|4084.46|4082.96|4087.46|4085.96|4083.46|4081.96|9943
1632995700000|2021-09-30 09:55:00|4083.96|4082.46|4085.96|4084.46|4087.46|4085.96|4082.96|4081.46|7799
1632996000000|2021-09-30 10:00:00|4085.66|4084.16|4088.96|4087.46|4090.46|4088.96|4084.96|4083.46|3944
1632996300000|2021-09-30 10:05:00|4088.46|4086.96|4086.96|4085.46|4089.46|4087.96|4085.96|4084.46|7636
1632996600000|2021-09-30 10:10:00|4087.46|4085.96|4080.96|4079.46|4087.96|4086.46|4080.46|4078.96|3153
1632996900000|2021-09-30 10:15:00|4081.46|4079.96|4081.96|4080.46|4081.96|4080.46|4079.96|4078.46|3829
1632997200000|2021-09-30 10:20:00|4081.46|4079.96|4074.46|4072.96|4082.96|4081.46|4073.96|4072.46|6913
1632997500000|2021-09-30 10:25:00|4074.96|4073.46|4071.96|4070.46|4076.96|4075.46|4071.46|4069.96|4728
1632997800000|2021-09-30 10:30:00|4072.46|4070.96|4075.46|4073.96|4075.96|4074.46|4070.96|4069.46|2956
1632998100000|2021-09-30 10:35:00|4075.96|4074.46|4078.46|4076.96|4078.46|4076.96|4073.46|4071.96|3059
1632998400000|2021-09-30 10:40:00|4078.96|4077.46|4077.46|4075.96|4079.46|4077.96|4075.96|4074.46|1530
1632998700000|2021-09-30 10:45:00|4077.96|4076.46|4082.96|4081.46|4083.16|4081.66|4077.96|4076.46|1620
1632999000000|2021-09-30 10:50:00|4082.46|4080.96|4077.96|4076.46|4082.96|4081.46|4077.96|4076.46|5047
1632999300000|2021-09-30 10:55:00|4078.46|4076.96|4074.96|4073.46|4080.46|4078.96|4074.96|4073.46|3408
1632999600000|2021-09-30 11:00:00|4075.46|4073.96|4071.96|4070.46|4076.96|4075.46|4071.96|4070.46|3075
1632999900000|2021-09-30 11:05:00|4071.66|4070.16|4075.46|4073.96|4075.46|4073.96|4071.46|4069.96|2486
1633000200000|2021-09-30 11:10:00|4075.66|4074.16|4079.46|4077.96|4079.46|4077.96|4074.96|4073.46|1972
1633000500000|2021-09-30 11:15:00|4079.96|4078.46|4080.46|4078.96|4080.46|4078.96|4075.46|4073.96|1815
1633000800000|2021-09-30 11:20:00|4080.16|4078.66|4078.96|4077.46|4080.96|4079.46|4077.96|4076.46|1914
1633001100000|2021-09-30 11:25:00|4079.46|4077.96|4078.96|4077.46|4079.96|4078.46|4078.46|4076.96|2052
1633001400000|2021-09-30 11:30:00|4078.46|4076.96|4077.46|4075.96|4078.96|4077.46|4076.46|4074.96|1436
1633001700000|2021-09-30 11:35:00|4077.96|4076.46|4072.46|4070.96|4079.96|4078.46|4072.46|4070.96|2786
1633002000000|2021-09-30 11:40:00|4072.81|4071.31|4067.31|4065.81|4073.81|4072.31|4066.81|4065.31|6338
1633002300000|2021-09-30 11:45:00|4068.31|4066.81|4071.31|4069.81|4071.31|4069.81|4068.31|4066.81|2876
1633002600000|2021-09-30 11:50:00|4071.81|4070.31|4075.81|4074.31|4076.81|4075.31|4070.31|4068.81|3548
1633002900000|2021-09-30 11:55:00|4076.31|4074.81|4075.81|4074.31|4077.51|4076.01|4074.81|4073.31|1238
1633003200000|2021-09-30 12:00:00|4075.31|4073.81|4075.31|4073.81|4078.01|4076.51|4074.81|4073.31|2114
1633003500000|2021-09-30 12:05:00|4074.81|4073.31|4074.31|4072.81|4076.31|4074.81|4072.81|4071.31|3705
1633003800000|2021-09-30 12:10:00|4073.81|4072.31|4074.31|4072.81|4075.81|4074.31|4073.81|4072.31|2872
1633004100000|2021-09-30 12:15:00|4074.81|4073.31|4073.81|4072.31|4075.31|4073.81|4072.81|4071.31|1910
1633004400000|2021-09-30 12:20:00|4074.31|4072.81|4076.81|4075.31|4078.81|4077.31|4073.81|4072.31|2018
1633004700000|2021-09-30 12:25:00|4076.51|4075.01|4077.31|4075.81|4078.31|4076.81|4075.81|4074.31|1972
1633005000000|2021-09-30 12:30:00|4077.51|4076.01|4080.31|4078.81|4082.81|4081.31|4077.31|4075.81|4515
1633005300000|2021-09-30 12:35:00|4080.01|4078.51|4078.31|4076.81|4081.31|4079.81|4076.81|4075.31|2153
1633005600000|2021-09-30 12:40:00|4077.31|4075.81|4077.81|4076.31|4080.31|4078.81|4077.31|4075.81|2242
1633005900000|2021-09-30 12:45:00|4077.51|4076.01|4078.31|4076.81|4080.31|4078.81|4077.31|4075.81|1312
1633006200000|2021-09-30 12:50:00|4077.81|4076.31|4074.81|4073.31|4078.31|4076.81|4074.81|4073.31|4482
1633006500000|2021-09-30 12:55:00|4075.31|4073.81|4070.81|4069.31|4075.31|4073.81|4070.81|4069.31|6118
1633006800000|2021-09-30 13:00:00|4071.31|4069.81|4066.81|4065.31|4071.31|4069.81|4066.81|4065.31|3582
1633007100000|2021-09-30 13:05:00|4066.51|4065.01|4068.31|4066.81|4070.31|4068.81|4064.81|4063.31|4829
1633007400000|2021-09-30 13:10:00|4067.81|4066.31|4069.31|4067.81|4072.31|4070.81|4067.81|4066.31|3848
1633007700000|2021-09-30 13:15:00|4069.81|4068.31|4067.81|4066.31|4070.81|4069.31|4066.31|4064.81|3032
1633008000000|2021-09-30 13:20:00|4068.31|4066.81|4067.01|4065.51|4068.31|4066.81|4065.81|4064.31|2761
1633008300000|2021-09-30 13:25:00|4066.81|4065.31|4070.31|4068.81|4071.31|4069.81|4065.81|4064.31|3727
1633008600000|2021-09-30 13:30:00|4069.81|4068.31|4070.31|4068.81|4072.31|4070.81|4065.81|4064.31|10011
1633008900000|2021-09-30 13:35:00|4070.01|4068.51|4055.31|4053.81|4070.31|4068.81|4054.31|4052.81|11719
1633009200000|2021-09-30 13:40:00|4054.81|4053.31|4057.31|4055.81|4059.31|4057.81|4053.31|4051.81|9897
1633009500000|2021-09-30 13:45:00|4057.81|4056.31|4068.81|4067.31|4068.81|4067.31|4053.81|4052.31|7076
1633009800000|2021-09-30 13:50:00|4069.01|4067.51|4074.81|4073.31|4074.81|4073.31|4068.31|4066.81|9130
1633010100000|2021-09-30 13:55:00|4074.31|4072.81|4061.31|4059.81|4074.81|4073.31|4061.31|4059.81|8141
1633010400000|2021-09-30 14:00:00|4061.81|4060.31|4060.31|4058.81|4065.31|4063.81|4059.81|4058.31|10163
1633010700000|2021-09-30 14:05:00|4060.81|4059.31|4062.01|4060.51|4062.31|4060.81|4053.81|4052.31|11288
1633011000000|2021-09-30 14:10:00|4061.98|4060.48|4057.78|4056.28|4063.28|4061.78|4057.78|4056.28|14277
1633011300000|2021-09-30 14:15:00|4058.28|4056.78|4062.28|4060.78|4062.78|4061.28|4057.28|4055.78|10079
1633011600000|2021-09-30 14:20:00|4062.48|4060.98|4055.78|4054.28|4062.48|4060.98|4055.78|4054.28|8389
1633011900000|2021-09-30 14:25:00|4055.48|4053.98|4061.78|4060.28|4063.78|4062.28|4054.28|4052.78|8776
1633012200000|2021-09-30 14:30:00|4061.28|4059.78|4063.28|4061.78|4065.28|4063.78|4055.78|4054.28|9230
1633012500000|2021-09-30 14:35:00|4063.78|4062.28|4064.78|4063.28|4065.78|4064.28|4061.28|4059.78|7959
1633012800000|2021-09-30 14:40:00|4064.28|4062.78|4061.78|4060.28|4064.48|4062.98|4058.28|4056.78|10933
1633013100000|2021-09-30 14:45:00|4061.28|4059.78|4055.28|4053.78|4062.78|4061.28|4055.28|4053.78|28476
1633013400000|2021-09-30 14:50:00|4055.48|4053.98|4054.78|4053.28|4055.98|4054.48|4051.78|4050.28|10574
1633013700000|2021-09-30 14:55:00|4055.28|4053.78|4052.78|4051.28|4055.28|4053.78|4050.28|4048.78|9470
1633014000000|2021-09-30 15:00:00|4052.28|4050.78|4057.28|4055.78|4057.98|4056.48|4050.28|4048.78|9748
1633014300000|2021-09-30 15:05:00|4057.78|4056.28|4061.28|4059.78|4062.28|4060.78|4056.28|4054.78|11216
1633014600000|2021-09-30 15:10:00|4061.78|4060.28|4063.78|4062.28|4065.28|4063.78|4061.28|4059.78|10330
1633014900000|2021-09-30 15:15:00|4064.28|4062.78|4068.48|4066.98|4069.78|4068.28|4064.28|4062.78|10583
1633015200000|2021-09-30 15:20:00|4068.78|4067.28|4061.28|4059.78|4068.78|4067.28|4060.78|4059.28|18466
1633015500000|2021-09-30 15:25:00|4061.78|4060.28|4067.78|4066.28|4070.28|4068.78|4059.28|4057.78|61642
1633015800000|2021-09-30 15:30:00|4067.28|4065.78|4046.78|4045.28|4067.28|4065.78|4044.28|4042.78|101566
1633016100000|2021-09-30 15:35:00|4047.28|4045.78|4049.28|4047.78|4053.78|4052.28|4038.28|4036.78|71333
1633016400000|2021-09-30 15:40:00|4048.28|4046.78|4048.78|4047.28|4049.28|4047.78|4044.98|4043.48|33259
1633016700000|2021-09-30 15:45:00|4048.28|4046.78|4046.28|4044.78|4050.28|4048.78|4043.28|4041.78|8875
1633017000000|2021-09-30 15:50:00|4046.48|4044.98|4046.98|4045.48|4047.28|4045.78|4041.78|4040.28|20434
1633017300000|2021-09-30 15:55:00|4047.28|4045.78|4047.28|4045.78|4047.78|4046.28|4043.78|4042.28|12502
1633017600000|2021-09-30 16:00:00|4047.48|4045.98|4042.28|4040.78|4048.78|4047.28|4042.28|4040.78|28284
1633017900000|2021-09-30 16:05:00|4041.78|4040.28|4032.28|4030.78|4042.28|4040.78|4032.28|4030.78|9555
1633018200000|2021-09-30 16:10:00|4033.28|4031.78|4036.48|4034.98|4037.28|4035.78|4032.78|4031.28|3909
1633018500000|2021-09-30 16:15:00|4036.28|4034.78|4036.28|4034.78|4038.28|4036.78|4034.78|4033.28|3322
1633018800000|2021-09-30 16:20:00|4036.78|4035.28|4034.78|4033.28|4039.78|4038.28|4032.78|4031.28|4904
1633019100000|2021-09-30 16:25:00|4035.28|4033.78|4033.28|4031.78|4037.48|4035.98|4033.28|4031.78|3357
1633019400000|2021-09-30 16:30:00|4032.78|4031.28|4033.78|4032.28|4034.78|4033.28|4029.28|4027.78|4743
1633019700000|2021-09-30 16:35:00|4033.48|4031.98|4033.28|4031.78|4035.28|4033.78|4031.28|4029.78|3793
1633020000000|2021-09-30 16:40:00|4033.48|4031.98|4034.78|4033.28|4035.78|4034.28|4031.78|4030.28|4315
1633020300000|2021-09-30 16:45:00|4034.28|4032.78|4040.28|4038.78|4040.28|4038.78|4031.98|4030.48|2261
1633020600000|2021-09-30 16:50:00|4039.78|4038.28|4041.78|4040.28|4041.78|4040.28|4039.28|4037.78|2575
1633020900000|2021-09-30 16:55:00|4041.48|4039.98|4038.78|4037.28|4041.48|4039.98|4035.78|4034.28|2044
1633021200000|2021-09-30 17:00:00|4038.28|4036.78|4042.78|4041.28|4043.28|4041.78|4036.78|4035.28|1149
1633021500000|2021-09-30 17:05:00|4042.28|4040.78|4045.78|4044.28|4045.78|4044.28|4042.28|4040.78|1385
1633021800000|2021-09-30 17:10:00|4046.28|4044.78|4044.28|4042.78|4047.78|4046.28|4043.28|4041.78|2743
1633022100000|2021-09-30 17:15:00|4044.48|4042.98|4044.28|4042.78|4048.28|4046.78|4041.78|4040.28|2835
1633022400000|2021-09-30 17:20:00|4044.78|4043.28|4040.78|4039.28|4045.28|4043.78|4040.28|4038.78|975
1633022700000|2021-09-30 17:25:00|4041.28|4039.78|4040.28|4038.78|4041.78|4040.28|4039.28|4037.78|1082
1633023000000|2021-09-30 17:30:00|4039.98|4038.48|4038.28|4036.78|4040.28|4038.78|4036.28|4034.78|1232
1633023300000|2021-09-30 17:35:00|4037.98|4036.48|4040.78|4039.28|4041.78|4040.28|4036.28|4034.78|1393
1633023600000|2021-09-30 17:40:00|4040.98|4039.48|4041.28|4039.78|4042.28|4040.78|4040.28|4038.78|1103
1633023900000|2021-09-30 17:45:00|4041.48|4039.98|4042.28|4040.78|4043.28|4041.78|4040.28|4038.78|691
1633024200000|2021-09-30 17:50:00|4042.48|4040.98|4045.28|4043.78|4045.78|4044.28|4042.28|4040.78|1420
1633024500000|2021-09-30 17:55:00|4044.78|4043.28|4045.78|4044.28|4045.78|4044.28|4043.78|4042.28|387
1633024800000|2021-09-30 18:00:00|4045.48|4043.98|4049.28|4047.78|4049.98|4048.48|4045.28|4043.78|1346
1633025100000|2021-09-30 18:05:00|4049.78|4048.28|4054.28|4052.78|4054.78|4053.28|4049.78|4048.28|1853
1633025400000|2021-09-30 18:10:00|4053.78|4052.28|4054.28|4052.78|4054.78|4053.28|4051.78|4050.28|662
1633025700000|2021-09-30 18:15:00|4053.78|4052.28|4049.78|4048.28|4053.98|4052.48|4049.78|4048.28|753
1633026000000|2021-09-30 18:20:00|4049.98|4048.48|4050.28|4048.78|4051.28|4049.78|4049.28|4047.78|673
1633026300000|2021-09-30 18:25:00|4049.78|4048.28|4052.78|4051.28|4052.78|4051.28|4048.78|4047.28|747
1633026600000|2021-09-30 18:30:00|4052.28|4050.78|4056.28|4054.78|4056.78|4055.28|4051.78|4050.28|696
1633026900000|2021-09-30 18:35:00|4055.98|4054.48|4052.78|4051.28|4056.28|4054.78|4052.78|4051.28|818
1633027200000|2021-09-30 18:40:00|4053.28|4051.78|4056.78|4055.28|4057.28|4055.78|4052.78|4051.28|561
1633027500000|2021-09-30 18:45:00|4056.28|4054.78|4056.28|4054.78|4057.78|4056.28|4055.28|4053.78|576
1633027800000|2021-09-30 18:50:00|4056.48|4054.98|4054.28|4052.78|4058.78|4057.28|4054.28|4052.78|1445
1633028100000|2021-09-30 18:55:00|4053.78|4052.28|4050.98|4049.48|4053.78|4052.28|4050.78|4049.28|1152
1633028400000|2021-09-30 19:00:00|4051.28|4049.78|4050.78|4049.28|4053.78|4052.28|4048.78|4047.28|1316
1633028700000|2021-09-30 19:05:00|4051.28|4049.78|4053.28|4051.78|4054.28|4052.78|4050.78|4049.28|1060
1633029000000|2021-09-30 19:10:00|4053.48|4051.98|4055.28|4053.78|4055.78|4054.28|4053.48|4051.98|648
1633029300000|2021-09-30 19:15:00|4055.48|4053.98|4056.28|4054.78|4058.28|4056.78|4055.28|4053.78|968
1633029600000|2021-09-30 19:20:00|4055.98|4054.48|4053.28|4051.78|4055.98|4054.48|4053.28|4051.78|632
1633029900000|2021-09-30 19:25:00|4052.78|4051.28|4051.78|4050.28|4054.78|4053.28|4051.78|4050.28|819
1633030200000|2021-09-30 19:30:00|4051.28|4049.78|4056.28|4054.78|4057.48|4055.98|4050.78|4049.28|1083
1633030500000|2021-09-30 19:35:00|4055.78|4054.28|4052.28|4050.78|4056.78|4055.28|4051.78|4050.28|1266
1633030800000|2021-09-30 19:40:00|4051.78|4050.28|4047.78|4046.28|4052.78|4051.28|4047.28|4045.78|1209
1633031100000|2021-09-30 19:45:00|4047.28|4045.78|4043.78|4042.28|4047.28|4045.78|4043.78|4042.28|2761
1633031400000|2021-09-30 19:50:00|4043.28|4041.78|4039.78|4038.28|4043.78|4042.28|4038.28|4036.78|4791
1633031700000|2021-09-30 19:55:00|4039.28|4037.78|4038.28|4036.78|4043.28|4041.78|4036.28|4034.78|7644
1633032000000|2021-09-30 20:00:00|4037.23|4034.23|4046.93|4043.93|4046.93|4043.93|4037.23|4034.23|149
1633032300000|2021-09-30 20:05:00|4046.73|4043.73|4044.43|4041.43|4047.73|4044.73|4041.53|4038.53|0
1633032600000|2021-09-30 20:10:00|4044.63|4041.63|4044.43|4041.43|4045.73|4042.73|4042.33|4039.33|0
1633032900000|2021-09-30 20:15:00|4044.13|4041.13|4043.33|4040.33|4045.13|4042.13|4041.83|4038.83|0
1633033200000|2021-09-30 20:20:00|4043.13|4040.13|4041.03|4038.03|4043.63|4040.63|4039.73|4036.73|0
1633033500000|2021-09-30 20:25:00|4041.33|4038.33|4040.93|4037.93|4042.33|4039.33|4039.53|4036.53|0
1633033800000|2021-09-30 20:30:00|4041.03|4038.03|4039.73|4036.73|4042.13|4039.13|4038.53|4035.53|0
1633034100000|2021-09-30 20:35:00|4040.03|4037.03|4037.93|4034.93|4040.03|4037.03|4037.93|4034.93|0
1633034400000|2021-09-30 20:40:00|4038.53|4035.53|4038.53|4035.53|4039.73|4036.73|4037.43|4034.43|0
1633034700000|2021-09-30 20:45:00|4038.23|4035.23|4040.53|4037.53|4041.03|4038.03|4038.23|4035.23|0
1633035000000|2021-09-30 20:50:00|4040.73|4037.73|4041.03|4038.03|4041.53|4038.53|4039.93|4036.93|0
1633035300000|2021-09-30 20:55:00|4041.23|4038.23|4042.53|4039.53|4042.93|4039.93|4040.73|4037.73|0
1633035600000|2021-09-30 21:00:00|4042.63|4039.63|4042.63|4039.63|4042.93|4039.93|4042.43|4039.43|0
1633035900000|2021-09-30 21:05:00|4042.53|4039.53|4042.73|4039.73|4043.33|4040.33|4042.33|4039.33|0
1633036200000|2021-09-30 21:10:00|4042.63|4039.63|4043.63|4040.63|4043.63|4040.63|4042.63|4039.63|0
1633036500000|2021-09-30 21:15:00|4043.53|4040.53|4042.93|4039.93|4043.53|4040.53|4042.53|4039.53|0
1633036800000|2021-09-30 21:20:00|4043.03|4040.03|4043.83|4040.83|4043.83|4040.83|4042.93|4039.93|0
1633037100000|2021-09-30 21:25:00|4043.73|4040.73|4044.43|4041.43|4044.53|4041.53|4043.73|4040.73|0
1633037400000|2021-09-30 21:30:00|4044.53|4041.53|4045.63|4042.63|4045.73|4042.73|4044.53|4041.53|0
1633037700000|2021-09-30 21:35:00|4045.03|4042.03|4045.33|4042.33|4045.33|4042.33|4044.73|4041.73|0
1633038000000|2021-09-30 21:40:00|4045.63|4042.63|4044.13|4041.13|4045.63|4042.63|4043.23|4040.23|0
1633038300000|2021-09-30 21:45:00|4044.03|4041.03|4044.23|4041.23|4044.23|4041.23|4043.83|4040.83|0
1633038600000|2021-09-30 21:50:00|4044.13|4041.13|4044.33|4041.33|4044.33|4041.33|4043.83|4040.83|0
1633038900000|2021-09-30 21:55:00|4044.43|4041.43|4044.23|4041.23|4044.43|4041.43|4044.23|4041.23|0
1633039200000|2021-09-30 22:00:00|4045.53|4042.53|4047.13|4044.13|4048.43|4045.43|4044.93|4041.93|0
1633039500000|2021-09-30 22:05:00|4046.93|4043.93|4049.53|4046.53|4049.53|4046.53|4044.63|4041.63|0
1633039800000|2021-09-30 22:10:00|4049.23|4046.23|4048.43|4045.43|4049.53|4046.53|4047.93|4044.93|0
1633040100000|2021-09-30 22:15:00|4048.53|4045.53|4046.13|4043.13|4049.53|4046.53|4045.93|4042.93|0
1633040400000|2021-09-30 22:20:00|4046.43|4043.43|4045.93|4042.93|4046.43|4043.43|4045.33|4042.33|0
1633040700000|2021-09-30 22:25:00|4045.63|4042.63|4042.03|4039.03|4045.63|4042.63|4041.03|4038.03|0
1633041000000|2021-09-30 22:30:00|4042.53|4039.53|4042.83|4039.83|4043.63|4040.63|4042.03|4039.03|0
1633041300000|2021-09-30 22:35:00|4042.93|4039.93|4043.13|4040.13|4043.83|4040.83|4042.53|4039.53|0
1633041600000|2021-09-30 22:40:00|4043.23|4040.23|4044.13|4041.13|4044.33|4041.33|4042.53|4039.53|0
1633041900000|2021-09-30 22:45:00|4044.23|4041.23|4045.13|4042.13|4045.13|4042.13|4043.83|4040.83|0
1633042200000|2021-09-30 22:50:00|4044.93|4041.93|4046.43|4043.43|4046.43|4043.43|4044.63|4041.63|0
1633042500000|2021-09-30 22:55:00|4046.73|4043.73|4046.43|4043.43|4046.73|4043.73|4045.63|4042.63|0
1633042800000|2021-09-30 23:00:00|4046.53|4043.53|4045.43|4042.43|4047.23|4044.23|4045.43|4042.43|0
1633043100000|2021-09-30 23:05:00|4045.93|4042.93|4046.73|4043.73|4046.73|4043.73|4045.43|4042.43|0
1633043400000|2021-09-30 23:10:00|4047.23|4044.23|4048.53|4045.53|4049.53|4046.53|4047.23|4044.23|0
1633043700000|2021-09-30 23:15:00|4048.73|4045.73|4050.03|4047.03|4050.53|4047.53|4048.73|4045.73|0
1633044000000|2021-09-30 23:20:00|4049.93|4046.93|4049.33|4046.33|4050.33|4047.33|4048.53|4045.53|0
1633044300000|2021-09-30 23:25:00|4049.43|4046.43|4050.33|4047.33|4050.53|4047.53|4049.03|4046.03|0
1633044600000|2021-09-30 23:30:00|4050.53|4047.53|4048.33|4045.33|4050.83|4047.83|4047.73|4044.73|0
1633044900000|2021-09-30 23:35:00|4048.53|4045.53|4048.23|4045.23|4049.03|4046.03|4046.93|4043.93|0
1633045200000|2021-09-30 23:40:00|4048.33|4045.33|4048.73|4045.73|4049.03|4046.03|4047.33|4044.33|0
1633045500000|2021-09-30 23:45:00|4048.53|4045.53|4045.93|4042.93|4049.03|4046.03|4044.93|4041.93|0
1633045800000|2021-09-30 23:50:00|4045.73|4042.73|4047.53|4044.53|4048.03|4045.03|4045.33|4042.33|0
1633046100000|2021-09-30 23:55:00|4047.23|4044.23|4048.03|4045.03|4048.23|4045.23|4046.23|4043.23|0
1633046400000|2021-10-01 00:00:00|4047.13|4044.13|4049.53|4046.53|4049.83|4046.83|4045.73|4042.73|0
1633046700000|2021-10-01 00:05:00|4049.63|4046.63|4050.83|4047.83|4051.63|4048.63|4049.33|4046.33|0
1633047000000|2021-10-01 00:10:00|4050.53|4047.53|4051.33|4048.33|4052.13|4049.13|4050.03|4047.03|0
1633047300000|2021-10-01 00:15:00|4051.13|4048.13|4046.53|4044.53|4051.33|4048.33|4045.03|4043.03|582
1633047600000|2021-10-01 00:20:00|4046.23|4044.23|4046.73|4044.73|4047.03|4045.03|4044.53|4042.53|383
1633047900000|2021-10-01 00:25:00|4046.53|4044.53|4044.53|4042.53|4046.53|4044.53|4043.53|4041.53|394
1633048200000|2021-10-01 00:30:00|4045.03|4043.03|4044.03|4042.03|4047.53|4045.53|4043.03|4041.03|410
1633048500000|2021-10-01 00:35:00|4043.53|4041.53|4046.53|4044.53|4047.03|4045.03|4043.53|4041.53|253
1633048800000|2021-10-01 00:40:00|4047.03|4045.03|4047.03|4045.03|4047.53|4045.53|4046.03|4044.03|159
1633049100000|2021-10-01 00:45:00|4046.53|4044.53|4042.53|4040.53|4046.73|4044.73|4042.03|4040.03|314
1633049400000|2021-10-01 00:50:00|4042.23|4040.23|4041.03|4039.03|4043.03|4041.03|4038.53|4036.53|466
1633049700000|2021-10-01 00:55:00|4040.73|4038.73|4035.73|4033.73|4041.03|4039.03|4035.23|4033.23|305
1633050000000|2021-10-01 01:00:00|4036.03|4034.03|4027.53|4025.53|4037.03|4035.03|4025.53|4023.53|2028
1633050300000|2021-10-01 01:05:00|4028.03|4026.03|4016.53|4014.53|4028.03|4026.03|4015.53|4013.53|1889
1633050600000|2021-10-01 01:10:00|4016.23|4014.23|4011.03|4009.03|4017.03|4015.03|4009.53|4007.53|1359
1633050900000|2021-10-01 01:15:00|4011.23|4009.23|4012.03|4010.03|4016.03|4014.03|4010.23|4008.23|472
1633051200000|2021-10-01 01:20:00|4012.53|4010.53|4012.03|4010.03|4014.53|4012.53|4010.53|4008.53|314
1633051500000|2021-10-01 01:25:00|4012.73|4010.73|4011.53|4009.53|4014.23|4012.23|4010.53|4008.53|318
1633051800000|2021-10-01 01:30:00|4011.23|4009.23|4005.53|4003.53|4011.73|4009.73|4005.03|4003.03|751
1633052100000|2021-10-01 01:35:00|4005.73|4003.73|4003.03|4001.03|4006.53|4004.53|4000.03|3998.03|766
1633052400000|2021-10-01 01:40:00|4003.23|4001.23|4007.53|4005.53|4008.23|4006.23|4000.73|3998.73|333
1633052700000|2021-10-01 01:45:00|4007.73|4005.73|4005.73|4003.73|4008.53|4006.53|4005.03|4003.03|231
1633053000000|2021-10-01 01:50:00|4006.03|4004.03|4006.53|4004.53|4007.03|4005.03|4003.53|4001.53|265
1633053300000|2021-10-01 01:55:00|4006.23|4004.23|4003.73|4001.73|4009.23|4007.23|4002.73|4000.73|517
1633053600000|2021-10-01 02:00:00|4003.53|4001.53|4003.73|4001.73|4005.03|4003.03|4001.53|3999.53|285
1633053900000|2021-10-01 02:05:00|4004.03|4002.03|4003.53|4001.53|4005.23|4003.23|4002.03|4000.03|176
1633054200000|2021-10-01 02:10:00|4003.73|4001.73|4003.73|4001.73|4005.03|4003.03|4002.03|4000.03|134
1633054500000|2021-10-01 02:15:00|4004.03|4002.03|4003.73|4001.73|4004.23|4002.23|4002.53|4000.53|103
1633054800000|2021-10-01 02:20:00|4004.03|4002.03|4005.73|4003.73|4006.03|4004.03|4004.03|4002.03|125
1633055100000|2021-10-01 02:25:00|4006.03|4004.03|4007.53|4005.53|4007.53|4005.53|4005.73|4003.73|92
1633055400000|2021-10-01 02:30:00|4007.73|4005.73|4005.53|4003.53|4008.53|4006.53|4003.03|4001.03|236
1633055700000|2021-10-01 02:35:00|4005.03|4003.03|4007.23|4005.23|4007.53|4005.53|4003.53|4001.53|118
1633056000000|2021-10-01 02:40:00|4006.53|4004.53|4007.03|4005.03|4007.53|4005.53|4006.03|4004.03|76
1633056300000|2021-10-01 02:45:00|4007.53|4005.53|4003.03|4001.03|4007.53|4005.53|4002.23|4000.23|133
1633056600000|2021-10-01 02:50:00|4002.73|4000.73|4004.03|4002.03|4004.03|4002.03|4001.53|3999.53|110
1633056900000|2021-10-01 02:55:00|4003.53|4001.53|4005.03|4003.03|4005.23|4003.23|4002.03|4000.03|67
1633057200000|2021-10-01 03:00:00|4005.73|4003.73|4008.53|4006.53|4009.73|4007.73|4005.73|4003.73|167
1633057500000|2021-10-01 03:05:00|4008.73|4006.73|4006.73|4004.73|4008.73|4006.73|4005.23|4003.23|91
1633057800000|2021-10-01 03:10:00|4006.53|4004.53|4005.73|4003.73|4008.03|4006.03|4005.73|4003.73|115
1633058100000|2021-10-01 03:15:00|4006.03|4004.03|4003.73|4001.73|4006.03|4004.03|4003.03|4001.03|74
1633058400000|2021-10-01 03:20:00|4004.03|4002.03|4006.03|4004.03|4006.03|4004.03|4004.03|4002.03|56
1633058700000|2021-10-01 03:25:00|4006.53|4004.53|4006.53|4004.53|4007.03|4005.03|4004.73|4002.73|57
1633059000000|2021-10-01 03:30:00|4006.73|4004.73|4010.53|4008.53|4011.53|4009.53|4006.53|4004.53|223
1633059300000|2021-10-01 03:35:00|4011.03|4009.03|4009.53|4007.53|4011.53|4009.53|4009.53|4007.53|127
1633059600000|2021-10-01 03:40:00|4009.73|4007.73|4007.53|4005.53|4009.73|4007.73|4007.23|4005.23|117
1633059900000|2021-10-01 03:45:00|4007.23|4005.23|4006.53|4004.53|4008.23|4006.23|4005.53|4003.53|141
1633060200000|2021-10-01 03:50:00|4006.73|4004.73|4005.73|4003.73|4006.73|4004.73|4003.23|4001.23|206
1633060500000|2021-10-01 03:55:00|4005.53|4003.53|4002.23|4000.23|4006.03|4004.03|4002.23|4000.23|123
1633060800000|2021-10-01 04:00:00|4002.53|4000.53|4003.03|4001.03|4005.03|4003.03|4002.23|4000.23|108
1633061100000|2021-10-01 04:05:00|4003.23|4001.23|4006.03|4004.03|4006.03|4004.03|4003.03|4001.03|198
1633061400000|2021-10-01 04:10:00|4005.73|4003.73|4007.23|4005.23|4007.23|4005.23|4005.23|4003.23|438
1633061700000|2021-10-01 04:15:00|4007.03|4005.03|4007.03|4005.03|4008.03|4006.03|4006.23|4004.23|78
1633062000000|2021-10-01 04:20:00|4006.53|4004.53|4005.23|4003.23|4007.03|4005.03|4004.53|4002.53|161
1633062300000|2021-10-01 04:25:00|4005.03|4003.03|4001.53|3999.53|4006.03|4004.03|4001.53|3999.53|160
1633062600000|2021-10-01 04:30:00|4002.03|4000.03|4002.03|4000.03|4004.03|4002.03|4001.53|3999.53|150
1633062900000|2021-10-01 04:35:00|4002.23|4000.23|4003.23|4001.23|4003.23|4001.23|4001.03|3999.03|63
1633063200000|2021-10-01 04:40:00|4003.03|4001.03|4001.03|3999.03|4003.03|4001.03|4000.73|3998.73|250
1633063500000|2021-10-01 04:45:00|4000.73|3998.73|4004.23|4002.23|4004.53|4002.53|4000.03|3998.03|120
1633063800000|2021-10-01 04:50:00|4004.03|4002.03|4004.53|4002.53|4008.03|4006.03|4004.03|4002.03|221
1633064100000|2021-10-01 04:55:00|4004.03|4002.03|4005.03|4003.03|4006.03|4004.03|4003.03|4001.03|301
1633064400000|2021-10-01 05:00:00|4006.03|4004.03|4002.53|4000.53|4006.03|4004.03|4002.53|4000.53|240
1633064700000|2021-10-01 05:05:00|4002.73|4000.73|4002.53|4000.53|4003.03|4001.03|4001.53|3999.53|306
1633065000000|2021-10-01 05:10:00|4002.23|4000.23|4003.23|4001.23|4004.53|4002.53|4001.53|3999.53|215
1633065300000|2021-10-01 05:15:00|4003.03|4001.03|4007.03|4005.03|4007.73|4005.73|4002.73|4000.73|383
1633065600000|2021-10-01 05:20:00|4006.53|4004.53|4005.73|4003.73|4007.53|4005.53|4005.03|4003.03|225
1633065900000|2021-10-01 05:25:00|4005.53|4003.53|4007.53|4005.53|4009.23|4007.23|4005.53|4003.53|428
1633066200000|2021-10-01 05:30:00|4007.23|4005.23|4005.53|4003.53|4007.73|4005.73|4005.53|4003.53|411
1633066500000|2021-10-01 05:35:00|4005.23|4003.23|4007.03|4005.03|4007.53|4005.53|4005.03|4003.03|363
1633066800000|2021-10-01 05:40:00|4006.53|4004.53|4008.73|4006.73|4009.53|4007.53|4006.23|4004.23|389
1633067100000|2021-10-01 05:45:00|4009.03|4007.03|4007.53|4005.53|4011.03|4009.03|4006.53|4004.53|667
1633067400000|2021-10-01 05:50:00|4007.03|4005.03|4009.03|4007.03|4010.73|4008.73|4006.53|4004.53|1285
1633067700000|2021-10-01 05:55:00|4008.73|4006.73|4011.03|4009.03|4011.23|4009.23|4006.53|4004.53|1248
1633068000000|2021-10-01 06:00:00|4010.78|4009.28|4014.78|4013.28|4017.78|4016.28|4009.78|4008.28|4600
1633068300000|2021-10-01 06:05:00|4014.98|4013.48|4015.28|4013.78|4019.28|4017.78|4014.28|4012.78|2748
1633068600000|2021-10-01 06:10:00|4015.48|4013.98|4008.28|4006.78|4015.78|4014.28|4008.28|4006.78|1342
1633068900000|2021-10-01 06:15:00|4008.48|4006.98|4001.78|4000.28|4009.28|4007.78|4000.28|3998.78|2837
1633069200000|2021-10-01 06:20:00|4001.28|3999.78|3995.28|3993.78|4001.28|3999.78|3991.78|3990.28|6505
1633069500000|2021-10-01 06:25:00|3995.78|3994.28|4001.48|3999.98|4001.78|4000.28|3992.28|3990.78|4601
1633069800000|2021-10-01 06:30:00|4001.78|4000.28|4000.48|3998.98|4003.48|4001.98|3999.28|3997.78|2519
1633070100000|2021-10-01 06:35:00|4000.78|3999.28|4002.78|4001.28|4002.78|4001.28|3999.78|3998.28|1896
1633070400000|2021-10-01 06:40:00|4002.48|4000.98|3998.78|3997.28|4002.78|4001.28|3998.28|3996.78|1926
1633070700000|2021-10-01 06:45:00|3998.28|3996.78|3997.28|3995.78|3999.98|3998.48|3996.78|3995.28|3810
1633071000000|2021-10-01 06:50:00|3997.48|3995.98|3990.28|3988.78|3998.48|3996.98|3990.28|3988.78|5755
1633071300000|2021-10-01 06:55:00|3989.78|3988.28|3996.78|3995.28|3996.78|3995.28|3987.78|3986.28|6608
1633071600000|2021-10-01 07:00:00|3996.28|3994.78|3987.28|3985.78|4000.48|3998.98|3983.78|3982.28|27798
1633071900000|2021-10-01 07:05:00|3987.48|3985.98|3992.78|3991.28|3992.98|3991.48|3979.78|3978.28|19183
1633072200000|2021-10-01 07:10:00|3992.28|3990.78|4003.78|4002.28|4003.78|4002.28|3984.28|3982.78|13544
1633072500000|2021-10-01 07:15:00|4003.28|4001.78|4006.78|4005.28|4006.78|4005.28|3995.78|3994.28|16756
1633072800000|2021-10-01 07:20:00|4006.98|4005.48|4003.28|4001.78|4008.78|4007.28|4001.78|4000.28|12811
1633073100000|2021-10-01 07:25:00|4003.78|4002.28|4013.28|4011.78|4016.28|4014.78|4000.28|3998.78|10205
1633073400000|2021-10-01 07:30:00|4014.28|4012.78|4016.28|4014.78|4020.48|4018.98|4012.28|4010.78|17634
1633073700000|2021-10-01 07:35:00|4017.28|4015.78|4012.28|4010.78|4021.78|4020.28|4012.28|4010.78|8121
1633074000000|2021-10-01 07:40:00|4012.07|4010.57|4011.57|4010.07|4018.57|4017.07|4009.57|4008.07|11839
1633074300000|2021-10-01 07:45:00|4012.07|4010.57|4012.07|4010.57|4013.07|4011.57|4006.57|4005.07|9741
1633074600000|2021-10-01 07:50:00|4012.57|4011.07|4022.07|4020.57|4022.57|4021.07|4012.57|4011.07|12193
1633074900000|2021-10-01 07:55:00|4022.27|4020.77|4018.07|4016.57|4030.57|4029.07|4018.07|4016.57|14276
1633075200000|2021-10-01 08:00:00|4017.57|4016.07|4014.57|4013.07|4021.07|4019.57|4013.57|4012.07|15531
1633075500000|2021-10-01 08:05:00|4015.07|4013.57|4005.57|4004.07|4015.57|4014.07|4003.57|4002.07|10584
1633075800000|2021-10-01 08:10:00|4005.27|4003.77|3999.57|3998.07|4007.77|4006.27|3999.07|3997.57|10849
1633076100000|2021-10-01 08:15:00|3999.27|3997.77|4001.07|3999.57|4001.57|4000.07|3996.77|3995.27|9531
1633076400000|2021-10-01 08:20:00|4000.57|3999.07|4001.57|4000.07|4001.57|4000.07|3994.57|3993.07|16389
1633076700000|2021-10-01 08:25:00|4001.07|3999.57|4007.57|4006.07|4007.57|4006.07|3998.07|3996.57|4493
1633077000000|2021-10-01 08:30:00|4007.77|4006.27|4010.27|4008.77|4014.77|4013.27|4007.07|4005.57|8273
1633077300000|2021-10-01 08:35:00|4010.57|4009.07|4016.07|4014.57|4016.57|4015.07|4010.27|4008.77|8248
1633077600000|2021-10-01 08:40:00|4015.57|4014.07|4019.07|4017.57|4019.57|4018.07|4014.07|4012.57|5066
1633077900000|2021-10-01 08:45:00|4019.57|4018.07|4012.57|4011.07|4020.57|4019.07|4009.57|4008.07|7108
1633078200000|2021-10-01 08:50:00|4013.07|4011.57|4014.07|4012.57|4014.57|4013.07|4010.57|4009.07|4579
1633078500000|2021-10-01 08:55:00|4013.57|4012.07|4018.07|4016.57|4018.57|4017.07|4009.07|4007.57|7680
1633078800000|2021-10-01 09:00:00|4018.27|4016.77|4023.07|4021.57|4023.07|4021.57|4018.07|4016.57|7365
1633079100000|2021-10-01 09:05:00|4023.57|4022.07|4021.07|4019.57|4024.57|4023.07|4021.07|4019.57|5819
1633079400000|2021-10-01 09:10:00|4021.57|4020.07|4027.07|4025.57|4028.07|4026.57|4021.57|4020.07|4450
1633079700000|2021-10-01 09:15:00|4026.57|4025.07|4021.57|4020.07|4028.57|4027.07|4021.57|4020.07|7161
1633080000000|2021-10-01 09:20:00|4022.07|4020.57|4019.07|4017.57|4023.57|4022.07|4019.07|4017.57|9926
1633080300000|2021-10-01 09:25:00|4019.57|4018.07|4021.07|4019.57|4021.07|4019.57|4015.57|4014.07|2601
1633080600000|2021-10-01 09:30:00|4020.77|4019.27|4016.07|4014.57|4023.27|4021.77|4016.07|4014.57|5838
1633080900000|2021-10-01 09:35:00|4017.07|4015.57|4016.57|4015.07|4017.07|4015.57|4013.77|4012.27|9088
1633081200000|2021-10-01 09:40:00|4017.57|4016.07|4012.57|4011.07|4017.57|4016.07|4012.07|4010.57|7856
1633081500000|2021-10-01 09:45:00|4012.77|4011.27|4011.07|4009.57|4014.07|4012.57|4008.07|4006.57|6858
1633081800000|2021-10-01 09:50:00|4010.57|4009.07|4010.57|4009.07|4012.57|4011.07|4008.07|4006.57|14550
1633082100000|2021-10-01 09:55:00|4010.07|4008.57|4014.07|4012.57|4015.07|4013.57|4009.57|4008.07|10441
1633082400000|2021-10-01 10:00:00|4014.57|4013.07|4015.27|4013.77|4019.07|4017.57|4012.57|4011.07|6925
1633082700000|2021-10-01 10:05:00|4015.57|4014.07|4016.07|4014.57|4017.57|4016.07|4015.07|4013.57|2220
1633083000000|2021-10-01 10:10:00|4015.57|4014.07|4024.57|4023.07|4025.07|4023.57|4014.57|4013.07|4667
1633083300000|2021-10-01 10:15:00|4025.07|4023.57|4019.57|4018.07|4026.07|4024.57|4019.57|4018.07|4583
1633083600000|2021-10-01 10:20:00|4019.77|4018.27|4015.07|4013.57|4020.57|4019.07|4014.57|4013.07|2989
1633083900000|2021-10-01 10:25:00|4014.77|4013.27|4016.27|4014.77|4017.07|4015.57|4014.77|4013.27|5666
1633084200000|2021-10-01 10:30:00|4016.57|4015.07|4020.57|4019.07|4021.57|4020.07|4016.07|4014.57|4326
1633084500000|2021-10-01 10:35:00|4020.07|4018.57|4018.07|4016.57|4020.57|4019.07|4017.57|4016.07|3521
1633084800000|2021-10-01 10:40:00|4018.57|4017.07|4021.07|4019.57|4021.07|4019.57|4016.07|4014.57|3149
1633085100000|2021-10-01 10:45:00|4020.57|4019.07|4018.57|4017.07|4021.07|4019.57|4016.57|4015.07|2126
1633085400000|2021-10-01 10:50:00|4018.77|4017.27|4017.07|4015.57|4019.07|4017.57|4015.07|4013.57|3092
1633085700000|2021-10-01 10:55:00|4017.57|4016.07|4021.07|4019.57|4021.07|4019.57|4017.57|4016.07|1992
1633086000000|2021-10-01 11:00:00|4021.57|4020.07|4024.07|4022.57|4024.07|4022.57|4020.57|4019.07|5051
1633086300000|2021-10-01 11:05:00|4023.57|4022.07|4029.07|4027.57|4029.07|4027.57|4022.07|4020.57|5986
1633086600000|2021-10-01 11:10:00|4028.57|4027.07|4032.07|4030.57|4032.07|4030.57|4027.57|4026.07|2536
1633086900000|2021-10-01 11:15:00|4031.77|4030.27|4033.57|4032.07|4034.57|4033.07|4030.07|4028.57|5974
1633087200000|2021-10-01 11:20:00|4034.07|4032.57|4036.57|4035.07|4036.57|4035.07|4033.57|4032.07|8021
1633087500000|2021-10-01 11:25:00|4036.27|4034.77|4039.07|4037.57|4039.57|4038.07|4036.07|4034.57|7367
1633087800000|2021-10-01 11:30:00|4039.57|4038.07|4041.57|4040.07|4044.07|4042.57|4039.57|4038.07|7153
1633088100000|2021-10-01 11:35:00|4042.07|4040.57|4044.07|4042.57|4046.57|4045.07|4042.07|4040.57|5335
1633088400000|2021-10-01 11:40:00|4043.76|4042.26|4046.76|4045.26|4047.26|4045.76|4043.76|4042.26|6503
1633088700000|2021-10-01 11:45:00|4046.46|4044.96|4049.76|4048.26|4053.26|4051.76|4046.26|4044.76|6778
1633089000000|2021-10-01 11:50:00|4049.96|4048.46|4043.26|4041.76|4051.76|4050.26|4043.26|4041.76|5490
1633089300000|2021-10-01 11:55:00|4043.76|4042.26|4046.46|4044.96|4047.26|4045.76|4043.26|4041.76|3782
1633089600000|2021-10-01 12:00:00|4046.76|4045.26|4049.76|4048.26|4051.26|4049.76|4046.76|4045.26|6741
1633089900000|2021-10-01 12:05:00|4048.76|4047.26|4050.26|4048.76|4052.26|4050.76|4048.76|4047.26|6099
1633090200000|2021-10-01 12:10:00|4050.76|4049.26|4051.26|4049.76|4051.76|4050.26|4046.26|4044.76|4421
1633090500000|2021-10-01 12:15:00|4051.76|4050.26|4055.26|4053.76|4055.76|4054.26|4051.26|4049.76|5075
1633090800000|2021-10-01 12:20:00|4054.96|4053.46|4051.26|4049.76|4055.46|4053.96|4051.26|4049.76|3343
1633091100000|2021-10-01 12:25:00|4050.96|4049.46|4054.76|4053.26|4054.76|4053.26|4049.76|4048.26|2957
1633091400000|2021-10-01 12:30:00|4054.46|4052.96|4046.26|4044.76|4055.26|4053.76|4045.96|4044.46|5213
1633091700000|2021-10-01 12:35:00|4045.76|4044.26|4041.76|4040.26|4045.76|4044.26|4040.76|4039.26|14673
1633092000000|2021-10-01 12:40:00|4042.26|4040.76|4044.26|4042.76|4047.26|4045.76|4040.76|4039.26|4605
1633092300000|2021-10-01 12:45:00|4043.76|4042.26|4039.76|4038.26|4044.76|4043.26|4038.76|4037.26|2849
1633092600000|2021-10-01 12:50:00|4038.76|4037.26|4041.76|4040.26|4043.76|4042.26|4038.76|4037.26|4159
1633092900000|2021-10-01 12:55:00|4041.26|4039.76|4041.76|4040.26|4043.76|4042.26|4039.76|4038.26|2780
1633093200000|2021-10-01 13:00:00|4042.26|4040.76|4048.76|4047.26|4048.76|4047.26|4042.26|4040.76|3585
1633093500000|2021-10-01 13:05:00|4048.46|4046.96|4047.76|4046.26|4050.26|4048.76|4047.46|4045.96|3668
1633093800000|2021-10-01 13:10:00|4048.26|4046.76|4050.76|4049.26|4050.76|4049.26|4047.76|4046.26|1941
1633094100000|2021-10-01 13:15:00|4050.26|4048.76|4051.76|4050.26|4052.26|4050.76|4049.96|4048.46|3041
1633094400000|2021-10-01 13:20:00|4051.46|4049.96|4051.76|4050.26|4053.96|4052.46|4050.76|4049.26|3015
1633094700000|2021-10-01 13:25:00|4051.26|4049.76|4051.96|4050.46|4052.26|4050.76|4050.76|4049.26|3881
1633095000000|2021-10-01 13:30:00|4051.76|4050.26|4046.26|4044.76|4054.76|4053.26|4045.96|4044.46|6592
1633095300000|2021-10-01 13:35:00|4045.76|4044.26|4042.76|4041.26|4050.76|4049.26|4042.76|4041.26|5970
1633095600000|2021-10-01 13:40:00|4043.26|4041.76|4035.26|4033.76|4045.26|4043.76|4035.26|4033.76|10604
1633095900000|2021-10-01 13:45:00|4034.76|4033.26|4032.76|4031.26|4036.26|4034.76|4029.96|4028.46|7728
1633096200000|2021-10-01 13:50:00|4032.26|4030.76|4029.76|4028.26|4034.76|4033.26|4029.26|4027.76|8092
1633096500000|2021-10-01 13:55:00|4030.26|4028.76|4030.26|4028.76|4031.26|4029.76|4025.76|4024.26|12173
1633096800000|2021-10-01 14:00:00|4031.76|4030.26|4036.26|4034.76|4043.26|4041.76|4028.26|4026.76|8427
1633097100000|2021-10-01 14:05:00|4035.76|4034.26|4037.26|4035.76|4041.76|4040.26|4032.76|4031.26|16245
1633097400000|2021-10-01 14:10:00|4037.95|4036.45|4035.95|4034.45|4040.45|4038.95|4033.65|4032.15|14844
1633097700000|2021-10-01 14:15:00|4036.45|4034.95|4026.45|4024.95|4036.45|4034.95|4022.45|4020.95|12906
1633098000000|2021-10-01 14:20:00|4026.95|4025.45|4021.95|4020.45|4026.95|4025.45|4020.45|4018.95|16891
1633098300000|2021-10-01 14:25:00|4021.45|4019.95|4021.65|4020.15|4024.95|4023.45|4018.95|4017.45|4851
1633098600000|2021-10-01 14:30:00|4021.45|4019.95|4023.95|4022.45|4025.95|4024.45|4019.95|4018.45|10750
1633098900000|2021-10-01 14:35:00|4024.15|4022.65|4024.45|4022.95|4028.95|4027.45|4023.45|4021.95|10715
1633099200000|2021-10-01 14:40:00|4023.95|4022.45|4026.45|4024.95|4029.45|4027.95|4023.45|4021.95|5786
1633099500000|2021-10-01 14:45:00|4025.95|4024.45|4031.95|4030.45|4031.95|4030.45|4022.45|4020.95|9404
1633099800000|2021-10-01 14:50:00|4031.45|4029.95|4023.45|4021.95|4031.45|4029.95|4022.95|4021.45|6627
1633100100000|2021-10-01 14:55:00|4023.15|4021.65|4029.95|4028.45|4031.45|4029.95|4022.95|4021.45|5841
1633100400000|2021-10-01 15:00:00|4029.45|4027.95|4028.45|4026.95|4033.45|4031.95|4027.95|4026.45|15306
1633100700000|2021-10-01 15:05:00|4028.95|4027.45|4023.95|4022.45|4030.45|4028.95|4023.95|4022.45|11830
1633101000000|2021-10-01 15:10:00|4024.45|4022.95|4037.45|4035.95|4039.45|4037.95|4022.45|4020.95|7913
1633101300000|2021-10-01 15:15:00|4037.95|4036.45|4038.45|4036.95|4039.45|4037.95|4033.45|4031.95|10160
1633101600000|2021-10-01 15:20:00|4038.95|4037.45|4034.95|4033.45|4039.95|4038.45|4033.45|4031.95|17069
1633101900000|2021-10-01 15:25:00|4035.45|4033.95|4026.45|4024.95|4035.45|4033.95|4024.95|4023.45|29267
1633102200000|2021-10-01 15:30:00|4023.94|4022.44|4033.94|4032.44|4034.94|4033.44|4020.94|4019.44|49265
1633102500000|2021-10-01 15:35:00|4034.44|4032.94|4036.94|4035.44|4039.14|4037.64|4033.44|4031.94|29819
1633102800000|2021-10-01 15:40:00|4037.44|4035.94|4036.94|4035.44|4037.94|4036.44|4034.94|4033.44|7754
1633103100000|2021-10-01 15:45:00|4037.44|4035.94|4035.94|4034.44|4037.94|4036.44|4035.44|4033.94|5188
1633103400000|2021-10-01 15:50:00|4036.44|4034.94|4036.44|4034.94|4037.44|4035.94|4032.44|4030.94|5054
1633103700000|2021-10-01 15:55:00|4036.94|4035.44|4033.94|4032.44|4036.94|4035.44|4031.44|4029.94|2361
1633104000000|2021-10-01 16:00:00|4034.44|4032.94|4032.44|4030.94|4035.94|4034.44|4031.94|4030.44|3878
1633104300000|2021-10-01 16:05:00|4032.94|4031.44|4036.44|4034.94|4036.44|4034.94|4031.44|4029.94|2366
1633104600000|2021-10-01 16:10:00|4035.94|4034.44|4033.94|4032.44|4036.94|4035.44|4033.44|4031.94|5331
1633104900000|2021-10-01 16:15:00|4033.44|4031.94|4033.94|4032.44|4034.44|4032.94|4030.94|4029.44|1357
1633105200000|2021-10-01 16:20:00|4034.44|4032.94|4038.94|4037.44|4040.44|4038.94|4034.44|4032.94|1633
1633105500000|2021-10-01 16:25:00|4039.44|4037.94|4037.44|4035.94|4039.44|4037.94|4036.94|4035.44|1294
1633105800000|2021-10-01 16:30:00|4036.94|4035.44|4038.94|4037.44|4039.44|4037.94|4036.94|4035.44|1261
1633106100000|2021-10-01 16:35:00|4039.44|4037.94|4036.44|4034.94|4040.44|4038.94|4035.14|4033.64|665
1633106400000|2021-10-01 16:40:00|4036.94|4035.44|4038.94|4037.44|4038.94|4037.44|4036.44|4034.94|573
1633106700000|2021-10-01 16:45:00|4039.44|4037.94|4038.94|4037.44|4039.94|4038.44|4037.94|4036.44|877
1633107000000|2021-10-01 16:50:00|4039.14|4037.64|4035.94|4034.44|4039.44|4037.94|4034.94|4033.44|2436
1633107300000|2021-10-01 16:55:00|4036.14|4034.64|4034.44|4032.94|4036.94|4035.44|4032.44|4030.94|1386
1633107600000|2021-10-01 17:00:00|4034.64|4033.14|4035.94|4034.44|4036.44|4034.94|4031.44|4029.94|1674
1633107900000|2021-10-01 17:05:00|4036.44|4034.94|4039.44|4037.94|4039.44|4037.94|4035.94|4034.44|775
1633108200000|2021-10-01 17:10:00|4039.94|4038.44|4038.94|4037.44|4039.94|4038.44|4037.94|4036.44|857
1633108500000|2021-10-01 17:15:00|4039.44|4037.94|4038.94|4037.44|4040.44|4038.94|4037.94|4036.44|507
1633108800000|2021-10-01 17:20:00|4038.44|4036.94|4039.94|4038.44|4040.44|4038.94|4038.44|4036.94|605
1633109100000|2021-10-01 17:25:00|4039.64|4038.14|4039.44|4037.94|4040.44|4038.94|4039.44|4037.94|386
1633109400000|2021-10-01 17:30:00|4039.64|4038.14|4042.94|4041.44|4043.44|4041.94|4039.44|4037.94|2103
1633109700000|2021-10-01 17:35:00|4042.44|4040.94|4043.44|4041.94|4043.44|4041.94|4042.44|4040.94|594
1633110000000|2021-10-01 17:40:00|4043.94|4042.44|4044.44|4042.94|4044.44|4042.94|4043.44|4041.94|474
1633110300000|2021-10-01 17:45:00|4044.64|4043.14|4048.44|4046.94|4048.94|4047.44|4043.94|4042.44|1869
1633110600000|2021-10-01 17:50:00|4048.94|4047.44|4047.94|4046.44|4048.94|4047.44|4046.94|4045.44|669
1633110900000|2021-10-01 17:55:00|4047.44|4045.94|4045.94|4044.44|4047.94|4046.44|4045.44|4043.94|753
1633111200000|2021-10-01 18:00:00|4046.44|4044.94|4049.44|4047.94|4049.94|4048.44|4045.94|4044.44|1264
1633111500000|2021-10-01 18:05:00|4049.64|4048.14|4050.94|4049.44|4051.94|4050.44|4049.44|4047.94|888
1633111800000|2021-10-01 18:10:00|4051.44|4049.94|4050.94|4049.44|4052.44|4050.94|4049.94|4048.44|387
1633112100000|2021-10-01 18:15:00|4051.44|4049.94|4054.44|4052.94|4054.94|4053.44|4051.44|4049.94|1869
1633112400000|2021-10-01 18:20:00|4053.94|4052.44|4054.94|4053.44|4055.94|4054.44|4053.94|4052.44|582
1633112700000|2021-10-01 18:25:00|4055.44|4053.94|4054.44|4052.94|4056.64|4055.14|4053.94|4052.44|758
1633113000000|2021-10-01 18:30:00|4054.94|4053.44|4054.94|4053.44|4056.44|4054.94|4054.44|4052.94|800
1633113300000|2021-10-01 18:35:00|4055.14|4053.64|4056.44|4054.94|4056.94|4055.44|4054.94|4053.44|701
1633113600000|2021-10-01 18:40:00|4056.94|4055.44|4053.44|4051.94|4057.44|4055.94|4053.44|4051.94|642
1633113900000|2021-10-01 18:45:00|4053.94|4052.44|4056.94|4055.44|4056.94|4055.44|4053.44|4051.94|1237
1633114200000|2021-10-01 18:50:00|4056.44|4054.94|4059.44|4057.94|4059.44|4057.94|4054.94|4053.44|1172
1633114500000|2021-10-01 18:55:00|4058.94|4057.44|4058.44|4056.94|4059.94|4058.44|4058.14|4056.64|979
1633114800000|2021-10-01 19:00:00|4058.94|4057.44|4061.44|4059.94|4061.94|4060.44|4058.44|4056.94|1234
1633115100000|2021-10-01 19:05:00|4061.94|4060.44|4062.44|4060.94|4062.44|4060.94|4060.94|4059.44|336
1633115400000|2021-10-01 19:10:00|4061.94|4060.44|4064.44|4062.94|4064.44|4062.94|4061.94|4060.44|815
1633115700000|2021-10-01 19:15:00|4064.94|4063.44|4061.94|4060.44|4065.44|4063.94|4060.94|4059.44|1052
1633116000000|2021-10-01 19:20:00|4062.14|4060.64|4060.94|4059.44|4062.94|4061.44|4060.94|4059.44|778
1633116300000|2021-10-01 19:25:00|4061.14|4059.64|4058.44|4056.94|4061.44|4059.94|4057.94|4056.44|1232
1633116600000|2021-10-01 19:30:00|4057.94|4056.44|4060.44|4058.94|4060.44|4058.94|4056.44|4054.94|708
1633116900000|2021-10-01 19:35:00|4060.14|4058.64|4056.94|4055.44|4060.14|4058.64|4056.94|4055.44|602
1633117200000|2021-10-01 19:40:00|4057.44|4055.94|4058.94|4057.44|4058.94|4057.44|4056.94|4055.44|585
1633117500000|2021-10-01 19:45:00|4058.44|4056.94|4056.44|4054.94|4058.94|4057.44|4054.44|4052.94|754
1633117800000|2021-10-01 19:50:00|4057.94|4056.44|4059.94|4058.44|4063.44|4061.94|4056.44|4054.94|2161
1633118100000|2021-10-01 19:55:00|4059.44|4057.94|4052.94|4051.44|4059.94|4058.44|4050.44|4048.94|3874
1633118400000|2021-10-01 20:00:00|4058.49|4055.49|4061.59|4058.59|4063.39|4060.39|4056.69|4053.69|14325
1633118700000|2021-10-01 20:05:00|4062.09|4059.09|4059.79|4056.79|4062.59|4059.59|4058.59|4055.59|0
1633119000000|2021-10-01 20:10:00|4060.39|4057.39|4054.99|4051.99|4061.39|4058.39|4054.19|4051.19|0
1633119300000|2021-10-01 20:15:00|4054.79|4051.79|4058.29|4055.29|4058.29|4055.29|4054.79|4051.79|0
1633119600000|2021-10-01 20:20:00|4058.49|4055.49|4057.79|4054.79|4058.59|4055.59|4056.79|4053.79|0
1633119900000|2021-10-01 20:25:00|4057.69|4054.69|4057.59|4054.59|4058.79|4055.79|4057.09|4054.09|0
1633120200000|2021-10-01 20:30:00|4057.29|4054.29|4055.79|4052.79|4057.39|4054.39|4055.49|4052.49|0
1633120500000|2021-10-01 20:35:00|4055.49|4052.49|4055.79|4052.79|4056.69|4053.69|4054.99|4051.99|0
1633120800000|2021-10-01 20:40:00|4055.99|4052.99|4056.29|4053.29|4057.29|4054.29|4055.99|4052.99|0
1633121100000|2021-10-01 20:45:00|4056.79|4053.79|4056.49|4053.49|4057.59|4054.59|4055.49|4052.49|0
1633121400000|2021-10-01 20:50:00|4056.79|4053.79|4057.59|4054.59|4057.89|4054.89|4055.99|4052.99|0
1633121700000|2021-10-01 20:55:00|4057.29|4054.29|4058.59|4055.59|4059.39|4056.39|4057.29|4054.29|0
1633298400000|2021-10-03 22:00:00|4061.99|4058.99|4055.09|4052.09|4061.99|4058.99|4055.09|4052.09|0
1633298700000|2021-10-03 22:05:00|4054.89|4051.89|4057.39|4054.39|4058.19|4055.19|4054.89|4051.89|0
1633299000000|2021-10-03 22:10:00|4057.69|4054.69|4057.89|4054.89|4060.19|4057.19|4057.69|4054.69|0
1633299300000|2021-10-03 22:15:00|4058.19|4055.19|4060.79|4057.79|4061.29|4058.29|4057.69|4054.69|0
1633299600000|2021-10-03 22:20:00|4060.99|4057.99|4065.39|4062.39|4065.39|4062.39|4060.99|4057.99|0
1633299900000|2021-10-03 22:25:00|4065.09|4062.09|4068.19|4065.19|4068.39|4065.39|4064.29|4061.29|0
1633300200000|2021-10-03 22:30:00|4067.89|4064.89|4067.09|4064.09|4068.39|4065.39|4066.89|4063.89|0
1633300500000|2021-10-03 22:35:00|4066.89|4063.89|4066.89|4063.89|4067.39|4064.39|4066.89|4063.89|0
1633300800000|2021-10-03 22:40:00|4067.09|4064.09|4066.09|4063.09|4067.09|4064.09|4064.79|4061.79|0
1633301100000|2021-10-03 22:45:00|4066.39|4063.39|4065.89|4062.89|4066.59|4063.59|4065.19|4062.19|0
1633301400000|2021-10-03 22:50:00|4065.39|4062.39|4068.19|4065.19|4068.39|4065.39|4065.39|4062.39|0
1633301700000|2021-10-03 22:55:00|4067.99|4064.99|4069.39|4066.39|4069.89|4066.89|4066.89|4063.89|0
1633302000000|2021-10-03 23:00:00|4069.69|4066.69|4068.09|4065.09|4070.19|4067.19|4067.39|4064.39|0
1633302300000|2021-10-03 23:05:00|4067.89|4064.89|4070.39|4067.39|4070.39|4067.39|4067.39|4064.39|0
1633302600000|2021-10-03 23:10:00|4070.19|4067.19|4069.69|4066.69|4070.19|4067.19|4068.39|4065.39|0
1633302900000|2021-10-03 23:15:00|4069.39|4066.39|4067.99|4064.99|4069.89|4066.89|4067.89|4064.89|0
1633303200000|2021-10-03 23:20:00|4067.89|4064.89|4068.39|4065.39|4068.79|4065.79|4067.59|4064.59|0
1633303500000|2021-10-03 23:25:00|4068.69|4065.69|4069.39|4066.39|4070.19|4067.19|4068.39|4065.39|0
1633303800000|2021-10-03 23:30:00|4069.69|4066.69|4068.69|4065.69|4070.49|4067.49|4068.39|4065.39|0
1633304100000|2021-10-03 23:35:00|4068.89|4065.89|4069.89|4066.89|4070.49|4067.49|4068.89|4065.89|0
1633304400000|2021-10-03 23:40:00|4069.69|4066.69|4068.69|4065.69|4070.19|4067.19|4068.69|4065.69|0
1633304700000|2021-10-03 23:45:00|4068.39|4065.39|4066.39|4063.39|4068.89|4065.89|4066.09|4063.09|0
1633305000000|2021-10-03 23:50:00|4066.09|4063.09|4066.89|4063.89|4067.39|4064.39|4065.29|4062.29|0
1633305300000|2021-10-03 23:55:00|4067.09|4064.09|4066.89|4063.89|4067.39|4064.39|4066.09|4063.09|0
1633305600000|2021-10-04 00:00:00|4066.39|4063.39|4065.29|4062.29|4067.39|4064.39|4064.29|4061.29|0
1633305900000|2021-10-04 00:05:00|4065.09|4062.09|4064.59|4061.59|4066.59|4063.59|4064.29|4061.29|0
1633306200000|2021-10-04 00:10:00|4065.09|4062.09|4063.59|4060.59|4066.09|4063.09|4063.59|4060.59|0
1633306500000|2021-10-04 00:15:00|4063.29|4060.29|4053.19|4051.19|4063.29|4060.29|4052.89|4050.89|998
1633306800000|2021-10-04 00:20:00|4052.89|4050.89|4053.89|4051.89|4054.19|4052.19|4051.89|4049.89|625
1633307100000|2021-10-04 00:25:00|4053.69|4051.69|4051.89|4049.89|4056.19|4054.19|4051.69|4049.69|250
1633307400000|2021-10-04 00:30:00|4052.19|4050.19|4051.19|4049.19|4055.19|4053.19|4051.19|4049.19|185
1633307700000|2021-10-04 00:35:00|4051.39|4049.39|4048.69|4046.69|4052.19|4050.19|4048.19|4046.19|449
1633308000000|2021-10-04 00:40:00|4049.19|4047.19|4043.19|4041.19|4049.19|4047.19|4042.89|4040.89|570
1633308300000|2021-10-04 00:45:00|4042.89|4040.89|4043.19|4041.19|4044.69|4042.69|4040.19|4038.19|441
1633308600000|2021-10-04 00:50:00|4042.69|4040.69|4040.39|4038.39|4043.89|4041.89|4039.19|4037.19|223
1633308900000|2021-10-04 00:55:00|4040.69|4038.69|4044.19|4042.19|4044.39|4042.39|4040.69|4038.69|157
1633309200000|2021-10-04 01:00:00|4043.89|4041.89|4039.69|4037.69|4044.19|4042.19|4039.69|4037.69|213
1633309500000|2021-10-04 01:05:00|4038.19|4036.19|4040.19|4038.19|4041.19|4039.19|4037.69|4035.69|462
1633309800000|2021-10-04 01:10:00|4039.89|4037.89|4041.19|4039.19|4041.69|4039.69|4039.69|4037.69|193
1633310100000|2021-10-04 01:15:00|4041.69|4039.69|4043.89|4041.89|4044.39|4042.39|4041.19|4039.19|547
1633310400000|2021-10-04 01:20:00|4043.69|4041.69|4046.19|4044.19|4048.19|4046.19|4043.19|4041.19|280
1633310700000|2021-10-04 01:25:00|4046.39|4044.39|4048.19|4046.19|4048.69|4046.69|4044.89|4042.89|190
1633311000000|2021-10-04 01:30:00|4047.89|4045.89|4045.89|4043.89|4048.19|4046.19|4045.19|4043.19|217
1633311300000|2021-10-04 01:35:00|4045.69|4043.69|4033.19|4031.19|4045.69|4043.69|4032.39|4030.39|722
1633311600000|2021-10-04 01:40:00|4032.89|4030.89|4033.39|4031.39|4034.69|4032.69|4029.69|4027.69|548
1633311900000|2021-10-04 01:45:00|4033.19|4031.19|4034.69|4032.69|4036.89|4034.89|4032.69|4030.69|524
1633312200000|2021-10-04 01:50:00|4034.89|4032.89|4025.89|4023.89|4034.89|4032.89|4025.19|4023.19|451
1633312500000|2021-10-04 01:55:00|4025.69|4023.69|4032.39|4030.39|4033.39|4031.39|4025.19|4023.19|455
1633312800000|2021-10-04 02:00:00|4032.19|4030.19|4031.19|4029.19|4032.19|4030.19|4028.69|4026.69|350
1633313100000|2021-10-04 02:05:00|4030.89|4028.89|4026.89|4024.89|4030.89|4028.89|4026.69|4024.69|182
1633313400000|2021-10-04 02:10:00|4027.19|4025.19|4031.89|4029.89|4032.69|4030.69|4026.69|4024.69|572
1633313700000|2021-10-04 02:15:00|4031.69|4029.69|4037.19|4035.19|4037.69|4035.69|4031.69|4029.69|334
1633314000000|2021-10-04 02:20:00|4037.39|4035.39|4033.69|4031.69|4038.19|4036.19|4033.19|4031.19|274
1633314300000|2021-10-04 02:25:00|4033.19|4031.19|4035.69|4033.69|4036.69|4034.69|4032.19|4030.19|185
1633314600000|2021-10-04 02:30:00|4036.19|4034.19|4035.19|4033.19|4037.89|4035.89|4034.89|4032.89|213
1633314900000|2021-10-04 02:35:00|4035.39|4033.39|4037.89|4035.89|4038.39|4036.39|4033.19|4031.19|395
1633315200000|2021-10-04 02:40:00|4037.69|4035.69|4040.19|4038.19|4041.19|4039.19|4037.19|4035.19|366
1633315500000|2021-10-04 02:45:00|4039.89|4037.89|4040.39|4038.39|4040.69|4038.69|4038.19|4036.19|165
1633315800000|2021-10-04 02:50:00|4040.19|4038.19|4040.19|4038.19|4042.89|4040.89|4039.89|4037.89|160
1633316100000|2021-10-04 02:55:00|4039.89|4037.89|4038.39|4036.39|4040.39|4038.39|4037.39|4035.39|199
1633316400000|2021-10-04 03:00:00|4038.19|4036.19|4036.19|4034.19|4038.69|4036.69|4035.19|4033.19|85
1633316700000|2021-10-04 03:05:00|4035.69|4033.69|4035.39|4033.39|4037.39|4035.39|4034.69|4032.69|85
1633317000000|2021-10-04 03:10:00|4035.69|4033.69|4031.89|4029.89|4035.69|4033.69|4030.69|4028.69|85
1633317300000|2021-10-04 03:15:00|4032.19|4030.19|4034.39|4032.39|4034.69|4032.69|4031.89|4029.89|60
1633317600000|2021-10-04 03:20:00|4034.19|4032.19|4033.89|4031.89|4034.39|4032.39|4032.89|4030.89|52
1633317900000|2021-10-04 03:25:00|4033.69|4031.69|4033.39|4031.39|4034.89|4032.89|4033.39|4031.39|34
1633318200000|2021-10-04 03:30:00|4033.69|4031.69|4031.69|4029.69|4033.69|4031.69|4031.19|4029.19|107
1633318500000|2021-10-04 03:35:00|4031.39|4029.39|4032.39|4030.39|4032.39|4030.39|4030.19|4028.19|76
1633318800000|2021-10-04 03:40:00|4032.19|4030.19|4030.69|4028.69|4032.89|4030.89|4030.69|4028.69|101
1633319100000|2021-10-04 03:45:00|4030.39|4028.39|4028.69|4026.69|4031.69|4029.69|4028.39|4026.39|264
1633319400000|2021-10-04 03:50:00|4028.19|4026.19|4026.69|4024.69|4029.69|4027.69|4026.19|4024.19|244
1633319700000|2021-10-04 03:55:00|4026.89|4024.89|4025.89|4023.89|4027.89|4025.89|4024.19|4022.19|181
1633320000000|2021-10-04 04:00:00|4025.69|4023.69|4026.19|4024.19|4026.69|4024.69|4025.19|4023.19|125
1633320300000|2021-10-04 04:05:00|4025.89|4023.89|4025.89|4023.89|4027.69|4025.69|4024.69|4022.69|177
1633320600000|2021-10-04 04:10:00|4025.69|4023.69|4025.19|4023.19|4025.69|4023.69|4024.39|4022.39|109
1633320900000|2021-10-04 04:15:00|4025.39|4023.39|4027.69|4025.69|4028.69|4026.69|4025.19|4023.19|223
1633321200000|2021-10-04 04:20:00|4027.39|4025.39|4026.69|4024.69|4028.69|4026.69|4025.19|4023.19|194
1633321500000|2021-10-04 04:25:00|4026.39|4024.39|4026.69|4024.69|4029.19|4027.19|4026.39|4024.39|64
1633321800000|2021-10-04 04:30:00|4026.89|4024.89|4029.19|4027.19|4030.69|4028.69|4025.69|4023.69|220
1633322100000|2021-10-04 04:35:00|4029.69|4027.69|4032.89|4030.89|4033.19|4031.19|4028.69|4026.69|136
1633322400000|2021-10-04 04:40:00|4032.69|4030.69|4033.89|4031.89|4033.89|4031.89|4031.69|4029.69|119
1633322700000|2021-10-04 04:45:00|4034.19|4032.19|4036.69|4034.69|4039.69|4037.69|4034.19|4032.19|454
1633323000000|2021-10-04 04:50:00|4037.19|4035.19|4037.19|4035.19|4038.19|4036.19|4036.19|4034.19|178
1633323300000|2021-10-04 04:55:00|4037.39|4035.39|4037.69|4035.69|4039.69|4037.69|4036.19|4034.19|152
1633323600000|2021-10-04 05:00:00|4037.39|4035.39|4039.69|4037.69|4044.19|4042.19|4036.69|4034.69|280
1633323900000|2021-10-04 05:05:00|4040.19|4038.19|4043.39|4041.39|4043.39|4041.39|4039.19|4037.19|213
1633324200000|2021-10-04 05:10:00|4043.69|4041.69|4042.39|4040.39|4045.19|4043.19|4040.69|4038.69|522
1633324500000|2021-10-04 05:15:00|4042.69|4040.69|4042.89|4040.89|4043.69|4041.69|4041.89|4039.89|266
1633324800000|2021-10-04 05:20:00|4043.69|4041.69|4040.89|4038.89|4043.69|4041.69|4040.69|4038.69|205
1633325100000|2021-10-04 05:25:00|4041.19|4039.19|4043.89|4041.89|4044.69|4042.69|4041.19|4039.19|265
1633325400000|2021-10-04 05:30:00|4044.19|4042.19|4037.89|4035.89|4044.39|4042.39|4037.69|4035.69|393
1633325700000|2021-10-04 05:35:00|4037.69|4035.69|4036.39|4034.39|4038.69|4036.69|4036.19|4034.19|97
1633326000000|2021-10-04 05:40:00|4036.69|4034.69|4035.39|4033.39|4036.69|4034.69|4033.19|4031.19|264
1633326300000|2021-10-04 05:45:00|4035.19|4033.19|4034.39|4032.39|4035.89|4033.89|4029.69|4027.69|1020
1633326600000|2021-10-04 05:50:00|4034.89|4032.89|4032.39|4030.39|4036.89|4034.89|4032.19|4030.19|405
1633326900000|2021-10-04 05:55:00|4032.69|4030.69|4029.39|4027.39|4033.19|4031.19|4026.69|4024.69|288
1633327200000|2021-10-04 06:00:00|4029.14|4027.64|4025.94|4024.44|4031.44|4029.94|4025.94|4024.44|1710
1633327500000|2021-10-04 06:05:00|4026.14|4024.64|4021.94|4020.44|4026.14|4024.64|4021.14|4019.64|1772
1633327800000|2021-10-04 06:10:00|4020.94|4019.44|4018.94|4017.44|4023.44|4021.94|4018.94|4017.44|1964
1633328100000|2021-10-04 06:15:00|4019.14|4017.64|4012.14|4010.64|4019.64|4018.14|4010.94|4009.44|3372
1633328400000|2021-10-04 06:20:00|4012.44|4010.94|4015.44|4013.94|4016.94|4015.44|4010.64|4009.14|1604
1633328700000|2021-10-04 06:25:00|4015.14|4013.64|4024.14|4022.64|4024.14|4022.64|4014.44|4012.94|1345
1633329000000|2021-10-04 06:30:00|4023.94|4022.44|4028.94|4027.44|4032.14|4030.64|4023.94|4022.44|2569
1633329300000|2021-10-04 06:35:00|4029.44|4027.94|4027.44|4025.94|4031.94|4030.44|4026.94|4025.44|1364
1633329600000|2021-10-04 06:40:00|4027.64|4026.14|4026.14|4024.64|4030.44|4028.94|4025.94|4024.44|1300
1633329900000|2021-10-04 06:45:00|4025.94|4024.44|4017.94|4016.44|4026.94|4025.44|4017.44|4015.94|1476
1633330200000|2021-10-04 06:50:00|4018.44|4016.94|4019.44|4017.94|4023.14|4021.64|4017.94|4016.44|1982
1633330500000|2021-10-04 06:55:00|4019.14|4017.64|4018.44|4016.94|4019.14|4017.64|4014.64|4013.14|4094
1633330800000|2021-10-04 07:00:00|4019.44|4017.94|4009.94|4008.44|4019.44|4017.94|4008.44|4006.94|12401
1633331100000|2021-10-04 07:05:00|4009.44|4007.94|4018.14|4016.64|4019.44|4017.94|4009.44|4007.94|7519
1633331400000|2021-10-04 07:10:00|4018.44|4016.94|4024.44|4022.94|4026.44|4024.94|4017.94|4016.44|7925
1633331700000|2021-10-04 07:15:00|4024.14|4022.64|4012.94|4011.44|4024.44|4022.94|4011.44|4009.94|5751
1633332000000|2021-10-04 07:20:00|4012.44|4010.94|4007.44|4005.94|4016.94|4015.44|4006.94|4005.44|6754
1633332300000|2021-10-04 07:25:00|4007.94|4006.44|4002.44|4000.94|4009.94|4008.44|4001.44|3999.94|6097
1633332600000|2021-10-04 07:30:00|4001.94|4000.44|3994.44|3992.94|4001.94|4000.44|3993.44|3991.94|13116
1633332900000|2021-10-04 07:35:00|3993.94|3992.44|3999.64|3998.14|4001.44|3999.94|3993.94|3992.44|6435
1633333200000|2021-10-04 07:40:00|3999.94|3998.44|4000.84|3999.34|4002.84|4001.34|3996.64|3995.14|6727
1633333500000|2021-10-04 07:45:00|4001.14|3999.64|4009.14|4007.64|4011.64|4010.14|3998.14|3996.64|5918
1633333800000|2021-10-04 07:50:00|4008.84|4007.34|4010.14|4008.64|4010.64|4009.14|4008.34|4006.84|4350
1633334100000|2021-10-04 07:55:00|4010.64|4009.14|4014.64|4013.14|4014.64|4013.14|4009.34|4007.84|5993
1633334400000|2021-10-04 08:00:00|4015.14|4013.64|4021.14|4019.64|4022.64|4021.14|4014.14|4012.64|8098
1633334700000|2021-10-04 08:05:00|4020.64|4019.14|4018.14|4016.64|4024.64|4023.14|4017.64|4016.14|6666
1633335000000|2021-10-04 08:10:00|4018.84|4017.34|4020.14|4018.64|4024.64|4023.14|4018.84|4017.34|2578
1633335300000|2021-10-04 08:15:00|4020.64|4019.14|4014.64|4013.14|4020.64|4019.14|4014.64|4013.14|3018
1633335600000|2021-10-04 08:20:00|4015.14|4013.64|4014.64|4013.14|4018.64|4017.14|4014.64|4013.14|4551
1633335900000|2021-10-04 08:25:00|4014.14|4012.64|4010.64|4009.14|4017.64|4016.14|4010.64|4009.14|5144
1633336200000|2021-10-04 08:30:00|4010.14|4008.64|4003.64|4002.14|4011.14|4009.64|4002.64|4001.14|15253
1633336500000|2021-10-04 08:35:00|4003.14|4001.64|4001.14|3999.64|4005.14|4003.64|4000.34|3998.84|6624
1633336800000|2021-10-04 08:40:00|4000.64|3999.14|4006.14|4004.64|4008.14|4006.64|3999.14|3997.64|4020
1633337100000|2021-10-04 08:45:00|4005.14|4003.64|4006.84|4005.34|4008.64|4007.14|4002.64|4001.14|2588
1633337400000|2021-10-04 08:50:00|4006.64|4005.14|4012.14|4010.64|4013.14|4011.64|4006.64|4005.14|5527
1633337700000|2021-10-04 08:55:00|4011.64|4010.14|4020.14|4018.64|4020.64|4019.14|4010.14|4008.64|3864
1633338000000|2021-10-04 09:00:00|4020.64|4019.14|4026.14|4024.64|4028.64|4027.14|4018.64|4017.14|7901
1633338300000|2021-10-04 09:05:00|4026.64|4025.14|4029.34|4027.84|4032.14|4030.64|4026.14|4024.64|4954
1633338600000|2021-10-04 09:10:00|4029.64|4028.14|4032.14|4030.64|4036.14|4034.64|4029.64|4028.14|7484
1633338900000|2021-10-04 09:15:00|4031.64|4030.14|4029.14|4027.64|4032.64|4031.14|4027.14|4025.64|3918
1633339200000|2021-10-04 09:20:00|4028.84|4027.34|4029.84|4028.34|4031.64|4030.14|4028.64|4027.14|6789
1633339500000|2021-10-04 09:25:00|4030.14|4028.64|4033.14|4031.64|4035.14|4033.64|4029.64|4028.14|2855
1633339800000|2021-10-04 09:30:00|4033.34|4031.84|4027.64|4026.14|4033.64|4032.14|4025.64|4024.14|3384
1633340100000|2021-10-04 09:35:00|4028.14|4026.64|4029.64|4028.14|4029.64|4028.14|4025.14|4023.64|2648
1633340400000|2021-10-04 09:40:00|4029.14|4027.64|4032.84|4031.34|4034.64|4033.14|4028.14|4026.64|3755
1633340700000|2021-10-04 09:45:00|4033.14|4031.64|4034.34|4032.84|4035.14|4033.64|4030.64|4029.14|3903
1633341000000|2021-10-04 09:50:00|4034.64|4033.14|4031.14|4029.64|4037.64|4036.14|4030.64|4029.14|4868
1633341300000|2021-10-04 09:55:00|4030.64|4029.14|4032.64|4031.14|4033.64|4032.14|4030.64|4029.14|2249
1633341600000|2021-10-04 10:00:00|4032.84|4031.34|4033.64|4032.14|4035.64|4034.14|4032.64|4031.14|1285
1633341900000|2021-10-04 10:05:00|4033.14|4031.64|4034.64|4033.14|4035.64|4034.14|4031.14|4029.64|3045
1633342200000|2021-10-04 10:10:00|4035.14|4033.64|4036.64|4035.14|4038.14|4036.64|4035.14|4033.64|1570
1633342500000|2021-10-04 10:15:00|4036.34|4034.84|4030.14|4028.64|4037.64|4036.14|4029.64|4028.14|2869
1633342800000|2021-10-04 10:20:00|4029.64|4028.14|4030.14|4028.64|4031.64|4030.14|4028.64|4027.14|1636
1633343100000|2021-10-04 10:25:00|4029.84|4028.34|4033.34|4031.84|4033.34|4031.84|4028.64|4027.14|1159
1633343400000|2021-10-04 10:30:00|4033.64|4032.14|4034.14|4032.64|4036.64|4035.14|4032.64|4031.14|1769
1633343700000|2021-10-04 10:35:00|4033.64|4032.14|4034.14|4032.64|4036.14|4034.64|4032.14|4030.64|2321
1633344000000|2021-10-04 10:40:00|4033.64|4032.14|4030.14|4028.64|4033.64|4032.14|4029.64|4028.14|2452
1633344300000|2021-10-04 10:45:00|4029.64|4028.14|4032.14|4030.64|4032.34|4030.84|4027.14|4025.64|2804
1633344600000|2021-10-04 10:50:00|4031.64|4030.14|4034.14|4032.64|4034.14|4032.64|4031.14|4029.64|1618
1633344900000|2021-10-04 10:55:00|4034.64|4033.14|4035.14|4033.64|4036.14|4034.64|4033.14|4031.64|1076
1633345200000|2021-10-04 11:00:00|4035.64|4034.14|4027.14|4025.64|4035.84|4034.34|4027.14|4025.64|3174
1633345500000|2021-10-04 11:05:00|4027.64|4026.14|4027.64|4026.14|4029.64|4028.14|4025.64|4024.14|2984
1633345800000|2021-10-04 11:10:00|4027.14|4025.64|4021.14|4019.64|4027.64|4026.14|4021.14|4019.64|3290
1633346100000|2021-10-04 11:15:00|4021.34|4019.84|4021.14|4019.64|4023.84|4022.34|4018.84|4017.34|3147
1633346400000|2021-10-04 11:20:00|4021.64|4020.14|4023.14|4021.64|4023.64|4022.14|4021.14|4019.64|3507
1633346700000|2021-10-04 11:25:00|4023.64|4022.14|4027.14|4025.64|4027.14|4025.64|4023.64|4022.14|1737
1633347000000|2021-10-04 11:30:00|4026.64|4025.14|4026.14|4024.64|4027.64|4026.14|4024.64|4023.14|3778
1633347300000|2021-10-04 11:35:00|4025.64|4024.14|4026.14|4024.64|4027.64|4026.14|4025.14|4023.64|868
1633347600000|2021-10-04 11:40:00|4025.94|4024.44|4023.94|4022.44|4026.44|4024.94|4022.94|4021.44|1321
1633347900000|2021-10-04 11:45:00|4024.44|4022.94|4018.94|4017.44|4024.44|4022.94|4018.94|4017.44|2273
1633348200000|2021-10-04 11:50:00|4018.44|4016.94|4019.44|4017.94|4019.94|4018.44|4017.44|4015.94|3487
1633348500000|2021-10-04 11:55:00|4018.94|4017.44|4021.44|4019.94|4023.44|4021.94|4018.44|4016.94|2395
1633348800000|2021-10-04 12:00:00|4021.94|4020.44|4019.44|4017.94|4022.94|4021.44|4018.94|4017.44|12042
1633349100000|2021-10-04 12:05:00|4018.94|4017.44|4023.44|4021.94|4024.94|4023.44|4018.94|4017.44|924
1633349400000|2021-10-04 12:10:00|4023.64|4022.14|4027.94|4026.44|4027.94|4026.44|4023.44|4021.94|2081
1633349700000|2021-10-04 12:15:00|4027.44|4025.94|4028.14|4026.64|4028.94|4027.44|4027.44|4025.94|2699
1633350000000|2021-10-04 12:20:00|4027.94|4026.44|4027.94|4026.44|4027.94|4026.44|4026.44|4024.94|1703
1633350300000|2021-10-04 12:25:00|4027.44|4025.94|4027.94|4026.44|4028.44|4026.94|4025.44|4023.94|1204
1633350600000|2021-10-04 12:30:00|4027.64|4026.14|4023.44|4021.94|4029.44|4027.94|4023.44|4021.94|2408
1633350900000|2021-10-04 12:35:00|4023.94|4022.44|4028.44|4026.94|4028.44|4026.94|4022.94|4021.44|3727
1633351200000|2021-10-04 12:40:00|4028.94|4027.44|4029.44|4027.94|4030.44|4028.94|4027.94|4026.44|2589
1633351500000|2021-10-04 12:45:00|4028.94|4027.44|4032.44|4030.94|4032.94|4031.44|4028.94|4027.44|3166
1633351800000|2021-10-04 12:50:00|4031.94|4030.44|4034.14|4032.64|4034.44|4032.94|4031.44|4029.94|3032
1633352100000|2021-10-04 12:55:00|4034.44|4032.94|4031.94|4030.44|4034.94|4033.44|4031.44|4029.94|5886
1633352400000|2021-10-04 13:00:00|4032.44|4030.94|4034.44|4032.94|4034.44|4032.94|4029.94|4028.44|5356
1633352700000|2021-10-04 13:05:00|4033.94|4032.44|4033.44|4031.94|4035.14|4033.64|4031.44|4029.94|2149
1633353000000|2021-10-04 13:10:00|4032.44|4030.94|4032.44|4030.94|4032.94|4031.44|4029.94|4028.44|4069
1633353300000|2021-10-04 13:15:00|4032.64|4031.14|4033.44|4031.94|4034.44|4032.94|4031.44|4029.94|2449
1633353600000|2021-10-04 13:20:00|4033.94|4032.44|4035.44|4033.94|4035.44|4033.94|4033.44|4031.94|2534
1633353900000|2021-10-04 13:25:00|4034.94|4033.44|4034.44|4032.94|4035.44|4033.94|4034.14|4032.64|1332
1633354200000|2021-10-04 13:30:00|4034.94|4033.44|4032.94|4031.44|4037.44|4035.94|4031.64|4030.14|8239
1633354500000|2021-10-04 13:35:00|4032.44|4030.94|4035.94|4034.44|4036.44|4034.94|4030.94|4029.44|4591
1633354800000|2021-10-04 13:40:00|4035.44|4033.94|4030.44|4028.94|4036.94|4035.44|4028.94|4027.44|7282
1633355100000|2021-10-04 13:45:00|4030.94|4029.44|4032.44|4030.94|4035.44|4033.94|4029.94|4028.44|7894
1633355400000|2021-10-04 13:50:00|4031.94|4030.44|4034.44|4032.94|4035.94|4034.44|4028.94|4027.44|7495
1633355700000|2021-10-04 13:55:00|4034.94|4033.44|4037.94|4036.44|4038.94|4037.44|4033.94|4032.44|6425
1633356000000|2021-10-04 14:00:00|4037.44|4035.94|4032.94|4031.44|4038.94|4037.44|4031.94|4030.44|9876
1633356300000|2021-10-04 14:05:00|4033.14|4031.64|4032.94|4031.44|4036.94|4035.44|4029.44|4027.94|10136
1633356600000|2021-10-04 14:10:00|4032.91|4031.41|4032.41|4030.91|4034.91|4033.41|4031.91|4030.41|3372
1633356900000|2021-10-04 14:15:00|4031.91|4030.41|4022.91|4021.41|4032.91|4031.41|4021.91|4020.41|4702
1633357200000|2021-10-04 14:20:00|4022.41|4020.91|4014.91|4013.41|4023.91|4022.41|4013.91|4012.41|8186
1633357500000|2021-10-04 14:25:00|4014.41|4012.91|4012.91|4011.41|4015.91|4014.41|4007.91|4006.41|9429
1633357800000|2021-10-04 14:30:00|4012.41|4010.91|4006.91|4005.41|4012.41|4010.91|4006.91|4005.41|6748
1633358100000|2021-10-04 14:35:00|4006.41|4004.91|3999.91|3998.41|4006.91|4005.41|3995.41|3993.91|10975
1633358400000|2021-10-04 14:40:00|3999.41|3997.91|4009.91|4008.41|4009.91|4008.41|3997.91|3996.41|10152
1633358700000|2021-10-04 14:45:00|4009.41|4007.91|4004.91|4003.41|4009.41|4007.91|4004.91|4003.41|6026
1633359000000|2021-10-04 14:50:00|4004.41|4002.91|3996.91|3995.41|4004.91|4003.41|3996.61|3995.11|8466
1633359300000|2021-10-04 14:55:00|3997.41|3995.91|4002.91|4001.41|4004.91|4003.41|3996.41|3994.91|8550
1633359600000|2021-10-04 15:00:00|4001.91|4000.41|3998.61|3997.11|4002.41|4000.91|3995.41|3993.91|6808
1633359900000|2021-10-04 15:05:00|3998.91|3997.41|3999.41|3997.91|4002.41|4000.91|3995.91|3994.41|7411
1633360200000|2021-10-04 15:10:00|3998.91|3997.41|4004.41|4002.91|4005.41|4003.91|3997.91|3996.41|8172
1633360500000|2021-10-04 15:15:00|4003.91|4002.41|4005.41|4003.91|4006.91|4005.41|4000.41|3998.91|9314
1633360800000|2021-10-04 15:20:00|4004.91|4003.41|3999.61|3998.11|4006.41|4004.91|3998.91|3997.41|11594
1633361100000|2021-10-04 15:25:00|3999.91|3998.41|4000.41|3998.91|4005.41|4003.91|3997.91|3996.41|22104
1633361400000|2021-10-04 15:30:00|4000.91|3999.41|3996.91|3995.41|4002.41|4000.91|3994.91|3993.41|33305
1633361700000|2021-10-04 15:35:00|3997.91|3996.41|3992.91|3991.41|3998.41|3996.91|3992.41|3990.91|18926
1633362000000|2021-10-04 15:40:00|3992.41|3990.91|3997.41|3995.91|3998.41|3996.91|3992.41|3990.91|9019
1633362300000|2021-10-04 15:45:00|3996.91|3995.41|3999.41|3997.91|4000.41|3998.91|3996.41|3994.91|3689
1633362600000|2021-10-04 15:50:00|3999.91|3998.41|4003.41|4001.91|4003.41|4001.91|3996.91|3995.41|6447
1633362900000|2021-10-04 15:55:00|4002.91|4001.41|4006.61|4005.11|4007.91|4006.41|4000.91|3999.41|5224
1633363200000|2021-10-04 16:00:00|4006.41|4004.91|4003.91|4002.41|4007.41|4005.91|4003.91|4002.41|2672
1633363500000|2021-10-04 16:05:00|4004.41|4002.91|4006.91|4005.41|4007.91|4006.41|4003.41|4001.91|2730
1633363800000|2021-10-04 16:10:00|4006.41|4004.91|4004.91|4003.41|4006.41|4004.91|4003.41|4001.91|1300
1633364100000|2021-10-04 16:15:00|4004.61|4003.11|4004.41|4002.91|4005.91|4004.41|4003.41|4001.91|1009
1633364400000|2021-10-04 16:20:00|4003.91|4002.41|3998.61|3997.11|4004.41|4002.91|3998.61|3997.11|2394
1633364700000|2021-10-04 16:25:00|3998.41|3996.91|3998.91|3997.41|4000.91|3999.41|3997.41|3995.91|3250
1633365000000|2021-10-04 16:30:00|3999.41|3997.91|4003.41|4001.91|4003.91|4002.41|3998.91|3997.41|1778
1633365300000|2021-10-04 16:35:00|4002.91|4001.41|3999.41|3997.91|4003.41|4001.91|3998.41|3996.91|1218
1633365600000|2021-10-04 16:40:00|3998.91|3997.41|3994.91|3993.41|3999.41|3997.91|3994.41|3992.91|1568
1633365900000|2021-10-04 16:45:00|3995.41|3993.91|3998.41|3996.91|3998.41|3996.91|3993.91|3992.41|1021
1633366200000|2021-10-04 16:50:00|3997.91|3996.41|3999.41|3997.91|3999.91|3998.41|3994.11|3992.61|1644
1633366500000|2021-10-04 16:55:00|3998.91|3997.41|3997.91|3996.41|4001.91|4000.41|3997.91|3996.41|1371
1633366800000|2021-10-04 17:00:00|3997.41|3995.91|3993.91|3992.41|3999.41|3997.91|3993.61|3992.11|1415
1633367100000|2021-10-04 17:05:00|3993.61|3992.11|4001.41|3999.91|4002.41|4000.91|3993.41|3991.91|1690
1633367400000|2021-10-04 17:10:00|4001.11|3999.61|4004.41|4002.91|4004.91|4003.41|4000.91|3999.41|1105
1633367700000|2021-10-04 17:15:00|4004.11|4002.61|4000.41|3998.91|4004.11|4002.61|4000.11|3998.61|799
1633368000000|2021-10-04 17:20:00|3999.91|3998.41|4001.41|3999.91|4002.41|4000.91|3998.41|3996.91|1022
1633368300000|2021-10-04 17:25:00|4001.11|3999.61|3998.11|3996.61|4001.91|4000.41|3997.91|3996.41|1083
1633368600000|2021-10-04 17:30:00|3997.91|3996.41|4001.91|4000.41|4001.91|4000.41|3997.91|3996.41|1193
1633368900000|2021-10-04 17:35:00|4002.41|4000.91|4003.61|4002.11|4003.91|4002.41|4000.41|3998.91|917
1633369200000|2021-10-04 17:40:00|4003.41|4001.91|4001.91|4000.41|4003.91|4002.41|3999.91|3998.41|585
1633369500000|2021-10-04 17:45:00|4001.41|3999.91|4002.91|4001.41|4003.41|4001.91|3999.91|3998.41|732
1633369800000|2021-10-04 17:50:00|4003.11|4001.61|4000.91|3999.41|4003.91|4002.41|3999.91|3998.41|528
1633370100000|2021-10-04 17:55:00|4000.61|3999.11|3999.91|3998.41|4000.91|3999.41|3998.91|3997.41|562
1633370400000|2021-10-04 18:00:00|3999.61|3998.11|4001.91|4000.41|4004.91|4003.41|3999.41|3997.91|1526
1633370700000|2021-10-04 18:05:00|4002.41|4000.91|4004.91|4003.41|4006.41|4004.91|4000.91|3999.41|2704
1633371000000|2021-10-04 18:10:00|4004.41|4002.91|4000.41|3998.91|4005.91|4004.41|3999.61|3998.11|782
1633371300000|2021-10-04 18:15:00|4000.91|3999.41|4003.91|4002.41|4003.91|4002.41|4000.41|3998.91|1136
1633371600000|2021-10-04 18:20:00|4003.61|4002.11|4004.41|4002.91|4006.91|4005.41|4002.41|4000.91|1233
1633371900000|2021-10-04 18:25:00|4003.91|4002.41|4001.91|4000.41|4004.41|4002.91|4001.41|3999.91|1098
1633372200000|2021-10-04 18:30:00|4002.41|4000.91|4001.41|3999.91|4003.41|4001.91|3999.61|3998.11|750
1633372500000|2021-10-04 18:35:00|4001.11|3999.61|4002.41|4000.91|4003.91|4002.41|3999.91|3998.41|813
1633372800000|2021-10-04 18:40:00|4001.91|4000.41|4004.11|4002.61|4004.41|4002.91|4001.41|3999.91|877
1633373100000|2021-10-04 18:45:00|4004.41|4002.91|4006.41|4004.91|4006.91|4005.41|4003.91|4002.41|859
1633373400000|2021-10-04 18:50:00|4005.91|4004.41|4004.91|4003.41|4006.91|4005.41|4002.91|4001.41|1005
1633373700000|2021-10-04 18:55:00|4005.41|4003.91|4004.41|4002.91|4005.41|4003.91|4003.41|4001.91|800
1633374000000|2021-10-04 19:00:00|4004.91|4003.41|4008.91|4007.41|4008.91|4007.41|4003.91|4002.41|1043
1633374300000|2021-10-04 19:05:00|4009.41|4007.91|4006.91|4005.41|4009.91|4008.41|4006.41|4004.91|1116
1633374600000|2021-10-04 19:10:00|4006.41|4004.91|4005.41|4003.91|4006.91|4005.41|4003.91|4002.41|1610
1633374900000|2021-10-04 19:15:00|4005.91|4004.41|4002.91|4001.41|4007.41|4005.91|4002.91|4001.41|1588
1633375200000|2021-10-04 19:20:00|4003.41|4001.91|4001.91|4000.41|4003.41|4001.91|4000.41|3998.91|1383
1633375500000|2021-10-04 19:25:00|4002.41|4000.91|4002.91|4001.41|4003.91|4002.41|4000.91|3999.41|719
1633375800000|2021-10-04 19:30:00|4002.41|4000.91|4006.41|4004.91|4007.41|4005.91|4001.91|4000.41|917
1633376100000|2021-10-04 19:35:00|4005.91|4004.41|4000.91|3999.41|4006.41|4004.91|4000.61|3999.11|1407
1633376400000|2021-10-04 19:40:00|4001.41|3999.91|4007.91|4006.41|4008.91|4007.41|4000.91|3999.41|2001
1633376700000|2021-10-04 19:45:00|4007.41|4005.91|4006.41|4004.91|4009.41|4007.91|4006.41|4004.91|1289
1633377000000|2021-10-04 19:50:00|4005.41|4003.91|4001.91|4000.41|4005.41|4003.91|4000.91|3999.41|2039
1633377300000|2021-10-04 19:55:00|4002.11|4000.61|4008.41|4006.91|4010.41|4008.91|4001.91|4000.41|5301
1633377600000|2021-10-04 20:00:00|4011.36|4008.36|4013.16|4010.16|4014.76|4011.76|4010.66|4007.66|129
1633377900000|2021-10-04 20:05:00|4013.46|4010.46|4014.76|4011.76|4015.26|4012.26|4013.16|4010.16|0
1633378200000|2021-10-04 20:10:00|4014.46|4011.46|4013.16|4010.16|4014.46|4011.46|4012.46|4009.46|0
1633378500000|2021-10-04 20:15:00|4013.46|4010.46|4012.66|4009.66|4013.96|4010.96|4012.66|4009.66|0
1633378800000|2021-10-04 20:20:00|4012.56|4009.56|4012.66|4009.66|4013.16|4010.16|4012.46|4009.46|0
1633379100000|2021-10-04 20:25:00|4012.76|4009.76|4012.46|4009.46|4012.76|4009.76|4012.16|4009.16|0
1633379400000|2021-10-04 20:30:00|4012.16|4009.16|4010.66|4007.66|4012.16|4009.16|4008.86|4005.86|0
1633379700000|2021-10-04 20:35:00|4011.36|4008.36|4011.76|4008.76|4012.66|4009.66|4011.36|4008.36|0
1633380000000|2021-10-04 20:40:00|4011.86|4008.86|4013.46|4010.46|4013.66|4010.66|4011.66|4008.66|0
1633380300000|2021-10-04 20:45:00|4013.16|4010.16|4014.16|4011.16|4014.76|4011.76|4012.66|4009.66|0
1633380600000|2021-10-04 20:50:00|4014.46|4011.46|4013.46|4010.46|4014.76|4011.76|4013.46|4010.46|0
1633380900000|2021-10-04 20:55:00|4013.66|4010.66|4013.06|4010.06|4013.66|4010.66|4012.96|4009.96|0
1633381200000|2021-10-04 21:00:00|4012.76|4009.76|4013.06|4010.06|4013.06|4010.06|4012.26|4009.26|0
1633381500000|2021-10-04 21:05:00|4013.16|4010.16|4013.16|4010.16|4013.36|4010.36|4012.96|4009.96|0
1633381800000|2021-10-04 21:10:00|4013.06|4010.06|4012.86|4009.86|4013.16|4010.16|4012.76|4009.76|0
1633382100000|2021-10-04 21:15:00|4012.76|4009.76|4012.56|4009.56|4012.76|4009.76|4012.56|4009.56|0
1633382400000|2021-10-04 21:20:00|4012.46|4009.46|4011.56|4008.56|4012.56|4009.56|4011.46|4008.46|0
1633382700000|2021-10-04 21:25:00|4011.66|4008.66|4011.06|4008.06|4011.66|4008.66|4011.06|4008.06|0
1633383000000|2021-10-04 21:30:00|4011.16|4008.16|4011.16|4008.16|4011.16|4008.16|4011.06|4008.06|0
1633383300000|2021-10-04 21:35:00|4011.06|4008.06|4011.06|4008.06|4011.26|4008.26|4010.96|4007.96|0
1633383600000|2021-10-04 21:40:00|4011.26|4008.26|4011.16|4008.16|4011.36|4008.36|4011.16|4008.16|0
1633383900000|2021-10-04 21:45:00|4011.26|4008.26|4011.66|4008.66|4011.66|4008.66|4011.16|4008.16|0
1633384200000|2021-10-04 21:50:00|4011.76|4008.76|4010.46|4007.46|4011.76|4008.76|4010.36|4007.36|0
1633384500000|2021-10-04 21:55:00|4010.56|4007.56|4010.56|4007.56|4010.96|4007.96|4010.26|4007.26|0
1633384800000|2021-10-04 22:00:00|4012.56|4009.56|4011.16|4008.16|4014.46|4011.46|4010.66|4007.66|0
1633385100000|2021-10-04 22:05:00|4011.66|4008.66|4011.96|4008.96|4011.96|4008.96|4010.66|4007.66|0
1633385400000|2021-10-04 22:10:00|4012.16|4009.16|4013.46|4010.46|4013.76|4010.76|4011.96|4008.96|0
1633385700000|2021-10-04 22:15:00|4013.56|4010.56|4013.26|4010.26|4013.96|4010.96|4012.76|4009.76|0
1633386000000|2021-10-04 22:20:00|4013.46|4010.46|4012.96|4009.96|4013.76|4010.76|4012.96|4009.96|0
1633386300000|2021-10-04 22:25:00|4013.26|4010.26|4014.26|4011.26|4014.76|4011.76|4012.96|4009.96|0
1633386600000|2021-10-04 22:30:00|4014.46|4011.46|4016.06|4013.06|4016.06|4013.06|4014.26|4011.26|0
1633386900000|2021-10-04 22:35:00|4015.76|4012.76|4016.06|4013.06|4016.06|4013.06|4015.76|4012.76|0
1633387200000|2021-10-04 22:40:00|4016.56|4013.56|4016.56|4013.56|4017.06|4014.06|4016.26|4013.26|0
1633387500000|2021-10-04 22:45:00|4016.26|4013.26|4015.76|4012.76|4016.56|4013.56|4015.26|4012.26|0
1633387800000|2021-10-04 22:50:00|4015.66|4012.66|4014.76|4011.76|4016.06|4013.06|4014.46|4011.46|0
1633388100000|2021-10-04 22:55:00|4014.46|4011.46|4016.06|4013.06|4016.26|4013.26|4014.46|4011.46|0
1633388400000|2021-10-04 23:00:00|4016.26|4013.26|4016.56|4013.56|4017.06|4014.06|4016.26|4013.26|0
1633388700000|2021-10-04 23:05:00|4016.66|4013.66|4015.06|4012.06|4016.86|4013.86|4014.46|4011.46|0
1633389000000|2021-10-04 23:10:00|4014.76|4011.76|4016.56|4013.56|4017.06|4014.06|4014.76|4011.76|0
1633389300000|2021-10-04 23:15:00|4016.86|4013.86|4012.76|4009.76|4016.86|4013.86|4011.96|4008.96|0
1633389600000|2021-10-04 23:20:00|4012.46|4009.46|4013.26|4010.26|4013.76|4010.76|4011.16|4008.16|0
1633389900000|2021-10-04 23:25:00|4013.46|4010.46|4011.96|4008.96|4013.46|4010.46|4011.96|4008.96|0
1633390200000|2021-10-04 23:30:00|4011.46|4008.46|4011.16|4008.16|4012.56|4009.56|4008.86|4005.86|0
1633390500000|2021-10-04 23:35:00|4010.96|4007.96|4012.16|4009.16|4012.96|4009.96|4010.96|4007.96|0
1633390800000|2021-10-04 23:40:00|4011.66|4008.66|4011.16|4008.16|4011.66|4008.66|4007.36|4004.36|0
1633391100000|2021-10-04 23:45:00|4010.96|4007.96|4011.46|4008.46|4012.46|4009.46|4010.46|4007.46|0
1633391400000|2021-10-04 23:50:00|4011.66|4008.66|4010.96|4007.96|4013.76|4010.76|4010.46|4007.46|0
1633391700000|2021-10-04 23:55:00|4010.66|4007.66|4010.46|4007.46|4011.86|4008.86|4008.66|4005.66|0
1633392000000|2021-10-05 00:00:00|4010.66|4007.66|4010.66|4007.66|4012.76|4009.76|4007.86|4004.86|0
1633392300000|2021-10-05 00:05:00|4010.96|4007.96|4009.36|4006.36|4010.96|4007.96|4006.06|4003.06|0
1633392600000|2021-10-05 00:10:00|4009.66|4006.66|4008.06|4005.06|4009.86|4006.86|4007.46|4004.46|0
1633392900000|2021-10-05 00:15:00|4007.86|4004.86|4005.16|4003.16|4012.16|4010.16|4003.86|4001.86|914
1633393200000|2021-10-05 00:20:00|4004.86|4002.86|4003.66|4001.66|4005.66|4003.66|4001.66|3999.66|307
1633393500000|2021-10-05 00:25:00|4003.36|4001.36|4004.86|4002.86|4006.16|4004.16|4002.66|4000.66|345
1633393800000|2021-10-05 00:30:00|4005.16|4003.16|4000.16|3998.16|4005.16|4003.16|3999.66|3997.66|251
1633394100000|2021-10-05 00:35:00|3999.86|3997.86|4000.36|3998.36|4001.36|3999.36|3999.66|3997.66|236
1633394400000|2021-10-05 00:40:00|4000.16|3998.16|3995.66|3993.66|4000.16|3998.16|3995.66|3993.66|288
1633394700000|2021-10-05 00:45:00|3994.86|3992.86|3993.86|3991.86|3995.86|3993.86|3993.66|3991.66|288
1633395000000|2021-10-05 00:50:00|3993.66|3991.66|3995.86|3993.86|3996.86|3994.86|3992.66|3990.66|360
1633395300000|2021-10-05 00:55:00|3995.66|3993.66|3992.16|3990.16|3995.66|3993.66|3992.16|3990.16|226
1633395600000|2021-10-05 01:00:00|3991.66|3989.66|3994.36|3992.36|3996.36|3994.36|3991.66|3989.66|500
1633395900000|2021-10-05 01:05:00|3994.16|3992.16|3990.16|3988.16|3994.66|3992.66|3988.16|3986.16|554
1633396200000|2021-10-05 01:10:00|3989.66|3987.66|3988.86|3986.86|3991.16|3989.16|3988.36|3986.36|156
1633396500000|2021-10-05 01:15:00|3989.16|3987.16|3987.16|3985.16|3990.36|3988.36|3986.66|3984.66|307
1633396800000|2021-10-05 01:20:00|3986.66|3984.66|3986.16|3984.16|3988.66|3986.66|3984.86|3982.86|551
1633397100000|2021-10-05 01:25:00|3985.86|3983.86|3986.36|3984.36|3987.36|3985.36|3985.86|3983.86|408
1633397400000|2021-10-05 01:30:00|3986.16|3984.16|3988.16|3986.16|3988.16|3986.16|3984.16|3982.16|583
1633397700000|2021-10-05 01:35:00|3987.86|3985.86|3989.66|3987.66|3990.66|3988.66|3985.86|3983.86|342
1633398000000|2021-10-05 01:40:00|3989.36|3987.36|3992.16|3990.16|3995.86|3993.86|3989.16|3987.16|191
1633398300000|2021-10-05 01:45:00|3992.36|3990.36|3994.66|3992.66|3995.66|3993.66|3992.36|3990.36|358
1633398600000|2021-10-05 01:50:00|3995.16|3993.16|3999.36|3997.36|4001.86|3999.86|3995.16|3993.16|328
1633398900000|2021-10-05 01:55:00|3999.66|3997.66|3997.86|3995.86|4002.86|4000.86|3996.66|3994.66|188
1633399200000|2021-10-05 02:00:00|3998.16|3996.16|3999.86|3997.86|3999.86|3997.86|3995.66|3993.66|605
1633399500000|2021-10-05 02:05:00|4000.16|3998.16|3998.36|3996.36|4004.36|4002.36|3998.36|3996.36|234
1633399800000|2021-10-05 02:10:00|3998.16|3996.16|3999.36|3997.36|4000.66|3998.66|3997.86|3995.86|96
1633400100000|2021-10-05 02:15:00|3999.66|3997.66|3998.86|3996.86|4000.16|3998.16|3997.86|3995.86|105
1633400400000|2021-10-05 02:20:00|3998.66|3996.66|3996.66|3994.66|4001.36|3999.36|3996.36|3994.36|136
1633400700000|2021-10-05 02:25:00|3996.36|3994.36|4002.36|4000.36|4002.66|4000.66|3996.16|3994.16|150
1633401000000|2021-10-05 02:30:00|4002.66|4000.66|4003.66|4001.66|4006.86|4004.86|4002.16|4000.16|623
1633401300000|2021-10-05 02:35:00|4003.36|4001.36|4009.16|4007.16|4009.16|4007.16|4003.36|4001.36|471
1633401600000|2021-10-05 02:40:00|4008.86|4006.86|4007.36|4005.36|4009.16|4007.16|4006.36|4004.36|94
1633401900000|2021-10-05 02:45:00|4007.66|4005.66|4010.66|4008.66|4012.16|4010.16|4007.16|4005.16|418
1633402200000|2021-10-05 02:50:00|4010.86|4008.86|4010.36|4008.36|4011.66|4009.66|4009.36|4007.36|155
1633402500000|2021-10-05 02:55:00|4010.16|4008.16|4010.36|4008.36|4010.66|4008.66|4007.86|4005.86|252
1633402800000|2021-10-05 03:00:00|4010.66|4008.66|4011.16|4009.16|4014.66|4012.66|4009.86|4007.86|340
1633403100000|2021-10-05 03:05:00|4011.36|4009.36|4011.36|4009.36|4012.36|4010.36|4009.66|4007.66|144
1633403400000|2021-10-05 03:10:00|4011.66|4009.66|4012.86|4010.86|4014.36|4012.36|4010.66|4008.66|117
1633403700000|2021-10-05 03:15:00|4013.16|4011.16|4011.36|4009.36|4013.36|4011.36|4010.66|4008.66|155
1633404000000|2021-10-05 03:20:00|4011.16|4009.16|4013.16|4011.16|4013.16|4011.16|4010.86|4008.86|91
1633404300000|2021-10-05 03:25:00|4012.86|4010.86|4011.86|4009.86|4014.36|4012.36|4011.66|4009.66|75
1633404600000|2021-10-05 03:30:00|4011.66|4009.66|4004.16|4002.16|4011.66|4009.66|4004.16|4002.16|178
1633404900000|2021-10-05 03:35:00|4004.36|4002.36|4015.36|4013.36|4015.36|4013.36|4004.36|4002.36|221
1633405200000|2021-10-05 03:40:00|4015.16|4013.16|4014.16|4012.16|4015.66|4013.66|4012.86|4010.86|206
1633405500000|2021-10-05 03:45:00|4013.36|4011.36|4015.36|4013.36|4015.36|4013.36|4010.86|4008.86|86
1633405800000|2021-10-05 03:50:00|4015.66|4013.66|4016.36|4014.36|4017.36|4015.36|4015.16|4013.16|102
1633406100000|2021-10-05 03:55:00|4016.66|4014.66|4016.66|4014.66|4017.16|4015.16|4015.16|4013.16|83
1633406400000|2021-10-05 04:00:00|4017.16|4015.16|4014.86|4012.86|4017.16|4015.16|4014.36|4012.36|143
1633406700000|2021-10-05 04:05:00|4015.16|4013.16|4014.86|4012.86|4016.66|4014.66|4014.16|4012.16|63
1633407000000|2021-10-05 04:10:00|4015.16|4013.16|4012.86|4010.86|4015.66|4013.66|4012.66|4010.66|59
1633407300000|2021-10-05 04:15:00|4013.16|4011.16|4013.66|4011.66|4015.16|4013.16|4012.86|4010.86|56
1633407600000|2021-10-05 04:20:00|4013.86|4011.86|4013.36|4011.36|4014.36|4012.36|4011.66|4009.66|69
1633407900000|2021-10-05 04:25:00|4013.16|4011.16|4009.16|4007.16|4013.16|4011.16|4008.86|4006.86|95
1633408200000|2021-10-05 04:30:00|4008.66|4006.66|4006.86|4004.86|4009.16|4007.16|4006.66|4004.66|128
1633408500000|2021-10-05 04:35:00|4007.16|4005.16|4006.86|4004.86|4008.66|4006.66|4006.66|4004.66|71
1633408800000|2021-10-05 04:40:00|4006.66|4004.66|4007.86|4005.86|4008.16|4006.16|4006.16|4004.16|89
1633409100000|2021-10-05 04:45:00|4008.16|4006.16|4010.16|4008.16|4012.86|4010.86|4007.66|4005.66|104
1633409400000|2021-10-05 04:50:00|4009.86|4007.86|4008.86|4006.86|4011.16|4009.16|4007.86|4005.86|174
1633409700000|2021-10-05 04:55:00|4008.66|4006.66|4010.66|4008.66|4011.16|4009.16|4008.36|4006.36|83
1633410000000|2021-10-05 05:00:00|4010.36|4008.36|4011.36|4009.36|4013.66|4011.66|4009.66|4007.66|226
1633410300000|2021-10-05 05:05:00|4011.16|4009.16|4011.36|4009.36|4013.16|4011.16|4008.66|4006.66|189
1633410600000|2021-10-05 05:10:00|4011.66|4009.66|4007.86|4005.86|4012.16|4010.16|4007.66|4005.66|174
1633410900000|2021-10-05 05:15:00|4008.16|4006.16|4009.36|4007.36|4009.86|4007.86|4007.16|4005.16|222
1633411200000|2021-10-05 05:20:00|4009.66|4007.66|4010.86|4008.86|4011.66|4009.66|4008.86|4006.86|149
1633411500000|2021-10-05 05:25:00|4011.16|4009.16|4013.16|4011.16|4013.16|4011.16|4009.66|4007.66|174
1633411800000|2021-10-05 05:30:00|4012.66|4010.66|4008.66|4006.66|4013.36|4011.36|4008.16|4006.16|352
1633412100000|2021-10-05 05:35:00|4008.36|4006.36|4010.86|4008.86|4011.36|4009.36|4007.86|4005.86|200
1633412400000|2021-10-05 05:40:00|4010.66|4008.66|4007.86|4005.86|4010.66|4008.66|4007.66|4005.66|339
1633412700000|2021-10-05 05:45:00|4007.66|4005.66|4010.66|4008.66|4011.66|4009.66|4007.66|4005.66|243
1633413000000|2021-10-05 05:50:00|4010.16|4008.16|4009.16|4007.16|4011.36|4009.36|4007.66|4005.66|683
1633413300000|2021-10-05 05:55:00|4008.66|4006.66|4010.16|4008.16|4010.16|4008.16|4006.66|4004.66|562
1633413600000|2021-10-05 06:00:00|4009.91|4008.41|4014.91|4013.41|4016.41|4014.91|4007.11|4005.61|2063
1633413900000|2021-10-05 06:05:00|4014.41|4012.91|4005.41|4003.91|4015.11|4013.61|4005.11|4003.61|1441
1633414200000|2021-10-05 06:10:00|4005.11|4003.61|4003.41|4001.91|4006.61|4005.11|4002.91|4001.41|1583
1633414500000|2021-10-05 06:15:00|4003.11|4001.61|3999.91|3998.41|4004.11|4002.61|3998.41|3996.91|1697
1633414800000|2021-10-05 06:20:00|4000.41|3998.91|4005.11|4003.61|4005.91|4004.41|4000.41|3998.91|696
1633415100000|2021-10-05 06:25:00|4005.41|4003.91|4009.41|4007.91|4010.91|4009.41|4005.11|4003.61|784
1633415400000|2021-10-05 06:30:00|4008.91|4007.41|4005.41|4003.91|4009.61|4008.11|4005.41|4003.91|817
1633415700000|2021-10-05 06:35:00|4005.91|4004.41|4006.41|4004.91|4007.11|4005.61|4003.61|4002.11|630
1633416000000|2021-10-05 06:40:00|4006.91|4005.41|4009.11|4007.61|4009.91|4008.41|4006.41|4004.91|1517
1633416300000|2021-10-05 06:45:00|4009.41|4007.91|4008.11|4006.61|4010.91|4009.41|4007.91|4006.41|652
1633416600000|2021-10-05 06:50:00|4008.41|4006.91|4009.11|4007.61|4010.91|4009.41|4007.41|4005.91|2264
1633416900000|2021-10-05 06:55:00|4009.41|4007.91|4009.41|4007.91|4012.41|4010.91|4007.41|4005.91|3069
1633417200000|2021-10-05 07:00:00|4008.11|4006.61|4008.41|4006.91|4013.41|4011.91|4001.41|3999.91|13680
1633417500000|2021-10-05 07:05:00|4008.91|4007.41|4010.91|4009.41|4011.91|4010.41|4005.61|4004.11|5041
1633417800000|2021-10-05 07:10:00|4011.41|4009.91|4018.41|4016.91|4020.11|4018.61|4010.41|4008.91|6406
1633418100000|2021-10-05 07:15:00|4018.91|4017.41|4013.41|4011.91|4021.91|4020.41|4013.41|4011.91|7325
1633418400000|2021-10-05 07:20:00|4012.91|4011.41|4020.41|4018.91|4022.61|4021.11|4012.41|4010.91|7104
1633418700000|2021-10-05 07:25:00|4020.91|4019.41|4020.41|4018.91|4021.91|4020.41|4016.91|4015.41|4665
1633419000000|2021-10-05 07:30:00|4019.91|4018.41|4013.41|4011.91|4020.41|4018.91|4011.41|4009.91|4981
1633419300000|2021-10-05 07:35:00|4013.11|4011.61|4009.61|4008.11|4013.91|4012.41|4007.91|4006.41|6754
1633419600000|2021-10-05 07:40:00|4009.55|4008.05|4008.35|4006.85|4014.35|4012.85|4008.35|4006.85|8973
1633419900000|2021-10-05 07:45:00|4008.85|4007.35|4013.35|4011.85|4013.85|4012.35|4006.85|4005.35|5129
1633420200000|2021-10-05 07:50:00|4013.85|4012.35|4011.35|4009.85|4014.35|4012.85|4009.85|4008.35|5906
1633420500000|2021-10-05 07:55:00|4011.55|4010.05|4005.35|4003.85|4013.35|4011.85|4004.35|4002.85|3648
1633420800000|2021-10-05 08:00:00|4005.85|4004.35|4007.05|4005.55|4008.35|4006.85|4002.85|4001.35|4872
1633421100000|2021-10-05 08:05:00|4007.35|4005.85|4010.35|4008.85|4012.85|4011.35|4006.85|4005.35|2768
1633421400000|2021-10-05 08:10:00|4009.85|4008.35|4016.35|4014.85|4017.05|4015.55|4007.85|4006.35|3612
1633421700000|2021-10-05 08:15:00|4016.55|4015.05|4016.35|4014.85|4017.35|4015.85|4014.85|4013.35|10310
1633422000000|2021-10-05 08:20:00|4016.55|4015.05|4013.55|4012.05|4018.35|4016.85|4012.85|4011.35|3645
1633422300000|2021-10-05 08:25:00|4013.35|4011.85|4015.85|4014.35|4015.85|4014.35|4010.35|4008.85|1969
1633422600000|2021-10-05 08:30:00|4016.05|4014.55|4020.85|4019.35|4020.85|4019.35|4015.85|4014.35|2453
1633422900000|2021-10-05 08:35:00|4021.05|4019.55|4022.35|4020.85|4023.35|4021.85|4020.35|4018.85|4517
1633423200000|2021-10-05 08:40:00|4021.85|4020.35|4021.85|4020.35|4022.85|4021.35|4018.85|4017.35|4756
1633423500000|2021-10-05 08:45:00|4022.35|4020.85|4020.35|4018.85|4022.85|4021.35|4019.85|4018.35|3367
1633423800000|2021-10-05 08:50:00|4020.85|4019.35|4022.85|4021.35|4025.35|4023.85|4020.85|4019.35|3847
1633424100000|2021-10-05 08:55:00|4023.35|4021.85|4026.85|4025.35|4026.85|4025.35|4022.85|4021.35|4323
1633424400000|2021-10-05 09:00:00|4027.35|4025.85|4026.85|4025.35|4028.85|4027.35|4025.35|4023.85|3254
1633424700000|2021-10-05 09:05:00|4027.35|4025.85|4028.85|4027.35|4029.85|4028.35|4026.85|4025.35|3688
1633425000000|2021-10-05 09:10:00|4028.35|4026.85|4031.85|4030.35|4031.85|4030.35|4028.35|4026.85|4456
1633425300000|2021-10-05 09:15:00|4031.55|4030.05|4032.35|4030.85|4032.85|4031.35|4030.85|4029.35|3178
1633425600000|2021-10-05 09:20:00|4032.55|4031.05|4033.35|4031.85|4036.85|4035.35|4032.35|4030.85|5851
1633425900000|2021-10-05 09:25:00|4033.55|4032.05|4031.35|4029.85|4034.35|4032.85|4029.85|4028.35|4290
1633426200000|2021-10-05 09:30:00|4030.85|4029.35|4029.85|4028.35|4031.35|4029.85|4027.35|4025.85|3775
1633426500000|2021-10-05 09:35:00|4030.35|4028.85|4033.85|4032.35|4033.85|4032.35|4029.35|4027.85|4038
1633426800000|2021-10-05 09:40:00|4034.35|4032.85|4034.35|4032.85|4038.35|4036.85|4034.05|4032.55|6935
1633427100000|2021-10-05 09:45:00|4034.55|4033.05|4035.35|4033.85|4036.85|4035.35|4034.55|4033.05|3419
1633427400000|2021-10-05 09:50:00|4034.85|4033.35|4034.55|4033.05|4036.85|4035.35|4034.35|4032.85|2955
1633427700000|2021-10-05 09:55:00|4034.35|4032.85|4034.85|4033.35|4035.85|4034.35|4032.35|4030.85|2093
1633428000000|2021-10-05 10:00:00|4035.05|4033.55|4032.35|4030.85|4035.85|4034.35|4030.85|4029.35|8211
1633428300000|2021-10-05 10:05:00|4032.05|4030.55|4028.85|4027.35|4032.35|4030.85|4027.35|4025.85|10664
1633428600000|2021-10-05 10:10:00|4029.35|4027.85|4031.35|4029.85|4032.35|4030.85|4029.35|4027.85|11025
1633428900000|2021-10-05 10:15:00|4031.85|4030.35|4029.85|4028.35|4032.35|4030.85|4028.85|4027.35|3077
1633429200000|2021-10-05 10:20:00|4030.35|4028.85|4031.35|4029.85|4031.85|4030.35|4030.05|4028.55|1798
1633429500000|2021-10-05 10:25:00|4031.05|4029.55|4030.85|4029.35|4033.35|4031.85|4030.85|4029.35|4798
1633429800000|2021-10-05 10:30:00|4031.35|4029.85|4025.85|4024.35|4031.35|4029.85|4025.35|4023.85|3885
1633430100000|2021-10-05 10:35:00|4026.35|4024.85|4031.55|4030.05|4031.85|4030.35|4026.05|4024.55|2018
1633430400000|2021-10-05 10:40:00|4031.35|4029.85|4030.35|4028.85|4033.35|4031.85|4029.85|4028.35|2328
1633430700000|2021-10-05 10:45:00|4029.85|4028.35|4028.55|4027.05|4030.85|4029.35|4027.35|4025.85|1353
1633431000000|2021-10-05 10:50:00|4028.85|4027.35|4029.35|4027.85|4030.35|4028.85|4028.35|4026.85|1127
1633431300000|2021-10-05 10:55:00|4029.85|4028.35|4031.35|4029.85|4031.35|4029.85|4028.35|4026.85|2626
1633431600000|2021-10-05 11:00:00|4030.35|4028.85|4027.35|4025.85|4030.85|4029.35|4026.35|4024.85|4405
1633431900000|2021-10-05 11:05:00|4027.85|4026.35|4029.85|4028.35|4030.35|4028.85|4026.85|4025.35|3594
1633432200000|2021-10-05 11:10:00|4030.35|4028.85|4032.35|4030.85|4033.35|4031.85|4029.85|4028.35|2365
1633432500000|2021-10-05 11:15:00|4032.85|4031.35|4033.35|4031.85|4033.85|4032.35|4032.05|4030.55|4439
1633432800000|2021-10-05 11:20:00|4033.85|4032.35|4029.85|4028.35|4034.35|4032.85|4029.35|4027.85|1725
1633433100000|2021-10-05 11:25:00|4030.05|4028.55|4037.85|4036.35|4038.35|4036.85|4029.85|4028.35|4074
1633433400000|2021-10-05 11:30:00|4038.35|4036.85|4035.35|4033.85|4038.35|4036.85|4034.85|4033.35|2559
1633433700000|2021-10-05 11:35:00|4034.85|4033.35|4040.35|4038.85|4040.35|4038.85|4034.85|4033.35|2854
1633434000000|2021-10-05 11:40:00|4039.8|4038.3|4038.8|4037.3|4040.3|4038.8|4038.3|4036.8|3866
1633434300000|2021-10-05 11:45:00|4039|4037.5|4037.8|4036.3|4039.3|4037.8|4037.8|4036.3|2050
1633434600000|2021-10-05 11:50:00|4038.3|4036.8|4035.8|4034.3|4039.3|4037.8|4035.5|4034|2684
1633434900000|2021-10-05 11:55:00|4036.3|4034.8|4036.8|4035.3|4037.8|4036.3|4033.8|4032.3|2458
1633435200000|2021-10-05 12:00:00|4035.8|4034.3|4034.8|4033.3|4037.8|4036.3|4034.8|4033.3|3215
1633435500000|2021-10-05 12:05:00|4034.5|4033|4034.8|4033.3|4035.8|4034.3|4033.8|4032.3|1922
1633435800000|2021-10-05 12:10:00|4035.3|4033.8|4035.3|4033.8|4037.8|4036.3|4034.3|4032.8|4797
1633436100000|2021-10-05 12:15:00|4035.8|4034.3|4033.8|4032.3|4036.3|4034.8|4032.3|4030.8|1215
1633436400000|2021-10-05 12:20:00|4034.3|4032.8|4030.8|4029.3|4034.3|4032.8|4030.3|4028.8|1712
1633436700000|2021-10-05 12:25:00|4031.3|4029.8|4032.3|4030.8|4033.8|4032.3|4031.3|4029.8|1393
1633437000000|2021-10-05 12:30:00|4032|4030.5|4034.3|4032.8|4034.3|4032.8|4031.8|4030.3|1711
1633437300000|2021-10-05 12:35:00|4033.8|4032.3|4032.8|4031.3|4034.3|4032.8|4031.8|4030.3|3266
1633437600000|2021-10-05 12:40:00|4032.3|4030.8|4033.3|4031.8|4034.3|4032.8|4031.8|4030.3|1767
1633437900000|2021-10-05 12:45:00|4033.8|4032.3|4034.3|4032.8|4034.8|4033.3|4033.3|4031.8|1634
1633438200000|2021-10-05 12:50:00|4034|4032.5|4034.3|4032.8|4034.8|4033.3|4033.8|4032.3|2788
1633438500000|2021-10-05 12:55:00|4034.5|4033|4036.3|4034.8|4037.3|4035.8|4034.3|4032.8|3984
1633438800000|2021-10-05 13:00:00|4036|4034.5|4034.8|4033.3|4036.3|4034.8|4032.8|4031.3|5201
1633439100000|2021-10-05 13:05:00|4035.3|4033.8|4032.8|4031.3|4035.3|4033.8|4031.8|4030.3|4725
1633439400000|2021-10-05 13:10:00|4033|4031.5|4030.8|4029.3|4033.8|4032.3|4030.3|4028.8|4026
1633439700000|2021-10-05 13:15:00|4031.3|4029.8|4032.3|4030.8|4032.3|4030.8|4029.3|4027.8|3211
1633440000000|2021-10-05 13:20:00|4032.8|4031.3|4031.8|4030.3|4033.3|4031.8|4030.8|4029.3|2559
1633440300000|2021-10-05 13:25:00|4032.3|4030.8|4033.8|4032.3|4034.3|4032.8|4032.3|4030.8|7961
1633440600000|2021-10-05 13:30:00|4033.3|4031.8|4032.8|4031.3|4035.8|4034.3|4029.8|4028.3|5488
1633440900000|2021-10-05 13:35:00|4033.3|4031.8|4031.3|4029.8|4036.8|4035.3|4026.8|4025.3|7450
1633441200000|2021-10-05 13:40:00|4031.8|4030.3|4030.3|4028.8|4034.8|4033.3|4029.3|4027.8|3718
1633441500000|2021-10-05 13:45:00|4031.3|4029.8|4034.8|4033.3|4035.3|4033.8|4029.8|4028.3|5580
1633441800000|2021-10-05 13:50:00|4035|4033.5|4037.3|4035.8|4038.3|4036.8|4033.8|4032.3|4805
1633442100000|2021-10-05 13:55:00|4037.8|4036.3|4034.5|4033|4039.8|4038.3|4032.8|4031.3|19427
1633442400000|2021-10-05 14:00:00|4035|4033.5|4043.8|4042.3|4044.5|4043|4034.8|4033.3|13128
1633442700000|2021-10-05 14:05:00|4043.3|4041.8|4049.8|4048.3|4050.8|4049.3|4043.3|4041.8|8658
1633443000000|2021-10-05 14:10:00|4049.9|4048.4|4053.4|4051.9|4054.4|4052.9|4049.9|4048.4|9067
1633443300000|2021-10-05 14:15:00|4052.9|4051.4|4053.4|4051.9|4054.4|4052.9|4051.9|4050.4|4171
1633443600000|2021-10-05 14:20:00|4053.9|4052.4|4056.4|4054.9|4058.4|4056.9|4053.9|4052.4|8226
1633443900000|2021-10-05 14:25:00|4056.9|4055.4|4057.9|4056.4|4059.9|4058.4|4056.4|4054.9|8090
1633444200000|2021-10-05 14:30:00|4058.4|4056.9|4059.4|4057.9|4060.4|4058.9|4057.9|4056.4|10813
1633444500000|2021-10-05 14:35:00|4059.9|4058.4|4056.9|4055.4|4060.9|4059.4|4056.9|4055.4|7688
1633444800000|2021-10-05 14:40:00|4057.4|4055.9|4059.9|4058.4|4060.4|4058.9|4057.4|4055.9|8145
1633445100000|2021-10-05 14:45:00|4060.1|4058.6|4060.9|4059.4|4063.4|4061.9|4060.1|4058.6|7336
1633445400000|2021-10-05 14:50:00|4061.4|4059.9|4061.4|4059.9|4061.9|4060.4|4058.9|4057.4|9815
1633445700000|2021-10-05 14:55:00|4061.9|4060.4|4063.4|4061.9|4063.4|4061.9|4060.9|4059.4|5385
1633446000000|2021-10-05 15:00:00|4063.6|4062.1|4061.9|4060.4|4063.9|4062.4|4060.9|4059.4|8419
1633446300000|2021-10-05 15:05:00|4062.4|4060.9|4064.9|4063.4|4065.4|4063.9|4062.4|4060.9|6026
1633446600000|2021-10-05 15:10:00|4064.4|4062.9|4065.4|4063.9|4065.9|4064.4|4063.9|4062.4|5857
1633446900000|2021-10-05 15:15:00|4065.9|4064.4|4065.4|4063.9|4065.9|4064.4|4063.9|4062.4|7342
1633447200000|2021-10-05 15:20:00|4065.9|4064.4|4064.9|4063.4|4067.9|4066.4|4064.9|4063.4|10076
1633447500000|2021-10-05 15:25:00|4065.4|4063.9|4064.9|4063.4|4067.9|4066.4|4063.9|4062.4|25585
1633447800000|2021-10-05 15:30:00|4064.4|4062.9|4064.9|4063.4|4066.9|4065.4|4062.9|4061.4|30989
1633448100000|2021-10-05 15:35:00|4065.1|4063.6|4063.4|4061.9|4069.4|4067.9|4062.9|4061.4|20293
1633448400000|2021-10-05 15:40:00|4062.9|4061.4|4059.9|4058.4|4063.1|4061.6|4059.4|4057.9|8772
1633448700000|2021-10-05 15:45:00|4060.4|4058.9|4058.9|4057.4|4060.4|4058.9|4058.9|4057.4|12937
1633449000000|2021-10-05 15:50:00|4059.1|4057.6|4060.9|4059.4|4061.9|4060.4|4058.9|4057.4|3415
1633449300000|2021-10-05 15:55:00|4061.4|4059.9|4064.1|4062.6|4064.4|4062.9|4060.9|4059.4|4799
1633449600000|2021-10-05 16:00:00|4063.9|4062.4|4063.9|4062.4|4064.4|4062.9|4061.9|4060.4|4232
1633449900000|2021-10-05 16:05:00|4064.4|4062.9|4065.9|4064.4|4065.9|4064.4|4064.1|4062.6|3060
1633450200000|2021-10-05 16:10:00|4066.4|4064.9|4065.4|4063.9|4066.9|4065.4|4064.9|4063.4|2460
1633450500000|2021-10-05 16:15:00|4064.9|4063.4|4063.9|4062.4|4065.9|4064.4|4063.4|4061.9|2880
1633450800000|2021-10-05 16:20:00|4064.4|4062.9|4060.9|4059.4|4064.4|4062.9|4060.4|4058.9|3278
1633451100000|2021-10-05 16:25:00|4061.4|4059.9|4062.4|4060.9|4063.4|4061.9|4060.9|4059.4|2146
1633451400000|2021-10-05 16:30:00|4062.6|4061.1|4062.9|4061.4|4063.9|4062.4|4061.4|4059.9|1417
1633451700000|2021-10-05 16:35:00|4063.4|4061.9|4062.4|4060.9|4063.9|4062.4|4061.9|4060.4|2208
1633452000000|2021-10-05 16:40:00|4062.6|4061.1|4062.4|4060.9|4063.9|4062.4|4061.6|4060.1|450
1633452300000|2021-10-05 16:45:00|4062.9|4061.4|4065.4|4063.9|4065.4|4063.9|4062.4|4060.9|1576
1633452600000|2021-10-05 16:50:00|4065.6|4064.1|4064.9|4063.4|4065.9|4064.4|4064.9|4063.4|2734
1633452900000|2021-10-05 16:55:00|4065.1|4063.6|4063.9|4062.4|4065.9|4064.4|4063.4|4061.9|2751
1633453200000|2021-10-05 17:00:00|4063.4|4061.9|4061.9|4060.4|4063.9|4062.4|4061.4|4059.9|1795
1633453500000|2021-10-05 17:05:00|4061.4|4059.9|4063.9|4062.4|4064.4|4062.9|4061.4|4059.9|771
1633453800000|2021-10-05 17:10:00|4064.4|4062.9|4062.9|4061.4|4064.9|4063.4|4062.4|4060.9|913
1633454100000|2021-10-05 17:15:00|4063.4|4061.9|4062.9|4061.4|4063.9|4062.4|4061.9|4060.4|659
1633454400000|2021-10-05 17:20:00|4063.1|4061.6|4063.9|4062.4|4064.4|4062.9|4062.4|4060.9|387
1633454700000|2021-10-05 17:25:00|4063.6|4062.1|4062.4|4060.9|4063.9|4062.4|4061.9|4060.4|572
1633455000000|2021-10-05 17:30:00|4062.6|4061.1|4061.9|4060.4|4063.9|4062.4|4061.4|4059.9|1076
1633455300000|2021-10-05 17:35:00|4062.4|4060.9|4063.4|4061.9|4063.9|4062.4|4061.4|4059.9|721
1633455600000|2021-10-05 17:40:00|4063.9|4062.4|4065.4|4063.9|4065.4|4063.9|4063.9|4062.4|1044
1633455900000|2021-10-05 17:45:00|4064.9|4063.4|4064.4|4062.9|4064.9|4063.4|4063.9|4062.4|284
1633456200000|2021-10-05 17:50:00|4064.9|4063.4|4063.9|4062.4|4065.4|4063.9|4063.9|4062.4|732
1633456500000|2021-10-05 17:55:00|4064.4|4062.9|4064.4|4062.9|4064.4|4062.9|4062.9|4061.4|454
1633456800000|2021-10-05 18:00:00|4064.6|4063.1|4064.6|4063.1|4065.9|4064.4|4063.9|4062.4|1689
1633457100000|2021-10-05 18:05:00|4064.9|4063.4|4063.4|4061.9|4064.9|4063.4|4062.4|4060.9|298
1633457400000|2021-10-05 18:10:00|4063.9|4062.4|4063.4|4061.9|4064.4|4062.9|4063.4|4061.9|1093
1633457700000|2021-10-05 18:15:00|4063.9|4062.4|4062.9|4061.4|4064.4|4062.9|4062.4|4060.9|468
1633458000000|2021-10-05 18:20:00|4063.4|4061.9|4062.9|4061.4|4063.4|4061.9|4061.9|4060.4|918
1633458300000|2021-10-05 18:25:00|4063.4|4061.9|4064.4|4062.9|4064.4|4062.9|4062.9|4061.4|329
1633458600000|2021-10-05 18:30:00|4064.9|4063.4|4065.4|4063.9|4065.9|4064.4|4064.4|4062.9|971
1633458900000|2021-10-05 18:35:00|4065.9|4064.4|4065.4|4063.9|4066.4|4064.9|4064.4|4062.9|604
1633459200000|2021-10-05 18:40:00|4064.9|4063.4|4065.9|4064.4|4066.4|4064.9|4064.9|4063.4|333
1633459500000|2021-10-05 18:45:00|4066.4|4064.9|4066.4|4064.9|4066.9|4065.4|4065.4|4063.9|599
1633459800000|2021-10-05 18:50:00|4066.9|4065.4|4065.9|4064.4|4066.9|4065.4|4065.9|4064.4|255
1633460100000|2021-10-05 18:55:00|4066.4|4064.9|4065.4|4063.9|4066.4|4064.9|4064.6|4063.1|649
1633460400000|2021-10-05 19:00:00|4064.9|4063.4|4064.4|4062.9|4064.9|4063.4|4063.4|4061.9|618
1633460700000|2021-10-05 19:05:00|4064.9|4063.4|4064.4|4062.9|4064.9|4063.4|4063.4|4061.9|345
1633461000000|2021-10-05 19:10:00|4064.9|4063.4|4065.4|4063.9|4065.4|4063.9|4063.4|4061.9|235
1633461300000|2021-10-05 19:15:00|4064.9|4063.4|4064.4|4062.9|4065.9|4064.4|4063.4|4061.9|351
1633461600000|2021-10-05 19:20:00|4064.1|4062.6|4061.4|4059.9|4064.4|4062.9|4060.9|4059.4|670
1633461900000|2021-10-05 19:25:00|4061.1|4059.6|4061.4|4059.9|4062.4|4060.9|4060.4|4058.9|1083
1633462200000|2021-10-05 19:30:00|4061.1|4059.6|4062.4|4060.9|4062.9|4061.4|4060.4|4058.9|965
1633462500000|2021-10-05 19:35:00|4062.6|4061.1|4062.4|4060.9|4064.4|4062.9|4061.9|4060.4|809
1633462800000|2021-10-05 19:40:00|4061.9|4060.4|4062.9|4061.4|4064.4|4062.9|4061.9|4060.4|699
1633463100000|2021-10-05 19:45:00|4062.6|4061.1|4062.4|4060.9|4063.4|4061.9|4061.4|4059.9|1274
1633463400000|2021-10-05 19:50:00|4062.9|4061.4|4058.4|4056.9|4062.9|4061.4|4057.9|4056.4|2845
1633463700000|2021-10-05 19:55:00|4058.6|4057.1|4055.4|4053.9|4059.9|4058.4|4055.4|4053.9|4084
1633464000000|2021-10-05 20:00:00|4058.95|4055.95|4059.65|4056.65|4061.45|4058.45|4057.85|4054.85|146
1633464300000|2021-10-05 20:05:00|4060.15|4057.15|4060.45|4057.45|4061.25|4058.25|4059.15|4056.15|0
1633464600000|2021-10-05 20:10:00|4060.15|4057.15|4059.15|4056.15|4060.95|4057.95|4059.15|4056.15|0
1633464900000|2021-10-05 20:15:00|4059.45|4056.45|4058.15|4055.15|4060.15|4057.15|4057.85|4054.85|0
1633465200000|2021-10-05 20:20:00|4058.35|4055.35|4059.15|4056.15|4059.15|4056.15|4058.15|4055.15|0
1633465500000|2021-10-05 20:25:00|4058.95|4055.95|4058.95|4055.95|4058.95|4055.95|4058.15|4055.15|0
1633465800000|2021-10-05 20:30:00|4059.15|4056.15|4059.45|4056.45|4060.15|4057.15|4059.15|4056.15|0
1633466100000|2021-10-05 20:35:00|4059.15|4056.15|4058.15|4055.15|4059.15|4056.15|4057.85|4054.85|0
1633466400000|2021-10-05 20:40:00|4057.85|4054.85|4056.95|4053.95|4057.85|4054.85|4055.55|4052.55|0
1633466700000|2021-10-05 20:45:00|4056.85|4053.85|4055.35|4052.35|4057.85|4054.85|4055.05|4052.05|0
1633467000000|2021-10-05 20:50:00|4055.45|4052.45|4058.55|4055.55|4058.65|4055.65|4055.35|4052.35|0
1633467300000|2021-10-05 20:55:00|4058.35|4055.35|4059.95|4056.95|4060.75|4057.75|4058.35|4055.35|0
1633467600000|2021-10-05 21:00:00|4059.85|4056.85|4059.65|4056.65|4059.95|4056.95|4059.55|4056.55|0
1633467900000|2021-10-05 21:05:00|4059.55|4056.55|4059.25|4056.25|4059.85|4056.85|4059.15|4056.15|0
1633468200000|2021-10-05 21:10:00|4059.15|4056.15|4059.25|4056.25|4059.25|4056.25|4059.15|4056.15|0
1633468500000|2021-10-05 21:15:00|4059.15|4056.15|4059.15|4056.15|4059.25|4056.25|4059.15|4056.15|0
1633468800000|2021-10-05 21:20:00|4059.05|4056.05|4059.15|4056.15|4059.25|4056.25|4058.95|4055.95|0
1633469100000|2021-10-05 21:25:00|4059.35|4056.35|4059.65|4056.65|4059.65|4056.65|4059.35|4056.35|0
1633469400000|2021-10-05 21:30:00|4059.55|4056.55|4059.15|4056.15|4059.55|4056.55|4059.15|4056.15|0
1633469700000|2021-10-05 21:35:00|4059.25|4056.25|4059.15|4056.15|4059.25|4056.25|4059.15|4056.15|0
1633470000000|2021-10-05 21:40:00|4059.05|4056.05|4059.15|4056.15|4059.15|4056.15|4059.05|4056.05|0
1633470300000|2021-10-05 21:45:00|4059.25|4056.25|4059.35|4056.35|4059.35|4056.35|4059.25|4056.25|0
1633470600000|2021-10-05 21:50:00|4059.25|4056.25|4059.45|4056.45|4059.45|4056.45|4059.25|4056.25|0
1633470900000|2021-10-05 21:55:00|4059.55|4056.55|4059.05|4056.05|4059.55|4056.55|4059.05|4056.05|0
1633471200000|2021-10-05 22:00:00|4058.55|4055.55|4061.95|4058.95|4062.25|4059.25|4057.75|4054.75|0
1633471500000|2021-10-05 22:05:00|4062.25|4059.25|4062.25|4059.25|4062.75|4059.75|4061.75|4058.75|0
1633471800000|2021-10-05 22:10:00|4062.75|4059.75|4062.45|4059.45|4062.75|4059.75|4060.95|4057.95|0
1633472100000|2021-10-05 22:15:00|4062.75|4059.75|4062.25|4059.25|4063.25|4060.25|4061.45|4058.45|0
1633472400000|2021-10-05 22:20:00|4062.45|4059.45|4062.75|4059.75|4062.75|4059.75|4061.75|4058.75|0
1633472700000|2021-10-05 22:25:00|4062.45|4059.45|4061.95|4058.95|4063.05|4060.05|4061.95|4058.95|0
1633473000000|2021-10-05 22:30:00|4061.85|4058.85|4061.95|4058.95|4061.95|4058.95|4060.45|4057.45|0
1633473300000|2021-10-05 22:35:00|4061.85|4058.85|4061.75|4058.75|4061.95|4058.95|4061.45|4058.45|0
1633473600000|2021-10-05 22:40:00|4061.95|4058.95|4061.95|4058.95|4062.45|4059.45|4061.45|4058.45|0
1633473900000|2021-10-05 22:45:00|4061.85|4058.85|4061.95|4058.95|4062.25|4059.25|4061.45|4058.45|0
1633474200000|2021-10-05 22:50:00|4061.75|4058.75|4061.45|4058.45|4062.45|4059.45|4060.45|4057.45|0
1633474500000|2021-10-05 22:55:00|4061.95|4058.95|4061.95|4058.95|4062.45|4059.45|4061.75|4058.75|0
1633474800000|2021-10-05 23:00:00|4062.15|4059.15|4061.25|4058.25|4062.25|4059.25|4061.05|4058.05|0
1633475100000|2021-10-05 23:05:00|4061.45|4058.45|4059.15|4056.15|4061.45|4058.45|4058.65|4055.65|0
1633475400000|2021-10-05 23:10:00|4058.95|4055.95|4057.65|4054.65|4059.45|4056.45|4057.15|4054.15|0
1633475700000|2021-10-05 23:15:00|4057.35|4054.35|4055.35|4052.35|4057.65|4054.65|4054.55|4051.55|0
1633476000000|2021-10-05 23:20:00|4055.15|4052.15|4053.55|4050.55|4055.85|4052.85|4053.25|4050.25|0
1633476300000|2021-10-05 23:25:00|4053.75|4050.75|4053.25|4050.25|4053.75|4050.75|4052.75|4049.75|0
1633476600000|2021-10-05 23:30:00|4053.55|4050.55|4055.35|4052.35|4055.35|4052.35|4052.45|4049.45|0
1633476900000|2021-10-05 23:35:00|4055.05|4052.05|4055.15|4052.15|4055.35|4052.35|4054.25|4051.25|0
1633477200000|2021-10-05 23:40:00|4055.05|4052.05|4053.55|4050.55|4055.05|4052.05|4053.25|4050.25|0
1633477500000|2021-10-05 23:45:00|4053.35|4050.35|4050.75|4047.75|4053.35|4050.35|4050.75|4047.75|0
1633477800000|2021-10-05 23:50:00|4050.95|4047.95|4052.45|4049.45|4052.75|4049.75|4050.95|4047.95|0
1633478100000|2021-10-05 23:55:00|4052.65|4049.65|4050.75|4047.75|4053.05|4050.05|4050.75|4047.75|0
1633478400000|2021-10-06 00:00:00|4050.95|4047.95|4050.95|4047.95|4052.25|4049.25|4049.75|4046.75|0
1633478700000|2021-10-06 00:05:00|4051.25|4048.25|4052.05|4049.05|4053.85|4050.85|4050.95|4047.95|0
1633479000000|2021-10-06 00:10:00|4051.85|4048.85|4052.05|4049.05|4052.25|4049.25|4050.25|4047.25|0
1633479300000|2021-10-06 00:15:00|4051.75|4048.75|4054.15|4052.15|4054.65|4052.65|4051.35|4048.75|693
1633479600000|2021-10-06 00:20:00|4053.65|4051.65|4058.15|4056.15|4058.15|4056.15|4052.65|4050.65|194
1633479900000|2021-10-06 00:25:00|4057.85|4055.85|4059.65|4057.65|4059.65|4057.65|4057.15|4055.15|256
1633480200000|2021-10-06 00:30:00|4059.35|4057.35|4059.65|4057.65|4062.15|4060.15|4059.15|4057.15|288
1633480500000|2021-10-06 00:35:00|4059.85|4057.85|4058.35|4056.35|4061.15|4059.15|4058.15|4056.15|93
1633480800000|2021-10-06 00:40:00|4058.65|4056.65|4058.85|4056.85|4059.65|4057.65|4056.65|4054.65|139
1633481100000|2021-10-06 00:45:00|4059.15|4057.15|4058.85|4056.85|4060.65|4058.65|4058.35|4056.35|117
1633481400000|2021-10-06 00:50:00|4058.65|4056.65|4058.35|4056.35|4059.15|4057.15|4056.35|4054.35|198
1633481700000|2021-10-06 00:55:00|4058.15|4056.15|4057.85|4055.85|4058.65|4056.65|4057.15|4055.15|56
1633482000000|2021-10-06 01:00:00|4058.15|4056.15|4050.85|4048.85|4059.85|4057.85|4050.15|4048.15|546
1633482300000|2021-10-06 01:05:00|4050.65|4048.65|4044.35|4042.35|4050.65|4048.65|4043.65|4041.65|474
1633482600000|2021-10-06 01:10:00|4044.15|4042.15|4043.85|4041.85|4045.35|4043.35|4043.15|4041.15|172
1633482900000|2021-10-06 01:15:00|4043.65|4041.65|4045.65|4043.65|4045.65|4043.65|4041.65|4039.65|454
1633483200000|2021-10-06 01:20:00|4046.65|4044.65|4047.35|4045.35|4047.65|4045.65|4045.15|4043.15|195
1633483500000|2021-10-06 01:25:00|4047.65|4045.65|4042.65|4040.65|4048.15|4046.15|4042.65|4040.65|119
1633483800000|2021-10-06 01:30:00|4042.35|4040.35|4040.15|4038.15|4044.15|4042.15|4040.15|4038.15|335
1633484100000|2021-10-06 01:35:00|4040.35|4038.35|4038.65|4036.65|4040.85|4038.85|4037.35|4035.35|567
1633484400000|2021-10-06 01:40:00|4038.35|4036.35|4032.65|4030.65|4038.35|4036.35|4031.65|4029.65|911
1633484700000|2021-10-06 01:45:00|4032.35|4030.35|4032.15|4030.15|4035.15|4033.15|4029.35|4027.35|565
1633485000000|2021-10-06 01:50:00|4031.65|4029.65|4025.15|4023.15|4032.15|4030.15|4023.15|4021.15|1244
1633485300000|2021-10-06 01:55:00|4025.35|4023.35|4033.85|4031.85|4033.85|4031.85|4025.15|4023.15|837
1633485600000|2021-10-06 02:00:00|4033.65|4031.65|4031.35|4029.35|4033.65|4031.65|4031.15|4029.15|288
1633485900000|2021-10-06 02:05:00|4031.15|4029.15|4033.85|4031.85|4034.65|4032.65|4029.15|4027.15|220
1633486200000|2021-10-06 02:10:00|4033.65|4031.65|4033.65|4031.65|4034.85|4032.85|4032.15|4030.15|228
1633486500000|2021-10-06 02:15:00|4033.85|4031.85|4032.85|4030.85|4034.15|4032.15|4030.65|4028.65|201
1633486800000|2021-10-06 02:20:00|4032.65|4030.65|4036.85|4034.85|4036.85|4034.85|4030.65|4028.65|227
1633487100000|2021-10-06 02:25:00|4037.15|4035.15|4033.85|4031.85|4037.15|4035.15|4033.65|4031.65|194
1633487400000|2021-10-06 02:30:00|4033.65|4031.65|4033.35|4031.35|4034.65|4032.65|4032.15|4030.15|244
1633487700000|2021-10-06 02:35:00|4033.65|4031.65|4034.15|4032.15|4035.65|4033.65|4033.15|4031.15|227
1633488000000|2021-10-06 02:40:00|4034.35|4032.35|4033.65|4031.65|4035.15|4033.15|4033.65|4031.65|110
1633488300000|2021-10-06 02:45:00|4033.85|4031.85|4028.35|4026.35|4033.85|4031.85|4025.15|4023.15|704
1633488600000|2021-10-06 02:50:00|4028.65|4026.65|4026.15|4024.15|4029.35|4027.35|4023.65|4021.65|665
1633488900000|2021-10-06 02:55:00|4026.65|4024.65|4030.85|4028.85|4031.35|4029.35|4026.15|4024.15|209
1633489200000|2021-10-06 03:00:00|4031.15|4029.15|4026.65|4024.65|4031.15|4029.15|4026.15|4024.15|166
1633489500000|2021-10-06 03:05:00|4026.85|4024.85|4028.15|4026.15|4030.65|4028.65|4024.65|4022.65|453
1633489800000|2021-10-06 03:10:00|4027.85|4025.85|4028.15|4026.15|4028.85|4026.85|4025.65|4023.65|197
1633490100000|2021-10-06 03:15:00|4027.85|4025.85|4029.35|4027.35|4030.65|4028.65|4025.85|4023.85|260
1633490400000|2021-10-06 03:20:00|4029.15|4027.15|4033.15|4031.15|4033.15|4031.15|4027.65|4025.65|167
1633490700000|2021-10-06 03:25:00|4033.35|4031.35|4032.35|4030.35|4034.15|4032.15|4030.65|4028.65|153
1633491000000|2021-10-06 03:30:00|4032.15|4030.15|4032.15|4030.15|4035.65|4033.65|4031.65|4029.65|241
1633491300000|2021-10-06 03:35:00|4031.85|4029.85|4033.15|4031.15|4033.65|4031.65|4029.85|4027.85|133
1633491600000|2021-10-06 03:40:00|4032.65|4030.65|4033.35|4031.35|4033.65|4031.65|4030.65|4028.65|229
1633491900000|2021-10-06 03:45:00|4033.85|4031.85|4033.15|4031.15|4035.35|4033.35|4033.15|4031.15|128
1633492200000|2021-10-06 03:50:00|4033.35|4031.35|4036.85|4034.85|4036.85|4034.85|4032.35|4030.35|314
1633492500000|2021-10-06 03:55:00|4036.65|4034.65|4034.85|4032.85|4038.15|4036.15|4034.65|4032.65|372
1633492800000|2021-10-06 04:00:00|4035.15|4033.15|4034.15|4032.15|4036.65|4034.65|4033.85|4031.85|111
1633493100000|2021-10-06 04:05:00|4034.35|4032.35|4034.35|4032.35|4034.85|4032.85|4033.15|4031.15|87
1633493400000|2021-10-06 04:10:00|4034.15|4032.15|4031.85|4029.85|4034.65|4032.65|4031.65|4029.65|204
1633493700000|2021-10-06 04:15:00|4032.15|4030.15|4032.35|4030.35|4034.65|4032.65|4032.15|4030.15|124
1633494000000|2021-10-06 04:20:00|4032.65|4030.65|4030.35|4028.35|4032.65|4030.65|4030.35|4028.35|138
1633494300000|2021-10-06 04:25:00|4030.65|4028.65|4027.85|4025.85|4031.65|4029.65|4027.15|4025.15|174
1633494600000|2021-10-06 04:30:00|4027.65|4025.65|4027.15|4025.15|4028.15|4026.15|4025.35|4023.35|312
1633494900000|2021-10-06 04:35:00|4027.35|4025.35|4024.15|4022.15|4027.65|4025.65|4024.15|4022.15|279
1633495200000|2021-10-06 04:40:00|4023.65|4021.65|4021.85|4019.85|4024.65|4022.65|4020.65|4018.65|456
1633495500000|2021-10-06 04:45:00|4022.15|4020.15|4025.65|4023.65|4025.65|4023.65|4022.15|4020.15|360
1633495800000|2021-10-06 04:50:00|4026.15|4024.15|4025.65|4023.65|4027.65|4025.65|4025.65|4023.65|982
1633496100000|2021-10-06 04:55:00|4025.85|4023.85|4028.35|4026.35|4028.85|4026.85|4025.65|4023.65|392
1633496400000|2021-10-06 05:00:00|4028.15|4026.15|4029.35|4027.35|4029.65|4027.65|4026.65|4024.65|407
1633496700000|2021-10-06 05:05:00|4029.85|4027.85|4033.85|4031.85|4033.85|4031.85|4029.35|4027.35|145
1633497000000|2021-10-06 05:10:00|4034.15|4032.15|4037.35|4035.35|4037.85|4035.85|4033.35|4031.35|338
1633497300000|2021-10-06 05:15:00|4037.15|4035.15|4036.65|4034.65|4037.85|4035.85|4032.85|4030.85|249
1633497600000|2021-10-06 05:20:00|4036.85|4034.85|4035.35|4033.35|4038.65|4036.65|4035.15|4033.15|356
1633497900000|2021-10-06 05:25:00|4035.15|4033.15|4037.35|4035.35|4038.65|4036.65|4035.15|4033.15|248
1633498200000|2021-10-06 05:30:00|4037.65|4035.65|4032.15|4030.15|4038.15|4036.15|4032.15|4030.15|216
1633498500000|2021-10-06 05:35:00|4032.35|4030.35|4033.35|4031.35|4033.65|4031.65|4029.85|4027.85|247
1633498800000|2021-10-06 05:40:00|4033.65|4031.65|4031.65|4029.65|4034.65|4032.65|4031.15|4029.15|129
1633499100000|2021-10-06 05:45:00|4031.35|4029.35|4032.85|4030.85|4032.85|4030.85|4030.65|4028.65|342
1633499400000|2021-10-06 05:50:00|4033.15|4031.15|4033.35|4031.35|4033.65|4031.65|4030.85|4028.85|542
1633499700000|2021-10-06 05:55:00|4033.15|4031.15|4030.85|4028.85|4033.35|4031.35|4028.65|4026.65|1129
1633500000000|2021-10-06 06:00:00|4030.6|4029.1|4029.4|4027.9|4034.4|4032.9|4026.9|4025.4|2284
1633500300000|2021-10-06 06:05:00|4029.6|4028.1|4024.4|4022.9|4029.9|4028.4|4022.9|4021.4|3267
1633500600000|2021-10-06 06:10:00|4023.9|4022.4|4023.4|4021.9|4024.9|4023.4|4021.4|4019.9|1828
1633500900000|2021-10-06 06:15:00|4022.9|4021.4|4029.9|4028.4|4029.9|4028.4|4022.4|4020.9|2655
1633501200000|2021-10-06 06:20:00|4029.4|4027.9|4032.4|4030.9|4035.4|4033.9|4029.4|4027.9|1986
1633501500000|2021-10-06 06:25:00|4031.9|4030.4|4029.1|4027.6|4031.9|4030.4|4028.9|4027.4|401
1633501800000|2021-10-06 06:30:00|4028.9|4027.4|4029.4|4027.9|4029.4|4027.9|4026.9|4025.4|915
1633502100000|2021-10-06 06:35:00|4029.9|4028.4|4031.4|4029.9|4033.4|4031.9|4029.9|4028.4|1330
1633502400000|2021-10-06 06:40:00|4031.1|4029.6|4029.1|4027.6|4032.1|4030.6|4027.6|4026.1|1095
1633502700000|2021-10-06 06:45:00|4029.4|4027.9|4031.4|4029.9|4031.6|4030.1|4027.4|4025.9|1423
1633503000000|2021-10-06 06:50:00|4031.6|4030.1|4034.9|4033.4|4036.4|4034.9|4031.6|4030.1|2081
1633503300000|2021-10-06 06:55:00|4035.1|4033.6|4033.9|4032.4|4036.4|4034.9|4030.9|4029.4|1874
1633503600000|2021-10-06 07:00:00|4032.9|4031.4|4018.9|4017.4|4034.4|4032.9|4018.9|4017.4|16683
1633503900000|2021-10-06 07:05:00|4019.1|4017.6|4010.9|4009.4|4019.4|4017.9|4009.1|4007.6|15210
1633504200000|2021-10-06 07:10:00|4011.9|4010.4|4006.4|4004.9|4011.9|4010.4|4005.9|4004.4|9634
1633504500000|2021-10-06 07:15:00|4006.9|4005.4|4011.9|4010.4|4012.9|4011.4|4004.9|4003.4|10314
1633504800000|2021-10-06 07:20:00|4011.4|4009.9|4003.9|4002.4|4011.9|4010.4|4001.4|3999.9|10686
1633505100000|2021-10-06 07:25:00|4003.6|4002.1|4005.4|4003.9|4008.9|4007.4|4000.9|3999.4|10412
1633505400000|2021-10-06 07:30:00|4005.9|4004.4|3992.9|3991.4|4005.9|4004.4|3992.9|3991.4|14720
1633505700000|2021-10-06 07:35:00|3993.4|3991.9|3991.4|3989.9|3993.9|3992.4|3985.4|3983.9|19162
1633506000000|2021-10-06 07:40:00|3991.75|3990.25|3996.25|3994.75|3997.25|3995.75|3988.75|3987.25|13291
1633506300000|2021-10-06 07:45:00|3995.45|3993.95|3991.75|3990.25|3995.45|3993.95|3986.25|3984.75|9832
1633506600000|2021-10-06 07:50:00|3992.25|3990.75|3998.25|3996.75|3998.25|3996.75|3991.25|3989.75|8245
1633506900000|2021-10-06 07:55:00|3998.75|3997.25|3992.25|3990.75|3998.75|3997.25|3992.25|3990.75|8578
1633507200000|2021-10-06 08:00:00|3992.75|3991.25|3987.25|3985.75|3992.75|3991.25|3986.75|3985.25|7568
1633507500000|2021-10-06 08:05:00|3986.75|3985.25|3982.75|3981.25|3987.25|3985.75|3978.75|3977.25|12189
1633507800000|2021-10-06 08:10:00|3982.25|3980.75|3991.25|3989.75|3991.75|3990.25|3981.25|3979.75|8407
1633508100000|2021-10-06 08:15:00|3990.75|3989.25|3986.25|3984.75|3991.25|3989.75|3984.75|3983.25|5628
1633508400000|2021-10-06 08:20:00|3986.75|3985.25|3990.75|3989.25|3992.75|3991.25|3984.25|3982.75|8142
1633508700000|2021-10-06 08:25:00|3990.95|3989.45|3996.25|3994.75|3996.75|3995.25|3987.75|3986.25|7802
1633509000000|2021-10-06 08:30:00|3996.75|3995.25|3996.45|3994.95|4000.25|3998.75|3995.25|3993.75|11267
1633509300000|2021-10-06 08:35:00|3996.75|3995.25|3994.25|3992.75|3998.75|3997.25|3992.75|3991.25|6662
1633509600000|2021-10-06 08:40:00|3993.75|3992.25|3997.25|3995.75|3998.95|3997.45|3991.75|3990.25|4345
1633509900000|2021-10-06 08:45:00|3997.45|3995.95|3986.75|3985.25|3997.75|3996.25|3986.45|3984.95|5362
1633510200000|2021-10-06 08:50:00|3986.25|3984.75|3987.95|3986.45|3991.25|3989.75|3985.75|3984.25|4311
1633510500000|2021-10-06 08:55:00|3988.25|3986.75|3988.25|3986.75|3990.75|3989.25|3987.75|3986.25|3940
1633510800000|2021-10-06 09:00:00|3987.95|3986.45|3983.75|3982.25|3988.75|3987.25|3979.95|3978.45|11652
1633511100000|2021-10-06 09:05:00|3982.95|3981.45|3984.25|3982.75|3985.25|3983.75|3979.75|3978.25|9903
1633511400000|2021-10-06 09:10:00|3983.75|3982.25|3978.25|3976.75|3983.75|3982.25|3978.25|3976.75|13188
1633511700000|2021-10-06 09:15:00|3978.45|3976.95|3974.75|3973.25|3978.75|3977.25|3972.95|3971.45|10701
1633512000000|2021-10-06 09:20:00|3974.45|3972.95|3970.25|3968.75|3974.75|3973.25|3969.25|3967.75|13074
1633512300000|2021-10-06 09:25:00|3969.95|3968.45|3972.25|3970.75|3973.75|3972.25|3969.25|3967.75|12871
1633512600000|2021-10-06 09:30:00|3971.75|3970.25|3977.75|3976.25|3977.75|3976.25|3970.75|3969.25|7835
1633512900000|2021-10-06 09:35:00|3977.45|3975.95|3968.75|3967.25|3977.75|3976.25|3967.75|3966.25|8536
1633513200000|2021-10-06 09:40:00|3969.25|3967.75|3968.75|3967.25|3973.25|3971.75|3965.25|3963.75|9833
1633513500000|2021-10-06 09:45:00|3969.25|3967.75|3973.75|3972.25|3973.75|3972.25|3968.25|3966.75|6400
1633513800000|2021-10-06 09:50:00|3973.25|3971.75|3976.95|3975.45|3978.25|3976.75|3972.75|3971.25|8152
1633514100000|2021-10-06 09:55:00|3976.75|3975.25|3976.75|3975.25|3978.25|3976.75|3974.25|3972.75|6548
1633514400000|2021-10-06 10:00:00|3976.45|3974.95|3975.95|3974.45|3977.75|3976.25|3973.75|3972.25|7774
1633514700000|2021-10-06 10:05:00|3975.75|3974.25|3975.95|3974.45|3977.75|3976.25|3973.25|3971.75|8163
1633515000000|2021-10-06 10:10:00|3975.75|3974.25|3977.75|3976.25|3978.75|3977.25|3975.25|3973.75|10339
1633515300000|2021-10-06 10:15:00|3977.25|3975.75|3981.75|3980.25|3982.25|3980.75|3976.75|3975.25|3984
1633515600000|2021-10-06 10:20:00|3981.45|3979.95|3976.25|3974.75|3981.75|3980.25|3973.75|3972.25|4168
1633515900000|2021-10-06 10:25:00|3976.75|3975.25|3980.75|3979.25|3981.25|3979.75|3976.25|3974.75|3547
1633516200000|2021-10-06 10:30:00|3981.75|3980.25|3976.75|3975.25|3981.75|3980.25|3974.25|3972.75|2683
1633516500000|2021-10-06 10:35:00|3976.25|3974.75|3976.25|3974.75|3976.75|3975.25|3972.25|3970.75|4115
1633516800000|2021-10-06 10:40:00|3977.25|3975.75|3975.75|3974.25|3980.25|3978.75|3975.25|3973.75|3141
1633517100000|2021-10-06 10:45:00|3976.25|3974.75|3974.25|3972.75|3976.25|3974.75|3973.25|3971.75|2701
1633517400000|2021-10-06 10:50:00|3974.75|3973.25|3973.75|3972.25|3975.25|3973.75|3971.25|3969.75|19516
1633517700000|2021-10-06 10:55:00|3973.25|3971.75|3977.25|3975.75|3977.75|3976.25|3970.75|3969.25|5001
1633518000000|2021-10-06 11:00:00|3977.75|3976.25|3973.75|3972.25|3978.25|3976.75|3972.25|3970.75|11680
1633518300000|2021-10-06 11:05:00|3974.25|3972.75|3973.75|3972.25|3976.25|3974.75|3972.25|3970.75|11239
1633518600000|2021-10-06 11:10:00|3974.25|3972.75|3980.75|3979.25|3980.75|3979.25|3974.25|3972.75|10114
1633518900000|2021-10-06 11:15:00|3980.25|3978.75|3980.75|3979.25|3982.95|3981.45|3979.75|3978.25|16841
1633519200000|2021-10-06 11:20:00|3981.25|3979.75|3979.25|3977.75|3981.25|3979.75|3978.75|3977.25|5644
1633519500000|2021-10-06 11:25:00|3978.95|3977.45|3985.25|3983.75|3985.25|3983.75|3978.75|3977.25|8932
1633519800000|2021-10-06 11:30:00|3985.75|3984.25|3984.25|3982.75|3988.25|3986.75|3983.25|3981.75|12980
1633520100000|2021-10-06 11:35:00|3985.25|3983.75|3986.25|3984.75|3988.25|3986.75|3982.75|3981.25|5408
1633520400000|2021-10-06 11:40:00|3985.88|3984.38|3983.88|3982.38|3987.88|3986.38|3983.88|3982.38|3527
1633520700000|2021-10-06 11:45:00|3984.88|3983.38|3985.08|3983.58|3986.38|3984.88|3982.38|3980.88|2334
1633521000000|2021-10-06 11:50:00|3984.88|3983.38|3987.38|3985.88|3989.38|3987.88|3984.38|3982.88|6552
1633521300000|2021-10-06 11:55:00|3987.88|3986.38|3992.38|3990.88|3992.88|3991.38|3987.38|3985.88|5039
1633521600000|2021-10-06 12:00:00|3992.88|3991.38|3994.38|3992.88|3994.38|3992.88|3989.88|3988.38|8649
1633521900000|2021-10-06 12:05:00|3994.08|3992.58|3994.38|3992.88|3994.88|3993.38|3992.38|3990.88|7220
1633522200000|2021-10-06 12:10:00|3994.58|3993.08|3998.88|3997.38|3999.38|3997.88|3994.38|3992.88|7834
1633522500000|2021-10-06 12:15:00|3998.58|3997.08|3993.88|3992.38|3998.88|3997.38|3993.38|3991.88|6310
1633522800000|2021-10-06 12:20:00|3994.38|3992.88|4000.38|3998.88|4000.88|3999.38|3992.88|3991.38|5525
1633523100000|2021-10-06 12:25:00|3999.88|3998.38|4004.88|4003.38|4007.38|4005.88|3999.38|3997.88|9073
1633523400000|2021-10-06 12:30:00|4004.38|4002.88|4008.08|4006.58|4008.38|4006.88|4004.38|4002.88|6207
1633523700000|2021-10-06 12:35:00|4008.38|4006.88|4006.38|4004.88|4008.88|4007.38|4004.38|4002.88|9550
1633524000000|2021-10-06 12:40:00|4006.88|4005.38|4006.88|4005.38|4009.88|4008.38|4004.38|4002.88|11165
1633524300000|2021-10-06 12:45:00|4007.38|4005.88|4003.88|4002.38|4008.38|4006.88|4003.38|4001.88|8967
1633524600000|2021-10-06 12:50:00|4004.38|4002.88|3996.38|3994.88|4005.38|4003.88|3995.08|3993.58|7889
1633524900000|2021-10-06 12:55:00|3996.88|3995.38|4000.88|3999.38|4001.88|4000.38|3995.88|3994.38|7485
1633525200000|2021-10-06 13:00:00|4001.38|3999.88|4002.38|4000.88|4003.88|4002.38|4000.88|3999.38|2219
1633525500000|2021-10-06 13:05:00|4002.88|4001.38|4005.88|4004.38|4006.38|4004.88|4001.38|3999.88|4191
1633525800000|2021-10-06 13:10:00|4006.08|4004.58|4011.88|4010.38|4012.38|4010.88|4005.88|4004.38|5805
1633526100000|2021-10-06 13:15:00|4011.38|4009.88|4011.58|4010.08|4011.88|4010.38|4010.38|4008.88|3518
1633526400000|2021-10-06 13:20:00|4011.88|4010.38|4008.38|4006.88|4011.88|4010.38|4007.38|4005.88|8895
1633526700000|2021-10-06 13:25:00|4009.08|4007.58|4006.88|4005.38|4011.08|4009.58|4006.38|4004.88|3069
1633527000000|2021-10-06 13:30:00|4005.88|4004.38|4011.88|4010.38|4013.38|4011.88|4002.88|4001.38|8945
1633527300000|2021-10-06 13:35:00|4012.38|4010.88|4016.38|4014.88|4018.38|4016.88|4012.38|4010.88|16992
1633527600000|2021-10-06 13:40:00|4016.88|4015.38|4021.88|4020.38|4022.38|4020.88|4013.88|4012.38|13821
1633527900000|2021-10-06 13:45:00|4022.08|4020.58|4013.88|4012.38|4022.38|4020.88|4012.88|4011.38|9845
1633528200000|2021-10-06 13:50:00|4013.58|4012.08|4012.88|4011.38|4015.38|4013.88|4008.38|4006.88|7413
1633528500000|2021-10-06 13:55:00|4013.38|4011.88|4009.58|4008.08|4013.88|4012.38|4006.38|4004.88|8280
1633528800000|2021-10-06 14:00:00|4008.88|4007.38|4002.38|4000.88|4008.88|4007.38|3999.88|3998.38|9774
1633529100000|2021-10-06 14:05:00|4001.38|3999.88|4005.38|4003.88|4006.38|4004.88|3998.38|3996.88|6047
1633529400000|2021-10-06 14:10:00|4005.5|4004|4015|4013.5|4015.5|4014|4003|4001.5|11521
1633529700000|2021-10-06 14:15:00|4014.5|4013|4007|4005.5|4014.5|4013|4005.2|4003.7|7567
1633530000000|2021-10-06 14:20:00|4006|4004.5|4020|4018.5|4020.5|4019|4006|4004.5|8119
1633530300000|2021-10-06 14:25:00|4019.5|4018|4017|4015.5|4022.5|4021|4016.5|4015|6374
1633530600000|2021-10-06 14:30:00|4016.5|4015|4018.7|4017.2|4022|4020.5|4016|4014.5|6273
1633530900000|2021-10-06 14:35:00|4019|4017.5|4021.5|4020|4021.5|4020|4014|4012.5|6231
1633531200000|2021-10-06 14:40:00|4022|4020.5|4017.5|4016|4022|4020.5|4016.5|4015|7825
1633531500000|2021-10-06 14:45:00|4018|4016.5|4021.5|4020|4021.5|4020|4014|4012.5|7048
1633531800000|2021-10-06 14:50:00|4021|4019.5|4024|4022.5|4024|4022.5|4018.5|4017|6073
1633532100000|2021-10-06 14:55:00|4024.5|4023|4027|4025.5|4027.5|4026|4020.5|4019|12023
1633532400000|2021-10-06 15:00:00|4026.7|4025.2|4026|4024.5|4026.7|4025.2|4022|4020.5|26398
1633532700000|2021-10-06 15:05:00|4025.5|4024|4023.7|4022.2|4026|4024.5|4021.5|4020|5648
1633533000000|2021-10-06 15:10:00|4024|4022.5|4023|4021.5|4026|4024.5|4020.5|4019|17414
1633533300000|2021-10-06 15:15:00|4022|4020.5|4023.5|4022|4023.5|4022|4020|4018.5|7529
1633533600000|2021-10-06 15:20:00|4023.7|4022.2|4014.5|4013|4024|4022.5|4013.5|4012|21050
1633533900000|2021-10-06 15:25:00|4014.2|4012.7|4012.5|4011|4019|4017.5|4011.5|4010|19260
1633534200000|2021-10-06 15:30:00|4011.5|4010|4014.7|4013.2|4016|4014.5|4009.7|4008.2|42700
1633534500000|2021-10-06 15:35:00|4014|4012.5|4018.5|4017|4018.5|4017|4012|4010.5|23208
1633534800000|2021-10-06 15:40:00|4019|4017.5|4015.5|4014|4019|4017.5|4012.5|4011|10926
1633535100000|2021-10-06 15:45:00|4016|4014.5|4017.5|4016|4018|4016.5|4013.5|4012|3000
1633535400000|2021-10-06 15:50:00|4017.2|4015.7|4023|4021.5|4023.5|4022|4017.2|4015.7|5176
1633535700000|2021-10-06 15:55:00|4022.5|4021|4025.5|4024|4026.2|4024.7|4022.5|4021|9721
1633536000000|2021-10-06 16:00:00|4026|4024.5|4021|4019.5|4026.5|4025|4021|4019.5|6259
1633536300000|2021-10-06 16:05:00|4021.5|4020|4015.5|4014|4021.5|4020|4014|4012.5|8788
1633536600000|2021-10-06 16:10:00|4015|4013.5|4012.7|4011.2|4015.5|4014|4012|4010.5|1941
1633536900000|2021-10-06 16:15:00|4012.5|4011|4012|4010.5|4013|4011.5|4011|4009.5|7205
1633537200000|2021-10-06 16:20:00|4011.5|4010|4011|4009.5|4013|4011.5|4010|4008.5|2115
1633537500000|2021-10-06 16:25:00|4011.5|4010|4009|4007.5|4014.5|4013|4007.5|4006|3651
1633537800000|2021-10-06 16:30:00|4008.5|4007|4009|4007.5|4009|4007.5|4007.5|4006|1398
1633538100000|2021-10-06 16:35:00|4009.2|4007.7|4008|4006.5|4009.5|4008|4006.5|4005|2060
1633538400000|2021-10-06 16:40:00|4007.5|4006|4013|4011.5|4013.5|4012|4007.5|4006|1616
1633538700000|2021-10-06 16:45:00|4013.5|4012|4009.7|4008.2|4014|4012.5|4008.5|4007|1312
1633539000000|2021-10-06 16:50:00|4010|4008.5|4010|4008.5|4012|4010.5|4009.5|4008|764
1633539300000|2021-10-06 16:55:00|4009.5|4008|4010.2|4008.7|4013|4011.5|4009.5|4008|848
1633539600000|2021-10-06 17:00:00|4010.5|4009|4010.5|4009|4013|4011.5|4009|4007.5|1002
1633539900000|2021-10-06 17:05:00|4010.2|4008.7|4008|4006.5|4010.2|4008.7|4005|4003.5|1522
1633540200000|2021-10-06 17:10:00|4007.5|4006|4010.5|4009|4010.5|4009|4005.5|4004|1157
1633540500000|2021-10-06 17:15:00|4010|4008.5|4011.5|4010|4012.2|4010.7|4009.5|4008|652
1633540800000|2021-10-06 17:20:00|4012|4010.5|4013|4011.5|4014.5|4013|4010|4008.5|1416
1633541100000|2021-10-06 17:25:00|4013.2|4011.7|4018.2|4016.7|4018.2|4016.7|4012.5|4011|2033
1633541400000|2021-10-06 17:30:00|4018|4016.5|4023.2|4021.7|4023.5|4022|4017.5|4016|2893
1633541700000|2021-10-06 17:35:00|4023|4021.5|4028|4026.5|4029|4027.5|4022.5|4021|3704
1633542000000|2021-10-06 17:40:00|4028.5|4027|4028|4026.5|4029.5|4028|4027.5|4026|2078
1633542300000|2021-10-06 17:45:00|4027.7|4026.2|4032|4030.5|4032.5|4031|4027.7|4026.2|7604
1633542600000|2021-10-06 17:50:00|4031.5|4030|4026|4024.5|4032|4030.5|4025.5|4024|2625
1633542900000|2021-10-06 17:55:00|4026.5|4025|4029.2|4027.7|4029.2|4027.7|4026.5|4025|934
1633543200000|2021-10-06 18:00:00|4029.5|4028|4031|4029.5|4032|4030.5|4026|4024.5|4274
1633543500000|2021-10-06 18:05:00|4031.2|4029.7|4034.5|4033|4034.5|4033|4030|4028.5|1165
1633543800000|2021-10-06 18:10:00|4034.2|4032.7|4035|4033.5|4036.5|4035|4033.5|4032|2518
1633544100000|2021-10-06 18:15:00|4035.5|4034|4036.5|4035|4036.5|4035|4034|4032.5|1441
1633544400000|2021-10-06 18:20:00|4036|4034.5|4035|4033.5|4037|4035.5|4034.5|4033|1505
1633544700000|2021-10-06 18:25:00|4035.2|4033.7|4037.5|4036|4038|4036.5|4035.2|4033.7|1326
1633545000000|2021-10-06 18:30:00|4037|4035.5|4039|4037.5|4040|4038.5|4035.5|4034|2733
1633545300000|2021-10-06 18:35:00|4039.5|4038|4040|4038.5|4040|4038.5|4038|4036.5|908
1633545600000|2021-10-06 18:40:00|4040.5|4039|4042|4040.5|4043|4041.5|4040|4038.5|2507
1633545900000|2021-10-06 18:45:00|4042.2|4040.7|4039.5|4038|4044|4042.5|4039.5|4038|1569
1633546200000|2021-10-06 18:50:00|4039.7|4038.2|4039.5|4038|4041|4039.5|4036|4034.5|2808
1633546500000|2021-10-06 18:55:00|4039.5|4038|4035|4033.5|4040|4038.5|4034.7|4033.2|1165
1633546800000|2021-10-06 19:00:00|4034.5|4033|4034|4032.5|4037|4035.5|4034|4032.5|879
1633547100000|2021-10-06 19:05:00|4034.5|4033|4036.5|4035|4037.5|4036|4034.5|4033|1129
1633547400000|2021-10-06 19:10:00|4036|4034.5|4036|4034.5|4039|4037.5|4034.5|4033|1014
1633547700000|2021-10-06 19:15:00|4036.2|4034.7|4036.5|4035|4039|4037.5|4036|4034.5|722
1633548000000|2021-10-06 19:20:00|4036.2|4034.7|4036|4034.5|4037|4035.5|4034.5|4033|612
1633548300000|2021-10-06 19:25:00|4035.7|4034.2|4037.2|4035.7|4038|4036.5|4035|4033.5|701
1633548600000|2021-10-06 19:30:00|4037|4035.5|4036|4034.5|4038.2|4036.7|4035|4033.5|663
1633548900000|2021-10-06 19:35:00|4036.2|4034.7|4035|4033.5|4036.2|4034.7|4032.5|4031|1157
1633549200000|2021-10-06 19:40:00|4035.2|4033.7|4038|4036.5|4038.5|4037|4034.5|4033|931
1633549500000|2021-10-06 19:45:00|4037.5|4036|4038.5|4037|4040|4038.5|4036|4034.5|999
1633549800000|2021-10-06 19:50:00|4039|4037.5|4038.5|4037|4042|4040.5|4038|4036.5|2299
1633550100000|2021-10-06 19:55:00|4038.2|4036.7|4042|4040.5|4043|4041.5|4038|4036.5|3270
1633550400000|2021-10-06 20:00:00|4042.75|4039.75|4039.15|4036.15|4042.95|4039.95|4038.15|4035.15|203
1633550700000|2021-10-06 20:05:00|4039.65|4036.65|4042.75|4039.75|4043.25|4040.25|4039.45|4036.45|0
1633551000000|2021-10-06 20:10:00|4042.45|4039.45|4042.75|4039.75|4042.95|4039.95|4041.95|4038.95|0
1633551300000|2021-10-06 20:15:00|4042.95|4039.95|4041.75|4038.75|4043.75|4040.75|4041.75|4038.75|0
1633551600000|2021-10-06 20:20:00|4041.95|4038.95|4041.95|4038.95|4042.45|4039.45|4041.75|4038.75|0
1633551900000|2021-10-06 20:25:00|4041.75|4038.75|4042.75|4039.75|4042.75|4039.75|4041.75|4038.75|0
1633552200000|2021-10-06 20:30:00|4042.95|4039.95|4043.75|4040.75|4043.75|4040.75|4042.75|4039.75|0
1633552500000|2021-10-06 20:35:00|4043.45|4040.45|4044.55|4041.55|4044.55|4041.55|4042.95|4039.95|0
1633552800000|2021-10-06 20:40:00|4044.25|4041.25|4043.45|4040.45|4044.55|4041.55|4043.25|4040.25|0
1633553100000|2021-10-06 20:45:00|4043.25|4040.25|4041.75|4038.75|4043.75|4040.75|4041.75|4038.75|0
1633553400000|2021-10-06 20:50:00|4041.95|4038.95|4042.75|4039.75|4042.95|4039.95|4041.95|4038.95|0
1633553700000|2021-10-06 20:55:00|4042.45|4039.45|4042.35|4039.35|4042.75|4039.75|4041.75|4038.75|0
1633554000000|2021-10-06 21:00:00|4042.05|4039.05|4042.15|4039.15|4042.35|4039.35|4041.15|4038.15|0
1633554300000|2021-10-06 21:05:00|4042.05|4039.05|4041.65|4038.65|4042.15|4039.15|4041.45|4038.45|0
1633554600000|2021-10-06 21:10:00|4041.75|4038.75|4041.65|4038.65|4041.95|4038.95|4041.55|4038.55|0
1633554900000|2021-10-06 21:15:00|4041.55|4038.55|4041.35|4038.35|4041.75|4038.75|4041.35|4038.35|0
1633555200000|2021-10-06 21:20:00|4041.45|4038.45|4041.55|4038.55|4041.75|4038.75|4041.35|4038.35|0
1633555500000|2021-10-06 21:25:00|4041.45|4038.45|4041.45|4038.45|4041.75|4038.75|4041.45|4038.45|0
1633556100000|2021-10-06 21:35:00|4041.65|4038.65|4041.75|4038.75|4042.05|4039.05|4041.65|4038.65|0
1633556400000|2021-10-06 21:40:00|4041.95|4038.95|4041.95|4038.95|4042.05|4039.05|4041.75|4038.75|0
1633556700000|2021-10-06 21:45:00|4042.05|4039.05|4042.45|4039.45|4042.55|4039.55|4041.95|4038.95|0
1633557000000|2021-10-06 21:50:00|4042.35|4039.35|4042.45|4039.45|4042.55|4039.55|4042.35|4039.35|0
1633557300000|2021-10-06 21:55:00|4042.65|4039.65|4042.85|4039.85|4042.95|4039.95|4042.45|4039.45|0
1633557600000|2021-10-06 22:00:00|4042.35|4039.35|4044.75|4041.75|4045.75|4042.75|4042.35|4039.35|0
1633557900000|2021-10-06 22:05:00|4045.05|4042.05|4044.55|4041.55|4045.05|4042.05|4044.05|4041.05|0
1633558200000|2021-10-06 22:10:00|4044.75|4041.75|4044.25|4041.25|4045.05|4042.05|4044.05|4041.05|0
1633558500000|2021-10-06 22:15:00|4044.55|4041.55|4049.05|4046.05|4049.35|4046.35|4044.25|4041.25|0
1633558800000|2021-10-06 22:20:00|4049.35|4046.35|4047.55|4044.55|4050.15|4047.15|4047.55|4044.55|0
1633559100000|2021-10-06 22:25:00|4047.85|4044.85|4048.35|4045.35|4049.05|4046.05|4047.55|4044.55|0
1633559400000|2021-10-06 22:30:00|4048.55|4045.55|4050.65|4047.65|4051.15|4048.15|4048.05|4045.05|0
1633559700000|2021-10-06 22:35:00|4050.45|4047.45|4051.35|4048.35|4051.65|4048.65|4050.45|4047.45|0
1633560000000|2021-10-06 22:40:00|4051.15|4048.15|4050.65|4047.65|4051.35|4048.35|4050.35|4047.35|0
1633560300000|2021-10-06 22:45:00|4050.85|4047.85|4050.65|4047.65|4051.15|4048.15|4050.15|4047.15|0
1633560600000|2021-10-06 22:50:00|4050.85|4047.85|4053.15|4050.15|4053.25|4050.25|4050.65|4047.65|0
1633560900000|2021-10-06 22:55:00|4052.95|4049.95|4052.95|4049.95|4053.15|4050.15|4051.85|4048.85|0
1633561200000|2021-10-06 23:00:00|4053.15|4050.15|4056.95|4053.95|4057.25|4054.25|4053.15|4050.15|0
1633561500000|2021-10-06 23:05:00|4057.25|4054.25|4056.95|4053.95|4058.75|4055.75|4056.45|4053.45|0
1633561800000|2021-10-06 23:10:00|4056.75|4053.75|4054.95|4051.95|4056.75|4053.75|4053.95|4050.95|0
1633562100000|2021-10-06 23:15:00|4055.15|4052.15|4052.95|4049.95|4055.15|4052.15|4052.65|4049.65|0
1633562400000|2021-10-06 23:20:00|4052.65|4049.65|4053.95|4050.95|4053.95|4050.95|4052.65|4049.65|0
1633562700000|2021-10-06 23:25:00|4054.05|4051.05|4052.45|4049.45|4054.05|4051.05|4051.95|4048.95|0
1633563000000|2021-10-06 23:30:00|4052.15|4049.15|4050.35|4047.35|4052.65|4049.65|4049.15|4046.15|0
1633563300000|2021-10-06 23:35:00|4050.65|4047.65|4049.35|4046.35|4051.35|4048.35|4049.15|4046.15|0
1633563600000|2021-10-06 23:40:00|4049.15|4046.15|4049.85|4046.85|4050.35|4047.35|4048.35|4045.35|0
1633563900000|2021-10-06 23:45:00|4049.65|4046.65|4051.15|4048.15|4052.95|4049.95|4049.35|4046.35|0
1633564200000|2021-10-06 23:50:00|4050.85|4047.85|4051.35|4048.35|4051.65|4048.65|4049.35|4046.35|0
1633564500000|2021-10-06 23:55:00|4051.65|4048.65|4051.95|4048.95|4051.95|4048.95|4049.85|4046.85|0
1633564800000|2021-10-07 00:00:00|4051.75|4048.75|4051.35|4048.35|4054.95|4051.95|4050.65|4047.65|0
1633565100000|2021-10-07 00:05:00|4051.65|4048.65|4050.35|4047.35|4053.15|4050.15|4049.35|4046.35|0
1633565400000|2021-10-07 00:10:00|4050.65|4047.65|4048.65|4045.65|4051.15|4048.15|4048.65|4045.65|0
1633565700000|2021-10-07 00:15:00|4048.85|4045.85|4053.25|4051.25|4053.75|4051.75|4047.75|4045.35|1146
1633566000000|2021-10-07 00:20:00|4052.75|4050.75|4051.25|4049.25|4052.95|4050.95|4049.25|4047.25|519
1633566300000|2021-10-07 00:25:00|4051.75|4049.75|4053.75|4051.75|4053.75|4051.75|4051.25|4049.25|177
1633566600000|2021-10-07 00:30:00|4053.25|4051.25|4056.25|4054.25|4057.25|4055.25|4053.25|4051.25|333
1633566900000|2021-10-07 00:35:00|4055.95|4053.95|4057.25|4055.25|4059.75|4057.75|4055.95|4053.95|491
1633567200000|2021-10-07 00:40:00|4056.75|4054.75|4056.75|4054.75|4057.75|4055.75|4055.75|4053.75|105
1633567500000|2021-10-07 00:45:00|4057.25|4055.25|4057.25|4055.25|4058.75|4056.75|4056.75|4054.75|150
1633567800000|2021-10-07 00:50:00|4056.75|4054.75|4056.95|4054.95|4058.45|4056.45|4056.25|4054.25|124
1633568100000|2021-10-07 00:55:00|4056.75|4054.75|4057.75|4055.75|4058.25|4056.25|4055.25|4053.25|208
1633568400000|2021-10-07 01:00:00|4058.25|4056.25|4057.75|4055.75|4059.75|4057.75|4056.95|4054.95|440
1633568700000|2021-10-07 01:05:00|4057.25|4055.25|4056.75|4054.75|4059.45|4057.45|4056.45|4054.45|201
1633569000000|2021-10-07 01:10:00|4056.45|4054.45|4058.25|4056.25|4058.25|4056.25|4054.95|4052.95|200
1633569300000|2021-10-07 01:15:00|4058.75|4056.75|4058.75|4056.75|4059.75|4057.75|4057.25|4055.25|91
1633569600000|2021-10-07 01:20:00|4058.95|4056.95|4056.75|4054.75|4059.25|4057.25|4056.75|4054.75|209
1633569900000|2021-10-07 01:25:00|4056.25|4054.25|4058.45|4056.45|4058.75|4056.75|4055.25|4053.25|183
1633570200000|2021-10-07 01:30:00|4058.75|4056.75|4064.75|4062.75|4064.75|4062.75|4056.95|4054.95|862
1633570500000|2021-10-07 01:35:00|4064.25|4062.25|4065.45|4063.45|4066.25|4064.25|4064.25|4062.25|643
1633570800000|2021-10-07 01:40:00|4065.25|4063.25|4066.75|4064.75|4066.75|4064.75|4065.25|4063.25|327
1633571100000|2021-10-07 01:45:00|4066.45|4064.45|4065.75|4063.75|4067.75|4065.75|4065.25|4063.25|398
1633571400000|2021-10-07 01:50:00|4065.95|4063.95|4066.75|4064.75|4066.75|4064.75|4065.25|4063.25|200
1633571700000|2021-10-07 01:55:00|4066.95|4064.95|4066.75|4064.75|4069.25|4067.25|4066.75|4064.75|250
1633572000000|2021-10-07 02:00:00|4066.95|4064.95|4066.75|4064.75|4069.45|4067.45|4065.95|4063.95|505
1633572300000|2021-10-07 02:05:00|4066.95|4064.95|4067.75|4065.75|4067.95|4065.95|4066.25|4064.25|166
1633572600000|2021-10-07 02:10:00|4067.95|4065.95|4071.25|4069.25|4071.75|4069.75|4067.45|4065.45|248
1633572900000|2021-10-07 02:15:00|4071.45|4069.45|4067.45|4065.45|4071.75|4069.75|4067.25|4065.25|161
1633573200000|2021-10-07 02:20:00|4067.75|4065.75|4068.75|4066.75|4068.75|4066.75|4067.25|4065.25|52
1633573500000|2021-10-07 02:25:00|4068.45|4066.45|4069.25|4067.25|4069.75|4067.75|4068.25|4066.25|98
1633573800000|2021-10-07 02:30:00|4068.95|4066.95|4068.95|4066.95|4070.75|4068.75|4068.25|4066.25|81
1633574100000|2021-10-07 02:35:00|4069.25|4067.25|4068.75|4066.75|4069.25|4067.25|4068.25|4066.25|57
1633574400000|2021-10-07 02:40:00|4069.25|4067.25|4066.75|4064.75|4069.25|4067.25|4066.25|4064.25|115
1633574700000|2021-10-07 02:45:00|4066.45|4064.45|4066.75|4064.75|4067.75|4065.75|4066.45|4064.45|141
1633575000000|2021-10-07 02:50:00|4066.25|4064.25|4064.95|4062.95|4067.25|4065.25|4064.75|4062.75|78
1633575300000|2021-10-07 02:55:00|4065.25|4063.25|4068.25|4066.25|4068.25|4066.25|4065.25|4063.25|87
1633575600000|2021-10-07 03:00:00|4068.45|4066.45|4065.95|4063.95|4068.45|4066.45|4065.75|4063.75|46
1633575900000|2021-10-07 03:05:00|4065.75|4063.75|4064.95|4062.95|4067.25|4065.25|4064.95|4062.95|189
1633576200000|2021-10-07 03:10:00|4065.25|4063.25|4061.45|4059.45|4065.25|4063.25|4061.25|4059.25|274
1633576500000|2021-10-07 03:15:00|4061.25|4059.25|4060.25|4058.25|4062.25|4060.25|4060.25|4058.25|335
1633576800000|2021-10-07 03:20:00|4059.95|4057.95|4061.25|4059.25|4061.25|4059.25|4059.25|4057.25|378
1633577100000|2021-10-07 03:25:00|4060.75|4058.75|4060.25|4058.25|4061.25|4059.25|4059.75|4057.75|80
1633577400000|2021-10-07 03:30:00|4060.75|4058.75|4060.45|4058.45|4062.75|4060.75|4059.75|4057.75|159
1633577700000|2021-10-07 03:35:00|4060.25|4058.25|4061.25|4059.25|4061.25|4059.25|4058.25|4056.25|149
1633578000000|2021-10-07 03:40:00|4060.75|4058.75|4060.75|4058.75|4060.95|4058.95|4059.75|4057.75|54
1633578300000|2021-10-07 03:45:00|4060.95|4058.95|4061.45|4059.45|4061.45|4059.45|4060.25|4058.25|113
1633578600000|2021-10-07 03:50:00|4061.25|4059.25|4061.25|4059.25|4061.75|4059.75|4060.25|4058.25|74
1633578900000|2021-10-07 03:55:00|4061.45|4059.45|4061.25|4059.25|4062.45|4060.45|4060.75|4058.75|121
1633579200000|2021-10-07 04:00:00|4061.45|4059.45|4061.75|4059.75|4062.25|4060.25|4060.75|4058.75|65
1633579500000|2021-10-07 04:05:00|4061.25|4059.25|4061.45|4059.45|4061.75|4059.75|4060.75|4058.75|78
1633579800000|2021-10-07 04:10:00|4061.75|4059.75|4060.75|4058.75|4061.75|4059.75|4060.25|4058.25|137
1633580100000|2021-10-07 04:15:00|4060.45|4058.45|4063.25|4061.25|4063.25|4061.25|4060.25|4058.25|259
1633580400000|2021-10-07 04:20:00|4063.45|4061.45|4061.45|4059.45|4063.95|4061.95|4060.95|4058.95|73
1633580700000|2021-10-07 04:25:00|4061.25|4059.25|4060.95|4058.95|4063.25|4061.25|4060.75|4058.75|48
1633581000000|2021-10-07 04:30:00|4060.75|4058.75|4060.25|4058.25|4062.75|4060.75|4060.25|4058.25|207
1633581300000|2021-10-07 04:35:00|4059.95|4057.95|4060.75|4058.75|4060.95|4058.95|4059.45|4057.45|72
1633581600000|2021-10-07 04:40:00|4060.95|4058.95|4057.95|4055.95|4060.95|4058.95|4057.45|4055.45|50
1633581900000|2021-10-07 04:45:00|4058.25|4056.25|4055.75|4053.75|4058.75|4056.75|4055.25|4053.25|170
1633582200000|2021-10-07 04:50:00|4055.45|4053.45|4055.95|4053.95|4056.45|4054.45|4055.45|4053.45|200
1633582500000|2021-10-07 04:55:00|4056.25|4054.25|4056.95|4054.95|4056.95|4054.95|4055.75|4053.75|37
1633582800000|2021-10-07 05:00:00|4056.75|4054.75|4061.45|4059.45|4061.45|4059.45|4055.25|4053.25|806
1633583100000|2021-10-07 05:05:00|4061.25|4059.25|4058.25|4056.25|4063.25|4061.25|4058.25|4056.25|210
1633583400000|2021-10-07 05:10:00|4057.45|4055.45|4058.25|4056.25|4059.25|4057.25|4055.25|4053.25|153
1633583700000|2021-10-07 05:15:00|4057.95|4055.95|4059.25|4057.25|4059.25|4057.25|4057.95|4055.95|75
1633584000000|2021-10-07 05:20:00|4059.45|4057.45|4061.25|4059.25|4061.25|4059.25|4059.25|4057.25|251
1633584300000|2021-10-07 05:25:00|4060.95|4058.95|4062.25|4060.25|4062.25|4060.25|4058.95|4056.95|210
1633584600000|2021-10-07 05:30:00|4062.45|4060.45|4061.25|4059.25|4062.75|4060.75|4060.75|4058.75|397
1633584900000|2021-10-07 05:35:00|4060.75|4058.75|4059.95|4057.95|4062.45|4060.45|4059.95|4057.95|96
1633585200000|2021-10-07 05:40:00|4059.75|4057.75|4059.75|4057.75|4060.25|4058.25|4058.25|4056.25|220
1633585500000|2021-10-07 05:45:00|4059.25|4057.25|4059.95|4057.95|4061.25|4059.25|4058.75|4056.75|250
1633585800000|2021-10-07 05:50:00|4059.75|4057.75|4055.25|4053.25|4059.75|4057.75|4054.95|4052.95|221
1633586100000|2021-10-07 05:55:00|4054.95|4052.95|4061.75|4059.75|4061.75|4059.75|4054.75|4052.75|672
1633586400000|2021-10-07 06:00:00|4061.5|4060|4067.5|4066|4069|4067.5|4059|4057.5|2466
1633586700000|2021-10-07 06:05:00|4068.2|4066.7|4072.2|4070.7|4074.5|4073|4067.5|4066|2312
1633587000000|2021-10-07 06:10:00|4072.5|4071|4070.5|4069|4074.5|4073|4070.5|4069|1756
1633587300000|2021-10-07 06:15:00|4070.7|4069.2|4071|4069.5|4072|4070.5|4070|4068.5|2339
1633587600000|2021-10-07 06:20:00|4071.5|4070|4070|4068.5|4073.5|4072|4069|4067.5|2789
1633587900000|2021-10-07 06:25:00|4069.5|4068|4069|4067.5|4070.5|4069|4067.5|4066|1835
1633588200000|2021-10-07 06:30:00|4068.5|4067|4070|4068.5|4070.5|4069|4068|4066.5|2184
1633588500000|2021-10-07 06:35:00|4070.5|4069|4068|4066.5|4071.5|4070|4068|4066.5|1614
1633588800000|2021-10-07 06:40:00|4067.5|4066|4062|4060.5|4068.5|4067|4062|4060.5|1396
1633589100000|2021-10-07 06:45:00|4061.7|4060.2|4056.5|4055|4064.5|4063|4055.2|4053.7|5048
1633589400000|2021-10-07 06:50:00|4056.2|4054.7|4060|4058.5|4061|4059.5|4053.2|4051.7|4709
1633589700000|2021-10-07 06:55:00|4059.5|4058|4064.7|4063.2|4066|4064.5|4057.7|4056.2|5650
1633590000000|2021-10-07 07:00:00|4064|4062.5|4072.5|4071|4076.5|4075|4062|4060.5|14582
1633590300000|2021-10-07 07:05:00|4073|4071.5|4068.5|4067|4074|4072.5|4067|4065.5|14230
1633590600000|2021-10-07 07:10:00|4069|4067.5|4066.5|4065|4073.5|4072|4064.5|4063|10160
1633590900000|2021-10-07 07:15:00|4066.2|4064.7|4058|4056.5|4071.5|4070|4058|4056.5|7358
1633591200000|2021-10-07 07:20:00|4058.2|4056.7|4064|4062.5|4067.5|4066|4058.2|4056.7|6747
1633591500000|2021-10-07 07:25:00|4063.5|4062|4066.5|4065|4066.5|4065|4060.5|4059|3809
1633591800000|2021-10-07 07:30:00|4066|4064.5|4070|4068.5|4071.5|4070|4066|4064.5|7161
1633592100000|2021-10-07 07:35:00|4069.5|4068|4071.5|4070|4072.5|4071|4069|4067.5|6131
1633592400000|2021-10-07 07:40:00|4071.52|4070.02|4068.52|4067.02|4072.02|4070.52|4068.52|4067.02|4926
1633592700000|2021-10-07 07:45:00|4068.72|4067.22|4066.52|4065.02|4069.52|4068.02|4064.52|4063.02|7179
1633593000000|2021-10-07 07:50:00|4067.02|4065.52|4066.72|4065.22|4070.02|4068.52|4065.02|4063.52|10425
1633593300000|2021-10-07 07:55:00|4066.52|4065.02|4067.52|4066.02|4069.02|4067.52|4064.02|4062.52|4990
1633593600000|2021-10-07 08:00:00|4067.02|4065.52|4065.52|4064.02|4068.02|4066.52|4064.02|4062.52|5221
1633593900000|2021-10-07 08:05:00|4066.52|4065.02|4069.52|4068.02|4072.02|4070.52|4066.02|4064.52|7073
1633594200000|2021-10-07 08:10:00|4069.02|4067.52|4067.52|4066.02|4069.02|4067.52|4067.52|4066.02|4684
1633594500000|2021-10-07 08:15:00|4067.02|4065.52|4060.52|4059.02|4067.52|4066.02|4060.02|4058.52|10545
1633594800000|2021-10-07 08:20:00|4060.02|4058.52|4058.02|4056.52|4061.02|4059.52|4057.02|4055.52|5993
1633595100000|2021-10-07 08:25:00|4058.52|4057.02|4062.52|4061.02|4062.52|4061.02|4056.02|4054.52|7251
1633595400000|2021-10-07 08:30:00|4062.22|4060.72|4065.52|4064.02|4065.52|4064.02|4061.52|4060.02|2611
1633595700000|2021-10-07 08:35:00|4065.02|4063.52|4067.02|4065.52|4070.02|4068.52|4065.02|4063.52|5058
1633596000000|2021-10-07 08:40:00|4067.52|4066.02|4068.02|4066.52|4070.02|4068.52|4067.02|4065.52|2783
1633596300000|2021-10-07 08:45:00|4067.72|4066.22|4068.52|4067.02|4070.02|4068.52|4066.52|4065.02|4948
1633596600000|2021-10-07 08:50:00|4068.22|4066.72|4067.02|4065.52|4070.02|4068.52|4067.02|4065.52|2014
1633596900000|2021-10-07 08:55:00|4067.52|4066.02|4066.02|4064.52|4069.02|4067.52|4064.02|4062.52|2531
1633597200000|2021-10-07 09:00:00|4066.52|4065.02|4067.52|4066.02|4067.72|4066.22|4065.02|4063.52|1976
1633597500000|2021-10-07 09:05:00|4068.02|4066.52|4068.52|4067.02|4069.52|4068.02|4067.52|4066.02|3499
1633597800000|2021-10-07 09:10:00|4068.22|4066.72|4067.52|4066.02|4070.02|4068.52|4067.02|4065.52|10077
1633598100000|2021-10-07 09:15:00|4068.02|4066.52|4066.52|4065.02|4070.02|4068.52|4066.02|4064.52|2685
1633598400000|2021-10-07 09:20:00|4067.02|4065.52|4066.52|4065.02|4069.02|4067.52|4066.02|4064.52|2990
1633598700000|2021-10-07 09:25:00|4066.22|4064.72|4064.52|4063.02|4066.52|4065.02|4063.52|4062.02|1662
1633599000000|2021-10-07 09:30:00|4065.02|4063.52|4068.02|4066.52|4068.52|4067.02|4065.02|4063.52|24288
1633599300000|2021-10-07 09:35:00|4068.22|4066.72|4069.02|4067.52|4070.52|4069.02|4068.02|4066.52|4117
1633599600000|2021-10-07 09:40:00|4068.52|4067.02|4068.52|4067.02|4070.02|4068.52|4066.02|4064.52|6697
1633599900000|2021-10-07 09:45:00|4068.22|4066.72|4067.02|4065.52|4070.52|4069.02|4067.02|4065.52|5437
1633600200000|2021-10-07 09:50:00|4067.52|4066.02|4068.22|4066.72|4068.52|4067.02|4066.22|4064.72|3143
1633600500000|2021-10-07 09:55:00|4068.02|4066.52|4069.22|4067.72|4069.52|4068.02|4067.02|4065.52|2474
1633600800000|2021-10-07 10:00:00|4069.52|4068.02|4074.52|4073.02|4075.52|4074.02|4069.52|4068.02|6134
1633601100000|2021-10-07 10:05:00|4075.02|4073.52|4073.02|4071.52|4076.02|4074.52|4072.52|4071.02|4410
1633601400000|2021-10-07 10:10:00|4073.52|4072.02|4071.52|4070.02|4075.02|4073.52|4071.52|4070.02|3354
1633601700000|2021-10-07 10:15:00|4072.02|4070.52|4070.02|4068.52|4072.02|4070.52|4068.02|4066.52|4604
1633602000000|2021-10-07 10:20:00|4069.72|4068.22|4067.02|4065.52|4070.52|4069.02|4066.52|4065.02|2607
1633602300000|2021-10-07 10:25:00|4066.52|4065.02|4065.52|4064.02|4068.52|4067.02|4065.52|4064.02|3127
1633602600000|2021-10-07 10:30:00|4065.72|4064.22|4067.52|4066.02|4068.52|4067.02|4065.72|4064.22|1049
1633602900000|2021-10-07 10:35:00|4068.02|4066.52|4070.02|4068.52|4070.52|4069.02|4067.52|4066.02|3145
1633603200000|2021-10-07 10:40:00|4070.52|4069.02|4070.52|4069.02|4071.02|4069.52|4070.02|4068.52|9127
1633603500000|2021-10-07 10:45:00|4070.02|4068.52|4071.02|4069.52|4072.52|4071.02|4070.02|4068.52|2495
1633603800000|2021-10-07 10:50:00|4071.52|4070.02|4074.52|4073.02|4074.52|4073.02|4071.52|4070.02|1398
1633604100000|2021-10-07 10:55:00|4075.02|4073.52|4077.52|4076.02|4077.72|4076.22|4074.52|4073.02|2562
1633604400000|2021-10-07 11:00:00|4077.02|4075.52|4075.52|4074.02|4078.52|4077.02|4075.52|4074.02|3543
1633604700000|2021-10-07 11:05:00|4076.02|4074.52|4077.02|4075.52|4077.52|4076.02|4076.02|4074.52|1849
1633605000000|2021-10-07 11:10:00|4077.52|4076.02|4078.52|4077.02|4080.02|4078.52|4077.02|4075.52|4796
1633605300000|2021-10-07 11:15:00|4079.02|4077.52|4079.52|4078.02|4082.02|4080.52|4078.52|4077.02|3417
1633605600000|2021-10-07 11:20:00|4080.02|4078.52|4083.02|4081.52|4083.52|4082.02|4080.02|4078.52|5007
1633605900000|2021-10-07 11:25:00|4083.52|4082.02|4083.02|4081.52|4084.52|4083.02|4083.02|4081.52|3933
1633606200000|2021-10-07 11:30:00|4082.72|4081.22|4082.02|4080.52|4084.52|4083.02|4081.52|4080.02|4409
1633606500000|2021-10-07 11:35:00|4082.52|4081.02|4084.02|4082.52|4085.52|4084.02|4082.02|4080.52|5029
1633606800000|2021-10-07 11:40:00|4083.59|4082.09|4081.59|4080.09|4084.09|4082.59|4081.59|4080.09|3510
1633607100000|2021-10-07 11:45:00|4081.79|4080.29|4083.09|4081.59|4084.09|4082.59|4081.59|4080.09|1824
1633607400000|2021-10-07 11:50:00|4082.59|4081.09|4080.59|4079.09|4083.59|4082.09|4080.59|4079.09|2470
1633607700000|2021-10-07 11:55:00|4081.09|4079.59|4081.09|4079.59|4081.59|4080.09|4079.09|4077.59|7589
1633608000000|2021-10-07 12:00:00|4080.59|4079.09|4080.59|4079.09|4081.59|4080.09|4077.59|4076.09|6063
1633608300000|2021-10-07 12:05:00|4081.09|4079.59|4079.59|4078.09|4082.59|4081.09|4079.09|4077.59|10290
1633608600000|2021-10-07 12:10:00|4079.09|4077.59|4080.09|4078.59|4080.09|4078.59|4077.59|4076.09|3471
1633608900000|2021-10-07 12:15:00|4079.79|4078.29|4081.09|4079.59|4081.59|4080.09|4079.09|4077.59|2136
1633609200000|2021-10-07 12:20:00|4080.79|4079.29|4083.09|4081.59|4083.59|4082.09|4080.79|4079.29|1980
1633609500000|2021-10-07 12:25:00|4083.29|4081.79|4079.09|4077.59|4084.09|4082.59|4078.59|4077.09|5410
1633609800000|2021-10-07 12:30:00|4079.59|4078.09|4079.09|4077.59|4081.59|4080.09|4079.09|4077.59|2242
1633610100000|2021-10-07 12:35:00|4079.59|4078.09|4082.59|4081.09|4083.09|4081.59|4079.09|4077.59|2802
1633610400000|2021-10-07 12:40:00|4082.79|4081.29|4084.09|4082.59|4085.09|4083.59|4082.79|4081.29|2119
1633610700000|2021-10-07 12:45:00|4084.59|4083.09|4082.59|4081.09|4084.59|4083.09|4082.09|4080.59|2609
1633611000000|2021-10-07 12:50:00|4083.09|4081.59|4081.79|4080.29|4083.59|4082.09|4080.59|4079.09|1711
1633611300000|2021-10-07 12:55:00|4081.59|4080.09|4081.09|4079.59|4083.09|4081.59|4080.59|4079.09|2361
1633611600000|2021-10-07 13:00:00|4080.59|4079.09|4082.29|4080.79|4083.59|4082.09|4080.59|4079.09|5075
1633611900000|2021-10-07 13:05:00|4082.59|4081.09|4081.09|4079.59|4083.59|4082.09|4081.09|4079.59|2971
1633612200000|2021-10-07 13:10:00|4080.59|4079.09|4078.59|4077.09|4080.59|4079.09|4078.09|4076.59|4859
1633612500000|2021-10-07 13:15:00|4078.09|4076.59|4077.09|4075.59|4080.59|4079.09|4076.09|4074.59|3558
1633612800000|2021-10-07 13:20:00|4077.59|4076.09|4072.09|4070.59|4078.59|4077.09|4072.09|4070.59|6523
1633613100000|2021-10-07 13:25:00|4072.59|4071.09|4074.59|4073.09|4075.29|4073.79|4071.59|4070.09|3105
1633613400000|2021-10-07 13:30:00|4074.09|4072.59|4081.59|4080.09|4082.09|4080.59|4073.79|4072.29|10855
1633613700000|2021-10-07 13:35:00|4081.09|4079.59|4083.59|4082.09|4084.09|4082.59|4080.29|4078.79|7187
1633614000000|2021-10-07 13:40:00|4084.09|4082.59|4081.09|4079.59|4085.09|4083.59|4079.09|4077.59|5756
1633614300000|2021-10-07 13:45:00|4081.59|4080.09|4082.09|4080.59|4083.09|4081.59|4079.09|4077.59|4089
1633614600000|2021-10-07 13:50:00|4082.59|4081.09|4083.59|4082.09|4085.09|4083.59|4081.09|4079.59|5547
1633614900000|2021-10-07 13:55:00|4083.79|4082.29|4088.09|4086.59|4088.09|4086.59|4083.09|4081.59|5856
1633615200000|2021-10-07 14:00:00|4088.59|4087.09|4090.59|4089.09|4091.09|4089.59|4087.59|4086.09|9503
1633615500000|2021-10-07 14:05:00|4090.09|4088.59|4090.09|4088.59|4091.59|4090.09|4088.59|4087.09|4704
1633615800000|2021-10-07 14:10:00|4090.38|4088.88|4092.38|4090.88|4092.88|4091.38|4090.38|4088.88|6975
1633616100000|2021-10-07 14:15:00|4092.58|4091.08|4093.38|4091.88|4095.38|4093.88|4092.38|4090.88|8545
1633616400000|2021-10-07 14:20:00|4093.88|4092.38|4094.88|4093.38|4096.38|4094.88|4093.88|4092.38|7058
1633616700000|2021-10-07 14:25:00|4095.08|4093.58|4096.88|4095.38|4096.88|4095.38|4094.38|4092.88|6226
1633617000000|2021-10-07 14:30:00|4096.38|4094.88|4098.88|4097.38|4098.88|4097.38|4095.88|4094.38|5774
1633617300000|2021-10-07 14:35:00|4099.38|4097.88|4095.88|4094.38|4100.38|4098.88|4095.38|4093.88|12968
1633617600000|2021-10-07 14:40:00|4095.38|4093.88|4096.38|4094.88|4098.08|4096.58|4095.08|4093.58|9240
1633617900000|2021-10-07 14:45:00|4096.88|4095.38|4097.38|4095.88|4097.38|4095.88|4095.38|4093.88|10535
1633618200000|2021-10-07 14:50:00|4096.88|4095.38|4097.38|4095.88|4098.88|4097.38|4096.38|4094.88|3163
1633618500000|2021-10-07 14:55:00|4097.88|4096.38|4098.88|4097.38|4099.38|4097.88|4097.38|4095.88|3146
1633618800000|2021-10-07 15:00:00|4099.38|4097.88|4098.88|4097.38|4099.38|4097.88|4097.88|4096.38|11481
1633619100000|2021-10-07 15:05:00|4098.38|4096.88|4098.88|4097.38|4099.88|4098.38|4097.88|4096.38|7617
1633619400000|2021-10-07 15:10:00|4099.38|4097.88|4096.88|4095.38|4099.88|4098.38|4096.88|4095.38|6550
1633619700000|2021-10-07 15:15:00|4097.38|4095.88|4093.38|4091.88|4097.88|4096.38|4092.88|4091.38|8781
1633620000000|2021-10-07 15:20:00|4093.88|4092.38|4096.38|4094.88|4096.88|4095.38|4093.38|4091.88|18171
1633620300000|2021-10-07 15:25:00|4095.88|4094.38|4095.88|4094.38|4098.38|4096.88|4093.88|4092.38|20388
1633620600000|2021-10-07 15:30:00|4095.16|4093.66|4098.16|4096.66|4098.16|4096.66|4094.66|4093.16|34327
1633620900000|2021-10-07 15:35:00|4097.66|4096.16|4098.16|4096.66|4099.16|4097.66|4097.16|4095.66|32581
1633621200000|2021-10-07 15:40:00|4097.66|4096.16|4098.16|4096.66|4098.66|4097.16|4097.16|4095.66|11609
1633621500000|2021-10-07 15:45:00|4098.66|4097.16|4096.16|4094.66|4098.66|4097.16|4096.16|4094.66|4329
1633621800000|2021-10-07 15:50:00|4096.66|4095.16|4095.66|4094.16|4096.66|4095.16|4094.66|4093.16|10773
1633622100000|2021-10-07 15:55:00|4096.16|4094.66|4097.16|4095.66|4097.66|4096.16|4095.66|4094.16|2954
1633622400000|2021-10-07 16:00:00|4097.66|4096.16|4098.16|4096.66|4098.66|4097.16|4097.16|4095.66|4574
1633622700000|2021-10-07 16:05:00|4097.66|4096.16|4097.16|4095.66|4098.16|4096.66|4096.16|4094.66|2100
1633623000000|2021-10-07 16:10:00|4096.66|4095.16|4097.66|4096.16|4097.66|4096.16|4096.16|4094.66|2926
1633623300000|2021-10-07 16:15:00|4097.16|4095.66|4096.66|4095.16|4097.66|4096.16|4096.16|4094.66|3993
1633623600000|2021-10-07 16:20:00|4096.16|4094.66|4097.66|4096.16|4098.16|4096.66|4096.16|4094.66|1458
1633623900000|2021-10-07 16:25:00|4097.16|4095.66|4095.66|4094.16|4097.16|4095.66|4095.66|4094.16|1700
1633624200000|2021-10-07 16:30:00|4095.16|4093.66|4096.16|4094.66|4096.66|4095.16|4095.16|4093.66|1258
1633624500000|2021-10-07 16:35:00|4096.66|4095.16|4097.66|4096.16|4097.66|4096.16|4096.16|4094.66|1287
1633624800000|2021-10-07 16:40:00|4097.16|4095.66|4096.16|4094.66|4097.16|4095.66|4095.16|4093.66|1218
1633625100000|2021-10-07 16:45:00|4096.66|4095.16|4094.66|4093.16|4096.66|4095.16|4094.66|4093.16|1677
1633625400000|2021-10-07 16:50:00|4095.16|4093.66|4095.66|4094.16|4095.66|4094.16|4093.86|4092.36|964
1633625700000|2021-10-07 16:55:00|4095.16|4093.66|4097.66|4096.16|4097.86|4096.36|4095.16|4093.66|1094
1633626000000|2021-10-07 17:00:00|4097.16|4095.66|4096.16|4094.66|4097.66|4096.16|4095.66|4094.16|823
1633626300000|2021-10-07 17:05:00|4095.66|4094.16|4095.16|4093.66|4096.66|4095.16|4094.66|4093.16|505
1633626600000|2021-10-07 17:10:00|4095.66|4094.16|4096.66|4095.16|4096.66|4095.16|4095.16|4093.66|574
1633626900000|2021-10-07 17:15:00|4096.86|4095.36|4098.16|4096.66|4098.16|4096.66|4096.66|4095.16|632
1633627200000|2021-10-07 17:20:00|4097.66|4096.16|4097.66|4096.16|4098.16|4096.66|4096.66|4095.16|485
1633627500000|2021-10-07 17:25:00|4098.16|4096.66|4099.16|4097.66|4099.16|4097.66|4097.66|4096.16|472
1633627800000|2021-10-07 17:30:00|4099.66|4098.16|4099.16|4097.66|4099.66|4098.16|4098.66|4097.16|1245
1633628100000|2021-10-07 17:35:00|4098.66|4097.16|4098.66|4097.16|4099.36|4097.86|4098.16|4096.66|376
1633628400000|2021-10-07 17:40:00|4098.36|4096.86|4099.16|4097.66|4099.16|4097.66|4098.16|4096.66|333
1633628700000|2021-10-07 17:45:00|4098.86|4097.36|4097.66|4096.16|4099.16|4097.66|4097.16|4095.66|487
1633629000000|2021-10-07 17:50:00|4097.16|4095.66|4098.16|4096.66|4098.16|4096.66|4096.66|4095.16|677
1633629300000|2021-10-07 17:55:00|4098.36|4096.86|4097.16|4095.66|4098.66|4097.16|4096.66|4095.16|546
1633629600000|2021-10-07 18:00:00|4096.66|4095.16|4094.16|4092.66|4097.16|4095.66|4092.86|4091.36|1081
1633629900000|2021-10-07 18:05:00|4093.86|4092.36|4095.16|4093.66|4095.66|4094.16|4093.66|4092.16|619
1633630200000|2021-10-07 18:10:00|4094.66|4093.16|4096.16|4094.66|4096.16|4094.66|4094.66|4093.16|647
1633630500000|2021-10-07 18:15:00|4095.86|4094.36|4094.66|4093.16|4096.16|4094.66|4094.16|4092.66|731
1633630800000|2021-10-07 18:20:00|4094.16|4092.66|4093.86|4092.36|4095.16|4093.66|4093.16|4091.66|679
1633631100000|2021-10-07 18:25:00|4093.66|4092.16|4093.16|4091.66|4094.16|4092.66|4093.16|4091.66|1100
1633631400000|2021-10-07 18:30:00|4093.66|4092.16|4093.16|4091.66|4094.16|4092.66|4092.66|4091.16|654
1633631700000|2021-10-07 18:35:00|4093.36|4091.86|4092.16|4090.66|4093.66|4092.16|4091.16|4089.66|1126
1633632000000|2021-10-07 18:40:00|4091.66|4090.16|4090.66|4089.16|4092.16|4090.66|4090.16|4088.66|534
1633632300000|2021-10-07 18:45:00|4090.16|4088.66|4090.16|4088.66|4090.66|4089.16|4089.66|4088.16|633
1633632600000|2021-10-07 18:50:00|4089.66|4088.16|4088.16|4086.66|4090.16|4088.66|4087.16|4085.66|881
1633632900000|2021-10-07 18:55:00|4088.36|4086.86|4089.16|4087.66|4090.16|4088.66|4087.66|4086.16|1200
1633633200000|2021-10-07 19:00:00|4088.66|4087.16|4089.16|4087.66|4089.36|4087.86|4087.66|4086.16|684
1633633500000|2021-10-07 19:05:00|4089.66|4088.16|4092.16|4090.66|4092.16|4090.66|4089.66|4088.16|759
1633633800000|2021-10-07 19:10:00|4091.66|4090.16|4093.16|4091.66|4093.66|4092.16|4091.16|4089.66|706
1633634100000|2021-10-07 19:15:00|4092.86|4091.36|4094.66|4093.16|4095.16|4093.66|4092.66|4091.16|1244
1633634400000|2021-10-07 19:20:00|4094.36|4092.86|4094.66|4093.16|4095.66|4094.16|4094.16|4092.66|1041
1633634700000|2021-10-07 19:25:00|4094.36|4092.86|4094.16|4092.66|4094.66|4093.16|4092.66|4091.16|1090
1633635000000|2021-10-07 19:30:00|4093.66|4092.16|4094.66|4093.16|4095.16|4093.66|4092.66|4091.16|1530
1633635300000|2021-10-07 19:35:00|4095.16|4093.66|4092.66|4091.16|4095.16|4093.66|4092.16|4090.66|616
1633635600000|2021-10-07 19:40:00|4093.16|4091.66|4090.66|4089.16|4094.16|4092.66|4090.66|4089.16|1584
1633635900000|2021-10-07 19:45:00|4090.16|4088.66|4092.66|4091.16|4092.66|4091.16|4089.66|4088.16|1767
1633636200000|2021-10-07 19:50:00|4092.36|4090.86|4092.16|4090.66|4093.16|4091.66|4089.16|4087.66|2631
1633636500000|2021-10-07 19:55:00|4091.86|4090.36|4090.16|4088.66|4092.16|4090.66|4088.16|4086.66|4876
1633636800000|2021-10-07 20:00:00|4092.51|4089.51|4094.61|4091.61|4095.31|4092.31|4091.81|4088.81|279
1633637100000|2021-10-07 20:05:00|4094.31|4091.31|4092.51|4089.51|4095.01|4092.01|4092.21|4089.21|0
1633637400000|2021-10-07 20:10:00|4092.71|4089.71|4092.71|4089.71|4094.31|4091.31|4092.51|4089.51|0
1633637700000|2021-10-07 20:15:00|4092.51|4089.51|4094.11|4091.11|4094.31|4091.31|4092.21|4089.21|0
1633638000000|2021-10-07 20:20:00|4093.91|4090.91|4093.61|4090.61|4094.61|4091.61|4093.61|4090.61|0
1633638300000|2021-10-07 20:25:00|4093.91|4090.91|4094.11|4091.11|4095.01|4092.01|4093.61|4090.61|0
1633638600000|2021-10-07 20:30:00|4094.31|4091.31|4095.01|4092.01|4095.01|4092.01|4093.91|4090.91|0
1633638900000|2021-10-07 20:35:00|4094.81|4091.81|4095.31|4092.31|4095.31|4092.31|4094.61|4091.61|0
1633639200000|2021-10-07 20:40:00|4095.01|4092.01|4095.01|4092.01|4096.21|4093.21|4095.01|4092.01|0
1633639500000|2021-10-07 20:45:00|4094.81|4091.81|4090.91|4087.91|4095.01|4092.01|4090.61|4087.61|0
1633639800000|2021-10-07 20:50:00|4090.61|4087.61|4092.41|4089.41|4092.71|4089.71|4090.61|4087.61|0
1633640100000|2021-10-07 20:55:00|4092.21|4089.21|4092.01|4089.01|4092.41|4089.41|4091.81|4088.81|0
1633640400000|2021-10-07 21:00:00|4092.11|4089.11|4092.61|4089.61|4092.61|4089.61|4092.01|4089.01|0
1633640700000|2021-10-07 21:05:00|4092.91|4089.91|4093.01|4090.01|4093.11|4090.11|4092.91|4089.91|0
1633641000000|2021-10-07 21:10:00|4092.91|4089.91|4092.91|4089.91|4093.11|4090.11|4092.91|4089.91|0
1633641300000|2021-10-07 21:15:00|4092.81|4089.81|4092.51|4089.51|4092.91|4089.91|4092.41|4089.41|0
1633641600000|2021-10-07 21:20:00|4092.61|4089.61|4092.91|4089.91|4093.11|4090.11|4092.51|4089.51|0
1633641900000|2021-10-07 21:25:00|4092.61|4089.61|4092.71|4089.71|4092.71|4089.71|4092.61|4089.61|0
1633642200000|2021-10-07 21:30:00|4092.61|4089.61|4092.81|4089.81|4092.81|4089.81|4092.61|4089.61|0
1633642500000|2021-10-07 21:35:00|4092.91|4089.91|4092.91|4089.91|4092.91|4089.91|4092.91|4089.91|0
1633643100000|2021-10-07 21:45:00|4092.81|4089.81|4092.81|4089.81|4092.91|4089.91|4092.81|4089.81|0
1633643400000|2021-10-07 21:50:00|4092.51|4089.51|4092.61|4089.61|4092.71|4089.71|4092.31|4089.31|0
1633643700000|2021-10-07 21:55:00|4092.71|4089.71|4092.71|4089.71|4092.71|4089.71|4092.51|4089.51|0
1633644000000|2021-10-07 22:00:00|4092.61|4089.61|4094.81|4091.81|4095.01|4092.01|4091.71|4088.71|0
1633644300000|2021-10-07 22:05:00|4094.91|4091.91|4095.31|4092.31|4095.71|4092.71|4094.11|4091.11|0
1633644600000|2021-10-07 22:10:00|4095.51|4092.51|4094.41|4091.41|4095.71|4092.71|4094.01|4091.01|0
1633644900000|2021-10-07 22:15:00|4094.31|4091.31|4094.11|4091.11|4094.61|4091.61|4092.71|4089.71|0
1633645200000|2021-10-07 22:20:00|4094.31|4091.31|4094.11|4091.11|4094.81|4091.81|4093.31|4090.31|0
1633645500000|2021-10-07 22:25:00|4094.21|4091.21|4094.31|4091.31|4094.81|4091.81|4093.61|4090.61|0
1633645800000|2021-10-07 22:30:00|4094.11|4091.11|4093.41|4090.41|4094.61|4091.61|4093.21|4090.21|0
1633646100000|2021-10-07 22:35:00|4093.31|4090.31|4094.61|4091.61|4094.81|4091.81|4093.21|4090.21|0
1633646400000|2021-10-07 22:40:00|4094.71|4091.71|4094.21|4091.21|4095.01|4092.01|4094.11|4091.11|0
1633646700000|2021-10-07 22:45:00|4094.11|4091.11|4095.71|4092.71|4095.71|4092.71|4093.91|4090.91|0
1633647000000|2021-10-07 22:50:00|4095.81|4092.81|4095.51|4092.51|4096.91|4093.91|4095.31|4092.31|0
1633647300000|2021-10-07 22:55:00|4095.61|4092.61|4097.11|4094.11|4097.31|4094.31|4095.51|4092.51|0
1633647600000|2021-10-07 23:00:00|4097.31|4094.31|4098.31|4095.31|4099.01|4096.01|4097.31|4094.31|0
1633647900000|2021-10-07 23:05:00|4098.51|4095.51|4098.31|4095.31|4099.21|4096.21|4097.81|4094.81|0
1633648200000|2021-10-07 23:10:00|4098.21|4095.21|4097.61|4094.61|4098.51|4095.51|4096.91|4093.91|0
1633648500000|2021-10-07 23:15:00|4097.31|4094.31|4096.41|4093.41|4097.31|4094.31|4096.01|4093.01|0
1633648800000|2021-10-07 23:20:00|4096.21|4093.21|4096.31|4093.31|4096.71|4093.71|4095.71|4092.71|0
1633649100000|2021-10-07 23:25:00|4096.21|4093.21|4097.61|4094.61|4097.81|4094.81|4096.21|4093.21|0
1633649400000|2021-10-07 23:30:00|4097.81|4094.81|4096.71|4093.71|4097.81|4094.81|4096.01|4093.01|0
1633649700000|2021-10-07 23:35:00|4096.81|4093.81|4096.71|4093.71|4097.61|4094.61|4096.71|4093.71|0
1633650000000|2021-10-07 23:40:00|4096.91|4093.91|4096.71|4093.71|4097.11|4094.11|4096.31|4093.31|0
1633650300000|2021-10-07 23:45:00|4096.81|4093.81|4099.01|4096.01|4099.21|4096.21|4096.11|4093.11|0
1633650600000|2021-10-07 23:50:00|4098.71|4095.71|4101.11|4098.11|4101.31|4098.31|4098.71|4095.71|0
1633650900000|2021-10-07 23:55:00|4101.21|4098.21|4101.31|4098.31|4102.01|4099.01|4100.81|4097.81|0
1633651200000|2021-10-08 00:00:00|4101.11|4098.11|4098.51|4095.51|4101.31|4098.31|4098.01|4095.01|0
1633651500000|2021-10-08 00:05:00|4098.31|4095.31|4094.81|4091.81|4099.21|4096.21|4094.61|4091.61|0
1633651800000|2021-10-08 00:10:00|4095.01|4092.01|4092.21|4089.21|4095.31|4092.31|4092.01|4089.01|0
1633652100000|2021-10-08 00:15:00|4092.51|4089.51|4086.91|4084.91|4093.21|4090.21|4085.41|4083.41|800
1633652400000|2021-10-08 00:20:00|4086.61|4084.61|4088.11|4086.11|4088.11|4086.11|4085.41|4083.41|127
1633652700000|2021-10-08 00:25:00|4088.41|4086.41|4090.11|4088.11|4091.91|4089.91|4087.41|4085.41|188
1633653000000|2021-10-08 00:30:00|4089.91|4087.91|4090.91|4088.91|4091.91|4089.91|4089.61|4087.61|240
1633653300000|2021-10-08 00:35:00|4090.41|4088.41|4092.61|4090.61|4092.91|4090.91|4088.41|4086.41|197
1633653600000|2021-10-08 00:40:00|4092.91|4090.91|4093.91|4091.91|4095.61|4093.61|4092.61|4090.61|420
1633653900000|2021-10-08 00:45:00|4093.41|4091.41|4095.41|4093.41|4095.41|4093.41|4092.91|4090.91|138
1633654200000|2021-10-08 00:50:00|4095.61|4093.61|4096.41|4094.41|4097.41|4095.41|4095.11|4093.11|125
1633654500000|2021-10-08 00:55:00|4095.91|4093.91|4097.61|4095.61|4097.91|4095.91|4095.91|4093.91|130
1633654800000|2021-10-08 01:00:00|4097.41|4095.41|4097.91|4095.91|4098.41|4096.41|4097.11|4095.11|142
1633655100000|2021-10-08 01:05:00|4098.11|4096.11|4096.41|4094.41|4098.41|4096.41|4096.41|4094.41|393
1633655400000|2021-10-08 01:10:00|4096.91|4094.91|4097.61|4095.61|4098.11|4096.11|4095.91|4093.91|194
1633655700000|2021-10-08 01:15:00|4097.41|4095.41|4098.41|4096.41|4100.61|4098.61|4096.91|4094.91|171
1633656000000|2021-10-08 01:20:00|4098.61|4096.61|4098.41|4096.41|4100.41|4098.41|4096.91|4094.91|304
1633656300000|2021-10-08 01:25:00|4098.11|4096.11|4099.61|4097.61|4099.91|4097.91|4097.41|4095.41|222
1633656600000|2021-10-08 01:30:00|4099.41|4097.41|4099.61|4097.61|4100.61|4098.61|4097.41|4095.41|233
1633656900000|2021-10-08 01:35:00|4099.41|4097.41|4100.41|4098.41|4100.41|4098.41|4096.61|4094.61|402
1633657200000|2021-10-08 01:40:00|4100.91|4098.91|4100.41|4098.41|4100.91|4098.91|4099.41|4097.41|113
1633657500000|2021-10-08 01:45:00|4100.11|4098.11|4102.11|4100.11|4103.91|4101.91|4100.11|4098.11|341
1633657800000|2021-10-08 01:50:00|4102.41|4100.41|4101.61|4099.61|4103.11|4101.11|4100.41|4098.41|254
1633658100000|2021-10-08 01:55:00|4101.91|4099.91|4100.11|4098.11|4102.41|4100.41|4098.41|4096.41|108
1633658400000|2021-10-08 02:00:00|4099.91|4097.91|4101.11|4099.11|4102.41|4100.41|4099.91|4097.91|67
1633658700000|2021-10-08 02:05:00|4100.91|4098.91|4101.91|4099.91|4101.91|4099.91|4099.91|4097.91|38
1633659000000|2021-10-08 02:10:00|4102.41|4100.41|4101.91|4099.91|4102.41|4100.41|4100.91|4098.91|61
1633659300000|2021-10-08 02:15:00|4102.11|4100.11|4099.91|4097.91|4102.41|4100.41|4099.91|4097.91|45
1633659600000|2021-10-08 02:20:00|4099.61|4097.61|4097.61|4095.61|4100.41|4098.41|4097.41|4095.41|55
1633659900000|2021-10-08 02:25:00|4097.41|4095.41|4100.61|4098.61|4100.91|4098.91|4096.91|4094.91|106
1633660200000|2021-10-08 02:30:00|4100.91|4098.91|4101.61|4099.61|4102.91|4100.91|4100.91|4098.91|99
1633660500000|2021-10-08 02:35:00|4101.91|4099.91|4099.91|4097.91|4102.61|4100.61|4099.91|4097.91|60
1633660800000|2021-10-08 02:40:00|4100.11|4098.11|4099.41|4097.41|4101.11|4099.11|4098.91|4096.91|50
1633661100000|2021-10-08 02:45:00|4098.91|4096.91|4099.61|4097.61|4101.41|4099.41|4098.91|4096.91|34
1633661400000|2021-10-08 02:50:00|4099.91|4097.91|4100.41|4098.41|4100.91|4098.91|4099.91|4097.91|40
1633661700000|2021-10-08 02:55:00|4100.61|4098.61|4101.41|4099.41|4101.91|4099.91|4099.91|4097.91|53
1633662000000|2021-10-08 03:00:00|4101.91|4099.91|4100.11|4098.11|4101.91|4099.91|4099.61|4097.61|68
1633662300000|2021-10-08 03:05:00|4100.41|4098.41|4100.41|4098.41|4101.41|4099.41|4099.91|4097.91|80
1633662600000|2021-10-08 03:10:00|4100.11|4098.11|4100.61|4098.61|4100.91|4098.91|4099.41|4097.41|40
1633662900000|2021-10-08 03:15:00|4100.91|4098.91|4097.41|4095.41|4101.41|4099.41|4096.61|4094.61|117
1633663200000|2021-10-08 03:20:00|4097.61|4095.61|4095.11|4093.11|4097.61|4095.61|4094.61|4092.61|79
1633663500000|2021-10-08 03:25:00|4095.41|4093.41|4095.11|4093.11|4096.11|4094.11|4094.41|4092.41|85
1633663800000|2021-10-08 03:30:00|4095.41|4093.41|4096.61|4094.61|4097.41|4095.41|4095.41|4093.41|96
1633664100000|2021-10-08 03:35:00|4096.91|4094.91|4096.41|4094.41|4097.61|4095.61|4096.11|4094.11|55
1633664400000|2021-10-08 03:40:00|4096.61|4094.61|4095.61|4093.61|4096.91|4094.91|4095.41|4093.41|49
1633664700000|2021-10-08 03:45:00|4095.41|4093.41|4092.61|4090.61|4095.41|4093.41|4092.41|4090.41|53
1633665000000|2021-10-08 03:50:00|4092.41|4090.41|4091.91|4089.91|4093.41|4091.41|4091.91|4089.91|94
1633665300000|2021-10-08 03:55:00|4091.61|4089.61|4093.41|4091.41|4093.41|4091.41|4090.91|4088.91|131
1633665600000|2021-10-08 04:00:00|4093.11|4091.11|4092.41|4090.41|4093.11|4091.11|4091.91|4089.91|45
1633665900000|2021-10-08 04:05:00|4092.11|4090.11|4092.61|4090.61|4092.91|4090.91|4091.41|4089.41|153
1633666200000|2021-10-08 04:10:00|4092.91|4090.91|4092.91|4090.91|4093.41|4091.41|4092.41|4090.41|86
1633666500000|2021-10-08 04:15:00|4093.41|4091.41|4093.41|4091.41|4093.61|4091.61|4092.91|4090.91|255
1633666800000|2021-10-08 04:20:00|4093.61|4091.61|4093.11|4091.11|4093.91|4091.91|4092.91|4090.91|126
1633667100000|2021-10-08 04:25:00|4092.91|4090.91|4092.91|4090.91|4093.41|4091.41|4092.41|4090.41|137
1633667400000|2021-10-08 04:30:00|4092.61|4090.61|4092.91|4090.91|4093.41|4091.41|4092.41|4090.41|132
1633667700000|2021-10-08 04:35:00|4093.11|4091.11|4092.61|4090.61|4093.41|4091.41|4092.41|4090.41|112
1633668000000|2021-10-08 04:40:00|4092.41|4090.41|4092.91|4090.91|4092.91|4090.91|4091.91|4089.91|101
1633668300000|2021-10-08 04:45:00|4092.61|4090.61|4091.41|4089.41|4092.61|4090.61|4091.41|4089.41|206
1633668600000|2021-10-08 04:50:00|4090.91|4088.91|4091.41|4089.41|4091.91|4089.91|4090.91|4088.91|108
1633668900000|2021-10-08 04:55:00|4090.91|4088.91|4090.91|4088.91|4091.11|4089.11|4090.41|4088.41|132
1633669200000|2021-10-08 05:00:00|4090.61|4088.61|4093.61|4091.61|4093.91|4091.91|4090.41|4088.41|203
1633669500000|2021-10-08 05:05:00|4093.41|4091.41|4089.91|4087.91|4093.41|4091.41|4089.11|4087.11|415
1633669800000|2021-10-08 05:10:00|4089.61|4087.61|4088.91|4086.91|4089.91|4087.91|4087.61|4085.61|430
1633670100000|2021-10-08 05:15:00|4088.41|4086.41|4088.11|4086.11|4088.41|4086.41|4086.91|4084.91|252
1633670400000|2021-10-08 05:20:00|4088.41|4086.41|4087.11|4085.11|4088.91|4086.91|4086.91|4084.91|387
1633670700000|2021-10-08 05:25:00|4087.41|4085.41|4087.91|4085.91|4089.91|4087.91|4086.41|4084.41|271
1633671000000|2021-10-08 05:30:00|4087.61|4085.61|4088.91|4086.91|4089.91|4087.91|4087.41|4085.41|219
1633671300000|2021-10-08 05:35:00|4088.61|4086.61|4088.61|4086.61|4088.91|4086.91|4087.41|4085.41|156
1633671600000|2021-10-08 05:40:00|4088.91|4086.91|4090.91|4088.91|4092.91|4090.91|4088.41|4086.41|263
1633671900000|2021-10-08 05:45:00|4091.11|4089.11|4092.91|4090.91|4093.41|4091.41|4089.91|4087.91|175
1633672200000|2021-10-08 05:50:00|4092.61|4090.61|4090.11|4088.11|4092.91|4090.91|4090.11|4088.11|144
1633672500000|2021-10-08 05:55:00|4090.41|4088.41|4087.91|4085.91|4091.41|4089.41|4087.91|4085.91|169
1633672800000|2021-10-08 06:00:00|4087.66|4086.16|4091.66|4090.16|4093.16|4091.66|4087.66|4086.16|1280
1633673100000|2021-10-08 06:05:00|4091.86|4090.36|4091.16|4089.66|4094.86|4093.36|4091.16|4089.66|1131
1633673400000|2021-10-08 06:10:00|4090.66|4089.16|4092.66|4091.16|4093.16|4091.66|4087.66|4086.16|719
1633673700000|2021-10-08 06:15:00|4092.36|4090.86|4091.66|4090.16|4092.66|4091.16|4091.66|4090.16|362
1633674000000|2021-10-08 06:20:00|4091.16|4089.66|4090.16|4088.66|4091.16|4089.66|4089.16|4087.66|523
1633674300000|2021-10-08 06:25:00|4089.66|4088.16|4090.66|4089.16|4090.66|4089.16|4088.66|4087.16|487
1633674600000|2021-10-08 06:30:00|4090.16|4088.66|4091.86|4090.36|4092.36|4090.86|4090.16|4088.66|1062
1633674900000|2021-10-08 06:35:00|4092.16|4090.66|4090.66|4089.16|4092.16|4090.66|4089.16|4087.66|515
1633675200000|2021-10-08 06:40:00|4090.36|4088.86|4091.66|4090.16|4091.66|4090.16|4089.16|4087.66|804
1633675500000|2021-10-08 06:45:00|4091.16|4089.66|4090.36|4088.86|4093.16|4091.66|4090.16|4088.66|947
1633675800000|2021-10-08 06:50:00|4090.16|4088.66|4089.36|4087.86|4090.66|4089.16|4089.16|4087.66|900
1633676100000|2021-10-08 06:55:00|4089.66|4088.16|4094.66|4093.16|4094.66|4093.16|4088.66|4087.16|2413
1633676400000|2021-10-08 07:00:00|4095.66|4094.16|4099.66|4098.16|4101.66|4100.16|4094.66|4093.16|8840
1633676700000|2021-10-08 07:05:00|4099.16|4097.66|4100.66|4099.16|4103.16|4101.66|4096.66|4095.16|6539
1633677000000|2021-10-08 07:10:00|4101.16|4099.66|4094.16|4092.66|4102.66|4101.16|4093.16|4091.66|6256
1633677300000|2021-10-08 07:15:00|4093.66|4092.16|4088.16|4086.66|4095.16|4093.66|4085.66|4084.16|5126
1633677600000|2021-10-08 07:20:00|4087.66|4086.16|4086.16|4084.66|4088.66|4087.16|4084.16|4082.66|6588
1633677900000|2021-10-08 07:25:00|4086.66|4085.16|4089.16|4087.66|4091.16|4089.66|4086.66|4085.16|4157
1633678200000|2021-10-08 07:30:00|4088.66|4087.16|4083.66|4082.16|4088.66|4087.16|4083.36|4081.86|7400
1633678500000|2021-10-08 07:35:00|4084.16|4082.66|4086.66|4085.16|4086.66|4085.16|4080.16|4078.66|5253
1633678800000|2021-10-08 07:40:00|4087.06|4085.56|4088.56|4087.06|4090.06|4088.56|4085.56|4084.06|3137
1633679100000|2021-10-08 07:45:00|4088.06|4086.56|4087.56|4086.06|4089.26|4087.76|4086.06|4084.56|1742
1633679400000|2021-10-08 07:50:00|4087.26|4085.76|4086.76|4085.26|4090.56|4089.06|4086.56|4085.06|2344
1633679700000|2021-10-08 07:55:00|4086.56|4085.06|4087.06|4085.56|4087.06|4085.56|4085.56|4084.06|2204
1633680000000|2021-10-08 08:00:00|4086.06|4084.56|4085.56|4084.06|4089.06|4087.56|4085.56|4084.06|2258
1633680300000|2021-10-08 08:05:00|4086.06|4084.56|4085.56|4084.06|4089.56|4088.06|4084.56|4083.06|3010
1633680600000|2021-10-08 08:10:00|4086.06|4084.56|4083.06|4081.56|4086.56|4085.06|4083.06|4081.56|1828
1633680900000|2021-10-08 08:15:00|4082.76|4081.26|4085.06|4083.56|4085.56|4084.06|4082.06|4080.56|2884
1633681200000|2021-10-08 08:20:00|4084.56|4083.06|4088.06|4086.56|4090.06|4088.56|4084.56|4083.06|2261
1633681500000|2021-10-08 08:25:00|4088.26|4086.76|4086.06|4084.56|4088.26|4086.76|4084.56|4083.06|2817
1633681800000|2021-10-08 08:30:00|4085.56|4084.06|4084.06|4082.56|4086.56|4085.06|4083.56|4082.06|3069
1633682100000|2021-10-08 08:35:00|4083.76|4082.26|4083.26|4081.76|4085.06|4083.56|4082.56|4081.06|8361
1633682400000|2021-10-08 08:40:00|4083.06|4081.56|4084.56|4083.06|4085.56|4084.06|4083.06|4081.56|3010
1633682700000|2021-10-08 08:45:00|4085.06|4083.56|4087.06|4085.56|4088.06|4086.56|4084.56|4083.06|3436
1633683000000|2021-10-08 08:50:00|4087.26|4085.76|4082.56|4081.06|4087.26|4085.76|4082.56|4081.06|5587
1633683300000|2021-10-08 08:55:00|4082.06|4080.56|4082.06|4080.56|4083.56|4082.06|4081.56|4080.06|2441
1633683600000|2021-10-08 09:00:00|4082.56|4081.06|4082.06|4080.56|4084.56|4083.06|4080.56|4079.06|6469
1633683900000|2021-10-08 09:05:00|4081.56|4080.06|4079.06|4077.56|4082.56|4081.06|4078.56|4077.06|6601
1633684200000|2021-10-08 09:10:00|4079.26|4077.76|4077.56|4076.06|4079.26|4077.76|4077.56|4076.06|1992
1633684500000|2021-10-08 09:15:00|4078.06|4076.56|4076.56|4075.06|4078.06|4076.56|4075.56|4074.06|3111
1633684800000|2021-10-08 09:20:00|4076.06|4074.56|4077.06|4075.56|4078.06|4076.56|4076.06|4074.56|3696
1633685100000|2021-10-08 09:25:00|4076.76|4075.26|4080.06|4078.56|4080.56|4079.06|4076.56|4075.06|3402
1633685400000|2021-10-08 09:30:00|4079.56|4078.06|4079.56|4078.06|4080.06|4078.56|4077.56|4076.06|4111
1633685700000|2021-10-08 09:35:00|4080.06|4078.56|4081.06|4079.56|4083.56|4082.06|4080.06|4078.56|6870
1633686000000|2021-10-08 09:40:00|4081.26|4079.76|4083.06|4081.56|4084.06|4082.56|4080.06|4078.56|3578
1633686300000|2021-10-08 09:45:00|4082.56|4081.06|4081.76|4080.26|4083.06|4081.56|4081.56|4080.06|4465
1633686600000|2021-10-08 09:50:00|4081.56|4080.06|4084.06|4082.56|4084.56|4083.06|4081.56|4080.06|11410
1633686900000|2021-10-08 09:55:00|4083.76|4082.26|4085.26|4083.76|4086.26|4084.76|4083.56|4082.06|6112
1633687200000|2021-10-08 10:00:00|4085.06|4083.56|4087.56|4086.06|4088.56|4087.06|4084.06|4082.56|3169
1633687500000|2021-10-08 10:05:00|4088.06|4086.56|4088.06|4086.56|4088.56|4087.06|4087.06|4085.56|2009
1633687800000|2021-10-08 10:10:00|4088.26|4086.76|4088.06|4086.56|4089.06|4087.56|4087.06|4085.56|2639
1633688100000|2021-10-08 10:15:00|4087.56|4086.06|4088.56|4087.06|4088.56|4087.06|4087.06|4085.56|3479
1633688400000|2021-10-08 10:20:00|4088.06|4086.56|4086.56|4085.06|4088.56|4087.06|4085.06|4083.56|1406
1633688700000|2021-10-08 10:25:00|4087.06|4085.56|4091.56|4090.06|4091.56|4090.06|4086.56|4085.06|1945
1633689000000|2021-10-08 10:30:00|4091.26|4089.76|4093.06|4091.56|4093.56|4092.06|4090.56|4089.06|1862
1633689300000|2021-10-08 10:35:00|4092.56|4091.06|4092.06|4090.56|4093.56|4092.06|4090.56|4089.06|1738
1633689600000|2021-10-08 10:40:00|4091.56|4090.06|4091.56|4090.06|4092.56|4091.06|4091.56|4090.06|4633
1633689900000|2021-10-08 10:45:00|4091.06|4089.56|4090.56|4089.06|4091.06|4089.56|4089.56|4088.06|4285
1633690200000|2021-10-08 10:50:00|4090.06|4088.56|4090.26|4088.76|4091.56|4090.06|4090.06|4088.56|863
1633690500000|2021-10-08 10:55:00|4090.06|4088.56|4087.56|4086.06|4090.76|4089.26|4087.06|4085.56|3639
1633690800000|2021-10-08 11:00:00|4088.06|4086.56|4090.56|4089.06|4091.06|4089.56|4088.06|4086.56|3081
1633691100000|2021-10-08 11:05:00|4090.76|4089.26|4091.06|4089.56|4091.56|4090.06|4089.56|4088.06|1397
1633691400000|2021-10-08 11:10:00|4090.76|4089.26|4089.56|4088.06|4091.06|4089.56|4089.06|4087.56|577
1633691700000|2021-10-08 11:15:00|4090.06|4088.56|4091.06|4089.56|4091.56|4090.06|4089.06|4087.56|1209
1633692000000|2021-10-08 11:20:00|4091.26|4089.76|4092.56|4091.06|4093.06|4091.56|4091.06|4089.56|1427
1633692300000|2021-10-08 11:25:00|4092.26|4090.76|4092.06|4090.56|4093.06|4091.56|4091.56|4090.06|811
1633692600000|2021-10-08 11:30:00|4092.26|4090.76|4091.06|4089.56|4092.56|4091.06|4090.56|4089.06|947
1633692900000|2021-10-08 11:35:00|4091.26|4089.76|4092.06|4090.56|4092.56|4091.06|4091.06|4089.56|819
1633693200000|2021-10-08 11:40:00|4091.88|4090.38|4091.38|4089.88|4092.88|4091.38|4091.38|4089.88|1116
1633693500000|2021-10-08 11:45:00|4091.58|4090.08|4092.88|4091.38|4093.38|4091.88|4091.38|4089.88|3709
1633693800000|2021-10-08 11:50:00|4093.38|4091.88|4092.38|4090.88|4093.88|4092.38|4091.88|4090.38|1133
1633694100000|2021-10-08 11:55:00|4091.88|4090.38|4092.38|4090.88|4093.38|4091.88|4091.88|4090.38|5667
1633694400000|2021-10-08 12:00:00|4091.88|4090.38|4092.38|4090.88|4092.88|4091.38|4091.38|4089.88|2981
1633694700000|2021-10-08 12:05:00|4091.88|4090.38|4092.38|4090.88|4093.38|4091.88|4091.88|4090.38|2941
1633695000000|2021-10-08 12:10:00|4092.08|4090.58|4089.38|4087.88|4092.38|4090.88|4088.38|4086.88|3274
1633695300000|2021-10-08 12:15:00|4089.88|4088.38|4088.88|4087.38|4089.88|4088.38|4087.88|4086.38|1361
1633695600000|2021-10-08 12:20:00|4089.38|4087.88|4090.88|4089.38|4090.88|4089.38|4088.88|4087.38|1811
1633695900000|2021-10-08 12:25:00|4090.58|4089.08|4089.38|4087.88|4091.08|4089.58|4088.38|4086.88|3089
1633696200000|2021-10-08 12:30:00|4089.58|4088.08|4085.38|4083.88|4090.08|4088.58|4080.58|4079.08|13385
1633696500000|2021-10-08 12:35:00|4085.88|4084.38|4098.88|4097.38|4100.38|4098.88|4084.88|4083.38|7907
1633696800000|2021-10-08 12:40:00|4098.38|4096.88|4090.88|4089.38|4100.88|4099.38|4089.88|4088.38|6567
1633697100000|2021-10-08 12:45:00|4091.38|4089.88|4084.88|4083.38|4092.38|4090.88|4083.38|4081.88|4877
1633697400000|2021-10-08 12:50:00|4085.38|4083.88|4088.08|4086.58|4088.88|4087.38|4084.38|4082.88|3681
1633697700000|2021-10-08 12:55:00|4087.88|4086.38|4093.88|4092.38|4094.38|4092.88|4087.88|4086.38|3083
1633698000000|2021-10-08 13:00:00|4093.38|4091.88|4098.88|4097.38|4098.88|4097.38|4092.38|4090.88|3957
1633698300000|2021-10-08 13:05:00|4098.38|4096.88|4097.88|4096.38|4099.88|4098.38|4096.88|4095.38|2043
1633698600000|2021-10-08 13:10:00|4098.38|4096.88|4098.58|4097.08|4101.38|4099.88|4096.38|4094.88|6852
1633698900000|2021-10-08 13:15:00|4098.38|4096.88|4096.88|4095.38|4099.88|4098.38|4095.88|4094.38|7527
1633699200000|2021-10-08 13:20:00|4096.38|4094.88|4095.88|4094.38|4096.88|4095.38|4095.38|4093.88|5566
1633699500000|2021-10-08 13:25:00|4095.58|4094.08|4093.88|4092.38|4096.38|4094.88|4093.38|4091.88|7303
1633699800000|2021-10-08 13:30:00|4094.38|4092.88|4088.38|4086.88|4096.88|4095.38|4088.38|4086.88|13618
1633700100000|2021-10-08 13:35:00|4088.88|4087.38|4087.88|4086.38|4092.08|4090.58|4083.88|4082.38|8020
1633700400000|2021-10-08 13:40:00|4088.38|4086.88|4085.88|4084.38|4089.88|4088.38|4085.38|4083.88|6935
1633700700000|2021-10-08 13:45:00|4086.38|4084.88|4087.38|4085.88|4089.38|4087.88|4083.38|4081.88|4369
1633701000000|2021-10-08 13:50:00|4086.88|4085.38|4084.38|4082.88|4087.88|4086.38|4080.38|4078.88|7788
1633701300000|2021-10-08 13:55:00|4083.88|4082.38|4085.38|4083.88|4088.88|4087.38|4082.88|4081.38|5820
1633701600000|2021-10-08 14:00:00|4085.88|4084.38|4088.58|4087.08|4090.38|4088.88|4085.88|4084.38|3782
1633701900000|2021-10-08 14:05:00|4088.88|4087.38|4085.88|4084.38|4089.38|4087.88|4085.88|4084.38|4493
1633702200000|2021-10-08 14:10:00|4085.82|4084.32|4085.32|4083.82|4086.32|4084.82|4082.32|4080.82|4564
1633702500000|2021-10-08 14:15:00|4084.82|4083.32|4082.82|4081.32|4085.32|4083.82|4081.32|4079.82|3846
1633702800000|2021-10-08 14:20:00|4082.32|4080.82|4081.82|4080.32|4083.32|4081.82|4080.82|4079.32|5768
1633703100000|2021-10-08 14:25:00|4082.32|4080.82|4083.32|4081.82|4084.82|4083.32|4081.82|4080.32|4325
1633703400000|2021-10-08 14:30:00|4082.82|4081.32|4081.32|4079.82|4086.82|4085.32|4081.32|4079.82|5360
1633703700000|2021-10-08 14:35:00|4081.82|4080.32|4079.02|4077.52|4082.82|4081.32|4078.82|4077.32|2214
1633704000000|2021-10-08 14:40:00|4079.32|4077.82|4076.52|4075.02|4079.82|4078.32|4075.32|4073.82|23303
1633704300000|2021-10-08 14:45:00|4076.82|4075.32|4078.32|4076.82|4079.32|4077.82|4075.32|4073.82|5101
1633704600000|2021-10-08 14:50:00|4078.52|4077.02|4079.82|4078.32|4080.32|4078.82|4077.82|4076.32|10281
1633704900000|2021-10-08 14:55:00|4079.32|4077.82|4078.32|4076.82|4079.82|4078.32|4077.82|4076.32|3575
1633705200000|2021-10-08 15:00:00|4078.82|4077.32|4078.32|4076.82|4079.32|4077.82|4077.32|4075.82|3569
1633705500000|2021-10-08 15:05:00|4077.82|4076.32|4080.52|4079.02|4080.52|4079.02|4076.82|4075.32|4061
1633705800000|2021-10-08 15:10:00|4080.82|4079.32|4080.32|4078.82|4080.82|4079.32|4078.82|4077.32|2821
1633706100000|2021-10-08 15:15:00|4080.82|4079.32|4081.32|4079.82|4081.32|4079.82|4079.32|4077.82|3710
1633706400000|2021-10-08 15:20:00|4080.82|4079.32|4078.82|4077.32|4081.32|4079.82|4077.82|4076.32|11993
1633706700000|2021-10-08 15:25:00|4078.32|4076.82|4079.82|4078.32|4080.32|4078.82|4077.32|4075.82|11325
1633707000000|2021-10-08 15:30:00|4079.32|4077.82|4073.32|4071.82|4079.82|4078.32|4072.82|4071.32|28188
1633707300000|2021-10-08 15:35:00|4073.82|4072.32|4074.82|4073.32|4074.82|4073.32|4072.82|4071.32|17190
1633707600000|2021-10-08 15:40:00|4074.32|4072.82|4073.82|4072.32|4074.82|4073.32|4073.32|4071.82|4229
1633707900000|2021-10-08 15:45:00|4074.32|4072.82|4073.32|4071.82|4074.32|4072.82|4072.82|4071.32|3820
1633708200000|2021-10-08 15:50:00|4073.02|4071.52|4074.32|4072.82|4074.82|4073.32|4071.82|4070.32|5747
1633708500000|2021-10-08 15:55:00|4074.82|4073.32|4073.32|4071.82|4074.82|4073.32|4072.52|4071.02|2575
1633708800000|2021-10-08 16:00:00|4073.02|4071.52|4073.82|4072.32|4074.32|4072.82|4071.32|4069.82|2372
1633709100000|2021-10-08 16:05:00|4074.02|4072.52|4073.32|4071.82|4074.32|4072.82|4073.02|4071.52|1256
1633709400000|2021-10-08 16:10:00|4072.82|4071.32|4074.32|4072.82|4074.32|4072.82|4071.82|4070.32|1856
1633709700000|2021-10-08 16:15:00|4073.82|4072.32|4072.82|4071.32|4074.32|4072.82|4072.32|4070.82|1800
1633710000000|2021-10-08 16:20:00|4073.32|4071.82|4072.32|4070.82|4073.32|4071.82|4071.82|4070.32|916
1633710300000|2021-10-08 16:25:00|4071.82|4070.32|4070.32|4068.82|4072.32|4070.82|4069.82|4068.32|1495
1633710600000|2021-10-08 16:30:00|4069.82|4068.32|4071.32|4069.82|4071.32|4069.82|4069.32|4067.82|1465
1633710900000|2021-10-08 16:35:00|4071.02|4069.52|4074.32|4072.82|4074.52|4073.02|4070.82|4069.32|844
1633711200000|2021-10-08 16:40:00|4074.02|4072.52|4074.82|4073.32|4075.52|4074.02|4073.82|4072.32|925
1633711500000|2021-10-08 16:45:00|4074.32|4072.82|4073.82|4072.32|4074.82|4073.32|4073.32|4071.82|285
1633711800000|2021-10-08 16:50:00|4073.32|4071.82|4073.32|4071.82|4074.32|4072.82|4073.32|4071.82|1401
1633712100000|2021-10-08 16:55:00|4073.52|4072.02|4072.32|4070.82|4073.82|4072.32|4071.82|4070.32|562
1633712400000|2021-10-08 17:00:00|4072.82|4071.32|4072.32|4070.82|4073.82|4072.32|4071.82|4070.32|459
1633712700000|2021-10-08 17:05:00|4071.82|4070.32|4070.82|4069.32|4072.32|4070.82|4070.82|4069.32|707
1633713000000|2021-10-08 17:10:00|4071.32|4069.82|4072.32|4070.82|4072.82|4071.32|4070.82|4069.32|599
1633713300000|2021-10-08 17:15:00|4071.82|4070.32|4066.82|4065.32|4071.82|4070.32|4066.82|4065.32|2933
1633713600000|2021-10-08 17:20:00|4067.02|4065.52|4067.32|4065.82|4068.32|4066.82|4066.52|4065.02|1009
1633713900000|2021-10-08 17:25:00|4067.02|4065.52|4068.32|4066.82|4068.82|4067.32|4067.02|4065.52|434
1633714200000|2021-10-08 17:30:00|4067.82|4066.32|4069.32|4067.82|4069.32|4067.82|4067.32|4065.82|280
1633714500000|2021-10-08 17:35:00|4068.82|4067.32|4067.82|4066.32|4069.32|4067.82|4067.32|4065.82|649
1633714800000|2021-10-08 17:40:00|4067.32|4065.82|4067.32|4065.82|4068.32|4066.82|4066.82|4065.32|305
1633715100000|2021-10-08 17:45:00|4067.52|4066.02|4069.32|4067.82|4069.82|4068.32|4067.32|4065.82|517
1633715400000|2021-10-08 17:50:00|4068.82|4067.32|4069.82|4068.32|4070.32|4068.82|4068.52|4067.02|610
1633715700000|2021-10-08 17:55:00|4069.32|4067.82|4071.82|4070.32|4071.82|4070.32|4069.32|4067.82|862
1633716000000|2021-10-08 18:00:00|4071.52|4070.02|4072.32|4070.82|4073.32|4071.82|4070.82|4069.32|951
1633716300000|2021-10-08 18:05:00|4072.82|4071.32|4072.82|4071.32|4073.32|4071.82|4071.82|4070.32|538
1633716600000|2021-10-08 18:10:00|4072.52|4071.02|4071.82|4070.32|4072.82|4071.32|4071.32|4069.82|495
1633716900000|2021-10-08 18:15:00|4071.32|4069.82|4073.02|4071.52|4074.32|4072.82|4071.32|4069.82|585
1633717200000|2021-10-08 18:20:00|4073.32|4071.82|4074.32|4072.82|4074.32|4072.82|4072.82|4071.32|559
1633717500000|2021-10-08 18:25:00|4074.52|4073.02|4075.82|4074.32|4076.32|4074.82|4074.32|4072.82|788
1633717800000|2021-10-08 18:30:00|4076.02|4074.52|4075.32|4073.82|4076.32|4074.82|4075.32|4073.82|870
1633718100000|2021-10-08 18:35:00|4074.82|4073.32|4074.32|4072.82|4074.82|4073.32|4073.32|4071.82|355
1633718400000|2021-10-08 18:40:00|4074.02|4072.52|4073.82|4072.32|4074.32|4072.82|4073.52|4072.02|305
1633718700000|2021-10-08 18:45:00|4073.52|4072.02|4073.52|4072.02|4073.82|4072.32|4072.82|4071.32|410
1633719000000|2021-10-08 18:50:00|4073.32|4071.82|4072.32|4070.82|4073.82|4072.32|4072.32|4070.82|287
1633719300000|2021-10-08 18:55:00|4072.02|4070.52|4072.52|4071.02|4073.32|4071.82|4071.82|4070.32|450
1633719600000|2021-10-08 19:00:00|4072.82|4071.32|4072.82|4071.32|4073.82|4072.32|4071.82|4070.32|1551
1633719900000|2021-10-08 19:05:00|4073.32|4071.82|4073.82|4072.32|4073.82|4072.32|4072.32|4070.82|471
1633720200000|2021-10-08 19:10:00|4073.52|4072.02|4073.82|4072.32|4074.82|4073.32|4073.02|4071.52|429
1633720500000|2021-10-08 19:15:00|4073.52|4072.02|4072.82|4071.32|4073.82|4072.32|4072.32|4070.82|343
1633720800000|2021-10-08 19:20:00|4073.02|4071.52|4072.82|4071.32|4074.32|4072.82|4072.32|4070.82|431
1633721100000|2021-10-08 19:25:00|4072.32|4070.82|4073.32|4071.82|4073.32|4071.82|4072.32|4070.82|463
1633721400000|2021-10-08 19:30:00|4072.82|4071.32|4071.82|4070.32|4073.32|4071.82|4071.32|4069.82|535
1633721700000|2021-10-08 19:35:00|4072.02|4070.52|4069.52|4068.02|4072.32|4070.82|4068.82|4067.32|1086
1633722000000|2021-10-08 19:40:00|4069.32|4067.82|4068.82|4067.32|4070.32|4068.82|4068.32|4066.82|500
1633722300000|2021-10-08 19:45:00|4068.32|4066.82|4068.32|4066.82|4069.32|4067.82|4067.82|4066.32|648
1633722600000|2021-10-08 19:50:00|4067.82|4066.32|4069.82|4068.32|4070.82|4069.32|4066.82|4065.32|2031
1633722900000|2021-10-08 19:55:00|4070.32|4068.82|4070.82|4069.32|4072.82|4071.32|4070.32|4068.82|2350
1633723200000|2021-10-08 20:00:00|4073.37|4070.37|4070.37|4067.37|4073.67|4070.67|4069.47|4066.47|222
1633723500000|2021-10-08 20:05:00|4070.67|4067.67|4068.97|4065.97|4071.07|4068.07|4067.87|4064.87|0
1633723800000|2021-10-08 20:10:00|4069.27|4066.27|4070.17|4067.17|4070.17|4067.17|4068.27|4065.27|0
1633724100000|2021-10-08 20:15:00|4069.97|4066.97|4069.97|4066.97|4069.97|4066.97|4069.27|4066.27|0
1633724400000|2021-10-08 20:20:00|4069.67|4066.67|4070.67|4067.67|4070.67|4067.67|4069.67|4066.67|0
1633724700000|2021-10-08 20:25:00|4070.37|4067.37|4068.97|4065.97|4070.67|4067.67|4068.57|4065.57|0
1633725000000|2021-10-08 20:30:00|4069.27|4066.27|4070.17|4067.17|4070.17|4067.17|4068.77|4065.77|0
1633725300000|2021-10-08 20:35:00|4069.97|4066.97|4070.67|4067.67|4070.67|4067.67|4069.67|4066.67|0
1633725600000|2021-10-08 20:40:00|4070.37|4067.37|4070.87|4067.87|4071.07|4068.07|4070.37|4067.37|0
1633725900000|2021-10-08 20:45:00|4071.07|4068.07|4072.27|4069.27|4072.27|4069.27|4070.67|4067.67|0
1633726200000|2021-10-08 20:50:00|4072.47|4069.47|4072.27|4069.27|4072.67|4069.67|4072.07|4069.07|0
1633726500000|2021-10-08 20:55:00|4072.07|4069.07|4070.87|4067.87|4072.27|4069.27|4070.77|4067.77|0
1633903200000|2021-10-10 22:00:00|4076.27|4073.27|4075.17|4072.17|4076.57|4073.57|4074.87|4071.87|0
1633903500000|2021-10-10 22:05:00|4075.37|4072.37|4070.57|4067.57|4075.87|4072.87|4069.57|4066.57|0
1633903800000|2021-10-10 22:10:00|4070.97|4067.97|4068.67|4065.67|4071.67|4068.67|4067.97|4064.97|0
1633904100000|2021-10-10 22:15:00|4068.47|4065.47|4065.47|4062.47|4068.47|4065.47|4064.47|4061.47|0
1633904400000|2021-10-10 22:20:00|4065.67|4062.67|4063.37|4060.37|4067.27|4064.27|4062.87|4059.87|0
1633904700000|2021-10-10 22:25:00|4063.57|4060.57|4065.17|4062.17|4065.17|4062.17|4062.67|4059.67|0
1633905000000|2021-10-10 22:30:00|4065.47|4062.47|4062.67|4059.67|4065.87|4062.87|4062.17|4059.17|0
1633905300000|2021-10-10 22:35:00|4062.87|4059.87|4062.67|4059.67|4064.07|4061.07|4061.97|4058.97|0
1633905600000|2021-10-10 22:40:00|4063.07|4060.07|4061.27|4058.27|4063.27|4060.27|4061.07|4058.07|0
1633905900000|2021-10-10 22:45:00|4061.47|4058.47|4061.97|4058.97|4062.17|4059.17|4061.07|4058.07|0
1633906200000|2021-10-10 22:50:00|4061.77|4058.77|4059.67|4056.67|4062.17|4059.17|4059.67|4056.67|0
1633906500000|2021-10-10 22:55:00|4059.37|4056.37|4060.37|4057.37|4061.47|4058.47|4059.27|4056.27|0
1633906800000|2021-10-10 23:00:00|4060.47|4057.47|4062.37|4059.37|4062.67|4059.67|4060.47|4057.47|0
1633907100000|2021-10-10 23:05:00|4062.27|4059.27|4056.17|4053.17|4062.87|4059.87|4055.67|4052.67|0
1633907400000|2021-10-10 23:10:00|4055.97|4052.97|4058.67|4055.67|4058.97|4055.97|4055.27|4052.27|0
1633907700000|2021-10-10 23:15:00|4058.47|4055.47|4055.97|4052.97|4058.97|4055.97|4055.97|4052.97|0
1633908000000|2021-10-10 23:20:00|4056.17|4053.17|4057.77|4054.77|4058.97|4055.97|4056.17|4053.17|0
1633908300000|2021-10-10 23:25:00|4057.67|4054.67|4057.57|4054.57|4058.27|4055.27|4057.07|4054.07|0
1633908600000|2021-10-10 23:30:00|4057.47|4054.47|4057.07|4054.07|4058.87|4055.87|4056.17|4053.17|0
1633908900000|2021-10-10 23:35:00|4057.17|4054.17|4049.27|4046.27|4057.57|4054.57|4045.07|4042.07|0
1633909200000|2021-10-10 23:40:00|4049.47|4046.47|4052.47|4049.47|4052.67|4049.67|4048.57|4045.57|0
1633909500000|2021-10-10 23:45:00|4051.97|4048.97|4051.47|4048.47|4053.17|4050.17|4049.97|4046.97|0
1633909800000|2021-10-10 23:50:00|4051.27|4048.27|4049.97|4046.97|4051.77|4048.77|4049.27|4046.27|0
1633910100000|2021-10-10 23:55:00|4050.17|4047.17|4050.47|4047.47|4051.57|4048.57|4049.67|4046.67|0
1633910400000|2021-10-11 00:00:00|4050.37|4047.37|4051.27|4048.27|4052.67|4049.67|4048.07|4045.07|0
1633910700000|2021-10-11 00:05:00|4051.07|4048.07|4051.97|4048.97|4052.77|4049.77|4050.37|4047.37|0
1633911000000|2021-10-11 00:10:00|4051.77|4048.77|4052.97|4049.97|4052.97|4049.97|4050.37|4047.37|0
1633911300000|2021-10-11 00:15:00|4053.37|4050.37|4056.07|4054.07|4057.07|4055.07|4052.97|4049.97|1038
1633911600000|2021-10-11 00:20:00|4055.57|4053.57|4058.57|4056.57|4059.57|4057.57|4055.27|4053.27|457
1633911900000|2021-10-11 00:25:00|4058.27|4056.27|4060.07|4058.07|4060.57|4058.57|4058.07|4056.07|251
1633912200000|2021-10-11 00:30:00|4060.27|4058.27|4065.57|4063.57|4066.07|4064.07|4059.57|4057.57|345
1633912500000|2021-10-11 00:35:00|4065.27|4063.27|4069.07|4067.07|4070.07|4068.07|4063.77|4061.77|291
1633912800000|2021-10-11 00:40:00|4069.27|4067.27|4069.77|4067.77|4070.57|4068.57|4067.57|4065.57|366
1633913100000|2021-10-11 00:45:00|4069.57|4067.57|4069.07|4067.07|4070.07|4068.07|4067.07|4065.07|93
1633913400000|2021-10-11 00:50:00|4068.77|4066.77|4069.27|4067.27|4070.07|4068.07|4067.57|4065.57|77
1633913700000|2021-10-11 00:55:00|4069.07|4067.07|4068.57|4066.57|4069.07|4067.07|4067.57|4065.57|39
1633914000000|2021-10-11 01:00:00|4068.77|4066.77|4074.27|4072.27|4074.57|4072.57|4068.57|4066.57|322
1633914300000|2021-10-11 01:05:00|4074.57|4072.57|4073.27|4071.27|4074.77|4072.77|4071.77|4069.77|155
1633914600000|2021-10-11 01:10:00|4073.07|4071.07|4072.07|4070.07|4073.57|4071.57|4071.07|4069.07|82
1633914900000|2021-10-11 01:15:00|4072.57|4070.57|4072.07|4070.07|4073.77|4071.77|4069.07|4067.07|221
1633915200000|2021-10-11 01:20:00|4072.27|4070.27|4075.07|4073.07|4075.77|4073.77|4072.27|4070.27|327
1633915500000|2021-10-11 01:25:00|4074.77|4072.77|4074.77|4072.77|4076.57|4074.57|4074.07|4072.07|220
1633915800000|2021-10-11 01:30:00|4075.07|4073.07|4078.77|4076.77|4079.27|4077.27|4075.07|4073.07|358
1633916100000|2021-10-11 01:35:00|4079.07|4077.07|4083.57|4081.57|4083.77|4081.77|4078.57|4076.57|310
1633916400000|2021-10-11 01:40:00|4083.27|4081.27|4080.07|4078.07|4084.07|4082.07|4080.07|4078.07|271
1633916700000|2021-10-11 01:45:00|4080.27|4078.27|4075.57|4073.57|4080.57|4078.57|4075.57|4073.57|130
1633917000000|2021-10-11 01:50:00|4075.27|4073.27|4074.77|4072.77|4076.07|4074.07|4074.57|4072.57|53
1633917300000|2021-10-11 01:55:00|4074.57|4072.57|4075.27|4073.27|4076.77|4074.77|4074.27|4072.27|120
1633917600000|2021-10-11 02:00:00|4075.57|4073.57|4075.57|4073.57|4078.57|4076.57|4074.57|4072.57|118
1633917900000|2021-10-11 02:05:00|4075.77|4073.77|4077.77|4075.77|4078.07|4076.07|4075.27|4073.27|45
1633918200000|2021-10-11 02:10:00|4077.57|4075.57|4077.77|4075.77|4079.77|4077.77|4077.27|4075.27|67
1633918500000|2021-10-11 02:15:00|4078.07|4076.07|4078.07|4076.07|4078.07|4076.07|4075.77|4073.77|88
1633918800000|2021-10-11 02:20:00|4077.77|4075.77|4077.77|4075.77|4079.27|4077.27|4077.07|4075.07|109
1633919100000|2021-10-11 02:25:00|4078.07|4076.07|4077.27|4075.27|4078.57|4076.57|4077.07|4075.07|53
1633919400000|2021-10-11 02:30:00|4077.57|4075.57|4074.77|4072.77|4078.07|4076.07|4074.07|4072.07|153
1633919700000|2021-10-11 02:35:00|4075.07|4073.07|4072.77|4070.77|4075.07|4073.07|4072.57|4070.57|121
1633920000000|2021-10-11 02:40:00|4073.07|4071.07|4075.57|4073.57|4075.57|4073.57|4073.07|4071.07|35
1633920300000|2021-10-11 02:45:00|4075.27|4073.27|4073.57|4071.57|4075.27|4073.27|4073.07|4071.07|31
1633920600000|2021-10-11 02:50:00|4073.77|4071.77|4072.77|4070.77|4074.07|4072.07|4072.07|4070.07|31
1633920900000|2021-10-11 02:55:00|4073.07|4071.07|4070.57|4068.57|4073.07|4071.07|4070.57|4068.57|68
1633921200000|2021-10-11 03:00:00|4070.27|4068.27|4070.27|4068.27|4071.57|4069.57|4070.07|4068.07|136
1633921500000|2021-10-11 03:05:00|4070.07|4068.07|4070.57|4068.57|4071.57|4069.57|4068.27|4066.27|93
1633921800000|2021-10-11 03:10:00|4070.77|4068.77|4074.27|4072.27|4074.27|4072.27|4070.57|4068.57|173
1633922100000|2021-10-11 03:15:00|4074.57|4072.57|4074.07|4072.07|4074.77|4072.77|4073.57|4071.57|13
1633922400000|2021-10-11 03:20:00|4074.57|4072.57|4075.77|4073.77|4076.07|4074.07|4074.27|4072.27|42
1633922700000|2021-10-11 03:25:00|4075.57|4073.57|4076.57|4074.57|4078.07|4076.07|4075.57|4073.57|87
1633923000000|2021-10-11 03:30:00|4076.77|4074.77|4075.27|4073.27|4076.77|4074.77|4075.07|4073.07|95
1633923300000|2021-10-11 03:35:00|4075.57|4073.57|4075.77|4073.77|4076.57|4074.57|4075.07|4073.07|85
1633923600000|2021-10-11 03:40:00|4076.07|4074.07|4075.57|4073.57|4076.07|4074.07|4074.57|4072.57|51
1633923900000|2021-10-11 03:45:00|4075.77|4073.77|4075.27|4073.27|4076.07|4074.07|4074.57|4072.57|46
1633924200000|2021-10-11 03:50:00|4075.57|4073.57|4074.57|4072.57|4076.27|4074.27|4074.57|4072.57|24
1633924500000|2021-10-11 03:55:00|4074.77|4072.77|4075.57|4073.57|4076.57|4074.57|4074.57|4072.57|59
1633924800000|2021-10-11 04:00:00|4075.77|4073.77|4077.07|4075.07|4077.77|4075.77|4074.57|4072.57|77
1633925100000|2021-10-11 04:05:00|4077.27|4075.27|4075.77|4073.77|4077.27|4075.27|4075.57|4073.57|19
1633925400000|2021-10-11 04:10:00|4075.57|4073.57|4075.57|4073.57|4076.77|4074.77|4075.57|4073.57|52
1633925700000|2021-10-11 04:15:00|4075.77|4073.77|4075.77|4073.77|4076.27|4074.27|4075.57|4073.57|17
1633926000000|2021-10-11 04:20:00|4076.07|4074.07|4076.27|4074.27|4076.57|4074.57|4075.57|4073.57|13
1633926300000|2021-10-11 04:25:00|4076.07|4074.07|4074.57|4072.57|4076.77|4074.77|4074.57|4072.57|81
1633926600000|2021-10-11 04:30:00|4075.07|4073.07|4074.57|4072.57|4075.27|4073.27|4074.57|4072.57|92
1633926900000|2021-10-11 04:35:00|4074.77|4072.77|4075.07|4073.07|4075.27|4073.27|4074.07|4072.07|42
1633927200000|2021-10-11 04:40:00|4075.27|4073.27|4077.07|4075.07|4077.07|4075.07|4075.07|4073.07|70
1633927500000|2021-10-11 04:45:00|4077.27|4075.27|4078.07|4076.07|4078.57|4076.57|4077.27|4075.27|63
1633927800000|2021-10-11 04:50:00|4078.27|4076.27|4078.27|4076.27|4079.27|4077.27|4078.07|4076.07|37
1633928100000|2021-10-11 04:55:00|4078.07|4076.07|4078.77|4076.77|4080.77|4078.77|4078.07|4076.07|108
1633928400000|2021-10-11 05:00:00|4079.07|4077.07|4079.57|4077.57|4080.57|4078.57|4077.57|4075.57|77
1633928700000|2021-10-11 05:05:00|4079.77|4077.77|4081.27|4079.27|4082.07|4080.07|4079.07|4077.07|107
1633929000000|2021-10-11 05:10:00|4081.57|4079.57|4080.57|4078.57|4081.57|4079.57|4079.07|4077.07|48
1633929300000|2021-10-11 05:15:00|4080.07|4078.07|4079.07|4077.07|4080.57|4078.57|4079.07|4077.07|49
1633929600000|2021-10-11 05:20:00|4079.27|4077.27|4078.27|4076.27|4079.27|4077.27|4077.07|4075.07|114
1633929900000|2021-10-11 05:25:00|4078.57|4076.57|4078.57|4076.57|4079.07|4077.07|4078.07|4076.07|55
1633930200000|2021-10-11 05:30:00|4078.77|4076.77|4078.27|4076.27|4079.07|4077.07|4077.57|4075.57|135
1633930500000|2021-10-11 05:35:00|4078.57|4076.57|4078.57|4076.57|4078.77|4076.77|4077.57|4075.57|50
1633930800000|2021-10-11 05:40:00|4078.27|4076.27|4079.27|4077.27|4079.27|4077.27|4077.57|4075.57|134
1633931100000|2021-10-11 05:45:00|4079.07|4077.07|4082.57|4080.57|4082.57|4080.57|4078.77|4076.77|272
1633931400000|2021-10-11 05:50:00|4082.27|4080.27|4081.07|4079.07|4083.57|4081.57|4080.27|4078.27|189
1633931700000|2021-10-11 05:55:00|4081.57|4079.57|4081.07|4079.07|4082.07|4080.07|4080.07|4078.07|396
1633932000000|2021-10-11 06:00:00|4080.82|4079.32|4081.32|4079.82|4085.82|4084.32|4080.82|4079.32|1858
1633932300000|2021-10-11 06:05:00|4081.82|4080.32|4073.32|4071.82|4081.82|4080.32|4072.52|4071.02|1156
1633932600000|2021-10-11 06:10:00|4073.02|4071.52|4070.32|4068.82|4073.02|4071.52|4069.32|4067.82|739
1633932900000|2021-10-11 06:15:00|4069.82|4068.32|4066.32|4064.82|4070.82|4069.32|4065.32|4063.82|783
1633933200000|2021-10-11 06:20:00|4066.02|4064.52|4062.32|4060.82|4067.82|4066.32|4061.32|4059.82|1598
1633933500000|2021-10-11 06:25:00|4061.82|4060.32|4060.52|4059.02|4064.32|4062.82|4060.52|4059.02|934
1633933800000|2021-10-11 06:30:00|4060.32|4058.82|4058.82|4057.32|4060.82|4059.32|4056.32|4054.82|1572
1633934100000|2021-10-11 06:35:00|4059.32|4057.82|4063.32|4061.82|4064.32|4062.82|4058.32|4056.82|1485
1633934400000|2021-10-11 06:40:00|4062.52|4061.02|4063.82|4062.32|4064.82|4063.32|4061.32|4059.82|1184
1633934700000|2021-10-11 06:45:00|4064.82|4063.32|4064.82|4063.32|4066.32|4064.82|4063.52|4062.02|1384
1633935000000|2021-10-11 06:50:00|4065.32|4063.82|4065.32|4063.82|4065.82|4064.32|4062.82|4061.32|685
1633935300000|2021-10-11 06:55:00|4064.82|4063.32|4065.32|4063.82|4066.82|4065.32|4063.32|4061.82|1122
1633935600000|2021-10-11 07:00:00|4065.82|4064.32|4063.32|4061.82|4066.32|4064.82|4055.02|4053.52|12036
1633935900000|2021-10-11 07:05:00|4062.82|4061.32|4075.82|4074.32|4077.82|4076.32|4062.32|4060.82|8331
1633936200000|2021-10-11 07:10:00|4076.02|4074.52|4072.02|4070.52|4077.32|4075.82|4070.52|4069.02|4616
1633936500000|2021-10-11 07:15:00|4072.32|4070.82|4071.82|4070.32|4076.02|4074.52|4070.82|4069.32|4372
1633936800000|2021-10-11 07:20:00|4072.32|4070.82|4071.32|4069.82|4074.32|4072.82|4071.32|4069.82|3019
1633937100000|2021-10-11 07:25:00|4071.82|4070.32|4067.32|4065.82|4072.32|4070.82|4066.32|4064.82|4814
1633937400000|2021-10-11 07:30:00|4067.82|4066.32|4066.32|4064.82|4070.52|4069.02|4066.32|4064.82|3421
1633937700000|2021-10-11 07:35:00|4065.82|4064.32|4059.32|4057.82|4067.32|4065.82|4058.82|4057.32|2959
1633938000000|2021-10-11 07:40:00|4059.42|4057.92|4055.92|4054.42|4059.92|4058.42|4054.92|4053.42|5570
1633938300000|2021-10-11 07:45:00|4055.42|4053.92|4059.42|4057.92|4060.42|4058.92|4055.42|4053.92|4839
1633938600000|2021-10-11 07:50:00|4059.12|4057.62|4059.42|4057.92|4060.92|4059.42|4058.42|4056.92|2789
1633938900000|2021-10-11 07:55:00|4059.12|4057.62|4060.42|4058.92|4061.92|4060.42|4058.42|4056.92|1570
1633939200000|2021-10-11 08:00:00|4060.92|4059.42|4067.92|4066.42|4069.92|4068.42|4060.92|4059.42|3622
1633939500000|2021-10-11 08:05:00|4067.42|4065.92|4062.92|4061.42|4067.92|4066.42|4062.42|4060.92|6821
1633939800000|2021-10-11 08:10:00|4063.12|4061.62|4065.92|4064.42|4066.92|4065.42|4062.92|4061.42|2460
1633940100000|2021-10-11 08:15:00|4066.42|4064.92|4062.42|4060.92|4066.42|4064.92|4062.42|4060.92|1646
1633940400000|2021-10-11 08:20:00|4061.92|4060.42|4049.42|4047.92|4061.92|4060.42|4048.42|4046.92|8788
1633940700000|2021-10-11 08:25:00|4049.92|4048.42|4059.92|4058.42|4060.42|4058.92|4049.42|4047.92|4491
1633941000000|2021-10-11 08:30:00|4060.42|4058.92|4065.42|4063.92|4067.92|4066.42|4059.92|4058.42|8820
1633941300000|2021-10-11 08:35:00|4065.92|4064.42|4063.92|4062.42|4066.42|4064.92|4063.42|4061.92|2246
1633941600000|2021-10-11 08:40:00|4064.42|4062.92|4061.92|4060.42|4064.92|4063.42|4059.42|4057.92|2522
1633941900000|2021-10-11 08:45:00|4061.42|4059.92|4059.92|4058.42|4063.92|4062.42|4058.42|4056.92|3450
1633942200000|2021-10-11 08:50:00|4059.42|4057.92|4062.42|4060.92|4063.42|4061.92|4059.42|4057.92|3166
1633942500000|2021-10-11 08:55:00|4062.92|4061.42|4065.92|4064.42|4066.42|4064.92|4062.92|4061.42|4331
1633942800000|2021-10-11 09:00:00|4065.42|4063.92|4066.92|4065.42|4066.92|4065.42|4063.92|4062.42|1616
1633943100000|2021-10-11 09:05:00|4067.42|4065.92|4070.42|4068.92|4072.42|4070.92|4067.42|4065.92|4274
1633943400000|2021-10-11 09:10:00|4070.92|4069.42|4065.42|4063.92|4071.42|4069.92|4065.42|4063.92|3027
1633943700000|2021-10-11 09:15:00|4065.92|4064.42|4066.92|4065.42|4066.92|4065.42|4063.92|4062.42|2189
1633944000000|2021-10-11 09:20:00|4066.42|4064.92|4068.92|4067.42|4070.42|4068.92|4066.42|4064.92|2344
1633944300000|2021-10-11 09:25:00|4069.42|4067.92|4068.92|4067.42|4071.42|4069.92|4068.42|4066.92|2475
1633944600000|2021-10-11 09:30:00|4069.42|4067.92|4066.92|4065.42|4069.42|4067.92|4064.92|4063.42|5957
1633944900000|2021-10-11 09:35:00|4066.62|4065.12|4067.42|4065.92|4068.42|4066.92|4066.42|4064.92|1235
1633945200000|2021-10-11 09:40:00|4067.92|4066.42|4068.42|4066.92|4068.92|4067.42|4067.42|4065.92|1084
1633945500000|2021-10-11 09:45:00|4067.92|4066.42|4066.92|4065.42|4068.92|4067.42|4066.42|4064.92|1397
1633945800000|2021-10-11 09:50:00|4067.42|4065.92|4070.42|4068.92|4070.42|4068.92|4065.42|4063.92|3219
1633946100000|2021-10-11 09:55:00|4069.92|4068.42|4068.42|4066.92|4070.92|4069.42|4068.42|4066.92|805
1633946400000|2021-10-11 10:00:00|4068.92|4067.42|4063.92|4062.42|4070.92|4069.42|4063.92|4062.42|2425
1633946700000|2021-10-11 10:05:00|4064.12|4062.62|4066.92|4065.42|4067.42|4065.92|4062.92|4061.42|1672
1633947000000|2021-10-11 10:10:00|4066.42|4064.92|4065.42|4063.92|4068.42|4066.92|4065.42|4063.92|2237
1633947300000|2021-10-11 10:15:00|4065.12|4063.62|4064.42|4062.92|4065.92|4064.42|4062.92|4061.42|2764
1633947600000|2021-10-11 10:20:00|4063.92|4062.42|4063.92|4062.42|4063.92|4062.42|4061.92|4060.42|994
1633947900000|2021-10-11 10:25:00|4063.62|4062.12|4058.42|4056.92|4063.92|4062.42|4057.92|4056.42|1727
1633948200000|2021-10-11 10:30:00|4058.62|4057.12|4057.92|4056.42|4059.92|4058.42|4057.92|4056.42|1080
1633948500000|2021-10-11 10:35:00|4058.12|4056.62|4056.42|4054.92|4058.42|4056.92|4056.42|4054.92|1662
1633948800000|2021-10-11 10:40:00|4056.62|4055.12|4052.62|4051.12|4057.92|4056.42|4052.42|4050.92|2173
1633949100000|2021-10-11 10:45:00|4052.92|4051.42|4051.92|4050.42|4052.92|4051.42|4048.42|4046.92|2949
1633949400000|2021-10-11 10:50:00|4051.62|4050.12|4053.42|4051.92|4054.62|4053.12|4049.42|4047.92|3011
1633949700000|2021-10-11 10:55:00|4052.92|4051.42|4051.92|4050.42|4052.92|4051.42|4049.42|4047.92|2348
1633950000000|2021-10-11 11:00:00|4051.42|4049.92|4051.42|4049.92|4053.12|4051.62|4049.42|4047.92|2092
1633950300000|2021-10-11 11:05:00|4050.92|4049.42|4052.92|4051.42|4053.92|4052.42|4049.92|4048.42|2586
1633950600000|2021-10-11 11:10:00|4052.42|4050.92|4054.42|4052.92|4054.42|4052.92|4049.92|4048.42|1853
1633950900000|2021-10-11 11:15:00|4054.92|4053.42|4056.92|4055.42|4058.12|4056.62|4054.42|4052.92|3224
1633951200000|2021-10-11 11:20:00|4056.42|4054.92|4057.42|4055.92|4058.92|4057.42|4055.92|4054.42|1304
1633951500000|2021-10-11 11:25:00|4057.92|4056.42|4059.42|4057.92|4061.42|4059.92|4057.42|4055.92|1998
1633951800000|2021-10-11 11:30:00|4058.92|4057.42|4056.42|4054.92|4059.42|4057.92|4056.42|4054.92|2424
1633952100000|2021-10-11 11:35:00|4056.62|4055.12|4055.92|4054.42|4057.42|4055.92|4055.42|4053.92|874
1633952400000|2021-10-11 11:40:00|4055.7|4054.2|4054.2|4052.7|4056.2|4054.7|4053.7|4052.2|1142
1633952700000|2021-10-11 11:45:00|4053.7|4052.2|4055.2|4053.7|4056.2|4054.7|4052.7|4051.2|1948
1633953000000|2021-10-11 11:50:00|4054.9|4053.4|4051.2|4049.7|4054.9|4053.4|4050.2|4048.7|2141
1633953300000|2021-10-11 11:55:00|4050.7|4049.2|4050.7|4049.2|4052.2|4050.7|4048.7|4047.2|1624
1633953600000|2021-10-11 12:00:00|4050.2|4048.7|4048.2|4046.7|4050.7|4049.2|4046.9|4045.4|3413
1633953900000|2021-10-11 12:05:00|4048.7|4047.2|4045.2|4043.7|4050.7|4049.2|4044.2|4042.7|4586
1633954200000|2021-10-11 12:10:00|4045.7|4044.2|4046.2|4044.7|4047.2|4045.7|4044.7|4043.2|2358
1633954500000|2021-10-11 12:15:00|4046.4|4044.9|4049.2|4047.7|4049.7|4048.2|4046.2|4044.7|1776
1633954800000|2021-10-11 12:20:00|4048.9|4047.4|4052.7|4051.2|4052.7|4051.2|4048.2|4046.7|3359
1633955100000|2021-10-11 12:25:00|4052.4|4050.9|4054.7|4053.2|4055.7|4054.2|4052.2|4050.7|2576
1633955400000|2021-10-11 12:30:00|4054.2|4052.7|4056.7|4055.2|4058.2|4056.7|4053.2|4051.7|2667
1633955700000|2021-10-11 12:35:00|4057.2|4055.7|4057.7|4056.2|4059.4|4057.9|4056.2|4054.7|2052
1633956000000|2021-10-11 12:40:00|4057.4|4055.9|4061.2|4059.7|4061.2|4059.7|4057.2|4055.7|1643
1633956300000|2021-10-11 12:45:00|4060.7|4059.2|4058.7|4057.2|4061.7|4060.2|4057.7|4056.2|2782
1633956600000|2021-10-11 12:50:00|4058.2|4056.7|4057.2|4055.7|4059.2|4057.7|4056.2|4054.7|1397
1633956900000|2021-10-11 12:55:00|4057.7|4056.2|4059.2|4057.7|4059.2|4057.7|4057.2|4055.7|2646
1633957200000|2021-10-11 13:00:00|4058.7|4057.2|4059.2|4057.7|4060.7|4059.2|4058.2|4056.7|3285
1633957500000|2021-10-11 13:05:00|4059.7|4058.2|4058.9|4057.4|4060.7|4059.2|4058.2|4056.7|2473
1633957800000|2021-10-11 13:10:00|4058.7|4057.2|4063.2|4061.7|4063.7|4062.2|4058.7|4057.2|2530
1633958100000|2021-10-11 13:15:00|4063.4|4061.9|4061.7|4060.2|4064.7|4063.2|4061.7|4060.2|2761
1633958400000|2021-10-11 13:20:00|4061.2|4059.7|4062.2|4060.7|4062.7|4061.2|4060.7|4059.2|3849
1633958700000|2021-10-11 13:25:00|4061.7|4060.2|4061.7|4060.2|4062.7|4061.2|4060.7|4059.2|1336
1633959000000|2021-10-11 13:30:00|4061.2|4059.7|4060.2|4058.7|4064.7|4063.2|4058.7|4057.2|7833
1633959300000|2021-10-11 13:35:00|4060.4|4058.9|4060.2|4058.7|4062.2|4060.7|4058.2|4056.7|2528
1633959600000|2021-10-11 13:40:00|4060.7|4059.2|4065.2|4063.7|4065.2|4063.7|4060.2|4058.7|3244
1633959900000|2021-10-11 13:45:00|4065.4|4063.9|4068.7|4067.2|4069.2|4067.7|4064.2|4062.7|3888
1633960200000|2021-10-11 13:50:00|4068.9|4067.4|4073.7|4072.2|4074.2|4072.7|4068.2|4066.7|5227
1633960500000|2021-10-11 13:55:00|4074.2|4072.7|4073.7|4072.2|4075.2|4073.7|4072.2|4070.7|4158
1633960800000|2021-10-11 14:00:00|4073.2|4071.7|4071.9|4070.4|4074.2|4072.7|4071.7|4070.2|6300
1633961100000|2021-10-11 14:05:00|4072.2|4070.7|4068.7|4067.2|4072.4|4070.9|4067.7|4066.2|4476
1633961400000|2021-10-11 14:10:00|4068.42|4066.92|4072.42|4070.92|4072.42|4070.92|4068.42|4066.92|3507
1633961700000|2021-10-11 14:15:00|4071.92|4070.42|4073.92|4072.42|4073.92|4072.42|4070.92|4069.42|14128
1633962000000|2021-10-11 14:20:00|4074.42|4072.92|4076.92|4075.42|4077.12|4075.62|4073.92|4072.42|4588
1633962300000|2021-10-11 14:25:00|4076.62|4075.12|4075.92|4074.42|4077.92|4076.42|4075.12|4073.62|3739
1633962600000|2021-10-11 14:30:00|4076.12|4074.62|4074.92|4073.42|4076.42|4074.92|4074.42|4072.92|2141
1633962900000|2021-10-11 14:35:00|4074.42|4072.92|4074.92|4073.42|4075.12|4073.62|4074.42|4072.92|3285
1633963200000|2021-10-11 14:40:00|4074.42|4072.92|4070.42|4068.92|4074.42|4072.92|4069.92|4068.42|4179
1633963500000|2021-10-11 14:45:00|4070.92|4069.42|4070.42|4068.92|4070.92|4069.42|4069.42|4067.92|1852
1633963800000|2021-10-11 14:50:00|4070.92|4069.42|4070.92|4069.42|4071.92|4070.42|4070.42|4068.92|2527
1633964100000|2021-10-11 14:55:00|4070.42|4068.92|4069.92|4068.42|4070.92|4069.42|4068.92|4067.42|2433
1633964400000|2021-10-11 15:00:00|4069.42|4067.92|4070.92|4069.42|4071.92|4070.42|4068.92|4067.42|3170
1633964700000|2021-10-11 15:05:00|4070.42|4068.92|4069.42|4067.92|4070.92|4069.42|4069.42|4067.92|2977
1633965000000|2021-10-11 15:10:00|4068.92|4067.42|4068.92|4067.42|4071.42|4069.92|4068.92|4067.42|4409
1633965300000|2021-10-11 15:15:00|4069.42|4067.92|4066.92|4065.42|4069.42|4067.92|4066.42|4064.92|2744
1633965600000|2021-10-11 15:20:00|4067.42|4065.92|4070.42|4068.92|4071.42|4069.92|4067.42|4065.92|4590
1633965900000|2021-10-11 15:25:00|4069.92|4068.42|4071.42|4069.92|4071.42|4069.92|4068.42|4066.92|15713
1633966200000|2021-10-11 15:30:00|4071.92|4070.42|4073.92|4072.42|4074.42|4072.92|4070.92|4069.42|29151
1633966500000|2021-10-11 15:35:00|4074.42|4072.92|4075.92|4074.42|4076.92|4075.42|4073.42|4071.92|13104
1633966800000|2021-10-11 15:40:00|4076.42|4074.92|4075.42|4073.92|4077.12|4075.62|4075.42|4073.92|8217
1633967100000|2021-10-11 15:45:00|4075.92|4074.42|4073.42|4071.92|4075.92|4074.42|4072.42|4070.92|2978
1633967400000|2021-10-11 15:50:00|4073.92|4072.42|4073.42|4071.92|4073.92|4072.42|4072.92|4071.42|4026
1633967700000|2021-10-11 15:55:00|4073.62|4072.12|4073.92|4072.42|4074.42|4072.92|4072.92|4071.42|1096
1633968000000|2021-10-11 16:00:00|4073.42|4071.92|4069.42|4067.92|4074.42|4072.92|4069.42|4067.92|1811
1633968300000|2021-10-11 16:05:00|4069.92|4068.42|4069.92|4068.42|4070.42|4068.92|4067.42|4065.92|2046
1633968600000|2021-10-11 16:10:00|4069.42|4067.92|4067.42|4065.92|4069.92|4068.42|4066.92|4065.42|2062
1633968900000|2021-10-11 16:15:00|4067.92|4066.42|4067.92|4066.42|4068.62|4067.12|4066.92|4065.42|1144
1633969200000|2021-10-11 16:20:00|4067.42|4065.92|4068.92|4067.42|4068.92|4067.42|4067.42|4065.92|1038
1633969500000|2021-10-11 16:25:00|4068.42|4066.92|4069.42|4067.92|4069.42|4067.92|4067.92|4066.42|859
1633969800000|2021-10-11 16:30:00|4068.92|4067.42|4068.42|4066.92|4069.42|4067.92|4067.92|4066.42|1548
1633970100000|2021-10-11 16:35:00|4068.12|4066.62|4068.42|4066.92|4068.92|4067.42|4067.92|4066.42|319
1633970400000|2021-10-11 16:40:00|4068.12|4066.62|4067.42|4065.92|4068.92|4067.42|4066.92|4065.42|348
1633970700000|2021-10-11 16:45:00|4066.92|4065.42|4068.42|4066.92|4068.92|4067.42|4066.92|4065.42|533
1633971000000|2021-10-11 16:50:00|4067.92|4066.42|4066.92|4065.42|4068.42|4066.92|4065.42|4063.92|768
1633971300000|2021-10-11 16:55:00|4066.42|4064.92|4066.42|4064.92|4067.92|4066.42|4065.42|4063.92|578
1633971600000|2021-10-11 17:00:00|4066.62|4065.12|4063.42|4061.92|4066.62|4065.12|4062.42|4060.92|525
1633971900000|2021-10-11 17:05:00|4063.12|4061.62|4062.92|4061.42|4063.42|4061.92|4061.42|4059.92|1914
1633972200000|2021-10-11 17:10:00|4063.42|4061.92|4064.92|4063.42|4065.62|4064.12|4062.92|4061.42|1286
1633972500000|2021-10-11 17:15:00|4064.62|4063.12|4063.42|4061.92|4064.92|4063.42|4063.42|4061.92|630
1633972800000|2021-10-11 17:20:00|4063.92|4062.42|4059.42|4057.92|4063.92|4062.42|4059.42|4057.92|1729
1633973100000|2021-10-11 17:25:00|4059.92|4058.42|4058.42|4056.92|4059.92|4058.42|4057.12|4055.62|727
1633973400000|2021-10-11 17:30:00|4058.12|4056.62|4058.42|4056.92|4058.92|4057.42|4056.92|4055.42|1593
1633973700000|2021-10-11 17:35:00|4058.92|4057.42|4059.92|4058.42|4059.92|4058.42|4057.92|4056.42|689
1633974000000|2021-10-11 17:40:00|4059.42|4057.92|4061.42|4059.92|4061.42|4059.92|4059.42|4057.92|794
1633974300000|2021-10-11 17:45:00|4060.92|4059.42|4058.42|4056.92|4060.92|4059.42|4056.42|4054.92|1093
1633974600000|2021-10-11 17:50:00|4058.12|4056.62|4059.92|4058.42|4060.12|4058.62|4057.42|4055.92|440
1633974900000|2021-10-11 17:55:00|4059.42|4057.92|4058.92|4057.42|4059.92|4058.42|4057.92|4056.42|1659
1633975200000|2021-10-11 18:00:00|4058.62|4057.12|4059.42|4057.92|4059.42|4057.92|4057.92|4056.42|290
1633975500000|2021-10-11 18:05:00|4058.92|4057.42|4059.92|4058.42|4060.42|4058.92|4058.42|4056.92|383
1633975800000|2021-10-11 18:10:00|4060.12|4058.62|4062.42|4060.92|4062.42|4060.92|4059.92|4058.42|581
1633976100000|2021-10-11 18:15:00|4062.92|4061.42|4060.92|4059.42|4063.42|4061.92|4060.42|4058.92|439
1633976400000|2021-10-11 18:20:00|4060.42|4058.92|4058.92|4057.42|4060.92|4059.42|4058.42|4056.92|443
1633976700000|2021-10-11 18:25:00|4058.62|4057.12|4059.42|4057.92|4059.42|4057.92|4057.42|4055.92|274
1633977000000|2021-10-11 18:30:00|4059.12|4057.62|4058.92|4057.42|4060.42|4058.92|4057.42|4055.92|330
1633977300000|2021-10-11 18:35:00|4058.42|4056.92|4057.42|4055.92|4058.92|4057.42|4056.92|4055.42|617
1633977600000|2021-10-11 18:40:00|4057.12|4055.62|4059.92|4058.42|4060.42|4058.92|4056.92|4055.42|540
1633977900000|2021-10-11 18:45:00|4060.12|4058.62|4060.42|4058.92|4061.12|4059.62|4059.42|4057.92|491
1633978200000|2021-10-11 18:50:00|4059.92|4058.42|4059.62|4058.12|4060.12|4058.62|4057.42|4055.92|341
1633978500000|2021-10-11 18:55:00|4059.42|4057.92|4061.42|4059.92|4061.92|4060.42|4058.92|4057.42|384
1633978800000|2021-10-11 19:00:00|4060.92|4059.42|4063.92|4062.42|4064.42|4062.92|4060.92|4059.42|930
1633979100000|2021-10-11 19:05:00|4063.42|4061.92|4060.42|4058.92|4063.92|4062.42|4059.42|4057.92|919
1633979400000|2021-10-11 19:10:00|4059.92|4058.42|4060.92|4059.42|4061.42|4059.92|4059.42|4057.92|510
1633979700000|2021-10-11 19:15:00|4060.42|4058.92|4057.92|4056.42|4060.42|4058.92|4057.92|4056.42|996
1633980000000|2021-10-11 19:20:00|4058.42|4056.92|4056.42|4054.92|4058.42|4056.92|4055.92|4054.42|1063
1633980300000|2021-10-11 19:25:00|4056.62|4055.12|4055.42|4053.92|4057.92|4056.42|4054.92|4053.42|287
1633980600000|2021-10-11 19:30:00|4054.92|4053.42|4055.62|4054.12|4057.42|4055.92|4054.92|4053.42|647
1633980900000|2021-10-11 19:35:00|4055.42|4053.92|4054.42|4052.92|4055.42|4053.92|4053.92|4052.42|850
1633981200000|2021-10-11 19:40:00|4053.92|4052.42|4053.92|4052.42|4054.92|4053.42|4052.92|4051.42|810
1633981500000|2021-10-11 19:45:00|4054.42|4052.92|4053.92|4052.42|4054.92|4053.42|4052.62|4051.12|837
1633981800000|2021-10-11 19:50:00|4053.42|4051.92|4052.92|4051.42|4053.92|4052.42|4050.92|4049.42|1973
1633982100000|2021-10-11 19:55:00|4052.42|4050.92|4052.12|4050.62|4052.92|4051.42|4051.42|4049.92|1856
1633982400000|2021-10-11 20:00:00|4051.92|4050.42|4050.07|4047.07|4053.07|4050.42|4049.17|4046.17|126
1633982700000|2021-10-11 20:05:00|4050.27|4047.27|4049.37|4046.37|4050.77|4047.77|4048.47|4045.47|0
1633983000000|2021-10-11 20:10:00|4049.67|4046.67|4050.77|4047.77|4051.47|4048.47|4049.37|4046.37|0
1633983300000|2021-10-11 20:15:00|4050.57|4047.57|4049.87|4046.87|4050.57|4047.57|4049.67|4046.67|0
1633983600000|2021-10-11 20:20:00|4050.07|4047.07|4050.57|4047.57|4050.97|4047.97|4049.67|4046.67|0
1633983900000|2021-10-11 20:25:00|4050.27|4047.27|4050.57|4047.57|4050.77|4047.77|4049.67|4046.67|0
1633984200000|2021-10-11 20:30:00|4050.27|4047.27|4048.97|4045.97|4050.57|4047.57|4048.97|4045.97|0
1633984500000|2021-10-11 20:35:00|4048.67|4045.67|4046.87|4043.87|4048.67|4045.67|4046.57|4043.57|0
1633984800000|2021-10-11 20:40:00|4046.57|4043.57|4047.77|4044.77|4048.27|4045.27|4046.57|4043.57|0
1633985100000|2021-10-11 20:45:00|4047.97|4044.97|4048.47|4045.47|4048.47|4045.47|4047.07|4044.07|0
1633985400000|2021-10-11 20:50:00|4048.27|4045.27|4048.27|4045.27|4048.27|4045.27|4047.27|4044.27|0
1633985700000|2021-10-11 20:55:00|4048.47|4045.47|4049.37|4046.37|4050.27|4047.27|4048.37|4045.37|0
1633986000000|2021-10-11 21:00:00|4049.47|4046.47|4049.47|4046.47|4049.57|4046.57|4049.27|4046.27|0
1633986300000|2021-10-11 21:05:00|4049.57|4046.57|4049.77|4046.77|4049.87|4046.87|4049.57|4046.57|0
1633986600000|2021-10-11 21:10:00|4049.57|4046.57|4049.87|4046.87|4050.07|4047.07|4049.47|4046.47|0
1633986900000|2021-10-11 21:15:00|4049.77|4046.77|4049.77|4046.77|4049.87|4046.87|4049.77|4046.77|0
1633987200000|2021-10-11 21:20:00|4049.97|4046.97|4049.97|4046.97|4049.97|4046.97|4049.67|4046.67|0
1633987800000|2021-10-11 21:30:00|4050.07|4047.07|4050.17|4047.17|4050.37|4047.37|4050.07|4047.07|0
1633988100000|2021-10-11 21:35:00|4050.27|4047.27|4050.47|4047.47|4050.47|4047.47|4050.17|4047.17|0
1633988400000|2021-10-11 21:40:00|4050.37|4047.37|4050.27|4047.27|4050.37|4047.37|4050.17|4047.17|0
1633988700000|2021-10-11 21:45:00|4050.37|4047.37|4050.17|4047.17|4050.37|4047.37|4050.17|4047.17|0
1633989000000|2021-10-11 21:50:00|4050.07|4047.07|4050.57|4047.57|4050.57|4047.57|4050.07|4047.07|0
1633989300000|2021-10-11 21:55:00|4050.67|4047.67|4050.47|4047.47|4050.77|4047.77|4050.47|4047.47|0
1633989600000|2021-10-11 22:00:00|4050.67|4047.67|4050.27|4047.27|4051.67|4048.67|4048.47|4045.47|0
1633989900000|2021-10-11 22:05:00|4050.57|4047.57|4047.57|4044.57|4050.97|4047.97|4046.57|4043.57|0
1633990200000|2021-10-11 22:10:00|4047.77|4044.77|4048.47|4045.47|4048.67|4045.67|4047.57|4044.57|0
1633990500000|2021-10-11 22:15:00|4048.27|4045.27|4050.07|4047.07|4050.57|4047.57|4048.27|4045.27|0
1633990800000|2021-10-11 22:20:00|4049.97|4046.97|4050.57|4047.57|4051.67|4048.67|4049.87|4046.87|0
1633991100000|2021-10-11 22:25:00|4050.27|4047.27|4049.87|4046.87|4050.57|4047.57|4049.67|4046.67|0
1633991400000|2021-10-11 22:30:00|4050.27|4047.27|4050.27|4047.27|4051.67|4048.67|4049.87|4046.87|0
1633991700000|2021-10-11 22:35:00|4050.07|4047.07|4048.67|4045.67|4050.07|4047.07|4047.97|4044.97|0
1633992000000|2021-10-11 22:40:00|4048.47|4045.47|4049.17|4046.17|4049.17|4046.17|4048.27|4045.27|0
1633992300000|2021-10-11 22:45:00|4048.97|4045.97|4047.77|4044.77|4049.17|4046.17|4047.57|4044.57|0
1633992600000|2021-10-11 22:50:00|4047.57|4044.57|4047.07|4044.07|4048.27|4045.27|4046.87|4043.87|0
1633992900000|2021-10-11 22:55:00|4046.87|4043.87|4045.47|4042.47|4047.57|4044.57|4044.47|4041.47|0
1633993200000|2021-10-11 23:00:00|4045.57|4042.57|4046.87|4043.87|4046.87|4043.87|4044.47|4041.47|0
1633993500000|2021-10-11 23:05:00|4047.27|4044.27|4047.77|4044.77|4048.97|4045.97|4046.17|4043.17|0
1633993800000|2021-10-11 23:10:00|4047.97|4044.97|4048.67|4045.67|4049.67|4046.67|4047.57|4044.57|0
1633994100000|2021-10-11 23:15:00|4048.97|4045.97|4046.57|4043.57|4049.17|4046.17|4046.17|4043.17|0
1633994400000|2021-10-11 23:20:00|4046.37|4043.37|4048.47|4045.47|4048.67|4045.67|4046.37|4043.37|0
1633994700000|2021-10-11 23:25:00|4048.27|4045.27|4047.57|4044.57|4048.47|4045.47|4047.07|4044.07|0
1633995000000|2021-10-11 23:30:00|4047.87|4044.87|4047.07|4044.07|4047.97|4044.97|4045.87|4042.87|0
1633995300000|2021-10-11 23:35:00|4046.97|4043.97|4048.47|4045.47|4049.17|4046.17|4046.67|4043.67|0
1633995600000|2021-10-11 23:40:00|4048.57|4045.57|4048.27|4045.27|4049.17|4046.17|4047.77|4044.77|0
1633995900000|2021-10-11 23:45:00|4048.47|4045.47|4047.87|4044.87|4048.67|4045.67|4047.27|4044.27|0
1633996200000|2021-10-11 23:50:00|4047.77|4044.77|4049.17|4046.17|4049.17|4046.17|4047.27|4044.27|0
1633996500000|2021-10-11 23:55:00|4049.37|4046.37|4050.07|4047.07|4050.77|4047.77|4049.17|4046.17|0
1633996800000|2021-10-12 00:00:00|4050.27|4047.27|4052.57|4049.57|4052.57|4049.57|4050.27|4047.27|0
1633997100000|2021-10-12 00:05:00|4052.27|4049.27|4047.47|4044.47|4053.27|4050.27|4046.77|4043.77|0
1633997400000|2021-10-12 00:10:00|4047.17|4044.17|4044.87|4041.87|4047.27|4044.27|4044.17|4041.17|0
1633997700000|2021-10-12 00:15:00|4044.67|4041.67|4041.17|4039.17|4047.17|4045.17|4038.37|4036.37|1255
1633998000000|2021-10-12 00:20:00|4040.87|4038.87|4041.67|4039.67|4042.67|4040.67|4040.37|4038.37|184
1633998300000|2021-10-12 00:25:00|4041.87|4039.87|4041.37|4039.37|4043.17|4041.17|4041.17|4039.17|283
1633998600000|2021-10-12 00:30:00|4041.17|4039.17|4040.87|4038.87|4042.37|4040.37|4040.17|4038.17|298
1633998900000|2021-10-12 00:35:00|4040.67|4038.67|4035.17|4033.17|4040.87|4038.87|4033.17|4031.17|945
1633999200000|2021-10-12 00:40:00|4035.67|4033.67|4033.67|4031.67|4035.67|4033.67|4032.17|4030.17|299
1633999500000|2021-10-12 00:45:00|4032.87|4030.87|4034.37|4032.37|4034.67|4032.67|4032.37|4030.37|363
1633999800000|2021-10-12 00:50:00|4034.67|4032.67|4037.17|4035.17|4037.17|4035.17|4032.87|4030.87|237
1634000100000|2021-10-12 00:55:00|4036.87|4034.87|4035.67|4033.67|4036.87|4034.87|4034.87|4032.87|389
1634000400000|2021-10-12 01:00:00|4035.37|4033.37|4033.17|4031.17|4036.37|4034.37|4032.17|4030.17|449
1634000700000|2021-10-12 01:05:00|4032.87|4030.87|4029.17|4027.17|4032.87|4030.87|4028.67|4026.67|495
1634001000000|2021-10-12 01:10:00|4028.87|4026.87|4028.67|4026.67|4030.67|4028.67|4028.67|4026.67|341
1634001300000|2021-10-12 01:15:00|4029.17|4027.17|4033.17|4031.17|4033.17|4031.17|4026.87|4024.87|465
1634001600000|2021-10-12 01:20:00|4033.67|4031.67|4031.87|4029.87|4035.17|4033.17|4030.87|4028.87|177
1634001900000|2021-10-12 01:25:00|4032.17|4030.17|4029.37|4027.37|4034.17|4032.17|4028.67|4026.67|287
1634002200000|2021-10-12 01:30:00|4029.17|4027.17|4028.37|4026.37|4030.67|4028.67|4027.37|4025.37|317
1634002500000|2021-10-12 01:35:00|4028.17|4026.17|4032.67|4030.67|4032.87|4030.87|4027.17|4025.17|351
1634002800000|2021-10-12 01:40:00|4032.87|4030.87|4034.67|4032.67|4035.67|4033.67|4031.67|4029.67|312
1634003100000|2021-10-12 01:45:00|4034.87|4032.87|4035.17|4033.17|4037.67|4035.67|4033.87|4031.87|172
1634003400000|2021-10-12 01:50:00|4035.37|4033.37|4033.67|4031.67|4037.67|4035.67|4033.67|4031.67|173
1634003700000|2021-10-12 01:55:00|4033.37|4031.37|4037.37|4035.37|4038.17|4036.17|4032.17|4030.17|136
1634004000000|2021-10-12 02:00:00|4037.67|4035.67|4038.87|4036.87|4040.17|4038.17|4035.87|4033.87|166
1634004300000|2021-10-12 02:05:00|4039.17|4037.17|4040.17|4038.17|4042.17|4040.17|4038.87|4036.87|434
1634004600000|2021-10-12 02:10:00|4039.67|4037.67|4039.87|4037.87|4040.87|4038.87|4037.87|4035.87|169
1634004900000|2021-10-12 02:15:00|4040.17|4038.17|4039.87|4037.87|4040.87|4038.87|4038.17|4036.17|78
1634005200000|2021-10-12 02:20:00|4040.17|4038.17|4038.37|4036.37|4040.17|4038.17|4035.37|4033.37|95
1634005500000|2021-10-12 02:25:00|4038.17|4036.17|4039.17|4037.17|4039.17|4037.17|4036.67|4034.67|95
1634005800000|2021-10-12 02:30:00|4038.87|4036.87|4036.87|4034.87|4039.17|4037.17|4036.67|4034.67|132
1634006100000|2021-10-12 02:35:00|4036.67|4034.67|4039.17|4037.17|4039.17|4037.17|4036.37|4034.37|73
1634006400000|2021-10-12 02:40:00|4038.87|4036.87|4041.67|4039.67|4042.67|4040.67|4038.87|4036.87|129
1634006700000|2021-10-12 02:45:00|4041.87|4039.87|4042.37|4040.37|4042.67|4040.67|4040.17|4038.17|75
1634007000000|2021-10-12 02:50:00|4042.17|4040.17|4039.67|4037.67|4042.37|4040.37|4038.37|4036.37|96
1634007300000|2021-10-12 02:55:00|4040.17|4038.17|4041.37|4039.37|4041.67|4039.67|4039.17|4037.17|126
1634007600000|2021-10-12 03:00:00|4041.67|4039.67|4042.67|4040.67|4042.67|4040.67|4040.87|4038.87|56
1634007900000|2021-10-12 03:05:00|4042.87|4040.87|4039.87|4037.87|4042.87|4040.87|4039.87|4037.87|49
1634008200000|2021-10-12 03:10:00|4040.17|4038.17|4036.37|4034.37|4040.17|4038.17|4036.17|4034.17|80
1634008500000|2021-10-12 03:15:00|4036.67|4034.67|4036.87|4034.87|4037.17|4035.17|4036.17|4034.17|49
1634008800000|2021-10-12 03:20:00|4036.67|4034.67|4036.67|4034.67|4038.17|4036.17|4036.37|4034.37|75
1634009100000|2021-10-12 03:25:00|4036.37|4034.37|4036.67|4034.67|4037.17|4035.17|4035.87|4033.87|59
1634009400000|2021-10-12 03:30:00|4036.17|4034.17|4033.67|4031.67|4036.67|4034.67|4033.67|4031.67|68
1634009700000|2021-10-12 03:35:00|4033.87|4031.87|4034.17|4032.17|4034.37|4032.37|4032.37|4030.37|172
1634010000000|2021-10-12 03:40:00|4034.37|4032.37|4034.17|4032.17|4035.17|4033.17|4034.17|4032.17|51
1634010300000|2021-10-12 03:45:00|4034.37|4032.37|4035.17|4033.17|4036.37|4034.37|4034.37|4032.37|34
1634010600000|2021-10-12 03:50:00|4035.37|4033.37|4035.67|4033.67|4036.67|4034.67|4035.17|4033.17|73
1634010900000|2021-10-12 03:55:00|4035.87|4033.87|4034.17|4032.17|4036.17|4034.17|4034.17|4032.17|159
1634011200000|2021-10-12 04:00:00|4034.37|4032.37|4036.37|4034.37|4037.17|4035.17|4034.17|4032.17|77
1634011500000|2021-10-12 04:05:00|4036.17|4034.17|4035.67|4033.67|4036.17|4034.17|4035.17|4033.17|25
1634011800000|2021-10-12 04:10:00|4035.37|4033.37|4036.67|4034.67|4037.67|4035.67|4034.87|4032.87|132
1634012100000|2021-10-12 04:15:00|4036.17|4034.17|4037.17|4035.17|4037.17|4035.17|4035.87|4033.87|50
1634012400000|2021-10-12 04:20:00|4037.67|4035.67|4037.67|4035.67|4037.67|4035.67|4036.67|4034.67|49
1634012700000|2021-10-12 04:25:00|4038.17|4036.17|4037.17|4035.17|4038.17|4036.17|4037.17|4035.17|26
1634013000000|2021-10-12 04:30:00|4037.67|4035.67|4037.17|4035.17|4037.67|4035.67|4037.17|4035.17|11
1634013300000|2021-10-12 04:35:00|4037.67|4035.67|4035.67|4033.67|4037.67|4035.67|4035.17|4033.17|60
1634013600000|2021-10-12 04:40:00|4036.17|4034.17|4038.37|4036.37|4038.67|4036.67|4035.37|4033.37|54
1634013900000|2021-10-12 04:45:00|4038.17|4036.17|4041.17|4039.17|4041.17|4039.17|4037.37|4035.37|157
1634014200000|2021-10-12 04:50:00|4040.87|4038.87|4039.17|4037.17|4040.87|4038.87|4039.17|4037.17|44
1634014500000|2021-10-12 04:55:00|4039.37|4037.37|4039.67|4037.67|4040.17|4038.17|4039.17|4037.17|151
1634014800000|2021-10-12 05:00:00|4039.17|4037.17|4043.37|4041.37|4043.67|4041.67|4038.67|4036.67|230
1634015100000|2021-10-12 05:05:00|4043.17|4041.17|4043.17|4041.17|4044.67|4042.67|4042.37|4040.37|184
1634015400000|2021-10-12 05:10:00|4042.87|4040.87|4042.17|4040.17|4043.17|4041.17|4041.17|4039.17|93
1634015700000|2021-10-12 05:15:00|4041.87|4039.87|4039.67|4037.67|4042.17|4040.17|4039.17|4037.17|83
1634016000000|2021-10-12 05:20:00|4039.87|4037.87|4043.17|4041.17|4043.17|4041.17|4039.67|4037.67|152
1634016300000|2021-10-12 05:25:00|4042.87|4040.87|4043.17|4041.17|4044.17|4042.17|4041.87|4039.87|101
1634016600000|2021-10-12 05:30:00|4043.67|4041.67|4041.67|4039.67|4044.67|4042.67|4040.67|4038.67|150
1634016900000|2021-10-12 05:35:00|4041.37|4039.37|4042.87|4040.87|4043.17|4041.17|4040.67|4038.67|335
1634017200000|2021-10-12 05:40:00|4042.67|4040.67|4041.67|4039.67|4042.67|4040.67|4041.17|4039.17|136
1634017500000|2021-10-12 05:45:00|4041.37|4039.37|4042.17|4040.17|4043.67|4041.67|4041.37|4039.37|151
1634017800000|2021-10-12 05:50:00|4041.67|4039.67|4043.87|4041.87|4044.67|4042.67|4041.37|4039.37|397
1634018100000|2021-10-12 05:55:00|4043.67|4041.67|4041.37|4039.37|4044.17|4042.17|4040.17|4038.17|208
1634018400000|2021-10-12 06:00:00|4041.12|4039.62|4029.62|4028.12|4041.12|4039.62|4028.92|4027.42|3008
1634018700000|2021-10-12 06:05:00|4029.42|4027.92|4032.62|4031.12|4032.92|4031.42|4027.42|4025.92|1584
1634019000000|2021-10-12 06:10:00|4032.42|4030.92|4027.42|4025.92|4032.92|4031.42|4026.42|4024.92|1816
1634019300000|2021-10-12 06:15:00|4026.42|4024.92|4025.62|4024.12|4026.92|4025.42|4024.42|4022.92|1445
1634019600000|2021-10-12 06:20:00|4025.92|4024.42|4029.92|4028.42|4030.42|4028.92|4025.12|4023.62|1453
1634019900000|2021-10-12 06:25:00|4030.12|4028.62|4032.42|4030.92|4032.42|4030.92|4029.42|4027.92|776
1634020200000|2021-10-12 06:30:00|4031.92|4030.42|4030.42|4028.92|4032.92|4031.42|4030.42|4028.92|1274
1634020500000|2021-10-12 06:35:00|4029.92|4028.42|4027.92|4026.42|4030.42|4028.92|4026.92|4025.42|780
1634020800000|2021-10-12 06:40:00|4027.62|4026.12|4029.42|4027.92|4030.42|4028.92|4027.42|4025.92|813
1634021100000|2021-10-12 06:45:00|4028.92|4027.42|4024.42|4022.92|4029.42|4027.92|4024.42|4022.92|1281
1634021400000|2021-10-12 06:50:00|4024.92|4023.42|4023.92|4022.42|4028.12|4026.62|4022.92|4021.42|1473
1634021700000|2021-10-12 06:55:00|4023.42|4021.92|4026.42|4024.92|4027.92|4026.42|4018.92|4017.42|4883
1634022000000|2021-10-12 07:00:00|4027.92|4026.42|4022.92|4021.42|4028.42|4026.92|4018.92|4017.42|14287
1634022300000|2021-10-12 07:05:00|4022.42|4020.92|4029.42|4027.92|4029.42|4027.92|4020.92|4019.42|7604
1634022600000|2021-10-12 07:10:00|4028.92|4027.42|4041.42|4039.92|4042.92|4041.42|4027.42|4025.92|10271
1634022900000|2021-10-12 07:15:00|4041.92|4040.42|4033.92|4032.42|4043.42|4041.92|4033.42|4031.92|7082
1634023200000|2021-10-12 07:20:00|4034.42|4032.92|4035.42|4033.92|4035.92|4034.42|4028.42|4026.92|5385
1634023500000|2021-10-12 07:25:00|4035.62|4034.12|4031.92|4030.42|4042.42|4040.92|4031.42|4029.92|6816
1634023800000|2021-10-12 07:30:00|4032.42|4030.92|4039.42|4037.92|4039.42|4037.92|4029.42|4027.92|5893
1634024100000|2021-10-12 07:35:00|4038.92|4037.42|4039.92|4038.42|4040.92|4039.42|4036.42|4034.92|3386
1634024400000|2021-10-12 07:40:00|4039.99|4038.49|4040.99|4039.49|4041.49|4039.99|4037.99|4036.49|3156
1634024700000|2021-10-12 07:45:00|4039.49|4037.99|4042.49|4040.99|4043.49|4041.99|4038.49|4036.99|6863
1634025000000|2021-10-12 07:50:00|4042.19|4040.69|4042.99|4041.49|4043.49|4041.99|4041.49|4039.99|3865
1634025300000|2021-10-12 07:55:00|4043.19|4041.69|4040.99|4039.49|4045.49|4043.99|4040.49|4038.99|4182
1634025600000|2021-10-12 08:00:00|4040.49|4038.99|4037.69|4036.19|4043.49|4041.99|4037.49|4035.99|3194
1634025900000|2021-10-12 08:05:00|4037.99|4036.49|4037.99|4036.49|4040.99|4039.49|4035.99|4034.49|3642
1634026200000|2021-10-12 08:10:00|4037.69|4036.19|4033.99|4032.49|4039.49|4037.99|4033.49|4031.99|3506
1634026500000|2021-10-12 08:15:00|4033.69|4032.19|4034.49|4032.99|4035.99|4034.49|4031.49|4029.99|3131
1634026800000|2021-10-12 08:20:00|4033.99|4032.49|4043.49|4041.99|4043.99|4042.49|4032.99|4031.49|4431
1634027100000|2021-10-12 08:25:00|4043.99|4042.49|4041.49|4039.99|4044.99|4043.49|4039.49|4037.99|3422
1634027400000|2021-10-12 08:30:00|4041.99|4040.49|4039.99|4038.49|4042.99|4041.49|4038.99|4037.49|1519
1634027700000|2021-10-12 08:35:00|4040.49|4038.99|4042.99|4041.49|4044.99|4043.49|4040.49|4038.99|1868
1634028000000|2021-10-12 08:40:00|4043.49|4041.99|4041.99|4040.49|4044.49|4042.99|4041.19|4039.69|9753
1634028300000|2021-10-12 08:45:00|4042.49|4040.99|4045.99|4044.49|4046.49|4044.99|4041.99|4040.49|3896
1634028600000|2021-10-12 08:50:00|4046.49|4044.99|4049.99|4048.49|4051.99|4050.49|4046.49|4044.99|3127
1634028900000|2021-10-12 08:55:00|4050.49|4048.99|4050.99|4049.49|4051.99|4050.49|4049.49|4047.99|3753
1634029200000|2021-10-12 09:00:00|4051.69|4050.19|4052.49|4050.99|4053.99|4052.49|4050.49|4048.99|2254
1634029500000|2021-10-12 09:05:00|4051.99|4050.49|4052.99|4051.49|4055.99|4054.49|4051.49|4049.99|5700
1634029800000|2021-10-12 09:10:00|4053.19|4051.69|4055.49|4053.99|4056.49|4054.99|4051.19|4049.69|3786
1634030100000|2021-10-12 09:15:00|4055.99|4054.49|4058.99|4057.49|4061.99|4060.49|4055.99|4054.49|5275
1634030400000|2021-10-12 09:20:00|4059.49|4057.99|4060.99|4059.49|4063.49|4061.99|4059.19|4057.69|6353
1634030700000|2021-10-12 09:25:00|4060.49|4058.99|4061.99|4060.49|4062.49|4060.99|4060.49|4058.99|3978
1634031000000|2021-10-12 09:30:00|4061.49|4059.99|4059.99|4058.49|4062.99|4061.49|4058.49|4056.99|2307
1634031300000|2021-10-12 09:35:00|4059.49|4057.99|4058.49|4056.99|4059.49|4057.99|4056.99|4055.49|2477
1634031600000|2021-10-12 09:40:00|4057.99|4056.49|4058.49|4056.99|4059.49|4057.99|4056.49|4054.99|2013
1634031900000|2021-10-12 09:45:00|4058.99|4057.49|4056.49|4054.99|4059.49|4057.99|4054.99|4053.49|3799
1634032200000|2021-10-12 09:50:00|4056.99|4055.49|4061.49|4059.99|4062.99|4061.49|4056.99|4055.49|2421
1634032500000|2021-10-12 09:55:00|4061.19|4059.69|4060.49|4058.99|4061.99|4060.49|4059.49|4057.99|2525
1634032800000|2021-10-12 10:00:00|4060.99|4059.49|4060.99|4059.49|4061.49|4059.99|4058.99|4057.49|2916
1634033100000|2021-10-12 10:05:00|4060.69|4059.19|4057.99|4056.49|4060.99|4059.49|4056.99|4055.49|3329
1634033400000|2021-10-12 10:10:00|4057.49|4055.99|4056.99|4055.49|4057.99|4056.49|4055.99|4054.49|4114
1634033700000|2021-10-12 10:15:00|4058.49|4056.99|4056.49|4054.99|4059.99|4058.49|4054.99|4053.49|3598
1634034000000|2021-10-12 10:20:00|4057.49|4055.99|4057.99|4056.49|4057.99|4056.49|4056.49|4054.99|1727
1634034300000|2021-10-12 10:25:00|4058.49|4056.99|4057.99|4056.49|4060.99|4059.49|4057.49|4055.99|3327
1634034600000|2021-10-12 10:30:00|4058.49|4056.99|4055.49|4053.99|4058.49|4056.99|4055.49|4053.99|3488
1634034900000|2021-10-12 10:35:00|4055.19|4053.69|4056.49|4054.99|4057.99|4056.49|4054.99|4053.49|5118
1634035200000|2021-10-12 10:40:00|4055.99|4054.49|4059.49|4057.99|4060.49|4058.99|4055.99|4054.49|5055
1634035500000|2021-10-12 10:45:00|4059.19|4057.69|4058.99|4057.49|4060.99|4059.49|4058.99|4057.49|1610
1634035800000|2021-10-12 10:50:00|4059.19|4057.69|4061.49|4059.99|4061.99|4060.49|4058.99|4057.49|1888
1634036100000|2021-10-12 10:55:00|4060.99|4059.49|4062.49|4060.99|4063.49|4061.99|4060.49|4058.99|1530
1634036400000|2021-10-12 11:00:00|4061.99|4060.49|4058.99|4057.49|4062.49|4060.99|4058.49|4056.99|2010
1634036700000|2021-10-12 11:05:00|4058.49|4056.99|4060.49|4058.99|4060.99|4059.49|4057.99|4056.49|1347
1634037000000|2021-10-12 11:10:00|4060.99|4059.49|4058.99|4057.49|4060.99|4059.49|4058.49|4056.99|1325
1634037300000|2021-10-12 11:15:00|4059.49|4057.99|4058.49|4056.99|4059.99|4058.49|4057.99|4056.49|4625
1634037600000|2021-10-12 11:20:00|4058.99|4057.49|4058.49|4056.99|4059.99|4058.49|4058.49|4056.99|993
1634037900000|2021-10-12 11:25:00|4057.99|4056.49|4057.99|4056.49|4059.49|4057.99|4057.49|4055.99|1507
1634038200000|2021-10-12 11:30:00|4057.49|4055.99|4056.49|4054.99|4058.49|4056.99|4056.49|4054.99|1258
1634038500000|2021-10-12 11:35:00|4056.19|4054.69|4055.99|4054.49|4056.99|4055.49|4054.99|4053.49|1405
1634038800000|2021-10-12 11:40:00|4056.33|4054.83|4053.83|4052.33|4056.33|4054.83|4053.33|4051.83|3493
1634039100000|2021-10-12 11:45:00|4054.33|4052.83|4053.83|4052.33|4054.83|4053.33|4052.83|4051.33|1772
1634039400000|2021-10-12 11:50:00|4054.33|4052.83|4054.83|4053.33|4055.83|4054.33|4053.83|4052.33|2340
1634039700000|2021-10-12 11:55:00|4054.33|4052.83|4054.83|4053.33|4055.83|4054.33|4054.03|4052.53|1232
1634040000000|2021-10-12 12:00:00|4055.33|4053.83|4053.33|4051.83|4055.83|4054.33|4052.33|4050.83|2585
1634040300000|2021-10-12 12:05:00|4053.53|4052.03|4054.83|4053.33|4055.33|4053.83|4053.33|4051.83|1775
1634040600000|2021-10-12 12:10:00|4055.33|4053.83|4056.03|4054.53|4056.53|4055.03|4054.03|4052.53|1608
1634040900000|2021-10-12 12:15:00|4056.33|4054.83|4057.83|4056.33|4058.33|4056.83|4056.33|4054.83|816
1634041200000|2021-10-12 12:20:00|4057.33|4055.83|4060.33|4058.83|4060.83|4059.33|4057.33|4055.83|2276
1634041500000|2021-10-12 12:25:00|4060.03|4058.53|4063.33|4061.83|4063.33|4061.83|4060.03|4058.53|1722
1634041800000|2021-10-12 12:30:00|4063.83|4062.33|4062.33|4060.83|4064.33|4062.83|4061.83|4060.33|2272
1634042100000|2021-10-12 12:35:00|4061.83|4060.33|4057.33|4055.83|4062.33|4060.83|4057.33|4055.83|2801
1634042400000|2021-10-12 12:40:00|4056.83|4055.33|4053.83|4052.33|4056.83|4055.33|4052.83|4051.33|5797
1634042700000|2021-10-12 12:45:00|4054.33|4052.83|4051.33|4049.83|4054.33|4052.83|4051.33|4049.83|2647
1634043000000|2021-10-12 12:50:00|4051.83|4050.33|4054.83|4053.33|4055.33|4053.83|4051.33|4049.83|2253
1634043300000|2021-10-12 12:55:00|4054.33|4052.83|4055.83|4054.33|4056.33|4054.83|4053.33|4051.83|2351
1634043600000|2021-10-12 13:00:00|4055.33|4053.83|4057.83|4056.33|4058.33|4056.83|4054.83|4053.33|3094
1634043900000|2021-10-12 13:05:00|4057.33|4055.83|4059.33|4057.83|4059.83|4058.33|4057.33|4055.83|9582
1634044200000|2021-10-12 13:10:00|4058.83|4057.33|4058.33|4056.83|4060.83|4059.33|4058.33|4056.83|4685
1634044500000|2021-10-12 13:15:00|4058.83|4057.33|4056.83|4055.33|4059.33|4057.83|4055.83|4054.33|3433
1634044800000|2021-10-12 13:20:00|4056.33|4054.83|4054.33|4052.83|4056.33|4054.83|4053.83|4052.33|2975
1634045100000|2021-10-12 13:25:00|4054.83|4053.33|4056.33|4054.83|4057.83|4056.33|4054.53|4053.03|1872
1634045400000|2021-10-12 13:30:00|4055.83|4054.33|4055.03|4053.53|4059.83|4058.33|4052.53|4051.03|9902
1634045700000|2021-10-12 13:35:00|4054.83|4053.33|4055.33|4053.83|4056.33|4054.83|4051.83|4050.33|8412
1634046000000|2021-10-12 13:40:00|4055.53|4054.03|4048.83|4047.33|4057.33|4055.83|4048.83|4047.33|4027
1634046300000|2021-10-12 13:45:00|4048.33|4046.83|4049.83|4048.33|4050.83|4049.33|4044.83|4043.33|10206
1634046600000|2021-10-12 13:50:00|4049.33|4047.83|4051.33|4049.83|4056.33|4054.83|4049.33|4047.83|4187
1634046900000|2021-10-12 13:55:00|4051.83|4050.33|4048.83|4047.33|4053.83|4052.33|4048.33|4046.83|3237
1634047200000|2021-10-12 14:00:00|4049.33|4047.83|4053.33|4051.83|4055.33|4053.83|4048.83|4047.33|5913
1634047500000|2021-10-12 14:05:00|4053.83|4052.33|4050.83|4049.33|4054.83|4053.33|4050.33|4048.83|4569
1634047800000|2021-10-12 14:10:00|4050.64|4049.14|4054.14|4052.64|4055.14|4053.64|4050.64|4049.14|14973
1634048100000|2021-10-12 14:15:00|4053.64|4052.14|4049.14|4047.64|4058.64|4057.14|4046.14|4044.64|10313
1634048400000|2021-10-12 14:20:00|4048.64|4047.14|4047.14|4045.64|4049.64|4048.14|4047.14|4045.64|4060
1634048700000|2021-10-12 14:25:00|4047.64|4046.14|4051.14|4049.64|4051.64|4050.14|4045.14|4043.64|4261
1634049000000|2021-10-12 14:30:00|4051.64|4050.14|4050.84|4049.34|4053.34|4051.84|4048.64|4047.14|5053
1634049300000|2021-10-12 14:35:00|4050.64|4049.14|4052.14|4050.64|4052.64|4051.14|4049.64|4048.14|4218
1634049600000|2021-10-12 14:40:00|4051.84|4050.34|4050.64|4049.14|4054.14|4052.64|4050.14|4048.64|2152
1634049900000|2021-10-12 14:45:00|4050.14|4048.64|4051.64|4050.14|4053.14|4051.64|4049.84|4048.34|5638
1634050200000|2021-10-12 14:50:00|4051.14|4049.64|4049.14|4047.64|4052.64|4051.14|4047.84|4046.34|3214
1634050500000|2021-10-12 14:55:00|4049.64|4048.14|4047.14|4045.64|4049.64|4048.14|4046.64|4045.14|4982
1634050800000|2021-10-12 15:00:00|4047.64|4046.14|4051.14|4049.64|4053.14|4051.64|4047.64|4046.14|6178
1634051100000|2021-10-12 15:05:00|4051.34|4049.84|4053.84|4052.34|4055.14|4053.64|4050.64|4049.14|7336
1634051400000|2021-10-12 15:10:00|4054.14|4052.64|4054.14|4052.64|4054.64|4053.14|4052.14|4050.64|3671
1634051700000|2021-10-12 15:15:00|4054.64|4053.14|4054.14|4052.64|4055.14|4053.64|4052.64|4051.14|2955
1634052000000|2021-10-12 15:20:00|4054.64|4053.14|4057.64|4056.14|4057.64|4056.14|4054.14|4052.64|4854
1634052300000|2021-10-12 15:25:00|4057.14|4055.64|4055.64|4054.14|4057.64|4056.14|4054.14|4052.64|14889
1634052600000|2021-10-12 15:30:00|4055.14|4053.64|4055.14|4053.64|4057.14|4055.64|4054.64|4053.14|20982
1634052900000|2021-10-12 15:35:00|4055.64|4054.14|4055.64|4054.14|4057.84|4056.34|4053.14|4051.64|13756
1634053200000|2021-10-12 15:40:00|4055.14|4053.64|4055.64|4054.14|4056.64|4055.14|4054.64|4053.14|4646
1634053500000|2021-10-12 15:45:00|4055.14|4053.64|4059.14|4057.64|4059.34|4057.84|4055.14|4053.64|5397
1634053800000|2021-10-12 15:50:00|4059.64|4058.14|4062.14|4060.64|4062.64|4061.14|4059.64|4058.14|4123
1634054100000|2021-10-12 15:55:00|4062.64|4061.14|4062.64|4061.14|4063.14|4061.64|4061.64|4060.14|4960
1634054400000|2021-10-12 16:00:00|4062.14|4060.64|4066.64|4065.14|4066.64|4065.14|4062.14|4060.64|6916
1634054700000|2021-10-12 16:05:00|4067.14|4065.64|4065.14|4063.64|4067.14|4065.64|4064.64|4063.14|2595
1634055000000|2021-10-12 16:10:00|4065.64|4064.14|4064.14|4062.64|4066.64|4065.14|4064.14|4062.64|1597
1634055300000|2021-10-12 16:15:00|4064.64|4063.14|4063.14|4061.64|4065.14|4063.64|4062.84|4061.34|1017
1634055600000|2021-10-12 16:20:00|4062.64|4061.14|4064.14|4062.64|4064.14|4062.64|4062.64|4061.14|1781
1634055900000|2021-10-12 16:25:00|4063.84|4062.34|4061.64|4060.14|4064.14|4062.64|4061.14|4059.64|1387
1634056200000|2021-10-12 16:30:00|4061.14|4059.64|4058.14|4056.64|4061.84|4060.34|4058.14|4056.64|2478
1634056500000|2021-10-12 16:35:00|4058.34|4056.84|4057.14|4055.64|4058.64|4057.14|4056.14|4054.64|1636
1634056800000|2021-10-12 16:40:00|4057.64|4056.14|4057.64|4056.14|4058.64|4057.14|4057.14|4055.64|1183
1634057100000|2021-10-12 16:45:00|4057.34|4055.84|4056.64|4055.14|4057.34|4055.84|4055.64|4054.14|973
1634057400000|2021-10-12 16:50:00|4056.34|4054.84|4056.14|4054.64|4057.64|4056.14|4055.64|4054.14|661
1634057700000|2021-10-12 16:55:00|4055.64|4054.14|4057.14|4055.64|4057.34|4055.84|4055.14|4053.64|879
1634058000000|2021-10-12 17:00:00|4056.84|4055.34|4055.64|4054.14|4057.14|4055.64|4054.64|4053.14|1230
1634058300000|2021-10-12 17:05:00|4056.14|4054.64|4054.14|4052.64|4056.14|4054.64|4054.14|4052.64|1143
1634058600000|2021-10-12 17:10:00|4054.64|4053.14|4057.14|4055.64|4057.64|4056.14|4054.14|4052.64|757
1634058900000|2021-10-12 17:15:00|4056.64|4055.14|4058.14|4056.64|4058.14|4056.64|4056.14|4054.64|669
1634059200000|2021-10-12 17:20:00|4058.64|4057.14|4054.64|4053.14|4058.64|4057.14|4054.64|4053.14|926
1634059500000|2021-10-12 17:25:00|4054.84|4053.34|4058.64|4057.14|4059.64|4058.14|4054.64|4053.14|1133
1634059800000|2021-10-12 17:30:00|4058.34|4056.84|4060.14|4058.64|4060.64|4059.14|4057.64|4056.14|726
1634060100000|2021-10-12 17:35:00|4059.64|4058.14|4060.14|4058.64|4060.14|4058.64|4059.14|4057.64|390
1634060400000|2021-10-12 17:40:00|4060.34|4058.84|4061.64|4060.14|4062.14|4060.64|4060.14|4058.64|859
1634060700000|2021-10-12 17:45:00|4062.14|4060.64|4061.64|4060.14|4062.14|4060.64|4060.64|4059.14|1269
1634061000000|2021-10-12 17:50:00|4061.14|4059.64|4058.64|4057.14|4062.14|4060.64|4058.64|4057.14|1249
1634061300000|2021-10-12 17:55:00|4059.14|4057.64|4059.64|4058.14|4060.14|4058.64|4058.14|4056.64|769
1634061600000|2021-10-12 18:00:00|4059.14|4057.64|4061.64|4060.14|4062.14|4060.64|4058.64|4057.14|874
1634061900000|2021-10-12 18:05:00|4061.14|4059.64|4061.14|4059.64|4062.14|4060.64|4060.64|4059.14|689
1634062200000|2021-10-12 18:10:00|4061.64|4060.14|4063.14|4061.64|4063.64|4062.14|4060.64|4059.14|1247
1634062500000|2021-10-12 18:15:00|4063.64|4062.14|4065.14|4063.64|4066.64|4065.14|4063.14|4061.64|1303
1634062800000|2021-10-12 18:20:00|4065.64|4064.14|4063.64|4062.14|4065.64|4064.14|4063.64|4062.14|1019
1634063100000|2021-10-12 18:25:00|4063.84|4062.34|4063.14|4061.64|4064.14|4062.64|4062.64|4061.14|565
1634063400000|2021-10-12 18:30:00|4063.64|4062.14|4062.64|4061.14|4063.64|4062.14|4062.14|4060.64|751
1634063700000|2021-10-12 18:35:00|4063.14|4061.64|4061.14|4059.64|4063.14|4061.64|4060.64|4059.14|462
1634064000000|2021-10-12 18:40:00|4061.64|4060.14|4061.64|4060.14|4062.14|4060.64|4060.64|4059.14|448
1634064300000|2021-10-12 18:45:00|4062.14|4060.64|4061.14|4059.64|4062.14|4060.64|4060.64|4059.14|365
1634064600000|2021-10-12 18:50:00|4061.64|4060.14|4061.64|4060.14|4062.14|4060.64|4061.14|4059.64|594
1634064900000|2021-10-12 18:55:00|4062.14|4060.64|4058.64|4057.14|4062.14|4060.64|4058.64|4057.14|1163
1634065200000|2021-10-12 19:00:00|4058.84|4057.34|4057.64|4056.14|4059.64|4058.14|4056.64|4055.14|688
1634065500000|2021-10-12 19:05:00|4057.14|4055.64|4057.14|4055.64|4058.14|4056.64|4056.14|4054.64|1367
1634065800000|2021-10-12 19:10:00|4057.64|4056.14|4058.14|4056.64|4059.14|4057.64|4057.34|4055.84|397
1634066100000|2021-10-12 19:15:00|4057.64|4056.14|4057.14|4055.64|4058.14|4056.64|4055.14|4053.64|748
1634066400000|2021-10-12 19:20:00|4056.84|4055.34|4058.64|4057.14|4059.14|4057.64|4056.14|4054.64|845
1634066700000|2021-10-12 19:25:00|4059.14|4057.64|4058.84|4057.34|4059.64|4058.14|4057.64|4056.14|466
1634067000000|2021-10-12 19:30:00|4058.64|4057.14|4059.34|4057.84|4059.64|4058.14|4057.14|4055.64|637
1634067300000|2021-10-12 19:35:00|4059.14|4057.64|4057.64|4056.14|4059.64|4058.14|4057.34|4055.84|405
1634067600000|2021-10-12 19:40:00|4057.34|4055.84|4052.64|4051.14|4057.64|4056.14|4052.34|4050.84|926
1634067900000|2021-10-12 19:45:00|4052.14|4050.64|4053.14|4051.64|4054.14|4052.64|4052.14|4050.64|1732
1634068200000|2021-10-12 19:50:00|4052.84|4051.34|4054.14|4052.64|4054.14|4052.64|4052.14|4050.64|2018
1634068500000|2021-10-12 19:55:00|4053.64|4052.14|4055.14|4053.64|4057.14|4055.64|4053.64|4052.14|4673
1634068800000|2021-10-12 20:00:00|4055.59|4052.59|4047.19|4044.19|4055.89|4052.89|4044.19|4041.19|193
1634069100000|2021-10-12 20:05:00|4046.49|4043.49|4047.19|4044.19|4050.69|4047.69|4046.09|4043.09|0
1634069400000|2021-10-12 20:10:00|4047.49|4044.49|4047.69|4044.69|4048.59|4045.59|4046.29|4043.29|0
1634069700000|2021-10-12 20:15:00|4047.89|4044.89|4046.09|4043.09|4047.89|4044.89|4045.59|4042.59|0
1634070000000|2021-10-12 20:20:00|4046.29|4043.29|4044.89|4041.89|4046.49|4043.49|4044.69|4041.69|0
1634070300000|2021-10-12 20:25:00|4045.09|4042.09|4043.99|4040.99|4045.39|4042.39|4042.79|4039.79|0
1634070600000|2021-10-12 20:30:00|4043.69|4040.69|4043.99|4040.99|4045.09|4042.09|4042.79|4039.79|0
1634070900000|2021-10-12 20:35:00|4044.19|4041.19|4044.69|4041.69|4045.29|4042.29|4043.49|4040.49|0
1634071200000|2021-10-12 20:40:00|4044.89|4041.89|4045.59|4042.59|4046.29|4043.29|4044.39|4041.39|0
1634071500000|2021-10-12 20:45:00|4044.89|4041.89|4045.79|4042.79|4046.09|4043.09|4044.89|4041.89|0
1634071800000|2021-10-12 20:50:00|4045.59|4042.59|4044.69|4041.69|4045.79|4042.79|4044.39|4041.39|0
1634072100000|2021-10-12 20:55:00|4045.09|4042.09|4045.09|4042.09|4046.09|4043.09|4044.79|4041.79|0
1634072400000|2021-10-12 21:00:00|4045.29|4042.29|4045.39|4042.39|4045.39|4042.39|4044.89|4041.89|0
1634072700000|2021-10-12 21:05:00|4045.19|4042.19|4045.19|4042.19|4045.19|4042.19|4045.09|4042.09|0
1634073000000|2021-10-12 21:10:00|4045.09|4042.09|4046.09|4043.09|4046.09|4043.09|4044.39|4041.39|0
1634073300000|2021-10-12 21:15:00|4045.99|4042.99|4045.99|4042.99|4045.99|4042.99|4045.79|4042.79|0
1634073600000|2021-10-12 21:20:00|4046.09|4043.09|4046.09|4043.09|4046.09|4043.09|4045.89|4042.89|0
1634073900000|2021-10-12 21:25:00|4046.19|4043.19|4046.09|4043.09|4046.19|4043.19|4045.99|4042.99|0
1634074200000|2021-10-12 21:30:00|4047.09|4044.09|4046.69|4043.69|4047.19|4044.19|4046.69|4043.69|0
1634074500000|2021-10-12 21:35:00|4046.49|4043.49|4044.99|4041.99|4046.49|4043.49|4044.39|4041.39|0
1634074800000|2021-10-12 21:40:00|4045.09|4042.09|4045.19|4042.19|4045.29|4042.29|4044.89|4041.89|0
1634075100000|2021-10-12 21:45:00|4045.29|4042.29|4045.19|4042.19|4045.49|4042.49|4045.09|4042.09|0
1634075400000|2021-10-12 21:50:00|4045.29|4042.29|4045.29|4042.29|4045.39|4042.39|4045.19|4042.19|0
1634075700000|2021-10-12 21:55:00|4045.39|4042.39|4045.39|4042.39|4045.99|4042.99|4045.39|4042.39|0
1634076000000|2021-10-12 22:00:00|4045.89|4042.89|4049.29|4046.29|4049.79|4046.79|4045.89|4042.89|0
1634076300000|2021-10-12 22:05:00|4049.09|4046.09|4049.79|4046.79|4049.79|4046.79|4048.39|4045.39|0
1634076600000|2021-10-12 22:10:00|4049.29|4046.29|4048.79|4045.79|4049.49|4046.49|4047.89|4044.89|0
1634076900000|2021-10-12 22:15:00|4049.09|4046.09|4049.29|4046.29|4049.79|4046.79|4049.09|4046.09|0
1634077200000|2021-10-12 22:20:00|4049.39|4046.39|4050.79|4047.79|4051.49|4048.49|4048.79|4045.79|0
1634077500000|2021-10-12 22:25:00|4050.99|4047.99|4050.09|4047.09|4051.19|4048.19|4049.59|4046.59|0
1634077800000|2021-10-12 22:30:00|4050.29|4047.29|4050.09|4047.09|4050.79|4047.79|4049.79|4046.79|0
1634078100000|2021-10-12 22:35:00|4050.29|4047.29|4050.79|4047.79|4051.19|4048.19|4050.29|4047.29|0
1634078400000|2021-10-12 22:40:00|4050.89|4047.89|4050.79|4047.79|4051.19|4048.19|4050.49|4047.49|0
1634078700000|2021-10-12 22:45:00|4050.49|4047.49|4047.69|4044.69|4050.79|4047.79|4047.69|4044.69|0
1634079000000|2021-10-12 22:50:00|4047.89|4044.89|4049.39|4046.39|4049.59|4046.59|4047.69|4044.69|0
1634079300000|2021-10-12 22:55:00|4049.29|4046.29|4050.29|4047.29|4050.29|4047.29|4048.99|4045.99|0
1634079600000|2021-10-12 23:00:00|4050.09|4047.09|4051.69|4048.69|4051.89|4048.89|4049.99|4046.99|0
1634079900000|2021-10-12 23:05:00|4051.89|4048.89|4051.19|4048.19|4051.89|4048.89|4050.99|4047.99|0
1634080200000|2021-10-12 23:10:00|4050.99|4047.99|4050.49|4047.49|4051.19|4048.19|4050.09|4047.09|0
1634080500000|2021-10-12 23:15:00|4050.69|4047.69|4049.59|4046.59|4050.69|4047.69|4048.79|4045.79|0
1634080800000|2021-10-12 23:20:00|4049.39|4046.39|4049.79|4046.79|4050.09|4047.09|4048.89|4045.89|0
1634081100000|2021-10-12 23:25:00|4050.09|4047.09|4050.99|4047.99|4051.69|4048.69|4049.39|4046.39|0
1634081400000|2021-10-12 23:30:00|4050.79|4047.79|4050.99|4047.99|4051.19|4048.19|4050.29|4047.29|0
1634081700000|2021-10-12 23:35:00|4051.19|4048.19|4049.39|4046.39|4051.19|4048.19|4049.09|4046.09|0
1634082000000|2021-10-12 23:40:00|4049.29|4046.29|4049.59|4046.59|4050.29|4047.29|4049.09|4046.09|0
1634082300000|2021-10-12 23:45:00|4049.79|4046.79|4049.39|4046.39|4050.49|4047.49|4048.69|4045.69|0
1634082600000|2021-10-12 23:50:00|4049.59|4046.59|4048.89|4045.89|4050.19|4047.19|4048.39|4045.39|0
1634082900000|2021-10-12 23:55:00|4048.99|4045.99|4048.19|4045.19|4049.09|4046.09|4047.29|4044.29|0
1634083200000|2021-10-13 00:00:00|4048.09|4045.09|4049.79|4046.79|4051.49|4048.49|4047.99|4044.99|0
1634083500000|2021-10-13 00:05:00|4049.89|4046.89|4050.69|4047.69|4050.89|4047.89|4048.59|4045.59|0
1634083800000|2021-10-13 00:10:00|4050.89|4047.89|4052.99|4049.99|4053.29|4050.29|4050.49|4047.49|0
1634084100000|2021-10-13 00:15:00|4053.29|4050.29|4053.89|4051.89|4054.89|4052.89|4049.89|4047.89|689
1634084400000|2021-10-13 00:20:00|4054.39|4052.39|4055.39|4053.39|4056.39|4054.39|4053.89|4051.89|264
1634084700000|2021-10-13 00:25:00|4054.89|4052.89|4054.09|4052.09|4057.39|4055.39|4054.09|4052.09|227
1634085000000|2021-10-13 00:30:00|4054.39|4052.39|4056.39|4054.39|4056.39|4054.39|4051.39|4049.39|551
1634085300000|2021-10-13 00:35:00|4056.09|4054.09|4054.89|4052.89|4056.39|4054.39|4054.09|4052.09|188
1634085600000|2021-10-13 00:40:00|4055.09|4053.09|4059.39|4057.39|4059.89|4057.89|4054.39|4052.39|125
1634085900000|2021-10-13 00:45:00|4059.59|4057.59|4058.09|4056.09|4061.09|4059.09|4057.39|4055.39|109
1634086200000|2021-10-13 00:50:00|4058.39|4056.39|4060.89|4058.89|4061.89|4059.89|4058.39|4056.39|167
1634086500000|2021-10-13 00:55:00|4060.59|4058.59|4059.39|4057.39|4060.59|4058.59|4058.39|4056.39|93
1634086800000|2021-10-13 01:00:00|4059.59|4057.59|4056.59|4054.59|4059.89|4057.89|4055.89|4053.89|189
1634087100000|2021-10-13 01:05:00|4056.89|4054.89|4053.89|4051.89|4056.89|4054.89|4053.89|4051.89|145
1634087400000|2021-10-13 01:10:00|4054.09|4052.09|4052.89|4050.89|4054.89|4052.89|4052.89|4050.89|154
1634087700000|2021-10-13 01:15:00|4053.09|4051.09|4050.59|4048.59|4053.59|4051.59|4050.39|4048.39|359
1634088000000|2021-10-13 01:20:00|4050.39|4048.39|4050.39|4048.39|4050.59|4048.59|4047.39|4045.39|442
1634088300000|2021-10-13 01:25:00|4050.89|4048.89|4050.39|4048.39|4050.89|4048.89|4048.39|4046.39|139
1634088600000|2021-10-13 01:30:00|4050.09|4048.09|4051.89|4049.89|4054.39|4052.39|4050.09|4048.09|165
1634088900000|2021-10-13 01:35:00|4052.39|4050.39|4054.89|4052.89|4054.89|4052.89|4051.39|4049.39|113
1634089200000|2021-10-13 01:40:00|4054.59|4052.59|4054.89|4052.89|4056.89|4054.89|4053.89|4051.89|93
1634089500000|2021-10-13 01:45:00|4054.39|4052.39|4055.89|4053.89|4056.39|4054.39|4054.09|4052.09|96
1634089800000|2021-10-13 01:50:00|4055.39|4053.39|4054.89|4052.89|4055.39|4053.39|4053.89|4051.89|79
1634090100000|2021-10-13 01:55:00|4055.09|4053.09|4052.39|4050.39|4055.39|4053.39|4052.39|4050.39|82
1634090400000|2021-10-13 02:00:00|4052.59|4050.59|4054.39|4052.39|4054.89|4052.89|4052.09|4050.09|181
1634090700000|2021-10-13 02:05:00|4054.09|4052.09|4054.39|4052.39|4054.59|4052.59|4053.39|4051.39|84
1634091000000|2021-10-13 02:10:00|4054.89|4052.89|4051.89|4049.89|4054.89|4052.89|4051.89|4049.89|127
1634091300000|2021-10-13 02:15:00|4051.59|4049.59|4052.39|4050.39|4052.89|4050.89|4050.89|4048.89|127
1634091600000|2021-10-13 02:20:00|4052.09|4050.09|4051.89|4049.89|4052.39|4050.39|4051.39|4049.39|51
1634091900000|2021-10-13 02:25:00|4052.39|4050.39|4049.89|4047.89|4052.39|4050.39|4049.39|4047.39|90
1634092200000|2021-10-13 02:30:00|4050.09|4048.09|4052.39|4050.39|4052.39|4050.39|4050.09|4048.09|184
1634092500000|2021-10-13 02:35:00|4052.59|4050.59|4050.09|4048.09|4052.59|4050.59|4049.89|4047.89|131
1634092800000|2021-10-13 02:40:00|4049.89|4047.89|4050.39|4048.39|4050.89|4048.89|4049.09|4047.09|119
1634093100000|2021-10-13 02:45:00|4050.89|4048.89|4050.89|4048.89|4051.89|4049.89|4049.89|4047.89|95
1634093400000|2021-10-13 02:50:00|4051.09|4049.09|4051.39|4049.39|4051.89|4049.89|4050.59|4048.59|93
1634093700000|2021-10-13 02:55:00|4051.89|4049.89|4052.89|4050.89|4053.09|4051.09|4051.39|4049.39|63
1634094000000|2021-10-13 03:00:00|4053.39|4051.39|4054.89|4052.89|4055.39|4053.39|4053.39|4051.39|133
1634094300000|2021-10-13 03:05:00|4054.59|4052.59|4053.89|4051.89|4055.39|4053.39|4053.89|4051.89|62
1634094600000|2021-10-13 03:10:00|4054.39|4052.39|4053.59|4051.59|4054.59|4052.59|4053.39|4051.39|61
1634094900000|2021-10-13 03:15:00|4053.89|4051.89|4056.59|4054.59|4057.89|4055.89|4053.39|4051.39|140
1634095200000|2021-10-13 03:20:00|4056.89|4054.89|4058.39|4056.39|4058.89|4056.89|4056.89|4054.89|69
1634095500000|2021-10-13 03:25:00|4057.89|4055.89|4058.39|4056.39|4058.89|4056.89|4057.89|4055.89|53
1634095800000|2021-10-13 03:30:00|4057.89|4055.89|4056.59|4054.59|4058.09|4056.09|4056.39|4054.39|98
1634096100000|2021-10-13 03:35:00|4056.39|4054.39|4056.39|4054.39|4057.89|4055.89|4056.39|4054.39|88
1634096400000|2021-10-13 03:40:00|4056.09|4054.09|4056.59|4054.59|4057.39|4055.39|4056.09|4054.09|58
1634096700000|2021-10-13 03:45:00|4056.89|4054.89|4057.39|4055.39|4057.39|4055.39|4056.39|4054.39|103
1634097000000|2021-10-13 03:50:00|4057.09|4055.09|4056.89|4054.89|4057.39|4055.39|4056.39|4054.39|60
1634097300000|2021-10-13 03:55:00|4056.59|4054.59|4057.39|4055.39|4057.89|4055.89|4056.39|4054.39|110
1634097600000|2021-10-13 04:00:00|4057.59|4055.59|4059.89|4057.89|4059.89|4057.89|4057.59|4055.59|115
1634097900000|2021-10-13 04:05:00|4059.59|4057.59|4061.89|4059.89|4062.39|4060.39|4059.39|4057.39|327
1634098200000|2021-10-13 04:10:00|4061.59|4059.59|4060.39|4058.39|4062.09|4060.09|4060.39|4058.39|184
1634098500000|2021-10-13 04:15:00|4059.89|4057.89|4058.89|4056.89|4059.89|4057.89|4058.39|4056.39|86
1634098800000|2021-10-13 04:20:00|4059.39|4057.39|4059.89|4057.89|4059.89|4057.89|4059.39|4057.39|17
1634099100000|2021-10-13 04:25:00|4060.39|4058.39|4059.89|4057.89|4060.39|4058.39|4059.59|4057.59|26
1634099400000|2021-10-13 04:30:00|4060.09|4058.09|4060.59|4058.59|4060.89|4058.89|4059.39|4057.39|45
1634099700000|2021-10-13 04:35:00|4060.39|4058.39|4059.89|4057.89|4060.59|4058.59|4059.89|4057.89|52
1634100000000|2021-10-13 04:40:00|4060.09|4058.09|4060.39|4058.39|4060.39|4058.39|4059.89|4057.89|83
1634100300000|2021-10-13 04:45:00|4060.09|4058.09|4059.59|4057.59|4060.39|4058.39|4059.59|4057.59|139
1634100600000|2021-10-13 04:50:00|4059.39|4057.39|4059.39|4057.39|4060.09|4058.09|4059.39|4057.39|18
1634100900000|2021-10-13 04:55:00|4059.89|4057.89|4061.59|4059.59|4061.89|4059.89|4059.39|4057.39|171
1634101200000|2021-10-13 05:00:00|4061.89|4059.89|4062.39|4060.39|4062.89|4060.89|4061.89|4059.89|119
1634101500000|2021-10-13 05:05:00|4062.09|4060.09|4062.89|4060.89|4062.89|4060.89|4062.09|4060.09|175
1634101800000|2021-10-13 05:10:00|4062.59|4060.59|4062.89|4060.89|4062.89|4060.89|4061.39|4059.39|145
1634102100000|2021-10-13 05:15:00|4063.39|4061.39|4062.09|4060.09|4063.39|4061.39|4062.09|4060.09|270
1634102400000|2021-10-13 05:20:00|4061.89|4059.89|4061.39|4059.39|4062.39|4060.39|4061.09|4059.09|121
1634102700000|2021-10-13 05:25:00|4060.89|4058.89|4060.89|4058.89|4061.39|4059.39|4059.39|4057.39|275
1634103000000|2021-10-13 05:30:00|4060.59|4058.59|4060.39|4058.39|4060.89|4058.89|4059.39|4057.39|127
1634103300000|2021-10-13 05:35:00|4060.09|4058.09|4058.89|4056.89|4060.39|4058.39|4058.89|4056.89|125
1634103600000|2021-10-13 05:40:00|4058.59|4056.59|4056.39|4054.39|4058.89|4056.89|4055.89|4053.89|256
1634103900000|2021-10-13 05:45:00|4056.89|4054.89|4055.89|4053.89|4056.89|4054.89|4055.59|4053.59|54
1634104200000|2021-10-13 05:50:00|4055.59|4053.59|4055.89|4053.89|4056.09|4054.09|4054.39|4052.39|183
1634104500000|2021-10-13 05:55:00|4055.59|4053.59|4056.89|4054.89|4056.89|4054.89|4055.39|4053.39|228
1634104800000|2021-10-13 06:00:00|4056.59|4054.59|4058.14|4056.64|4058.64|4057.14|4052.14|4050.64|1667
1634105100000|2021-10-13 06:05:00|4057.84|4056.34|4055.64|4054.14|4058.14|4056.64|4053.14|4051.64|855
1634105400000|2021-10-13 06:10:00|4055.14|4053.64|4053.34|4051.84|4056.14|4054.64|4053.14|4051.64|474
1634105700000|2021-10-13 06:15:00|4053.64|4052.14|4051.64|4050.14|4053.64|4052.14|4050.14|4048.64|2757
1634106000000|2021-10-13 06:20:00|4051.34|4049.84|4050.14|4048.64|4051.64|4050.14|4050.14|4048.64|499
1634106300000|2021-10-13 06:25:00|4050.64|4049.14|4056.14|4054.64|4056.34|4054.84|4050.14|4048.64|1592
1634106600000|2021-10-13 06:30:00|4055.84|4054.34|4055.14|4053.64|4055.84|4054.34|4053.14|4051.64|552
1634106900000|2021-10-13 06:35:00|4055.64|4054.14|4053.14|4051.64|4055.64|4054.14|4052.64|4051.14|391
1634107200000|2021-10-13 06:40:00|4052.84|4051.34|4050.84|4049.34|4053.14|4051.64|4050.84|4049.34|345
1634107500000|2021-10-13 06:45:00|4050.64|4049.14|4052.84|4051.34|4054.14|4052.64|4050.14|4048.64|672
1634107800000|2021-10-13 06:50:00|4052.64|4051.14|4054.64|4053.14|4055.64|4054.14|4052.14|4050.64|733
1634108100000|2021-10-13 06:55:00|4054.14|4052.64|4055.14|4053.64|4056.64|4055.14|4052.84|4051.34|1008
1634108400000|2021-10-13 07:00:00|4055.84|4054.34|4049.14|4047.64|4055.84|4054.34|4045.14|4043.64|8152
1634108700000|2021-10-13 07:05:00|4049.64|4048.14|4043.14|4041.64|4049.64|4048.14|4042.14|4040.64|6537
1634109000000|2021-10-13 07:10:00|4043.64|4042.14|4047.14|4045.64|4047.64|4046.14|4041.64|4040.14|3928
1634109300000|2021-10-13 07:15:00|4047.64|4046.14|4048.14|4046.64|4049.14|4047.64|4044.64|4043.14|3132
1634109600000|2021-10-13 07:20:00|4047.64|4046.14|4049.14|4047.64|4049.14|4047.64|4044.14|4042.64|3319
1634109900000|2021-10-13 07:25:00|4049.64|4048.14|4054.14|4052.64|4056.64|4055.14|4049.14|4047.64|6375
1634110200000|2021-10-13 07:30:00|4054.34|4052.84|4060.14|4058.64|4060.64|4059.14|4054.14|4052.64|4901
1634110500000|2021-10-13 07:35:00|4060.64|4059.14|4058.14|4056.64|4062.14|4060.64|4057.84|4056.34|4252
1634110800000|2021-10-13 07:40:00|4058.31|4056.81|4058.31|4056.81|4060.01|4058.51|4057.31|4055.81|4781
1634111100000|2021-10-13 07:45:00|4058.81|4057.31|4060.31|4058.81|4060.31|4058.81|4057.31|4055.81|2984
1634111400000|2021-10-13 07:50:00|4060.81|4059.31|4061.31|4059.81|4063.31|4061.81|4059.81|4058.31|2036
1634111700000|2021-10-13 07:55:00|4060.81|4059.31|4062.31|4060.81|4062.81|4061.31|4059.31|4057.81|1852
1634112000000|2021-10-13 08:00:00|4062.01|4060.51|4062.31|4060.81|4063.31|4061.81|4060.81|4059.31|2749
1634112300000|2021-10-13 08:05:00|4061.81|4060.31|4061.81|4060.31|4062.31|4060.81|4059.31|4057.81|1829
1634112600000|2021-10-13 08:10:00|4062.31|4060.81|4062.81|4061.31|4063.31|4061.81|4061.51|4060.01|3196
1634112900000|2021-10-13 08:15:00|4063.01|4061.51|4068.31|4066.81|4068.31|4066.81|4061.81|4060.31|3607
1634113200000|2021-10-13 08:20:00|4068.81|4067.31|4074.81|4073.31|4075.81|4074.31|4067.31|4065.81|5875
1634113500000|2021-10-13 08:25:00|4075.31|4073.81|4073.31|4071.81|4075.81|4074.31|4071.31|4069.81|6298
1634113800000|2021-10-13 08:30:00|4073.81|4072.31|4073.81|4072.31|4074.31|4072.81|4072.31|4070.81|2174
1634114100000|2021-10-13 08:35:00|4074.31|4072.81|4073.51|4072.01|4077.81|4076.31|4072.81|4071.31|8593
1634114400000|2021-10-13 08:40:00|4073.81|4072.31|4080.01|4078.51|4080.31|4078.81|4073.31|4071.81|3723
1634114700000|2021-10-13 08:45:00|4080.31|4078.81|4081.31|4079.81|4082.31|4080.81|4078.81|4077.31|4835
1634115000000|2021-10-13 08:50:00|4081.01|4079.51|4080.31|4078.81|4083.31|4081.81|4080.31|4078.81|4318
1634115300000|2021-10-13 08:55:00|4080.81|4079.31|4077.81|4076.31|4080.81|4079.31|4076.31|4074.81|7516
1634115600000|2021-10-13 09:00:00|4078.31|4076.81|4075.31|4073.81|4079.31|4077.81|4075.31|4073.81|7488
1634115900000|2021-10-13 09:05:00|4074.81|4073.31|4075.81|4074.31|4076.81|4075.31|4072.81|4071.31|4138
1634116200000|2021-10-13 09:10:00|4075.31|4073.81|4075.81|4074.31|4077.31|4075.81|4074.31|4072.81|2981
1634116500000|2021-10-13 09:15:00|4076.31|4074.81|4077.31|4075.81|4079.31|4077.81|4075.81|4074.31|1319
1634116800000|2021-10-13 09:20:00|4077.01|4075.51|4080.31|4078.81|4080.81|4079.31|4076.81|4075.31|5907
1634117100000|2021-10-13 09:25:00|4080.81|4079.31|4078.31|4076.81|4081.31|4079.81|4077.31|4075.81|1383
1634117400000|2021-10-13 09:30:00|4078.01|4076.51|4075.31|4073.81|4078.01|4076.51|4075.31|4073.81|10533
1634117700000|2021-10-13 09:35:00|4075.81|4074.31|4080.31|4078.81|4080.81|4079.31|4074.81|4073.31|2518
1634118000000|2021-10-13 09:40:00|4080.81|4079.31|4078.81|4077.31|4080.81|4079.31|4077.81|4076.31|2909
1634118300000|2021-10-13 09:45:00|4079.31|4077.81|4079.31|4077.81|4080.31|4078.81|4077.81|4076.31|2242
1634118600000|2021-10-13 09:50:00|4079.51|4078.01|4079.31|4077.81|4079.81|4078.31|4077.81|4076.31|4225
1634118900000|2021-10-13 09:55:00|4079.81|4078.31|4077.81|4076.31|4079.81|4078.31|4077.31|4075.81|4628
1634119200000|2021-10-13 10:00:00|4078.31|4076.81|4077.31|4075.81|4079.81|4078.31|4076.31|4074.81|2455
1634119500000|2021-10-13 10:05:00|4076.81|4075.31|4075.31|4073.81|4077.81|4076.31|4075.31|4073.81|2221
1634119800000|2021-10-13 10:10:00|4075.51|4074.01|4077.31|4075.81|4077.81|4076.31|4074.81|4073.31|1392
1634120100000|2021-10-13 10:15:00|4077.51|4076.01|4080.81|4079.31|4082.81|4081.31|4077.31|4075.81|1939
1634120400000|2021-10-13 10:20:00|4080.31|4078.81|4078.81|4077.31|4080.81|4079.31|4076.81|4075.31|1598
1634120700000|2021-10-13 10:25:00|4078.31|4076.81|4076.81|4075.31|4079.31|4077.81|4076.81|4075.31|1715
1634121000000|2021-10-13 10:30:00|4077.01|4075.51|4078.31|4076.81|4078.81|4077.31|4076.81|4075.31|2922
1634121300000|2021-10-13 10:35:00|4077.81|4076.31|4074.81|4073.31|4077.81|4076.31|4073.81|4072.31|4275
1634121600000|2021-10-13 10:40:00|4074.31|4072.81|4074.81|4073.31|4074.81|4073.31|4073.31|4071.81|3813
1634121900000|2021-10-13 10:45:00|4075.31|4073.81|4075.81|4074.31|4076.31|4074.81|4074.31|4072.81|1849
1634122200000|2021-10-13 10:50:00|4076.31|4074.81|4077.31|4075.81|4077.81|4076.31|4075.81|4074.31|942
1634122500000|2021-10-13 10:55:00|4077.81|4076.31|4077.31|4075.81|4078.31|4076.81|4076.31|4074.81|2922
1634122800000|2021-10-13 11:00:00|4077.01|4075.51|4077.31|4075.81|4078.31|4076.81|4076.31|4074.81|1351
1634123100000|2021-10-13 11:05:00|4076.81|4075.31|4074.81|4073.31|4078.31|4076.81|4074.81|4073.31|2120
1634123400000|2021-10-13 11:10:00|4074.31|4072.81|4074.81|4073.31|4075.81|4074.31|4073.31|4071.81|1117
1634123700000|2021-10-13 11:15:00|4075.31|4073.81|4077.81|4076.31|4078.31|4076.81|4075.31|4073.81|1885
1634124000000|2021-10-13 11:20:00|4077.51|4076.01|4076.81|4075.31|4078.31|4076.81|4076.51|4075.01|1272
1634124300000|2021-10-13 11:25:00|4076.31|4074.81|4078.31|4076.81|4078.31|4076.81|4076.31|4074.81|2308
1634124600000|2021-10-13 11:30:00|4078.81|4077.31|4078.31|4076.81|4079.81|4078.31|4077.81|4076.31|4512
1634124900000|2021-10-13 11:35:00|4078.81|4077.31|4079.31|4077.81|4079.31|4077.81|4077.31|4075.81|2963
1634125200000|2021-10-13 11:40:00|4079.32|4077.82|4079.32|4077.82|4079.82|4078.32|4078.32|4076.82|2996
1634125500000|2021-10-13 11:45:00|4078.82|4077.32|4079.32|4077.82|4079.32|4077.82|4078.82|4077.32|1589
1634125800000|2021-10-13 11:50:00|4079.02|4077.52|4080.82|4079.32|4080.82|4079.32|4079.02|4077.52|1356
1634126100000|2021-10-13 11:55:00|4081.32|4079.82|4078.82|4077.32|4081.32|4079.82|4078.52|4077.02|2944
1634126400000|2021-10-13 12:00:00|4079.02|4077.52|4079.82|4078.32|4081.32|4079.82|4079.02|4077.52|3340
1634126700000|2021-10-13 12:05:00|4079.32|4077.82|4079.82|4078.32|4080.32|4078.82|4079.32|4077.82|2869
1634127000000|2021-10-13 12:10:00|4079.32|4077.82|4081.82|4080.32|4082.32|4080.82|4079.32|4077.82|5338
1634127300000|2021-10-13 12:15:00|4082.32|4080.82|4081.82|4080.32|4082.82|4081.32|4081.82|4080.32|8073
1634127600000|2021-10-13 12:20:00|4081.32|4079.82|4082.32|4080.82|4082.32|4080.82|4080.32|4078.82|2183
1634127900000|2021-10-13 12:25:00|4081.82|4080.32|4082.82|4081.32|4083.32|4081.82|4081.82|4080.32|7058
1634128200000|2021-10-13 12:30:00|4083.32|4081.82|4080.32|4078.82|4085.02|4083.52|4078.52|4077.02|7352
1634128500000|2021-10-13 12:35:00|4080.82|4079.32|4080.82|4079.32|4083.32|4081.82|4079.82|4078.32|8101
1634128800000|2021-10-13 12:40:00|4080.32|4078.82|4075.32|4073.82|4080.82|4079.32|4074.82|4073.32|9448
1634129100000|2021-10-13 12:45:00|4074.82|4073.32|4073.32|4071.82|4074.82|4073.32|4071.82|4070.32|10206
1634129400000|2021-10-13 12:50:00|4073.82|4072.32|4076.82|4075.32|4078.32|4076.82|4072.82|4071.32|6451
1634129700000|2021-10-13 12:55:00|4077.32|4075.82|4074.32|4072.82|4077.32|4075.82|4072.82|4071.32|7237
1634130000000|2021-10-13 13:00:00|4073.82|4072.32|4077.82|4076.32|4077.82|4076.32|4073.82|4072.32|1729
1634130300000|2021-10-13 13:05:00|4078.32|4076.82|4078.32|4076.82|4078.82|4077.32|4076.32|4074.82|4449
1634130600000|2021-10-13 13:10:00|4078.82|4077.32|4079.82|4078.32|4080.32|4078.82|4077.82|4076.32|1630
1634130900000|2021-10-13 13:15:00|4080.02|4078.52|4083.82|4082.32|4085.82|4084.32|4079.82|4078.32|4209
1634131200000|2021-10-13 13:20:00|4084.02|4082.52|4084.82|4083.32|4085.82|4084.32|4083.82|4082.32|2828
1634131500000|2021-10-13 13:25:00|4083.82|4082.32|4083.82|4082.32|4085.32|4083.82|4083.32|4081.82|4281
1634131800000|2021-10-13 13:30:00|4084.32|4082.82|4086.82|4085.32|4088.32|4086.82|4082.32|4080.82|9097
1634132100000|2021-10-13 13:35:00|4086.32|4084.82|4094.32|4092.82|4094.32|4092.82|4085.82|4084.32|9343
1634132400000|2021-10-13 13:40:00|4094.02|4092.52|4093.32|4091.82|4094.32|4092.82|4090.32|4088.82|7328
1634132700000|2021-10-13 13:45:00|4092.82|4091.32|4084.52|4083.02|4093.82|4092.32|4084.32|4082.82|10279
1634133000000|2021-10-13 13:50:00|4084.32|4082.82|4082.82|4081.32|4086.82|4085.32|4082.32|4080.82|20559
1634133300000|2021-10-13 13:55:00|4082.32|4080.82|4084.32|4082.82|4086.32|4084.82|4080.32|4078.82|5344
1634133600000|2021-10-13 14:00:00|4084.82|4083.32|4084.32|4082.82|4085.32|4083.82|4080.82|4079.32|8015
1634133900000|2021-10-13 14:05:00|4083.82|4082.32|4082.32|4080.82|4084.32|4082.82|4081.32|4079.82|7360
1634134200000|2021-10-13 14:10:00|4082.23|4080.73|4075.23|4073.73|4083.73|4082.23|4073.73|4072.23|9493
1634134500000|2021-10-13 14:15:00|4074.23|4072.73|4077.73|4076.23|4077.73|4076.23|4073.43|4071.93|9145
1634134800000|2021-10-13 14:20:00|4077.23|4075.73|4077.23|4075.73|4078.73|4077.23|4074.43|4072.93|4618
1634135100000|2021-10-13 14:25:00|4076.73|4075.23|4077.23|4075.73|4079.73|4078.23|4075.73|4074.23|4828
1634135400000|2021-10-13 14:30:00|4076.73|4075.23|4077.73|4076.23|4077.73|4076.23|4073.23|4071.73|4981
1634135700000|2021-10-13 14:35:00|4077.23|4075.73|4077.73|4076.23|4079.73|4078.23|4076.73|4075.23|6952
1634136000000|2021-10-13 14:40:00|4077.23|4075.73|4081.73|4080.23|4082.23|4080.73|4077.23|4075.73|2868
1634136300000|2021-10-13 14:45:00|4082.23|4080.73|4081.73|4080.23|4084.73|4083.23|4080.73|4079.23|4916
1634136600000|2021-10-13 14:50:00|4081.93|4080.43|4080.23|4078.73|4083.23|4081.73|4079.23|4077.73|4991
1634136900000|2021-10-13 14:55:00|4079.93|4078.43|4081.73|4080.23|4082.23|4080.73|4079.73|4078.23|2713
1634137200000|2021-10-13 15:00:00|4082.23|4080.73|4085.73|4084.23|4085.73|4084.23|4081.73|4080.23|9534
1634137500000|2021-10-13 15:05:00|4086.23|4084.73|4087.23|4085.73|4088.23|4086.73|4085.73|4084.23|6750
1634137800000|2021-10-13 15:10:00|4086.73|4085.23|4088.23|4086.73|4088.43|4086.93|4086.23|4084.73|5281
1634138100000|2021-10-13 15:15:00|4088.73|4087.23|4089.23|4087.73|4090.23|4088.73|4088.23|4086.73|4169
1634138400000|2021-10-13 15:20:00|4089.43|4087.93|4089.23|4087.73|4089.73|4088.23|4087.73|4086.23|8304
1634138700000|2021-10-13 15:25:00|4088.73|4087.23|4087.23|4085.73|4089.73|4088.23|4086.23|4084.73|15443
1634139000000|2021-10-13 15:30:00|4086.73|4085.23|4084.23|4082.73|4087.73|4086.23|4082.23|4080.73|37290
1634139300000|2021-10-13 15:35:00|4083.73|4082.23|4086.73|4085.23|4086.73|4085.23|4082.73|4081.23|15869
1634139600000|2021-10-13 15:40:00|4087.23|4085.73|4089.73|4088.23|4090.23|4088.73|4085.73|4084.23|9084
1634139900000|2021-10-13 15:45:00|4089.23|4087.73|4095.23|4093.73|4096.23|4094.73|4089.23|4087.73|7211
1634140200000|2021-10-13 15:50:00|4095.73|4094.23|4093.73|4092.23|4096.73|4095.23|4093.23|4091.73|2522
1634140500000|2021-10-13 15:55:00|4093.93|4092.43|4095.23|4093.73|4095.73|4094.23|4093.73|4092.23|4360
1634140800000|2021-10-13 16:00:00|4095.73|4094.23|4093.23|4091.73|4095.73|4094.23|4093.23|4091.73|2791
1634141100000|2021-10-13 16:05:00|4093.73|4092.23|4095.23|4093.73|4095.73|4094.23|4093.23|4091.73|1363
1634141400000|2021-10-13 16:10:00|4094.73|4093.23|4095.73|4094.23|4096.73|4095.23|4094.73|4093.23|2841
1634141700000|2021-10-13 16:15:00|4095.23|4093.73|4093.23|4091.73|4095.23|4093.73|4092.73|4091.23|2801
1634142000000|2021-10-13 16:20:00|4092.73|4091.23|4092.93|4091.43|4093.23|4091.73|4091.73|4090.23|1379
1634142300000|2021-10-13 16:25:00|4093.23|4091.73|4094.23|4092.73|4094.73|4093.23|4092.73|4091.23|2889
1634142600000|2021-10-13 16:30:00|4093.73|4092.23|4092.23|4090.73|4094.23|4092.73|4091.73|4090.23|1040
1634142900000|2021-10-13 16:35:00|4092.43|4090.93|4092.73|4091.23|4093.23|4091.73|4092.23|4090.73|787
1634143200000|2021-10-13 16:40:00|4093.23|4091.73|4093.73|4092.23|4094.23|4092.73|4093.23|4091.73|592
1634143500000|2021-10-13 16:45:00|4093.23|4091.73|4090.73|4089.23|4093.23|4091.73|4090.23|4088.73|990
1634143800000|2021-10-13 16:50:00|4090.23|4088.73|4090.23|4088.73|4090.73|4089.23|4089.73|4088.23|1231
1634144100000|2021-10-13 16:55:00|4090.73|4089.23|4091.23|4089.73|4091.73|4090.23|4090.23|4088.73|851
1634144400000|2021-10-13 17:00:00|4091.73|4090.23|4092.23|4090.73|4092.73|4091.23|4090.73|4089.23|640
1634144700000|2021-10-13 17:05:00|4091.73|4090.23|4092.23|4090.73|4093.73|4092.23|4091.73|4090.23|418
1634145000000|2021-10-13 17:10:00|4092.73|4091.23|4092.73|4091.23|4094.23|4092.73|4092.73|4091.23|856
1634145300000|2021-10-13 17:15:00|4092.23|4090.73|4092.73|4091.23|4092.73|4091.23|4091.73|4090.23|425
1634145600000|2021-10-13 17:20:00|4092.43|4090.93|4093.73|4092.23|4093.73|4092.23|4092.23|4090.73|560
1634145900000|2021-10-13 17:25:00|4093.43|4091.93|4095.23|4093.73|4095.23|4093.73|4093.43|4091.93|881
1634146200000|2021-10-13 17:30:00|4094.73|4093.23|4096.73|4095.23|4098.23|4096.73|4094.73|4093.23|1890
1634146500000|2021-10-13 17:35:00|4096.23|4094.73|4097.23|4095.73|4098.23|4096.73|4095.73|4094.23|541
1634146800000|2021-10-13 17:40:00|4097.43|4095.93|4096.23|4094.73|4097.73|4096.23|4095.73|4094.23|700
1634147100000|2021-10-13 17:45:00|4096.73|4095.23|4095.73|4094.23|4096.73|4095.23|4095.43|4093.93|565
1634147400000|2021-10-13 17:50:00|4095.23|4093.73|4096.23|4094.73|4096.23|4094.73|4095.23|4093.73|436
1634147700000|2021-10-13 17:55:00|4095.93|4094.43|4094.23|4092.73|4096.23|4094.73|4094.23|4092.73|948
1634148000000|2021-10-13 18:00:00|4093.73|4092.23|4094.23|4092.73|4100.43|4098.93|4093.23|4091.73|2179
1634148300000|2021-10-13 18:05:00|4094.73|4093.23|4094.73|4093.23|4096.23|4094.73|4091.23|4089.73|1703
1634148600000|2021-10-13 18:10:00|4094.43|4092.93|4097.73|4096.23|4098.23|4096.73|4092.73|4091.23|1459
1634148900000|2021-10-13 18:15:00|4097.23|4095.73|4095.73|4094.23|4097.23|4095.73|4094.73|4093.23|513
1634149200000|2021-10-13 18:20:00|4096.23|4094.73|4095.73|4094.23|4097.73|4096.23|4095.73|4094.23|549
1634149500000|2021-10-13 18:25:00|4095.93|4094.43|4093.73|4092.23|4096.23|4094.73|4093.23|4091.73|699
1634149800000|2021-10-13 18:30:00|4094.23|4092.73|4093.73|4092.23|4094.73|4093.23|4092.73|4091.23|533
1634150100000|2021-10-13 18:35:00|4093.93|4092.43|4093.23|4091.73|4094.73|4093.23|4092.93|4091.43|462
1634150400000|2021-10-13 18:40:00|4093.73|4092.23|4091.73|4090.23|4093.73|4092.23|4090.23|4088.73|835
1634150700000|2021-10-13 18:45:00|4091.23|4089.73|4091.23|4089.73|4092.23|4090.73|4090.73|4089.23|460
1634151000000|2021-10-13 18:50:00|4090.73|4089.23|4091.73|4090.23|4092.23|4090.73|4090.23|4088.73|575
1634151300000|2021-10-13 18:55:00|4091.93|4090.43|4092.23|4090.73|4092.73|4091.23|4091.23|4089.73|297
1634151600000|2021-10-13 19:00:00|4091.73|4090.23|4090.23|4088.73|4092.73|4091.23|4090.23|4088.73|687
1634151900000|2021-10-13 19:05:00|4090.73|4089.23|4094.73|4093.23|4094.73|4093.23|4089.73|4088.23|825
1634152200000|2021-10-13 19:10:00|4094.23|4092.73|4092.73|4091.23|4094.73|4093.23|4092.73|4091.23|1109
1634152500000|2021-10-13 19:15:00|4093.23|4091.73|4092.73|4091.23|4094.23|4092.73|4092.23|4090.73|473
1634152800000|2021-10-13 19:20:00|4092.93|4091.43|4091.73|4090.23|4093.23|4091.73|4091.73|4090.23|711
1634153100000|2021-10-13 19:25:00|4091.93|4090.43|4091.23|4089.73|4092.23|4090.73|4090.73|4089.23|602
1634153400000|2021-10-13 19:30:00|4091.73|4090.23|4092.23|4090.73|4093.23|4091.73|4091.23|4089.73|852
1634153700000|2021-10-13 19:35:00|4092.43|4090.93|4092.73|4091.23|4093.73|4092.23|4092.23|4090.73|768
1634154000000|2021-10-13 19:40:00|4092.43|4090.93|4090.23|4088.73|4093.23|4091.73|4090.23|4088.73|1094
1634154300000|2021-10-13 19:45:00|4090.73|4089.23|4093.23|4091.73|4093.73|4092.23|4090.23|4088.73|1110
1634154600000|2021-10-13 19:50:00|4092.73|4091.23|4093.23|4091.73|4094.73|4093.23|4092.73|4091.23|2190
1634154900000|2021-10-13 19:55:00|4092.73|4091.23|4093.93|4092.43|4093.93|4092.43|4091.73|4090.23|1801
1634155200000|2021-10-13 20:00:00|4094.68|4091.68|4096.28|4093.28|4096.28|4093.28|4093.98|4090.98|116
1634155500000|2021-10-13 20:05:00|4096.08|4093.08|4095.18|4092.18|4096.08|4093.08|4094.68|4091.68|0
1634155800000|2021-10-13 20:10:00|4094.88|4091.88|4092.78|4089.78|4094.88|4091.88|4092.58|4089.58|0
1634156100000|2021-10-13 20:15:00|4092.98|4089.98|4092.98|4089.98|4093.48|4090.48|4092.28|4089.28|0
1634156400000|2021-10-13 20:20:00|4093.28|4090.28|4093.48|4090.48|4093.48|4090.48|4093.28|4090.28|0
1634156700000|2021-10-13 20:25:00|4093.68|4090.68|4094.48|4091.48|4094.48|4091.48|4093.48|4090.48|0
1634157000000|2021-10-13 20:30:00|4094.18|4091.18|4094.18|4091.18|4094.48|4091.48|4093.68|4090.68|0
1634157300000|2021-10-13 20:35:00|4094.48|4091.48|4094.48|4091.48|4094.68|4091.68|4094.18|4091.18|0
1634157600000|2021-10-13 20:40:00|4094.28|4091.28|4094.48|4091.48|4094.68|4091.68|4094.18|4091.18|0
1634157900000|2021-10-13 20:45:00|4094.18|4091.18|4094.18|4091.18|4094.48|4091.48|4094.18|4091.18|0
1634158200000|2021-10-13 20:50:00|4093.98|4090.98|4094.48|4091.48|4094.48|4091.48|4093.48|4090.48|0
1634158500000|2021-10-13 20:55:00|4094.68|4091.68|4094.58|4091.58|4094.88|4091.88|4094.48|4091.48|0
1634158800000|2021-10-13 21:00:00|4094.38|4091.38|4094.18|4091.18|4094.58|4091.58|4094.18|4091.18|0
1634159100000|2021-10-13 21:05:00|4094.28|4091.28|4094.28|4091.28|4094.28|4091.28|4094.18|4091.18|0
1634159400000|2021-10-13 21:10:00|4094.18|4091.18|4093.98|4090.98|4094.18|4091.18|4093.98|4090.98|0
1634159700000|2021-10-13 21:15:00|4094.08|4091.08|4094.28|4091.28|4094.58|4091.58|4094.08|4091.08|0
1634160000000|2021-10-13 21:20:00|4094.38|4091.38|4094.38|4091.38|4094.38|4091.38|4094.38|4091.38|0
1634160300000|2021-10-13 21:25:00|4094.28|4091.28|4094.48|4091.48|4094.48|4091.48|4094.28|4091.28|0
1634160600000|2021-10-13 21:30:00|4094.58|4091.58|4094.48|4091.48|4094.58|4091.58|4094.48|4091.48|0
1634160900000|2021-10-13 21:35:00|4094.58|4091.58|4094.38|4091.38|4094.68|4091.68|4094.38|4091.38|0
1634161200000|2021-10-13 21:40:00|4094.48|4091.48|4094.38|4091.38|4094.48|4091.48|4094.38|4091.38|0
1634161500000|2021-10-13 21:45:00|4094.48|4091.48|4094.38|4091.38|4094.48|4091.48|4094.38|4091.38|0
1634161800000|2021-10-13 21:50:00|4094.58|4091.58|4094.48|4091.48|4094.68|4091.68|4094.48|4091.48|0
1634162100000|2021-10-13 21:55:00|4094.58|4091.58|4094.68|4091.68|4094.88|4091.88|4094.48|4091.48|0
1634162400000|2021-10-13 22:00:00|4094.28|4091.28|4095.58|4092.58|4095.88|4092.88|4094.08|4091.08|0
1634162700000|2021-10-13 22:05:00|4095.38|4092.38|4097.28|4094.28|4097.98|4094.98|4094.88|4091.88|0
1634163000000|2021-10-13 22:10:00|4097.48|4094.48|4098.88|4095.88|4098.88|4095.88|4097.48|4094.48|0
1634163300000|2021-10-13 22:15:00|4098.78|4095.78|4097.68|4094.68|4098.88|4095.88|4097.68|4094.68|0
1634163600000|2021-10-13 22:20:00|4097.98|4094.98|4099.58|4096.58|4100.28|4097.28|4097.78|4094.78|0
1634163900000|2021-10-13 22:25:00|4099.48|4096.48|4099.78|4096.78|4100.38|4097.38|4098.88|4095.88|0
1634164200000|2021-10-13 22:30:00|4100.08|4097.08|4100.98|4097.98|4101.88|4098.88|4098.78|4095.78|0
1634164500000|2021-10-13 22:35:00|4101.18|4098.18|4101.48|4098.48|4101.88|4098.88|4101.18|4098.18|0
1634164800000|2021-10-13 22:40:00|4101.18|4098.18|4100.28|4097.28|4101.18|4098.18|4100.08|4097.08|0
1634165100000|2021-10-13 22:45:00|4099.78|4096.78|4100.08|4097.08|4100.08|4097.08|4099.38|4096.38|0
1634165400000|2021-10-13 22:50:00|4099.58|4096.58|4099.58|4096.58|4100.28|4097.28|4099.38|4096.38|0
1634165700000|2021-10-13 22:55:00|4099.38|4096.38|4099.78|4096.78|4099.78|4096.78|4099.38|4096.38|0
1634166000000|2021-10-13 23:00:00|4099.68|4096.68|4100.98|4097.98|4100.98|4097.98|4099.68|4096.68|0
1634166300000|2021-10-13 23:05:00|4100.78|4097.78|4099.58|4096.58|4100.88|4097.88|4099.58|4096.58|0
1634166600000|2021-10-13 23:10:00|4099.48|4096.48|4099.38|4096.38|4099.88|4096.88|4098.88|4095.88|0
1634166900000|2021-10-13 23:15:00|4099.58|4096.58|4099.78|4096.78|4099.88|4096.88|4098.68|4095.68|0
1634167200000|2021-10-13 23:20:00|4099.58|4096.58|4099.78|4096.78|4100.38|4097.38|4099.08|4096.08|0
1634167500000|2021-10-13 23:25:00|4099.68|4096.68|4099.78|4096.78|4099.78|4096.78|4099.38|4096.38|0
1634167800000|2021-10-13 23:30:00|4100.28|4097.28|4099.38|4096.38|4100.28|4097.28|4099.08|4096.08|0
1634168100000|2021-10-13 23:35:00|4099.48|4096.48|4100.48|4097.48|4100.48|4097.48|4099.38|4096.38|0
1634168400000|2021-10-13 23:40:00|4100.78|4097.78|4101.88|4098.88|4103.08|4100.08|4100.78|4097.78|0
1634168700000|2021-10-13 23:45:00|4101.68|4098.68|4100.88|4097.88|4103.08|4100.08|4100.78|4097.78|0
1634169000000|2021-10-13 23:50:00|4100.98|4097.98|4100.28|4097.28|4100.98|4097.98|4099.58|4096.58|0
1634169300000|2021-10-13 23:55:00|4100.38|4097.38|4101.48|4098.48|4101.48|4098.48|4100.28|4097.28|0
1634169600000|2021-10-14 00:00:00|4101.18|4098.18|4101.88|4098.88|4103.08|4100.08|4100.98|4097.98|0
1634169900000|2021-10-14 00:05:00|4102.18|4099.18|4102.58|4099.58|4102.88|4099.88|4101.48|4098.48|0
1634170200000|2021-10-14 00:10:00|4102.48|4099.48|4105.48|4102.48|4106.88|4103.88|4102.48|4099.48|0
1634170500000|2021-10-14 00:15:00|4105.18|4102.18|4106.48|4104.48|4107.18|4105.18|4103.48|4101.18|617
1634170800000|2021-10-14 00:20:00|4106.68|4104.68|4103.98|4101.98|4106.98|4104.98|4103.98|4101.98|153
1634171100000|2021-10-14 00:25:00|4104.48|4102.48|4106.18|4104.18|4106.48|4104.48|4104.18|4102.18|49
1634171400000|2021-10-14 00:30:00|4106.48|4104.48|4104.48|4102.48|4106.98|4104.98|4103.98|4101.98|300
1634171700000|2021-10-14 00:35:00|4104.98|4102.98|4105.48|4103.48|4105.68|4103.68|4104.48|4102.48|118
1634172000000|2021-10-14 00:40:00|4105.68|4103.68|4107.98|4105.98|4107.98|4105.98|4104.98|4102.98|281
1634172300000|2021-10-14 00:45:00|4108.48|4106.48|4106.48|4104.48|4108.48|4106.48|4105.98|4103.98|184
1634172600000|2021-10-14 00:50:00|4106.98|4104.98|4105.68|4103.68|4106.98|4104.98|4104.48|4102.48|88
1634172900000|2021-10-14 00:55:00|4105.98|4103.98|4103.48|4101.48|4106.98|4104.98|4103.48|4101.48|154
1634173200000|2021-10-14 01:00:00|4102.98|4100.98|4103.48|4101.48|4104.18|4102.18|4102.98|4100.98|142
1634173500000|2021-10-14 01:05:00|4103.68|4101.68|4104.48|4102.48|4104.48|4102.48|4103.48|4101.48|27
1634173800000|2021-10-14 01:10:00|4104.18|4102.18|4103.18|4101.18|4104.48|4102.48|4103.18|4101.18|21
1634174100000|2021-10-14 01:15:00|4103.48|4101.48|4102.48|4100.48|4103.48|4101.48|4101.98|4099.98|179
1634174400000|2021-10-14 01:20:00|4101.98|4099.98|4102.48|4100.48|4102.48|4100.48|4101.98|4099.98|145
1634174700000|2021-10-14 01:25:00|4102.98|4100.98|4102.68|4100.68|4103.18|4101.18|4102.18|4100.18|69
1634175000000|2021-10-14 01:30:00|4102.98|4100.98|4105.48|4103.48|4105.48|4103.48|4102.48|4100.48|272
1634175300000|2021-10-14 01:35:00|4105.18|4103.18|4102.68|4100.68|4105.98|4103.98|4102.68|4100.68|64
1634175600000|2021-10-14 01:40:00|4102.48|4100.48|4101.48|4099.48|4102.68|4100.68|4101.18|4099.18|27
1634175900000|2021-10-14 01:45:00|4101.98|4099.98|4100.98|4098.98|4101.98|4099.98|4100.48|4098.48|15
1634176200000|2021-10-14 01:50:00|4101.18|4099.18|4101.98|4099.98|4101.98|4099.98|4100.98|4098.98|121
1634176500000|2021-10-14 01:55:00|4101.68|4099.68|4100.68|4098.68|4102.48|4100.48|4100.48|4098.48|39
1634176800000|2021-10-14 02:00:00|4100.48|4098.48|4101.48|4099.48|4101.48|4099.48|4100.48|4098.48|28
1634177100000|2021-10-14 02:05:00|4101.18|4099.18|4103.48|4101.48|4103.48|4101.48|4100.98|4098.98|50
1634177400000|2021-10-14 02:10:00|4103.18|4101.18|4103.68|4101.68|4104.48|4102.48|4102.98|4100.98|85
1634177700000|2021-10-14 02:15:00|4103.98|4101.98|4103.68|4101.68|4104.48|4102.48|4103.18|4101.18|41
1634178000000|2021-10-14 02:20:00|4103.48|4101.48|4102.48|4100.48|4103.98|4101.98|4102.48|4100.48|43
1634178300000|2021-10-14 02:25:00|4101.98|4099.98|4102.48|4100.48|4102.98|4100.98|4101.68|4099.68|28
1634178600000|2021-10-14 02:30:00|4101.98|4099.98|4101.98|4099.98|4102.48|4100.48|4101.48|4099.48|74
1634178900000|2021-10-14 02:35:00|4102.48|4100.48|4101.48|4099.48|4102.98|4100.98|4101.18|4099.18|120
1634179200000|2021-10-14 02:40:00|4101.98|4099.98|4101.68|4099.68|4101.98|4099.98|4101.48|4099.48|48
1634179500000|2021-10-14 02:45:00|4101.48|4099.48|4103.68|4101.68|4103.68|4101.68|4101.48|4099.48|26
1634179800000|2021-10-14 02:50:00|4103.48|4101.48|4104.18|4102.18|4104.68|4102.68|4103.48|4101.48|36
1634180100000|2021-10-14 02:55:00|4104.48|4102.48|4103.68|4101.68|4104.48|4102.48|4103.18|4101.18|56
1634180400000|2021-10-14 03:00:00|4103.98|4101.98|4103.48|4101.48|4103.98|4101.98|4103.18|4101.18|14
1634180700000|2021-10-14 03:05:00|4103.18|4101.18|4103.48|4101.48|4103.68|4101.68|4102.68|4100.68|15
1634181000000|2021-10-14 03:10:00|4103.68|4101.68|4103.48|4101.48|4104.18|4102.18|4102.48|4100.48|54
1634181300000|2021-10-14 03:15:00|4103.98|4101.98|4104.98|4102.98|4104.98|4102.98|4103.68|4101.68|55
1634181600000|2021-10-14 03:20:00|4105.48|4103.48|4105.18|4103.18|4105.48|4103.48|4104.18|4102.18|37
1634181900000|2021-10-14 03:25:00|4104.98|4102.98|4103.98|4101.98|4104.98|4102.98|4103.98|4101.98|93
1634182200000|2021-10-14 03:30:00|4103.48|4101.48|4103.18|4101.18|4103.98|4101.98|4102.48|4100.48|168
1634182500000|2021-10-14 03:35:00|4102.98|4100.98|4103.68|4101.68|4103.68|4101.68|4102.68|4100.68|15
1634182800000|2021-10-14 03:40:00|4103.98|4101.98|4105.68|4103.68|4105.98|4103.98|4103.68|4101.68|33
1634183100000|2021-10-14 03:45:00|4105.98|4103.98|4105.98|4103.98|4107.68|4105.68|4105.98|4103.98|75
1634183400000|2021-10-14 03:50:00|4106.18|4104.18|4105.98|4103.98|4106.18|4104.18|4104.98|4102.98|67
1634183700000|2021-10-14 03:55:00|4105.68|4103.68|4104.48|4102.48|4105.98|4103.98|4103.98|4101.98|33
1634184000000|2021-10-14 04:00:00|4104.98|4102.98|4103.68|4101.68|4104.98|4102.98|4103.48|4101.48|67
1634184300000|2021-10-14 04:05:00|4103.98|4101.98|4104.68|4102.68|4104.98|4102.98|4103.48|4101.48|123
1634184600000|2021-10-14 04:10:00|4104.48|4102.48|4102.98|4100.98|4105.18|4103.18|4102.68|4100.68|74
1634184900000|2021-10-14 04:15:00|4103.48|4101.48|4103.18|4101.18|4103.48|4101.48|4102.48|4100.48|25
1634185200000|2021-10-14 04:20:00|4102.98|4100.98|4102.98|4100.98|4103.18|4101.18|4102.48|4100.48|34
1634185500000|2021-10-14 04:25:00|4103.48|4101.48|4102.98|4100.98|4103.48|4101.48|4102.68|4100.68|39
1634185800000|2021-10-14 04:30:00|4103.48|4101.48|4103.48|4101.48|4103.98|4101.98|4102.98|4100.98|65
1634186100000|2021-10-14 04:35:00|4103.18|4101.18|4103.68|4101.68|4103.98|4101.98|4102.98|4100.98|52
1634186400000|2021-10-14 04:40:00|4103.48|4101.48|4103.68|4101.68|4104.98|4102.98|4103.48|4101.48|228
1634186700000|2021-10-14 04:45:00|4103.48|4101.48|4103.18|4101.18|4103.68|4101.68|4102.98|4100.98|17
1634187000000|2021-10-14 04:50:00|4103.48|4101.48|4104.68|4102.68|4104.98|4102.98|4103.48|4101.48|25
1634187300000|2021-10-14 04:55:00|4104.98|4102.98|4104.98|4102.98|4104.98|4102.98|4104.48|4102.48|10
1634187600000|2021-10-14 05:00:00|4104.48|4102.48|4102.18|4100.18|4104.98|4102.98|4101.98|4099.98|116
1634187900000|2021-10-14 05:05:00|4102.48|4100.48|4100.98|4098.98|4102.48|4100.48|4100.98|4098.98|128
1634188200000|2021-10-14 05:10:00|4101.48|4099.48|4102.98|4100.98|4102.98|4100.98|4101.18|4099.18|183
1634188500000|2021-10-14 05:15:00|4103.48|4101.48|4103.98|4101.98|4104.98|4102.98|4102.98|4100.98|78
1634188800000|2021-10-14 05:20:00|4103.68|4101.68|4104.48|4102.48|4104.48|4102.48|4102.98|4100.98|53
1634189100000|2021-10-14 05:25:00|4104.18|4102.18|4104.48|4102.48|4104.48|4102.48|4103.98|4101.98|99
1634189400000|2021-10-14 05:30:00|4104.98|4102.98|4103.98|4101.98|4104.98|4102.98|4103.98|4101.98|58
1634189700000|2021-10-14 05:35:00|4104.48|4102.48|4104.48|4102.48|4104.68|4102.68|4104.18|4102.18|68
1634190000000|2021-10-14 05:40:00|4104.68|4102.68|4105.18|4103.18|4105.48|4103.48|4103.98|4101.98|169
1634190300000|2021-10-14 05:45:00|4104.98|4102.98|4105.98|4103.98|4105.98|4103.98|4104.68|4102.68|45
1634190600000|2021-10-14 05:50:00|4106.48|4104.48|4107.98|4105.98|4107.98|4105.98|4106.18|4104.18|359
1634190900000|2021-10-14 05:55:00|4107.68|4105.68|4108.98|4106.98|4108.98|4106.98|4107.48|4105.48|318
1634191200000|2021-10-14 06:00:00|4108.73|4107.23|4104.23|4102.73|4110.23|4108.73|4102.73|4101.23|2035
1634191500000|2021-10-14 06:05:00|4103.73|4102.23|4103.23|4101.73|4103.73|4102.23|4101.23|4099.73|1253
1634191800000|2021-10-14 06:10:00|4102.73|4101.23|4108.23|4106.73|4109.73|4108.23|4102.73|4101.23|1207
1634192100000|2021-10-14 06:15:00|4107.73|4106.23|4110.43|4108.93|4111.23|4109.73|4106.93|4105.43|1105
1634192400000|2021-10-14 06:20:00|4110.23|4108.73|4110.73|4109.23|4112.23|4110.73|4109.73|4108.23|2411
1634192700000|2021-10-14 06:25:00|4111.23|4109.73|4112.23|4110.73|4112.43|4110.93|4110.73|4109.23|1312
1634193000000|2021-10-14 06:30:00|4111.73|4110.23|4115.23|4113.73|4116.73|4115.23|4111.23|4109.73|2690
1634193300000|2021-10-14 06:35:00|4114.93|4113.43|4117.23|4115.73|4118.23|4116.73|4114.73|4113.23|2259
1634193600000|2021-10-14 06:40:00|4116.73|4115.23|4116.23|4114.73|4117.73|4116.23|4115.93|4114.43|940
1634193900000|2021-10-14 06:45:00|4115.73|4114.23|4116.73|4115.23|4116.73|4115.23|4113.73|4112.23|1121
1634194200000|2021-10-14 06:50:00|4116.43|4114.93|4113.73|4112.23|4116.73|4115.23|4113.73|4112.23|719
1634194500000|2021-10-14 06:55:00|4114.23|4112.73|4120.93|4119.43|4120.93|4119.43|4113.73|4112.23|5156
1634194800000|2021-10-14 07:00:00|4120.73|4119.23|4112.73|4111.23|4121.23|4119.73|4112.73|4111.23|11263
1634195100000|2021-10-14 07:05:00|4113.23|4111.73|4116.43|4114.93|4116.73|4115.23|4109.23|4107.73|7038
1634195400000|2021-10-14 07:10:00|4116.73|4115.23|4113.43|4111.93|4116.73|4115.23|4111.73|4110.23|3891
1634195700000|2021-10-14 07:15:00|4113.23|4111.73|4110.23|4108.73|4114.73|4113.23|4107.73|4106.23|6854
1634196000000|2021-10-14 07:20:00|4109.73|4108.23|4116.23|4114.73|4116.23|4114.73|4109.23|4107.73|6707
1634196300000|2021-10-14 07:25:00|4116.73|4115.23|4113.73|4112.23|4117.23|4115.73|4113.23|4111.73|3079
1634196600000|2021-10-14 07:30:00|4113.23|4111.73|4108.73|4107.23|4113.23|4111.73|4106.23|4104.73|7195
1634196900000|2021-10-14 07:35:00|4109.23|4107.73|4113.23|4111.73|4113.23|4111.73|4109.23|4107.73|3615
1634197200000|2021-10-14 07:40:00|4113.29|4111.79|4113.29|4111.79|4113.79|4112.29|4111.79|4110.29|2256
1634197500000|2021-10-14 07:45:00|4113.79|4112.29|4113.49|4111.99|4114.79|4113.29|4111.79|4110.29|3265
1634197800000|2021-10-14 07:50:00|4113.79|4112.29|4116.29|4114.79|4116.29|4114.79|4113.29|4111.79|3500
1634198100000|2021-10-14 07:55:00|4116.79|4115.29|4115.79|4114.29|4116.79|4115.29|4114.79|4113.29|3720
1634198400000|2021-10-14 08:00:00|4116.29|4114.79|4120.99|4119.49|4121.29|4119.79|4115.79|4114.29|8643
1634198700000|2021-10-14 08:05:00|4121.29|4119.79|4123.29|4121.79|4125.79|4124.29|4118.79|4117.29|6982
1634199000000|2021-10-14 08:10:00|4123.79|4122.29|4125.79|4124.29|4126.29|4124.79|4123.29|4121.79|5990
1634199300000|2021-10-14 08:15:00|4125.29|4123.79|4122.29|4120.79|4125.29|4123.79|4121.79|4120.29|4158
1634199600000|2021-10-14 08:20:00|4122.79|4121.29|4124.79|4123.29|4124.79|4123.29|4122.29|4120.79|5423
1634199900000|2021-10-14 08:25:00|4125.29|4123.79|4124.79|4123.29|4125.79|4124.29|4123.79|4122.29|6081
1634200200000|2021-10-14 08:30:00|4125.29|4123.79|4124.79|4123.29|4125.79|4124.29|4122.79|4121.29|4573
1634200500000|2021-10-14 08:35:00|4125.29|4123.79|4124.79|4123.29|4125.29|4123.79|4123.49|4121.99|3244
1634200800000|2021-10-14 08:40:00|4124.49|4122.99|4127.79|4126.29|4128.29|4126.79|4123.79|4122.29|3662
1634201100000|2021-10-14 08:45:00|4128.29|4126.79|4128.79|4127.29|4129.29|4127.79|4127.79|4126.29|5287
1634201400000|2021-10-14 08:50:00|4128.29|4126.79|4130.29|4128.79|4130.49|4128.99|4128.29|4126.79|6044
1634201700000|2021-10-14 08:55:00|4130.49|4128.99|4125.79|4124.29|4130.79|4129.29|4125.79|4124.29|4226
1634202000000|2021-10-14 09:00:00|4126.29|4124.79|4127.29|4125.79|4128.29|4126.79|4126.29|4124.79|4419
1634202300000|2021-10-14 09:05:00|4126.79|4125.29|4128.79|4127.29|4128.79|4127.29|4126.79|4125.29|2724
1634202600000|2021-10-14 09:10:00|4128.99|4127.49|4129.29|4127.79|4131.29|4129.79|4128.79|4127.29|3084
1634202900000|2021-10-14 09:15:00|4129.49|4127.99|4128.29|4126.79|4129.79|4128.29|4127.29|4125.79|6324
1634203200000|2021-10-14 09:20:00|4127.79|4126.29|4129.79|4128.29|4130.29|4128.79|4127.79|4126.29|8576
1634203500000|2021-10-14 09:25:00|4130.29|4128.79|4130.79|4129.29|4130.79|4129.29|4128.29|4126.79|3045
1634203800000|2021-10-14 09:30:00|4131.29|4129.79|4131.29|4129.79|4132.79|4131.29|4129.99|4128.49|3780
1634204100000|2021-10-14 09:35:00|4131.49|4129.99|4132.79|4131.29|4132.79|4131.29|4129.79|4128.29|5004
1634204400000|2021-10-14 09:40:00|4132.29|4130.79|4131.29|4129.79|4133.79|4132.29|4130.79|4129.29|2998
1634204700000|2021-10-14 09:45:00|4131.79|4130.29|4132.79|4131.29|4133.29|4131.79|4131.29|4129.79|4270
1634205000000|2021-10-14 09:50:00|4132.29|4130.79|4131.29|4129.79|4132.79|4131.29|4131.29|4129.79|9222
1634205300000|2021-10-14 09:55:00|4131.79|4130.29|4131.79|4130.29|4131.79|4130.29|4130.79|4129.29|2765
1634205600000|2021-10-14 10:00:00|4131.99|4130.49|4131.79|4130.29|4132.79|4131.29|4131.29|4129.79|2189
1634205900000|2021-10-14 10:05:00|4132.29|4130.79|4131.29|4129.79|4132.79|4131.29|4130.29|4128.79|7206
1634206200000|2021-10-14 10:10:00|4130.79|4129.29|4131.29|4129.79|4131.79|4130.29|4130.79|4129.29|2271
1634206500000|2021-10-14 10:15:00|4130.79|4129.29|4130.79|4129.29|4132.29|4130.79|4130.79|4129.29|4405
1634206800000|2021-10-14 10:20:00|4130.29|4128.79|4130.29|4128.79|4130.79|4129.29|4129.29|4127.79|6080
1634207100000|2021-10-14 10:25:00|4130.49|4128.99|4131.29|4129.79|4131.79|4130.29|4130.49|4128.99|3708
1634207400000|2021-10-14 10:30:00|4130.99|4129.49|4131.29|4129.79|4132.29|4130.79|4129.79|4128.29|4506
1634207700000|2021-10-14 10:35:00|4131.49|4129.99|4129.79|4128.29|4131.79|4130.29|4129.29|4127.79|1293
1634208000000|2021-10-14 10:40:00|4130.29|4128.79|4130.29|4128.79|4130.79|4129.29|4129.79|4128.29|1012
1634208300000|2021-10-14 10:45:00|4130.79|4129.29|4131.29|4129.79|4131.79|4130.29|4130.29|4128.79|1937
1634208600000|2021-10-14 10:50:00|4131.49|4129.99|4130.79|4129.29|4131.79|4130.29|4130.79|4129.29|1929
1634208900000|2021-10-14 10:55:00|4130.49|4128.99|4131.29|4129.79|4131.79|4130.29|4130.29|4128.79|5156
1634209200000|2021-10-14 11:00:00|4130.79|4129.29|4129.79|4128.29|4131.29|4129.79|4129.29|4127.79|3511
1634209500000|2021-10-14 11:05:00|4129.29|4127.79|4130.29|4128.79|4130.29|4128.79|4128.29|4126.79|5238
1634209800000|2021-10-14 11:10:00|4129.79|4128.29|4130.79|4129.29|4131.29|4129.79|4129.79|4128.29|574
1634210100000|2021-10-14 11:15:00|4131.29|4129.79|4132.29|4130.79|4132.29|4130.79|4131.29|4129.79|1085
1634210400000|2021-10-14 11:20:00|4131.79|4130.29|4132.79|4131.29|4132.79|4131.29|4131.29|4129.79|1134
1634210700000|2021-10-14 11:25:00|4132.29|4130.79|4130.79|4129.29|4132.29|4130.79|4130.79|4129.29|3292
1634211000000|2021-10-14 11:30:00|4131.29|4129.79|4130.99|4129.49|4132.29|4130.79|4130.79|4129.29|7422
1634211300000|2021-10-14 11:35:00|4130.79|4129.29|4131.29|4129.79|4132.29|4130.79|4130.79|4129.29|988
1634211600000|2021-10-14 11:40:00|4131.08|4129.58|4133.08|4131.58|4133.08|4131.58|4131.08|4129.58|1167
1634211900000|2021-10-14 11:45:00|4132.58|4131.08|4134.08|4132.58|4134.08|4132.58|4132.58|4131.08|813
1634212200000|2021-10-14 11:50:00|4134.58|4133.08|4135.58|4134.08|4136.08|4134.58|4134.08|4132.58|3028
1634212500000|2021-10-14 11:55:00|4136.08|4134.58|4135.58|4134.08|4136.08|4134.58|4135.08|4133.58|1545
1634212800000|2021-10-14 12:00:00|4135.08|4133.58|4138.58|4137.08|4139.08|4137.58|4135.08|4133.58|8884
1634213100000|2021-10-14 12:05:00|4139.08|4137.58|4139.08|4137.58|4141.08|4139.58|4138.58|4137.08|4326
1634213400000|2021-10-14 12:10:00|4139.58|4138.08|4139.58|4138.08|4141.08|4139.58|4139.58|4138.08|4878
1634213700000|2021-10-14 12:15:00|4139.08|4137.58|4140.58|4139.08|4141.08|4139.58|4139.08|4137.58|3093
1634214000000|2021-10-14 12:20:00|4141.08|4139.58|4140.58|4139.08|4141.08|4139.58|4140.08|4138.58|4482
1634214300000|2021-10-14 12:25:00|4141.08|4139.58|4140.28|4138.78|4141.08|4139.58|4140.08|4138.58|3820
1634214600000|2021-10-14 12:30:00|4140.58|4139.08|4141.08|4139.58|4142.08|4140.58|4139.58|4138.08|4488
1634214900000|2021-10-14 12:35:00|4140.58|4139.08|4140.08|4138.58|4141.58|4140.08|4139.58|4138.08|2707
1634215200000|2021-10-14 12:40:00|4141.08|4139.58|4142.08|4140.58|4143.58|4142.08|4141.08|4139.58|3226
1634215500000|2021-10-14 12:45:00|4143.08|4141.58|4143.58|4142.08|4143.58|4142.08|4142.58|4141.08|3584
1634215800000|2021-10-14 12:50:00|4143.08|4141.58|4142.08|4140.58|4143.58|4142.08|4141.58|4140.08|2045
1634216100000|2021-10-14 12:55:00|4142.58|4141.08|4142.08|4140.58|4143.08|4141.58|4141.58|4140.08|6362
1634216400000|2021-10-14 13:00:00|4142.58|4141.08|4143.58|4142.08|4144.08|4142.58|4142.08|4140.58|2426
1634216700000|2021-10-14 13:05:00|4143.78|4142.28|4145.08|4143.58|4145.08|4143.58|4143.58|4142.08|2586
1634217000000|2021-10-14 13:10:00|4145.58|4144.08|4144.58|4143.08|4146.58|4145.08|4143.58|4142.08|14344
1634217300000|2021-10-14 13:15:00|4145.08|4143.58|4143.58|4142.08|4146.08|4144.58|4143.08|4141.58|3687
1634217600000|2021-10-14 13:20:00|4144.08|4142.58|4145.08|4143.58|4145.58|4144.08|4144.08|4142.58|3299
1634217900000|2021-10-14 13:25:00|4144.58|4143.08|4146.08|4144.58|4146.58|4145.08|4144.58|4143.08|2628
1634218200000|2021-10-14 13:30:00|4146.58|4145.08|4144.58|4143.08|4147.58|4146.08|4144.58|4143.08|18431
1634218500000|2021-10-14 13:35:00|4144.08|4142.58|4140.58|4139.08|4144.58|4143.08|4140.28|4138.78|7869
1634218800000|2021-10-14 13:40:00|4141.08|4139.58|4143.58|4142.08|4146.08|4144.58|4140.58|4139.08|9050
1634219100000|2021-10-14 13:45:00|4144.08|4142.58|4146.08|4144.58|4149.58|4148.08|4144.08|4142.58|14490
1634219400000|2021-10-14 13:50:00|4145.58|4144.08|4144.58|4143.08|4146.08|4144.58|4143.58|4142.08|5612
1634219700000|2021-10-14 13:55:00|4144.08|4142.58|4146.08|4144.58|4146.08|4144.58|4142.08|4140.58|3335
1634220000000|2021-10-14 14:00:00|4146.58|4145.08|4149.58|4148.08|4149.58|4148.08|4145.58|4144.08|12228
1634220300000|2021-10-14 14:05:00|4149.08|4147.58|4148.58|4147.08|4149.58|4148.08|4147.58|4146.08|5761
1634220600000|2021-10-14 14:10:00|4148.29|4146.79|4150.79|4149.29|4150.79|4149.29|4148.29|4146.79|7321
1634220900000|2021-10-14 14:15:00|4151.29|4149.79|4151.29|4149.79|4152.79|4151.29|4150.79|4149.29|4998
1634221200000|2021-10-14 14:20:00|4151.49|4149.99|4150.79|4149.29|4152.79|4151.29|4150.79|4149.29|10539
1634221500000|2021-10-14 14:25:00|4151.29|4149.79|4147.29|4145.79|4151.29|4149.79|4146.79|4145.29|7187
1634221800000|2021-10-14 14:30:00|4146.79|4145.29|4147.29|4145.79|4149.29|4147.79|4146.79|4145.29|8437
1634222100000|2021-10-14 14:35:00|4146.99|4145.49|4147.29|4145.79|4148.29|4146.79|4146.79|4145.29|8123
1634222400000|2021-10-14 14:40:00|4147.79|4146.29|4146.79|4145.29|4148.29|4146.79|4145.79|4144.29|5814
1634222700000|2021-10-14 14:45:00|4147.29|4145.79|4147.29|4145.79|4147.79|4146.29|4145.79|4144.29|9583
1634223000000|2021-10-14 14:50:00|4147.79|4146.29|4147.79|4146.29|4148.79|4147.29|4147.29|4145.79|6166
1634223300000|2021-10-14 14:55:00|4148.29|4146.79|4147.79|4146.29|4149.29|4147.79|4147.29|4145.79|5304
1634223600000|2021-10-14 15:00:00|4147.29|4145.79|4144.79|4143.29|4147.29|4145.79|4144.79|4143.29|8405
1634223900000|2021-10-14 15:05:00|4145.29|4143.79|4146.29|4144.79|4146.29|4144.79|4144.79|4143.29|7239
1634224200000|2021-10-14 15:10:00|4145.79|4144.29|4146.79|4145.29|4147.79|4146.29|4145.79|4144.29|10606
1634224500000|2021-10-14 15:15:00|4147.29|4145.79|4149.29|4147.79|4149.79|4148.29|4146.79|4145.29|5104
1634224800000|2021-10-14 15:20:00|4148.79|4147.29|4150.29|4148.79|4152.29|4150.79|4148.79|4147.29|26840
1634225100000|2021-10-14 15:25:00|4149.79|4148.29|4151.29|4149.79|4152.49|4150.99|4149.79|4148.29|24368
1634225400000|2021-10-14 15:30:00|4151.79|4150.29|4150.29|4148.79|4153.29|4151.79|4150.29|4148.79|26818
1634225700000|2021-10-14 15:35:00|4149.79|4148.29|4152.79|4151.29|4153.29|4151.79|4149.79|4148.29|21841
1634226000000|2021-10-14 15:40:00|4153.29|4151.79|4154.79|4153.29|4155.29|4153.79|4153.29|4151.79|8880
1634226300000|2021-10-14 15:45:00|4155.29|4153.79|4155.29|4153.79|4155.79|4154.29|4154.29|4152.79|6044
1634226600000|2021-10-14 15:50:00|4155.79|4154.29|4153.79|4152.29|4156.29|4154.79|4152.79|4151.29|10811
1634226900000|2021-10-14 15:55:00|4153.29|4151.79|4155.79|4154.29|4155.79|4154.29|4153.29|4151.79|2692
1634227200000|2021-10-14 16:00:00|4155.29|4153.79|4155.79|4154.29|4156.29|4154.79|4155.29|4153.79|2662
1634227500000|2021-10-14 16:05:00|4155.29|4153.79|4155.29|4153.79|4155.99|4154.49|4154.79|4153.29|4139
1634227800000|2021-10-14 16:10:00|4155.79|4154.29|4156.79|4155.29|4156.79|4155.29|4154.79|4153.29|2606
1634228100000|2021-10-14 16:15:00|4156.29|4154.79|4155.79|4154.29|4156.79|4155.29|4155.29|4153.79|2216
1634228400000|2021-10-14 16:20:00|4156.29|4154.79|4155.79|4154.29|4156.29|4154.79|4155.29|4153.79|992
1634228700000|2021-10-14 16:25:00|4156.29|4154.79|4155.79|4154.29|4156.79|4155.29|4155.79|4154.29|1151
1634229000000|2021-10-14 16:30:00|4156.29|4154.79|4156.79|4155.29|4156.79|4155.29|4155.29|4153.79|2140
1634229300000|2021-10-14 16:35:00|4156.29|4154.79|4156.29|4154.79|4156.79|4155.29|4155.79|4154.29|1501
1634229600000|2021-10-14 16:40:00|4156.79|4155.29|4154.79|4153.29|4156.79|4155.29|4154.79|4153.29|1738
1634229900000|2021-10-14 16:45:00|4154.29|4152.79|4155.79|4154.29|4155.79|4154.29|4154.29|4152.79|1088
1634230200000|2021-10-14 16:50:00|4155.49|4153.99|4156.29|4154.79|4156.29|4154.79|4155.29|4153.79|390
1634230500000|2021-10-14 16:55:00|4155.79|4154.29|4156.79|4155.29|4156.79|4155.29|4155.79|4154.29|1394
1634230800000|2021-10-14 17:00:00|4156.29|4154.79|4153.29|4151.79|4156.79|4155.29|4153.29|4151.79|1943
1634231100000|2021-10-14 17:05:00|4152.99|4151.49|4152.79|4151.29|4153.79|4152.29|4152.79|4151.29|998
1634231400000|2021-10-14 17:10:00|4153.29|4151.79|4152.79|4151.29|4153.79|4152.29|4152.79|4151.29|478
1634231700000|2021-10-14 17:15:00|4152.29|4150.79|4152.79|4151.29|4153.29|4151.79|4152.29|4150.79|433
1634232000000|2021-10-14 17:20:00|4153.29|4151.79|4152.29|4150.79|4153.29|4151.79|4152.29|4150.79|789
1634232300000|2021-10-14 17:25:00|4152.79|4151.29|4152.29|4150.79|4152.79|4151.29|4151.79|4150.29|569
1634232600000|2021-10-14 17:30:00|4152.79|4151.29|4153.79|4152.29|4154.29|4152.79|4152.79|4151.29|1137
1634232900000|2021-10-14 17:35:00|4154.29|4152.79|4154.79|4153.29|4155.29|4153.79|4153.79|4152.29|509
1634233200000|2021-10-14 17:40:00|4155.29|4153.79|4154.79|4153.29|4155.29|4153.79|4154.29|4152.79|360
1634233500000|2021-10-14 17:45:00|4154.29|4152.79|4155.79|4154.29|4155.79|4154.29|4154.29|4152.79|505
1634233800000|2021-10-14 17:50:00|4155.99|4154.49|4154.79|4153.29|4156.29|4154.79|4154.79|4153.29|515
1634234100000|2021-10-14 17:55:00|4155.29|4153.79|4155.29|4153.79|4156.29|4154.79|4155.29|4153.79|697
1634234400000|2021-10-14 18:00:00|4154.79|4153.29|4154.79|4153.29|4155.29|4153.79|4154.29|4152.79|516
1634234700000|2021-10-14 18:05:00|4154.29|4152.79|4154.29|4152.79|4154.79|4153.29|4154.29|4152.79|157
1634235000000|2021-10-14 18:10:00|4154.79|4153.29|4155.79|4154.29|4155.79|4154.29|4154.79|4153.29|416
1634235300000|2021-10-14 18:15:00|4155.29|4153.79|4155.79|4154.29|4156.29|4154.79|4155.29|4153.79|356
1634235600000|2021-10-14 18:20:00|4155.29|4153.79|4156.79|4155.29|4156.79|4155.29|4155.29|4153.79|364
1634235900000|2021-10-14 18:25:00|4156.29|4154.79|4157.79|4156.29|4157.79|4156.29|4156.29|4154.79|507
1634236200000|2021-10-14 18:30:00|4157.29|4155.79|4157.29|4155.79|4157.79|4156.29|4156.79|4155.29|424
1634236500000|2021-10-14 18:35:00|4156.79|4155.29|4158.29|4156.79|4158.79|4157.29|4156.79|4155.29|913
1634236800000|2021-10-14 18:40:00|4157.99|4156.49|4157.79|4156.29|4157.99|4156.49|4157.29|4155.79|618
1634237100000|2021-10-14 18:45:00|4157.29|4155.79|4157.79|4156.29|4157.79|4156.29|4157.29|4155.79|205
1634237400000|2021-10-14 18:50:00|4157.49|4155.99|4157.29|4155.79|4157.79|4156.29|4157.29|4155.79|753
1634237700000|2021-10-14 18:55:00|4157.79|4156.29|4158.29|4156.79|4158.29|4156.79|4157.29|4155.79|673
1634238000000|2021-10-14 19:00:00|4157.79|4156.29|4156.79|4155.29|4158.29|4156.79|4155.79|4154.29|633
1634238300000|2021-10-14 19:05:00|4156.49|4154.99|4155.29|4153.79|4157.29|4155.79|4155.29|4153.79|480
1634238600000|2021-10-14 19:10:00|4154.79|4153.29|4155.79|4154.29|4155.79|4154.29|4154.79|4153.29|633
1634238900000|2021-10-14 19:15:00|4155.99|4154.49|4156.79|4155.29|4156.79|4155.29|4155.79|4154.29|394
1634239200000|2021-10-14 19:20:00|4156.99|4155.49|4155.29|4153.79|4157.29|4155.79|4155.29|4153.79|336
1634239500000|2021-10-14 19:25:00|4155.49|4153.99|4156.29|4154.79|4156.79|4155.29|4155.29|4153.79|626
1634239800000|2021-10-14 19:30:00|4155.79|4154.29|4156.29|4154.79|4156.79|4155.29|4155.29|4153.79|713
1634240100000|2021-10-14 19:35:00|4155.79|4154.29|4154.79|4153.29|4156.29|4154.79|4154.29|4152.79|1244
1634240400000|2021-10-14 19:40:00|4155.29|4153.79|4156.79|4155.29|4157.29|4155.79|4153.79|4152.29|1753
1634240700000|2021-10-14 19:45:00|4157.29|4155.79|4158.79|4157.29|4159.29|4157.79|4156.29|4154.79|1737
1634241000000|2021-10-14 19:50:00|4159.29|4157.79|4159.79|4158.29|4160.29|4158.79|4157.29|4155.79|2525
1634241300000|2021-10-14 19:55:00|4159.29|4157.79|4159.49|4157.99|4159.79|4158.29|4156.29|4154.79|5319
1634241600000|2021-10-14 20:00:00|4158.54|4155.54|4158.34|4155.34|4159.54|4156.54|4157.84|4154.84|129
1634241900000|2021-10-14 20:05:00|4158.54|4155.54|4159.24|4156.24|4159.74|4156.74|4158.34|4155.34|0
1634242200000|2021-10-14 20:10:00|4159.54|4156.54|4160.64|4157.64|4160.94|4157.94|4159.54|4156.54|0
1634242500000|2021-10-14 20:15:00|4160.74|4157.74|4163.94|4160.94|4164.14|4161.14|4160.64|4157.64|0
1634242800000|2021-10-14 20:20:00|4163.74|4160.74|4166.54|4163.54|4166.74|4163.74|4163.74|4160.74|0
1634243100000|2021-10-14 20:25:00|4166.24|4163.24|4164.64|4161.64|4166.24|4163.24|4164.64|4161.64|0
1634243400000|2021-10-14 20:30:00|4164.84|4161.84|4165.14|4162.14|4165.34|4162.34|4164.64|4161.64|0
1634243700000|2021-10-14 20:35:00|4164.84|4161.84|4165.14|4162.14|4165.34|4162.34|4164.64|4161.64|0
1634244000000|2021-10-14 20:40:00|4165.34|4162.34|4165.14|4162.14|4165.34|4162.34|4164.64|4161.64|0
1634244300000|2021-10-14 20:45:00|4164.84|4161.84|4164.64|4161.64|4165.34|4162.34|4164.64|4161.64|0
1634244600000|2021-10-14 20:50:00|4164.84|4161.84|4164.84|4161.84|4165.54|4162.54|4164.84|4161.84|0
1634244900000|2021-10-14 20:55:00|4164.64|4161.64|4165.14|4162.14|4165.24|4162.24|4164.64|4161.64|0
1634245200000|2021-10-14 21:00:00|4164.94|4161.94|4164.74|4161.74|4164.94|4161.94|4164.64|4161.64|0
1634245500000|2021-10-14 21:05:00|4164.64|4161.64|4164.54|4161.54|4164.74|4161.74|4164.54|4161.54|0
1634246100000|2021-10-14 21:15:00|4164.44|4161.44|4164.54|4161.54|4164.54|4161.54|4164.34|4161.34|0
1634246400000|2021-10-14 21:20:00|4164.84|4161.84|4164.74|4161.74|4164.94|4161.94|4164.64|4161.64|0
1634246700000|2021-10-14 21:25:00|4164.44|4161.44|4164.44|4161.44|4164.64|4161.64|4164.24|4161.24|0
1634247000000|2021-10-14 21:30:00|4164.64|4161.64|4164.64|4161.64|4164.64|4161.64|4164.24|4161.24|0
1634247300000|2021-10-14 21:35:00|4164.54|4161.54|4164.44|4161.44|4164.74|4161.74|4164.44|4161.44|0
1634247600000|2021-10-14 21:40:00|4164.34|4161.34|4164.94|4161.94|4165.24|4162.24|4164.34|4161.34|0
1634247900000|2021-10-14 21:45:00|4164.74|4161.74|4164.84|4161.84|4165.04|4162.04|4164.74|4161.74|0
1634248200000|2021-10-14 21:50:00|4164.94|4161.94|4164.74|4161.74|4165.04|4162.04|4164.74|4161.74|0
1634248500000|2021-10-14 21:55:00|4164.64|4161.64|4164.34|4161.34|4164.74|4161.74|4163.94|4160.94|0
1634248800000|2021-10-14 22:00:00|4163.54|4160.54|4163.24|4160.24|4164.14|4161.14|4161.94|4158.94|0
1634249100000|2021-10-14 22:05:00|4163.44|4160.44|4162.74|4159.74|4163.44|4160.44|4162.54|4159.54|0
1634249400000|2021-10-14 22:10:00|4162.84|4159.84|4164.84|4161.84|4165.34|4162.34|4162.74|4159.74|0
1634249700000|2021-10-14 22:15:00|4165.14|4162.14|4164.84|4161.84|4165.14|4162.14|4163.94|4160.94|0
1634250000000|2021-10-14 22:20:00|4165.14|4162.14|4164.44|4161.44|4165.14|4162.14|4164.44|4161.44|0
1634250300000|2021-10-14 22:25:00|4164.24|4161.24|4165.14|4162.14|4165.14|4162.14|4163.94|4160.94|0
1634250600000|2021-10-14 22:30:00|4165.34|4162.34|4164.84|4161.84|4165.34|4162.34|4164.64|4161.64|0
1634250900000|2021-10-14 22:35:00|4164.94|4161.94|4164.44|4161.44|4165.14|4162.14|4163.94|4160.94|0
1634251200000|2021-10-14 22:40:00|4164.64|4161.64|4164.64|4161.64|4164.84|4161.84|4164.44|4161.44|0
1634251500000|2021-10-14 22:45:00|4164.44|4161.44|4163.94|4160.94|4164.44|4161.44|4163.74|4160.74|0
1634251800000|2021-10-14 22:50:00|4163.74|4160.74|4166.54|4163.54|4166.74|4163.74|4163.74|4160.74|0
1634252100000|2021-10-14 22:55:00|4166.64|4163.64|4165.84|4162.84|4166.64|4163.64|4165.54|4162.54|0
1634252400000|2021-10-14 23:00:00|4166.04|4163.04|4165.54|4162.54|4166.04|4163.04|4165.34|4162.34|0
1634252700000|2021-10-14 23:05:00|4165.64|4162.64|4166.24|4163.24|4166.54|4163.54|4165.54|4162.54|0
1634253000000|2021-10-14 23:10:00|4166.04|4163.04|4166.04|4163.04|4166.24|4163.24|4165.34|4162.34|0
1634253300000|2021-10-14 23:15:00|4165.84|4162.84|4166.04|4163.04|4166.54|4163.54|4165.54|4162.54|0
1634253600000|2021-10-14 23:20:00|4166.24|4163.24|4166.94|4163.94|4167.44|4164.44|4166.04|4163.04|0
1634253900000|2021-10-14 23:25:00|4167.04|4164.04|4166.54|4163.54|4167.34|4164.34|4166.54|4163.54|0
1634254200000|2021-10-14 23:30:00|4166.74|4163.74|4166.04|4163.04|4166.74|4163.74|4165.54|4162.54|0
1634254500000|2021-10-14 23:35:00|4165.84|4162.84|4166.24|4163.24|4166.54|4163.54|4165.84|4162.84|0
1634254800000|2021-10-14 23:40:00|4166.04|4163.04|4165.94|4162.94|4166.24|4163.24|4165.54|4162.54|0
1634255100000|2021-10-14 23:45:00|4165.84|4162.84|4166.24|4163.24|4166.54|4163.54|4165.54|4162.54|0
1634255400000|2021-10-14 23:50:00|4166.04|4163.04|4165.84|4162.84|4166.24|4163.24|4165.34|4162.34|0
1634255700000|2021-10-14 23:55:00|4165.94|4162.94|4165.84|4162.84|4166.54|4163.54|4165.54|4162.54|0
1634256000000|2021-10-15 00:00:00|4165.54|4162.54|4162.74|4159.74|4165.84|4162.84|4162.74|4159.74|0
1634256300000|2021-10-15 00:05:00|4162.84|4159.84|4162.74|4159.74|4163.04|4160.04|4160.64|4157.64|0
1634256600000|2021-10-15 00:10:00|4162.54|4159.54|4160.34|4157.34|4163.94|4160.94|4160.04|4157.04|0
1634256900000|2021-10-15 00:15:00|4160.04|4157.04|4159.54|4157.54|4161.24|4159.24|4158.54|4156.34|747
1634257200000|2021-10-15 00:20:00|4159.04|4157.04|4157.54|4155.54|4160.54|4158.54|4156.54|4154.54|338
1634257500000|2021-10-15 00:25:00|4157.74|4155.74|4156.54|4154.54|4158.04|4156.04|4155.54|4153.54|280
1634257800000|2021-10-15 00:30:00|4156.24|4154.24|4156.54|4154.54|4158.04|4156.04|4156.04|4154.04|299
1634258100000|2021-10-15 00:35:00|4156.04|4154.04|4156.54|4154.54|4157.04|4155.04|4155.04|4153.04|106
1634258400000|2021-10-15 00:40:00|4157.04|4155.04|4159.54|4157.54|4159.54|4157.54|4156.74|4154.74|152
1634258700000|2021-10-15 00:45:00|4159.24|4157.24|4158.74|4156.74|4160.04|4158.04|4157.74|4155.74|99
1634259000000|2021-10-15 00:50:00|4159.04|4157.04|4159.04|4157.04|4160.04|4158.04|4158.54|4156.54|51
1634259300000|2021-10-15 00:55:00|4159.24|4157.24|4160.24|4158.24|4160.24|4158.24|4158.54|4156.54|118
1634259600000|2021-10-15 01:00:00|4160.04|4158.04|4158.04|4156.04|4161.54|4159.54|4157.24|4155.24|252
1634259900000|2021-10-15 01:05:00|4157.74|4155.74|4155.54|4153.54|4158.04|4156.04|4155.24|4153.24|169
1634260200000|2021-10-15 01:10:00|4156.04|4154.04|4155.54|4153.54|4156.04|4154.04|4154.04|4152.04|31
1634260500000|2021-10-15 01:15:00|4156.04|4154.04|4156.54|4154.54|4157.54|4155.54|4155.04|4153.04|255
1634260800000|2021-10-15 01:20:00|4156.24|4154.24|4153.24|4151.24|4156.54|4154.54|4153.04|4151.04|162
1634261100000|2021-10-15 01:25:00|4153.54|4151.54|4155.74|4153.74|4155.74|4153.74|4152.54|4150.54|254
1634261400000|2021-10-15 01:30:00|4155.54|4153.54|4154.04|4152.04|4156.04|4154.04|4153.54|4151.54|360
1634261700000|2021-10-15 01:35:00|4153.74|4151.74|4157.04|4155.04|4157.54|4155.54|4153.54|4151.54|391
1634262000000|2021-10-15 01:40:00|4157.54|4155.54|4156.74|4154.74|4157.54|4155.54|4155.74|4153.74|149
1634262300000|2021-10-15 01:45:00|4157.04|4155.04|4157.04|4155.04|4157.04|4155.04|4156.04|4154.04|32
1634262600000|2021-10-15 01:50:00|4157.24|4155.24|4160.54|4158.54|4160.74|4158.74|4156.04|4154.04|112
1634262900000|2021-10-15 01:55:00|4160.24|4158.24|4161.54|4159.54|4161.54|4159.54|4159.54|4157.54|378
1634263200000|2021-10-15 02:00:00|4161.74|4159.74|4161.24|4159.24|4163.04|4161.04|4161.04|4159.04|395
1634263500000|2021-10-15 02:05:00|4161.54|4159.54|4162.54|4160.54|4162.54|4160.54|4160.54|4158.54|203
1634263800000|2021-10-15 02:10:00|4163.04|4161.04|4162.04|4160.04|4163.54|4161.54|4162.04|4160.04|115
1634264100000|2021-10-15 02:15:00|4162.24|4160.24|4166.54|4164.54|4167.04|4165.04|4162.04|4160.04|913
1634264400000|2021-10-15 02:20:00|4167.04|4165.04|4168.04|4166.04|4169.54|4167.54|4166.04|4164.04|461
1634264700000|2021-10-15 02:25:00|4167.74|4165.74|4166.54|4164.54|4168.04|4166.04|4166.04|4164.04|218
1634265000000|2021-10-15 02:30:00|4166.74|4164.74|4167.04|4165.04|4167.54|4165.54|4166.04|4164.04|83
1634265300000|2021-10-15 02:35:00|4166.74|4164.74|4165.74|4163.74|4167.04|4165.04|4165.54|4163.54|353
1634265600000|2021-10-15 02:40:00|4166.04|4164.04|4165.74|4163.74|4166.54|4164.54|4164.74|4162.74|112
1634265900000|2021-10-15 02:45:00|4166.04|4164.04|4167.04|4165.04|4167.24|4165.24|4165.24|4163.24|75
1634266200000|2021-10-15 02:50:00|4166.54|4164.54|4165.04|4163.04|4166.54|4164.54|4165.04|4163.04|63
1634266500000|2021-10-15 02:55:00|4164.74|4162.74|4166.74|4164.74|4167.54|4165.54|4164.74|4162.74|58
1634266800000|2021-10-15 03:00:00|4167.04|4165.04|4165.74|4163.74|4167.54|4165.54|4165.04|4163.04|121
1634267100000|2021-10-15 03:05:00|4166.04|4164.04|4166.04|4164.04|4166.24|4164.24|4165.04|4163.04|56
1634267400000|2021-10-15 03:10:00|4166.54|4164.54|4166.54|4164.54|4166.54|4164.54|4165.74|4163.74|33
1634267700000|2021-10-15 03:15:00|4166.74|4164.74|4166.04|4164.04|4167.04|4165.04|4165.74|4163.74|43
1634268000000|2021-10-15 03:20:00|4165.74|4163.74|4167.04|4165.04|4167.04|4165.04|4165.54|4163.54|101
1634268300000|2021-10-15 03:25:00|4166.74|4164.74|4166.24|4164.24|4167.54|4165.54|4166.04|4164.04|113
1634268600000|2021-10-15 03:30:00|4166.04|4164.04|4167.04|4165.04|4167.04|4165.04|4166.04|4164.04|197
1634268900000|2021-10-15 03:35:00|4166.54|4164.54|4166.54|4164.54|4167.54|4165.54|4166.54|4164.54|97
1634269200000|2021-10-15 03:40:00|4166.74|4164.74|4166.04|4164.04|4167.04|4165.04|4166.04|4164.04|136
1634269500000|2021-10-15 03:45:00|4166.54|4164.54|4166.04|4164.04|4167.54|4165.54|4166.04|4164.04|100
1634269800000|2021-10-15 03:50:00|4166.24|4164.24|4166.74|4164.74|4167.04|4165.04|4165.54|4163.54|104
1634270100000|2021-10-15 03:55:00|4167.04|4165.04|4167.24|4165.24|4167.54|4165.54|4166.54|4164.54|88
1634270400000|2021-10-15 04:00:00|4167.54|4165.54|4165.54|4163.54|4168.54|4166.54|4165.54|4163.54|139
1634270700000|2021-10-15 04:05:00|4165.74|4163.74|4165.54|4163.54|4166.04|4164.04|4165.54|4163.54|75
1634271000000|2021-10-15 04:10:00|4166.04|4164.04|4166.24|4164.24|4166.54|4164.54|4165.54|4163.54|42
1634271300000|2021-10-15 04:15:00|4166.54|4164.54|4167.54|4165.54|4168.04|4166.04|4166.04|4164.04|34
1634271600000|2021-10-15 04:20:00|4167.24|4165.24|4168.04|4166.04|4168.24|4166.24|4167.04|4165.04|80
1634271900000|2021-10-15 04:25:00|4168.54|4166.54|4168.54|4166.54|4168.54|4166.54|4168.04|4166.04|66
1634272200000|2021-10-15 04:30:00|4168.04|4166.04|4169.54|4167.54|4169.54|4167.54|4168.04|4166.04|379
1634272500000|2021-10-15 04:35:00|4169.04|4167.04|4169.04|4167.04|4169.54|4167.54|4168.74|4166.74|149
1634272800000|2021-10-15 04:40:00|4169.24|4167.24|4169.54|4167.54|4169.54|4167.54|4169.04|4167.04|115
1634273100000|2021-10-15 04:45:00|4169.04|4167.04|4169.54|4167.54|4169.54|4167.54|4169.04|4167.04|239
1634273400000|2021-10-15 04:50:00|4169.04|4167.04|4168.24|4166.24|4169.24|4167.24|4168.04|4166.04|135
1634273700000|2021-10-15 04:55:00|4168.04|4166.04|4168.54|4166.54|4168.54|4166.54|4167.74|4165.74|69
1634274000000|2021-10-15 05:00:00|4168.74|4166.74|4169.24|4167.24|4169.54|4167.54|4168.74|4166.74|1069
1634274300000|2021-10-15 05:05:00|4169.54|4167.54|4169.04|4167.04|4169.54|4167.54|4168.54|4166.54|259
1634274600000|2021-10-15 05:10:00|4168.74|4166.74|4169.04|4167.04|4169.54|4167.54|4168.54|4166.54|167
1634274900000|2021-10-15 05:15:00|4169.24|4167.24|4169.54|4167.54|4169.54|4167.54|4168.54|4166.54|271
1634275200000|2021-10-15 05:20:00|4169.24|4167.24|4170.74|4168.74|4171.04|4169.04|4169.04|4167.04|674
1634275500000|2021-10-15 05:25:00|4171.04|4169.04|4170.04|4168.04|4171.04|4169.04|4169.54|4167.54|291
1634275800000|2021-10-15 05:30:00|4169.74|4167.74|4169.54|4167.54|4170.04|4168.04|4169.54|4167.54|551
1634276100000|2021-10-15 05:35:00|4170.04|4168.04|4169.54|4167.54|4170.54|4168.54|4169.24|4167.24|296
1634276400000|2021-10-15 05:40:00|4170.04|4168.04|4169.54|4167.54|4170.04|4168.04|4169.24|4167.24|107
1634276700000|2021-10-15 05:45:00|4169.24|4167.24|4168.54|4166.54|4169.54|4167.54|4168.54|4166.54|311
1634277000000|2021-10-15 05:50:00|4169.04|4167.04|4169.54|4167.54|4169.54|4167.54|4168.54|4166.54|349
1634277300000|2021-10-15 05:55:00|4169.74|4167.74|4172.04|4170.04|4172.04|4170.04|4169.74|4167.74|886
1634277600000|2021-10-15 06:00:00|4171.79|4170.29|4173.79|4172.29|4173.99|4172.49|4169.79|4168.29|1509
1634277900000|2021-10-15 06:05:00|4173.99|4172.49|4172.79|4171.29|4174.29|4172.79|4172.29|4170.79|1079
1634278200000|2021-10-15 06:10:00|4172.29|4170.79|4170.29|4168.79|4172.29|4170.79|4169.29|4167.79|777
1634278500000|2021-10-15 06:15:00|4169.79|4168.29|4167.79|4166.29|4169.99|4168.49|4166.79|4165.29|952
1634278800000|2021-10-15 06:20:00|4167.49|4165.99|4165.79|4164.29|4167.49|4165.99|4164.79|4163.29|972
1634279100000|2021-10-15 06:25:00|4165.99|4164.49|4167.79|4166.29|4167.79|4166.29|4163.79|4162.29|1410
1634279400000|2021-10-15 06:30:00|4167.99|4166.49|4164.79|4163.29|4168.29|4166.79|4164.79|4163.29|1049
1634279700000|2021-10-15 06:35:00|4164.29|4162.79|4165.29|4163.79|4166.29|4164.79|4163.29|4161.79|853
1634280000000|2021-10-15 06:40:00|4165.49|4163.99|4164.79|4163.29|4165.79|4164.29|4163.29|4161.79|536
1634280300000|2021-10-15 06:45:00|4164.29|4162.79|4163.49|4161.99|4164.79|4163.29|4162.79|4161.29|689
1634280600000|2021-10-15 06:50:00|4163.79|4162.29|4164.49|4162.99|4164.79|4163.29|4163.29|4161.79|529
1634280900000|2021-10-15 06:55:00|4164.79|4163.29|4171.29|4169.79|4171.29|4169.79|4163.29|4161.79|3694
1634281200000|2021-10-15 07:00:00|4171.79|4170.29|4169.29|4167.79|4171.79|4170.29|4165.79|4164.29|13752
1634281500000|2021-10-15 07:05:00|4168.49|4166.99|4172.29|4170.79|4173.79|4172.29|4167.29|4165.79|7789
1634281800000|2021-10-15 07:10:00|4171.79|4170.29|4172.79|4171.29|4172.79|4171.29|4169.29|4167.79|5631
1634282100000|2021-10-15 07:15:00|4173.29|4171.79|4168.79|4167.29|4174.29|4172.79|4168.29|4166.79|6262
1634282400000|2021-10-15 07:20:00|4168.29|4166.79|4169.29|4167.79|4170.79|4169.29|4166.79|4165.29|5369
1634282700000|2021-10-15 07:25:00|4168.79|4167.29|4167.29|4165.79|4171.79|4170.29|4167.29|4165.79|4237
1634283000000|2021-10-15 07:30:00|4166.79|4165.29|4165.79|4164.29|4168.29|4166.79|4164.79|4163.29|6719
1634283300000|2021-10-15 07:35:00|4165.29|4163.79|4163.99|4162.49|4166.79|4165.29|4163.79|4162.29|4328
1634283600000|2021-10-15 07:40:00|4164.35|4162.85|4161.15|4159.65|4165.15|4163.65|4161.15|4159.65|6692
1634283900000|2021-10-15 07:45:00|4160.65|4159.15|4162.35|4160.85|4162.65|4161.15|4158.65|4157.15|5266
1634284200000|2021-10-15 07:50:00|4162.15|4160.65|4163.15|4161.65|4163.65|4162.15|4160.15|4158.65|5495
1634284500000|2021-10-15 07:55:00|4163.65|4162.15|4163.15|4161.65|4163.65|4162.15|4161.65|4160.15|3934
1634284800000|2021-10-15 08:00:00|4163.65|4162.15|4165.15|4163.65|4166.65|4165.15|4162.65|4161.15|3746
1634285100000|2021-10-15 08:05:00|4165.65|4164.15|4166.65|4165.15|4166.65|4165.15|4164.65|4163.15|2742
1634285400000|2021-10-15 08:10:00|4167.15|4165.65|4170.15|4168.65|4170.15|4168.65|4166.15|4164.65|8638
1634285700000|2021-10-15 08:15:00|4169.65|4168.15|4169.65|4168.15|4169.65|4168.15|4168.15|4166.65|6360
1634286000000|2021-10-15 08:20:00|4169.35|4167.85|4167.65|4166.15|4170.65|4169.15|4167.15|4165.65|3895
1634286300000|2021-10-15 08:25:00|4167.15|4165.65|4167.65|4166.15|4168.15|4166.65|4165.65|4164.15|2497
1634286600000|2021-10-15 08:30:00|4168.15|4166.65|4170.65|4169.15|4172.15|4170.65|4168.15|4166.65|3554
1634286900000|2021-10-15 08:35:00|4170.35|4168.85|4169.15|4167.65|4170.65|4169.15|4169.15|4167.65|14647
1634287200000|2021-10-15 08:40:00|4169.65|4168.15|4166.85|4165.35|4170.65|4169.15|4166.65|4165.15|3968
1634287500000|2021-10-15 08:45:00|4167.15|4165.65|4169.15|4167.65|4170.15|4168.65|4166.65|4165.15|2623
1634287800000|2021-10-15 08:50:00|4169.65|4168.15|4167.65|4166.15|4169.65|4168.15|4166.65|4165.15|1797
1634288100000|2021-10-15 08:55:00|4168.15|4166.65|4167.65|4166.15|4168.65|4167.15|4167.65|4166.15|6710
1634288400000|2021-10-15 09:00:00|4168.15|4166.65|4166.65|4165.15|4168.15|4166.65|4165.65|4164.15|7872
1634288700000|2021-10-15 09:05:00|4167.15|4165.65|4166.65|4165.15|4167.65|4166.15|4166.35|4164.85|1829
1634289000000|2021-10-15 09:10:00|4167.15|4165.65|4169.15|4167.65|4169.15|4167.65|4166.65|4165.15|3680
1634289300000|2021-10-15 09:15:00|4169.65|4168.15|4167.65|4166.15|4170.15|4168.65|4167.15|4165.65|2827
1634289600000|2021-10-15 09:20:00|4168.15|4166.65|4167.15|4165.65|4168.65|4167.15|4167.15|4165.65|3365
1634289900000|2021-10-15 09:25:00|4167.65|4166.15|4168.65|4167.15|4168.65|4167.15|4167.65|4166.15|1729
1634290200000|2021-10-15 09:30:00|4168.15|4166.65|4165.65|4164.15|4168.15|4166.65|4165.65|4164.15|5162
1634290500000|2021-10-15 09:35:00|4165.85|4164.35|4166.65|4165.15|4168.15|4166.65|4165.85|4164.35|3958
1634290800000|2021-10-15 09:40:00|4167.15|4165.65|4166.15|4164.65|4168.15|4166.65|4166.15|4164.65|4456
1634291100000|2021-10-15 09:45:00|4166.65|4165.15|4169.15|4167.65|4169.15|4167.65|4166.65|4165.15|4897
1634291400000|2021-10-15 09:50:00|4169.65|4168.15|4170.15|4168.65|4170.65|4169.15|4168.15|4166.65|22603
1634291700000|2021-10-15 09:55:00|4170.35|4168.85|4172.15|4170.65|4174.65|4173.15|4170.15|4168.65|25364
1634292000000|2021-10-15 10:00:00|4171.65|4170.15|4174.15|4172.65|4174.65|4173.15|4171.65|4170.15|7954
1634292300000|2021-10-15 10:05:00|4173.65|4172.15|4172.65|4171.15|4174.15|4172.65|4171.65|4170.15|2945
1634292600000|2021-10-15 10:10:00|4172.35|4170.85|4172.15|4170.65|4173.65|4172.15|4171.65|4170.15|3038
1634292900000|2021-10-15 10:15:00|4172.35|4170.85|4169.65|4168.15|4173.15|4171.65|4168.65|4167.15|5066
1634293200000|2021-10-15 10:20:00|4169.85|4168.35|4169.65|4168.15|4170.15|4168.65|4169.15|4167.65|6821
1634293500000|2021-10-15 10:25:00|4170.15|4168.65|4170.15|4168.65|4171.15|4169.65|4169.65|4168.15|3135
1634293800000|2021-10-15 10:30:00|4169.65|4168.15|4168.15|4166.65|4170.15|4168.65|4168.15|4166.65|7615
1634294100000|2021-10-15 10:35:00|4167.65|4166.15|4166.65|4165.15|4168.15|4166.65|4166.65|4165.15|1718
1634294400000|2021-10-15 10:40:00|4167.15|4165.65|4166.15|4164.65|4167.15|4165.65|4165.65|4164.15|4137
1634294700000|2021-10-15 10:45:00|4166.65|4165.15|4164.65|4163.15|4167.15|4165.65|4164.65|4163.15|6722
1634295000000|2021-10-15 10:50:00|4165.15|4163.65|4163.15|4161.65|4165.15|4163.65|4162.65|4161.15|7844
1634295300000|2021-10-15 10:55:00|4163.35|4161.85|4163.65|4162.15|4165.15|4163.65|4163.15|4161.65|3325
1634295600000|2021-10-15 11:00:00|4164.15|4162.65|4163.65|4162.15|4164.65|4163.15|4162.15|4160.65|6740
1634295900000|2021-10-15 11:05:00|4163.15|4161.65|4163.15|4161.65|4165.15|4163.65|4163.15|4161.65|3800
1634296200000|2021-10-15 11:10:00|4163.65|4162.15|4164.65|4163.15|4164.65|4163.15|4162.65|4161.15|1849
1634296500000|2021-10-15 11:15:00|4165.15|4163.65|4167.15|4165.65|4167.65|4166.15|4164.65|4163.15|3054
1634296800000|2021-10-15 11:20:00|4167.65|4166.15|4168.65|4167.15|4169.65|4168.15|4167.65|4166.15|1954
1634297100000|2021-10-15 11:25:00|4168.15|4166.65|4169.15|4167.65|4169.65|4168.15|4167.65|4166.15|6748
1634297400000|2021-10-15 11:30:00|4169.65|4168.15|4168.15|4166.65|4169.65|4168.15|4167.65|4166.15|10076
1634297700000|2021-10-15 11:35:00|4168.65|4167.15|4167.15|4165.65|4169.15|4167.65|4167.15|4165.65|3127
1634298000000|2021-10-15 11:40:00|4167.2|4165.7|4167.7|4166.2|4167.7|4166.2|4166.9|4165.4|2923
1634298300000|2021-10-15 11:45:00|4168.2|4166.7|4167.7|4166.2|4168.2|4166.7|4167.2|4165.7|2543
1634298600000|2021-10-15 11:50:00|4167.4|4165.9|4167.7|4166.2|4168.7|4167.2|4167.2|4165.7|2361
1634298900000|2021-10-15 11:55:00|4167.2|4165.7|4167.2|4165.7|4167.2|4165.7|4166.7|4165.2|2000
1634299200000|2021-10-15 12:00:00|4166.7|4165.2|4168.2|4166.7|4168.2|4166.7|4166.7|4165.2|3610
1634299500000|2021-10-15 12:05:00|4167.7|4166.2|4167.7|4166.2|4168.7|4167.2|4167.2|4165.7|6423
1634299800000|2021-10-15 12:10:00|4168.2|4166.7|4168.2|4166.7|4168.7|4167.2|4167.7|4166.2|2073
1634300100000|2021-10-15 12:15:00|4167.7|4166.2|4167.7|4166.2|4168.7|4167.2|4167.2|4165.7|1198
1634300400000|2021-10-15 12:20:00|4168.2|4166.7|4169.2|4167.7|4169.4|4167.9|4167.7|4166.2|1995
1634300700000|2021-10-15 12:25:00|4169.7|4168.2|4167.7|4166.2|4169.7|4168.2|4167.2|4165.7|3439
1634301000000|2021-10-15 12:30:00|4167.2|4165.7|4171.7|4170.2|4171.7|4170.2|4167.2|4165.7|1962
1634301300000|2021-10-15 12:35:00|4171.2|4169.7|4175.2|4173.7|4175.2|4173.7|4171.2|4169.7|3052
1634301600000|2021-10-15 12:40:00|4175.9|4174.4|4176.7|4175.2|4178.2|4176.7|4175.9|4174.4|6071
1634301900000|2021-10-15 12:45:00|4177.2|4175.7|4175.7|4174.2|4177.2|4175.7|4174.7|4173.2|2162
1634302200000|2021-10-15 12:50:00|4175.9|4174.4|4175.7|4174.2|4176.2|4174.7|4174.2|4172.7|2023
1634302500000|2021-10-15 12:55:00|4175.2|4173.7|4176.2|4174.7|4177.2|4175.7|4175.2|4173.7|1745
1634302800000|2021-10-15 13:00:00|4175.7|4174.2|4174.2|4172.7|4176.7|4175.2|4174.2|4172.7|2025
1634303100000|2021-10-15 13:05:00|4173.7|4172.2|4172.7|4171.2|4173.7|4172.2|4172.2|4170.7|2091
1634303400000|2021-10-15 13:10:00|4173.2|4171.7|4173.7|4172.2|4174.2|4172.7|4172.2|4170.7|11690
1634303700000|2021-10-15 13:15:00|4173.4|4171.9|4173.7|4172.2|4174.4|4172.9|4173.2|4171.7|1987
1634304000000|2021-10-15 13:20:00|4174.2|4172.7|4174.7|4173.2|4175.2|4173.7|4173.7|4172.2|3207
1634304300000|2021-10-15 13:25:00|4174.9|4173.4|4174.7|4173.2|4176.2|4174.7|4173.7|4172.2|2530
1634304600000|2021-10-15 13:30:00|4175.2|4173.7|4174.2|4172.7|4176.7|4175.2|4173.7|4172.2|7046
1634304900000|2021-10-15 13:35:00|4174.7|4173.2|4177.2|4175.7|4177.7|4176.2|4174.2|4172.7|4214
1634305200000|2021-10-15 13:40:00|4176.7|4175.2|4180.4|4178.9|4180.4|4178.9|4176.7|4175.2|5284
1634305500000|2021-10-15 13:45:00|4180.7|4179.2|4181.2|4179.7|4182.2|4180.7|4178.2|4176.7|6402
1634305800000|2021-10-15 13:50:00|4181.7|4180.2|4184.2|4182.7|4184.2|4182.7|4181.2|4179.7|5848
1634306100000|2021-10-15 13:55:00|4184.4|4182.9|4187.2|4185.7|4187.7|4186.2|4183.7|4182.2|10551
1634306400000|2021-10-15 14:00:00|4187.7|4186.2|4183.2|4181.7|4187.7|4186.2|4181.2|4179.7|15826
1634306700000|2021-10-15 14:05:00|4183.7|4182.2|4184.7|4183.2|4187.7|4186.2|4183.7|4182.2|7864
1634307000000|2021-10-15 14:10:00|4184.44|4182.94|4182.44|4180.94|4185.44|4183.94|4181.94|4180.44|5355
1634307300000|2021-10-15 14:15:00|4182.94|4181.44|4180.44|4178.94|4183.64|4182.14|4180.44|4178.94|4772
1634307600000|2021-10-15 14:20:00|4180.14|4178.64|4179.44|4177.94|4180.94|4179.44|4179.44|4177.94|5113
1634307900000|2021-10-15 14:25:00|4179.94|4178.44|4171.94|4170.44|4179.94|4178.44|4171.44|4169.94|10402
1634308200000|2021-10-15 14:30:00|4172.44|4170.94|4177.44|4175.94|4177.94|4176.44|4172.44|4170.94|4338
1634308500000|2021-10-15 14:35:00|4177.14|4175.64|4179.94|4178.44|4180.44|4178.94|4175.94|4174.44|7333
1634308800000|2021-10-15 14:40:00|4180.14|4178.64|4181.44|4179.94|4181.44|4179.94|4178.94|4177.44|5158
1634309100000|2021-10-15 14:45:00|4180.94|4179.44|4181.44|4179.94|4181.94|4180.44|4179.94|4178.44|6637
1634309400000|2021-10-15 14:50:00|4181.94|4180.44|4181.44|4179.94|4183.94|4182.44|4181.44|4179.94|6800
1634309700000|2021-10-15 14:55:00|4181.64|4180.14|4183.44|4181.94|4183.44|4181.94|4181.44|4179.94|5247
1634310000000|2021-10-15 15:00:00|4183.94|4182.44|4182.94|4181.44|4185.44|4183.94|4182.94|4181.44|13254
1634310300000|2021-10-15 15:05:00|4182.44|4180.94|4184.94|4183.44|4185.94|4184.44|4181.44|4179.94|7140
1634310600000|2021-10-15 15:10:00|4184.44|4182.94|4183.94|4182.44|4185.44|4183.94|4182.94|4181.44|12990
1634310900000|2021-10-15 15:15:00|4183.44|4181.94|4184.94|4183.44|4185.44|4183.94|4182.94|4181.44|6766
1634311200000|2021-10-15 15:20:00|4185.44|4183.94|4185.44|4183.94|4186.44|4184.94|4183.94|4182.44|9621
1634311500000|2021-10-15 15:25:00|4185.94|4184.44|4183.44|4181.94|4186.14|4184.64|4181.94|4180.44|16691
1634311800000|2021-10-15 15:30:00|4181|4179.5|4181|4179.5|4182.5|4181|4180|4178.5|27924
1634312100000|2021-10-15 15:35:00|4181.5|4180|4181|4179.5|4183|4181.5|4180.5|4179|14194
1634312400000|2021-10-15 15:40:00|4180.5|4179|4178.5|4177|4181.5|4180|4178.5|4177|9024
1634312700000|2021-10-15 15:45:00|4179|4177.5|4179|4177.5|4180.5|4179|4178|4176.5|11052
1634313000000|2021-10-15 15:50:00|4178.5|4177|4177.5|4176|4179|4177.5|4176.5|4175|3673
1634313300000|2021-10-15 15:55:00|4177.7|4176.2|4177.5|4176|4178.5|4177|4177.5|4176|5799
1634313600000|2021-10-15 16:00:00|4178|4176.5|4179|4177.5|4179.5|4178|4177.5|4176|1800
1634313900000|2021-10-15 16:05:00|4179.5|4178|4180|4178.5|4180.5|4179|4178|4176.5|1240
1634314200000|2021-10-15 16:10:00|4180.2|4178.7|4180|4178.5|4180.5|4179|4179.5|4178|1132
1634314500000|2021-10-15 16:15:00|4179.5|4178|4180|4178.5|4180.5|4179|4179.5|4178|1379
1634314800000|2021-10-15 16:20:00|4179.5|4178|4178.5|4177|4180|4178.5|4177.5|4176|1272
1634315100000|2021-10-15 16:25:00|4178.2|4176.7|4179|4177.5|4179|4177.5|4177.5|4176|735
1634315400000|2021-10-15 16:30:00|4179.5|4178|4178.5|4177|4179.5|4178|4178.5|4177|2919
1634315700000|2021-10-15 16:35:00|4179|4177.5|4179.5|4178|4180|4178.5|4178.5|4177|712
1634316000000|2021-10-15 16:40:00|4180|4178.5|4181.5|4180|4181.5|4180|4179.5|4178|1572
1634316300000|2021-10-15 16:45:00|4181|4179.5|4181.5|4180|4181.5|4180|4181|4179.5|664
1634316600000|2021-10-15 16:50:00|4181|4179.5|4182|4180.5|4182|4180.5|4181|4179.5|796
1634316900000|2021-10-15 16:55:00|4181.7|4180.2|4181.5|4180|4182|4180.5|4181.5|4180|281
1634317200000|2021-10-15 17:00:00|4182|4180.5|4181|4179.5|4182|4180.5|4180.5|4179|747
1634317500000|2021-10-15 17:05:00|4181.2|4179.7|4182.5|4181|4182.5|4181|4181.2|4179.7|818
1634317800000|2021-10-15 17:10:00|4182.2|4180.7|4181|4179.5|4182.5|4181|4181|4179.5|342
1634318100000|2021-10-15 17:15:00|4180.5|4179|4181|4179.5|4181.5|4180|4180|4178.5|875
1634318400000|2021-10-15 17:20:00|4180.5|4179|4180.5|4179|4181|4179.5|4180.5|4179|272
1634318700000|2021-10-15 17:25:00|4181|4179.5|4179.5|4178|4181|4179.5|4179.5|4178|610
1634319000000|2021-10-15 17:30:00|4180|4178.5|4181.5|4180|4181.5|4180|4180|4178.5|458
1634319300000|2021-10-15 17:35:00|4182|4180.5|4181.5|4180|4182|4180.5|4181.5|4180|260
1634319600000|2021-10-15 17:40:00|4181|4179.5|4181|4179.5|4181|4179.5|4180.5|4179|488
1634319900000|2021-10-15 17:45:00|4181.5|4180|4182|4180.5|4182.5|4181|4181.5|4180|542
1634320200000|2021-10-15 17:50:00|4182.5|4181|4182.5|4181|4183|4181.5|4182|4180.5|282
1634320500000|2021-10-15 17:55:00|4182|4180.5|4182.5|4181|4182.5|4181|4181.5|4180|405
1634320800000|2021-10-15 18:00:00|4183|4181.5|4184.5|4183|4185|4183.5|4183|4181.5|741
1634321100000|2021-10-15 18:05:00|4184|4182.5|4185|4183.5|4185|4183.5|4183.5|4182|351
1634321400000|2021-10-15 18:10:00|4185.2|4183.7|4185|4183.5|4185.5|4184|4184.5|4183|435
1634321700000|2021-10-15 18:15:00|4184.5|4183|4185|4183.5|4185|4183.5|4184.5|4183|186
1634322000000|2021-10-15 18:20:00|4185.5|4184|4185.5|4184|4185.5|4184|4184.5|4183|235
1634322300000|2021-10-15 18:25:00|4185|4183.5|4185|4183.5|4186|4184.5|4184.5|4183|782
1634322600000|2021-10-15 18:30:00|4185.2|4183.7|4184.5|4183|4185.5|4184|4184|4182.5|498
1634322900000|2021-10-15 18:35:00|4184|4182.5|4184.5|4183|4184.5|4183|4183.5|4182|295
1634323200000|2021-10-15 18:40:00|4184.2|4182.7|4183.5|4182|4184.2|4182.7|4183|4181.5|371
1634323500000|2021-10-15 18:45:00|4183|4181.5|4183|4181.5|4183|4181.5|4182.5|4181|733
1634323800000|2021-10-15 18:50:00|4182.5|4181|4183.5|4182|4184|4182.5|4182.5|4181|511
1634324100000|2021-10-15 18:55:00|4184|4182.5|4184.5|4183|4185|4183.5|4184|4182.5|974
1634324400000|2021-10-15 19:00:00|4185|4183.5|4182.5|4181|4185|4183.5|4182.5|4181|1291
1634324700000|2021-10-15 19:05:00|4182|4180.5|4181|4179.5|4182.5|4181|4180.5|4179|780
1634325000000|2021-10-15 19:10:00|4180.5|4179|4182.5|4181|4183|4181.5|4180.5|4179|822
1634325300000|2021-10-15 19:15:00|4183|4181.5|4183.5|4182|4184.5|4183|4182.5|4181|936
1634325600000|2021-10-15 19:20:00|4183|4181.5|4183|4181.5|4183.5|4182|4182.5|4181|1212
1634325900000|2021-10-15 19:25:00|4183.5|4182|4184.5|4183|4185|4183.5|4183.5|4182|328
1634326200000|2021-10-15 19:30:00|4184|4182.5|4184|4182.5|4184|4182.5|4182.5|4181|739
1634326500000|2021-10-15 19:35:00|4183.5|4182|4184.7|4183.2|4185.5|4184|4183.5|4182|1352
1634326800000|2021-10-15 19:40:00|4184.5|4183|4185.5|4184|4185.5|4184|4184|4182.5|637
1634327100000|2021-10-15 19:45:00|4185.2|4183.7|4183.5|4182|4185.5|4184|4183.5|4182|900
1634327400000|2021-10-15 19:50:00|4184|4182.5|4184.5|4183|4185.5|4184|4183|4181.5|1940
1634327700000|2021-10-15 19:55:00|4185|4183.5|4186.5|4185|4187|4185.5|4184.5|4183|1958
1634328000000|2021-10-15 20:00:00|4187.95|4184.95|4188.45|4185.45|4189.85|4186.85|4186.55|4183.55|139
1634328300000|2021-10-15 20:05:00|4188.15|4185.15|4188.65|4185.65|4188.85|4185.85|4187.75|4184.75|0
1634328600000|2021-10-15 20:10:00|4188.85|4185.85|4188.15|4185.15|4188.85|4185.85|4188.15|4185.15|0
1634328900000|2021-10-15 20:15:00|4188.45|4185.45|4188.65|4185.65|4188.65|4185.65|4188.15|4185.15|0
1634329200000|2021-10-15 20:20:00|4188.45|4185.45|4188.65|4185.65|4188.85|4185.85|4188.45|4185.45|0
1634329500000|2021-10-15 20:25:00|4188.55|4185.55|4188.85|4185.85|4189.15|4186.15|4188.45|4185.45|0
1634329800000|2021-10-15 20:30:00|4188.65|4185.65|4189.15|4186.15|4189.35|4186.35|4188.45|4185.45|0
1634330100000|2021-10-15 20:35:00|4189.35|4186.35|4189.55|4186.55|4189.85|4186.85|4189.35|4186.35|0
1634330400000|2021-10-15 20:40:00|4189.85|4186.85|4190.05|4187.05|4190.05|4187.05|4189.85|4186.85|0
1634330700000|2021-10-15 20:45:00|4189.85|4186.85|4189.35|4186.35|4190.05|4187.05|4189.35|4186.35|0
1634331000000|2021-10-15 20:50:00|4189.55|4186.55|4188.85|4185.85|4189.85|4186.85|4188.85|4185.85|0
1634331300000|2021-10-15 20:55:00|4189.15|4186.15|4189.85|4186.85|4190.15|4187.15|4189.15|4186.15|0
1634508000000|2021-10-17 22:00:00|4193.35|4190.35|4195.15|4192.15|4195.35|4192.35|4191.95|4188.95|0
1634508300000|2021-10-17 22:05:00|4195.35|4192.35|4193.55|4190.55|4195.35|4192.35|4193.45|4190.45|0
1634508600000|2021-10-17 22:10:00|4193.45|4190.45|4192.55|4189.55|4194.15|4191.15|4192.55|4189.55|0
1634508900000|2021-10-17 22:15:00|4192.65|4189.65|4192.05|4189.05|4192.75|4189.75|4191.35|4188.35|0
1634509200000|2021-10-17 22:20:00|4191.85|4188.85|4188.05|4185.05|4192.75|4189.75|4187.85|4184.85|0
1634509500000|2021-10-17 22:25:00|4187.85|4184.85|4187.15|4184.15|4188.55|4185.55|4186.05|4183.05|0
1634509800000|2021-10-17 22:30:00|4187.35|4184.35|4183.35|4180.35|4187.35|4184.35|4182.95|4179.95|0
1634510100000|2021-10-17 22:35:00|4183.45|4180.45|4184.55|4181.55|4185.05|4182.05|4182.45|4179.45|0
1634510400000|2021-10-17 22:40:00|4184.65|4181.65|4184.55|4181.55|4185.25|4182.25|4184.05|4181.05|0
1634510700000|2021-10-17 22:45:00|4184.35|4181.35|4184.35|4181.35|4184.35|4181.35|4183.35|4180.35|0
1634511000000|2021-10-17 22:50:00|4184.55|4181.55|4184.35|4181.35|4184.75|4181.75|4184.05|4181.05|0
1634511300000|2021-10-17 22:55:00|4184.55|4181.55|4185.05|4182.05|4185.25|4182.25|4184.35|4181.35|0
1634511600000|2021-10-17 23:00:00|4185.15|4182.15|4183.85|4180.85|4185.25|4182.25|4183.15|4180.15|0
1634511900000|2021-10-17 23:05:00|4183.75|4180.75|4186.15|4183.15|4186.15|4183.15|4183.65|4180.65|0
1634512200000|2021-10-17 23:10:00|4186.05|4183.05|4185.95|4182.95|4186.15|4183.15|4185.05|4182.05|0
1634512500000|2021-10-17 23:15:00|4186.15|4183.15|4184.75|4181.75|4186.15|4183.15|4184.75|4181.75|0
1634512800000|2021-10-17 23:20:00|4184.55|4181.55|4185.05|4182.05|4185.35|4182.35|4184.05|4181.05|0
1634513100000|2021-10-17 23:25:00|4185.15|4182.15|4184.05|4181.05|4185.25|4182.25|4181.95|4178.95|0
1634513400000|2021-10-17 23:30:00|4184.35|4181.35|4182.45|4179.45|4184.35|4181.35|4181.25|4178.25|0
1634513700000|2021-10-17 23:35:00|4182.65|4179.65|4180.85|4177.85|4183.15|4180.15|4180.85|4177.85|0
1634514000000|2021-10-17 23:40:00|4180.95|4177.95|4181.95|4178.95|4182.45|4179.45|4180.85|4177.85|0
1634514300000|2021-10-17 23:45:00|4181.85|4178.85|4179.45|4176.45|4181.95|4178.95|4179.15|4176.15|0
1634514600000|2021-10-17 23:50:00|4179.55|4176.55|4179.85|4176.85|4180.85|4177.85|4179.45|4176.45|0
1634514900000|2021-10-17 23:55:00|4179.65|4176.65|4179.45|4176.45|4180.35|4177.35|4179.45|4176.45|0
1634515200000|2021-10-18 00:00:00|4179.85|4176.85|4178.45|4175.45|4179.85|4176.85|4176.75|4173.75|0
1634515500000|2021-10-18 00:05:00|4178.55|4175.55|4180.75|4177.75|4180.95|4177.95|4178.05|4175.05|0
1634515800000|2021-10-18 00:10:00|4180.65|4177.65|4180.05|4177.05|4180.75|4177.75|4178.65|4175.65|0
1634516100000|2021-10-18 00:15:00|4179.05|4176.05|4176.75|4174.75|4179.05|4176.05|4175.25|4173.25|623
1634516400000|2021-10-18 00:20:00|4177.25|4175.25|4180.25|4178.25|4180.75|4178.75|4177.25|4175.25|622
1634516700000|2021-10-18 00:25:00|4180.75|4178.75|4179.45|4177.45|4181.25|4179.25|4178.75|4176.75|189
1634517000000|2021-10-18 00:30:00|4179.25|4177.25|4180.75|4178.75|4181.25|4179.25|4178.25|4176.25|227
1634517300000|2021-10-18 00:35:00|4181.25|4179.25|4181.75|4179.75|4182.45|4180.45|4180.95|4178.95|147
1634517600000|2021-10-18 00:40:00|4182.25|4180.25|4183.75|4181.75|4184.25|4182.25|4181.45|4179.45|116
1634517900000|2021-10-18 00:45:00|4183.25|4181.25|4181.25|4179.25|4183.25|4181.25|4181.25|4179.25|194
1634518200000|2021-10-18 00:50:00|4181.75|4179.75|4185.25|4183.25|4186.25|4184.25|4181.75|4179.75|204
1634518500000|2021-10-18 00:55:00|4184.75|4182.75|4181.25|4179.25|4185.25|4183.25|4180.75|4178.75|279
1634518800000|2021-10-18 01:00:00|4180.75|4178.75|4180.25|4178.25|4181.75|4179.75|4178.25|4176.25|293
1634519100000|2021-10-18 01:05:00|4180.45|4178.45|4182.25|4180.25|4182.75|4180.75|4179.25|4177.25|198
1634519400000|2021-10-18 01:10:00|4182.45|4180.45|4179.75|4177.75|4182.45|4180.45|4177.95|4175.95|333
1634519700000|2021-10-18 01:15:00|4179.25|4177.25|4179.75|4177.75|4181.25|4179.25|4178.75|4176.75|265
1634520000000|2021-10-18 01:20:00|4179.95|4177.95|4181.25|4179.25|4181.45|4179.45|4179.95|4177.95|108
1634520300000|2021-10-18 01:25:00|4180.95|4178.95|4179.95|4177.95|4181.25|4179.25|4179.75|4177.75|98
1634520600000|2021-10-18 01:30:00|4179.75|4177.75|4177.95|4175.95|4180.25|4178.25|4177.25|4175.25|196
1634520900000|2021-10-18 01:35:00|4177.75|4175.75|4176.75|4174.75|4178.25|4176.25|4176.25|4174.25|242
1634521200000|2021-10-18 01:40:00|4176.95|4174.95|4176.75|4174.75|4178.25|4176.25|4176.25|4174.25|228
1634521500000|2021-10-18 01:45:00|4176.25|4174.25|4177.25|4175.25|4177.75|4175.75|4174.75|4172.75|225
1634521800000|2021-10-18 01:50:00|4176.95|4174.95|4179.25|4177.25|4179.75|4177.75|4176.75|4174.75|182
1634522100000|2021-10-18 01:55:00|4179.75|4177.75|4180.75|4178.75|4181.25|4179.25|4178.95|4176.95|143
1634522400000|2021-10-18 02:00:00|4180.45|4178.45|4181.95|4179.95|4182.25|4180.25|4178.75|4176.75|358
1634522700000|2021-10-18 02:05:00|4182.25|4180.25|4182.45|4180.45|4182.95|4180.95|4181.25|4179.25|341
1634523000000|2021-10-18 02:10:00|4182.25|4180.25|4182.45|4180.45|4183.25|4181.25|4181.25|4179.25|240
1634523300000|2021-10-18 02:15:00|4182.75|4180.75|4182.25|4180.25|4183.75|4181.75|4182.25|4180.25|190
1634523600000|2021-10-18 02:20:00|4181.95|4179.95|4182.75|4180.75|4182.75|4180.75|4181.45|4179.45|53
1634523900000|2021-10-18 02:25:00|4182.45|4180.45|4182.95|4180.95|4183.25|4181.25|4182.45|4180.45|103
1634524200000|2021-10-18 02:30:00|4183.25|4181.25|4183.25|4181.25|4183.75|4181.75|4181.45|4179.45|144
1634524500000|2021-10-18 02:35:00|4182.75|4180.75|4182.25|4180.25|4183.25|4181.25|4182.25|4180.25|124
1634524800000|2021-10-18 02:40:00|4181.95|4179.95|4182.25|4180.25|4182.75|4180.75|4181.45|4179.45|271
1634525100000|2021-10-18 02:45:00|4181.95|4179.95|4182.25|4180.25|4182.75|4180.75|4181.75|4179.75|98
1634525400000|2021-10-18 02:50:00|4182.75|4180.75|4183.25|4181.25|4183.25|4181.25|4182.25|4180.25|162
1634525700000|2021-10-18 02:55:00|4182.75|4180.75|4182.95|4180.95|4183.25|4181.25|4181.75|4179.75|89
1634526000000|2021-10-18 03:00:00|4183.25|4181.25|4183.25|4181.25|4183.75|4181.75|4181.95|4179.95|106
1634526300000|2021-10-18 03:05:00|4182.95|4180.95|4183.75|4181.75|4183.75|4181.75|4181.75|4179.75|69
1634526600000|2021-10-18 03:10:00|4183.25|4181.25|4183.25|4181.25|4183.25|4181.25|4182.75|4180.75|171
1634526900000|2021-10-18 03:15:00|4182.95|4180.95|4182.95|4180.95|4183.25|4181.25|4182.25|4180.25|90
1634527200000|2021-10-18 03:20:00|4183.25|4181.25|4182.25|4180.25|4183.25|4181.25|4181.75|4179.75|53
1634527500000|2021-10-18 03:25:00|4181.75|4179.75|4182.25|4180.25|4182.45|4180.45|4181.25|4179.25|163
1634527800000|2021-10-18 03:30:00|4181.75|4179.75|4183.45|4181.45|4183.75|4181.75|4181.75|4179.75|60
1634528100000|2021-10-18 03:35:00|4183.25|4181.25|4183.75|4181.75|4183.75|4181.75|4182.75|4180.75|50
1634528400000|2021-10-18 03:40:00|4183.45|4181.45|4182.75|4180.75|4183.75|4181.75|4182.25|4180.25|102
1634528700000|2021-10-18 03:45:00|4183.25|4181.25|4182.25|4180.25|4183.25|4181.25|4182.25|4180.25|31
1634529000000|2021-10-18 03:50:00|4181.75|4179.75|4182.25|4180.25|4182.25|4180.25|4181.75|4179.75|29
1634529300000|2021-10-18 03:55:00|4181.95|4179.95|4181.75|4179.75|4182.25|4180.25|4181.25|4179.25|60
1634529600000|2021-10-18 04:00:00|4181.45|4179.45|4180.75|4178.75|4181.75|4179.75|4180.25|4178.25|74
1634529900000|2021-10-18 04:05:00|4180.25|4178.25|4179.75|4177.75|4180.75|4178.75|4179.25|4177.25|257
1634530200000|2021-10-18 04:10:00|||||||||15
1634530500000|2021-10-18 04:15:00|4180.25|4178.25|4180.25|4178.25|4180.25|4178.25|4179.95|4177.95|42
1634530800000|2021-10-18 04:20:00|4179.75|4177.75|4179.75|4177.75|4179.75|4177.75|4179.45|4177.45|73
1634531100000|2021-10-18 04:25:00|4179.25|4177.25|4179.75|4177.75|4179.75|4177.75|4179.25|4177.25|46
1634531400000|2021-10-18 04:30:00|4179.95|4177.95|4180.25|4178.25|4180.75|4178.75|4179.75|4177.75|218
1634531700000|2021-10-18 04:35:00|4180.75|4178.75|4180.75|4178.75|4181.25|4179.25|4180.75|4178.75|138
1634532000000|2021-10-18 04:40:00|4181.25|4179.25|4181.25|4179.25|4181.25|4179.25|4180.75|4178.75|83
1634532300000|2021-10-18 04:45:00|4180.95|4178.95|4181.25|4179.25|4181.25|4179.25|4180.95|4178.95|38
1634532600000|2021-10-18 04:50:00|4180.95|4178.95|4181.25|4179.25|4181.95|4179.95|4180.75|4178.75|127
1634532900000|2021-10-18 04:55:00|4181.45|4179.45|4178.25|4176.25|4181.75|4179.75|4178.25|4176.25|452
1634533200000|2021-10-18 05:00:00|4178.45|4176.45|4180.75|4178.75|4180.75|4178.75|4178.25|4176.25|234
1634533500000|2021-10-18 05:05:00|4180.25|4178.25|4180.25|4178.25|4180.25|4178.25|4179.25|4177.25|131
1634533800000|2021-10-18 05:10:00|4179.75|4177.75|4180.75|4178.75|4180.75|4178.75|4179.75|4177.75|350
1634534100000|2021-10-18 05:15:00|4180.25|4178.25|4181.25|4179.25|4181.75|4179.75|4179.75|4177.75|410
1634534400000|2021-10-18 05:20:00|4180.75|4178.75|4180.75|4178.75|4180.75|4178.75|4179.75|4177.75|180
1634534700000|2021-10-18 05:25:00|4180.25|4178.25|4179.25|4177.25|4180.75|4178.75|4179.25|4177.25|321
1634535000000|2021-10-18 05:30:00|4178.75|4176.75|4178.25|4176.25|4178.75|4176.75|4177.75|4175.75|326
1634535300000|2021-10-18 05:35:00|4178.75|4176.75|4179.25|4177.25|4179.25|4177.25|4178.25|4176.25|156
1634535600000|2021-10-18 05:40:00|4179.45|4177.45|4179.75|4177.75|4180.25|4178.25|4179.25|4177.25|205
1634535900000|2021-10-18 05:45:00|4180.25|4178.25|4179.75|4177.75|4180.25|4178.25|4179.25|4177.25|194
1634536200000|2021-10-18 05:50:00|4179.25|4177.25|4179.25|4177.25|4180.25|4178.25|4178.95|4176.95|333
1634536500000|2021-10-18 05:55:00|4179.45|4177.45|4179.25|4177.25|4180.25|4178.25|4179.25|4177.25|213
1634536800000|2021-10-18 06:00:00|4179|4177.5|4171|4169.5|4179|4177.5|4171|4169.5|1775
1634537100000|2021-10-18 06:05:00|4170.7|4169.2|4167|4165.5|4171.5|4170|4167|4165.5|1187
1634537400000|2021-10-18 06:10:00|4168.5|4167|4164.2|4162.7|4168.5|4167|4163.5|4162|1358
1634537700000|2021-10-18 06:15:00|4164|4162.5|4163.5|4162|4165.5|4164|4162.5|4161|1281
1634538000000|2021-10-18 06:20:00|4163.2|4161.7|4165.5|4164|4166|4164.5|4162|4160.5|1172
1634538300000|2021-10-18 06:25:00|4165|4163.5|4164|4162.5|4165.5|4164|4163.5|4162|1454
1634538600000|2021-10-18 06:30:00|4164.2|4162.7|4166|4164.5|4166|4164.5|4163|4161.5|1161
1634538900000|2021-10-18 06:35:00|4165.5|4164|4166|4164.5|4166.2|4164.7|4164.5|4163|557
1634539200000|2021-10-18 06:40:00|4165.5|4164|4164.5|4163|4166|4164.5|4164|4162.5|887
1634539500000|2021-10-18 06:45:00|4164|4162.5|4164|4162.5|4165|4163.5|4164|4162.5|1062
1634539800000|2021-10-18 06:50:00|4164.5|4163|4165.5|4164|4167|4165.5|4164.5|4163|1684
1634540100000|2021-10-18 06:55:00|4166|4164.5|4167.2|4165.7|4168.5|4167|4165.5|4164|2643
1634540400000|2021-10-18 07:00:00|4168|4166.5|4161.5|4160|4169|4167.5|4160|4158.5|10185
1634540700000|2021-10-18 07:05:00|4161.7|4160.2|4160.2|4158.7|4165|4163.5|4159|4157.5|5754
1634541000000|2021-10-18 07:10:00|4160|4158.5|4162.7|4161.2|4164.5|4163|4159|4157.5|4553
1634541300000|2021-10-18 07:15:00|4162.5|4161|4157|4155.5|4164|4162.5|4157|4155.5|5625
1634541600000|2021-10-18 07:20:00|4157.2|4155.7|4150|4148.5|4157.2|4155.7|4146.5|4145|12409
1634541900000|2021-10-18 07:25:00|4150.5|4149|4155|4153.5|4158.5|4157|4150.2|4148.7|7420
1634542200000|2021-10-18 07:30:00|4155.2|4153.7|4153|4151.5|4156.5|4155|4150|4148.5|5468
1634542500000|2021-10-18 07:35:00|4152.5|4151|4149.5|4148|4154|4152.5|4149.5|4148|2695
1634542800000|2021-10-18 07:40:00|4149.29|4147.79|4149.29|4147.79|4151.29|4149.79|4148.29|4146.79|4228
1634543100000|2021-10-18 07:45:00|4148.79|4147.29|4151.29|4149.79|4151.79|4150.29|4148.29|4146.79|2251
1634543400000|2021-10-18 07:50:00|4150.79|4149.29|4151.79|4150.29|4151.79|4150.29|4148.29|4146.79|4625
1634543700000|2021-10-18 07:55:00|4151.49|4149.99|4152.29|4150.79|4155.79|4154.29|4151.49|4149.99|3746
1634544000000|2021-10-18 08:00:00|4151.79|4150.29|4157.79|4156.29|4157.79|4156.29|4150.29|4148.79|3849
1634544300000|2021-10-18 08:05:00|4157.49|4155.99|4157.79|4156.29|4157.79|4156.29|4153.79|4152.29|4576
1634544600000|2021-10-18 08:10:00|4157.29|4155.79|4158.29|4156.79|4159.29|4157.79|4156.79|4155.29|4410
1634544900000|2021-10-18 08:15:00|4157.79|4156.29|4155.79|4154.29|4157.79|4156.29|4153.99|4152.49|2428
1634545200000|2021-10-18 08:20:00|4156.29|4154.79|4158.29|4156.79|4161.29|4159.79|4154.79|4153.29|2587
1634545500000|2021-10-18 08:25:00|4158.49|4156.99|4157.29|4155.79|4160.29|4158.79|4156.29|4154.79|3103
1634545800000|2021-10-18 08:30:00|4157.79|4156.29|4158.99|4157.49|4158.99|4157.49|4156.29|4154.79|2917
1634546100000|2021-10-18 08:35:00|4158.79|4157.29|4158.29|4156.79|4160.29|4158.79|4157.29|4155.79|2654
1634546400000|2021-10-18 08:40:00|4157.29|4155.79|4156.99|4155.49|4159.79|4158.29|4155.79|4154.29|5422
1634546700000|2021-10-18 08:45:00|4156.79|4155.29|4157.29|4155.79|4159.29|4157.79|4155.79|4154.29|1548
1634547000000|2021-10-18 08:50:00|4156.79|4155.29|4157.79|4156.29|4157.79|4156.29|4155.29|4153.79|3046
1634547300000|2021-10-18 08:55:00|4157.49|4155.99|4157.29|4155.79|4158.79|4157.29|4156.79|4155.29|1578
1634547600000|2021-10-18 09:00:00|4157.79|4156.29|4154.29|4152.79|4158.29|4156.79|4153.79|4152.29|3292
1634547900000|2021-10-18 09:05:00|4154.49|4152.99|4154.79|4153.29|4156.79|4155.29|4153.79|4152.29|2640
1634548200000|2021-10-18 09:10:00|4154.29|4152.79|4152.99|4151.49|4154.29|4152.79|4152.29|4150.79|1707
1634548500000|2021-10-18 09:15:00|4152.79|4151.29|4155.79|4154.29|4155.79|4154.29|4151.79|4150.29|1463
1634548800000|2021-10-18 09:20:00|4155.29|4153.79|4155.79|4154.29|4157.29|4155.79|4155.29|4153.79|1497
1634549100000|2021-10-18 09:25:00|4156.29|4154.79|4158.79|4157.29|4158.79|4157.29|4155.79|4154.29|1976
1634549400000|2021-10-18 09:30:00|4159.29|4157.79|4156.29|4154.79|4159.29|4157.79|4155.79|4154.29|1256
1634549700000|2021-10-18 09:35:00|4155.79|4154.29|4154.29|4152.79|4156.29|4154.79|4153.29|4151.79|1301
1634550000000|2021-10-18 09:40:00|4153.79|4152.29|4154.29|4152.79|4155.49|4153.99|4153.29|4151.79|1762
1634550300000|2021-10-18 09:45:00|4154.79|4153.29|4153.79|4152.29|4154.79|4153.29|4153.29|4151.79|1334
1634550600000|2021-10-18 09:50:00|4154.29|4152.79|4153.79|4152.29|4156.29|4154.79|4153.79|4152.29|2657
1634550900000|2021-10-18 09:55:00|4153.29|4151.79|4152.29|4150.79|4153.79|4152.29|4152.29|4150.79|1683
1634551200000|2021-10-18 10:00:00|4151.79|4150.29|4153.79|4152.29|4154.29|4152.79|4151.79|4150.29|2291
1634551500000|2021-10-18 10:05:00|4154.29|4152.79|4152.79|4151.29|4154.29|4152.79|4152.29|4150.79|1506
1634551800000|2021-10-18 10:10:00|4152.29|4150.79|4147.29|4145.79|4152.29|4150.79|4147.29|4145.79|4449
1634552100000|2021-10-18 10:15:00|4146.99|4145.49|4146.29|4144.79|4147.79|4146.29|4143.79|4142.29|8394
1634552400000|2021-10-18 10:20:00|4146.79|4145.29|4147.29|4145.79|4149.29|4147.79|4146.29|4144.79|2529
1634552700000|2021-10-18 10:25:00|4146.79|4145.29|4147.79|4146.29|4148.79|4147.29|4146.29|4144.79|1265
1634553000000|2021-10-18 10:30:00|4147.49|4145.99|4149.79|4148.29|4149.79|4148.29|4147.29|4145.79|2879
1634553300000|2021-10-18 10:35:00|4149.49|4147.99|4148.29|4146.79|4149.79|4148.29|4147.79|4146.29|2305
1634553600000|2021-10-18 10:40:00|4147.79|4146.29|4151.29|4149.79|4151.29|4149.79|4147.29|4145.79|2472
1634553900000|2021-10-18 10:45:00|4150.79|4149.29|4148.79|4147.29|4150.79|4149.29|4148.79|4147.29|4118
1634554200000|2021-10-18 10:50:00|4148.49|4146.99|4147.29|4145.79|4149.29|4147.79|4146.29|4144.79|3275
1634554500000|2021-10-18 10:55:00|4147.79|4146.29|4148.29|4146.79|4149.79|4148.29|4146.79|4145.29|1428
1634554800000|2021-10-18 11:00:00|4149.29|4147.79|4149.79|4148.29|4149.79|4148.29|4147.79|4146.29|1864
1634555100000|2021-10-18 11:05:00|4150.29|4148.79|4152.29|4150.79|4152.79|4151.29|4148.29|4146.79|3172
1634555400000|2021-10-18 11:10:00|4151.79|4150.29|4151.29|4149.79|4151.79|4150.29|4150.29|4148.79|1508
1634555700000|2021-10-18 11:15:00|4150.79|4149.29|4151.79|4150.29|4152.29|4150.79|4150.79|4149.29|1705
1634556000000|2021-10-18 11:20:00|4152.29|4150.79|4153.79|4152.29|4153.79|4152.29|4151.79|4150.29|1841
1634556300000|2021-10-18 11:25:00|4153.29|4151.79|4155.79|4154.29|4156.29|4154.79|4152.29|4150.79|4654
1634556600000|2021-10-18 11:30:00|4156.29|4154.79|4152.29|4150.79|4156.29|4154.79|4152.29|4150.79|1546
1634556900000|2021-10-18 11:35:00|4153.29|4151.79|4151.29|4149.79|4153.49|4151.99|4150.79|4149.29|4660
1634557200000|2021-10-18 11:40:00|4151.36|4149.86|4150.36|4148.86|4151.36|4149.86|4149.86|4148.36|8829
1634557500000|2021-10-18 11:45:00|4150.06|4148.56|4151.36|4149.86|4151.36|4149.86|4149.36|4147.86|2381
1634557800000|2021-10-18 11:50:00|4150.86|4149.36|4150.86|4149.36|4151.36|4149.86|4150.36|4148.86|873
1634558100000|2021-10-18 11:55:00|4150.36|4148.86|4148.36|4146.86|4150.36|4148.86|4148.36|4146.86|1042
1634558400000|2021-10-18 12:00:00|4147.86|4146.36|4139.56|4138.06|4148.36|4146.86|4136.36|4134.86|18379
1634558700000|2021-10-18 12:05:00|4139.36|4137.86|4147.36|4145.86|4147.36|4145.86|4139.36|4137.86|5260
1634559000000|2021-10-18 12:10:00|4146.86|4145.36|4142.36|4140.86|4146.86|4145.36|4142.36|4140.86|4420
1634559300000|2021-10-18 12:15:00|4142.86|4141.36|4142.86|4141.36|4144.36|4142.86|4141.36|4139.86|4390
1634559600000|2021-10-18 12:20:00|4142.36|4140.86|4139.06|4137.56|4143.36|4141.86|4138.36|4136.86|2784
1634559900000|2021-10-18 12:25:00|4138.86|4137.36|4140.36|4138.86|4140.86|4139.36|4138.06|4136.56|2578
1634560200000|2021-10-18 12:30:00|4139.86|4138.36|4141.36|4139.86|4141.36|4139.86|4137.86|4136.36|1863
1634560500000|2021-10-18 12:35:00|4140.86|4139.36|4142.36|4140.86|4142.36|4140.86|4139.36|4137.86|2191
1634560800000|2021-10-18 12:40:00|4141.86|4140.36|4140.86|4139.36|4141.86|4140.36|4139.36|4137.86|1754
1634561100000|2021-10-18 12:45:00|4141.06|4139.56|4137.86|4136.36|4141.36|4139.86|4136.86|4135.36|4595
1634561400000|2021-10-18 12:50:00|4138.36|4136.86|4135.36|4133.86|4138.36|4136.86|4134.86|4133.36|4113
1634561700000|2021-10-18 12:55:00|4134.86|4133.36|4136.36|4134.86|4136.36|4134.86|4134.36|4132.86|4580
1634562000000|2021-10-18 13:00:00|4135.86|4134.36|4138.86|4137.36|4140.36|4138.86|4134.86|4133.36|5960
1634562300000|2021-10-18 13:05:00|4138.36|4136.86|4138.86|4137.36|4139.36|4137.86|4138.36|4136.86|10015
1634562600000|2021-10-18 13:10:00|4139.36|4137.86|4138.36|4136.86|4139.36|4137.86|4136.36|4134.86|2400
1634562900000|2021-10-18 13:15:00|4137.86|4136.36|4137.86|4136.36|4139.86|4138.36|4137.36|4135.86|3117
1634563200000|2021-10-18 13:20:00|4138.36|4136.86|4137.86|4136.36|4139.36|4137.86|4136.86|4135.36|3234
1634563500000|2021-10-18 13:25:00|4138.06|4136.56|4139.86|4138.36|4140.36|4138.86|4137.86|4136.36|6165
1634563800000|2021-10-18 13:30:00|4139.36|4137.86|4134.36|4132.86|4140.36|4138.86|4134.36|4132.86|11223
1634564100000|2021-10-18 13:35:00|4134.86|4133.36|4135.36|4133.86|4135.36|4133.86|4131.36|4129.86|7331
1634564400000|2021-10-18 13:40:00|4134.86|4133.36|4140.36|4138.86|4141.36|4139.86|4133.86|4132.36|5204
1634564700000|2021-10-18 13:45:00|4140.86|4139.36|4143.86|4142.36|4145.36|4143.86|4138.36|4136.86|9067
1634565000000|2021-10-18 13:50:00|4144.36|4142.86|4142.36|4140.86|4145.36|4143.86|4141.36|4139.86|5382
1634565300000|2021-10-18 13:55:00|4141.86|4140.36|4144.86|4143.36|4144.86|4143.36|4141.86|4140.36|2960
1634565600000|2021-10-18 14:00:00|4144.56|4143.06|4145.36|4143.86|4145.86|4144.36|4142.86|4141.36|3694
1634565900000|2021-10-18 14:05:00|4144.86|4143.36|4144.86|4143.36|4146.36|4144.86|4142.86|4141.36|3612
1634566200000|2021-10-18 14:10:00|4144.84|4143.34|4143.84|4142.34|4145.34|4143.84|4142.34|4140.84|13507
1634566500000|2021-10-18 14:15:00|4143.54|4142.04|4140.84|4139.34|4143.84|4142.34|4139.34|4137.84|6209
1634566800000|2021-10-18 14:20:00|4140.34|4138.84|4140.34|4138.84|4141.84|4140.34|4138.84|4137.34|3329
1634567100000|2021-10-18 14:25:00|4140.84|4139.34|4143.34|4141.84|4144.84|4143.34|4140.34|4138.84|26664
1634567400000|2021-10-18 14:30:00|4142.84|4141.34|4141.34|4139.84|4142.84|4141.34|4140.34|4138.84|3864
1634567700000|2021-10-18 14:35:00|4140.84|4139.34|4142.84|4141.34|4143.34|4141.84|4138.84|4137.34|4694
1634568000000|2021-10-18 14:40:00|4143.34|4141.84|4146.84|4145.34|4147.84|4146.34|4142.34|4140.84|7671
1634568300000|2021-10-18 14:45:00|4147.34|4145.84|4148.84|4147.34|4149.34|4147.84|4146.34|4144.84|5241
1634568600000|2021-10-18 14:50:00|4148.34|4146.84|4149.34|4147.84|4150.34|4148.84|4148.04|4146.54|4306
1634568900000|2021-10-18 14:55:00|4149.84|4148.34|4150.34|4148.84|4150.84|4149.34|4148.34|4146.84|3916
1634569200000|2021-10-18 15:00:00|4150.54|4149.04|4150.34|4148.84|4150.54|4149.04|4149.34|4147.84|2537
1634569500000|2021-10-18 15:05:00|4149.84|4148.34|4152.34|4150.84|4153.34|4151.84|4149.34|4147.84|3973
1634569800000|2021-10-18 15:10:00|4151.84|4150.34|4151.84|4150.34|4152.34|4150.84|4150.34|4148.84|6893
1634570100000|2021-10-18 15:15:00|4151.34|4149.84|4153.84|4152.34|4153.84|4152.34|4150.84|4149.34|6085
1634570400000|2021-10-18 15:20:00|4154.34|4152.84|4157.34|4155.84|4159.34|4157.84|4153.84|4152.34|16132
1634570700000|2021-10-18 15:25:00|4157.04|4155.54|4155.34|4153.84|4157.04|4155.54|4155.34|4153.84|16728
1634571000000|2021-10-18 15:30:00|4154.84|4153.34|4152.34|4150.84|4154.84|4153.34|4151.34|4149.84|23113
1634571300000|2021-10-18 15:35:00|4152.04|4150.54|4152.34|4150.84|4153.34|4151.84|4150.84|4149.34|16255
1634571600000|2021-10-18 15:40:00|4152.84|4151.34|4154.34|4152.84|4154.84|4153.34|4152.34|4150.84|6738
1634571900000|2021-10-18 15:45:00|4154.54|4153.04|4155.84|4154.34|4156.34|4154.84|4153.84|4152.34|4860
1634572200000|2021-10-18 15:50:00|4156.34|4154.84|4157.34|4155.84|4157.34|4155.84|4155.84|4154.34|3324
1634572500000|2021-10-18 15:55:00|4156.84|4155.34|4156.34|4154.84|4157.34|4155.84|4155.84|4154.34|2645
1634572800000|2021-10-18 16:00:00|4155.84|4154.34|4155.84|4154.34|4156.84|4155.34|4155.84|4154.34|1347
1634573100000|2021-10-18 16:05:00|4156.04|4154.54|4156.34|4154.84|4156.34|4154.84|4155.84|4154.34|1677
1634573400000|2021-10-18 16:10:00|4156.84|4155.34|4155.84|4154.34|4157.34|4155.84|4155.84|4154.34|1539
1634573700000|2021-10-18 16:15:00|4156.34|4154.84|4155.34|4153.84|4156.34|4154.84|4155.34|4153.84|1912
1634574000000|2021-10-18 16:20:00|4154.84|4153.34|4154.34|4152.84|4155.34|4153.84|4154.34|4152.84|1467
1634574300000|2021-10-18 16:25:00|4153.84|4152.34|4153.84|4152.34|4154.34|4152.84|4152.84|4151.34|2009
1634574600000|2021-10-18 16:30:00|4153.54|4152.04|4153.34|4151.84|4154.34|4152.84|4153.34|4151.84|1360
1634574900000|2021-10-18 16:35:00|4152.84|4151.34|4151.34|4149.84|4152.84|4151.34|4151.34|4149.84|3499
1634575200000|2021-10-18 16:40:00|4151.84|4150.34|4151.34|4149.84|4151.84|4150.34|4151.34|4149.84|404
1634575500000|2021-10-18 16:45:00|4150.84|4149.34|4150.84|4149.34|4151.34|4149.84|4150.34|4148.84|643
1634575800000|2021-10-18 16:50:00|4151.04|4149.54|4150.84|4149.34|4151.34|4149.84|4150.34|4148.84|391
1634576100000|2021-10-18 16:55:00|4150.34|4148.84|4150.34|4148.84|4150.84|4149.34|4148.84|4147.34|1602
1634576400000|2021-10-18 17:00:00|4150.84|4149.34|4150.34|4148.84|4150.84|4149.34|4149.34|4147.84|391
1634576700000|2021-10-18 17:05:00|4149.84|4148.34|4150.34|4148.84|4150.84|4149.34|4149.84|4148.34|288
1634577000000|2021-10-18 17:10:00|4150.84|4149.34|4150.84|4149.34|4150.84|4149.34|4149.84|4148.34|490
1634577300000|2021-10-18 17:15:00|4151.34|4149.84|4151.84|4150.34|4151.84|4150.34|4150.34|4148.84|643
1634577600000|2021-10-18 17:20:00|4151.34|4149.84|4151.84|4150.34|4151.84|4150.34|4151.34|4149.84|721
1634577900000|2021-10-18 17:25:00|4151.34|4149.84|4151.34|4149.84|4151.84|4150.34|4151.34|4149.84|393
1634578200000|2021-10-18 17:30:00|4151.54|4150.04|4151.84|4150.34|4151.84|4150.34|4151.34|4149.84|309
1634578500000|2021-10-18 17:35:00|4151.34|4149.84|4151.34|4149.84|4151.84|4150.34|4151.34|4149.84|503
1634578800000|2021-10-18 17:40:00|4150.84|4149.34|4150.84|4149.34|4150.84|4149.34|4150.34|4148.84|164
1634579100000|2021-10-18 17:45:00|4151.34|4149.84|4150.34|4148.84|4151.34|4149.84|4150.34|4148.84|314
1634579400000|2021-10-18 17:50:00|4150.84|4149.34|4150.84|4149.34|4151.34|4149.84|4150.34|4148.84|169
1634579700000|2021-10-18 17:55:00|4150.34|4148.84|4150.84|4149.34|4151.34|4149.84|4149.84|4148.34|332
1634580000000|2021-10-18 18:00:00|4150.54|4149.04|4151.34|4149.84|4151.34|4149.84|4149.84|4148.34|517
1634580300000|2021-10-18 18:05:00|4150.84|4149.34|4150.84|4149.34|4151.34|4149.84|4150.84|4149.34|482
1634580600000|2021-10-18 18:10:00|4150.34|4148.84|4149.84|4148.34|4150.84|4149.34|4149.84|4148.34|174
1634580900000|2021-10-18 18:15:00|4150.04|4148.54|4150.84|4149.34|4150.84|4149.34|4149.84|4148.34|150
1634581200000|2021-10-18 18:20:00|4150.54|4149.04|4149.84|4148.34|4150.84|4149.34|4149.84|4148.34|220
1634581500000|2021-10-18 18:25:00|4149.34|4147.84|4150.84|4149.34|4150.84|4149.34|4148.84|4147.34|189
1634581800000|2021-10-18 18:30:00|4150.54|4149.04|4151.34|4149.84|4151.34|4149.84|4150.34|4148.84|133
1634582100000|2021-10-18 18:35:00|4150.84|4149.34|4150.84|4149.34|4151.34|4149.84|4150.34|4148.84|241
1634582400000|2021-10-18 18:40:00|4151.34|4149.84|4151.84|4150.34|4152.34|4150.84|4151.34|4149.84|403
1634582700000|2021-10-18 18:45:00|4152.04|4150.54|4152.34|4150.84|4152.34|4150.84|4151.34|4149.84|452
1634583000000|2021-10-18 18:50:00|4152.84|4151.34|4153.34|4151.84|4153.84|4152.34|4152.84|4151.34|919
1634583300000|2021-10-18 18:55:00|4153.54|4152.04|4153.84|4152.34|4154.34|4152.84|4153.34|4151.84|203
1634583600000|2021-10-18 19:00:00|4153.34|4151.84|4154.34|4152.84|4154.84|4153.34|4153.34|4151.84|650
1634583900000|2021-10-18 19:05:00|4154.54|4153.04|4153.34|4151.84|4154.84|4153.34|4152.84|4151.34|640
1634584200000|2021-10-18 19:10:00|4153.84|4152.34|4152.84|4151.34|4154.84|4153.34|4152.84|4151.34|377
1634584500000|2021-10-18 19:15:00|4153.34|4151.84|4154.34|4152.84|4154.34|4152.84|4152.84|4151.34|295
1634584800000|2021-10-18 19:20:00|4154.84|4153.34|4154.84|4153.34|4155.34|4153.84|4154.34|4152.84|273
1634585100000|2021-10-18 19:25:00|4154.34|4152.84|4154.84|4153.34|4155.34|4153.84|4153.34|4151.84|619
1634585400000|2021-10-18 19:30:00|4154.54|4153.04|4153.34|4151.84|4154.84|4153.34|4153.34|4151.84|304
1634585700000|2021-10-18 19:35:00|4153.84|4152.34|4153.34|4151.84|4154.34|4152.84|4152.84|4151.34|690
1634586000000|2021-10-18 19:40:00|4153.84|4152.34|4152.34|4150.84|4154.34|4152.84|4152.34|4150.84|574
1634586300000|2021-10-18 19:45:00|4152.84|4151.34|4153.84|4152.34|4154.84|4153.34|4152.34|4150.84|1593
1634586600000|2021-10-18 19:50:00|4154.34|4152.84|4153.84|4152.34|4155.34|4153.84|4152.34|4150.84|3085
1634586900000|2021-10-18 19:55:00|4153.34|4151.84|4155.54|4154.04|4155.84|4154.34|4152.34|4150.84|4016
1634587200000|2021-10-18 20:00:00|4154.69|4151.69|4154.39|4151.39|4155.09|4152.09|4153.29|4150.29|75
1634587500000|2021-10-18 20:05:00|4153.69|4150.69|4153.29|4150.29|4154.19|4151.19|4153.29|4150.29|0
1634587800000|2021-10-18 20:10:00|4153.49|4150.49|4154.89|4151.89|4155.09|4152.09|4153.29|4150.29|0
1634588100000|2021-10-18 20:15:00|4154.39|4151.39|4153.49|4150.49|4154.39|4151.39|4153.29|4150.29|0
1634588400000|2021-10-18 20:20:00|4153.69|4150.69|4153.69|4150.69|4153.99|4150.99|4153.49|4150.49|0
1634588700000|2021-10-18 20:25:00|4153.79|4150.79|4153.69|4150.69|4153.99|4150.99|4153.69|4150.69|0
1634589000000|2021-10-18 20:30:00|4153.99|4150.99|4154.19|4151.19|4154.39|4151.39|4153.69|4150.69|0
1634589300000|2021-10-18 20:35:00|4153.99|4150.99|4154.69|4151.69|4154.69|4151.69|4153.69|4150.69|0
1634589600000|2021-10-18 20:40:00|4154.39|4151.39|4154.69|4151.69|4154.69|4151.69|4154.19|4151.19|0
1634589900000|2021-10-18 20:45:00|4154.39|4151.39|4153.29|4150.29|4154.39|4151.39|4153.29|4150.29|0
1634590200000|2021-10-18 20:50:00|4153.49|4150.49|4154.39|4151.39|4154.39|4151.39|4153.39|4150.39|0
1634590500000|2021-10-18 20:55:00|4154.69|4151.69|4153.79|4150.79|4154.69|4151.69|4153.39|4150.39|0
1634590800000|2021-10-18 21:00:00|4153.69|4150.69|4154.09|4151.09|4154.29|4151.29|4153.69|4150.69|0
1634591100000|2021-10-18 21:05:00|4154.19|4151.19|4154.29|4151.29|4154.39|4151.39|4154.19|4151.19|0
1634591400000|2021-10-18 21:10:00|4154.39|4151.39|4154.39|4151.39|4154.39|4151.39|4154.29|4151.29|0
1634591700000|2021-10-18 21:15:00|4154.59|4151.59|4154.49|4151.49|4154.69|4151.69|4154.39|4151.39|0
1634592000000|2021-10-18 21:20:00|4154.39|4151.39|4154.39|4151.39|4154.59|4151.59|4154.39|4151.39|0
1634592300000|2021-10-18 21:25:00|4154.49|4151.49|4154.49|4151.49|4154.59|4151.59|4154.39|4151.39|0
1634592900000|2021-10-18 21:35:00|4154.59|4151.59|4154.49|4151.49|4154.59|4151.59|4154.49|4151.49|0
1634593200000|2021-10-18 21:40:00|4154.39|4151.39|4154.59|4151.59|4154.59|4151.59|4154.39|4151.39|0
1634593500000|2021-10-18 21:45:00|4154.49|4151.49|4154.39|4151.39|4154.49|4151.49|4154.39|4151.39|0
1634593800000|2021-10-18 21:50:00|4154.49|4151.49|4154.49|4151.49|4154.49|4151.49|4154.29|4151.29|0
1634594100000|2021-10-18 21:55:00|4154.39|4151.39|4154.59|4151.59|4154.69|4151.69|4154.19|4151.19|0
1634594400000|2021-10-18 22:00:00|4153.79|4150.79|4153.69|4150.69|4154.79|4151.79|4153.69|4150.69|0
1634594700000|2021-10-18 22:05:00|4153.99|4150.99|4153.99|4150.99|4154.19|4151.19|4153.69|4150.69|0
1634595000000|2021-10-18 22:10:00|4154.19|4151.19|4153.49|4150.49|4154.39|4151.39|4153.49|4150.49|0
1634595300000|2021-10-18 22:15:00|4153.69|4150.69|4152.59|4149.59|4153.69|4150.69|4152.59|4149.59|0
1634595600000|2021-10-18 22:20:00|4152.69|4149.69|4152.09|4149.09|4152.79|4149.79|4151.89|4148.89|0
1634595900000|2021-10-18 22:25:00|4151.89|4148.89|4152.09|4149.09|4152.59|4149.59|4151.89|4148.89|0
1634596200000|2021-10-18 22:30:00|4152.29|4149.29|4152.29|4149.29|4152.79|4149.79|4152.09|4149.09|0
1634596500000|2021-10-18 22:35:00|4152.09|4149.09|4151.69|4148.69|4152.09|4149.09|4151.39|4148.39|0
1634596800000|2021-10-18 22:40:00|4151.79|4148.79|4150.99|4147.99|4151.89|4148.89|4150.69|4147.69|0
1634597100000|2021-10-18 22:45:00|4151.19|4148.19|4151.19|4148.19|4151.19|4148.19|4150.69|4147.69|0
1634597400000|2021-10-18 22:50:00|4151.39|4148.39|4151.39|4148.39|4152.09|4149.09|4151.39|4148.39|0
1634597700000|2021-10-18 22:55:00|4151.19|4148.19|4150.69|4147.69|4151.29|4148.29|4150.49|4147.49|0
1634598000000|2021-10-18 23:00:00|4151.19|4148.19|4150.89|4147.89|4152.09|4149.09|4150.89|4147.89|0
1634598300000|2021-10-18 23:05:00|4150.79|4147.79|4149.69|4146.69|4150.89|4147.89|4149.69|4146.69|0
1634598600000|2021-10-18 23:10:00|4149.99|4146.99|4150.39|4147.39|4150.89|4147.89|4149.99|4146.99|0
1634598900000|2021-10-18 23:15:00|4150.29|4147.29|4150.69|4147.69|4150.69|4147.69|4149.69|4146.69|0
1634599200000|2021-10-18 23:20:00|4150.39|4147.39|4150.89|4147.89|4151.09|4148.09|4150.19|4147.19|0
1634599500000|2021-10-18 23:25:00|4150.69|4147.69|4151.09|4148.09|4151.29|4148.29|4150.19|4147.19|0
1634599800000|2021-10-18 23:30:00|4151.59|4148.59|4152.49|4149.49|4153.19|4150.19|4151.59|4148.59|0
1634600100000|2021-10-18 23:35:00|4152.59|4149.59|4152.49|4149.49|4152.69|4149.69|4152.29|4149.29|0
1634600400000|2021-10-18 23:40:00|4152.29|4149.29|4154.59|4151.59|4155.29|4152.29|4152.29|4149.29|0
1634600700000|2021-10-18 23:45:00|4154.39|4151.39|4154.09|4151.09|4154.59|4151.59|4153.69|4150.69|0
1634601000000|2021-10-18 23:50:00|4154.19|4151.19|4154.39|4151.39|4155.09|4152.09|4153.69|4150.69|0
1634601300000|2021-10-18 23:55:00|4154.09|4151.09|4154.39|4151.39|4154.59|4151.59|4153.89|4150.89|0
1634601600000|2021-10-19 00:00:00|4154.59|4151.59|4155.69|4152.69|4156.19|4153.19|4154.09|4151.09|0
1634601900000|2021-10-19 00:05:00|4155.49|4152.49|4156.09|4153.09|4156.49|4153.49|4154.59|4151.59|0
1634602200000|2021-10-19 00:10:00|4156.19|4153.19|4157.49|4154.49|4157.69|4154.69|4156.09|4153.09|0
1634602500000|2021-10-19 00:15:00|4157.69|4154.69|4162.09|4160.09|4164.09|4162.09|4157.29|4154.29|593
1634602800000|2021-10-19 00:20:00|4162.29|4160.29|4160.59|4158.59|4163.09|4161.09|4160.09|4158.09|389
1634603100000|2021-10-19 00:25:00|4160.09|4158.09|4158.59|4156.59|4160.09|4158.09|4158.09|4156.09|181
1634603400000|2021-10-19 00:30:00|4159.09|4157.09|4160.09|4158.09|4160.29|4158.29|4159.09|4157.09|93
1634603700000|2021-10-19 00:35:00|4159.59|4157.59|4156.09|4154.09|4159.79|4157.79|4156.09|4154.09|240
1634604000000|2021-10-19 00:40:00|4156.59|4154.59|4156.59|4154.59|4156.59|4154.59|4154.29|4152.29|143
1634604300000|2021-10-19 00:45:00|4156.29|4154.29|4156.59|4154.59|4157.29|4155.29|4154.09|4152.09|149
1634604600000|2021-10-19 00:50:00|4156.79|4154.79|4156.09|4154.09|4156.79|4154.79|4155.59|4153.59|107
1634604900000|2021-10-19 00:55:00|4155.79|4153.79|4157.29|4155.29|4158.59|4156.59|4155.09|4153.09|312
1634605200000|2021-10-19 01:00:00|4157.59|4155.59|4156.29|4154.29|4158.29|4156.29|4156.09|4154.09|63
1634605500000|2021-10-19 01:05:00|4156.09|4154.09|4155.59|4153.59|4156.09|4154.09|4154.79|4152.79|51
1634605800000|2021-10-19 01:10:00|4155.29|4153.29|4154.59|4152.59|4155.29|4153.29|4154.09|4152.09|71
1634606100000|2021-10-19 01:15:00|4154.79|4152.79|4154.29|4152.29|4155.09|4153.09|4153.09|4151.09|29
1634606400000|2021-10-19 01:20:00|4154.59|4152.59|4153.09|4151.09|4156.59|4154.59|4152.79|4150.79|342
1634606700000|2021-10-19 01:25:00|4153.29|4151.29|4154.59|4152.59|4154.59|4152.59|4153.29|4151.29|57
1634607000000|2021-10-19 01:30:00|4154.29|4152.29|4157.29|4155.29|4157.29|4155.29|4153.59|4151.59|160
1634607300000|2021-10-19 01:35:00|4157.09|4155.09|4156.79|4154.79|4159.09|4157.09|4156.59|4154.59|186
1634607600000|2021-10-19 01:40:00|4157.09|4155.09|4158.09|4156.09|4158.09|4156.09|4156.29|4154.29|226
1634607900000|2021-10-19 01:45:00|4158.59|4156.59|4158.79|4156.79|4160.59|4158.59|4158.09|4156.09|233
1634608200000|2021-10-19 01:50:00|4159.09|4157.09|4161.29|4159.29|4161.59|4159.59|4157.59|4155.59|127
1634608500000|2021-10-19 01:55:00|4161.59|4159.59|4161.09|4159.09|4162.59|4160.59|4161.09|4159.09|187
1634608800000|2021-10-19 02:00:00|4161.29|4159.29|4161.79|4159.79|4162.59|4160.59|4161.29|4159.29|161
1634609100000|2021-10-19 02:05:00|4162.09|4160.09|4160.59|4158.59|4162.59|4160.59|4160.59|4158.59|196
1634609400000|2021-10-19 02:10:00|4161.09|4159.09|4159.79|4157.79|4161.09|4159.09|4159.09|4157.09|150
1634609700000|2021-10-19 02:15:00|4160.09|4158.09|4160.79|4158.79|4161.09|4159.09|4159.59|4157.59|79
1634610000000|2021-10-19 02:20:00|4160.59|4158.59|4159.09|4157.09|4160.59|4158.59|4158.79|4156.79|135
1634610300000|2021-10-19 02:25:00|4159.59|4157.59|4160.09|4158.09|4160.59|4158.59|4159.09|4157.09|99
1634610600000|2021-10-19 02:30:00|4160.29|4158.29|4159.59|4157.59|4161.59|4159.59|4159.29|4157.29|101
1634610900000|2021-10-19 02:35:00|4159.79|4157.79|4159.09|4157.09|4159.79|4157.79|4159.09|4157.09|39
1634611200000|2021-10-19 02:40:00|4159.29|4157.29|4158.59|4156.59|4159.59|4157.59|4158.09|4156.09|83
1634611500000|2021-10-19 02:45:00|4158.29|4156.29|4159.79|4157.79|4160.29|4158.29|4158.09|4156.09|367
1634611800000|2021-10-19 02:50:00|4160.09|4158.09|4159.59|4157.59|4160.59|4158.59|4159.29|4157.29|93
1634612100000|2021-10-19 02:55:00|4159.79|4157.79|4159.59|4157.59|4160.09|4158.09|4159.09|4157.09|94
1634612400000|2021-10-19 03:00:00|4159.29|4157.29|4160.29|4158.29|4160.59|4158.59|4159.29|4157.29|41
1634612700000|2021-10-19 03:05:00|4160.59|4158.59|4159.59|4157.59|4160.59|4158.59|4159.09|4157.09|33
1634613000000|2021-10-19 03:10:00|4159.29|4157.29|4160.59|4158.59|4160.79|4158.79|4159.09|4157.09|30
1634613300000|2021-10-19 03:15:00|4160.29|4158.29|4159.09|4157.09|4160.29|4158.29|4159.09|4157.09|45
1634613600000|2021-10-19 03:20:00|4159.29|4157.29|4158.59|4156.59|4159.59|4157.59|4158.29|4156.29|43
1634613900000|2021-10-19 03:25:00|4158.79|4156.79|4158.59|4156.59|4159.09|4157.09|4158.59|4156.59|39
1634614200000|2021-10-19 03:30:00|4159.09|4157.09|4160.09|4158.09|4160.59|4158.59|4158.79|4156.79|28
1634614500000|2021-10-19 03:35:00|4160.29|4158.29|4160.59|4158.59|4160.59|4158.59|4160.09|4158.09|41
1634614800000|2021-10-19 03:40:00|4160.29|4158.29|4161.29|4159.29|4162.59|4160.59|4160.29|4158.29|143
1634615100000|2021-10-19 03:45:00|4161.09|4159.09|4161.09|4159.09|4161.59|4159.59|4161.09|4159.09|48
1634615400000|2021-10-19 03:50:00|4161.59|4159.59|4161.09|4159.09|4161.59|4159.59|4160.59|4158.59|13
1634615700000|2021-10-19 03:55:00|4160.79|4158.79|4161.09|4159.09|4161.09|4159.09|4160.59|4158.59|13
1634616000000|2021-10-19 04:00:00|4160.79|4158.79|4161.09|4159.09|4161.59|4159.59|4160.79|4158.79|4
1634616300000|2021-10-19 04:05:00|4160.59|4158.59|4160.29|4158.29|4161.09|4159.09|4160.09|4158.09|11
1634616600000|2021-10-19 04:10:00|4160.09|4158.09|4160.59|4158.59|4160.79|4158.79|4160.09|4158.09|3
1634616900000|2021-10-19 04:15:00|4160.79|4158.79|4159.79|4157.79|4161.29|4159.29|4159.59|4157.59|39
1634617200000|2021-10-19 04:20:00|4159.59|4157.59|4160.29|4158.29|4160.29|4158.29|4159.59|4157.59|6
1634617500000|2021-10-19 04:25:00|4160.59|4158.59|4160.29|4158.29|4160.59|4158.59|4160.09|4158.09|15
1634617800000|2021-10-19 04:30:00|4160.59|4158.59|4160.59|4158.59|4160.79|4158.79|4160.09|4158.09|16
1634618100000|2021-10-19 04:35:00|4160.09|4158.09|4158.59|4156.59|4160.09|4158.09|4158.29|4156.29|61
1634618400000|2021-10-19 04:40:00|4158.79|4156.79|4159.59|4157.59|4159.59|4157.59|4158.59|4156.59|29
1634618700000|2021-10-19 04:45:00|4159.29|4157.29|4157.79|4155.79|4159.59|4157.59|4157.59|4155.59|21
1634619000000|2021-10-19 04:50:00|4157.59|4155.59|4158.09|4156.09|4158.59|4156.59|4157.59|4155.59|127
1634619300000|2021-10-19 04:55:00|4158.29|4156.29|4159.59|4157.59|4159.59|4157.59|4158.09|4156.09|39
1634619600000|2021-10-19 05:00:00|4159.09|4157.09|4158.79|4156.79|4160.09|4158.09|4158.59|4156.59|44
1634619900000|2021-10-19 05:05:00|4158.59|4156.59|4156.79|4154.79|4158.59|4156.59|4156.59|4154.59|255
1634620200000|2021-10-19 05:10:00|4157.09|4155.09|4157.59|4155.59|4158.09|4156.09|4156.79|4154.79|29
1634620500000|2021-10-19 05:15:00|4157.79|4155.79|4157.59|4155.59|4158.09|4156.09|4157.09|4155.09|52
1634620800000|2021-10-19 05:20:00|4157.79|4155.79|4158.09|4156.09|4158.59|4156.59|4157.59|4155.59|16
1634621100000|2021-10-19 05:25:00|4157.79|4155.79|4158.59|4156.59|4159.09|4157.09|4157.59|4155.59|27
1634621400000|2021-10-19 05:30:00|4159.09|4157.09|4159.29|4157.29|4159.59|4157.59|4158.59|4156.59|22
1634621700000|2021-10-19 05:35:00|4159.59|4157.59|4159.59|4157.59|4160.09|4158.09|4159.09|4157.09|53
1634622000000|2021-10-19 05:40:00|4159.29|4157.29|4161.59|4159.59|4162.09|4160.09|4159.29|4157.29|90
1634622300000|2021-10-19 05:45:00|4161.29|4159.29|4163.59|4161.59|4163.59|4161.59|4161.09|4159.09|604
1634622600000|2021-10-19 05:50:00|4163.29|4161.29|4161.09|4159.09|4164.09|4162.09|4161.09|4159.09|526
1634622900000|2021-10-19 05:55:00|4161.59|4159.59|4163.59|4161.59|4164.09|4162.09|4161.09|4159.09|274
1634623200000|2021-10-19 06:00:00|4163.34|4161.84|4164.84|4163.34|4165.04|4163.54|4159.34|4157.84|1721
1634623500000|2021-10-19 06:05:00|4164.34|4162.84|4160.84|4159.34|4164.34|4162.84|4160.34|4158.84|962
1634623800000|2021-10-19 06:10:00|4161.04|4159.54|4160.84|4159.34|4161.34|4159.84|4159.84|4158.34|705
1634624100000|2021-10-19 06:15:00|4161.34|4159.84|4163.34|4161.84|4163.84|4162.34|4160.34|4158.84|420
1634624400000|2021-10-19 06:20:00|4163.84|4162.34|4165.04|4163.54|4165.84|4164.34|4161.84|4160.34|1208
1634624700000|2021-10-19 06:25:00|4165.34|4163.84|4163.84|4162.34|4166.84|4165.34|4163.34|4161.84|883
1634625000000|2021-10-19 06:30:00|4163.54|4162.04|4167.34|4165.84|4167.84|4166.34|4163.34|4161.84|1207
1634625300000|2021-10-19 06:35:00|4167.04|4165.54|4165.34|4163.84|4167.34|4165.84|4164.84|4163.34|850
1634625600000|2021-10-19 06:40:00|4165.04|4163.54|4163.84|4162.34|4165.34|4163.84|4162.84|4161.34|750
1634625900000|2021-10-19 06:45:00|4164.34|4162.84|4167.34|4165.84|4168.34|4166.84|4163.84|4162.34|1743
1634626200000|2021-10-19 06:50:00|4167.04|4165.54|4167.04|4165.54|4167.34|4165.84|4164.34|4162.84|1251
1634626500000|2021-10-19 06:55:00|4166.84|4165.34|4166.34|4164.84|4167.34|4165.84|4164.84|4163.34|1345
1634626800000|2021-10-19 07:00:00|4165.84|4164.34|4160.34|4158.84|4165.84|4164.34|4154.34|4152.84|15187
1634627100000|2021-10-19 07:05:00|4159.34|4157.84|4154.34|4152.84|4159.34|4157.84|4154.34|4152.84|6029
1634627400000|2021-10-19 07:10:00|4154.84|4153.34|4154.34|4152.84|4154.84|4153.34|4151.34|4149.84|5311
1634627700000|2021-10-19 07:15:00|4153.84|4152.34|4153.84|4152.34|4156.34|4154.84|4151.84|4150.34|3196
1634628000000|2021-10-19 07:20:00|4154.34|4152.84|4153.34|4151.84|4156.84|4155.34|4153.34|4151.84|2784
1634628300000|2021-10-19 07:25:00|4153.84|4152.34|4155.34|4153.84|4156.54|4155.04|4153.34|4151.84|3591
1634628600000|2021-10-19 07:30:00|4155.84|4154.34|4160.34|4158.84|4161.34|4159.84|4155.84|4154.34|5273
1634628900000|2021-10-19 07:35:00|4160.54|4159.04|4157.34|4155.84|4160.54|4159.04|4155.34|4153.84|2651
1634629200000|2021-10-19 07:40:00|4157.86|4156.36|4156.86|4155.36|4158.86|4157.36|4155.86|4154.36|2000
1634629500000|2021-10-19 07:45:00|4156.36|4154.86|4156.86|4155.36|4158.36|4156.86|4155.86|4154.36|1801
1634629800000|2021-10-19 07:50:00|4156.56|4155.06|4158.36|4156.86|4158.36|4156.86|4154.86|4153.36|2533
1634630100000|2021-10-19 07:55:00|4158.86|4157.36|4158.86|4157.36|4159.36|4157.86|4157.86|4156.36|1716
1634630400000|2021-10-19 08:00:00|4158.36|4156.86|4158.86|4157.36|4160.36|4158.86|4156.86|4155.36|4202
1634630700000|2021-10-19 08:05:00|4158.56|4157.06|4167.36|4165.86|4167.86|4166.36|4157.86|4156.36|4846
1634631000000|2021-10-19 08:10:00|4166.86|4165.36|4165.36|4163.86|4166.86|4165.36|4164.86|4163.36|3494
1634631300000|2021-10-19 08:15:00|4165.86|4164.36|4166.86|4165.36|4168.36|4166.86|4165.86|4164.36|4273
1634631600000|2021-10-19 08:20:00|4167.36|4165.86|4165.36|4163.86|4167.36|4165.86|4164.86|4163.36|1915
1634631900000|2021-10-19 08:25:00|4165.86|4164.36|4162.86|4161.36|4165.86|4164.36|4161.86|4160.36|3173
1634632200000|2021-10-19 08:30:00|4163.36|4161.86|4159.86|4158.36|4163.86|4162.36|4158.86|4157.36|2007
1634632500000|2021-10-19 08:35:00|4160.36|4158.86|4159.36|4157.86|4161.36|4159.86|4158.86|4157.36|2661
1634632800000|2021-10-19 08:40:00|4159.56|4158.06|4159.36|4157.86|4160.36|4158.86|4158.86|4157.36|2031
1634633100000|2021-10-19 08:45:00|4158.86|4157.36|4160.36|4158.86|4161.86|4160.36|4158.86|4157.36|3106
1634633400000|2021-10-19 08:50:00|4160.86|4159.36|4158.36|4156.86|4161.36|4159.86|4158.36|4156.86|2038
1634633700000|2021-10-19 08:55:00|4157.86|4156.36|4159.86|4158.36|4160.56|4159.06|4157.86|4156.36|1682
1634634000000|2021-10-19 09:00:00|4159.36|4157.86|4160.86|4159.36|4160.86|4159.36|4158.36|4156.86|3180
1634634300000|2021-10-19 09:05:00|4160.36|4158.86|4159.36|4157.86|4160.86|4159.36|4159.06|4157.56|722
1634634600000|2021-10-19 09:10:00|4159.56|4158.06|4160.86|4159.36|4160.86|4159.36|4157.86|4156.36|1653
1634634900000|2021-10-19 09:15:00|4160.56|4159.06|4158.36|4156.86|4160.86|4159.36|4158.36|4156.86|1161
1634635200000|2021-10-19 09:20:00|4158.86|4157.36|4160.36|4158.86|4160.36|4158.86|4158.86|4157.36|2566
1634635500000|2021-10-19 09:25:00|4160.56|4159.06|4160.36|4158.86|4160.86|4159.36|4158.86|4157.36|2561
1634635800000|2021-10-19 09:30:00|4160.86|4159.36|4159.86|4158.36|4160.86|4159.36|4158.86|4157.36|3528
1634636100000|2021-10-19 09:35:00|4159.56|4158.06|4158.86|4157.36|4160.86|4159.36|4158.86|4157.36|1906
1634636400000|2021-10-19 09:40:00|4159.36|4157.86|4159.86|4158.36|4160.36|4158.86|4158.86|4157.36|1683
1634636700000|2021-10-19 09:45:00|4160.36|4158.86|4160.36|4158.86|4161.36|4159.86|4159.86|4158.36|1437
1634637000000|2021-10-19 09:50:00|4160.06|4158.56|4160.86|4159.36|4160.86|4159.36|4159.56|4158.06|1089
1634637300000|2021-10-19 09:55:00|4160.36|4158.86|4159.86|4158.36|4160.86|4159.36|4158.86|4157.36|1509
1634637600000|2021-10-19 10:00:00|4160.36|4158.86|4158.86|4157.36|4161.36|4159.86|4158.86|4157.36|2261
1634637900000|2021-10-19 10:05:00|4159.36|4157.86|4159.86|4158.36|4160.36|4158.86|4158.86|4157.36|2685
1634638200000|2021-10-19 10:10:00|4159.36|4157.86|4159.86|4158.36|4160.36|4158.86|4158.86|4157.36|987
1634638500000|2021-10-19 10:15:00|4160.36|4158.86|4159.36|4157.86|4160.36|4158.86|4158.86|4157.36|593
1634638800000|2021-10-19 10:20:00|4158.86|4157.36|4158.86|4157.36|4159.36|4157.86|4158.36|4156.86|1559
1634639100000|2021-10-19 10:25:00|4159.36|4157.86|4161.86|4160.36|4161.86|4160.36|4158.86|4157.36|1734
1634639400000|2021-10-19 10:30:00|4161.36|4159.86|4162.86|4161.36|4163.86|4162.36|4161.36|4159.86|1679
1634639700000|2021-10-19 10:35:00|4162.36|4160.86|4163.86|4162.36|4163.86|4162.36|4162.36|4160.86|1823
1634640000000|2021-10-19 10:40:00|4163.36|4161.86|4163.86|4162.36|4164.36|4162.86|4163.36|4161.86|1071
1634640300000|2021-10-19 10:45:00|4164.06|4162.56|4164.86|4163.36|4165.36|4163.86|4164.06|4162.56|3123
1634640600000|2021-10-19 10:50:00|4165.06|4163.56|4168.86|4167.36|4168.86|4167.36|4164.86|4163.36|5614
1634640900000|2021-10-19 10:55:00|4169.36|4167.86|4166.86|4165.36|4169.36|4167.86|4166.36|4164.86|3589
1634641200000|2021-10-19 11:00:00|4166.36|4164.86|4166.36|4164.86|4167.36|4165.86|4165.86|4164.36|2659
1634641500000|2021-10-19 11:05:00|4165.86|4164.36|4161.86|4160.36|4166.06|4164.56|4161.86|4160.36|3356
1634641800000|2021-10-19 11:10:00|4162.36|4160.86|4164.36|4162.86|4164.56|4163.06|4161.36|4159.86|1881
1634642100000|2021-10-19 11:15:00|4164.86|4163.36|4166.36|4164.86|4166.36|4164.86|4163.86|4162.36|5602
1634642400000|2021-10-19 11:20:00|4166.86|4165.36|4164.86|4163.36|4166.86|4165.36|4164.36|4162.86|2695
1634642700000|2021-10-19 11:25:00|4165.36|4163.86|4167.36|4165.86|4167.36|4165.86|4164.86|4163.36|1400
1634643000000|2021-10-19 11:30:00|4166.86|4165.36|4164.36|4162.86|4167.36|4165.86|4163.36|4161.86|2403
1634643300000|2021-10-19 11:35:00|4164.86|4163.36|4163.36|4161.86|4164.86|4163.36|4162.86|4161.36|778
1634643600000|2021-10-19 11:40:00|4163.25|4161.75|4163.25|4161.75|4164.25|4162.75|4162.75|4161.25|2770
1634643900000|2021-10-19 11:45:00|4162.75|4161.25|4162.25|4160.75|4163.25|4161.75|4162.25|4160.75|1417
1634644200000|2021-10-19 11:50:00|4162.75|4161.25|4162.75|4161.25|4162.75|4161.25|4161.25|4159.75|3036
1634644500000|2021-10-19 11:55:00|4162.25|4160.75|4163.25|4161.75|4163.25|4161.75|4162.25|4160.75|1811
1634644800000|2021-10-19 12:00:00|4162.75|4161.25|4162.75|4161.25|4163.25|4161.75|4162.25|4160.75|2067
1634645100000|2021-10-19 12:05:00|4162.25|4160.75|4161.75|4160.25|4162.75|4161.25|4161.75|4160.25|3370
1634645400000|2021-10-19 12:10:00|4161.95|4160.45|4161.75|4160.25|4162.45|4160.95|4161.75|4160.25|636
1634645700000|2021-10-19 12:15:00|4162.25|4160.75|4161.75|4160.25|4162.75|4161.25|4160.25|4158.75|2041
1634646000000|2021-10-19 12:20:00|4161.25|4159.75|4159.75|4158.25|4162.25|4160.75|4159.25|4157.75|2157
1634646300000|2021-10-19 12:25:00|4160.25|4158.75|4160.25|4158.75|4160.75|4159.25|4159.75|4158.25|2024
1634646600000|2021-10-19 12:30:00|4159.75|4158.25|4161.25|4159.75|4161.75|4160.25|4159.75|4158.25|1727
1634646900000|2021-10-19 12:35:00|4160.95|4159.45|4161.25|4159.75|4161.25|4159.75|4160.25|4158.75|1911
1634647200000|2021-10-19 12:40:00|4160.75|4159.25|4159.25|4157.75|4161.25|4159.75|4158.75|4157.25|882
1634647500000|2021-10-19 12:45:00|4158.75|4157.25|4159.75|4158.25|4159.75|4158.25|4158.25|4156.75|2285
1634647800000|2021-10-19 12:50:00|4159.95|4158.45|4158.75|4157.25|4161.25|4159.75|4158.75|4157.25|2652
1634648100000|2021-10-19 12:55:00|4159.25|4157.75|4158.25|4156.75|4159.75|4158.25|4157.75|4156.25|847
1634648400000|2021-10-19 13:00:00|4157.75|4156.25|4157.75|4156.25|4157.75|4156.25|4155.75|4154.25|3115
1634648700000|2021-10-19 13:05:00|4157.25|4155.75|4156.25|4154.75|4157.75|4156.25|4156.25|4154.75|1377
1634649000000|2021-10-19 13:10:00|4155.75|4154.25|4156.75|4155.25|4157.25|4155.75|4155.25|4153.75|2342
1634649300000|2021-10-19 13:15:00|4157.25|4155.75|4158.75|4157.25|4159.25|4157.75|4156.75|4155.25|1308
1634649600000|2021-10-19 13:20:00|4158.25|4156.75|4158.25|4156.75|4159.75|4158.25|4158.25|4156.75|1783
1634649900000|2021-10-19 13:25:00|4158.45|4156.95|4156.25|4154.75|4159.25|4157.75|4156.25|4154.75|2060
1634650200000|2021-10-19 13:30:00|4156.75|4155.25|4156.25|4154.75|4158.25|4156.75|4154.25|4152.75|5944
1634650500000|2021-10-19 13:35:00|4155.75|4154.25|4157.75|4156.25|4157.75|4156.25|4154.75|4153.25|6086
1634650800000|2021-10-19 13:40:00|4158.25|4156.75|4157.75|4156.25|4162.25|4160.75|4157.75|4156.25|5622
1634651100000|2021-10-19 13:45:00|4158.25|4156.75|4158.25|4156.75|4161.25|4159.75|4156.75|4155.25|4867
1634651400000|2021-10-19 13:50:00|4158.45|4156.95|4159.25|4157.75|4160.25|4158.75|4158.25|4156.75|4942
1634651700000|2021-10-19 13:55:00|4158.75|4157.25|4158.75|4157.25|4159.75|4158.25|4157.25|4155.75|2595
1634652000000|2021-10-19 14:00:00|4158.95|4157.45|4161.25|4159.75|4161.25|4159.75|4158.75|4157.25|3694
1634652300000|2021-10-19 14:05:00|4161.75|4160.25|4161.75|4160.25|4162.25|4160.75|4159.75|4158.25|23671
1634652600000|2021-10-19 14:10:00|4161.69|4160.19|4163.19|4161.69|4165.19|4163.69|4161.19|4159.69|3426
1634652900000|2021-10-19 14:15:00|4163.69|4162.19|4164.69|4163.19|4164.69|4163.19|4162.69|4161.19|1906
1634653200000|2021-10-19 14:20:00|4164.19|4162.69|4161.69|4160.19|4164.19|4162.69|4161.19|4159.69|3185
1634653500000|2021-10-19 14:25:00|4162.19|4160.69|4163.69|4162.19|4163.69|4162.19|4161.69|4160.19|2358
1634653800000|2021-10-19 14:30:00|4163.19|4161.69|4160.69|4159.19|4163.19|4161.69|4160.19|4158.69|3727
1634654100000|2021-10-19 14:35:00|4161.19|4159.69|4161.69|4160.19|4161.69|4160.19|4159.19|4157.69|3100
1634654400000|2021-10-19 14:40:00|4161.89|4160.39|4161.19|4159.69|4163.69|4162.19|4161.19|4159.69|2277
1634654700000|2021-10-19 14:45:00|4161.69|4160.19|4161.19|4159.69|4162.19|4160.69|4160.89|4159.39|4761
1634655000000|2021-10-19 14:50:00|4160.89|4159.39|4162.69|4161.19|4163.19|4161.69|4160.69|4159.19|5369
1634655300000|2021-10-19 14:55:00|4163.19|4161.69|4166.69|4165.19|4166.69|4165.19|4162.69|4161.19|6569
1634655600000|2021-10-19 15:00:00|4166.19|4164.69|4166.19|4164.69|4166.69|4165.19|4165.19|4163.69|6760
1634655900000|2021-10-19 15:05:00|4165.69|4164.19|4166.69|4165.19|4167.69|4166.19|4165.69|4164.19|3487
1634656200000|2021-10-19 15:10:00|4167.19|4165.69|4167.69|4166.19|4168.19|4166.69|4166.19|4164.69|2990
1634656500000|2021-10-19 15:15:00|4168.19|4166.69|4167.19|4165.69|4169.19|4167.69|4166.69|4165.19|3729
1634656800000|2021-10-19 15:20:00|4167.69|4166.19|4168.19|4166.69|4169.69|4168.19|4167.69|4166.19|6892
1634657100000|2021-10-19 15:25:00|4168.69|4167.19|4171.69|4170.19|4171.69|4170.19|4168.19|4166.69|20483
1634657400000|2021-10-19 15:30:00|4171.19|4169.69|4167.69|4166.19|4171.69|4170.19|4167.19|4165.69|21280
1634657700000|2021-10-19 15:35:00|4168.19|4166.69|4168.69|4167.19|4169.19|4167.69|4167.69|4166.19|10954
1634658000000|2021-10-19 15:40:00|4168.19|4166.69|4169.69|4168.19|4170.19|4168.69|4168.19|4166.69|4682
1634658300000|2021-10-19 15:45:00|4168.69|4167.19|4167.69|4166.19|4169.19|4167.69|4167.19|4165.69|9798
1634658600000|2021-10-19 15:50:00|4167.19|4165.69|4167.19|4165.69|4168.19|4166.69|4166.69|4165.19|5554
1634658900000|2021-10-19 15:55:00|4166.69|4165.19|4168.19|4166.69|4168.69|4167.19|4166.69|4165.19|2486
1634659200000|2021-10-19 16:00:00|4168.39|4166.89|4167.69|4166.19|4168.39|4166.89|4167.19|4165.69|1497
1634659500000|2021-10-19 16:05:00|4167.19|4165.69|4167.19|4165.69|4167.69|4166.19|4167.19|4165.69|1552
1634659800000|2021-10-19 16:10:00|4167.39|4165.89|4168.69|4167.19|4169.19|4167.69|4167.19|4165.69|1014
1634660100000|2021-10-19 16:15:00|4168.19|4166.69|4167.69|4166.19|4168.69|4167.19|4167.69|4166.19|367
1634660400000|2021-10-19 16:20:00|4167.19|4165.69|4166.19|4164.69|4167.69|4166.19|4166.19|4164.69|690
1634660700000|2021-10-19 16:25:00|4165.69|4164.19|4166.69|4165.19|4166.89|4165.39|4165.69|4164.19|1024
1634661000000|2021-10-19 16:30:00|4167.19|4165.69|4167.19|4165.69|4167.69|4166.19|4166.69|4165.19|1314
1634661300000|2021-10-19 16:35:00|4167.69|4166.19|4167.69|4166.19|4168.19|4166.69|4167.19|4165.69|1495
1634661600000|2021-10-19 16:40:00|4167.39|4165.89|4169.19|4167.69|4169.19|4167.69|4167.19|4165.69|962
1634661900000|2021-10-19 16:45:00|4168.69|4167.19|4168.19|4166.69|4169.19|4167.69|4168.19|4166.69|1728
1634662200000|2021-10-19 16:50:00|4168.39|4166.89|4168.69|4167.19|4169.19|4167.69|4167.69|4166.19|904
1634662500000|2021-10-19 16:55:00|4169.19|4167.69|4169.69|4168.19|4170.19|4168.69|4168.69|4167.19|662
1634662800000|2021-10-19 17:00:00|4169.19|4167.69|4168.19|4166.69|4169.69|4168.19|4167.69|4166.19|978
1634663100000|2021-10-19 17:05:00|4167.89|4166.39|4168.69|4167.19|4168.69|4167.19|4167.69|4166.19|387
1634663400000|2021-10-19 17:10:00|4168.39|4166.89|4168.19|4166.69|4168.69|4167.19|4167.19|4165.69|644
1634663700000|2021-10-19 17:15:00|4167.69|4166.19|4168.19|4166.69|4168.19|4166.69|4167.69|4166.19|193
1634664000000|2021-10-19 17:20:00|4167.69|4166.19|4169.19|4167.69|4169.19|4167.69|4167.69|4166.19|648
1634664300000|2021-10-19 17:25:00|4168.69|4167.19|4167.69|4166.19|4168.69|4167.19|4167.69|4166.19|259
1634664600000|2021-10-19 17:30:00|4168.19|4166.69|4168.19|4166.69|4168.69|4167.19|4167.69|4166.19|485
1634664900000|2021-10-19 17:35:00|4167.69|4166.19|4168.69|4167.19|4168.69|4167.19|4167.69|4166.19|150
1634665200000|2021-10-19 17:40:00|4168.19|4166.69|4168.19|4166.69|4168.39|4166.89|4167.69|4166.19|420
1634665500000|2021-10-19 17:45:00|4168.39|4166.89|4168.19|4166.69|4168.69|4167.19|4168.19|4166.69|110
1634665800000|2021-10-19 17:50:00|4168.69|4167.19|4168.69|4167.19|4168.69|4167.19|4168.19|4166.69|171
1634666100000|2021-10-19 17:55:00|4168.19|4166.69|4167.69|4166.19|4169.19|4167.69|4167.69|4166.19|503
1634666400000|2021-10-19 18:00:00|4167.19|4165.69|4166.69|4165.19|4167.69|4166.19|4166.69|4165.19|827
1634666700000|2021-10-19 18:05:00|4166.89|4165.39|4166.19|4164.69|4167.19|4165.69|4166.19|4164.69|277
1634667000000|2021-10-19 18:10:00|4166.39|4164.89|4166.69|4165.19|4167.19|4165.69|4166.19|4164.69|152
1634667300000|2021-10-19 18:15:00|4166.39|4164.89|4166.69|4165.19|4166.69|4165.19|4166.19|4164.69|250
1634667600000|2021-10-19 18:20:00|4166.19|4164.69|4164.69|4163.19|4166.69|4165.19|4164.69|4163.19|563
1634667900000|2021-10-19 18:25:00|4164.89|4163.39|4163.69|4162.19|4165.19|4163.69|4163.69|4162.19|548
1634668200000|2021-10-19 18:30:00|4164.19|4162.69|4162.19|4160.69|4164.19|4162.69|4161.19|4159.69|1205
1634668500000|2021-10-19 18:35:00|4161.69|4160.19|4161.89|4160.39|4162.19|4160.69|4160.69|4159.19|482
1634668800000|2021-10-19 18:40:00|4162.19|4160.69|4162.69|4161.19|4162.69|4161.19|4161.69|4160.19|204
1634669100000|2021-10-19 18:45:00|4162.39|4160.89|4163.19|4161.69|4163.19|4161.69|4161.69|4160.19|427
1634669400000|2021-10-19 18:50:00|4163.69|4162.19|4163.39|4161.89|4164.19|4162.69|4162.69|4161.19|306
1634669700000|2021-10-19 18:55:00|4163.19|4161.69|4164.19|4162.69|4164.19|4162.69|4162.69|4161.19|193
1634670000000|2021-10-19 19:00:00|4163.69|4162.19|4163.69|4162.19|4164.19|4162.69|4163.69|4162.19|838
1634670300000|2021-10-19 19:05:00|4164.19|4162.69|4165.69|4164.19|4165.69|4164.19|4164.19|4162.69|710
1634670600000|2021-10-19 19:10:00|4165.39|4163.89|4165.69|4164.19|4165.69|4164.19|4164.69|4163.19|456
1634670900000|2021-10-19 19:15:00|4165.39|4163.89|4168.19|4166.69|4168.19|4166.69|4165.39|4163.89|462
1634671200000|2021-10-19 19:20:00|4167.69|4166.19|4165.69|4164.19|4167.89|4166.39|4165.19|4163.69|946
1634671500000|2021-10-19 19:25:00|4165.39|4163.89|4167.69|4166.19|4168.19|4166.69|4165.39|4163.89|582
1634671800000|2021-10-19 19:30:00|4167.19|4165.69|4166.69|4165.19|4167.19|4165.69|4164.69|4163.19|3055
1634672100000|2021-10-19 19:35:00|4166.89|4165.39|4165.69|4164.19|4167.69|4166.19|4165.69|4164.19|785
1634672400000|2021-10-19 19:40:00|4165.19|4163.69|4164.19|4162.69|4166.19|4164.69|4164.19|4162.69|488
1634672700000|2021-10-19 19:45:00|4164.69|4163.19|4165.19|4163.69|4166.19|4164.69|4164.19|4162.69|740
1634673000000|2021-10-19 19:50:00|4165.69|4164.19|4166.39|4164.89|4167.69|4166.19|4164.69|4163.19|1284
1634673300000|2021-10-19 19:55:00|4166.69|4165.19|4167.19|4165.69|4169.19|4167.69|4164.19|4162.69|4910
1634673600000|2021-10-19 20:00:00|4170.84|4167.84|4174.24|4171.24|4174.24|4171.24|4169.94|4166.94|55
1634673900000|2021-10-19 20:05:00|4173.84|4170.84|4173.54|4170.54|4174.24|4171.24|4172.84|4169.84|0
1634674200000|2021-10-19 20:10:00|4173.34|4170.34|4173.14|4170.14|4173.54|4170.54|4172.84|4169.84|0
1634674500000|2021-10-19 20:15:00|4173.34|4170.34|4174.24|4171.24|4174.94|4171.94|4173.14|4170.14|0
1634674800000|2021-10-19 20:20:00|4174.54|4171.54|4174.74|4171.74|4174.94|4171.94|4174.24|4171.24|0
1634675100000|2021-10-19 20:25:00|4174.54|4171.54|4175.84|4172.84|4175.84|4172.84|4174.54|4171.54|0
1634675400000|2021-10-19 20:30:00|4175.64|4172.64|4174.94|4171.94|4175.64|4172.64|4174.54|4171.54|0
1634675700000|2021-10-19 20:35:00|4174.74|4171.74|4174.94|4171.94|4175.44|4172.44|4174.74|4171.74|0
1634676000000|2021-10-19 20:40:00|4175.14|4172.14|4174.24|4171.24|4175.44|4172.44|4174.24|4171.24|0
1634676300000|2021-10-19 20:45:00|4174.04|4171.04|4173.84|4170.84|4174.74|4171.74|4173.84|4170.84|0
1634676600000|2021-10-19 20:50:00|4174.04|4171.04|4174.54|4171.54|4174.94|4171.94|4174.04|4171.04|0
1634676900000|2021-10-19 20:55:00|4174.24|4171.24|4173.74|4170.74|4174.24|4171.24|4173.64|4170.64|0
1634677200000|2021-10-19 21:00:00|4173.54|4170.54|4173.14|4170.14|4173.74|4170.74|4172.94|4169.94|0
1634677800000|2021-10-19 21:10:00|4173.24|4170.24|4173.14|4170.14|4173.24|4170.24|4173.14|4170.14|0
1634678100000|2021-10-19 21:15:00|4173.04|4170.04|4173.04|4170.04|4173.14|4170.14|4173.04|4170.04|0
1634678700000|2021-10-19 21:25:00|4173.14|4170.14|4173.14|4170.14|4173.14|4170.14|4173.14|4170.14|0
1634679000000|2021-10-19 21:30:00|4173.24|4170.24|4173.34|4170.34|4173.34|4170.34|4173.14|4170.14|0
1634679300000|2021-10-19 21:35:00|4173.24|4170.24|4173.14|4170.14|4173.34|4170.34|4173.14|4170.14|0
1634679600000|2021-10-19 21:40:00|4173.24|4170.24|4173.24|4170.24|4173.24|4170.24|4173.24|4170.24|0
1634679900000|2021-10-19 21:45:00|4173.14|4170.14|4173.14|4170.14|4173.34|4170.34|4173.14|4170.14|0
1634680200000|2021-10-19 21:50:00|4173.24|4170.24|4173.24|4170.24|4173.24|4170.24|4173.14|4170.14|0
1634680500000|2021-10-19 21:55:00|4173.14|4170.14|4173.54|4170.54|4173.54|4170.54|4173.14|4170.14|0
1634680800000|2021-10-19 22:00:00|4174.14|4171.14|4172.24|4169.24|4174.14|4171.14|4171.94|4168.94|0
1634681100000|2021-10-19 22:05:00|4171.94|4168.94|4171.74|4168.74|4172.24|4169.24|4171.54|4168.54|0
1634681400000|2021-10-19 22:10:00|4171.94|4168.94|4171.94|4168.94|4172.24|4169.24|4171.74|4168.74|0
1634681700000|2021-10-19 22:15:00|4172.24|4169.24|4171.04|4168.04|4172.24|4169.24|4170.54|4167.54|0
1634682000000|2021-10-19 22:20:00|4171.24|4168.24|4172.34|4169.34|4172.44|4169.44|4171.04|4168.04|0
1634682300000|2021-10-19 22:25:00|4172.44|4169.44|4171.54|4168.54|4172.44|4169.44|4171.24|4168.24|0
1634682600000|2021-10-19 22:30:00|4171.24|4168.24|4170.54|4167.54|4171.24|4168.24|4170.54|4167.54|0
1634682900000|2021-10-19 22:35:00|4170.14|4167.14|4170.34|4167.34|4171.24|4168.24|4170.14|4167.14|0
1634683200000|2021-10-19 22:40:00|4170.54|4167.54|4171.14|4168.14|4171.54|4168.54|4170.34|4167.34|0
1634683500000|2021-10-19 22:45:00|4171.04|4168.04|4170.84|4167.84|4171.24|4168.24|4170.34|4167.34|0
1634683800000|2021-10-19 22:50:00|4170.54|4167.54|4171.24|4168.24|4171.54|4168.54|4170.54|4167.54|0
1634684100000|2021-10-19 22:55:00|4171.54|4168.54|4171.24|4168.24|4172.24|4169.24|4171.24|4168.24|0
1634684400000|2021-10-19 23:00:00|4171.04|4168.04|4171.04|4168.04|4171.54|4168.54|4170.84|4167.84|0
1634684700000|2021-10-19 23:05:00|4170.84|4167.84|4171.54|4168.54|4171.74|4168.74|4170.54|4167.54|0
1634685000000|2021-10-19 23:10:00|4171.74|4168.74|4172.24|4169.24|4172.24|4169.24|4171.54|4168.54|0
1634685300000|2021-10-19 23:15:00|4172.44|4169.44|4171.74|4168.74|4172.84|4169.84|4171.74|4168.74|0
1634685600000|2021-10-19 23:20:00|4171.84|4168.84|4171.54|4168.54|4171.94|4168.94|4171.54|4168.54|0
1634685900000|2021-10-19 23:25:00|4171.34|4168.34|4172.24|4169.24|4172.24|4169.24|4171.04|4168.04|0
1634686200000|2021-10-19 23:30:00|4172.44|4169.44|4172.44|4169.44|4172.44|4169.44|4171.74|4168.74|0
1634686500000|2021-10-19 23:35:00|4172.64|4169.64|4174.54|4171.54|4174.54|4171.54|4172.64|4169.64|0
1634686800000|2021-10-19 23:40:00|4174.24|4171.24|4173.54|4170.54|4174.54|4171.54|4173.54|4170.54|0
1634687100000|2021-10-19 23:45:00|4173.44|4170.44|4174.94|4171.94|4175.14|4172.14|4173.14|4170.14|0
1634687400000|2021-10-19 23:50:00|4175.14|4172.14|4174.24|4171.24|4175.44|4172.44|4174.24|4171.24|0
1634687700000|2021-10-19 23:55:00|4174.34|4171.34|4174.24|4171.24|4174.74|4171.74|4174.04|4171.04|0
1634688000000|2021-10-20 00:00:00|4174.74|4171.74|4174.04|4171.04|4175.14|4172.14|4173.84|4170.84|0
1634688300000|2021-10-20 00:05:00|4173.94|4170.94|4171.94|4168.94|4174.34|4171.34|4171.54|4168.54|0
1634688600000|2021-10-20 00:10:00|4172.04|4169.04|4173.14|4170.14|4173.54|4170.54|4171.74|4168.74|0
1634688900000|2021-10-20 00:15:00|4172.44|4170.44|4169.14|4167.14|4172.94|4170.94|4168.94|4166.94|812
1634689200000|2021-10-20 00:20:00|4168.94|4166.94|4167.94|4165.94|4169.44|4167.44|4167.94|4165.94|151
1634689500000|2021-10-20 00:25:00|4168.14|4166.14|4168.94|4166.94|4169.64|4167.64|4167.44|4165.44|190
1634689800000|2021-10-20 00:30:00|4168.64|4166.64|4169.44|4167.44|4169.94|4167.94|4167.44|4165.44|141
1634690100000|2021-10-20 00:35:00|4169.64|4167.64|4170.44|4168.44|4171.14|4169.14|4169.44|4167.44|99
1634690400000|2021-10-20 00:40:00|4170.64|4168.64|4172.14|4170.14|4172.14|4170.14|4170.64|4168.64|48
1634690700000|2021-10-20 00:45:00|4171.94|4169.94|4170.64|4168.64|4173.14|4171.14|4170.44|4168.44|108
1634691000000|2021-10-20 00:50:00|4170.44|4168.44|4171.14|4169.14|4171.44|4169.44|4168.64|4166.64|128
1634691300000|2021-10-20 00:55:00|4170.94|4168.94|4169.64|4167.64|4171.44|4169.44|4169.44|4167.44|24
1634691600000|2021-10-20 01:00:00|4169.94|4167.94|4168.44|4166.44|4170.14|4168.14|4168.44|4166.44|95
1634691900000|2021-10-20 01:05:00|4168.64|4166.64|4167.44|4165.44|4168.94|4166.94|4166.64|4164.64|164
1634692200000|2021-10-20 01:10:00|4167.14|4165.14|4165.94|4163.94|4167.44|4165.44|4165.94|4163.94|271
1634692500000|2021-10-20 01:15:00|4165.44|4163.44|4165.94|4163.94|4165.94|4163.94|4164.94|4162.94|511
1634692800000|2021-10-20 01:20:00|4166.14|4164.14|4169.94|4167.94|4170.44|4168.44|4166.14|4164.14|294
1634693100000|2021-10-20 01:25:00|4170.44|4168.44|4171.44|4169.44|4171.44|4169.44|4169.94|4167.94|200
1634693400000|2021-10-20 01:30:00|4170.94|4168.94|4170.94|4168.94|4171.94|4169.94|4170.44|4168.44|201
1634693700000|2021-10-20 01:35:00|4171.14|4169.14|4171.94|4169.94|4172.14|4170.14|4169.64|4167.64|232
1634694000000|2021-10-20 01:40:00|4171.44|4169.44|4169.44|4167.44|4171.44|4169.44|4169.44|4167.44|182
1634694300000|2021-10-20 01:45:00|4169.14|4167.14|4169.14|4167.14|4169.44|4167.44|4167.94|4165.94|80
1634694600000|2021-10-20 01:50:00|4168.94|4166.94|4169.14|4167.14|4169.94|4167.94|4168.94|4166.94|11
1634694900000|2021-10-20 01:55:00|4169.44|4167.44|4168.94|4166.94|4169.44|4167.44|4168.44|4166.44|6
1634695200000|2021-10-20 02:00:00|4168.64|4166.64|4168.64|4166.64|4169.44|4167.44|4168.14|4166.14|93
1634695500000|2021-10-20 02:05:00|4168.94|4166.94|4167.94|4165.94|4168.94|4166.94|4166.94|4164.94|83
1634695800000|2021-10-20 02:10:00|4168.14|4166.14|4166.64|4164.64|4168.64|4166.64|4166.44|4164.44|19
1634696100000|2021-10-20 02:15:00|4166.44|4164.44|4166.94|4164.94|4166.94|4164.94|4165.94|4163.94|37
1634696400000|2021-10-20 02:20:00|4166.64|4164.64|4165.44|4163.44|4167.44|4165.44|4165.44|4163.44|73
1634696700000|2021-10-20 02:25:00|4165.14|4163.14|4166.44|4164.44|4166.94|4164.94|4164.44|4162.44|73
1634697000000|2021-10-20 02:30:00|4166.14|4164.14|4164.44|4162.44|4166.14|4164.14|4164.44|4162.44|41
1634697300000|2021-10-20 02:35:00|4164.14|4162.14|4164.64|4162.64|4165.94|4163.94|4163.44|4161.44|76
1634697600000|2021-10-20 02:40:00|4164.94|4162.94|4165.14|4163.14|4165.94|4163.94|4163.94|4161.94|33
1634697900000|2021-10-20 02:45:00|4164.94|4162.94|4165.44|4163.44|4165.94|4163.94|4164.44|4162.44|64
1634698200000|2021-10-20 02:50:00|4165.14|4163.14|4165.64|4163.64|4165.94|4163.94|4164.94|4162.94|31
1634698500000|2021-10-20 02:55:00|4165.94|4163.94|4165.64|4163.64|4166.14|4164.14|4164.94|4162.94|114
1634698800000|2021-10-20 03:00:00|4165.94|4163.94|4165.44|4163.44|4166.44|4164.44|4164.94|4162.94|19
1634699100000|2021-10-20 03:05:00|4165.64|4163.64|4166.14|4164.14|4166.44|4164.44|4165.44|4163.44|49
1634699400000|2021-10-20 03:10:00|4165.94|4163.94|4165.14|4163.14|4166.94|4164.94|4164.94|4162.94|81
1634699700000|2021-10-20 03:15:00|4165.44|4163.44|4165.94|4163.94|4166.14|4164.14|4164.94|4162.94|53
1634700000000|2021-10-20 03:20:00|4166.14|4164.14|4167.64|4165.64|4167.64|4165.64|4165.94|4163.94|78
1634700300000|2021-10-20 03:25:00|4167.44|4165.44|4168.64|4166.64|4168.94|4166.94|4167.44|4165.44|119
1634700600000|2021-10-20 03:30:00|4168.44|4166.44|4168.14|4166.14|4168.94|4166.94|4167.94|4165.94|15
1634700900000|2021-10-20 03:35:00|4168.44|4166.44|4167.64|4165.64|4168.44|4166.44|4167.44|4165.44|12
1634701200000|2021-10-20 03:40:00|4167.44|4165.44|4167.94|4165.94|4168.44|4166.44|4167.44|4165.44|19
1634701500000|2021-10-20 03:45:00|4167.64|4165.64|4168.44|4166.44|4168.64|4166.64|4167.64|4165.64|13
1634701800000|2021-10-20 03:50:00|4168.14|4166.14|4167.44|4165.44|4168.44|4166.44|4167.44|4165.44|8
1634702100000|2021-10-20 03:55:00|4167.64|4165.64|4169.64|4167.64|4170.14|4168.14|4167.64|4165.64|20
1634702400000|2021-10-20 04:00:00|4169.94|4167.94|4168.94|4166.94|4169.94|4167.94|4168.64|4166.64|29
1634702700000|2021-10-20 04:05:00|4168.64|4166.64|4167.64|4165.64|4168.94|4166.94|4167.44|4165.44|248
1634703000000|2021-10-20 04:10:00|4167.44|4165.44|4167.94|4165.94|4167.94|4165.94|4167.44|4165.44|5
1634703300000|2021-10-20 04:15:00|4167.44|4165.44|4167.64|4165.64|4167.94|4165.94|4167.44|4165.44|7
1634703600000|2021-10-20 04:20:00|4167.44|4165.44|4167.14|4165.14|4167.94|4165.94|4166.94|4164.94|51
1634703900000|2021-10-20 04:25:00|4166.94|4164.94|4167.44|4165.44|4167.64|4165.64|4166.94|4164.94|7
1634704200000|2021-10-20 04:30:00|4167.64|4165.64|4167.64|4165.64|4167.94|4165.94|4167.44|4165.44|60
1634704500000|2021-10-20 04:35:00|4167.44|4165.44|4167.94|4165.94|4167.94|4165.94|4167.44|4165.44|5
1634704800000|2021-10-20 04:40:00|4167.44|4165.44|4167.44|4165.44|4167.94|4165.94|4167.44|4165.44|14
1634705100000|2021-10-20 04:45:00|4167.64|4165.64|4167.64|4165.64|4167.94|4165.94|4167.44|4165.44|7
1634705400000|2021-10-20 04:50:00|4167.94|4165.94|4167.64|4165.64|4167.94|4165.94|4167.44|4165.44|75
1634705700000|2021-10-20 04:55:00|4167.44|4165.44|4167.44|4165.44|4168.44|4166.44|4167.44|4165.44|60
1634706000000|2021-10-20 05:00:00|4166.94|4164.94|4165.94|4163.94|4166.94|4164.94|4165.94|4163.94|482
1634706300000|2021-10-20 05:05:00|4166.14|4164.14|4164.44|4162.44|4166.44|4164.44|4163.94|4161.94|450
1634706600000|2021-10-20 05:10:00|4164.14|4162.14|4163.44|4161.44|4164.44|4162.44|4162.44|4160.44|264
1634706900000|2021-10-20 05:15:00|4163.94|4161.94|4163.44|4161.44|4163.94|4161.94|4162.94|4160.94|125
1634707200000|2021-10-20 05:20:00|4163.14|4161.14|4162.44|4160.44|4163.44|4161.44|4161.94|4159.94|252
1634707500000|2021-10-20 05:25:00|4162.94|4160.94|4163.44|4161.44|4163.44|4161.44|4162.64|4160.64|62
1634707800000|2021-10-20 05:30:00|4163.14|4161.14|4162.44|4160.44|4163.44|4161.44|4162.14|4160.14|100
1634708100000|2021-10-20 05:35:00|4162.94|4160.94|4162.94|4160.94|4163.14|4161.14|4162.44|4160.44|120
1634708400000|2021-10-20 05:40:00|4163.44|4161.44|4162.94|4160.94|4163.94|4161.94|4162.94|4160.94|362
1634708700000|2021-10-20 05:45:00|4163.14|4161.14|4163.44|4161.44|4163.64|4161.64|4162.94|4160.94|192
1634709000000|2021-10-20 05:50:00|4163.64|4161.64|4164.44|4162.44|4164.44|4162.44|4163.44|4161.44|141
1634709300000|2021-10-20 05:55:00|4164.14|4162.14|4163.94|4161.94|4165.44|4163.44|4163.94|4161.94|321
1634709600000|2021-10-20 06:00:00|4163.69|4162.19|4161.19|4159.69|4165.69|4164.19|4159.19|4157.69|1352
1634709900000|2021-10-20 06:05:00|4160.89|4159.39|4158.19|4156.69|4161.19|4159.69|4157.69|4156.19|1218
1634710200000|2021-10-20 06:10:00|4157.69|4156.19|4158.19|4156.69|4158.89|4157.39|4157.19|4155.69|963
1634710500000|2021-10-20 06:15:00|4157.89|4156.39|4155.19|4153.69|4158.69|4157.19|4154.89|4153.39|1176
1634710800000|2021-10-20 06:20:00|4155.69|4154.19|4151.69|4150.19|4155.69|4154.19|4150.19|4148.69|1547
1634711100000|2021-10-20 06:25:00|4152.19|4150.69|4151.39|4149.89|4152.19|4150.69|4150.19|4148.69|1273
1634711400000|2021-10-20 06:30:00|4151.19|4149.69|4152.69|4151.19|4153.19|4151.69|4150.19|4148.69|1263
1634711700000|2021-10-20 06:35:00|4152.89|4151.39|4151.69|4150.19|4152.89|4151.39|4150.89|4149.39|1028
1634712000000|2021-10-20 06:40:00|4152.19|4150.69|4153.19|4151.69|4153.69|4152.19|4151.89|4150.39|535
1634712300000|2021-10-20 06:45:00|4153.69|4152.19|4154.19|4152.69|4154.89|4153.39|4152.69|4151.19|1213
1634712600000|2021-10-20 06:50:00|4154.39|4152.89|4155.69|4154.19|4156.69|4155.19|4153.69|4152.19|1161
1634712900000|2021-10-20 06:55:00|4155.89|4154.39|4153.69|4152.19|4156.19|4154.69|4151.69|4150.19|1650
1634713200000|2021-10-20 07:00:00|4153.19|4151.69|4151.19|4149.69|4153.19|4151.69|4143.69|4142.19|12011
1634713500000|2021-10-20 07:05:00|4150.69|4149.19|4155.19|4153.69|4155.69|4154.19|4148.69|4147.19|5745
1634713800000|2021-10-20 07:10:00|4155.89|4154.39|4162.19|4160.69|4163.69|4162.19|4153.69|4152.19|8016
1634714100000|2021-10-20 07:15:00|4161.69|4160.19|4168.19|4166.69|4170.69|4169.19|4160.19|4158.69|8357
1634714400000|2021-10-20 07:20:00|4167.69|4166.19|4169.19|4167.69|4169.19|4167.69|4165.19|4163.69|4340
1634714700000|2021-10-20 07:25:00|4169.69|4168.19|4170.19|4168.69|4172.69|4171.19|4168.19|4166.69|4919
1634715000000|2021-10-20 07:30:00|4170.69|4169.19|4170.69|4169.19|4171.19|4169.69|4167.19|4165.69|4596
1634715300000|2021-10-20 07:35:00|4170.19|4168.69|4170.69|4169.19|4170.69|4169.19|4167.69|4166.19|3569
1634715600000|2021-10-20 07:40:00|4170.58|4169.08|4171.08|4169.58|4172.08|4170.58|4169.58|4168.08|3282
1634715900000|2021-10-20 07:45:00|4170.58|4169.08|4167.58|4166.08|4171.08|4169.58|4166.58|4165.08|2968
1634716200000|2021-10-20 07:50:00|4167.08|4165.58|4167.08|4165.58|4169.08|4167.58|4167.08|4165.58|3019
1634716500000|2021-10-20 07:55:00|4166.08|4164.58|4161.58|4160.08|4166.08|4164.58|4159.58|4158.08|3502
1634716800000|2021-10-20 08:00:00|4161.08|4159.58|4163.58|4162.08|4163.78|4162.28|4159.58|4158.08|2674
1634717100000|2021-10-20 08:05:00|4163.08|4161.58|4164.58|4163.08|4166.58|4165.08|4162.58|4161.08|1527
1634717400000|2021-10-20 08:10:00|4164.28|4162.78|4167.58|4166.08|4168.08|4166.58|4164.08|4162.58|2859
1634717700000|2021-10-20 08:15:00|4167.78|4166.28|4168.08|4166.58|4168.08|4166.58|4163.58|4162.08|3371
1634718000000|2021-10-20 08:20:00|4167.08|4165.58|4166.58|4165.08|4167.58|4166.08|4164.08|4162.58|3758
1634718300000|2021-10-20 08:25:00|4166.78|4165.28|4164.58|4163.08|4166.78|4165.28|4164.58|4163.08|7404
1634718600000|2021-10-20 08:30:00|4164.08|4162.58|4164.58|4163.08|4165.58|4164.08|4164.08|4162.58|2367
1634718900000|2021-10-20 08:35:00|4164.28|4162.78|4165.58|4164.08|4167.08|4165.58|4164.08|4162.58|2183
1634719200000|2021-10-20 08:40:00|4165.28|4163.78|4165.08|4163.58|4165.58|4164.08|4163.58|4162.08|988
1634719500000|2021-10-20 08:45:00|4165.58|4164.08|4167.58|4166.08|4167.58|4166.08|4165.08|4163.58|1014
1634719800000|2021-10-20 08:50:00|4168.08|4166.58|4168.08|4166.58|4169.58|4168.08|4167.28|4165.78|977
1634720100000|2021-10-20 08:55:00|4167.78|4166.28|4169.08|4167.58|4169.78|4168.28|4167.58|4166.08|2507
1634720400000|2021-10-20 09:00:00|4168.58|4167.08|4168.08|4166.58|4169.28|4167.78|4167.58|4166.08|1157
1634720700000|2021-10-20 09:05:00|4168.58|4167.08|4168.58|4167.08|4169.58|4168.08|4167.58|4166.08|753
1634721000000|2021-10-20 09:10:00|4168.08|4166.58|4165.08|4163.58|4168.58|4167.08|4165.08|4163.58|1880
1634721300000|2021-10-20 09:15:00|4165.58|4164.08|4165.08|4163.58|4165.58|4164.08|4164.08|4162.58|1984
1634721600000|2021-10-20 09:20:00|4164.58|4163.08|4163.08|4161.58|4165.08|4163.58|4162.08|4160.58|3308
1634721900000|2021-10-20 09:25:00|4163.28|4161.78|4166.08|4164.58|4166.08|4164.58|4163.08|4161.58|4777
1634722200000|2021-10-20 09:30:00|4166.28|4164.78|4164.78|4163.28|4168.08|4166.58|4163.58|4162.08|2798
1634722500000|2021-10-20 09:35:00|4164.58|4163.08|4165.58|4164.08|4167.08|4165.58|4164.58|4163.08|2381
1634722800000|2021-10-20 09:40:00|4165.08|4163.58|4164.08|4162.58|4165.58|4164.08|4163.58|4162.08|4684
1634723100000|2021-10-20 09:45:00|4163.58|4162.08|4165.08|4163.58|4165.58|4164.08|4163.58|4162.08|1974
1634723400000|2021-10-20 09:50:00|4165.58|4164.08|4168.08|4166.58|4169.08|4167.58|4165.58|4164.08|2722
1634723700000|2021-10-20 09:55:00|4168.28|4166.78|4169.58|4168.08|4169.58|4168.08|4168.08|4166.58|4540
1634724000000|2021-10-20 10:00:00|4170.08|4168.58|4168.08|4166.58|4170.08|4168.58|4167.08|4165.58|4151
1634724300000|2021-10-20 10:05:00|4167.58|4166.08|4168.08|4166.58|4168.58|4167.08|4166.58|4165.08|2581
1634724600000|2021-10-20 10:10:00|4168.58|4167.08|4169.08|4167.58|4169.08|4167.58|4167.08|4165.58|2696
1634724900000|2021-10-20 10:15:00|4169.58|4168.08|4167.58|4166.08|4170.08|4168.58|4167.58|4166.08|3937
1634725200000|2021-10-20 10:20:00|4167.78|4166.28|4167.58|4166.08|4168.58|4167.08|4165.58|4164.08|3436
1634725500000|2021-10-20 10:25:00|4167.78|4166.28|4168.58|4167.08|4169.58|4168.08|4167.78|4166.28|4954
1634725800000|2021-10-20 10:30:00|4168.28|4166.78|4168.58|4167.08|4168.58|4167.08|4167.28|4165.78|1357
1634726100000|2021-10-20 10:35:00|4169.08|4167.58|4168.08|4166.58|4169.58|4168.08|4167.58|4166.08|1144
1634726400000|2021-10-20 10:40:00|4168.58|4167.08|4170.08|4168.58|4170.58|4169.08|4168.08|4166.58|4754
1634726700000|2021-10-20 10:45:00|4169.58|4168.08|4169.58|4168.08|4170.08|4168.58|4168.58|4167.08|1623
1634727000000|2021-10-20 10:50:00|4169.08|4167.58|4169.08|4167.58|4169.58|4168.08|4167.58|4166.08|7429
1634727300000|2021-10-20 10:55:00|4170.08|4168.58|4169.58|4168.08|4170.08|4168.58|4168.58|4167.08|2609
1634727600000|2021-10-20 11:00:00|4169.08|4167.58|4169.58|4168.08|4170.58|4169.08|4168.58|4167.08|1250
1634727900000|2021-10-20 11:05:00|4170.08|4168.58|4172.08|4170.58|4173.58|4172.08|4169.58|4168.08|5159
1634728200000|2021-10-20 11:10:00|4171.58|4170.08|4171.58|4170.08|4173.08|4171.58|4171.08|4169.58|1284
1634728500000|2021-10-20 11:15:00|4171.78|4170.28|4173.08|4171.58|4173.58|4172.08|4171.78|4170.28|1226
1634728800000|2021-10-20 11:20:00|4173.58|4172.08|4173.58|4172.08|4175.58|4174.08|4172.58|4171.08|2241
1634729100000|2021-10-20 11:25:00|4174.08|4172.58|4172.58|4171.08|4174.08|4172.58|4172.58|4171.08|4298
1634729400000|2021-10-20 11:30:00|4173.08|4171.58|4172.08|4170.58|4173.58|4172.08|4171.58|4170.08|745
1634729700000|2021-10-20 11:35:00|4171.58|4170.08|4171.58|4170.08|4172.58|4171.08|4171.58|4170.08|3045
1634730000000|2021-10-20 11:40:00|4171.67|4170.17|4171.67|4170.17|4172.17|4170.67|4170.67|4169.17|2640
1634730300000|2021-10-20 11:45:00|4172.17|4170.67|4170.67|4169.17|4172.17|4170.67|4169.17|4167.67|2415
1634730600000|2021-10-20 11:50:00|4170.17|4168.67|4169.67|4168.17|4171.17|4169.67|4169.17|4167.67|1557
1634730900000|2021-10-20 11:55:00|4169.37|4167.87|4169.87|4168.37|4170.67|4169.17|4169.17|4167.67|1051
1634731200000|2021-10-20 12:00:00|4169.67|4168.17|4169.67|4168.17|4170.67|4169.17|4169.67|4168.17|1072
1634731500000|2021-10-20 12:05:00|4170.17|4168.67|4171.67|4170.17|4171.67|4170.17|4169.87|4168.37|3783
1634731800000|2021-10-20 12:10:00|4172.17|4170.67|4174.67|4173.17|4174.67|4173.17|4171.67|4170.17|2633
1634732100000|2021-10-20 12:15:00|4174.17|4172.67|4173.17|4171.67|4175.17|4173.67|4173.17|4171.67|1705
1634732400000|2021-10-20 12:20:00|4172.67|4171.17|4173.17|4171.67|4174.17|4172.67|4172.67|4171.17|2451
1634732700000|2021-10-20 12:25:00|4173.67|4172.17|4174.17|4172.67|4174.67|4173.17|4173.17|4171.67|1565
1634733000000|2021-10-20 12:30:00|4173.67|4172.17|4175.17|4173.67|4175.17|4173.67|4173.17|4171.67|1912
1634733300000|2021-10-20 12:35:00|4174.67|4173.17|4172.67|4171.17|4174.67|4173.17|4172.67|4171.17|881
1634733600000|2021-10-20 12:40:00|4173.17|4171.67|4169.67|4168.17|4173.17|4171.67|4169.67|4168.17|2497
1634733900000|2021-10-20 12:45:00|4170.17|4168.67|4169.67|4168.17|4170.17|4168.67|4168.17|4166.67|3092
1634734200000|2021-10-20 12:50:00|4169.37|4167.87|4165.67|4164.17|4169.67|4168.17|4165.67|4164.17|1515
1634734500000|2021-10-20 12:55:00|4165.17|4163.67|4164.17|4162.67|4167.67|4166.17|4164.17|4162.67|2338
1634734800000|2021-10-20 13:00:00|4164.67|4163.17|4166.17|4164.67|4166.17|4164.67|4162.67|4161.17|3849
1634735100000|2021-10-20 13:05:00|4165.67|4164.17|4169.17|4167.67|4169.17|4167.67|4165.67|4164.17|2904
1634735400000|2021-10-20 13:10:00|4168.67|4167.17|4169.67|4168.17|4171.17|4169.67|4168.67|4167.17|3061
1634735700000|2021-10-20 13:15:00|4170.17|4168.67|4169.67|4168.17|4170.87|4169.37|4169.17|4167.67|1331
1634736000000|2021-10-20 13:20:00|4170.17|4168.67|4172.17|4170.67|4172.67|4171.17|4169.67|4168.17|1691
1634736300000|2021-10-20 13:25:00|4171.67|4170.17|4172.67|4171.17|4173.17|4171.67|4171.17|4169.67|1837
1634736600000|2021-10-20 13:30:00|4172.17|4170.67|4168.17|4166.67|4172.17|4170.67|4167.67|4166.17|4715
1634736900000|2021-10-20 13:35:00|4168.67|4167.17|4166.67|4165.17|4169.17|4167.67|4166.67|4165.17|3566
1634737200000|2021-10-20 13:40:00|4166.17|4164.67|4165.67|4164.17|4168.17|4166.67|4165.17|4163.67|1981
1634737500000|2021-10-20 13:45:00|4165.17|4163.67|4165.67|4164.17|4167.67|4166.17|4163.67|4162.17|5661
1634737800000|2021-10-20 13:50:00|4165.17|4163.67|4163.17|4161.67|4165.37|4163.87|4163.17|4161.67|7015
1634738100000|2021-10-20 13:55:00|4163.37|4161.87|4162.17|4160.67|4164.17|4162.67|4161.17|4159.67|4442
1634738400000|2021-10-20 14:00:00|4161.67|4160.17|4163.17|4161.67|4164.17|4162.67|4161.67|4160.17|3817
1634738700000|2021-10-20 14:05:00|4162.67|4161.17|4166.67|4165.17|4167.17|4165.67|4161.67|4160.17|5451
1634739000000|2021-10-20 14:10:00|4166.34|4164.84|4173.84|4172.34|4174.84|4173.34|4166.34|4164.84|6047
1634739300000|2021-10-20 14:15:00|4174.34|4172.84|4174.84|4173.34|4175.84|4174.34|4172.34|4170.84|4960
1634739600000|2021-10-20 14:20:00|4175.34|4173.84|4174.84|4173.34|4176.34|4174.84|4174.34|4172.84|1877
1634739900000|2021-10-20 14:25:00|4175.34|4173.84|4177.34|4175.84|4177.34|4175.84|4174.84|4173.34|6328
1634740200000|2021-10-20 14:30:00|4176.84|4175.34|4178.34|4176.84|4179.84|4178.34|4176.84|4175.34|5184
1634740500000|2021-10-20 14:35:00|4178.84|4177.34|4176.34|4174.84|4179.34|4177.84|4176.34|4174.84|5459
1634740800000|2021-10-20 14:40:00|4176.84|4175.34|4176.34|4174.84|4177.84|4176.34|4175.34|4173.84|3114
1634741100000|2021-10-20 14:45:00|4175.84|4174.34|4176.84|4175.34|4176.84|4175.34|4173.84|4172.34|4368
1634741400000|2021-10-20 14:50:00|4177.34|4175.84|4174.84|4173.34|4177.84|4176.34|4174.84|4173.34|5239
1634741700000|2021-10-20 14:55:00|4175.34|4173.84|4173.34|4171.84|4175.84|4174.34|4172.84|4171.34|3423
1634742000000|2021-10-20 15:00:00|4173.84|4172.34|4172.34|4170.84|4174.84|4173.34|4172.34|4170.84|3745
1634742300000|2021-10-20 15:05:00|4172.84|4171.34|4173.84|4172.34|4174.04|4172.54|4172.34|4170.84|6989
1634742600000|2021-10-20 15:10:00|4174.34|4172.84|4173.34|4171.84|4174.34|4172.84|4172.34|4170.84|3072
1634742900000|2021-10-20 15:15:00|4172.84|4171.34|4174.34|4172.84|4174.84|4173.34|4172.34|4170.84|4862
1634743200000|2021-10-20 15:20:00|4174.84|4173.34|4176.84|4175.34|4177.34|4175.84|4174.84|4173.34|5210
1634743500000|2021-10-20 15:25:00|4176.34|4174.84|4174.34|4172.84|4176.34|4174.84|4172.84|4171.34|14876
1634743800000|2021-10-20 15:30:00|4173.84|4172.34|4172.34|4170.84|4174.84|4173.34|4171.84|4170.34|23258
1634744100000|2021-10-20 15:35:00|4172.84|4171.34|4172.34|4170.84|4173.84|4172.34|4171.84|4170.34|11570
1634744400000|2021-10-20 15:40:00|4172.84|4171.34|4170.84|4169.34|4172.84|4171.34|4170.34|4168.84|5537
1634744700000|2021-10-20 15:45:00|4171.34|4169.84|4173.34|4171.84|4173.34|4171.84|4170.84|4169.34|4041
1634745000000|2021-10-20 15:50:00|4173.84|4172.34|4173.84|4172.34|4173.84|4172.34|4172.84|4171.34|1674
1634745300000|2021-10-20 15:55:00|4173.34|4171.84|4174.34|4172.84|4174.34|4172.84|4173.34|4171.84|2520
1634745600000|2021-10-20 16:00:00|4174.04|4172.54|4173.84|4172.34|4174.34|4172.84|4173.34|4171.84|2795
1634745900000|2021-10-20 16:05:00|4174.04|4172.54|4172.84|4171.34|4174.34|4172.84|4172.84|4171.34|2694
1634746200000|2021-10-20 16:10:00|4173.04|4171.54|4173.34|4171.84|4173.84|4172.34|4172.84|4171.34|651
1634746500000|2021-10-20 16:15:00|4173.04|4171.54|4172.84|4171.34|4173.34|4171.84|4171.34|4169.84|2124
1634746800000|2021-10-20 16:20:00|4172.54|4171.04|4172.34|4170.84|4173.34|4171.84|4172.34|4170.84|924
1634747100000|2021-10-20 16:25:00|4172.84|4171.34|4172.84|4171.34|4173.34|4171.84|4172.34|4170.84|436
1634747400000|2021-10-20 16:30:00|4172.34|4170.84|4173.34|4171.84|4173.34|4171.84|4171.84|4170.34|958
1634747700000|2021-10-20 16:35:00|4173.04|4171.54|4172.34|4170.84|4173.34|4171.84|4172.34|4170.84|856
1634748000000|2021-10-20 16:40:00|4172.84|4171.34|4173.34|4171.84|4173.34|4171.84|4172.34|4170.84|1074
1634748300000|2021-10-20 16:45:00|4173.04|4171.54|4173.34|4171.84|4173.84|4172.34|4172.34|4170.84|767
1634748600000|2021-10-20 16:50:00|4173.54|4172.04|4172.84|4171.34|4173.84|4172.34|4171.84|4170.34|689
1634748900000|2021-10-20 16:55:00|4172.34|4170.84|4172.84|4171.34|4172.84|4171.34|4172.34|4170.84|542
1634749200000|2021-10-20 17:00:00|4173.34|4171.84|4171.34|4169.84|4173.84|4172.34|4170.84|4169.34|1224
1634749500000|2021-10-20 17:05:00|4171.84|4170.34|4170.84|4169.34|4172.34|4170.84|4170.34|4168.84|1796
1634749800000|2021-10-20 17:10:00|4171.34|4169.84|4171.34|4169.84|4172.34|4170.84|4170.84|4169.34|1121
1634750100000|2021-10-20 17:15:00|4170.84|4169.34|4168.84|4167.34|4171.34|4169.84|4168.84|4167.34|820
1634750400000|2021-10-20 17:20:00|4169.34|4167.84|4169.84|4168.34|4169.84|4168.34|4167.34|4165.84|1261
1634750700000|2021-10-20 17:25:00|4169.54|4168.04|4170.34|4168.84|4170.84|4169.34|4169.34|4167.84|713
1634751000000|2021-10-20 17:30:00|4170.54|4169.04|4169.84|4168.34|4170.54|4169.04|4168.84|4167.34|301
1634751300000|2021-10-20 17:35:00|4170.34|4168.84|4170.84|4169.34|4170.84|4169.34|4169.84|4168.34|624
1634751600000|2021-10-20 17:40:00|4170.34|4168.84|4170.84|4169.34|4170.84|4169.34|4169.84|4168.34|569
1634751900000|2021-10-20 17:45:00|4170.34|4168.84|4170.84|4169.34|4171.34|4169.84|4169.34|4167.84|704
1634752200000|2021-10-20 17:50:00|4170.54|4169.04|4170.34|4168.84|4170.84|4169.34|4170.34|4168.84|328
1634752500000|2021-10-20 17:55:00|4170.04|4168.54|4170.84|4169.34|4170.84|4169.34|4169.84|4168.34|281
1634752800000|2021-10-20 18:00:00|4170.34|4168.84|4171.84|4170.34|4172.34|4170.84|4170.34|4168.84|803
1634753100000|2021-10-20 18:05:00|4172.04|4170.54|4172.84|4171.34|4172.84|4171.34|4171.84|4170.34|510
1634753400000|2021-10-20 18:10:00|4172.34|4170.84|4172.84|4171.34|4173.34|4171.84|4172.34|4170.84|493
1634753700000|2021-10-20 18:15:00|4173.34|4171.84|4172.84|4171.34|4173.34|4171.84|4172.84|4171.34|340
1634754000000|2021-10-20 18:20:00|4172.54|4171.04|4171.84|4170.34|4172.84|4171.34|4171.84|4170.34|503
1634754300000|2021-10-20 18:25:00|4172.04|4170.54|4172.84|4171.34|4172.84|4171.34|4171.84|4170.34|306
1634754600000|2021-10-20 18:30:00|4172.34|4170.84|4173.34|4171.84|4173.84|4172.34|4172.34|4170.84|593
1634754900000|2021-10-20 18:35:00|4173.84|4172.34|4172.84|4171.34|4173.84|4172.34|4172.84|4171.34|590
1634755200000|2021-10-20 18:40:00|4172.54|4171.04|4171.84|4170.34|4172.84|4171.34|4171.84|4170.34|875
1634755500000|2021-10-20 18:45:00|4172.34|4170.84|4172.84|4171.34|4172.84|4171.34|4171.84|4170.34|234
1634755800000|2021-10-20 18:50:00|4172.34|4170.84|4172.84|4171.34|4172.84|4171.34|4171.84|4170.34|229
1634756100000|2021-10-20 18:55:00|4172.54|4171.04|4172.84|4171.34|4173.34|4171.84|4172.34|4170.84|305
1634756400000|2021-10-20 19:00:00|4173.34|4171.84|4172.84|4171.34|4173.84|4172.34|4172.84|4171.34|444
1634756700000|2021-10-20 19:05:00|4173.34|4171.84|4173.84|4172.34|4174.34|4172.84|4173.34|4171.84|297
1634757000000|2021-10-20 19:10:00|4174.34|4172.84|4173.34|4171.84|4174.34|4172.84|4173.34|4171.84|220
1634757300000|2021-10-20 19:15:00|4172.84|4171.34|4172.84|4171.34|4173.34|4171.84|4171.84|4170.34|290
1634757600000|2021-10-20 19:20:00|4173.34|4171.84|4173.34|4171.84|4173.84|4172.34|4172.34|4170.84|501
1634757900000|2021-10-20 19:25:00|4173.54|4172.04|4172.84|4171.34|4173.84|4172.34|4172.84|4171.34|417
1634758200000|2021-10-20 19:30:00|4172.34|4170.84|4173.34|4171.84|4173.34|4171.84|4171.84|4170.34|223
1634758500000|2021-10-20 19:35:00|4173.04|4171.54|4171.84|4170.34|4173.34|4171.84|4171.84|4170.34|352
1634758800000|2021-10-20 19:40:00|4172.34|4170.84|4173.34|4171.84|4173.84|4172.34|4172.34|4170.84|519
1634759100000|2021-10-20 19:45:00|4173.84|4172.34|4171.84|4170.34|4173.84|4172.34|4171.84|4170.34|822
1634759400000|2021-10-20 19:50:00|4171.34|4169.84|4171.84|4170.34|4173.34|4171.84|4171.34|4169.84|1347
1634759700000|2021-10-20 19:55:00|4171.34|4169.84|4173.04|4171.54|4173.04|4171.54|4170.84|4169.34|2317
1634760000000|2021-10-20 20:00:00|4174.69|4171.69|4171.69|4168.69|4176.49|4173.49|4171.49|4168.49|104
1634760300000|2021-10-20 20:05:00|4171.49|4168.49|4170.29|4167.29|4172.19|4169.19|4170.09|4167.09|0
1634760600000|2021-10-20 20:10:00|4170.49|4167.49|4170.99|4167.99|4171.89|4168.89|4170.09|4167.09|0
1634760900000|2021-10-20 20:15:00|4170.49|4167.49|4170.99|4167.99|4171.19|4168.19|4170.09|4167.09|0
1634761200000|2021-10-20 20:20:00|4171.09|4168.09|4170.09|4167.09|4171.49|4168.49|4170.09|4167.09|0
1634761500000|2021-10-20 20:25:00|4169.39|4166.39|4170.29|4167.29|4170.99|4167.99|4169.39|4166.39|0
1634761800000|2021-10-20 20:30:00|4170.49|4167.49|4170.79|4167.79|4170.79|4167.79|4170.29|4167.29|0
1634762100000|2021-10-20 20:35:00|4170.99|4167.99|4171.19|4168.19|4171.19|4168.19|4170.79|4167.79|0
1634762400000|2021-10-20 20:40:00|4170.99|4167.99|4170.99|4167.99|4171.19|4168.19|4170.79|4167.79|0
1634762700000|2021-10-20 20:45:00|4171.19|4168.19|4170.49|4167.49|4171.49|4168.49|4170.49|4167.49|0
1634763000000|2021-10-20 20:50:00|4170.79|4167.79|4170.49|4167.49|4170.99|4167.99|4170.49|4167.49|0
1634763300000|2021-10-20 20:55:00|4170.69|4167.69|4170.69|4167.69|4170.99|4167.99|4170.49|4167.49|0
1634763600000|2021-10-20 21:00:00|4170.79|4167.79|4170.89|4167.89|4170.89|4167.89|4170.49|4167.49|0
1634763900000|2021-10-20 21:05:00|4170.69|4167.69|4170.99|4167.99|4170.99|4167.99|4170.59|4167.59|0
1634764500000|2021-10-20 21:15:00|4170.89|4167.89|4170.69|4167.69|4170.89|4167.89|4170.59|4167.59|0
1634764800000|2021-10-20 21:20:00|4170.79|4167.79|4170.69|4167.69|4170.79|4167.79|4170.59|4167.59|0
1634765100000|2021-10-20 21:25:00|4170.89|4167.89|4170.99|4167.99|4170.99|4167.99|4170.69|4167.69|0
1634765400000|2021-10-20 21:30:00|4170.89|4167.89|4170.89|4167.89|4170.89|4167.89|4170.79|4167.79|0
1634765700000|2021-10-20 21:35:00|4170.69|4167.69|4170.59|4167.59|4170.69|4167.69|4170.49|4167.49|0
1634766000000|2021-10-20 21:40:00|4170.49|4167.49|4170.59|4167.59|4170.59|4167.59|4170.49|4167.49|0
1634766300000|2021-10-20 21:45:00|4170.49|4167.49|4170.49|4167.49|4170.49|4167.49|4170.49|4167.49|0
1634766600000|2021-10-20 21:50:00|4170.69|4167.69|4170.59|4167.59|4170.69|4167.69|4170.49|4167.49|0
1634767200000|2021-10-20 22:00:00|4171.09|4168.09|4171.49|4168.49|4172.39|4169.39|4170.49|4167.49|0
1634767500000|2021-10-20 22:05:00|4171.29|4168.29|4170.79|4167.79|4171.59|4168.59|4170.79|4167.79|0
1634767800000|2021-10-20 22:10:00|4170.99|4167.99|4169.19|4166.19|4170.99|4167.99|4169.19|4166.19|0
1634768100000|2021-10-20 22:15:00|4168.89|4165.89|4170.49|4167.49|4170.49|4167.49|4168.89|4165.89|0
1634768400000|2021-10-20 22:20:00|4170.29|4167.29|4170.29|4167.29|4170.49|4167.49|4169.89|4166.89|0
1634768700000|2021-10-20 22:25:00|4170.49|4167.49|4169.89|4166.89|4170.49|4167.49|4169.59|4166.59|0
1634769000000|2021-10-20 22:30:00|4170.29|4167.29|4170.99|4167.99|4170.99|4167.99|4170.09|4167.09|0
1634769300000|2021-10-20 22:35:00|4171.09|4168.09|4170.99|4167.99|4171.69|4168.69|4170.49|4167.49|0
1634769600000|2021-10-20 22:40:00|4171.09|4168.09|4170.79|4167.79|4171.19|4168.19|4170.49|4167.49|0
1634769900000|2021-10-20 22:45:00|4170.99|4167.99|4170.79|4167.79|4170.99|4167.99|4170.69|4167.69|0
1634770200000|2021-10-20 22:50:00|4170.99|4167.99|4169.89|4166.89|4170.99|4167.99|4169.59|4166.59|0
1634770500000|2021-10-20 22:55:00|4170.09|4167.09|4170.09|4167.09|4170.29|4167.29|4169.59|4166.59|0
1634770800000|2021-10-20 23:00:00|4170.29|4167.29|4171.19|4168.19|4171.49|4168.49|4170.29|4167.29|0
1634771100000|2021-10-20 23:05:00|4171.29|4168.29|4170.79|4167.79|4171.49|4168.49|4170.49|4167.49|0
1634771400000|2021-10-20 23:10:00|4170.99|4167.99|4170.79|4167.79|4171.19|4168.19|4170.79|4167.79|0
1634771700000|2021-10-20 23:15:00|4170.69|4167.69|4169.19|4166.19|4170.79|4167.79|4168.99|4165.99|0
1634772000000|2021-10-20 23:20:00|4169.39|4166.39|4169.39|4166.39|4169.59|4166.59|4168.69|4165.69|0
1634772300000|2021-10-20 23:25:00|4169.19|4166.19|4169.59|4166.59|4169.89|4166.89|4168.89|4165.89|0
1634772600000|2021-10-20 23:30:00|4169.39|4166.39|4169.19|4166.19|4169.89|4166.89|4169.19|4166.19|0
1634772900000|2021-10-20 23:35:00|4169.39|4166.39|4169.39|4166.39|4169.89|4166.89|4168.89|4165.89|0
1634773200000|2021-10-20 23:40:00|4169.19|4166.19|4169.59|4166.59|4169.89|4166.89|4169.19|4166.19|0
1634773500000|2021-10-20 23:45:00|4169.49|4166.49|4168.39|4165.39|4169.59|4166.59|4168.19|4165.19|0
1634773800000|2021-10-20 23:50:00|4168.49|4165.49|4166.89|4163.89|4168.49|4165.49|4166.89|4163.89|0
1634774100000|2021-10-20 23:55:00|4166.99|4163.99|4166.89|4163.89|4167.79|4164.79|4166.89|4163.89|0
1634774400000|2021-10-21 00:00:00|4167.09|4164.09|4167.19|4164.19|4167.99|4164.99|4165.49|4162.49|0
1634774700000|2021-10-21 00:05:00|4167.29|4164.29|4167.69|4164.69|4167.99|4164.99|4167.09|4164.09|0
1634775000000|2021-10-21 00:10:00|4167.79|4164.79|4167.69|4164.69|4168.49|4165.49|4167.49|4164.49|0
1634775300000|2021-10-21 00:15:00|4167.49|4164.49|4165.09|4163.09|4167.69|4165.09|4163.29|4161.29|484
1634775600000|2021-10-21 00:20:00|4164.79|4162.79|4166.09|4164.09|4166.59|4164.59|4164.09|4162.09|307
1634775900000|2021-10-21 00:25:00|4165.79|4163.79|4165.29|4163.29|4166.09|4164.09|4164.59|4162.59|216
1634776200000|2021-10-21 00:30:00|4165.59|4163.59|4166.09|4164.09|4166.09|4164.09|4164.79|4162.79|114
1634776500000|2021-10-21 00:35:00|4165.79|4163.79|4169.09|4167.09|4169.59|4167.59|4165.79|4163.79|163
1634776800000|2021-10-21 00:40:00|4168.79|4166.79|4170.09|4168.09|4170.09|4168.09|4168.59|4166.59|107
1634777100000|2021-10-21 00:45:00|4169.79|4167.79|4170.09|4168.09|4170.59|4168.59|4169.59|4167.59|190
1634777400000|2021-10-21 00:50:00|4169.59|4167.59|4169.09|4167.09|4169.79|4167.79|4168.79|4166.79|150
1634777700000|2021-10-21 00:55:00|4169.29|4167.29|4170.29|4168.29|4170.29|4168.29|4168.59|4166.59|101
1634778000000|2021-10-21 01:00:00|4170.09|4168.09|4168.09|4166.09|4170.29|4168.29|4167.09|4165.09|126
1634778300000|2021-10-21 01:05:00|4168.29|4166.29|4167.09|4165.09|4168.79|4166.79|4166.79|4164.79|171
1634778600000|2021-10-21 01:10:00|4166.59|4164.59|4168.09|4166.09|4168.59|4166.59|4166.59|4164.59|20
1634778900000|2021-10-21 01:15:00|4167.59|4165.59|4168.59|4166.59|4169.59|4167.59|4167.09|4165.09|97
1634779200000|2021-10-21 01:20:00|4168.79|4166.79|4169.59|4167.59|4170.29|4168.29|4168.59|4166.59|75
1634779500000|2021-10-21 01:25:00|4169.09|4167.09|4167.09|4165.09|4169.29|4167.29|4167.09|4165.09|70
1634779800000|2021-10-21 01:30:00|4167.29|4165.29|4170.09|4168.09|4170.09|4168.09|4166.59|4164.59|128
1634780100000|2021-10-21 01:35:00|4170.29|4168.29|4173.09|4171.09|4173.59|4171.59|4170.09|4168.09|203
1634780400000|2021-10-21 01:40:00|4173.29|4171.29|4172.09|4170.09|4174.09|4172.09|4172.09|4170.09|71
1634780700000|2021-10-21 01:45:00|4172.29|4170.29|4174.09|4172.09|4174.09|4172.09|4172.09|4170.09|36
1634781000000|2021-10-21 01:50:00|4173.79|4171.79|4174.09|4172.09|4175.09|4173.09|4173.29|4171.29|62
1634781300000|2021-10-21 01:55:00|4174.59|4172.59|4174.29|4172.29|4175.09|4173.09|4173.59|4171.59|79
1634781600000|2021-10-21 02:00:00|4174.09|4172.09|4174.29|4172.29|4175.29|4173.29|4174.09|4172.09|44
1634781900000|2021-10-21 02:05:00|4174.09|4172.09|4174.59|4172.59|4174.59|4172.59|4174.09|4172.09|19
1634782200000|2021-10-21 02:10:00|4175.09|4173.09|4173.09|4171.09|4175.09|4173.09|4173.09|4171.09|166
1634782500000|2021-10-21 02:15:00|4173.29|4171.29|4172.59|4170.59|4173.79|4171.79|4172.59|4170.59|46
1634782800000|2021-10-21 02:20:00|4173.09|4171.09|4173.59|4171.59|4173.79|4171.79|4172.59|4170.59|81
1634783100000|2021-10-21 02:25:00|4173.79|4171.79|4174.29|4172.29|4175.29|4173.29|4173.29|4171.29|36
1634783400000|2021-10-21 02:30:00|4174.09|4172.09|4173.59|4171.59|4175.09|4173.09|4173.29|4171.29|38
1634783700000|2021-10-21 02:35:00|4173.29|4171.29|4174.59|4172.59|4174.59|4172.59|4173.09|4171.09|22
1634784000000|2021-10-21 02:40:00|4174.29|4172.29|4173.09|4171.09|4174.59|4172.59|4173.09|4171.09|26
1634784300000|2021-10-21 02:45:00|4173.59|4171.59|4173.09|4171.09|4174.09|4172.09|4173.09|4171.09|79
1634784600000|2021-10-21 02:50:00|4172.59|4170.59|4172.59|4170.59|4173.09|4171.09|4172.09|4170.09|65
1634784900000|2021-10-21 02:55:00|4172.79|4170.79|4173.79|4171.79|4174.09|4172.09|4172.79|4170.79|41
1634785200000|2021-10-21 03:00:00|4174.09|4172.09|4173.09|4171.09|4174.59|4172.59|4172.79|4170.79|32
1634785500000|2021-10-21 03:05:00|4172.79|4170.79|4173.09|4171.09|4173.09|4171.09|4172.59|4170.59|28
1634785800000|2021-10-21 03:10:00|4172.79|4170.79|4173.29|4171.29|4173.29|4171.29|4172.59|4170.59|6
1634786100000|2021-10-21 03:15:00|4173.59|4171.59|4171.09|4169.09|4173.79|4171.79|4171.09|4169.09|29
1634786400000|2021-10-21 03:20:00|4170.79|4168.79|4171.59|4169.59|4171.79|4169.79|4170.59|4168.59|28
1634786700000|2021-10-21 03:25:00|4171.29|4169.29|4171.09|4169.09|4172.09|4170.09|4171.09|4169.09|30
1634787000000|2021-10-21 03:30:00|4171.79|4169.79|4171.29|4169.29|4171.79|4169.79|4171.09|4169.09|36
1634787300000|2021-10-21 03:35:00|4171.59|4169.59|4171.59|4169.59|4171.79|4169.79|4171.09|4169.09|17
1634787600000|2021-10-21 03:40:00|4171.79|4169.79|4171.09|4169.09|4171.79|4169.79|4171.09|4169.09|12
1634787900000|2021-10-21 03:45:00|4171.59|4169.59|4170.09|4168.09|4171.79|4169.79|4170.09|4168.09|62
1634788200000|2021-10-21 03:50:00|4170.59|4168.59|4169.79|4167.79|4170.59|4168.59|4169.59|4167.59|31
1634788500000|2021-10-21 03:55:00|4169.59|4167.59|4167.79|4165.79|4170.09|4168.09|4167.59|4165.59|82
1634788800000|2021-10-21 04:00:00|4167.59|4165.59|4167.79|4165.79|4168.79|4166.79|4167.09|4165.09|68
1634789100000|2021-10-21 04:05:00|4168.09|4166.09|4167.09|4165.09|4168.09|4166.09|4166.29|4164.29|165
1634789400000|2021-10-21 04:10:00|4166.79|4164.79|4165.59|4163.59|4167.09|4165.09|4165.09|4163.09|216
1634789700000|2021-10-21 04:15:00|4165.29|4163.29|4163.59|4161.59|4165.29|4163.29|4163.09|4161.09|463
1634790000000|2021-10-21 04:20:00|4163.79|4161.79|4164.09|4162.09|4165.09|4163.09|4163.59|4161.59|141
1634790300000|2021-10-21 04:25:00|4163.59|4161.59|4162.09|4160.09|4164.59|4162.59|4161.29|4159.29|356
1634790600000|2021-10-21 04:30:00|4161.59|4159.59|4161.09|4159.09|4162.09|4160.09|4160.59|4158.59|309
1634790900000|2021-10-21 04:35:00|4160.79|4158.79|4161.09|4159.09|4162.09|4160.09|4160.79|4158.79|278
1634791200000|2021-10-21 04:40:00|4161.59|4159.59|4161.79|4159.79|4162.29|4160.29|4161.09|4159.09|255
1634791500000|2021-10-21 04:45:00|4161.59|4159.59|4162.59|4160.59|4162.59|4160.59|4161.09|4159.09|270
1634791800000|2021-10-21 04:50:00|4162.29|4160.29|4163.59|4161.59|4163.59|4161.59|4162.09|4160.09|179
1634792100000|2021-10-21 04:55:00|4163.29|4161.29|4164.09|4162.09|4164.09|4162.09|4162.59|4160.59|139
1634792400000|2021-10-21 05:00:00|4163.79|4161.79|4162.09|4160.09|4164.09|4162.09|4161.59|4159.59|107
1634792700000|2021-10-21 05:05:00|4162.29|4160.29|4161.29|4159.29|4163.09|4161.09|4161.29|4159.29|69
1634793000000|2021-10-21 05:10:00|4161.59|4159.59|4160.79|4158.79|4161.59|4159.59|4160.59|4158.59|254
1634793300000|2021-10-21 05:15:00|4160.59|4158.59|4159.59|4157.59|4160.59|4158.59|4157.59|4155.59|430
1634793600000|2021-10-21 05:20:00|4159.09|4157.09|4157.59|4155.59|4159.09|4157.09|4157.59|4155.59|125
1634793900000|2021-10-21 05:25:00|4158.09|4156.09|4157.59|4155.59|4158.09|4156.09|4156.59|4154.59|292
1634794200000|2021-10-21 05:30:00|4157.09|4155.09|4158.59|4156.59|4158.59|4156.59|4156.59|4154.59|197
1634794500000|2021-10-21 05:35:00|4158.09|4156.09|4156.29|4154.29|4158.59|4156.59|4156.09|4154.09|337
1634794800000|2021-10-21 05:40:00|4156.09|4154.09|4155.09|4153.09|4156.59|4154.59|4154.09|4152.09|317
1634795100000|2021-10-21 05:45:00|4155.29|4153.29|4153.09|4151.09|4156.09|4154.09|4153.09|4151.09|376
1634795400000|2021-10-21 05:50:00|4153.29|4151.29|4154.09|4152.09|4154.09|4152.09|4152.09|4150.09|321
1634795700000|2021-10-21 05:55:00|4153.59|4151.59|4154.09|4152.09|4155.09|4153.09|4153.59|4151.59|528
1634796000000|2021-10-21 06:00:00|4153.84|4152.34|4157.84|4156.34|4159.34|4157.84|4151.84|4150.34|1368
1634796300000|2021-10-21 06:05:00|4158.34|4156.84|4158.84|4157.34|4160.54|4159.04|4157.54|4156.04|1248
1634796600000|2021-10-21 06:10:00|4158.54|4157.04|4157.54|4156.04|4160.34|4158.84|4155.84|4154.34|898
1634796900000|2021-10-21 06:15:00|4157.34|4155.84|4156.34|4154.84|4157.84|4156.34|4155.34|4153.84|691
1634797200000|2021-10-21 06:20:00|4156.54|4155.04|4154.34|4152.84|4157.34|4155.84|4154.34|4152.84|597
1634797500000|2021-10-21 06:25:00|4154.84|4153.34|4153.84|4152.34|4154.84|4153.34|4153.04|4151.54|957
1634797800000|2021-10-21 06:30:00|4153.54|4152.04|4151.84|4150.34|4153.54|4152.04|4148.84|4147.34|2562
1634798100000|2021-10-21 06:35:00|4152.34|4150.84|4151.84|4150.34|4153.34|4151.84|4151.34|4149.84|1174
1634798400000|2021-10-21 06:40:00|4151.54|4150.04|4151.34|4149.84|4152.04|4150.54|4150.34|4148.84|806
1634798700000|2021-10-21 06:45:00|4150.84|4149.34|4150.84|4149.34|4152.04|4150.54|4150.34|4148.84|907
1634799000000|2021-10-21 06:50:00|4150.34|4148.84|4147.34|4145.84|4151.34|4149.84|4147.34|4145.84|2644
1634799300000|2021-10-21 06:55:00|4147.04|4145.54|4149.84|4148.34|4150.34|4148.84|4146.34|4144.84|3420
1634799600000|2021-10-21 07:00:00|4149.54|4148.04|4146.34|4144.84|4150.34|4148.84|4139.34|4137.84|18204
1634799900000|2021-10-21 07:05:00|4146.84|4145.34|4154.84|4153.34|4154.84|4153.34|4143.84|4142.34|9254
1634800200000|2021-10-21 07:10:00|4154.34|4152.84|4153.34|4151.84|4156.34|4154.84|4150.84|4149.34|7485
1634800500000|2021-10-21 07:15:00|4152.84|4151.34|4152.84|4151.34|4153.84|4152.34|4150.34|4148.84|5615
1634800800000|2021-10-21 07:20:00|4153.34|4151.84|4155.84|4154.34|4160.04|4158.54|4153.34|4151.84|7288
1634801100000|2021-10-21 07:25:00|4156.04|4154.54|4160.84|4159.34|4161.84|4160.34|4155.34|4153.84|7837
1634801400000|2021-10-21 07:30:00|4161.34|4159.84|4165.84|4164.34|4165.84|4164.34|4160.34|4158.84|5915
1634801700000|2021-10-21 07:35:00|4165.34|4163.84|4161.34|4159.84|4165.34|4163.84|4160.84|4159.34|4837
1634802000000|2021-10-21 07:40:00|4161.9|4160.4|4162.9|4161.4|4164.9|4163.4|4161.9|4160.4|2407
1634802300000|2021-10-21 07:45:00|4163.1|4161.6|4163.9|4162.4|4165.4|4163.9|4162.4|4160.9|1860
1634802600000|2021-10-21 07:50:00|4163.6|4162.1|4164.4|4162.9|4165.9|4164.4|4163.1|4161.6|1426
1634802900000|2021-10-21 07:55:00|4164.6|4163.1|4164.4|4162.9|4166.4|4164.9|4164.4|4162.9|1988
1634803200000|2021-10-21 08:00:00|4164.1|4162.6|4158.1|4156.6|4164.9|4163.4|4157.9|4156.4|3210
1634803500000|2021-10-21 08:05:00|4157.9|4156.4|4155.4|4153.9|4161.1|4159.6|4154.9|4153.4|5062
1634803800000|2021-10-21 08:10:00|4154.9|4153.4|4159.4|4157.9|4161.4|4159.9|4154.6|4153.1|3011
1634804100000|2021-10-21 08:15:00|4159.6|4158.1|4160.9|4159.4|4161.9|4160.4|4159.4|4157.9|867
1634804400000|2021-10-21 08:20:00|4161.4|4159.9|4158.9|4157.4|4161.4|4159.9|4157.9|4156.4|1638
1634804700000|2021-10-21 08:25:00|4159.1|4157.6|4156.9|4155.4|4159.4|4157.9|4156.9|4155.4|1663
1634805000000|2021-10-21 08:30:00|4156.6|4155.1|4157.4|4155.9|4157.9|4156.4|4155.9|4154.4|1496
1634805300000|2021-10-21 08:35:00|4157.6|4156.1|4157.9|4156.4|4158.4|4156.9|4154.9|4153.4|1344
1634805600000|2021-10-21 08:40:00|4157.4|4155.9|4157.9|4156.4|4158.9|4157.4|4156.9|4155.4|1457
1634805900000|2021-10-21 08:45:00|4157.4|4155.9|4156.4|4154.9|4157.9|4156.4|4155.4|4153.9|955
1634806200000|2021-10-21 08:50:00|4156.9|4155.4|4158.4|4156.9|4159.4|4157.9|4156.4|4154.9|3720
1634806500000|2021-10-21 08:55:00|4158.6|4157.1|4156.6|4155.1|4158.9|4157.4|4155.9|4154.4|1510
1634806800000|2021-10-21 09:00:00|4156.4|4154.9|4159.6|4158.1|4159.6|4158.1|4156.4|4154.9|3809
1634807100000|2021-10-21 09:05:00|4159.9|4158.4|4155.9|4154.4|4160.9|4159.4|4155.9|4154.4|6297
1634807400000|2021-10-21 09:10:00|4156.4|4154.9|4156.9|4155.4|4158.4|4156.9|4156.4|4154.9|2224
1634807700000|2021-10-21 09:15:00|4156.4|4154.9|4154.9|4153.4|4158.4|4156.9|4154.9|4153.4|3944
1634808000000|2021-10-21 09:20:00|4154.6|4153.1|4157.4|4155.9|4157.4|4155.9|4153.9|4152.4|5072
1634808300000|2021-10-21 09:25:00|4157.9|4156.4|4159.9|4158.4|4160.1|4158.6|4157.1|4155.6|26275
1634808600000|2021-10-21 09:30:00|4159.4|4157.9|4160.4|4158.9|4160.6|4159.1|4158.4|4156.9|5604
1634808900000|2021-10-21 09:35:00|4160.6|4159.1|4160.6|4159.1|4161.4|4159.9|4160.4|4158.9|1668
1634809200000|2021-10-21 09:40:00|4160.9|4159.4|4162.4|4160.9|4162.4|4160.9|4160.6|4159.1|1258
1634809500000|2021-10-21 09:45:00|4162.6|4161.1|4161.9|4160.4|4163.4|4161.9|4161.9|4160.4|2075
1634809800000|2021-10-21 09:50:00|4162.1|4160.6|4160.9|4159.4|4162.9|4161.4|4160.9|4159.4|2370
1634810100000|2021-10-21 09:55:00|4161.1|4159.6|4164.4|4162.9|4164.9|4163.4|4160.9|4159.4|2153
1634810400000|2021-10-21 10:00:00|4164.6|4163.1|4165.4|4163.9|4165.9|4164.4|4163.4|4161.9|15478
1634810700000|2021-10-21 10:05:00|4164.9|4163.4|4163.9|4162.4|4165.4|4163.9|4162.9|4161.4|1325
1634811000000|2021-10-21 10:10:00|4163.4|4161.9|4162.4|4160.9|4163.4|4161.9|4161.9|4160.4|1705
1634811300000|2021-10-21 10:15:00|4161.9|4160.4|4162.4|4160.9|4162.9|4161.4|4161.9|4160.4|775
1634811600000|2021-10-21 10:20:00|4162.9|4161.4|4161.1|4159.6|4162.9|4161.4|4160.4|4158.9|2031
1634811900000|2021-10-21 10:25:00|4161.4|4159.9|4159.9|4158.4|4162.4|4160.9|4159.4|4157.9|1056
1634812200000|2021-10-21 10:30:00|4160.4|4158.9|4160.4|4158.9|4161.9|4160.4|4159.9|4158.4|4505
1634812500000|2021-10-21 10:35:00|4159.9|4158.4|4162.9|4161.4|4162.9|4161.4|4159.4|4157.9|1429
1634812800000|2021-10-21 10:40:00|4162.4|4160.9|4161.1|4159.6|4162.9|4161.4|4161.1|4159.6|1250
1634813100000|2021-10-21 10:45:00|4161.4|4159.9|4161.4|4159.9|4162.4|4160.9|4160.9|4159.4|746
1634813400000|2021-10-21 10:50:00|4161.9|4160.4|4157.9|4156.4|4161.9|4160.4|4157.9|4156.4|1702
1634813700000|2021-10-21 10:55:00|4158.4|4156.9|4158.4|4156.9|4158.9|4157.4|4156.9|4155.4|2785
1634814000000|2021-10-21 11:00:00|4158.6|4157.1|4157.9|4156.4|4158.9|4157.4|4157.9|4156.4|2144
1634814300000|2021-10-21 11:05:00|4158.1|4156.6|4158.9|4157.4|4160.1|4158.6|4157.9|4156.4|1774
1634814600000|2021-10-21 11:10:00|4159.1|4157.6|4159.9|4158.4|4160.4|4158.9|4158.9|4157.4|5092
1634814900000|2021-10-21 11:15:00|4159.4|4157.9|4159.9|4158.4|4160.4|4158.9|4159.4|4157.9|1432
1634815200000|2021-10-21 11:20:00|4160.4|4158.9|4160.9|4159.4|4161.4|4159.9|4159.4|4157.9|1398
1634815500000|2021-10-21 11:25:00|4161.1|4159.6|4160.4|4158.9|4161.4|4159.9|4158.6|4157.1|3534
1634815800000|2021-10-21 11:30:00|4160.1|4158.6|4160.4|4158.9|4160.4|4158.9|4159.9|4158.4|936
1634816100000|2021-10-21 11:35:00|4160.6|4159.1|4160.9|4159.4|4161.4|4159.9|4160.4|4158.9|1508
1634816400000|2021-10-21 11:40:00|4160.92|4159.42|4158.92|4157.42|4161.42|4159.92|4158.92|4157.42|1001
1634816700000|2021-10-21 11:45:00|4158.42|4156.92|4160.92|4159.42|4160.92|4159.42|4158.42|4156.92|1149
1634817000000|2021-10-21 11:50:00|4160.42|4158.92|4159.92|4158.42|4161.92|4160.42|4159.42|4157.92|891
1634817300000|2021-10-21 11:55:00|4159.42|4157.92|4159.12|4157.62|4160.42|4158.92|4158.42|4156.92|1593
1634817600000|2021-10-21 12:00:00|4159.42|4157.92|4158.92|4157.42|4159.62|4158.12|4158.42|4156.92|1021
1634817900000|2021-10-21 12:05:00|4159.42|4157.92|4159.92|4158.42|4160.92|4159.42|4158.92|4157.42|1009
1634818200000|2021-10-21 12:10:00|4160.42|4158.92|4159.92|4158.42|4160.42|4158.92|4158.92|4157.42|981
1634818500000|2021-10-21 12:15:00|4159.42|4157.92|4158.92|4157.42|4159.42|4157.92|4158.42|4156.92|963
1634818800000|2021-10-21 12:20:00|4158.42|4156.92|4158.92|4157.42|4159.92|4158.42|4158.42|4156.92|1408
1634819100000|2021-10-21 12:25:00|4158.42|4156.92|4158.92|4157.42|4159.42|4157.92|4158.42|4156.92|7626
1634819400000|2021-10-21 12:30:00|4158.62|4157.12|4161.42|4159.92|4161.42|4159.92|4158.62|4157.12|3400
1634819700000|2021-10-21 12:35:00|4160.92|4159.42|4160.92|4159.42|4162.42|4160.92|4160.42|4158.92|2092
1634820000000|2021-10-21 12:40:00|4160.42|4158.92|4164.12|4162.62|4164.42|4162.92|4160.12|4158.62|4638
1634820300000|2021-10-21 12:45:00|4164.42|4162.92|4162.42|4160.92|4164.42|4162.92|4161.42|4159.92|2220
1634820600000|2021-10-21 12:50:00|4161.92|4160.42|4158.92|4157.42|4162.92|4161.42|4158.92|4157.42|1908
1634820900000|2021-10-21 12:55:00|4159.42|4157.92|4159.92|4158.42|4161.12|4159.62|4158.92|4157.42|3038
1634821200000|2021-10-21 13:00:00|4160.42|4158.92|4159.42|4157.92|4160.42|4158.92|4157.92|4156.42|2602
1634821500000|2021-10-21 13:05:00|4158.92|4157.42|4157.42|4155.92|4160.42|4158.92|4156.92|4155.42|1948
1634821800000|2021-10-21 13:10:00|4157.92|4156.42|4157.92|4156.42|4159.42|4157.92|4156.92|4155.42|2983
1634822100000|2021-10-21 13:15:00|4157.42|4155.92|4156.92|4155.42|4158.42|4156.92|4156.92|4155.42|2238
1634822400000|2021-10-21 13:20:00|4157.42|4155.92|4159.92|4158.42|4160.42|4158.92|4156.92|4155.42|2048
1634822700000|2021-10-21 13:25:00|4159.42|4157.92|4159.12|4157.62|4160.42|4158.92|4158.92|4157.42|2083
1634823000000|2021-10-21 13:30:00|4158.92|4157.42|4157.92|4156.42|4159.92|4158.42|4154.92|4153.42|6840
1634823300000|2021-10-21 13:35:00|4157.42|4155.92|4157.92|4156.42|4158.92|4157.42|4155.92|4154.42|5001
1634823600000|2021-10-21 13:40:00|4157.42|4155.92|4158.92|4157.42|4160.42|4158.92|4156.42|4154.92|7729
1634823900000|2021-10-21 13:45:00|4159.42|4157.92|4159.42|4157.92|4161.42|4159.92|4158.42|4156.92|2255
1634824200000|2021-10-21 13:50:00|4159.92|4158.42|4157.42|4155.92|4160.92|4159.42|4156.92|4155.42|2654
1634824500000|2021-10-21 13:55:00|4157.92|4156.42|4158.92|4157.42|4159.42|4157.92|4157.42|4155.92|3126
1634824800000|2021-10-21 14:00:00|4159.42|4157.92|4159.92|4158.42|4160.92|4159.42|4158.92|4157.42|3957
1634825100000|2021-10-21 14:05:00|4160.12|4158.62|4160.92|4159.42|4160.92|4159.42|4156.92|4155.42|4562
1634825400000|2021-10-21 14:10:00|4160.83|4159.33|4158.83|4157.33|4160.83|4159.33|4157.83|4156.33|10303
1634825700000|2021-10-21 14:15:00|4159.33|4157.83|4161.83|4160.33|4162.83|4161.33|4158.83|4157.33|3136
1634826000000|2021-10-21 14:20:00|4162.03|4160.53|4165.33|4163.83|4165.83|4164.33|4160.83|4159.33|4897
1634826300000|2021-10-21 14:25:00|4165.83|4164.33|4167.83|4166.33|4167.83|4166.33|4164.83|4163.33|3476
1634826600000|2021-10-21 14:30:00|4167.33|4165.83|4165.33|4163.83|4167.83|4166.33|4164.83|4163.33|8829
1634826900000|2021-10-21 14:35:00|4165.83|4164.33|4165.83|4164.33|4166.53|4165.03|4165.33|4163.83|3358
1634827200000|2021-10-21 14:40:00|4166.33|4164.83|4164.83|4163.33|4166.83|4165.33|4164.83|4163.33|3279
1634827500000|2021-10-21 14:45:00|4165.33|4163.83|4166.33|4164.83|4166.83|4165.33|4165.03|4163.53|3593
1634827800000|2021-10-21 14:50:00|4166.83|4165.33|4164.83|4163.33|4166.83|4165.33|4164.83|4163.33|3209
1634828100000|2021-10-21 14:55:00|4165.33|4163.83|4164.83|4163.33|4166.33|4164.83|4164.83|4163.33|4551
1634828400000|2021-10-21 15:00:00|4165.33|4163.83|4165.83|4164.33|4167.83|4166.33|4164.83|4163.33|5885
1634828700000|2021-10-21 15:05:00|4165.33|4163.83|4161.83|4160.33|4165.33|4163.83|4161.83|4160.33|5754
1634829000000|2021-10-21 15:10:00|4162.33|4160.83|4163.33|4161.83|4163.83|4162.33|4161.33|4159.83|16173
1634829300000|2021-10-21 15:15:00|4163.83|4162.33|4162.83|4161.33|4163.83|4162.33|4162.83|4161.33|6648
1634829600000|2021-10-21 15:20:00|4163.33|4161.83|4161.83|4160.33|4163.83|4162.33|4161.83|4160.33|11760
1634829900000|2021-10-21 15:25:00|4161.33|4159.83|4156.33|4154.83|4162.33|4160.83|4155.83|4154.33|20216
1634830200000|2021-10-21 15:30:00|4156.83|4155.33|4157.83|4156.33|4159.33|4157.83|4156.33|4154.83|34079
1634830500000|2021-10-21 15:35:00|4158.33|4156.83|4159.33|4157.83|4159.83|4158.33|4156.33|4154.83|17135
1634830800000|2021-10-21 15:40:00|4158.83|4157.33|4159.83|4158.33|4159.83|4158.33|4157.03|4155.53|6084
1634831100000|2021-10-21 15:45:00|4160.03|4158.53|4158.33|4156.83|4160.03|4158.53|4158.33|4156.83|7482
1634831400000|2021-10-21 15:50:00|4158.83|4157.33|4159.83|4158.33|4159.83|4158.33|4157.83|4156.33|4773
1634831700000|2021-10-21 15:55:00|4159.33|4157.83|4159.33|4157.83|4160.33|4158.83|4159.33|4157.83|2671
1634832000000|2021-10-21 16:00:00|4159.83|4158.33|4161.83|4160.33|4162.33|4160.83|4159.83|4158.33|8331
1634832300000|2021-10-21 16:05:00|4161.33|4159.83|4160.33|4158.83|4161.83|4160.33|4160.33|4158.83|3269
1634832600000|2021-10-21 16:10:00|4160.83|4159.33|4161.83|4160.33|4162.33|4160.83|4160.33|4158.83|3417
1634832900000|2021-10-21 16:15:00|4162.33|4160.83|4161.33|4159.83|4162.33|4160.83|4160.83|4159.33|1038
1634833200000|2021-10-21 16:20:00|4160.83|4159.33|4161.83|4160.33|4161.83|4160.33|4160.83|4159.33|1696
1634833500000|2021-10-21 16:25:00|4161.33|4159.83|4161.33|4159.83|4161.53|4160.03|4160.33|4158.83|1041
1634833800000|2021-10-21 16:30:00|4161.83|4160.33|4160.83|4159.33|4161.83|4160.33|4160.33|4158.83|1868
1634834100000|2021-10-21 16:35:00|4160.33|4158.83|4160.33|4158.83|4160.53|4159.03|4159.83|4158.33|526
1634834400000|2021-10-21 16:40:00|4160.03|4158.53|4160.83|4159.33|4160.83|4159.33|4159.83|4158.33|833
1634834700000|2021-10-21 16:45:00|4161.33|4159.83|4161.33|4159.83|4161.83|4160.33|4160.33|4158.83|2544
1634835000000|2021-10-21 16:50:00|4161.83|4160.33|4162.83|4161.33|4162.83|4161.33|4161.33|4159.83|1882
1634835300000|2021-10-21 16:55:00|4163.03|4161.53|4161.83|4160.33|4163.33|4161.83|4161.83|4160.33|856
1634835600000|2021-10-21 17:00:00|4161.33|4159.83|4161.83|4160.33|4162.83|4161.33|4161.33|4159.83|1193
1634835900000|2021-10-21 17:05:00|4161.33|4159.83|4162.33|4160.83|4163.33|4161.83|4161.33|4159.83|1452
1634836200000|2021-10-21 17:10:00|4161.83|4160.33|4161.83|4160.33|4162.33|4160.83|4161.83|4160.33|742
1634836500000|2021-10-21 17:15:00|4162.33|4160.83|4161.83|4160.33|4162.33|4160.83|4161.33|4159.83|780
1634836800000|2021-10-21 17:20:00|4162.33|4160.83|4163.33|4161.83|4163.33|4161.83|4161.83|4160.33|562
1634837100000|2021-10-21 17:25:00|4163.03|4161.53|4163.83|4162.33|4163.83|4162.33|4162.83|4161.33|453
1634837400000|2021-10-21 17:30:00|4163.33|4161.83|4162.83|4161.33|4163.83|4162.33|4162.83|4161.33|400
1634837700000|2021-10-21 17:35:00|4163.33|4161.83|4162.83|4161.33|4163.33|4161.83|4162.83|4161.33|225
1634838000000|2021-10-21 17:40:00|4162.33|4160.83|4162.33|4160.83|4162.33|4160.83|4161.83|4160.33|562
1634838300000|2021-10-21 17:45:00|4161.83|4160.33|4161.83|4160.33|4162.33|4160.83|4161.03|4159.53|890
1634838600000|2021-10-21 17:50:00|4161.53|4160.03|4160.33|4158.83|4161.83|4160.33|4159.83|4158.33|729
1634838900000|2021-10-21 17:55:00|4160.83|4159.33|4160.33|4158.83|4160.83|4159.33|4159.83|4158.33|937
1634839200000|2021-10-21 18:00:00|4160.83|4159.33|4161.83|4160.33|4161.83|4160.33|4160.33|4158.83|530
1634839500000|2021-10-21 18:05:00|4162.33|4160.83|4161.33|4159.83|4162.33|4160.83|4161.33|4159.83|1097
1634839800000|2021-10-21 18:10:00|4161.53|4160.03|4160.83|4159.33|4161.53|4160.03|4160.83|4159.33|276
1634840100000|2021-10-21 18:15:00|4161.33|4159.83|4162.83|4161.33|4163.33|4161.83|4161.33|4159.83|574
1634840400000|2021-10-21 18:20:00|4163.03|4161.53|4163.33|4161.83|4163.33|4161.83|4162.33|4160.83|412
1634840700000|2021-10-21 18:25:00|4163.83|4162.33|4164.83|4163.33|4164.83|4163.33|4163.83|4162.33|624
1634841000000|2021-10-21 18:30:00|4164.33|4162.83|4164.83|4163.33|4164.83|4163.33|4163.83|4162.33|637
1634841300000|2021-10-21 18:35:00|4164.33|4162.83|4163.83|4162.33|4164.83|4163.33|4163.83|4162.33|270
1634841600000|2021-10-21 18:40:00|4163.33|4161.83|4163.83|4162.33|4163.83|4162.33|4163.33|4161.83|297
1634841900000|2021-10-21 18:45:00|4163.33|4161.83|4164.83|4163.33|4165.03|4163.53|4163.33|4161.83|416
1634842200000|2021-10-21 18:50:00|4165.03|4163.53|4164.83|4163.33|4165.33|4163.83|4164.33|4162.83|344
1634842500000|2021-10-21 18:55:00|4164.33|4162.83|4164.83|4163.33|4164.83|4163.33|4164.33|4162.83|316
1634842800000|2021-10-21 19:00:00|4165.33|4163.83|4165.83|4164.33|4166.33|4164.83|4164.83|4163.33|1486
1634843100000|2021-10-21 19:05:00|4165.33|4163.83|4166.33|4164.83|4167.33|4165.83|4165.33|4163.83|969
1634843400000|2021-10-21 19:10:00|4166.83|4165.33|4167.33|4165.83|4167.33|4165.83|4166.33|4164.83|367
1634843700000|2021-10-21 19:15:00|4167.83|4166.33|4168.33|4166.83|4168.83|4167.33|4167.33|4165.83|958
1634844000000|2021-10-21 19:20:00|4168.83|4167.33|4169.83|4168.33|4169.83|4168.33|4168.33|4166.83|778
1634844300000|2021-10-21 19:25:00|4169.33|4167.83|4168.83|4167.33|4169.33|4167.83|4168.33|4166.83|708
1634844600000|2021-10-21 19:30:00|4169.33|4167.83|4169.33|4167.83|4169.83|4168.33|4168.33|4166.83|825
1634844900000|2021-10-21 19:35:00|4169.03|4167.53|4169.33|4167.83|4170.33|4168.83|4168.83|4167.33|978
1634845200000|2021-10-21 19:40:00|4168.83|4167.33|4169.83|4168.33|4169.83|4168.33|4168.83|4167.33|555
1634845500000|2021-10-21 19:45:00|4169.33|4167.83|4168.83|4167.33|4169.33|4167.83|4168.33|4166.83|860
1634845800000|2021-10-21 19:50:00|4168.33|4166.83|4169.33|4167.83|4169.33|4167.83|4168.33|4166.83|2022
1634846100000|2021-10-21 19:55:00|4168.83|4167.33|4172.03|4170.53|4172.83|4171.33|4168.83|4167.33|4872
1634846400000|2021-10-21 20:00:00|4171.18|4168.18|4170.28|4167.28|4172.58|4169.58|4169.78|4166.78|38
1634846700000|2021-10-21 20:05:00|4170.48|4167.48|4172.58|4169.58|4172.58|4169.58|4170.28|4167.28|0
1634847000000|2021-10-21 20:10:00|4172.08|4169.08|4170.08|4167.08|4172.38|4169.38|4170.08|4167.08|0
1634847300000|2021-10-21 20:15:00|4169.78|4166.78|4166.18|4163.18|4169.78|4166.78|4165.68|4162.68|0
1634847600000|2021-10-21 20:20:00|4166.38|4163.38|4164.38|4161.38|4166.88|4163.88|4164.08|4161.08|0
1634847900000|2021-10-21 20:25:00|4164.18|4161.18|4163.68|4160.68|4164.58|4161.58|4162.68|4159.68|0
1634848200000|2021-10-21 20:30:00|4163.38|4160.38|4163.38|4160.38|4164.08|4161.08|4161.38|4158.38|0
1634848500000|2021-10-21 20:35:00|4163.18|4160.18|4162.08|4159.08|4163.68|4160.68|4161.78|4158.78|0
1634848800000|2021-10-21 20:40:00|4161.88|4158.88|4161.68|4158.68|4162.28|4159.28|4160.48|4157.48|0
1634849100000|2021-10-21 20:45:00|4161.78|4158.78|4163.18|4160.18|4164.38|4161.38|4161.58|4158.58|0
1634849400000|2021-10-21 20:50:00|4162.98|4159.98|4164.58|4161.58|4164.78|4161.78|4162.68|4159.68|0
1634849700000|2021-10-21 20:55:00|4164.78|4161.78|4163.08|4160.08|4164.78|4161.78|4162.38|4159.38|0
1634850000000|2021-10-21 21:00:00|4162.98|4159.98|4164.28|4161.28|4164.58|4161.58|4162.98|4159.98|0
1634850300000|2021-10-21 21:05:00|4164.18|4161.18|4164.48|4161.48|4164.48|4161.48|4164.08|4161.08|0
1634850600000|2021-10-21 21:10:00|4164.28|4161.28|4163.28|4160.28|4164.28|4161.28|4163.28|4160.28|0
1634850900000|2021-10-21 21:15:00|4163.18|4160.18|4164.48|4161.48|4164.48|4161.48|4162.88|4159.88|0
1634851200000|2021-10-21 21:20:00|4165.48|4162.48|4166.38|4163.38|4167.18|4164.18|4165.48|4162.48|0
1634851500000|2021-10-21 21:25:00|4166.58|4163.58|4166.58|4163.58|4166.58|4163.58|4166.08|4163.08|0
1634851800000|2021-10-21 21:30:00|4166.48|4163.48|4166.28|4163.28|4166.48|4163.48|4166.08|4163.08|0
1634852100000|2021-10-21 21:35:00|4166.08|4163.08|4166.08|4163.08|4166.28|4163.28|4166.08|4163.08|0
1634852400000|2021-10-21 21:40:00|4166.18|4163.18|4166.08|4163.08|4166.28|4163.28|4165.68|4162.68|0
1634852700000|2021-10-21 21:45:00|4166.28|4163.28|4166.28|4163.28|4166.28|4163.28|4165.98|4162.98|0
1634853000000|2021-10-21 21:50:00|4166.48|4163.48|4166.48|4163.48|4166.58|4163.58|4166.28|4163.28|0
1634853300000|2021-10-21 21:55:00|4166.68|4163.68|4166.58|4163.58|4166.68|4163.68|4165.38|4162.38|0
1634853600000|2021-10-21 22:00:00|4166.38|4163.38|4164.88|4161.88|4167.08|4164.08|4164.48|4161.48|0
1634853900000|2021-10-21 22:05:00|4164.68|4161.68|4163.78|4160.78|4164.68|4161.68|4162.88|4159.88|0
1634854200000|2021-10-21 22:10:00|4163.98|4160.98|4164.68|4161.68|4164.68|4161.68|4163.98|4160.98|0
1634854500000|2021-10-21 22:15:00|4165.08|4162.08|4166.28|4163.28|4166.48|4163.48|4165.08|4162.08|0
1634854800000|2021-10-21 22:20:00|4166.08|4163.08|4166.08|4163.08|4166.68|4163.68|4165.78|4162.78|0
1634855100000|2021-10-21 22:25:00|4165.78|4162.78|4165.38|4162.38|4166.08|4163.08|4164.48|4161.48|0
1634855400000|2021-10-21 22:30:00|4165.48|4162.48|4166.08|4163.08|4166.28|4163.28|4165.08|4162.08|0
1634855700000|2021-10-21 22:35:00|4166.28|4163.28|4166.08|4163.08|4166.68|4163.68|4165.78|4162.78|0
1634856000000|2021-10-21 22:40:00|4166.28|4163.28|4165.78|4162.78|4166.68|4163.68|4165.78|4162.78|0
1634856300000|2021-10-21 22:45:00|4166.08|4163.08|4166.28|4163.28|4166.68|4163.68|4165.78|4162.78|0
1634856600000|2021-10-21 22:50:00|4165.78|4162.78|4166.68|4163.68|4166.68|4163.68|4165.78|4162.78|0
1634856900000|2021-10-21 22:55:00|4166.98|4163.98|4165.58|4162.58|4166.98|4163.98|4165.38|4162.38|0
1634857200000|2021-10-21 23:00:00|4165.48|4162.48|4164.88|4161.88|4165.78|4162.78|4164.78|4161.78|0
1634857500000|2021-10-21 23:05:00|4164.68|4161.68|4166.08|4163.08|4167.18|4164.18|4163.98|4160.98|0
1634857800000|2021-10-21 23:10:00|4166.18|4163.18|4166.98|4163.98|4167.38|4164.38|4165.78|4162.78|0
1634858100000|2021-10-21 23:15:00|4166.88|4163.88|4166.48|4163.48|4166.98|4163.98|4166.08|4163.08|0
1634858400000|2021-10-21 23:20:00|4166.68|4163.68|4165.38|4162.38|4166.68|4163.68|4164.88|4161.88|0
1634858700000|2021-10-21 23:25:00|4165.28|4162.28|4165.28|4162.28|4165.48|4162.48|4164.88|4161.88|0
1634859000000|2021-10-21 23:30:00|4165.38|4162.38|4165.38|4162.38|4165.58|4162.58|4164.88|4161.88|0
1634859300000|2021-10-21 23:35:00|4165.08|4162.08|4165.78|4162.78|4165.78|4162.78|4164.88|4161.88|0
1634859600000|2021-10-21 23:40:00|4165.88|4162.88|4164.58|4161.58|4166.08|4163.08|4164.48|4161.48|0
1634859900000|2021-10-21 23:45:00|4164.68|4161.68|4165.38|4162.38|4165.58|4162.58|4164.48|4161.48|0
1634860200000|2021-10-21 23:50:00|4165.08|4162.08|4165.08|4162.08|4165.58|4162.58|4163.78|4160.78|0
1634860500000|2021-10-21 23:55:00|4164.98|4161.98|4165.08|4162.08|4166.08|4163.08|4164.88|4161.88|0
1634860800000|2021-10-22 00:00:00|4165.38|4162.38|4166.68|4163.68|4168.38|4165.38|4164.88|4161.88|0
1634861100000|2021-10-22 00:05:00|4166.98|4163.98|4166.68|4163.68|4167.68|4164.68|4166.28|4163.28|0
1634861400000|2021-10-22 00:10:00|4166.48|4163.48|4166.08|4163.08|4166.98|4163.98|4165.78|4162.78|0
1634861700000|2021-10-22 00:15:00|4166.28|4163.28|4167.28|4165.28|4168.08|4166.08|4164.08|4162.08|622
1634862000000|2021-10-22 00:20:00|4167.58|4165.58|4169.58|4167.58|4169.58|4167.58|4166.58|4164.58|427
1634862300000|2021-10-22 00:25:00|4169.28|4167.28|4171.58|4169.58|4171.58|4169.58|4168.58|4166.58|117
1634862600000|2021-10-22 00:30:00|4172.58|4170.58|4174.28|4172.28|4176.08|4174.08|4172.08|4170.08|648
1634862900000|2021-10-22 00:35:00|4174.58|4172.58|4175.08|4173.08|4175.78|4173.78|4174.28|4172.28|212
1634863200000|2021-10-22 00:40:00|4174.58|4172.58|4173.58|4171.58|4174.58|4172.58|4173.08|4171.08|179
1634863500000|2021-10-22 00:45:00|4173.08|4171.08|4171.08|4169.08|4173.58|4171.58|4170.78|4168.78|195
1634863800000|2021-10-22 00:50:00|4171.58|4169.58|4173.58|4171.58|4173.58|4171.58|4171.08|4169.08|110
1634864100000|2021-10-22 00:55:00|4173.08|4171.08|4176.28|4174.28|4176.58|4174.58|4173.08|4171.08|256
1634864400000|2021-10-22 01:00:00|4176.08|4174.08|4173.78|4171.78|4177.08|4175.08|4173.58|4171.58|258
1634864700000|2021-10-22 01:05:00|4174.08|4172.08|4177.08|4175.08|4177.78|4175.78|4174.08|4172.08|199
1634865000000|2021-10-22 01:10:00|4177.58|4175.58|4178.58|4176.58|4179.58|4177.58|4177.08|4175.08|773
1634865300000|2021-10-22 01:15:00|4178.28|4176.28|4179.08|4177.08|4180.08|4178.08|4178.08|4176.08|143
1634865600000|2021-10-22 01:20:00|4179.28|4177.28|4179.58|4177.58|4180.08|4178.08|4178.58|4176.58|318
1634865900000|2021-10-22 01:25:00|4180.08|4178.08|4180.58|4178.58|4180.58|4178.58|4179.58|4177.58|285
1634866200000|2021-10-22 01:30:00|4181.08|4179.08|4180.58|4178.58|4182.08|4180.08|4179.58|4177.58|533
1634866500000|2021-10-22 01:35:00|4180.28|4178.28|4181.08|4179.08|4182.08|4180.08|4179.58|4177.58|90
1634866800000|2021-10-22 01:40:00|4180.78|4178.78|4180.28|4178.28|4181.08|4179.08|4179.08|4177.08|82
1634867100000|2021-10-22 01:45:00|4180.08|4178.08|4179.28|4177.28|4181.08|4179.08|4178.58|4176.58|40
1634867400000|2021-10-22 01:50:00|4179.58|4177.58|4180.78|4178.78|4181.28|4179.28|4179.58|4177.58|46
1634867700000|2021-10-22 01:55:00|4181.08|4179.08|4181.08|4179.08|4181.58|4179.58|4180.08|4178.08|62
1634868000000|2021-10-22 02:00:00|4180.78|4178.78|4180.28|4178.28|4181.58|4179.58|4180.08|4178.08|271
1634868300000|2021-10-22 02:05:00|4180.58|4178.58|4180.28|4178.28|4181.58|4179.58|4179.78|4177.78|186
1634868600000|2021-10-22 02:10:00|4180.58|4178.58|4180.78|4178.78|4181.28|4179.28|4180.08|4178.08|98
1634868900000|2021-10-22 02:15:00|4180.58|4178.58|4179.78|4177.78|4180.58|4178.58|4178.58|4176.58|140
1634869200000|2021-10-22 02:20:00|4180.08|4178.08|4179.58|4177.58|4180.58|4178.58|4179.28|4177.28|37
1634869500000|2021-10-22 02:25:00|4179.28|4177.28|4178.58|4176.58|4179.28|4177.28|4177.58|4175.58|40
1634869800000|2021-10-22 02:30:00|4178.78|4176.78|4178.28|4176.28|4179.58|4177.58|4178.08|4176.08|59
1634870100000|2021-10-22 02:35:00|4178.58|4176.58|4181.28|4179.28|4181.28|4179.28|4178.58|4176.58|108
1634870400000|2021-10-22 02:40:00|4181.08|4179.08|4179.58|4177.58|4181.28|4179.28|4179.58|4177.58|117
1634870700000|2021-10-22 02:45:00|4179.78|4177.78|4179.28|4177.28|4180.28|4178.28|4179.08|4177.08|7
1634871000000|2021-10-22 02:50:00|4179.58|4177.58|4179.58|4177.58|4180.08|4178.08|4178.78|4176.78|7
1634871300000|2021-10-22 02:55:00|4179.78|4177.78|4179.78|4177.78|4180.28|4178.28|4179.28|4177.28|32
1634871600000|2021-10-22 03:00:00|4180.08|4178.08|4179.58|4177.58|4180.58|4178.58|4179.58|4177.58|81
1634871900000|2021-10-22 03:05:00|4179.28|4177.28|4181.08|4179.08|4181.08|4179.08|4179.28|4177.28|23
1634872200000|2021-10-22 03:10:00|4180.78|4178.78|4181.08|4179.08|4181.28|4179.28|4180.58|4178.58|41
1634872500000|2021-10-22 03:15:00|4180.58|4178.58|4182.08|4180.08|4182.08|4180.08|4180.58|4178.58|40
1634872800000|2021-10-22 03:20:00|4181.78|4179.78|4182.08|4180.08|4182.08|4180.08|4181.58|4179.58|4
1634873100000|2021-10-22 03:25:00|4181.58|4179.58|4183.08|4181.08|4183.08|4181.08|4181.58|4179.58|254
1634873400000|2021-10-22 03:30:00|4183.58|4181.58|4181.78|4179.78|4183.58|4181.58|4181.58|4179.58|49
1634873700000|2021-10-22 03:35:00|4182.08|4180.08|4182.08|4180.08|4182.58|4180.58|4181.08|4179.08|227
1634874000000|2021-10-22 03:40:00|4181.58|4179.58|4182.08|4180.08|4182.28|4180.28|4181.58|4179.58|49
1634874300000|2021-10-22 03:45:00|4182.28|4180.28|4182.58|4180.58|4182.58|4180.58|4181.58|4179.58|147
1634874600000|2021-10-22 03:50:00|4183.08|4181.08|4182.78|4180.78|4183.08|4181.08|4182.08|4180.08|104
1634874900000|2021-10-22 03:55:00|4183.08|4181.08|4183.08|4181.08|4183.28|4181.28|4182.58|4180.58|142
1634875200000|2021-10-22 04:00:00|4182.58|4180.58|4181.58|4179.58|4183.08|4181.08|4181.08|4179.08|212
1634875500000|2021-10-22 04:05:00|4181.78|4179.78|4181.08|4179.08|4182.28|4180.28|4180.08|4178.08|112
1634875800000|2021-10-22 04:10:00|4181.58|4179.58|4182.58|4180.58|4182.58|4180.58|4180.58|4178.58|125
1634876100000|2021-10-22 04:15:00|4182.08|4180.08|4181.58|4179.58|4182.08|4180.08|4181.28|4179.28|59
1634876400000|2021-10-22 04:20:00|4182.08|4180.08|4181.78|4179.78|4182.28|4180.28|4181.58|4179.58|109
1634876700000|2021-10-22 04:25:00|4182.08|4180.08|4181.58|4179.58|4182.08|4180.08|4181.28|4179.28|64
1634877000000|2021-10-22 04:30:00|4181.28|4179.28|4181.58|4179.58|4182.28|4180.28|4181.08|4179.08|152
1634877300000|2021-10-22 04:35:00|4181.08|4179.08|4179.08|4177.08|4181.58|4179.58|4179.08|4177.08|155
1634877600000|2021-10-22 04:40:00|4179.28|4177.28|4182.08|4180.08|4182.58|4180.58|4177.58|4175.58|335
1634877900000|2021-10-22 04:45:00|4181.78|4179.78|4180.78|4178.78|4182.08|4180.08|4180.28|4178.28|101
1634878200000|2021-10-22 04:50:00|4180.58|4178.58|4181.58|4179.58|4181.58|4179.58|4180.08|4178.08|148
1634878500000|2021-10-22 04:55:00|4181.78|4179.78|4181.58|4179.58|4182.08|4180.08|4181.58|4179.58|70
1634878800000|2021-10-22 05:00:00|4181.78|4179.78|4182.08|4180.08|4182.58|4180.58|4181.08|4179.08|198
1634879100000|2021-10-22 05:05:00|4181.78|4179.78|4182.58|4180.58|4183.08|4181.08|4181.78|4179.78|170
1634879400000|2021-10-22 05:10:00|4182.78|4180.78|4181.28|4179.28|4182.78|4180.78|4180.78|4178.78|242
1634879700000|2021-10-22 05:15:00|4181.08|4179.08|4180.28|4178.28|4181.08|4179.08|4179.58|4177.58|124
1634880000000|2021-10-22 05:20:00|4180.08|4178.08|4178.28|4176.28|4180.58|4178.58|4177.78|4175.78|349
1634880300000|2021-10-22 05:25:00|4178.08|4176.08|4181.08|4179.08|4181.08|4179.08|4178.08|4176.08|368
1634880600000|2021-10-22 05:30:00|4181.28|4179.28|4180.28|4178.28|4181.58|4179.58|4180.28|4178.28|254
1634880900000|2021-10-22 05:35:00|4180.08|4178.08|4178.58|4176.58|4180.58|4178.58|4178.28|4176.28|112
1634881200000|2021-10-22 05:40:00|4178.08|4176.08|4178.08|4176.08|4178.58|4176.58|4177.08|4175.08|227
1634881500000|2021-10-22 05:45:00|4177.58|4175.58|4177.58|4175.58|4178.58|4176.58|4177.58|4175.58|281
1634881800000|2021-10-22 05:50:00|4177.08|4175.08|4177.58|4175.58|4178.08|4176.08|4176.58|4174.58|336
1634882100000|2021-10-22 05:55:00|4177.08|4175.08|4178.58|4176.58|4178.58|4176.58|4177.08|4175.08|156
1634882400000|2021-10-22 06:00:00|4178.33|4176.83|4182.53|4181.03|4182.53|4181.03|4176.33|4174.83|2205
1634882700000|2021-10-22 06:05:00|4182.83|4181.33|4176.83|4175.33|4183.83|4182.33|4176.83|4175.33|1546
1634883000000|2021-10-22 06:10:00|4177.33|4175.83|4178.03|4176.53|4179.33|4177.83|4174.33|4172.83|1811
1634883300000|2021-10-22 06:15:00|4177.83|4176.33|4177.83|4176.33|4179.33|4177.83|4176.83|4175.33|934
1634883600000|2021-10-22 06:20:00|4177.03|4175.53|4179.33|4177.83|4180.03|4178.53|4176.33|4174.83|761
1634883900000|2021-10-22 06:25:00|4178.83|4177.33|4180.33|4178.83|4181.33|4179.83|4178.33|4176.83|1111
1634884200000|2021-10-22 06:30:00|4179.83|4178.33|4175.33|4173.83|4179.83|4178.33|4175.33|4173.83|1246
1634884500000|2021-10-22 06:35:00|4175.83|4174.33|4175.83|4174.33|4176.33|4174.83|4174.33|4172.83|1106
1634884800000|2021-10-22 06:40:00|4175.33|4173.83|4176.83|4175.33|4177.33|4175.83|4173.83|4172.33|1835
1634885100000|2021-10-22 06:45:00|4176.33|4174.83|4177.53|4176.03|4178.53|4177.03|4175.03|4173.53|632
1634885400000|2021-10-22 06:50:00|4177.33|4175.83|4176.53|4175.03|4177.83|4176.33|4175.83|4174.33|715
1634885700000|2021-10-22 06:55:00|4176.33|4174.83|4178.83|4177.33|4179.53|4178.03|4175.83|4174.33|2538
1634886000000|2021-10-22 07:00:00|4179.33|4177.83|4175.33|4173.83|4180.33|4178.83|4175.33|4173.83|9586
1634886300000|2021-10-22 07:05:00|4175.83|4174.33|4174.83|4173.33|4177.83|4176.33|4174.03|4172.53|3866
1634886600000|2021-10-22 07:10:00|4175.33|4173.83|4176.03|4174.53|4178.03|4176.53|4172.83|4171.33|4011
1634886900000|2021-10-22 07:15:00|4176.33|4174.83|4183.33|4181.83|4184.33|4182.83|4174.83|4173.33|5854
1634887200000|2021-10-22 07:20:00|4183.03|4181.53|4200.83|4199.33|4201.03|4199.53|4179.83|4178.33|23374
1634887500000|2021-10-22 07:25:00|4201.33|4199.83|4198.83|4197.33|4202.33|4200.83|4194.83|4193.33|14612
1634887800000|2021-10-22 07:30:00|4200.33|4198.83|4194.83|4193.33|4204.33|4202.83|4192.33|4190.83|14137
1634888100000|2021-10-22 07:35:00|4195.03|4193.53|4197.83|4196.33|4198.33|4196.83|4191.83|4190.33|6134
1634888400000|2021-10-22 07:40:00|4197.58|4196.08|4191.58|4190.08|4199.58|4198.08|4190.08|4188.58|6358
1634888700000|2021-10-22 07:45:00|4190.58|4189.08|4188.08|4186.58|4193.08|4191.58|4187.28|4185.78|3379
1634889000000|2021-10-22 07:50:00|4187.58|4186.08|4189.58|4188.08|4190.58|4189.08|4186.08|4184.58|8404
1634889300000|2021-10-22 07:55:00|4189.08|4187.58|4188.08|4186.58|4189.08|4187.58|4186.08|4184.58|3949
1634889600000|2021-10-22 08:00:00|4188.28|4186.78|4183.28|4181.78|4189.58|4188.08|4179.58|4178.08|12496
1634889900000|2021-10-22 08:05:00|4183.58|4182.08|4186.08|4184.58|4187.08|4185.58|4182.08|4180.58|4799
1634890200000|2021-10-22 08:10:00|4186.58|4185.08|4190.58|4189.08|4190.58|4189.08|4184.28|4182.78|3145
1634890500000|2021-10-22 08:15:00|4190.78|4189.28|4192.58|4191.08|4192.58|4191.08|4189.58|4188.08|2602
1634890800000|2021-10-22 08:20:00|4192.78|4191.28|4191.08|4189.58|4193.08|4191.58|4189.58|4188.08|2381
1634891100000|2021-10-22 08:25:00|4191.58|4190.08|4192.08|4190.58|4192.58|4191.08|4190.08|4188.58|2498
1634891400000|2021-10-22 08:30:00|4192.58|4191.08|4192.78|4191.28|4193.58|4192.08|4190.08|4188.58|2532
1634891700000|2021-10-22 08:35:00|4192.58|4191.08|4196.58|4195.08|4199.08|4197.58|4192.58|4191.08|4085
1634892000000|2021-10-22 08:40:00|4197.08|4195.58|4199.58|4198.08|4199.58|4198.08|4196.08|4194.58|3246
1634892300000|2021-10-22 08:45:00|4200.08|4198.58|4199.08|4197.58|4200.58|4199.08|4198.58|4197.08|2738
1634892600000|2021-10-22 08:50:00|4198.78|4197.28|4198.58|4197.08|4200.58|4199.08|4198.58|4197.08|2289
1634892900000|2021-10-22 08:55:00|4197.58|4196.08|4197.58|4196.08|4198.08|4196.58|4195.58|4194.08|3914
1634893200000|2021-10-22 09:00:00|4198.08|4196.58|4197.08|4195.58|4198.08|4196.58|4196.58|4195.08|5685
1634893500000|2021-10-22 09:05:00|4197.58|4196.08|4199.08|4197.58|4199.58|4198.08|4197.08|4195.58|2956
1634893800000|2021-10-22 09:10:00|4199.28|4197.78|4199.58|4198.08|4200.08|4198.58|4198.08|4196.58|1777
1634894100000|2021-10-22 09:15:00|4199.28|4197.78|4196.08|4194.58|4199.58|4198.08|4194.58|4193.08|4347
1634894400000|2021-10-22 09:20:00|4195.58|4194.08|4194.58|4193.08|4196.08|4194.58|4194.08|4192.58|3290
1634894700000|2021-10-22 09:25:00|4195.08|4193.58|4194.58|4193.08|4195.58|4194.08|4193.08|4191.58|2755
1634895000000|2021-10-22 09:30:00|4194.78|4193.28|4194.08|4192.58|4195.08|4193.58|4192.58|4191.08|2998
1634895300000|2021-10-22 09:35:00|4194.58|4193.08|4194.58|4193.08|4195.58|4194.08|4193.08|4191.58|8125
1634895600000|2021-10-22 09:40:00|4195.08|4193.58|4197.08|4195.58|4197.58|4196.08|4195.08|4193.58|2953
1634895900000|2021-10-22 09:45:00|4197.58|4196.08|4196.58|4195.08|4198.08|4196.58|4196.08|4194.58|2703
1634896200000|2021-10-22 09:50:00|4196.28|4194.78|4195.58|4194.08|4196.58|4195.08|4195.58|4194.08|3772
1634896500000|2021-10-22 09:55:00|4195.08|4193.58|4195.08|4193.58|4195.08|4193.58|4193.08|4191.58|4380
1634896800000|2021-10-22 10:00:00|4194.78|4193.28|4190.08|4188.58|4195.08|4193.58|4190.08|4188.58|3610
1634897100000|2021-10-22 10:05:00|4190.58|4189.08|4194.58|4193.08|4194.58|4193.08|4190.58|4189.08|2375
1634897400000|2021-10-22 10:10:00|4194.28|4192.78|4195.58|4194.08|4196.58|4195.08|4193.08|4191.58|3897
1634897700000|2021-10-22 10:15:00|4194.78|4193.28|4197.08|4195.58|4197.58|4196.08|4194.08|4192.58|2300
1634898000000|2021-10-22 10:20:00|4197.28|4195.78|4199.08|4197.58|4199.08|4197.58|4197.08|4195.58|1008
1634898300000|2021-10-22 10:25:00|4198.58|4197.08|4196.08|4194.58|4199.08|4197.58|4196.08|4194.58|2593
1634898600000|2021-10-22 10:30:00|4196.58|4195.08|4197.08|4195.58|4197.28|4195.78|4196.08|4194.58|1114
1634898900000|2021-10-22 10:35:00|4197.28|4195.78|4197.28|4195.78|4197.58|4196.08|4195.58|4194.08|2123
1634899200000|2021-10-22 10:40:00|4197.58|4196.08|4196.08|4194.58|4197.58|4196.08|4195.58|4194.08|1823
1634899500000|2021-10-22 10:45:00|4196.58|4195.08|4197.58|4196.08|4198.58|4197.08|4196.08|4194.58|1404
1634899800000|2021-10-22 10:50:00|4198.08|4196.58|4196.58|4195.08|4198.58|4197.08|4196.58|4195.08|1140
1634900100000|2021-10-22 10:55:00|4196.78|4195.28|4197.58|4196.08|4197.58|4196.08|4195.58|4194.08|1260
1634900400000|2021-10-22 11:00:00|4198.08|4196.58|4199.08|4197.58|4199.08|4197.58|4196.58|4195.08|1548
1634900700000|2021-10-22 11:05:00|4199.58|4198.08|4198.58|4197.08|4199.58|4198.08|4198.58|4197.08|7384
1634901000000|2021-10-22 11:10:00|4199.08|4197.58|4199.08|4197.58|4200.08|4198.58|4199.08|4197.58|5471
1634901300000|2021-10-22 11:15:00|4198.58|4197.08|4197.58|4196.08|4198.78|4197.28|4197.58|4196.08|1822
1634901600000|2021-10-22 11:20:00|4197.78|4196.28|4200.08|4198.58|4200.08|4198.58|4197.78|4196.28|2038
1634901900000|2021-10-22 11:25:00|4199.58|4198.08|4201.08|4199.58|4201.08|4199.58|4199.08|4197.58|4742
1634902200000|2021-10-22 11:30:00|4201.58|4200.08|4200.08|4198.58|4201.58|4200.08|4199.58|4198.08|1545
1634902500000|2021-10-22 11:35:00|4200.28|4198.78|4200.58|4199.08|4201.08|4199.58|4200.08|4198.58|7505
1634902800000|2021-10-22 11:40:00|4200.86|4199.36|4201.06|4199.56|4201.36|4199.86|4200.36|4198.86|1563
1634903100000|2021-10-22 11:45:00|4200.86|4199.36|4198.86|4197.36|4201.36|4199.86|4198.86|4197.36|2898
1634903400000|2021-10-22 11:50:00|4199.36|4197.86|4199.36|4197.86|4199.36|4197.86|4198.36|4196.86|758
1634903700000|2021-10-22 11:55:00|4198.86|4197.36|4199.36|4197.86|4199.36|4197.86|4198.36|4196.86|2383
1634904000000|2021-10-22 12:00:00|4199.56|4198.06|4197.86|4196.36|4199.86|4198.36|4196.36|4194.86|2070
1634904300000|2021-10-22 12:05:00|4198.06|4196.56|4198.86|4197.36|4199.36|4197.86|4197.86|4196.36|2211
1634904600000|2021-10-22 12:10:00|4198.36|4196.86|4197.36|4195.86|4198.36|4196.86|4195.36|4193.86|2875
1634904900000|2021-10-22 12:15:00|4197.86|4196.36|4197.86|4196.36|4198.36|4196.86|4197.36|4195.86|1849
1634905200000|2021-10-22 12:20:00|4197.56|4196.06|4196.36|4194.86|4197.86|4196.36|4196.36|4194.86|3746
1634905500000|2021-10-22 12:25:00|4196.56|4195.06|4197.36|4195.86|4197.86|4196.36|4195.86|4194.36|1738
1634905800000|2021-10-22 12:30:00|4197.86|4196.36|4197.86|4196.36|4198.36|4196.86|4197.36|4195.86|1316
1634906100000|2021-10-22 12:35:00|4197.36|4195.86|4196.86|4195.36|4197.86|4196.36|4196.36|4194.86|2630
1634906400000|2021-10-22 12:40:00|4196.56|4195.06|4193.86|4192.36|4196.56|4195.06|4193.36|4191.86|15798
1634906700000|2021-10-22 12:45:00|4193.36|4191.86|4192.86|4191.36|4193.36|4191.86|4191.86|4190.36|4021
1634907000000|2021-10-22 12:50:00|4192.36|4190.86|4193.86|4192.36|4194.36|4192.86|4192.36|4190.86|2512
1634907300000|2021-10-22 12:55:00|4194.06|4192.56|4193.86|4192.36|4194.06|4192.56|4191.36|4189.86|1164
1634907600000|2021-10-22 13:00:00|4193.36|4191.86|4191.86|4190.36|4193.56|4192.06|4191.36|4189.86|2398
1634907900000|2021-10-22 13:05:00|4192.36|4190.86|4192.86|4191.36|4193.86|4192.36|4192.36|4190.86|1754
1634908200000|2021-10-22 13:10:00|4193.36|4191.86|4192.36|4190.86|4193.36|4191.86|4192.36|4190.86|1107
1634908500000|2021-10-22 13:15:00|4191.86|4190.36|4191.36|4189.86|4192.86|4191.36|4190.86|4189.36|1704
1634908800000|2021-10-22 13:20:00|4190.86|4189.36|4191.86|4190.36|4191.86|4190.36|4190.86|4189.36|1525
1634909100000|2021-10-22 13:25:00|4192.36|4190.86|4192.36|4190.86|4192.36|4190.86|4190.86|4189.36|2024
1634909400000|2021-10-22 13:30:00|4191.86|4190.36|4198.86|4197.36|4198.86|4197.36|4190.86|4189.36|7129
1634909700000|2021-10-22 13:35:00|4198.56|4197.06|4202.86|4201.36|4203.06|4201.56|4198.56|4197.06|7341
1634910000000|2021-10-22 13:40:00|4203.36|4201.86|4203.36|4201.86|4204.36|4202.86|4202.86|4201.36|3940
1634910300000|2021-10-22 13:45:00|4203.86|4202.36|4199.36|4197.86|4204.86|4203.36|4197.86|4196.36|5866
1634910600000|2021-10-22 13:50:00|4198.86|4197.36|4200.86|4199.36|4201.36|4199.86|4197.36|4195.86|5919
1634910900000|2021-10-22 13:55:00|4201.36|4199.86|4204.36|4202.86|4204.36|4202.86|4200.86|4199.36|5625
1634911200000|2021-10-22 14:00:00|4203.86|4202.36|4201.36|4199.86|4204.36|4202.86|4200.36|4198.86|4541
1634911500000|2021-10-22 14:05:00|4201.56|4200.06|4203.86|4202.36|4203.86|4202.36|4199.86|4198.36|3920
1634911800000|2021-10-22 14:10:00|4203.59|4202.09|4201.59|4200.09|4203.59|4202.09|4200.59|4199.09|6438
1634912100000|2021-10-22 14:15:00|4202.09|4200.59|4202.79|4201.29|4204.59|4203.09|4201.59|4200.09|5623
1634912400000|2021-10-22 14:20:00|4202.59|4201.09|4203.59|4202.09|4204.09|4202.59|4202.09|4200.59|3092
1634912700000|2021-10-22 14:25:00|4203.09|4201.59|4203.59|4202.09|4203.79|4202.29|4200.59|4199.09|9845
1634913000000|2021-10-22 14:30:00|4203.09|4201.59|4201.09|4199.59|4203.09|4201.59|4200.09|4198.59|3969
1634913300000|2021-10-22 14:35:00|4201.29|4199.79|4200.09|4198.59|4202.09|4200.59|4200.09|4198.59|4900
1634913600000|2021-10-22 14:40:00|4200.59|4199.09|4198.59|4197.09|4200.59|4199.09|4198.59|4197.09|7826
1634913900000|2021-10-22 14:45:00|4199.09|4197.59|4201.09|4199.59|4201.79|4200.29|4198.09|4196.59|7232
1634914200000|2021-10-22 14:50:00|4201.59|4200.09|4197.59|4196.09|4201.59|4200.09|4197.59|4196.09|7086
1634914500000|2021-10-22 14:55:00|4198.09|4196.59|4197.09|4195.59|4199.09|4197.59|4197.09|4195.59|5643
1634914800000|2021-10-22 15:00:00|4196.59|4195.09|4198.59|4197.09|4199.59|4198.09|4196.59|4195.09|4976
1634915100000|2021-10-22 15:05:00|4199.09|4197.59|4197.09|4195.59|4199.59|4198.09|4197.09|4195.59|4115
1634915400000|2021-10-22 15:10:00|4197.59|4196.09|4198.09|4196.59|4198.59|4197.09|4196.59|4195.09|4528
1634915700000|2021-10-22 15:15:00|4197.59|4196.09|4194.59|4193.09|4197.59|4196.09|4192.59|4191.09|11758
1634916000000|2021-10-22 15:20:00|4194.09|4192.59|4187.59|4186.09|4194.09|4192.59|4187.59|4186.09|11194
1634916300000|2021-10-22 15:25:00|4188.09|4186.59|4192.09|4190.59|4192.59|4191.09|4186.09|4184.59|21820
1634916600000|2021-10-22 15:30:00|4191.88|4190.38|4188.88|4187.38|4191.88|4190.38|4188.38|4186.88|31378
1634916900000|2021-10-22 15:35:00|4189.38|4187.88|4186.88|4185.38|4189.38|4187.88|4184.38|4182.88|24713
1634917200000|2021-10-22 15:40:00|4187.38|4185.88|4186.88|4185.38|4187.88|4186.38|4184.88|4183.38|8105
1634917500000|2021-10-22 15:45:00|4186.38|4184.88|4184.88|4183.38|4187.38|4185.88|4184.38|4182.88|10481
1634917800000|2021-10-22 15:50:00|4185.38|4183.88|4187.88|4186.38|4187.88|4186.38|4184.38|4182.88|3332
1634918100000|2021-10-22 15:55:00|4187.58|4186.08|4188.38|4186.88|4189.38|4187.88|4186.38|4184.88|9143
1634918400000|2021-10-22 16:00:00|4187.88|4186.38|4189.88|4188.38|4189.88|4188.38|4184.88|4183.38|4310
1634918700000|2021-10-22 16:05:00|4189.58|4188.08|4190.38|4188.88|4190.88|4189.38|4188.88|4187.38|1663
1634919000000|2021-10-22 16:10:00|4190.58|4189.08|4192.88|4191.38|4192.88|4191.38|4189.88|4188.38|6233
1634919300000|2021-10-22 16:15:00|4192.58|4191.08|4192.38|4190.88|4192.88|4191.38|4190.38|4188.88|4158
1634919600000|2021-10-22 16:20:00|4191.88|4190.38|4190.88|4189.38|4192.88|4191.38|4190.58|4189.08|2445
1634919900000|2021-10-22 16:25:00|4191.38|4189.88|4192.38|4190.88|4192.88|4191.38|4190.38|4188.88|1447
1634920200000|2021-10-22 16:30:00|4191.88|4190.38|4194.88|4193.38|4194.88|4193.38|4191.88|4190.38|3371
1634920500000|2021-10-22 16:35:00|4194.38|4192.88|4194.38|4192.88|4194.88|4193.38|4193.88|4192.38|1650
1634920800000|2021-10-22 16:40:00|4193.88|4192.38|4196.88|4195.38|4198.38|4196.88|4193.88|4192.38|2429
1634921100000|2021-10-22 16:45:00|4197.38|4195.88|4197.38|4195.88|4197.88|4196.38|4196.38|4194.88|2390
1634921400000|2021-10-22 16:50:00|4197.88|4196.38|4196.38|4194.88|4197.88|4196.38|4195.88|4194.38|1103
1634921700000|2021-10-22 16:55:00|4196.88|4195.38|4194.88|4193.38|4196.88|4195.38|4194.38|4192.88|702
1634922000000|2021-10-22 17:00:00|4195.38|4193.88|4194.38|4192.88|4195.38|4193.88|4193.88|4192.38|1365
1634922300000|2021-10-22 17:05:00|4194.88|4193.38|4196.38|4194.88|4196.38|4194.88|4193.88|4192.38|1375
1634922600000|2021-10-22 17:10:00|4195.88|4194.38|4195.38|4193.88|4196.38|4194.88|4194.88|4193.38|897
1634922900000|2021-10-22 17:15:00|4194.88|4193.38|4196.38|4194.88|4197.38|4195.88|4194.88|4193.38|1473
1634923200000|2021-10-22 17:20:00|4195.88|4194.38|4196.88|4195.38|4197.38|4195.88|4195.88|4194.38|991
1634923500000|2021-10-22 17:25:00|4196.38|4194.88|4196.38|4194.88|4197.38|4195.88|4195.88|4194.38|615
1634923800000|2021-10-22 17:30:00|4195.88|4194.38|4197.88|4196.38|4197.88|4196.38|4195.38|4193.88|811
1634924100000|2021-10-22 17:35:00|4197.38|4195.88|4197.88|4196.38|4198.38|4196.88|4196.88|4195.38|771
1634924400000|2021-10-22 17:40:00|4198.38|4196.88|4196.38|4194.88|4198.88|4197.38|4196.38|4194.88|907
1634924700000|2021-10-22 17:45:00|4196.88|4195.38|4196.38|4194.88|4197.38|4195.88|4196.38|4194.88|336
1634925000000|2021-10-22 17:50:00|4196.88|4195.38|4196.38|4194.88|4198.38|4196.88|4196.38|4194.88|729
1634925300000|2021-10-22 17:55:00|4196.88|4195.38|4194.38|4192.88|4196.88|4195.38|4194.38|4192.88|767
1634925600000|2021-10-22 18:00:00|4194.88|4193.38|4196.38|4194.88|4196.38|4194.88|4194.38|4192.88|1247
1634925900000|2021-10-22 18:05:00|4195.88|4194.38|4197.38|4195.88|4197.88|4196.38|4195.88|4194.38|989
1634926200000|2021-10-22 18:10:00|4196.88|4195.38|4196.88|4195.38|4197.88|4196.38|4196.38|4194.88|713
1634926500000|2021-10-22 18:15:00|4197.38|4195.88|4197.88|4196.38|4197.88|4196.38|4196.38|4194.88|554
1634926800000|2021-10-22 18:20:00|4197.38|4195.88|4197.88|4196.38|4198.88|4197.38|4196.88|4195.38|551
1634927100000|2021-10-22 18:25:00|4198.38|4196.88|4199.38|4197.88|4199.38|4197.88|4197.88|4196.38|570
1634927400000|2021-10-22 18:30:00|4198.88|4197.38|4201.38|4199.88|4201.88|4200.38|4198.88|4197.38|960
1634927700000|2021-10-22 18:35:00|4200.88|4199.38|4200.38|4198.88|4202.38|4200.88|4200.38|4198.88|752
1634928000000|2021-10-22 18:40:00|4200.88|4199.38|4199.88|4198.38|4200.88|4199.38|4199.38|4197.88|1136
1634928300000|2021-10-22 18:45:00|4199.38|4197.88|4198.88|4197.38|4199.88|4198.38|4198.38|4196.88|1254
1634928600000|2021-10-22 18:50:00|4198.38|4196.88|4196.88|4195.38|4198.38|4196.88|4196.38|4194.88|879
1634928900000|2021-10-22 18:55:00|4196.38|4194.88|4195.38|4193.88|4196.88|4195.38|4195.38|4193.88|402
1634929200000|2021-10-22 19:00:00|4194.88|4193.38|4193.88|4192.38|4195.88|4194.38|4193.88|4192.38|909
1634929500000|2021-10-22 19:05:00|4194.38|4192.88|4193.88|4192.38|4195.38|4193.88|4193.38|4191.88|706
1634929800000|2021-10-22 19:10:00|4194.38|4192.88|4193.88|4192.38|4194.38|4192.88|4192.88|4191.38|696
1634930100000|2021-10-22 19:15:00|4194.38|4192.88|4193.38|4191.88|4195.38|4193.88|4192.88|4191.38|851
1634930400000|2021-10-22 19:20:00|4193.88|4192.38|4194.38|4192.88|4194.88|4193.38|4193.38|4191.88|628
1634930700000|2021-10-22 19:25:00|4193.88|4192.38|4194.88|4193.38|4194.88|4193.38|4193.88|4192.38|610
1634931000000|2021-10-22 19:30:00|4195.38|4193.88|4198.38|4196.88|4198.88|4197.38|4195.38|4193.88|944
1634931300000|2021-10-22 19:35:00|4197.88|4196.38|4196.38|4194.88|4197.88|4196.38|4195.38|4193.88|623
1634931600000|2021-10-22 19:40:00|4195.88|4194.38|4195.88|4194.38|4196.88|4195.38|4195.38|4193.88|682
1634931900000|2021-10-22 19:45:00|4195.38|4193.88|4195.38|4193.88|4196.38|4194.88|4194.38|4192.88|1432
1634932200000|2021-10-22 19:50:00|4195.88|4194.38|4198.38|4196.88|4198.38|4196.88|4194.38|4192.88|1575
1634932500000|2021-10-22 19:55:00|4197.88|4196.38|4197.88|4196.38|4199.38|4197.88|4195.38|4193.88|4481
1634932800000|2021-10-22 20:00:00|4197.33|4194.33|4195.23|4192.23|4198.23|4195.23|4193.63|4190.63|138
1634933100000|2021-10-22 20:05:00|4194.83|4191.83|4195.03|4192.03|4195.73|4192.73|4194.33|4191.33|0
1634933400000|2021-10-22 20:10:00|4195.23|4192.23|4195.73|4192.73|4195.93|4192.93|4195.03|4192.03|0
1634933700000|2021-10-22 20:15:00|4195.53|4192.53|4194.53|4191.53|4195.73|4192.73|4194.33|4191.33|0
1634934000000|2021-10-22 20:20:00|4194.83|4191.83|4195.23|4192.23|4195.53|4192.53|4194.83|4191.83|0
1634934300000|2021-10-22 20:25:00|4195.53|4192.53|4194.83|4191.83|4195.53|4192.53|4194.33|4191.33|0
1634934600000|2021-10-22 20:30:00|4195.03|4192.03|4193.13|4190.13|4195.03|4192.03|4193.13|4190.13|0
1634934900000|2021-10-22 20:35:00|4192.93|4189.93|4192.03|4189.03|4192.93|4189.93|4191.83|4188.83|0
1634935200000|2021-10-22 20:40:00|4192.23|4189.23|4191.33|4188.33|4192.23|4189.23|4190.43|4187.43|0
1634935500000|2021-10-22 20:45:00|4191.43|4188.43|4191.13|4188.13|4191.53|4188.53|4190.83|4187.83|0
1634935800000|2021-10-22 20:50:00|4191.33|4188.33|4191.33|4188.33|4191.33|4188.33|4191.13|4188.13|0
1634936100000|2021-10-22 20:55:00|4191.13|4188.13|4190.83|4187.83|4191.33|4188.33|4190.73|4187.73|0
1635112800000|2021-10-24 22:00:00|4188.33|4185.33|4189.23|4186.23|4189.33|4186.33|4187.13|4184.13|0
1635113100000|2021-10-24 22:05:00|4189.43|4186.43|4189.93|4186.93|4190.43|4187.43|4188.73|4185.73|0
1635113400000|2021-10-24 22:10:00|4190.03|4187.03|4190.43|4187.43|4190.73|4187.73|4188.53|4185.53|0
1635113700000|2021-10-24 22:15:00|4190.53|4187.53|4192.93|4189.93|4193.63|4190.63|4190.53|4187.53|0
1635114000000|2021-10-24 22:20:00|4192.73|4189.73|4192.23|4189.23|4193.43|4190.43|4191.73|4188.73|0
1635114300000|2021-10-24 22:25:00|4192.43|4189.43|4192.43|4189.43|4193.63|4190.63|4192.23|4189.23|0
1635114600000|2021-10-24 22:30:00|4192.23|4189.23|4189.73|4186.73|4192.23|4189.23|4189.73|4186.73|0
1635114900000|2021-10-24 22:35:00|4189.83|4186.83|4190.63|4187.63|4191.13|4188.13|4189.83|4186.83|0
1635115200000|2021-10-24 22:40:00|4190.83|4187.83|4190.43|4187.43|4191.13|4188.13|4190.13|4187.13|0
1635115500000|2021-10-24 22:45:00|4190.63|4187.63|4189.43|4186.43|4190.73|4187.73|4189.43|4186.43|0
1635115800000|2021-10-24 22:50:00|4189.23|4186.23|4189.73|4186.73|4190.43|4187.43|4188.33|4185.33|0
1635116100000|2021-10-24 22:55:00|4189.43|4186.43|4189.43|4186.43|4190.63|4187.63|4189.23|4186.23|0
1635116400000|2021-10-24 23:00:00|4189.73|4186.73|4190.13|4187.13|4191.13|4188.13|4189.43|4186.43|0
1635116700000|2021-10-24 23:05:00|4189.93|4186.93|4190.83|4187.83|4191.13|4188.13|4189.93|4186.93|0
1635117000000|2021-10-24 23:10:00|4190.73|4187.73|4190.63|4187.63|4191.13|4188.13|4189.93|4186.93|0
1635117300000|2021-10-24 23:15:00|4190.83|4187.83|4190.43|4187.43|4191.13|4188.13|4190.13|4187.13|0
1635117600000|2021-10-24 23:20:00|4190.13|4187.13|4190.63|4187.63|4191.13|4188.13|4189.93|4186.93|0
1635117900000|2021-10-24 23:25:00|4190.43|4187.43|4190.63|4187.63|4190.83|4187.83|4190.13|4187.13|0
1635118200000|2021-10-24 23:30:00|4190.83|4187.83|4189.23|4186.23|4191.13|4188.13|4189.03|4186.03|0
1635118500000|2021-10-24 23:35:00|4189.03|4186.03|4186.23|4183.23|4189.23|4186.23|4185.83|4182.83|0
1635118800000|2021-10-24 23:40:00|4186.03|4183.03|4185.33|4182.33|4186.73|4183.73|4185.13|4182.13|0
1635119100000|2021-10-24 23:45:00|4185.23|4182.23|4186.43|4183.43|4186.73|4183.73|4184.63|4181.63|0
1635119400000|2021-10-24 23:50:00|4186.63|4183.63|4187.83|4184.83|4187.83|4184.83|4186.03|4183.03|0
1635119700000|2021-10-24 23:55:00|4187.63|4184.63|4187.43|4184.43|4187.83|4184.83|4186.93|4183.93|0
1635120000000|2021-10-25 00:00:00|4187.63|4184.63|4188.53|4185.53|4189.03|4186.03|4187.43|4184.43|0
1635120300000|2021-10-25 00:05:00|4188.33|4185.33|4189.23|4186.23|4190.13|4187.13|4188.33|4185.33|0
1635120600000|2021-10-25 00:10:00|4189.13|4186.13|4189.73|4186.73|4190.43|4187.43|4188.53|4185.53|0
1635120900000|2021-10-25 00:15:00|4189.93|4186.93|4191.13|4189.13|4192.13|4190.13|4187.83|4185.83|829
1635121200000|2021-10-25 00:20:00|4191.33|4189.33|4190.63|4188.63|4191.63|4189.63|4189.63|4187.63|209
1635121500000|2021-10-25 00:25:00|4190.33|4188.33|4189.33|4187.33|4190.63|4188.63|4189.13|4187.13|91
1635121800000|2021-10-25 00:30:00|4189.63|4187.63|4191.13|4189.13|4191.33|4189.33|4188.83|4186.83|260
1635122100000|2021-10-25 00:35:00|4191.33|4189.33|4194.13|4192.13|4194.63|4192.63|4191.33|4189.33|217
1635122400000|2021-10-25 00:40:00|4195.13|4193.13|4194.33|4192.33|4195.63|4193.63|4194.13|4192.13|486
1635122700000|2021-10-25 00:45:00|4194.63|4192.63|4195.63|4193.63|4195.63|4193.63|4193.13|4191.13|110
1635123000000|2021-10-25 00:50:00|4195.33|4193.33|4198.13|4196.13|4198.63|4196.63|4195.13|4193.13|193
1635123300000|2021-10-25 00:55:00|4197.83|4195.83|4196.33|4194.33|4198.13|4196.13|4196.33|4194.33|83
1635123600000|2021-10-25 01:00:00|4196.63|4194.63|4197.13|4195.13|4198.13|4196.13|4196.63|4194.63|111
1635123900000|2021-10-25 01:05:00|4197.33|4195.33|4197.83|4195.83|4198.13|4196.13|4196.63|4194.63|22
1635124200000|2021-10-25 01:10:00|4198.13|4196.13|4197.13|4195.13|4198.63|4196.63|4197.13|4195.13|38
1635124500000|2021-10-25 01:15:00|4196.63|4194.63|4195.63|4193.63|4197.33|4195.33|4194.63|4192.63|168
1635124800000|2021-10-25 01:20:00|4195.83|4193.83|4194.63|4192.63|4196.63|4194.63|4194.33|4192.33|44
1635125100000|2021-10-25 01:25:00|4194.33|4192.33|4195.33|4193.33|4196.13|4194.13|4194.33|4192.33|45
1635125400000|2021-10-25 01:30:00|4195.63|4193.63|4195.83|4193.83|4197.63|4195.63|4194.33|4192.33|48
1635125700000|2021-10-25 01:35:00|4195.63|4193.63|4196.13|4194.13|4197.83|4195.83|4195.63|4193.63|100
1635126000000|2021-10-25 01:40:00|4195.83|4193.83|4196.13|4194.13|4196.33|4194.33|4195.13|4193.13|40
1635126300000|2021-10-25 01:45:00|4196.33|4194.33|4196.13|4194.13|4196.63|4194.63|4195.33|4193.33|42
1635126600000|2021-10-25 01:50:00|4195.83|4193.83|4192.63|4190.63|4195.83|4193.83|4190.13|4188.13|268
1635126900000|2021-10-25 01:55:00|4192.83|4190.83|4194.33|4192.33|4194.63|4192.63|4191.63|4189.63|57
1635127200000|2021-10-25 02:00:00|4194.63|4192.63|4194.63|4192.63|4195.63|4193.63|4193.83|4191.83|35
1635127500000|2021-10-25 02:05:00|4193.83|4191.83|4193.83|4191.83|4194.83|4192.83|4193.63|4191.63|48
1635127800000|2021-10-25 02:10:00|4194.13|4192.13|4192.13|4190.13|4194.13|4192.13|4191.13|4189.13|300
1635128100000|2021-10-25 02:15:00|4191.83|4189.83|4193.63|4191.63|4193.63|4191.63|4191.63|4189.63|43
1635128400000|2021-10-25 02:20:00|4193.33|4191.33|4194.13|4192.13|4194.63|4192.63|4192.63|4190.63|54
1635128700000|2021-10-25 02:25:00|4194.33|4192.33|4193.63|4191.63|4194.63|4192.63|4192.63|4190.63|37
1635129000000|2021-10-25 02:30:00|4193.83|4191.83|4195.63|4193.63|4195.63|4193.63|4193.83|4191.83|96
1635129300000|2021-10-25 02:35:00|4196.13|4194.13|4194.63|4192.63|4196.13|4194.13|4194.63|4192.63|40
1635129600000|2021-10-25 02:40:00|4194.83|4192.83|4194.13|4192.13|4195.13|4193.13|4194.13|4192.13|52
1635129900000|2021-10-25 02:45:00|4194.33|4192.33|4194.33|4192.33|4194.63|4192.63|4193.83|4191.83|35
1635130200000|2021-10-25 02:50:00|4194.63|4192.63|4195.13|4193.13|4195.13|4193.13|4194.13|4192.13|77
1635130500000|2021-10-25 02:55:00|4195.33|4193.33|4196.83|4194.83|4197.13|4195.13|4195.33|4193.33|56
1635130800000|2021-10-25 03:00:00|4197.13|4195.13|4198.13|4196.13|4198.13|4196.13|4196.33|4194.33|44
1635131100000|2021-10-25 03:05:00|4198.33|4196.33|4198.13|4196.13|4198.63|4196.63|4198.13|4196.13|64
1635131400000|2021-10-25 03:10:00|4198.33|4196.33|4200.63|4198.63|4202.13|4200.13|4198.33|4196.33|305
1635131700000|2021-10-25 03:15:00|4200.33|4198.33|4199.63|4197.63|4201.33|4199.33|4199.63|4197.63|161
1635132000000|2021-10-25 03:20:00|4199.83|4197.83|4200.33|4198.33|4200.63|4198.63|4199.13|4197.13|224
1635132300000|2021-10-25 03:25:00|4200.13|4198.13|4199.83|4197.83|4202.63|4200.63|4199.63|4197.63|498
1635132600000|2021-10-25 03:30:00|4200.13|4198.13|4199.13|4197.13|4200.13|4198.13|4199.13|4197.13|61
1635132900000|2021-10-25 03:35:00|4198.63|4196.63|4199.13|4197.13|4199.33|4197.33|4198.63|4196.63|96
1635133200000|2021-10-25 03:40:00|4198.83|4196.83|4200.13|4198.13|4200.33|4198.33|4198.13|4196.13|135
1635133500000|2021-10-25 03:45:00|4200.63|4198.63|4200.13|4198.13|4201.13|4199.13|4199.63|4197.63|181
1635133800000|2021-10-25 03:50:00|4199.63|4197.63|4199.13|4197.13|4200.33|4198.33|4199.13|4197.13|99
1635134100000|2021-10-25 03:55:00|4198.83|4196.83|4199.13|4197.13|4199.33|4197.33|4198.63|4196.63|85
1635134400000|2021-10-25 04:00:00|4199.33|4197.33|4198.83|4196.83|4199.63|4197.63|4198.63|4196.63|97
1635134700000|2021-10-25 04:05:00|4198.63|4196.63|4199.13|4197.13|4199.63|4197.63|4198.63|4196.63|99
1635135000000|2021-10-25 04:10:00|4198.83|4196.83|4199.63|4197.63|4199.63|4197.63|4198.63|4196.63|192
1635135300000|2021-10-25 04:15:00|4199.33|4197.33|4197.83|4195.83|4199.63|4197.63|4197.63|4195.63|109
1635135600000|2021-10-25 04:20:00|4197.63|4195.63|4198.63|4196.63|4198.63|4196.63|4197.13|4195.13|99
1635135900000|2021-10-25 04:25:00|4199.13|4197.13|4199.13|4197.13|4199.83|4197.83|4198.63|4196.63|144
1635136200000|2021-10-25 04:30:00|4198.83|4196.83|4198.63|4196.63|4199.13|4197.13|4198.13|4196.13|22
1635136500000|2021-10-25 04:35:00|4198.33|4196.33|4198.63|4196.63|4198.63|4196.63|4198.13|4196.13|27
1635136800000|2021-10-25 04:40:00|4199.13|4197.13|4199.13|4197.13|4199.83|4197.83|4198.83|4196.83|21
1635137100000|2021-10-25 04:45:00|4198.83|4196.83|4199.13|4197.13|4199.63|4197.63|4198.63|4196.63|25
1635137400000|2021-10-25 04:50:00|4199.63|4197.63|4200.13|4198.13|4200.13|4198.13|4199.33|4197.33|61
1635137700000|2021-10-25 04:55:00|4199.83|4197.83|4200.13|4198.13|4200.33|4198.33|4199.83|4197.83|12
1635138000000|2021-10-25 05:00:00|4199.83|4197.83|4199.13|4197.13|4201.63|4199.63|4199.13|4197.13|180
1635138300000|2021-10-25 05:05:00|4198.63|4196.63|4198.13|4196.13|4199.13|4197.13|4198.13|4196.13|131
1635138600000|2021-10-25 05:10:00|4197.63|4195.63|4198.63|4196.63|4199.13|4197.13|4197.63|4195.63|75
1635138900000|2021-10-25 05:15:00|4199.13|4197.13|4198.13|4196.13|4199.33|4197.33|4197.63|4195.63|139
1635139200000|2021-10-25 05:20:00|4198.63|4196.63|4199.33|4197.33|4199.33|4197.33|4198.33|4196.33|54
1635139500000|2021-10-25 05:25:00|4199.13|4197.13|4199.33|4197.33|4199.63|4197.63|4198.63|4196.63|174
1635139800000|2021-10-25 05:30:00|4199.63|4197.63|4199.13|4197.13|4199.63|4197.63|4198.63|4196.63|23
1635140100000|2021-10-25 05:35:00|4198.83|4196.83|4198.13|4196.13|4199.13|4197.13|4197.63|4195.63|125
1635140400000|2021-10-25 05:40:00|4198.63|4196.63|4198.63|4196.63|4198.63|4196.63|4198.13|4196.13|100
1635140700000|2021-10-25 05:45:00|4199.13|4197.13|4199.13|4197.13|4199.63|4197.63|4198.63|4196.63|100
1635141000000|2021-10-25 05:50:00|4198.83|4196.83|4202.13|4200.13|4202.13|4200.13|4198.83|4196.83|343
1635141300000|2021-10-25 05:55:00|4202.63|4200.63|4202.13|4200.13|4203.13|4201.13|4200.33|4198.33|536
1635141600000|2021-10-25 06:00:00|4201.88|4200.38|4198.58|4197.08|4202.38|4200.88|4198.08|4196.58|1365
1635141900000|2021-10-25 06:05:00|4198.38|4196.88|4196.08|4194.58|4199.38|4197.88|4195.88|4194.38|910
1635142200000|2021-10-25 06:10:00|4196.38|4194.88|4197.38|4195.88|4197.38|4195.88|4194.88|4193.38|1491
1635142500000|2021-10-25 06:15:00|4197.88|4196.38|4196.38|4194.88|4197.88|4196.38|4195.88|4194.38|915
1635142800000|2021-10-25 06:20:00|4196.58|4195.08|4197.38|4195.88|4197.88|4196.38|4194.88|4193.38|744
1635143100000|2021-10-25 06:25:00|4197.58|4196.08|4197.88|4196.38|4197.88|4196.38|4196.38|4194.88|484
1635143400000|2021-10-25 06:30:00|4198.08|4196.58|4197.88|4196.38|4200.88|4199.38|4197.88|4196.38|1031
1635143700000|2021-10-25 06:35:00|4198.08|4196.58|4196.88|4195.38|4198.38|4196.88|4196.88|4195.38|518
1635144000000|2021-10-25 06:40:00|4197.08|4195.58|4197.88|4196.38|4198.88|4197.38|4196.88|4195.38|456
1635144300000|2021-10-25 06:45:00|4197.38|4195.88|4197.88|4196.38|4198.88|4197.38|4196.58|4195.08|564
1635144600000|2021-10-25 06:50:00|4197.38|4195.88|4197.88|4196.38|4198.08|4196.58|4196.58|4195.08|624
1635144900000|2021-10-25 06:55:00|4198.38|4196.88|4198.88|4197.38|4201.38|4199.88|4197.38|4195.88|1223
1635145200000|2021-10-25 07:00:00|4199.88|4198.38|4189.88|4188.38|4201.88|4200.38|4189.38|4187.88|7400
1635145500000|2021-10-25 07:05:00|4190.38|4188.88|4188.88|4187.38|4192.38|4190.88|4187.88|4186.38|4700
1635145800000|2021-10-25 07:10:00|4189.38|4187.88|4190.88|4189.38|4193.88|4192.38|4188.38|4186.88|2858
1635146100000|2021-10-25 07:15:00|4191.38|4189.88|4191.38|4189.88|4193.88|4192.38|4189.88|4188.38|2736
1635146400000|2021-10-25 07:20:00|4191.08|4189.58|4193.88|4192.38|4193.88|4192.38|4188.88|4187.38|2615
1635146700000|2021-10-25 07:25:00|4194.38|4192.88|4192.88|4191.38|4195.38|4193.88|4190.88|4189.38|3134
1635147000000|2021-10-25 07:30:00|4191.88|4190.38|4190.88|4189.38|4192.38|4190.88|4188.38|4186.88|3054
1635147300000|2021-10-25 07:35:00|4190.38|4188.88|4191.88|4190.38|4192.88|4191.38|4189.88|4188.38|1301
1635147600000|2021-10-25 07:40:00|4192|4190.5|4189|4187.5|4192|4190.5|4188.5|4187|2493
1635147900000|2021-10-25 07:45:00|4188.7|4187.2|4190.5|4189|4190.5|4189|4187.5|4186|2530
1635148200000|2021-10-25 07:50:00|4191|4189.5|4190.5|4189|4191.2|4189.7|4189|4187.5|1304
1635148500000|2021-10-25 07:55:00|4191|4189.5|4191.5|4190|4193.5|4192|4190|4188.5|1749
1635148800000|2021-10-25 08:00:00|4191|4189.5|4195|4193.5|4196|4194.5|4191|4189.5|2194
1635149100000|2021-10-25 08:05:00|4194.5|4193|4195|4193.5|4197.2|4195.7|4194.5|4193|2284
1635149400000|2021-10-25 08:10:00|4194.7|4193.2|4195|4193.5|4195.5|4194|4194.5|4193|2001
1635149700000|2021-10-25 08:15:00|4194.5|4193|4194.5|4193|4195.5|4194|4194.5|4193|3091
1635150000000|2021-10-25 08:20:00|4195|4193.5|4193|4191.5|4196|4194.5|4193|4191.5|4366
1635150300000|2021-10-25 08:25:00|4193.5|4192|4193|4191.5|4194|4192.5|4193|4191.5|1791
1635150600000|2021-10-25 08:30:00|4193.5|4192|4194|4192.5|4194|4192.5|4193|4191.5|2738
1635150900000|2021-10-25 08:35:00|4193.5|4192|4192|4190.5|4193.7|4192.2|4192|4190.5|1499
1635151200000|2021-10-25 08:40:00|4192.5|4191|4193.5|4192|4193.5|4192|4191.5|4190|1593
1635151500000|2021-10-25 08:45:00|4193|4191.5|4194|4192.5|4194.5|4193|4192.5|4191|2614
1635151800000|2021-10-25 08:50:00|4194.5|4193|4194|4192.5|4194.5|4193|4193|4191.5|1463
1635152100000|2021-10-25 08:55:00|4193.7|4192.2|4191|4189.5|4194|4192.5|4190|4188.5|1628
1635152400000|2021-10-25 09:00:00|4191.5|4190|4191|4189.5|4192.5|4191|4191|4189.5|1154
1635152700000|2021-10-25 09:05:00|4191.5|4190|4189.5|4188|4191.5|4190|4189.5|4188|2247
1635153000000|2021-10-25 09:10:00|4190|4188.5|4190.5|4189|4191|4189.5|4189.5|4188|1357
1635153300000|2021-10-25 09:15:00|4190.2|4188.7|4189|4187.5|4190.5|4189|4189|4187.5|1230
1635153600000|2021-10-25 09:20:00|4189.5|4188|4189.5|4188|4190|4188.5|4188.5|4187|1861
1635153900000|2021-10-25 09:25:00|4190|4188.5|4191.5|4190|4191.5|4190|4190|4188.5|1156
1635154200000|2021-10-25 09:30:00|4191.2|4189.7|4193|4191.5|4193|4191.5|4191|4189.5|1148
1635154500000|2021-10-25 09:35:00|4193.2|4191.7|4193|4191.5|4194|4192.5|4192.5|4191|5050
1635154800000|2021-10-25 09:40:00|4193.5|4192|4193|4191.5|4194.5|4193|4192|4190.5|2889
1635155100000|2021-10-25 09:45:00|4193.5|4192|4193|4191.5|4194|4192.5|4192|4190.5|896
1635155400000|2021-10-25 09:50:00|4192.7|4191.2|4191.5|4190|4193.5|4192|4191.5|4190|602
1635155700000|2021-10-25 09:55:00|4192|4190.5|4191.5|4190|4192|4190.5|4190.5|4189|3254
1635156000000|2021-10-25 10:00:00|4192|4190.5|4193.5|4192|4194|4192.5|4192|4190.5|1297
1635156300000|2021-10-25 10:05:00|4193.7|4192.2|4194|4192.5|4194.5|4193|4193|4191.5|963
1635156600000|2021-10-25 10:10:00|4193.5|4192|4197|4195.5|4197.5|4196|4193.5|4192|3716
1635156900000|2021-10-25 10:15:00|4197.2|4195.7|4198|4196.5|4199|4197.5|4196.5|4195|2614
1635157200000|2021-10-25 10:20:00|4197.5|4196|4198.5|4197|4198.5|4197|4196.5|4195|1511
1635157500000|2021-10-25 10:25:00|4199|4197.5|4196.5|4195|4200|4198.5|4196.5|4195|5785
1635157800000|2021-10-25 10:30:00|4196|4194.5|4195.2|4193.7|4197|4195.5|4195|4193.5|2321
1635158100000|2021-10-25 10:35:00|4195.5|4194|4195.5|4194|4195.5|4194|4194.5|4193|575
1635158400000|2021-10-25 10:40:00|4195|4193.5|4193.5|4192|4195.5|4194|4193.5|4192|1473
1635158700000|2021-10-25 10:45:00|4193|4191.5|4193.5|4192|4194|4192.5|4192.5|4191|1097
1635159000000|2021-10-25 10:50:00|4194|4192.5|4193.5|4192|4194|4192.5|4192.5|4191|1233
1635159300000|2021-10-25 10:55:00|4193.2|4191.7|4193|4191.5|4194.5|4193|4193|4191.5|879
1635159600000|2021-10-25 11:00:00|4192.7|4191.2|4191|4189.5|4193.5|4192|4191|4189.5|1403
1635159900000|2021-10-25 11:05:00|4191.5|4190|4192.5|4191|4193|4191.5|4190.5|4189|911
1635160200000|2021-10-25 11:10:00|4192.2|4190.7|4191|4189.5|4192.5|4191|4190|4188.5|779
1635160500000|2021-10-25 11:15:00|4191.5|4190|4193|4191.5|4193|4191.5|4191.5|4190|3423
1635160800000|2021-10-25 11:20:00|4192.5|4191|4191.5|4190|4193.7|4192.2|4191.5|4190|635
1635161100000|2021-10-25 11:25:00|4192|4190.5|4192.5|4191|4192.5|4191|4191|4189.5|1499
1635161400000|2021-10-25 11:30:00|4192|4190.5|4192|4190.5|4193.5|4192|4191.5|4190|1460
1635161700000|2021-10-25 11:35:00|4192.5|4191|4192|4190.5|4193|4191.5|4191.5|4190|2159
1635162000000|2021-10-25 11:40:00|4192.02|4190.52|4193.52|4192.02|4194.02|4192.52|4191.52|4190.02|2301
1635162300000|2021-10-25 11:45:00|4193.22|4191.72|4194.52|4193.02|4195.02|4193.52|4193.02|4191.52|6683
1635162600000|2021-10-25 11:50:00|4195.02|4193.52|4195.02|4193.52|4195.52|4194.02|4194.52|4193.02|2578
1635162900000|2021-10-25 11:55:00|4194.52|4193.02|4194.02|4192.52|4195.02|4193.52|4193.52|4192.02|834
1635163200000|2021-10-25 12:00:00|4194.52|4193.02|4192.02|4190.52|4194.52|4193.02|4191.52|4190.02|1216
1635163500000|2021-10-25 12:05:00|4192.52|4191.02|4192.52|4191.02|4193.02|4191.52|4191.52|4190.02|531
1635163800000|2021-10-25 12:10:00|4193.02|4191.52|4191.52|4190.02|4193.02|4191.52|4191.52|4190.02|410
1635164100000|2021-10-25 12:15:00|4192.02|4190.52|4194.02|4192.52|4194.02|4192.52|4192.02|4190.52|968
1635164400000|2021-10-25 12:20:00|4193.72|4192.22|4192.52|4191.02|4194.02|4192.52|4192.02|4190.52|679
1635164700000|2021-10-25 12:25:00|4193.02|4191.52|4195.52|4194.02|4195.52|4194.02|4192.52|4191.02|1064
1635165000000|2021-10-25 12:30:00|4196.02|4194.52|4194.52|4193.02|4197.02|4195.52|4194.22|4192.72|2263
1635165300000|2021-10-25 12:35:00|4195.02|4193.52|4195.52|4194.02|4196.02|4194.52|4194.52|4193.02|2842
1635165600000|2021-10-25 12:40:00|4195.02|4193.52|4195.52|4194.02|4197.02|4195.52|4195.02|4193.52|2453
1635165900000|2021-10-25 12:45:00|4195.02|4193.52|4194.02|4192.52|4195.52|4194.02|4193.52|4192.02|783
1635166200000|2021-10-25 12:50:00|4193.52|4192.02|4193.02|4191.52|4193.52|4192.02|4192.52|4191.02|3037
1635166500000|2021-10-25 12:55:00|4193.52|4192.02|4194.02|4192.52|4194.02|4192.52|4193.02|4191.52|1358
1635166800000|2021-10-25 13:00:00|4193.72|4192.22|4195.02|4193.52|4195.02|4193.52|4193.52|4192.02|1625
1635167100000|2021-10-25 13:05:00|4195.22|4193.72|4193.52|4192.02|4195.52|4194.02|4193.52|4192.02|769
1635167400000|2021-10-25 13:10:00|4194.02|4192.52|4193.02|4191.52|4194.52|4193.02|4192.02|4190.52|4536
1635167700000|2021-10-25 13:15:00|4192.52|4191.02|4193.52|4192.02|4194.02|4192.52|4192.02|4190.52|941
1635168000000|2021-10-25 13:20:00|4194.02|4192.52|4194.52|4193.02|4195.02|4193.52|4193.52|4192.02|1061
1635168300000|2021-10-25 13:25:00|4194.22|4192.72|4197.52|4196.02|4197.52|4196.02|4194.02|4192.52|1980
1635168600000|2021-10-25 13:30:00|4197.02|4195.52|4195.02|4193.52|4197.52|4196.02|4194.02|4192.52|3492
1635168900000|2021-10-25 13:35:00|4195.52|4194.02|4191.02|4189.52|4196.52|4195.02|4190.02|4188.52|5832
1635169200000|2021-10-25 13:40:00|4190.72|4189.22|4188.52|4187.02|4190.72|4189.22|4186.02|4184.52|5999
1635169500000|2021-10-25 13:45:00|4188.02|4186.52|4189.02|4187.52|4190.02|4188.52|4187.22|4185.72|3282
1635169800000|2021-10-25 13:50:00|4188.52|4187.02|4192.02|4190.52|4192.02|4190.52|4188.02|4186.52|3891
1635170100000|2021-10-25 13:55:00|4191.72|4190.22|4191.22|4189.72|4194.52|4193.02|4191.02|4189.52|5228
1635170400000|2021-10-25 14:00:00|4191.02|4189.52|4190.22|4188.72|4192.02|4190.52|4189.02|4187.52|5450
1635170700000|2021-10-25 14:05:00|4190.02|4188.52|4189.52|4188.02|4190.22|4188.72|4186.52|4185.02|4471
1635171000000|2021-10-25 14:10:00|4189.44|4187.94|4188.44|4186.94|4190.44|4188.94|4187.44|4185.94|21998
1635171300000|2021-10-25 14:15:00|4188.64|4187.14|4188.94|4187.44|4189.44|4187.94|4187.94|4186.44|8241
1635171600000|2021-10-25 14:20:00|4189.44|4187.94|4189.44|4187.94|4191.44|4189.94|4188.44|4186.94|5566
1635171900000|2021-10-25 14:25:00|4188.94|4187.44|4188.94|4187.44|4189.44|4187.94|4186.44|4184.94|3230
1635172200000|2021-10-25 14:30:00|4188.44|4186.94|4189.44|4187.94|4189.94|4188.44|4187.44|4185.94|2906
1635172500000|2021-10-25 14:35:00|4189.94|4188.44|4188.44|4186.94|4189.94|4188.44|4186.44|4184.94|2544
1635172800000|2021-10-25 14:40:00|4188.64|4187.14|4187.94|4186.44|4188.94|4187.44|4186.94|4185.44|2730
1635173100000|2021-10-25 14:45:00|4188.44|4186.94|4188.44|4186.94|4188.94|4187.44|4186.44|4184.94|2724
1635173400000|2021-10-25 14:50:00|4188.94|4187.44|4189.94|4188.44|4189.94|4188.44|4188.44|4186.94|2130
1635173700000|2021-10-25 14:55:00|4189.44|4187.94|4189.44|4187.94|4189.94|4188.44|4189.44|4187.94|6320
1635174000000|2021-10-25 15:00:00|4188.94|4187.44|4189.44|4187.94|4189.94|4188.44|4188.44|4186.94|3862
1635174300000|2021-10-25 15:05:00|4189.94|4188.44|4189.94|4188.44|4189.94|4188.44|4189.44|4187.94|5380
1635174600000|2021-10-25 15:10:00|4190.44|4188.94|4192.44|4190.94|4192.94|4191.44|4190.44|4188.94|4944
1635174900000|2021-10-25 15:15:00|4191.94|4190.44|4192.44|4190.94|4193.44|4191.94|4191.94|4190.44|2925
1635175200000|2021-10-25 15:20:00|4191.94|4190.44|4193.44|4191.94|4193.44|4191.94|4191.94|4190.44|6098
1635175500000|2021-10-25 15:25:00|4193.94|4192.44|4196.94|4195.44|4197.94|4196.44|4192.94|4191.44|23066
1635175800000|2021-10-25 15:30:00|4197.44|4195.94|4188.94|4187.44|4197.44|4195.94|4188.44|4186.94|39381
1635176100000|2021-10-25 15:35:00|4189.44|4187.94|4189.44|4187.94|4190.94|4189.44|4188.44|4186.94|17109
1635176400000|2021-10-25 15:40:00|4189.94|4188.44|4191.44|4189.94|4191.94|4190.44|4189.94|4188.44|3987
1635176700000|2021-10-25 15:45:00|4190.94|4189.44|4190.94|4189.44|4191.44|4189.94|4190.44|4188.94|2686
1635177000000|2021-10-25 15:50:00|4190.44|4188.94|4192.94|4191.44|4193.44|4191.94|4190.44|4188.94|2406
1635177300000|2021-10-25 15:55:00|4192.44|4190.94|4192.44|4190.94|4193.14|4191.64|4192.44|4190.94|3161
1635177600000|2021-10-25 16:00:00|4192.94|4191.44|4192.94|4191.44|4193.44|4191.94|4191.94|4190.44|2331
1635177900000|2021-10-25 16:05:00|4193.44|4191.94|4193.44|4191.94|4193.94|4192.44|4192.94|4191.44|1629
1635178200000|2021-10-25 16:10:00|4193.64|4192.14|4193.44|4191.94|4193.94|4192.44|4192.94|4191.44|693
1635178500000|2021-10-25 16:15:00|4193.64|4192.14|4193.44|4191.94|4193.94|4192.44|4192.94|4191.44|1965
1635178800000|2021-10-25 16:20:00|4193.94|4192.44|4193.94|4192.44|4193.94|4192.44|4192.94|4191.44|1107
1635179100000|2021-10-25 16:25:00|4194.44|4192.94|4193.94|4192.44|4194.44|4192.94|4193.44|4191.94|1081
1635179400000|2021-10-25 16:30:00|4194.44|4192.94|4193.94|4192.44|4195.44|4193.94|4193.94|4192.44|1707
1635179700000|2021-10-25 16:35:00|4193.44|4191.94|4194.44|4192.94|4194.64|4193.14|4193.44|4191.94|910
1635180000000|2021-10-25 16:40:00|4194.64|4193.14|4195.44|4193.94|4195.44|4193.94|4194.44|4192.94|1112
1635180300000|2021-10-25 16:45:00|4195.94|4194.44|4196.44|4194.94|4196.94|4195.44|4195.44|4193.94|1003
1635180600000|2021-10-25 16:50:00|4195.94|4194.44|4195.94|4194.44|4196.94|4195.44|4195.44|4193.94|1174
1635180900000|2021-10-25 16:55:00|4196.44|4194.94|4194.94|4193.44|4196.44|4194.94|4194.94|4193.44|621
1635181200000|2021-10-25 17:00:00|4195.44|4193.94|4196.44|4194.94|4196.44|4194.94|4195.44|4193.94|643
1635181500000|2021-10-25 17:05:00|4195.94|4194.44|4196.94|4195.44|4197.44|4195.94|4195.94|4194.44|485
1635181800000|2021-10-25 17:10:00|4196.44|4194.94|4197.94|4196.44|4197.94|4196.44|4196.44|4194.94|1263
1635182100000|2021-10-25 17:15:00|4197.44|4195.94|4197.44|4195.94|4197.94|4196.44|4196.94|4195.44|486
1635182400000|2021-10-25 17:20:00|4197.94|4196.44|4196.44|4194.94|4197.94|4196.44|4196.44|4194.94|607
1635182700000|2021-10-25 17:25:00|4196.94|4195.44|4197.44|4195.94|4197.94|4196.44|4196.44|4194.94|356
1635183000000|2021-10-25 17:30:00|4197.64|4196.14|4196.44|4194.94|4197.94|4196.44|4195.94|4194.44|312
1635183300000|2021-10-25 17:35:00|4195.94|4194.44|4195.94|4194.44|4196.44|4194.94|4195.94|4194.44|200
1635183600000|2021-10-25 17:40:00|4195.44|4193.94|4194.94|4193.44|4195.94|4194.44|4194.64|4193.14|416
1635183900000|2021-10-25 17:45:00|4194.64|4193.14|4193.94|4192.44|4194.64|4193.14|4193.44|4191.94|1200
1635184200000|2021-10-25 17:50:00|4193.44|4191.94|4194.44|4192.94|4194.44|4192.94|4193.44|4191.94|495
1635184500000|2021-10-25 17:55:00|4194.94|4193.44|4195.44|4193.94|4195.44|4193.94|4194.44|4192.94|533
1635184800000|2021-10-25 18:00:00|4194.94|4193.44|4194.44|4192.94|4195.44|4193.94|4194.44|4192.94|813
1635185100000|2021-10-25 18:05:00|4193.94|4192.44|4194.94|4193.44|4194.94|4193.44|4193.94|4192.44|203
1635185400000|2021-10-25 18:10:00|4194.44|4192.94|4193.64|4192.14|4194.44|4192.94|4193.44|4191.94|591
1635185700000|2021-10-25 18:15:00|4193.94|4192.44|4194.44|4192.94|4194.64|4193.14|4193.94|4192.44|423
1635186000000|2021-10-25 18:20:00|4194.94|4193.44|4195.44|4193.94|4195.44|4193.94|4194.64|4193.14|175
1635186300000|2021-10-25 18:25:00|4195.14|4193.64|4195.94|4194.44|4196.44|4194.94|4194.94|4193.44|266
1635186600000|2021-10-25 18:30:00|4196.14|4194.64|4195.94|4194.44|4196.44|4194.94|4195.44|4193.94|308
1635186900000|2021-10-25 18:35:00|4195.64|4194.14|4194.44|4192.94|4195.94|4194.44|4193.94|4192.44|505
1635187200000|2021-10-25 18:40:00|4193.94|4192.44|4193.44|4191.94|4194.94|4193.44|4192.94|4191.44|1257
1635187500000|2021-10-25 18:45:00|4192.94|4191.44|4193.94|4192.44|4193.94|4192.44|4192.94|4191.44|437
1635187800000|2021-10-25 18:50:00|4193.44|4191.94|4194.44|4192.94|4194.44|4192.94|4193.44|4191.94|326
1635188100000|2021-10-25 18:55:00|4193.94|4192.44|4193.94|4192.44|4194.94|4193.44|4193.44|4191.94|308
1635188400000|2021-10-25 19:00:00|4193.44|4191.94|4193.94|4192.44|4193.94|4192.44|4193.44|4191.94|237
1635188700000|2021-10-25 19:05:00|4193.44|4191.94|4193.44|4191.94|4193.94|4192.44|4192.94|4191.44|331
1635189000000|2021-10-25 19:10:00|4192.94|4191.44|4192.94|4191.44|4193.44|4191.94|4192.44|4190.94|368
1635189300000|2021-10-25 19:15:00|4192.44|4190.94|4192.94|4191.44|4193.44|4191.94|4192.44|4190.94|311
1635189600000|2021-10-25 19:20:00|4193.44|4191.94|4192.44|4190.94|4193.44|4191.94|4192.44|4190.94|104
1635189900000|2021-10-25 19:25:00|4192.94|4191.44|4193.94|4192.44|4193.94|4192.44|4192.44|4190.94|279
1635190200000|2021-10-25 19:30:00|4193.44|4191.94|4192.94|4191.44|4193.94|4192.44|4192.44|4190.94|409
1635190500000|2021-10-25 19:35:00|4193.44|4191.94|4193.44|4191.94|4193.44|4191.94|4192.44|4190.94|327
1635190800000|2021-10-25 19:40:00|4193.14|4191.64|4193.94|4192.44|4193.94|4192.44|4192.94|4191.44|485
1635191100000|2021-10-25 19:45:00|4193.64|4192.14|4192.94|4191.44|4193.94|4192.44|4192.44|4190.94|803
1635191400000|2021-10-25 19:50:00|4193.44|4191.94|4191.44|4189.94|4193.44|4191.94|4190.94|4189.44|1591
1635191700000|2021-10-25 19:55:00|4190.94|4189.44|4190.94|4189.44|4191.44|4189.94|4189.44|4187.94|3510
1635192000000|2021-10-25 20:00:00|4192.99|4189.99|4189.79|4186.79|4193.89|4190.89|4189.49|4186.49|48
1635192300000|2021-10-25 20:05:00|4189.49|4186.49|4192.29|4189.29|4193.39|4190.39|4186.09|4183.09|0
1635192600000|2021-10-25 20:10:00|4192.09|4189.09|4192.79|4189.79|4192.99|4189.99|4191.19|4188.19|0
1635192900000|2021-10-25 20:15:00|4192.59|4189.59|4194.99|4191.99|4195.49|4192.49|4192.09|4189.09|0
1635193200000|2021-10-25 20:20:00|4194.79|4191.79|4196.19|4193.19|4196.39|4193.39|4194.39|4191.39|0
1635193500000|2021-10-25 20:25:00|4195.99|4192.99|4196.39|4193.39|4196.39|4193.39|4195.99|4192.99|0
1635193800000|2021-10-25 20:30:00|4196.59|4193.59|4197.59|4194.59|4197.79|4194.79|4196.59|4193.59|0
1635194100000|2021-10-25 20:35:00|4197.79|4194.79|4198.49|4195.49|4198.49|4195.49|4197.79|4194.79|0
1635194400000|2021-10-25 20:40:00|4198.29|4195.29|4197.79|4194.79|4198.29|4195.29|4197.79|4194.79|0
1635194700000|2021-10-25 20:45:00|4197.59|4194.59|4196.89|4193.89|4197.59|4194.59|4196.59|4193.59|0
1635195000000|2021-10-25 20:50:00|4196.59|4193.59|4197.59|4194.59|4197.79|4194.79|4196.59|4193.59|0
1635195300000|2021-10-25 20:55:00|4197.29|4194.29|4197.69|4194.69|4198.09|4195.09|4197.29|4194.29|0
1635195600000|2021-10-25 21:00:00|4197.89|4194.89|4197.79|4194.79|4197.89|4194.89|4197.69|4194.69|0
1635195900000|2021-10-25 21:05:00|4197.69|4194.69|4197.79|4194.79|4197.89|4194.89|4197.69|4194.69|0
1635196200000|2021-10-25 21:10:00|4197.69|4194.69|4197.69|4194.69|4197.69|4194.69|4197.59|4194.59|0
1635196500000|2021-10-25 21:15:00|4197.59|4194.59|4197.29|4194.29|4197.59|4194.59|4196.99|4193.99|0
1635196800000|2021-10-25 21:20:00|4197.19|4194.19|4197.59|4194.59|4197.59|4194.59|4197.19|4194.19|0
1635197100000|2021-10-25 21:25:00|4197.49|4194.49|4197.49|4194.49|4197.59|4194.59|4197.39|4194.39|0
1635197400000|2021-10-25 21:30:00|4197.59|4194.59|4197.79|4194.79|4197.79|4194.79|4197.59|4194.59|0
1635197700000|2021-10-25 21:35:00|4197.89|4194.89|4197.89|4194.89|4197.89|4194.89|4197.79|4194.79|0
1635198000000|2021-10-25 21:40:00|4197.79|4194.79|4197.29|4194.29|4197.79|4194.79|4196.89|4193.89|0
1635198300000|2021-10-25 21:45:00|4197.19|4194.19|4197.39|4194.39|4197.39|4194.39|4197.19|4194.19|0
1635198600000|2021-10-25 21:50:00|4197.29|4194.29|4196.99|4193.99|4197.29|4194.29|4196.99|4193.99|0
1635198900000|2021-10-25 21:55:00|4197.19|4194.19|4197.49|4194.49|4197.49|4194.49|4197.19|4194.19|0
1635199200000|2021-10-25 22:00:00|4197.89|4194.89|4196.59|4193.59|4198.39|4195.39|4195.99|4192.99|0
1635199500000|2021-10-25 22:05:00|4196.49|4193.49|4195.69|4192.69|4196.59|4193.59|4195.69|4192.69|0
1635199800000|2021-10-25 22:10:00|4195.49|4192.49|4195.99|4192.99|4195.99|4192.99|4195.49|4192.49|0
1635200100000|2021-10-25 22:15:00|4196.09|4193.09|4196.19|4193.19|4196.39|4193.39|4196.09|4193.09|0
1635200400000|2021-10-25 22:20:00|4196.39|4193.39|4196.59|4193.59|4196.89|4193.89|4196.19|4193.19|0
1635200700000|2021-10-25 22:25:00|4196.89|4193.89|4196.89|4193.89|4197.29|4194.29|4196.89|4193.89|0
1635201000000|2021-10-25 22:30:00|4196.79|4193.79|4195.49|4192.49|4196.89|4193.89|4195.49|4192.49|0
1635201300000|2021-10-25 22:35:00|4195.29|4192.29|4194.99|4191.99|4195.49|4192.49|4194.79|4191.79|0
1635201600000|2021-10-25 22:40:00|4195.29|4192.29|4195.49|4192.49|4195.69|4192.69|4194.79|4191.79|0
1635201900000|2021-10-25 22:45:00|4195.29|4192.29|4195.49|4192.49|4195.69|4192.69|4194.99|4191.99|0
1635202200000|2021-10-25 22:50:00|4195.69|4192.69|4195.29|4192.29|4195.99|4192.99|4194.99|4191.99|0
1635202500000|2021-10-25 22:55:00|4195.19|4192.19|4194.79|4191.79|4195.29|4192.29|4194.39|4191.39|0
1635202800000|2021-10-25 23:00:00|4194.89|4191.89|4195.29|4192.29|4195.29|4192.29|4194.49|4191.49|0
1635203100000|2021-10-25 23:05:00|4195.49|4192.49|4195.49|4192.49|4195.99|4192.99|4195.29|4192.29|0
1635203400000|2021-10-25 23:10:00|4195.69|4192.69|4195.49|4192.49|4195.99|4192.99|4195.39|4192.39|0
1635203700000|2021-10-25 23:15:00|4195.69|4192.69|4194.99|4191.99|4195.69|4192.69|4194.99|4191.99|0
1635204000000|2021-10-25 23:20:00|4195.19|4192.19|4195.29|4192.29|4195.49|4192.49|4194.99|4191.99|0
1635204300000|2021-10-25 23:25:00|4195.49|4192.49|4195.29|4192.29|4195.69|4192.69|4195.29|4192.29|0
1635204600000|2021-10-25 23:30:00|4195.49|4192.49|4196.39|4193.39|4196.59|4193.59|4195.29|4192.29|0
1635204900000|2021-10-25 23:35:00|4196.19|4193.19|4196.89|4193.89|4196.89|4193.89|4196.19|4193.19|0
1635205200000|2021-10-25 23:40:00|4197.09|4194.09|4196.89|4193.89|4197.29|4194.29|4196.59|4193.59|0
1635205500000|2021-10-25 23:45:00|4197.09|4194.09|4197.79|4194.79|4198.29|4195.29|4197.09|4194.09|0
1635205800000|2021-10-25 23:50:00|4197.89|4194.89|4198.89|4195.89|4199.39|4196.39|4197.79|4194.79|0
1635206100000|2021-10-25 23:55:00|4199.09|4196.09|4197.89|4194.89|4199.19|4196.19|4197.69|4194.69|0
1635206400000|2021-10-26 00:00:00|4198.19|4195.19|4196.79|4193.79|4199.79|4196.79|4196.59|4193.59|0
1635206700000|2021-10-26 00:05:00|4196.99|4193.99|4199.99|4196.99|4199.99|4196.99|4196.79|4193.79|0
1635207000000|2021-10-26 00:10:00|4199.79|4196.79|4199.79|4196.79|4200.69|4197.69|4199.29|4196.29|0
1635207300000|2021-10-26 00:15:00|4199.49|4196.49|4199.69|4197.69|4201.69|4199.69|4198.69|4196.29|587
1635207600000|2021-10-26 00:20:00|4200.19|4198.19|4199.69|4197.69|4200.69|4198.69|4199.19|4197.19|79
1635207900000|2021-10-26 00:25:00|4199.89|4197.89|4200.69|4198.69|4200.69|4198.69|4199.19|4197.19|67
1635208200000|2021-10-26 00:30:00|4200.19|4198.19|4199.39|4197.39|4200.69|4198.69|4198.19|4196.19|88
1635208500000|2021-10-26 00:35:00|4199.19|4197.19|4198.19|4196.19|4199.69|4197.69|4198.19|4196.19|63
1635208800000|2021-10-26 00:40:00|4198.39|4196.39|4200.19|4198.19|4200.19|4198.19|4196.69|4194.69|152
1635209100000|2021-10-26 00:45:00|4199.89|4197.89|4201.19|4199.19|4202.19|4200.19|4199.69|4197.69|225
1635209400000|2021-10-26 00:50:00|4200.69|4198.69|4200.69|4198.69|4201.19|4199.19|4200.19|4198.19|112
1635209700000|2021-10-26 00:55:00|4200.89|4198.89|4201.39|4199.39|4202.19|4200.19|4200.69|4198.69|192
1635210000000|2021-10-26 01:00:00|4201.69|4199.69|4202.69|4200.69|4203.19|4201.19|4200.69|4198.69|204
1635210300000|2021-10-26 01:05:00|4202.39|4200.39|4203.69|4201.69|4204.19|4202.19|4202.19|4200.19|153
1635210600000|2021-10-26 01:10:00|4203.89|4201.89|4204.19|4202.19|4204.69|4202.69|4203.69|4201.69|207
1635210900000|2021-10-26 01:15:00|4204.39|4202.39|4204.69|4202.69|4205.19|4203.19|4203.69|4201.69|244
1635211200000|2021-10-26 01:20:00|4204.39|4202.39|4205.19|4203.19|4206.19|4204.19|4204.19|4202.19|181
1635211500000|2021-10-26 01:25:00|4204.69|4202.69|4204.69|4202.69|4204.89|4202.89|4204.69|4202.69|148
1635211800000|2021-10-26 01:30:00|4204.39|4202.39|4202.89|4200.89|4204.39|4202.39|4202.69|4200.69|180
1635212100000|2021-10-26 01:35:00|4202.69|4200.69|4203.89|4201.89|4205.19|4203.19|4202.69|4200.69|140
1635212400000|2021-10-26 01:40:00|4203.69|4201.69|4201.19|4199.19|4204.19|4202.19|4201.19|4199.19|117
1635212700000|2021-10-26 01:45:00|4200.89|4198.89|4201.69|4199.69|4202.39|4200.39|4200.69|4198.69|76
1635213000000|2021-10-26 01:50:00|4201.39|4199.39|4202.19|4200.19|4202.69|4200.69|4201.19|4199.19|51
1635213300000|2021-10-26 01:55:00|4202.69|4200.69|4200.39|4198.39|4202.69|4200.69|4200.19|4198.19|62
1635213600000|2021-10-26 02:00:00|4200.19|4198.19|4200.89|4198.89|4201.19|4199.19|4199.19|4197.19|46
1635213900000|2021-10-26 02:05:00|4200.69|4198.69|4200.69|4198.69|4201.69|4199.69|4200.19|4198.19|73
1635214200000|2021-10-26 02:10:00|4200.19|4198.19|4202.19|4200.19|4202.19|4200.19|4200.19|4198.19|92
1635214500000|2021-10-26 02:15:00|4201.89|4199.89|4201.69|4199.69|4202.19|4200.19|4201.39|4199.39|90
1635214800000|2021-10-26 02:20:00|4201.39|4199.39|4202.19|4200.19|4202.19|4200.19|4200.69|4198.69|87
1635215100000|2021-10-26 02:25:00|4201.69|4199.69|4201.69|4199.69|4202.19|4200.19|4201.19|4199.19|65
1635215400000|2021-10-26 02:30:00|4201.39|4199.39|4202.19|4200.19|4202.69|4200.69|4201.39|4199.39|66
1635215700000|2021-10-26 02:35:00|4201.69|4199.69|4202.19|4200.19|4202.19|4200.19|4201.19|4199.19|120
1635216000000|2021-10-26 02:40:00|4201.69|4199.69|4201.19|4199.19|4201.69|4199.69|4201.19|4199.19|75
1635216300000|2021-10-26 02:45:00|4201.69|4199.69|4202.69|4200.69|4202.69|4200.69|4201.69|4199.69|54
1635216600000|2021-10-26 02:50:00|4203.19|4201.19|4203.69|4201.69|4203.69|4201.69|4203.19|4201.19|84
1635216900000|2021-10-26 02:55:00|4204.19|4202.19|4204.39|4202.39|4204.69|4202.69|4204.19|4202.19|39
1635217200000|2021-10-26 03:00:00|4204.69|4202.69|4204.19|4202.19|4204.69|4202.69|4203.69|4201.69|57
1635217500000|2021-10-26 03:05:00|4204.69|4202.69|4203.69|4201.69|4204.69|4202.69|4203.39|4201.39|51
1635217800000|2021-10-26 03:10:00|4203.19|4201.19|4202.69|4200.69|4203.69|4201.69|4202.69|4200.69|50
1635218100000|2021-10-26 03:15:00|4202.39|4200.39|4201.39|4199.39|4202.69|4200.69|4201.19|4199.19|48
1635218400000|2021-10-26 03:20:00|4201.19|4199.19|4200.69|4198.69|4202.19|4200.19|4200.69|4198.69|45
1635218700000|2021-10-26 03:25:00|4200.89|4198.89|4201.19|4199.19|4201.19|4199.19|4200.69|4198.69|57
1635219000000|2021-10-26 03:30:00|4200.69|4198.69|4200.69|4198.69|4200.89|4198.89|4200.69|4198.69|18
1635219300000|2021-10-26 03:35:00|||||||||18
1635219600000|2021-10-26 03:40:00|4200.19|4198.19|4200.19|4198.19|4200.69|4198.69|4199.69|4197.69|200
1635219900000|2021-10-26 03:45:00|4199.69|4197.69|4199.19|4197.19|4199.69|4197.69|4199.19|4197.19|40
1635220200000|2021-10-26 03:50:00|4199.39|4197.39|4199.19|4197.19|4199.39|4197.39|4199.19|4197.19|36
1635220500000|2021-10-26 03:55:00|4199.39|4197.39|4199.69|4197.69|4199.69|4197.69|4199.39|4197.39|31
1635220800000|2021-10-26 04:00:00|4199.39|4197.39|4199.69|4197.69|4199.69|4197.69|4199.19|4197.19|82
1635221100000|2021-10-26 04:05:00|4199.39|4197.39|4199.39|4197.39|4199.69|4197.69|4199.19|4197.19|91
1635221400000|2021-10-26 04:10:00|4199.69|4197.69|4199.19|4197.19|4199.69|4197.69|4199.19|4197.19|22
1635221700000|2021-10-26 04:15:00|4199.69|4197.69|4199.19|4197.19|4199.69|4197.69|4199.19|4197.19|34
1635222000000|2021-10-26 04:20:00|4199.69|4197.69|4198.19|4196.19|4199.69|4197.69|4198.19|4196.19|546
1635222300000|2021-10-26 04:25:00|4198.69|4196.69|4198.69|4196.69|4198.69|4196.69|4198.19|4196.19|89
1635222600000|2021-10-26 04:30:00|4198.19|4196.19|4197.69|4195.69|4198.69|4196.69|4197.69|4195.69|156
1635222900000|2021-10-26 04:35:00|4197.89|4195.89|4197.69|4195.69|4198.69|4196.69|4197.69|4195.69|173
1635223200000|2021-10-26 04:40:00|4198.19|4196.19|4198.19|4196.19|4198.69|4196.69|4198.19|4196.19|100
1635223500000|2021-10-26 04:45:00|4198.69|4196.69|4197.19|4195.19|4198.69|4196.69|4197.19|4195.19|310
1635223800000|2021-10-26 04:50:00|4197.39|4195.39|4197.19|4195.19|4197.69|4195.69|4197.19|4195.19|80
1635224100000|2021-10-26 04:55:00|4197.39|4195.39|4197.19|4195.19|4197.69|4195.69|4197.19|4195.19|43
1635224400000|2021-10-26 05:00:00|4197.39|4195.39|4198.19|4196.19|4198.19|4196.19|4197.19|4195.19|123
1635224700000|2021-10-26 05:05:00|4197.69|4195.69|4197.69|4195.69|4198.19|4196.19|4197.39|4195.39|186
1635225000000|2021-10-26 05:10:00|4197.19|4195.19|4197.19|4195.19|4197.69|4195.69|4196.69|4194.69|194
1635225300000|2021-10-26 05:15:00|4197.39|4195.39|4196.69|4194.69|4197.39|4195.39|4196.69|4194.69|118
1635225600000|2021-10-26 05:20:00|4196.89|4194.89|4197.69|4195.69|4197.69|4195.69|4196.89|4194.89|28
1635225900000|2021-10-26 05:25:00|4197.39|4195.39|4198.19|4196.19|4198.19|4196.19|4197.19|4195.19|6
1635226200000|2021-10-26 05:30:00|4197.89|4195.89|4196.69|4194.69|4198.19|4196.19|4196.69|4194.69|75
1635226500000|2021-10-26 05:35:00|4196.89|4194.89|4197.19|4195.19|4197.19|4195.19|4196.19|4194.19|123
1635226800000|2021-10-26 05:40:00|4197.69|4195.69|4199.19|4197.19|4199.69|4197.69|4197.19|4195.19|474
1635227100000|2021-10-26 05:45:00|4199.39|4197.39|4198.69|4196.69|4200.19|4198.19|4198.69|4196.69|486
1635227400000|2021-10-26 05:50:00|4198.89|4196.89|4198.19|4196.19|4199.69|4197.69|4198.19|4196.19|101
1635227700000|2021-10-26 05:55:00|4197.69|4195.69|4196.69|4194.69|4197.69|4195.69|4196.19|4194.19|318
1635228000000|2021-10-26 06:00:00|4196.44|4194.94|4196.44|4194.94|4196.64|4195.14|4193.14|4191.64|1501
1635228300000|2021-10-26 06:05:00|4195.94|4194.44|4195.94|4194.44|4196.44|4194.94|4193.94|4192.44|464
1635228600000|2021-10-26 06:10:00|4195.64|4194.14|4195.94|4194.44|4196.44|4194.94|4194.64|4193.14|521
1635228900000|2021-10-26 06:15:00|4196.44|4194.94|4198.44|4196.94|4199.44|4197.94|4195.94|4194.44|1146
1635229200000|2021-10-26 06:20:00|4199.14|4197.64|4198.94|4197.44|4200.44|4198.94|4197.44|4195.94|989
1635229500000|2021-10-26 06:25:00|4198.44|4196.94|4200.44|4198.94|4201.44|4199.94|4198.44|4196.94|719
1635229800000|2021-10-26 06:30:00|4200.64|4199.14|4201.44|4199.94|4203.14|4201.64|4200.64|4199.14|1048
1635230100000|2021-10-26 06:35:00|4200.94|4199.44|4199.44|4197.94|4200.94|4199.44|4198.94|4197.44|1608
1635230400000|2021-10-26 06:40:00|4198.94|4197.44|4200.94|4199.44|4201.44|4199.94|4197.94|4196.44|1285
1635230700000|2021-10-26 06:45:00|4201.14|4199.64|4202.44|4200.94|4203.94|4202.44|4200.94|4199.44|1180
1635231000000|2021-10-26 06:50:00|4202.14|4200.64|4203.44|4201.94|4203.94|4202.44|4201.94|4200.44|1353
1635231300000|2021-10-26 06:55:00|4202.94|4201.44|4196.94|4195.44|4203.44|4201.94|4196.94|4195.44|2366
1635231600000|2021-10-26 07:00:00|4195.94|4194.44|4201.44|4199.94|4202.94|4201.44|4194.44|4192.94|11439
1635231900000|2021-10-26 07:05:00|4200.94|4199.44|4196.14|4194.64|4201.94|4200.44|4194.94|4193.44|7467
1635232200000|2021-10-26 07:10:00|4196.44|4194.94|4197.44|4195.94|4197.94|4196.44|4194.44|4192.94|4722
1635232500000|2021-10-26 07:15:00|4196.94|4195.44|4196.44|4194.94|4200.64|4199.14|4196.44|4194.94|3087
1635232800000|2021-10-26 07:20:00|4195.94|4194.44|4200.94|4199.44|4201.94|4200.44|4195.94|4194.44|2667
1635233100000|2021-10-26 07:25:00|4201.44|4199.94|4200.44|4198.94|4201.94|4200.44|4199.94|4198.44|2439
1635233400000|2021-10-26 07:30:00|4200.64|4199.14|4201.94|4200.44|4201.94|4200.44|4198.44|4196.94|2904
1635233700000|2021-10-26 07:35:00|4201.44|4199.94|4207.94|4206.44|4208.14|4206.64|4200.94|4199.44|6589
1635234000000|2021-10-26 07:40:00|4208.03|4206.53|4209.53|4208.03|4214.03|4212.53|4207.03|4205.53|9156
1635234300000|2021-10-26 07:45:00|4210.03|4208.53|4213.03|4211.53|4214.03|4212.53|4209.53|4208.03|4578
1635234600000|2021-10-26 07:50:00|4213.53|4212.03|4215.53|4214.03|4218.53|4217.03|4211.53|4210.03|8081
1635234900000|2021-10-26 07:55:00|4216.03|4214.53|4217.03|4215.53|4219.53|4218.03|4215.53|4214.03|7783
1635235200000|2021-10-26 08:00:00|4217.53|4216.03|4221.03|4219.53|4221.03|4219.53|4216.03|4214.53|6908
1635235500000|2021-10-26 08:05:00|4221.23|4219.73|4224.53|4223.03|4224.53|4223.03|4220.53|4219.03|21518
1635235800000|2021-10-26 08:10:00|4224.03|4222.53|4224.03|4222.53|4225.53|4224.03|4221.53|4220.03|7023
1635236100000|2021-10-26 08:15:00|4224.53|4223.03|4225.03|4223.53|4226.53|4225.03|4224.03|4222.53|4243
1635236400000|2021-10-26 08:20:00|4225.53|4224.03|4226.73|4225.23|4230.03|4228.53|4225.23|4223.73|9598
1635236700000|2021-10-26 08:25:00|4226.53|4225.03|4222.53|4221.03|4226.53|4225.03|4222.03|4220.53|5172
1635237000000|2021-10-26 08:30:00|4222.03|4220.53|4223.03|4221.53|4224.03|4222.53|4221.53|4220.03|2810
1635237300000|2021-10-26 08:35:00|4222.53|4221.03|4223.03|4221.53|4223.53|4222.03|4220.73|4219.23|4982
1635237600000|2021-10-26 08:40:00|4222.53|4221.03|4225.53|4224.03|4226.03|4224.53|4222.53|4221.03|2449
1635237900000|2021-10-26 08:45:00|4226.03|4224.53|4227.53|4226.03|4228.03|4226.53|4225.53|4224.03|1760
1635238200000|2021-10-26 08:50:00|4227.23|4225.73|4225.53|4224.03|4228.03|4226.53|4224.53|4223.03|2493
1635238500000|2021-10-26 08:55:00|4225.73|4224.23|4225.03|4223.53|4227.23|4225.73|4225.03|4223.53|1939
1635238800000|2021-10-26 09:00:00|4225.23|4223.73|4220.53|4219.03|4225.53|4224.03|4220.53|4219.03|3325
1635239100000|2021-10-26 09:05:00|4220.73|4219.23|4220.03|4218.53|4222.03|4220.53|4220.03|4218.53|2491
1635239400000|2021-10-26 09:10:00|4220.53|4219.03|4222.73|4221.23|4223.03|4221.53|4220.53|4219.03|1554
1635239700000|2021-10-26 09:15:00|4222.53|4221.03|4222.03|4220.53|4222.53|4221.03|4221.03|4219.53|3414
1635240000000|2021-10-26 09:20:00|4222.53|4221.03|4221.03|4219.53|4223.03|4221.53|4221.03|4219.53|1427
1635240300000|2021-10-26 09:25:00|4221.53|4220.03|4220.23|4218.73|4223.03|4221.53|4219.53|4218.03|2647
1635240600000|2021-10-26 09:30:00|4220.03|4218.53|4222.03|4220.53|4222.53|4221.03|4220.03|4218.53|3481
1635240900000|2021-10-26 09:35:00|4222.23|4220.73|4220.03|4218.53|4223.03|4221.53|4220.03|4218.53|2284
1635241200000|2021-10-26 09:40:00|4220.23|4218.73|4219.53|4218.03|4220.23|4218.73|4218.03|4216.53|3086
1635241500000|2021-10-26 09:45:00|4219.03|4217.53|4219.53|4218.03|4221.03|4219.53|4219.03|4217.53|2799
1635241800000|2021-10-26 09:50:00|4219.03|4217.53|4222.03|4220.53|4222.03|4220.53|4219.03|4217.53|4192
1635242100000|2021-10-26 09:55:00|4222.53|4221.03|4222.53|4221.03|4223.03|4221.53|4221.03|4219.53|3305
1635242400000|2021-10-26 10:00:00|4222.03|4220.53|4223.53|4222.03|4224.03|4222.53|4222.03|4220.53|1971
1635242700000|2021-10-26 10:05:00|4223.03|4221.53|4223.53|4222.03|4224.03|4222.53|4223.03|4221.53|2159
1635243000000|2021-10-26 10:10:00|4223.73|4222.23|4223.53|4222.03|4224.03|4222.53|4223.03|4221.53|3383
1635243300000|2021-10-26 10:15:00|4224.03|4222.53|4224.53|4223.03|4224.53|4223.03|4223.53|4222.03|1774
1635243600000|2021-10-26 10:20:00|4225.03|4223.53|4222.03|4220.53|4225.03|4223.53|4222.03|4220.53|2468
1635243900000|2021-10-26 10:25:00|4222.53|4221.03|4221.53|4220.03|4222.53|4221.03|4221.03|4219.53|1754
1635244200000|2021-10-26 10:30:00|4221.03|4219.53|4220.53|4219.03|4221.53|4220.03|4220.03|4218.53|1532
1635244500000|2021-10-26 10:35:00|4221.03|4219.53|4223.03|4221.53|4223.53|4222.03|4221.03|4219.53|1084
1635244800000|2021-10-26 10:40:00|4223.53|4222.03|4224.03|4222.53|4224.03|4222.53|4222.03|4220.53|2575
1635245100000|2021-10-26 10:45:00|4223.73|4222.23|4222.03|4220.53|4224.03|4222.53|4221.53|4220.03|1290
1635245400000|2021-10-26 10:50:00|4222.53|4221.03|4223.03|4221.53|4223.53|4222.03|4221.03|4219.53|1754
1635245700000|2021-10-26 10:55:00|4222.53|4221.03|4223.53|4222.03|4224.03|4222.53|4221.53|4220.03|877
1635246000000|2021-10-26 11:00:00|4223.23|4221.73|4224.03|4222.53|4224.53|4223.03|4223.23|4221.73|3333
1635246300000|2021-10-26 11:05:00|4223.53|4222.03|4224.03|4222.53|4224.53|4223.03|4223.53|4222.03|1167
1635246600000|2021-10-26 11:10:00|4223.73|4222.23|4223.03|4221.53|4224.03|4222.53|4222.53|4221.03|831
1635246900000|2021-10-26 11:15:00|4222.53|4221.03|4223.03|4221.53|4224.03|4222.53|4222.53|4221.03|925
1635247200000|2021-10-26 11:20:00|4222.53|4221.03|4223.53|4222.03|4224.03|4222.53|4222.53|4221.03|1424
1635247500000|2021-10-26 11:25:00|4224.03|4222.53|4222.53|4221.03|4224.03|4222.53|4222.03|4220.53|1746
1635247800000|2021-10-26 11:30:00|4222.03|4220.53|4221.53|4220.03|4222.53|4221.03|4221.53|4220.03|2548
1635248100000|2021-10-26 11:35:00|4223.03|4221.53|4223.03|4221.53|4223.53|4222.03|4222.53|4221.03|4744
1635248400000|2021-10-26 11:40:00|4223.02|4221.52|4222.52|4221.02|4223.02|4221.52|4222.52|4221.02|4664
1635248700000|2021-10-26 11:45:00|4223.02|4221.52|4222.02|4220.52|4223.02|4221.52|4221.52|4220.02|5200
1635249000000|2021-10-26 11:50:00|4222.52|4221.02|4220.02|4218.52|4222.52|4221.02|4219.52|4218.02|2144
1635249300000|2021-10-26 11:55:00|4220.52|4219.02|4221.02|4219.52|4221.52|4220.02|4220.22|4218.72|2371
1635249600000|2021-10-26 12:00:00|4220.52|4219.02|4220.52|4219.02|4222.02|4220.52|4220.02|4218.52|2033
1635249900000|2021-10-26 12:05:00|4220.02|4218.52|4222.02|4220.52|4223.02|4221.52|4220.02|4218.52|17188
1635250200000|2021-10-26 12:10:00|4222.52|4221.02|4224.02|4222.52|4224.02|4222.52|4222.52|4221.02|1847
1635250500000|2021-10-26 12:15:00|4224.52|4223.02|4223.02|4221.52|4224.52|4223.02|4222.52|4221.02|4234
1635250800000|2021-10-26 12:20:00|4222.52|4221.02|4223.02|4221.52|4223.52|4222.02|4222.02|4220.52|1354
1635251100000|2021-10-26 12:25:00|4223.52|4222.02|4224.02|4222.52|4224.02|4222.52|4221.52|4220.02|2004
1635251400000|2021-10-26 12:30:00|4224.52|4223.02|4225.02|4223.52|4225.02|4223.52|4224.02|4222.52|2657
1635251700000|2021-10-26 12:35:00|4225.52|4224.02|4226.02|4224.52|4226.02|4224.52|4225.02|4223.52|1862
1635252000000|2021-10-26 12:40:00|4225.52|4224.02|4225.02|4223.52|4226.52|4225.02|4225.02|4223.52|791
1635252300000|2021-10-26 12:45:00|4225.22|4223.72|4226.52|4225.02|4227.02|4225.52|4225.22|4223.72|1575
1635252600000|2021-10-26 12:50:00|4226.02|4224.52|4225.02|4223.52|4226.02|4224.52|4224.52|4223.02|2915
1635252900000|2021-10-26 12:55:00|4224.52|4223.02|4226.52|4225.02|4226.52|4225.02|4224.52|4223.02|4283
1635253200000|2021-10-26 13:00:00|4226.22|4224.72|4226.52|4225.02|4226.52|4225.02|4225.52|4224.02|2277
1635253500000|2021-10-26 13:05:00|4226.02|4224.52|4226.02|4224.52|4226.52|4225.02|4224.52|4223.02|2362
1635253800000|2021-10-26 13:10:00|4225.52|4224.02|4226.02|4224.52|4226.52|4225.02|4225.02|4223.52|1922
1635254100000|2021-10-26 13:15:00|4225.52|4224.02|4224.52|4223.02|4226.52|4225.02|4223.52|4222.02|1620
1635254400000|2021-10-26 13:20:00|4224.72|4223.22|4228.02|4226.52|4228.02|4226.52|4224.52|4223.02|2961
1635254700000|2021-10-26 13:25:00|4228.52|4227.02|4228.52|4227.02|4229.52|4228.02|4227.02|4225.52|3057
1635255000000|2021-10-26 13:30:00|4229.02|4227.52|4228.52|4227.02|4229.52|4228.02|4226.52|4225.02|5113
1635255300000|2021-10-26 13:35:00|4228.02|4226.52|4226.02|4224.52|4229.02|4227.52|4225.02|4223.52|5931
1635255600000|2021-10-26 13:40:00|4225.52|4224.02|4226.02|4224.52|4227.52|4226.02|4224.52|4223.02|12157
1635255900000|2021-10-26 13:45:00|4225.72|4224.22|4227.02|4225.52|4227.52|4226.02|4223.52|4222.02|3889
1635256200000|2021-10-26 13:50:00|4227.52|4226.02|4226.02|4224.52|4227.52|4226.02|4225.52|4224.02|2961
1635256500000|2021-10-26 13:55:00|4226.22|4224.72|4224.22|4222.72|4227.52|4226.02|4224.02|4222.52|4142
1635256800000|2021-10-26 14:00:00|4224.52|4223.02|4226.52|4225.02|4228.02|4226.52|4223.52|4222.02|4678
1635257100000|2021-10-26 14:05:00|4226.02|4224.52|4227.02|4225.52|4227.52|4226.02|4226.02|4224.52|2841
1635257400000|2021-10-26 14:10:00|4226.98|4225.48|4226.48|4224.98|4229.48|4227.98|4226.18|4224.68|2598
1635257700000|2021-10-26 14:15:00|4226.18|4224.68|4227.48|4225.98|4227.98|4226.48|4225.98|4224.48|3913
1635258000000|2021-10-26 14:20:00|4226.98|4225.48|4228.98|4227.48|4229.98|4228.48|4226.98|4225.48|4999
1635258300000|2021-10-26 14:25:00|4228.48|4226.98|4227.98|4226.48|4228.98|4227.48|4226.48|4224.98|5264
1635258600000|2021-10-26 14:30:00|4228.48|4226.98|4227.98|4226.48|4228.48|4226.98|4225.98|4224.48|3519
1635258900000|2021-10-26 14:35:00|4227.48|4225.98|4228.48|4226.98|4229.48|4227.98|4227.48|4225.98|5103
1635259200000|2021-10-26 14:40:00|4228.98|4227.48|4228.48|4226.98|4229.98|4228.48|4227.98|4226.48|4038
1635259500000|2021-10-26 14:45:00|4228.98|4227.48|4228.48|4226.98|4229.48|4227.98|4227.98|4226.48|3061
1635259800000|2021-10-26 14:50:00|4227.98|4226.48|4229.48|4227.98|4229.98|4228.48|4227.98|4226.48|3351
1635260100000|2021-10-26 14:55:00|4229.98|4228.48|4229.48|4227.98|4230.98|4229.48|4229.48|4227.98|4274
1635260400000|2021-10-26 15:00:00|4229.98|4228.48|4227.48|4225.98|4230.48|4228.98|4227.48|4225.98|4369
1635260700000|2021-10-26 15:05:00|4226.98|4225.48|4227.98|4226.48|4228.48|4226.98|4226.98|4225.48|4564
1635261000000|2021-10-26 15:10:00|4228.48|4226.98|4227.98|4226.48|4228.98|4227.48|4227.18|4225.68|5096
1635261300000|2021-10-26 15:15:00|4228.48|4226.98|4227.48|4225.98|4228.48|4226.98|4226.98|4225.48|5848
1635261600000|2021-10-26 15:20:00|4227.98|4226.48|4228.48|4226.98|4229.68|4228.18|4226.98|4225.48|8830
1635261900000|2021-10-26 15:25:00|4228.98|4227.48|4232.48|4230.98|4232.98|4231.48|4228.98|4227.48|27006
1635262200000|2021-10-26 15:30:00|4232.98|4231.48|4224.48|4222.98|4232.98|4231.48|4224.48|4222.98|50601
1635262500000|2021-10-26 15:35:00|4224.98|4223.48|4227.98|4226.48|4228.48|4226.98|4223.98|4222.48|24704
1635262800000|2021-10-26 15:40:00|4228.48|4226.98|4226.98|4225.48|4228.48|4226.98|4226.48|4224.98|7412
1635263100000|2021-10-26 15:45:00|4226.48|4224.98|4224.98|4223.48|4226.98|4225.48|4224.98|4223.48|6945
1635263400000|2021-10-26 15:50:00|4225.48|4223.98|4225.48|4223.98|4225.98|4224.48|4224.48|4222.98|5529
1635263700000|2021-10-26 15:55:00|4225.98|4224.48|4221.98|4220.48|4225.98|4224.48|4221.48|4219.98|4853
1635264000000|2021-10-26 16:00:00|4222.48|4220.98|4218.98|4217.48|4222.48|4220.98|4218.98|4217.48|5510
1635264300000|2021-10-26 16:05:00|4219.48|4217.98|4218.48|4216.98|4219.98|4218.48|4217.98|4216.48|3038
1635264600000|2021-10-26 16:10:00|4218.68|4217.18|4221.48|4219.98|4221.48|4219.98|4218.48|4216.98|2186
1635264900000|2021-10-26 16:15:00|4220.98|4219.48|4220.98|4219.48|4221.98|4220.48|4219.98|4218.48|1195
1635265200000|2021-10-26 16:20:00|4220.48|4218.98|4220.48|4218.98|4220.98|4219.48|4218.98|4217.48|3044
1635265500000|2021-10-26 16:25:00|4220.18|4218.68|4218.98|4217.48|4220.48|4218.98|4218.98|4217.48|1932
1635265800000|2021-10-26 16:30:00|4218.48|4216.98|4219.98|4218.48|4220.68|4219.18|4217.98|4216.48|2088
1635266100000|2021-10-26 16:35:00|4220.48|4218.98|4217.48|4215.98|4220.48|4218.98|4217.48|4215.98|2115
1635266400000|2021-10-26 16:40:00|4217.98|4216.48|4217.48|4215.98|4217.98|4216.48|4216.18|4214.68|2280
1635266700000|2021-10-26 16:45:00|4217.18|4215.68|4214.98|4213.48|4217.48|4215.98|4213.98|4212.48|3723
1635267000000|2021-10-26 16:50:00|4215.48|4213.98|4215.48|4213.98|4217.48|4215.98|4214.48|4212.98|3190
1635267300000|2021-10-26 16:55:00|4215.98|4214.48|4218.48|4216.98|4218.98|4217.48|4215.98|4214.48|1253
1635267600000|2021-10-26 17:00:00|4218.18|4216.68|4219.48|4217.98|4219.48|4217.98|4217.48|4215.98|1024
1635267900000|2021-10-26 17:05:00|4219.18|4217.68|4219.48|4217.98|4219.98|4218.48|4218.48|4216.98|474
1635268200000|2021-10-26 17:10:00|4218.98|4217.48|4218.48|4216.98|4219.48|4217.98|4216.98|4215.48|1308
1635268500000|2021-10-26 17:15:00|4217.98|4216.48|4217.98|4216.48|4218.98|4217.48|4217.48|4215.98|509
1635268800000|2021-10-26 17:20:00|4218.48|4216.98|4216.48|4214.98|4218.98|4217.48|4215.48|4213.98|868
1635269100000|2021-10-26 17:25:00|4215.98|4214.48|4217.48|4215.98|4217.98|4216.48|4214.98|4213.48|628
1635269400000|2021-10-26 17:30:00|4217.98|4216.48|4220.48|4218.98|4220.48|4218.98|4217.48|4215.98|473
1635269700000|2021-10-26 17:35:00|4219.98|4218.48|4220.48|4218.98|4221.48|4219.98|4219.98|4218.48|920
1635270000000|2021-10-26 17:40:00|4220.98|4219.48|4218.98|4217.48|4220.98|4219.48|4218.48|4216.98|637
1635270300000|2021-10-26 17:45:00|4219.48|4217.98|4219.48|4217.98|4220.18|4218.68|4218.68|4217.18|697
1635270600000|2021-10-26 17:50:00|4218.98|4217.48|4219.48|4217.98|4220.48|4218.98|4218.98|4217.48|417
1635270900000|2021-10-26 17:55:00|4218.98|4217.48|4219.48|4217.98|4220.68|4219.18|4218.48|4216.98|603
1635271200000|2021-10-26 18:00:00|4219.68|4218.18|4220.48|4218.98|4220.98|4219.48|4219.48|4217.98|392
1635271500000|2021-10-26 18:05:00|4220.98|4219.48|4219.98|4218.48|4220.98|4219.48|4218.98|4217.48|304
1635271800000|2021-10-26 18:10:00|4219.48|4217.98|4220.48|4218.98|4220.98|4219.48|4218.98|4217.48|481
1635272100000|2021-10-26 18:15:00|4220.98|4219.48|4221.98|4220.48|4221.98|4220.48|4220.48|4218.98|248
1635272400000|2021-10-26 18:20:00|4221.48|4219.98|4221.48|4219.98|4221.98|4220.48|4220.98|4219.48|261
1635272700000|2021-10-26 18:25:00|4220.98|4219.48|4219.98|4218.48|4221.48|4219.98|4219.48|4217.98|240
1635273000000|2021-10-26 18:30:00|4220.18|4218.68|4221.98|4220.48|4222.48|4220.98|4219.98|4218.48|400
1635273300000|2021-10-26 18:35:00|4221.48|4219.98|4219.98|4218.48|4221.98|4220.48|4219.98|4218.48|387
1635273600000|2021-10-26 18:40:00|4219.48|4217.98|4219.48|4217.98|4220.48|4218.98|4218.98|4217.48|513
1635273900000|2021-10-26 18:45:00|4219.18|4217.68|4220.48|4218.98|4220.98|4219.48|4219.18|4217.68|165
1635274200000|2021-10-26 18:50:00|4220.68|4219.18|4220.48|4218.98|4220.98|4219.48|4219.98|4218.48|384
1635274500000|2021-10-26 18:55:00|4220.98|4219.48|4222.98|4221.48|4222.98|4221.48|4220.68|4219.18|602
1635274800000|2021-10-26 19:00:00|4222.68|4221.18|4222.98|4221.48|4222.98|4221.48|4221.48|4219.98|493
1635275100000|2021-10-26 19:05:00|4223.18|4221.68|4223.48|4221.98|4223.48|4221.98|4222.48|4220.98|290
1635275400000|2021-10-26 19:10:00|4223.68|4222.18|4223.48|4221.98|4223.68|4222.18|4221.98|4220.48|319
1635275700000|2021-10-26 19:15:00|4222.98|4221.48|4223.48|4221.98|4224.68|4223.18|4222.48|4220.98|529
1635276000000|2021-10-26 19:20:00|4223.68|4222.18|4222.98|4221.48|4223.98|4222.48|4222.48|4220.98|479
1635276300000|2021-10-26 19:25:00|4223.18|4221.68|4221.98|4220.48|4223.98|4222.48|4221.98|4220.48|801
1635276600000|2021-10-26 19:30:00|4222.48|4220.98|4222.98|4221.48|4223.48|4221.98|4221.48|4219.98|466
1635276900000|2021-10-26 19:35:00|4223.48|4221.98|4222.98|4221.48|4223.98|4222.48|4222.48|4220.98|493
1635277200000|2021-10-26 19:40:00|4222.68|4221.18|4223.98|4222.48|4223.98|4222.48|4221.98|4220.48|535
1635277500000|2021-10-26 19:45:00|4224.48|4222.98|4221.48|4219.98|4224.48|4222.98|4221.48|4219.98|1249
1635277800000|2021-10-26 19:50:00|4220.98|4219.48|4217.98|4216.48|4220.98|4219.48|4216.98|4215.48|2719
1635278100000|2021-10-26 19:55:00|4217.48|4215.98|4218.98|4217.48|4220.98|4219.48|4216.48|4214.98|3276
1635278400000|2021-10-26 20:00:00|4220.73|4217.73|4221.63|4218.63|4222.33|4219.33|4219.93|4216.93|124
1635278700000|2021-10-26 20:05:00|4221.83|4218.83|4222.53|4219.53|4223.23|4220.23|4221.63|4218.63|0
1635279000000|2021-10-26 20:10:00|4222.33|4219.33|4221.83|4218.83|4222.93|4219.93|4221.23|4218.23|0
1635279300000|2021-10-26 20:15:00|4221.63|4218.63|4223.23|4220.23|4223.43|4220.43|4221.03|4218.03|0
1635279600000|2021-10-26 20:20:00|4223.13|4220.13|4222.73|4219.73|4223.43|4220.43|4222.33|4219.33|0
1635279900000|2021-10-26 20:25:00|4222.63|4219.63|4221.13|4218.13|4223.03|4220.03|4221.13|4218.13|0
1635280200000|2021-10-26 20:30:00|4221.03|4218.03|4220.93|4217.93|4221.63|4218.63|4220.73|4217.73|0
1635280500000|2021-10-26 20:35:00|4220.73|4217.73|4220.23|4217.23|4220.93|4217.93|4219.73|4216.73|0
1635280800000|2021-10-26 20:40:00|4220.73|4217.73|4220.23|4217.23|4220.73|4217.73|4220.23|4217.23|0
1635281100000|2021-10-26 20:45:00|4220.43|4217.43|4221.83|4218.83|4221.83|4218.83|4220.23|4217.23|0
1635281400000|2021-10-26 20:50:00|4222.03|4219.03|4219.83|4216.83|4222.03|4219.03|4219.53|4216.53|0
1635281700000|2021-10-26 20:55:00|4220.03|4217.03|4219.93|4216.93|4221.23|4218.23|4219.43|4216.43|0
1635282000000|2021-10-26 21:00:00|4220.33|4217.33|4220.73|4217.73|4220.93|4217.93|4219.93|4216.93|0
1635282300000|2021-10-26 21:05:00|4220.93|4217.93|4219.53|4216.53|4221.03|4218.03|4219.53|4216.53|0
1635282600000|2021-10-26 21:10:00|4220.33|4217.33|4220.03|4217.03|4220.73|4217.73|4220.03|4217.03|0
1635282900000|2021-10-26 21:15:00|4220.13|4217.13|4220.53|4217.53|4220.73|4217.73|4220.03|4217.03|0
1635283200000|2021-10-26 21:20:00|4220.43|4217.43|4220.53|4217.53|4220.53|4217.53|4220.43|4217.43|0
1635283500000|2021-10-26 21:25:00|4220.63|4217.63|4220.73|4217.73|4220.73|4217.73|4220.43|4217.43|0
1635283800000|2021-10-26 21:30:00|4220.83|4217.83|4220.83|4217.83|4221.03|4218.03|4220.63|4217.63|0
1635284100000|2021-10-26 21:35:00|4220.63|4217.63|4220.73|4217.73|4220.83|4217.83|4220.53|4217.53|0
1635284400000|2021-10-26 21:40:00|4220.83|4217.83|4220.33|4217.33|4220.93|4217.93|4220.13|4217.13|0
1635284700000|2021-10-26 21:45:00|4220.43|4217.43|4220.43|4217.43|4220.43|4217.43|4220.43|4217.43|0
1635285000000|2021-10-26 21:50:00|4220.53|4217.53|4220.53|4217.53|4220.53|4217.53|4220.33|4217.33|0
1635285300000|2021-10-26 21:55:00|4220.43|4217.43|4220.33|4217.33|4220.53|4217.53|4220.13|4217.13|0
1635285600000|2021-10-26 22:00:00|4220.53|4217.53|4221.13|4218.13|4222.53|4219.53|4220.33|4217.33|0
1635285900000|2021-10-26 22:05:00|4221.33|4218.33|4223.03|4220.03|4223.23|4220.23|4220.93|4217.93|0
1635286200000|2021-10-26 22:10:00|4223.23|4220.23|4223.93|4220.93|4223.93|4220.93|4222.73|4219.73|0
1635286500000|2021-10-26 22:15:00|4224.03|4221.03|4224.63|4221.63|4224.63|4221.63|4223.23|4220.23|0
1635286800000|2021-10-26 22:20:00|4224.83|4221.83|4224.13|4221.13|4226.03|4223.03|4223.93|4220.93|0
1635287100000|2021-10-26 22:25:00|4224.23|4221.23|4225.53|4222.53|4225.73|4222.73|4223.43|4220.43|0
1635287400000|2021-10-26 22:30:00|4225.63|4222.63|4225.53|4222.53|4226.23|4223.23|4225.03|4222.03|0
1635287700000|2021-10-26 22:35:00|4225.63|4222.63|4225.73|4222.73|4226.03|4223.03|4225.33|4222.33|0
1635288000000|2021-10-26 22:40:00|4226.03|4223.03|4226.63|4223.63|4227.13|4224.13|4226.03|4223.03|0
1635288300000|2021-10-26 22:45:00|4226.83|4223.83|4226.63|4223.63|4227.33|4224.33|4226.23|4223.23|0
1635288600000|2021-10-26 22:50:00|4226.93|4223.93|4226.03|4223.03|4226.93|4223.93|4225.73|4222.73|0
1635288900000|2021-10-26 22:55:00|4226.13|4223.13|4226.03|4223.03|4226.33|4223.33|4225.73|4222.73|0
1635289200000|2021-10-26 23:00:00|4225.73|4222.73|4226.93|4223.93|4227.13|4224.13|4225.73|4222.73|0
1635289500000|2021-10-26 23:05:00|4226.43|4223.43|4225.73|4222.73|4226.43|4223.43|4225.53|4222.53|0
1635289800000|2021-10-26 23:10:00|4225.53|4222.53|4225.73|4222.73|4226.43|4223.43|4225.53|4222.53|0
1635290100000|2021-10-26 23:15:00|4225.63|4222.63|4225.73|4222.73|4226.13|4223.13|4225.53|4222.53|0
1635290400000|2021-10-26 23:20:00|4226.03|4223.03|4226.33|4223.33|4226.63|4223.63|4225.53|4222.53|0
1635290700000|2021-10-26 23:25:00|4226.23|4223.23|4226.23|4223.23|4226.93|4223.93|4226.23|4223.23|0
1635291000000|2021-10-26 23:30:00|4226.43|4223.43|4227.83|4224.83|4228.53|4225.53|4226.33|4223.33|0
1635291300000|2021-10-26 23:35:00|4228.03|4225.03|4226.93|4223.93|4228.03|4225.03|4226.93|4223.93|0
1635291600000|2021-10-26 23:40:00|4226.63|4223.63|4222.73|4219.73|4226.63|4223.63|4222.73|4219.73|0
1635291900000|2021-10-26 23:45:00|4222.83|4219.83|4226.63|4223.63|4226.63|4223.63|4222.83|4219.83|0
1635292200000|2021-10-26 23:50:00|4226.93|4223.93|4226.03|4223.03|4227.33|4224.33|4226.03|4223.03|0
1635292500000|2021-10-26 23:55:00|4225.83|4222.83|4225.33|4222.33|4226.43|4223.43|4225.33|4222.33|0
1635292800000|2021-10-27 00:00:00|4225.53|4222.53|4226.93|4223.93|4227.33|4224.33|4224.33|4221.33|0
1635293100000|2021-10-27 00:05:00|4227.13|4224.13|4224.83|4221.83|4227.23|4224.23|4224.83|4221.83|0
1635293400000|2021-10-27 00:10:00|4225.03|4222.03|4225.43|4222.43|4226.63|4223.63|4224.83|4221.83|0
1635293700000|2021-10-27 00:15:00|4225.33|4222.33|4220.23|4218.23|4226.03|4223.03|4220.23|4218.23|362
1635294000000|2021-10-27 00:20:00|4220.43|4218.43|4221.43|4219.43|4221.73|4219.73|4220.23|4218.23|182
1635294300000|2021-10-27 00:25:00|4221.73|4219.73|4223.23|4221.23|4223.23|4221.23|4220.43|4218.43|205
1635294600000|2021-10-27 00:30:00|4222.93|4220.93|4220.73|4218.73|4224.73|4222.73|4220.23|4218.23|181
1635294900000|2021-10-27 00:35:00|4220.43|4218.43|4219.23|4217.23|4220.73|4218.73|4217.73|4215.73|128
1635295200000|2021-10-27 00:40:00|4219.73|4217.73|4219.23|4217.23|4220.73|4218.73|4218.23|4216.23|29
1635295500000|2021-10-27 00:45:00|4218.73|4216.73|4219.73|4217.73|4220.23|4218.23|4218.23|4216.23|109
1635295800000|2021-10-27 00:50:00|4219.43|4217.43|4218.23|4216.23|4219.73|4217.73|4216.73|4214.73|121
1635296100000|2021-10-27 00:55:00|4217.93|4215.93|4218.23|4216.23|4219.43|4217.43|4217.93|4215.93|153
1635296400000|2021-10-27 01:00:00|4218.43|4216.43|4218.73|4216.73|4218.73|4216.73|4216.23|4214.23|351
1635296700000|2021-10-27 01:05:00|4218.93|4216.93|4217.73|4215.73|4219.23|4217.23|4216.93|4214.93|40
1635297000000|2021-10-27 01:10:00|4217.93|4215.93|4218.73|4216.73|4218.93|4216.93|4217.23|4215.23|193
1635297300000|2021-10-27 01:15:00|4218.23|4216.23|4216.23|4214.23|4218.23|4216.23|4216.23|4214.23|135
1635297600000|2021-10-27 01:20:00|4215.93|4213.93|4217.23|4215.23|4218.23|4216.23|4215.23|4213.23|44
1635297900000|2021-10-27 01:25:00|4216.93|4214.93|4216.73|4214.73|4217.23|4215.23|4215.73|4213.73|41
1635298200000|2021-10-27 01:30:00|4217.23|4215.23|4215.93|4213.93|4217.23|4215.23|4215.23|4213.23|99
1635298500000|2021-10-27 01:35:00|4215.73|4213.73|4216.43|4214.43|4216.73|4214.73|4215.43|4213.43|78
1635298800000|2021-10-27 01:40:00|4216.73|4214.73|4214.93|4212.93|4217.73|4215.73|4214.73|4212.73|38
1635299100000|2021-10-27 01:45:00|4215.23|4213.23|4212.73|4210.73|4215.23|4213.23|4212.23|4210.23|231
1635299400000|2021-10-27 01:50:00|4212.43|4210.43|4212.73|4210.73|4212.93|4210.93|4212.23|4210.23|110
1635299700000|2021-10-27 01:55:00|4212.43|4210.43|4212.73|4210.73|4213.23|4211.23|4212.23|4210.23|162
1635300000000|2021-10-27 02:00:00|4213.23|4211.23|4215.73|4213.73|4215.73|4213.73|4213.23|4211.23|90
1635300300000|2021-10-27 02:05:00|4215.93|4213.93|4215.73|4213.73|4216.23|4214.23|4215.43|4213.43|88
1635300600000|2021-10-27 02:10:00|4215.43|4213.43|4217.73|4215.73|4217.73|4215.73|4215.23|4213.23|118
1635300900000|2021-10-27 02:15:00|4217.23|4215.23|4216.73|4214.73|4217.73|4215.73|4216.23|4214.23|68
1635301200000|2021-10-27 02:20:00|4216.93|4214.93|4215.93|4213.93|4216.93|4214.93|4215.73|4213.73|35
1635301500000|2021-10-27 02:25:00|4216.23|4214.23|4215.23|4213.23|4216.43|4214.43|4214.93|4212.93|32
1635301800000|2021-10-27 02:30:00|4214.73|4212.73|4214.73|4212.73|4215.23|4213.23|4213.93|4211.93|89
1635302100000|2021-10-27 02:35:00|4215.23|4213.23|4215.23|4213.23|4215.73|4213.73|4214.73|4212.73|17
1635302400000|2021-10-27 02:40:00|4214.93|4212.93|4215.73|4213.73|4215.93|4213.93|4214.93|4212.93|30
1635302700000|2021-10-27 02:45:00|4215.43|4213.43|4215.73|4213.73|4215.73|4213.73|4214.73|4212.73|24
1635303000000|2021-10-27 02:50:00|4216.23|4214.23|4215.23|4213.23|4216.73|4214.73|4215.23|4213.23|21
1635303300000|2021-10-27 02:55:00|4215.43|4213.43|4216.73|4214.73|4217.23|4215.23|4215.23|4213.23|88
1635303600000|2021-10-27 03:00:00|4217.23|4215.23|4217.73|4215.73|4218.23|4216.23|4216.73|4214.73|173
1635303900000|2021-10-27 03:05:00|4218.23|4216.23|4217.73|4215.73|4218.23|4216.23|4217.23|4215.23|32
1635304200000|2021-10-27 03:10:00|4217.93|4215.93|4217.73|4215.73|4218.23|4216.23|4216.73|4214.73|36
1635304500000|2021-10-27 03:15:00|4217.43|4215.43|4217.23|4215.23|4218.23|4216.23|4216.73|4214.73|39
1635304800000|2021-10-27 03:20:00|4216.93|4214.93|4215.73|4213.73|4216.93|4214.93|4215.73|4213.73|25
1635305100000|2021-10-27 03:25:00|4215.93|4213.93|4215.73|4213.73|4216.23|4214.23|4215.23|4213.23|47
1635305400000|2021-10-27 03:30:00|4215.43|4213.43|4215.73|4213.73|4215.73|4213.73|4214.73|4212.73|24
1635305700000|2021-10-27 03:35:00|4215.23|4213.23|4214.73|4212.73|4215.73|4213.73|4214.73|4212.73|55
1635306000000|2021-10-27 03:40:00|4214.93|4212.93|4215.23|4213.23|4215.23|4213.23|4214.73|4212.73|14
1635306300000|2021-10-27 03:45:00|4215.43|4213.43|4215.73|4213.73|4215.73|4213.73|4215.23|4213.23|25
1635306600000|2021-10-27 03:50:00|4215.23|4213.23|4215.43|4213.43|4215.73|4213.73|4215.23|4213.23|51
1635306900000|2021-10-27 03:55:00|4215.23|4213.23|4214.73|4212.73|4215.73|4213.73|4214.73|4212.73|35
1635307200000|2021-10-27 04:00:00|4215.23|4213.23|4214.73|4212.73|4215.23|4213.23|4214.73|4212.73|66
1635307500000|2021-10-27 04:05:00|4214.23|4212.23|4214.23|4212.23|4214.43|4212.43|4213.73|4211.73|130
1635307800000|2021-10-27 04:10:00|4213.73|4211.73|4213.73|4211.73|4213.73|4211.73|4213.73|4211.73|12
1635308100000|2021-10-27 04:15:00|4214.23|4212.23|4214.23|4212.23|4214.23|4212.23|4213.73|4211.73|46
1635308400000|2021-10-27 04:20:00|4214.73|4212.73|4213.73|4211.73|4214.73|4212.73|4213.73|4211.73|69
1635308700000|2021-10-27 04:25:00|4214.23|4212.23|4213.73|4211.73|4214.23|4212.23|4213.73|4211.73|16
1635309000000|2021-10-27 04:30:00|4213.93|4211.93|4213.73|4211.73|4214.23|4212.23|4213.23|4211.23|221
1635309300000|2021-10-27 04:35:00|4213.93|4211.93|4213.43|4211.43|4214.23|4212.23|4213.23|4211.23|50
1635309600000|2021-10-27 04:40:00|4213.73|4211.73|4214.73|4212.73|4214.73|4212.73|4213.23|4211.23|37
1635309900000|2021-10-27 04:45:00|4214.23|4212.23|4214.73|4212.73|4215.73|4213.73|4214.23|4212.23|98
1635310200000|2021-10-27 04:50:00|4214.93|4212.93|4214.73|4212.73|4215.23|4213.23|4214.73|4212.73|45
1635310500000|2021-10-27 04:55:00|4215.23|4213.23|4215.73|4213.73|4215.73|4213.73|4214.73|4212.73|38
1635310800000|2021-10-27 05:00:00|4216.73|4214.73|4218.73|4216.73|4219.73|4217.73|4216.73|4214.73|621
1635311100000|2021-10-27 05:05:00|4218.93|4216.93|4218.23|4216.23|4219.73|4217.73|4218.23|4216.23|59
1635311400000|2021-10-27 05:10:00|4218.73|4216.73|4219.23|4217.23|4219.23|4217.23|4218.73|4216.73|67
1635311700000|2021-10-27 05:15:00|4218.73|4216.73|4217.73|4215.73|4218.73|4216.73|4217.73|4215.73|35
1635312000000|2021-10-27 05:20:00|4217.43|4215.43|4217.73|4215.73|4218.23|4216.23|4216.93|4214.93|106
1635312300000|2021-10-27 05:25:00|4217.23|4215.23|4218.73|4216.73|4218.73|4216.73|4217.23|4215.23|67
1635312600000|2021-10-27 05:30:00|4219.23|4217.23|4219.23|4217.23|4219.23|4217.23|4218.43|4216.43|256
1635312900000|2021-10-27 05:35:00|4219.43|4217.43|4220.23|4218.23|4220.73|4218.73|4219.43|4217.43|483
1635313200000|2021-10-27 05:40:00|4219.73|4217.73|4220.73|4218.73|4220.73|4218.73|4219.73|4217.73|64
1635313500000|2021-10-27 05:45:00|4220.43|4218.43|4220.23|4218.23|4220.73|4218.73|4220.23|4218.23|28
1635313800000|2021-10-27 05:50:00|4220.73|4218.73|4221.23|4219.23|4222.23|4220.23|4219.93|4217.93|173
1635314100000|2021-10-27 05:55:00|4222.23|4220.23|4221.43|4219.43|4223.23|4221.23|4221.43|4219.43|761
1635314400000|2021-10-27 06:00:00|4221.18|4219.68|4219.98|4218.48|4223.48|4221.98|4219.48|4217.98|1561
1635314700000|2021-10-27 06:05:00|4219.48|4217.98|4218.48|4216.98|4220.98|4219.48|4217.98|4216.48|514
1635315000000|2021-10-27 06:10:00|4218.18|4216.68|4217.48|4215.98|4218.48|4216.98|4216.48|4214.98|862
1635315300000|2021-10-27 06:15:00|4216.98|4215.48|4217.98|4216.48|4218.68|4217.18|4216.48|4214.98|555
1635315600000|2021-10-27 06:20:00|4217.68|4216.18|4217.98|4216.48|4218.98|4217.48|4217.48|4215.98|557
1635315900000|2021-10-27 06:25:00|4217.68|4216.18|4217.68|4216.18|4218.98|4217.48|4217.48|4215.98|523
1635316200000|2021-10-27 06:30:00|4217.48|4215.98|4217.68|4216.18|4218.48|4216.98|4216.98|4215.48|475
1635316500000|2021-10-27 06:35:00|4217.48|4215.98|4218.48|4216.98|4219.68|4218.18|4217.48|4215.98|691
1635316800000|2021-10-27 06:40:00|4217.98|4216.48|4217.98|4216.48|4220.18|4218.68|4217.98|4216.48|382
1635317100000|2021-10-27 06:45:00|4217.48|4215.98|4215.98|4214.48|4218.68|4217.18|4215.98|4214.48|651
1635317400000|2021-10-27 06:50:00|4216.48|4214.98|4215.48|4213.98|4216.48|4214.98|4215.48|4213.98|1231
1635317700000|2021-10-27 06:55:00|4215.68|4214.18|4217.98|4216.48|4217.98|4216.48|4213.48|4211.98|3167
1635318000000|2021-10-27 07:00:00|4218.48|4216.98|4225.98|4224.48|4226.48|4224.98|4216.98|4215.48|14712
1635318300000|2021-10-27 07:05:00|4223.98|4222.48|4225.98|4224.48|4226.98|4225.48|4222.98|4221.48|5265
1635318600000|2021-10-27 07:10:00|4225.48|4223.98|4221.98|4220.48|4225.48|4223.98|4218.48|4216.98|5538
1635318900000|2021-10-27 07:15:00|4222.48|4220.98|4224.98|4223.48|4225.98|4224.48|4221.48|4219.98|3117
1635319200000|2021-10-27 07:20:00|4224.48|4222.98|4221.98|4220.48|4224.68|4223.18|4221.68|4220.18|2451
1635319500000|2021-10-27 07:25:00|4221.48|4219.98|4219.98|4218.48|4221.98|4220.48|4219.98|4218.48|3346
1635319800000|2021-10-27 07:30:00|4219.68|4218.18|4222.98|4221.48|4222.98|4221.48|4218.68|4217.18|4175
1635320100000|2021-10-27 07:35:00|4222.48|4220.98|4218.98|4217.48|4222.98|4221.48|4218.48|4216.98|3692
1635320400000|2021-10-27 07:40:00|4219.29|4217.79|4221.29|4219.79|4221.79|4220.29|4218.79|4217.29|3731
1635320700000|2021-10-27 07:45:00|4220.79|4219.29|4221.79|4220.29|4222.79|4221.29|4220.79|4219.29|2102
1635321000000|2021-10-27 07:50:00|4221.99|4220.49|4223.79|4222.29|4224.29|4222.79|4221.29|4219.79|3136
1635321300000|2021-10-27 07:55:00|4223.29|4221.79|4225.29|4223.79|4225.29|4223.79|4223.29|4221.79|2911
1635321600000|2021-10-27 08:00:00|4224.79|4223.29|4224.79|4223.29|4225.79|4224.29|4224.29|4222.79|2312
1635321900000|2021-10-27 08:05:00|4225.29|4223.79|4227.29|4225.79|4228.29|4226.79|4224.79|4223.29|5023
1635322200000|2021-10-27 08:10:00|4227.79|4226.29|4224.29|4222.79|4227.79|4226.29|4222.79|4221.29|2614
1635322500000|2021-10-27 08:15:00|4223.79|4222.29|4219.79|4218.29|4224.79|4223.29|4218.29|4216.79|4533
1635322800000|2021-10-27 08:20:00|4220.29|4218.79|4221.79|4220.29|4222.29|4220.79|4219.29|4217.79|2863
1635323100000|2021-10-27 08:25:00|4222.29|4220.79|4220.79|4219.29|4222.29|4220.79|4219.79|4218.29|2499
1635323400000|2021-10-27 08:30:00|4220.29|4218.79|4218.79|4217.29|4220.29|4218.79|4218.29|4216.79|7185
1635323700000|2021-10-27 08:35:00|4219.29|4217.79|4219.29|4217.79|4220.29|4218.79|4218.79|4217.29|2237
1635324000000|2021-10-27 08:40:00|4219.79|4218.29|4216.79|4215.29|4219.79|4218.29|4216.49|4214.99|3111
1635324300000|2021-10-27 08:45:00|4217.29|4215.79|4216.29|4214.79|4218.29|4216.79|4216.29|4214.79|3219
1635324600000|2021-10-27 08:50:00|4216.79|4215.29|4213.79|4212.29|4217.29|4215.79|4213.29|4211.79|3387
1635324900000|2021-10-27 08:55:00|4214.29|4212.79|4211.29|4209.79|4215.29|4213.79|4210.79|4209.29|4736
1635325200000|2021-10-27 09:00:00|4211.79|4210.29|4210.79|4209.29|4211.79|4210.29|4206.29|4204.79|5808
1635325500000|2021-10-27 09:05:00|4210.29|4208.79|4206.29|4204.79|4211.79|4210.29|4206.29|4204.79|6280
1635325800000|2021-10-27 09:10:00|4205.79|4204.29|4210.49|4208.99|4210.79|4209.29|4205.79|4204.29|3545
1635326100000|2021-10-27 09:15:00|4210.79|4209.29|4212.79|4211.29|4213.29|4211.79|4210.29|4208.79|5003
1635326400000|2021-10-27 09:20:00|4213.29|4211.79|4213.29|4211.79|4213.79|4212.29|4211.79|4210.29|3221
1635326700000|2021-10-27 09:25:00|4213.79|4212.29|4213.29|4211.79|4215.49|4213.99|4212.29|4210.79|2126
1635327000000|2021-10-27 09:30:00|4212.79|4211.29|4213.79|4212.29|4216.29|4214.79|4212.79|4211.29|2666
1635327300000|2021-10-27 09:35:00|4213.29|4211.79|4211.79|4210.29|4213.29|4211.79|4209.79|4208.29|3268
1635327600000|2021-10-27 09:40:00|4211.29|4209.79|4213.79|4212.29|4215.29|4213.79|4211.29|4209.79|1631
1635327900000|2021-10-27 09:45:00|4213.49|4211.99|4212.79|4211.29|4215.29|4213.79|4211.79|4210.29|2342
1635328200000|2021-10-27 09:50:00|4213.29|4211.79|4214.29|4212.79|4215.29|4213.79|4213.29|4211.79|2261
1635328500000|2021-10-27 09:55:00|4213.79|4212.29|4216.29|4214.79|4216.29|4214.79|4213.79|4212.29|1796
1635328800000|2021-10-27 10:00:00|4216.79|4215.29|4216.79|4215.29|4217.29|4215.79|4214.29|4212.79|3311
1635329100000|2021-10-27 10:05:00|4216.29|4214.79|4217.79|4216.29|4217.79|4216.29|4216.29|4214.79|2037
1635329400000|2021-10-27 10:10:00|4216.79|4215.29|4217.79|4216.29|4217.79|4216.29|4216.29|4214.79|1671
1635329700000|2021-10-27 10:15:00|4218.29|4216.79|4218.29|4216.79|4218.79|4217.29|4217.29|4215.79|1817
1635330000000|2021-10-27 10:20:00|4217.79|4216.29|4218.99|4217.49|4219.79|4218.29|4216.79|4215.29|3013
1635330300000|2021-10-27 10:25:00|4219.29|4217.79|4218.79|4217.29|4220.79|4219.29|4218.79|4217.29|2028
1635330600000|2021-10-27 10:30:00|4219.29|4217.79|4219.79|4218.29|4220.79|4219.29|4218.79|4217.29|3002
1635330900000|2021-10-27 10:35:00|4220.29|4218.79|4218.79|4217.29|4220.29|4218.79|4218.79|4217.29|1618
1635331200000|2021-10-27 10:40:00|4218.49|4216.99|4216.79|4215.29|4218.79|4217.29|4216.29|4214.79|6002
1635331500000|2021-10-27 10:45:00|4217.29|4215.79|4212.29|4210.79|4217.29|4215.79|4211.79|4210.29|3159
1635331800000|2021-10-27 10:50:00|4211.99|4210.49|4210.49|4208.99|4212.29|4210.79|4208.29|4206.79|4392
1635332100000|2021-10-27 10:55:00|4210.79|4209.29|4212.49|4210.99|4212.79|4211.29|4209.29|4207.79|3441
1635332400000|2021-10-27 11:00:00|4212.29|4210.79|4217.29|4215.79|4217.29|4215.79|4211.99|4210.49|2694
1635332700000|2021-10-27 11:05:00|4216.79|4215.29|4217.79|4216.29|4218.79|4217.29|4216.49|4214.99|5831
1635333000000|2021-10-27 11:10:00|4218.29|4216.79|4221.79|4220.29|4222.79|4221.29|4218.29|4216.79|9739
1635333300000|2021-10-27 11:15:00|4222.29|4220.79|4220.29|4218.79|4222.29|4220.79|4218.79|4217.29|3492
1635333600000|2021-10-27 11:20:00|4219.79|4218.29|4221.79|4220.29|4221.79|4220.29|4219.79|4218.29|1379
1635333900000|2021-10-27 11:25:00|4221.29|4219.79|4221.79|4220.29|4221.79|4220.29|4221.29|4219.79|812
1635334200000|2021-10-27 11:30:00|4221.29|4219.79|4220.29|4218.79|4222.29|4220.79|4219.79|4218.29|2119
1635334500000|2021-10-27 11:35:00|4219.79|4218.29|4219.79|4218.29|4220.29|4218.79|4219.29|4217.79|1592
1635334800000|2021-10-27 11:40:00|4219.32|4217.82|4219.82|4218.32|4220.32|4218.82|4218.32|4216.82|1183
1635335100000|2021-10-27 11:45:00|4220.02|4218.52|4218.32|4216.82|4220.32|4218.82|4217.32|4215.82|2054
1635335400000|2021-10-27 11:50:00|4218.02|4216.52|4219.32|4217.82|4220.02|4218.52|4217.82|4216.32|1316
1635335700000|2021-10-27 11:55:00|4218.82|4217.32|4216.32|4214.82|4219.32|4217.82|4216.32|4214.82|2281
1635336000000|2021-10-27 12:00:00|4215.82|4214.32|4216.32|4214.82|4216.82|4215.32|4214.82|4213.32|1240
1635336300000|2021-10-27 12:05:00|4216.82|4215.32|4218.32|4216.82|4219.52|4218.02|4216.82|4215.32|834
1635336600000|2021-10-27 12:10:00|4218.52|4217.02|4215.82|4214.32|4218.82|4217.32|4214.82|4213.32|2036
1635336900000|2021-10-27 12:15:00|4216.32|4214.82|4215.32|4213.82|4216.82|4215.32|4214.82|4213.32|1135
1635337200000|2021-10-27 12:20:00|4215.52|4214.02|4211.82|4210.32|4216.32|4214.82|4211.32|4209.82|3815
1635337500000|2021-10-27 12:25:00|4212.32|4210.82|4213.82|4212.32|4213.82|4212.32|4211.82|4210.32|3187
1635337800000|2021-10-27 12:30:00|4214.32|4212.82|4216.32|4214.82|4216.82|4215.32|4214.32|4212.82|4758
1635338100000|2021-10-27 12:35:00|4215.82|4214.32|4216.82|4215.32|4217.52|4216.02|4215.02|4213.52|3074
1635338400000|2021-10-27 12:40:00|4216.32|4214.82|4217.32|4215.82|4217.32|4215.82|4215.82|4214.32|752
1635338700000|2021-10-27 12:45:00|4217.82|4216.32|4216.32|4214.82|4217.82|4216.32|4215.32|4213.82|1376
1635339000000|2021-10-27 12:50:00|4215.82|4214.32|4215.82|4214.32|4217.32|4215.82|4215.52|4214.02|3752
1635339300000|2021-10-27 12:55:00|4216.32|4214.82|4217.82|4216.32|4217.82|4216.32|4215.32|4213.82|3154
1635339600000|2021-10-27 13:00:00|4217.32|4215.82|4218.32|4216.82|4218.82|4217.32|4217.32|4215.82|2142
1635339900000|2021-10-27 13:05:00|4217.82|4216.32|4216.32|4214.82|4218.32|4216.82|4216.32|4214.82|1068
1635340200000|2021-10-27 13:10:00|4216.82|4215.32|4216.82|4215.32|4217.32|4215.82|4215.82|4214.32|3035
1635340500000|2021-10-27 13:15:00|4217.02|4215.52|4217.82|4216.32|4218.32|4216.82|4216.82|4215.32|3040
1635340800000|2021-10-27 13:20:00|4217.32|4215.82|4216.32|4214.82|4217.52|4216.02|4216.32|4214.82|956
1635341100000|2021-10-27 13:25:00|4216.82|4215.32|4217.32|4215.82|4218.82|4217.32|4216.82|4215.32|3781
1635341400000|2021-10-27 13:30:00|4217.82|4216.32|4215.32|4213.82|4218.32|4216.82|4214.82|4213.32|4289
1635341700000|2021-10-27 13:35:00|4215.82|4214.32|4215.82|4214.32|4216.82|4215.32|4214.32|4212.82|2825
1635342000000|2021-10-27 13:40:00|4215.32|4213.82|4219.32|4217.82|4219.32|4217.82|4215.32|4213.82|6486
1635342300000|2021-10-27 13:45:00|4218.82|4217.32|4223.82|4222.32|4224.82|4223.32|4218.82|4217.32|10641
1635342600000|2021-10-27 13:50:00|4223.32|4221.82|4223.32|4221.82|4223.82|4222.32|4221.32|4219.82|4674
1635342900000|2021-10-27 13:55:00|4222.82|4221.32|4224.82|4223.32|4224.82|4223.32|4222.32|4220.82|3483
1635343200000|2021-10-27 14:00:00|4225.32|4223.82|4222.32|4220.82|4226.32|4224.82|4221.32|4219.82|5667
1635343500000|2021-10-27 14:05:00|4222.02|4220.52|4222.32|4220.82|4222.82|4221.32|4219.32|4217.82|3603
1635343800000|2021-10-27 14:10:00|4222.48|4220.98|4221.48|4219.98|4223.98|4222.48|4220.98|4219.48|4229
1635344100000|2021-10-27 14:15:00|4220.98|4219.48|4220.48|4218.98|4221.98|4220.48|4219.98|4218.48|2588
1635344400000|2021-10-27 14:20:00|4219.98|4218.48|4220.48|4218.98|4222.98|4221.48|4219.48|4217.98|3250
1635344700000|2021-10-27 14:25:00|4220.98|4219.48|4216.98|4215.48|4220.98|4219.48|4216.48|4214.98|7864
1635345000000|2021-10-27 14:30:00|4216.48|4214.98|4219.98|4218.48|4220.48|4218.98|4215.48|4213.98|4920
1635345300000|2021-10-27 14:35:00|4219.68|4218.18|4217.48|4215.98|4219.98|4218.48|4216.98|4215.48|2552
1635345600000|2021-10-27 14:40:00|4217.98|4216.48|4216.98|4215.48|4218.48|4216.98|4215.48|4213.98|1457
1635345900000|2021-10-27 14:45:00|4217.48|4215.98|4217.48|4215.98|4217.98|4216.48|4215.48|4213.98|4650
1635346200000|2021-10-27 14:50:00|4216.98|4215.48|4217.98|4216.48|4218.48|4216.98|4215.48|4213.98|4296
1635346500000|2021-10-27 14:55:00|4218.48|4216.98|4218.48|4216.98|4219.98|4218.48|4215.48|4213.98|3148
1635346800000|2021-10-27 15:00:00|4217.98|4216.48|4220.48|4218.98|4220.98|4219.48|4217.98|4216.48|3028
1635347100000|2021-10-27 15:05:00|4220.98|4219.48|4221.48|4219.98|4221.48|4219.98|4219.98|4218.48|4447
1635347400000|2021-10-27 15:10:00|4220.98|4219.48|4221.48|4219.98|4222.98|4221.48|4220.98|4219.48|11730
1635347700000|2021-10-27 15:15:00|4221.18|4219.68|4221.98|4220.48|4221.98|4220.48|4220.48|4218.98|3767
1635348000000|2021-10-27 15:20:00|4222.48|4220.98|4220.48|4218.98|4222.98|4221.48|4219.98|4218.48|5199
1635348300000|2021-10-27 15:25:00|4220.98|4219.48|4219.48|4217.98|4220.98|4219.48|4218.98|4217.48|13890
1635348600000|2021-10-27 15:30:00|4219.98|4218.48|4221.48|4219.98|4221.98|4220.48|4217.98|4216.48|32748
1635348900000|2021-10-27 15:35:00|4221.98|4220.48|4222.48|4220.98|4222.48|4220.98|4218.48|4216.98|16447
1635349200000|2021-10-27 15:40:00|4221.98|4220.48|4221.98|4220.48|4223.98|4222.48|4221.98|4220.48|6177
1635349500000|2021-10-27 15:45:00|4221.48|4219.98|4220.98|4219.48|4222.48|4220.98|4220.98|4219.48|5420
1635349800000|2021-10-27 15:50:00|4221.48|4219.98|4222.48|4220.98|4223.48|4221.98|4220.68|4219.18|3810
1635350100000|2021-10-27 15:55:00|4221.98|4220.48|4222.98|4221.48|4223.98|4222.48|4220.48|4218.98|3745
1635350400000|2021-10-27 16:00:00|4223.48|4221.98|4222.98|4221.48|4224.48|4222.98|4222.48|4220.98|2904
1635350700000|2021-10-27 16:05:00|4223.48|4221.98|4226.48|4224.98|4226.48|4224.98|4222.98|4221.48|2913
1635351000000|2021-10-27 16:10:00|4226.98|4225.48|4227.98|4226.48|4227.98|4226.48|4226.68|4225.18|2465
1635351300000|2021-10-27 16:15:00|4228.48|4226.98|4228.48|4226.98|4229.48|4227.98|4227.48|4225.98|2310
1635351600000|2021-10-27 16:20:00|4228.98|4227.48|4227.48|4225.98|4228.98|4227.48|4227.18|4225.68|838
1635351900000|2021-10-27 16:25:00|4226.98|4225.48|4227.98|4226.48|4227.98|4226.48|4226.98|4225.48|1086
1635352200000|2021-10-27 16:30:00|4227.48|4225.98|4226.48|4224.98|4227.98|4226.48|4225.98|4224.48|1273
1635352500000|2021-10-27 16:35:00|4225.98|4224.48|4226.98|4225.48|4227.48|4225.98|4225.48|4223.98|2488
1635352800000|2021-10-27 16:40:00|4227.98|4226.48|4230.98|4229.48|4231.48|4229.98|4226.98|4225.48|6026
1635353100000|2021-10-27 16:45:00|4230.68|4229.18|4229.98|4228.48|4231.48|4229.98|4229.48|4227.98|1589
1635353400000|2021-10-27 16:50:00|4230.48|4228.98|4229.98|4228.48|4231.48|4229.98|4229.98|4228.48|2120
1635353700000|2021-10-27 16:55:00|4229.48|4227.98|4229.98|4228.48|4231.48|4229.98|4228.98|4227.48|959
1635354000000|2021-10-27 17:00:00|4230.48|4228.98|4229.48|4227.98|4230.98|4229.48|4229.48|4227.98|832
1635354300000|2021-10-27 17:05:00|4229.98|4228.48|4231.48|4229.98|4231.48|4229.98|4229.98|4228.48|995
1635354600000|2021-10-27 17:10:00|4230.98|4229.48|4231.48|4229.98|4231.48|4229.98|4229.98|4228.48|1020
1635354900000|2021-10-27 17:15:00|4230.98|4229.48|4230.98|4229.48|4231.48|4229.98|4230.48|4228.98|599
1635355200000|2021-10-27 17:20:00|4230.68|4229.18|4230.98|4229.48|4231.98|4230.48|4230.48|4228.98|1215
1635355500000|2021-10-27 17:25:00|4231.48|4229.98|4230.48|4228.98|4231.48|4229.98|4230.48|4228.98|844
1635355800000|2021-10-27 17:30:00|4230.98|4229.48|4229.48|4227.98|4230.98|4229.48|4229.48|4227.98|595
1635356100000|2021-10-27 17:35:00|4229.98|4228.48|4230.48|4228.98|4230.48|4228.98|4228.98|4227.48|771
1635356400000|2021-10-27 17:40:00|4230.98|4229.48|4230.98|4229.48|4230.98|4229.48|4229.98|4228.48|423
1635356700000|2021-10-27 17:45:00|4230.48|4228.98|4229.48|4227.98|4230.98|4229.48|4229.48|4227.98|279
1635357000000|2021-10-27 17:50:00|4229.98|4228.48|4230.48|4228.98|4230.48|4228.98|4229.48|4227.98|473
1635357300000|2021-10-27 17:55:00|4230.98|4229.48|4230.98|4229.48|4230.98|4229.48|4230.48|4228.98|523
1635357600000|2021-10-27 18:00:00|4230.48|4228.98|4231.98|4230.48|4231.98|4230.48|4230.48|4228.98|751
1635357900000|2021-10-27 18:05:00|4231.48|4229.98|4231.48|4229.98|4231.48|4229.98|4230.48|4228.98|497
1635358200000|2021-10-27 18:10:00|4231.98|4230.48|4231.48|4229.98|4231.98|4230.48|4231.48|4229.98|497
1635358500000|2021-10-27 18:15:00|4231.18|4229.68|4231.48|4229.98|4231.98|4230.48|4231.18|4229.68|253
1635358800000|2021-10-27 18:20:00|4231.98|4230.48|4231.48|4229.98|4231.98|4230.48|4231.48|4229.98|66
1635359100000|2021-10-27 18:25:00|4230.98|4229.48|4229.98|4228.48|4230.98|4229.48|4229.48|4227.98|460
1635359400000|2021-10-27 18:30:00|4230.48|4228.98|4229.98|4228.48|4230.48|4228.98|4228.98|4227.48|255
1635359700000|2021-10-27 18:35:00|4229.48|4227.98|4229.48|4227.98|4229.98|4228.48|4228.48|4226.98|482
1635360000000|2021-10-27 18:40:00|4228.98|4227.48|4229.48|4227.98|4229.98|4228.48|4228.48|4226.98|238
1635360300000|2021-10-27 18:45:00|4229.68|4228.18|4229.98|4228.48|4230.48|4228.98|4229.48|4227.98|548
1635360600000|2021-10-27 18:50:00|4229.48|4227.98|4229.98|4228.48|4230.48|4228.98|4229.48|4227.98|269
1635360900000|2021-10-27 18:55:00|4229.68|4228.18|4229.48|4227.98|4229.68|4228.18|4228.98|4227.48|275
1635361200000|2021-10-27 19:00:00|4228.98|4227.48|4228.98|4227.48|4229.48|4227.98|4228.48|4226.98|328
1635361500000|2021-10-27 19:05:00|4228.48|4226.98|4227.48|4225.98|4228.48|4226.98|4227.48|4225.98|342
1635361800000|2021-10-27 19:10:00|4226.98|4225.48|4223.48|4221.98|4226.98|4225.48|4223.48|4221.98|1251
1635362100000|2021-10-27 19:15:00|4223.98|4222.48|4221.98|4220.48|4225.48|4223.98|4221.98|4220.48|1654
1635362400000|2021-10-27 19:20:00|4221.48|4219.98|4223.98|4222.48|4223.98|4222.48|4221.48|4219.98|1743
1635362700000|2021-10-27 19:25:00|4223.48|4221.98|4224.48|4222.98|4225.98|4224.48|4222.98|4221.48|1542
1635363000000|2021-10-27 19:30:00|4223.98|4222.48|4222.48|4220.98|4224.48|4222.98|4220.98|4219.48|1992
1635363300000|2021-10-27 19:35:00|4221.98|4220.48|4222.98|4221.48|4223.48|4221.98|4221.48|4219.98|779
1635363600000|2021-10-27 19:40:00|4222.48|4220.98|4221.48|4219.98|4223.48|4221.98|4219.98|4218.48|1477
1635363900000|2021-10-27 19:45:00|4221.98|4220.48|4217.98|4216.48|4222.48|4220.98|4217.98|4216.48|1994
1635364200000|2021-10-27 19:50:00|4218.48|4216.98|4215.98|4214.48|4218.48|4216.98|4215.98|4214.48|2321
1635364500000|2021-10-27 19:55:00|4216.48|4214.98|4211.48|4209.98|4216.48|4214.98|4210.48|4208.98|8216
1635364800000|2021-10-27 20:00:00|4211.68|4210.18|4213.13|4210.13|4215.03|4212.03|4211.68|4208.73|55
1635365100000|2021-10-27 20:05:00|4212.93|4209.93|4212.93|4209.93|4214.53|4211.53|4212.23|4209.23|0
1635365400000|2021-10-27 20:10:00|4212.73|4209.73|4214.73|4211.73|4215.43|4212.43|4212.73|4209.73|0
1635365700000|2021-10-27 20:15:00|4215.03|4212.03|4214.73|4211.73|4215.23|4212.23|4213.83|4210.83|0
1635366000000|2021-10-27 20:20:00|4214.53|4211.53|4214.33|4211.33|4215.43|4212.43|4214.03|4211.03|0
1635366300000|2021-10-27 20:25:00|4214.03|4211.03|4213.33|4210.33|4214.33|4211.33|4213.03|4210.03|0
1635366600000|2021-10-27 20:30:00|4213.53|4210.53|4213.13|4210.13|4213.83|4210.83|4212.73|4209.73|0
1635366900000|2021-10-27 20:35:00|4213.03|4210.03|4212.73|4209.73|4213.13|4210.13|4212.73|4209.73|0
1635367200000|2021-10-27 20:40:00|4212.93|4209.93|4213.13|4210.13|4213.33|4210.33|4212.93|4209.93|0
1635367500000|2021-10-27 20:45:00|4213.33|4210.33|4213.83|4210.83|4214.53|4211.53|4213.13|4210.13|0
1635367800000|2021-10-27 20:50:00|4214.03|4211.03|4214.43|4211.43|4214.53|4211.53|4213.63|4210.63|0
1635368100000|2021-10-27 20:55:00|4214.53|4211.53|4215.23|4212.23|4215.73|4212.73|4214.53|4211.53|0
1635368400000|2021-10-27 21:00:00|4215.13|4212.13|4215.23|4212.23|4215.23|4212.23|4214.93|4211.93|0
1635368700000|2021-10-27 21:05:00|4215.13|4212.13|4215.53|4212.53|4215.63|4212.63|4214.93|4211.93|0
1635369000000|2021-10-27 21:10:00|4215.23|4212.23|4215.23|4212.23|4215.83|4212.83|4215.23|4212.23|0
1635369300000|2021-10-27 21:15:00|4215.43|4212.43|4215.43|4212.43|4215.73|4212.73|4215.23|4212.23|0
1635369600000|2021-10-27 21:20:00|4215.23|4212.23|4215.23|4212.23|4215.53|4212.53|4215.13|4212.13|0
1635369900000|2021-10-27 21:25:00|4215.13|4212.13|4215.13|4212.13|4215.23|4212.23|4215.13|4212.13|0
1635370200000|2021-10-27 21:30:00|4215.23|4212.23|4215.33|4212.33|4215.33|4212.33|4215.13|4212.13|0
1635370500000|2021-10-27 21:35:00|4215.13|4212.13|4215.13|4212.13|4215.13|4212.13|4215.13|4212.13|0
1635370800000|2021-10-27 21:40:00|4215.23|4212.23|4215.13|4212.13|4215.23|4212.23|4215.13|4212.13|0
1635371100000|2021-10-27 21:45:00|4215.23|4212.23|4215.23|4212.23|4215.23|4212.23|4215.23|4212.23|0
1635371400000|2021-10-27 21:50:00|4215.33|4212.33|4215.33|4212.33|4215.43|4212.43|4215.33|4212.33|0
1635371700000|2021-10-27 21:55:00|4215.53|4212.53|4215.53|4212.53|4215.73|4212.73|4215.43|4212.43|0
1635372000000|2021-10-27 22:00:00|4216.03|4213.03|4216.83|4213.83|4217.73|4214.73|4215.83|4212.83|0
1635372300000|2021-10-27 22:05:00|4216.93|4213.93|4217.33|4214.33|4218.03|4215.03|4216.63|4213.63|0
1635372600000|2021-10-27 22:10:00|4216.83|4213.83|4216.83|4213.83|4217.33|4214.33|4216.63|4213.63|0
1635372900000|2021-10-27 22:15:00|4217.03|4214.03|4217.53|4214.53|4218.23|4215.23|4216.83|4213.83|0
1635373200000|2021-10-27 22:20:00|4217.73|4214.73|4217.53|4214.53|4218.03|4215.03|4217.43|4214.43|0
1635373500000|2021-10-27 22:25:00|4217.73|4214.73|4217.73|4214.73|4218.03|4215.03|4217.33|4214.33|0
1635373800000|2021-10-27 22:30:00|4218.03|4215.03|4217.73|4214.73|4218.73|4215.73|4217.53|4214.53|0
1635374100000|2021-10-27 22:35:00|4217.53|4214.53|4216.63|4213.63|4217.53|4214.53|4215.93|4212.93|0
1635374400000|2021-10-27 22:40:00|4216.83|4213.83|4217.73|4214.73|4218.03|4215.03|4216.63|4213.63|0
1635374700000|2021-10-27 22:45:00|4218.23|4215.23|4218.13|4215.13|4218.73|4215.73|4218.03|4215.03|0
1635375000000|2021-10-27 22:50:00|4218.23|4215.23|4218.23|4215.23|4218.43|4215.43|4217.73|4214.73|0
1635375300000|2021-10-27 22:55:00|4218.03|4215.03|4218.93|4215.93|4219.33|4216.33|4218.03|4215.03|0
1635375600000|2021-10-27 23:00:00|4219.03|4216.03|4219.63|4216.63|4220.03|4217.03|4218.83|4215.83|0
1635375900000|2021-10-27 23:05:00|4219.83|4216.83|4219.33|4216.33|4220.33|4217.33|4219.33|4216.33|0
1635376200000|2021-10-27 23:10:00|4219.13|4216.13|4219.33|4216.33|4219.63|4216.63|4218.83|4215.83|0
1635376500000|2021-10-27 23:15:00|4219.13|4216.13|4218.43|4215.43|4219.13|4216.13|4218.03|4215.03|0
1635376800000|2021-10-27 23:20:00|4218.23|4215.23|4219.63|4216.63|4219.83|4216.83|4218.23|4215.23|0
1635377100000|2021-10-27 23:25:00|4219.83|4216.83|4219.13|4216.13|4219.83|4216.83|4218.43|4215.43|0
1635377400000|2021-10-27 23:30:00|4219.23|4216.23|4218.43|4215.43|4219.33|4216.33|4218.23|4215.23|0
1635377700000|2021-10-27 23:35:00|4218.73|4215.73|4218.93|4215.93|4219.13|4216.13|4218.43|4215.43|0
1635378000000|2021-10-27 23:40:00|4219.03|4216.03|4219.83|4216.83|4219.83|4216.83|4218.43|4215.43|0
1635378300000|2021-10-27 23:45:00|4219.73|4216.73|4220.33|4217.33|4220.53|4217.53|4219.63|4216.63|0
1635378600000|2021-10-27 23:50:00|4220.53|4217.53|4220.53|4217.53|4221.23|4218.23|4220.03|4217.03|0
1635378900000|2021-10-27 23:55:00|4220.43|4217.43|4220.53|4217.53|4220.53|4217.53|4220.03|4217.03|0
1635379200000|2021-10-28 00:00:00|4220.33|4217.33|4220.33|4217.33|4221.23|4218.23|4220.03|4217.03|0
1635379500000|2021-10-28 00:05:00|4220.53|4217.53|4220.03|4217.03|4220.53|4217.53|4219.63|4216.63|0
1635379800000|2021-10-28 00:10:00|4219.83|4216.83|4221.33|4218.33|4221.33|4218.33|4218.13|4215.13|0
1635380100000|2021-10-28 00:15:00|4222.33|4219.33|4220.93|4218.93|4222.73|4220.73|4220.23|4218.23|628
1635380400000|2021-10-28 00:20:00|4220.73|4218.73|4220.93|4218.93|4221.43|4219.43|4220.23|4218.23|298
1635380700000|2021-10-28 00:25:00|4221.23|4219.23|4218.43|4216.43|4221.23|4219.23|4218.23|4216.23|240
1635381000000|2021-10-28 00:30:00|4218.73|4216.73|4216.23|4214.23|4218.73|4216.73|4215.73|4213.73|257
1635381300000|2021-10-28 00:35:00|4216.43|4214.43|4217.73|4215.73|4217.73|4215.73|4215.73|4213.73|55
1635381600000|2021-10-28 00:40:00|4217.43|4215.43|4216.73|4214.73|4217.93|4215.93|4216.43|4214.43|64
1635381900000|2021-10-28 00:45:00|4216.43|4214.43|4215.23|4213.23|4217.23|4215.23|4215.23|4213.23|27
1635382200000|2021-10-28 00:50:00|4214.73|4212.73|4214.73|4212.73|4215.73|4213.73|4214.23|4212.23|146
1635382500000|2021-10-28 00:55:00|4214.93|4212.93|4216.73|4214.73|4216.93|4214.93|4212.93|4210.93|303
1635382800000|2021-10-28 01:00:00|4216.93|4214.93|4216.73|4214.73|4217.73|4215.73|4215.73|4213.73|121
1635383100000|2021-10-28 01:05:00|4216.43|4214.43|4216.93|4214.93|4217.23|4215.23|4215.73|4213.73|157
1635383400000|2021-10-28 01:10:00|4217.23|4215.23|4215.73|4213.73|4217.23|4215.23|4214.73|4212.73|236
1635383700000|2021-10-28 01:15:00|4216.23|4214.23|4215.73|4213.73|4217.73|4215.73|4215.73|4213.73|187
1635384000000|2021-10-28 01:20:00|4216.23|4214.23|4215.73|4213.73|4216.23|4214.23|4214.23|4212.23|70
1635384300000|2021-10-28 01:25:00|4216.23|4214.23|4216.73|4214.73|4217.73|4215.73|4216.23|4214.23|76
1635384600000|2021-10-28 01:30:00|4216.93|4214.93|4219.23|4217.23|4219.43|4217.43|4216.93|4214.93|320
1635384900000|2021-10-28 01:35:00|4219.73|4217.73|4221.23|4219.23|4221.73|4219.73|4218.73|4216.73|117
1635385200000|2021-10-28 01:40:00|4220.73|4218.73|4222.23|4220.23|4222.73|4220.73|4220.73|4218.73|191
1635385500000|2021-10-28 01:45:00|4222.73|4220.73|4221.23|4219.23|4222.73|4220.73|4220.73|4218.73|249
1635385800000|2021-10-28 01:50:00|4221.73|4219.73|4221.73|4219.73|4223.23|4221.23|4221.73|4219.73|134
1635386100000|2021-10-28 01:55:00|4221.23|4219.23|4219.23|4217.23|4221.73|4219.73|4218.23|4216.23|283
1635386400000|2021-10-28 02:00:00|4218.73|4216.73|4220.23|4218.23|4220.23|4218.23|4218.23|4216.23|90
1635386700000|2021-10-28 02:05:00|4219.93|4217.93|4219.23|4217.23|4220.23|4218.23|4218.73|4216.73|72
1635387000000|2021-10-28 02:10:00|4219.73|4217.73|4221.23|4219.23|4221.73|4219.73|4219.23|4217.23|156
1635387300000|2021-10-28 02:15:00|4220.93|4218.93|4219.73|4217.73|4221.73|4219.73|4219.73|4217.73|233
1635387600000|2021-10-28 02:20:00|4220.23|4218.23|4216.43|4214.43|4220.23|4218.23|4216.23|4214.23|132
1635387900000|2021-10-28 02:25:00|4216.23|4214.23|4215.73|4213.73|4216.73|4214.73|4213.73|4211.73|141
1635388200000|2021-10-28 02:30:00|4216.23|4214.23|4215.73|4213.73|4216.93|4214.93|4215.23|4213.23|51
1635388500000|2021-10-28 02:35:00|4216.23|4214.23|4215.23|4213.23|4216.23|4214.23|4214.23|4212.23|56
1635388800000|2021-10-28 02:40:00|4215.43|4213.43|4215.93|4213.93|4216.73|4214.73|4215.23|4213.23|78
1635389100000|2021-10-28 02:45:00|4216.23|4214.23|4216.73|4214.73|4217.73|4215.73|4216.23|4214.23|100
1635389400000|2021-10-28 02:50:00|4216.23|4214.23|4216.73|4214.73|4216.93|4214.93|4214.73|4212.73|76
1635389700000|2021-10-28 02:55:00|4216.93|4214.93|4217.23|4215.23|4217.73|4215.73|4216.43|4214.43|52
1635390000000|2021-10-28 03:00:00|4217.43|4215.43|4217.23|4215.23|4218.23|4216.23|4217.23|4215.23|102
1635390300000|2021-10-28 03:05:00|4217.73|4215.73|4216.23|4214.23|4218.43|4216.43|4215.93|4213.93|189
1635390600000|2021-10-28 03:10:00|4215.73|4213.73|4215.93|4213.93|4216.23|4214.23|4214.73|4212.73|91
1635390900000|2021-10-28 03:15:00|4216.23|4214.23|4215.73|4213.73|4216.43|4214.43|4215.73|4213.73|32
1635391200000|2021-10-28 03:20:00|4215.93|4213.93|4216.73|4214.73|4217.43|4215.43|4215.73|4213.73|45
1635391500000|2021-10-28 03:25:00|4216.93|4214.93|4216.43|4214.43|4217.23|4215.23|4215.73|4213.73|61
1635391800000|2021-10-28 03:30:00|4216.73|4214.73|4216.73|4214.73|4217.23|4215.23|4216.73|4214.73|27
1635392100000|2021-10-28 03:35:00|4216.93|4214.93|4217.43|4215.43|4217.73|4215.73|4216.73|4214.73|6
1635392400000|2021-10-28 03:40:00|4217.73|4215.73|4218.43|4216.43|4218.73|4216.73|4217.43|4215.43|35
1635392700000|2021-10-28 03:45:00|4218.73|4216.73|4217.93|4215.93|4218.73|4216.73|4217.23|4215.23|25
1635393000000|2021-10-28 03:50:00|4218.23|4216.23|4218.73|4216.73|4218.73|4216.73|4217.73|4215.73|92
1635393300000|2021-10-28 03:55:00|4219.23|4217.23|4218.73|4216.73|4219.23|4217.23|4218.43|4216.43|72
1635393600000|2021-10-28 04:00:00|4218.23|4216.23|4217.93|4215.93|4218.73|4216.73|4217.73|4215.73|33
1635393900000|2021-10-28 04:05:00|4217.73|4215.73|4218.73|4216.73|4218.73|4216.73|4217.73|4215.73|17
1635394200000|2021-10-28 04:10:00|4218.93|4216.93|4219.23|4217.23|4219.23|4217.23|4218.73|4216.73|62
1635394500000|2021-10-28 04:15:00|4218.73|4216.73|4219.73|4217.73|4219.73|4217.73|4218.23|4216.23|100
1635394800000|2021-10-28 04:20:00|4219.43|4217.43|4219.23|4217.23|4219.43|4217.43|4219.23|4217.23|4
1635395100000|2021-10-28 04:25:00|4219.73|4217.73|4219.23|4217.23|4219.73|4217.73|4219.23|4217.23|33
1635395400000|2021-10-28 04:30:00|4219.43|4217.43|4217.73|4215.73|4219.43|4217.43|4217.43|4215.43|127
1635395700000|2021-10-28 04:35:00|||||||||1
1635396000000|2021-10-28 04:40:00|4218.23|4216.23|4218.73|4216.73|4218.73|4216.73|4217.73|4215.73|62
1635396300000|2021-10-28 04:45:00|4218.23|4216.23|4219.73|4217.73|4219.73|4217.73|4218.23|4216.23|102
1635396600000|2021-10-28 04:50:00|4219.43|4217.43|4219.73|4217.73|4219.73|4217.73|4219.23|4217.23|120
1635396900000|2021-10-28 04:55:00|4219.23|4217.23|4220.73|4218.73|4221.23|4219.23|4219.23|4217.23|351
1635397200000|2021-10-28 05:00:00|4221.23|4219.23|4221.43|4219.43|4222.23|4220.23|4221.23|4219.23|337
1635397500000|2021-10-28 05:05:00|4221.23|4219.23|4222.23|4220.23|4222.23|4220.23|4221.23|4219.23|206
1635397800000|2021-10-28 05:10:00|4221.73|4219.73|4223.23|4221.23|4223.23|4221.23|4221.43|4219.43|548
1635398100000|2021-10-28 05:15:00|4223.73|4221.73|4222.73|4220.73|4223.73|4221.73|4222.73|4220.73|186
1635398400000|2021-10-28 05:20:00|4222.23|4220.23|4221.23|4219.23|4222.23|4220.23|4221.23|4219.23|266
1635398700000|2021-10-28 05:25:00|4221.73|4219.73|4221.73|4219.73|4222.23|4220.23|4220.73|4218.73|256
1635399000000|2021-10-28 05:30:00|4222.23|4220.23|4224.23|4222.23|4224.23|4222.23|4221.73|4219.73|1021
1635399300000|2021-10-28 05:35:00|4223.93|4221.93|4225.73|4223.73|4225.73|4223.73|4223.73|4221.73|705
1635399600000|2021-10-28 05:40:00|4225.43|4223.43|4225.73|4223.73|4226.23|4224.23|4224.23|4222.23|316
1635399900000|2021-10-28 05:45:00|4225.23|4223.23|4225.73|4223.73|4226.73|4224.73|4225.23|4223.23|499
1635400200000|2021-10-28 05:50:00|4225.43|4223.43|4225.73|4223.73|4226.23|4224.23|4224.73|4222.73|299
1635400500000|2021-10-28 05:55:00|4226.23|4224.23|4224.23|4222.23|4226.23|4224.23|4224.23|4222.23|148
1635400800000|2021-10-28 06:00:00|4223.98|4222.48|4219.98|4218.48|4225.48|4223.98|4219.98|4218.48|1600
1635401100000|2021-10-28 06:05:00|4219.48|4217.98|4216.98|4215.48|4219.98|4218.48|4215.98|4214.48|1529
1635401400000|2021-10-28 06:10:00|4217.48|4215.98|4217.98|4216.48|4217.98|4216.48|4215.18|4213.68|1007
1635401700000|2021-10-28 06:15:00|4217.48|4215.98|4219.68|4218.18|4220.48|4218.98|4217.48|4215.98|1841
1635402000000|2021-10-28 06:20:00|4219.98|4218.48|4221.98|4220.48|4222.48|4220.98|4218.98|4217.48|886
1635402300000|2021-10-28 06:25:00|4222.48|4220.98|4220.48|4218.98|4222.48|4220.98|4218.98|4217.48|758
1635402600000|2021-10-28 06:30:00|4219.98|4218.48|4217.98|4216.48|4220.48|4218.98|4217.98|4216.48|740
1635402900000|2021-10-28 06:35:00|4218.48|4216.98|4214.98|4213.48|4218.48|4216.98|4213.98|4212.48|987
1635403200000|2021-10-28 06:40:00|4214.48|4212.98|4215.48|4213.98|4216.98|4215.48|4214.48|4212.98|777
1635403500000|2021-10-28 06:45:00|4215.98|4214.48|4213.48|4211.98|4215.98|4214.48|4213.48|4211.98|1213
1635403800000|2021-10-28 06:50:00|4213.98|4212.48|4213.48|4211.98|4215.48|4213.98|4211.98|4210.48|1610
1635404100000|2021-10-28 06:55:00|4213.68|4212.18|4213.98|4212.48|4215.48|4213.98|4212.48|4210.98|2285
1635404400000|2021-10-28 07:00:00|4213.48|4211.98|4219.18|4217.68|4222.98|4221.48|4212.98|4211.48|10738
1635404700000|2021-10-28 07:05:00|4219.48|4217.98|4221.98|4220.48|4222.98|4221.48|4215.48|4213.98|6240
1635405000000|2021-10-28 07:10:00|4222.48|4220.98|4224.48|4222.98|4226.98|4225.48|4221.98|4220.48|6499
1635405300000|2021-10-28 07:15:00|4224.98|4223.48|4230.48|4228.98|4232.98|4231.48|4224.98|4223.48|7577
1635405600000|2021-10-28 07:20:00|4229.98|4228.48|4227.48|4225.98|4231.98|4230.48|4226.98|4225.48|7125
1635405900000|2021-10-28 07:25:00|4227.68|4226.18|4229.98|4228.48|4231.98|4230.48|4227.68|4226.18|3274
1635406200000|2021-10-28 07:30:00|4229.48|4227.98|4224.98|4223.48|4229.98|4228.48|4222.98|4221.48|4245
1635406500000|2021-10-28 07:35:00|4224.48|4222.98|4225.98|4224.48|4229.48|4227.98|4224.48|4222.98|3268
1635406800000|2021-10-28 07:40:00|4225.69|4224.19|4226.19|4224.69|4226.69|4225.19|4224.19|4222.69|3345
1635407100000|2021-10-28 07:45:00|4226.69|4225.19|4228.19|4226.69|4228.69|4227.19|4226.19|4224.69|3548
1635407400000|2021-10-28 07:50:00|4228.69|4227.19|4229.69|4228.19|4230.19|4228.69|4227.69|4226.19|2693
1635407700000|2021-10-28 07:55:00|4229.89|4228.39|4228.19|4226.69|4230.19|4228.69|4224.19|4222.69|3769
1635408000000|2021-10-28 08:00:00|4227.89|4226.39|4218.19|4216.69|4228.19|4226.69|4217.19|4215.69|4681
1635408300000|2021-10-28 08:05:00|4217.69|4216.19|4216.69|4215.19|4217.69|4216.19|4214.19|4212.69|14155
1635408600000|2021-10-28 08:10:00|4216.19|4214.69|4216.19|4214.69|4217.69|4216.19|4213.69|4212.19|3459
1635408900000|2021-10-28 08:15:00|4216.69|4215.19|4218.19|4216.69|4219.19|4217.69|4215.19|4213.69|3538
1635409200000|2021-10-28 08:20:00|4218.39|4216.89|4219.69|4218.19|4220.19|4218.69|4216.19|4214.69|5010
1635409500000|2021-10-28 08:25:00|4220.19|4218.69|4220.19|4218.69|4221.19|4219.69|4217.69|4216.19|2009
1635409800000|2021-10-28 08:30:00|4220.39|4218.89|4221.19|4219.69|4221.19|4219.69|4219.69|4218.19|2150
1635410100000|2021-10-28 08:35:00|4220.69|4219.19|4223.69|4222.19|4224.69|4223.19|4220.19|4218.69|8586
1635410400000|2021-10-28 08:40:00|4223.39|4221.89|4227.19|4225.69|4228.69|4227.19|4222.69|4221.19|4845
1635410700000|2021-10-28 08:45:00|4227.39|4225.89|4228.69|4227.19|4228.69|4227.19|4225.69|4224.19|2919
1635411000000|2021-10-28 08:50:00|4229.19|4227.69|4228.19|4226.69|4230.19|4228.69|4226.69|4225.19|3488
1635411300000|2021-10-28 08:55:00|4228.69|4227.19|4227.19|4225.69|4228.69|4227.19|4225.69|4224.19|3294
1635411600000|2021-10-28 09:00:00|4227.39|4225.89|4228.19|4226.69|4228.69|4227.19|4226.19|4224.69|2199
1635411900000|2021-10-28 09:05:00|4228.69|4227.19|4228.19|4226.69|4229.19|4227.69|4227.19|4225.69|3499
1635412200000|2021-10-28 09:10:00|4228.69|4227.19|4228.19|4226.69|4228.69|4227.19|4226.69|4225.19|1603
1635412500000|2021-10-28 09:15:00|4228.69|4227.19|4222.89|4221.39|4228.69|4227.19|4222.69|4221.19|2642
1635412800000|2021-10-28 09:20:00|4223.19|4221.69|4223.69|4222.19|4225.19|4223.69|4222.19|4220.69|2721
1635413100000|2021-10-28 09:25:00|4223.89|4222.39|4226.69|4225.19|4228.19|4226.69|4223.89|4222.39|2322
1635413400000|2021-10-28 09:30:00|4227.19|4225.69|4224.69|4223.19|4227.19|4225.69|4224.19|4222.69|2517
1635413700000|2021-10-28 09:35:00|4224.89|4223.39|4226.69|4225.19|4226.69|4225.19|4223.69|4222.19|1400
1635414000000|2021-10-28 09:40:00|4226.39|4224.89|4227.69|4226.19|4228.19|4226.69|4225.69|4224.19|2043
1635414300000|2021-10-28 09:45:00|4227.39|4225.89|4229.19|4227.69|4229.69|4228.19|4227.19|4225.69|4859
1635414600000|2021-10-28 09:50:00|4229.69|4228.19|4226.19|4224.69|4231.19|4229.69|4225.19|4223.69|5864
1635414900000|2021-10-28 09:55:00|4226.69|4225.19|4228.69|4227.19|4229.69|4228.19|4226.69|4225.19|1965
1635415200000|2021-10-28 10:00:00|4228.19|4226.69|4231.19|4229.69|4231.19|4229.69|4227.89|4226.39|2002
1635415500000|2021-10-28 10:05:00|4230.89|4229.39|4229.69|4228.19|4231.19|4229.69|4228.69|4227.19|798
1635415800000|2021-10-28 10:10:00|4229.19|4227.69|4228.69|4227.19|4229.19|4227.69|4228.69|4227.19|704
1635416100000|2021-10-28 10:15:00|4228.19|4226.69|4227.69|4226.19|4229.19|4227.69|4227.19|4225.69|3854
1635416400000|2021-10-28 10:20:00|4227.19|4225.69|4228.19|4226.69|4228.69|4227.19|4227.19|4225.69|1991
1635416700000|2021-10-28 10:25:00|4228.69|4227.19|4230.69|4229.19|4231.69|4230.19|4228.69|4227.19|12807
1635417000000|2021-10-28 10:30:00|4230.89|4229.39|4231.19|4229.69|4231.69|4230.19|4229.69|4228.19|3096
1635417300000|2021-10-28 10:35:00|4230.69|4229.19|4230.19|4228.69|4231.69|4230.19|4229.89|4228.39|4718
1635417600000|2021-10-28 10:40:00|4230.69|4229.19|4231.69|4230.19|4231.69|4230.19|4230.19|4228.69|5419
1635417900000|2021-10-28 10:45:00|4232.19|4230.69|4232.69|4231.19|4232.69|4231.19|4231.69|4230.19|2077
1635418200000|2021-10-28 10:50:00|4232.19|4230.69|4234.19|4232.69|4234.69|4233.19|4232.19|4230.69|2131
1635418500000|2021-10-28 10:55:00|4233.69|4232.19|4232.19|4230.69|4234.19|4232.69|4231.69|4230.19|4271
1635418800000|2021-10-28 11:00:00|4232.69|4231.19|4231.89|4230.39|4233.19|4231.69|4229.69|4228.19|3131
1635419100000|2021-10-28 11:05:00|4231.69|4230.19|4233.69|4232.19|4234.69|4233.19|4231.69|4230.19|1774
1635419400000|2021-10-28 11:10:00|4233.89|4232.39|4235.19|4233.69|4236.19|4234.69|4233.69|4232.19|7092
1635419700000|2021-10-28 11:15:00|4234.69|4233.19|4235.69|4234.19|4236.19|4234.69|4234.69|4233.19|1246
1635420000000|2021-10-28 11:20:00|4236.19|4234.69|4237.19|4235.69|4237.69|4236.19|4235.69|4234.19|4111
1635420300000|2021-10-28 11:25:00|4236.69|4235.19|4235.69|4234.19|4237.69|4236.19|4235.19|4233.69|4967
1635420600000|2021-10-28 11:30:00|4235.39|4233.89|4233.69|4232.19|4235.69|4234.19|4233.69|4232.19|841
1635420900000|2021-10-28 11:35:00|4233.89|4232.39|4236.69|4235.19|4237.19|4235.69|4233.89|4232.39|13174
1635421200000|2021-10-28 11:40:00|4236|4234.5|4235.5|4234|4236.5|4235|4234|4232.5|3161
1635421500000|2021-10-28 11:45:00|4234.7|4233.2|4228.5|4227|4235|4233.5|4228.5|4227|3367
1635421800000|2021-10-28 11:50:00|4228|4226.5|4229|4227.5|4231|4229.5|4228|4226.5|4504
1635422100000|2021-10-28 11:55:00|4229.5|4228|4229|4227.5|4231.5|4230|4228.5|4227|8479
1635422400000|2021-10-28 12:00:00|4228.7|4227.2|4227.7|4226.2|4229.5|4228|4226|4224.5|4715
1635422700000|2021-10-28 12:05:00|4228|4226.5|4232|4230.5|4232|4230.5|4228|4226.5|1518
1635423000000|2021-10-28 12:10:00|4231.5|4230|4229|4227.5|4231.5|4230|4229|4227.5|1836
1635423300000|2021-10-28 12:15:00|4229.5|4228|4232.5|4231|4232.7|4231.2|4229|4227.5|1138
1635423600000|2021-10-28 12:20:00|4233|4231.5|4232.5|4231|4233.5|4232|4232.2|4230.7|2059
1635423900000|2021-10-28 12:25:00|4232|4230.5|4231|4229.5|4232.5|4231|4230.5|4229|1018
1635424200000|2021-10-28 12:30:00|4231.5|4230|4232|4230.5|4233|4231.5|4229.2|4227.7|3338
1635424500000|2021-10-28 12:35:00|4232.2|4230.7|4231|4229.5|4234.5|4233|4231|4229.5|1939
1635424800000|2021-10-28 12:40:00|4231.2|4229.7|4230|4228.5|4231.7|4230.2|4227.7|4226.2|2365
1635425100000|2021-10-28 12:45:00|4230.5|4229|4226.2|4224.7|4231|4229.5|4224.5|4223|7452
1635425400000|2021-10-28 12:50:00|4226.5|4225|4221.2|4219.7|4226.5|4225|4220.5|4219|7964
1635425700000|2021-10-28 12:55:00|4221.5|4220|4225|4223.5|4225|4223.5|4220|4218.5|3254
1635426000000|2021-10-28 13:00:00|4224.5|4223|4224.7|4223.2|4224.7|4223.2|4220|4218.5|4537
1635426300000|2021-10-28 13:05:00|4225|4223.5|4217|4215.5|4225.5|4224|4216.5|4215|5605
1635426600000|2021-10-28 13:10:00|4216.7|4215.2|4217.5|4216|4217.5|4216|4215|4213.5|6885
1635426900000|2021-10-28 13:15:00|4217.7|4216.2|4218.5|4217|4221|4219.5|4217.5|4216|9655
1635427200000|2021-10-28 13:20:00|4218.2|4216.7|4217.5|4216|4219|4217.5|4216.2|4214.7|3987
1635427500000|2021-10-28 13:25:00|4217|4215.5|4223|4221.5|4223.5|4222|4217|4215.5|6038
1635427800000|2021-10-28 13:30:00|4223.5|4222|4228.5|4227|4232|4230.5|4223|4221.5|11582
1635428100000|2021-10-28 13:35:00|4228|4226.5|4227.5|4226|4230.5|4229|4224.5|4223|4666
1635428400000|2021-10-28 13:40:00|4228|4226.5|4227.5|4226|4229.5|4228|4222.5|4221|5099
1635428700000|2021-10-28 13:45:00|4228|4226.5|4225.5|4224|4230|4228.5|4223.5|4222|4983
1635429000000|2021-10-28 13:50:00|4226|4224.5|4226.5|4225|4227|4225.5|4224|4222.5|4381
1635429300000|2021-10-28 13:55:00|4226.2|4224.7|4225|4223.5|4227|4225.5|4223.5|4222|3895
1635429600000|2021-10-28 14:00:00|4224.5|4223|4226|4224.5|4228|4226.5|4224|4222.5|3255
1635429900000|2021-10-28 14:05:00|4225.5|4224|4224.5|4223|4226|4224.5|4222.5|4221|4062
1635430200000|2021-10-28 14:10:00|4224.84|4223.34|4223.34|4221.84|4225.34|4223.84|4220.34|4218.84|6234
1635430500000|2021-10-28 14:15:00|4223.54|4222.04|4223.34|4221.84|4225.84|4224.34|4222.84|4221.34|3880
1635430800000|2021-10-28 14:20:00|4222.34|4220.84|4224.34|4222.84|4225.34|4223.84|4220.84|4219.34|3787
1635431100000|2021-10-28 14:25:00|4223.84|4222.34|4226.34|4224.84|4227.84|4226.34|4223.84|4222.34|4176
1635431400000|2021-10-28 14:30:00|4226.04|4224.54|4226.84|4225.34|4227.84|4226.34|4224.84|4223.34|2637
1635431700000|2021-10-28 14:35:00|4226.54|4225.04|4228.34|4226.84|4229.34|4227.84|4225.34|4223.84|3278
1635432000000|2021-10-28 14:40:00|4228.04|4226.54|4227.84|4226.34|4229.34|4227.84|4227.34|4225.84|2295
1635432300000|2021-10-28 14:45:00|4228.34|4226.84|4229.34|4227.84|4229.84|4228.34|4227.34|4225.84|4195
1635432600000|2021-10-28 14:50:00|4229.84|4228.34|4225.84|4224.34|4229.84|4228.34|4225.84|4224.34|4761
1635432900000|2021-10-28 14:55:00|4226.34|4224.84|4224.84|4223.34|4226.34|4224.84|4224.34|4222.84|2883
1635433200000|2021-10-28 15:00:00|4224.34|4222.84|4223.84|4222.34|4226.84|4225.34|4223.34|4221.84|10718
1635433500000|2021-10-28 15:05:00|4224.34|4222.84|4226.84|4225.34|4227.34|4225.84|4224.34|4222.84|4410
1635433800000|2021-10-28 15:10:00|4226.34|4224.84|4230.34|4228.84|4230.34|4228.84|4226.34|4224.84|3953
1635434100000|2021-10-28 15:15:00|4230.84|4229.34|4230.84|4229.34|4231.84|4230.34|4229.84|4228.34|6967
1635434400000|2021-10-28 15:20:00|4230.54|4229.04|4229.84|4228.34|4231.34|4229.84|4229.54|4228.04|8631
1635434700000|2021-10-28 15:25:00|4229.34|4227.84|4229.34|4227.84|4230.34|4228.84|4227.34|4225.84|20022
1635435000000|2021-10-28 15:30:00|4228.81|4227.31|4232.81|4231.31|4232.81|4231.31|4227.81|4226.31|38757
1635435300000|2021-10-28 15:35:00|4234.01|4232.51|4234.31|4232.81|4235.81|4234.31|4233.81|4232.31|26873
1635435600000|2021-10-28 15:40:00|4234.81|4233.31|4236.31|4234.81|4236.31|4234.81|4233.81|4232.31|12875
1635435900000|2021-10-28 15:45:00|4235.81|4234.31|4233.31|4231.81|4235.81|4234.31|4232.81|4231.31|5825
1635436200000|2021-10-28 15:50:00|4232.81|4231.31|4231.81|4230.31|4233.31|4231.81|4231.81|4230.31|13432
1635436500000|2021-10-28 15:55:00|4232.31|4230.81|4230.81|4229.31|4232.31|4230.81|4230.31|4228.81|7250
1635436800000|2021-10-28 16:00:00|4231.01|4229.51|4230.81|4229.31|4231.31|4229.81|4230.31|4228.81|1807
1635437100000|2021-10-28 16:05:00|4231.31|4229.81|4231.81|4230.31|4232.31|4230.81|4231.31|4229.81|6733
1635437400000|2021-10-28 16:10:00|4231.51|4230.01|4230.31|4228.81|4231.81|4230.31|4230.31|4228.81|2313
1635437700000|2021-10-28 16:15:00|4230.81|4229.31|4230.81|4229.31|4230.81|4229.31|4229.31|4227.81|1465
1635438000000|2021-10-28 16:20:00|4230.31|4228.81|4230.81|4229.31|4230.81|4229.31|4229.31|4227.81|1885
1635438300000|2021-10-28 16:25:00|4231.31|4229.81|4228.81|4227.31|4231.81|4230.31|4228.31|4226.81|1550
1635438600000|2021-10-28 16:30:00|4228.31|4226.81|4229.31|4227.81|4229.31|4227.81|4227.81|4226.31|1334
1635438900000|2021-10-28 16:35:00|4228.81|4227.31|4228.01|4226.51|4229.01|4227.51|4227.81|4226.31|693
1635439200000|2021-10-28 16:40:00|4228.31|4226.81|4229.31|4227.81|4229.81|4228.31|4227.31|4225.81|436
1635439500000|2021-10-28 16:45:00|4228.81|4227.31|4229.31|4227.81|4229.81|4228.31|4228.81|4227.31|556
1635439800000|2021-10-28 16:50:00|4228.81|4227.31|4227.31|4225.81|4229.31|4227.81|4226.81|4225.31|1159
1635440100000|2021-10-28 16:55:00|4227.81|4226.31|4225.81|4224.31|4227.81|4226.31|4224.31|4222.81|1622
1635440400000|2021-10-28 17:00:00|4226.31|4224.81|4227.31|4225.81|4227.81|4226.31|4225.81|4224.31|712
1635440700000|2021-10-28 17:05:00|4227.01|4225.51|4226.31|4224.81|4227.81|4226.31|4226.31|4224.81|504
1635441000000|2021-10-28 17:10:00|4226.51|4225.01|4225.31|4223.81|4226.81|4225.31|4225.31|4223.81|2177
1635441300000|2021-10-28 17:15:00|4225.51|4224.01|4225.31|4223.81|4225.81|4224.31|4225.01|4223.51|740
1635441600000|2021-10-28 17:20:00|4224.81|4223.31|4224.81|4223.31|4225.81|4224.31|4224.31|4222.81|739
1635441900000|2021-10-28 17:25:00|4225.31|4223.81|4226.31|4224.81|4226.81|4225.31|4225.31|4223.81|419
1635442200000|2021-10-28 17:30:00|4226.51|4225.01|4229.31|4227.81|4229.31|4227.81|4226.31|4224.81|1754
1635442500000|2021-10-28 17:35:00|4229.81|4228.31|4229.81|4228.31|4230.31|4228.81|4229.31|4227.81|554
1635442800000|2021-10-28 17:40:00|4230.31|4228.81|4228.81|4227.31|4230.31|4228.81|4228.81|4227.31|493
1635443100000|2021-10-28 17:45:00|4229.31|4227.81|4227.81|4226.31|4229.31|4227.81|4227.81|4226.31|577
1635443400000|2021-10-28 17:50:00|4228.31|4226.81|4227.81|4226.31|4228.51|4227.01|4227.81|4226.31|404
1635443700000|2021-10-28 17:55:00|4228.31|4226.81|4227.31|4225.81|4228.31|4226.81|4226.81|4225.31|572
1635444000000|2021-10-28 18:00:00|4227.81|4226.31|4229.31|4227.81|4229.31|4227.81|4227.81|4226.31|600
1635444300000|2021-10-28 18:05:00|4229.01|4227.51|4228.81|4227.31|4229.31|4227.81|4228.81|4227.31|310
1635444600000|2021-10-28 18:10:00|4228.31|4226.81|4227.31|4225.81|4228.31|4226.81|4227.31|4225.81|553
1635444900000|2021-10-28 18:15:00|4227.81|4226.31|4229.31|4227.81|4229.81|4228.31|4227.31|4225.81|427
1635445200000|2021-10-28 18:20:00|4229.51|4228.01|4229.31|4227.81|4229.81|4228.31|4229.31|4227.81|164
1635445500000|2021-10-28 18:25:00|4229.81|4228.31|4228.81|4227.31|4229.81|4228.31|4227.81|4226.31|611
1635445800000|2021-10-28 18:30:00|4228.51|4227.01|4227.81|4226.31|4228.81|4227.31|4227.81|4226.31|411
1635446100000|2021-10-28 18:35:00|4228.31|4226.81|4228.31|4226.81|4228.81|4227.31|4227.81|4226.31|219
1635446400000|2021-10-28 18:40:00|4227.81|4226.31|4227.31|4225.81|4228.01|4226.51|4226.81|4225.31|580
1635446700000|2021-10-28 18:45:00|4226.81|4225.31|4228.81|4227.31|4228.81|4227.31|4226.81|4225.31|802
1635447000000|2021-10-28 18:50:00|4228.31|4226.81|4227.31|4225.81|4228.31|4226.81|4227.31|4225.81|407
1635447300000|2021-10-28 18:55:00|4227.01|4225.51|4226.81|4225.31|4227.31|4225.81|4226.31|4224.81|260
1635447600000|2021-10-28 19:00:00|4227.31|4225.81|4225.81|4224.31|4227.31|4225.81|4225.51|4224.01|776
1635447900000|2021-10-28 19:05:00|4226.31|4224.81|4227.31|4225.81|4227.31|4225.81|4225.81|4224.31|232
1635448200000|2021-10-28 19:10:00|4226.81|4225.31|4225.81|4224.31|4227.31|4225.81|4225.31|4223.81|394
1635448500000|2021-10-28 19:15:00|4225.31|4223.81|4226.81|4225.31|4227.31|4225.81|4225.31|4223.81|439
1635448800000|2021-10-28 19:20:00|4227.01|4225.51|4226.31|4224.81|4227.31|4225.81|4225.81|4224.31|284
1635449100000|2021-10-28 19:25:00|4225.81|4224.31|4225.81|4224.31|4225.81|4224.31|4225.31|4223.81|458
1635449400000|2021-10-28 19:30:00|4226.31|4224.81|4226.31|4224.81|4227.81|4226.31|4225.31|4223.81|998
1635449700000|2021-10-28 19:35:00|4226.81|4225.31|4227.81|4226.31|4228.31|4226.81|4226.31|4224.81|547
1635450000000|2021-10-28 19:40:00|4228.31|4226.81|4226.81|4225.31|4228.31|4226.81|4226.31|4224.81|988
1635450300000|2021-10-28 19:45:00|4226.31|4224.81|4228.81|4227.31|4229.31|4227.81|4226.31|4224.81|1096
1635450600000|2021-10-28 19:50:00|4229.31|4227.81|4230.31|4228.81|4231.81|4230.31|4228.31|4226.81|3442
1635450900000|2021-10-28 19:55:00|4230.81|4229.31|4233.81|4232.31|4233.81|4232.31|4230.81|4229.31|4342
1635451200000|2021-10-28 20:00:00|4232.06|4229.06|4228.16|4225.16|4234.16|4231.16|4227.26|4224.26|106
1635451500000|2021-10-28 20:05:00|4227.76|4224.76|4227.76|4224.76|4229.56|4226.56|4226.16|4223.16|0
1635451800000|2021-10-28 20:10:00|4227.96|4224.96|4227.96|4224.96|4229.76|4226.76|4227.76|4224.76|0
1635452100000|2021-10-28 20:15:00|4228.16|4225.16|4229.36|4226.36|4229.36|4226.36|4228.16|4225.16|0
1635452400000|2021-10-28 20:20:00|4229.06|4226.06|4229.36|4226.36|4229.56|4226.56|4229.06|4226.06|0
1635452700000|2021-10-28 20:25:00|4229.26|4226.26|4229.36|4226.36|4229.76|4226.76|4229.06|4226.06|0
1635453000000|2021-10-28 20:30:00|4226.36|4223.36|4223.36|4220.36|4227.06|4224.06|4217.76|4214.76|0
1635453300000|2021-10-28 20:35:00|4223.16|4220.16|4221.76|4218.76|4223.86|4220.86|4220.56|4217.56|0
1635453600000|2021-10-28 20:40:00|4221.96|4218.96|4223.56|4220.56|4223.86|4220.86|4221.56|4218.56|0
1635453900000|2021-10-28 20:45:00|4223.86|4220.86|4222.16|4219.16|4224.26|4221.26|4221.76|4218.76|0
1635454200000|2021-10-28 20:50:00|4222.46|4219.46|4225.46|4222.46|4225.56|4222.56|4222.46|4219.46|0
1635454500000|2021-10-28 20:55:00|4225.16|4222.16|4223.76|4220.76|4225.46|4222.46|4222.56|4219.56|0
1635454800000|2021-10-28 21:00:00|4223.46|4220.46|4224.16|4221.16|4224.46|4221.46|4222.86|4219.86|0
1635455100000|2021-10-28 21:05:00|4224.06|4221.06|4226.56|4223.56|4226.56|4223.56|4224.06|4221.06|0
1635455400000|2021-10-28 21:10:00|4227.56|4224.56|4227.36|4224.36|4227.66|4224.66|4227.16|4224.16|0
1635455700000|2021-10-28 21:15:00|4227.46|4224.46|4227.46|4224.46|4227.96|4224.96|4227.36|4224.36|0
1635456000000|2021-10-28 21:20:00|4227.66|4224.66|4227.66|4224.66|4227.86|4224.86|4227.46|4224.46|0
1635456300000|2021-10-28 21:25:00|4227.36|4224.36|4228.76|4225.76|4229.26|4226.26|4227.36|4224.36|0
1635456600000|2021-10-28 21:30:00|4228.96|4225.96|4229.36|4226.36|4229.76|4226.76|4228.76|4225.76|0
1635456900000|2021-10-28 21:35:00|4229.26|4226.26|4229.36|4226.36|4229.56|4226.56|4228.86|4225.86|0
1635457200000|2021-10-28 21:40:00|4229.26|4226.26|4229.16|4226.16|4229.56|4226.56|4229.16|4226.16|0
1635457500000|2021-10-28 21:45:00|4228.66|4225.66|4228.76|4225.76|4229.46|4226.46|4228.66|4225.66|0
1635457800000|2021-10-28 21:50:00|4228.66|4225.66|4228.76|4225.76|4229.26|4226.26|4228.56|4225.56|0
1635458100000|2021-10-28 21:55:00|4228.66|4225.66|4228.26|4225.26|4228.76|4225.76|4227.76|4224.76|0
1635458400000|2021-10-28 22:00:00|4226.76|4223.76|4226.66|4223.66|4228.46|4225.46|4225.96|4222.96|0
1635458700000|2021-10-28 22:05:00|4226.86|4223.86|4226.46|4223.46|4227.36|4224.36|4225.96|4222.96|0
1635459000000|2021-10-28 22:10:00|4226.86|4223.86|4226.66|4223.66|4226.86|4223.86|4225.26|4222.26|0
1635459300000|2021-10-28 22:15:00|4226.46|4223.46|4226.46|4223.46|4226.46|4223.46|4225.56|4222.56|0
1635459600000|2021-10-28 22:20:00|4226.66|4223.66|4227.16|4224.16|4227.36|4224.36|4226.46|4223.46|0
1635459900000|2021-10-28 22:25:00|4227.36|4224.36|4228.46|4225.46|4228.66|4225.66|4227.16|4224.16|0
1635460200000|2021-10-28 22:30:00|4228.76|4225.76|4226.66|4223.66|4228.76|4225.76|4226.66|4223.66|0
1635460500000|2021-10-28 22:35:00|4226.46|4223.46|4225.26|4222.26|4226.66|4223.66|4225.06|4222.06|0
1635460800000|2021-10-28 22:40:00|4225.16|4222.16|4224.16|4221.16|4225.56|4222.56|4224.16|4221.16|0
1635461100000|2021-10-28 22:45:00|4224.36|4221.36|4225.06|4222.06|4225.26|4222.26|4224.36|4221.36|0
1635461400000|2021-10-28 22:50:00|4224.96|4221.96|4225.86|4222.86|4226.06|4223.06|4224.86|4221.86|0
1635461700000|2021-10-28 22:55:00|4225.56|4222.56|4226.06|4223.06|4226.56|4223.56|4225.36|4222.36|0
1635462000000|2021-10-28 23:00:00|4225.86|4222.86|4226.26|4223.26|4226.96|4223.96|4225.56|4222.56|0
1635462300000|2021-10-28 23:05:00|4226.56|4223.56|4225.86|4222.86|4226.56|4223.56|4224.86|4221.86|0
1635462600000|2021-10-28 23:10:00|4225.66|4222.66|4226.56|4223.56|4226.56|4223.56|4225.56|4222.56|0
1635462900000|2021-10-28 23:15:00|4226.26|4223.26|4223.96|4220.96|4226.26|4223.26|4223.76|4220.76|0
1635463200000|2021-10-28 23:20:00|4224.26|4221.26|4224.26|4221.26|4224.86|4221.86|4224.26|4221.26|0
1635463500000|2021-10-28 23:25:00|4224.46|4221.46|4224.26|4221.26|4224.86|4221.86|4223.96|4220.96|0
1635463800000|2021-10-28 23:30:00|4223.96|4220.96|4224.66|4221.66|4224.66|4221.66|4223.56|4220.56|0
1635464100000|2021-10-28 23:35:00|4224.46|4221.46|4224.26|4221.26|4224.46|4221.46|4223.96|4220.96|0
1635464400000|2021-10-28 23:40:00|4223.96|4220.96|4224.96|4221.96|4225.26|4222.26|4223.56|4220.56|0
1635464700000|2021-10-28 23:45:00|4224.76|4221.76|4226.36|4223.36|4226.36|4223.36|4224.56|4221.56|0
1635465000000|2021-10-28 23:50:00|4226.56|4223.56|4226.86|4223.86|4227.26|4224.26|4226.46|4223.46|0
1635465300000|2021-10-28 23:55:00|4226.56|4223.56|4226.36|4223.36|4227.26|4224.26|4226.36|4223.36|0
1635465600000|2021-10-29 00:00:00|4226.56|4223.56|4227.86|4224.86|4229.46|4226.46|4225.66|4222.66|0
1635465900000|2021-10-29 00:05:00|4228.06|4225.06|4228.26|4225.26|4228.56|4225.56|4226.36|4223.36|0
1635466200000|2021-10-29 00:10:00|4228.56|4225.56|4226.26|4223.26|4228.56|4225.56|4225.76|4222.76|0
1635466500000|2021-10-29 00:15:00|4225.96|4222.96|4222.56|4220.56|4225.96|4223.56|4222.06|4220.06|910
1635466800000|2021-10-29 00:20:00|4222.06|4220.06|4221.76|4219.76|4223.76|4221.76|4221.56|4219.56|364
1635467100000|2021-10-29 00:25:00|4222.06|4220.06|4220.06|4218.06|4222.56|4220.56|4220.06|4218.06|192
1635467400000|2021-10-29 00:30:00|4220.56|4218.56|4220.56|4218.56|4221.56|4219.56|4219.56|4217.56|439
1635467700000|2021-10-29 00:35:00|4221.06|4219.06|4223.06|4221.06|4223.06|4221.06|4220.56|4218.56|215
1635468000000|2021-10-29 00:40:00|4224.06|4222.06|4224.56|4222.56|4225.06|4223.06|4222.56|4220.56|177
1635468300000|2021-10-29 00:45:00|4224.06|4222.06|4218.56|4216.56|4224.06|4222.06|4218.56|4216.56|346
1635468600000|2021-10-29 00:50:00|4218.06|4216.06|4217.56|4215.56|4219.06|4217.06|4217.56|4215.56|179
1635468900000|2021-10-29 00:55:00|4218.06|4216.06|4216.56|4214.56|4218.06|4216.06|4216.06|4214.06|407
1635469200000|2021-10-29 01:00:00|4217.06|4215.06|4215.56|4213.56|4218.76|4216.76|4215.56|4213.56|391
1635469500000|2021-10-29 01:05:00|4216.06|4214.06|4214.06|4212.06|4216.06|4214.06|4214.06|4212.06|209
1635469800000|2021-10-29 01:10:00|4214.56|4212.56|4216.56|4214.56|4216.56|4214.56|4214.06|4212.06|163
1635470100000|2021-10-29 01:15:00|4216.26|4214.26|4215.06|4213.06|4216.56|4214.56|4214.76|4212.76|349
1635470400000|2021-10-29 01:20:00|4214.76|4212.76|4213.06|4211.06|4215.06|4213.06|4212.56|4210.56|207
1635470700000|2021-10-29 01:25:00|4212.56|4210.56|4216.06|4214.06|4216.56|4214.56|4212.56|4210.56|183
1635471000000|2021-10-29 01:30:00|4216.26|4214.26|4217.56|4215.56|4218.26|4216.26|4214.56|4212.56|204
1635471300000|2021-10-29 01:35:00|4218.06|4216.06|4215.76|4213.76|4218.06|4216.06|4215.06|4213.06|293
1635471600000|2021-10-29 01:40:00|4216.06|4214.06|4216.56|4214.56|4217.06|4215.06|4215.06|4213.06|340
1635471900000|2021-10-29 01:45:00|4216.06|4214.06|4218.06|4216.06|4218.56|4216.56|4215.56|4213.56|107
1635472200000|2021-10-29 01:50:00|4218.56|4216.56|4220.06|4218.06|4220.56|4218.56|4218.06|4216.06|239
1635472500000|2021-10-29 01:55:00|4220.56|4218.56|4217.56|4215.56|4220.56|4218.56|4217.06|4215.06|194
1635472800000|2021-10-29 02:00:00|4218.06|4216.06|4217.56|4215.56|4219.56|4217.56|4217.56|4215.56|195
1635473100000|2021-10-29 02:05:00|4218.06|4216.06|4217.56|4215.56|4218.56|4216.56|4217.06|4215.06|132
1635473400000|2021-10-29 02:10:00|4218.06|4216.06|4220.56|4218.56|4220.56|4218.56|4216.56|4214.56|191
1635473700000|2021-10-29 02:15:00|4220.26|4218.26|4220.06|4218.06|4220.56|4218.56|4219.56|4217.56|247
1635474000000|2021-10-29 02:20:00|4220.56|4218.56|4218.06|4216.06|4220.56|4218.56|4217.56|4215.56|257
1635474300000|2021-10-29 02:25:00|4217.56|4215.56|4217.06|4215.06|4218.06|4216.06|4216.56|4214.56|146
1635474600000|2021-10-29 02:30:00|4216.56|4214.56|4215.06|4213.06|4216.76|4214.76|4215.06|4213.06|132
1635474900000|2021-10-29 02:35:00|4215.56|4213.56|4216.06|4214.06|4217.06|4215.06|4215.06|4213.06|66
1635475200000|2021-10-29 02:40:00|4215.76|4213.76|4216.26|4214.26|4217.06|4215.06|4215.56|4213.56|51
1635475500000|2021-10-29 02:45:00|4216.56|4214.56|4218.26|4216.26|4218.26|4216.26|4216.56|4214.56|71
1635475800000|2021-10-29 02:50:00|4218.56|4216.56|4217.56|4215.56|4218.56|4216.56|4217.56|4215.56|30
1635476100000|2021-10-29 02:55:00|4217.76|4215.76|4218.06|4216.06|4218.06|4216.06|4217.56|4215.56|40
1635476400000|2021-10-29 03:00:00|4217.56|4215.56|4217.56|4215.56|4217.56|4215.56|4216.76|4214.76|144
1635476700000|2021-10-29 03:05:00|4217.26|4215.26|4217.06|4215.06|4217.76|4215.76|4217.06|4215.06|13
1635477000000|2021-10-29 03:10:00|4216.76|4214.76|4217.26|4215.26|4217.26|4215.26|4216.26|4214.26|43
1635477300000|2021-10-29 03:15:00|4217.06|4215.06|4217.06|4215.06|4218.06|4216.06|4217.06|4215.06|16
1635477600000|2021-10-29 03:20:00|4217.56|4215.56|4222.26|4220.26|4224.06|4222.06|4217.26|4215.26|588
1635477900000|2021-10-29 03:25:00|4222.06|4220.06|4223.56|4221.56|4224.56|4222.56|4221.56|4219.56|242
1635478200000|2021-10-29 03:30:00|4224.06|4222.06|4222.06|4220.06|4224.06|4222.06|4221.56|4219.56|110
1635478500000|2021-10-29 03:35:00|4222.26|4220.26|4221.56|4219.56|4222.76|4220.76|4221.56|4219.56|47
1635478800000|2021-10-29 03:40:00|4221.76|4219.76|4220.06|4218.06|4222.06|4220.06|4220.06|4218.06|122
1635479100000|2021-10-29 03:45:00|4220.26|4218.26|4219.56|4217.56|4220.56|4218.56|4219.06|4217.06|64
1635479400000|2021-10-29 03:50:00|4220.06|4218.06|4219.06|4217.06|4220.06|4218.06|4218.76|4216.76|8
1635479700000|2021-10-29 03:55:00|4218.76|4216.76|4219.06|4217.06|4219.56|4217.56|4218.56|4216.56|46
1635480000000|2021-10-29 04:00:00|4218.76|4216.76|4219.56|4217.56|4219.76|4217.76|4218.56|4216.56|82
1635480300000|2021-10-29 04:05:00|4219.06|4217.06|4219.56|4217.56|4220.06|4218.06|4219.06|4217.06|64
1635480600000|2021-10-29 04:10:00|4219.76|4217.76|4219.56|4217.56|4220.06|4218.06|4219.56|4217.56|41
1635480900000|2021-10-29 04:15:00|4220.06|4218.06|4220.76|4218.76|4221.06|4219.06|4220.06|4218.06|40
1635481200000|2021-10-29 04:20:00|4220.56|4218.56|4220.56|4218.56|4221.26|4219.26|4220.56|4218.56|8
1635481500000|2021-10-29 04:25:00|4220.06|4218.06|4220.06|4218.06|4220.26|4218.26|4220.06|4218.06|17
1635481800000|2021-10-29 04:30:00|4219.56|4217.56|4216.56|4214.56|4220.06|4218.06|4216.56|4214.56|374
1635482100000|2021-10-29 04:35:00|4217.06|4215.06|4216.06|4214.06|4217.56|4215.56|4215.76|4213.76|34
1635482400000|2021-10-29 04:40:00|4215.56|4213.56|4217.06|4215.06|4217.56|4215.56|4215.06|4213.06|90
1635482700000|2021-10-29 04:45:00|4217.26|4215.26|4216.56|4214.56|4217.56|4215.56|4216.56|4214.56|106
1635483000000|2021-10-29 04:50:00|4216.06|4214.06|4215.56|4213.56|4217.06|4215.06|4215.56|4213.56|19
1635483300000|2021-10-29 04:55:00|4215.76|4213.76|4215.06|4213.06|4216.56|4214.56|4215.06|4213.06|70
1635483600000|2021-10-29 05:00:00|4215.26|4213.26|4212.76|4210.76|4215.56|4213.56|4212.56|4210.56|146
1635483900000|2021-10-29 05:05:00|4213.06|4211.06|4212.06|4210.06|4213.56|4211.56|4211.56|4209.56|350
1635484200000|2021-10-29 05:10:00|4211.56|4209.56|4212.56|4210.56|4213.06|4211.06|4211.06|4209.06|294
1635484500000|2021-10-29 05:15:00|4212.76|4210.76|4214.06|4212.06|4214.06|4212.06|4212.56|4210.56|188
1635484800000|2021-10-29 05:20:00|4213.56|4211.56|4212.26|4210.26|4213.56|4211.56|4211.56|4209.56|111
1635485100000|2021-10-29 05:25:00|4212.56|4210.56|4213.56|4211.56|4214.06|4212.06|4212.56|4210.56|80
1635485400000|2021-10-29 05:30:00|4214.06|4212.06|4214.56|4212.56|4215.56|4213.56|4214.06|4212.06|199
1635485700000|2021-10-29 05:35:00|4214.76|4212.76|4214.56|4212.56|4215.06|4213.06|4214.06|4212.06|161
1635486000000|2021-10-29 05:40:00|4215.06|4213.06|4214.06|4212.06|4215.06|4213.06|4213.56|4211.56|333
1635486300000|2021-10-29 05:45:00|4214.26|4212.26|4214.06|4212.06|4214.26|4212.26|4213.56|4211.56|44
1635486600000|2021-10-29 05:50:00|4213.56|4211.56|4211.06|4209.06|4214.06|4212.06|4210.56|4208.56|538
1635486900000|2021-10-29 05:55:00|4211.56|4209.56|4212.56|4210.56|4213.56|4211.56|4211.06|4209.06|650
1635487200000|2021-10-29 06:00:00|4212.31|4210.81|4210.31|4208.81|4212.81|4211.31|4207.31|4205.81|3137
1635487500000|2021-10-29 06:05:00|4209.81|4208.31|4206.31|4204.81|4210.31|4208.81|4205.51|4204.01|1989
1635487800000|2021-10-29 06:10:00|4205.31|4203.81|4204.81|4203.31|4206.51|4205.01|4203.51|4202.01|1278
1635488100000|2021-10-29 06:15:00|4205.01|4203.51|4207.81|4206.31|4207.81|4206.31|4204.81|4203.31|858
1635488400000|2021-10-29 06:20:00|4208.01|4206.51|4208.51|4207.01|4208.81|4207.31|4206.31|4204.81|898
1635488700000|2021-10-29 06:25:00|4208.81|4207.31|4211.81|4210.31|4212.01|4210.51|4207.81|4206.31|1522
1635489000000|2021-10-29 06:30:00|4212.31|4210.81|4213.81|4212.31|4216.31|4214.81|4211.31|4209.81|2056
1635489300000|2021-10-29 06:35:00|4214.31|4212.81|4213.81|4212.31|4214.81|4213.31|4211.81|4210.31|1378
1635489600000|2021-10-29 06:40:00|4214.31|4212.81|4212.31|4210.81|4214.31|4212.81|4211.81|4210.31|858
1635489900000|2021-10-29 06:45:00|4211.81|4210.31|4211.81|4210.31|4213.81|4212.31|4211.81|4210.31|1276
1635490200000|2021-10-29 06:50:00|4212.31|4210.81|4213.81|4212.31|4214.31|4212.81|4211.31|4209.81|1878
1635490500000|2021-10-29 06:55:00|4213.51|4212.01|4213.81|4212.31|4214.31|4212.81|4211.31|4209.81|1687
1635490800000|2021-10-29 07:00:00|4212.31|4210.81|4202.81|4201.31|4212.81|4211.31|4202.81|4201.31|16935
1635491100000|2021-10-29 07:05:00|4203.31|4201.81|4211.81|4210.31|4212.31|4210.81|4197.81|4196.31|15681
1635491400000|2021-10-29 07:10:00|4211.31|4209.81|4218.31|4216.81|4218.81|4217.31|4209.31|4207.81|8384
1635491700000|2021-10-29 07:15:00|4217.81|4216.31|4215.31|4213.81|4222.51|4221.01|4215.31|4213.81|10467
1635492000000|2021-10-29 07:20:00|4215.81|4214.31|4222.31|4220.81|4222.31|4220.81|4215.31|4213.81|5008
1635492300000|2021-10-29 07:25:00|4222.81|4221.31|4220.31|4218.81|4224.31|4222.81|4218.31|4216.81|5759
1635492600000|2021-10-29 07:30:00|4220.81|4219.31|4217.81|4216.31|4226.31|4224.81|4217.31|4215.81|7427
1635492900000|2021-10-29 07:35:00|4217.51|4216.01|4217.81|4216.31|4219.81|4218.31|4216.31|4214.81|13239
1635493200000|2021-10-29 07:40:00|4218.01|4216.51|4216.31|4214.81|4219.81|4218.31|4216.31|4214.81|7513
1635493500000|2021-10-29 07:45:00|4215.81|4214.31|4213.81|4212.31|4216.31|4214.81|4213.01|4211.51|4348
1635493800000|2021-10-29 07:50:00|4213.51|4212.01|4213.81|4212.31|4215.81|4214.31|4208.81|4207.31|4812
1635494100000|2021-10-29 07:55:00|4213.31|4211.81|4210.69|4209.19|4214.31|4212.81|4209.19|4207.69|3354
1635494400000|2021-10-29 08:00:00|4210.39|4208.89|4212.69|4211.19|4212.69|4211.19|4209.69|4208.19|2805
1635494700000|2021-10-29 08:05:00|4212.19|4210.69|4209.69|4208.19|4214.19|4212.69|4209.19|4207.69|5509
1635495000000|2021-10-29 08:10:00|4210.69|4209.19|4214.69|4213.19|4214.69|4213.19|4210.69|4209.19|4268
1635495300000|2021-10-29 08:15:00|4214.39|4212.89|4213.19|4211.69|4215.19|4213.69|4212.19|4210.69|3283
1635495600000|2021-10-29 08:20:00|4213.39|4211.89|4216.69|4215.19|4217.89|4216.39|4213.39|4211.89|4289
1635495900000|2021-10-29 08:25:00|4217.19|4215.69|4203.19|4201.69|4217.19|4215.69|4203.19|4201.69|8853
1635496200000|2021-10-29 08:30:00|4202.69|4201.19|4207.19|4205.69|4210.19|4208.69|4202.69|4201.19|7117
1635496500000|2021-10-29 08:35:00|4207.69|4206.19|4205.19|4203.69|4207.69|4206.19|4202.69|4201.19|5963
1635496800000|2021-10-29 08:40:00|4204.89|4203.39|4206.19|4204.69|4206.19|4204.69|4202.69|4201.19|3916
1635497100000|2021-10-29 08:45:00|4206.69|4205.19|4204.19|4202.69|4207.19|4205.69|4202.19|4200.69|4407
1635497400000|2021-10-29 08:50:00|4203.69|4202.19|4207.69|4206.19|4208.19|4206.69|4202.69|4201.19|3373
1635497700000|2021-10-29 08:55:00|4207.19|4205.69|4209.19|4207.69|4209.69|4208.19|4206.39|4204.89|2638
1635498000000|2021-10-29 09:00:00|4207.39|4205.89|4210.19|4208.69|4211.19|4209.69|4207.39|4205.89|2895
1635498300000|2021-10-29 09:05:00|4209.69|4208.19|4211.69|4210.19|4214.19|4212.69|4209.19|4207.69|2099
1635498600000|2021-10-29 09:10:00|4212.19|4210.69|4212.69|4211.19|4213.69|4212.19|4210.69|4209.19|4584
1635498900000|2021-10-29 09:15:00|4212.19|4210.69|4209.69|4208.19|4212.19|4210.69|4207.69|4206.19|3477
1635499200000|2021-10-29 09:20:00|4209.19|4207.69|4212.69|4211.19|4213.69|4212.19|4206.19|4204.69|2933
1635499500000|2021-10-29 09:25:00|4212.19|4210.69|4210.69|4209.19|4212.69|4211.19|4207.69|4206.19|4304
1635499800000|2021-10-29 09:30:00|4211.19|4209.69|4209.19|4207.69|4211.69|4210.19|4208.69|4207.19|1274
1635500100000|2021-10-29 09:35:00|4209.69|4208.19|4209.69|4208.19|4211.19|4209.69|4208.69|4207.19|1653
1635500400000|2021-10-29 09:40:00|4209.89|4208.39|4207.69|4206.19|4210.19|4208.69|4206.69|4205.19|2977
1635500700000|2021-10-29 09:45:00|4207.19|4205.69|4208.19|4206.69|4208.69|4207.19|4206.19|4204.69|2650
1635501000000|2021-10-29 09:50:00|4208.69|4207.19|4211.19|4209.69|4214.39|4212.89|4208.69|4207.19|8719
1635501300000|2021-10-29 09:55:00|4211.69|4210.19|4212.19|4210.69|4213.89|4212.39|4211.19|4209.69|5200
1635501600000|2021-10-29 10:00:00|4212.69|4211.19|4211.39|4209.89|4214.69|4213.19|4211.39|4209.89|3785
1635501900000|2021-10-29 10:05:00|4211.19|4209.69|4209.19|4207.69|4211.69|4210.19|4207.69|4206.19|4588
1635502200000|2021-10-29 10:10:00|4209.69|4208.19|4196.89|4195.39|4209.69|4208.19|4196.19|4194.69|11329
1635502500000|2021-10-29 10:15:00|4196.69|4195.19|4192.19|4190.69|4198.69|4197.19|4191.69|4190.19|11092
1635502800000|2021-10-29 10:20:00|4192.69|4191.19|4188.69|4187.19|4194.69|4193.19|4188.69|4187.19|8807
1635503100000|2021-10-29 10:25:00|4188.19|4186.69|4190.19|4188.69|4191.69|4190.19|4188.19|4186.69|7269
1635503400000|2021-10-29 10:30:00|4189.89|4188.39|4193.69|4192.19|4193.69|4192.19|4189.19|4187.69|6257
1635503700000|2021-10-29 10:35:00|4194.19|4192.69|4197.19|4195.69|4197.89|4196.39|4192.39|4190.89|6050
1635504000000|2021-10-29 10:40:00|4196.89|4195.39|4198.69|4197.19|4200.19|4198.69|4194.69|4193.19|5023
1635504300000|2021-10-29 10:45:00|4199.19|4197.69|4204.19|4202.69|4204.69|4203.19|4199.19|4197.69|5338
1635504600000|2021-10-29 10:50:00|4203.69|4202.19|4202.19|4200.69|4204.19|4202.69|4202.19|4200.69|2609
1635504900000|2021-10-29 10:55:00|4201.69|4200.19|4207.69|4206.19|4208.69|4207.19|4201.69|4200.19|10847
1635505200000|2021-10-29 11:00:00|4207.39|4205.89|4207.69|4206.19|4208.19|4206.69|4204.69|4203.19|4735
1635505500000|2021-10-29 11:05:00|4208.19|4206.69|4208.19|4206.69|4209.69|4208.19|4207.19|4205.69|3249
1635505800000|2021-10-29 11:10:00|4207.69|4206.19|4209.69|4208.19|4211.19|4209.69|4207.69|4206.19|6304
1635506100000|2021-10-29 11:15:00|4209.19|4207.69|4207.69|4206.19|4210.19|4208.69|4207.19|4205.69|2646
1635506400000|2021-10-29 11:20:00|4207.19|4205.69|4208.19|4206.69|4209.69|4208.19|4207.19|4205.69|4609
1635506700000|2021-10-29 11:25:00|4208.39|4206.89|4208.19|4206.69|4209.19|4207.69|4207.39|4205.89|3364
1635507000000|2021-10-29 11:30:00|4208.69|4207.19|4206.19|4204.69|4209.19|4207.69|4205.19|4203.69|4070
1635507300000|2021-10-29 11:35:00|4206.89|4205.39|4212.19|4210.69|4212.69|4211.19|4206.69|4205.19|3133
1635507600000|2021-10-29 11:40:00|4212.45|4210.95|4210.95|4209.45|4212.45|4210.95|4210.45|4208.95|2295
1635507900000|2021-10-29 11:45:00|4210.65|4209.15|4213.45|4211.95|4213.45|4211.95|4208.95|4207.45|2544
1635508200000|2021-10-29 11:50:00|4212.95|4211.45|4215.45|4213.95|4215.65|4214.15|4212.95|4211.45|3739
1635508500000|2021-10-29 11:55:00|4215.15|4213.65|4211.65|4210.15|4215.45|4213.95|4211.45|4209.95|1368
1635508800000|2021-10-29 12:00:00|4211.45|4209.95|4212.45|4210.95|4213.45|4211.95|4209.95|4208.45|4093
1635509100000|2021-10-29 12:05:00|4212.95|4211.45|4216.45|4214.95|4216.45|4214.95|4212.95|4211.45|2842
1635509400000|2021-10-29 12:10:00|4216.95|4215.45|4217.95|4216.45|4218.45|4216.95|4215.95|4214.45|9877
1635509700000|2021-10-29 12:15:00|4217.45|4215.95|4217.45|4215.95|4218.45|4216.95|4215.95|4214.45|2190
1635510000000|2021-10-29 12:20:00|4218.45|4216.95|4215.45|4213.95|4218.45|4216.95|4215.45|4213.95|2716
1635510300000|2021-10-29 12:25:00|4214.95|4213.45|4213.45|4211.95|4214.95|4213.45|4212.95|4211.45|2401
1635510600000|2021-10-29 12:30:00|4212.95|4211.45|4216.45|4214.95|4217.95|4216.45|4210.45|4208.95|3748
1635510900000|2021-10-29 12:35:00|4215.95|4214.45|4219.45|4217.95|4220.95|4219.45|4215.45|4213.95|4884
1635511200000|2021-10-29 12:40:00|4218.95|4217.45|4219.95|4218.45|4220.95|4219.45|4218.45|4216.95|3054
1635511500000|2021-10-29 12:45:00|4219.45|4217.95|4217.95|4216.45|4219.45|4217.95|4215.45|4213.95|4961
1635511800000|2021-10-29 12:50:00|4218.45|4216.95|4211.45|4209.95|4218.45|4216.95|4211.45|4209.95|7021
1635512100000|2021-10-29 12:55:00|4211.95|4210.45|4216.45|4214.95|4216.45|4214.95|4210.45|4208.95|3297
1635512400000|2021-10-29 13:00:00|4216.95|4215.45|4218.95|4217.45|4220.45|4218.95|4215.95|4214.45|7265
1635512700000|2021-10-29 13:05:00|4218.65|4217.15|4214.45|4212.95|4218.95|4217.45|4213.45|4211.95|4796
1635513000000|2021-10-29 13:10:00|4214.95|4213.45|4215.45|4213.95|4215.45|4213.95|4213.45|4211.95|3209
1635513300000|2021-10-29 13:15:00|4214.95|4213.45|4217.45|4215.95|4218.15|4216.65|4214.95|4213.45|3134
1635513600000|2021-10-29 13:20:00|4216.95|4215.45|4216.45|4214.95|4217.95|4216.45|4215.95|4214.45|3677
1635513900000|2021-10-29 13:25:00|4216.15|4214.65|4215.95|4214.45|4218.45|4216.95|4215.45|4213.95|3801
1635514200000|2021-10-29 13:30:00|4216.45|4214.95|4217.95|4216.45|4218.95|4217.45|4213.45|4211.95|5013
1635514500000|2021-10-29 13:35:00|4217.65|4216.15|4223.95|4222.45|4224.95|4223.45|4217.65|4216.15|6676
1635514800000|2021-10-29 13:40:00|4224.15|4222.65|4224.45|4222.95|4224.45|4222.95|4222.45|4220.95|5601
1635515100000|2021-10-29 13:45:00|4223.95|4222.45|4227.45|4225.95|4227.45|4225.95|4223.45|4221.95|9531
1635515400000|2021-10-29 13:50:00|4227.65|4226.15|4230.95|4229.45|4231.95|4230.45|4226.45|4224.95|6245
1635515700000|2021-10-29 13:55:00|4230.45|4228.95|4228.95|4227.45|4233.95|4232.45|4228.95|4227.45|22766
1635516000000|2021-10-29 14:00:00|4228.45|4226.95|4230.95|4229.45|4231.95|4230.45|4228.45|4226.95|6093
1635516300000|2021-10-29 14:05:00|4231.45|4229.95|4236.45|4234.95|4237.95|4236.45|4231.45|4229.95|22850
1635516600000|2021-10-29 14:10:00|4235.91|4234.41|4232.91|4231.41|4235.91|4234.41|4232.41|4230.91|6956
1635516900000|2021-10-29 14:15:00|4233.41|4231.91|4231.91|4230.41|4233.91|4232.41|4229.41|4227.91|7500
1635517200000|2021-10-29 14:20:00|4232.41|4230.91|4230.91|4229.41|4234.91|4233.41|4230.91|4229.41|4591
1635517500000|2021-10-29 14:25:00|4231.41|4229.91|4232.91|4231.41|4232.91|4231.41|4229.41|4227.91|5084
1635517800000|2021-10-29 14:30:00|4233.41|4231.91|4234.91|4233.41|4235.41|4233.91|4231.41|4229.91|6201
1635518100000|2021-10-29 14:35:00|4234.41|4232.91|4233.91|4232.41|4236.11|4234.61|4233.91|4232.41|6502
1635518400000|2021-10-29 14:40:00|4234.41|4232.91|4237.91|4236.41|4237.91|4236.41|4233.91|4232.41|4308
1635518700000|2021-10-29 14:45:00|4237.61|4236.11|4239.91|4238.41|4240.91|4239.41|4237.41|4235.91|8635
1635519000000|2021-10-29 14:50:00|4240.11|4238.61|4239.41|4237.91|4244.41|4242.91|4239.41|4237.91|8985
1635519300000|2021-10-29 14:55:00|4238.91|4237.41|4240.41|4238.91|4243.91|4242.41|4238.41|4236.91|8771
1635519600000|2021-10-29 15:00:00|4240.91|4239.41|4238.41|4236.91|4243.41|4241.91|4238.41|4236.91|12326
1635519900000|2021-10-29 15:05:00|4238.91|4237.41|4242.41|4240.91|4242.41|4240.91|4237.41|4235.91|9737
1635520200000|2021-10-29 15:10:00|4242.91|4241.41|4242.91|4241.41|4245.41|4243.91|4242.91|4241.41|9111
1635520500000|2021-10-29 15:15:00|4243.41|4241.91|4245.41|4243.91|4245.91|4244.41|4241.91|4240.41|10168
1635520800000|2021-10-29 15:20:00|4245.61|4244.11|4248.91|4247.41|4249.91|4248.41|4245.61|4244.11|15791
1635521100000|2021-10-29 15:25:00|4249.41|4247.91|4246.91|4245.41|4249.41|4247.91|4244.41|4242.91|46294
1635521400000|2021-10-29 15:30:00|4247.41|4245.91|4251.41|4249.91|4254.41|4252.91|4246.91|4245.41|73660
1635521700000|2021-10-29 15:35:00|4251.91|4250.41|4246.41|4244.91|4251.91|4250.41|4245.41|4243.91|30700
1635522000000|2021-10-29 15:40:00|4245.91|4244.41|4245.91|4244.41|4246.91|4245.41|4244.91|4243.41|12664
1635522300000|2021-10-29 15:45:00|4245.41|4243.91|4247.41|4245.91|4248.61|4247.11|4245.41|4243.91|26366
1635522600000|2021-10-29 15:50:00|4247.61|4246.11|4249.41|4247.91|4249.91|4248.41|4247.41|4245.91|15128
1635522900000|2021-10-29 15:55:00|4249.91|4248.41|4250.41|4248.91|4251.41|4249.91|4249.41|4247.91|25307
1635523200000|2021-10-29 16:00:00|4250.91|4249.41|4254.91|4253.41|4254.91|4253.41|4249.91|4248.41|25610
1635523500000|2021-10-29 16:05:00|4254.41|4252.91|4255.41|4253.91|4255.91|4254.41|4254.41|4252.91|14663
1635523800000|2021-10-29 16:10:00|4254.91|4253.41|4256.41|4254.91|4257.41|4255.91|4254.91|4253.41|4639
1635524100000|2021-10-29 16:15:00|4256.91|4255.41|4257.41|4255.91|4257.41|4255.91|4256.41|4254.91|4363
1635524400000|2021-10-29 16:20:00|4257.61|4256.11|4263.41|4261.91|4263.91|4262.41|4257.41|4255.91|10909
1635524700000|2021-10-29 16:25:00|4262.91|4261.41|4263.91|4262.41|4263.91|4262.41|4262.41|4260.91|7359
1635525000000|2021-10-29 16:30:00|4264.11|4262.61|4261.91|4260.41|4264.91|4263.41|4261.91|4260.41|2796
1635525300000|2021-10-29 16:35:00|4261.41|4259.91|4261.91|4260.41|4262.41|4260.91|4260.91|4259.41|1383
1635525600000|2021-10-29 16:40:00|4261.41|4259.91|4261.11|4259.61|4262.41|4260.91|4260.91|4259.41|953
1635525900000|2021-10-29 16:45:00|4261.41|4259.91|4259.91|4258.41|4261.41|4259.91|4259.91|4258.41|1401
1635526200000|2021-10-29 16:50:00|4260.41|4258.91|4258.91|4257.41|4260.41|4258.91|4258.41|4256.91|1748
1635526500000|2021-10-29 16:55:00|4259.41|4257.91|4258.41|4256.91|4260.41|4258.91|4257.91|4256.41|432
1635526800000|2021-10-29 17:00:00|4258.61|4257.11|4259.41|4257.91|4259.41|4257.91|4257.41|4255.91|1132
1635527100000|2021-10-29 17:05:00|4259.11|4257.61|4258.41|4256.91|4259.41|4257.91|4257.91|4256.41|1446
1635527400000|2021-10-29 17:10:00|4258.11|4256.61|4258.41|4256.91|4258.91|4257.41|4257.41|4255.91|1378
1635527700000|2021-10-29 17:15:00|4258.61|4257.11|4259.91|4258.41|4259.91|4258.41|4258.41|4256.91|749
1635528000000|2021-10-29 17:20:00|4259.41|4257.91|4257.91|4256.41|4259.41|4257.91|4257.41|4255.91|772
1635528300000|2021-10-29 17:25:00|4258.41|4256.91|4257.91|4256.41|4258.41|4256.91|4257.41|4255.91|390
1635528600000|2021-10-29 17:30:00|4258.11|4256.61|4257.91|4256.41|4258.41|4256.91|4257.91|4256.41|337
1635528900000|2021-10-29 17:35:00|4257.41|4255.91|4258.41|4256.91|4258.41|4256.91|4256.91|4255.41|808
1635529200000|2021-10-29 17:40:00|4258.11|4256.61|4258.91|4257.41|4259.91|4258.41|4257.91|4256.41|497
1635529500000|2021-10-29 17:45:00|4259.41|4257.91|4257.11|4255.61|4259.41|4257.91|4256.91|4255.41|670
1635529800000|2021-10-29 17:50:00|4257.41|4255.91|4257.91|4256.41|4257.91|4256.41|4256.91|4255.41|328
1635530100000|2021-10-29 17:55:00|4258.41|4256.91|4259.91|4258.41|4259.91|4258.41|4257.91|4256.41|871
1635530400000|2021-10-29 18:00:00|4259.41|4257.91|4258.41|4256.91|4259.41|4257.91|4257.91|4256.41|1479
1635530700000|2021-10-29 18:05:00|4258.91|4257.41|4258.91|4257.41|4258.91|4257.41|4258.41|4256.91|450
1635531000000|2021-10-29 18:10:00|4258.41|4256.91|4256.91|4255.41|4259.41|4257.91|4256.91|4255.41|787
1635531300000|2021-10-29 18:15:00|4257.41|4255.91|4255.91|4254.41|4257.41|4255.91|4255.41|4253.91|941
1635531600000|2021-10-29 18:20:00|4256.41|4254.91|4253.41|4251.91|4256.41|4254.91|4253.41|4251.91|686
1635531900000|2021-10-29 18:25:00|4252.91|4251.41|4252.41|4250.91|4253.91|4252.41|4251.91|4250.41|957
1635532200000|2021-10-29 18:30:00|4252.91|4251.41|4252.41|4250.91|4253.41|4251.91|4251.91|4250.41|775
1635532500000|2021-10-29 18:35:00|4252.61|4251.11|4252.91|4251.41|4253.91|4252.41|4252.61|4251.11|355
1635532800000|2021-10-29 18:40:00|4253.41|4251.91|4254.41|4252.91|4254.91|4253.41|4252.91|4251.41|396
1635533100000|2021-10-29 18:45:00|4254.91|4253.41|4254.91|4253.41|4255.41|4253.91|4253.91|4252.41|647
1635533400000|2021-10-29 18:50:00|4254.41|4252.91|4255.91|4254.41|4256.41|4254.91|4254.41|4252.91|296
1635533700000|2021-10-29 18:55:00|4256.41|4254.91|4255.41|4253.91|4256.91|4255.41|4254.91|4253.41|555
1635534000000|2021-10-29 19:00:00|4255.11|4253.61|4255.41|4253.91|4256.41|4254.91|4254.41|4252.91|666
1635534300000|2021-10-29 19:05:00|4255.91|4254.41|4255.91|4254.41|4256.41|4254.91|4255.41|4253.91|612
1635534600000|2021-10-29 19:10:00|4255.41|4253.91|4255.91|4254.41|4256.41|4254.91|4254.91|4253.41|453
1635534900000|2021-10-29 19:15:00|4256.41|4254.91|4255.61|4254.11|4256.41|4254.91|4254.41|4252.91|1095
1635535200000|2021-10-29 19:20:00|4255.91|4254.41|4255.91|4254.41|4257.41|4255.91|4255.11|4253.61|959
1635535500000|2021-10-29 19:25:00|4256.41|4254.91|4256.91|4255.41|4257.41|4255.91|4255.41|4253.91|588
1635535800000|2021-10-29 19:30:00|4256.41|4254.91|4258.91|4257.41|4258.91|4257.41|4255.91|4254.41|602
1635536100000|2021-10-29 19:35:00|4259.41|4257.91|4259.91|4258.41|4261.41|4259.91|4258.91|4257.41|933
1635536400000|2021-10-29 19:40:00|4260.41|4258.91|4261.41|4259.91|4261.91|4260.41|4259.91|4258.41|1013
1635536700000|2021-10-29 19:45:00|4261.11|4259.61|4261.41|4259.91|4262.91|4261.41|4260.91|4259.41|1130
1635537000000|2021-10-29 19:50:00|4260.91|4259.41|4262.41|4260.91|4262.91|4261.41|4259.91|4258.41|3877
1635537300000|2021-10-29 19:55:00|4262.91|4261.41|4263.11|4261.61|4266.41|4264.91|4260.91|4259.41|6030
1635537600000|2021-10-29 20:00:00|4264.06|4261.06|4265.46|4262.46|4265.46|4262.46|4262.86|4259.86|45
1635537900000|2021-10-29 20:05:00|4265.16|4262.16|4264.96|4261.96|4265.46|4262.46|4263.56|4260.56|0
1635538200000|2021-10-29 20:10:00|4264.76|4261.76|4266.36|4263.36|4267.26|4264.26|4264.76|4261.76|0
1635538500000|2021-10-29 20:15:00|4266.56|4263.56|4267.26|4264.26|4267.76|4264.76|4266.16|4263.16|0
1635538800000|2021-10-29 20:20:00|4267.06|4264.06|4267.76|4264.76|4267.76|4264.76|4266.56|4263.56|0
1635539100000|2021-10-29 20:25:00|4267.26|4264.26|4267.96|4264.96|4267.96|4264.96|4267.26|4264.26|0
1635539400000|2021-10-29 20:30:00|4267.76|4264.76|4268.86|4265.86|4268.86|4265.86|4267.46|4264.46|0
1635539700000|2021-10-29 20:35:00|4268.76|4265.76|4266.86|4263.86|4268.86|4265.86|4266.86|4263.86|0
1635540000000|2021-10-29 20:40:00|4266.66|4263.66|4266.86|4263.86|4267.46|4264.46|4266.56|4263.56|0
1635540300000|2021-10-29 20:45:00|4267.06|4264.06|4267.06|4264.06|4267.76|4264.76|4266.56|4263.56|0
1635540600000|2021-10-29 20:50:00|4267.26|4264.26|4268.76|4265.76|4269.36|4266.36|4267.26|4264.26|0
1635540900000|2021-10-29 20:55:00|4268.66|4265.66|4268.66|4265.66|4268.96|4265.96|4267.06|4264.06|0
1635717600000|2021-10-31 22:00:00|4274.26|4271.26|4274.16|4271.16|4274.26|4271.26|4272.66|4269.66|0
1635717900000|2021-10-31 22:05:00|4274.26|4271.26|4274.36|4271.36|4275.36|4272.36|4273.76|4270.76|0
1635718200000|2021-10-31 22:10:00|4274.16|4271.16|4274.86|4271.86|4275.36|4272.36|4273.96|4270.96|0
1635718500000|2021-10-31 22:15:00|4275.06|4272.06|4273.96|4270.96|4275.26|4272.26|4273.46|4270.46|0
1635718800000|2021-10-31 22:20:00|4274.16|4271.16|4273.96|4270.96|4274.66|4271.66|4273.76|4270.76|0
1635719100000|2021-10-31 22:25:00|4273.76|4270.76|4278.36|4275.36|4278.36|4275.36|4273.76|4270.76|0
1635719400000|2021-10-31 22:30:00|4278.06|4275.06|4274.86|4271.86|4278.36|4275.36|4274.86|4271.86|0
1635719700000|2021-10-31 22:35:00|4275.06|4272.06|4274.66|4271.66|4275.56|4272.56|4274.66|4271.66|0
1635720000000|2021-10-31 22:40:00|4274.76|4271.76|4273.46|4270.46|4274.76|4271.76|4273.06|4270.06|0
1635720300000|2021-10-31 22:45:00|4273.26|4270.26|4274.36|4271.36|4274.36|4271.36|4273.06|4270.06|0
1635720600000|2021-10-31 22:50:00|4274.16|4271.16|4274.66|4271.66|4274.66|4271.66|4273.56|4270.56|0
1635720900000|2021-10-31 22:55:00|4274.86|4271.86|4273.06|4270.06|4274.86|4271.86|4273.06|4270.06|0
1635721200000|2021-10-31 23:00:00|4273.26|4270.26|4271.66|4268.66|4273.46|4270.46|4271.66|4268.66|0
1635721500000|2021-10-31 23:05:00|4271.36|4268.36|4271.36|4268.36|4271.86|4268.86|4271.36|4268.36|0
1635721800000|2021-10-31 23:10:00|4270.46|4267.46|4270.26|4267.26|4270.46|4267.46|4269.06|4266.06|0
1635722100000|2021-10-31 23:15:00|4270.16|4267.16|4272.56|4269.56|4272.76|4269.76|4270.06|4267.06|0
1635722400000|2021-10-31 23:20:00|4272.36|4269.36|4272.36|4269.36|4273.46|4270.46|4271.86|4268.86|0
1635722700000|2021-10-31 23:25:00|4272.56|4269.56|4274.66|4271.66|4274.66|4271.66|4272.36|4269.36|0
1635723000000|2021-10-31 23:30:00|4274.86|4271.86|4275.56|4272.56|4275.76|4272.76|4273.76|4270.76|0
1635723300000|2021-10-31 23:35:00|4275.46|4272.46|4275.06|4272.06|4276.46|4273.46|4274.86|4271.86|0
1635723600000|2021-10-31 23:40:00|4275.36|4272.36|4276.76|4273.76|4276.96|4273.96|4274.86|4271.86|0
1635723900000|2021-10-31 23:45:00|4276.86|4273.86|4276.96|4273.96|4277.46|4274.46|4276.26|4273.26|0
1635724200000|2021-10-31 23:50:00|4277.16|4274.16|4275.36|4272.36|4277.16|4274.16|4275.36|4272.36|0
1635724500000|2021-10-31 23:55:00|4275.56|4272.56|4276.06|4273.06|4276.46|4273.46|4275.56|4272.56|0
1635724800000|2021-11-01 00:00:00|4276.26|4273.26|4275.76|4272.76|4276.46|4273.46|4275.36|4272.36|0
1635725100000|2021-11-01 00:05:00|4276.06|4273.06|4276.76|4273.76|4276.96|4273.96|4275.36|4272.36|0
1635725400000|2021-11-01 00:10:00|4276.96|4273.96|4278.06|4275.06|4278.36|4275.36|4276.46|4273.46|0
1635725700000|2021-11-01 00:15:00|4278.36|4275.36|4281.66|4279.66|4282.66|4280.66|4278.26|4275.26|1506
1635726000000|2021-11-01 00:20:00|4281.36|4279.36|4277.16|4275.16|4281.66|4279.66|4276.66|4274.66|562
1635726300000|2021-11-01 00:25:00|4277.36|4275.36|4279.66|4277.66|4280.16|4278.16|4277.36|4275.36|285
1635726600000|2021-11-01 00:30:00|4280.16|4278.16|4281.66|4279.66|4282.16|4280.16|4279.66|4277.66|463
1635726900000|2021-11-01 00:35:00|4281.36|4279.36|4281.66|4279.66|4282.16|4280.16|4281.16|4279.16|286
1635727200000|2021-11-01 00:40:00|4281.36|4279.36|4281.66|4279.66|4281.66|4279.66|4280.66|4278.66|233
1635727500000|2021-11-01 00:45:00|4282.16|4280.16|4281.16|4279.16|4282.16|4280.16|4281.16|4279.16|562
1635727800000|2021-11-01 00:50:00|4280.66|4278.66|4280.16|4278.16|4281.36|4279.36|4279.66|4277.66|211
1635728100000|2021-11-01 00:55:00|4280.66|4278.66|4280.16|4278.16|4280.66|4278.66|4279.86|4277.86|107
1635728400000|2021-11-01 01:00:00|4279.86|4277.86|4276.16|4274.16|4279.86|4277.86|4276.16|4274.16|437
1635728700000|2021-11-01 01:05:00|4275.86|4273.86|4276.36|4274.36|4276.86|4274.86|4275.66|4273.66|147
1635729000000|2021-11-01 01:10:00|4276.66|4274.66|4276.16|4274.16|4277.16|4275.16|4276.16|4274.16|102
1635729300000|2021-11-01 01:15:00|4276.66|4274.66|4271.36|4269.36|4276.66|4274.66|4270.66|4268.66|568
1635729600000|2021-11-01 01:20:00|4271.16|4269.16|4270.66|4268.66|4271.66|4269.66|4270.16|4268.16|220
1635729900000|2021-11-01 01:25:00|4270.16|4268.16|4271.16|4269.16|4271.16|4269.16|4270.16|4268.16|85
1635730200000|2021-11-01 01:30:00|4270.86|4268.86|4270.16|4268.16|4271.16|4269.16|4269.66|4267.66|166
1635730500000|2021-11-01 01:35:00|4269.86|4267.86|4270.66|4268.66|4270.66|4268.66|4269.16|4267.16|206
1635730800000|2021-11-01 01:40:00|4270.36|4268.36|4271.16|4269.16|4271.16|4269.16|4268.66|4266.66|114
1635731100000|2021-11-01 01:45:00|4271.66|4269.66|4270.16|4268.16|4272.66|4270.66|4269.66|4267.66|207
1635731400000|2021-11-01 01:50:00|4270.66|4268.66|4273.16|4271.16|4273.16|4271.16|4270.66|4268.66|199
1635731700000|2021-11-01 01:55:00|4272.66|4270.66|4271.16|4269.16|4273.16|4271.16|4271.16|4269.16|159
1635732000000|2021-11-01 02:00:00|4271.36|4269.36|4270.66|4268.66|4271.66|4269.66|4270.16|4268.16|127
1635732300000|2021-11-01 02:05:00|4270.16|4268.16|4271.36|4269.36|4271.66|4269.66|4269.16|4267.16|198
1635732600000|2021-11-01 02:10:00|4271.66|4269.66|4270.66|4268.66|4272.66|4270.66|4270.66|4268.66|51
1635732900000|2021-11-01 02:15:00|4271.16|4269.16|4269.66|4267.66|4272.16|4270.16|4269.66|4267.66|118
1635733200000|2021-11-01 02:20:00|4270.66|4268.66|4271.16|4269.16|4271.66|4269.66|4270.66|4268.66|209
1635733500000|2021-11-01 02:25:00|4271.66|4269.66|4271.86|4269.86|4273.16|4271.16|4271.66|4269.66|114
1635733800000|2021-11-01 02:30:00|4271.66|4269.66|4271.66|4269.66|4273.16|4271.16|4271.66|4269.66|110
1635734100000|2021-11-01 02:35:00|4272.16|4270.16|4270.16|4268.16|4272.16|4270.16|4270.16|4268.16|46
1635734400000|2021-11-01 02:40:00|4269.66|4267.66|4269.66|4267.66|4270.66|4268.66|4269.16|4267.16|118
1635734700000|2021-11-01 02:45:00|4270.16|4268.16|4269.66|4267.66|4270.16|4268.16|4269.16|4267.16|71
1635735000000|2021-11-01 02:50:00|4269.16|4267.16|4268.66|4266.66|4269.66|4267.66|4268.66|4266.66|77
1635735300000|2021-11-01 02:55:00|4269.16|4267.16|4270.66|4268.66|4270.66|4268.66|4269.16|4267.16|98
1635735600000|2021-11-01 03:00:00|4271.16|4269.16|4271.66|4269.66|4271.66|4269.66|4270.66|4268.66|49
1635735900000|2021-11-01 03:05:00|4272.16|4270.16|4271.16|4269.16|4272.66|4270.66|4271.16|4269.16|133
1635736200000|2021-11-01 03:10:00|4271.66|4269.66|4272.66|4270.66|4273.16|4271.16|4271.36|4269.36|107
1635736500000|2021-11-01 03:15:00|4272.36|4270.36|4271.66|4269.66|4272.66|4270.66|4271.16|4269.16|131
1635736800000|2021-11-01 03:20:00|4271.36|4269.36|4272.66|4270.66|4272.66|4270.66|4271.16|4269.16|87
1635737100000|2021-11-01 03:25:00|4272.36|4270.36|4272.66|4270.66|4272.66|4270.66|4272.16|4270.16|13
1635737400000|2021-11-01 03:30:00|4272.16|4270.16|4273.16|4271.16|4273.16|4271.16|4271.86|4269.86|129
1635737700000|2021-11-01 03:35:00|4273.66|4271.66|4272.36|4270.36|4273.66|4271.66|4272.16|4270.16|127
1635738000000|2021-11-01 03:40:00|4272.66|4270.66|4272.16|4270.16|4272.66|4270.66|4272.16|4270.16|36
1635738300000|2021-11-01 03:45:00|4272.66|4270.66|4272.66|4270.66|4272.66|4270.66|4272.66|4270.66|30
1635738600000|2021-11-01 03:50:00|4272.36|4270.36|4271.66|4269.66|4272.66|4270.66|4271.66|4269.66|48
1635738900000|2021-11-01 03:55:00|4271.16|4269.16|4271.16|4269.16|4271.66|4269.66|4270.86|4268.86|33
1635739200000|2021-11-01 04:00:00|4271.66|4269.66|4271.66|4269.66|4271.66|4269.66|4270.86|4268.86|35
1635739500000|2021-11-01 04:05:00|4272.16|4270.16|4272.16|4270.16|4272.16|4270.16|4271.66|4269.66|58
1635739800000|2021-11-01 04:10:00|4272.66|4270.66|4272.66|4270.66|4272.66|4270.66|4272.66|4270.66|57
1635740100000|2021-11-01 04:15:00|4272.16|4270.16|4272.16|4270.16|4272.16|4270.16|4272.16|4270.16|45
1635740400000|2021-11-01 04:20:00|||||||||2
1635740700000|2021-11-01 04:25:00|4272.66|4270.66|4272.66|4270.66|4272.66|4270.66|4272.16|4270.16|224
1635741000000|2021-11-01 04:30:00|4272.16|4270.16|4272.16|4270.16|4272.16|4270.16|4271.66|4269.66|171
1635741300000|2021-11-01 04:35:00|4271.86|4269.86|4271.16|4269.16|4272.16|4270.16|4271.16|4269.16|110
1635741600000|2021-11-01 04:40:00|4271.36|4269.36|4271.16|4269.16|4271.36|4269.36|4271.16|4269.16|9
1635741900000|2021-11-01 04:45:00|4270.66|4268.66|4270.66|4268.66|4271.16|4269.16|4270.66|4268.66|59
1635742200000|2021-11-01 04:50:00|4270.16|4268.16|4269.66|4267.66|4270.16|4268.16|4269.66|4267.66|113
1635742500000|2021-11-01 04:55:00|4270.16|4268.16|4270.16|4268.16|4270.16|4268.16|4269.66|4267.66|96
1635742800000|2021-11-01 05:00:00|4270.66|4268.66|4272.66|4270.66|4272.66|4270.66|4270.66|4268.66|256
1635743100000|2021-11-01 05:05:00|4273.16|4271.16|4270.66|4268.66|4273.16|4271.16|4270.66|4268.66|70
1635743400000|2021-11-01 05:10:00|4270.16|4268.16|4270.66|4268.66|4271.66|4269.66|4270.16|4268.16|52
1635743700000|2021-11-01 05:15:00|4271.16|4269.16|4270.66|4268.66|4272.16|4270.16|4270.16|4268.16|63
1635744000000|2021-11-01 05:20:00|4271.16|4269.16|4272.66|4270.66|4273.16|4271.16|4270.66|4268.66|35
1635744300000|2021-11-01 05:25:00|4272.36|4270.36|4272.66|4270.66|4273.16|4271.16|4272.16|4270.16|46
1635744600000|2021-11-01 05:30:00|4272.86|4270.86|4274.16|4272.16|4274.66|4272.66|4272.66|4270.66|28
1635744900000|2021-11-01 05:35:00|4274.36|4272.36|4274.86|4272.86|4275.16|4273.16|4274.16|4272.16|109
1635745200000|2021-11-01 05:40:00|4275.16|4273.16|4274.16|4272.16|4275.66|4273.66|4273.66|4271.66|199
1635745500000|2021-11-01 05:45:00|4273.66|4271.66|4270.16|4268.16|4273.66|4271.66|4269.66|4267.66|211
1635745800000|2021-11-01 05:50:00|4269.86|4267.86|4271.16|4269.16|4271.16|4269.16|4269.66|4267.66|150
1635746100000|2021-11-01 05:55:00|4270.16|4268.16|4270.16|4268.16|4270.66|4268.66|4269.66|4267.66|300
1635746400000|2021-11-01 06:00:00|4269.16|4267.16|4266.66|4264.66|4270.16|4268.16|4265.66|4263.66|864
1635746700000|2021-11-01 06:05:00|4267.16|4265.16|4266.16|4264.16|4267.16|4265.16|4264.66|4262.66|620
1635747000000|2021-11-01 06:10:00|4265.86|4263.86|4263.86|4261.86|4266.66|4264.66|4263.66|4261.66|364
1635747300000|2021-11-01 06:15:00|4264.16|4262.16|4264.66|4262.66|4264.66|4262.66|4262.66|4260.66|486
1635747600000|2021-11-01 06:20:00|4265.16|4263.16|4266.66|4264.66|4266.66|4264.66|4264.86|4262.86|159
1635747900000|2021-11-01 06:25:00|4267.16|4265.16|4268.16|4266.16|4268.16|4266.16|4266.86|4264.86|150
1635748200000|2021-11-01 06:30:00|4268.66|4266.66|4268.16|4266.16|4268.66|4266.66|4267.16|4265.16|112
1635748500000|2021-11-01 06:35:00|4268.66|4266.66|4267.16|4265.16|4268.66|4266.66|4266.16|4264.16|192
1635748800000|2021-11-01 06:40:00|4266.66|4264.66|4267.16|4265.16|4268.16|4266.16|4266.16|4264.16|151
1635749100000|2021-11-01 06:45:00|4266.66|4264.66|4267.66|4265.66|4267.66|4265.66|4265.86|4263.86|132
1635749400000|2021-11-01 06:50:00|4267.86|4265.86|4268.66|4266.66|4268.66|4266.66|4267.86|4265.86|87
1635749700000|2021-11-01 06:55:00|4268.16|4266.16|4267.66|4265.66|4268.86|4266.86|4267.16|4265.16|244
1635750000000|2021-11-01 07:00:00|4267.41|4265.91|4269.41|4267.91|4270.41|4268.91|4266.91|4265.41|1202
1635750300000|2021-11-01 07:05:00|4269.61|4268.11|4271.11|4269.61|4272.11|4270.61|4269.41|4267.91|627
1635750600000|2021-11-01 07:10:00|4271.41|4269.91|4273.11|4271.61|4274.91|4273.41|4271.41|4269.91|1284
1635750900000|2021-11-01 07:15:00|4273.41|4271.91|4274.41|4272.91|4274.61|4273.11|4272.91|4271.41|829
1635751200000|2021-11-01 07:20:00|4273.91|4272.41|4271.91|4270.41|4274.91|4273.41|4271.41|4269.91|851
1635751500000|2021-11-01 07:25:00|4271.11|4269.61|4269.61|4268.11|4271.41|4269.91|4268.91|4267.41|1328
1635751800000|2021-11-01 07:30:00|4269.41|4267.91|4269.11|4267.61|4269.91|4268.41|4266.91|4265.41|1088
1635752100000|2021-11-01 07:35:00|4268.91|4267.41|4271.41|4269.91|4271.41|4269.91|4268.91|4267.41|364
1635752400000|2021-11-01 07:40:00|4270.91|4269.41|4270.11|4268.61|4271.91|4270.41|4269.61|4268.11|906
1635752700000|2021-11-01 07:45:00|4270.41|4268.91|4270.91|4269.41|4270.91|4269.41|4268.91|4267.41|1039
1635753000000|2021-11-01 07:50:00|4270.61|4269.11|4271.91|4270.41|4272.41|4270.91|4269.41|4267.91|677
1635753300000|2021-11-01 07:55:00|4271.41|4269.91|4268.91|4267.41|4271.91|4270.41|4267.61|4266.11|1382
1635753600000|2021-11-01 08:00:00|4267.41|4265.91|4271.41|4269.91|4277.41|4275.91|4266.91|4265.41|16959
1635753900000|2021-11-01 08:05:00|4270.91|4269.41|4272.91|4271.41|4274.41|4272.91|4268.91|4267.41|8882
1635754200000|2021-11-01 08:10:00|4273.41|4271.91|4277.41|4275.91|4278.41|4276.91|4273.41|4271.91|6993
1635754500000|2021-11-01 08:15:00|4277.91|4276.41|4281.91|4280.41|4283.41|4281.91|4277.91|4276.41|10097
1635754800000|2021-11-01 08:20:00|4282.41|4280.91|4285.41|4283.91|4286.41|4284.91|4280.41|4278.91|9783
1635755100000|2021-11-01 08:25:00|4285.91|4284.41|4284.91|4283.41|4286.41|4284.91|4281.41|4279.91|8602
1635755400000|2021-11-01 08:30:00|4285.41|4283.91|4283.41|4281.91|4287.41|4285.91|4283.41|4281.91|4465
1635755700000|2021-11-01 08:35:00|4283.91|4282.41|4285.91|4284.41|4286.41|4284.91|4283.41|4281.91|3426
1635756000000|2021-11-01 08:40:00|4285.36|4283.86|4285.36|4283.86|4286.86|4285.36|4284.36|4282.86|5542
1635756300000|2021-11-01 08:45:00|4285.86|4284.36|4286.36|4284.86|4286.86|4285.36|4283.86|4282.36|4387
1635756600000|2021-11-01 08:50:00|4286.86|4285.36|4289.36|4287.86|4290.86|4289.36|4286.36|4284.86|7020
1635756900000|2021-11-01 08:55:00|4288.86|4287.36|4288.86|4287.36|4289.86|4288.36|4287.86|4286.36|4630
1635757200000|2021-11-01 09:00:00|4289.06|4287.56|4290.86|4289.36|4291.36|4289.86|4286.86|4285.36|7716
1635757500000|2021-11-01 09:05:00|4289.86|4288.36|4291.86|4290.36|4292.36|4290.86|4289.86|4288.36|5643
1635757800000|2021-11-01 09:10:00|4292.36|4290.86|4290.36|4288.86|4292.36|4290.86|4288.86|4287.36|4140
1635758100000|2021-11-01 09:15:00|4290.86|4289.36|4288.36|4286.86|4291.06|4289.56|4288.36|4286.86|2750
1635758400000|2021-11-01 09:20:00|4288.86|4287.36|4289.36|4287.86|4289.86|4288.36|4287.86|4286.36|5793
1635758700000|2021-11-01 09:25:00|4289.86|4288.36|4287.36|4285.86|4289.86|4288.36|4286.86|4285.36|7962
1635759000000|2021-11-01 09:30:00|4287.86|4286.36|4285.36|4283.86|4287.86|4286.36|4284.86|4283.36|7141
1635759300000|2021-11-01 09:35:00|4284.36|4282.86|4286.36|4284.86|4288.36|4286.86|4283.86|4282.36|7907
1635759600000|2021-11-01 09:40:00|4286.86|4285.36|4285.86|4284.36|4286.86|4285.36|4284.86|4283.36|2176
1635759900000|2021-11-01 09:45:00|4286.36|4284.86|4284.86|4283.36|4286.36|4284.86|4282.36|4280.86|2227
1635760200000|2021-11-01 09:50:00|4285.36|4283.86|4284.86|4283.36|4286.86|4285.36|4284.36|4282.86|2007
1635760500000|2021-11-01 09:55:00|4284.36|4282.86|4284.86|4283.36|4285.86|4284.36|4283.86|4282.36|1701
1635760800000|2021-11-01 10:00:00|4285.36|4283.86|4285.36|4283.86|4285.86|4284.36|4284.36|4282.86|1941
1635761100000|2021-11-01 10:05:00|4284.86|4283.36|4283.86|4282.36|4285.86|4284.36|4283.86|4282.36|2215
1635761400000|2021-11-01 10:10:00|4284.06|4282.56|4281.86|4280.36|4284.36|4282.86|4281.86|4280.36|3330
1635761700000|2021-11-01 10:15:00|4281.36|4279.86|4283.36|4281.86|4283.36|4281.86|4280.86|4279.36|12277
1635762000000|2021-11-01 10:20:00|4282.36|4280.86|4280.36|4278.86|4282.86|4281.36|4279.86|4278.36|9326
1635762300000|2021-11-01 10:25:00|4279.86|4278.36|4281.36|4279.86|4283.86|4282.36|4279.86|4278.36|6549
1635762600000|2021-11-01 10:30:00|4282.36|4280.86|4282.86|4281.36|4282.86|4281.36|4280.86|4279.36|2141
1635762900000|2021-11-01 10:35:00|4282.36|4280.86|4282.36|4280.86|4282.36|4280.86|4281.36|4279.86|1191
1635763200000|2021-11-01 10:40:00|4281.86|4280.36|4280.86|4279.36|4282.36|4280.86|4280.86|4279.36|1578
1635763500000|2021-11-01 10:45:00|4281.36|4279.86|4279.86|4278.36|4281.36|4279.86|4279.36|4277.86|3634
1635763800000|2021-11-01 10:50:00|4279.36|4277.86|4278.86|4277.36|4279.86|4278.36|4278.36|4276.86|2452
1635764100000|2021-11-01 10:55:00|4278.56|4277.06|4278.86|4277.36|4279.36|4277.86|4278.36|4276.86|2915
1635764400000|2021-11-01 11:00:00|4279.36|4277.86|4281.36|4279.86|4281.86|4280.36|4279.36|4277.86|1419
1635764700000|2021-11-01 11:05:00|4280.86|4279.36|4280.36|4278.86|4281.36|4279.86|4279.36|4277.86|1876
1635765000000|2021-11-01 11:10:00|4279.86|4278.36|4278.36|4276.86|4279.86|4278.36|4278.36|4276.86|1439
1635765300000|2021-11-01 11:15:00|4278.06|4276.56|4276.86|4275.36|4278.36|4276.86|4276.36|4274.86|2186
1635765600000|2021-11-01 11:20:00|4277.36|4275.86|4277.36|4275.86|4277.86|4276.36|4276.36|4274.86|1958
1635765900000|2021-11-01 11:25:00|4277.86|4276.36|4277.86|4276.36|4278.36|4276.86|4277.36|4275.86|1573
1635766200000|2021-11-01 11:30:00|4277.36|4275.86|4276.36|4274.86|4277.86|4276.36|4275.36|4273.86|8860
1635766500000|2021-11-01 11:35:00|4276.86|4275.36|4276.86|4275.36|4277.36|4275.86|4275.36|4273.86|2155
1635766800000|2021-11-01 11:40:00|4277.06|4275.56|4275.86|4274.36|4277.36|4275.86|4274.36|4272.86|1939
1635767100000|2021-11-01 11:45:00|4275.56|4274.06|4275.86|4274.36|4276.56|4275.06|4275.36|4273.86|1336
1635767400000|2021-11-01 11:50:00|4275.36|4273.86|4277.36|4275.86|4277.36|4275.86|4275.36|4273.86|2352
1635767700000|2021-11-01 11:55:00|4276.86|4275.36|4276.86|4275.36|4277.36|4275.86|4275.86|4274.36|1200
1635768000000|2021-11-01 12:00:00|4277.36|4275.86|4275.86|4274.36|4277.36|4275.86|4275.86|4274.36|1663
1635768300000|2021-11-01 12:05:00|4275.36|4273.86|4273.36|4271.86|4275.86|4274.36|4272.36|4270.86|2334
1635768600000|2021-11-01 12:10:00|4273.86|4272.36|4272.86|4271.36|4274.36|4272.86|4271.86|4270.36|1399
1635768900000|2021-11-01 12:15:00|4272.56|4271.06|4273.36|4271.86|4273.36|4271.86|4271.36|4269.86|1331
1635769200000|2021-11-01 12:20:00|4273.86|4272.36|4272.86|4271.36|4274.36|4272.86|4271.36|4269.86|2019
1635769500000|2021-11-01 12:25:00|4273.36|4271.86|4273.36|4271.86|4273.86|4272.36|4272.36|4270.86|1016
1635769800000|2021-11-01 12:30:00|4272.36|4270.86|4271.86|4270.36|4272.36|4270.86|4270.36|4268.86|2358
1635770100000|2021-11-01 12:35:00|4272.36|4270.86|4272.86|4271.36|4274.36|4272.86|4272.36|4270.86|1977
1635770400000|2021-11-01 12:40:00|4273.59|4272.09|4273.09|4271.59|4273.59|4272.09|4272.09|4270.59|1939
1635770700000|2021-11-01 12:45:00|4272.59|4271.09|4273.59|4272.09|4274.59|4273.09|4272.09|4270.59|1345
1635771000000|2021-11-01 12:50:00|4273.09|4271.59|4273.59|4272.09|4273.59|4272.09|4272.09|4270.59|1485
1635771300000|2021-11-01 12:55:00|4273.79|4272.29|4272.59|4271.09|4274.09|4272.59|4272.59|4271.09|1441
1635771600000|2021-11-01 13:00:00|4272.09|4270.59|4271.09|4269.59|4273.09|4271.59|4271.09|4269.59|1880
1635771900000|2021-11-01 13:05:00|4271.29|4269.79|4271.09|4269.59|4272.09|4270.59|4269.59|4268.09|1649
1635772200000|2021-11-01 13:10:00|4270.59|4269.09|4271.09|4269.59|4271.59|4270.09|4270.09|4268.59|1638
1635772500000|2021-11-01 13:15:00|4270.59|4269.09|4272.09|4270.59|4272.09|4270.59|4270.09|4268.59|1427
1635772800000|2021-11-01 13:20:00|4271.59|4270.09|4272.09|4270.59|4272.59|4271.09|4271.09|4269.59|909
1635773100000|2021-11-01 13:25:00|4272.59|4271.09|4271.09|4269.59|4272.59|4271.09|4270.59|4269.09|987
1635773400000|2021-11-01 13:30:00|4270.59|4269.09|4274.09|4272.59|4274.09|4272.59|4267.09|4265.59|6683
1635773700000|2021-11-01 13:35:00|4273.59|4272.09|4275.09|4273.59|4275.59|4274.09|4270.59|4269.09|9178
1635774000000|2021-11-01 13:40:00|4274.59|4273.09|4271.59|4270.09|4274.59|4273.09|4270.79|4269.29|3591
1635774300000|2021-11-01 13:45:00|4271.29|4269.79|4268.59|4267.09|4273.59|4272.09|4268.09|4266.59|4656
1635774600000|2021-11-01 13:50:00|4268.09|4266.59|4270.59|4269.09|4271.09|4269.59|4267.59|4266.09|3488
1635774900000|2021-11-01 13:55:00|4271.09|4269.59|4269.79|4268.29|4271.09|4269.59|4269.09|4267.59|2376
1635775200000|2021-11-01 14:00:00|4269.59|4268.09|4265.09|4263.59|4270.59|4269.09|4264.09|4262.59|4540
1635775500000|2021-11-01 14:05:00|4265.59|4264.09|4268.59|4267.09|4269.09|4267.59|4265.09|4263.59|7061
1635775800000|2021-11-01 14:10:00|4268.09|4266.59|4270.09|4268.59|4270.09|4268.59|4267.09|4265.59|2703
1635776100000|2021-11-01 14:15:00|4270.59|4269.09|4268.59|4267.09|4271.59|4270.09|4268.09|4266.59|2475
1635776400000|2021-11-01 14:20:00|4269.09|4267.59|4267.09|4265.59|4270.09|4268.59|4266.59|4265.09|3126
1635776700000|2021-11-01 14:25:00|4266.79|4265.29|4269.09|4267.59|4270.09|4268.59|4266.79|4265.29|3122
1635777000000|2021-11-01 14:30:00|4269.59|4268.09|4269.09|4267.59|4270.09|4268.59|4267.59|4266.09|2119
1635777300000|2021-11-01 14:35:00|4269.59|4268.09|4270.09|4268.59|4271.59|4270.09|4267.29|4265.79|4450
1635777600000|2021-11-01 14:40:00|4270.29|4268.79|4271.59|4270.09|4272.59|4271.09|4270.09|4268.59|13353
1635777900000|2021-11-01 14:45:00|4271.09|4269.59|4271.09|4269.59|4273.09|4271.59|4270.59|4269.09|2668
1635778200000|2021-11-01 14:50:00|4271.59|4270.09|4272.09|4270.59|4272.79|4271.29|4270.09|4268.59|2570
1635778500000|2021-11-01 14:55:00|4272.59|4271.09|4276.09|4274.59|4276.09|4274.59|4272.09|4270.59|3842
1635778800000|2021-11-01 15:00:00|4276.59|4275.09|4281.59|4280.09|4282.09|4280.59|4276.09|4274.59|7995
1635779100000|2021-11-01 15:05:00|4282.09|4280.59|4281.29|4279.79|4283.59|4282.09|4281.09|4279.59|4376
1635779400000|2021-11-01 15:10:00|4280.98|4279.48|4278.78|4277.28|4281.28|4279.78|4278.28|4276.78|6945
1635779700000|2021-11-01 15:15:00|4278.28|4276.78|4279.78|4278.28|4280.28|4278.78|4277.78|4276.28|2934
1635780000000|2021-11-01 15:20:00|4279.48|4277.98|4281.28|4279.78|4282.28|4280.78|4279.28|4277.78|3355
1635780300000|2021-11-01 15:25:00|4280.78|4279.28|4279.78|4278.28|4281.28|4279.78|4278.78|4277.28|3359
1635780600000|2021-11-01 15:30:00|4280.28|4278.78|4281.28|4279.78|4281.78|4280.28|4279.78|4278.28|16187
1635780900000|2021-11-01 15:35:00|4280.78|4279.28|4278.78|4277.28|4281.78|4280.28|4278.28|4276.78|8195
1635781200000|2021-11-01 15:40:00|4278.28|4276.78|4279.78|4278.28|4279.78|4278.28|4277.78|4276.28|3619
1635781500000|2021-11-01 15:45:00|4279.28|4277.78|4280.78|4279.28|4280.78|4279.28|4278.28|4276.78|3370
1635781800000|2021-11-01 15:50:00|4280.28|4278.78|4280.78|4279.28|4281.78|4280.28|4280.28|4278.78|2402
1635782100000|2021-11-01 15:55:00|4280.28|4278.78|4282.78|4281.28|4284.28|4282.78|4280.28|4278.78|3981
1635782400000|2021-11-01 16:00:00|4282.98|4281.48|4284.78|4283.28|4284.78|4283.28|4281.78|4280.28|4945
1635782700000|2021-11-01 16:05:00|4285.28|4283.78|4283.78|4282.28|4285.78|4284.28|4283.28|4281.78|10943
1635783000000|2021-11-01 16:10:00|4283.28|4281.78|4284.78|4283.28|4285.78|4284.28|4282.78|4281.28|4718
1635783300000|2021-11-01 16:15:00|4284.28|4282.78|4282.78|4281.28|4284.28|4282.78|4282.28|4280.78|3269
1635783600000|2021-11-01 16:20:00|4283.28|4281.78|4284.78|4283.28|4285.78|4284.28|4282.78|4281.28|4726
1635783900000|2021-11-01 16:25:00|4284.28|4282.78|4285.28|4283.78|4285.78|4284.28|4282.28|4280.78|12315
1635784200000|2021-11-01 16:30:00|4283.78|4282.28|4281.28|4279.78|4285.28|4283.78|4280.78|4279.28|30630
1635784500000|2021-11-01 16:35:00|4280.78|4279.28|4283.78|4282.28|4283.78|4282.28|4280.28|4278.78|13347
1635784800000|2021-11-01 16:40:00|4284.28|4282.78|4284.78|4283.28|4284.98|4283.48|4283.28|4281.78|6215
1635785100000|2021-11-01 16:45:00|4285.28|4283.78|4284.78|4283.28|4285.28|4283.78|4284.28|4282.78|3356
1635785400000|2021-11-01 16:50:00|4285.28|4283.78|4285.28|4283.78|4285.28|4283.78|4284.78|4283.28|2501
1635785700000|2021-11-01 16:55:00|4285.78|4284.28|4285.28|4283.78|4285.78|4284.28|4284.78|4283.28|1894
1635786000000|2021-11-01 17:00:00|4285.78|4284.28|4284.78|4283.28|4285.78|4284.28|4284.78|4283.28|1116
1635786300000|2021-11-01 17:05:00|4284.98|4283.48|4284.28|4282.78|4285.28|4283.78|4284.28|4282.78|726
1635786600000|2021-11-01 17:10:00|4283.78|4282.28|4284.78|4283.28|4284.78|4283.28|4283.28|4281.78|710
1635786900000|2021-11-01 17:15:00|4285.28|4283.78|4284.28|4282.78|4285.78|4284.28|4284.28|4282.78|1420
1635787200000|2021-11-01 17:20:00|4283.98|4282.48|4282.28|4280.78|4284.28|4282.78|4281.78|4280.28|3706
1635787500000|2021-11-01 17:25:00|4282.48|4280.98|4282.28|4280.78|4283.28|4281.78|4281.78|4280.28|982
1635787800000|2021-11-01 17:30:00|4281.78|4280.28|4282.28|4280.78|4282.78|4281.28|4281.28|4279.78|1099
1635788100000|2021-11-01 17:35:00|4282.48|4280.98|4283.28|4281.78|4283.78|4282.28|4282.48|4280.98|536
1635788400000|2021-11-01 17:40:00|4282.78|4281.28|4280.78|4279.28|4283.28|4281.78|4280.28|4278.78|1571
1635788700000|2021-11-01 17:45:00|4280.28|4278.78|4280.78|4279.28|4281.78|4280.28|4280.28|4278.78|898
1635789000000|2021-11-01 17:50:00|4280.28|4278.78|4280.28|4278.78|4281.28|4279.78|4280.28|4278.78|788
1635789300000|2021-11-01 17:55:00|4280.78|4279.28|4281.28|4279.78|4281.78|4280.28|4280.28|4278.78|602
1635789600000|2021-11-01 18:00:00|4280.78|4279.28|4280.28|4278.78|4281.78|4280.28|4279.78|4278.28|685
1635789900000|2021-11-01 18:05:00|4280.78|4279.28|4279.28|4277.78|4280.78|4279.28|4277.78|4276.28|1467
1635790200000|2021-11-01 18:10:00|4279.78|4278.28|4277.28|4275.78|4279.78|4278.28|4277.28|4275.78|921
1635790500000|2021-11-01 18:15:00|4277.78|4276.28|4275.78|4274.28|4277.78|4276.28|4274.78|4273.28|1106
1635790800000|2021-11-01 18:20:00|4276.28|4274.78|4277.78|4276.28|4278.28|4276.78|4275.78|4274.28|519
1635791100000|2021-11-01 18:25:00|4277.28|4275.78|4276.78|4275.28|4277.78|4276.28|4276.28|4274.78|1315
1635791400000|2021-11-01 18:30:00|4277.28|4275.78|4278.28|4276.78|4278.28|4276.78|4276.78|4275.28|824
1635791700000|2021-11-01 18:35:00|4277.78|4276.28|4276.78|4275.28|4277.98|4276.48|4276.78|4275.28|1574
1635792000000|2021-11-01 18:40:00|4276.98|4275.48|4278.28|4276.78|4278.28|4276.78|4276.78|4275.28|464
1635792300000|2021-11-01 18:45:00|4278.48|4276.98|4279.28|4277.78|4279.28|4277.78|4278.28|4276.78|305
1635792600000|2021-11-01 18:50:00|4279.48|4277.98|4278.28|4276.78|4279.78|4278.28|4278.28|4276.78|834
1635792900000|2021-11-01 18:55:00|4278.78|4277.28|4278.78|4277.28|4279.78|4278.28|4278.28|4276.78|700
1635793200000|2021-11-01 19:00:00|4278.28|4276.78|4279.28|4277.78|4279.28|4277.78|4277.78|4276.28|422
1635793500000|2021-11-01 19:05:00|4279.78|4278.28|4279.78|4278.28|4279.78|4278.28|4279.28|4277.78|449
1635793800000|2021-11-01 19:10:00|4280.28|4278.78|4280.28|4278.78|4280.28|4278.78|4279.78|4278.28|317
1635794100000|2021-11-01 19:15:00|4279.78|4278.28|4279.78|4278.28|4280.28|4278.78|4279.78|4278.28|276
1635794400000|2021-11-01 19:20:00|4279.28|4277.78|4281.28|4279.78|4281.28|4279.78|4278.28|4276.78|808
1635794700000|2021-11-01 19:25:00|4280.98|4279.48|4280.28|4278.78|4281.28|4279.78|4280.28|4278.78|392
1635795000000|2021-11-01 19:30:00|4280.48|4278.98|4282.28|4280.78|4282.28|4280.78|4280.28|4278.78|395
1635795300000|2021-11-01 19:35:00|4281.78|4280.28|4281.28|4279.78|4282.28|4280.78|4281.28|4279.78|417
1635795600000|2021-11-01 19:40:00|4281.78|4280.28|4281.78|4280.28|4282.28|4280.78|4280.28|4278.78|483
1635795900000|2021-11-01 19:45:00|4282.28|4280.78|4282.78|4281.28|4282.78|4281.28|4281.78|4280.28|340
1635796200000|2021-11-01 19:50:00|4283.28|4281.78|4283.78|4282.28|4285.28|4283.78|4283.28|4281.78|2594
1635796500000|2021-11-01 19:55:00|4283.28|4281.78|4287.28|4285.78|4288.28|4286.78|4283.28|4281.78|5103
1635796800000|2021-11-01 20:00:00|4286.78|4285.28|4284.28|4282.78|4287.28|4285.78|4284.28|4282.78|416
1635797100000|2021-11-01 20:05:00|4284.48|4282.98|4283.78|4282.28|4284.78|4283.28|4283.48|4281.98|141
1635797400000|2021-11-01 20:10:00|4283.48|4281.98|4284.28|4282.78|4284.78|4283.28|4283.28|4281.78|267
1635797700000|2021-11-01 20:15:00|4283.78|4282.28|4282.78|4281.28|4283.78|4282.28|4282.78|4281.28|118
1635798000000|2021-11-01 20:20:00|4283.28|4281.78|4283.28|4281.78|4283.28|4281.78|4282.78|4281.28|33
1635798300000|2021-11-01 20:25:00|4283.78|4282.28|4283.28|4281.78|4283.78|4282.28|4283.28|4281.78|198
1635798600000|2021-11-01 20:30:00|4282.78|4281.28|4283.78|4282.28|4283.78|4282.28|4282.78|4281.28|144
1635798900000|2021-11-01 20:35:00|4283.48|4281.98|4283.78|4282.28|4283.78|4282.28|4283.28|4281.78|39
1635799200000|2021-11-01 20:40:00|4283.28|4281.78|4283.78|4282.28|4283.78|4282.28|4283.28|4281.78|77
1635799500000|2021-11-01 20:45:00|4283.48|4281.98|4284.28|4282.78|4284.28|4282.78|4283.28|4281.78|142
1635799800000|2021-11-01 20:50:00|4283.98|4282.48|4282.78|4281.28|4284.28|4282.78|4282.78|4281.28|266
1635800100000|2021-11-01 20:55:00|4282.98|4281.48|4284.78|4283.28|4285.28|4283.78|4282.78|4281.28|134
1635800400000|2021-11-01 21:00:00|4284.48|4282.98|4285.23|4282.23|4285.43|4282.98|4284.48|4282.03|0
1635800700000|2021-11-01 21:05:00|4285.03|4282.03|4285.03|4282.03|4285.13|4282.13|4284.93|4281.93|0
1635801000000|2021-11-01 21:10:00|4284.93|4281.93|4284.63|4281.63|4284.93|4281.93|4284.53|4281.53|0
1635801300000|2021-11-01 21:15:00|4284.73|4281.73|4284.83|4281.83|4284.93|4281.93|4284.53|4281.53|0
1635801600000|2021-11-01 21:20:00|4284.93|4281.93|4284.93|4281.93|4285.03|4282.03|4284.93|4281.93|0
1635801900000|2021-11-01 21:25:00|4284.53|4281.53|4284.83|4281.83|4284.83|4281.83|4284.53|4281.53|0
1635802200000|2021-11-01 21:30:00|4284.73|4281.73|4284.73|4281.73|4284.83|4281.83|4284.73|4281.73|0
1635802500000|2021-11-01 21:35:00|4284.83|4281.83|4284.73|4281.73|4284.83|4281.83|4284.73|4281.73|0
1635802800000|2021-11-01 21:40:00|4284.83|4281.83|4284.83|4281.83|4284.83|4281.83|4284.73|4281.73|0
1635803100000|2021-11-01 21:45:00|4284.93|4281.93|4284.93|4281.93|4284.93|4281.93|4284.93|4281.93|0
1635803400000|2021-11-01 21:50:00|4284.83|4281.83|4285.03|4282.03|4285.03|4282.03|4284.83|4281.83|0
1635803700000|2021-11-01 21:55:00|4285.13|4282.13|4284.93|4281.93|4285.23|4282.23|4284.93|4281.93|0
1635804000000|2021-11-01 22:00:00|4285.73|4282.73|4284.23|4281.23|4285.93|4282.93|4283.93|4280.93|0
1635804300000|2021-11-01 22:05:00|4284.13|4281.13|4283.73|4280.73|4284.23|4281.23|4283.53|4280.53|0
1635804600000|2021-11-01 22:10:00|4283.93|4280.93|4283.73|4280.73|4284.23|4281.23|4283.73|4280.73|0
1635804900000|2021-11-01 22:15:00|4283.53|4280.53|4282.83|4279.83|4283.53|4280.53|4282.83|4279.83|0
1635805200000|2021-11-01 22:20:00|4283.03|4280.03|4284.23|4281.23|4284.43|4281.43|4282.83|4279.83|0
1635805500000|2021-11-01 22:25:00|4284.33|4281.33|4285.33|4282.33|4285.33|4282.33|4284.23|4281.23|0
1635805800000|2021-11-01 22:30:00|4285.63|4282.63|4285.33|4282.33|4286.33|4283.33|4285.33|4282.33|0
1635806100000|2021-11-01 22:35:00|4285.63|4282.63|4286.53|4283.53|4286.53|4283.53|4285.33|4282.33|0
1635806400000|2021-11-01 22:40:00|4286.73|4283.73|4287.73|4284.73|4287.73|4284.73|4286.73|4283.73|0
1635806700000|2021-11-01 22:45:00|4287.43|4284.43|4286.53|4283.53|4287.73|4284.73|4286.53|4283.53|0
1635807000000|2021-11-01 22:50:00|4286.43|4283.43|4286.73|4283.73|4286.73|4283.73|4286.33|4283.33|0
1635807300000|2021-11-01 22:55:00|4287.03|4284.03|4287.13|4284.13|4287.73|4284.73|4286.73|4283.73|0
1635807600000|2021-11-01 23:00:00|4287.03|4284.03|4285.63|4282.63|4287.13|4284.13|4285.13|4282.13|0
1635807900000|2021-11-01 23:05:00|4285.53|4282.53|4284.93|4281.93|4285.63|4282.63|4283.63|4280.63|0
1635808200000|2021-11-01 23:10:00|4285.13|4282.13|4283.73|4280.73|4285.33|4282.33|4283.23|4280.23|0
1635808500000|2021-11-01 23:15:00|4283.93|4280.93|4284.93|4281.93|4285.13|4282.13|4283.73|4280.73|0
1635808800000|2021-11-01 23:20:00|4285.13|4282.13|4284.93|4281.93|4285.63|4282.63|4284.93|4281.93|0
1635809100000|2021-11-01 23:25:00|4285.03|4282.03|4285.83|4282.83|4286.33|4283.33|4285.03|4282.03|0
1635809400000|2021-11-01 23:30:00|4285.63|4282.63|4283.93|4280.93|4285.63|4282.63|4283.73|4280.73|0
1635809700000|2021-11-01 23:35:00|4284.23|4281.23|4283.93|4280.93|4284.43|4281.43|4283.53|4280.53|0
1635810000000|2021-11-01 23:40:00|4283.73|4280.73|4284.23|4281.23|4284.43|4281.43|4283.53|4280.53|0
1635810300000|2021-11-01 23:45:00|4284.33|4281.33|4284.23|4281.23|4284.63|4281.63|4284.23|4281.23|0
1635810600000|2021-11-01 23:50:00|4284.43|4281.43|4283.93|4280.93|4284.43|4281.43|4283.73|4280.73|0
1635810900000|2021-11-01 23:55:00|4284.23|4281.23|4283.03|4280.03|4284.43|4281.43|4283.03|4280.03|0
1635811200000|2021-11-02 00:00:00|4283.23|4280.23|4283.23|4280.23|4284.23|4281.23|4282.13|4279.13|0
1635811500000|2021-11-02 00:05:00|4283.53|4280.53|4283.03|4280.03|4284.23|4281.23|4283.03|4280.03|0
1635811800000|2021-11-02 00:10:00|4282.83|4279.83|4282.63|4279.63|4283.03|4280.03|4281.93|4278.93|0
1635812100000|2021-11-02 00:15:00|4282.83|4279.83|4279.53|4277.53|4283.23|4280.73|4279.23|4277.23|271
1635812400000|2021-11-02 00:20:00|4280.23|4278.23|4281.03|4279.03|4281.53|4279.53|4280.03|4278.03|127
1635812700000|2021-11-02 00:25:00|4281.53|4279.53|4281.03|4279.03|4281.53|4279.53|4280.53|4278.53|44
1635813000000|2021-11-02 00:30:00|4281.53|4279.53|4282.03|4280.03|4282.03|4280.03|4281.53|4279.53|94
1635813300000|2021-11-02 00:35:00|4282.53|4280.53|4282.53|4280.53|4282.53|4280.53|4282.03|4280.03|54
1635813600000|2021-11-02 00:40:00|4282.03|4280.03|4282.03|4280.03|4282.03|4280.03|4282.03|4280.03|8
1635813900000|2021-11-02 00:45:00|4281.23|4279.23|4281.53|4279.53|4282.03|4280.03|4280.73|4278.73|183
1635814200000|2021-11-02 00:50:00|4281.73|4279.73|4281.03|4279.03|4283.03|4281.03|4281.03|4279.03|37
1635814500000|2021-11-02 00:55:00|4281.53|4279.53|4281.53|4279.53|4281.53|4279.53|4280.53|4278.53|74
1635814800000|2021-11-02 01:00:00|4282.03|4280.03|4284.03|4282.03|4284.73|4282.73|4281.53|4279.53|139
1635815100000|2021-11-02 01:05:00|4284.53|4282.53|4285.53|4283.53|4286.03|4284.03|4284.53|4282.53|121
1635815400000|2021-11-02 01:10:00|4286.03|4284.03|4284.03|4282.03|4286.53|4284.53|4284.03|4282.03|83
1635815700000|2021-11-02 01:15:00|4283.73|4281.73|4282.53|4280.53|4284.23|4282.23|4282.53|4280.53|314
1635816000000|2021-11-02 01:20:00|4282.73|4280.73|4281.53|4279.53|4283.53|4281.53|4281.53|4279.53|74
1635816300000|2021-11-02 01:25:00|4281.73|4279.73|4282.03|4280.03|4282.03|4280.03|4281.53|4279.53|100
1635816600000|2021-11-02 01:30:00|4282.53|4280.53|4279.73|4277.73|4283.03|4281.03|4279.03|4277.03|149
1635816900000|2021-11-02 01:35:00|4280.03|4278.03|4280.03|4278.03|4280.53|4278.53|4278.73|4276.73|53
1635817200000|2021-11-02 01:40:00|4279.73|4277.73|4281.03|4279.03|4281.03|4279.03|4279.03|4277.03|88
1635817500000|2021-11-02 01:45:00|4281.53|4279.53|4279.73|4277.73|4281.53|4279.53|4279.53|4277.53|59
1635817800000|2021-11-02 01:50:00|4280.03|4278.03|4280.53|4278.53|4281.03|4279.03|4279.03|4277.03|96
1635818100000|2021-11-02 01:55:00|4280.03|4278.03|4279.53|4277.53|4280.53|4278.53|4279.23|4277.23|27
1635818400000|2021-11-02 02:00:00|4279.73|4277.73|4280.73|4278.73|4281.03|4279.03|4279.53|4277.53|72
1635818700000|2021-11-02 02:05:00|4281.03|4279.03|4278.23|4276.23|4281.03|4279.03|4278.03|4276.03|67
1635819000000|2021-11-02 02:10:00|4278.53|4276.53|4279.03|4277.03|4279.03|4277.03|4278.23|4276.23|48
1635819300000|2021-11-02 02:15:00|4278.73|4276.73|4278.53|4276.53|4279.03|4277.03|4278.03|4276.03|80
1635819600000|2021-11-02 02:20:00|4278.23|4276.23|4278.03|4276.03|4279.03|4277.03|4277.53|4275.53|111
1635819900000|2021-11-02 02:25:00|4278.53|4276.53|4277.53|4275.53|4278.53|4276.53|4277.53|4275.53|109
1635820200000|2021-11-02 02:30:00|4277.23|4275.23|4273.23|4271.23|4277.53|4275.53|4273.23|4271.23|668
1635820500000|2021-11-02 02:35:00|4273.03|4271.03|4273.23|4271.23|4273.53|4271.53|4272.53|4270.53|121
1635820800000|2021-11-02 02:40:00|4273.03|4271.03|4272.03|4270.03|4273.53|4271.53|4272.03|4270.03|334
1635821100000|2021-11-02 02:45:00|4271.73|4269.73|4272.03|4270.03|4272.53|4270.53|4271.53|4269.53|70
1635821400000|2021-11-02 02:50:00|4272.23|4270.23|4272.03|4270.03|4273.03|4271.03|4272.03|4270.03|19
1635821700000|2021-11-02 02:55:00|4272.23|4270.23|4272.53|4270.53|4272.53|4270.53|4271.53|4269.53|32
1635822000000|2021-11-02 03:00:00|4273.03|4271.03|4273.53|4271.53|4273.53|4271.53|4272.23|4270.23|16
1635822300000|2021-11-02 03:05:00|4273.73|4271.73|4274.03|4272.03|4274.03|4272.03|4273.53|4271.53|6
1635822600000|2021-11-02 03:10:00|4273.73|4271.73|4272.53|4270.53|4274.03|4272.03|4272.03|4270.03|191
1635822900000|2021-11-02 03:15:00|4272.73|4270.73|4272.03|4270.03|4273.53|4271.53|4272.03|4270.03|50
1635823200000|2021-11-02 03:20:00|4271.53|4269.53|4272.53|4270.53|4272.53|4270.53|4270.53|4268.53|91
1635823500000|2021-11-02 03:25:00|4272.73|4270.73|4273.03|4271.03|4273.53|4271.53|4272.53|4270.53|7
1635823800000|2021-11-02 03:30:00|4273.23|4271.23|4273.53|4271.53|4274.53|4272.53|4273.03|4271.03|113
1635824100000|2021-11-02 03:35:00|4273.73|4271.73|4274.53|4272.53|4274.53|4272.53|4273.53|4271.53|26
1635824400000|2021-11-02 03:40:00|4275.03|4273.03|4274.73|4272.73|4275.03|4273.03|4274.53|4272.53|81
1635824700000|2021-11-02 03:45:00|4275.03|4273.03|4275.03|4273.03|4275.03|4273.03|4274.53|4272.53|34
1635825000000|2021-11-02 03:50:00|4274.73|4272.73|4274.73|4272.73|4275.03|4273.03|4274.53|4272.53|5
1635825300000|2021-11-02 03:55:00|4275.03|4273.03|4275.53|4273.53|4275.53|4273.53|4275.03|4273.03|29
1635825600000|2021-11-02 04:00:00|4275.23|4273.23|4275.23|4273.23|4275.53|4273.53|4275.03|4273.03|51
1635825900000|2021-11-02 04:05:00|4275.53|4273.53|4275.23|4273.23|4276.03|4274.03|4275.03|4273.03|38
1635826200000|2021-11-02 04:10:00|4275.53|4273.53|4276.03|4274.03|4276.03|4274.03|4275.53|4273.53|31
1635826500000|2021-11-02 04:15:00|4275.73|4273.73|4275.03|4273.03|4275.73|4273.73|4275.03|4273.03|27
1635826800000|2021-11-02 04:20:00|4274.73|4272.73|4274.03|4272.03|4274.73|4272.73|4274.03|4272.03|43
1635827100000|2021-11-02 04:25:00|4273.73|4271.73|4274.53|4272.53|4274.53|4272.53|4273.53|4271.53|39
1635827400000|2021-11-02 04:30:00|4274.73|4272.73|4274.03|4272.03|4275.03|4273.03|4274.03|4272.03|42
1635827700000|2021-11-02 04:35:00|4274.23|4272.23|4272.53|4270.53|4274.23|4272.23|4272.53|4270.53|79
1635828000000|2021-11-02 04:40:00|4273.03|4271.03|4273.53|4271.53|4273.53|4271.53|4272.73|4270.73|19
1635828300000|2021-11-02 04:45:00|||||||||2
1635828600000|2021-11-02 04:50:00|4273.03|4271.03|4272.23|4270.23|4273.03|4271.03|4272.03|4270.03|27
1635828900000|2021-11-02 04:55:00|4272.03|4270.03|4272.03|4270.03|4272.73|4270.73|4272.03|4270.03|68
1635829200000|2021-11-02 05:00:00|4272.23|4270.23|4272.03|4270.03|4272.73|4270.73|4271.03|4269.03|136
1635829500000|2021-11-02 05:05:00|4271.73|4269.73|4272.23|4270.23|4272.53|4270.53|4271.53|4269.53|101
1635829800000|2021-11-02 05:10:00|4272.03|4270.03|4273.03|4271.03|4273.03|4271.03|4272.03|4270.03|33
1635830100000|2021-11-02 05:15:00|4272.73|4270.73|4272.53|4270.53|4273.03|4271.03|4271.73|4269.73|131
1635830400000|2021-11-02 05:20:00|4273.03|4271.03|4273.03|4271.03|4273.03|4271.03|4272.53|4270.53|70
1635830700000|2021-11-02 05:25:00|4272.73|4270.73|4273.23|4271.23|4274.03|4272.03|4272.53|4270.53|85
1635831000000|2021-11-02 05:30:00|4273.03|4271.03|4274.53|4272.53|4275.03|4273.03|4273.03|4271.03|136
1635831300000|2021-11-02 05:35:00|4274.73|4272.73|4278.53|4276.53|4278.73|4276.73|4274.53|4272.53|221
1635831600000|2021-11-02 05:40:00|4278.73|4276.73|4277.53|4275.53|4279.03|4277.03|4277.03|4275.03|248
1635831900000|2021-11-02 05:45:00|4277.03|4275.03|4277.23|4275.23|4278.03|4276.03|4277.03|4275.03|71
1635832200000|2021-11-02 05:50:00|4277.53|4275.53|4277.53|4275.53|4278.53|4276.53|4277.53|4275.53|97
1635832500000|2021-11-02 05:55:00|4277.03|4275.03|4277.53|4275.53|4277.53|4275.53|4276.73|4274.73|96
1635832800000|2021-11-02 06:00:00|4277.23|4275.23|4275.73|4273.73|4277.53|4275.53|4275.53|4273.53|110
1635833100000|2021-11-02 06:05:00|4275.53|4273.53|4276.53|4274.53|4276.53|4274.53|4275.03|4273.03|135
1635833400000|2021-11-02 06:10:00|4276.23|4274.23|4275.03|4273.03|4276.53|4274.53|4275.03|4273.03|151
1635833700000|2021-11-02 06:15:00|4275.23|4273.23|4276.23|4274.23|4276.53|4274.53|4275.03|4273.03|153
1635834000000|2021-11-02 06:20:00|4276.53|4274.53|4276.03|4274.03|4277.03|4275.03|4276.03|4274.03|175
1635834300000|2021-11-02 06:25:00|4275.53|4273.53|4274.53|4272.53|4276.03|4274.03|4274.23|4272.23|177
1635834600000|2021-11-02 06:30:00|4274.03|4272.03|4275.03|4273.03|4275.03|4273.03|4273.53|4271.53|313
1635834900000|2021-11-02 06:35:00|4275.23|4273.23|4275.53|4273.53|4276.03|4274.03|4275.03|4273.03|73
1635835200000|2021-11-02 06:40:00|4275.03|4273.03|4276.03|4274.03|4276.03|4274.03|4275.03|4273.03|41
1635835500000|2021-11-02 06:45:00|4276.53|4274.53|4277.23|4275.23|4277.53|4275.53|4276.03|4274.03|78
1635835800000|2021-11-02 06:50:00|4277.53|4275.53|4277.53|4275.53|4277.53|4275.53|4276.23|4274.23|162
1635836100000|2021-11-02 06:55:00|4277.23|4275.23|4276.53|4274.53|4277.53|4275.53|4276.03|4274.03|131
1635836400000|2021-11-02 07:00:00|4276.28|4274.78|4275.78|4274.28|4277.28|4275.78|4275.28|4273.78|537
1635836700000|2021-11-02 07:05:00|4276.28|4274.78|4275.78|4274.28|4276.28|4274.78|4274.78|4273.28|426
1635837000000|2021-11-02 07:10:00|4276.28|4274.78|4276.28|4274.78|4276.78|4275.28|4275.48|4273.98|515
1635837300000|2021-11-02 07:15:00|4276.78|4275.28|4278.28|4276.78|4279.28|4277.78|4276.28|4274.78|904
1635837600000|2021-11-02 07:20:00|4277.78|4276.28|4277.28|4275.78|4277.78|4276.28|4275.78|4274.28|412
1635837900000|2021-11-02 07:25:00|4276.98|4275.48|4275.98|4274.48|4276.98|4275.48|4274.78|4273.28|684
1635838200000|2021-11-02 07:30:00|4275.78|4274.28|4276.48|4274.98|4276.78|4275.28|4275.28|4273.78|615
1635838500000|2021-11-02 07:35:00|4276.78|4275.28|4277.78|4276.28|4277.78|4276.28|4276.28|4274.78|396
1635838800000|2021-11-02 07:40:00|4276.78|4275.28|4277.78|4276.28|4278.78|4277.28|4276.78|4275.28|1116
1635839100000|2021-11-02 07:45:00|4277.28|4275.78|4278.78|4277.28|4279.28|4277.78|4277.28|4275.78|559
1635839400000|2021-11-02 07:50:00|4278.48|4276.98|4281.28|4279.78|4281.28|4279.78|4277.78|4276.28|720
1635839700000|2021-11-02 07:55:00|4280.98|4279.48|4277.78|4276.28|4281.28|4279.78|4277.78|4276.28|2686
1635840000000|2021-11-02 08:00:00|4278.28|4276.78|4277.28|4275.78|4279.78|4278.28|4271.78|4270.28|10325
1635840300000|2021-11-02 08:05:00|4277.78|4276.28|4278.78|4277.28|4281.78|4280.28|4276.78|4275.28|8325
1635840600000|2021-11-02 08:10:00|4279.28|4277.78|4282.28|4280.78|4282.78|4281.28|4279.28|4277.78|5243
1635840900000|2021-11-02 08:15:00|4281.78|4280.28|4279.28|4277.78|4281.78|4280.28|4279.28|4277.78|4312
1635841200000|2021-11-02 08:20:00|4278.78|4277.28|4276.28|4274.78|4279.78|4278.28|4276.28|4274.78|3318
1635841500000|2021-11-02 08:25:00|4276.78|4275.28|4279.28|4277.78|4280.78|4279.28|4276.78|4275.28|2962
1635841800000|2021-11-02 08:30:00|4279.48|4277.98|4281.28|4279.78|4282.28|4280.78|4277.78|4276.28|2532
1635842100000|2021-11-02 08:35:00|4281.78|4280.28|4282.78|4281.28|4284.78|4283.28|4281.28|4279.78|4325
1635842400000|2021-11-02 08:40:00|4282.72|4281.22|4284.72|4283.22|4285.22|4283.72|4282.22|4280.72|2829
1635842700000|2021-11-02 08:45:00|4285.22|4283.72|4283.72|4282.22|4285.72|4284.22|4280.22|4278.72|4893
1635843000000|2021-11-02 08:50:00|4283.42|4281.92|4281.72|4280.22|4284.72|4283.22|4281.22|4279.72|4062
1635843300000|2021-11-02 08:55:00|4281.22|4279.72|4278.72|4277.22|4282.22|4280.72|4278.22|4276.72|3513
1635843600000|2021-11-02 09:00:00|4278.22|4276.72|4279.22|4277.72|4279.72|4278.22|4277.22|4275.72|3153
1635843900000|2021-11-02 09:05:00|4278.72|4277.22|4285.22|4283.72|4286.22|4284.72|4278.22|4276.72|6014
1635844200000|2021-11-02 09:10:00|4284.92|4283.42|4285.22|4283.72|4285.72|4284.22|4283.72|4282.22|4391
1635844500000|2021-11-02 09:15:00|4284.92|4283.42|4284.22|4282.72|4285.92|4284.42|4282.72|4281.22|3972
1635844800000|2021-11-02 09:20:00|4284.72|4283.22|4288.92|4287.42|4289.22|4287.72|4284.22|4282.72|3770
1635845100000|2021-11-02 09:25:00|4289.22|4287.72|4286.22|4284.72|4289.22|4287.72|4286.22|4284.72|1957
1635845400000|2021-11-02 09:30:00|4287.22|4285.72|4285.22|4283.72|4287.72|4286.22|4285.22|4283.72|2201
1635845700000|2021-11-02 09:35:00|4284.72|4283.22|4283.22|4281.72|4285.72|4284.22|4283.22|4281.72|1250
1635846000000|2021-11-02 09:40:00|4282.22|4280.72|4284.72|4283.22|4284.72|4283.22|4282.22|4280.72|1950
1635846300000|2021-11-02 09:45:00|4284.22|4282.72|4286.22|4284.72|4286.72|4285.22|4284.22|4282.72|1617
1635846600000|2021-11-02 09:50:00|4285.72|4284.22|4284.72|4283.22|4286.22|4284.72|4283.72|4282.22|2655
1635846900000|2021-11-02 09:55:00|4285.22|4283.72|4287.72|4286.22|4288.22|4286.72|4284.22|4282.72|2145
1635847200000|2021-11-02 10:00:00|4287.22|4285.72|4287.22|4285.72|4289.22|4287.72|4286.22|4284.72|2727
1635847500000|2021-11-02 10:05:00|4286.72|4285.22|4282.92|4281.42|4286.92|4285.42|4282.72|4281.22|2994
1635847800000|2021-11-02 10:10:00|4282.72|4281.22|4286.72|4285.22|4286.72|4285.22|4282.72|4281.22|4696
1635848100000|2021-11-02 10:15:00|4286.22|4284.72|4287.72|4286.22|4288.22|4286.72|4286.22|4284.72|2953
1635848400000|2021-11-02 10:20:00|4287.42|4285.92|4288.22|4286.72|4288.72|4287.22|4286.72|4285.22|1844
1635848700000|2021-11-02 10:25:00|4288.72|4287.22|4287.72|4286.22|4289.72|4288.22|4286.72|4285.22|4625
1635849000000|2021-11-02 10:30:00|4287.92|4286.42|4289.72|4288.22|4290.22|4288.72|4287.92|4286.42|3472
1635849300000|2021-11-02 10:35:00|4290.22|4288.72|4288.72|4287.22|4290.72|4289.22|4287.72|4286.22|2243
1635849600000|2021-11-02 10:40:00|4289.22|4287.72|4289.22|4287.72|4290.22|4288.72|4288.22|4286.72|2313
1635849900000|2021-11-02 10:45:00|4289.72|4288.22|4289.72|4288.22|4290.22|4288.72|4288.72|4287.22|2355
1635850200000|2021-11-02 10:50:00|4289.22|4287.72|4290.72|4289.22|4291.22|4289.72|4288.72|4287.22|1619
1635850500000|2021-11-02 10:55:00|4291.22|4289.72|4291.22|4289.72|4291.42|4289.92|4290.22|4288.72|2764
1635850800000|2021-11-02 11:00:00|4291.72|4290.22|4288.72|4287.22|4291.72|4290.22|4288.72|4287.22|6534
1635851100000|2021-11-02 11:05:00|4288.22|4286.72|4285.22|4283.72|4288.22|4286.72|4284.72|4283.22|4785
1635851400000|2021-11-02 11:10:00|4285.42|4283.92|4287.22|4285.72|4287.22|4285.72|4285.42|4283.92|2000
1635851700000|2021-11-02 11:15:00|4286.72|4285.22|4287.72|4286.22|4287.72|4286.22|4285.22|4283.72|4246
1635852000000|2021-11-02 11:20:00|4287.22|4285.72|4285.72|4284.22|4287.72|4286.22|4285.72|4284.22|1706
1635852300000|2021-11-02 11:25:00|4285.22|4283.72|4285.22|4283.72|4286.22|4284.72|4284.72|4283.22|5160
1635852600000|2021-11-02 11:30:00|4285.72|4284.22|4286.72|4285.22|4287.22|4285.72|4285.22|4283.72|3895
1635852900000|2021-11-02 11:35:00|4287.22|4285.72|4287.22|4285.72|4289.22|4287.72|4286.22|4284.72|2058
1635853200000|2021-11-02 11:40:00|4287.72|4286.22|4285.22|4283.72|4287.72|4286.22|4285.22|4283.72|6249
1635853500000|2021-11-02 11:45:00|4285.72|4284.22|4283.72|4282.22|4285.72|4284.22|4283.72|4282.22|2508
1635853800000|2021-11-02 11:50:00|4284.22|4282.72|4284.22|4282.72|4284.22|4282.72|4283.22|4281.72|1273
1635854100000|2021-11-02 11:55:00|4283.72|4282.22|4284.22|4282.72|4284.72|4283.22|4282.22|4280.72|1964
1635854400000|2021-11-02 12:00:00|4284.72|4283.22|4286.22|4284.72|4286.72|4285.22|4284.22|4282.72|2427
1635854700000|2021-11-02 12:05:00|4285.72|4284.22|4285.72|4284.22|4286.72|4285.22|4285.22|4283.72|1337
1635855000000|2021-11-02 12:10:00|4286.22|4284.72|4288.22|4286.72|4288.72|4287.22|4285.22|4283.72|2846
1635855300000|2021-11-02 12:15:00|4287.92|4286.42|4286.72|4285.22|4288.22|4286.72|4286.22|4284.72|3880
1635855600000|2021-11-02 12:20:00|4287.22|4285.72|4286.22|4284.72|4288.22|4286.72|4286.22|4284.72|1178
1635855900000|2021-11-02 12:25:00|4286.72|4285.22|4286.72|4285.22|4287.22|4285.72|4286.22|4284.72|2838
1635856200000|2021-11-02 12:30:00|4287.22|4285.72|4287.22|4285.72|4287.92|4286.42|4286.22|4284.72|1632
1635856500000|2021-11-02 12:35:00|4287.42|4285.92|4287.22|4285.72|4289.72|4288.22|4286.72|4285.22|2634
1635856800000|2021-11-02 12:40:00|4287.03|4285.53|4287.23|4285.73|4287.53|4286.03|4286.53|4285.03|2382
1635857100000|2021-11-02 12:45:00|4286.53|4285.03|4286.53|4285.03|4287.03|4285.53|4285.53|4284.03|1269
1635857400000|2021-11-02 12:50:00|4287.03|4285.53|4287.53|4286.03|4288.03|4286.53|4286.53|4285.03|1166
1635857700000|2021-11-02 12:55:00|4288.03|4286.53|4287.53|4286.03|4288.53|4287.03|4286.03|4284.53|1677
1635858000000|2021-11-02 13:00:00|4288.03|4286.53|4287.53|4286.03|4289.03|4287.53|4287.03|4285.53|1506
1635858300000|2021-11-02 13:05:00|4287.03|4285.53|4286.03|4284.53|4288.03|4286.53|4286.03|4284.53|1469
1635858600000|2021-11-02 13:10:00|4286.53|4285.03|4288.03|4286.53|4288.03|4286.53|4286.03|4284.53|1955
1635858900000|2021-11-02 13:15:00|4287.73|4286.23|4285.03|4283.53|4288.03|4286.53|4284.53|4283.03|1715
1635859200000|2021-11-02 13:20:00|4285.23|4283.73|4284.53|4283.03|4287.03|4285.53|4284.03|4282.53|1520
1635859500000|2021-11-02 13:25:00|4284.03|4282.53|4286.03|4284.53|4286.03|4284.53|4282.03|4280.53|2811
1635859800000|2021-11-02 13:30:00|4286.53|4285.03|4284.53|4283.03|4286.53|4285.03|4283.03|4281.53|3143
1635860100000|2021-11-02 13:35:00|4284.73|4283.23|4287.53|4286.03|4288.03|4286.53|4284.53|4283.03|2615
1635860400000|2021-11-02 13:40:00|4287.03|4285.53|4286.53|4285.03|4287.03|4285.53|4285.03|4283.53|3286
1635860700000|2021-11-02 13:45:00|4287.03|4285.53|4289.53|4288.03|4290.03|4288.53|4286.53|4285.03|3107
1635861000000|2021-11-02 13:50:00|4289.03|4287.53|4294.53|4293.03|4295.53|4294.03|4288.53|4287.03|6137
1635861300000|2021-11-02 13:55:00|4294.03|4292.53|4294.03|4292.53|4294.53|4293.03|4292.53|4291.03|3046
1635861600000|2021-11-02 14:00:00|4293.73|4292.23|4294.03|4292.53|4294.53|4293.03|4292.53|4291.03|2973
1635861900000|2021-11-02 14:05:00|4294.53|4293.03|4292.03|4290.53|4294.53|4293.03|4291.03|4289.53|7202
1635862200000|2021-11-02 14:10:00|4291.53|4290.03|4289.03|4287.53|4292.53|4291.03|4287.53|4286.03|3417
1635862500000|2021-11-02 14:15:00|4289.53|4288.03|4288.53|4287.03|4289.53|4288.03|4288.03|4286.53|1413
1635862800000|2021-11-02 14:20:00|4288.03|4286.53|4289.53|4288.03|4289.53|4288.03|4288.03|4286.53|2132
1635863100000|2021-11-02 14:25:00|4289.03|4287.53|4290.03|4288.53|4290.03|4288.53|4288.03|4286.53|3705
1635863400000|2021-11-02 14:30:00|4289.53|4288.03|4290.53|4289.03|4290.53|4289.03|4289.03|4287.53|4124
1635863700000|2021-11-02 14:35:00|4290.03|4288.53|4292.53|4291.03|4293.03|4291.53|4289.53|4288.03|2166
1635864000000|2021-11-02 14:40:00|4292.03|4290.53|4291.03|4289.53|4293.03|4291.53|4291.03|4289.53|2523
1635864300000|2021-11-02 14:45:00|4291.53|4290.03|4291.03|4289.53|4291.53|4290.03|4289.53|4288.03|2594
1635864600000|2021-11-02 14:50:00|4290.53|4289.03|4290.03|4288.53|4290.53|4289.03|4289.53|4288.03|3429
1635864900000|2021-11-02 14:55:00|4290.53|4289.03|4293.03|4291.53|4293.03|4291.53|4290.53|4289.03|3377
1635865200000|2021-11-02 15:00:00|4292.53|4291.03|4294.53|4293.03|4294.53|4293.03|4292.53|4291.03|3929
1635865500000|2021-11-02 15:05:00|4294.03|4292.53|4294.53|4293.03|4295.53|4294.03|4294.03|4292.53|4293
1635865800000|2021-11-02 15:10:00|4294.46|4292.96|4295.96|4294.46|4295.96|4294.46|4294.46|4292.96|2869
1635866100000|2021-11-02 15:15:00|4295.46|4293.96|4294.46|4292.96|4295.96|4294.46|4293.96|4292.46|4083
1635866400000|2021-11-02 15:20:00|4293.96|4292.46|4293.96|4292.46|4294.96|4293.46|4292.46|4290.96|3694
1635866700000|2021-11-02 15:25:00|4294.46|4292.96|4296.96|4295.46|4296.96|4295.46|4293.46|4291.96|4089
1635867000000|2021-11-02 15:30:00|4296.46|4294.96|4296.96|4295.46|4297.46|4295.96|4295.96|4294.46|2047
1635867300000|2021-11-02 15:35:00|4297.16|4295.66|4297.16|4295.66|4297.96|4296.46|4296.46|4294.96|3973
1635867600000|2021-11-02 15:40:00|4297.46|4295.96|4297.46|4295.96|4297.66|4296.16|4295.96|4294.46|2373
1635867900000|2021-11-02 15:45:00|4297.96|4296.46|4296.96|4295.46|4298.46|4296.96|4296.66|4295.16|2974
1635868200000|2021-11-02 15:50:00|4296.46|4294.96|4294.46|4292.96|4296.96|4295.46|4294.16|4292.66|3357
1635868500000|2021-11-02 15:55:00|4294.16|4292.66|4293.46|4291.96|4294.96|4293.46|4292.96|4291.46|5300
1635868800000|2021-11-02 16:00:00|4293.96|4292.46|4293.96|4292.46|4295.46|4293.96|4293.96|4292.46|4078
1635869100000|2021-11-02 16:05:00|4294.46|4292.96|4291.96|4290.46|4294.96|4293.46|4291.96|4290.46|5258
1635869400000|2021-11-02 16:10:00|4292.46|4290.96|4293.46|4291.96|4293.46|4291.96|4291.46|4289.96|10791
1635869700000|2021-11-02 16:15:00|4292.96|4291.46|4293.96|4292.46|4294.46|4292.96|4292.96|4291.46|4194
1635870000000|2021-11-02 16:20:00|4294.46|4292.96|4294.96|4293.46|4295.96|4294.46|4294.46|4292.96|11318
1635870300000|2021-11-02 16:25:00|4294.66|4293.16|4296.96|4295.46|4297.46|4295.96|4293.96|4292.46|10587
1635870600000|2021-11-02 16:30:00|4296.46|4294.96|4295.96|4294.46|4297.46|4295.96|4295.46|4293.96|27517
1635870900000|2021-11-02 16:35:00|4296.46|4294.96|4298.46|4296.96|4298.46|4296.96|4295.96|4294.46|8801
1635871200000|2021-11-02 16:40:00|4297.96|4296.46|4297.96|4296.46|4298.46|4296.96|4297.46|4295.96|2800
1635871500000|2021-11-02 16:45:00|4297.66|4296.16|4299.46|4297.96|4299.46|4297.96|4297.46|4295.96|3238
1635871800000|2021-11-02 16:50:00|4299.96|4298.46|4299.46|4297.96|4300.46|4298.96|4299.46|4297.96|15580
1635872100000|2021-11-02 16:55:00|4299.66|4298.16|4299.46|4297.96|4300.46|4298.96|4299.46|4297.96|7658
1635872400000|2021-11-02 17:00:00|4298.96|4297.46|4298.96|4297.46|4299.66|4298.16|4297.96|4296.46|1889
1635872700000|2021-11-02 17:05:00|4298.46|4296.96|4298.46|4296.96|4298.96|4297.46|4297.96|4296.46|2010
1635873000000|2021-11-02 17:10:00|4298.66|4297.16|4298.46|4296.96|4298.96|4297.46|4298.46|4296.96|641
1635873300000|2021-11-02 17:15:00|4297.96|4296.46|4298.46|4296.96|4298.46|4296.96|4297.96|4296.46|592
1635873600000|2021-11-02 17:20:00|4297.96|4296.46|4298.96|4297.46|4298.96|4297.46|4297.96|4296.46|554
1635873900000|2021-11-02 17:25:00|4298.46|4296.96|4296.46|4294.96|4298.46|4296.96|4296.46|4294.96|886
1635874200000|2021-11-02 17:30:00|4295.96|4294.46|4295.96|4294.46|4296.96|4295.46|4295.46|4293.96|786
1635874500000|2021-11-02 17:35:00|4295.66|4294.16|4296.96|4295.46|4296.96|4295.46|4294.96|4293.46|613
1635874800000|2021-11-02 17:40:00|4297.16|4295.66|4297.46|4295.96|4297.46|4295.96|4296.96|4295.46|445
1635875100000|2021-11-02 17:45:00|4296.96|4295.46|4296.96|4295.46|4297.46|4295.96|4296.96|4295.46|435
1635875400000|2021-11-02 17:50:00|4297.46|4295.96|4297.46|4295.96|4297.96|4296.46|4296.96|4295.46|687
1635875700000|2021-11-02 17:55:00|4296.96|4295.46|4297.46|4295.96|4297.46|4295.96|4296.96|4295.46|884
1635876000000|2021-11-02 18:00:00|4297.96|4296.46|4296.96|4295.46|4297.96|4296.46|4296.46|4294.96|1093
1635876300000|2021-11-02 18:05:00|4296.46|4294.96|4295.46|4293.96|4296.96|4295.46|4295.46|4293.96|771
1635876600000|2021-11-02 18:10:00|4295.96|4294.46|4295.46|4293.96|4295.96|4294.46|4294.96|4293.46|464
1635876900000|2021-11-02 18:15:00|4294.96|4293.46|4296.46|4294.96|4296.46|4294.96|4294.46|4292.96|337
1635877200000|2021-11-02 18:20:00|4295.96|4294.46|4295.46|4293.96|4296.46|4294.96|4294.96|4293.46|190
1635877500000|2021-11-02 18:25:00|4294.96|4293.46|4295.46|4293.96|4295.96|4294.46|4294.96|4293.46|411
1635877800000|2021-11-02 18:30:00|4295.96|4294.46|4294.96|4293.46|4295.96|4294.46|4294.96|4293.46|681
1635878100000|2021-11-02 18:35:00|4294.46|4292.96|4295.96|4294.46|4295.96|4294.46|4294.46|4292.96|225
1635878400000|2021-11-02 18:40:00|4296.46|4294.96|4295.96|4294.46|4296.46|4294.96|4295.46|4293.96|270
1635878700000|2021-11-02 18:45:00|4296.46|4294.96|4296.46|4294.96|4296.96|4295.46|4295.96|4294.46|394
1635879000000|2021-11-02 18:50:00|4296.96|4295.46|4296.66|4295.16|4296.96|4295.46|4295.96|4294.46|322
1635879300000|2021-11-02 18:55:00|4296.46|4294.96|4296.46|4294.96|4296.96|4295.46|4296.46|4294.96|451
1635879600000|2021-11-02 19:00:00|4296.96|4295.46|4296.96|4295.46|4297.46|4295.96|4296.46|4294.96|493
1635879900000|2021-11-02 19:05:00|4297.46|4295.96|4296.96|4295.46|4297.46|4295.96|4296.46|4294.96|358
1635880200000|2021-11-02 19:10:00|4296.46|4294.96|4296.46|4294.96|4296.96|4295.46|4295.96|4294.46|299
1635880500000|2021-11-02 19:15:00|4295.96|4294.46|4296.46|4294.96|4296.96|4295.46|4295.96|4294.46|444
1635880800000|2021-11-02 19:20:00|4295.96|4294.46|4295.46|4293.96|4296.46|4294.96|4295.46|4293.96|748
1635881100000|2021-11-02 19:25:00|4295.16|4293.66|4295.96|4294.46|4295.96|4294.46|4295.16|4293.66|391
1635881400000|2021-11-02 19:30:00|4295.46|4293.96|4295.96|4294.46|4295.96|4294.46|4294.96|4293.46|811
1635881700000|2021-11-02 19:35:00|4295.46|4293.96|4295.46|4293.96|4295.96|4294.46|4295.46|4293.96|574
1635882000000|2021-11-02 19:40:00|4294.96|4293.46|4297.46|4295.96|4297.46|4295.96|4294.96|4293.46|1326
1635882300000|2021-11-02 19:45:00|4297.66|4296.16|4296.96|4295.46|4297.96|4296.46|4296.46|4294.96|957
1635882600000|2021-11-02 19:50:00|4296.46|4294.96|4294.96|4293.46|4296.96|4295.46|4293.96|4292.46|1949
1635882900000|2021-11-02 19:55:00|4294.46|4292.96|4295.46|4293.96|4295.46|4293.96|4293.96|4292.46|2943
1635883200000|2021-11-02 20:00:00|4294.96|4293.46|4294.46|4292.96|4295.46|4293.96|4293.96|4292.46|857
1635883500000|2021-11-02 20:05:00|4294.66|4293.16|4294.46|4292.96|4294.66|4293.16|4293.96|4292.46|131
1635883800000|2021-11-02 20:10:00|4294.96|4293.46|4295.46|4293.96|4295.96|4294.46|4294.66|4293.16|155
1635884100000|2021-11-02 20:15:00|4294.96|4293.46|4294.96|4293.46|4295.46|4293.96|4294.96|4293.46|271
1635884400000|2021-11-02 20:20:00|4295.16|4293.66|4295.46|4293.96|4295.46|4293.96|4295.16|4293.66|58
1635884700000|2021-11-02 20:25:00|4295.96|4294.46|4295.46|4293.96|4296.46|4294.96|4295.46|4293.96|421
1635885000000|2021-11-02 20:30:00|4295.16|4293.66|4295.96|4294.46|4295.96|4294.46|4294.96|4293.46|136
1635885300000|2021-11-02 20:35:00|4296.46|4294.96|4296.46|4294.96|4296.46|4294.96|4295.96|4294.46|57
1635885600000|2021-11-02 20:40:00|4296.16|4294.66|4296.96|4295.46|4296.96|4295.46|4295.96|4294.46|58
1635885900000|2021-11-02 20:45:00|4296.46|4294.96|4296.46|4294.96|4296.96|4295.46|4295.96|4294.46|203
1635886200000|2021-11-02 20:50:00|4295.96|4294.46|4296.46|4294.96|4296.46|4294.96|4295.46|4293.96|826
1635886500000|2021-11-02 20:55:00|4296.16|4294.66|4296.96|4295.46|4297.66|4296.16|4296.16|4294.66|520
1635886800000|2021-11-02 21:00:00|4297.71|4294.71|4297.81|4294.81|4297.81|4294.81|4297.71|4294.71|0
1635887100000|2021-11-02 21:05:00|4298.01|4295.01|4297.71|4294.71|4298.01|4295.01|4297.71|4294.71|0
1635887400000|2021-11-02 21:10:00|4297.81|4294.81|4297.71|4294.71|4297.81|4294.81|4297.71|4294.71|0
1635887700000|2021-11-02 21:15:00|4297.81|4294.81|4297.81|4294.81|4297.81|4294.81|4297.81|4294.81|0
1635888000000|2021-11-02 21:20:00|4297.91|4294.91|4297.81|4294.81|4297.91|4294.91|4297.81|4294.81|0
1635888300000|2021-11-02 21:25:00|4297.71|4294.71|4297.71|4294.71|4297.91|4294.91|4297.71|4294.71|0
1635888600000|2021-11-02 21:30:00|4297.81|4294.81|4297.91|4294.91|4298.21|4295.21|4297.81|4294.81|0
1635888900000|2021-11-02 21:35:00|4297.81|4294.81|4297.71|4294.71|4297.91|4294.91|4297.71|4294.71|0
1635889200000|2021-11-02 21:40:00|4297.61|4294.61|4297.51|4294.51|4297.61|4294.61|4297.51|4294.51|0
1635889500000|2021-11-02 21:45:00|4297.41|4294.41|4297.41|4294.41|4297.41|4294.41|4297.31|4294.31|0
1635889800000|2021-11-02 21:50:00|4297.31|4294.31|4297.61|4294.61|4297.71|4294.71|4297.31|4294.31|0
1635890100000|2021-11-02 21:55:00|4297.51|4294.51|4297.41|4294.41|4297.51|4294.51|4297.21|4294.21|0
1635890400000|2021-11-02 22:00:00|4297.71|4294.71|4296.61|4293.61|4297.91|4294.91|4296.41|4293.41|0
1635890700000|2021-11-02 22:05:00|4296.81|4293.81|4295.91|4292.91|4296.81|4293.81|4295.71|4292.71|0
1635891000000|2021-11-02 22:10:00|4296.01|4293.01|4296.41|4293.41|4296.81|4293.81|4295.91|4292.91|0
1635891300000|2021-11-02 22:15:00|4296.11|4293.11|4296.11|4293.11|4296.41|4293.41|4296.11|4293.11|0
1635891600000|2021-11-02 22:20:00|4296.31|4293.31|4296.41|4293.41|4296.41|4293.41|4295.91|4292.91|0
1635891900000|2021-11-02 22:25:00|4296.11|4293.11|4296.11|4293.11|4296.11|4293.11|4295.91|4292.91|0
1635892200000|2021-11-02 22:30:00|4296.01|4293.01|4296.11|4293.11|4296.41|4293.41|4295.91|4292.91|0
1635892500000|2021-11-02 22:35:00|4296.31|4293.31|4296.61|4293.61|4296.61|4293.61|4296.11|4293.11|0
1635892800000|2021-11-02 22:40:00|4296.81|4293.81|4297.11|4294.11|4297.11|4294.11|4296.41|4293.41|0
1635893100000|2021-11-02 22:45:00|4297.31|4294.31|4297.31|4294.31|4297.51|4294.51|4297.31|4294.31|0
1635893400000|2021-11-02 22:50:00|4297.11|4294.11|4295.91|4292.91|4297.11|4294.11|4295.51|4292.51|0
1635893700000|2021-11-02 22:55:00|4295.71|4292.71|4295.51|4292.51|4295.91|4292.91|4295.51|4292.51|0
1635894000000|2021-11-02 23:00:00|4295.71|4292.71|4296.41|4293.41|4296.41|4293.41|4295.71|4292.71|0
1635894300000|2021-11-02 23:05:00|4296.11|4293.11|4295.91|4292.91|4296.61|4293.61|4295.91|4292.91|0
1635894600000|2021-11-02 23:10:00|4295.81|4292.81|4295.71|4292.71|4296.11|4293.11|4295.51|4292.51|0
1635894900000|2021-11-02 23:15:00|4295.51|4292.51|4295.61|4292.61|4295.91|4292.91|4295.51|4292.51|0
1635895200000|2021-11-02 23:20:00|4295.71|4292.71|4295.51|4292.51|4295.71|4292.71|4295.21|4292.21|0
1635895500000|2021-11-02 23:25:00|4295.21|4292.21|4296.41|4293.41|4296.61|4293.61|4295.21|4292.21|0
1635895800000|2021-11-02 23:30:00|4296.11|4293.11|4296.11|4293.11|4296.41|4293.41|4295.91|4292.91|0
1635896100000|2021-11-02 23:35:00|4296.31|4293.31|4296.11|4293.11|4296.41|4293.41|4295.91|4292.91|0
1635896400000|2021-11-02 23:40:00|4295.91|4292.91|4295.71|4292.71|4295.91|4292.91|4295.21|4292.21|0
1635896700000|2021-11-02 23:45:00|4295.91|4292.91|4295.71|4292.71|4295.91|4292.91|4295.51|4292.51|0
1635897000000|2021-11-02 23:50:00|4295.51|4292.51|4295.51|4292.51|4295.71|4292.71|4295.21|4292.21|0
1635897300000|2021-11-02 23:55:00|4295.31|4292.31|4295.51|4292.51|4295.51|4292.51|4295.01|4292.01|0
1635897600000|2021-11-03 00:00:00|4295.21|4292.21|4294.81|4291.81|4295.51|4292.51|4294.51|4291.51|0
1635897900000|2021-11-03 00:05:00|4295.01|4292.01|4294.11|4291.11|4295.21|4292.21|4294.11|4291.11|0
1635898200000|2021-11-03 00:10:00|4294.21|4291.21|4294.81|4291.81|4295.01|4292.01|4294.11|4291.11|0
1635898500000|2021-11-03 00:15:00|4295.01|4292.01|4292.71|4290.71|4295.01|4292.01|4290.71|4288.71|208
1635898800000|2021-11-03 00:20:00|4292.41|4290.41|4291.91|4289.91|4293.71|4291.71|4291.91|4289.91|33
1635899100000|2021-11-03 00:25:00|4292.21|4290.21|4292.71|4290.71|4292.71|4290.71|4291.71|4289.71|37
1635899400000|2021-11-03 00:30:00|4293.21|4291.21|4293.71|4291.71|4294.21|4292.21|4293.21|4291.21|49
1635899700000|2021-11-03 00:35:00|4293.41|4291.41|4295.21|4293.21|4295.21|4293.21|4293.41|4291.41|180
1635900000000|2021-11-03 00:40:00|4294.91|4292.91|4294.91|4292.91|4295.21|4293.21|4294.71|4292.71|151
1635900300000|2021-11-03 00:45:00|4294.71|4292.71|4294.71|4292.71|4295.21|4293.21|4294.21|4292.21|123
1635900600000|2021-11-03 00:50:00|4295.21|4293.21|4296.21|4294.21|4296.71|4294.71|4295.21|4293.21|242
1635900900000|2021-11-03 00:55:00|4296.71|4294.71|4296.71|4294.71|4296.71|4294.71|4296.21|4294.21|19
1635901200000|2021-11-03 01:00:00|4296.21|4294.21|4298.41|4296.41|4298.71|4296.71|4296.21|4294.21|208
1635901500000|2021-11-03 01:05:00|4298.21|4296.21|4297.21|4295.21|4298.41|4296.41|4297.21|4295.21|92
1635901800000|2021-11-03 01:10:00|4297.71|4295.71|4299.71|4297.71|4299.71|4297.71|4297.71|4295.71|259
1635902100000|2021-11-03 01:15:00|4300.21|4298.21|4300.71|4298.71|4301.21|4299.21|4299.21|4297.21|232
1635902400000|2021-11-03 01:20:00|4300.41|4298.41|4300.71|4298.71|4300.91|4298.91|4300.21|4298.21|121
1635902700000|2021-11-03 01:25:00|4301.21|4299.21|4301.71|4299.71|4302.21|4300.21|4301.21|4299.21|159
1635903000000|2021-11-03 01:30:00|4301.41|4299.41|4301.21|4299.21|4301.71|4299.71|4300.71|4298.71|181
1635903300000|2021-11-03 01:35:00|4301.71|4299.71|4303.21|4301.21|4303.71|4301.71|4301.71|4299.71|143
1635903600000|2021-11-03 01:40:00|4302.71|4300.71|4301.71|4299.71|4303.21|4301.21|4301.71|4299.71|76
1635903900000|2021-11-03 01:45:00|4301.21|4299.21|4299.21|4297.21|4301.21|4299.21|4299.21|4297.21|65
1635904200000|2021-11-03 01:50:00|4298.41|4296.41|4300.41|4298.41|4300.71|4298.71|4298.41|4296.41|161
1635904500000|2021-11-03 01:55:00|4300.71|4298.71|4298.21|4296.21|4300.71|4298.71|4297.91|4295.91|22
1635904800000|2021-11-03 02:00:00|4297.71|4295.71|4296.71|4294.71|4298.21|4296.21|4296.21|4294.21|122
1635905100000|2021-11-03 02:05:00|4296.21|4294.21|4295.71|4293.71|4296.71|4294.71|4295.71|4293.71|66
1635905400000|2021-11-03 02:10:00|4296.21|4294.21|4296.41|4294.41|4296.71|4294.71|4295.71|4293.71|47
1635905700000|2021-11-03 02:15:00|4296.21|4294.21|4295.71|4293.71|4296.71|4294.71|4295.71|4293.71|52
1635906000000|2021-11-03 02:20:00|4296.21|4294.21|4297.71|4295.71|4297.71|4295.71|4296.21|4294.21|56
1635906300000|2021-11-03 02:25:00|4297.41|4295.41|4297.21|4295.21|4297.71|4295.71|4297.21|4295.21|34
1635906600000|2021-11-03 02:30:00|4296.71|4294.71|4295.71|4293.71|4297.71|4295.71|4295.71|4293.71|39
1635906900000|2021-11-03 02:35:00|4295.91|4293.91|4296.21|4294.21|4296.71|4294.71|4295.21|4293.21|121
1635907200000|2021-11-03 02:40:00|4295.91|4293.91|4296.21|4294.21|4296.21|4294.21|4295.71|4293.71|36
1635907500000|2021-11-03 02:45:00|4296.41|4294.41|4297.21|4295.21|4297.21|4295.21|4296.21|4294.21|23
1635907800000|2021-11-03 02:50:00|4297.71|4295.71|4297.21|4295.21|4297.71|4295.71|4297.21|4295.21|26
1635908100000|2021-11-03 02:55:00|4296.71|4294.71|4295.71|4293.71|4296.71|4294.71|4295.21|4293.21|31
1635908400000|2021-11-03 03:00:00|4295.91|4293.91|4295.71|4293.71|4296.21|4294.21|4295.21|4293.21|99
1635908700000|2021-11-03 03:05:00|4295.41|4293.41|4295.71|4293.71|4296.21|4294.21|4295.21|4293.21|137
1635909000000|2021-11-03 03:10:00|4295.41|4293.41|4295.21|4293.21|4295.71|4293.71|4295.21|4293.21|37
1635909300000|2021-11-03 03:15:00|4295.41|4293.41|4295.21|4293.21|4295.71|4293.71|4295.21|4293.21|35
1635909600000|2021-11-03 03:20:00|||||||||15
1635909900000|2021-11-03 03:25:00|4294.71|4292.71|4295.21|4293.21|4295.21|4293.21|4294.71|4292.71|48
1635910200000|2021-11-03 03:30:00|||||||||6
1635910500000|2021-11-03 03:35:00|4294.71|4292.71|4294.71|4292.71|4294.71|4292.71|4294.71|4292.71|33
1635910800000|2021-11-03 03:40:00|4294.41|4292.41|4294.71|4292.71|4294.71|4292.71|4294.21|4292.21|123
1635911100000|2021-11-03 03:45:00|4294.21|4292.21|4294.21|4292.21|4294.41|4292.41|4293.71|4291.71|65
1635911400000|2021-11-03 03:50:00|4293.71|4291.71|4294.21|4292.21|4294.21|4292.21|4293.71|4291.71|45
1635911700000|2021-11-03 03:55:00|4294.71|4292.71|4294.21|4292.21|4294.71|4292.71|4294.21|4292.21|8
1635912000000|2021-11-03 04:00:00|4294.41|4292.41|4294.71|4292.71|4294.71|4292.71|4294.41|4292.41|1
1635912300000|2021-11-03 04:05:00|4295.21|4293.21|4294.91|4292.91|4295.21|4293.21|4294.71|4292.71|33
1635912600000|2021-11-03 04:10:00|4295.21|4293.21|4294.71|4292.71|4295.21|4293.21|4294.71|4292.71|45
1635912900000|2021-11-03 04:15:00|4294.91|4292.91|4294.71|4292.71|4295.21|4293.21|4294.71|4292.71|11
1635913200000|2021-11-03 04:20:00|4294.91|4292.91|4295.21|4293.21|4295.21|4293.21|4294.71|4292.71|21
1635913500000|2021-11-03 04:25:00|4294.71|4292.71|4294.21|4292.21|4294.91|4292.91|4294.21|4292.21|59
1635913800000|2021-11-03 04:30:00|4294.41|4292.41|4294.21|4292.21|4294.41|4292.41|4294.21|4292.21|48
1635914100000|2021-11-03 04:35:00|4293.71|4291.71|4293.71|4291.71|4293.71|4291.71|4293.71|4291.71|38
1635914400000|2021-11-03 04:40:00|||||||||9
1635914700000|2021-11-03 04:45:00|4294.21|4292.21|4294.21|4292.21|4294.21|4292.21|4293.71|4291.71|54
1635915000000|2021-11-03 04:50:00|4293.91|4291.91|4294.21|4292.21|4294.21|4292.21|4293.71|4291.71|14
1635915300000|2021-11-03 04:55:00|4293.71|4291.71|4294.21|4292.21|4294.21|4292.21|4293.71|4291.71|16
1635915600000|2021-11-03 05:00:00|4294.41|4292.41|4295.21|4293.21|4295.21|4293.21|4294.21|4292.21|62
1635915900000|2021-11-03 05:05:00|4294.71|4292.71|4293.21|4291.21|4295.21|4293.21|4293.21|4291.21|93
1635916200000|2021-11-03 05:10:00|4292.71|4290.71|4292.71|4290.71|4293.21|4291.21|4292.71|4290.71|22
1635916500000|2021-11-03 05:15:00|4292.91|4290.91|4293.21|4291.21|4293.21|4291.21|4292.71|4290.71|4
1635916800000|2021-11-03 05:20:00|4293.71|4291.71|4293.71|4291.71|4294.21|4292.21|4293.21|4291.21|27
1635917100000|2021-11-03 05:25:00|4294.21|4292.21|4294.21|4292.21|4294.21|4292.21|4294.21|4292.21|6
1635917400000|2021-11-03 05:30:00|4293.71|4291.71|4292.71|4290.71|4294.21|4292.21|4292.71|4290.71|123
1635917700000|2021-11-03 05:35:00|4292.21|4290.21|4292.21|4290.21|4292.21|4290.21|4291.71|4289.71|209
1635918000000|2021-11-03 05:40:00|4292.71|4290.71|4292.21|4290.21|4292.71|4290.71|4291.71|4289.71|30
1635918300000|2021-11-03 05:45:00|4291.71|4289.71|4291.71|4289.71|4291.91|4289.91|4291.21|4289.21|16
1635918600000|2021-11-03 05:50:00|4292.21|4290.21|4291.71|4289.71|4292.21|4290.21|4291.71|4289.71|8
1635918900000|2021-11-03 05:55:00|4292.21|4290.21|4292.21|4290.21|4292.41|4290.41|4291.41|4289.41|33
1635919200000|2021-11-03 06:00:00|4292.71|4290.71|4292.71|4290.71|4293.21|4291.21|4292.21|4290.21|87
1635919500000|2021-11-03 06:05:00|4292.21|4290.21|4292.71|4290.71|4292.71|4290.71|4292.21|4290.21|52
1635919800000|2021-11-03 06:10:00|4293.21|4291.21|4294.21|4292.21|4294.21|4292.21|4293.21|4291.21|62
1635920100000|2021-11-03 06:15:00|4294.71|4292.71|4295.71|4293.71|4295.71|4293.71|4294.71|4292.71|107
1635920400000|2021-11-03 06:20:00|4295.41|4293.41|4296.21|4294.21|4296.21|4294.21|4295.21|4293.21|113
1635920700000|2021-11-03 06:25:00|4296.71|4294.71|4296.21|4294.21|4297.71|4295.71|4296.21|4294.21|159
1635921000000|2021-11-03 06:30:00|4296.41|4294.41|4294.21|4292.21|4296.41|4294.41|4294.21|4292.21|144
1635921300000|2021-11-03 06:35:00|4294.41|4292.41|4293.21|4291.21|4294.71|4292.71|4293.21|4291.21|204
1635921600000|2021-11-03 06:40:00|4292.71|4290.71|4292.71|4290.71|4292.91|4290.91|4292.71|4290.71|70
1635921900000|2021-11-03 06:45:00|4292.21|4290.21|4291.71|4289.71|4292.21|4290.21|4291.71|4289.71|111
1635922200000|2021-11-03 06:50:00|4291.91|4289.91|4292.71|4290.71|4293.21|4291.21|4291.71|4289.71|177
1635922500000|2021-11-03 06:55:00|4292.91|4290.91|4294.21|4292.21|4294.21|4292.21|4292.41|4290.41|268
1635922800000|2021-11-03 07:00:00|4293.96|4292.46|4292.46|4290.96|4293.96|4292.46|4290.46|4288.96|1602
1635923100000|2021-11-03 07:05:00|4292.66|4291.16|4291.96|4290.46|4292.96|4291.46|4290.46|4288.96|242
1635923400000|2021-11-03 07:10:00|4292.46|4290.96|4289.46|4287.96|4292.46|4290.96|4288.96|4287.46|544
1635923700000|2021-11-03 07:15:00|4288.96|4287.46|4289.46|4287.96|4289.96|4288.46|4288.46|4286.96|653
1635924000000|2021-11-03 07:20:00|4289.96|4288.46|4290.96|4289.46|4290.96|4289.46|4289.46|4287.96|588
1635924300000|2021-11-03 07:25:00|4290.46|4288.96|4290.96|4289.46|4291.46|4289.96|4289.46|4287.96|296
1635924600000|2021-11-03 07:30:00|4290.46|4288.96|4290.66|4289.16|4291.46|4289.96|4290.46|4288.96|488
1635924900000|2021-11-03 07:35:00|4290.46|4288.96|4288.96|4287.46|4291.46|4289.96|4288.96|4287.46|282
1635925200000|2021-11-03 07:40:00|4289.46|4287.96|4288.96|4287.46|4290.46|4288.96|4288.96|4287.46|510
1635925500000|2021-11-03 07:45:00|4289.16|4287.66|4289.46|4287.96|4289.96|4288.46|4288.46|4286.96|741
1635925800000|2021-11-03 07:50:00|4289.96|4288.46|4292.46|4290.96|4292.96|4291.46|4289.96|4288.46|886
1635926100000|2021-11-03 07:55:00|4292.96|4291.46|4292.96|4291.46|4294.96|4293.46|4291.46|4289.96|1187
1635926400000|2021-11-03 08:00:00|4292.46|4290.96|4296.16|4294.66|4297.96|4296.46|4290.96|4289.46|7582
1635926700000|2021-11-03 08:05:00|4295.96|4294.46|4297.46|4295.96|4299.46|4297.96|4293.96|4292.46|5418
1635927000000|2021-11-03 08:10:00|4297.96|4296.46|4296.66|4295.16|4298.46|4296.96|4294.96|4293.46|4015
1635927300000|2021-11-03 08:15:00|4296.46|4294.96|4299.95|4298.45|4300.45|4298.95|4295.66|4294.16|3268
1635927600000|2021-11-03 08:20:00|4300.45|4298.95|4301.95|4300.45|4302.45|4300.95|4299.95|4298.45|3885
1635927900000|2021-11-03 08:25:00|4301.45|4299.95|4300.45|4298.95|4301.95|4300.45|4299.45|4297.95|2655
1635928200000|2021-11-03 08:30:00|4299.95|4298.45|4297.45|4295.95|4300.95|4299.45|4296.95|4295.45|3452
1635928500000|2021-11-03 08:35:00|4296.95|4295.45|4295.45|4293.95|4297.45|4295.95|4294.95|4293.45|2333
1635928800000|2021-11-03 08:40:00|4295.8|4294.3|4295.8|4294.3|4296.8|4295.3|4295.3|4293.8|2299
1635929100000|2021-11-03 08:45:00|4295.3|4293.8|4294.8|4293.3|4296.8|4295.3|4294.3|4292.8|2696
1635929400000|2021-11-03 08:50:00|4295.3|4293.8|4294.3|4292.8|4296.8|4295.3|4293.8|4292.3|2602
1635929700000|2021-11-03 08:55:00|4294.8|4293.3|4296.8|4295.3|4297.8|4296.3|4294.8|4293.3|3434
1635930000000|2021-11-03 09:00:00|4296.3|4294.8|4296.8|4295.3|4296.8|4295.3|4295.3|4293.8|1598
1635930300000|2021-11-03 09:05:00|4296.3|4294.8|4297.8|4296.3|4297.8|4296.3|4295.8|4294.3|1945
1635930600000|2021-11-03 09:10:00|4298.3|4296.8|4298.3|4296.8|4299.8|4298.3|4297.8|4296.3|2459
1635930900000|2021-11-03 09:15:00|4297.8|4296.3|4296.8|4295.3|4299|4297.5|4296.8|4295.3|5052
1635931200000|2021-11-03 09:20:00|4297.3|4295.8|4294.8|4293.3|4297.8|4296.3|4294.8|4293.3|1319
1635931500000|2021-11-03 09:25:00|4295.3|4293.8|4293.8|4292.3|4295.3|4293.8|4293.3|4291.8|3169
1635931800000|2021-11-03 09:30:00|4294.3|4292.8|4294.3|4292.8|4294.8|4293.3|4293.3|4291.8|2389
1635932100000|2021-11-03 09:35:00|4293.8|4292.3|4293.3|4291.8|4294.3|4292.8|4292.8|4291.3|3132
1635932400000|2021-11-03 09:40:00|4293.8|4292.3|4292.8|4291.3|4294.3|4292.8|4292.8|4291.3|1502
1635932700000|2021-11-03 09:45:00|4293.3|4291.8|4292.3|4290.8|4293.8|4292.3|4292.3|4290.8|4562
1635933000000|2021-11-03 09:50:00|4292.8|4291.3|4293.3|4291.8|4293.8|4292.3|4292.3|4290.8|1228
1635933300000|2021-11-03 09:55:00|4293.8|4292.3|4296.3|4294.8|4296.8|4295.3|4293.3|4291.8|3320
1635933600000|2021-11-03 10:00:00|4296.5|4295|4299.3|4297.8|4299.8|4298.3|4296|4294.5|4262
1635933900000|2021-11-03 10:05:00|4299.8|4298.3|4296.3|4294.8|4299.8|4298.3|4295.3|4293.8|3927
1635934200000|2021-11-03 10:10:00|4296.8|4295.3|4295.5|4294|4298.3|4296.8|4295.3|4293.8|1384
1635934500000|2021-11-03 10:15:00|4295.3|4293.8|4294.8|4293.3|4297.3|4295.8|4294.8|4293.3|2595
1635934800000|2021-11-03 10:20:00|4295.3|4293.8|4293.8|4292.3|4295.3|4293.8|4293.3|4291.8|3163
1635935100000|2021-11-03 10:25:00|4294.3|4292.8|4295.3|4293.8|4295.8|4294.3|4294.3|4292.8|1897
1635935400000|2021-11-03 10:30:00|4294.8|4293.3|4294.8|4293.3|4295.8|4294.3|4293.3|4291.8|1022
1635935700000|2021-11-03 10:35:00|4294.3|4292.8|4295.8|4294.3|4295.8|4294.3|4294.3|4292.8|1486
1635936000000|2021-11-03 10:40:00|4296|4294.5|4296.3|4294.8|4296.3|4294.8|4294.3|4292.8|14259
1635936300000|2021-11-03 10:45:00|4295.8|4294.3|4295.8|4294.3|4297.3|4295.8|4295.3|4293.8|1674
1635936600000|2021-11-03 10:50:00|4296.3|4294.8|4296.3|4294.8|4297.3|4295.8|4295.8|4294.3|770
1635936900000|2021-11-03 10:55:00|4295.8|4294.3|4297.8|4296.3|4298.3|4296.8|4295.8|4294.3|2958
1635937200000|2021-11-03 11:00:00|4297.5|4296|4295.8|4294.3|4297.8|4296.3|4295.3|4293.8|1006
1635937500000|2021-11-03 11:05:00|4295.3|4293.8|4294.8|4293.3|4295.8|4294.3|4294.3|4292.8|938
1635937800000|2021-11-03 11:10:00|4294.3|4292.8|4296.3|4294.8|4296.8|4295.3|4294.3|4292.8|721
1635938100000|2021-11-03 11:15:00|4296.5|4295|4296.8|4295.3|4297.3|4295.8|4295.8|4294.3|1222
1635938400000|2021-11-03 11:20:00|4297.3|4295.8|4298.3|4296.8|4298.3|4296.8|4296.3|4294.8|2077
1635938700000|2021-11-03 11:25:00|4298.5|4297|4300.3|4298.8|4300.3|4298.8|4297.8|4296.3|2621
1635939000000|2021-11-03 11:30:00|4300|4298.5|4300.8|4299.3|4301.3|4299.8|4299.8|4298.3|4012
1635939300000|2021-11-03 11:35:00|4301|4299.5|4303.3|4301.8|4303.3|4301.8|4300.8|4299.3|3606
1635939600000|2021-11-03 11:40:00|4303.8|4302.3|4305.3|4303.8|4305.3|4303.8|4303.8|4302.3|3425
1635939900000|2021-11-03 11:45:00|4305.8|4304.3|4305.8|4304.3|4305.8|4304.3|4304.3|4302.8|5709
1635940200000|2021-11-03 11:50:00|4306.3|4304.8|4305.3|4303.8|4306.8|4305.3|4305.3|4303.8|2476
1635940500000|2021-11-03 11:55:00|4305.8|4304.3|4305.3|4303.8|4306.3|4304.8|4304.8|4303.3|2338
1635940800000|2021-11-03 12:00:00|4304.8|4303.3|4305.8|4304.3|4305.8|4304.3|4304.8|4303.3|4078
1635941100000|2021-11-03 12:05:00|4305.3|4303.8|4304.8|4303.3|4305.3|4303.8|4303.8|4302.3|4345
1635941400000|2021-11-03 12:10:00|4305.3|4303.8|4304.3|4302.8|4305.3|4303.8|4304.3|4302.8|1925
1635941700000|2021-11-03 12:15:00|4304.5|4303|4304|4302.5|4305.3|4303.8|4303.3|4301.8|7168
1635942000000|2021-11-03 12:20:00|4303.8|4302.3|4302.3|4300.8|4304.3|4302.8|4301.8|4300.3|2315
1635942300000|2021-11-03 12:25:00|4302.8|4301.3|4301.8|4300.3|4302.8|4301.3|4301.3|4299.8|2855
1635942600000|2021-11-03 12:30:00|4301.3|4299.8|4299.3|4297.8|4301.3|4299.8|4298.8|4297.3|4910
1635942900000|2021-11-03 12:35:00|4299.8|4298.3|4300.3|4298.8|4300.8|4299.3|4298.8|4297.3|2365
1635943200000|2021-11-03 12:40:00|4299.95|4298.45|4298.45|4296.95|4300.45|4298.95|4298.45|4296.95|2393
1635943500000|2021-11-03 12:45:00|4297.95|4296.45|4299.45|4297.95|4299.95|4298.45|4297.95|4296.45|4952
1635943800000|2021-11-03 12:50:00|4298.95|4297.45|4298.45|4296.95|4299.95|4298.45|4298.45|4296.95|1939
1635944100000|2021-11-03 12:55:00|4297.95|4296.45|4298.95|4297.45|4299.45|4297.95|4297.95|4296.45|1569
1635944400000|2021-11-03 13:00:00|4299.45|4297.95|4299.45|4297.95|4299.95|4298.45|4298.45|4296.95|1593
1635944700000|2021-11-03 13:05:00|4299.95|4298.45|4301.45|4299.95|4301.45|4299.95|4299.95|4298.45|2125
1635945000000|2021-11-03 13:10:00|4300.95|4299.45|4302.45|4300.95|4303.45|4301.95|4300.45|4298.95|3960
1635945300000|2021-11-03 13:15:00|4301.95|4300.45|4302.95|4301.45|4303.45|4301.95|4301.45|4299.95|3618
1635945600000|2021-11-03 13:20:00|4303.45|4301.95|4302.45|4300.95|4303.45|4301.95|4301.95|4300.45|1143
1635945900000|2021-11-03 13:25:00|4302.95|4301.45|4303.95|4302.45|4304.65|4303.15|4302.95|4301.45|2085
1635946200000|2021-11-03 13:30:00|4303.45|4301.95|4302.95|4301.45|4303.95|4302.45|4301.45|4299.95|3864
1635946500000|2021-11-03 13:35:00|4302.45|4300.95|4301.95|4300.45|4302.95|4301.45|4299.65|4298.15|3142
1635946800000|2021-11-03 13:40:00|4301.45|4299.95|4300.45|4298.95|4301.65|4300.15|4300.45|4298.95|1807
1635947100000|2021-11-03 13:45:00|4300.95|4299.45|4301.95|4300.45|4302.95|4301.45|4300.95|4299.45|2784
1635947400000|2021-11-03 13:50:00|4302.45|4300.95|4301.45|4299.95|4302.45|4300.95|4300.95|4299.45|3645
1635947700000|2021-11-03 13:55:00|4301.95|4300.45|4300.95|4299.45|4303.45|4301.95|4300.95|4299.45|2236
1635948000000|2021-11-03 14:00:00|4301.45|4299.95|4299.95|4298.45|4301.95|4300.45|4299.45|4297.95|2378
1635948300000|2021-11-03 14:05:00|4300.15|4298.65|4300.95|4299.45|4302.45|4300.95|4299.95|4298.45|1495
1635948600000|2021-11-03 14:10:00|4301.45|4299.95|4302.45|4300.95|4302.95|4301.45|4300.45|4298.95|3876
1635948900000|2021-11-03 14:15:00|4301.95|4300.45|4303.45|4301.95|4303.95|4302.45|4301.45|4299.95|3582
1635949200000|2021-11-03 14:20:00|4302.95|4301.45|4302.95|4301.45|4303.95|4302.45|4302.45|4300.95|3106
1635949500000|2021-11-03 14:25:00|4303.45|4301.95|4301.95|4300.45|4303.45|4301.95|4301.95|4300.45|2335
1635949800000|2021-11-03 14:30:00|4301.45|4299.95|4301.45|4299.95|4301.95|4300.45|4300.95|4299.45|2549
1635950100000|2021-11-03 14:35:00|4301.65|4300.15|4303.95|4302.45|4303.95|4302.45|4299.95|4298.45|6402
1635950400000|2021-11-03 14:40:00|4304.45|4302.95|4305.95|4304.45|4305.95|4304.45|4303.95|4302.45|3053
1635950700000|2021-11-03 14:45:00|4305.45|4303.95|4305.95|4304.45|4306.95|4305.45|4305.45|4303.95|21401
1635951000000|2021-11-03 14:50:00|4306.15|4304.65|4306.45|4304.95|4306.95|4305.45|4305.45|4303.95|2225
1635951300000|2021-11-03 14:55:00|4306.95|4305.45|4306.45|4304.95|4306.95|4305.45|4305.45|4303.95|2488
1635951600000|2021-11-03 15:00:00|4306.65|4305.15|4306.45|4304.95|4306.95|4305.45|4305.45|4303.95|2356
1635951900000|2021-11-03 15:05:00|4305.95|4304.45|4301.45|4299.95|4305.95|4304.45|4300.95|4299.45|8680
1635952200000|2021-11-03 15:10:00|4301.47|4299.97|4303.47|4301.97|4304.47|4302.97|4300.47|4298.97|4281
1635952500000|2021-11-03 15:15:00|4303.97|4302.47|4303.47|4301.97|4304.97|4303.47|4303.47|4301.97|1677
1635952800000|2021-11-03 15:20:00|4303.97|4302.47|4299.97|4298.47|4304.97|4303.47|4299.47|4297.97|7121
1635953100000|2021-11-03 15:25:00|4299.47|4297.97|4300.47|4298.97|4301.97|4300.47|4299.47|4297.97|3322
1635953400000|2021-11-03 15:30:00|4299.97|4298.47|4302.47|4300.97|4303.47|4301.97|4299.97|4298.47|11554
1635953700000|2021-11-03 15:35:00|4302.97|4301.47|4303.47|4301.97|4303.97|4302.47|4302.47|4300.97|3126
1635954000000|2021-11-03 15:40:00|4302.97|4301.47|4303.97|4302.47|4304.47|4302.97|4299.97|4298.47|5685
1635954300000|2021-11-03 15:45:00|4304.47|4302.97|4304.97|4303.47|4304.97|4303.47|4304.17|4302.67|5650
1635954600000|2021-11-03 15:50:00|4305.17|4303.67|4305.47|4303.97|4305.97|4304.47|4304.97|4303.47|10731
1635954900000|2021-11-03 15:55:00|4305.67|4304.17|4307.97|4306.47|4308.47|4306.97|4305.67|4304.17|13651
1635955200000|2021-11-03 16:00:00|4307.67|4306.17|4308.47|4306.97|4309.47|4307.97|4307.47|4305.97|4856
1635955500000|2021-11-03 16:05:00|4308.97|4307.47|4309.97|4308.47|4310.97|4309.47|4308.97|4307.47|5212
1635955800000|2021-11-03 16:10:00|4310.47|4308.97|4309.97|4308.47|4310.47|4308.97|4307.97|4306.47|4357
1635956100000|2021-11-03 16:15:00|4309.47|4307.97|4307.97|4306.47|4309.97|4308.47|4306.47|4304.97|6145
1635956400000|2021-11-03 16:20:00|4308.47|4306.97|4307.97|4306.47|4308.47|4306.97|4306.47|4304.97|11271
1635956700000|2021-11-03 16:25:00|4307.47|4305.97|4308.97|4307.47|4309.47|4307.97|4306.97|4305.47|16590
1635957000000|2021-11-03 16:30:00|4308.47|4306.97|4310.47|4308.97|4310.47|4308.97|4307.47|4305.97|16321
1635957300000|2021-11-03 16:35:00|4310.67|4309.17|4312.47|4310.97|4312.47|4310.97|4309.97|4308.47|17398
1635957600000|2021-11-03 16:40:00|4312.97|4311.47|4312.97|4311.47|4312.97|4311.47|4311.47|4309.97|9327
1635957900000|2021-11-03 16:45:00|4312.47|4310.97|4311.97|4310.47|4312.97|4311.47|4311.97|4310.47|3468
1635958200000|2021-11-03 16:50:00|4311.67|4310.17|4311.97|4310.47|4311.97|4310.47|4311.47|4309.97|3071
1635958500000|2021-11-03 16:55:00|4311.47|4309.97|4311.47|4309.97|4311.97|4310.47|4310.97|4309.47|5636
1635958800000|2021-11-03 17:00:00|4311.67|4310.17|4310.97|4309.47|4311.97|4310.47|4310.47|4308.97|1976
1635959100000|2021-11-03 17:05:00|4311.17|4309.67|4311.97|4310.47|4312.47|4310.97|4310.97|4309.47|1926
1635959400000|2021-11-03 17:10:00|4312.47|4310.97|4311.47|4309.97|4312.47|4310.97|4310.97|4309.47|684
1635959700000|2021-11-03 17:15:00|4311.17|4309.67|4310.97|4309.47|4311.47|4309.97|4310.47|4308.97|2018
1635960000000|2021-11-03 17:20:00|4311.17|4309.67|4310.97|4309.47|4311.47|4309.97|4310.97|4309.47|710
1635960300000|2021-11-03 17:25:00|4311.47|4309.97|4312.47|4310.97|4312.47|4310.97|4311.47|4309.97|1457
1635960600000|2021-11-03 17:30:00|4311.97|4310.47|4312.47|4310.97|4312.47|4310.97|4311.97|4310.47|1458
1635960900000|2021-11-03 17:35:00|4311.97|4310.47|4312.47|4310.97|4312.47|4310.97|4311.47|4309.97|415
1635961200000|2021-11-03 17:40:00|4311.97|4310.47|4312.97|4311.47|4312.97|4311.47|4311.97|4310.47|1136
1635961500000|2021-11-03 17:45:00|4312.47|4310.97|4311.47|4309.97|4312.47|4310.97|4310.47|4308.97|1318
1635961800000|2021-11-03 17:50:00|4310.97|4309.47|4311.97|4310.47|4311.97|4310.47|4310.97|4309.47|596
1635962100000|2021-11-03 17:55:00|4311.47|4309.97|4309.67|4308.17|4311.47|4309.97|4309.47|4307.97|1149
1635962400000|2021-11-03 18:00:00|4309.47|4307.97|4318.17|4316.67|4319.97|4318.47|4309.17|4307.67|5033
1635962700000|2021-11-03 18:05:00|4318.47|4316.97|4316.47|4314.97|4318.97|4317.47|4314.97|4313.47|1583
1635963000000|2021-11-03 18:10:00|4315.97|4314.47|4315.47|4313.97|4317.17|4315.67|4314.47|4312.97|1131
1635963300000|2021-11-03 18:15:00|4315.67|4314.17|4318.97|4317.47|4318.97|4317.47|4314.97|4313.47|810
1635963600000|2021-11-03 18:20:00|4318.47|4316.97|4319.97|4318.47|4320.47|4318.97|4317.97|4316.47|1289
1635963900000|2021-11-03 18:25:00|4320.47|4318.97|4317.97|4316.47|4320.47|4318.97|4317.47|4315.97|794
1635964200000|2021-11-03 18:30:00|4318.47|4316.97|4318.97|4317.47|4319.97|4318.47|4317.97|4316.47|1232
1635964500000|2021-11-03 18:35:00|4319.47|4317.97|4319.47|4317.97|4320.47|4318.97|4317.97|4316.47|1304
1635964800000|2021-11-03 18:40:00|4319.97|4318.47|4321.47|4319.97|4321.97|4320.47|4318.97|4317.47|1383
1635965100000|2021-11-03 18:45:00|4321.17|4319.67|4325.97|4324.47|4326.97|4325.47|4321.17|4319.67|3438
1635965400000|2021-11-03 18:50:00|4326.17|4324.67|4327.47|4325.97|4327.97|4326.47|4325.47|4323.97|2484
1635965700000|2021-11-03 18:55:00|4327.97|4326.47|4326.97|4325.47|4328.47|4326.97|4326.97|4325.47|1566
1635966000000|2021-11-03 19:00:00|4327.17|4325.67|4328.47|4326.97|4329.47|4327.97|4326.97|4325.47|1722
1635966300000|2021-11-03 19:05:00|4327.97|4326.47|4329.47|4327.97|4330.47|4328.97|4327.97|4326.47|2307
1635966600000|2021-11-03 19:10:00|4329.97|4328.47|4329.47|4327.97|4330.47|4328.97|4328.97|4327.47|955
1635966900000|2021-11-03 19:15:00|4329.97|4328.47|4328.97|4327.47|4330.47|4328.97|4328.97|4327.47|1022
1635967200000|2021-11-03 19:20:00|4329.47|4327.97|4329.97|4328.47|4330.17|4328.67|4327.97|4326.47|826
1635967500000|2021-11-03 19:25:00|4330.17|4328.67|4330.47|4328.97|4330.47|4328.97|4328.97|4327.47|461
1635967800000|2021-11-03 19:30:00|4330.67|4329.17|4330.97|4329.47|4331.97|4330.47|4329.97|4328.47|726
1635968100000|2021-11-03 19:35:00|4330.67|4329.17|4329.97|4328.47|4330.97|4329.47|4328.97|4327.47|1044
1635968400000|2021-11-03 19:40:00|4330.47|4328.97|4331.47|4329.97|4331.47|4329.97|4329.97|4328.47|1000
1635968700000|2021-11-03 19:45:00|4331.97|4330.47|4331.97|4330.47|4332.47|4330.97|4331.47|4329.97|1472
1635969000000|2021-11-03 19:50:00|4331.47|4329.97|4330.47|4328.97|4331.47|4329.97|4329.47|4327.97|2565
1635969300000|2021-11-03 19:55:00|4329.97|4328.47|4331.47|4329.97|4331.97|4330.47|4329.97|4328.47|3506
1635969600000|2021-11-03 20:00:00|4331.17|4329.67|4330.47|4328.97|4331.47|4329.97|4330.17|4328.67|522
1635969900000|2021-11-03 20:05:00|4330.97|4329.47|4330.97|4329.47|4331.47|4329.97|4330.97|4329.47|241
1635970200000|2021-11-03 20:10:00|4331.47|4329.97|4331.67|4330.17|4331.97|4330.47|4331.47|4329.97|216
1635970500000|2021-11-03 20:15:00|4331.47|4329.97|4331.97|4330.47|4331.97|4330.47|4331.47|4329.97|44
1635970800000|2021-11-03 20:20:00|4331.47|4329.97|4332.47|4330.97|4332.47|4330.97|4331.47|4329.97|157
1635971100000|2021-11-03 20:25:00|4331.97|4330.47|4331.97|4330.47|4331.97|4330.47|4331.47|4329.97|177
1635971400000|2021-11-03 20:30:00|4331.47|4329.97|4332.47|4330.97|4332.47|4330.97|4331.47|4329.97|309
1635971700000|2021-11-03 20:35:00|4332.97|4331.47|4332.47|4330.97|4332.97|4331.47|4332.47|4330.97|255
1635972000000|2021-11-03 20:40:00|4332.97|4331.47|4331.97|4330.47|4332.97|4331.47|4331.97|4330.47|131
1635972300000|2021-11-03 20:45:00|4331.67|4330.17|4332.97|4331.47|4332.97|4331.47|4331.47|4329.97|296
1635972600000|2021-11-03 20:50:00|4332.67|4331.17|4332.47|4330.97|4332.97|4331.47|4332.47|4330.97|220
1635972900000|2021-11-03 20:55:00|4331.97|4330.47|4332.47|4330.97|4332.67|4331.17|4331.97|4330.47|514
1635973200000|2021-11-03 21:00:00|4333.42|4330.42|4333.52|4330.52|4333.82|4330.82|4333.32|4330.32|3
1635973500000|2021-11-03 21:05:00|4333.62|4330.62|4334.02|4331.02|4334.12|4331.12|4333.62|4330.62|0
1635973800000|2021-11-03 21:10:00|4333.82|4330.82|4334.02|4331.02|4334.12|4331.12|4333.82|4330.82|0
1635974100000|2021-11-03 21:15:00|4333.82|4330.82|4333.82|4330.82|4333.92|4330.92|4333.72|4330.72|0
1635974400000|2021-11-03 21:20:00|4333.92|4330.92|4334.22|4331.22|4334.22|4331.22|4333.82|4330.82|0
1635974700000|2021-11-03 21:25:00|4334.12|4331.12|4333.92|4330.92|4334.22|4331.22|4333.92|4330.92|0
1635975000000|2021-11-03 21:30:00|4334.02|4331.02|4333.92|4330.92|4334.02|4331.02|4333.92|4330.92|0
1635975600000|2021-11-03 21:40:00|4334.12|4331.12|4334.02|4331.02|4334.32|4331.32|4333.92|4330.92|0
1635975900000|2021-11-03 21:45:00|4334.12|4331.12|4333.92|4330.92|4334.22|4331.22|4333.92|4330.92|0
1635976500000|2021-11-03 21:55:00|4333.82|4330.82|4333.82|4330.82|4333.92|4330.92|4333.72|4330.72|0
1635976800000|2021-11-03 22:00:00|4333.42|4330.42|4334.42|4331.42|4334.92|4331.92|4333.22|4330.22|0
1635977100000|2021-11-03 22:05:00|4334.72|4331.72|4335.42|4332.42|4335.62|4332.62|4334.42|4331.42|0
1635977400000|2021-11-03 22:10:00|4335.62|4332.62|4335.82|4332.82|4336.32|4333.32|4335.12|4332.12|0
1635977700000|2021-11-03 22:15:00|4336.12|4333.12|4336.32|4333.32|4337.02|4334.02|4335.82|4332.82|0
1635978000000|2021-11-03 22:20:00|4336.42|4333.42|4335.82|4332.82|4336.52|4333.52|4335.82|4332.82|0
1635978300000|2021-11-03 22:25:00|4335.62|4332.62|4335.62|4332.62|4336.12|4333.12|4335.62|4332.62|0
1635978600000|2021-11-03 22:30:00|4335.82|4332.82|4336.12|4333.12|4336.52|4333.52|4335.62|4332.62|0
1635978900000|2021-11-03 22:35:00|4335.82|4332.82|4335.42|4332.42|4336.12|4333.12|4335.42|4332.42|0
1635979200000|2021-11-03 22:40:00|4335.62|4332.62|4336.32|4333.32|4336.32|4333.32|4335.52|4332.52|0
1635979500000|2021-11-03 22:45:00|4336.52|4333.52|4337.22|4334.22|4337.22|4334.22|4336.32|4333.32|0
1635979800000|2021-11-03 22:50:00|4337.02|4334.02|4337.02|4334.02|4337.22|4334.22|4336.52|4333.52|0
1635980100000|2021-11-03 22:55:00|4336.82|4333.82|4336.82|4333.82|4337.22|4334.22|4336.82|4333.82|0
1635980400000|2021-11-03 23:00:00|4337.02|4334.02|4337.72|4334.72|4338.62|4335.62|4336.82|4333.82|0
1635980700000|2021-11-03 23:05:00|4337.52|4334.52|4340.72|4337.72|4341.22|4338.22|4337.52|4334.52|0
1635981000000|2021-11-03 23:10:00|4340.52|4337.52|4338.42|4335.42|4340.72|4337.72|4337.92|4334.92|0
1635981300000|2021-11-03 23:15:00|4338.22|4335.22|4338.62|4335.62|4338.82|4335.82|4337.92|4334.92|0
1635981600000|2021-11-03 23:20:00|4338.82|4335.82|4338.42|4335.42|4339.12|4336.12|4337.92|4334.92|0
1635981900000|2021-11-03 23:25:00|4338.22|4335.22|4338.62|4335.62|4339.12|4336.12|4338.22|4335.22|0
1635982200000|2021-11-03 23:30:00|4338.72|4335.72|4338.42|4335.42|4338.82|4335.82|4337.52|4334.52|0
1635982500000|2021-11-03 23:35:00|4338.52|4335.52|4338.62|4335.62|4338.62|4335.62|4337.92|4334.92|0
1635982800000|2021-11-03 23:40:00|4338.22|4335.22|4338.42|4335.42|4338.82|4335.82|4338.22|4335.22|0
1635983100000|2021-11-03 23:45:00|4338.52|4335.52|4339.52|4336.52|4339.82|4336.82|4338.52|4335.52|0
1635983400000|2021-11-03 23:50:00|4339.82|4336.82|4339.52|4336.52|4340.02|4337.02|4339.12|4336.12|0
1635983700000|2021-11-03 23:55:00|4339.32|4336.32|4340.22|4337.22|4340.52|4337.52|4339.12|4336.12|0
1635984000000|2021-11-04 00:00:00|4340.02|4337.02|4337.92|4334.92|4340.02|4337.02|4337.72|4334.72|0
1635984300000|2021-11-04 00:05:00|4338.22|4335.22|4337.92|4334.92|4338.42|4335.42|4337.52|4334.52|0
1635984600000|2021-11-04 00:10:00|4338.22|4335.22|4334.22|4331.22|4338.22|4335.22|4334.22|4331.22|0
1635984900000|2021-11-04 00:15:00|4334.02|4331.02|4333.92|4331.92|4335.42|4333.42|4333.72|4331.02|1039
1635985200000|2021-11-04 00:20:00|4333.72|4331.72|4334.22|4332.22|4334.72|4332.72|4333.72|4331.72|208
1635985500000|2021-11-04 00:25:00|4333.92|4331.92|4333.72|4331.72|4334.72|4332.72|4333.22|4331.22|172
1635985800000|2021-11-04 00:30:00|4333.22|4331.22|4333.22|4331.22|4334.22|4332.22|4333.22|4331.22|100
1635986100000|2021-11-04 00:35:00|4332.72|4330.72|4331.22|4329.22|4332.72|4330.72|4330.72|4328.72|241
1635986400000|2021-11-04 00:40:00|4330.72|4328.72|4331.72|4329.72|4331.72|4329.72|4330.72|4328.72|101
1635986700000|2021-11-04 00:45:00|4331.22|4329.22|4332.72|4330.72|4332.72|4330.72|4331.22|4329.22|72
1635987000000|2021-11-04 00:50:00|4332.22|4330.22|4332.72|4330.72|4332.72|4330.72|4332.22|4330.22|37
1635987300000|2021-11-04 00:55:00|4332.22|4330.22|4332.22|4330.22|4332.42|4330.42|4332.22|4330.22|13
1635987600000|2021-11-04 01:00:00|4331.72|4329.72|4331.22|4329.22|4331.72|4329.72|4330.72|4328.72|173
1635987900000|2021-11-04 01:05:00|4331.42|4329.42|4332.22|4330.22|4332.22|4330.22|4331.22|4329.22|35
1635988200000|2021-11-04 01:10:00|4331.92|4329.92|4331.92|4329.92|4332.22|4330.22|4331.42|4329.42|55
1635988500000|2021-11-04 01:15:00|4332.22|4330.22|4331.72|4329.72|4332.22|4330.22|4330.72|4328.72|102
1635988800000|2021-11-04 01:20:00|4331.42|4329.42|4331.72|4329.72|4331.72|4329.72|4330.72|4328.72|51
1635989100000|2021-11-04 01:25:00|4331.22|4329.22|4331.72|4329.72|4332.22|4330.22|4331.22|4329.22|46
1635989400000|2021-11-04 01:30:00|4332.22|4330.22|4329.92|4327.92|4332.22|4330.22|4328.72|4326.72|567
1635989700000|2021-11-04 01:35:00|4329.72|4327.72|4329.22|4327.22|4330.72|4328.72|4328.72|4326.72|197
1635990000000|2021-11-04 01:40:00|4329.42|4327.42|4329.22|4327.22|4329.72|4327.72|4328.22|4326.22|95
1635990300000|2021-11-04 01:45:00|4329.72|4327.72|4328.72|4326.72|4330.22|4328.22|4328.22|4326.22|153
1635990600000|2021-11-04 01:50:00|4329.22|4327.22|4327.72|4325.72|4329.22|4327.22|4327.72|4325.72|46
1635990900000|2021-11-04 01:55:00|4328.22|4326.22|4327.92|4325.92|4328.72|4326.72|4327.22|4325.22|73
1635991200000|2021-11-04 02:00:00|4328.22|4326.22|4329.22|4327.22|4329.22|4327.22|4327.72|4325.72|112
1635991500000|2021-11-04 02:05:00|4328.72|4326.72|4328.92|4326.92|4329.72|4327.72|4328.72|4326.72|137
1635991800000|2021-11-04 02:10:00|4328.72|4326.72|4329.72|4327.72|4329.72|4327.72|4328.72|4326.72|32
1635992100000|2021-11-04 02:15:00|4330.22|4328.22|4329.72|4327.72|4330.22|4328.22|4329.22|4327.22|33
1635992400000|2021-11-04 02:20:00|4329.92|4327.92|4330.72|4328.72|4330.72|4328.72|4329.72|4327.72|37
1635992700000|2021-11-04 02:25:00|4330.22|4328.22|4330.22|4328.22|4330.72|4328.72|4330.22|4328.22|24
1635993000000|2021-11-04 02:30:00|4329.72|4327.72|4330.72|4328.72|4330.72|4328.72|4329.72|4327.72|46
1635993300000|2021-11-04 02:35:00|4331.22|4329.22|4330.72|4328.72|4331.22|4329.22|4330.42|4328.42|47
1635993600000|2021-11-04 02:40:00|4331.22|4329.22|4331.22|4329.22|4331.72|4329.72|4330.72|4328.72|49
1635993900000|2021-11-04 02:45:00|4331.42|4329.42|4331.22|4329.22|4331.72|4329.72|4331.22|4329.22|10
1635994200000|2021-11-04 02:50:00|4331.72|4329.72|4331.72|4329.72|4331.72|4329.72|4331.72|4329.72|16
1635994500000|2021-11-04 02:55:00|4331.42|4329.42|4331.42|4329.42|4331.42|4329.42|4330.72|4328.72|25
1635994800000|2021-11-04 03:00:00|4331.22|4329.22|4330.72|4328.72|4331.42|4329.42|4330.72|4328.72|10
1635995100000|2021-11-04 03:05:00|4330.92|4328.92|4331.22|4329.22|4331.22|4329.22|4330.72|4328.72|14
1635995400000|2021-11-04 03:10:00|4331.72|4329.72|4331.22|4329.22|4331.72|4329.72|4330.72|4328.72|27
1635995700000|2021-11-04 03:15:00|4331.72|4329.72|4331.42|4329.42|4331.72|4329.72|4331.22|4329.22|9
1635996000000|2021-11-04 03:20:00|4331.22|4329.22|4331.22|4329.22|4331.72|4329.72|4330.72|4328.72|26
1635996300000|2021-11-04 03:25:00|4330.92|4328.92|4330.72|4328.72|4331.22|4329.22|4330.72|4328.72|26
1635996600000|2021-11-04 03:30:00|4330.22|4328.22|4330.22|4328.22|4331.22|4329.22|4329.72|4327.72|51
1635996900000|2021-11-04 03:35:00|4329.92|4327.92|4330.72|4328.72|4331.22|4329.22|4329.92|4327.92|59
1635997200000|2021-11-04 03:40:00|4330.42|4328.42|4330.92|4328.92|4331.22|4329.22|4330.42|4328.42|21
1635997500000|2021-11-04 03:45:00|4330.72|4328.72|4330.72|4328.72|4331.22|4329.22|4330.72|4328.72|54
1635997800000|2021-11-04 03:50:00|4330.22|4328.22|4330.72|4328.72|4330.72|4328.72|4330.22|4328.22|35
1635998100000|2021-11-04 03:55:00|4330.42|4328.42|4330.72|4328.72|4330.72|4328.72|4330.22|4328.22|18
1635998400000|2021-11-04 04:00:00|4331.22|4329.22|4331.22|4329.22|4331.72|4329.72|4331.22|4329.22|118
1635998700000|2021-11-04 04:05:00|4331.72|4329.72|4331.72|4329.72|4331.72|4329.72|4331.22|4329.22|29
1635999000000|2021-11-04 04:10:00|4331.42|4329.42|4332.22|4330.22|4332.72|4330.72|4331.42|4329.42|68
1635999300000|2021-11-04 04:15:00|4332.72|4330.72|4332.72|4330.72|4332.72|4330.72|4332.72|4330.72|27
1635999600000|2021-11-04 04:20:00|4332.42|4330.42|4332.22|4330.22|4332.72|4330.72|4332.22|4330.22|22
1635999900000|2021-11-04 04:25:00|4332.42|4330.42|4332.72|4330.72|4332.72|4330.72|4332.22|4330.22|87
1636000200000|2021-11-04 04:30:00|4332.22|4330.22|4332.22|4330.22|4332.22|4330.22|4331.72|4329.72|49
1636000500000|2021-11-04 04:35:00|4331.72|4329.72|4332.22|4330.22|4332.72|4330.72|4331.72|4329.72|64
1636000800000|2021-11-04 04:40:00|4331.72|4329.72|4331.72|4329.72|4332.22|4330.22|4331.72|4329.72|27
1636001100000|2021-11-04 04:45:00|4331.22|4329.22|4331.22|4329.22|4331.22|4329.22|4331.22|4329.22|36
1636001400000|2021-11-04 04:50:00|4330.92|4328.92|4330.92|4328.92|4331.22|4329.22|4330.72|4328.72|54
1636001700000|2021-11-04 04:55:00|4331.22|4329.22|4331.22|4329.22|4331.22|4329.22|4330.72|4328.72|7
1636002000000|2021-11-04 05:00:00|4331.42|4329.42|4332.22|4330.22|4332.22|4330.22|4331.22|4329.22|75
1636002300000|2021-11-04 05:05:00|4331.72|4329.72|4331.72|4329.72|4332.22|4330.22|4331.72|4329.72|46
1636002600000|2021-11-04 05:10:00|4331.22|4329.22|4330.22|4328.22|4331.22|4329.22|4330.22|4328.22|162
1636002900000|2021-11-04 05:15:00|4330.42|4328.42|4330.72|4328.72|4331.22|4329.22|4330.22|4328.22|83
1636003200000|2021-11-04 05:20:00|4331.22|4329.22|4331.22|4329.22|4331.72|4329.72|4331.22|4329.22|91
1636003500000|2021-11-04 05:25:00|4331.72|4329.72|4330.72|4328.72|4331.72|4329.72|4330.72|4328.72|22
1636003800000|2021-11-04 05:30:00|4331.22|4329.22|4330.72|4328.72|4331.22|4329.22|4330.72|4328.72|29
1636004100000|2021-11-04 05:35:00|4330.22|4328.22|4329.72|4327.72|4330.22|4328.22|4329.72|4327.72|74
1636004400000|2021-11-04 05:40:00|4330.22|4328.22|4331.22|4329.22|4331.22|4329.22|4329.72|4327.72|112
1636004700000|2021-11-04 05:45:00|4330.72|4328.72|4330.72|4328.72|4330.72|4328.72|4330.72|4328.72|40
1636005000000|2021-11-04 05:50:00|4331.22|4329.22|4330.22|4328.22|4331.22|4329.22|4330.22|4328.22|209
1636005300000|2021-11-04 05:55:00|4330.72|4328.72|4330.22|4328.22|4331.22|4329.22|4330.22|4328.22|309
1636005600000|2021-11-04 06:00:00|4330.72|4328.72|4332.22|4330.22|4332.22|4330.22|4330.22|4328.22|363
1636005900000|2021-11-04 06:05:00|4332.42|4330.42|4333.42|4331.42|4334.72|4332.72|4332.42|4330.42|273
1636006200000|2021-11-04 06:10:00|4333.72|4331.72|4333.22|4331.22|4333.72|4331.72|4331.72|4329.72|151
1636006500000|2021-11-04 06:15:00|4332.92|4330.92|4332.92|4330.92|4333.72|4331.72|4332.72|4330.72|309
1636006800000|2021-11-04 06:20:00|4332.72|4330.72|4333.22|4331.22|4333.42|4331.42|4332.22|4330.22|109
1636007100000|2021-11-04 06:25:00|4333.42|4331.42|4335.72|4333.72|4335.72|4333.72|4333.42|4331.42|144
1636007400000|2021-11-04 06:30:00|4335.22|4333.22|4334.22|4332.22|4335.42|4333.42|4334.22|4332.22|220
1636007700000|2021-11-04 06:35:00|4334.72|4332.72|4335.22|4333.22|4335.22|4333.22|4334.72|4332.72|98
1636008000000|2021-11-04 06:40:00|4334.92|4332.92|4334.22|4332.22|4335.22|4333.22|4334.22|4332.22|107
1636008300000|2021-11-04 06:45:00|4334.42|4332.42|4334.22|4332.22|4334.72|4332.72|4334.22|4332.22|299
1636008600000|2021-11-04 06:50:00|4334.42|4332.42|4336.72|4334.72|4337.22|4335.22|4334.22|4332.22|390
1636008900000|2021-11-04 06:55:00|4336.42|4334.42|4336.72|4334.72|4336.72|4334.72|4334.72|4332.72|214
1636009200000|2021-11-04 07:00:00|4336.47|4334.97|4335.97|4334.47|4336.97|4335.47|4332.97|4331.47|1424
1636009500000|2021-11-04 07:05:00|4335.67|4334.17|4337.17|4335.67|4337.97|4336.47|4334.67|4333.17|1157
1636009800000|2021-11-04 07:10:00|4337.47|4335.97|4340.47|4338.97|4340.47|4338.97|4337.17|4335.67|1131
1636010100000|2021-11-04 07:15:00|4339.97|4338.47|4337.97|4336.47|4339.97|4338.47|4337.97|4336.47|698
1636010400000|2021-11-04 07:20:00|4338.47|4336.97|4335.47|4333.97|4338.47|4336.97|4334.97|4333.47|1139
1636010700000|2021-11-04 07:25:00|4335.97|4334.47|4335.47|4333.97|4335.97|4334.47|4334.97|4333.47|665
1636011000000|2021-11-04 07:30:00|4335.97|4334.47|4334.97|4333.47|4336.47|4334.97|4333.97|4332.47|388
1636011300000|2021-11-04 07:35:00|4334.67|4333.17|4335.97|4334.47|4336.17|4334.67|4334.47|4332.97|262
1636011600000|2021-11-04 07:40:00|4336.47|4334.97|4335.67|4334.17|4336.97|4335.47|4335.47|4333.97|460
1636011900000|2021-11-04 07:45:00|4335.47|4333.97|4335.47|4333.97|4336.47|4334.97|4334.97|4333.47|818
1636012200000|2021-11-04 07:50:00|4334.97|4333.47|4336.47|4334.97|4336.47|4334.97|4334.97|4333.47|840
1636012500000|2021-11-04 07:55:00|4335.97|4334.47|4334.47|4332.97|4336.47|4334.97|4333.47|4331.97|1352
1636012800000|2021-11-04 08:00:00|4333.97|4332.47|4335.97|4334.47|4336.47|4334.97|4330.97|4329.47|7516
1636013100000|2021-11-04 08:05:00|4336.47|4334.97|4333.97|4332.47|4336.97|4335.47|4333.97|4332.47|5166
1636013400000|2021-11-04 08:10:00|4334.47|4332.97|4336.97|4335.47|4336.97|4335.47|4333.47|4331.97|4790
1636013700000|2021-11-04 08:15:00|4336.47|4334.97|4338.97|4337.47|4338.97|4337.47|4335.97|4334.47|5883
1636014000000|2021-11-04 08:20:00|4338.47|4336.97|4337.47|4335.97|4341.47|4339.97|4334.47|4332.97|8261
1636014300000|2021-11-04 08:25:00|4336.97|4335.47|4329.97|4328.47|4336.97|4335.47|4329.97|4328.47|6323
1636014600000|2021-11-04 08:30:00|4330.47|4328.97|4329.47|4327.97|4332.97|4331.47|4329.47|4327.97|4077
1636014900000|2021-11-04 08:35:00|4329.97|4328.47|4329.47|4327.97|4331.47|4329.97|4327.97|4326.47|7530
1636015200000|2021-11-04 08:40:00|4329.03|4327.53|4326.03|4324.53|4330.03|4328.53|4326.03|4324.53|4788
1636015500000|2021-11-04 08:45:00|4326.53|4325.03|4327.53|4326.03|4327.53|4326.03|4325.53|4324.03|4441
1636015800000|2021-11-04 08:50:00|4327.03|4325.53|4327.03|4325.53|4328.03|4326.53|4326.53|4325.03|3719
1636016100000|2021-11-04 08:55:00|4327.53|4326.03|4328.53|4327.03|4328.53|4327.03|4327.53|4326.03|3284
1636016400000|2021-11-04 09:00:00|4329.03|4327.53|4329.03|4327.53|4330.03|4328.53|4328.03|4326.53|10861
1636016700000|2021-11-04 09:05:00|4329.53|4328.03|4329.03|4327.53|4330.53|4329.03|4328.03|4326.53|4026
1636017000000|2021-11-04 09:10:00|4329.53|4328.03|4331.53|4330.03|4332.03|4330.53|4328.03|4326.53|8630
1636017300000|2021-11-04 09:15:00|4330.53|4329.03|4329.03|4327.53|4330.53|4329.03|4329.03|4327.53|2524
1636017600000|2021-11-04 09:20:00|4328.53|4327.03|4330.53|4329.03|4331.03|4329.53|4328.03|4326.53|3587
1636017900000|2021-11-04 09:25:00|4330.23|4328.73|4330.03|4328.53|4331.03|4329.53|4329.53|4328.03|2781
1636018200000|2021-11-04 09:30:00|4329.73|4328.23|4328.53|4327.03|4330.03|4328.53|4327.53|4326.03|1983
1636018500000|2021-11-04 09:35:00|4328.03|4326.53|4326.53|4325.03|4328.53|4327.03|4326.53|4325.03|7057
1636018800000|2021-11-04 09:40:00|4326.03|4324.53|4324.53|4323.03|4326.03|4324.53|4324.53|4323.03|6329
1636019100000|2021-11-04 09:45:00|4325.03|4323.53|4325.53|4324.03|4325.53|4324.03|4324.03|4322.53|2544
1636019400000|2021-11-04 09:50:00|4326.03|4324.53|4325.53|4324.03|4326.53|4325.03|4325.03|4323.53|3363
1636019700000|2021-11-04 09:55:00|4326.03|4324.53|4327.53|4326.03|4328.03|4326.53|4326.03|4324.53|1644
1636020000000|2021-11-04 10:00:00|4327.03|4325.53|4328.53|4327.03|4329.03|4327.53|4326.03|4324.53|3810
1636020300000|2021-11-04 10:05:00|4329.03|4327.53|4328.03|4326.53|4330.03|4328.53|4326.53|4325.03|2050
1636020600000|2021-11-04 10:10:00|4327.53|4326.03|4328.53|4327.03|4329.03|4327.53|4327.03|4325.53|4200
1636020900000|2021-11-04 10:15:00|4329.03|4327.53|4327.03|4325.53|4329.53|4328.03|4327.03|4325.53|1227
1636021200000|2021-11-04 10:20:00|4327.53|4326.03|4328.53|4327.03|4329.53|4328.03|4327.03|4325.53|1611
1636021500000|2021-11-04 10:25:00|4329.03|4327.53|4330.03|4328.53|4330.53|4329.03|4328.53|4327.03|1564
1636021800000|2021-11-04 10:30:00|4329.53|4328.03|4331.03|4329.53|4331.03|4329.53|4329.53|4328.03|4693
1636022100000|2021-11-04 10:35:00|4330.53|4329.03|4332.53|4331.03|4332.53|4331.03|4330.53|4329.03|2405
1636022400000|2021-11-04 10:40:00|4332.23|4330.73|4333.03|4331.53|4333.53|4332.03|4332.03|4330.53|1634
1636022700000|2021-11-04 10:45:00|4332.53|4331.03|4332.03|4330.53|4333.03|4331.53|4332.03|4330.53|10060
1636023000000|2021-11-04 10:50:00|4332.53|4331.03|4333.03|4331.53|4333.53|4332.03|4331.53|4330.03|8865
1636023300000|2021-11-04 10:55:00|4332.53|4331.03|4332.53|4331.03|4332.53|4331.03|4331.53|4330.03|9021
1636023600000|2021-11-04 11:00:00|4332.03|4330.53|4332.03|4330.53|4333.03|4331.53|4331.53|4330.03|8195
1636023900000|2021-11-04 11:05:00|4332.23|4330.73|4331.53|4330.03|4332.53|4331.03|4330.53|4329.03|1198
1636024200000|2021-11-04 11:10:00|4331.03|4329.53|4331.03|4329.53|4332.53|4331.03|4331.03|4329.53|1693
1636024500000|2021-11-04 11:15:00|4331.53|4330.03|4330.53|4329.03|4332.03|4330.53|4330.23|4328.73|1965
1636024800000|2021-11-04 11:20:00|4330.03|4328.53|4332.03|4330.53|4332.03|4330.53|4330.03|4328.53|1485
1636025100000|2021-11-04 11:25:00|4331.53|4330.03|4331.03|4329.53|4332.03|4330.53|4331.03|4329.53|1957
1636025400000|2021-11-04 11:30:00|4331.53|4330.03|4331.53|4330.03|4331.53|4330.03|4330.53|4329.03|6632
1636025700000|2021-11-04 11:35:00|4331.03|4329.53|4331.03|4329.53|4331.03|4329.53|4329.53|4328.03|1299
1636026000000|2021-11-04 11:40:00|4330.53|4329.03|4330.53|4329.03|4331.03|4329.53|4330.03|4328.53|1561
1636026300000|2021-11-04 11:45:00|4330.03|4328.53|4330.03|4328.53|4330.53|4329.03|4329.53|4328.03|1268
1636026600000|2021-11-04 11:50:00|4330.53|4329.03|4329.03|4327.53|4330.53|4329.03|4329.03|4327.53|2100
1636026900000|2021-11-04 11:55:00|4328.53|4327.03|4327.53|4326.03|4329.53|4328.03|4327.53|4326.03|2347
1636027200000|2021-11-04 12:00:00|4327.03|4325.53|4331.53|4330.03|4334.53|4333.03|4326.73|4325.23|8789
1636027500000|2021-11-04 12:05:00|4331.03|4329.53|4333.03|4331.53|4333.53|4332.03|4330.03|4328.53|4359
1636027800000|2021-11-04 12:10:00|4333.53|4332.03|4335.03|4333.53|4335.03|4333.53|4332.53|4331.03|2905
1636028100000|2021-11-04 12:15:00|4334.53|4333.03|4332.53|4331.03|4335.53|4334.03|4332.53|4331.03|1728
1636028400000|2021-11-04 12:20:00|4332.03|4330.53|4330.03|4328.53|4332.53|4331.03|4329.53|4328.03|2015
1636028700000|2021-11-04 12:25:00|4329.53|4328.03|4330.53|4329.03|4331.53|4330.03|4329.53|4328.03|1803
1636029000000|2021-11-04 12:30:00|4330.23|4328.73|4330.53|4329.03|4331.03|4329.53|4329.53|4328.03|1262
1636029300000|2021-11-04 12:35:00|4330.03|4328.53|4331.03|4329.53|4332.03|4330.53|4330.03|4328.53|1429
1636029600000|2021-11-04 12:40:00|4331.63|4330.13|4330.13|4328.63|4332.13|4330.63|4329.63|4328.13|1793
1636029900000|2021-11-04 12:45:00|4329.63|4328.13|4331.63|4330.13|4332.63|4331.13|4329.63|4328.13|4982
1636030200000|2021-11-04 12:50:00|4331.13|4329.63|4330.13|4328.63|4332.13|4330.63|4329.63|4328.13|4382
1636030500000|2021-11-04 12:55:00|4330.63|4329.13|4328.13|4326.63|4331.13|4329.63|4328.13|4326.63|2771
1636030800000|2021-11-04 13:00:00|4328.63|4327.13|4330.13|4328.63|4330.13|4328.63|4328.13|4326.63|1831
1636031100000|2021-11-04 13:05:00|4329.63|4328.13|4330.63|4329.13|4331.63|4330.13|4329.63|4328.13|1713
1636031400000|2021-11-04 13:10:00|4331.13|4329.63|4331.13|4329.63|4331.63|4330.13|4329.63|4328.13|1457
1636031700000|2021-11-04 13:15:00|4331.63|4330.13|4332.13|4330.63|4333.13|4331.63|4330.63|4329.13|2479
1636032000000|2021-11-04 13:20:00|4332.63|4331.13|4333.13|4331.63|4333.63|4332.13|4332.13|4330.63|1668
1636032300000|2021-11-04 13:25:00|4333.63|4332.13|4331.13|4329.63|4333.63|4332.13|4331.13|4329.63|1408
1636032600000|2021-11-04 13:30:00|4331.63|4330.13|4326.63|4325.13|4331.63|4330.13|4326.13|4324.63|5191
1636032900000|2021-11-04 13:35:00|4326.13|4324.63|4324.13|4322.63|4327.63|4326.13|4323.13|4321.63|7408
1636033200000|2021-11-04 13:40:00|4323.63|4322.13|4327.13|4325.63|4328.13|4326.63|4323.63|4322.13|2595
1636033500000|2021-11-04 13:45:00|4327.33|4325.83|4327.13|4325.63|4328.13|4326.63|4325.63|4324.13|3840
1636033800000|2021-11-04 13:50:00|4326.83|4325.33|4329.63|4328.13|4330.13|4328.63|4326.63|4325.13|5106
1636034100000|2021-11-04 13:55:00|4329.13|4327.63|4331.13|4329.63|4331.63|4330.13|4329.13|4327.63|1876
1636034400000|2021-11-04 14:00:00|4330.63|4329.13|4329.63|4328.13|4332.13|4330.63|4329.63|4328.13|5179
1636034700000|2021-11-04 14:05:00|4330.13|4328.63|4332.63|4331.13|4333.13|4331.63|4329.63|4328.13|2525
1636035000000|2021-11-04 14:10:00|4333.13|4331.63|4335.13|4333.63|4335.63|4334.13|4332.63|4331.13|3175
1636035300000|2021-11-04 14:15:00|4335.63|4334.13|4335.13|4333.63|4336.63|4335.13|4334.63|4333.13|4032
1636035600000|2021-11-04 14:20:00|4335.63|4334.13|4335.63|4334.13|4335.63|4334.13|4334.63|4333.13|4057
1636035900000|2021-11-04 14:25:00|4335.13|4333.63|4335.63|4334.13|4335.63|4334.13|4333.63|4332.13|3565
1636036200000|2021-11-04 14:30:00|4335.13|4333.63|4336.63|4335.13|4336.63|4335.13|4335.13|4333.63|2068
1636036500000|2021-11-04 14:35:00|4336.13|4334.63|4335.63|4334.13|4336.63|4335.13|4334.63|4333.13|3055
1636036800000|2021-11-04 14:40:00|4335.13|4333.63|4337.13|4335.63|4337.13|4335.63|4335.13|4333.63|2993
1636037100000|2021-11-04 14:45:00|4336.63|4335.13|4337.63|4336.13|4338.63|4337.13|4336.63|4335.13|3240
1636037400000|2021-11-04 14:50:00|4337.83|4336.33|4337.63|4336.13|4338.63|4337.13|4337.13|4335.63|2992
1636037700000|2021-11-04 14:55:00|4337.13|4335.63|4335.13|4333.63|4338.13|4336.63|4334.63|4333.13|6511
1636038000000|2021-11-04 15:00:00|4334.63|4333.13|4329.63|4328.13|4334.63|4333.13|4329.63|4328.13|6548
1636038300000|2021-11-04 15:05:00|4330.13|4328.63|4330.63|4329.13|4331.63|4330.13|4328.13|4326.63|5423
1636038600000|2021-11-04 15:10:00|4330.27|4328.77|4330.77|4329.27|4332.77|4331.27|4330.27|4328.77|4571
1636038900000|2021-11-04 15:15:00|4330.97|4329.47|4332.77|4331.27|4332.77|4331.27|4329.77|4328.27|3264
1636039200000|2021-11-04 15:20:00|4332.27|4330.77|4327.77|4326.27|4332.27|4330.77|4327.27|4325.77|6831
1636039500000|2021-11-04 15:25:00|4328.27|4326.77|4328.27|4326.77|4329.77|4328.27|4328.27|4326.77|7306
1636039800000|2021-11-04 15:30:00|4327.97|4326.47|4328.77|4327.27|4330.27|4328.77|4327.27|4325.77|4083
1636040100000|2021-11-04 15:35:00|4329.27|4327.77|4330.27|4328.77|4331.27|4329.77|4328.27|4326.77|3760
1636040400000|2021-11-04 15:40:00|4330.77|4329.27|4329.27|4327.77|4330.77|4329.27|4328.77|4327.27|2942
1636040700000|2021-11-04 15:45:00|4329.77|4328.27|4327.77|4326.27|4329.77|4328.27|4327.77|4326.27|5978
1636041000000|2021-11-04 15:50:00|4327.47|4325.97|4328.77|4327.27|4328.77|4327.27|4327.27|4325.77|3045
1636041300000|2021-11-04 15:55:00|4329.27|4327.77|4333.77|4332.27|4333.77|4332.27|4329.27|4327.77|6595
1636041600000|2021-11-04 16:00:00|4333.27|4331.77|4332.77|4331.27|4334.77|4333.27|4332.27|4330.77|5770
1636041900000|2021-11-04 16:05:00|4332.97|4331.47|4333.27|4331.77|4333.27|4331.77|4332.27|4330.77|4898
1636042200000|2021-11-04 16:10:00|4332.77|4331.27|4333.77|4332.27|4334.27|4332.77|4332.77|4331.27|5383
1636042500000|2021-11-04 16:15:00|4333.47|4331.97|4332.77|4331.27|4333.77|4332.27|4332.27|4330.77|5358
1636042800000|2021-11-04 16:20:00|4333.27|4331.77|4332.27|4330.77|4334.27|4332.77|4332.27|4330.77|7462
1636043100000|2021-11-04 16:25:00|4332.77|4331.27|4332.27|4330.77|4332.77|4331.27|4330.27|4328.77|12508
1636043400000|2021-11-04 16:30:00|4331.77|4330.27|4333.27|4331.77|4333.27|4331.77|4329.27|4327.77|28144
1636043700000|2021-11-04 16:35:00|4333.77|4332.27|4334.77|4333.27|4335.77|4334.27|4332.27|4330.77|12337
1636044000000|2021-11-04 16:40:00|4335.27|4333.77|4335.77|4334.27|4335.77|4334.27|4333.77|4332.27|4955
1636044300000|2021-11-04 16:45:00|4336.27|4334.77|4336.27|4334.77|4336.77|4335.27|4335.27|4333.77|7318
1636044600000|2021-11-04 16:50:00|4336.77|4335.27|4334.77|4333.27|4336.77|4335.27|4334.27|4332.77|9715
1636044900000|2021-11-04 16:55:00|4335.27|4333.77|4337.27|4335.77|4337.27|4335.77|4334.77|4333.27|2053
1636045200000|2021-11-04 17:00:00|4336.77|4335.27|4336.27|4334.77|4337.77|4336.27|4335.77|4334.27|4274
1636045500000|2021-11-04 17:05:00|4335.77|4334.27|4337.77|4336.27|4338.27|4336.77|4335.77|4334.27|1322
1636045800000|2021-11-04 17:10:00|4337.97|4336.47|4338.27|4336.77|4338.77|4337.27|4337.77|4336.27|2194
1636046100000|2021-11-04 17:15:00|4337.77|4336.27|4338.77|4337.27|4338.77|4337.27|4337.27|4335.77|2088
1636046400000|2021-11-04 17:20:00|4338.27|4336.77|4337.77|4336.27|4338.77|4337.27|4336.47|4334.97|1286
1636046700000|2021-11-04 17:25:00|4337.27|4335.77|4338.27|4336.77|4338.27|4336.77|4337.27|4335.77|603
1636047000000|2021-11-04 17:30:00|4338.47|4336.97|4336.77|4335.27|4338.77|4337.27|4336.27|4334.77|1008
1636047300000|2021-11-04 17:35:00|4336.47|4334.97|4337.27|4335.77|4337.27|4335.77|4335.77|4334.27|990
1636047600000|2021-11-04 17:40:00|4336.77|4335.27|4338.27|4336.77|4338.27|4336.77|4336.77|4335.27|550
1636047900000|2021-11-04 17:45:00|4337.77|4336.27|4337.27|4335.77|4338.27|4336.77|4336.77|4335.27|1274
1636048200000|2021-11-04 17:50:00|4337.77|4336.27|4337.27|4335.77|4337.77|4336.27|4336.27|4334.77|524
1636048500000|2021-11-04 17:55:00|4337.77|4336.27|4338.27|4336.77|4338.77|4337.27|4337.77|4336.27|845
1636048800000|2021-11-04 18:00:00|4337.77|4336.27|4333.77|4332.27|4337.77|4336.27|4333.77|4332.27|924
1636049100000|2021-11-04 18:05:00|4334.27|4332.77|4335.77|4334.27|4335.77|4334.27|4333.77|4332.27|1972
1636049400000|2021-11-04 18:10:00|4335.27|4333.77|4335.27|4333.77|4335.77|4334.27|4334.77|4333.27|1594
1636049700000|2021-11-04 18:15:00|4334.77|4333.27|4334.77|4333.27|4335.27|4333.77|4333.77|4332.27|1817
1636050000000|2021-11-04 18:20:00|4335.27|4333.77|4335.27|4333.77|4335.27|4333.77|4334.77|4333.27|1622
1636050300000|2021-11-04 18:25:00|4334.77|4333.27|4334.77|4333.27|4335.77|4334.27|4334.77|4333.27|1187
1636050600000|2021-11-04 18:30:00|4335.27|4333.77|4335.27|4333.77|4335.27|4333.77|4334.27|4332.77|1537
1636050900000|2021-11-04 18:35:00|4334.77|4333.27|4335.77|4334.27|4335.77|4334.27|4334.77|4333.27|1834
1636051200000|2021-11-04 18:40:00|4336.27|4334.77|4337.27|4335.77|4337.27|4335.77|4335.77|4334.27|1403
1636051500000|2021-11-04 18:45:00|4337.77|4336.27|4337.77|4336.27|4338.27|4336.77|4337.27|4335.77|514
1636051800000|2021-11-04 18:50:00|4338.27|4336.77|4338.27|4336.77|4338.77|4337.27|4337.27|4335.77|562
1636052100000|2021-11-04 18:55:00|4338.47|4336.97|4337.27|4335.77|4338.77|4337.27|4336.77|4335.27|655
1636052400000|2021-11-04 19:00:00|4336.77|4335.27|4337.77|4336.27|4338.77|4337.27|4336.27|4334.77|841
1636052700000|2021-11-04 19:05:00|4337.27|4335.77|4337.27|4335.77|4338.27|4336.77|4336.77|4335.27|1281
1636053000000|2021-11-04 19:10:00|4337.77|4336.27|4338.77|4337.27|4339.27|4337.77|4337.77|4336.27|770
1636053300000|2021-11-04 19:15:00|4339.27|4337.77|4339.27|4337.77|4339.27|4337.77|4338.27|4336.77|458
1636053600000|2021-11-04 19:20:00|4339.77|4338.27|4340.27|4338.77|4340.77|4339.27|4339.77|4338.27|1454
1636053900000|2021-11-04 19:25:00|4340.77|4339.27|4339.27|4337.77|4340.77|4339.27|4339.27|4337.77|653
1636054200000|2021-11-04 19:30:00|4339.77|4338.27|4340.77|4339.27|4340.77|4339.27|4339.77|4338.27|1038
1636054500000|2021-11-04 19:35:00|4340.27|4338.77|4339.27|4337.77|4340.27|4338.77|4339.27|4337.77|983
1636054800000|2021-11-04 19:40:00|4339.77|4338.27|4337.27|4335.77|4339.77|4338.27|4335.77|4334.27|2100
1636055100000|2021-11-04 19:45:00|4336.77|4335.27|4338.77|4337.27|4339.27|4337.77|4336.77|4335.27|2046
1636055400000|2021-11-04 19:50:00|4339.27|4337.77|4340.27|4338.77|4340.27|4338.77|4338.77|4337.27|1912
1636055700000|2021-11-04 19:55:00|4339.77|4338.27|4339.97|4338.47|4341.27|4339.77|4338.27|4336.77|8684
1636056000000|2021-11-04 20:00:00|4340.27|4338.77|4337.77|4336.27|4340.27|4338.77|4337.77|4336.27|1572
1636056300000|2021-11-04 20:05:00|4337.27|4335.77|4337.27|4335.77|4337.77|4336.27|4337.27|4335.77|425
1636056600000|2021-11-04 20:10:00|4336.77|4335.27|4338.27|4336.77|4338.27|4336.77|4336.47|4334.97|737
1636056900000|2021-11-04 20:15:00|4338.47|4336.97|4338.27|4336.77|4338.77|4337.27|4338.27|4336.77|37
1636057200000|2021-11-04 20:20:00|4337.77|4336.27|4337.77|4336.27|4337.77|4336.27|4337.27|4335.77|291
1636057500000|2021-11-04 20:25:00|4338.27|4336.77|4338.27|4336.77|4338.27|4336.77|4338.27|4336.77|129
1636057800000|2021-11-04 20:30:00|4337.97|4336.47|4339.27|4337.77|4339.27|4337.77|4337.97|4336.47|173
1636058100000|2021-11-04 20:35:00|4339.47|4337.97|4338.77|4337.27|4339.77|4338.27|4338.27|4336.77|96
1636058400000|2021-11-04 20:40:00|4338.47|4336.97|4338.27|4336.77|4338.77|4337.27|4338.27|4336.77|27
1636058700000|2021-11-04 20:45:00|4337.97|4336.47|4337.77|4336.27|4338.27|4336.77|4337.77|4336.27|184
1636059000000|2021-11-04 20:50:00|4338.27|4336.77|4337.27|4335.77|4338.27|4336.77|4337.27|4335.77|152
1636059300000|2021-11-04 20:55:00|4336.77|4335.27|4336.77|4335.27|4336.77|4335.27|4336.27|4334.77|942
1636059600000|2021-11-04 21:00:00|4337.02|4334.02|4336.92|4333.92|4337.22|4334.22|4336.92|4333.92|37
1636059900000|2021-11-04 21:05:00|4336.82|4333.82|4337.02|4334.02|4337.02|4334.02|4336.72|4333.72|0
1636060200000|2021-11-04 21:10:00|4336.82|4333.82|4337.32|4334.32|4337.42|4334.42|4336.82|4333.82|0
1636061100000|2021-11-04 21:25:00|4337.42|4334.42|4337.32|4334.32|4337.42|4334.42|4337.32|4334.32|0
1636061400000|2021-11-04 21:30:00|4337.42|4334.42|4337.42|4334.42|4337.42|4334.42|4337.32|4334.32|0
1636061700000|2021-11-04 21:35:00|4337.32|4334.32|4337.62|4334.62|4337.62|4334.62|4337.32|4334.32|0
1636062000000|2021-11-04 21:40:00|4336.52|4333.52|4337.22|4334.22|4337.22|4334.22|4336.52|4333.52|0
1636062300000|2021-11-04 21:45:00|4337.02|4334.02|4337.22|4334.22|4337.22|4334.22|4337.02|4334.02|0
1636062600000|2021-11-04 21:50:00|4337.02|4334.02|4337.22|4334.22|4337.22|4334.22|4337.02|4334.02|0
1636062900000|2021-11-04 21:55:00|4337.02|4334.02|4336.62|4333.62|4337.22|4334.22|4336.62|4333.62|0
1636063200000|2021-11-04 22:00:00|4336.02|4333.02|4335.52|4332.52|4336.62|4333.62|4334.72|4331.72|0
1636063500000|2021-11-04 22:05:00|4335.32|4332.32|4335.52|4332.52|4335.72|4332.72|4335.22|4332.22|0
1636063800000|2021-11-04 22:10:00|4335.72|4332.72|4336.42|4333.42|4336.42|4333.42|4335.72|4332.72|0
1636064100000|2021-11-04 22:15:00|4336.32|4333.32|4337.32|4334.32|4337.32|4334.32|4335.92|4332.92|0
1636064400000|2021-11-04 22:20:00|4336.92|4333.92|4338.52|4335.52|4338.52|4335.52|4336.92|4333.92|0
1636064700000|2021-11-04 22:25:00|4338.72|4335.72|4338.92|4335.92|4339.92|4336.92|4338.72|4335.72|0
1636065000000|2021-11-04 22:30:00|4339.22|4336.22|4338.72|4335.72|4339.62|4336.62|4338.52|4335.52|0
1636065300000|2021-11-04 22:35:00|4338.92|4335.92|4338.72|4335.72|4339.62|4336.62|4338.72|4335.72|0
1636065600000|2021-11-04 22:40:00|4338.52|4335.52|4338.02|4335.02|4338.52|4335.52|4337.82|4334.82|0
1636065900000|2021-11-04 22:45:00|4338.22|4335.22|4339.22|4336.22|4339.22|4336.22|4338.02|4335.02|0
1636066200000|2021-11-04 22:50:00|4339.42|4336.42|4338.52|4335.52|4339.62|4336.62|4338.22|4335.22|0
1636066500000|2021-11-04 22:55:00|4338.72|4335.72|4338.92|4335.92|4339.22|4336.22|4338.72|4335.72|0
1636066800000|2021-11-04 23:00:00|4339.22|4336.22|4338.72|4335.72|4339.22|4336.22|4338.22|4335.22|0
1636067100000|2021-11-04 23:05:00|4338.62|4335.62|4339.42|4336.42|4339.42|4336.42|4338.52|4335.52|0
1636067400000|2021-11-04 23:10:00|4339.22|4336.22|4338.92|4335.92|4339.42|4336.42|4338.92|4335.92|0
1636067700000|2021-11-04 23:15:00|4338.72|4335.72|4338.42|4335.42|4338.72|4335.72|4338.22|4335.22|0
1636068000000|2021-11-04 23:20:00|4338.22|4335.22|4338.02|4335.02|4338.22|4335.22|4337.62|4334.62|0
1636068300000|2021-11-04 23:25:00|4338.22|4335.22|4337.62|4334.62|4338.22|4335.22|4337.32|4334.32|0
1636068600000|2021-11-04 23:30:00|4337.82|4334.82|4339.22|4336.22|4339.42|4336.42|4337.32|4334.32|0
1636068900000|2021-11-04 23:35:00|4339.42|4336.42|4338.52|4335.52|4339.42|4336.42|4338.22|4335.22|0
1636069200000|2021-11-04 23:40:00|4338.22|4335.22|4338.92|4335.92|4339.42|4336.42|4338.22|4335.22|0
1636069500000|2021-11-04 23:45:00|4339.22|4336.22|4339.42|4336.42|4339.62|4336.62|4339.22|4336.22|0
1636069800000|2021-11-04 23:50:00|4339.62|4336.62|4341.02|4338.02|4341.02|4338.02|4339.62|4336.62|0
1636070100000|2021-11-04 23:55:00|4341.32|4338.32|4341.02|4338.02|4341.32|4338.32|4340.32|4337.32|0
1636070400000|2021-11-05 00:00:00|4340.82|4337.82|4339.92|4336.92|4340.82|4337.82|4339.62|4336.62|0
1636070700000|2021-11-05 00:05:00|4340.12|4337.12|4339.42|4336.42|4340.32|4337.32|4338.72|4335.72|0
1636071000000|2021-11-05 00:10:00|4339.32|4336.32|4338.52|4335.52|4339.62|4336.62|4338.22|4335.22|0
1636071300000|2021-11-05 00:15:00|4338.72|4335.72|4339.02|4337.02|4340.72|4338.72|4338.02|4335.52|365
1636071600000|2021-11-05 00:20:00|4338.72|4336.72|4337.52|4335.52|4339.02|4337.02|4336.52|4334.52|299
1636071900000|2021-11-05 00:25:00|4337.02|4335.02|4336.02|4334.02|4337.52|4335.52|4335.02|4333.02|226
1636072200000|2021-11-05 00:30:00|4335.52|4333.52|4334.02|4332.02|4336.02|4334.02|4334.02|4332.02|127
1636072500000|2021-11-05 00:35:00|4333.02|4331.02|4334.02|4332.02|4334.02|4332.02|4333.02|4331.02|124
1636072800000|2021-11-05 00:40:00|4333.52|4331.52|4334.52|4332.52|4334.52|4332.52|4333.02|4331.02|123
1636073100000|2021-11-05 00:45:00|4335.02|4333.02|4336.02|4334.02|4336.52|4334.52|4334.02|4332.02|123
1636073400000|2021-11-05 00:50:00|4336.22|4334.22|4336.52|4334.52|4336.52|4334.52|4335.22|4333.22|195
1636073700000|2021-11-05 00:55:00|4337.02|4335.02|4337.52|4335.52|4337.72|4335.72|4337.02|4335.02|124
1636074000000|2021-11-05 01:00:00|4338.02|4336.02|4334.02|4332.02|4338.02|4336.02|4334.02|4332.02|169
1636074300000|2021-11-05 01:05:00|4333.72|4331.72|4335.52|4333.52|4336.52|4334.52|4333.52|4331.52|169
1636074600000|2021-11-05 01:10:00|4336.02|4334.02|4336.22|4334.22|4337.72|4335.72|4336.02|4334.02|144
1636074900000|2021-11-05 01:15:00|4336.52|4334.52|4337.72|4335.72|4338.02|4336.02|4336.52|4334.52|88
1636075200000|2021-11-05 01:20:00|4337.52|4335.52|4338.52|4336.52|4338.52|4336.52|4337.02|4335.02|103
1636075500000|2021-11-05 01:25:00|4338.02|4336.02|4337.02|4335.02|4338.52|4336.52|4336.52|4334.52|97
1636075800000|2021-11-05 01:30:00|4336.52|4334.52|4334.02|4332.02|4337.02|4335.02|4333.52|4331.52|187
1636076100000|2021-11-05 01:35:00|4334.22|4332.22|4333.02|4331.02|4335.52|4333.52|4331.72|4329.72|107
1636076400000|2021-11-05 01:40:00|4333.22|4331.22|4334.02|4332.02|4334.52|4332.52|4333.02|4331.02|76
1636076700000|2021-11-05 01:45:00|4334.22|4332.22|4335.52|4333.52|4336.02|4334.02|4333.72|4331.72|65
1636077000000|2021-11-05 01:50:00|4336.02|4334.02|4335.52|4333.52|4336.52|4334.52|4335.02|4333.02|41
1636077300000|2021-11-05 01:55:00|4335.02|4333.02|4334.52|4332.52|4335.02|4333.02|4333.52|4331.52|86
1636077600000|2021-11-05 02:00:00|4334.02|4332.02|4335.52|4333.52|4335.52|4333.52|4333.52|4331.52|63
1636077900000|2021-11-05 02:05:00|4336.02|4334.02|4336.52|4334.52|4337.02|4335.02|4335.52|4333.52|113
1636078200000|2021-11-05 02:10:00|4336.72|4334.72|4336.52|4334.52|4337.52|4335.52|4336.52|4334.52|62
1636078500000|2021-11-05 02:15:00|4337.02|4335.02|4337.02|4335.02|4337.02|4335.02|4336.02|4334.02|38
1636078800000|2021-11-05 02:20:00|4336.52|4334.52|4337.02|4335.02|4337.02|4335.02|4336.52|4334.52|27
1636079100000|2021-11-05 02:25:00|4337.52|4335.52|4338.52|4336.52|4338.52|4336.52|4337.52|4335.52|108
1636079400000|2021-11-05 02:30:00|4338.02|4336.02|4337.52|4335.52|4338.02|4336.02|4337.52|4335.52|58
1636079700000|2021-11-05 02:35:00|4337.02|4335.02|4338.52|4336.52|4338.52|4336.52|4337.02|4335.02|29
1636080000000|2021-11-05 02:40:00|4339.02|4337.02|4339.52|4337.52|4339.52|4337.52|4339.02|4337.02|88
1636080300000|2021-11-05 02:45:00|4339.02|4337.02|4339.02|4337.02|4340.52|4338.52|4338.52|4336.52|67
1636080600000|2021-11-05 02:50:00|4339.52|4337.52|4339.52|4337.52|4340.02|4338.02|4339.02|4337.02|61
1636080900000|2021-11-05 02:55:00|4339.72|4337.72|4339.02|4337.02|4340.02|4338.02|4339.02|4337.02|44
1636081200000|2021-11-05 03:00:00|4339.52|4337.52|4339.02|4337.02|4339.52|4337.52|4338.52|4336.52|71
1636081500000|2021-11-05 03:05:00|4338.72|4336.72|4339.02|4337.02|4339.22|4337.22|4338.02|4336.02|80
1636081800000|2021-11-05 03:10:00|4338.52|4336.52|4339.02|4337.02|4339.02|4337.02|4338.52|4336.52|68
1636082100000|2021-11-05 03:15:00|4338.72|4336.72|4338.52|4336.52|4339.02|4337.02|4338.02|4336.02|57
1636082400000|2021-11-05 03:20:00|4338.02|4336.02|4336.52|4334.52|4338.02|4336.02|4336.52|4334.52|36
1636082700000|2021-11-05 03:25:00|4337.02|4335.02|4336.52|4334.52|4337.02|4335.02|4336.52|4334.52|73
1636083000000|2021-11-05 03:30:00|4337.02|4335.02|4337.02|4335.02|4337.02|4335.02|4336.02|4334.02|59
1636083300000|2021-11-05 03:35:00|4336.72|4334.72|4337.02|4335.02|4337.02|4335.02|4336.52|4334.52|61
1636083600000|2021-11-05 03:40:00|4336.52|4334.52|4334.52|4332.52|4336.52|4334.52|4333.52|4331.52|95
1636083900000|2021-11-05 03:45:00|4334.22|4332.22|4337.52|4335.52|4337.52|4335.52|4334.02|4332.02|133
1636084200000|2021-11-05 03:50:00|4337.22|4335.22|4337.52|4335.52|4338.02|4336.02|4337.02|4335.02|55
1636084500000|2021-11-05 03:55:00|4337.72|4335.72|4337.52|4335.52|4338.02|4336.02|4337.52|4335.52|36
1636084800000|2021-11-05 04:00:00|4337.22|4335.22|4337.52|4335.52|4337.52|4335.52|4337.02|4335.02|39
1636085100000|2021-11-05 04:05:00|4337.02|4335.02|4338.52|4336.52|4338.52|4336.52|4337.02|4335.02|39
1636085400000|2021-11-05 04:10:00|4338.02|4336.02|4338.22|4336.22|4338.52|4336.52|4338.02|4336.02|34
1636085700000|2021-11-05 04:15:00|4338.52|4336.52|4338.22|4336.22|4338.52|4336.52|4338.02|4336.02|18
1636086000000|2021-11-05 04:20:00|4338.52|4336.52|4338.02|4336.02|4338.52|4336.52|4338.02|4336.02|21
1636086300000|2021-11-05 04:25:00|||||||||17
1636086600000|2021-11-05 04:30:00|4338.52|4336.52|4337.52|4335.52|4338.52|4336.52|4337.52|4335.52|49
1636086900000|2021-11-05 04:35:00|4338.02|4336.02|4338.02|4336.02|4338.02|4336.02|4337.52|4335.52|36
1636087200000|2021-11-05 04:40:00|4337.72|4335.72|4337.22|4335.22|4337.72|4335.72|4337.02|4335.02|8
1636087500000|2021-11-05 04:45:00|4337.52|4335.52|4337.52|4335.52|4338.02|4336.02|4337.22|4335.22|9
1636087800000|2021-11-05 04:50:00|4337.02|4335.02|4337.52|4335.52|4337.52|4335.52|4337.02|4335.02|10
1636088100000|2021-11-05 04:55:00|4337.22|4335.22|4337.02|4335.02|4337.52|4335.52|4337.02|4335.02|62
1636088400000|2021-11-05 05:00:00|4336.52|4334.52|4336.02|4334.02|4337.02|4335.02|4336.02|4334.02|57
1636088700000|2021-11-05 05:05:00|4335.52|4333.52|4335.52|4333.52|4335.52|4333.52|4335.02|4333.02|36
1636089000000|2021-11-05 05:10:00|4335.02|4333.02|4336.02|4334.02|4336.02|4334.02|4335.02|4333.02|23
1636089300000|2021-11-05 05:15:00|4335.52|4333.52|4336.02|4334.02|4336.02|4334.02|4335.52|4333.52|57
1636089600000|2021-11-05 05:20:00|4335.72|4333.72|4335.52|4333.52|4336.02|4334.02|4335.52|4333.52|5
1636089900000|2021-11-05 05:25:00|4336.02|4334.02|4335.72|4333.72|4336.02|4334.02|4335.02|4333.02|78
1636090200000|2021-11-05 05:30:00|4336.02|4334.02|4335.52|4333.52|4336.52|4334.52|4335.52|4333.52|26
1636090500000|2021-11-05 05:35:00|4336.02|4334.02|4336.02|4334.02|4336.02|4334.02|4335.52|4333.52|22
1636090800000|2021-11-05 05:40:00|4335.52|4333.52|4335.52|4333.52|4336.02|4334.02|4335.52|4333.52|28
1636091100000|2021-11-05 05:45:00|4335.02|4333.02|4335.02|4333.02|4335.02|4333.02|4334.52|4332.52|22
1636091400000|2021-11-05 05:50:00|4335.52|4333.52|4335.02|4333.02|4336.02|4334.02|4335.02|4333.02|12
1636091700000|2021-11-05 05:55:00|4334.52|4332.52|4334.52|4332.52|4335.02|4333.02|4334.02|4332.02|43
1636092000000|2021-11-05 06:00:00|4335.02|4333.02|4335.52|4333.52|4336.02|4334.02|4334.02|4332.02|127
1636092300000|2021-11-05 06:05:00|4335.02|4333.02|4336.52|4334.52|4336.52|4334.52|4335.02|4333.02|220
1636092600000|2021-11-05 06:10:00|4337.02|4335.02|4337.02|4335.02|4337.52|4335.52|4335.52|4333.52|160
1636092900000|2021-11-05 06:15:00|4336.52|4334.52|4337.02|4335.02|4337.02|4335.02|4336.02|4334.02|49
1636093200000|2021-11-05 06:20:00|4336.52|4334.52|4336.02|4334.02|4336.52|4334.52|4335.52|4333.52|131
1636093500000|2021-11-05 06:25:00|4336.52|4334.52|4336.02|4334.02|4336.52|4334.52|4336.02|4334.02|45
1636093800000|2021-11-05 06:30:00|4335.72|4333.72|4335.72|4333.72|4336.52|4334.52|4335.52|4333.52|58
1636094100000|2021-11-05 06:35:00|4336.02|4334.02|4334.52|4332.52|4336.02|4334.02|4334.52|4332.52|239
1636094400000|2021-11-05 06:40:00|4335.02|4333.02|4334.52|4332.52|4335.02|4333.02|4334.52|4332.52|27
1636094700000|2021-11-05 06:45:00|4334.02|4332.02|4333.52|4331.52|4334.52|4332.52|4333.52|4331.52|76
1636095000000|2021-11-05 06:50:00|4334.02|4332.02|4333.52|4331.52|4334.02|4332.02|4333.52|4331.52|39
1636095300000|2021-11-05 06:55:00|4333.02|4331.02|4334.22|4332.22|4334.52|4332.52|4333.02|4331.02|127
1636095600000|2021-11-05 07:00:00|4333.97|4332.47|4332.27|4330.77|4334.27|4332.77|4331.27|4329.77|1083
1636095900000|2021-11-05 07:05:00|4332.77|4331.27|4333.27|4331.77|4333.77|4332.27|4332.27|4330.77|764
1636096200000|2021-11-05 07:10:00|4332.77|4331.27|4331.27|4329.77|4333.77|4332.27|4331.27|4329.77|927
1636096500000|2021-11-05 07:15:00|4331.77|4330.27|4330.77|4329.27|4332.97|4331.47|4330.77|4329.27|1057
1636096800000|2021-11-05 07:20:00|4330.27|4328.77|4331.27|4329.77|4331.47|4329.97|4330.27|4328.77|845
1636097100000|2021-11-05 07:25:00|4330.77|4329.27|4327.77|4326.27|4330.77|4329.27|4327.27|4325.77|1172
1636097400000|2021-11-05 07:30:00|4327.47|4325.97|4326.77|4325.27|4327.77|4326.27|4326.27|4324.77|1269
1636097700000|2021-11-05 07:35:00|4326.47|4324.97|4326.77|4325.27|4327.47|4325.97|4325.27|4323.77|2423
1636098000000|2021-11-05 07:40:00|4327.27|4325.77|4328.77|4327.27|4328.97|4327.47|4326.77|4325.27|989
1636098300000|2021-11-05 07:45:00|4328.97|4327.47|4329.27|4327.77|4330.27|4328.77|4328.27|4326.77|1009
1636098600000|2021-11-05 07:50:00|4329.47|4327.97|4331.77|4330.27|4331.77|4330.27|4329.27|4327.77|1508
1636098900000|2021-11-05 07:55:00|4331.97|4330.47|4332.77|4331.27|4333.77|4332.27|4330.97|4329.47|2406
1636099200000|2021-11-05 08:00:00|4334.27|4332.77|4338.27|4336.77|4338.77|4337.27|4332.27|4330.77|7892
1636099500000|2021-11-05 08:05:00|4337.77|4336.27|4340.27|4338.77|4340.77|4339.27|4337.27|4335.77|5444
1636099800000|2021-11-05 08:10:00|4339.77|4338.27|4341.27|4339.77|4341.77|4340.27|4337.27|4335.77|14747
1636100100000|2021-11-05 08:15:00|4341.77|4340.27|4342.27|4340.77|4343.27|4341.77|4340.27|4338.77|8277
1636100400000|2021-11-05 08:20:00|4341.47|4339.97|4345.77|4344.27|4345.77|4344.27|4340.27|4338.77|4569
1636100700000|2021-11-05 08:25:00|4345.27|4343.77|4342.77|4341.27|4346.27|4344.77|4340.27|4338.77|9426
1636101000000|2021-11-05 08:30:00|4343.27|4341.77|4344.77|4343.27|4344.77|4343.27|4342.27|4340.77|5164
1636101300000|2021-11-05 08:35:00|4344.27|4342.77|4343.27|4341.77|4345.27|4343.77|4343.27|4341.77|5118
1636101600000|2021-11-05 08:40:00|4343.84|4342.34|4342.34|4340.84|4343.84|4342.34|4340.34|4338.84|3369
1636101900000|2021-11-05 08:45:00|4341.84|4340.34|4342.84|4341.34|4343.34|4341.84|4341.84|4340.34|2022
1636102200000|2021-11-05 08:50:00|4343.34|4341.84|4344.34|4342.84|4344.84|4343.34|4341.84|4340.34|2648
1636102500000|2021-11-05 08:55:00|4344.54|4343.04|4339.84|4338.34|4344.84|4343.34|4338.34|4336.84|5414
1636102800000|2021-11-05 09:00:00|4340.34|4338.84|4343.84|4342.34|4344.84|4343.34|4340.34|4338.84|2558
1636103100000|2021-11-05 09:05:00|4344.34|4342.84|4345.34|4343.84|4345.34|4343.84|4342.84|4341.34|2810
1636103400000|2021-11-05 09:10:00|4344.84|4343.34|4347.34|4345.84|4347.34|4345.84|4344.84|4343.34|4160
1636103700000|2021-11-05 09:15:00|4347.04|4345.54|4347.34|4345.84|4348.84|4347.34|4347.04|4345.54|4087
1636104000000|2021-11-05 09:20:00|4347.84|4346.34|4346.84|4345.34|4347.84|4346.34|4345.84|4344.34|1300
1636104300000|2021-11-05 09:25:00|4347.04|4345.54|4348.34|4346.84|4349.84|4348.34|4346.84|4345.34|2431
1636104600000|2021-11-05 09:30:00|4348.84|4347.34|4350.34|4348.84|4351.84|4350.34|4348.84|4347.34|3262
1636104900000|2021-11-05 09:35:00|4350.54|4349.04|4347.84|4346.34|4350.84|4349.34|4347.34|4345.84|3746
1636105200000|2021-11-05 09:40:00|4348.34|4346.84|4348.34|4346.84|4350.34|4348.84|4347.84|4346.34|2075
1636105500000|2021-11-05 09:45:00|4348.84|4347.34|4350.84|4349.34|4350.84|4349.34|4348.84|4347.34|2484
1636105800000|2021-11-05 09:50:00|4351.34|4349.84|4352.34|4350.84|4353.84|4352.34|4351.34|4349.84|3293
1636106100000|2021-11-05 09:55:00|4352.84|4351.34|4353.34|4351.84|4353.84|4352.34|4351.84|4350.34|2918
1636106400000|2021-11-05 10:00:00|4353.84|4352.34|4351.34|4349.84|4354.34|4352.84|4351.34|4349.84|3359
1636106700000|2021-11-05 10:05:00|4350.84|4349.34|4352.34|4350.84|4352.84|4351.34|4350.84|4349.34|3069
1636107000000|2021-11-05 10:10:00|4352.84|4351.34|4352.34|4350.84|4352.84|4351.34|4351.34|4349.84|3385
1636107300000|2021-11-05 10:15:00|4351.84|4350.34|4351.84|4350.34|4352.84|4351.34|4350.84|4349.34|2100
1636107600000|2021-11-05 10:20:00|4352.34|4350.84|4353.34|4351.84|4353.34|4351.84|4352.34|4350.84|3158
1636107900000|2021-11-05 10:25:00|4352.84|4351.34|4352.84|4351.34|4353.84|4352.34|4352.34|4350.84|2209
1636108200000|2021-11-05 10:30:00|4352.34|4350.84|4352.84|4351.34|4352.84|4351.34|4350.34|4348.84|3189
1636108500000|2021-11-05 10:35:00|4352.34|4350.84|4353.34|4351.84|4354.34|4352.84|4352.34|4350.84|13865
1636108800000|2021-11-05 10:40:00|4353.84|4352.34|4353.34|4351.84|4353.84|4352.34|4353.34|4351.84|3185
1636109100000|2021-11-05 10:45:00|4352.84|4351.34|4355.84|4354.34|4355.84|4354.34|4352.84|4351.34|4178
1636109400000|2021-11-05 10:50:00|4356.34|4354.84|4359.34|4357.84|4359.84|4358.34|4355.84|4354.34|15220
1636109700000|2021-11-05 10:55:00|4359.84|4358.34|4361.34|4359.84|4361.84|4360.34|4358.84|4357.34|23290
1636110000000|2021-11-05 11:00:00|4361.84|4360.34|4362.84|4361.34|4363.34|4361.84|4358.84|4357.34|9467
1636110300000|2021-11-05 11:05:00|4362.34|4360.84|4362.84|4361.34|4363.84|4362.34|4361.84|4360.34|3680
1636110600000|2021-11-05 11:10:00|4363.34|4361.84|4363.34|4361.84|4365.84|4364.34|4360.84|4359.34|10099
1636110900000|2021-11-05 11:15:00|4363.04|4361.54|4363.34|4361.84|4363.84|4362.34|4361.84|4360.34|5030
1636111200000|2021-11-05 11:20:00|4363.84|4362.34|4364.84|4363.34|4365.84|4364.34|4363.34|4361.84|5273
1636111500000|2021-11-05 11:25:00|4364.34|4362.84|4360.34|4358.84|4365.84|4364.34|4359.34|4357.84|5306
1636111800000|2021-11-05 11:30:00|4360.54|4359.04|4361.34|4359.84|4363.34|4361.84|4360.34|4358.84|5318
1636112100000|2021-11-05 11:35:00|4361.84|4360.34|4362.84|4361.34|4363.84|4362.34|4361.34|4359.84|3321
1636112400000|2021-11-05 11:40:00|4363.34|4361.84|4362.84|4361.34|4364.34|4362.84|4362.54|4361.04|3207
1636112700000|2021-11-05 11:45:00|4363.34|4361.84|4361.84|4360.34|4363.34|4361.84|4360.34|4358.84|2562
1636113000000|2021-11-05 11:50:00|4361.34|4359.84|4363.34|4361.84|4364.34|4362.84|4360.84|4359.34|2157
1636113300000|2021-11-05 11:55:00|4362.84|4361.34|4363.34|4361.84|4363.84|4362.34|4361.84|4360.34|2106
1636113600000|2021-11-05 12:00:00|4363.04|4361.54|4363.34|4361.84|4364.34|4362.84|4361.34|4359.84|2797
1636113900000|2021-11-05 12:05:00|4362.84|4361.34|4362.84|4361.34|4363.34|4361.84|4362.34|4360.84|1465
1636114200000|2021-11-05 12:10:00|4363.04|4361.54|4363.34|4361.84|4363.84|4362.34|4362.84|4361.34|2364
1636114500000|2021-11-05 12:15:00|4363.04|4361.54|4361.34|4359.84|4363.34|4361.84|4361.34|4359.84|1925
1636114800000|2021-11-05 12:20:00|4361.54|4360.04|4362.84|4361.34|4362.84|4361.34|4361.54|4360.04|2292
1636115100000|2021-11-05 12:25:00|4362.34|4360.84|4362.54|4361.04|4363.34|4361.84|4361.84|4360.34|9479
1636115400000|2021-11-05 12:30:00|4362.34|4360.84|4369.84|4368.34|4370.84|4369.34|4362.34|4360.84|11046
1636115700000|2021-11-05 12:35:00|4370.34|4368.84|4370.34|4368.84|4375.84|4374.34|4369.84|4368.34|9422
1636116000000|2021-11-05 12:40:00|4369.82|4368.32|4371.82|4370.32|4373.82|4372.32|4369.02|4367.52|4314
1636116300000|2021-11-05 12:45:00|4372.32|4370.82|4373.32|4371.82|4374.32|4372.82|4371.32|4369.82|5835
1636116600000|2021-11-05 12:50:00|4373.82|4372.32|4373.82|4372.32|4374.32|4372.82|4372.32|4370.82|3109
1636116900000|2021-11-05 12:55:00|4373.32|4371.82|4374.82|4373.32|4374.82|4373.32|4372.32|4370.82|1875
1636117200000|2021-11-05 13:00:00|4375.32|4373.82|4371.32|4369.82|4375.82|4374.32|4369.32|4367.82|4923
1636117500000|2021-11-05 13:05:00|4370.82|4369.32|4371.82|4370.32|4372.32|4370.82|4370.82|4369.32|2303
1636117800000|2021-11-05 13:10:00|4372.32|4370.82|4373.32|4371.82|4373.32|4371.82|4370.82|4369.32|1786
1636118100000|2021-11-05 13:15:00|4372.82|4371.32|4372.82|4371.32|4373.82|4372.32|4372.32|4370.82|1372
1636118400000|2021-11-05 13:20:00|4373.32|4371.82|4373.32|4371.82|4373.32|4371.82|4372.32|4370.82|5244
1636118700000|2021-11-05 13:25:00|4372.82|4371.32|4373.32|4371.82|4374.32|4372.82|4372.82|4371.32|4003
1636119000000|2021-11-05 13:30:00|4373.82|4372.32|4372.82|4371.32|4374.52|4373.02|4369.82|4368.32|10168
1636119300000|2021-11-05 13:35:00|4373.02|4371.52|4374.82|4373.32|4375.32|4373.82|4372.82|4371.32|3349
1636119600000|2021-11-05 13:40:00|4375.32|4373.82|4374.82|4373.32|4375.82|4374.32|4373.82|4372.32|5614
1636119900000|2021-11-05 13:45:00|4374.32|4372.82|4374.82|4373.32|4375.32|4373.82|4372.32|4370.82|3257
1636120200000|2021-11-05 13:50:00|4374.32|4372.82|4373.82|4372.32|4375.32|4373.82|4373.32|4371.82|3969
1636120500000|2021-11-05 13:55:00|4374.32|4372.82|4373.32|4371.82|4374.32|4372.82|4372.32|4370.82|5987
1636120800000|2021-11-05 14:00:00|4372.82|4371.32|4373.32|4371.82|4374.82|4373.32|4371.82|4370.32|4341
1636121100000|2021-11-05 14:05:00|4372.82|4371.32|4372.82|4371.32|4374.32|4372.82|4371.82|4370.32|2756
1636121400000|2021-11-05 14:10:00|4372.32|4370.82|4371.02|4369.52|4373.82|4372.32|4370.82|4369.32|5113
1636121700000|2021-11-05 14:15:00|4371.32|4369.82|4367.32|4365.82|4371.82|4370.32|4367.32|4365.82|4963
1636122000000|2021-11-05 14:20:00|4367.82|4366.32|4365.32|4363.82|4367.82|4366.32|4365.32|4363.82|7491
1636122300000|2021-11-05 14:25:00|4365.52|4364.02|4362.82|4361.32|4365.82|4364.32|4362.82|4361.32|9228
1636122600000|2021-11-05 14:30:00|4363.32|4361.82|4360.32|4358.82|4363.82|4362.32|4359.82|4358.32|6265
1636122900000|2021-11-05 14:35:00|4360.52|4359.02|4362.82|4361.32|4363.82|4362.32|4360.32|4358.82|4994
1636123200000|2021-11-05 14:40:00|4363.32|4361.82|4364.82|4363.32|4364.82|4363.32|4361.32|4359.82|3965
1636123500000|2021-11-05 14:45:00|4365.32|4363.82|4365.82|4364.32|4366.32|4364.82|4364.82|4363.32|3657
1636123800000|2021-11-05 14:50:00|4365.32|4363.82|4365.82|4364.32|4367.32|4365.82|4364.82|4363.32|3787
1636124100000|2021-11-05 14:55:00|4366.32|4364.82|4366.82|4365.32|4366.82|4365.32|4362.82|4361.32|5304
1636124400000|2021-11-05 15:00:00|4366.32|4364.82|4366.32|4364.82|4366.82|4365.32|4365.32|4363.82|3300
1636124700000|2021-11-05 15:05:00|4366.82|4365.32|4365.82|4364.32|4367.82|4366.32|4365.82|4364.32|2969
1636125000000|2021-11-05 15:10:00|4366.2|4364.7|4367.2|4365.7|4367.7|4366.2|4366.2|4364.7|3211
1636125300000|2021-11-05 15:15:00|4366.7|4365.2|4368.2|4366.7|4368.7|4367.2|4366.7|4365.2|8819
1636125600000|2021-11-05 15:20:00|4368.7|4367.2|4366.7|4365.2|4369.2|4367.7|4366.7|4365.2|3654
1636125900000|2021-11-05 15:25:00|4367.2|4365.7|4365.7|4364.2|4367.7|4366.2|4365.7|4364.2|8117
1636126200000|2021-11-05 15:30:00|4366.2|4364.7|4365.2|4363.7|4367.7|4366.2|4364.7|4363.2|3335
1636126500000|2021-11-05 15:35:00|4364.7|4363.2|4365.2|4363.7|4365.2|4363.7|4363.7|4362.2|6009
1636126800000|2021-11-05 15:40:00|4365.7|4364.2|4364.2|4362.7|4365.7|4364.2|4363.2|4361.7|5037
1636127100000|2021-11-05 15:45:00|4364.7|4363.2|4363.7|4362.2|4364.7|4363.2|4363.7|4362.2|3905
1636127400000|2021-11-05 15:50:00|4363.2|4361.7|4362.2|4360.7|4363.7|4362.2|4361.7|4360.2|4309
1636127700000|2021-11-05 15:55:00|4362.7|4361.2|4361.7|4360.2|4363.7|4362.2|4361.7|4360.2|14943
1636128000000|2021-11-05 16:00:00|4362.2|4360.7|4362.2|4360.7|4363.7|4362.2|4361.7|4360.2|4876
1636128300000|2021-11-05 16:05:00|4361.7|4360.2|4361.2|4359.7|4362.2|4360.7|4360.2|4358.7|14753
1636128600000|2021-11-05 16:10:00|4360.9|4359.4|4360.7|4359.2|4362.2|4360.7|4360.7|4359.2|10122
1636128900000|2021-11-05 16:15:00|4361.2|4359.7|4359.2|4357.7|4361.2|4359.7|4359.2|4357.7|5167
1636129200000|2021-11-05 16:20:00|4359.7|4358.2|4358.2|4356.7|4360.7|4359.2|4358.2|4356.7|6125
1636129500000|2021-11-05 16:25:00|4358.7|4357.2|4358.2|4356.7|4359.7|4358.2|4356.7|4355.2|17304
1636129800000|2021-11-05 16:30:00|4358.7|4357.2|4364.2|4362.7|4364.2|4362.7|4358.2|4356.7|24414
1636130100000|2021-11-05 16:35:00|4363.7|4362.2|4360.2|4358.7|4364.7|4363.2|4359.4|4357.9|15287
1636130400000|2021-11-05 16:40:00|4360.7|4359.2|4359.2|4357.7|4360.7|4359.2|4359.2|4357.7|7794
1636130700000|2021-11-05 16:45:00|4358.7|4357.2|4358.7|4357.2|4359.2|4357.7|4357.7|4356.2|2800
1636131000000|2021-11-05 16:50:00|4358.2|4356.7|4359.2|4357.7|4359.2|4357.7|4357.7|4356.2|7464
1636131300000|2021-11-05 16:55:00|4359.7|4358.2|4358.2|4356.7|4359.7|4358.2|4357.2|4355.7|2288
1636131600000|2021-11-05 17:00:00|4357.7|4356.2|4358.7|4357.2|4359.2|4357.7|4357.2|4355.7|2894
1636131900000|2021-11-05 17:05:00|4358.2|4356.7|4355.7|4354.2|4358.2|4356.7|4355.7|4354.2|1831
1636132200000|2021-11-05 17:10:00|4355.9|4354.4|4354.7|4353.2|4356.2|4354.7|4353.7|4352.2|1407
1636132500000|2021-11-05 17:15:00|4354.2|4352.7|4355.2|4353.7|4355.7|4354.2|4354.2|4352.7|2114
1636132800000|2021-11-05 17:20:00|4354.7|4353.2|4352.7|4351.2|4355.2|4353.7|4352.7|4351.2|1446
1636133100000|2021-11-05 17:25:00|4352.2|4350.7|4348.2|4346.7|4352.7|4351.2|4347.7|4346.2|3122
1636133400000|2021-11-05 17:30:00|4348.7|4347.2|4353.2|4351.7|4354.2|4352.7|4348.7|4347.2|2648
1636133700000|2021-11-05 17:35:00|4353.7|4352.2|4351.7|4350.2|4353.7|4352.2|4351.2|4349.7|1214
1636134000000|2021-11-05 17:40:00|4352.2|4350.7|4351.2|4349.7|4352.2|4350.7|4350.2|4348.7|919
1636134300000|2021-11-05 17:45:00|4350.7|4349.2|4351.7|4350.2|4351.7|4350.2|4349.2|4347.7|1177
1636134600000|2021-11-05 17:50:00|4351.4|4349.9|4354.2|4352.7|4354.2|4352.7|4351.2|4349.7|930
1636134900000|2021-11-05 17:55:00|4353.9|4352.4|4356.2|4354.7|4356.7|4355.2|4353.2|4351.7|522
1636135200000|2021-11-05 18:00:00|4355.7|4354.2|4357.7|4356.2|4358.2|4356.7|4355.7|4354.2|1003
1636135500000|2021-11-05 18:05:00|4358.2|4356.7|4360.2|4358.7|4360.2|4358.7|4358.2|4356.7|1176
1636135800000|2021-11-05 18:10:00|4359.7|4358.2|4360.2|4358.7|4360.7|4359.2|4359.2|4357.7|467
1636136100000|2021-11-05 18:15:00|4360.7|4359.2|4360.2|4358.7|4360.7|4359.2|4360.2|4358.7|503
1636136400000|2021-11-05 18:20:00|4360.7|4359.2|4358.2|4356.7|4360.7|4359.2|4358.2|4356.7|658
1636136700000|2021-11-05 18:25:00|4358.7|4357.2|4360.7|4359.2|4360.7|4359.2|4358.2|4356.7|520
1636137000000|2021-11-05 18:30:00|4360.2|4358.7|4359.7|4358.2|4360.7|4359.2|4359.7|4358.2|548
1636137300000|2021-11-05 18:35:00|4359.2|4357.7|4360.7|4359.2|4361.2|4359.7|4358.4|4356.9|611
1636137600000|2021-11-05 18:40:00|4360.2|4358.7|4360.7|4359.2|4360.7|4359.2|4359.7|4358.2|584
1636137900000|2021-11-05 18:45:00|4361.2|4359.7|4360.7|4359.2|4362.2|4360.7|4360.7|4359.2|733
1636138200000|2021-11-05 18:50:00|4361.2|4359.7|4361.7|4360.2|4361.7|4360.2|4360.7|4359.2|810
1636138500000|2021-11-05 18:55:00|4361.2|4359.7|4360.7|4359.2|4361.7|4360.2|4360.2|4358.7|826
1636138800000|2021-11-05 19:00:00|4361.2|4359.7|4357.2|4355.7|4361.2|4359.7|4356.7|4355.2|528
1636139100000|2021-11-05 19:05:00|4357.7|4356.2|4359.7|4358.2|4359.7|4358.2|4356.7|4355.2|600
1636139400000|2021-11-05 19:10:00|4360.2|4358.7|4360.2|4358.7|4360.2|4358.7|4359.2|4357.7|396
1636139700000|2021-11-05 19:15:00|4359.7|4358.2|4359.7|4358.2|4360.2|4358.7|4358.7|4357.2|398
1636140000000|2021-11-05 19:20:00|4359.2|4357.7|4359.2|4357.7|4359.7|4358.2|4358.2|4356.7|599
1636140300000|2021-11-05 19:25:00|4358.7|4357.2|4359.7|4358.2|4359.7|4358.2|4357.2|4355.7|758
1636140600000|2021-11-05 19:30:00|4360.2|4358.7|4362.2|4360.7|4362.2|4360.7|4358.7|4357.2|1092
1636140900000|2021-11-05 19:35:00|4362.7|4361.2|4364.2|4362.7|4364.7|4363.2|4362.2|4360.7|1255
1636141200000|2021-11-05 19:40:00|4363.7|4362.2|4361.2|4359.7|4363.7|4362.2|4360.7|4359.2|797
1636141500000|2021-11-05 19:45:00|4360.7|4359.2|4360.7|4359.2|4362.2|4360.7|4360.2|4358.7|668
1636141800000|2021-11-05 19:50:00|4361.2|4359.7|4359.7|4358.2|4362.2|4360.7|4359.2|4357.7|1188
1636142100000|2021-11-05 19:55:00|4359.4|4357.9|4364.7|4363.2|4364.7|4363.2|4359.2|4357.7|4422
1636142400000|2021-11-05 20:00:00|4364.2|4362.7|4362.7|4361.2|4364.2|4362.7|4360.7|4359.2|1073
1636142700000|2021-11-05 20:05:00|4362.2|4360.7|4361.2|4359.7|4362.7|4361.2|4360.7|4359.2|284
1636143000000|2021-11-05 20:10:00|4360.7|4359.2|4360.7|4359.2|4361.2|4359.7|4360.2|4358.7|237
1636143300000|2021-11-05 20:15:00|4361.2|4359.7|4360.2|4358.7|4361.2|4359.7|4359.7|4358.2|129
1636143600000|2021-11-05 20:20:00|4359.9|4358.4|4359.7|4358.2|4360.2|4358.7|4359.7|4358.2|124
1636143900000|2021-11-05 20:25:00|4360.2|4358.7|4359.7|4358.2|4360.2|4358.7|4359.2|4357.7|437
1636144200000|2021-11-05 20:30:00|4359.4|4357.9|4360.2|4358.7|4360.2|4358.7|4359.2|4357.7|54
1636144500000|2021-11-05 20:35:00|||||||||18
1636144800000|2021-11-05 20:40:00|4359.7|4358.2|4360.2|4358.7|4360.2|4358.7|4359.7|4358.2|58
1636145100000|2021-11-05 20:45:00|4360.7|4359.2|4362.2|4360.7|4362.7|4361.2|4360.7|4359.2|435
1636145400000|2021-11-05 20:50:00|4362.4|4360.9|4360.7|4359.2|4362.7|4361.2|4360.7|4359.2|302
1636145700000|2021-11-05 20:55:00|4360.9|4359.4|4361.2|4359.7|4361.7|4360.2|4359.4|4357.9|326
1636326000000|2021-11-07 23:00:00|4360.25|4357.25|4361.35|4358.35|4362.05|4359.05|4359.75|4356.75|0
1636326300000|2021-11-07 23:05:00|4361.55|4358.55|4363.25|4360.25|4363.25|4360.25|4360.55|4357.55|0
1636326600000|2021-11-07 23:10:00|4363.45|4360.45|4363.75|4360.75|4364.45|4361.45|4363.25|4360.25|0
1636326900000|2021-11-07 23:15:00|4363.45|4360.45|4362.55|4359.55|4363.45|4360.45|4362.35|4359.35|0
1636327200000|2021-11-07 23:20:00|4362.75|4359.75|4363.25|4360.25|4365.15|4362.15|4362.75|4359.75|0
1636327500000|2021-11-07 23:25:00|4363.45|4360.45|4362.05|4359.05|4363.45|4360.45|4361.85|4358.85|0
1636327800000|2021-11-07 23:30:00|4362.35|4359.35|4363.05|4360.05|4363.45|4360.45|4362.05|4359.05|0
1636328100000|2021-11-07 23:35:00|4363.25|4360.25|4363.95|4360.95|4363.95|4360.95|4363.05|4360.05|0
1636328400000|2021-11-07 23:40:00|4363.75|4360.75|4364.45|4361.45|4364.45|4361.45|4363.75|4360.75|0
1636328700000|2021-11-07 23:45:00|4364.55|4361.55|4363.95|4360.95|4364.65|4361.65|4363.75|4360.75|0
1636329000000|2021-11-07 23:50:00|4363.75|4360.75|4360.95|4357.95|4363.75|4360.75|4360.95|4357.95|0
1636329300000|2021-11-07 23:55:00|4360.75|4357.75|4360.45|4357.45|4361.15|4358.15|4360.05|4357.05|0
1636329600000|2021-11-08 00:00:00|4360.25|4357.25|4359.55|4356.55|4360.95|4357.95|4359.35|4356.35|0
1636329900000|2021-11-08 00:05:00|4359.45|4356.45|4360.25|4357.25|4360.45|4357.45|4359.35|4356.35|0
1636330200000|2021-11-08 00:10:00|4360.45|4357.45|4359.55|4356.55|4360.95|4357.95|4359.35|4356.35|0
1636330500000|2021-11-08 00:15:00|4359.75|4356.75|4357.45|4355.45|4360.05|4357.95|4354.95|4352.95|413
1636330800000|2021-11-08 00:20:00|4356.95|4354.95|4356.45|4354.45|4356.95|4354.95|4355.45|4353.45|133
1636331100000|2021-11-08 00:25:00|4356.15|4354.15|4354.45|4352.45|4356.45|4354.45|4354.45|4352.45|127
1636331400000|2021-11-08 00:30:00|4354.95|4352.95|4355.45|4353.45|4356.95|4354.95|4354.95|4352.95|137
1636331700000|2021-11-08 00:35:00|4355.65|4353.65|4354.95|4352.95|4355.95|4353.95|4354.95|4352.95|89
1636332000000|2021-11-08 00:40:00|4355.15|4353.15|4353.95|4351.95|4355.15|4353.15|4353.15|4351.15|164
1636332300000|2021-11-08 00:45:00|4353.65|4351.65|4354.45|4352.45|4354.95|4352.95|4353.45|4351.45|116
1636332600000|2021-11-08 00:50:00|4354.15|4352.15|4355.65|4353.65|4355.95|4353.95|4352.95|4350.95|135
1636332900000|2021-11-08 00:55:00|4355.45|4353.45|4356.65|4354.65|4356.95|4354.95|4354.45|4352.45|188
1636333200000|2021-11-08 01:00:00|4356.95|4354.95|4358.45|4356.45|4358.95|4356.95|4356.95|4354.95|130
1636333500000|2021-11-08 01:05:00|4358.65|4356.65|4357.45|4355.45|4358.95|4356.95|4357.45|4355.45|138
1636333800000|2021-11-08 01:10:00|4357.65|4355.65|4357.45|4355.45|4358.45|4356.45|4357.45|4355.45|95
1636334100000|2021-11-08 01:15:00|4357.65|4355.65|4359.45|4357.45|4359.45|4357.45|4356.95|4354.95|352
1636334400000|2021-11-08 01:20:00|4358.95|4356.95|4355.95|4353.95|4359.95|4357.95|4355.95|4353.95|145
1636334700000|2021-11-08 01:25:00|4356.15|4354.15|4357.45|4355.45|4357.45|4355.45|4355.45|4353.45|129
1636335000000|2021-11-08 01:30:00|4356.95|4354.95|4355.65|4353.65|4357.95|4355.95|4354.45|4352.45|435
1636335300000|2021-11-08 01:35:00|4355.45|4353.45|4356.95|4354.95|4357.95|4355.95|4355.45|4353.45|110
1636335600000|2021-11-08 01:40:00|4357.45|4355.45|4358.45|4356.45|4358.95|4356.95|4357.45|4355.45|195
1636335900000|2021-11-08 01:45:00|4358.15|4356.15|4355.95|4353.95|4358.15|4356.15|4355.95|4353.95|184
1636336200000|2021-11-08 01:50:00|4355.45|4353.45|4353.45|4351.45|4356.45|4354.45|4352.65|4350.65|173
1636336500000|2021-11-08 01:55:00|4353.15|4351.15|4353.65|4351.65|4353.95|4351.95|4352.45|4350.45|113
1636336800000|2021-11-08 02:00:00|4353.45|4351.45|4354.45|4352.45|4355.45|4353.45|4353.45|4351.45|126
1636337100000|2021-11-08 02:05:00|4354.95|4352.95|4355.95|4353.95|4356.45|4354.45|4353.95|4351.95|156
1636337400000|2021-11-08 02:10:00|4356.45|4354.45|4356.65|4354.65|4356.65|4354.65|4355.45|4353.45|40
1636337700000|2021-11-08 02:15:00|4356.45|4354.45|4357.45|4355.45|4357.45|4355.45|4356.15|4354.15|50
1636338000000|2021-11-08 02:20:00|4357.95|4355.95|4357.95|4355.95|4357.95|4355.95|4356.95|4354.95|60
1636338300000|2021-11-08 02:25:00|4358.45|4356.45|4358.65|4356.65|4359.45|4357.45|4358.45|4356.45|63
1636338600000|2021-11-08 02:30:00|4358.95|4356.95|4358.95|4356.95|4359.45|4357.45|4358.45|4356.45|71
1636338900000|2021-11-08 02:35:00|4359.45|4357.45|4357.95|4355.95|4359.45|4357.45|4357.45|4355.45|74
1636339200000|2021-11-08 02:40:00|4357.45|4355.45|4357.95|4355.95|4357.95|4355.95|4356.95|4354.95|47
1636339500000|2021-11-08 02:45:00|4357.65|4355.65|4357.45|4355.45|4358.95|4356.95|4357.45|4355.45|53
1636339800000|2021-11-08 02:50:00|4356.95|4354.95|4356.95|4354.95|4357.95|4355.95|4356.45|4354.45|57
1636340100000|2021-11-08 02:55:00|4357.45|4355.45|4358.45|4356.45|4358.45|4356.45|4356.95|4354.95|82
1636340400000|2021-11-08 03:00:00|4357.95|4355.95|4357.45|4355.45|4358.45|4356.45|4357.45|4355.45|37
1636340700000|2021-11-08 03:05:00|4357.65|4355.65|4357.45|4355.45|4357.95|4355.95|4356.95|4354.95|89
1636341000000|2021-11-08 03:10:00|4357.65|4355.65|4357.45|4355.45|4357.95|4355.95|4357.45|4355.45|55
1636341300000|2021-11-08 03:15:00|4357.95|4355.95|4357.95|4355.95|4359.45|4357.45|4357.65|4355.65|87
1636341600000|2021-11-08 03:20:00|4357.45|4355.45|4357.45|4355.45|4357.95|4355.95|4357.45|4355.45|51
1636341900000|2021-11-08 03:25:00|4357.95|4355.95|4357.95|4355.95|4358.45|4356.45|4357.45|4355.45|48
1636342200000|2021-11-08 03:30:00|4357.65|4355.65|4357.15|4355.15|4358.45|4356.45|4356.95|4354.95|61
1636342500000|2021-11-08 03:35:00|4357.45|4355.45|4357.45|4355.45|4357.45|4355.45|4356.95|4354.95|19
1636342800000|2021-11-08 03:40:00|4356.95|4354.95|4356.95|4354.95|4357.45|4355.45|4356.95|4354.95|26
1636343100000|2021-11-08 03:45:00|4357.45|4355.45|4357.45|4355.45|4357.45|4355.45|4356.95|4354.95|49
1636343400000|2021-11-08 03:50:00|4357.95|4355.95|4357.45|4355.45|4357.95|4355.95|4356.95|4354.95|74
1636343700000|2021-11-08 03:55:00|4356.95|4354.95|4357.45|4355.45|4357.45|4355.45|4356.95|4354.95|57
1636344000000|2021-11-08 04:00:00|4357.95|4355.95|4357.45|4355.45|4357.95|4355.95|4356.95|4354.95|29
1636344300000|2021-11-08 04:05:00|4357.15|4355.15|4356.95|4354.95|4357.45|4355.45|4356.95|4354.95|11
1636344600000|2021-11-08 04:10:00|4356.45|4354.45|4356.15|4354.15|4356.65|4354.65|4355.45|4353.45|118
1636344900000|2021-11-08 04:15:00|4356.45|4354.45|4355.45|4353.45|4356.45|4354.45|4355.45|4353.45|8
1636345200000|2021-11-08 04:20:00|4355.95|4353.95|4355.45|4353.45|4355.95|4353.95|4355.15|4353.15|18
1636345500000|2021-11-08 04:25:00|4355.65|4353.65|4355.15|4353.15|4355.65|4353.65|4354.95|4352.95|58
1636345800000|2021-11-08 04:30:00|4355.45|4353.45|4354.95|4352.95|4355.45|4353.45|4354.45|4352.45|22
1636346100000|2021-11-08 04:35:00|4355.45|4353.45|4355.45|4353.45|4355.45|4353.45|4354.95|4352.95|10
1636346400000|2021-11-08 04:40:00|4355.15|4353.15|4354.45|4352.45|4355.45|4353.45|4354.45|4352.45|42
1636346700000|2021-11-08 04:45:00|4354.95|4352.95|4354.45|4352.45|4354.95|4352.95|4354.45|4352.45|8
1636347000000|2021-11-08 04:50:00|4354.15|4352.15|4354.95|4352.95|4355.45|4353.45|4354.15|4352.15|65
1636347300000|2021-11-08 04:55:00|4355.15|4353.15|4355.45|4353.45|4355.65|4353.65|4354.95|4352.95|11
1636347600000|2021-11-08 05:00:00|4355.65|4353.65|4355.45|4353.45|4356.15|4354.15|4354.95|4352.95|32
1636347900000|2021-11-08 05:05:00|4355.65|4353.65|4355.95|4353.95|4357.45|4355.45|4355.45|4353.45|83
1636348200000|2021-11-08 05:10:00|4356.45|4354.45|4356.45|4354.45|4356.45|4354.45|4355.95|4353.95|45
1636348500000|2021-11-08 05:15:00|4356.95|4354.95|4358.45|4356.45|4358.45|4356.45|4356.95|4354.95|34
1636348800000|2021-11-08 05:20:00|4358.95|4356.95|4358.95|4356.95|4358.95|4356.95|4358.45|4356.45|53
1636349100000|2021-11-08 05:25:00|4358.45|4356.45|4358.95|4356.95|4359.95|4357.95|4358.45|4356.45|40
1636349400000|2021-11-08 05:30:00|4359.45|4357.45|4358.45|4356.45|4359.95|4357.95|4358.45|4356.45|91
1636349700000|2021-11-08 05:35:00|4358.65|4356.65|4359.95|4357.95|4360.45|4358.45|4358.65|4356.65|127
1636350000000|2021-11-08 05:40:00|4359.45|4357.45|4359.45|4357.45|4359.95|4357.95|4359.45|4357.45|41
1636350300000|2021-11-08 05:45:00|4358.95|4356.95|4359.45|4357.45|4359.95|4357.95|4358.45|4356.45|81
1636350600000|2021-11-08 05:50:00|4359.65|4357.65|4360.15|4358.15|4360.15|4358.15|4358.95|4356.95|26
1636350900000|2021-11-08 05:55:00|4360.45|4358.45|4359.95|4357.95|4360.95|4358.95|4359.95|4357.95|100
1636351200000|2021-11-08 06:00:00|4360.15|4358.15|4360.95|4358.95|4361.45|4359.45|4359.65|4357.65|111
1636351500000|2021-11-08 06:05:00|4360.65|4358.65|4359.95|4357.95|4360.65|4358.65|4359.45|4357.45|35
1636351800000|2021-11-08 06:10:00|4359.45|4357.45|4359.45|4357.45|4359.95|4357.95|4359.45|4357.45|26
1636352100000|2021-11-08 06:15:00|4359.65|4357.65|4359.45|4357.45|4359.65|4357.65|4358.45|4356.45|80
1636352400000|2021-11-08 06:20:00|4359.95|4357.95|4357.95|4355.95|4360.45|4358.45|4357.95|4355.95|142
1636352700000|2021-11-08 06:25:00|4357.45|4355.45|4357.95|4355.95|4358.45|4356.45|4357.45|4355.45|69
1636353000000|2021-11-08 06:30:00|4357.45|4355.45|4357.45|4355.45|4358.45|4356.45|4357.45|4355.45|29
1636353300000|2021-11-08 06:35:00|4357.65|4355.65|4357.15|4355.15|4357.95|4355.95|4356.95|4354.95|48
1636353600000|2021-11-08 06:40:00|4356.95|4354.95|4355.45|4353.45|4357.95|4355.95|4354.95|4352.95|172
1636353900000|2021-11-08 06:45:00|4354.95|4352.95|4356.45|4354.45|4356.45|4354.45|4354.95|4352.95|118
1636354200000|2021-11-08 06:50:00|4356.95|4354.95|4357.95|4355.95|4357.95|4355.95|4356.45|4354.45|218
1636354500000|2021-11-08 06:55:00|4357.45|4355.45|4356.95|4354.95|4357.95|4355.95|4356.95|4354.95|120
1636354800000|2021-11-08 07:00:00|4356.7|4355.2|4358.2|4356.7|4358.7|4357.2|4353.7|4352.2|1161
1636355100000|2021-11-08 07:05:00|4357.7|4356.2|4360.2|4358.7|4360.2|4358.7|4357.7|4356.2|700
1636355400000|2021-11-08 07:10:00|4360.7|4359.2|4362.7|4361.2|4363.2|4361.7|4360.7|4359.2|1319
1636355700000|2021-11-08 07:15:00|4362.9|4361.4|4364.9|4363.4|4365.2|4363.7|4362.2|4360.7|953
1636356000000|2021-11-08 07:20:00|4365.2|4363.7|4364.2|4362.7|4365.2|4363.7|4363.2|4361.7|624
1636356300000|2021-11-08 07:25:00|4363.7|4362.2|4363.7|4362.2|4364.2|4362.7|4363.2|4361.7|467
1636356600000|2021-11-08 07:30:00|4363.2|4361.7|4362.7|4361.2|4363.2|4361.7|4361.7|4360.2|866
1636356900000|2021-11-08 07:35:00|4363.2|4361.7|4362.2|4360.7|4363.2|4361.7|4361.7|4360.2|657
1636357200000|2021-11-08 07:40:00|4361.7|4360.2|4360.4|4358.9|4362.2|4360.7|4360.2|4358.7|641
1636357500000|2021-11-08 07:45:00|4360.2|4358.7|4359.7|4358.2|4361.2|4359.7|4359.7|4358.2|471
1636357800000|2021-11-08 07:50:00|4359.4|4357.9|4357.7|4356.2|4359.7|4358.2|4356.7|4355.2|1041
1636358100000|2021-11-08 07:55:00|4358.2|4356.7|4357.7|4356.2|4360.2|4358.7|4357.2|4355.7|1529
1636358400000|2021-11-08 08:00:00|4358.7|4357.2|4361.9|4360.4|4363.7|4362.2|4356.2|4354.7|6364
1636358700000|2021-11-08 08:05:00|4361.7|4360.2|4361.7|4360.2|4362.2|4360.7|4358.7|4357.2|4308
1636359000000|2021-11-08 08:10:00|4361.9|4360.4|4364.2|4362.7|4364.7|4363.2|4359.7|4358.2|4475
1636359300000|2021-11-08 08:15:00|4363.7|4362.2|4362.9|4361.4|4367.7|4366.2|4362.2|4360.7|4921
1636359600000|2021-11-08 08:20:00|4363.2|4361.7|4362.2|4360.7|4363.2|4361.7|4360.2|4358.7|2974
1636359900000|2021-11-08 08:25:00|4361.7|4360.2|4360.2|4358.7|4362.2|4360.7|4357.7|4356.2|6708
1636360200000|2021-11-08 08:30:00|4359.7|4358.2|4357.7|4356.2|4360.2|4358.7|4357.2|4355.7|2388
1636360500000|2021-11-08 08:35:00|4357.9|4356.4|4357.7|4356.2|4360.2|4358.7|4356.7|4355.2|20230
1636360800000|2021-11-08 08:40:00|4357.78|4356.28|4358.28|4356.78|4358.78|4357.28|4356.78|4355.28|3038
1636361100000|2021-11-08 08:45:00|4357.78|4356.28|4357.78|4356.28|4358.28|4356.78|4356.28|4354.78|3330
1636361400000|2021-11-08 08:50:00|4358.28|4356.78|4360.78|4359.28|4361.28|4359.78|4356.78|4355.28|4319
1636361700000|2021-11-08 08:55:00|4361.28|4359.78|4362.28|4360.78|4362.28|4360.78|4359.78|4358.28|1597
1636362000000|2021-11-08 09:00:00|4361.78|4360.28|4358.78|4357.28|4361.78|4360.28|4358.28|4356.78|2036
1636362300000|2021-11-08 09:05:00|4358.28|4356.78|4354.78|4353.28|4358.28|4356.78|4354.78|4353.28|4599
1636362600000|2021-11-08 09:10:00|4354.98|4353.48|4355.28|4353.78|4356.28|4354.78|4354.28|4352.78|1977
1636362900000|2021-11-08 09:15:00|4355.78|4354.28|4356.78|4355.28|4357.98|4356.48|4354.78|4353.28|2084
1636363200000|2021-11-08 09:20:00|4356.98|4355.48|4358.28|4356.78|4358.78|4357.28|4356.78|4355.28|2591
1636363500000|2021-11-08 09:25:00|4357.78|4356.28|4358.28|4356.78|4358.98|4357.48|4356.78|4355.28|2683
1636363800000|2021-11-08 09:30:00|4358.48|4356.98|4359.78|4358.28|4359.78|4358.28|4358.28|4356.78|1362
1636364100000|2021-11-08 09:35:00|4359.28|4357.78|4359.48|4357.98|4359.78|4358.28|4357.28|4355.78|9235
1636364400000|2021-11-08 09:40:00|4359.78|4358.28|4359.78|4358.28|4359.78|4358.28|4357.28|4355.78|1323
1636364700000|2021-11-08 09:45:00|4358.78|4357.28|4359.78|4358.28|4360.28|4358.78|4357.78|4356.28|1191
1636365000000|2021-11-08 09:50:00|4360.28|4358.78|4359.28|4357.78|4360.28|4358.78|4358.28|4356.78|1396
1636365300000|2021-11-08 09:55:00|4358.78|4357.28|4358.78|4357.28|4359.28|4357.78|4357.78|4356.28|1074
1636365600000|2021-11-08 10:00:00|4358.28|4356.78|4360.28|4358.78|4360.28|4358.78|4358.28|4356.78|1163
1636365900000|2021-11-08 10:05:00|4359.78|4358.28|4358.28|4356.78|4360.28|4358.78|4358.28|4356.78|1696
1636366200000|2021-11-08 10:10:00|4357.78|4356.28|4358.78|4357.28|4358.78|4357.28|4357.78|4356.28|2497
1636366500000|2021-11-08 10:15:00|4358.98|4357.48|4359.78|4358.28|4360.28|4358.78|4357.78|4356.28|1497
1636366800000|2021-11-08 10:20:00|4360.28|4358.78|4360.28|4358.78|4360.78|4359.28|4359.78|4358.28|829
1636367100000|2021-11-08 10:25:00|4360.78|4359.28|4361.28|4359.78|4362.28|4360.78|4360.78|4359.28|7453
1636367400000|2021-11-08 10:30:00|4360.78|4359.28|4360.78|4359.28|4361.28|4359.78|4359.98|4358.48|798
1636367700000|2021-11-08 10:35:00|4361.28|4359.78|4360.78|4359.28|4361.28|4359.78|4359.78|4358.28|1155
1636368000000|2021-11-08 10:40:00|4360.28|4358.78|4359.78|4358.28|4360.78|4359.28|4359.78|4358.28|543
1636368300000|2021-11-08 10:45:00|4359.28|4357.78|4357.28|4355.78|4359.28|4357.78|4357.28|4355.78|16426
1636368600000|2021-11-08 10:50:00|4357.78|4356.28|4359.28|4357.78|4359.28|4357.78|4357.28|4355.78|1404
1636368900000|2021-11-08 10:55:00|4359.78|4358.28|4361.28|4359.78|4361.78|4360.28|4359.78|4358.28|3568
1636369200000|2021-11-08 11:00:00|4361.48|4359.98|4361.78|4360.28|4362.28|4360.78|4361.48|4359.98|1359
1636369500000|2021-11-08 11:05:00|4362.28|4360.78|4362.28|4360.78|4362.28|4360.78|4361.78|4360.28|1707
1636369800000|2021-11-08 11:10:00|4362.48|4360.98|4360.78|4359.28|4362.78|4361.28|4360.78|4359.28|1427
1636370100000|2021-11-08 11:15:00|4360.98|4359.48|4361.78|4360.28|4362.28|4360.78|4360.78|4359.28|1631
1636370400000|2021-11-08 11:20:00|4362.28|4360.78|4360.78|4359.28|4362.98|4361.48|4360.78|4359.28|2104
1636370700000|2021-11-08 11:25:00|4361.28|4359.78|4361.78|4360.28|4362.78|4361.28|4361.28|4359.78|1825
1636371000000|2021-11-08 11:30:00|4362.28|4360.78|4361.28|4359.78|4362.78|4361.28|4361.28|4359.78|5299
1636371300000|2021-11-08 11:35:00|4360.78|4359.28|4361.28|4359.78|4362.28|4360.78|4360.78|4359.28|7936
1636371600000|2021-11-08 11:40:00|4361.78|4360.28|4361.28|4359.78|4361.78|4360.28|4360.78|4359.28|1122
1636371900000|2021-11-08 11:45:00|4360.78|4359.28|4361.28|4359.78|4361.78|4360.28|4360.78|4359.28|2635
1636372200000|2021-11-08 11:50:00|4360.98|4359.48|4360.78|4359.28|4361.28|4359.78|4360.78|4359.28|1416
1636372500000|2021-11-08 11:55:00|4360.28|4358.78|4359.28|4357.78|4360.78|4359.28|4359.28|4357.78|756
1636372800000|2021-11-08 12:00:00|4359.78|4358.28|4360.28|4358.78|4360.78|4359.28|4358.28|4356.78|2151
1636373100000|2021-11-08 12:05:00|4360.78|4359.28|4360.78|4359.28|4361.28|4359.78|4360.28|4358.78|1852
1636373400000|2021-11-08 12:10:00|4361.28|4359.78|4361.28|4359.78|4361.28|4359.78|4360.78|4359.28|2333
1636373700000|2021-11-08 12:15:00|4361.78|4360.28|4361.78|4360.28|4361.78|4360.28|4360.78|4359.28|1227
1636374000000|2021-11-08 12:20:00|4361.28|4359.78|4359.78|4358.28|4361.78|4360.28|4359.78|4358.28|614
1636374300000|2021-11-08 12:25:00|4359.98|4358.48|4360.28|4358.78|4360.78|4359.28|4359.78|4358.28|713
1636374600000|2021-11-08 12:30:00|4360.78|4359.28|4359.28|4357.78|4361.78|4360.28|4359.28|4357.78|1158
1636374900000|2021-11-08 12:35:00|4359.78|4358.28|4359.78|4358.28|4360.28|4358.78|4359.78|4358.28|529
1636375200000|2021-11-08 12:40:00|4359.21|4357.71|4359.21|4357.71|4359.71|4358.21|4358.21|4356.71|614
1636375500000|2021-11-08 12:45:00|4359.71|4358.21|4359.71|4358.21|4360.21|4358.71|4358.21|4356.71|3710
1636375800000|2021-11-08 12:50:00|4360.21|4358.71|4360.71|4359.21|4360.71|4359.21|4360.21|4358.71|448
1636376100000|2021-11-08 12:55:00|4360.21|4358.71|4360.21|4358.71|4360.21|4358.71|4359.71|4358.21|409
1636376400000|2021-11-08 13:00:00|4360.71|4359.21|4360.21|4358.71|4360.71|4359.21|4360.21|4358.71|382
1636376700000|2021-11-08 13:05:00|4359.71|4358.21|4360.71|4359.21|4360.71|4359.21|4359.21|4357.71|2280
1636377000000|2021-11-08 13:10:00|4360.21|4358.71|4359.21|4357.71|4360.21|4358.71|4358.21|4356.71|2095
1636377300000|2021-11-08 13:15:00|4359.71|4358.21|4360.21|4358.71|4360.21|4358.71|4359.41|4357.91|6109
1636377600000|2021-11-08 13:20:00|4360.71|4359.21|4360.71|4359.21|4360.71|4359.21|4359.71|4358.21|789
1636377900000|2021-11-08 13:25:00|4360.21|4358.71|4360.21|4358.71|4361.21|4359.71|4360.21|4358.71|1332
1636378200000|2021-11-08 13:30:00|4359.71|4358.21|4358.21|4356.71|4360.21|4358.71|4358.21|4356.71|1678
1636378500000|2021-11-08 13:35:00|4358.71|4357.21|4358.71|4357.21|4358.71|4357.21|4358.21|4356.71|1266
1636378800000|2021-11-08 13:40:00|4358.21|4356.71|4359.71|4358.21|4360.71|4359.21|4358.21|4356.71|1528
1636379100000|2021-11-08 13:45:00|4360.21|4358.71|4362.21|4360.71|4362.21|4360.71|4360.21|4358.71|1181
1636379400000|2021-11-08 13:50:00|4361.71|4360.21|4362.21|4360.71|4362.21|4360.71|4361.71|4360.21|1169
1636379700000|2021-11-08 13:55:00|4362.71|4361.21|4363.71|4362.21|4363.71|4362.21|4362.71|4361.21|1458
1636380000000|2021-11-08 14:00:00|4363.21|4361.71|4363.21|4361.71|4363.71|4362.21|4362.71|4361.21|3047
1636380300000|2021-11-08 14:05:00|4363.71|4362.21|4364.71|4363.21|4365.21|4363.71|4363.71|4362.21|1097
1636380600000|2021-11-08 14:10:00|4365.21|4363.71|4364.71|4363.21|4365.71|4364.21|4363.71|4362.21|1884
1636380900000|2021-11-08 14:15:00|4364.41|4362.91|4363.71|4362.21|4364.71|4363.21|4363.21|4361.71|573
1636381200000|2021-11-08 14:20:00|4363.21|4361.71|4364.71|4363.21|4365.21|4363.71|4363.21|4361.71|839
1636381500000|2021-11-08 14:25:00|4365.21|4363.71|4365.71|4364.21|4365.71|4364.21|4364.21|4362.71|1396
1636381800000|2021-11-08 14:30:00|4365.21|4363.71|4365.71|4364.21|4366.71|4365.21|4363.71|4362.21|3438
1636382100000|2021-11-08 14:35:00|4366.21|4364.71|4366.21|4364.71|4367.71|4366.21|4365.21|4363.71|7688
1636382400000|2021-11-08 14:40:00|4366.71|4365.21|4365.71|4364.21|4366.71|4365.21|4365.21|4363.71|3088
1636382700000|2021-11-08 14:45:00|4365.21|4363.71|4364.71|4363.21|4365.71|4364.21|4364.21|4362.71|2395
1636383000000|2021-11-08 14:50:00|4365.21|4363.71|4365.21|4363.71|4366.21|4364.71|4364.71|4363.21|1894
1636383300000|2021-11-08 14:55:00|4365.41|4363.91|4364.21|4362.71|4365.41|4363.91|4362.71|4361.21|2721
1636383600000|2021-11-08 15:00:00|4364.71|4363.21|4361.71|4360.21|4364.71|4363.21|4361.21|4359.71|3551
1636383900000|2021-11-08 15:05:00|4361.91|4360.41|4361.71|4360.21|4364.21|4362.71|4361.71|4360.21|3018
1636384200000|2021-11-08 15:10:00|4361.36|4359.86|4361.36|4359.86|4362.86|4361.36|4361.36|4359.86|2832
1636384500000|2021-11-08 15:15:00|4361.86|4360.36|4362.36|4360.86|4363.86|4362.36|4361.36|4359.86|2957
1636384800000|2021-11-08 15:20:00|4362.86|4361.36|4362.86|4361.36|4363.36|4361.86|4361.86|4360.36|2758
1636385100000|2021-11-08 15:25:00|4363.06|4361.56|4361.36|4359.86|4365.36|4363.86|4361.36|4359.86|2164
1636385400000|2021-11-08 15:30:00|4361.86|4360.36|4360.86|4359.36|4362.36|4360.86|4360.86|4359.36|6667
1636385700000|2021-11-08 15:35:00|4361.06|4359.56|4361.36|4359.86|4362.86|4361.36|4360.86|4359.36|2951
1636386000000|2021-11-08 15:40:00|4361.86|4360.36|4362.36|4360.86|4362.86|4361.36|4358.86|4357.36|4277
1636386300000|2021-11-08 15:45:00|4362.06|4360.56|4361.86|4360.36|4362.86|4361.36|4361.36|4359.86|2187
1636386600000|2021-11-08 15:50:00|4361.36|4359.86|4359.36|4357.86|4361.86|4360.36|4359.36|4357.86|2397
1636386900000|2021-11-08 15:55:00|4358.86|4357.36|4360.06|4358.56|4361.36|4359.86|4358.36|4356.86|5201
1636387200000|2021-11-08 16:00:00|4360.36|4358.86|4359.86|4358.36|4361.36|4359.86|4358.36|4356.86|4764
1636387500000|2021-11-08 16:05:00|4359.36|4357.86|4358.36|4356.86|4359.56|4358.06|4357.86|4356.36|2341
1636387800000|2021-11-08 16:10:00|4358.06|4356.56|4355.86|4354.36|4358.86|4357.36|4355.86|4354.36|6130
1636388100000|2021-11-08 16:15:00|4355.36|4353.86|4355.36|4353.86|4356.36|4354.86|4352.86|4351.36|8720
1636388400000|2021-11-08 16:20:00|4354.86|4353.36|4353.86|4352.36|4356.86|4355.36|4353.86|4352.36|10787
1636388700000|2021-11-08 16:25:00|4354.36|4352.86|4355.86|4354.36|4356.86|4355.36|4353.86|4352.36|19253
1636389000000|2021-11-08 16:30:00|4355.56|4354.06|4353.36|4351.86|4355.86|4354.36|4351.86|4350.36|25030
1636389300000|2021-11-08 16:35:00|4352.86|4351.36|4351.36|4349.86|4353.36|4351.86|4350.86|4349.36|8007
1636389600000|2021-11-08 16:40:00|4350.86|4349.36|4349.86|4348.36|4351.36|4349.86|4349.36|4347.86|5077
1636389900000|2021-11-08 16:45:00|4349.36|4347.86|4348.36|4346.86|4349.86|4348.36|4348.36|4346.86|6455
1636390200000|2021-11-08 16:50:00|4348.86|4347.36|4349.86|4348.36|4349.86|4348.36|4348.36|4346.86|4855
1636390500000|2021-11-08 16:55:00|4349.36|4347.86|4348.86|4347.36|4349.36|4347.86|4347.86|4346.36|1900
1636390800000|2021-11-08 17:00:00|4349.36|4347.86|4347.86|4346.36|4350.36|4348.86|4347.86|4346.36|2503
1636391100000|2021-11-08 17:05:00|4348.36|4346.86|4349.36|4347.86|4349.86|4348.36|4348.36|4346.86|1011
1636391400000|2021-11-08 17:10:00|4349.86|4348.36|4348.86|4347.36|4349.86|4348.36|4348.36|4346.86|1279
1636391700000|2021-11-08 17:15:00|4348.56|4347.06|4350.36|4348.86|4350.36|4348.86|4348.36|4346.86|1542
1636392000000|2021-11-08 17:20:00|4349.86|4348.36|4349.86|4348.36|4350.36|4348.86|4349.36|4347.86|1412
1636392300000|2021-11-08 17:25:00|4350.36|4348.86|4349.86|4348.36|4350.36|4348.86|4349.86|4348.36|931
1636392600000|2021-11-08 17:30:00|4350.36|4348.86|4350.36|4348.86|4350.86|4349.36|4348.86|4347.36|1350
1636392900000|2021-11-08 17:35:00|4350.56|4349.06|4349.36|4347.86|4350.86|4349.36|4348.86|4347.36|676
1636393200000|2021-11-08 17:40:00|4348.86|4347.36|4349.86|4348.36|4349.86|4348.36|4348.86|4347.36|684
1636393500000|2021-11-08 17:45:00|4350.36|4348.86|4348.86|4347.36|4350.36|4348.86|4348.86|4347.36|319
1636393800000|2021-11-08 17:50:00|4348.56|4347.06|4347.86|4346.36|4348.86|4347.36|4347.86|4346.36|706
1636394100000|2021-11-08 17:55:00|4348.36|4346.86|4347.86|4346.36|4348.36|4346.86|4345.86|4344.36|2143
1636394400000|2021-11-08 18:00:00|4348.06|4346.56|4347.86|4346.36|4348.36|4346.86|4347.36|4345.86|858
1636394700000|2021-11-08 18:05:00|4348.36|4346.86|4347.36|4345.86|4348.86|4347.36|4347.36|4345.86|434
1636395000000|2021-11-08 18:10:00|4347.56|4346.06|4349.36|4347.86|4349.86|4348.36|4347.36|4345.86|562
1636395300000|2021-11-08 18:15:00|4348.86|4347.36|4349.86|4348.36|4349.86|4348.36|4348.36|4346.86|252
1636395600000|2021-11-08 18:20:00|4349.36|4347.86|4350.36|4348.86|4350.36|4348.86|4349.36|4347.86|317
1636395900000|2021-11-08 18:25:00|4350.06|4348.56|4349.36|4347.86|4350.36|4348.86|4349.36|4347.86|467
1636396200000|2021-11-08 18:30:00|4349.56|4348.06|4348.86|4347.36|4350.36|4348.86|4348.86|4347.36|522
1636396500000|2021-11-08 18:35:00|4349.06|4347.56|4349.86|4348.36|4350.06|4348.56|4348.86|4347.36|143
1636396800000|2021-11-08 18:40:00|4349.36|4347.86|4349.86|4348.36|4349.86|4348.36|4349.06|4347.56|306
1636397100000|2021-11-08 18:45:00|4349.36|4347.86|4350.36|4348.86|4350.86|4349.36|4349.36|4347.86|798
1636397400000|2021-11-08 18:50:00|4349.86|4348.36|4350.86|4349.36|4350.86|4349.36|4349.86|4348.36|354
1636397700000|2021-11-08 18:55:00|4351.36|4349.86|4350.86|4349.36|4351.36|4349.86|4350.86|4349.36|464
1636398000000|2021-11-08 19:00:00|4351.36|4349.86|4352.86|4351.36|4352.86|4351.36|4350.86|4349.36|641
1636398300000|2021-11-08 19:05:00|4352.36|4350.86|4352.36|4350.86|4352.86|4351.36|4352.36|4350.86|410
1636398600000|2021-11-08 19:10:00|4351.86|4350.36|4351.86|4350.36|4352.36|4350.86|4351.86|4350.36|402
1636398900000|2021-11-08 19:15:00|4352.36|4350.86|4352.86|4351.36|4353.36|4351.86|4351.86|4350.36|516
1636399200000|2021-11-08 19:20:00|4352.36|4350.86|4351.36|4349.86|4352.36|4350.86|4350.36|4348.86|378
1636399500000|2021-11-08 19:25:00|4350.86|4349.36|4350.86|4349.36|4351.36|4349.86|4350.36|4348.86|181
1636399800000|2021-11-08 19:30:00|4351.36|4349.86|4352.36|4350.86|4352.86|4351.36|4351.36|4349.86|472
1636400100000|2021-11-08 19:35:00|4351.86|4350.36|4351.86|4350.36|4352.36|4350.86|4351.36|4349.86|295
1636400400000|2021-11-08 19:40:00|4352.36|4350.86|4352.86|4351.36|4352.86|4351.36|4351.86|4350.36|306
1636400700000|2021-11-08 19:45:00|4352.36|4350.86|4352.86|4351.36|4352.86|4351.36|4352.36|4350.86|133
1636401000000|2021-11-08 19:50:00|4352.36|4350.86|4352.36|4350.86|4352.86|4351.36|4352.36|4350.86|273
1636401300000|2021-11-08 19:55:00|4351.86|4350.36|4353.86|4352.36|4353.86|4352.36|4351.86|4350.36|445
1636401600000|2021-11-08 20:00:00|4353.36|4351.86|4353.36|4351.86|4353.36|4351.86|4352.36|4350.86|507
1636401900000|2021-11-08 20:05:00|4352.86|4351.36|4352.86|4351.36|4353.36|4351.86|4352.06|4350.56|449
1636402200000|2021-11-08 20:10:00|4352.36|4350.86|4352.36|4350.86|4352.86|4351.36|4351.86|4350.36|389
1636402500000|2021-11-08 20:15:00|4352.56|4351.06|4352.36|4350.86|4352.86|4351.36|4351.86|4350.36|217
1636402800000|2021-11-08 20:20:00|4352.86|4351.36|4351.86|4350.36|4352.86|4351.36|4351.86|4350.36|577
1636403100000|2021-11-08 20:25:00|4351.36|4349.86|4350.86|4349.36|4351.36|4349.86|4350.36|4348.86|507
1636403400000|2021-11-08 20:30:00|4351.06|4349.56|4351.36|4349.86|4351.86|4350.36|4350.36|4348.86|274
1636403700000|2021-11-08 20:35:00|4351.06|4349.56|4351.86|4350.36|4352.36|4350.86|4350.86|4349.36|293
1636404000000|2021-11-08 20:40:00|4351.36|4349.86|4349.86|4348.36|4351.86|4350.36|4349.86|4348.36|657
1636404300000|2021-11-08 20:45:00|4349.36|4347.86|4348.86|4347.36|4349.86|4348.36|4348.36|4346.86|867
1636404600000|2021-11-08 20:50:00|4349.36|4347.86|4349.36|4347.86|4351.36|4349.86|4349.36|4347.86|1283
1636404900000|2021-11-08 20:55:00|4349.06|4347.56|4350.86|4349.36|4351.36|4349.86|4347.36|4345.86|1950
1636405200000|2021-11-08 21:00:00|4351.31|4348.31|4347.81|4344.81|4352.71|4349.71|4346.21|4343.21|36
1636405500000|2021-11-08 21:05:00|4348.11|4345.11|4348.51|4345.51|4348.81|4345.81|4347.61|4344.61|0
1636405800000|2021-11-08 21:10:00|4348.81|4345.81|4349.91|4346.91|4350.41|4347.41|4348.11|4345.11|0
1636406100000|2021-11-08 21:15:00|4349.71|4346.71|4347.81|4344.81|4349.71|4346.71|4347.81|4344.81|0
1636406400000|2021-11-08 21:20:00|4347.61|4344.61|4348.31|4345.31|4348.51|4345.51|4347.61|4344.61|0
1636406700000|2021-11-08 21:25:00|4348.11|4345.11|4347.81|4344.81|4348.81|4345.81|4347.81|4344.81|0
1636407000000|2021-11-08 21:30:00|4348.11|4345.11|4348.51|4345.51|4349.21|4346.21|4347.81|4344.81|0
1636407300000|2021-11-08 21:35:00|4348.41|4345.41|4348.11|4345.11|4348.51|4345.51|4347.81|4344.81|0
1636407600000|2021-11-08 21:40:00|4348.31|4345.31|4348.81|4345.81|4349.21|4346.21|4348.31|4345.31|0
1636407900000|2021-11-08 21:45:00|4349.01|4346.01|4348.51|4345.51|4349.21|4346.21|4348.31|4345.31|0
1636408200000|2021-11-08 21:50:00|4348.81|4345.81|4349.41|4346.41|4349.71|4346.71|4348.81|4345.81|0
1636408500000|2021-11-08 21:55:00|4349.21|4346.21|4349.01|4346.01|4349.71|4346.71|4348.61|4345.61|0
1636408800000|2021-11-08 22:00:00|4349.11|4346.11|4349.01|4346.01|4349.11|4346.11|4349.01|4346.01|0
1636409100000|2021-11-08 22:05:00|4348.91|4345.91|4348.51|4345.51|4349.21|4346.21|4348.51|4345.51|0
1636409400000|2021-11-08 22:10:00|4348.61|4345.61|4348.51|4345.51|4348.61|4345.61|4348.51|4345.51|0
1636410000000|2021-11-08 22:20:00|4348.61|4345.61|4348.51|4345.51|4348.61|4345.61|4348.31|4345.31|0
1636410300000|2021-11-08 22:25:00|4348.61|4345.61|4348.21|4345.21|4348.61|4345.61|4348.21|4345.21|0
1636410600000|2021-11-08 22:30:00|4348.31|4345.31|4348.51|4345.51|4348.51|4345.51|4348.21|4345.21|0
1636410900000|2021-11-08 22:35:00|4348.41|4345.41|4348.31|4345.31|4348.41|4345.41|4348.31|4345.31|0
1636411200000|2021-11-08 22:40:00|4348.41|4345.41|4348.41|4345.41|4348.41|4345.41|4348.41|4345.41|0
1636411500000|2021-11-08 22:45:00|4348.31|4345.31|4348.41|4345.41|4348.41|4345.41|4348.31|4345.31|0
1636411800000|2021-11-08 22:50:00|4348.31|4345.31|4347.91|4344.91|4348.31|4345.31|4347.91|4344.91|0
1636412100000|2021-11-08 22:55:00|4348.11|4345.11|4348.11|4345.11|4348.11|4345.11|4347.91|4344.91|0
1636412400000|2021-11-08 23:00:00|4348.41|4345.41|4348.31|4345.31|4349.31|4346.31|4347.41|4344.41|0
1636412700000|2021-11-08 23:05:00|4348.11|4345.11|4348.31|4345.31|4348.31|4345.31|4347.81|4344.81|0
1636413000000|2021-11-08 23:10:00|4348.51|4345.51|4346.71|4343.71|4348.51|4345.51|4346.41|4343.41|0
1636413300000|2021-11-08 23:15:00|4346.91|4343.91|4345.31|4342.31|4347.11|4344.11|4345.31|4342.31|0
1636413600000|2021-11-08 23:20:00|4345.51|4342.51|4345.71|4342.71|4346.01|4343.01|4345.31|4342.31|0
1636413900000|2021-11-08 23:25:00|4346.01|4343.01|4347.41|4344.41|4347.61|4344.61|4346.01|4343.01|0
1636414200000|2021-11-08 23:30:00|4347.61|4344.61|4347.11|4344.11|4347.61|4344.61|4346.71|4343.71|0
1636414500000|2021-11-08 23:35:00|4347.41|4344.41|4347.11|4344.11|4347.81|4344.81|4346.91|4343.91|0
1636414800000|2021-11-08 23:40:00|4347.41|4344.41|4347.81|4344.81|4348.31|4345.31|4347.41|4344.41|0
1636415100000|2021-11-08 23:45:00|4347.61|4344.61|4346.91|4343.91|4348.81|4345.81|4346.91|4343.91|0
1636415400000|2021-11-08 23:50:00|4346.71|4343.71|4346.21|4343.21|4347.11|4344.11|4346.01|4343.01|0
1636415700000|2021-11-08 23:55:00|4346.01|4343.01|4346.11|4343.11|4346.91|4343.91|4345.71|4342.71|0
1636416000000|2021-11-09 00:00:00|4346.21|4343.21|4346.01|4343.01|4346.71|4343.71|4344.91|4341.91|0
1636416300000|2021-11-09 00:05:00|4346.21|4343.21|4346.71|4343.71|4347.41|4344.41|4346.01|4343.01|0
1636416600000|2021-11-09 00:10:00|4346.91|4343.91|4345.51|4342.51|4346.91|4343.91|4345.31|4342.31|0
1636416900000|2021-11-09 00:15:00|4345.41|4342.41|4344.11|4342.11|4348.31|4346.31|4344.11|4341.41|563
1636417200000|2021-11-09 00:20:00|4344.61|4342.61|4347.11|4345.11|4347.61|4345.61|4344.61|4342.61|102
1636417500000|2021-11-09 00:25:00|4346.81|4344.81|4346.11|4344.11|4347.11|4345.11|4345.61|4343.61|160
1636417800000|2021-11-09 00:30:00|4346.61|4344.61|4344.61|4342.61|4346.61|4344.61|4344.11|4342.11|96
1636418100000|2021-11-09 00:35:00|4345.11|4343.11|4344.61|4342.61|4345.61|4343.61|4343.61|4341.61|52
1636418400000|2021-11-09 00:40:00|4344.81|4342.81|4344.31|4342.31|4345.11|4343.11|4344.11|4342.11|71
1636418700000|2021-11-09 00:45:00|4344.61|4342.61|4345.61|4343.61|4345.81|4343.81|4344.61|4342.61|76
1636419000000|2021-11-09 00:50:00|4345.11|4343.11|4345.11|4343.11|4345.11|4343.11|4344.11|4342.11|111
1636419300000|2021-11-09 00:55:00|4344.61|4342.61|4344.11|4342.11|4345.11|4343.11|4344.11|4342.11|51
1636419600000|2021-11-09 01:00:00|4344.31|4342.31|4343.31|4341.31|4345.11|4343.11|4343.11|4341.11|128
1636419900000|2021-11-09 01:05:00|4343.61|4341.61|4344.11|4342.11|4344.11|4342.11|4343.11|4341.11|42
1636420200000|2021-11-09 01:10:00|4344.61|4342.61|4345.61|4343.61|4346.11|4344.11|4344.31|4342.31|141
1636420500000|2021-11-09 01:15:00|4345.11|4343.11|4346.11|4344.11|4346.31|4344.31|4344.61|4342.61|101
1636420800000|2021-11-09 01:20:00|4345.61|4343.61|4345.61|4343.61|4346.11|4344.11|4345.11|4343.11|136
1636421100000|2021-11-09 01:25:00|4345.31|4343.31|4343.61|4341.61|4345.61|4343.61|4343.61|4341.61|135
1636421400000|2021-11-09 01:30:00|4343.11|4341.11|4343.11|4341.11|4343.61|4341.61|4342.11|4340.11|131
1636421700000|2021-11-09 01:35:00|4342.61|4340.61|4344.11|4342.11|4344.31|4342.31|4341.61|4339.61|32
1636422000000|2021-11-09 01:40:00|4344.31|4342.31|4343.11|4341.11|4345.11|4343.11|4343.11|4341.11|44
1636422300000|2021-11-09 01:45:00|4342.61|4340.61|4344.11|4342.11|4345.11|4343.11|4342.11|4340.11|152
1636422600000|2021-11-09 01:50:00|4344.31|4342.31|4345.11|4343.11|4345.61|4343.61|4344.11|4342.11|64
1636422900000|2021-11-09 01:55:00|4345.31|4343.31|4344.11|4342.11|4345.61|4343.61|4343.11|4341.11|90
1636423200000|2021-11-09 02:00:00|4343.61|4341.61|4343.31|4341.31|4345.11|4343.11|4343.11|4341.11|77
1636423500000|2021-11-09 02:05:00|4343.61|4341.61|4344.11|4342.11|4344.61|4342.61|4343.31|4341.31|29
1636423800000|2021-11-09 02:10:00|4344.31|4342.31|4345.61|4343.61|4346.11|4344.11|4344.31|4342.31|29
1636424100000|2021-11-09 02:15:00|4345.31|4343.31|4345.11|4343.11|4345.61|4343.61|4344.61|4342.61|48
1636424400000|2021-11-09 02:20:00|4345.31|4343.31|4345.11|4343.11|4345.61|4343.61|4345.11|4343.11|23
1636424700000|2021-11-09 02:25:00|4344.61|4342.61|4344.61|4342.61|4344.61|4342.61|4344.61|4342.61|4
1636425000000|2021-11-09 02:30:00|4344.81|4342.81|4343.61|4341.61|4344.81|4342.81|4342.81|4340.81|51
1636425300000|2021-11-09 02:35:00|4343.81|4341.81|4344.11|4342.11|4344.31|4342.31|4343.61|4341.61|19
1636425600000|2021-11-09 02:40:00|4344.31|4342.31|4344.11|4342.11|4344.61|4342.61|4344.11|4342.11|4
1636425900000|2021-11-09 02:45:00|4343.61|4341.61|4344.61|4342.61|4344.81|4342.81|4343.61|4341.61|116
1636426200000|2021-11-09 02:50:00|4344.11|4342.11|4345.11|4343.11|4345.11|4343.11|4344.11|4342.11|34
1636426500000|2021-11-09 02:55:00|4344.81|4342.81|4344.11|4342.11|4345.11|4343.11|4344.11|4342.11|7
1636426800000|2021-11-09 03:00:00|4344.31|4342.31|4343.61|4341.61|4344.31|4342.31|4343.11|4341.11|45
1636427100000|2021-11-09 03:05:00|4343.31|4341.31|4344.31|4342.31|4344.61|4342.61|4342.81|4340.81|11
1636427400000|2021-11-09 03:10:00|4344.61|4342.61|4343.11|4341.11|4344.81|4342.81|4343.11|4341.11|23
1636427700000|2021-11-09 03:15:00|4343.61|4341.61|4342.61|4340.61|4343.61|4341.61|4342.61|4340.61|169
1636428000000|2021-11-09 03:20:00|4342.81|4340.81|4342.61|4340.61|4342.81|4340.81|4342.11|4340.11|15
1636428300000|2021-11-09 03:25:00|4342.81|4340.81|4342.61|4340.61|4343.11|4341.11|4342.61|4340.61|15
1636428600000|2021-11-09 03:30:00|4342.31|4340.31|4341.61|4339.61|4342.61|4340.61|4341.61|4339.61|72
1636428900000|2021-11-09 03:35:00|4341.11|4339.11|4339.11|4337.11|4341.61|4339.61|4338.11|4336.11|691
1636429200000|2021-11-09 03:40:00|4338.81|4336.81|4339.61|4337.61|4340.11|4338.11|4338.81|4336.81|200
1636429500000|2021-11-09 03:45:00|4339.81|4337.81|4339.11|4337.11|4339.81|4337.81|4338.61|4336.61|75
1636429800000|2021-11-09 03:50:00|4339.61|4337.61|4337.11|4335.11|4339.61|4337.61|4337.11|4335.11|82
1636430100000|2021-11-09 03:55:00|4337.61|4335.61|4338.11|4336.11|4338.11|4336.11|4336.61|4334.61|197
1636430400000|2021-11-09 04:00:00|4338.61|4336.61|4340.11|4338.11|4340.61|4338.61|4338.31|4336.31|95
1636430700000|2021-11-09 04:05:00|4340.31|4338.31|4339.11|4337.11|4340.31|4338.31|4339.11|4337.11|35
1636431000000|2021-11-09 04:10:00|4339.61|4337.61|4338.11|4336.11|4339.61|4337.61|4338.11|4336.11|28
1636431300000|2021-11-09 04:15:00|4338.31|4336.31|4337.11|4335.11|4338.31|4336.31|4337.11|4335.11|78
1636431600000|2021-11-09 04:20:00|4336.61|4334.61|4337.11|4335.11|4337.31|4335.31|4336.61|4334.61|113
1636431900000|2021-11-09 04:25:00|4337.61|4335.61|4337.61|4335.61|4337.61|4335.61|4337.31|4335.31|77
1636432200000|2021-11-09 04:30:00|4337.11|4335.11|4338.11|4336.11|4338.61|4336.61|4337.11|4335.11|113
1636432500000|2021-11-09 04:35:00|4337.81|4335.81|4338.11|4336.11|4338.61|4336.61|4337.61|4335.61|65
1636432800000|2021-11-09 04:40:00|4337.81|4335.81|4338.31|4336.31|4338.61|4336.61|4337.81|4335.81|86
1636433100000|2021-11-09 04:45:00|4338.11|4336.11|4337.61|4335.61|4338.31|4336.31|4337.31|4335.31|90
1636433400000|2021-11-09 04:50:00|4337.31|4335.31|4337.31|4335.31|4337.61|4335.61|4337.11|4335.11|61
1636433700000|2021-11-09 04:55:00|4337.61|4335.61|4337.31|4335.31|4337.61|4335.61|4336.81|4334.81|86
1636434000000|2021-11-09 05:00:00|4337.61|4335.61|4337.11|4335.11|4338.61|4336.61|4337.11|4335.11|204
1636434300000|2021-11-09 05:05:00|4336.81|4334.81|4338.11|4336.11|4338.11|4336.11|4336.81|4334.81|108
1636434600000|2021-11-09 05:10:00|4337.61|4335.61|4337.61|4335.61|4338.11|4336.11|4337.31|4335.31|12
1636434900000|2021-11-09 05:15:00|4338.11|4336.11|4338.11|4336.11|4338.61|4336.61|4337.61|4335.61|76
1636435200000|2021-11-09 05:20:00|4338.61|4336.61|4338.31|4336.31|4338.61|4336.61|4337.61|4335.61|40
1636435500000|2021-11-09 05:25:00|4338.61|4336.61|4338.81|4336.81|4339.11|4337.11|4337.61|4335.61|45
1636435800000|2021-11-09 05:30:00|4339.11|4337.11|4339.31|4337.31|4339.61|4337.61|4338.61|4336.61|30
1636436100000|2021-11-09 05:35:00|4339.61|4337.61|4341.11|4339.11|4341.11|4339.11|4339.61|4337.61|167
1636436400000|2021-11-09 05:40:00|4341.61|4339.61|4340.31|4338.31|4341.61|4339.61|4340.11|4338.11|63
1636436700000|2021-11-09 05:45:00|4340.61|4338.61|4341.61|4339.61|4342.11|4340.11|4340.31|4338.31|64
1636437000000|2021-11-09 05:50:00|4341.11|4339.11|4340.11|4338.11|4341.11|4339.11|4340.11|4338.11|41
1636437300000|2021-11-09 05:55:00|4340.61|4338.61|4340.61|4338.61|4341.11|4339.11|4340.11|4338.11|80
1636437600000|2021-11-09 06:00:00|4341.11|4339.11|4342.11|4340.11|4342.61|4340.61|4340.61|4338.61|131
1636437900000|2021-11-09 06:05:00|4341.81|4339.81|4341.81|4339.81|4342.11|4340.11|4341.11|4339.11|98
1636438200000|2021-11-09 06:10:00|4342.11|4340.11|4342.61|4340.61|4342.61|4340.61|4341.61|4339.61|226
1636438500000|2021-11-09 06:15:00|4342.81|4340.81|4343.11|4341.11|4343.11|4341.11|4342.61|4340.61|33
1636438800000|2021-11-09 06:20:00|4343.61|4341.61|4342.61|4340.61|4343.61|4341.61|4342.61|4340.61|31
1636439100000|2021-11-09 06:25:00|4342.81|4340.81|4343.11|4341.11|4343.11|4341.11|4342.61|4340.61|40
1636439400000|2021-11-09 06:30:00|4343.61|4341.61|4344.61|4342.61|4344.61|4342.61|4343.11|4341.11|480
1636439700000|2021-11-09 06:35:00|4344.81|4342.81|4343.81|4341.81|4345.11|4343.11|4343.61|4341.61|55
1636440000000|2021-11-09 06:40:00|4343.61|4341.61|4342.61|4340.61|4344.11|4342.11|4342.61|4340.61|55
1636440300000|2021-11-09 06:45:00|4342.81|4340.81|4342.81|4340.81|4343.11|4341.11|4342.61|4340.61|34
1636440600000|2021-11-09 06:50:00|4342.61|4340.61|4343.61|4341.61|4343.61|4341.61|4342.61|4340.61|193
1636440900000|2021-11-09 06:55:00|4344.11|4342.11|4345.11|4343.11|4345.11|4343.11|4344.11|4342.11|144
1636441200000|2021-11-09 07:00:00|4344.86|4343.36|4343.86|4342.36|4346.36|4344.86|4343.36|4341.86|866
1636441500000|2021-11-09 07:05:00|4344.36|4342.86|4344.86|4343.36|4345.86|4344.36|4343.36|4341.86|848
1636441800000|2021-11-09 07:10:00|4344.56|4343.06|4344.36|4342.86|4344.86|4343.36|4343.36|4341.86|600
1636442100000|2021-11-09 07:15:00|4344.86|4343.36|4346.86|4345.36|4346.86|4345.36|4344.86|4343.36|930
1636442400000|2021-11-09 07:20:00|4346.36|4344.86|4345.86|4344.36|4347.86|4346.36|4345.86|4344.36|1136
1636442700000|2021-11-09 07:25:00|4345.36|4343.86|4346.36|4344.86|4346.36|4344.86|4344.36|4342.86|354
1636443000000|2021-11-09 07:30:00|4345.86|4344.36|4346.86|4345.36|4347.36|4345.86|4345.86|4344.36|748
1636443300000|2021-11-09 07:35:00|4346.36|4344.86|4344.86|4343.36|4346.86|4345.36|4344.86|4343.36|1340
1636443600000|2021-11-09 07:40:00|4345.36|4343.86|4344.56|4343.06|4345.36|4343.86|4343.86|4342.36|870
1636443900000|2021-11-09 07:45:00|4344.86|4343.36|4343.36|4341.86|4344.86|4343.36|4342.86|4341.36|948
1636444200000|2021-11-09 07:50:00|4343.86|4342.36|4344.36|4342.86|4344.36|4342.86|4343.56|4342.06|593
1636444500000|2021-11-09 07:55:00|4343.86|4342.36|4341.86|4340.36|4343.86|4342.36|4341.86|4340.36|1373
1636444800000|2021-11-09 08:00:00|4342.06|4340.56|4339.86|4338.36|4343.36|4341.86|4337.86|4336.36|9727
1636445100000|2021-11-09 08:05:00|4340.36|4338.86|4344.36|4342.86|4345.36|4343.86|4339.36|4337.86|5873
1636445400000|2021-11-09 08:10:00|4344.86|4343.36|4349.36|4347.86|4349.86|4348.36|4343.86|4342.36|5465
1636445700000|2021-11-09 08:15:00|4348.86|4347.36|4348.86|4347.36|4351.36|4349.86|4348.36|4346.86|5207
1636446000000|2021-11-09 08:20:00|4349.36|4347.86|4351.86|4350.36|4352.36|4350.86|4349.36|4347.86|2339
1636446300000|2021-11-09 08:25:00|4351.36|4349.86|4350.36|4348.86|4351.86|4350.36|4348.86|4347.36|1733
1636446600000|2021-11-09 08:30:00|4350.56|4349.06|4351.56|4350.06|4352.86|4351.36|4350.36|4348.86|2004
1636446900000|2021-11-09 08:35:00|4351.36|4349.86|4349.86|4348.36|4351.86|4350.36|4349.86|4348.36|3773
1636447200000|2021-11-09 08:40:00|4349.96|4348.46|4350.46|4348.96|4350.96|4349.46|4348.96|4347.46|1939
1636447500000|2021-11-09 08:45:00|4349.96|4348.46|4352.46|4350.96|4352.96|4351.46|4349.96|4348.46|1864
1636447800000|2021-11-09 08:50:00|4352.16|4350.66|4352.46|4350.96|4352.96|4351.46|4351.96|4350.46|1134
1636448100000|2021-11-09 08:55:00|4352.96|4351.46|4351.46|4349.96|4353.46|4351.96|4350.46|4348.96|4171
1636448400000|2021-11-09 09:00:00|4350.96|4349.46|4352.46|4350.96|4352.96|4351.46|4350.46|4348.96|2091
1636448700000|2021-11-09 09:05:00|4352.16|4350.66|4350.96|4349.46|4352.46|4350.96|4349.96|4348.46|3385
1636449000000|2021-11-09 09:10:00|4351.16|4349.66|4352.46|4350.96|4352.96|4351.46|4350.96|4349.46|1265
1636449300000|2021-11-09 09:15:00|4351.96|4350.46|4352.46|4350.96|4353.96|4352.46|4351.96|4350.46|1651
1636449600000|2021-11-09 09:20:00|4352.66|4351.16|4352.96|4351.46|4353.46|4351.96|4351.96|4350.46|3179
1636449900000|2021-11-09 09:25:00|4352.46|4350.96|4351.96|4350.46|4352.46|4350.96|4348.96|4347.46|7200
1636450200000|2021-11-09 09:30:00|4351.66|4350.16|4354.96|4353.46|4354.96|4353.46|4351.66|4350.16|2492
1636450500000|2021-11-09 09:35:00|4354.46|4352.96|4353.96|4352.46|4355.46|4353.96|4353.96|4352.46|3375
1636450800000|2021-11-09 09:40:00|4353.46|4351.96|4355.96|4354.46|4355.96|4354.46|4352.96|4351.46|4846
1636451100000|2021-11-09 09:45:00|4355.46|4353.96|4355.46|4353.96|4355.96|4354.46|4354.46|4352.96|1706
1636451400000|2021-11-09 09:50:00|4354.96|4353.46|4354.46|4352.96|4354.96|4353.46|4353.46|4351.96|1543
1636451700000|2021-11-09 09:55:00|4353.96|4352.46|4354.96|4353.46|4355.46|4353.96|4353.96|4352.46|1202
1636452000000|2021-11-09 10:00:00|4354.46|4352.96|4352.96|4351.46|4354.96|4353.46|4352.96|4351.46|2249
1636452300000|2021-11-09 10:05:00|4352.46|4350.96|4353.96|4352.46|4353.96|4352.46|4352.46|4350.96|3605
1636452600000|2021-11-09 10:10:00|4353.46|4351.96|4354.96|4353.46|4354.96|4353.46|4352.96|4351.46|7582
1636452900000|2021-11-09 10:15:00|4354.46|4352.96|4355.46|4353.96|4355.46|4353.96|4354.46|4352.96|1388
1636453200000|2021-11-09 10:20:00|4354.96|4353.46|4354.46|4352.96|4354.96|4353.46|4353.96|4352.46|2335
1636453500000|2021-11-09 10:25:00|4353.96|4352.46|4355.46|4353.96|4355.46|4353.96|4353.46|4351.96|2184
1636453800000|2021-11-09 10:30:00|4355.96|4354.46|4355.46|4353.96|4355.96|4354.46|4355.46|4353.96|2006
1636454100000|2021-11-09 10:35:00|4354.96|4353.46|4356.96|4355.46|4356.96|4355.46|4354.16|4352.66|3681
1636454400000|2021-11-09 10:40:00|4356.46|4354.96|4355.46|4353.96|4356.96|4355.46|4355.46|4353.96|2793
1636454700000|2021-11-09 10:45:00|4355.96|4354.46|4357.46|4355.96|4357.46|4355.96|4355.46|4353.96|1189
1636455000000|2021-11-09 10:50:00|4356.96|4355.46|4357.96|4356.46|4357.96|4356.46|4356.96|4355.46|1453
1636455300000|2021-11-09 10:55:00|4357.46|4355.96|4357.46|4355.96|4357.96|4356.46|4356.46|4354.96|1611
1636455600000|2021-11-09 11:00:00|4356.96|4355.46|4358.96|4357.46|4358.96|4357.46|4356.96|4355.46|1858
1636455900000|2021-11-09 11:05:00|4358.46|4356.96|4357.46|4355.96|4358.96|4357.46|4357.46|4355.96|2227
1636456200000|2021-11-09 11:10:00|4357.96|4356.46|4358.96|4357.46|4359.46|4357.96|4357.96|4356.46|2952
1636456500000|2021-11-09 11:15:00|4359.46|4357.96|4361.96|4360.46|4361.96|4360.46|4359.46|4357.96|2079
1636456800000|2021-11-09 11:20:00|4362.46|4360.96|4361.96|4360.46|4362.46|4360.96|4361.46|4359.96|2464
1636457100000|2021-11-09 11:25:00|4361.46|4359.96|4362.46|4360.96|4362.46|4360.96|4361.46|4359.96|1158
1636457400000|2021-11-09 11:30:00|4362.96|4361.46|4361.46|4359.96|4362.96|4361.46|4360.96|4359.46|3145
1636457700000|2021-11-09 11:35:00|4360.96|4359.46|4360.96|4359.46|4361.46|4359.96|4360.46|4358.96|2388
1636458000000|2021-11-09 11:40:00|4361.46|4359.96|4359.96|4358.46|4361.46|4359.96|4359.46|4357.96|4682
1636458300000|2021-11-09 11:45:00|4360.46|4358.96|4361.96|4360.46|4361.96|4360.46|4359.96|4358.46|1500
1636458600000|2021-11-09 11:50:00|4362.46|4360.96|4361.46|4359.96|4362.96|4361.46|4361.46|4359.96|1560
1636458900000|2021-11-09 11:55:00|4361.96|4360.46|4361.96|4360.46|4362.96|4361.46|4361.46|4359.96|1848
1636459200000|2021-11-09 12:00:00|4362.46|4360.96|4362.46|4360.96|4362.96|4361.46|4361.96|4360.46|1490
1636459500000|2021-11-09 12:05:00|4361.96|4360.46|4360.96|4359.46|4362.46|4360.96|4360.96|4359.46|3030
1636459800000|2021-11-09 12:10:00|4360.46|4358.96|4359.46|4357.96|4360.96|4359.46|4359.46|4357.96|1348
1636460100000|2021-11-09 12:15:00|4358.96|4357.46|4358.66|4357.16|4358.96|4357.46|4357.96|4356.46|1523
1636460400000|2021-11-09 12:20:00|4358.46|4356.96|4359.46|4357.96|4359.46|4357.96|4358.46|4356.96|1250
1636460700000|2021-11-09 12:25:00|4359.96|4358.46|4360.46|4358.96|4361.16|4359.66|4359.96|4358.46|2953
1636461000000|2021-11-09 12:30:00|4360.96|4359.46|4360.46|4358.96|4361.96|4360.46|4360.46|4358.96|2038
1636461300000|2021-11-09 12:35:00|4360.96|4359.46|4360.96|4359.46|4361.46|4359.96|4359.96|4358.46|1588
1636461600000|2021-11-09 12:40:00|4360.7|4359.2|4360.2|4358.7|4361.2|4359.7|4360.2|4358.7|2768
1636461900000|2021-11-09 12:45:00|4360.7|4359.2|4357.7|4356.2|4360.7|4359.2|4356.7|4355.2|2699
1636462200000|2021-11-09 12:50:00|4358.2|4356.7|4357.7|4356.2|4358.2|4356.7|4356.7|4355.2|1388
1636462500000|2021-11-09 12:55:00|4358.2|4356.7|4356.2|4354.7|4358.7|4357.2|4355.7|4354.2|1721
1636462800000|2021-11-09 13:00:00|4356.7|4355.2|4354.2|4352.7|4357.2|4355.7|4354.2|4352.7|2321
1636463100000|2021-11-09 13:05:00|4354.7|4353.2|4357.7|4356.2|4358.7|4357.2|4354.7|4353.2|1889
1636463400000|2021-11-09 13:10:00|4358.2|4356.7|4357.2|4355.7|4358.4|4356.9|4356.7|4355.2|1322
1636463700000|2021-11-09 13:15:00|4356.7|4355.2|4357.7|4356.2|4357.7|4356.2|4356.7|4355.2|6128
1636464000000|2021-11-09 13:20:00|4358.2|4356.7|4356.2|4354.7|4358.4|4356.9|4356.2|4354.7|1305
1636464300000|2021-11-09 13:25:00|4355.7|4354.2|4356.2|4354.7|4356.7|4355.2|4355.7|4354.2|1415
1636464600000|2021-11-09 13:30:00|4355.9|4354.4|4358.2|4356.7|4358.2|4356.7|4355.7|4354.2|3063
1636464900000|2021-11-09 13:35:00|4358.7|4357.2|4360.2|4358.7|4360.2|4358.7|4358.2|4356.7|1248
1636465200000|2021-11-09 13:40:00|4360.4|4358.9|4361.2|4359.7|4361.2|4359.7|4360.2|4358.7|1693
1636465500000|2021-11-09 13:45:00|4361.7|4360.2|4361.2|4359.7|4361.7|4360.2|4360.7|4359.2|1449
1636465800000|2021-11-09 13:50:00|4361.7|4360.2|4360.2|4358.7|4362.2|4360.7|4360.2|4358.7|1677
1636466100000|2021-11-09 13:55:00|4359.7|4358.2|4360.2|4358.7|4360.7|4359.2|4359.2|4357.7|1094
1636466400000|2021-11-09 14:00:00|4359.7|4358.2|4360.7|4359.2|4361.2|4359.7|4359.7|4358.2|7523
1636466700000|2021-11-09 14:05:00|4360.9|4359.4|4361.7|4360.2|4361.7|4360.2|4360.7|4359.2|3155
1636467000000|2021-11-09 14:10:00|4361.2|4359.7|4361.7|4360.2|4361.7|4360.2|4361.2|4359.7|1544
1636467300000|2021-11-09 14:15:00|4362.2|4360.7|4364.2|4362.7|4364.2|4362.7|4362.2|4360.7|3329
1636467600000|2021-11-09 14:20:00|4364.7|4363.2|4364.2|4362.7|4364.7|4363.2|4363.7|4362.2|4647
1636467900000|2021-11-09 14:25:00|4363.9|4362.4|4363.7|4362.2|4364.7|4363.2|4363.2|4361.7|1702
1636468200000|2021-11-09 14:30:00|4364.2|4362.7|4363.7|4362.2|4365.2|4363.7|4362.7|4361.2|3606
1636468500000|2021-11-09 14:35:00|4363.2|4361.7|4360.7|4359.2|4363.7|4362.2|4359.7|4358.2|10624
1636468800000|2021-11-09 14:40:00|4361.2|4359.7|4360.7|4359.2|4362.2|4360.7|4360.2|4358.7|7858
1636469100000|2021-11-09 14:45:00|4361.2|4359.7|4352.7|4351.2|4361.7|4360.2|4351.7|4350.2|7720
1636469400000|2021-11-09 14:50:00|4352.2|4350.7|4352.7|4351.2|4354.7|4353.2|4351.7|4350.2|6506
1636469700000|2021-11-09 14:55:00|4352.2|4350.7|4344.7|4343.2|4353.7|4352.2|4343.7|4342.2|21925
1636470000000|2021-11-09 15:00:00|4345.2|4343.7|4341.2|4339.7|4349.7|4348.2|4341.2|4339.7|11856
1636470300000|2021-11-09 15:05:00|4340.9|4339.4|4341.2|4339.7|4345.7|4344.2|4339.9|4338.4|7543
1636470600000|2021-11-09 15:10:00|4341.42|4339.92|4346.42|4344.92|4347.92|4346.42|4340.92|4339.42|8483
1636470900000|2021-11-09 15:15:00|4345.92|4344.42|4348.42|4346.92|4348.92|4347.42|4344.92|4343.42|9967
1636471200000|2021-11-09 15:20:00|4348.92|4347.42|4344.42|4342.92|4349.92|4348.42|4343.42|4341.92|5848
1636471500000|2021-11-09 15:25:00|4344.92|4343.42|4349.12|4347.62|4350.42|4348.92|4344.42|4342.92|5932
1636471800000|2021-11-09 15:30:00|4349.42|4347.92|4352.42|4350.92|4352.92|4351.42|4348.92|4347.42|6874
1636472100000|2021-11-09 15:35:00|4351.92|4350.42|4351.42|4349.92|4353.12|4351.62|4350.42|4348.92|7960
1636472400000|2021-11-09 15:40:00|4351.62|4350.12|4353.92|4352.42|4354.42|4352.92|4350.92|4349.42|7589
1636472700000|2021-11-09 15:45:00|4353.42|4351.92|4351.92|4350.42|4353.92|4352.42|4351.42|4349.92|8205
1636473000000|2021-11-09 15:50:00|4351.42|4349.92|4348.42|4346.92|4351.92|4350.42|4347.92|4346.42|8796
1636473300000|2021-11-09 15:55:00|4348.92|4347.42|4348.42|4346.92|4350.42|4348.92|4347.92|4346.42|9159
1636473600000|2021-11-09 16:00:00|4348.92|4347.42|4350.42|4348.92|4352.42|4350.92|4348.62|4347.12|7851
1636473900000|2021-11-09 16:05:00|4349.92|4348.42|4350.42|4348.92|4351.42|4349.92|4348.92|4347.42|4935
1636474200000|2021-11-09 16:10:00|4349.92|4348.42|4344.42|4342.92|4349.92|4348.42|4341.42|4339.92|11656
1636474500000|2021-11-09 16:15:00|4343.92|4342.42|4346.42|4344.92|4346.42|4344.92|4342.42|4340.92|9244
1636474800000|2021-11-09 16:20:00|4346.92|4345.42|4344.42|4342.92|4348.42|4346.92|4344.42|4342.92|6062
1636475100000|2021-11-09 16:25:00|4344.92|4343.42|4343.42|4341.92|4345.42|4343.92|4341.42|4339.92|11626
1636475400000|2021-11-09 16:30:00|4342.92|4341.42|4344.42|4342.92|4347.92|4346.42|4342.92|4341.42|20960
1636475700000|2021-11-09 16:35:00|4344.92|4343.42|4343.42|4341.92|4347.42|4345.92|4342.92|4341.42|8104
1636476000000|2021-11-09 16:40:00|4343.92|4342.42|4348.42|4346.92|4348.42|4346.92|4343.42|4341.92|6340
1636476300000|2021-11-09 16:45:00|4348.12|4346.62|4346.42|4344.92|4348.42|4346.92|4345.42|4343.92|3612
1636476600000|2021-11-09 16:50:00|4345.92|4344.42|4343.42|4341.92|4346.92|4345.42|4342.92|4341.42|4792
1636476900000|2021-11-09 16:55:00|4342.92|4341.42|4342.42|4340.92|4343.42|4341.92|4341.42|4339.92|5033
1636477200000|2021-11-09 17:00:00|4342.12|4340.62|4338.92|4337.42|4342.42|4340.92|4338.42|4336.92|3920
1636477500000|2021-11-09 17:05:00|4338.42|4336.92|4338.92|4337.42|4340.42|4338.92|4337.42|4335.92|2613
1636477800000|2021-11-09 17:10:00|4339.12|4337.62|4342.42|4340.92|4342.92|4341.42|4338.92|4337.42|2414
1636478100000|2021-11-09 17:15:00|4342.62|4341.12|4341.92|4340.42|4343.92|4342.42|4341.92|4340.42|883
1636478400000|2021-11-09 17:20:00|4342.12|4340.62|4342.42|4340.92|4343.12|4341.62|4341.42|4339.92|702
1636478700000|2021-11-09 17:25:00|4342.62|4341.12|4341.42|4339.92|4343.42|4341.92|4339.92|4338.42|981
1636479000000|2021-11-09 17:30:00|4340.92|4339.42|4342.42|4340.92|4342.92|4341.42|4339.92|4338.42|1503
1636479300000|2021-11-09 17:35:00|4342.62|4341.12|4341.42|4339.92|4342.92|4341.42|4340.42|4338.92|879
1636479600000|2021-11-09 17:40:00|4341.12|4339.62|4342.42|4340.92|4343.92|4342.42|4339.92|4338.42|1752
1636479900000|2021-11-09 17:45:00|4342.92|4341.42|4343.42|4341.92|4343.92|4342.42|4341.92|4340.42|1431
1636480200000|2021-11-09 17:50:00|4343.92|4342.42|4344.42|4342.92|4344.92|4343.42|4343.92|4342.42|779
1636480500000|2021-11-09 17:55:00|4343.92|4342.42|4342.92|4341.42|4344.42|4342.92|4342.42|4340.92|1691
1636480800000|2021-11-09 18:00:00|4343.42|4341.92|4343.42|4341.92|4343.92|4342.42|4342.62|4341.12|574
1636481100000|2021-11-09 18:05:00|4343.62|4342.12|4344.92|4343.42|4345.12|4343.62|4342.42|4340.92|711
1636481400000|2021-11-09 18:10:00|4344.42|4342.92|4342.92|4341.42|4344.42|4342.92|4342.42|4340.92|563
1636481700000|2021-11-09 18:15:00|4342.42|4340.92|4344.42|4342.92|4344.42|4342.92|4342.42|4340.92|565
1636482000000|2021-11-09 18:20:00|4343.92|4342.42|4344.12|4342.62|4344.42|4342.92|4343.42|4341.92|380
1636482300000|2021-11-09 18:25:00|4343.92|4342.42|4341.92|4340.42|4344.42|4342.92|4341.42|4339.92|720
1636482600000|2021-11-09 18:30:00|4342.42|4340.92|4342.92|4341.42|4343.92|4342.42|4342.42|4340.92|396
1636482900000|2021-11-09 18:35:00|4343.42|4341.92|4340.92|4339.42|4343.42|4341.92|4340.42|4338.92|515
1636483200000|2021-11-09 18:40:00|4341.12|4339.62|4341.12|4339.62|4342.42|4340.92|4340.92|4339.42|963
1636483500000|2021-11-09 18:45:00|4340.92|4339.42|4339.92|4338.42|4342.42|4340.92|4339.42|4337.92|582
1636483800000|2021-11-09 18:50:00|4340.12|4338.62|4338.92|4337.42|4340.92|4339.42|4338.42|4336.92|1038
1636484100000|2021-11-09 18:55:00|4339.42|4337.92|4339.42|4337.92|4339.92|4338.42|4337.92|4336.42|351
1636484400000|2021-11-09 19:00:00|4339.62|4338.12|4340.92|4339.42|4341.42|4339.92|4338.62|4337.12|598
1636484700000|2021-11-09 19:05:00|4340.62|4339.12|4340.42|4338.92|4341.42|4339.92|4340.42|4338.92|249
1636485000000|2021-11-09 19:10:00|4340.62|4339.12|4341.12|4339.62|4341.42|4339.92|4339.92|4338.42|503
1636485300000|2021-11-09 19:15:00|4340.92|4339.42|4342.92|4341.42|4342.92|4341.42|4340.92|4339.42|514
1636485600000|2021-11-09 19:20:00|4342.62|4341.12|4342.92|4341.42|4344.42|4342.92|4342.42|4340.92|369
1636485900000|2021-11-09 19:25:00|4343.12|4341.62|4342.42|4340.92|4343.42|4341.92|4341.92|4340.42|190
1636486200000|2021-11-09 19:30:00|4342.92|4341.42|4342.92|4341.42|4343.42|4341.92|4341.92|4340.42|504
1636486500000|2021-11-09 19:35:00|4342.42|4340.92|4344.42|4342.92|4344.42|4342.92|4342.42|4340.92|205
1636486800000|2021-11-09 19:40:00|4344.62|4343.12|4343.92|4342.42|4345.42|4343.92|4343.42|4341.92|469
1636487100000|2021-11-09 19:45:00|4344.42|4342.92|4343.42|4341.92|4344.92|4343.42|4343.42|4341.92|275
1636487400000|2021-11-09 19:50:00|4343.62|4342.12|4343.42|4341.92|4343.92|4342.42|4341.92|4340.42|481
1636487700000|2021-11-09 19:55:00|4342.92|4341.42|4344.42|4342.92|4344.42|4342.92|4342.42|4340.92|176
1636488000000|2021-11-09 20:00:00|4343.92|4342.42|4341.92|4340.42|4343.92|4342.42|4341.42|4339.92|1956
1636488300000|2021-11-09 20:05:00|4342.12|4340.62|4342.42|4340.92|4342.42|4340.92|4340.42|4338.92|559
1636488600000|2021-11-09 20:10:00|4341.92|4340.42|4341.12|4339.62|4342.42|4340.92|4340.92|4339.42|310
1636488900000|2021-11-09 20:15:00|4340.92|4339.42|4339.92|4338.42|4342.42|4340.92|4339.42|4337.92|699
1636489200000|2021-11-09 20:20:00|4340.42|4338.92|4342.42|4340.92|4342.92|4341.42|4340.42|4338.92|1204
1636489500000|2021-11-09 20:25:00|4341.92|4340.42|4341.92|4340.42|4342.42|4340.92|4341.62|4340.12|1813
1636489800000|2021-11-09 20:30:00|4342.42|4340.92|4341.92|4340.42|4342.42|4340.92|4340.42|4338.92|855
1636490100000|2021-11-09 20:35:00|4341.42|4339.92|4342.42|4340.92|4342.42|4340.92|4340.92|4339.42|666
1636490400000|2021-11-09 20:40:00|4342.92|4341.42|4343.92|4342.42|4344.42|4342.92|4342.42|4340.92|1385
1636490700000|2021-11-09 20:45:00|4343.42|4341.92|4342.42|4340.92|4344.42|4342.92|4341.92|4340.42|1293
1636491000000|2021-11-09 20:50:00|4342.92|4341.42|4343.42|4341.92|4343.92|4342.42|4341.92|4340.42|2193
1636491300000|2021-11-09 20:55:00|4343.12|4341.62|4345.42|4343.92|4346.42|4344.92|4343.12|4341.62|2318
1636491600000|2021-11-09 21:00:00|4345.62|4344.12|4343.47|4340.47|4346.57|4344.12|4342.87|4339.87|25117
1636491900000|2021-11-09 21:05:00|4343.77|4340.77|4343.67|4340.67|4344.47|4341.47|4342.97|4339.97|0
1636492200000|2021-11-09 21:10:00|4343.77|4340.77|4343.47|4340.47|4343.77|4340.77|4342.87|4339.87|0
1636492500000|2021-11-09 21:15:00|4343.77|4340.77|4342.87|4339.87|4343.97|4340.97|4342.87|4339.87|0
1636492800000|2021-11-09 21:20:00|4343.07|4340.07|4342.87|4339.87|4343.27|4340.27|4342.87|4339.87|0
1636493100000|2021-11-09 21:25:00|4343.07|4340.07|4342.17|4339.17|4343.07|4340.07|4342.17|4339.17|0
1636493400000|2021-11-09 21:30:00|4342.37|4339.37|4342.57|4339.57|4342.57|4339.57|4342.17|4339.17|0
1636493700000|2021-11-09 21:35:00|4342.87|4339.87|4343.27|4340.27|4343.47|4340.47|4342.87|4339.87|0
1636494000000|2021-11-09 21:40:00|4343.47|4340.47|4342.87|4339.87|4343.47|4340.47|4342.87|4339.87|0
1636494300000|2021-11-09 21:45:00|4343.07|4340.07|4343.07|4340.07|4343.27|4340.27|4342.87|4339.87|0
1636494600000|2021-11-09 21:50:00|4343.27|4340.27|4342.87|4339.87|4343.27|4340.27|4342.87|4339.87|0
1636494900000|2021-11-09 21:55:00|4342.97|4339.97|4343.27|4340.27|4343.27|4340.27|4342.67|4339.67|0
1636495200000|2021-11-09 22:00:00|4342.67|4339.67|4342.97|4339.97|4343.07|4340.07|4342.57|4339.57|0
1636495500000|2021-11-09 22:05:00|4342.87|4339.87|4342.87|4339.87|4342.87|4339.87|4342.87|4339.87|0
1636495800000|2021-11-09 22:10:00|4342.77|4339.77|4342.87|4339.87|4342.87|4339.87|4342.67|4339.67|0
1636496100000|2021-11-09 22:15:00|4342.77|4339.77|4342.77|4339.77|4342.77|4339.77|4342.77|4339.77|0
1636496400000|2021-11-09 22:20:00|4342.67|4339.67|4342.67|4339.67|4342.77|4339.77|4342.27|4339.27|0
1636496700000|2021-11-09 22:25:00|4342.47|4339.47|4342.37|4339.37|4342.47|4339.47|4342.37|4339.37|0
1636497000000|2021-11-09 22:30:00|4342.57|4339.57|4342.67|4339.67|4342.87|4339.87|4342.37|4339.37|0
1636497300000|2021-11-09 22:35:00|4342.57|4339.57|4342.47|4339.47|4342.57|4339.57|4342.47|4339.47|0
1636497600000|2021-11-09 22:40:00|4342.37|4339.37|4342.37|4339.37|4342.77|4339.77|4342.37|4339.37|0
1636497900000|2021-11-09 22:45:00|4342.77|4339.77|4342.77|4339.77|4342.77|4339.77|4342.77|4339.77|0
1636498200000|2021-11-09 22:50:00|4342.87|4339.87|4342.77|4339.77|4342.87|4339.87|4342.77|4339.77|0
1636498500000|2021-11-09 22:55:00|4342.87|4339.87|4343.17|4340.17|4343.27|4340.27|4342.87|4339.87|0
1636498800000|2021-11-09 23:00:00|4343.07|4340.07|4341.47|4338.47|4343.37|4340.37|4340.27|4337.27|0
1636499100000|2021-11-09 23:05:00|4341.67|4338.67|4340.97|4337.97|4341.67|4338.67|4340.47|4337.47|0
1636499400000|2021-11-09 23:10:00|4341.67|4338.67|4341.17|4338.17|4341.87|4338.87|4340.77|4337.77|0
1636499700000|2021-11-09 23:15:00|4341.27|4338.27|4340.07|4337.07|4341.47|4338.47|4339.37|4336.37|0
1636500000000|2021-11-09 23:20:00|4340.27|4337.27|4339.57|4336.57|4340.47|4337.47|4339.57|4336.57|0
1636500300000|2021-11-09 23:25:00|4339.77|4336.77|4340.27|4337.27|4340.77|4337.77|4339.57|4336.57|0
1636500600000|2021-11-09 23:30:00|4340.47|4337.47|4340.97|4337.97|4340.97|4337.97|4339.77|4336.77|0
1636500900000|2021-11-09 23:35:00|4340.77|4337.77|4340.27|4337.27|4340.97|4337.97|4340.27|4337.27|0
1636501200000|2021-11-09 23:40:00|4340.37|4337.37|4341.47|4338.47|4341.67|4338.67|4340.27|4337.27|0
1636501500000|2021-11-09 23:45:00|4341.17|4338.17|4340.07|4337.07|4341.47|4338.47|4339.77|4336.77|0
1636501800000|2021-11-09 23:50:00|4340.27|4337.27|4339.77|4336.77|4340.27|4337.27|4339.37|4336.37|0
1636502100000|2021-11-09 23:55:00|4340.07|4337.07|4339.77|4336.77|4340.47|4337.47|4339.57|4336.57|0
1636502400000|2021-11-10 00:00:00|4340.07|4337.07|4341.47|4338.47|4342.57|4339.57|4339.77|4336.77|0
1636502700000|2021-11-10 00:05:00|4341.17|4338.17|4339.77|4336.77|4341.67|4338.67|4339.77|4336.77|0
1636503000000|2021-11-10 00:10:00|4340.07|4337.07|4340.97|4337.97|4340.97|4337.97|4339.57|4336.57|0
1636503300000|2021-11-10 00:15:00|4341.17|4338.17|4339.67|4337.67|4341.67|4339.67|4339.17|4337.17|279
1636503600000|2021-11-10 00:20:00|4339.87|4337.87|4338.67|4336.67|4340.67|4338.67|4338.67|4336.67|152
1636503900000|2021-11-10 00:25:00|4339.17|4337.17|4340.17|4338.17|4340.17|4338.17|4338.67|4336.67|65
1636504200000|2021-11-10 00:30:00|4340.67|4338.67|4340.17|4338.17|4340.67|4338.67|4340.17|4338.17|193
1636504500000|2021-11-10 00:35:00|4340.37|4338.37|4340.67|4338.67|4341.67|4339.67|4340.37|4338.37|147
1636504800000|2021-11-10 00:40:00|4340.17|4338.17|4340.67|4338.67|4341.17|4339.17|4339.67|4337.67|192
1636505100000|2021-11-10 00:45:00|4341.17|4339.17|4340.17|4338.17|4341.17|4339.17|4339.67|4337.67|89
1636505400000|2021-11-10 00:50:00|4340.67|4338.67|4340.67|4338.67|4340.67|4338.67|4340.17|4338.17|59
1636505700000|2021-11-10 00:55:00|4341.17|4339.17|4341.17|4339.17|4342.17|4340.17|4341.17|4339.17|110
1636506000000|2021-11-10 01:00:00|4341.67|4339.67|4342.67|4340.67|4343.17|4341.17|4341.17|4339.17|109
1636506300000|2021-11-10 01:05:00|4342.87|4340.87|4341.67|4339.67|4343.67|4341.67|4341.17|4339.17|79
1636506600000|2021-11-10 01:10:00|4341.17|4339.17|4341.67|4339.67|4342.17|4340.17|4340.87|4338.87|82
1636506900000|2021-11-10 01:15:00|4341.87|4339.87|4341.67|4339.67|4343.17|4341.17|4340.67|4338.67|220
1636507200000|2021-11-10 01:20:00|4341.17|4339.17|4340.67|4338.67|4341.67|4339.67|4340.17|4338.17|109
1636507500000|2021-11-10 01:25:00|4340.17|4338.17|4340.17|4338.17|4341.17|4339.17|4340.17|4338.17|147
1636507800000|2021-11-10 01:30:00|4339.67|4337.67|4340.67|4338.67|4341.17|4339.17|4338.17|4336.17|170
1636508100000|2021-11-10 01:35:00|4340.87|4338.87|4340.17|4338.17|4341.67|4339.67|4340.17|4338.17|66
1636508400000|2021-11-10 01:40:00|4339.67|4337.67|4338.17|4336.17|4339.87|4337.87|4338.17|4336.17|98
1636508700000|2021-11-10 01:45:00|4338.37|4336.37|4339.17|4337.17|4339.17|4337.17|4337.67|4335.67|72
1636509000000|2021-11-10 01:50:00|4338.87|4336.87|4341.17|4339.17|4341.67|4339.67|4338.67|4336.67|123
1636509300000|2021-11-10 01:55:00|4340.87|4338.87|4341.67|4339.67|4342.67|4340.67|4340.67|4338.67|68
1636509600000|2021-11-10 02:00:00|4342.17|4340.17|4340.37|4338.37|4342.17|4340.17|4340.17|4338.17|99
1636509900000|2021-11-10 02:05:00|4340.17|4338.17|4340.17|4338.17|4341.17|4339.17|4339.67|4337.67|64
1636510200000|2021-11-10 02:10:00|4340.37|4338.37|4338.67|4336.67|4340.67|4338.67|4338.17|4336.17|56
1636510500000|2021-11-10 02:15:00|4338.87|4336.87|4338.87|4336.87|4339.17|4337.17|4338.17|4336.17|44
1636510800000|2021-11-10 02:20:00|4339.17|4337.17|4338.67|4336.67|4339.17|4337.17|4338.67|4336.67|40
1636511100000|2021-11-10 02:25:00|4338.87|4336.87|4340.17|4338.17|4340.67|4338.67|4338.87|4336.87|98
1636511400000|2021-11-10 02:30:00|4339.67|4337.67|4336.17|4334.17|4339.67|4337.67|4336.17|4334.17|198
1636511700000|2021-11-10 02:35:00|4335.67|4333.67|4334.17|4332.17|4336.17|4334.17|4333.67|4331.67|383
1636512000000|2021-11-10 02:40:00|4334.67|4332.67|4334.67|4332.67|4334.67|4332.67|4333.67|4331.67|244
1636512300000|2021-11-10 02:45:00|4334.17|4332.17|4334.17|4332.17|4334.17|4332.17|4332.87|4330.87|232
1636512600000|2021-11-10 02:50:00|4333.67|4331.67|4334.17|4332.17|4334.17|4332.17|4333.17|4331.17|53
1636512900000|2021-11-10 02:55:00|4334.67|4332.67|4334.67|4332.67|4335.17|4333.17|4334.17|4332.17|65
1636513200000|2021-11-10 03:00:00|4334.37|4332.37|4334.17|4332.17|4334.87|4332.87|4333.67|4331.67|51
1636513500000|2021-11-10 03:05:00|4334.37|4332.37|4334.17|4332.17|4334.67|4332.67|4333.67|4331.67|64
1636513800000|2021-11-10 03:10:00|4333.87|4331.87|4334.67|4332.67|4334.67|4332.67|4333.67|4331.67|96
1636514100000|2021-11-10 03:15:00|4334.87|4332.87|4335.17|4333.17|4335.17|4333.17|4332.87|4330.87|114
1636514400000|2021-11-10 03:20:00|4334.87|4332.87|4335.67|4333.67|4335.67|4333.67|4334.67|4332.67|41
1636514700000|2021-11-10 03:25:00|4335.17|4333.17|4335.67|4333.67|4335.67|4333.67|4334.87|4332.87|79
1636515000000|2021-11-10 03:30:00|4335.37|4333.37|4335.67|4333.67|4335.67|4333.67|4334.67|4332.67|61
1636515300000|2021-11-10 03:35:00|4335.37|4333.37|4334.17|4332.17|4335.67|4333.67|4334.17|4332.17|28
1636515600000|2021-11-10 03:40:00|4334.37|4332.37|4334.67|4332.67|4334.87|4332.87|4334.37|4332.37|20
1636515900000|2021-11-10 03:45:00|4334.37|4332.37|4332.87|4330.87|4334.67|4332.67|4332.67|4330.67|199
1636516200000|2021-11-10 03:50:00|4332.67|4330.67|4332.67|4330.67|4333.67|4331.67|4332.17|4330.17|96
1636516500000|2021-11-10 03:55:00|4332.37|4330.37|4333.67|4331.67|4334.17|4332.17|4332.37|4330.37|93
1636516800000|2021-11-10 04:00:00|4334.17|4332.17|4333.17|4331.17|4334.67|4332.67|4333.17|4331.17|32
1636517100000|2021-11-10 04:05:00|4333.67|4331.67|4332.17|4330.17|4333.67|4331.67|4332.17|4330.17|73
1636517400000|2021-11-10 04:10:00|4332.67|4330.67|4332.37|4330.37|4332.67|4330.67|4332.17|4330.17|144
1636517700000|2021-11-10 04:15:00|4332.67|4330.67|4332.67|4330.67|4332.67|4330.67|4332.17|4330.17|30
1636518000000|2021-11-10 04:20:00|4332.37|4330.37|4332.17|4330.17|4332.67|4330.67|4332.17|4330.17|8
1636518300000|2021-11-10 04:25:00|4332.67|4330.67|4332.67|4330.67|4332.67|4330.67|4332.17|4330.17|23
1636518600000|2021-11-10 04:30:00|4332.37|4330.37|4333.17|4331.17|4333.17|4331.17|4332.17|4330.17|56
1636518900000|2021-11-10 04:35:00|4333.67|4331.67|4333.17|4331.17|4333.67|4331.67|4333.17|4331.17|62
1636519200000|2021-11-10 04:40:00|4333.37|4331.37|4333.67|4331.67|4333.67|4331.67|4333.17|4331.17|34
1636519500000|2021-11-10 04:45:00|4334.17|4332.17|4334.17|4332.17|4334.17|4332.17|4333.67|4331.67|40
1636519800000|2021-11-10 04:50:00|4333.67|4331.67|4334.17|4332.17|4334.67|4332.67|4333.67|4331.67|19
1636520100000|2021-11-10 04:55:00|4334.37|4332.37|4334.17|4332.17|4334.67|4332.67|4334.17|4332.17|13
1636520400000|2021-11-10 05:00:00|4334.67|4332.67|4334.17|4332.17|4335.67|4333.67|4333.67|4331.67|167
1636520700000|2021-11-10 05:05:00|4333.87|4331.87|4333.67|4331.67|4334.17|4332.17|4333.67|4331.67|54
1636521000000|2021-11-10 05:10:00|4333.87|4331.87|4333.37|4331.37|4333.87|4331.87|4333.17|4331.17|126
1636521300000|2021-11-10 05:15:00|4333.17|4331.17|4332.67|4330.67|4333.67|4331.67|4332.67|4330.67|118
1636521600000|2021-11-10 05:20:00|4332.37|4330.37|4333.17|4331.17|4333.17|4331.17|4332.17|4330.17|40
1636521900000|2021-11-10 05:25:00|4332.67|4330.67|4333.67|4331.67|4333.67|4331.67|4332.67|4330.67|57
1636522200000|2021-11-10 05:30:00|4333.37|4331.37|4335.67|4333.67|4336.37|4334.37|4333.37|4331.37|197
1636522500000|2021-11-10 05:35:00|4335.37|4333.37|4335.67|4333.67|4335.67|4333.67|4335.17|4333.17|63
1636522800000|2021-11-10 05:40:00|4336.17|4334.17|4336.67|4334.67|4337.17|4335.17|4336.17|4334.17|52
1636523100000|2021-11-10 05:45:00|4336.37|4334.37|4335.87|4333.87|4336.67|4334.67|4335.67|4333.67|57
1636523400000|2021-11-10 05:50:00|4335.67|4333.67|4335.87|4333.87|4335.87|4333.87|4335.17|4333.17|30
1636523700000|2021-11-10 05:55:00|4335.67|4333.67|4335.67|4333.67|4336.17|4334.17|4335.37|4333.37|84
1636524000000|2021-11-10 06:00:00|4335.37|4333.37|4337.17|4335.17|4337.17|4335.17|4335.17|4333.17|238
1636524300000|2021-11-10 06:05:00|4337.37|4335.37|4336.87|4334.87|4337.67|4335.67|4336.67|4334.67|89
1636524600000|2021-11-10 06:10:00|4337.17|4335.17|4336.37|4334.37|4337.67|4335.67|4336.37|4334.37|38
1636524900000|2021-11-10 06:15:00|4336.67|4334.67|4337.87|4335.87|4337.87|4335.87|4336.67|4334.67|71
1636525200000|2021-11-10 06:20:00|4337.67|4335.67|4337.17|4335.17|4337.67|4335.67|4337.17|4335.17|38
1636525500000|2021-11-10 06:25:00|4337.37|4335.37|4339.67|4337.67|4339.67|4337.67|4337.17|4335.17|133
1636525800000|2021-11-10 06:30:00|4339.37|4337.37|4339.17|4337.17|4339.67|4337.67|4338.67|4336.67|36
1636526100000|2021-11-10 06:35:00|4339.37|4337.37|4341.37|4339.37|4341.67|4339.67|4339.37|4337.37|132
1636526400000|2021-11-10 06:40:00|4341.17|4339.17|4341.67|4339.67|4342.37|4340.37|4341.17|4339.17|174
1636526700000|2021-11-10 06:45:00|4341.37|4339.37|4342.67|4340.67|4342.67|4340.67|4340.67|4338.67|71
1636527000000|2021-11-10 06:50:00|4342.37|4340.37|4343.17|4341.17|4343.67|4341.67|4342.17|4340.17|196
1636527300000|2021-11-10 06:55:00|4342.67|4340.67|4343.17|4341.17|4343.17|4341.17|4342.17|4340.17|63
1636527600000|2021-11-10 07:00:00|4342.92|4341.42|4343.92|4342.42|4344.92|4343.42|4341.92|4340.42|839
1636527900000|2021-11-10 07:05:00|4344.42|4342.92|4348.92|4347.42|4349.42|4347.92|4343.92|4342.42|1189
1636528200000|2021-11-10 07:10:00|4349.42|4347.92|4350.42|4348.92|4350.42|4348.92|4348.42|4346.92|902
1636528500000|2021-11-10 07:15:00|4350.92|4349.42|4352.92|4351.42|4353.92|4352.42|4349.92|4348.42|1251
1636528800000|2021-11-10 07:20:00|4352.62|4351.12|4352.92|4351.42|4354.42|4352.92|4352.42|4350.92|516
1636529100000|2021-11-10 07:25:00|4353.12|4351.62|4351.42|4349.92|4353.42|4351.92|4350.62|4349.12|807
1636529400000|2021-11-10 07:30:00|4351.92|4350.42|4352.42|4350.92|4352.92|4351.42|4349.92|4348.42|512
1636529700000|2021-11-10 07:35:00|4351.92|4350.42|4352.92|4351.42|4353.42|4351.92|4350.92|4349.42|539
1636530000000|2021-11-10 07:40:00|4353.42|4351.92|4350.92|4349.42|4353.42|4351.92|4350.42|4348.92|709
1636530300000|2021-11-10 07:45:00|4351.42|4349.92|4348.42|4346.92|4351.42|4349.92|4348.42|4346.92|966
1636530600000|2021-11-10 07:50:00|4348.92|4347.42|4348.92|4347.42|4349.92|4348.42|4348.42|4346.92|702
1636530900000|2021-11-10 07:55:00|4349.42|4347.92|4346.92|4345.42|4349.42|4347.92|4346.62|4345.12|1065
1636531200000|2021-11-10 08:00:00|4347.42|4345.92|4352.42|4350.92|4356.42|4354.92|4347.42|4345.92|9448
1636531500000|2021-11-10 08:05:00|4352.92|4351.42|4355.42|4353.92|4357.42|4355.92|4351.42|4349.92|6412
1636531800000|2021-11-10 08:10:00|4355.92|4354.42|4353.92|4352.42|4356.92|4355.42|4353.92|4352.42|5762
1636532100000|2021-11-10 08:15:00|4354.42|4352.92|4352.92|4351.42|4355.92|4354.42|4352.92|4351.42|3635
1636532400000|2021-11-10 08:20:00|4353.42|4351.92|4354.92|4353.42|4356.92|4355.42|4351.42|4349.92|3903
1636532700000|2021-11-10 08:25:00|4354.42|4352.92|4357.42|4355.92|4357.92|4356.42|4354.42|4352.92|2898
1636533000000|2021-11-10 08:30:00|4356.92|4355.42|4353.42|4351.92|4357.92|4356.42|4353.42|4351.92|2333
1636533300000|2021-11-10 08:35:00|4352.92|4351.42|4348.42|4346.92|4352.92|4351.42|4347.92|4346.42|2800
1636533600000|2021-11-10 08:40:00|4348.15|4346.65|4350.15|4348.65|4351.15|4349.65|4346.65|4345.15|4131
1636533900000|2021-11-10 08:45:00|4349.65|4348.15|4349.65|4348.15|4350.65|4349.15|4348.65|4347.15|901
1636534200000|2021-11-10 08:50:00|4350.15|4348.65|4346.15|4344.65|4350.15|4348.65|4346.15|4344.65|1589
1636534500000|2021-11-10 08:55:00|4346.35|4344.85|4344.65|4343.15|4347.15|4345.65|4344.15|4342.65|2199
1636534800000|2021-11-10 09:00:00|4345.15|4343.65|4344.65|4343.15|4347.15|4345.65|4343.15|4341.65|2409
1636535100000|2021-11-10 09:05:00|4345.15|4343.65|4341.15|4339.65|4347.65|4346.15|4340.15|4338.65|3063
1636535400000|2021-11-10 09:10:00|4340.85|4339.35|4341.65|4340.15|4342.65|4341.15|4339.15|4337.65|2725
1636535700000|2021-11-10 09:15:00|4341.15|4339.65|4338.65|4337.15|4342.65|4341.15|4337.65|4336.15|4859
1636536000000|2021-11-10 09:20:00|4338.15|4336.65|4336.65|4335.15|4338.65|4337.15|4334.15|4332.65|3716
1636536300000|2021-11-10 09:25:00|4337.15|4335.65|4335.15|4333.65|4337.65|4336.15|4334.65|4333.15|2284
1636536600000|2021-11-10 09:30:00|4334.65|4333.15|4337.15|4335.65|4337.65|4336.15|4334.15|4332.65|3339
1636536900000|2021-11-10 09:35:00|4336.65|4335.15|4337.65|4336.15|4338.15|4336.65|4335.15|4333.65|5572
1636537200000|2021-11-10 09:40:00|4338.15|4336.65|4345.65|4344.15|4345.65|4344.15|4338.15|4336.65|6070
1636537500000|2021-11-10 09:45:00|4345.15|4343.65|4347.15|4345.65|4348.15|4346.65|4341.65|4340.15|5455
1636537800000|2021-11-10 09:50:00|4348.15|4346.65|4347.65|4346.15|4350.15|4348.65|4347.15|4345.65|4526
1636538100000|2021-11-10 09:55:00|4347.15|4345.65|4347.15|4345.65|4349.15|4347.65|4346.65|4345.15|3132
1636538400000|2021-11-10 10:00:00|4347.65|4346.15|4346.15|4344.65|4349.15|4347.65|4345.65|4344.15|1927
1636538700000|2021-11-10 10:05:00|4346.65|4345.15|4345.65|4344.15|4347.65|4346.15|4344.65|4343.15|1809
1636539000000|2021-11-10 10:10:00|4346.15|4344.65|4343.15|4341.65|4346.65|4345.15|4342.65|4341.15|3206
1636539300000|2021-11-10 10:15:00|4343.65|4342.15|4342.65|4341.15|4344.15|4342.65|4341.15|4339.65|2238
1636539600000|2021-11-10 10:20:00|4343.15|4341.65|4343.65|4342.15|4344.15|4342.65|4342.65|4341.15|2419
1636539900000|2021-11-10 10:25:00|4344.15|4342.65|4342.15|4340.65|4345.15|4343.65|4341.65|4340.15|2326
1636540200000|2021-11-10 10:30:00|4341.65|4340.15|4339.65|4338.15|4342.15|4340.65|4337.15|4335.65|3542
1636540500000|2021-11-10 10:35:00|4339.15|4337.65|4335.15|4333.65|4340.15|4338.65|4334.65|4333.15|3457
1636540800000|2021-11-10 10:40:00|4335.65|4334.15|4337.65|4336.15|4338.65|4337.15|4334.15|4332.65|4882
1636541100000|2021-11-10 10:45:00|4337.15|4335.65|4336.15|4334.65|4338.65|4337.15|4334.65|4333.15|5081
1636541400000|2021-11-10 10:50:00|4335.65|4334.15|4336.15|4334.65|4338.15|4336.65|4334.65|4333.15|1765
1636541700000|2021-11-10 10:55:00|4336.65|4335.15|4338.35|4336.85|4339.65|4338.15|4336.15|4334.65|998
1636542000000|2021-11-10 11:00:00|4338.15|4336.65|4339.65|4338.15|4340.65|4339.15|4336.15|4334.65|2027
1636542300000|2021-11-10 11:05:00|4340.15|4338.65|4341.15|4339.65|4341.35|4339.85|4339.65|4338.15|1811
1636542600000|2021-11-10 11:10:00|4341.35|4339.85|4338.15|4336.65|4342.65|4341.15|4338.15|4336.65|2185
1636542900000|2021-11-10 11:15:00|4338.65|4337.15|4334.65|4333.15|4338.65|4337.15|4334.65|4333.15|4394
1636543200000|2021-11-10 11:20:00|4335.15|4333.65|4337.65|4336.15|4337.65|4336.15|4335.15|4333.65|3670
1636543500000|2021-11-10 11:25:00|4338.15|4336.65|4336.65|4335.15|4339.15|4337.65|4336.65|4335.15|1519
1636543800000|2021-11-10 11:30:00|4337.15|4335.65|4334.15|4332.65|4337.15|4335.65|4333.15|4331.65|3909
1636544100000|2021-11-10 11:35:00|4333.15|4331.65|4331.65|4330.15|4334.15|4332.65|4330.65|4329.15|3435
1636544400000|2021-11-10 11:40:00|4332.15|4330.65|4333.15|4331.65|4334.65|4333.15|4331.65|4330.15|3345
1636544700000|2021-11-10 11:45:00|4332.65|4331.15|4333.85|4332.35|4335.15|4333.65|4332.15|4330.65|2211
1636545000000|2021-11-10 11:50:00|4334.15|4332.65|4333.15|4331.65|4334.65|4333.15|4332.65|4331.15|1599
1636545300000|2021-11-10 11:55:00|4333.65|4332.15|4333.15|4331.65|4335.15|4333.65|4333.15|4331.65|5852
1636545600000|2021-11-10 12:00:00|4333.65|4332.15|4337.15|4335.65|4337.15|4335.65|4333.65|4332.15|1183
1636545900000|2021-11-10 12:05:00|4336.65|4335.15|4338.65|4337.15|4339.35|4337.85|4336.65|4335.15|1487
1636546200000|2021-11-10 12:10:00|4338.85|4337.35|4338.15|4336.65|4340.15|4338.65|4338.15|4336.65|1962
1636546500000|2021-11-10 12:15:00|4338.65|4337.15|4337.15|4335.65|4338.65|4337.15|4336.65|4335.15|981
1636546800000|2021-11-10 12:20:00|4337.65|4336.15|4337.15|4335.65|4337.65|4336.15|4336.65|4335.15|1056
1636547100000|2021-11-10 12:25:00|4337.65|4336.15|4337.65|4336.15|4338.15|4336.65|4337.65|4336.15|977
1636547400000|2021-11-10 12:30:00|4337.15|4335.65|4335.15|4333.65|4337.15|4335.65|4334.15|4332.65|2040
1636547700000|2021-11-10 12:35:00|4334.85|4333.35|4337.15|4335.65|4337.65|4336.15|4334.65|4333.15|2346
1636548000000|2021-11-10 12:40:00|4336.88|4335.38|4338.88|4337.38|4339.38|4337.88|4336.88|4335.38|1111
1636548300000|2021-11-10 12:45:00|4338.38|4336.88|4338.38|4336.88|4338.38|4336.88|4337.38|4335.88|793
1636548600000|2021-11-10 12:50:00|4337.88|4336.38|4339.38|4337.88|4339.38|4337.88|4337.88|4336.38|689
1636548900000|2021-11-10 12:55:00|4338.38|4336.88|4338.88|4337.38|4339.38|4337.88|4338.38|4336.88|1884
1636549200000|2021-11-10 13:00:00|4339.38|4337.88|4340.08|4338.58|4340.88|4339.38|4339.38|4337.88|1191
1636549500000|2021-11-10 13:05:00|4339.88|4338.38|4341.88|4340.38|4341.88|4340.38|4339.88|4338.38|1197
1636549800000|2021-11-10 13:10:00|4341.38|4339.88|4340.88|4339.38|4341.88|4340.38|4339.88|4338.38|1444
1636550100000|2021-11-10 13:15:00|4340.38|4338.88|4342.38|4340.88|4342.38|4340.88|4340.38|4338.88|1685
1636550400000|2021-11-10 13:20:00|4341.88|4340.38|4342.88|4341.38|4342.88|4341.38|4341.38|4339.88|1742
1636550700000|2021-11-10 13:25:00|4343.38|4341.88|4339.88|4338.38|4344.38|4342.88|4339.88|4338.38|2013
1636551000000|2021-11-10 13:30:00|4336.58|4335.08|4337.58|4336.08|4341.58|4340.08|4336.38|4334.88|7928
1636551300000|2021-11-10 13:35:00|4337.38|4335.88|4333.88|4332.38|4338.88|4337.38|4333.38|4331.88|3501
1636551600000|2021-11-10 13:40:00|4333.38|4331.88|4334.38|4332.88|4336.58|4335.08|4333.38|4331.88|2081
1636551900000|2021-11-10 13:45:00|4334.88|4333.38|4333.88|4332.38|4335.38|4333.88|4332.38|4330.88|4589
1636552200000|2021-11-10 13:50:00|4334.38|4332.88|4338.38|4336.88|4339.38|4337.88|4333.88|4332.38|2409
1636552500000|2021-11-10 13:55:00|4338.58|4337.08|4338.38|4336.88|4340.38|4338.88|4337.88|4336.38|1693
1636552800000|2021-11-10 14:00:00|4337.88|4336.38|4337.38|4335.88|4339.38|4337.88|4337.08|4335.58|1609
1636553100000|2021-11-10 14:05:00|4336.88|4335.38|4337.38|4335.88|4339.38|4337.88|4336.88|4335.38|1842
1636553400000|2021-11-10 14:10:00|4337.08|4335.58|4338.38|4336.88|4338.38|4336.88|4336.08|4334.58|1741
1636553700000|2021-11-10 14:15:00|4337.88|4336.38|4336.38|4334.88|4339.38|4337.88|4335.38|4333.88|2262
1636554000000|2021-11-10 14:20:00|4335.88|4334.38|4336.88|4335.38|4337.88|4336.38|4335.88|4334.38|1708
1636554300000|2021-11-10 14:25:00|4337.38|4335.88|4336.38|4334.88|4337.88|4336.38|4335.88|4334.38|2460
1636554600000|2021-11-10 14:30:00|4336.88|4335.38|4335.88|4334.38|4339.88|4338.38|4334.38|4332.88|6002
1636554900000|2021-11-10 14:35:00|4336.38|4334.88|4338.38|4336.88|4339.88|4338.38|4336.08|4334.58|4613
1636555200000|2021-11-10 14:40:00|4338.88|4337.38|4339.58|4338.08|4340.38|4338.88|4338.38|4336.88|2748
1636555500000|2021-11-10 14:45:00|4339.38|4337.88|4341.38|4339.88|4341.88|4340.38|4338.88|4337.38|4010
1636555800000|2021-11-10 14:50:00|4340.88|4339.38|4346.38|4344.88|4346.38|4344.88|4340.88|4339.38|5570
1636556100000|2021-11-10 14:55:00|4346.88|4345.38|4347.38|4345.88|4347.88|4346.38|4344.88|4343.38|3397
1636556400000|2021-11-10 15:00:00|4348.08|4346.58|4346.88|4345.38|4349.38|4347.88|4344.38|4342.88|6565
1636556700000|2021-11-10 15:05:00|4347.38|4345.88|4345.88|4344.38|4347.38|4345.88|4345.38|4343.88|3518
1636557000000|2021-11-10 15:10:00|4346.01|4344.51|4347.01|4345.51|4347.01|4345.51|4345.51|4344.01|5040
1636557300000|2021-11-10 15:15:00|4346.51|4345.01|4349.51|4348.01|4351.51|4350.01|4346.51|4345.01|3903
1636557600000|2021-11-10 15:20:00|4350.01|4348.51|4350.51|4349.01|4351.51|4350.01|4350.01|4348.51|3509
1636557900000|2021-11-10 15:25:00|4351.01|4349.51|4351.01|4349.51|4352.21|4350.71|4349.01|4347.51|8151
1636558200000|2021-11-10 15:30:00|4350.51|4349.01|4351.01|4349.51|4351.51|4350.01|4349.51|4348.01|2274
1636558500000|2021-11-10 15:35:00|4351.51|4350.01|4353.01|4351.51|4353.01|4351.51|4351.51|4350.01|3680
1636558800000|2021-11-10 15:40:00|4353.51|4352.01|4351.51|4350.01|4353.51|4352.01|4350.01|4348.51|2426
1636559100000|2021-11-10 15:45:00|4351.01|4349.51|4350.01|4348.51|4352.01|4350.51|4349.71|4348.21|2276
1636559400000|2021-11-10 15:50:00|4349.51|4348.01|4352.01|4350.51|4352.01|4350.51|4349.51|4348.01|2557
1636559700000|2021-11-10 15:55:00|4351.51|4350.01|4348.51|4347.01|4352.01|4350.51|4348.51|4347.01|8934
1636560000000|2021-11-10 16:00:00|4349.01|4347.51|4348.51|4347.01|4351.51|4350.01|4348.51|4347.01|3293
1636560300000|2021-11-10 16:05:00|4348.01|4346.51|4348.01|4346.51|4348.01|4346.51|4345.01|4343.51|14812
1636560600000|2021-11-10 16:10:00|4347.51|4346.01|4349.01|4347.51|4349.01|4347.51|4347.01|4345.51|3968
1636560900000|2021-11-10 16:15:00|4349.51|4348.01|4347.51|4346.01|4349.51|4348.01|4347.01|4345.51|5081
1636561200000|2021-11-10 16:20:00|4348.01|4346.51|4348.01|4346.51|4349.01|4347.51|4347.01|4345.51|4240
1636561500000|2021-11-10 16:25:00|4348.51|4347.01|4349.51|4348.01|4349.51|4348.01|4347.01|4345.51|12660
1636561800000|2021-11-10 16:30:00|4350.01|4348.51|4349.51|4348.01|4351.01|4349.51|4348.01|4346.51|23970
1636562100000|2021-11-10 16:35:00|4349.01|4347.51|4348.01|4346.51|4350.51|4349.01|4347.51|4346.01|14072
1636562400000|2021-11-10 16:40:00|4348.51|4347.01|4344.51|4343.01|4349.01|4347.51|4344.51|4343.01|8430
1636562700000|2021-11-10 16:45:00|4345.01|4343.51|4349.01|4347.51|4349.51|4348.01|4345.01|4343.51|5941
1636563000000|2021-11-10 16:50:00|4349.51|4348.01|4348.51|4347.01|4349.51|4348.01|4348.01|4346.51|2430
1636563300000|2021-11-10 16:55:00|4348.01|4346.51|4350.01|4348.51|4350.01|4348.51|4348.01|4346.51|2238
1636563600000|2021-11-10 17:00:00|4350.51|4349.01|4349.01|4347.51|4350.51|4349.01|4349.01|4347.51|2627
1636563900000|2021-11-10 17:05:00|4349.51|4348.01|4348.01|4346.51|4350.01|4348.51|4347.51|4346.01|1446
1636564200000|2021-11-10 17:10:00|4347.51|4346.01|4347.51|4346.01|4349.01|4347.51|4347.51|4346.01|1093
1636564500000|2021-11-10 17:15:00|4347.01|4345.51|4346.51|4345.01|4347.21|4345.71|4345.51|4344.01|1276
1636564800000|2021-11-10 17:20:00|4346.71|4345.21|4345.01|4343.51|4347.01|4345.51|4345.01|4343.51|1179
1636565100000|2021-11-10 17:25:00|4345.51|4344.01|4345.01|4343.51|4346.51|4345.01|4344.51|4343.01|2553
1636565400000|2021-11-10 17:30:00|4345.21|4343.71|4346.01|4344.51|4346.01|4344.51|4345.01|4343.51|948
1636565700000|2021-11-10 17:35:00|4346.21|4344.71|4346.01|4344.51|4346.51|4345.01|4346.01|4344.51|1378
1636566000000|2021-11-10 17:40:00|4345.51|4344.01|4344.51|4343.01|4345.51|4344.01|4343.51|4342.01|1493
1636566300000|2021-11-10 17:45:00|4345.01|4343.51|4344.01|4342.51|4345.01|4343.51|4343.51|4342.01|2023
1636566600000|2021-11-10 17:50:00|4344.21|4342.71|4345.51|4344.01|4345.51|4344.01|4344.21|4342.71|1133
1636566900000|2021-11-10 17:55:00|4345.71|4344.21|4345.51|4344.01|4346.01|4344.51|4345.01|4343.51|907
1636567200000|2021-11-10 18:00:00|4345.01|4343.51|4342.01|4340.51|4346.01|4344.51|4342.01|4340.51|2281
1636567500000|2021-11-10 18:05:00|4341.51|4340.01|4342.51|4341.01|4344.01|4342.51|4339.51|4338.01|2977
1636567800000|2021-11-10 18:10:00|4342.21|4340.71|4341.01|4339.51|4344.51|4343.01|4340.51|4339.01|1279
1636568100000|2021-11-10 18:15:00|4340.51|4339.01|4339.51|4338.01|4340.71|4339.21|4338.01|4336.51|2747
1636568400000|2021-11-10 18:20:00|4340.01|4338.51|4338.51|4337.01|4340.01|4338.51|4337.51|4336.01|1082
1636568700000|2021-11-10 18:25:00|4338.01|4336.51|4340.51|4339.01|4341.51|4340.01|4338.01|4336.51|1382
1636569000000|2021-11-10 18:30:00|4340.01|4338.51|4342.01|4340.51|4342.51|4341.01|4340.01|4338.51|517
1636569300000|2021-11-10 18:35:00|4342.51|4341.01|4339.51|4338.01|4342.51|4341.01|4339.01|4337.51|756
1636569600000|2021-11-10 18:40:00|4340.01|4338.51|4339.01|4337.51|4340.01|4338.51|4338.51|4337.01|306
1636569900000|2021-11-10 18:45:00|4339.51|4338.01|4335.51|4334.01|4340.01|4338.51|4335.21|4333.71|1461
1636570200000|2021-11-10 18:50:00|4336.01|4334.51|4334.51|4333.01|4336.01|4334.51|4333.51|4332.01|1196
1636570500000|2021-11-10 18:55:00|4334.01|4332.51|4335.51|4334.01|4336.51|4335.01|4333.01|4331.51|1501
1636570800000|2021-11-10 19:00:00|4335.01|4333.51|4332.01|4330.51|4335.51|4334.01|4331.01|4329.51|1820
1636571100000|2021-11-10 19:05:00|4331.51|4330.01|4333.71|4332.21|4334.21|4332.71|4331.01|4329.51|937
1636571400000|2021-11-10 19:10:00|4333.51|4332.01|4332.01|4330.51|4334.21|4332.71|4331.51|4330.01|1410
1636571700000|2021-11-10 19:15:00|4331.51|4330.01|4332.01|4330.51|4334.51|4333.01|4331.51|4330.01|1314
1636572000000|2021-11-10 19:20:00|4332.51|4331.01|4329.71|4328.21|4333.71|4332.21|4329.51|4328.01|1785
1636572300000|2021-11-10 19:25:00|4330.01|4328.51|4327.01|4325.51|4331.01|4329.51|4327.01|4325.51|2201
1636572600000|2021-11-10 19:30:00|4327.51|4326.01|4327.51|4326.01|4330.01|4328.51|4326.51|4325.01|2336
1636572900000|2021-11-10 19:35:00|4328.01|4326.51|4325.51|4324.01|4329.51|4328.01|4325.51|4324.01|3885
1636573200000|2021-11-10 19:40:00|4326.01|4324.51|4322.51|4321.01|4327.01|4325.51|4322.51|4321.01|3018
1636573500000|2021-11-10 19:45:00|4322.01|4320.51|4328.01|4326.51|4328.51|4327.01|4322.01|4320.51|2287
1636573800000|2021-11-10 19:50:00|4328.21|4326.71|4328.01|4326.51|4330.01|4328.51|4326.51|4325.01|1868
1636574100000|2021-11-10 19:55:00|4328.21|4326.71|4326.51|4325.01|4328.51|4327.01|4326.01|4324.51|1080
1636574400000|2021-11-10 20:00:00|4326.01|4324.51|4327.01|4325.51|4328.01|4326.51|4326.01|4324.51|1330
1636574700000|2021-11-10 20:05:00|4326.51|4325.01|4328.01|4326.51|4329.51|4328.01|4325.51|4324.01|1421
1636575000000|2021-11-10 20:10:00|4328.51|4327.01|4330.51|4329.01|4331.01|4329.51|4328.51|4327.01|1738
1636575300000|2021-11-10 20:15:00|4330.01|4328.51|4332.01|4330.51|4332.51|4331.01|4330.01|4328.51|959
1636575600000|2021-11-10 20:20:00|4332.51|4331.01|4330.01|4328.51|4333.51|4332.01|4330.01|4328.51|752
1636575900000|2021-11-10 20:25:00|4330.51|4329.01|4331.01|4329.51|4332.51|4331.01|4330.51|4329.01|777
1636576200000|2021-11-10 20:30:00|4331.51|4330.01|4329.51|4328.01|4332.51|4331.01|4329.01|4327.51|1654
1636576500000|2021-11-10 20:35:00|4330.01|4328.51|4328.01|4326.51|4330.01|4328.51|4326.51|4325.01|1763
1636576800000|2021-11-10 20:40:00|4328.51|4327.01|4324.51|4323.01|4330.01|4328.51|4324.51|4323.01|2611
1636577100000|2021-11-10 20:45:00|4325.01|4323.51|4327.01|4325.51|4328.51|4327.01|4324.01|4322.51|1916
1636577400000|2021-11-10 20:50:00|4328.01|4326.51|4331.51|4330.01|4333.51|4332.01|4328.01|4326.51|2590
1636577700000|2021-11-10 20:55:00|4332.01|4330.51|4328.51|4327.01|4333.01|4331.51|4328.51|4327.01|3318
1636578000000|2021-11-10 21:00:00|4330.46|4327.46|4330.06|4327.06|4331.36|4328.36|4329.36|4326.36|81
1636578300000|2021-11-10 21:05:00|4329.76|4326.76|4330.26|4327.26|4330.96|4327.96|4329.56|4326.56|0
1636578600000|2021-11-10 21:10:00|4330.46|4327.46|4330.96|4327.96|4331.16|4328.16|4329.36|4326.36|0
1636578900000|2021-11-10 21:15:00|4331.16|4328.16|4331.36|4328.36|4331.36|4328.36|4330.96|4327.96|0
1636579200000|2021-11-10 21:20:00|4331.56|4328.56|4333.06|4330.06|4333.06|4330.06|4331.36|4328.36|0
1636579500000|2021-11-10 21:25:00|4332.76|4329.76|4332.06|4329.06|4332.96|4329.96|4332.06|4329.06|0
1636579800000|2021-11-10 21:30:00|4332.36|4329.36|4332.36|4329.36|4332.56|4329.56|4332.06|4329.06|0
1636580100000|2021-11-10 21:35:00|4332.46|4329.46|4333.06|4330.06|4333.26|4330.26|4332.36|4329.36|0
1636580400000|2021-11-10 21:40:00|4332.96|4329.96|4332.76|4329.76|4333.26|4330.26|4332.36|4329.36|0
1636580700000|2021-11-10 21:45:00|4332.66|4329.66|4333.76|4330.76|4333.96|4330.96|4332.36|4329.36|0
1636581000000|2021-11-10 21:50:00|4333.86|4330.86|4333.46|4330.46|4333.96|4330.96|4333.46|4330.46|0
1636581300000|2021-11-10 21:55:00|4333.66|4330.66|4333.26|4330.26|4334.16|4331.16|4333.16|4330.16|0
1636581600000|2021-11-10 22:00:00|4333.46|4330.46|4333.36|4330.36|4333.46|4330.46|4333.26|4330.26|0
1636581900000|2021-11-10 22:05:00|4333.46|4330.46|4333.66|4330.66|4333.66|4330.66|4333.36|4330.36|0
1636582200000|2021-11-10 22:10:00|4333.56|4330.56|4333.56|4330.56|4333.76|4330.76|4333.56|4330.56|0
1636582500000|2021-11-10 22:15:00|4333.66|4330.66|4333.66|4330.66|4333.76|4330.76|4333.46|4330.46|0
1636582800000|2021-11-10 22:20:00|4333.56|4330.56|4333.26|4330.26|4333.66|4330.66|4333.26|4330.26|0
1636583100000|2021-11-10 22:25:00|4333.36|4330.36|4333.36|4330.36|4333.76|4330.76|4333.26|4330.26|0
1636583400000|2021-11-10 22:30:00|4333.46|4330.46|4333.36|4330.36|4333.76|4330.76|4333.36|4330.36|0
1636583700000|2021-11-10 22:35:00|4333.46|4330.46|4333.66|4330.66|4333.86|4330.86|4333.36|4330.36|0
1636584000000|2021-11-10 22:40:00|4333.56|4330.56|4333.56|4330.56|4333.56|4330.56|4333.56|4330.56|0
1636584300000|2021-11-10 22:45:00|4333.66|4330.66|4333.56|4330.56|4333.76|4330.76|4333.56|4330.56|0
1636584600000|2021-11-10 22:50:00|4333.46|4330.46|4333.26|4330.26|4333.46|4330.46|4333.06|4330.06|0
1636584900000|2021-11-10 22:55:00|4333.36|4330.36|4333.26|4330.26|4333.36|4330.36|4333.06|4330.06|0
1636585200000|2021-11-10 23:00:00|4333.66|4330.66|4333.76|4330.76|4334.36|4331.36|4332.76|4329.76|0
1636585500000|2021-11-10 23:05:00|4333.46|4330.46|4331.86|4328.86|4333.96|4330.96|4331.36|4328.36|0
1636585800000|2021-11-10 23:10:00|4331.96|4328.96|4331.66|4328.66|4331.96|4328.96|4331.16|4328.16|0
1636586100000|2021-11-10 23:15:00|4331.76|4328.76|4333.06|4330.06|4333.16|4330.16|4331.36|4328.36|0
1636586400000|2021-11-10 23:20:00|4333.26|4330.26|4333.46|4330.46|4334.46|4331.46|4333.26|4330.26|0
1636586700000|2021-11-10 23:25:00|4333.26|4330.26|4331.86|4328.86|4333.46|4330.46|4331.16|4328.16|0
1636587000000|2021-11-10 23:30:00|4332.06|4329.06|4330.96|4327.96|4332.36|4329.36|4330.86|4327.86|0
1636587300000|2021-11-10 23:35:00|4330.76|4327.76|4330.76|4327.76|4331.16|4328.16|4330.26|4327.26|0
1636587600000|2021-11-10 23:40:00|4330.86|4327.86|4329.56|4326.56|4331.16|4328.16|4329.56|4326.56|0
1636587900000|2021-11-10 23:45:00|4329.36|4326.36|4327.96|4324.96|4329.56|4326.56|4327.96|4324.96|0
1636588200000|2021-11-10 23:50:00|4328.16|4325.16|4329.06|4326.06|4329.06|4326.06|4327.56|4324.56|0
1636588500000|2021-11-10 23:55:00|4328.96|4325.96|4330.96|4327.96|4330.96|4327.96|4328.46|4325.46|0
1636588800000|2021-11-11 00:00:00|4330.76|4327.76|4331.16|4328.16|4332.36|4329.36|4330.76|4327.76|0
1636589100000|2021-11-11 00:05:00|4331.26|4328.26|4333.06|4330.06|4333.36|4330.36|4330.96|4327.96|0
1636589400000|2021-11-11 00:10:00|4333.16|4330.16|4336.06|4333.06|4336.56|4333.56|4333.16|4330.16|0
1636589700000|2021-11-11 00:15:00|4336.26|4333.26|4330.76|4328.76|4336.26|4333.26|4330.26|4328.26|781
1636590000000|2021-11-11 00:20:00|4330.26|4328.26|4332.26|4330.26|4332.26|4330.26|4330.26|4328.26|227
1636590300000|2021-11-11 00:25:00|4331.96|4329.96|4331.26|4329.26|4331.96|4329.96|4330.76|4328.76|161
1636590600000|2021-11-11 00:30:00|4330.96|4328.96|4332.26|4330.26|4332.76|4330.76|4330.76|4328.76|196
1636590900000|2021-11-11 00:35:00|4332.76|4330.76|4331.76|4329.76|4333.76|4331.76|4331.76|4329.76|74
1636591200000|2021-11-11 00:40:00|4331.96|4329.96|4329.76|4327.76|4333.26|4331.26|4329.76|4327.76|108
1636591500000|2021-11-11 00:45:00|4329.46|4327.46|4329.26|4327.26|4329.46|4327.46|4328.26|4326.26|150
1636591800000|2021-11-11 00:50:00|4328.96|4326.96|4328.76|4326.76|4329.26|4327.26|4327.96|4325.96|59
1636592100000|2021-11-11 00:55:00|4328.96|4326.96|4329.96|4327.96|4330.46|4328.46|4328.76|4326.76|24
1636592400000|2021-11-11 01:00:00|4329.76|4327.76|4330.26|4328.26|4330.76|4328.76|4329.76|4327.76|126
1636592700000|2021-11-11 01:05:00|4329.76|4327.76|4327.96|4325.96|4329.76|4327.76|4327.26|4325.26|108
1636593000000|2021-11-11 01:10:00|4328.26|4326.26|4327.96|4325.96|4328.26|4326.26|4326.76|4324.76|81
1636593300000|2021-11-11 01:15:00|4327.76|4325.76|4326.96|4324.96|4329.76|4327.76|4326.76|4324.76|162
1636593600000|2021-11-11 01:20:00|4327.26|4325.26|4326.96|4324.96|4327.26|4325.26|4326.26|4324.26|55
1636593900000|2021-11-11 01:25:00|4326.76|4324.76|4326.76|4324.76|4327.26|4325.26|4325.26|4323.26|84
1636594200000|2021-11-11 01:30:00|4326.46|4324.46|4331.76|4329.76|4331.76|4329.76|4325.76|4323.76|489
1636594500000|2021-11-11 01:35:00|4332.26|4330.26|4331.46|4329.46|4332.46|4330.46|4329.76|4327.76|176
1636594800000|2021-11-11 01:40:00|4331.26|4329.26|4330.76|4328.76|4331.26|4329.26|4329.26|4327.26|88
1636595100000|2021-11-11 01:45:00|4330.26|4328.26|4332.46|4330.46|4332.76|4330.76|4329.76|4327.76|83
1636595400000|2021-11-11 01:50:00|4332.76|4330.76|4332.76|4330.76|4333.46|4331.46|4331.46|4329.46|53
1636595700000|2021-11-11 01:55:00|4333.26|4331.26|4337.26|4335.26|4337.26|4335.26|4332.26|4330.26|202
1636596000000|2021-11-11 02:00:00|4337.76|4335.76|4336.76|4334.76|4337.76|4335.76|4335.76|4333.76|167
1636596300000|2021-11-11 02:05:00|4337.26|4335.26|4337.26|4335.26|4338.26|4336.26|4336.96|4334.96|116
1636596600000|2021-11-11 02:10:00|4337.46|4335.46|4336.26|4334.26|4337.46|4335.46|4335.76|4333.76|59
1636596900000|2021-11-11 02:15:00|4335.96|4333.96|4335.76|4333.76|4336.26|4334.26|4335.26|4333.26|75
1636597200000|2021-11-11 02:20:00|4335.46|4333.46|4336.46|4334.46|4336.76|4334.76|4335.26|4333.26|33
1636597500000|2021-11-11 02:25:00|4336.76|4334.76|4335.76|4333.76|4336.76|4334.76|4335.76|4333.76|72
1636597800000|2021-11-11 02:30:00|4335.96|4333.96|4336.76|4334.76|4337.46|4335.46|4335.76|4333.76|64
1636598100000|2021-11-11 02:35:00|4336.46|4334.46|4337.76|4335.76|4337.96|4335.96|4336.46|4334.46|54
1636598400000|2021-11-11 02:40:00|4338.26|4336.26|4337.26|4335.26|4338.26|4336.26|4337.26|4335.26|33
1636598700000|2021-11-11 02:45:00|4336.76|4334.76|4334.96|4332.96|4336.76|4334.76|4334.76|4332.76|49
1636599000000|2021-11-11 02:50:00|4334.76|4332.76|4335.76|4333.76|4335.76|4333.76|4334.76|4332.76|37
1636599300000|2021-11-11 02:55:00|4335.46|4333.46|4335.26|4333.26|4335.76|4333.76|4334.76|4332.76|36
1636599600000|2021-11-11 03:00:00|4334.96|4332.96|4334.76|4332.76|4335.26|4333.26|4334.46|4332.46|31
1636599900000|2021-11-11 03:05:00|4335.26|4333.26|4335.26|4333.26|4335.76|4333.76|4334.76|4332.76|173
1636600200000|2021-11-11 03:10:00|4335.76|4333.76|4335.76|4333.76|4336.26|4334.26|4335.26|4333.26|63
1636600500000|2021-11-11 03:15:00|4336.26|4334.26|4336.26|4334.26|4336.76|4334.76|4334.76|4332.76|74
1636600800000|2021-11-11 03:20:00|4335.76|4333.76|4336.26|4334.26|4336.26|4334.26|4335.26|4333.26|52
1636601100000|2021-11-11 03:25:00|4335.96|4333.96|4336.76|4334.76|4336.76|4334.76|4335.76|4333.76|111
1636601400000|2021-11-11 03:30:00|4336.46|4334.46|4335.26|4333.26|4336.76|4334.76|4333.76|4331.76|102
1636601700000|2021-11-11 03:35:00|4334.96|4332.96|4335.76|4333.76|4335.76|4333.76|4334.76|4332.76|48
1636602000000|2021-11-11 03:40:00|4335.46|4333.46|4335.26|4333.26|4335.76|4333.76|4334.76|4332.76|28
1636602300000|2021-11-11 03:45:00|4334.76|4332.76|4334.26|4332.26|4334.76|4332.76|4333.76|4331.76|50
1636602600000|2021-11-11 03:50:00|4334.76|4332.76|4332.76|4330.76|4334.76|4332.76|4332.76|4330.76|44
1636602900000|2021-11-11 03:55:00|4332.46|4330.46|4332.26|4330.26|4332.96|4330.96|4331.76|4329.76|99
1636603200000|2021-11-11 04:00:00|4332.46|4330.46|4332.26|4330.26|4332.76|4330.76|4331.76|4329.76|19
1636603500000|2021-11-11 04:05:00|4331.76|4329.76|4332.26|4330.26|4332.26|4330.26|4331.46|4329.46|44
1636603800000|2021-11-11 04:10:00|4331.76|4329.76|4331.76|4329.76|4332.26|4330.26|4331.76|4329.76|30
1636604100000|2021-11-11 04:15:00|4331.26|4329.26|4330.76|4328.76|4331.76|4329.76|4330.76|4328.76|66
1636604400000|2021-11-11 04:20:00|4330.96|4328.96|4330.76|4328.76|4330.96|4328.96|4330.26|4328.26|59
1636604700000|2021-11-11 04:25:00|4330.26|4328.26|4328.26|4326.26|4330.26|4328.26|4327.26|4325.26|103
1636605000000|2021-11-11 04:30:00|4327.76|4325.76|4328.76|4326.76|4329.26|4327.26|4327.76|4325.76|100
1636605300000|2021-11-11 04:35:00|4328.26|4326.26|4327.96|4325.96|4328.76|4326.76|4327.26|4325.26|144
1636605600000|2021-11-11 04:40:00|4328.26|4326.26|4328.26|4326.26|4328.26|4326.26|4327.76|4325.76|23
1636605900000|2021-11-11 04:45:00|4327.96|4325.96|4328.76|4326.76|4329.26|4327.26|4327.76|4325.76|30
1636606200000|2021-11-11 04:50:00|4328.96|4326.96|4328.46|4326.46|4328.96|4326.96|4328.26|4326.26|56
1636606500000|2021-11-11 04:55:00|4328.26|4326.26|4328.76|4326.76|4329.26|4327.26|4327.76|4325.76|132
1636606800000|2021-11-11 05:00:00|4328.96|4326.96|4330.76|4328.76|4330.76|4328.76|4328.96|4326.96|61
1636607100000|2021-11-11 05:05:00|4330.46|4328.46|4330.26|4328.26|4330.76|4328.76|4329.76|4327.76|63
1636607400000|2021-11-11 05:10:00|4329.96|4327.96|4331.76|4329.76|4331.76|4329.76|4329.96|4327.96|57
1636607700000|2021-11-11 05:15:00|4330.96|4328.96|4331.26|4329.26|4331.76|4329.76|4330.76|4328.76|69
1636608000000|2021-11-11 05:20:00|4331.46|4329.46|4332.26|4330.26|4332.76|4330.76|4331.26|4329.26|59
1636608300000|2021-11-11 05:25:00|4332.46|4330.46|4332.96|4330.96|4333.26|4331.26|4332.46|4330.46|59
1636608600000|2021-11-11 05:30:00|4333.26|4331.26|4334.46|4332.46|4334.76|4332.76|4332.96|4330.96|143
1636608900000|2021-11-11 05:35:00|4334.76|4332.76|4334.76|4332.76|4335.26|4333.26|4334.26|4332.26|296
1636609200000|2021-11-11 05:40:00|4335.26|4333.26|4334.76|4332.76|4335.26|4333.26|4334.76|4332.76|391
1636609500000|2021-11-11 05:45:00|4334.26|4332.26|4333.76|4331.76|4334.26|4332.26|4333.76|4331.76|67
1636609800000|2021-11-11 05:50:00|4333.26|4331.26|4333.76|4331.76|4333.76|4331.76|4332.76|4330.76|145
1636610100000|2021-11-11 05:55:00|4333.46|4331.46|4333.26|4331.26|4333.96|4331.96|4333.26|4331.26|45
1636610400000|2021-11-11 06:00:00|4333.76|4331.76|4334.26|4332.26|4335.26|4333.26|4333.76|4331.76|361
1636610700000|2021-11-11 06:05:00|4334.46|4332.46|4336.96|4334.96|4337.26|4335.26|4334.46|4332.46|121
1636611000000|2021-11-11 06:10:00|4337.26|4335.26|4337.76|4335.76|4337.76|4335.76|4336.46|4334.46|117
1636611300000|2021-11-11 06:15:00|4338.26|4336.26|4337.26|4335.26|4338.26|4336.26|4336.96|4334.96|195
1636611600000|2021-11-11 06:20:00|4336.96|4334.96|4335.76|4333.76|4336.96|4334.96|4335.76|4333.76|57
1636611900000|2021-11-11 06:25:00|4335.26|4333.26|4337.26|4335.26|4337.26|4335.26|4335.26|4333.26|268
1636612200000|2021-11-11 06:30:00|4336.76|4334.76|4337.26|4335.26|4337.76|4335.76|4336.76|4334.76|68
1636612500000|2021-11-11 06:35:00|4337.76|4335.76|4337.26|4335.26|4337.76|4335.76|4336.76|4334.76|166
1636612800000|2021-11-11 06:40:00|4337.76|4335.76|4337.26|4335.26|4337.76|4335.76|4337.26|4335.26|35
1636613100000|2021-11-11 06:45:00|4336.76|4334.76|4336.46|4334.46|4337.26|4335.26|4336.26|4334.26|85
1636613400000|2021-11-11 06:50:00|4336.26|4334.26|4338.76|4336.76|4338.76|4336.76|4336.26|4334.26|224
1636613700000|2021-11-11 06:55:00|4339.26|4337.26|4338.46|4336.46|4339.26|4337.26|4338.26|4336.26|158
1636614000000|2021-11-11 07:00:00|4338.21|4336.71|4337.51|4336.01|4341.01|4339.51|4336.51|4335.01|1844
1636614300000|2021-11-11 07:05:00|4338.01|4336.51|4337.01|4335.51|4338.01|4336.51|4336.01|4334.51|754
1636614600000|2021-11-11 07:10:00|4337.51|4336.01|4336.51|4335.01|4339.01|4337.51|4336.51|4335.01|874
1636614900000|2021-11-11 07:15:00|4336.71|4335.21|4340.71|4339.21|4341.01|4339.51|4336.51|4335.01|1102
1636615200000|2021-11-11 07:20:00|4341.01|4339.51|4343.51|4342.01|4345.01|4343.51|4341.01|4339.51|1675
1636615500000|2021-11-11 07:25:00|4344.01|4342.51|4344.71|4343.21|4345.01|4343.51|4343.01|4341.51|1044
1636615800000|2021-11-11 07:30:00|4345.01|4343.51|4343.21|4341.71|4346.21|4344.71|4343.01|4341.51|1432
1636616100000|2021-11-11 07:35:00|4343.01|4341.51|4344.01|4342.51|4345.51|4344.01|4342.51|4341.01|856
1636616400000|2021-11-11 07:40:00|4344.51|4343.01|4344.01|4342.51|4345.01|4343.51|4343.51|4342.01|482
1636616700000|2021-11-11 07:45:00|4343.51|4342.01|4341.51|4340.01|4343.51|4342.01|4341.51|4340.01|236
1636617000000|2021-11-11 07:50:00|4341.01|4339.51|4341.51|4340.01|4342.01|4340.51|4340.51|4339.01|420
1636617300000|2021-11-11 07:55:00|4342.01|4340.51|4340.51|4339.01|4342.01|4340.51|4340.01|4338.51|894
1636617600000|2021-11-11 08:00:00|4340.01|4338.51|4338.51|4337.01|4344.51|4343.01|4337.01|4335.51|7391
1636617900000|2021-11-11 08:05:00|4339.01|4337.51|4342.01|4340.51|4342.51|4341.01|4335.51|4334.01|5269
1636618200000|2021-11-11 08:10:00|4341.51|4340.01|4345.01|4343.51|4346.51|4345.01|4341.01|4339.51|5292
1636618500000|2021-11-11 08:15:00|4345.51|4344.01|4346.51|4345.01|4347.51|4346.01|4345.01|4343.51|5751
1636618800000|2021-11-11 08:20:00|4346.71|4345.21|4348.01|4346.51|4348.51|4347.01|4346.01|4344.51|3903
1636619100000|2021-11-11 08:25:00|4347.51|4346.01|4347.51|4346.01|4348.51|4347.01|4346.51|4345.01|2354
1636619400000|2021-11-11 08:30:00|4347.01|4345.51|4343.01|4341.51|4347.01|4345.51|4341.51|4340.01|3970
1636619700000|2021-11-11 08:35:00|4342.51|4341.01|4342.01|4340.51|4343.01|4341.51|4340.51|4339.01|3158
1636620000000|2021-11-11 08:40:00|4341.83|4340.33|4343.33|4341.83|4344.33|4342.83|4341.53|4340.03|5770
1636620300000|2021-11-11 08:45:00|4342.83|4341.33|4339.33|4337.83|4343.83|4342.33|4338.83|4337.33|2692
1636620600000|2021-11-11 08:50:00|4338.83|4337.33|4342.83|4341.33|4344.33|4342.83|4338.83|4337.33|2765
1636620900000|2021-11-11 08:55:00|4342.33|4340.83|4342.83|4341.33|4343.83|4342.33|4341.33|4339.83|1986
1636621200000|2021-11-11 09:00:00|4343.33|4341.83|4344.33|4342.83|4345.83|4344.33|4342.83|4341.33|2583
1636621500000|2021-11-11 09:05:00|4344.53|4343.03|4344.33|4342.83|4345.33|4343.83|4342.33|4340.83|2265
1636621800000|2021-11-11 09:10:00|4343.83|4342.33|4346.83|4345.33|4347.03|4345.53|4343.33|4341.83|2904
1636622100000|2021-11-11 09:15:00|4346.33|4344.83|4346.83|4345.33|4346.83|4345.33|4344.33|4342.83|1258
1636622400000|2021-11-11 09:20:00|4345.83|4344.33|4348.33|4346.83|4348.33|4346.83|4345.83|4344.33|3398
1636622700000|2021-11-11 09:25:00|4347.83|4346.33|4355.33|4353.83|4357.33|4355.83|4347.33|4345.83|10142
1636623000000|2021-11-11 09:30:00|4355.83|4354.33|4352.33|4350.83|4357.33|4355.83|4352.33|4350.83|4980
1636623300000|2021-11-11 09:35:00|4352.83|4351.33|4350.33|4348.83|4353.33|4351.83|4349.83|4348.33|2208
1636623600000|2021-11-11 09:40:00|4350.83|4349.33|4350.83|4349.33|4351.83|4350.33|4349.33|4347.83|3473
1636623900000|2021-11-11 09:45:00|4351.33|4349.83|4351.83|4350.33|4351.83|4350.33|4350.33|4348.83|4081
1636624200000|2021-11-11 09:50:00|4351.33|4349.83|4351.83|4350.33|4352.83|4351.33|4350.83|4349.33|1397
1636624500000|2021-11-11 09:55:00|4351.33|4349.83|4352.33|4350.83|4352.33|4350.83|4350.83|4349.33|1685
1636624800000|2021-11-11 10:00:00|4351.83|4350.33|4352.83|4351.33|4353.33|4351.83|4351.83|4350.33|6465
1636625100000|2021-11-11 10:05:00|4352.33|4350.83|4356.33|4354.83|4357.33|4355.83|4351.83|4350.33|3158
1636625400000|2021-11-11 10:10:00|4356.83|4355.33|4353.83|4352.33|4357.33|4355.83|4353.83|4352.33|2237
1636625700000|2021-11-11 10:15:00|4353.33|4351.83|4351.33|4349.83|4353.83|4352.33|4350.83|4349.33|2312
1636626000000|2021-11-11 10:20:00|4351.83|4350.33|4351.33|4349.83|4351.83|4350.33|4350.83|4349.33|2417
1636626300000|2021-11-11 10:25:00|4351.53|4350.03|4350.33|4348.83|4351.83|4350.33|4349.33|4347.83|4153
1636626600000|2021-11-11 10:30:00|4349.83|4348.33|4347.83|4346.33|4349.83|4348.33|4344.83|4343.33|4687
1636626900000|2021-11-11 10:35:00|4347.53|4346.03|4343.33|4341.83|4347.53|4346.03|4342.83|4341.33|3376
1636627200000|2021-11-11 10:40:00|4343.83|4342.33|4344.83|4343.33|4345.83|4344.33|4342.83|4341.33|10059
1636627500000|2021-11-11 10:45:00|4345.33|4343.83|4346.83|4345.33|4348.33|4346.83|4345.33|4343.83|1643
1636627800000|2021-11-11 10:50:00|4346.33|4344.83|4348.83|4347.33|4349.33|4347.83|4345.83|4344.33|4645
1636628100000|2021-11-11 10:55:00|4349.33|4347.83|4348.83|4347.33|4349.83|4348.33|4346.83|4345.33|4240
1636628400000|2021-11-11 11:00:00|4348.53|4347.03|4350.83|4349.33|4350.83|4349.33|4347.83|4346.33|532
1636628700000|2021-11-11 11:05:00|4351.03|4349.53|4351.33|4349.83|4352.33|4350.83|4350.83|4349.33|4959
1636629000000|2021-11-11 11:10:00|4350.83|4349.33|4347.83|4346.33|4351.33|4349.83|4347.33|4345.83|2365
1636629300000|2021-11-11 11:15:00|4348.33|4346.83|4349.83|4348.33|4349.83|4348.33|4348.33|4346.83|6232
1636629600000|2021-11-11 11:20:00|4349.33|4347.83|4347.33|4345.83|4349.83|4348.33|4346.33|4344.83|2597
1636629900000|2021-11-11 11:25:00|4347.53|4346.03|4347.83|4346.33|4347.83|4346.33|4345.83|4344.33|918
1636630200000|2021-11-11 11:30:00|4347.33|4345.83|4347.33|4345.83|4348.33|4346.83|4346.83|4345.33|702
1636630500000|2021-11-11 11:35:00|4347.83|4346.33|4346.33|4344.83|4348.33|4346.83|4344.83|4343.33|1773
1636630800000|2021-11-11 11:40:00|4345.83|4344.33|4346.83|4345.33|4347.33|4345.83|4345.53|4344.03|910
1636631100000|2021-11-11 11:45:00|4346.33|4344.83|4347.83|4346.33|4348.33|4346.83|4346.33|4344.83|1014
1636631400000|2021-11-11 11:50:00|4347.33|4345.83|4348.83|4347.33|4349.33|4347.83|4347.33|4345.83|507
1636631700000|2021-11-11 11:55:00|4349.33|4347.83|4348.33|4346.83|4349.33|4347.83|4347.33|4345.83|4431
1636632000000|2021-11-11 12:00:00|4347.83|4346.33|4348.83|4347.33|4348.83|4347.33|4346.83|4345.33|520
1636632300000|2021-11-11 12:05:00|4348.53|4347.03|4348.83|4347.33|4350.33|4348.83|4347.83|4346.33|1940
1636632600000|2021-11-11 12:10:00|4348.33|4346.83|4346.33|4344.83|4348.83|4347.33|4346.33|4344.83|607
1636632900000|2021-11-11 12:15:00|4346.83|4345.33|4345.83|4344.33|4346.83|4345.33|4345.33|4343.83|872
1636633200000|2021-11-11 12:20:00|4346.33|4344.83|4346.33|4344.83|4347.33|4345.83|4345.83|4344.33|521
1636633500000|2021-11-11 12:25:00|4345.83|4344.33|4347.83|4346.33|4347.83|4346.33|4345.83|4344.33|943
1636633800000|2021-11-11 12:30:00|4347.33|4345.83|4348.83|4347.33|4349.33|4347.83|4347.33|4345.83|883
1636634100000|2021-11-11 12:35:00|4349.33|4347.83|4348.83|4347.33|4349.83|4348.33|4348.33|4346.83|639
1636634400000|2021-11-11 12:40:00|4349.15|4347.65|4348.65|4347.15|4349.65|4348.15|4347.65|4346.15|573
1636634700000|2021-11-11 12:45:00|4348.15|4346.65|4348.65|4347.15|4348.65|4347.15|4347.15|4345.65|527
1636635000000|2021-11-11 12:50:00|4348.15|4346.65|4347.65|4346.15|4349.15|4347.65|4347.65|4346.15|2215
1636635300000|2021-11-11 12:55:00|4347.15|4345.65|4347.65|4346.15|4348.15|4346.65|4346.65|4345.15|2067
1636635600000|2021-11-11 13:00:00|4347.15|4345.65|4349.65|4348.15|4349.65|4348.15|4347.15|4345.65|2205
1636635900000|2021-11-11 13:05:00|4350.65|4349.15|4349.15|4347.65|4350.65|4349.15|4348.65|4347.15|1211
1636636200000|2021-11-11 13:10:00|4349.65|4348.15|4348.35|4346.85|4349.65|4348.15|4348.15|4346.65|1293
1636636500000|2021-11-11 13:15:00|4348.65|4347.15|4349.15|4347.65|4349.35|4347.85|4347.65|4346.15|1181
1636636800000|2021-11-11 13:20:00|4349.65|4348.15|4350.65|4349.15|4351.15|4349.65|4349.15|4347.65|1670
1636637100000|2021-11-11 13:25:00|4350.15|4348.65|4351.15|4349.65|4351.15|4349.65|4349.65|4348.15|675
1636637400000|2021-11-11 13:30:00|4350.65|4349.15|4350.15|4348.65|4350.65|4349.15|4349.15|4347.65|2490
1636637700000|2021-11-11 13:35:00|4350.65|4349.15|4349.65|4348.15|4350.65|4349.15|4349.15|4347.65|4569
1636638000000|2021-11-11 13:40:00|4349.85|4348.35|4354.15|4352.65|4355.15|4353.65|4349.85|4348.35|7302
1636638300000|2021-11-11 13:45:00|4353.65|4352.15|4356.15|4354.65|4356.65|4355.15|4353.15|4351.65|4766
1636638600000|2021-11-11 13:50:00|4355.65|4354.15|4354.65|4353.15|4355.65|4354.15|4354.15|4352.65|1992
1636638900000|2021-11-11 13:55:00|4355.15|4353.65|4356.15|4354.65|4356.65|4355.15|4355.15|4353.65|1847
1636639200000|2021-11-11 14:00:00|4355.65|4354.15|4354.65|4353.15|4356.15|4354.65|4354.15|4352.65|2680
1636639500000|2021-11-11 14:05:00|4354.15|4352.65|4354.65|4353.15|4355.15|4353.65|4353.15|4351.65|3067
1636639800000|2021-11-11 14:10:00|4354.15|4352.65|4355.65|4354.15|4355.65|4354.15|4354.15|4352.65|3059
1636640100000|2021-11-11 14:15:00|4355.15|4353.65|4354.65|4353.15|4355.15|4353.65|4354.65|4353.15|1122
1636640400000|2021-11-11 14:20:00|4354.15|4352.65|4354.15|4352.65|4354.65|4353.15|4353.65|4352.15|2214
1636640700000|2021-11-11 14:25:00|4353.65|4352.15|4352.15|4350.65|4354.15|4352.65|4351.15|4349.65|2269
1636641000000|2021-11-11 14:30:00|4352.65|4351.15|4346.65|4345.15|4352.65|4351.15|4346.65|4345.15|4101
1636641300000|2021-11-11 14:35:00|4346.15|4344.65|4347.15|4345.65|4348.15|4346.65|4345.65|4344.15|3493
1636641600000|2021-11-11 14:40:00|4346.65|4345.15|4349.65|4348.15|4350.15|4348.65|4346.65|4345.15|2043
1636641900000|2021-11-11 14:45:00|4349.15|4347.65|4352.15|4350.65|4352.65|4351.15|4349.15|4347.65|1652
1636642200000|2021-11-11 14:50:00|4352.65|4351.15|4353.65|4352.15|4353.65|4352.15|4351.65|4350.15|2500
1636642500000|2021-11-11 14:55:00|4353.35|4351.85|4352.65|4351.15|4353.65|4352.15|4351.65|4350.15|2161
1636642800000|2021-11-11 15:00:00|4353.15|4351.65|4352.65|4351.15|4353.65|4352.15|4351.15|4349.65|2474
1636643100000|2021-11-11 15:05:00|4353.15|4351.65|4352.65|4351.15|4354.65|4353.15|4351.65|4350.15|2591
1636643400000|2021-11-11 15:10:00|4352.74|4351.24|4351.74|4350.24|4352.74|4351.24|4350.74|4349.24|3225
1636643700000|2021-11-11 15:15:00|4351.44|4349.94|4351.24|4349.74|4352.24|4350.74|4349.24|4347.74|1666
1636644000000|2021-11-11 15:20:00|4350.94|4349.44|4351.24|4349.74|4352.24|4350.74|4349.74|4348.24|4136
1636644300000|2021-11-11 15:25:00|4350.74|4349.24|4350.24|4348.74|4352.24|4350.74|4350.24|4348.74|1504
1636644600000|2021-11-11 15:30:00|4349.74|4348.24|4350.74|4349.24|4351.24|4349.74|4349.24|4347.74|2528
1636644900000|2021-11-11 15:35:00|4350.44|4348.94|4354.74|4353.24|4354.74|4353.24|4350.24|4348.74|6401
1636645200000|2021-11-11 15:40:00|4354.24|4352.74|4355.74|4354.24|4355.74|4354.24|4353.74|4352.24|7972
1636645500000|2021-11-11 15:45:00|4356.24|4354.74|4356.24|4354.74|4356.74|4355.24|4355.24|4353.74|3947
1636645800000|2021-11-11 15:50:00|4355.74|4354.24|4356.24|4354.74|4357.74|4356.24|4355.24|4353.74|2710
1636646100000|2021-11-11 15:55:00|4356.74|4355.24|4355.74|4354.24|4356.74|4355.24|4355.24|4353.74|3357
1636646400000|2021-11-11 16:00:00|4355.44|4353.94|4356.74|4355.24|4356.74|4355.24|4355.24|4353.74|3840
1636646700000|2021-11-11 16:05:00|4356.24|4354.74|4356.24|4354.74|4356.74|4355.24|4355.74|4354.24|3578
1636647000000|2021-11-11 16:10:00|4355.74|4354.24|4357.24|4355.74|4357.74|4356.24|4355.74|4354.24|3330
1636647300000|2021-11-11 16:15:00|4357.74|4356.24|4357.74|4356.24|4358.24|4356.74|4357.24|4355.74|4866
1636647600000|2021-11-11 16:20:00|4358.24|4356.74|4359.24|4357.74|4359.74|4358.24|4357.74|4356.24|4760
1636647900000|2021-11-11 16:25:00|4359.74|4358.24|4357.24|4355.74|4359.74|4358.24|4356.24|4354.74|10296
1636648200000|2021-11-11 16:30:00|4357.74|4356.24|4358.24|4356.74|4360.24|4358.74|4356.24|4354.74|23154
1636648500000|2021-11-11 16:35:00|4358.74|4357.24|4359.74|4358.24|4360.74|4359.24|4358.24|4356.74|9356
1636648800000|2021-11-11 16:40:00|4359.24|4357.74|4357.44|4355.94|4359.74|4358.24|4357.24|4355.74|2742
1636649100000|2021-11-11 16:45:00|4357.74|4356.24|4357.74|4356.24|4358.24|4356.74|4357.24|4355.74|2711
1636649400000|2021-11-11 16:50:00|4358.24|4356.74|4356.74|4355.24|4358.24|4356.74|4356.24|4354.74|2104
1636649700000|2021-11-11 16:55:00|4356.94|4355.44|4356.24|4354.74|4357.24|4355.74|4356.24|4354.74|1007
1636650000000|2021-11-11 17:00:00|4356.74|4355.24|4354.74|4353.24|4357.24|4355.74|4354.24|4352.74|3661
1636650300000|2021-11-11 17:05:00|4355.24|4353.74|4354.24|4352.74|4355.74|4354.24|4354.24|4352.74|557
1636650600000|2021-11-11 17:10:00|4353.74|4352.24|4354.24|4352.74|4355.24|4353.74|4353.74|4352.24|582
1636650900000|2021-11-11 17:15:00|4354.74|4353.24|4352.74|4351.24|4354.74|4353.24|4352.24|4350.74|2226
1636651200000|2021-11-11 17:20:00|4352.24|4350.74|4352.74|4351.24|4353.74|4352.24|4352.24|4350.74|1484
1636651500000|2021-11-11 17:25:00|4353.24|4351.74|4353.74|4352.24|4353.74|4352.24|4352.74|4351.24|1183
1636651800000|2021-11-11 17:30:00|4353.24|4351.74|4354.74|4353.24|4355.24|4353.74|4353.24|4351.74|1981
1636652100000|2021-11-11 17:35:00|4355.24|4353.74|4357.24|4355.74|4357.24|4355.74|4355.24|4353.74|419
1636652400000|2021-11-11 17:40:00|4356.94|4355.44|4357.74|4356.24|4358.24|4356.74|4356.24|4354.74|711
1636652700000|2021-11-11 17:45:00|4357.24|4355.74|4357.24|4355.74|4357.74|4356.24|4356.74|4355.24|466
1636653000000|2021-11-11 17:50:00|4356.74|4355.24|4357.24|4355.74|4357.44|4355.94|4356.74|4355.24|320
1636653300000|2021-11-11 17:55:00|4357.44|4355.94|4356.74|4355.24|4357.74|4356.24|4356.74|4355.24|390
1636653600000|2021-11-11 18:00:00|4356.24|4354.74|4356.24|4354.74|4356.74|4355.24|4355.74|4354.24|479
1636653900000|2021-11-11 18:05:00|4355.74|4354.24|4354.74|4353.24|4356.24|4354.74|4354.74|4353.24|271
1636654200000|2021-11-11 18:10:00|4354.94|4353.44|4356.24|4354.74|4356.74|4355.24|4354.74|4353.24|586
1636654500000|2021-11-11 18:15:00|4356.44|4354.94|4356.24|4354.74|4356.74|4355.24|4355.74|4354.24|278
1636654800000|2021-11-11 18:20:00|4356.74|4355.24|4356.24|4354.74|4357.74|4356.24|4356.24|4354.74|350
1636655100000|2021-11-11 18:25:00|4356.44|4354.94|4356.74|4355.24|4357.24|4355.74|4355.24|4353.74|1033
1636655400000|2021-11-11 18:30:00|4357.24|4355.74|4356.44|4354.94|4357.24|4355.74|4356.44|4354.94|723
1636655700000|2021-11-11 18:35:00|4356.24|4354.74|4357.24|4355.74|4357.24|4355.74|4356.24|4354.74|615
1636656000000|2021-11-11 18:40:00|4356.74|4355.24|4357.24|4355.74|4357.24|4355.74|4356.24|4354.74|227
1636656300000|2021-11-11 18:45:00|4357.44|4355.94|4357.74|4356.24|4358.24|4356.74|4357.24|4355.74|482
1636656600000|2021-11-11 18:50:00|4358.24|4356.74|4357.94|4356.44|4358.24|4356.74|4357.24|4355.74|152
1636656900000|2021-11-11 18:55:00|4357.74|4356.24|4358.24|4356.74|4358.74|4357.24|4357.74|4356.24|947
1636657200000|2021-11-11 19:00:00|4357.94|4356.44|4359.74|4358.24|4359.74|4358.24|4357.74|4356.24|734
1636657500000|2021-11-11 19:05:00|4359.24|4357.74|4360.24|4358.74|4360.24|4358.74|4359.24|4357.74|547
1636657800000|2021-11-11 19:10:00|4359.74|4358.24|4359.74|4358.24|4359.74|4358.24|4359.74|4358.24|138
1636658100000|2021-11-11 19:15:00|4359.24|4357.74|4358.74|4357.24|4359.24|4357.74|4358.24|4356.74|625
1636658400000|2021-11-11 19:20:00|4358.24|4356.74|4358.24|4356.74|4358.74|4357.24|4358.24|4356.74|124
1636658700000|2021-11-11 19:25:00|4357.74|4356.24|4358.24|4356.74|4358.74|4357.24|4357.74|4356.24|126
1636659000000|2021-11-11 19:30:00|4358.74|4357.24|4358.74|4357.24|4359.74|4358.24|4358.24|4356.74|359
1636659300000|2021-11-11 19:35:00|4359.24|4357.74|4359.74|4358.24|4360.24|4358.74|4359.24|4357.74|300
1636659600000|2021-11-11 19:40:00|4360.24|4358.74|4359.24|4357.74|4360.74|4359.24|4359.24|4357.74|338
1636659900000|2021-11-11 19:45:00|4359.74|4358.24|4358.74|4357.24|4359.74|4358.24|4358.74|4357.24|237
1636660200000|2021-11-11 19:50:00|4358.44|4356.94|4357.74|4356.24|4358.74|4357.24|4357.24|4355.74|533
1636660500000|2021-11-11 19:55:00|4357.94|4356.44|4357.24|4355.74|4358.24|4356.74|4357.24|4355.74|545
1636660800000|2021-11-11 20:00:00|4357.74|4356.24|4357.24|4355.74|4358.24|4356.74|4356.44|4354.94|630
1636661100000|2021-11-11 20:05:00|4356.74|4355.24|4357.24|4355.74|4358.24|4356.74|4356.74|4355.24|245
1636661400000|2021-11-11 20:10:00|4356.74|4355.24|4356.24|4354.74|4356.94|4355.44|4355.74|4354.24|397
1636661700000|2021-11-11 20:15:00|4356.44|4354.94|4357.74|4356.24|4357.74|4356.24|4356.24|4354.74|467
1636662000000|2021-11-11 20:20:00|4357.24|4355.74|4356.24|4354.74|4357.24|4355.74|4355.74|4354.24|540
1636662300000|2021-11-11 20:25:00|4355.74|4354.24|4357.24|4355.74|4357.74|4356.24|4355.74|4354.24|424
1636662600000|2021-11-11 20:30:00|4356.74|4355.24|4356.74|4355.24|4356.74|4355.24|4355.74|4354.24|359
1636662900000|2021-11-11 20:35:00|4357.24|4355.74|4357.24|4355.74|4357.24|4355.74|4355.74|4354.24|412
1636663200000|2021-11-11 20:40:00|4357.74|4356.24|4358.24|4356.74|4358.74|4357.24|4357.74|4356.24|956
1636663500000|2021-11-11 20:45:00|4357.74|4356.24|4357.24|4355.74|4359.24|4357.74|4356.74|4355.24|993
1636663800000|2021-11-11 20:50:00|4357.74|4356.24|4355.74|4354.24|4357.74|4356.24|4355.74|4354.24|1070
1636664100000|2021-11-11 20:55:00|4355.24|4353.74|4355.74|4354.24|4355.74|4354.24|4354.74|4353.24|1742
1636664400000|2021-11-11 21:00:00|4356.49|4353.49|4358.99|4355.99|4359.49|4356.49|4355.99|4352.99|79
1636664700000|2021-11-11 21:05:00|4358.79|4355.79|4357.89|4354.89|4358.99|4355.99|4357.89|4354.89|0
1636665000000|2021-11-11 21:10:00|4358.09|4355.09|4358.29|4355.29|4358.79|4355.79|4357.39|4354.39|0
1636665300000|2021-11-11 21:15:00|4358.59|4355.59|4358.79|4355.79|4358.79|4355.79|4358.09|4355.09|0
1636665600000|2021-11-11 21:20:00|4358.99|4355.99|4359.49|4356.49|4359.49|4356.49|4358.99|4355.99|0
1636665900000|2021-11-11 21:25:00|4359.29|4356.29|4358.59|4355.59|4359.29|4356.29|4358.59|4355.59|0
1636666200000|2021-11-11 21:30:00|4358.79|4355.79|4358.09|4355.09|4358.79|4355.79|4358.09|4355.09|0
1636666500000|2021-11-11 21:35:00|4358.29|4355.29|4359.29|4356.29|4359.49|4356.49|4358.29|4355.29|0
1636666800000|2021-11-11 21:40:00|4358.99|4355.99|4358.99|4355.99|4359.49|4356.49|4358.99|4355.99|0
1636667100000|2021-11-11 21:45:00|4359.29|4356.29|4359.69|4356.69|4359.99|4356.99|4359.29|4356.29|0
1636667400000|2021-11-11 21:50:00|4359.99|4356.99|4359.99|4356.99|4359.99|4356.99|4359.69|4356.69|0
1636667700000|2021-11-11 21:55:00|4359.79|4356.79|4359.39|4356.39|4359.99|4356.99|4359.39|4356.39|0
1636668000000|2021-11-11 22:00:00|4359.29|4356.29|4359.49|4356.49|4359.49|4356.49|4359.29|4356.29|0
1636668300000|2021-11-11 22:05:00|4359.39|4356.39|4359.29|4356.29|4359.39|4356.39|4358.99|4355.99|0
1636668600000|2021-11-11 22:10:00|4359.09|4356.09|4358.99|4355.99|4359.29|4356.29|4358.99|4355.99|0
1636668900000|2021-11-11 22:15:00|4359.39|4356.39|4359.09|4356.09|4359.39|4356.39|4358.99|4355.99|0
1636669200000|2021-11-11 22:20:00|4359.19|4356.19|4359.09|4356.09|4359.19|4356.19|4359.09|4356.09|0
1636669500000|2021-11-11 22:25:00|4358.99|4355.99|4359.09|4356.09|4359.09|4356.09|4358.99|4355.99|0
1636669800000|2021-11-11 22:30:00|4359.19|4356.19|4359.29|4356.29|4359.29|4356.29|4359.19|4356.19|0
1636670100000|2021-11-11 22:35:00|4359.19|4356.19|4359.29|4356.29|4359.29|4356.29|4359.19|4356.19|0
1636670700000|2021-11-11 22:45:00|4359.39|4356.39|4359.49|4356.49|4359.49|4356.49|4359.39|4356.39|0
1636671300000|2021-11-11 22:55:00|4359.39|4356.39|4359.39|4356.39|4359.39|4356.39|4359.29|4356.29|0
1636671600000|2021-11-11 23:00:00|4360.29|4357.29|4360.39|4357.39|4360.69|4357.69|4359.69|4356.69|0
1636671900000|2021-11-11 23:05:00|4360.19|4357.19|4359.99|4356.99|4360.39|4357.39|4359.99|4356.99|0
1636672200000|2021-11-11 23:10:00|4360.19|4357.19|4359.69|4356.69|4360.19|4357.19|4359.49|4356.49|0
1636672500000|2021-11-11 23:15:00|4359.59|4356.59|4360.69|4357.69|4360.79|4357.79|4359.49|4356.49|0
1636672800000|2021-11-11 23:20:00|4360.79|4357.79|4361.49|4358.49|4361.49|4358.49|4360.69|4357.69|0
1636673100000|2021-11-11 23:25:00|4361.39|4358.39|4361.79|4358.79|4362.09|4359.09|4361.39|4358.39|0
1636673400000|2021-11-11 23:30:00|4362.09|4359.09|4362.09|4359.09|4362.09|4359.09|4361.59|4358.59|0
1636673700000|2021-11-11 23:35:00|4362.19|4359.19|4362.29|4359.29|4362.49|4359.49|4362.09|4359.09|0
1636674000000|2021-11-11 23:40:00|4362.09|4359.09|4362.09|4359.09|4362.29|4359.29|4361.79|4358.79|0
1636674300000|2021-11-11 23:45:00|4361.79|4358.79|4362.79|4359.79|4362.99|4359.99|4361.39|4358.39|0
1636674600000|2021-11-11 23:50:00|4362.89|4359.89|4362.49|4359.49|4363.49|4360.49|4362.49|4359.49|0
1636674900000|2021-11-11 23:55:00|4362.29|4359.29|4363.69|4360.69|4363.89|4360.89|4362.29|4359.29|0
1636675200000|2021-11-12 00:00:00|4363.89|4360.89|4366.29|4363.29|4366.99|4363.99|4363.49|4360.49|0
1636675500000|2021-11-12 00:05:00|4366.19|4363.19|4366.29|4363.29|4367.69|4364.69|4365.99|4362.99|0
1636675800000|2021-11-12 00:10:00|4366.19|4363.19|4366.79|4363.79|4366.99|4363.99|4365.99|4362.99|0
1636676100000|2021-11-12 00:15:00|4366.99|4363.99|4366.49|4364.49|4367.19|4364.69|4363.99|4361.99|500
1636676400000|2021-11-12 00:20:00|4366.19|4364.19|4367.49|4365.49|4367.99|4365.99|4365.99|4363.99|122
1636676700000|2021-11-12 00:25:00|4367.99|4365.99|4368.49|4366.49|4368.49|4366.49|4367.49|4365.49|134
1636677000000|2021-11-12 00:30:00|4368.19|4366.19|4369.49|4367.49|4369.49|4367.49|4368.19|4366.19|234
1636677300000|2021-11-12 00:35:00|4369.69|4367.69|4370.69|4368.69|4370.99|4368.99|4369.69|4367.69|265
1636677600000|2021-11-12 00:40:00|4370.49|4368.49|4370.49|4368.49|4370.99|4368.99|4370.19|4368.19|124
1636677900000|2021-11-12 00:45:00|4370.69|4368.69|4369.99|4367.99|4370.99|4368.99|4369.99|4367.99|84
1636678200000|2021-11-12 00:50:00|4369.49|4367.49|4368.99|4366.99|4369.49|4367.49|4368.99|4366.99|171
1636678500000|2021-11-12 00:55:00|4369.49|4367.49|4368.49|4366.49|4369.49|4367.49|4368.49|4366.49|141
1636678800000|2021-11-12 01:00:00|4367.69|4365.69|4366.99|4364.99|4367.99|4365.99|4365.99|4363.99|237
1636679100000|2021-11-12 01:05:00|4367.19|4365.19|4367.99|4365.99|4368.49|4366.49|4366.99|4364.99|94
1636679400000|2021-11-12 01:10:00|4368.19|4366.19|4367.49|4365.49|4368.69|4366.69|4366.99|4364.99|85
1636679700000|2021-11-12 01:15:00|4367.69|4365.69|4367.49|4365.49|4368.99|4366.99|4365.99|4363.99|110
1636680000000|2021-11-12 01:20:00|4367.19|4365.19|4366.99|4364.99|4367.99|4365.99|4366.49|4364.49|28
1636680300000|2021-11-12 01:25:00|4366.49|4364.49|4366.99|4364.99|4367.49|4365.49|4366.49|4364.49|12
1636680600000|2021-11-12 01:30:00|4366.69|4364.69|4367.49|4365.49|4368.19|4366.19|4366.49|4364.49|143
1636680900000|2021-11-12 01:35:00|4366.99|4364.99|4367.19|4365.19|4367.49|4365.49|4366.49|4364.49|152
1636681200000|2021-11-12 01:40:00|4366.99|4364.99|4369.49|4367.49|4369.49|4367.49|4366.99|4364.99|72
1636681500000|2021-11-12 01:45:00|4369.69|4367.69|4367.49|4365.49|4370.49|4368.49|4367.49|4365.49|124
1636681800000|2021-11-12 01:50:00|4367.69|4365.69|4369.49|4367.49|4369.69|4367.69|4367.49|4365.49|75
1636682100000|2021-11-12 01:55:00|4369.69|4367.69|4369.49|4367.49|4369.99|4367.99|4368.69|4366.69|31
1636682400000|2021-11-12 02:00:00|4368.99|4366.99|4367.49|4365.49|4369.49|4367.49|4367.49|4365.49|95
1636682700000|2021-11-12 02:05:00|4367.99|4365.99|4367.49|4365.49|4368.49|4366.49|4367.49|4365.49|24
1636683000000|2021-11-12 02:10:00|4367.19|4365.19|4367.99|4365.99|4368.49|4366.49|4366.99|4364.99|69
1636683300000|2021-11-12 02:15:00|4367.69|4365.69|4367.49|4365.49|4367.99|4365.99|4366.99|4364.99|26
1636683600000|2021-11-12 02:20:00|4367.19|4365.19|4368.49|4366.49|4368.49|4366.49|4366.99|4364.99|140
1636683900000|2021-11-12 02:25:00|4368.19|4366.19|4367.49|4365.49|4368.99|4366.99|4367.49|4365.49|82
1636684200000|2021-11-12 02:30:00|4367.69|4365.69|4366.49|4364.49|4368.49|4366.49|4366.49|4364.49|112
1636684500000|2021-11-12 02:35:00|4365.99|4363.99|4365.99|4363.99|4366.49|4364.49|4365.99|4363.99|55
1636684800000|2021-11-12 02:40:00|4366.19|4364.19|4365.99|4363.99|4366.49|4364.49|4365.49|4363.49|30
1636685100000|2021-11-12 02:45:00|4366.49|4364.49|4367.19|4365.19|4367.49|4365.49|4365.99|4363.99|111
1636685400000|2021-11-12 02:50:00|4367.49|4365.49|4365.99|4363.99|4367.49|4365.49|4365.99|4363.99|39
1636685700000|2021-11-12 02:55:00|4365.69|4363.69|4365.99|4363.99|4366.19|4364.19|4365.49|4363.49|45
1636686000000|2021-11-12 03:00:00|4365.69|4363.69|4364.99|4362.99|4365.99|4363.99|4364.99|4362.99|72
1636686300000|2021-11-12 03:05:00|4364.69|4362.69|4362.99|4360.99|4364.99|4362.99|4362.69|4360.69|142
1636686600000|2021-11-12 03:10:00|4363.49|4361.49|4362.99|4360.99|4363.49|4361.49|4362.99|4360.99|23
1636686900000|2021-11-12 03:15:00|4363.19|4361.19|4363.99|4361.99|4363.99|4361.99|4363.19|4361.19|45
1636687200000|2021-11-12 03:20:00|4364.49|4362.49|4363.99|4361.99|4364.49|4362.49|4363.69|4361.69|49
1636687500000|2021-11-12 03:25:00|4364.49|4362.49|4364.49|4362.49|4364.49|4362.49|4363.99|4361.99|28
1636687800000|2021-11-12 03:30:00|4363.99|4361.99|4364.49|4362.49|4364.69|4362.69|4363.99|4361.99|54
1636688100000|2021-11-12 03:35:00|4364.19|4362.19|4364.99|4362.99|4364.99|4362.99|4364.19|4362.19|7
1636688400000|2021-11-12 03:40:00|4364.69|4362.69|4363.99|4361.99|4364.99|4362.99|4363.99|4361.99|53
1636688700000|2021-11-12 03:45:00|4364.19|4362.19|4362.99|4360.99|4364.19|4362.19|4362.99|4360.99|54
1636689000000|2021-11-12 03:50:00|4363.19|4361.19|4362.99|4360.99|4363.69|4361.69|4362.99|4360.99|41
1636689300000|2021-11-12 03:55:00|4363.19|4361.19|4362.99|4360.99|4363.49|4361.49|4362.99|4360.99|24
1636689600000|2021-11-12 04:00:00|4363.19|4361.19|4362.99|4360.99|4363.49|4361.49|4362.99|4360.99|63
1636689900000|2021-11-12 04:05:00|4363.19|4361.19|4361.99|4359.99|4363.49|4361.49|4361.99|4359.99|78
1636690200000|2021-11-12 04:10:00|4362.49|4360.49|4362.49|4360.49|4362.49|4360.49|4361.99|4359.99|7
1636690500000|2021-11-12 04:15:00|4362.99|4360.99|4362.99|4360.99|4363.49|4361.49|4362.99|4360.99|81
1636690800000|2021-11-12 04:20:00|4363.49|4361.49|4363.49|4361.49|4363.49|4361.49|4363.49|4361.49|11
1636691100000|2021-11-12 04:25:00|4363.69|4361.69|4363.99|4361.99|4363.99|4361.99|4363.49|4361.49|28
1636691400000|2021-11-12 04:30:00|4363.69|4361.69|4363.49|4361.49|4363.99|4361.99|4363.49|4361.49|27
1636691700000|2021-11-12 04:35:00|4363.69|4361.69|4363.49|4361.49|4363.99|4361.99|4363.49|4361.49|10
1636692000000|2021-11-12 04:40:00|4363.69|4361.69|4363.49|4361.49|4363.99|4361.99|4363.49|4361.49|57
1636692300000|2021-11-12 04:45:00|4363.69|4361.69|4363.49|4361.49|4363.99|4361.99|4362.99|4360.99|125
1636692600000|2021-11-12 04:50:00|4363.19|4361.19|4362.99|4360.99|4363.49|4361.49|4362.99|4360.99|65
1636692900000|2021-11-12 04:55:00|4362.49|4360.49|4362.49|4360.49|4362.69|4360.69|4361.99|4359.99|89
1636693200000|2021-11-12 05:00:00|4362.19|4360.19|4360.99|4358.99|4362.99|4360.99|4360.99|4358.99|328
1636693500000|2021-11-12 05:05:00|4360.49|4358.49|4359.99|4357.99|4360.49|4358.49|4359.69|4357.69|224
1636693800000|2021-11-12 05:10:00|4360.49|4358.49|4359.99|4357.99|4360.49|4358.49|4359.49|4357.49|52
1636694100000|2021-11-12 05:15:00|4359.49|4357.49|4359.99|4357.99|4359.99|4357.99|4358.99|4356.99|87
1636694400000|2021-11-12 05:20:00|4360.19|4358.19|4361.19|4359.19|4361.19|4359.19|4359.99|4357.99|60
1636694700000|2021-11-12 05:25:00|4360.99|4358.99|4360.99|4358.99|4361.49|4359.49|4360.99|4358.99|36
1636695000000|2021-11-12 05:30:00|4360.49|4358.49|4360.99|4358.99|4361.49|4359.49|4360.49|4358.49|91
1636695300000|2021-11-12 05:35:00|4361.19|4359.19|4361.49|4359.49|4361.99|4359.99|4360.99|4358.99|20
1636695600000|2021-11-12 05:40:00|4361.99|4359.99|4361.99|4359.99|4361.99|4359.99|4361.99|4359.99|132
1636695900000|2021-11-12 05:45:00|4361.49|4359.49|4361.69|4359.69|4361.99|4359.99|4361.49|4359.49|54
1636696200000|2021-11-12 05:50:00|4361.49|4359.49|4361.49|4359.49|4361.99|4359.99|4361.49|4359.49|24
1636696500000|2021-11-12 05:55:00|4361.69|4359.69|4362.49|4360.49|4362.49|4360.49|4361.69|4359.69|280
1636696800000|2021-11-12 06:00:00|4361.99|4359.99|4362.99|4360.99|4362.99|4360.99|4361.49|4359.49|206
1636697100000|2021-11-12 06:05:00|4362.49|4360.49|4362.49|4360.49|4362.99|4360.99|4362.49|4360.49|115
1636697400000|2021-11-12 06:10:00|4362.69|4360.69|4361.99|4359.99|4362.99|4360.99|4361.99|4359.99|52
1636697700000|2021-11-12 06:15:00|4362.19|4360.19|4362.49|4360.49|4362.49|4360.49|4361.99|4359.99|30
1636698000000|2021-11-12 06:20:00|4362.69|4360.69|4362.99|4360.99|4362.99|4360.99|4362.69|4360.69|107
1636698300000|2021-11-12 06:25:00|4363.49|4361.49|4363.49|4361.49|4363.99|4361.99|4363.49|4361.49|74
1636698600000|2021-11-12 06:30:00|4363.69|4361.69|4362.49|4360.49|4363.99|4361.99|4362.49|4360.49|143
1636698900000|2021-11-12 06:35:00|4362.69|4360.69|4361.49|4359.49|4362.99|4360.99|4361.49|4359.49|92
1636699200000|2021-11-12 06:40:00|4361.69|4359.69|4360.99|4358.99|4361.99|4359.99|4360.99|4358.99|60
1636699500000|2021-11-12 06:45:00|4361.49|4359.49|4361.49|4359.49|4361.99|4359.99|4361.49|4359.49|77
1636699800000|2021-11-12 06:50:00|4360.99|4358.99|4360.49|4358.49|4360.99|4358.99|4359.49|4357.49|169
1636700100000|2021-11-12 06:55:00|4359.99|4357.99|4360.49|4358.49|4360.99|4358.99|4359.49|4357.49|369
1636700400000|2021-11-12 07:00:00|4360.24|4358.74|4357.74|4356.24|4360.24|4358.74|4356.24|4354.74|967
1636700700000|2021-11-12 07:05:00|4357.24|4355.74|4357.74|4356.24|4357.74|4356.24|4356.74|4355.24|509
1636701000000|2021-11-12 07:10:00|4357.24|4355.74|4357.74|4356.24|4357.74|4356.24|4356.74|4355.24|537
1636701300000|2021-11-12 07:15:00|4357.94|4356.44|4359.24|4357.74|4359.24|4357.74|4357.44|4355.94|555
1636701600000|2021-11-12 07:20:00|4359.74|4358.24|4357.74|4356.24|4359.74|4358.24|4357.24|4355.74|578
1636701900000|2021-11-12 07:25:00|4357.24|4355.74|4356.74|4355.24|4357.74|4356.24|4356.74|4355.24|340
1636702200000|2021-11-12 07:30:00|4357.24|4355.74|4355.24|4353.74|4357.24|4355.74|4355.24|4353.74|705
1636702500000|2021-11-12 07:35:00|4355.74|4354.24|4355.74|4354.24|4355.74|4354.24|4354.44|4352.94|505
1636702800000|2021-11-12 07:40:00|4355.94|4354.44|4357.24|4355.74|4357.24|4355.74|4355.74|4354.24|434
1636703100000|2021-11-12 07:45:00|4356.94|4355.44|4356.24|4354.74|4357.24|4355.74|4355.74|4354.24|470
1636703400000|2021-11-12 07:50:00|4356.74|4355.24|4354.24|4352.74|4356.74|4355.24|4353.24|4351.74|847
1636703700000|2021-11-12 07:55:00|4354.74|4353.24|4357.24|4355.74|4357.24|4355.74|4353.74|4352.24|921
1636704000000|2021-11-12 08:00:00|4356.24|4354.74|4366.24|4364.74|4366.74|4365.24|4355.74|4354.24|9689
1636704300000|2021-11-12 08:05:00|4366.44|4364.94|4370.24|4368.74|4371.74|4370.24|4366.24|4364.74|7619
1636704600000|2021-11-12 08:10:00|4370.74|4369.24|4364.24|4362.74|4372.24|4370.74|4363.74|4362.24|6313
1636704900000|2021-11-12 08:15:00|4363.74|4362.24|4359.24|4357.74|4364.24|4362.74|4358.74|4357.24|6111
1636705200000|2021-11-12 08:20:00|4358.74|4357.24|4362.74|4361.24|4362.74|4361.24|4358.74|4357.24|3391
1636705500000|2021-11-12 08:25:00|4362.24|4360.74|4359.24|4357.74|4362.24|4360.74|4358.74|4357.24|4497
1636705800000|2021-11-12 08:30:00|4359.74|4358.24|4355.74|4354.24|4359.74|4358.24|4353.24|4351.74|3333
1636706100000|2021-11-12 08:35:00|4355.24|4353.74|4357.74|4356.24|4358.74|4357.24|4354.74|4353.24|2037
1636706400000|2021-11-12 08:40:00|4358.01|4356.51|4357.51|4356.01|4358.01|4356.51|4356.01|4354.51|1592
1636706700000|2021-11-12 08:45:00|4357.71|4356.21|4359.71|4358.21|4361.51|4360.01|4357.51|4356.01|1813
1636707000000|2021-11-12 08:50:00|4359.51|4358.01|4363.01|4361.51|4363.51|4362.01|4358.51|4357.01|3881
1636707300000|2021-11-12 08:55:00|4363.51|4362.01|4361.01|4359.51|4363.51|4362.01|4360.01|4358.51|1864
1636707600000|2021-11-12 09:00:00|4360.51|4359.01|4357.51|4356.01|4362.01|4360.51|4356.71|4355.21|2001
1636707900000|2021-11-12 09:05:00|4358.01|4356.51|4358.51|4357.01|4360.01|4358.51|4357.01|4355.51|1600
1636708200000|2021-11-12 09:10:00|4358.01|4356.51|4356.01|4354.51|4358.01|4356.51|4356.01|4354.51|18896
1636708500000|2021-11-12 09:15:00|4356.51|4355.01|4356.01|4354.51|4357.01|4355.51|4354.01|4352.51|2571
1636708800000|2021-11-12 09:20:00|4356.51|4355.01|4357.01|4355.51|4357.51|4356.01|4355.51|4354.01|1459
1636709100000|2021-11-12 09:25:00|4357.51|4356.01|4356.51|4355.01|4357.51|4356.01|4355.51|4354.01|1599
1636709400000|2021-11-12 09:30:00|4356.01|4354.51|4357.01|4355.51|4357.51|4356.01|4355.01|4353.51|4852
1636709700000|2021-11-12 09:35:00|4357.51|4356.01|4357.01|4355.51|4358.01|4356.51|4355.51|4354.01|7057
1636710000000|2021-11-12 09:40:00|4357.51|4356.01|4357.71|4356.21|4358.51|4357.01|4356.21|4354.71|2352
1636710300000|2021-11-12 09:45:00|4357.51|4356.01|4357.51|4356.01|4358.01|4356.51|4356.51|4355.01|2017
1636710600000|2021-11-12 09:50:00|4357.01|4355.51|4358.51|4357.01|4359.51|4358.01|4356.51|4355.01|1538
1636710900000|2021-11-12 09:55:00|4359.01|4357.51|4359.01|4357.51|4359.51|4358.01|4358.51|4357.01|1292
1636711200000|2021-11-12 10:00:00|4359.51|4358.01|4361.51|4360.01|4362.51|4361.01|4359.51|4358.01|2971
1636711500000|2021-11-12 10:05:00|4362.01|4360.51|4363.01|4361.51|4363.51|4362.01|4360.51|4359.01|1992
1636711800000|2021-11-12 10:10:00|4362.51|4361.01|4361.51|4360.01|4363.51|4362.01|4361.51|4360.01|2651
1636712100000|2021-11-12 10:15:00|4361.01|4359.51|4363.01|4361.51|4363.01|4361.51|4360.51|4359.01|1891
1636712400000|2021-11-12 10:20:00|4363.51|4362.01|4363.51|4362.01|4363.51|4362.01|4362.51|4361.01|3893
1636712700000|2021-11-12 10:25:00|4364.01|4362.51|4363.01|4361.51|4364.21|4362.71|4362.51|4361.01|2037
1636713000000|2021-11-12 10:30:00|4362.51|4361.01|4362.51|4361.01|4363.01|4361.51|4361.01|4359.51|8014
1636713300000|2021-11-12 10:35:00|4363.01|4361.51|4362.01|4360.51|4363.71|4362.21|4361.51|4360.01|9270
1636713600000|2021-11-12 10:40:00|4362.51|4361.01|4363.01|4361.51|4364.01|4362.51|4362.51|4361.01|8743
1636713900000|2021-11-12 10:45:00|4362.51|4361.01|4363.01|4361.51|4363.01|4361.51|4361.51|4360.01|1359
1636714200000|2021-11-12 10:50:00|4364.01|4362.51|4369.01|4367.51|4369.51|4368.01|4364.01|4362.51|7111
1636714500000|2021-11-12 10:55:00|4369.51|4368.01|4368.01|4366.51|4371.01|4369.51|4367.01|4365.51|9832
1636714800000|2021-11-12 11:00:00|4367.51|4366.01|4365.01|4363.51|4368.01|4366.51|4363.51|4362.01|2604
1636715100000|2021-11-12 11:05:00|4364.51|4363.01|4363.51|4362.01|4364.51|4363.01|4362.51|4361.01|3108
1636715400000|2021-11-12 11:10:00|4364.01|4362.51|4364.51|4363.01|4365.51|4364.01|4363.51|4362.01|1682
1636715700000|2021-11-12 11:15:00|4365.01|4363.51|4365.01|4363.51|4365.51|4364.01|4364.51|4363.01|560
1636716000000|2021-11-12 11:20:00|4365.51|4364.01|4366.01|4364.51|4366.51|4365.01|4365.51|4364.01|925
1636716300000|2021-11-12 11:25:00|4366.51|4365.01|4365.51|4364.01|4366.51|4365.01|4365.51|4364.01|876
1636716600000|2021-11-12 11:30:00|4365.01|4363.51|4365.51|4364.01|4365.51|4364.01|4365.01|4363.51|1689
1636716900000|2021-11-12 11:35:00|4365.01|4363.51|4366.51|4365.01|4366.51|4365.01|4365.01|4363.51|2922
1636717200000|2021-11-12 11:40:00|4366.01|4364.51|4366.01|4364.51|4367.01|4365.51|4365.51|4364.01|1442
1636717500000|2021-11-12 11:45:00|4366.51|4365.01|4368.51|4367.01|4368.51|4367.01|4366.01|4364.51|1258
1636717800000|2021-11-12 11:50:00|4368.01|4366.51|4367.51|4366.01|4368.01|4366.51|4366.51|4365.01|1411
1636718100000|2021-11-12 11:55:00|4367.01|4365.51|4368.01|4366.51|4368.51|4367.01|4367.01|4365.51|1777
1636718400000|2021-11-12 12:00:00|4368.51|4367.01|4366.51|4365.01|4368.51|4367.01|4366.51|4365.01|3578
1636718700000|2021-11-12 12:05:00|4367.01|4365.51|4367.01|4365.51|4367.01|4365.51|4366.51|4365.01|1558
1636719000000|2021-11-12 12:10:00|4366.51|4365.01|4366.51|4365.01|4367.71|4366.21|4366.51|4365.01|1003
1636719300000|2021-11-12 12:15:00|4367.01|4365.51|4367.51|4366.01|4367.51|4366.01|4366.51|4365.01|632
1636719600000|2021-11-12 12:20:00|4367.01|4365.51|4366.51|4365.01|4367.21|4365.71|4366.51|4365.01|599
1636719900000|2021-11-12 12:25:00|4366.21|4364.71|4367.01|4365.51|4367.51|4366.01|4366.21|4364.71|7410
1636720200000|2021-11-12 12:30:00|4366.51|4365.01|4365.01|4363.51|4366.51|4365.01|4364.51|4363.01|3627
1636720500000|2021-11-12 12:35:00|4364.51|4363.01|4365.51|4364.01|4365.51|4364.01|4364.01|4362.51|1530
1636720800000|2021-11-12 12:40:00|4365.11|4363.61|4366.11|4364.61|4366.61|4365.11|4365.11|4363.61|911
1636721100000|2021-11-12 12:45:00|4365.61|4364.11|4365.11|4363.61|4366.11|4364.61|4365.11|4363.61|2520
1636721400000|2021-11-12 12:50:00|4365.61|4364.11|4363.61|4362.11|4365.61|4364.11|4363.61|4362.11|1460
1636721700000|2021-11-12 12:55:00|4364.11|4362.61|4364.61|4363.11|4364.61|4363.11|4363.61|4362.11|3158
1636722000000|2021-11-12 13:00:00|4365.11|4363.61|4363.61|4362.11|4365.11|4363.61|4363.61|4362.11|924
1636722300000|2021-11-12 13:05:00|4363.11|4361.61|4364.61|4363.11|4364.61|4363.11|4363.11|4361.61|952
1636722600000|2021-11-12 13:10:00|4364.11|4362.61|4365.11|4363.61|4365.31|4363.81|4364.11|4362.61|720
1636722900000|2021-11-12 13:15:00|4365.61|4364.11|4365.11|4363.61|4366.11|4364.61|4365.11|4363.61|664
1636723200000|2021-11-12 13:20:00|4365.61|4364.11|4365.61|4364.11|4366.11|4364.61|4364.61|4363.11|1108
1636723500000|2021-11-12 13:25:00|4366.11|4364.61|4366.11|4364.61|4366.11|4364.61|4365.11|4363.61|1366
1636723800000|2021-11-12 13:30:00|4365.81|4364.31|4365.61|4364.11|4366.11|4364.61|4365.61|4364.11|488
1636724100000|2021-11-12 13:35:00|4366.11|4364.61|4365.61|4364.11|4366.61|4365.11|4364.61|4363.11|1847
1636724400000|2021-11-12 13:40:00|4366.11|4364.61|4366.11|4364.61|4366.61|4365.11|4365.61|4364.11|773
1636724700000|2021-11-12 13:45:00|4365.61|4364.11|4366.11|4364.61|4366.61|4365.11|4365.61|4364.11|1192
1636725000000|2021-11-12 13:50:00|4366.61|4365.11|4366.61|4365.11|4367.11|4365.61|4366.11|4364.61|1126
1636725300000|2021-11-12 13:55:00|4367.11|4365.61|4367.11|4365.61|4367.11|4365.61|4366.11|4364.61|2459
1636725600000|2021-11-12 14:00:00|4366.81|4365.31|4368.61|4367.11|4368.61|4367.11|4366.61|4365.11|1866
1636725900000|2021-11-12 14:05:00|4369.11|4367.61|4371.11|4369.61|4371.11|4369.61|4369.11|4367.61|2113
1636726200000|2021-11-12 14:10:00|4371.61|4370.11|4370.61|4369.11|4371.61|4370.11|4370.11|4368.61|3245
1636726500000|2021-11-12 14:15:00|4370.11|4368.61|4369.61|4368.11|4370.11|4368.61|4369.11|4367.61|1705
1636726800000|2021-11-12 14:20:00|4370.11|4368.61|4369.11|4367.61|4370.11|4368.61|4369.11|4367.61|1531
1636727100000|2021-11-12 14:25:00|4369.31|4367.81|4368.61|4367.11|4369.61|4368.11|4368.61|4367.11|1673
1636727400000|2021-11-12 14:30:00|4368.11|4366.61|4366.61|4365.11|4368.61|4367.11|4365.61|4364.11|5364
1636727700000|2021-11-12 14:35:00|4366.11|4364.61|4364.11|4362.61|4366.61|4365.11|4362.61|4361.11|4988
1636728000000|2021-11-12 14:40:00|4364.61|4363.11|4366.11|4364.61|4366.61|4365.11|4364.11|4362.61|6255
1636728300000|2021-11-12 14:45:00|4366.31|4364.81|4365.11|4363.61|4366.61|4365.11|4365.11|4363.61|3760
1636728600000|2021-11-12 14:50:00|4365.31|4363.81|4367.11|4365.61|4367.11|4365.61|4364.81|4363.31|1822
1636728900000|2021-11-12 14:55:00|4367.61|4366.11|4368.11|4366.61|4368.61|4367.11|4367.11|4365.61|2108
1636729200000|2021-11-12 15:00:00|4367.61|4366.11|4365.61|4364.11|4368.11|4366.61|4365.61|4364.11|7241
1636729500000|2021-11-12 15:05:00|4365.11|4363.61|4368.11|4366.61|4368.11|4366.61|4363.11|4361.61|4102
1636729800000|2021-11-12 15:10:00|4368.02|4366.52|4367.02|4365.52|4368.52|4367.02|4366.02|4364.52|2996
1636730100000|2021-11-12 15:15:00|4367.52|4366.02|4368.02|4366.52|4369.02|4367.52|4366.52|4365.02|2735
1636730400000|2021-11-12 15:20:00|4367.52|4366.02|4367.22|4365.72|4369.52|4368.02|4367.02|4365.52|3413
1636730700000|2021-11-12 15:25:00|4367.52|4366.02|4366.02|4364.52|4368.02|4366.52|4364.02|4362.52|2836
1636731000000|2021-11-12 15:30:00|4366.52|4365.02|4366.02|4364.52|4367.52|4366.02|4366.02|4364.52|2372
1636731300000|2021-11-12 15:35:00|4366.52|4365.02|4365.52|4364.02|4367.52|4366.02|4365.02|4363.52|4505
1636731600000|2021-11-12 15:40:00|4365.02|4363.52|4366.52|4365.02|4367.02|4365.52|4365.02|4363.52|4632
1636731900000|2021-11-12 15:45:00|4366.22|4364.72|4366.52|4365.02|4367.52|4366.02|4366.02|4364.52|5159
1636732200000|2021-11-12 15:50:00|4366.02|4364.52|4366.02|4364.52|4367.52|4366.02|4365.52|4364.02|7994
1636732500000|2021-11-12 15:55:00|4366.52|4365.02|4367.52|4366.02|4367.52|4366.02|4365.52|4364.02|3582
1636732800000|2021-11-12 16:00:00|4367.02|4365.52|4368.52|4367.02|4369.52|4368.02|4366.52|4365.02|5925
1636733100000|2021-11-12 16:05:00|4369.02|4367.52|4369.02|4367.52|4369.02|4367.52|4368.02|4366.52|4977
1636733400000|2021-11-12 16:10:00|4368.52|4367.02|4369.02|4367.52|4369.52|4368.02|4368.02|4366.52|7312
1636733700000|2021-11-12 16:15:00|4369.52|4368.02|4371.02|4369.52|4371.52|4370.02|4369.02|4367.52|8213
1636734000000|2021-11-12 16:20:00|4370.52|4369.02|4371.52|4370.02|4371.52|4370.02|4370.52|4369.02|4433
1636734300000|2021-11-12 16:25:00|4371.02|4369.52|4373.02|4371.52|4374.02|4372.52|4371.02|4369.52|15482
1636734600000|2021-11-12 16:30:00|4373.52|4372.02|4371.52|4370.02|4374.02|4372.52|4371.02|4369.52|23409
1636734900000|2021-11-12 16:35:00|4371.02|4369.52|4370.02|4368.52|4371.52|4370.02|4369.52|4368.02|12249
1636735200000|2021-11-12 16:40:00|4369.52|4368.02|4369.52|4368.02|4372.02|4370.52|4369.52|4368.02|4663
1636735500000|2021-11-12 16:45:00|4369.02|4367.52|4368.52|4367.02|4370.02|4368.52|4367.02|4365.52|5088
1636735800000|2021-11-12 16:50:00|4369.02|4367.52|4372.52|4371.02|4372.52|4371.02|4368.52|4367.02|6130
1636736100000|2021-11-12 16:55:00|4372.02|4370.52|4372.52|4371.02|4373.02|4371.52|4372.02|4370.52|1946
1636736400000|2021-11-12 17:00:00|4373.02|4371.52|4372.02|4370.52|4373.72|4372.22|4372.02|4370.52|1959
1636736700000|2021-11-12 17:05:00|4372.52|4371.02|4371.52|4370.02|4373.52|4372.02|4371.02|4369.52|1784
1636737000000|2021-11-12 17:10:00|4371.02|4369.52|4373.02|4371.52|4373.02|4371.52|4371.02|4369.52|2056
1636737300000|2021-11-12 17:15:00|4373.22|4371.72|4372.22|4370.72|4373.52|4372.02|4371.52|4370.02|1254
1636737600000|2021-11-12 17:20:00|4372.02|4370.52|4372.02|4370.52|4373.02|4371.52|4371.52|4370.02|1027
1636737900000|2021-11-12 17:25:00|4371.72|4370.22|4372.02|4370.52|4372.52|4371.02|4371.22|4369.72|621
1636738200000|2021-11-12 17:30:00|4371.52|4370.02|4372.02|4370.52|4372.22|4370.72|4371.52|4370.02|573
1636738500000|2021-11-12 17:35:00|4371.52|4370.02|4371.52|4370.02|4372.02|4370.52|4371.52|4370.02|404
1636738800000|2021-11-12 17:40:00|4372.02|4370.52|4371.02|4369.52|4372.02|4370.52|4371.02|4369.52|798
1636739100000|2021-11-12 17:45:00|4371.52|4370.02|4370.52|4369.02|4372.02|4370.52|4370.52|4369.02|844
1636739400000|2021-11-12 17:50:00|4370.02|4368.52|4370.52|4369.02|4370.52|4369.02|4369.52|4368.02|1621
1636739700000|2021-11-12 17:55:00|4371.02|4369.52|4370.02|4368.52|4371.02|4369.52|4369.52|4368.02|704
1636740000000|2021-11-12 18:00:00|4369.02|4367.52|4368.52|4367.02|4369.52|4368.02|4368.02|4366.52|1168
1636740300000|2021-11-12 18:05:00|4369.02|4367.52|4368.52|4367.02|4369.02|4367.52|4368.02|4366.52|364
1636740600000|2021-11-12 18:10:00|4368.02|4366.52|4369.02|4367.52|4369.52|4368.02|4368.02|4366.52|424
1636740900000|2021-11-12 18:15:00|4368.52|4367.02|4369.02|4367.52|4369.02|4367.52|4368.02|4366.52|559
1636741200000|2021-11-12 18:20:00|4369.52|4368.02|4369.52|4368.02|4369.52|4368.02|4369.02|4367.52|249
1636741500000|2021-11-12 18:25:00|4369.72|4368.22|4369.52|4368.02|4370.02|4368.52|4369.02|4367.52|370
1636741800000|2021-11-12 18:30:00|4370.02|4368.52|4371.02|4369.52|4371.02|4369.52|4370.02|4368.52|292
1636742100000|2021-11-12 18:35:00|4370.52|4369.02|4370.52|4369.02|4371.02|4369.52|4370.02|4368.52|530
1636742400000|2021-11-12 18:40:00|4370.02|4368.52|4369.52|4368.02|4370.02|4368.52|4369.52|4368.02|136
1636742700000|2021-11-12 18:45:00|4369.02|4367.52|4369.52|4368.02|4369.52|4368.02|4369.02|4367.52|521
1636743000000|2021-11-12 18:50:00|4369.02|4367.52|4369.52|4368.02|4369.52|4368.02|4369.02|4367.52|372
1636743300000|2021-11-12 18:55:00|4370.02|4368.52|4369.52|4368.02|4370.52|4369.02|4369.52|4368.02|748
1636743600000|2021-11-12 19:00:00|4370.02|4368.52|4369.02|4367.52|4370.02|4368.52|4369.02|4367.52|301
1636743900000|2021-11-12 19:05:00|4368.52|4367.02|4369.02|4367.52|4369.02|4367.52|4368.52|4367.02|157
1636744200000|2021-11-12 19:10:00|4369.52|4368.02|4369.52|4368.02|4369.52|4368.02|4369.02|4367.52|147
1636744500000|2021-11-12 19:15:00|4370.02|4368.52|4370.02|4368.52|4370.52|4369.02|4370.02|4368.52|576
1636744800000|2021-11-12 19:20:00|4370.52|4369.02|4370.02|4368.52|4370.52|4369.02|4369.52|4368.02|214
1636745100000|2021-11-12 19:25:00|4369.52|4368.02|4369.02|4367.52|4369.52|4368.02|4368.52|4367.02|141
1636745400000|2021-11-12 19:30:00|4368.52|4367.02|4368.52|4367.02|4369.52|4368.02|4368.52|4367.02|184
1636745700000|2021-11-12 19:35:00|4368.02|4366.52|4369.02|4367.52|4369.52|4368.02|4368.02|4366.52|785
1636746000000|2021-11-12 19:40:00|4368.52|4367.02|4368.52|4367.02|4369.02|4367.52|4368.52|4367.02|174
1636746300000|2021-11-12 19:45:00|4368.72|4367.22|4369.52|4368.02|4369.52|4368.02|4368.52|4367.02|159
1636746600000|2021-11-12 19:50:00|4369.02|4367.52|4369.02|4367.52|4369.02|4367.52|4369.02|4367.52|109
1636746900000|2021-11-12 19:55:00|4369.52|4368.02|4369.02|4367.52|4370.02|4368.52|4369.02|4367.52|175
1636747200000|2021-11-12 20:00:00|4369.52|4368.02|4369.52|4368.02|4370.02|4368.52|4369.02|4367.52|316
1636747500000|2021-11-12 20:05:00|4370.02|4368.52|4370.02|4368.52|4370.52|4369.02|4369.52|4368.02|239
1636747800000|2021-11-12 20:10:00|4369.52|4368.02|4370.52|4369.02|4370.52|4369.02|4369.52|4368.02|239
1636748100000|2021-11-12 20:15:00|4370.02|4368.52|4370.02|4368.52|4370.52|4369.02|4369.52|4368.02|847
1636748400000|2021-11-12 20:20:00|4370.22|4368.72|4371.02|4369.52|4371.02|4369.52|4370.22|4368.72|424
1636748700000|2021-11-12 20:25:00|4370.52|4369.02|4371.02|4369.52|4371.52|4370.02|4370.52|4369.02|269
1636749000000|2021-11-12 20:30:00|4371.52|4370.02|4372.52|4371.02|4372.52|4371.02|4371.52|4370.02|818
1636749300000|2021-11-12 20:35:00|4373.02|4371.52|4371.52|4370.02|4373.02|4371.52|4371.02|4369.52|751
1636749600000|2021-11-12 20:40:00|4371.02|4369.52|4370.02|4368.52|4371.52|4370.02|4370.02|4368.52|351
1636749900000|2021-11-12 20:45:00|4369.52|4368.02|4369.02|4367.52|4369.52|4368.02|4369.02|4367.52|451
1636750200000|2021-11-12 20:50:00|4369.52|4368.02|4369.52|4368.02|4371.02|4369.52|4369.52|4368.02|1277
1636750500000|2021-11-12 20:55:00|4369.02|4367.52|4372.02|4370.52|4372.52|4371.02|4369.02|4367.52|3349
1636750800000|2021-11-12 21:00:00|4371.87|4368.87|4375.57|4372.57|4375.57|4372.57|4371.17|4368.17|128
1636751100000|2021-11-12 21:05:00|4375.07|4372.07|4376.27|4373.27|4376.47|4373.47|4375.07|4372.07|0
1636751400000|2021-11-12 21:10:00|4375.97|4372.97|4375.57|4372.57|4376.27|4373.27|4375.57|4372.57|0
1636751700000|2021-11-12 21:15:00|4375.77|4372.77|4378.07|4375.07|4378.37|4375.37|4375.77|4372.77|0
1636752000000|2021-11-12 21:20:00|4377.87|4374.87|4378.57|4375.57|4378.77|4375.77|4377.87|4374.87|0
1636752300000|2021-11-12 21:25:00|4378.77|4375.77|4378.77|4375.77|4379.07|4376.07|4378.77|4375.77|0
1636752900000|2021-11-12 21:35:00|4378.97|4375.97|4378.07|4375.07|4379.07|4376.07|4378.07|4375.07|0
1636753200000|2021-11-12 21:40:00|4377.87|4374.87|4377.87|4374.87|4377.87|4374.87|4376.27|4373.27|0
1636753500000|2021-11-12 21:45:00|4377.67|4374.67|4376.47|4373.47|4377.87|4374.87|4376.47|4373.47|0
1636753800000|2021-11-12 21:50:00|4376.27|4373.27|4375.97|4372.97|4376.67|4373.67|4375.97|4372.97|0
1636754100000|2021-11-12 21:55:00|4375.77|4372.77|4375.17|4372.17|4375.97|4372.97|4374.77|4371.77|0
1636930800000|2021-11-14 23:00:00|4378.07|4375.07|4374.67|4371.67|4378.37|4375.37|4374.37|4371.37|0
1636931100000|2021-11-14 23:05:00|4374.37|4371.37|4376.47|4373.47|4376.47|4373.47|4374.37|4371.37|0
1636931400000|2021-11-14 23:10:00|4378.47|4375.47|4379.87|4376.87|4380.87|4377.87|4378.47|4375.47|0
1636931700000|2021-11-14 23:15:00|4379.67|4376.67|4380.57|4377.57|4381.57|4378.57|4379.17|4376.17|0
1636932000000|2021-11-14 23:20:00|4380.37|4377.37|4379.87|4376.87|4381.27|4378.27|4379.47|4376.47|0
1636932300000|2021-11-14 23:25:00|4379.67|4376.67|4379.67|4376.67|4379.97|4376.97|4379.17|4376.17|0
1636932600000|2021-11-14 23:30:00|4379.47|4376.47|4378.97|4375.97|4379.67|4376.67|4378.77|4375.77|0
1636932900000|2021-11-14 23:35:00|4379.17|4376.17|4379.17|4376.17|4379.87|4376.87|4378.97|4375.97|0
1636933200000|2021-11-14 23:40:00|4378.97|4375.97|4378.77|4375.77|4379.07|4376.07|4378.47|4375.47|0
1636933500000|2021-11-14 23:45:00|4378.47|4375.47|4379.17|4376.17|4379.67|4376.67|4378.27|4375.27|0
1636933800000|2021-11-14 23:50:00|4379.47|4376.47|4379.67|4376.67|4379.87|4376.87|4379.17|4376.17|0
1636934100000|2021-11-14 23:55:00|4379.87|4376.87|4377.57|4374.57|4379.87|4376.87|4377.37|4374.37|0
1636934400000|2021-11-15 00:00:00|4377.77|4374.77|4379.17|4376.17|4380.17|4377.17|4377.57|4374.57|0
1636934700000|2021-11-15 00:05:00|4379.27|4376.27|4378.47|4375.47|4379.87|4376.87|4378.47|4375.47|0
1636935000000|2021-11-15 00:10:00|4378.77|4375.77|4378.97|4375.97|4379.47|4376.47|4378.27|4375.27|0
1636935300000|2021-11-15 00:15:00|4379.17|4376.17|4374.27|4372.27|4379.77|4377.77|4374.27|4372.27|713
1636935600000|2021-11-15 00:20:00|4374.47|4372.47|4374.77|4372.77|4375.27|4373.27|4373.77|4371.77|96
1636935900000|2021-11-15 00:25:00|4375.27|4373.27|4374.77|4372.77|4375.27|4373.27|4374.27|4372.27|234
1636936200000|2021-11-15 00:30:00|4375.27|4373.27|4375.27|4373.27|4375.27|4373.27|4374.77|4372.77|103
1636936500000|2021-11-15 00:35:00|4375.47|4373.47|4375.77|4373.77|4376.27|4374.27|4375.27|4373.27|140
1636936800000|2021-11-15 00:40:00|4375.97|4373.97|4376.47|4374.47|4376.77|4374.77|4375.77|4373.77|74
1636937100000|2021-11-15 00:45:00|4376.77|4374.77|4376.27|4374.27|4376.77|4374.77|4375.77|4373.77|43
1636937400000|2021-11-15 00:50:00|4376.77|4374.77|4376.77|4374.77|4376.97|4374.97|4376.27|4374.27|117
1636937700000|2021-11-15 00:55:00|4376.27|4374.27|4376.27|4374.27|4376.77|4374.77|4375.77|4373.77|78
1636938000000|2021-11-15 01:00:00|4375.77|4373.77|4375.47|4373.47|4375.77|4373.77|4375.27|4373.27|116
1636938300000|2021-11-15 01:05:00|4375.77|4373.77|4375.77|4373.77|4376.77|4374.77|4375.27|4373.27|116
1636938600000|2021-11-15 01:10:00|4376.27|4374.27|4374.77|4372.77|4376.77|4374.77|4374.77|4372.77|145
1636938900000|2021-11-15 01:15:00|4374.97|4372.97|4373.77|4371.77|4374.97|4372.97|4373.77|4371.77|156
1636939200000|2021-11-15 01:20:00|4373.97|4371.97|4374.27|4372.27|4374.77|4372.77|4373.77|4371.77|77
1636939500000|2021-11-15 01:25:00|4374.47|4372.47|4373.77|4371.77|4374.47|4372.47|4373.77|4371.77|134
1636939800000|2021-11-15 01:30:00|4373.27|4371.27|4373.77|4371.77|4374.27|4372.27|4373.27|4371.27|165
1636940100000|2021-11-15 01:35:00|4374.27|4372.27|4373.27|4371.27|4374.27|4372.27|4373.27|4371.27|74
1636940400000|2021-11-15 01:40:00|4372.77|4370.77|4372.77|4370.77|4374.27|4372.27|4372.77|4370.77|202
1636940700000|2021-11-15 01:45:00|4372.97|4370.97|4372.77|4370.77|4373.77|4371.77|4372.77|4370.77|48
1636941000000|2021-11-15 01:50:00|4372.47|4370.47|4372.77|4370.77|4372.77|4370.77|4372.27|4370.27|76
1636941300000|2021-11-15 01:55:00|4373.27|4371.27|4372.27|4370.27|4373.27|4371.27|4372.27|4370.27|62
1636941600000|2021-11-15 02:00:00|4372.47|4370.47|4372.77|4370.77|4373.77|4371.77|4372.27|4370.27|81
1636941900000|2021-11-15 02:05:00|4373.27|4371.27|4373.27|4371.27|4373.27|4371.27|4372.47|4370.47|44
1636942200000|2021-11-15 02:10:00|4372.77|4370.77|4373.27|4371.27|4373.27|4371.27|4372.77|4370.77|60
1636942500000|2021-11-15 02:15:00|4372.77|4370.77|4373.27|4371.27|4373.27|4371.27|4372.77|4370.77|88
1636942800000|2021-11-15 02:20:00|4372.77|4370.77|4373.77|4371.77|4373.77|4371.77|4372.77|4370.77|127
1636943100000|2021-11-15 02:25:00|4373.27|4371.27|4373.77|4371.77|4373.77|4371.77|4372.77|4370.77|69
1636943400000|2021-11-15 02:30:00|4373.27|4371.27|4372.77|4370.77|4373.77|4371.77|4372.27|4370.27|38
1636943700000|2021-11-15 02:35:00|4373.27|4371.27|4372.27|4370.27|4373.27|4371.27|4372.27|4370.27|30
1636944000000|2021-11-15 02:40:00|4372.77|4370.77|4373.27|4371.27|4373.27|4371.27|4372.27|4370.27|53
1636944300000|2021-11-15 02:45:00|4372.77|4370.77|4372.77|4370.77|4373.77|4371.77|4372.77|4370.77|66
1636944600000|2021-11-15 02:50:00|4373.27|4371.27|4372.27|4370.27|4373.27|4371.27|4372.27|4370.27|67
1636944900000|2021-11-15 02:55:00|4372.47|4370.47|4371.77|4369.77|4372.77|4370.77|4371.77|4369.77|74
1636945200000|2021-11-15 03:00:00|4371.27|4369.27|4369.77|4367.77|4371.27|4369.27|4369.77|4367.77|461
1636945500000|2021-11-15 03:05:00|4370.27|4368.27|4370.27|4368.27|4370.77|4368.77|4369.97|4367.97|85
1636945800000|2021-11-15 03:10:00|4370.77|4368.77|4369.77|4367.77|4370.97|4368.97|4369.77|4367.77|212
1636946100000|2021-11-15 03:15:00|4369.27|4367.27|4368.77|4366.77|4369.27|4367.27|4368.77|4366.77|46
1636946400000|2021-11-15 03:20:00|4369.27|4367.27|4368.77|4366.77|4369.27|4367.27|4368.77|4366.77|54
1636946700000|2021-11-15 03:25:00|4369.27|4367.27|4368.77|4366.77|4369.27|4367.27|4368.77|4366.77|35
1636947000000|2021-11-15 03:30:00|4369.27|4367.27|4369.27|4367.27|4369.27|4367.27|4368.77|4366.77|33
1636947300000|2021-11-15 03:35:00|4368.97|4366.97|4368.77|4366.77|4369.27|4367.27|4368.77|4366.77|43
1636947600000|2021-11-15 03:40:00|4368.27|4366.27|4368.27|4366.27|4368.27|4366.27|4368.27|4366.27|9
1636947900000|2021-11-15 03:45:00|4368.77|4366.77|4369.27|4367.27|4369.47|4367.47|4368.77|4366.77|102
1636948200000|2021-11-15 03:50:00|4368.77|4366.77|4368.77|4366.77|4369.27|4367.27|4368.77|4366.77|24
1636948500000|2021-11-15 03:55:00|4368.27|4366.27|4368.77|4366.77|4368.77|4366.77|4368.27|4366.27|60
1636948800000|2021-11-15 04:00:00|4368.27|4366.27|4368.47|4366.47|4368.77|4366.77|4368.27|4366.27|44
1636949100000|2021-11-15 04:05:00|4368.27|4366.27|4368.27|4366.27|4368.77|4366.77|4368.27|4366.27|34
1636949400000|2021-11-15 04:10:00|4368.77|4366.77|4368.77|4366.77|4368.77|4366.77|4368.77|4366.77|23
1636949700000|2021-11-15 04:15:00|||||||||50
1636950000000|2021-11-15 04:20:00|4368.97|4366.97|4368.77|4366.77|4368.97|4366.97|4368.77|4366.77|57
1636950300000|2021-11-15 04:25:00|||||||||15
1636950600000|2021-11-15 04:30:00|4369.27|4367.27|4368.77|4366.77|4369.27|4367.27|4368.27|4366.27|83
1636950900000|2021-11-15 04:35:00|4368.47|4366.47|4367.27|4365.27|4368.77|4366.77|4367.27|4365.27|109
1636951200000|2021-11-15 04:40:00|4367.77|4365.77|4367.77|4365.77|4367.77|4365.77|4367.27|4365.27|32
1636951500000|2021-11-15 04:45:00|4367.27|4365.27|4368.27|4366.27|4368.27|4366.27|4367.27|4365.27|82
1636951800000|2021-11-15 04:50:00|4367.77|4365.77|4368.27|4366.27|4368.27|4366.27|4367.77|4365.77|38
1636952100000|2021-11-15 04:55:00|4368.77|4366.77|4368.77|4366.77|4368.77|4366.77|4368.77|4366.77|11
1636952400000|2021-11-15 05:00:00|4369.27|4367.27|4369.27|4367.27|4369.27|4367.27|4368.77|4366.77|89
1636952700000|2021-11-15 05:05:00|4369.77|4367.77|4369.77|4367.77|4370.27|4368.27|4369.27|4367.27|84
1636953000000|2021-11-15 05:10:00|4369.27|4367.27|4369.27|4367.27|4369.27|4367.27|4369.27|4367.27|71
1636953300000|2021-11-15 05:15:00|4369.47|4367.47|4369.77|4367.77|4370.27|4368.27|4369.27|4367.27|64
1636953600000|2021-11-15 05:20:00|4369.27|4367.27|4368.77|4366.77|4369.77|4367.77|4368.77|4366.77|181
1636953900000|2021-11-15 05:25:00|4368.27|4366.27|4368.77|4366.77|4368.77|4366.77|4368.27|4366.27|121
1636954200000|2021-11-15 05:30:00|4369.27|4367.27|4368.77|4366.77|4369.27|4367.27|4368.77|4366.77|86
1636954500000|2021-11-15 05:35:00|4369.27|4367.27|4368.77|4366.77|4369.27|4367.27|4368.77|4366.77|30
1636954800000|2021-11-15 05:40:00|4368.27|4366.27|4368.27|4366.27|4368.77|4366.77|4368.27|4366.27|47
1636955100000|2021-11-15 05:45:00|||||||||32
1636955400000|2021-11-15 05:50:00|4368.77|4366.77|4368.77|4366.77|4368.77|4366.77|4368.77|4366.77|33
1636955700000|2021-11-15 05:55:00|4368.27|4366.27|4369.77|4367.77|4370.27|4368.27|4368.27|4366.27|310
1636956000000|2021-11-15 06:00:00|4370.27|4368.27|4371.27|4369.27|4371.27|4369.27|4368.77|4366.77|176
1636956300000|2021-11-15 06:05:00|4370.77|4368.77|4370.77|4368.77|4370.97|4368.97|4370.77|4368.77|101
1636956600000|2021-11-15 06:10:00|4371.27|4369.27|4369.77|4367.77|4371.27|4369.27|4369.77|4367.77|206
1636956900000|2021-11-15 06:15:00|4370.27|4368.27|4370.27|4368.27|4370.27|4368.27|4369.97|4367.97|43
1636957200000|2021-11-15 06:20:00|4369.97|4367.97|4369.77|4367.77|4370.27|4368.27|4369.77|4367.77|6
1636957500000|2021-11-15 06:25:00|4369.27|4367.27|4369.27|4367.27|4369.77|4367.77|4369.27|4367.27|137
1636957800000|2021-11-15 06:30:00|4368.97|4366.97|4369.27|4367.27|4369.27|4367.27|4368.77|4366.77|36
1636958100000|2021-11-15 06:35:00|4368.77|4366.77|4368.27|4366.27|4368.97|4366.97|4368.27|4366.27|67
1636958400000|2021-11-15 06:40:00|4367.97|4365.97|4367.77|4365.77|4367.97|4365.97|4367.27|4365.27|60
1636958700000|2021-11-15 06:45:00|4368.27|4366.27|4367.27|4365.27|4368.27|4366.27|4367.27|4365.27|309
1636959000000|2021-11-15 06:50:00|4367.77|4365.77|4367.77|4365.77|4368.27|4366.27|4367.27|4365.27|299
1636959300000|2021-11-15 06:55:00|4368.27|4366.27|4367.77|4365.77|4368.27|4366.27|4366.77|4364.77|267
1636959600000|2021-11-15 07:00:00|4367.52|4366.02|4367.52|4366.02|4369.02|4367.52|4366.52|4365.02|1377
1636959900000|2021-11-15 07:05:00|4368.02|4366.52|4366.52|4365.02|4368.02|4366.52|4366.02|4364.52|680
1636960200000|2021-11-15 07:10:00|4366.72|4365.22|4367.72|4366.22|4368.72|4367.22|4365.52|4364.02|477
1636960500000|2021-11-15 07:15:00|4368.02|4366.52|4369.02|4367.52|4369.52|4368.02|4367.52|4366.02|581
1636960800000|2021-11-15 07:20:00|4369.22|4367.72|4370.02|4368.52|4370.22|4368.72|4368.52|4367.02|569
1636961100000|2021-11-15 07:25:00|4370.22|4368.72|4369.02|4367.52|4370.52|4369.02|4368.02|4366.52|423
1636961400000|2021-11-15 07:30:00|4369.52|4368.02|4367.52|4366.02|4369.52|4368.02|4366.52|4365.02|512
1636961700000|2021-11-15 07:35:00|4368.02|4366.52|4369.02|4367.52|4369.02|4367.52|4367.02|4365.52|193
1636962000000|2021-11-15 07:40:00|4369.22|4367.72|4368.02|4366.52|4369.52|4368.02|4367.72|4366.22|381
1636962300000|2021-11-15 07:45:00|4368.52|4367.02|4369.02|4367.52|4369.52|4368.02|4368.52|4367.02|445
1636962600000|2021-11-15 07:50:00|4369.52|4368.02|4371.02|4369.52|4371.02|4369.52|4369.02|4367.52|813
1636962900000|2021-11-15 07:55:00|4370.52|4369.02|4367.02|4365.52|4370.52|4369.02|4366.52|4365.02|1287
1636963200000|2021-11-15 08:00:00|4367.52|4366.02|4374.52|4373.02|4374.52|4373.02|4366.22|4364.72|8835
1636963500000|2021-11-15 08:05:00|4375.02|4373.52|4372.52|4371.02|4375.52|4374.02|4370.02|4368.52|5209
1636963800000|2021-11-15 08:10:00|4371.52|4370.02|4370.02|4368.52|4372.52|4371.02|4369.02|4367.52|3922
1636964100000|2021-11-15 08:15:00|4369.52|4368.02|4367.52|4366.02|4370.52|4369.02|4366.52|4365.02|2914
1636964400000|2021-11-15 08:20:00|4368.02|4366.52|4371.02|4369.52|4371.52|4370.02|4367.52|4366.02|2649
1636964700000|2021-11-15 08:25:00|4371.52|4370.02|4372.52|4371.02|4373.52|4372.02|4371.02|4369.52|2478
1636965000000|2021-11-15 08:30:00|4372.02|4370.52|4372.02|4370.52|4373.02|4371.52|4370.02|4368.52|1746
1636965300000|2021-11-15 08:35:00|4371.72|4370.22|4371.02|4369.52|4372.02|4370.52|4370.02|4368.52|1420
1636965600000|2021-11-15 08:40:00|4371.4|4369.9|4372.9|4371.4|4372.9|4371.4|4370.9|4369.4|1357
1636965900000|2021-11-15 08:45:00|4373.4|4371.9|4373.4|4371.9|4373.9|4372.4|4372.9|4371.4|1740
1636966200000|2021-11-15 08:50:00|4373.9|4372.4|4375.4|4373.9|4375.4|4373.9|4373.4|4371.9|2912
1636966500000|2021-11-15 08:55:00|4375.1|4373.6|4374.9|4373.4|4375.9|4374.4|4373.9|4372.4|1827
1636966800000|2021-11-15 09:00:00|4375.4|4373.9|4375.9|4374.4|4376.4|4374.9|4374.4|4372.9|1963
1636967100000|2021-11-15 09:05:00|4376.4|4374.9|4377.9|4376.4|4378.9|4377.4|4376.4|4374.9|2036
1636967400000|2021-11-15 09:10:00|4377.4|4375.9|4376.4|4374.9|4377.9|4376.4|4376.4|4374.9|2233
1636967700000|2021-11-15 09:15:00|4376.9|4375.4|4376.9|4375.4|4376.9|4375.4|4374.9|4373.4|2068
1636968000000|2021-11-15 09:20:00|4376.6|4375.1|4376.9|4375.4|4376.9|4375.4|4375.4|4373.9|2201
1636968300000|2021-11-15 09:25:00|4376.4|4374.9|4375.9|4374.4|4376.9|4375.4|4375.9|4374.4|1789
1636968600000|2021-11-15 09:30:00|4376.4|4374.9|4375.4|4373.9|4376.4|4374.9|4374.9|4373.4|5010
1636968900000|2021-11-15 09:35:00|4374.9|4373.4|4372.9|4371.4|4375.4|4373.9|4371.9|4370.4|2535
1636969200000|2021-11-15 09:40:00|4373.4|4371.9|4373.4|4371.9|4374.4|4372.9|4373.4|4371.9|3989
1636969500000|2021-11-15 09:45:00|4373.9|4372.4|4372.4|4370.9|4373.9|4372.4|4372.4|4370.9|1934
1636969800000|2021-11-15 09:50:00|4372.9|4371.4|4373.4|4371.9|4373.9|4372.4|4372.4|4370.9|3770
1636970100000|2021-11-15 09:55:00|4373.9|4372.4|4375.9|4374.4|4376.4|4374.9|4373.4|4371.9|1915
1636970400000|2021-11-15 10:00:00|4375.4|4373.9|4374.9|4373.4|4376.9|4375.4|4374.9|4373.4|1386
1636970700000|2021-11-15 10:05:00|4375.4|4373.9|4374.4|4372.9|4376.4|4374.9|4374.4|4372.9|1575
1636971000000|2021-11-15 10:10:00|4374.9|4373.4|4375.9|4374.4|4375.9|4374.4|4374.9|4373.4|1301
1636971300000|2021-11-15 10:15:00|4375.6|4374.1|4376.4|4374.9|4376.9|4375.4|4375.4|4373.9|1242
1636971600000|2021-11-15 10:20:00|4376.9|4375.4|4376.4|4374.9|4376.9|4375.4|4376.4|4374.9|803
1636971900000|2021-11-15 10:25:00|4375.9|4374.4|4375.9|4374.4|4375.9|4374.4|4374.9|4373.4|1667
1636972200000|2021-11-15 10:30:00|4375.4|4373.9|4374.9|4373.4|4375.9|4374.4|4373.4|4371.9|1385
1636972500000|2021-11-15 10:35:00|4374.4|4372.9|4374.9|4373.4|4375.4|4373.9|4373.9|4372.4|1174
1636972800000|2021-11-15 10:40:00|4374.4|4372.9|4374.4|4372.9|4374.9|4373.4|4373.4|4371.9|1292
1636973100000|2021-11-15 10:45:00|4374.9|4373.4|4373.4|4371.9|4374.9|4373.4|4373.4|4371.9|1193
1636973400000|2021-11-15 10:50:00|4372.9|4371.4|4373.4|4371.9|4373.9|4372.4|4372.9|4371.4|1064
1636973700000|2021-11-15 10:55:00|4373.9|4372.4|4375.4|4373.9|4375.4|4373.9|4373.9|4372.4|6178
1636974000000|2021-11-15 11:00:00|4374.9|4373.4|4373.4|4371.9|4375.4|4373.9|4373.4|4371.9|985
1636974300000|2021-11-15 11:05:00|4373.9|4372.4|4372.9|4371.4|4374.9|4373.4|4372.9|4371.4|1399
1636974600000|2021-11-15 11:10:00|4372.4|4370.9|4372.4|4370.9|4372.9|4371.4|4372.4|4370.9|1079
1636974900000|2021-11-15 11:15:00|4371.9|4370.4|4374.9|4373.4|4376.9|4375.4|4371.9|4370.4|4532
1636975200000|2021-11-15 11:20:00|4374.4|4372.9|4377.9|4376.4|4377.9|4376.4|4373.9|4372.4|3383
1636975500000|2021-11-15 11:25:00|4377.6|4376.1|4374.9|4373.4|4377.9|4376.4|4374.9|4373.4|1706
1636975800000|2021-11-15 11:30:00|4375.4|4373.9|4376.4|4374.9|4376.4|4374.9|4375.4|4373.9|1319
1636976100000|2021-11-15 11:35:00|4375.9|4374.4|4377.9|4376.4|4377.9|4376.4|4375.9|4374.4|1110
1636976400000|2021-11-15 11:40:00|4378.4|4376.9|4377.4|4375.9|4378.4|4376.9|4376.9|4375.4|1164
1636976700000|2021-11-15 11:45:00|4377.1|4375.6|4375.4|4373.9|4377.4|4375.9|4374.9|4373.4|2432
1636977000000|2021-11-15 11:50:00|4375.1|4373.6|4375.9|4374.4|4375.9|4374.4|4374.4|4372.9|1424
1636977300000|2021-11-15 11:55:00|4375.4|4373.9|4375.4|4373.9|4375.9|4374.4|4374.9|4373.4|1081
1636977600000|2021-11-15 12:00:00|4375.1|4373.6|4375.4|4373.9|4375.9|4374.4|4374.9|4373.4|435
1636977900000|2021-11-15 12:05:00|4374.9|4373.4|4375.9|4374.4|4375.9|4374.4|4374.9|4373.4|7973
1636978200000|2021-11-15 12:10:00|4375.4|4373.9|4376.4|4374.9|4376.4|4374.9|4375.4|4373.9|486
1636978500000|2021-11-15 12:15:00|4376.9|4375.4|4376.4|4374.9|4376.9|4375.4|4375.9|4374.4|820
1636978800000|2021-11-15 12:20:00|4375.9|4374.4|4376.4|4374.9|4376.4|4374.9|4375.9|4374.4|655
1636979100000|2021-11-15 12:25:00|4376.9|4375.4|4376.9|4375.4|4376.9|4375.4|4376.4|4374.9|1948
1636979400000|2021-11-15 12:30:00|4377.4|4375.9|4377.9|4376.4|4377.9|4376.4|4376.9|4375.4|3168
1636979700000|2021-11-15 12:35:00|4377.4|4375.9|4378.4|4376.9|4378.4|4376.9|4377.4|4375.9|1311
1636980000000|2021-11-15 12:40:00|4377.89|4376.39|4377.89|4376.39|4377.89|4376.39|4377.39|4375.89|1877
1636980300000|2021-11-15 12:45:00|4378.39|4376.89|4378.89|4377.39|4378.89|4377.39|4377.89|4376.39|2040
1636980600000|2021-11-15 12:50:00|4379.39|4377.89|4380.39|4378.89|4380.89|4379.39|4379.39|4377.89|5282
1636980900000|2021-11-15 12:55:00|4379.89|4378.39|4378.89|4377.39|4379.89|4378.39|4378.39|4376.89|1844
1636981200000|2021-11-15 13:00:00|4378.39|4376.89|4378.39|4376.89|4378.39|4376.89|4377.89|4376.39|5028
1636981500000|2021-11-15 13:05:00|4377.89|4376.39|4378.39|4376.89|4378.89|4377.39|4377.89|4376.39|829
1636981800000|2021-11-15 13:10:00|4378.09|4376.59|4380.39|4378.89|4380.39|4378.89|4377.89|4376.39|1392
1636982100000|2021-11-15 13:15:00|4380.89|4379.39|4382.39|4380.89|4382.89|4381.39|4380.39|4378.89|2266
1636982400000|2021-11-15 13:20:00|4382.89|4381.39|4382.39|4380.89|4383.89|4382.39|4381.89|4380.39|2396
1636982700000|2021-11-15 13:25:00|4381.89|4380.39|4381.39|4379.89|4382.89|4381.39|4381.39|4379.89|1030
1636983000000|2021-11-15 13:30:00|4381.89|4380.39|4382.89|4381.39|4382.89|4381.39|4381.89|4380.39|1197
1636983300000|2021-11-15 13:35:00|4382.59|4381.09|4383.89|4382.39|4384.39|4382.89|4382.39|4380.89|1251
1636983600000|2021-11-15 13:40:00|4383.59|4382.09|4383.89|4382.39|4383.89|4382.39|4383.39|4381.89|1756
1636983900000|2021-11-15 13:45:00|4384.39|4382.89|4381.89|4380.39|4384.39|4382.89|4381.89|4380.39|1697
1636984200000|2021-11-15 13:50:00|4382.39|4380.89|4380.89|4379.39|4382.39|4380.89|4380.39|4378.89|2914
1636984500000|2021-11-15 13:55:00|4380.39|4378.89|4380.39|4378.89|4380.89|4379.39|4379.89|4378.39|1748
1636984800000|2021-11-15 14:00:00|4380.89|4379.39|4381.39|4379.89|4381.89|4380.39|4379.89|4378.39|8335
1636985100000|2021-11-15 14:05:00|4381.89|4380.39|4380.89|4379.39|4381.89|4380.39|4380.39|4378.89|1031
1636985400000|2021-11-15 14:10:00|4380.39|4378.89|4379.89|4378.39|4380.89|4379.39|4379.89|4378.39|3100
1636985700000|2021-11-15 14:15:00|4380.39|4378.89|4380.89|4379.39|4381.39|4379.89|4379.89|4378.39|964
1636986000000|2021-11-15 14:20:00|4381.39|4379.89|4380.89|4379.39|4381.39|4379.89|4380.89|4379.39|3321
1636986300000|2021-11-15 14:25:00|4380.39|4378.89|4379.89|4378.39|4380.89|4379.39|4379.89|4378.39|1647
1636986600000|2021-11-15 14:30:00|4380.39|4378.89|4379.39|4377.89|4380.39|4378.89|4378.39|4376.89|5663
1636986900000|2021-11-15 14:35:00|4378.89|4377.39|4379.39|4377.89|4379.89|4378.39|4377.89|4376.39|4967
1636987200000|2021-11-15 14:40:00|4378.89|4377.39|4375.89|4374.39|4378.89|4377.39|4375.39|4373.89|2742
1636987500000|2021-11-15 14:45:00|4375.39|4373.89|4375.39|4373.89|4376.89|4375.39|4374.89|4373.39|2373
1636987800000|2021-11-15 14:50:00|4374.89|4373.39|4375.39|4373.89|4375.39|4373.89|4372.39|4370.89|4821
1636988100000|2021-11-15 14:55:00|4375.89|4374.39|4378.39|4376.89|4378.89|4377.39|4375.39|4373.89|3756
1636988400000|2021-11-15 15:00:00|4378.09|4376.59|4376.39|4374.89|4378.39|4376.89|4375.89|4374.39|2703
1636988700000|2021-11-15 15:05:00|4376.89|4375.39|4376.09|4374.59|4377.39|4375.89|4375.89|4374.39|9066
1636989000000|2021-11-15 15:10:00|4376.22|4374.72|4375.02|4373.52|4376.52|4375.02|4374.52|4373.02|2603
1636989300000|2021-11-15 15:15:00|4374.72|4373.22|4375.52|4374.02|4376.02|4374.52|4374.02|4372.52|2381
1636989600000|2021-11-15 15:20:00|4375.02|4373.52|4377.02|4375.52|4377.52|4376.02|4375.02|4373.52|2647
1636989900000|2021-11-15 15:25:00|4377.52|4376.02|4377.02|4375.52|4378.52|4377.02|4377.02|4375.52|3524
1636990200000|2021-11-15 15:30:00|4376.52|4375.02|4377.02|4375.52|4377.52|4376.02|4376.52|4375.02|2100
1636990500000|2021-11-15 15:35:00|4376.52|4375.02|4378.02|4376.52|4378.02|4376.52|4376.52|4375.02|1687
1636990800000|2021-11-15 15:40:00|4378.52|4377.02|4377.52|4376.02|4378.52|4377.02|4376.52|4375.02|5546
1636991100000|2021-11-15 15:45:00|4378.02|4376.52|4379.52|4378.02|4379.52|4378.02|4378.02|4376.52|3495
1636991400000|2021-11-15 15:50:00|4379.22|4377.72|4380.02|4378.52|4380.52|4379.02|4379.02|4377.52|2359
1636991700000|2021-11-15 15:55:00|4379.52|4378.02|4378.52|4377.02|4380.02|4378.52|4378.52|4377.02|4192
1636992000000|2021-11-15 16:00:00|4379.02|4377.52|4378.02|4376.52|4380.52|4379.02|4377.52|4376.02|4948
1636992300000|2021-11-15 16:05:00|4378.52|4377.02|4379.52|4378.02|4379.52|4378.02|4378.02|4376.52|5134
1636992600000|2021-11-15 16:10:00|4380.02|4378.52|4381.52|4380.02|4382.02|4380.52|4379.52|4378.02|5769
1636992900000|2021-11-15 16:15:00|4382.02|4380.52|4381.02|4379.52|4382.02|4380.52|4380.02|4378.52|6167
1636993200000|2021-11-15 16:20:00|4381.52|4380.02|4383.02|4381.52|4383.02|4381.52|4381.52|4380.02|8731
1636993500000|2021-11-15 16:25:00|4382.52|4381.02|4381.02|4379.52|4382.52|4381.02|4378.52|4377.02|17519
1636993800000|2021-11-15 16:30:00|4381.52|4380.02|4386.52|4385.02|4386.52|4385.02|4379.02|4377.52|32095
1636994100000|2021-11-15 16:35:00|4387.02|4385.52|4384.02|4382.52|4387.02|4385.52|4384.02|4382.52|17641
1636994400000|2021-11-15 16:40:00|4383.52|4382.02|4377.02|4375.52|4384.52|4383.02|4376.52|4375.02|9800
1636994700000|2021-11-15 16:45:00|4376.52|4375.02|4379.02|4377.52|4380.02|4378.52|4375.52|4374.02|8868
1636995000000|2021-11-15 16:50:00|4378.52|4377.02|4378.02|4376.52|4379.02|4377.52|4376.02|4374.52|4843
1636995300000|2021-11-15 16:55:00|4378.52|4377.02|4380.02|4378.52|4380.02|4378.52|4378.02|4376.52|2759
1636995600000|2021-11-15 17:00:00|4379.52|4378.02|4380.52|4379.02|4382.02|4380.52|4379.02|4377.52|3182
1636995900000|2021-11-15 17:05:00|4380.02|4378.52|4382.52|4381.02|4382.52|4381.02|4380.02|4378.52|1320
1636996200000|2021-11-15 17:10:00|4383.02|4381.52|4382.02|4380.52|4383.02|4381.52|4381.52|4380.02|1456
1636996500000|2021-11-15 17:15:00|4381.52|4380.02|4380.52|4379.02|4382.02|4380.52|4380.52|4379.02|1683
1636996800000|2021-11-15 17:20:00|4381.02|4379.52|4382.02|4380.52|4382.02|4380.52|4378.52|4377.02|2310
1636997100000|2021-11-15 17:25:00|4381.52|4380.02|4381.52|4380.02|4382.02|4380.52|4380.52|4379.02|1878
1636997400000|2021-11-15 17:30:00|4382.02|4380.52|4382.52|4381.02|4383.02|4381.52|4381.52|4380.02|1280
1636997700000|2021-11-15 17:35:00|4383.02|4381.52|4383.22|4381.72|4383.52|4382.02|4383.02|4381.52|828
1636998000000|2021-11-15 17:40:00|4383.52|4382.02|4384.02|4382.52|4385.02|4383.52|4382.52|4381.02|1772
1636998300000|2021-11-15 17:45:00|4384.52|4383.02|4383.02|4381.52|4384.52|4383.02|4383.02|4381.52|882
1636998600000|2021-11-15 17:50:00|4382.52|4381.02|4383.52|4382.02|4384.02|4382.52|4382.52|4381.02|835
1636998900000|2021-11-15 17:55:00|4383.02|4381.52|4383.02|4381.52|4384.02|4382.52|4383.02|4381.52|364
1636999200000|2021-11-15 18:00:00|4382.52|4381.02|4384.02|4382.52|4384.02|4382.52|4382.02|4380.52|700
1636999500000|2021-11-15 18:05:00|4383.52|4382.02|4383.52|4382.02|4383.52|4382.02|4383.02|4381.52|528
1636999800000|2021-11-15 18:10:00|4383.02|4381.52|4382.52|4381.02|4383.02|4381.52|4382.52|4381.02|300
1637000100000|2021-11-15 18:15:00|4382.02|4380.52|4382.52|4381.02|4383.52|4382.02|4382.02|4380.52|952
1637000400000|2021-11-15 18:20:00|4383.02|4381.52|4382.52|4381.02|4383.52|4382.02|4382.52|4381.02|1770
1637000700000|2021-11-15 18:25:00|4383.02|4381.52|4382.02|4380.52|4383.02|4381.52|4382.02|4380.52|979
1637001000000|2021-11-15 18:30:00|4382.52|4381.02|4381.52|4380.02|4382.52|4381.02|4381.52|4380.02|756
1637001300000|2021-11-15 18:35:00|4382.02|4380.52|4382.52|4381.02|4382.52|4381.02|4382.02|4380.52|272
1637001600000|2021-11-15 18:40:00|4382.02|4380.52|4382.02|4380.52|4382.52|4381.02|4381.52|4380.02|499
1637001900000|2021-11-15 18:45:00|4382.22|4380.72|4383.02|4381.52|4383.52|4382.02|4382.02|4380.52|273
1637002200000|2021-11-15 18:50:00|4383.52|4382.02|4382.52|4381.02|4383.52|4382.02|4382.52|4381.02|251
1637002500000|2021-11-15 18:55:00|4383.02|4381.52|4382.52|4381.02|4383.02|4381.52|4382.02|4380.52|312
1637002800000|2021-11-15 19:00:00|4382.02|4380.52|4382.02|4380.52|4382.52|4381.02|4381.52|4380.02|404
1637003100000|2021-11-15 19:05:00|4381.72|4380.22|4382.02|4380.52|4382.02|4380.52|4381.02|4379.52|190
1637003400000|2021-11-15 19:10:00|4381.52|4380.02|4381.02|4379.52|4382.02|4380.52|4381.02|4379.52|214
1637003700000|2021-11-15 19:15:00|4380.52|4379.02|4380.52|4379.02|4380.52|4379.02|4380.02|4378.52|335
1637004000000|2021-11-15 19:20:00|4380.02|4378.52|4381.02|4379.52|4381.52|4380.02|4380.02|4378.52|408
1637004300000|2021-11-15 19:25:00|4380.52|4379.02|4381.02|4379.52|4381.02|4379.52|4380.52|4379.02|298
1637004600000|2021-11-15 19:30:00|4380.52|4379.02|4381.02|4379.52|4381.02|4379.52|4380.52|4379.02|225
1637004900000|2021-11-15 19:35:00|4381.52|4380.02|4381.52|4380.02|4381.52|4380.02|4381.02|4379.52|493
1637005200000|2021-11-15 19:40:00|4382.02|4380.52|4383.02|4381.52|4383.52|4382.02|4382.02|4380.52|684
1637005500000|2021-11-15 19:45:00|4383.52|4382.02|4383.52|4382.02|4384.02|4382.52|4383.02|4381.52|521
1637005800000|2021-11-15 19:50:00|4384.02|4382.52|4382.52|4381.02|4384.02|4382.52|4382.52|4381.02|440
1637006100000|2021-11-15 19:55:00|4383.02|4381.52|4384.02|4382.52|4384.52|4383.02|4382.52|4381.02|453
1637006400000|2021-11-15 20:00:00|4383.52|4382.02|4384.02|4382.52|4385.02|4383.52|4383.52|4382.02|1080
1637006700000|2021-11-15 20:05:00|4383.52|4382.02|4384.02|4382.52|4384.52|4383.02|4383.52|4382.02|481
1637007000000|2021-11-15 20:10:00|4384.52|4383.02|4384.02|4382.52|4384.52|4383.02|4383.52|4382.02|183
1637007300000|2021-11-15 20:15:00|4384.52|4383.02|4384.52|4383.02|4385.02|4383.52|4384.02|4382.52|389
1637007600000|2021-11-15 20:20:00|4385.02|4383.52|4384.52|4383.02|4385.02|4383.52|4384.52|4383.02|452
1637007900000|2021-11-15 20:25:00|4385.02|4383.52|4385.52|4384.02|4385.52|4384.02|4384.52|4383.02|550
1637008200000|2021-11-15 20:30:00|4385.02|4383.52|4384.52|4383.02|4385.52|4384.02|4384.02|4382.52|591
1637008500000|2021-11-15 20:35:00|4384.02|4382.52|4383.52|4382.02|4385.02|4383.52|4383.52|4382.02|1065
1637008800000|2021-11-15 20:40:00|4383.02|4381.52|4384.02|4382.52|4384.52|4383.02|4383.02|4381.52|427
1637009100000|2021-11-15 20:45:00|4384.52|4383.02|4382.52|4381.02|4384.52|4383.02|4382.52|4381.02|833
1637009400000|2021-11-15 20:50:00|4382.02|4380.52|4381.52|4380.02|4382.52|4381.02|4381.02|4379.52|2060
1637009700000|2021-11-15 20:55:00|4381.02|4379.52|4383.22|4381.72|4383.52|4382.02|4381.02|4379.52|3525
1637010000000|2021-11-15 21:00:00|4383.47|4380.47|4384.17|4381.17|4386.07|4383.07|4383.47|4380.47|26
1637010300000|2021-11-15 21:05:00|4383.97|4380.97|4384.47|4381.47|4384.87|4381.87|4382.77|4379.77|0
1637010600000|2021-11-15 21:10:00|4384.67|4381.67|4386.07|4383.07|4386.27|4383.27|4383.77|4380.77|0
1637010900000|2021-11-15 21:15:00|4385.87|4382.87|4385.57|4382.57|4386.07|4383.07|4385.17|4382.17|0
1637011200000|2021-11-15 21:20:00|4385.87|4382.87|4385.17|4382.17|4386.07|4383.07|4384.87|4381.87|0
1637011500000|2021-11-15 21:25:00|4385.27|4382.27|4385.17|4382.17|4385.37|4382.37|4384.87|4381.87|0
1637011800000|2021-11-15 21:30:00|4384.87|4381.87|4385.57|4382.57|4385.67|4382.67|4384.87|4381.87|0
1637012100000|2021-11-15 21:35:00|4385.37|4382.37|4385.17|4382.17|4385.37|4382.37|4384.87|4381.87|0
1637012400000|2021-11-15 21:40:00|4384.97|4381.97|4385.17|4382.17|4385.37|4382.37|4384.87|4381.87|0
1637012700000|2021-11-15 21:45:00|4385.37|4382.37|4384.47|4381.47|4385.37|4382.37|4384.17|4381.17|0
1637013000000|2021-11-15 21:50:00|4384.57|4381.57|4385.17|4382.17|4385.17|4382.17|4384.57|4381.57|0
1637013300000|2021-11-15 21:55:00|4385.37|4382.37|4385.57|4382.57|4385.67|4382.67|4385.17|4382.17|0
1637013600000|2021-11-15 22:00:00|4385.47|4382.47|4385.37|4382.37|4385.77|4382.77|4385.37|4382.37|0
1637013900000|2021-11-15 22:05:00|4385.27|4382.27|4385.37|4382.37|4385.37|4382.37|4385.27|4382.27|0
1637014800000|2021-11-15 22:20:00|4385.17|4382.17|4385.17|4382.17|4385.17|4382.17|4385.07|4382.07|0
1637015100000|2021-11-15 22:25:00|4385.07|4382.07|4385.07|4382.07|4385.17|4382.17|4384.97|4381.97|0
1637015400000|2021-11-15 22:30:00|4385.17|4382.17|4385.27|4382.27|4385.27|4382.27|4385.17|4382.17|0
1637015700000|2021-11-15 22:35:00|4385.07|4382.07|4385.17|4382.17|4385.17|4382.17|4385.07|4382.07|0
1637016000000|2021-11-15 22:40:00|4385.27|4382.27|4385.07|4382.07|4385.27|4382.27|4385.07|4382.07|0
1637016300000|2021-11-15 22:45:00|4384.77|4381.77|4384.67|4381.67|4384.77|4381.77|4384.47|4381.47|0
1637016600000|2021-11-15 22:50:00|4384.57|4381.57|4384.57|4381.57|4384.67|4381.67|4384.47|4381.47|0
1637016900000|2021-11-15 22:55:00|4384.67|4381.67|4384.67|4381.67|4384.97|4381.97|4384.57|4381.57|0
1637017200000|2021-11-15 23:00:00|4385.27|4382.27|4385.17|4382.17|4385.67|4382.67|4384.87|4381.87|0
1637017500000|2021-11-15 23:05:00|4384.97|4381.97|4385.37|4382.37|4385.57|4382.57|4384.87|4381.87|0
1637017800000|2021-11-15 23:10:00|4385.47|4382.47|4383.97|4380.97|4385.57|4382.57|4383.97|4380.97|0
1637018100000|2021-11-15 23:15:00|4383.87|4380.87|4383.57|4380.57|4383.97|4380.97|4383.27|4380.27|0
1637018400000|2021-11-15 23:20:00|4383.77|4380.77|4383.97|4380.97|4383.97|4380.97|4383.57|4380.57|0
1637018700000|2021-11-15 23:25:00|4383.77|4380.77|4384.17|4381.17|4384.17|4381.17|4383.27|4380.27|0
1637019000000|2021-11-15 23:30:00|4383.97|4380.97|4383.97|4380.97|4384.17|4381.17|4383.47|4380.47|0
1637019300000|2021-11-15 23:35:00|4384.07|4381.07|4383.97|4380.97|4384.67|4381.67|4383.77|4380.77|0
1637019600000|2021-11-15 23:40:00|4384.17|4381.17|4384.47|4381.47|4384.67|4381.67|4383.77|4380.77|0
1637019900000|2021-11-15 23:45:00|4384.67|4381.67|4383.77|4380.77|4384.67|4381.67|4383.47|4380.47|0
1637020200000|2021-11-15 23:50:00|4383.87|4380.87|4384.17|4381.17|4384.17|4381.17|4383.47|4380.47|0
1637020500000|2021-11-15 23:55:00|4384.47|4381.47|4384.17|4381.17|4384.47|4381.47|4384.17|4381.17|0
1637020800000|2021-11-16 00:00:00|4384.47|4381.47|4386.07|4383.07|4386.57|4383.57|4383.97|4380.97|0
1637021100000|2021-11-16 00:05:00|4385.97|4382.97|4384.87|4381.87|4385.97|4382.97|4384.67|4381.67|0
1637021400000|2021-11-16 00:10:00|4384.77|4381.77|4384.67|4381.67|4384.87|4381.87|4384.47|4381.47|0
1637021700000|2021-11-16 00:15:00|4384.47|4381.47|4381.27|4379.27|4384.47|4381.47|4380.27|4378.27|311
1637022000000|2021-11-16 00:20:00|4380.77|4378.77|4380.27|4378.27|4382.27|4380.27|4380.27|4378.27|144
1637022300000|2021-11-16 00:25:00|4380.77|4378.77|4379.27|4377.27|4380.77|4378.77|4379.27|4377.27|61
1637022600000|2021-11-16 00:30:00|4378.77|4376.77|4379.27|4377.27|4379.47|4377.47|4378.27|4376.27|87
1637022900000|2021-11-16 00:35:00|4379.77|4377.77|4379.77|4377.77|4380.27|4378.27|4379.77|4377.77|27
1637023200000|2021-11-16 00:40:00|4379.97|4377.97|4380.27|4378.27|4380.77|4378.77|4379.27|4377.27|29
1637023500000|2021-11-16 00:45:00|4379.77|4377.77|4380.47|4378.47|4380.77|4378.77|4379.77|4377.77|42
1637023800000|2021-11-16 00:50:00|4380.77|4378.77|4381.27|4379.27|4381.27|4379.27|4380.77|4378.77|35
1637024100000|2021-11-16 00:55:00|4381.77|4379.77|4381.77|4379.77|4382.27|4380.27|4381.77|4379.77|72
1637024400000|2021-11-16 01:00:00|4382.27|4380.27|4381.27|4379.27|4382.77|4380.77|4381.27|4379.27|106
1637024700000|2021-11-16 01:05:00|4381.47|4379.47|4383.77|4381.77|4384.27|4382.27|4381.47|4379.47|249
1637025000000|2021-11-16 01:10:00|4383.27|4381.27|4384.27|4382.27|4384.27|4382.27|4383.27|4381.27|250
1637025300000|2021-11-16 01:15:00|4383.77|4381.77|4385.27|4383.27|4385.27|4383.27|4382.97|4380.97|67
1637025600000|2021-11-16 01:20:00|4384.97|4382.97|4386.47|4384.47|4387.77|4385.77|4384.77|4382.77|619
1637025900000|2021-11-16 01:25:00|4386.27|4384.27|4386.27|4384.27|4386.77|4384.77|4385.77|4383.77|47
1637026200000|2021-11-16 01:30:00|4386.77|4384.77|4386.27|4384.27|4386.77|4384.77|4385.27|4383.27|145
1637026500000|2021-11-16 01:35:00|4386.47|4384.47|4388.27|4386.27|4388.27|4386.27|4386.27|4384.27|410
1637026800000|2021-11-16 01:40:00|4387.77|4385.77|4387.47|4385.47|4388.27|4386.27|4387.47|4385.47|221
1637027100000|2021-11-16 01:45:00|4387.77|4385.77|4388.77|4386.77|4389.27|4387.27|4387.27|4385.27|218
1637027400000|2021-11-16 01:50:00|4389.27|4387.27|4388.77|4386.77|4389.77|4387.77|4388.27|4386.27|44
1637027700000|2021-11-16 01:55:00|4388.97|4386.97|4391.77|4389.77|4392.27|4390.27|4388.77|4386.77|426
1637028000000|2021-11-16 02:00:00|4391.27|4389.27|4390.77|4388.77|4392.27|4390.27|4390.77|4388.77|239
1637028300000|2021-11-16 02:05:00|4391.27|4389.27|4389.77|4387.77|4391.27|4389.27|4389.77|4387.77|103
1637028600000|2021-11-16 02:10:00|4389.47|4387.47|4389.27|4387.27|4389.77|4387.77|4388.77|4386.77|59
1637028900000|2021-11-16 02:15:00|4388.97|4386.97|4387.47|4385.47|4389.27|4387.27|4387.27|4385.27|65
1637029200000|2021-11-16 02:20:00|4387.77|4385.77|4387.47|4385.47|4387.77|4385.77|4387.27|4385.27|20
1637029500000|2021-11-16 02:25:00|4387.27|4385.27|4387.27|4385.27|4387.77|4385.77|4387.27|4385.27|43
1637029800000|2021-11-16 02:30:00|4387.77|4385.77|4387.27|4385.27|4387.77|4385.77|4386.77|4384.77|44
1637030100000|2021-11-16 02:35:00|4386.77|4384.77|4386.77|4384.77|4387.27|4385.27|4386.27|4384.27|52
1637030400000|2021-11-16 02:40:00|4386.47|4384.47|4387.27|4385.27|4388.27|4386.27|4386.27|4384.27|65
1637030700000|2021-11-16 02:45:00|4387.77|4385.77|4386.47|4384.47|4387.77|4385.77|4386.27|4384.27|145
1637031000000|2021-11-16 02:50:00|4386.77|4384.77|4386.47|4384.47|4386.77|4384.77|4386.27|4384.27|40
1637031300000|2021-11-16 02:55:00|4386.27|4384.27|4386.27|4384.27|4386.77|4384.77|4386.27|4384.27|18
1637031600000|2021-11-16 03:00:00|4386.77|4384.77|4386.97|4384.97|4387.27|4385.27|4386.27|4384.27|18
1637031900000|2021-11-16 03:05:00|4387.27|4385.27|4386.97|4384.97|4387.27|4385.27|4386.77|4384.77|1
1637032200000|2021-11-16 03:10:00|4387.27|4385.27|4387.97|4385.97|4387.97|4385.97|4386.77|4384.77|23
1637032500000|2021-11-16 03:15:00|4387.77|4385.77|4388.27|4386.27|4388.77|4386.77|4387.77|4385.77|12
1637032800000|2021-11-16 03:20:00|4387.97|4385.97|4387.77|4385.77|4388.27|4386.27|4387.77|4385.77|10
1637033100000|2021-11-16 03:25:00|4387.97|4385.97|4388.47|4386.47|4388.77|4386.77|4387.77|4385.77|10
1637033400000|2021-11-16 03:30:00|4388.77|4386.77|4388.77|4386.77|4389.27|4387.27|4388.27|4386.27|27
1637033700000|2021-11-16 03:35:00|4388.47|4386.47|4387.97|4385.97|4388.47|4386.47|4387.77|4385.77|16
1637034000000|2021-11-16 03:40:00|4388.27|4386.27|4387.77|4385.77|4388.27|4386.27|4387.77|4385.77|3
1637034300000|2021-11-16 03:45:00|4387.27|4385.27|4387.27|4385.27|4387.97|4385.97|4387.27|4385.27|20
1637034600000|2021-11-16 03:50:00|4387.77|4385.77|4387.77|4385.77|4388.27|4386.27|4387.77|4385.77|21
1637034900000|2021-11-16 03:55:00|4387.47|4385.47|4387.77|4385.77|4387.77|4385.77|4387.27|4385.27|16
1637035200000|2021-11-16 04:00:00|4387.47|4385.47|4385.77|4383.77|4387.77|4385.77|4385.77|4383.77|49
1637035500000|2021-11-16 04:05:00|4385.27|4383.27|4385.77|4383.77|4385.77|4383.77|4384.97|4382.97|64
1637035800000|2021-11-16 04:10:00|4385.47|4383.47|4385.97|4383.97|4386.47|4384.47|4385.47|4383.47|41
1637036100000|2021-11-16 04:15:00|4385.77|4383.77|4385.77|4383.77|4386.27|4384.27|4385.77|4383.77|33
1637036400000|2021-11-16 04:20:00|4385.27|4383.27|4383.27|4381.27|4385.47|4383.47|4382.27|4380.27|93
1637036700000|2021-11-16 04:25:00|4383.47|4381.47|4382.77|4380.77|4383.77|4381.77|4382.27|4380.27|74
1637037000000|2021-11-16 04:30:00|4382.47|4380.47|4383.27|4381.27|4383.27|4381.27|4381.97|4379.97|40
1637037300000|2021-11-16 04:35:00|4383.77|4381.77|4383.97|4381.97|4383.97|4381.97|4383.77|4381.77|16
1637037600000|2021-11-16 04:40:00|4383.77|4381.77|4384.27|4382.27|4384.77|4382.77|4383.77|4381.77|101
1637037900000|2021-11-16 04:45:00|4384.47|4382.47|4384.27|4382.27|4384.77|4382.77|4383.97|4381.97|41
1637038200000|2021-11-16 04:50:00|4384.77|4382.77|4384.77|4382.77|4385.27|4383.27|4384.27|4382.27|128
1637038500000|2021-11-16 04:55:00|4384.27|4382.27|4384.77|4382.77|4384.77|4382.77|4383.77|4381.77|84
1637038800000|2021-11-16 05:00:00|4385.27|4383.27|4386.77|4384.77|4386.77|4384.77|4385.27|4383.27|94
1637039100000|2021-11-16 05:05:00|4386.27|4384.27|4386.77|4384.77|4386.77|4384.77|4385.77|4383.77|65
1637039400000|2021-11-16 05:10:00|4386.47|4384.47|4386.27|4384.27|4386.77|4384.77|4385.77|4383.77|48
1637039700000|2021-11-16 05:15:00|4386.47|4384.47|4385.77|4383.77|4386.77|4384.77|4385.47|4383.47|62
1637040000000|2021-11-16 05:20:00|4385.27|4383.27|4383.77|4381.77|4385.77|4383.77|4383.27|4381.27|222
1637040300000|2021-11-16 05:25:00|4383.97|4381.97|4382.77|4380.77|4384.27|4382.27|4381.97|4379.97|217
1637040600000|2021-11-16 05:30:00|4382.47|4380.47|4384.27|4382.27|4384.27|4382.27|4382.47|4380.47|34
1637040900000|2021-11-16 05:35:00|4383.77|4381.77|4384.77|4382.77|4384.97|4382.97|4383.77|4381.77|47
1637041200000|2021-11-16 05:40:00|4384.97|4382.97|4384.77|4382.77|4385.27|4383.27|4384.77|4382.77|42
1637041500000|2021-11-16 05:45:00|4384.97|4382.97|4384.27|4382.27|4385.47|4383.47|4384.27|4382.27|37
1637041800000|2021-11-16 05:50:00|4384.47|4382.47|4383.77|4381.77|4384.77|4382.77|4383.77|4381.77|94
1637042100000|2021-11-16 05:55:00|4383.47|4381.47|4383.77|4381.77|4383.77|4381.77|4382.97|4380.97|129
1637042400000|2021-11-16 06:00:00|4384.27|4382.27|4383.77|4381.77|4384.77|4382.77|4383.27|4381.27|124
1637042700000|2021-11-16 06:05:00|4383.47|4381.47|4383.97|4381.97|4384.27|4382.27|4383.27|4381.27|30
1637043000000|2021-11-16 06:10:00|4383.77|4381.77|4383.77|4381.77|4384.27|4382.27|4383.27|4381.27|3
1637043300000|2021-11-16 06:15:00|4384.27|4382.27|4382.97|4380.97|4384.77|4382.77|4382.77|4380.77|72
1637043600000|2021-11-16 06:20:00|4383.27|4381.27|4383.47|4381.47|4383.77|4381.77|4382.77|4380.77|9
1637043900000|2021-11-16 06:25:00|4383.27|4381.27|4382.27|4380.27|4383.77|4381.77|4382.27|4380.27|77
1637044200000|2021-11-16 06:30:00|4381.97|4379.97|4383.27|4381.27|4383.27|4381.27|4381.97|4379.97|50
1637044500000|2021-11-16 06:35:00|4383.47|4381.47|4383.97|4381.97|4384.77|4382.77|4383.47|4381.47|116
1637044800000|2021-11-16 06:40:00|4383.77|4381.77|4383.77|4381.77|4384.27|4382.27|4383.47|4381.47|100
1637045100000|2021-11-16 06:45:00|4383.27|4381.27|4384.77|4382.77|4384.97|4382.97|4383.27|4381.27|97
1637045400000|2021-11-16 06:50:00|4384.97|4382.97|4386.77|4384.77|4386.97|4384.97|4384.97|4382.97|851
1637045700000|2021-11-16 06:55:00|4386.47|4384.47|4387.27|4385.27|4387.27|4385.27|4386.47|4384.47|232
1637046000000|2021-11-16 07:00:00|4387.02|4385.52|4389.52|4388.02|4390.52|4389.02|4385.52|4384.02|1394
1637046300000|2021-11-16 07:05:00|4389.02|4387.52|4391.02|4389.52|4391.02|4389.52|4388.52|4387.02|693
1637046600000|2021-11-16 07:10:00|4391.22|4389.72|4390.52|4389.02|4392.02|4390.52|4390.02|4388.52|1070
1637046900000|2021-11-16 07:15:00|4390.72|4389.22|4393.52|4392.02|4394.22|4392.72|4390.02|4388.52|1358
1637047200000|2021-11-16 07:20:00|4394.02|4392.52|4397.02|4395.52|4397.02|4395.52|4393.02|4391.52|1655
1637047500000|2021-11-16 07:25:00|4396.52|4395.02|4396.52|4395.02|4397.52|4396.02|4395.52|4394.02|1778
1637047800000|2021-11-16 07:30:00|4396.02|4394.52|4395.02|4393.52|4396.22|4394.72|4394.02|4392.52|1050
1637048100000|2021-11-16 07:35:00|4395.52|4394.02|4395.72|4394.22|4396.52|4395.02|4394.52|4393.02|582
1637048400000|2021-11-16 07:40:00|4396.02|4394.52|4395.02|4393.52|4396.02|4394.52|4394.02|4392.52|675
1637048700000|2021-11-16 07:45:00|4394.72|4393.22|4395.02|4393.52|4395.52|4394.02|4394.52|4393.02|806
1637049000000|2021-11-16 07:50:00|4395.22|4393.72|4395.02|4393.52|4395.52|4394.02|4394.52|4393.02|573
1637049300000|2021-11-16 07:55:00|4394.72|4393.22|4395.02|4393.52|4395.52|4394.02|4393.52|4392.02|1479
1637049600000|2021-11-16 08:00:00|4395.22|4393.72|4398.02|4396.52|4401.02|4399.52|4394.02|4392.52|12612
1637049900000|2021-11-16 08:05:00|4398.52|4397.02|4397.02|4395.52|4400.52|4399.02|4395.02|4393.52|5867
1637050200000|2021-11-16 08:10:00|4398.02|4396.52|4394.02|4392.52|4398.02|4396.52|4393.52|4392.02|4574
1637050500000|2021-11-16 08:15:00|4394.22|4392.72|4393.52|4392.02|4395.52|4394.02|4393.52|4392.02|3211
1637050800000|2021-11-16 08:20:00|4394.02|4392.52|4392.52|4391.02|4395.52|4394.02|4392.52|4391.02|4600
1637051100000|2021-11-16 08:25:00|4393.02|4391.52|4394.52|4393.02|4396.02|4394.52|4392.02|4390.52|3396
1637051400000|2021-11-16 08:30:00|4394.02|4392.52|4394.52|4393.02|4397.02|4395.52|4393.52|4392.02|5815
1637051700000|2021-11-16 08:35:00|4395.02|4393.52|4392.52|4391.02|4395.52|4394.02|4392.02|4390.52|4917
1637052000000|2021-11-16 08:40:00|4392.18|4390.68|4395.68|4394.18|4397.68|4396.18|4392.18|4390.68|3466
1637052300000|2021-11-16 08:45:00|4395.18|4393.68|4395.18|4393.68|4396.68|4395.18|4394.68|4393.18|2087
1637052600000|2021-11-16 08:50:00|4395.68|4394.18|4392.18|4390.68|4395.68|4394.18|4391.88|4390.38|2675
1637052900000|2021-11-16 08:55:00|4391.68|4390.18|4391.18|4389.68|4392.68|4391.18|4391.18|4389.68|2351
1637053200000|2021-11-16 09:00:00|4391.68|4390.18|4390.18|4388.68|4392.68|4391.18|4390.18|4388.68|3144
1637053500000|2021-11-16 09:05:00|4390.68|4389.18|4394.18|4392.68|4394.18|4392.68|4390.68|4389.18|2652
1637053800000|2021-11-16 09:10:00|4394.68|4393.18|4395.18|4393.68|4396.18|4394.68|4394.18|4392.68|1880
1637054100000|2021-11-16 09:15:00|4396.18|4394.68|4395.68|4394.18|4396.18|4394.68|4394.68|4393.18|2710
1637054400000|2021-11-16 09:20:00|4395.88|4394.38|4395.18|4393.68|4395.88|4394.38|4394.68|4393.18|3516
1637054700000|2021-11-16 09:25:00|4394.68|4393.18|4394.18|4392.68|4394.68|4393.18|4394.18|4392.68|2087
1637055000000|2021-11-16 09:30:00|4394.68|4393.18|4395.18|4393.68|4395.18|4393.68|4394.18|4392.68|2941
1637055300000|2021-11-16 09:35:00|4395.68|4394.18|4396.18|4394.68|4397.18|4395.68|4395.18|4393.68|6096
1637055600000|2021-11-16 09:40:00|4396.68|4395.18|4396.68|4395.18|4397.18|4395.68|4396.18|4394.68|1353
1637055900000|2021-11-16 09:45:00|4396.88|4395.38|4397.68|4396.18|4398.18|4396.68|4396.68|4395.18|4453
1637056200000|2021-11-16 09:50:00|4397.18|4395.68|4397.68|4396.18|4397.68|4396.18|4397.18|4395.68|2755
1637056500000|2021-11-16 09:55:00|4398.18|4396.68|4398.68|4397.18|4399.18|4397.68|4398.18|4396.68|2588
1637056800000|2021-11-16 10:00:00|4399.18|4397.68|4400.18|4398.68|4400.68|4399.18|4399.18|4397.68|2180
1637057100000|2021-11-16 10:05:00|4399.68|4398.18|4398.68|4397.18|4400.18|4398.68|4398.68|4397.18|4347
1637057400000|2021-11-16 10:10:00|4398.18|4396.68|4396.68|4395.18|4398.68|4397.18|4396.68|4395.18|3022
1637057700000|2021-11-16 10:15:00|4396.18|4394.68|4394.18|4392.68|4396.18|4394.68|4394.18|4392.68|4199
1637058000000|2021-11-16 10:20:00|4394.38|4392.88|4396.68|4395.18|4396.68|4395.18|4393.68|4392.18|2421
1637058300000|2021-11-16 10:25:00|4397.18|4395.68|4397.18|4395.68|4397.68|4396.18|4396.18|4394.68|2712
1637058600000|2021-11-16 10:30:00|4397.68|4396.18|4396.68|4395.18|4398.18|4396.68|4396.68|4395.18|2378
1637058900000|2021-11-16 10:35:00|4397.18|4395.68|4398.18|4396.68|4398.18|4396.68|4397.18|4395.68|1256
1637059200000|2021-11-16 10:40:00|4397.68|4396.18|4397.18|4395.68|4398.68|4397.18|4397.18|4395.68|3569
1637059500000|2021-11-16 10:45:00|4397.68|4396.18|4397.18|4395.68|4398.18|4396.68|4396.68|4395.18|2405
1637059800000|2021-11-16 10:50:00|4397.68|4396.18|4398.18|4396.68|4399.18|4397.68|4397.18|4395.68|2665
1637060100000|2021-11-16 10:55:00|4398.68|4397.18|4398.18|4396.68|4398.68|4397.18|4397.68|4396.18|2412
1637060400000|2021-11-16 11:00:00|4398.68|4397.18|4397.68|4396.18|4399.18|4397.68|4397.68|4396.18|2794
1637060700000|2021-11-16 11:05:00|4397.18|4395.68|4398.18|4396.68|4398.68|4397.18|4396.68|4395.18|2764
1637061000000|2021-11-16 11:10:00|4398.68|4397.18|4399.18|4397.68|4399.18|4397.68|4398.18|4396.68|2482
1637061300000|2021-11-16 11:15:00|4399.68|4398.18|4399.18|4397.68|4400.18|4398.68|4399.18|4397.68|1823
1637061600000|2021-11-16 11:20:00|4399.68|4398.18|4399.68|4398.18|4400.18|4398.68|4399.18|4397.68|3260
1637061900000|2021-11-16 11:25:00|4399.38|4397.88|4400.68|4399.18|4402.18|4400.68|4399.18|4397.68|6086
1637062200000|2021-11-16 11:30:00|4401.18|4399.68|4403.18|4401.68|4403.18|4401.68|4400.68|4399.18|7451
1637062500000|2021-11-16 11:35:00|4403.68|4402.18|4403.18|4401.68|4404.68|4403.18|4402.68|4401.18|5414
1637062800000|2021-11-16 11:40:00|4403.68|4402.18|4404.18|4402.68|4404.18|4402.68|4403.68|4402.18|5228
1637063100000|2021-11-16 11:45:00|4404.68|4403.18|4404.18|4402.68|4406.18|4404.68|4404.18|4402.68|5110
1637063400000|2021-11-16 11:50:00|4403.68|4402.18|4403.68|4402.18|4403.68|4402.18|4402.18|4400.68|1991
1637063700000|2021-11-16 11:55:00|4404.18|4402.68|4404.68|4403.18|4406.18|4404.68|4404.18|4402.68|3322
1637064000000|2021-11-16 12:00:00|4404.18|4402.68|4404.68|4403.18|4404.68|4403.18|4402.68|4401.18|2488
1637064300000|2021-11-16 12:05:00|4403.68|4402.18|4403.68|4402.18|4403.88|4402.38|4402.68|4401.18|6776
1637064600000|2021-11-16 12:10:00|4403.18|4401.68|4403.18|4401.68|4403.18|4401.68|4402.68|4401.18|1587
1637064900000|2021-11-16 12:15:00|4402.88|4401.38|4403.68|4402.18|4404.88|4403.38|4402.88|4401.38|3620
1637065200000|2021-11-16 12:20:00|4403.18|4401.68|4404.18|4402.68|4404.18|4402.68|4402.68|4401.18|3069
1637065500000|2021-11-16 12:25:00|4403.68|4402.18|4403.18|4401.68|4404.18|4402.68|4403.18|4401.68|1746
1637065800000|2021-11-16 12:30:00|4402.68|4401.18|4403.18|4401.68|4403.18|4401.68|4402.68|4401.18|7508
1637066100000|2021-11-16 12:35:00|4402.68|4401.18|4401.18|4399.68|4402.68|4401.18|4401.18|4399.68|2144
1637066400000|2021-11-16 12:40:00|4400.68|4399.18|4400.68|4399.18|4400.88|4399.38|4400.68|4399.18|1305
1637066700000|2021-11-16 12:45:00|4401.18|4399.68|4400.18|4398.68|4401.68|4400.18|4400.18|4398.68|2298
1637067000000|2021-11-16 12:50:00|4400.68|4399.18|4398.68|4397.18|4400.68|4399.18|4397.68|4396.18|5433
1637067300000|2021-11-16 12:55:00|4399.18|4397.68|4399.18|4397.68|4399.18|4397.68|4398.18|4396.68|3901
1637067600000|2021-11-16 13:00:00|4399.68|4398.18|4401.18|4399.68|4402.18|4400.68|4398.68|4397.18|7441
1637067900000|2021-11-16 13:05:00|4401.68|4400.18|4399.18|4397.68|4401.68|4400.18|4399.18|4397.68|3506
1637068200000|2021-11-16 13:10:00|4398.68|4397.18|4398.68|4397.18|4399.18|4397.68|4398.18|4396.68|2828
1637068500000|2021-11-16 13:15:00|4398.18|4396.68|4398.68|4397.18|4399.18|4397.68|4397.68|4396.18|1339
1637068800000|2021-11-16 13:20:00|4398.18|4396.68|4398.68|4397.18|4398.68|4397.18|4398.18|4396.68|1363
1637069100000|2021-11-16 13:25:00|4398.88|4397.38|4398.88|4397.38|4399.68|4398.18|4398.68|4397.18|1946
1637069400000|2021-11-16 13:30:00|4398.68|4397.18|4399.18|4397.68|4400.68|4399.18|4398.18|4396.68|2916
1637069700000|2021-11-16 13:35:00|4399.68|4398.18|4400.18|4398.68|4401.18|4399.68|4399.68|4398.18|1763
1637070000000|2021-11-16 13:40:00|4399.68|4398.18|4398.68|4397.18|4400.68|4399.18|4398.68|4397.18|1948
1637070300000|2021-11-16 13:45:00|4398.18|4396.68|4399.18|4397.68|4399.68|4398.18|4397.18|4395.68|2663
1637070600000|2021-11-16 13:50:00|4399.68|4398.18|4399.68|4398.18|4401.18|4399.68|4399.18|4397.68|2225
1637070900000|2021-11-16 13:55:00|4400.18|4398.68|4400.18|4398.68|4400.68|4399.18|4398.68|4397.18|2988
1637071200000|2021-11-16 14:00:00|4399.68|4398.18|4400.18|4398.68|4400.18|4398.68|4398.18|4396.68|2711
1637071500000|2021-11-16 14:05:00|4400.68|4399.18|4402.68|4401.18|4402.68|4401.18|4400.18|4398.68|2398
1637071800000|2021-11-16 14:10:00|4403.18|4401.68|4401.68|4400.18|4403.18|4401.68|4401.68|4400.18|2480
1637072100000|2021-11-16 14:15:00|4401.18|4399.68|4402.18|4400.68|4402.68|4401.18|4401.18|4399.68|2006
1637072400000|2021-11-16 14:20:00|4402.68|4401.18|4401.68|4400.18|4403.18|4401.68|4401.18|4399.68|5120
1637072700000|2021-11-16 14:25:00|4402.18|4400.68|4401.68|4400.18|4403.18|4401.68|4401.68|4400.18|2632
1637073000000|2021-11-16 14:30:00|4402.18|4400.68|4402.68|4401.18|4403.68|4402.18|4400.18|4398.68|5610
1637073300000|2021-11-16 14:35:00|4403.18|4401.68|4403.18|4401.68|4405.68|4404.18|4402.68|4401.18|4084
1637073600000|2021-11-16 14:40:00|4403.68|4402.18|4403.18|4401.68|4405.18|4403.68|4401.68|4400.18|3537
1637073900000|2021-11-16 14:45:00|4403.68|4402.18|4402.68|4401.18|4404.68|4403.18|4402.18|4400.68|4001
1637074200000|2021-11-16 14:50:00|4403.18|4401.68|4404.18|4402.68|4404.18|4402.68|4401.68|4400.18|4223
1637074500000|2021-11-16 14:55:00|4404.68|4403.18|4402.18|4400.68|4404.68|4403.18|4402.18|4400.68|4040
1637074800000|2021-11-16 15:00:00|4402.68|4401.18|4403.68|4402.18|4405.18|4403.68|4402.68|4401.18|3766
1637075100000|2021-11-16 15:05:00|4403.18|4401.68|4401.18|4399.68|4403.18|4401.68|4398.68|4397.18|4752
1637075400000|2021-11-16 15:10:00|4400.86|4399.36|4399.86|4398.36|4402.36|4400.86|4399.36|4397.86|4535
1637075700000|2021-11-16 15:15:00|4400.36|4398.86|4399.36|4397.86|4401.36|4399.86|4399.36|4397.86|5952
1637076000000|2021-11-16 15:20:00|4398.86|4397.36|4397.86|4396.36|4399.86|4398.36|4397.86|4396.36|4878
1637076300000|2021-11-16 15:25:00|4398.36|4396.86|4397.36|4395.86|4399.86|4398.36|4397.36|4395.86|5427
1637076600000|2021-11-16 15:30:00|4397.86|4396.36|4400.36|4398.86|4400.36|4398.86|4397.86|4396.36|1603
1637076900000|2021-11-16 15:35:00|4400.86|4399.36|4400.86|4399.36|4401.86|4400.36|4399.56|4398.06|3630
1637077200000|2021-11-16 15:40:00|4401.36|4399.86|4398.86|4397.36|4401.86|4400.36|4398.36|4396.86|6015
1637077500000|2021-11-16 15:45:00|4398.36|4396.86|4399.36|4397.86|4399.36|4397.86|4397.86|4396.36|2604
1637077800000|2021-11-16 15:50:00|4398.86|4397.36|4398.36|4396.86|4399.36|4397.86|4398.36|4396.86|7635
1637078100000|2021-11-16 15:55:00|4397.86|4396.36|4396.36|4394.86|4397.86|4396.36|4395.86|4394.36|4400
1637078400000|2021-11-16 16:00:00|4396.86|4395.36|4399.86|4398.36|4399.86|4398.36|4396.86|4395.36|4515
1637078700000|2021-11-16 16:05:00|4400.36|4398.86|4402.36|4400.86|4402.36|4400.86|4400.36|4398.86|3948
1637079000000|2021-11-16 16:10:00|4402.86|4401.36|4405.36|4403.86|4405.36|4403.86|4401.86|4400.36|4594
1637079300000|2021-11-16 16:15:00|4404.86|4403.36|4405.36|4403.86|4406.36|4404.86|4404.36|4402.86|5428
1637079600000|2021-11-16 16:20:00|4405.86|4404.36|4403.86|4402.36|4407.36|4405.86|4403.86|4402.36|10084
1637079900000|2021-11-16 16:25:00|4403.36|4401.86|4403.36|4401.86|4403.86|4402.36|4401.36|4399.86|15171
1637080200000|2021-11-16 16:30:00|4403.86|4402.36|4401.86|4400.36|4405.36|4403.86|4401.86|4400.36|24597
1637080500000|2021-11-16 16:35:00|4402.36|4400.86|4403.36|4401.86|4403.86|4402.36|4401.86|4400.36|12497
1637080800000|2021-11-16 16:40:00|4402.86|4401.36|4402.86|4401.36|4403.86|4402.36|4402.36|4400.86|6405
1637081100000|2021-11-16 16:45:00|4403.36|4401.86|4403.36|4401.86|4404.06|4402.56|4402.86|4401.36|3023
1637081400000|2021-11-16 16:50:00|4402.86|4401.36|4404.36|4402.86|4404.36|4402.86|4402.86|4401.36|3607
1637081700000|2021-11-16 16:55:00|4403.86|4402.36|4404.36|4402.86|4404.36|4402.86|4403.36|4401.86|1318
1637082000000|2021-11-16 17:00:00|4404.86|4403.36|4405.36|4403.86|4405.36|4403.86|4404.86|4403.36|1158
1637082300000|2021-11-16 17:05:00|4404.86|4403.36|4403.86|4402.36|4405.36|4403.86|4403.86|4402.36|699
1637082600000|2021-11-16 17:10:00|4404.36|4402.86|4404.36|4402.86|4404.36|4402.86|4403.86|4402.36|791
1637082900000|2021-11-16 17:15:00|4404.86|4403.36|4404.86|4403.36|4405.36|4403.86|4403.86|4402.36|825
1637083200000|2021-11-16 17:20:00|4404.36|4402.86|4404.86|4403.36|4404.86|4403.36|4403.86|4402.36|2340
1637083500000|2021-11-16 17:25:00|4405.36|4403.86|4404.86|4403.36|4405.36|4403.86|4404.36|4402.86|858
1637083800000|2021-11-16 17:30:00|4404.36|4402.86|4405.36|4403.86|4405.36|4403.86|4404.36|4402.86|1085
1637084100000|2021-11-16 17:35:00|4405.06|4403.56|4405.36|4403.86|4405.86|4404.36|4404.86|4403.36|727
1637084400000|2021-11-16 17:40:00|4405.86|4404.36|4407.36|4405.86|4407.36|4405.86|4405.86|4404.36|1051
1637084700000|2021-11-16 17:45:00|4406.86|4405.36|4406.36|4404.86|4407.36|4405.86|4406.36|4404.86|1191
1637085000000|2021-11-16 17:50:00|4406.86|4405.36|4406.36|4404.86|4407.36|4405.86|4406.36|4404.86|451
1637085300000|2021-11-16 17:55:00|4406.56|4405.06|4406.36|4404.86|4406.86|4405.36|4405.86|4404.36|918
1637085600000|2021-11-16 18:00:00|4405.86|4404.36|4407.86|4406.36|4407.86|4406.36|4405.86|4404.36|1572
1637085900000|2021-11-16 18:05:00|4408.06|4406.56|4407.36|4405.86|4408.36|4406.86|4407.36|4405.86|928
1637086200000|2021-11-16 18:10:00|4407.06|4405.56|4406.86|4405.36|4407.36|4405.86|4406.36|4404.86|384
1637086500000|2021-11-16 18:15:00|4406.56|4405.06|4405.36|4403.86|4407.36|4405.86|4405.36|4403.86|282
1637086800000|2021-11-16 18:20:00|4405.86|4404.36|4406.36|4404.86|4406.86|4405.36|4405.36|4403.86|445
1637087100000|2021-11-16 18:25:00|4405.86|4404.36|4406.36|4404.86|4406.36|4404.86|4405.86|4404.36|313
1637087400000|2021-11-16 18:30:00|4406.86|4405.36|4407.86|4406.36|4407.86|4406.36|4406.36|4404.86|850
1637087700000|2021-11-16 18:35:00|4407.36|4405.86|4407.86|4406.36|4408.36|4406.86|4407.36|4405.86|464
1637088000000|2021-11-16 18:40:00|4408.36|4406.86|4408.36|4406.86|4408.36|4406.86|4407.56|4406.06|164
1637088300000|2021-11-16 18:45:00|4408.06|4406.56|4408.36|4406.86|4408.86|4407.36|4407.86|4406.36|641
1637088600000|2021-11-16 18:50:00|4407.86|4406.36|4408.86|4407.36|4409.36|4407.86|4407.86|4406.36|780
1637088900000|2021-11-16 18:55:00|4409.36|4407.86|4408.36|4406.86|4409.36|4407.86|4408.36|4406.86|171
1637089200000|2021-11-16 19:00:00|4407.86|4406.36|4408.36|4406.86|4408.86|4407.36|4407.86|4406.36|167
1637089500000|2021-11-16 19:05:00|4407.86|4406.36|4408.36|4406.86|4408.36|4406.86|4407.86|4406.36|202
1637089800000|2021-11-16 19:10:00|4408.06|4406.56|4407.86|4406.36|4408.36|4406.86|4407.86|4406.36|620
1637090100000|2021-11-16 19:15:00|4407.56|4406.06|4406.86|4405.36|4407.86|4406.36|4406.36|4404.86|226
1637090400000|2021-11-16 19:20:00|4406.36|4404.86|4406.36|4404.86|4406.86|4405.36|4405.86|4404.36|196
1637090700000|2021-11-16 19:25:00|4406.86|4405.36|4408.36|4406.86|4408.36|4406.86|4406.86|4405.36|432
1637091000000|2021-11-16 19:30:00|4408.86|4407.36|4408.86|4407.36|4408.86|4407.36|4408.36|4406.86|227
1637091300000|2021-11-16 19:35:00|4408.36|4406.86|4407.36|4405.86|4408.36|4406.86|4407.36|4405.86|314
1637091600000|2021-11-16 19:40:00|4406.86|4405.36|4407.06|4405.56|4407.36|4405.86|4406.86|4405.36|215
1637091900000|2021-11-16 19:45:00|4407.36|4405.86|4406.36|4404.86|4407.36|4405.86|4406.36|4404.86|357
1637092200000|2021-11-16 19:50:00|4406.86|4405.36|4407.36|4405.86|4407.36|4405.86|4406.86|4405.36|190
1637092500000|2021-11-16 19:55:00|4406.86|4405.36|4406.86|4405.36|4407.36|4405.86|4406.86|4405.36|185
1637092800000|2021-11-16 20:00:00|4407.36|4405.86|4405.86|4404.36|4407.36|4405.86|4405.86|4404.36|1098
1637093100000|2021-11-16 20:05:00|4406.36|4404.86|4405.86|4404.36|4406.36|4404.86|4405.36|4403.86|288
1637093400000|2021-11-16 20:10:00|4405.36|4403.86|4405.86|4404.36|4405.86|4404.36|4404.86|4403.36|321
1637093700000|2021-11-16 20:15:00|4405.36|4403.86|4405.86|4404.36|4405.86|4404.36|4404.86|4403.36|280
1637094000000|2021-11-16 20:20:00|4405.36|4403.86|4405.36|4403.86|4406.36|4404.86|4405.36|4403.86|433
1637094300000|2021-11-16 20:25:00|4405.86|4404.36|4404.86|4403.36|4405.86|4404.36|4404.86|4403.36|806
1637094600000|2021-11-16 20:30:00|4404.36|4402.86|4405.86|4404.36|4406.36|4404.86|4404.36|4402.86|635
1637094900000|2021-11-16 20:35:00|4406.36|4404.86|4404.86|4403.36|4406.36|4404.86|4404.86|4403.36|332
1637095200000|2021-11-16 20:40:00|4405.36|4403.86|4404.86|4403.36|4405.86|4404.36|4404.86|4403.36|377
1637095500000|2021-11-16 20:45:00|4404.36|4402.86|4403.36|4401.86|4404.86|4403.36|4402.86|4401.36|1319
1637095800000|2021-11-16 20:50:00|4402.86|4401.36|4403.36|4401.86|4404.36|4402.86|4402.86|4401.36|1565
1637096100000|2021-11-16 20:55:00|4403.86|4402.36|4402.36|4400.86|4403.86|4402.36|4401.86|4400.36|2678
1637096400000|2021-11-16 21:00:00|4404.51|4401.51|4404.71|4401.71|4405.21|4402.21|4402.31|4399.31|37
1637096700000|2021-11-16 21:05:00|4404.91|4401.91|4404.71|4401.71|4406.11|4403.11|4404.51|4401.51|0
1637097000000|2021-11-16 21:10:00|4404.51|4401.51|4404.51|4401.51|4404.71|4401.71|4404.21|4401.21|0
1637097300000|2021-11-16 21:15:00|4404.71|4401.71|4406.11|4403.11|4406.11|4403.11|4404.21|4401.21|0
1637097600000|2021-11-16 21:20:00|4406.21|4403.21|4405.91|4402.91|4406.31|4403.31|4405.41|4402.41|0
1637097900000|2021-11-16 21:25:00|4405.71|4402.71|4405.91|4402.91|4405.91|4402.91|4405.61|4402.61|0
1637098200000|2021-11-16 21:30:00|4405.71|4402.71|4404.51|4401.51|4405.71|4402.71|4404.51|4401.51|0
1637098500000|2021-11-16 21:35:00|4404.71|4401.71|4404.71|4401.71|4404.91|4401.91|4404.61|4401.61|0
1637098800000|2021-11-16 21:40:00|4404.91|4401.91|4404.01|4401.01|4404.91|4401.91|4404.01|4401.01|0
1637099100000|2021-11-16 21:45:00|4403.81|4400.81|4402.81|4399.81|4403.81|4400.81|4402.71|4399.71|0
1637099400000|2021-11-16 21:50:00|4402.71|4399.71|4403.11|4400.11|4403.31|4400.31|4402.71|4399.71|0
1637099700000|2021-11-16 21:55:00|4403.31|4400.31|4403.31|4400.31|4403.51|4400.51|4403.11|4400.11|0
1637100000000|2021-11-16 22:00:00|4403.41|4400.41|4403.51|4400.51|4403.61|4400.61|4403.31|4400.31|0
1637100300000|2021-11-16 22:05:00|4403.41|4400.41|4403.51|4400.51|4403.51|4400.51|4403.41|4400.41|0
1637100600000|2021-11-16 22:10:00|4403.41|4400.41|4403.51|4400.51|4403.61|4400.61|4403.41|4400.41|0
1637100900000|2021-11-16 22:15:00|4403.61|4400.61|4403.61|4400.61|4403.61|4400.61|4403.21|4400.21|0
1637101200000|2021-11-16 22:20:00|4403.41|4400.41|4403.51|4400.51|4403.61|4400.61|4403.41|4400.41|0
1637101500000|2021-11-16 22:25:00|4403.61|4400.61|4403.61|4400.61|4403.61|4400.61|4403.51|4400.51|0
1637101800000|2021-11-16 22:30:00|4403.71|4400.71|4403.61|4400.61|4403.81|4400.81|4403.61|4400.61|0
1637102100000|2021-11-16 22:35:00|4403.41|4400.41|4403.41|4400.41|4403.51|4400.51|4403.41|4400.41|0
1637102400000|2021-11-16 22:40:00|4403.51|4400.51|4403.61|4400.61|4403.71|4400.71|4403.51|4400.51|0
1637102700000|2021-11-16 22:45:00|4403.81|4400.81|4403.71|4400.71|4403.81|4400.81|4403.61|4400.61|0
1637103000000|2021-11-16 22:50:00|4403.61|4400.61|4403.71|4400.71|4403.91|4400.91|4403.51|4400.51|0
1637103300000|2021-11-16 22:55:00|4403.61|4400.61|4403.61|4400.61|4403.71|4400.71|4403.61|4400.61|0
1637103600000|2021-11-16 23:00:00|4403.91|4400.91|4404.01|4401.01|4404.51|4401.51|4403.41|4400.41|0
1637103900000|2021-11-16 23:05:00|4403.91|4400.91|4403.81|4400.81|4404.01|4401.01|4403.31|4400.31|0
1637104200000|2021-11-16 23:10:00|4403.91|4400.91|4404.71|4401.71|4404.71|4401.71|4403.81|4400.81|0
1637104500000|2021-11-16 23:15:00|4404.61|4401.61|4401.91|4398.91|4404.61|4401.61|4401.91|4398.91|0
1637104800000|2021-11-16 23:20:00|4402.01|4399.01|4402.31|4399.31|4402.61|4399.61|4402.01|4399.01|0
1637105100000|2021-11-16 23:25:00|4402.21|4399.21|4403.31|4400.31|4403.51|4400.51|4402.11|4399.11|0
1637105400000|2021-11-16 23:30:00|4403.21|4400.21|4404.01|4401.01|4404.01|4401.01|4402.91|4399.91|0
1637105700000|2021-11-16 23:35:00|4403.81|4400.81|4404.91|4401.91|4404.91|4401.91|4403.81|4400.81|0
1637106000000|2021-11-16 23:40:00|4405.01|4402.01|4405.41|4402.41|4405.61|4402.61|4404.71|4401.71|0
1637106300000|2021-11-16 23:45:00|4405.51|4402.51|4406.31|4403.31|4406.31|4403.31|4405.41|4402.41|0
1637106600000|2021-11-16 23:50:00|4406.41|4403.41|4405.61|4402.61|4406.81|4403.81|4405.61|4402.61|0
1637106900000|2021-11-16 23:55:00|4405.91|4402.91|4405.91|4402.91|4406.01|4403.01|4405.61|4402.61|0
1637107200000|2021-11-17 00:00:00|4406.01|4403.01|4405.41|4402.41|4406.01|4403.01|4404.91|4401.91|0
1637107500000|2021-11-17 00:05:00|4405.51|4402.51|4406.11|4403.11|4406.61|4403.61|4405.51|4402.51|0
1637107800000|2021-11-17 00:10:00|4405.91|4402.91|4406.11|4403.11|4406.61|4403.61|4405.91|4402.91|0
1637108100000|2021-11-17 00:15:00|4406.01|4403.01|4402.11|4400.11|4406.01|4403.01|4401.61|4399.61|328
1637108400000|2021-11-17 00:20:00|4401.81|4399.81|4401.11|4399.11|4402.61|4400.61|4401.11|4399.11|89
1637108700000|2021-11-17 00:25:00|4400.61|4398.61|4399.61|4397.61|4400.61|4398.61|4399.11|4397.11|102
1637109000000|2021-11-17 00:30:00|4399.81|4397.81|4400.61|4398.61|4401.11|4399.11|4399.61|4397.61|171
1637109300000|2021-11-17 00:35:00|4400.11|4398.11|4400.11|4398.11|4400.61|4398.61|4399.61|4397.61|61
1637109600000|2021-11-17 00:40:00|4399.61|4397.61|4399.61|4397.61|4399.61|4397.61|4399.61|4397.61|63
1637109900000|2021-11-17 00:45:00|4399.31|4397.31|4399.61|4397.61|4400.11|4398.11|4399.11|4397.11|182
1637110200000|2021-11-17 00:50:00|4400.11|4398.11|4400.11|4398.11|4400.11|4398.11|4399.61|4397.61|38
1637110500000|2021-11-17 00:55:00|4399.81|4397.81|4399.61|4397.61|4400.61|4398.61|4399.11|4397.11|83
1637110800000|2021-11-17 01:00:00|4399.11|4397.11|4399.11|4397.11|4400.11|4398.11|4398.61|4396.61|218
1637111100000|2021-11-17 01:05:00|4398.61|4396.61|4398.11|4396.11|4398.61|4396.61|4398.11|4396.11|63
1637111400000|2021-11-17 01:10:00|4398.61|4396.61|4398.61|4396.61|4398.61|4396.61|4398.11|4396.11|64
1637111700000|2021-11-17 01:15:00|4398.11|4396.11|4399.11|4397.11|4399.61|4397.61|4398.11|4396.11|80
1637112000000|2021-11-17 01:20:00|4399.31|4397.31|4398.11|4396.11|4399.61|4397.61|4398.11|4396.11|93
1637112300000|2021-11-17 01:25:00|4398.61|4396.61|4399.11|4397.11|4399.11|4397.11|4398.11|4396.11|70
1637112600000|2021-11-17 01:30:00|4399.61|4397.61|4398.81|4396.81|4399.61|4397.61|4398.61|4396.61|170
1637112900000|2021-11-17 01:35:00|4399.11|4397.11|4398.11|4396.11|4399.11|4397.11|4398.11|4396.11|230
1637113200000|2021-11-17 01:40:00|4397.81|4395.81|4397.11|4395.11|4398.11|4396.11|4397.11|4395.11|313
1637113500000|2021-11-17 01:45:00|4397.61|4395.61|4398.11|4396.11|4398.61|4396.61|4397.11|4395.11|191
1637113800000|2021-11-17 01:50:00|4398.61|4396.61|4399.11|4397.11|4399.11|4397.11|4398.11|4396.11|98
1637114100000|2021-11-17 01:55:00|4398.61|4396.61|4398.11|4396.11|4398.61|4396.61|4398.11|4396.11|40
1637114400000|2021-11-17 02:00:00|4398.31|4396.31|4397.11|4395.11|4398.31|4396.31|4397.11|4395.11|96
1637114700000|2021-11-17 02:05:00|4397.61|4395.61|4397.61|4395.61|4397.61|4395.61|4397.11|4395.11|86
1637115000000|2021-11-17 02:10:00|4397.11|4395.11|4398.11|4396.11|4398.11|4396.11|4397.11|4395.11|46
1637115300000|2021-11-17 02:15:00|4398.61|4396.61|4398.61|4396.61|4398.61|4396.61|4398.11|4396.11|119
1637115600000|2021-11-17 02:20:00|4399.11|4397.11|4398.61|4396.61|4399.11|4397.11|4398.11|4396.11|107
1637115900000|2021-11-17 02:25:00|4398.11|4396.11|4397.11|4395.11|4398.11|4396.11|4397.11|4395.11|514
1637116200000|2021-11-17 02:30:00|4396.61|4394.61|4397.11|4395.11|4397.11|4395.11|4396.61|4394.61|145
1637116500000|2021-11-17 02:35:00|4396.61|4394.61|4396.61|4394.61|4396.61|4394.61|4396.61|4394.61|51
1637116800000|2021-11-17 02:40:00|||||||||10
1637117100000|2021-11-17 02:45:00|||||||||19
1637117400000|2021-11-17 02:50:00|4396.11|4394.11|4396.61|4394.61|4396.61|4394.61|4396.11|4394.11|125
1637117700000|2021-11-17 02:55:00|||||||||55
1637118000000|2021-11-17 03:00:00|4397.11|4395.11|4398.11|4396.11|4398.61|4396.61|4396.81|4394.81|55
1637118300000|2021-11-17 03:05:00|4398.61|4396.61|4398.11|4396.11|4398.61|4396.61|4398.11|4396.11|18
1637118600000|2021-11-17 03:10:00|4397.81|4395.81|4397.61|4395.61|4398.11|4396.11|4397.11|4395.11|76
1637118900000|2021-11-17 03:15:00|4397.31|4395.31|4396.61|4394.61|4397.61|4395.61|4396.61|4394.61|13
1637119200000|2021-11-17 03:20:00|4396.11|4394.11|4395.11|4393.11|4396.31|4394.31|4395.11|4393.11|111
1637119500000|2021-11-17 03:25:00|4394.61|4392.61|4395.31|4393.31|4395.61|4393.61|4394.61|4392.61|54
1637119800000|2021-11-17 03:30:00|4395.61|4393.61|4396.11|4394.11|4396.11|4394.11|4395.31|4393.31|31
1637120100000|2021-11-17 03:35:00|4395.81|4393.81|4395.11|4393.11|4395.81|4393.81|4395.11|4393.11|45
1637120400000|2021-11-17 03:40:00|4395.61|4393.61|4396.61|4394.61|4396.61|4394.61|4395.61|4393.61|436
1637120700000|2021-11-17 03:45:00|4396.11|4394.11|4396.61|4394.61|4396.61|4394.61|4396.11|4394.11|245
1637121000000|2021-11-17 03:50:00|4397.11|4395.11|4397.11|4395.11|4397.11|4395.11|4396.61|4394.61|87
1637121300000|2021-11-17 03:55:00|4396.81|4394.81|4396.61|4394.61|4397.11|4395.11|4396.31|4394.31|58
1637121600000|2021-11-17 04:00:00|4397.11|4395.11|4397.11|4395.11|4397.11|4395.11|4396.61|4394.61|70
1637121900000|2021-11-17 04:05:00|4396.61|4394.61|4396.11|4394.11|4396.61|4394.61|4395.61|4393.61|58
1637122200000|2021-11-17 04:10:00|4395.81|4393.81|4397.61|4395.61|4397.81|4395.81|4395.81|4393.81|163
1637122500000|2021-11-17 04:15:00|4398.11|4396.11|4398.11|4396.11|4398.11|4396.11|4398.11|4396.11|88
1637122800000|2021-11-17 04:20:00|4397.61|4395.61|4397.61|4395.61|4398.11|4396.11|4397.61|4395.61|117
1637123100000|2021-11-17 04:25:00|4398.11|4396.11|4398.11|4396.11|4398.11|4396.11|4397.61|4395.61|44
1637123400000|2021-11-17 04:30:00|||||||||43
1637123700000|2021-11-17 04:35:00|4397.61|4395.61|4398.11|4396.11|4398.11|4396.11|4397.61|4395.61|62
1637124000000|2021-11-17 04:40:00|4398.61|4396.61|4399.11|4397.11|4399.11|4397.11|4398.61|4396.61|119
1637124300000|2021-11-17 04:45:00|4398.61|4396.61|4399.11|4397.11|4399.11|4397.11|4398.61|4396.61|10
1637124600000|2021-11-17 04:50:00|4399.61|4397.61|4399.61|4397.61|4399.61|4397.61|4399.61|4397.61|29
1637124900000|2021-11-17 04:55:00|||||||||56
1637125200000|2021-11-17 05:00:00|4400.11|4398.11|4399.61|4397.61|4400.61|4398.61|4399.61|4397.61|86
1637125500000|2021-11-17 05:05:00|4400.11|4398.11|4400.11|4398.11|4400.11|4398.11|4399.61|4397.61|65
1637125800000|2021-11-17 05:10:00|4400.61|4398.61|4399.61|4397.61|4400.61|4398.61|4399.61|4397.61|87
1637126100000|2021-11-17 05:15:00|4399.11|4397.11|4399.11|4397.11|4399.11|4397.11|4399.11|4397.11|33
1637126400000|2021-11-17 05:20:00|4399.61|4397.61|4399.61|4397.61|4400.11|4398.11|4399.11|4397.11|108
1637126700000|2021-11-17 05:25:00|4399.11|4397.11|4399.61|4397.61|4399.61|4397.61|4399.11|4397.11|59
1637127000000|2021-11-17 05:30:00|4400.11|4398.11|4400.61|4398.61|4400.61|4398.61|4399.61|4397.61|81
1637127300000|2021-11-17 05:35:00|4400.11|4398.11|4401.11|4399.11|4401.61|4399.61|4400.11|4398.11|137
1637127600000|2021-11-17 05:40:00|4400.61|4398.61|4400.61|4398.61|4401.11|4399.11|4400.61|4398.61|159
1637127900000|2021-11-17 05:45:00|4400.31|4398.31|4399.61|4397.61|4400.61|4398.61|4399.11|4397.11|84
1637128200000|2021-11-17 05:50:00|4399.31|4397.31|4399.61|4397.61|4399.61|4397.61|4399.11|4397.11|14
1637128500000|2021-11-17 05:55:00|4399.31|4397.31|4399.11|4397.11|4400.11|4398.11|4399.11|4397.11|194
1637128800000|2021-11-17 06:00:00|4399.31|4397.31|4399.61|4397.61|4400.11|4398.11|4399.11|4397.11|38
1637129100000|2021-11-17 06:05:00|4399.11|4397.11|4398.61|4396.61|4399.11|4397.11|4398.61|4396.61|89
1637129400000|2021-11-17 06:10:00|4398.31|4396.31|4398.11|4396.11|4398.31|4396.31|4397.61|4395.61|92
1637129700000|2021-11-17 06:15:00|4398.61|4396.61|4399.11|4397.11|4399.11|4397.11|4398.11|4396.11|34
1637130000000|2021-11-17 06:20:00|4399.61|4397.61|4400.11|4398.11|4400.11|4398.11|4399.61|4397.61|53
1637130300000|2021-11-17 06:25:00|4400.61|4398.61|4400.61|4398.61|4400.61|4398.61|4400.11|4398.11|32
1637130600000|2021-11-17 06:30:00|4400.31|4398.31|4400.61|4398.61|4401.11|4399.11|4400.11|4398.11|54
1637130900000|2021-11-17 06:35:00|4400.31|4398.31|4400.61|4398.61|4400.61|4398.61|4399.61|4397.61|138
1637131200000|2021-11-17 06:40:00|4401.11|4399.11|4400.61|4398.61|4401.11|4399.11|4400.11|4398.11|114
1637131500000|2021-11-17 06:45:00|4400.81|4398.81|4399.11|4397.11|4401.11|4399.11|4399.11|4397.11|525
1637131800000|2021-11-17 06:50:00|4399.31|4397.31|4399.61|4397.61|4400.11|4398.11|4399.31|4397.31|315
1637132100000|2021-11-17 06:55:00|4400.11|4398.11|4399.61|4397.61|4400.11|4398.11|4399.11|4397.11|274
1637132400000|2021-11-17 07:00:00|4399.36|4397.86|4400.36|4398.86|4400.86|4399.36|4399.36|4397.86|1180
1637132700000|2021-11-17 07:05:00|4399.86|4398.36|4398.86|4397.36|4399.86|4398.36|4398.86|4397.36|366
1637133000000|2021-11-17 07:10:00|4399.36|4397.86|4397.86|4396.36|4399.36|4397.86|4397.36|4395.86|841
1637133300000|2021-11-17 07:15:00|4398.06|4396.56|4396.86|4395.36|4398.36|4396.86|4396.36|4394.86|931
1637133600000|2021-11-17 07:20:00|4397.36|4395.86|4399.36|4397.86|4399.36|4397.86|4396.86|4395.36|581
1637133900000|2021-11-17 07:25:00|4398.86|4397.36|4400.36|4398.86|4400.36|4398.86|4398.36|4396.86|669
1637134200000|2021-11-17 07:30:00|4399.86|4398.36|4401.86|4400.36|4401.86|4400.36|4399.36|4397.86|811
1637134500000|2021-11-17 07:35:00|4402.36|4400.86|4401.36|4399.86|4402.36|4400.86|4400.86|4399.36|664
1637134800000|2021-11-17 07:40:00|4401.06|4399.56|4401.36|4399.86|4401.36|4399.86|4400.36|4398.86|256
1637135100000|2021-11-17 07:45:00|4400.86|4399.36|4402.86|4401.36|4402.86|4401.36|4400.86|4399.36|1681
1637135400000|2021-11-17 07:50:00|4403.36|4401.86|4404.86|4403.36|4404.86|4403.36|4402.86|4401.36|2770
1637135700000|2021-11-17 07:55:00|4404.36|4402.86|4401.86|4400.36|4404.86|4403.36|4401.86|4400.36|1544
1637136000000|2021-11-17 08:00:00|4402.56|4401.06|4403.86|4402.36|4405.06|4403.56|4402.36|4400.86|6290
1637136300000|2021-11-17 08:05:00|4403.36|4401.86|4403.36|4401.86|4404.36|4402.86|4401.36|4399.86|3784
1637136600000|2021-11-17 08:10:00|4403.86|4402.36|4405.86|4404.36|4407.36|4405.86|4403.36|4401.86|4410
1637136900000|2021-11-17 08:15:00|4406.06|4404.56|4403.86|4402.36|4407.36|4405.86|4403.86|4402.36|3940
1637137200000|2021-11-17 08:20:00|4403.36|4401.86|4405.06|4403.56|4405.36|4403.86|4403.36|4401.86|3062
1637137500000|2021-11-17 08:25:00|4404.86|4403.36|4405.36|4403.86|4406.36|4404.86|4404.36|4402.86|1198
1637137800000|2021-11-17 08:30:00|4405.86|4404.36|4406.36|4404.86|4407.86|4406.36|4405.36|4403.86|2262
1637138100000|2021-11-17 08:35:00|4406.86|4405.36|4407.86|4406.36|4408.86|4407.36|4406.86|4405.36|2899
1637138400000|2021-11-17 08:40:00|4407.87|4406.37|4408.87|4407.37|4408.87|4407.37|4407.37|4405.87|1749
1637138700000|2021-11-17 08:45:00|4409.07|4407.57|4407.37|4405.87|4409.87|4408.37|4406.87|4405.37|3403
1637139000000|2021-11-17 08:50:00|4406.87|4405.37|4407.37|4405.87|4407.87|4406.37|4406.37|4404.87|1156
1637139300000|2021-11-17 08:55:00|4406.87|4405.37|4407.37|4405.87|4407.87|4406.37|4406.87|4405.37|1584
1637139600000|2021-11-17 09:00:00|4406.87|4405.37|4406.87|4405.37|4407.87|4406.37|4405.37|4403.87|3041
1637139900000|2021-11-17 09:05:00|4407.07|4405.57|4404.37|4402.87|4407.37|4405.87|4404.37|4402.87|1542
1637140200000|2021-11-17 09:10:00|4404.87|4403.37|4404.87|4403.37|4405.37|4403.87|4403.87|4402.37|5292
1637140500000|2021-11-17 09:15:00|4404.37|4402.87|4404.87|4403.37|4404.87|4403.37|4404.37|4402.87|1298
1637140800000|2021-11-17 09:20:00|4404.37|4402.87|4405.37|4403.87|4405.37|4403.87|4404.37|4402.87|889
1637141100000|2021-11-17 09:25:00|4404.87|4403.37|4404.37|4402.87|4405.37|4403.87|4404.37|4402.87|1754
1637141400000|2021-11-17 09:30:00|4403.87|4402.37|4403.37|4401.87|4404.37|4402.87|4403.37|4401.87|1946
1637141700000|2021-11-17 09:35:00|4403.87|4402.37|4402.87|4401.37|4403.87|4402.37|4402.37|4400.87|2617
1637142000000|2021-11-17 09:40:00|4402.37|4400.87|4401.37|4399.87|4403.37|4401.87|4401.37|4399.87|6650
1637142300000|2021-11-17 09:45:00|4401.87|4400.37|4402.87|4401.37|4402.87|4401.37|4401.37|4399.87|2025
1637142600000|2021-11-17 09:50:00|4402.37|4400.87|4400.87|4399.37|4402.37|4400.87|4400.87|4399.37|859
1637142900000|2021-11-17 09:55:00|4401.07|4399.57|4401.87|4400.37|4401.87|4400.37|4400.37|4398.87|6484
1637143200000|2021-11-17 10:00:00|4402.37|4400.87|4402.87|4401.37|4403.87|4402.37|4402.37|4400.87|28512
1637143500000|2021-11-17 10:05:00|4402.37|4400.87|4401.37|4399.87|4402.37|4400.87|4401.37|4399.87|3586
1637143800000|2021-11-17 10:10:00|4401.87|4400.37|4402.87|4401.37|4402.87|4401.37|4401.37|4399.87|3963
1637144100000|2021-11-17 10:15:00|4402.37|4400.87|4402.87|4401.37|4402.87|4401.37|4401.57|4400.07|2684
1637144400000|2021-11-17 10:20:00|4402.37|4400.87|4401.37|4399.87|4403.37|4401.87|4401.37|4399.87|4231
1637144700000|2021-11-17 10:25:00|4401.87|4400.37|4402.87|4401.37|4403.37|4401.87|4401.37|4399.87|1926
1637145000000|2021-11-17 10:30:00|4403.37|4401.87|4402.37|4400.87|4403.37|4401.87|4401.37|4399.87|9266
1637145300000|2021-11-17 10:35:00|4402.87|4401.37|4403.37|4401.87|4403.37|4401.87|4402.37|4400.87|1910
1637145600000|2021-11-17 10:40:00|4402.87|4401.37|4403.87|4402.37|4403.87|4402.37|4402.87|4401.37|1732
1637145900000|2021-11-17 10:45:00|4404.37|4402.87|4403.87|4402.37|4404.37|4402.87|4403.87|4402.37|1632
1637146200000|2021-11-17 10:50:00|4404.37|4402.87|4403.87|4402.37|4404.57|4403.07|4403.37|4401.87|2795
1637146500000|2021-11-17 10:55:00|4402.87|4401.37|4403.87|4402.37|4404.37|4402.87|4402.87|4401.37|2337
1637146800000|2021-11-17 11:00:00|4403.37|4401.87|4402.37|4400.87|4403.87|4402.37|4401.87|4400.37|2356
1637147100000|2021-11-17 11:05:00|4402.57|4401.07|4404.07|4402.57|4404.07|4402.57|4402.37|4400.87|833
1637147400000|2021-11-17 11:10:00|4403.87|4402.37|4404.37|4402.87|4404.37|4402.87|4403.87|4402.37|1733
1637147700000|2021-11-17 11:15:00|4403.87|4402.37|4404.37|4402.87|4404.37|4402.87|4403.87|4402.37|1741
1637148000000|2021-11-17 11:20:00|4404.87|4403.37|4404.37|4402.87|4405.37|4403.87|4404.37|4402.87|3308
1637148300000|2021-11-17 11:25:00|4404.57|4403.07|4404.87|4403.37|4405.37|4403.87|4404.37|4402.87|1815
1637148600000|2021-11-17 11:30:00|4405.37|4403.87|4403.87|4402.37|4405.37|4403.87|4403.87|4402.37|1161
1637148900000|2021-11-17 11:35:00|4404.07|4402.57|4404.37|4402.87|4404.57|4403.07|4403.87|4402.37|1614
1637149200000|2021-11-17 11:40:00|4403.87|4402.37|4403.87|4402.37|4403.87|4402.37|4403.37|4401.87|1221
1637149500000|2021-11-17 11:45:00|4404.37|4402.87|4402.87|4401.37|4404.37|4402.87|4402.87|4401.37|1676
1637149800000|2021-11-17 11:50:00|4403.37|4401.87|4401.37|4399.87|4403.37|4401.87|4400.87|4399.37|3337
1637150100000|2021-11-17 11:55:00|4401.07|4399.57|4402.37|4400.87|4402.37|4400.87|4400.87|4399.37|2419
1637150400000|2021-11-17 12:00:00|4402.87|4401.37|4403.87|4402.37|4403.87|4402.37|4401.87|4400.37|1267
1637150700000|2021-11-17 12:05:00|4403.37|4401.87|4404.37|4402.87|4404.37|4402.87|4403.37|4401.87|596
1637151000000|2021-11-17 12:10:00|4403.87|4402.37|4403.87|4402.37|4404.37|4402.87|4402.87|4401.37|3574
1637151300000|2021-11-17 12:15:00|4403.37|4401.87|4403.87|4402.37|4404.37|4402.87|4402.87|4401.37|1688
1637151600000|2021-11-17 12:20:00|4404.37|4402.87|4404.87|4403.37|4404.87|4403.37|4403.87|4402.37|2899
1637151900000|2021-11-17 12:25:00|4404.37|4402.87|4404.87|4403.37|4404.87|4403.37|4404.37|4402.87|990
1637152200000|2021-11-17 12:30:00|4405.37|4403.87|4404.87|4403.37|4405.37|4403.87|4404.37|4402.87|1130
1637152500000|2021-11-17 12:35:00|4405.37|4403.87|4404.87|4403.37|4405.37|4403.87|4404.87|4403.37|1590
1637152800000|2021-11-17 12:40:00|4405.64|4404.14|4404.64|4403.14|4406.14|4404.64|4404.64|4403.14|790
1637153100000|2021-11-17 12:45:00|4404.14|4402.64|4403.14|4401.64|4404.64|4403.14|4402.64|4401.14|3222
1637153400000|2021-11-17 12:50:00|4402.84|4401.34|4402.14|4400.64|4403.64|4402.14|4402.14|4400.64|4436
1637153700000|2021-11-17 12:55:00|4402.64|4401.14|4403.64|4402.14|4403.64|4402.14|4402.14|4400.64|2734
1637154000000|2021-11-17 13:00:00|4404.14|4402.64|4401.64|4400.14|4404.14|4402.64|4401.64|4400.14|574
1637154300000|2021-11-17 13:05:00|4402.14|4400.64|4402.64|4401.14|4403.14|4401.64|4401.64|4400.14|18252
1637154600000|2021-11-17 13:10:00|4402.14|4400.64|4401.64|4400.14|4402.64|4401.14|4400.14|4398.64|2040
1637154900000|2021-11-17 13:15:00|4402.14|4400.64|4402.64|4401.14|4403.64|4402.14|4401.64|4400.14|976
1637155200000|2021-11-17 13:20:00|4403.14|4401.64|4403.64|4402.14|4403.64|4402.14|4402.64|4401.14|1260
1637155500000|2021-11-17 13:25:00|4403.14|4401.64|4403.64|4402.14|4404.14|4402.64|4403.14|4401.64|1251
1637155800000|2021-11-17 13:30:00|4403.14|4401.64|4403.64|4402.14|4404.14|4402.64|4403.14|4401.64|888
1637156100000|2021-11-17 13:35:00|4404.14|4402.64|4404.64|4403.14|4405.14|4403.64|4403.64|4402.14|3670
1637156400000|2021-11-17 13:40:00|4405.14|4403.64|4404.64|4403.14|4406.14|4404.64|4404.64|4403.14|2370
1637156700000|2021-11-17 13:45:00|4405.14|4403.64|4405.64|4404.14|4405.64|4404.14|4404.14|4402.64|1956
1637157000000|2021-11-17 13:50:00|4406.14|4404.64|4406.14|4404.64|4406.14|4404.64|4405.64|4404.14|3552
1637157300000|2021-11-17 13:55:00|4405.64|4404.14|4405.14|4403.64|4406.14|4404.64|4405.14|4403.64|5120
1637157600000|2021-11-17 14:00:00|4404.84|4403.34|4405.64|4404.14|4406.14|4404.64|4404.84|4403.34|2810
1637157900000|2021-11-17 14:05:00|4406.14|4404.64|4406.14|4404.64|4406.14|4404.64|4405.64|4404.14|1678
1637158200000|2021-11-17 14:10:00|4405.64|4404.14|4406.14|4404.64|4406.64|4405.14|4405.64|4404.14|992
1637158500000|2021-11-17 14:15:00|4405.64|4404.14|4406.14|4404.64|4406.14|4404.64|4405.64|4404.14|728
1637158800000|2021-11-17 14:20:00|4406.64|4405.14|4406.14|4404.64|4406.64|4405.14|4406.14|4404.64|829
1637159100000|2021-11-17 14:25:00|4405.64|4404.14|4407.14|4405.64|4407.14|4405.64|4405.64|4404.14|1350
1637159400000|2021-11-17 14:30:00|4406.64|4405.14|4405.14|4403.64|4407.64|4406.14|4404.64|4403.14|5704
1637159700000|2021-11-17 14:35:00|4404.64|4403.14|4405.14|4403.64|4405.14|4403.64|4403.14|4401.64|2533
1637160000000|2021-11-17 14:40:00|4405.64|4404.14|4407.14|4405.64|4407.64|4406.14|4405.14|4403.64|3096
1637160300000|2021-11-17 14:45:00|4406.64|4405.14|4404.64|4403.14|4408.14|4406.64|4404.64|4403.14|2815
1637160600000|2021-11-17 14:50:00|4404.14|4402.64|4402.14|4400.64|4404.64|4403.14|4402.14|4400.64|3001
1637160900000|2021-11-17 14:55:00|4401.64|4400.14|4402.64|4401.14|4403.14|4401.64|4400.64|4399.14|5825
1637161200000|2021-11-17 15:00:00|4403.14|4401.64|4405.14|4403.64|4405.64|4404.14|4402.14|4400.64|4092
1637161500000|2021-11-17 15:05:00|4405.64|4404.14|4406.14|4404.64|4406.14|4404.64|4403.84|4402.34|4425
1637161800000|2021-11-17 15:10:00|4406.03|4404.53|4407.53|4406.03|4407.53|4406.03|4405.53|4404.03|7059
1637162100000|2021-11-17 15:15:00|4407.03|4405.53|4404.03|4402.53|4407.53|4406.03|4403.53|4402.03|5409
1637162400000|2021-11-17 15:20:00|4403.53|4402.03|4405.03|4403.53|4405.03|4403.53|4403.03|4401.53|2753
1637162700000|2021-11-17 15:25:00|4405.53|4404.03|4405.03|4403.53|4406.03|4404.53|4404.53|4403.03|5373
1637163000000|2021-11-17 15:30:00|4404.53|4403.03|4406.53|4405.03|4406.53|4405.03|4404.53|4403.03|3147
1637163300000|2021-11-17 15:35:00|4407.03|4405.53|4409.53|4408.03|4410.03|4408.53|4406.53|4405.03|7594
1637163600000|2021-11-17 15:40:00|4410.03|4408.53|4409.03|4407.53|4410.03|4408.53|4408.53|4407.03|2725
1637163900000|2021-11-17 15:45:00|4409.53|4408.03|4408.53|4407.03|4410.03|4408.53|4408.03|4406.53|2855
1637164200000|2021-11-17 15:50:00|4408.03|4406.53|4406.03|4404.53|4408.53|4407.03|4405.03|4403.53|2505
1637164500000|2021-11-17 15:55:00|4406.53|4405.03|4406.53|4405.03|4406.53|4405.03|4405.03|4403.53|2426
1637164800000|2021-11-17 16:00:00|4406.03|4404.53|4404.03|4402.53|4406.03|4404.53|4403.53|4402.03|6147
1637165100000|2021-11-17 16:05:00|4403.53|4402.03|4405.53|4404.03|4406.53|4405.03|4403.03|4401.53|4349
1637165400000|2021-11-17 16:10:00|4405.03|4403.53|4406.03|4404.53|4406.53|4405.03|4405.03|4403.53|4034
1637165700000|2021-11-17 16:15:00|4405.53|4404.03|4407.53|4406.03|4407.53|4406.03|4405.03|4403.53|6792
1637166000000|2021-11-17 16:20:00|4407.73|4406.23|4406.53|4405.03|4409.03|4407.53|4406.03|4404.53|7763
1637166300000|2021-11-17 16:25:00|4406.03|4404.53|4403.03|4401.53|4406.53|4405.03|4401.53|4400.03|16515
1637166600000|2021-11-17 16:30:00|4402.53|4401.03|4401.03|4399.53|4403.03|4401.53|4400.53|4399.03|26687
1637166900000|2021-11-17 16:35:00|4401.53|4400.03|4405.03|4403.53|4405.03|4403.53|4401.53|4400.03|11560
1637167200000|2021-11-17 16:40:00|4405.23|4403.73|4406.53|4405.03|4406.73|4405.23|4405.03|4403.53|7364
1637167500000|2021-11-17 16:45:00|4406.03|4404.53|4406.03|4404.53|4406.53|4405.03|4405.53|4404.03|2955
1637167800000|2021-11-17 16:50:00|4405.53|4404.03|4407.53|4406.03|4407.53|4406.03|4405.53|4404.03|14010
1637168100000|2021-11-17 16:55:00|4407.03|4405.53|4408.03|4406.53|4409.03|4407.53|4407.03|4405.53|5059
1637168400000|2021-11-17 17:00:00|4408.53|4407.03|4406.03|4404.53|4408.53|4407.03|4406.03|4404.53|1618
1637168700000|2021-11-17 17:05:00|4405.73|4404.23|4403.03|4401.53|4406.03|4404.53|4402.53|4401.03|2068
1637169000000|2021-11-17 17:10:00|4403.23|4401.73|4402.53|4401.03|4403.53|4402.03|4402.03|4400.53|1491
1637169300000|2021-11-17 17:15:00|4403.03|4401.53|4401.53|4400.03|4403.03|4401.53|4401.53|4400.03|3379
1637169600000|2021-11-17 17:20:00|4401.03|4399.53|4400.03|4398.53|4402.03|4400.53|4400.03|4398.53|1595
1637169900000|2021-11-17 17:25:00|4400.53|4399.03|4399.03|4397.53|4401.53|4400.03|4399.03|4397.53|2004
1637170200000|2021-11-17 17:30:00|4399.53|4398.03|4400.03|4398.53|4400.03|4398.53|4398.53|4397.03|2400
1637170500000|2021-11-17 17:35:00|4399.73|4398.23|4401.53|4400.03|4401.53|4400.03|4399.73|4398.23|981
1637170800000|2021-11-17 17:40:00|4401.73|4400.23|4400.53|4399.03|4402.03|4400.53|4399.03|4397.53|696
1637171100000|2021-11-17 17:45:00|4400.03|4398.53|4401.53|4400.03|4401.53|4400.03|4399.53|4398.03|1173
1637171400000|2021-11-17 17:50:00|4401.23|4399.73|4400.03|4398.53|4401.53|4400.03|4399.53|4398.03|670
1637171700000|2021-11-17 17:55:00|4399.53|4398.03|4401.03|4399.53|4401.03|4399.53|4399.03|4397.53|499
1637172000000|2021-11-17 18:00:00|4400.73|4399.23|4401.53|4400.03|4402.53|4401.03|4400.03|4398.53|762
1637172300000|2021-11-17 18:05:00|4402.03|4400.53|4402.03|4400.53|4403.53|4402.03|4401.53|4400.03|1302
1637172600000|2021-11-17 18:10:00|4401.53|4400.03|4401.53|4400.03|4402.03|4400.53|4401.03|4399.53|617
1637172900000|2021-11-17 18:15:00|4401.03|4399.53|4401.53|4400.03|4402.03|4400.53|4400.53|4399.03|338
1637173200000|2021-11-17 18:20:00|4401.03|4399.53|4403.53|4402.03|4403.53|4402.03|4401.03|4399.53|910
1637173500000|2021-11-17 18:25:00|4404.03|4402.53|4403.03|4401.53|4404.03|4402.53|4402.53|4401.03|398
1637173800000|2021-11-17 18:30:00|4402.53|4401.03|4403.03|4401.53|4403.03|4401.53|4402.03|4400.53|358
1637174100000|2021-11-17 18:35:00|4402.73|4401.23|4403.03|4401.53|4403.53|4402.03|4402.53|4401.03|451
1637174400000|2021-11-17 18:40:00|4402.53|4401.03|4404.03|4402.53|4404.03|4402.53|4402.53|4401.03|491
1637174700000|2021-11-17 18:45:00|4403.53|4402.03|4403.53|4402.03|4404.53|4403.03|4403.53|4402.03|403
1637175000000|2021-11-17 18:50:00|4404.03|4402.53|4404.03|4402.53|4404.03|4402.53|4403.53|4402.03|111
1637175300000|2021-11-17 18:55:00|4404.53|4403.03|4404.53|4403.03|4404.53|4403.03|4403.53|4402.03|212
1637175600000|2021-11-17 19:00:00|4404.03|4402.53|4404.53|4403.03|4404.53|4403.03|4404.03|4402.53|193
1637175900000|2021-11-17 19:05:00|4404.03|4402.53|4403.53|4402.03|4404.53|4403.03|4403.53|4402.03|268
1637176200000|2021-11-17 19:10:00|4403.23|4401.73|4403.03|4401.53|4403.53|4402.03|4402.53|4401.03|115
1637176500000|2021-11-17 19:15:00|4402.53|4401.03|4401.53|4400.03|4403.03|4401.53|4401.03|4399.53|444
1637176800000|2021-11-17 19:20:00|4401.03|4399.53|4400.53|4399.03|4401.03|4399.53|4400.03|4398.53|404
1637177100000|2021-11-17 19:25:00|4400.03|4398.53|4401.03|4399.53|4401.53|4400.03|4400.03|4398.53|395
1637177400000|2021-11-17 19:30:00|4400.73|4399.23|4400.53|4399.03|4402.03|4400.53|4400.53|4399.03|470
1637177700000|2021-11-17 19:35:00|4401.03|4399.53|4401.03|4399.53|4402.03|4400.53|4401.03|4399.53|243
1637178000000|2021-11-17 19:40:00|4401.53|4400.03|4401.53|4400.03|4402.03|4400.53|4401.03|4399.53|181
1637178300000|2021-11-17 19:45:00|4402.03|4400.53|4403.03|4401.53|4403.03|4401.53|4402.03|4400.53|392
1637178600000|2021-11-17 19:50:00|4403.23|4401.73|4402.03|4400.53|4403.53|4402.03|4401.53|4400.03|285
1637178900000|2021-11-17 19:55:00|4401.73|4400.23|4402.53|4401.03|4403.03|4401.53|4401.53|4400.03|203
1637179200000|2021-11-17 20:00:00|4402.73|4401.23|4399.73|4398.23|4403.03|4401.53|4399.73|4398.23|947
1637179500000|2021-11-17 20:05:00|4399.53|4398.03|4400.53|4399.03|4400.53|4399.03|4399.53|4398.03|337
1637179800000|2021-11-17 20:10:00|4400.03|4398.53|4401.53|4400.03|4401.53|4400.03|4400.03|4398.53|289
1637180100000|2021-11-17 20:15:00|4402.03|4400.53|4402.03|4400.53|4403.53|4402.03|4401.53|4400.03|594
1637180400000|2021-11-17 20:20:00|4402.23|4400.73|4402.53|4401.03|4402.53|4401.03|4402.03|4400.53|418
1637180700000|2021-11-17 20:25:00|4403.03|4401.53|4402.03|4400.53|4403.03|4401.53|4401.73|4400.23|390
1637181000000|2021-11-17 20:30:00|4402.53|4401.03|4402.53|4401.03|4403.03|4401.53|4401.53|4400.03|267
1637181300000|2021-11-17 20:35:00|4402.03|4400.53|4403.03|4401.53|4403.53|4402.03|4402.03|4400.53|347
1637181600000|2021-11-17 20:40:00|4402.73|4401.23|4403.03|4401.53|4403.03|4401.53|4402.03|4400.53|317
1637181900000|2021-11-17 20:45:00|4402.53|4401.03|4402.03|4400.53|4403.53|4402.03|4402.03|4400.53|639
1637182200000|2021-11-17 20:50:00|4402.53|4401.03|4401.73|4400.23|4402.53|4401.03|4401.53|4400.03|879
1637182500000|2021-11-17 20:55:00|4402.03|4400.53|4402.03|4400.53|4404.03|4402.53|4401.53|4400.03|3396
1637182800000|2021-11-17 21:00:00|4403.98|4400.98|4402.28|4399.28|4404.18|4401.18|4401.78|4398.78|116
1637183100000|2021-11-17 21:05:00|4402.48|4399.48|4399.98|4396.98|4402.78|4399.78|4399.98|4396.98|0
1637183400000|2021-11-17 21:10:00|4400.18|4397.18|4402.48|4399.48|4403.28|4400.28|4400.18|4397.18|0
1637183700000|2021-11-17 21:15:00|4402.78|4399.78|4402.28|4399.28|4402.78|4399.78|4401.38|4398.38|0
1637184000000|2021-11-17 21:20:00|4402.48|4399.48|4402.08|4399.08|4403.28|4400.28|4401.78|4398.78|0
1637184300000|2021-11-17 21:25:00|4402.28|4399.28|4402.28|4399.28|4402.48|4399.48|4401.78|4398.78|0
1637184600000|2021-11-17 21:30:00|4402.08|4399.08|4402.08|4399.08|4402.38|4399.38|4402.08|4399.08|0
1637184900000|2021-11-17 21:35:00|4402.28|4399.28|4402.78|4399.78|4402.88|4399.88|4402.08|4399.08|0
1637185200000|2021-11-17 21:40:00|4402.88|4399.88|4402.78|4399.78|4402.98|4399.98|4402.48|4399.48|0
1637185500000|2021-11-17 21:45:00|4402.68|4399.68|4402.98|4399.98|4402.98|4399.98|4402.68|4399.68|0
1637185800000|2021-11-17 21:50:00|4402.78|4399.78|4402.48|4399.48|4402.78|4399.78|4402.48|4399.48|0
1637186100000|2021-11-17 21:55:00|4402.78|4399.78|4402.78|4399.78|4402.88|4399.88|4402.48|4399.48|0
1637186400000|2021-11-17 22:00:00|4402.68|4399.68|4402.78|4399.78|4402.78|4399.78|4402.68|4399.68|0
1637186700000|2021-11-17 22:05:00|4402.68|4399.68|4402.98|4399.98|4402.98|4399.98|4402.68|4399.68|0
1637187000000|2021-11-17 22:10:00|4402.78|4399.78|4402.58|4399.58|4402.98|4399.98|4402.58|4399.58|0
1637187300000|2021-11-17 22:15:00|4402.78|4399.78|4402.68|4399.68|4402.98|4399.98|4402.68|4399.68|0
1637187600000|2021-11-17 22:20:00|4402.58|4399.58|4402.58|4399.58|4402.68|4399.68|4402.58|4399.58|0
1637187900000|2021-11-17 22:25:00|4402.48|4399.48|4402.58|4399.58|4402.58|4399.58|4402.38|4399.38|0
1637188200000|2021-11-17 22:30:00|4402.68|4399.68|4402.58|4399.58|4402.68|4399.68|4402.58|4399.58|0
1637189100000|2021-11-17 22:45:00|4402.48|4399.48|4402.38|4399.38|4402.48|4399.48|4402.28|4399.28|0
1637189400000|2021-11-17 22:50:00|4402.48|4399.48|4402.48|4399.48|4402.58|4399.58|4402.38|4399.38|0
1637189700000|2021-11-17 22:55:00|4402.28|4399.28|4402.28|4399.28|4402.38|4399.38|4402.28|4399.28|0
1637190000000|2021-11-17 23:00:00|4402.88|4399.88|4404.18|4401.18|4404.28|4401.28|4402.88|4399.88|0
1637190300000|2021-11-17 23:05:00|4404.28|4401.28|4403.28|4400.28|4404.28|4401.28|4403.28|4400.28|0
1637190600000|2021-11-17 23:10:00|4403.58|4400.58|4402.08|4399.08|4403.58|4400.58|4402.08|4399.08|0
1637190900000|2021-11-17 23:15:00|4402.18|4399.18|4402.98|4399.98|4402.98|4399.98|4402.08|4399.08|0
1637191200000|2021-11-17 23:20:00|4403.28|4400.28|4402.78|4399.78|4403.48|4400.48|4402.48|4399.48|0
1637191500000|2021-11-17 23:25:00|4402.48|4399.48|4404.18|4401.18|4404.38|4401.38|4402.48|4399.48|0
1637191800000|2021-11-17 23:30:00|4404.28|4401.28|4404.38|4401.38|4404.68|4401.68|4403.28|4400.28|0
1637192100000|2021-11-17 23:35:00|4404.68|4401.68|4404.88|4401.88|4404.88|4401.88|4404.38|4401.38|0
1637192400000|2021-11-17 23:40:00|4404.78|4401.78|4405.58|4402.58|4405.58|4402.58|4404.38|4401.38|0
1637192700000|2021-11-17 23:45:00|4405.38|4402.38|4404.88|4401.88|4405.58|4402.58|4404.88|4401.88|0
1637193000000|2021-11-17 23:50:00|4405.08|4402.08|4405.38|4402.38|4405.58|4402.58|4405.08|4402.08|0
1637193300000|2021-11-17 23:55:00|4405.48|4402.48|4405.78|4402.78|4405.88|4402.88|4404.98|4401.98|0
1637193600000|2021-11-18 00:00:00|4405.58|4402.58|4406.28|4403.28|4406.48|4403.48|4404.88|4401.88|0
1637193900000|2021-11-18 00:05:00|4406.08|4403.08|4406.08|4403.08|4406.78|4403.78|4405.78|4402.78|0
1637194200000|2021-11-18 00:10:00|4405.88|4402.88|4405.08|4402.08|4406.28|4403.28|4404.88|4401.88|0
1637194500000|2021-11-18 00:15:00|4405.18|4402.18|4402.78|4400.78|4405.38|4402.38|4400.78|4398.78|382
1637194800000|2021-11-18 00:20:00|4402.48|4400.48|4403.28|4401.28|4403.78|4401.78|4402.28|4400.28|115
1637195100000|2021-11-18 00:25:00|4403.78|4401.78|4403.28|4401.28|4403.78|4401.78|4402.78|4400.78|88
1637195400000|2021-11-18 00:30:00|4402.78|4400.78|4403.28|4401.28|4403.78|4401.78|4402.28|4400.28|138
1637195700000|2021-11-18 00:35:00|4402.78|4400.78|4404.78|4402.78|4404.78|4402.78|4402.78|4400.78|47
1637196000000|2021-11-18 00:40:00|4404.28|4402.28|4402.98|4400.98|4404.28|4402.28|4402.78|4400.78|67
1637196300000|2021-11-18 00:45:00|4403.28|4401.28|4404.28|4402.28|4405.28|4403.28|4403.28|4401.28|192
1637196600000|2021-11-18 00:50:00|4403.98|4401.98|4404.78|4402.78|4404.78|4402.78|4403.28|4401.28|55
1637196900000|2021-11-18 00:55:00|4404.28|4402.28|4404.28|4402.28|4404.78|4402.78|4404.28|4402.28|31
1637197200000|2021-11-18 01:00:00|4404.78|4402.78|4403.28|4401.28|4404.78|4402.78|4403.28|4401.28|175
1637197500000|2021-11-18 01:05:00|4402.78|4400.78|4403.78|4401.78|4403.78|4401.78|4402.78|4400.78|50
1637197800000|2021-11-18 01:10:00|4403.48|4401.48|4402.78|4400.78|4404.28|4402.28|4402.78|4400.78|88
1637198100000|2021-11-18 01:15:00|4402.28|4400.28|4402.28|4400.28|4402.28|4400.28|4401.28|4399.28|195
1637198400000|2021-11-18 01:20:00|4401.98|4399.98|4401.28|4399.28|4403.28|4401.28|4401.28|4399.28|70
1637198700000|2021-11-18 01:25:00|4401.78|4399.78|4402.28|4400.28|4402.78|4400.78|4401.48|4399.48|63
1637199000000|2021-11-18 01:30:00|4401.98|4399.98|4402.28|4400.28|4402.28|4400.28|4400.78|4398.78|93
1637199300000|2021-11-18 01:35:00|4401.78|4399.78|4401.48|4399.48|4402.28|4400.28|4401.28|4399.28|41
1637199600000|2021-11-18 01:40:00|4401.78|4399.78|4400.78|4398.78|4402.28|4400.28|4400.28|4398.28|108
1637199900000|2021-11-18 01:45:00|4400.28|4398.28|4400.78|4398.78|4401.78|4399.78|4399.78|4397.78|95
1637200200000|2021-11-18 01:50:00|4400.48|4398.48|4400.28|4398.28|4401.28|4399.28|4399.28|4397.28|90
1637200500000|2021-11-18 01:55:00|4400.78|4398.78|4400.28|4398.28|4401.28|4399.28|4400.28|4398.28|55
1637200800000|2021-11-18 02:00:00|4400.78|4398.78|4401.28|4399.28|4401.78|4399.78|4399.98|4397.98|135
1637201100000|2021-11-18 02:05:00|4401.48|4399.48|4398.78|4396.78|4401.78|4399.78|4398.78|4396.78|83
1637201400000|2021-11-18 02:10:00|4398.48|4396.48|4398.78|4396.78|4399.28|4397.28|4397.98|4395.98|125
1637201700000|2021-11-18 02:15:00|4398.28|4396.28|4398.78|4396.78|4398.78|4396.78|4397.78|4395.78|58
1637202000000|2021-11-18 02:20:00|4398.28|4396.28|4398.78|4396.78|4398.78|4396.78|4398.28|4396.28|26
1637202300000|2021-11-18 02:25:00|4398.28|4396.28|4400.28|4398.28|4400.28|4398.28|4398.28|4396.28|67
1637202600000|2021-11-18 02:30:00|4399.78|4397.78|4399.78|4397.78|4400.98|4398.98|4399.78|4397.78|53
1637202900000|2021-11-18 02:35:00|4400.28|4398.28|4401.28|4399.28|4401.78|4399.78|4399.78|4397.78|70
1637203200000|2021-11-18 02:40:00|4400.78|4398.78|4400.28|4398.28|4401.28|4399.28|4400.28|4398.28|86
1637203500000|2021-11-18 02:45:00|4400.78|4398.78|4400.28|4398.28|4400.78|4398.78|4400.28|4398.28|47
1637203800000|2021-11-18 02:50:00|4399.78|4397.78|4399.78|4397.78|4399.78|4397.78|4399.78|4397.78|7
1637204100000|2021-11-18 02:55:00|4399.28|4397.28|4399.28|4397.28|4399.28|4397.28|4398.78|4396.78|97
1637204400000|2021-11-18 03:00:00|4398.78|4396.78|4399.28|4397.28|4399.28|4397.28|4398.28|4396.28|67
1637204700000|2021-11-18 03:05:00|4398.98|4396.98|4399.28|4397.28|4399.78|4397.78|4398.98|4396.98|39
1637205000000|2021-11-18 03:10:00|4398.78|4396.78|4398.78|4396.78|4399.28|4397.28|4398.78|4396.78|18
1637205300000|2021-11-18 03:15:00|4399.28|4397.28|4398.78|4396.78|4399.28|4397.28|4398.78|4396.78|63
1637205600000|2021-11-18 03:20:00|4399.28|4397.28|4398.78|4396.78|4399.78|4397.78|4398.78|4396.78|40
1637205900000|2021-11-18 03:25:00|4399.28|4397.28|4399.78|4397.78|4399.78|4397.78|4399.28|4397.28|25
1637206200000|2021-11-18 03:30:00|4399.28|4397.28|4399.28|4397.28|4400.28|4398.28|4399.28|4397.28|63
1637206500000|2021-11-18 03:35:00|4399.78|4397.78|4399.78|4397.78|4400.28|4398.28|4399.28|4397.28|33
1637206800000|2021-11-18 03:40:00|4399.28|4397.28|4400.28|4398.28|4400.28|4398.28|4399.28|4397.28|14
1637207100000|2021-11-18 03:45:00|4399.78|4397.78|4401.28|4399.28|4401.28|4399.28|4399.78|4397.78|56
1637207400000|2021-11-18 03:50:00|4400.98|4398.98|4400.78|4398.78|4401.28|4399.28|4400.78|4398.78|37
1637207700000|2021-11-18 03:55:00|4400.98|4398.98|4400.28|4398.28|4401.28|4399.28|4400.28|4398.28|19
1637208000000|2021-11-18 04:00:00|4400.78|4398.78|4400.78|4398.78|4400.78|4398.78|4400.28|4398.28|34
1637208300000|2021-11-18 04:05:00|4400.98|4398.98|4400.78|4398.78|4400.98|4398.98|4400.78|4398.78|21
1637208600000|2021-11-18 04:10:00|4401.28|4399.28|4400.78|4398.78|4401.28|4399.28|4400.78|4398.78|40
1637208900000|2021-11-18 04:15:00|4401.28|4399.28|4401.78|4399.78|4401.78|4399.78|4401.28|4399.28|34
1637209200000|2021-11-18 04:20:00|4401.28|4399.28|4401.78|4399.78|4401.78|4399.78|4401.28|4399.28|31
1637209500000|2021-11-18 04:25:00|||||||||9
1637209800000|2021-11-18 04:30:00|4401.28|4399.28|4401.78|4399.78|4401.78|4399.78|4401.28|4399.28|15
1637210100000|2021-11-18 04:35:00|4402.28|4400.28|4402.28|4400.28|4402.28|4400.28|4402.28|4400.28|29
1637210400000|2021-11-18 04:40:00|4401.78|4399.78|4401.78|4399.78|4401.78|4399.78|4401.78|4399.78|21
1637210700000|2021-11-18 04:45:00|||||||||8
1637211000000|2021-11-18 04:50:00|4402.28|4400.28|4402.28|4400.28|4402.28|4400.28|4401.78|4399.78|18
1637211300000|2021-11-18 04:55:00|4401.78|4399.78|4402.28|4400.28|4402.78|4400.78|4401.78|4399.78|78
1637211600000|2021-11-18 05:00:00|4402.78|4400.78|4404.28|4402.28|4404.28|4402.28|4402.28|4400.28|133
1637211900000|2021-11-18 05:05:00|4403.98|4401.98|4405.78|4403.78|4406.28|4404.28|4403.78|4401.78|354
1637212200000|2021-11-18 05:10:00|4405.48|4403.48|4405.28|4403.28|4405.48|4403.48|4404.28|4402.28|66
1637212500000|2021-11-18 05:15:00|4405.48|4403.48|4404.28|4402.28|4405.78|4403.78|4403.78|4401.78|112
1637212800000|2021-11-18 05:20:00|4404.78|4402.78|4403.78|4401.78|4404.78|4402.78|4403.78|4401.78|28
1637213100000|2021-11-18 05:25:00|4404.28|4402.28|4403.78|4401.78|4404.28|4402.28|4403.78|4401.78|33
1637213400000|2021-11-18 05:30:00|4404.28|4402.28|4404.78|4402.78|4404.78|4402.78|4403.78|4401.78|37
1637213700000|2021-11-18 05:35:00|4405.28|4403.28|4404.78|4402.78|4405.28|4403.28|4404.28|4402.28|57
1637214000000|2021-11-18 05:40:00|4405.28|4403.28|4404.28|4402.28|4405.28|4403.28|4404.28|4402.28|24
1637214300000|2021-11-18 05:45:00|4403.78|4401.78|4403.78|4401.78|4404.28|4402.28|4403.28|4401.28|45
1637214600000|2021-11-18 05:50:00|4403.98|4401.98|4402.78|4400.78|4403.98|4401.98|4402.78|4400.78|20
1637214900000|2021-11-18 05:55:00|4402.48|4400.48|4402.78|4400.78|4403.28|4401.28|4402.28|4400.28|57
1637215200000|2021-11-18 06:00:00|4402.48|4400.48|4402.78|4400.78|4403.28|4401.28|4402.28|4400.28|56
1637215500000|2021-11-18 06:05:00|4402.48|4400.48|4402.28|4400.28|4402.78|4400.78|4401.78|4399.78|131
1637215800000|2021-11-18 06:10:00|4401.98|4399.98|4402.28|4400.28|4402.78|4400.78|4401.98|4399.98|50
1637216100000|2021-11-18 06:15:00|4402.78|4400.78|4403.28|4401.28|4403.28|4401.28|4402.78|4400.78|76
1637216400000|2021-11-18 06:20:00|4402.98|4400.98|4402.78|4400.78|4403.28|4401.28|4402.78|4400.78|9
1637216700000|2021-11-18 06:25:00|4403.28|4401.28|4403.28|4401.28|4403.28|4401.28|4402.78|4400.78|24
1637217000000|2021-11-18 06:30:00|4402.98|4400.98|4402.28|4400.28|4403.28|4401.28|4402.28|4400.28|92
1637217300000|2021-11-18 06:35:00|4402.48|4400.48|4402.28|4400.28|4402.78|4400.78|4402.28|4400.28|12
1637217600000|2021-11-18 06:40:00|4402.78|4400.78|4402.78|4400.78|4402.78|4400.78|4402.78|4400.78|17
1637217900000|2021-11-18 06:45:00|4402.48|4400.48|4402.28|4400.28|4402.48|4400.48|4402.28|4400.28|40
1637218200000|2021-11-18 06:50:00|4401.98|4399.98|4402.28|4400.28|4402.28|4400.28|4401.78|4399.78|25
1637218500000|2021-11-18 06:55:00|4402.48|4400.48|4402.28|4400.28|4402.48|4400.48|4401.78|4399.78|59
1637218800000|2021-11-18 07:00:00|4402.03|4400.53|4402.03|4400.53|4402.53|4401.03|4401.03|4399.53|598
1637219100000|2021-11-18 07:05:00|4402.53|4401.03|4403.03|4401.53|4403.53|4402.03|4402.03|4400.53|432
1637219400000|2021-11-18 07:10:00|4403.53|4402.03|4404.53|4403.03|4404.53|4403.03|4403.03|4401.53|447
1637219700000|2021-11-18 07:15:00|4404.03|4402.53|4404.53|4403.03|4404.53|4403.03|4404.03|4402.53|244
1637220000000|2021-11-18 07:20:00|4404.03|4402.53|4405.03|4403.53|4405.03|4403.53|4404.03|4402.53|220
1637220300000|2021-11-18 07:25:00|4405.23|4403.73|4405.03|4403.53|4405.53|4404.03|4405.03|4403.53|255
1637220600000|2021-11-18 07:30:00|4404.53|4403.03|4404.03|4402.53|4405.03|4403.53|4404.03|4402.53|398
1637220900000|2021-11-18 07:35:00|4404.23|4402.73|4403.53|4402.03|4405.03|4403.53|4403.53|4402.03|603
1637221200000|2021-11-18 07:40:00|4403.03|4401.53|4405.03|4403.53|4405.03|4403.53|4403.03|4401.53|663
1637221500000|2021-11-18 07:45:00|4404.53|4403.03|4404.53|4403.03|4405.03|4403.53|4404.53|4403.03|644
1637221800000|2021-11-18 07:50:00|4405.03|4403.53|4404.03|4402.53|4405.03|4403.53|4404.03|4402.53|554
1637222100000|2021-11-18 07:55:00|4404.53|4403.03|4404.23|4402.73|4405.03|4403.53|4404.03|4402.53|969
1637222400000|2021-11-18 08:00:00|4404.03|4402.53|4402.53|4401.03|4405.03|4403.53|4401.53|4400.03|5372
1637222700000|2021-11-18 08:05:00|4402.03|4400.53|4406.03|4404.53|4406.03|4404.53|4402.03|4400.53|3437
1637223000000|2021-11-18 08:10:00|4406.53|4405.03|4405.53|4404.03|4407.03|4405.53|4404.03|4402.53|3228
1637223300000|2021-11-18 08:15:00|4406.03|4404.53|4406.53|4405.03|4408.03|4406.53|4406.03|4404.53|3768
1637223600000|2021-11-18 08:20:00|4407.03|4405.53|4409.03|4407.53|4410.03|4408.53|4406.53|4405.03|3264
1637223900000|2021-11-18 08:25:00|4408.53|4407.03|4410.53|4409.03|4410.53|4409.03|4408.03|4406.53|4848
1637224200000|2021-11-18 08:30:00|4410.03|4408.53|4411.03|4409.53|4411.53|4410.03|4408.53|4407.03|4245
1637224500000|2021-11-18 08:35:00|4411.53|4410.03|4413.03|4411.53|4413.03|4411.53|4410.03|4408.53|5206
1637224800000|2021-11-18 08:40:00|4412.59|4411.09|4411.59|4410.09|4413.09|4411.59|4408.59|4407.09|4532
1637225100000|2021-11-18 08:45:00|4411.79|4410.29|4411.59|4410.09|4412.59|4411.09|4410.59|4409.09|2458
1637225400000|2021-11-18 08:50:00|4412.09|4410.59|4412.09|4410.59|4413.09|4411.59|4410.59|4409.09|3616
1637225700000|2021-11-18 08:55:00|4412.59|4411.09|4413.09|4411.59|4414.09|4412.59|4411.59|4410.09|3426
1637226000000|2021-11-18 09:00:00|4412.59|4411.09|4414.09|4412.59|4416.09|4414.59|4412.29|4410.79|3383
1637226300000|2021-11-18 09:05:00|4414.59|4413.09|4415.09|4413.59|4416.09|4414.59|4413.09|4411.59|1814
1637226600000|2021-11-18 09:10:00|4415.59|4414.09|4414.09|4412.59|4416.09|4414.59|4413.59|4412.09|2500
1637226900000|2021-11-18 09:15:00|4414.59|4413.09|4412.59|4411.09|4414.59|4413.09|4412.59|4411.09|1880
1637227200000|2021-11-18 09:20:00|4413.09|4411.59|4413.59|4412.09|4414.09|4412.59|4412.59|4411.09|2063
1637227500000|2021-11-18 09:25:00|4413.09|4411.59|4414.09|4412.59|4414.59|4413.09|4413.09|4411.59|3182
1637227800000|2021-11-18 09:30:00|4413.59|4412.09|4413.09|4411.59|4414.09|4412.59|4412.59|4411.09|1385
1637228100000|2021-11-18 09:35:00|4412.59|4411.09|4413.09|4411.59|4413.59|4412.09|4412.09|4410.59|2332
1637228400000|2021-11-18 09:40:00|4412.79|4411.29|4411.09|4409.59|4413.09|4411.59|4411.09|4409.59|6674
1637228700000|2021-11-18 09:45:00|4410.59|4409.09|4410.09|4408.59|4410.59|4409.09|4409.59|4408.09|2712
1637229000000|2021-11-18 09:50:00|4409.59|4408.09|4408.59|4407.09|4410.09|4408.59|4408.09|4406.59|1643
1637229300000|2021-11-18 09:55:00|4409.09|4407.59|4407.09|4405.59|4409.59|4408.09|4407.09|4405.59|1684
1637229600000|2021-11-18 10:00:00|4407.59|4406.09|4406.09|4404.59|4407.59|4406.09|4406.09|4404.59|2291
1637229900000|2021-11-18 10:05:00|4405.59|4404.09|4407.09|4405.59|4407.59|4406.09|4405.59|4404.09|2510
1637230200000|2021-11-18 10:10:00|4406.59|4405.09|4406.09|4404.59|4406.59|4405.09|4405.59|4404.09|2698
1637230500000|2021-11-18 10:15:00|4405.59|4404.09|4405.59|4404.09|4406.09|4404.59|4405.09|4403.59|5629
1637230800000|2021-11-18 10:20:00|4406.09|4404.59|4406.09|4404.59|4407.59|4406.09|4406.09|4404.59|2990
1637231100000|2021-11-18 10:25:00|4405.59|4404.09|4406.59|4405.09|4406.59|4405.09|4404.59|4403.09|1608
1637231400000|2021-11-18 10:30:00|4406.09|4404.59|4405.59|4404.09|4406.59|4405.09|4405.09|4403.59|781
1637231700000|2021-11-18 10:35:00|4406.09|4404.59|4406.09|4404.59|4406.09|4404.59|4405.09|4403.59|2760
1637232000000|2021-11-18 10:40:00|4406.59|4405.09|4405.59|4404.09|4406.59|4405.09|4405.09|4403.59|1319
1637232300000|2021-11-18 10:45:00|4405.09|4403.59|4405.09|4403.59|4405.59|4404.09|4403.59|4402.09|3044
1637232600000|2021-11-18 10:50:00|4404.59|4403.09|4404.59|4403.09|4404.59|4403.09|4404.09|4402.59|2278
1637232900000|2021-11-18 10:55:00|4405.09|4403.59|4405.59|4404.09|4405.59|4404.09|4404.09|4402.59|4858
1637233200000|2021-11-18 11:00:00|4405.09|4403.59|4405.09|4403.59|4405.59|4404.09|4404.59|4403.09|2309
1637233500000|2021-11-18 11:05:00|4404.59|4403.09|4405.59|4404.09|4405.59|4404.09|4404.09|4402.59|4462
1637233800000|2021-11-18 11:10:00|4405.09|4403.59|4406.09|4404.59|4406.09|4404.59|4405.09|4403.59|1472
1637234100000|2021-11-18 11:15:00|4405.59|4404.09|4405.59|4404.09|4406.09|4404.59|4405.09|4403.59|1847
1637234400000|2021-11-18 11:20:00|4406.09|4404.59|4405.59|4404.09|4406.59|4405.09|4405.09|4403.59|3754
1637234700000|2021-11-18 11:25:00|4406.09|4404.59|4405.09|4403.59|4406.09|4404.59|4405.09|4403.59|2838
1637235000000|2021-11-18 11:30:00|4405.59|4404.09|4404.59|4403.09|4405.59|4404.09|4404.09|4402.59|1513
1637235300000|2021-11-18 11:35:00|4405.09|4403.59|4405.09|4403.59|4405.09|4403.59|4404.59|4403.09|1123
1637235600000|2021-11-18 11:40:00|4405.59|4404.09|4404.09|4402.59|4405.59|4404.09|4404.09|4402.59|1763
1637235900000|2021-11-18 11:45:00|4404.59|4403.09|4403.59|4402.09|4404.59|4403.09|4403.59|4402.09|1023
1637236200000|2021-11-18 11:50:00|4404.09|4402.59|4403.59|4402.09|4404.59|4403.09|4403.09|4401.59|2266
1637236500000|2021-11-18 11:55:00|4403.09|4401.59|4402.59|4401.09|4403.09|4401.59|4402.59|4401.09|1582
1637236800000|2021-11-18 12:00:00|4402.09|4400.59|4401.59|4400.09|4402.59|4401.09|4401.09|4399.59|1903
1637237100000|2021-11-18 12:05:00|4401.09|4399.59|4401.09|4399.59|4401.59|4400.09|4401.09|4399.59|2476
1637237400000|2021-11-18 12:10:00|4400.59|4399.09|4400.59|4399.09|4402.09|4400.59|4400.59|4399.09|2059
1637237700000|2021-11-18 12:15:00|4401.09|4399.59|4402.09|4400.59|4402.09|4400.59|4401.09|4399.59|1364
1637238000000|2021-11-18 12:20:00|4402.59|4401.09|4403.09|4401.59|4403.59|4402.09|4402.59|4401.09|1939
1637238300000|2021-11-18 12:25:00|4402.59|4401.09|4402.59|4401.09|4403.09|4401.59|4402.59|4401.09|560
1637238600000|2021-11-18 12:30:00|4403.09|4401.59|4402.59|4401.09|4403.59|4402.09|4402.59|4401.09|1017
1637238900000|2021-11-18 12:35:00|4402.79|4401.29|4402.59|4401.09|4403.59|4402.09|4402.09|4400.59|1187
1637239200000|2021-11-18 12:40:00|4402.73|4401.23|4401.73|4400.23|4402.73|4401.23|4401.23|4399.73|1247
1637239500000|2021-11-18 12:45:00|4402.23|4400.73|4401.23|4399.73|4402.23|4400.73|4400.73|4399.23|1498
1637239800000|2021-11-18 12:50:00|4401.73|4400.23|4402.73|4401.23|4402.73|4401.23|4400.73|4399.23|2621
1637240100000|2021-11-18 12:55:00|4402.93|4401.43|4401.23|4399.73|4403.23|4401.73|4400.73|4399.23|2292
1637240400000|2021-11-18 13:00:00|4400.73|4399.23|4400.73|4399.23|4401.73|4400.23|4400.23|4398.73|2342
1637240700000|2021-11-18 13:05:00|4400.43|4398.93|4401.23|4399.73|4401.73|4400.23|4399.73|4398.23|5676
1637241000000|2021-11-18 13:10:00|4400.73|4399.23|4400.23|4398.73|4402.23|4400.73|4400.23|4398.73|1485
1637241300000|2021-11-18 13:15:00|4399.93|4398.43|4398.23|4396.73|4400.23|4398.73|4398.23|4396.73|2638
1637241600000|2021-11-18 13:20:00|4398.73|4397.23|4397.73|4396.23|4398.73|4397.23|4397.23|4395.73|2638
1637241900000|2021-11-18 13:25:00|4397.23|4395.73|4397.23|4395.73|4398.23|4396.73|4396.23|4394.73|6869
1637242200000|2021-11-18 13:30:00|4397.73|4396.23|4398.23|4396.73|4398.73|4397.23|4397.23|4395.73|2852
1637242500000|2021-11-18 13:35:00|4398.73|4397.23|4399.23|4397.73|4399.73|4398.23|4398.23|4396.73|2453
1637242800000|2021-11-18 13:40:00|4398.73|4397.23|4397.23|4395.73|4399.23|4397.73|4395.73|4394.23|3196
1637243100000|2021-11-18 13:45:00|4396.73|4395.23|4396.73|4395.23|4397.73|4396.23|4396.73|4395.23|2294
1637243400000|2021-11-18 13:50:00|4397.23|4395.73|4396.23|4394.73|4397.23|4395.73|4396.23|4394.73|1806
1637243700000|2021-11-18 13:55:00|4396.73|4395.23|4395.23|4393.73|4396.73|4395.23|4395.23|4393.73|3641
1637244000000|2021-11-18 14:00:00|4395.43|4393.93|4395.73|4394.23|4396.73|4395.23|4395.23|4393.73|3684
1637244300000|2021-11-18 14:05:00|4396.23|4394.73|4394.93|4393.43|4396.43|4394.93|4394.73|4393.23|3051
1637244600000|2021-11-18 14:10:00|4394.73|4393.23|4397.23|4395.73|4397.23|4395.73|4394.73|4393.23|1834
1637244900000|2021-11-18 14:15:00|4396.73|4395.23|4397.93|4396.43|4398.23|4396.73|4396.73|4395.23|6903
1637245200000|2021-11-18 14:20:00|4397.73|4396.23|4395.23|4393.73|4397.73|4396.23|4395.23|4393.73|2502
1637245500000|2021-11-18 14:25:00|4395.73|4394.23|4396.23|4394.73|4396.73|4395.23|4394.73|4393.23|2187
1637245800000|2021-11-18 14:30:00|4395.73|4394.23|4393.23|4391.73|4395.73|4394.23|4392.73|4391.23|10643
1637246100000|2021-11-18 14:35:00|4392.73|4391.23|4393.23|4391.73|4393.23|4391.73|4390.23|4388.73|3850
1637246400000|2021-11-18 14:40:00|4392.73|4391.23|4393.23|4391.73|4394.73|4393.23|4392.73|4391.23|3276
1637246700000|2021-11-18 14:45:00|4392.73|4391.23|4394.23|4392.73|4396.23|4394.73|4392.73|4391.23|9009
1637247000000|2021-11-18 14:50:00|4393.73|4392.23|4391.73|4390.23|4393.73|4392.23|4391.23|4389.73|9396
1637247300000|2021-11-18 14:55:00|4391.23|4389.73|4393.73|4392.23|4394.23|4392.73|4391.23|4389.73|4330
1637247600000|2021-11-18 15:00:00|4393.23|4391.73|4393.23|4391.73|4394.73|4393.23|4392.73|4391.23|3769
1637247900000|2021-11-18 15:05:00|4392.73|4391.23|4387.23|4385.73|4393.23|4391.73|4387.23|4385.73|8150
1637248200000|2021-11-18 15:10:00|4387.14|4385.64|4383.34|4381.84|4387.64|4386.14|4381.14|4379.64|8980
1637248500000|2021-11-18 15:15:00|4383.14|4381.64|4381.64|4380.14|4384.34|4382.84|4380.64|4379.14|9539
1637248800000|2021-11-18 15:20:00|4381.14|4379.64|4381.64|4380.14|4383.14|4381.64|4379.64|4378.14|10860
1637249100000|2021-11-18 15:25:00|4381.14|4379.64|4381.14|4379.64|4383.64|4382.14|4380.64|4379.14|9664
1637249400000|2021-11-18 15:30:00|4381.64|4380.14|4381.14|4379.64|4383.14|4381.64|4378.64|4377.14|13179
1637249700000|2021-11-18 15:35:00|4381.64|4380.14|4381.14|4379.64|4383.64|4382.14|4380.64|4379.14|9334
1637250000000|2021-11-18 15:40:00|4381.64|4380.14|4381.64|4380.14|4384.64|4383.14|4381.14|4379.64|6378
1637250300000|2021-11-18 15:45:00|4382.14|4380.64|4383.64|4382.14|4384.14|4382.64|4382.14|4380.64|3910
1637250600000|2021-11-18 15:50:00|4383.84|4382.34|4385.14|4383.64|4386.14|4384.64|4383.64|4382.14|18091
1637250900000|2021-11-18 15:55:00|4384.84|4383.34|4385.64|4384.14|4386.64|4385.14|4384.64|4383.14|8923
1637251200000|2021-11-18 16:00:00|4385.14|4383.64|4381.14|4379.64|4385.64|4384.14|4381.14|4379.64|8564
1637251500000|2021-11-18 16:05:00|4381.64|4380.14|4383.14|4381.64|4385.64|4384.14|4381.64|4380.14|9533
1637251800000|2021-11-18 16:10:00|4382.64|4381.14|4381.64|4380.14|4384.64|4383.14|4381.64|4380.14|12022
1637252100000|2021-11-18 16:15:00|4382.14|4380.64|4385.14|4383.64|4385.64|4384.14|4382.14|4380.64|4682
1637252400000|2021-11-18 16:20:00|4385.64|4384.14|4386.64|4385.14|4386.64|4385.14|4385.14|4383.64|5954
1637252700000|2021-11-18 16:25:00|4387.14|4385.64|4383.64|4382.14|4387.14|4385.64|4383.64|4382.14|13860
1637253000000|2021-11-18 16:30:00|4383.14|4381.64|4384.14|4382.64|4387.14|4385.64|4382.14|4380.64|31964
1637253300000|2021-11-18 16:35:00|4384.64|4383.14|4388.14|4386.64|4389.14|4387.64|4384.64|4383.14|14915
1637253600000|2021-11-18 16:40:00|4388.64|4387.14|4389.14|4387.64|4389.64|4388.14|4388.14|4386.64|5240
1637253900000|2021-11-18 16:45:00|4389.64|4388.14|4388.64|4387.14|4389.64|4388.14|4388.14|4386.64|4206
1637254200000|2021-11-18 16:50:00|4388.84|4387.34|4389.14|4387.64|4390.14|4388.64|4388.14|4386.64|7105
1637254500000|2021-11-18 16:55:00|4388.64|4387.14|4388.64|4387.14|4390.14|4388.64|4388.64|4387.14|3321
1637254800000|2021-11-18 17:00:00|4389.14|4387.64|4391.14|4389.64|4391.64|4390.14|4389.14|4387.64|1490
1637255100000|2021-11-18 17:05:00|4391.64|4390.14|4390.14|4388.64|4391.64|4390.14|4390.14|4388.64|1604
1637255400000|2021-11-18 17:10:00|4390.64|4389.14|4390.64|4389.14|4390.64|4389.14|4390.14|4388.64|2085
1637255700000|2021-11-18 17:15:00|4390.14|4388.64|4391.14|4389.64|4391.64|4390.14|4390.14|4388.64|1443
1637256000000|2021-11-18 17:20:00|4390.64|4389.14|4392.14|4390.64|4392.14|4390.64|4390.64|4389.14|438
1637256300000|2021-11-18 17:25:00|4392.34|4390.84|4392.64|4391.14|4393.14|4391.64|4392.14|4390.64|2045
1637256600000|2021-11-18 17:30:00|4392.14|4390.64|4392.14|4390.64|4393.14|4391.64|4392.14|4390.64|863
1637256900000|2021-11-18 17:35:00|4391.84|4390.34|4390.64|4389.14|4392.14|4390.64|4390.14|4388.64|1114
1637257200000|2021-11-18 17:40:00|4390.84|4389.34|4391.14|4389.64|4391.64|4390.14|4389.64|4388.14|1467
1637257500000|2021-11-18 17:45:00|4391.34|4389.84|4389.64|4388.14|4391.34|4389.84|4389.64|4388.14|1195
1637257800000|2021-11-18 17:50:00|4389.14|4387.64|4388.64|4387.14|4389.64|4388.14|4388.14|4386.64|768
1637258100000|2021-11-18 17:55:00|4388.14|4386.64|4388.64|4387.14|4388.64|4387.14|4387.14|4385.64|856
1637258400000|2021-11-18 18:00:00|4388.14|4386.64|4389.14|4387.64|4389.14|4387.64|4388.14|4386.64|376
1637258700000|2021-11-18 18:05:00|4389.64|4388.14|4388.64|4387.14|4389.64|4388.14|4388.64|4387.14|424
1637259000000|2021-11-18 18:10:00|4389.14|4387.64|4390.14|4388.64|4390.64|4389.14|4389.14|4387.64|621
1637259300000|2021-11-18 18:15:00|4389.64|4388.14|4388.14|4386.64|4390.14|4388.64|4387.64|4386.14|357
1637259600000|2021-11-18 18:20:00|4387.84|4386.34|4388.64|4387.14|4388.64|4387.14|4387.64|4386.14|659
1637259900000|2021-11-18 18:25:00|4389.14|4387.64|4388.64|4387.14|4389.14|4387.64|4388.14|4386.64|238
1637260200000|2021-11-18 18:30:00|4388.14|4386.64|4388.64|4387.14|4389.14|4387.64|4388.14|4386.64|475
1637260500000|2021-11-18 18:35:00|4388.84|4387.34|4388.64|4387.14|4389.14|4387.64|4388.64|4387.14|178
1637260800000|2021-11-18 18:40:00|4388.14|4386.64|4388.64|4387.14|4389.14|4387.64|4388.14|4386.64|472
1637261100000|2021-11-18 18:45:00|4388.84|4387.34|4389.14|4387.64|4389.64|4388.14|4388.64|4387.14|292
1637261400000|2021-11-18 18:50:00|4388.64|4387.14|4388.14|4386.64|4389.14|4387.64|4388.14|4386.64|227
1637261700000|2021-11-18 18:55:00|4387.64|4386.14|4388.64|4387.14|4388.64|4387.14|4387.64|4386.14|328
1637262000000|2021-11-18 19:00:00|4388.14|4386.64|4388.14|4386.64|4388.14|4386.64|4386.64|4385.14|724
1637262300000|2021-11-18 19:05:00|4387.64|4386.14|4388.14|4386.64|4389.14|4387.64|4387.64|4386.14|163
1637262600000|2021-11-18 19:10:00|4387.64|4386.14|4387.64|4386.14|4388.34|4386.84|4387.14|4385.64|286
1637262900000|2021-11-18 19:15:00|4388.14|4386.64|4387.14|4385.64|4388.14|4386.64|4387.14|4385.64|432
1637263200000|2021-11-18 19:20:00|4386.84|4385.34|4386.14|4384.64|4387.14|4385.64|4386.14|4384.64|219
1637263500000|2021-11-18 19:25:00|4385.64|4384.14|4385.14|4383.64|4385.64|4384.14|4384.64|4383.14|484
1637263800000|2021-11-18 19:30:00|4384.64|4383.14|4386.14|4384.64|4386.14|4384.64|4384.14|4382.64|489
1637264100000|2021-11-18 19:35:00|4385.64|4384.14|4386.64|4385.14|4386.64|4385.14|4385.64|4384.14|263
1637264400000|2021-11-18 19:40:00|4386.14|4384.64|4386.64|4385.14|4387.14|4385.64|4386.14|4384.64|166
1637264700000|2021-11-18 19:45:00|4387.14|4385.64|4388.14|4386.64|4388.14|4386.64|4387.14|4385.64|189
1637265000000|2021-11-18 19:50:00|4387.64|4386.14|4389.14|4387.64|4389.14|4387.64|4387.64|4386.14|187
1637265300000|2021-11-18 19:55:00|4388.64|4387.14|4389.14|4387.64|4389.64|4388.14|4388.64|4387.14|280
1637265600000|2021-11-18 20:00:00|4388.84|4387.34|4387.64|4386.14|4389.14|4387.64|4387.64|4386.14|1480
1637265900000|2021-11-18 20:05:00|4388.14|4386.64|4389.14|4387.64|4389.14|4387.64|4387.64|4386.14|435
1637266200000|2021-11-18 20:10:00|4388.64|4387.14|4388.64|4387.14|4389.14|4387.64|4388.14|4386.64|345
1637266500000|2021-11-18 20:15:00|4388.84|4387.34|4387.64|4386.14|4389.14|4387.64|4387.64|4386.14|594
1637266800000|2021-11-18 20:20:00|4388.14|4386.64|4388.14|4386.64|4388.64|4387.14|4387.64|4386.14|303
1637267100000|2021-11-18 20:25:00|4388.64|4387.14|4389.14|4387.64|4389.14|4387.64|4388.64|4387.14|449
1637267400000|2021-11-18 20:30:00|4388.64|4387.14|4388.14|4386.64|4389.14|4387.64|4387.64|4386.14|682
1637267700000|2021-11-18 20:35:00|4388.34|4386.84|4388.14|4386.64|4389.14|4387.64|4388.14|4386.64|442
1637268000000|2021-11-18 20:40:00|4388.34|4386.84|4388.14|4386.64|4389.14|4387.64|4388.14|4386.64|459
1637268300000|2021-11-18 20:45:00|4388.64|4387.14|4389.14|4387.64|4390.14|4388.64|4388.14|4386.64|885
1637268600000|2021-11-18 20:50:00|4388.64|4387.14|4388.64|4387.14|4390.14|4388.64|4388.64|4387.14|1374
1637268900000|2021-11-18 20:55:00|4389.14|4387.64|4391.64|4390.14|4391.64|4390.14|4388.64|4387.14|2580
1637269200000|2021-11-18 21:00:00|4392.39|4389.39|4392.59|4389.59|4394.89|4391.89|4392.09|4389.09|35
1637269500000|2021-11-18 21:05:00|4392.39|4389.39|4392.79|4389.79|4394.19|4391.19|4392.39|4389.39|0
1637269800000|2021-11-18 21:10:00|4392.59|4389.59|4389.79|4386.79|4392.79|4389.79|4389.29|4386.29|0
1637270100000|2021-11-18 21:15:00|4389.99|4386.99|4392.09|4389.09|4392.09|4389.09|4389.99|4386.99|0
1637270400000|2021-11-18 21:20:00|4391.89|4388.89|4392.39|4389.39|4392.39|4389.39|4391.89|4388.89|0
1637270700000|2021-11-18 21:25:00|4392.49|4389.49|4393.29|4390.29|4393.29|4390.29|4392.49|4389.49|0
1637271000000|2021-11-18 21:30:00|4392.99|4389.99|4393.49|4390.49|4393.49|4390.49|4392.99|4389.99|0
1637271300000|2021-11-18 21:35:00|4393.39|4390.39|4394.19|4391.19|4394.19|4391.19|4393.29|4390.29|0
1637271600000|2021-11-18 21:40:00|4394.09|4391.09|4393.99|4390.99|4394.19|4391.19|4393.99|4390.99|0
1637271900000|2021-11-18 21:45:00|4394.19|4391.19|4394.89|4391.89|4394.89|4391.89|4393.99|4390.99|0
1637272200000|2021-11-18 21:50:00|4394.69|4391.69|4396.09|4393.09|4396.49|4393.49|4394.69|4391.69|0
1637272500000|2021-11-18 21:55:00|4396.29|4393.29|4395.29|4392.29|4396.49|4393.49|4394.99|4391.99|0
1637272800000|2021-11-18 22:00:00|4395.49|4392.49|4395.59|4392.59|4395.59|4392.59|4395.49|4392.49|0
1637273100000|2021-11-18 22:05:00|4395.19|4392.19|4395.09|4392.09|4395.29|4392.29|4395.09|4392.09|0
1637273400000|2021-11-18 22:10:00|4394.99|4391.99|4395.19|4392.19|4395.29|4392.29|4394.99|4391.99|0
1637273700000|2021-11-18 22:15:00|4395.09|4392.09|4395.09|4392.09|4395.09|4392.09|4395.09|4392.09|0
1637274000000|2021-11-18 22:20:00|4395.19|4392.19|4395.09|4392.09|4395.19|4392.19|4395.09|4392.09|0
1637274900000|2021-11-18 22:35:00|4395.19|4392.19|4395.09|4392.09|4395.19|4392.19|4395.09|4392.09|0
1637275500000|2021-11-18 22:45:00|4394.99|4391.99|4395.49|4392.49|4395.49|4392.49|4394.99|4391.99|0
1637275800000|2021-11-18 22:50:00|4395.39|4392.39|4395.49|4392.49|4395.49|4392.49|4395.39|4392.39|0
1637276100000|2021-11-18 22:55:00|4395.39|4392.39|4395.29|4392.29|4395.49|4392.49|4395.19|4392.19|0
1637276400000|2021-11-18 23:00:00|4395.69|4392.69|4393.29|4390.29|4396.19|4393.19|4393.29|4390.29|0
1637276700000|2021-11-18 23:05:00|4393.39|4390.39|4395.09|4392.09|4395.09|4392.09|4393.39|4390.39|0
1637277000000|2021-11-18 23:10:00|4395.39|4392.39|4395.79|4392.79|4396.09|4393.09|4395.09|4392.09|0
1637277300000|2021-11-18 23:15:00|4395.99|4392.99|4396.79|4393.79|4397.19|4394.19|4395.79|4392.79|0
1637277600000|2021-11-18 23:20:00|4396.99|4393.99|4396.09|4393.09|4396.99|4393.99|4395.59|4392.59|0
1637277900000|2021-11-18 23:25:00|4395.79|4392.79|4396.09|4393.09|4396.19|4393.19|4395.29|4392.29|0
1637278200000|2021-11-18 23:30:00|4396.19|4393.19|4395.39|4392.39|4396.29|4393.29|4395.39|4392.39|0
1637278500000|2021-11-18 23:35:00|4395.29|4392.29|4394.89|4391.89|4395.39|4392.39|4394.89|4391.89|0
1637278800000|2021-11-18 23:40:00|4395.09|4392.09|4394.89|4391.89|4395.39|4392.39|4394.39|4391.39|0
1637279100000|2021-11-18 23:45:00|4394.99|4391.99|4396.49|4393.49|4396.79|4393.79|4394.99|4391.99|0
1637279400000|2021-11-18 23:50:00|4396.79|4393.79|4396.09|4393.09|4396.99|4393.99|4396.09|4393.09|0
1637279700000|2021-11-18 23:55:00|4395.59|4392.59|4395.09|4392.09|4396.09|4393.09|4395.09|4392.09|0
1637280000000|2021-11-19 00:00:00|4394.89|4391.89|4395.79|4392.79|4395.79|4392.79|4394.39|4391.39|0
1637280300000|2021-11-19 00:05:00|4395.99|4392.99|4397.49|4394.49|4397.49|4394.49|4395.99|4392.99|0
1637280600000|2021-11-19 00:10:00|4397.19|4394.19|4395.59|4392.59|4397.19|4394.19|4395.59|4392.59|0
1637280900000|2021-11-19 00:15:00|4395.49|4392.49|4393.39|4391.39|4395.49|4392.49|4392.89|4390.89|277
1637281200000|2021-11-19 00:20:00|4393.09|4391.09|4392.39|4390.39|4393.39|4391.39|4392.39|4390.39|50
1637281500000|2021-11-19 00:25:00|4392.59|4390.59|4393.89|4391.89|4393.89|4391.89|4392.39|4390.39|77
1637281800000|2021-11-19 00:30:00|4394.39|4392.39|4393.89|4391.89|4394.89|4392.89|4393.89|4391.89|159
1637282100000|2021-11-19 00:35:00|4393.39|4391.39|4393.89|4391.89|4393.89|4391.89|4392.89|4390.89|27
1637282400000|2021-11-19 00:40:00|4393.59|4391.59|4392.89|4390.89|4393.89|4391.89|4392.89|4390.89|56
1637282700000|2021-11-19 00:45:00|4393.09|4391.09|4393.39|4391.39|4393.89|4391.89|4393.09|4391.09|44
1637283000000|2021-11-19 00:50:00|4393.59|4391.59|4393.89|4391.89|4394.39|4392.39|4393.59|4391.59|40
1637283300000|2021-11-19 00:55:00|4394.09|4392.09|4393.39|4391.39|4394.39|4392.39|4392.89|4390.89|225
1637283600000|2021-11-19 01:00:00|4393.09|4391.09|4392.89|4390.89|4393.39|4391.39|4391.39|4389.39|174
1637283900000|2021-11-19 01:05:00|4392.39|4390.39|4391.09|4389.09|4392.59|4390.59|4390.89|4388.89|117
1637284200000|2021-11-19 01:10:00|4390.89|4388.89|4392.89|4390.89|4392.89|4390.89|4390.89|4388.89|176
1637284500000|2021-11-19 01:15:00|4392.59|4390.59|4393.39|4391.39|4393.39|4391.39|4391.39|4389.39|120
1637284800000|2021-11-19 01:20:00|4393.09|4391.09|4393.39|4391.39|4393.89|4391.89|4392.89|4390.89|65
1637285100000|2021-11-19 01:25:00|4393.09|4391.09|4392.89|4390.89|4393.39|4391.39|4392.89|4390.89|6
1637285400000|2021-11-19 01:30:00|4392.39|4390.39|4393.39|4391.39|4393.39|4391.39|4392.39|4390.39|78
1637285700000|2021-11-19 01:35:00|4393.09|4391.09|4392.89|4390.89|4393.89|4391.89|4392.89|4390.89|89
1637286000000|2021-11-19 01:40:00|4393.39|4391.39|4392.39|4390.39|4393.39|4391.39|4392.39|4390.39|239
1637286300000|2021-11-19 01:45:00|4391.89|4389.89|4397.59|4395.59|4398.39|4396.39|4391.89|4389.89|972
1637286600000|2021-11-19 01:50:00|4397.89|4395.89|4398.39|4396.39|4398.89|4396.89|4396.39|4394.39|160
1637286900000|2021-11-19 01:55:00|4397.89|4395.89|4396.39|4394.39|4398.39|4396.39|4396.39|4394.39|113
1637287200000|2021-11-19 02:00:00|4396.89|4394.89|4396.39|4394.39|4396.89|4394.89|4395.89|4393.89|66
1637287500000|2021-11-19 02:05:00|4396.89|4394.89|4396.89|4394.89|4397.09|4395.09|4395.89|4393.89|165
1637287800000|2021-11-19 02:10:00|4396.39|4394.39|4398.39|4396.39|4398.39|4396.39|4396.39|4394.39|69
1637288100000|2021-11-19 02:15:00|4398.59|4396.59|4396.39|4394.39|4398.59|4396.59|4396.09|4394.09|116
1637288400000|2021-11-19 02:20:00|4396.59|4394.59|4397.39|4395.39|4397.89|4395.89|4396.09|4394.09|90
1637288700000|2021-11-19 02:25:00|4397.59|4395.59|4399.09|4397.09|4399.39|4397.39|4397.39|4395.39|130
1637289000000|2021-11-19 02:30:00|4399.39|4397.39|4399.89|4397.89|4400.89|4398.89|4398.89|4396.89|325
1637289300000|2021-11-19 02:35:00|4400.09|4398.09|4401.39|4399.39|4401.39|4399.39|4399.89|4397.89|277
1637289600000|2021-11-19 02:40:00|4401.09|4399.09|4400.89|4398.89|4401.39|4399.39|4400.59|4398.59|50
1637289900000|2021-11-19 02:45:00|4401.39|4399.39|4401.39|4399.39|4401.89|4399.89|4401.39|4399.39|86
1637290200000|2021-11-19 02:50:00|4400.89|4398.89|4400.89|4398.89|4401.39|4399.39|4400.89|4398.89|54
1637290500000|2021-11-19 02:55:00|4401.09|4399.09|4401.59|4399.59|4401.59|4399.59|4400.89|4398.89|51
1637290800000|2021-11-19 03:00:00|4401.39|4399.39|4401.09|4399.09|4402.39|4400.39|4400.89|4398.89|102
1637291100000|2021-11-19 03:05:00|4400.89|4398.89|4401.89|4399.89|4401.89|4399.89|4400.89|4398.89|46
1637291400000|2021-11-19 03:10:00|4401.59|4399.59|4403.39|4401.39|4403.39|4401.39|4401.59|4399.59|217
1637291700000|2021-11-19 03:15:00|4402.89|4400.89|4402.89|4400.89|4403.39|4401.39|4402.39|4400.39|97
1637292000000|2021-11-19 03:20:00|4403.09|4401.09|4402.89|4400.89|4403.39|4401.39|4402.39|4400.39|67
1637292300000|2021-11-19 03:25:00|4402.39|4400.39|4402.39|4400.39|4402.89|4400.89|4401.89|4399.89|75
1637292600000|2021-11-19 03:30:00|4401.89|4399.89|4400.39|4398.39|4402.09|4400.09|4400.39|4398.39|109
1637292900000|2021-11-19 03:35:00|4400.89|4398.89|4400.39|4398.39|4400.89|4398.89|4399.89|4397.89|74
1637293200000|2021-11-19 03:40:00|4399.89|4397.89|4400.39|4398.39|4400.39|4398.39|4399.39|4397.39|112
1637293500000|2021-11-19 03:45:00|4400.89|4398.89|4401.39|4399.39|4401.59|4399.59|4400.89|4398.89|70
1637293800000|2021-11-19 03:50:00|4401.09|4399.09|4401.89|4399.89|4402.09|4400.09|4401.09|4399.09|82
1637294100000|2021-11-19 03:55:00|4402.09|4400.09|4401.89|4399.89|4402.59|4400.59|4401.89|4399.89|42
1637294400000|2021-11-19 04:00:00|4401.39|4399.39|4402.39|4400.39|4402.39|4400.39|4401.39|4399.39|56
1637294700000|2021-11-19 04:05:00|4402.59|4400.59|4402.89|4400.89|4402.89|4400.89|4402.59|4400.59|113
1637295000000|2021-11-19 04:10:00|4402.39|4400.39|4402.89|4400.89|4402.89|4400.89|4402.39|4400.39|64
1637295300000|2021-11-19 04:15:00|4402.39|4400.39|4402.39|4400.39|4402.89|4400.89|4402.39|4400.39|52
1637295600000|2021-11-19 04:20:00|4402.89|4400.89|4402.39|4400.39|4402.89|4400.89|4401.89|4399.89|43
1637295900000|2021-11-19 04:25:00|4402.09|4400.09|4402.39|4400.39|4402.39|4400.39|4402.09|4400.09|13
1637296200000|2021-11-19 04:30:00|4402.59|4400.59|4402.39|4400.39|4402.89|4400.89|4402.09|4400.09|49
1637296500000|2021-11-19 04:35:00|4402.59|4400.59|4402.39|4400.39|4402.59|4400.59|4402.39|4400.39|23
1637296800000|2021-11-19 04:40:00|4402.89|4400.89|4402.89|4400.89|4402.89|4400.89|4402.89|4400.89|29
1637297100000|2021-11-19 04:45:00|4402.39|4400.39|4402.89|4400.89|4403.39|4401.39|4402.39|4400.39|41
1637297400000|2021-11-19 04:50:00|4402.59|4400.59|4402.39|4400.39|4402.89|4400.89|4402.39|4400.39|74
1637297700000|2021-11-19 04:55:00|4402.89|4400.89|4402.39|4400.39|4402.89|4400.89|4402.39|4400.39|23
1637298000000|2021-11-19 05:00:00|4402.89|4400.89|4402.89|4400.89|4402.89|4400.89|4402.59|4400.59|49
1637298300000|2021-11-19 05:05:00|4403.39|4401.39|4403.39|4401.39|4403.39|4401.39|4402.89|4400.89|57
1637298600000|2021-11-19 05:10:00|4403.09|4401.09|4402.39|4400.39|4403.09|4401.09|4402.09|4400.09|61
1637298900000|2021-11-19 05:15:00|4402.59|4400.59|4402.39|4400.39|4402.89|4400.89|4402.39|4400.39|31
1637299200000|2021-11-19 05:20:00|4401.89|4399.89|4403.09|4401.09|4403.39|4401.39|4401.89|4399.89|72
1637299500000|2021-11-19 05:25:00|4403.39|4401.39|4403.09|4401.09|4403.39|4401.39|4402.89|4400.89|89
1637299800000|2021-11-19 05:30:00|4402.89|4400.89|4402.89|4400.89|4403.39|4401.39|4402.89|4400.89|49
1637300100000|2021-11-19 05:35:00|4403.39|4401.39|4403.39|4401.39|4403.89|4401.89|4402.89|4400.89|148
1637300400000|2021-11-19 05:40:00|4403.89|4401.89|4402.89|4400.89|4403.89|4401.89|4402.89|4400.89|144
1637300700000|2021-11-19 05:45:00|4403.09|4401.09|4402.89|4400.89|4403.89|4401.89|4402.89|4400.89|56
1637301000000|2021-11-19 05:50:00|4403.39|4401.39|4402.39|4400.39|4403.89|4401.89|4402.39|4400.39|132
1637301300000|2021-11-19 05:55:00|4401.89|4399.89|4401.39|4399.39|4402.39|4400.39|4401.39|4399.39|265
1637301600000|2021-11-19 06:00:00|4401.59|4399.59|4401.89|4399.89|4402.39|4400.39|4401.39|4399.39|72
1637301900000|2021-11-19 06:05:00|4401.39|4399.39|4401.89|4399.89|4402.39|4400.39|4401.39|4399.39|112
1637302200000|2021-11-19 06:10:00|4402.09|4400.09|4403.39|4401.39|4403.39|4401.39|4401.89|4399.89|122
1637302500000|2021-11-19 06:15:00|4403.09|4401.09|4402.89|4400.89|4403.39|4401.39|4402.39|4400.39|103
1637302800000|2021-11-19 06:20:00|4403.09|4401.09|4403.39|4401.39|4403.89|4401.89|4402.89|4400.89|68
1637303100000|2021-11-19 06:25:00|4403.59|4401.59|4404.39|4402.39|4404.39|4402.39|4403.59|4401.59|132
1637303400000|2021-11-19 06:30:00|4404.89|4402.89|4404.89|4402.89|4405.39|4403.39|4404.89|4402.89|314
1637303700000|2021-11-19 06:35:00|4404.39|4402.39|4404.89|4402.89|4404.89|4402.89|4404.39|4402.39|176
1637304000000|2021-11-19 06:40:00|4405.09|4403.09|4404.89|4402.89|4405.39|4403.39|4404.39|4402.39|192
1637304300000|2021-11-19 06:45:00|4404.39|4402.39|4404.39|4402.39|4404.39|4402.39|4404.39|4402.39|61
1637304600000|2021-11-19 06:50:00|4403.89|4401.89|4404.39|4402.39|4404.89|4402.89|4403.89|4401.89|223
1637304900000|2021-11-19 06:55:00|4404.59|4402.59|4404.09|4402.09|4404.89|4402.89|4403.89|4401.89|450
1637305200000|2021-11-19 07:00:00|4403.84|4402.34|4402.84|4401.34|4404.14|4402.64|4401.14|4399.64|1757
1637305500000|2021-11-19 07:05:00|4402.64|4401.14|4404.14|4402.64|4405.14|4403.64|4402.64|4401.14|759
1637305800000|2021-11-19 07:10:00|4404.64|4403.14|4402.64|4401.14|4404.64|4403.14|4402.14|4400.64|821
1637306100000|2021-11-19 07:15:00|4402.14|4400.64|4402.14|4400.64|4403.64|4402.14|4401.64|4400.14|761
1637306400000|2021-11-19 07:20:00|4402.34|4400.84|4402.14|4400.64|4404.14|4402.64|4402.14|4400.64|998
1637306700000|2021-11-19 07:25:00|4402.34|4400.84|4403.64|4402.14|4404.14|4402.64|4401.14|4399.64|486
1637307000000|2021-11-19 07:30:00|4404.14|4402.64|4405.64|4404.14|4405.64|4404.14|4403.14|4401.64|772
1637307300000|2021-11-19 07:35:00|4405.14|4403.64|4404.14|4402.64|4405.14|4403.64|4403.64|4402.14|371
1637307600000|2021-11-19 07:40:00|4404.34|4402.84|4404.14|4402.64|4404.64|4403.14|4403.14|4401.64|367
1637307900000|2021-11-19 07:45:00|4404.64|4403.14|4405.64|4404.14|4405.64|4404.14|4404.14|4402.64|852
1637308200000|2021-11-19 07:50:00|4405.14|4403.64|4403.64|4402.14|4405.14|4403.64|4403.14|4401.64|453
1637308500000|2021-11-19 07:55:00|4404.14|4402.64|4398.64|4397.14|4404.64|4403.14|4398.64|4397.14|2495
1637308800000|2021-11-19 08:00:00|4399.14|4397.64|4398.14|4396.64|4400.14|4398.64|4396.14|4394.64|7265
1637309100000|2021-11-19 08:05:00|4397.64|4396.14|4396.34|4394.84|4398.14|4396.64|4396.14|4394.64|5403
1637309400000|2021-11-19 08:10:00|4396.64|4395.14|4397.14|4395.64|4397.64|4396.14|4393.14|4391.64|5378
1637309700000|2021-11-19 08:15:00|4397.64|4396.14|4398.14|4396.64|4398.64|4397.14|4396.14|4394.64|3912
1637310000000|2021-11-19 08:20:00|4397.64|4396.14|4401.14|4399.64|4401.14|4399.64|4397.64|4396.14|2915
1637310300000|2021-11-19 08:25:00|4400.64|4399.14|4402.14|4400.64|4402.64|4401.14|4399.64|4398.14|4060
1637310600000|2021-11-19 08:30:00|4401.64|4400.14|4399.64|4398.14|4403.14|4401.64|4398.64|4397.14|3106
1637310900000|2021-11-19 08:35:00|4399.14|4397.64|4398.84|4397.34|4399.64|4398.14|4398.14|4396.64|1981
1637311200000|2021-11-19 08:40:00|4398.81|4397.31|4397.61|4396.11|4399.11|4397.61|4397.11|4395.61|3726
1637311500000|2021-11-19 08:45:00|4397.11|4395.61|4397.11|4395.61|4399.61|4398.11|4396.11|4394.61|2614
1637311800000|2021-11-19 08:50:00|4397.61|4396.11|4399.61|4398.11|4399.61|4398.11|4397.11|4395.61|2267
1637312100000|2021-11-19 08:55:00|4399.11|4397.61|4398.11|4396.61|4399.11|4397.61|4397.61|4396.11|1707
1637312400000|2021-11-19 09:00:00|4397.61|4396.11|4400.61|4399.11|4400.61|4399.11|4397.61|4396.11|2966
1637312700000|2021-11-19 09:05:00|4400.11|4398.61|4400.61|4399.11|4401.11|4399.61|4398.61|4397.11|2758
1637313000000|2021-11-19 09:10:00|4401.11|4399.61|4399.61|4398.11|4401.61|4400.11|4399.61|4398.11|5858
1637313300000|2021-11-19 09:15:00|4399.11|4397.61|4399.11|4397.61|4400.61|4399.11|4398.61|4397.11|3345
1637313600000|2021-11-19 09:20:00|4398.61|4397.11|4397.61|4396.11|4399.61|4398.11|4397.11|4395.61|5997
1637313900000|2021-11-19 09:25:00|4398.11|4396.61|4387.61|4386.11|4399.11|4397.61|4387.61|4386.11|10267
1637314200000|2021-11-19 09:30:00|4388.11|4386.61|4383.61|4382.11|4388.11|4386.61|4375.61|4374.11|18861
1637314500000|2021-11-19 09:35:00|4383.11|4381.61|4372.11|4370.61|4384.11|4382.61|4372.11|4370.61|12652
1637314800000|2021-11-19 09:40:00|4371.61|4370.11|4367.61|4366.11|4375.61|4374.11|4363.11|4361.61|15623
1637315100000|2021-11-19 09:45:00|4368.11|4366.61|4373.61|4372.11|4381.11|4379.61|4367.61|4366.11|20837
1637315400000|2021-11-19 09:50:00|4373.11|4371.61|4372.11|4370.61|4378.11|4376.61|4372.11|4370.61|9022
1637315700000|2021-11-19 09:55:00|4371.61|4370.11|4368.81|4367.31|4375.61|4374.11|4367.61|4366.11|12899
1637316000000|2021-11-19 10:00:00|4369.11|4367.61|4365.11|4363.61|4370.61|4369.11|4363.31|4361.81|9665
1637316300000|2021-11-19 10:05:00|4364.61|4363.11|4359.11|4357.61|4364.61|4363.11|4356.11|4354.61|14252
1637316600000|2021-11-19 10:10:00|4358.61|4357.11|4356.11|4354.61|4359.61|4358.11|4352.11|4350.61|13315
1637316900000|2021-11-19 10:15:00|4356.61|4355.11|4361.11|4359.61|4366.61|4365.11|4355.61|4354.11|11294
1637317200000|2021-11-19 10:20:00|4360.61|4359.11|4366.11|4364.61|4371.11|4369.61|4359.11|4357.61|9785
1637317500000|2021-11-19 10:25:00|4366.81|4365.31|4369.61|4368.11|4372.31|4370.81|4366.11|4364.61|11297
1637317800000|2021-11-19 10:30:00|4369.11|4367.61|4366.61|4365.11|4370.61|4369.11|4363.61|4362.11|9148
1637318100000|2021-11-19 10:35:00|4366.31|4364.81|4370.61|4369.11|4371.11|4369.61|4364.61|4363.11|5809
1637318400000|2021-11-19 10:40:00|4371.11|4369.61|4372.11|4370.61|4375.61|4374.11|4369.61|4368.11|6677
1637318700000|2021-11-19 10:45:00|4371.61|4370.11|4373.61|4372.11|4374.81|4373.31|4368.61|4367.11|14857
1637319000000|2021-11-19 10:50:00|4372.11|4370.61|4378.11|4376.61|4380.11|4378.61|4369.11|4367.61|67716
1637319300000|2021-11-19 10:55:00|4377.61|4376.11|4380.11|4378.61|4382.61|4381.11|4375.61|4374.11|60685
1637319600000|2021-11-19 11:00:00|4379.61|4378.11|4376.11|4374.61|4384.11|4382.61|4376.11|4374.61|14891
1637319900000|2021-11-19 11:05:00|4376.61|4375.11|4371.31|4369.81|4376.61|4375.11|4370.11|4368.61|8194
1637320200000|2021-11-19 11:10:00|4371.61|4370.11|4370.61|4369.11|4377.11|4375.61|4370.11|4368.61|6110
1637320500000|2021-11-19 11:15:00|4370.81|4369.31|4377.11|4375.61|4378.61|4377.11|4370.11|4368.61|3336
1637320800000|2021-11-19 11:20:00|4376.61|4375.11|4369.11|4367.61|4377.11|4375.61|4368.11|4366.61|5964
1637321100000|2021-11-19 11:25:00|4368.61|4367.11|4370.61|4369.11|4372.61|4371.11|4368.61|4367.11|3556
1637321400000|2021-11-19 11:30:00|4370.81|4369.31|4364.11|4362.61|4372.11|4370.61|4363.11|4361.61|5690
1637321700000|2021-11-19 11:35:00|4364.61|4363.11|4360.11|4358.61|4366.61|4365.11|4360.11|4358.61|6626
1637322000000|2021-11-19 11:40:00|4360.31|4358.81|4361.61|4360.11|4362.61|4361.11|4355.11|4353.61|8422
1637322300000|2021-11-19 11:45:00|4361.31|4359.81|4355.11|4353.61|4361.61|4360.11|4355.11|4353.61|10189
1637322600000|2021-11-19 11:50:00|4355.31|4353.81|4354.31|4352.81|4359.61|4358.11|4352.11|4350.61|8162
1637322900000|2021-11-19 11:55:00|4354.11|4352.61|4353.11|4351.61|4356.61|4355.11|4351.61|4350.11|6130
1637323200000|2021-11-19 12:00:00|4353.61|4352.11|4350.11|4348.61|4354.61|4353.11|4348.11|4346.61|7213
1637323500000|2021-11-19 12:05:00|4350.61|4349.11|4358.61|4357.11|4359.11|4357.61|4350.61|4349.11|7988
1637323800000|2021-11-19 12:10:00|4357.61|4356.11|4354.11|4352.61|4358.11|4356.61|4353.61|4352.11|4151
1637324100000|2021-11-19 12:15:00|4353.61|4352.11|4350.11|4348.61|4354.81|4353.31|4349.11|4347.61|8487
1637324400000|2021-11-19 12:20:00|4349.61|4348.11|4349.11|4347.61|4350.61|4349.11|4348.11|4346.61|4602
1637324700000|2021-11-19 12:25:00|4348.61|4347.11|4350.11|4348.61|4350.61|4349.11|4347.61|4346.11|3327
1637325000000|2021-11-19 12:30:00|4349.61|4348.11|4351.61|4350.11|4351.61|4350.11|4348.11|4346.61|7031
1637325300000|2021-11-19 12:35:00|4352.11|4350.61|4350.61|4349.11|4355.61|4354.11|4349.61|4348.11|4008
1637325600000|2021-11-19 12:40:00|4351.07|4349.57|4344.57|4343.07|4352.07|4350.57|4344.07|4342.57|10697
1637325900000|2021-11-19 12:45:00|4345.07|4343.57|4343.57|4342.07|4345.07|4343.57|4338.27|4336.77|8608
1637326200000|2021-11-19 12:50:00|4343.77|4342.27|4339.07|4337.57|4344.57|4343.07|4337.57|4336.07|6955
1637326500000|2021-11-19 12:55:00|4339.27|4337.77|4343.57|4342.07|4343.57|4342.07|4338.07|4336.57|9293
1637326800000|2021-11-19 13:00:00|4344.07|4342.57|4339.57|4338.07|4344.27|4342.77|4339.57|4338.07|4018
1637327100000|2021-11-19 13:05:00|4340.07|4338.57|4340.07|4338.57|4342.57|4341.07|4338.57|4337.07|3305
1637327400000|2021-11-19 13:10:00|4339.77|4338.27|4339.57|4338.07|4342.07|4340.57|4338.57|4337.07|3709
1637327700000|2021-11-19 13:15:00|4338.57|4337.07|4334.57|4333.07|4339.57|4338.07|4334.57|4333.07|7419
1637328000000|2021-11-19 13:20:00|4335.07|4333.57|4341.57|4340.07|4341.57|4340.07|4335.07|4333.57|7834
1637328300000|2021-11-19 13:25:00|4341.07|4339.57|4346.07|4344.57|4347.57|4346.07|4341.07|4339.57|12677
1637328600000|2021-11-19 13:30:00|4345.77|4344.27|4338.07|4336.57|4346.57|4345.07|4337.07|4335.57|5285
1637328900000|2021-11-19 13:35:00|4337.57|4336.07|4340.57|4339.07|4341.57|4340.07|4337.57|4336.07|4556
1637329200000|2021-11-19 13:40:00|4340.77|4339.27|4344.07|4342.57|4345.57|4344.07|4340.57|4339.07|2891
1637329500000|2021-11-19 13:45:00|4344.57|4343.07|4344.07|4342.57|4348.57|4347.07|4343.57|4342.07|12491
1637329800000|2021-11-19 13:50:00|4344.27|4342.77|4345.07|4343.57|4345.57|4344.07|4341.57|4340.07|5186
1637330100000|2021-11-19 13:55:00|4345.27|4343.77|4345.57|4344.07|4346.57|4345.07|4345.07|4343.57|6714
1637330400000|2021-11-19 14:00:00|4345.07|4343.57|4339.07|4337.57|4345.27|4343.77|4339.07|4337.57|3746
1637330700000|2021-11-19 14:05:00|4339.27|4337.77|4341.07|4339.57|4343.07|4341.57|4339.27|4337.77|4071
1637331000000|2021-11-19 14:10:00|4341.57|4340.07|4355.07|4353.57|4358.57|4357.07|4340.07|4338.57|15898
1637331300000|2021-11-19 14:15:00|4354.57|4353.07|4361.57|4360.07|4366.57|4365.07|4353.57|4352.07|18151
1637331600000|2021-11-19 14:20:00|4362.57|4361.07|4360.57|4359.07|4365.57|4364.07|4359.07|4357.57|8036
1637331900000|2021-11-19 14:25:00|4360.07|4358.57|4359.57|4358.07|4362.07|4360.57|4358.57|4357.07|6405
1637332200000|2021-11-19 14:30:00|4360.07|4358.57|4351.57|4350.07|4361.57|4360.07|4350.07|4348.57|9802
1637332500000|2021-11-19 14:35:00|4352.07|4350.57|4351.57|4350.07|4355.07|4353.57|4349.57|4348.07|8171
1637332800000|2021-11-19 14:40:00|4352.07|4350.57|4356.07|4354.57|4356.07|4354.57|4349.57|4348.07|5264
1637333100000|2021-11-19 14:45:00|4356.57|4355.07|4360.57|4359.07|4360.57|4359.07|4355.07|4353.57|11042
1637333400000|2021-11-19 14:50:00|4361.07|4359.57|4362.07|4360.57|4362.57|4361.07|4358.57|4357.07|5476
1637333700000|2021-11-19 14:55:00|4361.57|4360.07|4366.07|4364.57|4366.57|4365.07|4360.57|4359.07|6514
1637334000000|2021-11-19 15:00:00|4365.57|4364.07|4359.57|4358.07|4366.07|4364.57|4358.57|4357.07|7788
1637334300000|2021-11-19 15:05:00|4359.77|4358.27|4359.57|4358.07|4361.57|4360.07|4357.57|4356.07|7237
1637334600000|2021-11-19 15:10:00|4359.37|4357.87|4359.37|4357.87|4360.37|4358.87|4354.87|4353.37|5116
1637334900000|2021-11-19 15:15:00|4359.57|4358.07|4356.37|4354.87|4359.57|4358.07|4354.37|4352.87|5077
1637335200000|2021-11-19 15:20:00|4356.07|4354.57|4353.87|4352.37|4356.87|4355.37|4353.87|4352.37|13640
1637335500000|2021-11-19 15:25:00|4354.37|4352.87|4347.87|4346.37|4355.37|4353.87|4347.87|4346.37|6743
1637335800000|2021-11-19 15:30:00|4347.37|4345.87|4349.87|4348.37|4351.57|4350.07|4346.87|4345.37|4271
1637336100000|2021-11-19 15:35:00|4349.37|4347.87|4351.37|4349.87|4352.87|4351.37|4349.37|4347.87|7817
1637336400000|2021-11-19 15:40:00|4350.87|4349.37|4353.87|4352.37|4354.37|4352.87|4350.37|4348.87|8776
1637336700000|2021-11-19 15:45:00|4354.37|4352.87|4356.37|4354.87|4356.57|4355.07|4352.37|4350.87|5249
1637337000000|2021-11-19 15:50:00|4356.87|4355.37|4354.87|4353.37|4359.37|4357.87|4354.37|4352.87|5026
1637337300000|2021-11-19 15:55:00|4355.37|4353.87|4351.87|4350.37|4355.87|4354.37|4351.87|4350.37|5037
1637337600000|2021-11-19 16:00:00|4352.37|4350.87|4354.37|4352.87|4354.87|4353.37|4350.87|4349.37|6084
1637337900000|2021-11-19 16:05:00|4354.87|4353.37|4353.87|4352.37|4355.87|4354.37|4352.87|4351.37|5763
1637338200000|2021-11-19 16:10:00|4353.37|4351.87|4356.37|4354.87|4356.37|4354.87|4353.37|4351.87|3805
1637338500000|2021-11-19 16:15:00|4356.87|4355.37|4359.87|4358.37|4360.37|4358.87|4356.37|4354.87|7384
1637338800000|2021-11-19 16:20:00|4360.37|4358.87|4361.37|4359.87|4362.87|4361.37|4359.37|4357.87|13723
1637339100000|2021-11-19 16:25:00|4361.87|4360.37|4362.87|4361.37|4363.37|4361.87|4360.87|4359.37|18467
1637339400000|2021-11-19 16:30:00|4360.61|4359.11|4355.61|4354.11|4362.61|4361.11|4355.11|4353.61|27727
1637339700000|2021-11-19 16:35:00|4356.11|4354.61|4357.11|4355.61|4357.61|4356.11|4355.61|4354.11|13172
1637340000000|2021-11-19 16:40:00|4356.61|4355.11|4355.61|4354.11|4357.11|4355.61|4355.61|4354.11|11362
1637340300000|2021-11-19 16:45:00|4355.81|4354.31|4356.11|4354.61|4356.61|4355.11|4355.61|4354.11|6912
1637340600000|2021-11-19 16:50:00|4355.61|4354.11|4353.61|4352.11|4356.11|4354.61|4353.61|4352.11|6990
1637340900000|2021-11-19 16:55:00|4354.11|4352.61|4354.61|4353.11|4355.61|4354.11|4353.11|4351.61|3154
1637341200000|2021-11-19 17:00:00|4355.11|4353.61|4354.81|4353.31|4355.11|4353.61|4354.61|4353.11|1346
1637341500000|2021-11-19 17:05:00|4354.61|4353.11|4355.61|4354.11|4356.11|4354.61|4354.61|4353.11|1018
1637341800000|2021-11-19 17:10:00|4355.81|4354.31|4356.11|4354.61|4356.61|4355.11|4355.61|4354.11|1238
1637342100000|2021-11-19 17:15:00|4356.61|4355.11|4355.11|4353.61|4356.61|4355.11|4355.11|4353.61|1448
1637342400000|2021-11-19 17:20:00|4355.31|4353.81|4356.61|4355.11|4356.61|4355.11|4355.11|4353.61|1170
1637342700000|2021-11-19 17:25:00|4357.11|4355.61|4357.11|4355.61|4357.61|4356.11|4357.11|4355.61|783
1637343000000|2021-11-19 17:30:00|4357.61|4356.11|4358.31|4356.81|4358.61|4357.11|4357.61|4356.11|425
1637343300000|2021-11-19 17:35:00|4358.61|4357.11|4360.11|4358.61|4360.11|4358.61|4358.11|4356.61|1502
1637343600000|2021-11-19 17:40:00|4359.61|4358.11|4359.61|4358.11|4360.11|4358.61|4358.11|4356.61|1817
1637343900000|2021-11-19 17:45:00|4359.11|4357.61|4359.11|4357.61|4359.11|4357.61|4358.61|4357.11|382
1637344200000|2021-11-19 17:50:00|4359.61|4358.11|4360.31|4358.81|4360.61|4359.11|4359.11|4357.61|461
1637344500000|2021-11-19 17:55:00|4360.61|4359.11|4358.61|4357.11|4360.61|4359.11|4358.61|4357.11|680
1637344800000|2021-11-19 18:00:00|4358.11|4356.61|4358.61|4357.11|4359.11|4357.61|4357.61|4356.11|453
1637345100000|2021-11-19 18:05:00|4359.11|4357.61|4358.61|4357.11|4359.11|4357.61|4358.11|4356.61|579
1637345400000|2021-11-19 18:10:00|4358.81|4357.31|4356.11|4354.61|4359.11|4357.61|4355.11|4353.61|1470
1637345700000|2021-11-19 18:15:00|4356.31|4354.81|4355.61|4354.11|4357.11|4355.61|4354.11|4352.61|677
1637346000000|2021-11-19 18:20:00|4355.11|4353.61|4354.61|4353.11|4355.61|4354.11|4354.11|4352.61|349
1637346300000|2021-11-19 18:25:00|4354.11|4352.61|4349.61|4348.11|4354.11|4352.61|4349.61|4348.11|1339
1637346600000|2021-11-19 18:30:00|4349.31|4347.81|4350.11|4348.61|4351.61|4350.11|4349.11|4347.61|952
1637346900000|2021-11-19 18:35:00|4350.61|4349.11|4347.11|4345.61|4350.61|4349.11|4346.61|4345.11|586
1637347200000|2021-11-19 18:40:00|4346.61|4345.11|4348.11|4346.61|4348.11|4346.61|4345.61|4344.11|704
1637347500000|2021-11-19 18:45:00|4347.61|4346.11|4348.11|4346.61|4348.11|4346.61|4346.11|4344.61|769
1637347800000|2021-11-19 18:50:00|4347.81|4346.31|4350.61|4349.11|4350.81|4349.31|4347.61|4346.11|842
1637348100000|2021-11-19 18:55:00|4350.11|4348.61|4351.11|4349.61|4352.11|4350.61|4350.11|4348.61|1159
1637348400000|2021-11-19 19:00:00|4351.61|4350.11|4351.11|4349.61|4351.61|4350.11|4350.61|4349.11|535
1637348700000|2021-11-19 19:05:00|4351.61|4350.11|4352.61|4351.11|4353.11|4351.61|4351.11|4349.61|1271
1637349000000|2021-11-19 19:10:00|4352.31|4350.81|4352.61|4351.11|4353.11|4351.61|4352.11|4350.61|247
1637349300000|2021-11-19 19:15:00|4353.11|4351.61|4352.61|4351.11|4353.11|4351.61|4352.11|4350.61|621
1637349600000|2021-11-19 19:20:00|4353.11|4351.61|4352.61|4351.11|4353.11|4351.61|4352.11|4350.61|363
1637349900000|2021-11-19 19:25:00|4352.11|4350.61|4350.11|4348.61|4352.61|4351.11|4350.11|4348.61|232
1637350200000|2021-11-19 19:30:00|4350.31|4348.81|4349.31|4347.81|4351.11|4349.61|4347.61|4346.11|874
1637350500000|2021-11-19 19:35:00|4349.11|4347.61|4349.61|4348.11|4350.11|4348.61|4349.11|4347.61|293
1637350800000|2021-11-19 19:40:00|4349.11|4347.61|4349.61|4348.11|4350.31|4348.81|4348.61|4347.11|688
1637351100000|2021-11-19 19:45:00|4349.11|4347.61|4349.11|4347.61|4350.11|4348.61|4349.11|4347.61|307
1637351400000|2021-11-19 19:50:00|4349.31|4347.81|4350.11|4348.61|4350.11|4348.61|4348.81|4347.31|1101
1637351700000|2021-11-19 19:55:00|4349.61|4348.11|4348.61|4347.11|4350.11|4348.61|4348.61|4347.11|306
1637352000000|2021-11-19 20:00:00|4348.31|4346.81|4348.11|4346.61|4349.61|4348.11|4348.11|4346.61|559
1637352300000|2021-11-19 20:05:00|4347.61|4346.11|4348.31|4346.81|4348.61|4347.11|4347.61|4346.11|417
1637352600000|2021-11-19 20:10:00|4348.61|4347.11|4347.11|4345.61|4348.61|4347.11|4347.11|4345.61|689
1637352900000|2021-11-19 20:15:00|4346.61|4345.11|4346.61|4345.11|4347.11|4345.61|4345.61|4344.11|764
1637353200000|2021-11-19 20:20:00|4347.11|4345.61|4347.11|4345.61|4347.61|4346.11|4346.11|4344.61|405
1637353500000|2021-11-19 20:25:00|4347.61|4346.11|4347.61|4346.11|4347.61|4346.11|4346.61|4345.11|458
1637353800000|2021-11-19 20:30:00|4347.11|4345.61|4347.61|4346.11|4347.61|4346.11|4346.61|4345.11|245
1637354100000|2021-11-19 20:35:00|4348.11|4346.61|4347.11|4345.61|4348.11|4346.61|4346.61|4345.11|394
1637354400000|2021-11-19 20:40:00|4346.61|4345.11|4346.61|4345.11|4347.61|4346.11|4346.61|4345.11|746
1637354700000|2021-11-19 20:45:00|4347.11|4345.61|4347.61|4346.11|4348.11|4346.61|4346.11|4344.61|922
1637355000000|2021-11-19 20:50:00|4347.11|4345.61|4346.61|4345.11|4347.61|4346.11|4346.11|4344.61|1361
1637355300000|2021-11-19 20:55:00|4346.11|4344.61|4352.11|4350.61|4353.61|4352.11|4346.11|4344.61|2325
1637355600000|2021-11-19 21:00:00|4352.46|4349.46|4352.46|4349.46|4353.16|4350.16|4351.96|4348.96|36
1637355900000|2021-11-19 21:05:00|4352.66|4349.66|4351.96|4348.96|4354.46|4351.46|4351.76|4348.76|0
1637356200000|2021-11-19 21:10:00|4352.46|4349.46|4353.86|4350.86|4354.26|4351.26|4352.16|4349.16|0
1637356500000|2021-11-19 21:15:00|4353.56|4350.56|4353.36|4350.36|4354.06|4351.06|4353.36|4350.36|0
1637356800000|2021-11-19 21:20:00|4353.56|4350.56|4353.86|4350.86|4354.06|4351.06|4353.36|4350.36|0
1637357100000|2021-11-19 21:25:00|4354.06|4351.06|4354.06|4351.06|4354.86|4351.86|4354.06|4351.06|0
1637357400000|2021-11-19 21:30:00|4354.26|4351.26|4354.46|4351.46|4354.46|4351.46|4354.26|4351.26|0
1637357700000|2021-11-19 21:35:00|4354.66|4351.66|4354.46|4351.46|4354.76|4351.76|4353.86|4350.86|0
1637358000000|2021-11-19 21:40:00|4354.26|4351.26|4354.76|4351.76|4354.76|4351.76|4354.06|4351.06|0
1637358300000|2021-11-19 21:45:00|4354.96|4351.96|4354.96|4351.96|4355.66|4352.66|4354.86|4351.86|0
1637358600000|2021-11-19 21:50:00|4354.86|4351.86|4355.46|4352.46|4355.66|4352.66|4354.26|4351.26|0
1637358900000|2021-11-19 21:55:00|4355.66|4352.66|4356.46|4353.46|4356.66|4353.66|4355.16|4352.16|0
1637535600000|2021-11-21 23:00:00|4361.47|4358.47|4358.87|4355.87|4361.87|4358.87|4357.67|4354.67|0
1637535900000|2021-11-21 23:05:00|4358.67|4355.67|4359.07|4356.07|4360.47|4357.47|4358.67|4355.67|0
1637536200000|2021-11-21 23:10:00|4359.27|4356.27|4355.97|4352.97|4359.27|4356.27|4355.27|4352.27|0
1637536500000|2021-11-21 23:15:00|4355.77|4352.77|4355.47|4352.47|4355.97|4352.97|4355.07|4352.07|0
1637536800000|2021-11-21 23:20:00|4355.77|4352.77|4356.47|4353.47|4356.47|4353.47|4355.47|4352.47|0
1637537100000|2021-11-21 23:25:00|4356.27|4353.27|4357.57|4354.57|4357.97|4354.97|4356.27|4353.27|0
1637537400000|2021-11-21 23:30:00|4357.37|4354.37|4356.47|4353.47|4357.87|4354.87|4356.17|4353.17|0
1637537700000|2021-11-21 23:35:00|4356.87|4353.87|4356.87|4353.87|4358.07|4355.07|4356.67|4353.67|0
1637538000000|2021-11-21 23:40:00|4357.17|4354.17|4355.47|4352.47|4357.37|4354.37|4355.47|4352.47|0
1637538300000|2021-11-21 23:45:00|4355.77|4352.77|4354.77|4351.77|4355.77|4352.77|4353.67|4350.67|0
1637538600000|2021-11-21 23:50:00|4354.57|4351.57|4355.47|4352.47|4355.47|4352.47|4354.37|4351.37|0
1637538900000|2021-11-21 23:55:00|4355.27|4352.27|4353.47|4350.47|4355.47|4352.47|4353.17|4350.17|0
1637539200000|2021-11-22 00:00:00|4353.67|4350.67|4354.37|4351.37|4355.07|4352.07|4351.77|4348.77|0
1637539500000|2021-11-22 00:05:00|4355.27|4352.27|4356.47|4353.47|4356.67|4353.67|4354.77|4351.77|0
1637539800000|2021-11-22 00:10:00|4356.67|4353.67|4357.57|4354.57|4357.87|4354.87|4356.47|4353.47|0
1637540100000|2021-11-22 00:15:00|4357.37|4354.37|4354.57|4352.57|4357.37|4354.57|4351.37|4349.37|772
1637540400000|2021-11-22 00:20:00|4354.87|4352.87|4354.87|4352.87|4355.37|4353.37|4354.37|4352.37|27
1637540700000|2021-11-22 00:25:00|4354.37|4352.37|4355.87|4353.87|4356.37|4354.37|4354.37|4352.37|265
1637541000000|2021-11-22 00:30:00|4355.37|4353.37|4356.37|4354.37|4356.37|4354.37|4354.87|4352.87|105
1637541300000|2021-11-22 00:35:00|4356.07|4354.07|4353.37|4351.37|4356.37|4354.37|4352.87|4350.87|500
1637541600000|2021-11-22 00:40:00|4353.87|4351.87|4355.87|4353.87|4355.87|4353.87|4353.87|4351.87|240
1637541900000|2021-11-22 00:45:00|4356.07|4354.07|4358.07|4356.07|4358.57|4356.57|4355.37|4353.37|186
1637542200000|2021-11-22 00:50:00|4358.37|4356.37|4358.57|4356.57|4359.37|4357.37|4358.37|4356.37|71
1637542500000|2021-11-22 00:55:00|4358.87|4356.87|4358.87|4356.87|4359.37|4357.37|4358.37|4356.37|73
1637542800000|2021-11-22 01:00:00|4359.37|4357.37|4360.37|4358.37|4360.57|4358.57|4358.87|4356.87|209
1637543100000|2021-11-22 01:05:00|4360.87|4358.87|4361.87|4359.87|4362.37|4360.37|4360.37|4358.37|98
1637543400000|2021-11-22 01:10:00|4361.37|4359.37|4361.37|4359.37|4361.37|4359.37|4360.37|4358.37|262
1637543700000|2021-11-22 01:15:00|4361.87|4359.87|4360.87|4358.87|4362.37|4360.37|4360.37|4358.37|276
1637544000000|2021-11-22 01:20:00|4360.37|4358.37|4360.87|4358.87|4361.87|4359.87|4360.37|4358.37|212
1637544300000|2021-11-22 01:25:00|4361.37|4359.37|4361.37|4359.37|4361.87|4359.87|4360.57|4358.57|99
1637544600000|2021-11-22 01:30:00|4361.57|4359.57|4361.37|4359.37|4362.37|4360.37|4360.87|4358.87|184
1637544900000|2021-11-22 01:35:00|4360.87|4358.87|4362.87|4360.87|4362.87|4360.87|4360.37|4358.37|117
1637545200000|2021-11-22 01:40:00|4363.37|4361.37|4362.37|4360.37|4363.37|4361.37|4361.87|4359.87|264
1637545500000|2021-11-22 01:45:00|4362.57|4360.57|4362.37|4360.37|4362.87|4360.87|4361.87|4359.87|220
1637545800000|2021-11-22 01:50:00|4362.87|4360.87|4363.87|4361.87|4364.37|4362.37|4362.87|4360.87|160
1637546100000|2021-11-22 01:55:00|4364.37|4362.37|4363.37|4361.37|4364.37|4362.37|4362.87|4360.87|204
1637546400000|2021-11-22 02:00:00|4363.87|4361.87|4364.87|4362.87|4364.87|4362.87|4363.87|4361.87|229
1637546700000|2021-11-22 02:05:00|4365.37|4363.37|4365.37|4363.37|4365.37|4363.37|4364.87|4362.87|48
1637547000000|2021-11-22 02:10:00|4364.87|4362.87|4365.37|4363.37|4365.37|4363.37|4364.87|4362.87|164
1637547300000|2021-11-22 02:15:00|4364.87|4362.87|4364.87|4362.87|4365.37|4363.37|4364.37|4362.37|88
1637547600000|2021-11-22 02:20:00|4364.37|4362.37|4364.87|4362.87|4365.37|4363.37|4364.37|4362.37|114
1637547900000|2021-11-22 02:25:00|4365.37|4363.37|4365.37|4363.37|4365.87|4363.87|4365.37|4363.37|156
1637548200000|2021-11-22 02:30:00|4365.87|4363.87|4365.87|4363.87|4366.37|4364.37|4365.07|4363.07|86
1637548500000|2021-11-22 02:35:00|4365.37|4363.37|4366.37|4364.37|4366.37|4364.37|4365.37|4363.37|29
1637548800000|2021-11-22 02:40:00|4366.87|4364.87|4366.37|4364.37|4366.87|4364.87|4365.87|4363.87|47
1637549100000|2021-11-22 02:45:00|4365.87|4363.87|4365.87|4363.87|4365.87|4363.87|4365.87|4363.87|29
1637549400000|2021-11-22 02:50:00|4365.37|4363.37|4363.87|4361.87|4365.37|4363.37|4363.87|4361.87|129
1637549700000|2021-11-22 02:55:00|4364.37|4362.37|4365.37|4363.37|4365.37|4363.37|4363.87|4361.87|79
1637550000000|2021-11-22 03:00:00|4364.87|4362.87|4363.87|4361.87|4365.37|4363.37|4363.57|4361.57|123
1637550300000|2021-11-22 03:05:00|||||||||64
1637550600000|2021-11-22 03:10:00|4364.37|4362.37|4364.37|4362.37|4364.87|4362.87|4364.37|4362.37|96
1637550900000|2021-11-22 03:15:00|4364.87|4362.87|4364.57|4362.57|4364.87|4362.87|4364.37|4362.37|53
1637551200000|2021-11-22 03:20:00|4364.37|4362.37|4364.87|4362.87|4365.37|4363.37|4364.37|4362.37|101
1637551500000|2021-11-22 03:25:00|4364.37|4362.37|4364.87|4362.87|4365.37|4363.37|4364.37|4362.37|208
1637551800000|2021-11-22 03:30:00|4364.37|4362.37|4364.37|4362.37|4364.57|4362.57|4363.87|4361.87|49
1637552100000|2021-11-22 03:35:00|4364.87|4362.87|4364.37|4362.37|4364.87|4362.87|4364.37|4362.37|64
1637552400000|2021-11-22 03:40:00|4364.07|4362.07|4364.87|4362.87|4365.37|4363.37|4364.07|4362.07|19
1637552700000|2021-11-22 03:45:00|4364.37|4362.37|4363.87|4361.87|4364.87|4362.87|4363.87|4361.87|36
1637553000000|2021-11-22 03:50:00|4364.37|4362.37|4364.37|4362.37|4364.87|4362.87|4364.37|4362.37|49
1637553300000|2021-11-22 03:55:00|4364.57|4362.57|4364.37|4362.37|4364.87|4362.87|4364.37|4362.37|14
1637553600000|2021-11-22 04:00:00|4364.87|4362.87|4367.37|4365.37|4367.87|4365.87|4364.87|4362.87|919
1637553900000|2021-11-22 04:05:00|4367.87|4365.87|4368.37|4366.37|4368.37|4366.37|4367.87|4365.87|42
1637554200000|2021-11-22 04:10:00|4368.87|4366.87|4368.87|4366.87|4369.37|4367.37|4368.37|4366.37|89
1637554500000|2021-11-22 04:15:00|4368.37|4366.37|4368.37|4366.37|4368.87|4366.87|4368.37|4366.37|69
1637554800000|2021-11-22 04:20:00|4368.87|4366.87|4367.37|4365.37|4368.87|4366.87|4366.87|4364.87|58
1637555100000|2021-11-22 04:25:00|4367.87|4365.87|4367.87|4365.87|4368.87|4366.87|4367.37|4365.37|102
1637555400000|2021-11-22 04:30:00|4368.07|4366.07|4367.37|4365.37|4368.07|4366.07|4367.37|4365.37|49
1637555700000|2021-11-22 04:35:00|4367.07|4365.07|4367.37|4365.37|4367.57|4365.57|4367.07|4365.07|32
1637556000000|2021-11-22 04:40:00|||||||||14
1637556300000|2021-11-22 04:45:00|4366.87|4364.87|4366.87|4364.87|4367.37|4365.37|4366.37|4364.37|37
1637556600000|2021-11-22 04:50:00|4366.57|4364.57|4365.87|4363.87|4366.87|4364.87|4365.87|4363.87|9
1637556900000|2021-11-22 04:55:00|4365.37|4363.37|4365.37|4363.37|4365.37|4363.37|4365.37|4363.37|54
1637557200000|2021-11-22 05:00:00|4364.87|4362.87|4364.37|4362.37|4365.37|4363.37|4364.37|4362.37|45
1637557500000|2021-11-22 05:05:00|4363.87|4361.87|4363.87|4361.87|4363.87|4361.87|4363.37|4361.37|59
1637557800000|2021-11-22 05:10:00|4363.57|4361.57|4363.87|4361.87|4363.87|4361.87|4363.37|4361.37|15
1637558100000|2021-11-22 05:15:00|4363.37|4361.37|4363.37|4361.37|4363.37|4361.37|4363.37|4361.37|18
1637558400000|2021-11-22 05:20:00|4363.87|4361.87|4363.37|4361.37|4363.87|4361.87|4363.37|4361.37|105
1637558700000|2021-11-22 05:25:00|4363.57|4361.57|4363.87|4361.87|4364.37|4362.37|4363.57|4361.57|37
1637559000000|2021-11-22 05:30:00|4363.37|4361.37|4363.87|4361.87|4364.07|4362.07|4363.37|4361.37|41
1637559300000|2021-11-22 05:35:00|4364.37|4362.37|4364.37|4362.37|4364.37|4362.37|4364.37|4362.37|39
1637559600000|2021-11-22 05:40:00|4363.87|4361.87|4363.87|4361.87|4364.37|4362.37|4363.87|4361.87|23
1637559900000|2021-11-22 05:45:00|4364.37|4362.37|4365.37|4363.37|4365.37|4363.37|4364.37|4362.37|44
1637560200000|2021-11-22 05:50:00|4364.87|4362.87|4365.37|4363.37|4365.37|4363.37|4364.87|4362.87|17
1637560500000|2021-11-22 05:55:00|4364.87|4362.87|4365.57|4363.57|4365.87|4363.87|4364.87|4362.87|25
1637560800000|2021-11-22 06:00:00|4365.37|4363.37|4364.87|4362.87|4365.37|4363.37|4364.87|4362.87|24
1637561100000|2021-11-22 06:05:00|4365.37|4363.37|4364.57|4362.57|4365.37|4363.37|4364.57|4362.57|25
1637561400000|2021-11-22 06:10:00|4364.87|4362.87|4364.87|4362.87|4365.37|4363.37|4364.87|4362.87|30
1637561700000|2021-11-22 06:15:00|4365.37|4363.37|4366.37|4364.37|4366.37|4364.37|4365.37|4363.37|81
1637562000000|2021-11-22 06:20:00|4366.87|4364.87|4367.37|4365.37|4367.37|4365.37|4366.87|4364.87|61
1637562300000|2021-11-22 06:25:00|4367.87|4365.87|4368.87|4366.87|4368.87|4366.87|4367.87|4365.87|269
1637562600000|2021-11-22 06:30:00|4368.57|4366.57|4365.87|4363.87|4368.87|4366.87|4365.87|4363.87|446
1637562900000|2021-11-22 06:35:00|4366.37|4364.37|4365.87|4363.87|4366.87|4364.87|4365.87|4363.87|21
1637563200000|2021-11-22 06:40:00|4366.37|4364.37|4364.87|4362.87|4366.37|4364.37|4364.87|4362.87|75
1637563500000|2021-11-22 06:45:00|4364.37|4362.37|4363.87|4361.87|4364.87|4362.87|4363.87|4361.87|356
1637563800000|2021-11-22 06:50:00|4364.37|4362.37|4363.87|4361.87|4364.37|4362.37|4363.87|4361.87|130
1637564100000|2021-11-22 06:55:00|4363.37|4361.37|4362.57|4360.57|4363.87|4361.87|4362.37|4360.37|818
1637564400000|2021-11-22 07:00:00|4362.32|4360.82|4359.62|4358.12|4366.62|4365.12|4359.32|4357.82|2392
1637564700000|2021-11-22 07:05:00|4360.12|4358.62|4365.12|4363.62|4366.12|4364.62|4359.12|4357.62|1203
1637565000000|2021-11-22 07:10:00|4364.62|4363.12|4365.62|4364.12|4365.62|4364.12|4363.12|4361.62|850
1637565300000|2021-11-22 07:15:00|4365.12|4363.62|4366.62|4365.12|4367.12|4365.62|4365.12|4363.62|635
1637565600000|2021-11-22 07:20:00|4367.12|4365.62|4366.62|4365.12|4367.12|4365.62|4365.12|4363.62|473
1637565900000|2021-11-22 07:25:00|4366.82|4365.32|4365.12|4363.62|4369.12|4367.62|4365.12|4363.62|1105
1637566200000|2021-11-22 07:30:00|4365.62|4364.12|4367.12|4365.62|4367.12|4365.62|4364.62|4363.12|725
1637566500000|2021-11-22 07:35:00|4366.62|4365.12|4364.62|4363.12|4366.62|4365.12|4364.62|4363.12|3258
1637566800000|2021-11-22 07:40:00|4364.12|4362.62|4364.12|4362.62|4365.12|4363.62|4363.62|4362.12|849
1637567100000|2021-11-22 07:45:00|4364.62|4363.12|4366.62|4365.12|4367.12|4365.62|4364.62|4363.12|584
1637567400000|2021-11-22 07:50:00|4367.12|4365.62|4367.62|4366.12|4367.62|4366.12|4366.12|4364.62|668
1637567700000|2021-11-22 07:55:00|4367.12|4365.62|4361.62|4360.12|4369.12|4367.62|4361.62|4360.12|1629
1637568000000|2021-11-22 08:00:00|4362.12|4360.62|4369.62|4368.12|4370.62|4369.12|4362.12|4360.62|8436
1637568300000|2021-11-22 08:05:00|4369.12|4367.62|4368.12|4366.62|4370.12|4368.62|4366.12|4364.62|5474
1637568600000|2021-11-22 08:10:00|4367.62|4366.12|4367.12|4365.62|4369.62|4368.12|4364.12|4362.62|4670
1637568900000|2021-11-22 08:15:00|4366.62|4365.12|4370.12|4368.62|4371.12|4369.62|4366.62|4365.12|3664
1637569200000|2021-11-22 08:20:00|4370.62|4369.12|4371.12|4369.62|4373.12|4371.62|4370.12|4368.62|4318
1637569500000|2021-11-22 08:25:00|4370.62|4369.12|4369.62|4368.12|4371.12|4369.62|4362.62|4361.12|4200
1637569800000|2021-11-22 08:30:00|4370.12|4368.62|4371.12|4369.62|4371.12|4369.62|4366.62|4365.12|2849
1637570100000|2021-11-22 08:35:00|4370.62|4369.12|4371.12|4369.62|4372.12|4370.62|4368.12|4366.62|2170
1637570400000|2021-11-22 08:40:00|4371.02|4369.52|4369.52|4368.02|4371.02|4369.52|4368.02|4366.52|3389
1637570700000|2021-11-22 08:45:00|4370.02|4368.52|4368.52|4367.02|4372.02|4370.52|4367.52|4366.02|2752
1637571000000|2021-11-22 08:50:00|4368.02|4366.52|4364.52|4363.02|4369.52|4368.02|4364.52|4363.02|2195
1637571300000|2021-11-22 08:55:00|4365.02|4363.52|4365.52|4364.02|4366.02|4364.52|4363.52|4362.02|1925
1637571600000|2021-11-22 09:00:00|4365.02|4363.52|4366.02|4364.52|4368.02|4366.52|4363.52|4362.02|2695
1637571900000|2021-11-22 09:05:00|4366.52|4365.02|4368.02|4366.52|4368.52|4367.02|4365.02|4363.52|2443
1637572200000|2021-11-22 09:10:00|4367.72|4366.22|4368.52|4367.02|4370.02|4368.52|4367.02|4365.52|1681
1637572500000|2021-11-22 09:15:00|4368.02|4366.52|4365.02|4363.52|4370.02|4368.52|4363.52|4362.02|1623
1637572800000|2021-11-22 09:20:00|4364.52|4363.02|4367.02|4365.52|4369.02|4367.52|4364.52|4363.02|3017
1637573100000|2021-11-22 09:25:00|4367.52|4366.02|4367.02|4365.52|4369.52|4368.02|4366.52|4365.02|4564
1637573400000|2021-11-22 09:30:00|4367.22|4365.72|4364.02|4362.52|4368.02|4366.52|4364.02|4362.52|4760
1637573700000|2021-11-22 09:35:00|4364.52|4363.02|4361.52|4360.02|4366.02|4364.52|4361.22|4359.72|3622
1637574000000|2021-11-22 09:40:00|4362.02|4360.52|4361.02|4359.52|4362.52|4361.02|4361.02|4359.52|1703
1637574300000|2021-11-22 09:45:00|4360.52|4359.02|4357.02|4355.52|4360.52|4359.02|4356.02|4354.52|3315
1637574600000|2021-11-22 09:50:00|4356.52|4355.02|4358.52|4357.02|4359.02|4357.52|4355.52|4354.02|6445
1637574900000|2021-11-22 09:55:00|4358.02|4356.52|4359.02|4357.52|4360.52|4359.02|4358.02|4356.52|2072
1637575200000|2021-11-22 10:00:00|4359.52|4358.02|4359.22|4357.72|4361.02|4359.52|4358.02|4356.52|1765
1637575500000|2021-11-22 10:05:00|4359.02|4357.52|4362.02|4360.52|4362.52|4361.02|4359.02|4357.52|6920
1637575800000|2021-11-22 10:10:00|4362.52|4361.02|4359.72|4358.22|4364.02|4362.52|4358.52|4357.02|1778
1637576100000|2021-11-22 10:15:00|4359.52|4358.02|4358.02|4356.52|4360.52|4359.02|4357.02|4355.52|2938
1637576400000|2021-11-22 10:20:00|4357.52|4356.02|4358.02|4356.52|4358.02|4356.52|4357.02|4355.52|2327
1637576700000|2021-11-22 10:25:00|4358.52|4357.02|4357.52|4356.02|4358.72|4357.22|4356.02|4354.52|1302
1637577000000|2021-11-22 10:30:00|4357.22|4355.72|4357.52|4356.02|4358.52|4357.02|4356.52|4355.02|961
1637577300000|2021-11-22 10:35:00|4357.02|4355.52|4357.52|4356.02|4358.02|4356.52|4355.52|4354.02|4662
1637577600000|2021-11-22 10:40:00|4357.02|4355.52|4358.52|4357.02|4358.52|4357.02|4356.52|4355.02|1260
1637577900000|2021-11-22 10:45:00|4358.02|4356.52|4359.02|4357.52|4359.52|4358.02|4357.52|4356.02|4088
1637578200000|2021-11-22 10:50:00|4359.52|4358.02|4359.52|4358.02|4360.22|4358.72|4358.02|4356.52|2333
1637578500000|2021-11-22 10:55:00|4360.02|4358.52|4359.52|4358.02|4360.52|4359.02|4358.02|4356.52|5627
1637578800000|2021-11-22 11:00:00|4359.02|4357.52|4361.02|4359.52|4361.02|4359.52|4359.02|4357.52|4980
1637579100000|2021-11-22 11:05:00|4361.52|4360.02|4362.02|4360.52|4362.02|4360.52|4360.02|4358.52|962
1637579400000|2021-11-22 11:10:00|4361.52|4360.02|4360.52|4359.02|4362.02|4360.52|4360.02|4358.52|707
1637579700000|2021-11-22 11:15:00|4360.02|4358.52|4360.52|4359.02|4361.52|4360.02|4359.02|4357.52|1476
1637580000000|2021-11-22 11:20:00|4360.22|4358.72|4361.02|4359.52|4361.52|4360.02|4359.52|4358.02|1736
1637580300000|2021-11-22 11:25:00|4360.52|4359.02|4358.52|4357.02|4361.02|4359.52|4358.02|4356.52|931
1637580600000|2021-11-22 11:30:00|4358.02|4356.52|4359.52|4358.02|4359.52|4358.02|4358.02|4356.52|773
1637580900000|2021-11-22 11:35:00|4359.02|4357.52|4360.22|4358.72|4360.52|4359.02|4358.52|4357.02|5041
1637581200000|2021-11-22 11:40:00|4360.02|4358.52|4359.52|4358.02|4361.02|4359.52|4359.22|4357.72|1321
1637581500000|2021-11-22 11:45:00|4359.72|4358.22|4358.52|4357.02|4360.02|4358.52|4358.52|4357.02|802
1637581800000|2021-11-22 11:50:00|4358.72|4357.22|4347.02|4345.52|4359.52|4358.02|4341.52|4340.02|12493
1637582100000|2021-11-22 11:55:00|4346.52|4345.02|4346.02|4344.52|4349.02|4347.52|4343.52|4342.02|7203
1637582400000|2021-11-22 12:00:00|4346.52|4345.02|4348.02|4346.52|4351.02|4349.52|4345.52|4344.02|5137
1637582700000|2021-11-22 12:05:00|4347.72|4346.22|4350.52|4349.02|4351.52|4350.02|4347.52|4346.02|2079
1637583000000|2021-11-22 12:10:00|4350.02|4348.52|4345.02|4343.52|4351.02|4349.52|4345.02|4343.52|1980
1637583300000|2021-11-22 12:15:00|4345.22|4343.72|4345.52|4344.02|4348.52|4347.02|4344.52|4343.02|1802
1637583600000|2021-11-22 12:20:00|4345.22|4343.72|4342.52|4341.02|4348.52|4347.02|4340.52|4339.02|3788
1637583900000|2021-11-22 12:25:00|4342.72|4341.22|4343.02|4341.52|4345.52|4344.02|4342.72|4341.22|4631
1637584200000|2021-11-22 12:30:00|4343.52|4342.02|4347.52|4346.02|4348.52|4347.02|4343.02|4341.52|2093
1637584500000|2021-11-22 12:35:00|4347.22|4345.72|4346.52|4345.02|4349.02|4347.52|4346.52|4345.02|1608
1637584800000|2021-11-22 12:40:00|4346.95|4345.45|4346.95|4345.45|4347.45|4345.95|4345.95|4344.45|1818
1637585100000|2021-11-22 12:45:00|4347.15|4345.65|4346.95|4345.45|4347.45|4345.95|4345.95|4344.45|2712
1637585400000|2021-11-22 12:50:00|4346.45|4344.95|4345.95|4344.45|4347.45|4345.95|4345.45|4343.95|1075
1637585700000|2021-11-22 12:55:00|4346.45|4344.95|4345.95|4344.45|4346.45|4344.95|4344.45|4342.95|1606
1637586000000|2021-11-22 13:00:00|4345.45|4343.95|4347.95|4346.45|4347.95|4346.45|4344.95|4343.45|8787
1637586300000|2021-11-22 13:05:00|4347.45|4345.95|4343.95|4342.45|4347.95|4346.45|4343.45|4341.95|3017
1637586600000|2021-11-22 13:10:00|4344.45|4342.95|4339.45|4337.95|4345.45|4343.95|4339.45|4337.95|4356
1637586900000|2021-11-22 13:15:00|4339.95|4338.45|4339.95|4338.45|4340.95|4339.45|4336.45|4334.95|4486
1637587200000|2021-11-22 13:20:00|4339.45|4337.95|4338.45|4336.95|4339.95|4338.45|4337.45|4335.95|2276
1637587500000|2021-11-22 13:25:00|4337.45|4335.95|4341.45|4339.95|4341.45|4339.95|4337.45|4335.95|7954
1637587800000|2021-11-22 13:30:00|4340.95|4339.45|4342.95|4341.45|4344.95|4343.45|4340.95|4339.45|2436
1637588100000|2021-11-22 13:35:00|4343.15|4341.65|4339.45|4337.95|4343.45|4341.95|4338.95|4337.45|1929
1637588400000|2021-11-22 13:40:00|4338.95|4337.45|4339.45|4337.95|4340.95|4339.45|4337.95|4336.45|1584
1637588700000|2021-11-22 13:45:00|4339.95|4338.45|4342.95|4341.45|4344.45|4342.95|4339.95|4338.45|1831
1637589000000|2021-11-22 13:50:00|4342.45|4340.95|4342.95|4341.45|4343.45|4341.95|4340.95|4339.45|2562
1637589300000|2021-11-22 13:55:00|4343.15|4341.65|4342.45|4340.95|4345.45|4343.95|4342.45|4340.95|1538
1637589600000|2021-11-22 14:00:00|4342.95|4341.45|4351.95|4350.45|4352.45|4350.95|4342.45|4340.95|10876
1637589900000|2021-11-22 14:05:00|4351.45|4349.95|4346.45|4344.95|4351.45|4349.95|4345.95|4344.45|4300
1637590200000|2021-11-22 14:10:00|4345.95|4344.45|4346.95|4345.45|4347.95|4346.45|4345.95|4344.45|2387
1637590500000|2021-11-22 14:15:00|4346.45|4344.95|4348.95|4347.45|4349.45|4347.95|4346.45|4344.95|2131
1637590800000|2021-11-22 14:20:00|4348.65|4347.15|4349.95|4348.45|4351.95|4350.45|4348.45|4346.95|2571
1637591100000|2021-11-22 14:25:00|4350.45|4348.95|4352.45|4350.95|4353.45|4351.95|4349.45|4347.95|3384
1637591400000|2021-11-22 14:30:00|4352.95|4351.45|4352.95|4351.45|4353.95|4352.45|4350.45|4348.95|3495
1637591700000|2021-11-22 14:35:00|4353.45|4351.95|4351.45|4349.95|4355.45|4353.95|4350.95|4349.45|3165
1637592000000|2021-11-22 14:40:00|4351.95|4350.45|4355.45|4353.95|4355.45|4353.95|4351.45|4349.95|8753
1637592300000|2021-11-22 14:45:00|4355.15|4353.65|4355.95|4354.45|4355.95|4354.45|4349.95|4348.45|6775
1637592600000|2021-11-22 14:50:00|4356.45|4354.95|4355.45|4353.95|4357.95|4356.45|4353.95|4352.45|6106
1637592900000|2021-11-22 14:55:00|4355.95|4354.45|4357.65|4356.15|4357.95|4356.45|4354.95|4353.45|4111
1637593200000|2021-11-22 15:00:00|4357.95|4356.45|4360.45|4358.95|4362.45|4360.95|4357.45|4355.95|7235
1637593500000|2021-11-22 15:05:00|4360.95|4359.45|4359.95|4358.45|4362.45|4360.95|4359.45|4357.95|7018
1637593800000|2021-11-22 15:10:00|4359.82|4358.32|4361.82|4360.32|4362.32|4360.82|4358.82|4357.32|4090
1637594100000|2021-11-22 15:15:00|4362.02|4360.52|4362.82|4361.32|4364.32|4362.82|4360.82|4359.32|3702
1637594400000|2021-11-22 15:20:00|4363.32|4361.82|4362.82|4361.32|4364.32|4362.82|4361.82|4360.32|3971
1637594700000|2021-11-22 15:25:00|4362.32|4360.82|4361.32|4359.82|4363.32|4361.82|4360.82|4359.32|4470
1637595000000|2021-11-22 15:30:00|4361.82|4360.32|4363.02|4361.52|4363.82|4362.32|4361.82|4360.32|1856
1637595300000|2021-11-22 15:35:00|4363.32|4361.82|4362.32|4360.82|4363.32|4361.82|4362.32|4360.82|1242
1637595600000|2021-11-22 15:40:00|4361.82|4360.32|4362.32|4360.82|4362.32|4360.82|4361.32|4359.82|1945
1637595900000|2021-11-22 15:45:00|4361.82|4360.32|4361.82|4360.32|4362.32|4360.82|4359.82|4358.32|3433
1637596200000|2021-11-22 15:50:00|4362.32|4360.82|4359.32|4357.82|4362.32|4360.82|4359.32|4357.82|1683
1637596500000|2021-11-22 15:55:00|4359.82|4358.32|4359.82|4358.32|4359.82|4358.32|4358.32|4356.82|2780
1637596800000|2021-11-22 16:00:00|4360.02|4358.52|4356.82|4355.32|4360.82|4359.32|4356.32|4354.82|4974
1637597100000|2021-11-22 16:05:00|4357.32|4355.82|4353.82|4352.32|4357.32|4355.82|4353.32|4351.82|5521
1637597400000|2021-11-22 16:10:00|4354.32|4352.82|4352.32|4350.82|4354.32|4352.82|4351.32|4349.82|5716
1637597700000|2021-11-22 16:15:00|4351.82|4350.32|4349.32|4347.82|4351.82|4350.32|4348.82|4347.32|5317
1637598000000|2021-11-22 16:20:00|4349.02|4347.52|4348.82|4347.32|4351.02|4349.52|4347.82|4346.32|7313
1637598300000|2021-11-22 16:25:00|4348.32|4346.82|4346.82|4345.32|4348.32|4346.82|4345.32|4343.82|14574
1637598600000|2021-11-22 16:30:00|4346.32|4344.82|4339.82|4338.32|4347.32|4345.82|4338.82|4337.32|40676
1637598900000|2021-11-22 16:35:00|4339.32|4337.82|4341.82|4340.32|4342.82|4341.32|4339.32|4337.82|23549
1637599200000|2021-11-22 16:40:00|4341.32|4339.82|4337.32|4335.82|4341.82|4340.32|4337.32|4335.82|9370
1637599500000|2021-11-22 16:45:00|4336.82|4335.32|4335.82|4334.32|4338.52|4337.02|4335.32|4333.82|8919
1637599800000|2021-11-22 16:50:00|4335.52|4334.02|4332.32|4330.82|4336.32|4334.82|4332.32|4330.82|11115
1637600100000|2021-11-22 16:55:00|4331.82|4330.32|4329.82|4328.32|4332.32|4330.82|4323.32|4321.82|8075
1637600400000|2021-11-22 17:00:00|4328.82|4327.32|4330.82|4329.32|4331.82|4330.32|4327.32|4325.82|5909
1637600700000|2021-11-22 17:05:00|4330.32|4328.82|4330.82|4329.32|4331.82|4330.32|4328.32|4326.82|4168
1637601000000|2021-11-22 17:10:00|4330.52|4329.02|4330.32|4328.82|4332.32|4330.82|4330.02|4328.52|2877
1637601300000|2021-11-22 17:15:00|4330.52|4329.02|4332.32|4330.82|4333.82|4332.32|4330.52|4329.02|4875
1637601600000|2021-11-22 17:20:00|4332.82|4331.32|4329.32|4327.82|4332.82|4331.32|4328.82|4327.32|1670
1637601900000|2021-11-22 17:25:00|4329.82|4328.32|4333.32|4331.82|4333.82|4332.32|4329.52|4328.02|1120
1637602200000|2021-11-22 17:30:00|4333.02|4331.52|4335.32|4333.82|4335.82|4334.32|4332.82|4331.32|2226
1637602500000|2021-11-22 17:35:00|4335.52|4334.02|4336.32|4334.82|4337.32|4335.82|4334.32|4332.82|1199
1637602800000|2021-11-22 17:40:00|4336.82|4335.32|4339.32|4337.82|4339.82|4338.32|4336.82|4335.32|1051
1637603100000|2021-11-22 17:45:00|4339.02|4337.52|4338.32|4336.82|4339.32|4337.82|4337.82|4336.32|643
1637603400000|2021-11-22 17:50:00|4338.82|4337.32|4334.82|4333.32|4338.82|4337.32|4334.32|4332.82|671
1637603700000|2021-11-22 17:55:00|4335.32|4333.82|4335.32|4333.82|4336.82|4335.32|4334.32|4332.82|471
1637604000000|2021-11-22 18:00:00|4335.52|4334.02|4333.82|4332.32|4335.82|4334.32|4333.32|4331.82|670
1637604300000|2021-11-22 18:05:00|4334.32|4332.82|4333.32|4331.82|4334.82|4333.32|4333.32|4331.82|1061
1637604600000|2021-11-22 18:10:00|4332.82|4331.32|4336.32|4334.82|4336.32|4334.82|4332.82|4331.32|574
1637604900000|2021-11-22 18:15:00|4336.82|4335.32|4338.32|4336.82|4338.82|4337.32|4336.32|4334.82|358
1637605200000|2021-11-22 18:20:00|4337.82|4336.32|4338.82|4337.32|4339.32|4337.82|4337.82|4336.32|201
1637605500000|2021-11-22 18:25:00|4339.02|4337.52|4338.32|4336.82|4339.32|4337.82|4337.32|4335.82|561
1637605800000|2021-11-22 18:30:00|4338.52|4337.02|4337.82|4336.32|4339.82|4338.32|4337.82|4336.32|465
1637606100000|2021-11-22 18:35:00|4338.32|4336.82|4338.32|4336.82|4339.82|4338.32|4337.82|4336.32|623
1637606400000|2021-11-22 18:40:00|4337.82|4336.32|4338.82|4337.32|4338.82|4337.32|4336.82|4335.32|542
1637606700000|2021-11-22 18:45:00|4338.32|4336.82|4337.32|4335.82|4339.32|4337.82|4337.32|4335.82|296
1637607000000|2021-11-22 18:50:00|4337.52|4336.02|4337.82|4336.32|4338.32|4336.82|4337.32|4335.82|344
1637607300000|2021-11-22 18:55:00|4338.02|4336.52|4337.82|4336.32|4338.82|4337.32|4337.32|4335.82|492
1637607600000|2021-11-22 19:00:00|4337.32|4335.82|4342.02|4340.52|4342.32|4340.82|4337.32|4335.82|1542
1637607900000|2021-11-22 19:05:00|4341.82|4340.32|4341.82|4340.32|4342.32|4340.82|4341.82|4340.32|867
1637608200000|2021-11-22 19:10:00|4341.32|4339.82|4341.82|4340.32|4341.82|4340.32|4341.32|4339.82|331
1637608500000|2021-11-22 19:15:00|4342.02|4340.52|4341.32|4339.82|4342.32|4340.82|4341.32|4339.82|431
1637608800000|2021-11-22 19:20:00|4341.52|4340.02|4341.32|4339.82|4342.32|4340.82|4340.82|4339.32|257
1637609100000|2021-11-22 19:25:00|4340.82|4339.32|4340.82|4339.32|4341.32|4339.82|4340.32|4338.82|75
1637609400000|2021-11-22 19:30:00|4341.32|4339.82|4342.82|4341.32|4343.32|4341.82|4340.82|4339.32|768
1637609700000|2021-11-22 19:35:00|4343.32|4341.82|4343.82|4342.32|4344.32|4342.82|4343.32|4341.82|264
1637610000000|2021-11-22 19:40:00|4343.32|4341.82|4344.32|4342.82|4344.82|4343.32|4343.32|4341.82|304
1637610300000|2021-11-22 19:45:00|4344.82|4343.32|4346.32|4344.82|4346.32|4344.82|4344.02|4342.52|396
1637610600000|2021-11-22 19:50:00|4345.82|4344.32|4348.32|4346.82|4348.82|4347.32|4345.82|4344.32|1423
1637610900000|2021-11-22 19:55:00|4347.82|4346.32|4347.32|4345.82|4347.82|4346.32|4346.82|4345.32|826
1637611200000|2021-11-22 20:00:00|4347.02|4345.52|4348.82|4347.32|4349.32|4347.82|4346.32|4344.82|1166
1637611500000|2021-11-22 20:05:00|4348.52|4347.02|4349.32|4347.82|4349.32|4347.82|4348.32|4346.82|435
1637611800000|2021-11-22 20:10:00|4348.82|4347.32|4347.82|4346.32|4350.32|4348.82|4347.82|4346.32|605
1637612100000|2021-11-22 20:15:00|4348.32|4346.82|4346.82|4345.32|4348.32|4346.82|4346.32|4344.82|454
1637612400000|2021-11-22 20:20:00|4347.32|4345.82|4345.82|4344.32|4347.32|4345.82|4345.32|4343.82|474
1637612700000|2021-11-22 20:25:00|4345.52|4344.02|4342.82|4341.32|4345.82|4344.32|4342.32|4340.82|606
1637613000000|2021-11-22 20:30:00|4342.32|4340.82|4343.82|4342.32|4343.82|4342.32|4342.32|4340.82|604
1637613300000|2021-11-22 20:35:00|4343.52|4342.02|4341.82|4340.32|4344.32|4342.82|4341.82|4340.32|732
1637613600000|2021-11-22 20:40:00|4342.02|4340.52|4337.32|4335.82|4342.32|4340.82|4337.32|4335.82|1065
1637613900000|2021-11-22 20:45:00|4337.82|4336.32|4334.82|4333.32|4338.82|4337.32|4334.32|4332.82|1247
1637614200000|2021-11-22 20:50:00|4333.82|4332.32|4326.82|4325.32|4333.82|4332.32|4326.82|4325.32|5233
1637614500000|2021-11-22 20:55:00|4326.32|4324.82|4324.52|4323.02|4327.82|4326.32|4323.82|4322.32|4445
1637614800000|2021-11-22 21:00:00|4325.27|4322.27|4324.27|4321.27|4325.27|4322.27|4319.97|4316.97|21271
1637615100000|2021-11-22 21:05:00|4324.07|4321.07|4325.27|4322.27|4325.67|4322.67|4324.07|4321.07|0
1637615400000|2021-11-22 21:10:00|4325.47|4322.47|4328.27|4325.27|4328.47|4325.47|4324.97|4321.97|0
1637615700000|2021-11-22 21:15:00|4327.97|4324.97|4326.37|4323.37|4327.97|4324.97|4325.27|4322.27|0
1637616000000|2021-11-22 21:20:00|4326.57|4323.57|4327.27|4324.27|4327.97|4324.97|4326.17|4323.17|0
1637616300000|2021-11-22 21:25:00|4327.57|4324.57|4325.47|4322.47|4327.97|4324.97|4325.47|4322.47|0
1637616600000|2021-11-22 21:30:00|4325.27|4322.27|4324.27|4321.27|4326.57|4323.57|4324.07|4321.07|0
1637616900000|2021-11-22 21:35:00|4324.57|4321.57|4324.07|4321.07|4324.57|4321.57|4322.47|4319.47|0
1637617200000|2021-11-22 21:40:00|4323.87|4320.87|4325.47|4322.47|4325.67|4322.67|4323.87|4320.87|0
1637617500000|2021-11-22 21:45:00|4325.67|4322.67|4325.47|4322.47|4326.07|4323.07|4324.77|4321.77|0
1637617800000|2021-11-22 21:50:00|4325.67|4322.67|4327.27|4324.27|4327.27|4324.27|4325.27|4322.27|0
1637618100000|2021-11-22 21:55:00|4327.57|4324.57|4328.77|4325.77|4328.97|4325.97|4327.57|4324.57|0
1637618400000|2021-11-22 22:00:00|4328.87|4325.87|4328.87|4325.87|4329.17|4326.17|4328.47|4325.47|0
1637618700000|2021-11-22 22:05:00|4329.07|4326.07|4328.67|4325.67|4329.07|4326.07|4328.67|4325.67|0
1637619000000|2021-11-22 22:10:00|4328.57|4325.57|4328.67|4325.67|4328.67|4325.67|4328.57|4325.57|0
1637619300000|2021-11-22 22:15:00|4328.77|4325.77|4328.47|4325.47|4328.77|4325.77|4328.47|4325.47|0
1637619600000|2021-11-22 22:20:00|4328.57|4325.57|4328.47|4325.47|4328.57|4325.57|4328.47|4325.47|0
1637619900000|2021-11-22 22:25:00|4328.57|4325.57|4328.37|4325.37|4328.57|4325.57|4328.37|4325.37|0
1637620200000|2021-11-22 22:30:00|4328.47|4325.47|4328.27|4325.27|4328.47|4325.47|4328.27|4325.27|0
1637620500000|2021-11-22 22:35:00|4328.17|4325.17|4328.37|4325.37|4328.37|4325.37|4328.17|4325.17|0
1637620800000|2021-11-22 22:40:00|4328.27|4325.27|4328.27|4325.27|4328.37|4325.37|4328.27|4325.27|0
1637621100000|2021-11-22 22:45:00|4328.07|4325.07|4328.37|4325.37|4328.37|4325.37|4328.07|4325.07|0
1637621400000|2021-11-22 22:50:00|4328.47|4325.47|4328.37|4325.37|4328.47|4325.47|4328.27|4325.27|0
1637621700000|2021-11-22 22:55:00|4328.47|4325.47|4328.47|4325.47|4328.77|4325.77|4328.37|4325.37|0
1637622000000|2021-11-22 23:00:00|4329.97|4326.97|4331.67|4328.67|4332.17|4329.17|4329.47|4326.47|0
1637622300000|2021-11-22 23:05:00|4331.77|4328.77|4331.47|4328.47|4332.37|4329.37|4330.27|4327.27|0
1637622600000|2021-11-22 23:10:00|4331.67|4328.67|4331.27|4328.27|4332.27|4329.27|4331.27|4328.27|0
1637622900000|2021-11-22 23:15:00|4331.47|4328.47|4331.27|4328.27|4332.17|4329.17|4330.97|4327.97|0
1637623200000|2021-11-22 23:20:00|4331.47|4328.47|4330.77|4327.77|4331.47|4328.47|4330.27|4327.27|0
1637623500000|2021-11-22 23:25:00|4330.57|4327.57|4330.97|4327.97|4331.27|4328.27|4330.27|4327.27|0
1637623800000|2021-11-22 23:30:00|4331.07|4328.07|4330.07|4327.07|4331.27|4328.27|4329.57|4326.57|0
1637624100000|2021-11-22 23:35:00|4329.87|4326.87|4330.57|4327.57|4330.77|4327.77|4329.87|4326.87|0
1637624400000|2021-11-22 23:40:00|4330.37|4327.37|4329.37|4326.37|4330.97|4327.97|4329.37|4326.37|0
1637624700000|2021-11-22 23:45:00|4329.57|4326.57|4329.17|4326.17|4329.87|4326.87|4328.67|4325.67|0
1637625000000|2021-11-22 23:50:00|4329.27|4326.27|4329.87|4326.87|4330.07|4327.07|4329.17|4326.17|0
1637625300000|2021-11-22 23:55:00|4330.07|4327.07|4329.87|4326.87|4330.27|4327.27|4329.57|4326.57|0
1637625600000|2021-11-23 00:00:00|4330.07|4327.07|4328.67|4325.67|4330.07|4327.07|4327.57|4324.57|0
1637625900000|2021-11-23 00:05:00|4328.47|4325.47|4328.67|4325.67|4328.97|4325.97|4327.27|4324.27|0
1637626200000|2021-11-23 00:10:00|4328.57|4325.57|4329.17|4326.17|4329.57|4326.57|4328.47|4325.47|0
1637626500000|2021-11-23 00:15:00|4328.97|4325.97|4330.07|4328.07|4330.07|4328.07|4325.57|4323.57|875
1637626800000|2021-11-23 00:20:00|4329.57|4327.57|4329.77|4327.77|4330.07|4328.07|4328.57|4326.57|234
1637627100000|2021-11-23 00:25:00|4330.07|4328.07|4331.57|4329.57|4331.57|4329.57|4330.07|4328.07|162
1637627400000|2021-11-23 00:30:00|4331.27|4329.27|4330.07|4328.07|4332.07|4330.07|4329.57|4327.57|155
1637627700000|2021-11-23 00:35:00|4330.27|4328.27|4330.07|4328.07|4330.57|4328.57|4329.57|4327.57|109
1637628000000|2021-11-23 00:40:00|4330.27|4328.27|4330.57|4328.57|4331.07|4329.07|4330.07|4328.07|46
1637628300000|2021-11-23 00:45:00|4330.27|4328.27|4330.57|4328.57|4330.57|4328.57|4330.07|4328.07|34
1637628600000|2021-11-23 00:50:00|4330.07|4328.07|4329.57|4327.57|4330.57|4328.57|4329.57|4327.57|140
1637628900000|2021-11-23 00:55:00|4330.07|4328.07|4330.57|4328.57|4330.57|4328.57|4330.07|4328.07|29
1637629200000|2021-11-23 01:00:00|4331.07|4329.07|4329.57|4327.57|4331.77|4329.77|4329.57|4327.57|203
1637629500000|2021-11-23 01:05:00|4329.77|4327.77|4330.07|4328.07|4330.07|4328.07|4329.27|4327.27|74
1637629800000|2021-11-23 01:10:00|4329.77|4327.77|4327.57|4325.57|4330.07|4328.07|4327.57|4325.57|219
1637630100000|2021-11-23 01:15:00|4327.07|4325.07|4328.07|4326.07|4328.07|4326.07|4325.57|4323.57|188
1637630400000|2021-11-23 01:20:00|4327.57|4325.57|4326.57|4324.57|4328.07|4326.07|4326.07|4324.07|94
1637630700000|2021-11-23 01:25:00|4327.07|4325.07|4328.07|4326.07|4329.07|4327.07|4327.07|4325.07|347
1637631000000|2021-11-23 01:30:00|4328.57|4326.57|4330.57|4328.57|4331.07|4329.07|4327.07|4325.07|136
1637631300000|2021-11-23 01:35:00|4330.07|4328.07|4330.07|4328.07|4330.57|4328.57|4329.57|4327.57|99
1637631600000|2021-11-23 01:40:00|4329.77|4327.77|4329.07|4327.07|4330.57|4328.57|4328.57|4326.57|126
1637631900000|2021-11-23 01:45:00|4328.57|4326.57|4327.57|4325.57|4328.57|4326.57|4326.07|4324.07|159
1637632200000|2021-11-23 01:50:00|4328.07|4326.07|4326.57|4324.57|4329.07|4327.07|4326.57|4324.57|106
1637632500000|2021-11-23 01:55:00|4326.07|4324.07|4326.57|4324.57|4327.57|4325.57|4325.57|4323.57|113
1637632800000|2021-11-23 02:00:00|4327.07|4325.07|4325.57|4323.57|4328.07|4326.07|4325.57|4323.57|164
1637633100000|2021-11-23 02:05:00|4325.77|4323.77|4325.57|4323.57|4327.07|4325.07|4324.57|4322.57|186
1637633400000|2021-11-23 02:10:00|4325.77|4323.77|4327.07|4325.07|4327.57|4325.57|4325.57|4323.57|69
1637633700000|2021-11-23 02:15:00|4327.57|4325.57|4326.57|4324.57|4329.07|4327.07|4326.57|4324.57|86
1637634000000|2021-11-23 02:20:00|4327.07|4325.07|4325.07|4323.07|4327.57|4325.57|4325.07|4323.07|100
1637634300000|2021-11-23 02:25:00|4324.57|4322.57|4323.57|4321.57|4325.07|4323.07|4323.07|4321.07|177
1637634600000|2021-11-23 02:30:00|4322.57|4320.57|4321.27|4319.27|4323.07|4321.07|4321.07|4319.07|421
1637634900000|2021-11-23 02:35:00|4321.57|4319.57|4323.07|4321.07|4323.57|4321.57|4321.27|4319.27|93
1637635200000|2021-11-23 02:40:00|4323.57|4321.57|4323.07|4321.07|4324.07|4322.07|4322.07|4320.07|80
1637635500000|2021-11-23 02:45:00|4322.57|4320.57|4322.07|4320.07|4322.57|4320.57|4321.57|4319.57|82
1637635800000|2021-11-23 02:50:00|4322.57|4320.57|4322.07|4320.07|4324.57|4322.57|4322.07|4320.07|632
1637636100000|2021-11-23 02:55:00|4322.57|4320.57|4325.07|4323.07|4325.57|4323.57|4322.57|4320.57|350
1637636400000|2021-11-23 03:00:00|4325.57|4323.57|4327.07|4325.07|4328.57|4326.57|4325.07|4323.07|134
1637636700000|2021-11-23 03:05:00|4327.57|4325.57|4326.57|4324.57|4327.57|4325.57|4325.57|4323.57|41
1637637000000|2021-11-23 03:10:00|4326.27|4324.27|4327.27|4325.27|4327.57|4325.57|4326.07|4324.07|41
1637637300000|2021-11-23 03:15:00|4327.57|4325.57|4326.57|4324.57|4328.57|4326.57|4326.57|4324.57|48
1637637600000|2021-11-23 03:20:00|4327.07|4325.07|4328.57|4326.57|4328.57|4326.57|4327.07|4325.07|13
1637637900000|2021-11-23 03:25:00|4329.07|4327.07|4327.77|4325.77|4330.07|4328.07|4327.57|4325.57|92
1637638200000|2021-11-23 03:30:00|4328.07|4326.07|4328.07|4326.07|4328.07|4326.07|4327.07|4325.07|57
1637638500000|2021-11-23 03:35:00|4328.27|4326.27|4328.07|4326.07|4328.57|4326.57|4327.57|4325.57|15
1637638800000|2021-11-23 03:40:00|4328.27|4326.27|4327.57|4325.57|4328.27|4326.27|4327.07|4325.07|33
1637639100000|2021-11-23 03:45:00|4327.07|4325.07|4327.07|4325.07|4328.07|4326.07|4326.57|4324.57|87
1637639400000|2021-11-23 03:50:00|4327.57|4325.57|4328.07|4326.07|4328.07|4326.07|4327.57|4325.57|7
1637639700000|2021-11-23 03:55:00|4328.57|4326.57|4328.07|4326.07|4328.57|4326.57|4328.07|4326.07|9
1637640000000|2021-11-23 04:00:00|4328.57|4326.57|4330.07|4328.07|4330.07|4328.07|4328.27|4326.27|145
1637640300000|2021-11-23 04:05:00|4330.27|4328.27|4329.07|4327.07|4330.57|4328.57|4328.57|4326.57|56
1637640600000|2021-11-23 04:10:00|4329.27|4327.27|4329.57|4327.57|4329.57|4327.57|4329.07|4327.07|17
1637640900000|2021-11-23 04:15:00|4329.07|4327.07|4329.07|4327.07|4329.57|4327.57|4328.57|4326.57|36
1637641200000|2021-11-23 04:20:00|4329.27|4327.27|4329.07|4327.07|4329.57|4327.57|4329.07|4327.07|7
1637641500000|2021-11-23 04:25:00|4329.57|4327.57|4328.07|4326.07|4329.57|4327.57|4328.07|4326.07|54
1637641800000|2021-11-23 04:30:00|4327.57|4325.57|4328.07|4326.07|4328.07|4326.07|4327.57|4325.57|12
1637642100000|2021-11-23 04:35:00|||||||||1
1637642400000|2021-11-23 04:40:00|4327.57|4325.57|4327.57|4325.57|4327.57|4325.57|4327.07|4325.07|34
1637642700000|2021-11-23 04:45:00|4328.07|4326.07|4328.07|4326.07|4328.07|4326.07|4328.07|4326.07|10
1637643000000|2021-11-23 04:50:00|4328.77|4326.77|4328.57|4326.57|4328.77|4326.77|4328.57|4326.57|39
1637643300000|2021-11-23 04:55:00|4329.07|4327.07|4329.07|4327.07|4329.77|4327.77|4328.57|4326.57|91
1637643600000|2021-11-23 05:00:00|4329.57|4327.57|4327.57|4325.57|4329.57|4327.57|4327.57|4325.57|64
1637643900000|2021-11-23 05:05:00|4328.07|4326.07|4327.57|4325.57|4328.07|4326.07|4327.57|4325.57|8
1637644200000|2021-11-23 05:10:00|4327.07|4325.07|4326.57|4324.57|4327.27|4325.27|4326.27|4324.27|43
1637644500000|2021-11-23 05:15:00|4326.27|4324.27|4326.07|4324.07|4326.57|4324.57|4325.57|4323.57|18
1637644800000|2021-11-23 05:20:00|4325.57|4323.57|4326.07|4324.07|4326.07|4324.07|4325.07|4323.07|19
1637645100000|2021-11-23 05:25:00|4325.57|4323.57|4325.07|4323.07|4325.57|4323.57|4324.57|4322.57|11
1637645400000|2021-11-23 05:30:00|4324.57|4322.57|4323.07|4321.07|4324.77|4322.77|4322.57|4320.57|81
1637645700000|2021-11-23 05:35:00|4323.57|4321.57|4322.57|4320.57|4323.57|4321.57|4322.07|4320.07|108
1637646000000|2021-11-23 05:40:00|4322.27|4320.27|4317.07|4315.07|4322.27|4320.27|4316.57|4314.57|654
1637646300000|2021-11-23 05:45:00|4316.57|4314.57|4318.57|4316.57|4319.07|4317.07|4316.57|4314.57|187
1637646600000|2021-11-23 05:50:00|4317.77|4315.77|4317.57|4315.57|4318.57|4316.57|4317.07|4315.07|136
1637646900000|2021-11-23 05:55:00|4317.77|4315.77|4320.07|4318.07|4320.07|4318.07|4317.57|4315.57|186
1637647200000|2021-11-23 06:00:00|4319.57|4317.57|4321.07|4319.07|4322.07|4320.07|4319.57|4317.57|195
1637647500000|2021-11-23 06:05:00|4321.57|4319.57|4321.57|4319.57|4322.57|4320.57|4321.07|4319.07|131
1637647800000|2021-11-23 06:10:00|4321.27|4319.27|4321.57|4319.57|4321.57|4319.57|4321.07|4319.07|45
1637648100000|2021-11-23 06:15:00|4321.07|4319.07|4320.07|4318.07|4321.27|4319.27|4320.07|4318.07|43
1637648400000|2021-11-23 06:20:00|4320.57|4318.57|4318.07|4316.07|4320.57|4318.57|4317.57|4315.57|171
1637648700000|2021-11-23 06:25:00|4318.57|4316.57|4316.57|4314.57|4318.57|4316.57|4316.07|4314.07|169
1637649000000|2021-11-23 06:30:00|4317.07|4315.07|4320.07|4318.07|4320.57|4318.57|4316.07|4314.07|253
1637649300000|2021-11-23 06:35:00|4319.77|4317.77|4317.57|4315.57|4319.77|4317.77|4317.07|4315.07|254
1637649600000|2021-11-23 06:40:00|4317.77|4315.77|4319.57|4317.57|4320.07|4318.07|4317.77|4315.77|160
1637649900000|2021-11-23 06:45:00|4320.07|4318.07|4319.07|4317.07|4321.07|4319.07|4319.07|4317.07|500
1637650200000|2021-11-23 06:50:00|4318.57|4316.57|4318.57|4316.57|4319.57|4317.57|4318.07|4316.07|319
1637650500000|2021-11-23 06:55:00|4319.07|4317.07|4319.07|4317.07|4319.77|4317.77|4318.07|4316.07|304
1637650800000|2021-11-23 07:00:00|4318.82|4317.32|4318.82|4317.32|4322.82|4321.32|4315.32|4313.82|2564
1637651100000|2021-11-23 07:05:00|4318.32|4316.82|4307.82|4306.32|4318.32|4316.82|4307.82|4306.32|4432
1637651400000|2021-11-23 07:10:00|4307.32|4305.82|4303.82|4302.32|4308.32|4306.82|4303.32|4301.82|6116
1637651700000|2021-11-23 07:15:00|4304.52|4303.02|4303.82|4302.32|4306.32|4304.82|4300.32|4298.82|3243
1637652000000|2021-11-23 07:20:00|4303.52|4302.02|4305.32|4303.82|4307.82|4306.32|4302.02|4300.52|2322
1637652300000|2021-11-23 07:25:00|4305.02|4303.52|4302.32|4300.82|4305.32|4303.82|4301.32|4299.82|1185
1637652600000|2021-11-23 07:30:00|4302.82|4301.32|4300.82|4299.32|4303.82|4302.32|4300.82|4299.32|1904
1637652900000|2021-11-23 07:35:00|4300.32|4298.82|4295.02|4293.52|4300.82|4299.32|4289.82|4288.32|5776
1637653200000|2021-11-23 07:40:00|4294.82|4293.32|4302.82|4301.32|4303.32|4301.82|4294.32|4292.82|3392
1637653500000|2021-11-23 07:45:00|4302.32|4300.82|4302.32|4300.82|4303.32|4301.82|4298.82|4297.32|2326
1637653800000|2021-11-23 07:50:00|4302.82|4301.32|4307.82|4306.32|4308.82|4307.32|4302.82|4301.32|3005
1637654100000|2021-11-23 07:55:00|4308.32|4306.82|4306.32|4304.82|4311.82|4310.32|4305.82|4304.32|3015
1637654400000|2021-11-23 08:00:00|4306.52|4305.02|4300.82|4299.32|4311.32|4309.82|4300.32|4298.82|12244
1637654700000|2021-11-23 08:05:00|4300.52|4299.02|4298.82|4297.32|4300.82|4299.32|4294.82|4293.32|10699
1637655000000|2021-11-23 08:10:00|4297.82|4296.32|4289.52|4288.02|4301.82|4300.32|4288.32|4286.82|9526
1637655300000|2021-11-23 08:15:00|4290.82|4289.32|4289.82|4288.32|4296.32|4294.82|4288.82|4287.32|11377
1637655600000|2021-11-23 08:20:00|4290.02|4288.52|4282.32|4280.82|4292.32|4290.82|4275.82|4274.32|17601
1637655900000|2021-11-23 08:25:00|4281.82|4280.32|4276.82|4275.32|4282.82|4281.32|4275.82|4274.32|10966
1637656200000|2021-11-23 08:30:00|4276.52|4275.02|4275.32|4273.82|4277.02|4275.52|4270.82|4269.32|13067
1637656500000|2021-11-23 08:35:00|4276.32|4274.82|4277.02|4275.52|4281.32|4279.82|4271.32|4269.82|12187
1637656800000|2021-11-23 08:40:00|4276.6|4275.1|4279.6|4278.1|4279.9|4278.4|4271.9|4270.4|7747
1637657100000|2021-11-23 08:45:00|4279.9|4278.4|4271.9|4270.4|4280.4|4278.9|4270.9|4269.4|7486
1637657400000|2021-11-23 08:50:00|4272.4|4270.9|4278.4|4276.9|4278.4|4276.9|4270.9|4269.4|8878
1637657700000|2021-11-23 08:55:00|4277.9|4276.4|4282.4|4280.9|4282.9|4281.4|4273.4|4271.9|7968
1637658000000|2021-11-23 09:00:00|4282.6|4281.1|4275.4|4273.9|4286.4|4284.9|4275.4|4273.9|9740
1637658300000|2021-11-23 09:05:00|4274.9|4273.4|4270.4|4268.9|4276.4|4274.9|4267.9|4266.4|10666
1637658600000|2021-11-23 09:10:00|4269.9|4268.4|4276.9|4275.4|4277.4|4275.9|4269.9|4268.4|5912
1637658900000|2021-11-23 09:15:00|4276.6|4275.1|4280.9|4279.4|4282.4|4280.9|4274.4|4272.9|6813
1637659200000|2021-11-23 09:20:00|4280.4|4278.9|4286.4|4284.9|4286.9|4285.4|4278.9|4277.4|7033
1637659500000|2021-11-23 09:25:00|4285.9|4284.4|4284.9|4283.4|4288.4|4286.9|4283.4|4281.9|7578
1637659800000|2021-11-23 09:30:00|4285.4|4283.9|4284.4|4282.9|4289.4|4287.9|4281.4|4279.9|7083
1637660100000|2021-11-23 09:35:00|4284.9|4283.4|4291.4|4289.9|4292.9|4291.4|4283.4|4281.9|5798
1637660400000|2021-11-23 09:40:00|4290.9|4289.4|4290.9|4289.4|4295.4|4293.9|4289.4|4287.9|5337
1637660700000|2021-11-23 09:45:00|4290.4|4288.9|4291.9|4290.4|4295.4|4293.9|4288.4|4286.9|4370
1637661000000|2021-11-23 09:50:00|4292.1|4290.6|4292.9|4291.4|4294.4|4292.9|4291.4|4289.9|3446
1637661300000|2021-11-23 09:55:00|4292.4|4290.9|4294.4|4292.9|4294.4|4292.9|4291.1|4289.6|4114
1637661600000|2021-11-23 10:00:00|4294.9|4293.4|4297.9|4296.4|4297.9|4296.4|4294.4|4292.9|4691
1637661900000|2021-11-23 10:05:00|4297.6|4296.1|4297.9|4296.4|4299.9|4298.4|4296.4|4294.9|3613
1637662200000|2021-11-23 10:10:00|4298.4|4296.9|4300.9|4299.4|4301.4|4299.9|4297.4|4295.9|3723
1637662500000|2021-11-23 10:15:00|4301.4|4299.9|4301.4|4299.9|4303.4|4301.9|4299.4|4297.9|4882
1637662800000|2021-11-23 10:20:00|4300.9|4299.4|4302.9|4301.4|4304.9|4303.4|4299.9|4298.4|4999
1637663100000|2021-11-23 10:25:00|4303.4|4301.9|4303.4|4301.9|4304.9|4303.4|4302.9|4301.4|3157
1637663400000|2021-11-23 10:30:00|4303.9|4302.4|4302.4|4300.9|4303.9|4302.4|4300.4|4298.9|3037
1637663700000|2021-11-23 10:35:00|4302.9|4301.4|4304.4|4302.9|4304.9|4303.4|4302.1|4300.6|5765
1637664000000|2021-11-23 10:40:00|4304.9|4303.4|4307.4|4305.9|4308.9|4307.4|4304.9|4303.4|2559
1637664300000|2021-11-23 10:45:00|4306.9|4305.4|4301.9|4300.4|4306.9|4305.4|4300.9|4299.4|3813
1637664600000|2021-11-23 10:50:00|4302.1|4300.6|4304.4|4302.9|4306.9|4305.4|4301.4|4299.9|2749
1637664900000|2021-11-23 10:55:00|4304.9|4303.4|4302.4|4300.9|4305.9|4304.4|4301.9|4300.4|4124
1637665200000|2021-11-23 11:00:00|4303.4|4301.9|4300.4|4298.9|4305.6|4304.1|4298.9|4297.4|3482
1637665500000|2021-11-23 11:05:00|4300.6|4299.1|4292.4|4290.9|4300.9|4299.4|4292.4|4290.9|9477
1637665800000|2021-11-23 11:10:00|4291.9|4290.4|4292.4|4290.9|4294.4|4292.9|4290.4|4288.9|4092
1637666100000|2021-11-23 11:15:00|4291.9|4290.4|4297.1|4295.6|4297.4|4295.9|4288.9|4287.4|7854
1637666400000|2021-11-23 11:20:00|4297.4|4295.9|4296.9|4295.4|4299.9|4298.4|4296.9|4295.4|2204
1637666700000|2021-11-23 11:25:00|4297.1|4295.6|4296.9|4295.4|4298.4|4296.9|4294.9|4293.4|2175
1637667000000|2021-11-23 11:30:00|4296.6|4295.1|4297.4|4295.9|4298.4|4296.9|4296.4|4294.9|1307
1637667300000|2021-11-23 11:35:00|4296.9|4295.4|4303.4|4301.9|4303.9|4302.4|4296.9|4295.4|4492
1637667600000|2021-11-23 11:40:00|4303.9|4302.4|4304.9|4303.4|4305.4|4303.9|4303.9|4302.4|3511
1637667900000|2021-11-23 11:45:00|4305.9|4304.4|4306.4|4304.9|4307.9|4306.4|4305.9|4304.4|3231
1637668200000|2021-11-23 11:50:00|4306.9|4305.4|4309.9|4308.4|4311.4|4309.9|4306.9|4305.4|3634
1637668500000|2021-11-23 11:55:00|4309.4|4307.9|4309.9|4308.4|4312.6|4311.1|4309.4|4307.9|5216
1637668800000|2021-11-23 12:00:00|4310.4|4308.9|4309.9|4308.4|4310.9|4309.4|4308.4|4306.9|2798
1637669100000|2021-11-23 12:05:00|4309.4|4307.9|4312.4|4310.9|4313.4|4311.9|4309.4|4307.9|2336
1637669400000|2021-11-23 12:10:00|4311.9|4310.4|4312.9|4311.4|4312.9|4311.4|4309.4|4307.9|4875
1637669700000|2021-11-23 12:15:00|4312.6|4311.1|4311.4|4309.9|4312.9|4311.4|4309.9|4308.4|4934
1637670000000|2021-11-23 12:20:00|4310.9|4309.4|4316.9|4315.4|4317.4|4315.9|4310.4|4308.9|3873
1637670300000|2021-11-23 12:25:00|4317.4|4315.9|4312.9|4311.4|4317.4|4315.9|4312.9|4311.4|3313
1637670600000|2021-11-23 12:30:00|4312.4|4310.9|4312.4|4310.9|4313.4|4311.9|4308.4|4306.9|7851
1637670900000|2021-11-23 12:35:00|4312.9|4311.4|4311.9|4310.4|4313.9|4312.4|4310.9|4309.4|2165
1637671200000|2021-11-23 12:40:00|4312.12|4310.62|4312.12|4310.62|4313.12|4311.62|4310.62|4309.12|1712
1637671500000|2021-11-23 12:45:00|4312.32|4310.82|4311.12|4309.62|4315.12|4313.62|4311.12|4309.62|4301
1637671800000|2021-11-23 12:50:00|4310.62|4309.12|4313.62|4312.12|4314.62|4313.12|4310.12|4308.62|1950
1637672100000|2021-11-23 12:55:00|4313.12|4311.62|4314.12|4312.62|4314.32|4312.82|4313.12|4311.62|1595
1637672400000|2021-11-23 13:00:00|4313.62|4312.12|4317.62|4316.12|4317.62|4316.12|4313.12|4311.62|3328
1637672700000|2021-11-23 13:05:00|4317.12|4315.62|4314.12|4312.62|4318.12|4316.62|4313.62|4312.12|2868
1637673000000|2021-11-23 13:10:00|4313.82|4312.32|4312.12|4310.62|4315.12|4313.62|4311.62|4310.12|2165
1637673300000|2021-11-23 13:15:00|4312.62|4311.12|4311.62|4310.12|4314.12|4312.62|4311.32|4309.82|1298
1637673600000|2021-11-23 13:20:00|4311.12|4309.62|4313.62|4312.12|4314.12|4312.62|4311.12|4309.62|1985
1637673900000|2021-11-23 13:25:00|4314.12|4312.62|4312.62|4311.12|4314.62|4313.12|4312.12|4310.62|890
1637674200000|2021-11-23 13:30:00|4313.12|4311.62|4312.62|4311.12|4313.12|4311.62|4310.82|4309.32|1965
1637674500000|2021-11-23 13:35:00|4312.32|4310.82|4309.62|4308.12|4312.62|4311.12|4309.62|4308.12|1924
1637674800000|2021-11-23 13:40:00|4310.12|4308.62|4310.62|4309.12|4311.62|4310.12|4309.12|4307.62|1886
1637675100000|2021-11-23 13:45:00|4310.32|4308.82|4309.12|4307.62|4311.62|4310.12|4309.12|4307.62|1049
1637675400000|2021-11-23 13:50:00|4308.62|4307.12|4309.12|4307.62|4310.62|4309.12|4308.62|4307.12|2012
1637675700000|2021-11-23 13:55:00|4309.62|4308.12|4309.12|4307.62|4310.62|4309.12|4308.12|4306.62|2604
1637676000000|2021-11-23 14:00:00|4309.62|4308.12|4311.62|4310.12|4311.62|4310.12|4309.32|4307.82|1347
1637676300000|2021-11-23 14:05:00|4312.12|4310.62|4311.62|4310.12|4314.62|4313.12|4311.62|4310.12|1651
1637676600000|2021-11-23 14:10:00|4311.82|4310.32|4312.62|4311.12|4313.12|4311.62|4311.82|4310.32|1305
1637676900000|2021-11-23 14:15:00|4312.12|4310.62|4311.62|4310.12|4312.62|4311.12|4310.12|4308.62|1453
1637677200000|2021-11-23 14:20:00|4311.12|4309.62|4311.12|4309.62|4312.32|4310.82|4310.62|4309.12|2122
1637677500000|2021-11-23 14:25:00|4310.62|4309.12|4311.62|4310.12|4311.62|4310.12|4310.62|4309.12|2411
1637677800000|2021-11-23 14:30:00|4312.12|4310.62|4308.12|4306.62|4315.62|4314.12|4308.12|4306.62|8295
1637678100000|2021-11-23 14:35:00|4307.62|4306.12|4315.12|4313.62|4316.12|4314.62|4307.62|4306.12|9217
1637678400000|2021-11-23 14:40:00|4314.62|4313.12|4322.82|4321.32|4324.62|4323.12|4314.62|4313.12|13555
1637678700000|2021-11-23 14:45:00|4322.62|4321.12|4326.12|4324.62|4328.62|4327.12|4322.62|4321.12|6783
1637679000000|2021-11-23 14:50:00|4326.62|4325.12|4327.62|4326.12|4329.62|4328.12|4325.62|4324.12|6702
1637679300000|2021-11-23 14:55:00|4328.12|4326.62|4321.32|4319.82|4328.62|4327.12|4321.12|4319.62|6273
1637679600000|2021-11-23 15:00:00|4321.62|4320.12|4319.12|4317.62|4324.12|4322.62|4317.12|4315.62|6874
1637679900000|2021-11-23 15:05:00|4318.82|4317.32|4312.12|4310.62|4320.62|4319.12|4309.62|4308.12|6938
1637680200000|2021-11-23 15:10:00|4312.07|4310.57|4310.57|4309.07|4314.57|4313.07|4309.57|4308.07|4775
1637680500000|2021-11-23 15:15:00|4311.07|4309.57|4310.07|4308.57|4313.07|4311.57|4309.57|4308.07|6517
1637680800000|2021-11-23 15:20:00|4309.77|4308.27|4307.57|4306.07|4310.57|4309.07|4307.07|4305.57|3639
1637681100000|2021-11-23 15:25:00|4307.07|4305.57|4304.07|4302.57|4308.57|4307.07|4302.57|4301.07|6796
1637681400000|2021-11-23 15:30:00|4303.57|4302.07|4301.07|4299.57|4304.57|4303.07|4299.57|4298.07|5896
1637681700000|2021-11-23 15:35:00|4301.57|4300.07|4298.57|4297.07|4302.07|4300.57|4297.07|4295.57|6854
1637682000000|2021-11-23 15:40:00|4298.07|4296.57|4296.07|4294.57|4301.57|4300.07|4296.07|4294.57|10056
1637682300000|2021-11-23 15:45:00|4296.57|4295.07|4295.57|4294.07|4298.07|4296.57|4294.57|4293.07|7181
1637682600000|2021-11-23 15:50:00|4295.27|4293.77|4290.57|4289.07|4296.57|4295.07|4290.57|4289.07|8919
1637682900000|2021-11-23 15:55:00|4290.07|4288.57|4286.07|4284.57|4290.57|4289.07|4286.07|4284.57|7517
1637683200000|2021-11-23 16:00:00|4286.27|4284.77|4286.57|4285.07|4289.07|4287.57|4283.57|4282.07|9972
1637683500000|2021-11-23 16:05:00|4286.07|4284.57|4288.57|4287.07|4288.57|4287.07|4285.07|4283.57|7465
1637683800000|2021-11-23 16:10:00|4288.07|4286.57|4290.07|4288.57|4291.57|4290.07|4287.57|4286.07|7590
1637684100000|2021-11-23 16:15:00|4289.57|4288.07|4293.07|4291.57|4295.07|4293.57|4289.57|4288.07|8622
1637684400000|2021-11-23 16:20:00|4292.57|4291.07|4292.07|4290.57|4295.07|4293.57|4291.07|4289.57|8611
1637684700000|2021-11-23 16:25:00|4291.57|4290.07|4293.07|4291.57|4296.57|4295.07|4291.57|4290.07|20694
1637685000000|2021-11-23 16:30:00|4292.57|4291.07|4283.57|4282.07|4297.07|4295.57|4282.57|4281.07|44259
1637685300000|2021-11-23 16:35:00|4284.07|4282.57|4289.57|4288.07|4290.07|4288.57|4279.57|4278.07|30631
1637685600000|2021-11-23 16:40:00|4289.27|4287.77|4285.07|4283.57|4291.07|4289.57|4284.57|4283.07|10653
1637685900000|2021-11-23 16:45:00|4285.27|4283.77|4288.57|4287.07|4289.07|4287.57|4283.07|4281.57|11038
1637686200000|2021-11-23 16:50:00|4289.07|4287.57|4287.07|4285.57|4290.07|4288.57|4286.07|4284.57|4365
1637686500000|2021-11-23 16:55:00|4287.57|4286.07|4285.07|4283.57|4288.57|4287.07|4283.57|4282.07|3660
1637686800000|2021-11-23 17:00:00|4284.57|4283.07|4282.07|4280.57|4287.07|4285.57|4281.07|4279.57|3090
1637687100000|2021-11-23 17:05:00|4282.57|4281.07|4283.07|4281.57|4285.07|4283.57|4282.07|4280.57|2903
1637687400000|2021-11-23 17:10:00|4283.57|4282.07|4282.07|4280.57|4286.57|4285.07|4282.07|4280.57|4084
1637687700000|2021-11-23 17:15:00|4282.57|4281.07|4285.07|4283.57|4285.57|4284.07|4282.07|4280.57|1652
1637688000000|2021-11-23 17:20:00|4284.77|4283.27|4289.57|4288.07|4289.57|4288.07|4284.57|4283.07|1516
1637688300000|2021-11-23 17:25:00|4289.77|4288.27|4289.07|4287.57|4291.27|4289.77|4288.57|4287.07|2811
1637688600000|2021-11-23 17:30:00|4289.57|4288.07|4289.07|4287.57|4291.57|4290.07|4288.57|4287.07|1354
1637688900000|2021-11-23 17:35:00|4289.27|4287.77|4288.57|4287.07|4290.57|4289.07|4288.57|4287.07|4958
1637689200000|2021-11-23 17:40:00|4288.07|4286.57|4286.07|4284.57|4289.57|4288.07|4285.07|4283.57|2942
1637689500000|2021-11-23 17:45:00|4286.27|4284.77|4285.77|4284.27|4287.57|4286.07|4284.57|4283.07|2255
1637689800000|2021-11-23 17:50:00|4286.07|4284.57|4284.07|4282.57|4287.07|4285.57|4284.07|4282.57|663
1637690100000|2021-11-23 17:55:00|4284.57|4283.07|4283.57|4282.07|4284.77|4283.27|4282.07|4280.57|1767
1637690400000|2021-11-23 18:00:00|4283.07|4281.57|4283.57|4282.07|4285.57|4284.07|4282.07|4280.57|2470
1637690700000|2021-11-23 18:05:00|4283.77|4282.27|4283.07|4281.57|4284.57|4283.07|4282.57|4281.07|2191
1637691000000|2021-11-23 18:10:00|4282.57|4281.07|4283.57|4282.07|4283.57|4282.07|4281.57|4280.07|1612
1637691300000|2021-11-23 18:15:00|4284.07|4282.57|4280.57|4279.07|4284.57|4283.07|4280.57|4279.07|1842
1637691600000|2021-11-23 18:20:00|4280.77|4279.27|4282.57|4281.07|4283.57|4282.07|4280.77|4279.27|1689
1637691900000|2021-11-23 18:25:00|4282.07|4280.57|4282.07|4280.57|4284.27|4282.77|4281.57|4280.07|1778
1637692200000|2021-11-23 18:30:00|4282.27|4280.77|4281.07|4279.57|4282.57|4281.07|4280.07|4278.57|2245
1637692500000|2021-11-23 18:35:00|4280.77|4279.27|4281.57|4280.07|4282.07|4280.57|4279.77|4278.27|1358
1637692800000|2021-11-23 18:40:00|4281.07|4279.57|4281.07|4279.57|4282.57|4281.07|4280.57|4279.07|925
1637693100000|2021-11-23 18:45:00|4281.57|4280.07|4285.57|4284.07|4287.07|4285.57|4281.07|4279.57|2077
1637693400000|2021-11-23 18:50:00|4286.07|4284.57|4290.57|4289.07|4290.57|4289.07|4286.07|4284.57|1524
1637693700000|2021-11-23 18:55:00|4291.07|4289.57|4288.57|4287.07|4291.57|4290.07|4288.07|4286.57|1935
1637694000000|2021-11-23 19:00:00|4288.77|4287.27|4288.07|4286.57|4291.07|4289.57|4288.07|4286.57|1052
1637694300000|2021-11-23 19:05:00|4288.57|4287.07|4288.57|4287.07|4290.07|4288.57|4287.07|4285.57|1410
1637694600000|2021-11-23 19:10:00|4289.07|4287.57|4288.07|4286.57|4289.57|4288.07|4287.57|4286.07|815
1637694900000|2021-11-23 19:15:00|4287.77|4286.27|4283.57|4282.07|4288.07|4286.57|4283.07|4281.57|979
1637695200000|2021-11-23 19:20:00|4283.27|4281.77|4285.57|4284.07|4287.07|4285.57|4283.27|4281.77|916
1637695500000|2021-11-23 19:25:00|4286.07|4284.57|4286.07|4284.57|4287.77|4286.27|4285.57|4284.07|470
1637695800000|2021-11-23 19:30:00|4285.57|4284.07|4283.57|4282.07|4287.07|4285.57|4282.57|4281.07|1216
1637696100000|2021-11-23 19:35:00|4284.07|4282.57|4286.07|4284.57|4287.57|4286.07|4284.07|4282.57|687
1637696400000|2021-11-23 19:40:00|4286.57|4285.07|4287.57|4286.07|4287.57|4286.07|4285.57|4284.07|1030
1637696700000|2021-11-23 19:45:00|4287.07|4285.57|4292.57|4291.07|4293.07|4291.57|4287.07|4285.57|1766
1637697000000|2021-11-23 19:50:00|4292.77|4291.27|4294.57|4293.07|4296.07|4294.57|4290.07|4288.57|2302
1637697300000|2021-11-23 19:55:00|4294.07|4292.57|4294.07|4292.57|4296.07|4294.57|4292.57|4291.07|1665
1637697600000|2021-11-23 20:00:00|4293.77|4292.27|4293.07|4291.57|4294.07|4292.57|4291.07|4289.57|1422
1637697900000|2021-11-23 20:05:00|4293.57|4292.07|4294.57|4293.07|4295.07|4293.57|4293.07|4291.57|975
1637698200000|2021-11-23 20:10:00|4294.07|4292.57|4294.07|4292.57|4294.57|4293.07|4292.57|4291.07|975
1637698500000|2021-11-23 20:15:00|4294.57|4293.07|4292.07|4290.57|4295.27|4293.77|4292.07|4290.57|1440
1637698800000|2021-11-23 20:20:00|4292.57|4291.07|4293.57|4292.07|4294.07|4292.57|4291.57|4290.07|1417
1637699100000|2021-11-23 20:25:00|4293.27|4291.77|4292.57|4291.07|4296.07|4294.57|4292.57|4291.07|1136
1637699400000|2021-11-23 20:30:00|4293.07|4291.57|4294.57|4293.07|4296.07|4294.57|4293.07|4291.57|1467
1637699700000|2021-11-23 20:35:00|4294.77|4293.27|4299.07|4297.57|4299.57|4298.07|4293.57|4292.07|3072
1637700000000|2021-11-23 20:40:00|4299.57|4298.07|4299.07|4297.57|4301.07|4299.57|4298.57|4297.07|2013
1637700300000|2021-11-23 20:45:00|4299.57|4298.07|4298.07|4296.57|4300.07|4298.57|4297.57|4296.07|1772
1637700600000|2021-11-23 20:50:00|4299.07|4297.57|4302.57|4301.07|4304.57|4303.07|4298.77|4297.27|3343
1637700900000|2021-11-23 20:55:00|4302.07|4300.57|4306.77|4305.27|4307.57|4306.07|4301.57|4300.07|5314
1637701200000|2021-11-23 21:00:00|4306.12|4303.12|4302.02|4299.02|4306.62|4303.62|4301.82|4298.82|12962
1637701500000|2021-11-23 21:05:00|4302.22|4299.22|4300.92|4297.92|4302.92|4299.92|4300.42|4297.42|0
1637701800000|2021-11-23 21:10:00|4300.62|4297.62|4298.82|4295.82|4301.62|4298.62|4298.82|4295.82|0
1637702100000|2021-11-23 21:15:00|4299.02|4296.02|4300.92|4297.92|4302.02|4299.02|4299.02|4296.02|0
1637702400000|2021-11-23 21:20:00|4301.12|4298.12|4300.02|4297.02|4302.02|4299.02|4300.02|4297.02|0
1637702700000|2021-11-23 21:25:00|4300.62|4297.62|4301.12|4298.12|4301.32|4298.32|4300.02|4297.02|0
1637703000000|2021-11-23 21:30:00|4301.62|4298.62|4301.82|4298.82|4302.02|4299.02|4300.42|4297.42|0
1637703300000|2021-11-23 21:35:00|4302.02|4299.02|4301.62|4298.62|4302.72|4299.72|4301.62|4298.62|0
1637703600000|2021-11-23 21:40:00|4301.82|4298.82|4303.22|4300.22|4303.42|4300.42|4301.82|4298.82|0
1637703900000|2021-11-23 21:45:00|4303.02|4300.02|4303.22|4300.22|4303.42|4300.42|4302.72|4299.72|0
1637704200000|2021-11-23 21:50:00|4302.92|4299.92|4302.92|4299.92|4304.12|4301.12|4302.72|4299.72|0
1637704500000|2021-11-23 21:55:00|4303.02|4300.02|4303.92|4300.92|4304.12|4301.12|4302.92|4299.92|0
1637704800000|2021-11-23 22:00:00|4303.72|4300.72|4303.42|4300.42|4303.92|4300.92|4303.42|4300.42|0
1637705100000|2021-11-23 22:05:00|4303.62|4300.62|4303.42|4300.42|4303.62|4300.62|4303.32|4300.32|0
1637705400000|2021-11-23 22:10:00|4303.52|4300.52|4303.32|4300.32|4303.62|4300.62|4303.32|4300.32|0
1637705700000|2021-11-23 22:15:00|4303.62|4300.62|4303.62|4300.62|4303.62|4300.62|4303.52|4300.52|0
1637706000000|2021-11-23 22:20:00|4303.72|4300.72|4303.82|4300.82|4303.82|4300.82|4303.72|4300.72|0
1637706300000|2021-11-23 22:25:00|4303.92|4300.92|4304.12|4301.12|4304.12|4301.12|4303.62|4300.62|0
1637706600000|2021-11-23 22:30:00|4303.82|4300.82|4304.12|4301.12|4304.12|4301.12|4303.82|4300.82|0
1637706900000|2021-11-23 22:35:00|4303.82|4300.82|4303.92|4300.92|4303.92|4300.92|4303.62|4300.62|0
1637707200000|2021-11-23 22:40:00|4303.82|4300.82|4303.62|4300.62|4303.92|4300.92|4303.12|4300.12|0
1637707500000|2021-11-23 22:45:00|4303.42|4300.42|4303.42|4300.42|4303.42|4300.42|4303.42|4300.42|0
1637707800000|2021-11-23 22:50:00|4303.62|4300.62|4303.62|4300.62|4303.62|4300.62|4303.52|4300.52|0
1637708100000|2021-11-23 22:55:00|4303.72|4300.72|4303.52|4300.52|4303.82|4300.82|4303.52|4300.52|0
1637708400000|2021-11-23 23:00:00|4303.62|4300.62|4303.62|4300.62|4305.52|4302.52|4303.62|4300.62|0
1637708700000|2021-11-23 23:05:00|4303.92|4300.92|4302.22|4299.22|4304.12|4301.12|4301.82|4298.82|0
1637709000000|2021-11-23 23:10:00|4302.52|4299.52|4303.42|4300.42|4303.42|4300.42|4302.02|4299.02|0
1637709300000|2021-11-23 23:15:00|4303.52|4300.52|4305.22|4302.22|4305.22|4302.22|4303.52|4300.52|0
1637709600000|2021-11-23 23:20:00|4305.52|4302.52|4305.02|4302.02|4305.52|4302.52|4304.82|4301.82|0
1637709900000|2021-11-23 23:25:00|4305.52|4302.52|4305.02|4302.02|4305.92|4302.92|4305.02|4302.02|0
1637710200000|2021-11-23 23:30:00|4305.22|4302.22|4302.52|4299.52|4305.22|4302.22|4302.52|4299.52|0
1637710500000|2021-11-23 23:35:00|4302.72|4299.72|4302.52|4299.52|4302.92|4299.92|4302.22|4299.22|0
1637710800000|2021-11-23 23:40:00|4302.22|4299.22|4302.72|4299.72|4302.92|4299.92|4301.82|4298.82|0
1637711100000|2021-11-23 23:45:00|4302.92|4299.92|4302.22|4299.22|4303.62|4300.62|4302.02|4299.02|0
1637711400000|2021-11-23 23:50:00|4302.02|4299.02|4301.82|4298.82|4302.02|4299.02|4301.32|4298.32|0
1637711700000|2021-11-23 23:55:00|4301.72|4298.72|4301.62|4298.62|4302.22|4299.22|4300.62|4297.62|0
1637712000000|2021-11-24 00:00:00|4301.82|4298.82|4305.22|4302.22|4305.72|4302.72|4301.62|4298.62|0
1637712300000|2021-11-24 00:05:00|4305.52|4302.52|4305.22|4302.22|4306.42|4303.42|4305.02|4302.02|0
1637712600000|2021-11-24 00:10:00|4305.52|4302.52|4305.72|4302.72|4306.62|4303.62|4305.52|4302.52|0
1637712900000|2021-11-24 00:15:00|4305.82|4302.82|4306.82|4304.82|4308.52|4306.52|4303.82|4301.82|739
1637713200000|2021-11-24 00:20:00|4306.52|4304.52|4305.32|4303.32|4306.82|4304.82|4305.32|4303.32|206
1637713500000|2021-11-24 00:25:00|4305.52|4303.52|4305.82|4303.82|4305.82|4303.82|4304.82|4302.82|160
1637713800000|2021-11-24 00:30:00|4305.52|4303.52|4304.82|4302.82|4305.82|4303.82|4304.32|4302.32|170
1637714100000|2021-11-24 00:35:00|4304.52|4302.52|4304.32|4302.32|4304.82|4302.82|4303.82|4301.82|63
1637714400000|2021-11-24 00:40:00|4304.02|4302.02|4303.82|4301.82|4305.32|4303.32|4303.32|4301.32|73
1637714700000|2021-11-24 00:45:00|4304.32|4302.32|4304.32|4302.32|4304.82|4302.82|4304.32|4302.32|44
1637715000000|2021-11-24 00:50:00|4304.52|4302.52|4306.02|4304.02|4306.32|4304.32|4303.82|4301.82|79
1637715300000|2021-11-24 00:55:00|4306.32|4304.32|4305.32|4303.32|4306.32|4304.32|4304.82|4302.82|21
1637715600000|2021-11-24 01:00:00|4305.82|4303.82|4305.32|4303.32|4307.32|4305.32|4305.32|4303.32|225
1637715900000|2021-11-24 01:05:00|4305.02|4303.02|4305.32|4303.32|4306.02|4304.02|4305.02|4303.02|29
1637716200000|2021-11-24 01:10:00|4305.02|4303.02|4304.82|4302.82|4305.32|4303.32|4304.52|4302.52|42
1637716500000|2021-11-24 01:15:00|4305.02|4303.02|4307.82|4305.82|4308.32|4306.32|4305.02|4303.02|67
1637716800000|2021-11-24 01:20:00|4308.02|4306.02|4306.82|4304.82|4308.82|4306.82|4306.82|4304.82|46
1637717100000|2021-11-24 01:25:00|4307.32|4305.32|4307.82|4305.82|4308.02|4306.02|4306.82|4304.82|44
1637717400000|2021-11-24 01:30:00|4307.32|4305.32|4308.32|4306.32|4308.82|4306.82|4306.32|4304.32|52
1637717700000|2021-11-24 01:35:00|4307.82|4305.82|4306.82|4304.82|4308.82|4306.82|4306.32|4304.32|55
1637718000000|2021-11-24 01:40:00|4307.02|4305.02|4306.32|4304.32|4307.32|4305.32|4305.82|4303.82|54
1637718300000|2021-11-24 01:45:00|4306.52|4304.52|4307.32|4305.32|4307.32|4305.32|4306.02|4304.02|53
1637718600000|2021-11-24 01:50:00|4306.82|4304.82|4307.52|4305.52|4307.82|4305.82|4306.82|4304.82|22
1637718900000|2021-11-24 01:55:00|4307.32|4305.32|4305.82|4303.82|4307.52|4305.52|4305.82|4303.82|48
1637719200000|2021-11-24 02:00:00|4306.02|4304.02|4301.82|4299.82|4306.02|4304.02|4301.32|4299.32|320
1637719500000|2021-11-24 02:05:00|4301.32|4299.32|4301.32|4299.32|4303.02|4301.02|4300.32|4298.32|80
1637719800000|2021-11-24 02:10:00|4301.02|4299.02|4300.82|4298.82|4302.32|4300.32|4300.82|4298.82|73
1637720100000|2021-11-24 02:15:00|4301.02|4299.02|4301.82|4299.82|4301.82|4299.82|4300.32|4298.32|92
1637720400000|2021-11-24 02:20:00|4301.32|4299.32|4301.02|4299.02|4302.32|4300.32|4300.82|4298.82|77
1637720700000|2021-11-24 02:25:00|4300.82|4298.82|4301.52|4299.52|4302.82|4300.82|4300.82|4298.82|87
1637721000000|2021-11-24 02:30:00|4301.32|4299.32|4302.32|4300.32|4303.32|4301.32|4300.82|4298.82|99
1637721300000|2021-11-24 02:35:00|4302.02|4300.02|4302.82|4300.82|4303.32|4301.32|4301.82|4299.82|97
1637721600000|2021-11-24 02:40:00|4302.32|4300.32|4302.82|4300.82|4302.82|4300.82|4301.82|4299.82|41
1637721900000|2021-11-24 02:45:00|4302.52|4300.52|4301.82|4299.82|4302.82|4300.82|4301.32|4299.32|114
1637722200000|2021-11-24 02:50:00|4302.02|4300.02|4301.82|4299.82|4302.32|4300.32|4301.32|4299.32|60
1637722500000|2021-11-24 02:55:00|4301.32|4299.32|4300.82|4298.82|4301.82|4299.82|4300.82|4298.82|151
1637722800000|2021-11-24 03:00:00|4301.02|4299.02|4296.32|4294.32|4301.32|4299.32|4296.32|4294.32|352
1637723100000|2021-11-24 03:05:00|4295.82|4293.82|4297.32|4295.32|4298.02|4296.02|4295.32|4293.32|250
1637723400000|2021-11-24 03:10:00|4297.02|4295.02|4297.82|4295.82|4298.02|4296.02|4296.82|4294.82|14
1637723700000|2021-11-24 03:15:00|4298.02|4296.02|4298.82|4296.82|4298.82|4296.82|4297.82|4295.82|59
1637724000000|2021-11-24 03:20:00|4298.32|4296.32|4298.82|4296.82|4299.32|4297.32|4298.02|4296.02|149
1637724300000|2021-11-24 03:25:00|4298.52|4296.52|4299.32|4297.32|4299.82|4297.82|4298.32|4296.32|208
1637724600000|2021-11-24 03:30:00|4299.52|4297.52|4298.82|4296.82|4299.82|4297.82|4298.32|4296.32|81
1637724900000|2021-11-24 03:35:00|4299.02|4297.02|4298.82|4296.82|4299.82|4297.82|4298.82|4296.82|25
1637725200000|2021-11-24 03:40:00|4299.02|4297.02|4298.82|4296.82|4299.32|4297.32|4298.32|4296.32|18
1637725500000|2021-11-24 03:45:00|4298.32|4296.32|4298.32|4296.32|4298.32|4296.32|4298.32|4296.32|13
1637725800000|2021-11-24 03:50:00|4298.52|4296.52|4298.32|4296.32|4299.32|4297.32|4298.32|4296.32|41
1637726100000|2021-11-24 03:55:00|4298.52|4296.52|4297.82|4295.82|4298.52|4296.52|4297.32|4295.32|64
1637726400000|2021-11-24 04:00:00|4298.32|4296.32|4296.32|4294.32|4298.32|4296.32|4295.82|4293.82|39
1637726700000|2021-11-24 04:05:00|4296.02|4294.02|4296.32|4294.32|4296.82|4294.82|4294.32|4292.32|163
1637727000000|2021-11-24 04:10:00|4295.82|4293.82|4292.32|4290.32|4296.32|4294.32|4292.32|4290.32|244
1637727300000|2021-11-24 04:15:00|4292.52|4290.52|4292.82|4290.82|4292.82|4290.82|4291.82|4289.82|168
1637727600000|2021-11-24 04:20:00|4292.32|4290.32|4291.82|4289.82|4292.52|4290.52|4291.32|4289.32|119
1637727900000|2021-11-24 04:25:00|4292.02|4290.02|4291.82|4289.82|4292.32|4290.32|4290.82|4288.82|73
1637728200000|2021-11-24 04:30:00|4291.52|4289.52|4291.82|4289.82|4292.32|4290.32|4290.82|4288.82|73
1637728500000|2021-11-24 04:35:00|4292.32|4290.32|4293.32|4291.32|4293.82|4291.82|4291.82|4289.82|103
1637728800000|2021-11-24 04:40:00|4293.02|4291.02|4292.52|4290.52|4293.82|4291.82|4292.32|4290.32|57
1637729100000|2021-11-24 04:45:00|4292.82|4290.82|4292.32|4290.32|4292.82|4290.82|4291.32|4289.32|121
1637729400000|2021-11-24 04:50:00|4292.52|4290.52|4292.32|4290.32|4292.82|4290.82|4292.02|4290.02|52
1637729700000|2021-11-24 04:55:00|4291.82|4289.82|4291.52|4289.52|4291.82|4289.82|4291.32|4289.32|54
1637730000000|2021-11-24 05:00:00|4291.82|4289.82|4293.82|4291.82|4294.32|4292.32|4291.32|4289.32|71
1637730300000|2021-11-24 05:05:00|4293.52|4291.52|4293.32|4291.32|4293.82|4291.82|4292.82|4290.82|23
1637730600000|2021-11-24 05:10:00|4293.02|4291.02|4294.82|4292.82|4295.32|4293.32|4292.32|4290.32|196
1637730900000|2021-11-24 05:15:00|4295.32|4293.32|4295.32|4293.32|4296.32|4294.32|4294.82|4292.82|74
1637731200000|2021-11-24 05:20:00|4294.82|4292.82|4295.32|4293.32|4295.82|4293.82|4294.82|4292.82|18
1637731500000|2021-11-24 05:25:00|4294.82|4292.82|4296.82|4294.82|4296.82|4294.82|4294.82|4292.82|21
1637731800000|2021-11-24 05:30:00|4297.32|4295.32|4300.82|4298.82|4301.82|4299.82|4296.82|4294.82|328
1637732100000|2021-11-24 05:35:00|4300.52|4298.52|4300.82|4298.82|4301.82|4299.82|4300.32|4298.32|111
1637732400000|2021-11-24 05:40:00|4300.52|4298.52|4302.32|4300.32|4302.52|4300.52|4300.32|4298.32|68
1637732700000|2021-11-24 05:45:00|4302.52|4300.52|4302.32|4300.32|4303.82|4301.82|4301.82|4299.82|230
1637733000000|2021-11-24 05:50:00|4302.52|4300.52|4304.02|4302.02|4304.32|4302.32|4302.32|4300.32|46
1637733300000|2021-11-24 05:55:00|4303.82|4301.82|4303.82|4301.82|4304.82|4302.82|4303.82|4301.82|73
1637733600000|2021-11-24 06:00:00|4304.02|4302.02|4304.82|4302.82|4305.32|4303.32|4303.32|4301.32|99
1637733900000|2021-11-24 06:05:00|4304.32|4302.32|4303.32|4301.32|4304.82|4302.82|4302.52|4300.52|49
1637734200000|2021-11-24 06:10:00|4303.82|4301.82|4305.82|4303.82|4305.82|4303.82|4303.32|4301.32|125
1637734500000|2021-11-24 06:15:00|4306.02|4304.02|4306.32|4304.32|4306.82|4304.82|4305.82|4303.82|98
1637734800000|2021-11-24 06:20:00|4306.82|4304.82|4306.32|4304.32|4307.32|4305.32|4306.32|4304.32|112
1637735100000|2021-11-24 06:25:00|4305.82|4303.82|4304.82|4302.82|4306.32|4304.32|4304.32|4302.32|412
1637735400000|2021-11-24 06:30:00|4304.32|4302.32|4305.32|4303.32|4305.32|4303.32|4303.82|4301.82|244
1637735700000|2021-11-24 06:35:00|4305.52|4303.52|4307.32|4305.32|4307.32|4305.32|4305.52|4303.52|205
1637736000000|2021-11-24 06:40:00|4307.52|4305.52|4308.32|4306.32|4309.32|4307.32|4307.32|4305.32|462
1637736300000|2021-11-24 06:45:00|4308.02|4306.02|4305.32|4303.32|4308.32|4306.32|4305.32|4303.32|167
1637736600000|2021-11-24 06:50:00|4304.82|4302.82|4305.32|4303.32|4306.32|4304.32|4304.82|4302.82|103
1637736900000|2021-11-24 06:55:00|4305.82|4303.82|4305.82|4303.82|4306.82|4304.82|4305.82|4303.82|208
1637737200000|2021-11-24 07:00:00|4305.57|4304.07|4307.07|4305.57|4308.07|4306.57|4305.57|4304.07|2228
1637737500000|2021-11-24 07:05:00|4307.57|4306.07|4308.57|4307.07|4309.07|4307.57|4307.07|4305.57|939
1637737800000|2021-11-24 07:10:00|4308.27|4306.77|4305.57|4304.07|4308.57|4307.07|4303.57|4302.07|854
1637738100000|2021-11-24 07:15:00|4305.27|4303.77|4304.57|4303.07|4305.57|4304.07|4303.07|4301.57|592
1637738400000|2021-11-24 07:20:00|4304.27|4302.77|4302.57|4301.07|4304.27|4302.77|4301.57|4300.07|931
1637738700000|2021-11-24 07:25:00|4303.07|4301.57|4302.27|4300.77|4305.07|4303.57|4302.07|4300.57|726
1637739000000|2021-11-24 07:30:00|4302.57|4301.07|4295.57|4294.07|4302.57|4301.07|4295.07|4293.57|1626
1637739300000|2021-11-24 07:35:00|4295.07|4293.57|4298.57|4297.07|4298.57|4297.07|4294.07|4292.57|1309
1637739600000|2021-11-24 07:40:00|4298.07|4296.57|4300.07|4298.57|4300.57|4299.07|4298.07|4296.57|953
1637739900000|2021-11-24 07:45:00|4299.57|4298.07|4298.07|4296.57|4301.57|4300.07|4297.77|4296.27|1282
1637740200000|2021-11-24 07:50:00|4298.57|4297.07|4297.57|4296.07|4300.57|4299.07|4297.57|4296.07|1154
1637740500000|2021-11-24 07:55:00|4298.07|4296.57|4297.57|4296.07|4298.07|4296.57|4293.07|4291.57|1392
1637740800000|2021-11-24 08:00:00|4296.07|4294.57|4297.77|4296.27|4299.07|4297.57|4290.77|4289.27|11211
1637741100000|2021-11-24 08:05:00|4298.07|4296.57|4294.57|4293.07|4300.57|4299.07|4293.57|4292.07|6632
1637741400000|2021-11-24 08:10:00|4294.77|4293.27|4294.07|4292.57|4295.57|4294.07|4290.57|4289.07|3880
1637741700000|2021-11-24 08:15:00|4294.57|4293.07|4301.57|4300.07|4301.57|4300.07|4293.57|4292.07|4457
1637742000000|2021-11-24 08:20:00|4301.07|4299.57|4305.57|4304.07|4306.07|4304.57|4299.07|4297.57|4384
1637742300000|2021-11-24 08:25:00|4305.07|4303.57|4301.57|4300.07|4306.57|4305.07|4298.57|4297.07|5067
1637742600000|2021-11-24 08:30:00|4302.07|4300.57|4302.57|4301.07|4303.07|4301.57|4297.07|4295.57|4252
1637742900000|2021-11-24 08:35:00|4303.07|4301.57|4299.07|4297.57|4303.07|4301.57|4297.57|4296.07|2258
1637743200000|2021-11-24 08:40:00|4299.28|4297.78|4300.28|4298.78|4300.78|4299.28|4297.78|4296.28|2141
1637743500000|2021-11-24 08:45:00|4300.78|4299.28|4301.78|4300.28|4303.78|4302.28|4298.78|4297.28|5178
1637743800000|2021-11-24 08:50:00|4302.28|4300.78|4300.28|4298.78|4302.28|4300.78|4299.28|4297.78|2160
1637744100000|2021-11-24 08:55:00|4300.78|4299.28|4301.28|4299.78|4301.78|4300.28|4297.78|4296.28|2449
1637744400000|2021-11-24 09:00:00|4300.48|4298.98|4300.78|4299.28|4302.28|4300.78|4300.28|4298.78|496
1637744700000|2021-11-24 09:05:00|4293.48|4291.98|4297.78|4296.28|4299.28|4297.78|4293.28|4291.78|2954
1637745000000|2021-11-24 09:10:00|4298.28|4296.78|4296.78|4295.28|4299.28|4297.78|4295.78|4294.28|5432
1637745300000|2021-11-24 09:15:00|4295.78|4294.28|4298.28|4296.78|4298.28|4296.78|4293.28|4291.78|7311
1637745600000|2021-11-24 09:20:00|4298.78|4297.28|4297.78|4296.28|4300.28|4298.78|4296.78|4295.28|4488
1637745900000|2021-11-24 09:25:00|4298.28|4296.78|4296.28|4294.78|4298.78|4297.28|4293.78|4292.28|9387
1637746200000|2021-11-24 09:30:00|4295.78|4294.28|4291.78|4290.28|4295.78|4294.28|4291.28|4289.78|2319
1637746500000|2021-11-24 09:35:00|4291.28|4289.78|4289.78|4288.28|4291.78|4290.28|4287.78|4286.28|2740
1637746800000|2021-11-24 09:40:00|4289.48|4287.98|4285.48|4283.98|4289.48|4287.98|4285.28|4283.78|3793
1637747100000|2021-11-24 09:45:00|4285.78|4284.28|4286.78|4285.28|4288.28|4286.78|4282.28|4280.78|4347
1637747400000|2021-11-24 09:50:00|4286.48|4284.98|4274.78|4273.28|4286.48|4284.98|4273.28|4271.78|13729
1637747700000|2021-11-24 09:55:00|4275.28|4273.78|4271.78|4270.28|4281.28|4279.78|4270.28|4268.78|10957
1637748000000|2021-11-24 10:00:00|4272.28|4270.78|4278.78|4277.28|4279.78|4278.28|4269.78|4268.28|7929
1637748300000|2021-11-24 10:05:00|4278.98|4277.48|4274.78|4273.28|4279.78|4278.28|4274.78|4273.28|5455
1637748600000|2021-11-24 10:10:00|4272.98|4271.48|4277.28|4275.78|4277.28|4275.78|4272.48|4270.98|7916
1637748900000|2021-11-24 10:15:00|4276.78|4275.28|4279.78|4278.28|4281.28|4279.78|4276.78|4275.28|7887
1637749200000|2021-11-24 10:20:00|4280.28|4278.78|4276.28|4274.78|4281.28|4279.78|4274.28|4272.78|5663
1637749500000|2021-11-24 10:25:00|4276.78|4275.28|4273.78|4272.28|4277.78|4276.28|4273.78|4272.28|2765
1637749800000|2021-11-24 10:30:00|4274.28|4272.78|4275.28|4273.78|4275.78|4274.28|4270.78|4269.28|6177
1637750100000|2021-11-24 10:35:00|4275.78|4274.28|4270.78|4269.28|4277.78|4276.28|4270.28|4268.78|6092
1637750400000|2021-11-24 10:40:00|4270.28|4268.78|4275.78|4274.28|4275.78|4274.28|4269.28|4267.78|7180
1637750700000|2021-11-24 10:45:00|4276.28|4274.78|4269.78|4268.28|4277.78|4276.28|4269.78|4268.28|6887
1637751000000|2021-11-24 10:50:00|4270.28|4268.78|4268.28|4266.78|4271.78|4270.28|4265.98|4264.48|5469
1637751300000|2021-11-24 10:55:00|4267.78|4266.28|4261.78|4260.28|4269.78|4268.28|4261.28|4259.78|5359
1637751600000|2021-11-24 11:00:00|4262.28|4260.78|4260.28|4258.78|4263.28|4261.78|4259.28|4257.78|4893
1637751900000|2021-11-24 11:05:00|4260.78|4259.28|4258.28|4256.78|4261.28|4259.78|4257.28|4255.78|6514
1637752200000|2021-11-24 11:10:00|4257.78|4256.28|4257.28|4255.78|4259.28|4257.78|4256.28|4254.78|5443
1637752500000|2021-11-24 11:15:00|4256.98|4255.48|4266.78|4265.28|4266.78|4265.28|4256.78|4255.28|6906
1637752800000|2021-11-24 11:20:00|4267.28|4265.78|4266.28|4264.78|4269.78|4268.28|4264.78|4263.28|9018
1637753100000|2021-11-24 11:25:00|4266.78|4265.28|4269.78|4268.28|4270.78|4269.28|4265.28|4263.78|3382
1637753400000|2021-11-24 11:30:00|4269.98|4268.48|4270.28|4268.78|4272.28|4270.78|4268.28|4266.78|3679
1637753700000|2021-11-24 11:35:00|4270.78|4269.28|4274.28|4272.78|4274.78|4273.28|4270.28|4268.78|2321
1637754000000|2021-11-24 11:40:00|4274.78|4273.28|4277.78|4276.28|4278.28|4276.78|4274.78|4273.28|4747
1637754300000|2021-11-24 11:45:00|4277.28|4275.78|4277.78|4276.28|4278.28|4276.78|4275.28|4273.78|2338
1637754600000|2021-11-24 11:50:00|4278.28|4276.78|4274.28|4272.78|4278.28|4276.78|4273.78|4272.28|4464
1637754900000|2021-11-24 11:55:00|4273.98|4272.48|4271.78|4270.28|4274.78|4273.28|4270.78|4269.28|3208
1637755200000|2021-11-24 12:00:00|4272.28|4270.78|4276.28|4274.78|4280.28|4278.78|4272.28|4270.78|2806
1637755500000|2021-11-24 12:05:00|4275.78|4274.28|4270.28|4268.78|4276.28|4274.78|4269.78|4268.28|12218
1637755800000|2021-11-24 12:10:00|4270.78|4269.28|4271.28|4269.78|4273.78|4272.28|4269.78|4268.28|2407
1637756100000|2021-11-24 12:15:00|4271.78|4270.28|4272.78|4271.28|4274.78|4273.28|4270.78|4269.28|1347
1637756400000|2021-11-24 12:20:00|4272.28|4270.78|4268.28|4266.78|4273.28|4271.78|4267.78|4266.28|2123
1637756700000|2021-11-24 12:25:00|4267.78|4266.28|4270.28|4268.78|4271.98|4270.48|4267.28|4265.78|3233
1637757000000|2021-11-24 12:30:00|4270.48|4268.98|4272.78|4271.28|4272.78|4271.28|4267.78|4266.28|2193
1637757300000|2021-11-24 12:35:00|4273.28|4271.78|4273.28|4271.78|4274.28|4272.78|4271.28|4269.78|2134
1637757600000|2021-11-24 12:40:00|4273.35|4271.85|4270.85|4269.35|4274.35|4272.85|4269.85|4268.35|2944
1637757900000|2021-11-24 12:45:00|4270.35|4268.85|4267.35|4265.85|4270.85|4269.35|4266.85|4265.35|1526
1637758200000|2021-11-24 12:50:00|4267.85|4266.35|4268.35|4266.85|4268.85|4267.35|4265.85|4264.35|2147
1637758500000|2021-11-24 12:55:00|4268.05|4266.55|4267.35|4265.85|4269.35|4267.85|4266.35|4264.85|1627
1637758800000|2021-11-24 13:00:00|4267.85|4266.35|4268.05|4266.55|4269.35|4267.85|4266.85|4265.35|2462
1637759100000|2021-11-24 13:05:00|4268.35|4266.85|4268.35|4266.85|4270.35|4268.85|4266.35|4264.85|8071
1637759400000|2021-11-24 13:10:00|4268.05|4266.55|4268.35|4266.85|4269.35|4267.85|4266.85|4265.35|7325
1637759700000|2021-11-24 13:15:00|4268.05|4266.55|4263.85|4262.35|4268.35|4266.85|4262.35|4260.85|3946
1637760000000|2021-11-24 13:20:00|4264.05|4262.55|4262.85|4261.35|4264.85|4263.35|4262.05|4260.55|3652
1637760300000|2021-11-24 13:25:00|4263.35|4261.85|4265.05|4263.55|4266.35|4264.85|4263.35|4261.85|7937
1637760600000|2021-11-24 13:30:00|4265.35|4263.85|4265.85|4264.35|4266.55|4265.05|4263.85|4262.35|4306
1637760900000|2021-11-24 13:35:00|4266.35|4264.85|4256.85|4255.35|4266.35|4264.85|4256.85|4255.35|3962
1637761200000|2021-11-24 13:40:00|4256.55|4255.05|4257.85|4256.35|4258.85|4257.35|4256.35|4254.85|3299
1637761500000|2021-11-24 13:45:00|4258.35|4256.85|4251.35|4249.85|4258.85|4257.35|4251.35|4249.85|5289
1637761800000|2021-11-24 13:50:00|4251.55|4250.05|4246.85|4245.35|4251.55|4250.05|4243.85|4242.35|10732
1637762100000|2021-11-24 13:55:00|4246.55|4245.05|4246.85|4245.35|4248.05|4246.55|4244.85|4243.35|6934
1637762400000|2021-11-24 14:00:00|4246.35|4244.85|4247.35|4245.85|4251.85|4250.35|4246.35|4244.85|12447
1637762700000|2021-11-24 14:05:00|4247.85|4246.35|4246.85|4245.35|4248.35|4246.85|4245.85|4244.35|4554
1637763000000|2021-11-24 14:10:00|4247.35|4245.85|4247.35|4245.85|4250.35|4248.85|4245.35|4243.85|9047
1637763300000|2021-11-24 14:15:00|4246.85|4245.35|4245.35|4243.85|4247.35|4245.85|4242.55|4241.05|5611
1637763600000|2021-11-24 14:20:00|4245.85|4244.35|4243.35|4241.85|4245.85|4244.35|4241.85|4240.35|6565
1637763900000|2021-11-24 14:25:00|4243.85|4242.35|4246.85|4245.35|4248.35|4246.85|4243.35|4241.85|5596
1637764200000|2021-11-24 14:30:00|4247.35|4245.85|4249.85|4248.35|4250.35|4248.85|4242.85|4241.35|9104
1637764500000|2021-11-24 14:35:00|4250.35|4248.85|4254.55|4253.05|4260.85|4259.35|4249.85|4248.35|13389
1637764800000|2021-11-24 14:40:00|4254.85|4253.35|4250.85|4249.35|4254.85|4253.35|4248.35|4246.85|10301
1637765100000|2021-11-24 14:45:00|4251.35|4249.85|4254.85|4253.35|4258.35|4256.85|4250.85|4249.35|7580
1637765400000|2021-11-24 14:50:00|4255.35|4253.85|4254.35|4252.85|4258.85|4257.35|4253.85|4252.35|5644
1637765700000|2021-11-24 14:55:00|4254.85|4253.35|4262.35|4260.85|4262.85|4261.35|4254.85|4253.35|11213
1637766000000|2021-11-24 15:00:00|4262.05|4260.55|4268.85|4267.35|4268.85|4267.35|4258.85|4257.35|9321
1637766300000|2021-11-24 15:05:00|4269.35|4267.85|4264.35|4262.85|4270.85|4269.35|4264.35|4262.85|10039
1637766600000|2021-11-24 15:10:00|4264.37|4262.87|4264.87|4263.37|4266.87|4265.37|4262.37|4260.87|4857
1637766900000|2021-11-24 15:15:00|4264.37|4262.87|4269.87|4268.37|4271.37|4269.87|4263.87|4262.37|4343
1637767200000|2021-11-24 15:20:00|4270.37|4268.87|4273.37|4271.87|4275.87|4274.37|4269.37|4267.87|6578
1637767500000|2021-11-24 15:25:00|4272.87|4271.37|4274.87|4273.37|4276.87|4275.37|4272.87|4271.37|11147
1637767800000|2021-11-24 15:30:00|4275.37|4273.87|4273.87|4272.37|4277.37|4275.87|4272.37|4270.87|5872
1637768100000|2021-11-24 15:35:00|4274.37|4272.87|4277.37|4275.87|4277.87|4276.37|4273.37|4271.87|5735
1637768400000|2021-11-24 15:40:00|4276.87|4275.37|4272.87|4271.37|4278.37|4276.87|4272.57|4271.07|6660
1637768700000|2021-11-24 15:45:00|4273.37|4271.87|4273.37|4271.87|4274.37|4272.87|4271.37|4269.87|6613
1637769000000|2021-11-24 15:50:00|4272.87|4271.37|4279.37|4277.87|4280.37|4278.87|4272.87|4271.37|5824
1637769300000|2021-11-24 15:55:00|4279.87|4278.37|4279.87|4278.37|4282.37|4280.87|4278.37|4276.87|5867
1637769600000|2021-11-24 16:00:00|4279.37|4277.87|4277.87|4276.37|4279.87|4278.37|4273.87|4272.37|7388
1637769900000|2021-11-24 16:05:00|4277.37|4275.87|4278.07|4276.57|4279.87|4278.37|4277.37|4275.87|3988
1637770200000|2021-11-24 16:10:00|4278.37|4276.87|4279.87|4278.37|4280.87|4279.37|4278.37|4276.87|4374
1637770500000|2021-11-24 16:15:00|4279.37|4277.87|4282.87|4281.37|4283.37|4281.87|4278.87|4277.37|4957
1637770800000|2021-11-24 16:20:00|4283.07|4281.57|4282.37|4280.87|4283.87|4282.37|4280.37|4278.87|8636
1637771100000|2021-11-24 16:25:00|4282.87|4281.37|4281.87|4280.37|4283.87|4282.37|4280.37|4278.87|15568
1637771400000|2021-11-24 16:30:00|4282.87|4281.37|4277.87|4276.37|4285.37|4283.87|4276.87|4275.37|36130
1637771700000|2021-11-24 16:35:00|4277.57|4276.07|4275.87|4274.37|4278.37|4276.87|4273.37|4271.87|17056
1637772000000|2021-11-24 16:40:00|4275.37|4273.87|4276.87|4275.37|4277.37|4275.87|4273.87|4272.37|5082
1637772300000|2021-11-24 16:45:00|4276.37|4274.87|4279.37|4277.87|4279.87|4278.37|4275.87|4274.37|7071
1637772600000|2021-11-24 16:50:00|4279.87|4278.37|4279.37|4277.87|4281.37|4279.87|4278.87|4277.37|6691
1637772900000|2021-11-24 16:55:00|4279.07|4277.57|4276.87|4275.37|4279.37|4277.87|4274.87|4273.37|4316
1637773200000|2021-11-24 17:00:00|4277.07|4275.57|4278.37|4276.87|4278.37|4276.87|4276.37|4274.87|1873
1637773500000|2021-11-24 17:05:00|4277.87|4276.37|4277.37|4275.87|4279.07|4277.57|4275.87|4274.37|1915
1637773800000|2021-11-24 17:10:00|4277.57|4276.07|4280.37|4278.87|4280.87|4279.37|4277.37|4275.87|1482
1637774100000|2021-11-24 17:15:00|4280.57|4279.07|4278.87|4277.37|4280.87|4279.37|4277.87|4276.37|1581
1637774400000|2021-11-24 17:20:00|4278.57|4277.07|4278.37|4276.87|4278.87|4277.37|4276.87|4275.37|869
1637774700000|2021-11-24 17:25:00|4277.87|4276.37|4278.37|4276.87|4278.37|4276.87|4277.37|4275.87|1004
1637775000000|2021-11-24 17:30:00|4278.87|4277.37|4278.37|4276.87|4278.87|4277.37|4278.37|4276.87|1137
1637775300000|2021-11-24 17:35:00|4278.87|4277.37|4279.37|4277.87|4279.87|4278.37|4277.87|4276.37|2653
1637775600000|2021-11-24 17:40:00|4279.87|4278.37|4280.87|4279.37|4280.87|4279.37|4278.87|4277.37|964
1637775900000|2021-11-24 17:45:00|4281.07|4279.57|4281.87|4280.37|4281.87|4280.37|4279.87|4278.37|1144
1637776200000|2021-11-24 17:50:00|4282.37|4280.87|4281.87|4280.37|4282.87|4281.37|4280.87|4279.37|861
1637776500000|2021-11-24 17:55:00|4281.57|4280.07|4280.87|4279.37|4281.87|4280.37|4280.37|4278.87|544
1637776800000|2021-11-24 18:00:00|4280.37|4278.87|4280.37|4278.87|4282.87|4281.37|4280.37|4278.87|735
1637777100000|2021-11-24 18:05:00|4280.87|4279.37|4282.37|4280.87|4282.37|4280.87|4280.37|4278.87|597
1637777400000|2021-11-24 18:10:00|4282.87|4281.37|4281.87|4280.37|4282.87|4281.37|4281.87|4280.37|429
1637777700000|2021-11-24 18:15:00|4282.37|4280.87|4282.87|4281.37|4283.87|4282.37|4281.87|4280.37|560
1637778000000|2021-11-24 18:20:00|4282.37|4280.87|4283.87|4282.37|4283.87|4282.37|4282.37|4280.87|540
1637778300000|2021-11-24 18:25:00|4283.37|4281.87|4282.87|4281.37|4283.87|4282.37|4282.37|4280.87|214
1637778600000|2021-11-24 18:30:00|4283.37|4281.87|4282.87|4281.37|4283.87|4282.37|4282.87|4281.37|321
1637778900000|2021-11-24 18:35:00|4283.07|4281.57|4282.37|4280.87|4283.37|4281.87|4281.37|4279.87|434
1637779200000|2021-11-24 18:40:00|4281.87|4280.37|4283.37|4281.87|4283.87|4282.37|4281.87|4280.37|1005
1637779500000|2021-11-24 18:45:00|4283.07|4281.57|4283.37|4281.87|4283.37|4281.87|4282.37|4280.87|662
1637779800000|2021-11-24 18:50:00|4283.07|4281.57|4281.87|4280.37|4283.37|4281.87|4281.87|4280.37|245
1637780100000|2021-11-24 18:55:00|4281.37|4279.87|4280.37|4278.87|4281.87|4280.37|4280.37|4278.87|577
1637780400000|2021-11-24 19:00:00|4280.87|4279.37|4280.37|4278.87|4284.37|4282.87|4279.37|4277.87|1207
1637780700000|2021-11-24 19:05:00|4280.57|4279.07|4278.37|4276.87|4282.37|4280.87|4277.57|4276.07|980
1637781000000|2021-11-24 19:10:00|4278.57|4277.07|4277.37|4275.87|4278.87|4277.37|4275.37|4273.87|676
1637781300000|2021-11-24 19:15:00|4277.87|4276.37|4280.87|4279.37|4280.87|4279.37|4277.37|4275.87|577
1637781600000|2021-11-24 19:20:00|4280.37|4278.87|4280.87|4279.37|4281.37|4279.87|4279.87|4278.37|571
1637781900000|2021-11-24 19:25:00|4281.37|4279.87|4278.37|4276.87|4281.37|4279.87|4277.87|4276.37|424
1637782200000|2021-11-24 19:30:00|4278.57|4277.07|4279.37|4277.87|4280.87|4279.37|4278.57|4277.07|399
1637782500000|2021-11-24 19:35:00|4278.87|4277.37|4279.37|4277.87|4279.87|4278.37|4278.87|4277.37|282
1637782800000|2021-11-24 19:40:00|4278.87|4277.37|4281.87|4280.37|4281.87|4280.37|4277.87|4276.37|630
1637783100000|2021-11-24 19:45:00|4282.07|4280.57|4281.87|4280.37|4283.37|4281.87|4281.87|4280.37|359
1637783400000|2021-11-24 19:50:00|4282.07|4280.57|4282.87|4281.37|4283.37|4281.87|4282.07|4280.57|202
1637783700000|2021-11-24 19:55:00|4282.37|4280.87|4282.87|4281.37|4283.87|4282.37|4282.37|4280.87|416
1637784000000|2021-11-24 20:00:00|4283.37|4281.87|4281.87|4280.37|4283.37|4281.87|4280.87|4279.37|813
1637784300000|2021-11-24 20:05:00|4281.37|4279.87|4284.37|4282.87|4284.37|4282.87|4281.37|4279.87|662
1637784600000|2021-11-24 20:10:00|4283.87|4282.37|4284.87|4283.37|4284.87|4283.37|4283.37|4281.87|599
1637784900000|2021-11-24 20:15:00|4284.57|4283.07|4285.87|4284.37|4285.87|4284.37|4283.87|4282.37|1002
1637785200000|2021-11-24 20:20:00|4286.37|4284.87|4285.87|4284.37|4286.87|4285.37|4285.87|4284.37|715
1637785500000|2021-11-24 20:25:00|4286.07|4284.57|4285.87|4284.37|4286.37|4284.87|4285.37|4283.87|310
1637785800000|2021-11-24 20:30:00|4286.07|4284.57|4284.87|4283.37|4286.37|4284.87|4283.87|4282.37|1001
1637786100000|2021-11-24 20:35:00|4285.37|4283.87|4287.87|4286.37|4288.37|4286.87|4285.37|4283.87|1018
1637786400000|2021-11-24 20:40:00|4287.37|4285.87|4287.87|4286.37|4288.37|4286.87|4286.37|4284.87|1209
1637786700000|2021-11-24 20:45:00|4287.37|4285.87|4286.37|4284.87|4287.87|4286.37|4285.37|4283.87|1241
1637787000000|2021-11-24 20:50:00|4286.87|4285.37|4288.37|4286.87|4289.37|4287.87|4286.37|4284.87|3540
1637787300000|2021-11-24 20:55:00|4287.87|4286.37|4289.87|4288.37|4290.37|4288.87|4287.87|4286.37|4913
1637787600000|2021-11-24 21:00:00|4290.82|4287.82|4291.52|4288.52|4291.52|4288.52|4288.72|4285.72|70
1637787900000|2021-11-24 21:05:00|4291.22|4288.22|4290.32|4287.32|4291.92|4288.92|4290.12|4287.12|0
1637788200000|2021-11-24 21:10:00|4290.62|4287.62|4291.52|4288.52|4291.92|4288.92|4290.32|4287.32|0
1637788500000|2021-11-24 21:15:00|4291.22|4288.22|4290.62|4287.62|4291.72|4288.72|4290.32|4287.32|0
1637788800000|2021-11-24 21:20:00|4290.32|4287.32|4291.22|4288.22|4291.22|4288.22|4290.32|4287.32|0
1637789100000|2021-11-24 21:25:00|4291.52|4288.52|4291.72|4288.72|4291.72|4288.72|4290.82|4287.82|0
1637789400000|2021-11-24 21:30:00|4291.92|4288.92|4292.12|4289.12|4292.62|4289.62|4291.92|4288.92|0
1637789700000|2021-11-24 21:35:00|4292.42|4289.42|4292.62|4289.62|4292.62|4289.62|4292.12|4289.12|0
1637790000000|2021-11-24 21:40:00|4292.72|4289.72|4292.82|4289.82|4293.52|4290.52|4292.62|4289.62|0
1637790300000|2021-11-24 21:45:00|4292.72|4289.72|4292.42|4289.42|4292.82|4289.82|4292.12|4289.12|0
1637790600000|2021-11-24 21:50:00|4292.62|4289.62|4292.82|4289.82|4293.12|4290.12|4292.42|4289.42|0
1637790900000|2021-11-24 21:55:00|4292.72|4289.72|4291.92|4288.92|4292.72|4289.72|4291.92|4288.92|0
1637791200000|2021-11-24 22:00:00|4291.82|4288.82|4291.92|4288.92|4292.02|4289.02|4291.72|4288.72|0
1637791800000|2021-11-24 22:10:00|4291.72|4288.72|4291.82|4288.82|4291.82|4288.82|4291.72|4288.72|0
1637792100000|2021-11-24 22:15:00|4291.92|4288.92|4292.02|4289.02|4292.02|4289.02|4291.82|4288.82|0
1637792400000|2021-11-24 22:20:00|4291.92|4288.92|4291.82|4288.82|4292.02|4289.02|4291.82|4288.82|0
1637792700000|2021-11-24 22:25:00|4291.92|4288.92|4291.82|4288.82|4291.92|4288.92|4291.82|4288.82|0
1637793000000|2021-11-24 22:30:00|4291.92|4288.92|4291.62|4288.62|4292.02|4289.02|4291.62|4288.62|0
1637793300000|2021-11-24 22:35:00|4291.52|4288.52|4291.82|4288.82|4291.92|4288.92|4291.52|4288.52|0
1637793600000|2021-11-24 22:40:00|4291.92|4288.92|4291.92|4288.92|4291.92|4288.92|4291.82|4288.82|0
1637793900000|2021-11-24 22:45:00|4292.02|4289.02|4291.82|4288.82|4292.12|4289.12|4291.82|4288.82|0
1637794200000|2021-11-24 22:50:00|4292.22|4289.22|4292.12|4289.12|4292.22|4289.22|4291.92|4288.92|0
1637794500000|2021-11-24 22:55:00|4292.22|4289.22|4292.22|4289.22|4292.22|4289.22|4292.12|4289.12|0
1637794800000|2021-11-24 23:00:00|4291.82|4288.82|4293.72|4290.72|4293.72|4290.72|4291.82|4288.82|0
1637795100000|2021-11-24 23:05:00|4293.52|4290.52|4292.62|4289.62|4294.22|4291.22|4292.62|4289.62|0
1637795400000|2021-11-24 23:10:00|4292.72|4289.72|4292.62|4289.62|4293.32|4290.32|4292.12|4289.12|0
1637795700000|2021-11-24 23:15:00|4292.82|4289.82|4293.72|4290.72|4294.02|4291.02|4292.82|4289.82|0
1637796000000|2021-11-24 23:20:00|4293.92|4290.92|4293.72|4290.72|4294.02|4291.02|4293.52|4290.52|0
1637796300000|2021-11-24 23:25:00|4293.52|4290.52|4293.52|4290.52|4294.02|4291.02|4293.32|4290.32|0
1637796600000|2021-11-24 23:30:00|4293.72|4290.72|4293.52|4290.52|4294.22|4291.22|4293.12|4290.12|0
1637796900000|2021-11-24 23:35:00|4293.62|4290.62|4292.82|4289.82|4293.72|4290.72|4292.42|4289.42|0
1637797200000|2021-11-24 23:40:00|4293.32|4290.32|4292.62|4289.62|4293.72|4290.72|4292.42|4289.42|0
1637797500000|2021-11-24 23:45:00|4292.42|4289.42|4292.62|4289.62|4293.72|4290.72|4292.12|4289.12|0
1637797800000|2021-11-24 23:50:00|4292.82|4289.82|4292.82|4289.82|4293.12|4290.12|4292.12|4289.12|0
1637798100000|2021-11-24 23:55:00|4293.12|4290.12|4293.32|4290.32|4294.02|4291.02|4293.12|4290.12|0
1637798400000|2021-11-25 00:00:00|4293.12|4290.12|4294.22|4291.22|4295.12|4292.12|4293.12|4290.12|0
1637798700000|2021-11-25 00:05:00|4294.42|4291.42|4293.72|4290.72|4294.42|4291.42|4293.12|4290.12|0
1637799000000|2021-11-25 00:10:00|4293.52|4290.52|4294.02|4291.02|4294.22|4291.22|4293.52|4290.52|0
1637799300000|2021-11-25 00:15:00|4293.72|4290.72|4295.12|4293.12|4295.62|4293.62|4291.12|4289.12|615
1637799600000|2021-11-25 00:20:00|4294.62|4292.62|4295.62|4293.62|4295.62|4293.62|4294.12|4292.12|417
1637799900000|2021-11-25 00:25:00|4296.12|4294.12|4295.62|4293.62|4296.12|4294.12|4295.12|4293.12|88
1637800200000|2021-11-25 00:30:00|4295.82|4293.82|4297.62|4295.62|4298.12|4296.12|4295.82|4293.82|204
1637800500000|2021-11-25 00:35:00|4297.82|4295.82|4297.12|4295.12|4298.12|4296.12|4297.12|4295.12|23
1637800800000|2021-11-25 00:40:00|4297.62|4295.62|4297.12|4295.12|4297.62|4295.62|4297.12|4295.12|21
1637801100000|2021-11-25 00:45:00|4297.32|4295.32|4298.62|4296.62|4299.12|4297.12|4297.32|4295.32|64
1637801400000|2021-11-25 00:50:00|4298.12|4296.12|4300.62|4298.62|4300.62|4298.62|4297.82|4295.82|200
1637801700000|2021-11-25 00:55:00|4300.32|4298.32|4301.62|4299.62|4302.12|4300.12|4299.62|4297.62|301
1637802000000|2021-11-25 01:00:00|4301.12|4299.12|4301.82|4299.82|4302.12|4300.12|4300.62|4298.62|224
1637802300000|2021-11-25 01:05:00|4302.12|4300.12|4301.12|4299.12|4302.62|4300.62|4301.12|4299.12|86
1637802600000|2021-11-25 01:10:00|4301.62|4299.62|4301.12|4299.12|4302.62|4300.62|4301.12|4299.12|80
1637802900000|2021-11-25 01:15:00|4301.32|4299.32|4301.62|4299.62|4303.12|4301.12|4301.12|4299.12|103
1637803200000|2021-11-25 01:20:00|4301.82|4299.82|4301.62|4299.62|4302.62|4300.62|4301.32|4299.32|40
1637803500000|2021-11-25 01:25:00|4301.82|4299.82|4299.82|4297.82|4302.32|4300.32|4299.62|4297.62|98
1637803800000|2021-11-25 01:30:00|4300.12|4298.12|4299.12|4297.12|4300.62|4298.62|4298.12|4296.12|94
1637804100000|2021-11-25 01:35:00|4298.62|4296.62|4298.12|4296.12|4298.62|4296.62|4298.12|4296.12|27
1637804400000|2021-11-25 01:40:00|4297.82|4295.82|4297.82|4295.82|4299.62|4297.62|4297.62|4295.62|38
1637804700000|2021-11-25 01:45:00|4297.62|4295.62|4297.12|4295.12|4299.12|4297.12|4297.12|4295.12|98
1637805000000|2021-11-25 01:50:00|4297.62|4295.62|4298.12|4296.12|4298.12|4296.12|4297.12|4295.12|128
1637805300000|2021-11-25 01:55:00|4297.82|4295.82|4297.62|4295.62|4298.12|4296.12|4297.12|4295.12|34
1637805600000|2021-11-25 02:00:00|4297.82|4295.82|4298.62|4296.62|4299.12|4297.12|4297.82|4295.82|116
1637805900000|2021-11-25 02:05:00|4298.12|4296.12|4298.62|4296.62|4298.62|4296.62|4297.62|4295.62|41
1637806200000|2021-11-25 02:10:00|4298.32|4296.32|4298.62|4296.62|4299.12|4297.12|4298.12|4296.12|75
1637806500000|2021-11-25 02:15:00|4299.12|4297.12|4299.12|4297.12|4299.82|4297.82|4299.12|4297.12|43
1637806800000|2021-11-25 02:20:00|4299.32|4297.32|4299.12|4297.12|4299.62|4297.62|4298.62|4296.62|51
1637807100000|2021-11-25 02:25:00|4298.82|4296.82|4300.12|4298.12|4300.32|4298.32|4298.62|4296.62|54
1637807400000|2021-11-25 02:30:00|4299.62|4297.62|4300.12|4298.12|4300.62|4298.62|4299.62|4297.62|54
1637807700000|2021-11-25 02:35:00|4300.32|4298.32|4300.12|4298.12|4300.62|4298.62|4300.12|4298.12|21
1637808000000|2021-11-25 02:40:00|4300.32|4298.32|4299.62|4297.62|4300.62|4298.62|4299.62|4297.62|33
1637808300000|2021-11-25 02:45:00|4299.12|4297.12|4300.12|4298.12|4300.12|4298.12|4299.12|4297.12|82
1637808600000|2021-11-25 02:50:00|4300.62|4298.62|4300.62|4298.62|4300.62|4298.62|4300.12|4298.12|65
1637808900000|2021-11-25 02:55:00|4300.12|4298.12|4301.12|4299.12|4301.12|4299.12|4300.12|4298.12|33
1637809200000|2021-11-25 03:00:00|4301.32|4299.32|4300.62|4298.62|4301.32|4299.32|4300.62|4298.62|57
1637809500000|2021-11-25 03:05:00|4301.12|4299.12|4301.12|4299.12|4301.62|4299.62|4300.62|4298.62|78
1637809800000|2021-11-25 03:10:00|4301.32|4299.32|4302.12|4300.12|4302.62|4300.62|4301.12|4299.12|81
1637810100000|2021-11-25 03:15:00|4301.82|4299.82|4302.12|4300.12|4302.62|4300.62|4301.12|4299.12|90
1637810400000|2021-11-25 03:20:00|4302.62|4300.62|4303.12|4301.12|4303.62|4301.62|4302.12|4300.12|124
1637810700000|2021-11-25 03:25:00|4303.32|4301.32|4303.12|4301.12|4303.62|4301.62|4302.62|4300.62|42
1637811000000|2021-11-25 03:30:00|4303.32|4301.32|4303.62|4301.62|4303.82|4301.82|4303.12|4301.12|32
1637811300000|2021-11-25 03:35:00|4303.32|4301.32|4303.62|4301.62|4304.12|4302.12|4303.32|4301.32|29
1637811600000|2021-11-25 03:40:00|4304.12|4302.12|4304.12|4302.12|4304.12|4302.12|4304.12|4302.12|105
1637811900000|2021-11-25 03:45:00|4303.82|4301.82|4303.62|4301.62|4304.12|4302.12|4303.62|4301.62|70
1637812200000|2021-11-25 03:50:00|4303.82|4301.82|4304.12|4302.12|4304.12|4302.12|4303.62|4301.62|3
1637812500000|2021-11-25 03:55:00|4303.62|4301.62|4303.12|4301.12|4303.82|4301.82|4303.12|4301.12|36
1637812800000|2021-11-25 04:00:00|4303.62|4301.62|4303.62|4301.62|4303.62|4301.62|4303.12|4301.12|36
1637813100000|2021-11-25 04:05:00|4303.82|4301.82|4304.12|4302.12|4304.12|4302.12|4303.62|4301.62|11
1637813400000|2021-11-25 04:10:00|4303.62|4301.62|4303.62|4301.62|4304.62|4302.62|4303.62|4301.62|97
1637813700000|2021-11-25 04:15:00|4303.12|4301.12|4303.62|4301.62|4303.62|4301.62|4303.12|4301.12|27
1637814000000|2021-11-25 04:20:00|4303.12|4301.12|4303.12|4301.12|4303.62|4301.62|4302.62|4300.62|104
1637814300000|2021-11-25 04:25:00|4302.62|4300.62|4303.12|4301.12|4303.12|4301.12|4302.62|4300.62|16
1637814600000|2021-11-25 04:30:00|4302.82|4300.82|4302.62|4300.62|4303.12|4301.12|4302.62|4300.62|18
1637814900000|2021-11-25 04:35:00|4303.12|4301.12|4302.62|4300.62|4303.12|4301.12|4302.62|4300.62|118
1637815200000|2021-11-25 04:40:00|4302.12|4300.12|4302.62|4300.62|4302.62|4300.62|4302.12|4300.12|73
1637815500000|2021-11-25 04:45:00|4302.32|4300.32|4302.12|4300.12|4302.62|4300.62|4302.12|4300.12|34
1637815800000|2021-11-25 04:50:00|4302.62|4300.62|4302.62|4300.62|4302.62|4300.62|4302.62|4300.62|7
1637816100000|2021-11-25 04:55:00|4303.12|4301.12|4302.62|4300.62|4303.12|4301.12|4302.62|4300.62|26
1637816400000|2021-11-25 05:00:00|4302.12|4300.12|4302.12|4300.12|4302.62|4300.62|4302.12|4300.12|49
1637816700000|2021-11-25 05:05:00|4302.32|4300.32|4303.62|4301.62|4303.62|4301.62|4302.12|4300.12|56
1637817000000|2021-11-25 05:10:00|4303.82|4301.82|4304.12|4302.12|4304.62|4302.62|4303.62|4301.62|149
1637817300000|2021-11-25 05:15:00|||||||||27
1637817600000|2021-11-25 05:20:00|4304.32|4302.32|4304.62|4302.62|4304.62|4302.62|4304.12|4302.12|16
1637817900000|2021-11-25 05:25:00|4304.12|4302.12|4304.62|4302.62|4304.62|4302.62|4304.12|4302.12|128
1637818200000|2021-11-25 05:30:00|4304.12|4302.12|4303.62|4301.62|4304.62|4302.62|4303.12|4301.12|402
1637818500000|2021-11-25 05:35:00|4304.12|4302.12|4304.12|4302.12|4304.12|4302.12|4304.12|4302.12|57
1637818800000|2021-11-25 05:40:00|4304.32|4302.32|4304.62|4302.62|4304.62|4302.62|4304.12|4302.12|78
1637819100000|2021-11-25 05:45:00|4304.12|4302.12|4304.62|4302.62|4304.62|4302.62|4304.12|4302.12|247
1637819400000|2021-11-25 05:50:00|4304.12|4302.12|4304.12|4302.12|4304.12|4302.12|4304.12|4302.12|91
1637819700000|2021-11-25 05:55:00|4304.32|4302.32|4304.62|4302.62|4304.62|4302.62|4304.12|4302.12|70
1637820000000|2021-11-25 06:00:00|4305.12|4303.12|4305.12|4303.12|4305.12|4303.12|4304.62|4302.62|223
1637820300000|2021-11-25 06:05:00|4304.62|4302.62|4304.62|4302.62|4305.12|4303.12|4304.62|4302.62|86
1637820600000|2021-11-25 06:10:00|4304.82|4302.82|4304.62|4302.62|4305.12|4303.12|4304.12|4302.12|53
1637820900000|2021-11-25 06:15:00|4304.12|4302.12|4304.12|4302.12|4304.62|4302.62|4304.12|4302.12|84
1637821200000|2021-11-25 06:20:00|4304.62|4302.62|4304.12|4302.12|4304.62|4302.62|4304.12|4302.12|20
1637821500000|2021-11-25 06:25:00|4304.62|4302.62|4305.12|4303.12|4305.12|4303.12|4304.62|4302.62|141
1637821800000|2021-11-25 06:30:00|4304.62|4302.62|4306.12|4304.12|4306.12|4304.12|4304.62|4302.62|510
1637822100000|2021-11-25 06:35:00|4305.82|4303.82|4307.12|4305.12|4307.12|4305.12|4304.62|4302.62|1346
1637822400000|2021-11-25 06:40:00|4307.62|4305.62|4307.62|4305.62|4308.12|4306.12|4307.12|4305.12|475
1637822700000|2021-11-25 06:45:00|4307.12|4305.12|4307.12|4305.12|4307.12|4305.12|4307.12|4305.12|302
1637823000000|2021-11-25 06:50:00|4306.62|4304.62|4305.62|4303.62|4306.62|4304.62|4305.12|4303.12|383
1637823300000|2021-11-25 06:55:00|4305.12|4303.12|4305.62|4303.62|4306.12|4304.12|4305.12|4303.12|352
1637823600000|2021-11-25 07:00:00|4305.37|4303.87|4303.37|4301.87|4307.37|4305.87|4302.87|4301.37|1941
1637823900000|2021-11-25 07:05:00|4302.87|4301.37|4304.87|4303.37|4306.87|4305.37|4301.87|4300.37|1984
1637824200000|2021-11-25 07:10:00|4304.57|4303.07|4306.87|4305.37|4307.37|4305.87|4302.87|4301.37|1744
1637824500000|2021-11-25 07:15:00|4306.37|4304.87|4304.87|4303.37|4307.37|4305.87|4304.07|4302.57|1314
1637824800000|2021-11-25 07:20:00|4304.37|4302.87|4303.37|4301.87|4304.37|4302.87|4302.87|4301.37|545
1637825100000|2021-11-25 07:25:00|4302.87|4301.37|4301.87|4300.37|4303.07|4301.57|4301.37|4299.87|754
1637825400000|2021-11-25 07:30:00|4302.07|4300.57|4302.37|4300.87|4303.37|4301.87|4301.87|4300.37|725
1637825700000|2021-11-25 07:35:00|4302.87|4301.37|4303.87|4302.37|4303.87|4302.37|4302.37|4300.87|634
1637826000000|2021-11-25 07:40:00|4303.37|4301.87|4304.07|4302.57|4304.87|4303.37|4301.87|4300.37|1053
1637826300000|2021-11-25 07:45:00|4303.87|4302.37|4302.87|4301.37|4304.07|4302.57|4302.87|4301.37|932
1637826600000|2021-11-25 07:50:00|4302.57|4301.07|4301.87|4300.37|4303.37|4301.87|4301.37|4299.87|905
1637826900000|2021-11-25 07:55:00|4301.37|4299.87|4298.87|4297.37|4301.87|4300.37|4297.37|4295.87|1825
1637827200000|2021-11-25 08:00:00|4298.37|4296.87|4298.87|4297.37|4299.37|4297.87|4294.87|4293.37|7742
1637827500000|2021-11-25 08:05:00|4299.37|4297.87|4300.37|4298.87|4300.87|4299.37|4296.37|4294.87|4727
1637827800000|2021-11-25 08:10:00|4299.87|4298.37|4301.87|4300.37|4302.87|4301.37|4299.37|4297.87|4361
1637828100000|2021-11-25 08:15:00|4301.57|4300.07|4300.87|4299.37|4302.37|4300.87|4297.87|4296.37|3902
1637828400000|2021-11-25 08:20:00|4301.37|4299.87|4304.87|4303.37|4305.87|4304.37|4300.37|4298.87|6500
1637828700000|2021-11-25 08:25:00|4304.37|4302.87|4298.87|4297.37|4304.87|4303.37|4298.37|4296.87|3394
1637829000000|2021-11-25 08:30:00|4298.37|4296.87|4301.07|4299.57|4301.87|4300.37|4296.37|4294.87|4413
1637829300000|2021-11-25 08:35:00|4300.87|4299.37|4299.37|4297.87|4301.37|4299.87|4297.57|4296.07|2824
1637829600000|2021-11-25 08:40:00|4298.82|4297.32|4296.32|4294.82|4299.32|4297.82|4295.32|4293.82|2607
1637829900000|2021-11-25 08:45:00|4297.32|4295.82|4297.32|4295.82|4297.82|4296.32|4294.82|4293.32|2756
1637830200000|2021-11-25 08:50:00|4297.02|4295.52|4297.82|4296.32|4298.82|4297.32|4296.82|4295.32|5697
1637830500000|2021-11-25 08:55:00|4297.52|4296.02|4299.02|4297.52|4299.82|4298.32|4297.52|4296.02|13923
1637830800000|2021-11-25 09:00:00|4298.82|4297.32|4298.82|4297.32|4299.32|4297.82|4296.82|4295.32|8208
1637831100000|2021-11-25 09:05:00|4299.02|4297.52|4300.32|4298.82|4300.82|4299.32|4298.82|4297.32|1761
1637831400000|2021-11-25 09:10:00|4300.82|4299.32|4299.32|4297.82|4300.82|4299.32|4298.32|4296.82|813
1637831700000|2021-11-25 09:15:00|4299.52|4298.02|4295.32|4293.82|4299.82|4298.32|4295.32|4293.82|1988
1637832000000|2021-11-25 09:20:00|4295.82|4294.32|4295.32|4293.82|4296.32|4294.82|4294.82|4293.32|1413
1637832300000|2021-11-25 09:25:00|4295.82|4294.32|4296.32|4294.82|4296.32|4294.82|4293.82|4292.32|1268
1637832600000|2021-11-25 09:30:00|4295.82|4294.32|4299.32|4297.82|4299.32|4297.82|4295.82|4294.32|1391
1637832900000|2021-11-25 09:35:00|4299.82|4298.32|4299.82|4298.32|4300.32|4298.82|4298.82|4297.32|2671
1637833200000|2021-11-25 09:40:00|4299.32|4297.82|4296.82|4295.32|4300.32|4298.82|4296.82|4295.32|5909
1637833500000|2021-11-25 09:45:00|4297.32|4295.82|4299.32|4297.82|4299.32|4297.82|4295.82|4294.32|1159
1637833800000|2021-11-25 09:50:00|4299.02|4297.52|4294.32|4292.82|4299.32|4297.82|4294.32|4292.82|3237
1637834100000|2021-11-25 09:55:00|4293.82|4292.32|4292.82|4291.32|4294.32|4292.82|4291.82|4290.32|3059
1637834400000|2021-11-25 10:00:00|4293.82|4292.32|4291.82|4290.32|4293.82|4292.32|4290.82|4289.32|1839
1637834700000|2021-11-25 10:05:00|4291.32|4289.82|4292.32|4290.82|4293.82|4292.32|4290.82|4289.32|2368
1637835000000|2021-11-25 10:10:00|4291.82|4290.32|4292.32|4290.82|4292.32|4290.82|4290.82|4289.32|2249
1637835300000|2021-11-25 10:15:00|4291.82|4290.32|4290.82|4289.32|4293.82|4292.32|4290.32|4288.82|2902
1637835600000|2021-11-25 10:20:00|4290.32|4288.82|4290.82|4289.32|4291.82|4290.32|4289.32|4287.82|3251
1637835900000|2021-11-25 10:25:00|4290.32|4288.82|4288.32|4286.82|4290.32|4288.82|4287.32|4285.82|2426
1637836200000|2021-11-25 10:30:00|4288.82|4287.32|4287.02|4285.52|4289.32|4287.82|4286.82|4285.32|2133
1637836500000|2021-11-25 10:35:00|4286.82|4285.32|4286.82|4285.32|4288.82|4287.32|4286.82|4285.32|1543
1637836800000|2021-11-25 10:40:00|4286.52|4285.02|4288.32|4286.82|4289.82|4288.32|4283.82|4282.32|2458
1637837100000|2021-11-25 10:45:00|4287.82|4286.32|4288.52|4287.02|4289.32|4287.82|4286.32|4284.82|786
1637837400000|2021-11-25 10:50:00|4288.32|4286.82|4287.82|4286.32|4289.32|4287.82|4286.32|4284.82|1737
1637837700000|2021-11-25 10:55:00|4288.32|4286.82|4288.52|4287.02|4288.82|4287.32|4286.82|4285.32|1762
1637838000000|2021-11-25 11:00:00|4288.32|4286.82|4289.32|4287.82|4289.32|4287.82|4286.52|4285.02|1556
1637838300000|2021-11-25 11:05:00|4288.82|4287.32|4287.82|4286.32|4289.32|4287.82|4287.82|4286.32|1046
1637838600000|2021-11-25 11:10:00|4287.32|4285.82|4285.82|4284.32|4288.32|4286.82|4285.82|4284.32|868
1637838900000|2021-11-25 11:15:00|4285.32|4283.82|4285.82|4284.32|4287.82|4286.32|4285.32|4283.82|1782
1637839200000|2021-11-25 11:20:00|4285.52|4284.02|4284.32|4282.82|4286.32|4284.82|4283.82|4282.32|2068
1637839500000|2021-11-25 11:25:00|4284.82|4283.32|4286.32|4284.82|4286.82|4285.32|4283.32|4281.82|1215
1637839800000|2021-11-25 11:30:00|4285.82|4284.32|4285.32|4283.82|4286.82|4285.32|4284.82|4283.32|1142
1637840100000|2021-11-25 11:35:00|4285.82|4284.32|4286.32|4284.82|4286.32|4284.82|4284.32|4282.82|994
1637840400000|2021-11-25 11:40:00|4285.82|4284.32|4287.32|4285.82|4289.32|4287.82|4285.82|4284.32|2944
1637840700000|2021-11-25 11:45:00|4286.32|4284.82|4287.82|4286.32|4287.82|4286.32|4286.32|4284.82|3921
1637841000000|2021-11-25 11:50:00|4288.82|4287.32|4289.32|4287.82|4289.32|4287.82|4287.82|4286.32|1658
1637841300000|2021-11-25 11:55:00|4288.82|4287.32|4289.82|4288.32|4289.82|4288.32|4287.32|4285.82|1478
1637841600000|2021-11-25 12:00:00|4289.32|4287.82|4287.32|4285.82|4289.32|4287.82|4287.32|4285.82|808
1637841900000|2021-11-25 12:05:00|4287.82|4286.32|4287.82|4286.32|4287.82|4286.32|4286.82|4285.32|896
1637842200000|2021-11-25 12:10:00|4287.32|4285.82|4287.82|4286.32|4288.82|4287.32|4286.82|4285.32|806
1637842500000|2021-11-25 12:15:00|4288.32|4286.82|4286.82|4285.32|4288.32|4286.82|4286.32|4284.82|2897
1637842800000|2021-11-25 12:20:00|4286.52|4285.02|4285.32|4283.82|4286.82|4285.32|4285.32|4283.82|1867
1637843100000|2021-11-25 12:25:00|4284.82|4283.32|4285.82|4284.32|4285.82|4284.32|4284.32|4282.82|1123
1637843400000|2021-11-25 12:30:00|4285.32|4283.82|4287.52|4286.02|4287.82|4286.32|4285.32|4283.82|1592
1637843700000|2021-11-25 12:35:00|4287.82|4286.32|4287.02|4285.52|4287.82|4286.32|4285.32|4283.82|1408
1637844000000|2021-11-25 12:40:00|4287.33|4285.83|4288.13|4286.63|4288.13|4286.63|4286.63|4285.13|6573
1637844300000|2021-11-25 12:45:00|4287.13|4285.63|4286.63|4285.13|4288.13|4286.63|4286.63|4285.13|834
1637844600000|2021-11-25 12:50:00|4286.83|4285.33|4287.63|4286.13|4287.63|4286.13|4285.13|4283.63|1159
1637844900000|2021-11-25 12:55:00|4287.13|4285.63|4285.63|4284.13|4288.13|4286.63|4285.13|4283.63|668
1637845200000|2021-11-25 13:00:00|4286.13|4284.63|4286.13|4284.63|4286.63|4285.13|4284.63|4283.13|728
1637845500000|2021-11-25 13:05:00|4285.63|4284.13|4284.13|4282.63|4287.13|4285.63|4284.13|4282.63|1551
1637845800000|2021-11-25 13:10:00|4283.63|4282.13|4285.63|4284.13|4285.63|4284.13|4283.63|4282.13|1462
1637846100000|2021-11-25 13:15:00|4285.13|4283.63|4284.13|4282.63|4287.13|4285.63|4284.13|4282.63|2785
1637846400000|2021-11-25 13:20:00|4284.63|4283.13|4284.13|4282.63|4285.63|4284.13|4284.13|4282.63|864
1637846700000|2021-11-25 13:25:00|4283.63|4282.13|4284.63|4283.13|4285.13|4283.63|4283.63|4282.13|651
1637847000000|2021-11-25 13:30:00|4285.13|4283.63|4284.63|4283.13|4285.13|4283.63|4284.13|4282.63|807
1637847300000|2021-11-25 13:35:00|4285.13|4283.63|4283.63|4282.13|4285.13|4283.63|4283.13|4281.63|2482
1637847600000|2021-11-25 13:40:00|4283.13|4281.63|4283.63|4282.13|4284.13|4282.63|4283.13|4281.63|783
1637847900000|2021-11-25 13:45:00|4283.13|4281.63|4280.83|4279.33|4283.63|4282.13|4280.63|4279.13|2275
1637848200000|2021-11-25 13:50:00|4281.13|4279.63|4281.63|4280.13|4282.13|4280.63|4280.13|4278.63|2210
1637848500000|2021-11-25 13:55:00|4282.13|4280.63|4281.63|4280.13|4282.13|4280.63|4281.63|4280.13|1609
1637848800000|2021-11-25 14:00:00|4281.13|4279.63|4280.63|4279.13|4282.13|4280.63|4280.13|4278.63|1954
1637849100000|2021-11-25 14:05:00|4280.13|4278.63|4280.63|4279.13|4281.13|4279.63|4279.63|4278.13|1734
1637849400000|2021-11-25 14:10:00|4281.13|4279.63|4280.13|4278.63|4281.13|4279.63|4279.63|4278.13|2238
1637849700000|2021-11-25 14:15:00|4279.63|4278.13|4281.63|4280.13|4281.63|4280.13|4279.63|4278.13|1437
1637850000000|2021-11-25 14:20:00|4281.33|4279.83|4282.13|4280.63|4282.13|4280.63|4281.13|4279.63|8802
1637850300000|2021-11-25 14:25:00|4282.63|4281.13|4283.63|4282.13|4283.63|4282.13|4282.13|4280.63|3172
1637850600000|2021-11-25 14:30:00|4283.13|4281.63|4283.13|4281.63|4284.13|4282.63|4282.63|4281.13|1210
1637850900000|2021-11-25 14:35:00|4282.83|4281.33|4286.13|4284.63|4286.13|4284.63|4282.83|4281.33|1943
1637851200000|2021-11-25 14:40:00|4286.33|4284.83|4288.63|4287.13|4288.63|4287.13|4285.63|4284.13|2133
1637851500000|2021-11-25 14:45:00|4288.13|4286.63|4289.13|4287.63|4289.13|4287.63|4288.13|4286.63|1478
1637851800000|2021-11-25 14:50:00|4289.63|4288.13|4291.63|4290.13|4292.13|4290.63|4289.13|4287.63|3252
1637852100000|2021-11-25 14:55:00|4291.13|4289.63|4292.63|4291.13|4292.63|4291.13|4291.13|4289.63|2438
1637852400000|2021-11-25 15:00:00|4293.13|4291.63|4294.13|4292.63|4294.13|4292.63|4292.13|4290.63|4251
1637852700000|2021-11-25 15:05:00|4294.63|4293.13|4294.13|4292.63|4295.13|4293.63|4293.63|4292.13|6142
1637853000000|2021-11-25 15:10:00|4293.84|4292.34|4291.84|4290.34|4293.84|4292.34|4291.84|4290.34|2216
1637853300000|2021-11-25 15:15:00|4291.34|4289.84|4291.34|4289.84|4292.84|4291.34|4291.34|4289.84|1543
1637853600000|2021-11-25 15:20:00|4290.84|4289.34|4294.34|4292.84|4294.84|4293.34|4290.34|4288.84|7999
1637853900000|2021-11-25 15:25:00|4293.84|4292.34|4294.34|4292.84|4295.34|4293.84|4293.84|4292.34|2638
1637854200000|2021-11-25 15:30:00|4294.54|4293.04|4294.84|4293.34|4295.34|4293.84|4293.84|4292.34|4509
1637854500000|2021-11-25 15:35:00|4294.34|4292.84|4295.84|4294.34|4295.84|4294.34|4294.34|4292.84|1729
1637854800000|2021-11-25 15:40:00|4295.34|4293.84|4294.84|4293.34|4295.84|4294.34|4294.84|4293.34|1437
1637855100000|2021-11-25 15:45:00|4295.34|4293.84|4294.34|4292.84|4295.84|4294.34|4294.34|4292.84|2929
1637855400000|2021-11-25 15:50:00|4293.84|4292.34|4293.34|4291.84|4294.84|4293.34|4293.34|4291.84|1661
1637855700000|2021-11-25 15:55:00|4293.84|4292.34|4294.34|4292.84|4294.84|4293.34|4293.34|4291.84|2208
1637856000000|2021-11-25 16:00:00|4293.84|4292.34|4293.84|4292.34|4294.34|4292.84|4293.84|4292.34|1991
1637856300000|2021-11-25 16:05:00|4294.34|4292.84|4293.84|4292.34|4294.34|4292.84|4293.34|4291.84|2184
1637856600000|2021-11-25 16:10:00|4294.34|4292.84|4293.84|4292.34|4294.34|4292.84|4292.34|4290.84|3538
1637856900000|2021-11-25 16:15:00|4293.34|4291.84|4293.34|4291.84|4293.84|4292.34|4292.84|4291.34|3442
1637857200000|2021-11-25 16:20:00|4292.84|4291.34|4293.34|4291.84|4293.34|4291.84|4291.84|4290.34|3828
1637857500000|2021-11-25 16:25:00|4293.84|4292.34|4293.34|4291.84|4294.34|4292.84|4292.84|4291.34|8048
1637857800000|2021-11-25 16:30:00|4292.84|4291.34|4294.34|4292.84|4294.34|4292.84|4289.84|4288.34|13981
1637858100000|2021-11-25 16:35:00|4293.84|4292.34|4294.84|4293.34|4295.84|4294.34|4293.84|4292.34|7928
1637858400000|2021-11-25 16:40:00|4295.04|4293.54|4294.54|4293.04|4295.84|4294.34|4293.84|4292.34|3463
1637858700000|2021-11-25 16:45:00|4294.84|4293.34|4295.34|4293.84|4295.84|4294.34|4294.34|4292.84|1257
1637859000000|2021-11-25 16:50:00|4294.84|4293.34|4295.84|4294.34|4295.84|4294.34|4294.34|4292.84|2626
1637859300000|2021-11-25 16:55:00|4295.54|4294.04|4295.84|4294.34|4295.84|4294.34|4295.34|4293.84|752
1637859600000|2021-11-25 17:00:00|4296.34|4294.84|4295.84|4294.34|4296.84|4295.34|4295.84|4294.34|834
1637859900000|2021-11-25 17:05:00|4295.54|4294.04|4294.84|4293.34|4295.84|4294.34|4294.84|4293.34|822
1637860200000|2021-11-25 17:10:00|4294.34|4292.84|4294.84|4293.34|4294.84|4293.34|4294.34|4292.84|714
1637860500000|2021-11-25 17:15:00|4294.34|4292.84|4294.34|4292.84|4294.84|4293.34|4294.34|4292.84|213
1637860800000|2021-11-25 17:20:00|4294.84|4293.34|4293.34|4291.84|4294.84|4293.34|4293.34|4291.84|706
1637861100000|2021-11-25 17:25:00|4292.84|4291.34|4293.34|4291.84|4293.84|4292.34|4292.34|4290.84|1086
1637861400000|2021-11-25 17:30:00|4293.54|4292.04|4293.34|4291.84|4293.84|4292.34|4292.84|4291.34|693
1637861700000|2021-11-25 17:35:00|4292.84|4291.34|4292.84|4291.34|4293.34|4291.84|4292.34|4290.84|364
1637862000000|2021-11-25 17:40:00|4292.34|4290.84|4292.34|4290.84|4292.84|4291.34|4292.34|4290.84|115
1637862300000|2021-11-25 17:45:00|4292.54|4291.04|4292.84|4291.34|4293.34|4291.84|4292.54|4291.04|401
1637862600000|2021-11-25 17:50:00|4293.34|4291.84|4292.34|4290.84|4293.34|4291.84|4292.34|4290.84|89
1637862900000|2021-11-25 17:55:00|4291.84|4290.34|4291.34|4289.84|4292.34|4290.84|4291.34|4289.84|561
1637863200000|2021-11-25 18:00:00|4291.54|4290.04|4291.84|4290.34|4291.84|4290.34|4291.34|4289.84|44
1637863500000|2021-11-25 18:05:00|||||||||107
1637863800000|2021-11-25 18:10:00|4292.34|4290.84|4292.34|4290.84|4292.84|4291.34|4291.84|4290.34|477
1637864100000|2021-11-25 18:15:00|4292.04|4290.54|4292.34|4290.84|4292.34|4290.84|4291.84|4290.34|37
1637864400000|2021-11-25 18:20:00|||||||||5
1637864700000|2021-11-25 18:25:00|4292.84|4291.34|4292.84|4291.34|4292.84|4291.34|4292.84|4291.34|16
1637865000000|2021-11-25 18:30:00|4293.34|4291.84|4293.34|4291.84|4293.34|4291.84|4293.34|4291.84|39
1637865300000|2021-11-25 18:35:00|||||||||7
1637865600000|2021-11-25 18:40:00|4293.84|4292.34|4293.34|4291.84|4293.84|4292.34|4293.34|4291.84|98
1637865900000|2021-11-25 18:45:00|||||||||8
1637866200000|2021-11-25 18:50:00|4292.84|4291.34|4292.84|4291.34|4293.04|4291.54|4292.84|4291.34|161
1637866500000|2021-11-25 18:55:00|4293.04|4291.54|4292.34|4290.84|4293.34|4291.84|4292.34|4290.84|49
1637866800000|2021-11-25 19:00:00|4292.54|4291.04|4292.84|4291.34|4292.84|4291.34|4292.54|4291.04|11
1637867100000|2021-11-25 19:05:00|4292.34|4290.84|4292.34|4290.84|4292.34|4290.84|4291.84|4290.34|52
1637867400000|2021-11-25 19:10:00|4292.04|4290.54|4292.04|4290.54|4292.04|4290.54|4292.04|4290.54|15
1637867700000|2021-11-25 19:15:00|4291.84|4290.34|4292.34|4290.84|4292.34|4290.84|4291.84|4290.34|12
1637868000000|2021-11-25 19:20:00|4292.54|4291.04|4292.54|4291.04|4292.54|4291.04|4292.54|4291.04|14
1637868300000|2021-11-25 19:25:00|4292.84|4291.34|4292.84|4291.34|4292.84|4291.34|4292.84|4291.34|4
1637868600000|2021-11-25 19:30:00|||||||||2
1637868900000|2021-11-25 19:35:00|4293.84|4292.34|4293.34|4291.84|4293.84|4292.34|4293.34|4291.84|600
1637869200000|2021-11-25 19:40:00|||||||||15
1637869500000|2021-11-25 19:45:00|||||||||14
1637869800000|2021-11-25 19:50:00|||||||||2
1637870100000|2021-11-25 19:55:00|4292.84|4291.34|4292.04|4290.54|4292.84|4291.34|4291.84|4290.34|318
1637870400000|2021-11-25 20:00:00|4291.84|4290.34|4292.34|4290.84|4292.34|4290.84|4291.84|4290.34|87
1637870700000|2021-11-25 20:05:00|4292.54|4291.04|4292.84|4291.34|4292.84|4291.34|4292.34|4290.84|15
1637871000000|2021-11-25 20:10:00|4293.34|4291.84|4292.04|4290.54|4293.34|4291.84|4292.04|4290.54|27
1637871300000|2021-11-25 20:15:00|4291.84|4290.34|4292.34|4290.84|4292.54|4291.04|4291.84|4290.34|16
1637871600000|2021-11-25 20:20:00|4292.54|4291.04|4292.34|4290.84|4292.84|4291.34|4292.34|4290.84|32
1637871900000|2021-11-25 20:25:00|4292.04|4290.54|4292.34|4290.84|4292.34|4290.84|4291.84|4290.34|19
1637872200000|2021-11-25 20:30:00|||||||||259
1637872500000|2021-11-25 20:35:00|4292.84|4291.34|4292.84|4291.34|4293.04|4291.54|4292.04|4290.54|111
1637872800000|2021-11-25 20:40:00|4292.54|4291.04|4292.54|4291.04|4292.84|4291.34|4292.54|4291.04|20
1637873100000|2021-11-25 20:45:00|4292.84|4291.34|4292.84|4291.34|4293.34|4291.84|4292.84|4291.34|82
1637873400000|2021-11-25 20:50:00|4293.04|4291.54|4294.04|4292.54|4294.04|4292.54|4292.54|4291.04|375
1637873700000|2021-11-25 20:55:00|4294.34|4292.84|4296.04|4294.54|4297.34|4295.84|4294.04|4292.54|445
1637874000000|2021-11-25 21:00:00|4297.19|4294.19|4297.19|4294.19|4297.19|4294.19|4297.19|4294.19|6045
1637877300000|2021-11-25 21:55:00|4296.99|4293.99|4296.99|4293.99|4296.99|4293.99|4296.99|4293.99|0
1637881200000|2021-11-25 23:00:00|4296.29|4293.29|4291.89|4288.89|4296.59|4293.59|4291.89|4288.89|0
1637881500000|2021-11-25 23:05:00|4291.69|4288.69|4289.79|4286.79|4291.69|4288.69|4289.29|4286.29|0
1637881800000|2021-11-25 23:10:00|4290.09|4287.09|4291.89|4288.89|4292.09|4289.09|4289.79|4286.79|0
1637882100000|2021-11-25 23:15:00|4291.99|4288.99|4290.09|4287.09|4292.29|4289.29|4290.09|4287.09|0
1637882400000|2021-11-25 23:20:00|4289.89|4286.89|4287.79|4284.79|4290.29|4287.29|4287.59|4284.59|0
1637882700000|2021-11-25 23:25:00|4287.69|4284.69|4286.39|4283.39|4287.79|4284.79|4285.69|4282.69|0
1637883000000|2021-11-25 23:30:00|4286.59|4283.59|4284.19|4281.19|4287.09|4284.09|4280.49|4277.49|0
1637883300000|2021-11-25 23:35:00|4284.39|4281.39|4288.49|4285.49|4289.09|4286.09|4284.39|4281.39|0
1637883600000|2021-11-25 23:40:00|4288.59|4285.59|4287.79|4284.79|4289.09|4286.09|4287.79|4284.79|0
1637883900000|2021-11-25 23:45:00|4287.99|4284.99|4286.39|4283.39|4288.89|4285.89|4286.39|4283.39|0
1637884200000|2021-11-25 23:50:00|4286.29|4283.29|4282.99|4279.99|4287.29|4284.29|4282.69|4279.69|0
1637884500000|2021-11-25 23:55:00|4283.19|4280.19|4279.39|4276.39|4283.19|4280.19|4278.79|4275.79|0
1637884800000|2021-11-26 00:00:00|4279.19|4276.19|4274.79|4271.79|4279.39|4276.39|4272.39|4269.39|0
1637885100000|2021-11-26 00:05:00|4274.59|4271.59|4276.79|4273.79|4277.69|4274.69|4273.69|4270.69|0
1637885400000|2021-11-26 00:10:00|4276.89|4273.89|4279.29|4276.29|4279.29|4276.29|4276.29|4273.29|0
1637885700000|2021-11-26 00:15:00|4278.89|4275.89|4264.59|4262.59|4279.09|4276.09|4263.09|4261.09|3136
1637886000000|2021-11-26 00:20:00|4265.09|4263.09|4261.59|4259.59|4265.09|4263.09|4259.79|4257.79|845
1637886300000|2021-11-26 00:25:00|4261.09|4259.09|4257.59|4255.59|4261.59|4259.59|4256.59|4254.59|686
1637886600000|2021-11-26 00:30:00|4257.79|4255.79|4258.09|4256.09|4260.59|4258.59|4257.09|4255.09|428
1637886900000|2021-11-26 00:35:00|4258.29|4256.29|4258.09|4256.09|4260.29|4258.29|4257.59|4255.59|194
1637887200000|2021-11-26 00:40:00|4258.29|4256.29|4257.79|4255.79|4259.59|4257.59|4256.59|4254.59|178
1637887500000|2021-11-26 00:45:00|4257.59|4255.59|4256.59|4254.59|4258.09|4256.09|4256.09|4254.09|243
1637887800000|2021-11-26 00:50:00|4256.09|4254.09|4252.29|4250.29|4256.59|4254.59|4251.29|4249.29|549
1637888100000|2021-11-26 00:55:00|4252.09|4250.09|4255.59|4253.59|4255.59|4253.59|4251.59|4249.59|228
1637888400000|2021-11-26 01:00:00|4256.59|4254.59|4253.79|4251.79|4258.09|4256.09|4253.59|4251.59|793
1637888700000|2021-11-26 01:05:00|4253.59|4251.59|4250.29|4248.29|4256.09|4254.09|4247.59|4245.59|665
1637889000000|2021-11-26 01:10:00|4250.59|4248.59|4246.29|4244.29|4250.59|4248.59|4244.29|4242.29|537
1637889300000|2021-11-26 01:15:00|4246.09|4244.09|4245.09|4243.09|4246.59|4244.59|4243.09|4241.09|480
1637889600000|2021-11-26 01:20:00|4244.79|4242.79|4243.59|4241.59|4245.29|4243.29|4242.09|4240.09|235
1637889900000|2021-11-26 01:25:00|4243.79|4241.79|4250.59|4248.59|4250.59|4248.59|4243.59|4241.59|323
1637890200000|2021-11-26 01:30:00|4250.79|4248.79|4245.79|4243.79|4250.79|4248.79|4245.09|4243.09|423
1637890500000|2021-11-26 01:35:00|4245.59|4243.59|4237.09|4235.09|4245.59|4243.59|4237.09|4235.09|935
1637890800000|2021-11-26 01:40:00|4236.59|4234.59|4234.59|4232.59|4238.79|4236.79|4232.59|4230.59|736
1637891100000|2021-11-26 01:45:00|4234.29|4232.29|4238.29|4236.29|4239.09|4237.09|4233.79|4231.79|282
1637891400000|2021-11-26 01:50:00|4238.09|4236.09|4238.29|4236.29|4239.59|4237.59|4235.09|4233.09|117
1637891700000|2021-11-26 01:55:00|4238.59|4236.59|4238.29|4236.29|4239.59|4237.59|4236.59|4234.59|130
1637892000000|2021-11-26 02:00:00|4238.59|4236.59|4239.59|4237.59|4241.59|4239.59|4238.09|4236.09|422
1637892300000|2021-11-26 02:05:00|4239.09|4237.09|4239.09|4237.09|4239.59|4237.59|4237.09|4235.09|213
1637892600000|2021-11-26 02:10:00|4238.59|4236.59|4233.09|4231.09|4238.59|4236.59|4232.59|4230.59|213
1637892900000|2021-11-26 02:15:00|4232.59|4230.59|4229.09|4227.09|4232.79|4230.79|4227.09|4225.09|1258
1637893200000|2021-11-26 02:20:00|4228.79|4226.79|4226.09|4224.09|4229.59|4227.59|4226.09|4224.09|385
1637893500000|2021-11-26 02:25:00|4226.29|4224.29|4221.09|4219.09|4227.09|4225.09|4217.09|4215.09|1475
1637893800000|2021-11-26 02:30:00|4221.59|4219.59|4224.09|4222.09|4225.09|4223.09|4218.09|4216.09|517
1637894100000|2021-11-26 02:35:00|4223.59|4221.59|4220.59|4218.59|4226.09|4224.09|4220.59|4218.59|250
1637894400000|2021-11-26 02:40:00|4220.79|4218.79|4224.59|4222.59|4225.59|4223.59|4219.59|4217.59|337
1637894700000|2021-11-26 02:45:00|4224.29|4222.29|4221.59|4219.59|4225.59|4223.59|4221.59|4219.59|109
1637895000000|2021-11-26 02:50:00|4222.79|4220.79|4219.59|4217.59|4223.79|4221.79|4219.09|4217.09|274
1637895300000|2021-11-26 02:55:00|4220.09|4218.09|4218.59|4216.59|4222.09|4220.09|4218.09|4216.09|318
1637895600000|2021-11-26 03:00:00|4218.79|4216.79|4216.59|4214.59|4219.09|4217.09|4216.59|4214.59|159
1637895900000|2021-11-26 03:05:00|4217.09|4215.09|4218.59|4216.59|4220.09|4218.09|4216.09|4214.09|308
1637896200000|2021-11-26 03:10:00|4219.09|4217.09|4221.59|4219.59|4222.09|4220.09|4217.09|4215.09|290
1637896500000|2021-11-26 03:15:00|4221.79|4219.79|4220.59|4218.59|4222.09|4220.09|4219.09|4217.09|269
1637896800000|2021-11-26 03:20:00|4220.79|4218.79|4217.09|4215.09|4220.79|4218.79|4216.59|4214.59|215
1637897100000|2021-11-26 03:25:00|4217.29|4215.29|4217.09|4215.09|4218.59|4216.59|4215.59|4213.59|240
1637897400000|2021-11-26 03:30:00|4217.59|4215.59|4216.09|4214.09|4217.59|4215.59|4215.09|4213.09|145
1637897700000|2021-11-26 03:35:00|4215.79|4213.79|4211.09|4209.09|4215.79|4213.79|4211.09|4209.09|429
1637898000000|2021-11-26 03:40:00|4211.29|4209.29|4210.59|4208.59|4212.59|4210.59|4209.09|4207.09|383
1637898300000|2021-11-26 03:45:00|4210.29|4208.29|4211.59|4209.59|4211.79|4209.79|4210.29|4208.29|149
1637898600000|2021-11-26 03:50:00|4211.29|4209.29|4209.09|4207.09|4212.09|4210.09|4209.09|4207.09|209
1637898900000|2021-11-26 03:55:00|4209.59|4207.59|4206.59|4204.59|4209.59|4207.59|4203.79|4201.79|795
1637899200000|2021-11-26 04:00:00|4206.79|4204.79|4204.59|4202.59|4209.59|4207.59|4204.59|4202.59|215
1637899500000|2021-11-26 04:05:00|4204.09|4202.09|4198.59|4196.59|4204.09|4202.09|4198.09|4196.09|809
1637899800000|2021-11-26 04:10:00|4199.09|4197.09|4199.59|4197.59|4202.09|4200.09|4199.09|4197.09|424
1637900100000|2021-11-26 04:15:00|4199.09|4197.09|4199.79|4197.79|4200.09|4198.09|4197.59|4195.59|569
1637900400000|2021-11-26 04:20:00|4199.59|4197.59|4200.59|4198.59|4201.59|4199.59|4199.59|4197.59|264
1637900700000|2021-11-26 04:25:00|4201.09|4199.09|4204.59|4202.59|4205.59|4203.59|4200.59|4198.59|216
1637901000000|2021-11-26 04:30:00|4204.09|4202.09|4206.09|4204.09|4207.09|4205.09|4204.09|4202.09|529
1637901300000|2021-11-26 04:35:00|4206.29|4204.29|4209.09|4207.09|4210.59|4208.59|4205.29|4203.29|640
1637901600000|2021-11-26 04:40:00|4208.59|4206.59|4208.59|4206.59|4209.59|4207.59|4207.59|4205.59|181
1637901900000|2021-11-26 04:45:00|4209.09|4207.09|4208.09|4206.09|4209.59|4207.59|4207.79|4205.79|97
1637902200000|2021-11-26 04:50:00|4207.59|4205.59|4207.59|4205.59|4208.09|4206.09|4206.59|4204.59|297
1637902500000|2021-11-26 04:55:00|4207.29|4205.29|4206.09|4204.09|4207.59|4205.59|4206.09|4204.09|372
1637902800000|2021-11-26 05:00:00|4206.59|4204.59|4202.09|4200.09|4206.59|4204.59|4201.59|4199.59|394
1637903100000|2021-11-26 05:05:00|4201.59|4199.59|4201.79|4199.79|4202.59|4200.59|4199.59|4197.59|177
1637903400000|2021-11-26 05:10:00|4201.59|4199.59|4199.79|4197.79|4202.09|4200.09|4199.59|4197.59|154
1637903700000|2021-11-26 05:15:00|4200.09|4198.09|4198.59|4196.59|4200.09|4198.09|4198.59|4196.59|136
1637904000000|2021-11-26 05:20:00|4199.09|4197.09|4198.59|4196.59|4200.09|4198.09|4198.59|4196.59|279
1637904300000|2021-11-26 05:25:00|4199.29|4197.29|4196.09|4194.09|4199.29|4197.29|4196.09|4194.09|436
1637904600000|2021-11-26 05:30:00|4196.59|4194.59|4199.59|4197.59|4202.09|4200.09|4196.59|4194.59|394
1637904900000|2021-11-26 05:35:00|4200.09|4198.09|4203.59|4201.59|4204.59|4202.59|4199.59|4197.59|1070
1637905200000|2021-11-26 05:40:00|4203.09|4201.09|4207.59|4205.59|4208.59|4206.59|4203.09|4201.09|501
1637905500000|2021-11-26 05:45:00|4207.29|4205.29|4208.79|4206.79|4209.59|4207.59|4207.29|4205.29|553
1637905800000|2021-11-26 05:50:00|4208.59|4206.59|4209.59|4207.59|4211.09|4209.09|4208.59|4206.59|416
1637906100000|2021-11-26 05:55:00|4209.79|4207.79|4210.79|4208.79|4211.59|4209.59|4209.59|4207.59|410
1637906400000|2021-11-26 06:00:00|4211.09|4209.09|4209.09|4207.09|4211.09|4209.09|4208.59|4206.59|819
1637906700000|2021-11-26 06:05:00|4208.79|4206.79|4209.09|4207.09|4209.59|4207.59|4207.59|4205.59|471
1637907000000|2021-11-26 06:10:00|4208.59|4206.59|4208.59|4206.59|4209.09|4207.09|4207.59|4205.59|461
1637907300000|2021-11-26 06:15:00|4208.29|4206.29|4206.59|4204.59|4208.59|4206.59|4206.59|4204.59|245
1637907600000|2021-11-26 06:20:00|4206.09|4204.09|4206.59|4204.59|4207.59|4205.59|4206.09|4204.09|121
1637907900000|2021-11-26 06:25:00|4207.09|4205.09|4203.09|4201.09|4207.09|4205.09|4200.09|4198.09|1418
1637908200000|2021-11-26 06:30:00|4202.59|4200.59|4201.09|4199.09|4203.09|4201.09|4195.09|4193.09|1168
1637908500000|2021-11-26 06:35:00|4200.79|4198.79|4194.59|4192.59|4200.79|4198.79|4193.59|4191.59|1258
1637908800000|2021-11-26 06:40:00|4194.09|4192.09|4194.09|4192.09|4195.59|4193.59|4189.59|4187.59|2766
1637909100000|2021-11-26 06:45:00|4194.79|4192.79|4194.59|4192.59|4196.59|4194.59|4191.09|4189.09|1843
1637909400000|2021-11-26 06:50:00|4194.29|4192.29|4195.59|4193.59|4200.09|4198.09|4194.29|4192.29|1756
1637909700000|2021-11-26 06:55:00|4195.29|4193.29|4190.59|4188.59|4197.09|4195.09|4190.59|4188.59|3602
1637910000000|2021-11-26 07:00:00|4190.34|4188.84|4182.04|4180.54|4191.84|4190.34|4178.34|4176.84|7451
1637910300000|2021-11-26 07:05:00|4181.84|4180.34|4173.34|4171.84|4183.84|4182.34|4159.34|4157.84|9971
1637910600000|2021-11-26 07:10:00|4172.04|4170.54|4175.34|4173.84|4177.84|4176.34|4167.84|4166.34|4015
1637910900000|2021-11-26 07:15:00|4175.84|4174.34|4175.34|4173.84|4183.34|4181.84|4172.34|4170.84|4789
1637911200000|2021-11-26 07:20:00|4175.54|4174.04|4172.34|4170.84|4178.84|4177.34|4172.04|4170.54|3045
1637911500000|2021-11-26 07:25:00|4172.04|4170.54|4158.04|4156.54|4172.54|4171.04|4156.34|4154.84|7399
1637911800000|2021-11-26 07:30:00|4157.84|4156.34|4172.84|4171.34|4175.34|4173.84|4156.84|4155.34|10302
1637912100000|2021-11-26 07:35:00|4173.54|4172.04|4165.84|4164.34|4174.54|4173.04|4160.34|4158.84|6301
1637912400000|2021-11-26 07:40:00|4166.34|4164.84|4158.84|4157.34|4166.34|4164.84|4158.84|4157.34|7759
1637912700000|2021-11-26 07:45:00|4157.84|4156.34|4143.84|4142.34|4158.84|4157.34|4138.34|4136.84|17409
1637913000000|2021-11-26 07:50:00|4143.34|4141.84|4136.34|4134.84|4145.84|4144.34|4134.34|4132.84|14173
1637913300000|2021-11-26 07:55:00|4135.84|4134.34|4148.34|4146.84|4157.34|4155.84|4130.84|4129.34|16717
1637913600000|2021-11-26 08:00:00|4148.84|4147.34|4130.84|4129.34|4149.04|4147.54|4118.54|4117.04|45576
1637913900000|2021-11-26 08:05:00|4130.34|4128.84|4133.34|4131.84|4137.84|4136.34|4120.34|4118.84|21279
1637914200000|2021-11-26 08:10:00|4133.54|4132.04|4148.34|4146.84|4149.34|4147.84|4130.84|4129.34|18684
1637914500000|2021-11-26 08:15:00|4146.84|4145.34|4119.84|4118.34|4147.34|4145.84|4119.34|4117.84|27402
1637914800000|2021-11-26 08:20:00|4120.54|4119.04|4116.84|4115.34|4127.34|4125.84|4098.34|4096.84|35208
1637915100000|2021-11-26 08:25:00|4116.34|4114.84|4132.84|4131.34|4134.34|4132.84|4111.54|4110.04|23387
1637915400000|2021-11-26 08:30:00|4133.04|4131.54|4122.34|4120.84|4145.34|4143.84|4120.84|4119.34|25218
1637915700000|2021-11-26 08:35:00|4122.04|4120.54|4130.84|4129.34|4131.34|4129.84|4113.84|4112.34|22138
1637916000000|2021-11-26 08:40:00|4130.34|4128.84|4143.54|4142.04|4144.34|4142.84|4129.34|4127.84|24531
1637916300000|2021-11-26 08:45:00|4143.84|4142.34|4143.34|4141.84|4153.34|4151.84|4141.84|4140.34|25205
1637916600000|2021-11-26 08:50:00|4143.54|4142.04|4153.04|4151.54|4154.34|4152.84|4141.34|4139.84|17702
1637916900000|2021-11-26 08:55:00|4152.84|4151.34|4161.34|4159.84|4163.84|4162.34|4152.84|4151.34|19218
1637917200000|2021-11-26 09:00:00|4161.84|4160.34|4151.84|4150.34|4162.34|4160.84|4149.84|4148.34|17820
1637917500000|2021-11-26 09:05:00|4151.34|4149.84|4141.34|4139.84|4155.84|4154.34|4135.34|4133.84|12698
1637917800000|2021-11-26 09:10:00|4141.84|4140.34|4152.84|4151.34|4153.84|4152.34|4139.34|4137.84|11084
1637918100000|2021-11-26 09:15:00|4151.34|4149.84|4143.35|4141.85|4151.34|4149.84|4140.85|4139.35|13478
1637918400000|2021-11-26 09:20:00|4143.85|4142.35|4149.35|4147.85|4156.35|4154.85|4143.85|4142.35|12494
1637918700000|2021-11-26 09:25:00|4149.85|4148.35|4145.85|4144.35|4152.85|4151.35|4142.55|4141.05|9620
1637919000000|2021-11-26 09:30:00|4145.35|4143.85|4145.85|4144.35|4151.85|4150.35|4143.35|4141.85|11394
1637919300000|2021-11-26 09:35:00|4145.35|4143.85|4154.35|4152.85|4154.85|4153.35|4140.35|4138.85|10869
1637919600000|2021-11-26 09:40:00|4154.85|4153.35|4157.35|4155.85|4160.85|4159.35|4149.35|4147.85|12850
1637919900000|2021-11-26 09:45:00|4156.85|4155.35|4164.35|4162.85|4167.85|4166.35|4156.85|4155.35|13425
1637920200000|2021-11-26 09:50:00|4163.35|4161.85|4163.85|4162.35|4166.55|4165.05|4155.35|4153.85|9436
1637920500000|2021-11-26 09:55:00|4164.55|4163.05|4158.85|4157.35|4164.55|4163.05|4158.35|4156.85|13950
1637920800000|2021-11-26 10:00:00|4159.35|4157.85|4168.35|4166.85|4169.35|4167.85|4157.85|4156.35|10408
1637921100000|2021-11-26 10:05:00|4167.85|4166.35|4170.85|4169.35|4172.35|4170.85|4164.85|4163.35|11285
1637921400000|2021-11-26 10:10:00|4171.35|4169.85|4173.35|4171.85|4175.35|4173.85|4168.85|4167.35|13392
1637921700000|2021-11-26 10:15:00|4174.35|4172.85|4167.85|4166.35|4174.35|4172.85|4167.85|4166.35|8216
1637922000000|2021-11-26 10:20:00|4168.35|4166.85|4171.85|4170.35|4173.35|4171.85|4166.85|4165.35|12908
1637922300000|2021-11-26 10:25:00|4172.35|4170.85|4174.35|4172.85|4179.85|4178.35|4170.85|4169.35|11239
1637922600000|2021-11-26 10:30:00|4174.55|4173.05|4161.85|4160.35|4174.55|4173.05|4160.85|4159.35|10938
1637922900000|2021-11-26 10:35:00|4161.35|4159.85|4162.35|4160.85|4163.35|4161.85|4159.35|4157.85|5206
1637923200000|2021-11-26 10:40:00|4161.85|4160.35|4158.35|4156.85|4161.85|4160.35|4154.35|4152.85|5479
1637923500000|2021-11-26 10:45:00|4156.85|4155.35|4150.35|4148.85|4157.35|4155.85|4149.35|4147.85|19571
1637923800000|2021-11-26 10:50:00|4149.85|4148.35|4151.35|4149.85|4154.85|4153.35|4143.35|4141.85|16818
1637924100000|2021-11-26 10:55:00|4151.85|4150.35|4155.35|4153.85|4157.35|4155.85|4149.85|4148.35|12398
1637924400000|2021-11-26 11:00:00|4155.85|4154.35|4164.35|4162.85|4164.35|4162.85|4152.35|4150.85|8700
1637924700000|2021-11-26 11:05:00|4163.85|4162.35|4173.85|4172.35|4173.85|4172.35|4161.85|4160.35|10652
1637925000000|2021-11-26 11:10:00|4173.35|4171.85|4174.85|4173.35|4175.05|4173.55|4167.35|4165.85|10549
1637925300000|2021-11-26 11:15:00|4174.55|4173.05|4170.35|4168.85|4175.85|4174.35|4169.35|4167.85|8948
1637925600000|2021-11-26 11:20:00|4170.55|4169.05|4172.85|4171.35|4177.85|4176.35|4170.55|4169.05|9043
1637925900000|2021-11-26 11:25:00|4174.35|4172.85|4166.85|4165.35|4174.85|4173.35|4166.85|4165.35|6533
1637926200000|2021-11-26 11:30:00|4167.35|4165.85|4160.35|4158.85|4168.35|4166.85|4156.35|4154.85|7852
1637926500000|2021-11-26 11:35:00|4159.85|4158.35|4157.55|4156.05|4161.35|4159.85|4153.85|4152.35|8824
1637926800000|2021-11-26 11:40:00|4157.85|4156.35|4163.85|4162.35|4166.35|4164.85|4157.35|4155.85|4698
1637927100000|2021-11-26 11:45:00|4163.35|4161.85|4156.85|4155.35|4164.35|4162.85|4156.85|4155.35|3969
1637927400000|2021-11-26 11:50:00|4157.35|4155.85|4157.35|4155.85|4158.35|4156.85|4154.35|4152.85|4191
1637927700000|2021-11-26 11:55:00|4157.05|4155.55|4152.85|4151.35|4157.85|4156.35|4151.35|4149.85|6078
1637928000000|2021-11-26 12:00:00|4152.35|4150.85|4161.85|4160.35|4161.85|4160.35|4150.35|4148.85|6703
1637928300000|2021-11-26 12:05:00|4160.85|4159.35|4167.35|4165.85|4168.85|4167.35|4158.55|4157.05|7604
1637928600000|2021-11-26 12:10:00|4167.55|4166.05|4167.35|4165.85|4169.85|4168.35|4163.35|4161.85|4029
1637928900000|2021-11-26 12:15:00|4167.85|4166.35|4165.85|4164.35|4169.85|4168.35|4164.35|4162.85|4364
1637929200000|2021-11-26 12:20:00|4165.35|4163.85|4159.35|4157.85|4167.85|4166.35|4158.85|4157.35|4584
1637929500000|2021-11-26 12:25:00|4158.85|4157.35|4157.35|4155.85|4162.85|4161.35|4156.85|4155.35|6462
1637929800000|2021-11-26 12:30:00|4157.85|4156.35|4157.35|4155.85|4161.85|4160.35|4157.35|4155.85|6104
1637930100000|2021-11-26 12:35:00|4156.85|4155.35|4156.05|4154.55|4157.85|4156.35|4152.35|4150.85|6369
1637930400000|2021-11-26 12:40:00|4155.85|4154.35|4160.35|4158.85|4160.85|4159.35|4154.85|4153.35|3451
1637930700000|2021-11-26 12:45:00|4161.35|4159.85|4162.35|4160.85|4165.55|4164.05|4161.35|4159.85|4075
1637931000000|2021-11-26 12:50:00|4161.85|4160.35|4152.85|4151.35|4161.85|4160.35|4152.85|4151.35|6313
1637931300000|2021-11-26 12:55:00|4153.55|4152.05|4147.05|4145.55|4154.35|4152.85|4145.35|4143.85|7332
1637931600000|2021-11-26 13:00:00|4147.35|4145.85|4150.35|4148.85|4150.85|4149.35|4145.05|4143.55|9133
1637931900000|2021-11-26 13:05:00|4150.05|4148.55|4150.35|4148.85|4154.35|4152.85|4147.85|4146.35|6310
1637932200000|2021-11-26 13:10:00|4150.85|4149.35|4147.85|4146.35|4153.85|4152.35|4147.55|4146.05|11389
1637932500000|2021-11-26 13:15:00|4147.35|4145.85|4144.35|4142.85|4148.35|4146.85|4142.35|4140.85|5600
1637932800000|2021-11-26 13:20:00|4144.55|4143.05|4149.35|4147.85|4150.35|4148.85|4143.35|4141.85|6979
1637933100000|2021-11-26 13:25:00|4149.85|4148.35|4144.35|4142.85|4150.35|4148.85|4143.85|4142.35|4186
1637933400000|2021-11-26 13:30:00|4144.55|4143.05|4141.35|4139.85|4144.85|4143.35|4140.85|4139.35|5629
1637933700000|2021-11-26 13:35:00|4141.85|4140.35|4146.35|4144.85|4148.35|4146.85|4140.35|4138.85|7651
1637934000000|2021-11-26 13:40:00|4145.85|4144.35|4140.85|4139.35|4146.85|4145.35|4140.85|4139.35|4484
1637934300000|2021-11-26 13:45:00|4141.05|4139.55|4139.85|4138.35|4142.85|4141.35|4139.35|4137.85|5452
1637934600000|2021-11-26 13:50:00|4140.35|4138.85|4142.85|4141.35|4144.35|4142.85|4139.85|4138.35|6945
1637934900000|2021-11-26 13:55:00|4142.35|4140.85|4144.35|4142.85|4146.05|4144.55|4141.85|4140.35|5805
1637935200000|2021-11-26 14:00:00|4144.85|4143.35|4143.35|4141.85|4145.35|4143.85|4142.35|4140.85|3479
1637935500000|2021-11-26 14:05:00|4142.85|4141.35|4145.35|4143.85|4146.05|4144.55|4141.35|4139.85|4418
1637935800000|2021-11-26 14:10:00|4146.05|4144.55|4146.35|4144.85|4151.55|4150.05|4145.35|4143.85|7723
1637936100000|2021-11-26 14:15:00|4145.85|4144.35|4142.35|4140.85|4146.35|4144.85|4141.35|4139.85|7869
1637936400000|2021-11-26 14:20:00|4142.05|4140.55|4143.35|4141.85|4143.35|4141.85|4140.85|4139.35|6457
1637936700000|2021-11-26 14:25:00|4142.85|4141.35|4142.85|4141.35|4144.35|4142.85|4139.35|4137.85|7494
1637937000000|2021-11-26 14:30:00|4142.35|4140.85|4148.35|4146.85|4149.85|4148.35|4140.85|4139.35|16894
1637937300000|2021-11-26 14:35:00|4148.85|4147.35|4150.35|4148.85|4154.35|4152.85|4146.85|4145.35|13880
1637937600000|2021-11-26 14:40:00|4150.05|4148.55|4138.85|4137.35|4151.35|4149.85|4138.35|4136.85|9878
1637937900000|2021-11-26 14:45:00|4138.35|4136.85|4131.85|4130.35|4138.85|4137.35|4130.35|4128.85|13218
1637938200000|2021-11-26 14:50:00|4132.05|4130.55|4137.35|4135.85|4141.35|4139.85|4130.85|4129.35|9942
1637938500000|2021-11-26 14:55:00|4137.05|4135.55|4134.84|4133.34|4139.85|4138.35|4131.34|4129.84|8053
1637938800000|2021-11-26 15:00:00|4134.34|4132.84|4128.04|4126.54|4135.84|4134.34|4127.84|4126.34|9732
1637939100000|2021-11-26 15:05:00|4128.34|4126.84|4131.84|4130.34|4136.34|4134.84|4128.34|4126.84|10020
1637939400000|2021-11-26 15:10:00|4131.77|4130.27|4125.77|4124.27|4133.27|4131.77|4123.77|4122.27|15283
1637939700000|2021-11-26 15:15:00|4125.97|4124.47|4119.77|4118.27|4127.77|4126.27|4116.27|4114.77|17936
1637940000000|2021-11-26 15:20:00|4120.77|4119.27|4125.27|4123.77|4128.77|4127.27|4119.47|4117.97|14696
1637940300000|2021-11-26 15:25:00|4124.97|4123.47|4117.27|4115.77|4125.77|4124.27|4115.77|4114.27|14852
1637940600000|2021-11-26 15:30:00|4116.77|4115.27|4116.27|4114.77|4122.27|4120.77|4112.77|4111.27|15945
1637940900000|2021-11-26 15:35:00|4116.77|4115.27|4119.77|4118.27|4121.77|4120.27|4116.27|4114.77|8836
1637941200000|2021-11-26 15:40:00|4120.27|4118.77|4117.27|4115.77|4123.27|4121.77|4115.77|4114.27|8653
1637941500000|2021-11-26 15:45:00|4116.77|4115.27|4116.77|4115.27|4118.27|4116.77|4112.27|4110.77|11606
1637941800000|2021-11-26 15:50:00|4116.47|4114.97|4117.77|4116.27|4121.27|4119.77|4112.77|4111.27|15149
1637942100000|2021-11-26 15:55:00|4117.97|4116.47|4117.27|4115.77|4119.27|4117.77|4114.77|4113.27|14044
1637942400000|2021-11-26 16:00:00|4116.77|4115.27|4114.77|4113.27|4117.27|4115.77|4111.27|4109.77|14223
1637942700000|2021-11-26 16:05:00|4114.27|4112.77|4113.27|4111.77|4115.77|4114.27|4110.77|4109.27|17992
1637943000000|2021-11-26 16:10:00|4113.77|4112.27|4102.27|4100.77|4115.27|4113.77|4102.27|4100.77|19205
1637943300000|2021-11-26 16:15:00|4102.77|4101.27|4099.77|4098.27|4103.27|4101.77|4096.97|4095.47|20728
1637943600000|2021-11-26 16:20:00|4100.27|4098.77|4091.77|4090.27|4100.27|4098.77|4090.77|4089.27|22747
1637943900000|2021-11-26 16:25:00|4091.27|4089.77|4088.77|4087.27|4093.77|4092.27|4086.77|4085.27|48251
1637944200000|2021-11-26 16:30:00|4089.27|4087.77|4090.77|4089.27|4098.27|4096.77|4081.27|4079.77|70224
1637944500000|2021-11-26 16:35:00|4088.77|4087.27|4099.27|4097.77|4100.27|4098.77|4086.27|4084.77|34638
1637944800000|2021-11-26 16:40:00|4098.77|4097.27|4095.27|4093.77|4098.77|4097.27|4088.77|4087.27|19778
1637945100000|2021-11-26 16:45:00|4095.77|4094.27|4092.77|4091.27|4096.27|4094.77|4091.27|4089.77|9365
1637945400000|2021-11-26 16:50:00|4093.27|4091.77|4082.27|4080.77|4095.27|4093.77|4081.77|4080.27|10590
1637945700000|2021-11-26 16:55:00|4082.77|4081.27|4089.27|4087.77|4090.27|4088.77|4082.77|4081.27|6332
1637946000000|2021-11-26 17:00:00|4089.47|4087.97|4092.77|4091.27|4093.27|4091.77|4089.27|4087.77|8272
1637946300000|2021-11-26 17:05:00|4092.47|4090.97|4097.97|4096.47|4098.77|4097.27|4090.77|4089.27|5826
1637946600000|2021-11-26 17:10:00|4097.77|4096.27|4096.97|4095.47|4100.27|4098.77|4095.27|4093.77|5581
1637946900000|2021-11-26 17:15:00|4097.27|4095.77|4091.77|4090.27|4097.77|4096.27|4091.77|4090.27|5785
1637947200000|2021-11-26 17:20:00|4092.27|4090.77|4096.47|4094.97|4098.27|4096.77|4091.97|4090.47|2876
1637947500000|2021-11-26 17:25:00|4096.77|4095.27|4099.97|4098.47|4101.27|4099.77|4095.97|4094.47|4622
1637947800000|2021-11-26 17:30:00|4099.77|4098.27|4101.27|4099.77|4102.77|4101.27|4099.27|4097.77|6368
1637948100000|2021-11-26 17:35:00|4101.77|4100.27|4104.27|4102.77|4106.77|4105.27|4101.27|4099.77|6214
1637948400000|2021-11-26 17:40:00|4104.77|4103.27|4103.77|4102.27|4104.77|4103.27|4101.77|4100.27|3118
1637948700000|2021-11-26 17:45:00|4103.47|4101.97|4094.77|4093.27|4103.77|4102.27|4094.77|4093.27|5582
1637949000000|2021-11-26 17:50:00|4094.27|4092.77|4086.77|4085.27|4094.47|4092.97|4086.27|4084.77|6607
1637949300000|2021-11-26 17:55:00|4086.47|4084.97|4099.97|4098.47|4107.47|4105.97|4086.27|4084.77|13845
1637949600000|2021-11-26 18:00:00|4100.47|4098.97|4094.77|4093.27|4101.97|4100.47|4092.77|4091.27|3949
1637949900000|2021-11-26 18:05:00|4094.47|4092.97|4088.27|4086.77|4094.97|4093.47|4088.27|4086.77|1360
1637950200000|2021-11-26 18:10:00|4088.47|4086.97|4086.97|4085.47|4091.97|4090.47|4086.77|4085.27|1840
1637950500000|2021-11-26 18:15:00|4087.27|4085.77|4083.27|4081.77|4088.77|4087.27|4082.47|4080.97|1584
1637950800000|2021-11-26 18:20:00|4083.47|4081.97|4079.77|4078.27|4083.77|4082.27|4077.77|4076.27|1818
1637951100000|2021-11-26 18:25:00|4079.27|4077.77|4080.27|4078.77|4081.77|4080.27|4077.47|4075.97|944
1637951400000|2021-11-26 18:30:00|4079.77|4078.27|4076.27|4074.77|4080.27|4078.77|4074.27|4072.77|1511
1637951700000|2021-11-26 18:35:00|4076.47|4074.97|4077.27|4075.77|4077.97|4076.47|4076.27|4074.77|655
1637952000000|2021-11-26 18:40:00|4076.77|4075.27|4078.27|4076.77|4078.27|4076.77|4074.77|4073.27|360
1637952300000|2021-11-26 18:45:00|4078.77|4077.27|4081.27|4079.77|4081.47|4079.97|4078.77|4077.27|516
1637952600000|2021-11-26 18:50:00|4081.77|4080.27|4079.77|4078.27|4081.77|4080.27|4079.77|4078.27|390
1637952900000|2021-11-26 18:55:00|4079.27|4077.77|4075.77|4074.27|4079.77|4078.27|4075.77|4074.27|1017
1637953200000|2021-11-26 19:00:00|4075.27|4073.77|4074.27|4072.77|4075.27|4073.77|4073.27|4071.77|963
1637953500000|2021-11-26 19:05:00|4073.77|4072.27|4073.47|4071.97|4075.77|4074.27|4073.47|4071.97|1032
1637953800000|2021-11-26 19:10:00|4073.77|4072.27|4073.77|4072.27|4074.27|4072.77|4073.77|4072.27|780
1637954100000|2021-11-26 19:15:00|4073.27|4071.77|4060.77|4059.27|4073.27|4071.77|4060.27|4058.77|4210
1637954400000|2021-11-26 19:20:00|4060.27|4058.77|4055.77|4054.27|4060.27|4058.77|4055.77|4054.27|1002
1637954700000|2021-11-26 19:25:00|4056.27|4054.77|4053.27|4051.77|4056.27|4054.77|4050.27|4048.77|1095
1637955000000|2021-11-26 19:30:00|4052.77|4051.27|4055.27|4053.77|4055.27|4053.77|4052.77|4051.27|246
1637955300000|2021-11-26 19:35:00|4056.27|4054.77|4056.77|4055.27|4057.27|4055.77|4056.27|4054.77|310
1637955600000|2021-11-26 19:40:00|4057.27|4055.77|4058.77|4057.27|4058.77|4057.27|4057.27|4055.77|291
1637955900000|2021-11-26 19:45:00|4058.27|4056.77|4056.77|4055.27|4058.77|4057.27|4056.27|4054.77|336
1637956200000|2021-11-26 19:50:00|4055.77|4054.27|4048.77|4047.27|4055.77|4054.27|4046.77|4045.27|1492
1637956500000|2021-11-26 19:55:00|4048.47|4046.97|4049.27|4047.77|4052.27|4050.77|4048.47|4046.97|469
1637956800000|2021-11-26 20:00:00|4048.77|4047.27|4040.27|4038.77|4048.77|4047.27|4040.27|4038.77|1178
1637957100000|2021-11-26 20:05:00|4040.47|4038.97|4041.27|4039.77|4041.27|4039.77|4037.27|4035.77|1365
1637957400000|2021-11-26 20:10:00|4041.77|4040.27|4044.77|4043.27|4045.27|4043.77|4041.77|4040.27|625
1637957700000|2021-11-26 20:15:00|4045.27|4043.77|4045.27|4043.77|4045.77|4044.27|4043.27|4041.77|1104
1637958000000|2021-11-26 20:20:00|4044.77|4043.27|4046.77|4045.27|4046.77|4045.27|4043.27|4041.77|1301
1637958300000|2021-11-26 20:25:00|4046.97|4045.47|4039.77|4038.27|4048.77|4047.27|4039.27|4037.77|1017
1637958600000|2021-11-26 20:30:00|4039.97|4038.47|4047.77|4046.27|4048.77|4047.27|4039.77|4038.27|1051
1637958900000|2021-11-26 20:35:00|4047.47|4045.97|4050.77|4049.27|4050.77|4049.27|4045.77|4044.27|758
1637959200000|2021-11-26 20:40:00|4050.97|4049.47|4053.27|4051.77|4055.27|4053.77|4050.97|4049.47|763
1637959500000|2021-11-26 20:45:00|4053.77|4052.27|4059.27|4057.77|4059.27|4057.77|4052.77|4051.27|1006
1637959800000|2021-11-26 20:50:00|4058.97|4057.47|4061.27|4059.77|4062.77|4061.27|4058.97|4057.47|796
1637960100000|2021-11-26 20:55:00|4061.77|4060.27|4067.77|4066.27|4068.47|4066.97|4058.27|4056.77|1008
1638140400000|2021-11-28 23:00:00|4099.42|4096.42|4102.92|4099.92|4108.62|4105.62|4095.62|4092.62|0
1638140700000|2021-11-28 23:05:00|4103.12|4100.12|4114.22|4111.22|4117.12|4114.12|4101.52|4098.52|0
1638141000000|2021-11-28 23:10:00|4114.42|4111.42|4112.22|4109.22|4116.42|4113.42|4108.22|4105.22|0
1638141300000|2021-11-28 23:15:00|4111.82|4108.82|4115.52|4112.52|4118.02|4115.02|4110.82|4107.82|0
1638141600000|2021-11-28 23:20:00|4115.62|4112.62|4122.02|4119.02|4123.62|4120.62|4115.62|4112.62|0
1638141900000|2021-11-28 23:25:00|4121.82|4118.82|4118.42|4115.42|4125.52|4122.52|4115.32|4112.32|0
1638142200000|2021-11-28 23:30:00|4118.82|4115.82|4119.02|4116.02|4123.32|4120.32|4118.82|4115.82|0
1638142500000|2021-11-28 23:35:00|4118.82|4115.82|4122.82|4119.82|4124.52|4121.52|4118.42|4115.42|0
1638142800000|2021-11-28 23:40:00|4123.02|4120.02|4118.62|4115.62|4124.22|4121.22|4117.12|4114.12|0
1638143100000|2021-11-28 23:45:00|4118.42|4115.42|4118.22|4115.22|4121.52|4118.52|4116.22|4113.22|0
1638143400000|2021-11-28 23:50:00|4118.02|4115.02|4120.52|4117.52|4121.52|4118.52|4118.02|4115.02|0
1638143700000|2021-11-28 23:55:00|4120.22|4117.22|4122.82|4119.82|4123.12|4120.12|4116.82|4113.82|0
1638144000000|2021-11-29 00:00:00|4123.02|4120.02|4122.42|4119.42|4126.22|4123.22|4122.02|4119.02|0
1638144300000|2021-11-29 00:05:00|4122.22|4119.22|4125.52|4122.52|4127.52|4124.52|4122.02|4119.02|0
1638144600000|2021-11-29 00:10:00|4125.32|4122.32|4126.12|4123.12|4130.02|4127.02|4121.62|4118.62|0
1638144900000|2021-11-29 00:15:00|4126.32|4123.32|4159.52|4157.52|4172.22|4170.22|4124.72|4121.72|2200
1638145200000|2021-11-29 00:20:00|4160.52|4158.52|4157.02|4155.02|4162.72|4160.72|4151.72|4149.72|3676
1638145500000|2021-11-29 00:25:00|4156.22|4154.22|4145.22|4143.22|4156.52|4154.52|4143.52|4141.52|2167
1638145800000|2021-11-29 00:30:00|4144.52|4142.52|4150.72|4148.72|4154.02|4152.02|4140.52|4138.52|1943
1638146100000|2021-11-29 00:35:00|4151.02|4149.02|4147.22|4145.22|4158.52|4156.52|4145.52|4143.52|1197
1638146400000|2021-11-29 00:40:00|4147.52|4145.52|4149.22|4147.22|4154.02|4152.02|4145.22|4143.22|860
1638146700000|2021-11-29 00:45:00|4149.02|4147.02|4152.52|4150.52|4153.02|4151.02|4147.02|4145.02|733
1638147000000|2021-11-29 00:50:00|4153.02|4151.02|4157.02|4155.02|4158.02|4156.02|4153.02|4151.02|547
1638147300000|2021-11-29 00:55:00|4156.72|4154.72|4154.02|4152.02|4158.22|4156.22|4150.52|4148.52|506
1638147600000|2021-11-29 01:00:00|4153.72|4151.72|4156.22|4154.22|4156.52|4154.52|4146.72|4144.72|911
1638147900000|2021-11-29 01:05:00|4156.72|4154.72|4155.72|4153.72|4159.72|4157.72|4154.52|4152.52|485
1638148200000|2021-11-29 01:10:00|4156.02|4154.02|4158.02|4156.02|4159.52|4157.52|4154.02|4152.02|553
1638148500000|2021-11-29 01:15:00|4157.72|4155.72|4150.02|4148.02|4158.22|4156.22|4149.22|4147.22|771
1638148800000|2021-11-29 01:20:00|4150.22|4148.22|4150.22|4148.22|4152.52|4150.52|4147.22|4145.22|461
1638149100000|2021-11-29 01:25:00|4150.02|4148.02|4147.22|4145.22|4150.72|4148.72|4143.02|4141.02|609
1638149400000|2021-11-29 01:30:00|4147.02|4145.02|4149.02|4147.02|4150.02|4148.02|4141.52|4139.52|780
1638149700000|2021-11-29 01:35:00|4148.02|4146.02|4150.52|4148.52|4151.52|4149.52|4146.52|4144.52|969
1638150000000|2021-11-29 01:40:00|4150.02|4148.02|4157.02|4155.02|4157.22|4155.22|4148.52|4146.52|968
1638150300000|2021-11-29 01:45:00|4157.22|4155.22|4158.22|4156.22|4159.02|4157.02|4155.02|4153.02|402
1638150600000|2021-11-29 01:50:00|4158.52|4156.52|4158.02|4156.02|4159.52|4157.52|4156.22|4154.22|330
1638150900000|2021-11-29 01:55:00|4158.52|4156.52|4161.02|4159.02|4162.52|4160.52|4158.02|4156.02|408
1638151200000|2021-11-29 02:00:00|4161.52|4159.52|4164.02|4162.02|4167.52|4165.52|4159.02|4157.02|490
1638151500000|2021-11-29 02:05:00|4163.52|4161.52|4155.02|4153.02|4164.52|4162.52|4154.52|4152.52|788
1638151800000|2021-11-29 02:10:00|4155.52|4153.52|4158.02|4156.02|4159.52|4157.52|4155.52|4153.52|653
1638152100000|2021-11-29 02:15:00|4158.22|4156.22|4157.52|4155.52|4163.02|4161.02|4155.52|4153.52|702
1638152400000|2021-11-29 02:20:00|4158.02|4156.02|4162.02|4160.02|4162.52|4160.52|4156.52|4154.52|618
1638152700000|2021-11-29 02:25:00|4161.52|4159.52|4159.02|4157.02|4164.52|4162.52|4158.72|4156.72|891
1638153000000|2021-11-29 02:30:00|4158.52|4156.52|4162.02|4160.02|4163.52|4161.52|4158.52|4156.52|378
1638153300000|2021-11-29 02:35:00|4161.52|4159.52|4160.02|4158.02|4164.02|4162.02|4159.72|4157.72|355
1638153600000|2021-11-29 02:40:00|4159.02|4157.02|4160.02|4158.02|4160.02|4158.02|4155.52|4153.52|563
1638153900000|2021-11-29 02:45:00|4160.22|4158.22|4159.72|4157.72|4162.52|4160.52|4159.52|4157.52|448
1638154200000|2021-11-29 02:50:00|4159.52|4157.52|4153.52|4151.52|4160.72|4158.72|4153.02|4151.02|474
1638154500000|2021-11-29 02:55:00|4153.72|4151.72|4154.02|4152.02|4156.02|4154.02|4153.02|4151.02|333
1638154800000|2021-11-29 03:00:00|4153.52|4151.52|4153.02|4151.02|4156.02|4154.02|4152.52|4150.52|319
1638155100000|2021-11-29 03:05:00|4152.52|4150.52|4150.52|4148.52|4153.02|4151.02|4148.52|4146.52|434
1638155400000|2021-11-29 03:10:00|4151.02|4149.02|4151.02|4149.02|4152.52|4150.52|4148.52|4146.52|318
1638155700000|2021-11-29 03:15:00|4151.22|4149.22|4148.52|4146.52|4151.22|4149.22|4148.02|4146.02|173
1638156000000|2021-11-29 03:20:00|4148.22|4146.22|4150.72|4148.72|4153.02|4151.02|4148.22|4146.22|313
1638156300000|2021-11-29 03:25:00|4151.02|4149.02|4154.52|4152.52|4154.52|4152.52|4151.02|4149.02|295
1638156600000|2021-11-29 03:30:00|4154.02|4152.02|4155.02|4153.02|4155.52|4153.52|4153.52|4151.52|161
1638156900000|2021-11-29 03:35:00|4154.52|4152.52|4155.02|4153.02|4156.52|4154.52|4154.52|4152.52|231
1638157200000|2021-11-29 03:40:00|4155.22|4153.22|4157.02|4155.02|4158.02|4156.02|4155.22|4153.22|195
1638157500000|2021-11-29 03:45:00|4156.52|4154.52|4153.52|4151.52|4157.02|4155.02|4153.52|4151.52|318
1638157800000|2021-11-29 03:50:00|4153.02|4151.02|4154.02|4152.02|4155.02|4153.02|4153.02|4151.02|151
1638158100000|2021-11-29 03:55:00|4154.22|4152.22|4152.02|4150.02|4155.02|4153.02|4152.02|4150.02|189
1638158400000|2021-11-29 04:00:00|4151.52|4149.52|4151.72|4149.72|4151.72|4149.72|4150.52|4148.52|220
1638158700000|2021-11-29 04:05:00|4152.02|4150.02|4151.52|4149.52|4153.02|4151.02|4151.02|4149.02|121
1638159000000|2021-11-29 04:10:00|4151.72|4149.72|4153.52|4151.52|4154.52|4152.52|4151.52|4149.52|111
1638159300000|2021-11-29 04:15:00|4154.02|4152.02|4152.02|4150.02|4154.02|4152.02|4151.72|4149.72|89
1638159600000|2021-11-29 04:20:00|4151.52|4149.52|4152.22|4150.22|4154.02|4152.02|4151.52|4149.52|120
1638159900000|2021-11-29 04:25:00|4152.02|4150.02|4153.52|4151.52|4153.72|4151.72|4152.02|4150.02|32
1638160200000|2021-11-29 04:30:00|4153.72|4151.72|4150.52|4148.52|4153.72|4151.72|4150.52|4148.52|90
1638160500000|2021-11-29 04:35:00|4150.02|4148.02|4148.02|4146.02|4150.52|4148.52|4148.02|4146.02|246
1638160800000|2021-11-29 04:40:00|4148.22|4146.22|4148.02|4146.02|4149.02|4147.02|4147.02|4145.02|221
1638161100000|2021-11-29 04:45:00|4147.72|4145.72|4145.02|4143.02|4148.52|4146.52|4145.02|4143.02|481
1638161400000|2021-11-29 04:50:00|4144.52|4142.52|4142.52|4140.52|4145.02|4143.02|4141.02|4139.02|677
1638161700000|2021-11-29 04:55:00|4142.22|4140.22|4144.02|4142.02|4146.02|4144.02|4141.02|4139.02|633
1638162000000|2021-11-29 05:00:00|4144.52|4142.52|4144.02|4142.02|4145.52|4143.52|4142.52|4140.52|386
1638162300000|2021-11-29 05:05:00|4143.02|4141.02|4140.52|4138.52|4143.02|4141.02|4138.72|4136.72|610
1638162600000|2021-11-29 05:10:00|4141.02|4139.02|4139.52|4137.52|4142.52|4140.52|4139.52|4137.52|485
1638162900000|2021-11-29 05:15:00|4139.02|4137.02|4136.02|4134.02|4139.02|4137.02|4135.52|4133.52|287
1638163200000|2021-11-29 05:20:00|4135.52|4133.52|4128.22|4126.22|4135.52|4133.52|4126.02|4124.02|1536
1638163500000|2021-11-29 05:25:00|4128.02|4126.02|4125.52|4123.52|4133.52|4131.52|4125.52|4123.52|815
1638163800000|2021-11-29 05:30:00|4125.02|4123.02|4131.52|4129.52|4133.02|4131.02|4125.02|4123.02|622
1638164100000|2021-11-29 05:35:00|4132.22|4130.22|4135.72|4133.72|4137.52|4135.52|4131.72|4129.72|351
1638164400000|2021-11-29 05:40:00|4136.02|4134.02|4135.02|4133.02|4136.52|4134.52|4131.02|4129.02|863
1638164700000|2021-11-29 05:45:00|4134.52|4132.52|4139.52|4137.52|4140.22|4138.22|4134.52|4132.52|1016
1638165000000|2021-11-29 05:50:00|4140.02|4138.02|4138.52|4136.52|4141.02|4139.02|4138.52|4136.52|764
1638165300000|2021-11-29 05:55:00|4138.72|4136.72|4133.72|4131.72|4139.02|4137.02|4133.02|4131.02|789
1638165600000|2021-11-29 06:00:00|4134.52|4132.52|4132.02|4130.02|4138.52|4136.52|4132.02|4130.02|429
1638165900000|2021-11-29 06:05:00|4132.72|4130.72|4133.02|4131.02|4134.02|4132.02|4128.52|4126.52|699
1638166200000|2021-11-29 06:10:00|4133.52|4131.52|4134.02|4132.02|4134.72|4132.72|4133.02|4131.02|268
1638166500000|2021-11-29 06:15:00|4133.52|4131.52|4135.72|4133.72|4138.52|4136.52|4132.72|4130.72|586
1638166800000|2021-11-29 06:20:00|4136.02|4134.02|4135.72|4133.72|4138.72|4136.72|4134.52|4132.52|262
1638167100000|2021-11-29 06:25:00|4135.52|4133.52|4140.72|4138.72|4141.02|4139.02|4135.02|4133.02|272
1638167400000|2021-11-29 06:30:00|4141.02|4139.02|4141.02|4139.02|4142.52|4140.52|4139.02|4137.02|551
1638167700000|2021-11-29 06:35:00|4140.52|4138.52|4144.02|4142.02|4144.02|4142.02|4139.52|4137.52|1026
1638168000000|2021-11-29 06:40:00|4143.72|4141.72|4148.52|4146.52|4148.52|4146.52|4143.72|4141.72|1443
1638168300000|2021-11-29 06:45:00|4149.02|4147.02|4149.72|4147.72|4155.02|4153.02|4148.52|4146.52|1304
1638168600000|2021-11-29 06:50:00|4149.52|4147.52|4158.02|4156.02|4158.52|4156.52|4149.52|4147.52|1495
1638168900000|2021-11-29 06:55:00|4158.22|4156.22|4161.02|4159.02|4163.52|4161.52|4155.52|4153.52|3545
1638169200000|2021-11-29 07:00:00|4160.77|4159.27|4147.77|4146.27|4164.77|4163.27|4137.77|4136.27|7383
1638169500000|2021-11-29 07:05:00|4147.47|4145.97|4150.97|4149.47|4153.77|4152.27|4143.77|4142.27|3630
1638169800000|2021-11-29 07:10:00|4151.27|4149.77|4150.77|4149.27|4151.27|4149.77|4139.27|4137.77|3825
1638170100000|2021-11-29 07:15:00|4150.27|4148.77|4154.77|4153.27|4155.47|4153.97|4143.77|4142.27|5445
1638170400000|2021-11-29 07:20:00|4154.27|4152.77|4153.77|4152.27|4158.27|4156.77|4149.47|4147.97|5359
1638170700000|2021-11-29 07:25:00|4153.47|4151.97|4154.77|4153.27|4154.77|4153.27|4149.77|4148.27|2914
1638171000000|2021-11-29 07:30:00|4153.27|4151.77|4156.77|4155.27|4158.77|4157.27|4152.77|4151.27|3580
1638171300000|2021-11-29 07:35:00|4156.97|4155.47|4155.77|4154.27|4158.77|4157.27|4155.27|4153.77|2562
1638171600000|2021-11-29 07:40:00|4154.77|4153.27|4148.77|4147.27|4155.77|4154.27|4147.47|4145.97|4647
1638171900000|2021-11-29 07:45:00|4149.77|4148.27|4155.27|4153.77|4156.27|4154.77|4149.27|4147.77|2231
1638172200000|2021-11-29 07:50:00|4154.77|4153.27|4150.47|4148.97|4155.27|4153.77|4147.27|4145.77|3309
1638172500000|2021-11-29 07:55:00|4150.77|4149.27|4141.97|4140.47|4154.27|4152.77|4141.97|4140.47|4938
1638172800000|2021-11-29 08:00:00|4141.27|4139.77|4149.77|4148.27|4154.77|4153.27|4140.77|4139.27|27891
1638173100000|2021-11-29 08:05:00|4150.27|4148.77|4147.77|4146.27|4156.27|4154.77|4143.27|4141.77|18749
1638173400000|2021-11-29 08:10:00|4148.27|4146.77|4140.27|4138.77|4148.27|4146.77|4131.27|4129.77|23285
1638173700000|2021-11-29 08:15:00|4140.47|4138.97|4140.47|4138.97|4147.27|4145.77|4137.77|4136.27|13049
1638174000000|2021-11-29 08:20:00|4140.27|4138.77|4140.27|4138.77|4151.27|4149.77|4138.77|4137.27|13470
1638174300000|2021-11-29 08:25:00|4140.77|4139.27|4131.27|4129.77|4140.77|4139.27|4130.77|4129.27|14060
1638174600000|2021-11-29 08:30:00|4131.47|4129.97|4140.27|4138.77|4145.27|4143.77|4129.77|4128.27|11312
1638174900000|2021-11-29 08:35:00|4141.27|4139.77|4138.77|4137.27|4144.77|4143.27|4136.77|4135.27|7368
1638175200000|2021-11-29 08:40:00|4138.61|4137.11|4133.61|4132.11|4140.11|4138.61|4130.31|4128.81|7950
1638175500000|2021-11-29 08:45:00|4132.61|4131.11|4122.61|4121.11|4133.61|4132.11|4122.61|4121.11|12867
1638175800000|2021-11-29 08:50:00|4123.11|4121.61|4118.11|4116.61|4124.61|4123.11|4118.11|4116.61|17171
1638176100000|2021-11-29 08:55:00|4118.31|4116.81|4121.61|4120.11|4121.61|4120.11|4112.11|4110.61|11552
1638176400000|2021-11-29 09:00:00|4121.11|4119.61|4125.11|4123.61|4125.11|4123.61|4118.31|4116.81|10533
1638176700000|2021-11-29 09:05:00|4124.61|4123.11|4133.61|4132.11|4137.61|4136.11|4124.61|4123.11|14307
1638177000000|2021-11-29 09:10:00|4134.61|4133.11|4136.11|4134.61|4141.61|4140.11|4132.11|4130.61|9480
1638177300000|2021-11-29 09:15:00|4136.61|4135.11|4130.11|4128.61|4138.11|4136.61|4127.11|4125.61|26409
1638177600000|2021-11-29 09:20:00|4130.61|4129.11|4135.61|4134.11|4135.61|4134.11|4127.11|4125.61|6898
1638177900000|2021-11-29 09:25:00|4135.81|4134.31|4138.81|4137.31|4139.11|4137.61|4129.11|4127.61|7145
1638178200000|2021-11-29 09:30:00|4139.11|4137.61|4123.11|4121.61|4139.11|4137.61|4121.11|4119.61|8847
1638178500000|2021-11-29 09:35:00|4123.61|4122.11|4121.61|4120.11|4123.61|4122.11|4117.11|4115.61|15567
1638178800000|2021-11-29 09:40:00|4121.81|4120.31|4122.11|4120.61|4126.31|4124.81|4118.61|4117.11|9807
1638179100000|2021-11-29 09:45:00|4121.11|4119.61|4127.61|4126.11|4127.61|4126.11|4120.61|4119.11|4457
1638179400000|2021-11-29 09:50:00|4128.11|4126.61|4119.61|4118.11|4131.31|4129.81|4117.61|4116.11|8426
1638179700000|2021-11-29 09:55:00|4120.61|4119.11|4113.81|4112.31|4123.31|4121.81|4113.11|4111.61|5382
1638180000000|2021-11-29 10:00:00|4114.11|4112.61|4122.61|4121.11|4123.11|4121.61|4114.11|4112.61|6034
1638180300000|2021-11-29 10:05:00|4123.11|4121.61|4121.11|4119.61|4123.61|4122.11|4116.61|4115.11|3702
1638180600000|2021-11-29 10:10:00|4120.61|4119.11|4120.11|4118.61|4123.11|4121.61|4118.61|4117.11|7155
1638180900000|2021-11-29 10:15:00|4119.61|4118.11|4123.61|4122.11|4124.11|4122.61|4116.61|4115.11|10979
1638181200000|2021-11-29 10:20:00|4123.11|4121.61|4133.61|4132.11|4134.61|4133.11|4123.11|4121.61|12419
1638181500000|2021-11-29 10:25:00|4133.11|4131.61|4133.61|4132.11|4134.61|4133.11|4130.11|4128.61|4509
1638181800000|2021-11-29 10:30:00|4133.11|4131.61|4133.11|4131.61|4134.61|4133.11|4130.11|4128.61|4061
1638182100000|2021-11-29 10:35:00|4133.61|4132.11|4133.11|4131.61|4133.61|4132.11|4129.61|4128.11|4099
1638182400000|2021-11-29 10:40:00|4132.61|4131.11|4129.11|4127.61|4132.61|4131.11|4128.11|4126.61|2515
1638182700000|2021-11-29 10:45:00|4128.61|4127.11|4133.11|4131.61|4135.11|4133.61|4127.61|4126.11|3672
1638183000000|2021-11-29 10:50:00|4132.61|4131.11|4140.11|4138.61|4141.11|4139.61|4132.11|4130.61|10857
1638183300000|2021-11-29 10:55:00|4139.61|4138.11|4135.61|4134.11|4140.11|4138.61|4135.61|4134.11|4661
1638183600000|2021-11-29 11:00:00|4136.11|4134.61|4140.11|4138.61|4140.61|4139.11|4134.61|4133.11|14465
1638183900000|2021-11-29 11:05:00|4139.61|4138.11|4140.81|4139.31|4142.11|4140.61|4139.11|4137.61|3581
1638184200000|2021-11-29 11:10:00|4140.61|4139.11|4143.11|4141.61|4143.11|4141.61|4140.61|4139.11|8886
1638184500000|2021-11-29 11:15:00|4143.61|4142.11|4143.11|4141.61|4144.61|4143.11|4140.61|4139.11|3951
1638184800000|2021-11-29 11:20:00|4142.61|4141.11|4143.61|4142.11|4144.11|4142.61|4140.61|4139.11|3808
1638185100000|2021-11-29 11:25:00|4143.11|4141.61|4140.11|4138.61|4145.61|4144.11|4140.11|4138.61|3669
1638185400000|2021-11-29 11:30:00|4140.31|4138.81|4141.61|4140.11|4142.31|4140.81|4140.11|4138.61|2767
1638185700000|2021-11-29 11:35:00|4142.11|4140.61|4140.11|4138.61|4142.11|4140.61|4139.61|4138.11|2929
1638186000000|2021-11-29 11:40:00|4139.61|4138.11|4138.61|4137.11|4141.11|4139.61|4137.61|4136.11|4837
1638186300000|2021-11-29 11:45:00|4139.11|4137.61|4137.11|4135.61|4139.11|4137.61|4136.61|4135.11|1275
1638186600000|2021-11-29 11:50:00|4137.61|4136.11|4131.61|4130.11|4137.61|4136.11|4131.61|4130.11|6217
1638186900000|2021-11-29 11:55:00|4132.11|4130.61|4131.11|4129.61|4136.11|4134.61|4131.11|4129.61|2293
1638187200000|2021-11-29 12:00:00|4131.61|4130.11|4126.11|4124.61|4132.11|4130.61|4125.61|4124.11|3404
1638187500000|2021-11-29 12:05:00|4125.61|4124.11|4125.61|4124.11|4128.61|4127.11|4125.11|4123.61|4686
1638187800000|2021-11-29 12:10:00|4125.11|4123.61|4122.61|4121.11|4127.11|4125.61|4122.61|4121.11|4484
1638188100000|2021-11-29 12:15:00|4123.11|4121.61|4127.11|4125.61|4127.11|4125.61|4122.11|4120.61|4068
1638188400000|2021-11-29 12:20:00|4127.61|4126.11|4126.61|4125.11|4130.11|4128.61|4125.61|4124.11|4317
1638188700000|2021-11-29 12:25:00|4126.11|4124.61|4123.61|4122.11|4128.81|4127.31|4123.61|4122.11|1606
1638189000000|2021-11-29 12:30:00|4124.11|4122.61|4131.61|4130.11|4132.11|4130.61|4124.11|4122.61|2266
1638189300000|2021-11-29 12:35:00|4131.11|4129.61|4137.61|4136.11|4137.61|4136.11|4130.61|4129.11|2201
1638189600000|2021-11-29 12:40:00|4137.63|4136.13|4138.13|4136.63|4138.63|4137.13|4136.63|4135.13|4533
1638189900000|2021-11-29 12:45:00|4137.63|4136.13|4139.63|4138.13|4139.63|4138.13|4136.13|4134.63|3437
1638190200000|2021-11-29 12:50:00|4139.13|4137.63|4137.63|4136.13|4139.63|4138.13|4136.13|4134.63|4018
1638190500000|2021-11-29 12:55:00|4138.13|4136.63|4138.63|4137.13|4140.63|4139.13|4136.13|4134.63|3738
1638190800000|2021-11-29 13:00:00|4138.13|4136.63|4136.13|4134.63|4139.13|4137.63|4136.13|4134.63|3743
1638191100000|2021-11-29 13:05:00|4135.63|4134.13|4138.13|4136.63|4139.63|4138.13|4135.13|4133.63|3842
1638191400000|2021-11-29 13:10:00|4138.63|4137.13|4139.13|4137.63|4139.13|4137.63|4137.13|4135.63|8097
1638191700000|2021-11-29 13:15:00|4139.63|4138.13|4140.13|4138.63|4140.63|4139.13|4137.63|4136.13|2758
1638192000000|2021-11-29 13:20:00|4140.63|4139.13|4144.63|4143.13|4144.63|4143.13|4138.63|4137.13|6719
1638192300000|2021-11-29 13:25:00|4144.33|4142.83|4140.13|4138.63|4145.63|4144.13|4139.13|4137.63|5281
1638192600000|2021-11-29 13:30:00|4140.63|4139.13|4139.13|4137.63|4141.13|4139.63|4138.13|4136.63|3323
1638192900000|2021-11-29 13:35:00|4139.33|4137.83|4135.63|4134.13|4139.63|4138.13|4134.13|4132.63|4249
1638193200000|2021-11-29 13:40:00|4136.13|4134.63|4138.63|4137.13|4139.33|4137.83|4135.13|4133.63|4964
1638193500000|2021-11-29 13:45:00|4139.13|4137.63|4142.63|4141.13|4145.13|4143.63|4139.13|4137.63|4912
1638193800000|2021-11-29 13:50:00|4143.13|4141.63|4143.13|4141.63|4144.63|4143.13|4142.13|4140.63|5450
1638194100000|2021-11-29 13:55:00|4143.33|4141.83|4144.63|4143.13|4146.63|4145.13|4142.63|4141.13|2315
1638194400000|2021-11-29 14:00:00|4144.13|4142.63|4148.13|4146.63|4148.63|4147.13|4144.13|4142.63|2704
1638194700000|2021-11-29 14:05:00|4148.33|4146.83|4149.13|4147.63|4149.63|4148.13|4147.13|4145.63|5095
1638195000000|2021-11-29 14:10:00|4149.33|4147.83|4150.13|4148.63|4150.63|4149.13|4148.13|4146.63|2549
1638195300000|2021-11-29 14:15:00|4150.63|4149.13|4149.63|4148.13|4151.63|4150.13|4149.13|4147.63|3930
1638195600000|2021-11-29 14:20:00|4149.33|4147.83|4149.13|4147.63|4149.63|4148.13|4147.63|4146.13|5113
1638195900000|2021-11-29 14:25:00|4148.63|4147.13|4149.63|4148.13|4150.83|4149.33|4148.13|4146.63|2542
1638196200000|2021-11-29 14:30:00|4150.13|4148.63|4145.13|4143.63|4152.13|4150.63|4143.13|4141.63|8865
1638196500000|2021-11-29 14:35:00|4144.63|4143.13|4144.63|4143.13|4146.13|4144.63|4142.13|4140.63|11342
1638196800000|2021-11-29 14:40:00|4144.13|4142.63|4141.63|4140.13|4145.13|4143.63|4140.63|4139.13|10845
1638197100000|2021-11-29 14:45:00|4141.13|4139.63|4129.63|4128.13|4141.63|4140.13|4129.63|4128.13|18390
1638197400000|2021-11-29 14:50:00|4129.13|4127.63|4135.13|4133.63|4138.13|4136.63|4129.13|4127.63|12472
1638197700000|2021-11-29 14:55:00|4135.33|4133.83|4137.63|4136.13|4140.33|4138.83|4132.63|4131.13|8299
1638198000000|2021-11-29 15:00:00|4137.13|4135.63|4132.13|4130.63|4140.63|4139.13|4132.13|4130.63|11808
1638198300000|2021-11-29 15:05:00|4131.63|4130.13|4130.63|4129.13|4135.13|4133.63|4126.63|4125.13|11674
1638198600000|2021-11-29 15:10:00|4130.59|4129.09|4128.09|4126.59|4134.09|4132.59|4128.09|4126.59|9754
1638198900000|2021-11-29 15:15:00|4128.59|4127.09|4128.09|4126.59|4131.09|4129.59|4125.59|4124.09|7584
1638199200000|2021-11-29 15:20:00|4128.59|4127.09|4133.09|4131.59|4134.59|4133.09|4127.09|4125.59|9148
1638199500000|2021-11-29 15:25:00|4132.59|4131.09|4123.09|4121.59|4134.09|4132.59|4121.09|4119.59|6889
1638199800000|2021-11-29 15:30:00|4123.59|4122.09|4120.09|4118.59|4125.09|4123.59|4117.59|4116.09|8572
1638200100000|2021-11-29 15:35:00|4119.59|4118.09|4112.59|4111.09|4123.09|4121.59|4111.09|4109.59|9576
1638200400000|2021-11-29 15:40:00|4112.09|4110.59|4110.09|4108.59|4112.79|4111.29|4106.09|4104.59|13003
1638200700000|2021-11-29 15:45:00|4109.59|4108.09|4100.59|4099.09|4111.09|4109.59|4100.59|4099.09|11588
1638201000000|2021-11-29 15:50:00|4100.09|4098.59|4101.59|4100.09|4104.59|4103.09|4097.09|4095.59|22594
1638201300000|2021-11-29 15:55:00|4102.09|4100.59|4109.59|4108.09|4109.59|4108.09|4102.09|4100.59|10373
1638201600000|2021-11-29 16:00:00|4109.09|4107.59|4114.09|4112.59|4116.09|4114.59|4107.09|4105.59|9470
1638201900000|2021-11-29 16:05:00|4114.59|4113.09|4114.59|4113.09|4118.59|4117.09|4113.09|4111.59|16807
1638202200000|2021-11-29 16:10:00|4114.79|4113.29|4117.09|4115.59|4118.59|4117.09|4114.09|4112.59|10289
1638202500000|2021-11-29 16:15:00|4117.59|4116.09|4117.09|4115.59|4121.09|4119.59|4116.59|4115.09|10622
1638202800000|2021-11-29 16:20:00|4116.59|4115.09|4117.09|4115.59|4121.09|4119.59|4116.09|4114.59|13345
1638203100000|2021-11-29 16:25:00|4116.59|4115.09|4110.09|4108.59|4120.59|4119.09|4108.79|4107.29|25758
1638203400000|2021-11-29 16:30:00|4109.03|4107.53|4109.03|4107.53|4112.03|4110.53|4100.53|4099.03|50158
1638203700000|2021-11-29 16:35:00|4108.03|4106.53|4106.03|4104.53|4111.03|4109.53|4106.03|4104.53|30508
1638204000000|2021-11-29 16:40:00|4105.73|4104.23|4108.53|4107.03|4110.53|4109.03|4105.73|4104.23|9663
1638204300000|2021-11-29 16:45:00|4109.03|4107.53|4108.53|4107.03|4110.53|4109.03|4108.03|4106.53|6883
1638204600000|2021-11-29 16:50:00|4108.03|4106.53|4110.53|4109.03|4111.03|4109.53|4107.03|4105.53|4945
1638204900000|2021-11-29 16:55:00|4110.03|4108.53|4111.53|4110.03|4112.03|4110.53|4110.03|4108.53|4897
1638205200000|2021-11-29 17:00:00|4112.03|4110.53|4112.53|4111.03|4114.03|4112.53|4111.23|4109.73|4696
1638205500000|2021-11-29 17:05:00|4113.03|4111.53|4117.03|4115.53|4117.53|4116.03|4113.03|4111.53|3304
1638205800000|2021-11-29 17:10:00|4117.23|4115.73|4118.03|4116.53|4119.03|4117.53|4116.03|4114.53|3850
1638206100000|2021-11-29 17:15:00|4118.53|4117.03|4122.03|4120.53|4122.03|4120.53|4117.53|4116.03|2980
1638206400000|2021-11-29 17:20:00|4122.23|4120.73|4126.03|4124.53|4126.53|4125.03|4122.23|4120.73|4580
1638206700000|2021-11-29 17:25:00|4126.53|4125.03|4127.03|4125.53|4127.53|4126.03|4124.53|4123.03|2994
1638207000000|2021-11-29 17:30:00|4127.53|4126.03|4131.03|4129.53|4131.53|4130.03|4126.73|4125.23|3386
1638207300000|2021-11-29 17:35:00|4131.53|4130.03|4131.03|4129.53|4133.03|4131.53|4131.03|4129.53|7496
1638207600000|2021-11-29 17:40:00|4131.53|4130.03|4131.53|4130.03|4132.03|4130.53|4131.03|4129.53|1413
1638207900000|2021-11-29 17:45:00|4131.73|4130.23|4133.53|4132.03|4134.53|4133.03|4131.53|4130.03|1800
1638208200000|2021-11-29 17:50:00|4133.03|4131.53|4132.53|4131.03|4134.53|4133.03|4132.53|4131.03|2270
1638208500000|2021-11-29 17:55:00|4132.73|4131.23|4133.03|4131.53|4134.03|4132.53|4132.53|4131.03|1258
1638208800000|2021-11-29 18:00:00|4133.23|4131.73|4135.53|4134.03|4136.53|4135.03|4133.03|4131.53|1950
1638209100000|2021-11-29 18:05:00|4135.03|4133.53|4137.53|4136.03|4138.03|4136.53|4135.03|4133.53|1275
1638209400000|2021-11-29 18:10:00|4137.73|4136.23|4135.03|4133.53|4138.53|4137.03|4134.53|4133.03|2068
1638209700000|2021-11-29 18:15:00|4135.53|4134.03|4133.53|4132.03|4136.03|4134.53|4132.53|4131.03|959
1638210000000|2021-11-29 18:20:00|4133.73|4132.23|4132.53|4131.03|4134.03|4132.53|4132.03|4130.53|589
1638210300000|2021-11-29 18:25:00|4132.03|4130.53|4133.53|4132.03|4133.53|4132.03|4131.53|4130.03|977
1638210600000|2021-11-29 18:30:00|4133.03|4131.53|4134.03|4132.53|4135.53|4134.03|4133.03|4131.53|1105
1638210900000|2021-11-29 18:35:00|4133.53|4132.03|4130.53|4129.03|4133.53|4132.03|4130.23|4128.73|633
1638211200000|2021-11-29 18:40:00|4130.73|4129.23|4132.03|4130.53|4132.03|4130.53|4130.53|4129.03|1002
1638211500000|2021-11-29 18:45:00|4131.73|4130.23|4133.53|4132.03|4133.53|4132.03|4131.53|4130.03|567
1638211800000|2021-11-29 18:50:00|4133.23|4131.73|4133.53|4132.03|4133.53|4132.03|4132.53|4131.03|224
1638212100000|2021-11-29 18:55:00|4133.73|4132.23|4135.03|4133.53|4135.03|4133.53|4133.53|4132.03|523
1638212400000|2021-11-29 19:00:00|4134.73|4133.23|4134.53|4133.03|4135.03|4133.53|4132.53|4131.03|633
1638212700000|2021-11-29 19:05:00|4134.03|4132.53|4133.53|4132.03|4134.53|4133.03|4133.03|4131.53|636
1638213000000|2021-11-29 19:10:00|4134.03|4132.53|4134.03|4132.53|4134.53|4133.03|4133.53|4132.03|288
1638213300000|2021-11-29 19:15:00|4134.23|4132.73|4132.53|4131.03|4134.53|4133.03|4132.03|4130.53|692
1638213600000|2021-11-29 19:20:00|4132.73|4131.23|4131.53|4130.03|4133.53|4132.03|4131.03|4129.53|494
1638213900000|2021-11-29 19:25:00|4132.03|4130.53|4130.53|4129.03|4132.03|4130.53|4129.53|4128.03|573
1638214200000|2021-11-29 19:30:00|4130.03|4128.53|4129.53|4128.03|4131.03|4129.53|4126.53|4125.03|1740
1638214500000|2021-11-29 19:35:00|4130.03|4128.53|4126.03|4124.53|4130.03|4128.53|4126.03|4124.53|919
1638214800000|2021-11-29 19:40:00|4126.53|4125.03|4128.53|4127.03|4129.03|4127.53|4126.53|4125.03|1145
1638215100000|2021-11-29 19:45:00|4128.73|4127.23|4128.03|4126.53|4129.53|4128.03|4127.53|4126.03|709
1638215400000|2021-11-29 19:50:00|4128.23|4126.73|4127.03|4125.53|4130.03|4128.53|4126.73|4125.23|1055
1638215700000|2021-11-29 19:55:00|4126.73|4125.23|4128.53|4127.03|4129.03|4127.53|4126.73|4125.23|1138
1638216000000|2021-11-29 20:00:00|4128.03|4126.53|4127.03|4125.53|4129.53|4128.03|4127.03|4125.53|1359
1638216300000|2021-11-29 20:05:00|4126.53|4125.03|4128.03|4126.53|4128.03|4126.53|4124.03|4122.53|1035
1638216600000|2021-11-29 20:10:00|4127.73|4126.23|4130.03|4128.53|4130.03|4128.53|4127.23|4125.73|644
1638216900000|2021-11-29 20:15:00|4129.73|4128.23|4130.53|4129.03|4132.03|4130.53|4129.53|4128.03|731
1638217200000|2021-11-29 20:20:00|4130.23|4128.73|4129.03|4127.53|4131.03|4129.53|4128.73|4127.23|1122
1638217500000|2021-11-29 20:25:00|4129.53|4128.03|4128.03|4126.53|4129.53|4128.03|4128.03|4126.53|1646
1638217800000|2021-11-29 20:30:00|4127.73|4126.23|4129.53|4128.03|4130.03|4128.53|4127.03|4125.53|1110
1638218100000|2021-11-29 20:35:00|4129.73|4128.23|4129.03|4127.53|4130.03|4128.53|4128.03|4126.53|1050
1638218400000|2021-11-29 20:40:00|4128.73|4127.23|4128.03|4126.53|4129.53|4128.03|4126.53|4125.03|1638
1638218700000|2021-11-29 20:45:00|4127.53|4126.03|4126.53|4125.03|4127.53|4126.03|4125.03|4123.53|2069
1638219000000|2021-11-29 20:50:00|4126.03|4124.53|4127.53|4126.03|4128.03|4126.53|4124.03|4122.53|3409
1638219300000|2021-11-29 20:55:00|4127.03|4125.53|4124.53|4123.03|4128.53|4127.03|4124.03|4122.53|6842
1638219600000|2021-11-29 21:00:00|4125.98|4122.98|4126.28|4123.28|4128.58|4125.58|4124.18|4121.18|60943
1638219900000|2021-11-29 21:05:00|4126.98|4123.98|4129.28|4126.28|4130.08|4127.08|4126.48|4123.48|0
1638220200000|2021-11-29 21:10:00|4129.58|4126.58|4128.28|4125.28|4131.38|4128.38|4128.08|4125.08|0
1638220500000|2021-11-29 21:15:00|4128.58|4125.58|4129.78|4126.78|4130.38|4127.38|4127.18|4124.18|0
1638220800000|2021-11-29 21:20:00|4130.08|4127.08|4130.08|4127.08|4131.08|4128.08|4129.58|4126.58|0
1638221100000|2021-11-29 21:25:00|4129.78|4126.78|4129.28|4126.28|4130.58|4127.58|4129.08|4126.08|0
1638221400000|2021-11-29 21:30:00|4129.58|4126.58|4130.38|4127.38|4131.58|4128.58|4129.58|4126.58|0
1638221700000|2021-11-29 21:35:00|4130.58|4127.58|4131.58|4128.58|4132.38|4129.38|4130.58|4127.58|0
1638222000000|2021-11-29 21:40:00|4131.88|4128.88|4132.08|4129.08|4132.08|4129.08|4131.58|4128.58|0
1638222300000|2021-11-29 21:45:00|4132.28|4129.28|4131.88|4128.88|4132.58|4129.58|4131.58|4128.58|0
1638222600000|2021-11-29 21:50:00|4132.08|4129.08|4132.58|4129.58|4132.88|4129.88|4131.88|4128.88|0
1638222900000|2021-11-29 21:55:00|4132.38|4129.38|4130.98|4127.98|4132.58|4129.58|4130.58|4127.58|0
1638223200000|2021-11-29 22:00:00|4130.78|4127.78|4130.88|4127.88|4130.88|4127.88|4130.78|4127.78|0
1638223500000|2021-11-29 22:05:00|4130.78|4127.78|4130.58|4127.58|4131.18|4128.18|4129.88|4126.88|0
1638223800000|2021-11-29 22:10:00|4130.18|4127.18|4131.18|4128.18|4131.18|4128.18|4129.88|4126.88|0
1638224100000|2021-11-29 22:15:00|4130.88|4127.88|4130.08|4127.08|4130.98|4127.98|4130.08|4127.08|0
1638224400000|2021-11-29 22:20:00|4130.18|4127.18|4130.18|4127.18|4130.28|4127.28|4130.08|4127.08|0
1638224700000|2021-11-29 22:25:00|4130.88|4127.88|4130.98|4127.98|4131.18|4128.18|4130.88|4127.88|0
1638225000000|2021-11-29 22:30:00|4131.08|4128.08|4130.88|4127.88|4131.08|4128.08|4130.58|4127.58|0
1638225300000|2021-11-29 22:35:00|4131.98|4128.98|4132.28|4129.28|4132.28|4129.28|4130.98|4127.98|0
1638225600000|2021-11-29 22:40:00|4132.68|4129.68|4132.68|4129.68|4132.68|4129.68|4132.68|4129.68|0
1638225900000|2021-11-29 22:45:00|4132.58|4129.58|4132.38|4129.38|4132.58|4129.58|4131.78|4128.78|0
1638226200000|2021-11-29 22:50:00|4132.48|4129.48|4132.38|4129.38|4132.48|4129.48|4132.38|4129.38|0
1638226500000|2021-11-29 22:55:00|4132.18|4129.18|4132.58|4129.58|4132.78|4129.78|4132.18|4129.18|0
1638226800000|2021-11-29 23:00:00|4132.78|4129.78|4135.68|4132.68|4136.48|4133.48|4131.98|4128.98|0
1638227100000|2021-11-29 23:05:00|4135.98|4132.98|4135.68|4132.68|4135.98|4132.98|4134.38|4131.38|0
1638227400000|2021-11-29 23:10:00|4136.18|4133.18|4138.28|4135.28|4138.78|4135.78|4135.68|4132.68|0
1638227700000|2021-11-29 23:15:00|4138.38|4135.38|4138.28|4135.28|4138.78|4135.78|4137.68|4134.68|0
1638228000000|2021-11-29 23:20:00|4138.48|4135.48|4139.48|4136.48|4140.48|4137.48|4138.48|4135.48|0
1638228300000|2021-11-29 23:25:00|4139.78|4136.78|4138.48|4135.48|4139.78|4136.78|4138.28|4135.28|0
1638228600000|2021-11-29 23:30:00|4138.98|4135.98|4139.78|4136.78|4139.98|4136.98|4138.28|4135.28|0
1638228900000|2021-11-29 23:35:00|4139.98|4136.98|4139.98|4136.98|4140.48|4137.48|4138.98|4135.98|0
1638229200000|2021-11-29 23:40:00|4140.28|4137.28|4139.98|4136.98|4140.68|4137.68|4139.48|4136.48|0
1638229500000|2021-11-29 23:45:00|4139.78|4136.78|4139.48|4136.48|4139.98|4136.98|4139.28|4136.28|0
1638229800000|2021-11-29 23:50:00|4139.78|4136.78|4138.98|4135.98|4140.48|4137.48|4138.78|4135.78|0
1638230100000|2021-11-29 23:55:00|4139.28|4136.28|4138.48|4135.48|4139.28|4136.28|4136.68|4133.68|0
1638230400000|2021-11-30 00:00:00|4138.78|4135.78|4139.48|4136.48|4139.98|4136.98|4137.98|4134.98|0
1638230700000|2021-11-30 00:05:00|4139.78|4136.78|4138.48|4135.48|4139.98|4136.98|4138.28|4135.28|0
1638231000000|2021-11-30 00:10:00|4138.78|4135.78|4136.18|4133.18|4139.48|4136.48|4135.98|4132.98|0
1638231300000|2021-11-30 00:15:00|4135.98|4132.98|4141.78|4139.78|4143.78|4141.78|4135.78|4132.98|1394
1638231600000|2021-11-30 00:20:00|4141.48|4139.48|4146.28|4144.28|4146.78|4144.78|4141.28|4139.28|454
1638231900000|2021-11-30 00:25:00|4145.78|4143.78|4146.78|4144.78|4147.28|4145.28|4144.78|4142.78|250
1638232200000|2021-11-30 00:30:00|4146.98|4144.98|4148.78|4146.78|4149.78|4147.78|4145.28|4143.28|501
1638232500000|2021-11-30 00:35:00|4148.98|4146.98|4152.78|4150.78|4152.78|4150.78|4148.98|4146.98|851
1638232800000|2021-11-30 00:40:00|4153.28|4151.28|4151.78|4149.78|4153.78|4151.78|4151.28|4149.28|464
1638233100000|2021-11-30 00:45:00|4152.28|4150.28|4153.98|4151.98|4155.28|4153.28|4151.78|4149.78|249
1638233400000|2021-11-30 00:50:00|4154.28|4152.28|4155.78|4153.78|4156.78|4154.78|4154.28|4152.28|843
1638233700000|2021-11-30 00:55:00|4155.28|4153.28|4155.28|4153.28|4155.78|4153.78|4154.28|4152.28|149
1638234000000|2021-11-30 01:00:00|4154.98|4152.98|4153.78|4151.78|4155.78|4153.78|4152.78|4150.78|291
1638234300000|2021-11-30 01:05:00|4154.28|4152.28|4153.28|4151.28|4154.78|4152.78|4152.98|4150.98|88
1638234600000|2021-11-30 01:10:00|4153.78|4151.78|4154.78|4152.78|4154.78|4152.78|4153.28|4151.28|185
1638234900000|2021-11-30 01:15:00|4154.28|4152.28|4149.28|4147.28|4154.78|4152.78|4149.28|4147.28|426
1638235200000|2021-11-30 01:20:00|4148.78|4146.78|4149.78|4147.78|4149.78|4147.78|4146.28|4144.28|321
1638235500000|2021-11-30 01:25:00|4150.28|4148.28|4153.28|4151.28|4153.98|4151.98|4150.28|4148.28|189
1638235800000|2021-11-30 01:30:00|4152.98|4150.98|4150.28|4148.28|4153.78|4151.78|4149.28|4147.28|277
1638236100000|2021-11-30 01:35:00|4149.78|4147.78|4146.78|4144.78|4149.78|4147.78|4146.28|4144.28|169
1638236400000|2021-11-30 01:40:00|4146.98|4144.98|4148.28|4146.28|4148.78|4146.78|4146.78|4144.78|243
1638236700000|2021-11-30 01:45:00|4148.48|4146.48|4148.78|4146.78|4149.28|4147.28|4147.78|4145.78|252
1638237000000|2021-11-30 01:50:00|4148.28|4146.28|4148.78|4146.78|4149.78|4147.78|4148.28|4146.28|229
1638237300000|2021-11-30 01:55:00|4148.28|4146.28|4145.28|4143.28|4148.28|4146.28|4145.28|4143.28|182
1638237600000|2021-11-30 02:00:00|4144.78|4142.78|4145.28|4143.28|4146.28|4144.28|4144.28|4142.28|284
1638237900000|2021-11-30 02:05:00|4145.78|4143.78|4143.78|4141.78|4146.78|4144.78|4143.78|4141.78|260
1638238200000|2021-11-30 02:10:00|4144.28|4142.28|4140.78|4138.78|4144.78|4142.78|4140.78|4138.78|277
1638238500000|2021-11-30 02:15:00|4141.28|4139.28|4140.98|4138.98|4141.78|4139.78|4140.78|4138.78|212
1638238800000|2021-11-30 02:20:00|4141.28|4139.28|4137.78|4135.78|4141.78|4139.78|4137.78|4135.78|213
1638239100000|2021-11-30 02:25:00|4138.28|4136.28|4137.48|4135.48|4138.78|4136.78|4133.28|4131.28|931
1638239400000|2021-11-30 02:30:00|4137.28|4135.28|4133.28|4131.28|4137.48|4135.48|4132.28|4130.28|314
1638239700000|2021-11-30 02:35:00|4133.78|4131.78|4132.78|4130.78|4133.78|4131.78|4131.28|4129.28|127
1638240000000|2021-11-30 02:40:00|4132.48|4130.48|4132.98|4130.98|4134.28|4132.28|4131.48|4129.48|217
1638240300000|2021-11-30 02:45:00|4133.28|4131.28|4133.78|4131.78|4133.78|4131.78|4132.48|4130.48|61
1638240600000|2021-11-30 02:50:00|4133.28|4131.28|4135.28|4133.28|4135.98|4133.98|4133.28|4131.28|205
1638240900000|2021-11-30 02:55:00|4135.48|4133.48|4135.78|4133.78|4136.28|4134.28|4135.28|4133.28|185
1638241200000|2021-11-30 03:00:00|4136.28|4134.28|4132.78|4130.78|4136.28|4134.28|4132.78|4130.78|305
1638241500000|2021-11-30 03:05:00|4133.28|4131.28|4129.28|4127.28|4133.28|4131.28|4128.98|4126.98|261
1638241800000|2021-11-30 03:10:00|4129.48|4127.48|4125.78|4123.78|4129.78|4127.78|4125.78|4123.78|183
1638242100000|2021-11-30 03:15:00|4124.98|4122.98|4124.78|4122.78|4125.48|4123.48|4122.78|4120.78|234
1638242400000|2021-11-30 03:20:00|4124.98|4122.98|4123.78|4121.78|4126.28|4124.28|4123.28|4121.28|119
1638242700000|2021-11-30 03:25:00|4124.28|4122.28|4122.78|4120.78|4124.78|4122.78|4122.48|4120.48|170
1638243000000|2021-11-30 03:30:00|4122.98|4120.98|4126.28|4124.28|4127.28|4125.28|4122.78|4120.78|100
1638243300000|2021-11-30 03:35:00|4125.98|4123.98|4128.28|4126.28|4128.28|4126.28|4125.78|4123.78|186
1638243600000|2021-11-30 03:40:00|4128.78|4126.78|4128.48|4126.48|4129.28|4127.28|4127.98|4125.98|119
1638243900000|2021-11-30 03:45:00|4128.78|4126.78|4129.28|4127.28|4129.78|4127.78|4128.78|4126.78|88
1638244200000|2021-11-30 03:50:00|4129.48|4127.48|4129.78|4127.78|4130.28|4128.28|4129.28|4127.28|114
1638244500000|2021-11-30 03:55:00|4129.98|4127.98|4129.98|4127.98|4130.78|4128.78|4129.28|4127.28|108
1638244800000|2021-11-30 04:00:00|4130.28|4128.28|4130.78|4128.78|4131.78|4129.78|4128.78|4126.78|114
1638245100000|2021-11-30 04:05:00|4129.78|4127.78|4128.78|4126.78|4129.78|4127.78|4127.78|4125.78|68
1638245400000|2021-11-30 04:10:00|4128.28|4126.28|4127.78|4125.78|4129.78|4127.78|4127.78|4125.78|113
1638245700000|2021-11-30 04:15:00|4127.98|4125.98|4127.78|4125.78|4128.28|4126.28|4126.28|4124.28|275
1638246000000|2021-11-30 04:20:00|4127.98|4125.98|4126.28|4124.28|4127.98|4125.98|4126.28|4124.28|53
1638246300000|2021-11-30 04:25:00|4125.78|4123.78|4124.78|4122.78|4125.78|4123.78|4122.78|4120.78|235
1638246600000|2021-11-30 04:30:00|4125.28|4123.28|4123.28|4121.28|4125.28|4123.28|4122.98|4120.98|143
1638246900000|2021-11-30 04:35:00|4123.78|4121.78|4122.28|4120.28|4123.78|4121.78|4121.78|4119.78|222
1638247200000|2021-11-30 04:40:00|4121.98|4119.98|4120.98|4118.98|4122.28|4120.28|4120.28|4118.28|139
1638247500000|2021-11-30 04:45:00|4121.28|4119.28|4121.28|4119.28|4121.28|4119.28|4119.78|4117.78|258
1638247800000|2021-11-30 04:50:00|4120.78|4118.78|4122.28|4120.28|4122.28|4120.28|4120.48|4118.48|194
1638248100000|2021-11-30 04:55:00|4121.98|4119.98|4121.78|4119.78|4122.28|4120.28|4121.28|4119.28|178
1638248400000|2021-11-30 05:00:00|4121.98|4119.98|4117.78|4115.78|4122.28|4120.28|4117.78|4115.78|251
1638248700000|2021-11-30 05:05:00|4117.28|4115.28|4105.78|4103.78|4117.28|4115.28|4105.28|4103.28|953
1638249000000|2021-11-30 05:10:00|4106.28|4104.28|4093.28|4091.28|4106.28|4104.28|4093.28|4091.28|1130
1638249300000|2021-11-30 05:15:00|4093.48|4091.48|4074.28|4072.28|4095.78|4093.78|4071.28|4069.28|2970
1638249600000|2021-11-30 05:20:00|4074.48|4072.48|4059.78|4057.78|4075.98|4073.98|4054.78|4052.78|3332
1638249900000|2021-11-30 05:25:00|4059.98|4057.98|4071.98|4069.98|4075.28|4073.28|4055.78|4053.78|1110
1638250200000|2021-11-30 05:30:00|4071.78|4069.78|4070.28|4068.28|4073.78|4071.78|4061.48|4059.48|802
1638250500000|2021-11-30 05:35:00|4070.98|4068.98|4060.48|4058.48|4071.28|4069.28|4054.28|4052.28|968
1638250800000|2021-11-30 05:40:00|4060.28|4058.28|4047.28|4045.28|4060.28|4058.28|4047.28|4045.28|916
1638251100000|2021-11-30 05:45:00|4047.78|4045.78|4039.28|4037.28|4047.78|4045.78|4035.28|4033.28|2321
1638251400000|2021-11-30 05:50:00|4038.78|4036.78|4040.78|4038.78|4041.48|4039.48|4037.28|4035.28|587
1638251700000|2021-11-30 05:55:00|4041.28|4039.28|4038.78|4036.78|4045.78|4043.78|4038.78|4036.78|1570
1638252000000|2021-11-30 06:00:00|4039.28|4037.28|4020.48|4018.48|4043.78|4041.78|4019.28|4017.28|3948
1638252300000|2021-11-30 06:05:00|4020.78|4018.78|4007.78|4005.78|4021.78|4019.78|3999.28|3997.28|3265
1638252600000|2021-11-30 06:10:00|4008.48|4006.48|4018.78|4016.78|4022.48|4020.48|4007.28|4005.28|2067
1638252900000|2021-11-30 06:15:00|4018.48|4016.48|4027.98|4025.98|4029.78|4027.78|4015.78|4013.78|819
1638253200000|2021-11-30 06:20:00|4028.28|4026.28|4037.78|4035.78|4041.98|4039.98|4023.98|4021.98|1326
1638253500000|2021-11-30 06:25:00|4037.48|4035.48|4041.78|4039.78|4044.28|4042.28|4034.28|4032.28|1483
1638253800000|2021-11-30 06:30:00|4041.28|4039.28|4037.48|4035.48|4044.78|4042.78|4037.28|4035.28|1225
1638254100000|2021-11-30 06:35:00|4037.78|4035.78|4037.28|4035.28|4040.78|4038.78|4035.98|4033.98|1264
1638254400000|2021-11-30 06:40:00|4036.48|4034.48|4045.48|4043.48|4047.28|4045.28|4036.48|4034.48|1151
1638254700000|2021-11-30 06:45:00|4045.28|4043.28|4053.28|4051.28|4053.28|4051.28|4040.78|4038.78|1472
1638255000000|2021-11-30 06:50:00|4052.98|4050.98|4044.28|4042.28|4052.98|4050.98|4043.28|4041.28|882
1638255300000|2021-11-30 06:55:00|4043.78|4041.78|4044.98|4042.98|4046.48|4044.48|4040.78|4038.78|683
1638255600000|2021-11-30 07:00:00|4044.73|4043.23|4049.03|4047.53|4049.73|4048.23|4037.53|4036.03|3162
1638255900000|2021-11-30 07:05:00|4049.23|4047.73|4057.53|4056.03|4061.53|4060.03|4049.03|4047.53|3746
1638256200000|2021-11-30 07:10:00|4057.23|4055.73|4052.73|4051.23|4060.03|4058.53|4048.03|4046.53|3410
1638256500000|2021-11-30 07:15:00|4053.03|4051.53|4055.03|4053.53|4058.23|4056.73|4048.53|4047.03|2455
1638256800000|2021-11-30 07:20:00|4054.53|4053.03|4059.03|4057.53|4061.53|4060.03|4053.03|4051.53|2708
1638257100000|2021-11-30 07:25:00|4058.53|4057.03|4052.23|4050.73|4061.53|4060.03|4050.03|4048.53|3821
1638257400000|2021-11-30 07:30:00|4052.53|4051.03|4043.73|4042.23|4058.03|4056.53|4043.53|4042.03|2845
1638257700000|2021-11-30 07:35:00|4044.03|4042.53|4046.03|4044.53|4048.53|4047.03|4040.03|4038.53|3217
1638258000000|2021-11-30 07:40:00|4046.23|4044.73|4036.23|4034.73|4048.53|4047.03|4034.53|4033.03|2960
1638258300000|2021-11-30 07:45:00|4035.73|4034.23|4042.73|4041.23|4049.53|4048.03|4035.53|4034.03|3298
1638258600000|2021-11-30 07:50:00|4043.03|4041.53|4051.03|4049.53|4051.03|4049.53|4041.73|4040.23|3627
1638258900000|2021-11-30 07:55:00|4051.53|4050.03|4059.03|4057.53|4059.03|4057.53|4049.03|4047.53|4925
1638259200000|2021-11-30 08:00:00|4060.23|4058.73|4065.03|4063.53|4066.03|4064.53|4049.73|4048.23|16946
1638259500000|2021-11-30 08:05:00|4065.53|4064.03|4069.03|4067.53|4070.53|4069.03|4059.03|4057.53|13498
1638259800000|2021-11-30 08:10:00|4069.53|4068.03|4058.53|4057.03|4072.23|4070.73|4055.53|4054.03|13858
1638260100000|2021-11-30 08:15:00|4058.03|4056.53|4052.53|4051.03|4061.53|4060.03|4051.03|4049.53|14739
1638260400000|2021-11-30 08:20:00|4053.03|4051.53|4056.03|4054.53|4058.03|4056.53|4048.03|4046.53|8740
1638260700000|2021-11-30 08:25:00|4055.53|4054.03|4071.53|4070.03|4072.03|4070.53|4054.03|4052.53|14077
1638261000000|2021-11-30 08:30:00|4070.53|4069.03|4065.53|4064.03|4072.03|4070.53|4065.23|4063.73|10959
1638261300000|2021-11-30 08:35:00|4065.73|4064.23|4055.53|4054.03|4067.53|4066.03|4054.03|4052.53|10457
1638261600000|2021-11-30 08:40:00|4055.82|4054.32|4054.82|4053.32|4060.82|4059.32|4050.32|4048.82|15104
1638261900000|2021-11-30 08:45:00|4054.32|4052.82|4042.32|4040.82|4054.82|4053.32|4040.82|4039.32|14269
1638262200000|2021-11-30 08:50:00|4041.82|4040.32|4053.32|4051.82|4055.32|4053.82|4040.82|4039.32|8836
1638262500000|2021-11-30 08:55:00|4054.02|4052.52|4052.82|4051.32|4059.82|4058.32|4051.82|4050.32|7634
1638262800000|2021-11-30 09:00:00|4052.32|4050.82|4035.82|4034.32|4052.82|4051.32|4034.82|4033.32|12091
1638263100000|2021-11-30 09:05:00|4036.32|4034.82|4032.82|4031.32|4039.52|4038.02|4031.32|4029.82|14709
1638263400000|2021-11-30 09:10:00|4033.32|4031.82|4031.82|4030.32|4036.32|4034.82|4028.52|4027.02|11089
1638263700000|2021-11-30 09:15:00|4031.32|4029.82|4042.82|4041.32|4042.82|4041.32|4029.82|4028.32|10532
1638264000000|2021-11-30 09:20:00|4041.82|4040.32|4040.32|4038.82|4044.32|4042.82|4036.32|4034.82|12432
1638264300000|2021-11-30 09:25:00|4039.82|4038.32|4033.82|4032.32|4044.32|4042.82|4033.32|4031.82|11122
1638264600000|2021-11-30 09:30:00|4034.02|4032.52|4037.82|4036.32|4039.82|4038.32|4027.82|4026.32|11001
1638264900000|2021-11-30 09:35:00|4038.02|4036.52|4041.32|4039.82|4043.32|4041.82|4035.32|4033.82|17400
1638265200000|2021-11-30 09:40:00|4042.32|4040.82|4043.32|4041.82|4048.32|4046.82|4039.82|4038.32|11144
1638265500000|2021-11-30 09:45:00|4042.82|4041.32|4036.82|4035.32|4043.32|4041.82|4036.82|4035.32|4320
1638265800000|2021-11-30 09:50:00|4036.32|4034.82|4043.32|4041.82|4050.32|4048.82|4036.32|4034.82|16579
1638266100000|2021-11-30 09:55:00|4042.82|4041.32|4048.82|4047.32|4049.02|4047.52|4042.82|4041.32|5500
1638266400000|2021-11-30 10:00:00|4049.32|4047.82|4052.32|4050.82|4053.32|4051.82|4048.82|4047.32|9428
1638266700000|2021-11-30 10:05:00|4051.82|4050.32|4047.82|4046.32|4056.82|4055.32|4044.32|4042.82|13944
1638267000000|2021-11-30 10:10:00|4047.32|4045.82|4048.82|4047.32|4050.82|4049.32|4046.32|4044.82|5134
1638267300000|2021-11-30 10:15:00|4048.52|4047.02|4042.32|4040.82|4048.82|4047.32|4042.32|4040.82|4557
1638267600000|2021-11-30 10:20:00|4042.82|4041.32|4041.82|4040.32|4046.52|4045.02|4040.82|4039.32|8488
1638267900000|2021-11-30 10:25:00|4041.32|4039.82|4045.82|4044.32|4049.32|4047.82|4040.82|4039.32|7796
1638268200000|2021-11-30 10:30:00|4046.32|4044.82|4054.82|4053.32|4056.02|4054.52|4044.82|4043.32|7008
1638268500000|2021-11-30 10:35:00|4053.82|4052.32|4054.32|4052.82|4054.82|4053.32|4050.32|4048.82|8478
1638268800000|2021-11-30 10:40:00|4053.82|4052.32|4051.32|4049.82|4054.82|4053.32|4050.32|4048.82|6494
1638269100000|2021-11-30 10:45:00|4049.82|4048.32|4045.32|4043.82|4049.82|4048.32|4038.82|4037.32|9357
1638269400000|2021-11-30 10:50:00|4045.02|4043.52|4047.82|4046.32|4051.32|4049.82|4042.02|4040.52|6917
1638269700000|2021-11-30 10:55:00|4048.32|4046.82|4049.32|4047.82|4054.32|4052.82|4047.82|4046.32|9611
1638270000000|2021-11-30 11:00:00|4049.82|4048.32|4041.32|4039.82|4053.82|4052.32|4040.32|4038.82|7299
1638270300000|2021-11-30 11:05:00|4040.82|4039.32|4042.32|4040.82|4044.52|4043.02|4038.82|4037.32|5331
1638270600000|2021-11-30 11:10:00|4041.82|4040.32|4038.32|4036.82|4045.82|4044.32|4037.82|4036.32|5167
1638270900000|2021-11-30 11:15:00|4037.82|4036.32|4039.82|4038.32|4042.82|4041.32|4036.32|4034.82|7423
1638271200000|2021-11-30 11:20:00|4040.32|4038.82|4041.32|4039.82|4043.82|4042.32|4036.82|4035.32|8027
1638271500000|2021-11-30 11:25:00|4040.82|4039.32|4046.32|4044.82|4049.82|4048.32|4039.82|4038.32|5330
1638271800000|2021-11-30 11:30:00|4046.82|4045.32|4049.82|4048.32|4051.32|4049.82|4046.82|4045.32|4542
1638272100000|2021-11-30 11:35:00|4049.32|4047.82|4048.32|4046.82|4051.32|4049.82|4045.82|4044.32|2525
1638272400000|2021-11-30 11:40:00|4049.32|4047.82|4052.32|4050.82|4052.32|4050.82|4049.32|4047.82|2723
1638272700000|2021-11-30 11:45:00|4051.82|4050.32|4052.32|4050.82|4054.32|4052.82|4050.82|4049.32|3151
1638273000000|2021-11-30 11:50:00|4053.32|4051.82|4055.32|4053.82|4056.82|4055.32|4050.82|4049.32|8694
1638273300000|2021-11-30 11:55:00|4055.02|4053.52|4055.82|4054.32|4057.82|4056.32|4053.32|4051.82|6468
1638273600000|2021-11-30 12:00:00|4054.32|4052.82|4059.82|4058.32|4060.82|4059.32|4054.32|4052.82|5924
1638273900000|2021-11-30 12:05:00|4060.32|4058.82|4060.32|4058.82|4060.32|4058.82|4057.82|4056.32|5541
1638274200000|2021-11-30 12:10:00|4059.82|4058.32|4060.32|4058.82|4061.32|4059.82|4058.82|4057.32|6356
1638274500000|2021-11-30 12:15:00|4060.52|4059.02|4056.32|4054.82|4060.82|4059.32|4054.82|4053.32|8589
1638274800000|2021-11-30 12:20:00|4056.02|4054.52|4067.82|4066.32|4069.32|4067.82|4055.82|4054.32|8646
1638275100000|2021-11-30 12:25:00|4068.32|4066.82|4074.32|4072.82|4075.32|4073.82|4067.82|4066.32|16597
1638275400000|2021-11-30 12:30:00|4073.82|4072.32|4067.32|4065.82|4075.82|4074.32|4066.32|4064.82|8651
1638275700000|2021-11-30 12:35:00|4066.82|4065.32|4066.82|4065.32|4069.32|4067.82|4064.82|4063.32|7472
1638276000000|2021-11-30 12:40:00|4066.74|4065.24|4063.74|4062.24|4070.74|4069.24|4063.74|4062.24|3856
1638276300000|2021-11-30 12:45:00|4064.24|4062.74|4060.74|4059.24|4064.74|4063.24|4059.74|4058.24|4280
1638276600000|2021-11-30 12:50:00|4061.24|4059.74|4060.74|4059.24|4064.24|4062.74|4058.74|4057.24|3791
1638276900000|2021-11-30 12:55:00|4060.24|4058.74|4065.24|4063.74|4066.74|4065.24|4060.24|4058.74|4709
1638277200000|2021-11-30 13:00:00|4065.74|4064.24|4064.24|4062.74|4068.74|4067.24|4064.24|4062.74|4225
1638277500000|2021-11-30 13:05:00|4063.74|4062.24|4068.24|4066.74|4068.24|4066.74|4060.74|4059.24|5075
1638277800000|2021-11-30 13:10:00|4067.94|4066.44|4063.74|4062.24|4069.24|4067.74|4063.74|4062.24|3472
1638278100000|2021-11-30 13:15:00|4064.24|4062.74|4066.24|4064.74|4068.74|4067.24|4062.24|4060.74|5336
1638278400000|2021-11-30 13:20:00|4065.74|4064.24|4057.24|4055.74|4067.24|4065.74|4056.74|4055.24|5704
1638278700000|2021-11-30 13:25:00|4056.74|4055.24|4060.94|4059.44|4063.74|4062.24|4056.74|4055.24|4116
1638279000000|2021-11-30 13:30:00|4060.74|4059.24|4060.24|4058.74|4062.24|4060.74|4053.74|4052.24|5112
1638279300000|2021-11-30 13:35:00|4059.74|4058.24|4065.74|4064.24|4065.74|4064.24|4058.74|4057.24|3771
1638279600000|2021-11-30 13:40:00|4065.44|4063.94|4071.24|4069.74|4071.24|4069.74|4065.24|4063.74|3459
1638279900000|2021-11-30 13:45:00|4070.74|4069.24|4079.24|4077.74|4079.24|4077.74|4070.74|4069.24|6702
1638280200000|2021-11-30 13:50:00|4078.74|4077.24|4084.74|4083.24|4085.24|4083.74|4077.74|4076.24|6324
1638280500000|2021-11-30 13:55:00|4084.94|4083.44|4092.24|4090.74|4092.44|4090.94|4080.74|4079.24|11571
1638280800000|2021-11-30 14:00:00|4091.94|4090.44|4084.24|4082.74|4092.24|4090.74|4082.24|4080.74|10013
1638281100000|2021-11-30 14:05:00|4084.74|4083.24|4086.74|4085.24|4090.44|4088.94|4078.94|4077.44|11612
1638281400000|2021-11-30 14:10:00|4086.24|4084.74|4089.24|4087.74|4091.24|4089.74|4086.24|4084.74|8082
1638281700000|2021-11-30 14:15:00|4088.74|4087.24|4090.24|4088.74|4091.74|4090.24|4084.24|4082.74|10104
1638282000000|2021-11-30 14:20:00|4090.74|4089.24|4095.24|4093.74|4097.24|4095.74|4090.24|4088.74|11013
1638282300000|2021-11-30 14:25:00|4095.74|4094.24|4091.24|4089.74|4097.74|4096.24|4090.74|4089.24|9418
1638282600000|2021-11-30 14:30:00|4090.94|4089.44|4091.74|4090.24|4097.74|4096.24|4086.74|4085.24|14130
1638282900000|2021-11-30 14:35:00|4092.24|4090.74|4087.74|4086.24|4092.74|4091.24|4083.44|4081.94|11428
1638283200000|2021-11-30 14:40:00|4088.74|4087.24|4099.74|4098.24|4101.74|4100.24|4088.74|4087.24|12341
1638283500000|2021-11-30 14:45:00|4099.44|4097.94|4095.24|4093.74|4100.74|4099.24|4091.24|4089.74|13847
1638283800000|2021-11-30 14:50:00|4095.74|4094.24|4091.24|4089.74|4096.74|4095.24|4088.74|4087.24|21067
1638284100000|2021-11-30 14:55:00|4090.74|4089.24|4092.94|4091.44|4099.74|4098.24|4089.74|4088.24|9231
1638284400000|2021-11-30 15:00:00|4092.74|4091.24|4093.24|4091.74|4094.24|4092.74|4087.74|4086.24|16762
1638284700000|2021-11-30 15:05:00|4092.74|4091.24|4104.24|4102.74|4107.24|4105.74|4092.24|4090.74|15659
1638285000000|2021-11-30 15:10:00|4104.26|4102.76|4096.76|4095.26|4105.26|4103.76|4096.26|4094.76|10537
1638285300000|2021-11-30 15:15:00|4095.26|4093.76|4095.76|4094.26|4102.26|4100.76|4095.26|4093.76|11478
1638285600000|2021-11-30 15:20:00|4095.46|4093.96|4089.26|4087.76|4096.46|4094.96|4088.26|4086.76|11459
1638285900000|2021-11-30 15:25:00|4089.46|4087.96|4098.26|4096.76|4098.76|4097.26|4085.76|4084.26|16278
1638286200000|2021-11-30 15:30:00|4098.76|4097.26|4109.26|4107.76|4112.76|4111.26|4096.26|4094.76|28317
1638286500000|2021-11-30 15:35:00|4108.76|4107.26|4099.26|4097.76|4113.26|4111.76|4094.26|4092.76|17547
1638286800000|2021-11-30 15:40:00|4099.46|4097.96|4102.76|4101.26|4106.76|4105.26|4098.76|4097.26|14270
1638287100000|2021-11-30 15:45:00|4103.76|4102.26|4095.76|4094.26|4109.76|4108.26|4095.26|4093.76|20345
1638287400000|2021-11-30 15:50:00|4095.26|4093.76|4082.26|4080.76|4096.26|4094.76|4081.76|4080.26|18529
1638287700000|2021-11-30 15:55:00|4081.46|4079.96|4074.76|4073.26|4083.76|4082.26|4074.76|4073.26|20976
1638288000000|2021-11-30 16:00:00|4074.26|4072.76|4078.76|4077.26|4080.76|4079.26|4070.26|4068.76|29008
1638288300000|2021-11-30 16:05:00|4077.76|4076.26|4084.76|4083.26|4087.76|4086.26|4075.26|4073.76|19034
1638288600000|2021-11-30 16:10:00|4085.26|4083.76|4094.76|4093.26|4094.96|4093.46|4082.76|4081.26|16291
1638288900000|2021-11-30 16:15:00|4094.26|4092.76|4098.76|4097.26|4103.76|4102.26|4093.26|4091.76|20555
1638289200000|2021-11-30 16:20:00|4098.26|4096.76|4085.26|4083.76|4103.76|4102.26|4084.26|4082.76|29351
1638289500000|2021-11-30 16:25:00|4084.26|4082.76|4079.26|4077.76|4087.26|4085.76|4075.76|4074.26|97369
1638289800000|2021-11-30 16:30:00|4075.96|4074.46|4061.26|4059.76|4083.76|4082.26|4059.26|4057.76|132549
1638290100000|2021-11-30 16:35:00|4060.96|4059.46|4067.76|4066.26|4074.76|4073.26|4059.26|4057.76|68256
1638290400000|2021-11-30 16:40:00|4066.76|4065.26|4052.76|4051.26|4067.26|4065.76|4045.26|4043.76|24660
1638290700000|2021-11-30 16:45:00|4052.26|4050.76|4058.26|4056.76|4059.76|4058.26|4049.76|4048.26|16501
1638291000000|2021-11-30 16:50:00|4057.76|4056.26|4046.26|4044.76|4058.76|4057.26|4045.26|4043.76|21300
1638291300000|2021-11-30 16:55:00|4046.76|4045.26|4054.76|4053.26|4056.76|4055.26|4045.26|4043.76|7233
1638291600000|2021-11-30 17:00:00|4054.26|4052.76|4051.26|4049.76|4054.76|4053.26|4048.26|4046.76|5536
1638291900000|2021-11-30 17:05:00|4050.96|4049.46|4053.26|4051.76|4056.76|4055.26|4050.76|4049.26|12325
1638292200000|2021-11-30 17:10:00|4053.76|4052.26|4052.26|4050.76|4056.26|4054.76|4048.46|4046.96|12971
1638292500000|2021-11-30 17:15:00|4052.96|4051.46|4059.96|4058.46|4060.46|4058.96|4052.26|4050.76|10051
1638292800000|2021-11-30 17:20:00|4060.26|4058.76|4060.96|4059.46|4061.76|4060.26|4056.76|4055.26|3517
1638293100000|2021-11-30 17:25:00|4061.26|4059.76|4062.26|4060.76|4063.26|4061.76|4060.26|4058.76|3846
1638293400000|2021-11-30 17:30:00|4061.76|4060.26|4062.76|4061.26|4064.76|4063.26|4059.26|4057.76|3580
1638293700000|2021-11-30 17:35:00|4063.26|4061.76|4062.26|4060.76|4064.76|4063.26|4060.76|4059.26|1697
1638294000000|2021-11-30 17:40:00|4062.76|4061.26|4064.76|4063.26|4065.26|4063.76|4059.76|4058.26|1495
1638294300000|2021-11-30 17:45:00|4064.26|4062.76|4061.26|4059.76|4065.76|4064.26|4060.26|4058.76|1506
1638294600000|2021-11-30 17:50:00|4061.46|4059.96|4061.76|4060.26|4064.26|4062.76|4060.26|4058.76|3006
1638294900000|2021-11-30 17:55:00|4061.96|4060.46|4061.26|4059.76|4063.26|4061.76|4059.26|4057.76|3315
1638295200000|2021-11-30 18:00:00|4061.76|4060.26|4057.76|4056.26|4062.26|4060.76|4057.26|4055.76|1604
1638295500000|2021-11-30 18:05:00|4058.26|4056.76|4056.76|4055.26|4060.26|4058.76|4056.76|4055.26|1338
1638295800000|2021-11-30 18:10:00|4057.26|4055.76|4056.26|4054.76|4058.26|4056.76|4055.76|4054.26|1253
1638296100000|2021-11-30 18:15:00|4056.46|4054.96|4055.76|4054.26|4060.26|4058.76|4055.76|4054.26|877
1638296400000|2021-11-30 18:20:00|4055.46|4053.96|4059.26|4057.76|4059.46|4057.96|4053.76|4052.26|2184
1638296700000|2021-11-30 18:25:00|4058.76|4057.26|4059.76|4058.26|4061.26|4059.76|4057.76|4056.26|785
1638297000000|2021-11-30 18:30:00|4059.26|4057.76|4062.46|4060.96|4064.26|4062.76|4058.76|4057.26|1615
1638297300000|2021-11-30 18:35:00|4062.26|4060.76|4067.26|4065.76|4067.26|4065.76|4062.26|4060.76|2403
1638297600000|2021-11-30 18:40:00|4066.76|4065.26|4067.76|4066.26|4068.26|4066.76|4066.26|4064.76|1211
1638297900000|2021-11-30 18:45:00|4067.96|4066.46|4069.76|4068.26|4070.26|4068.76|4067.76|4066.26|1097
1638298200000|2021-11-30 18:50:00|4069.96|4068.46|4073.76|4072.26|4074.26|4072.76|4069.26|4067.76|1798
1638298500000|2021-11-30 18:55:00|4074.26|4072.76|4077.26|4075.76|4077.26|4075.76|4073.26|4071.76|1143
1638298800000|2021-11-30 19:00:00|4076.76|4075.26|4075.26|4073.76|4077.76|4076.26|4073.76|4072.26|987
1638299100000|2021-11-30 19:05:00|4074.76|4073.26|4076.26|4074.76|4076.26|4074.76|4072.76|4071.26|924
1638299400000|2021-11-30 19:10:00|4075.96|4074.46|4076.26|4074.76|4078.26|4076.76|4075.26|4073.76|1016
1638299700000|2021-11-30 19:15:00|4076.76|4075.26|4075.96|4074.46|4076.76|4075.26|4072.76|4071.26|1395
1638300000000|2021-11-30 19:20:00|4076.26|4074.76|4074.76|4073.26|4076.26|4074.76|4073.76|4072.26|646
1638300300000|2021-11-30 19:25:00|4074.46|4072.96|4070.26|4068.76|4078.26|4076.76|4070.26|4068.76|829
1638300600000|2021-11-30 19:30:00|4069.76|4068.26|4072.26|4070.76|4072.96|4071.46|4068.96|4067.46|521
1638300900000|2021-11-30 19:35:00|4071.76|4070.26|4071.26|4069.76|4073.46|4071.96|4070.76|4069.26|1055
1638301200000|2021-11-30 19:40:00|4071.76|4070.26|4066.76|4065.26|4072.76|4071.26|4065.26|4063.76|1413
1638301500000|2021-11-30 19:45:00|4066.96|4065.46|4062.76|4061.26|4067.76|4066.26|4062.76|4061.26|1152
1638301800000|2021-11-30 19:50:00|4063.26|4061.76|4061.76|4060.26|4065.26|4063.76|4061.26|4059.76|1639
1638302100000|2021-11-30 19:55:00|4061.96|4060.46|4064.76|4063.26|4064.76|4063.26|4060.76|4059.26|925
1638302400000|2021-11-30 20:00:00|4064.26|4062.76|4066.26|4064.76|4067.26|4065.76|4062.76|4061.26|2357
1638302700000|2021-11-30 20:05:00|4066.76|4065.26|4064.96|4063.46|4068.76|4067.26|4064.76|4063.26|1438
1638303000000|2021-11-30 20:10:00|4065.26|4063.76|4065.26|4063.76|4067.76|4066.26|4063.26|4061.76|1755
1638303300000|2021-11-30 20:15:00|4065.76|4064.26|4067.26|4065.76|4067.26|4065.76|4064.26|4062.76|1461
1638303600000|2021-11-30 20:20:00|4066.76|4065.26|4066.26|4064.76|4068.76|4067.26|4065.76|4064.26|1229
1638303900000|2021-11-30 20:25:00|4065.26|4063.76|4063.76|4062.26|4068.26|4066.76|4061.76|4060.26|2406
1638304200000|2021-11-30 20:30:00|4063.46|4061.96|4068.76|4067.26|4071.26|4069.76|4062.96|4061.46|1826
1638304500000|2021-11-30 20:35:00|4068.26|4066.76|4067.26|4065.76|4068.76|4067.26|4065.96|4064.46|1577
1638304800000|2021-11-30 20:40:00|4066.76|4065.26|4071.76|4070.26|4072.26|4070.76|4065.96|4064.46|1706
1638305100000|2021-11-30 20:45:00|4072.26|4070.76|4068.26|4066.76|4074.26|4072.76|4067.76|4066.26|2827
1638305400000|2021-11-30 20:50:00|4067.76|4066.26|4060.76|4059.26|4067.76|4066.26|4059.76|4058.26|4564
1638305700000|2021-11-30 20:55:00|4061.26|4059.76|4069.26|4067.76|4072.26|4070.76|4060.26|4058.76|6127
1638306000000|2021-11-30 21:00:00|4068.11|4065.11|4086.11|4083.11|4086.31|4083.31|4064.81|4061.81|71321
1638306300000|2021-11-30 21:05:00|4085.51|4082.51|4080.41|4077.41|4087.61|4084.61|4079.91|4076.91|0
1638306600000|2021-11-30 21:10:00|4080.71|4077.71|4082.01|4079.01|4085.01|4082.01|4080.21|4077.21|0
1638306900000|2021-11-30 21:15:00|4082.21|4079.21|4083.21|4080.21|4084.81|4081.81|4081.21|4078.21|0
1638307200000|2021-11-30 21:20:00|4083.41|4080.41|4083.01|4080.01|4086.61|4083.61|4082.51|4079.51|0
1638307500000|2021-11-30 21:25:00|4082.71|4079.71|4084.51|4081.51|4085.31|4082.31|4082.01|4079.01|0
1638307800000|2021-11-30 21:30:00|4084.81|4081.81|4083.21|4080.21|4085.81|4082.81|4082.21|4079.21|0
1638308100000|2021-11-30 21:35:00|4083.01|4080.01|4084.81|4081.81|4084.81|4081.81|4082.51|4079.51|0
1638308400000|2021-11-30 21:40:00|4085.01|4082.01|4084.51|4081.51|4085.51|4082.51|4084.51|4081.51|0
1638308700000|2021-11-30 21:45:00|4085.01|4082.01|4088.11|4085.11|4088.61|4085.61|4084.61|4081.61|0
1638309000000|2021-11-30 21:50:00|4087.91|4084.91|4086.81|4083.81|4088.61|4085.61|4086.61|4083.61|0
1638309300000|2021-11-30 21:55:00|4087.11|4084.11|4089.01|4086.01|4089.31|4086.31|4087.11|4084.11|0
1638309600000|2021-11-30 22:00:00|4088.91|4085.91|4088.71|4085.71|4089.01|4086.01|4088.71|4085.71|0
1638309900000|2021-11-30 22:05:00|4088.81|4085.81|4088.81|4085.81|4088.91|4085.91|4088.61|4085.61|0
1638310200000|2021-11-30 22:10:00|4088.71|4085.71|4088.71|4085.71|4088.81|4085.81|4088.51|4085.51|0
1638310500000|2021-11-30 22:15:00|4088.61|4085.61|4088.71|4085.71|4088.71|4085.71|4088.41|4085.41|0
1638310800000|2021-11-30 22:20:00|4088.61|4085.61|4088.61|4085.61|4088.71|4085.71|4088.21|4085.21|0
1638311100000|2021-11-30 22:25:00|4088.51|4085.51|4088.71|4085.71|4088.71|4085.71|4088.51|4085.51|0
1638311400000|2021-11-30 22:30:00|4088.51|4085.51|4088.81|4085.81|4088.81|4085.81|4088.41|4085.41|0
1638311700000|2021-11-30 22:35:00|4088.61|4085.61|4088.41|4085.41|4088.71|4085.71|4088.31|4085.31|0
1638312000000|2021-11-30 22:40:00|4088.21|4085.21|4088.61|4085.61|4088.91|4085.91|4088.21|4085.21|0
1638312300000|2021-11-30 22:45:00|4088.51|4085.51|4088.61|4085.61|4088.81|4085.81|4088.31|4085.31|0
1638312600000|2021-11-30 22:50:00|4088.41|4085.41|4088.71|4085.71|4088.71|4085.71|4087.91|4084.91|0
1638312900000|2021-11-30 22:55:00|4088.51|4085.51|4089.31|4086.31|4089.51|4086.51|4088.01|4085.01|0
1638313200000|2021-11-30 23:00:00|4091.01|4088.01|4095.51|4092.51|4098.71|4095.71|4090.51|4087.51|0
1638313500000|2021-11-30 23:05:00|4095.71|4092.71|4093.21|4090.21|4096.81|4093.81|4093.21|4090.21|0
1638313800000|2021-11-30 23:10:00|4093.51|4090.51|4091.91|4088.91|4094.31|4091.31|4091.41|4088.41|0
1638314100000|2021-11-30 23:15:00|4092.51|4089.51|4091.41|4088.41|4093.71|4090.71|4090.71|4087.71|0
1638314400000|2021-11-30 23:20:00|4092.21|4089.21|4092.21|4089.21|4093.51|4090.51|4090.41|4087.41|0
1638314700000|2021-11-30 23:25:00|4091.91|4088.91|4091.91|4088.91|4094.21|4091.21|4091.71|4088.71|0
1638315000000|2021-11-30 23:30:00|4092.41|4089.41|4093.51|4090.51|4095.01|4092.01|4092.41|4089.41|0
1638315300000|2021-11-30 23:35:00|4094.01|4091.01|4092.41|4089.41|4094.51|4091.51|4091.71|4088.71|0
1638315600000|2021-11-30 23:40:00|4092.71|4089.71|4087.31|4084.31|4092.91|4089.91|4087.11|4084.11|0
1638315900000|2021-11-30 23:45:00|4087.41|4084.41|4086.01|4083.01|4090.61|4087.61|4084.51|4081.51|0
1638316200000|2021-11-30 23:50:00|4086.41|4083.41|4087.61|4084.61|4088.91|4085.91|4086.01|4083.01|0
1638316500000|2021-11-30 23:55:00|4087.71|4084.71|4088.91|4085.91|4088.91|4085.91|4086.81|4083.81|0
1638316800000|2021-12-01 00:00:00|4089.11|4086.11|4093.51|4090.51|4094.01|4091.01|4088.61|4085.61|0
1638317100000|2021-12-01 00:05:00|4093.61|4090.61|4091.71|4088.71|4096.51|4093.51|4091.41|4088.41|0
1638317400000|2021-12-01 00:10:00|4091.91|4088.91|4086.81|4083.81|4092.71|4089.71|4086.01|4083.01|0
1638317700000|2021-12-01 00:15:00|4086.51|4083.51|4072.01|4070.01|4090.71|4088.71|4070.01|4068.01|936
1638318000000|2021-12-01 00:20:00|4071.71|4069.71|4075.51|4073.51|4075.51|4073.51|4069.01|4067.01|484
1638318300000|2021-12-01 00:25:00|4075.01|4073.01|4069.51|4067.51|4076.51|4074.51|4069.51|4067.51|329
1638318600000|2021-12-01 00:30:00|4070.01|4068.01|4072.71|4070.71|4074.51|4072.51|4070.01|4068.01|293
1638318900000|2021-12-01 00:35:00|4073.01|4071.01|4070.51|4068.51|4073.01|4071.01|4065.51|4063.51|278
1638319200000|2021-12-01 00:40:00|4070.71|4068.71|4076.71|4074.71|4078.51|4076.51|4070.51|4068.51|351
1638319500000|2021-12-01 00:45:00|4077.01|4075.01|4078.71|4076.71|4081.51|4079.51|4076.21|4074.21|208
1638319800000|2021-12-01 00:50:00|4078.51|4076.51|4075.51|4073.51|4079.51|4077.51|4074.51|4072.51|400
1638320100000|2021-12-01 00:55:00|4075.21|4073.21|4074.51|4072.51|4077.01|4075.01|4072.21|4070.21|480
1638320400000|2021-12-01 01:00:00|4074.01|4072.01|4074.01|4072.01|4074.21|4072.21|4068.01|4066.01|382
1638320700000|2021-12-01 01:05:00|4073.51|4071.51|4076.51|4074.51|4079.21|4077.21|4073.51|4071.51|200
1638321000000|2021-12-01 01:10:00|4076.01|4074.01|4084.01|4082.01|4085.71|4083.71|4075.21|4073.21|470
1638321300000|2021-12-01 01:15:00|4083.51|4081.51|4086.01|4084.01|4087.51|4085.51|4082.51|4080.51|270
1638321600000|2021-12-01 01:20:00|4085.51|4083.51|4083.21|4081.21|4088.51|4086.51|4081.71|4079.71|284
1638321900000|2021-12-01 01:25:00|4083.01|4081.01|4085.01|4083.01|4085.01|4083.01|4082.01|4080.01|388
1638322200000|2021-12-01 01:30:00|4084.51|4082.51|4086.21|4084.21|4089.01|4087.01|4083.51|4081.51|357
1638322500000|2021-12-01 01:35:00|4086.01|4084.01|4088.51|4086.51|4089.01|4087.01|4086.01|4084.01|111
1638322800000|2021-12-01 01:40:00|4088.71|4086.71|4089.71|4087.71|4089.71|4087.71|4084.01|4082.01|116
1638323100000|2021-12-01 01:45:00|4090.01|4088.01|4090.51|4088.51|4092.21|4090.21|4089.01|4087.01|151
1638323400000|2021-12-01 01:50:00|4090.21|4088.21|4095.51|4093.51|4097.51|4095.51|4089.51|4087.51|406
1638323700000|2021-12-01 01:55:00|4095.71|4093.71|4094.71|4092.71|4098.51|4096.51|4092.71|4090.71|490
1638324000000|2021-12-01 02:00:00|4094.51|4092.51|4101.01|4099.01|4102.01|4100.01|4094.01|4092.01|659
1638324300000|2021-12-01 02:05:00|4101.51|4099.51|4100.01|4098.01|4103.01|4101.01|4099.71|4097.71|373
1638324600000|2021-12-01 02:10:00|4100.51|4098.51|4100.01|4098.01|4101.71|4099.71|4097.51|4095.51|575
1638324900000|2021-12-01 02:15:00|4100.51|4098.51|4103.01|4101.01|4103.01|4101.01|4099.51|4097.51|470
1638325200000|2021-12-01 02:20:00|4102.51|4100.51|4101.51|4099.51|4103.51|4101.51|4101.01|4099.01|389
1638325500000|2021-12-01 02:25:00|4102.01|4100.01|4104.21|4102.21|4105.01|4103.01|4100.71|4098.71|172
1638325800000|2021-12-01 02:30:00|4104.51|4102.51|4103.51|4101.51|4107.01|4105.01|4103.51|4101.51|185
1638326100000|2021-12-01 02:35:00|4103.21|4101.21|4103.51|4101.51|4105.01|4103.01|4103.01|4101.01|95
1638326400000|2021-12-01 02:40:00|4103.01|4101.01|4103.51|4101.51|4104.01|4102.01|4102.51|4100.51|115
1638326700000|2021-12-01 02:45:00|4104.01|4102.01|4100.01|4098.01|4104.01|4102.01|4099.51|4097.51|108
1638327000000|2021-12-01 02:50:00|4100.71|4098.71|4105.21|4103.21|4106.51|4104.51|4100.01|4098.01|408
1638327300000|2021-12-01 02:55:00|4105.01|4103.01|4106.51|4104.51|4106.51|4104.51|4105.01|4103.01|83
1638327600000|2021-12-01 03:00:00|4106.21|4104.21|4103.51|4101.51|4106.21|4104.21|4101.01|4099.01|255
1638327900000|2021-12-01 03:05:00|4103.01|4101.01|4100.51|4098.51|4103.51|4101.51|4099.51|4097.51|87
1638328200000|2021-12-01 03:10:00|4100.21|4098.21|4100.21|4098.21|4100.21|4098.21|4098.51|4096.51|67
1638328500000|2021-12-01 03:15:00|4100.51|4098.51|4100.51|4098.51|4101.51|4099.51|4100.01|4098.01|78
1638328800000|2021-12-01 03:20:00|4101.01|4099.01|4098.51|4096.51|4101.01|4099.01|4097.51|4095.51|144
1638329100000|2021-12-01 03:25:00|4099.01|4097.01|4101.51|4099.51|4101.71|4099.71|4098.71|4096.71|137
1638329400000|2021-12-01 03:30:00|4101.01|4099.01|4101.51|4099.51|4102.01|4100.01|4099.51|4097.51|98
1638329700000|2021-12-01 03:35:00|4102.01|4100.01|4100.01|4098.01|4103.51|4101.51|4100.01|4098.01|105
1638330000000|2021-12-01 03:40:00|4100.21|4098.21|4091.01|4089.01|4100.21|4098.21|4090.51|4088.51|271
1638330300000|2021-12-01 03:45:00|4090.51|4088.51|4092.21|4090.21|4094.21|4092.21|4090.51|4088.51|407
1638330600000|2021-12-01 03:50:00|4092.51|4090.51|4095.21|4093.21|4095.51|4093.51|4092.21|4090.21|220
1638330900000|2021-12-01 03:55:00|4095.51|4093.51|4096.21|4094.21|4096.51|4094.51|4094.01|4092.01|164
1638331200000|2021-12-01 04:00:00|4096.51|4094.51|4099.51|4097.51|4099.51|4097.51|4096.51|4094.51|142
1638331500000|2021-12-01 04:05:00|4100.01|4098.01|4098.51|4096.51|4100.01|4098.01|4097.51|4095.51|131
1638331800000|2021-12-01 04:10:00|4099.01|4097.01|4099.51|4097.51|4099.51|4097.51|4098.01|4096.01|141
1638332100000|2021-12-01 04:15:00|4099.01|4097.01|4098.51|4096.51|4100.01|4098.01|4098.51|4096.51|79
1638332400000|2021-12-01 04:20:00|4098.01|4096.01|4099.01|4097.01|4100.01|4098.01|4098.01|4096.01|78
1638332700000|2021-12-01 04:25:00|4098.51|4096.51|4100.21|4098.21|4100.51|4098.51|4098.51|4096.51|144
1638333000000|2021-12-01 04:30:00|4100.01|4098.01|4106.21|4104.21|4106.51|4104.51|4100.01|4098.01|525
1638333300000|2021-12-01 04:35:00|4106.01|4104.01|4107.01|4105.01|4107.01|4105.01|4105.01|4103.01|226
1638333600000|2021-12-01 04:40:00|4106.71|4104.71|4106.51|4104.51|4108.01|4106.01|4105.01|4103.01|277
1638333900000|2021-12-01 04:45:00|4106.01|4104.01|4106.01|4104.01|4108.01|4106.01|4106.01|4104.01|123
1638334200000|2021-12-01 04:50:00|4105.71|4103.71|4106.01|4104.01|4107.51|4105.51|4104.51|4102.51|117
1638334500000|2021-12-01 04:55:00|4106.51|4104.51|4107.51|4105.51|4108.51|4106.51|4105.51|4103.51|143
1638334800000|2021-12-01 05:00:00|4108.01|4106.01|4104.21|4102.21|4108.01|4106.01|4103.71|4101.71|111
1638335100000|2021-12-01 05:05:00|4104.51|4102.51|4104.01|4102.01|4105.01|4103.01|4104.01|4102.01|62
1638335400000|2021-12-01 05:10:00|4103.51|4101.51|4102.71|4100.71|4104.01|4102.01|4102.51|4100.51|143
1638335700000|2021-12-01 05:15:00|4103.01|4101.01|4104.01|4102.01|4104.51|4102.51|4103.01|4101.01|65
1638336000000|2021-12-01 05:20:00|4104.51|4102.51|4106.51|4104.51|4106.51|4104.51|4104.21|4102.21|61
1638336300000|2021-12-01 05:25:00|4106.21|4104.21|4105.01|4103.01|4107.01|4105.01|4104.51|4102.51|73
1638336600000|2021-12-01 05:30:00|4105.51|4103.51|4103.51|4101.51|4107.01|4105.01|4103.21|4101.21|357
1638336900000|2021-12-01 05:35:00|4104.01|4102.01|4106.51|4104.51|4106.51|4104.51|4104.01|4102.01|76
1638337200000|2021-12-01 05:40:00|4107.01|4105.01|4106.51|4104.51|4107.01|4105.01|4106.01|4104.01|36
1638337500000|2021-12-01 05:45:00|4107.01|4105.01|4106.21|4104.21|4107.01|4105.01|4106.01|4104.01|43
1638337800000|2021-12-01 05:50:00|4106.01|4104.01|4104.51|4102.51|4106.21|4104.21|4103.51|4101.51|163
1638338100000|2021-12-01 05:55:00|4104.71|4102.71|4103.01|4101.01|4104.71|4102.71|4101.21|4099.21|654
1638338400000|2021-12-01 06:00:00|4103.51|4101.51|4104.01|4102.01|4106.01|4104.01|4102.01|4100.01|396
1638338700000|2021-12-01 06:05:00|4104.21|4102.21|4115.51|4113.51|4115.71|4113.71|4104.01|4102.01|1530
1638339000000|2021-12-01 06:10:00|4116.51|4114.51|4118.51|4116.51|4120.71|4118.71|4116.51|4114.51|1214
1638339300000|2021-12-01 06:15:00|4119.01|4117.01|4118.01|4116.01|4120.51|4118.51|4118.01|4116.01|202
1638339600000|2021-12-01 06:20:00|4118.51|4116.51|4120.01|4118.01|4122.21|4120.21|4118.21|4116.21|278
1638339900000|2021-12-01 06:25:00|4119.71|4117.71|4117.51|4115.51|4119.71|4117.71|4115.21|4113.21|437
1638340200000|2021-12-01 06:30:00|4118.01|4116.01|4118.51|4116.51|4120.01|4118.01|4117.51|4115.51|478
1638340500000|2021-12-01 06:35:00|4118.21|4116.21|4119.71|4117.71|4120.01|4118.01|4118.01|4116.01|259
1638340800000|2021-12-01 06:40:00|4119.51|4117.51|4113.01|4111.01|4119.51|4117.51|4112.21|4110.21|1051
1638341100000|2021-12-01 06:45:00|4113.51|4111.51|4117.51|4115.51|4117.51|4115.51|4112.51|4110.51|716
1638341400000|2021-12-01 06:50:00|4117.01|4115.01|4114.01|4112.01|4117.51|4115.51|4113.51|4111.51|410
1638341700000|2021-12-01 06:55:00|4114.51|4112.51|4118.01|4116.01|4122.01|4120.01|4114.01|4112.01|1214
1638342000000|2021-12-01 07:00:00|4117.76|4116.26|4107.26|4105.76|4120.76|4119.26|4107.26|4105.76|4060
1638342300000|2021-12-01 07:05:00|4106.76|4105.26|4111.96|4110.46|4115.76|4114.26|4105.26|4103.76|2295
1638342600000|2021-12-01 07:10:00|4111.76|4110.26|4110.96|4109.46|4114.46|4112.96|4109.76|4108.26|2035
1638342900000|2021-12-01 07:15:00|4110.76|4109.26|4109.76|4108.26|4115.26|4113.76|4109.76|4108.26|1541
1638343200000|2021-12-01 07:20:00|4108.96|4107.46|4109.26|4107.76|4111.26|4109.76|4106.76|4105.26|1926
1638343500000|2021-12-01 07:25:00|4107.96|4106.46|4109.76|4108.26|4111.26|4109.76|4105.76|4104.26|1224
1638343800000|2021-12-01 07:30:00|4109.96|4108.46|4105.96|4104.46|4109.96|4108.46|4102.76|4101.26|2399
1638344100000|2021-12-01 07:35:00|4106.26|4104.76|4112.26|4110.76|4115.46|4113.96|4104.76|4103.26|4194
1638344400000|2021-12-01 07:40:00|4112.76|4111.26|4115.76|4114.26|4116.26|4114.76|4111.76|4110.26|2923
1638344700000|2021-12-01 07:45:00|4115.46|4113.96|4117.76|4116.26|4118.76|4117.26|4112.76|4111.26|4574
1638345000000|2021-12-01 07:50:00|4118.26|4116.76|4112.76|4111.26|4118.26|4116.76|4110.26|4108.76|3231
1638345300000|2021-12-01 07:55:00|4112.46|4110.96|4106.76|4105.26|4112.46|4110.96|4099.26|4097.76|5117
1638345600000|2021-12-01 08:00:00|4104.76|4103.26|4108.26|4106.76|4110.26|4108.76|4093.46|4091.96|16178
1638345900000|2021-12-01 08:05:00|4108.96|4107.46|4099.26|4097.76|4109.26|4107.76|4098.76|4097.26|7064
1638346200000|2021-12-01 08:10:00|4100.26|4098.76|4098.26|4096.76|4100.26|4098.76|4094.76|4093.26|7061
1638346500000|2021-12-01 08:15:00|4097.26|4095.76|4104.76|4103.26|4105.76|4104.26|4096.76|4095.26|6135
1638346800000|2021-12-01 08:20:00|4104.26|4102.76|4101.26|4099.76|4105.26|4103.76|4096.76|4095.26|5095
1638347100000|2021-12-01 08:25:00|4100.96|4099.46|4096.26|4094.76|4101.76|4100.26|4093.76|4092.26|8356
1638347400000|2021-12-01 08:30:00|4095.96|4094.46|4100.46|4098.96|4101.26|4099.76|4088.46|4086.96|11492
1638347700000|2021-12-01 08:35:00|4100.76|4099.26|4099.26|4097.76|4101.26|4099.76|4096.26|4094.76|6662
1638348000000|2021-12-01 08:40:00|4099.29|4097.79|4093.79|4092.29|4101.79|4100.29|4092.79|4091.29|6442
1638348300000|2021-12-01 08:45:00|4093.29|4091.79|4096.79|4095.29|4097.99|4096.49|4092.29|4090.79|7719
1638348600000|2021-12-01 08:50:00|4097.29|4095.79|4101.79|4100.29|4103.79|4102.29|4095.29|4093.79|4879
1638348900000|2021-12-01 08:55:00|4101.99|4100.49|4109.79|4108.29|4110.29|4108.79|4099.79|4098.29|5605
1638349200000|2021-12-01 09:00:00|4109.29|4107.79|4108.79|4107.29|4114.49|4112.99|4106.79|4105.29|6489
1638349500000|2021-12-01 09:05:00|4108.99|4107.49|4114.29|4112.79|4117.49|4115.99|4108.99|4107.49|8336
1638349800000|2021-12-01 09:10:00|4113.79|4112.29|4117.29|4115.79|4117.29|4115.79|4112.29|4110.79|10361
1638350100000|2021-12-01 09:15:00|4116.79|4115.29|4120.79|4119.29|4122.29|4120.79|4116.29|4114.79|9804
1638350400000|2021-12-01 09:20:00|4119.79|4118.29|4117.79|4116.29|4122.29|4120.79|4115.79|4114.29|8161
1638350700000|2021-12-01 09:25:00|4118.29|4116.79|4120.99|4119.49|4121.29|4119.79|4116.79|4115.29|10616
1638351000000|2021-12-01 09:30:00|4121.29|4119.79|4127.29|4125.79|4128.29|4126.79|4119.79|4118.29|11433
1638351300000|2021-12-01 09:35:00|4127.79|4126.29|4137.49|4135.99|4137.49|4135.99|4127.29|4125.79|13325
1638351600000|2021-12-01 09:40:00|4137.79|4136.29|4135.29|4133.79|4139.49|4137.99|4130.79|4129.29|10732
1638351900000|2021-12-01 09:45:00|4135.79|4134.29|4132.79|4131.29|4135.79|4134.29|4128.29|4126.79|7079
1638352200000|2021-12-01 09:50:00|4132.29|4130.79|4132.99|4131.49|4133.79|4132.29|4130.79|4129.29|6451
1638352500000|2021-12-01 09:55:00|4132.79|4131.29|4134.79|4133.29|4134.79|4133.29|4132.29|4130.79|3721
1638352800000|2021-12-01 10:00:00|4133.79|4132.29|4130.79|4129.29|4134.79|4133.29|4130.79|4129.29|7628
1638353100000|2021-12-01 10:05:00|4131.29|4129.79|4130.79|4129.29|4133.49|4131.99|4128.79|4127.29|4954
1638353400000|2021-12-01 10:10:00|4131.29|4129.79|4126.79|4125.29|4131.29|4129.79|4126.29|4124.79|4527
1638353700000|2021-12-01 10:15:00|4126.29|4124.79|4131.29|4129.79|4131.79|4130.29|4125.79|4124.29|2677
1638354000000|2021-12-01 10:20:00|4130.79|4129.29|4128.79|4127.29|4131.29|4129.79|4127.79|4126.29|2222
1638354300000|2021-12-01 10:25:00|4129.29|4127.79|4130.99|4129.49|4133.29|4131.79|4128.79|4127.29|3392
1638354600000|2021-12-01 10:30:00|4130.79|4129.29|4132.79|4131.29|4133.29|4131.79|4129.79|4128.29|4542
1638354900000|2021-12-01 10:35:00|4133.29|4131.79|4134.29|4132.79|4134.79|4133.29|4132.79|4131.29|5580
1638355200000|2021-12-01 10:40:00|4133.99|4132.49|4133.29|4131.79|4134.79|4133.29|4132.29|4130.79|2759
1638355500000|2021-12-01 10:45:00|4132.79|4131.29|4135.79|4134.29|4137.29|4135.79|4132.79|4131.29|4250
1638355800000|2021-12-01 10:50:00|4135.49|4133.99|4134.79|4133.29|4137.29|4135.79|4131.79|4130.29|5969
1638356100000|2021-12-01 10:55:00|4133.79|4132.29|4132.79|4131.29|4136.29|4134.79|4131.79|4130.29|9442
1638356400000|2021-12-01 11:00:00|4133.29|4131.79|4127.29|4125.79|4133.79|4132.29|4126.79|4125.29|5545
1638356700000|2021-12-01 11:05:00|4127.79|4126.29|4130.29|4128.79|4132.29|4130.79|4127.79|4126.29|1409
1638357000000|2021-12-01 11:10:00|4130.79|4129.29|4126.79|4125.29|4130.79|4129.29|4126.79|4125.29|4411
1638357300000|2021-12-01 11:15:00|4126.49|4124.99|4122.79|4121.29|4126.49|4124.99|4121.29|4119.79|5034
1638357600000|2021-12-01 11:20:00|4123.29|4121.79|4126.29|4124.79|4129.29|4127.79|4123.29|4121.79|5021
1638357900000|2021-12-01 11:25:00|4126.79|4125.29|4126.79|4125.29|4128.79|4127.29|4125.29|4123.79|3750
1638358200000|2021-12-01 11:30:00|4127.29|4125.79|4128.79|4127.29|4129.29|4127.79|4126.79|4125.29|6411
1638358500000|2021-12-01 11:35:00|4128.29|4126.79|4126.29|4124.79|4131.29|4129.79|4126.29|4124.79|1511
1638358800000|2021-12-01 11:40:00|4126.49|4124.99|4130.29|4128.79|4130.79|4129.29|4125.79|4124.29|9053
1638359100000|2021-12-01 11:45:00|4129.79|4128.29|4133.79|4132.29|4133.79|4132.29|4129.29|4127.79|4214
1638359400000|2021-12-01 11:50:00|4133.29|4131.79|4139.29|4137.79|4139.29|4137.79|4132.79|4131.29|3743
1638359700000|2021-12-01 11:55:00|4138.99|4137.49|4139.29|4137.79|4139.79|4138.29|4138.29|4136.79|7296
1638360000000|2021-12-01 12:00:00|4139.79|4138.29|4138.79|4137.29|4141.79|4140.29|4138.79|4137.29|3607
1638360300000|2021-12-01 12:05:00|4139.29|4137.79|4137.79|4136.29|4140.79|4139.29|4137.29|4135.79|7785
1638360600000|2021-12-01 12:10:00|4137.29|4135.79|4142.79|4141.29|4142.79|4141.29|4136.79|4135.29|4406
1638360900000|2021-12-01 12:15:00|4142.29|4140.79|4144.79|4143.29|4147.79|4146.29|4139.79|4138.29|7574
1638361200000|2021-12-01 12:20:00|4145.29|4143.79|4150.29|4148.79|4150.79|4149.29|4144.79|4143.29|9007
1638361500000|2021-12-01 12:25:00|4149.79|4148.29|4149.79|4148.29|4150.79|4149.29|4147.29|4145.79|6330
1638361800000|2021-12-01 12:30:00|4149.29|4147.79|4147.79|4146.29|4152.29|4150.79|4146.79|4145.29|5891
1638362100000|2021-12-01 12:35:00|4148.29|4146.79|4147.79|4146.29|4148.29|4146.79|4144.79|4143.29|10568
1638362400000|2021-12-01 12:40:00|4147|4145.5|4149|4147.5|4149.5|4148|4146.5|4145|2115
1638362700000|2021-12-01 12:45:00|4149.5|4148|4147|4145.5|4149.5|4148|4144.5|4143|2913
1638363000000|2021-12-01 12:50:00|4147.5|4146|4150|4148.5|4150|4148.5|4147.5|4146|1801
1638363300000|2021-12-01 12:55:00|4150.5|4149|4150|4148.5|4151|4149.5|4149.5|4148|2330
1638363600000|2021-12-01 13:00:00|4150.2|4148.7|4148.5|4147|4151|4149.5|4147|4145.5|3804
1638363900000|2021-12-01 13:05:00|4148|4146.5|4148|4146.5|4149|4147.5|4146.7|4145.2|3765
1638364200000|2021-12-01 13:10:00|4147.5|4146|4147.5|4146|4148.5|4147|4145.5|4144|3426
1638364500000|2021-12-01 13:15:00|4147.7|4146.2|4148|4146.5|4148.5|4147|4145.5|4144|3093
1638364800000|2021-12-01 13:20:00|4147.5|4146|4147|4145.5|4148.5|4147|4145|4143.5|3699
1638365100000|2021-12-01 13:25:00|4147.5|4146|4145.5|4144|4148|4146.5|4145|4143.5|2001
1638365400000|2021-12-01 13:30:00|4146|4144.5|4149.5|4148|4150.2|4148.7|4145|4143.5|3705
1638365700000|2021-12-01 13:35:00|4150.7|4149.2|4151|4149.5|4151|4149.5|4149|4147.5|3514
1638366000000|2021-12-01 13:40:00|4150.5|4149|4151.5|4150|4151.5|4150|4148.5|4147|2184
1638366300000|2021-12-01 13:45:00|4151|4149.5|4154|4152.5|4154.5|4153|4151|4149.5|3980
1638366600000|2021-12-01 13:50:00|4153.5|4152|4153.5|4152|4154.5|4153|4151.5|4150|3205
1638366900000|2021-12-01 13:55:00|4153.2|4151.7|4153.5|4152|4155|4153.5|4152|4150.5|3764
1638367200000|2021-12-01 14:00:00|4153|4151.5|4153.5|4152|4154|4152.5|4152.5|4151|3305
1638367500000|2021-12-01 14:05:00|4153|4151.5|4151.5|4150|4153.7|4152.2|4151.5|4150|1846
1638367800000|2021-12-01 14:10:00|4151|4149.5|4152|4150.5|4153|4151.5|4150.5|4149|3191
1638368100000|2021-12-01 14:15:00|4152.2|4150.7|4150|4148.5|4152.5|4151|4150|4148.5|4800
1638368400000|2021-12-01 14:20:00|4150.5|4149|4149|4147.5|4150.5|4149|4148.5|4147|3008
1638368700000|2021-12-01 14:25:00|4148.5|4147|4146.5|4145|4149|4147.5|4146.5|4145|4559
1638369000000|2021-12-01 14:30:00|4147|4145.5|4142.5|4141|4147|4145.5|4141|4139.5|7890
1638369300000|2021-12-01 14:35:00|4141.5|4140|4141.7|4140.2|4144.7|4143.2|4141.5|4140|6044
1638369600000|2021-12-01 14:40:00|4141.5|4140|4143.5|4142|4144.5|4143|4141|4139.5|9988
1638369900000|2021-12-01 14:45:00|4143|4141.5|4142.5|4141|4146|4144.5|4142|4140.5|9369
1638370200000|2021-12-01 14:50:00|4142|4140.5|4142.5|4141|4143.7|4142.2|4138.5|4137|9465
1638370500000|2021-12-01 14:55:00|4142.2|4140.7|4145.2|4143.7|4146.2|4144.7|4141.5|4140|5021
1638370800000|2021-12-01 15:00:00|4144.7|4143.2|4144|4142.5|4150.5|4149|4142.2|4140.7|9828
1638371100000|2021-12-01 15:05:00|4144.5|4143|4154|4152.5|4154|4152.5|4143|4141.5|6264
1638371400000|2021-12-01 15:10:00|4154.15|4152.65|4154.65|4153.15|4156.15|4154.65|4152.15|4150.65|12159
1638371700000|2021-12-01 15:15:00|4155.15|4153.65|4156.65|4155.15|4157.15|4155.65|4154.15|4152.65|6756
1638372000000|2021-12-01 15:20:00|4157.15|4155.65|4158.15|4156.65|4158.65|4157.15|4153.15|4151.65|5997
1638372300000|2021-12-01 15:25:00|4158.65|4157.15|4151.65|4150.15|4160.15|4158.65|4151.65|4150.15|7887
1638372600000|2021-12-01 15:30:00|4151.85|4150.35|4154.15|4152.65|4157.15|4155.65|4151.65|4150.15|4732
1638372900000|2021-12-01 15:35:00|4154.65|4153.15|4151.65|4150.15|4156.65|4155.15|4151.65|4150.15|5231
1638373200000|2021-12-01 15:40:00|4151.15|4149.65|4157.65|4156.15|4158.15|4156.65|4147.85|4146.35|5985
1638373500000|2021-12-01 15:45:00|4158.15|4156.65|4163.65|4162.15|4164.15|4162.65|4157.65|4156.15|6950
1638373800000|2021-12-01 15:50:00|4163.35|4161.85|4165.65|4164.15|4166.15|4164.65|4162.15|4160.65|8062
1638374100000|2021-12-01 15:55:00|4164.85|4163.35|4166.65|4165.15|4169.65|4168.15|4164.65|4163.15|9464
1638374400000|2021-12-01 16:00:00|4167.15|4165.65|4167.15|4165.65|4168.15|4166.65|4164.15|4162.65|8363
1638374700000|2021-12-01 16:05:00|4166.65|4165.15|4172.65|4171.15|4173.15|4171.65|4166.65|4165.15|11232
1638375000000|2021-12-01 16:10:00|4172.85|4171.35|4181.65|4180.15|4182.15|4180.65|4172.85|4171.35|11559
1638375300000|2021-12-01 16:15:00|4182.15|4180.65|4189.15|4187.65|4189.15|4187.65|4181.15|4179.65|16840
1638375600000|2021-12-01 16:20:00|4188.65|4187.15|4186.15|4184.65|4188.65|4187.15|4185.15|4183.65|25439
1638375900000|2021-12-01 16:25:00|4186.65|4185.15|4179.15|4177.65|4188.65|4187.15|4178.65|4177.15|49271
1638376200000|2021-12-01 16:30:00|4179.7|4178.2|4180.5|4179|4185.5|4184|4173|4171.5|70383
1638376500000|2021-12-01 16:35:00|4180|4178.5|4174.5|4173|4180.5|4179|4173.7|4172.2|28400
1638376800000|2021-12-01 16:40:00|4175|4173.5|4172|4170.5|4175|4173.5|4171|4169.5|12125
1638377100000|2021-12-01 16:45:00|4171.5|4170|4171|4169.5|4172.5|4171|4168|4166.5|9228
1638377400000|2021-12-01 16:50:00|4170.5|4169|4163.5|4162|4170.5|4169|4163.5|4162|7338
1638377700000|2021-12-01 16:55:00|4164|4162.5|4161|4159.5|4164|4162.5|4156|4154.5|10415
1638378000000|2021-12-01 17:00:00|4160.7|4159.2|4165.5|4164|4166|4164.5|4159|4157.5|3692
1638378300000|2021-12-01 17:05:00|4165|4163.5|4164.7|4163.2|4168|4166.5|4163.5|4162|3431
1638378600000|2021-12-01 17:10:00|4165|4163.5|4167.5|4166|4168.5|4167|4164|4162.5|5281
1638378900000|2021-12-01 17:15:00|4167|4165.5|4169.7|4168.2|4171.7|4170.2|4166.7|4165.2|2265
1638379200000|2021-12-01 17:20:00|4170|4168.5|4166.5|4165|4171.5|4170|4166.2|4164.7|1490
1638379500000|2021-12-01 17:25:00|4167|4165.5|4161|4159.5|4168|4166.5|4160.5|4159|4476
1638379800000|2021-12-01 17:30:00|4161.5|4160|4162.5|4161|4163.5|4162|4160|4158.5|2807
1638380100000|2021-12-01 17:35:00|4162|4160.5|4165|4163.5|4165.2|4163.7|4160|4158.5|4605
1638380400000|2021-12-01 17:40:00|4165.7|4164.2|4162|4160.5|4165.7|4164.2|4161|4159.5|2765
1638380700000|2021-12-01 17:45:00|4162.2|4160.7|4160|4158.5|4163|4161.5|4159.5|4158|1184
1638381000000|2021-12-01 17:50:00|4159.7|4158.2|4153.5|4152|4160|4158.5|4153|4151.5|3710
1638381300000|2021-12-01 17:55:00|4153|4151.5|4144.5|4143|4153|4151.5|4144|4142.5|6760
1638381600000|2021-12-01 18:00:00|4144|4142.5|4142.5|4141|4149.5|4148|4142|4140.5|4678
1638381900000|2021-12-01 18:05:00|4143|4141.5|4133.5|4132|4144|4142.5|4130.5|4129|5820
1638382200000|2021-12-01 18:10:00|4133.2|4131.7|4135|4133.5|4135|4133.5|4130|4128.5|5720
1638382500000|2021-12-01 18:15:00|4134.5|4133|4130|4128.5|4137.5|4136|4130|4128.5|1952
1638382800000|2021-12-01 18:20:00|4130.5|4129|4136.7|4135.2|4137.5|4136|4130.2|4128.7|2193
1638383100000|2021-12-01 18:25:00|4136.5|4135|4140|4138.5|4141|4139.5|4136|4134.5|1814
1638383400000|2021-12-01 18:30:00|4140.2|4138.7|4138|4136.5|4141|4139.5|4136|4134.5|2419
1638383700000|2021-12-01 18:35:00|4137.7|4136.2|4140.5|4139|4142.5|4141|4137.5|4136|2219
1638384000000|2021-12-01 18:40:00|4141.5|4140|4132.5|4131|4141.5|4140|4128|4126.5|4243
1638384300000|2021-12-01 18:45:00|4132|4130.5|4120.5|4119|4132.5|4131|4119.7|4118.2|3994
1638384600000|2021-12-01 18:50:00|4121|4119.5|4129.5|4128|4131|4129.5|4121|4119.5|2621
1638384900000|2021-12-01 18:55:00|4129.2|4127.7|4133.5|4132|4134.2|4132.7|4128.7|4127.2|1819
1638385200000|2021-12-01 19:00:00|4132.7|4131.2|4130|4128.5|4135|4133.5|4129.2|4127.7|4145
1638385500000|2021-12-01 19:05:00|4130.2|4128.7|4127.5|4126|4132.5|4131|4127|4125.5|2130
1638385800000|2021-12-01 19:10:00|4128.2|4126.7|4126.5|4125|4128.5|4127|4121.5|4120|2124
1638386100000|2021-12-01 19:15:00|4126.7|4125.2|4122|4120.5|4129|4127.5|4120.5|4119|2047
1638386400000|2021-12-01 19:20:00|4122.5|4121|4127.7|4126.2|4128.5|4127|4121.5|4120|1750
1638386700000|2021-12-01 19:25:00|4128|4126.5|4132.5|4131|4133.5|4132|4127.5|4126|1733
1638387000000|2021-12-01 19:30:00|4132.2|4130.7|4132.5|4131|4136.5|4135|4131.5|4130|1600
1638387300000|2021-12-01 19:35:00|4132|4130.5|4132|4130.5|4133.2|4131.7|4128|4126.5|991
1638387600000|2021-12-01 19:40:00|4132.5|4131|4128.5|4127|4132.5|4131|4126.5|4125|1038
1638387900000|2021-12-01 19:45:00|4128.2|4126.7|4130.5|4129|4132|4130.5|4126.5|4125|1433
1638388200000|2021-12-01 19:50:00|4130|4128.5|4125.2|4123.7|4133.5|4132|4124.7|4123.2|1863
1638388500000|2021-12-01 19:55:00|4125.5|4124|4125.5|4124|4127.7|4126.2|4124|4122.5|1263
1638388800000|2021-12-01 20:00:00|4126|4124.5|4120.5|4119|4128|4126.5|4120.2|4118.7|1736
1638389100000|2021-12-01 20:05:00|4121|4119.5|4116|4114.5|4123.5|4122|4115.5|4114|3085
1638389400000|2021-12-01 20:10:00|4116.5|4115|4119.5|4118|4120|4118.5|4115.5|4114|1588
1638389700000|2021-12-01 20:15:00|4119|4117.5|4110.5|4109|4119|4117.5|4109.5|4108|2632
1638390000000|2021-12-01 20:20:00|4111|4109.5|4104|4102.5|4111|4109.5|4103.5|4102|3232
1638390300000|2021-12-01 20:25:00|4104.2|4102.7|4105.5|4104|4110|4108.5|4101|4099.5|4067
1638390600000|2021-12-01 20:30:00|4104.5|4103|4105.2|4103.7|4107|4105.5|4100.7|4099.2|2970
1638390900000|2021-12-01 20:35:00|4105|4103.5|4107.7|4106.2|4109|4107.5|4100.5|4099|2800
1638391200000|2021-12-01 20:40:00|4107.5|4106|4114|4112.5|4114|4112.5|4106.5|4105|1853
1638391500000|2021-12-01 20:45:00|4113|4111.5|4102.5|4101|4114.5|4113|4102|4100.5|2350
1638391800000|2021-12-01 20:50:00|4102|4100.5|4096|4094.5|4103|4101.5|4096|4094.5|4710
1638392100000|2021-12-01 20:55:00|4095.5|4094|4083|4081.5|4095.5|4094|4083|4081.5|8642
1638392400000|2021-12-01 21:00:00|4082.65|4079.65|4086.65|4083.65|4090.75|4087.75|4072.05|4069.05|29234
1638392700000|2021-12-01 21:05:00|4086.35|4083.35|4086.25|4083.25|4086.35|4083.35|4085.65|4082.65|0
1638182100000|2021-11-29 10:35:00|4133.61|4132.11|4133.11|4131.61|4133.61|4132.11|4129.61|4128.11|4099
1638182400000|2021-11-29 10:40:00|4132.61|4131.11|4129.11|4127.61|4132.61|4131.11|4128.11|4126.61|2515
1638182700000|2021-11-29 10:45:00|4128.61|4127.11|4133.11|4131.61|4135.11|4133.61|4127.61|4126.11|3672
1638183000000|2021-11-29 10:50:00|4132.61|4131.11|4140.11|4138.61|4141.11|4139.61|4132.11|4130.61|10857
1638183300000|2021-11-29 10:55:00|4139.61|4138.11|4135.61|4134.11|4140.11|4138.61|4135.61|4134.11|4661
1638183600000|2021-11-29 11:00:00|4136.11|4134.61|4140.11|4138.61|4140.61|4139.11|4134.61|4133.11|14465
1638183900000|2021-11-29 11:05:00|4139.61|4138.11|4140.81|4139.31|4142.11|4140.61|4139.11|4137.61|3581
1638184200000|2021-11-29 11:10:00|4140.61|4139.11|4143.11|4141.61|4143.11|4141.61|4140.61|4139.11|8886
1638184500000|2021-11-29 11:15:00|4143.61|4142.11|4143.11|4141.61|4144.61|4143.11|4140.61|4139.11|3951
1638184800000|2021-11-29 11:20:00|4142.61|4141.11|4143.61|4142.11|4144.11|4142.61|4140.61|4139.11|3808
1638185100000|2021-11-29 11:25:00|4143.11|4141.61|4140.11|4138.61|4145.61|4144.11|4140.11|4138.61|3669
1638185400000|2021-11-29 11:30:00|4140.31|4138.81|4141.61|4140.11|4142.31|4140.81|4140.11|4138.61|2767
1638185700000|2021-11-29 11:35:00|4142.11|4140.61|4140.11|4138.61|4142.11|4140.61|4139.61|4138.11|2929
1638186000000|2021-11-29 11:40:00|4139.61|4138.11|4138.61|4137.11|4141.11|4139.61|4137.61|4136.11|4837
1638186300000|2021-11-29 11:45:00|4139.11|4137.61|4137.11|4135.61|4139.11|4137.61|4136.61|4135.11|1275
1638186600000|2021-11-29 11:50:00|4137.61|4136.11|4131.61|4130.11|4137.61|4136.11|4131.61|4130.11|6217
1638186900000|2021-11-29 11:55:00|4132.11|4130.61|4131.11|4129.61|4136.11|4134.61|4131.11|4129.61|2293
1638187200000|2021-11-29 12:00:00|4131.61|4130.11|4126.11|4124.61|4132.11|4130.61|4125.61|4124.11|3404
1638187500000|2021-11-29 12:05:00|4125.61|4124.11|4125.61|4124.11|4128.61|4127.11|4125.11|4123.61|4686
1638187800000|2021-11-29 12:10:00|4125.11|4123.61|4122.61|4121.11|4127.11|4125.61|4122.61|4121.11|4484
1638188100000|2021-11-29 12:15:00|4123.11|4121.61|4127.11|4125.61|4127.11|4125.61|4122.11|4120.61|4068
1638188400000|2021-11-29 12:20:00|4127.61|4126.11|4126.61|4125.11|4130.11|4128.61|4125.61|4124.11|4317
1638188700000|2021-11-29 12:25:00|4126.11|4124.61|4123.61|4122.11|4128.81|4127.31|4123.61|4122.11|1606
1638189000000|2021-11-29 12:30:00|4124.11|4122.61|4131.61|4130.11|4132.11|4130.61|4124.11|4122.61|2266
1638189300000|2021-11-29 12:35:00|4131.11|4129.61|4137.61|4136.11|4137.61|4136.11|4130.61|4129.11|2201
1638189600000|2021-11-29 12:40:00|4137.63|4136.13|4138.13|4136.63|4138.63|4137.13|4136.63|4135.13|4533
1638189900000|2021-11-29 12:45:00|4137.63|4136.13|4139.63|4138.13|4139.63|4138.13|4136.13|4134.63|3437
1638190200000|2021-11-29 12:50:00|4139.13|4137.63|4137.63|4136.13|4139.63|4138.13|4136.13|4134.63|4018
1638190500000|2021-11-29 12:55:00|4138.13|4136.63|4138.63|4137.13|4140.63|4139.13|4136.13|4134.63|3738
1638190800000|2021-11-29 13:00:00|4138.13|4136.63|4136.13|4134.63|4139.13|4137.63|4136.13|4134.63|3743
1638191100000|2021-11-29 13:05:00|4135.63|4134.13|4138.13|4136.63|4139.63|4138.13|4135.13|4133.63|3842
1638191400000|2021-11-29 13:10:00|4138.63|4137.13|4139.13|4137.63|4139.13|4137.63|4137.13|4135.63|8097
1638191700000|2021-11-29 13:15:00|4139.63|4138.13|4140.13|4138.63|4140.63|4139.13|4137.63|4136.13|2758
1638192000000|2021-11-29 13:20:00|4140.63|4139.13|4144.63|4143.13|4144.63|4143.13|4138.63|4137.13|6719
1638192300000|2021-11-29 13:25:00|4144.33|4142.83|4140.13|4138.63|4145.63|4144.13|4139.13|4137.63|5281
1638192600000|2021-11-29 13:30:00|4140.63|4139.13|4139.13|4137.63|4141.13|4139.63|4138.13|4136.63|3323
1638192900000|2021-11-29 13:35:00|4139.33|4137.83|4135.63|4134.13|4139.63|4138.13|4134.13|4132.63|4249
1638193200000|2021-11-29 13:40:00|4136.13|4134.63|4138.63|4137.13|4139.33|4137.83|4135.13|4133.63|4964
1638193500000|2021-11-29 13:45:00|4139.13|4137.63|4142.63|4141.13|4145.13|4143.63|4139.13|4137.63|4912
1638193800000|2021-11-29 13:50:00|4143.13|4141.63|4143.13|4141.63|4144.63|4143.13|4142.13|4140.63|5450
1638194100000|2021-11-29 13:55:00|4143.33|4141.83|4144.63|4143.13|4146.63|4145.13|4142.63|4141.13|2315
1638194400000|2021-11-29 14:00:00|4144.13|4142.63|4148.13|4146.63|4148.63|4147.13|4144.13|4142.63|2704
1638194700000|2021-11-29 14:05:00|4148.33|4146.83|4149.13|4147.63|4149.63|4148.13|4147.13|4145.63|5095
1638195000000|2021-11-29 14:10:00|4149.33|4147.83|4150.13|4148.63|4150.63|4149.13|4148.13|4146.63|2549
1638195300000|2021-11-29 14:15:00|4150.63|4149.13|4149.63|4148.13|4151.63|4150.13|4149.13|4147.63|3930
1638195600000|2021-11-29 14:20:00|4149.33|4147.83|4149.13|4147.63|4149.63|4148.13|4147.63|4146.13|5113
1638195900000|2021-11-29 14:25:00|4148.63|4147.13|4149.63|4148.13|4150.83|4149.33|4148.13|4146.63|2542
1638196200000|2021-11-29 14:30:00|4150.13|4148.63|4145.13|4143.63|4152.13|4150.63|4143.13|4141.63|8865
1638196500000|2021-11-29 14:35:00|4144.63|4143.13|4144.63|4143.13|4146.13|4144.63|4142.13|4140.63|11342
1638196800000|2021-11-29 14:40:00|4144.13|4142.63|4141.63|4140.13|4145.13|4143.63|4140.63|4139.13|10845
1638197100000|2021-11-29 14:45:00|4141.13|4139.63|4129.63|4128.13|4141.63|4140.13|4129.63|4128.13|18390
1638197400000|2021-11-29 14:50:00|4129.13|4127.63|4135.13|4133.63|4138.13|4136.63|4129.13|4127.63|12472
1638197700000|2021-11-29 14:55:00|4135.33|4133.83|4137.63|4136.13|4140.33|4138.83|4132.63|4131.13|8299
1638198000000|2021-11-29 15:00:00|4137.13|4135.63|4132.13|4130.63|4140.63|4139.13|4132.13|4130.63|11808
1638198300000|2021-11-29 15:05:00|4131.63|4130.13|4130.63|4129.13|4135.13|4133.63|4126.63|4125.13|11674
1638198600000|2021-11-29 15:10:00|4130.59|4129.09|4128.09|4126.59|4134.09|4132.59|4128.09|4126.59|9754
1638198900000|2021-11-29 15:15:00|4128.59|4127.09|4128.09|4126.59|4131.09|4129.59|4125.59|4124.09|7584
1638199200000|2021-11-29 15:20:00|4128.59|4127.09|4133.09|4131.59|4134.59|4133.09|4127.09|4125.59|9148
1638199500000|2021-11-29 15:25:00|4132.59|4131.09|4123.09|4121.59|4134.09|4132.59|4121.09|4119.59|6889
1638199800000|2021-11-29 15:30:00|4123.59|4122.09|4120.09|4118.59|4125.09|4123.59|4117.59|4116.09|8572
1638200100000|2021-11-29 15:35:00|4119.59|4118.09|4112.59|4111.09|4123.09|4121.59|4111.09|4109.59|9576
1638200400000|2021-11-29 15:40:00|4112.09|4110.59|4110.09|4108.59|4112.79|4111.29|4106.09|4104.59|13003
1638200700000|2021-11-29 15:45:00|4109.59|4108.09|4100.59|4099.09|4111.09|4109.59|4100.59|4099.09|11588
1638201000000|2021-11-29 15:50:00|4100.09|4098.59|4101.59|4100.09|4104.59|4103.09|4097.09|4095.59|22594
1638201300000|2021-11-29 15:55:00|4102.09|4100.59|4109.59|4108.09|4109.59|4108.09|4102.09|4100.59|10373
1638201600000|2021-11-29 16:00:00|4109.09|4107.59|4114.09|4112.59|4116.09|4114.59|4107.09|4105.59|9470
1638201900000|2021-11-29 16:05:00|4114.59|4113.09|4114.59|4113.09|4118.59|4117.09|4113.09|4111.59|16807
1638202200000|2021-11-29 16:10:00|4114.79|4113.29|4117.09|4115.59|4118.59|4117.09|4114.09|4112.59|10289
1638202500000|2021-11-29 16:15:00|4117.59|4116.09|4117.09|4115.59|4121.09|4119.59|4116.59|4115.09|10622
1638202800000|2021-11-29 16:20:00|4116.59|4115.09|4117.09|4115.59|4121.09|4119.59|4116.09|4114.59|13345
1638203100000|2021-11-29 16:25:00|4116.59|4115.09|4110.09|4108.59|4120.59|4119.09|4108.79|4107.29|25758
1638203400000|2021-11-29 16:30:00|4109.03|4107.53|4109.03|4107.53|4112.03|4110.53|4100.53|4099.03|50158
1638203700000|2021-11-29 16:35:00|4108.03|4106.53|4106.03|4104.53|4111.03|4109.53|4106.03|4104.53|30508
1638204000000|2021-11-29 16:40:00|4105.73|4104.23|4108.53|4107.03|4110.53|4109.03|4105.73|4104.23|9663
1638204300000|2021-11-29 16:45:00|4109.03|4107.53|4108.53|4107.03|4110.53|4109.03|4108.03|4106.53|6883
1638204600000|2021-11-29 16:50:00|4108.03|4106.53|4110.53|4109.03|4111.03|4109.53|4107.03|4105.53|4945
1638204900000|2021-11-29 16:55:00|4110.03|4108.53|4111.53|4110.03|4112.03|4110.53|4110.03|4108.53|4897
1638205200000|2021-11-29 17:00:00|4112.03|4110.53|4112.53|4111.03|4114.03|4112.53|4111.23|4109.73|4696
1638205500000|2021-11-29 17:05:00|4113.03|4111.53|4117.03|4115.53|4117.53|4116.03|4113.03|4111.53|3304
1638205800000|2021-11-29 17:10:00|4117.23|4115.73|4118.03|4116.53|4119.03|4117.53|4116.03|4114.53|3850
1638206100000|2021-11-29 17:15:00|4118.53|4117.03|4122.03|4120.53|4122.03|4120.53|4117.53|4116.03|2980
1638206400000|2021-11-29 17:20:00|4122.23|4120.73|4126.03|4124.53|4126.53|4125.03|4122.23|4120.73|4580
1638206700000|2021-11-29 17:25:00|4126.53|4125.03|4127.03|4125.53|4127.53|4126.03|4124.53|4123.03|2994
1638207000000|2021-11-29 17:30:00|4127.53|4126.03|4131.03|4129.53|4131.53|4130.03|4126.73|4125.23|3386
1638207300000|2021-11-29 17:35:00|4131.53|4130.03|4131.03|4129.53|4133.03|4131.53|4131.03|4129.53|7496
1638207600000|2021-11-29 17:40:00|4131.53|4130.03|4131.53|4130.03|4132.03|4130.53|4131.03|4129.53|1413
1638207900000|2021-11-29 17:45:00|4131.73|4130.23|4133.53|4132.03|4134.53|4133.03|4131.53|4130.03|1800
1638208200000|2021-11-29 17:50:00|4133.03|4131.53|4132.53|4131.03|4134.53|4133.03|4132.53|4131.03|2270
1638208500000|2021-11-29 17:55:00|4132.73|4131.23|4133.03|4131.53|4134.03|4132.53|4132.53|4131.03|1258
1638208800000|2021-11-29 18:00:00|4133.23|4131.73|4135.53|4134.03|4136.53|4135.03|4133.03|4131.53|1950
1638209100000|2021-11-29 18:05:00|4135.03|4133.53|4137.53|4136.03|4138.03|4136.53|4135.03|4133.53|1275
1638209400000|2021-11-29 18:10:00|4137.73|4136.23|4135.03|4133.53|4138.53|4137.03|4134.53|4133.03|2068
1638209700000|2021-11-29 18:15:00|4135.53|4134.03|4133.53|4132.03|4136.03|4134.53|4132.53|4131.03|959
1638210000000|2021-11-29 18:20:00|4133.73|4132.23|4132.53|4131.03|4134.03|4132.53|4132.03|4130.53|589
1638210300000|2021-11-29 18:25:00|4132.03|4130.53|4133.53|4132.03|4133.53|4132.03|4131.53|4130.03|977
1638210600000|2021-11-29 18:30:00|4133.03|4131.53|4134.03|4132.53|4135.53|4134.03|4133.03|4131.53|1105
1638210900000|2021-11-29 18:35:00|4133.53|4132.03|4130.53|4129.03|4133.53|4132.03|4130.23|4128.73|633
1638211200000|2021-11-29 18:40:00|4130.73|4129.23|4132.03|4130.53|4132.03|4130.53|4130.53|4129.03|1002
1638211500000|2021-11-29 18:45:00|4131.73|4130.23|4133.53|4132.03|4133.53|4132.03|4131.53|4130.03|567
1638211800000|2021-11-29 18:50:00|4133.23|4131.73|4133.53|4132.03|4133.53|4132.03|4132.53|4131.03|224
1638212100000|2021-11-29 18:55:00|4133.73|4132.23|4135.03|4133.53|4135.03|4133.53|4133.53|4132.03|523
1638212400000|2021-11-29 19:00:00|4134.73|4133.23|4134.53|4133.03|4135.03|4133.53|4132.53|4131.03|633
1638212700000|2021-11-29 19:05:00|4134.03|4132.53|4133.53|4132.03|4134.53|4133.03|4133.03|4131.53|636
1638213000000|2021-11-29 19:10:00|4134.03|4132.53|4134.03|4132.53|4134.53|4133.03|4133.53|4132.03|288
1638213300000|2021-11-29 19:15:00|4134.23|4132.73|4132.53|4131.03|4134.53|4133.03|4132.03|4130.53|692
1638213600000|2021-11-29 19:20:00|4132.73|4131.23|4131.53|4130.03|4133.53|4132.03|4131.03|4129.53|494
1638213900000|2021-11-29 19:25:00|4132.03|4130.53|4130.53|4129.03|4132.03|4130.53|4129.53|4128.03|573
1638214200000|2021-11-29 19:30:00|4130.03|4128.53|4129.53|4128.03|4131.03|4129.53|4126.53|4125.03|1740
1638214500000|2021-11-29 19:35:00|4130.03|4128.53|4126.03|4124.53|4130.03|4128.53|4126.03|4124.53|919
1638214800000|2021-11-29 19:40:00|4126.53|4125.03|4128.53|4127.03|4129.03|4127.53|4126.53|4125.03|1145
1638215100000|2021-11-29 19:45:00|4128.73|4127.23|4128.03|4126.53|4129.53|4128.03|4127.53|4126.03|709
1638215400000|2021-11-29 19:50:00|4128.23|4126.73|4127.03|4125.53|4130.03|4128.53|4126.73|4125.23|1055
1638215700000|2021-11-29 19:55:00|4126.73|4125.23|4128.53|4127.03|4129.03|4127.53|4126.73|4125.23|1138
1638216000000|2021-11-29 20:00:00|4128.03|4126.53|4127.03|4125.53|4129.53|4128.03|4127.03|4125.53|1359
1638216300000|2021-11-29 20:05:00|4126.53|4125.03|4128.03|4126.53|4128.03|4126.53|4124.03|4122.53|1035
1638216600000|2021-11-29 20:10:00|4127.73|4126.23|4130.03|4128.53|4130.03|4128.53|4127.23|4125.73|644
1638216900000|2021-11-29 20:15:00|4129.73|4128.23|4130.53|4129.03|4132.03|4130.53|4129.53|4128.03|731
1638217200000|2021-11-29 20:20:00|4130.23|4128.73|4129.03|4127.53|4131.03|4129.53|4128.73|4127.23|1122
1638217500000|2021-11-29 20:25:00|4129.53|4128.03|4128.03|4126.53|4129.53|4128.03|4128.03|4126.53|1646
1638217800000|2021-11-29 20:30:00|4127.73|4126.23|4129.53|4128.03|4130.03|4128.53|4127.03|4125.53|1110
1638218100000|2021-11-29 20:35:00|4129.73|4128.23|4129.03|4127.53|4130.03|4128.53|4128.03|4126.53|1050
1638218400000|2021-11-29 20:40:00|4128.73|4127.23|4128.03|4126.53|4129.53|4128.03|4126.53|4125.03|1638
1638218700000|2021-11-29 20:45:00|4127.53|4126.03|4126.53|4125.03|4127.53|4126.03|4125.03|4123.53|2069
1638219000000|2021-11-29 20:50:00|4126.03|4124.53|4127.53|4126.03|4128.03|4126.53|4124.03|4122.53|3409
1638219300000|2021-11-29 20:55:00|4127.03|4125.53|4124.53|4123.03|4128.53|4127.03|4124.03|4122.53|6842
1638219600000|2021-11-29 21:00:00|4125.98|4122.98|4126.28|4123.28|4128.58|4125.58|4124.18|4121.18|60943
1638219900000|2021-11-29 21:05:00|4126.98|4123.98|4129.28|4126.28|4130.08|4127.08|4126.48|4123.48|0
1638220200000|2021-11-29 21:10:00|4129.58|4126.58|4128.28|4125.28|4131.38|4128.38|4128.08|4125.08|0
1638220500000|2021-11-29 21:15:00|4128.58|4125.58|4129.78|4126.78|4130.38|4127.38|4127.18|4124.18|0
1638220800000|2021-11-29 21:20:00|4130.08|4127.08|4130.08|4127.08|4131.08|4128.08|4129.58|4126.58|0
1638221100000|2021-11-29 21:25:00|4129.78|4126.78|4129.28|4126.28|4130.58|4127.58|4129.08|4126.08|0
1638221400000|2021-11-29 21:30:00|4129.58|4126.58|4130.38|4127.38|4131.58|4128.58|4129.58|4126.58|0
1638221700000|2021-11-29 21:35:00|4130.58|4127.58|4131.58|4128.58|4132.38|4129.38|4130.58|4127.58|0
1638222000000|2021-11-29 21:40:00|4131.88|4128.88|4132.08|4129.08|4132.08|4129.08|4131.58|4128.58|0
1638222300000|2021-11-29 21:45:00|4132.28|4129.28|4131.88|4128.88|4132.58|4129.58|4131.58|4128.58|0
1638222600000|2021-11-29 21:50:00|4132.08|4129.08|4132.58|4129.58|4132.88|4129.88|4131.88|4128.88|0
1638222900000|2021-11-29 21:55:00|4132.38|4129.38|4130.98|4127.98|4132.58|4129.58|4130.58|4127.58|0
1638223200000|2021-11-29 22:00:00|4130.78|4127.78|4130.88|4127.88|4130.88|4127.88|4130.78|4127.78|0
1638223500000|2021-11-29 22:05:00|4130.78|4127.78|4130.58|4127.58|4131.18|4128.18|4129.88|4126.88|0
1638223800000|2021-11-29 22:10:00|4130.18|4127.18|4131.18|4128.18|4131.18|4128.18|4129.88|4126.88|0
1638224100000|2021-11-29 22:15:00|4130.88|4127.88|4130.08|4127.08|4130.98|4127.98|4130.08|4127.08|0
1638224400000|2021-11-29 22:20:00|4130.18|4127.18|4130.18|4127.18|4130.28|4127.28|4130.08|4127.08|0
1638224700000|2021-11-29 22:25:00|4130.88|4127.88|4130.98|4127.98|4131.18|4128.18|4130.88|4127.88|0
1638225000000|2021-11-29 22:30:00|4131.08|4128.08|4130.88|4127.88|4131.08|4128.08|4130.58|4127.58|0
1638225300000|2021-11-29 22:35:00|4131.98|4128.98|4132.28|4129.28|4132.28|4129.28|4130.98|4127.98|0
1638225600000|2021-11-29 22:40:00|4132.68|4129.68|4132.68|4129.68|4132.68|4129.68|4132.68|4129.68|0
1638225900000|2021-11-29 22:45:00|4132.58|4129.58|4132.38|4129.38|4132.58|4129.58|4131.78|4128.78|0
1638226200000|2021-11-29 22:50:00|4132.48|4129.48|4132.38|4129.38|4132.48|4129.48|4132.38|4129.38|0
1638226500000|2021-11-29 22:55:00|4132.18|4129.18|4132.58|4129.58|4132.78|4129.78|4132.18|4129.18|0
1638226800000|2021-11-29 23:00:00|4132.78|4129.78|4135.68|4132.68|4136.48|4133.48|4131.98|4128.98|0
1638227100000|2021-11-29 23:05:00|4135.98|4132.98|4135.68|4132.68|4135.98|4132.98|4134.38|4131.38|0
1638227400000|2021-11-29 23:10:00|4136.18|4133.18|4138.28|4135.28|4138.78|4135.78|4135.68|4132.68|0
1638227700000|2021-11-29 23:15:00|4138.38|4135.38|4138.28|4135.28|4138.78|4135.78|4137.68|4134.68|0
1638228000000|2021-11-29 23:20:00|4138.48|4135.48|4139.48|4136.48|4140.48|4137.48|4138.48|4135.48|0
1638228300000|2021-11-29 23:25:00|4139.78|4136.78|4138.48|4135.48|4139.78|4136.78|4138.28|4135.28|0
1638228600000|2021-11-29 23:30:00|4138.98|4135.98|4139.78|4136.78|4139.98|4136.98|4138.28|4135.28|0
1638228900000|2021-11-29 23:35:00|4139.98|4136.98|4139.98|4136.98|4140.48|4137.48|4138.98|4135.98|0
1638229200000|2021-11-29 23:40:00|4140.28|4137.28|4139.98|4136.98|4140.68|4137.68|4139.48|4136.48|0
1638229500000|2021-11-29 23:45:00|4139.78|4136.78|4139.48|4136.48|4139.98|4136.98|4139.28|4136.28|0
1638229800000|2021-11-29 23:50:00|4139.78|4136.78|4138.98|4135.98|4140.48|4137.48|4138.78|4135.78|0
1638230100000|2021-11-29 23:55:00|4139.28|4136.28|4138.48|4135.48|4139.28|4136.28|4136.68|4133.68|0
1638230400000|2021-11-30 00:00:00|4138.78|4135.78|4139.48|4136.48|4139.98|4136.98|4137.98|4134.98|0
1638230700000|2021-11-30 00:05:00|4139.78|4136.78|4138.48|4135.48|4139.98|4136.98|4138.28|4135.28|0
1638231000000|2021-11-30 00:10:00|4138.78|4135.78|4136.18|4133.18|4139.48|4136.48|4135.98|4132.98|0
1638231300000|2021-11-30 00:15:00|4135.98|4132.98|4141.78|4139.78|4143.78|4141.78|4135.78|4132.98|1394
1638231600000|2021-11-30 00:20:00|4141.48|4139.48|4146.28|4144.28|4146.78|4144.78|4141.28|4139.28|454
1638231900000|2021-11-30 00:25:00|4145.78|4143.78|4146.78|4144.78|4147.28|4145.28|4144.78|4142.78|250
1638232200000|2021-11-30 00:30:00|4146.98|4144.98|4148.78|4146.78|4149.78|4147.78|4145.28|4143.28|501
1638232500000|2021-11-30 00:35:00|4148.98|4146.98|4152.78|4150.78|4152.78|4150.78|4148.98|4146.98|851
1638232800000|2021-11-30 00:40:00|4153.28|4151.28|4151.78|4149.78|4153.78|4151.78|4151.28|4149.28|464
1638233100000|2021-11-30 00:45:00|4152.28|4150.28|4153.98|4151.98|4155.28|4153.28|4151.78|4149.78|249
1638233400000|2021-11-30 00:50:00|4154.28|4152.28|4155.78|4153.78|4156.78|4154.78|4154.28|4152.28|843
1638233700000|2021-11-30 00:55:00|4155.28|4153.28|4155.28|4153.28|4155.78|4153.78|4154.28|4152.28|149
1638234000000|2021-11-30 01:00:00|4154.98|4152.98|4153.78|4151.78|4155.78|4153.78|4152.78|4150.78|291
1638234300000|2021-11-30 01:05:00|4154.28|4152.28|4153.28|4151.28|4154.78|4152.78|4152.98|4150.98|88
1638234600000|2021-11-30 01:10:00|4153.78|4151.78|4154.78|4152.78|4154.78|4152.78|4153.28|4151.28|185
1638234900000|2021-11-30 01:15:00|4154.28|4152.28|4149.28|4147.28|4154.78|4152.78|4149.28|4147.28|426
1638235200000|2021-11-30 01:20:00|4148.78|4146.78|4149.78|4147.78|4149.78|4147.78|4146.28|4144.28|321
1638235500000|2021-11-30 01:25:00|4150.28|4148.28|4153.28|4151.28|4153.98|4151.98|4150.28|4148.28|189
1638235800000|2021-11-30 01:30:00|4152.98|4150.98|4150.28|4148.28|4153.78|4151.78|4149.28|4147.28|277
1638236100000|2021-11-30 01:35:00|4149.78|4147.78|4146.78|4144.78|4149.78|4147.78|4146.28|4144.28|169
1638236400000|2021-11-30 01:40:00|4146.98|4144.98|4148.28|4146.28|4148.78|4146.78|4146.78|4144.78|243
1638236700000|2021-11-30 01:45:00|4148.48|4146.48|4148.78|4146.78|4149.28|4147.28|4147.78|4145.78|252
1638237000000|2021-11-30 01:50:00|4148.28|4146.28|4148.78|4146.78|4149.78|4147.78|4148.28|4146.28|229
1638237300000|2021-11-30 01:55:00|4148.28|4146.28|4145.28|4143.28|4148.28|4146.28|4145.28|4143.28|182
1638237600000|2021-11-30 02:00:00|4144.78|4142.78|4145.28|4143.28|4146.28|4144.28|4144.28|4142.28|284
1638237900000|2021-11-30 02:05:00|4145.78|4143.78|4143.78|4141.78|4146.78|4144.78|4143.78|4141.78|260
1638238200000|2021-11-30 02:10:00|4144.28|4142.28|4140.78|4138.78|4144.78|4142.78|4140.78|4138.78|277
1638238500000|2021-11-30 02:15:00|4141.28|4139.28|4140.98|4138.98|4141.78|4139.78|4140.78|4138.78|212
1638238800000|2021-11-30 02:20:00|4141.28|4139.28|4137.78|4135.78|4141.78|4139.78|4137.78|4135.78|213
1638239100000|2021-11-30 02:25:00|4138.28|4136.28|4137.48|4135.48|4138.78|4136.78|4133.28|4131.28|931
1638239400000|2021-11-30 02:30:00|4137.28|4135.28|4133.28|4131.28|4137.48|4135.48|4132.28|4130.28|314
1638239700000|2021-11-30 02:35:00|4133.78|4131.78|4132.78|4130.78|4133.78|4131.78|4131.28|4129.28|127
1638240000000|2021-11-30 02:40:00|4132.48|4130.48|4132.98|4130.98|4134.28|4132.28|4131.48|4129.48|217
1638240300000|2021-11-30 02:45:00|4133.28|4131.28|4133.78|4131.78|4133.78|4131.78|4132.48|4130.48|61
1638240600000|2021-11-30 02:50:00|4133.28|4131.28|4135.28|4133.28|4135.98|4133.98|4133.28|4131.28|205
1638240900000|2021-11-30 02:55:00|4135.48|4133.48|4135.78|4133.78|4136.28|4134.28|4135.28|4133.28|185
1638241200000|2021-11-30 03:00:00|4136.28|4134.28|4132.78|4130.78|4136.28|4134.28|4132.78|4130.78|305
1638241500000|2021-11-30 03:05:00|4133.28|4131.28|4129.28|4127.28|4133.28|4131.28|4128.98|4126.98|261
1638241800000|2021-11-30 03:10:00|4129.48|4127.48|4125.78|4123.78|4129.78|4127.78|4125.78|4123.78|183
1638242100000|2021-11-30 03:15:00|4124.98|4122.98|4124.78|4122.78|4125.48|4123.48|4122.78|4120.78|234
1638242400000|2021-11-30 03:20:00|4124.98|4122.98|4123.78|4121.78|4126.28|4124.28|4123.28|4121.28|119
1638242700000|2021-11-30 03:25:00|4124.28|4122.28|4122.78|4120.78|4124.78|4122.78|4122.48|4120.48|170
1638243000000|2021-11-30 03:30:00|4122.98|4120.98|4126.28|4124.28|4127.28|4125.28|4122.78|4120.78|100
1638243300000|2021-11-30 03:35:00|4125.98|4123.98|4128.28|4126.28|4128.28|4126.28|4125.78|4123.78|186
1638243600000|2021-11-30 03:40:00|4128.78|4126.78|4128.48|4126.48|4129.28|4127.28|4127.98|4125.98|119
1638243900000|2021-11-30 03:45:00|4128.78|4126.78|4129.28|4127.28|4129.78|4127.78|4128.78|4126.78|88
1638244200000|2021-11-30 03:50:00|4129.48|4127.48|4129.78|4127.78|4130.28|4128.28|4129.28|4127.28|114
1638244500000|2021-11-30 03:55:00|4129.98|4127.98|4129.98|4127.98|4130.78|4128.78|4129.28|4127.28|108
1638244800000|2021-11-30 04:00:00|4130.28|4128.28|4130.78|4128.78|4131.78|4129.78|4128.78|4126.78|114
1638245100000|2021-11-30 04:05:00|4129.78|4127.78|4128.78|4126.78|4129.78|4127.78|4127.78|4125.78|68
1638245400000|2021-11-30 04:10:00|4128.28|4126.28|4127.78|4125.78|4129.78|4127.78|4127.78|4125.78|113
1638245700000|2021-11-30 04:15:00|4127.98|4125.98|4127.78|4125.78|4128.28|4126.28|4126.28|4124.28|275
1638246000000|2021-11-30 04:20:00|4127.98|4125.98|4126.28|4124.28|4127.98|4125.98|4126.28|4124.28|53
1638246300000|2021-11-30 04:25:00|4125.78|4123.78|4124.78|4122.78|4125.78|4123.78|4122.78|4120.78|235
1638246600000|2021-11-30 04:30:00|4125.28|4123.28|4123.28|4121.28|4125.28|4123.28|4122.98|4120.98|143
1638246900000|2021-11-30 04:35:00|4123.78|4121.78|4122.28|4120.28|4123.78|4121.78|4121.78|4119.78|222
1638247200000|2021-11-30 04:40:00|4121.98|4119.98|4120.98|4118.98|4122.28|4120.28|4120.28|4118.28|139
1638247500000|2021-11-30 04:45:00|4121.28|4119.28|4121.28|4119.28|4121.28|4119.28|4119.78|4117.78|258
1638247800000|2021-11-30 04:50:00|4120.78|4118.78|4122.28|4120.28|4122.28|4120.28|4120.48|4118.48|194
1638248100000|2021-11-30 04:55:00|4121.98|4119.98|4121.78|4119.78|4122.28|4120.28|4121.28|4119.28|178
1638248400000|2021-11-30 05:00:00|4121.98|4119.98|4117.78|4115.78|4122.28|4120.28|4117.78|4115.78|251
1638248700000|2021-11-30 05:05:00|4117.28|4115.28|4105.78|4103.78|4117.28|4115.28|4105.28|4103.28|953
1638249000000|2021-11-30 05:10:00|4106.28|4104.28|4093.28|4091.28|4106.28|4104.28|4093.28|4091.28|1130
1638249300000|2021-11-30 05:15:00|4093.48|4091.48|4074.28|4072.28|4095.78|4093.78|4071.28|4069.28|2970
1638249600000|2021-11-30 05:20:00|4074.48|4072.48|4059.78|4057.78|4075.98|4073.98|4054.78|4052.78|3332
1638249900000|2021-11-30 05:25:00|4059.98|4057.98|4071.98|4069.98|4075.28|4073.28|4055.78|4053.78|1110
1638250200000|2021-11-30 05:30:00|4071.78|4069.78|4070.28|4068.28|4073.78|4071.78|4061.48|4059.48|802
1638250500000|2021-11-30 05:35:00|4070.98|4068.98|4060.48|4058.48|4071.28|4069.28|4054.28|4052.28|968
1638250800000|2021-11-30 05:40:00|4060.28|4058.28|4047.28|4045.28|4060.28|4058.28|4047.28|4045.28|916
1638251100000|2021-11-30 05:45:00|4047.78|4045.78|4039.28|4037.28|4047.78|4045.78|4035.28|4033.28|2321
1638251400000|2021-11-30 05:50:00|4038.78|4036.78|4040.78|4038.78|4041.48|4039.48|4037.28|4035.28|587
1638251700000|2021-11-30 05:55:00|4041.28|4039.28|4038.78|4036.78|4045.78|4043.78|4038.78|4036.78|1570
1638252000000|2021-11-30 06:00:00|4039.28|4037.28|4020.48|4018.48|4043.78|4041.78|4019.28|4017.28|3948
1638252300000|2021-11-30 06:05:00|4020.78|4018.78|4007.78|4005.78|4021.78|4019.78|3999.28|3997.28|3265
1638252600000|2021-11-30 06:10:00|4008.48|4006.48|4018.78|4016.78|4022.48|4020.48|4007.28|4005.28|2067
1638252900000|2021-11-30 06:15:00|4018.48|4016.48|4027.98|4025.98|4029.78|4027.78|4015.78|4013.78|819
1638253200000|2021-11-30 06:20:00|4028.28|4026.28|4037.78|4035.78|4041.98|4039.98|4023.98|4021.98|1326
1638253500000|2021-11-30 06:25:00|4037.48|4035.48|4041.78|4039.78|4044.28|4042.28|4034.28|4032.28|1483
1638253800000|2021-11-30 06:30:00|4041.28|4039.28|4037.48|4035.48|4044.78|4042.78|4037.28|4035.28|1225
1638254100000|2021-11-30 06:35:00|4037.78|4035.78|4037.28|4035.28|4040.78|4038.78|4035.98|4033.98|1264
1638254400000|2021-11-30 06:40:00|4036.48|4034.48|4045.48|4043.48|4047.28|4045.28|4036.48|4034.48|1151
1638254700000|2021-11-30 06:45:00|4045.28|4043.28|4053.28|4051.28|4053.28|4051.28|4040.78|4038.78|1472
1638255000000|2021-11-30 06:50:00|4052.98|4050.98|4044.28|4042.28|4052.98|4050.98|4043.28|4041.28|882
1638255300000|2021-11-30 06:55:00|4043.78|4041.78|4044.98|4042.98|4046.48|4044.48|4040.78|4038.78|683
1638255600000|2021-11-30 07:00:00|4044.73|4043.23|4049.03|4047.53|4049.73|4048.23|4037.53|4036.03|3162
1638255900000|2021-11-30 07:05:00|4049.23|4047.73|4057.53|4056.03|4061.53|4060.03|4049.03|4047.53|3746
1638256200000|2021-11-30 07:10:00|4057.23|4055.73|4052.73|4051.23|4060.03|4058.53|4048.03|4046.53|3410
1638256500000|2021-11-30 07:15:00|4053.03|4051.53|4055.03|4053.53|4058.23|4056.73|4048.53|4047.03|2455
1638256800000|2021-11-30 07:20:00|4054.53|4053.03|4059.03|4057.53|4061.53|4060.03|4053.03|4051.53|2708
1638257100000|2021-11-30 07:25:00|4058.53|4057.03|4052.23|4050.73|4061.53|4060.03|4050.03|4048.53|3821
1638257400000|2021-11-30 07:30:00|4052.53|4051.03|4043.73|4042.23|4058.03|4056.53|4043.53|4042.03|2845
1638257700000|2021-11-30 07:35:00|4044.03|4042.53|4046.03|4044.53|4048.53|4047.03|4040.03|4038.53|3217
1638258000000|2021-11-30 07:40:00|4046.23|4044.73|4036.23|4034.73|4048.53|4047.03|4034.53|4033.03|2960
1638258300000|2021-11-30 07:45:00|4035.73|4034.23|4042.73|4041.23|4049.53|4048.03|4035.53|4034.03|3298
1638258600000|2021-11-30 07:50:00|4043.03|4041.53|4051.03|4049.53|4051.03|4049.53|4041.73|4040.23|3627
1638258900000|2021-11-30 07:55:00|4051.53|4050.03|4059.03|4057.53|4059.03|4057.53|4049.03|4047.53|4925
1638259200000|2021-11-30 08:00:00|4060.23|4058.73|4065.03|4063.53|4066.03|4064.53|4049.73|4048.23|16946
1638259500000|2021-11-30 08:05:00|4065.53|4064.03|4069.03|4067.53|4070.53|4069.03|4059.03|4057.53|13498
1638259800000|2021-11-30 08:10:00|4069.53|4068.03|4058.53|4057.03|4072.23|4070.73|4055.53|4054.03|13858
1638260100000|2021-11-30 08:15:00|4058.03|4056.53|4052.53|4051.03|4061.53|4060.03|4051.03|4049.53|14739
1638260400000|2021-11-30 08:20:00|4053.03|4051.53|4056.03|4054.53|4058.03|4056.53|4048.03|4046.53|8740
1638260700000|2021-11-30 08:25:00|4055.53|4054.03|4071.53|4070.03|4072.03|4070.53|4054.03|4052.53|14077
1638261000000|2021-11-30 08:30:00|4070.53|4069.03|4065.53|4064.03|4072.03|4070.53|4065.23|4063.73|10959
1638261300000|2021-11-30 08:35:00|4065.73|4064.23|4055.53|4054.03|4067.53|4066.03|4054.03|4052.53|10457
1638261600000|2021-11-30 08:40:00|4055.82|4054.32|4054.82|4053.32|4060.82|4059.32|4050.32|4048.82|15104
1638261900000|2021-11-30 08:45:00|4054.32|4052.82|4042.32|4040.82|4054.82|4053.32|4040.82|4039.32|14269
1638262200000|2021-11-30 08:50:00|4041.82|4040.32|4053.32|4051.82|4055.32|4053.82|4040.82|4039.32|8836
1638262500000|2021-11-30 08:55:00|4054.02|4052.52|4052.82|4051.32|4059.82|4058.32|4051.82|4050.32|7634
1638262800000|2021-11-30 09:00:00|4052.32|4050.82|4035.82|4034.32|4052.82|4051.32|4034.82|4033.32|12091
1638263100000|2021-11-30 09:05:00|4036.32|4034.82|4032.82|4031.32|4039.52|4038.02|4031.32|4029.82|14709
1638263400000|2021-11-30 09:10:00|4033.32|4031.82|4031.82|4030.32|4036.32|4034.82|4028.52|4027.02|11089
1638263700000|2021-11-30 09:15:00|4031.32|4029.82|4042.82|4041.32|4042.82|4041.32|4029.82|4028.32|10532
1638264000000|2021-11-30 09:20:00|4041.82|4040.32|4040.32|4038.82|4044.32|4042.82|4036.32|4034.82|12432
1638264300000|2021-11-30 09:25:00|4039.82|4038.32|4033.82|4032.32|4044.32|4042.82|4033.32|4031.82|11122
1638264600000|2021-11-30 09:30:00|4034.02|4032.52|4037.82|4036.32|4039.82|4038.32|4027.82|4026.32|11001
1638264900000|2021-11-30 09:35:00|4038.02|4036.52|4041.32|4039.82|4043.32|4041.82|4035.32|4033.82|17400
1638265200000|2021-11-30 09:40:00|4042.32|4040.82|4043.32|4041.82|4048.32|4046.82|4039.82|4038.32|11144
1638265500000|2021-11-30 09:45:00|4042.82|4041.32|4036.82|4035.32|4043.32|4041.82|4036.82|4035.32|4320
1638265800000|2021-11-30 09:50:00|4036.32|4034.82|4043.32|4041.82|4050.32|4048.82|4036.32|4034.82|16579
1638266100000|2021-11-30 09:55:00|4042.82|4041.32|4048.82|4047.32|4049.02|4047.52|4042.82|4041.32|5500
1638266400000|2021-11-30 10:00:00|4049.32|4047.82|4052.32|4050.82|4053.32|4051.82|4048.82|4047.32|9428
1638266700000|2021-11-30 10:05:00|4051.82|4050.32|4047.82|4046.32|4056.82|4055.32|4044.32|4042.82|13944
1638267000000|2021-11-30 10:10:00|4047.32|4045.82|4048.82|4047.32|4050.82|4049.32|4046.32|4044.82|5134
1638267300000|2021-11-30 10:15:00|4048.52|4047.02|4042.32|4040.82|4048.82|4047.32|4042.32|4040.82|4557
1638267600000|2021-11-30 10:20:00|4042.82|4041.32|4041.82|4040.32|4046.52|4045.02|4040.82|4039.32|8488
1638267900000|2021-11-30 10:25:00|4041.32|4039.82|4045.82|4044.32|4049.32|4047.82|4040.82|4039.32|7796
1638268200000|2021-11-30 10:30:00|4046.32|4044.82|4054.82|4053.32|4056.02|4054.52|4044.82|4043.32|7008
1638268500000|2021-11-30 10:35:00|4053.82|4052.32|4054.32|4052.82|4054.82|4053.32|4050.32|4048.82|8478
1638268800000|2021-11-30 10:40:00|4053.82|4052.32|4051.32|4049.82|4054.82|4053.32|4050.32|4048.82|6494
1638269100000|2021-11-30 10:45:00|4049.82|4048.32|4045.32|4043.82|4049.82|4048.32|4038.82|4037.32|9357
1638269400000|2021-11-30 10:50:00|4045.02|4043.52|4047.82|4046.32|4051.32|4049.82|4042.02|4040.52|6917
1638269700000|2021-11-30 10:55:00|4048.32|4046.82|4049.32|4047.82|4054.32|4052.82|4047.82|4046.32|9611
1638270000000|2021-11-30 11:00:00|4049.82|4048.32|4041.32|4039.82|4053.82|4052.32|4040.32|4038.82|7299
1638270300000|2021-11-30 11:05:00|4040.82|4039.32|4042.32|4040.82|4044.52|4043.02|4038.82|4037.32|5331
1638270600000|2021-11-30 11:10:00|4041.82|4040.32|4038.32|4036.82|4045.82|4044.32|4037.82|4036.32|5167
1638270900000|2021-11-30 11:15:00|4037.82|4036.32|4039.82|4038.32|4042.82|4041.32|4036.32|4034.82|7423
1638271200000|2021-11-30 11:20:00|4040.32|4038.82|4041.32|4039.82|4043.82|4042.32|4036.82|4035.32|8027
1638271500000|2021-11-30 11:25:00|4040.82|4039.32|4046.32|4044.82|4049.82|4048.32|4039.82|4038.32|5330
1638271800000|2021-11-30 11:30:00|4046.82|4045.32|4049.82|4048.32|4051.32|4049.82|4046.82|4045.32|4542
1638272100000|2021-11-30 11:35:00|4049.32|4047.82|4048.32|4046.82|4051.32|4049.82|4045.82|4044.32|2525
1638272400000|2021-11-30 11:40:00|4049.32|4047.82|4052.32|4050.82|4052.32|4050.82|4049.32|4047.82|2723
1638272700000|2021-11-30 11:45:00|4051.82|4050.32|4052.32|4050.82|4054.32|4052.82|4050.82|4049.32|3151
1638273000000|2021-11-30 11:50:00|4053.32|4051.82|4055.32|4053.82|4056.82|4055.32|4050.82|4049.32|8694
1638273300000|2021-11-30 11:55:00|4055.02|4053.52|4055.82|4054.32|4057.82|4056.32|4053.32|4051.82|6468
1638273600000|2021-11-30 12:00:00|4054.32|4052.82|4059.82|4058.32|4060.82|4059.32|4054.32|4052.82|5924
1638273900000|2021-11-30 12:05:00|4060.32|4058.82|4060.32|4058.82|4060.32|4058.82|4057.82|4056.32|5541
1638274200000|2021-11-30 12:10:00|4059.82|4058.32|4060.32|4058.82|4061.32|4059.82|4058.82|4057.32|6356
1638274500000|2021-11-30 12:15:00|4060.52|4059.02|4056.32|4054.82|4060.82|4059.32|4054.82|4053.32|8589
1638274800000|2021-11-30 12:20:00|4056.02|4054.52|4067.82|4066.32|4069.32|4067.82|4055.82|4054.32|8646
1638275100000|2021-11-30 12:25:00|4068.32|4066.82|4074.32|4072.82|4075.32|4073.82|4067.82|4066.32|16597
1638275400000|2021-11-30 12:30:00|4073.82|4072.32|4067.32|4065.82|4075.82|4074.32|4066.32|4064.82|8651
1638275700000|2021-11-30 12:35:00|4066.82|4065.32|4066.82|4065.32|4069.32|4067.82|4064.82|4063.32|7472
1638276000000|2021-11-30 12:40:00|4066.74|4065.24|4063.74|4062.24|4070.74|4069.24|4063.74|4062.24|3856
1638276300000|2021-11-30 12:45:00|4064.24|4062.74|4060.74|4059.24|4064.74|4063.24|4059.74|4058.24|4280
1638276600000|2021-11-30 12:50:00|4061.24|4059.74|4060.74|4059.24|4064.24|4062.74|4058.74|4057.24|3791
1638276900000|2021-11-30 12:55:00|4060.24|4058.74|4065.24|4063.74|4066.74|4065.24|4060.24|4058.74|4709
1638277200000|2021-11-30 13:00:00|4065.74|4064.24|4064.24|4062.74|4068.74|4067.24|4064.24|4062.74|4225
1638277500000|2021-11-30 13:05:00|4063.74|4062.24|4068.24|4066.74|4068.24|4066.74|4060.74|4059.24|5075
1638277800000|2021-11-30 13:10:00|4067.94|4066.44|4063.74|4062.24|4069.24|4067.74|4063.74|4062.24|3472
1638278100000|2021-11-30 13:15:00|4064.24|4062.74|4066.24|4064.74|4068.74|4067.24|4062.24|4060.74|5336
1638278400000|2021-11-30 13:20:00|4065.74|4064.24|4057.24|4055.74|4067.24|4065.74|4056.74|4055.24|5704
1638278700000|2021-11-30 13:25:00|4056.74|4055.24|4060.94|4059.44|4063.74|4062.24|4056.74|4055.24|4116
1638279000000|2021-11-30 13:30:00|4060.74|4059.24|4060.24|4058.74|4062.24|4060.74|4053.74|4052.24|5112
1638279300000|2021-11-30 13:35:00|4059.74|4058.24|4065.74|4064.24|4065.74|4064.24|4058.74|4057.24|3771
1638279600000|2021-11-30 13:40:00|4065.44|4063.94|4071.24|4069.74|4071.24|4069.74|4065.24|4063.74|3459
1638279900000|2021-11-30 13:45:00|4070.74|4069.24|4079.24|4077.74|4079.24|4077.74|4070.74|4069.24|6702
1638280200000|2021-11-30 13:50:00|4078.74|4077.24|4084.74|4083.24|4085.24|4083.74|4077.74|4076.24|6324
1638280500000|2021-11-30 13:55:00|4084.94|4083.44|4092.24|4090.74|4092.44|4090.94|4080.74|4079.24|11571
1638280800000|2021-11-30 14:00:00|4091.94|4090.44|4084.24|4082.74|4092.24|4090.74|4082.24|4080.74|10013
1638281100000|2021-11-30 14:05:00|4084.74|4083.24|4086.74|4085.24|4090.44|4088.94|4078.94|4077.44|11612
1638281400000|2021-11-30 14:10:00|4086.24|4084.74|4089.24|4087.74|4091.24|4089.74|4086.24|4084.74|8082
1638281700000|2021-11-30 14:15:00|4088.74|4087.24|4090.24|4088.74|4091.74|4090.24|4084.24|4082.74|10104
1638282000000|2021-11-30 14:20:00|4090.74|4089.24|4095.24|4093.74|4097.24|4095.74|4090.24|4088.74|11013
1638282300000|2021-11-30 14:25:00|4095.74|4094.24|4091.24|4089.74|4097.74|4096.24|4090.74|4089.24|9418
1638282600000|2021-11-30 14:30:00|4090.94|4089.44|4091.74|4090.24|4097.74|4096.24|4086.74|4085.24|14130
1638282900000|2021-11-30 14:35:00|4092.24|4090.74|4087.74|4086.24|4092.74|4091.24|4083.44|4081.94|11428
1638283200000|2021-11-30 14:40:00|4088.74|4087.24|4099.74|4098.24|4101.74|4100.24|4088.74|4087.24|12341
1638283500000|2021-11-30 14:45:00|4099.44|4097.94|4095.24|4093.74|4100.74|4099.24|4091.24|4089.74|13847
1638283800000|2021-11-30 14:50:00|4095.74|4094.24|4091.24|4089.74|4096.74|4095.24|4088.74|4087.24|21067
1638284100000|2021-11-30 14:55:00|4090.74|4089.24|4092.94|4091.44|4099.74|4098.24|4089.74|4088.24|9231
1638284400000|2021-11-30 15:00:00|4092.74|4091.24|4093.24|4091.74|4094.24|4092.74|4087.74|4086.24|16762
1638284700000|2021-11-30 15:05:00|4092.74|4091.24|4104.24|4102.74|4107.24|4105.74|4092.24|4090.74|15659
1638285000000|2021-11-30 15:10:00|4104.26|4102.76|4096.76|4095.26|4105.26|4103.76|4096.26|4094.76|10537
1638285300000|2021-11-30 15:15:00|4095.26|4093.76|4095.76|4094.26|4102.26|4100.76|4095.26|4093.76|11478
1638285600000|2021-11-30 15:20:00|4095.46|4093.96|4089.26|4087.76|4096.46|4094.96|4088.26|4086.76|11459
1638285900000|2021-11-30 15:25:00|4089.46|4087.96|4098.26|4096.76|4098.76|4097.26|4085.76|4084.26|16278
1638286200000|2021-11-30 15:30:00|4098.76|4097.26|4109.26|4107.76|4112.76|4111.26|4096.26|4094.76|28317
1638286500000|2021-11-30 15:35:00|4108.76|4107.26|4099.26|4097.76|4113.26|4111.76|4094.26|4092.76|17547
1638286800000|2021-11-30 15:40:00|4099.46|4097.96|4102.76|4101.26|4106.76|4105.26|4098.76|4097.26|14270
1638287100000|2021-11-30 15:45:00|4103.76|4102.26|4095.76|4094.26|4109.76|4108.26|4095.26|4093.76|20345
1638287400000|2021-11-30 15:50:00|4095.26|4093.76|4082.26|4080.76|4096.26|4094.76|4081.76|4080.26|18529
1638287700000|2021-11-30 15:55:00|4081.46|4079.96|4074.76|4073.26|4083.76|4082.26|4074.76|4073.26|20976
1638288000000|2021-11-30 16:00:00|4074.26|4072.76|4078.76|4077.26|4080.76|4079.26|4070.26|4068.76|29008
1638288300000|2021-11-30 16:05:00|4077.76|4076.26|4084.76|4083.26|4087.76|4086.26|4075.26|4073.76|19034
1638288600000|2021-11-30 16:10:00|4085.26|4083.76|4094.76|4093.26|4094.96|4093.46|4082.76|4081.26|16291
1638288900000|2021-11-30 16:15:00|4094.26|4092.76|4098.76|4097.26|4103.76|4102.26|4093.26|4091.76|20555
1638289200000|2021-11-30 16:20:00|4098.26|4096.76|4085.26|4083.76|4103.76|4102.26|4084.26|4082.76|29351
1638289500000|2021-11-30 16:25:00|4084.26|4082.76|4079.26|4077.76|4087.26|4085.76|4075.76|4074.26|97369
1638289800000|2021-11-30 16:30:00|4075.96|4074.46|4061.26|4059.76|4083.76|4082.26|4059.26|4057.76|132549
1638290100000|2021-11-30 16:35:00|4060.96|4059.46|4067.76|4066.26|4074.76|4073.26|4059.26|4057.76|68256
1638290400000|2021-11-30 16:40:00|4066.76|4065.26|4052.76|4051.26|4067.26|4065.76|4045.26|4043.76|24660
1638290700000|2021-11-30 16:45:00|4052.26|4050.76|4058.26|4056.76|4059.76|4058.26|4049.76|4048.26|16501
1638291000000|2021-11-30 16:50:00|4057.76|4056.26|4046.26|4044.76|4058.76|4057.26|4045.26|4043.76|21300
1638291300000|2021-11-30 16:55:00|4046.76|4045.26|4054.76|4053.26|4056.76|4055.26|4045.26|4043.76|7233
1638291600000|2021-11-30 17:00:00|4054.26|4052.76|4051.26|4049.76|4054.76|4053.26|4048.26|4046.76|5536
1638291900000|2021-11-30 17:05:00|4050.96|4049.46|4053.26|4051.76|4056.76|4055.26|4050.76|4049.26|12325
1638292200000|2021-11-30 17:10:00|4053.76|4052.26|4052.26|4050.76|4056.26|4054.76|4048.46|4046.96|12971
1638292500000|2021-11-30 17:15:00|4052.96|4051.46|4059.96|4058.46|4060.46|4058.96|4052.26|4050.76|10051
1638292800000|2021-11-30 17:20:00|4060.26|4058.76|4060.96|4059.46|4061.76|4060.26|4056.76|4055.26|3517
1638293100000|2021-11-30 17:25:00|4061.26|4059.76|4062.26|4060.76|4063.26|4061.76|4060.26|4058.76|3846
1638293400000|2021-11-30 17:30:00|4061.76|4060.26|4062.76|4061.26|4064.76|4063.26|4059.26|4057.76|3580
1638293700000|2021-11-30 17:35:00|4063.26|4061.76|4062.26|4060.76|4064.76|4063.26|4060.76|4059.26|1697
1638294000000|2021-11-30 17:40:00|4062.76|4061.26|4064.76|4063.26|4065.26|4063.76|4059.76|4058.26|1495
1638294300000|2021-11-30 17:45:00|4064.26|4062.76|4061.26|4059.76|4065.76|4064.26|4060.26|4058.76|1506
1638294600000|2021-11-30 17:50:00|4061.46|4059.96|4061.76|4060.26|4064.26|4062.76|4060.26|4058.76|3006
1638294900000|2021-11-30 17:55:00|4061.96|4060.46|4061.26|4059.76|4063.26|4061.76|4059.26|4057.76|3315
1638295200000|2021-11-30 18:00:00|4061.76|4060.26|4057.76|4056.26|4062.26|4060.76|4057.26|4055.76|1604
1638295500000|2021-11-30 18:05:00|4058.26|4056.76|4056.76|4055.26|4060.26|4058.76|4056.76|4055.26|1338
1638295800000|2021-11-30 18:10:00|4057.26|4055.76|4056.26|4054.76|4058.26|4056.76|4055.76|4054.26|1253
1638296100000|2021-11-30 18:15:00|4056.46|4054.96|4055.76|4054.26|4060.26|4058.76|4055.76|4054.26|877
1638296400000|2021-11-30 18:20:00|4055.46|4053.96|4059.26|4057.76|4059.46|4057.96|4053.76|4052.26|2184
1638296700000|2021-11-30 18:25:00|4058.76|4057.26|4059.76|4058.26|4061.26|4059.76|4057.76|4056.26|785
1638297000000|2021-11-30 18:30:00|4059.26|4057.76|4062.46|4060.96|4064.26|4062.76|4058.76|4057.26|1615
1638297300000|2021-11-30 18:35:00|4062.26|4060.76|4067.26|4065.76|4067.26|4065.76|4062.26|4060.76|2403
1638297600000|2021-11-30 18:40:00|4066.76|4065.26|4067.76|4066.26|4068.26|4066.76|4066.26|4064.76|1211
1638297900000|2021-11-30 18:45:00|4067.96|4066.46|4069.76|4068.26|4070.26|4068.76|4067.76|4066.26|1097
1638298200000|2021-11-30 18:50:00|4069.96|4068.46|4073.76|4072.26|4074.26|4072.76|4069.26|4067.76|1798
1638298500000|2021-11-30 18:55:00|4074.26|4072.76|4077.26|4075.76|4077.26|4075.76|4073.26|4071.76|1143
1638298800000|2021-11-30 19:00:00|4076.76|4075.26|4075.26|4073.76|4077.76|4076.26|4073.76|4072.26|987
1638299100000|2021-11-30 19:05:00|4074.76|4073.26|4076.26|4074.76|4076.26|4074.76|4072.76|4071.26|924
1638299400000|2021-11-30 19:10:00|4075.96|4074.46|4076.26|4074.76|4078.26|4076.76|4075.26|4073.76|1016
1638299700000|2021-11-30 19:15:00|4076.76|4075.26|4075.96|4074.46|4076.76|4075.26|4072.76|4071.26|1395
1638300000000|2021-11-30 19:20:00|4076.26|4074.76|4074.76|4073.26|4076.26|4074.76|4073.76|4072.26|646
1638300300000|2021-11-30 19:25:00|4074.46|4072.96|4070.26|4068.76|4078.26|4076.76|4070.26|4068.76|829
1638300600000|2021-11-30 19:30:00|4069.76|4068.26|4072.26|4070.76|4072.96|4071.46|4068.96|4067.46|521
1638300900000|2021-11-30 19:35:00|4071.76|4070.26|4071.26|4069.76|4073.46|4071.96|4070.76|4069.26|1055
1638301200000|2021-11-30 19:40:00|4071.76|4070.26|4066.76|4065.26|4072.76|4071.26|4065.26|4063.76|1413
1638301500000|2021-11-30 19:45:00|4066.96|4065.46|4062.76|4061.26|4067.76|4066.26|4062.76|4061.26|1152
1638301800000|2021-11-30 19:50:00|4063.26|4061.76|4061.76|4060.26|4065.26|4063.76|4061.26|4059.76|1639
1638302100000|2021-11-30 19:55:00|4061.96|4060.46|4064.76|4063.26|4064.76|4063.26|4060.76|4059.26|925
1638302400000|2021-11-30 20:00:00|4064.26|4062.76|4066.26|4064.76|4067.26|4065.76|4062.76|4061.26|2357
1638302700000|2021-11-30 20:05:00|4066.76|4065.26|4064.96|4063.46|4068.76|4067.26|4064.76|4063.26|1438
1638303000000|2021-11-30 20:10:00|4065.26|4063.76|4065.26|4063.76|4067.76|4066.26|4063.26|4061.76|1755
1638303300000|2021-11-30 20:15:00|4065.76|4064.26|4067.26|4065.76|4067.26|4065.76|4064.26|4062.76|1461
1638303600000|2021-11-30 20:20:00|4066.76|4065.26|4066.26|4064.76|4068.76|4067.26|4065.76|4064.26|1229
1638303900000|2021-11-30 20:25:00|4065.26|4063.76|4063.76|4062.26|4068.26|4066.76|4061.76|4060.26|2406
1638304200000|2021-11-30 20:30:00|4063.46|4061.96|4068.76|4067.26|4071.26|4069.76|4062.96|4061.46|1826
1638304500000|2021-11-30 20:35:00|4068.26|4066.76|4067.26|4065.76|4068.76|4067.26|4065.96|4064.46|1577
1638304800000|2021-11-30 20:40:00|4066.76|4065.26|4071.76|4070.26|4072.26|4070.76|4065.96|4064.46|1706
1638305100000|2021-11-30 20:45:00|4072.26|4070.76|4068.26|4066.76|4074.26|4072.76|4067.76|4066.26|2827
1638305400000|2021-11-30 20:50:00|4067.76|4066.26|4060.76|4059.26|4067.76|4066.26|4059.76|4058.26|4564
1638305700000|2021-11-30 20:55:00|4061.26|4059.76|4069.26|4067.76|4072.26|4070.76|4060.26|4058.76|6127
1638306000000|2021-11-30 21:00:00|4068.11|4065.11|4086.11|4083.11|4086.31|4083.31|4064.81|4061.81|71321
1638306300000|2021-11-30 21:05:00|4085.51|4082.51|4080.41|4077.41|4087.61|4084.61|4079.91|4076.91|0
1638306600000|2021-11-30 21:10:00|4080.71|4077.71|4082.01|4079.01|4085.01|4082.01|4080.21|4077.21|0
1638306900000|2021-11-30 21:15:00|4082.21|4079.21|4083.21|4080.21|4084.81|4081.81|4081.21|4078.21|0
1638307200000|2021-11-30 21:20:00|4083.41|4080.41|4083.01|4080.01|4086.61|4083.61|4082.51|4079.51|0
1638307500000|2021-11-30 21:25:00|4082.71|4079.71|4084.51|4081.51|4085.31|4082.31|4082.01|4079.01|0
1638307800000|2021-11-30 21:30:00|4084.81|4081.81|4083.21|4080.21|4085.81|4082.81|4082.21|4079.21|0
1638308100000|2021-11-30 21:35:00|4083.01|4080.01|4084.81|4081.81|4084.81|4081.81|4082.51|4079.51|0
1638308400000|2021-11-30 21:40:00|4085.01|4082.01|4084.51|4081.51|4085.51|4082.51|4084.51|4081.51|0
1638308700000|2021-11-30 21:45:00|4085.01|4082.01|4088.11|4085.11|4088.61|4085.61|4084.61|4081.61|0
1638309000000|2021-11-30 21:50:00|4087.91|4084.91|4086.81|4083.81|4088.61|4085.61|4086.61|4083.61|0
1638309300000|2021-11-30 21:55:00|4087.11|4084.11|4089.01|4086.01|4089.31|4086.31|4087.11|4084.11|0
1638309600000|2021-11-30 22:00:00|4088.91|4085.91|4088.71|4085.71|4089.01|4086.01|4088.71|4085.71|0
1638309900000|2021-11-30 22:05:00|4088.81|4085.81|4088.81|4085.81|4088.91|4085.91|4088.61|4085.61|0
1638310200000|2021-11-30 22:10:00|4088.71|4085.71|4088.71|4085.71|4088.81|4085.81|4088.51|4085.51|0
1638310500000|2021-11-30 22:15:00|4088.61|4085.61|4088.71|4085.71|4088.71|4085.71|4088.41|4085.41|0
1638310800000|2021-11-30 22:20:00|4088.61|4085.61|4088.61|4085.61|4088.71|4085.71|4088.21|4085.21|0
1638311100000|2021-11-30 22:25:00|4088.51|4085.51|4088.71|4085.71|4088.71|4085.71|4088.51|4085.51|0
1638311400000|2021-11-30 22:30:00|4088.51|4085.51|4088.81|4085.81|4088.81|4085.81|4088.41|4085.41|0
1638311700000|2021-11-30 22:35:00|4088.61|4085.61|4088.41|4085.41|4088.71|4085.71|4088.31|4085.31|0
1638312000000|2021-11-30 22:40:00|4088.21|4085.21|4088.61|4085.61|4088.91|4085.91|4088.21|4085.21|0
1638312300000|2021-11-30 22:45:00|4088.51|4085.51|4088.61|4085.61|4088.81|4085.81|4088.31|4085.31|0
1638312600000|2021-11-30 22:50:00|4088.41|4085.41|4088.71|4085.71|4088.71|4085.71|4087.91|4084.91|0
1638312900000|2021-11-30 22:55:00|4088.51|4085.51|4089.31|4086.31|4089.51|4086.51|4088.01|4085.01|0
1638313200000|2021-11-30 23:00:00|4091.01|4088.01|4095.51|4092.51|4098.71|4095.71|4090.51|4087.51|0
1638313500000|2021-11-30 23:05:00|4095.71|4092.71|4093.21|4090.21|4096.81|4093.81|4093.21|4090.21|0
1638313800000|2021-11-30 23:10:00|4093.51|4090.51|4091.91|4088.91|4094.31|4091.31|4091.41|4088.41|0
1638314100000|2021-11-30 23:15:00|4092.51|4089.51|4091.41|4088.41|4093.71|4090.71|4090.71|4087.71|0
1638314400000|2021-11-30 23:20:00|4092.21|4089.21|4092.21|4089.21|4093.51|4090.51|4090.41|4087.41|0
1638314700000|2021-11-30 23:25:00|4091.91|4088.91|4091.91|4088.91|4094.21|4091.21|4091.71|4088.71|0
1638315000000|2021-11-30 23:30:00|4092.41|4089.41|4093.51|4090.51|4095.01|4092.01|4092.41|4089.41|0
1638315300000|2021-11-30 23:35:00|4094.01|4091.01|4092.41|4089.41|4094.51|4091.51|4091.71|4088.71|0
1638315600000|2021-11-30 23:40:00|4092.71|4089.71|4087.31|4084.31|4092.91|4089.91|4087.11|4084.11|0
1638315900000|2021-11-30 23:45:00|4087.41|4084.41|4086.01|4083.01|4090.61|4087.61|4084.51|4081.51|0
1638316200000|2021-11-30 23:50:00|4086.41|4083.41|4087.61|4084.61|4088.91|4085.91|4086.01|4083.01|0
1638316500000|2021-11-30 23:55:00|4087.71|4084.71|4088.91|4085.91|4088.91|4085.91|4086.81|4083.81|0
1638316800000|2021-12-01 00:00:00|4089.11|4086.11|4093.51|4090.51|4094.01|4091.01|4088.61|4085.61|0
1638317100000|2021-12-01 00:05:00|4093.61|4090.61|4091.71|4088.71|4096.51|4093.51|4091.41|4088.41|0
1638317400000|2021-12-01 00:10:00|4091.91|4088.91|4086.81|4083.81|4092.71|4089.71|4086.01|4083.01|0
1638317700000|2021-12-01 00:15:00|4086.51|4083.51|4072.01|4070.01|4090.71|4088.71|4070.01|4068.01|936
1638318000000|2021-12-01 00:20:00|4071.71|4069.71|4075.51|4073.51|4075.51|4073.51|4069.01|4067.01|484
1638318300000|2021-12-01 00:25:00|4075.01|4073.01|4069.51|4067.51|4076.51|4074.51|4069.51|4067.51|329
1638318600000|2021-12-01 00:30:00|4070.01|4068.01|4072.71|4070.71|4074.51|4072.51|4070.01|4068.01|293
1638318900000|2021-12-01 00:35:00|4073.01|4071.01|4070.51|4068.51|4073.01|4071.01|4065.51|4063.51|278
1638319200000|2021-12-01 00:40:00|4070.71|4068.71|4076.71|4074.71|4078.51|4076.51|4070.51|4068.51|351
1638319500000|2021-12-01 00:45:00|4077.01|4075.01|4078.71|4076.71|4081.51|4079.51|4076.21|4074.21|208
1638319800000|2021-12-01 00:50:00|4078.51|4076.51|4075.51|4073.51|4079.51|4077.51|4074.51|4072.51|400
1638320100000|2021-12-01 00:55:00|4075.21|4073.21|4074.51|4072.51|4077.01|4075.01|4072.21|4070.21|480
1638320400000|2021-12-01 01:00:00|4074.01|4072.01|4074.01|4072.01|4074.21|4072.21|4068.01|4066.01|382
1638320700000|2021-12-01 01:05:00|4073.51|4071.51|4076.51|4074.51|4079.21|4077.21|4073.51|4071.51|200
1638321000000|2021-12-01 01:10:00|4076.01|4074.01|4084.01|4082.01|4085.71|4083.71|4075.21|4073.21|470
1638321300000|2021-12-01 01:15:00|4083.51|4081.51|4086.01|4084.01|4087.51|4085.51|4082.51|4080.51|270
1638321600000|2021-12-01 01:20:00|4085.51|4083.51|4083.21|4081.21|4088.51|4086.51|4081.71|4079.71|284
1638321900000|2021-12-01 01:25:00|4083.01|4081.01|4085.01|4083.01|4085.01|4083.01|4082.01|4080.01|388
1638322200000|2021-12-01 01:30:00|4084.51|4082.51|4086.21|4084.21|4089.01|4087.01|4083.51|4081.51|357
1638322500000|2021-12-01 01:35:00|4086.01|4084.01|4088.51|4086.51|4089.01|4087.01|4086.01|4084.01|111
1638322800000|2021-12-01 01:40:00|4088.71|4086.71|4089.71|4087.71|4089.71|4087.71|4084.01|4082.01|116
1638323100000|2021-12-01 01:45:00|4090.01|4088.01|4090.51|4088.51|4092.21|4090.21|4089.01|4087.01|151
1638323400000|2021-12-01 01:50:00|4090.21|4088.21|4095.51|4093.51|4097.51|4095.51|4089.51|4087.51|406
1638323700000|2021-12-01 01:55:00|4095.71|4093.71|4094.71|4092.71|4098.51|4096.51|4092.71|4090.71|490
1638324000000|2021-12-01 02:00:00|4094.51|4092.51|4101.01|4099.01|4102.01|4100.01|4094.01|4092.01|659
1638324300000|2021-12-01 02:05:00|4101.51|4099.51|4100.01|4098.01|4103.01|4101.01|4099.71|4097.71|373
1638324600000|2021-12-01 02:10:00|4100.51|4098.51|4100.01|4098.01|4101.71|4099.71|4097.51|4095.51|575
1638324900000|2021-12-01 02:15:00|4100.51|4098.51|4103.01|4101.01|4103.01|4101.01|4099.51|4097.51|470
1638325200000|2021-12-01 02:20:00|4102.51|4100.51|4101.51|4099.51|4103.51|4101.51|4101.01|4099.01|389
1638325500000|2021-12-01 02:25:00|4102.01|4100.01|4104.21|4102.21|4105.01|4103.01|4100.71|4098.71|172
1638325800000|2021-12-01 02:30:00|4104.51|4102.51|4103.51|4101.51|4107.01|4105.01|4103.51|4101.51|185
1638326100000|2021-12-01 02:35:00|4103.21|4101.21|4103.51|4101.51|4105.01|4103.01|4103.01|4101.01|95
1638326400000|2021-12-01 02:40:00|4103.01|4101.01|4103.51|4101.51|4104.01|4102.01|4102.51|4100.51|115
1638326700000|2021-12-01 02:45:00|4104.01|4102.01|4100.01|4098.01|4104.01|4102.01|4099.51|4097.51|108
1638327000000|2021-12-01 02:50:00|4100.71|4098.71|4105.21|4103.21|4106.51|4104.51|4100.01|4098.01|408
1638327300000|2021-12-01 02:55:00|4105.01|4103.01|4106.51|4104.51|4106.51|4104.51|4105.01|4103.01|83
1638327600000|2021-12-01 03:00:00|4106.21|4104.21|4103.51|4101.51|4106.21|4104.21|4101.01|4099.01|255
1638327900000|2021-12-01 03:05:00|4103.01|4101.01|4100.51|4098.51|4103.51|4101.51|4099.51|4097.51|87
1638328200000|2021-12-01 03:10:00|4100.21|4098.21|4100.21|4098.21|4100.21|4098.21|4098.51|4096.51|67
1638328500000|2021-12-01 03:15:00|4100.51|4098.51|4100.51|4098.51|4101.51|4099.51|4100.01|4098.01|78
1638328800000|2021-12-01 03:20:00|4101.01|4099.01|4098.51|4096.51|4101.01|4099.01|4097.51|4095.51|144
1638329100000|2021-12-01 03:25:00|4099.01|4097.01|4101.51|4099.51|4101.71|4099.71|4098.71|4096.71|137
1638329400000|2021-12-01 03:30:00|4101.01|4099.01|4101.51|4099.51|4102.01|4100.01|4099.51|4097.51|98
1638329700000|2021-12-01 03:35:00|4102.01|4100.01|4100.01|4098.01|4103.51|4101.51|4100.01|4098.01|105
1638330000000|2021-12-01 03:40:00|4100.21|4098.21|4091.01|4089.01|4100.21|4098.21|4090.51|4088.51|271
1638330300000|2021-12-01 03:45:00|4090.51|4088.51|4092.21|4090.21|4094.21|4092.21|4090.51|4088.51|407
1638330600000|2021-12-01 03:50:00|4092.51|4090.51|4095.21|4093.21|4095.51|4093.51|4092.21|4090.21|220
1638330900000|2021-12-01 03:55:00|4095.51|4093.51|4096.21|4094.21|4096.51|4094.51|4094.01|4092.01|164
1638331200000|2021-12-01 04:00:00|4096.51|4094.51|4099.51|4097.51|4099.51|4097.51|4096.51|4094.51|142
1638331500000|2021-12-01 04:05:00|4100.01|4098.01|4098.51|4096.51|4100.01|4098.01|4097.51|4095.51|131
1638331800000|2021-12-01 04:10:00|4099.01|4097.01|4099.51|4097.51|4099.51|4097.51|4098.01|4096.01|141
1638332100000|2021-12-01 04:15:00|4099.01|4097.01|4098.51|4096.51|4100.01|4098.01|4098.51|4096.51|79
1638332400000|2021-12-01 04:20:00|4098.01|4096.01|4099.01|4097.01|4100.01|4098.01|4098.01|4096.01|78
1638332700000|2021-12-01 04:25:00|4098.51|4096.51|4100.21|4098.21|4100.51|4098.51|4098.51|4096.51|144
1638333000000|2021-12-01 04:30:00|4100.01|4098.01|4106.21|4104.21|4106.51|4104.51|4100.01|4098.01|525
1638333300000|2021-12-01 04:35:00|4106.01|4104.01|4107.01|4105.01|4107.01|4105.01|4105.01|4103.01|226
1638333600000|2021-12-01 04:40:00|4106.71|4104.71|4106.51|4104.51|4108.01|4106.01|4105.01|4103.01|277
1638333900000|2021-12-01 04:45:00|4106.01|4104.01|4106.01|4104.01|4108.01|4106.01|4106.01|4104.01|123
1638334200000|2021-12-01 04:50:00|4105.71|4103.71|4106.01|4104.01|4107.51|4105.51|4104.51|4102.51|117
1638334500000|2021-12-01 04:55:00|4106.51|4104.51|4107.51|4105.51|4108.51|4106.51|4105.51|4103.51|143
1638334800000|2021-12-01 05:00:00|4108.01|4106.01|4104.21|4102.21|4108.01|4106.01|4103.71|4101.71|111
1638335100000|2021-12-01 05:05:00|4104.51|4102.51|4104.01|4102.01|4105.01|4103.01|4104.01|4102.01|62
1638335400000|2021-12-01 05:10:00|4103.51|4101.51|4102.71|4100.71|4104.01|4102.01|4102.51|4100.51|143
1638335700000|2021-12-01 05:15:00|4103.01|4101.01|4104.01|4102.01|4104.51|4102.51|4103.01|4101.01|65
1638336000000|2021-12-01 05:20:00|4104.51|4102.51|4106.51|4104.51|4106.51|4104.51|4104.21|4102.21|61
1638336300000|2021-12-01 05:25:00|4106.21|4104.21|4105.01|4103.01|4107.01|4105.01|4104.51|4102.51|73
1638336600000|2021-12-01 05:30:00|4105.51|4103.51|4103.51|4101.51|4107.01|4105.01|4103.21|4101.21|357
1638336900000|2021-12-01 05:35:00|4104.01|4102.01|4106.51|4104.51|4106.51|4104.51|4104.01|4102.01|76
1638337200000|2021-12-01 05:40:00|4107.01|4105.01|4106.51|4104.51|4107.01|4105.01|4106.01|4104.01|36
1638337500000|2021-12-01 05:45:00|4107.01|4105.01|4106.21|4104.21|4107.01|4105.01|4106.01|4104.01|43
1638337800000|2021-12-01 05:50:00|4106.01|4104.01|4104.51|4102.51|4106.21|4104.21|4103.51|4101.51|163
1638338100000|2021-12-01 05:55:00|4104.71|4102.71|4103.01|4101.01|4104.71|4102.71|4101.21|4099.21|654
1638338400000|2021-12-01 06:00:00|4103.51|4101.51|4104.01|4102.01|4106.01|4104.01|4102.01|4100.01|396
1638338700000|2021-12-01 06:05:00|4104.21|4102.21|4115.51|4113.51|4115.71|4113.71|4104.01|4102.01|1530
1638339000000|2021-12-01 06:10:00|4116.51|4114.51|4118.51|4116.51|4120.71|4118.71|4116.51|4114.51|1214
1638339300000|2021-12-01 06:15:00|4119.01|4117.01|4118.01|4116.01|4120.51|4118.51|4118.01|4116.01|202
1638339600000|2021-12-01 06:20:00|4118.51|4116.51|4120.01|4118.01|4122.21|4120.21|4118.21|4116.21|278
1638339900000|2021-12-01 06:25:00|4119.71|4117.71|4117.51|4115.51|4119.71|4117.71|4115.21|4113.21|437
1638340200000|2021-12-01 06:30:00|4118.01|4116.01|4118.51|4116.51|4120.01|4118.01|4117.51|4115.51|478
1638340500000|2021-12-01 06:35:00|4118.21|4116.21|4119.71|4117.71|4120.01|4118.01|4118.01|4116.01|259
1638340800000|2021-12-01 06:40:00|4119.51|4117.51|4113.01|4111.01|4119.51|4117.51|4112.21|4110.21|1051
1638341100000|2021-12-01 06:45:00|4113.51|4111.51|4117.51|4115.51|4117.51|4115.51|4112.51|4110.51|716
1638341400000|2021-12-01 06:50:00|4117.01|4115.01|4114.01|4112.01|4117.51|4115.51|4113.51|4111.51|410
1638341700000|2021-12-01 06:55:00|4114.51|4112.51|4118.01|4116.01|4122.01|4120.01|4114.01|4112.01|1214
1638342000000|2021-12-01 07:00:00|4117.76|4116.26|4107.26|4105.76|4120.76|4119.26|4107.26|4105.76|4060
1638342300000|2021-12-01 07:05:00|4106.76|4105.26|4111.96|4110.46|4115.76|4114.26|4105.26|4103.76|2295
1638342600000|2021-12-01 07:10:00|4111.76|4110.26|4110.96|4109.46|4114.46|4112.96|4109.76|4108.26|2035
1638342900000|2021-12-01 07:15:00|4110.76|4109.26|4109.76|4108.26|4115.26|4113.76|4109.76|4108.26|1541
1638343200000|2021-12-01 07:20:00|4108.96|4107.46|4109.26|4107.76|4111.26|4109.76|4106.76|4105.26|1926
1638343500000|2021-12-01 07:25:00|4107.96|4106.46|4109.76|4108.26|4111.26|4109.76|4105.76|4104.26|1224
1638343800000|2021-12-01 07:30:00|4109.96|4108.46|4105.96|4104.46|4109.96|4108.46|4102.76|4101.26|2399
1638344100000|2021-12-01 07:35:00|4106.26|4104.76|4112.26|4110.76|4115.46|4113.96|4104.76|4103.26|4194
1638344400000|2021-12-01 07:40:00|4112.76|4111.26|4115.76|4114.26|4116.26|4114.76|4111.76|4110.26|2923
1638344700000|2021-12-01 07:45:00|4115.46|4113.96|4117.76|4116.26|4118.76|4117.26|4112.76|4111.26|4574
1638345000000|2021-12-01 07:50:00|4118.26|4116.76|4112.76|4111.26|4118.26|4116.76|4110.26|4108.76|3231
1638345300000|2021-12-01 07:55:00|4112.46|4110.96|4106.76|4105.26|4112.46|4110.96|4099.26|4097.76|5117
1638345600000|2021-12-01 08:00:00|4104.76|4103.26|4108.26|4106.76|4110.26|4108.76|4093.46|4091.96|16178
1638345900000|2021-12-01 08:05:00|4108.96|4107.46|4099.26|4097.76|4109.26|4107.76|4098.76|4097.26|7064
1638346200000|2021-12-01 08:10:00|4100.26|4098.76|4098.26|4096.76|4100.26|4098.76|4094.76|4093.26|7061
1638346500000|2021-12-01 08:15:00|4097.26|4095.76|4104.76|4103.26|4105.76|4104.26|4096.76|4095.26|6135
1638346800000|2021-12-01 08:20:00|4104.26|4102.76|4101.26|4099.76|4105.26|4103.76|4096.76|4095.26|5095
1638347100000|2021-12-01 08:25:00|4100.96|4099.46|4096.26|4094.76|4101.76|4100.26|4093.76|4092.26|8356
1638347400000|2021-12-01 08:30:00|4095.96|4094.46|4100.46|4098.96|4101.26|4099.76|4088.46|4086.96|11492
1638347700000|2021-12-01 08:35:00|4100.76|4099.26|4099.26|4097.76|4101.26|4099.76|4096.26|4094.76|6662
1638348000000|2021-12-01 08:40:00|4099.29|4097.79|4093.79|4092.29|4101.79|4100.29|4092.79|4091.29|6442
1638348300000|2021-12-01 08:45:00|4093.29|4091.79|4096.79|4095.29|4097.99|4096.49|4092.29|4090.79|7719
1638348600000|2021-12-01 08:50:00|4097.29|4095.79|4101.79|4100.29|4103.79|4102.29|4095.29|4093.79|4879
1638348900000|2021-12-01 08:55:00|4101.99|4100.49|4109.79|4108.29|4110.29|4108.79|4099.79|4098.29|5605
1638349200000|2021-12-01 09:00:00|4109.29|4107.79|4108.79|4107.29|4114.49|4112.99|4106.79|4105.29|6489
1638349500000|2021-12-01 09:05:00|4108.99|4107.49|4114.29|4112.79|4117.49|4115.99|4108.99|4107.49|8336
1638349800000|2021-12-01 09:10:00|4113.79|4112.29|4117.29|4115.79|4117.29|4115.79|4112.29|4110.79|10361
1638350100000|2021-12-01 09:15:00|4116.79|4115.29|4120.79|4119.29|4122.29|4120.79|4116.29|4114.79|9804
1638350400000|2021-12-01 09:20:00|4119.79|4118.29|4117.79|4116.29|4122.29|4120.79|4115.79|4114.29|8161
1638350700000|2021-12-01 09:25:00|4118.29|4116.79|4120.99|4119.49|4121.29|4119.79|4116.79|4115.29|10616
1638351000000|2021-12-01 09:30:00|4121.29|4119.79|4127.29|4125.79|4128.29|4126.79|4119.79|4118.29|11433
1638351300000|2021-12-01 09:35:00|4127.79|4126.29|4137.49|4135.99|4137.49|4135.99|4127.29|4125.79|13325
1638351600000|2021-12-01 09:40:00|4137.79|4136.29|4135.29|4133.79|4139.49|4137.99|4130.79|4129.29|10732
1638351900000|2021-12-01 09:45:00|4135.79|4134.29|4132.79|4131.29|4135.79|4134.29|4128.29|4126.79|7079
1638352200000|2021-12-01 09:50:00|4132.29|4130.79|4132.99|4131.49|4133.79|4132.29|4130.79|4129.29|6451
1638352500000|2021-12-01 09:55:00|4132.79|4131.29|4134.79|4133.29|4134.79|4133.29|4132.29|4130.79|3721
1638352800000|2021-12-01 10:00:00|4133.79|4132.29|4130.79|4129.29|4134.79|4133.29|4130.79|4129.29|7628
1638353100000|2021-12-01 10:05:00|4131.29|4129.79|4130.79|4129.29|4133.49|4131.99|4128.79|4127.29|4954
1638353400000|2021-12-01 10:10:00|4131.29|4129.79|4126.79|4125.29|4131.29|4129.79|4126.29|4124.79|4527
1638353700000|2021-12-01 10:15:00|4126.29|4124.79|4131.29|4129.79|4131.79|4130.29|4125.79|4124.29|2677
1638354000000|2021-12-01 10:20:00|4130.79|4129.29|4128.79|4127.29|4131.29|4129.79|4127.79|4126.29|2222
1638354300000|2021-12-01 10:25:00|4129.29|4127.79|4130.99|4129.49|4133.29|4131.79|4128.79|4127.29|3392
1638354600000|2021-12-01 10:30:00|4130.79|4129.29|4132.79|4131.29|4133.29|4131.79|4129.79|4128.29|4542
1638354900000|2021-12-01 10:35:00|4133.29|4131.79|4134.29|4132.79|4134.79|4133.29|4132.79|4131.29|5580
1638355200000|2021-12-01 10:40:00|4133.99|4132.49|4133.29|4131.79|4134.79|4133.29|4132.29|4130.79|2759
1638355500000|2021-12-01 10:45:00|4132.79|4131.29|4135.79|4134.29|4137.29|4135.79|4132.79|4131.29|4250
1638355800000|2021-12-01 10:50:00|4135.49|4133.99|4134.79|4133.29|4137.29|4135.79|4131.79|4130.29|5969
1638356100000|2021-12-01 10:55:00|4133.79|4132.29|4132.79|4131.29|4136.29|4134.79|4131.79|4130.29|9442
1638356400000|2021-12-01 11:00:00|4133.29|4131.79|4127.29|4125.79|4133.79|4132.29|4126.79|4125.29|5545
1638356700000|2021-12-01 11:05:00|4127.79|4126.29|4130.29|4128.79|4132.29|4130.79|4127.79|4126.29|1409
1638357000000|2021-12-01 11:10:00|4130.79|4129.29|4126.79|4125.29|4130.79|4129.29|4126.79|4125.29|4411
1638357300000|2021-12-01 11:15:00|4126.49|4124.99|4122.79|4121.29|4126.49|4124.99|4121.29|4119.79|5034
1638357600000|2021-12-01 11:20:00|4123.29|4121.79|4126.29|4124.79|4129.29|4127.79|4123.29|4121.79|5021
1638357900000|2021-12-01 11:25:00|4126.79|4125.29|4126.79|4125.29|4128.79|4127.29|4125.29|4123.79|3750
1638358200000|2021-12-01 11:30:00|4127.29|4125.79|4128.79|4127.29|4129.29|4127.79|4126.79|4125.29|6411
1638358500000|2021-12-01 11:35:00|4128.29|4126.79|4126.29|4124.79|4131.29|4129.79|4126.29|4124.79|1511
1638358800000|2021-12-01 11:40:00|4126.49|4124.99|4130.29|4128.79|4130.79|4129.29|4125.79|4124.29|9053
1638359100000|2021-12-01 11:45:00|4129.79|4128.29|4133.79|4132.29|4133.79|4132.29|4129.29|4127.79|4214
1638359400000|2021-12-01 11:50:00|4133.29|4131.79|4139.29|4137.79|4139.29|4137.79|4132.79|4131.29|3743
1638359700000|2021-12-01 11:55:00|4138.99|4137.49|4139.29|4137.79|4139.79|4138.29|4138.29|4136.79|7296
1638360000000|2021-12-01 12:00:00|4139.79|4138.29|4138.79|4137.29|4141.79|4140.29|4138.79|4137.29|3607
1638360300000|2021-12-01 12:05:00|4139.29|4137.79|4137.79|4136.29|4140.79|4139.29|4137.29|4135.79|7785
1638360600000|2021-12-01 12:10:00|4137.29|4135.79|4142.79|4141.29|4142.79|4141.29|4136.79|4135.29|4406
1638360900000|2021-12-01 12:15:00|4142.29|4140.79|4144.79|4143.29|4147.79|4146.29|4139.79|4138.29|7574
1638361200000|2021-12-01 12:20:00|4145.29|4143.79|4150.29|4148.79|4150.79|4149.29|4144.79|4143.29|9007
1638361500000|2021-12-01 12:25:00|4149.79|4148.29|4149.79|4148.29|4150.79|4149.29|4147.29|4145.79|6330
1638361800000|2021-12-01 12:30:00|4149.29|4147.79|4147.79|4146.29|4152.29|4150.79|4146.79|4145.29|5891
1638362100000|2021-12-01 12:35:00|4148.29|4146.79|4147.79|4146.29|4148.29|4146.79|4144.79|4143.29|10568
1638362400000|2021-12-01 12:40:00|4147|4145.5|4149|4147.5|4149.5|4148|4146.5|4145|2115
1638362700000|2021-12-01 12:45:00|4149.5|4148|4147|4145.5|4149.5|4148|4144.5|4143|2913
1638363000000|2021-12-01 12:50:00|4147.5|4146|4150|4148.5|4150|4148.5|4147.5|4146|1801
1638363300000|2021-12-01 12:55:00|4150.5|4149|4150|4148.5|4151|4149.5|4149.5|4148|2330
1638363600000|2021-12-01 13:00:00|4150.2|4148.7|4148.5|4147|4151|4149.5|4147|4145.5|3804
1638363900000|2021-12-01 13:05:00|4148|4146.5|4148|4146.5|4149|4147.5|4146.7|4145.2|3765
1638364200000|2021-12-01 13:10:00|4147.5|4146|4147.5|4146|4148.5|4147|4145.5|4144|3426
1638364500000|2021-12-01 13:15:00|4147.7|4146.2|4148|4146.5|4148.5|4147|4145.5|4144|3093
1638364800000|2021-12-01 13:20:00|4147.5|4146|4147|4145.5|4148.5|4147|4145|4143.5|3699
1638365100000|2021-12-01 13:25:00|4147.5|4146|4145.5|4144|4148|4146.5|4145|4143.5|2001
1638365400000|2021-12-01 13:30:00|4146|4144.5|4149.5|4148|4150.2|4148.7|4145|4143.5|3705
1638365700000|2021-12-01 13:35:00|4150.7|4149.2|4151|4149.5|4151|4149.5|4149|4147.5|3514
1638366000000|2021-12-01 13:40:00|4150.5|4149|4151.5|4150|4151.5|4150|4148.5|4147|2184
1638366300000|2021-12-01 13:45:00|4151|4149.5|4154|4152.5|4154.5|4153|4151|4149.5|3980
1638366600000|2021-12-01 13:50:00|4153.5|4152|4153.5|4152|4154.5|4153|4151.5|4150|3205
1638366900000|2021-12-01 13:55:00|4153.2|4151.7|4153.5|4152|4155|4153.5|4152|4150.5|3764
1638367200000|2021-12-01 14:00:00|4153|4151.5|4153.5|4152|4154|4152.5|4152.5|4151|3305
1638367500000|2021-12-01 14:05:00|4153|4151.5|4151.5|4150|4153.7|4152.2|4151.5|4150|1846
1638367800000|2021-12-01 14:10:00|4151|4149.5|4152|4150.5|4153|4151.5|4150.5|4149|3191
1638368100000|2021-12-01 14:15:00|4152.2|4150.7|4150|4148.5|4152.5|4151|4150|4148.5|4800
1638368400000|2021-12-01 14:20:00|4150.5|4149|4149|4147.5|4150.5|4149|4148.5|4147|3008
1638368700000|2021-12-01 14:25:00|4148.5|4147|4146.5|4145|4149|4147.5|4146.5|4145|4559
1638369000000|2021-12-01 14:30:00|4147|4145.5|4142.5|4141|4147|4145.5|4141|4139.5|7890
1638369300000|2021-12-01 14:35:00|4141.5|4140|4141.7|4140.2|4144.7|4143.2|4141.5|4140|6044
1638369600000|2021-12-01 14:40:00|4141.5|4140|4143.5|4142|4144.5|4143|4141|4139.5|9988
1638369900000|2021-12-01 14:45:00|4143|4141.5|4142.5|4141|4146|4144.5|4142|4140.5|9369
1638370200000|2021-12-01 14:50:00|4142|4140.5|4142.5|4141|4143.7|4142.2|4138.5|4137|9465
1638370500000|2021-12-01 14:55:00|4142.2|4140.7|4145.2|4143.7|4146.2|4144.7|4141.5|4140|5021
1638370800000|2021-12-01 15:00:00|4144.7|4143.2|4144|4142.5|4150.5|4149|4142.2|4140.7|9828
1638371100000|2021-12-01 15:05:00|4144.5|4143|4154|4152.5|4154|4152.5|4143|4141.5|6264
1638371400000|2021-12-01 15:10:00|4154.15|4152.65|4154.65|4153.15|4156.15|4154.65|4152.15|4150.65|12159
1638371700000|2021-12-01 15:15:00|4155.15|4153.65|4156.65|4155.15|4157.15|4155.65|4154.15|4152.65|6756
1638372000000|2021-12-01 15:20:00|4157.15|4155.65|4158.15|4156.65|4158.65|4157.15|4153.15|4151.65|5997
1638372300000|2021-12-01 15:25:00|4158.65|4157.15|4151.65|4150.15|4160.15|4158.65|4151.65|4150.15|7887
1638372600000|2021-12-01 15:30:00|4151.85|4150.35|4154.15|4152.65|4157.15|4155.65|4151.65|4150.15|4732
1638372900000|2021-12-01 15:35:00|4154.65|4153.15|4151.65|4150.15|4156.65|4155.15|4151.65|4150.15|5231
1638373200000|2021-12-01 15:40:00|4151.15|4149.65|4157.65|4156.15|4158.15|4156.65|4147.85|4146.35|5985
1638373500000|2021-12-01 15:45:00|4158.15|4156.65|4163.65|4162.15|4164.15|4162.65|4157.65|4156.15|6950
1638373800000|2021-12-01 15:50:00|4163.35|4161.85|4165.65|4164.15|4166.15|4164.65|4162.15|4160.65|8062
1638374100000|2021-12-01 15:55:00|4164.85|4163.35|4166.65|4165.15|4169.65|4168.15|4164.65|4163.15|9464
1638374400000|2021-12-01 16:00:00|4167.15|4165.65|4167.15|4165.65|4168.15|4166.65|4164.15|4162.65|8363
1638374700000|2021-12-01 16:05:00|4166.65|4165.15|4172.65|4171.15|4173.15|4171.65|4166.65|4165.15|11232
1638375000000|2021-12-01 16:10:00|4172.85|4171.35|4181.65|4180.15|4182.15|4180.65|4172.85|4171.35|11559
1638375300000|2021-12-01 16:15:00|4182.15|4180.65|4189.15|4187.65|4189.15|4187.65|4181.15|4179.65|16840
1638375600000|2021-12-01 16:20:00|4188.65|4187.15|4186.15|4184.65|4188.65|4187.15|4185.15|4183.65|25439
1638375900000|2021-12-01 16:25:00|4186.65|4185.15|4179.15|4177.65|4188.65|4187.15|4178.65|4177.15|49271
1638376200000|2021-12-01 16:30:00|4179.7|4178.2|4180.5|4179|4185.5|4184|4173|4171.5|70383
1638376500000|2021-12-01 16:35:00|4180|4178.5|4174.5|4173|4180.5|4179|4173.7|4172.2|28400
1638376800000|2021-12-01 16:40:00|4175|4173.5|4172|4170.5|4175|4173.5|4171|4169.5|12125
1638377100000|2021-12-01 16:45:00|4171.5|4170|4171|4169.5|4172.5|4171|4168|4166.5|9228
1638377400000|2021-12-01 16:50:00|4170.5|4169|4163.5|4162|4170.5|4169|4163.5|4162|7338
1638377700000|2021-12-01 16:55:00|4164|4162.5|4161|4159.5|4164|4162.5|4156|4154.5|10415
1638378000000|2021-12-01 17:00:00|4160.7|4159.2|4165.5|4164|4166|4164.5|4159|4157.5|3692
1638378300000|2021-12-01 17:05:00|4165|4163.5|4164.7|4163.2|4168|4166.5|4163.5|4162|3431
1638378600000|2021-12-01 17:10:00|4165|4163.5|4167.5|4166|4168.5|4167|4164|4162.5|5281
1638378900000|2021-12-01 17:15:00|4167|4165.5|4169.7|4168.2|4171.7|4170.2|4166.7|4165.2|2265
1638379200000|2021-12-01 17:20:00|4170|4168.5|4166.5|4165|4171.5|4170|4166.2|4164.7|1490
1638379500000|2021-12-01 17:25:00|4167|4165.5|4161|4159.5|4168|4166.5|4160.5|4159|4476
1638379800000|2021-12-01 17:30:00|4161.5|4160|4162.5|4161|4163.5|4162|4160|4158.5|2807
1638380100000|2021-12-01 17:35:00|4162|4160.5|4165|4163.5|4165.2|4163.7|4160|4158.5|4605
1638380400000|2021-12-01 17:40:00|4165.7|4164.2|4162|4160.5|4165.7|4164.2|4161|4159.5|2765
1638380700000|2021-12-01 17:45:00|4162.2|4160.7|4160|4158.5|4163|4161.5|4159.5|4158|1184
1638381000000|2021-12-01 17:50:00|4159.7|4158.2|4153.5|4152|4160|4158.5|4153|4151.5|3710
1638381300000|2021-12-01 17:55:00|4153|4151.5|4144.5|4143|4153|4151.5|4144|4142.5|6760
1638381600000|2021-12-01 18:00:00|4144|4142.5|4142.5|4141|4149.5|4148|4142|4140.5|4678
1638381900000|2021-12-01 18:05:00|4143|4141.5|4133.5|4132|4144|4142.5|4130.5|4129|5820
1638382200000|2021-12-01 18:10:00|4133.2|4131.7|4135|4133.5|4135|4133.5|4130|4128.5|5720
1638382500000|2021-12-01 18:15:00|4134.5|4133|4130|4128.5|4137.5|4136|4130|4128.5|1952
1638382800000|2021-12-01 18:20:00|4130.5|4129|4136.7|4135.2|4137.5|4136|4130.2|4128.7|2193
1638383100000|2021-12-01 18:25:00|4136.5|4135|4140|4138.5|4141|4139.5|4136|4134.5|1814
1638383400000|2021-12-01 18:30:00|4140.2|4138.7|4138|4136.5|4141|4139.5|4136|4134.5|2419
1638383700000|2021-12-01 18:35:00|4137.7|4136.2|4140.5|4139|4142.5|4141|4137.5|4136|2219
1638384000000|2021-12-01 18:40:00|4141.5|4140|4132.5|4131|4141.5|4140|4128|4126.5|4243
1638384300000|2021-12-01 18:45:00|4132|4130.5|4120.5|4119|4132.5|4131|4119.7|4118.2|3994
1638384600000|2021-12-01 18:50:00|4121|4119.5|4129.5|4128|4131|4129.5|4121|4119.5|2621
1638384900000|2021-12-01 18:55:00|4129.2|4127.7|4133.5|4132|4134.2|4132.7|4128.7|4127.2|1819
1638385200000|2021-12-01 19:00:00|4132.7|4131.2|4130|4128.5|4135|4133.5|4129.2|4127.7|4145
1638385500000|2021-12-01 19:05:00|4130.2|4128.7|4127.5|4126|4132.5|4131|4127|4125.5|2130
1638385800000|2021-12-01 19:10:00|4128.2|4126.7|4126.5|4125|4128.5|4127|4121.5|4120|2124
1638386100000|2021-12-01 19:15:00|4126.7|4125.2|4122|4120.5|4129|4127.5|4120.5|4119|2047
1638386400000|2021-12-01 19:20:00|4122.5|4121|4127.7|4126.2|4128.5|4127|4121.5|4120|1750
1638386700000|2021-12-01 19:25:00|4128|4126.5|4132.5|4131|4133.5|4132|4127.5|4126|1733
1638387000000|2021-12-01 19:30:00|4132.2|4130.7|4132.5|4131|4136.5|4135|4131.5|4130|1600
1638387300000|2021-12-01 19:35:00|4132|4130.5|4132|4130.5|4133.2|4131.7|4128|4126.5|991
1638387600000|2021-12-01 19:40:00|4132.5|4131|4128.5|4127|4132.5|4131|4126.5|4125|1038
1638387900000|2021-12-01 19:45:00|4128.2|4126.7|4130.5|4129|4132|4130.5|4126.5|4125|1433
1638388200000|2021-12-01 19:50:00|4130|4128.5|4125.2|4123.7|4133.5|4132|4124.7|4123.2|1863
1638388500000|2021-12-01 19:55:00|4125.5|4124|4125.5|4124|4127.7|4126.2|4124|4122.5|1263
1638388800000|2021-12-01 20:00:00|4126|4124.5|4120.5|4119|4128|4126.5|4120.2|4118.7|1736
1638389100000|2021-12-01 20:05:00|4121|4119.5|4116|4114.5|4123.5|4122|4115.5|4114|3085
1638389400000|2021-12-01 20:10:00|4116.5|4115|4119.5|4118|4120|4118.5|4115.5|4114|1588
1638389700000|2021-12-01 20:15:00|4119|4117.5|4110.5|4109|4119|4117.5|4109.5|4108|2632
1638390000000|2021-12-01 20:20:00|4111|4109.5|4104|4102.5|4111|4109.5|4103.5|4102|3232
1638390300000|2021-12-01 20:25:00|4104.2|4102.7|4105.5|4104|4110|4108.5|4101|4099.5|4067
1638390600000|2021-12-01 20:30:00|4104.5|4103|4105.2|4103.7|4107|4105.5|4100.7|4099.2|2970
1638390900000|2021-12-01 20:35:00|4105|4103.5|4107.7|4106.2|4109|4107.5|4100.5|4099|2800
1638391200000|2021-12-01 20:40:00|4107.5|4106|4114|4112.5|4114|4112.5|4106.5|4105|1853
1638391500000|2021-12-01 20:45:00|4113|4111.5|4102.5|4101|4114.5|4113|4102|4100.5|2350
1638391800000|2021-12-01 20:50:00|4102|4100.5|4096|4094.5|4103|4101.5|4096|4094.5|4710
1638392100000|2021-12-01 20:55:00|4095.5|4094|4083|4081.5|4095.5|4094|4083|4081.5|8642
1638392400000|2021-12-01 21:00:00|4082.65|4079.65|4086.65|4083.65|4090.75|4087.75|4072.05|4069.05|29234
1638392700000|2021-12-01 21:05:00|4086.35|4083.35|4086.95|4083.95|4087.15|4084.15|4085.65|4082.65|0
1638393000000|2021-12-01 21:10:00|4090.35|4087.35|4093.15|4090.15|4096.85|4093.85|4090.05|4087.05|0
1638393300000|2021-12-01 21:15:00|4093.45|4090.45|4088.75|4085.75|4094.25|4091.25|4086.35|4083.35|0
1638393600000|2021-12-01 21:20:00|4089.55|4086.55|4091.85|4088.85|4092.35|4089.35|4088.25|4085.25|0
1638393900000|2021-12-01 21:25:00|4091.65|4088.65|4088.85|4085.85|4092.15|4089.15|4087.45|4084.45|0
1638394200000|2021-12-01 21:30:00|4088.75|4085.75|4087.45|4084.45|4089.05|4086.05|4085.35|4082.35|0
1638394500000|2021-12-01 21:35:00|4085.65|4082.65|4087.15|4084.15|4089.05|4086.05|4085.35|4082.35|0
1638394800000|2021-12-01 21:40:00|4087.45|4084.45|4081.75|4078.75|4087.55|4084.55|4081.15|4078.15|0
1638395100000|2021-12-01 21:45:00|4082.65|4079.65|4087.45|4084.45|4087.95|4084.95|4081.15|4078.15|0
1638395400000|2021-12-01 21:50:00|4087.95|4084.95|4088.75|4085.75|4089.25|4086.25|4086.35|4083.35|0
1638395700000|2021-12-01 21:55:00|4088.85|4085.85|4087.35|4084.35|4091.05|4088.05|4086.65|4083.65|0
1638396000000|2021-12-01 22:00:00|4087.25|4084.25|4087.95|4084.95|4088.25|4085.25|4087.25|4084.25|0
1638396300000|2021-12-01 22:05:00|4087.85|4084.85|4088.35|4085.35|4088.55|4085.55|4087.85|4084.85|0
1638396600000|2021-12-01 22:10:00|4088.25|4085.25|4087.35|4084.35|4088.55|4085.55|4087.35|4084.35|0
1638396900000|2021-12-01 22:15:00|4087.15|4084.15|4087.55|4084.55|4087.55|4084.55|4086.85|4083.85|0
1638397200000|2021-12-01 22:20:00|4087.45|4084.45|4088.95|4085.95|4088.95|4085.95|4087.25|4084.25|0
1638397500000|2021-12-01 22:25:00|4089.05|4086.05|4089.25|4086.25|4089.25|4086.25|4089.05|4086.05|0
1638397800000|2021-12-01 22:30:00|4089.35|4086.35|4090.25|4087.25|4090.25|4087.25|4089.25|4086.25|0
1638398100000|2021-12-01 22:35:00|4090.15|4087.15|4089.85|4086.85|4090.25|4087.25|4089.85|4086.85|0
1638398400000|2021-12-01 22:40:00|4089.95|4086.95|4090.45|4087.45|4090.65|4087.65|4089.95|4086.95|0
1638398700000|2021-12-01 22:45:00|4090.25|4087.25|4090.55|4087.55|4090.55|4087.55|4090.25|4087.25|0
1638399000000|2021-12-01 22:50:00|4090.65|4087.65|4091.15|4088.15|4091.35|4088.35|4090.65|4087.65|0
1638399300000|2021-12-01 22:55:00|4091.35|4088.35|4091.15|4088.15|4091.35|4088.35|4090.95|4087.95|0
1638399600000|2021-12-01 23:00:00|4091.25|4088.25|4095.75|4092.75|4098.85|4095.85|4091.25|4088.25|0
1638399900000|2021-12-01 23:05:00|4095.85|4092.85|4099.45|4096.45|4099.65|4096.65|4094.75|4091.75|0
1638400200000|2021-12-01 23:10:00|4099.55|4096.55|4098.45|4095.45|4102.05|4099.05|4098.15|4095.15|0
1638400500000|2021-12-01 23:15:00|4098.35|4095.35|4093.55|4090.55|4098.85|4095.85|4093.15|4090.15|0
1638400800000|2021-12-01 23:20:00|4093.65|4090.65|4087.95|4084.95|4096.05|4093.05|4087.45|4084.45|0
1638401100000|2021-12-01 23:25:00|4088.05|4085.05|4092.65|4089.65|4093.15|4090.15|4088.05|4085.05|0
1638401400000|2021-12-01 23:30:00|4092.95|4089.95|4099.95|4096.95|4099.95|4096.95|4092.75|4089.75|0
1638401700000|2021-12-01 23:35:00|4100.15|4097.15|4099.95|4096.95|4101.45|4098.45|4098.35|4095.35|0
1638402000000|2021-12-01 23:40:00|4100.05|4097.05|4100.45|4097.45|4101.45|4098.45|4098.35|4095.35|0
1638402300000|2021-12-01 23:45:00|4100.75|4097.75|4103.85|4100.85|4104.85|4101.85|4100.75|4097.75|0
1638402600000|2021-12-01 23:50:00|4104.05|4101.05|4106.45|4103.45|4107.25|4104.25|4104.05|4101.05|0
1638402900000|2021-12-01 23:55:00|4106.95|4103.95|4106.95|4103.95|4108.25|4105.25|4106.15|4103.15|0
1638403200000|2021-12-02 00:00:00|4107.05|4104.05|4107.75|4104.75|4109.15|4106.15|4105.65|4102.65|0
1638403500000|2021-12-02 00:05:00|4107.45|4104.45|4107.25|4104.25|4109.25|4106.25|4106.95|4103.95|0
1638403800000|2021-12-02 00:10:00|4107.05|4104.05|4104.35|4101.35|4107.25|4104.25|4102.55|4099.55|0
1638404100000|2021-12-02 00:15:00|4104.25|4101.25|4103.45|4101.45|4105.55|4102.55|4096.25|4094.25|974
1638404400000|2021-12-02 00:20:00|4103.75|4101.75|4108.25|4106.25|4108.25|4106.25|4103.45|4101.45|212
1638404700000|2021-12-02 00:25:00|4108.75|4106.75|4108.75|4106.75|4110.95|4108.95|4106.25|4104.25|329
1638405000000|2021-12-02 00:30:00|4108.45|4106.45|4110.75|4108.75|4112.25|4110.25|4108.45|4106.45|264
1638405300000|2021-12-02 00:35:00|4110.25|4108.25|4110.75|4108.75|4113.75|4111.75|4109.75|4107.75|409
1638405600000|2021-12-02 00:40:00|4111.25|4109.25|4107.75|4105.75|4112.75|4110.75|4107.75|4105.75|521
1638405900000|2021-12-02 00:45:00|4107.25|4105.25|4103.25|4101.25|4107.25|4105.25|4097.75|4095.75|1058
1638406200000|2021-12-02 00:50:00|4102.45|4100.45|4102.95|4100.95|4103.45|4101.45|4097.45|4095.45|344
1638406500000|2021-12-02 00:55:00|4103.25|4101.25|4104.45|4102.45|4108.75|4106.75|4102.45|4100.45|215
1638406800000|2021-12-02 01:00:00|4104.75|4102.75|4105.45|4103.45|4109.25|4107.25|4100.95|4098.95|559
1638407100000|2021-12-02 01:05:00|4105.75|4103.75|4107.95|4105.95|4109.45|4107.45|4103.45|4101.45|187
1638407400000|2021-12-02 01:10:00|4108.25|4106.25|4107.45|4105.45|4108.95|4106.95|4103.95|4101.95|224
1638407700000|2021-12-02 01:15:00|4107.75|4105.75|4100.25|4098.25|4109.95|4107.95|4100.25|4098.25|300
1638408000000|2021-12-02 01:20:00|4100.75|4098.75|4100.95|4098.95|4106.45|4104.45|4099.25|4097.25|280
1638408300000|2021-12-02 01:25:00|4101.25|4099.25|4105.45|4103.45|4109.95|4107.95|4101.25|4099.25|317
1638408600000|2021-12-02 01:30:00|4105.25|4103.25|4107.95|4105.95|4109.95|4107.95|4104.25|4102.25|288
1638408900000|2021-12-02 01:35:00|4108.25|4106.25|4110.95|4108.95|4111.75|4109.75|4105.95|4103.95|297
1638409200000|2021-12-02 01:40:00|4110.45|4108.45|4110.45|4108.45|4115.45|4113.45|4109.45|4107.45|439
1638409500000|2021-12-02 01:45:00|4110.75|4108.75|4112.45|4110.45|4113.75|4111.75|4108.45|4106.45|250
1638409800000|2021-12-02 01:50:00|4112.25|4110.25|4113.25|4111.25|4117.75|4115.75|4110.75|4108.75|212
1638410100000|2021-12-02 01:55:00|4112.75|4110.75|4118.75|4116.75|4121.75|4119.75|4112.75|4110.75|455
1638410400000|2021-12-02 02:00:00|4119.25|4117.25|4116.75|4114.75|4119.25|4117.25|4112.75|4110.75|487
1638410700000|2021-12-02 02:05:00|4116.25|4114.25|4119.95|4117.95|4120.45|4118.45|4115.75|4113.75|569
1638411000000|2021-12-02 02:10:00|4119.75|4117.75|4119.75|4117.75|4122.25|4120.25|4118.95|4116.95|243
1638411300000|2021-12-02 02:15:00|4118.75|4116.75|4118.75|4116.75|4122.75|4120.75|4117.75|4115.75|400
1638411600000|2021-12-02 02:20:00|4118.25|4116.25|4118.75|4116.75|4119.25|4117.25|4116.75|4114.75|207
1638411900000|2021-12-02 02:25:00|4118.25|4116.25|4118.75|4116.75|4119.75|4117.75|4116.75|4114.75|168
1638412200000|2021-12-02 02:30:00|4118.95|4116.95|4120.25|4118.25|4121.95|4119.95|4118.75|4116.75|144
1638412500000|2021-12-02 02:35:00|4119.95|4117.95|4121.45|4119.45|4122.95|4120.95|4119.25|4117.25|112
1638412800000|2021-12-02 02:40:00|4121.75|4119.75|4126.95|4124.95|4127.95|4125.95|4121.45|4119.45|193
1638413100000|2021-12-02 02:45:00|4127.25|4125.25|4123.45|4121.45|4127.25|4125.25|4121.45|4119.45|223
1638413400000|2021-12-02 02:50:00|4123.25|4121.25|4126.25|4124.25|4127.25|4125.25|4121.95|4119.95|221
1638413700000|2021-12-02 02:55:00|4126.45|4124.45|4131.25|4129.25|4131.75|4129.75|4125.95|4123.95|218
1638414000000|2021-12-02 03:00:00|4131.75|4129.75|4128.95|4126.95|4131.75|4129.75|4128.25|4126.25|87
1638414300000|2021-12-02 03:05:00|4128.75|4126.75|4128.25|4126.25|4129.45|4127.45|4125.25|4123.25|180
1638414600000|2021-12-02 03:10:00|4127.95|4125.95|4124.25|4122.25|4129.75|4127.75|4123.75|4121.75|301
1638414900000|2021-12-02 03:15:00|4124.45|4122.45|4121.95|4119.95|4125.45|4123.45|4121.25|4119.25|145
1638415200000|2021-12-02 03:20:00|4122.25|4120.25|4121.75|4119.75|4124.75|4122.75|4121.75|4119.75|55
1638415500000|2021-12-02 03:25:00|4121.45|4119.45|4123.95|4121.95|4125.25|4123.25|4119.95|4117.95|81
1638415800000|2021-12-02 03:30:00|4124.25|4122.25|4125.75|4123.75|4127.25|4125.25|4122.75|4120.75|75
1638416100000|2021-12-02 03:35:00|4126.45|4124.45|4123.95|4121.95|4126.45|4124.45|4121.25|4119.25|92
1638416400000|2021-12-02 03:40:00|4123.75|4121.75|4122.75|4120.75|4124.75|4122.75|4121.95|4119.95|62
1638416700000|2021-12-02 03:45:00|4123.25|4121.25|4125.45|4123.45|4126.75|4124.75|4120.45|4118.45|72
1638417000000|2021-12-02 03:50:00|4125.25|4123.25|4125.95|4123.95|4127.95|4125.95|4124.95|4122.95|83
1638417300000|2021-12-02 03:55:00|4125.75|4123.75|4126.75|4124.75|4128.25|4126.25|4124.75|4122.75|87
1638417600000|2021-12-02 04:00:00|4126.95|4124.95|4130.45|4128.45|4131.75|4129.75|4126.95|4124.95|156
1638417900000|2021-12-02 04:05:00|4130.75|4128.75|4127.25|4125.25|4130.95|4128.95|4126.75|4124.75|106
1638418200000|2021-12-02 04:10:00|4126.95|4124.95|4129.75|4127.75|4130.75|4128.75|4126.75|4124.75|78
1638418500000|2021-12-02 04:15:00|4129.25|4127.25|4127.45|4125.45|4130.95|4128.95|4126.25|4124.25|118
1638418800000|2021-12-02 04:20:00|4127.75|4125.75|4127.95|4125.95|4128.75|4126.75|4125.95|4123.95|40
1638419100000|2021-12-02 04:25:00|4127.75|4125.75|4126.75|4124.75|4128.45|4126.45|4125.75|4123.75|49
1638419400000|2021-12-02 04:30:00|4127.25|4125.25|4130.45|4128.45|4130.75|4128.75|4125.75|4123.75|166
1638419700000|2021-12-02 04:35:00|4130.25|4128.25|4129.75|4127.75|4131.25|4129.25|4127.25|4125.25|112
1638420000000|2021-12-02 04:40:00|4128.95|4126.95|4128.95|4126.95|4130.95|4128.95|4126.95|4124.95|108
1638420300000|2021-12-02 04:45:00|4129.25|4127.25|4129.95|4127.95|4130.45|4128.45|4127.45|4125.45|60
1638420600000|2021-12-02 04:50:00|4129.75|4127.75|4126.45|4124.45|4130.45|4128.45|4125.95|4123.95|99
1638420900000|2021-12-02 04:55:00|4126.25|4124.25|4126.45|4124.45|4126.75|4124.75|4124.75|4122.75|163
1638421200000|2021-12-02 05:00:00|4126.25|4124.25|4124.45|4122.45|4126.25|4124.25|4123.25|4121.25|176
1638421500000|2021-12-02 05:05:00|4124.75|4122.75|4121.95|4119.95|4125.75|4123.75|4121.25|4119.25|245
1638421800000|2021-12-02 05:10:00|4122.25|4120.25|4122.45|4120.45|4122.75|4120.75|4120.75|4118.75|148
1638422100000|2021-12-02 05:15:00|4122.25|4120.25|4122.25|4120.25|4122.75|4120.75|4120.25|4118.25|222
1638422400000|2021-12-02 05:20:00|4121.25|4119.25|4123.25|4121.25|4123.25|4121.25|4120.95|4118.95|182
1638422700000|2021-12-02 05:25:00|4123.45|4121.45|4125.75|4123.75|4126.75|4124.75|4123.25|4121.25|133
1638423000000|2021-12-02 05:30:00|4124.25|4122.25|4126.45|4124.45|4127.75|4125.75|4122.75|4120.75|206
1638423300000|2021-12-02 05:35:00|4126.75|4124.75|4128.25|4126.25|4128.95|4126.95|4125.75|4123.75|174
1638423600000|2021-12-02 05:40:00|4128.75|4126.75|4129.25|4127.25|4129.75|4127.75|4128.75|4126.75|156
1638423900000|2021-12-02 05:45:00|4129.45|4127.45|4130.75|4128.75|4131.25|4129.25|4129.25|4127.25|122
1638424200000|2021-12-02 05:50:00|4130.95|4128.95|4132.75|4130.75|4132.75|4130.75|4129.25|4127.25|391
1638424500000|2021-12-02 05:55:00|4132.25|4130.25|4131.95|4129.95|4132.75|4130.75|4130.45|4128.45|244
1638424800000|2021-12-02 06:00:00|4131.25|4129.25|4124.95|4122.95|4131.45|4129.45|4124.75|4122.75|257
1638425100000|2021-12-02 06:05:00|4125.25|4123.25|4124.95|4122.95|4126.95|4124.95|4123.75|4121.75|114
1638425400000|2021-12-02 06:10:00|4124.75|4122.75|4130.25|4128.25|4130.25|4128.25|4124.75|4122.75|352
1638425700000|2021-12-02 06:15:00|4128.45|4126.45|4125.75|4123.75|4129.45|4127.45|4125.75|4123.75|308
1638426000000|2021-12-02 06:20:00|4125.95|4123.95|4122.95|4120.95|4126.45|4124.45|4122.75|4120.75|220
1638426300000|2021-12-02 06:25:00|4123.25|4121.25|4123.25|4121.25|4124.25|4122.25|4122.25|4120.25|183
1638426600000|2021-12-02 06:30:00|4123.45|4121.45|4130.25|4128.25|4130.25|4128.25|4123.25|4121.25|341
1638426900000|2021-12-02 06:35:00|4130.75|4128.75|4135.25|4133.25|4135.95|4133.95|4129.45|4127.45|553
1638427200000|2021-12-02 06:40:00|4135.45|4133.45|4136.45|4134.45|4138.25|4136.25|4134.45|4132.45|739
1638427500000|2021-12-02 06:45:00|4136.75|4134.75|4135.45|4133.45|4138.45|4136.45|4133.75|4131.75|633
1638427800000|2021-12-02 06:50:00|4135.25|4133.25|4138.25|4136.25|4139.75|4137.75|4134.25|4132.25|721
1638428100000|2021-12-02 06:55:00|4138.75|4136.75|4144.95|4142.95|4148.25|4146.25|4137.45|4135.45|1362
1638428400000|2021-12-02 07:00:00|4144.7|4143.2|4146.5|4145|4151|4149.5|4139|4137.5|2473
1638428700000|2021-12-02 07:05:00|4147|4145.5|4142.2|4140.7|4153.2|4151.7|4142.2|4140.7|4538
1638429000000|2021-12-02 07:10:00|4142|4140.5|4141|4139.5|4144.2|4142.7|4138|4136.5|1498
1638429300000|2021-12-02 07:15:00|4140.5|4139|4139.2|4137.7|4141|4139.5|4135|4133.5|1498
1638429600000|2021-12-02 07:20:00|4139.5|4138|4132.5|4131|4139.7|4138.2|4131.5|4130|1624
1638429900000|2021-12-02 07:25:00|4132|4130.5|4128|4126.5|4138.5|4137|4124.5|4123|2003
1638430200000|2021-12-02 07:30:00|4128.2|4126.7|4127|4125.5|4131|4129.5|4126.5|4125|1888
1638430500000|2021-12-02 07:35:00|4127.5|4126|4132.5|4131|4133.5|4132|4127|4125.5|1719
1638430800000|2021-12-02 07:40:00|4132|4130.5|4132|4130.5|4135|4133.5|4129|4127.5|2115
1638431100000|2021-12-02 07:45:00|4132.5|4131|4136.5|4135|4137|4135.5|4130.5|4129|2287
1638431400000|2021-12-02 07:50:00|4136|4134.5|4136|4134.5|4138.5|4137|4132.5|4131|2324
1638431700000|2021-12-02 07:55:00|4135.7|4134.2|4128.7|4127.2|4137|4135.5|4126|4124.5|3932
1638432000000|2021-12-02 08:00:00|4129.2|4127.7|4119.5|4118|4132.7|4131.2|4117.5|4116|18270
1638432300000|2021-12-02 08:05:00|4120|4118.5|4115|4113.5|4125|4123.5|4114|4112.5|11004
1638432600000|2021-12-02 08:10:00|4114.7|4113.2|4115.5|4114|4116|4114.5|4110|4108.5|10635
1638432900000|2021-12-02 08:15:00|4116|4114.5|4121.5|4120|4124|4122.5|4112.5|4111|9585
1638433200000|2021-12-02 08:20:00|4120.5|4119|4125|4123.5|4126.5|4125|4119|4117.5|5529
1638433500000|2021-12-02 08:25:00|4125.5|4124|4125|4123.5|4127.5|4126|4122|4120.5|11251
1638433800000|2021-12-02 08:30:00|4125.2|4123.7|4110.5|4109|4125.2|4123.7|4109|4107.5|9164
1638434100000|2021-12-02 08:35:00|4111.5|4110|4113.5|4112|4118.5|4117|4110.5|4109|6886
1638434400000|2021-12-02 08:40:00|4113.65|4112.15|4120.85|4119.35|4122.15|4120.65|4111.65|4110.15|7810
1638434700000|2021-12-02 08:45:00|4121.65|4120.15|4122.65|4121.15|4123.65|4122.15|4118.15|4116.65|4834
1638435000000|2021-12-02 08:50:00|4122.15|4120.65|4127.65|4126.15|4130.15|4128.65|4121.65|4120.15|7651
1638435300000|2021-12-02 08:55:00|4128.15|4126.65|4128.15|4126.65|4130.15|4128.65|4124.65|4123.15|4974
1638435600000|2021-12-02 09:00:00|4127.65|4126.15|4130.65|4129.15|4132.15|4130.65|4123.15|4121.65|6285
1638435900000|2021-12-02 09:05:00|4130.15|4128.65|4132.15|4130.65|4134.15|4132.65|4129.15|4127.65|7342
1638436200000|2021-12-02 09:10:00|4132.65|4131.15|4139.15|4137.65|4139.65|4138.15|4132.15|4130.65|8282
1638436500000|2021-12-02 09:15:00|4138.65|4137.15|4144.15|4142.65|4145.85|4144.35|4138.65|4137.15|7208
1638436800000|2021-12-02 09:20:00|4143.35|4141.85|4142.65|4141.15|4144.15|4142.65|4137.65|4136.15|9528
1638437100000|2021-12-02 09:25:00|4142.15|4140.65|4136.15|4134.65|4142.15|4140.65|4135.65|4134.15|3144
1638437400000|2021-12-02 09:30:00|4135.65|4134.15|4130.15|4128.65|4136.15|4134.65|4128.65|4127.15|4828
1638437700000|2021-12-02 09:35:00|4130.35|4128.85|4133.65|4132.15|4135.65|4134.15|4129.15|4127.65|5412
1638438000000|2021-12-02 09:40:00|4134.15|4132.65|4128.65|4127.15|4137.15|4135.65|4125.35|4123.85|3753
1638438300000|2021-12-02 09:45:00|4128.15|4126.65|4128.65|4127.15|4132.15|4130.65|4125.65|4124.15|4107
1638438600000|2021-12-02 09:50:00|4129.65|4128.15|4133.65|4132.15|4133.65|4132.15|4128.15|4126.65|7600
1638438900000|2021-12-02 09:55:00|4134.65|4133.15|4137.15|4135.65|4138.15|4136.65|4134.65|4133.15|4316
1638439200000|2021-12-02 10:00:00|4137.65|4136.15|4134.15|4132.65|4138.15|4136.65|4131.15|4129.65|4502
1638439500000|2021-12-02 10:05:00|4133.65|4132.15|4128.85|4127.35|4134.15|4132.65|4128.85|4127.35|2554
1638439800000|2021-12-02 10:10:00|4129.15|4127.65|4115.85|4114.35|4129.15|4127.65|4115.85|4114.35|9923
1638440100000|2021-12-02 10:15:00|4115.65|4114.15|4120.15|4118.65|4120.15|4118.65|4111.15|4109.65|12061
1638440400000|2021-12-02 10:20:00|4120.65|4119.15|4123.65|4122.15|4124.65|4123.15|4114.65|4113.15|8367
1638440700000|2021-12-02 10:25:00|4123.35|4121.85|4122.15|4120.65|4127.15|4125.65|4120.15|4118.65|5101
1638441000000|2021-12-02 10:30:00|4121.15|4119.65|4123.15|4121.65|4123.15|4121.65|4117.15|4115.65|3405
1638441300000|2021-12-02 10:35:00|4122.65|4121.15|4132.65|4131.15|4133.15|4131.65|4119.65|4118.15|9790
1638441600000|2021-12-02 10:40:00|4133.15|4131.65|4131.15|4129.65|4134.15|4132.65|4129.15|4127.65|6277
1638441900000|2021-12-02 10:45:00|4130.65|4129.15|4132.15|4130.65|4134.65|4133.15|4129.65|4128.15|4210
1638442200000|2021-12-02 10:50:00|4133.15|4131.65|4135.15|4133.65|4136.15|4134.65|4130.65|4129.15|5994
1638442500000|2021-12-02 10:55:00|4134.65|4133.15|4132.65|4131.15|4135.65|4134.15|4131.15|4129.65|1827
1638442800000|2021-12-02 11:00:00|4133.15|4131.65|4127.65|4126.15|4134.15|4132.65|4126.65|4125.15|3026
1638443100000|2021-12-02 11:05:00|4127.15|4125.65|4129.65|4128.15|4130.15|4128.65|4126.65|4125.15|2132
1638443400000|2021-12-02 11:10:00|4129.15|4127.65|4124.65|4123.15|4130.15|4128.65|4124.15|4122.65|3689
1638443700000|2021-12-02 11:15:00|4124.15|4122.65|4120.65|4119.15|4125.15|4123.65|4120.65|4119.15|2862
1638444000000|2021-12-02 11:20:00|4121.15|4119.65|4121.15|4119.65|4123.65|4122.15|4120.15|4118.65|3082
1638444300000|2021-12-02 11:25:00|4120.65|4119.15|4122.65|4121.15|4125.15|4123.65|4119.65|4118.15|3594
1638444600000|2021-12-02 11:30:00|4123.15|4121.65|4120.15|4118.65|4126.65|4125.15|4119.65|4118.15|2686
1638444900000|2021-12-02 11:35:00|4120.35|4118.85|4117.15|4115.65|4120.35|4118.85|4115.65|4114.15|3270
1638445200000|2021-12-02 11:40:00|4117.65|4116.15|4116.15|4114.65|4118.15|4116.65|4115.15|4113.65|3068
1638445500000|2021-12-02 11:45:00|4115.65|4114.15|4117.65|4116.15|4120.15|4118.65|4115.65|4114.15|2317
1638445800000|2021-12-02 11:50:00|4117.35|4115.85|4119.15|4117.65|4119.35|4117.85|4115.65|4114.15|1467
1638446100000|2021-12-02 11:55:00|4119.35|4117.85|4116.15|4114.65|4120.15|4118.65|4115.65|4114.15|1310
1638446400000|2021-12-02 12:00:00|4116.35|4114.85|4117.65|4116.15|4121.65|4120.15|4114.65|4113.15|3243
1638446700000|2021-12-02 12:05:00|4117.15|4115.65|4106.65|4105.15|4117.15|4115.65|4105.65|4104.15|7178
1638447000000|2021-12-02 12:10:00|4106.35|4104.85|4107.85|4106.35|4112.65|4111.15|4104.35|4102.85|10079
1638447300000|2021-12-02 12:15:00|4107.65|4106.15|4105.35|4103.85|4109.15|4107.65|4105.35|4103.85|2723
1638447600000|2021-12-02 12:20:00|4105.65|4104.15|4110.65|4109.15|4111.65|4110.15|4105.65|4104.15|3140
1638447900000|2021-12-02 12:25:00|4110.85|4109.35|4109.65|4108.15|4111.65|4110.15|4104.15|4102.65|4392
1638448200000|2021-12-02 12:30:00|4108.65|4107.15|4099.65|4098.15|4108.65|4107.15|4098.15|4096.65|12829
1638448500000|2021-12-02 12:35:00|4100.15|4098.65|4097.15|4095.65|4102.15|4100.65|4096.15|4094.65|5611
1638448800000|2021-12-02 12:40:00|4097.35|4095.85|4090.85|4089.35|4097.35|4095.85|4087.05|4085.55|11624
1638449100000|2021-12-02 12:45:00|4091.05|4089.55|4096.35|4094.85|4097.85|4096.35|4090.85|4089.35|4739
1638449400000|2021-12-02 12:50:00|4096.85|4095.35|4102.85|4101.35|4103.35|4101.85|4095.35|4093.85|6032
1638449700000|2021-12-02 12:55:00|4103.05|4101.55|4104.85|4103.35|4107.35|4105.85|4102.85|4101.35|6516
1638450000000|2021-12-02 13:00:00|4104.35|4102.85|4110.85|4109.35|4111.35|4109.85|4103.85|4102.35|8169
1638450300000|2021-12-02 13:05:00|4110.35|4108.85|4107.85|4106.35|4111.35|4109.85|4105.85|4104.35|2839
1638450600000|2021-12-02 13:10:00|4108.35|4106.85|4105.85|4104.35|4109.35|4107.85|4104.35|4102.85|3633
1638450900000|2021-12-02 13:15:00|4105.35|4103.85|4102.35|4100.85|4109.35|4107.85|4102.35|4100.85|3016
1638451200000|2021-12-02 13:20:00|4102.05|4100.55|4100.35|4098.85|4105.35|4103.85|4100.35|4098.85|4340
1638451500000|2021-12-02 13:25:00|4100.05|4098.55|4104.05|4102.55|4104.55|4103.05|4097.85|4096.35|8150
1638451800000|2021-12-02 13:30:00|4103.85|4102.35|4107.85|4106.35|4108.35|4106.85|4103.05|4101.55|2029
1638452100000|2021-12-02 13:35:00|4108.35|4106.85|4101.35|4099.85|4110.85|4109.35|4101.35|4099.85|15359
1638452400000|2021-12-02 13:40:00|4101.85|4100.35|4096.35|4094.85|4103.35|4101.85|4094.35|4092.85|11411
1638452700000|2021-12-02 13:45:00|4096.85|4095.35|4096.35|4094.85|4097.85|4096.35|4093.85|4092.35|3469
1638453000000|2021-12-02 13:50:00|4095.35|4093.85|4099.85|4098.35|4100.85|4099.35|4093.85|4092.35|4268
1638453300000|2021-12-02 13:55:00|4100.35|4098.85|4096.85|4095.35|4101.35|4099.85|4096.85|4095.35|3931
1638453600000|2021-12-02 14:00:00|4097.05|4095.55|4093.85|4092.35|4101.05|4099.55|4093.85|4092.35|6051
1638453900000|2021-12-02 14:05:00|4094.35|4092.85|4094.85|4093.35|4095.85|4094.35|4091.05|4089.55|8185
1638454200000|2021-12-02 14:10:00|4094.35|4092.85|4094.35|4092.85|4097.35|4095.85|4092.85|4091.35|8136
1638454500000|2021-12-02 14:15:00|4094.55|4093.05|4092.35|4090.85|4096.35|4094.85|4088.85|4087.35|5655
1638454800000|2021-12-02 14:20:00|4092.85|4091.35|4095.85|4094.35|4095.85|4094.35|4090.85|4089.35|6994
1638455100000|2021-12-02 14:25:00|4095.35|4093.85|4097.85|4096.35|4099.85|4098.35|4094.85|4093.35|4776
1638455400000|2021-12-02 14:30:00|4097.35|4095.85|4095.35|4093.85|4100.35|4098.85|4094.35|4092.85|18318
1638455700000|2021-12-02 14:35:00|4095.85|4094.35|4112.35|4110.85|4112.35|4110.85|4090.85|4089.35|12995
1638456000000|2021-12-02 14:40:00|4112.05|4110.55|4113.85|4112.35|4115.35|4113.85|4106.35|4104.85|10625
1638456300000|2021-12-02 14:45:00|4114.35|4112.85|4114.85|4113.35|4118.35|4116.85|4110.05|4108.55|7072
1638456600000|2021-12-02 14:50:00|4115.35|4113.85|4121.85|4120.35|4122.35|4120.85|4112.35|4110.85|10931
1638456900000|2021-12-02 14:55:00|4121.35|4119.85|4120.85|4119.35|4122.85|4121.35|4116.85|4115.35|17263
1638457200000|2021-12-02 15:00:00|4121.35|4119.85|4121.85|4120.35|4123.05|4121.55|4109.55|4108.05|19657
1638457500000|2021-12-02 15:05:00|4122.35|4120.85|4112.35|4110.85|4122.35|4120.85|4111.35|4109.85|11386
1638457800000|2021-12-02 15:10:00|4111.82|4110.32|4113.82|4112.32|4114.82|4113.32|4106.32|4104.82|11134
1638458100000|2021-12-02 15:15:00|4114.32|4112.82|4104.82|4103.32|4115.32|4113.82|4102.32|4100.82|9081
1638458400000|2021-12-02 15:20:00|4105.02|4103.52|4110.32|4108.82|4111.32|4109.82|4098.82|4097.32|7275
1638458700000|2021-12-02 15:25:00|4110.52|4109.02|4116.52|4115.02|4117.32|4115.82|4107.32|4105.82|8681
1638459000000|2021-12-02 15:30:00|4116.32|4114.82|4110.82|4109.32|4119.82|4118.32|4110.82|4109.32|8668
1638459300000|2021-12-02 15:35:00|4111.32|4109.82|4107.52|4106.02|4112.82|4111.32|4104.32|4102.82|7383
1638459600000|2021-12-02 15:40:00|4107.82|4106.32|4107.32|4105.82|4113.32|4111.82|4107.32|4105.82|5062
1638459900000|2021-12-02 15:45:00|4107.82|4106.32|4112.32|4110.82|4116.82|4115.32|4106.82|4105.32|9643
1638460200000|2021-12-02 15:50:00|4112.82|4111.32|4111.52|4110.02|4115.82|4114.32|4110.82|4109.32|6563
1638460500000|2021-12-02 15:55:00|4111.32|4109.82|4119.32|4117.82|4119.82|4118.32|4110.32|4108.82|7719
1638460800000|2021-12-02 16:00:00|4118.82|4117.32|4116.82|4115.32|4121.82|4120.32|4113.32|4111.82|5767
1638461100000|2021-12-02 16:05:00|4116.32|4114.82|4120.82|4119.32|4121.82|4120.32|4114.32|4112.82|9434
1638461400000|2021-12-02 16:10:00|4120.32|4118.82|4120.32|4118.82|4122.82|4121.32|4116.82|4115.32|6293
1638461700000|2021-12-02 16:15:00|4120.82|4119.32|4119.32|4117.82|4124.82|4123.32|4118.32|4116.82|8235
1638462000000|2021-12-02 16:20:00|4119.82|4118.32|4117.32|4115.82|4125.32|4123.82|4116.82|4115.32|14999
1638462300000|2021-12-02 16:25:00|4117.02|4115.52|4114.32|4112.82|4119.82|4118.32|4112.82|4111.32|27759
1638462600000|2021-12-02 16:30:00|4114.82|4113.32|4108.32|4106.82|4116.32|4114.82|4099.82|4098.32|59690
1638462900000|2021-12-02 16:35:00|4108.82|4107.32|4115.32|4113.82|4118.82|4117.32|4105.82|4104.32|35494
1638463200000|2021-12-02 16:40:00|4115.82|4114.32|4113.32|4111.82|4122.82|4121.32|4112.32|4110.82|8673
1638463500000|2021-12-02 16:45:00|4113.02|4111.52|4121.32|4119.82|4121.82|4120.32|4112.32|4110.82|5556
1638463800000|2021-12-02 16:50:00|4121.82|4120.32|4119.82|4118.32|4122.32|4120.82|4117.82|4116.32|8839
1638464100000|2021-12-02 16:55:00|4119.32|4117.82|4120.02|4118.52|4122.32|4120.82|4112.32|4110.82|7116
1638464400000|2021-12-02 17:00:00|4119.82|4118.32|4123.82|4122.32|4125.32|4123.82|4118.32|4116.82|6677
1638464700000|2021-12-02 17:05:00|4123.52|4122.02|4128.32|4126.82|4128.82|4127.32|4119.82|4118.32|19637
1638465000000|2021-12-02 17:10:00|4127.82|4126.32|4131.82|4130.32|4131.82|4130.32|4127.32|4125.82|4384
1638465300000|2021-12-02 17:15:00|4131.32|4129.82|4130.32|4128.82|4132.82|4131.32|4128.82|4127.32|3611
1638465600000|2021-12-02 17:20:00|4130.82|4129.32|4136.82|4135.32|4137.32|4135.82|4130.82|4129.32|3399
1638465900000|2021-12-02 17:25:00|4137.32|4135.82|4138.82|4137.32|4139.32|4137.82|4135.32|4133.82|3557
1638466200000|2021-12-02 17:30:00|4139.32|4137.82|4134.52|4133.02|4139.82|4138.32|4134.32|4132.82|2392
1638466500000|2021-12-02 17:35:00|4134.82|4133.32|4132.32|4130.82|4135.82|4134.32|4130.32|4128.82|4061
1638466800000|2021-12-02 17:40:00|4131.82|4130.32|4130.82|4129.32|4135.32|4133.82|4130.32|4128.82|1633
1638467100000|2021-12-02 17:45:00|4131.32|4129.82|4134.52|4133.02|4135.82|4134.32|4130.32|4128.82|2429
1638467400000|2021-12-02 17:50:00|4134.32|4132.82|4129.32|4127.82|4134.82|4133.32|4128.82|4127.32|1429
1638467700000|2021-12-02 17:55:00|4129.82|4128.32|4127.32|4125.82|4131.32|4129.82|4125.32|4123.82|2393
1638468000000|2021-12-02 18:00:00|4127.82|4126.32|4132.32|4130.82|4133.32|4131.82|4118.82|4117.32|4841
1638468300000|2021-12-02 18:05:00|4132.82|4131.32|4127.32|4125.82|4133.82|4132.32|4126.82|4125.32|2522
1638468600000|2021-12-02 18:10:00|4127.52|4126.02|4130.82|4129.32|4130.82|4129.32|4124.32|4122.82|808
1638468900000|2021-12-02 18:15:00|4131.32|4129.82|4130.32|4128.82|4131.82|4130.32|4128.32|4126.82|589
1638469200000|2021-12-02 18:20:00|4130.52|4129.02|4124.82|4123.32|4131.32|4129.82|4122.32|4120.82|1112
1638469500000|2021-12-02 18:25:00|4125.32|4123.82|4123.82|4122.32|4126.82|4125.32|4122.32|4120.82|819
1638469800000|2021-12-02 18:30:00|4123.52|4122.02|4127.32|4125.82|4127.82|4126.32|4120.02|4118.52|1231
1638470100000|2021-12-02 18:35:00|4126.82|4125.32|4128.32|4126.82|4128.32|4126.82|4124.82|4123.32|883
1638470400000|2021-12-02 18:40:00|4128.02|4126.52|4126.82|4125.32|4129.32|4127.82|4125.32|4123.82|700
1638470700000|2021-12-02 18:45:00|4127.32|4125.82|4123.82|4122.32|4127.32|4125.82|4122.82|4121.32|1516
1638471000000|2021-12-02 18:50:00|4123.52|4122.02|4131.32|4129.82|4131.82|4130.32|4121.32|4119.82|1374
1638471300000|2021-12-02 18:55:00|4131.82|4130.32|4132.82|4131.32|4133.32|4131.82|4131.32|4129.82|875
1638471600000|2021-12-02 19:00:00|4132.32|4130.82|4130.82|4129.32|4134.32|4132.82|4128.82|4127.32|1478
1638471900000|2021-12-02 19:05:00|4131.82|4130.32|4133.32|4131.82|4133.52|4132.02|4129.32|4127.82|754
1638472200000|2021-12-02 19:10:00|4133.52|4132.02|4130.82|4129.32|4134.32|4132.82|4130.32|4128.82|704
1638472500000|2021-12-02 19:15:00|4130.52|4129.02|4134.52|4133.02|4135.32|4133.82|4130.32|4128.82|788
1638472800000|2021-12-02 19:20:00|4134.32|4132.82|4132.52|4131.02|4134.52|4133.02|4132.32|4130.82|394
1638473100000|2021-12-02 19:25:00|4132.82|4131.32|4135.32|4133.82|4135.82|4134.32|4130.52|4129.02|453
1638473400000|2021-12-02 19:30:00|4134.82|4133.32|4135.82|4134.32|4136.82|4135.32|4134.32|4132.82|644
1638473700000|2021-12-02 19:35:00|4136.02|4134.52|4135.32|4133.82|4137.32|4135.82|4132.82|4131.32|700
1638474000000|2021-12-02 19:40:00|4135.82|4134.32|4135.82|4134.32|4136.82|4135.32|4133.82|4132.32|843
1638474300000|2021-12-02 19:45:00|4136.02|4134.52|4131.32|4129.82|4136.82|4135.32|4131.32|4129.82|770
1638474600000|2021-12-02 19:50:00|4132.32|4130.82|4132.32|4130.82|4134.52|4133.02|4127.32|4125.82|2807
1638474900000|2021-12-02 19:55:00|4132.02|4130.52|4132.32|4130.82|4134.82|4133.32|4131.32|4129.82|786
1638475200000|2021-12-02 20:00:00|4133.32|4131.82|4133.52|4132.02|4135.82|4134.32|4131.82|4130.32|877
1638475500000|2021-12-02 20:05:00|4133.82|4132.32|4134.32|4132.82|4136.82|4135.32|4131.82|4130.32|829
1638475800000|2021-12-02 20:10:00|4134.82|4133.32|4132.32|4130.82|4134.82|4133.32|4127.32|4125.82|1114
1638476100000|2021-12-02 20:15:00|4132.52|4131.02|4132.82|4131.32|4133.82|4132.32|4130.82|4129.32|693
1638476400000|2021-12-02 20:20:00|4131.82|4130.32|4132.32|4130.82|4133.82|4132.32|4130.32|4128.82|737
1638476700000|2021-12-02 20:25:00|4132.52|4131.02|4132.82|4131.32|4135.82|4134.32|4131.32|4129.82|830
1638477000000|2021-12-02 20:30:00|4132.52|4131.02|4137.32|4135.82|4138.32|4136.82|4132.32|4130.82|835
1638477300000|2021-12-02 20:35:00|4136.82|4135.32|4138.32|4136.82|4139.32|4137.82|4135.32|4133.82|572
1638477600000|2021-12-02 20:40:00|4137.82|4136.32|4138.82|4137.32|4141.82|4140.32|4137.32|4135.82|2342
1638477900000|2021-12-02 20:45:00|4138.52|4137.02|4136.32|4134.82|4139.82|4138.32|4133.02|4131.52|1581
1638478200000|2021-12-02 20:50:00|4134.82|4133.32|4128.32|4126.82|4138.32|4136.82|4127.32|4125.82|5441
1638478500000|2021-12-02 20:55:00|4128.82|4127.32|4131.82|4130.32|4132.02|4130.52|4120.32|4118.82|7788
1638478800000|2021-12-02 21:00:00|4130.52|4129.02|4128.17|4125.17|4134.37|4131.37|4125.57|4122.57|44638
1638479100000|2021-12-02 21:05:00|4127.87|4124.87|4127.67|4124.67|4132.07|4129.07|4127.67|4124.67|0
1638479400000|2021-12-02 21:10:00|4128.37|4125.37|4125.27|4122.27|4130.47|4127.47|4124.77|4121.77|0
1638479700000|2021-12-02 21:15:00|4125.77|4122.77|4129.97|4126.97|4130.77|4127.77|4125.07|4122.07|0
1638480000000|2021-12-02 21:20:00|4129.87|4126.87|4130.47|4127.47|4132.27|4129.27|4129.17|4126.17|0
1638480300000|2021-12-02 21:25:00|4130.37|4127.37|4130.97|4127.97|4131.27|4128.27|4129.47|4126.47|0
1638480600000|2021-12-02 21:30:00|4130.47|4127.47|4134.07|4131.07|4134.67|4131.67|4130.47|4127.47|0
1638480900000|2021-12-02 21:35:00|4134.27|4131.27|4134.97|4131.97|4135.17|4132.17|4133.07|4130.07|0
1638481200000|2021-12-02 21:40:00|4135.17|4132.17|4135.17|4132.17|4136.67|4133.67|4134.87|4131.87|0
1638481500000|2021-12-02 21:45:00|4135.27|4132.27|4135.17|4132.17|4137.47|4134.47|4134.37|4131.37|0
1638481800000|2021-12-02 21:50:00|4134.87|4131.87|4138.27|4135.27|4138.47|4135.47|4134.37|4131.37|0
1638482100000|2021-12-02 21:55:00|4138.47|4135.47|4137.97|4134.97|4138.67|4135.67|4136.47|4133.47|0
1638482400000|2021-12-02 22:00:00|4137.47|4134.47|4137.37|4134.37|4137.47|4134.47|4137.07|4134.07|0
1638482700000|2021-12-02 22:05:00|4137.47|4134.47|4137.57|4134.57|4137.57|4134.57|4137.17|4134.17|0
1638483000000|2021-12-02 22:10:00|4137.47|4134.47|4137.67|4134.67|4137.77|4134.77|4137.47|4134.47|0
1638483300000|2021-12-02 22:15:00|4137.47|4134.47|4137.87|4134.87|4138.07|4135.07|4137.27|4134.27|0
1638483600000|2021-12-02 22:20:00|4137.77|4134.77|4137.87|4134.87|4137.87|4134.87|4137.77|4134.77|0
1638483900000|2021-12-02 22:25:00|4137.97|4134.97|4137.97|4134.97|4138.07|4135.07|4137.87|4134.87|0
1638484200000|2021-12-02 22:30:00|4138.07|4135.07|4138.97|4135.97|4138.97|4135.97|4137.97|4134.97|0
1638484500000|2021-12-02 22:35:00|4139.07|4136.07|4139.37|4136.37|4139.47|4136.47|4139.07|4136.07|0
1638484800000|2021-12-02 22:40:00|4139.47|4136.47|4139.17|4136.17|4139.67|4136.67|4139.17|4136.17|0
1638485100000|2021-12-02 22:45:00|4139.37|4136.37|4139.17|4136.17|4139.37|4136.37|4138.87|4135.87|0
1638485400000|2021-12-02 22:50:00|4139.27|4136.27|4138.67|4135.67|4139.27|4136.27|4138.37|4135.37|0
1638485700000|2021-12-02 22:55:00|4138.77|4135.77|4138.27|4135.27|4139.17|4136.17|4138.27|4135.27|0
1638486000000|2021-12-02 23:00:00|4139.67|4136.67|4139.77|4136.77|4141.67|4138.67|4136.97|4133.97|0
1638486300000|2021-12-02 23:05:00|4140.07|4137.07|4137.77|4134.77|4140.37|4137.37|4137.77|4134.77|0
1638486600000|2021-12-02 23:10:00|4137.87|4134.87|4132.77|4129.77|4137.97|4134.97|4131.77|4128.77|0
1638486900000|2021-12-02 23:15:00|4133.07|4130.07|4127.67|4124.67|4133.57|4130.57|4125.27|4122.27|0
1638487200000|2021-12-02 23:20:00|4127.87|4124.87|4123.77|4120.77|4129.27|4126.27|4122.67|4119.67|0
1638487500000|2021-12-02 23:25:00|4123.87|4120.87|4122.67|4119.67|4126.67|4123.67|4122.67|4119.67|0
1638487800000|2021-12-02 23:30:00|4122.77|4119.77|4122.67|4119.67|4124.27|4121.27|4121.37|4118.37|0
1638488100000|2021-12-02 23:35:00|4123.47|4120.47|4122.67|4119.67|4125.07|4122.07|4122.47|4119.47|0
1638488400000|2021-12-02 23:40:00|4122.77|4119.77|4119.87|4116.87|4123.77|4120.77|4118.57|4115.57|0
1638488700000|2021-12-02 23:45:00|4120.07|4117.07|4119.87|4116.87|4122.07|4119.07|4118.77|4115.77|0
1638489000000|2021-12-02 23:50:00|4120.07|4117.07|4118.77|4115.77|4120.07|4117.07|4115.17|4112.17|0
1638489300000|2021-12-02 23:55:00|4118.67|4115.67|4113.47|4110.47|4119.57|4116.57|4111.57|4108.57|0
1638489600000|2021-12-03 00:00:00|4113.37|4110.37|4111.57|4108.57|4115.17|4112.17|4108.47|4105.47|0
1638489900000|2021-12-03 00:05:00|4111.77|4108.77|4114.17|4111.17|4114.37|4111.37|4111.07|4108.07|0
1638490200000|2021-12-03 00:10:00|4114.37|4111.37|4115.67|4112.67|4116.17|4113.17|4112.07|4109.07|0
1638490500000|2021-12-03 00:15:00|4115.47|4112.47|4111.77|4109.77|4115.47|4112.57|4104.77|4102.77|1064
1638490800000|2021-12-03 00:20:00|4112.07|4110.07|4112.57|4110.57|4117.57|4115.57|4110.57|4108.57|398
1638491100000|2021-12-03 00:25:00|4112.77|4110.77|4116.07|4114.07|4117.57|4115.57|4112.07|4110.07|297
1638491400000|2021-12-03 00:30:00|4116.77|4114.77|4116.77|4114.77|4120.77|4118.77|4114.57|4112.57|260
1638491700000|2021-12-03 00:35:00|4116.27|4114.27|4115.57|4113.57|4117.77|4115.77|4114.07|4112.07|133
1638492000000|2021-12-03 00:40:00|4115.27|4113.27|4115.07|4113.07|4117.77|4115.77|4114.27|4112.27|74
1638492300000|2021-12-03 00:45:00|4115.57|4113.57|4113.57|4111.57|4117.07|4115.07|4113.57|4111.57|154
1638492600000|2021-12-03 00:50:00|4114.07|4112.07|4113.07|4111.07|4118.57|4116.57|4112.57|4110.57|249
1638492900000|2021-12-03 00:55:00|4112.77|4110.77|4115.57|4113.57|4117.07|4115.07|4112.77|4110.77|93
1638493200000|2021-12-03 01:00:00|4115.77|4113.77|4115.57|4113.57|4117.57|4115.57|4113.57|4111.57|339
1638493500000|2021-12-03 01:05:00|4116.07|4114.07|4119.77|4117.77|4121.07|4119.07|4116.07|4114.07|187
1638493800000|2021-12-03 01:10:00|4120.07|4118.07|4117.77|4115.77|4120.07|4118.07|4116.57|4114.57|102
1638494100000|2021-12-03 01:15:00|4118.07|4116.07|4120.57|4118.57|4121.07|4119.07|4116.07|4114.07|156
1638494400000|2021-12-03 01:20:00|4121.57|4119.57|4115.27|4113.27|4121.77|4119.77|4114.77|4112.77|166
1638494700000|2021-12-03 01:25:00|4115.57|4113.57|4112.07|4110.07|4116.57|4114.57|4112.07|4110.07|164
1638495000000|2021-12-03 01:30:00|4110.57|4108.57|4109.07|4107.07|4112.07|4110.07|4106.07|4104.07|528
1638495300000|2021-12-03 01:35:00|4108.57|4106.57|4100.57|4098.57|4108.57|4106.57|4100.57|4098.57|598
1638495600000|2021-12-03 01:40:00|4100.77|4098.77|4097.77|4095.77|4101.57|4099.57|4094.77|4092.77|645
1638495900000|2021-12-03 01:45:00|4097.07|4095.07|4095.77|4093.77|4099.07|4097.07|4090.07|4088.07|498
1638496200000|2021-12-03 01:50:00|4095.57|4093.57|4102.27|4100.27|4102.57|4100.57|4095.57|4093.57|216
1638496500000|2021-12-03 01:55:00|4102.07|4100.07|4104.57|4102.57|4105.27|4103.27|4100.57|4098.57|289
1638496800000|2021-12-03 02:00:00|4104.77|4102.77|4102.57|4100.57|4106.07|4104.07|4101.07|4099.07|199
1638497100000|2021-12-03 02:05:00|4102.27|4100.27|4103.57|4101.57|4105.77|4103.77|4101.77|4099.77|287
1638497400000|2021-12-03 02:10:00|4103.77|4101.77|4106.57|4104.57|4107.27|4105.27|4103.27|4101.27|103
1638497700000|2021-12-03 02:15:00|4107.07|4105.07|4105.07|4103.07|4109.07|4107.07|4104.57|4102.57|105
1638498000000|2021-12-03 02:20:00|4105.27|4103.27|4102.07|4100.07|4105.57|4103.57|4102.07|4100.07|56
1638498300000|2021-12-03 02:25:00|4102.57|4100.57|4104.07|4102.07|4104.07|4102.07|4100.57|4098.57|207
1638498600000|2021-12-03 02:30:00|4103.77|4101.77|4103.27|4101.27|4104.57|4102.57|4100.77|4098.77|72
1638498900000|2021-12-03 02:35:00|4103.07|4101.07|4101.77|4099.77|4104.27|4102.27|4101.27|4099.27|48
1638499200000|2021-12-03 02:40:00|4102.07|4100.07|4101.57|4099.57|4103.77|4101.77|4100.77|4098.77|44
1638499500000|2021-12-03 02:45:00|4101.77|4099.77|4106.77|4104.77|4108.77|4106.77|4101.77|4099.77|197
1638499800000|2021-12-03 02:50:00|4107.07|4105.07|4105.57|4103.57|4108.27|4106.27|4105.27|4103.27|111
1638500100000|2021-12-03 02:55:00|4106.57|4104.57|4106.27|4104.27|4107.07|4105.07|4104.57|4102.57|93
1638500400000|2021-12-03 03:00:00|4106.07|4104.07|4106.07|4104.07|4106.57|4104.57|4105.07|4103.07|68
1638500700000|2021-12-03 03:05:00|4106.57|4104.57|4106.27|4104.27|4107.57|4105.57|4105.07|4103.07|68
1638501000000|2021-12-03 03:10:00|4106.57|4104.57|4108.27|4106.27|4108.57|4106.57|4104.77|4102.77|72
1638501300000|2021-12-03 03:15:00|4108.77|4106.77|4109.77|4107.77|4111.07|4109.07|4108.27|4106.27|155
1638501600000|2021-12-03 03:20:00|4110.07|4108.07|4109.77|4107.77|4112.57|4110.57|4108.57|4106.57|60
1638501900000|2021-12-03 03:25:00|4110.07|4108.07|4111.77|4109.77|4112.07|4110.07|4109.07|4107.07|26
1638502200000|2021-12-03 03:30:00|4112.07|4110.07|4112.77|4110.77|4114.57|4112.57|4111.77|4109.77|108
1638502500000|2021-12-03 03:35:00|4113.07|4111.07|4119.07|4117.07|4119.77|4117.77|4112.57|4110.57|118
1638502800000|2021-12-03 03:40:00|4118.57|4116.57|4121.07|4119.07|4121.57|4119.57|4118.07|4116.07|68
1638503100000|2021-12-03 03:45:00|4120.57|4118.57|4122.57|4120.57|4124.07|4122.07|4120.07|4118.07|84
1638503400000|2021-12-03 03:50:00|4122.27|4120.27|4125.77|4123.77|4128.07|4126.07|4122.27|4120.27|426
1638503700000|2021-12-03 03:55:00|4125.57|4123.57|4125.27|4123.27|4125.57|4123.57|4123.07|4121.07|50
1638504000000|2021-12-03 04:00:00|4125.57|4123.57|4128.07|4126.07|4130.07|4128.07|4125.57|4123.57|191
1638504300000|2021-12-03 04:05:00|4128.27|4126.27|4128.07|4126.07|4132.07|4130.07|4126.77|4124.77|154
1638504600000|2021-12-03 04:10:00|4128.57|4126.57|4128.27|4126.27|4128.57|4126.57|4127.07|4125.07|37
1638504900000|2021-12-03 04:15:00|4128.57|4126.57|4127.27|4125.27|4128.57|4126.57|4126.57|4124.57|29
1638505200000|2021-12-03 04:20:00|4127.07|4125.07|4125.57|4123.57|4128.07|4126.07|4124.57|4122.57|89
1638505500000|2021-12-03 04:25:00|4125.27|4123.27|4125.57|4123.57|4126.57|4124.57|4124.77|4122.77|32
1638505800000|2021-12-03 04:30:00|4125.77|4123.77|4126.57|4124.57|4127.57|4125.57|4125.57|4123.57|89
1638506100000|2021-12-03 04:35:00|4126.07|4124.07|4126.57|4124.57|4128.57|4126.57|4125.27|4123.27|126
1638506400000|2021-12-03 04:40:00|4127.57|4125.57|4135.07|4133.07|4135.07|4133.07|4126.57|4124.57|199
1638506700000|2021-12-03 04:45:00|4134.77|4132.77|4130.07|4128.07|4135.07|4133.07|4129.57|4127.57|221
1638507000000|2021-12-03 04:50:00|4129.77|4127.77|4129.07|4127.07|4130.57|4128.57|4128.57|4126.57|30
1638507300000|2021-12-03 04:55:00|4128.57|4126.57|4131.07|4129.07|4132.07|4130.07|4128.07|4126.07|76
1638507600000|2021-12-03 05:00:00|4130.77|4128.77|4130.27|4128.27|4132.07|4130.07|4130.07|4128.07|30
1638507900000|2021-12-03 05:05:00|4130.57|4128.57|4129.57|4127.57|4130.77|4128.77|4129.07|4127.07|48
1638508200000|2021-12-03 05:10:00|4129.07|4127.07|4132.57|4130.57|4132.57|4130.57|4129.07|4127.07|101
1638508500000|2021-12-03 05:15:00|4133.07|4131.07|4132.77|4130.77|4135.27|4133.27|4132.07|4130.07|61
1638508800000|2021-12-03 05:20:00|4132.57|4130.57|4136.27|4134.27|4136.57|4134.57|4132.57|4130.57|125
1638509100000|2021-12-03 05:25:00|4136.07|4134.07|4134.77|4132.77|4137.07|4135.07|4134.07|4132.07|86
1638509400000|2021-12-03 05:30:00|4135.07|4133.07|4136.07|4134.07|4137.57|4135.57|4133.07|4131.07|180
1638509700000|2021-12-03 05:35:00|4135.57|4133.57|4144.07|4142.07|4144.57|4142.57|4135.07|4133.07|389
1638510000000|2021-12-03 05:40:00|4143.57|4141.57|4143.07|4141.07|4146.07|4144.07|4142.07|4140.07|300
1638510300000|2021-12-03 05:45:00|4143.27|4141.27|4143.07|4141.07|4145.57|4143.57|4142.57|4140.57|59
1638510600000|2021-12-03 05:50:00|4142.77|4140.77|4143.07|4141.07|4143.57|4141.57|4141.07|4139.07|138
1638510900000|2021-12-03 05:55:00|4142.77|4140.77|4139.77|4137.77|4143.57|4141.57|4139.07|4137.07|112
1638511200000|2021-12-03 06:00:00|4140.07|4138.07|4138.57|4136.57|4143.07|4141.07|4138.07|4136.07|265
1638511500000|2021-12-03 06:05:00|4138.77|4136.77|4143.07|4141.07|4143.07|4141.07|4138.07|4136.07|137
1638511800000|2021-12-03 06:10:00|4142.77|4140.77|4146.07|4144.07|4147.57|4145.57|4141.07|4139.07|383
1638512100000|2021-12-03 06:15:00|4145.77|4143.77|4146.07|4144.07|4147.57|4145.57|4145.27|4143.27|168
1638512400000|2021-12-03 06:20:00|4147.07|4145.07|4147.57|4145.57|4148.57|4146.57|4146.57|4144.57|147
1638512700000|2021-12-03 06:25:00|4146.07|4144.07|4147.57|4145.57|4149.77|4147.77|4145.07|4143.07|236
1638513000000|2021-12-03 06:30:00|4148.07|4146.07|4147.07|4145.07|4149.07|4147.07|4146.57|4144.57|75
1638513300000|2021-12-03 06:35:00|4147.27|4145.27|4144.57|4142.57|4148.07|4146.07|4144.07|4142.07|64
1638513600000|2021-12-03 06:40:00|4145.07|4143.07|4144.57|4142.57|4146.07|4144.07|4141.57|4139.57|104
1638513900000|2021-12-03 06:45:00|4144.77|4142.77|4148.57|4146.57|4149.27|4147.27|4141.07|4139.07|423
1638514200000|2021-12-03 06:50:00|4148.77|4146.77|4148.77|4146.77|4150.27|4148.27|4146.27|4144.27|232
1638514500000|2021-12-03 06:55:00|4148.57|4146.57|4145.57|4143.57|4148.57|4146.57|4144.27|4142.27|288
1638514800000|2021-12-03 07:00:00|4145.32|4143.82|4139.32|4137.82|4147.02|4145.52|4138.32|4136.82|975
1638515100000|2021-12-03 07:05:00|4138.82|4137.32|4138.82|4137.32|4141.32|4139.82|4138.32|4136.82|579
1638515400000|2021-12-03 07:10:00|4139.02|4137.52|4140.32|4138.82|4141.02|4139.52|4137.82|4136.32|438
1638515700000|2021-12-03 07:15:00|4140.02|4138.52|4138.02|4136.52|4142.32|4140.82|4138.02|4136.52|464
1638516000000|2021-12-03 07:20:00|4137.82|4136.32|4137.82|4136.32|4140.82|4139.32|4136.82|4135.32|890
1638516300000|2021-12-03 07:25:00|4138.02|4136.52|4141.82|4140.32|4141.82|4140.32|4137.82|4136.32|763
1638516600000|2021-12-03 07:30:00|4141.52|4140.02|4139.52|4138.02|4142.32|4140.82|4137.32|4135.82|932
1638516900000|2021-12-03 07:35:00|4139.82|4138.32|4141.82|4140.32|4144.02|4142.52|4138.82|4137.32|663
1638517200000|2021-12-03 07:40:00|4142.32|4140.82|4140.82|4139.32|4144.52|4143.02|4138.32|4136.82|897
1638517500000|2021-12-03 07:45:00|4140.32|4138.82|4142.82|4141.32|4144.32|4142.82|4139.82|4138.32|1961
1638517800000|2021-12-03 07:50:00|4142.32|4140.82|4146.82|4145.32|4148.32|4146.82|4142.32|4140.82|1318
1638518100000|2021-12-03 07:55:00|4146.52|4145.02|4151.32|4149.82|4153.82|4152.32|4145.32|4143.82|3770
1638518400000|2021-12-03 08:00:00|4152.32|4150.82|4145.32|4143.82|4154.82|4153.32|4145.32|4143.82|10617
1638518700000|2021-12-03 08:05:00|4145.82|4144.32|4145.82|4144.32|4147.82|4146.32|4142.32|4140.82|6445
1638519000000|2021-12-03 08:10:00|4146.82|4145.32|4140.32|4138.82|4147.32|4145.82|4139.32|4137.82|3907
1638519300000|2021-12-03 08:15:00|4140.82|4139.32|4138.82|4137.32|4143.52|4142.02|4138.32|4136.82|2550
1638519600000|2021-12-03 08:20:00|4139.32|4137.82|4138.32|4136.82|4140.82|4139.32|4132.82|4131.32|3999
1638519900000|2021-12-03 08:25:00|4138.82|4137.32|4131.82|4130.32|4140.32|4138.82|4131.32|4129.82|2791
1638520200000|2021-12-03 08:30:00|4131.32|4129.82|4123.82|4122.32|4131.32|4129.82|4122.82|4121.32|6911
1638520500000|2021-12-03 08:35:00|4123.52|4122.02|4119.82|4118.32|4123.52|4122.02|4119.32|4117.82|4759
1638520800000|2021-12-03 08:40:00|4119.65|4118.15|4120.15|4118.65|4125.65|4124.15|4118.15|4116.65|7787
1638521100000|2021-12-03 08:45:00|4119.65|4118.15|4122.15|4120.65|4124.35|4122.85|4118.65|4117.15|5935
1638521400000|2021-12-03 08:50:00|4122.65|4121.15|4118.65|4117.15|4123.15|4121.65|4116.15|4114.65|2881
1638521700000|2021-12-03 08:55:00|4119.15|4117.65|4121.15|4119.65|4122.15|4120.65|4118.15|4116.65|2484
1638522000000|2021-12-03 09:00:00|4120.65|4119.15|4119.65|4118.15|4121.85|4120.35|4117.15|4115.65|6237
1638522300000|2021-12-03 09:05:00|4119.15|4117.65|4114.15|4112.65|4119.15|4117.65|4113.65|4112.15|3510
1638522600000|2021-12-03 09:10:00|4113.85|4112.35|4120.65|4119.15|4121.15|4119.65|4113.15|4111.65|2227
1638522900000|2021-12-03 09:15:00|4120.15|4118.65|4125.65|4124.15|4126.65|4125.15|4119.65|4118.15|9247
1638523200000|2021-12-03 09:20:00|4125.85|4124.35|4122.35|4120.85|4126.65|4125.15|4121.65|4120.15|3218
1638523500000|2021-12-03 09:25:00|4122.65|4121.15|4125.85|4124.35|4126.15|4124.65|4120.15|4118.65|6561
1638523800000|2021-12-03 09:30:00|4125.65|4124.15|4123.65|4122.15|4125.65|4124.15|4122.65|4121.15|7964
1638524100000|2021-12-03 09:35:00|4123.15|4121.65|4120.65|4119.15|4123.65|4122.15|4120.15|4118.65|2196
1638524400000|2021-12-03 09:40:00|4119.85|4118.35|4120.65|4119.15|4122.15|4120.65|4118.65|4117.15|4535
1638524700000|2021-12-03 09:45:00|4122.15|4120.65|4116.15|4114.65|4123.65|4122.15|4116.15|4114.65|3653
1638525000000|2021-12-03 09:50:00|4116.65|4115.15|4110.65|4109.15|4116.65|4115.15|4110.65|4109.15|4575
1638525300000|2021-12-03 09:55:00|4112.15|4110.65|4113.65|4112.15|4116.15|4114.65|4111.15|4109.65|4853
1638525600000|2021-12-03 10:00:00|4113.85|4112.35|4109.65|4108.15|4116.15|4114.65|4109.15|4107.65|2955
1638525900000|2021-12-03 10:05:00|4111.15|4109.65|4110.65|4109.15|4113.15|4111.65|4109.65|4108.15|5119
1638526200000|2021-12-03 10:10:00|4110.15|4108.65|4105.15|4103.65|4111.65|4110.15|4105.15|4103.65|6992
1638526500000|2021-12-03 10:15:00|4104.65|4103.15|4104.15|4102.65|4105.15|4103.65|4100.15|4098.65|5428
1638526800000|2021-12-03 10:20:00|4103.65|4102.15|4100.15|4098.65|4104.15|4102.65|4098.65|4097.15|9388
1638527100000|2021-12-03 10:25:00|4100.35|4098.85|4102.65|4101.15|4103.65|4102.15|4099.65|4098.15|18799
1638527400000|2021-12-03 10:30:00|4102.15|4100.65|4100.65|4099.15|4103.15|4101.65|4100.65|4099.15|5202
1638527700000|2021-12-03 10:35:00|4100.15|4098.65|4093.65|4092.15|4100.35|4098.85|4093.15|4091.65|9119
1638528000000|2021-12-03 10:40:00|4094.15|4092.65|4096.15|4094.65|4099.15|4097.65|4092.65|4091.15|8138
1638528300000|2021-12-03 10:45:00|4095.65|4094.15|4095.65|4094.15|4098.65|4097.15|4092.65|4091.15|6207
1638528600000|2021-12-03 10:50:00|4095.15|4093.65|4093.65|4092.15|4097.15|4095.65|4092.65|4091.15|7074
1638528900000|2021-12-03 10:55:00|4093.35|4091.85|4097.65|4096.15|4097.65|4096.15|4093.15|4091.65|7686
1638529200000|2021-12-03 11:00:00|4098.15|4096.65|4104.65|4103.15|4106.15|4104.65|4096.65|4095.15|4225
1638529500000|2021-12-03 11:05:00|4105.15|4103.65|4102.65|4101.15|4105.65|4104.15|4099.15|4097.65|7833
1638529800000|2021-12-03 11:10:00|4103.65|4102.15|4098.15|4096.65|4105.65|4104.15|4098.15|4096.65|4030
1638530100000|2021-12-03 11:15:00|4098.65|4097.15|4102.65|4101.15|4103.15|4101.65|4098.15|4096.65|2812
1638530400000|2021-12-03 11:20:00|4102.15|4100.65|4103.65|4102.15|4105.65|4104.15|4101.65|4100.15|1589
1638530700000|2021-12-03 11:25:00|4103.15|4101.65|4100.15|4098.65|4103.65|4102.15|4099.65|4098.15|4580
1638531000000|2021-12-03 11:30:00|4099.65|4098.15|4103.15|4101.65|4104.65|4103.15|4099.65|4098.15|2326
1638531300000|2021-12-03 11:35:00|4102.85|4101.35|4105.65|4104.15|4106.15|4104.65|4102.15|4100.65|2101
1638531600000|2021-12-03 11:40:00|4106.15|4104.65|4112.65|4111.15|4112.65|4111.15|4105.65|4104.15|2780
1638531900000|2021-12-03 11:45:00|4112.35|4110.85|4108.65|4107.15|4112.35|4110.85|4106.65|4105.15|2859
1638532200000|2021-12-03 11:50:00|4108.15|4106.65|4108.15|4106.65|4112.65|4111.15|4107.15|4105.65|4863
1638532500000|2021-12-03 11:55:00|4108.65|4107.15|4113.65|4112.15|4114.35|4112.85|4108.65|4107.15|4999
1638532800000|2021-12-03 12:00:00|4114.15|4112.65|4115.65|4114.15|4116.65|4115.15|4114.15|4112.65|4621
1638533100000|2021-12-03 12:05:00|4116.15|4114.65|4111.15|4109.65|4116.65|4115.15|4110.65|4109.15|3152
1638533400000|2021-12-03 12:10:00|4110.65|4109.15|4109.65|4108.15|4113.65|4112.15|4109.35|4107.85|3333
1638533700000|2021-12-03 12:15:00|4110.15|4108.65|4112.65|4111.15|4112.65|4111.15|4108.15|4106.65|2410
1638534000000|2021-12-03 12:20:00|4112.15|4110.65|4112.65|4111.15|4113.65|4112.15|4108.65|4107.15|2746
1638534300000|2021-12-03 12:25:00|4112.15|4110.65|4112.15|4110.65|4112.65|4111.15|4111.15|4109.65|1617
1638534600000|2021-12-03 12:30:00|4111.65|4110.15|4114.65|4113.15|4115.85|4114.35|4110.65|4109.15|1435
1638534900000|2021-12-03 12:35:00|4114.15|4112.65|4113.65|4112.15|4115.15|4113.65|4113.15|4111.65|996
1638535200000|2021-12-03 12:40:00|4113.98|4112.48|4114.98|4113.48|4115.48|4113.98|4113.98|4112.48|4301
1638535500000|2021-12-03 12:45:00|4114.48|4112.98|4117.48|4115.98|4117.98|4116.48|4113.98|4112.48|2262
1638535800000|2021-12-03 12:50:00|4117.98|4116.48|4115.98|4114.48|4117.98|4116.48|4115.48|4113.98|1480
1638536100000|2021-12-03 12:55:00|4115.48|4113.98|4115.98|4114.48|4115.98|4114.48|4113.98|4112.48|1856
1638536400000|2021-12-03 13:00:00|4116.48|4114.98|4119.48|4117.98|4119.98|4118.48|4114.98|4113.48|2505
1638536700000|2021-12-03 13:05:00|4119.68|4118.18|4123.48|4121.98|4125.48|4123.98|4119.48|4117.98|5582
1638537000000|2021-12-03 13:10:00|4123.68|4122.18|4124.48|4122.98|4125.18|4123.68|4121.48|4119.98|2288
1638537300000|2021-12-03 13:15:00|4123.98|4122.48|4123.98|4122.48|4125.48|4123.98|4122.98|4121.48|2527
1638537600000|2021-12-03 13:20:00|4123.48|4121.98|4120.48|4118.98|4123.98|4122.48|4119.98|4118.48|3402
1638537900000|2021-12-03 13:25:00|4120.18|4118.68|4121.18|4119.68|4121.18|4119.68|4119.48|4117.98|2938
1638538200000|2021-12-03 13:30:00|4120.98|4119.48|4122.98|4121.48|4126.98|4125.48|4112.18|4110.68|11974
1638538500000|2021-12-03 13:35:00|4123.48|4121.98|4122.98|4121.48|4127.98|4126.48|4120.48|4118.98|5132
1638538800000|2021-12-03 13:40:00|4123.48|4121.98|4122.48|4120.98|4126.48|4124.98|4120.98|4119.48|15190
1638539100000|2021-12-03 13:45:00|4121.98|4120.48|4118.48|4116.98|4122.48|4120.98|4117.48|4115.98|4131
1638539400000|2021-12-03 13:50:00|4117.48|4115.98|4116.98|4115.48|4117.98|4116.48|4114.68|4113.18|2862
1638539700000|2021-12-03 13:55:00|4117.18|4115.68|4117.98|4116.48|4122.98|4121.48|4116.98|4115.48|4898
1638540000000|2021-12-03 14:00:00|4118.48|4116.98|4123.48|4121.98|4123.68|4122.18|4117.48|4115.98|2785
1638540300000|2021-12-03 14:05:00|4122.98|4121.48|4127.48|4125.98|4127.98|4126.48|4121.98|4120.48|5331
1638540600000|2021-12-03 14:10:00|4127.98|4126.48|4127.48|4125.98|4128.48|4126.98|4126.48|4124.98|9719
1638540900000|2021-12-03 14:15:00|4127.98|4126.48|4127.98|4126.48|4129.68|4128.18|4126.48|4124.98|1852
1638541200000|2021-12-03 14:20:00|4127.48|4125.98|4122.48|4120.98|4128.18|4126.68|4122.48|4120.98|16068
1638541500000|2021-12-03 14:25:00|4121.98|4120.48|4126.98|4125.48|4127.48|4125.98|4121.98|4120.48|3365
1638541800000|2021-12-03 14:30:00|4127.98|4126.48|4125.48|4123.98|4131.98|4130.48|4123.98|4122.48|8535
1638542100000|2021-12-03 14:35:00|4124.98|4123.48|4116.48|4114.98|4124.98|4123.48|4115.98|4114.48|6979
1638542400000|2021-12-03 14:40:00|4116.68|4115.18|4110.48|4108.98|4120.98|4119.48|4107.98|4106.48|7284
1638542700000|2021-12-03 14:45:00|4110.68|4109.18|4102.98|4101.48|4112.98|4111.48|4102.98|4101.48|7443
1638543000000|2021-12-03 14:50:00|4103.98|4102.48|4089.48|4087.98|4104.98|4103.48|4088.98|4087.48|11288
1638543300000|2021-12-03 14:55:00|4088.98|4087.48|4087.18|4085.68|4097.48|4095.98|4086.48|4084.98|9475
1638543600000|2021-12-03 15:00:00|4087.48|4085.98|4087.68|4086.18|4092.48|4090.98|4083.68|4082.18|15953
1638543900000|2021-12-03 15:05:00|4088.18|4086.68|4081.98|4080.48|4090.98|4089.48|4081.48|4079.98|12903
1638544200000|2021-12-03 15:10:00|4082.14|4080.64|4079.84|4078.34|4085.64|4084.14|4078.14|4076.64|12130
1638544500000|2021-12-03 15:15:00|4080.34|4078.84|4088.64|4087.14|4096.64|4095.14|4080.34|4078.84|12162
1638544800000|2021-12-03 15:20:00|4089.64|4088.14|4092.14|4090.64|4093.14|4091.64|4084.14|4082.64|10149
1638545100000|2021-12-03 15:25:00|4091.64|4090.14|4091.84|4090.34|4094.14|4092.64|4088.64|4087.14|24449
1638545400000|2021-12-03 15:30:00|4091.14|4089.64|4082.64|4081.14|4092.34|4090.84|4082.14|4080.64|8103
1638545700000|2021-12-03 15:35:00|4083.14|4081.64|4084.34|4082.84|4089.84|4088.34|4080.64|4079.14|6597
1638546000000|2021-12-03 15:40:00|4084.64|4083.14|4072.14|4070.64|4085.64|4084.14|4071.34|4069.84|10304
1638546300000|2021-12-03 15:45:00|4072.64|4071.14|4071.84|4070.34|4074.14|4072.64|4068.14|4066.64|14556
1638546600000|2021-12-03 15:50:00|4071.64|4070.14|4076.14|4074.64|4076.64|4075.14|4067.64|4066.14|8204
1638546900000|2021-12-03 15:55:00|4075.84|4074.34|4071.14|4069.64|4078.14|4076.64|4071.14|4069.64|6064
1638547200000|2021-12-03 16:00:00|4070.64|4069.14|4072.14|4070.64|4075.34|4073.84|4067.14|4065.64|12568
1638547500000|2021-12-03 16:05:00|4071.64|4070.14|4068.14|4066.64|4072.14|4070.64|4062.14|4060.64|12632
1638547800000|2021-12-03 16:10:00|4067.64|4066.14|4065.64|4064.14|4070.14|4068.64|4063.14|4061.64|9536
1638548100000|2021-12-03 16:15:00|4066.14|4064.64|4059.84|4058.34|4067.14|4065.64|4059.14|4057.64|15357
1638548400000|2021-12-03 16:20:00|4060.14|4058.64|4069.64|4068.14|4074.64|4073.14|4058.64|4057.14|19291
1638548700000|2021-12-03 16:25:00|4070.14|4068.64|4070.64|4069.14|4075.64|4074.14|4068.34|4066.84|30561
1638549000000|2021-12-03 16:30:00|4070.14|4068.64|4080.64|4079.14|4084.14|4082.64|4069.64|4068.14|56433
1638549300000|2021-12-03 16:35:00|4080.34|4078.84|4077.34|4075.84|4084.34|4082.84|4075.14|4073.64|26581
1638549600000|2021-12-03 16:40:00|4077.14|4075.64|4066.64|4065.14|4078.14|4076.64|4065.64|4064.14|12187
1638549900000|2021-12-03 16:45:00|4067.14|4065.64|4067.64|4066.14|4071.64|4070.14|4064.14|4062.64|5390
1638550200000|2021-12-03 16:50:00|4067.84|4066.34|4065.14|4063.64|4068.14|4066.64|4060.14|4058.64|9936
1638550500000|2021-12-03 16:55:00|4065.84|4064.34|4060.14|4058.64|4066.14|4064.64|4058.64|4057.14|3672
1638550800000|2021-12-03 17:00:00|4059.84|4058.34|4060.64|4059.14|4062.14|4060.64|4056.64|4055.14|4089
1638551100000|2021-12-03 17:05:00|4060.84|4059.34|4064.14|4062.64|4064.64|4063.14|4059.64|4058.14|3668
1638551400000|2021-12-03 17:10:00|4064.64|4063.14|4063.64|4062.14|4066.14|4064.64|4062.14|4060.64|2033
1638551700000|2021-12-03 17:15:00|4063.34|4061.84|4070.14|4068.64|4071.64|4070.14|4062.64|4061.14|1827
1638552000000|2021-12-03 17:20:00|4070.64|4069.14|4073.84|4072.34|4074.84|4073.34|4068.14|4066.64|3006
1638552300000|2021-12-03 17:25:00|4074.14|4072.64|4074.64|4073.14|4075.64|4074.14|4072.14|4070.64|2217
1638552600000|2021-12-03 17:30:00|4074.14|4072.64|4068.14|4066.64|4074.34|4072.84|4066.14|4064.64|2427
1638552900000|2021-12-03 17:35:00|4068.34|4066.84|4076.14|4074.64|4077.64|4076.14|4067.34|4065.84|1988
1638553200000|2021-12-03 17:40:00|4076.34|4074.84|4073.64|4072.14|4078.14|4076.64|4072.84|4071.34|1857
1638553500000|2021-12-03 17:45:00|4073.34|4071.84|4071.14|4069.64|4074.64|4073.14|4068.64|4067.14|1806
1638553800000|2021-12-03 17:50:00|4070.84|4069.34|4070.64|4069.14|4072.64|4071.14|4068.64|4067.14|2619
1638554100000|2021-12-03 17:55:00|4070.14|4068.64|4069.64|4068.14|4070.64|4069.14|4066.64|4065.14|2600
1638554400000|2021-12-03 18:00:00|4069.14|4067.64|4065.14|4063.64|4069.14|4067.64|4064.14|4062.64|2920
1638554700000|2021-12-03 18:05:00|4065.34|4063.84|4071.64|4070.14|4072.14|4070.64|4065.14|4063.64|1065
1638555000000|2021-12-03 18:10:00|4071.34|4069.84|4072.14|4070.64|4073.64|4072.14|4070.64|4069.14|980
1638555300000|2021-12-03 18:15:00|4071.84|4070.34|4076.14|4074.64|4076.64|4075.14|4071.14|4069.64|1187
1638555600000|2021-12-03 18:20:00|4076.34|4074.84|4075.84|4074.34|4077.14|4075.64|4073.34|4071.84|1502
1638555900000|2021-12-03 18:25:00|4075.64|4074.14|4069.64|4068.14|4076.64|4075.14|4069.64|4068.14|711
1638556200000|2021-12-03 18:30:00|4070.14|4068.64|4065.64|4064.14|4070.14|4068.64|4065.14|4063.64|625
1638556500000|2021-12-03 18:35:00|4065.84|4064.34|4062.14|4060.64|4066.14|4064.64|4060.64|4059.14|2180
1638556800000|2021-12-03 18:40:00|4062.64|4061.14|4065.64|4064.14|4066.14|4064.64|4060.64|4059.14|1676
1638557100000|2021-12-03 18:45:00|4065.14|4063.64|4062.84|4061.34|4067.14|4065.64|4060.14|4058.64|1260
1638557400000|2021-12-03 18:50:00|4063.14|4061.64|4063.64|4062.14|4067.14|4065.64|4062.14|4060.64|1422
1638557700000|2021-12-03 18:55:00|4064.14|4062.64|4061.84|4060.34|4065.64|4064.14|4061.34|4059.84|1100
1638558000000|2021-12-03 19:00:00|4061.64|4060.14|4065.64|4064.14|4066.64|4065.14|4059.14|4057.64|1136
1638558300000|2021-12-03 19:05:00|4065.34|4063.84|4062.14|4060.64|4066.14|4064.64|4061.14|4059.64|2387
1638558600000|2021-12-03 19:10:00|4061.64|4060.14|4064.84|4063.34|4066.64|4065.14|4060.84|4059.34|1007
1638558900000|2021-12-03 19:15:00|4064.64|4063.14|4060.34|4058.84|4064.84|4063.34|4060.14|4058.64|973
1638559200000|2021-12-03 19:20:00|4060.64|4059.14|4067.64|4066.14|4068.34|4066.84|4056.84|4055.34|2052
1638559500000|2021-12-03 19:25:00|4068.14|4066.64|4065.64|4064.14|4069.14|4067.64|4064.14|4062.64|692
1638559800000|2021-12-03 19:30:00|4065.84|4064.34|4063.14|4061.64|4067.14|4065.64|4061.14|4059.64|1017
1638560100000|2021-12-03 19:35:00|4064.14|4062.64|4060.14|4058.64|4064.64|4063.14|4058.64|4057.14|1422
1638560400000|2021-12-03 19:40:00|4059.84|4058.34|4065.14|4063.64|4066.64|4065.14|4059.84|4058.34|1071
1638560700000|2021-12-03 19:45:00|4065.64|4064.14|4064.14|4062.64|4067.14|4065.64|4063.64|4062.14|926
1638561000000|2021-12-03 19:50:00|4064.34|4062.84|4060.64|4059.14|4066.64|4065.14|4060.64|4059.14|1606
1638561300000|2021-12-03 19:55:00|4060.14|4058.64|4060.64|4059.14|4065.64|4064.14|4060.14|4058.64|1356
1638561600000|2021-12-03 20:00:00|4060.34|4058.84|4062.14|4060.64|4063.14|4061.64|4056.64|4055.14|1645
1638561900000|2021-12-03 20:05:00|4061.64|4060.14|4059.14|4057.64|4065.34|4063.84|4058.34|4056.84|1140
1638562200000|2021-12-03 20:10:00|4058.84|4057.34|4063.64|4062.14|4064.14|4062.64|4058.84|4057.34|1239
1638562500000|2021-12-03 20:15:00|4063.14|4061.64|4062.14|4060.64|4065.64|4064.14|4061.14|4059.64|524
1638562800000|2021-12-03 20:20:00|4062.34|4060.84|4070.14|4068.64|4072.14|4070.64|4062.34|4060.84|1021
1638563100000|2021-12-03 20:25:00|4069.84|4068.34|4070.14|4068.64|4074.64|4073.14|4069.84|4068.34|1187
1638563400000|2021-12-03 20:30:00|4070.64|4069.14|4076.34|4074.84|4077.14|4075.64|4070.14|4068.64|1284
1638563700000|2021-12-03 20:35:00|4076.64|4075.14|4071.14|4069.64|4077.14|4075.64|4069.64|4068.14|1362
1638564000000|2021-12-03 20:40:00|4071.64|4070.14|4066.14|4064.64|4072.34|4070.84|4065.64|4064.14|1534
1638564300000|2021-12-03 20:45:00|4065.64|4064.14|4066.84|4065.34|4067.14|4065.64|4062.64|4061.14|1513
1638564600000|2021-12-03 20:50:00|4067.64|4066.14|4073.64|4072.14|4076.64|4075.14|4066.34|4064.84|3470
1638564900000|2021-12-03 20:55:00|4073.14|4071.64|4084.84|4083.34|4089.64|4088.14|4073.14|4071.64|6857
1638565200000|2021-12-03 21:00:00|4092.39|4089.39|4095.99|4092.99|4097.59|4094.59|4088.49|4085.49|70162
1638565500000|2021-12-03 21:05:00|4095.89|4092.89|4091.39|4088.39|4095.99|4092.99|4089.29|4086.29|0
1638565800000|2021-12-03 21:10:00|4091.09|4088.09|4085.39|4082.39|4093.19|4090.19|4082.29|4079.29|0
1638566100000|2021-12-03 21:15:00|4085.19|4082.19|4084.09|4081.09|4089.29|4086.29|4083.39|4080.39|0
1638566400000|2021-12-03 21:20:00|4083.89|4080.89|4085.19|4082.19|4086.19|4083.19|4082.99|4079.99|0
1638566700000|2021-12-03 21:25:00|4085.29|4082.29|4086.69|4083.69|4086.69|4083.69|4085.19|4082.19|0
1638567000000|2021-12-03 21:30:00|4086.19|4083.19|4086.99|4083.99|4087.19|4084.19|4084.89|4081.89|0
1638567300000|2021-12-03 21:35:00|4087.19|4084.19|4087.19|4084.19|4087.19|4084.19|4086.69|4083.69|0
1638567600000|2021-12-03 21:40:00|4086.99|4083.99|4086.99|4083.99|4087.19|4084.19|4086.69|4083.69|0
1638567900000|2021-12-03 21:45:00|4086.69|4083.69|4087.19|4084.19|4087.19|4084.19|4086.69|4083.69|0
1638568200000|2021-12-03 21:50:00|4087.49|4084.49|4086.99|4083.99|4087.49|4084.49|4086.99|4083.99|0
1638568500000|2021-12-03 21:55:00|4086.49|4083.49|4087.19|4084.19|4087.99|4084.99|4083.39|4080.39|0
1638745200000|2021-12-05 23:00:00|4092.49|4089.49|4098.99|4095.99|4103.09|4100.09|4092.19|4089.19|0
1638745500000|2021-12-05 23:05:00|4099.39|4096.39|4104.79|4101.79|4106.59|4103.59|4099.39|4096.39|0
1638745800000|2021-12-05 23:10:00|4104.89|4101.89|4101.29|4098.29|4106.89|4103.89|4101.29|4098.29|0
1638746100000|2021-12-05 23:15:00|4101.89|4098.89|4100.29|4097.29|4103.89|4100.89|4096.89|4093.89|0
1638746400000|2021-12-05 23:20:00|4100.39|4097.39|4095.79|4092.79|4100.49|4097.49|4094.29|4091.29|0
1638746700000|2021-12-05 23:25:00|4095.99|4092.99|4102.29|4099.29|4102.29|4099.29|4093.99|4090.99|0
1638747000000|2021-12-05 23:30:00|4102.39|4099.39|4104.09|4101.09|4104.99|4101.99|4101.19|4098.19|0
1638747300000|2021-12-05 23:35:00|4104.29|4101.29|4106.99|4103.99|4108.39|4105.39|4104.29|4101.29|0
1638747600000|2021-12-05 23:40:00|4107.09|4104.09|4106.19|4103.19|4107.19|4104.19|4104.89|4101.89|0
1638747900000|2021-12-05 23:45:00|4106.09|4103.09|4106.99|4103.99|4107.49|4104.49|4103.89|4100.89|0
1638748200000|2021-12-05 23:50:00|4106.79|4103.79|4108.89|4105.89|4109.59|4106.59|4105.39|4102.39|0
1638748500000|2021-12-05 23:55:00|4108.99|4105.99|4108.79|4105.79|4111.09|4108.09|4108.29|4105.29|0
1638748800000|2021-12-06 00:00:00|4108.99|4105.99|4107.49|4104.49|4110.29|4107.29|4106.69|4103.69|0
1638749100000|2021-12-06 00:05:00|4107.69|4104.69|4106.49|4103.49|4108.49|4105.49|4105.69|4102.69|0
1638749400000|2021-12-06 00:10:00|4106.69|4103.69|4096.89|4093.89|4106.69|4103.69|4096.39|4093.39|0
1638749700000|2021-12-06 00:15:00|4096.99|4093.99|4089.59|4087.59|4097.39|4094.39|4083.09|4081.09|2185
1638750000000|2021-12-06 00:20:00|4089.09|4087.09|4091.59|4089.59|4091.89|4089.89|4088.09|4086.09|419
1638750300000|2021-12-06 00:25:00|4091.89|4089.89|4094.39|4092.39|4096.39|4094.39|4090.59|4088.59|524
1638750600000|2021-12-06 00:30:00|4095.09|4093.09|4090.59|4088.59|4096.89|4094.89|4090.59|4088.59|371
1638750900000|2021-12-06 00:35:00|4090.39|4088.39|4094.89|4092.89|4097.39|4095.39|4089.39|4087.39|409
1638751200000|2021-12-06 00:40:00|4095.09|4093.09|4096.89|4094.89|4097.39|4095.39|4093.89|4091.89|498
1638751500000|2021-12-06 00:45:00|4097.39|4095.39|4097.59|4095.59|4098.39|4096.39|4095.39|4093.39|613
1638751800000|2021-12-06 00:50:00|4097.39|4095.39|4100.39|4098.39|4100.39|4098.39|4095.89|4093.89|293
1638752100000|2021-12-06 00:55:00|4100.89|4098.89|4103.59|4101.59|4104.89|4102.89|4098.89|4096.89|753
1638752400000|2021-12-06 01:00:00|4102.89|4100.89|4099.59|4097.59|4105.59|4103.59|4098.89|4096.89|440
1638752700000|2021-12-06 01:05:00|4099.89|4097.89|4106.59|4104.59|4106.89|4104.89|4097.59|4095.59|373
1638753000000|2021-12-06 01:10:00|4106.89|4104.89|4108.89|4106.89|4110.39|4108.39|4106.89|4104.89|637
1638753300000|2021-12-06 01:15:00|4109.89|4107.89|4109.59|4107.59|4110.89|4108.89|4105.89|4103.89|380
1638753600000|2021-12-06 01:20:00|4109.39|4107.39|4110.39|4108.39|4111.89|4109.89|4108.39|4106.39|267
1638753900000|2021-12-06 01:25:00|4110.59|4108.59|4109.39|4107.39|4110.89|4108.89|4107.89|4105.89|278
1638754200000|2021-12-06 01:30:00|4109.09|4107.09|4099.89|4097.89|4110.09|4108.09|4098.89|4096.89|657
1638754500000|2021-12-06 01:35:00|4101.09|4099.09|4101.09|4099.09|4103.09|4101.09|4096.59|4094.59|367
1638754800000|2021-12-06 01:40:00|4100.89|4098.89|4106.09|4104.09|4106.39|4104.39|4100.89|4098.89|254
1638755100000|2021-12-06 01:45:00|4105.09|4103.09|4112.09|4110.09|4112.09|4110.09|4104.89|4102.89|171
1638755400000|2021-12-06 01:50:00|4112.39|4110.39|4111.89|4109.89|4113.59|4111.59|4110.09|4108.09|231
1638755700000|2021-12-06 01:55:00|4112.09|4110.09|4110.09|4108.09|4112.39|4110.39|4107.89|4105.89|208
1638756000000|2021-12-06 02:00:00|4110.39|4108.39|4108.09|4106.09|4112.09|4110.09|4107.59|4105.59|157
1638756300000|2021-12-06 02:05:00|4108.39|4106.39|4109.09|4107.09|4112.89|4110.89|4107.89|4105.89|208
1638756600000|2021-12-06 02:10:00|4109.39|4107.39|4113.09|4111.09|4113.89|4111.89|4108.09|4106.09|87
1638756900000|2021-12-06 02:15:00|4113.39|4111.39|4112.09|4110.09|4115.39|4113.39|4110.39|4108.39|177
1638757200000|2021-12-06 02:20:00|4112.39|4110.39|4110.09|4108.09|4114.09|4112.09|4109.09|4107.09|92
1638757500000|2021-12-06 02:25:00|4109.89|4107.89|4109.09|4107.09|4112.39|4110.39|4108.59|4106.59|139
1638757800000|2021-12-06 02:30:00|4109.39|4107.39|4108.09|4106.09|4110.39|4108.39|4105.89|4103.89|116
1638758100000|2021-12-06 02:35:00|4108.39|4106.39|4109.59|4107.59|4111.89|4109.89|4108.09|4106.09|126
1638758400000|2021-12-06 02:40:00|4110.39|4108.39|4111.09|4109.09|4113.39|4111.39|4109.09|4107.09|71
1638758700000|2021-12-06 02:45:00|4111.39|4109.39|4112.09|4110.09|4112.39|4110.39|4109.09|4107.09|88
1638759000000|2021-12-06 02:50:00|4112.39|4110.39|4112.09|4110.09|4112.89|4110.89|4110.09|4108.09|66
1638759300000|2021-12-06 02:55:00|4111.89|4109.89|4113.39|4111.39|4113.89|4111.89|4111.09|4109.09|209
1638759600000|2021-12-06 03:00:00|4113.89|4111.89|4114.09|4112.09|4115.89|4113.89|4113.59|4111.59|40
1638759900000|2021-12-06 03:05:00|4114.39|4112.39|4116.39|4114.39|4116.39|4114.39|4113.09|4111.09|253
1638760200000|2021-12-06 03:10:00|4115.59|4113.59|4115.89|4113.89|4118.09|4116.09|4114.89|4112.89|328
1638760500000|2021-12-06 03:15:00|4115.59|4113.59|4116.09|4114.09|4116.89|4114.89|4114.39|4112.39|72
1638760800000|2021-12-06 03:20:00|4115.89|4113.89|4119.39|4117.39|4119.59|4117.59|4115.89|4113.89|115
1638761100000|2021-12-06 03:25:00|4119.89|4117.89|4115.09|4113.09|4119.89|4117.89|4115.09|4113.09|216
1638761400000|2021-12-06 03:30:00|4114.89|4112.89|4114.09|4112.09|4117.59|4115.59|4113.59|4111.59|76
1638761700000|2021-12-06 03:35:00|4113.89|4111.89|4115.09|4113.09|4115.59|4113.59|4113.59|4111.59|52
1638762000000|2021-12-06 03:40:00|4114.89|4112.89|4114.59|4112.59|4116.89|4114.89|4114.39|4112.39|40
1638762300000|2021-12-06 03:45:00|4114.89|4112.89|4113.09|4111.09|4116.89|4114.89|4113.09|4111.09|161
1638762600000|2021-12-06 03:50:00|4113.39|4111.39|4111.89|4109.89|4113.59|4111.59|4111.89|4109.89|155
1638762900000|2021-12-06 03:55:00|4112.09|4110.09|4113.59|4111.59|4114.39|4112.39|4111.89|4109.89|70
1638763200000|2021-12-06 04:00:00|4113.89|4111.89|4115.59|4113.59|4117.59|4115.59|4113.89|4111.89|105
1638763500000|2021-12-06 04:05:00|4115.39|4113.39|4116.09|4114.09|4116.09|4114.09|4114.39|4112.39|43
1638763800000|2021-12-06 04:10:00|4115.89|4113.89|4116.09|4114.09|4116.89|4114.89|4115.09|4113.09|26
1638764100000|2021-12-06 04:15:00|4115.89|4113.89|4117.89|4115.89|4121.59|4119.59|4115.89|4113.89|351
1638764400000|2021-12-06 04:20:00|4117.59|4115.59|4119.59|4117.59|4120.39|4118.39|4117.59|4115.59|184
1638764700000|2021-12-06 04:25:00|4119.39|4117.39|4119.59|4117.59|4120.09|4118.09|4118.59|4116.59|296
1638765000000|2021-12-06 04:30:00|4119.89|4117.89|4119.59|4117.59|4122.89|4120.89|4119.59|4117.59|158
1638765300000|2021-12-06 04:35:00|4119.39|4117.39|4120.09|4118.09|4121.39|4119.39|4119.39|4117.39|36
1638765600000|2021-12-06 04:40:00|4119.89|4117.89|4121.09|4119.09|4121.39|4119.39|4119.09|4117.09|26
1638765900000|2021-12-06 04:45:00|4120.89|4118.89|4120.89|4118.89|4122.39|4120.39|4119.09|4117.09|50
1638766200000|2021-12-06 04:50:00|4120.39|4118.39|4118.89|4116.89|4120.89|4118.89|4118.39|4116.39|137
1638766500000|2021-12-06 04:55:00|4119.89|4117.89|4119.59|4117.59|4121.89|4119.89|4118.89|4116.89|132
1638766800000|2021-12-06 05:00:00|4119.89|4117.89|4119.39|4117.39|4121.59|4119.59|4118.89|4116.89|68
1638767100000|2021-12-06 05:05:00|4118.89|4116.89|4119.59|4117.59|4120.89|4118.89|4118.59|4116.59|62
1638767400000|2021-12-06 05:10:00|4119.89|4117.89|4120.59|4118.59|4121.59|4119.59|4119.89|4117.89|19
1638767700000|2021-12-06 05:15:00|4120.39|4118.39|4121.89|4119.89|4121.89|4119.89|4120.39|4118.39|35
1638768000000|2021-12-06 05:20:00|4121.39|4119.39|4121.39|4119.39|4122.89|4120.89|4120.89|4118.89|74
1638768300000|2021-12-06 05:25:00|4121.89|4119.89|4123.39|4121.39|4124.09|4122.09|4120.39|4118.39|712
1638768600000|2021-12-06 05:30:00|4122.89|4120.89|4117.89|4115.89|4123.39|4121.39|4115.89|4113.89|316
1638768900000|2021-12-06 05:35:00|4118.39|4116.39|4115.89|4113.89|4119.09|4117.09|4115.89|4113.89|241
1638769200000|2021-12-06 05:40:00|4116.39|4114.39|4118.09|4116.09|4119.09|4117.09|4115.89|4113.89|231
1638769500000|2021-12-06 05:45:00|4118.39|4116.39|4119.89|4117.89|4120.89|4118.89|4117.09|4115.09|276
1638769800000|2021-12-06 05:50:00|4120.09|4118.09|4119.89|4117.89|4120.89|4118.89|4117.59|4115.59|364
1638770100000|2021-12-06 05:55:00|4119.39|4117.39|4117.89|4115.89|4120.39|4118.39|4117.39|4115.39|335
1638770400000|2021-12-06 06:00:00|4117.59|4115.59|4112.89|4110.89|4120.39|4118.39|4112.09|4110.09|594
1638770700000|2021-12-06 06:05:00|4113.39|4111.39|4113.39|4111.39|4116.59|4114.59|4112.89|4110.89|475
1638771000000|2021-12-06 06:10:00|4114.09|4112.09|4115.89|4113.89|4119.39|4117.39|4114.09|4112.09|383
1638771300000|2021-12-06 06:15:00|4115.39|4113.39|4113.89|4111.89|4115.89|4113.89|4113.39|4111.39|341
1638771600000|2021-12-06 06:20:00|4114.39|4112.39|4111.39|4109.39|4115.09|4113.09|4110.59|4108.59|117
1638771900000|2021-12-06 06:25:00|4112.39|4110.39|4109.59|4107.59|4112.89|4110.89|4109.39|4107.39|257
1638772200000|2021-12-06 06:30:00|4109.89|4107.89|4108.89|4106.89|4112.89|4110.89|4107.59|4105.59|147
1638772500000|2021-12-06 06:35:00|4109.59|4107.59|4109.89|4107.89|4110.59|4108.59|4108.39|4106.39|158
1638772800000|2021-12-06 06:40:00|4110.09|4108.09|4110.39|4108.39|4111.59|4109.59|4109.89|4107.89|72
1638773100000|2021-12-06 06:45:00|4110.59|4108.59|4109.89|4107.89|4111.59|4109.59|4108.89|4106.89|154
1638773400000|2021-12-06 06:50:00|4110.89|4108.89|4116.89|4114.89|4117.89|4115.89|4110.89|4108.89|282
1638773700000|2021-12-06 06:55:00|4117.89|4115.89|4113.09|4111.09|4117.89|4115.89|4113.09|4111.09|577
1638774000000|2021-12-06 07:00:00|4112.84|4111.34|4109.84|4108.34|4116.34|4114.84|4106.14|4104.64|1891
1638774300000|2021-12-06 07:05:00|4110.14|4108.64|4121.64|4120.14|4123.14|4121.64|4109.84|4108.34|3141
1638774600000|2021-12-06 07:10:00|4121.84|4120.34|4119.84|4118.34|4122.34|4120.84|4117.14|4115.64|1077
1638774900000|2021-12-06 07:15:00|4119.64|4118.14|4120.14|4118.64|4122.14|4120.64|4117.64|4116.14|1270
1638775200000|2021-12-06 07:20:00|4119.84|4118.34|4117.64|4116.14|4121.14|4119.64|4116.14|4114.64|1512
1638775500000|2021-12-06 07:25:00|4118.14|4116.64|4110.64|4109.14|4119.14|4117.64|4109.34|4107.84|2047
1638775800000|2021-12-06 07:30:00|4110.14|4108.64|4109.64|4108.14|4112.14|4110.64|4107.14|4105.64|1608
1638776100000|2021-12-06 07:35:00|4110.14|4108.64|4109.64|4108.14|4112.14|4110.64|4107.64|4106.14|1109
1638776400000|2021-12-06 07:40:00|4109.14|4107.64|4108.84|4107.34|4113.64|4112.14|4108.14|4106.64|1637
1638776700000|2021-12-06 07:45:00|4108.64|4107.14|4110.64|4109.14|4112.14|4110.64|4107.34|4105.84|1456
1638777000000|2021-12-06 07:50:00|4109.64|4108.14|4112.14|4110.64|4113.34|4111.84|4108.34|4106.84|921
1638777300000|2021-12-06 07:55:00|4112.64|4111.14|4107.64|4106.14|4113.64|4112.14|4107.64|4106.14|1792
1638777600000|2021-12-06 08:00:00|4110.14|4108.64|4110.14|4108.64|4120.14|4118.64|4109.34|4107.84|13619
1638777900000|2021-12-06 08:05:00|4109.64|4108.14|4102.64|4101.14|4112.34|4110.84|4102.14|4100.64|14515
1638778200000|2021-12-06 08:10:00|4102.84|4101.34|4101.34|4099.84|4107.34|4105.84|4098.64|4097.14|12595
1638778500000|2021-12-06 08:15:00|4101.14|4099.64|4097.14|4095.64|4103.34|4101.84|4097.14|4095.64|8367
1638778800000|2021-12-06 08:20:00|4097.64|4096.14|4092.64|4091.14|4100.14|4098.64|4092.14|4090.64|9363
1638779100000|2021-12-06 08:25:00|4092.14|4090.64|4101.64|4100.14|4102.64|4101.14|4088.64|4087.14|8673
1638779400000|2021-12-06 08:30:00|4101.14|4099.64|4103.14|4101.64|4106.14|4104.64|4097.14|4095.64|5455
1638779700000|2021-12-06 08:35:00|4103.34|4101.84|4106.64|4105.14|4109.64|4108.14|4103.34|4101.84|3454
1638780000000|2021-12-06 08:40:00|4106.23|4104.73|4104.73|4103.23|4109.23|4107.73|4104.73|4103.23|2881
1638780300000|2021-12-06 08:45:00|4105.23|4103.73|4100.23|4098.73|4106.43|4104.93|4099.23|4097.73|6195
1638780600000|2021-12-06 08:50:00|4101.23|4099.73|4104.73|4103.23|4105.23|4103.73|4101.23|4099.73|2176
1638780900000|2021-12-06 08:55:00|4104.23|4102.73|4104.73|4103.23|4105.73|4104.23|4103.23|4101.73|2447
1638781200000|2021-12-06 09:00:00|4104.23|4102.73|4110.23|4108.73|4115.23|4113.73|4103.23|4101.73|7968
1638781500000|2021-12-06 09:05:00|4110.43|4108.93|4108.23|4106.73|4111.73|4110.23|4107.23|4105.73|6003
1638781800000|2021-12-06 09:10:00|4107.73|4106.23|4111.23|4109.73|4112.23|4110.73|4106.73|4105.23|2218
1638782100000|2021-12-06 09:15:00|4111.73|4110.23|4110.23|4108.73|4113.73|4112.23|4108.43|4106.93|3167
1638782400000|2021-12-06 09:20:00|4109.73|4108.23|4110.73|4109.23|4112.73|4111.23|4109.23|4107.73|3818
1638782700000|2021-12-06 09:25:00|4110.43|4108.93|4111.23|4109.73|4113.73|4112.23|4110.23|4108.73|2934
1638783000000|2021-12-06 09:30:00|4111.43|4109.93|4109.73|4108.23|4113.23|4111.73|4108.23|4106.73|2396
1638783300000|2021-12-06 09:35:00|4110.23|4108.73|4101.73|4100.23|4112.23|4110.73|4101.73|4100.23|3477
1638783600000|2021-12-06 09:40:00|4101.93|4100.43|4101.73|4100.23|4103.73|4102.23|4099.93|4098.43|8495
1638783900000|2021-12-06 09:45:00|4101.23|4099.73|4098.73|4097.23|4101.73|4100.23|4096.23|4094.73|2998
1638784200000|2021-12-06 09:50:00|4098.43|4096.93|4095.73|4094.23|4098.73|4097.23|4094.73|4093.23|2305
1638784500000|2021-12-06 09:55:00|4096.73|4095.23|4087.43|4085.93|4096.73|4095.23|4085.23|4083.73|5411
1638784800000|2021-12-06 10:00:00|4088.73|4087.23|4086.23|4084.73|4089.43|4087.93|4084.23|4082.73|6461
1638785100000|2021-12-06 10:05:00|4085.73|4084.23|4087.23|4085.73|4090.73|4089.23|4084.23|4082.73|2502
1638785400000|2021-12-06 10:10:00|4086.73|4085.23|4092.73|4091.23|4092.73|4091.23|4086.73|4085.23|3504
1638785700000|2021-12-06 10:15:00|4092.43|4090.93|4092.23|4090.73|4092.73|4091.23|4087.23|4085.73|5637
1638786000000|2021-12-06 10:20:00|4092.73|4091.23|4084.23|4082.73|4092.73|4091.23|4083.73|4082.23|4448
1638786300000|2021-12-06 10:25:00|4084.43|4082.93|4084.23|4082.73|4085.23|4083.73|4078.73|4077.23|4150
1638786600000|2021-12-06 10:30:00|4083.93|4082.43|4089.23|4087.73|4090.23|4088.73|4082.23|4080.73|5745
1638786900000|2021-12-06 10:35:00|4088.73|4087.23|4089.73|4088.23|4091.23|4089.73|4086.73|4085.23|2395
1638787200000|2021-12-06 10:40:00|4089.23|4087.73|4089.23|4087.73|4090.23|4088.73|4087.23|4085.73|1952
1638787500000|2021-12-06 10:45:00|4089.73|4088.23|4089.23|4087.73|4092.23|4090.73|4087.43|4085.93|2019
1638787800000|2021-12-06 10:50:00|4090.23|4088.73|4089.23|4087.73|4091.73|4090.23|4087.73|4086.23|2796
1638788100000|2021-12-06 10:55:00|4089.73|4088.23|4091.23|4089.73|4092.23|4090.73|4088.23|4086.73|2089
1638788400000|2021-12-06 11:00:00|4091.73|4090.23|4093.73|4092.23|4094.73|4093.23|4090.73|4089.23|4561
1638788700000|2021-12-06 11:05:00|4093.23|4091.73|4095.43|4093.93|4095.93|4094.43|4090.73|4089.23|3877
1638789000000|2021-12-06 11:10:00|4095.23|4093.73|4093.23|4091.73|4095.43|4093.93|4092.23|4090.73|4081
1638789300000|2021-12-06 11:15:00|4093.43|4091.93|4098.73|4097.23|4099.23|4097.73|4093.23|4091.73|7208
1638789600000|2021-12-06 11:20:00|4098.43|4096.93|4101.23|4099.73|4101.23|4099.73|4097.23|4095.73|1999
1638789900000|2021-12-06 11:25:00|4100.73|4099.23|4102.73|4101.23|4103.73|4102.23|4100.73|4099.23|4186
1638790200000|2021-12-06 11:30:00|4102.23|4100.73|4099.23|4097.73|4104.23|4102.73|4098.73|4097.23|2656
1638790500000|2021-12-06 11:35:00|4100.23|4098.73|4101.23|4099.73|4101.73|4100.23|4098.23|4096.73|1706
1638790800000|2021-12-06 11:40:00|4100.23|4098.73|4105.73|4104.23|4106.43|4104.93|4099.73|4098.23|3802
1638791100000|2021-12-06 11:45:00|4105.23|4103.73|4105.23|4103.73|4107.23|4105.73|4105.23|4103.73|2226
1638791400000|2021-12-06 11:50:00|4105.73|4104.23|4106.23|4104.73|4107.23|4105.73|4105.23|4103.73|3188
1638791700000|2021-12-06 11:55:00|4106.43|4104.93|4109.73|4108.23|4110.43|4108.93|4106.23|4104.73|2194
1638792000000|2021-12-06 12:00:00|4110.23|4108.73|4109.73|4108.23|4111.23|4109.73|4109.23|4107.73|2163
1638792300000|2021-12-06 12:05:00|4109.43|4107.93|4110.73|4109.23|4111.23|4109.73|4108.23|4106.73|7685
1638792600000|2021-12-06 12:10:00|4110.23|4108.73|4111.73|4110.23|4112.73|4111.23|4110.23|4108.73|4021
1638792900000|2021-12-06 12:15:00|4111.23|4109.73|4105.73|4104.23|4111.23|4109.73|4105.73|4104.23|4227
1638793200000|2021-12-06 12:20:00|4105.23|4103.73|4109.73|4108.23|4110.23|4108.73|4104.73|4103.23|4970
1638793500000|2021-12-06 12:25:00|4110.23|4108.73|4107.23|4105.73|4110.23|4108.73|4107.23|4105.73|17895
1638793800000|2021-12-06 12:30:00|4106.73|4105.23|4106.23|4104.73|4107.73|4106.23|4105.73|4104.23|1391
1638794100000|2021-12-06 12:35:00|4106.73|4105.23|4107.73|4106.23|4107.73|4106.23|4105.23|4103.73|2214
1638794400000|2021-12-06 12:40:00|4106.74|4105.24|4106.74|4105.24|4107.74|4106.24|4106.24|4104.74|1404
1638794700000|2021-12-06 12:45:00|4106.24|4104.74|4107.44|4105.94|4107.74|4106.24|4106.24|4104.74|4307
1638795000000|2021-12-06 12:50:00|4107.74|4106.24|4107.24|4105.74|4108.24|4106.74|4106.24|4104.74|1855
1638795300000|2021-12-06 12:55:00|4106.74|4105.24|4108.74|4107.24|4108.74|4107.24|4106.74|4105.24|2051
1638795600000|2021-12-06 13:00:00|4109.24|4107.74|4109.74|4108.24|4112.24|4110.74|4108.24|4106.74|5067
1638795900000|2021-12-06 13:05:00|4109.24|4107.74|4113.24|4111.74|4113.24|4111.74|4109.24|4107.74|2161
1638796200000|2021-12-06 13:10:00|4113.74|4112.24|4113.24|4111.74|4113.74|4112.24|4111.24|4109.74|1570
1638796500000|2021-12-06 13:15:00|4112.74|4111.24|4116.74|4115.24|4117.24|4115.74|4112.24|4110.74|4691
1638796800000|2021-12-06 13:20:00|4116.24|4114.74|4116.24|4114.74|4118.24|4116.74|4115.74|4114.24|2079
1638797100000|2021-12-06 13:25:00|4115.94|4114.44|4115.74|4114.24|4117.74|4116.24|4115.24|4113.74|3179
1638797400000|2021-12-06 13:30:00|4115.94|4114.44|4116.24|4114.74|4116.94|4115.44|4113.74|4112.24|13557
1638797700000|2021-12-06 13:35:00|4115.74|4114.24|4118.74|4117.24|4119.24|4117.74|4115.24|4113.74|1752
1638798000000|2021-12-06 13:40:00|4119.24|4117.74|4118.24|4116.74|4120.24|4118.74|4118.24|4116.74|2934
1638798300000|2021-12-06 13:45:00|4118.74|4117.24|4116.24|4114.74|4119.74|4118.24|4116.24|4114.74|1836
1638798600000|2021-12-06 13:50:00|4115.94|4114.44|4116.24|4114.74|4117.74|4116.24|4115.74|4114.24|7535
1638798900000|2021-12-06 13:55:00|4116.74|4115.24|4120.74|4119.24|4120.74|4119.24|4116.24|4114.74|6130
1638799200000|2021-12-06 14:00:00|4120.44|4118.94|4120.74|4119.24|4120.74|4119.24|4116.74|4115.24|5365
1638799500000|2021-12-06 14:05:00|4120.24|4118.74|4124.24|4122.74|4124.24|4122.74|4119.24|4117.74|3826
1638799800000|2021-12-06 14:10:00|4124.74|4123.24|4125.24|4123.74|4126.24|4124.74|4122.74|4121.24|5065
1638800100000|2021-12-06 14:15:00|4125.74|4124.24|4126.24|4124.74|4126.24|4124.74|4123.24|4121.74|4923
1638800400000|2021-12-06 14:20:00|4125.74|4124.24|4126.24|4124.74|4126.74|4125.24|4123.74|4122.24|2972
1638800700000|2021-12-06 14:25:00|4125.74|4124.24|4126.24|4124.74|4126.44|4124.94|4124.24|4122.74|2373
1638801000000|2021-12-06 14:30:00|4125.74|4124.24|4116.44|4114.94|4129.24|4127.74|4116.44|4114.94|7360
1638801300000|2021-12-06 14:35:00|4116.24|4114.74|4113.74|4112.24|4117.24|4115.74|4109.44|4107.94|8914
1638801600000|2021-12-06 14:40:00|4113.44|4111.94|4124.74|4123.24|4125.74|4124.24|4111.44|4109.94|6025
1638801900000|2021-12-06 14:45:00|4124.44|4122.94|4120.74|4119.24|4126.24|4124.74|4119.24|4117.74|6960
1638802200000|2021-12-06 14:50:00|4121.24|4119.74|4119.24|4117.74|4123.74|4122.24|4118.24|4116.74|5709
1638802500000|2021-12-06 14:55:00|4119.74|4118.24|4123.94|4122.44|4126.24|4124.74|4117.44|4115.94|8084
1638802800000|2021-12-06 15:00:00|4124.74|4123.24|4124.24|4122.74|4126.74|4125.24|4120.24|4118.74|8448
1638803100000|2021-12-06 15:05:00|4123.94|4122.44|4132.24|4130.74|4133.74|4132.24|4121.24|4119.74|10476
1638803400000|2021-12-06 15:10:00|4131.45|4129.95|4141.95|4140.45|4142.95|4141.45|4130.45|4128.95|15808
1638803700000|2021-12-06 15:15:00|4142.95|4141.45|4141.45|4139.95|4145.95|4144.45|4140.95|4139.45|8099
1638804000000|2021-12-06 15:20:00|4140.95|4139.45|4141.65|4140.15|4142.95|4141.45|4137.95|4136.45|6837
1638804300000|2021-12-06 15:25:00|4141.95|4140.45|4143.45|4141.95|4144.65|4143.15|4138.95|4137.45|14894
1638804600000|2021-12-06 15:30:00|4143.95|4142.45|4140.65|4139.15|4144.95|4143.45|4137.45|4135.95|7042
1638804900000|2021-12-06 15:35:00|4140.45|4138.95|4141.95|4140.45|4142.65|4141.15|4137.95|4136.45|10126
1638805200000|2021-12-06 15:40:00|4142.45|4140.95|4135.95|4134.45|4143.45|4141.95|4134.95|4133.45|8504
1638805500000|2021-12-06 15:45:00|4136.95|4135.45|4142.45|4140.95|4142.65|4141.15|4136.45|4134.95|4609
1638805800000|2021-12-06 15:50:00|4142.95|4141.45|4141.95|4140.45|4143.45|4141.95|4137.95|4136.45|10355
1638806100000|2021-12-06 15:55:00|4142.45|4140.95|4146.45|4144.95|4146.95|4145.45|4142.45|4140.95|13387
1638806400000|2021-12-06 16:00:00|4145.95|4144.45|4141.45|4139.95|4147.15|4145.65|4140.95|4139.45|5368
1638806700000|2021-12-06 16:05:00|4141.95|4140.45|4141.45|4139.95|4143.45|4141.95|4139.95|4138.45|6475
1638807000000|2021-12-06 16:10:00|4141.95|4140.45|4137.95|4136.45|4143.95|4142.45|4136.95|4135.45|6786
1638807300000|2021-12-06 16:15:00|4137.45|4135.95|4144.95|4143.45|4145.65|4144.15|4136.95|4135.45|10639
1638807600000|2021-12-06 16:20:00|4145.45|4143.95|4146.15|4144.65|4146.95|4145.45|4143.45|4141.95|14492
1638807900000|2021-12-06 16:25:00|4145.95|4144.45|4143.45|4141.95|4147.95|4146.45|4143.45|4141.95|18560
1638808200000|2021-12-06 16:30:00|4142.95|4141.45|4138.95|4137.45|4144.95|4143.45|4137.45|4135.95|51582
1638808500000|2021-12-06 16:35:00|4139.45|4137.95|4135.95|4134.45|4141.45|4139.95|4134.45|4132.95|22429
1638808800000|2021-12-06 16:40:00|4136.45|4134.95|4137.45|4135.95|4137.95|4136.45|4134.45|4132.95|6526
1638809100000|2021-12-06 16:45:00|4137.95|4136.45|4129.45|4127.95|4138.45|4136.95|4128.95|4127.45|7144
1638809400000|2021-12-06 16:50:00|4129.95|4128.45|4131.45|4129.95|4132.45|4130.95|4127.45|4125.95|5777
1638809700000|2021-12-06 16:55:00|4130.95|4129.45|4129.45|4127.95|4131.95|4130.45|4127.95|4126.45|4831
1638810000000|2021-12-06 17:00:00|4130.15|4128.65|4135.45|4133.95|4136.45|4134.95|4128.95|4127.45|3161
1638810300000|2021-12-06 17:05:00|4135.95|4134.45|4133.95|4132.45|4135.95|4134.45|4131.95|4130.45|4301
1638810600000|2021-12-06 17:10:00|4133.65|4132.15|4135.95|4134.45|4137.45|4135.95|4132.95|4131.45|2059
1638810900000|2021-12-06 17:15:00|4135.45|4133.95|4140.95|4139.45|4141.15|4139.65|4135.45|4133.95|4045
1638811200000|2021-12-06 17:20:00|4141.15|4139.65|4141.45|4139.95|4142.45|4140.95|4140.95|4139.45|3512
1638811500000|2021-12-06 17:25:00|4141.65|4140.15|4141.95|4140.45|4142.95|4141.45|4141.45|4139.95|1213
1638811800000|2021-12-06 17:30:00|4142.45|4140.95|4143.95|4142.45|4143.95|4142.45|4141.45|4139.95|1039
1638812100000|2021-12-06 17:35:00|4144.15|4142.65|4142.45|4140.95|4144.45|4142.95|4141.95|4140.45|1800
1638812400000|2021-12-06 17:40:00|4141.95|4140.45|4142.45|4140.95|4144.45|4142.95|4141.65|4140.15|1166
1638812700000|2021-12-06 17:45:00|4142.95|4141.45|4144.95|4143.45|4144.95|4143.45|4142.45|4140.95|1092
1638813000000|2021-12-06 17:50:00|4144.45|4142.95|4144.95|4143.45|4145.45|4143.95|4143.45|4141.95|943
1638813300000|2021-12-06 17:55:00|4144.65|4143.15|4147.45|4145.95|4147.65|4146.15|4143.45|4141.95|1174
1638813600000|2021-12-06 18:00:00|4147.65|4146.15|4148.65|4147.15|4149.45|4147.95|4145.95|4144.45|2047
1638813900000|2021-12-06 18:05:00|4148.95|4147.45|4146.95|4145.45|4148.95|4147.45|4145.95|4144.45|1342
1638814200000|2021-12-06 18:10:00|4147.45|4145.95|4145.65|4144.15|4147.95|4146.45|4145.45|4143.95|415
1638814500000|2021-12-06 18:15:00|4145.95|4144.45|4147.45|4145.95|4147.95|4146.45|4145.95|4144.45|274
1638814800000|2021-12-06 18:20:00|4147.65|4146.15|4146.45|4144.95|4147.65|4146.15|4144.45|4142.95|928
1638815100000|2021-12-06 18:25:00|4146.95|4145.45|4149.45|4147.95|4151.45|4149.95|4146.45|4144.95|2636
1638815400000|2021-12-06 18:30:00|4149.95|4148.45|4150.95|4149.45|4150.95|4149.45|4148.45|4146.95|1752
1638815700000|2021-12-06 18:35:00|4150.45|4148.95|4149.95|4148.45|4151.45|4149.95|4149.45|4147.95|1214
1638816000000|2021-12-06 18:40:00|4150.45|4148.95|4150.95|4149.45|4152.45|4150.95|4149.95|4148.45|1083
1638816300000|2021-12-06 18:45:00|4150.65|4149.15|4151.45|4149.95|4152.45|4150.95|4149.95|4148.45|673
1638816600000|2021-12-06 18:50:00|4151.15|4149.65|4150.95|4149.45|4151.95|4150.45|4149.95|4148.45|750
1638816900000|2021-12-06 18:55:00|4150.45|4148.95|4151.95|4150.45|4152.95|4151.45|4150.45|4148.95|809
1638817200000|2021-12-06 19:00:00|4152.45|4150.95|4152.45|4150.95|4154.45|4152.95|4151.95|4150.45|712
1638817500000|2021-12-06 19:05:00|4152.15|4150.65|4150.95|4149.45|4152.15|4150.65|4150.45|4148.95|469
1638817800000|2021-12-06 19:10:00|4151.45|4149.95|4152.95|4151.45|4153.95|4152.45|4151.45|4149.95|516
1638818100000|2021-12-06 19:15:00|4152.45|4150.95|4152.95|4151.45|4153.95|4152.45|4151.95|4150.45|697
1638818400000|2021-12-06 19:20:00|4152.45|4150.95|4151.95|4150.45|4153.15|4151.65|4151.45|4149.95|611
1638818700000|2021-12-06 19:25:00|4151.45|4149.95|4151.45|4149.95|4152.95|4151.45|4150.95|4149.45|752
1638819000000|2021-12-06 19:30:00|4151.95|4150.45|4151.45|4149.95|4153.45|4151.95|4150.95|4149.45|387
1638819300000|2021-12-06 19:35:00|4151.15|4149.65|4149.95|4148.45|4151.45|4149.95|4149.95|4148.45|615
1638819600000|2021-12-06 19:40:00|4149.45|4147.95|4144.95|4143.45|4150.45|4148.95|4144.95|4143.45|589
1638819900000|2021-12-06 19:45:00|4145.15|4143.65|4143.95|4142.45|4146.95|4145.45|4143.95|4142.45|650
1638820200000|2021-12-06 19:50:00|4143.45|4141.95|4144.15|4142.65|4144.95|4143.45|4141.95|4140.45|586
1638820500000|2021-12-06 19:55:00|4143.95|4142.45|4142.95|4141.45|4145.95|4144.45|4141.95|4140.45|623
1638820800000|2021-12-06 20:00:00|4143.15|4141.65|4141.95|4140.45|4145.95|4144.45|4141.95|4140.45|662
1638821100000|2021-12-06 20:05:00|4142.45|4140.95|4145.45|4143.95|4145.95|4144.45|4141.65|4140.15|499
1638821400000|2021-12-06 20:10:00|4144.95|4143.45|4146.95|4145.45|4146.95|4145.45|4143.45|4141.95|680
1638821700000|2021-12-06 20:15:00|4147.45|4145.95|4148.95|4147.45|4149.45|4147.95|4146.95|4145.45|762
1638822000000|2021-12-06 20:20:00|4148.45|4146.95|4147.95|4146.45|4149.95|4148.45|4147.45|4145.95|1135
1638822300000|2021-12-06 20:25:00|4147.45|4145.95|4145.95|4144.45|4147.65|4146.15|4143.95|4142.45|701
1638822600000|2021-12-06 20:30:00|4146.45|4144.95|4146.95|4145.45|4147.95|4146.45|4143.45|4141.95|657
1638822900000|2021-12-06 20:35:00|4146.45|4144.95|4146.45|4144.95|4146.95|4145.45|4144.45|4142.95|390
1638823200000|2021-12-06 20:40:00|4146.15|4144.65|4148.65|4147.15|4149.95|4148.45|4144.95|4143.45|867
1638823500000|2021-12-06 20:45:00|4148.95|4147.45|4146.65|4145.15|4148.95|4147.45|4143.95|4142.45|893
1638823800000|2021-12-06 20:50:00|4146.95|4145.45|4149.95|4148.45|4150.95|4149.45|4145.45|4143.95|2319
1638824100000|2021-12-06 20:55:00|4149.45|4147.95|4147.65|4146.15|4149.95|4148.45|4145.45|4143.95|3561
1638824400000|2021-12-06 21:00:00|4149.7|4146.7|4147.1|4144.1|4149.7|4146.7|4145.6|4142.6|39218
1638824700000|2021-12-06 21:05:00|4147.4|4144.4|4148.9|4145.9|4149.7|4146.7|4146.3|4143.3|0
1638825000000|2021-12-06 21:10:00|4149.2|4146.2|4148.2|4145.2|4149.7|4146.7|4147.9|4144.9|0
1638825300000|2021-12-06 21:15:00|4148.4|4145.4|4150.5|4147.5|4150.5|4147.5|4148.4|4145.4|0
1638825600000|2021-12-06 21:20:00|4150.4|4147.4|4149.2|4146.2|4151.8|4148.8|4149.2|4146.2|0
1638825900000|2021-12-06 21:25:00|4148.9|4145.9|4151.5|4148.5|4151.5|4148.5|4148.4|4145.4|0
1638826200000|2021-12-06 21:30:00|4151.3|4148.3|4151.5|4148.5|4152.6|4149.6|4151|4148|0
1638826500000|2021-12-06 21:35:00|4151.3|4148.3|4151.3|4148.3|4151.8|4148.8|4151|4148|0
1638826800000|2021-12-06 21:40:00|4151|4148|4151.5|4148.5|4152.8|4149.8|4151|4148|0
1638827100000|2021-12-06 21:45:00|4151.8|4148.8|4152|4149|4152.6|4149.6|4151.5|4148.5|0
1638827400000|2021-12-06 21:50:00|4151.8|4148.8|4151.8|4148.8|4152.3|4149.3|4151.8|4148.8|0
1638827700000|2021-12-06 21:55:00|4151.9|4148.9|4153|4150|4153.2|4150.2|4151.8|4148.8|0
1638828000000|2021-12-06 22:00:00|4152.8|4149.8|4152.6|4149.6|4152.8|4149.8|4152.4|4149.4|0
1638828300000|2021-12-06 22:05:00|4152.5|4149.5|4152.5|4149.5|4152.6|4149.6|4152.5|4149.5|0
1638828600000|2021-12-06 22:10:00|4152.6|4149.6|4152.6|4149.6|4152.6|4149.6|4152.5|4149.5|0
1638828900000|2021-12-06 22:15:00|4152.5|4149.5|4152.6|4149.6|4152.6|4149.6|4152.5|4149.5|0
1638829200000|2021-12-06 22:20:00|4152.5|4149.5|4152|4149|4152.6|4149.6|4152|4149|0
1638829500000|2021-12-06 22:25:00|4152.5|4149.5|4152.5|4149.5|4152.5|4149.5|4152.4|4149.4|0
1638829800000|2021-12-06 22:30:00|4152|4149|4152.7|4149.7|4152.7|4149.7|4152|4149|0
1638830100000|2021-12-06 22:35:00|4152.6|4149.6|4152.5|4149.5|4152.8|4149.8|4152.3|4149.3|0
1638830400000|2021-12-06 22:40:00|4152.3|4149.3|4152.1|4149.1|4152.3|4149.3|4152|4149|0
1638830700000|2021-12-06 22:45:00|4152.3|4149.3|4152.8|4149.8|4152.8|4149.8|4152.3|4149.3|0
1638831000000|2021-12-06 22:50:00|4152.7|4149.7|4152.6|4149.6|4152.8|4149.8|4152.4|4149.4|0
1638831300000|2021-12-06 22:55:00|4152.5|4149.5|4152.6|4149.6|4152.7|4149.7|4152.2|4149.2|0
1638831600000|2021-12-06 23:00:00|4152.4|4149.4|4153.9|4150.9|4155.2|4152.2|4152.3|4149.3|0
1638831900000|2021-12-06 23:05:00|4153.6|4150.6|4151.8|4148.8|4153.6|4150.6|4151.3|4148.3|0
1638832200000|2021-12-06 23:10:00|4152.3|4149.3|4149.2|4146.2|4152.6|4149.6|4148.9|4145.9|0
1638832500000|2021-12-06 23:15:00|4149.1|4146.1|4148.1|4145.1|4149.7|4146.7|4148.1|4145.1|0
1638832800000|2021-12-06 23:20:00|4147.9|4144.9|4148.7|4145.7|4148.8|4145.8|4147.9|4144.9|0
1638833100000|2021-12-06 23:25:00|4148.4|4145.4|4150|4147|4150.5|4147.5|4148.1|4145.1|0
1638833400000|2021-12-06 23:30:00|4150.2|4147.2|4149.2|4146.2|4150.7|4147.7|4147.9|4144.9|0
1638833700000|2021-12-06 23:35:00|4149.3|4146.3|4148.9|4145.9|4149.7|4146.7|4148.1|4145.1|0
1638834000000|2021-12-06 23:40:00|4148.8|4145.8|4150.7|4147.7|4150.7|4147.7|4148.7|4145.7|0
1638834300000|2021-12-06 23:45:00|4150.6|4147.6|4148.9|4145.9|4151.5|4148.5|4148.9|4145.9|0
1638834600000|2021-12-06 23:50:00|4149.1|4146.1|4148.9|4145.9|4150.2|4147.2|4148.1|4145.1|0
1638834900000|2021-12-06 23:55:00|4149.2|4146.2|4151.5|4148.5|4152.3|4149.3|4149.2|4146.2|0
1638835200000|2021-12-07 00:00:00|4152|4149|4148.9|4145.9|4152.6|4149.6|4148.7|4145.7|0
1638835500000|2021-12-07 00:05:00|4149.1|4146.1|4150.4|4147.4|4151.3|4148.3|4148.1|4145.1|0
1638835800000|2021-12-07 00:10:00|4150.5|4147.5|4148.7|4145.7|4151.5|4148.5|4148|4145|0
1638836100000|2021-12-07 00:15:00|4148.5|4145.5|4138.4|4136.4|4148.9|4145.9|4137.7|4135.7|812
1638836400000|2021-12-07 00:20:00|4138.7|4136.7|4138.9|4136.9|4141.2|4139.2|4138.4|4136.4|200
1638836700000|2021-12-07 00:25:00|4139.2|4137.2|4141.9|4139.9|4142.4|4140.4|4139.2|4137.2|228
1638837000000|2021-12-07 00:30:00|4142.2|4140.2|4143.2|4141.2|4143.4|4141.4|4140.2|4138.2|160
1638837300000|2021-12-07 00:35:00|4142.2|4140.2|4142.4|4140.4|4142.9|4140.9|4140.2|4138.2|120
1638837600000|2021-12-07 00:40:00|4142.2|4140.2|4143.4|4141.4|4145.2|4143.2|4141.4|4139.4|203
1638837900000|2021-12-07 00:45:00|4143.2|4141.2|4141.9|4139.9|4144.4|4142.4|4141.4|4139.4|120
1638838200000|2021-12-07 00:50:00|4142.2|4140.2|4141.9|4139.9|4145.2|4143.2|4141.7|4139.7|236
1638838500000|2021-12-07 00:55:00|4142.2|4140.2|4145.7|4143.7|4146.4|4144.4|4141.9|4139.9|223
1638838800000|2021-12-07 01:00:00|4145.9|4143.9|4152.7|4150.7|4153.9|4151.9|4144.9|4142.9|595
1638839100000|2021-12-07 01:05:00|4152.9|4150.9|4152.4|4150.4|4153.7|4151.7|4150.2|4148.2|264
1638839400000|2021-12-07 01:10:00|4152.7|4150.7|4155.7|4153.7|4157.7|4155.7|4151.4|4149.4|607
1638839700000|2021-12-07 01:15:00|4155.9|4153.9|4153.2|4151.2|4156.7|4154.7|4152.7|4150.7|242
1638840000000|2021-12-07 01:20:00|4152.7|4150.7|4153.2|4151.2|4155.7|4153.7|4152.2|4150.2|440
1638840300000|2021-12-07 01:25:00|4152.9|4150.9|4150.4|4148.4|4154.2|4152.2|4150.2|4148.2|285
1638840600000|2021-12-07 01:30:00|4150.7|4148.7|4149.2|4147.2|4151.2|4149.2|4147.7|4145.7|413
1638840900000|2021-12-07 01:35:00|4148.7|4146.7|4152.7|4150.7|4153.7|4151.7|4147.9|4145.9|414
1638841200000|2021-12-07 01:40:00|4152.4|4150.4|4154.9|4152.9|4155.7|4153.7|4149.7|4147.7|338
1638841500000|2021-12-07 01:45:00|4154.7|4152.7|4155.4|4153.4|4157.2|4155.2|4154.2|4152.2|371
1638841800000|2021-12-07 01:50:00|4154.7|4152.7|4153.4|4151.4|4155.2|4153.2|4153.2|4151.2|509
1638842100000|2021-12-07 01:55:00|4153.7|4151.7|4151.7|4149.7|4156.7|4154.7|4151.4|4149.4|517
1638842400000|2021-12-07 02:00:00|4152.2|4150.2|4151.7|4149.7|4153.2|4151.2|4150.7|4148.7|205
1638842700000|2021-12-07 02:05:00|4151.4|4149.4|4149.4|4147.4|4152.2|4150.2|4149.2|4147.2|207
1638843000000|2021-12-07 02:10:00|4149.2|4147.2|4144.2|4142.2|4149.4|4147.4|4143.7|4141.7|236
1638843300000|2021-12-07 02:15:00|4143.9|4141.9|4147.4|4145.4|4147.7|4145.7|4143.2|4141.2|181
1638843600000|2021-12-07 02:20:00|4147.2|4145.2|4148.7|4146.7|4149.2|4147.2|4146.7|4144.7|94
1638843900000|2021-12-07 02:25:00|4148.2|4146.2|4146.9|4144.9|4149.2|4147.2|4146.4|4144.4|172
1638844200000|2021-12-07 02:30:00|4146.7|4144.7|4144.7|4142.7|4146.7|4144.7|4143.7|4141.7|326
1638844500000|2021-12-07 02:35:00|4145.2|4143.2|4145.9|4143.9|4147.2|4145.2|4144.9|4142.9|132
1638844800000|2021-12-07 02:40:00|4146.2|4144.2|4146.9|4144.9|4147.4|4145.4|4145.7|4143.7|77
1638845100000|2021-12-07 02:45:00|4147.2|4145.2|4144.9|4142.9|4147.7|4145.7|4144.7|4142.7|116
1638845400000|2021-12-07 02:50:00|4145.2|4143.2|4144.2|4142.2|4145.4|4143.4|4143.2|4141.2|255
1638845700000|2021-12-07 02:55:00|4143.9|4141.9|4143.7|4141.7|4145.7|4143.7|4143.4|4141.4|130
1638846000000|2021-12-07 03:00:00|4144.7|4142.7|4144.7|4142.7|4144.7|4142.7|4143.2|4141.2|126
1638846300000|2021-12-07 03:05:00|4144.9|4142.9|4143.7|4141.7|4145.9|4143.9|4143.2|4141.2|139
1638846600000|2021-12-07 03:10:00|4144.2|4142.2|4146.2|4144.2|4146.2|4144.2|4143.7|4141.7|92
1638846900000|2021-12-07 03:15:00|4146.4|4144.4|4145.2|4143.2|4146.9|4144.9|4143.9|4141.9|118
1638847200000|2021-12-07 03:20:00|4145.7|4143.7|4147.2|4145.2|4147.7|4145.7|4145.7|4143.7|132
1638847500000|2021-12-07 03:25:00|4147.4|4145.4|4147.2|4145.2|4148.9|4146.9|4146.7|4144.7|105
1638847800000|2021-12-07 03:30:00|4147.7|4145.7|4148.2|4146.2|4149.7|4147.7|4147.7|4145.7|101
1638848100000|2021-12-07 03:35:00|4147.9|4145.9|4150.9|4148.9|4151.4|4149.4|4147.9|4145.9|148
1638848400000|2021-12-07 03:40:00|4151.2|4149.2|4150.9|4148.9|4151.7|4149.7|4150.2|4148.2|143
1638848700000|2021-12-07 03:45:00|4151.2|4149.2|4152.9|4150.9|4153.4|4151.4|4151.2|4149.2|180
1638849000000|2021-12-07 03:50:00|4153.2|4151.2|4152.2|4150.2|4153.2|4151.2|4152.2|4150.2|106
1638849300000|2021-12-07 03:55:00|4152.4|4150.4|4152.7|4150.7|4153.7|4151.7|4152.2|4150.2|156
1638849600000|2021-12-07 04:00:00|4152.9|4150.9|4153.9|4151.9|4154.7|4152.7|4152.7|4150.7|239
1638849900000|2021-12-07 04:05:00|4154.2|4152.2|4155.4|4153.4|4156.2|4154.2|4153.7|4151.7|189
1638850200000|2021-12-07 04:10:00|4155.7|4153.7|4163.2|4161.2|4164.2|4162.2|4155.7|4153.7|855
1638850500000|2021-12-07 04:15:00|4162.7|4160.7|4161.4|4159.4|4163.2|4161.2|4160.7|4158.7|276
1638850800000|2021-12-07 04:20:00|4161.2|4159.2|4162.2|4160.2|4162.7|4160.7|4161.2|4159.2|152
1638851100000|2021-12-07 04:25:00|4162.4|4160.4|4162.2|4160.2|4163.2|4161.2|4161.4|4159.4|274
1638851400000|2021-12-07 04:30:00|4162.4|4160.4|4163.2|4161.2|4163.2|4161.2|4162.2|4160.2|149
1638851700000|2021-12-07 04:35:00|4162.9|4160.9|4162.7|4160.7|4163.7|4161.7|4162.7|4160.7|215
1638852000000|2021-12-07 04:40:00|4162.4|4160.4|4164.2|4162.2|4164.4|4162.4|4162.2|4160.2|148
1638852300000|2021-12-07 04:45:00|4163.9|4161.9|4161.2|4159.2|4164.2|4162.2|4161.2|4159.2|100
1638852600000|2021-12-07 04:50:00|4161.7|4159.7|4161.7|4159.7|4162.2|4160.2|4160.7|4158.7|220
1638852900000|2021-12-07 04:55:00|4161.9|4159.9|4162.4|4160.4|4162.7|4160.7|4161.2|4159.2|111
1638853200000|2021-12-07 05:00:00|4162.2|4160.2|4160.2|4158.2|4162.7|4160.7|4159.7|4157.7|143
1638853500000|2021-12-07 05:05:00|4159.9|4157.9|4162.2|4160.2|4162.7|4160.7|4159.2|4157.2|235
1638853800000|2021-12-07 05:10:00|4162.4|4160.4|4164.7|4162.7|4165.2|4163.2|4162.2|4160.2|426
1638854100000|2021-12-07 05:15:00|4164.9|4162.9|4165.2|4163.2|4165.2|4163.2|4163.7|4161.7|220
1638854400000|2021-12-07 05:20:00|4164.7|4162.7|4165.2|4163.2|4165.7|4163.7|4163.7|4161.7|560
1638854700000|2021-12-07 05:25:00|4164.9|4162.9|4165.2|4163.2|4165.7|4163.7|4164.7|4162.7|192
1638855000000|2021-12-07 05:30:00|4165.4|4163.4|4164.7|4162.7|4165.7|4163.7|4164.2|4162.2|136
1638855300000|2021-12-07 05:35:00|4165.2|4163.2|4164.7|4162.7|4166.2|4164.2|4164.7|4162.7|480
1638855600000|2021-12-07 05:40:00|4164.2|4162.2|4165.2|4163.2|4165.2|4163.2|4163.7|4161.7|319
1638855900000|2021-12-07 05:45:00|4165.7|4163.7|4165.7|4163.7|4165.7|4163.7|4163.2|4161.2|204
1638856200000|2021-12-07 05:50:00|4165.2|4163.2|4165.9|4163.9|4166.2|4164.2|4164.7|4162.7|1095
1638856500000|2021-12-07 05:55:00|4165.7|4163.7|4171.9|4169.9|4172.2|4170.2|4165.7|4163.7|913
1638856800000|2021-12-07 06:00:00|4171.7|4169.7|4164.9|4162.9|4171.7|4169.7|4163.9|4161.9|406
1638857100000|2021-12-07 06:05:00|4164.7|4162.7|4166.4|4164.4|4167.2|4165.2|4164.4|4162.4|181
1638857400000|2021-12-07 06:10:00|4166.7|4164.7|4166.7|4164.7|4166.7|4164.7|4165.7|4163.7|59
1638857700000|2021-12-07 06:15:00|4166.4|4164.4|4169.2|4167.2|4169.2|4167.2|4165.4|4163.4|157
1638858000000|2021-12-07 06:20:00|4168.7|4166.7|4169.2|4167.2|4171.2|4169.2|4168.7|4166.7|268
1638858300000|2021-12-07 06:25:00|4169.7|4167.7|4167.2|4165.2|4169.9|4167.9|4166.9|4164.9|315
1638858600000|2021-12-07 06:30:00|4166.9|4164.9|4169.2|4167.2|4169.4|4167.4|4166.7|4164.7|207
1638858900000|2021-12-07 06:35:00|4169.4|4167.4|4169.2|4167.2|4169.7|4167.7|4167.7|4165.7|201
1638859200000|2021-12-07 06:40:00|4169.7|4167.7|4170.7|4168.7|4170.7|4168.7|4169.7|4167.7|101
1638859500000|2021-12-07 06:45:00|4171.2|4169.2|4173.7|4171.7|4174.2|4172.2|4171.2|4169.2|621
1638859800000|2021-12-07 06:50:00|4174.2|4172.2|4172.7|4170.7|4174.7|4172.7|4172.2|4170.2|376
1638860100000|2021-12-07 06:55:00|4173.2|4171.2|4173.7|4171.7|4174.4|4172.4|4172.7|4170.7|789
1638860400000|2021-12-07 07:00:00|4173.45|4171.95|4180.15|4178.65|4180.95|4179.45|4172.45|4170.95|2592
1638860700000|2021-12-07 07:05:00|4180.45|4178.95|4183.95|4182.45|4185.95|4184.45|4178.95|4177.45|1893
1638861000000|2021-12-07 07:10:00|4183.65|4182.15|4179.65|4178.15|4183.95|4182.45|4178.45|4176.95|1147
1638861300000|2021-12-07 07:15:00|4179.95|4178.45|4182.45|4180.95|4183.95|4182.45|4178.95|4177.45|1006
1638861600000|2021-12-07 07:20:00|4182.65|4181.15|4178.45|4176.95|4183.15|4181.65|4177.95|4176.45|891
1638861900000|2021-12-07 07:25:00|4178.95|4177.45|4178.45|4176.95|4180.45|4178.95|4176.15|4174.65|1134
1638862200000|2021-12-07 07:30:00|4177.95|4176.45|4175.45|4173.95|4178.45|4176.95|4174.45|4172.95|823
1638862500000|2021-12-07 07:35:00|4175.65|4174.15|4176.95|4175.45|4178.95|4177.45|4175.65|4174.15|1903
1638862800000|2021-12-07 07:40:00|4176.15|4174.65|4172.45|4170.95|4177.45|4175.95|4172.45|4170.95|1696
1638863100000|2021-12-07 07:45:00|4172.65|4171.15|4177.45|4175.95|4177.45|4175.95|4172.45|4170.95|2221
1638863400000|2021-12-07 07:50:00|4177.15|4175.65|4185.95|4184.45|4186.45|4184.95|4176.95|4175.45|4505
1638863700000|2021-12-07 07:55:00|4184.95|4183.45|4191.95|4190.45|4192.45|4190.95|4184.95|4183.45|9424
1638864000000|2021-12-07 08:00:00|4190.45|4188.95|4196.95|4195.45|4197.95|4196.45|4184.15|4182.65|24515
1638864300000|2021-12-07 08:05:00|4196.45|4194.95|4200.45|4198.95|4201.65|4200.15|4189.95|4188.45|13416
1638864600000|2021-12-07 08:10:00|4199.95|4198.45|4201.95|4200.45|4205.45|4203.95|4198.45|4196.95|14407
1638864900000|2021-12-07 08:15:00|4202.65|4201.15|4205.45|4203.95|4205.45|4203.95|4196.45|4194.95|9385
1638865200000|2021-12-07 08:20:00|4205.65|4204.15|4211.45|4209.95|4212.45|4210.95|4203.95|4202.45|9853
1638865500000|2021-12-07 08:25:00|4210.95|4209.45|4214.95|4213.45|4214.95|4213.45|4207.15|4205.65|7760
1638865800000|2021-12-07 08:30:00|4214.45|4212.95|4219.95|4218.45|4219.95|4218.45|4212.95|4211.45|11875
1638866100000|2021-12-07 08:35:00|4220.15|4218.65|4217.45|4215.95|4220.45|4218.95|4211.45|4209.95|11286
1638866400000|2021-12-07 08:40:00|4218.27|4216.77|4220.77|4219.27|4222.77|4221.27|4217.77|4216.27|10395
1638866700000|2021-12-07 08:45:00|4221.27|4219.77|4223.27|4221.77|4225.77|4224.27|4220.77|4219.27|7665
1638867000000|2021-12-07 08:50:00|4223.77|4222.27|4225.77|4224.27|4225.77|4224.27|4221.27|4219.77|8760
1638867300000|2021-12-07 08:55:00|4225.27|4223.77|4226.77|4225.27|4229.97|4228.47|4224.77|4223.27|7370
1638867600000|2021-12-07 09:00:00|4227.27|4225.77|4229.27|4227.77|4230.77|4229.27|4227.27|4225.77|8231
1638867900000|2021-12-07 09:05:00|4229.77|4228.27|4235.27|4233.77|4236.77|4235.27|4229.27|4227.77|7617
1638868200000|2021-12-07 09:10:00|4234.77|4233.27|4232.77|4231.27|4235.27|4233.77|4231.27|4229.77|9591
1638868500000|2021-12-07 09:15:00|4232.27|4230.77|4233.27|4231.77|4235.27|4233.77|4232.27|4230.77|4934
1638868800000|2021-12-07 09:20:00|4233.77|4232.27|4236.77|4235.27|4238.77|4237.27|4231.77|4230.27|20606
1638869100000|2021-12-07 09:25:00|4236.47|4234.97|4234.77|4233.27|4237.77|4236.27|4233.77|4232.27|4869
1638869400000|2021-12-07 09:30:00|4234.47|4232.97|4228.97|4227.47|4235.77|4234.27|4228.77|4227.27|6617
1638869700000|2021-12-07 09:35:00|4229.27|4227.77|4228.27|4226.77|4230.77|4229.27|4227.77|4226.27|10195
1638870000000|2021-12-07 09:40:00|4228.77|4227.27|4230.77|4229.27|4231.97|4230.47|4227.27|4225.77|6226
1638870300000|2021-12-07 09:45:00|4231.27|4229.77|4232.77|4231.27|4232.77|4231.27|4230.27|4228.77|4067
1638870600000|2021-12-07 09:50:00|4233.27|4231.77|4232.47|4230.97|4234.27|4232.77|4231.77|4230.27|11350
1638870900000|2021-12-07 09:55:00|4232.77|4231.27|4235.77|4234.27|4237.27|4235.77|4232.27|4230.77|3625
1638871200000|2021-12-07 10:00:00|4236.27|4234.77|4238.27|4236.77|4239.27|4237.77|4233.77|4232.27|2607
1638871500000|2021-12-07 10:05:00|4237.27|4235.77|4235.27|4233.77|4237.97|4236.47|4233.27|4231.77|4906
1638871800000|2021-12-07 10:10:00|4233.77|4232.27|4239.77|4238.27|4239.77|4238.27|4233.77|4232.27|3606
1638872100000|2021-12-07 10:15:00|4239.47|4237.97|4240.27|4238.77|4241.27|4239.77|4238.77|4237.27|16362
1638872400000|2021-12-07 10:20:00|4240.97|4239.47|4236.77|4235.27|4241.27|4239.77|4236.27|4234.77|4968
1638872700000|2021-12-07 10:25:00|4237.27|4235.77|4239.27|4237.77|4240.77|4239.27|4237.27|4235.77|4273
1638873000000|2021-12-07 10:30:00|4238.27|4236.77|4237.27|4235.77|4239.77|4238.27|4237.27|4235.77|13510
1638873300000|2021-12-07 10:35:00|4237.77|4236.27|4238.27|4236.77|4239.27|4237.77|4234.77|4233.27|5221
1638873600000|2021-12-07 10:40:00|4237.77|4236.27|4238.77|4237.27|4239.77|4238.27|4237.77|4236.27|2651
1638873900000|2021-12-07 10:45:00|4239.27|4237.77|4240.27|4238.77|4240.47|4238.97|4238.27|4236.77|1744
1638874200000|2021-12-07 10:50:00|4240.77|4239.27|4241.27|4239.77|4245.27|4243.77|4240.27|4238.77|6340
1638874500000|2021-12-07 10:55:00|4241.77|4240.27|4243.77|4242.27|4244.27|4242.77|4240.27|4238.77|3707
1638874800000|2021-12-07 11:00:00|4243.27|4241.77|4243.77|4242.27|4245.27|4243.77|4241.77|4240.27|2421
1638875100000|2021-12-07 11:05:00|4243.27|4241.77|4242.27|4240.77|4243.77|4242.27|4241.27|4239.77|3975
1638875400000|2021-12-07 11:10:00|4241.77|4240.27|4242.27|4240.77|4244.27|4242.77|4241.27|4239.77|3390
1638875700000|2021-12-07 11:15:00|4242.77|4241.27|4243.77|4242.27|4244.27|4242.77|4242.27|4240.77|806
1638876000000|2021-12-07 11:20:00|4243.27|4241.77|4241.27|4239.77|4243.77|4242.27|4240.77|4239.27|2147
1638876300000|2021-12-07 11:25:00|4240.77|4239.27|4239.27|4237.77|4241.77|4240.27|4238.77|4237.27|4249
1638876600000|2021-12-07 11:30:00|4239.77|4238.27|4240.77|4239.27|4242.27|4240.77|4239.27|4237.77|3011
1638876900000|2021-12-07 11:35:00|4241.27|4239.77|4243.77|4242.27|4244.77|4243.27|4241.27|4239.77|2286
1638877200000|2021-12-07 11:40:00|4243.27|4241.77|4243.47|4241.97|4244.77|4243.27|4243.27|4241.77|4403
1638877500000|2021-12-07 11:45:00|4243.77|4242.27|4242.77|4241.27|4243.77|4242.27|4242.27|4240.77|3199
1638877800000|2021-12-07 11:50:00|4243.27|4241.77|4242.77|4241.27|4244.27|4242.77|4241.77|4240.27|1933
1638878100000|2021-12-07 11:55:00|4243.27|4241.77|4241.27|4239.77|4243.77|4242.27|4241.27|4239.77|8479
1638878400000|2021-12-07 12:00:00|4240.77|4239.27|4235.77|4234.27|4242.47|4240.97|4235.27|4233.77|4506
1638878700000|2021-12-07 12:05:00|4236.27|4234.77|4238.27|4236.77|4240.77|4239.27|4235.77|4234.27|3032
1638879000000|2021-12-07 12:10:00|4237.77|4236.27|4237.77|4236.27|4240.27|4238.77|4237.27|4235.77|3228
1638879300000|2021-12-07 12:15:00|4238.27|4236.77|4239.77|4238.27|4240.77|4239.27|4238.27|4236.77|2893
1638879600000|2021-12-07 12:20:00|4239.27|4237.77|4239.77|4238.27|4240.77|4239.27|4239.27|4237.77|2799
1638879900000|2021-12-07 12:25:00|4240.27|4238.77|4237.77|4236.27|4240.27|4238.77|4237.77|4236.27|2081
1638880200000|2021-12-07 12:30:00|4237.27|4235.77|4237.27|4235.77|4238.27|4236.77|4236.77|4235.27|2042
1638880500000|2021-12-07 12:35:00|4236.77|4235.27|4237.77|4236.27|4238.27|4236.77|4236.77|4235.27|2549
1638880800000|2021-12-07 12:40:00|4237.27|4235.77|4237.77|4236.27|4238.27|4236.77|4236.77|4235.27|6617
1638881100000|2021-12-07 12:45:00|4237.27|4235.77|4238.27|4236.77|4238.77|4237.27|4236.77|4235.27|4757
1638881400000|2021-12-07 12:50:00|4238.77|4237.27|4238.27|4236.77|4239.27|4237.77|4237.77|4236.27|2443
1638881700000|2021-12-07 12:55:00|4238.77|4237.27|4239.27|4237.77|4239.47|4237.97|4237.77|4236.27|2491
1638882000000|2021-12-07 13:00:00|4239.77|4238.27|4237.27|4235.77|4239.77|4238.27|4236.77|4235.27|2374
1638882300000|2021-12-07 13:05:00|4236.77|4235.27|4237.97|4236.47|4238.77|4237.27|4236.77|4235.27|6650
1638882600000|2021-12-07 13:10:00|4237.77|4236.27|4243.27|4241.77|4243.27|4241.77|4237.77|4236.27|6232
1638882900000|2021-12-07 13:15:00|4242.77|4241.27|4242.27|4240.77|4243.27|4241.77|4241.77|4240.27|2246
1638883200000|2021-12-07 13:20:00|4242.77|4241.27|4240.77|4239.27|4242.77|4241.27|4240.27|4238.77|2879
1638883500000|2021-12-07 13:25:00|4241.27|4239.77|4240.27|4238.77|4242.27|4240.77|4240.27|4238.77|4783
1638883800000|2021-12-07 13:30:00|4240.77|4239.27|4240.27|4238.77|4240.77|4239.27|4238.27|4236.77|2438
1638884100000|2021-12-07 13:35:00|4239.77|4238.27|4240.77|4239.27|4241.77|4240.27|4239.77|4238.27|11991
1638884400000|2021-12-07 13:40:00|4240.27|4238.77|4240.27|4238.77|4240.77|4239.27|4239.77|4238.27|10905
1638884700000|2021-12-07 13:45:00|4239.77|4238.27|4240.77|4239.27|4240.77|4239.27|4238.27|4236.77|7091
1638885000000|2021-12-07 13:50:00|4240.27|4238.77|4238.77|4237.27|4240.77|4239.27|4238.27|4236.77|3235
1638885300000|2021-12-07 13:55:00|4238.47|4236.97|4238.27|4236.77|4239.77|4238.27|4238.27|4236.77|4154
1638885600000|2021-12-07 14:00:00|4238.77|4237.27|4238.77|4237.27|4239.27|4237.77|4237.77|4236.27|3627
1638885900000|2021-12-07 14:05:00|4238.97|4237.47|4241.27|4239.77|4241.77|4240.27|4238.77|4237.27|5607
1638886200000|2021-12-07 14:10:00|4240.77|4239.27|4239.77|4238.27|4241.77|4240.27|4239.77|4238.27|6998
1638886500000|2021-12-07 14:15:00|4240.27|4238.77|4238.77|4237.27|4240.27|4238.77|4238.27|4236.77|4493
1638886800000|2021-12-07 14:20:00|4238.27|4236.77|4238.77|4237.27|4239.77|4238.27|4237.27|4235.77|5869
1638887100000|2021-12-07 14:25:00|4239.27|4237.77|4239.77|4238.27|4240.47|4238.97|4238.77|4237.27|2699
1638887400000|2021-12-07 14:30:00|4240.27|4238.77|4241.97|4240.47|4245.27|4243.77|4239.77|4238.27|7394
1638887700000|2021-12-07 14:35:00|4242.27|4240.77|4241.27|4239.77|4245.27|4243.77|4240.77|4239.27|7596
1638888000000|2021-12-07 14:40:00|4241.77|4240.27|4244.27|4242.77|4244.77|4243.27|4241.27|4239.77|16007
1638888300000|2021-12-07 14:45:00|4244.77|4243.27|4247.27|4245.77|4247.27|4245.77|4243.77|4242.27|15047
1638888600000|2021-12-07 14:50:00|4247.77|4246.27|4253.27|4251.77|4254.27|4252.77|4247.27|4245.77|9721
1638888900000|2021-12-07 14:55:00|4252.77|4251.27|4255.77|4254.27|4255.77|4254.27|4251.77|4250.27|9966
1638889200000|2021-12-07 15:00:00|4256.27|4254.77|4256.27|4254.77|4258.77|4257.27|4255.77|4254.27|13553
1638889500000|2021-12-07 15:05:00|4256.77|4255.27|4261.27|4259.77|4261.27|4259.77|4254.77|4253.27|10447
1638889800000|2021-12-07 15:10:00|4260.96|4259.46|4258.96|4257.46|4260.96|4259.46|4258.46|4256.96|8180
1638890100000|2021-12-07 15:15:00|4259.46|4257.96|4260.46|4258.96|4260.46|4258.96|4258.46|4256.96|7449
1638890400000|2021-12-07 15:20:00|4259.96|4258.46|4261.96|4260.46|4262.96|4261.46|4259.96|4258.46|9459
1638890700000|2021-12-07 15:25:00|4262.16|4260.66|4257.96|4256.46|4262.46|4260.96|4257.46|4255.96|7922
1638891000000|2021-12-07 15:30:00|4258.46|4256.96|4262.96|4261.46|4262.96|4261.46|4258.46|4256.96|5853
1638891300000|2021-12-07 15:35:00|4262.46|4260.96|4264.46|4262.96|4265.96|4264.46|4261.46|4259.96|6429
1638891600000|2021-12-07 15:40:00|4264.66|4263.16|4269.46|4267.96|4270.96|4269.46|4264.46|4262.96|7220
1638891900000|2021-12-07 15:45:00|4269.66|4268.16|4269.96|4268.46|4271.96|4270.46|4269.46|4267.96|5852
1638892200000|2021-12-07 15:50:00|4270.46|4268.96|4268.66|4267.16|4270.96|4269.46|4268.46|4266.96|8487
1638892500000|2021-12-07 15:55:00|4268.96|4267.46|4272.96|4271.46|4272.96|4271.46|4268.46|4266.96|6554
1638892800000|2021-12-07 16:00:00|4272.46|4270.96|4271.96|4270.46|4274.66|4273.16|4270.96|4269.46|12449
1638893100000|2021-12-07 16:05:00|4271.66|4270.16|4272.96|4271.46|4273.96|4272.46|4271.46|4269.96|6230
1638893400000|2021-12-07 16:10:00|4273.46|4271.96|4271.96|4270.46|4273.96|4272.46|4271.46|4269.96|8311
1638893700000|2021-12-07 16:15:00|4272.46|4270.96|4276.96|4275.46|4278.46|4276.96|4272.46|4270.96|12783
1638894000000|2021-12-07 16:20:00|4276.66|4275.16|4274.46|4272.96|4276.96|4275.46|4273.46|4271.96|16745
1638894300000|2021-12-07 16:25:00|4274.96|4273.46|4274.96|4273.46|4276.96|4275.46|4272.96|4271.46|29593
1638894600000|2021-12-07 16:30:00|4274.46|4272.96|4277.46|4275.96|4280.46|4278.96|4270.46|4268.96|72191
1638894900000|2021-12-07 16:35:00|4277.96|4276.46|4279.46|4277.96|4280.96|4279.46|4277.46|4275.96|21549
1638895200000|2021-12-07 16:40:00|4278.96|4277.46|4278.46|4276.96|4280.96|4279.46|4277.96|4276.46|12680
1638895500000|2021-12-07 16:45:00|4277.96|4276.46|4276.46|4274.96|4278.96|4277.46|4276.46|4274.96|4634
1638895800000|2021-12-07 16:50:00|4276.96|4275.46|4278.46|4276.96|4278.96|4277.46|4275.96|4274.46|6680
1638896100000|2021-12-07 16:55:00|4278.96|4277.46|4275.96|4274.46|4278.96|4277.46|4275.96|4274.46|5214
1638896400000|2021-12-07 17:00:00|4276.16|4274.66|4276.46|4274.96|4276.46|4274.96|4274.96|4273.46|4602
1638896700000|2021-12-07 17:05:00|4276.96|4275.46|4278.96|4277.46|4281.66|4280.16|4276.46|4274.96|4337
1638897000000|2021-12-07 17:10:00|4279.46|4277.96|4280.96|4279.46|4280.96|4279.46|4279.46|4277.96|2390
1638897300000|2021-12-07 17:15:00|4280.66|4279.16|4278.46|4276.96|4280.96|4279.46|4277.46|4275.96|3212
1638897600000|2021-12-07 17:20:00|4278.96|4277.46|4279.46|4277.96|4279.96|4278.46|4277.96|4276.46|2783
1638897900000|2021-12-07 17:25:00|4279.96|4278.46|4279.46|4277.96|4280.46|4278.96|4278.96|4277.46|4593
1638898200000|2021-12-07 17:30:00|4279.96|4278.46|4279.96|4278.46|4280.46|4278.96|4278.46|4276.96|1728
1638898500000|2021-12-07 17:35:00|4279.66|4278.16|4280.46|4278.96|4281.46|4279.96|4279.46|4277.96|1367
1638898800000|2021-12-07 17:40:00|4280.16|4278.66|4280.46|4278.96|4281.46|4279.96|4279.96|4278.46|1898
1638899100000|2021-12-07 17:45:00|4280.96|4279.46|4282.46|4280.96|4282.46|4280.96|4280.96|4279.46|1578
1638899400000|2021-12-07 17:50:00|4281.96|4280.46|4283.96|4282.46|4285.46|4283.96|4281.96|4280.46|2497
1638899700000|2021-12-07 17:55:00|4284.16|4282.66|4287.46|4285.96|4287.46|4285.96|4283.96|4282.46|1476
1638900000000|2021-12-07 18:00:00|4286.96|4285.46|4283.96|4282.46|4286.96|4285.46|4283.46|4281.96|602
1638900300000|2021-12-07 18:05:00|4284.46|4282.96|4280.96|4279.46|4285.46|4283.96|4280.96|4279.46|1544
1638900600000|2021-12-07 18:10:00|4281.46|4279.96|4279.96|4278.46|4281.46|4279.96|4278.96|4277.46|1470
1638900900000|2021-12-07 18:15:00|4280.46|4278.96|4282.46|4280.96|4282.46|4280.96|4279.96|4278.46|1447
1638901200000|2021-12-07 18:20:00|4281.96|4280.46|4280.96|4279.46|4282.46|4280.96|4280.96|4279.46|621
1638901500000|2021-12-07 18:25:00|4280.66|4279.16|4281.46|4279.96|4281.46|4279.96|4280.46|4278.96|859
1638901800000|2021-12-07 18:30:00|4281.96|4280.46|4279.96|4278.46|4281.96|4280.46|4279.96|4278.46|577
1638902100000|2021-12-07 18:35:00|4280.46|4278.96|4279.96|4278.46|4280.46|4278.96|4278.96|4277.46|457
1638902400000|2021-12-07 18:40:00|4280.46|4278.96|4279.96|4278.46|4280.96|4279.46|4279.96|4278.46|603
1638902700000|2021-12-07 18:45:00|4280.46|4278.96|4279.46|4277.96|4280.46|4278.96|4278.96|4277.46|763
1638903000000|2021-12-07 18:50:00|4279.96|4278.46|4279.46|4277.96|4280.46|4278.96|4279.46|4277.96|1199
1638903300000|2021-12-07 18:55:00|4278.96|4277.46|4278.96|4277.46|4279.46|4277.96|4278.46|4276.96|638
1638903600000|2021-12-07 19:00:00|4278.46|4276.96|4276.96|4275.46|4278.46|4276.96|4275.96|4274.46|846
1638903900000|2021-12-07 19:05:00|4276.46|4274.96|4275.46|4273.96|4276.96|4275.46|4275.46|4273.96|1243
1638904200000|2021-12-07 19:10:00|4275.96|4274.46|4276.96|4275.46|4276.96|4275.46|4275.46|4273.96|810
1638904500000|2021-12-07 19:15:00|4276.46|4274.96|4275.96|4274.46|4276.96|4275.46|4275.46|4273.96|521
1638904800000|2021-12-07 19:20:00|4275.46|4273.96|4276.96|4275.46|4276.96|4275.46|4274.96|4273.46|1947
1638905100000|2021-12-07 19:25:00|4276.46|4274.96|4275.96|4274.46|4277.96|4276.46|4275.96|4274.46|780
1638905400000|2021-12-07 19:30:00|4275.46|4273.96|4275.46|4273.96|4275.96|4274.46|4274.96|4273.46|707
1638905700000|2021-12-07 19:35:00|4275.96|4274.46|4273.96|4272.46|4275.96|4274.46|4273.46|4271.96|1626
1638906000000|2021-12-07 19:40:00|4274.16|4272.66|4274.96|4273.46|4274.96|4273.46|4273.46|4271.96|747
1638906300000|2021-12-07 19:45:00|4275.46|4273.96|4275.46|4273.96|4275.96|4274.46|4273.46|4271.96|460
1638906600000|2021-12-07 19:50:00|4274.96|4273.46|4276.46|4274.96|4276.96|4275.46|4274.96|4273.46|392
1638906900000|2021-12-07 19:55:00|4275.96|4274.46|4275.96|4274.46|4277.16|4275.66|4274.96|4273.46|536
1638907200000|2021-12-07 20:00:00|4275.46|4273.96|4275.46|4273.96|4275.96|4274.46|4274.46|4272.96|384
1638907500000|2021-12-07 20:05:00|4275.66|4274.16|4274.96|4273.46|4277.46|4275.96|4274.46|4272.96|478
1638907800000|2021-12-07 20:10:00|4274.46|4272.96|4273.96|4272.46|4274.96|4273.46|4272.96|4271.46|515
1638908100000|2021-12-07 20:15:00|4274.16|4272.66|4273.46|4271.96|4274.96|4273.46|4273.46|4271.96|347
1638908400000|2021-12-07 20:20:00|4273.16|4271.66|4271.46|4269.96|4273.96|4272.46|4271.46|4269.96|1176
1638908700000|2021-12-07 20:25:00|4271.96|4270.46|4269.46|4267.96|4272.46|4270.96|4269.46|4267.96|1486
1638909000000|2021-12-07 20:30:00|4269.96|4268.46|4269.96|4268.46|4270.96|4269.46|4269.46|4267.96|896
1638909300000|2021-12-07 20:35:00|4270.46|4268.96|4266.46|4264.96|4270.46|4268.96|4266.46|4264.96|1728
1638909600000|2021-12-07 20:40:00|4266.96|4265.46|4267.96|4266.46|4267.96|4266.46|4264.46|4262.96|2911
1638909900000|2021-12-07 20:45:00|4267.46|4265.96|4267.96|4266.46|4268.46|4266.96|4265.46|4263.96|1343
1638910200000|2021-12-07 20:50:00|4268.46|4266.96|4267.46|4265.96|4268.46|4266.96|4263.46|4261.96|4469
1638910500000|2021-12-07 20:55:00|4266.96|4265.46|4274.66|4273.16|4274.96|4273.46|4266.96|4265.46|4646
1638910800000|2021-12-07 21:00:00|4275.71|4272.71|4276.51|4273.51|4279.91|4276.91|4274.11|4271.11|67850
1638911100000|2021-12-07 21:05:00|4276.71|4273.71|4280.41|4277.41|4282.01|4279.01|4276.51|4273.51|0
1638911400000|2021-12-07 21:10:00|4280.11|4277.11|4280.41|4277.41|4282.01|4279.01|4279.11|4276.11|0
1638911700000|2021-12-07 21:15:00|4280.31|4277.31|4285.11|4282.11|4286.21|4283.21|4279.61|4276.61|0
1638912000000|2021-12-07 21:20:00|4284.91|4281.91|4284.11|4281.11|4285.11|4282.11|4283.31|4280.31|0
1638912300000|2021-12-07 21:25:00|4284.31|4281.31|4284.11|4281.11|4285.11|4282.11|4284.11|4281.11|0
1638912600000|2021-12-07 21:30:00|4284.31|4281.31|4285.41|4282.41|4286.21|4283.21|4284.11|4281.11|0
1638912900000|2021-12-07 21:35:00|4285.61|4282.61|4284.61|4281.61|4285.61|4282.61|4284.61|4281.61|0
1638913200000|2021-12-07 21:40:00|4284.91|4281.91|4286.71|4283.71|4286.71|4283.71|4284.61|4281.61|0
1638913500000|2021-12-07 21:45:00|4286.41|4283.41|4285.11|4282.11|4286.71|4283.71|4284.91|4281.91|0
1638913800000|2021-12-07 21:50:00|4284.91|4281.91|4285.11|4282.11|4285.91|4282.91|4284.91|4281.91|0
1638914100000|2021-12-07 21:55:00|4284.91|4281.91|4284.71|4281.71|4285.41|4282.41|4284.51|4281.51|0
1638914400000|2021-12-07 22:00:00|4284.81|4281.81|4284.71|4281.71|4285.01|4282.01|4284.71|4281.71|0
1638914700000|2021-12-07 22:05:00|4284.81|4281.81|4284.81|4281.81|4285.01|4282.01|4284.71|4281.71|0
1638915000000|2021-12-07 22:10:00|4285.01|4282.01|4285.01|4282.01|4285.01|4282.01|4285.01|4282.01|0
1638915300000|2021-12-07 22:15:00|4284.91|4281.91|4284.91|4281.91|4285.01|4282.01|4284.81|4281.81|0
1638915600000|2021-12-07 22:20:00|4284.71|4281.71|4285.51|4282.51|4285.81|4282.81|4284.71|4281.71|0
1638915900000|2021-12-07 22:25:00|4286.01|4283.01|4285.61|4282.61|4286.01|4283.01|4285.21|4282.21|0
1638916200000|2021-12-07 22:30:00|4285.11|4282.11|4285.61|4282.61|4285.61|4282.61|4285.01|4282.01|0
1638916500000|2021-12-07 22:35:00|4285.21|4282.21|4285.21|4282.21|4285.21|4282.21|4285.11|4282.11|0
1638916800000|2021-12-07 22:40:00|4285.11|4282.11|4284.91|4281.91|4285.21|4282.21|4284.91|4281.91|0
1638917100000|2021-12-07 22:45:00|4285.01|4282.01|4285.01|4282.01|4285.61|4282.61|4285.01|4282.01|0
1638917400000|2021-12-07 22:50:00|4285.21|4282.21|4285.81|4282.81|4286.21|4283.21|4285.11|4282.11|0
1638917700000|2021-12-07 22:55:00|4285.91|4282.91|4285.61|4282.61|4286.11|4283.11|4285.51|4282.51|0
1638918000000|2021-12-07 23:00:00|4285.01|4282.01|4278.31|4275.31|4286.31|4283.31|4277.81|4274.81|0
1638918300000|2021-12-07 23:05:00|4278.51|4275.51|4277.31|4274.31|4278.91|4275.91|4277.21|4274.21|0
1638918600000|2021-12-07 23:10:00|4277.61|4274.61|4277.31|4274.31|4277.71|4274.71|4275.71|4272.71|0
1638918900000|2021-12-07 23:15:00|4277.01|4274.01|4278.11|4275.11|4278.31|4275.31|4276.81|4273.81|0
1638919200000|2021-12-07 23:20:00|4277.81|4274.81|4277.61|4274.61|4278.61|4275.61|4276.21|4273.21|0
1638919500000|2021-12-07 23:25:00|4277.31|4274.31|4276.51|4273.51|4277.61|4274.61|4276.01|4273.01|0
1638919800000|2021-12-07 23:30:00|4276.81|4273.81|4276.51|4273.51|4277.01|4274.01|4276.21|4273.21|0
1638920100000|2021-12-07 23:35:00|4276.41|4273.41|4277.81|4274.81|4278.61|4275.61|4276.21|4273.21|0
1638920400000|2021-12-07 23:40:00|4277.91|4274.91|4277.81|4274.81|4278.61|4275.61|4277.01|4274.01|0
1638920700000|2021-12-07 23:45:00|4277.31|4274.31|4278.31|4275.31|4279.91|4276.91|4277.01|4274.01|0
1638921000000|2021-12-07 23:50:00|4278.21|4275.21|4278.91|4275.91|4279.11|4276.11|4277.61|4274.61|0
1638921300000|2021-12-07 23:55:00|4278.71|4275.71|4277.81|4274.81|4279.41|4276.41|4276.81|4273.81|0
1638921600000|2021-12-08 00:00:00|4277.61|4274.61|4276.61|4273.61|4278.11|4275.11|4275.51|4272.51|0
1638921900000|2021-12-08 00:05:00|4276.51|4273.51|4276.21|4273.21|4277.21|4274.21|4275.11|4272.11|0
1638922200000|2021-12-08 00:10:00|4275.91|4272.91|4271.61|4268.61|4275.91|4272.91|4271.61|4268.61|0
1638922500000|2021-12-08 00:15:00|4271.41|4268.41|4263.71|4261.71|4271.41|4268.71|4262.71|4260.71|1318
1638922800000|2021-12-08 00:20:00|4263.91|4261.91|4261.71|4259.71|4266.21|4264.21|4261.21|4259.21|571
1638923100000|2021-12-08 00:25:00|4262.21|4260.21|4268.21|4266.21|4268.21|4266.21|4262.21|4260.21|429
1638923400000|2021-12-08 00:30:00|4268.41|4266.41|4271.21|4269.21|4271.21|4269.21|4267.71|4265.71|337
1638923700000|2021-12-08 00:35:00|4270.91|4268.91|4272.21|4270.21|4273.21|4271.21|4270.71|4268.71|180
1638924000000|2021-12-08 00:40:00|4272.41|4270.41|4277.21|4275.21|4277.71|4275.71|4272.21|4270.21|515
1638924300000|2021-12-08 00:45:00|4276.91|4274.91|4276.71|4274.71|4278.21|4276.21|4275.71|4273.71|268
1638924600000|2021-12-08 00:50:00|4276.91|4274.91|4279.21|4277.21|4280.71|4278.71|4276.71|4274.71|336
1638924900000|2021-12-08 00:55:00|4278.91|4276.91|4283.71|4281.71|4284.41|4282.41|4278.71|4276.71|342
1638925200000|2021-12-08 01:00:00|4283.21|4281.21|4278.91|4276.91|4283.21|4281.21|4277.71|4275.71|436
1638925500000|2021-12-08 01:05:00|4278.71|4276.71|4279.21|4277.21|4279.21|4277.21|4275.41|4273.41|394
1638925800000|2021-12-08 01:10:00|4278.91|4276.91|4277.41|4275.41|4279.71|4277.71|4276.71|4274.71|354
1638926100000|2021-12-08 01:15:00|4277.21|4275.21|4275.71|4273.71|4277.71|4275.71|4274.41|4272.41|196
1638926400000|2021-12-08 01:20:00|4275.21|4273.21|4272.21|4270.21|4275.71|4273.71|4271.21|4269.21|350
1638926700000|2021-12-08 01:25:00|4271.91|4269.91|4273.41|4271.41|4274.71|4272.71|4271.91|4269.91|344
1638927000000|2021-12-08 01:30:00|4273.21|4271.21|4268.71|4266.71|4274.21|4272.21|4266.71|4264.71|518
1638927300000|2021-12-08 01:35:00|4268.41|4266.41|4269.21|4267.21|4272.71|4270.71|4267.91|4265.91|225
1638927600000|2021-12-08 01:40:00|4269.71|4267.71|4269.91|4267.91|4272.71|4270.71|4268.41|4266.41|224
1638927900000|2021-12-08 01:45:00|4270.21|4268.21|4269.21|4267.21|4270.91|4268.91|4267.91|4265.91|132
1638928200000|2021-12-08 01:50:00|4269.91|4267.91|4269.71|4267.71|4272.21|4270.21|4269.21|4267.21|327
1638928500000|2021-12-08 01:55:00|4269.91|4267.91|4271.71|4269.71|4272.21|4270.21|4269.71|4267.71|97
1638928800000|2021-12-08 02:00:00|4271.91|4269.91|4275.41|4273.41|4276.21|4274.21|4271.71|4269.71|180
1638929100000|2021-12-08 02:05:00|4275.21|4273.21|4273.91|4271.91|4276.21|4274.21|4273.71|4271.71|113
1638929400000|2021-12-08 02:10:00|4273.71|4271.71|4275.41|4273.41|4276.21|4274.21|4273.21|4271.21|136
1638929700000|2021-12-08 02:15:00|4275.71|4273.71|4279.21|4277.21|4281.71|4279.71|4274.91|4272.91|380
1638930000000|2021-12-08 02:20:00|4279.71|4277.71|4278.21|4276.21|4280.41|4278.41|4277.71|4275.71|136
1638930300000|2021-12-08 02:25:00|4277.91|4275.91|4278.41|4276.41|4279.71|4277.71|4276.91|4274.91|83
1638930600000|2021-12-08 02:30:00|4278.71|4276.71|4280.71|4278.71|4281.21|4279.21|4276.41|4274.41|114
1638930900000|2021-12-08 02:35:00|4280.21|4278.21|4281.21|4279.21|4282.41|4280.41|4280.21|4278.21|149
1638931200000|2021-12-08 02:40:00|4281.71|4279.71|4281.71|4279.71|4281.71|4279.71|4278.71|4276.71|189
1638931500000|2021-12-08 02:45:00|4281.21|4279.21|4281.71|4279.71|4283.91|4281.91|4280.71|4278.71|200
1638931800000|2021-12-08 02:50:00|4282.21|4280.21|4278.91|4276.91|4282.71|4280.71|4278.91|4276.91|134
1638932100000|2021-12-08 02:55:00|4279.21|4277.21|4278.91|4276.91|4280.41|4278.41|4278.21|4276.21|152
1638932400000|2021-12-08 03:00:00|4279.21|4277.21|4278.21|4276.21|4280.21|4278.21|4276.71|4274.71|166
1638932700000|2021-12-08 03:05:00|4277.91|4275.91|4278.71|4276.71|4278.91|4276.91|4277.21|4275.21|94
1638933000000|2021-12-08 03:10:00|4278.91|4276.91|4277.91|4275.91|4279.21|4277.21|4277.21|4275.21|94
1638933300000|2021-12-08 03:15:00|4278.21|4276.21|4279.21|4277.21|4280.91|4278.91|4277.71|4275.71|88
1638933600000|2021-12-08 03:20:00|4278.41|4276.41|4279.91|4277.91|4279.91|4277.91|4277.21|4275.21|45
1638933900000|2021-12-08 03:25:00|4280.21|4278.21|4278.41|4276.41|4280.21|4278.21|4277.21|4275.21|72
1638934200000|2021-12-08 03:30:00|4278.71|4276.71|4282.21|4280.21|4282.21|4280.21|4277.71|4275.71|156
1638934500000|2021-12-08 03:35:00|4281.71|4279.71|4282.21|4280.21|4282.21|4280.21|4279.71|4277.71|144
1638934800000|2021-12-08 03:40:00|4282.41|4280.41|4282.21|4280.21|4284.21|4282.21|4281.71|4279.71|110
1638935100000|2021-12-08 03:45:00|4282.41|4280.41|4280.41|4278.41|4282.71|4280.71|4280.21|4278.21|240
1638935400000|2021-12-08 03:50:00|4280.21|4278.21|4281.21|4279.21|4281.91|4279.91|4280.21|4278.21|157
1638935700000|2021-12-08 03:55:00|4280.91|4278.91|4279.71|4277.71|4281.71|4279.71|4279.21|4277.21|133
1638936000000|2021-12-08 04:00:00|4280.21|4278.21|4280.91|4278.91|4281.41|4279.41|4279.21|4277.21|152
1638936300000|2021-12-08 04:05:00|4281.21|4279.21|4281.21|4279.21|4282.71|4280.71|4280.41|4278.41|313
1638936600000|2021-12-08 04:10:00|4281.41|4279.41|4284.21|4282.21|4284.71|4282.71|4281.21|4279.21|213
1638936900000|2021-12-08 04:15:00|4284.71|4282.71|4284.21|4282.21|4285.71|4283.71|4284.21|4282.21|108
1638937200000|2021-12-08 04:20:00|4283.41|4281.41|4283.71|4281.71|4285.91|4283.91|4282.71|4280.71|555
1638937500000|2021-12-08 04:25:00|4284.21|4282.21|4283.21|4281.21|4284.71|4282.71|4282.71|4280.71|200
1638937800000|2021-12-08 04:30:00|4282.21|4280.21|4283.71|4281.71|4284.41|4282.41|4282.21|4280.21|356
1638938100000|2021-12-08 04:35:00|4282.91|4280.91|4282.71|4280.71|4283.71|4281.71|4282.21|4280.21|173
1638938400000|2021-12-08 04:40:00|4282.21|4280.21|4282.21|4280.21|4282.71|4280.71|4281.21|4279.21|165
1638938700000|2021-12-08 04:45:00|4281.91|4279.91|4280.21|4278.21|4282.21|4280.21|4280.21|4278.21|128
1638939000000|2021-12-08 04:50:00|4280.71|4278.71|4275.71|4273.71|4280.71|4278.71|4275.41|4273.41|691
1638939300000|2021-12-08 04:55:00|4275.41|4273.41|4278.21|4276.21|4278.71|4276.71|4275.41|4273.41|234
1638939600000|2021-12-08 05:00:00|4278.41|4276.41|4277.21|4275.21|4279.21|4277.21|4276.91|4274.91|221
1638939900000|2021-12-08 05:05:00|4276.91|4274.91|4274.41|4272.41|4276.91|4274.91|4274.21|4272.21|88
1638940200000|2021-12-08 05:10:00|4274.71|4272.71|4274.21|4272.21|4275.21|4273.21|4272.71|4270.71|159
1638940500000|2021-12-08 05:15:00|4273.91|4271.91|4272.91|4270.91|4275.21|4273.21|4272.71|4270.71|117
1638940800000|2021-12-08 05:20:00|4273.21|4271.21|4271.71|4269.71|4273.41|4271.41|4271.21|4269.21|126
1638941100000|2021-12-08 05:25:00|4272.21|4270.21|4274.91|4272.91|4275.71|4273.71|4272.21|4270.21|135
1638941400000|2021-12-08 05:30:00|4274.71|4272.71|4272.41|4270.41|4274.71|4272.71|4270.71|4268.71|90
1638941700000|2021-12-08 05:35:00|4272.71|4270.71|4272.91|4270.91|4273.71|4271.71|4272.71|4270.71|85
1638942000000|2021-12-08 05:40:00|4273.21|4271.21|4274.21|4272.21|4274.71|4272.71|4273.21|4271.21|196
1638942300000|2021-12-08 05:45:00|4273.71|4271.71|4274.71|4272.71|4275.21|4273.21|4273.41|4271.41|271
1638942600000|2021-12-08 05:50:00|4274.91|4272.91|4274.71|4272.71|4275.21|4273.21|4273.21|4271.21|321
1638942900000|2021-12-08 05:55:00|4275.21|4273.21|4278.21|4276.21|4278.71|4276.71|4274.71|4272.71|222
1638943200000|2021-12-08 06:00:00|4277.91|4275.91|4278.71|4276.71|4279.21|4277.21|4276.21|4274.21|143
1638943500000|2021-12-08 06:05:00|4278.21|4276.21|4278.91|4276.91|4279.21|4277.21|4277.71|4275.71|178
1638943800000|2021-12-08 06:10:00|4279.21|4277.21|4276.71|4274.71|4279.21|4277.21|4276.21|4274.21|145
1638944100000|2021-12-08 06:15:00|4276.91|4274.91|4278.21|4276.21|4278.71|4276.71|4276.91|4274.91|98
1638944400000|2021-12-08 06:20:00|4278.71|4276.71|4274.71|4272.71|4279.21|4277.21|4273.71|4271.71|575
1638944700000|2021-12-08 06:25:00|4275.21|4273.21|4276.91|4274.91|4276.91|4274.91|4273.71|4271.71|238
1638945000000|2021-12-08 06:30:00|4276.71|4274.71|4274.71|4272.71|4276.71|4274.71|4273.71|4271.71|206
1638945300000|2021-12-08 06:35:00|4273.91|4271.91|4270.71|4268.71|4274.71|4272.71|4270.71|4268.71|244
1638945600000|2021-12-08 06:40:00|4270.21|4268.21|4270.71|4268.71|4271.21|4269.21|4269.71|4267.71|314
1638945900000|2021-12-08 06:45:00|4270.91|4268.91|4273.21|4271.21|4273.91|4271.91|4270.71|4268.71|307
1638946200000|2021-12-08 06:50:00|4272.71|4270.71|4271.21|4269.21|4274.71|4272.71|4270.71|4268.71|185
1638946500000|2021-12-08 06:55:00|4271.41|4269.41|4270.41|4268.41|4272.21|4270.21|4268.71|4266.71|574
1638946800000|2021-12-08 07:00:00|4270.16|4268.66|4267.46|4265.96|4276.96|4275.46|4266.96|4265.46|2284
1638947100000|2021-12-08 07:05:00|4266.66|4265.16|4265.46|4263.96|4270.46|4268.96|4265.46|4263.96|1786
1638947400000|2021-12-08 07:10:00|4265.96|4264.46|4267.96|4266.46|4267.96|4266.46|4264.46|4262.96|981
1638947700000|2021-12-08 07:15:00|4267.46|4265.96|4265.16|4263.66|4268.46|4266.96|4264.96|4263.46|1139
1638948000000|2021-12-08 07:20:00|4264.96|4263.46|4262.46|4260.96|4264.96|4263.46|4261.46|4259.96|1113
1638948300000|2021-12-08 07:25:00|4261.96|4260.46|4260.96|4259.46|4262.46|4260.96|4259.46|4257.96|1610
1638948600000|2021-12-08 07:30:00|4260.46|4258.96|4262.46|4260.96|4262.46|4260.96|4259.46|4257.96|688
1638948900000|2021-12-08 07:35:00|4262.96|4261.46|4261.96|4260.46|4265.66|4264.16|4261.96|4260.46|1129
1638949200000|2021-12-08 07:40:00|4261.46|4259.96|4261.46|4259.96|4262.46|4260.96|4260.46|4258.96|1181
1638949500000|2021-12-08 07:45:00|4261.66|4260.16|4264.66|4263.16|4264.66|4263.16|4259.46|4257.96|1125
1638949800000|2021-12-08 07:50:00|4264.96|4263.46|4266.96|4265.46|4267.96|4266.46|4262.96|4261.46|1599
1638950100000|2021-12-08 07:55:00|4267.16|4265.66|4272.16|4270.66|4272.96|4271.46|4266.96|4265.46|3165
1638950400000|2021-12-08 08:00:00|4271.96|4270.46|4269.96|4268.46|4274.66|4273.16|4266.96|4265.46|10375
1638950700000|2021-12-08 08:05:00|4271.46|4269.96|4275.16|4273.66|4275.96|4274.46|4269.96|4268.46|6491
1638951000000|2021-12-08 08:10:00|4275.46|4273.96|4272.46|4270.96|4278.46|4276.96|4271.96|4270.46|4509
1638951300000|2021-12-08 08:15:00|4272.96|4271.46|4270.96|4269.46|4273.46|4271.96|4266.96|4265.46|23461
1638951600000|2021-12-08 08:20:00|4270.46|4268.96|4276.66|4275.16|4276.66|4275.16|4267.96|4266.46|32895
1638951900000|2021-12-08 08:25:00|4276.46|4274.96|4278.46|4276.96|4280.66|4279.16|4275.46|4273.96|4992
1638952200000|2021-12-08 08:30:00|4278.16|4276.66|4285.96|4284.46|4285.96|4284.46|4274.46|4272.96|6646
1638952500000|2021-12-08 08:35:00|4285.46|4283.96|4283.46|4281.96|4285.96|4284.46|4281.46|4279.96|3590
1638952800000|2021-12-08 08:40:00|4283.81|4282.31|4281.81|4280.31|4284.31|4282.81|4280.81|4279.31|6131
1638953100000|2021-12-08 08:45:00|4281.31|4279.81|4275.81|4274.31|4281.31|4279.81|4275.81|4274.31|15730
1638953400000|2021-12-08 08:50:00|4275.31|4273.81|4277.01|4275.51|4277.31|4275.81|4273.81|4272.31|10169
1638953700000|2021-12-08 08:55:00|4277.31|4275.81|4283.31|4281.81|4283.81|4282.31|4276.81|4275.31|6905
1638954000000|2021-12-08 09:00:00|4282.81|4281.31|4280.81|4279.31|4282.81|4281.31|4279.31|4277.81|3204
1638954300000|2021-12-08 09:05:00|4280.01|4278.51|4280.31|4278.81|4282.51|4281.01|4278.81|4277.31|4292
1638954600000|2021-12-08 09:10:00|4279.81|4278.31|4275.81|4274.31|4279.81|4278.31|4275.31|4273.81|5237
1638954900000|2021-12-08 09:15:00|4274.81|4273.31|4270.81|4269.31|4276.31|4274.81|4270.81|4269.31|3335
1638955200000|2021-12-08 09:20:00|4271.31|4269.81|4269.81|4268.31|4272.31|4270.81|4269.01|4267.51|23757
1638955500000|2021-12-08 09:25:00|4270.31|4268.81|4266.31|4264.81|4270.51|4269.01|4265.81|4264.31|4753
1638955800000|2021-12-08 09:30:00|4266.51|4265.01|4263.81|4262.31|4267.31|4265.81|4263.31|4261.81|5412
1638956100000|2021-12-08 09:35:00|4263.31|4261.81|4269.31|4267.81|4270.31|4268.81|4262.81|4261.31|4586
1638956400000|2021-12-08 09:40:00|4269.81|4268.31|4269.81|4268.31|4271.31|4269.81|4269.31|4267.81|2744
1638956700000|2021-12-08 09:45:00|4269.31|4267.81|4263.81|4262.31|4269.81|4268.31|4263.31|4261.81|2759
1638957000000|2021-12-08 09:50:00|4264.31|4262.81|4263.31|4261.81|4265.01|4263.51|4262.81|4261.31|3503
1638957300000|2021-12-08 09:55:00|4263.81|4262.31|4267.31|4265.81|4267.81|4266.31|4263.81|4262.31|5412
1638957600000|2021-12-08 10:00:00|4267.01|4265.51|4261.81|4260.31|4267.31|4265.81|4261.81|4260.31|6490
1638957900000|2021-12-08 10:05:00|4261.31|4259.81|4263.81|4262.31|4263.81|4262.31|4260.81|4259.31|4275
1638958200000|2021-12-08 10:10:00|4263.31|4261.81|4263.31|4261.81|4263.81|4262.31|4260.31|4258.81|4804
1638958500000|2021-12-08 10:15:00|4262.31|4260.81|4263.81|4262.31|4263.81|4262.31|4260.31|4258.81|4193
1638958800000|2021-12-08 10:20:00|4263.31|4261.81|4260.31|4258.81|4265.01|4263.51|4259.51|4258.01|16280
1638959100000|2021-12-08 10:25:00|4260.01|4258.51|4258.31|4256.81|4260.31|4258.81|4257.31|4255.81|5749
1638959400000|2021-12-08 10:30:00|4257.81|4256.31|4255.31|4253.81|4258.31|4256.81|4254.31|4252.81|6688
1638959700000|2021-12-08 10:35:00|4255.51|4254.01|4247.81|4246.31|4255.51|4254.01|4246.81|4245.31|9176
1638960000000|2021-12-08 10:40:00|4247.51|4246.01|4248.81|4247.31|4250.81|4249.31|4245.81|4244.31|5343
1638960300000|2021-12-08 10:45:00|4249.31|4247.81|4248.31|4246.81|4251.31|4249.81|4244.31|4242.81|32065
1638960600000|2021-12-08 10:50:00|4248.51|4247.01|4247.31|4245.81|4250.31|4248.81|4246.51|4245.01|6910
1638960900000|2021-12-08 10:55:00|4247.01|4245.51|4244.81|4243.31|4249.81|4248.31|4243.81|4242.31|17651
1638961200000|2021-12-08 11:00:00|4244.31|4242.81|4243.81|4242.31|4246.51|4245.01|4242.81|4241.31|3677
1638961500000|2021-12-08 11:05:00|4243.31|4241.81|4245.31|4243.81|4246.51|4245.01|4242.81|4241.31|5321
1638961800000|2021-12-08 11:10:00|4245.51|4244.01|4252.31|4250.81|4254.81|4253.31|4245.31|4243.81|7526
1638962100000|2021-12-08 11:15:00|4252.81|4251.31|4252.31|4250.81|4254.31|4252.81|4248.81|4247.31|6077
1638962400000|2021-12-08 11:20:00|4252.81|4251.31|4251.81|4250.31|4257.81|4256.31|4250.81|4249.31|7959
1638962700000|2021-12-08 11:25:00|4251.01|4249.51|4249.81|4248.31|4253.31|4251.81|4248.81|4247.31|3661
1638963000000|2021-12-08 11:30:00|4249.31|4247.81|4251.31|4249.81|4252.81|4251.31|4249.31|4247.81|2501
1638963300000|2021-12-08 11:35:00|4250.81|4249.31|4253.01|4251.51|4253.51|4252.01|4249.01|4247.51|7184
1638963600000|2021-12-08 11:40:00|4253.31|4251.81|4254.81|4253.31|4256.31|4254.81|4250.81|4249.31|2887
1638963900000|2021-12-08 11:45:00|4254.31|4252.81|4278.01|4276.51|4284.81|4283.31|4253.31|4251.81|32223
1638964200000|2021-12-08 11:50:00|4277.81|4276.31|4283.51|4282.01|4287.31|4285.81|4271.81|4270.31|16277
1638964500000|2021-12-08 11:55:00|4283.81|4282.31|4277.31|4275.81|4290.31|4288.81|4275.31|4273.81|9996
1638964800000|2021-12-08 12:00:00|4277.01|4275.51|4276.51|4275.01|4281.51|4280.01|4276.31|4274.81|6259
1638965100000|2021-12-08 12:05:00|4276.31|4274.81|4272.31|4270.81|4278.81|4277.31|4271.81|4270.31|7751
1638965400000|2021-12-08 12:10:00|4271.81|4270.31|4267.31|4265.81|4272.31|4270.81|4266.81|4265.31|4468
1638965700000|2021-12-08 12:15:00|4267.01|4265.51|4267.01|4265.51|4269.01|4267.51|4265.31|4263.81|5783
1638966000000|2021-12-08 12:20:00|4267.31|4265.81|4262.31|4260.81|4267.31|4265.81|4262.01|4260.51|9082
1638966300000|2021-12-08 12:25:00|4262.51|4261.01|4263.81|4262.31|4264.31|4262.81|4261.31|4259.81|6392
1638966600000|2021-12-08 12:30:00|4263.31|4261.81|4264.81|4263.31|4266.31|4264.81|4261.31|4259.81|2482
1638966900000|2021-12-08 12:35:00|4264.31|4262.81|4262.01|4260.51|4265.81|4264.31|4260.81|4259.31|2180
1638967200000|2021-12-08 12:40:00|4262.1|4260.6|4258.9|4257.4|4263.4|4261.9|4258.9|4257.4|2230
1638967500000|2021-12-08 12:45:00|4258.4|4256.9|4257.9|4256.4|4260.9|4259.4|4257.4|4255.9|2308
1638967800000|2021-12-08 12:50:00|4257.4|4255.9|4259.4|4257.9|4260.9|4259.4|4256.9|4255.4|1561
1638968100000|2021-12-08 12:55:00|4258.9|4257.4|4260.9|4259.4|4261.9|4260.4|4258.4|4256.9|1352
1638968400000|2021-12-08 13:00:00|4261.1|4259.6|4259.9|4258.4|4261.4|4259.9|4258.4|4256.9|1423
1638968700000|2021-12-08 13:05:00|4259.4|4257.9|4261.4|4259.9|4261.9|4260.4|4258.9|4257.4|1057
1638969000000|2021-12-08 13:10:00|4261.1|4259.6|4263.9|4262.4|4264.4|4262.9|4261.1|4259.6|2833
1638969300000|2021-12-08 13:15:00|4263.4|4261.9|4264.4|4262.9|4265.9|4264.4|4262.4|4260.9|2093
1638969600000|2021-12-08 13:20:00|4263.9|4262.4|4258.9|4257.4|4264.6|4263.1|4258.9|4257.4|1812
1638969900000|2021-12-08 13:25:00|4258.6|4257.1|4260.4|4258.9|4262.4|4260.9|4258.6|4257.1|2006
1638970200000|2021-12-08 13:30:00|4260.1|4258.6|4259.9|4258.4|4261.9|4260.4|4258.9|4257.4|1789
1638970500000|2021-12-08 13:35:00|4260.4|4258.9|4258.9|4257.4|4261.4|4259.9|4258.4|4256.9|1756
1638970800000|2021-12-08 13:40:00|4258.4|4256.9|4258.9|4257.4|4259.4|4257.9|4257.4|4255.9|12470
1638971100000|2021-12-08 13:45:00|4258.6|4257.1|4257.4|4255.9|4259.9|4258.4|4256.9|4255.4|2128
1638971400000|2021-12-08 13:50:00|4257.9|4256.4|4256.9|4255.4|4258.4|4256.9|4256.4|4254.9|9523
1638971700000|2021-12-08 13:55:00|4257.1|4255.6|4256.9|4255.4|4258.4|4256.9|4256.9|4255.4|27927
1638972000000|2021-12-08 14:00:00|4256.6|4255.1|4251.9|4250.4|4256.9|4255.4|4251.4|4249.9|3213
1638972300000|2021-12-08 14:05:00|4252.6|4251.1|4253.1|4251.6|4254.9|4253.4|4252.6|4251.1|2097
1638972600000|2021-12-08 14:10:00|4253.4|4251.9|4252.4|4250.9|4254.4|4252.9|4252.4|4250.9|3065
1638972900000|2021-12-08 14:15:00|4251.9|4250.4|4252.9|4251.4|4254.4|4252.9|4251.9|4250.4|3729
1638973200000|2021-12-08 14:20:00|4252.6|4251.1|4251.4|4249.9|4252.9|4251.4|4251.4|4249.9|3372
1638973500000|2021-12-08 14:25:00|4251.9|4250.4|4255.4|4253.9|4255.4|4253.9|4251.9|4250.4|1814
1638973800000|2021-12-08 14:30:00|4254.9|4253.4|4249.4|4247.9|4255.4|4253.9|4247.9|4246.4|14035
1638974100000|2021-12-08 14:35:00|4248.9|4247.4|4243.9|4242.4|4250.9|4249.4|4243.4|4241.9|4979
1638974400000|2021-12-08 14:40:00|4243.4|4241.9|4247.9|4246.4|4249.4|4247.9|4243.4|4241.9|5071
1638974700000|2021-12-08 14:45:00|4247.4|4245.9|4254.9|4253.4|4254.9|4253.4|4246.9|4245.4|8191
1638975000000|2021-12-08 14:50:00|4254.4|4252.9|4257.4|4255.9|4258.6|4257.1|4253.9|4252.4|5391
1638975300000|2021-12-08 14:55:00|4257.1|4255.6|4249.4|4247.9|4257.4|4255.9|4248.9|4247.4|18466
1638975600000|2021-12-08 15:00:00|4248.9|4247.4|4249.9|4248.4|4253.6|4252.1|4248.9|4247.4|4835
1638975900000|2021-12-08 15:05:00|4249.6|4248.1|4246.4|4244.9|4251.4|4249.9|4244.9|4243.4|4015
1638976200000|2021-12-08 15:10:00|4246.16|4244.66|4243.16|4241.66|4247.66|4246.16|4242.66|4241.16|8783
1638976500000|2021-12-08 15:15:00|4242.86|4241.36|4244.16|4242.66|4246.36|4244.86|4242.86|4241.36|4205
1638976800000|2021-12-08 15:20:00|4244.66|4243.16|4246.66|4245.16|4248.16|4246.66|4244.16|4242.66|4171
1638977100000|2021-12-08 15:25:00|4247.16|4245.66|4238.16|4236.66|4247.66|4246.16|4237.66|4236.16|6020
1638977400000|2021-12-08 15:30:00|4238.66|4237.16|4242.16|4240.66|4244.66|4243.16|4238.16|4236.66|4667
1638977700000|2021-12-08 15:35:00|4241.66|4240.16|4242.66|4241.16|4244.66|4243.16|4241.16|4239.66|13143
1638978000000|2021-12-08 15:40:00|4242.16|4240.66|4240.86|4239.36|4243.16|4241.66|4239.66|4238.16|4181
1638978300000|2021-12-08 15:45:00|4240.66|4239.16|4241.16|4239.66|4242.16|4240.66|4238.16|4236.66|5355
1638978600000|2021-12-08 15:50:00|4241.36|4239.86|4239.16|4237.66|4241.66|4240.16|4238.66|4237.16|2962
1638978900000|2021-12-08 15:55:00|4238.66|4237.16|4239.66|4238.16|4239.66|4238.16|4237.16|4235.66|6633
1638979200000|2021-12-08 16:00:00|4239.16|4237.66|4240.16|4238.66|4240.66|4239.16|4237.16|4235.66|6129
1638979500000|2021-12-08 16:05:00|4239.86|4238.36|4239.16|4237.66|4240.16|4238.66|4236.16|4234.66|8230
1638979800000|2021-12-08 16:10:00|4238.86|4237.36|4243.66|4242.16|4245.16|4243.66|4238.66|4237.16|4646
1638980100000|2021-12-08 16:15:00|4243.16|4241.66|4241.16|4239.66|4244.16|4242.66|4239.16|4237.66|5472
1638980400000|2021-12-08 16:20:00|4240.66|4239.16|4239.66|4238.16|4243.16|4241.66|4239.66|4238.16|7834
1638980700000|2021-12-08 16:25:00|4239.16|4237.66|4235.66|4234.16|4239.66|4238.16|4234.66|4233.16|24325
1638981000000|2021-12-08 16:30:00|4235.16|4233.66|4233.66|4232.16|4236.16|4234.66|4232.16|4230.66|32379
1638981300000|2021-12-08 16:35:00|4234.66|4233.16|4235.66|4234.16|4235.66|4234.16|4232.16|4230.66|18002
1638981600000|2021-12-08 16:40:00|4236.16|4234.66|4237.16|4235.66|4239.66|4238.16|4234.66|4233.16|8269
1638981900000|2021-12-08 16:45:00|4236.66|4235.16|4236.66|4235.16|4238.36|4236.86|4234.16|4232.66|3843
1638982200000|2021-12-08 16:50:00|4237.16|4235.66|4238.16|4236.66|4239.66|4238.16|4236.66|4235.16|3036
1638982500000|2021-12-08 16:55:00|4237.66|4236.16|4236.16|4234.66|4239.16|4237.66|4235.66|4234.16|2207
1638982800000|2021-12-08 17:00:00|4235.66|4234.16|4233.66|4232.16|4236.66|4235.16|4232.16|4230.66|2617
1638983100000|2021-12-08 17:05:00|4234.16|4232.66|4234.66|4233.16|4236.16|4234.66|4232.16|4230.66|1512
1638983400000|2021-12-08 17:10:00|4234.16|4232.66|4238.66|4237.16|4238.66|4237.16|4234.16|4232.66|2037
1638983700000|2021-12-08 17:15:00|4238.16|4236.66|4236.16|4234.66|4238.16|4236.66|4235.66|4234.16|1126
1638984000000|2021-12-08 17:20:00|4235.66|4234.16|4234.66|4233.16|4235.66|4234.16|4233.16|4231.66|1438
1638984300000|2021-12-08 17:25:00|4234.16|4232.66|4233.16|4231.66|4235.16|4233.66|4233.16|4231.66|973
1638984600000|2021-12-08 17:30:00|4233.66|4232.16|4234.16|4232.66|4234.66|4233.16|4233.16|4231.66|946
1638984900000|2021-12-08 17:35:00|4234.66|4233.16|4235.16|4233.66|4235.16|4233.66|4233.66|4232.16|775
1638985200000|2021-12-08 17:40:00|4234.66|4233.16|4237.16|4235.66|4237.36|4235.86|4234.66|4233.16|1502
1638985500000|2021-12-08 17:45:00|4237.66|4236.16|4236.66|4235.16|4237.66|4236.16|4236.16|4234.66|583
1638985800000|2021-12-08 17:50:00|4236.16|4234.66|4236.66|4235.16|4236.86|4235.36|4235.16|4233.66|820
1638986100000|2021-12-08 17:55:00|4236.16|4234.66|4235.16|4233.66|4236.66|4235.16|4234.66|4233.16|550
1638986400000|2021-12-08 18:00:00|4234.66|4233.16|4234.66|4233.16|4235.16|4233.66|4233.66|4232.16|557
1638986700000|2021-12-08 18:05:00|4235.16|4233.66|4234.86|4233.36|4235.66|4234.16|4233.66|4232.16|571
1638987000000|2021-12-08 18:10:00|4235.16|4233.66|4234.16|4232.66|4235.16|4233.66|4233.66|4232.16|482
1638987300000|2021-12-08 18:15:00|4234.66|4233.16|4237.16|4235.66|4237.16|4235.66|4234.66|4233.16|628
1638987600000|2021-12-08 18:20:00|4236.66|4235.16|4235.16|4233.66|4236.66|4235.16|4235.16|4233.66|401
1638987900000|2021-12-08 18:25:00|4235.66|4234.16|4236.66|4235.16|4236.66|4235.16|4235.16|4233.66|403
1638988200000|2021-12-08 18:30:00|4236.16|4234.66|4236.16|4234.66|4236.66|4235.16|4235.16|4233.66|657
1638988500000|2021-12-08 18:35:00|4236.36|4234.86|4237.16|4235.66|4237.66|4236.16|4236.16|4234.66|340
1638988800000|2021-12-08 18:40:00|4236.86|4235.36|4239.16|4237.66|4239.16|4237.66|4236.66|4235.16|394
1638989100000|2021-12-08 18:45:00|4238.66|4237.16|4239.86|4238.36|4240.66|4239.16|4238.66|4237.16|1269
1638989400000|2021-12-08 18:50:00|4240.16|4238.66|4239.16|4237.66|4240.16|4238.66|4238.66|4237.16|420
1638989700000|2021-12-08 18:55:00|4238.66|4237.16|4238.66|4237.16|4239.66|4238.16|4238.16|4236.66|463
1638990000000|2021-12-08 19:00:00|4239.16|4237.66|4240.16|4238.66|4240.16|4238.66|4238.66|4237.16|398
1638990300000|2021-12-08 19:05:00|4239.66|4238.16|4238.86|4237.36|4240.66|4239.16|4238.36|4236.86|422
1638990600000|2021-12-08 19:10:00|4238.66|4237.16|4237.66|4236.16|4238.66|4237.16|4237.66|4236.16|387
1638990900000|2021-12-08 19:15:00|4238.16|4236.66|4237.66|4236.16|4238.16|4236.66|4236.16|4234.66|415
1638991200000|2021-12-08 19:20:00|4237.36|4235.86|4238.16|4236.66|4238.16|4236.66|4236.66|4235.16|739
1638991500000|2021-12-08 19:25:00|4237.86|4236.36|4238.36|4236.86|4238.66|4237.16|4237.66|4236.16|328
1638991800000|2021-12-08 19:30:00|4238.66|4237.16|4237.66|4236.16|4238.66|4237.16|4237.16|4235.66|210
1638992100000|2021-12-08 19:35:00|4237.86|4236.36|4238.16|4236.66|4239.16|4237.66|4237.16|4235.66|654
1638992400000|2021-12-08 19:40:00|4237.86|4236.36|4238.16|4236.66|4239.16|4237.66|4237.66|4236.16|218
1638992700000|2021-12-08 19:45:00|4237.66|4236.16|4238.66|4237.16|4239.16|4237.66|4237.66|4236.16|312
1638993000000|2021-12-08 19:50:00|4238.36|4236.86|4239.16|4237.66|4239.16|4237.66|4238.16|4236.66|244
1638993300000|2021-12-08 19:55:00|4239.66|4238.16|4241.66|4240.16|4241.66|4240.16|4239.66|4238.16|1571
1638993600000|2021-12-08 20:00:00|4241.16|4239.66|4240.66|4239.16|4241.66|4240.16|4239.66|4238.16|616
1638993900000|2021-12-08 20:05:00|4240.86|4239.36|4241.16|4239.66|4242.16|4240.66|4240.16|4238.66|230
1638994200000|2021-12-08 20:10:00|4240.66|4239.16|4241.66|4240.16|4242.66|4241.16|4240.66|4239.16|267
1638994500000|2021-12-08 20:15:00|4241.16|4239.66|4241.66|4240.16|4242.16|4240.66|4241.16|4239.66|131
1638994800000|2021-12-08 20:20:00|4242.16|4240.66|4243.66|4242.16|4244.16|4242.66|4241.66|4240.16|1092
1638995100000|2021-12-08 20:25:00|4243.86|4242.36|4242.66|4241.16|4244.16|4242.66|4242.66|4241.16|441
1638995400000|2021-12-08 20:30:00|4242.16|4240.66|4243.16|4241.66|4243.66|4242.16|4241.66|4240.16|252
1638995700000|2021-12-08 20:35:00|4242.66|4241.16|4242.66|4241.16|4243.66|4242.16|4241.66|4240.16|536
1638996000000|2021-12-08 20:40:00|4243.16|4241.66|4241.66|4240.16|4244.16|4242.66|4241.16|4239.66|761
1638996300000|2021-12-08 20:45:00|4242.16|4240.66|4244.66|4243.16|4244.66|4243.16|4241.66|4240.16|903
1638996600000|2021-12-08 20:50:00|4245.16|4243.66|4245.66|4244.16|4246.66|4245.16|4244.16|4242.66|2726
1638996900000|2021-12-08 20:55:00|4245.36|4243.86|4240.66|4239.16|4246.16|4244.66|4239.66|4238.16|5038
1638997200000|2021-12-08 21:00:00|4242.11|4239.11|4241.61|4238.61|4243.41|4240.41|4240.81|4237.81|18261
1638997500000|2021-12-08 21:05:00|4241.31|4238.31|4241.11|4238.11|4243.41|4240.41|4240.61|4237.61|0
1638997800000|2021-12-08 21:10:00|4241.31|4238.31|4241.61|4238.61|4242.91|4239.91|4240.81|4237.81|0
1638998100000|2021-12-08 21:15:00|4241.31|4238.31|4241.61|4238.61|4241.91|4238.91|4241.11|4238.11|0
1638998400000|2021-12-08 21:20:00|4241.91|4238.91|4243.31|4240.31|4243.41|4240.41|4241.61|4238.61|0
1638998700000|2021-12-08 21:25:00|4243.41|4240.41|4242.61|4239.61|4243.41|4240.41|4242.61|4239.61|0
1638999000000|2021-12-08 21:30:00|4242.91|4239.91|4242.11|4239.11|4242.91|4239.91|4241.91|4238.91|0
1638999300000|2021-12-08 21:35:00|4242.41|4239.41|4242.61|4239.61|4242.91|4239.91|4242.11|4239.11|0
1638999600000|2021-12-08 21:40:00|4242.41|4239.41|4242.11|4239.11|4242.61|4239.61|4242.11|4239.11|0
1638999900000|2021-12-08 21:45:00|4242.41|4239.41|4242.91|4239.91|4243.11|4240.11|4242.41|4239.41|0
1639000200000|2021-12-08 21:50:00|4243.11|4240.11|4242.11|4239.11|4243.41|4240.41|4242.11|4239.11|0
1639000500000|2021-12-08 21:55:00|4241.91|4238.91|4240.91|4237.91|4241.91|4238.91|4240.01|4237.01|0
1639000800000|2021-12-08 22:00:00|4240.71|4237.71|4240.81|4237.81|4240.81|4237.81|4240.61|4237.61|0
1639001100000|2021-12-08 22:05:00|4240.91|4237.91|4240.91|4237.91|4241.01|4238.01|4240.91|4237.91|0
1639001400000|2021-12-08 22:10:00|4241.01|4238.01|4241.01|4238.01|4241.01|4238.01|4241.01|4238.01|0
1639001700000|2021-12-08 22:15:00|4240.61|4237.61|4240.51|4237.51|4240.61|4237.61|4240.51|4237.51|0
1639002000000|2021-12-08 22:20:00|4240.61|4237.61|4240.91|4237.91|4241.11|4238.11|4240.51|4237.51|0
1639002300000|2021-12-08 22:25:00|4240.81|4237.81|4240.91|4237.91|4240.91|4237.91|4240.81|4237.81|0
1639002600000|2021-12-08 22:30:00|4240.71|4237.71|4240.91|4237.91|4241.11|4238.11|4240.71|4237.71|0
1639002900000|2021-12-08 22:35:00|4240.81|4237.81|4240.71|4237.71|4240.81|4237.81|4240.71|4237.71|0
1639003200000|2021-12-08 22:40:00|4240.61|4237.61|4240.81|4237.81|4240.81|4237.81|4240.51|4237.51|0
1639003500000|2021-12-08 22:45:00|4240.71|4237.71|4241.11|4238.11|4241.11|4238.11|4240.71|4237.71|0
1639003800000|2021-12-08 22:50:00|4241.21|4238.21|4241.11|4238.11|4241.41|4238.41|4240.91|4237.91|0
1639004100000|2021-12-08 22:55:00|4241.21|4238.21|4241.11|4238.11|4241.51|4238.51|4240.91|4237.91|0
1639004400000|2021-12-08 23:00:00|4240.91|4237.91|4240.31|4237.31|4242.41|4239.41|4240.31|4237.31|0
1639004700000|2021-12-08 23:05:00|4240.61|4237.61|4239.61|4236.61|4240.61|4237.61|4239.31|4236.31|0
1639005000000|2021-12-08 23:10:00|4239.51|4236.51|4240.61|4237.61|4240.61|4237.61|4239.31|4236.31|0
1639005300000|2021-12-08 23:15:00|4240.81|4237.81|4241.81|4238.81|4242.41|4239.41|4240.81|4237.81|0
1639005600000|2021-12-08 23:20:00|4242.11|4239.11|4242.61|4239.61|4243.11|4240.11|4241.61|4238.61|0
1639005900000|2021-12-08 23:25:00|4242.51|4239.51|4241.61|4238.61|4242.61|4239.61|4240.81|4237.81|0
1639006200000|2021-12-08 23:30:00|4241.81|4238.81|4241.31|4238.31|4241.81|4238.81|4240.31|4237.31|0
1639006500000|2021-12-08 23:35:00|4241.51|4238.51|4241.11|4238.11|4242.21|4239.21|4241.11|4238.11|0
1639006800000|2021-12-08 23:40:00|4241.21|4238.21|4241.81|4238.81|4241.81|4238.81|4241.11|4238.11|0
1639007100000|2021-12-08 23:45:00|4242.01|4239.01|4240.81|4237.81|4242.11|4239.11|4240.31|4237.31|0
1639007400000|2021-12-08 23:50:00|4238.71|4235.71|4239.51|4236.51|4239.51|4236.51|4238.71|4235.71|0
1639007700000|2021-12-08 23:55:00|4239.41|4236.41|4240.01|4237.01|4240.31|4237.31|4238.51|4235.51|0
1639008000000|2021-12-09 00:00:00|4239.91|4236.91|4241.11|4238.11|4241.11|4238.11|4239.31|4236.31|0
1639008300000|2021-12-09 00:05:00|4240.91|4237.91|4238.71|4235.71|4241.11|4238.11|4238.51|4235.51|0
1639008600000|2021-12-09 00:10:00|4238.91|4235.91|4238.71|4235.71|4239.31|4236.31|4238.21|4235.21|0
1639008900000|2021-12-09 00:15:00|4238.51|4235.51|4237.41|4235.41|4240.91|4238.91|4236.41|4234.41|541
1639009200000|2021-12-09 00:20:00|4236.91|4234.91|4238.11|4236.11|4238.91|4236.91|4236.91|4234.91|106
1639009500000|2021-12-09 00:25:00|4238.41|4236.41|4240.41|4238.41|4241.41|4239.41|4237.91|4235.91|175
1639009800000|2021-12-09 00:30:00|4240.61|4238.61|4241.91|4239.91|4242.91|4240.91|4240.41|4238.41|173
1639010100000|2021-12-09 00:35:00|4242.11|4240.11|4240.91|4238.91|4242.41|4240.41|4240.91|4238.91|91
1639010400000|2021-12-09 00:40:00|4241.11|4239.11|4239.91|4237.91|4241.11|4239.11|4239.41|4237.41|29
1639010700000|2021-12-09 00:45:00|4239.61|4237.61|4237.61|4235.61|4239.91|4237.91|4237.61|4235.61|87
1639011000000|2021-12-09 00:50:00|4237.91|4235.91|4239.41|4237.41|4239.41|4237.41|4237.11|4235.11|48
1639011300000|2021-12-09 00:55:00|4239.11|4237.11|4238.41|4236.41|4239.41|4237.41|4238.11|4236.11|61
1639011600000|2021-12-09 01:00:00|4238.11|4236.11|4240.41|4238.41|4240.41|4238.41|4237.11|4235.11|206
1639011900000|2021-12-09 01:05:00|4240.61|4238.61|4239.61|4237.61|4240.91|4238.91|4238.91|4236.91|71
1639012200000|2021-12-09 01:10:00|4239.41|4237.41|4241.41|4239.41|4241.91|4239.91|4239.11|4237.11|275
1639012500000|2021-12-09 01:15:00|4241.61|4239.61|4242.41|4240.41|4243.91|4241.91|4241.41|4239.41|182
1639012800000|2021-12-09 01:20:00|4242.61|4240.61|4244.91|4242.91|4244.91|4242.91|4241.91|4239.91|109
1639013100000|2021-12-09 01:25:00|4244.41|4242.41|4243.91|4241.91|4245.11|4243.11|4243.61|4241.61|93
1639013400000|2021-12-09 01:30:00|4243.61|4241.61|4244.41|4242.41|4245.61|4243.61|4242.41|4240.41|173
1639013700000|2021-12-09 01:35:00|4244.91|4242.91|4245.41|4243.41|4247.91|4245.91|4244.91|4242.91|200
1639014000000|2021-12-09 01:40:00|4244.91|4242.91|4246.11|4244.11|4246.41|4244.41|4243.91|4241.91|114
1639014300000|2021-12-09 01:45:00|4245.91|4243.91|4245.11|4243.11|4245.91|4243.91|4243.91|4241.91|67
1639014600000|2021-12-09 01:50:00|4245.41|4243.41|4243.41|4241.41|4245.91|4243.91|4242.41|4240.41|55
1639014900000|2021-12-09 01:55:00|4243.91|4241.91|4244.41|4242.41|4244.41|4242.41|4243.11|4241.11|98
1639015200000|2021-12-09 02:00:00|4244.61|4242.61|4244.61|4242.61|4245.41|4243.41|4243.91|4241.91|84
1639015500000|2021-12-09 02:05:00|4244.91|4242.91|4243.91|4241.91|4245.61|4243.61|4243.41|4241.41|146
1639015800000|2021-12-09 02:10:00|4243.61|4241.61|4243.91|4241.91|4244.41|4242.41|4242.41|4240.41|116
1639016100000|2021-12-09 02:15:00|4243.41|4241.41|4244.11|4242.11|4244.91|4242.91|4243.41|4241.41|54
1639016400000|2021-12-09 02:20:00|4243.91|4241.91|4244.41|4242.41|4244.41|4242.41|4243.41|4241.41|41
1639016700000|2021-12-09 02:25:00|4244.11|4242.11|4248.61|4246.61|4248.61|4246.61|4244.11|4242.11|143
1639017000000|2021-12-09 02:30:00|4248.91|4246.91|4248.41|4246.41|4249.41|4247.41|4247.41|4245.41|817
1639017300000|2021-12-09 02:35:00|4247.91|4245.91|4248.41|4246.41|4248.61|4246.61|4247.41|4245.41|100
1639017600000|2021-12-09 02:40:00|4248.61|4246.61|4248.91|4246.91|4249.11|4247.11|4248.41|4246.41|20
1639017900000|2021-12-09 02:45:00|4249.11|4247.11|4251.11|4249.11|4251.61|4249.61|4249.11|4247.11|185
1639018200000|2021-12-09 02:50:00|4251.41|4249.41|4249.91|4247.91|4251.91|4249.91|4249.91|4247.91|117
1639018500000|2021-12-09 02:55:00|4249.61|4247.61|4250.91|4248.91|4251.41|4249.41|4249.61|4247.61|72
1639018800000|2021-12-09 03:00:00|4251.11|4249.11|4250.41|4248.41|4251.41|4249.41|4250.11|4248.11|30
1639019100000|2021-12-09 03:05:00|4250.11|4248.11|4252.41|4250.41|4252.61|4250.61|4250.11|4248.11|58
1639019400000|2021-12-09 03:10:00|4252.61|4250.61|4254.11|4252.11|4254.41|4252.41|4251.61|4249.61|118
1639019700000|2021-12-09 03:15:00|4253.91|4251.91|4252.41|4250.41|4253.91|4251.91|4252.11|4250.11|58
1639020000000|2021-12-09 03:20:00|4252.11|4250.11|4250.91|4248.91|4252.41|4250.41|4250.41|4248.41|76
1639020300000|2021-12-09 03:25:00|4251.11|4249.11|4251.41|4249.41|4251.61|4249.61|4250.41|4248.41|232
1639020600000|2021-12-09 03:30:00|4251.11|4249.11|4253.11|4251.11|4253.41|4251.41|4250.41|4248.41|86
1639020900000|2021-12-09 03:35:00|4252.91|4250.91|4250.61|4248.61|4252.91|4250.91|4250.41|4248.41|84
1639021200000|2021-12-09 03:40:00|4250.91|4248.91|4247.91|4245.91|4250.91|4248.91|4247.41|4245.41|127
1639021500000|2021-12-09 03:45:00|4247.41|4245.41|4247.91|4245.91|4248.41|4246.41|4247.41|4245.41|5
1639021800000|2021-12-09 03:50:00|4247.61|4245.61|4246.61|4244.61|4247.91|4245.91|4245.91|4243.91|48
1639022100000|2021-12-09 03:55:00|4246.41|4244.41|4239.61|4237.61|4246.61|4244.61|4238.91|4236.91|271
1639022400000|2021-12-09 04:00:00|4239.91|4237.91|4239.11|4237.11|4239.91|4237.91|4235.41|4233.41|298
1639022700000|2021-12-09 04:05:00|4238.91|4236.91|4241.11|4239.11|4242.41|4240.41|4238.41|4236.41|279
1639023000000|2021-12-09 04:10:00|4241.41|4239.41|4240.61|4238.61|4242.41|4240.41|4240.41|4238.41|92
1639023300000|2021-12-09 04:15:00|4240.41|4238.41|4240.91|4238.91|4242.11|4240.11|4239.91|4237.91|33
1639023600000|2021-12-09 04:20:00|4240.61|4238.61|4241.41|4239.41|4242.11|4240.11|4240.41|4238.41|57
1639023900000|2021-12-09 04:25:00|4240.91|4238.91|4240.11|4238.11|4240.91|4238.91|4239.41|4237.41|116
1639024200000|2021-12-09 04:30:00|4239.91|4237.91|4239.41|4237.41|4240.41|4238.41|4238.91|4236.91|74
1639024500000|2021-12-09 04:35:00|4239.61|4237.61|4239.11|4237.11|4240.91|4238.91|4238.41|4236.41|150
1639024800000|2021-12-09 04:40:00|4238.91|4236.91|4239.91|4237.91|4239.91|4237.91|4237.41|4235.41|66
1639025100000|2021-12-09 04:45:00|4239.61|4237.61|4238.41|4236.41|4239.91|4237.91|4238.41|4236.41|99
1639025400000|2021-12-09 04:50:00|4237.91|4235.91|4237.11|4235.11|4238.41|4236.41|4236.91|4234.91|249
1639025700000|2021-12-09 04:55:00|4236.91|4234.91|4234.41|4232.41|4236.91|4234.91|4233.91|4231.91|505
1639026000000|2021-12-09 05:00:00|4233.91|4231.91|4237.11|4235.11|4237.41|4235.41|4233.91|4231.91|206
1639026300000|2021-12-09 05:05:00|4236.91|4234.91|4236.11|4234.11|4238.11|4236.11|4235.91|4233.91|154
1639026600000|2021-12-09 05:10:00|4236.41|4234.41|4236.91|4234.91|4237.61|4235.61|4236.11|4234.11|58
1639026900000|2021-12-09 05:15:00|4237.41|4235.41|4236.41|4234.41|4237.61|4235.61|4236.11|4234.11|36
1639027200000|2021-12-09 05:20:00|4236.91|4234.91|4236.11|4234.11|4236.91|4234.91|4235.91|4233.91|43
1639027500000|2021-12-09 05:25:00|4236.41|4234.41|4236.91|4234.91|4237.41|4235.41|4235.91|4233.91|76
1639027800000|2021-12-09 05:30:00|4236.61|4234.61|4238.41|4236.41|4239.11|4237.11|4236.61|4234.61|65
1639028100000|2021-12-09 05:35:00|4238.11|4236.11|4238.41|4236.41|4238.41|4236.41|4237.91|4235.91|25
1639028400000|2021-12-09 05:40:00|4239.41|4237.41|4240.61|4238.61|4240.91|4238.91|4237.91|4235.91|191
1639028700000|2021-12-09 05:45:00|4240.41|4238.41|4239.91|4237.91|4240.61|4238.61|4238.91|4236.91|79
1639029000000|2021-12-09 05:50:00|4239.61|4237.61|4238.41|4236.41|4239.91|4237.91|4237.41|4235.41|116
1639029300000|2021-12-09 05:55:00|4237.41|4235.41|4236.11|4234.11|4238.41|4236.41|4235.91|4233.91|298
1639029600000|2021-12-09 06:00:00|4235.91|4233.91|4235.11|4233.11|4237.91|4235.91|4234.91|4232.91|86
1639029900000|2021-12-09 06:05:00|4235.41|4233.41|4237.61|4235.61|4237.91|4235.91|4235.41|4233.41|72
1639030200000|2021-12-09 06:10:00|4237.41|4235.41|4236.41|4234.41|4238.91|4236.91|4235.91|4233.91|71
1639030500000|2021-12-09 06:15:00|4236.11|4234.11|4234.91|4232.91|4236.41|4234.41|4234.91|4232.91|25
1639030800000|2021-12-09 06:20:00|4235.11|4233.11|4236.91|4234.91|4236.91|4234.91|4235.11|4233.11|34
1639031100000|2021-12-09 06:25:00|4236.61|4234.61|4236.91|4234.91|4237.61|4235.61|4235.91|4233.91|131
1639031400000|2021-12-09 06:30:00|4237.11|4235.11|4237.11|4235.11|4238.91|4236.91|4236.91|4234.91|91
1639031700000|2021-12-09 06:35:00|4238.41|4236.41|4239.91|4237.91|4239.91|4237.91|4238.41|4236.41|76
1639032000000|2021-12-09 06:40:00|4240.41|4238.41|4241.41|4239.41|4241.91|4239.91|4240.41|4238.41|226
1639032300000|2021-12-09 06:45:00|4241.91|4239.91|4243.11|4241.11|4243.91|4241.91|4241.91|4239.91|160
1639032600000|2021-12-09 06:50:00|4242.91|4240.91|4240.91|4238.91|4244.41|4242.41|4240.91|4238.91|151
1639032900000|2021-12-09 06:55:00|4240.61|4238.61|4241.41|4239.41|4241.41|4239.41|4239.91|4237.91|239
1639033200000|2021-12-09 07:00:00|4241.16|4239.66|4243.86|4242.36|4244.66|4243.16|4239.16|4237.66|1085
1639033500000|2021-12-09 07:05:00|4244.16|4242.66|4243.16|4241.66|4246.66|4245.16|4242.36|4240.86|1872
1639033800000|2021-12-09 07:10:00|4243.66|4242.16|4246.16|4244.66|4246.16|4244.66|4243.16|4241.66|552
1639034100000|2021-12-09 07:15:00|4245.66|4244.16|4246.66|4245.16|4248.16|4246.66|4244.16|4242.66|852
1639034400000|2021-12-09 07:20:00|4246.86|4245.36|4248.66|4247.16|4250.16|4248.66|4246.36|4244.86|779
1639034700000|2021-12-09 07:25:00|4248.36|4246.86|4248.86|4247.36|4250.36|4248.86|4246.66|4245.16|1026
1639035000000|2021-12-09 07:30:00|4249.16|4247.66|4248.86|4247.36|4250.16|4248.66|4247.36|4245.86|483
1639035300000|2021-12-09 07:35:00|4248.66|4247.16|4250.66|4249.16|4251.16|4249.66|4248.66|4247.16|240
1639035600000|2021-12-09 07:40:00|4250.36|4248.86|4253.16|4251.66|4253.16|4251.66|4250.36|4248.86|740
1639035900000|2021-12-09 07:45:00|4252.16|4250.66|4251.16|4249.66|4253.16|4251.66|4249.66|4248.16|1467
1639036200000|2021-12-09 07:50:00|4251.66|4250.16|4248.66|4247.16|4252.16|4250.66|4248.66|4247.16|919
1639036500000|2021-12-09 07:55:00|4249.16|4247.66|4249.86|4248.36|4250.86|4249.36|4246.16|4244.66|2064
1639036800000|2021-12-09 08:00:00|4250.16|4248.66|4241.36|4239.86|4251.16|4249.66|4239.66|4238.16|6486
1639037100000|2021-12-09 08:05:00|4240.66|4239.16|4235.66|4234.16|4241.16|4239.66|4234.86|4233.36|10387
1639037400000|2021-12-09 08:10:00|4235.16|4233.66|4238.36|4236.86|4240.16|4238.66|4231.16|4229.66|5210
1639037700000|2021-12-09 08:15:00|4238.66|4237.16|4244.66|4243.16|4245.86|4244.36|4238.66|4237.16|8322
1639038000000|2021-12-09 08:20:00|4245.16|4243.66|4243.66|4242.16|4245.36|4243.86|4241.66|4240.16|3108
1639038300000|2021-12-09 08:25:00|4244.16|4242.66|4243.66|4242.16|4244.66|4243.16|4239.86|4238.36|11484
1639038600000|2021-12-09 08:30:00|4243.16|4241.66|4245.16|4243.66|4247.66|4246.16|4241.16|4239.66|3342
1639038900000|2021-12-09 08:35:00|4245.66|4244.16|4240.16|4238.66|4245.66|4244.16|4239.66|4238.16|9309
1639039200000|2021-12-09 08:40:00|4240.39|4238.89|4238.39|4236.89|4240.39|4238.89|4236.89|4235.39|3172
1639039500000|2021-12-09 08:45:00|4238.09|4236.59|4238.39|4236.89|4240.39|4238.89|4237.39|4235.89|25568
1639039800000|2021-12-09 08:50:00|4237.89|4236.39|4236.39|4234.89|4238.89|4237.39|4234.89|4233.39|12717
1639040100000|2021-12-09 08:55:00|4235.89|4234.39|4235.89|4234.39|4238.39|4236.89|4234.89|4233.39|21770
1639040400000|2021-12-09 09:00:00|4236.09|4234.59|4237.89|4236.39|4238.39|4236.89|4235.39|4233.89|2132
1639040700000|2021-12-09 09:05:00|4238.39|4236.89|4236.89|4235.39|4240.39|4238.89|4236.39|4234.89|28055
1639041000000|2021-12-09 09:10:00|4237.39|4235.89|4236.89|4235.39|4237.39|4235.89|4234.89|4233.39|17917
1639041300000|2021-12-09 09:15:00|4237.39|4235.89|4235.89|4234.39|4237.89|4236.39|4234.39|4232.89|12092
1639041600000|2021-12-09 09:20:00|4236.09|4234.59|4237.89|4236.39|4237.89|4236.39|4234.39|4232.89|6729
1639041900000|2021-12-09 09:25:00|4237.39|4235.89|4236.39|4234.89|4237.89|4236.39|4234.39|4232.89|7927
1639042200000|2021-12-09 09:30:00|4236.89|4235.39|4239.89|4238.39|4240.09|4238.59|4236.89|4235.39|3288
1639042500000|2021-12-09 09:35:00|4240.89|4239.39|4238.39|4236.89|4242.89|4241.39|4237.89|4236.39|14368
1639042800000|2021-12-09 09:40:00|4238.09|4236.59|4238.39|4236.89|4239.09|4237.59|4236.89|4235.39|4011
1639043100000|2021-12-09 09:45:00|4238.09|4236.59|4237.89|4236.39|4238.89|4237.39|4237.39|4235.89|956
1639043400000|2021-12-09 09:50:00|4237.59|4236.09|4236.39|4234.89|4237.89|4236.39|4236.39|4234.89|4342
1639043700000|2021-12-09 09:55:00|4235.89|4234.39|4234.89|4233.39|4235.89|4234.39|4233.59|4232.09|1868
1639044000000|2021-12-09 10:00:00|4234.39|4232.89|4228.39|4226.89|4235.89|4234.39|4226.89|4225.39|7032
1639044300000|2021-12-09 10:05:00|4228.89|4227.39|4221.39|4219.89|4229.39|4227.89|4220.59|4219.09|5771
1639044600000|2021-12-09 10:10:00|4221.89|4220.39|4217.89|4216.39|4223.39|4221.89|4217.89|4216.39|5004
1639044900000|2021-12-09 10:15:00|4218.39|4216.89|4214.89|4213.39|4219.89|4218.39|4213.89|4212.39|6186
1639045200000|2021-12-09 10:20:00|4215.09|4213.59|4216.89|4215.39|4217.59|4216.09|4213.39|4211.89|4705
1639045500000|2021-12-09 10:25:00|4216.59|4215.09|4219.39|4217.89|4220.89|4219.39|4216.39|4214.89|3255
1639045800000|2021-12-09 10:30:00|4219.89|4218.39|4221.39|4219.89|4223.89|4222.39|4219.39|4217.89|3321
1639046100000|2021-12-09 10:35:00|4220.89|4219.39|4224.89|4223.39|4226.39|4224.89|4220.89|4219.39|8230
1639046400000|2021-12-09 10:40:00|4225.39|4223.89|4225.89|4224.39|4226.59|4225.09|4223.39|4221.89|6375
1639046700000|2021-12-09 10:45:00|4226.39|4224.89|4222.39|4220.89|4226.89|4225.39|4221.39|4219.89|2028
1639047000000|2021-12-09 10:50:00|4222.09|4220.59|4225.39|4223.89|4225.89|4224.39|4221.89|4220.39|4832
1639047300000|2021-12-09 10:55:00|4225.59|4224.09|4222.39|4220.89|4226.89|4225.39|4222.39|4220.89|1397
1639047600000|2021-12-09 11:00:00|4222.89|4221.39|4227.39|4225.89|4228.39|4226.89|4222.39|4220.89|17246
1639047900000|2021-12-09 11:05:00|4227.89|4226.39|4223.89|4222.39|4227.89|4226.39|4223.89|4222.39|2121
1639048200000|2021-12-09 11:10:00|4224.39|4222.89|4217.39|4215.89|4225.39|4223.89|4215.89|4214.39|4488
1639048500000|2021-12-09 11:15:00|4217.89|4216.39|4218.89|4217.39|4220.89|4219.39|4217.39|4215.89|8007
1639048800000|2021-12-09 11:20:00|4219.09|4217.59|4216.39|4214.89|4219.89|4218.39|4215.39|4213.89|3462
1639049100000|2021-12-09 11:25:00|4216.89|4215.39|4216.39|4214.89|4218.89|4217.39|4215.39|4213.89|13511
1639049400000|2021-12-09 11:30:00|4216.89|4215.39|4218.89|4217.39|4219.39|4217.89|4216.39|4214.89|1159
1639049700000|2021-12-09 11:35:00|4217.39|4215.89|4215.39|4213.89|4218.39|4216.89|4215.39|4213.89|1850
1639050000000|2021-12-09 11:40:00|4214.89|4213.39|4214.39|4212.89|4215.39|4213.89|4212.39|4210.89|6509
1639050300000|2021-12-09 11:45:00|4214.89|4213.39|4212.39|4210.89|4214.89|4213.39|4211.39|4209.89|22616
1639050600000|2021-12-09 11:50:00|4212.89|4211.39|4212.89|4211.39|4213.39|4211.89|4211.39|4209.89|4963
1639050900000|2021-12-09 11:55:00|4213.89|4212.39|4216.39|4214.89|4216.89|4215.39|4212.89|4211.39|3709
1639051200000|2021-12-09 12:00:00|4216.09|4214.59|4218.39|4216.89|4218.89|4217.39|4214.89|4213.39|4889
1639051500000|2021-12-09 12:05:00|4218.89|4217.39|4221.39|4219.89|4221.39|4219.89|4217.89|4216.39|4381
1639051800000|2021-12-09 12:10:00|4220.89|4219.39|4219.09|4217.59|4222.39|4220.89|4218.39|4216.89|3225
1639052100000|2021-12-09 12:15:00|4219.39|4217.89|4220.89|4219.39|4222.39|4220.89|4218.39|4216.89|3231
1639052400000|2021-12-09 12:20:00|4220.59|4219.09|4217.89|4216.39|4221.39|4219.89|4217.89|4216.39|1678
1639052700000|2021-12-09 12:25:00|4218.39|4216.89|4215.89|4214.39|4218.89|4217.39|4214.89|4213.39|3231
1639053000000|2021-12-09 12:30:00|4216.39|4214.89|4215.89|4214.39|4217.89|4216.39|4214.89|4213.39|2237
1639053300000|2021-12-09 12:35:00|4215.59|4214.09|4216.89|4215.39|4216.89|4215.39|4214.89|4213.39|1456
1639053600000|2021-12-09 12:40:00|4217.15|4215.65|4212.65|4211.15|4217.15|4215.65|4212.15|4210.65|2441
1639053900000|2021-12-09 12:45:00|4212.35|4210.85|4210.65|4209.15|4213.65|4212.15|4210.65|4209.15|2951
1639054200000|2021-12-09 12:50:00|4211.15|4209.65|4209.15|4207.65|4211.65|4210.15|4209.15|4207.65|3707
1639054500000|2021-12-09 12:55:00|4209.65|4208.15|4209.65|4208.15|4211.65|4210.15|4209.65|4208.15|2893
1639054800000|2021-12-09 13:00:00|4209.85|4208.35|4211.15|4209.65|4211.15|4209.65|4209.15|4207.65|6400
1639055100000|2021-12-09 13:05:00|4211.35|4209.85|4211.65|4210.15|4213.65|4212.15|4211.15|4209.65|3876
1639055400000|2021-12-09 13:10:00|4211.15|4209.65|4209.15|4207.65|4211.65|4210.15|4209.15|4207.65|1466
1639055700000|2021-12-09 13:15:00|4209.65|4208.15|4210.65|4209.15|4211.65|4210.15|4209.35|4207.85|2020
1639056000000|2021-12-09 13:20:00|4210.15|4208.65|4206.15|4204.65|4210.15|4208.65|4203.15|4201.65|4898
1639056300000|2021-12-09 13:25:00|4205.85|4204.35|4207.65|4206.15|4208.15|4206.65|4205.15|4203.65|2512
1639056600000|2021-12-09 13:30:00|4207.35|4205.85|4203.15|4201.65|4209.15|4207.65|4202.65|4201.15|4764
1639056900000|2021-12-09 13:35:00|4202.65|4201.15|4204.85|4203.35|4205.15|4203.65|4202.35|4200.85|1815
1639057200000|2021-12-09 13:40:00|4205.15|4203.65|4207.15|4205.65|4207.65|4206.15|4204.65|4203.15|2120
1639057500000|2021-12-09 13:45:00|4207.65|4206.15|4206.15|4204.65|4209.15|4207.65|4206.15|4204.65|3196
1639057800000|2021-12-09 13:50:00|4206.65|4205.15|4207.65|4206.15|4208.15|4206.65|4204.65|4203.15|2329
1639058100000|2021-12-09 13:55:00|4207.85|4206.35|4207.65|4206.15|4208.85|4207.35|4207.15|4205.65|1759
1639058400000|2021-12-09 14:00:00|4208.15|4206.65|4209.65|4208.15|4210.65|4209.15|4208.15|4206.65|3944
1639058700000|2021-12-09 14:05:00|4209.15|4207.65|4211.15|4209.65|4211.65|4210.15|4208.65|4207.15|1890
1639059000000|2021-12-09 14:10:00|4211.65|4210.15|4212.15|4210.65|4214.35|4212.85|4211.15|4209.65|2467
1639059300000|2021-12-09 14:15:00|4211.85|4210.35|4213.15|4211.65|4213.65|4212.15|4211.65|4210.15|3128
1639059600000|2021-12-09 14:20:00|4213.65|4212.15|4212.65|4211.15|4214.15|4212.65|4212.15|4210.65|4256
1639059900000|2021-12-09 14:25:00|4213.15|4211.65|4213.15|4211.65|4214.15|4212.65|4213.15|4211.65|7427
1639060200000|2021-12-09 14:30:00|4213.65|4212.15|4213.15|4211.65|4213.65|4212.15|4209.15|4207.65|7204
1639060500000|2021-12-09 14:35:00|4213.35|4211.85|4211.65|4210.15|4215.85|4214.35|4211.15|4209.65|8829
1639060800000|2021-12-09 14:40:00|4211.35|4209.85|4210.15|4208.65|4212.65|4211.15|4210.15|4208.65|2778
1639061100000|2021-12-09 14:45:00|4210.65|4209.15|4208.15|4206.65|4211.65|4210.15|4207.65|4206.15|3910
1639061400000|2021-12-09 14:50:00|4207.65|4206.15|4208.15|4206.65|4210.35|4208.85|4205.15|4203.65|3923
1639061700000|2021-12-09 14:55:00|4207.65|4206.15|4211.35|4209.85|4212.65|4211.15|4206.15|4204.65|4917
1639062000000|2021-12-09 15:00:00|4211.65|4210.15|4215.65|4214.15|4216.15|4214.65|4209.15|4207.65|6108
1639062300000|2021-12-09 15:05:00|4215.15|4213.65|4214.15|4212.65|4217.15|4215.65|4213.15|4211.65|4044
1639062600000|2021-12-09 15:10:00|4213.65|4212.15|4211.15|4209.65|4215.65|4214.15|4211.15|4209.65|4965
1639062900000|2021-12-09 15:15:00|4211.65|4210.15|4212.85|4211.35|4213.15|4211.65|4211.15|4209.65|2466
1639063200000|2021-12-09 15:20:00|4212.65|4211.15|4210.65|4209.15|4215.65|4214.15|4210.15|4208.65|2286
1639063500000|2021-12-09 15:25:00|4211.15|4209.65|4208.15|4206.65|4211.65|4210.15|4207.65|4206.15|3181
1639063800000|2021-12-09 15:30:00|4208.65|4207.15|4206.15|4204.65|4210.15|4208.65|4205.65|4204.15|4160
1639064100000|2021-12-09 15:35:00|4205.65|4204.15|4203.15|4201.65|4206.65|4205.15|4202.15|4200.65|6738
1639064400000|2021-12-09 15:40:00|4203.35|4201.85|4207.15|4205.65|4207.65|4206.15|4202.65|4201.15|10673
1639064700000|2021-12-09 15:45:00|4206.65|4205.15|4211.15|4209.65|4211.15|4209.65|4206.65|4205.15|6576
1639065000000|2021-12-09 15:50:00|4211.65|4210.15|4208.65|4207.15|4211.65|4210.15|4207.65|4206.15|10797
1639065300000|2021-12-09 15:55:00|4208.35|4206.85|4209.65|4208.15|4209.65|4208.15|4206.15|4204.65|3227
1639065600000|2021-12-09 16:00:00|4210.15|4208.65|4207.65|4206.15|4211.15|4209.65|4207.65|4206.15|6566
1639065900000|2021-12-09 16:05:00|4208.15|4206.65|4212.15|4210.65|4212.65|4211.15|4208.15|4206.65|3427
1639066200000|2021-12-09 16:10:00|4211.65|4210.15|4207.65|4206.15|4212.15|4210.65|4206.65|4205.15|3458
1639066500000|2021-12-09 16:15:00|4207.35|4205.85|4206.65|4205.15|4207.65|4206.15|4204.65|4203.15|6024
1639066800000|2021-12-09 16:20:00|4206.85|4205.35|4207.65|4206.15|4207.65|4206.15|4204.65|4203.15|7557
1639067100000|2021-12-09 16:25:00|4208.15|4206.65|4207.65|4206.15|4209.65|4208.15|4206.65|4205.15|16245
1639067400000|2021-12-09 16:30:00|4208.15|4206.65|4208.65|4207.15|4211.15|4209.65|4206.15|4204.65|26745
1639067700000|2021-12-09 16:35:00|4208.15|4206.65|4206.15|4204.65|4208.65|4207.15|4204.15|4202.65|11937
1639068000000|2021-12-09 16:40:00|4206.35|4204.85|4205.15|4203.65|4207.15|4205.65|4204.85|4203.35|5785
1639068300000|2021-12-09 16:45:00|4204.85|4203.35|4203.15|4201.65|4205.15|4203.65|4202.15|4200.65|2777
1639068600000|2021-12-09 16:50:00|4203.65|4202.15|4204.15|4202.65|4204.65|4203.15|4203.15|4201.65|6284
1639068900000|2021-12-09 16:55:00|4204.35|4202.85|4203.35|4201.85|4204.65|4203.15|4202.65|4201.15|6378
1639069200000|2021-12-09 17:00:00|4203.15|4201.65|4201.15|4199.65|4204.15|4202.65|4200.65|4199.15|2361
1639069500000|2021-12-09 17:05:00|4200.65|4199.15|4201.15|4199.65|4201.65|4200.15|4198.65|4197.15|3446
1639069800000|2021-12-09 17:10:00|4200.65|4199.15|4202.15|4200.65|4202.65|4201.15|4200.15|4198.65|1154
1639070100000|2021-12-09 17:15:00|4201.65|4200.15|4200.15|4198.65|4202.65|4201.15|4200.15|4198.65|1217
1639070400000|2021-12-09 17:20:00|4200.65|4199.15|4202.15|4200.65|4202.15|4200.65|4200.15|4198.65|7975
1639070700000|2021-12-09 17:25:00|4201.65|4200.15|4202.15|4200.65|4202.15|4200.65|4201.65|4200.15|667
1639071000000|2021-12-09 17:30:00|4201.65|4200.15|4202.35|4200.85|4202.65|4201.15|4201.65|4200.15|946
1639071300000|2021-12-09 17:35:00|4202.65|4201.15|4204.65|4203.15|4205.15|4203.65|4202.35|4200.85|1497
1639071600000|2021-12-09 17:40:00|4205.15|4203.65|4206.65|4205.15|4207.15|4205.65|4203.85|4202.35|1119
1639071900000|2021-12-09 17:45:00|4206.35|4204.85|4208.65|4207.15|4208.65|4207.15|4205.15|4203.65|1408
1639072200000|2021-12-09 17:50:00|4209.15|4207.65|4208.15|4206.65|4209.65|4208.15|4207.85|4206.35|1592
1639072500000|2021-12-09 17:55:00|4207.85|4206.35|4208.85|4207.35|4209.15|4207.65|4207.15|4205.65|1299
1639072800000|2021-12-09 18:00:00|4208.65|4207.15|4207.15|4205.65|4208.65|4207.15|4206.15|4204.65|1706
1639073100000|2021-12-09 18:05:00|4207.35|4205.85|4207.35|4205.85|4208.15|4206.65|4206.65|4205.15|520
1639073400000|2021-12-09 18:10:00|4207.15|4205.65|4206.15|4204.65|4208.65|4207.15|4206.15|4204.65|434
1639073700000|2021-12-09 18:15:00|4206.35|4204.85|4207.65|4206.15|4208.15|4206.65|4206.15|4204.65|952
1639074000000|2021-12-09 18:20:00|4207.15|4205.65|4204.65|4203.15|4207.15|4205.65|4204.65|4203.15|325
1639074300000|2021-12-09 18:25:00|4205.15|4203.65|4203.65|4202.15|4205.15|4203.65|4203.35|4201.85|625
1639074600000|2021-12-09 18:30:00|4203.85|4202.35|4205.15|4203.65|4205.65|4204.15|4203.65|4202.15|336
1639074900000|2021-12-09 18:35:00|4205.65|4204.15|4207.15|4205.65|4207.65|4206.15|4204.65|4203.15|299
1639075200000|2021-12-09 18:40:00|4206.65|4205.15|4204.15|4202.65|4207.65|4206.15|4203.65|4202.15|356
1639075500000|2021-12-09 18:45:00|4203.65|4202.15|4202.15|4200.65|4205.15|4203.65|4201.85|4200.35|970
1639075800000|2021-12-09 18:50:00|4201.65|4200.15|4202.65|4201.15|4203.65|4202.15|4201.15|4199.65|1396
1639076100000|2021-12-09 18:55:00|4202.85|4201.35|4204.15|4202.65|4205.35|4203.85|4202.65|4201.15|381
1639076400000|2021-12-09 19:00:00|4204.65|4203.15|4205.65|4204.15|4206.15|4204.65|4204.15|4202.65|401
1639076700000|2021-12-09 19:05:00|4206.15|4204.65|4205.65|4204.15|4206.65|4205.15|4204.65|4203.15|245
1639077000000|2021-12-09 19:10:00|4206.15|4204.65|4204.15|4202.65|4206.15|4204.65|4203.15|4201.65|393
1639077300000|2021-12-09 19:15:00|4204.35|4202.85|4206.15|4204.65|4206.15|4204.65|4203.65|4202.15|310
1639077600000|2021-12-09 19:20:00|4205.65|4204.15|4208.65|4207.15|4208.65|4207.15|4205.65|4204.15|637
1639077900000|2021-12-09 19:25:00|4208.15|4206.65|4204.65|4203.15|4208.15|4206.65|4204.15|4202.65|985
1639078200000|2021-12-09 19:30:00|4204.15|4202.65|4204.15|4202.65|4205.35|4203.85|4203.65|4202.15|316
1639078500000|2021-12-09 19:35:00|4203.85|4202.35|4202.65|4201.15|4203.85|4202.35|4202.15|4200.65|647
1639078800000|2021-12-09 19:40:00|4202.85|4201.35|4201.15|4199.65|4203.15|4201.65|4200.35|4198.85|823
1639079100000|2021-12-09 19:45:00|4201.65|4200.15|4201.65|4200.15|4202.65|4201.15|4201.15|4199.65|414
1639079400000|2021-12-09 19:50:00|4201.15|4199.65|4199.65|4198.15|4201.65|4200.15|4199.15|4197.65|630
1639079700000|2021-12-09 19:55:00|4199.35|4197.85|4199.65|4198.15|4200.15|4198.65|4198.15|4196.65|892
1639080000000|2021-12-09 20:00:00|4199.85|4198.35|4200.65|4199.15|4202.65|4201.15|4198.65|4197.15|1386
1639080300000|2021-12-09 20:05:00|4200.15|4198.65|4197.65|4196.15|4200.35|4198.85|4197.65|4196.15|1069
1639080600000|2021-12-09 20:10:00|4197.85|4196.35|4197.65|4196.15|4199.15|4197.65|4196.15|4194.65|1864
1639080900000|2021-12-09 20:15:00|4197.35|4195.85|4196.65|4195.15|4197.65|4196.15|4195.65|4194.15|929
1639081200000|2021-12-09 20:20:00|4197.15|4195.65|4194.15|4192.65|4197.65|4196.15|4194.15|4192.65|1218
1639081500000|2021-12-09 20:25:00|4193.65|4192.15|4195.15|4193.65|4196.35|4194.85|4193.65|4192.15|1627
1639081800000|2021-12-09 20:30:00|4194.65|4193.15|4197.15|4195.65|4197.65|4196.15|4194.65|4193.15|1516
1639082100000|2021-12-09 20:35:00|4197.35|4195.85|4197.65|4196.15|4198.65|4197.15|4195.65|4194.15|775
1639082400000|2021-12-09 20:40:00|4197.85|4196.35|4199.65|4198.15|4200.65|4199.15|4196.65|4195.15|1517
1639082700000|2021-12-09 20:45:00|4200.15|4198.65|4199.65|4198.15|4201.65|4200.15|4198.15|4196.65|1089
1639083000000|2021-12-09 20:50:00|4199.15|4197.65|4198.15|4196.65|4200.65|4199.15|4197.35|4195.85|4481
1639083300000|2021-12-09 20:55:00|4198.65|4197.15|4196.65|4195.15|4199.15|4197.65|4196.15|4194.65|6683
1639083600000|2021-12-09 21:00:00|4198.7|4195.7|4197.1|4194.1|4201|4198|4196.8|4193.8|34072
1639083900000|2021-12-09 21:05:00|4197.4|4194.4|4194.5|4191.5|4198.1|4195.1|4194|4191|0
1639084200000|2021-12-09 21:10:00|4195|4192|4196.6|4193.6|4197|4194|4194.5|4191.5|0
1639084500000|2021-12-09 21:15:00|4196.1|4193.1|4196.1|4193.1|4197.1|4194.1|4195.8|4192.8|0
1639084800000|2021-12-09 21:20:00|4196.3|4193.3|4197.1|4194.1|4197.1|4194.1|4196.1|4193.1|0
1639085100000|2021-12-09 21:25:00|4196.8|4193.8|4200.5|4197.5|4200.7|4197.7|4196.8|4193.8|0
1639085400000|2021-12-09 21:30:00|4200.1|4197.1|4199.2|4196.2|4200.7|4197.7|4198.9|4195.9|0
1639085700000|2021-12-09 21:35:00|4198.7|4195.7|4199.2|4196.2|4199.4|4196.4|4198.7|4195.7|0
1639086000000|2021-12-09 21:40:00|4199.7|4196.7|4198.7|4195.7|4199.9|4196.9|4198.7|4195.7|0
1639086300000|2021-12-09 21:45:00|4198.8|4195.8|4200.7|4197.7|4200.7|4197.7|4198.4|4195.4|0
1639086600000|2021-12-09 21:50:00|4200.5|4197.5|4200.5|4197.5|4200.7|4197.7|4199.9|4196.9|0
1639086900000|2021-12-09 21:55:00|4200.7|4197.7|4200.5|4197.5|4201|4198|4200.2|4197.2|0
1639087200000|2021-12-09 22:00:00|4200|4197|4200.4|4197.4|4200.8|4197.8|4200|4197|0
1639087500000|2021-12-09 22:05:00|4200.3|4197.3|4200.4|4197.4|4200.6|4197.6|4200.3|4197.3|0
1639087800000|2021-12-09 22:10:00|4200.5|4197.5|4201.4|4198.4|4201.9|4198.9|4200.5|4197.5|0
1639088100000|2021-12-09 22:15:00|4201.2|4198.2|4201.4|4198.4|4201.5|4198.5|4201.2|4198.2|0
1639088400000|2021-12-09 22:20:00|4201.5|4198.5|4201.6|4198.6|4202|4199|4201.4|4198.4|0
1639088700000|2021-12-09 22:25:00|4201.5|4198.5|4201.5|4198.5|4201.6|4198.6|4201.5|4198.5|0
1639089000000|2021-12-09 22:30:00|4201.8|4198.8|4201.6|4198.6|4201.8|4198.8|4201.5|4198.5|0
1639089300000|2021-12-09 22:35:00|4201.7|4198.7|4201.8|4198.8|4202|4199|4201.6|4198.6|0
1639089600000|2021-12-09 22:40:00|4201.7|4198.7|4202.4|4199.4|4202.4|4199.4|4201.6|4198.6|0
1639089900000|2021-12-09 22:45:00|4202.3|4199.3|4202.3|4199.3|4202.6|4199.6|4202.1|4199.1|0
1639090200000|2021-12-09 22:50:00|4202|4199|4201.8|4198.8|4202.1|4199.1|4201.7|4198.7|0
1639090500000|2021-12-09 22:55:00|4201.7|4198.7|4201.7|4198.7|4201.8|4198.8|4201.7|4198.7|0
1639090800000|2021-12-09 23:00:00|4201.1|4198.1|4204.3|4201.3|4204.3|4201.3|4200.7|4197.7|0
1639091100000|2021-12-09 23:05:00|4204.2|4201.2|4205.5|4202.5|4205.6|4202.6|4204.1|4201.1|0
1639091400000|2021-12-09 23:10:00|4205.6|4202.6|4205.4|4202.4|4205.6|4202.6|4204.9|4201.9|0
1639091700000|2021-12-09 23:15:00|4206.1|4203.1|4204.7|4201.7|4206.4|4203.4|4204.7|4201.7|0
1639092000000|2021-12-09 23:20:00|4204.9|4201.9|4204.3|4201.3|4205.4|4202.4|4204.1|4201.1|0
1639092300000|2021-12-09 23:25:00|4204.6|4201.6|4204.6|4201.6|4204.9|4201.9|4203.7|4200.7|0
1639092600000|2021-12-09 23:30:00|4204.7|4201.7|4206.7|4203.7|4207.2|4204.2|4204.7|4201.7|0
1639092900000|2021-12-09 23:35:00|4206.9|4203.9|4207.2|4204.2|4207.4|4204.4|4206.7|4203.7|0
1639093200000|2021-12-09 23:40:00|4206.9|4203.9|4206.9|4203.9|4207.6|4204.6|4206.7|4203.7|0
1639093500000|2021-12-09 23:45:00|4206.8|4203.8|4205.6|4202.6|4206.9|4203.9|4205.6|4202.6|0
1639093800000|2021-12-09 23:50:00|4205.5|4202.5|4205.4|4202.4|4206.4|4203.4|4205.1|4202.1|0
1639094100000|2021-12-09 23:55:00|4205.6|4202.6|4204.6|4201.6|4206.3|4203.3|4204.6|4201.6|0
1639094400000|2021-12-10 00:00:00|4204.9|4201.9|4203|4200|4206.4|4203.4|4202.5|4199.5|0
1639094700000|2021-12-10 00:05:00|4203.3|4200.3|4202.4|4199.4|4204.1|4201.1|4201.5|4198.5|0
1639095000000|2021-12-10 00:10:00|4202.3|4199.3|4204.7|4201.7|4204.7|4201.7|4200.5|4197.5|0
1639095300000|2021-12-10 00:15:00|4204.1|4201.1|4196.9|4194.9|4204.4|4201.4|4196.1|4194.1|726
1639095600000|2021-12-10 00:20:00|4196.4|4194.4|4195.9|4193.9|4196.9|4194.9|4194.9|4192.9|277
1639095900000|2021-12-10 00:25:00|4195.4|4193.4|4194.9|4192.9|4196.9|4194.9|4194.4|4192.4|132
1639096200000|2021-12-10 00:30:00|4194.4|4192.4|4192.9|4190.9|4194.4|4192.4|4191.9|4189.9|203
1639096500000|2021-12-10 00:35:00|4193.4|4191.4|4191.9|4189.9|4193.9|4191.9|4191.9|4189.9|77
1639096800000|2021-12-10 00:40:00|4192.9|4190.9|4193.6|4191.6|4194.4|4192.4|4191.1|4189.1|160
1639097100000|2021-12-10 00:45:00|4193.4|4191.4|4193.1|4191.1|4194.9|4192.9|4192.1|4190.1|118
1639097400000|2021-12-10 00:50:00|4192.9|4190.9|4191.6|4189.6|4193.4|4191.4|4191.4|4189.4|85
1639097700000|2021-12-10 00:55:00|4191.9|4189.9|4190.4|4188.4|4191.9|4189.9|4188.9|4186.9|150
1639098000000|2021-12-10 01:00:00|4191.4|4189.4|4189.1|4187.1|4193.1|4191.1|4188.6|4186.6|233
1639098300000|2021-12-10 01:05:00|4188.9|4186.9|4190.4|4188.4|4191.1|4189.1|4188.6|4186.6|80
1639098600000|2021-12-10 01:10:00|4190.6|4188.6|4190.1|4188.1|4191.6|4189.6|4189.9|4187.9|109
1639098900000|2021-12-10 01:15:00|4190.4|4188.4|4189.9|4187.9|4191.1|4189.1|4188.4|4186.4|307
1639099200000|2021-12-10 01:20:00|4189.6|4187.6|4191.6|4189.6|4192.4|4190.4|4189.6|4187.6|52
1639099500000|2021-12-10 01:25:00|4191.9|4189.9|4194.1|4192.1|4194.1|4192.1|4190.6|4188.6|77
1639099800000|2021-12-10 01:30:00|4193.9|4191.9|4198.9|4196.9|4198.9|4196.9|4192.4|4190.4|176
1639100100000|2021-12-10 01:35:00|4198.6|4196.6|4195.4|4193.4|4199.1|4197.1|4195.4|4193.4|230
1639100400000|2021-12-10 01:40:00|4195.1|4193.1|4197.9|4195.9|4197.9|4195.9|4194.4|4192.4|81
1639100700000|2021-12-10 01:45:00|4197.6|4195.6|4199.1|4197.1|4199.1|4197.1|4197.1|4195.1|56
1639101000000|2021-12-10 01:50:00|4199.4|4197.4|4197.9|4195.9|4199.6|4197.6|4197.9|4195.9|38
1639101300000|2021-12-10 01:55:00|4198.6|4196.6|4197.6|4195.6|4199.6|4197.6|4196.9|4194.9|23
1639101600000|2021-12-10 02:00:00|4197.9|4195.9|4198.4|4196.4|4199.4|4197.4|4196.9|4194.9|54
1639101900000|2021-12-10 02:05:00|4198.9|4196.9|4197.6|4195.6|4198.9|4196.9|4197.4|4195.4|60
1639102200000|2021-12-10 02:10:00|4197.4|4195.4|4197.4|4195.4|4197.4|4195.4|4196.4|4194.4|31
1639102500000|2021-12-10 02:15:00|4197.6|4195.6|4197.9|4195.9|4198.4|4196.4|4197.4|4195.4|24
1639102800000|2021-12-10 02:20:00|4197.4|4195.4|4197.6|4195.6|4197.9|4195.9|4196.9|4194.9|26
1639103100000|2021-12-10 02:25:00|4197.9|4195.9|4196.9|4194.9|4197.9|4195.9|4196.9|4194.9|19
1639103400000|2021-12-10 02:30:00|4197.4|4195.4|4196.9|4194.9|4197.4|4195.4|4196.4|4194.4|48
1639103700000|2021-12-10 02:35:00|4196.6|4194.6|4196.4|4194.4|4196.6|4194.6|4195.9|4193.9|59
1639104000000|2021-12-10 02:40:00|4196.1|4194.1|4196.1|4194.1|4196.4|4194.4|4195.9|4193.9|28
1639104300000|2021-12-10 02:45:00|4196.4|4194.4|4196.4|4194.4|4196.4|4194.4|4195.9|4193.9|6
1639104600000|2021-12-10 02:50:00|4196.9|4194.9|4197.1|4195.1|4197.9|4195.9|4196.9|4194.9|37
1639104900000|2021-12-10 02:55:00|4196.9|4194.9|4197.1|4195.1|4197.4|4195.4|4196.9|4194.9|34
1639105200000|2021-12-10 03:00:00|4196.9|4194.9|4197.9|4195.9|4198.9|4196.9|4196.9|4194.9|77
1639105500000|2021-12-10 03:05:00|4197.6|4195.6|4197.9|4195.9|4198.4|4196.4|4197.4|4195.4|37
1639105800000|2021-12-10 03:10:00|4197.4|4195.4|4196.9|4194.9|4197.9|4195.9|4196.4|4194.4|136
1639106100000|2021-12-10 03:15:00|4196.4|4194.4|4198.4|4196.4|4198.4|4196.4|4196.1|4194.1|1024
1639106400000|2021-12-10 03:20:00|4198.1|4196.1|4197.9|4195.9|4198.6|4196.6|4197.4|4195.4|49
1639106700000|2021-12-10 03:25:00|4197.4|4195.4|4198.9|4196.9|4199.1|4197.1|4197.4|4195.4|9
1639107000000|2021-12-10 03:30:00|4199.1|4197.1|4198.9|4196.9|4199.4|4197.4|4197.9|4195.9|24
1639107300000|2021-12-10 03:35:00|4198.6|4196.6|4196.9|4194.9|4198.6|4196.6|4195.9|4193.9|156
1639107600000|2021-12-10 03:40:00|4196.4|4194.4|4196.4|4194.4|4196.9|4194.9|4195.9|4193.9|110
1639107900000|2021-12-10 03:45:00|4195.9|4193.9|4195.1|4193.1|4196.6|4194.6|4194.9|4192.9|47
1639108200000|2021-12-10 03:50:00|4194.9|4192.9|4193.9|4191.9|4195.1|4193.1|4193.9|4191.9|149
1639108500000|2021-12-10 03:55:00|4194.1|4192.1|4193.9|4191.9|4194.4|4192.4|4193.9|4191.9|49
1639108800000|2021-12-10 04:00:00|4194.4|4192.4|4193.4|4191.4|4194.9|4192.9|4192.9|4190.9|144
1639109100000|2021-12-10 04:05:00|4193.6|4191.6|4194.9|4192.9|4194.9|4192.9|4193.4|4191.4|125
1639109400000|2021-12-10 04:10:00|4194.6|4192.6|4194.4|4192.4|4194.9|4192.9|4193.9|4191.9|49
1639109700000|2021-12-10 04:15:00|4193.9|4191.9|4194.6|4192.6|4194.9|4192.9|4193.4|4191.4|32
1639110000000|2021-12-10 04:20:00|4194.9|4192.9|4195.4|4193.4|4195.4|4193.4|4194.4|4192.4|86
1639110300000|2021-12-10 04:25:00|4195.6|4193.6|4196.9|4194.9|4197.4|4195.4|4195.6|4193.6|170
1639110600000|2021-12-10 04:30:00|4196.4|4194.4|4195.9|4193.9|4196.4|4194.4|4195.4|4193.4|127
1639110900000|2021-12-10 04:35:00|4195.4|4193.4|4194.4|4192.4|4195.9|4193.9|4194.4|4192.4|42
1639111200000|2021-12-10 04:40:00|4194.6|4192.6|4195.4|4193.4|4195.6|4193.6|4194.4|4192.4|6
1639111500000|2021-12-10 04:45:00|4195.6|4193.6|4197.1|4195.1|4197.1|4195.1|4195.6|4193.6|40
1639111800000|2021-12-10 04:50:00|4197.4|4195.4|4195.9|4193.9|4197.4|4195.4|4195.6|4193.6|37
1639112100000|2021-12-10 04:55:00|4195.6|4193.6|4194.6|4192.6|4195.9|4193.9|4194.6|4192.6|16
1639112400000|2021-12-10 05:00:00|4194.4|4192.4|4195.4|4193.4|4195.4|4193.4|4194.4|4192.4|36
1639112700000|2021-12-10 05:05:00|4195.9|4193.9|4193.4|4191.4|4195.9|4193.9|4193.4|4191.4|27
1639113000000|2021-12-10 05:10:00|4192.9|4190.9|4193.1|4191.1|4193.4|4191.4|4192.9|4190.9|113
1639113300000|2021-12-10 05:15:00|4193.4|4191.4|4192.9|4190.9|4193.4|4191.4|4192.1|4190.1|64
1639113600000|2021-12-10 05:20:00|4193.1|4191.1|4192.4|4190.4|4193.4|4191.4|4192.4|4190.4|7
1639113900000|2021-12-10 05:25:00|4192.6|4190.6|4192.9|4190.9|4193.1|4191.1|4192.4|4190.4|37
1639114200000|2021-12-10 05:30:00|4192.6|4190.6|4191.9|4189.9|4192.9|4190.9|4191.4|4189.4|43
1639114500000|2021-12-10 05:35:00|4191.4|4189.4|4191.9|4189.9|4191.9|4189.9|4191.1|4189.1|48
1639114800000|2021-12-10 05:40:00|4191.4|4189.4|4185.6|4183.6|4191.9|4189.9|4185.4|4183.4|345
1639115100000|2021-12-10 05:45:00|4185.4|4183.4|4186.4|4184.4|4186.9|4184.9|4185.4|4183.4|122
1639115400000|2021-12-10 05:50:00|4186.1|4184.1|4185.4|4183.4|4186.1|4184.1|4185.4|4183.4|111
1639115700000|2021-12-10 05:55:00|4185.9|4183.9|4184.9|4182.9|4185.9|4183.9|4183.9|4181.9|286
1639116000000|2021-12-10 06:00:00|4184.6|4182.6|4186.4|4184.4|4186.4|4184.4|4184.4|4182.4|112
1639116300000|2021-12-10 06:05:00|4185.9|4183.9|4186.9|4184.9|4186.9|4184.9|4185.4|4183.4|281
1639116600000|2021-12-10 06:10:00|4187.4|4185.4|4188.4|4186.4|4188.4|4186.4|4187.4|4185.4|341
1639116900000|2021-12-10 06:15:00|4187.9|4185.9|4187.9|4185.9|4188.4|4186.4|4187.4|4185.4|113
1639117200000|2021-12-10 06:20:00|4187.4|4185.4|4188.4|4186.4|4188.4|4186.4|4187.4|4185.4|19
1639117500000|2021-12-10 06:25:00|4187.9|4185.9|4187.4|4185.4|4188.4|4186.4|4187.4|4185.4|94
1639117800000|2021-12-10 06:30:00|4186.9|4184.9|4186.9|4184.9|4186.9|4184.9|4186.9|4184.9|103
1639118100000|2021-12-10 06:35:00|4186.4|4184.4|4186.4|4184.4|4186.9|4184.9|4185.9|4183.9|91
1639118400000|2021-12-10 06:40:00|4186.6|4184.6|4186.9|4184.9|4186.9|4184.9|4185.9|4183.9|72
1639118700000|2021-12-10 06:45:00|4186.4|4184.4|4185.9|4183.9|4186.4|4184.4|4185.9|4183.9|49
1639119000000|2021-12-10 06:50:00|4185.6|4183.6|4185.9|4183.9|4186.9|4184.9|4185.4|4183.4|329
1639119300000|2021-12-10 06:55:00|4186.4|4184.4|4188.1|4186.1|4188.1|4186.1|4185.9|4183.9|237
1639119600000|2021-12-10 07:00:00|4187.85|4186.35|4188.65|4187.15|4191.15|4189.65|4186.65|4185.15|811
1639119900000|2021-12-10 07:05:00|4188.15|4186.65|4184.65|4183.15|4188.15|4186.65|4183.65|4182.15|1202
1639120200000|2021-12-10 07:10:00|4184.15|4182.65|4182.15|4180.65|4184.65|4183.15|4179.85|4178.35|1094
1639120500000|2021-12-10 07:15:00|4182.65|4181.15|4183.65|4182.15|4185.15|4183.65|4179.65|4178.15|876
1639120800000|2021-12-10 07:20:00|4183.85|4182.35|4185.15|4183.65|4186.15|4184.65|4183.15|4181.65|641
1639121100000|2021-12-10 07:25:00|4185.35|4183.85|4185.65|4184.15|4187.15|4185.65|4185.15|4183.65|674
1639121400000|2021-12-10 07:30:00|4185.15|4183.65|4185.35|4183.85|4186.15|4184.65|4184.15|4182.65|381
1639121700000|2021-12-10 07:35:00|4185.65|4184.15|4183.65|4182.15|4186.15|4184.65|4183.15|4181.65|593
1639122000000|2021-12-10 07:40:00|4183.15|4181.65|4183.15|4181.65|4184.65|4183.15|4181.65|4180.15|1147
1639122300000|2021-12-10 07:45:00|4182.65|4181.15|4186.15|4184.65|4186.15|4184.65|4181.65|4180.15|1281
1639122600000|2021-12-10 07:50:00|4185.65|4184.15|4185.15|4183.65|4186.15|4184.65|4183.65|4182.15|6716
1639122900000|2021-12-10 07:55:00|4184.85|4183.35|4184.65|4183.15|4187.65|4186.15|4183.65|4182.15|1520
1639123200000|2021-12-10 08:00:00|4185.15|4183.65|4188.15|4186.65|4189.15|4187.65|4179.15|4177.65|19173
1639123500000|2021-12-10 08:05:00|4187.65|4186.15|4190.15|4188.65|4193.65|4192.15|4186.65|4185.15|6925
1639123800000|2021-12-10 08:10:00|4190.65|4189.15|4185.65|4184.15|4191.15|4189.65|4184.15|4182.65|5579
1639124100000|2021-12-10 08:15:00|4185.15|4183.65|4188.65|4187.15|4188.65|4187.15|4181.65|4180.15|4645
1639124400000|2021-12-10 08:20:00|4188.85|4187.35|4188.15|4186.65|4190.65|4189.15|4187.65|4186.15|12032
1639124700000|2021-12-10 08:25:00|4188.65|4187.15|4192.15|4190.65|4195.15|4193.65|4188.65|4187.15|9058
1639125000000|2021-12-10 08:30:00|4191.65|4190.15|4195.65|4194.15|4195.65|4194.15|4190.65|4189.15|28156
1639125300000|2021-12-10 08:35:00|4195.15|4193.65|4193.15|4191.65|4195.15|4193.65|4192.65|4191.15|1569
1639125600000|2021-12-10 08:40:00|4193.49|4191.99|4194.99|4193.49|4195.49|4193.99|4192.49|4190.99|7254
1639125900000|2021-12-10 08:45:00|4195.49|4193.99|4195.99|4194.49|4197.99|4196.49|4193.69|4192.19|13447
1639126200000|2021-12-10 08:50:00|4195.69|4194.19|4197.49|4195.99|4197.99|4196.49|4194.99|4193.49|2585
1639126500000|2021-12-10 08:55:00|4197.69|4196.19|4194.49|4192.99|4198.69|4197.19|4193.99|4192.49|7001
1639126800000|2021-12-10 09:00:00|4193.99|4192.49|4191.99|4190.49|4195.49|4193.99|4191.99|4190.49|8454
1639127100000|2021-12-10 09:05:00|4192.19|4190.69|4190.49|4188.99|4192.99|4191.49|4189.99|4188.49|1957
1639127400000|2021-12-10 09:10:00|4190.99|4189.49|4190.99|4189.49|4192.49|4190.99|4190.49|4188.99|5700
1639127700000|2021-12-10 09:15:00|4190.49|4188.99|4193.99|4192.49|4194.49|4192.99|4190.49|4188.99|2393
1639128000000|2021-12-10 09:20:00|4194.49|4192.99|4194.49|4192.99|4195.49|4193.99|4192.49|4190.99|24114
1639128300000|2021-12-10 09:25:00|4193.49|4191.99|4191.49|4189.99|4193.49|4191.99|4190.99|4189.49|2958
1639128600000|2021-12-10 09:30:00|4190.99|4189.49|4195.49|4193.99|4195.99|4194.49|4190.99|4189.49|17162
1639128900000|2021-12-10 09:35:00|4194.99|4193.49|4197.99|4196.49|4198.99|4197.49|4194.99|4193.49|2941
1639129200000|2021-12-10 09:40:00|4197.69|4196.19|4195.99|4194.49|4198.49|4196.99|4194.99|4193.49|8267
1639129500000|2021-12-10 09:45:00|4196.49|4194.99|4196.99|4195.49|4198.49|4196.99|4195.99|4194.49|7008
1639129800000|2021-12-10 09:50:00|4197.49|4195.99|4196.69|4195.19|4197.99|4196.49|4195.49|4193.99|1578
1639130100000|2021-12-10 09:55:00|4196.49|4194.99|4196.99|4195.49|4197.49|4195.99|4195.49|4193.99|1798
1639130400000|2021-12-10 10:00:00|4196.49|4194.99|4196.49|4194.99|4196.99|4195.49|4193.99|4192.49|4505
1639130700000|2021-12-10 10:05:00|4195.99|4194.49|4196.49|4194.99|4197.99|4196.49|4195.99|4194.49|8617
1639131000000|2021-12-10 10:10:00|4195.99|4194.49|4196.49|4194.99|4197.69|4196.19|4194.99|4193.49|14416
1639131300000|2021-12-10 10:15:00|4196.19|4194.69|4195.49|4193.99|4197.49|4195.99|4195.49|4193.99|6258
1639131600000|2021-12-10 10:20:00|4195.99|4194.49|4195.99|4194.49|4196.99|4195.49|4194.99|4193.49|1744
1639131900000|2021-12-10 10:25:00|4196.49|4194.99|4198.49|4196.99|4198.99|4197.49|4194.99|4193.49|6387
1639132200000|2021-12-10 10:30:00|4198.99|4197.49|4200.49|4198.99|4200.69|4199.19|4197.99|4196.49|12867
1639132500000|2021-12-10 10:35:00|4199.99|4198.49|4200.99|4199.49|4202.49|4200.99|4199.49|4197.99|12206
1639132800000|2021-12-10 10:40:00|4200.49|4198.99|4200.49|4198.99|4201.49|4199.99|4199.99|4198.49|1287
1639133100000|2021-12-10 10:45:00|4200.99|4199.49|4202.49|4200.99|4203.49|4201.99|4199.99|4198.49|1510
1639133400000|2021-12-10 10:50:00|4201.49|4199.99|4199.49|4197.99|4201.69|4200.19|4198.99|4197.49|4775
1639133700000|2021-12-10 10:55:00|4198.99|4197.49|4199.99|4198.49|4200.99|4199.49|4195.99|4194.49|14688
1639134000000|2021-12-10 11:00:00|4199.69|4198.19|4202.49|4200.99|4202.49|4200.99|4199.49|4197.99|1242
1639134300000|2021-12-10 11:05:00|4201.99|4200.49|4205.99|4204.49|4206.49|4204.99|4201.49|4199.99|3008
1639134600000|2021-12-10 11:10:00|4206.49|4204.99|4203.49|4201.99|4206.49|4204.99|4202.99|4201.49|5717
1639134900000|2021-12-10 11:15:00|4203.19|4201.69|4203.99|4202.49|4205.49|4203.99|4202.49|4200.99|6309
1639135200000|2021-12-10 11:20:00|4204.19|4202.69|4204.99|4203.49|4205.49|4203.99|4203.49|4201.99|12204
1639135500000|2021-12-10 11:25:00|4205.49|4203.99|4207.49|4205.99|4207.99|4206.49|4204.99|4203.49|9324
1639135800000|2021-12-10 11:30:00|4206.99|4205.49|4206.99|4205.49|4208.49|4206.99|4204.49|4202.99|3281
1639136100000|2021-12-10 11:35:00|4206.49|4204.99|4208.99|4207.49|4208.99|4207.49|4206.49|4204.99|1541
1639136400000|2021-12-10 11:40:00|4208.49|4206.99|4210.49|4208.99|4212.49|4210.99|4208.49|4206.99|2547
1639136700000|2021-12-10 11:45:00|4209.99|4208.49|4212.49|4210.99|4212.99|4211.49|4209.99|4208.49|5906
1639137000000|2021-12-10 11:50:00|4211.99|4210.49|4212.49|4210.99|4213.49|4211.99|4211.69|4210.19|1727
1639137300000|2021-12-10 11:55:00|4212.99|4211.49|4212.69|4211.19|4214.99|4213.49|4211.49|4209.99|9051
1639137600000|2021-12-10 12:00:00|4212.49|4210.99|4210.49|4208.99|4213.49|4211.99|4209.99|4208.49|5065
1639137900000|2021-12-10 12:05:00|4209.99|4208.49|4206.49|4204.99|4209.99|4208.49|4205.49|4203.99|5754
1639138200000|2021-12-10 12:10:00|4206.99|4205.49|4206.49|4204.99|4207.99|4206.49|4205.99|4204.49|55819
1639138500000|2021-12-10 12:15:00|4205.99|4204.49|4206.49|4204.99|4207.49|4205.99|4204.99|4203.49|2586
1639138800000|2021-12-10 12:20:00|4205.99|4204.49|4207.99|4206.49|4207.99|4206.49|4205.99|4204.49|1546
1639139100000|2021-12-10 12:25:00|4207.69|4206.19|4208.49|4206.99|4208.99|4207.49|4206.49|4204.99|1343
1639139400000|2021-12-10 12:30:00|4208.19|4206.69|4205.49|4203.99|4208.99|4207.49|4205.49|4203.99|1397
1639139700000|2021-12-10 12:35:00|4205.69|4204.19|4205.49|4203.99|4206.49|4204.99|4204.49|4202.99|691
1639140000000|2021-12-10 12:40:00|4205.69|4204.19|4205.19|4203.69|4206.19|4204.69|4204.19|4202.69|2429
1639140300000|2021-12-10 12:45:00|4204.89|4203.39|4205.69|4204.19|4206.69|4205.19|4204.89|4203.39|1226
1639140600000|2021-12-10 12:50:00|4206.19|4204.69|4205.69|4204.19|4206.69|4205.19|4205.19|4203.69|3529
1639140900000|2021-12-10 12:55:00|4205.19|4203.69|4205.19|4203.69|4205.69|4204.19|4204.69|4203.19|1001
1639141200000|2021-12-10 13:00:00|4204.69|4203.19|4203.69|4202.19|4205.39|4203.89|4203.69|4202.19|660
1639141500000|2021-12-10 13:05:00|4203.89|4202.39|4201.69|4200.19|4204.19|4202.69|4201.19|4199.69|6626
1639141800000|2021-12-10 13:10:00|4201.89|4200.39|4202.19|4200.69|4202.69|4201.19|4200.69|4199.19|971
1639142100000|2021-12-10 13:15:00|4201.69|4200.19|4203.19|4201.69|4203.19|4201.69|4201.19|4199.69|8483
1639142400000|2021-12-10 13:20:00|4202.89|4201.39|4200.19|4198.69|4203.19|4201.69|4199.69|4198.19|3672
1639142700000|2021-12-10 13:25:00|4200.69|4199.19|4199.89|4198.39|4201.19|4199.69|4199.69|4198.19|2150
1639143000000|2021-12-10 13:30:00|4199.69|4198.19|4214.19|4212.69|4214.19|4212.69|4197.39|4195.89|10324
1639143300000|2021-12-10 13:35:00|4213.69|4212.19|4218.69|4217.19|4219.19|4217.69|4213.19|4211.69|9044
1639143600000|2021-12-10 13:40:00|4218.39|4216.89|4221.69|4220.19|4223.69|4222.19|4215.69|4214.19|8754
1639143900000|2021-12-10 13:45:00|4221.39|4219.89|4218.19|4216.69|4221.69|4220.19|4216.69|4215.19|3483
1639144200000|2021-12-10 13:50:00|4218.69|4217.19|4217.69|4216.19|4218.89|4217.39|4217.19|4215.69|11520
1639144500000|2021-12-10 13:55:00|4217.19|4215.69|4216.19|4214.69|4218.19|4216.69|4215.69|4214.19|1310
1639144800000|2021-12-10 14:00:00|4217.69|4216.19|4213.89|4212.39|4217.69|4216.19|4213.69|4212.19|2400
1639145100000|2021-12-10 14:05:00|4214.19|4212.69|4212.69|4211.19|4215.69|4214.19|4212.69|4211.19|3805
1639145400000|2021-12-10 14:10:00|4213.19|4211.69|4215.69|4214.19|4216.19|4214.69|4213.19|4211.69|2989
1639145700000|2021-12-10 14:15:00|4216.19|4214.69|4214.69|4213.19|4216.69|4215.19|4213.69|4212.19|1539
1639146000000|2021-12-10 14:20:00|4214.19|4212.69|4216.19|4214.69|4216.19|4214.69|4213.69|4212.19|891
1639146300000|2021-12-10 14:25:00|4215.69|4214.19|4214.19|4212.69|4216.19|4214.69|4213.69|4212.19|2302
1639146600000|2021-12-10 14:30:00|4214.69|4213.19|4219.69|4218.19|4220.19|4218.69|4213.69|4212.19|8684
1639146900000|2021-12-10 14:35:00|4220.19|4218.69|4221.19|4219.69|4222.69|4221.19|4217.19|4215.69|2681
1639147200000|2021-12-10 14:40:00|4221.69|4220.19|4218.19|4216.69|4222.19|4220.69|4217.19|4215.69|25069
1639147500000|2021-12-10 14:45:00|4218.69|4217.19|4209.69|4208.19|4219.39|4217.89|4209.19|4207.69|15744
1639147800000|2021-12-10 14:50:00|4210.19|4208.69|4207.19|4205.69|4210.69|4209.19|4207.19|4205.69|3834
1639148100000|2021-12-10 14:55:00|4207.69|4206.19|4204.19|4202.69|4207.69|4206.19|4201.19|4199.69|7028
1639148400000|2021-12-10 15:00:00|4203.69|4202.19|4204.69|4203.19|4209.69|4208.19|4203.19|4201.69|5118
1639148700000|2021-12-10 15:05:00|4204.19|4202.69|4204.89|4203.39|4207.69|4206.19|4202.89|4201.39|4591
1639149000000|2021-12-10 15:10:00|4204.69|4203.19|4206.38|4204.88|4206.38|4204.88|4200.88|4199.38|4438
1639149300000|2021-12-10 15:15:00|4205.88|4204.38|4209.88|4208.38|4211.38|4209.88|4204.38|4202.88|8593
1639149600000|2021-12-10 15:20:00|4210.38|4208.88|4209.08|4207.58|4211.38|4209.88|4208.08|4206.58|4620
1639149900000|2021-12-10 15:25:00|4208.88|4207.38|4209.88|4208.38|4210.08|4208.58|4206.88|4205.38|3837
1639150200000|2021-12-10 15:30:00|4209.38|4207.88|4200.88|4199.38|4209.38|4207.88|4199.88|4198.38|7142
1639150500000|2021-12-10 15:35:00|4201.38|4199.88|4199.38|4197.88|4201.38|4199.88|4197.38|4195.88|6190
1639150800000|2021-12-10 15:40:00|4199.08|4197.58|4198.38|4196.88|4199.88|4198.38|4197.38|4195.88|7608
1639151100000|2021-12-10 15:45:00|4198.58|4197.08|4195.88|4194.38|4199.88|4198.38|4195.88|4194.38|4424
1639151400000|2021-12-10 15:50:00|4196.38|4194.88|4198.88|4197.38|4199.08|4197.58|4195.88|4194.38|10050
1639151700000|2021-12-10 15:55:00|4198.58|4197.08|4201.38|4199.88|4201.38|4199.88|4198.58|4197.08|3944
1639152000000|2021-12-10 16:00:00|4200.88|4199.38|4197.38|4195.88|4202.38|4200.88|4197.38|4195.88|2937
1639152300000|2021-12-10 16:05:00|4197.88|4196.38|4192.38|4190.88|4197.88|4196.38|4191.38|4189.88|10533
1639152600000|2021-12-10 16:10:00|4192.88|4191.38|4193.38|4191.88|4194.58|4193.08|4191.38|4189.88|5984
1639152900000|2021-12-10 16:15:00|4193.88|4192.38|4196.88|4195.38|4198.38|4196.88|4192.88|4191.38|4774
1639153200000|2021-12-10 16:20:00|4196.38|4194.88|4199.38|4197.88|4199.88|4198.38|4196.38|4194.88|7034
1639153500000|2021-12-10 16:25:00|4198.88|4197.38|4201.88|4200.38|4202.38|4200.88|4197.38|4195.88|15048
1639153800000|2021-12-10 16:30:00|4202.38|4200.88|4200.58|4199.08|4203.38|4201.88|4197.88|4196.38|25901
1639154100000|2021-12-10 16:35:00|4200.38|4198.88|4202.88|4201.38|4205.38|4203.88|4199.58|4198.08|11577
1639154400000|2021-12-10 16:40:00|4203.08|4201.58|4206.88|4205.38|4207.38|4205.88|4202.38|4200.88|11154
1639154700000|2021-12-10 16:45:00|4207.38|4205.88|4209.38|4207.88|4209.38|4207.88|4206.88|4205.38|5466
1639155000000|2021-12-10 16:50:00|4208.88|4207.38|4206.38|4204.88|4210.38|4208.88|4205.58|4204.08|4042
1639155300000|2021-12-10 16:55:00|4206.08|4204.58|4204.38|4202.88|4206.38|4204.88|4200.38|4198.88|8710
1639155600000|2021-12-10 17:00:00|4204.58|4203.08|4203.38|4201.88|4205.38|4203.88|4202.38|4200.88|1912
1639155900000|2021-12-10 17:05:00|4203.58|4202.08|4205.38|4203.88|4206.88|4205.38|4203.38|4201.88|2114
1639156200000|2021-12-10 17:10:00|4205.08|4203.58|4205.88|4204.38|4207.38|4205.88|4204.88|4203.38|1389
1639156500000|2021-12-10 17:15:00|4206.38|4204.88|4204.38|4202.88|4206.88|4205.38|4203.88|4202.38|1476
1639156800000|2021-12-10 17:20:00|4204.88|4203.38|4207.38|4205.88|4207.38|4205.88|4203.38|4201.88|1315
1639157100000|2021-12-10 17:25:00|4207.08|4205.58|4206.58|4205.08|4207.88|4206.38|4206.08|4204.58|1326
1639157400000|2021-12-10 17:30:00|4206.88|4205.38|4203.88|4202.38|4206.88|4205.38|4203.38|4201.88|583
1639157700000|2021-12-10 17:35:00|4204.38|4202.88|4201.88|4200.38|4204.38|4202.88|4201.38|4199.88|786
1639158000000|2021-12-10 17:40:00|4202.38|4200.88|4202.58|4201.08|4203.38|4201.88|4201.38|4199.88|5525
1639158300000|2021-12-10 17:45:00|4202.88|4201.38|4205.38|4203.88|4205.38|4203.88|4202.38|4200.88|788
1639158600000|2021-12-10 17:50:00|4205.08|4203.58|4204.38|4202.88|4205.88|4204.38|4204.38|4202.88|893
1639158900000|2021-12-10 17:55:00|4204.08|4202.58|4205.58|4204.08|4205.88|4204.38|4203.88|4202.38|573
1639159200000|2021-12-10 18:00:00|4205.38|4203.88|4207.88|4206.38|4208.38|4206.88|4204.58|4203.08|941
1639159500000|2021-12-10 18:05:00|4207.58|4206.08|4208.88|4207.38|4209.38|4207.88|4206.58|4205.08|1044
1639159800000|2021-12-10 18:10:00|4209.08|4207.58|4208.38|4206.88|4209.88|4208.38|4207.88|4206.38|1720
1639160100000|2021-12-10 18:15:00|4208.88|4207.38|4209.38|4207.88|4209.58|4208.08|4207.38|4205.88|1702
1639160400000|2021-12-10 18:20:00|4209.08|4207.58|4206.88|4205.38|4209.38|4207.88|4206.38|4204.88|340
1639160700000|2021-12-10 18:25:00|4207.38|4205.88|4207.38|4205.88|4207.88|4206.38|4206.88|4205.38|531
1639161000000|2021-12-10 18:30:00|4206.88|4205.38|4206.88|4205.38|4207.88|4206.38|4205.88|4204.38|421
1639161300000|2021-12-10 18:35:00|4206.58|4205.08|4205.88|4204.38|4206.88|4205.38|4204.38|4202.88|265
1639161600000|2021-12-10 18:40:00|4205.38|4203.88|4205.38|4203.88|4205.88|4204.38|4204.88|4203.38|280
1639161900000|2021-12-10 18:45:00|4205.88|4204.38|4204.88|4203.38|4206.38|4204.88|4204.38|4202.88|268
1639162200000|2021-12-10 18:50:00|4204.38|4202.88|4206.08|4204.58|4206.88|4205.38|4204.38|4202.88|305
1639162500000|2021-12-10 18:55:00|4205.88|4204.38|4207.88|4206.38|4207.88|4206.38|4205.88|4204.38|469
1639162800000|2021-12-10 19:00:00|4207.38|4205.88|4206.88|4205.38|4208.88|4207.38|4206.38|4204.88|354
1639163100000|2021-12-10 19:05:00|4207.38|4205.88|4205.38|4203.88|4207.38|4205.88|4205.38|4203.88|547
1639163400000|2021-12-10 19:10:00|4205.58|4204.08|4205.88|4204.38|4205.88|4204.38|4204.88|4203.38|691
1639163700000|2021-12-10 19:15:00|4205.58|4204.08|4206.38|4204.88|4206.38|4204.88|4205.38|4203.88|456
1639164000000|2021-12-10 19:20:00|4206.08|4204.58|4206.58|4205.08|4207.38|4205.88|4205.88|4204.38|343
1639164300000|2021-12-10 19:25:00|4206.88|4205.38|4207.88|4206.38|4207.88|4206.38|4205.88|4204.38|518
1639164600000|2021-12-10 19:30:00|4208.38|4206.88|4204.38|4202.88|4208.88|4207.38|4203.88|4202.38|1047
1639164900000|2021-12-10 19:35:00|4204.88|4203.38|4205.88|4204.38|4206.88|4205.38|4203.88|4202.38|389
1639165200000|2021-12-10 19:40:00|4206.38|4204.88|4205.88|4204.38|4206.88|4205.38|4205.88|4204.38|242
1639165500000|2021-12-10 19:45:00|4206.38|4204.88|4205.38|4203.88|4206.38|4204.88|4204.88|4203.38|230
1639165800000|2021-12-10 19:50:00|4205.08|4203.58|4203.38|4201.88|4205.38|4203.88|4203.38|4201.88|169
1639166100000|2021-12-10 19:55:00|4203.58|4202.08|4202.88|4201.38|4204.88|4203.38|4201.88|4200.38|295
1639166400000|2021-12-10 20:00:00|4202.38|4200.88|4200.88|4199.38|4203.88|4202.38|4200.88|4199.38|1067
1639166700000|2021-12-10 20:05:00|4201.08|4199.58|4203.38|4201.88|4204.38|4202.88|4200.88|4199.38|385
1639167000000|2021-12-10 20:10:00|4203.58|4202.08|4204.38|4202.88|4204.88|4203.38|4203.38|4201.88|136
1639167300000|2021-12-10 20:15:00|4204.58|4203.08|4205.88|4204.38|4205.88|4204.38|4203.88|4202.38|498
1639167600000|2021-12-10 20:20:00|4205.58|4204.08|4206.88|4205.38|4207.38|4205.88|4205.38|4203.88|405
1639167900000|2021-12-10 20:25:00|4206.58|4205.08|4206.38|4204.88|4207.08|4205.58|4205.88|4204.38|1835
1639168200000|2021-12-10 20:30:00|4205.88|4204.38|4208.88|4207.38|4209.38|4207.88|4205.88|4204.38|574
1639168500000|2021-12-10 20:35:00|4209.08|4207.58|4209.38|4207.88|4209.88|4208.38|4207.88|4206.38|521
1639168800000|2021-12-10 20:40:00|4209.88|4208.38|4209.88|4208.38|4210.88|4209.38|4209.38|4207.88|1149
1639169100000|2021-12-10 20:45:00|4210.38|4208.88|4208.88|4207.38|4210.88|4209.38|4208.38|4206.88|847
1639169400000|2021-12-10 20:50:00|4209.38|4207.88|4208.38|4206.88|4210.88|4209.38|4207.88|4206.38|1725
1639169700000|2021-12-10 20:55:00|4207.88|4206.38|4209.88|4208.38|4211.58|4210.08|4207.38|4205.88|3270
1639170000000|2021-12-10 21:00:00|4211.33|4208.33|4211.33|4208.33|4211.83|4208.83|4208.23|4205.23|84156
1639170300000|2021-12-10 21:05:00|4211.63|4208.63|4211.63|4208.63|4212.13|4209.13|4210.53|4207.53|0
1639170600000|2021-12-10 21:10:00|4211.33|4208.33|4211.43|4208.43|4211.63|4208.63|4211.33|4208.33|0
1639170900000|2021-12-10 21:15:00|4211.43|4208.43|4211.63|4208.63|4212.83|4209.83|4211.33|4208.33|0
1639171200000|2021-12-10 21:20:00|4211.33|4208.33|4209.53|4206.53|4211.33|4208.33|4209.23|4206.23|0
1639171500000|2021-12-10 21:25:00|4209.23|4206.23|4211.03|4208.03|4211.03|4208.03|4209.23|4206.23|0
1639171800000|2021-12-10 21:30:00|4210.93|4207.93|4211.33|4208.33|4211.33|4208.33|4210.53|4207.53|0
1639172100000|2021-12-10 21:35:00|4211.43|4208.43|4211.63|4208.63|4211.63|4208.63|4211.33|4208.33|0
1639172400000|2021-12-10 21:40:00|4211.73|4208.73|4211.63|4208.63|4211.83|4208.83|4211.63|4208.63|0
1639172700000|2021-12-10 21:45:00|4211.43|4208.43|4211.33|4208.33|4211.43|4208.43|4211.03|4208.03|0
1639173000000|2021-12-10 21:50:00|4211.23|4208.23|4211.33|4208.33|4211.33|4208.33|4210.93|4207.93|0
1639173300000|2021-12-10 21:55:00|4211.63|4208.63|4212.33|4209.33|4212.43|4209.43|4211.63|4208.63|0
1639350000000|2021-12-12 23:00:00|4214.53|4211.53|4216.33|4213.33|4216.93|4213.93|4214.33|4211.33|0
1639350300000|2021-12-12 23:05:00|4216.23|4213.23|4217.63|4214.63|4218.93|4215.93|4215.83|4212.83|0
1639350600000|2021-12-12 23:10:00|4217.43|4214.43|4216.33|4213.33|4218.73|4215.73|4216.33|4213.33|0
1639350900000|2021-12-12 23:15:00|4216.63|4213.63|4216.13|4213.13|4216.63|4213.63|4214.83|4211.83|0
1639351200000|2021-12-12 23:20:00|4216.03|4213.03|4216.13|4213.13|4217.93|4214.93|4215.33|4212.33|0
1639351500000|2021-12-12 23:25:00|4216.23|4213.23|4216.13|4213.13|4216.63|4213.63|4215.63|4212.63|0
1639351800000|2021-12-12 23:30:00|4216.33|4213.33|4216.93|4213.93|4217.43|4214.43|4215.63|4212.63|0
1639352100000|2021-12-12 23:35:00|4216.73|4213.73|4215.13|4212.13|4217.13|4214.13|4215.13|4212.13|0
1639352400000|2021-12-12 23:40:00|4215.33|4212.33|4218.13|4215.13|4218.93|4215.93|4215.13|4212.13|0
1639352700000|2021-12-12 23:45:00|4218.03|4215.03|4216.13|4213.13|4218.93|4215.93|4215.83|4212.83|0
1639353000000|2021-12-12 23:50:00|4216.33|4213.33|4219.43|4216.43|4220.53|4217.53|4216.13|4213.13|0
1639353300000|2021-12-12 23:55:00|4219.73|4216.73|4219.33|4216.33|4220.53|4217.53|4218.43|4215.43|0
1639353600000|2021-12-13 00:00:00|4219.23|4216.23|4220.93|4217.93|4222.33|4219.33|4219.03|4216.03|0
1639353900000|2021-12-13 00:05:00|4221.03|4218.03|4217.93|4214.93|4221.33|4218.33|4217.83|4214.83|0
1639354200000|2021-12-13 00:10:00|4218.13|4215.13|4218.53|4215.53|4219.73|4216.73|4217.93|4214.93|0
1639354500000|2021-12-13 00:15:00|4218.23|4215.23|4219.13|4217.13|4221.83|4219.83|4217.73|4214.73|666
1639354800000|2021-12-13 00:20:00|4219.63|4217.63|4219.13|4217.13|4221.63|4219.63|4218.13|4216.13|329
1639355100000|2021-12-13 00:25:00|4218.83|4216.83|4220.63|4218.63|4220.63|4218.63|4218.13|4216.13|301
1639355400000|2021-12-13 00:30:00|4220.33|4218.33|4221.13|4219.13|4221.13|4219.13|4220.13|4218.13|295
1639355700000|2021-12-13 00:35:00|4220.63|4218.63|4221.13|4219.13|4221.63|4219.63|4220.63|4218.63|187
1639356000000|2021-12-13 00:40:00|4221.63|4219.63|4222.13|4220.13|4222.63|4220.63|4221.13|4219.13|487
1639356300000|2021-12-13 00:45:00|4222.63|4220.63|4225.63|4223.63|4225.63|4223.63|4222.13|4220.13|402
1639356600000|2021-12-13 00:50:00|4226.13|4224.13|4226.63|4224.63|4226.63|4224.63|4225.13|4223.13|311
1639356900000|2021-12-13 00:55:00|4226.33|4224.33|4226.63|4224.63|4227.13|4225.13|4225.33|4223.33|289
1639357200000|2021-12-13 01:00:00|4226.13|4224.13|4225.63|4223.63|4226.13|4224.13|4224.63|4222.63|321
1639357500000|2021-12-13 01:05:00|4225.33|4223.33|4225.13|4223.13|4227.33|4225.33|4225.13|4223.13|331
1639357800000|2021-12-13 01:10:00|4224.63|4222.63|4224.13|4222.13|4224.63|4222.63|4223.13|4221.13|187
1639358100000|2021-12-13 01:15:00|4224.63|4222.63|4227.63|4225.63|4228.13|4226.13|4224.13|4222.13|271
1639358400000|2021-12-13 01:20:00|4227.33|4225.33|4227.13|4225.13|4228.63|4226.63|4226.63|4224.63|3015
1639358700000|2021-12-13 01:25:00|4226.63|4224.63|4226.13|4224.13|4226.63|4224.63|4225.63|4223.63|7150
1639359000000|2021-12-13 01:30:00|4225.83|4223.83|4225.13|4223.13|4227.13|4225.13|4224.83|4222.83|170
1639359300000|2021-12-13 01:35:00|4224.63|4222.63|4227.13|4225.13|4227.83|4225.83|4224.63|4222.63|99
1639359600000|2021-12-13 01:40:00|4226.83|4224.83|4226.63|4224.63|4228.13|4226.13|4226.63|4224.63|158
1639359900000|2021-12-13 01:45:00|4227.13|4225.13|4225.63|4223.63|4227.63|4225.63|4225.63|4223.63|111
1639360200000|2021-12-13 01:50:00|4226.13|4224.13|4226.63|4224.63|4227.13|4225.13|4225.63|4223.63|137
1639360500000|2021-12-13 01:55:00|4227.13|4225.13|4226.63|4224.63|4227.13|4225.13|4225.63|4223.63|117
1639360800000|2021-12-13 02:00:00|4226.13|4224.13|4224.63|4222.63|4226.33|4224.33|4224.13|4222.13|105
1639361100000|2021-12-13 02:05:00|4224.13|4222.13|4222.13|4220.13|4225.13|4223.13|4221.63|4219.63|238
1639361400000|2021-12-13 02:10:00|4222.63|4220.63|4223.83|4221.83|4224.13|4222.13|4222.13|4220.13|59
1639361700000|2021-12-13 02:15:00|4224.13|4222.13|4222.63|4220.63|4224.63|4222.63|4222.63|4220.63|89
1639362000000|2021-12-13 02:20:00|4222.83|4220.83|4222.13|4220.13|4223.13|4221.13|4222.13|4220.13|6701
1639362300000|2021-12-13 02:25:00|4222.63|4220.63|4221.63|4219.63|4222.63|4220.63|4221.63|4219.63|85
1639362600000|2021-12-13 02:30:00|4221.83|4219.83|4222.13|4220.13|4222.13|4220.13|4221.13|4219.13|81
1639362900000|2021-12-13 02:35:00|4222.63|4220.63|4221.13|4219.13|4223.13|4221.13|4221.13|4219.13|135
1639363200000|2021-12-13 02:40:00|4221.33|4219.33|4224.13|4222.13|4224.13|4222.13|4221.33|4219.33|1163
1639363500000|2021-12-13 02:45:00|4223.13|4221.13|4223.63|4221.63|4223.63|4221.63|4223.13|4221.13|184
1639363800000|2021-12-13 02:50:00|4224.13|4222.13|4223.63|4221.63|4224.13|4222.13|4223.63|4221.63|30
1639364100000|2021-12-13 02:55:00|4224.13|4222.13|4223.13|4221.13|4224.13|4222.13|4222.63|4220.63|36
1639364400000|2021-12-13 03:00:00|4222.63|4220.63|4222.13|4220.13|4223.13|4221.13|4221.83|4219.83|13
1639364700000|2021-12-13 03:05:00|4222.33|4220.33|4223.63|4221.63|4223.63|4221.63|4222.13|4220.13|34
1639365000000|2021-12-13 03:10:00|4224.13|4222.13|4224.63|4222.63|4224.63|4222.63|4223.63|4221.63|52
1639365300000|2021-12-13 03:15:00|4224.83|4222.83|4225.63|4223.63|4225.63|4223.63|4224.63|4222.63|11
1639365600000|2021-12-13 03:20:00|4225.33|4223.33|4225.13|4223.13|4225.33|4223.33|4224.63|4222.63|13
1639365900000|2021-12-13 03:25:00|4224.63|4222.63|4224.13|4222.13|4224.83|4222.83|4224.13|4222.13|9
1639366200000|2021-12-13 03:30:00|4224.33|4222.33|4224.63|4222.63|4225.13|4223.13|4224.13|4222.13|1080
1639366500000|2021-12-13 03:35:00|4224.33|4222.33|4224.13|4222.13|4224.63|4222.63|4223.63|4221.63|39
1639366800000|2021-12-13 03:40:00|4223.63|4221.63|4223.13|4221.13|4223.83|4221.83|4222.63|4220.63|119
1639367100000|2021-12-13 03:45:00|4223.33|4221.33|4223.13|4221.13|4223.63|4221.63|4222.63|4220.63|13
1639367400000|2021-12-13 03:50:00|4222.83|4220.83|4223.13|4221.13|4223.63|4221.63|4222.83|4220.83|1127
1639367700000|2021-12-13 03:55:00|4223.63|4221.63|4223.63|4221.63|4223.63|4221.63|4223.13|4221.13|38
1639368000000|2021-12-13 04:00:00|4224.13|4222.13|4224.13|4222.13|4224.63|4222.63|4223.13|4221.13|80
1639368300000|2021-12-13 04:05:00|4224.63|4222.63|4224.13|4222.13|4224.63|4222.63|4224.13|4222.13|36
1639368600000|2021-12-13 04:10:00|4223.83|4221.83|4223.63|4221.63|4224.13|4222.13|4223.13|4221.13|42
1639368900000|2021-12-13 04:15:00|4224.13|4222.13|4223.13|4221.13|4224.13|4222.13|4222.63|4220.63|296
1639369200000|2021-12-13 04:20:00|4222.83|4220.83|4223.13|4221.13|4223.13|4221.13|4222.63|4220.63|432
1639369500000|2021-12-13 04:25:00|4222.83|4220.83|4223.13|4221.13|4223.13|4221.13|4222.63|4220.63|49
1639369800000|2021-12-13 04:30:00|4222.63|4220.63|4223.13|4221.13|4223.13|4221.13|4222.63|4220.63|90
1639370100000|2021-12-13 04:35:00|4222.83|4220.83|4223.63|4221.63|4224.13|4222.13|4222.63|4220.63|132
1639370400000|2021-12-13 04:40:00|4223.13|4221.13|4221.63|4219.63|4223.33|4221.33|4221.63|4219.63|86
1639370700000|2021-12-13 04:45:00|4222.13|4220.13|4222.13|4220.13|4222.13|4220.13|4221.63|4219.63|60
1639371000000|2021-12-13 04:50:00|4222.33|4220.33|4221.63|4219.63|4222.33|4220.33|4221.63|4219.63|100
1639371300000|2021-12-13 04:55:00|4221.33|4219.33|4222.13|4220.13|4222.33|4220.33|4221.33|4219.33|50
1639371600000|2021-12-13 05:00:00|4221.83|4219.83|4220.13|4218.13|4222.13|4220.13|4220.13|4218.13|76
1639371900000|2021-12-13 05:05:00|4220.33|4218.33|4219.13|4217.13|4220.63|4218.63|4219.13|4217.13|267
1639372200000|2021-12-13 05:10:00|4219.63|4217.63|4218.63|4216.63|4219.63|4217.63|4218.63|4216.63|119
1639372500000|2021-12-13 05:15:00|4218.13|4216.13|4219.13|4217.13|4219.13|4217.13|4218.13|4216.13|89
1639372800000|2021-12-13 05:20:00|4218.63|4216.63|4218.13|4216.13|4219.13|4217.13|4218.13|4216.13|41
1639373100000|2021-12-13 05:25:00|4217.63|4215.63|4215.13|4213.13|4217.63|4215.63|4214.63|4212.63|127
1639373400000|2021-12-13 05:30:00|4215.63|4213.63|4215.63|4213.63|4215.63|4213.63|4214.13|4212.13|238
1639373700000|2021-12-13 05:35:00|4216.13|4214.13|4216.13|4214.13|4216.33|4214.33|4215.63|4213.63|35
1639374000000|2021-12-13 05:40:00|4215.83|4213.83|4216.13|4214.13|4216.63|4214.63|4215.13|4213.13|53
1639374300000|2021-12-13 05:45:00|4216.33|4214.33|4217.13|4215.13|4217.63|4215.63|4216.33|4214.33|102
1639374600000|2021-12-13 05:50:00|4217.33|4215.33|4218.13|4216.13|4218.83|4216.83|4217.33|4215.33|437
1639374900000|2021-12-13 05:55:00|4218.33|4216.33|4219.13|4217.13|4220.63|4218.63|4218.13|4216.13|312
1639375200000|2021-12-13 06:00:00|4218.63|4216.63|4221.13|4219.13|4221.63|4219.63|4218.63|4216.63|307
1639375500000|2021-12-13 06:05:00|4221.33|4219.33|4220.13|4218.13|4221.63|4219.63|4220.13|4218.13|68
1639375800000|2021-12-13 06:10:00|4220.33|4218.33|4220.13|4218.13|4220.63|4218.63|4220.13|4218.13|37
1639376100000|2021-12-13 06:15:00|4220.63|4218.63|4221.13|4219.13|4221.13|4219.13|4220.33|4218.33|97
1639376400000|2021-12-13 06:20:00|4220.83|4218.83|4219.63|4217.63|4221.13|4219.13|4219.63|4217.63|126
1639376700000|2021-12-13 06:25:00|4219.13|4217.13|4218.63|4216.63|4219.13|4217.13|4217.63|4215.63|542
1639377000000|2021-12-13 06:30:00|4219.13|4217.13|4221.63|4219.63|4221.63|4219.63|4219.13|4217.13|152
1639377300000|2021-12-13 06:35:00|4222.33|4220.33|4226.13|4224.13|4226.63|4224.63|4222.13|4220.13|750
1639377600000|2021-12-13 06:40:00|4225.63|4223.63|4224.63|4222.63|4226.63|4224.63|4223.13|4221.13|476
1639377900000|2021-12-13 06:45:00|4225.13|4223.13|4224.13|4222.13|4225.63|4223.63|4224.13|4222.13|384
1639378200000|2021-12-13 06:50:00|4223.63|4221.63|4223.13|4221.13|4224.13|4222.13|4222.63|4220.63|104
1639378500000|2021-12-13 06:55:00|4222.83|4220.83|4223.13|4221.13|4223.13|4221.13|4221.63|4219.63|168
1639378800000|2021-12-13 07:00:00|4222.88|4221.38|4219.38|4217.88|4224.38|4222.88|4217.38|4215.88|715
1639379100000|2021-12-13 07:05:00|4219.88|4218.38|4215.88|4214.38|4219.88|4218.38|4215.38|4213.88|614
1639379400000|2021-12-13 07:10:00|4214.88|4213.38|4214.38|4212.88|4216.38|4214.88|4212.88|4211.38|1171
1639379700000|2021-12-13 07:15:00|4214.58|4213.08|4216.38|4214.88|4217.88|4216.38|4214.38|4212.88|418
1639380000000|2021-12-13 07:20:00|4215.88|4214.38|4213.58|4212.08|4216.88|4215.38|4213.38|4211.88|420
1639380300000|2021-12-13 07:25:00|4213.88|4212.38|4211.88|4210.38|4213.88|4212.38|4211.88|4210.38|887
1639380600000|2021-12-13 07:30:00|4212.08|4210.58|4213.38|4211.88|4213.88|4212.38|4211.58|4210.08|4733
1639380900000|2021-12-13 07:35:00|4212.88|4211.38|4213.88|4212.38|4214.88|4213.38|4211.38|4209.88|870
1639381200000|2021-12-13 07:40:00|4213.38|4211.88|4211.08|4209.58|4213.38|4211.88|4209.88|4208.38|15947
1639381500000|2021-12-13 07:45:00|4211.38|4209.88|4212.38|4210.88|4213.88|4212.38|4210.38|4208.88|2920
1639381800000|2021-12-13 07:50:00|4212.88|4211.38|4213.88|4212.38|4214.38|4212.88|4212.08|4210.58|449
1639382100000|2021-12-13 07:55:00|4213.38|4211.88|4213.88|4212.38|4214.38|4212.88|4212.88|4211.38|10866
1639382400000|2021-12-13 08:00:00|4213.38|4211.88|4206.88|4205.38|4217.08|4215.58|4206.38|4204.88|26345
1639382700000|2021-12-13 08:05:00|4207.38|4205.88|4203.88|4202.38|4209.58|4208.08|4202.88|4201.38|7184
1639383000000|2021-12-13 08:10:00|4204.08|4202.58|4207.88|4206.38|4209.88|4208.38|4204.08|4202.58|9168
1639383300000|2021-12-13 08:15:00|4208.38|4206.88|4210.88|4209.38|4211.58|4210.08|4206.88|4205.38|6328
1639383600000|2021-12-13 08:20:00|4212.08|4210.58|4217.38|4215.88|4218.88|4217.38|4211.38|4209.88|17636
1639383900000|2021-12-13 08:25:00|4217.58|4216.08|4215.88|4214.38|4217.88|4216.38|4212.88|4211.38|34670
1639384200000|2021-12-13 08:30:00|4215.58|4214.08|4220.38|4218.88|4220.88|4219.38|4213.38|4211.88|21010
1639384500000|2021-12-13 08:35:00|4220.88|4219.38|4222.38|4220.88|4222.88|4221.38|4219.88|4218.38|7445
1639384800000|2021-12-13 08:40:00|4221.8|4220.3|4222.3|4220.8|4222.8|4221.3|4221|4219.5|17293
1639385100000|2021-12-13 08:45:00|4222|4220.5|4224.3|4222.8|4224.8|4223.3|4221.8|4220.3|19815
1639385400000|2021-12-13 08:50:00|4224.8|4223.3|4226.8|4225.3|4227.8|4226.3|4222.8|4221.3|8762
1639385700000|2021-12-13 08:55:00|4226.3|4224.8|4224.8|4223.3|4227.3|4225.8|4224.3|4222.8|88045
1639386000000|2021-12-13 09:00:00|4225.3|4223.8|4229.3|4227.8|4229.8|4228.3|4224.3|4222.8|12201
1639386300000|2021-12-13 09:05:00|4229.8|4228.3|4227.8|4226.3|4229.8|4228.3|4227.3|4225.8|3666
1639386600000|2021-12-13 09:10:00|4228|4226.5|4237.8|4236.3|4238.3|4236.8|4227.8|4226.3|21530
1639386900000|2021-12-13 09:15:00|4238.3|4236.8|4238.8|4237.3|4239.3|4237.8|4236.8|4235.3|13104
1639387200000|2021-12-13 09:20:00|4239.3|4237.8|4240.3|4238.8|4242|4240.5|4236.8|4235.3|4665
1639387500000|2021-12-13 09:25:00|4239.8|4238.3|4239.3|4237.8|4240.3|4238.8|4237.3|4235.8|4275
1639387800000|2021-12-13 09:30:00|4238.8|4237.3|4237.3|4235.8|4239.3|4237.8|4236.8|4235.3|5701
1639388100000|2021-12-13 09:35:00|4237.5|4236|4236.3|4234.8|4238.3|4236.8|4235.8|4234.3|7285
1639388400000|2021-12-13 09:40:00|4236.8|4235.3|4236.5|4235|4238.8|4237.3|4236.3|4234.8|7124
1639388700000|2021-12-13 09:45:00|4236.8|4235.3|4238.3|4236.8|4238.8|4237.3|4234.8|4233.3|14924
1639389000000|2021-12-13 09:50:00|4237.8|4236.3|4236.8|4235.3|4238.3|4236.8|4235.3|4233.8|6228
1639389300000|2021-12-13 09:55:00|4237.3|4235.8|4236.3|4234.8|4237.3|4235.8|4233.3|4231.8|6787
1639389600000|2021-12-13 10:00:00|4236.5|4235|4237.3|4235.8|4240.3|4238.8|4235.8|4234.3|14037
1639389900000|2021-12-13 10:05:00|4237.8|4236.3|4235.3|4233.8|4238.3|4236.8|4234.8|4233.3|3418
1639390200000|2021-12-13 10:10:00|4234.8|4233.3|4231.8|4230.3|4235.3|4233.8|4231.8|4230.3|2742
1639390500000|2021-12-13 10:15:00|4231.5|4230|4228.8|4227.3|4231.8|4230.3|4227.5|4226|3567
1639390800000|2021-12-13 10:20:00|4229.3|4227.8|4229.3|4227.8|4230.3|4228.8|4227.8|4226.3|16089
1639391100000|2021-12-13 10:25:00|4227.8|4226.3|4230.3|4228.8|4230.3|4228.8|4227|4225.5|2860
1639391400000|2021-12-13 10:30:00|4229.8|4228.3|4226.8|4225.3|4230.3|4228.8|4226.8|4225.3|4307
1639391700000|2021-12-13 10:35:00|4227|4225.5|4230.5|4229|4231|4229.5|4226.8|4225.3|4387
1639392000000|2021-12-13 10:40:00|4230.3|4228.8|4233|4231.5|4233.3|4231.8|4229.8|4228.3|10716
1639392300000|2021-12-13 10:45:00|4233.3|4231.8|4233.3|4231.8|4234.3|4232.8|4232.8|4231.3|3628
1639392600000|2021-12-13 10:50:00|4232.8|4231.3|4229.8|4228.3|4232.8|4231.3|4228.3|4226.8|3528
1639392900000|2021-12-13 10:55:00|4230.3|4228.8|4229.3|4227.8|4230.3|4228.8|4228.3|4226.8|4998
1639393200000|2021-12-13 11:00:00|4228.8|4227.3|4232.3|4230.8|4232.3|4230.8|4227.3|4225.8|23473
1639393500000|2021-12-13 11:05:00|4231.8|4230.3|4233.8|4232.3|4233.8|4232.3|4231.8|4230.3|16707
1639393800000|2021-12-13 11:10:00|4234.3|4232.8|4238.3|4236.8|4239.3|4237.8|4233.3|4231.8|9839
1639394100000|2021-12-13 11:15:00|4237.3|4235.8|4237.8|4236.3|4238.8|4237.3|4236.3|4234.8|2814
1639394400000|2021-12-13 11:20:00|4238.3|4236.8|4235.8|4234.3|4238.3|4236.8|4235.8|4234.3|8068
1639394700000|2021-12-13 11:25:00|4236.3|4234.8|4232.8|4231.3|4236.3|4234.8|4232.8|4231.3|3609
1639395000000|2021-12-13 11:30:00|4232.3|4230.8|4233.3|4231.8|4234.3|4232.8|4231.8|4230.3|1895
1639395300000|2021-12-13 11:35:00|4233.8|4232.3|4234.3|4232.8|4234.8|4233.3|4230.3|4228.8|8799
1639395600000|2021-12-13 11:40:00|4232.8|4231.3|4234.3|4232.8|4235.8|4234.3|4232.8|4231.3|5422
1639395900000|2021-12-13 11:45:00|4233.8|4232.3|4231.8|4230.3|4233.8|4232.3|4230.3|4228.8|9568
1639396200000|2021-12-13 11:50:00|4232.3|4230.8|4231.8|4230.3|4233.3|4231.8|4231.8|4230.3|1835
1639396500000|2021-12-13 11:55:00|4232.3|4230.8|4235.8|4234.3|4236.3|4234.8|4232.3|4230.8|7349
1639396800000|2021-12-13 12:00:00|4234.8|4233.3|4229.8|4228.3|4234.8|4233.3|4229.3|4227.8|9790
1639397100000|2021-12-13 12:05:00|4230.3|4228.8|4229.3|4227.8|4230.8|4229.3|4228.8|4227.3|2278
1639397400000|2021-12-13 12:10:00|4228.8|4227.3|4227.3|4225.8|4229.8|4228.3|4226.8|4225.3|6699
1639397700000|2021-12-13 12:15:00|4227.5|4226|4226.3|4224.8|4228.8|4227.3|4226.3|4224.8|5259
1639398000000|2021-12-13 12:20:00|4226.8|4225.3|4228.3|4226.8|4228.8|4227.3|4226.3|4224.8|12471
1639398300000|2021-12-13 12:25:00|4227.8|4226.3|4223.3|4221.8|4227.8|4226.3|4223.3|4221.8|4718
1639398600000|2021-12-13 12:30:00|4223|4221.5|4225.3|4223.8|4225.3|4223.8|4222.3|4220.8|7548
1639398900000|2021-12-13 12:35:00|4224.8|4223.3|4226.3|4224.8|4226.8|4225.3|4224.8|4223.3|6185
1639399200000|2021-12-13 12:40:00|4226.62|4225.12|4226.62|4225.12|4226.62|4225.12|4225.12|4223.62|20717
1639399500000|2021-12-13 12:45:00|4227.12|4225.62|4225.62|4224.12|4227.62|4226.12|4224.12|4222.62|12063
1639399800000|2021-12-13 12:50:00|4226.12|4224.62|4225.12|4223.62|4226.62|4225.12|4224.62|4223.12|4085
1639400100000|2021-12-13 12:55:00|4224.62|4223.12|4228.12|4226.62|4228.12|4226.62|4224.62|4223.12|3347
1639400400000|2021-12-13 13:00:00|4228.62|4227.12|4226.62|4225.12|4230.12|4228.62|4226.62|4225.12|62575
1639400700000|2021-12-13 13:05:00|4226.12|4224.62|4225.62|4224.12|4226.62|4225.12|4225.62|4224.12|43763
1639401000000|2021-12-13 13:10:00|4225.32|4223.82|4224.62|4223.12|4226.12|4224.62|4224.62|4223.12|26367
1639401300000|2021-12-13 13:15:00|4224.32|4222.82|4222.62|4221.12|4224.62|4223.12|4222.12|4220.62|5701
1639401600000|2021-12-13 13:20:00|4223.12|4221.62|4222.62|4221.12|4223.12|4221.62|4221.62|4220.12|8871
1639401900000|2021-12-13 13:25:00|4222.12|4220.62|4222.12|4220.62|4223.12|4221.62|4221.62|4220.12|2424
1639402200000|2021-12-13 13:30:00|4221.62|4220.12|4222.12|4220.62|4223.62|4222.12|4221.62|4220.12|14210
1639402500000|2021-12-13 13:35:00|4223.12|4221.62|4223.62|4222.12|4224.12|4222.62|4222.62|4221.12|16527
1639402800000|2021-12-13 13:40:00|4223.12|4221.62|4223.62|4222.12|4227.62|4226.12|4223.12|4221.62|16727
1639403100000|2021-12-13 13:45:00|4223.12|4221.62|4224.12|4222.62|4225.12|4223.62|4223.12|4221.62|8062
1639403400000|2021-12-13 13:50:00|4223.62|4222.12|4222.32|4220.82|4224.12|4222.62|4222.12|4220.62|7088
1639403700000|2021-12-13 13:55:00|4222.12|4220.62|4221.62|4220.12|4223.12|4221.62|4221.62|4220.12|20362
1639404000000|2021-12-13 14:00:00|4221.82|4220.32|4217.62|4216.12|4221.82|4220.32|4217.62|4216.12|3949
1639404300000|2021-12-13 14:05:00|4218.12|4216.62|4217.12|4215.62|4219.12|4217.62|4216.82|4215.32|7560
1639404600000|2021-12-13 14:10:00|4217.62|4216.12|4214.12|4212.62|4218.12|4216.62|4213.62|4212.12|4407
1639404900000|2021-12-13 14:15:00|4214.62|4213.12|4213.12|4211.62|4216.12|4214.62|4212.12|4210.62|4517
1639405200000|2021-12-13 14:20:00|4212.82|4211.32|4211.12|4209.62|4214.82|4213.32|4211.12|4209.62|3370
1639405500000|2021-12-13 14:25:00|4211.62|4210.12|4206.62|4205.12|4211.62|4210.12|4206.62|4205.12|18224
1639405800000|2021-12-13 14:30:00|4207.12|4205.62|4207.12|4205.62|4210.12|4208.62|4206.62|4205.12|19035
1639406100000|2021-12-13 14:35:00|4206.82|4205.32|4205.62|4204.12|4212.62|4211.12|4204.62|4203.12|10612
1639406400000|2021-12-13 14:40:00|4205.12|4203.62|4208.62|4207.12|4211.12|4209.62|4205.12|4203.62|41874
1639406700000|2021-12-13 14:45:00|4207.62|4206.12|4205.12|4203.62|4210.12|4208.62|4205.12|4203.62|65941
1639407000000|2021-12-13 14:50:00|4204.62|4203.12|4199.62|4198.12|4204.62|4203.12|4198.62|4197.12|66921
1639407300000|2021-12-13 14:55:00|4199.12|4197.62|4201.12|4199.62|4204.12|4202.62|4198.62|4197.12|7181
1639407600000|2021-12-13 15:00:00|4201.62|4200.12|4202.62|4201.12|4204.62|4203.12|4199.82|4198.32|18119
1639407900000|2021-12-13 15:05:00|4202.32|4200.82|4203.62|4202.12|4206.12|4204.62|4202.12|4200.62|35796
1639408200000|2021-12-13 15:10:00|4203.6|4202.1|4205.8|4204.3|4206.6|4205.1|4201.6|4200.1|16417
1639408500000|2021-12-13 15:15:00|4206.1|4204.6|4204.1|4202.6|4207.1|4205.6|4202.6|4201.1|9725
1639408800000|2021-12-13 15:20:00|4203.6|4202.1|4193.1|4191.6|4204.6|4203.1|4193.1|4191.6|10566
1639409100000|2021-12-13 15:25:00|4193.6|4192.1|4182.6|4181.1|4194.1|4192.6|4176.6|4175.1|17011
1639409400000|2021-12-13 15:30:00|4181.6|4180.1|4180.6|4179.1|4183.1|4181.6|4177.6|4176.1|9048
1639409700000|2021-12-13 15:35:00|4181.1|4179.6|4184.1|4182.6|4187.1|4185.6|4180.1|4178.6|22079
1639410000000|2021-12-13 15:40:00|4184.6|4183.1|4184.6|4183.1|4185.6|4184.1|4182.1|4180.6|4894
1639410300000|2021-12-13 15:45:00|4185.6|4184.1|4186.6|4185.1|4188.8|4187.3|4184.6|4183.1|13662
1639410600000|2021-12-13 15:50:00|4187.3|4185.8|4189.6|4188.1|4190.8|4189.3|4187.1|4185.6|7342
1639410900000|2021-12-13 15:55:00|4189.1|4187.6|4188.1|4186.6|4190.6|4189.1|4186.1|4184.6|4617
1639411200000|2021-12-13 16:00:00|4187.6|4186.1|4184.1|4182.6|4189.1|4187.6|4183.6|4182.1|4956
1639411500000|2021-12-13 16:05:00|4183.8|4182.3|4185.6|4184.1|4188.1|4186.6|4183.1|4181.6|6884
1639411800000|2021-12-13 16:10:00|4185.8|4184.3|4180.1|4178.6|4186.6|4185.1|4179.6|4178.1|7485
1639412100000|2021-12-13 16:15:00|4180.6|4179.1|4180.1|4178.6|4182.6|4181.1|4179.6|4178.1|8303
1639412400000|2021-12-13 16:20:00|4180.6|4179.1|4180.6|4179.1|4183.1|4181.6|4178.6|4177.1|12357
1639412700000|2021-12-13 16:25:00|4181.1|4179.6|4183.1|4181.6|4183.6|4182.1|4178.6|4177.1|29162
1639413000000|2021-12-13 16:30:00|4182.6|4181.1|4183.6|4182.1|4187.3|4185.8|4181.6|4180.1|48086
1639413300000|2021-12-13 16:35:00|4183.1|4181.6|4186.6|4185.1|4187.6|4186.1|4182.6|4181.1|21918
1639413600000|2021-12-13 16:40:00|4187.1|4185.6|4188.6|4187.1|4190.6|4189.1|4187.1|4185.6|12838
1639413900000|2021-12-13 16:45:00|4189.6|4188.1|4187.6|4186.1|4190.1|4188.6|4187.6|4186.1|5256
1639414200000|2021-12-13 16:50:00|4188.1|4186.6|4182.1|4180.6|4188.6|4187.1|4181.6|4180.1|5192
1639414500000|2021-12-13 16:55:00|4181.6|4180.1|4186.1|4184.6|4186.6|4185.1|4181.1|4179.6|2544
1639414800000|2021-12-13 17:00:00|4185.8|4184.3|4185.6|4184.1|4186.1|4184.6|4182.6|4181.1|2590
1639415100000|2021-12-13 17:05:00|4185.1|4183.6|4189.6|4188.1|4189.6|4188.1|4184.6|4183.1|3054
1639415400000|2021-12-13 17:10:00|4189.3|4187.8|4191.1|4189.6|4191.6|4190.1|4188.6|4187.1|1375
1639415700000|2021-12-13 17:15:00|4191.3|4189.8|4189.6|4188.1|4193.6|4192.1|4189.6|4188.1|3931
1639416000000|2021-12-13 17:20:00|4189.8|4188.3|4189.6|4188.1|4191.1|4189.6|4188.1|4186.6|1651
1639416300000|2021-12-13 17:25:00|4190.1|4188.6|4190.6|4189.1|4190.6|4189.1|4189.1|4187.6|954
1639416600000|2021-12-13 17:30:00|4190.1|4188.6|4191.1|4189.6|4192.6|4191.1|4190.1|4188.6|2283
1639416900000|2021-12-13 17:35:00|4190.8|4189.3|4192.6|4191.1|4193.6|4192.1|4190.1|4188.6|1533
1639417200000|2021-12-13 17:40:00|4192.1|4190.6|4193.6|4192.1|4193.6|4192.1|4191.6|4190.1|303
1639417500000|2021-12-13 17:45:00|4193.3|4191.8|4188.6|4187.1|4193.3|4191.8|4188.6|4187.1|1098
1639417800000|2021-12-13 17:50:00|4189.1|4187.6|4187.1|4185.6|4189.1|4187.6|4186.6|4185.1|679
1639418100000|2021-12-13 17:55:00|4186.8|4185.3|4188.3|4186.8|4188.6|4187.1|4186.3|4184.8|5265
1639418400000|2021-12-13 18:00:00|4188.1|4186.6|4189.6|4188.1|4190.6|4189.1|4187.1|4185.6|508
1639418700000|2021-12-13 18:05:00|4189.3|4187.8|4187.6|4186.1|4189.6|4188.1|4187.6|4186.1|6875
1639419000000|2021-12-13 18:10:00|4188.1|4186.6|4188.1|4186.6|4188.6|4187.1|4187.6|4186.1|1272
1639419300000|2021-12-13 18:15:00|4187.6|4186.1|4189.1|4187.6|4189.1|4187.6|4187.1|4185.6|306
1639419600000|2021-12-13 18:20:00|4189.6|4188.1|4188.6|4187.1|4189.6|4188.1|4187.1|4185.6|2521
1639419900000|2021-12-13 18:25:00|4188.3|4186.8|4186.6|4185.1|4188.3|4186.8|4185.6|4184.1|1142
1639420200000|2021-12-13 18:30:00|4187.1|4185.6|4184.6|4183.1|4187.6|4186.1|4183.6|4182.1|668
1639420500000|2021-12-13 18:35:00|4184.8|4183.3|4184.3|4182.8|4185.8|4184.3|4184.1|4182.6|525
1639420800000|2021-12-13 18:40:00|4184.6|4183.1|4187.1|4185.6|4188.1|4186.6|4184.1|4182.6|1371
1639421100000|2021-12-13 18:45:00|4186.8|4185.3|4185.6|4184.1|4187.1|4185.6|4185.6|4184.1|3612
1639421400000|2021-12-13 18:50:00|4186.1|4184.6|4187.1|4185.6|4187.6|4186.1|4186.1|4184.6|1960
1639421700000|2021-12-13 18:55:00|4186.6|4185.1|4188.1|4186.6|4188.6|4187.1|4186.1|4184.6|520
1639422000000|2021-12-13 19:00:00|4187.6|4186.1|4185.6|4184.1|4188.1|4186.6|4184.6|4183.1|1645
1639422300000|2021-12-13 19:05:00|4186.1|4184.6|4187.6|4186.1|4187.6|4186.1|4185.1|4183.6|651
1639422600000|2021-12-13 19:10:00|4187.1|4185.6|4188.6|4187.1|4189.1|4187.6|4187.1|4185.6|500
1639422900000|2021-12-13 19:15:00|4188.3|4186.8|4188.6|4187.1|4189.1|4187.6|4187.6|4186.1|420
1639423200000|2021-12-13 19:20:00|4189.1|4187.6|4191.6|4190.1|4191.6|4190.1|4188.6|4187.1|758
1639423500000|2021-12-13 19:25:00|4191.1|4189.6|4189.1|4187.6|4191.6|4190.1|4188.6|4187.1|356
1639423800000|2021-12-13 19:30:00|4189.3|4187.8|4190.1|4188.6|4190.6|4189.1|4188.1|4186.6|277
1639424100000|2021-12-13 19:35:00|4189.8|4188.3|4190.1|4188.6|4190.6|4189.1|4189.1|4187.6|206
1639424400000|2021-12-13 19:40:00|4190.6|4189.1|4189.1|4187.6|4190.6|4189.1|4189.1|4187.6|215
1639424700000|2021-12-13 19:45:00|4189.6|4188.1|4189.1|4187.6|4189.6|4188.1|4188.6|4187.1|202
1639425000000|2021-12-13 19:50:00|4189.3|4187.8|4191.1|4189.6|4191.1|4189.6|4189.1|4187.6|706
1639425300000|2021-12-13 19:55:00|4191.6|4190.1|4191.6|4190.1|4192.1|4190.6|4190.6|4189.1|315
1639425600000|2021-12-13 20:00:00|4192.1|4190.6|4193.1|4191.6|4193.1|4191.6|4191.1|4189.6|828
1639425900000|2021-12-13 20:05:00|4193.6|4192.1|4191.1|4189.6|4194.1|4192.6|4190.6|4189.1|2183
1639426200000|2021-12-13 20:10:00|4190.8|4189.3|4192.6|4191.1|4193.1|4191.6|4190.6|4189.1|533
1639426500000|2021-12-13 20:15:00|4193.1|4191.6|4191.6|4190.1|4193.6|4192.1|4191.1|4189.6|547
1639426800000|2021-12-13 20:20:00|4191.8|4190.3|4190.6|4189.1|4192.1|4190.6|4189.1|4187.6|1947
1639427100000|2021-12-13 20:25:00|4190.8|4189.3|4189.1|4187.6|4191.1|4189.6|4188.6|4187.1|605
1639427400000|2021-12-13 20:30:00|4188.8|4187.3|4190.6|4189.1|4191.1|4189.6|4188.6|4187.1|477
1639427700000|2021-12-13 20:35:00|4190.8|4189.3|4190.3|4188.8|4192.6|4191.1|4190.1|4188.6|657
1639428000000|2021-12-13 20:40:00|4190.6|4189.1|4187.6|4186.1|4190.6|4189.1|4187.6|4186.1|1539
1639428300000|2021-12-13 20:45:00|4188.1|4186.6|4185.1|4183.6|4188.6|4187.1|4184.8|4183.3|1924
1639428600000|2021-12-13 20:50:00|4184.8|4183.3|4178.6|4177.1|4184.8|4183.3|4177.6|4176.1|6687
1639428900000|2021-12-13 20:55:00|4178.8|4177.3|4180.8|4179.3|4182.1|4180.6|4176.8|4175.3|8335
1639429200000|2021-12-13 21:00:00|4183.85|4180.85|4181.85|4178.85|4184.15|4181.15|4177.65|4174.65|106096
1639429500000|2021-12-13 21:05:00|4181.55|4178.55|4183.15|4180.15|4183.65|4180.65|4179.75|4176.75|0
1639429800000|2021-12-13 21:10:00|4182.85|4179.85|4184.35|4181.35|4185.15|4182.15|4181.85|4178.85|0
1639430100000|2021-12-13 21:15:00|4184.15|4181.15|4184.35|4181.35|4184.55|4181.55|4182.35|4179.35|0
1639430400000|2021-12-13 21:20:00|4183.85|4180.85|4182.35|4179.35|4184.65|4181.65|4182.35|4179.35|0
1639430700000|2021-12-13 21:25:00|4182.45|4179.45|4182.85|4179.85|4183.65|4180.65|4181.85|4178.85|0
1639431000000|2021-12-13 21:30:00|4183.15|4180.15|4182.85|4179.85|4184.15|4181.15|4182.85|4179.85|0
1639431300000|2021-12-13 21:35:00|4182.55|4179.55|4184.65|4181.65|4184.65|4181.65|4182.55|4179.55|0
1639431600000|2021-12-13 21:40:00|4184.55|4181.55|4184.65|4181.65|4185.15|4182.15|4184.35|4181.35|0
1639431900000|2021-12-13 21:45:00|4184.95|4181.95|4187.65|4184.65|4188.05|4185.05|4184.95|4181.95|0
1639432200000|2021-12-13 21:50:00|4187.45|4184.45|4186.45|4183.45|4187.75|4184.75|4185.15|4182.15|0
1639432500000|2021-12-13 21:55:00|4186.75|4183.75|4185.85|4182.85|4186.75|4183.75|4185.45|4182.45|0
1639433100000|2021-12-13 22:05:00|4185.65|4182.65|4185.35|4182.35|4185.65|4182.65|4185.05|4182.05|0
1639433400000|2021-12-13 22:10:00|4185.25|4182.25|4185.85|4182.85|4185.85|4182.85|4185.25|4182.25|0
1639433700000|2021-12-13 22:15:00|4185.75|4182.75|4185.75|4182.75|4185.75|4182.75|4185.75|4182.75|0
1639434000000|2021-12-13 22:20:00|4185.45|4182.45|4185.65|4182.65|4185.65|4182.65|4185.45|4182.45|0
1639434300000|2021-12-13 22:25:00|4185.75|4182.75|4185.75|4182.75|4185.85|4182.85|4185.75|4182.75|0
1639434600000|2021-12-13 22:30:00|4185.55|4182.55|4185.55|4182.55|4185.75|4182.75|4185.35|4182.35|0
1639434900000|2021-12-13 22:35:00|4185.35|4182.35|4184.65|4181.65|4185.55|4182.55|4184.45|4181.45|0
1639435200000|2021-12-13 22:40:00|4184.55|4181.55|4184.75|4181.75|4184.95|4181.95|4184.25|4181.25|0
1639435500000|2021-12-13 22:45:00|4184.85|4181.85|4185.05|4182.05|4185.15|4182.15|4184.55|4181.55|0
1639435800000|2021-12-13 22:50:00|4184.85|4181.85|4184.75|4181.75|4184.95|4181.95|4184.75|4181.75|0
1639436100000|2021-12-13 22:55:00|4184.85|4181.85|4184.75|4181.75|4185.35|4182.35|4184.75|4181.75|0
1639436400000|2021-12-13 23:00:00|4185.55|4182.55|4188.25|4185.25|4188.25|4185.25|4185.55|4182.55|0
1639436700000|2021-12-13 23:05:00|4188.55|4185.55|4188.55|4185.55|4188.95|4185.95|4188.05|4185.05|0
1639437000000|2021-12-13 23:10:00|4188.75|4185.75|4186.95|4183.95|4188.75|4185.75|4186.45|4183.45|0
1639437300000|2021-12-13 23:15:00|4187.05|4184.05|4186.95|4183.95|4187.35|4184.35|4185.45|4182.45|0
1639437600000|2021-12-13 23:20:00|4187.25|4184.25|4186.45|4183.45|4187.45|4184.45|4185.65|4182.65|0
1639437900000|2021-12-13 23:25:00|4186.35|4183.35|4183.85|4180.85|4187.75|4184.75|4183.65|4180.65|0
1639438200000|2021-12-13 23:30:00|4184.65|4181.65|4186.75|4183.75|4186.95|4183.95|4184.55|4181.55|0
1639438500000|2021-12-13 23:35:00|4187.25|4184.25|4186.95|4183.95|4188.25|4185.25|4186.75|4183.75|0
1639438800000|2021-12-13 23:40:00|4186.75|4183.75|4187.85|4184.85|4188.25|4185.25|4186.75|4183.75|0
1639439100000|2021-12-13 23:45:00|4188.05|4185.05|4186.95|4183.95|4188.55|4185.55|4186.75|4183.75|0
1639439400000|2021-12-13 23:50:00|4187.25|4184.25|4186.95|4183.95|4187.25|4184.25|4185.95|4182.95|0
1639439700000|2021-12-13 23:55:00|4186.75|4183.75|4187.25|4184.25|4187.35|4184.35|4186.15|4183.15|0
1639440000000|2021-12-14 00:00:00|4186.95|4183.95|4189.55|4186.55|4190.05|4187.05|4186.95|4183.95|0
1639440300000|2021-12-14 00:05:00|4189.65|4186.65|4190.05|4187.05|4190.05|4187.05|4188.95|4185.95|0
1639440600000|2021-12-14 00:10:00|4190.35|4187.35|4189.55|4186.55|4191.35|4188.35|4189.25|4186.25|0
1639440900000|2021-12-14 00:15:00|4189.85|4186.85|4194.35|4192.35|4196.55|4194.55|4189.85|4186.85|1002
1639441200000|2021-12-14 00:20:00|4193.85|4191.85|4196.85|4194.85|4196.85|4194.85|4193.35|4191.35|251
1639441500000|2021-12-14 00:25:00|4196.35|4194.35|4194.35|4192.35|4197.35|4195.35|4193.85|4191.85|312
1639441800000|2021-12-14 00:30:00|4193.85|4191.85|4194.55|4192.55|4195.35|4193.35|4193.35|4191.35|468
1639442100000|2021-12-14 00:35:00|4194.35|4192.35|4190.05|4188.05|4194.85|4192.85|4190.05|4188.05|223
1639442400000|2021-12-14 00:40:00|4189.85|4187.85|4192.35|4190.35|4192.35|4190.35|4189.85|4187.85|100
1639442700000|2021-12-14 00:45:00|4193.35|4191.35|4195.35|4193.35|4195.35|4193.35|4193.05|4191.05|71
1639443000000|2021-12-14 00:50:00|4194.85|4192.85|4195.05|4193.05|4195.35|4193.35|4193.55|4191.55|44
1639443300000|2021-12-14 00:55:00|4195.35|4193.35|4195.85|4193.85|4195.85|4193.85|4194.35|4192.35|84
1639443600000|2021-12-14 01:00:00|4196.05|4194.05|4193.55|4191.55|4196.35|4194.35|4193.35|4191.35|78
1639443900000|2021-12-14 01:05:00|4193.85|4191.85|4196.35|4194.35|4196.35|4194.35|4193.85|4191.85|49
1639444200000|2021-12-14 01:10:00|4196.55|4194.55|4195.85|4193.85|4197.35|4195.35|4195.55|4193.55|70
1639444500000|2021-12-14 01:15:00|4195.55|4193.55|4194.55|4192.55|4195.55|4193.55|4193.35|4191.35|134
1639444800000|2021-12-14 01:20:00|4194.35|4192.35|4190.85|4188.85|4194.35|4192.35|4190.85|4188.85|125
1639445100000|2021-12-14 01:25:00|4191.35|4189.35|4192.05|4190.05|4192.85|4190.85|4191.35|4189.35|58
1639445400000|2021-12-14 01:30:00|4192.35|4190.35|4197.85|4195.85|4198.85|4196.85|4191.35|4189.35|158
1639445700000|2021-12-14 01:35:00|4198.05|4196.05|4194.85|4192.85|4198.35|4196.35|4194.35|4192.35|112
1639446000000|2021-12-14 01:40:00|4194.35|4192.35|4190.35|4188.35|4195.35|4193.35|4189.85|4187.85|653
1639446300000|2021-12-14 01:45:00|4190.55|4188.55|4191.55|4189.55|4192.85|4190.85|4190.35|4188.35|81
1639446600000|2021-12-14 01:50:00|4191.35|4189.35|4191.35|4189.35|4192.35|4190.35|4190.55|4188.55|31
1639446900000|2021-12-14 01:55:00|4191.55|4189.55|4191.55|4189.55|4192.35|4190.35|4190.35|4188.35|1340
1639447200000|2021-12-14 02:00:00|4191.85|4189.85|4192.35|4190.35|4193.85|4191.85|4190.35|4188.35|66
1639447500000|2021-12-14 02:05:00|4192.05|4190.05|4191.55|4189.55|4192.85|4190.85|4191.05|4189.05|447
1639447800000|2021-12-14 02:10:00|4191.35|4189.35|4191.85|4189.85|4192.05|4190.05|4190.35|4188.35|265
1639448100000|2021-12-14 02:15:00|4191.35|4189.35|4190.35|4188.35|4191.85|4189.85|4190.35|4188.35|263
1639448400000|2021-12-14 02:20:00|4190.55|4188.55|4191.85|4189.85|4192.35|4190.35|4190.55|4188.55|57
1639448700000|2021-12-14 02:25:00|4191.55|4189.55|4190.85|4188.85|4192.85|4190.85|4190.85|4188.85|425
1639449000000|2021-12-14 02:30:00|4190.55|4188.55|4190.85|4188.85|4191.85|4189.85|4188.35|4186.35|244
1639449300000|2021-12-14 02:35:00|4191.35|4189.35|4190.55|4188.55|4192.35|4190.35|4189.85|4187.85|273
1639449600000|2021-12-14 02:40:00|4190.35|4188.35|4190.85|4188.85|4191.35|4189.35|4190.35|4188.35|63
1639449900000|2021-12-14 02:45:00|4191.35|4189.35|4189.85|4187.85|4191.35|4189.35|4189.35|4187.35|129
1639450200000|2021-12-14 02:50:00|4189.55|4187.55|4188.85|4186.85|4189.55|4187.55|4187.85|4185.85|37
1639450500000|2021-12-14 02:55:00|4188.35|4186.35|4189.85|4187.85|4190.85|4188.85|4188.35|4186.35|60
1639450800000|2021-12-14 03:00:00|4190.35|4188.35|4190.85|4188.85|4190.85|4188.85|4189.85|4187.85|14
1639451100000|2021-12-14 03:05:00|4190.35|4188.35|4189.35|4187.35|4190.85|4188.85|4189.35|4187.35|376
1639451400000|2021-12-14 03:10:00|4189.85|4187.85|4191.85|4189.85|4191.85|4189.85|4189.35|4187.35|43
1639451700000|2021-12-14 03:15:00|4192.35|4190.35|4192.85|4190.85|4192.85|4190.85|4192.05|4190.05|258
1639452000000|2021-12-14 03:20:00|4192.55|4190.55|4192.85|4190.85|4193.05|4191.05|4191.35|4189.35|955
1639452300000|2021-12-14 03:25:00|4193.05|4191.05|4193.35|4191.35|4193.35|4191.35|4192.35|4190.35|8
1639452600000|2021-12-14 03:30:00|4193.05|4191.05|4190.35|4188.35|4193.35|4191.35|4190.35|4188.35|53
1639452900000|2021-12-14 03:35:00|4190.05|4188.05|4185.35|4183.35|4190.35|4188.35|4182.05|4180.05|482
1639453200000|2021-12-14 03:40:00|4185.55|4183.55|4186.55|4184.55|4186.85|4184.85|4183.85|4181.85|114
1639453500000|2021-12-14 03:45:00|4186.35|4184.35|4187.55|4185.55|4187.85|4185.85|4185.85|4183.85|87
1639453800000|2021-12-14 03:50:00|4187.85|4185.85|4190.35|4188.35|4190.85|4188.85|4187.35|4185.35|43
1639454100000|2021-12-14 03:55:00|4190.05|4188.05|4190.55|4188.55|4191.85|4189.85|4190.05|4188.05|53
1639454400000|2021-12-14 04:00:00|4190.35|4188.35|4192.05|4190.05|4192.35|4190.35|4190.35|4188.35|85
1639454700000|2021-12-14 04:05:00|4191.85|4189.85|4191.55|4189.55|4192.35|4190.35|4191.05|4189.05|18
1639455000000|2021-12-14 04:10:00|4191.35|4189.35|4189.85|4187.85|4191.55|4189.55|4189.85|4187.85|82
1639455300000|2021-12-14 04:15:00|4189.55|4187.55|4190.55|4188.55|4191.05|4189.05|4189.55|4187.55|65
1639455600000|2021-12-14 04:20:00|4190.85|4188.85|4189.85|4187.85|4190.85|4188.85|4189.85|4187.85|9
1639455900000|2021-12-14 04:25:00|4190.35|4188.35|4190.55|4188.55|4190.85|4188.85|4190.05|4188.05|3200
1639456200000|2021-12-14 04:30:00|4190.35|4188.35|4190.85|4188.85|4191.05|4189.05|4189.35|4187.35|715
1639456500000|2021-12-14 04:35:00|4191.05|4189.05|4191.05|4189.05|4191.55|4189.55|4190.85|4188.85|3697
1639456800000|2021-12-14 04:40:00|4191.35|4189.35|4191.35|4189.35|4191.85|4189.85|4190.55|4188.55|148
1639457100000|2021-12-14 04:45:00|4190.85|4188.85|4191.35|4189.35|4191.35|4189.35|4190.85|4188.85|48
1639457400000|2021-12-14 04:50:00|4191.05|4189.05|4189.35|4187.35|4191.35|4189.35|4189.35|4187.35|19
1639457700000|2021-12-14 04:55:00|4188.85|4186.85|4190.35|4188.35|4190.35|4188.35|4188.85|4186.85|31
1639458000000|2021-12-14 05:00:00|4190.05|4188.05|4189.85|4187.85|4190.35|4188.35|4188.35|4186.35|93
1639458300000|2021-12-14 05:05:00|4189.55|4187.55|4188.85|4186.85|4189.55|4187.55|4188.35|4186.35|19
1639458600000|2021-12-14 05:10:00|4189.35|4187.35|4189.35|4187.35|4189.85|4187.85|4188.85|4186.85|150
1639458900000|2021-12-14 05:15:00|4188.85|4186.85|4187.35|4185.35|4188.85|4186.85|4186.85|4184.85|526
1639459200000|2021-12-14 05:20:00|4187.55|4185.55|4186.85|4184.85|4187.85|4185.85|4186.55|4184.55|34
1639459500000|2021-12-14 05:25:00|4187.35|4185.35|4188.85|4186.85|4189.35|4187.35|4186.85|4184.85|906
1639459800000|2021-12-14 05:30:00|4189.35|4187.35|4190.05|4188.05|4190.55|4188.55|4188.05|4186.05|95
1639460100000|2021-12-14 05:35:00|4190.35|4188.35|4190.35|4188.35|4191.05|4189.05|4189.85|4187.85|126
1639460400000|2021-12-14 05:40:00|4190.55|4188.55|4189.05|4187.05|4191.35|4189.35|4188.85|4186.85|137
1639460700000|2021-12-14 05:45:00|4189.35|4187.35|4189.35|4187.35|4189.85|4187.85|4188.85|4186.85|10
1639461000000|2021-12-14 05:50:00|4189.05|4187.05|4186.85|4184.85|4189.55|4187.55|4186.85|4184.85|59
1639461300000|2021-12-14 05:55:00|4187.35|4185.35|4188.05|4186.05|4188.35|4186.35|4185.85|4183.85|216
1639461600000|2021-12-14 06:00:00|4187.85|4185.85|4188.35|4186.35|4189.35|4187.35|4186.85|4184.85|250
1639461900000|2021-12-14 06:05:00|4188.55|4186.55|4187.85|4185.85|4188.85|4186.85|4186.85|4184.85|192
1639462200000|2021-12-14 06:10:00|4187.35|4185.35|4184.35|4182.35|4187.35|4185.35|4183.35|4181.35|208
1639462500000|2021-12-14 06:15:00|4184.55|4182.55|4184.35|4182.35|4185.05|4183.05|4183.35|4181.35|1363
1639462800000|2021-12-14 06:20:00|4184.55|4182.55|4186.35|4184.35|4186.35|4184.35|4184.35|4182.35|74
1639463100000|2021-12-14 06:25:00|4186.85|4184.85|4187.55|4185.55|4188.35|4186.35|4186.55|4184.55|189
1639463400000|2021-12-14 06:30:00|4187.85|4185.85|4189.85|4187.85|4190.05|4188.05|4187.35|4185.35|109
1639463700000|2021-12-14 06:35:00|4189.35|4187.35|4189.85|4187.85|4190.05|4188.05|4189.35|4187.35|73
1639464000000|2021-12-14 06:40:00|4189.35|4187.35|4189.85|4187.85|4189.85|4187.85|4188.85|4186.85|49
1639464300000|2021-12-14 06:45:00|4190.05|4188.05|4194.05|4192.05|4194.35|4192.35|4190.05|4188.05|199
1639464600000|2021-12-14 06:50:00|4193.85|4191.85|4192.85|4190.85|4194.85|4192.85|4192.35|4190.35|162
1639464900000|2021-12-14 06:55:00|4192.35|4190.35|4191.85|4189.85|4193.35|4191.35|4191.35|4189.35|178
1639465200000|2021-12-14 07:00:00|4191.6|4190.1|4193.3|4191.8|4194.1|4192.6|4190.1|4188.6|922
1639465500000|2021-12-14 07:05:00|4193.1|4191.6|4189.8|4188.3|4193.6|4192.1|4189.6|4188.1|757
1639465800000|2021-12-14 07:10:00|4189.6|4188.1|4193.6|4192.1|4194.1|4192.6|4188.6|4187.1|593
1639466100000|2021-12-14 07:15:00|4193.8|4192.3|4196.1|4194.6|4196.6|4195.1|4192.6|4191.1|463
1639466400000|2021-12-14 07:20:00|4196.3|4194.8|4195.1|4193.6|4197.1|4195.6|4194.6|4193.1|736
1639466700000|2021-12-14 07:25:00|4194.8|4193.3|4195.1|4193.6|4196.6|4195.1|4194.3|4192.8|656
1639467000000|2021-12-14 07:30:00|4195.3|4193.8|4195.6|4194.1|4197.1|4195.6|4195.1|4193.6|5681
1639467300000|2021-12-14 07:35:00|4196.1|4194.6|4194.1|4192.6|4196.1|4194.6|4194.1|4192.6|2289
1639467600000|2021-12-14 07:40:00|4194.3|4192.8|4197.6|4196.1|4198.6|4197.1|4194.1|4192.6|1402
1639467900000|2021-12-14 07:45:00|4197.8|4196.3|4198.1|4196.6|4198.6|4197.1|4195.3|4193.8|1753
1639468200000|2021-12-14 07:50:00|4198.6|4197.1|4200.6|4199.1|4201.6|4200.1|4198.1|4196.6|2889
1639468500000|2021-12-14 07:55:00|4200.8|4199.3|4198.6|4197.1|4201.1|4199.6|4197.6|4196.1|1361
1639468800000|2021-12-14 08:00:00|4198.3|4196.8|4206.6|4205.1|4208.1|4206.6|4198.1|4196.6|9044
1639469100000|2021-12-14 08:05:00|4207.1|4205.6|4209.6|4208.1|4211.1|4209.6|4206.6|4205.1|20646
1639469400000|2021-12-14 08:10:00|4210.1|4208.6|4210.1|4208.6|4213.1|4211.6|4209.3|4207.8|16010
1639469700000|2021-12-14 08:15:00|4209.1|4207.6|4204.6|4203.1|4209.6|4208.1|4204.1|4202.6|18616
1639470000000|2021-12-14 08:20:00|4204.3|4202.8|4207.1|4205.6|4209.1|4207.6|4203.1|4201.6|11059
1639470300000|2021-12-14 08:25:00|4206.6|4205.1|4205.1|4203.6|4208.1|4206.6|4204.1|4202.6|30991
1639470600000|2021-12-14 08:30:00|4205.6|4204.1|4204.1|4202.6|4207.6|4206.1|4203.1|4201.6|6386
1639470900000|2021-12-14 08:35:00|4204.3|4202.8|4206.1|4204.6|4206.1|4204.6|4200.6|4199.1|13084
1639471200000|2021-12-14 08:40:00|4205.45|4203.95|4207.95|4206.45|4208.45|4206.95|4203.95|4202.45|15880
1639471500000|2021-12-14 08:45:00|4207.45|4205.95|4205.45|4203.95|4208.45|4206.95|4205.45|4203.95|21627
1639471800000|2021-12-14 08:50:00|4205.95|4204.45|4205.45|4203.95|4206.95|4205.45|4203.45|4201.95|24915
1639472100000|2021-12-14 08:55:00|4203.95|4202.45|4201.45|4199.95|4205.45|4203.95|4201.45|4199.95|22589
1639472400000|2021-12-14 09:00:00|4201.95|4200.45|4200.45|4198.95|4202.45|4200.95|4199.95|4198.45|23293
1639472700000|2021-12-14 09:05:00|4199.95|4198.45|4206.95|4205.45|4207.45|4205.95|4199.95|4198.45|19130
1639473000000|2021-12-14 09:10:00|4207.45|4205.95|4201.95|4200.45|4207.95|4206.45|4200.45|4198.95|8192
1639473300000|2021-12-14 09:15:00|4202.45|4200.95|4203.95|4202.45|4204.45|4202.95|4201.45|4199.95|3514
1639473600000|2021-12-14 09:20:00|4204.45|4202.95|4202.95|4201.45|4206.45|4204.95|4202.45|4200.95|9302
1639473900000|2021-12-14 09:25:00|4202.45|4200.95|4199.95|4198.45|4203.95|4202.45|4199.95|4198.45|27858
1639474200000|2021-12-14 09:30:00|4199.45|4197.95|4201.45|4199.95|4202.45|4200.95|4198.95|4197.45|5921
1639474500000|2021-12-14 09:35:00|4200.95|4199.45|4192.95|4191.45|4200.95|4199.45|4192.45|4190.95|12753
1639474800000|2021-12-14 09:40:00|4192.45|4190.95|4192.45|4190.95|4195.45|4193.95|4189.65|4188.15|4455
1639475100000|2021-12-14 09:45:00|4191.95|4190.45|4191.95|4190.45|4194.95|4193.45|4190.45|4188.95|3823
1639475400000|2021-12-14 09:50:00|4192.45|4190.95|4183.45|4181.95|4192.45|4190.95|4183.15|4181.65|13830
1639475700000|2021-12-14 09:55:00|4183.65|4182.15|4183.95|4182.45|4185.65|4184.15|4181.65|4180.15|7538
1639476000000|2021-12-14 10:00:00|4183.45|4181.95|4181.95|4180.45|4184.45|4182.95|4179.95|4178.45|22923
1639476300000|2021-12-14 10:05:00|4181.45|4179.95|4184.95|4183.45|4184.95|4183.45|4179.95|4178.45|22214
1639476600000|2021-12-14 10:10:00|4184.45|4182.95|4183.45|4181.95|4184.45|4182.95|4180.45|4178.95|24389
1639476900000|2021-12-14 10:15:00|4183.95|4182.45|4179.95|4178.45|4184.45|4182.95|4178.95|4177.45|35773
1639477200000|2021-12-14 10:20:00|4180.15|4178.65|4182.45|4180.95|4183.45|4181.95|4178.95|4177.45|13090
1639477500000|2021-12-14 10:25:00|4182.95|4181.45|4183.45|4181.95|4184.95|4183.45|4179.95|4178.45|30912
1639477800000|2021-12-14 10:30:00|4183.95|4182.45|4185.45|4183.95|4185.95|4184.45|4183.45|4181.95|17654
1639478100000|2021-12-14 10:35:00|4183.95|4182.45|4183.95|4182.45|4185.95|4184.45|4183.45|4181.95|65925
1639478400000|2021-12-14 10:40:00|4184.45|4182.95|4184.45|4182.95|4186.45|4184.95|4183.95|4182.45|3639
1639478700000|2021-12-14 10:45:00|4184.95|4183.45|4181.45|4179.95|4186.45|4184.95|4180.65|4179.15|5287
1639479000000|2021-12-14 10:50:00|4181.95|4180.45|4178.65|4177.15|4181.95|4180.45|4177.95|4176.45|6706
1639479300000|2021-12-14 10:55:00|4178.45|4176.95|4182.95|4181.45|4183.95|4182.45|4178.45|4176.95|13118
1639479600000|2021-12-14 11:00:00|4182.45|4180.95|4186.45|4184.95|4186.45|4184.95|4182.45|4180.95|7212
1639479900000|2021-12-14 11:05:00|4186.95|4185.45|4188.95|4187.45|4188.95|4187.45|4185.45|4183.95|19922
1639480200000|2021-12-14 11:10:00|4189.45|4187.95|4189.45|4187.95|4190.95|4189.45|4188.45|4186.95|4861
1639480500000|2021-12-14 11:15:00|4188.95|4187.45|4187.95|4186.45|4190.45|4188.95|4187.45|4185.95|13003
1639480800000|2021-12-14 11:20:00|4187.45|4185.95|4188.45|4186.95|4189.45|4187.95|4186.95|4185.45|7750
1639481100000|2021-12-14 11:25:00|4188.95|4187.45|4186.45|4184.95|4188.95|4187.45|4184.45|4182.95|12924
1639481400000|2021-12-14 11:30:00|4186.95|4185.45|4183.95|4182.45|4188.45|4186.95|4183.65|4182.15|14665
1639481700000|2021-12-14 11:35:00|4184.45|4182.95|4183.95|4182.45|4185.95|4184.45|4183.45|4181.95|7493
1639482000000|2021-12-14 11:40:00|4183.45|4181.95|4182.45|4180.95|4183.45|4181.95|4180.95|4179.45|12069
1639482300000|2021-12-14 11:45:00|4181.95|4180.45|4181.45|4179.95|4187.45|4185.95|4180.45|4178.95|5134
1639482600000|2021-12-14 11:50:00|4180.95|4179.45|4181.95|4180.45|4182.95|4181.45|4180.45|4178.95|6858
1639482900000|2021-12-14 11:55:00|4182.15|4180.65|4184.45|4182.95|4184.95|4183.45|4182.15|4180.65|4268
1639483200000|2021-12-14 12:00:00|4184.95|4183.45|4187.45|4185.95|4188.45|4186.95|4182.95|4181.45|3761
1639483500000|2021-12-14 12:05:00|4187.65|4186.15|4186.95|4185.45|4187.95|4186.45|4185.45|4183.95|3634
1639483800000|2021-12-14 12:10:00|4187.45|4185.95|4188.45|4186.95|4188.45|4186.95|4186.45|4184.95|3552
1639484100000|2021-12-14 12:15:00|4187.95|4186.45|4189.45|4187.95|4189.95|4188.45|4187.95|4186.45|2973
1639484400000|2021-12-14 12:20:00|4189.65|4188.15|4190.95|4189.45|4190.95|4189.45|4188.95|4187.45|1953
1639484700000|2021-12-14 12:25:00|4190.65|4189.15|4189.95|4188.45|4191.45|4189.95|4189.45|4187.95|9256
1639485000000|2021-12-14 12:30:00|4189.65|4188.15|4188.45|4186.95|4189.95|4188.45|4187.45|4185.95|6770
1639485300000|2021-12-14 12:35:00|4187.95|4186.45|4185.95|4184.45|4188.95|4187.45|4185.95|4184.45|9854
1639485600000|2021-12-14 12:40:00|4186.13|4184.63|4186.13|4184.63|4187.63|4186.13|4184.63|4183.13|1683
1639485900000|2021-12-14 12:45:00|4186.63|4185.13|4186.13|4184.63|4186.63|4185.13|4185.33|4183.83|6890
1639486200000|2021-12-14 12:50:00|4186.63|4185.13|4188.13|4186.63|4189.13|4187.63|4186.13|4184.63|2107
1639486500000|2021-12-14 12:55:00|4187.83|4186.33|4187.13|4185.63|4188.63|4187.13|4187.13|4185.63|6206
1639486800000|2021-12-14 13:00:00|4187.63|4186.13|4185.13|4183.63|4187.63|4186.13|4185.13|4183.63|2549
1639487100000|2021-12-14 13:05:00|4185.63|4184.13|4187.13|4185.63|4188.13|4186.63|4184.13|4182.63|3447
1639487400000|2021-12-14 13:10:00|4187.63|4186.13|4186.83|4185.33|4188.63|4187.13|4186.63|4185.13|8081
1639487700000|2021-12-14 13:15:00|4186.63|4185.13|4187.13|4185.63|4188.13|4186.63|4186.63|4185.13|15621
1639488000000|2021-12-14 13:20:00|4186.63|4185.13|4185.13|4183.63|4187.13|4185.63|4183.63|4182.13|15762
1639488300000|2021-12-14 13:25:00|4185.33|4183.83|4184.83|4183.33|4186.13|4184.63|4183.63|4182.13|10403
1639488600000|2021-12-14 13:30:00|4185.13|4183.63|4173.13|4171.63|4185.33|4183.83|4173.13|4171.63|8261
1639488900000|2021-12-14 13:35:00|4173.33|4171.83|4174.13|4172.63|4177.13|4175.63|4173.13|4171.63|9917
1639489200000|2021-12-14 13:40:00|4173.63|4172.13|4166.13|4164.63|4174.13|4172.63|4165.13|4163.63|8584
1639489500000|2021-12-14 13:45:00|4165.63|4164.13|4163.13|4161.63|4167.33|4165.83|4162.63|4161.13|11885
1639489800000|2021-12-14 13:50:00|4162.63|4161.13|4164.13|4162.63|4166.13|4164.63|4161.63|4160.13|12950
1639490100000|2021-12-14 13:55:00|4163.63|4162.13|4165.13|4163.63|4168.33|4166.83|4163.63|4162.13|5577
1639490400000|2021-12-14 14:00:00|4164.13|4162.63|4168.63|4167.13|4168.63|4167.13|4162.63|4161.13|10712
1639490700000|2021-12-14 14:05:00|4168.13|4166.63|4164.63|4163.13|4169.13|4167.63|4164.63|4163.13|25313
1639491000000|2021-12-14 14:10:00|4165.13|4163.63|4164.13|4162.63|4165.63|4164.13|4160.63|4159.13|10445
1639491300000|2021-12-14 14:15:00|4163.63|4162.13|4160.63|4159.13|4164.63|4163.13|4159.63|4158.13|36013
1639491600000|2021-12-14 14:20:00|4160.13|4158.63|4154.63|4153.13|4161.13|4159.63|4154.63|4153.13|31899
1639491900000|2021-12-14 14:25:00|4155.13|4153.63|4156.63|4155.13|4157.63|4156.13|4154.63|4153.13|75505
1639492200000|2021-12-14 14:30:00|4156.13|4154.63|4160.13|4158.63|4162.63|4161.13|4155.13|4153.63|19917
1639492500000|2021-12-14 14:35:00|4160.63|4159.13|4163.13|4161.63|4166.13|4164.63|4157.63|4156.13|25253
1639492800000|2021-12-14 14:40:00|4163.63|4162.13|4172.63|4171.13|4172.63|4171.13|4163.63|4162.13|13936
1639493100000|2021-12-14 14:45:00|4173.13|4171.63|4174.13|4172.63|4176.13|4174.63|4170.63|4169.13|10987
1639493400000|2021-12-14 14:50:00|4175.13|4173.63|4170.33|4168.83|4175.63|4174.13|4168.63|4167.13|24044
1639493700000|2021-12-14 14:55:00|4170.13|4168.63|4169.13|4167.63|4175.13|4173.63|4167.63|4166.13|16881
1639494000000|2021-12-14 15:00:00|4168.63|4167.13|4166.13|4164.63|4173.13|4171.63|4166.13|4164.63|26973
1639494300000|2021-12-14 15:05:00|4166.63|4165.13|4167.63|4166.13|4171.63|4170.13|4165.33|4163.83|39026
1639494600000|2021-12-14 15:10:00|4167.68|4166.18|4161.18|4159.68|4167.68|4166.18|4158.18|4156.68|5867
1639494900000|2021-12-14 15:15:00|4160.68|4159.18|4160.18|4158.68|4161.68|4160.18|4156.68|4155.18|7455
1639495200000|2021-12-14 15:20:00|4160.68|4159.18|4169.18|4167.68|4169.68|4168.18|4158.68|4157.18|40065
1639495500000|2021-12-14 15:25:00|4168.88|4167.38|4173.68|4172.18|4175.18|4173.68|4168.68|4167.18|14067
1639495800000|2021-12-14 15:30:00|4173.18|4171.68|4170.18|4168.68|4174.18|4172.68|4169.18|4167.68|7975
1639496100000|2021-12-14 15:35:00|4169.68|4168.18|4165.18|4163.68|4170.68|4169.18|4164.68|4163.18|9804
1639496400000|2021-12-14 15:40:00|4166.18|4164.68|4163.68|4162.18|4167.18|4165.68|4162.18|4160.68|19236
1639496700000|2021-12-14 15:45:00|4164.38|4162.88|4154.68|4153.18|4164.38|4162.88|4152.68|4151.18|12978
1639497000000|2021-12-14 15:50:00|4154.38|4152.88|4150.18|4148.68|4155.18|4153.68|4150.18|4148.68|12796
1639497300000|2021-12-14 15:55:00|4150.68|4149.18|4148.18|4146.68|4150.88|4149.38|4145.18|4143.68|8936
1639497600000|2021-12-14 16:00:00|4147.68|4146.18|4147.68|4146.18|4148.18|4146.68|4142.68|4141.18|27203
1639497900000|2021-12-14 16:05:00|4147.18|4145.68|4149.18|4147.68|4151.18|4149.68|4147.18|4145.68|25796
1639498200000|2021-12-14 16:10:00|4148.68|4147.18|4145.38|4143.88|4151.68|4150.18|4145.18|4143.68|9994
1639498500000|2021-12-14 16:15:00|4145.18|4143.68|4149.18|4147.68|4151.68|4150.18|4145.18|4143.68|6369
1639498800000|2021-12-14 16:20:00|4148.68|4147.18|4149.68|4148.18|4151.68|4150.18|4147.68|4146.18|8505
1639499100000|2021-12-14 16:25:00|4149.38|4147.88|4152.68|4151.18|4153.88|4152.38|4148.68|4147.18|29069
1639499400000|2021-12-14 16:30:00|4153.18|4151.68|4145.18|4143.68|4154.18|4152.68|4145.18|4143.68|41452
1639499700000|2021-12-14 16:35:00|4144.68|4143.18|4143.18|4141.68|4146.18|4144.68|4141.68|4140.18|27335
1639500000000|2021-12-14 16:40:00|4142.68|4141.18|4145.68|4144.18|4149.68|4148.18|4142.68|4141.18|16682
1639500300000|2021-12-14 16:45:00|4145.18|4143.68|4145.18|4143.68|4146.68|4145.18|4144.18|4142.68|3006
1639500600000|2021-12-14 16:50:00|4145.38|4143.88|4144.68|4143.18|4147.18|4145.68|4143.18|4141.68|9487
1639500900000|2021-12-14 16:55:00|4144.38|4142.88|4142.68|4141.18|4146.68|4145.18|4139.68|4138.18|2999
1639501200000|2021-12-14 17:00:00|4142.18|4140.68|4139.68|4138.18|4142.68|4141.18|4139.18|4137.68|19880
1639501500000|2021-12-14 17:05:00|4139.18|4137.68|4140.68|4139.18|4141.68|4140.18|4138.18|4136.68|1887
1639501800000|2021-12-14 17:10:00|4141.18|4139.68|4140.68|4139.18|4142.18|4140.68|4140.18|4138.68|3211
1639502100000|2021-12-14 17:15:00|4140.18|4138.68|4140.18|4138.68|4141.18|4139.68|4137.68|4136.18|1860
1639502400000|2021-12-14 17:20:00|4140.38|4138.88|4139.68|4138.18|4142.18|4140.68|4138.68|4137.18|2757
1639502700000|2021-12-14 17:25:00|4140.18|4138.68|4142.68|4141.18|4142.68|4141.18|4139.18|4137.68|656
1639503000000|2021-12-14 17:30:00|4142.18|4140.68|4143.18|4141.68|4143.18|4141.68|4140.18|4138.68|1883
1639503300000|2021-12-14 17:35:00|4143.68|4142.18|4139.18|4137.68|4143.68|4142.18|4139.18|4137.68|1561
1639503600000|2021-12-14 17:40:00|4139.68|4138.18|4138.38|4136.88|4139.68|4138.18|4138.18|4136.68|2422
1639503900000|2021-12-14 17:45:00|4138.18|4136.68|4137.68|4136.18|4140.18|4138.68|4136.18|4134.68|2643
1639504200000|2021-12-14 17:50:00|4137.88|4136.38|4139.68|4138.18|4140.18|4138.68|4137.68|4136.18|974
1639504500000|2021-12-14 17:55:00|4139.18|4137.68|4139.18|4137.68|4140.18|4138.68|4138.18|4136.68|1475
1639504800000|2021-12-14 18:00:00|4138.68|4137.18|4141.18|4139.68|4141.68|4140.18|4137.18|4135.68|2122
1639505100000|2021-12-14 18:05:00|4140.68|4139.18|4144.68|4143.18|4145.18|4143.68|4140.68|4139.18|1264
1639505400000|2021-12-14 18:10:00|4144.38|4142.88|4143.68|4142.18|4145.68|4144.18|4143.38|4141.88|759
1639505700000|2021-12-14 18:15:00|4143.88|4142.38|4142.68|4141.18|4144.18|4142.68|4141.68|4140.18|471
1639506000000|2021-12-14 18:20:00|4143.18|4141.68|4142.68|4141.18|4143.38|4141.88|4141.68|4140.18|522
1639506300000|2021-12-14 18:25:00|4142.18|4140.68|4145.18|4143.68|4146.18|4144.68|4141.68|4140.18|666
1639506600000|2021-12-14 18:30:00|4144.68|4143.18|4144.18|4142.68|4145.18|4143.68|4143.68|4142.18|501
1639506900000|2021-12-14 18:35:00|4144.38|4142.88|4144.68|4143.18|4146.18|4144.68|4143.68|4142.18|1404
1639507200000|2021-12-14 18:40:00|4144.88|4143.38|4143.68|4142.18|4145.18|4143.68|4143.18|4141.68|1642
1639507500000|2021-12-14 18:45:00|4144.18|4142.68|4143.68|4142.18|4145.18|4143.68|4143.68|4142.18|868
1639507800000|2021-12-14 18:50:00|4143.88|4142.38|4143.18|4141.68|4145.18|4143.68|4142.18|4140.68|1357
1639508100000|2021-12-14 18:55:00|4142.88|4141.38|4143.18|4141.68|4143.68|4142.18|4141.68|4140.18|707
1639508400000|2021-12-14 19:00:00|4142.68|4141.18|4145.68|4144.18|4146.68|4145.18|4142.18|4140.68|505
1639508700000|2021-12-14 19:05:00|4145.88|4144.38|4151.68|4150.18|4151.68|4150.18|4145.68|4144.18|1208
1639509000000|2021-12-14 19:10:00|4151.38|4149.88|4151.18|4149.68|4153.68|4152.18|4150.68|4149.18|1387
1639509300000|2021-12-14 19:15:00|4151.38|4149.88|4151.68|4150.18|4152.68|4151.18|4151.18|4149.68|440
1639509600000|2021-12-14 19:20:00|4152.18|4150.68|4153.18|4151.68|4153.18|4151.68|4150.18|4148.68|845
1639509900000|2021-12-14 19:25:00|4153.68|4152.18|4151.18|4149.68|4154.18|4152.68|4151.18|4149.68|726
1639510200000|2021-12-14 19:30:00|4151.68|4150.18|4155.18|4153.68|4155.68|4154.18|4151.18|4149.68|734
1639510500000|2021-12-14 19:35:00|4154.88|4153.38|4155.68|4154.18|4156.18|4154.68|4153.18|4151.68|1047
1639510800000|2021-12-14 19:40:00|4156.18|4154.68|4157.18|4155.68|4157.68|4156.18|4155.18|4153.68|1307
1639511100000|2021-12-14 19:45:00|4156.68|4155.18|4156.68|4155.18|4159.18|4157.68|4156.68|4155.18|1128
1639511400000|2021-12-14 19:50:00|4156.18|4154.68|4156.68|4155.18|4157.18|4155.68|4155.18|4153.68|1278
1639511700000|2021-12-14 19:55:00|4157.18|4155.68|4157.68|4156.18|4157.68|4156.18|4155.68|4154.18|1641
1639512000000|2021-12-14 20:00:00|4157.18|4155.68|4162.68|4161.18|4163.18|4161.68|4156.68|4155.18|1611
1639512300000|2021-12-14 20:05:00|4163.18|4161.68|4163.18|4161.68|4163.68|4162.18|4160.68|4159.18|942
1639512600000|2021-12-14 20:10:00|4162.68|4161.18|4161.68|4160.18|4164.68|4163.18|4160.68|4159.18|998
1639512900000|2021-12-14 20:15:00|4162.18|4160.68|4164.68|4163.18|4164.68|4163.18|4160.68|4159.18|586
1639513200000|2021-12-14 20:20:00|4164.18|4162.68|4164.18|4162.68|4164.68|4163.18|4162.68|4161.18|998
1639513500000|2021-12-14 20:25:00|4163.88|4162.38|4166.68|4165.18|4166.68|4165.18|4163.68|4162.18|1041
1639513800000|2021-12-14 20:30:00|4166.38|4164.88|4167.68|4166.18|4168.68|4167.18|4165.68|4164.18|855
1639514100000|2021-12-14 20:35:00|4167.38|4165.88|4167.18|4165.68|4169.68|4168.18|4166.68|4165.18|1811
1639514400000|2021-12-14 20:40:00|4166.68|4165.18|4161.18|4159.68|4167.18|4165.68|4160.88|4159.38|1022
1639514700000|2021-12-14 20:45:00|4160.68|4159.18|4160.68|4159.18|4163.68|4162.18|4159.68|4158.18|1053
1639515000000|2021-12-14 20:50:00|4161.18|4159.68|4156.68|4155.18|4162.68|4161.18|4156.18|4154.68|1997
1639515300000|2021-12-14 20:55:00|4157.18|4155.68|4166.38|4164.88|4166.38|4164.88|4156.68|4155.18|2970
1639515600000|2021-12-14 21:00:00|4166.18|4164.68|4165.13|4162.13|4167.93|4164.93|4163.03|4160.03|28336
1639515900000|2021-12-14 21:05:00|4164.43|4161.43|4166.63|4163.63|4166.93|4163.93|4164.43|4161.43|0
1639516200000|2021-12-14 21:10:00|4166.23|4163.23|4163.03|4160.03|4166.93|4163.93|4162.23|4159.23|0
1639516500000|2021-12-14 21:15:00|4163.33|4160.33|4164.03|4161.03|4164.03|4161.03|4162.53|4159.53|0
1639516800000|2021-12-14 21:20:00|4163.83|4160.83|4165.13|4162.13|4165.13|4162.13|4163.33|4160.33|0
1639517100000|2021-12-14 21:25:00|4165.33|4162.33|4164.53|4161.53|4165.33|4162.33|4164.33|4161.33|0
1639517400000|2021-12-14 21:30:00|4164.83|4161.83|4165.33|4162.33|4166.63|4163.63|4164.83|4161.83|0
1639517700000|2021-12-14 21:35:00|4165.83|4162.83|4166.23|4163.23|4166.43|4163.43|4165.83|4162.83|0
1639518000000|2021-12-14 21:40:00|4166.43|4163.43|4166.93|4163.93|4167.13|4164.13|4166.43|4163.43|0
1639518300000|2021-12-14 21:45:00|4167.13|4164.13|4167.43|4164.43|4167.43|4164.43|4165.63|4162.63|0
1639518600000|2021-12-14 21:50:00|4167.73|4164.73|4167.73|4164.73|4167.93|4164.93|4167.73|4164.73|0
1639518900000|2021-12-14 21:55:00|4167.93|4164.93|4167.13|4164.13|4167.93|4164.93|4167.13|4164.13|0
1639519200000|2021-12-14 22:00:00|4167.23|4164.23|4167.13|4164.13|4167.43|4164.43|4166.73|4163.73|0
1639519500000|2021-12-14 22:05:00|4167.03|4164.03|4166.53|4163.53|4167.03|4164.03|4166.43|4163.43|0
1639519800000|2021-12-14 22:10:00|4166.83|4163.83|4166.93|4163.93|4166.93|4163.93|4166.83|4163.83|0
1639520100000|2021-12-14 22:15:00|4167.03|4164.03|4166.83|4163.83|4167.03|4164.03|4166.63|4163.63|0
1639520400000|2021-12-14 22:20:00|4166.73|4163.73|4166.73|4163.73|4166.93|4163.93|4166.73|4163.73|0
1639520700000|2021-12-14 22:25:00|4166.53|4163.53|4166.63|4163.63|4166.73|4163.73|4166.53|4163.53|0
1639521000000|2021-12-14 22:30:00|4166.73|4163.73|4166.73|4163.73|4166.73|4163.73|4166.53|4163.53|0
1639521300000|2021-12-14 22:35:00|4167.03|4164.03|4166.43|4163.43|4167.03|4164.03|4166.23|4163.23|0
1639521600000|2021-12-14 22:40:00|4166.33|4163.33|4166.23|4163.23|4166.33|4163.33|4166.23|4163.23|0
1639521900000|2021-12-14 22:45:00|4166.33|4163.33|4166.43|4163.43|4166.53|4163.53|4166.33|4163.33|0
1639522200000|2021-12-14 22:50:00|4166.53|4163.53|4166.73|4163.73|4166.73|4163.73|4166.53|4163.53|0
1639522500000|2021-12-14 22:55:00|4166.93|4163.93|4166.83|4163.83|4167.23|4164.23|4166.83|4163.83|0
1639522800000|2021-12-14 23:00:00|4167.03|4164.03|4167.93|4164.93|4168.23|4165.23|4166.23|4163.23|0
1639523100000|2021-12-14 23:05:00|4168.23|4165.23|4167.93|4164.93|4168.23|4165.23|4167.43|4164.43|0
1639523400000|2021-12-14 23:10:00|4168.03|4165.03|4170.23|4167.23|4170.23|4167.23|4167.93|4164.93|0
1639523700000|2021-12-14 23:15:00|4170.03|4167.03|4167.93|4164.93|4170.23|4167.23|4167.93|4164.93|0
1639524000000|2021-12-14 23:20:00|4168.23|4165.23|4165.13|4162.13|4169.23|4166.23|4165.13|4162.13|0
1639524300000|2021-12-14 23:25:00|4165.33|4162.33|4163.33|4160.33|4166.13|4163.13|4163.33|4160.33|0
1639524600000|2021-12-14 23:30:00|4163.83|4160.83|4164.83|4161.83|4164.83|4161.83|4162.23|4159.23|0
1639524900000|2021-12-14 23:35:00|4164.33|4161.33|4163.53|4160.53|4165.13|4162.13|4163.03|4160.03|0
1639525200000|2021-12-14 23:40:00|4163.83|4160.83|4165.33|4162.33|4165.63|4162.63|4163.03|4160.03|0
1639525500000|2021-12-14 23:45:00|4165.13|4162.13|4165.63|4162.63|4165.63|4162.63|4164.53|4161.53|0
1639525800000|2021-12-14 23:50:00|4165.33|4162.33|4166.53|4163.53|4166.93|4163.93|4164.93|4161.93|0
1639526100000|2021-12-14 23:55:00|4166.43|4163.43|4165.33|4162.33|4166.93|4163.93|4165.33|4162.33|0
1639526400000|2021-12-15 00:00:00|4165.83|4162.83|4167.93|4164.93|4167.93|4164.93|4164.83|4161.83|0
1639526700000|2021-12-15 00:05:00|4168.23|4165.23|4168.73|4165.73|4170.03|4167.03|4167.73|4164.73|0
1639527000000|2021-12-15 00:10:00|4168.83|4165.83|4167.53|4164.53|4169.03|4166.03|4167.23|4164.23|0
1639527300000|2021-12-15 00:15:00|4167.23|4164.23|4171.43|4169.43|4172.93|4170.93|4167.23|4164.23|920
1639527600000|2021-12-15 00:20:00|4171.13|4169.13|4170.43|4168.43|4171.63|4169.63|4168.43|4166.43|178
1639527900000|2021-12-15 00:25:00|4170.93|4168.93|4172.13|4170.13|4172.43|4170.43|4170.43|4168.43|97
1639528200000|2021-12-15 00:30:00|4172.43|4170.43|4170.93|4168.93|4172.93|4170.93|4170.43|4168.43|108
1639528500000|2021-12-15 00:35:00|4171.43|4169.43|4170.43|4168.43|4171.43|4169.43|4170.43|4168.43|222
1639528800000|2021-12-15 00:40:00|4170.13|4168.13|4167.93|4165.93|4170.93|4168.93|4167.93|4165.93|102
1639529100000|2021-12-15 00:45:00|4168.43|4166.43|4166.43|4164.43|4168.43|4166.43|4166.43|4164.43|103
1639529400000|2021-12-15 00:50:00|4166.13|4164.13|4166.93|4164.93|4168.43|4166.43|4165.93|4163.93|164
1639529700000|2021-12-15 00:55:00|4167.43|4165.43|4167.93|4165.93|4168.13|4166.13|4165.93|4163.93|304
1639530000000|2021-12-15 01:00:00|4168.63|4166.63|4164.93|4162.93|4168.93|4166.93|4162.93|4160.93|416
1639530300000|2021-12-15 01:05:00|4164.43|4162.43|4162.93|4160.93|4164.63|4162.63|4162.43|4160.43|83
1639530600000|2021-12-15 01:10:00|4162.63|4160.63|4160.13|4158.13|4163.43|4161.43|4160.13|4158.13|120
1639530900000|2021-12-15 01:15:00|4160.43|4158.43|4158.93|4156.93|4160.43|4158.43|4156.43|4154.43|514
1639531200000|2021-12-15 01:20:00|4158.63|4156.63|4159.93|4157.93|4160.93|4158.93|4158.43|4156.43|124
1639531500000|2021-12-15 01:25:00|4159.63|4157.63|4155.93|4153.93|4160.43|4158.43|4155.63|4153.63|153
1639531800000|2021-12-15 01:30:00|4155.63|4153.63|4155.13|4153.13|4157.63|4155.63|4154.93|4152.93|134
1639532100000|2021-12-15 01:35:00|4155.43|4153.43|4159.43|4157.43|4159.43|4157.43|4154.13|4152.13|566
1639532400000|2021-12-15 01:40:00|4159.93|4157.93|4160.93|4158.93|4162.13|4160.13|4159.43|4157.43|148
1639532700000|2021-12-15 01:45:00|4160.13|4158.13|4160.63|4158.63|4162.43|4160.43|4159.93|4157.93|123
1639533000000|2021-12-15 01:50:00|4160.93|4158.93|4160.43|4158.43|4162.63|4160.63|4159.43|4157.43|149
1639533300000|2021-12-15 01:55:00|4160.63|4158.63|4163.93|4161.93|4164.13|4162.13|4160.43|4158.43|97
1639533600000|2021-12-15 02:00:00|4163.63|4161.63|4162.93|4160.93|4165.13|4163.13|4162.43|4160.43|230
1639533900000|2021-12-15 02:05:00|4162.63|4160.63|4161.43|4159.43|4163.93|4161.93|4161.43|4159.43|77
1639534200000|2021-12-15 02:10:00|4161.13|4159.13|4161.93|4159.93|4162.43|4160.43|4160.63|4158.63|63
1639534500000|2021-12-15 02:15:00|4162.13|4160.13|4159.63|4157.63|4163.13|4161.13|4159.13|4157.13|320
1639534800000|2021-12-15 02:20:00|4159.43|4157.43|4160.43|4158.43|4160.43|4158.43|4158.93|4156.93|73
1639535100000|2021-12-15 02:25:00|4159.93|4157.93|4158.43|4156.43|4160.13|4158.13|4157.93|4155.93|147
1639535400000|2021-12-15 02:30:00|4158.63|4156.63|4160.93|4158.93|4161.13|4159.13|4157.43|4155.43|185
1639535700000|2021-12-15 02:35:00|4160.43|4158.43|4161.43|4159.43|4161.93|4159.93|4160.43|4158.43|77
1639536000000|2021-12-15 02:40:00|4160.93|4158.93|4160.93|4158.93|4161.63|4159.63|4160.43|4158.43|55
1639536300000|2021-12-15 02:45:00|4160.43|4158.43|4160.93|4158.93|4161.43|4159.43|4160.43|4158.43|445
1639536600000|2021-12-15 02:50:00|4161.13|4159.13|4161.43|4159.43|4162.43|4160.43|4160.93|4158.93|104
1639536900000|2021-12-15 02:55:00|4161.13|4159.13|4161.43|4159.43|4161.93|4159.93|4160.43|4158.43|38
1639537200000|2021-12-15 03:00:00|4162.43|4160.43|4161.43|4159.43|4162.43|4160.43|4161.43|4159.43|40
1639537500000|2021-12-15 03:05:00|4161.63|4159.63|4161.43|4159.43|4161.93|4159.93|4160.93|4158.93|36
1639537800000|2021-12-15 03:10:00|4161.93|4159.93|4162.93|4160.93|4163.43|4161.43|4161.93|4159.93|82
1639538100000|2021-12-15 03:15:00|4163.13|4161.13|4160.93|4158.93|4163.13|4161.13|4160.43|4158.43|63
1639538400000|2021-12-15 03:20:00|4161.43|4159.43|4161.43|4159.43|4161.93|4159.93|4161.13|4159.13|112
1639538700000|2021-12-15 03:25:00|4161.13|4159.13|4160.63|4158.63|4161.43|4159.43|4160.43|4158.43|77
1639539000000|2021-12-15 03:30:00|4160.43|4158.43|4160.43|4158.43|4161.43|4159.43|4160.43|4158.43|253
1639539300000|2021-12-15 03:35:00|4160.63|4158.63|4161.43|4159.43|4161.63|4159.63|4160.63|4158.63|186
1639539600000|2021-12-15 03:40:00|4161.63|4159.63|4161.43|4159.43|4161.93|4159.93|4161.43|4159.43|30
1639539900000|2021-12-15 03:45:00|4161.93|4159.93|4163.13|4161.13|4163.43|4161.43|4161.93|4159.93|167
1639540200000|2021-12-15 03:50:00|4162.93|4160.93|4163.13|4161.13|4163.43|4161.43|4162.93|4160.93|39
1639540500000|2021-12-15 03:55:00|4163.43|4161.43|4163.43|4161.43|4163.43|4161.43|4162.93|4160.93|12
1639540800000|2021-12-15 04:00:00|4162.93|4160.93|4162.93|4160.93|4162.93|4160.93|4162.93|4160.93|52
1639541100000|2021-12-15 04:05:00|4162.43|4160.43|4162.43|4160.43|4162.93|4160.93|4161.93|4159.93|77
1639541400000|2021-12-15 04:10:00|4162.13|4160.13|4161.93|4159.93|4162.43|4160.43|4161.63|4159.63|67
1639541700000|2021-12-15 04:15:00|4161.43|4159.43|4162.13|4160.13|4162.43|4160.43|4161.43|4159.43|175
1639542000000|2021-12-15 04:20:00|4161.93|4159.93|4161.43|4159.43|4161.93|4159.93|4161.13|4159.13|90
1639542300000|2021-12-15 04:25:00|4160.93|4158.93|4160.63|4158.63|4161.43|4159.43|4160.63|4158.63|27
1639542600000|2021-12-15 04:30:00|4160.93|4158.93|4161.43|4159.43|4161.43|4159.43|4160.93|4158.93|38
1639542900000|2021-12-15 04:35:00|4161.93|4159.93|4161.43|4159.43|4161.93|4159.93|4160.93|4158.93|102
1639543200000|2021-12-15 04:40:00|4161.93|4159.93|4160.93|4158.93|4161.93|4159.93|4160.93|4158.93|141
1639543500000|2021-12-15 04:45:00|4160.43|4158.43|4160.93|4158.93|4160.93|4158.93|4160.43|4158.43|13
1639543800000|2021-12-15 04:50:00|4160.63|4158.63|4160.43|4158.43|4160.63|4158.63|4159.93|4157.93|44
1639544100000|2021-12-15 04:55:00|4160.13|4158.13|4160.43|4158.43|4160.43|4158.43|4159.93|4157.93|40
1639544400000|2021-12-15 05:00:00|4159.93|4157.93|4160.93|4158.93|4160.93|4158.93|4159.93|4157.93|27
1639544700000|2021-12-15 05:05:00|4160.43|4158.43|4158.43|4156.43|4160.63|4158.63|4158.43|4156.43|74
1639545000000|2021-12-15 05:10:00|4157.93|4155.93|4157.93|4155.93|4158.43|4156.43|4157.43|4155.43|139
1639545300000|2021-12-15 05:15:00|4157.43|4155.43|4157.13|4155.13|4158.13|4156.13|4156.93|4154.93|236
1639545600000|2021-12-15 05:20:00|4156.93|4154.93|4157.43|4155.43|4157.43|4155.43|4156.43|4154.43|52
1639545900000|2021-12-15 05:25:00|4157.13|4155.13|4158.43|4156.43|4158.43|4156.43|4156.93|4154.93|56
1639546200000|2021-12-15 05:30:00|4157.93|4155.93|4160.93|4158.93|4160.93|4158.93|4157.93|4155.93|236
1639546500000|2021-12-15 05:35:00|4160.43|4158.43|4160.43|4158.43|4160.93|4158.93|4159.93|4157.93|27
1639546800000|2021-12-15 05:40:00|4160.63|4158.63|4159.63|4157.63|4160.93|4158.93|4159.63|4157.63|56
1639547100000|2021-12-15 05:45:00|4159.93|4157.93|4160.93|4158.93|4160.93|4158.93|4159.93|4157.93|64
1639547400000|2021-12-15 05:50:00|4160.63|4158.63|4160.93|4158.93|4161.43|4159.43|4160.63|4158.63|55
1639547700000|2021-12-15 05:55:00|4161.13|4159.13|4160.93|4158.93|4161.93|4159.93|4159.43|4157.43|222
1639548000000|2021-12-15 06:00:00|4161.43|4159.43|4163.93|4161.93|4164.63|4162.63|4160.93|4158.93|169
1639548300000|2021-12-15 06:05:00|4164.13|4162.13|4163.93|4161.93|4165.43|4163.43|4163.13|4161.13|49
1639548600000|2021-12-15 06:10:00|4164.13|4162.13|4162.93|4160.93|4164.13|4162.13|4161.63|4159.63|101
1639548900000|2021-12-15 06:15:00|4163.43|4161.43|4162.43|4160.43|4163.43|4161.43|4161.93|4159.93|55
1639549200000|2021-12-15 06:20:00|4162.13|4160.13|4160.43|4158.43|4162.93|4160.93|4160.43|4158.43|105
1639549500000|2021-12-15 06:25:00|4160.93|4158.93|4160.93|4158.93|4161.93|4159.93|4160.43|4158.43|103
1639549800000|2021-12-15 06:30:00|4161.13|4159.13|4155.43|4153.43|4161.13|4159.13|4155.43|4153.43|516
1639550100000|2021-12-15 06:35:00|4154.93|4152.93|4156.93|4154.93|4156.93|4154.93|4154.43|4152.43|191
1639550400000|2021-12-15 06:40:00|4156.63|4154.63|4154.93|4152.93|4156.93|4154.93|4154.63|4152.63|125
1639550700000|2021-12-15 06:45:00|4154.63|4152.63|4155.63|4153.63|4156.93|4154.93|4154.63|4152.63|81
1639551000000|2021-12-15 06:50:00|4155.43|4153.43|4153.13|4151.13|4155.93|4153.93|4153.13|4151.13|253
1639551300000|2021-12-15 06:55:00|4153.43|4151.43|4153.63|4151.63|4153.63|4151.63|4151.43|4149.43|1922
1639551600000|2021-12-15 07:00:00|4153.38|4151.88|4145.68|4144.18|4155.68|4154.18|4142.68|4141.18|2945
1639551900000|2021-12-15 07:05:00|4146.18|4144.68|4144.38|4142.88|4147.18|4145.68|4143.68|4142.18|3935
1639552200000|2021-12-15 07:10:00|4144.18|4142.68|4144.38|4142.88|4144.68|4143.18|4141.18|4139.68|834
1639552500000|2021-12-15 07:15:00|4144.68|4143.18|4147.68|4146.18|4148.18|4146.68|4143.88|4142.38|772
1639552800000|2021-12-15 07:20:00|4148.18|4146.68|4149.68|4148.18|4150.68|4149.18|4147.68|4146.18|428
1639553100000|2021-12-15 07:25:00|4149.18|4147.68|4148.38|4146.88|4149.88|4148.38|4147.68|4146.18|1452
1639553400000|2021-12-15 07:30:00|4148.18|4146.68|4150.68|4149.18|4151.18|4149.68|4147.38|4145.88|599
1639553700000|2021-12-15 07:35:00|4151.18|4149.68|4155.88|4154.38|4156.68|4155.18|4150.88|4149.38|1429
1639554000000|2021-12-15 07:40:00|4156.18|4154.68|4158.68|4157.18|4158.68|4157.18|4155.68|4154.18|450
1639554300000|2021-12-15 07:45:00|4158.88|4157.38|4160.68|4159.18|4161.68|4160.18|4157.68|4156.18|948
1639554600000|2021-12-15 07:50:00|4161.18|4159.68|4161.18|4159.68|4162.18|4160.68|4159.88|4158.38|1389
1639554900000|2021-12-15 07:55:00|4160.68|4159.18|4158.18|4156.68|4161.18|4159.68|4157.18|4155.68|1252
1639555200000|2021-12-15 08:00:00|4157.68|4156.18|4167.18|4165.68|4169.18|4167.68|4157.68|4156.18|13905
1639555500000|2021-12-15 08:05:00|4168.18|4166.68|4170.88|4169.38|4172.88|4171.38|4167.38|4165.88|7428
1639555800000|2021-12-15 08:10:00|4171.18|4169.68|4167.68|4166.18|4171.68|4170.18|4166.68|4165.18|5538
1639556100000|2021-12-15 08:15:00|4168.18|4166.68|4172.18|4170.68|4172.18|4170.68|4166.18|4164.68|4335
1639556400000|2021-12-15 08:20:00|4171.68|4170.18|4175.18|4173.68|4176.68|4175.18|4170.18|4168.68|6922
1639556700000|2021-12-15 08:25:00|4175.68|4174.18|4172.68|4171.18|4175.68|4174.18|4172.68|4171.18|5968
1639557000000|2021-12-15 08:30:00|4173.18|4171.68|4171.68|4170.18|4174.68|4173.18|4171.18|4169.68|3620
1639557300000|2021-12-15 08:35:00|4172.18|4170.68|4169.18|4167.68|4172.68|4171.18|4167.18|4165.68|3225
1639557600000|2021-12-15 08:40:00|4169.38|4167.88|4170.38|4168.88|4170.88|4169.38|4167.88|4166.38|12730
1639557900000|2021-12-15 08:45:00|4170.58|4169.08|4169.38|4167.88|4170.88|4169.38|4168.38|4166.88|13013
1639558200000|2021-12-15 08:50:00|4169.58|4168.08|4174.88|4173.38|4174.88|4173.38|4169.38|4167.88|18168
1639558500000|2021-12-15 08:55:00|4175.38|4173.88|4171.08|4169.58|4175.88|4174.38|4169.88|4168.38|18808
1639558800000|2021-12-15 09:00:00|4171.38|4169.88|4173.88|4172.38|4173.88|4172.38|4170.58|4169.08|11670
1639559100000|2021-12-15 09:05:00|4173.58|4172.08|4171.38|4169.88|4174.88|4173.38|4170.38|4168.88|13553
1639559400000|2021-12-15 09:10:00|4170.88|4169.38|4165.88|4164.38|4172.38|4170.88|4165.38|4163.88|4027
1639559700000|2021-12-15 09:15:00|4165.38|4163.88|4164.38|4162.88|4167.38|4165.88|4164.08|4162.58|9709
1639560000000|2021-12-15 09:20:00|4164.88|4163.38|4164.38|4162.88|4165.38|4163.88|4163.38|4161.88|8684
1639560300000|2021-12-15 09:25:00|4164.88|4163.38|4162.38|4160.88|4164.88|4163.38|4159.88|4158.38|11601
1639560600000|2021-12-15 09:30:00|4161.88|4160.38|4163.88|4162.38|4165.08|4163.58|4161.38|4159.88|45386
1639560900000|2021-12-15 09:35:00|4164.38|4162.88|4162.38|4160.88|4165.38|4163.88|4162.38|4160.88|47593
1639561200000|2021-12-15 09:40:00|4162.88|4161.38|4160.88|4159.38|4163.38|4161.88|4159.38|4157.88|7640
1639561500000|2021-12-15 09:45:00|4161.08|4159.58|4164.38|4162.88|4164.88|4163.38|4160.88|4159.38|2773
1639561800000|2021-12-15 09:50:00|4164.88|4163.38|4162.38|4160.88|4164.88|4163.38|4161.88|4160.38|4770
1639562100000|2021-12-15 09:55:00|4162.88|4161.38|4165.38|4163.88|4166.38|4164.88|4162.38|4160.88|16161
1639562400000|2021-12-15 10:00:00|4165.08|4163.58|4167.38|4165.88|4168.08|4166.58|4163.88|4162.38|18308
1639562700000|2021-12-15 10:05:00|4167.88|4166.38|4164.38|4162.88|4168.38|4166.88|4163.88|4162.38|15301
1639563000000|2021-12-15 10:10:00|4164.08|4162.58|4162.88|4161.38|4164.38|4162.88|4161.88|4160.38|13880
1639563300000|2021-12-15 10:15:00|4162.38|4160.88|4166.38|4164.88|4168.38|4166.88|4162.38|4160.88|3642
1639563600000|2021-12-15 10:20:00|4166.88|4165.38|4168.38|4166.88|4168.38|4166.88|4166.38|4164.88|17650
1639563900000|2021-12-15 10:25:00|4168.58|4167.08|4168.88|4167.38|4169.38|4167.88|4167.38|4165.88|3914
1639564200000|2021-12-15 10:30:00|4169.08|4167.58|4166.38|4164.88|4169.88|4168.38|4165.88|4164.38|8451
1639564500000|2021-12-15 10:35:00|4165.88|4164.38|4166.88|4165.38|4166.88|4165.38|4164.38|4162.88|3633
1639564800000|2021-12-15 10:40:00|4166.38|4164.88|4168.38|4166.88|4168.88|4167.38|4165.38|4163.88|9590
1639565100000|2021-12-15 10:45:00|4167.88|4166.38|4166.88|4165.38|4168.88|4167.38|4165.38|4163.88|7058
1639565400000|2021-12-15 10:50:00|4166.38|4164.88|4166.88|4165.38|4167.88|4166.38|4165.58|4164.08|5653
1639565700000|2021-12-15 10:55:00|4166.38|4164.88|4169.38|4167.88|4169.38|4167.88|4165.38|4163.88|1937
1639566000000|2021-12-15 11:00:00|4168.88|4167.38|4169.38|4167.88|4170.88|4169.38|4168.88|4167.38|7029
1639566300000|2021-12-15 11:05:00|4169.88|4168.38|4167.38|4165.88|4169.88|4168.38|4167.38|4165.88|1990
1639566600000|2021-12-15 11:10:00|4167.88|4166.38|4167.38|4165.88|4168.88|4167.38|4166.88|4165.38|15363
1639566900000|2021-12-15 11:15:00|4166.88|4165.38|4166.38|4164.88|4167.88|4166.38|4165.88|4164.38|2637
1639567200000|2021-12-15 11:20:00|4165.88|4164.38|4166.88|4165.38|4166.88|4165.38|4164.38|4162.88|5856
1639567500000|2021-12-15 11:25:00|4167.38|4165.88|4169.88|4168.38|4170.38|4168.88|4166.88|4165.38|5381
1639567800000|2021-12-15 11:30:00|4169.58|4168.08|4166.88|4165.38|4169.58|4168.08|4166.38|4164.88|4177
1639568100000|2021-12-15 11:35:00|4166.38|4164.88|4167.88|4166.38|4168.38|4166.88|4165.88|4164.38|4393
1639568400000|2021-12-15 11:40:00|4167.38|4165.88|4166.88|4165.38|4168.38|4166.88|4166.88|4165.38|18170
1639568700000|2021-12-15 11:45:00|4166.38|4164.88|4167.88|4166.38|4167.88|4166.38|4165.88|4164.38|6944
1639569000000|2021-12-15 11:50:00|4167.38|4165.88|4166.88|4165.38|4167.88|4166.38|4166.38|4164.88|4748
1639569300000|2021-12-15 11:55:00|4166.38|4164.88|4166.88|4165.38|4168.38|4166.88|4166.38|4164.88|19607
1639569600000|2021-12-15 12:00:00|4167.08|4165.58|4167.38|4165.88|4169.38|4167.88|4166.38|4164.88|7516
1639569900000|2021-12-15 12:05:00|4166.88|4165.38|4167.38|4165.88|4168.88|4167.38|4166.88|4165.38|3931
1639570200000|2021-12-15 12:10:00|4167.88|4166.38|4168.38|4166.88|4169.38|4167.88|4167.38|4165.88|4362
1639570500000|2021-12-15 12:15:00|4167.88|4166.38|4169.88|4168.38|4169.88|4168.38|4167.88|4166.38|4101
1639570800000|2021-12-15 12:20:00|4169.38|4167.88|4165.38|4163.88|4169.38|4167.88|4165.38|4163.88|8752
1639571100000|2021-12-15 12:25:00|4163.88|4162.38|4167.88|4166.38|4167.88|4166.38|4163.38|4161.88|3991
1639571400000|2021-12-15 12:30:00|4168.38|4166.88|4169.88|4168.38|4170.38|4168.88|4167.88|4166.38|1839
1639571700000|2021-12-15 12:35:00|4169.38|4167.88|4168.08|4166.58|4169.88|4168.38|4167.88|4166.38|2348
1639572000000|2021-12-15 12:40:00|4167.9|4166.4|4169.7|4168.2|4170.2|4168.7|4167.7|4166.2|6635
1639572300000|2021-12-15 12:45:00|4169.2|4167.7|4171.2|4169.7|4171.7|4170.2|4168.2|4166.7|2620
1639572600000|2021-12-15 12:50:00|4170.7|4169.2|4168.7|4167.2|4171.2|4169.7|4168.2|4166.7|8687
1639572900000|2021-12-15 12:55:00|4168.9|4167.4|4168.2|4166.7|4169.2|4167.7|4167.7|4166.2|1628
1639573200000|2021-12-15 13:00:00|4167.9|4166.4|4168.2|4166.7|4169.7|4168.2|4167.7|4166.2|5257
1639573500000|2021-12-15 13:05:00|4168.4|4166.9|4167.7|4166.2|4168.9|4167.4|4167.2|4165.7|4793
1639573800000|2021-12-15 13:10:00|4168.2|4166.7|4170.2|4168.7|4170.7|4169.2|4168.2|4166.7|4323
1639574100000|2021-12-15 13:15:00|4170.4|4168.9|4171.7|4170.2|4172.2|4170.7|4169.7|4168.2|12544
1639574400000|2021-12-15 13:20:00|4171.9|4170.4|4170.2|4168.7|4173.7|4172.2|4169.9|4168.4|3700
1639574700000|2021-12-15 13:25:00|4169.7|4168.2|4171.9|4170.4|4172.7|4171.2|4169.7|4168.2|14982
1639575000000|2021-12-15 13:30:00|4172.2|4170.7|4171.2|4169.7|4173.7|4172.2|4170.9|4169.4|11595
1639575300000|2021-12-15 13:35:00|4170.7|4169.2|4170.2|4168.7|4172.2|4170.7|4168.4|4166.9|5583
1639575600000|2021-12-15 13:40:00|4169.7|4168.2|4168.7|4167.2|4169.7|4168.2|4168.7|4167.2|13125
1639575900000|2021-12-15 13:45:00|4169.2|4167.7|4168.7|4167.2|4171.2|4169.7|4168.7|4167.2|2813
1639576200000|2021-12-15 13:50:00|4169.2|4167.7|4167.2|4165.7|4169.7|4168.2|4166.7|4165.2|3739
1639576500000|2021-12-15 13:55:00|4167.7|4166.2|4167.7|4166.2|4168.4|4166.9|4166.7|4165.2|7790
1639576800000|2021-12-15 14:00:00|4167.2|4165.7|4170.2|4168.7|4170.7|4169.2|4166.2|4164.7|3208
1639577100000|2021-12-15 14:05:00|4169.7|4168.2|4171.2|4169.7|4171.2|4169.7|4169.2|4167.7|4431
1639577400000|2021-12-15 14:10:00|4170.7|4169.2|4168.7|4167.2|4170.7|4169.2|4168.2|4166.7|10067
1639577700000|2021-12-15 14:15:00|4169.2|4167.7|4169.7|4168.2|4170.2|4168.7|4168.7|4167.2|4605
1639578000000|2021-12-15 14:20:00|4169.2|4167.7|4170.7|4169.2|4172.2|4170.7|4169.2|4167.7|7988
1639578300000|2021-12-15 14:25:00|4171.2|4169.7|4170.2|4168.7|4171.9|4170.4|4169.7|4168.2|4761
1639578600000|2021-12-15 14:30:00|4169.7|4168.2|4162.2|4160.7|4170.7|4169.2|4161.7|4160.2|5965
1639578900000|2021-12-15 14:35:00|4162.9|4161.4|4162.2|4160.7|4166.2|4164.7|4161.2|4159.7|19804
1639579200000|2021-12-15 14:40:00|4161.7|4160.2|4160.7|4159.2|4161.7|4160.2|4158.7|4157.2|28045
1639579500000|2021-12-15 14:45:00|4160.4|4158.9|4157.2|4155.7|4161.7|4160.2|4156.2|4154.7|11599
1639579800000|2021-12-15 14:50:00|4156.9|4155.4|4159.7|4158.2|4159.7|4158.2|4155.2|4153.7|6148
1639580100000|2021-12-15 14:55:00|4159.9|4158.4|4157.7|4156.2|4160.9|4159.4|4155.2|4153.7|7952
1639580400000|2021-12-15 15:00:00|4157.2|4155.7|4158.2|4156.7|4159.7|4158.2|4153.7|4152.2|14334
1639580700000|2021-12-15 15:05:00|4157.9|4156.4|4155.2|4153.7|4159.9|4158.4|4154.9|4153.4|7999
1639581000000|2021-12-15 15:10:00|4155.52|4154.02|4154.02|4152.52|4157.52|4156.02|4153.52|4152.02|7297
1639581300000|2021-12-15 15:15:00|4154.52|4153.02|4152.72|4151.22|4156.72|4155.22|4152.52|4151.02|8128
1639581600000|2021-12-15 15:20:00|4153.02|4151.52|4155.72|4154.22|4158.02|4156.52|4153.02|4151.52|9991
1639581900000|2021-12-15 15:25:00|4155.52|4154.02|4158.02|4156.52|4158.02|4156.52|4155.02|4153.52|13366
1639582200000|2021-12-15 15:30:00|4158.52|4157.02|4161.02|4159.52|4161.02|4159.52|4157.52|4156.02|4947
1639582500000|2021-12-15 15:35:00|4160.52|4159.02|4163.52|4162.02|4163.52|4162.02|4160.52|4159.02|6499
1639582800000|2021-12-15 15:40:00|4163.02|4161.52|4166.02|4164.52|4167.52|4166.02|4163.02|4161.52|14031
1639583100000|2021-12-15 15:45:00|4165.52|4164.02|4162.52|4161.02|4166.02|4164.52|4162.52|4161.02|9705
1639583400000|2021-12-15 15:50:00|4162.72|4161.22|4165.52|4164.02|4166.02|4164.52|4162.52|4161.02|9183
1639583700000|2021-12-15 15:55:00|4166.02|4164.52|4167.02|4165.52|4167.52|4166.02|4165.52|4164.02|9596
1639584000000|2021-12-15 16:00:00|4167.22|4165.72|4165.02|4163.52|4168.02|4166.52|4164.52|4163.02|8500
1639584300000|2021-12-15 16:05:00|4164.72|4163.22|4165.02|4163.52|4167.52|4166.02|4164.52|4163.02|14985
1639584600000|2021-12-15 16:10:00|4165.22|4163.72|4165.02|4163.52|4167.22|4165.72|4164.72|4163.22|5389
1639584900000|2021-12-15 16:15:00|4165.22|4163.72|4162.52|4161.02|4166.02|4164.52|4162.02|4160.52|12950
1639585200000|2021-12-15 16:20:00|4162.02|4160.52|4168.02|4166.52|4168.52|4167.02|4162.02|4160.52|8616
1639585500000|2021-12-15 16:25:00|4167.52|4166.02|4163.02|4161.52|4168.52|4167.02|4162.52|4161.02|24091
1639585800000|2021-12-15 16:30:00|4163.52|4162.02|4160.52|4159.02|4163.52|4162.02|4158.02|4156.52|28790
1639586100000|2021-12-15 16:35:00|4160.02|4158.52|4161.02|4159.52|4162.52|4161.02|4158.02|4156.52|20786
1639586400000|2021-12-15 16:40:00|4161.52|4160.02|4161.52|4160.02|4162.02|4160.52|4159.02|4157.52|6151
1639586700000|2021-12-15 16:45:00|4161.02|4159.52|4164.52|4163.02|4164.72|4163.22|4161.02|4159.52|6447
1639587000000|2021-12-15 16:50:00|4164.22|4162.72|4164.52|4163.02|4165.02|4163.52|4162.52|4161.02|2361
1639587300000|2021-12-15 16:55:00|4164.72|4163.22|4165.52|4164.02|4166.22|4164.72|4164.02|4162.52|3598
1639587600000|2021-12-15 17:00:00|4165.02|4163.52|4167.02|4165.52|4168.02|4166.52|4165.02|4163.52|2037
1639587900000|2021-12-15 17:05:00|4167.52|4166.02|4164.02|4162.52|4167.52|4166.02|4163.52|4162.02|5687
1639588200000|2021-12-15 17:10:00|4164.52|4163.02|4164.02|4162.52|4165.02|4163.52|4164.02|4162.52|2122
1639588500000|2021-12-15 17:15:00|4164.22|4162.72|4163.52|4162.02|4165.02|4163.52|4163.22|4161.72|850
1639588800000|2021-12-15 17:20:00|4164.02|4162.52|4162.52|4161.02|4164.02|4162.52|4162.52|4161.02|1359
1639589100000|2021-12-15 17:25:00|4162.22|4160.72|4168.02|4166.52|4168.02|4166.52|4162.22|4160.72|1424
1639589400000|2021-12-15 17:30:00|4167.52|4166.02|4168.72|4167.22|4169.02|4167.52|4167.02|4165.52|427
1639589700000|2021-12-15 17:35:00|4169.02|4167.52|4168.02|4166.52|4170.02|4168.52|4168.02|4166.52|519
1639590000000|2021-12-15 17:40:00|4167.52|4166.02|4166.52|4165.02|4168.02|4166.52|4166.52|4165.02|446
1639590300000|2021-12-15 17:45:00|4166.22|4164.72|4166.72|4165.22|4167.52|4166.02|4165.52|4164.02|938
1639590600000|2021-12-15 17:50:00|4167.02|4165.52|4168.52|4167.02|4169.02|4167.52|4166.52|4165.02|418
1639590900000|2021-12-15 17:55:00|4168.02|4166.52|4169.02|4167.52|4169.52|4168.02|4167.52|4166.02|2472
1639591200000|2021-12-15 18:00:00|4169.52|4168.02|4167.02|4165.52|4169.52|4168.02|4167.02|4165.52|1628
1639591500000|2021-12-15 18:05:00|4166.52|4165.02|4169.02|4167.52|4169.52|4168.02|4166.52|4165.02|800
1639591800000|2021-12-15 18:10:00|4168.52|4167.02|4168.52|4167.02|4169.52|4168.02|4167.22|4165.72|1636
1639592100000|2021-12-15 18:15:00|4168.02|4166.52|4169.02|4167.52|4169.52|4168.02|4167.02|4165.52|452
1639592400000|2021-12-15 18:20:00|4168.52|4167.02|4168.02|4166.52|4169.02|4167.52|4167.02|4165.52|469
1639592700000|2021-12-15 18:25:00|4167.72|4166.22|4168.02|4166.52|4169.02|4167.52|4167.52|4166.02|195
1639593000000|2021-12-15 18:30:00|4168.22|4166.72|4169.02|4167.52|4169.52|4168.02|4167.52|4166.02|239
1639593300000|2021-12-15 18:35:00|4168.72|4167.22|4168.52|4167.02|4169.02|4167.52|4168.02|4166.52|673
1639593600000|2021-12-15 18:40:00|4168.22|4166.72|4170.02|4168.52|4170.02|4168.52|4167.02|4165.52|568
1639593900000|2021-12-15 18:45:00|4170.52|4169.02|4168.52|4167.02|4170.52|4169.02|4167.02|4165.52|2104
1639594200000|2021-12-15 18:50:00|4168.72|4167.22|4166.52|4165.02|4169.02|4167.52|4165.72|4164.22|1696
1639594500000|2021-12-15 18:55:00|4167.02|4165.52|4169.72|4168.22|4170.02|4168.52|4166.02|4164.52|1851
1639594800000|2021-12-15 19:00:00|4169.22|4167.72|4180.02|4178.52|4180.72|4179.22|4160.52|4159.02|6723
1639595100000|2021-12-15 19:05:00|4180.22|4178.72|4184.02|4182.52|4186.02|4184.52|4178.52|4177.02|3678
1639595400000|2021-12-15 19:10:00|4184.22|4182.72|4189.52|4188.02|4190.52|4189.02|4182.02|4180.52|2845
1639595700000|2021-12-15 19:15:00|4189.02|4187.52|4190.52|4189.02|4192.02|4190.52|4187.22|4185.72|3284
1639596000000|2021-12-15 19:20:00|4190.02|4188.52|4183.52|4182.02|4191.02|4189.52|4183.22|4181.72|2720
1639596300000|2021-12-15 19:25:00|4184.02|4182.52|4177.02|4175.52|4184.02|4182.52|4173.72|4172.22|1672
1639596600000|2021-12-15 19:30:00|4177.52|4176.02|4178.02|4176.52|4181.52|4180.02|4176.52|4175.02|1371
1639596900000|2021-12-15 19:35:00|4179.02|4177.52|4185.52|4184.02|4186.52|4185.02|4177.02|4175.52|2366
1639597200000|2021-12-15 19:40:00|4184.52|4183.02|4184.02|4182.52|4191.02|4189.52|4182.52|4181.02|3334
1639597500000|2021-12-15 19:45:00|4183.52|4182.02|4185.52|4184.02|4189.52|4188.02|4182.52|4181.02|2696
1639597800000|2021-12-15 19:50:00|4185.22|4183.72|4187.52|4186.02|4189.52|4188.02|4181.52|4180.02|2269
1639598100000|2021-12-15 19:55:00|4187.02|4185.52|4183.52|4182.02|4189.52|4188.02|4180.72|4179.22|2462
1639598400000|2021-12-15 20:00:00|4183.22|4181.72|4187.22|4185.72|4189.02|4187.52|4183.22|4181.72|1159
1639598700000|2021-12-15 20:05:00|4187.52|4186.02|4194.72|4193.22|4195.52|4194.02|4186.02|4184.52|3338
1639599000000|2021-12-15 20:10:00|4195.02|4193.52|4197.52|4196.02|4197.52|4196.02|4193.02|4191.52|2360
1639599300000|2021-12-15 20:15:00|4197.02|4195.52|4202.02|4200.52|4202.52|4201.02|4196.52|4195.02|3210
1639599600000|2021-12-15 20:20:00|4201.72|4200.22|4204.52|4203.02|4207.02|4205.52|4201.52|4200.02|12771
1639599900000|2021-12-15 20:25:00|4204.72|4203.22|4206.52|4205.02|4206.52|4205.02|4203.02|4201.52|1537
1639600200000|2021-12-15 20:30:00|4207.02|4205.52|4206.02|4204.52|4208.02|4206.52|4204.22|4202.72|2347
1639600500000|2021-12-15 20:35:00|4206.22|4204.72|4210.22|4208.72|4210.52|4209.02|4206.02|4204.52|2214
1639600800000|2021-12-15 20:40:00|4210.52|4209.02|4203.02|4201.52|4211.02|4209.52|4202.52|4201.02|1079
1639601100000|2021-12-15 20:45:00|4204.02|4202.52|4201.72|4200.22|4205.22|4203.72|4201.02|4199.52|1653
1639601400000|2021-12-15 20:50:00|4202.02|4200.52|4212.02|4210.52|4212.52|4211.02|4202.02|4200.52|2411
1639601700000|2021-12-15 20:55:00|4211.72|4210.22|4217.52|4216.02|4218.52|4217.02|4211.02|4209.52|3031
1639602000000|2021-12-15 21:00:00|4217.47|4214.47|4220.57|4217.57|4221.27|4218.27|4214.07|4211.07|76925
1639602300000|2021-12-15 21:05:00|4220.77|4217.77|4219.27|4216.27|4222.57|4219.57|4217.67|4214.67|0
1639602600000|2021-12-15 21:10:00|4219.47|4216.47|4217.97|4214.97|4219.47|4216.47|4217.67|4214.67|0
1639602900000|2021-12-15 21:15:00|4218.17|4215.17|4217.07|4214.07|4218.77|4215.77|4216.97|4213.97|0
1639603200000|2021-12-15 21:20:00|4217.17|4214.17|4218.77|4215.77|4218.97|4215.97|4216.67|4213.67|0
1639603500000|2021-12-15 21:25:00|4218.57|4215.57|4219.27|4216.27|4219.27|4216.27|4218.17|4215.17|0
1639603800000|2021-12-15 21:30:00|4218.97|4215.97|4217.97|4214.97|4219.27|4216.27|4217.47|4214.47|0
1639604100000|2021-12-15 21:35:00|4218.17|4215.17|4218.17|4215.17|4218.77|4215.77|4217.17|4214.17|0
1639604400000|2021-12-15 21:40:00|4217.97|4214.97|4218.97|4215.97|4219.47|4216.47|4217.97|4214.97|0
1639604700000|2021-12-15 21:45:00|4219.27|4216.27|4219.27|4216.27|4220.57|4217.57|4218.97|4215.97|0
1639605000000|2021-12-15 21:50:00|4219.47|4216.47|4219.37|4216.37|4219.77|4216.77|4219.27|4216.27|0
1639605300000|2021-12-15 21:55:00|4219.47|4216.47|4219.37|4216.37|4220.57|4217.57|4219.07|4216.07|0
1639605600000|2021-12-15 22:00:00|4219.67|4216.67|4219.77|4216.77|4220.17|4217.17|4219.27|4216.27|0
1639605900000|2021-12-15 22:05:00|4219.97|4216.97|4219.67|4216.67|4219.97|4216.97|4219.37|4216.37|0
1639606200000|2021-12-15 22:10:00|4220.07|4217.07|4219.97|4216.97|4220.07|4217.07|4219.67|4216.67|0
1639606500000|2021-12-15 22:15:00|4219.87|4216.87|4220.07|4217.07|4220.17|4217.17|4219.87|4216.87|0
1639606800000|2021-12-15 22:20:00|4220.17|4217.17|4220.67|4217.67|4220.67|4217.67|4220.17|4217.17|0
1639607100000|2021-12-15 22:25:00|4220.27|4217.27|4220.07|4217.07|4220.47|4217.47|4219.87|4216.87|0
1639607400000|2021-12-15 22:30:00|4219.87|4216.87|4220.07|4217.07|4220.07|4217.07|4219.87|4216.87|0
1639607700000|2021-12-15 22:35:00|4220.17|4217.17|4220.47|4217.47|4220.57|4217.57|4220.07|4217.07|0
1639608000000|2021-12-15 22:40:00|4220.57|4217.57|4220.57|4217.57|4220.57|4217.57|4220.37|4217.37|0
1639608300000|2021-12-15 22:45:00|4220.37|4217.37|4220.47|4217.47|4220.67|4217.67|4220.37|4217.37|0
1639608600000|2021-12-15 22:50:00|4220.37|4217.37|4220.17|4217.17|4220.47|4217.47|4220.07|4217.07|0
1639608900000|2021-12-15 22:55:00|4220.07|4217.07|4219.87|4216.87|4220.07|4217.07|4219.87|4216.87|0
1639609200000|2021-12-15 23:00:00|4219.67|4216.67|4223.67|4220.67|4224.67|4221.67|4218.57|4215.57|0
1639609500000|2021-12-15 23:05:00|4223.77|4220.77|4221.87|4218.87|4225.67|4222.67|4221.67|4218.67|0
1639609800000|2021-12-15 23:10:00|4222.17|4219.17|4223.77|4220.77|4224.17|4221.17|4220.87|4217.87|0
1639610100000|2021-12-15 23:15:00|4223.47|4220.47|4224.97|4221.97|4224.97|4221.97|4222.67|4219.67|0
1639610400000|2021-12-15 23:20:00|4224.77|4221.77|4224.77|4221.77|4226.07|4223.07|4223.97|4220.97|0
1639610700000|2021-12-15 23:25:00|4224.97|4221.97|4224.27|4221.27|4225.27|4222.27|4223.77|4220.77|0
1639611000000|2021-12-15 23:30:00|4224.47|4221.47|4224.77|4221.77|4225.77|4222.77|4223.87|4220.87|0
1639611300000|2021-12-15 23:35:00|4220.37|4217.37|4219.87|4216.87|4221.67|4218.67|4219.87|4216.87|0
1639611600000|2021-12-15 23:40:00|4220.07|4217.07|4220.87|4217.87|4221.37|4218.37|4219.87|4216.87|0
1639611900000|2021-12-15 23:45:00|4220.37|4217.37|4223.07|4220.07|4223.17|4220.17|4220.37|4217.37|0
1639612200000|2021-12-15 23:50:00|4222.97|4219.97|4221.37|4218.37|4223.57|4220.57|4220.37|4217.37|0
1639612500000|2021-12-15 23:55:00|4221.27|4218.27|4221.87|4218.87|4222.07|4219.07|4220.77|4217.77|0
1639612800000|2021-12-16 00:00:00|4221.67|4218.67|4217.37|4214.37|4221.77|4218.77|4216.87|4213.87|0
1639613100000|2021-12-16 00:05:00|4217.57|4214.57|4216.47|4213.47|4218.87|4215.87|4215.77|4212.77|0
1639613400000|2021-12-16 00:10:00|4216.27|4213.27|4217.27|4214.27|4219.07|4216.07|4216.27|4213.27|0
1639613700000|2021-12-16 00:15:00|4217.07|4214.07|4219.27|4217.27|4223.27|4221.27|4216.77|4213.77|561
1639614000000|2021-12-16 00:20:00|4218.97|4216.97|4219.47|4217.47|4219.77|4217.77|4216.97|4214.97|196
1639614300000|2021-12-16 00:25:00|4219.27|4217.27|4218.47|4216.47|4219.77|4217.77|4217.47|4215.47|63
1639614600000|2021-12-16 00:30:00|4218.77|4216.77|4219.47|4217.47|4220.47|4218.47|4218.47|4216.47|140
1639614900000|2021-12-16 00:35:00|4219.77|4217.77|4220.27|4218.27|4220.47|4218.47|4219.47|4217.47|113
1639615200000|2021-12-16 00:40:00|4219.77|4217.77|4222.97|4220.97|4223.97|4221.97|4219.77|4217.77|262
1639615500000|2021-12-16 00:45:00|4222.77|4220.77|4223.47|4221.47|4223.77|4221.77|4222.77|4220.77|36
1639615800000|2021-12-16 00:50:00|4223.27|4221.27|4222.27|4220.27|4223.97|4221.97|4221.77|4219.77|38
1639616100000|2021-12-16 00:55:00|4221.97|4219.97|4220.27|4218.27|4222.97|4220.97|4220.27|4218.27|61
1639616400000|2021-12-16 01:00:00|4220.47|4218.47|4221.27|4219.27|4221.77|4219.77|4218.77|4216.77|121
1639616700000|2021-12-16 01:05:00|4220.77|4218.77|4218.27|4216.27|4221.27|4219.27|4218.27|4216.27|321
1639617000000|2021-12-16 01:10:00|4217.97|4215.97|4219.47|4217.47|4219.97|4217.97|4217.47|4215.47|36
1639617300000|2021-12-16 01:15:00|4219.27|4217.27|4214.77|4212.77|4219.77|4217.77|4214.77|4212.77|695
1639617600000|2021-12-16 01:20:00|4214.47|4212.47|4215.97|4213.97|4216.77|4214.77|4214.27|4212.27|507
1639617900000|2021-12-16 01:25:00|4216.27|4214.27|4218.47|4216.47|4218.77|4216.77|4215.77|4213.77|70
1639618200000|2021-12-16 01:30:00|4218.27|4216.27|4220.77|4218.77|4221.27|4219.27|4218.27|4216.27|146
1639618500000|2021-12-16 01:35:00|4221.27|4219.27|4216.77|4214.77|4221.27|4219.27|4216.77|4214.77|242
1639618800000|2021-12-16 01:40:00|4216.97|4214.97|4215.27|4213.27|4217.47|4215.47|4214.77|4212.77|89
1639619100000|2021-12-16 01:45:00|4214.77|4212.77|4207.27|4205.27|4214.97|4212.97|4207.27|4205.27|355
1639619400000|2021-12-16 01:50:00|4206.77|4204.77|4204.47|4202.47|4207.27|4205.27|4203.27|4201.27|467
1639619700000|2021-12-16 01:55:00|4204.27|4202.27|4205.97|4203.97|4207.27|4205.27|4203.47|4201.47|122
1639620000000|2021-12-16 02:00:00|4206.27|4204.27|4211.77|4209.77|4212.27|4210.27|4206.27|4204.27|126
1639620300000|2021-12-16 02:05:00|4211.97|4209.97|4210.77|4208.77|4212.27|4210.27|4209.97|4207.97|12
1639620600000|2021-12-16 02:10:00|4210.47|4208.47|4211.77|4209.77|4211.77|4209.77|4209.97|4207.97|134
1639620900000|2021-12-16 02:15:00|4211.97|4209.97|4215.77|4213.77|4216.27|4214.27|4211.97|4209.97|159
1639621200000|2021-12-16 02:20:00|4216.27|4214.27|4218.27|4216.27|4218.77|4216.77|4216.27|4214.27|224
1639621500000|2021-12-16 02:25:00|4218.47|4216.47|4218.27|4216.27|4218.77|4216.77|4217.77|4215.77|67
1639621800000|2021-12-16 02:30:00|4218.47|4216.47|4217.27|4215.27|4218.77|4216.77|4216.77|4214.77|138
1639622100000|2021-12-16 02:35:00|4217.47|4215.47|4217.47|4215.47|4217.77|4215.77|4216.77|4214.77|146
1639622400000|2021-12-16 02:40:00|4217.77|4215.77|4216.77|4214.77|4217.77|4215.77|4216.27|4214.27|65
1639622700000|2021-12-16 02:45:00|4216.97|4214.97|4216.77|4214.77|4217.77|4215.77|4216.27|4214.27|30
1639623000000|2021-12-16 02:50:00|4216.47|4214.47|4217.77|4215.77|4218.27|4216.27|4216.27|4214.27|10
1639623300000|2021-12-16 02:55:00|4217.27|4215.27|4217.77|4215.77|4218.47|4216.47|4216.97|4214.97|101
1639623600000|2021-12-16 03:00:00|4217.27|4215.27|4217.77|4215.77|4217.77|4215.77|4216.77|4214.77|28
1639623900000|2021-12-16 03:05:00|4217.47|4215.47|4219.27|4217.27|4219.27|4217.27|4217.27|4215.27|30
1639624200000|2021-12-16 03:10:00|4219.77|4217.77|4218.77|4216.77|4220.27|4218.27|4217.77|4215.77|198
1639624500000|2021-12-16 03:15:00|4219.27|4217.27|4220.27|4218.27|4220.77|4218.77|4219.27|4217.27|270
1639624800000|2021-12-16 03:20:00|4219.97|4217.97|4220.77|4218.77|4221.47|4219.47|4219.97|4217.97|49
1639625100000|2021-12-16 03:25:00|4220.97|4218.97|4219.97|4217.97|4220.97|4218.97|4219.27|4217.27|93
1639625400000|2021-12-16 03:30:00|4220.27|4218.27|4221.47|4219.47|4222.27|4220.27|4219.27|4217.27|172
1639625700000|2021-12-16 03:35:00|4221.77|4219.77|4223.27|4221.27|4224.27|4222.27|4221.77|4219.77|194
1639626000000|2021-12-16 03:40:00|4222.77|4220.77|4222.27|4220.27|4222.97|4220.97|4222.27|4220.27|15
1639626300000|2021-12-16 03:45:00|4221.97|4219.97|4222.97|4220.97|4223.27|4221.27|4221.77|4219.77|14
1639626600000|2021-12-16 03:50:00|4222.77|4220.77|4222.47|4220.47|4223.97|4221.97|4222.27|4220.27|10
1639626900000|2021-12-16 03:55:00|4222.77|4220.77|4222.97|4220.97|4223.77|4221.77|4222.77|4220.77|20
1639627200000|2021-12-16 04:00:00|4223.47|4221.47|4222.27|4220.27|4223.77|4221.77|4221.97|4219.97|82
1639627500000|2021-12-16 04:05:00|4221.97|4219.97|4222.77|4220.77|4223.77|4221.77|4221.97|4219.97|331
1639627800000|2021-12-16 04:10:00|4222.97|4220.97|4223.27|4221.27|4223.77|4221.77|4222.77|4220.77|145
1639628100000|2021-12-16 04:15:00|4222.97|4220.97|4223.27|4221.27|4223.97|4221.97|4222.77|4220.77|38
1639628400000|2021-12-16 04:20:00|4222.77|4220.77|4222.77|4220.77|4222.77|4220.77|4221.77|4219.77|57
1639628700000|2021-12-16 04:25:00|4223.27|4221.27|4223.77|4221.77|4224.77|4222.77|4222.77|4220.77|50
1639629000000|2021-12-16 04:30:00|4223.97|4221.97|4221.77|4219.77|4224.27|4222.27|4221.27|4219.27|811
1639629300000|2021-12-16 04:35:00|4221.27|4219.27|4222.27|4220.27|4222.27|4220.27|4221.27|4219.27|78
1639629600000|2021-12-16 04:40:00|4222.47|4220.47|4223.27|4221.27|4223.77|4221.77|4222.47|4220.47|44
1639629900000|2021-12-16 04:45:00|4222.77|4220.77|4223.47|4221.47|4223.77|4221.77|4222.77|4220.77|25
1639630200000|2021-12-16 04:50:00|4223.27|4221.27|4224.27|4222.27|4224.77|4222.77|4223.27|4221.27|41
1639630500000|2021-12-16 04:55:00|4223.97|4221.97|4228.27|4226.27|4228.27|4226.27|4223.97|4221.97|182
1639630800000|2021-12-16 05:00:00|4228.47|4226.47|4227.27|4225.27|4229.77|4227.77|4225.77|4223.77|282
1639631100000|2021-12-16 05:05:00|4226.97|4224.97|4225.27|4223.27|4227.27|4225.27|4224.97|4222.97|199
1639631400000|2021-12-16 05:10:00|4224.77|4222.77|4227.77|4225.77|4227.77|4225.77|4224.77|4222.77|282
1639631700000|2021-12-16 05:15:00|4228.27|4226.27|4229.27|4227.27|4229.27|4227.27|4227.77|4225.77|121
1639632000000|2021-12-16 05:20:00|4229.77|4227.77|4227.77|4225.77|4230.27|4228.27|4227.27|4225.27|128
1639632300000|2021-12-16 05:25:00|4228.27|4226.27|4229.27|4227.27|4229.77|4227.77|4227.97|4225.97|64
1639632600000|2021-12-16 05:30:00|4229.47|4227.47|4232.77|4230.77|4233.77|4231.77|4229.27|4227.27|229
1639632900000|2021-12-16 05:35:00|4233.27|4231.27|4234.47|4232.47|4235.27|4233.27|4232.77|4230.77|6664
1639633200000|2021-12-16 05:40:00|4234.27|4232.27|4232.27|4230.27|4234.27|4232.27|4232.27|4230.27|435
1639633500000|2021-12-16 05:45:00|4231.97|4229.97|4231.77|4229.77|4232.47|4230.47|4230.77|4228.77|1009
1639633800000|2021-12-16 05:50:00|4231.97|4229.97|4234.27|4232.27|4234.77|4232.77|4231.97|4229.97|207
1639634100000|2021-12-16 05:55:00|4233.77|4231.77|4234.77|4232.77|4234.77|4232.77|4233.77|4231.77|334
1639634400000|2021-12-16 06:00:00|4234.27|4232.27|4233.27|4231.27|4234.27|4232.27|4232.27|4230.27|709
1639634700000|2021-12-16 06:05:00|4232.97|4230.97|4236.27|4234.27|4238.27|4236.27|4232.77|4230.77|334
1639635000000|2021-12-16 06:10:00|4235.77|4233.77|4235.77|4233.77|4236.27|4234.27|4234.77|4232.77|366
1639635300000|2021-12-16 06:15:00|4235.97|4233.97|4235.77|4233.77|4236.27|4234.27|4234.77|4232.77|82
1639635600000|2021-12-16 06:20:00|4235.97|4233.97|4236.27|4234.27|4236.27|4234.27|4235.27|4233.27|163
1639635900000|2021-12-16 06:25:00|4235.97|4233.97|4237.77|4235.77|4239.27|4237.27|4235.77|4233.77|329
1639636200000|2021-12-16 06:30:00|4237.27|4235.27|4237.27|4235.27|4237.27|4235.27|4234.77|4232.77|162
1639636500000|2021-12-16 06:35:00|4236.97|4234.97|4236.77|4234.77|4237.77|4235.77|4236.77|4234.77|52
1639636800000|2021-12-16 06:40:00|4237.27|4235.27|4237.77|4235.77|4238.77|4236.77|4236.77|4234.77|308
1639637100000|2021-12-16 06:45:00|4237.47|4235.47|4236.97|4234.97|4238.77|4236.77|4236.97|4234.97|83
1639637400000|2021-12-16 06:50:00|4237.27|4235.27|4235.77|4233.77|4237.27|4235.27|4235.27|4233.27|297
1639637700000|2021-12-16 06:55:00|4235.47|4233.47|4238.27|4236.27|4239.27|4237.27|4235.27|4233.27|1510
1639638000000|2021-12-16 07:00:00|4238.02|4236.52|4235.52|4234.02|4239.52|4238.02|4229.52|4228.02|2101
1639638300000|2021-12-16 07:05:00|4235.72|4234.22|4241.52|4240.02|4242.02|4240.52|4235.72|4234.22|1926
1639638600000|2021-12-16 07:10:00|4241.02|4239.52|4241.52|4240.02|4243.22|4241.72|4238.52|4237.02|1456
1639638900000|2021-12-16 07:15:00|4241.72|4240.22|4243.72|4242.22|4244.02|4242.52|4241.02|4239.52|1300
1639639200000|2021-12-16 07:20:00|4244.02|4242.52|4243.52|4242.02|4247.02|4245.52|4243.22|4241.72|1429
1639639500000|2021-12-16 07:25:00|4243.02|4241.52|4242.22|4240.72|4243.72|4242.22|4241.02|4239.52|1705
1639639800000|2021-12-16 07:30:00|4242.52|4241.02|4243.52|4242.02|4247.52|4246.02|4242.22|4240.72|1222
1639640100000|2021-12-16 07:35:00|4243.02|4241.52|4243.52|4242.02|4245.02|4243.52|4242.52|4241.02|1857
1639640400000|2021-12-16 07:40:00|4244.02|4242.52|4244.52|4243.02|4244.52|4243.02|4243.02|4241.52|2033
1639640700000|2021-12-16 07:45:00|4244.22|4242.72|4241.52|4240.02|4244.52|4243.02|4241.52|4240.02|564
1639641000000|2021-12-16 07:50:00|4241.22|4239.72|4239.02|4237.52|4243.02|4241.52|4237.52|4236.02|1378
1639641300000|2021-12-16 07:55:00|4238.72|4237.22|4242.22|4240.72|4242.52|4241.02|4238.02|4236.52|1787
1639641600000|2021-12-16 08:00:00|4243.02|4241.52|4231.02|4229.52|4245.52|4244.02|4230.52|4229.02|11773
1639641900000|2021-12-16 08:05:00|4230.52|4229.02|4232.02|4230.52|4234.52|4233.02|4229.02|4227.52|9380
1639642200000|2021-12-16 08:10:00|4232.22|4230.72|4232.02|4230.52|4234.22|4232.72|4230.52|4229.02|11396
1639642500000|2021-12-16 08:15:00|4232.52|4231.02|4230.52|4229.02|4235.52|4234.02|4229.52|4228.02|6993
1639642800000|2021-12-16 08:20:00|4231.02|4229.52|4238.52|4237.02|4240.52|4239.02|4230.52|4229.02|12257
1639643100000|2021-12-16 08:25:00|4238.22|4236.72|4235.02|4233.52|4239.02|4237.52|4234.22|4232.72|8838
1639643400000|2021-12-16 08:30:00|4234.52|4233.02|4236.52|4235.02|4236.52|4235.02|4232.52|4231.02|6238
1639643700000|2021-12-16 08:35:00|4237.02|4235.52|4245.52|4244.02|4249.52|4248.02|4236.02|4234.52|15291
1639644000000|2021-12-16 08:40:00|4244.52|4243.02|4240.52|4239.02|4245.52|4244.02|4240.52|4239.02|6270
1639644300000|2021-12-16 08:45:00|4241.02|4239.52|4237.52|4236.02|4241.52|4240.02|4236.52|4235.02|5737
1639644600000|2021-12-16 08:50:00|4237.02|4235.52|4236.52|4235.02|4239.52|4238.02|4234.52|4233.02|5883
1639644900000|2021-12-16 08:55:00|4236.02|4234.52|4233.52|4232.02|4238.02|4236.52|4232.52|4231.02|3806
1639645200000|2021-12-16 09:00:00|4234.02|4232.52|4232.02|4230.52|4234.52|4233.02|4231.22|4229.72|4866
1639645500000|2021-12-16 09:05:00|4231.72|4230.22|4229.02|4227.52|4234.52|4233.02|4228.52|4227.02|4320
1639645800000|2021-12-16 09:10:00|4228.52|4227.02|4230.22|4228.72|4232.52|4231.02|4227.52|4226.02|5408
1639646100000|2021-12-16 09:15:00|4230.02|4228.52|4228.52|4227.02|4231.22|4229.72|4228.02|4226.52|3668
1639646400000|2021-12-16 09:20:00|4228.22|4226.72|4225.02|4223.52|4228.52|4227.02|4225.02|4223.52|5991
1639646700000|2021-12-16 09:25:00|4225.52|4224.02|4223.72|4222.22|4226.52|4225.02|4223.52|4222.02|3243
1639647000000|2021-12-16 09:30:00|4224.02|4222.52|4228.02|4226.52|4229.52|4228.02|4223.52|4222.02|4374
1639647300000|2021-12-16 09:35:00|4227.52|4226.02|4224.02|4222.52|4227.52|4226.02|4223.22|4221.72|4423
1639647600000|2021-12-16 09:40:00|4224.52|4223.02|4226.02|4224.52|4227.02|4225.52|4223.52|4222.02|3136
1639647900000|2021-12-16 09:45:00|4225.72|4224.22|4227.52|4226.02|4230.02|4228.52|4225.52|4224.02|4190
1639648200000|2021-12-16 09:50:00|4227.02|4225.52|4224.72|4223.22|4227.52|4226.02|4224.02|4222.52|3627
1639648500000|2021-12-16 09:55:00|4224.52|4223.02|4225.52|4224.02|4225.52|4224.02|4223.52|4222.02|5720
1639648800000|2021-12-16 10:00:00|4225.22|4223.72|4223.52|4222.02|4225.22|4223.72|4221.52|4220.02|22015
1639649100000|2021-12-16 10:05:00|4223.22|4221.72|4221.02|4219.52|4223.52|4222.02|4220.52|4219.02|35095
1639649400000|2021-12-16 10:10:00|4220.52|4219.02|4221.02|4219.52|4222.52|4221.02|4220.02|4218.52|19874
1639649700000|2021-12-16 10:15:00|4220.52|4219.02|4224.02|4222.52|4224.52|4223.02|4220.52|4219.02|6611
1639650000000|2021-12-16 10:20:00|4223.52|4222.02|4226.02|4224.52|4226.02|4224.52|4223.02|4221.52|5937
1639650300000|2021-12-16 10:25:00|4226.52|4225.02|4225.02|4223.52|4227.02|4225.52|4224.52|4223.02|4997
1639650600000|2021-12-16 10:30:00|4225.52|4224.02|4225.02|4223.52|4227.52|4226.02|4225.02|4223.52|8605
1639650900000|2021-12-16 10:35:00|4225.52|4224.02|4225.02|4223.52|4226.02|4224.52|4224.22|4222.72|3242
1639651200000|2021-12-16 10:40:00|4224.52|4223.02|4225.52|4224.02|4226.02|4224.52|4223.02|4221.52|20774
1639651500000|2021-12-16 10:45:00|4226.02|4224.52|4227.02|4225.52|4228.02|4226.52|4224.52|4223.02|3629
1639651800000|2021-12-16 10:50:00|4226.52|4225.02|4230.02|4228.52|4230.52|4229.02|4226.52|4225.02|3660
1639652100000|2021-12-16 10:55:00|4230.22|4228.72|4234.02|4232.52|4234.52|4233.02|4230.22|4228.72|4986
1639652400000|2021-12-16 11:00:00|4234.52|4233.02|4231.02|4229.52|4234.52|4233.02|4231.02|4229.52|5103
1639652700000|2021-12-16 11:05:00|4230.72|4229.22|4232.02|4230.52|4232.52|4231.02|4230.02|4228.52|3151
1639653000000|2021-12-16 11:10:00|4233.02|4231.52|4233.52|4232.02|4236.02|4234.52|4232.52|4231.02|9436
1639653300000|2021-12-16 11:15:00|4234.02|4232.52|4234.52|4233.02|4236.02|4234.52|4233.52|4232.02|2020
1639653600000|2021-12-16 11:20:00|4234.02|4232.52|4235.52|4234.02|4236.52|4235.02|4234.02|4232.52|2723
1639653900000|2021-12-16 11:25:00|4236.02|4234.52|4239.02|4237.52|4239.02|4237.52|4236.02|4234.52|3703
1639654200000|2021-12-16 11:30:00|4239.52|4238.02|4242.52|4241.02|4242.72|4241.22|4239.02|4237.52|2598
1639654500000|2021-12-16 11:35:00|4242.02|4240.52|4244.52|4243.02|4245.02|4243.52|4242.02|4240.52|3741
1639654800000|2021-12-16 11:40:00|4244.02|4242.52|4247.02|4245.52|4248.52|4247.02|4244.02|4242.52|5047
1639655100000|2021-12-16 11:45:00|4247.52|4246.02|4250.52|4249.02|4252.02|4250.52|4247.02|4245.52|4843
1639655400000|2021-12-16 11:50:00|4250.02|4248.52|4251.02|4249.52|4251.52|4250.02|4249.02|4247.52|3345
1639655700000|2021-12-16 11:55:00|4251.52|4250.02|4250.52|4249.02|4251.52|4250.02|4249.02|4247.52|12949
1639656000000|2021-12-16 12:00:00|4250.72|4249.22|4247.02|4245.52|4250.72|4249.22|4243.02|4241.52|3632
1639656300000|2021-12-16 12:05:00|4247.52|4246.02|4243.02|4241.52|4248.02|4246.52|4241.02|4239.52|5685
1639656600000|2021-12-16 12:10:00|4242.52|4241.02|4245.02|4243.52|4246.52|4245.02|4242.52|4241.02|1602
1639656900000|2021-12-16 12:15:00|4244.52|4243.02|4246.52|4245.02|4246.52|4245.02|4244.52|4243.02|2979
1639657200000|2021-12-16 12:20:00|4246.02|4244.52|4245.52|4244.02|4246.02|4244.52|4242.52|4241.02|1588
1639657500000|2021-12-16 12:25:00|4245.02|4243.52|4241.02|4239.52|4245.52|4244.02|4240.52|4239.02|3780
1639657800000|2021-12-16 12:30:00|4242.02|4240.52|4245.02|4243.52|4246.52|4245.02|4242.02|4240.52|3665
1639658100000|2021-12-16 12:35:00|4245.52|4244.02|4245.02|4243.52|4246.02|4244.52|4244.02|4242.52|4570
1639658400000|2021-12-16 12:40:00|4244.56|4243.06|4242.26|4240.76|4244.56|4243.06|4241.56|4240.06|4642
1639658700000|2021-12-16 12:45:00|4242.06|4240.56|4242.06|4240.56|4243.56|4242.06|4237.56|4236.06|3004
1639659000000|2021-12-16 12:50:00|4241.76|4240.26|4240.06|4238.56|4242.06|4240.56|4236.56|4235.06|3014
1639659300000|2021-12-16 12:55:00|4239.76|4238.26|4240.06|4238.56|4241.06|4239.56|4238.56|4237.06|2127
1639659600000|2021-12-16 13:00:00|4239.56|4238.06|4238.06|4236.56|4240.06|4238.56|4236.06|4234.56|1207
1639659900000|2021-12-16 13:05:00|4238.26|4236.76|4235.56|4234.06|4238.56|4237.06|4235.56|4234.06|2564
1639660200000|2021-12-16 13:10:00|4236.06|4234.56|4233.26|4231.76|4236.56|4235.06|4233.06|4231.56|7182
1639660500000|2021-12-16 13:15:00|4233.56|4232.06|4232.56|4231.06|4234.56|4233.06|4232.06|4230.56|1946
1639660800000|2021-12-16 13:20:00|4233.06|4231.56|4234.06|4232.56|4234.56|4233.06|4233.06|4231.56|1111
1639661100000|2021-12-16 13:25:00|4234.56|4233.06|4234.06|4232.56|4234.56|4233.06|4232.56|4231.06|2707
1639661400000|2021-12-16 13:30:00|4234.56|4233.06|4231.26|4229.76|4236.06|4234.56|4231.06|4229.56|2461
1639661700000|2021-12-16 13:35:00|4231.06|4229.56|4230.56|4229.06|4232.56|4231.06|4230.06|4228.56|23469
1639662000000|2021-12-16 13:40:00|4230.76|4229.26|4229.56|4228.06|4231.06|4229.56|4228.06|4226.56|4300
1639662300000|2021-12-16 13:45:00|4230.06|4228.56|4225.06|4223.56|4230.06|4228.56|4223.06|4221.56|3767
1639662600000|2021-12-16 13:50:00|4224.56|4223.06|4223.56|4222.06|4226.56|4225.06|4223.06|4221.56|1989
1639662900000|2021-12-16 13:55:00|4223.06|4221.56|4226.56|4225.06|4226.56|4225.06|4222.06|4220.56|1924
1639663200000|2021-12-16 14:00:00|4221.06|4219.56|4224.06|4222.56|4225.76|4224.26|4217.76|4216.26|8081
1639663500000|2021-12-16 14:05:00|4223.56|4222.06|4226.56|4225.06|4228.06|4226.56|4222.56|4221.06|4536
1639663800000|2021-12-16 14:10:00|4226.26|4224.76|4223.06|4221.56|4226.56|4225.06|4222.06|4220.56|7160
1639664100000|2021-12-16 14:15:00|4219.76|4218.26|4220.56|4219.06|4222.06|4220.56|4217.56|4216.06|2700
1639664400000|2021-12-16 14:20:00|4221.06|4219.56|4222.76|4221.26|4225.06|4223.56|4221.06|4219.56|5558
1639664700000|2021-12-16 14:25:00|4223.06|4221.56|4221.06|4219.56|4223.06|4221.56|4220.06|4218.56|8183
1639665000000|2021-12-16 14:30:00|4221.56|4220.06|4217.06|4215.56|4223.56|4222.06|4215.56|4214.06|6641
1639665300000|2021-12-16 14:35:00|4217.56|4216.06|4215.56|4214.06|4221.56|4220.06|4214.06|4212.56|3531
1639665600000|2021-12-16 14:40:00|4215.06|4213.56|4209.06|4207.56|4217.06|4215.56|4208.56|4207.06|4349
1639665900000|2021-12-16 14:45:00|4209.56|4208.06|4221.06|4219.56|4221.56|4220.06|4209.56|4208.06|9865
1639666200000|2021-12-16 14:50:00|4220.76|4219.26|4218.56|4217.06|4221.56|4220.06|4214.26|4212.76|4341
1639666500000|2021-12-16 14:55:00|4219.06|4217.56|4209.06|4207.56|4219.56|4218.06|4209.06|4207.56|3646
1639666800000|2021-12-16 15:00:00|4210.06|4208.56|4205.06|4203.56|4212.56|4211.06|4201.56|4200.06|9353
1639667100000|2021-12-16 15:05:00|4205.56|4204.06|4199.56|4198.06|4207.06|4205.56|4199.56|4198.06|13049
1639667400000|2021-12-16 15:10:00|4200.06|4198.56|4207.85|4206.35|4208.35|4206.85|4200.06|4198.56|5354
1639667700000|2021-12-16 15:15:00|4208.35|4206.85|4213.35|4211.85|4214.35|4212.85|4206.85|4205.35|6893
1639668000000|2021-12-16 15:20:00|4212.55|4211.05|4213.35|4211.85|4214.35|4212.85|4212.35|4210.85|12217
1639668300000|2021-12-16 15:25:00|4213.85|4212.35|4221.35|4219.85|4221.85|4220.35|4212.35|4210.85|6333
1639668600000|2021-12-16 15:30:00|4220.85|4219.35|4218.35|4216.85|4224.35|4222.85|4217.85|4216.35|4490
1639668900000|2021-12-16 15:35:00|4218.85|4217.35|4215.85|4214.35|4219.85|4218.35|4215.35|4213.85|10733
1639669200000|2021-12-16 15:40:00|4215.55|4214.05|4212.35|4210.85|4217.35|4215.85|4212.35|4210.85|2565
1639669500000|2021-12-16 15:45:00|4212.85|4211.35|4215.85|4214.35|4217.35|4215.85|4211.35|4209.85|9187
1639669800000|2021-12-16 15:50:00|4216.35|4214.85|4214.85|4213.35|4217.85|4216.35|4214.35|4212.85|4330
1639670100000|2021-12-16 15:55:00|4215.35|4213.85|4218.85|4217.35|4218.85|4217.35|4214.55|4213.05|5209
1639670400000|2021-12-16 16:00:00|4219.35|4217.85|4209.85|4208.35|4219.85|4218.35|4207.55|4206.05|7569
1639670700000|2021-12-16 16:05:00|4210.05|4208.55|4207.35|4205.85|4211.35|4209.85|4205.85|4204.35|7612
1639671000000|2021-12-16 16:10:00|4206.85|4205.35|4205.85|4204.35|4208.85|4207.35|4204.85|4203.35|5428
1639671300000|2021-12-16 16:15:00|4206.35|4204.85|4208.35|4206.85|4211.35|4209.85|4205.85|4204.35|5819
1639671600000|2021-12-16 16:20:00|4207.85|4206.35|4206.35|4204.85|4210.85|4209.35|4206.35|4204.85|9067
1639671900000|2021-12-16 16:25:00|4206.85|4205.35|4211.35|4209.85|4213.35|4211.85|4204.35|4202.85|26734
1639672200000|2021-12-16 16:30:00|4211.55|4210.05|4201.85|4200.35|4211.55|4210.05|4201.55|4200.05|33666
1639672500000|2021-12-16 16:35:00|4202.85|4201.35|4199.05|4197.55|4203.35|4201.85|4198.85|4197.35|16148
1639672800000|2021-12-16 16:40:00|4199.35|4197.85|4203.85|4202.35|4204.85|4203.35|4198.85|4197.35|17094
1639673100000|2021-12-16 16:45:00|4203.35|4201.85|4203.85|4202.35|4206.85|4205.35|4201.35|4199.85|8629
1639673400000|2021-12-16 16:50:00|4203.35|4201.85|4203.85|4202.35|4205.35|4203.85|4202.35|4200.85|1406
1639673700000|2021-12-16 16:55:00|4204.05|4202.55|4202.35|4200.85|4205.35|4203.85|4201.85|4200.35|4604
1639674000000|2021-12-16 17:00:00|4202.55|4201.05|4201.85|4200.35|4205.35|4203.85|4200.85|4199.35|1838
1639674300000|2021-12-16 17:05:00|4201.55|4200.05|4198.35|4196.85|4201.55|4200.05|4197.85|4196.35|1906
1639674600000|2021-12-16 17:10:00|4198.85|4197.35|4195.85|4194.35|4199.85|4198.35|4195.35|4193.85|4270
1639674900000|2021-12-16 17:15:00|4195.55|4194.05|4191.85|4190.35|4196.35|4194.85|4190.85|4189.35|7753
1639675200000|2021-12-16 17:20:00|4192.35|4190.85|4193.35|4191.85|4196.85|4195.35|4192.35|4190.85|1932
1639675500000|2021-12-16 17:25:00|4193.85|4192.35|4194.35|4192.85|4195.35|4193.85|4190.85|4189.35|2133
1639675800000|2021-12-16 17:30:00|4194.55|4193.05|4192.55|4191.05|4195.85|4194.35|4191.85|4190.35|3546
1639676100000|2021-12-16 17:35:00|4192.85|4191.35|4194.35|4192.85|4194.85|4193.35|4191.35|4189.85|2541
1639676400000|2021-12-16 17:40:00|4194.05|4192.55|4192.85|4191.35|4194.85|4193.35|4191.85|4190.35|1856
1639676700000|2021-12-16 17:45:00|4193.05|4191.55|4190.85|4189.35|4194.85|4193.35|4189.85|4188.35|2702
1639677000000|2021-12-16 17:50:00|4191.05|4189.55|4190.35|4188.85|4193.35|4191.85|4189.85|4188.35|873
1639677300000|2021-12-16 17:55:00|4190.85|4189.35|4186.85|4185.35|4190.85|4189.35|4185.85|4184.35|4423
1639677600000|2021-12-16 18:00:00|4187.35|4185.85|4191.35|4189.85|4192.35|4190.85|4187.35|4185.85|2377
1639677900000|2021-12-16 18:05:00|4191.85|4190.35|4193.85|4192.35|4193.85|4192.35|4188.35|4186.85|2268
1639678200000|2021-12-16 18:10:00|4193.35|4191.85|4196.85|4195.35|4197.35|4195.85|4193.05|4191.55|652
1639678500000|2021-12-16 18:15:00|4196.35|4194.85|4197.35|4195.85|4197.85|4196.35|4194.35|4192.85|780
1639678800000|2021-12-16 18:20:00|4197.85|4196.35|4196.85|4195.35|4198.35|4196.85|4194.85|4193.35|834
1639679100000|2021-12-16 18:25:00|4197.35|4195.85|4195.85|4194.35|4198.35|4196.85|4195.35|4193.85|2141
1639679400000|2021-12-16 18:30:00|4195.35|4193.85|4192.35|4190.85|4196.35|4194.85|4192.35|4190.85|490
1639679700000|2021-12-16 18:35:00|4192.55|4191.05|4193.05|4191.55|4193.85|4192.35|4191.35|4189.85|1808
1639680000000|2021-12-16 18:40:00|4192.85|4191.35|4194.35|4192.85|4194.35|4192.85|4191.35|4189.85|597
1639680300000|2021-12-16 18:45:00|4194.85|4193.35|4197.85|4196.35|4198.35|4196.85|4193.35|4191.85|670
1639680600000|2021-12-16 18:50:00|4197.35|4195.85|4193.85|4192.35|4198.35|4196.85|4193.35|4191.85|454
1639680900000|2021-12-16 18:55:00|4193.35|4191.85|4191.85|4190.35|4194.35|4192.85|4191.85|4190.35|870
1639681200000|2021-12-16 19:00:00|4192.05|4190.55|4194.35|4192.85|4194.85|4193.35|4191.85|4190.35|536
1639681500000|2021-12-16 19:05:00|4194.55|4193.05|4190.35|4188.85|4195.35|4193.85|4190.35|4188.85|525
1639681800000|2021-12-16 19:10:00|4190.55|4189.05|4189.85|4188.35|4190.85|4189.35|4187.85|4186.35|2016
1639682100000|2021-12-16 19:15:00|4189.55|4188.05|4185.85|4184.35|4189.85|4188.35|4184.35|4182.85|1488
1639682400000|2021-12-16 19:20:00|4186.35|4184.85|4180.85|4179.35|4186.35|4184.85|4180.85|4179.35|960
1639682700000|2021-12-16 19:25:00|4181.35|4179.85|4183.35|4181.85|4185.05|4183.55|4181.35|4179.85|429
1639683000000|2021-12-16 19:30:00|4183.85|4182.35|4181.05|4179.55|4184.85|4183.35|4180.85|4179.35|714
1639683300000|2021-12-16 19:35:00|4180.85|4179.35|4186.35|4184.85|4186.35|4184.85|4179.35|4177.85|1253
1639683600000|2021-12-16 19:40:00|4186.85|4185.35|4182.35|4180.85|4187.85|4186.35|4181.35|4179.85|676
1639683900000|2021-12-16 19:45:00|4182.05|4180.55|4171.85|4170.35|4182.35|4180.85|4170.85|4169.35|1427
1639684200000|2021-12-16 19:50:00|4172.35|4170.85|4170.85|4169.35|4174.55|4173.05|4170.35|4168.85|1556
1639684500000|2021-12-16 19:55:00|4171.05|4169.55|4175.35|4173.85|4176.35|4174.85|4170.85|4169.35|1343
1639684800000|2021-12-16 20:00:00|4174.85|4173.35|4179.35|4177.85|4179.35|4177.85|4171.35|4169.85|2208
1639685100000|2021-12-16 20:05:00|4179.85|4178.35|4175.35|4173.85|4181.55|4180.05|4174.55|4173.05|1601
1639685400000|2021-12-16 20:10:00|4175.85|4174.35|4176.35|4174.85|4177.85|4176.35|4171.35|4169.85|1217
1639685700000|2021-12-16 20:15:00|4174.35|4172.85|4177.55|4176.05|4178.85|4177.35|4172.35|4170.85|868
1639686000000|2021-12-16 20:20:00|4177.85|4176.35|4179.35|4177.85|4180.35|4178.85|4176.35|4174.85|770
1639686300000|2021-12-16 20:25:00|4179.55|4178.05|4185.35|4183.85|4185.85|4184.35|4178.35|4176.85|1436
1639686600000|2021-12-16 20:30:00|4185.85|4184.35|4186.85|4185.35|4188.35|4186.85|4179.85|4178.35|1066
1639686900000|2021-12-16 20:35:00|4186.35|4184.85|4189.35|4187.85|4189.55|4188.05|4184.35|4182.85|652
1639687200000|2021-12-16 20:40:00|4188.85|4187.35|4181.35|4179.85|4190.85|4189.35|4180.85|4179.35|1376
1639687500000|2021-12-16 20:45:00|4181.85|4180.35|4177.35|4175.85|4183.35|4181.85|4176.85|4175.35|1597
1639687800000|2021-12-16 20:50:00|4177.85|4176.35|4181.35|4179.85|4186.85|4185.35|4177.85|4176.35|3759
1639688100000|2021-12-16 20:55:00|4181.85|4180.35|4186.55|4185.05|4187.85|4186.35|4181.35|4179.85|7506
1639688400000|2021-12-16 21:00:00|4187.3|4184.3|4191.2|4188.2|4191.2|4188.2|4185|4182|3525
1639688700000|2021-12-16 21:05:00|4190.9|4187.9|4196.3|4193.3|4196.3|4193.3|4190.9|4187.9|0
1639689000000|2021-12-16 21:10:00|4196.6|4193.6|4194.1|4191.1|4197.1|4194.1|4192.5|4189.5|0
1639689300000|2021-12-16 21:15:00|4194.3|4191.3|4191.7|4188.7|4194.3|4191.3|4191.2|4188.2|0
1639689600000|2021-12-16 21:20:00|4191.9|4188.9|4190.1|4187.1|4192.1|4189.1|4188.6|4185.6|0
1639689900000|2021-12-16 21:25:00|4190|4187|4190.4|4187.4|4193|4190|4189.9|4186.9|0
1639690200000|2021-12-16 21:30:00|4190.7|4187.7|4191.9|4188.9|4191.9|4188.9|4190.7|4187.7|0
1639690500000|2021-12-16 21:35:00|4192.5|4189.5|4193.2|4190.2|4193.6|4190.6|4191.9|4188.9|0
1639690800000|2021-12-16 21:40:00|4193.5|4190.5|4192.3|4189.3|4193.9|4190.9|4191.7|4188.7|0
1639691100000|2021-12-16 21:45:00|4193|4190|4194.8|4191.8|4194.8|4191.8|4192.2|4189.2|0
1639691400000|2021-12-16 21:50:00|4194.5|4191.5|4194|4191|4194.8|4191.8|4191.9|4188.9|0
1639691700000|2021-12-16 21:55:00|4194.3|4191.3|4194.7|4191.7|4195.5|4192.5|4194.1|4191.1|0
1639692000000|2021-12-16 22:00:00|4194.8|4191.8|4193.8|4190.8|4194.8|4191.8|4193.8|4190.8|0
1639692300000|2021-12-16 22:05:00|4194.2|4191.2|4192.9|4189.9|4194.6|4191.6|4192.8|4189.8|0
1639692600000|2021-12-16 22:10:00|4193|4190|4193.8|4190.8|4193.8|4190.8|4192.8|4189.8|0
1639692900000|2021-12-16 22:15:00|4193.6|4190.6|4192.5|4189.5|4193.9|4190.9|4192.4|4189.4|0
1639693200000|2021-12-16 22:20:00|4192.6|4189.6|4191.9|4188.9|4192.6|4189.6|4191.8|4188.8|0
1639693500000|2021-12-16 22:25:00|4192|4189|4192.5|4189.5|4192.5|4189.5|4191.8|4188.8|0
1639693800000|2021-12-16 22:30:00|4192.7|4189.7|4192.4|4189.4|4192.8|4189.8|4192.1|4189.1|0
1639694100000|2021-12-16 22:35:00|4192.5|4189.5|4192.2|4189.2|4192.8|4189.8|4192.1|4189.1|0
1639694400000|2021-12-16 22:40:00|4192.3|4189.3|4192.5|4189.5|4192.7|4189.7|4192.2|4189.2|0
1639694700000|2021-12-16 22:45:00|4192.7|4189.7|4192.4|4189.4|4192.7|4189.7|4192.3|4189.3|0
1639695000000|2021-12-16 22:50:00|4192.3|4189.3|4192.8|4189.8|4192.9|4189.9|4192.3|4189.3|0
1639695300000|2021-12-16 22:55:00|4192.7|4189.7|4193.1|4190.1|4193.1|4190.1|4192.6|4189.6|0
1639695600000|2021-12-16 23:00:00|4193.9|4190.9|4191|4188|4194.6|4191.6|4191|4188|0
1639695900000|2021-12-16 23:05:00|4191.2|4188.2|4192.5|4189.5|4192.5|4189.5|4190.9|4187.9|0
1639696200000|2021-12-16 23:10:00|4192.7|4189.7|4191.2|4188.2|4193.3|4190.3|4191.2|4188.2|0
1639696500000|2021-12-16 23:15:00|4190.9|4187.9|4188.3|4185.3|4190.9|4187.9|4187.6|4184.6|0
1639696800000|2021-12-16 23:20:00|4188.1|4185.1|4185.8|4182.8|4188.8|4185.8|4185.8|4182.8|0
1639697100000|2021-12-16 23:25:00|4186|4183|4182.8|4179.8|4186.3|4183.3|4182.2|4179.2|0
1639697400000|2021-12-16 23:30:00|4182.9|4179.9|4186.8|4183.8|4187.3|4184.3|4182.9|4179.9|0
1639697700000|2021-12-16 23:35:00|4187|4184|4187.8|4184.8|4188.6|4185.6|4184.5|4181.5|0
1639698000000|2021-12-16 23:40:00|4188.1|4185.1|4186.8|4183.8|4188.1|4185.1|4186.3|4183.3|0
1639698300000|2021-12-16 23:45:00|4187|4184|4187.3|4184.3|4189.9|4186.9|4186.8|4183.8|0
1639698600000|2021-12-16 23:50:00|4187.6|4184.6|4187.3|4184.3|4189.4|4186.4|4187|4184|0
1639698900000|2021-12-16 23:55:00|4187.6|4184.6|4187.6|4184.6|4188.3|4185.3|4186|4183|0
1639699200000|2021-12-17 00:00:00|4188.1|4185.1|4190.4|4187.4|4193.5|4190.5|4187.8|4184.8|0
1639699500000|2021-12-17 00:05:00|4190.5|4187.5|4191.8|4188.8|4192.3|4189.3|4188.5|4185.5|0
1639699800000|2021-12-17 00:10:00|4191.9|4188.9|4194.7|4191.7|4195.7|4192.7|4191.7|4188.7|0
1639700100000|2021-12-17 00:15:00|4193.7|4190.7|4187.3|4185.3|4197.8|4195.8|4186.8|4184.8|1606
1639700400000|2021-12-17 00:20:00|4187.1|4185.1|4189.6|4187.6|4190.3|4188.3|4187.1|4185.1|114
1639700700000|2021-12-17 00:25:00|4190.1|4188.1|4188.6|4186.6|4190.6|4188.6|4187.6|4185.6|100
1639701000000|2021-12-17 00:30:00|4188.8|4186.8|4190.8|4188.8|4190.8|4188.8|4188.1|4186.1|220
1639701300000|2021-12-17 00:35:00|4191.1|4189.1|4191.8|4189.8|4192.3|4190.3|4190.3|4188.3|106
1639701600000|2021-12-17 00:40:00|4191.6|4189.6|4191.8|4189.8|4192.1|4190.1|4190.6|4188.6|38
1639701900000|2021-12-17 00:45:00|4191.6|4189.6|4193.1|4191.1|4193.3|4191.3|4191.6|4189.6|155
1639702200000|2021-12-17 00:50:00|4193.3|4191.3|4192.3|4190.3|4194.1|4192.1|4192.3|4190.3|82
1639702500000|2021-12-17 00:55:00|4192.6|4190.6|4191.3|4189.3|4193.6|4191.6|4191.1|4189.1|154
1639702800000|2021-12-17 01:00:00|4191.6|4189.6|4192.6|4190.6|4193.6|4191.6|4190.3|4188.3|247
1639703100000|2021-12-17 01:05:00|4192.8|4190.8|4194.1|4192.1|4194.1|4192.1|4192.8|4190.8|23
1639703400000|2021-12-17 01:10:00|4194.6|4192.6|4193.1|4191.1|4196.3|4194.3|4193.1|4191.1|180
1639703700000|2021-12-17 01:15:00|4193.8|4191.8|4195.3|4193.3|4196.6|4194.6|4193.6|4191.6|160
1639704000000|2021-12-17 01:20:00|4195.6|4193.6|4195.3|4193.3|4196.3|4194.3|4194.8|4192.8|38
1639704300000|2021-12-17 01:25:00|4195.1|4193.1|4195.1|4193.1|4195.3|4193.3|4194.3|4192.3|171
1639704600000|2021-12-17 01:30:00|4194.6|4192.6|4193.1|4191.1|4195.1|4193.1|4192.6|4190.6|112
1639704900000|2021-12-17 01:35:00|4192.8|4190.8|4190.6|4188.6|4193.8|4191.8|4190.6|4188.6|103
1639705200000|2021-12-17 01:40:00|4190.8|4188.8|4192.6|4190.6|4192.6|4190.6|4190.6|4188.6|67
1639705500000|2021-12-17 01:45:00|4192.8|4190.8|4193.6|4191.6|4194.1|4192.1|4191.3|4189.3|50
1639705800000|2021-12-17 01:50:00|4193.8|4191.8|4192.1|4190.1|4195.1|4193.1|4191.6|4189.6|120
1639706100000|2021-12-17 01:55:00|4191.8|4189.8|4192.6|4190.6|4193.6|4191.6|4191.6|4189.6|55
1639706400000|2021-12-17 02:00:00|4192.8|4190.8|4193.1|4191.1|4193.3|4191.3|4192.1|4190.1|202
1639706700000|2021-12-17 02:05:00|4193.6|4191.6|4194.6|4192.6|4194.6|4192.6|4193.1|4191.1|68
1639707000000|2021-12-17 02:10:00|4195.1|4193.1|4195.1|4193.1|4195.1|4193.1|4194.6|4192.6|41
1639707300000|2021-12-17 02:15:00|4195.6|4193.6|4196.1|4194.1|4196.1|4194.1|4195.1|4193.1|31
1639707600000|2021-12-17 02:20:00|4195.6|4193.6|4195.6|4193.6|4196.3|4194.3|4195.1|4193.1|20
1639707900000|2021-12-17 02:25:00|4195.1|4193.1|4194.1|4192.1|4195.1|4193.1|4194.1|4192.1|52
1639708200000|2021-12-17 02:30:00|4193.8|4191.8|4192.6|4190.6|4194.6|4192.6|4192.6|4190.6|53
1639708500000|2021-12-17 02:35:00|4192.8|4190.8|4192.1|4190.1|4193.6|4191.6|4192.1|4190.1|21
1639708800000|2021-12-17 02:40:00|4191.8|4189.8|4193.3|4191.3|4193.6|4191.6|4191.8|4189.8|32
1639709100000|2021-12-17 02:45:00|4193.1|4191.1|4193.6|4191.6|4194.6|4192.6|4193.1|4191.1|182
1639709400000|2021-12-17 02:50:00|4193.3|4191.3|4194.1|4192.1|4194.1|4192.1|4192.6|4190.6|40
1639709700000|2021-12-17 02:55:00|4194.3|4192.3|4194.1|4192.1|4194.6|4192.6|4193.6|4191.6|38
1639710000000|2021-12-17 03:00:00|4193.8|4191.8|4191.3|4189.3|4194.1|4192.1|4190.8|4188.8|35
1639710300000|2021-12-17 03:05:00|4191.1|4189.1|4187.6|4185.6|4191.3|4189.3|4187.1|4185.1|68
1639710600000|2021-12-17 03:10:00|4187.3|4185.3|4185.6|4183.6|4187.6|4185.6|4184.1|4182.1|66
1639710900000|2021-12-17 03:15:00|4185.3|4183.3|4184.8|4182.8|4185.3|4183.3|4182.8|4180.8|88
1639711200000|2021-12-17 03:20:00|4184.6|4182.6|4185.1|4183.1|4185.8|4183.8|4184.1|4182.1|92
1639711500000|2021-12-17 03:25:00|4185.3|4183.3|4186.1|4184.1|4186.1|4184.1|4185.1|4183.1|17
1639711800000|2021-12-17 03:30:00|4185.8|4183.8|4182.8|4180.8|4186.1|4184.1|4180.6|4178.6|146
1639712100000|2021-12-17 03:35:00|4182.6|4180.6|4178.1|4176.1|4183.1|4181.1|4178.1|4176.1|364
1639712400000|2021-12-17 03:40:00|4178.6|4176.6|4177.8|4175.8|4178.6|4176.6|4177.6|4175.6|732
1639712700000|2021-12-17 03:45:00|4177.6|4175.6|4178.1|4176.1|4179.3|4177.3|4177.1|4175.1|139
1639713000000|2021-12-17 03:50:00|4178.3|4176.3|4178.3|4176.3|4178.6|4176.6|4178.1|4176.1|51
1639713300000|2021-12-17 03:55:00|4178.6|4176.6|4171.6|4169.6|4178.6|4176.6|4170.6|4168.6|666
1639713600000|2021-12-17 04:00:00|4171.8|4169.8|4170.1|4168.1|4173.3|4171.3|4170.1|4168.1|164
1639713900000|2021-12-17 04:05:00|4170.3|4168.3|4172.3|4170.3|4172.6|4170.6|4170.1|4168.1|99
1639714200000|2021-12-17 04:10:00|4172.1|4170.1|4171.6|4169.6|4173.1|4171.1|4171.6|4169.6|124
1639714500000|2021-12-17 04:15:00|4171.8|4169.8|4170.6|4168.6|4172.1|4170.1|4170.6|4168.6|123
1639714800000|2021-12-17 04:20:00|4171.1|4169.1|4171.6|4169.6|4173.1|4171.1|4170.6|4168.6|100
1639715100000|2021-12-17 04:25:00|4171.8|4169.8|4172.1|4170.1|4173.1|4171.1|4171.8|4169.8|38
1639715400000|2021-12-17 04:30:00|4172.3|4170.3|4174.1|4172.1|4175.1|4173.1|4172.1|4170.1|58
1639715700000|2021-12-17 04:35:00|4173.6|4171.6|4174.3|4172.3|4175.1|4173.1|4173.6|4171.6|176
1639716000000|2021-12-17 04:40:00|4174.6|4172.6|4176.3|4174.3|4177.3|4175.3|4174.1|4172.1|112
1639716300000|2021-12-17 04:45:00|4176.1|4174.1|4176.1|4174.1|4176.3|4174.3|4174.6|4172.6|30
1639716600000|2021-12-17 04:50:00|4176.3|4174.3|4176.6|4174.6|4177.6|4175.6|4176.3|4174.3|201
1639716900000|2021-12-17 04:55:00|4176.3|4174.3|4179.1|4177.1|4180.1|4178.1|4176.1|4174.1|76
1639717200000|2021-12-17 05:00:00|4179.3|4177.3|4175.1|4173.1|4180.8|4178.8|4175.1|4173.1|220
1639717500000|2021-12-17 05:05:00|4174.8|4172.8|4172.1|4170.1|4175.3|4173.3|4172.1|4170.1|290
1639717800000|2021-12-17 05:10:00|4171.6|4169.6|4169.6|4167.6|4172.3|4170.3|4169.6|4167.6|113
1639718100000|2021-12-17 05:15:00|4170.1|4168.1|4172.6|4170.6|4172.6|4170.6|4169.6|4167.6|301
1639718400000|2021-12-17 05:20:00|4172.8|4170.8|4172.1|4170.1|4173.8|4171.8|4172.1|4170.1|158
1639718700000|2021-12-17 05:25:00|4171.8|4169.8|4173.1|4171.1|4173.8|4171.8|4171.6|4169.6|66
1639719000000|2021-12-17 05:30:00|4172.8|4170.8|4171.8|4169.8|4173.6|4171.6|4171.1|4169.1|63
1639719300000|2021-12-17 05:35:00|4172.1|4170.1|4173.1|4171.1|4178.8|4176.8|4172.1|4170.1|210
1639719600000|2021-12-17 05:40:00|4173.3|4171.3|4174.8|4172.8|4175.1|4173.1|4171.8|4169.8|153
1639719900000|2021-12-17 05:45:00|4175.1|4173.1|4172.1|4170.1|4175.8|4173.8|4172.1|4170.1|83
1639720200000|2021-12-17 05:50:00|4172.3|4170.3|4171.3|4169.3|4173.1|4171.1|4170.6|4168.6|163
1639720500000|2021-12-17 05:55:00|4171.1|4169.1|4171.8|4169.8|4172.6|4170.6|4170.6|4168.6|238
1639720800000|2021-12-17 06:00:00|4172.1|4170.1|4174.6|4172.6|4178.3|4176.3|4172.1|4170.1|684
1639721100000|2021-12-17 06:05:00|4174.8|4172.8|4176.8|4174.8|4179.6|4177.6|4173.8|4171.8|316
1639721400000|2021-12-17 06:10:00|4177.1|4175.1|4175.6|4173.6|4178.1|4176.1|4175.1|4173.1|105
1639721700000|2021-12-17 06:15:00|4175.8|4173.8|4174.6|4172.6|4177.1|4175.1|4173.8|4171.8|327
1639722000000|2021-12-17 06:20:00|4174.8|4172.8|4174.8|4172.8|4176.6|4174.6|4174.1|4172.1|53
1639722300000|2021-12-17 06:25:00|4175.1|4173.1|4174.6|4172.6|4175.6|4173.6|4173.1|4171.1|53
1639722600000|2021-12-17 06:30:00|4173.8|4171.8|4175.1|4173.1|4176.1|4174.1|4173.6|4171.6|107
1639722900000|2021-12-17 06:35:00|4174.8|4172.8|4178.6|4176.6|4178.6|4176.6|4174.8|4172.8|228
1639723200000|2021-12-17 06:40:00|4179.1|4177.1|4181.1|4179.1|4181.8|4179.8|4179.1|4177.1|505
1639723500000|2021-12-17 06:45:00|4180.6|4178.6|4179.1|4177.1|4182.1|4180.1|4179.1|4177.1|256
1639723800000|2021-12-17 06:50:00|4178.8|4176.8|4175.1|4173.1|4179.3|4177.3|4172.6|4170.6|519
1639724100000|2021-12-17 06:55:00|4174.6|4172.6|4175.3|4173.3|4177.6|4175.6|4173.6|4171.6|476
1639724400000|2021-12-17 07:00:00|4175.05|4173.55|4178.35|4176.85|4180.35|4178.85|4173.55|4172.05|1491
1639724700000|2021-12-17 07:05:00|4177.85|4176.35|4181.05|4179.55|4182.85|4181.35|4177.55|4176.05|551
1639725000000|2021-12-17 07:10:00|4180.85|4179.35|4181.85|4180.35|4182.85|4181.35|4179.35|4177.85|735
1639725300000|2021-12-17 07:15:00|4181.55|4180.05|4185.85|4184.35|4186.35|4184.85|4179.35|4177.85|838
1639725600000|2021-12-17 07:20:00|4186.55|4185.05|4186.35|4184.85|4187.05|4185.55|4183.85|4182.35|1696
1639725900000|2021-12-17 07:25:00|4185.85|4184.35|4184.85|4183.35|4186.35|4184.85|4183.85|4182.35|2102
1639726200000|2021-12-17 07:30:00|4185.35|4183.85|4186.85|4185.35|4188.85|4187.35|4182.35|4180.85|2015
1639726500000|2021-12-17 07:35:00|4187.35|4185.85|4187.85|4186.35|4189.35|4187.85|4185.85|4184.35|1558
1639726800000|2021-12-17 07:40:00|4188.35|4186.85|4186.85|4185.35|4190.85|4189.35|4186.05|4184.55|1858
1639727100000|2021-12-17 07:45:00|4187.35|4185.85|4188.85|4187.35|4189.85|4188.35|4184.85|4183.35|1483
1639727400000|2021-12-17 07:50:00|4189.35|4187.85|4189.85|4188.35|4190.35|4188.85|4186.85|4185.35|1904
1639727700000|2021-12-17 07:55:00|4189.55|4188.05|4187.85|4186.35|4190.85|4189.35|4187.05|4185.55|1971
1639728000000|2021-12-17 08:00:00|4187.05|4185.55|4185.35|4183.85|4191.35|4189.85|4182.85|4181.35|12262
1639728300000|2021-12-17 08:05:00|4184.85|4183.35|4185.35|4183.85|4190.05|4188.55|4184.85|4183.35|6508
1639728600000|2021-12-17 08:10:00|4184.85|4183.35|4180.85|4179.35|4186.85|4185.35|4179.35|4177.85|7173
1639728900000|2021-12-17 08:15:00|4180.55|4179.05|4187.35|4185.85|4188.85|4187.35|4177.55|4176.05|6264
1639729200000|2021-12-17 08:20:00|4187.55|4186.05|4190.35|4188.85|4190.85|4189.35|4183.85|4182.35|6190
1639729500000|2021-12-17 08:25:00|4189.85|4188.35|4192.55|4191.05|4193.35|4191.85|4188.35|4186.85|8022
1639729800000|2021-12-17 08:30:00|4192.35|4190.85|4188.85|4187.35|4192.85|4191.35|4187.85|4186.35|5499
1639730100000|2021-12-17 08:35:00|4188.35|4186.85|4186.85|4185.35|4189.35|4187.85|4184.85|4183.35|6292
1639730400000|2021-12-17 08:40:00|4187.33|4185.83|4179.03|4177.53|4188.33|4186.83|4179.03|4177.53|5295
1639730700000|2021-12-17 08:45:00|4179.33|4177.83|4178.33|4176.83|4179.83|4178.33|4175.83|4174.33|8635
1639731000000|2021-12-17 08:50:00|4177.83|4176.33|4183.33|4181.83|4183.83|4182.33|4177.33|4175.83|4436
1639731300000|2021-12-17 08:55:00|4183.53|4182.03|4180.33|4178.83|4184.83|4183.33|4179.83|4178.33|4647
1639731600000|2021-12-17 09:00:00|4179.83|4178.33|4176.33|4174.83|4181.33|4179.83|4173.33|4171.83|4691
1639731900000|2021-12-17 09:05:00|4175.83|4174.33|4169.03|4167.53|4175.83|4174.33|4166.33|4164.83|9759
1639732200000|2021-12-17 09:10:00|4168.83|4167.33|4162.33|4160.83|4169.83|4168.33|4160.83|4159.33|10003
1639732500000|2021-12-17 09:15:00|4162.03|4160.53|4166.83|4165.33|4166.83|4165.33|4160.53|4159.03|11181
1639732800000|2021-12-17 09:20:00|4166.33|4164.83|4168.83|4167.33|4170.83|4169.33|4164.53|4163.03|10334
1639733100000|2021-12-17 09:25:00|4169.03|4167.53|4167.83|4166.33|4171.83|4170.33|4167.33|4165.83|8477
1639733400000|2021-12-17 09:30:00|4168.33|4166.83|4167.83|4166.33|4169.83|4168.33|4165.33|4163.83|3632
1639733700000|2021-12-17 09:35:00|4167.33|4165.83|4162.83|4161.33|4169.33|4167.83|4162.53|4161.03|5837
1639734000000|2021-12-17 09:40:00|4162.33|4160.83|4155.33|4153.83|4162.83|4161.33|4154.83|4153.33|6675
1639734300000|2021-12-17 09:45:00|4155.03|4153.53|4159.83|4158.33|4160.83|4159.33|4153.33|4151.83|4900
1639734600000|2021-12-17 09:50:00|4160.83|4159.33|4169.33|4167.83|4171.33|4169.83|4160.33|4158.83|5915
1639734900000|2021-12-17 09:55:00|4169.53|4168.03|4172.33|4170.83|4172.33|4170.83|4168.03|4166.53|5956
1639735200000|2021-12-17 10:00:00|4172.83|4171.33|4169.83|4168.33|4175.83|4174.33|4168.83|4167.33|18503
1639735500000|2021-12-17 10:05:00|4170.33|4168.83|4171.83|4170.33|4175.33|4173.83|4170.03|4168.53|5112
1639735800000|2021-12-17 10:10:00|4171.33|4169.83|4168.33|4166.83|4174.83|4173.33|4167.53|4166.03|6691
1639736100000|2021-12-17 10:15:00|4167.83|4166.33|4167.83|4166.33|4170.83|4169.33|4164.83|4163.33|5906
1639736400000|2021-12-17 10:20:00|4168.33|4166.83|4166.83|4165.33|4170.33|4168.83|4166.33|4164.83|3790
1639736700000|2021-12-17 10:25:00|4167.33|4165.83|4165.83|4164.33|4168.33|4166.83|4164.83|4163.33|6750
1639737000000|2021-12-17 10:30:00|4166.33|4164.83|4167.33|4165.83|4169.33|4167.83|4164.83|4163.33|5790
1639737300000|2021-12-17 10:35:00|4166.83|4165.33|4163.33|4161.83|4167.33|4165.83|4161.33|4159.83|6166
1639737600000|2021-12-17 10:40:00|4163.83|4162.33|4157.83|4156.33|4163.83|4162.33|4157.33|4155.83|6815
1639737900000|2021-12-17 10:45:00|4158.33|4156.83|4159.83|4158.33|4162.33|4160.83|4157.83|4156.33|7600
1639738200000|2021-12-17 10:50:00|4160.33|4158.83|4159.33|4157.83|4166.33|4164.83|4155.33|4153.83|22753
1639738500000|2021-12-17 10:55:00|4158.83|4157.33|4162.33|4160.83|4164.83|4163.33|4158.83|4157.33|20953
1639738800000|2021-12-17 11:00:00|4161.83|4160.33|4159.83|4158.33|4166.33|4164.83|4159.83|4158.33|11217
1639739100000|2021-12-17 11:05:00|4160.03|4158.53|4159.83|4158.33|4163.83|4162.33|4157.83|4156.33|7198
1639739400000|2021-12-17 11:10:00|4160.33|4158.83|4160.33|4158.83|4163.83|4162.33|4160.33|4158.83|4335
1639739700000|2021-12-17 11:15:00|4159.83|4158.33|4163.83|4162.33|4164.33|4162.83|4159.83|4158.33|3677
1639740000000|2021-12-17 11:20:00|4163.33|4161.83|4166.33|4164.83|4166.33|4164.83|4162.83|4161.33|4796
1639740300000|2021-12-17 11:25:00|4166.83|4165.33|4171.33|4169.83|4172.83|4171.33|4166.33|4164.83|6785
1639740600000|2021-12-17 11:30:00|4171.03|4169.53|4169.83|4168.33|4173.83|4172.33|4169.53|4168.03|4361
1639740900000|2021-12-17 11:35:00|4170.33|4168.83|4169.83|4168.33|4171.33|4169.83|4169.83|4168.33|5381
1639741200000|2021-12-17 11:40:00|4169.33|4167.83|4171.53|4170.03|4173.33|4171.83|4169.33|4167.83|4177
1639741500000|2021-12-17 11:45:00|4171.83|4170.33|4171.33|4169.83|4171.83|4170.33|4168.83|4167.33|2968
1639741800000|2021-12-17 11:50:00|4171.53|4170.03|4169.83|4168.33|4171.83|4170.33|4168.83|4167.33|2294
1639742100000|2021-12-17 11:55:00|4169.53|4168.03|4169.83|4168.33|4169.83|4168.33|4167.53|4166.03|2177
1639742400000|2021-12-17 12:00:00|4169.33|4167.83|4169.83|4168.33|4170.33|4168.83|4167.83|4166.33|3214
1639742700000|2021-12-17 12:05:00|4169.33|4167.83|4168.83|4167.33|4170.33|4168.83|4167.83|4166.33|1870
1639743000000|2021-12-17 12:10:00|4168.33|4166.83|4165.53|4164.03|4168.33|4166.83|4165.33|4163.83|2133
1639743300000|2021-12-17 12:15:00|4165.33|4163.83|4166.83|4165.33|4166.83|4165.33|4163.83|4162.33|5014
1639743600000|2021-12-17 12:20:00|4166.33|4164.83|4162.33|4160.83|4167.33|4165.83|4162.33|4160.83|2276
1639743900000|2021-12-17 12:25:00|4162.53|4161.03|4159.83|4158.33|4162.83|4161.33|4157.83|4156.33|2445
1639744200000|2021-12-17 12:30:00|4160.33|4158.83|4158.83|4157.33|4162.33|4160.83|4157.33|4155.83|3593
1639744500000|2021-12-17 12:35:00|4158.53|4157.03|4156.03|4154.53|4160.83|4159.33|4155.83|4154.33|2052
1639744800000|2021-12-17 12:40:00|4155.52|4154.02|4156.32|4154.82|4157.32|4155.82|4154.82|4153.32|2162
1639745100000|2021-12-17 12:45:00|4155.82|4154.32|4151.82|4150.32|4157.32|4155.82|4150.82|4149.32|6024
1639745400000|2021-12-17 12:50:00|4151.32|4149.82|4148.32|4146.82|4151.82|4150.32|4145.82|4144.32|5951
1639745700000|2021-12-17 12:55:00|4147.82|4146.32|4146.82|4145.32|4150.32|4148.82|4146.32|4144.82|3105
1639746000000|2021-12-17 13:00:00|4147.02|4145.52|4150.32|4148.82|4151.32|4149.82|4146.82|4145.32|3370
1639746300000|2021-12-17 13:05:00|4150.02|4148.52|4143.82|4142.32|4151.82|4150.32|4141.82|4140.32|5058
1639746600000|2021-12-17 13:10:00|4143.32|4141.82|4150.32|4148.82|4150.32|4148.82|4143.32|4141.82|5768
1639746900000|2021-12-17 13:15:00|4149.82|4148.32|4148.32|4146.82|4150.82|4149.32|4148.02|4146.52|2393
1639747200000|2021-12-17 13:20:00|4148.52|4147.02|4147.82|4146.32|4149.32|4147.82|4145.82|4144.32|2578
1639747500000|2021-12-17 13:25:00|4148.02|4146.52|4149.32|4147.82|4150.52|4149.02|4148.02|4146.52|3969
1639747800000|2021-12-17 13:30:00|4148.32|4146.82|4150.82|4149.32|4151.82|4150.32|4147.32|4145.82|7580
1639748100000|2021-12-17 13:35:00|4151.32|4149.82|4151.82|4150.32|4154.82|4153.32|4149.32|4147.82|5990
1639748400000|2021-12-17 13:40:00|4151.52|4150.02|4153.82|4152.32|4154.82|4153.32|4150.32|4148.82|3629
1639748700000|2021-12-17 13:45:00|4153.32|4151.82|4153.32|4151.82|4154.82|4153.32|4152.32|4150.82|5013
1639749000000|2021-12-17 13:50:00|4153.52|4152.02|4153.82|4152.32|4154.32|4152.82|4152.82|4151.32|1310
1639749300000|2021-12-17 13:55:00|4153.52|4152.02|4156.32|4154.82|4157.02|4155.52|4152.52|4151.02|2522
1639749600000|2021-12-17 14:00:00|4157.32|4155.82|4155.32|4153.82|4157.32|4155.82|4154.82|4153.32|5605
1639749900000|2021-12-17 14:05:00|4155.82|4154.32|4148.82|4147.32|4155.82|4154.32|4148.82|4147.32|3054
1639750200000|2021-12-17 14:10:00|4149.32|4147.82|4147.82|4146.32|4151.32|4149.82|4147.32|4145.82|5031
1639750500000|2021-12-17 14:15:00|4148.32|4146.82|4152.32|4150.82|4152.82|4151.32|4146.52|4145.02|5004
1639750800000|2021-12-17 14:20:00|4151.82|4150.32|4150.82|4149.32|4152.82|4151.32|4150.32|4148.82|2355
1639751100000|2021-12-17 14:25:00|4151.32|4149.82|4150.02|4148.52|4152.82|4151.32|4148.32|4146.82|3343
1639751400000|2021-12-17 14:30:00|4150.32|4148.82|4150.02|4148.52|4153.82|4152.32|4147.02|4145.52|7657
1639751700000|2021-12-17 14:35:00|4149.82|4148.32|4143.32|4141.82|4150.82|4149.32|4140.52|4139.02|9722
1639752000000|2021-12-17 14:40:00|4143.82|4142.32|4141.32|4139.82|4145.82|4144.32|4140.52|4139.02|6687
1639752300000|2021-12-17 14:45:00|4141.02|4139.52|4152.52|4151.02|4152.52|4151.02|4139.32|4137.82|6149
1639752600000|2021-12-17 14:50:00|4152.32|4150.82|4148.32|4146.82|4157.32|4155.82|4148.32|4146.82|7284
1639752900000|2021-12-17 14:55:00|4148.82|4147.32|4151.32|4149.82|4151.32|4149.82|4146.32|4144.82|7015
1639753200000|2021-12-17 15:00:00|4150.82|4149.32|4150.02|4148.52|4153.32|4151.82|4146.82|4145.32|6812
1639753500000|2021-12-17 15:05:00|4149.82|4148.32|4143.82|4142.32|4150.82|4149.32|4142.82|4141.32|5643
1639753800000|2021-12-17 15:10:00|4144.78|4143.28|4136.78|4135.28|4144.78|4143.28|4135.78|4134.28|7816
1639754100000|2021-12-17 15:15:00|4136.48|4134.98|4135.98|4134.48|4137.28|4135.78|4131.78|4130.28|8384
1639754400000|2021-12-17 15:20:00|4135.78|4134.28|4132.28|4130.78|4136.78|4135.28|4130.78|4129.28|6874
1639754700000|2021-12-17 15:25:00|4132.78|4131.28|4140.28|4138.78|4140.28|4138.78|4132.28|4130.78|9015
1639755000000|2021-12-17 15:30:00|4138.78|4137.28|4145.78|4144.28|4146.28|4144.78|4134.28|4132.78|11727
1639755300000|2021-12-17 15:35:00|4146.28|4144.78|4155.78|4154.28|4155.78|4154.28|4146.28|4144.78|8666
1639755600000|2021-12-17 15:40:00|4155.98|4154.48|4157.28|4155.78|4158.28|4156.78|4151.78|4150.28|5664
1639755900000|2021-12-17 15:45:00|4156.78|4155.28|4164.78|4163.28|4165.28|4163.78|4156.78|4155.28|9584
1639756200000|2021-12-17 15:50:00|4165.28|4163.78|4168.78|4167.28|4170.78|4169.28|4161.78|4160.28|9310
1639756500000|2021-12-17 15:55:00|4169.28|4167.78|4165.28|4163.78|4169.78|4168.28|4164.78|4163.28|7319
1639756800000|2021-12-17 16:00:00|4165.78|4164.28|4164.28|4162.78|4167.78|4166.28|4164.28|4162.78|6704
1639757100000|2021-12-17 16:05:00|4164.78|4163.28|4166.28|4164.78|4166.78|4165.28|4164.28|4162.78|6335
1639757400000|2021-12-17 16:10:00|4165.78|4164.28|4170.28|4168.78|4171.78|4170.28|4165.78|4164.28|6753
1639757700000|2021-12-17 16:15:00|4170.78|4169.28|4169.28|4167.78|4171.28|4169.78|4168.28|4166.78|4872
1639758000000|2021-12-17 16:20:00|4169.78|4168.28|4168.78|4167.28|4171.78|4170.28|4167.78|4166.28|10106
1639758300000|2021-12-17 16:25:00|4168.28|4166.78|4165.78|4164.28|4169.78|4168.28|4164.28|4162.78|26973
1639758600000|2021-12-17 16:30:00|4166.28|4164.78|4161.78|4160.28|4168.28|4166.78|4160.98|4159.48|61766
1639758900000|2021-12-17 16:35:00|4162.28|4160.78|4156.28|4154.78|4162.78|4161.28|4155.28|4153.78|30856
1639759200000|2021-12-17 16:40:00|4155.78|4154.28|4152.28|4150.78|4156.78|4155.28|4149.78|4148.28|13834
1639759500000|2021-12-17 16:45:00|4152.78|4151.28|4147.78|4146.28|4152.78|4151.28|4146.28|4144.78|9794
1639759800000|2021-12-17 16:50:00|4147.98|4146.48|4149.98|4148.48|4151.28|4149.78|4147.98|4146.48|9251
1639760100000|2021-12-17 16:55:00|4149.78|4148.28|4153.28|4151.78|4153.78|4152.28|4147.28|4145.78|2949
1639760400000|2021-12-17 17:00:00|4152.78|4151.28|4148.78|4147.28|4152.78|4151.28|4147.78|4146.28|2735
1639760700000|2021-12-17 17:05:00|4148.28|4146.78|4148.78|4147.28|4148.98|4147.48|4144.98|4143.48|3109
1639761000000|2021-12-17 17:10:00|4148.48|4146.98|4153.28|4151.78|4153.28|4151.78|4148.48|4146.98|2691
1639761300000|2021-12-17 17:15:00|4152.78|4151.28|4153.98|4152.48|4156.28|4154.78|4152.28|4150.78|4872
1639761600000|2021-12-17 17:20:00|4154.28|4152.78|4154.28|4152.78|4157.28|4155.78|4153.78|4152.28|1593
1639761900000|2021-12-17 17:25:00|4153.78|4152.28|4155.28|4153.78|4155.28|4153.78|4151.28|4149.78|1900
1639762200000|2021-12-17 17:30:00|4154.78|4153.28|4158.48|4156.98|4160.78|4159.28|4153.78|4152.28|2612
1639762500000|2021-12-17 17:35:00|4158.78|4157.28|4156.78|4155.28|4160.28|4158.78|4154.78|4153.28|2933
1639762800000|2021-12-17 17:40:00|4156.28|4154.78|4156.28|4154.78|4157.78|4156.28|4155.28|4153.78|948
1639763100000|2021-12-17 17:45:00|4155.98|4154.48|4157.78|4156.28|4158.28|4156.78|4155.98|4154.48|890
1639763400000|2021-12-17 17:50:00|4157.28|4155.78|4154.78|4153.28|4160.78|4159.28|4152.78|4151.28|2225
1639763700000|2021-12-17 17:55:00|4154.98|4153.48|4158.78|4157.28|4159.48|4157.98|4154.78|4153.28|1197
1639764000000|2021-12-17 18:00:00|4158.28|4156.78|4160.28|4158.78|4161.78|4160.28|4156.48|4154.98|843
1639764300000|2021-12-17 18:05:00|4159.78|4158.28|4156.28|4154.78|4159.98|4158.48|4155.28|4153.78|879
1639764600000|2021-12-17 18:10:00|4156.48|4154.98|4155.28|4153.78|4157.28|4155.78|4154.78|4153.28|1015
1639764900000|2021-12-17 18:15:00|4154.98|4153.48|4158.28|4156.78|4158.78|4157.28|4154.78|4153.28|801
1639765200000|2021-12-17 18:20:00|4157.98|4156.48|4161.28|4159.78|4161.28|4159.78|4157.78|4156.28|1111
1639765500000|2021-12-17 18:25:00|4160.98|4159.48|4165.28|4163.78|4165.78|4164.28|4160.28|4158.78|1743
1639765800000|2021-12-17 18:30:00|4164.98|4163.48|4164.78|4163.28|4166.28|4164.78|4163.78|4162.28|897
1639766100000|2021-12-17 18:35:00|4164.28|4162.78|4164.78|4163.28|4166.78|4165.28|4164.28|4162.78|870
1639766400000|2021-12-17 18:40:00|4164.48|4162.98|4163.28|4161.78|4165.28|4163.78|4161.78|4160.28|999
1639766700000|2021-12-17 18:45:00|4163.48|4161.98|4167.78|4166.28|4168.28|4166.78|4163.48|4161.98|917
1639767000000|2021-12-17 18:50:00|4167.48|4165.98|4166.78|4165.28|4168.28|4166.78|4166.28|4164.78|1700
1639767300000|2021-12-17 18:55:00|4166.98|4165.48|4169.78|4168.28|4170.78|4169.28|4166.28|4164.78|978
1639767600000|2021-12-17 19:00:00|4170.28|4168.78|4166.28|4164.78|4170.28|4168.78|4165.78|4164.28|809
1639767900000|2021-12-17 19:05:00|4166.48|4164.98|4168.28|4166.78|4168.78|4167.28|4165.78|4164.28|410
1639768200000|2021-12-17 19:10:00|4167.98|4166.48|4167.78|4166.28|4171.28|4169.78|4167.78|4166.28|518
1639768500000|2021-12-17 19:15:00|4167.98|4166.48|4169.28|4167.78|4170.78|4169.28|4167.78|4166.28|780
1639768800000|2021-12-17 19:20:00|4168.98|4167.48|4169.28|4167.78|4170.28|4168.78|4167.78|4166.28|584
1639769100000|2021-12-17 19:25:00|4168.78|4167.28|4164.28|4162.78|4169.28|4167.78|4162.78|4161.28|1046
1639769400000|2021-12-17 19:30:00|4163.98|4162.48|4165.28|4163.78|4166.78|4165.28|4163.98|4162.48|528
1639769700000|2021-12-17 19:35:00|4164.98|4163.48|4164.48|4162.98|4165.78|4164.28|4162.28|4160.78|483
1639770000000|2021-12-17 19:40:00|4164.78|4163.28|4167.78|4166.28|4167.78|4166.28|4163.98|4162.48|716
1639770300000|2021-12-17 19:45:00|4167.28|4165.78|4168.78|4167.28|4171.28|4169.78|4167.28|4165.78|589
1639770600000|2021-12-17 19:50:00|4168.98|4167.48|4163.28|4161.78|4168.98|4167.48|4163.28|4161.78|599
1639770900000|2021-12-17 19:55:00|4163.48|4161.98|4165.78|4164.28|4166.78|4165.28|4162.28|4160.78|615
1639771200000|2021-12-17 20:00:00|4166.28|4164.78|4166.28|4164.78|4171.28|4169.78|4165.78|4164.28|758
1639771500000|2021-12-17 20:05:00|4166.48|4164.98|4168.28|4166.78|4168.98|4167.48|4166.48|4164.98|572
1639771800000|2021-12-17 20:10:00|4168.48|4166.98|4165.78|4164.28|4168.78|4167.28|4165.28|4163.78|643
1639772100000|2021-12-17 20:15:00|4165.98|4164.48|4164.78|4163.28|4167.78|4166.28|4161.78|4160.28|529
1639772400000|2021-12-17 20:20:00|4165.28|4163.78|4167.28|4165.78|4168.28|4166.78|4164.28|4162.78|732
1639772700000|2021-12-17 20:25:00|4166.98|4165.48|4163.78|4162.28|4167.28|4165.78|4162.28|4160.78|683
1639773000000|2021-12-17 20:30:00|4163.28|4161.78|4156.78|4155.28|4163.78|4162.28|4154.28|4152.78|2227
1639773300000|2021-12-17 20:35:00|4156.28|4154.78|4158.78|4157.28|4158.78|4157.28|4154.98|4153.48|1999
1639773600000|2021-12-17 20:40:00|4158.48|4156.98|4157.28|4155.78|4159.98|4158.48|4155.78|4154.28|2839
1639773900000|2021-12-17 20:45:00|4156.78|4155.28|4148.28|4146.78|4157.78|4156.28|4148.28|4146.78|4461
1639774200000|2021-12-17 20:50:00|4149.78|4148.28|4149.48|4147.98|4152.78|4151.28|4145.78|4144.28|7754
1639774500000|2021-12-17 20:55:00|4149.28|4147.78|4146.98|4145.48|4152.28|4150.78|4144.28|4142.78|7695
1639774800000|2021-12-17 21:00:00|4144.53|4141.53|4152.13|4149.13|4152.33|4149.33|4143.33|4140.33|7290
1639775100000|2021-12-17 21:05:00|4152.33|4149.33|4153.43|4150.43|4155.73|4152.73|4150.33|4147.33|0
1639775400000|2021-12-17 21:10:00|4153.23|4150.23|4153.63|4150.63|4154.93|4151.93|4152.13|4149.13|0
1639775700000|2021-12-17 21:15:00|4153.93|4150.93|4155.93|4152.93|4157.53|4154.53|4153.63|4150.63|0
1639776000000|2021-12-17 21:20:00|4156.13|4153.13|4156.73|4153.73|4157.03|4154.03|4155.23|4152.23|0
1639776300000|2021-12-17 21:25:00|4157.03|4154.03|4156.73|4153.73|4157.73|4154.73|4156.73|4153.73|0
1639776600000|2021-12-17 21:30:00|4156.23|4153.23|4156.53|4153.53|4156.73|4153.73|4156.23|4153.23|0
1639776900000|2021-12-17 21:35:00|4156.33|4153.33|4156.73|4153.73|4157.03|4154.03|4155.73|4152.73|0
1639777200000|2021-12-17 21:40:00|4157.03|4154.03|4156.73|4153.73|4157.03|4154.03|4156.73|4153.73|0
1639778100000|2021-12-17 21:55:00|4157.03|4154.03|4156.63|4153.63|4157.03|4154.03|4156.33|4153.33|0
1639954800000|2021-12-19 23:00:00|4156.03|4153.03|4148.63|4145.63|4158.13|4155.13|4148.43|4145.43|0
1639955100000|2021-12-19 23:05:00|4148.73|4145.73|4139.83|4136.83|4149.53|4146.53|4138.03|4135.03|0
1639955400000|2021-12-19 23:10:00|4140.63|4137.63|4135.83|4132.83|4143.43|4140.43|4135.53|4132.53|0
1639955700000|2021-12-19 23:15:00|4136.03|4133.03|4131.43|4128.43|4137.63|4134.63|4128.83|4125.83|0
1639956000000|2021-12-19 23:20:00|4131.63|4128.63|4126.23|4123.23|4132.93|4129.93|4124.73|4121.73|0
1639956300000|2021-12-19 23:25:00|4126.73|4123.73|4133.93|4130.93|4133.93|4130.93|4126.63|4123.63|0
1639956600000|2021-12-19 23:30:00|4134.13|4131.13|4134.33|4131.33|4135.23|4132.23|4131.73|4128.73|0
1639956900000|2021-12-19 23:35:00|4134.13|4131.13|4135.23|4132.23|4135.23|4132.23|4132.93|4129.93|0
1639957200000|2021-12-19 23:40:00|4135.03|4132.03|4135.93|4132.93|4135.93|4132.93|4134.33|4131.33|0
1639957500000|2021-12-19 23:45:00|4136.23|4133.23|4128.73|4125.73|4136.23|4133.23|4127.93|4124.93|0
1639957800000|2021-12-19 23:50:00|4129.03|4126.03|4124.73|4121.73|4131.13|4128.13|4122.33|4119.33|0
1639958100000|2021-12-19 23:55:00|4124.83|4121.83|4120.23|4117.23|4125.43|4122.43|4118.83|4115.83|0
1639958400000|2021-12-20 00:00:00|4120.63|4117.63|4112.03|4109.03|4123.43|4120.43|4108.63|4105.63|0
1639958700000|2021-12-20 00:05:00|4111.73|4108.73|4120.43|4117.43|4120.93|4117.93|4110.93|4107.93|0
1639959000000|2021-12-20 00:10:00|4120.23|4117.23|4122.83|4119.83|4124.93|4121.93|4118.53|4115.53|0
1639959300000|2021-12-20 00:15:00|4122.73|4119.73|4103.23|4101.23|4122.73|4119.73|4103.03|4101.03|2368
1639959600000|2021-12-20 00:20:00|4102.23|4100.23|4106.73|4104.73|4113.23|4111.23|4102.23|4100.23|409
1639959900000|2021-12-20 00:25:00|4107.23|4105.23|4113.53|4111.53|4113.53|4111.53|4107.23|4105.23|199
1639960200000|2021-12-20 00:30:00|4113.73|4111.73|4115.73|4113.73|4116.03|4114.03|4112.53|4110.53|229
1639960500000|2021-12-20 00:35:00|4116.03|4114.03|4111.23|4109.23|4117.03|4115.03|4111.23|4109.23|349
1639960800000|2021-12-20 00:40:00|4111.53|4109.53|4121.23|4119.23|4121.23|4119.23|4111.23|4109.23|582
1639961100000|2021-12-20 00:45:00|4121.53|4119.53|4119.03|4117.03|4123.03|4121.03|4118.73|4116.73|422
1639961400000|2021-12-20 00:50:00|4118.23|4116.23|4119.03|4117.03|4120.03|4118.03|4116.53|4114.53|166
1639961700000|2021-12-20 00:55:00|4119.23|4117.23|4122.53|4120.53|4123.73|4121.73|4119.23|4117.23|128
1639962000000|2021-12-20 01:00:00|4122.73|4120.73|4120.23|4118.23|4123.53|4121.53|4119.03|4117.03|382
1639962300000|2021-12-20 01:05:00|4120.53|4118.53|4116.23|4114.23|4120.53|4118.53|4110.53|4108.53|588
1639962600000|2021-12-20 01:10:00|4116.03|4114.03|4122.73|4120.73|4122.73|4120.73|4115.03|4113.03|223
1639962900000|2021-12-20 01:15:00|4123.03|4121.03|4117.23|4115.23|4124.03|4122.03|4116.03|4114.03|205
1639963200000|2021-12-20 01:20:00|4117.53|4115.53|4119.03|4117.03|4120.53|4118.53|4115.23|4113.23|194
1639963500000|2021-12-20 01:25:00|4119.23|4117.23|4119.03|4117.03|4120.23|4118.23|4117.23|4115.23|164
1639963800000|2021-12-20 01:30:00|4118.73|4116.73|4121.23|4119.23|4121.53|4119.53|4115.23|4113.23|138
1639964100000|2021-12-20 01:35:00|4121.03|4119.03|4121.73|4119.73|4124.73|4122.73|4120.23|4118.23|186
1639964400000|2021-12-20 01:40:00|4122.03|4120.03|4114.73|4112.73|4122.23|4120.23|4113.73|4111.73|138
1639964700000|2021-12-20 01:45:00|4115.03|4113.03|4117.23|4115.23|4117.53|4115.53|4113.73|4111.73|117
1639965000000|2021-12-20 01:50:00|4117.03|4115.03|4114.73|4112.73|4117.03|4115.03|4113.23|4111.23|160
1639965300000|2021-12-20 01:55:00|4114.53|4112.53|4107.03|4105.03|4115.73|4113.73|4104.53|4102.53|744
1639965600000|2021-12-20 02:00:00|4106.53|4104.53|4101.23|4099.23|4106.73|4104.73|4100.73|4098.73|428
1639965900000|2021-12-20 02:05:00|4101.03|4099.03|4100.23|4098.23|4103.03|4101.03|4096.73|4094.73|722
1639966200000|2021-12-20 02:10:00|4100.03|4098.03|4105.23|4103.23|4105.53|4103.53|4099.23|4097.23|256
1639966500000|2021-12-20 02:15:00|4105.73|4103.73|4107.73|4105.73|4109.03|4107.03|4104.23|4102.23|177
1639966800000|2021-12-20 02:20:00|4108.03|4106.03|4108.23|4106.23|4109.23|4107.23|4105.73|4103.73|174
1639967100000|2021-12-20 02:25:00|4108.03|4106.03|4108.03|4106.03|4109.03|4107.03|4106.73|4104.73|217
1639967400000|2021-12-20 02:30:00|4108.53|4106.53|4106.03|4104.03|4110.03|4108.03|4106.03|4104.03|463
1639967700000|2021-12-20 02:35:00|4105.53|4103.53|4102.03|4100.03|4105.53|4103.53|4099.03|4097.03|608
1639968000000|2021-12-20 02:40:00|4101.73|4099.73|4099.53|4097.53|4101.73|4099.73|4096.73|4094.73|460
1639968300000|2021-12-20 02:45:00|4099.03|4097.03|4097.23|4095.23|4099.73|4097.73|4094.23|4092.23|435
1639968600000|2021-12-20 02:50:00|4097.03|4095.03|4093.03|4091.03|4097.23|4095.23|4091.03|4089.03|250
1639968900000|2021-12-20 02:55:00|4092.53|4090.53|4093.23|4091.23|4094.03|4092.03|4092.53|4090.53|160
1639969200000|2021-12-20 03:00:00|4093.03|4091.03|4093.73|4091.73|4095.03|4093.03|4091.23|4089.23|132
1639969500000|2021-12-20 03:05:00|4093.53|4091.53|4095.53|4093.53|4095.53|4093.53|4092.23|4090.23|53
1639969800000|2021-12-20 03:10:00|4095.23|4093.23|4095.03|4093.03|4097.03|4095.03|4094.03|4092.03|85
1639970100000|2021-12-20 03:15:00|4094.73|4092.73|4094.73|4092.73|4096.23|4094.23|4094.03|4092.03|87
1639970400000|2021-12-20 03:20:00|4095.03|4093.03|4095.23|4093.23|4095.73|4093.73|4093.53|4091.53|18
1639970700000|2021-12-20 03:25:00|4095.03|4093.03|4094.53|4092.53|4096.23|4094.23|4094.03|4092.03|65
1639971000000|2021-12-20 03:30:00|4094.03|4092.03|4096.53|4094.53|4099.53|4097.53|4093.53|4091.53|100
1639971300000|2021-12-20 03:35:00|4096.73|4094.73|4091.03|4089.03|4096.73|4094.73|4090.73|4088.73|408
1639971600000|2021-12-20 03:40:00|4091.53|4089.53|4091.03|4089.03|4092.23|4090.23|4089.03|4087.03|205
1639971900000|2021-12-20 03:45:00|4090.73|4088.73|4091.23|4089.23|4093.53|4091.53|4090.23|4088.23|108
1639972200000|2021-12-20 03:50:00|4091.03|4089.03|4090.73|4088.73|4092.23|4090.23|4090.73|4088.73|35
1639972500000|2021-12-20 03:55:00|4091.03|4089.03|4088.23|4086.23|4091.53|4089.53|4088.03|4086.03|138
1639972800000|2021-12-20 04:00:00|4088.53|4086.53|4092.53|4090.53|4092.53|4090.53|4088.03|4086.03|127
1639973100000|2021-12-20 04:05:00|4092.73|4090.73|4091.03|4089.03|4093.03|4091.03|4089.03|4087.03|167
1639973400000|2021-12-20 04:10:00|4092.03|4090.03|4091.23|4089.23|4092.73|4090.73|4090.53|4088.53|89
1639973700000|2021-12-20 04:15:00|4091.03|4089.03|4091.03|4089.03|4092.73|4090.73|4091.03|4089.03|72
1639974000000|2021-12-20 04:20:00|4091.23|4089.23|4098.23|4096.23|4098.23|4096.23|4090.73|4088.73|158
1639974300000|2021-12-20 04:25:00|4098.03|4096.03|4096.03|4094.03|4101.73|4099.73|4096.03|4094.03|893
1639974600000|2021-12-20 04:30:00|4096.23|4094.23|4094.73|4092.73|4097.53|4095.53|4094.73|4092.73|100
1639974900000|2021-12-20 04:35:00|4095.03|4093.03|4094.23|4092.23|4095.53|4093.53|4094.03|4092.03|38
1639975200000|2021-12-20 04:40:00|4094.03|4092.03|4095.23|4093.23|4096.03|4094.03|4093.53|4091.53|158
1639975500000|2021-12-20 04:45:00|4095.03|4093.03|4094.73|4092.73|4095.03|4093.03|4093.03|4091.03|90
1639975800000|2021-12-20 04:50:00|4095.03|4093.03|4090.23|4088.23|4095.03|4093.03|4090.03|4088.03|394
1639976100000|2021-12-20 04:55:00|4090.03|4088.03|4093.03|4091.03|4094.23|4092.23|4090.03|4088.03|56
1639976400000|2021-12-20 05:00:00|4092.73|4090.73|4089.73|4087.73|4093.03|4091.03|4087.73|4085.73|108
1639976700000|2021-12-20 05:05:00|4089.53|4087.53|4092.23|4090.23|4093.23|4091.23|4087.73|4085.73|70
1639977000000|2021-12-20 05:10:00|4092.03|4090.03|4092.23|4090.23|4094.23|4092.23|4091.73|4089.73|54
1639977300000|2021-12-20 05:15:00|4092.53|4090.53|4091.03|4089.03|4095.53|4093.53|4089.03|4087.03|126
1639977600000|2021-12-20 05:20:00|4090.53|4088.53|4090.73|4088.73|4092.53|4090.53|4090.03|4088.03|77
1639977900000|2021-12-20 05:25:00|4091.03|4089.03|4092.73|4090.73|4093.53|4091.53|4091.03|4089.03|48
1639978200000|2021-12-20 05:30:00|4092.53|4090.53|4089.73|4087.73|4093.03|4091.03|4087.03|4085.03|174
1639978500000|2021-12-20 05:35:00|4089.53|4087.53|4089.23|4087.23|4091.03|4089.03|4088.03|4086.03|33
1639978800000|2021-12-20 05:40:00|4088.73|4086.73|4086.23|4084.23|4089.53|4087.53|4085.03|4083.03|198
1639979100000|2021-12-20 05:45:00|4086.03|4084.03|4087.03|4085.03|4088.73|4086.73|4085.03|4083.03|133
1639979400000|2021-12-20 05:50:00|4086.53|4084.53|4079.53|4077.53|4087.03|4085.03|4077.03|4075.03|572
1639979700000|2021-12-20 05:55:00|4079.73|4077.73|4079.23|4077.23|4082.03|4080.03|4078.73|4076.73|241
1639980000000|2021-12-20 06:00:00|4079.53|4077.53|4081.23|4079.23|4081.53|4079.53|4075.53|4073.53|435
1639980300000|2021-12-20 06:05:00|4081.03|4079.03|4081.23|4079.23|4082.03|4080.03|4077.73|4075.73|157
1639980600000|2021-12-20 06:10:00|4081.53|4079.53|4083.23|4081.23|4084.23|4082.23|4079.03|4077.03|90
1639980900000|2021-12-20 06:15:00|4083.53|4081.53|4082.23|4080.23|4084.73|4082.73|4080.53|4078.53|72
1639981200000|2021-12-20 06:20:00|4082.53|4080.53|4086.03|4084.03|4086.53|4084.53|4081.73|4079.73|242
1639981500000|2021-12-20 06:25:00|4085.53|4083.53|4075.23|4073.23|4086.73|4084.73|4075.23|4073.23|190
1639981800000|2021-12-20 06:30:00|4075.73|4073.73|4080.03|4078.03|4083.23|4081.23|4074.73|4072.73|573
1639982100000|2021-12-20 06:35:00|4080.53|4078.53|4077.23|4075.23|4080.53|4078.53|4069.73|4067.73|1282
1639982400000|2021-12-20 06:40:00|4077.53|4075.53|4071.03|4069.03|4078.03|4076.03|4069.03|4067.03|674
1639982700000|2021-12-20 06:45:00|4070.73|4068.73|4070.53|4068.53|4072.53|4070.53|4069.73|4067.73|370
1639983000000|2021-12-20 06:50:00|4070.23|4068.23|4073.03|4071.03|4075.73|4073.73|4070.03|4068.03|520
1639983300000|2021-12-20 06:55:00|4073.23|4071.23|4074.53|4072.53|4076.53|4074.53|4072.03|4070.03|398
1639983600000|2021-12-20 07:00:00|4074.28|4072.78|4068.28|4066.78|4079.28|4077.78|4067.78|4066.28|2853
1639983900000|2021-12-20 07:05:00|4067.78|4066.28|4058.98|4057.48|4068.78|4067.28|4058.98|4057.48|3463
1639984200000|2021-12-20 07:10:00|4058.78|4057.28|4058.78|4057.28|4061.78|4060.28|4057.28|4055.78|3310
1639984500000|2021-12-20 07:15:00|4057.78|4056.28|4057.28|4055.78|4059.28|4057.78|4051.78|4050.28|3258
1639984800000|2021-12-20 07:20:00|4057.48|4055.98|4052.28|4050.78|4057.48|4055.98|4050.78|4049.28|2416
1639985100000|2021-12-20 07:25:00|4052.78|4051.28|4052.28|4050.78|4052.78|4051.28|4046.78|4045.28|2830
1639985400000|2021-12-20 07:30:00|4051.98|4050.48|4061.28|4059.78|4061.98|4060.48|4051.98|4050.48|3234
1639985700000|2021-12-20 07:35:00|4060.48|4058.98|4059.28|4057.78|4063.48|4061.98|4057.78|4056.28|2228
1639986000000|2021-12-20 07:40:00|4058.98|4057.48|4065.78|4064.28|4065.78|4064.28|4058.28|4056.78|2147
1639986300000|2021-12-20 07:45:00|4065.28|4063.78|4066.78|4065.28|4068.28|4066.78|4064.28|4062.78|2287
1639986600000|2021-12-20 07:50:00|4067.28|4065.78|4071.98|4070.48|4072.78|4071.28|4066.78|4065.28|2621
1639986900000|2021-12-20 07:55:00|4072.28|4070.78|4073.78|4072.28|4076.78|4075.28|4066.98|4065.48|4816
1639987200000|2021-12-20 08:00:00|4075.28|4073.78|4063.78|4062.28|4079.28|4077.78|4063.28|4061.78|14717
1639987500000|2021-12-20 08:05:00|4064.28|4062.78|4069.28|4067.78|4080.28|4078.78|4063.28|4061.78|8254
1639987800000|2021-12-20 08:10:00|4068.78|4067.28|4064.28|4062.78|4070.78|4069.28|4062.78|4061.28|8207
1639988100000|2021-12-20 08:15:00|4063.98|4062.48|4078.48|4076.98|4078.78|4077.28|4063.78|4062.28|8049
1639988400000|2021-12-20 08:20:00|4078.28|4076.78|4064.28|4062.78|4080.48|4078.98|4053.78|4052.28|11193
1639988700000|2021-12-20 08:25:00|4064.78|4063.28|4081.78|4080.28|4082.98|4081.48|4063.78|4062.28|7987
1639989000000|2021-12-20 08:30:00|4082.48|4080.98|4083.48|4081.98|4084.48|4082.98|4077.28|4075.78|10452
1639989300000|2021-12-20 08:35:00|4083.28|4081.78|4069.98|4068.48|4086.28|4084.78|4069.78|4068.28|8491
1639989600000|2021-12-20 08:40:00|4069.2|4067.7|4074.5|4073|4075.5|4074|4065|4063.5|9099
1639989900000|2021-12-20 08:45:00|4074.2|4072.7|4067.7|4066.2|4075.2|4073.7|4067|4065.5|6100
1639990200000|2021-12-20 08:50:00|4067.5|4066|4063.5|4062|4067.5|4066|4058.7|4057.2|6402
1639990500000|2021-12-20 08:55:00|4063|4061.5|4066|4064.5|4069|4067.5|4061|4059.5|7433
1639990800000|2021-12-20 09:00:00|4065.5|4064|4055|4053.5|4065.7|4064.2|4053|4051.5|5579
1639991100000|2021-12-20 09:05:00|4054.5|4053|4053|4051.5|4057.5|4056|4051|4049.5|6963
1639991400000|2021-12-20 09:10:00|4053.5|4052|4052.5|4051|4059.5|4058|4052.5|4051|7251
1639991700000|2021-12-20 09:15:00|4052.7|4051.2|4051.5|4050|4054.5|4053|4049|4047.5|5510
1639992000000|2021-12-20 09:20:00|4051.2|4049.7|4049.5|4048|4052|4050.5|4046.5|4045|13465
1639992300000|2021-12-20 09:25:00|4049.7|4048.2|4054.5|4053|4054.5|4053|4047|4045.5|5472
1639992600000|2021-12-20 09:30:00|4055.5|4054|4062|4060.5|4066|4064.5|4055.5|4054|8803
1639992900000|2021-12-20 09:35:00|4062.5|4061|4062|4060.5|4065|4063.5|4060|4058.5|4342
1639993200000|2021-12-20 09:40:00|4062.5|4061|4069|4067.5|4069|4067.5|4061|4059.5|5300
1639993500000|2021-12-20 09:45:00|4068.5|4067|4068.2|4066.7|4069|4067.5|4065|4063.5|4652
1639993800000|2021-12-20 09:50:00|4068|4066.5|4068.5|4067|4069.5|4068|4064.5|4063|5290
1639994100000|2021-12-20 09:55:00|4069|4067.5|4077.5|4076|4078|4076.5|4068.5|4067|6603
1639994400000|2021-12-20 10:00:00|4077.2|4075.7|4088|4086.5|4089.5|4088|4076.7|4075.2|13787
1639994700000|2021-12-20 10:05:00|4088.5|4087|4093|4091.5|4095.5|4094|4088.5|4087|8861
1639995000000|2021-12-20 10:10:00|4092.5|4091|4094.5|4093|4096|4094.5|4092|4090.5|5775
1639995300000|2021-12-20 10:15:00|4095|4093.5|4095|4093.5|4095|4093.5|4092|4090.5|6819
1639995600000|2021-12-20 10:20:00|4094.7|4093.2|4100.5|4099|4103.5|4102|4093|4091.5|8262
1639995900000|2021-12-20 10:25:00|4099.5|4098|4103.5|4102|4105.5|4104|4098.5|4097|6969
1639996200000|2021-12-20 10:30:00|4103|4101.5|4097|4095.5|4106.5|4105|4096.5|4095|13046
1639996500000|2021-12-20 10:35:00|4097.5|4096|4097.5|4096|4100.5|4099|4095|4093.5|4781
1639996800000|2021-12-20 10:40:00|4098|4096.5|4100|4098.5|4101.5|4100|4096.5|4095|3585
1639997100000|2021-12-20 10:45:00|4099.7|4098.2|4103.5|4102|4103.5|4102|4099|4097.5|3048
1639997400000|2021-12-20 10:50:00|4103.7|4102.2|4106|4104.5|4106|4104.5|4098.5|4097|5697
1639997700000|2021-12-20 10:55:00|4105.5|4104|4105|4103.5|4106.5|4105|4102.5|4101|2369
1639998000000|2021-12-20 11:00:00|4105.5|4104|4100.5|4099|4106|4104.5|4099.5|4098|2028
1639998300000|2021-12-20 11:05:00|4100|4098.5|4104|4102.5|4104.5|4103|4099|4097.5|1735
1639998600000|2021-12-20 11:10:00|4104.5|4103|4103.5|4102|4106|4104.5|4102.5|4101|3637
1639998900000|2021-12-20 11:15:00|4104|4102.5|4104.5|4103|4105|4103.5|4100.5|4099|3032
1639999200000|2021-12-20 11:20:00|4104.2|4102.7|4106.5|4105|4107.5|4106|4103.7|4102.2|2308
1639999500000|2021-12-20 11:25:00|4106|4104.5|4108|4106.5|4108|4106.5|4104|4102.5|1808
1639999800000|2021-12-20 11:30:00|4107|4105.5|4106|4104.5|4109.5|4108|4106|4104.5|2800
1640000100000|2021-12-20 11:35:00|4106.2|4104.7|4106|4104.5|4108.5|4107|4105.5|4104|1950
1640000400000|2021-12-20 11:40:00|4105.7|4104.2|4107|4105.5|4107.5|4106|4105|4103.5|2077
1640000700000|2021-12-20 11:45:00|4107.5|4106|4108|4106.5|4109.5|4108|4106.5|4105|3541
1640001000000|2021-12-20 11:50:00|4107.5|4106|4109.5|4108|4110|4108.5|4107|4105.5|3802
1640001300000|2021-12-20 11:55:00|4110|4108.5|4116.5|4115|4116.5|4115|4108|4106.5|3057
1640001600000|2021-12-20 12:00:00|4116|4114.5|4117.5|4116|4119|4117.5|4116|4114.5|5653
1640001900000|2021-12-20 12:05:00|4118|4116.5|4118.5|4117|4121|4119.5|4115.5|4114|5298
1640002200000|2021-12-20 12:10:00|4118|4116.5|4115.2|4113.7|4118|4116.5|4115|4113.5|3883
1640002500000|2021-12-20 12:15:00|4115|4113.5|4108.2|4106.7|4115.5|4114|4105.5|4104|6964
1640002800000|2021-12-20 12:20:00|4108|4106.5|4113|4111.5|4113.2|4111.7|4108|4106.5|2035
1640003100000|2021-12-20 12:25:00|4112.5|4111|4110.5|4109|4113|4111.5|4109|4107.5|1555
1640003400000|2021-12-20 12:30:00|4111|4109.5|4112.5|4111|4112.7|4111.2|4109.5|4108|1484
1640003700000|2021-12-20 12:35:00|4112.7|4111.2|4114|4112.5|4114.5|4113|4111|4109.5|1564
1640004000000|2021-12-20 12:40:00|4114.23|4112.73|4111.73|4110.23|4114.43|4112.93|4111.73|4110.23|2991
1640004300000|2021-12-20 12:45:00|4112.23|4110.73|4107.23|4105.73|4112.43|4110.93|4105.73|4104.23|4592
1640004600000|2021-12-20 12:50:00|4106.73|4105.23|4104.73|4103.23|4108.93|4107.43|4104.23|4102.73|2454
1640004900000|2021-12-20 12:55:00|4104.23|4102.73|4102.23|4100.73|4106.73|4105.23|4101.73|4100.23|3780
1640005200000|2021-12-20 13:00:00|4102.43|4100.93|4106.23|4104.73|4107.73|4106.23|4102.43|4100.93|2896
1640005500000|2021-12-20 13:05:00|4106.43|4104.93|4103.73|4102.23|4106.73|4105.23|4102.73|4101.23|1790
1640005800000|2021-12-20 13:10:00|4103.93|4102.43|4103.23|4101.73|4104.73|4103.23|4101.73|4100.23|2522
1640006100000|2021-12-20 13:15:00|4103.73|4102.23|4103.23|4101.73|4104.73|4103.23|4102.23|4100.73|946
1640006400000|2021-12-20 13:20:00|4103.73|4102.23|4107.23|4105.73|4107.23|4105.73|4103.23|4101.73|1971
1640006700000|2021-12-20 13:25:00|4106.73|4105.23|4106.23|4104.73|4108.73|4107.23|4105.73|4104.23|2406
1640007000000|2021-12-20 13:30:00|4105.93|4104.43|4109.73|4108.23|4109.73|4108.23|4105.23|4103.73|2138
1640007300000|2021-12-20 13:35:00|4110.23|4108.73|4109.73|4108.23|4111.23|4109.73|4108.23|4106.73|2224
1640007600000|2021-12-20 13:40:00|4109.93|4108.43|4106.23|4104.73|4110.73|4109.23|4105.73|4104.23|1030
1640007900000|2021-12-20 13:45:00|4105.93|4104.43|4102.73|4101.23|4107.23|4105.73|4102.23|4100.73|1853
1640008200000|2021-12-20 13:50:00|4102.23|4100.73|4103.23|4101.73|4103.73|4102.23|4099.73|4098.23|3999
1640008500000|2021-12-20 13:55:00|4102.73|4101.23|4104.23|4102.73|4106.23|4104.73|4102.73|4101.23|1628
1640008800000|2021-12-20 14:00:00|4103.93|4102.43|4107.23|4105.73|4107.73|4106.23|4103.93|4102.43|2832
1640009100000|2021-12-20 14:05:00|4107.43|4105.93|4107.73|4106.23|4108.23|4106.73|4105.73|4104.23|1336
1640009400000|2021-12-20 14:10:00|4108.23|4106.73|4109.93|4108.43|4110.73|4109.23|4107.43|4105.93|1367
1640009700000|2021-12-20 14:15:00|4109.73|4108.23|4109.73|4108.23|4112.23|4110.73|4108.73|4107.23|2543
1640010000000|2021-12-20 14:20:00|4109.93|4108.43|4113.73|4112.23|4113.73|4112.23|4109.23|4107.73|2489
1640010300000|2021-12-20 14:25:00|4113.43|4111.93|4111.73|4110.23|4113.73|4112.23|4109.73|4108.23|3601
1640010600000|2021-12-20 14:30:00|4110.73|4109.23|4109.73|4108.23|4112.23|4110.73|4106.23|4104.73|5649
1640010900000|2021-12-20 14:35:00|4109.23|4107.73|4113.23|4111.73|4113.23|4111.73|4108.23|4106.73|3227
1640011200000|2021-12-20 14:40:00|4113.43|4111.93|4108.43|4106.93|4113.43|4111.93|4100.73|4099.23|6709
1640011500000|2021-12-20 14:45:00|4107.73|4106.23|4103.73|4102.23|4109.23|4107.73|4102.73|4101.23|6210
1640011800000|2021-12-20 14:50:00|4103.23|4101.73|4104.23|4102.73|4106.73|4105.23|4099.73|4098.23|5922
1640012100000|2021-12-20 14:55:00|4103.73|4102.23|4114.73|4113.23|4116.23|4114.73|4103.23|4101.73|5799
1640012400000|2021-12-20 15:00:00|4114.43|4112.93|4116.73|4115.23|4119.23|4117.73|4113.43|4111.93|5213
1640012700000|2021-12-20 15:05:00|4117.23|4115.73|4109.73|4108.23|4118.73|4117.23|4107.73|4106.23|4622
1640013000000|2021-12-20 15:10:00|4109.23|4107.73|4106.51|4105.01|4112.01|4110.51|4104.81|4103.31|3955
1640013300000|2021-12-20 15:15:00|4106.31|4104.81|4118.31|4116.81|4121.31|4119.81|4105.31|4103.81|5962
1640013600000|2021-12-20 15:20:00|4118.01|4116.51|4112.01|4110.51|4120.81|4119.31|4111.81|4110.31|4383
1640013900000|2021-12-20 15:25:00|4112.31|4110.81|4110.01|4108.51|4114.31|4112.81|4107.81|4106.31|4103
1640014200000|2021-12-20 15:30:00|4110.31|4108.81|4111.31|4109.81|4111.81|4110.31|4106.31|4104.81|4641
1640014500000|2021-12-20 15:35:00|4111.01|4109.51|4115.31|4113.81|4116.81|4115.31|4110.01|4108.51|5483
1640014800000|2021-12-20 15:40:00|4115.81|4114.31|4115.81|4114.31|4115.81|4114.31|4112.81|4111.31|2519
1640015100000|2021-12-20 15:45:00|4116.31|4114.81|4109.81|4108.31|4116.31|4114.81|4109.31|4107.81|3120
1640015400000|2021-12-20 15:50:00|4110.01|4108.51|4107.31|4105.81|4112.31|4110.81|4105.31|4103.81|4168
1640015700000|2021-12-20 15:55:00|4106.81|4105.31|4107.81|4106.31|4110.31|4108.81|4105.31|4103.81|4423
1640016000000|2021-12-20 16:00:00|4107.31|4105.81|4104.31|4102.81|4108.31|4106.81|4102.81|4101.31|5098
1640016300000|2021-12-20 16:05:00|4104.01|4102.51|4105.81|4104.31|4106.31|4104.81|4103.31|4101.81|5651
1640016600000|2021-12-20 16:10:00|4105.31|4103.81|4105.81|4104.31|4107.31|4105.81|4103.31|4101.81|4297
1640016900000|2021-12-20 16:15:00|4105.31|4103.81|4111.81|4110.31|4111.81|4110.31|4103.81|4102.31|6931
1640017200000|2021-12-20 16:20:00|4111.31|4109.81|4112.01|4110.51|4113.31|4111.81|4109.31|4107.81|7414
1640017500000|2021-12-20 16:25:00|4111.81|4110.31|4110.31|4108.81|4112.31|4110.81|4108.31|4106.81|13537
1640017800000|2021-12-20 16:30:00|4110.01|4108.51|4108.81|4107.31|4113.81|4112.31|4104.81|4103.31|33663
1640018100000|2021-12-20 16:35:00|4108.31|4106.81|4110.81|4109.31|4111.81|4110.31|4105.31|4103.81|17948
1640018400000|2021-12-20 16:40:00|4110.31|4108.81|4109.81|4108.31|4110.31|4108.81|4106.31|4104.81|7811
1640018700000|2021-12-20 16:45:00|4109.31|4107.81|4108.31|4106.81|4110.31|4108.81|4106.31|4104.81|3704
1640019000000|2021-12-20 16:50:00|4108.81|4107.31|4115.51|4114.01|4116.51|4115.01|4108.31|4106.81|4263
1640019300000|2021-12-20 16:55:00|4115.81|4114.31|4119.31|4117.81|4119.31|4117.81|4114.31|4112.81|4726
1640019600000|2021-12-20 17:00:00|4119.01|4117.51|4118.31|4116.81|4119.01|4117.51|4115.81|4114.31|1600
1640019900000|2021-12-20 17:05:00|4118.01|4116.51|4116.81|4115.31|4118.31|4116.81|4115.81|4114.31|1215
1640020200000|2021-12-20 17:10:00|4116.31|4114.81|4114.51|4113.01|4118.81|4117.31|4114.31|4112.81|1068
1640020500000|2021-12-20 17:15:00|4114.31|4112.81|4121.81|4120.31|4122.31|4120.81|4114.31|4112.81|1710
1640020800000|2021-12-20 17:20:00|4121.31|4119.81|4117.31|4115.81|4121.31|4119.81|4117.31|4115.81|1597
1640021100000|2021-12-20 17:25:00|4117.51|4116.01|4118.81|4117.31|4119.31|4117.81|4117.31|4115.81|1019
1640021400000|2021-12-20 17:30:00|4118.31|4116.81|4114.81|4113.31|4118.81|4117.31|4114.31|4112.81|1143
1640021700000|2021-12-20 17:35:00|4114.51|4113.01|4115.31|4113.81|4116.81|4115.31|4113.81|4112.31|706
1640022000000|2021-12-20 17:40:00|4115.51|4114.01|4116.01|4114.51|4117.31|4115.81|4114.81|4113.31|794
1640022300000|2021-12-20 17:45:00|4115.81|4114.31|4116.31|4114.81|4117.31|4115.81|4114.31|4112.81|599
1640022600000|2021-12-20 17:50:00|4116.01|4114.51|4118.31|4116.81|4118.81|4117.31|4115.51|4114.01|882
1640022900000|2021-12-20 17:55:00|4118.01|4116.51|4114.31|4112.81|4118.31|4116.81|4113.81|4112.31|816
1640023200000|2021-12-20 18:00:00|4114.81|4113.31|4113.31|4111.81|4115.31|4113.81|4113.31|4111.81|868
1640023500000|2021-12-20 18:05:00|4113.81|4112.31|4116.81|4115.31|4116.81|4115.31|4113.31|4111.81|1500
1640023800000|2021-12-20 18:10:00|4116.51|4115.01|4118.31|4116.81|4118.81|4117.31|4116.31|4114.81|1069
1640024100000|2021-12-20 18:15:00|4118.01|4116.51|4114.81|4113.31|4118.81|4117.31|4114.81|4113.31|1847
1640024400000|2021-12-20 18:20:00|4115.01|4113.51|4114.81|4113.31|4116.31|4114.81|4114.31|4112.81|1304
1640024700000|2021-12-20 18:25:00|4115.01|4113.51|4115.81|4114.31|4116.81|4115.31|4114.81|4113.31|729
1640025000000|2021-12-20 18:30:00|4116.01|4114.51|4114.31|4112.81|4117.31|4115.81|4113.81|4112.31|978
1640025300000|2021-12-20 18:35:00|4114.51|4113.01|4122.51|4121.01|4122.51|4121.01|4114.31|4112.81|840
1640025600000|2021-12-20 18:40:00|4122.31|4120.81|4124.51|4123.01|4126.51|4125.01|4122.01|4120.51|1893
1640025900000|2021-12-20 18:45:00|4124.31|4122.81|4126.31|4124.81|4126.31|4124.81|4123.81|4122.31|553
1640026200000|2021-12-20 18:50:00|4126.01|4124.51|4128.81|4127.31|4128.81|4127.31|4123.81|4122.31|1210
1640026500000|2021-12-20 18:55:00|4129.31|4127.81|4128.31|4126.81|4130.81|4129.31|4126.81|4125.31|1894
1640026800000|2021-12-20 19:00:00|4127.81|4126.31|4129.31|4127.81|4131.51|4130.01|4127.81|4126.31|745
1640027100000|2021-12-20 19:05:00|4129.81|4128.31|4131.81|4130.31|4132.31|4130.81|4129.31|4127.81|422
1640027400000|2021-12-20 19:10:00|4131.51|4130.01|4130.51|4129.01|4132.31|4130.81|4130.31|4128.81|360
1640027700000|2021-12-20 19:15:00|4130.81|4129.31|4131.81|4130.31|4132.81|4131.31|4130.81|4129.31|641
1640028000000|2021-12-20 19:20:00|4132.01|4130.51|4129.31|4127.81|4132.31|4130.81|4129.31|4127.81|681
1640028300000|2021-12-20 19:25:00|4129.51|4128.01|4127.81|4126.31|4130.01|4128.51|4125.81|4124.31|988
1640028600000|2021-12-20 19:30:00|4128.31|4126.81|4125.51|4124.01|4128.31|4126.81|4124.31|4122.81|941
1640028900000|2021-12-20 19:35:00|4125.81|4124.31|4124.81|4123.31|4126.31|4124.81|4124.01|4122.51|520
1640029200000|2021-12-20 19:40:00|4125.51|4124.01|4126.81|4125.31|4126.81|4125.31|4124.31|4122.81|804
1640029500000|2021-12-20 19:45:00|4126.51|4125.01|4125.31|4123.81|4127.31|4125.81|4124.81|4123.31|593
1640029800000|2021-12-20 19:50:00|4125.51|4124.01|4130.31|4128.81|4130.31|4128.81|4125.31|4123.81|511
1640030100000|2021-12-20 19:55:00|4130.01|4128.51|4128.81|4127.31|4132.31|4130.81|4127.81|4126.31|1145
1640030400000|2021-12-20 20:00:00|4129.01|4127.51|4129.31|4127.81|4130.81|4129.31|4128.31|4126.81|744
1640030700000|2021-12-20 20:05:00|4129.81|4128.31|4129.81|4128.31|4131.31|4129.81|4128.31|4126.81|504
1640031000000|2021-12-20 20:10:00|4129.31|4127.81|4128.81|4127.31|4132.31|4130.81|4128.81|4127.31|770
1640031300000|2021-12-20 20:15:00|4129.31|4127.81|4131.31|4129.81|4133.81|4132.31|4128.31|4126.81|840
1640031600000|2021-12-20 20:20:00|4130.81|4129.31|4130.81|4129.31|4135.31|4133.81|4130.31|4128.81|1131
1640031900000|2021-12-20 20:25:00|4130.31|4128.81|4133.31|4131.81|4134.51|4133.01|4130.31|4128.81|579
1640032200000|2021-12-20 20:30:00|4133.01|4131.51|4125.31|4123.81|4133.31|4131.81|4125.31|4123.81|1276
1640032500000|2021-12-20 20:35:00|4125.51|4124.01|4129.31|4127.81|4129.81|4128.31|4124.31|4122.81|1181
1640032800000|2021-12-20 20:40:00|4129.01|4127.51|4125.81|4124.31|4131.01|4129.51|4124.81|4123.31|1279
1640033100000|2021-12-20 20:45:00|4125.51|4124.01|4125.31|4123.81|4129.81|4128.31|4124.31|4122.81|4582
1640033400000|2021-12-20 20:50:00|4126.81|4125.31|4130.31|4128.81|4134.31|4132.81|4126.81|4125.31|3401
1640033700000|2021-12-20 20:55:00|4129.81|4128.31|4138.31|4136.81|4140.31|4138.81|4129.81|4128.31|5663
1640034000000|2021-12-20 21:00:00|4138.01|4136.51|4142.36|4139.36|4143.46|4140.46|4138.01|4135.26|3324
1640034300000|2021-12-20 21:05:00|4142.16|4139.16|4148.06|4145.06|4148.06|4145.06|4141.56|4138.56|0
1640034600000|2021-12-20 21:10:00|4148.66|4145.66|4154.36|4151.36|4154.36|4151.36|4148.66|4145.66|0
1640034900000|2021-12-20 21:15:00|4154.56|4151.56|4155.36|4152.36|4155.86|4152.86|4151.76|4148.76|0
1640035200000|2021-12-20 21:20:00|4155.46|4152.46|4154.36|4151.36|4155.66|4152.66|4153.56|4150.56|0
1640035500000|2021-12-20 21:25:00|4154.16|4151.16|4154.86|4151.86|4155.66|4152.66|4153.66|4150.66|0
1640035800000|2021-12-20 21:30:00|4155.16|4152.16|4154.36|4151.36|4155.86|4152.86|4154.06|4151.06|0
1640036100000|2021-12-20 21:35:00|4154.56|4151.56|4154.96|4151.96|4155.16|4152.16|4154.06|4151.06|0
1640036400000|2021-12-20 21:40:00|4155.16|4152.16|4153.86|4150.86|4155.36|4152.36|4153.56|4150.56|0
1640036700000|2021-12-20 21:45:00|4154.36|4151.36|4153.86|4150.86|4154.56|4151.56|4153.56|4150.56|0
1640037000000|2021-12-20 21:50:00|4153.56|4150.56|4152.76|4149.76|4153.86|4150.86|4152.56|4149.56|0
1640037300000|2021-12-20 21:55:00|4153.06|4150.06|4152.86|4149.86|4153.16|4150.16|4152.56|4149.56|0
1640037600000|2021-12-20 22:00:00|4153.26|4150.26|4152.96|4149.96|4153.26|4150.26|4152.66|4149.66|0
1640037900000|2021-12-20 22:05:00|4153.06|4150.06|4153.16|4150.16|4153.16|4150.16|4152.96|4149.96|0
1640038200000|2021-12-20 22:10:00|4153.06|4150.06|4152.96|4149.96|4153.26|4150.26|4152.96|4149.96|0
1640038500000|2021-12-20 22:15:00|4153.16|4150.16|4152.96|4149.96|4153.16|4150.16|4152.96|4149.96|0
1640038800000|2021-12-20 22:20:00|4153.16|4150.16|4153.16|4150.16|4153.16|4150.16|4152.86|4149.86|0
1640039100000|2021-12-20 22:25:00|4152.86|4149.86|4153.16|4150.16|4153.56|4150.56|4152.86|4149.86|0
1640039400000|2021-12-20 22:30:00|4153.06|4150.06|4152.96|4149.96|4153.06|4150.06|4152.96|4149.96|0
1640040000000|2021-12-20 22:40:00|4152.86|4149.86|4153.06|4150.06|4153.06|4150.06|4152.86|4149.86|0
1640040300000|2021-12-20 22:45:00|4153.26|4150.26|4153.06|4150.06|4153.26|4150.26|4153.06|4150.06|0
1640040600000|2021-12-20 22:50:00|4153.16|4150.16|4153.46|4150.46|4153.56|4150.56|4153.06|4150.06|0
1640040900000|2021-12-20 22:55:00|4153.06|4150.06|4153.46|4150.46|4153.46|4150.46|4152.96|4149.96|0
1640041200000|2021-12-20 23:00:00|4152.36|4149.36|4152.76|4149.76|4157.16|4154.16|4151.86|4148.86|0
1640041500000|2021-12-20 23:05:00|4153.46|4150.46|4154.36|4151.36|4154.76|4151.76|4152.76|4149.76|0
1640041800000|2021-12-20 23:10:00|4154.06|4151.06|4154.06|4151.06|4155.16|4152.16|4153.26|4150.26|0
1640042100000|2021-12-20 23:15:00|4154.36|4151.36|4156.06|4153.06|4156.46|4153.46|4152.26|4149.26|0
1640042400000|2021-12-20 23:20:00|4156.16|4153.16|4158.46|4155.46|4158.46|4155.46|4155.66|4152.66|0
1640042700000|2021-12-20 23:25:00|4158.36|4155.36|4159.26|4156.26|4159.56|4156.56|4158.26|4155.26|0
1640043000000|2021-12-20 23:30:00|4159.56|4156.56|4160.06|4157.06|4160.46|4157.46|4159.56|4156.56|0
1640043300000|2021-12-20 23:35:00|4160.36|4157.36|4160.36|4157.36|4162.16|4159.16|4160.06|4157.06|0
1640043600000|2021-12-20 23:40:00|4160.66|4157.66|4161.96|4158.96|4162.26|4159.26|4159.86|4156.86|0
1640043900000|2021-12-20 23:45:00|4162.06|4159.06|4160.36|4157.36|4162.76|4159.76|4159.36|4156.36|0
1640044200000|2021-12-20 23:50:00|4160.26|4157.26|4159.36|4156.36|4160.56|4157.56|4158.56|4155.56|0
1640044500000|2021-12-20 23:55:00|4159.26|4156.26|4160.36|4157.36|4161.16|4158.16|4158.86|4155.86|0
1640044800000|2021-12-21 00:00:00|4160.66|4157.66|4156.26|4153.26|4161.16|4158.16|4156.26|4153.26|0
1640045100000|2021-12-21 00:05:00|4156.56|4153.56|4157.06|4154.06|4158.06|4155.06|4156.26|4153.26|0
1640045400000|2021-12-21 00:10:00|4156.96|4153.96|4153.36|4150.36|4156.96|4153.96|4153.36|4150.36|0
1640045700000|2021-12-21 00:15:00|4153.66|4150.66|4146.06|4144.06|4153.66|4150.66|4144.56|4142.56|669
1640046000000|2021-12-21 00:20:00|4145.76|4143.76|4142.56|4140.56|4146.56|4144.56|4142.26|4140.26|147
1640046300000|2021-12-21 00:25:00|4142.76|4140.76|4139.56|4137.56|4143.56|4141.56|4139.56|4137.56|99
1640046600000|2021-12-21 00:30:00|4140.06|4138.06|4140.76|4138.76|4141.26|4139.26|4134.06|4132.06|375
1640046900000|2021-12-21 00:35:00|4140.56|4138.56|4145.56|4143.56|4146.56|4144.56|4140.56|4138.56|173
1640047200000|2021-12-21 00:40:00|4146.06|4144.06|4146.06|4144.06|4147.76|4145.76|4145.56|4143.56|127
1640047500000|2021-12-21 00:45:00|4146.56|4144.56|4145.56|4143.56|4148.26|4146.26|4145.06|4143.06|175
1640047800000|2021-12-21 00:50:00|4145.06|4143.06|4146.56|4144.56|4147.06|4145.06|4144.76|4142.76|167
1640048100000|2021-12-21 00:55:00|4146.76|4144.76|4146.56|4144.56|4147.56|4145.56|4145.06|4143.06|131
1640048400000|2021-12-21 01:00:00|4146.76|4144.76|4141.06|4139.06|4148.06|4146.06|4139.06|4137.06|356
1640048700000|2021-12-21 01:05:00|4141.26|4139.26|4144.06|4142.06|4145.26|4143.26|4141.26|4139.26|103
1640049000000|2021-12-21 01:10:00|4144.26|4142.26|4147.56|4145.56|4148.06|4146.06|4144.26|4142.26|149
1640049300000|2021-12-21 01:15:00|4147.06|4145.06|4145.76|4143.76|4149.26|4147.26|4145.76|4143.76|176
1640049600000|2021-12-21 01:20:00|4146.06|4144.06|4144.06|4142.06|4148.56|4146.56|4144.06|4142.06|204
1640049900000|2021-12-21 01:25:00|4143.76|4141.76|4146.06|4144.06|4146.76|4144.76|4142.56|4140.56|246
1640050200000|2021-12-21 01:30:00|4145.76|4143.76|4152.56|4150.56|4152.76|4150.76|4145.56|4143.56|195
1640050500000|2021-12-21 01:35:00|4152.06|4150.06|4151.06|4149.06|4155.06|4153.06|4150.56|4148.56|426
1640050800000|2021-12-21 01:40:00|4150.76|4148.76|4153.06|4151.06|4154.56|4152.56|4150.56|4148.56|167
1640051100000|2021-12-21 01:45:00|4153.26|4151.26|4154.26|4152.26|4155.06|4153.06|4152.56|4150.56|112
1640051400000|2021-12-21 01:50:00|4154.56|4152.56|4155.56|4153.56|4155.56|4153.56|4153.76|4151.76|299
1640051700000|2021-12-21 01:55:00|4155.76|4153.76|4155.26|4153.26|4157.06|4155.06|4154.56|4152.56|238
1640052000000|2021-12-21 02:00:00|4155.56|4153.56|4154.06|4152.06|4155.56|4153.56|4153.06|4151.06|249
1640052300000|2021-12-21 02:05:00|4153.56|4151.56|4152.06|4150.06|4153.56|4151.56|4152.06|4150.06|128
1640052600000|2021-12-21 02:10:00|4152.26|4150.26|4149.56|4147.56|4152.26|4150.26|4149.56|4147.56|280
1640052900000|2021-12-21 02:15:00|4149.76|4147.76|4148.56|4146.56|4150.06|4148.06|4147.56|4145.56|165
1640053200000|2021-12-21 02:20:00|4149.06|4147.06|4147.56|4145.56|4149.06|4147.06|4147.56|4145.56|53
1640053500000|2021-12-21 02:25:00|4147.76|4145.76|4148.06|4146.06|4149.06|4147.06|4146.56|4144.56|56
1640053800000|2021-12-21 02:30:00|4148.56|4146.56|4149.26|4147.26|4150.06|4148.06|4148.26|4146.26|129
1640054100000|2021-12-21 02:35:00|4149.56|4147.56|4147.56|4145.56|4149.56|4147.56|4147.56|4145.56|86
1640054400000|2021-12-21 02:40:00|4147.76|4145.76|4141.06|4139.06|4147.76|4145.76|4141.06|4139.06|196
1640054700000|2021-12-21 02:45:00|4141.56|4139.56|4144.06|4142.06|4144.26|4142.26|4141.26|4139.26|76
1640055000000|2021-12-21 02:50:00|4144.56|4142.56|4145.06|4143.06|4146.06|4144.06|4144.06|4142.06|45
1640055300000|2021-12-21 02:55:00|4145.26|4143.26|4143.56|4141.56|4146.06|4144.06|4143.56|4141.56|75
1640055600000|2021-12-21 03:00:00|4143.76|4141.76|4150.56|4148.56|4151.06|4149.06|4143.56|4141.56|117
1640055900000|2021-12-21 03:05:00|4150.76|4148.76|4149.56|4147.56|4150.76|4148.76|4149.56|4147.56|119
1640056200000|2021-12-21 03:10:00|4150.06|4148.06|4152.06|4150.06|4152.56|4150.56|4150.06|4148.06|103
1640056500000|2021-12-21 03:15:00|4151.56|4149.56|4154.06|4152.06|4156.26|4154.26|4151.56|4149.56|160
1640056800000|2021-12-21 03:20:00|4154.26|4152.26|4152.56|4150.56|4154.56|4152.56|4152.56|4150.56|30
1640057100000|2021-12-21 03:25:00|4153.06|4151.06|4151.76|4149.76|4153.56|4151.56|4151.56|4149.56|35
1640057400000|2021-12-21 03:30:00|4151.56|4149.56|4152.06|4150.06|4153.26|4151.26|4151.26|4149.26|64
1640057700000|2021-12-21 03:35:00|4151.76|4149.76|4153.56|4151.56|4154.06|4152.06|4151.56|4149.56|50
1640058000000|2021-12-21 03:40:00|4153.26|4151.26|4153.56|4151.56|4154.06|4152.06|4153.06|4151.06|59
1640058300000|2021-12-21 03:45:00|4153.76|4151.76|4151.26|4149.26|4153.76|4151.76|4150.56|4148.56|48
1640058600000|2021-12-21 03:50:00|4151.06|4149.06|4153.26|4151.26|4153.76|4151.76|4151.06|4149.06|44
1640058900000|2021-12-21 03:55:00|4153.56|4151.56|4153.26|4151.26|4154.26|4152.26|4153.06|4151.06|56
1640059200000|2021-12-21 04:00:00|4153.56|4151.56|4152.56|4150.56|4153.56|4151.56|4152.06|4150.06|12
1640059500000|2021-12-21 04:05:00|4152.26|4150.26|4152.26|4150.26|4153.56|4151.56|4152.06|4150.06|17
1640059800000|2021-12-21 04:10:00|4152.56|4150.56|4153.06|4151.06|4153.56|4151.56|4150.06|4148.06|123
1640060100000|2021-12-21 04:15:00|4153.26|4151.26|4150.06|4148.06|4153.26|4151.26|4150.06|4148.06|162
1640060400000|2021-12-21 04:20:00|4149.56|4147.56|4148.56|4146.56|4150.06|4148.06|4145.56|4143.56|275
1640060700000|2021-12-21 04:25:00|4148.76|4146.76|4150.06|4148.06|4150.26|4148.26|4148.06|4146.06|69
1640061000000|2021-12-21 04:30:00|4150.26|4148.26|4150.06|4148.06|4150.56|4148.56|4149.56|4147.56|31
1640061300000|2021-12-21 04:35:00|4149.76|4147.76|4149.56|4147.56|4150.06|4148.06|4149.06|4147.06|24
1640061600000|2021-12-21 04:40:00|4149.26|4147.26|4150.06|4148.06|4150.76|4148.76|4149.06|4147.06|44
1640061900000|2021-12-21 04:45:00|4150.56|4148.56|4150.76|4148.76|4151.06|4149.06|4149.56|4147.56|38
1640062200000|2021-12-21 04:50:00|4151.06|4149.06|4151.56|4149.56|4151.56|4149.56|4150.06|4148.06|146
1640062500000|2021-12-21 04:55:00|4151.06|4149.06|4150.76|4148.76|4151.56|4149.56|4150.06|4148.06|48
1640062800000|2021-12-21 05:00:00|4151.06|4149.06|4152.06|4150.06|4155.26|4153.26|4151.06|4149.06|154
1640063100000|2021-12-21 05:05:00|4151.56|4149.56|4153.06|4151.06|4154.26|4152.26|4151.06|4149.06|127
1640063400000|2021-12-21 05:10:00|4152.76|4150.76|4154.26|4152.26|4154.56|4152.56|4152.26|4150.26|55
1640063700000|2021-12-21 05:15:00|4154.56|4152.56|4155.26|4153.26|4155.26|4153.26|4154.06|4152.06|78
1640064000000|2021-12-21 05:20:00|4155.56|4153.56|4155.76|4153.76|4156.06|4154.06|4154.56|4152.56|40
1640064300000|2021-12-21 05:25:00|4155.56|4153.56|4155.56|4153.56|4155.76|4153.76|4154.76|4152.76|9
1640064600000|2021-12-21 05:30:00|4155.06|4153.06|4154.76|4152.76|4155.56|4153.56|4154.56|4152.56|14
1640064900000|2021-12-21 05:35:00|4155.06|4153.06|4155.06|4153.06|4155.56|4153.56|4154.56|4152.56|39
1640065200000|2021-12-21 05:40:00|4155.56|4153.56|4158.26|4156.26|4158.26|4156.26|4155.26|4153.26|61
1640065500000|2021-12-21 05:45:00|4158.06|4156.06|4159.06|4157.06|4159.06|4157.06|4157.06|4155.06|112
1640065800000|2021-12-21 05:50:00|4158.76|4156.76|4158.06|4156.06|4159.56|4157.56|4157.56|4155.56|132
1640066100000|2021-12-21 05:55:00|4158.26|4156.26|4159.06|4157.06|4159.56|4157.56|4157.56|4155.56|195
1640066400000|2021-12-21 06:00:00|4158.76|4156.76|4166.56|4164.56|4167.06|4165.06|4158.56|4156.56|1264
1640066700000|2021-12-21 06:05:00|4166.26|4164.26|4163.06|4161.06|4166.56|4164.56|4163.06|4161.06|222
1640067000000|2021-12-21 06:10:00|4162.56|4160.56|4163.56|4161.56|4164.26|4162.26|4161.56|4159.56|191
1640067300000|2021-12-21 06:15:00|4164.06|4162.06|4164.06|4162.06|4164.56|4162.56|4164.06|4162.06|29
1640067600000|2021-12-21 06:20:00|4164.56|4162.56|4162.56|4160.56|4164.56|4162.56|4162.26|4160.26|91
1640067900000|2021-12-21 06:25:00|4162.26|4160.26|4161.06|4159.06|4162.56|4160.56|4161.06|4159.06|89
1640068200000|2021-12-21 06:30:00|4161.26|4159.26|4164.06|4162.06|4167.56|4165.56|4161.06|4159.06|867
1640068500000|2021-12-21 06:35:00|4165.06|4163.06|4164.06|4162.06|4165.56|4163.56|4163.56|4161.56|120
1640068800000|2021-12-21 06:40:00|4163.76|4161.76|4165.56|4163.56|4165.56|4163.56|4163.26|4161.26|182
1640069100000|2021-12-21 06:45:00|4165.26|4163.26|4171.06|4169.06|4172.56|4170.56|4165.26|4163.26|724
1640069400000|2021-12-21 06:50:00|4171.56|4169.56|4174.56|4172.56|4174.56|4172.56|4171.56|4169.56|676
1640069700000|2021-12-21 06:55:00|4176.26|4174.26|4176.06|4174.06|4177.56|4175.56|4173.56|4171.56|1191
1640070000000|2021-12-21 07:00:00|4175.81|4174.31|4166.31|4164.81|4175.81|4174.31|4165.81|4164.31|2426
1640070300000|2021-12-21 07:05:00|4166.01|4164.51|4172.31|4170.81|4172.51|4171.01|4164.01|4162.51|1421
1640070600000|2021-12-21 07:10:00|4172.81|4171.31|4174.01|4172.51|4174.01|4172.51|4170.81|4169.31|898
1640070900000|2021-12-21 07:15:00|4173.81|4172.31|4175.51|4174.01|4178.31|4176.81|4172.81|4171.31|1435
1640071200000|2021-12-21 07:20:00|4175.31|4173.81|4173.31|4171.81|4175.81|4174.31|4172.31|4170.81|965
1640071500000|2021-12-21 07:25:00|4173.81|4172.31|4176.01|4174.51|4176.31|4174.81|4172.01|4170.51|1158
1640071800000|2021-12-21 07:30:00|4175.81|4174.31|4167.51|4166.01|4175.81|4174.31|4166.51|4165.01|1407
1640072100000|2021-12-21 07:35:00|4167.81|4166.31|4169.81|4168.31|4171.81|4170.31|4166.81|4165.31|838
1640072400000|2021-12-21 07:40:00|4170.31|4168.81|4164.31|4162.81|4170.81|4169.31|4164.31|4162.81|1888
1640072700000|2021-12-21 07:45:00|4164.01|4162.51|4164.51|4163.01|4165.31|4163.81|4162.31|4160.81|1374
1640073000000|2021-12-21 07:50:00|4164.31|4162.81|4161.31|4159.81|4165.31|4163.81|4159.81|4158.31|1526
1640073300000|2021-12-21 07:55:00|4160.81|4159.31|4164.31|4162.81|4164.51|4163.01|4157.51|4156.01|2759
1640073600000|2021-12-21 08:00:00|4163.51|4162.01|4149.81|4148.31|4163.51|4162.01|4147.31|4145.81|14771
1640073900000|2021-12-21 08:05:00|4150.31|4148.81|4149.81|4148.31|4154.81|4153.31|4147.31|4145.81|6566
1640074200000|2021-12-21 08:10:00|4150.81|4149.31|4152.31|4150.81|4155.31|4153.81|4146.81|4145.31|7252
1640074500000|2021-12-21 08:15:00|4152.81|4151.31|4147.81|4146.31|4153.81|4152.31|4145.81|4144.31|3913
1640074800000|2021-12-21 08:20:00|4147.51|4146.01|4147.01|4145.51|4152.31|4150.81|4143.31|4141.81|3819
1640075100000|2021-12-21 08:25:00|4147.31|4145.81|4138.31|4136.81|4147.31|4145.81|4137.31|4135.81|4095
1640075400000|2021-12-21 08:30:00|4137.81|4136.31|4136.81|4135.31|4137.81|4136.31|4133.31|4131.81|5539
1640075700000|2021-12-21 08:35:00|4136.31|4134.81|4141.81|4140.31|4142.31|4140.81|4135.31|4133.81|4420
1640076000000|2021-12-21 08:40:00|4142.01|4140.51|4144.51|4143.01|4145.51|4144.01|4141.51|4140.01|2702
1640076300000|2021-12-21 08:45:00|4143.51|4142.01|4143.01|4141.51|4147.01|4145.51|4142.71|4141.21|3033
1640076600000|2021-12-21 08:50:00|4143.21|4141.71|4145.51|4144.01|4148.01|4146.51|4142.51|4141.01|4689
1640076900000|2021-12-21 08:55:00|4145.21|4143.71|4147.51|4146.01|4148.51|4147.01|4145.01|4143.51|3014
1640077200000|2021-12-21 09:00:00|4147.01|4145.51|4145.01|4143.51|4147.51|4146.01|4142.51|4141.01|2327
1640077500000|2021-12-21 09:05:00|4146.01|4144.51|4150.51|4149.01|4152.01|4150.51|4145.51|4144.01|5073
1640077800000|2021-12-21 09:10:00|4151.01|4149.51|4152.01|4150.51|4154.01|4152.51|4150.01|4148.51|3559
1640078100000|2021-12-21 09:15:00|4151.51|4150.01|4150.51|4149.01|4153.01|4151.51|4149.01|4147.51|3538
1640078400000|2021-12-21 09:20:00|4150.01|4148.51|4150.51|4149.01|4152.01|4150.51|4149.21|4147.71|1321
1640078700000|2021-12-21 09:25:00|4150.71|4149.21|4150.51|4149.01|4152.51|4151.01|4150.01|4148.51|1614
1640079000000|2021-12-21 09:30:00|4150.01|4148.51|4142.51|4141.01|4150.51|4149.01|4142.51|4141.01|1784
1640079300000|2021-12-21 09:35:00|4142.71|4141.21|4142.51|4141.01|4148.01|4146.51|4141.51|4140.01|4215
1640079600000|2021-12-21 09:40:00|4142.21|4140.71|4137.21|4135.71|4144.01|4142.51|4137.01|4135.51|3192
1640079900000|2021-12-21 09:45:00|4137.01|4135.51|4135.51|4134.01|4138.01|4136.51|4134.51|4133.01|2123
1640080200000|2021-12-21 09:50:00|4135.01|4133.51|4138.01|4136.51|4138.51|4137.01|4134.51|4133.01|2959
1640080500000|2021-12-21 09:55:00|4137.51|4136.01|4130.01|4128.51|4138.01|4136.51|4128.51|4127.01|3849
1640080800000|2021-12-21 10:00:00|4129.51|4128.01|4131.01|4129.51|4132.51|4131.01|4128.51|4127.01|5043
1640081100000|2021-12-21 10:05:00|4131.51|4130.01|4134.01|4132.51|4135.01|4133.51|4130.21|4128.71|3021
1640081400000|2021-12-21 10:10:00|4133.71|4132.21|4138.01|4136.51|4138.01|4136.51|4133.01|4131.51|1631
1640081700000|2021-12-21 10:15:00|4137.51|4136.01|4140.01|4138.51|4140.51|4139.01|4137.01|4135.51|1273
1640082000000|2021-12-21 10:20:00|4139.71|4138.21|4142.01|4140.51|4143.51|4142.01|4139.01|4137.51|3445
1640082300000|2021-12-21 10:25:00|4142.51|4141.01|4141.71|4140.21|4144.01|4142.51|4140.01|4138.51|2807
1640082600000|2021-12-21 10:30:00|4141.51|4140.01|4144.51|4143.01|4144.51|4143.01|4140.21|4138.71|1369
1640082900000|2021-12-21 10:35:00|4144.01|4142.51|4144.51|4143.01|4147.71|4146.21|4143.51|4142.01|2107
1640083200000|2021-12-21 10:40:00|4145.01|4143.51|4142.01|4140.51|4145.51|4144.01|4141.01|4139.51|1383
1640083500000|2021-12-21 10:45:00|4141.71|4140.21|4146.71|4145.21|4148.01|4146.51|4141.51|4140.01|1017
1640083800000|2021-12-21 10:50:00|4147.01|4145.51|4148.01|4146.51|4148.01|4146.51|4144.01|4142.51|924
1640084100000|2021-12-21 10:55:00|4147.51|4146.01|4148.51|4147.01|4150.51|4149.01|4146.51|4145.01|1866
1640084400000|2021-12-21 11:00:00|4149.01|4147.51|4149.51|4148.01|4151.01|4149.51|4146.51|4145.01|3709
1640084700000|2021-12-21 11:05:00|4149.01|4147.51|4149.51|4148.01|4150.51|4149.01|4148.01|4146.51|1865
1640085000000|2021-12-21 11:10:00|4149.71|4148.21|4150.01|4148.51|4150.51|4149.01|4147.51|4146.01|1180
1640085300000|2021-12-21 11:15:00|4149.51|4148.01|4152.51|4151.01|4154.01|4152.51|4149.51|4148.01|3594
1640085600000|2021-12-21 11:20:00|4153.01|4151.51|4155.01|4153.51|4156.51|4155.01|4152.51|4151.01|2386
1640085900000|2021-12-21 11:25:00|4154.51|4153.01|4161.51|4160.01|4161.51|4160.01|4154.51|4153.01|3183
1640086200000|2021-12-21 11:30:00|4162.01|4160.51|4162.51|4161.01|4163.01|4161.51|4160.51|4159.01|2791
1640086500000|2021-12-21 11:35:00|4163.01|4161.51|4163.51|4162.01|4165.01|4163.51|4162.21|4160.71|4817
1640086800000|2021-12-21 11:40:00|4164.01|4162.51|4161.01|4159.51|4164.51|4163.01|4160.01|4158.51|2203
1640087100000|2021-12-21 11:45:00|4160.71|4159.21|4162.01|4160.51|4162.21|4160.71|4159.01|4157.51|1997
1640087400000|2021-12-21 11:50:00|4161.51|4160.01|4163.01|4161.51|4163.71|4162.21|4161.01|4159.51|1647
1640087700000|2021-12-21 11:55:00|4163.51|4162.01|4160.51|4159.01|4163.51|4162.01|4160.51|4159.01|908
1640088000000|2021-12-21 12:00:00|4161.01|4159.51|4162.01|4160.51|4162.01|4160.51|4160.01|4158.51|2880
1640088300000|2021-12-21 12:05:00|4161.71|4160.21|4162.01|4160.51|4163.01|4161.51|4160.01|4158.51|1461
1640088600000|2021-12-21 12:10:00|4162.51|4161.01|4162.71|4161.21|4164.01|4162.51|4162.01|4160.51|709
1640088900000|2021-12-21 12:15:00|4162.51|4161.01|4162.01|4160.51|4163.01|4161.51|4161.01|4159.51|1130
1640089200000|2021-12-21 12:20:00|4162.51|4161.01|4165.51|4164.01|4166.01|4164.51|4162.01|4160.51|1733
1640089500000|2021-12-21 12:25:00|4166.01|4164.51|4169.51|4168.01|4170.01|4168.51|4165.51|4164.01|3172
1640089800000|2021-12-21 12:30:00|4169.21|4167.71|4165.51|4164.01|4169.71|4168.21|4165.51|4164.01|3271
1640090100000|2021-12-21 12:35:00|4165.21|4163.71|4166.01|4164.51|4167.01|4165.51|4164.51|4163.01|1254
1640090400000|2021-12-21 12:40:00|4165.05|4163.55|4165.05|4163.55|4165.55|4164.05|4163.55|4162.05|861
1640090700000|2021-12-21 12:45:00|4165.25|4163.75|4166.05|4164.55|4167.55|4166.05|4165.05|4163.55|978
1640091000000|2021-12-21 12:50:00|4165.55|4164.05|4166.55|4165.05|4167.05|4165.55|4165.05|4163.55|1296
1640091300000|2021-12-21 12:55:00|4166.05|4164.55|4166.05|4164.55|4166.55|4165.05|4164.75|4163.25|1227
1640091600000|2021-12-21 13:00:00|4165.55|4164.05|4165.05|4163.55|4166.05|4164.55|4164.05|4162.55|1703
1640091900000|2021-12-21 13:05:00|4165.55|4164.05|4162.55|4161.05|4166.05|4164.55|4162.05|4160.55|2879
1640092200000|2021-12-21 13:10:00|4162.75|4161.25|4162.55|4161.05|4163.05|4161.55|4160.55|4159.05|2025
1640092500000|2021-12-21 13:15:00|4163.05|4161.55|4166.55|4165.05|4168.05|4166.55|4163.05|4161.55|2074
1640092800000|2021-12-21 13:20:00|4166.05|4164.55|4166.05|4164.55|4166.55|4165.05|4163.55|4162.05|3972
1640093100000|2021-12-21 13:25:00|4167.55|4166.05|4168.55|4167.05|4168.55|4167.05|4166.05|4164.55|3152
1640093400000|2021-12-21 13:30:00|4168.05|4166.55|4168.05|4166.55|4168.55|4167.05|4165.05|4163.55|1584
1640093700000|2021-12-21 13:35:00|4167.55|4166.05|4166.55|4165.05|4168.55|4167.05|4166.55|4165.05|1502
1640094000000|2021-12-21 13:40:00|4167.05|4165.55|4167.05|4165.55|4168.55|4167.05|4166.55|4165.05|1008
1640094300000|2021-12-21 13:45:00|4167.25|4165.75|4166.55|4165.05|4168.55|4167.05|4165.55|4164.05|874
1640094600000|2021-12-21 13:50:00|4166.75|4165.25|4171.05|4169.55|4171.05|4169.55|4166.55|4165.05|1169
1640094900000|2021-12-21 13:55:00|4170.75|4169.25|4170.55|4169.05|4171.55|4170.05|4169.05|4167.55|1773
1640095200000|2021-12-21 14:00:00|4170.05|4168.55|4168.05|4166.55|4171.75|4170.25|4168.05|4166.55|1423
1640095500000|2021-12-21 14:05:00|4168.55|4167.05|4168.05|4166.55|4168.55|4167.05|4167.05|4165.55|2180
1640095800000|2021-12-21 14:10:00|4167.55|4166.05|4165.05|4163.55|4168.55|4167.05|4164.25|4162.75|1983
1640096100000|2021-12-21 14:15:00|4165.55|4164.05|4166.55|4165.05|4166.75|4165.25|4165.05|4163.55|1235
1640096400000|2021-12-21 14:20:00|4166.05|4164.55|4165.05|4163.55|4167.25|4165.75|4164.55|4163.05|1389
1640096700000|2021-12-21 14:25:00|4165.55|4164.05|4164.05|4162.55|4165.55|4164.05|4163.55|4162.05|2188
1640097000000|2021-12-21 14:30:00|4164.55|4163.05|4164.55|4163.05|4171.05|4169.55|4164.55|4163.05|4698
1640097300000|2021-12-21 14:35:00|4164.05|4162.55|4171.05|4169.55|4173.55|4172.05|4164.05|4162.55|5728
1640097600000|2021-12-21 14:40:00|4171.25|4169.75|4166.05|4164.55|4172.05|4170.55|4164.05|4162.55|3838
1640097900000|2021-12-21 14:45:00|4165.75|4164.25|4161.55|4160.05|4167.05|4165.55|4161.55|4160.05|2847
1640098200000|2021-12-21 14:50:00|4162.05|4160.55|4164.05|4162.55|4166.55|4165.05|4161.05|4159.55|3330
1640098500000|2021-12-21 14:55:00|4164.55|4163.05|4165.05|4163.55|4166.05|4164.55|4162.55|4161.05|2614
1640098800000|2021-12-21 15:00:00|4165.55|4164.05|4166.05|4164.55|4168.55|4167.05|4164.05|4162.55|3390
1640099100000|2021-12-21 15:05:00|4165.55|4164.05|4168.05|4166.55|4169.05|4167.55|4165.55|4164.05|8521
1640099400000|2021-12-21 15:10:00|4168.08|4166.58|4170.58|4169.08|4171.08|4169.58|4166.08|4164.58|5121
1640099700000|2021-12-21 15:15:00|4170.08|4168.58|4173.08|4171.58|4173.58|4172.08|4170.08|4168.58|2864
1640100000000|2021-12-21 15:20:00|4172.58|4171.08|4164.78|4163.28|4173.58|4172.08|4164.58|4163.08|5159
1640100300000|2021-12-21 15:25:00|4165.08|4163.58|4162.58|4161.08|4166.08|4164.58|4162.08|4160.58|6666
1640100600000|2021-12-21 15:30:00|4162.28|4160.78|4161.58|4160.08|4166.08|4164.58|4161.28|4159.78|2874
1640100900000|2021-12-21 15:35:00|4161.08|4159.58|4162.08|4160.58|4164.08|4162.58|4158.58|4157.08|3504
1640101200000|2021-12-21 15:40:00|4161.58|4160.08|4165.58|4164.08|4165.58|4164.08|4161.08|4159.58|3969
1640101500000|2021-12-21 15:45:00|4165.08|4163.58|4166.08|4164.58|4166.58|4165.08|4162.28|4160.78|3004
1640101800000|2021-12-21 15:50:00|4165.58|4164.08|4168.58|4167.08|4169.08|4167.58|4165.08|4163.58|3735
1640102100000|2021-12-21 15:55:00|4169.08|4167.58|4169.28|4167.78|4169.58|4168.08|4168.08|4166.58|2781
1640102400000|2021-12-21 16:00:00|4169.08|4167.58|4173.58|4172.08|4174.08|4172.58|4167.58|4166.08|4030
1640102700000|2021-12-21 16:05:00|4174.08|4172.58|4174.58|4173.08|4176.08|4174.58|4173.58|4172.08|3930
1640103000000|2021-12-21 16:10:00|4175.08|4173.58|4174.78|4173.28|4175.58|4174.08|4172.58|4171.08|4667
1640103300000|2021-12-21 16:15:00|4174.58|4173.08|4173.08|4171.58|4175.08|4173.58|4171.08|4169.58|4233
1640103600000|2021-12-21 16:20:00|4173.58|4172.08|4173.08|4171.58|4175.08|4173.58|4172.58|4171.08|7097
1640103900000|2021-12-21 16:25:00|4172.58|4171.08|4174.08|4172.58|4175.58|4174.08|4172.08|4170.58|15135
1640104200000|2021-12-21 16:30:00|4174.58|4173.08|4176.58|4175.08|4179.08|4177.58|4174.58|4173.08|30919
1640104500000|2021-12-21 16:35:00|4177.08|4175.58|4181.08|4179.58|4181.08|4179.58|4176.58|4175.08|17093
1640104800000|2021-12-21 16:40:00|4180.58|4179.08|4187.08|4185.58|4187.58|4186.08|4180.58|4179.08|7990
1640105100000|2021-12-21 16:45:00|4186.58|4185.08|4184.28|4182.78|4187.08|4185.58|4184.08|4182.58|4179
1640105400000|2021-12-21 16:50:00|4184.58|4183.08|4185.58|4184.08|4185.58|4184.08|4183.58|4182.08|2028
1640105700000|2021-12-21 16:55:00|4186.08|4184.58|4185.58|4184.08|4186.58|4185.08|4184.58|4183.08|3645
1640106000000|2021-12-21 17:00:00|4186.08|4184.58|4184.58|4183.08|4187.58|4186.08|4184.08|4182.58|1165
1640106300000|2021-12-21 17:05:00|4184.08|4182.58|4186.58|4185.08|4187.08|4185.58|4184.08|4182.58|1514
1640106600000|2021-12-21 17:10:00|4187.08|4185.58|4189.08|4187.58|4189.58|4188.08|4186.58|4185.08|2234
1640106900000|2021-12-21 17:15:00|4188.78|4187.28|4189.58|4188.08|4190.08|4188.58|4188.08|4186.58|1520
1640107200000|2021-12-21 17:20:00|4189.08|4187.58|4188.58|4187.08|4189.08|4187.58|4187.58|4186.08|494
1640107500000|2021-12-21 17:25:00|4188.08|4186.58|4190.58|4189.08|4190.58|4189.08|4187.58|4186.08|1415
1640107800000|2021-12-21 17:30:00|4190.78|4189.28|4192.58|4191.08|4193.08|4191.58|4190.58|4189.08|1497
1640108100000|2021-12-21 17:35:00|4192.08|4190.58|4192.58|4191.08|4194.58|4193.08|4191.78|4190.28|1941
1640108400000|2021-12-21 17:40:00|4192.28|4190.78|4191.58|4190.08|4192.58|4191.08|4190.58|4189.08|692
1640108700000|2021-12-21 17:45:00|4191.08|4189.58|4191.78|4190.28|4192.58|4191.08|4191.08|4189.58|1037
1640109000000|2021-12-21 17:50:00|4192.08|4190.58|4193.58|4192.08|4195.58|4194.08|4191.08|4189.58|2092
1640109300000|2021-12-21 17:55:00|4193.08|4191.58|4197.08|4195.58|4198.08|4196.58|4193.08|4191.58|2535
1640109600000|2021-12-21 18:00:00|4196.58|4195.08|4196.08|4194.58|4198.08|4196.58|4195.58|4194.08|1688
1640109900000|2021-12-21 18:05:00|4195.58|4194.08|4194.58|4193.08|4195.78|4194.28|4193.58|4192.08|795
1640110200000|2021-12-21 18:10:00|4194.08|4192.58|4192.58|4191.08|4194.58|4193.08|4192.08|4190.58|575
1640110500000|2021-12-21 18:15:00|4192.08|4190.58|4192.08|4190.58|4193.08|4191.58|4191.58|4190.08|668
1640110800000|2021-12-21 18:20:00|4192.58|4191.08|4193.78|4192.28|4195.08|4193.58|4192.58|4191.08|1133
1640111100000|2021-12-21 18:25:00|4194.08|4192.58|4194.58|4193.08|4195.08|4193.58|4193.58|4192.08|452
1640111400000|2021-12-21 18:30:00|4194.78|4193.28|4196.08|4194.58|4196.08|4194.58|4194.78|4193.28|345
1640111700000|2021-12-21 18:35:00|4197.08|4195.58|4196.58|4195.08|4198.58|4197.08|4196.58|4195.08|1495
1640112000000|2021-12-21 18:40:00|4196.08|4194.58|4197.08|4195.58|4197.58|4196.08|4196.08|4194.58|583
1640112300000|2021-12-21 18:45:00|4197.28|4195.78|4198.08|4196.58|4198.58|4197.08|4196.58|4195.08|489
1640112600000|2021-12-21 18:50:00|4198.58|4197.08|4196.58|4195.08|4198.58|4197.08|4196.08|4194.58|538
1640112900000|2021-12-21 18:55:00|4196.28|4194.78|4196.58|4195.08|4196.58|4195.08|4196.08|4194.58|259
1640113200000|2021-12-21 19:00:00|4196.08|4194.58|4197.58|4196.08|4198.58|4197.08|4195.58|4194.08|326
1640113500000|2021-12-21 19:05:00|4197.78|4196.28|4197.58|4196.08|4198.58|4197.08|4197.08|4195.58|641
1640113800000|2021-12-21 19:10:00|4197.78|4196.28|4198.08|4196.58|4198.58|4197.08|4197.08|4195.58|517
1640114100000|2021-12-21 19:15:00|4197.58|4196.08|4197.58|4196.08|4198.08|4196.58|4197.08|4195.58|655
1640114400000|2021-12-21 19:20:00|4197.08|4195.58|4195.08|4193.58|4197.28|4195.78|4195.08|4193.58|781
1640114700000|2021-12-21 19:25:00|4195.58|4194.08|4196.58|4195.08|4197.08|4195.58|4195.08|4193.58|433
1640115000000|2021-12-21 19:30:00|4196.78|4195.28|4196.08|4194.58|4197.58|4196.08|4196.08|4194.58|579
1640115300000|2021-12-21 19:35:00|4195.58|4194.08|4192.08|4190.58|4196.08|4194.58|4192.08|4190.58|841
1640115600000|2021-12-21 19:40:00|4192.58|4191.08|4192.08|4190.58|4194.08|4192.58|4192.08|4190.58|750
1640115900000|2021-12-21 19:45:00|4192.28|4190.78|4194.58|4193.08|4196.08|4194.58|4192.08|4190.58|1030
1640116200000|2021-12-21 19:50:00|4195.08|4193.58|4196.08|4194.58|4196.28|4194.78|4195.08|4193.58|482
1640116500000|2021-12-21 19:55:00|4195.58|4194.08|4197.58|4196.08|4197.58|4196.08|4195.58|4194.08|602
1640116800000|2021-12-21 20:00:00|4197.08|4195.58|4196.58|4195.08|4197.58|4196.08|4195.58|4194.08|580
1640117100000|2021-12-21 20:05:00|4196.28|4194.78|4195.08|4193.58|4196.28|4194.78|4194.58|4193.08|340
1640117400000|2021-12-21 20:10:00|4194.78|4193.28|4196.08|4194.58|4196.58|4195.08|4194.58|4193.08|324
1640117700000|2021-12-21 20:15:00|4196.28|4194.78|4196.58|4195.08|4196.58|4195.08|4195.58|4194.08|406
1640118000000|2021-12-21 20:20:00|4196.08|4194.58|4194.58|4193.08|4197.08|4195.58|4194.58|4193.08|358
1640118300000|2021-12-21 20:25:00|4194.78|4193.28|4195.58|4194.08|4196.08|4194.58|4194.58|4193.08|816
1640118600000|2021-12-21 20:30:00|4195.08|4193.58|4194.08|4192.58|4196.08|4194.58|4194.08|4192.58|588
1640118900000|2021-12-21 20:35:00|4194.28|4192.78|4193.08|4191.58|4195.08|4193.58|4192.08|4190.58|773
1640119200000|2021-12-21 20:40:00|4192.78|4191.28|4190.08|4188.58|4193.08|4191.58|4190.08|4188.58|1146
1640119500000|2021-12-21 20:45:00|4189.78|4188.28|4187.58|4186.08|4190.08|4188.58|4187.08|4185.58|1647
1640119800000|2021-12-21 20:50:00|4188.08|4186.58|4197.08|4195.58|4197.58|4196.08|4188.08|4186.58|2463
1640120100000|2021-12-21 20:55:00|4196.08|4194.58|4197.08|4195.58|4198.08|4196.58|4195.08|4193.58|2810
1640120400000|2021-12-21 21:00:00|4196.73|4193.73|4195.43|4192.43|4197.03|4194.03|4192.03|4189.03|19076
1640120700000|2021-12-21 21:05:00|4195.73|4192.73|4197.23|4194.23|4197.73|4194.73|4195.73|4192.73|0
1640121000000|2021-12-21 21:10:00|4197.03|4194.03|4196.23|4193.23|4197.03|4194.03|4195.93|4192.93|0
1640121300000|2021-12-21 21:15:00|4195.93|4192.93|4197.53|4194.53|4197.73|4194.73|4195.93|4192.93|0
1640121600000|2021-12-21 21:20:00|4197.73|4194.73|4199.53|4196.53|4199.53|4196.53|4197.03|4194.03|0
1640121900000|2021-12-21 21:25:00|4199.43|4196.43|4199.03|4196.03|4199.53|4196.53|4198.93|4195.93|0
1640122200000|2021-12-21 21:30:00|4199.33|4196.33|4199.33|4196.33|4199.53|4196.53|4198.83|4195.83|0
1640122500000|2021-12-21 21:35:00|4199.03|4196.03|4199.33|4196.33|4199.33|4196.33|4199.03|4196.03|0
1640122800000|2021-12-21 21:40:00|4199.53|4196.53|4199.53|4196.53|4199.53|4196.53|4199.33|4196.33|0
1640123100000|2021-12-21 21:45:00|4199.33|4196.33|4199.33|4196.33|4199.83|4196.83|4199.03|4196.03|0
1640123400000|2021-12-21 21:50:00|4199.03|4196.03|4199.53|4196.53|4199.83|4196.83|4199.03|4196.03|0
1640123700000|2021-12-21 21:55:00|4199.33|4196.33|4199.23|4196.23|4199.83|4196.83|4198.93|4195.93|0
1640124000000|2021-12-21 22:00:00|4199.53|4196.53|4199.83|4196.83|4200.03|4197.03|4199.33|4196.33|0
1640124300000|2021-12-21 22:05:00|4199.63|4196.63|4199.73|4196.73|4199.83|4196.83|4199.33|4196.33|0
1640124600000|2021-12-21 22:10:00|4199.53|4196.53|4199.33|4196.33|4199.53|4196.53|4199.23|4196.23|0
1640124900000|2021-12-21 22:15:00|4199.43|4196.43|4199.23|4196.23|4199.43|4196.43|4199.13|4196.13|0
1640125200000|2021-12-21 22:20:00|4199.13|4196.13|4198.93|4195.93|4199.23|4196.23|4198.73|4195.73|0
1640125500000|2021-12-21 22:25:00|4199.13|4196.13|4199.33|4196.33|4199.43|4196.43|4199.13|4196.13|0
1640125800000|2021-12-21 22:30:00|4199.43|4196.43|4199.53|4196.53|4199.63|4196.63|4199.33|4196.33|0
1640126100000|2021-12-21 22:35:00|4199.63|4196.63|4199.13|4196.13|4199.63|4196.63|4199.13|4196.13|0
1640126400000|2021-12-21 22:40:00|4199.23|4196.23|4199.13|4196.13|4199.53|4196.53|4199.03|4196.03|0
1640126700000|2021-12-21 22:45:00|4199.03|4196.03|4198.73|4195.73|4199.03|4196.03|4198.73|4195.73|0
1640127000000|2021-12-21 22:50:00|4198.83|4195.83|4198.93|4195.93|4198.93|4195.93|4198.83|4195.83|0
1640127300000|2021-12-21 22:55:00|4198.63|4195.63|4198.13|4195.13|4198.73|4195.73|4197.53|4194.53|0
1640127600000|2021-12-21 23:00:00|4198.43|4195.43|4197.73|4194.73|4199.53|4196.53|4195.73|4192.73|0
1640127900000|2021-12-21 23:05:00|4197.53|4194.53|4197.23|4194.23|4198.83|4195.83|4196.43|4193.43|0
1640128200000|2021-12-21 23:10:00|4197.73|4194.73|4196.23|4193.23|4197.73|4194.73|4195.93|4192.93|0
1640128500000|2021-12-21 23:15:00|4195.93|4192.93|4193.63|4190.63|4196.23|4193.23|4193.63|4190.63|0
1640128800000|2021-12-21 23:20:00|4194.13|4191.13|4195.33|4192.33|4195.43|4192.43|4193.83|4190.83|0
1640129100000|2021-12-21 23:25:00|4195.13|4192.13|4194.43|4191.43|4195.33|4192.33|4194.13|4191.13|0
1640129400000|2021-12-21 23:30:00|4194.83|4191.83|4196.23|4193.23|4196.23|4193.23|4193.13|4190.13|0
1640129700000|2021-12-21 23:35:00|4196.03|4193.03|4195.13|4192.13|4196.23|4193.23|4194.93|4191.93|0
1640130000000|2021-12-21 23:40:00|4194.93|4191.93|4194.13|4191.13|4195.13|4192.13|4193.83|4190.83|0
1640130300000|2021-12-21 23:45:00|4193.83|4190.83|4193.63|4190.63|4195.13|4192.13|4193.13|4190.13|0
1640130600000|2021-12-21 23:50:00|4193.33|4190.33|4194.43|4191.43|4194.43|4191.43|4193.33|4190.33|0
1640130900000|2021-12-21 23:55:00|4194.23|4191.23|4194.63|4191.63|4195.13|4192.13|4193.83|4190.83|0
1640131200000|2021-12-22 00:00:00|4194.93|4191.93|4196.73|4193.73|4197.23|4194.23|4193.33|4190.33|0
1640131500000|2021-12-22 00:05:00|4196.43|4193.43|4195.43|4192.43|4197.23|4194.23|4194.93|4191.93|0
1640131800000|2021-12-22 00:10:00|4195.73|4192.73|4195.73|4192.73|4196.73|4193.73|4195.13|4192.13|0
1640132100000|2021-12-22 00:15:00|4195.43|4192.43|4187.53|4185.53|4195.73|4192.73|4187.53|4185.53|511
1640132400000|2021-12-22 00:20:00|4187.83|4185.83|4186.83|4184.83|4188.83|4186.83|4184.33|4182.33|413
1640132700000|2021-12-22 00:25:00|4187.33|4185.33|4187.83|4185.83|4188.53|4186.53|4186.83|4184.83|159
1640133000000|2021-12-22 00:30:00|4187.33|4185.33|4187.33|4185.33|4188.33|4186.33|4186.33|4184.33|92
1640133300000|2021-12-22 00:35:00|4186.83|4184.83|4187.53|4185.53|4188.33|4186.33|4186.83|4184.83|116
1640133600000|2021-12-22 00:40:00|4187.33|4185.33|4188.03|4186.03|4188.33|4186.33|4187.03|4185.03|18
1640133900000|2021-12-22 00:45:00|4187.83|4185.83|4186.33|4184.33|4188.33|4186.33|4186.03|4184.03|96
1640134200000|2021-12-22 00:50:00|4186.53|4184.53|4187.83|4185.83|4187.83|4185.83|4185.83|4183.83|85
1640134500000|2021-12-22 00:55:00|4188.33|4186.33|4186.33|4184.33|4188.53|4186.53|4185.53|4183.53|78
1640134800000|2021-12-22 01:00:00|4186.03|4184.03|4189.83|4187.83|4189.83|4187.83|4186.03|4184.03|187
1640135100000|2021-12-22 01:05:00|4190.33|4188.33|4192.83|4190.83|4193.33|4191.33|4190.33|4188.33|83
1640135400000|2021-12-22 01:10:00|4193.03|4191.03|4192.33|4190.33|4193.83|4191.83|4192.03|4190.03|199
1640135700000|2021-12-22 01:15:00|4192.03|4190.03|4192.33|4190.33|4192.53|4190.53|4190.83|4188.83|60
1640136000000|2021-12-22 01:20:00|4192.83|4190.83|4193.33|4191.33|4194.33|4192.33|4192.83|4190.83|71
1640136300000|2021-12-22 01:25:00|4193.03|4191.03|4194.83|4192.83|4195.33|4193.33|4192.83|4190.83|73
1640136600000|2021-12-22 01:30:00|4195.03|4193.03|4194.33|4192.33|4195.03|4193.03|4193.33|4191.33|176
1640136900000|2021-12-22 01:35:00|4194.83|4192.83|4196.03|4194.03|4196.33|4194.33|4193.33|4191.33|78
1640137200000|2021-12-22 01:40:00|4196.33|4194.33|4194.83|4192.83|4196.33|4194.33|4194.33|4192.33|123
1640137500000|2021-12-22 01:45:00|4194.33|4192.33|4190.83|4188.83|4194.33|4192.33|4190.83|4188.83|190
1640137800000|2021-12-22 01:50:00|4191.03|4189.03|4189.33|4187.33|4191.33|4189.33|4188.33|4186.33|88
1640138100000|2021-12-22 01:55:00|4189.53|4187.53|4188.53|4186.53|4190.33|4188.33|4188.33|4186.33|82
1640138400000|2021-12-22 02:00:00|4188.83|4186.83|4191.83|4189.83|4191.83|4189.83|4188.53|4186.53|140
1640138700000|2021-12-22 02:05:00|4192.33|4190.33|4190.33|4188.33|4192.33|4190.33|4190.33|4188.33|86
1640139000000|2021-12-22 02:10:00|4190.53|4188.53|4190.33|4188.33|4191.53|4189.53|4190.33|4188.33|169
1640139300000|2021-12-22 02:15:00|4190.83|4188.83|4187.83|4185.83|4190.83|4188.83|4187.83|4185.83|96
1640139600000|2021-12-22 02:20:00|4187.53|4185.53|4189.33|4187.33|4189.83|4187.83|4186.83|4184.83|115
1640139900000|2021-12-22 02:25:00|4189.53|4187.53|4191.33|4189.33|4191.33|4189.33|4189.33|4187.33|18
1640140200000|2021-12-22 02:30:00|4191.83|4189.83|4192.33|4190.33|4192.83|4190.83|4191.83|4189.83|103
1640140500000|2021-12-22 02:35:00|4192.03|4190.03|4192.33|4190.33|4192.83|4190.83|4191.33|4189.33|55
1640140800000|2021-12-22 02:40:00|4191.83|4189.83|4189.33|4187.33|4192.33|4190.33|4189.33|4187.33|67
1640141100000|2021-12-22 02:45:00|4188.83|4186.83|4186.33|4184.33|4189.33|4187.33|4186.33|4184.33|82
1640141400000|2021-12-22 02:50:00|4186.03|4184.03|4187.03|4185.03|4187.33|4185.33|4185.33|4183.33|36
1640141700000|2021-12-22 02:55:00|4186.83|4184.83|4187.53|4185.53|4187.83|4185.83|4186.33|4184.33|28
1640142000000|2021-12-22 03:00:00|4187.33|4185.33|4186.03|4184.03|4187.83|4185.83|4185.83|4183.83|57
1640142300000|2021-12-22 03:05:00|4186.33|4184.33|4187.53|4185.53|4187.83|4185.83|4186.03|4184.03|30
1640142600000|2021-12-22 03:10:00|4187.33|4185.33|4188.33|4186.33|4188.33|4186.33|4187.33|4185.33|9
1640142900000|2021-12-22 03:15:00|4188.03|4186.03|4188.33|4186.33|4189.33|4187.33|4187.83|4185.83|46
1640143200000|2021-12-22 03:20:00|4188.03|4186.03|4188.53|4186.53|4188.83|4186.83|4187.53|4185.53|11
1640143500000|2021-12-22 03:25:00|4188.33|4186.33|4189.33|4187.33|4190.33|4188.33|4188.33|4186.33|26
1640143800000|2021-12-22 03:30:00|4189.53|4187.53|4192.03|4190.03|4192.03|4190.03|4189.53|4187.53|43
1640144100000|2021-12-22 03:35:00|4191.83|4189.83|4191.33|4189.33|4192.33|4190.33|4191.33|4189.33|36
1640144400000|2021-12-22 03:40:00|4191.03|4189.03|4190.83|4188.83|4191.33|4189.33|4190.33|4188.33|43
1640144700000|2021-12-22 03:45:00|4190.53|4188.53|4191.53|4189.53|4191.83|4189.83|4190.33|4188.33|19
1640145000000|2021-12-22 03:50:00|4191.83|4189.83|4191.33|4189.33|4192.03|4190.03|4191.33|4189.33|30
1640145300000|2021-12-22 03:55:00|4190.83|4188.83|4190.83|4188.83|4191.03|4189.03|4190.33|4188.33|63
1640145600000|2021-12-22 04:00:00|4191.33|4189.33|4191.03|4189.03|4191.33|4189.33|4190.83|4188.83|8
1640145900000|2021-12-22 04:05:00|4191.33|4189.33|4191.83|4189.83|4192.83|4190.83|4191.33|4189.33|48
1640146200000|2021-12-22 04:10:00|4192.03|4190.03|4190.53|4188.53|4192.03|4190.03|4190.33|4188.33|31
1640146500000|2021-12-22 04:15:00|4190.83|4188.83|4190.83|4188.83|4190.83|4188.83|4190.33|4188.33|6
1640146800000|2021-12-22 04:20:00|4190.53|4188.53|4190.53|4188.53|4190.83|4188.83|4190.33|4188.33|4
1640147100000|2021-12-22 04:25:00|4190.83|4188.83|4189.83|4187.83|4190.83|4188.83|4189.83|4187.83|37
1640147400000|2021-12-22 04:30:00|4190.03|4188.03|4190.33|4188.33|4190.33|4188.33|4189.53|4187.53|14
1640147700000|2021-12-22 04:35:00|4190.53|4188.53|4190.83|4188.83|4190.83|4188.83|4190.33|4188.33|6
1640148000000|2021-12-22 04:40:00|4190.53|4188.53|4190.03|4188.03|4190.83|4188.83|4189.83|4187.83|7
1640148300000|2021-12-22 04:45:00|4190.33|4188.33|4190.83|4188.83|4190.83|4188.83|4190.33|4188.33|7
1640148600000|2021-12-22 04:50:00|4190.53|4188.53|4190.83|4188.83|4190.83|4188.83|4190.33|4188.33|4
1640148900000|2021-12-22 04:55:00|4191.03|4189.03|4190.53|4188.53|4191.03|4189.03|4190.33|4188.33|4
1640149200000|2021-12-22 05:00:00|4190.83|4188.83|4193.33|4191.33|4193.33|4191.33|4190.33|4188.33|54
1640149500000|2021-12-22 05:05:00|4192.83|4190.83|4189.33|4187.33|4192.83|4190.83|4188.83|4186.83|49
1640149800000|2021-12-22 05:10:00|4189.03|4187.03|4189.83|4187.83|4190.83|4188.83|4188.83|4186.83|19
1640150100000|2021-12-22 05:15:00|4189.53|4187.53|4189.33|4187.33|4190.33|4188.33|4189.33|4187.33|15
1640150400000|2021-12-22 05:20:00|4189.53|4187.53|4188.83|4186.83|4189.53|4187.53|4187.33|4185.33|99
1640150700000|2021-12-22 05:25:00|4189.03|4187.03|4189.83|4187.83|4189.83|4187.83|4188.33|4186.33|28
1640151000000|2021-12-22 05:30:00|4190.33|4188.33|4191.53|4189.53|4192.03|4190.03|4189.83|4187.83|51
1640151300000|2021-12-22 05:35:00|4191.33|4189.33|4190.83|4188.83|4191.83|4189.83|4190.83|4188.83|6
1640151600000|2021-12-22 05:40:00|4191.03|4189.03|4189.53|4187.53|4191.33|4189.33|4189.33|4187.33|11
1640151900000|2021-12-22 05:45:00|4189.33|4187.33|4189.83|4187.83|4190.33|4188.33|4189.33|4187.33|12
1640152200000|2021-12-22 05:50:00|4189.53|4187.53|4190.33|4188.33|4190.83|4188.83|4189.53|4187.53|15
1640152500000|2021-12-22 05:55:00|4190.83|4188.83|4191.83|4189.83|4191.83|4189.83|4190.33|4188.33|97
1640152800000|2021-12-22 06:00:00|4192.33|4190.33|4190.83|4188.83|4193.33|4191.33|4190.33|4188.33|222
1640153100000|2021-12-22 06:05:00|4190.53|4188.53|4193.33|4191.33|4193.83|4191.83|4190.53|4188.53|120
1640153400000|2021-12-22 06:10:00|4193.83|4191.83|4193.33|4191.33|4194.33|4192.33|4193.33|4191.33|43
1640153700000|2021-12-22 06:15:00|4193.53|4191.53|4195.83|4193.83|4196.03|4194.03|4192.53|4190.53|98
1640154000000|2021-12-22 06:20:00|4195.53|4193.53|4196.03|4194.03|4196.83|4194.83|4195.03|4193.03|156
1640154300000|2021-12-22 06:25:00|4195.83|4193.83|4195.83|4193.83|4196.83|4194.83|4195.83|4193.83|146
1640154600000|2021-12-22 06:30:00|4196.33|4194.33|4195.53|4193.53|4196.83|4194.83|4195.53|4193.53|82
1640154900000|2021-12-22 06:35:00|4195.83|4193.83|4193.33|4191.33|4195.83|4193.83|4192.83|4190.83|45
1640155200000|2021-12-22 06:40:00|4192.83|4190.83|4193.53|4191.53|4193.83|4191.83|4192.33|4190.33|35
1640155500000|2021-12-22 06:45:00|4193.33|4191.33|4193.33|4191.33|4194.33|4192.33|4192.83|4190.83|34
1640155800000|2021-12-22 06:50:00|4192.83|4190.83|4192.53|4190.53|4193.33|4191.33|4191.83|4189.83|34
1640156100000|2021-12-22 06:55:00|4192.33|4190.33|4192.83|4190.83|4193.33|4191.33|4191.33|4189.33|174
1640156400000|2021-12-22 07:00:00|4192.58|4191.08|4191.28|4189.78|4192.58|4191.08|4189.08|4187.58|500
1640156700000|2021-12-22 07:05:00|4191.58|4190.08|4188.78|4187.28|4192.28|4190.78|4187.58|4186.08|546
1640157000000|2021-12-22 07:10:00|4189.08|4187.58|4193.78|4192.28|4195.28|4193.78|4189.08|4187.58|303
1640157300000|2021-12-22 07:15:00|4193.58|4192.08|4192.08|4190.58|4195.08|4193.58|4191.08|4189.58|383
1640157600000|2021-12-22 07:20:00|4192.58|4191.08|4194.08|4192.58|4194.58|4193.08|4192.58|4191.08|504
1640157900000|2021-12-22 07:25:00|4194.28|4192.78|4190.28|4188.78|4194.28|4192.78|4190.08|4188.58|296
1640158200000|2021-12-22 07:30:00|4190.08|4188.58|4189.28|4187.78|4190.28|4188.78|4187.58|4186.08|635
1640158500000|2021-12-22 07:35:00|4189.58|4188.08|4188.08|4186.58|4190.58|4189.08|4187.78|4186.28|512
1640158800000|2021-12-22 07:40:00|4187.78|4186.28|4189.78|4188.28|4190.58|4189.08|4187.78|4186.28|165
1640159100000|2021-12-22 07:45:00|4190.08|4188.58|4187.58|4186.08|4190.08|4188.58|4187.08|4185.58|336
1640159400000|2021-12-22 07:50:00|4188.08|4186.58|4187.08|4185.58|4188.78|4187.28|4187.08|4185.58|355
1640159700000|2021-12-22 07:55:00|4187.58|4186.08|4187.28|4185.78|4190.08|4188.58|4187.08|4185.58|873
1640160000000|2021-12-22 08:00:00|4188.58|4187.08|4183.08|4181.58|4189.28|4187.78|4180.58|4179.08|8367
1640160300000|2021-12-22 08:05:00|4182.58|4181.08|4180.08|4178.58|4183.58|4182.08|4178.08|4176.58|5899
1640160600000|2021-12-22 08:10:00|4179.58|4178.08|4183.58|4182.08|4186.58|4185.08|4179.58|4178.08|4030
1640160900000|2021-12-22 08:15:00|4183.08|4181.58|4179.08|4177.58|4184.58|4183.08|4178.08|4176.58|3715
1640161200000|2021-12-22 08:20:00|4179.28|4177.78|4178.58|4177.08|4179.28|4177.78|4174.08|4172.58|3056
1640161500000|2021-12-22 08:25:00|4178.08|4176.58|4175.08|4173.58|4178.08|4176.58|4174.58|4173.08|1715
1640161800000|2021-12-22 08:30:00|4174.58|4173.08|4172.28|4170.78|4175.58|4174.08|4167.58|4166.08|3344
1640162100000|2021-12-22 08:35:00|4172.08|4170.58|4170.78|4169.28|4172.58|4171.08|4170.08|4168.58|1515
1640162400000|2021-12-22 08:40:00|4171.23|4169.73|4172.53|4171.03|4176.03|4174.53|4170.03|4168.53|3434
1640162700000|2021-12-22 08:45:00|4172.03|4170.53|4180.03|4178.53|4180.53|4179.03|4171.53|4170.03|1392
1640163000000|2021-12-22 08:50:00|4180.73|4179.23|4178.53|4177.03|4181.73|4180.23|4177.03|4175.53|2031
1640163300000|2021-12-22 08:55:00|4178.03|4176.53|4179.53|4178.03|4180.53|4179.03|4178.03|4176.53|1166
1640163600000|2021-12-22 09:00:00|4179.03|4177.53|4177.23|4175.73|4180.03|4178.53|4175.53|4174.03|1586
1640163900000|2021-12-22 09:05:00|4177.03|4175.53|4174.03|4172.53|4177.03|4175.53|4173.53|4172.03|1544
1640164200000|2021-12-22 09:10:00|4174.53|4173.03|4177.53|4176.03|4178.03|4176.53|4171.53|4170.03|2402
1640164500000|2021-12-22 09:15:00|4178.03|4176.53|4179.53|4178.03|4179.53|4178.03|4176.53|4175.03|1504
1640164800000|2021-12-22 09:20:00|4180.03|4178.53|4179.03|4177.53|4180.03|4178.53|4176.03|4174.53|1340
1640165100000|2021-12-22 09:25:00|4180.03|4178.53|4179.03|4177.53|4181.53|4180.03|4179.03|4177.53|2104
1640165400000|2021-12-22 09:30:00|4179.53|4178.03|4183.03|4181.53|4184.03|4182.53|4179.03|4177.53|1250
1640165700000|2021-12-22 09:35:00|4183.53|4182.03|4180.03|4178.53|4183.53|4182.03|4179.53|4178.03|1359
1640166000000|2021-12-22 09:40:00|4180.53|4179.03|4177.53|4176.03|4180.53|4179.03|4176.53|4175.03|827
1640166300000|2021-12-22 09:45:00|4178.03|4176.53|4179.23|4177.73|4179.53|4178.03|4176.53|4175.03|1949
1640166600000|2021-12-22 09:50:00|4179.53|4178.03|4178.03|4176.53|4181.03|4179.53|4178.03|4176.53|1594
1640166900000|2021-12-22 09:55:00|4178.53|4177.03|4177.53|4176.03|4179.03|4177.53|4175.53|4174.03|4113
1640167200000|2021-12-22 10:00:00|4177.73|4176.23|4176.03|4174.53|4178.53|4177.03|4175.53|4174.03|1054
1640167500000|2021-12-22 10:05:00|4175.53|4174.03|4177.53|4176.03|4178.03|4176.53|4174.53|4173.03|1409
1640167800000|2021-12-22 10:10:00|4178.03|4176.53|4177.53|4176.03|4179.03|4177.53|4177.03|4175.53|4063
1640168100000|2021-12-22 10:15:00|4177.23|4175.73|4179.53|4178.03|4181.03|4179.53|4177.03|4175.53|5821
1640168400000|2021-12-22 10:20:00|4180.03|4178.53|4180.03|4178.53|4181.03|4179.53|4178.53|4177.03|5860
1640168700000|2021-12-22 10:25:00|4179.73|4178.23|4179.53|4178.03|4181.53|4180.03|4179.53|4178.03|1916
1640169000000|2021-12-22 10:30:00|4180.03|4178.53|4177.53|4176.03|4181.03|4179.53|4177.53|4176.03|2719
1640169300000|2021-12-22 10:35:00|4178.03|4176.53|4181.03|4179.53|4181.53|4180.03|4177.03|4175.53|1505
1640169600000|2021-12-22 10:40:00|4180.53|4179.03|4181.03|4179.53|4183.53|4182.03|4180.03|4178.53|2200
1640169900000|2021-12-22 10:45:00|4181.23|4179.73|4183.53|4182.03|4185.03|4183.53|4180.53|4179.03|1233
1640170200000|2021-12-22 10:50:00|4184.53|4183.03|4185.53|4184.03|4187.03|4185.53|4184.53|4183.03|1485
1640170500000|2021-12-22 10:55:00|4186.03|4184.53|4186.53|4185.03|4188.53|4187.03|4185.53|4184.03|1248
1640170800000|2021-12-22 11:00:00|4187.03|4185.53|4185.03|4183.53|4187.03|4185.53|4183.53|4182.03|2425
1640171100000|2021-12-22 11:05:00|4184.53|4183.03|4184.53|4183.03|4185.03|4183.53|4183.03|4181.53|946
1640171400000|2021-12-22 11:10:00|4185.03|4183.53|4185.03|4183.53|4186.53|4185.03|4184.03|4182.53|1114
1640171700000|2021-12-22 11:15:00|4184.53|4183.03|4184.53|4183.03|4187.03|4185.53|4183.53|4182.03|1566
1640172000000|2021-12-22 11:20:00|4184.03|4182.53|4187.03|4185.53|4187.03|4185.53|4184.03|4182.53|1900
1640172300000|2021-12-22 11:25:00|4186.53|4185.03|4184.03|4182.53|4187.53|4186.03|4183.03|4181.53|1133
1640172600000|2021-12-22 11:30:00|4184.53|4183.03|4183.03|4181.53|4184.53|4183.03|4182.53|4181.03|1596
1640172900000|2021-12-22 11:35:00|4182.53|4181.03|4181.53|4180.03|4182.53|4181.03|4181.03|4179.53|2207
1640173200000|2021-12-22 11:40:00|4181.23|4179.73|4182.03|4180.53|4182.03|4180.53|4180.53|4179.03|1119
1640173500000|2021-12-22 11:45:00|4181.53|4180.03|4183.53|4182.03|4184.03|4182.53|4181.53|4180.03|928
1640173800000|2021-12-22 11:50:00|4183.03|4181.53|4181.03|4179.53|4183.03|4181.53|4181.03|4179.53|922
1640174100000|2021-12-22 11:55:00|4182.53|4181.03|4184.53|4183.03|4184.53|4183.03|4182.03|4180.53|2414
1640174400000|2021-12-22 12:00:00|4184.73|4183.23|4180.53|4179.03|4184.73|4183.23|4180.03|4178.53|2387
1640174700000|2021-12-22 12:05:00|4180.23|4178.73|4182.53|4181.03|4183.03|4181.53|4180.03|4178.53|1251
1640175000000|2021-12-22 12:10:00|4183.03|4181.53|4182.53|4181.03|4183.53|4182.03|4182.53|4181.03|1709
1640175300000|2021-12-22 12:15:00|4182.03|4180.53|4179.53|4178.03|4182.03|4180.53|4178.73|4177.23|1406
1640175600000|2021-12-22 12:20:00|4179.03|4177.53|4178.03|4176.53|4179.03|4177.53|4177.53|4176.03|1567
1640175900000|2021-12-22 12:25:00|4178.53|4177.03|4175.53|4174.03|4178.53|4177.03|4175.53|4174.03|2198
1640176200000|2021-12-22 12:30:00|4175.23|4173.73|4176.53|4175.03|4176.53|4175.03|4175.03|4173.53|1242
1640176500000|2021-12-22 12:35:00|4176.03|4174.53|4176.03|4174.53|4176.53|4175.03|4175.53|4174.03|1930
1640176800000|2021-12-22 12:40:00|4175.35|4173.85|4172.35|4170.85|4175.85|4174.35|4172.35|4170.85|1424
1640177100000|2021-12-22 12:45:00|4172.55|4171.05|4172.85|4171.35|4173.85|4172.35|4172.35|4170.85|923
1640177400000|2021-12-22 12:50:00|4173.05|4171.55|4172.35|4170.85|4173.35|4171.85|4171.85|4170.35|924
1640177700000|2021-12-22 12:55:00|4172.85|4171.35|4173.85|4172.35|4174.85|4173.35|4172.85|4171.35|938
1640178000000|2021-12-22 13:00:00|4174.35|4172.85|4173.85|4172.35|4175.85|4174.35|4173.35|4171.85|1724
1640178300000|2021-12-22 13:05:00|4174.05|4172.55|4173.85|4172.35|4174.35|4172.85|4173.35|4171.85|723
1640178600000|2021-12-22 13:10:00|4173.35|4171.85|4174.35|4172.85|4174.85|4173.35|4172.85|4171.35|1542
1640178900000|2021-12-22 13:15:00|4174.55|4173.05|4174.85|4173.35|4175.35|4173.85|4174.35|4172.85|595
1640179200000|2021-12-22 13:20:00|4174.35|4172.85|4171.85|4170.35|4174.35|4172.85|4171.85|4170.35|2021
1640179500000|2021-12-22 13:25:00|4172.35|4170.85|4172.35|4170.85|4172.35|4170.85|4171.05|4169.55|1659
1640179800000|2021-12-22 13:30:00|4171.85|4170.35|4173.85|4172.35|4174.85|4173.35|4171.85|4170.35|1722
1640180100000|2021-12-22 13:35:00|4174.85|4173.35|4169.35|4167.85|4174.85|4173.35|4169.05|4167.55|2222
1640180400000|2021-12-22 13:40:00|4169.85|4168.35|4168.35|4166.85|4171.05|4169.55|4167.85|4166.35|1582
1640180700000|2021-12-22 13:45:00|4168.85|4167.35|4172.85|4171.35|4173.35|4171.85|4168.35|4166.85|1424
1640181000000|2021-12-22 13:50:00|4172.35|4170.85|4172.85|4171.35|4175.35|4173.85|4172.35|4170.85|756
1640181300000|2021-12-22 13:55:00|4173.35|4171.85|4174.35|4172.85|4174.85|4173.35|4172.35|4170.85|663
1640181600000|2021-12-22 14:00:00|4174.55|4173.05|4172.85|4171.35|4174.85|4173.35|4171.85|4170.35|665
1640181900000|2021-12-22 14:05:00|4173.05|4171.55|4176.85|4175.35|4177.35|4175.85|4173.05|4171.55|1668
1640182200000|2021-12-22 14:10:00|4176.35|4174.85|4178.35|4176.85|4178.35|4176.85|4176.35|4174.85|875
1640182500000|2021-12-22 14:15:00|4177.85|4176.35|4177.85|4176.35|4178.05|4176.55|4176.35|4174.85|704
1640182800000|2021-12-22 14:20:00|4177.35|4175.85|4177.35|4175.85|4178.05|4176.55|4175.85|4174.35|855
1640183100000|2021-12-22 14:25:00|4177.55|4176.05|4178.85|4177.35|4180.35|4178.85|4177.35|4175.85|1744
1640183400000|2021-12-22 14:30:00|4178.35|4176.85|4178.35|4176.85|4180.35|4178.85|4176.85|4175.35|2392
1640183700000|2021-12-22 14:35:00|4178.85|4177.35|4184.35|4182.85|4185.35|4183.85|4177.85|4176.35|2216
1640184000000|2021-12-22 14:40:00|4184.55|4183.05|4188.85|4187.35|4189.35|4187.85|4179.85|4178.35|3612
1640184300000|2021-12-22 14:45:00|4188.35|4186.85|4185.35|4183.85|4189.35|4187.85|4184.35|4182.85|2372
1640184600000|2021-12-22 14:50:00|4185.05|4183.55|4188.35|4186.85|4188.85|4187.35|4181.55|4180.05|4895
1640184900000|2021-12-22 14:55:00|4188.85|4187.35|4186.55|4185.05|4189.55|4188.05|4183.85|4182.35|5988
1640185200000|2021-12-22 15:00:00|4186.85|4185.35|4186.35|4184.85|4190.35|4188.85|4185.85|4184.35|3158
1640185500000|2021-12-22 15:05:00|4186.05|4184.55|4184.35|4182.85|4186.55|4185.05|4183.35|4181.85|2018
1640185800000|2021-12-22 15:10:00|4184.65|4183.15|4189.65|4188.15|4189.65|4188.15|4184.65|4183.15|3110
1640186100000|2021-12-22 15:15:00|4189.35|4187.85|4191.65|4190.15|4194.65|4193.15|4188.15|4186.65|4386
1640186400000|2021-12-22 15:20:00|4191.15|4189.65|4190.65|4189.15|4193.15|4191.65|4189.65|4188.15|3455
1640186700000|2021-12-22 15:25:00|4190.35|4188.85|4188.65|4187.15|4193.15|4191.65|4188.65|4187.15|4923
1640187000000|2021-12-22 15:30:00|4188.85|4187.35|4190.65|4189.15|4191.65|4190.15|4188.65|4187.15|3759
1640187300000|2021-12-22 15:35:00|4190.35|4188.85|4196.65|4195.15|4196.65|4195.15|4188.15|4186.65|4242
1640187600000|2021-12-22 15:40:00|4197.15|4195.65|4195.15|4193.65|4198.15|4196.65|4193.65|4192.15|4056
1640187900000|2021-12-22 15:45:00|4194.65|4193.15|4195.85|4194.35|4196.15|4194.65|4194.65|4193.15|2824
1640188200000|2021-12-22 15:50:00|4195.65|4194.15|4199.15|4197.65|4199.15|4197.65|4195.65|4194.15|4018
1640188500000|2021-12-22 15:55:00|4198.65|4197.15|4202.15|4200.65|4202.15|4200.65|4198.65|4197.15|6150
1640188800000|2021-12-22 16:00:00|4201.65|4200.15|4201.15|4199.65|4202.65|4201.15|4200.15|4198.65|5295
1640189100000|2021-12-22 16:05:00|4200.65|4199.15|4199.65|4198.15|4200.65|4199.15|4198.15|4196.65|4237
1640189400000|2021-12-22 16:10:00|4200.15|4198.65|4206.15|4204.65|4206.15|4204.65|4199.65|4198.15|5976
1640189700000|2021-12-22 16:15:00|4205.65|4204.15|4206.15|4204.65|4206.65|4205.15|4204.15|4202.65|9849
1640190000000|2021-12-22 16:20:00|4206.65|4205.15|4206.65|4205.15|4206.65|4205.15|4203.15|4201.65|5823
1640190300000|2021-12-22 16:25:00|4206.15|4204.65|4211.15|4209.65|4212.65|4211.15|4204.15|4202.65|15960
1640190600000|2021-12-22 16:30:00|4210.85|4209.35|4218.15|4216.65|4219.65|4218.15|4210.65|4209.15|32441
1640190900000|2021-12-22 16:35:00|4217.65|4216.15|4218.15|4216.65|4222.15|4220.65|4217.15|4215.65|16465
1640191200000|2021-12-22 16:40:00|4217.65|4216.15|4220.15|4218.65|4221.15|4219.65|4217.15|4215.65|5968
1640191500000|2021-12-22 16:45:00|4220.65|4219.15|4220.65|4219.15|4221.15|4219.65|4219.65|4218.15|4291
1640191800000|2021-12-22 16:50:00|4220.35|4218.85|4221.15|4219.65|4221.15|4219.65|4219.65|4218.15|1848
1640192100000|2021-12-22 16:55:00|4221.65|4220.15|4224.15|4222.65|4224.15|4222.65|4220.65|4219.15|3651
1640192400000|2021-12-22 17:00:00|4224.65|4223.15|4225.65|4224.15|4226.15|4224.65|4222.85|4221.35|7085
1640192700000|2021-12-22 17:05:00|4225.85|4224.35|4227.65|4226.15|4227.65|4226.15|4225.65|4224.15|1338
1640193000000|2021-12-22 17:10:00|4227.35|4225.85|4225.65|4224.15|4227.35|4225.85|4225.15|4223.65|1751
1640193300000|2021-12-22 17:15:00|4226.15|4224.65|4224.65|4223.15|4226.15|4224.65|4223.65|4222.15|1115
1640193600000|2021-12-22 17:20:00|4225.15|4223.65|4223.35|4221.85|4225.15|4223.65|4223.15|4221.65|1383
1640193900000|2021-12-22 17:25:00|4223.65|4222.15|4225.65|4224.15|4225.65|4224.15|4223.65|4222.15|1677
1640194200000|2021-12-22 17:30:00|4226.15|4224.65|4225.15|4223.65|4226.15|4224.65|4225.15|4223.65|347
1640194500000|2021-12-22 17:35:00|4224.65|4223.15|4224.15|4222.65|4225.15|4223.65|4223.15|4221.65|743
1640194800000|2021-12-22 17:40:00|4224.65|4223.15|4224.65|4223.15|4225.15|4223.65|4223.65|4222.15|707
1640195100000|2021-12-22 17:45:00|4224.15|4222.65|4224.15|4222.65|4224.65|4223.15|4223.15|4221.65|903
1640195400000|2021-12-22 17:50:00|4224.65|4223.15|4224.15|4222.65|4225.65|4224.15|4224.15|4222.65|803
1640195700000|2021-12-22 17:55:00|4224.65|4223.15|4225.15|4223.65|4225.65|4224.15|4224.15|4222.65|765
1640196000000|2021-12-22 18:00:00|4224.65|4223.15|4224.15|4222.65|4225.15|4223.65|4223.15|4221.65|1604
1640196300000|2021-12-22 18:05:00|4224.35|4222.85|4223.65|4222.15|4224.65|4223.15|4223.35|4221.85|223
1640196600000|2021-12-22 18:10:00|4223.35|4221.85|4222.15|4220.65|4223.35|4221.85|4221.65|4220.15|469
1640196900000|2021-12-22 18:15:00|4222.35|4220.85|4223.15|4221.65|4223.65|4222.15|4222.15|4220.65|192
1640197200000|2021-12-22 18:20:00|4223.35|4221.85|4222.65|4221.15|4223.65|4222.15|4222.65|4221.15|303
1640197500000|2021-12-22 18:25:00|4222.85|4221.35|4222.15|4220.65|4223.15|4221.65|4221.65|4220.15|535
1640197800000|2021-12-22 18:30:00|4222.65|4221.15|4222.15|4220.65|4223.15|4221.65|4221.65|4220.15|437
1640198100000|2021-12-22 18:35:00|4222.35|4220.85|4220.15|4218.65|4222.65|4221.15|4219.65|4218.15|774
1640198400000|2021-12-22 18:40:00|4220.35|4218.85|4220.65|4219.15|4221.15|4219.65|4219.15|4217.65|686
1640198700000|2021-12-22 18:45:00|4220.15|4218.65|4222.15|4220.65|4222.65|4221.15|4220.15|4218.65|529
1640199000000|2021-12-22 18:50:00|4221.65|4220.15|4223.65|4222.15|4223.85|4222.35|4221.65|4220.15|743
1640199300000|2021-12-22 18:55:00|4223.15|4221.65|4222.65|4221.15|4224.15|4222.65|4222.35|4220.85|639
1640199600000|2021-12-22 19:00:00|4222.15|4220.65|4222.15|4220.65|4222.65|4221.15|4220.15|4218.65|452
1640199900000|2021-12-22 19:05:00|4222.35|4220.85|4221.15|4219.65|4222.65|4221.15|4221.15|4219.65|282
1640200200000|2021-12-22 19:10:00|4220.85|4219.35|4221.65|4220.15|4221.65|4220.15|4220.15|4218.65|861
1640200500000|2021-12-22 19:15:00|4222.15|4220.65|4222.65|4221.15|4223.65|4222.15|4221.65|4220.15|322
1640200800000|2021-12-22 19:20:00|4222.15|4220.65|4223.65|4222.15|4224.15|4222.65|4222.15|4220.65|254
1640201100000|2021-12-22 19:25:00|4223.85|4222.35|4220.15|4218.65|4223.85|4222.35|4219.65|4218.15|400
1640201400000|2021-12-22 19:30:00|4220.35|4218.85|4222.15|4220.65|4223.85|4222.35|4220.35|4218.85|320
1640201700000|2021-12-22 19:35:00|4221.65|4220.15|4224.15|4222.65|4224.15|4222.65|4221.65|4220.15|212
1640202000000|2021-12-22 19:40:00|4223.65|4222.15|4223.15|4221.65|4224.65|4223.15|4222.65|4221.15|294
1640202300000|2021-12-22 19:45:00|4223.65|4222.15|4224.65|4223.15|4224.65|4223.15|4223.15|4221.65|222
1640202600000|2021-12-22 19:50:00|4224.35|4222.85|4224.65|4223.15|4225.15|4223.65|4224.15|4222.65|137
1640202900000|2021-12-22 19:55:00|4224.85|4223.35|4225.15|4223.65|4225.15|4223.65|4224.15|4222.65|381
1640203200000|2021-12-22 20:00:00|4225.65|4224.15|4224.35|4222.85|4225.65|4224.15|4224.15|4222.65|438
1640203500000|2021-12-22 20:05:00|4224.15|4222.65|4225.65|4224.15|4225.85|4224.35|4223.65|4222.15|605
1640203800000|2021-12-22 20:10:00|4225.35|4223.85|4226.65|4225.15|4226.65|4225.15|4225.15|4223.65|132
1640204100000|2021-12-22 20:15:00|4226.15|4224.65|4224.35|4222.85|4226.65|4225.15|4224.15|4222.65|279
1640204400000|2021-12-22 20:20:00|4224.15|4222.65|4225.15|4223.65|4226.15|4224.65|4223.15|4221.65|383
1640204700000|2021-12-22 20:25:00|4224.65|4223.15|4225.85|4224.35|4226.65|4225.15|4224.65|4223.15|604
1640205000000|2021-12-22 20:30:00|4225.65|4224.15|4225.15|4223.65|4227.15|4225.65|4224.65|4223.15|276
1640205300000|2021-12-22 20:35:00|4225.65|4224.15|4228.15|4226.65|4228.15|4226.65|4225.65|4224.15|570
1640205600000|2021-12-22 20:40:00|4227.65|4226.15|4227.65|4226.15|4228.15|4226.65|4227.15|4225.65|331
1640205900000|2021-12-22 20:45:00|4228.15|4226.65|4228.15|4226.65|4229.65|4228.15|4226.65|4225.15|644
1640206200000|2021-12-22 20:50:00|4229.15|4227.65|4233.15|4231.65|4233.65|4232.15|4228.65|4227.15|1946
1640206500000|2021-12-22 20:55:00|4233.35|4231.85|4229.15|4227.65|4233.65|4232.15|4229.15|4227.65|2371
1640206800000|2021-12-22 21:00:00|4231.1|4228.1|4231.6|4228.6|4231.9|4228.9|4230.3|4227.3|5765
1640207100000|2021-12-22 21:05:00|4231.9|4228.9|4233.4|4230.4|4234|4231|4231.6|4228.6|0
1640207400000|2021-12-22 21:10:00|4233.7|4230.7|4234.7|4231.7|4235.2|4232.2|4233.7|4230.7|0
1640207700000|2021-12-22 21:15:00|4234.5|4231.5|4234.7|4231.7|4235|4232|4234.5|4231.5|0
1640208000000|2021-12-22 21:20:00|4234.5|4231.5|4235|4232|4235.2|4232.2|4234.5|4231.5|0
1640208300000|2021-12-22 21:25:00|4235.2|4232.2|4234.7|4231.7|4235.2|4232.2|4234.7|4231.7|0
1640208600000|2021-12-22 21:30:00|4234.6|4231.6|4234.7|4231.7|4234.7|4231.7|4234.5|4231.5|0
1640208900000|2021-12-22 21:35:00|4234.5|4231.5|4235|4232|4235|4232|4234.5|4231.5|0
1640209200000|2021-12-22 21:40:00|4234.7|4231.7|4234.7|4231.7|4234.7|4231.7|4234.5|4231.5|0
1640209500000|2021-12-22 21:45:00|4234.8|4231.8|4235.2|4232.2|4235.8|4232.8|4234.5|4231.5|0
1640209800000|2021-12-22 21:50:00|4235.1|4232.1|4235|4232|4235.8|4232.8|4234.7|4231.7|0
1640210100000|2021-12-22 21:55:00|4235.2|4232.2|4234.8|4231.8|4235.8|4232.8|4234.6|4231.6|0
1640210400000|2021-12-22 22:00:00|4234.9|4231.9|4234.6|4231.6|4234.9|4231.9|4234.5|4231.5|0
1640210700000|2021-12-22 22:05:00|4234.7|4231.7|4234.6|4231.6|4234.7|4231.7|4234.6|4231.6|0
1640211000000|2021-12-22 22:10:00|4234.7|4231.7|4234.7|4231.7|4234.8|4231.8|4234.7|4231.7|0
1640211600000|2021-12-22 22:20:00|4234.8|4231.8|4234.8|4231.8|4234.9|4231.9|4234.8|4231.8|0
1640211900000|2021-12-22 22:25:00|4234.7|4231.7|4234.9|4231.9|4234.9|4231.9|4234.6|4231.6|0
1640212200000|2021-12-22 22:30:00|4235|4232|4235|4232|4235.1|4232.1|4235|4232|0
1640212500000|2021-12-22 22:35:00|4234.9|4231.9|4234.9|4231.9|4234.9|4231.9|4234.7|4231.7|0
1640212800000|2021-12-22 22:40:00|4234.8|4231.8|4234.7|4231.7|4234.9|4231.9|4234.6|4231.6|0
1640213100000|2021-12-22 22:45:00|4234.8|4231.8|4234.8|4231.8|4234.8|4231.8|4234.7|4231.7|0
1640213400000|2021-12-22 22:50:00|4234.7|4231.7|4234.6|4231.6|4234.7|4231.7|4234.4|4231.4|0
1640213700000|2021-12-22 22:55:00|4234.9|4231.9|4234.1|4231.1|4234.9|4231.9|4234.1|4231.1|0
1640214000000|2021-12-22 23:00:00|4234.3|4231.3|4237.3|4234.3|4238.1|4235.1|4234.3|4231.3|0
1640214300000|2021-12-22 23:05:00|4237.1|4234.1|4237.8|4234.8|4238.6|4235.6|4236.8|4233.8|0
1640214600000|2021-12-22 23:10:00|4238.1|4235.1|4235.8|4232.8|4238.3|4235.3|4235.2|4232.2|0
1640214900000|2021-12-22 23:15:00|4236|4233|4237.1|4234.1|4237.3|4234.3|4236|4233|0
1640215200000|2021-12-22 23:20:00|4237.3|4234.3|4236.3|4233.3|4237.7|4234.7|4236|4233|0
1640215500000|2021-12-22 23:25:00|4236.5|4233.5|4235.8|4232.8|4236.8|4233.8|4235.2|4232.2|0
1640215800000|2021-12-22 23:30:00|4235.5|4232.5|4237.6|4234.6|4237.6|4234.6|4235.5|4232.5|0
1640216100000|2021-12-22 23:35:00|4237.4|4234.4|4237.6|4234.6|4237.8|4234.8|4236.5|4233.5|0
1640216400000|2021-12-22 23:40:00|4237.3|4234.3|4237.1|4234.1|4238.1|4235.1|4235.8|4232.8|0
1640216700000|2021-12-22 23:45:00|4237.6|4234.6|4235.2|4232.2|4238.1|4235.1|4235|4232|0
1640217000000|2021-12-22 23:50:00|4235.5|4232.5|4236.3|4233.3|4236.5|4233.5|4235.2|4232.2|0
1640217300000|2021-12-22 23:55:00|4236.5|4233.5|4236.5|4233.5|4237.1|4234.1|4235.8|4232.8|0
1640217600000|2021-12-23 00:00:00|4236|4233|4235.2|4232.2|4236.8|4233.8|4235|4232|0
1640217900000|2021-12-23 00:05:00|4235.5|4232.5|4234.2|4231.2|4235.6|4232.6|4234.2|4231.2|0
1640218200000|2021-12-23 00:10:00|4234.3|4231.3|4232.9|4229.9|4235.1|4232.1|4232.9|4229.9|0
1640218500000|2021-12-23 00:15:00|4233.2|4230.2|4226.4|4224.4|4233.2|4230.2|4225.4|4223.4|344
1640218800000|2021-12-23 00:20:00|4225.9|4223.9|4225.6|4223.6|4226.6|4224.6|4225.1|4223.1|74
1640219100000|2021-12-23 00:25:00|4225.9|4223.9|4226.4|4224.4|4226.6|4224.6|4225.4|4223.4|28
1640219400000|2021-12-23 00:30:00|4226.6|4224.6|4227.4|4225.4|4227.6|4225.6|4226.4|4224.4|35
1640219700000|2021-12-23 00:35:00|4227.6|4225.6|4227.9|4225.9|4227.9|4225.9|4227.4|4225.4|7
1640220000000|2021-12-23 00:40:00|4227.4|4225.4|4226.4|4224.4|4227.4|4225.4|4226.4|4224.4|54
1640220300000|2021-12-23 00:45:00|4226.6|4224.6|4227.9|4225.9|4228.4|4226.4|4226.4|4224.4|120
1640220600000|2021-12-23 00:50:00|4227.4|4225.4|4227.9|4225.9|4228.4|4226.4|4227.4|4225.4|71
1640220900000|2021-12-23 00:55:00|4228.1|4226.1|4227.4|4225.4|4228.1|4226.1|4226.9|4224.9|81
1640221200000|2021-12-23 01:00:00|4227.6|4225.6|4226.9|4224.9|4228.1|4226.1|4225.6|4223.6|84
1640221500000|2021-12-23 01:05:00|4227.1|4225.1|4227.4|4225.4|4227.9|4225.9|4226.9|4224.9|103
1640221800000|2021-12-23 01:10:00|4226.9|4224.9|4226.4|4224.4|4226.9|4224.9|4226.4|4224.4|13
1640222100000|2021-12-23 01:15:00|4226.6|4224.6|4225.4|4223.4|4226.6|4224.6|4225.1|4223.1|84
1640222400000|2021-12-23 01:20:00|4224.9|4222.9|4224.9|4222.9|4224.9|4222.9|4224.9|4222.9|38
1640222700000|2021-12-23 01:25:00|4225.4|4223.4|4226.9|4224.9|4227.4|4225.4|4225.4|4223.4|67
1640223000000|2021-12-23 01:30:00|4226.6|4224.6|4224.4|4222.4|4226.9|4224.9|4224.4|4222.4|170
1640223300000|2021-12-23 01:35:00|4224.9|4222.9|4225.6|4223.6|4225.9|4223.9|4224.4|4222.4|106
1640223600000|2021-12-23 01:40:00|4225.4|4223.4|4225.9|4223.9|4225.9|4223.9|4224.4|4222.4|51
1640223900000|2021-12-23 01:45:00|4225.4|4223.4|4225.9|4223.9|4226.1|4224.1|4224.9|4222.9|44
1640224200000|2021-12-23 01:50:00|4226.1|4224.1|4227.1|4225.1|4227.4|4225.4|4225.9|4223.9|64
1640224500000|2021-12-23 01:55:00|4227.4|4225.4|4226.9|4224.9|4228.1|4226.1|4226.4|4224.4|60
1640224800000|2021-12-23 02:00:00|4227.1|4225.1|4227.9|4225.9|4229.4|4227.4|4226.9|4224.9|97
1640225100000|2021-12-23 02:05:00|4227.6|4225.6|4229.9|4227.9|4229.9|4227.9|4227.1|4225.1|83
1640225400000|2021-12-23 02:10:00|4229.6|4227.6|4230.4|4228.4|4231.4|4229.4|4229.6|4227.6|100
1640225700000|2021-12-23 02:15:00|4229.9|4227.9|4229.9|4227.9|4230.4|4228.4|4229.4|4227.4|46
1640226000000|2021-12-23 02:20:00|4229.4|4227.4|4228.6|4226.6|4229.6|4227.6|4227.9|4225.9|86
1640226300000|2021-12-23 02:25:00|4228.4|4226.4|4229.4|4227.4|4229.9|4227.9|4228.4|4226.4|50
1640226600000|2021-12-23 02:30:00|4228.9|4226.9|4228.9|4226.9|4230.4|4228.4|4228.6|4226.6|106
1640226900000|2021-12-23 02:35:00|4229.4|4227.4|4230.9|4228.9|4231.4|4229.4|4229.4|4227.4|101
1640227200000|2021-12-23 02:40:00|4231.4|4229.4|4230.9|4228.9|4231.9|4229.9|4230.9|4228.9|61
1640227500000|2021-12-23 02:45:00|4231.1|4229.1|4231.9|4229.9|4231.9|4229.9|4230.9|4228.9|44
1640227800000|2021-12-23 02:50:00|4230.9|4228.9|4230.6|4228.6|4231.4|4229.4|4230.4|4228.4|78
1640228100000|2021-12-23 02:55:00|4230.4|4228.4|4230.4|4228.4|4231.1|4229.1|4229.9|4227.9|83
1640228400000|2021-12-23 03:00:00|4229.9|4227.9|4230.9|4228.9|4230.9|4228.9|4229.9|4227.9|43
1640228700000|2021-12-23 03:05:00|4231.1|4229.1|4230.9|4228.9|4231.4|4229.4|4230.4|4228.4|43
1640229000000|2021-12-23 03:10:00|4230.4|4228.4|4228.9|4226.9|4230.9|4228.9|4228.4|4226.4|166
1640229300000|2021-12-23 03:15:00|4228.6|4226.6|4226.9|4224.9|4228.6|4226.6|4226.6|4224.6|66
1640229600000|2021-12-23 03:20:00|4227.4|4225.4|4227.4|4225.4|4227.9|4225.9|4226.9|4224.9|35
1640229900000|2021-12-23 03:25:00|4226.9|4224.9|4227.4|4225.4|4227.4|4225.4|4226.9|4224.9|72
1640230200000|2021-12-23 03:30:00|4226.9|4224.9|4226.1|4224.1|4227.4|4225.4|4226.1|4224.1|23
1640230500000|2021-12-23 03:35:00|4225.9|4223.9|4226.9|4224.9|4227.4|4225.4|4225.6|4223.6|38
1640230800000|2021-12-23 03:40:00|4227.1|4225.1|4228.4|4226.4|4228.4|4226.4|4227.1|4225.1|30
1640231100000|2021-12-23 03:45:00|4228.1|4226.1|4228.4|4226.4|4228.9|4226.9|4227.9|4225.9|33
1640231400000|2021-12-23 03:50:00|4228.1|4226.1|4227.9|4225.9|4228.4|4226.4|4227.6|4225.6|18
1640231700000|2021-12-23 03:55:00|4228.4|4226.4|4228.4|4226.4|4228.4|4226.4|4227.9|4225.9|26
1640232000000|2021-12-23 04:00:00|4228.1|4226.1|4228.9|4226.9|4228.9|4226.9|4227.9|4225.9|6
1640232300000|2021-12-23 04:05:00|4228.4|4226.4|4228.4|4226.4|4228.4|4226.4|4228.4|4226.4|4
1640232600000|2021-12-23 04:10:00|4228.6|4226.6|4228.4|4226.4|4228.9|4226.9|4228.4|4226.4|2
1640232900000|2021-12-23 04:15:00|4228.1|4226.1|4227.9|4225.9|4228.1|4226.1|4227.9|4225.9|12
1640233200000|2021-12-23 04:20:00|4228.4|4226.4|4228.1|4226.1|4228.4|4226.4|4227.9|4225.9|17
1640233500000|2021-12-23 04:25:00|4227.9|4225.9|4228.4|4226.4|4228.4|4226.4|4227.9|4225.9|6
1640233800000|2021-12-23 04:30:00|4228.1|4226.1|4228.4|4226.4|4228.4|4226.4|4228.1|4226.1|3
1640234100000|2021-12-23 04:35:00|4228.9|4226.9|4228.4|4226.4|4228.9|4226.9|4228.4|4226.4|11
1640234400000|2021-12-23 04:40:00|4228.1|4226.1|4227.9|4225.9|4228.4|4226.4|4227.9|4225.9|7
1640234700000|2021-12-23 04:45:00|||||||||5
1640235000000|2021-12-23 04:50:00|4228.4|4226.4|4227.9|4225.9|4228.4|4226.4|4227.9|4225.9|25
1640235300000|2021-12-23 04:55:00|4227.4|4225.4|4228.4|4226.4|4228.4|4226.4|4227.4|4225.4|19
1640235600000|2021-12-23 05:00:00|4228.9|4226.9|4229.4|4227.4|4229.4|4227.4|4228.4|4226.4|44
1640235900000|2021-12-23 05:05:00|4229.1|4227.1|4229.4|4227.4|4229.4|4227.4|4228.9|4226.9|23
1640236200000|2021-12-23 05:10:00|4229.9|4227.9|4229.4|4227.4|4230.4|4228.4|4229.4|4227.4|49
1640236500000|2021-12-23 05:15:00|4229.9|4227.9|4229.6|4227.6|4229.9|4227.9|4229.4|4227.4|8
1640236800000|2021-12-23 05:20:00|4229.9|4227.9|4230.9|4228.9|4230.9|4228.9|4229.4|4227.4|12
1640237100000|2021-12-23 05:25:00|4230.4|4228.4|4229.4|4227.4|4230.4|4228.4|4229.4|4227.4|12
1640237400000|2021-12-23 05:30:00|4229.9|4227.9|4230.4|4228.4|4230.9|4228.9|4229.9|4227.9|16
1640237700000|2021-12-23 05:35:00|4229.9|4227.9|4230.4|4228.4|4230.4|4228.4|4229.9|4227.9|11
1640238000000|2021-12-23 05:40:00|4230.1|4228.1|4232.6|4230.6|4232.9|4230.9|4230.1|4228.1|48
1640238300000|2021-12-23 05:45:00|4232.4|4230.4|4234.1|4232.1|4234.4|4232.4|4231.9|4229.9|44
1640238600000|2021-12-23 05:50:00|4233.9|4231.9|4232.9|4230.9|4234.1|4232.1|4232.9|4230.9|49
1640238900000|2021-12-23 05:55:00|4233.1|4231.1|4233.9|4231.9|4234.4|4232.4|4232.9|4230.9|75
1640239200000|2021-12-23 06:00:00|4234.4|4232.4|4236.9|4234.9|4237.9|4235.9|4234.4|4232.4|271
1640239500000|2021-12-23 06:05:00|4236.6|4234.6|4236.4|4234.4|4237.4|4235.4|4236.4|4234.4|103
1640239800000|2021-12-23 06:10:00|4235.9|4233.9|4232.4|4230.4|4235.9|4233.9|4232.4|4230.4|108
1640240100000|2021-12-23 06:15:00|4232.9|4230.9|4233.1|4231.1|4237.4|4235.4|4231.9|4229.9|138
1640240400000|2021-12-23 06:20:00|4232.9|4230.9|4234.4|4232.4|4236.4|4234.4|4230.6|4228.6|117
1640240700000|2021-12-23 06:25:00|4233.9|4231.9|4234.9|4232.9|4235.9|4233.9|4232.4|4230.4|134
1640241000000|2021-12-23 06:30:00|4235.1|4233.1|4234.6|4232.6|4235.1|4233.1|4233.9|4231.9|32
1640241300000|2021-12-23 06:35:00|4234.9|4232.9|4233.1|4231.1|4234.9|4232.9|4232.4|4230.4|84
1640241600000|2021-12-23 06:40:00|4232.9|4230.9|4232.4|4230.4|4233.1|4231.1|4230.9|4228.9|91
1640241900000|2021-12-23 06:45:00|4232.1|4230.1|4233.1|4231.1|4233.9|4231.9|4231.9|4229.9|186
1640242200000|2021-12-23 06:50:00|4233.4|4231.4|4232.4|4230.4|4233.4|4231.4|4232.4|4230.4|48
1640242500000|2021-12-23 06:55:00|4232.9|4230.9|4232.9|4230.9|4233.9|4231.9|4232.4|4230.4|80
1640242800000|2021-12-23 07:00:00|4232.65|4231.15|4233.65|4232.15|4234.85|4233.35|4231.65|4230.15|831
1640243100000|2021-12-23 07:05:00|4233.85|4232.35|4234.35|4232.85|4235.65|4234.15|4233.85|4232.35|565
1640243400000|2021-12-23 07:10:00|4234.65|4233.15|4234.35|4232.85|4234.85|4233.35|4232.65|4231.15|441
1640243700000|2021-12-23 07:15:00|4234.65|4233.15|4236.65|4235.15|4236.65|4235.15|4233.65|4232.15|595
1640244000000|2021-12-23 07:20:00|4236.35|4234.85|4236.15|4234.65|4237.15|4235.65|4235.65|4234.15|603
1640244300000|2021-12-23 07:25:00|4236.35|4234.85|4237.85|4236.35|4239.35|4237.85|4236.15|4234.65|1141
1640244600000|2021-12-23 07:30:00|4237.65|4236.15|4236.65|4235.15|4238.15|4236.65|4236.15|4234.65|394
1640244900000|2021-12-23 07:35:00|4236.35|4234.85|4239.15|4237.65|4240.35|4238.85|4236.35|4234.85|990
1640245200000|2021-12-23 07:40:00|4238.85|4237.35|4238.65|4237.15|4239.65|4238.15|4237.65|4236.15|1303
1640245500000|2021-12-23 07:45:00|4238.85|4237.35|4237.15|4235.65|4239.35|4237.85|4236.65|4235.15|1195
1640245800000|2021-12-23 07:50:00|4237.35|4235.85|4236.65|4235.15|4238.65|4237.15|4236.65|4235.15|446
1640246100000|2021-12-23 07:55:00|4237.65|4236.15|4235.35|4233.85|4238.85|4237.35|4235.15|4233.65|2604
1640246400000|2021-12-23 08:00:00|4237.15|4235.65|4238.65|4237.15|4240.15|4238.65|4232.65|4231.15|7332
1640246700000|2021-12-23 08:05:00|4238.15|4236.65|4235.65|4234.15|4240.15|4238.65|4234.65|4233.15|3886
1640247000000|2021-12-23 08:10:00|4236.65|4235.15|4230.15|4228.65|4236.65|4235.15|4229.15|4227.65|2874
1640247300000|2021-12-23 08:15:00|4231.15|4229.65|4228.15|4226.65|4233.15|4231.65|4227.65|4226.15|3555
1640247600000|2021-12-23 08:20:00|4227.65|4226.15|4232.15|4230.65|4232.15|4230.65|4227.15|4225.65|2272
1640247900000|2021-12-23 08:25:00|4231.65|4230.15|4231.65|4230.15|4233.15|4231.65|4230.15|4228.65|2372
1640248200000|2021-12-23 08:30:00|4231.15|4229.65|4232.15|4230.65|4232.15|4230.65|4229.65|4228.15|1515
1640248500000|2021-12-23 08:35:00|4231.65|4230.15|4226.15|4224.65|4232.15|4230.65|4222.65|4221.15|5564
1640248800000|2021-12-23 08:40:00|4225.81|4224.31|4227.31|4225.81|4228.81|4227.31|4225.81|4224.31|2480
1640249100000|2021-12-23 08:45:00|4226.31|4224.81|4231.31|4229.81|4232.51|4231.01|4225.81|4224.31|1987
1640249400000|2021-12-23 08:50:00|4231.01|4229.51|4235.81|4234.31|4237.31|4235.81|4229.81|4228.31|2396
1640249700000|2021-12-23 08:55:00|4236.31|4234.81|4237.31|4235.81|4238.81|4237.31|4235.81|4234.31|1728
1640250000000|2021-12-23 09:00:00|4236.31|4234.81|4238.31|4236.81|4239.31|4237.81|4236.31|4234.81|3686
1640250300000|2021-12-23 09:05:00|4238.81|4237.31|4240.81|4239.31|4243.31|4241.81|4238.81|4237.31|4014
1640250600000|2021-12-23 09:10:00|4241.31|4239.81|4238.81|4237.31|4242.31|4240.81|4238.81|4237.31|1561
1640250900000|2021-12-23 09:15:00|4239.31|4237.81|4238.31|4236.81|4239.31|4237.81|4237.31|4235.81|6071
1640251200000|2021-12-23 09:20:00|4238.81|4237.31|4237.31|4235.81|4238.81|4237.31|4236.81|4235.31|1452
1640251500000|2021-12-23 09:25:00|4236.81|4235.31|4235.81|4234.31|4238.31|4236.81|4235.81|4234.31|1322
1640251800000|2021-12-23 09:30:00|4234.81|4233.31|4235.31|4233.81|4237.31|4235.81|4234.81|4233.31|1358
1640252100000|2021-12-23 09:35:00|4234.81|4233.31|4236.81|4235.31|4236.81|4235.31|4234.81|4233.31|1514
1640252400000|2021-12-23 09:40:00|4237.01|4235.51|4238.31|4236.81|4238.81|4237.31|4236.81|4235.31|1595
1640252700000|2021-12-23 09:45:00|4237.81|4236.31|4238.31|4236.81|4239.31|4237.81|4237.81|4236.31|1402
1640253000000|2021-12-23 09:50:00|4237.81|4236.31|4236.81|4235.31|4238.31|4236.81|4236.31|4234.81|1619
1640253300000|2021-12-23 09:55:00|4237.31|4235.81|4237.81|4236.31|4238.31|4236.81|4236.81|4235.31|1337
1640253600000|2021-12-23 10:00:00|4238.01|4236.51|4238.31|4236.81|4238.81|4237.31|4235.81|4234.31|1494
1640253900000|2021-12-23 10:05:00|4237.81|4236.31|4236.81|4235.31|4238.31|4236.81|4236.31|4234.81|2081
1640254200000|2021-12-23 10:10:00|4237.31|4235.81|4238.31|4236.81|4238.31|4236.81|4236.81|4235.31|1513
1640254500000|2021-12-23 10:15:00|4238.51|4237.01|4238.81|4237.31|4239.31|4237.81|4238.31|4236.81|2894
1640254800000|2021-12-23 10:20:00|4239.31|4237.81|4239.81|4238.31|4241.81|4240.31|4238.81|4237.31|2087
1640255100000|2021-12-23 10:25:00|4239.31|4237.81|4240.31|4238.81|4240.81|4239.31|4239.31|4237.81|662
1640255400000|2021-12-23 10:30:00|4240.81|4239.31|4239.81|4238.31|4241.31|4239.81|4239.31|4237.81|2266
1640255700000|2021-12-23 10:35:00|4240.31|4238.81|4241.81|4240.31|4241.81|4240.31|4239.81|4238.31|2604
1640256000000|2021-12-23 10:40:00|4241.31|4239.81|4243.01|4241.51|4243.31|4241.81|4241.31|4239.81|898
1640256300000|2021-12-23 10:45:00|4242.81|4241.31|4241.81|4240.31|4242.81|4241.31|4240.81|4239.31|809
1640256600000|2021-12-23 10:50:00|4242.31|4240.81|4242.81|4241.31|4245.31|4243.81|4242.31|4240.81|5301
1640256900000|2021-12-23 10:55:00|4243.31|4241.81|4242.31|4240.81|4243.31|4241.81|4241.81|4240.31|5586
1640257200000|2021-12-23 11:00:00|4242.51|4241.01|4239.81|4238.31|4242.81|4241.31|4239.51|4238.01|2892
1640257500000|2021-12-23 11:05:00|4239.31|4237.81|4240.31|4238.81|4240.31|4238.81|4238.31|4236.81|2336
1640257800000|2021-12-23 11:10:00|4240.81|4239.31|4239.81|4238.31|4242.31|4240.81|4238.81|4237.31|1965
1640258100000|2021-12-23 11:15:00|4239.31|4237.81|4241.81|4240.31|4242.31|4240.81|4239.31|4237.81|3182
1640258400000|2021-12-23 11:20:00|4242.31|4240.81|4243.31|4241.81|4244.31|4242.81|4241.81|4240.31|1949
1640258700000|2021-12-23 11:25:00|4243.81|4242.31|4245.31|4243.81|4245.31|4243.81|4243.31|4241.81|1604
1640259000000|2021-12-23 11:30:00|4244.81|4243.31|4245.31|4243.81|4245.31|4243.81|4244.31|4242.81|1686
1640259300000|2021-12-23 11:35:00|4245.01|4243.51|4247.31|4245.81|4247.31|4245.81|4244.81|4243.31|2446
1640259600000|2021-12-23 11:40:00|4247.51|4246.01|4247.31|4245.81|4248.31|4246.81|4247.31|4245.81|1453
1640259900000|2021-12-23 11:45:00|4246.81|4245.31|4244.81|4243.31|4246.81|4245.31|4244.31|4242.81|1963
1640260200000|2021-12-23 11:50:00|4245.01|4243.51|4246.31|4244.81|4246.31|4244.81|4244.81|4243.31|1974
1640260500000|2021-12-23 11:55:00|4246.81|4245.31|4247.31|4245.81|4247.81|4246.31|4246.81|4245.31|1062
1640260800000|2021-12-23 12:00:00|4247.81|4246.31|4249.31|4247.81|4249.81|4248.31|4247.81|4246.31|2495
1640261100000|2021-12-23 12:05:00|4249.81|4248.31|4247.81|4246.31|4249.81|4248.31|4247.31|4245.81|2230
1640261400000|2021-12-23 12:10:00|4248.31|4246.81|4250.01|4248.51|4250.31|4248.81|4247.81|4246.31|1216
1640261700000|2021-12-23 12:15:00|4249.81|4248.31|4248.31|4246.81|4250.81|4249.31|4248.31|4246.81|3141
1640262000000|2021-12-23 12:20:00|4248.51|4247.01|4247.81|4246.31|4248.81|4247.31|4246.81|4245.31|1160
1640262300000|2021-12-23 12:25:00|4248.31|4246.81|4246.81|4245.31|4248.31|4246.81|4245.81|4244.31|1319
1640262600000|2021-12-23 12:30:00|4246.51|4245.01|4246.31|4244.81|4247.31|4245.81|4245.81|4244.31|1353
1640262900000|2021-12-23 12:35:00|4246.01|4244.51|4245.31|4243.81|4246.81|4245.31|4245.31|4243.81|518
1640263200000|2021-12-23 12:40:00|4245.72|4244.22|4248.22|4246.72|4248.22|4246.72|4245.72|4244.22|1071
1640263500000|2021-12-23 12:45:00|4247.72|4246.22|4246.72|4245.22|4247.72|4246.22|4246.72|4245.22|1093
1640263800000|2021-12-23 12:50:00|4247.22|4245.72|4247.72|4246.22|4247.72|4246.22|4247.22|4245.72|368
1640264100000|2021-12-23 12:55:00|4247.42|4245.92|4246.22|4244.72|4247.72|4246.22|4244.92|4243.42|2514
1640264400000|2021-12-23 13:00:00|4245.92|4244.42|4244.22|4242.72|4246.72|4245.22|4244.22|4242.72|1490
1640264700000|2021-12-23 13:05:00|4243.92|4242.42|4243.72|4242.22|4244.72|4243.22|4243.72|4242.22|671
1640265000000|2021-12-23 13:10:00|4243.42|4241.92|4242.72|4241.22|4243.42|4241.92|4242.22|4240.72|857
1640265300000|2021-12-23 13:15:00|4242.42|4240.92|4241.72|4240.22|4242.42|4240.92|4241.22|4239.72|1096
1640265600000|2021-12-23 13:20:00|4241.22|4239.72|4240.22|4238.72|4241.22|4239.72|4240.22|4238.72|1111
1640265900000|2021-12-23 13:25:00|4239.92|4238.42|4241.72|4240.22|4241.72|4240.22|4239.72|4238.22|1309
1640266200000|2021-12-23 13:30:00|4241.22|4239.72|4242.22|4240.72|4242.72|4241.22|4240.72|4239.22|1411
1640266500000|2021-12-23 13:35:00|4241.72|4240.22|4242.72|4241.22|4244.22|4242.72|4241.72|4240.22|975
1640266800000|2021-12-23 13:40:00|4242.22|4240.72|4242.22|4240.72|4243.22|4241.72|4240.72|4239.22|2190
1640267100000|2021-12-23 13:45:00|4241.72|4240.22|4246.22|4244.72|4246.22|4244.72|4241.72|4240.22|1209
1640267400000|2021-12-23 13:50:00|4245.72|4244.22|4245.72|4244.22|4246.72|4245.22|4245.22|4243.72|769
1640267700000|2021-12-23 13:55:00|4246.22|4244.72|4247.42|4245.92|4247.72|4246.22|4245.72|4244.22|1573
1640268000000|2021-12-23 14:00:00|4247.72|4246.22|4248.72|4247.22|4249.22|4247.72|4246.22|4244.72|1232
1640268300000|2021-12-23 14:05:00|4248.22|4246.72|4251.22|4249.72|4251.72|4250.22|4248.22|4246.72|2170
1640268600000|2021-12-23 14:10:00|4251.72|4250.22|4249.72|4248.22|4252.22|4250.72|4249.72|4248.22|1583
1640268900000|2021-12-23 14:15:00|4250.22|4248.72|4248.72|4247.22|4250.22|4248.72|4248.22|4246.72|2977
1640269200000|2021-12-23 14:20:00|4248.22|4246.72|4249.22|4247.72|4249.22|4247.72|4247.72|4246.22|887
1640269500000|2021-12-23 14:25:00|4248.72|4247.22|4249.72|4248.22|4250.22|4248.72|4248.72|4247.22|1123
1640269800000|2021-12-23 14:30:00|4250.22|4248.72|4256.22|4254.72|4257.22|4255.72|4249.72|4248.22|5258
1640270100000|2021-12-23 14:35:00|4256.72|4255.22|4259.72|4258.22|4261.72|4260.22|4255.72|4254.22|4552
1640270400000|2021-12-23 14:40:00|4259.42|4257.92|4257.72|4256.22|4259.72|4258.22|4256.72|4255.22|1331
1640270700000|2021-12-23 14:45:00|4261.92|4260.42|4260.22|4258.72|4262.72|4261.22|4258.72|4257.22|2319
1640271000000|2021-12-23 14:50:00|4260.42|4258.92|4260.22|4258.72|4263.72|4262.22|4259.72|4258.22|4148
1640271300000|2021-12-23 14:55:00|4259.92|4258.42|4263.22|4261.72|4264.72|4263.22|4258.72|4257.22|5964
1640271600000|2021-12-23 15:00:00|4263.72|4262.22|4262.22|4260.72|4265.22|4263.72|4261.42|4259.92|3380
1640271900000|2021-12-23 15:05:00|4262.72|4261.22|4264.42|4262.92|4265.22|4263.72|4262.22|4260.72|4472
1640272200000|2021-12-23 15:10:00|4264.17|4262.67|4265.97|4264.47|4266.97|4265.47|4264.17|4262.67|2899
1640272500000|2021-12-23 15:15:00|4266.47|4264.97|4266.97|4265.47|4267.97|4266.47|4265.17|4263.67|5645
1640272800000|2021-12-23 15:20:00|4266.47|4264.97|4264.47|4262.97|4266.97|4265.47|4262.97|4261.47|4662
1640273100000|2021-12-23 15:25:00|4264.67|4263.17|4263.97|4262.47|4264.97|4263.47|4261.97|4260.47|3201
1640273400000|2021-12-23 15:30:00|4263.47|4261.97|4263.47|4261.97|4265.47|4263.97|4261.97|4260.47|4258
1640273700000|2021-12-23 15:35:00|4262.97|4261.47|4263.47|4261.97|4264.47|4262.97|4262.47|4260.97|2267
1640274000000|2021-12-23 15:40:00|4263.97|4262.47|4266.47|4264.97|4266.97|4265.47|4263.97|4262.47|2039
1640274300000|2021-12-23 15:45:00|4265.97|4264.47|4266.97|4265.47|4266.97|4265.47|4264.97|4263.47|2608
1640274600000|2021-12-23 15:50:00|4266.47|4264.97|4266.97|4265.47|4267.47|4265.97|4265.47|4263.97|3669
1640274900000|2021-12-23 15:55:00|4267.17|4265.67|4267.97|4266.47|4268.97|4267.47|4266.97|4265.47|3305
1640275200000|2021-12-23 16:00:00|4267.67|4266.17|4267.97|4266.47|4269.17|4267.67|4266.97|4265.47|3301
1640275500000|2021-12-23 16:05:00|4268.17|4266.67|4267.47|4265.97|4269.97|4268.47|4267.47|4265.97|3847
1640275800000|2021-12-23 16:10:00|4267.97|4266.47|4267.97|4266.47|4268.47|4266.97|4267.47|4265.97|8727
1640276100000|2021-12-23 16:15:00|4268.47|4266.97|4269.47|4267.97|4270.47|4268.97|4267.97|4266.47|5997
1640276400000|2021-12-23 16:20:00|4269.17|4267.67|4269.47|4267.97|4269.97|4268.47|4268.47|4266.97|6655
1640276700000|2021-12-23 16:25:00|4269.67|4268.17|4267.47|4265.97|4271.47|4269.97|4265.47|4263.97|21620
1640277000000|2021-12-23 16:30:00|4266.97|4265.47|4267.47|4265.97|4269.47|4267.97|4266.47|4264.97|25242
1640277300000|2021-12-23 16:35:00|4266.97|4265.47|4268.97|4267.47|4269.97|4268.47|4266.47|4264.97|19419
1640277600000|2021-12-23 16:40:00|4268.47|4266.97|4268.47|4266.97|4269.47|4267.97|4267.97|4266.47|4396
1640277900000|2021-12-23 16:45:00|4268.97|4267.47|4268.97|4267.47|4270.47|4268.97|4268.97|4267.47|6520
1640278200000|2021-12-23 16:50:00|4268.47|4266.97|4267.97|4266.47|4268.97|4267.47|4266.97|4265.47|4228
1640278500000|2021-12-23 16:55:00|4267.67|4266.17|4269.97|4268.47|4270.47|4268.97|4267.67|4266.17|6580
1640278800000|2021-12-23 17:00:00|4269.47|4267.97|4266.97|4265.47|4269.67|4268.17|4266.97|4265.47|1781
1640279100000|2021-12-23 17:05:00|4267.47|4265.97|4266.47|4264.97|4267.47|4265.97|4266.47|4264.97|1311
1640279400000|2021-12-23 17:10:00|4265.97|4264.47|4264.47|4262.97|4265.97|4264.47|4264.47|4262.97|1032
1640279700000|2021-12-23 17:15:00|4264.97|4263.47|4263.97|4262.47|4265.47|4263.97|4263.47|4261.97|1218
1640280000000|2021-12-23 17:20:00|4264.17|4262.67|4263.47|4261.97|4264.47|4262.97|4263.47|4261.97|543
1640280300000|2021-12-23 17:25:00|4263.97|4262.47|4263.97|4262.47|4264.47|4262.97|4263.47|4261.97|539
1640280600000|2021-12-23 17:30:00|4263.47|4261.97|4265.47|4263.97|4265.97|4264.47|4263.47|4261.97|1839
1640280900000|2021-12-23 17:35:00|4265.97|4264.47|4263.97|4262.47|4265.97|4264.47|4263.47|4261.97|708
1640281200000|2021-12-23 17:40:00|4264.17|4262.67|4263.97|4262.47|4264.97|4263.47|4263.97|4262.47|344
1640281500000|2021-12-23 17:45:00|4264.17|4262.67|4262.47|4260.97|4264.47|4262.97|4261.97|4260.47|705
1640281800000|2021-12-23 17:50:00|4262.17|4260.67|4262.47|4260.97|4262.97|4261.47|4261.97|4260.47|368
1640282100000|2021-12-23 17:55:00|4262.67|4261.17|4262.47|4260.97|4262.97|4261.47|4261.97|4260.47|691
1640282400000|2021-12-23 18:00:00|4262.17|4260.67|4261.97|4260.47|4262.97|4261.47|4261.97|4260.47|373
1640282700000|2021-12-23 18:05:00|4262.17|4260.67|4261.47|4259.97|4262.47|4260.97|4261.47|4259.97|397
1640283000000|2021-12-23 18:10:00|4260.97|4259.47|4259.97|4258.47|4260.97|4259.47|4259.47|4257.97|928
1640283300000|2021-12-23 18:15:00|4260.17|4258.67|4260.97|4259.47|4260.97|4259.47|4259.67|4258.17|711
1640283600000|2021-12-23 18:20:00|4260.47|4258.97|4260.97|4259.47|4260.97|4259.47|4260.47|4258.97|65
1640283900000|2021-12-23 18:25:00|4261.47|4259.97|4263.47|4261.97|4263.97|4262.47|4260.97|4259.47|357
1640284200000|2021-12-23 18:30:00|4263.67|4262.17|4262.97|4261.47|4263.97|4262.47|4262.47|4260.97|293
1640284500000|2021-12-23 18:35:00|4262.67|4261.17|4262.97|4261.47|4262.97|4261.47|4262.47|4260.97|258
1640284800000|2021-12-23 18:40:00|4262.67|4261.17|4263.47|4261.97|4263.47|4261.97|4262.47|4260.97|88
1640285100000|2021-12-23 18:45:00|4263.67|4262.17|4263.47|4261.97|4263.97|4262.47|4263.47|4261.97|138
1640285400000|2021-12-23 18:50:00|4263.97|4262.47|4264.47|4262.97|4264.47|4262.97|4263.47|4261.97|244
1640285700000|2021-12-23 18:55:00|4264.97|4263.47|4264.47|4262.97|4265.47|4263.97|4264.47|4262.97|441
1640286000000|2021-12-23 19:00:00|4264.97|4263.47|4265.47|4263.97|4266.47|4264.97|4264.97|4263.47|317
1640286300000|2021-12-23 19:05:00|4265.97|4264.47|4264.97|4263.47|4265.97|4264.47|4264.97|4263.47|144
1640286600000|2021-12-23 19:10:00|4265.47|4263.97|4265.47|4263.97|4265.47|4263.97|4264.97|4263.47|91
1640286900000|2021-12-23 19:15:00|4265.17|4263.67|4266.47|4264.97|4266.47|4264.97|4263.97|4262.47|317
1640287200000|2021-12-23 19:20:00|4266.17|4264.67|4267.97|4266.47|4267.97|4266.47|4265.97|4264.47|104
1640287500000|2021-12-23 19:25:00|4267.67|4266.17|4267.47|4265.97|4267.97|4266.47|4266.97|4265.47|62
1640287800000|2021-12-23 19:30:00|4266.97|4265.47|4266.47|4264.97|4267.97|4266.47|4265.97|4264.47|287
1640288100000|2021-12-23 19:35:00|4266.17|4264.67|4265.97|4264.47|4266.17|4264.67|4265.47|4263.97|58
1640288400000|2021-12-23 19:40:00|4266.17|4264.67|4266.97|4265.47|4266.97|4265.47|4265.97|4264.47|169
1640288700000|2021-12-23 19:45:00|4266.47|4264.97|4268.47|4266.97|4268.47|4266.97|4266.47|4264.97|224
1640289000000|2021-12-23 19:50:00|4268.17|4266.67|4269.47|4267.97|4269.97|4268.47|4267.97|4266.47|379
1640289300000|2021-12-23 19:55:00|4268.97|4267.47|4269.47|4267.97|4269.47|4267.97|4268.97|4267.47|168
1640289600000|2021-12-23 20:00:00|4268.97|4267.47|4265.47|4263.97|4269.47|4267.97|4265.47|4263.97|368
1640289900000|2021-12-23 20:05:00|4265.67|4264.17|4266.97|4265.47|4267.47|4265.97|4265.47|4263.97|490
1640290200000|2021-12-23 20:10:00|4267.47|4265.97|4268.47|4266.97|4268.47|4266.97|4266.97|4265.47|263
1640290500000|2021-12-23 20:15:00|4268.97|4267.47|4267.97|4266.47|4269.47|4267.97|4267.97|4266.47|327
1640290800000|2021-12-23 20:20:00|4268.47|4266.97|4267.47|4265.97|4268.47|4266.97|4266.97|4265.47|77
1640291100000|2021-12-23 20:25:00|4267.17|4265.67|4265.97|4264.47|4267.47|4265.97|4265.97|4264.47|406
1640291400000|2021-12-23 20:30:00|4265.67|4264.17|4263.47|4261.97|4265.97|4264.47|4262.97|4261.47|340
1640291700000|2021-12-23 20:35:00|4263.97|4262.47|4265.47|4263.97|4265.97|4264.47|4263.97|4262.47|447
1640292000000|2021-12-23 20:40:00|4265.67|4264.17|4268.47|4266.97|4268.97|4267.47|4265.47|4263.97|586
1640292300000|2021-12-23 20:45:00|4268.97|4267.47|4274.97|4273.47|4275.17|4273.67|4268.97|4267.47|2853
1640292600000|2021-12-23 20:50:00|4275.47|4273.97|4275.47|4273.97|4277.47|4275.97|4274.97|4273.47|4331
1640292900000|2021-12-23 20:55:00|4274.97|4273.47|4265.67|4264.17|4275.47|4273.97|4264.67|4263.17|3255
1640293200000|2021-12-23 21:00:00|4266.72|4263.72|4267.52|4264.52|4269.52|4266.52|4264.92|4261.92|3184
1640293500000|2021-12-23 21:05:00|4267.72|4264.72|4266.72|4263.72|4269.52|4266.52|4266.72|4263.72|0
1640293800000|2021-12-23 21:10:00|4266.92|4263.92|4266.92|4263.92|4267.22|4264.22|4265.92|4262.92|0
1640294100000|2021-12-23 21:15:00|4267.12|4264.12|4266.92|4263.92|4267.22|4264.22|4266.42|4263.42|0
1640294400000|2021-12-23 21:20:00|4267.22|4264.22|4266.92|4263.92|4267.52|4264.52|4266.42|4263.42|0
1640294700000|2021-12-23 21:25:00|4267.12|4264.12|4267.52|4264.52|4268.02|4265.02|4266.42|4263.42|0
1640295000000|2021-12-23 21:30:00|4267.72|4264.72|4267.72|4264.72|4268.22|4265.22|4267.72|4264.72|0
1640295300000|2021-12-23 21:35:00|4268.02|4265.02|4267.72|4264.72|4268.02|4265.02|4267.72|4264.72|0
1640295600000|2021-12-23 21:40:00|4268.22|4265.22|4268.02|4265.02|4268.22|4265.22|4267.72|4264.72|0
1640295900000|2021-12-23 21:45:00|4267.72|4264.72|4268.22|4265.22|4268.22|4265.22|4267.72|4264.72|0
1640296200000|2021-12-23 21:50:00|4268.52|4265.52|4268.72|4265.72|4268.72|4265.72|4268.22|4265.22|0
1640296500000|2021-12-23 21:55:00|4268.62|4265.62|4267.62|4264.62|4268.72|4265.72|4267.62|4264.62|0
1640559600000|2021-12-26 23:00:00|4266.52|4263.52|4267.32|4264.32|4267.32|4264.32|4264.72|4261.72|0
1640559900000|2021-12-26 23:05:00|4267.42|4264.42|4270.72|4267.72|4270.92|4267.92|4267.12|4264.12|0
1640560200000|2021-12-26 23:10:00|4270.92|4267.92|4269.92|4266.92|4271.52|4268.52|4269.62|4266.62|0
1640560500000|2021-12-26 23:15:00|4270.22|4267.22|4269.32|4266.32|4272.02|4269.02|4268.92|4265.92|0
1640560800000|2021-12-26 23:20:00|4269.42|4266.42|4269.12|4266.12|4270.42|4267.42|4268.72|4265.72|0
1640561100000|2021-12-26 23:25:00|4269.02|4266.02|4268.62|4265.62|4269.82|4266.82|4268.12|4265.12|0
1640561400000|2021-12-26 23:30:00|4268.42|4265.42|4270.22|4267.22|4270.22|4267.22|4267.82|4264.82|0
1640561700000|2021-12-26 23:35:00|4270.32|4267.32|4270.32|4267.32|4272.02|4269.02|4270.22|4267.22|0
1640562000000|2021-12-26 23:40:00|4270.42|4267.42|4268.92|4265.92|4270.42|4267.42|4267.82|4264.82|0
1640562300000|2021-12-26 23:45:00|4269.12|4266.12|4268.42|4265.42|4269.42|4266.42|4268.02|4265.02|0
1640562600000|2021-12-26 23:50:00|4268.52|4265.52|4268.72|4265.72|4269.12|4266.12|4267.62|4264.62|0
1640562900000|2021-12-26 23:55:00|4268.62|4265.62|4269.82|4266.82|4269.92|4266.92|4268.42|4265.42|0
1640563200000|2021-12-27 00:00:00|4269.92|4266.92|4271.52|4268.52|4272.02|4269.02|4268.62|4265.62|0
1640563500000|2021-12-27 00:05:00|4272.02|4269.02|4273.02|4270.02|4273.52|4270.52|4270.22|4267.22|0
1640563800000|2021-12-27 00:10:00|4272.92|4269.92|4270.12|4267.12|4273.02|4270.02|4269.62|4266.62|0
1640564100000|2021-12-27 00:15:00|4270.32|4267.32|4264.72|4262.72|4270.32|4267.32|4263.22|4261.22|396
1640564400000|2021-12-27 00:20:00|4264.22|4262.22|4268.22|4266.22|4268.22|4266.22|4264.22|4262.22|55
1640564700000|2021-12-27 00:25:00|4268.72|4266.72|4269.72|4267.72|4270.22|4268.22|4267.72|4265.72|120
1640565000000|2021-12-27 00:30:00|4269.22|4267.22|4267.22|4265.22|4269.22|4267.22|4267.22|4265.22|171
1640565300000|2021-12-27 00:35:00|4266.72|4264.72|4266.72|4264.72|4266.92|4264.92|4265.22|4263.22|129
1640565600000|2021-12-27 00:40:00|4266.22|4264.22|4264.22|4262.22|4266.22|4264.22|4263.42|4261.42|104
1640565900000|2021-12-27 00:45:00|4263.72|4261.72|4263.72|4261.72|4264.72|4262.72|4263.72|4261.72|122
1640566200000|2021-12-27 00:50:00|4264.22|4262.22|4261.72|4259.72|4264.42|4262.42|4261.22|4259.22|70
1640566500000|2021-12-27 00:55:00|4262.22|4260.22|4262.22|4260.22|4262.72|4260.72|4261.22|4259.22|108
1640566800000|2021-12-27 01:00:00|4262.72|4260.72|4259.72|4257.72|4263.22|4261.22|4259.22|4257.22|87
1640567100000|2021-12-27 01:05:00|4259.42|4257.42|4261.72|4259.72|4262.22|4260.22|4258.72|4256.72|60
1640567400000|2021-12-27 01:10:00|4262.22|4260.22|4259.72|4257.72|4262.72|4260.72|4259.72|4257.72|124
1640567700000|2021-12-27 01:15:00|4259.22|4257.22|4258.72|4256.72|4259.22|4257.22|4257.72|4255.72|140
1640568000000|2021-12-27 01:20:00|4258.42|4256.42|4259.72|4257.72|4259.72|4257.72|4258.22|4256.22|36
1640568300000|2021-12-27 01:25:00|4259.22|4257.22|4260.92|4258.92|4261.22|4259.22|4259.22|4257.22|46
1640568600000|2021-12-27 01:30:00|4260.72|4258.72|4262.72|4260.72|4263.72|4261.72|4259.92|4257.92|111
1640568900000|2021-12-27 01:35:00|4262.92|4260.92|4262.22|4260.22|4263.22|4261.22|4261.72|4259.72|77
1640569200000|2021-12-27 01:40:00|4262.72|4260.72|4263.22|4261.22|4263.22|4261.22|4262.22|4260.22|18
1640569500000|2021-12-27 01:45:00|4263.42|4261.42|4262.22|4260.22|4263.42|4261.42|4262.22|4260.22|29
1640569800000|2021-12-27 01:50:00|4261.92|4259.92|4262.22|4260.22|4262.72|4260.72|4261.72|4259.72|27
1640570100000|2021-12-27 01:55:00|4261.72|4259.72|4260.22|4258.22|4261.72|4259.72|4259.72|4257.72|65
1640570400000|2021-12-27 02:00:00|4259.72|4257.72|4259.72|4257.72|4261.72|4259.72|4259.72|4257.72|103
1640570700000|2021-12-27 02:05:00|4260.22|4258.22|4260.72|4258.72|4260.72|4258.72|4259.92|4257.92|23
1640571000000|2021-12-27 02:10:00|4261.22|4259.22|4261.42|4259.42|4261.72|4259.72|4260.72|4258.72|35
1640571300000|2021-12-27 02:15:00|4261.22|4259.22|4259.72|4257.72|4261.72|4259.72|4259.72|4257.72|62
1640571600000|2021-12-27 02:20:00|4260.22|4258.22|4260.22|4258.22|4260.22|4258.22|4259.72|4257.72|15
1640571900000|2021-12-27 02:25:00|||||||||26
1640572200000|2021-12-27 02:30:00|4260.72|4258.72|4262.22|4260.22|4262.72|4260.72|4260.72|4258.72|140
1640572500000|2021-12-27 02:35:00|4261.72|4259.72|4262.72|4260.72|4262.72|4260.72|4261.72|4259.72|46
1640572800000|2021-12-27 02:40:00|4262.22|4260.22|4261.72|4259.72|4262.22|4260.22|4261.72|4259.72|61
1640573100000|2021-12-27 02:45:00|4261.92|4259.92|4261.22|4259.22|4262.22|4260.22|4260.72|4258.72|47
1640573400000|2021-12-27 02:50:00|4260.92|4258.92|4260.22|4258.22|4261.22|4259.22|4260.22|4258.22|13
1640573700000|2021-12-27 02:55:00|4260.72|4258.72|4260.72|4258.72|4260.72|4258.72|4260.72|4258.72|21
1640574000000|2021-12-27 03:00:00|4260.42|4258.42|4260.72|4258.72|4260.92|4258.92|4260.22|4258.22|11
1640574300000|2021-12-27 03:05:00|4261.22|4259.22|4261.22|4259.22|4261.22|4259.22|4261.22|4259.22|6
1640574600000|2021-12-27 03:10:00|4260.72|4258.72|4260.22|4258.22|4260.92|4258.92|4260.22|4258.22|10
1640574900000|2021-12-27 03:15:00|4260.42|4258.42|4260.22|4258.22|4260.42|4258.42|4260.22|4258.22|9
1640575200000|2021-12-27 03:20:00|4259.72|4257.72|4259.72|4257.72|4259.72|4257.72|4259.22|4257.22|26
1640575500000|2021-12-27 03:25:00|4259.22|4257.22|4259.72|4257.72|4260.22|4258.22|4259.22|4257.22|9
1640575800000|2021-12-27 03:30:00|4259.92|4257.92|4260.22|4258.22|4260.42|4258.42|4259.72|4257.72|9
1640576100000|2021-12-27 03:35:00|4259.92|4257.92|4260.22|4258.22|4260.22|4258.22|4259.72|4257.72|8
1640576400000|2021-12-27 03:40:00|4260.72|4258.72|4260.72|4258.72|4261.22|4259.22|4260.22|4258.22|68
1640576700000|2021-12-27 03:45:00|4260.42|4258.42|4260.72|4258.72|4260.72|4258.72|4260.22|4258.22|15
1640577000000|2021-12-27 03:50:00|4260.42|4258.42|4260.42|4258.42|4260.72|4258.72|4260.22|4258.22|16
1640577300000|2021-12-27 03:55:00|4260.72|4258.72|4260.72|4258.72|4260.72|4258.72|4260.22|4258.22|14
1640577600000|2021-12-27 04:00:00|4260.42|4258.42|4261.22|4259.22|4261.72|4259.72|4260.42|4258.42|57
1640577900000|2021-12-27 04:05:00|4260.72|4258.72|4260.22|4258.22|4260.72|4258.72|4260.22|4258.22|6
1640578200000|2021-12-27 04:10:00|||||||||4
1640578500000|2021-12-27 04:15:00|4260.42|4258.42|4260.22|4258.22|4260.72|4258.72|4260.22|4258.22|13
1640578800000|2021-12-27 04:20:00|4260.42|4258.42|4259.72|4257.72|4260.72|4258.72|4259.72|4257.72|8
1640579100000|2021-12-27 04:25:00|4259.42|4257.42|4258.92|4256.92|4259.42|4257.42|4258.72|4256.72|19
1640579400000|2021-12-27 04:30:00|4259.22|4257.22|4258.92|4256.92|4259.22|4257.22|4258.72|4256.72|3
1640579700000|2021-12-27 04:35:00|4259.22|4257.22|4258.72|4256.72|4259.22|4257.22|4258.42|4256.42|2
1640580000000|2021-12-27 04:40:00|4258.42|4256.42|4258.72|4256.72|4259.22|4257.22|4258.22|4256.22|12
1640580300000|2021-12-27 04:45:00|4258.42|4256.42|4258.72|4256.72|4258.92|4256.92|4258.22|4256.22|23
1640580600000|2021-12-27 04:50:00|4258.92|4256.92|4258.42|4256.42|4259.22|4257.22|4258.22|4256.22|34
1640580900000|2021-12-27 04:55:00|4258.72|4256.72|4258.72|4256.72|4258.72|4256.72|4258.22|4256.22|7
1640581200000|2021-12-27 05:00:00|4258.22|4256.22|4258.22|4256.22|4258.22|4256.22|4258.22|4256.22|6
1640581500000|2021-12-27 05:05:00|4257.72|4255.72|4257.92|4255.92|4258.22|4256.22|4257.72|4255.72|16
1640581800000|2021-12-27 05:10:00|4258.22|4256.22|4258.22|4256.22|4258.72|4256.72|4257.92|4255.92|10
1640582100000|2021-12-27 05:15:00|4257.92|4255.92|4258.72|4256.72|4258.72|4256.72|4257.72|4255.72|45
1640582400000|2021-12-27 05:20:00|4258.22|4256.22|4258.22|4256.22|4258.72|4256.72|4257.72|4255.72|61
1640582700000|2021-12-27 05:25:00|4257.72|4255.72|4257.92|4255.92|4258.22|4256.22|4257.72|4255.72|32
1640583000000|2021-12-27 05:30:00|4257.72|4255.72|4257.72|4255.72|4258.22|4256.22|4257.72|4255.72|16
1640583300000|2021-12-27 05:35:00|4258.22|4256.22|4257.72|4255.72|4258.22|4256.22|4257.72|4255.72|26
1640583600000|2021-12-27 05:40:00|4257.42|4255.42|4257.22|4255.22|4257.42|4255.42|4257.22|4255.22|34
1640583900000|2021-12-27 05:45:00|4256.72|4254.72|4256.72|4254.72|4256.72|4254.72|4256.22|4254.22|95
1640584200000|2021-12-27 05:50:00|4256.42|4254.42|4256.22|4254.22|4256.72|4254.72|4256.22|4254.22|8
1640584500000|2021-12-27 05:55:00|4255.72|4253.72|4256.72|4254.72|4257.22|4255.22|4255.72|4253.72|92
1640584800000|2021-12-27 06:00:00|4256.42|4254.42|4256.72|4254.72|4256.72|4254.72|4255.92|4253.92|33
1640585100000|2021-12-27 06:05:00|4256.22|4254.22|4256.22|4254.22|4256.72|4254.72|4256.22|4254.22|53
1640585400000|2021-12-27 06:10:00|4255.92|4253.92|4255.22|4253.22|4256.22|4254.22|4255.22|4253.22|14
1640585700000|2021-12-27 06:15:00|4254.72|4252.72|4255.22|4253.22|4255.22|4253.22|4254.22|4252.22|50
1640586000000|2021-12-27 06:20:00|4254.92|4252.92|4256.22|4254.22|4256.22|4254.22|4254.72|4252.72|18
1640586300000|2021-12-27 06:25:00|4255.92|4253.92|4254.22|4252.22|4256.22|4254.22|4254.22|4252.22|20
1640586600000|2021-12-27 06:30:00|4254.72|4252.72|4254.22|4252.22|4254.72|4252.72|4254.22|4252.22|16
1640586900000|2021-12-27 06:35:00|4254.72|4252.72|4253.72|4251.72|4254.72|4252.72|4253.72|4251.72|50
1640587200000|2021-12-27 06:40:00|4254.22|4252.22|4254.72|4252.72|4254.72|4252.72|4253.72|4251.72|75
1640587500000|2021-12-27 06:45:00|4255.22|4253.22|4254.22|4252.22|4255.22|4253.22|4254.22|4252.22|50
1640587800000|2021-12-27 06:50:00|4254.42|4252.42|4255.72|4253.72|4255.72|4253.72|4254.42|4252.42|118
1640588100000|2021-12-27 06:55:00|4255.92|4253.92|4256.72|4254.72|4257.22|4255.22|4255.72|4253.72|127
1640588400000|2021-12-27 07:00:00|4256.47|4254.97|4258.47|4256.97|4260.47|4258.97|4255.97|4254.47|347
1640588700000|2021-12-27 07:05:00|4258.17|4256.67|4255.97|4254.47|4258.47|4256.97|4255.47|4253.97|276
1640589000000|2021-12-27 07:10:00|4255.67|4254.17|4255.47|4253.97|4256.47|4254.97|4254.97|4253.47|213
1640589300000|2021-12-27 07:15:00|4255.67|4254.17|4256.17|4254.67|4257.97|4256.47|4255.67|4254.17|380
1640589600000|2021-12-27 07:20:00|4255.97|4254.47|4252.17|4250.67|4256.47|4254.97|4250.47|4248.97|725
1640589900000|2021-12-27 07:25:00|4251.97|4250.47|4249.97|4248.47|4252.97|4251.47|4249.47|4247.97|331
1640590200000|2021-12-27 07:30:00|4250.47|4248.97|4245.97|4244.47|4250.47|4248.97|4245.97|4244.47|713
1640590500000|2021-12-27 07:35:00|4246.47|4244.97|4245.97|4244.47|4247.47|4245.97|4244.97|4243.47|392
1640590800000|2021-12-27 07:40:00|4245.47|4243.97|4243.47|4241.97|4246.47|4244.97|4242.67|4241.17|1024
1640591100000|2021-12-27 07:45:00|4242.97|4241.47|4245.47|4243.97|4245.47|4243.97|4238.97|4237.47|1641
1640591400000|2021-12-27 07:50:00|4245.97|4244.47|4248.67|4247.17|4248.97|4247.47|4245.67|4244.17|609
1640591700000|2021-12-27 07:55:00|4248.97|4247.47|4248.97|4247.47|4251.47|4249.97|4248.67|4247.17|698
1640592000000|2021-12-27 08:00:00|4249.47|4247.97|4243.47|4241.97|4250.47|4248.97|4242.97|4241.47|4767
1640592300000|2021-12-27 08:05:00|4244.47|4242.97|4246.97|4245.47|4249.97|4248.47|4243.97|4242.47|4090
1640592600000|2021-12-27 08:10:00|4247.47|4245.97|4251.97|4250.47|4254.97|4253.47|4247.47|4245.97|3378
1640592900000|2021-12-27 08:15:00|4250.97|4249.47|4252.47|4250.97|4255.97|4254.47|4250.47|4248.97|2499
1640593200000|2021-12-27 08:20:00|4252.97|4251.47|4248.47|4246.97|4255.47|4253.97|4247.97|4246.47|2655
1640593500000|2021-12-27 08:25:00|4248.67|4247.17|4245.97|4244.47|4248.97|4247.47|4244.97|4243.47|2272
1640593800000|2021-12-27 08:30:00|4246.17|4244.67|4250.97|4249.47|4251.47|4249.97|4244.47|4242.97|1360
1640594100000|2021-12-27 08:35:00|4251.47|4249.97|4253.67|4252.17|4254.47|4252.97|4251.47|4249.97|725
1640594400000|2021-12-27 08:40:00|4253.12|4251.62|4251.42|4249.92|4253.92|4252.42|4250.42|4248.92|645
1640594700000|2021-12-27 08:45:00|4251.62|4250.12|4250.42|4248.92|4251.92|4250.42|4248.42|4246.92|729
1640595000000|2021-12-27 08:50:00|4250.92|4249.42|4251.42|4249.92|4252.92|4251.42|4248.92|4247.42|1451
1640595300000|2021-12-27 08:55:00|4251.62|4250.12|4254.92|4253.42|4255.92|4254.42|4250.92|4249.42|1346
1640595600000|2021-12-27 09:00:00|4254.42|4252.92|4250.92|4249.42|4255.12|4253.62|4249.42|4247.92|1676
1640595900000|2021-12-27 09:05:00|4251.42|4249.92|4257.12|4255.62|4257.12|4255.62|4251.42|4249.92|1179
1640596200000|2021-12-27 09:10:00|4256.92|4255.42|4257.42|4255.92|4257.92|4256.42|4255.42|4253.92|954
1640596500000|2021-12-27 09:15:00|4256.92|4255.42|4254.42|4252.92|4257.42|4255.92|4253.92|4252.42|755
1640596800000|2021-12-27 09:20:00|4253.92|4252.42|4251.92|4250.42|4253.92|4252.42|4251.12|4249.62|1630
1640597100000|2021-12-27 09:25:00|4251.42|4249.92|4253.42|4251.92|4253.92|4252.42|4250.92|4249.42|1222
1640597400000|2021-12-27 09:30:00|4253.92|4252.42|4252.42|4250.92|4253.92|4252.42|4249.92|4248.42|740
1640597700000|2021-12-27 09:35:00|4252.92|4251.42|4255.42|4253.92|4255.92|4254.42|4252.92|4251.42|1552
1640598000000|2021-12-27 09:40:00|4254.92|4253.42|4258.42|4256.92|4258.92|4257.42|4254.92|4253.42|1647
1640598300000|2021-12-27 09:45:00|4257.92|4256.42|4259.42|4257.92|4259.42|4257.92|4257.92|4256.42|1175
1640598600000|2021-12-27 09:50:00|4258.92|4257.42|4261.92|4260.42|4262.42|4260.92|4258.92|4257.42|1318
1640598900000|2021-12-27 09:55:00|4261.42|4259.92|4262.42|4260.92|4264.92|4263.42|4260.92|4259.42|1974
1640599200000|2021-12-27 10:00:00|4261.92|4260.42|4261.42|4259.92|4263.42|4261.92|4260.42|4258.92|2299
1640599500000|2021-12-27 10:05:00|4261.62|4260.12|4261.92|4260.42|4261.92|4260.42|4259.92|4258.42|1865
1640599800000|2021-12-27 10:10:00|4261.42|4259.92|4262.92|4261.42|4263.42|4261.92|4261.42|4259.92|1155
1640600100000|2021-12-27 10:15:00|4263.42|4261.92|4266.42|4264.92|4266.42|4264.92|4263.42|4261.92|2429
1640600400000|2021-12-27 10:20:00|4266.12|4264.62|4266.42|4264.92|4267.42|4265.92|4264.42|4262.92|1813
1640600700000|2021-12-27 10:25:00|4266.12|4264.62|4266.92|4265.42|4266.92|4265.42|4264.92|4263.42|799
1640601000000|2021-12-27 10:30:00|4267.42|4265.92|4265.92|4264.42|4267.92|4266.42|4265.92|4264.42|1096
1640601300000|2021-12-27 10:35:00|4266.42|4264.92|4264.92|4263.42|4266.42|4264.92|4264.42|4262.92|991
1640601600000|2021-12-27 10:40:00|4265.42|4263.92|4265.42|4263.92|4265.92|4264.42|4264.42|4262.92|1647
1640601900000|2021-12-27 10:45:00|4265.92|4264.42|4266.62|4265.12|4269.12|4267.62|4265.92|4264.42|1495
1640602200000|2021-12-27 10:50:00|4266.42|4264.92|4265.92|4264.42|4267.42|4265.92|4264.92|4263.42|758
1640602500000|2021-12-27 10:55:00|4265.42|4263.92|4262.92|4261.42|4265.42|4263.92|4261.92|4260.42|2007
1640602800000|2021-12-27 11:00:00|4262.62|4261.12|4262.42|4260.92|4263.42|4261.92|4262.42|4260.92|4591
1640603100000|2021-12-27 11:05:00|4261.92|4260.42|4263.92|4262.42|4263.92|4262.42|4261.92|4260.42|623
1640603400000|2021-12-27 11:10:00|4263.42|4261.92|4262.92|4261.42|4263.42|4261.92|4262.42|4260.92|2730
1640603700000|2021-12-27 11:15:00|4263.42|4261.92|4261.62|4260.12|4263.42|4261.92|4261.42|4259.92|622
1640604000000|2021-12-27 11:20:00|4261.92|4260.42|4260.42|4258.92|4262.42|4260.92|4259.42|4257.92|766
1640604300000|2021-12-27 11:25:00|4260.92|4259.42|4259.42|4257.92|4260.92|4259.42|4258.62|4257.12|350
1640604600000|2021-12-27 11:30:00|4259.92|4258.42|4258.42|4256.92|4260.42|4258.92|4257.92|4256.42|773
1640604900000|2021-12-27 11:35:00|4258.92|4257.42|4259.92|4258.42|4260.92|4259.42|4258.92|4257.42|1040
1640605200000|2021-12-27 11:40:00|4260.42|4258.92|4259.92|4258.42|4260.92|4259.42|4259.42|4257.92|390
1640605500000|2021-12-27 11:45:00|4259.42|4257.92|4258.92|4257.42|4259.92|4258.42|4257.92|4256.42|520
1640605800000|2021-12-27 11:50:00|4258.42|4256.92|4260.92|4259.42|4261.92|4260.42|4258.42|4256.92|661
1640606100000|2021-12-27 11:55:00|4260.62|4259.12|4260.92|4259.42|4260.92|4259.42|4259.92|4258.42|222
1640606400000|2021-12-27 12:00:00|4260.42|4258.92|4260.92|4259.42|4261.92|4260.42|4260.42|4258.92|371
1640606700000|2021-12-27 12:05:00|4261.42|4259.92|4262.42|4260.92|4262.92|4261.42|4260.92|4259.42|250
1640607000000|2021-12-27 12:10:00|4262.62|4261.12|4263.42|4261.92|4263.92|4262.42|4262.42|4260.92|343
1640607300000|2021-12-27 12:15:00|4263.92|4262.42|4264.42|4262.92|4264.42|4262.92|4263.42|4261.92|191
1640607600000|2021-12-27 12:20:00|4264.92|4263.42|4266.42|4264.92|4267.62|4266.12|4263.92|4262.42|1728
1640607900000|2021-12-27 12:25:00|4266.92|4265.42|4267.42|4265.92|4267.62|4266.12|4264.92|4263.42|999
1640608200000|2021-12-27 12:30:00|4266.92|4265.42|4268.42|4266.92|4268.42|4266.92|4265.92|4264.42|573
1640608500000|2021-12-27 12:35:00|4267.92|4266.42|4269.42|4267.92|4269.92|4268.42|4267.92|4266.42|348
1640608800000|2021-12-27 12:40:00|4268.99|4267.49|4269.99|4268.49|4271.49|4269.99|4268.49|4266.99|1324
1640609100000|2021-12-27 12:45:00|4269.49|4267.99|4268.99|4267.49|4269.99|4268.49|4268.19|4266.69|2517
1640609400000|2021-12-27 12:50:00|4269.49|4267.99|4270.49|4268.99|4270.49|4268.99|4268.99|4267.49|479
1640609700000|2021-12-27 12:55:00|4270.19|4268.69|4269.99|4268.49|4270.49|4268.99|4269.49|4267.99|360
1640610000000|2021-12-27 13:00:00|4270.49|4268.99|4269.49|4267.99|4270.49|4268.99|4268.99|4267.49|860
1640610300000|2021-12-27 13:05:00|4268.99|4267.49|4269.49|4267.99|4269.49|4267.99|4267.99|4266.49|375
1640610600000|2021-12-27 13:10:00|4269.19|4267.69|4268.99|4267.49|4269.19|4267.69|4267.49|4265.99|659
1640610900000|2021-12-27 13:15:00|4269.19|4267.69|4271.49|4269.99|4271.49|4269.99|4268.99|4267.49|379
1640611200000|2021-12-27 13:20:00|4271.99|4270.49|4272.49|4270.99|4272.49|4270.99|4270.49|4268.99|1077
1640611500000|2021-12-27 13:25:00|4272.99|4271.49|4271.99|4270.49|4273.49|4271.99|4270.99|4269.49|1016
1640611800000|2021-12-27 13:30:00|4273.49|4271.99|4272.99|4271.49|4273.99|4272.49|4272.49|4270.99|1479
1640612100000|2021-12-27 13:35:00|4273.49|4271.99|4274.49|4272.99|4274.49|4272.99|4271.99|4270.49|795
1640612400000|2021-12-27 13:40:00|4274.99|4273.49|4276.49|4274.99|4276.99|4275.49|4274.49|4272.99|2012
1640612700000|2021-12-27 13:45:00|4276.99|4275.49|4274.99|4273.49|4277.99|4276.49|4274.49|4272.99|1440
1640613000000|2021-12-27 13:50:00|4274.49|4272.99|4275.49|4273.99|4275.99|4274.49|4274.49|4272.99|938
1640613300000|2021-12-27 13:55:00|4275.19|4273.69|4274.49|4272.99|4275.99|4274.49|4274.49|4272.99|548
1640613600000|2021-12-27 14:00:00|4274.99|4273.49|4275.49|4273.99|4275.49|4273.99|4274.49|4272.99|947
1640613900000|2021-12-27 14:05:00|4274.99|4273.49|4274.99|4273.49|4275.49|4273.99|4274.49|4272.99|421
1640614200000|2021-12-27 14:10:00|4275.49|4273.99|4275.49|4273.99|4276.49|4274.99|4274.99|4273.49|696
1640614500000|2021-12-27 14:15:00|4275.99|4274.49|4273.49|4271.99|4275.99|4274.49|4272.99|4271.49|1045
1640614800000|2021-12-27 14:20:00|4273.69|4272.19|4273.49|4271.99|4273.99|4272.49|4272.99|4271.49|1512
1640615100000|2021-12-27 14:25:00|4272.99|4271.49|4275.49|4273.99|4275.49|4273.99|4272.99|4271.49|1526
1640615400000|2021-12-27 14:30:00|4275.19|4273.69|4276.19|4274.69|4277.99|4276.49|4274.49|4272.99|2177
1640615700000|2021-12-27 14:35:00|4276.49|4274.99|4276.99|4275.49|4277.99|4276.49|4275.49|4273.99|2136
1640616000000|2021-12-27 14:40:00|4276.49|4274.99|4277.49|4275.99|4278.49|4276.99|4275.49|4273.99|1984
1640616300000|2021-12-27 14:45:00|4277.99|4276.49|4278.99|4277.49|4279.49|4277.99|4277.49|4275.99|2405
1640616600000|2021-12-27 14:50:00|4278.49|4276.99|4275.99|4274.49|4279.99|4278.49|4275.99|4274.49|1921
1640616900000|2021-12-27 14:55:00|4276.49|4274.99|4275.99|4274.49|4276.49|4274.99|4273.99|4272.49|1364
1640617200000|2021-12-27 15:00:00|4276.49|4274.99|4279.99|4278.49|4279.99|4278.49|4275.49|4273.99|1346
1640617500000|2021-12-27 15:05:00|4280.49|4278.99|4280.99|4279.49|4281.49|4279.99|4278.99|4277.49|4004
1640617800000|2021-12-27 15:10:00|4280.41|4278.91|4280.41|4278.91|4281.41|4279.91|4278.91|4277.41|3267
1640618100000|2021-12-27 15:15:00|4279.91|4278.41|4279.91|4278.41|4280.41|4278.91|4278.91|4277.41|1330
1640618400000|2021-12-27 15:20:00|4279.41|4277.91|4283.41|4281.91|4283.91|4282.41|4278.91|4277.41|4015
1640618700000|2021-12-27 15:25:00|4282.91|4281.41|4287.91|4286.41|4288.41|4286.91|4282.91|4281.41|5260
1640619000000|2021-12-27 15:30:00|4288.41|4286.91|4287.91|4286.41|4288.91|4287.41|4285.41|4283.91|2789
1640619300000|2021-12-27 15:35:00|4287.41|4285.91|4288.41|4286.91|4288.91|4287.41|4286.91|4285.41|2737
1640619600000|2021-12-27 15:40:00|4288.91|4287.41|4288.41|4286.91|4289.41|4287.91|4287.41|4285.91|2949
1640619900000|2021-12-27 15:45:00|4288.91|4287.41|4287.41|4285.91|4288.91|4287.41|4285.91|4284.41|3272
1640620200000|2021-12-27 15:50:00|4287.91|4286.41|4288.91|4287.41|4288.91|4287.41|4286.91|4285.41|2891
1640620500000|2021-12-27 15:55:00|4288.41|4286.91|4290.41|4288.91|4290.91|4289.41|4288.41|4286.91|1863
1640620800000|2021-12-27 16:00:00|4291.41|4289.91|4292.41|4290.91|4292.41|4290.91|4289.91|4288.41|3157
1640621100000|2021-12-27 16:05:00|4291.91|4290.41|4291.91|4290.41|4292.91|4291.41|4289.91|4288.41|2374
1640621400000|2021-12-27 16:10:00|4291.41|4289.91|4295.91|4294.41|4296.41|4294.91|4291.41|4289.91|3684
1640621700000|2021-12-27 16:15:00|4296.41|4294.91|4291.41|4289.91|4296.91|4295.41|4290.41|4288.91|4405
1640622000000|2021-12-27 16:20:00|4291.91|4290.41|4290.91|4289.41|4292.91|4291.41|4289.91|4288.41|5975
1640622300000|2021-12-27 16:25:00|4291.41|4289.91|4295.91|4294.41|4296.11|4294.61|4289.91|4288.41|10708
1640622600000|2021-12-27 16:30:00|4294.91|4293.41|4290.91|4289.41|4294.91|4293.41|4290.91|4289.41|19768
1640622900000|2021-12-27 16:35:00|4290.61|4289.11|4292.41|4290.91|4292.91|4291.41|4289.91|4288.41|8256
1640623200000|2021-12-27 16:40:00|4291.91|4290.41|4291.91|4290.41|4292.41|4290.91|4291.41|4289.91|3475
1640623500000|2021-12-27 16:45:00|4292.11|4290.61|4292.41|4290.91|4293.41|4291.91|4291.41|4289.91|1557
1640623800000|2021-12-27 16:50:00|4292.91|4291.41|4294.11|4292.61|4294.41|4292.91|4292.91|4291.41|1737
1640624100000|2021-12-27 16:55:00|4294.41|4292.91|4293.91|4292.41|4294.91|4293.41|4293.91|4292.41|1129
1640624400000|2021-12-27 17:00:00|4294.41|4292.91|4296.91|4295.41|4296.91|4295.41|4294.41|4292.91|1156
1640624700000|2021-12-27 17:05:00|4296.41|4294.91|4295.41|4293.91|4296.91|4295.41|4295.41|4293.91|852
1640625000000|2021-12-27 17:10:00|4294.91|4293.41|4296.41|4294.91|4296.41|4294.91|4294.91|4293.41|643
1640625300000|2021-12-27 17:15:00|4295.91|4294.41|4294.91|4293.41|4296.11|4294.61|4293.91|4292.41|1568
1640625600000|2021-12-27 17:20:00|4294.41|4292.91|4295.41|4293.91|4295.91|4294.41|4293.91|4292.41|326
1640625900000|2021-12-27 17:25:00|4295.91|4294.41|4296.41|4294.91|4296.41|4294.91|4295.41|4293.91|385
1640626200000|2021-12-27 17:30:00|4295.91|4294.41|4295.91|4294.41|4296.41|4294.91|4294.91|4293.41|598
1640626500000|2021-12-27 17:35:00|4295.61|4294.11|4296.41|4294.91|4296.41|4294.91|4295.41|4293.91|376
1640626800000|2021-12-27 17:40:00|4296.11|4294.61|4296.41|4294.91|4296.91|4295.41|4295.41|4293.91|679
1640627100000|2021-12-27 17:45:00|4295.91|4294.41|4295.41|4293.91|4296.41|4294.91|4294.91|4293.41|346
1640627400000|2021-12-27 17:50:00|4294.91|4293.41|4295.91|4294.41|4296.41|4294.91|4294.91|4293.41|565
1640627700000|2021-12-27 17:55:00|4296.41|4294.91|4296.41|4294.91|4296.41|4294.91|4295.91|4294.41|299
1640628000000|2021-12-27 18:00:00|4296.11|4294.61|4295.91|4294.41|4296.41|4294.91|4295.91|4294.41|101
1640628300000|2021-12-27 18:05:00|4296.41|4294.91|4295.91|4294.41|4296.41|4294.91|4295.91|4294.41|93
1640628600000|2021-12-27 18:10:00|4295.41|4293.91|4296.91|4295.41|4296.91|4295.41|4295.41|4293.91|169
1640628900000|2021-12-27 18:15:00|4296.41|4294.91|4295.41|4293.91|4296.41|4294.91|4295.41|4293.91|339
1640629200000|2021-12-27 18:20:00|4294.91|4293.41|4296.41|4294.91|4296.41|4294.91|4294.91|4293.41|841
1640629500000|2021-12-27 18:25:00|4295.91|4294.41|4296.91|4295.41|4297.91|4296.41|4295.91|4294.41|282
1640629800000|2021-12-27 18:30:00|4297.41|4295.91|4296.41|4294.91|4297.41|4295.91|4296.41|4294.91|329
1640630100000|2021-12-27 18:35:00|4296.91|4295.41|4297.41|4295.91|4297.61|4296.11|4296.61|4295.11|203
1640630400000|2021-12-27 18:40:00|4296.91|4295.41|4297.91|4296.41|4297.91|4296.41|4296.91|4295.41|73
1640630700000|2021-12-27 18:45:00|4297.41|4295.91|4297.91|4296.41|4298.41|4296.91|4297.41|4295.91|152
1640631000000|2021-12-27 18:50:00|4298.11|4296.61|4298.91|4297.41|4298.91|4297.41|4297.61|4296.11|290
1640631300000|2021-12-27 18:55:00|4298.41|4296.91|4299.91|4298.41|4300.41|4298.91|4298.41|4296.91|233
1640631600000|2021-12-27 19:00:00|4299.41|4297.91|4299.41|4297.91|4299.41|4297.91|4297.41|4295.91|205
1640631900000|2021-12-27 19:05:00|4298.91|4297.41|4299.41|4297.91|4299.41|4297.91|4298.41|4296.91|204
1640632200000|2021-12-27 19:10:00|4298.91|4297.41|4299.91|4298.41|4300.41|4298.91|4298.91|4297.41|69
1640632500000|2021-12-27 19:15:00|4300.11|4298.61|4300.41|4298.91|4300.41|4298.91|4299.91|4298.41|58
1640632800000|2021-12-27 19:20:00|4300.91|4299.41|4301.41|4299.91|4301.41|4299.91|4300.91|4299.41|155
1640633100000|2021-12-27 19:25:00|4301.61|4300.11|4302.91|4301.41|4302.91|4301.41|4301.41|4299.91|227
1640633400000|2021-12-27 19:30:00|4302.41|4300.91|4302.41|4300.91|4302.91|4301.41|4302.41|4300.91|98
1640633700000|2021-12-27 19:35:00|4302.91|4301.41|4302.41|4300.91|4302.91|4301.41|4301.41|4299.91|307
1640634000000|2021-12-27 19:40:00|4302.91|4301.41|4301.41|4299.91|4303.41|4301.91|4301.41|4299.91|382
1640634300000|2021-12-27 19:45:00|4300.91|4299.41|4300.41|4298.91|4301.41|4299.91|4299.91|4298.41|430
1640634600000|2021-12-27 19:50:00|4300.61|4299.11|4298.91|4297.41|4300.91|4299.41|4298.91|4297.41|149
1640634900000|2021-12-27 19:55:00|4298.61|4297.11|4299.41|4297.91|4299.41|4297.91|4298.41|4296.91|203
1640635200000|2021-12-27 20:00:00|4298.91|4297.41|4298.41|4296.91|4298.91|4297.41|4297.41|4295.91|372
1640635500000|2021-12-27 20:05:00|4298.61|4297.11|4298.41|4296.91|4298.91|4297.41|4296.91|4295.41|491
1640635800000|2021-12-27 20:10:00|4298.11|4296.61|4298.41|4296.91|4298.41|4296.91|4297.11|4295.61|223
1640636100000|2021-12-27 20:15:00|4298.11|4296.61|4297.91|4296.41|4298.11|4296.61|4296.91|4295.41|189
1640636400000|2021-12-27 20:20:00|4297.61|4296.11|4298.41|4296.91|4298.41|4296.91|4297.11|4295.61|222
1640636700000|2021-12-27 20:25:00|4298.11|4296.61|4300.41|4298.91|4300.61|4299.11|4298.11|4296.61|398
1640637000000|2021-12-27 20:30:00|4300.91|4299.41|4300.91|4299.41|4301.91|4300.41|4300.41|4298.91|198
1640637300000|2021-12-27 20:35:00|4300.41|4298.91|4299.91|4298.41|4300.91|4299.41|4299.91|4298.41|202
1640637600000|2021-12-27 20:40:00|4300.41|4298.91|4302.91|4301.41|4302.91|4301.41|4299.91|4298.41|504
1640637900000|2021-12-27 20:45:00|4302.41|4300.91|4303.41|4301.91|4303.91|4302.41|4302.41|4300.91|710
1640638200000|2021-12-27 20:50:00|4302.91|4301.41|4306.41|4304.91|4306.91|4305.41|4302.41|4300.91|1374
1640638500000|2021-12-27 20:55:00|4306.11|4304.61|4307.61|4306.11|4307.61|4306.11|4305.41|4303.91|2483
1640638800000|2021-12-27 21:00:00|4308.66|4305.66|4308.36|4305.36|4309.46|4306.46|4307.36|4304.36|0
1640639100000|2021-12-27 21:05:00|4308.16|4305.16|4307.36|4304.36|4308.66|4305.66|4307.06|4304.06|0
1640639400000|2021-12-27 21:10:00|4307.06|4304.06|4306.36|4303.36|4307.66|4304.66|4306.36|4303.36|0
1640639700000|2021-12-27 21:15:00|4306.56|4303.56|4307.86|4304.86|4308.16|4305.16|4306.56|4303.56|0
1640640000000|2021-12-27 21:20:00|4307.66|4304.66|4307.36|4304.36|4307.86|4304.86|4307.36|4304.36|0
1640640300000|2021-12-27 21:25:00|4307.66|4304.66|4307.86|4304.86|4307.86|4304.86|4307.66|4304.66|0
1640640600000|2021-12-27 21:30:00|4307.96|4304.96|4308.16|4305.16|4308.36|4305.36|4307.66|4304.66|0
1640640900000|2021-12-27 21:35:00|4307.86|4304.86|4308.86|4305.86|4309.16|4306.16|4307.86|4304.86|0
1640641200000|2021-12-27 21:40:00|4308.66|4305.66|4308.16|4305.16|4308.86|4305.86|4307.86|4304.86|0
1640641500000|2021-12-27 21:45:00|4307.86|4304.86|4307.06|4304.06|4308.36|4305.36|4307.06|4304.06|0
1640641800000|2021-12-27 21:50:00|4307.36|4304.36|4308.36|4305.36|4308.66|4305.66|4307.36|4304.36|0
1640642100000|2021-12-27 21:55:00|4308.66|4305.66|4307.46|4304.46|4308.66|4305.66|4307.26|4304.26|0
1640642400000|2021-12-27 22:00:00|4307.16|4304.16|4306.66|4303.66|4307.46|4304.46|4305.96|4302.96|0
1640642700000|2021-12-27 22:05:00|4306.76|4303.76|4307.06|4304.06|4307.06|4304.06|4306.76|4303.76|0
1640643000000|2021-12-27 22:10:00|4306.96|4303.96|4306.66|4303.66|4306.96|4303.96|4306.66|4303.66|0
1640643300000|2021-12-27 22:15:00|4306.76|4303.76|4306.86|4303.86|4306.86|4303.86|4306.76|4303.76|0
1640643600000|2021-12-27 22:20:00|4306.76|4303.76|4306.66|4303.66|4306.86|4303.86|4306.46|4303.46|0
1640643900000|2021-12-27 22:25:00|4306.56|4303.56|4306.66|4303.66|4307.36|4304.36|4306.46|4303.46|0
1640644200000|2021-12-27 22:30:00|4306.76|4303.76|4306.66|4303.66|4306.96|4303.96|4306.56|4303.56|0
1640644500000|2021-12-27 22:35:00|4306.76|4303.76|4307.16|4304.16|4307.16|4304.16|4306.66|4303.66|0
1640644800000|2021-12-27 22:40:00|4307.06|4304.06|4306.76|4303.76|4307.26|4304.26|4306.76|4303.76|0
1640645100000|2021-12-27 22:45:00|4306.86|4303.86|4306.76|4303.76|4306.86|4303.86|4306.76|4303.76|0
1640645400000|2021-12-27 22:50:00|4306.86|4303.86|4306.56|4303.56|4306.86|4303.86|4306.56|4303.56|0
1640645700000|2021-12-27 22:55:00|4306.66|4303.66|4306.46|4303.46|4306.66|4303.66|4306.46|4303.46|0
1640646000000|2021-12-27 23:00:00|4305.66|4302.66|4307.26|4304.26|4307.86|4304.86|4305.16|4302.16|0
1640646300000|2021-12-27 23:05:00|4307.36|4304.36|4306.06|4303.06|4307.86|4304.86|4305.76|4302.76|0
1640646600000|2021-12-27 23:10:00|4306.36|4303.36|4306.06|4303.06|4306.86|4303.86|4305.76|4302.76|0
1640646900000|2021-12-27 23:15:00|4305.76|4302.76|4306.06|4303.06|4306.86|4303.86|4305.76|4302.76|0
1640647200000|2021-12-27 23:20:00|4305.96|4302.96|4304.76|4301.76|4306.36|4303.36|4304.56|4301.56|0
1640647500000|2021-12-27 23:25:00|4304.56|4301.56|4304.16|4301.16|4305.06|4302.06|4303.26|4300.26|0
1640647800000|2021-12-27 23:30:00|4303.96|4300.96|4305.06|4302.06|4305.06|4302.06|4303.96|4300.96|0
1640648100000|2021-12-27 23:35:00|4304.86|4301.86|4304.26|4301.26|4305.06|4302.06|4304.26|4301.26|0
1640648400000|2021-12-27 23:40:00|4304.16|4301.16|4303.76|4300.76|4304.66|4301.66|4303.46|4300.46|0
1640648700000|2021-12-27 23:45:00|4303.56|4300.56|4303.76|4300.76|4304.26|4301.26|4303.26|4300.26|0
1640649000000|2021-12-27 23:50:00|4303.56|4300.56|4303.56|4300.56|4303.76|4300.76|4303.26|4300.26|0
1640649300000|2021-12-27 23:55:00|4303.46|4300.46|4303.46|4300.46|4303.96|4300.96|4303.26|4300.26|0
1640649600000|2021-12-28 00:00:00|4303.76|4300.76|4301.66|4298.66|4303.76|4300.76|4301.46|4298.46|0
1640649900000|2021-12-28 00:05:00|4301.76|4298.76|4300.86|4297.86|4302.46|4299.46|4300.26|4297.26|0
1640650200000|2021-12-28 00:10:00|4300.66|4297.66|4300.16|4297.16|4301.66|4298.66|4300.16|4297.16|0
1640650500000|2021-12-28 00:15:00|4300.26|4297.26|4299.16|4297.16|4300.86|4298.16|4298.66|4296.66|199
1640650800000|2021-12-28 00:20:00|4298.66|4296.66|4302.16|4300.16|4302.66|4300.66|4298.66|4296.66|117
1640651100000|2021-12-28 00:25:00|4302.66|4300.66|4302.66|4300.66|4303.16|4301.16|4301.66|4299.66|56
1640651400000|2021-12-28 00:30:00|4302.86|4300.86|4303.66|4301.66|4304.16|4302.16|4302.16|4300.16|64
1640651700000|2021-12-28 00:35:00|4303.16|4301.16|4303.16|4301.16|4303.66|4301.66|4302.16|4300.16|34
1640652000000|2021-12-28 00:40:00|4302.86|4300.86|4308.16|4306.16|4308.16|4306.16|4302.86|4300.86|476
1640652300000|2021-12-28 00:45:00|4307.66|4305.66|4306.66|4304.66|4308.66|4306.66|4306.66|4304.66|568
1640652600000|2021-12-28 00:50:00|4306.16|4304.16|4306.66|4304.66|4306.66|4304.66|4305.16|4303.16|67
1640652900000|2021-12-28 00:55:00|4306.16|4304.16|4307.36|4305.36|4307.66|4305.66|4306.16|4304.16|101
1640653200000|2021-12-28 01:00:00|4307.66|4305.66|4306.16|4304.16|4307.86|4305.86|4305.66|4303.66|74
1640653500000|2021-12-28 01:05:00|4305.86|4303.86|4304.36|4302.36|4306.16|4304.16|4303.16|4301.16|157
1640653800000|2021-12-28 01:10:00|4304.16|4302.16|4304.16|4302.16|4305.16|4303.16|4303.86|4301.86|13
1640654100000|2021-12-28 01:15:00|4303.16|4301.16|4301.16|4299.16|4304.16|4302.16|4300.66|4298.66|137
1640654400000|2021-12-28 01:20:00|4301.36|4299.36|4301.36|4299.36|4302.16|4300.16|4300.36|4298.36|34
1640654700000|2021-12-28 01:25:00|4301.16|4299.16|4300.66|4298.66|4301.36|4299.36|4300.16|4298.16|26
1640655000000|2021-12-28 01:30:00|4300.86|4298.86|4299.66|4297.66|4301.86|4299.86|4298.86|4296.86|62
1640655300000|2021-12-28 01:35:00|4300.16|4298.16|4299.86|4297.86|4301.66|4299.66|4299.66|4297.66|61
1640655600000|2021-12-28 01:40:00|4300.16|4298.16|4300.36|4298.36|4300.66|4298.66|4298.66|4296.66|34
1640655900000|2021-12-28 01:45:00|4300.16|4298.16|4298.36|4296.36|4300.36|4298.36|4298.16|4296.16|32
1640656200000|2021-12-28 01:50:00|4298.16|4296.16|4299.66|4297.66|4299.66|4297.66|4296.36|4294.36|70
1640656500000|2021-12-28 01:55:00|4299.16|4297.16|4299.86|4297.86|4300.86|4298.86|4299.16|4297.16|69
1640656800000|2021-12-28 02:00:00|4299.66|4297.66|4299.66|4297.66|4300.66|4298.66|4299.16|4297.16|98
1640657100000|2021-12-28 02:05:00|4300.16|4298.16|4299.66|4297.66|4300.66|4298.66|4299.36|4297.36|32
1640657400000|2021-12-28 02:10:00|4299.16|4297.16|4298.16|4296.16|4299.16|4297.16|4298.16|4296.16|27
1640657700000|2021-12-28 02:15:00|4297.86|4295.86|4296.16|4294.16|4298.16|4296.16|4296.16|4294.16|106
1640658000000|2021-12-28 02:20:00|4296.66|4294.66|4296.16|4294.16|4297.66|4295.66|4295.66|4293.66|63
1640658300000|2021-12-28 02:25:00|4295.86|4293.86|4296.66|4294.66|4296.66|4294.66|4295.66|4293.66|48
1640658600000|2021-12-28 02:30:00|4297.16|4295.16|4296.16|4294.16|4297.16|4295.16|4295.66|4293.66|53
1640658900000|2021-12-28 02:35:00|4296.66|4294.66|4297.66|4295.66|4297.66|4295.66|4296.36|4294.36|44
1640659200000|2021-12-28 02:40:00|4297.36|4295.36|4298.86|4296.86|4299.16|4297.16|4297.36|4295.36|37
1640659500000|2021-12-28 02:45:00|4299.16|4297.16|4298.16|4296.16|4299.16|4297.16|4297.66|4295.66|49
1640659800000|2021-12-28 02:50:00|4297.86|4295.86|4297.66|4295.66|4298.66|4296.66|4297.66|4295.66|27
1640660100000|2021-12-28 02:55:00|4297.86|4295.86|4296.16|4294.16|4298.16|4296.16|4296.16|4294.16|37
1640660400000|2021-12-28 03:00:00|4296.66|4294.66|4297.16|4295.16|4297.16|4295.16|4296.16|4294.16|28
1640660700000|2021-12-28 03:05:00|4296.86|4294.86|4297.16|4295.16|4297.16|4295.16|4296.66|4294.66|15
1640661000000|2021-12-28 03:10:00|4296.86|4294.86|4295.66|4293.66|4297.16|4295.16|4295.66|4293.66|27
1640661300000|2021-12-28 03:15:00|4296.16|4294.16|4295.66|4293.66|4296.16|4294.16|4295.66|4293.66|4
1640661600000|2021-12-28 03:20:00|4295.16|4293.16|4295.66|4293.66|4296.16|4294.16|4295.16|4293.16|31
1640661900000|2021-12-28 03:25:00|4295.86|4293.86|4296.16|4294.16|4296.16|4294.16|4295.66|4293.66|11
1640662200000|2021-12-28 03:30:00|4296.36|4294.36|4295.36|4293.36|4297.16|4295.16|4295.36|4293.36|57
1640662500000|2021-12-28 03:35:00|4295.16|4293.16|4296.16|4294.16|4296.16|4294.16|4295.16|4293.16|17
1640662800000|2021-12-28 03:40:00|4296.36|4294.36|4296.66|4294.66|4296.86|4294.86|4296.36|4294.36|12
1640663100000|2021-12-28 03:45:00|4296.86|4294.86|4298.66|4296.66|4298.66|4296.66|4296.66|4294.66|14
1640663400000|2021-12-28 03:50:00|4298.36|4296.36|4297.66|4295.66|4298.66|4296.66|4297.66|4295.66|3
1640663700000|2021-12-28 03:55:00|4297.86|4295.86|4298.16|4296.16|4298.36|4296.36|4297.66|4295.66|15
1640664000000|2021-12-28 04:00:00|4297.86|4295.86|4298.16|4296.16|4298.16|4296.16|4297.66|4295.66|11
1640664300000|2021-12-28 04:05:00|4298.66|4296.66|4298.66|4296.66|4298.66|4296.66|4298.66|4296.66|11
1640664600000|2021-12-28 04:10:00|4298.86|4296.86|4298.86|4296.86|4299.16|4297.16|4298.66|4296.66|21
1640664900000|2021-12-28 04:15:00|4298.66|4296.66|4299.16|4297.16|4299.36|4297.36|4298.66|4296.66|12
1640665200000|2021-12-28 04:20:00|4298.86|4296.86|4298.66|4296.66|4299.66|4297.66|4298.16|4296.16|39
1640665500000|2021-12-28 04:25:00|4299.16|4297.16|4299.16|4297.16|4299.16|4297.16|4298.86|4296.86|13
1640665800000|2021-12-28 04:30:00|4298.86|4296.86|4299.16|4297.16|4299.66|4297.66|4298.66|4296.66|40
1640666100000|2021-12-28 04:35:00|4298.66|4296.66|4298.16|4296.16|4298.66|4296.66|4298.16|4296.16|51
1640666400000|2021-12-28 04:40:00|4298.66|4296.66|4298.16|4296.16|4298.66|4296.66|4298.16|4296.16|50
1640666700000|2021-12-28 04:45:00|4297.66|4295.66|4296.66|4294.66|4297.66|4295.66|4296.66|4294.66|83
1640667000000|2021-12-28 04:50:00|4297.16|4295.16|4297.66|4295.66|4297.66|4295.66|4296.66|4294.66|53
1640667300000|2021-12-28 04:55:00|4297.36|4295.36|4297.16|4295.16|4297.66|4295.66|4297.16|4295.16|11
1640667600000|2021-12-28 05:00:00|4296.66|4294.66|4297.16|4295.16|4297.66|4295.66|4296.66|4294.66|13
1640667900000|2021-12-28 05:05:00|4296.86|4294.86|4297.16|4295.16|4297.66|4295.66|4296.86|4294.86|6
1640668200000|2021-12-28 05:10:00|4297.36|4295.36|4297.66|4295.66|4298.16|4296.16|4297.16|4295.16|18
1640668500000|2021-12-28 05:15:00|4297.36|4295.36|4297.66|4295.66|4297.66|4295.66|4297.16|4295.16|10
1640668800000|2021-12-28 05:20:00|4297.16|4295.16|4297.16|4295.16|4297.16|4295.16|4297.16|4295.16|4
1640669100000|2021-12-28 05:25:00|4297.66|4295.66|4297.16|4295.16|4297.66|4295.66|4296.86|4294.86|22
1640669400000|2021-12-28 05:30:00|4297.66|4295.66|4297.16|4295.16|4297.66|4295.66|4297.16|4295.16|20
1640669700000|2021-12-28 05:35:00|4297.36|4295.36|4299.16|4297.16|4299.16|4297.16|4297.36|4295.36|37
1640670000000|2021-12-28 05:40:00|4299.66|4297.66|4298.86|4296.86|4299.66|4297.66|4298.66|4296.66|27
1640670300000|2021-12-28 05:45:00|4299.16|4297.16|4299.16|4297.16|4299.66|4297.66|4298.66|4296.66|11
1640670600000|2021-12-28 05:50:00|4299.66|4297.66|4301.66|4299.66|4301.66|4299.66|4299.66|4297.66|60
1640670900000|2021-12-28 05:55:00|4301.86|4299.86|4303.16|4301.16|4303.16|4301.16|4301.66|4299.66|52
1640671200000|2021-12-28 06:00:00|4302.66|4300.66|4301.86|4299.86|4302.86|4300.86|4300.66|4298.66|116
1640671500000|2021-12-28 06:05:00|4301.66|4299.66|4299.66|4297.66|4301.66|4299.66|4299.66|4297.66|52
1640671800000|2021-12-28 06:10:00|4299.36|4297.36|4298.66|4296.66|4299.66|4297.66|4298.16|4296.16|12
1640672100000|2021-12-28 06:15:00|4298.36|4296.36|4300.16|4298.16|4300.66|4298.66|4298.36|4296.36|2
1640672400000|2021-12-28 06:20:00|4300.36|4298.36|4300.66|4298.66|4300.66|4298.66|4300.36|4298.36|10
1640672700000|2021-12-28 06:25:00|4301.16|4299.16|4302.66|4300.66|4302.66|4300.66|4301.16|4299.16|53
1640673000000|2021-12-28 06:30:00|4301.86|4299.86|4302.16|4300.16|4302.16|4300.16|4301.16|4299.16|30
1640673300000|2021-12-28 06:35:00|4301.66|4299.66|4301.16|4299.16|4302.16|4300.16|4301.16|4299.16|29
1640673600000|2021-12-28 06:40:00|4300.66|4298.66|4300.66|4298.66|4301.16|4299.16|4300.66|4298.66|8
1640673900000|2021-12-28 06:45:00|4300.86|4298.86|4300.66|4298.66|4300.86|4298.86|4300.16|4298.16|11
1640674200000|2021-12-28 06:50:00|4300.86|4298.86|4300.66|4298.66|4301.16|4299.16|4300.66|4298.66|12
1640674500000|2021-12-28 06:55:00|4300.86|4298.86|4301.66|4299.66|4301.66|4299.66|4300.86|4298.86|61
1640674800000|2021-12-28 07:00:00|4301.41|4299.91|4297.41|4295.91|4302.11|4300.61|4297.41|4295.91|647
1640675100000|2021-12-28 07:05:00|4297.61|4296.11|4298.91|4297.41|4299.41|4297.91|4296.41|4294.91|381
1640675400000|2021-12-28 07:10:00|4298.61|4297.11|4296.41|4294.91|4298.61|4297.11|4296.41|4294.91|90
1640675700000|2021-12-28 07:15:00|4296.61|4295.11|4296.41|4294.91|4297.41|4295.91|4295.91|4294.41|285
1640676000000|2021-12-28 07:20:00|4296.91|4295.41|4294.91|4293.41|4296.91|4295.41|4294.41|4292.91|525
1640676300000|2021-12-28 07:25:00|4294.41|4292.91|4293.41|4291.91|4294.41|4292.91|4293.41|4291.91|235
1640676600000|2021-12-28 07:30:00|4292.91|4291.41|4290.91|4289.41|4293.41|4291.91|4290.41|4288.91|565
1640676900000|2021-12-28 07:35:00|4290.61|4289.11|4290.41|4288.91|4291.91|4290.41|4290.41|4288.91|462
1640677200000|2021-12-28 07:40:00|4290.91|4289.41|4287.41|4285.91|4290.91|4289.41|4287.41|4285.91|642
1640677500000|2021-12-28 07:45:00|4286.91|4285.41|4289.91|4288.41|4289.91|4288.41|4286.91|4285.41|434
1640677800000|2021-12-28 07:50:00|4289.61|4288.11|4287.41|4285.91|4290.91|4289.41|4286.91|4285.41|552
1640678100000|2021-12-28 07:55:00|4287.61|4286.11|4287.91|4286.41|4289.41|4287.91|4286.91|4285.41|1115
1640678400000|2021-12-28 08:00:00|4289.61|4288.11|4288.41|4286.91|4290.41|4288.91|4286.91|4285.41|3371
1640678700000|2021-12-28 08:05:00|4288.91|4287.41|4294.91|4293.41|4294.91|4293.41|4288.41|4286.91|3127
1640679000000|2021-12-28 08:10:00|4294.41|4292.91|4292.41|4290.91|4295.41|4293.91|4292.41|4290.91|1470
1640679300000|2021-12-28 08:15:00|4292.61|4291.11|4293.91|4292.41|4294.41|4292.91|4291.91|4290.41|1494
1640679600000|2021-12-28 08:20:00|4293.41|4291.91|4294.41|4292.91|4294.91|4293.41|4292.91|4291.41|1308
1640679900000|2021-12-28 08:25:00|4294.61|4293.11|4300.41|4298.91|4301.41|4299.91|4294.41|4292.91|1192
1640680200000|2021-12-28 08:30:00|4300.61|4299.11|4299.41|4297.91|4300.61|4299.11|4295.41|4293.91|2031
1640680500000|2021-12-28 08:35:00|4298.91|4297.41|4298.61|4297.11|4298.91|4297.41|4295.91|4294.41|1338
1640680800000|2021-12-28 08:40:00|4298.44|4296.94|4301.24|4299.74|4301.24|4299.74|4296.74|4295.24|1706
1640681100000|2021-12-28 08:45:00|4301.74|4300.24|4306.24|4304.74|4307.74|4306.24|4301.24|4299.74|3844
1640681400000|2021-12-28 08:50:00|4306.74|4305.24|4310.24|4308.74|4310.24|4308.74|4306.44|4304.94|3380
1640681700000|2021-12-28 08:55:00|4309.74|4308.24|4311.24|4309.74|4311.24|4309.74|4307.74|4306.24|6333
1640682000000|2021-12-28 09:00:00|4310.74|4309.24|4309.74|4308.24|4311.24|4309.74|4307.74|4306.24|3000
1640682300000|2021-12-28 09:05:00|4309.24|4307.74|4311.24|4309.74|4313.24|4311.74|4308.94|4307.44|3075
1640682600000|2021-12-28 09:10:00|4310.74|4309.24|4311.24|4309.74|4311.74|4310.24|4309.74|4308.24|1991
1640682900000|2021-12-28 09:15:00|4310.74|4309.24|4310.24|4308.74|4311.74|4310.24|4309.24|4307.74|926
1640683200000|2021-12-28 09:20:00|4309.74|4308.24|4312.74|4311.24|4314.24|4312.74|4309.74|4308.24|2696
1640683500000|2021-12-28 09:25:00|4312.24|4310.74|4312.24|4310.74|4313.24|4311.74|4311.74|4310.24|1323
1640683800000|2021-12-28 09:30:00|4311.74|4310.24|4312.24|4310.74|4312.74|4311.24|4310.24|4308.74|893
1640684100000|2021-12-28 09:35:00|4311.74|4310.24|4314.24|4312.74|4314.74|4313.24|4311.24|4309.74|1436
1640684400000|2021-12-28 09:40:00|4313.74|4312.24|4308.24|4306.74|4313.74|4312.24|4308.24|4306.74|3736
1640684700000|2021-12-28 09:45:00|4307.74|4306.24|4308.24|4306.74|4309.74|4308.24|4307.24|4305.74|1334
1640685000000|2021-12-28 09:50:00|||||||||276
1640685300000|2021-12-28 09:55:00|4310.24|4308.74|4310.24|4308.74|4310.74|4309.24|4309.24|4307.74|673
1640685600000|2021-12-28 10:00:00|4309.74|4308.24|4311.44|4309.94|4311.74|4310.24|4309.74|4308.24|808
1640685900000|2021-12-28 10:05:00|4311.24|4309.74|4313.24|4311.74|4313.74|4312.24|4311.24|4309.74|2556
1640686200000|2021-12-28 10:10:00|4313.74|4312.24|4314.74|4313.24|4314.74|4313.24|4313.24|4311.74|5281
1640686500000|2021-12-28 10:15:00|4314.24|4312.74|4313.74|4312.24|4314.74|4313.24|4313.74|4312.24|1383
1640686800000|2021-12-28 10:20:00|4313.24|4311.74|4312.74|4311.24|4313.24|4311.74|4312.24|4310.74|2745
1640687100000|2021-12-28 10:25:00|4312.24|4310.74|4307.74|4306.24|4312.74|4311.24|4307.74|4306.24|2153
1640687400000|2021-12-28 10:30:00|4308.24|4306.74|4311.24|4309.74|4311.74|4310.24|4306.44|4304.94|2701
1640687700000|2021-12-28 10:35:00|4311.44|4309.94|4308.24|4306.74|4311.44|4309.94|4307.74|4306.24|1254
1640688000000|2021-12-28 10:40:00|4307.94|4306.44|4308.24|4306.74|4309.74|4308.24|4307.24|4305.74|1048
1640688300000|2021-12-28 10:45:00|4308.74|4307.24|4306.74|4305.24|4309.24|4307.74|4306.24|4304.74|1141
1640688600000|2021-12-28 10:50:00|4307.24|4305.74|4305.74|4304.24|4307.24|4305.74|4305.44|4303.94|1633
1640688900000|2021-12-28 10:55:00|4306.24|4304.74|4307.24|4305.74|4307.24|4305.74|4305.24|4303.74|2289
1640689200000|2021-12-28 11:00:00|4306.74|4305.24|4304.24|4302.74|4306.74|4305.24|4304.24|4302.74|1890
1640689500000|2021-12-28 11:05:00|4304.74|4303.24|4304.24|4302.74|4304.94|4303.44|4303.74|4302.24|1143
1640689800000|2021-12-28 11:10:00|4304.74|4303.24|4305.74|4304.24|4305.74|4304.24|4304.24|4302.74|992
1640690100000|2021-12-28 11:15:00|4305.24|4303.74|4306.74|4305.24|4306.74|4305.24|4305.24|4303.74|735
1640690400000|2021-12-28 11:20:00|4307.24|4305.74|4307.74|4306.24|4307.74|4306.24|4306.24|4304.74|1997
1640690700000|2021-12-28 11:25:00|4308.24|4306.74|4308.74|4307.24|4309.24|4307.74|4307.74|4306.24|2573
1640691000000|2021-12-28 11:30:00|4307.24|4305.74|4307.74|4306.24|4308.74|4307.24|4307.24|4305.74|1840
1640691300000|2021-12-28 11:35:00|4307.44|4305.94|4306.74|4305.24|4307.74|4306.24|4306.74|4305.24|755
1640691600000|2021-12-28 11:40:00|4306.44|4304.94|4306.74|4305.24|4306.74|4305.24|4305.44|4303.94|480
1640691900000|2021-12-28 11:45:00|4306.24|4304.74|4305.44|4303.94|4306.74|4305.24|4305.24|4303.74|464
1640692200000|2021-12-28 11:50:00|4305.24|4303.74|4306.24|4304.74|4306.24|4304.74|4304.24|4302.74|1112
1640692500000|2021-12-28 11:55:00|4306.74|4305.24|4306.24|4304.74|4306.74|4305.24|4305.74|4304.24|1005
1640692800000|2021-12-28 12:00:00|4305.74|4304.24|4307.74|4306.24|4308.24|4306.74|4305.24|4303.74|2661
1640693100000|2021-12-28 12:05:00|4307.24|4305.74|4307.24|4305.74|4307.74|4306.24|4306.74|4305.24|520
1640693400000|2021-12-28 12:10:00|4307.74|4306.24|4308.24|4306.74|4309.24|4307.74|4307.24|4305.74|474
1640693700000|2021-12-28 12:15:00|4308.44|4306.94|4307.74|4306.24|4308.44|4306.94|4307.24|4305.74|664
1640694000000|2021-12-28 12:20:00|4308.24|4306.74|4311.74|4310.24|4311.74|4310.24|4308.24|4306.74|1028
1640694300000|2021-12-28 12:25:00|4312.24|4310.74|4312.24|4310.74|4313.74|4312.24|4312.24|4310.74|1566
1640694600000|2021-12-28 12:30:00|4312.74|4311.24|4313.24|4311.74|4313.24|4311.74|4312.74|4311.24|789
1640694900000|2021-12-28 12:35:00|4312.74|4311.24|4312.24|4310.74|4312.74|4311.24|4311.74|4310.24|1414
1640695200000|2021-12-28 12:40:00|4311.38|4309.88|4314.88|4313.38|4314.88|4313.38|4310.88|4309.38|1369
1640695500000|2021-12-28 12:45:00|4314.38|4312.88|4316.88|4315.38|4316.88|4315.38|4314.38|4312.88|1822
1640695800000|2021-12-28 12:50:00|4316.38|4314.88|4316.38|4314.88|4316.88|4315.38|4315.38|4313.88|3016
1640696100000|2021-12-28 12:55:00|4316.08|4314.58|4317.88|4316.38|4318.88|4317.38|4315.88|4314.38|1611
1640696400000|2021-12-28 13:00:00|4318.88|4317.38|4320.38|4318.88|4320.38|4318.88|4318.38|4316.88|4335
1640696700000|2021-12-28 13:05:00|4320.58|4319.08|4320.38|4318.88|4321.88|4320.38|4320.38|4318.88|2085
1640697000000|2021-12-28 13:10:00|4319.88|4318.38|4317.88|4316.38|4319.88|4318.38|4317.88|4316.38|923
1640697300000|2021-12-28 13:15:00|4317.58|4316.08|4315.38|4313.88|4317.88|4316.38|4315.08|4313.58|2111
1640697600000|2021-12-28 13:20:00|4315.88|4314.38|4315.88|4314.38|4315.88|4314.38|4314.88|4313.38|1626
1640697900000|2021-12-28 13:25:00|4315.38|4313.88|4313.88|4312.38|4315.88|4314.38|4313.88|4312.38|1970
1640698200000|2021-12-28 13:30:00|4314.38|4312.88|4313.38|4311.88|4314.38|4312.88|4312.88|4311.38|1555
1640698500000|2021-12-28 13:35:00|4313.88|4312.38|4314.88|4313.38|4314.88|4313.38|4312.38|4310.88|1783
1640698800000|2021-12-28 13:40:00|4314.38|4312.88|4314.88|4313.38|4314.88|4313.38|4313.38|4311.88|1051
1640699100000|2021-12-28 13:45:00|4314.38|4312.88|4311.88|4310.38|4314.88|4313.38|4311.88|4310.38|748
1640699400000|2021-12-28 13:50:00|4312.38|4310.88|4309.88|4308.38|4312.38|4310.88|4309.38|4307.88|1205
1640699700000|2021-12-28 13:55:00|4310.38|4308.88|4307.88|4306.38|4311.38|4309.88|4307.88|4306.38|1100
1640700000000|2021-12-28 14:00:00|4308.38|4306.88|4306.38|4304.88|4308.88|4307.38|4306.38|4304.88|2814
1640700300000|2021-12-28 14:05:00|4305.88|4304.38|4304.38|4302.88|4306.88|4305.38|4303.38|4301.88|2142
1640700600000|2021-12-28 14:10:00|4303.88|4302.38|4304.88|4303.38|4304.88|4303.38|4303.88|4302.38|1098
1640700900000|2021-12-28 14:15:00|4305.38|4303.88|4306.88|4305.38|4307.38|4305.88|4305.38|4303.88|1790
1640701200000|2021-12-28 14:20:00|4306.38|4304.88|4305.38|4303.88|4306.88|4305.38|4304.88|4303.38|731
1640701500000|2021-12-28 14:25:00|4305.88|4304.38|4306.58|4305.08|4306.88|4305.38|4304.88|4303.38|1094
1640701800000|2021-12-28 14:30:00|4306.38|4304.88|4306.88|4305.38|4306.88|4305.38|4303.38|4301.88|3357
1640702100000|2021-12-28 14:35:00|4307.88|4306.38|4308.38|4306.88|4310.38|4308.88|4306.38|4304.88|2572
1640702400000|2021-12-28 14:40:00|4308.58|4307.08|4311.38|4309.88|4311.38|4309.88|4308.38|4306.88|2806
1640702700000|2021-12-28 14:45:00|4310.88|4309.38|4308.88|4307.38|4312.38|4310.88|4306.88|4305.38|2760
1640703000000|2021-12-28 14:50:00|4309.38|4307.88|4309.88|4308.38|4309.88|4308.38|4306.88|4305.38|3185
1640703300000|2021-12-28 14:55:00|4310.38|4308.88|4311.38|4309.88|4314.38|4312.88|4310.08|4308.58|2577
1640703600000|2021-12-28 15:00:00|4311.08|4309.58|4311.38|4309.88|4312.38|4310.88|4309.38|4307.88|3846
1640703900000|2021-12-28 15:05:00|4310.88|4309.38|4306.88|4305.38|4311.38|4309.88|4306.88|4305.38|4320
1640704200000|2021-12-28 15:10:00|4306.44|4304.94|4308.44|4306.94|4310.44|4308.94|4305.94|4304.44|3801
1640704500000|2021-12-28 15:15:00|4307.94|4306.44|4305.44|4303.94|4309.94|4308.44|4305.44|4303.94|2327
1640704800000|2021-12-28 15:20:00|4305.94|4304.44|4309.44|4307.94|4309.44|4307.94|4305.94|4304.44|2350
1640705100000|2021-12-28 15:25:00|4308.94|4307.44|4309.44|4307.94|4310.44|4308.94|4307.94|4306.44|3689
1640705400000|2021-12-28 15:30:00|4309.14|4307.64|4311.44|4309.94|4311.44|4309.94|4307.94|4306.44|1425
1640705700000|2021-12-28 15:35:00|4311.94|4310.44|4308.44|4306.94|4312.94|4311.44|4307.94|4306.44|1839
1640706000000|2021-12-28 15:40:00|4308.94|4307.44|4308.44|4306.94|4309.64|4308.14|4306.44|4304.94|2073
1640706300000|2021-12-28 15:45:00|4307.94|4306.44|4308.94|4307.44|4309.94|4308.44|4307.44|4305.94|1599
1640706600000|2021-12-28 15:50:00|4309.44|4307.94|4307.94|4306.44|4310.44|4308.94|4307.94|4306.44|1681
1640706900000|2021-12-28 15:55:00|4308.44|4306.94|4309.44|4307.94|4310.44|4308.94|4308.44|4306.94|1716
1640707200000|2021-12-28 16:00:00|4309.14|4307.64|4311.44|4309.94|4311.44|4309.94|4308.94|4307.44|2526
1640707500000|2021-12-28 16:05:00|4311.14|4309.64|4310.94|4309.44|4311.44|4309.94|4309.44|4307.94|1493
1640707800000|2021-12-28 16:10:00|4311.44|4309.94|4312.44|4310.94|4313.44|4311.94|4310.94|4309.44|3686
1640708100000|2021-12-28 16:15:00|4312.94|4311.44|4312.44|4310.94|4314.44|4312.94|4311.94|4310.44|5276
1640708400000|2021-12-28 16:20:00|4312.94|4311.44|4314.94|4313.44|4316.94|4315.44|4312.94|4311.44|8315
1640708700000|2021-12-28 16:25:00|4314.64|4313.14|4316.94|4315.44|4317.94|4316.44|4311.94|4310.44|14636
1640709000000|2021-12-28 16:30:00|4315.94|4314.44|4313.44|4311.94|4316.94|4315.44|4311.94|4310.44|18491
1640709300000|2021-12-28 16:35:00|4312.94|4311.44|4313.94|4312.44|4313.94|4312.44|4311.94|4310.44|7271
1640709600000|2021-12-28 16:40:00|4313.44|4311.94|4311.44|4309.94|4313.44|4311.94|4311.44|4309.94|2254
1640709900000|2021-12-28 16:45:00|4311.64|4310.14|4313.94|4312.44|4314.44|4312.94|4311.44|4309.94|2299
1640710200000|2021-12-28 16:50:00|4314.44|4312.94|4316.14|4314.64|4316.44|4314.94|4313.94|4312.44|1377
1640710500000|2021-12-28 16:55:00|4315.94|4314.44|4316.44|4314.94|4317.44|4315.94|4315.94|4314.44|821
1640710800000|2021-12-28 17:00:00|4316.64|4315.14|4316.44|4314.94|4316.94|4315.44|4315.44|4313.94|1012
1640711100000|2021-12-28 17:05:00|4316.14|4314.64|4315.94|4314.44|4316.44|4314.94|4315.44|4313.94|641
1640711400000|2021-12-28 17:10:00|4315.44|4313.94|4314.44|4312.94|4316.44|4314.94|4313.94|4312.44|648
1640711700000|2021-12-28 17:15:00|4313.94|4312.44|4313.44|4311.94|4313.94|4312.44|4312.44|4310.94|1552
1640712000000|2021-12-28 17:20:00|4312.94|4311.44|4313.94|4312.44|4314.44|4312.94|4312.44|4310.94|795
1640712300000|2021-12-28 17:25:00|4313.64|4312.14|4309.44|4307.94|4314.44|4312.94|4308.94|4307.44|1502
1640712600000|2021-12-28 17:30:00|4308.94|4307.44|4303.94|4302.44|4310.44|4308.94|4303.94|4302.44|1953
1640712900000|2021-12-28 17:35:00|4304.44|4302.94|4304.94|4303.44|4305.44|4303.94|4303.94|4302.44|995
1640713200000|2021-12-28 17:40:00|4304.44|4302.94|4304.94|4303.44|4305.44|4303.94|4303.94|4302.44|736
1640713500000|2021-12-28 17:45:00|4305.14|4303.64|4304.44|4302.94|4305.44|4303.94|4303.44|4301.94|370
1640713800000|2021-12-28 17:50:00|4303.94|4302.44|4306.44|4304.94|4306.44|4304.94|4303.94|4302.44|447
1640714100000|2021-12-28 17:55:00|4306.14|4304.64|4307.44|4305.94|4307.94|4306.44|4305.94|4304.44|383
1640714400000|2021-12-28 18:00:00|4306.94|4305.44|4309.44|4307.94|4309.44|4307.94|4306.14|4304.64|388
1640714700000|2021-12-28 18:05:00|4309.64|4308.14|4309.44|4307.94|4309.94|4308.44|4308.44|4306.94|73
1640715000000|2021-12-28 18:10:00|4309.94|4308.44|4309.44|4307.94|4309.94|4308.44|4308.44|4306.94|275
1640715300000|2021-12-28 18:15:00|4309.94|4308.44|4308.94|4307.44|4310.44|4308.94|4308.94|4307.44|102
1640715600000|2021-12-28 18:20:00|4309.14|4307.64|4308.44|4306.94|4309.94|4308.44|4307.44|4305.94|76
1640715900000|2021-12-28 18:25:00|4308.64|4307.14|4310.44|4308.94|4310.44|4308.94|4306.94|4305.44|316
1640716200000|2021-12-28 18:30:00|4310.14|4308.64|4308.94|4307.44|4310.44|4308.94|4308.44|4306.94|149
1640716500000|2021-12-28 18:35:00|4309.44|4307.94|4307.94|4306.44|4309.44|4307.94|4307.44|4305.94|138
1640716800000|2021-12-28 18:40:00|4307.64|4306.14|4306.94|4305.44|4309.94|4308.44|4306.94|4305.44|804
1640717100000|2021-12-28 18:45:00|4307.44|4305.94|4308.44|4306.94|4308.44|4306.94|4306.94|4305.44|208
1640717400000|2021-12-28 18:50:00|4308.64|4307.14|4308.94|4307.44|4309.64|4308.14|4308.44|4306.94|124
1640717700000|2021-12-28 18:55:00|4309.44|4307.94|4310.94|4309.44|4311.44|4309.94|4308.44|4306.94|377
1640718000000|2021-12-28 19:00:00|4310.64|4309.14|4305.94|4304.44|4310.94|4309.44|4305.94|4304.44|563
1640718300000|2021-12-28 19:05:00|4306.44|4304.94|4306.44|4304.94|4307.44|4305.94|4305.94|4304.44|564
1640718600000|2021-12-28 19:10:00|4305.94|4304.44|4306.94|4305.44|4307.44|4305.94|4305.94|4304.44|596
1640718900000|2021-12-28 19:15:00|4307.44|4305.94|4308.94|4307.44|4309.94|4308.44|4307.44|4305.94|185
1640719200000|2021-12-28 19:20:00|4309.14|4307.64|4309.44|4307.94|4310.44|4308.94|4308.94|4307.44|107
1640719500000|2021-12-28 19:25:00|4308.94|4307.44|4308.94|4307.44|4309.94|4308.44|4307.94|4306.44|292
1640719800000|2021-12-28 19:30:00|4308.44|4306.94|4308.94|4307.44|4309.44|4307.94|4308.44|4306.94|419
1640720100000|2021-12-28 19:35:00|4308.44|4306.94|4309.44|4307.94|4309.44|4307.94|4308.44|4306.94|184
1640720400000|2021-12-28 19:40:00|4309.14|4307.64|4309.44|4307.94|4309.94|4308.44|4308.94|4307.44|285
1640720700000|2021-12-28 19:45:00|4308.94|4307.44|4309.44|4307.94|4309.44|4307.94|4306.94|4305.44|360
1640721000000|2021-12-28 19:50:00|4308.94|4307.44|4309.44|4307.94|4310.44|4308.94|4307.94|4306.44|618
1640721300000|2021-12-28 19:55:00|4309.14|4307.64|4310.44|4308.94|4310.44|4308.94|4308.44|4306.94|210
1640721600000|2021-12-28 20:00:00|4310.14|4308.64|4308.44|4306.94|4310.44|4308.94|4308.44|4306.94|206
1640721900000|2021-12-28 20:05:00|4307.94|4306.44|4310.44|4308.94|4310.44|4308.94|4307.64|4306.14|239
1640722200000|2021-12-28 20:10:00|4310.14|4308.64|4311.94|4310.44|4311.94|4310.44|4309.94|4308.44|374
1640722500000|2021-12-28 20:15:00|4311.44|4309.94|4310.94|4309.44|4311.44|4309.94|4309.94|4308.44|473
1640722800000|2021-12-28 20:20:00|4310.64|4309.14|4311.44|4309.94|4311.94|4310.44|4310.64|4309.14|331
1640723100000|2021-12-28 20:25:00|4311.64|4310.14|4311.44|4309.94|4312.14|4310.64|4310.94|4309.44|140
1640723400000|2021-12-28 20:30:00|4311.94|4310.44|4311.44|4309.94|4312.94|4311.44|4308.94|4307.44|496
1640723700000|2021-12-28 20:35:00|4311.64|4310.14|4313.44|4311.94|4314.14|4312.64|4311.64|4310.14|1037
1640724000000|2021-12-28 20:40:00|4313.64|4312.14|4315.44|4313.94|4316.94|4315.44|4313.14|4311.64|676
1640724300000|2021-12-28 20:45:00|4314.94|4313.44|4314.64|4313.14|4316.94|4315.44|4313.94|4312.44|697
1640724600000|2021-12-28 20:50:00|4314.94|4313.44|4308.94|4307.44|4314.94|4313.44|4308.44|4306.94|2371
1640724900000|2021-12-28 20:55:00|4308.44|4306.94|4307.94|4306.44|4310.44|4308.94|4306.44|4304.94|2708
1640725200000|2021-12-28 21:00:00|4309.49|4306.49|4313.09|4310.09|4313.29|4310.29|4308.69|4305.69|235
1640725500000|2021-12-28 21:05:00|4312.79|4309.79|4313.59|4310.59|4314.39|4311.39|4312.79|4309.79|0
1640725800000|2021-12-28 21:10:00|4313.09|4310.09|4313.29|4310.29|4313.59|4310.59|4312.29|4309.29|0
1640726100000|2021-12-28 21:15:00|4312.79|4309.79|4313.29|4310.29|4313.79|4310.79|4312.79|4309.79|0
1640726400000|2021-12-28 21:20:00|4313.59|4310.59|4313.29|4310.29|4313.79|4310.79|4313.29|4310.29|0
1640726700000|2021-12-28 21:25:00|4313.59|4310.59|4313.29|4310.29|4313.59|4310.59|4313.29|4310.29|0
1640727000000|2021-12-28 21:30:00|4313.19|4310.19|4312.59|4309.59|4313.19|4310.19|4312.29|4309.29|0
1640727300000|2021-12-28 21:35:00|4312.29|4309.29|4311.99|4308.99|4312.29|4309.29|4311.79|4308.79|0
1640727600000|2021-12-28 21:40:00|4311.79|4308.79|4310.99|4307.99|4311.79|4308.79|4310.69|4307.69|0
1640727900000|2021-12-28 21:45:00|4311.09|4308.09|4310.69|4307.69|4311.49|4308.49|4309.99|4306.99|0
1640728200000|2021-12-28 21:50:00|4310.99|4307.99|4310.49|4307.49|4310.99|4307.99|4309.99|4306.99|0
1640728500000|2021-12-28 21:55:00|4310.19|4307.19|4310.19|4307.19|4310.59|4307.59|4309.69|4306.69|0
1640728800000|2021-12-28 22:00:00|4310.79|4307.79|4310.29|4307.29|4310.79|4307.79|4310.29|4307.29|0
1640729100000|2021-12-28 22:05:00|4310.19|4307.19|4309.89|4306.89|4310.19|4307.19|4309.89|4306.89|0
1640729400000|2021-12-28 22:10:00|4310.09|4307.09|4309.79|4306.79|4310.09|4307.09|4309.69|4306.69|0
1640729700000|2021-12-28 22:15:00|4309.69|4306.69|4309.39|4306.39|4309.99|4306.99|4308.99|4305.99|0
1640730000000|2021-12-28 22:20:00|4309.49|4306.49|4309.39|4306.39|4309.79|4306.79|4309.39|4306.39|0
1640730300000|2021-12-28 22:25:00|4309.29|4306.29|4309.19|4306.19|4309.29|4306.29|4309.19|4306.19|0
1640730600000|2021-12-28 22:30:00|4309.29|4306.29|4309.39|4306.39|4309.49|4306.49|4309.19|4306.19|0
1640730900000|2021-12-28 22:35:00|4309.29|4306.29|4309.29|4306.29|4309.29|4306.29|4309.29|4306.29|0
1640731200000|2021-12-28 22:40:00|4309.19|4306.19|4309.19|4306.19|4309.29|4306.29|4309.09|4306.09|0
1640731500000|2021-12-28 22:45:00|4309.29|4306.29|4309.29|4306.29|4309.29|4306.29|4309.19|4306.19|0
1640731800000|2021-12-28 22:50:00|4309.39|4306.39|4309.39|4306.39|4309.49|4306.49|4309.29|4306.29|0
1640732100000|2021-12-28 22:55:00|4309.29|4306.29|4309.89|4306.89|4309.89|4306.89|4309.29|4306.29|0
1640732400000|2021-12-28 23:00:00|4311.09|4308.09|4310.69|4307.69|4312.69|4309.69|4310.69|4307.69|0
1640732700000|2021-12-28 23:05:00|4310.89|4307.89|4311.99|4308.99|4313.29|4310.29|4310.89|4307.89|0
1640733000000|2021-12-28 23:10:00|4312.29|4309.29|4311.29|4308.29|4312.69|4309.69|4311.29|4308.29|0
1640733300000|2021-12-28 23:15:00|4311.49|4308.49|4313.09|4310.09|4314.59|4311.59|4311.49|4308.49|0
1640733600000|2021-12-28 23:20:00|4313.29|4310.29|4314.59|4311.59|4314.59|4311.59|4312.79|4309.79|0
1640733900000|2021-12-28 23:25:00|4314.09|4311.09|4313.79|4310.79|4314.19|4311.19|4313.59|4310.59|0
1640734200000|2021-12-28 23:30:00|4314.09|4311.09|4314.59|4311.59|4314.89|4311.89|4313.79|4310.79|0
1640734500000|2021-12-28 23:35:00|4314.39|4311.39|4314.59|4311.59|4314.89|4311.89|4313.79|4310.79|0
1640734800000|2021-12-28 23:40:00|4314.89|4311.89|4314.89|4311.89|4315.09|4312.09|4314.09|4311.09|0
1640735100000|2021-12-28 23:45:00|4315.09|4312.09|4316.69|4313.69|4316.89|4313.89|4314.89|4311.89|0
1640735400000|2021-12-28 23:50:00|4316.39|4313.39|4316.39|4313.39|4316.69|4313.69|4315.89|4312.89|0
1640735700000|2021-12-28 23:55:00|4316.19|4313.19|4315.69|4312.69|4316.19|4313.19|4315.39|4312.39|0
1640736000000|2021-12-29 00:00:00|4315.39|4312.39|4314.89|4311.89|4317.19|4314.19|4313.79|4310.79|0
1640736300000|2021-12-29 00:05:00|4314.69|4311.69|4316.19|4313.19|4317.19|4314.19|4314.59|4311.59|0
1640736600000|2021-12-29 00:10:00|4316.39|4313.39|4316.49|4313.49|4317.19|4314.19|4315.29|4312.29|0
1640736900000|2021-12-29 00:15:00|4316.69|4313.69|4314.39|4312.39|4318.19|4316.19|4313.69|4311.69|383
1640737200000|2021-12-29 00:20:00|4314.19|4312.19|4314.19|4312.19|4317.69|4315.69|4313.69|4311.69|158
1640737500000|2021-12-29 00:25:00|4313.69|4311.69|4312.69|4310.69|4314.19|4312.19|4310.69|4308.69|148
1640737800000|2021-12-29 00:30:00|4312.89|4310.89|4309.69|4307.69|4312.89|4310.89|4309.19|4307.19|157
1640738100000|2021-12-29 00:35:00|4309.89|4307.89|4308.89|4306.89|4310.19|4308.19|4308.69|4306.69|108
1640738400000|2021-12-29 00:40:00|4309.19|4307.19|4310.39|4308.39|4310.69|4308.69|4309.19|4307.19|63
1640738700000|2021-12-29 00:45:00|4310.69|4308.69|4312.19|4310.19|4312.69|4310.69|4310.69|4308.69|58
1640739000000|2021-12-29 00:50:00|4312.69|4310.69|4312.39|4310.39|4312.69|4310.69|4311.39|4309.39|46
1640739300000|2021-12-29 00:55:00|4312.19|4310.19|4315.19|4313.19|4315.19|4313.19|4312.19|4310.19|85
1640739600000|2021-12-29 01:00:00|4314.69|4312.69|4316.69|4314.69|4317.19|4315.19|4314.39|4312.39|327
1640739900000|2021-12-29 01:05:00|4317.19|4315.19|4318.39|4316.39|4319.69|4317.69|4317.19|4315.19|257
1640740200000|2021-12-29 01:10:00|4318.69|4316.69|4315.39|4313.39|4318.69|4316.69|4315.39|4313.39|113
1640740500000|2021-12-29 01:15:00|4315.19|4313.19|4311.89|4309.89|4316.69|4314.69|4310.69|4308.69|175
1640740800000|2021-12-29 01:20:00|4311.69|4309.69|4314.19|4312.19|4315.19|4313.19|4311.19|4309.19|111
1640741100000|2021-12-29 01:25:00|4314.69|4312.69|4313.89|4311.89|4315.69|4313.69|4313.19|4311.19|36
1640741400000|2021-12-29 01:30:00|4313.69|4311.69|4305.19|4303.19|4313.89|4311.89|4304.69|4302.69|159
1640741700000|2021-12-29 01:35:00|4305.39|4303.39|4306.69|4304.69|4307.39|4305.39|4304.69|4302.69|49
1640742000000|2021-12-29 01:40:00|4305.89|4303.89|4307.69|4305.69|4307.89|4305.89|4305.69|4303.69|32
1640742300000|2021-12-29 01:45:00|4307.39|4305.39|4306.69|4304.69|4307.89|4305.89|4305.39|4303.39|20
1640742600000|2021-12-29 01:50:00|4306.39|4304.39|4307.19|4305.19|4308.89|4306.89|4305.89|4303.89|70
1640742900000|2021-12-29 01:55:00|4307.39|4305.39|4305.89|4303.89|4307.69|4305.69|4304.69|4302.69|47
1640743200000|2021-12-29 02:00:00|4305.69|4303.69|4302.89|4300.89|4305.89|4303.89|4301.39|4299.39|153
1640743500000|2021-12-29 02:05:00|4303.19|4301.19|4304.19|4302.19|4304.19|4302.19|4302.69|4300.69|33
1640743800000|2021-12-29 02:10:00|4303.89|4301.89|4305.19|4303.19|4305.19|4303.19|4303.69|4301.69|97
1640744100000|2021-12-29 02:15:00|4304.69|4302.69|4304.19|4302.19|4305.69|4303.69|4304.19|4302.19|73
1640744400000|2021-12-29 02:20:00|4304.39|4302.39|4305.39|4303.39|4305.69|4303.69|4304.19|4302.19|33
1640744700000|2021-12-29 02:25:00|4305.69|4303.69|4304.69|4302.69|4305.69|4303.69|4303.89|4301.89|28
1640745000000|2021-12-29 02:30:00|4304.19|4302.19|4304.19|4302.19|4305.19|4303.19|4302.19|4300.19|242
1640745300000|2021-12-29 02:35:00|4304.69|4302.69|4305.69|4303.69|4306.39|4304.39|4304.19|4302.19|38
1640745600000|2021-12-29 02:40:00|4305.89|4303.89|4305.69|4303.69|4306.19|4304.19|4305.19|4303.19|24
1640745900000|2021-12-29 02:45:00|4305.89|4303.89|4305.69|4303.69|4306.39|4304.39|4305.19|4303.19|60
1640746200000|2021-12-29 02:50:00|4305.39|4303.39|4307.19|4305.19|4307.69|4305.69|4305.39|4303.39|31
1640746500000|2021-12-29 02:55:00|4307.39|4305.39|4307.89|4305.89|4307.89|4305.89|4306.69|4304.69|27
1640746800000|2021-12-29 03:00:00|4308.19|4306.19|4307.19|4305.19|4308.19|4306.19|4306.89|4304.89|28
1640747100000|2021-12-29 03:05:00|4306.89|4304.89|4306.69|4304.69|4307.19|4305.19|4305.69|4303.69|29
1640747400000|2021-12-29 03:10:00|4307.69|4305.69|4307.19|4305.19|4307.89|4305.89|4307.19|4305.19|25
1640747700000|2021-12-29 03:15:00|4306.89|4304.89|4306.69|4304.69|4307.19|4305.19|4306.19|4304.19|36
1640748000000|2021-12-29 03:20:00|4307.19|4305.19|4306.19|4304.19|4307.19|4305.19|4306.19|4304.19|18
1640748300000|2021-12-29 03:25:00|4305.69|4303.69|4305.69|4303.69|4305.69|4303.69|4304.39|4302.39|41
1640748600000|2021-12-29 03:30:00|4305.89|4303.89|4307.19|4305.19|4308.69|4306.69|4305.89|4303.89|51
1640748900000|2021-12-29 03:35:00|4307.39|4305.39|4306.19|4304.19|4307.39|4305.39|4306.19|4304.19|35
1640749200000|2021-12-29 03:40:00|4306.39|4304.39|4307.69|4305.69|4307.69|4305.69|4306.19|4304.19|104
1640749500000|2021-12-29 03:45:00|4307.39|4305.39|4308.19|4306.19|4308.69|4306.69|4307.19|4305.19|19
1640749800000|2021-12-29 03:50:00|4308.69|4306.69|4309.89|4307.89|4311.19|4309.19|4308.19|4306.19|77
1640750100000|2021-12-29 03:55:00|4310.19|4308.19|4309.69|4307.69|4310.19|4308.19|4309.19|4307.19|25
1640750400000|2021-12-29 04:00:00|4309.19|4307.19|4308.69|4306.69|4309.69|4307.69|4308.69|4306.69|21
1640750700000|2021-12-29 04:05:00|4308.19|4306.19|4308.69|4306.69|4309.69|4307.69|4308.19|4306.19|17
1640751000000|2021-12-29 04:10:00|4308.89|4306.89|4307.39|4305.39|4309.19|4307.19|4307.19|4305.19|66
1640751300000|2021-12-29 04:15:00|4307.19|4305.19|4307.89|4305.89|4307.89|4305.89|4307.19|4305.19|10
1640751600000|2021-12-29 04:20:00|4307.69|4305.69|4308.19|4306.19|4308.69|4306.69|4307.69|4305.69|39
1640751900000|2021-12-29 04:25:00|4308.69|4306.69|4307.89|4305.89|4308.69|4306.69|4307.69|4305.69|23
1640752200000|2021-12-29 04:30:00|4307.69|4305.69|4308.19|4306.19|4308.19|4306.19|4307.69|4305.69|8
1640752500000|2021-12-29 04:35:00|4308.39|4306.39|4308.19|4306.19|4308.69|4306.69|4307.69|4305.69|13
1640752800000|2021-12-29 04:40:00|4308.39|4306.39|4308.19|4306.19|4308.69|4306.69|4308.19|4306.19|6
1640753100000|2021-12-29 04:45:00|4307.89|4305.89|4307.69|4305.69|4307.89|4305.89|4307.69|4305.69|20
1640753400000|2021-12-29 04:50:00|4307.89|4305.89|4308.19|4306.19|4308.39|4306.39|4307.89|4305.89|4
1640753700000|2021-12-29 04:55:00|4308.39|4306.39|4308.19|4306.19|4308.69|4306.69|4308.19|4306.19|20
1640754000000|2021-12-29 05:00:00|4308.39|4306.39|4307.19|4305.19|4308.39|4306.39|4306.19|4304.19|36
1640754300000|2021-12-29 05:05:00|4307.39|4305.39|4308.19|4306.19|4308.69|4306.69|4307.39|4305.39|35
1640754600000|2021-12-29 05:10:00|4307.69|4305.69|4308.19|4306.19|4308.69|4306.69|4307.69|4305.69|31
1640754900000|2021-12-29 05:15:00|4308.69|4306.69|4309.19|4307.19|4309.69|4307.69|4308.19|4306.19|112
1640755200000|2021-12-29 05:20:00|4308.69|4306.69|4308.19|4306.19|4308.69|4306.69|4308.19|4306.19|48
1640755500000|2021-12-29 05:25:00|4307.69|4305.69|4307.19|4305.19|4307.69|4305.69|4306.69|4304.69|38
1640755800000|2021-12-29 05:30:00|4306.89|4304.89|4308.69|4306.69|4308.69|4306.69|4306.69|4304.69|91
1640756100000|2021-12-29 05:35:00|4308.89|4306.89|4311.39|4309.39|4311.69|4309.69|4308.69|4306.69|192
1640756400000|2021-12-29 05:40:00|4311.19|4309.19|4312.69|4310.69|4312.69|4310.69|4310.69|4308.69|118
1640756700000|2021-12-29 05:45:00|4313.19|4311.19|4313.19|4311.19|4313.69|4311.69|4312.69|4310.69|200
1640757000000|2021-12-29 05:50:00|4312.89|4310.89|4312.19|4310.19|4313.19|4311.19|4312.19|4310.19|39
1640757300000|2021-12-29 05:55:00|4312.39|4310.39|4312.69|4310.69|4312.69|4310.69|4311.69|4309.69|37
1640757600000|2021-12-29 06:00:00|4313.19|4311.19|4311.19|4309.19|4313.69|4311.69|4310.89|4308.89|84
1640757900000|2021-12-29 06:05:00|4311.39|4309.39|4309.19|4307.19|4311.39|4309.39|4308.69|4306.69|59
1640758200000|2021-12-29 06:10:00|4309.69|4307.69|4306.19|4304.19|4310.39|4308.39|4306.19|4304.19|257
1640758500000|2021-12-29 06:15:00|4306.69|4304.69|4306.69|4304.69|4307.19|4305.19|4306.19|4304.19|77
1640758800000|2021-12-29 06:20:00|4306.89|4304.89|4307.69|4305.69|4308.19|4306.19|4306.69|4304.69|18
1640759100000|2021-12-29 06:25:00|4307.89|4305.89|4308.19|4306.19|4308.19|4306.19|4307.69|4305.69|0
1640759400000|2021-12-29 06:30:00|4308.69|4306.69|4308.39|4306.39|4309.69|4307.69|4308.19|4306.19|41
1640759700000|2021-12-29 06:35:00|4308.69|4306.69|4308.19|4306.19|4308.69|4306.69|4307.69|4305.69|47
1640760000000|2021-12-29 06:40:00|4308.69|4306.69|4308.39|4306.39|4309.19|4307.19|4308.19|4306.19|21
1640760300000|2021-12-29 06:45:00|4308.69|4306.69|4308.69|4306.69|4309.19|4307.19|4307.69|4305.69|48
1640760600000|2021-12-29 06:50:00|4308.19|4306.19|4307.19|4305.19|4308.89|4306.89|4307.19|4305.19|207
1640760900000|2021-12-29 06:55:00|4307.69|4305.69|4307.69|4305.69|4308.19|4306.19|4307.19|4305.19|171
1640761200000|2021-12-29 07:00:00|4307.44|4305.94|4312.14|4310.64|4312.14|4310.64|4306.44|4304.94|524
1640761500000|2021-12-29 07:05:00|4312.44|4310.94|4310.94|4309.44|4313.44|4311.94|4310.94|4309.44|296
1640761800000|2021-12-29 07:10:00|4311.44|4309.94|4311.44|4309.94|4312.44|4310.94|4310.64|4309.14|218
1640762100000|2021-12-29 07:15:00|4311.94|4310.44|4313.44|4311.94|4313.44|4311.94|4311.94|4310.44|385
1640762400000|2021-12-29 07:20:00|4312.44|4310.94|4311.44|4309.94|4314.94|4313.44|4311.44|4309.94|648
1640762700000|2021-12-29 07:25:00|4310.94|4309.44|4310.94|4309.44|4311.44|4309.94|4309.94|4308.44|360
1640763000000|2021-12-29 07:30:00|4310.64|4309.14|4307.94|4306.44|4310.94|4309.44|4307.94|4306.44|327
1640763300000|2021-12-29 07:35:00|4307.64|4306.14|4308.94|4307.44|4308.94|4307.44|4306.94|4305.44|414
1640763600000|2021-12-29 07:40:00|4309.14|4307.64|4309.64|4308.14|4311.44|4309.94|4308.94|4307.44|238
1640763900000|2021-12-29 07:45:00|4309.44|4307.94|4311.94|4310.44|4312.94|4311.44|4309.44|4307.94|523
1640764200000|2021-12-29 07:50:00|4311.64|4310.14|4311.14|4309.64|4313.64|4312.14|4311.14|4309.64|455
1640764500000|2021-12-29 07:55:00|4311.44|4309.94|4311.64|4310.14|4313.94|4312.44|4310.64|4309.14|523
1640764800000|2021-12-29 08:00:00|4311.44|4309.94|4304.44|4302.94|4314.94|4313.44|4303.44|4301.94|7346
1640765100000|2021-12-29 08:05:00|4303.94|4302.44|4304.44|4302.94|4308.44|4306.94|4302.94|4301.44|4389
1640765400000|2021-12-29 08:10:00|4303.94|4302.44|4302.94|4301.44|4303.94|4302.44|4299.64|4298.14|5832
1640765700000|2021-12-29 08:15:00|4304.14|4302.64|4303.94|4302.44|4308.94|4307.44|4303.94|4302.44|4437
1640766000000|2021-12-29 08:20:00|4304.94|4303.44|4305.44|4303.94|4307.64|4306.14|4302.94|4301.44|3307
1640766300000|2021-12-29 08:25:00|4304.44|4302.94|4306.44|4304.94|4308.94|4307.44|4304.44|4302.94|2066
1640766600000|2021-12-29 08:30:00|4305.94|4304.44|4306.44|4304.94|4307.94|4306.44|4303.94|4302.44|1923
1640766900000|2021-12-29 08:35:00|4306.64|4305.14|4308.44|4306.94|4308.44|4306.94|4304.94|4303.44|1721
1640767200000|2021-12-29 08:40:00|4307.94|4306.44|4308.94|4307.44|4309.94|4308.44|4307.94|4306.44|1304
1640767500000|2021-12-29 08:45:00|4308.44|4306.94|4310.44|4308.94|4311.44|4309.94|4308.44|4306.94|1957
1640767800000|2021-12-29 08:50:00|4309.94|4308.44|4306.44|4304.94|4311.44|4309.94|4305.44|4303.94|2135
1640768100000|2021-12-29 08:55:00|4305.94|4304.44|4307.05|4305.55|4309.44|4307.94|4305.44|4303.94|1615
1640768400000|2021-12-29 09:00:00|4306.55|4305.05|4309.05|4307.55|4310.55|4309.05|4306.55|4305.05|1433
1640768700000|2021-12-29 09:05:00|4309.55|4308.05|4305.05|4303.55|4310.05|4308.55|4303.55|4302.05|2156
1640769000000|2021-12-29 09:10:00|4305.25|4303.75|4305.55|4304.05|4307.55|4306.05|4305.25|4303.75|2142
1640769300000|2021-12-29 09:15:00|4304.55|4303.05|4304.55|4303.05|4306.05|4304.55|4303.55|4302.05|1839
1640769600000|2021-12-29 09:20:00|4304.05|4302.55|4305.05|4303.55|4305.55|4304.05|4302.05|4300.55|1525
1640769900000|2021-12-29 09:25:00|4304.55|4303.05|4307.55|4306.05|4307.55|4306.05|4304.55|4303.05|1789
1640770200000|2021-12-29 09:30:00|4306.55|4305.05|4305.55|4304.05|4307.55|4306.05|4304.05|4302.55|1028
1640770500000|2021-12-29 09:35:00|4306.05|4304.55|4305.55|4304.05|4306.55|4305.05|4305.05|4303.55|1408
1640770800000|2021-12-29 09:40:00|4306.05|4304.55|4306.05|4304.55|4307.55|4306.05|4305.55|4304.05|1238
1640771100000|2021-12-29 09:45:00|4306.25|4304.75|4306.05|4304.55|4307.05|4305.55|4305.55|4304.05|1371
1640771400000|2021-12-29 09:50:00|4306.55|4305.05|4306.05|4304.55|4307.55|4306.05|4305.55|4304.05|838
1640771700000|2021-12-29 09:55:00|4305.75|4304.25|4305.05|4303.55|4306.05|4304.55|4304.55|4303.05|2419
1640772000000|2021-12-29 10:00:00|4305.25|4303.75|4304.55|4303.05|4306.05|4304.55|4304.05|4302.55|656
1640772300000|2021-12-29 10:05:00|4305.05|4303.55|4302.05|4300.55|4305.55|4304.05|4302.05|4300.55|944
1640772600000|2021-12-29 10:10:00|4302.55|4301.05|4301.55|4300.05|4302.55|4301.05|4301.05|4299.55|2880
1640772900000|2021-12-29 10:15:00|4301.25|4299.75|4301.05|4299.55|4303.05|4301.55|4300.55|4299.05|1634
1640773200000|2021-12-29 10:20:00|4300.75|4299.25|4301.55|4300.05|4302.05|4300.55|4300.55|4299.05|1198
1640773500000|2021-12-29 10:25:00|4302.05|4300.55|4302.05|4300.55|4303.05|4301.55|4301.55|4300.05|1156
1640773800000|2021-12-29 10:30:00|4301.55|4300.05|4302.55|4301.05|4303.05|4301.55|4301.05|4299.55|1134
1640774100000|2021-12-29 10:35:00|4302.05|4300.55|4302.05|4300.55|4302.55|4301.05|4301.05|4299.55|1007
1640774400000|2021-12-29 10:40:00|4303.05|4301.55|4305.05|4303.55|4305.05|4303.55|4302.55|4301.05|2118
1640774700000|2021-12-29 10:45:00|4305.55|4304.05|4304.05|4302.55|4306.05|4304.55|4303.55|4302.05|739
1640775000000|2021-12-29 10:50:00|4303.55|4302.05|4302.55|4301.05|4303.55|4302.05|4301.75|4300.25|994
1640775300000|2021-12-29 10:55:00|4302.05|4300.55|4302.05|4300.55|4303.05|4301.55|4301.05|4299.55|1740
1640775600000|2021-12-29 11:00:00|4301.05|4299.55|4299.05|4297.55|4301.55|4300.05|4298.55|4297.05|3285
1640775900000|2021-12-29 11:05:00|4298.55|4297.05|4297.55|4296.05|4300.05|4298.55|4296.55|4295.05|1444
1640776200000|2021-12-29 11:10:00|4298.05|4296.55|4300.55|4299.05|4300.55|4299.05|4298.05|4296.55|586
1640776500000|2021-12-29 11:15:00|4300.05|4298.55|4299.55|4298.05|4301.05|4299.55|4299.55|4298.05|666
1640776800000|2021-12-29 11:20:00|4299.05|4297.55|4299.05|4297.55|4300.05|4298.55|4298.55|4297.05|924
1640777100000|2021-12-29 11:25:00|4299.55|4298.05|4297.05|4295.55|4300.55|4299.05|4297.05|4295.55|825
1640777400000|2021-12-29 11:30:00|4296.55|4295.05|4298.55|4297.05|4298.55|4297.05|4296.05|4294.55|1171
1640777700000|2021-12-29 11:35:00|4299.05|4297.55|4298.55|4297.05|4299.55|4298.05|4297.05|4295.55|1681
1640778000000|2021-12-29 11:40:00|4299.05|4297.55|4299.55|4298.05|4299.55|4298.05|4298.55|4297.05|663
1640778300000|2021-12-29 11:45:00|4299.05|4297.55|4299.05|4297.55|4300.05|4298.55|4298.05|4296.55|508
1640778600000|2021-12-29 11:50:00|4298.55|4297.05|4298.05|4296.55|4299.55|4298.05|4298.05|4296.55|556
1640778900000|2021-12-29 11:55:00|4297.55|4296.05|4299.55|4298.05|4299.55|4298.05|4296.55|4295.05|1276
1640779200000|2021-12-29 12:00:00|4299.25|4297.75|4299.05|4297.55|4299.25|4297.75|4297.55|4296.05|545
1640779500000|2021-12-29 12:05:00|4298.55|4297.05|4298.05|4296.55|4299.55|4298.05|4296.55|4295.05|731
1640779800000|2021-12-29 12:10:00|4298.55|4297.05|4298.05|4296.55|4298.55|4297.05|4297.05|4295.55|1564
1640780100000|2021-12-29 12:15:00|4298.55|4297.05|4296.55|4295.05|4298.55|4297.05|4296.55|4295.05|1828
1640780400000|2021-12-29 12:20:00|4297.05|4295.55|4296.05|4294.55|4297.05|4295.55|4294.55|4293.05|1477
1640780700000|2021-12-29 12:25:00|4296.55|4295.05|4296.55|4295.05|4297.05|4295.55|4296.55|4295.05|2818
1640781000000|2021-12-29 12:30:00|4297.05|4295.55|4293.05|4291.55|4297.05|4295.55|4292.55|4291.05|4735
1640781300000|2021-12-29 12:35:00|4294.05|4292.55|4293.55|4292.05|4294.55|4293.05|4293.05|4291.55|3209
1640781600000|2021-12-29 12:40:00|4294.07|4292.57|4294.57|4293.07|4295.07|4293.57|4294.07|4292.57|1823
1640781900000|2021-12-29 12:45:00|4294.27|4292.77|4292.07|4290.57|4294.57|4293.07|4291.57|4290.07|2092
1640782200000|2021-12-29 12:50:00|4293.07|4291.57|4292.57|4291.07|4293.57|4292.07|4292.07|4290.57|7362
1640782500000|2021-12-29 12:55:00|4292.07|4290.57|4291.07|4289.57|4292.57|4291.07|4291.07|4289.57|1739
1640782800000|2021-12-29 13:00:00|4291.57|4290.07|4289.57|4288.07|4291.57|4290.07|4289.07|4287.57|2358
1640783100000|2021-12-29 13:05:00|4290.07|4288.57|4292.57|4291.07|4292.77|4291.27|4290.07|4288.57|1578
1640783400000|2021-12-29 13:10:00|4292.27|4290.77|4291.77|4290.27|4293.07|4291.57|4291.57|4290.07|1847
1640783700000|2021-12-29 13:15:00|4292.07|4290.57|4292.57|4291.07|4293.57|4292.07|4291.57|4290.07|1051
1640784000000|2021-12-29 13:20:00|4292.77|4291.27|4290.57|4289.07|4293.07|4291.57|4290.57|4289.07|1870
1640784300000|2021-12-29 13:25:00|4291.07|4289.57|4290.27|4288.77|4291.57|4290.07|4289.07|4287.57|2395
1640784600000|2021-12-29 13:30:00|4290.57|4289.07|4287.57|4286.07|4290.57|4289.07|4287.57|4286.07|2073
1640784900000|2021-12-29 13:35:00|4287.07|4285.57|4281.07|4279.57|4287.07|4285.57|4281.07|4279.57|3853
1640785200000|2021-12-29 13:40:00|4281.57|4280.07|4284.07|4282.57|4285.07|4283.57|4281.57|4280.07|1602
1640785500000|2021-12-29 13:45:00|4283.57|4282.07|4284.57|4283.07|4285.77|4284.27|4283.57|4282.07|1529
1640785800000|2021-12-29 13:50:00|4284.27|4282.77|4287.57|4286.07|4287.57|4286.07|4284.07|4282.57|4703
1640786100000|2021-12-29 13:55:00|4288.27|4286.77|4287.57|4286.07|4288.27|4286.77|4287.07|4285.57|1736
1640786400000|2021-12-29 14:00:00|4288.07|4286.57|4291.57|4290.07|4292.27|4290.77|4287.57|4286.07|2148
1640786700000|2021-12-29 14:05:00|4291.27|4289.77|4290.07|4288.57|4291.27|4289.77|4289.07|4287.57|845
1640787000000|2021-12-29 14:10:00|4290.57|4289.07|4290.07|4288.57|4290.57|4289.07|4289.27|4287.77|522
1640787300000|2021-12-29 14:15:00|4290.27|4288.77|4292.57|4291.07|4292.57|4291.07|4290.07|4288.57|1628
1640787600000|2021-12-29 14:20:00|4292.07|4290.57|4292.07|4290.57|4293.07|4291.57|4290.57|4289.07|1321
1640787900000|2021-12-29 14:25:00|4291.57|4290.07|4290.07|4288.57|4292.57|4291.07|4290.07|4288.57|2370
1640788200000|2021-12-29 14:30:00|4290.57|4289.07|4292.57|4291.07|4293.07|4291.57|4286.57|4285.07|4722
1640788500000|2021-12-29 14:35:00|4292.27|4290.77|4291.57|4290.07|4293.07|4291.57|4289.07|4287.57|3113
1640788800000|2021-12-29 14:40:00|4291.77|4290.27|4288.07|4286.57|4294.07|4292.57|4288.07|4286.57|2093
1640789100000|2021-12-29 14:45:00|4288.57|4287.07|4284.07|4282.57|4289.07|4287.57|4282.07|4280.57|2749
1640789400000|2021-12-29 14:50:00|4283.57|4282.07|4286.07|4284.57|4287.07|4285.57|4282.07|4280.57|2156
1640789700000|2021-12-29 14:55:00|4285.57|4284.07|4282.07|4280.57|4285.57|4284.07|4280.07|4278.57|3365
1640790000000|2021-12-29 15:00:00|4282.57|4281.07|4282.77|4281.27|4284.57|4283.07|4280.57|4279.07|4559
1640790300000|2021-12-29 15:05:00|4282.57|4281.07|4286.07|4284.57|4287.07|4285.57|4282.57|4281.07|4664
1640790600000|2021-12-29 15:10:00|4286.42|4284.92|4276.92|4275.42|4287.42|4285.92|4276.42|4274.92|3225
1640790900000|2021-12-29 15:15:00|4277.92|4276.42|4280.42|4278.92|4281.92|4280.42|4271.92|4270.42|7272
1640791200000|2021-12-29 15:20:00|4280.12|4278.62|4280.42|4278.92|4282.92|4281.42|4278.92|4277.42|4871
1640791500000|2021-12-29 15:25:00|4280.12|4278.62|4278.92|4277.42|4282.92|4281.42|4278.92|4277.42|2396
1640791800000|2021-12-29 15:30:00|4279.42|4277.92|4280.42|4278.92|4281.92|4280.42|4276.92|4275.42|3352
1640792100000|2021-12-29 15:35:00|4280.92|4279.42|4278.12|4276.62|4282.92|4281.42|4276.92|4275.42|3735
1640792400000|2021-12-29 15:40:00|4278.42|4276.92|4283.42|4281.92|4284.42|4282.92|4277.42|4275.92|2512
1640792700000|2021-12-29 15:45:00|4282.92|4281.42|4283.42|4281.92|4284.42|4282.92|4281.92|4280.42|3662
1640793000000|2021-12-29 15:50:00|4283.92|4282.42|4285.12|4283.62|4285.42|4283.92|4281.92|4280.42|2462
1640793300000|2021-12-29 15:55:00|4284.92|4283.42|4285.92|4284.42|4286.42|4284.92|4282.42|4280.92|8540
1640793600000|2021-12-29 16:00:00|4285.42|4283.92|4288.92|4287.42|4288.92|4287.42|4284.92|4283.42|2819
1640793900000|2021-12-29 16:05:00|4288.62|4287.12|4285.42|4283.92|4289.42|4287.92|4285.42|4283.92|4249
1640794200000|2021-12-29 16:10:00|4284.92|4283.42|4284.92|4283.42|4286.42|4284.92|4283.62|4282.12|4230
1640794500000|2021-12-29 16:15:00|4284.42|4282.92|4286.42|4284.92|4286.92|4285.42|4284.42|4282.92|4882
1640794800000|2021-12-29 16:20:00|4286.92|4285.42|4289.92|4288.42|4291.92|4290.42|4286.92|4285.42|7865
1640795100000|2021-12-29 16:25:00|4289.42|4287.92|4284.42|4282.92|4289.92|4288.42|4283.42|4281.92|13741
1640795400000|2021-12-29 16:30:00|4284.92|4283.42|4287.42|4285.92|4287.92|4286.42|4282.42|4280.92|19486
1640795700000|2021-12-29 16:35:00|4287.92|4286.42|4284.42|4282.92|4288.42|4286.92|4283.92|4282.42|10303
1640796000000|2021-12-29 16:40:00|4283.92|4282.42|4285.92|4284.42|4285.92|4284.42|4283.42|4281.92|2297
1640796300000|2021-12-29 16:45:00|4286.12|4284.62|4286.92|4285.42|4286.92|4285.42|4285.42|4283.92|2147
1640796600000|2021-12-29 16:50:00|4286.42|4284.92|4286.92|4285.42|4287.92|4286.42|4286.42|4284.92|1126
1640796900000|2021-12-29 16:55:00|4286.62|4285.12|4287.42|4285.92|4288.42|4286.92|4286.42|4284.92|1654
1640797200000|2021-12-29 17:00:00|4286.92|4285.42|4286.42|4284.92|4286.92|4285.42|4284.42|4282.92|1655
1640797500000|2021-12-29 17:05:00|4286.92|4285.42|4282.92|4281.42|4287.42|4285.92|4282.62|4281.12|1026
1640797800000|2021-12-29 17:10:00|4283.12|4281.62|4283.42|4281.92|4284.42|4282.92|4282.92|4281.42|726
1640798100000|2021-12-29 17:15:00|4282.92|4281.42|4283.42|4281.92|4283.92|4282.42|4282.42|4280.92|461
1640798400000|2021-12-29 17:20:00|4283.62|4282.12|4282.92|4281.42|4284.42|4282.92|4282.62|4281.12|670
1640798700000|2021-12-29 17:25:00|4282.42|4280.92|4283.12|4281.62|4283.42|4281.92|4282.42|4280.92|122
1640799000000|2021-12-29 17:30:00|4283.42|4281.92|4283.92|4282.42|4283.92|4282.42|4282.42|4280.92|190
1640799300000|2021-12-29 17:35:00|4284.42|4282.92|4285.92|4284.42|4286.42|4284.92|4283.92|4282.42|1530
1640799600000|2021-12-29 17:40:00|4285.42|4283.92|4285.92|4284.42|4286.42|4284.92|4285.42|4283.92|327
1640799900000|2021-12-29 17:45:00|4286.42|4284.92|4286.42|4284.92|4286.42|4284.92|4285.42|4283.92|296
1640800200000|2021-12-29 17:50:00|4286.62|4285.12|4287.92|4286.42|4288.42|4286.92|4286.42|4284.92|497
1640800500000|2021-12-29 17:55:00|4288.42|4286.92|4288.92|4287.42|4288.92|4287.42|4287.42|4285.92|320
1640800800000|2021-12-29 18:00:00|4289.12|4287.62|4290.92|4289.42|4291.42|4289.92|4288.42|4286.92|1311
1640801100000|2021-12-29 18:05:00|4291.12|4289.62|4291.92|4290.42|4292.42|4290.92|4290.92|4289.42|474
1640801400000|2021-12-29 18:10:00|4291.62|4290.12|4291.92|4290.42|4291.92|4290.42|4290.92|4289.42|340
1640801700000|2021-12-29 18:15:00|4291.62|4290.12|4290.92|4289.42|4291.92|4290.42|4290.92|4289.42|212
1640802000000|2021-12-29 18:20:00|4290.62|4289.12|4289.92|4288.42|4290.92|4289.42|4289.62|4288.12|223
1640802300000|2021-12-29 18:25:00|4290.42|4288.92|4289.42|4287.92|4290.42|4288.92|4289.42|4287.92|306
1640802600000|2021-12-29 18:30:00|4289.92|4288.42|4290.42|4288.92|4290.92|4289.42|4289.92|4288.42|62
1640802900000|2021-12-29 18:35:00|4289.92|4288.42|4288.42|4286.92|4290.42|4288.92|4287.92|4286.42|95
1640803200000|2021-12-29 18:40:00|4288.92|4287.42|4289.92|4288.42|4289.92|4288.42|4288.42|4286.92|81
1640803500000|2021-12-29 18:45:00|4289.62|4288.12|4288.92|4287.42|4290.12|4288.62|4288.92|4287.42|66
1640803800000|2021-12-29 18:50:00|4288.42|4286.92|4290.42|4288.92|4290.42|4288.92|4288.42|4286.92|195
1640804100000|2021-12-29 18:55:00|4289.92|4288.42|4290.92|4289.42|4291.92|4290.42|4289.92|4288.42|499
1640804400000|2021-12-29 19:00:00|4290.42|4288.92|4290.42|4288.92|4290.92|4289.42|4289.92|4288.42|72
1640804700000|2021-12-29 19:05:00|4290.92|4289.42|4290.92|4289.42|4291.12|4289.62|4290.42|4288.92|160
1640805000000|2021-12-29 19:10:00|4291.42|4289.92|4292.92|4291.42|4292.92|4291.42|4290.92|4289.42|333
1640805300000|2021-12-29 19:15:00|4292.42|4290.92|4292.92|4291.42|4292.92|4291.42|4291.92|4290.42|76
1640805600000|2021-12-29 19:20:00|4293.12|4291.62|4292.92|4291.42|4293.92|4292.42|4292.92|4291.42|121
1640805900000|2021-12-29 19:25:00|4292.42|4290.92|4293.42|4291.92|4293.42|4291.92|4292.42|4290.92|299
1640806200000|2021-12-29 19:30:00|4293.92|4292.42|4294.92|4293.42|4294.92|4293.42|4293.92|4292.42|323
1640806500000|2021-12-29 19:35:00|4294.42|4292.92|4295.42|4293.92|4295.42|4293.92|4294.42|4292.92|601
1640806800000|2021-12-29 19:40:00|4295.12|4293.62|4294.42|4292.92|4295.12|4293.62|4293.42|4291.92|402
1640807100000|2021-12-29 19:45:00|4293.92|4292.42|4293.42|4291.92|4294.42|4292.92|4293.42|4291.92|101
1640807400000|2021-12-29 19:50:00|4293.92|4292.42|4294.42|4292.92|4294.92|4293.42|4293.92|4292.42|142
1640807700000|2021-12-29 19:55:00|4293.92|4292.42|4293.92|4292.42|4294.92|4293.42|4293.92|4292.42|238
1640808000000|2021-12-29 20:00:00|4293.62|4292.12|4293.92|4292.42|4294.12|4292.62|4292.92|4291.42|324
1640808300000|2021-12-29 20:05:00|4294.12|4292.62|4294.92|4293.42|4295.42|4293.92|4293.92|4292.42|221
1640808600000|2021-12-29 20:10:00|4294.42|4292.92|4293.42|4291.92|4294.42|4292.92|4293.42|4291.92|368
1640808900000|2021-12-29 20:15:00|4293.92|4292.42|4294.92|4293.42|4294.92|4293.42|4293.42|4291.92|213
1640809200000|2021-12-29 20:20:00|4294.42|4292.92|4293.92|4292.42|4294.92|4293.42|4293.42|4291.92|207
1640809500000|2021-12-29 20:25:00|4293.42|4291.92|4293.92|4292.42|4294.92|4293.42|4293.42|4291.92|199
1640809800000|2021-12-29 20:30:00|4294.42|4292.92|4296.92|4295.42|4296.92|4295.42|4294.12|4292.62|476
1640810100000|2021-12-29 20:35:00|4296.62|4295.12|4295.12|4293.62|4297.42|4295.92|4294.42|4292.92|260
1640810400000|2021-12-29 20:40:00|4294.92|4293.42|4296.12|4294.62|4296.92|4295.42|4294.92|4293.42|345
1640810700000|2021-12-29 20:45:00|4296.42|4294.92|4298.42|4296.92|4298.92|4297.42|4296.42|4294.92|635
1640811000000|2021-12-29 20:50:00|4298.92|4297.42|4298.92|4297.42|4299.92|4298.42|4297.12|4295.62|2396
1640811300000|2021-12-29 20:55:00|4298.42|4296.92|4292.12|4290.62|4298.42|4296.92|4291.62|4290.12|2052
1640811600000|2021-12-29 21:00:00|4294.17|4291.17|4294.87|4291.87|4295.67|4292.67|4292.87|4289.87|12196
1640811900000|2021-12-29 21:05:00|4295.17|4292.17|4295.67|4292.67|4296.67|4293.67|4294.87|4291.87|0
1640812200000|2021-12-29 21:10:00|4295.37|4292.37|4292.37|4289.37|4295.37|4292.37|4292.37|4289.37|0
1640812500000|2021-12-29 21:15:00|4292.57|4289.57|4293.67|4290.67|4293.67|4290.67|4292.37|4289.37|0
1640812800000|2021-12-29 21:20:00|4293.37|4290.37|4293.67|4290.67|4294.17|4291.17|4293.37|4290.37|0
1640813100000|2021-12-29 21:25:00|4293.87|4290.87|4293.07|4290.07|4294.17|4291.17|4293.07|4290.07|0
1640813400000|2021-12-29 21:30:00|4293.37|4290.37|4293.37|4290.37|4293.67|4290.67|4293.07|4290.07|0
1640813700000|2021-12-29 21:35:00|4293.07|4290.07|4293.37|4290.37|4293.87|4290.87|4293.07|4290.07|0
1640814000000|2021-12-29 21:40:00|4293.07|4290.07|4293.07|4290.07|4293.37|4290.37|4292.57|4289.57|0
1640814300000|2021-12-29 21:45:00|4293.27|4290.27|4293.07|4290.07|4293.37|4290.37|4292.87|4289.87|0
1640814600000|2021-12-29 21:50:00|4293.37|4290.37|4292.37|4289.37|4293.37|4290.37|4292.37|4289.37|0
1640814900000|2021-12-29 21:55:00|4292.17|4289.17|4292.87|4289.87|4293.27|4290.27|4292.07|4289.07|0
1640815200000|2021-12-29 22:00:00|4293.17|4290.17|4293.37|4290.37|4293.47|4290.47|4293.17|4290.17|0
1640815500000|2021-12-29 22:05:00|4293.17|4290.17|4293.57|4290.57|4293.67|4290.67|4293.17|4290.17|0
1640816100000|2021-12-29 22:15:00|4293.47|4290.47|4293.67|4290.67|4293.67|4290.67|4293.47|4290.47|0
1640816400000|2021-12-29 22:20:00|4293.77|4290.77|4293.77|4290.77|4293.87|4290.87|4293.77|4290.77|0
1640816700000|2021-12-29 22:25:00|4293.87|4290.87|4293.77|4290.77|4293.87|4290.87|4293.77|4290.77|0
1640817000000|2021-12-29 22:30:00|4293.87|4290.87|4293.87|4290.87|4293.87|4290.87|4293.87|4290.87|0
1640817300000|2021-12-29 22:35:00|4293.77|4290.77|4293.47|4290.47|4293.87|4290.87|4293.37|4290.37|0
1640817600000|2021-12-29 22:40:00|4293.37|4290.37|4293.57|4290.57|4293.57|4290.57|4293.37|4290.37|0
1640817900000|2021-12-29 22:45:00|4293.17|4290.17|4293.27|4290.27|4293.37|4290.37|4293.07|4290.07|0
1640818200000|2021-12-29 22:50:00|4293.37|4290.37|4293.27|4290.27|4293.57|4290.57|4293.27|4290.27|0
1640818500000|2021-12-29 22:55:00|4293.47|4290.47|4293.27|4290.27|4293.47|4290.47|4293.27|4290.27|0
1640818800000|2021-12-29 23:00:00|4293.97|4290.97|4288.47|4285.47|4295.67|4292.67|4288.47|4285.47|0
1640819100000|2021-12-29 23:05:00|4288.77|4285.77|4290.07|4287.07|4290.07|4287.07|4288.37|4285.37|0
1640819400000|2021-12-29 23:10:00|4290.17|4287.17|4290.07|4287.07|4290.77|4287.77|4289.77|4286.77|0
1640819700000|2021-12-29 23:15:00|4290.17|4287.17|4288.97|4285.97|4290.57|4287.57|4288.77|4285.77|0
1640820000000|2021-12-29 23:20:00|4289.77|4286.77|4288.97|4285.97|4290.07|4287.07|4288.47|4285.47|0
1640820300000|2021-12-29 23:25:00|4289.27|4286.27|4288.47|4285.47|4289.47|4286.47|4287.67|4284.67|0
1640820600000|2021-12-29 23:30:00|4288.37|4285.37|4288.97|4285.97|4289.47|4286.47|4288.27|4285.27|0
1640820900000|2021-12-29 23:35:00|4288.77|4285.77|4290.07|4287.07|4290.27|4287.27|4288.27|4285.27|0
1640821200000|2021-12-29 23:40:00|4290.27|4287.27|4290.57|4287.57|4290.57|4287.57|4289.47|4286.47|0
1640821500000|2021-12-29 23:45:00|4290.37|4287.37|4290.27|4287.27|4291.57|4288.57|4290.07|4287.07|0
1640821800000|2021-12-29 23:50:00|4290.07|4287.07|4289.27|4286.27|4290.37|4287.37|4288.97|4285.97|0
1640822100000|2021-12-29 23:55:00|4289.37|4286.37|4289.47|4286.47|4290.77|4287.77|4289.27|4286.27|0
1640822400000|2021-12-30 00:00:00|4289.27|4286.27|4288.47|4285.47|4289.77|4286.77|4287.97|4284.97|0
1640822700000|2021-12-30 00:05:00|4288.27|4285.27|4288.47|4285.47|4288.87|4285.87|4287.87|4284.87|0
1640823000000|2021-12-30 00:10:00|4288.77|4285.77|4286.67|4283.67|4289.97|4286.97|4286.17|4283.17|0
1640823300000|2021-12-30 00:15:00|4286.47|4283.47|4282.17|4280.17|4286.67|4283.67|4279.17|4277.17|344
1640823600000|2021-12-30 00:20:00|4282.37|4280.37|4284.17|4282.17|4284.37|4282.37|4281.67|4279.67|103
1640823900000|2021-12-30 00:25:00|4284.37|4282.37|4284.67|4282.67|4285.67|4283.67|4283.17|4281.17|64
1640824200000|2021-12-30 00:30:00|4284.17|4282.17|4286.37|4284.37|4287.17|4285.17|4284.17|4282.17|56
1640824500000|2021-12-30 00:35:00|4286.67|4284.67|4288.67|4286.67|4288.67|4286.67|4286.17|4284.17|19
1640824800000|2021-12-30 00:40:00|4288.17|4286.17|4287.17|4285.17|4288.17|4286.17|4286.67|4284.67|74
1640825100000|2021-12-30 00:45:00|4288.17|4286.17|4289.17|4287.17|4289.67|4287.67|4287.17|4285.17|69
1640825400000|2021-12-30 00:50:00|4288.37|4286.37|4290.17|4288.17|4290.17|4288.17|4287.17|4285.17|89
1640825700000|2021-12-30 00:55:00|4289.67|4287.67|4288.17|4286.17|4289.67|4287.67|4288.17|4286.17|66
1640826000000|2021-12-30 01:00:00|4289.17|4287.17|4288.17|4286.17|4289.67|4287.67|4288.17|4286.17|134
1640826300000|2021-12-30 01:05:00|4288.67|4286.67|4287.67|4285.67|4289.17|4287.17|4287.67|4285.67|98
1640826600000|2021-12-30 01:10:00|4288.17|4286.17|4290.67|4288.67|4290.67|4288.67|4287.67|4285.67|60
1640826900000|2021-12-30 01:15:00|4290.87|4288.87|4292.17|4290.17|4293.17|4291.17|4289.67|4287.67|127
1640827200000|2021-12-30 01:20:00|4291.87|4289.87|4290.67|4288.67|4291.87|4289.87|4289.67|4287.67|74
1640827500000|2021-12-30 01:25:00|4290.87|4288.87|4291.17|4289.17|4292.67|4290.67|4290.87|4288.87|72
1640827800000|2021-12-30 01:30:00|4291.37|4289.37|4292.67|4290.67|4294.17|4292.17|4291.17|4289.17|88
1640828100000|2021-12-30 01:35:00|4292.17|4290.17|4296.17|4294.17|4297.17|4295.17|4292.17|4290.17|126
1640828400000|2021-12-30 01:40:00|4295.87|4293.87|4295.37|4293.37|4296.17|4294.17|4294.67|4292.67|19
1640828700000|2021-12-30 01:45:00|4295.67|4293.67|4295.17|4293.17|4295.87|4293.87|4294.37|4292.37|24
1640829000000|2021-12-30 01:50:00|4294.67|4292.67|4295.17|4293.17|4295.37|4293.37|4294.17|4292.17|3
1640829300000|2021-12-30 01:55:00|4296.17|4294.17|4295.67|4293.67|4296.37|4294.37|4295.17|4293.17|96
1640829600000|2021-12-30 02:00:00|4295.87|4293.87|4297.17|4295.17|4298.37|4296.37|4295.67|4293.67|114
1640829900000|2021-12-30 02:05:00|4296.67|4294.67|4296.17|4294.17|4296.87|4294.87|4295.67|4293.67|32
1640830200000|2021-12-30 02:10:00|4295.67|4293.67|4293.87|4291.87|4295.87|4293.87|4293.67|4291.67|37
1640830500000|2021-12-30 02:15:00|4293.67|4291.67|4294.17|4292.17|4294.67|4292.67|4293.17|4291.17|42
1640830800000|2021-12-30 02:20:00|4293.67|4291.67|4295.17|4293.17|4295.37|4293.37|4293.17|4291.17|8
1640831100000|2021-12-30 02:25:00|4295.67|4293.67|4295.17|4293.17|4295.67|4293.67|4295.17|4293.17|6
1640831400000|2021-12-30 02:30:00|4295.67|4293.67|4294.37|4292.37|4295.67|4293.67|4293.67|4291.67|27
1640831700000|2021-12-30 02:35:00|4294.17|4292.17|4293.37|4291.37|4294.17|4292.17|4292.67|4290.67|17
1640832000000|2021-12-30 02:40:00|4293.17|4291.17|4292.67|4290.67|4293.17|4291.17|4291.87|4289.87|11
1640832300000|2021-12-30 02:45:00|4292.37|4290.37|4292.67|4290.67|4292.67|4290.67|4291.67|4289.67|9
1640832600000|2021-12-30 02:50:00|4292.37|4290.37|4291.37|4289.37|4292.67|4290.67|4291.17|4289.17|17
1640832900000|2021-12-30 02:55:00|4291.17|4289.17|4290.37|4288.37|4291.17|4289.17|4289.67|4287.67|16
1640833200000|2021-12-30 03:00:00|4290.17|4288.17|4292.67|4290.67|4292.67|4290.67|4290.17|4288.17|29
1640833500000|2021-12-30 03:05:00|4292.17|4290.17|4291.87|4289.87|4292.37|4290.37|4291.17|4289.17|36
1640833800000|2021-12-30 03:10:00|4291.67|4289.67|4289.67|4287.67|4291.67|4289.67|4288.67|4286.67|25
1640834100000|2021-12-30 03:15:00|4289.87|4287.87|4290.17|4288.17|4290.67|4288.67|4289.37|4287.37|8
1640834400000|2021-12-30 03:20:00|4289.87|4287.87|4290.37|4288.37|4290.67|4288.67|4289.67|4287.67|2
1640834700000|2021-12-30 03:25:00|4290.17|4288.17|4288.17|4286.17|4290.37|4288.37|4288.17|4286.17|24
1640835000000|2021-12-30 03:30:00|4288.37|4286.37|4288.67|4286.67|4289.87|4287.87|4288.37|4286.37|8
1640835300000|2021-12-30 03:35:00|4288.87|4286.87|4289.37|4287.37|4289.67|4287.67|4288.17|4286.17|8
1640835600000|2021-12-30 03:40:00|4289.67|4287.67|4290.17|4288.17|4290.17|4288.17|4289.37|4287.37|7
1640835900000|2021-12-30 03:45:00|4289.67|4287.67|4289.67|4287.67|4290.67|4288.67|4289.67|4287.67|16
1640836200000|2021-12-30 03:50:00|4290.17|4288.17|4288.67|4286.67|4290.17|4288.17|4288.37|4286.37|42
1640836500000|2021-12-30 03:55:00|4287.87|4285.87|4288.37|4286.37|4288.67|4286.67|4287.67|4285.67|43
1640836800000|2021-12-30 04:00:00|4288.17|4286.17|4288.67|4286.67|4288.87|4286.87|4288.17|4286.17|9
1640837100000|2021-12-30 04:05:00|4288.17|4286.17|4289.37|4287.37|4289.37|4287.37|4288.17|4286.17|4
1640837400000|2021-12-30 04:10:00|4289.17|4287.17|4289.17|4287.17|4289.67|4287.67|4289.17|4287.17|2
1640837700000|2021-12-30 04:15:00|4289.67|4287.67|4292.17|4290.17|4292.67|4290.67|4289.67|4287.67|69
1640838000000|2021-12-30 04:20:00|4292.37|4290.37|4292.17|4290.17|4293.17|4291.17|4292.17|4290.17|12
1640838300000|2021-12-30 04:25:00|4291.67|4289.67|4291.37|4289.37|4291.87|4289.87|4291.17|4289.17|12
1640838600000|2021-12-30 04:30:00|4291.67|4289.67|4291.17|4289.17|4291.67|4289.67|4290.87|4288.87|40
1640838900000|2021-12-30 04:35:00|4290.67|4288.67|4290.67|4288.67|4290.67|4288.67|4290.67|4288.67|15
1640839200000|2021-12-30 04:40:00|4291.17|4289.17|4290.67|4288.67|4291.17|4289.17|4290.67|4288.67|17
1640839500000|2021-12-30 04:45:00|4290.87|4288.87|4291.67|4289.67|4291.67|4289.67|4290.67|4288.67|25
1640839800000|2021-12-30 04:50:00|4291.37|4289.37|4291.67|4289.67|4292.17|4290.17|4291.17|4289.17|7
1640840100000|2021-12-30 04:55:00|4291.37|4289.37|4291.87|4289.87|4292.17|4290.17|4291.17|4289.17|7
1640840400000|2021-12-30 05:00:00|4291.67|4289.67|4293.17|4291.17|4293.67|4291.67|4291.67|4289.67|28
1640840700000|2021-12-30 05:05:00|4292.67|4290.67|4291.67|4289.67|4293.17|4291.17|4291.17|4289.17|15
1640841000000|2021-12-30 05:10:00|4292.17|4290.17|4291.67|4289.67|4292.17|4290.17|4291.67|4289.67|8
1640841300000|2021-12-30 05:15:00|4291.37|4289.37|4292.67|4290.67|4293.37|4291.37|4291.37|4289.37|21
1640841600000|2021-12-30 05:20:00|4292.17|4290.17|4293.67|4291.67|4294.17|4292.17|4291.67|4289.67|18
1640841900000|2021-12-30 05:25:00|4293.87|4291.87|4291.87|4289.87|4293.87|4291.87|4291.67|4289.67|10
1640842200000|2021-12-30 05:30:00|4292.17|4290.17|4292.17|4290.17|4292.17|4290.17|4291.17|4289.17|47
1640842500000|2021-12-30 05:35:00|4291.87|4289.87|4291.67|4289.67|4292.67|4290.67|4291.17|4289.17|27
1640842800000|2021-12-30 05:40:00|4291.37|4289.37|4290.17|4288.17|4291.67|4289.67|4289.67|4287.67|48
1640843100000|2021-12-30 05:45:00|4290.37|4288.37|4290.67|4288.67|4291.67|4289.67|4289.67|4287.67|87
1640843400000|2021-12-30 05:50:00|4290.17|4288.17|4289.87|4287.87|4290.37|4288.37|4288.87|4286.87|33
1640843700000|2021-12-30 05:55:00|4290.17|4288.17|4287.67|4285.67|4290.67|4288.67|4287.67|4285.67|50
1640844000000|2021-12-30 06:00:00|4287.17|4285.17|4289.67|4287.67|4290.67|4288.67|4287.17|4285.17|248
1640844300000|2021-12-30 06:05:00|4289.17|4287.17|4292.17|4290.17|4293.17|4291.17|4288.17|4286.17|110
1640844600000|2021-12-30 06:10:00|4292.37|4290.37|4294.67|4292.67|4294.87|4292.87|4291.67|4289.67|84
1640844900000|2021-12-30 06:15:00|4293.87|4291.87|4293.67|4291.67|4294.17|4292.17|4292.67|4290.67|28
1640845200000|2021-12-30 06:20:00|4293.17|4291.17|4293.17|4291.17|4293.17|4291.17|4291.67|4289.67|96
1640845500000|2021-12-30 06:25:00|4292.67|4290.67|4292.17|4290.17|4293.17|4291.17|4291.67|4289.67|29
1640845800000|2021-12-30 06:30:00|4292.37|4290.37|4292.17|4290.17|4292.67|4290.67|4291.87|4289.87|4
1640846100000|2021-12-30 06:35:00|4291.67|4289.67|4292.67|4290.67|4293.17|4291.17|4291.67|4289.67|29
1640846400000|2021-12-30 06:40:00|4292.87|4290.87|4292.67|4290.67|4293.67|4291.67|4292.67|4290.67|29
1640846700000|2021-12-30 06:45:00|4292.17|4290.17|4291.67|4289.67|4293.17|4291.17|4290.67|4288.67|47
1640847000000|2021-12-30 06:50:00|4291.17|4289.17|4292.17|4290.17|4292.17|4290.17|4290.67|4288.67|94
1640847300000|2021-12-30 06:55:00|4291.87|4289.87|4293.17|4291.17|4293.17|4291.17|4291.17|4289.17|101
1640847600000|2021-12-30 07:00:00|4292.92|4291.42|4291.92|4290.42|4294.42|4292.92|4291.42|4289.92|353
1640847900000|2021-12-30 07:05:00|4291.42|4289.92|4289.42|4287.92|4292.92|4291.42|4288.92|4287.42|200
1640848200000|2021-12-30 07:10:00|4289.62|4288.12|4287.42|4285.92|4289.92|4288.42|4286.92|4285.42|324
1640848500000|2021-12-30 07:15:00|4287.92|4286.42|4287.12|4285.62|4288.42|4286.92|4286.12|4284.62|172
1640848800000|2021-12-30 07:20:00|4287.42|4285.92|4289.42|4287.92|4290.12|4288.62|4285.92|4284.42|547
1640849100000|2021-12-30 07:25:00|4288.92|4287.42|4291.42|4289.92|4291.92|4290.42|4288.92|4287.42|405
1640849400000|2021-12-30 07:30:00|4292.12|4290.62|4293.92|4292.42|4294.62|4293.12|4291.92|4290.42|712
1640849700000|2021-12-30 07:35:00|4293.42|4291.92|4291.62|4290.12|4293.92|4292.42|4290.92|4289.42|445
1640850000000|2021-12-30 07:40:00|4291.42|4289.92|4291.12|4289.62|4291.92|4290.42|4290.92|4289.42|211
1640850300000|2021-12-30 07:45:00|4290.92|4289.42|4291.42|4289.92|4291.42|4289.92|4290.42|4288.92|76
1640850600000|2021-12-30 07:50:00|4290.92|4289.42|4288.92|4287.42|4290.92|4289.42|4287.92|4286.42|543
1640850900000|2021-12-30 07:55:00|4289.12|4287.62|4289.42|4287.92|4289.62|4288.12|4287.42|4285.92|1011
1640851200000|2021-12-30 08:00:00|4290.42|4288.92|4289.42|4287.92|4292.42|4290.92|4288.12|4286.62|3529
1640851500000|2021-12-30 08:05:00|4288.42|4286.92|4291.42|4289.92|4291.92|4290.42|4285.42|4283.92|2881
1640851800000|2021-12-30 08:10:00|4291.92|4290.42|4291.12|4289.62|4291.92|4290.42|4289.92|4288.42|2133
1640852100000|2021-12-30 08:15:00|4291.42|4289.92|4294.42|4292.92|4295.42|4293.92|4290.92|4289.42|1974
1640852400000|2021-12-30 08:20:00|4294.92|4293.42|4294.92|4293.42|4295.42|4293.92|4292.92|4291.42|2977
1640852700000|2021-12-30 08:25:00|4295.42|4293.92|4293.42|4291.92|4295.92|4294.42|4292.92|4291.42|1709
1640853000000|2021-12-30 08:30:00|4293.12|4291.62|4291.92|4290.42|4294.92|4293.42|4291.42|4289.92|1712
1640853300000|2021-12-30 08:35:00|4291.42|4289.92|4287.92|4286.42|4291.42|4289.92|4287.92|4286.42|2072
1640853600000|2021-12-30 08:40:00|4287.53|4286.03|4291.53|4290.03|4291.53|4290.03|4287.53|4286.03|1017
1640853900000|2021-12-30 08:45:00|4291.23|4289.73|4293.53|4292.03|4294.53|4293.03|4290.23|4288.73|1679
1640854200000|2021-12-30 08:50:00|4293.23|4291.73|4295.53|4294.03|4295.53|4294.03|4292.03|4290.53|1376
1640854500000|2021-12-30 08:55:00|4295.03|4293.53|4296.53|4295.03|4296.53|4295.03|4294.23|4292.73|1568
1640854800000|2021-12-30 09:00:00|4296.03|4294.53|4298.53|4297.03|4298.53|4297.03|4294.53|4293.03|2273
1640855100000|2021-12-30 09:05:00|4298.23|4296.73|4300.03|4298.53|4300.03|4298.53|4297.03|4295.53|2787
1640855400000|2021-12-30 09:10:00|4299.03|4297.53|4297.03|4295.53|4300.53|4299.03|4297.03|4295.53|3128
1640855700000|2021-12-30 09:15:00|4297.53|4296.03|4298.03|4296.53|4300.53|4299.03|4297.53|4296.03|2252
1640856000000|2021-12-30 09:20:00|4297.03|4295.53|4298.03|4296.53|4298.53|4297.03|4295.53|4294.03|1738
1640856300000|2021-12-30 09:25:00|4297.73|4296.23|4300.53|4299.03|4300.53|4299.03|4297.03|4295.53|1889
1640856600000|2021-12-30 09:30:00|4301.03|4299.53|4303.03|4301.53|4304.53|4303.03|4300.03|4298.53|2842
1640856900000|2021-12-30 09:35:00|4303.23|4301.73|4305.53|4304.03|4307.53|4306.03|4303.23|4301.73|2126
1640857200000|2021-12-30 09:40:00|4305.23|4303.73|4306.53|4305.03|4308.53|4307.03|4305.23|4303.73|3768
1640857500000|2021-12-30 09:45:00|4306.03|4304.53|4303.53|4302.03|4307.03|4305.53|4303.03|4301.53|2279
1640857800000|2021-12-30 09:50:00|4304.03|4302.53|4304.03|4302.53|4305.53|4304.03|4303.03|4301.53|1222
1640858100000|2021-12-30 09:55:00|4304.53|4303.03|4303.53|4302.03|4305.53|4304.03|4303.03|4301.53|3581
1640858400000|2021-12-30 10:00:00|4304.03|4302.53|4300.53|4299.03|4304.53|4303.03|4300.53|4299.03|2067
1640858700000|2021-12-30 10:05:00|4301.03|4299.53|4297.53|4296.03|4301.53|4300.03|4297.53|4296.03|2123
1640859000000|2021-12-30 10:10:00|4298.03|4296.53|4300.03|4298.53|4301.03|4299.53|4297.53|4296.03|1128
1640859300000|2021-12-30 10:15:00|4299.53|4298.03|4301.53|4300.03|4302.03|4300.53|4299.53|4298.03|1216
1640859600000|2021-12-30 10:20:00|4301.23|4299.73|4298.53|4297.03|4301.53|4300.03|4298.03|4296.53|1434
1640859900000|2021-12-30 10:25:00|4298.23|4296.73|4298.53|4297.03|4299.03|4297.53|4297.03|4295.53|1280
1640860200000|2021-12-30 10:30:00|4298.03|4296.53|4296.03|4294.53|4298.03|4296.53|4296.03|4294.53|834
1640860500000|2021-12-30 10:35:00|4296.53|4295.03|4298.03|4296.53|4298.53|4297.03|4296.53|4295.03|707
1640860800000|2021-12-30 10:40:00|4297.73|4296.23|4297.53|4296.03|4298.03|4296.53|4296.53|4295.03|1258
1640861100000|2021-12-30 10:45:00|4297.23|4295.73|4296.53|4295.03|4298.53|4297.03|4296.53|4295.03|1107
1640861400000|2021-12-30 10:50:00|4296.03|4294.53|4292.23|4290.73|4296.03|4294.53|4292.03|4290.53|4262
1640861700000|2021-12-30 10:55:00|4292.03|4290.53|4294.73|4293.23|4296.03|4294.53|4292.03|4290.53|4014
1640862000000|2021-12-30 11:00:00|4295.03|4293.53|4295.03|4293.53|4296.03|4294.53|4293.53|4292.03|2133
1640862300000|2021-12-30 11:05:00|4295.53|4294.03|4297.53|4296.03|4297.53|4296.03|4295.53|4294.03|1284
1640862600000|2021-12-30 11:10:00|4297.03|4295.53|4296.03|4294.53|4297.53|4296.03|4295.53|4294.03|10713
1640862900000|2021-12-30 11:15:00|4296.53|4295.03|4294.03|4292.53|4296.53|4295.03|4294.03|4292.53|766
1640863200000|2021-12-30 11:20:00|4293.53|4292.03|4297.03|4295.53|4297.03|4295.53|4293.53|4292.03|2894
1640863500000|2021-12-30 11:25:00|4296.53|4295.03|4295.03|4293.53|4296.53|4295.03|4294.03|4292.53|1306
1640863800000|2021-12-30 11:30:00|4296.53|4295.03|4298.03|4296.53|4298.53|4297.03|4296.53|4295.03|3595
1640864100000|2021-12-30 11:35:00|4298.53|4297.03|4301.03|4299.53|4301.03|4299.53|4298.53|4297.03|1563
1640864400000|2021-12-30 11:40:00|4301.53|4300.03|4300.53|4299.03|4301.53|4300.03|4300.03|4298.53|579
1640864700000|2021-12-30 11:45:00|4301.03|4299.53|4305.03|4303.53|4305.03|4303.53|4300.73|4299.23|1769
1640865000000|2021-12-30 11:50:00|4305.53|4304.03|4304.53|4303.03|4307.03|4305.53|4303.53|4302.03|2368
1640865300000|2021-12-30 11:55:00|4304.23|4302.73|4305.03|4303.53|4306.03|4304.53|4304.03|4302.53|1281
1640865600000|2021-12-30 12:00:00|4304.53|4303.03|4303.53|4302.03|4304.53|4303.03|4302.03|4300.53|1351
1640865900000|2021-12-30 12:05:00|4303.23|4301.73|4306.53|4305.03|4306.53|4305.03|4302.03|4300.53|2890
1640866200000|2021-12-30 12:10:00|4307.03|4305.53|4309.03|4307.53|4309.03|4307.53|4306.23|4304.73|2228
1640866500000|2021-12-30 12:15:00|4308.53|4307.03|4308.53|4307.03|4309.53|4308.03|4307.53|4306.03|1602
1640866800000|2021-12-30 12:20:00|4309.03|4307.53|4308.53|4307.03|4309.53|4308.03|4307.53|4306.03|1390
1640867100000|2021-12-30 12:25:00|4308.03|4306.53|4309.03|4307.53|4309.03|4307.53|4307.73|4306.23|1777
1640867400000|2021-12-30 12:30:00|4308.73|4307.23|4309.03|4307.53|4309.03|4307.53|4307.53|4306.03|996
1640867700000|2021-12-30 12:35:00|4309.53|4308.03|4309.53|4308.03|4310.03|4308.53|4308.53|4307.03|1306
1640868000000|2021-12-30 12:40:00|4308.61|4307.11|4309.61|4308.11|4310.61|4309.11|4307.61|4306.11|1672
1640868300000|2021-12-30 12:45:00|4309.11|4307.61|4308.11|4306.61|4309.61|4308.11|4307.61|4306.11|2228
1640868600000|2021-12-30 12:50:00|4307.81|4306.31|4306.11|4304.61|4308.11|4306.61|4305.61|4304.11|1234
1640868900000|2021-12-30 12:55:00|4305.81|4304.31|4304.61|4303.11|4306.11|4304.61|4303.61|4302.11|1482
1640869200000|2021-12-30 13:00:00|4304.11|4302.61|4306.61|4305.11|4306.61|4305.11|4303.61|4302.11|3027
1640869500000|2021-12-30 13:05:00|4306.11|4304.61|4307.11|4305.61|4307.61|4306.11|4306.11|4304.61|1378
1640869800000|2021-12-30 13:10:00|4307.61|4306.11|4306.11|4304.61|4307.61|4306.11|4305.61|4304.11|674
1640870100000|2021-12-30 13:15:00|4305.61|4304.11|4305.61|4304.11|4306.11|4304.61|4305.11|4303.61|639
1640870400000|2021-12-30 13:20:00|4305.11|4303.61|4305.11|4303.61|4305.61|4304.11|4304.61|4303.11|433
1640870700000|2021-12-30 13:25:00|4304.61|4303.11|4306.11|4304.61|4306.11|4304.61|4304.61|4303.11|2362
1640871000000|2021-12-30 13:30:00|4306.61|4305.11|4309.11|4307.61|4309.61|4308.11|4306.31|4304.81|2807
1640871300000|2021-12-30 13:35:00|4309.61|4308.11|4309.61|4308.11|4310.11|4308.61|4308.11|4306.61|1453
1640871600000|2021-12-30 13:40:00|4309.81|4308.31|4310.11|4308.61|4310.61|4309.11|4309.11|4307.61|963
1640871900000|2021-12-30 13:45:00|4309.61|4308.11|4309.11|4307.61|4310.61|4309.11|4308.61|4307.11|1396
1640872200000|2021-12-30 13:50:00|4308.61|4307.11|4309.11|4307.61|4309.11|4307.61|4308.11|4306.61|551
1640872500000|2021-12-30 13:55:00|4309.61|4308.11|4312.11|4310.61|4312.61|4311.11|4309.61|4308.11|2704
1640872800000|2021-12-30 14:00:00|4311.61|4310.11|4310.61|4309.11|4312.11|4310.61|4310.11|4308.61|1890
1640873100000|2021-12-30 14:05:00|4311.11|4309.61|4308.61|4307.11|4311.11|4309.61|4308.11|4306.61|1244
1640873400000|2021-12-30 14:10:00|4309.11|4307.61|4309.11|4307.61|4309.11|4307.61|4308.11|4306.61|819
1640873700000|2021-12-30 14:15:00|4308.61|4307.11|4308.11|4306.61|4309.11|4307.61|4308.11|4306.61|674
1640874000000|2021-12-30 14:20:00|4307.61|4306.11|4308.11|4306.61|4308.31|4306.81|4307.11|4305.61|1861
1640874300000|2021-12-30 14:25:00|4307.61|4306.11|4305.11|4303.61|4307.61|4306.11|4304.81|4303.31|1713
1640874600000|2021-12-30 14:30:00|4305.61|4304.11|4308.11|4306.61|4308.31|4306.81|4304.61|4303.11|3617
1640874900000|2021-12-30 14:35:00|4308.31|4306.81|4311.11|4309.61|4311.11|4309.61|4308.11|4306.61|2405
1640875200000|2021-12-30 14:40:00|4310.61|4309.11|4304.61|4303.11|4311.11|4309.61|4304.61|4303.11|3450
1640875500000|2021-12-30 14:45:00|4304.31|4302.81|4306.61|4305.11|4307.61|4306.11|4304.11|4302.61|2002
1640875800000|2021-12-30 14:50:00|4307.11|4305.61|4305.11|4303.61|4307.61|4306.11|4305.11|4303.61|884
1640876100000|2021-12-30 14:55:00|4305.61|4304.11|4301.11|4299.61|4306.11|4304.61|4301.11|4299.61|3457
1640876400000|2021-12-30 15:00:00|4301.61|4300.11|4302.61|4301.11|4304.61|4303.11|4301.61|4300.11|3084
1640876700000|2021-12-30 15:05:00|4302.11|4300.61|4302.61|4301.11|4303.11|4301.61|4301.11|4299.61|2450
1640877000000|2021-12-30 15:10:00|4302.11|4300.61|4299.11|4297.61|4302.11|4300.61|4298.11|4296.61|4139
1640877300000|2021-12-30 15:15:00|4299.61|4298.11|4302.11|4300.61|4302.11|4300.61|4298.11|4296.61|5111
1640877600000|2021-12-30 15:20:00|4301.61|4300.11|4300.11|4298.61|4301.61|4300.11|4298.81|4297.31|3041
1640877900000|2021-12-30 15:25:00|4300.31|4298.81|4300.61|4299.11|4302.11|4300.61|4299.61|4298.11|1787
1640878200000|2021-12-30 15:30:00|4300.81|4299.31|4304.11|4302.61|4304.11|4302.61|4300.11|4298.61|1864
1640878500000|2021-12-30 15:35:00|4304.31|4302.81|4303.61|4302.11|4305.11|4303.61|4303.61|4302.11|2582
1640878800000|2021-12-30 15:40:00|4304.11|4302.61|4307.11|4305.61|4307.61|4306.11|4303.61|4302.11|2189
1640879100000|2021-12-30 15:45:00|4307.61|4306.11|4306.11|4304.61|4307.61|4306.11|4305.61|4304.11|2366
1640879400000|2021-12-30 15:50:00|4306.61|4305.11|4307.61|4306.11|4307.61|4306.11|4305.61|4304.11|12144
1640879700000|2021-12-30 15:55:00|4307.11|4305.61|4306.11|4304.61|4308.61|4307.11|4306.11|4304.61|1769
1640880000000|2021-12-30 16:00:00|4305.61|4304.11|4307.61|4306.11|4307.61|4306.11|4305.61|4304.11|2853
1640880300000|2021-12-30 16:05:00|4307.81|4306.31|4307.11|4305.61|4308.11|4306.61|4306.61|4305.11|2908
1640880600000|2021-12-30 16:10:00|4307.61|4306.11|4308.11|4306.61|4308.11|4306.61|4306.11|4304.61|2686
1640880900000|2021-12-30 16:15:00|4307.61|4306.11|4307.61|4306.11|4309.61|4308.11|4307.61|4306.11|3023
1640881200000|2021-12-30 16:20:00|4308.11|4306.61|4306.61|4305.11|4308.61|4307.11|4306.11|4304.61|6387
1640881500000|2021-12-30 16:25:00|4307.11|4305.61|4303.31|4301.81|4310.11|4308.61|4302.61|4301.11|20205
1640881800000|2021-12-30 16:30:00|4303.61|4302.11|4305.61|4304.11|4308.61|4307.11|4301.61|4300.11|28556
1640882100000|2021-12-30 16:35:00|4306.11|4304.61|4304.61|4303.11|4307.61|4306.11|4303.11|4301.61|11689
1640882400000|2021-12-30 16:40:00|4305.11|4303.61|4304.61|4303.11|4307.61|4306.11|4303.81|4302.31|2469
1640882700000|2021-12-30 16:45:00|4304.81|4303.31|4307.11|4305.61|4307.11|4305.61|4304.61|4303.11|7712
1640883000000|2021-12-30 16:50:00|4306.61|4305.11|4308.11|4306.61|4308.31|4306.81|4306.11|4304.61|6839
1640883300000|2021-12-30 16:55:00|4308.31|4306.81|4309.61|4308.11|4309.61|4308.11|4308.11|4306.61|6081
1640883600000|2021-12-30 17:00:00|4310.11|4308.61|4311.61|4310.11|4311.61|4310.11|4309.61|4308.11|5964
1640883900000|2021-12-30 17:05:00|4311.11|4309.61|4311.61|4310.11|4312.11|4310.61|4311.11|4309.61|1396
1640884200000|2021-12-30 17:10:00|4311.11|4309.61|4311.11|4309.61|4311.61|4310.11|4310.11|4308.61|975
1640884500000|2021-12-30 17:15:00|4310.81|4309.31|4310.61|4309.11|4312.61|4311.11|4310.11|4308.61|1955
1640884800000|2021-12-30 17:20:00|4310.11|4308.61|4310.11|4308.61|4310.61|4309.11|4310.11|4308.61|748
1640885100000|2021-12-30 17:25:00|4310.61|4309.11|4310.61|4309.11|4311.11|4309.61|4310.11|4308.61|684
1640885400000|2021-12-30 17:30:00|4310.81|4309.31|4310.11|4308.61|4311.11|4309.61|4309.61|4308.11|273
1640885700000|2021-12-30 17:35:00|4310.31|4308.81|4310.11|4308.61|4310.61|4309.11|4309.61|4308.11|454
1640886000000|2021-12-30 17:40:00|4310.31|4308.81|4311.31|4309.81|4311.61|4310.11|4310.11|4308.61|704
1640886300000|2021-12-30 17:45:00|4311.11|4309.61|4311.11|4309.61|4311.61|4310.11|4310.61|4309.11|604
1640886600000|2021-12-30 17:50:00|4311.61|4310.11|4311.11|4309.61|4312.11|4310.61|4311.11|4309.61|462
1640886900000|2021-12-30 17:55:00|4310.61|4309.11|4310.81|4309.31|4311.61|4310.11|4310.61|4309.11|289
1640887200000|2021-12-30 18:00:00|4311.11|4309.61|4309.61|4308.11|4311.11|4309.61|4309.61|4308.11|290
1640887500000|2021-12-30 18:05:00|4309.31|4307.81|4310.11|4308.61|4310.11|4308.61|4309.11|4307.61|86
1640887800000|2021-12-30 18:10:00|4309.81|4308.31|4309.11|4307.61|4309.81|4308.31|4309.11|4307.61|125
1640888100000|2021-12-30 18:15:00|4309.31|4307.81|4306.11|4304.61|4309.61|4308.11|4306.11|4304.61|606
1640888400000|2021-12-30 18:20:00|4306.61|4305.11|4306.11|4304.61|4307.11|4305.61|4305.61|4304.11|757
1640888700000|2021-12-30 18:25:00|4306.31|4304.81|4306.11|4304.61|4306.61|4305.11|4306.11|4304.61|196
1640889000000|2021-12-30 18:30:00|4306.31|4304.81|4307.11|4305.61|4307.11|4305.61|4306.11|4304.61|332
1640889300000|2021-12-30 18:35:00|4306.61|4305.11|4307.11|4305.61|4307.11|4305.61|4306.61|4305.11|284
1640889600000|2021-12-30 18:40:00|4306.61|4305.11|4307.61|4306.11|4307.61|4306.11|4306.11|4304.61|195
1640889900000|2021-12-30 18:45:00|4307.11|4305.61|4307.11|4305.61|4308.11|4306.61|4307.11|4305.61|250
1640890200000|2021-12-30 18:50:00|4307.61|4306.11|4308.61|4307.11|4309.11|4307.61|4307.11|4305.61|193
1640890500000|2021-12-30 18:55:00|4308.11|4306.61|4307.61|4306.11|4308.61|4307.11|4307.61|4306.11|54
1640890800000|2021-12-30 19:00:00|4307.31|4305.81|4304.61|4303.11|4307.61|4306.11|4304.61|4303.11|623
1640891100000|2021-12-30 19:05:00|4304.81|4303.31|4305.11|4303.61|4305.61|4304.11|4303.81|4302.31|380
1640891400000|2021-12-30 19:10:00|4305.61|4304.11|4306.61|4305.11|4306.61|4305.11|4305.11|4303.61|154
1640891700000|2021-12-30 19:15:00|4306.31|4304.81|4307.11|4305.61|4307.61|4306.11|4306.11|4304.61|225
1640892000000|2021-12-30 19:20:00|4307.31|4305.81|4306.81|4305.31|4307.61|4306.11|4306.61|4305.11|94
1640892300000|2021-12-30 19:25:00|4306.61|4305.11|4307.81|4306.31|4308.11|4306.61|4306.61|4305.11|96
1640892600000|2021-12-30 19:30:00|4308.11|4306.61|4307.61|4306.11|4308.61|4307.11|4307.11|4305.61|234
1640892900000|2021-12-30 19:35:00|4308.11|4306.61|4308.61|4307.11|4308.61|4307.11|4307.61|4306.11|91
1640893200000|2021-12-30 19:40:00|4308.31|4306.81|4309.11|4307.61|4309.11|4307.61|4308.11|4306.61|80
1640893500000|2021-12-30 19:45:00|4308.81|4307.31|4307.11|4305.61|4309.11|4307.61|4307.11|4305.61|393
1640893800000|2021-12-30 19:50:00|4306.61|4305.11|4307.11|4305.61|4307.11|4305.61|4306.61|4305.11|70
1640894100000|2021-12-30 19:55:00|4306.81|4305.31|4306.11|4304.61|4307.11|4305.61|4305.61|4304.11|843
1640894400000|2021-12-30 20:00:00|4306.61|4305.11|4304.11|4302.61|4306.61|4305.11|4302.61|4301.11|602
1640894700000|2021-12-30 20:05:00|4304.31|4302.81|4303.81|4302.31|4305.11|4303.61|4303.61|4302.11|262
1640895000000|2021-12-30 20:10:00|4304.11|4302.61|4302.61|4301.11|4304.11|4302.61|4302.11|4300.61|331
1640895300000|2021-12-30 20:15:00|4302.81|4301.31|4303.11|4301.61|4303.11|4301.61|4301.11|4299.61|270
1640895600000|2021-12-30 20:20:00|4303.31|4301.81|4302.61|4301.11|4303.61|4302.11|4302.11|4300.61|681
1640895900000|2021-12-30 20:25:00|4302.31|4300.81|4301.61|4300.11|4303.61|4302.11|4301.61|4300.11|322
1640896200000|2021-12-30 20:30:00|4302.11|4300.61|4301.61|4300.11|4303.61|4302.11|4301.31|4299.81|540
1640896500000|2021-12-30 20:35:00|4301.31|4299.81|4300.81|4299.31|4301.81|4300.31|4299.61|4298.11|502
1640896800000|2021-12-30 20:40:00|4300.61|4299.11|4298.61|4297.11|4301.11|4299.61|4298.11|4296.61|522
1640897100000|2021-12-30 20:45:00|4298.11|4296.61|4297.11|4295.61|4299.11|4297.61|4296.11|4294.61|1627
1640897400000|2021-12-30 20:50:00|4295.61|4294.11|4296.61|4295.11|4299.81|4298.31|4293.31|4291.81|2073
1640897700000|2021-12-30 20:55:00|4296.11|4294.61|4296.81|4295.31|4297.61|4296.11|4293.11|4291.61|2805
1640898000000|2021-12-30 21:00:00|4298.56|4295.56|4296.26|4293.26|4300.66|4297.66|4295.76|4292.76|23475
1640898300000|2021-12-30 21:05:00|4295.96|4292.96|4299.06|4296.06|4299.36|4296.36|4295.76|4292.76|0
1640898600000|2021-12-30 21:10:00|4299.36|4296.36|4300.66|4297.66|4301.16|4298.16|4299.06|4296.06|0
1640898900000|2021-12-30 21:15:00|4300.36|4297.36|4300.16|4297.16|4300.86|4297.86|4298.86|4295.86|0
1640899200000|2021-12-30 21:20:00|4299.86|4296.86|4299.36|4296.36|4300.36|4297.36|4299.06|4296.06|0
1640899500000|2021-12-30 21:25:00|4299.46|4296.46|4298.86|4295.86|4299.56|4296.56|4298.86|4295.86|0
1640899800000|2021-12-30 21:30:00|4299.06|4296.06|4298.56|4295.56|4299.06|4296.06|4298.36|4295.36|0
1640900100000|2021-12-30 21:35:00|4298.86|4295.86|4298.86|4295.86|4299.86|4296.86|4298.86|4295.86|0
1640900400000|2021-12-30 21:40:00|4298.56|4295.56|4298.36|4295.36|4299.06|4296.06|4297.56|4294.56|0
1640900700000|2021-12-30 21:45:00|4298.56|4295.56|4297.56|4294.56|4299.36|4296.36|4297.26|4294.26|0
1640901000000|2021-12-30 21:50:00|4297.76|4294.76|4298.36|4295.36|4299.06|4296.06|4297.56|4294.56|0
1640901300000|2021-12-30 21:55:00|4298.16|4295.16|4298.46|4295.46|4299.06|4296.06|4298.06|4295.06|0
1640901600000|2021-12-30 22:00:00|4298.36|4295.36|4298.36|4295.36|4298.46|4295.46|4298.36|4295.36|0
1640901900000|2021-12-30 22:05:00|4298.46|4295.46|4298.76|4295.76|4299.16|4296.16|4298.46|4295.46|0
1640902200000|2021-12-30 22:10:00|4298.86|4295.86|4298.46|4295.46|4298.86|4295.86|4298.16|4295.16|0
1640902500000|2021-12-30 22:15:00|4298.56|4295.56|4298.26|4295.26|4298.86|4295.86|4297.96|4294.96|0
1640902800000|2021-12-30 22:20:00|4298.36|4295.36|4298.16|4295.16|4298.46|4295.46|4297.66|4294.66|0
1640903100000|2021-12-30 22:25:00|4298.06|4295.06|4297.96|4294.96|4298.16|4295.16|4297.96|4294.96|0
1640903400000|2021-12-30 22:30:00|4297.86|4294.86|4298.06|4295.06|4298.16|4295.16|4297.86|4294.86|0
1640903700000|2021-12-30 22:35:00|4297.86|4294.86|4297.86|4294.86|4297.86|4294.86|4297.86|4294.86|0
1640904300000|2021-12-30 22:45:00|4298.16|4295.16|4298.26|4295.26|4298.26|4295.26|4298.16|4295.16|0
1640904900000|2021-12-30 22:55:00|4298.46|4295.46|4298.36|4295.36|4298.46|4295.46|4298.06|4295.06|0
1640905200000|2021-12-30 23:00:00|4300.46|4297.46|4300.86|4297.86|4301.96|4298.96|4299.96|4296.96|0
1640905500000|2021-12-30 23:05:00|4300.76|4297.76|4300.76|4297.76|4301.96|4298.96|4300.36|4297.36|0
1640905800000|2021-12-30 23:10:00|4300.86|4297.86|4300.66|4297.66|4301.26|4298.26|4300.66|4297.66|0
1640906100000|2021-12-30 23:15:00|4300.76|4297.76|4300.86|4297.86|4301.96|4298.96|4300.16|4297.16|0
1640906400000|2021-12-30 23:20:00|4301.06|4298.06|4300.66|4297.66|4301.06|4298.06|4299.86|4296.86|0
1640906700000|2021-12-30 23:25:00|4300.36|4297.36|4300.36|4297.36|4300.36|4297.36|4299.56|4296.56|0
1640907000000|2021-12-30 23:30:00|4300.16|4297.16|4299.36|4296.36|4300.46|4297.46|4298.06|4295.06|0
1640907300000|2021-12-30 23:35:00|4299.06|4296.06|4299.36|4296.36|4299.46|4296.46|4298.26|4295.26|0
1640907600000|2021-12-30 23:40:00|4299.56|4296.56|4299.46|4296.46|4299.56|4296.56|4299.16|4296.16|0
1640907900000|2021-12-30 23:45:00|4299.36|4296.36|4298.86|4295.86|4299.36|4296.36|4298.56|4295.56|0
1640908200000|2021-12-30 23:50:00|4298.56|4295.56|4298.26|4295.26|4298.86|4295.86|4297.56|4294.56|0
1640908500000|2021-12-30 23:55:00|4298.56|4295.56|4299.36|4296.36|4299.56|4296.56|4298.26|4295.26|0
1640908800000|2021-12-31 00:00:00|4299.46|4296.46|4299.06|4296.06|4299.86|4296.86|4298.86|4295.86|0
1640909100000|2021-12-31 00:05:00|4298.86|4295.86|4297.36|4294.36|4299.06|4296.06|4297.26|4294.26|0
1640909400000|2021-12-31 00:10:00|4297.26|4294.26|4297.36|4294.36|4298.26|4295.26|4297.26|4294.26|0
1640909700000|2021-12-31 00:15:00|4297.26|4294.26|4292.86|4289.86|4297.76|4294.76|4292.36|4289.36|0
1640910000000|2021-12-31 00:20:00|4293.16|4290.16|4287.26|4284.26|4293.16|4290.16|4287.26|4284.26|0
1640910300000|2021-12-31 00:25:00|4287.36|4284.36|4280.26|4277.26|4287.96|4284.96|4276.36|4273.36|0
1640910600000|2021-12-31 00:30:00|4280.56|4277.56|4278.46|4275.46|4280.76|4277.76|4278.16|4275.16|0
1640910900000|2021-12-31 00:35:00|4278.36|4275.36|4281.16|4278.16|4281.56|4278.56|4278.16|4275.16|0
1640911200000|2021-12-31 00:40:00|4281.06|4278.06|4279.76|4276.76|4281.06|4278.06|4279.46|4276.46|0
1640911500000|2021-12-31 00:45:00|4279.96|4276.96|4280.26|4277.26|4281.06|4278.06|4279.86|4276.86|0
1640911800000|2021-12-31 00:50:00|4280.36|4277.36|4281.76|4278.76|4282.06|4279.06|4280.26|4277.26|0
1640912100000|2021-12-31 00:55:00|4281.96|4278.96|4280.66|4277.66|4282.06|4279.06|4279.76|4276.76|0
1640912400000|2021-12-31 01:00:00|4280.76|4277.76|4283.86|4280.86|4283.96|4280.96|4280.76|4277.76|0
1640912700000|2021-12-31 01:05:00|4283.96|4280.96|4282.86|4279.86|4284.36|4281.36|4282.56|4279.56|0
1640913000000|2021-12-31 01:10:00|4282.96|4279.96|4282.56|4279.56|4283.36|4280.36|4281.76|4278.76|0
1640913300000|2021-12-31 01:15:00|4282.16|4279.16|4287.96|4284.96|4289.76|4286.76|4282.16|4279.16|0
1640913600000|2021-12-31 01:20:00|4288.36|4285.36|4291.76|4288.76|4293.16|4290.16|4287.46|4284.46|0
1640913900000|2021-12-31 01:25:00|4291.56|4288.56|4292.86|4289.86|4292.86|4289.86|4291.56|4288.56|0
1640914200000|2021-12-31 01:30:00|4293.16|4290.16|4290.06|4287.06|4293.66|4290.66|4289.76|4286.76|0
1640914500000|2021-12-31 01:35:00|4290.36|4287.36|4292.16|4289.16|4292.16|4289.16|4289.56|4286.56|0
1640914800000|2021-12-31 01:40:00|4291.86|4288.86|4293.96|4290.96|4293.96|4290.96|4290.86|4287.86|0
1640915100000|2021-12-31 01:45:00|4294.06|4291.06|4293.66|4290.66|4294.16|4291.16|4292.66|4289.66|0
1640915400000|2021-12-31 01:50:00|4293.96|4290.96|4293.36|4290.36|4295.46|4292.46|4292.36|4289.36|0
1640915700000|2021-12-31 01:55:00|4293.16|4290.16|4295.76|4292.76|4295.76|4292.76|4293.16|4290.16|0
1640916000000|2021-12-31 02:00:00|4295.86|4292.86|4294.16|4291.16|4295.86|4292.86|4293.16|4290.16|0
1640916300000|2021-12-31 02:05:00|4294.46|4291.46|4294.66|4291.66|4295.16|4292.16|4293.96|4290.96|0
1640916600000|2021-12-31 02:10:00|4294.86|4291.86|4292.66|4289.66|4294.86|4291.86|4292.66|4289.66|0
1640916900000|2021-12-31 02:15:00|4292.86|4289.86|4293.66|4290.66|4293.76|4290.76|4292.36|4289.36|0
1640917200000|2021-12-31 02:20:00|4293.16|4290.16|4290.86|4287.86|4293.36|4290.36|4290.06|4287.06|0
1640917500000|2021-12-31 02:25:00|4290.96|4287.96|4290.86|4287.86|4291.56|4288.56|4290.36|4287.36|0
1640917800000|2021-12-31 02:30:00|4290.66|4287.66|4289.06|4286.06|4290.86|4287.86|4288.26|4285.26|0
1640918100000|2021-12-31 02:35:00|4289.26|4286.26|4288.46|4285.46|4289.26|4286.26|4287.96|4284.96|0
1640918400000|2021-12-31 02:40:00|4288.36|4285.36|4288.26|4285.26|4288.46|4285.46|4287.06|4284.06|0
1640918700000|2021-12-31 02:45:00|4288.46|4285.46|4289.56|4286.56|4290.06|4287.06|4288.26|4285.26|0
1640919000000|2021-12-31 02:50:00|4289.66|4286.66|4289.76|4286.76|4290.06|4287.06|4289.26|4286.26|0
1640919300000|2021-12-31 02:55:00|4290.06|4287.06|4289.56|4286.56|4290.06|4287.06|4287.96|4284.96|0
1640919600000|2021-12-31 03:00:00|4289.26|4286.26|4289.66|4286.66|4289.76|4286.76|4287.96|4284.96|0
1640919900000|2021-12-31 03:05:00|4289.56|4286.56|4287.96|4284.96|4289.66|4286.66|4287.96|4284.96|0
1640920200000|2021-12-31 03:10:00|4287.46|4284.46|4285.16|4282.16|4287.46|4284.46|4283.86|4280.86|0
1640920500000|2021-12-31 03:15:00|4285.06|4282.06|4286.46|4283.46|4286.46|4283.46|4284.36|4281.36|0
1640920800000|2021-12-31 03:20:00|4286.16|4283.16|4284.76|4281.76|4286.46|4283.46|4284.16|4281.16|0
1640921100000|2021-12-31 03:25:00|4284.66|4281.66|4285.16|4282.16|4285.16|4282.16|4283.56|4280.56|0
1640921400000|2021-12-31 03:30:00|4285.46|4282.46|4285.76|4282.76|4286.96|4283.96|4284.66|4281.66|0
1640921700000|2021-12-31 03:35:00|4285.96|4282.96|4285.66|4282.66|4286.36|4283.36|4284.66|4281.66|0
1640922000000|2021-12-31 03:40:00|4285.46|4282.46|4284.86|4281.86|4285.66|4282.66|4284.66|4281.66|0
1640922300000|2021-12-31 03:45:00|4285.06|4282.06|4285.46|4282.46|4285.96|4282.96|4284.76|4281.76|0
1640922600000|2021-12-31 03:50:00|4285.16|4282.16|4286.16|4283.16|4286.96|4283.96|4285.16|4282.16|0
1640922900000|2021-12-31 03:55:00|4286.36|4283.36|4286.36|4283.36|4286.46|4283.46|4285.96|4282.96|0
1640923200000|2021-12-31 04:00:00|4286.46|4283.46|4287.96|4284.96|4288.46|4285.46|4286.36|4283.36|0
1640923500000|2021-12-31 04:05:00|4288.26|4285.26|4287.96|4284.96|4288.66|4285.66|4287.96|4284.96|0
1640923800000|2021-12-31 04:10:00|4287.76|4284.76|4287.96|4284.96|4288.46|4285.46|4287.46|4284.46|0
1640924100000|2021-12-31 04:15:00|4288.26|4285.26|4287.76|4284.76|4288.26|4285.26|4287.46|4284.46|0
1640924400000|2021-12-31 04:20:00|4287.96|4284.96|4287.76|4284.76|4288.26|4285.26|4287.36|4284.36|0
1640924700000|2021-12-31 04:25:00|4287.96|4284.96|4287.26|4284.26|4287.96|4284.96|4287.26|4284.26|0
1640925000000|2021-12-31 04:30:00|4287.06|4284.06|4288.16|4285.16|4288.26|4285.26|4286.96|4283.96|0
1640925300000|2021-12-31 04:35:00|4288.26|4285.26|4288.46|4285.46|4288.46|4285.46|4287.76|4284.76|0
1640925600000|2021-12-31 04:40:00|4288.76|4285.76|4288.46|4285.46|4288.76|4285.76|4287.96|4284.96|0
1640925900000|2021-12-31 04:45:00|4288.76|4285.76|4288.76|4285.76|4289.06|4286.06|4288.46|4285.46|0
1640926200000|2021-12-31 04:50:00|4289.06|4286.06|4288.76|4285.76|4289.26|4286.26|4288.46|4285.46|0
1640926500000|2021-12-31 04:55:00|4288.86|4285.86|4289.26|4286.26|4289.56|4286.56|4288.76|4285.76|0
1640926800000|2021-12-31 05:00:00|4289.16|4286.16|4288.46|4285.46|4289.26|4286.26|4287.96|4284.96|0
1640927100000|2021-12-31 05:05:00|4288.36|4285.36|4287.96|4284.96|4288.46|4285.46|4287.46|4284.46|0
1640927400000|2021-12-31 05:10:00|4288.26|4285.26|4289.26|4286.26|4289.26|4286.26|4288.26|4285.26|0
1640927700000|2021-12-31 05:15:00|4289.56|4286.56|4289.26|4286.26|4290.06|4287.06|4289.16|4286.16|0
1640928000000|2021-12-31 05:20:00|4289.16|4286.16|4288.76|4285.76|4289.26|4286.26|4288.66|4285.66|0
1640928300000|2021-12-31 05:25:00|4288.46|4285.46|4288.46|4285.46|4288.76|4285.76|4287.96|4284.96|0
1640928600000|2021-12-31 05:30:00|4288.76|4285.76|4292.66|4289.66|4293.66|4290.66|4288.76|4285.76|0
1640928900000|2021-12-31 05:35:00|4292.36|4289.36|4291.06|4288.06|4292.36|4289.36|4290.86|4287.86|0
1640929200000|2021-12-31 05:40:00|4290.86|4287.86|4290.86|4287.86|4291.06|4288.06|4290.56|4287.56|0
1640929500000|2021-12-31 05:45:00|4290.56|4287.56|4291.16|4288.16|4291.36|4288.36|4290.16|4287.16|0
1640929800000|2021-12-31 05:50:00|4291.06|4288.06|4292.36|4289.36|4292.36|4289.36|4291.06|4288.06|0
1640930100000|2021-12-31 05:55:00|4292.46|4289.46|4292.66|4289.66|4292.86|4289.86|4292.36|4289.36|0
1640930400000|2021-12-31 06:00:00|4292.86|4289.86|4292.36|4289.36|4293.66|4290.66|4291.56|4288.56|0
1640930700000|2021-12-31 06:05:00|4292.66|4289.66|4293.06|4290.06|4294.16|4291.16|4292.66|4289.66|0
1640931000000|2021-12-31 06:10:00|4293.16|4290.16|4292.36|4289.36|4293.16|4290.16|4292.16|4289.16|0
1640931300000|2021-12-31 06:15:00|4292.26|4289.26|4292.86|4289.86|4292.86|4289.86|4292.16|4289.16|0
1640931600000|2021-12-31 06:20:00|4293.16|4290.16|4291.56|4288.56|4293.26|4290.26|4290.66|4287.66|0
1640931900000|2021-12-31 06:25:00|4291.46|4288.46|4291.36|4288.36|4291.86|4288.86|4291.16|4288.16|0
1640932200000|2021-12-31 06:30:00|4291.56|4288.56|4291.06|4288.06|4291.56|4288.56|4290.86|4287.86|0
1640932500000|2021-12-31 06:35:00|4290.96|4287.96|4290.86|4287.86|4291.06|4288.06|4290.16|4287.16|0
1640932800000|2021-12-31 06:40:00|4291.06|4288.06|4291.36|4288.36|4291.76|4288.76|4291.06|4288.06|0
1640933100000|2021-12-31 06:45:00|4291.16|4288.16|4290.96|4287.96|4291.36|4288.36|4290.86|4287.86|0
1640933400000|2021-12-31 06:50:00|4291.06|4288.06|4290.96|4287.96|4291.06|4288.06|4290.66|4287.66|0
1640933700000|2021-12-31 06:55:00|4290.86|4287.86|4290.66|4287.66|4291.36|4288.36|4290.36|4287.36|0
1640934000000|2021-12-31 07:00:00|4290.86|4287.86|4292.16|4289.16|4292.36|4289.36|4290.66|4287.66|0
1640934300000|2021-12-31 07:05:00|4292.36|4289.36|4292.86|4289.86|4292.86|4289.86|4292.36|4289.36|0
1640934600000|2021-12-31 07:10:00|4293.16|4290.16|4293.66|4290.66|4293.66|4290.66|4292.86|4289.86|0
1640934900000|2021-12-31 07:15:00|4293.96|4290.96|4293.76|4290.76|4294.16|4291.16|4292.86|4289.86|0
1640935200000|2021-12-31 07:20:00|4293.66|4290.66|4293.16|4290.16|4293.96|4290.96|4293.16|4290.16|0
1640935500000|2021-12-31 07:25:00|4293.06|4290.06|4293.16|4290.16|4293.16|4290.16|4292.76|4289.76|0
1640935800000|2021-12-31 07:30:00|4293.06|4290.06|4293.16|4290.16|4293.36|4290.36|4292.66|4289.66|0
1640936100000|2021-12-31 07:35:00|4292.86|4289.86|4293.66|4290.66|4293.96|4290.96|4292.66|4289.66|0
1640936400000|2021-12-31 07:40:00|4293.56|4290.56|4293.96|4290.96|4293.96|4290.96|4293.36|4290.36|0
1640936700000|2021-12-31 07:45:00|4293.66|4290.66|4292.66|4289.66|4294.16|4291.16|4292.36|4289.36|0
1640937000000|2021-12-31 07:50:00|4292.86|4289.86|4291.56|4288.56|4293.36|4290.36|4291.36|4288.36|0
1640937300000|2021-12-31 07:55:00|4291.86|4288.86|4293.16|4290.16|4293.16|4290.16|4291.36|4288.36|0
1640937600000|2021-12-31 08:00:00|4293.06|4290.06|4294.46|4291.46|4294.96|4291.96|4292.86|4289.86|0
1640937900000|2021-12-31 08:05:00|4294.66|4291.66|4294.96|4291.96|4294.96|4291.96|4293.16|4290.16|0
1640938200000|2021-12-31 08:10:00|4295.46|4292.46|4296.76|4293.76|4297.26|4294.26|4295.46|4292.46|0
1640938500000|2021-12-31 08:15:00|4297.06|4294.06|4294.66|4291.66|4297.56|4294.56|4294.46|4291.46|0
1640938800000|2021-12-31 08:20:00|4294.96|4291.96|4294.66|4291.66|4295.46|4292.46|4294.46|4291.46|0
1640939100000|2021-12-31 08:25:00|4294.96|4291.96|4295.26|4292.26|4295.76|4292.76|4294.66|4291.66|0
1640939400000|2021-12-31 08:30:00|4295.06|4292.06|4297.06|4294.06|4297.06|4294.06|4295.06|4292.06|0
1640939700000|2021-12-31 08:35:00|4296.76|4293.76|4295.76|4292.76|4296.76|4293.76|4295.46|4292.46|0
1640940000000|2021-12-31 08:40:00|4295.46|4292.46|4296.76|4293.76|4296.76|4293.76|4294.96|4291.96|0
1640940300000|2021-12-31 08:45:00|4296.66|4293.66|4295.76|4292.76|4297.56|4294.56|4295.76|4292.76|0
1640940600000|2021-12-31 08:50:00|4295.96|4292.96|4295.46|4292.46|4295.96|4292.96|4295.46|4292.46|0
1640940900000|2021-12-31 08:55:00|4295.36|4292.36|4294.96|4291.96|4295.46|4292.46|4294.16|4291.16|0
1640941200000|2021-12-31 09:00:00|4294.66|4291.66|4294.66|4291.66|4294.96|4291.96|4294.16|4291.16|0
1640941500000|2021-12-31 09:05:00|4294.86|4291.86|4296.76|4293.76|4296.76|4293.76|4294.46|4291.46|0
1640941800000|2021-12-31 09:10:00|4296.46|4293.46|4296.26|4293.26|4296.76|4293.76|4296.26|4293.26|0
1640942100000|2021-12-31 09:15:00|4296.36|4293.36|4292.26|4289.26|4296.46|4293.46|4292.26|4289.26|0
1640942400000|2021-12-31 09:20:00|4292.36|4289.36|4291.86|4288.86|4292.86|4289.86|4291.06|4288.06|0
1640942700000|2021-12-31 09:25:00|4291.56|4288.56|4292.66|4289.66|4292.86|4289.86|4291.56|4288.56|0
1640943000000|2021-12-31 09:30:00|4292.36|4289.36|4292.66|4289.66|4293.16|4290.16|4292.36|4289.36|0
1640943300000|2021-12-31 09:35:00|4292.76|4289.76|4293.66|4290.66|4293.66|4290.66|4292.76|4289.76|0
1640943600000|2021-12-31 09:40:00|4293.76|4290.76|4294.06|4291.06|4294.46|4291.46|4293.66|4290.66|0
1640943900000|2021-12-31 09:45:00|4294.16|4291.16|4293.66|4290.66|4294.46|4291.46|4293.66|4290.66|0
1640944200000|2021-12-31 09:50:00|4293.96|4290.96|4294.16|4291.16|4294.66|4291.66|4293.96|4290.96|0
1640944500000|2021-12-31 09:55:00|4294.46|4291.46|4294.66|4291.66|4294.66|4291.66|4294.16|4291.16|0
1640944800000|2021-12-31 10:00:00|4294.96|4291.96|4293.66|4290.66|4294.96|4291.96|4293.66|4290.66|0
1640945100000|2021-12-31 10:05:00|4293.36|4290.36|4293.16|4290.16|4293.96|4290.96|4292.86|4289.86|0
1640945400000|2021-12-31 10:10:00|4293.06|4290.06|4293.16|4290.16|4293.36|4290.36|4292.86|4289.86|0
1640945700000|2021-12-31 10:15:00|4293.26|4290.26|4293.16|4290.16|4293.36|4290.36|4293.06|4290.06|0
1640946000000|2021-12-31 10:20:00|4293.06|4290.06|4292.76|4289.76|4293.16|4290.16|4292.36|4289.36|0
1640946300000|2021-12-31 10:25:00|4292.86|4289.86|4293.66|4290.66|4293.66|4290.66|4292.66|4289.66|0
1640946600000|2021-12-31 10:30:00|4293.96|4290.96|4293.96|4290.96|4294.46|4291.46|4293.66|4290.66|0
1640946900000|2021-12-31 10:35:00|4293.66|4290.66|4292.86|4289.86|4293.96|4290.96|4292.86|4289.86|0
1640947200000|2021-12-31 10:40:00|4292.66|4289.66|4291.36|4288.36|4292.66|4289.66|4290.36|4287.36|0
1640947500000|2021-12-31 10:45:00|4291.56|4288.56|4290.56|4287.56|4291.86|4288.86|4290.36|4287.36|0
1640947800000|2021-12-31 10:50:00|4290.86|4287.86|4290.86|4287.86|4291.06|4288.06|4290.06|4287.06|0
1640948100000|2021-12-31 10:55:00|4291.06|4288.06|4290.86|4287.86|4291.56|4288.56|4290.66|4287.66|0
1640948400000|2021-12-31 11:00:00|4290.56|4287.56|4290.06|4287.06|4291.46|4288.46|4290.06|4287.06|0
1640948700000|2021-12-31 11:05:00|4289.76|4286.76|4287.26|4284.26|4289.76|4286.76|4286.96|4283.96|0
1640949000000|2021-12-31 11:10:00|4287.06|4284.06|4288.46|4285.46|4288.46|4285.46|4286.96|4283.96|0
1640949300000|2021-12-31 11:15:00|4288.66|4285.66|4289.06|4286.06|4289.56|4286.56|4288.46|4285.46|0
1640949600000|2021-12-31 11:20:00|4289.26|4286.26|4289.56|4286.56|4290.36|4287.36|4289.06|4286.06|0
1640949900000|2021-12-31 11:25:00|4289.36|4286.36|4290.36|4287.36|4290.86|4287.86|4289.06|4286.06|0
1640950200000|2021-12-31 11:30:00|4290.06|4287.06|4289.06|4286.06|4290.06|4287.06|4288.86|4285.86|0
1640950500000|2021-12-31 11:35:00|4288.76|4285.76|4289.06|4286.06|4289.26|4286.26|4288.76|4285.76|0
1640950800000|2021-12-31 11:40:00|4289.26|4286.26|4289.06|4286.06|4290.16|4287.16|4288.86|4285.86|0
1640951100000|2021-12-31 11:45:00|4289.26|4286.26|4289.06|4286.06|4289.26|4286.26|4289.06|4286.06|0
1640951400000|2021-12-31 11:50:00|4289.06|4286.06|4287.46|4284.46|4289.06|4286.06|4286.46|4283.46|0
1640951700000|2021-12-31 11:55:00|4287.76|4284.76|4286.16|4283.16|4287.96|4284.96|4284.86|4281.86|0
1640952000000|2021-12-31 12:00:00|4286.46|4283.46|4284.16|4281.16|4286.46|4283.46|4284.16|4281.16|0
1640952300000|2021-12-31 12:05:00|4283.86|4280.86|4282.56|4279.56|4284.36|4281.36|4281.76|4278.76|0
1640952600000|2021-12-31 12:10:00|4282.86|4279.86|4285.16|4282.16|4285.96|4282.96|4282.86|4279.86|0
1640952900000|2021-12-31 12:15:00|4285.66|4282.66|4286.96|4283.96|4287.26|4284.26|4285.46|4282.46|0
1640953200000|2021-12-31 12:20:00|4286.66|4283.66|4288.76|4285.76|4288.76|4285.76|4286.46|4283.46|0
1640953500000|2021-12-31 12:25:00|4288.46|4285.46|4290.06|4287.06|4290.06|4287.06|4288.26|4285.26|0
1640953800000|2021-12-31 12:30:00|4290.36|4287.36|4290.36|4287.36|4291.06|4288.06|4289.66|4286.66|0
1640954100000|2021-12-31 12:35:00|4290.06|4287.06|4290.06|4287.06|4290.56|4287.56|4289.76|4286.76|0
1640954400000|2021-12-31 12:40:00|4289.96|4286.96|4293.16|4290.16|4293.36|4290.36|4289.96|4286.96|0
1640954700000|2021-12-31 12:45:00|4292.86|4289.86|4292.86|4289.86|4293.66|4290.66|4292.66|4289.66|0
1640955000000|2021-12-31 12:50:00|4292.66|4289.66|4293.66|4290.66|4293.66|4290.66|4292.66|4289.66|0
1640955300000|2021-12-31 12:55:00|4293.36|4290.36|4292.86|4289.86|4294.16|4291.16|4292.66|4289.66|0
1640955600000|2021-12-31 13:00:00|4293.16|4290.16|4291.86|4288.86|4293.16|4290.16|4291.36|4288.36|0
1640955900000|2021-12-31 13:05:00|4292.16|4289.16|4291.86|4288.86|4292.66|4289.66|4291.06|4288.06|0
1640956200000|2021-12-31 13:10:00|4292.16|4289.16|4291.56|4288.56|4293.16|4290.16|4291.56|4288.56|0
1640956500000|2021-12-31 13:15:00|4291.76|4288.76|4292.36|4289.36|4292.86|4289.86|4291.36|4288.36|0
1640956800000|2021-12-31 13:20:00|4292.66|4289.66|4292.36|4289.36|4292.66|4289.66|4291.56|4288.56|0
1640957100000|2021-12-31 13:25:00|4292.46|4289.46|4292.66|4289.66|4292.86|4289.86|4292.36|4289.36|0
1640957400000|2021-12-31 13:30:00|4292.46|4289.46|4292.36|4289.36|4292.86|4289.86|4292.16|4289.16|0
1640957700000|2021-12-31 13:35:00|4292.16|4289.16|4294.16|4291.16|4295.46|4292.46|4291.56|4288.56|0
1640958000000|2021-12-31 13:40:00|4294.26|4291.26|4294.66|4291.66|4294.96|4291.96|4293.36|4290.36|0
1640958300000|2021-12-31 13:45:00|4294.46|4291.46|4293.36|4290.36|4294.66|4291.66|4292.86|4289.86|0
1640958600000|2021-12-31 13:50:00|4292.86|4289.86|4294.16|4291.16|4294.66|4291.66|4291.56|4288.56|0
1640958900000|2021-12-31 13:55:00|4294.46|4291.46|4292.66|4289.66|4294.66|4291.66|4292.36|4289.36|0
1640959200000|2021-12-31 14:00:00|4292.86|4289.86|4293.66|4290.66|4294.46|4291.46|4292.36|4289.36|0
1640959500000|2021-12-31 14:05:00|4293.76|4290.76|4294.46|4291.46|4294.96|4291.96|4293.76|4290.76|0
1640959800000|2021-12-31 14:10:00|4294.66|4291.66|4293.66|4290.66|4294.66|4291.66|4293.36|4290.36|0
1640960100000|2021-12-31 14:15:00|4293.96|4290.96|4292.36|4289.36|4294.46|4291.46|4291.56|4288.56|0
1640960400000|2021-12-31 14:20:00|4292.86|4289.86|4292.66|4289.66|4293.66|4290.66|4292.16|4289.16|0
1640960700000|2021-12-31 14:25:00|4292.26|4289.26|4292.16|4289.16|4292.86|4289.86|4291.86|4288.86|0
1640961000000|2021-12-31 14:30:00|4291.96|4288.96|4302.96|4299.96|4303.16|4300.16|4291.06|4288.06|0
1640961300000|2021-12-31 14:35:00|4303.16|4300.16|4302.96|4299.96|4303.96|4300.96|4300.66|4297.66|0
1640961600000|2021-12-31 14:40:00|4302.66|4299.66|4295.96|4292.96|4304.76|4301.76|4295.46|4292.46|0
1640961900000|2021-12-31 14:45:00|4296.26|4293.26|4293.66|4290.66|4298.56|4295.56|4291.56|4288.56|0
1640962200000|2021-12-31 14:50:00|4293.36|4290.36|4298.06|4295.06|4298.06|4295.06|4292.36|4289.36|0
1640962500000|2021-12-31 14:55:00|4297.76|4294.76|4292.86|4289.86|4300.36|4297.36|4290.36|4287.36|0
1640962800000|2021-12-31 15:00:00|4293.16|4290.16|4290.36|4287.36|4294.66|4291.66|4284.36|4281.36|0
1640963100000|2021-12-31 15:05:00|4290.56|4287.56|4294.66|4291.66|4297.26|4294.26|4289.76|4286.76|0
1640963400000|2021-12-31 15:10:00|4294.96|4291.96|4293.16|4290.16|4295.96|4292.96|4292.16|4289.16|0
1640963700000|2021-12-31 15:15:00|4292.86|4289.86|4297.26|4294.26|4298.56|4295.56|4292.36|4289.36|0
1640964000000|2021-12-31 15:20:00|4297.06|4294.06|4292.66|4289.66|4297.06|4294.06|4292.16|4289.16|0
1640964300000|2021-12-31 15:25:00|4292.86|4289.86|4295.96|4292.96|4296.76|4293.76|4291.86|4288.86|0
1640964600000|2021-12-31 15:30:00|4295.76|4292.76|4289.76|4286.76|4296.46|4293.46|4289.26|4286.26|0
1640964900000|2021-12-31 15:35:00|4289.56|4286.56|4289.26|4286.26|4292.16|4289.16|4287.76|4284.76|0
1640965200000|2021-12-31 15:40:00|4289.36|4286.36|4290.36|4287.36|4290.36|4287.36|4286.46|4283.46|0
1640965500000|2021-12-31 15:45:00|4290.06|4287.06|4289.76|4286.76|4291.46|4288.46|4288.26|4285.26|0
1640965800000|2021-12-31 15:50:00|4290.06|4287.06|4292.36|4289.36|4293.16|4290.16|4286.96|4283.96|0
1640966100000|2021-12-31 15:55:00|4292.16|4289.16|4293.66|4290.66|4294.16|4291.16|4291.86|4288.86|0
1640966400000|2021-12-31 16:00:00|4293.76|4290.76|4291.56|4288.56|4295.46|4292.46|4289.76|4286.76|0
1640966700000|2021-12-31 16:05:00|4291.36|4288.36|4291.06|4288.06|4291.86|4288.86|4289.26|4286.26|0
1640967000000|2021-12-31 16:10:00|4290.86|4287.86|4292.16|4289.16|4294.66|4291.66|4290.06|4287.06|0
1640967300000|2021-12-31 16:15:00|4291.86|4288.86|4294.16|4291.16|4295.26|4292.26|4291.06|4288.06|0
1640967600000|2021-12-31 16:20:00|4293.96|4290.96|4294.46|4291.46|4295.26|4292.26|4293.96|4290.96|0
1640967900000|2021-12-31 16:25:00|4294.16|4291.16|4294.96|4291.96|4295.26|4292.26|4294.16|4291.16|0
1640968200000|2021-12-31 16:30:00|4292.65|4289.65|4290.85|4287.85|4292.95|4289.95|4290.05|4287.05|0
1640968500000|2021-12-31 16:35:00|4290.55|4287.55|4290.05|4287.05|4290.85|4287.85|4288.55|4285.55|0
1640968800000|2021-12-31 16:40:00|4290.35|4287.35|4291.35|4288.35|4291.65|4288.65|4289.85|4286.85|0
1640969100000|2021-12-31 16:45:00|4291.65|4288.65|4290.55|4287.55|4292.35|4289.35|4289.85|4286.85|0
1640969400000|2021-12-31 16:50:00|4290.35|4287.35|4288.05|4285.05|4290.35|4287.35|4286.15|4283.15|0
1640969700000|2021-12-31 16:55:00|4287.75|4284.75|4286.45|4283.45|4289.55|4286.55|4285.95|4282.95|0
1640970000000|2021-12-31 17:00:00|4286.55|4283.55|4288.75|4285.75|4289.55|4286.55|4284.15|4281.15|0
1640970300000|2021-12-31 17:05:00|4288.55|4285.55|4288.05|4285.05|4289.85|4286.85|4288.05|4285.05|0
1640970600000|2021-12-31 17:10:00|4287.75|4284.75|4286.75|4283.75|4289.25|4286.25|4285.95|4282.95|0
1640970900000|2021-12-31 17:15:00|4286.95|4283.95|4283.65|4280.65|4286.95|4283.95|4282.85|4279.85|0
1640971200000|2021-12-31 17:20:00|4283.35|4280.35|4285.65|4282.65|4286.15|4283.15|4282.85|4279.85|0
1640971500000|2021-12-31 17:25:00|4285.45|4282.45|4285.15|4282.15|4287.25|4284.25|4284.95|4281.95|0
1640971800000|2021-12-31 17:30:00|4284.95|4281.95|4284.95|4281.95|4285.65|4282.65|4283.85|4280.85|0
1640972100000|2021-12-31 17:35:00|4284.65|4281.65|4289.85|4286.85|4290.05|4287.05|4284.65|4281.65|0
1640972400000|2021-12-31 17:40:00|4290.05|4287.05|4290.05|4287.05|4290.55|4287.55|4289.85|4286.85|0
1640972700000|2021-12-31 17:45:00|4290.35|4287.35|4288.25|4285.25|4290.35|4287.35|4288.05|4285.05|0
1640973000000|2021-12-31 17:50:00|4288.55|4285.55|4290.35|4287.35|4290.55|4287.55|4288.55|4285.55|0
1640973300000|2021-12-31 17:55:00|4290.05|4287.05|4294.95|4291.95|4295.45|4292.45|4290.05|4287.05|0
1640973600000|2021-12-31 18:00:00|4294.75|4291.75|4295.75|4292.75|4296.55|4293.55|4293.95|4290.95|0
1640973900000|2021-12-31 18:05:00|4295.95|4292.95|4295.75|4292.75|4297.25|4294.25|4295.25|4292.25|0
1640974200000|2021-12-31 18:10:00|4295.45|4292.45|4295.45|4292.45|4296.55|4293.55|4295.25|4292.25|0
1640974500000|2021-12-31 18:15:00|4295.35|4292.35|4294.75|4291.75|4296.35|4293.35|4294.15|4291.15|0
1640974800000|2021-12-31 18:20:00|4294.45|4291.45|4295.45|4292.45|4296.75|4293.75|4294.15|4291.15|0
1640975100000|2021-12-31 18:25:00|4295.35|4292.35|4296.75|4293.75|4297.05|4294.05|4294.95|4291.95|0
1640975400000|2021-12-31 18:30:00|4296.55|4293.55|4298.05|4295.05|4298.85|4295.85|4294.45|4291.45|0
1640975700000|2021-12-31 18:35:00|4297.85|4294.85|4295.75|4292.75|4298.55|4295.55|4295.75|4292.75|0
1640976000000|2021-12-31 18:40:00|4295.95|4292.95|4293.15|4290.15|4295.95|4292.95|4293.15|4290.15|0
1640976300000|2021-12-31 18:45:00|4293.45|4290.45|4293.65|4290.65|4294.15|4291.15|4292.65|4289.65|0
1640976600000|2021-12-31 18:50:00|4293.45|4290.45|4294.95|4291.95|4294.95|4291.95|4292.95|4289.95|0
1640976900000|2021-12-31 18:55:00|4294.75|4291.75|4297.25|4294.25|4297.25|4294.25|4294.75|4291.75|0
1640977200000|2021-12-31 19:00:00|4297.05|4294.05|4298.05|4295.05|4298.85|4295.85|4296.25|4293.25|0
1640977500000|2021-12-31 19:05:00|4298.35|4295.35|4297.55|4294.55|4300.65|4297.65|4297.55|4294.55|0
1640977800000|2021-12-31 19:10:00|4297.85|4294.85|4296.55|4293.55|4298.35|4295.35|4295.95|4292.95|0
1640978100000|2021-12-31 19:15:00|4296.25|4293.25|4293.45|4290.45|4296.55|4293.55|4292.95|4289.95|0
1640978400000|2021-12-31 19:20:00|4293.25|4290.25|4292.65|4289.65|4294.45|4291.45|4292.35|4289.35|0
1640978700000|2021-12-31 19:25:00|4292.95|4289.95|4294.45|4291.45|4295.25|4292.25|4292.35|4289.35|0
1640979000000|2021-12-31 19:30:00|4294.75|4291.75|4295.45|4292.45|4297.25|4294.25|4294.15|4291.15|0
1640979300000|2021-12-31 19:35:00|4295.75|4292.75|4296.55|4293.55|4296.55|4293.55|4294.45|4291.45|0
1640979600000|2021-12-31 19:40:00|4296.25|4293.25|4295.95|4292.95|4297.05|4294.05|4295.45|4292.45|0
1640979900000|2021-12-31 19:45:00|4295.85|4292.85|4294.75|4291.75|4296.25|4293.25|4293.95|4290.95|0
1640980200000|2021-12-31 19:50:00|4294.95|4291.95|4293.45|4290.45|4295.45|4292.45|4293.45|4290.45|0
1640980500000|2021-12-31 19:55:00|4293.65|4290.65|4293.15|4290.15|4294.15|4291.15|4291.35|4288.35|0
1640980800000|2021-12-31 20:00:00|4293.05|4290.05|4296.25|4293.25|4298.05|4295.05|4292.95|4289.95|0
1640981100000|2021-12-31 20:05:00|4295.95|4292.95|4295.75|4292.75|4296.75|4293.75|4294.45|4291.45|0
1640981400000|2021-12-31 20:10:00|4295.95|4292.95|4293.65|4290.65|4297.05|4294.05|4293.45|4290.45|0
1640981700000|2021-12-31 20:15:00|4293.55|4290.55|4296.25|4293.25|4296.25|4293.25|4292.65|4289.65|0
1640982000000|2021-12-31 20:20:00|4295.95|4292.95|4295.75|4292.75|4295.95|4292.95|4293.45|4290.45|0
1640982300000|2021-12-31 20:25:00|4295.45|4292.45|4298.55|4295.55|4299.65|4296.65|4295.25|4292.25|0
1640982600000|2021-12-31 20:30:00|4298.85|4295.85|4294.75|4291.75|4300.35|4297.35|4294.15|4291.15|0
1640982900000|2021-12-31 20:35:00|4294.95|4291.95|4295.95|4292.95|4295.95|4292.95|4293.95|4290.95|0
1640983200000|2021-12-31 20:40:00|4295.75|4292.75|4298.35|4295.35|4298.85|4295.85|4295.45|4292.45|0
1640983500000|2021-12-31 20:45:00|4298.55|4295.55|4296.25|4293.25|4301.15|4298.15|4296.15|4293.15|0
1640983800000|2021-12-31 20:50:00|4295.45|4292.45|4283.85|4280.85|4295.45|4292.45|4283.65|4280.65|0
1640984100000|2021-12-31 20:55:00|4283.65|4280.65|4283.15|4280.15|4285.95|4282.95|4280.75|4277.75|0
1640984400000|2021-12-31 21:00:00|4283.65|4280.65|4286.75|4283.75|4289.85|4286.85|4283.65|4280.65|0
1640984700000|2021-12-31 21:05:00|4286.45|4283.45|4286.15|4283.15|4287.25|4284.25|4285.45|4282.45|0
1640985000000|2021-12-31 21:10:00|4286.45|4283.45|4287.75|4284.75|4287.95|4284.95|4285.45|4282.45|0
1640985300000|2021-12-31 21:15:00|4287.45|4284.45|4287.45|4284.45|4287.95|4284.95|4286.75|4283.75|0
1640985600000|2021-12-31 21:20:00|4287.25|4284.25|4285.45|4282.45|4287.25|4284.25|4285.45|4282.45|0
1640985900000|2021-12-31 21:25:00|4285.65|4282.65|4285.95|4282.95|4285.95|4282.95|4284.95|4281.95|0
1640986200000|2021-12-31 21:30:00|4286.05|4283.05|4285.65|4282.65|4286.15|4283.15|4285.25|4282.25|0
1640986500000|2021-12-31 21:35:00|4285.45|4282.45|4285.95|4282.95|4286.15|4283.15|4285.45|4282.45|0
1640986800000|2021-12-31 21:40:00|4285.65|4282.65|4284.65|4281.65|4285.95|4282.95|4284.35|4281.35|0
1640987100000|2021-12-31 21:45:00|4284.55|4281.55|4283.85|4280.85|4285.05|4282.05|4283.85|4280.85|0
1640987400000|2021-12-31 21:50:00|4283.65|4280.65|4284.95|4281.95|4284.95|4281.95|4283.65|4280.65|0
1640987700000|2021-12-31 21:55:00|4284.75|4281.75|4284.85|4281.85|4285.15|4282.15|4284.25|4281.25|0
1641164400000|2022-01-02 23:00:00|4299.65|4296.65|4297.25|4294.25|4299.95|4296.95|4295.45|4292.45|0
1641164700000|2022-01-02 23:05:00|4296.95|4293.95|4298.25|4295.25|4300.05|4297.05|4296.85|4293.85|0
1641165000000|2022-01-02 23:10:00|4298.35|4295.35|4296.95|4293.95|4298.75|4295.75|4296.95|4293.95|0
1641165300000|2022-01-02 23:15:00|4297.25|4294.25|4299.55|4296.55|4300.05|4297.05|4296.95|4293.95|0
1641165600000|2022-01-02 23:20:00|4299.75|4296.75|4298.55|4295.55|4301.35|4298.35|4298.25|4295.25|0
1641165900000|2022-01-02 23:25:00|4298.75|4295.75|4299.05|4296.05|4299.25|4296.25|4297.25|4294.25|0
1641166200000|2022-01-02 23:30:00|4299.25|4296.25|4297.45|4294.45|4299.25|4296.25|4296.75|4293.75|0
1641166500000|2022-01-02 23:35:00|4297.35|4294.35|4297.45|4294.45|4297.95|4294.95|4296.75|4293.75|0
1641166800000|2022-01-02 23:40:00|4296.95|4293.95|4297.45|4294.45|4297.45|4294.45|4296.15|4293.15|0
1641167100000|2022-01-02 23:45:00|4297.35|4294.35|4298.25|4295.25|4298.55|4295.55|4296.95|4293.95|0
1641167400000|2022-01-02 23:50:00|4297.95|4294.95|4298.55|4295.55|4298.75|4295.75|4297.75|4294.75|0
1641167700000|2022-01-02 23:55:00|4298.35|4295.35|4298.75|4295.75|4299.55|4296.55|4297.75|4294.75|0
1641168000000|2022-01-03 00:00:00|4298.85|4295.85|4300.05|4297.05|4301.05|4298.05|4298.75|4295.75|0
1641168300000|2022-01-03 00:05:00|4300.15|4297.15|4300.35|4297.35|4300.55|4297.55|4299.55|4296.55|0
1641168600000|2022-01-03 00:10:00|4300.45|4297.45|4302.05|4299.05|4302.55|4299.55|4299.55|4296.55|0
1641168900000|2022-01-03 00:15:00|4302.25|4299.25|4305.05|4303.05|4308.55|4306.55|4302.05|4299.05|712
1641169200000|2022-01-03 00:20:00|4305.25|4303.25|4310.55|4308.55|4310.55|4308.55|4305.25|4303.25|255
1641169500000|2022-01-03 00:25:00|4312.05|4310.05|4324.05|4322.05|4324.05|4322.05|4311.75|4309.75|1409
1641169800000|2022-01-03 00:30:00|4323.05|4321.05|4316.05|4314.05|4323.55|4321.55|4315.55|4313.55|524
1641170100000|2022-01-03 00:35:00|4316.25|4314.25|4313.25|4311.25|4318.75|4316.75|4313.05|4311.05|276
1641170400000|2022-01-03 00:40:00|4314.05|4312.05|4316.25|4314.25|4321.05|4319.05|4314.05|4312.05|438
1641170700000|2022-01-03 00:45:00|4316.55|4314.55|4316.25|4314.25|4320.05|4318.05|4316.05|4314.05|255
1641171000000|2022-01-03 00:50:00|4316.55|4314.55|4317.25|4315.25|4318.05|4316.05|4316.25|4314.25|74
1641171300000|2022-01-03 00:55:00|4317.55|4315.55|4319.05|4317.05|4320.05|4318.05|4317.05|4315.05|67
1641171600000|2022-01-03 01:00:00|4319.25|4317.25|4316.75|4314.75|4320.55|4318.55|4316.55|4314.55|127
1641171900000|2022-01-03 01:05:00|4317.05|4315.05|4317.55|4315.55|4318.25|4316.25|4316.75|4314.75|13
1641172200000|2022-01-03 01:10:00|4318.05|4316.05|4323.05|4321.05|4323.05|4321.05|4318.05|4316.05|90
1641172500000|2022-01-03 01:15:00|4323.55|4321.55|4321.55|4319.55|4323.55|4321.55|4319.55|4317.55|156
1641172800000|2022-01-03 01:20:00|4321.75|4319.75|4320.05|4318.05|4321.75|4319.75|4319.75|4317.75|29
1641173100000|2022-01-03 01:25:00|4320.55|4318.55|4318.05|4316.05|4320.55|4318.55|4317.55|4315.55|73
1641173400000|2022-01-03 01:30:00|4319.05|4317.05|4320.25|4318.25|4320.55|4318.55|4317.25|4315.25|147
1641173700000|2022-01-03 01:35:00|4320.55|4318.55|4313.25|4311.25|4320.55|4318.55|4310.55|4308.55|502
1641174000000|2022-01-03 01:40:00|4313.55|4311.55|4304.25|4302.25|4313.55|4311.55|4301.55|4299.55|737
1641174300000|2022-01-03 01:45:00|4304.55|4302.55|4303.25|4301.25|4306.25|4304.25|4302.25|4300.25|250
1641174600000|2022-01-03 01:50:00|4303.55|4301.55|4304.05|4302.05|4305.55|4303.55|4303.05|4301.05|56
1641174900000|2022-01-03 01:55:00|4304.25|4302.25|4300.55|4298.55|4304.55|4302.55|4299.75|4297.75|104
1641175200000|2022-01-03 02:00:00|4299.75|4297.75|4294.55|4292.55|4300.55|4298.55|4294.05|4292.05|444
1641175500000|2022-01-03 02:05:00|4294.75|4292.75|4295.05|4293.05|4297.05|4295.05|4292.05|4290.05|250
1641175800000|2022-01-03 02:10:00|4295.25|4293.25|4295.25|4293.25|4295.75|4293.75|4291.55|4289.55|144
1641176100000|2022-01-03 02:15:00|4295.55|4293.55|4296.55|4294.55|4298.55|4296.55|4294.55|4292.55|91
1641176400000|2022-01-03 02:20:00|4297.05|4295.05|4294.75|4292.75|4298.05|4296.05|4293.55|4291.55|134
1641176700000|2022-01-03 02:25:00|4294.55|4292.55|4295.55|4293.55|4295.55|4293.55|4294.55|4292.55|21
1641177000000|2022-01-03 02:30:00|4296.05|4294.05|4300.55|4298.55|4300.55|4298.55|4295.55|4293.55|84
1641177300000|2022-01-03 02:35:00|4301.05|4299.05|4298.55|4296.55|4301.55|4299.55|4298.05|4296.05|50
1641177600000|2022-01-03 02:40:00|4298.25|4296.25|4301.55|4299.55|4301.55|4299.55|4298.05|4296.05|56
1641177900000|2022-01-03 02:45:00|4302.05|4300.05|4299.25|4297.25|4302.55|4300.55|4299.25|4297.25|40
1641178200000|2022-01-03 02:50:00|4299.55|4297.55|4299.25|4297.25|4299.55|4297.55|4298.25|4296.25|7
1641178500000|2022-01-03 02:55:00|4299.05|4297.05|4300.75|4298.75|4300.75|4298.75|4298.75|4296.75|7
1641178800000|2022-01-03 03:00:00|4300.55|4298.55|4299.05|4297.05|4300.55|4298.55|4299.05|4297.05|16
1641179100000|2022-01-03 03:05:00|4299.25|4297.25|4298.25|4296.25|4299.75|4297.75|4296.55|4294.55|66
1641179400000|2022-01-03 03:10:00|4298.55|4296.55|4295.05|4293.05|4298.55|4296.55|4295.05|4293.05|54
1641179700000|2022-01-03 03:15:00|4295.25|4293.25|4295.05|4293.05|4295.25|4293.25|4294.05|4292.05|24
1641180000000|2022-01-03 03:20:00|4295.25|4293.25|4295.25|4293.25|4296.25|4294.25|4295.05|4293.05|16
1641180300000|2022-01-03 03:25:00|4295.55|4293.55|4297.25|4295.25|4297.25|4295.25|4295.25|4293.25|35
1641180600000|2022-01-03 03:30:00|4297.05|4295.05|4296.25|4294.25|4298.05|4296.05|4296.05|4294.05|23
1641180900000|2022-01-03 03:35:00|4296.05|4294.05|4295.75|4293.75|4296.55|4294.55|4295.25|4293.25|6
1641181200000|2022-01-03 03:40:00|4295.55|4293.55|4296.55|4294.55|4296.55|4294.55|4295.05|4293.05|5
1641181500000|2022-01-03 03:45:00|4296.25|4294.25|4297.05|4295.05|4297.05|4295.05|4295.05|4293.05|8
1641181800000|2022-01-03 03:50:00|4297.25|4295.25|4298.05|4296.05|4298.55|4296.55|4297.25|4295.25|9
1641182100000|2022-01-03 03:55:00|4298.25|4296.25|4299.05|4297.05|4299.05|4297.05|4297.05|4295.05|47
1641182400000|2022-01-03 04:00:00|4299.55|4297.55|4299.05|4297.05|4300.05|4298.05|4297.75|4295.75|51
1641182700000|2022-01-03 04:05:00|4299.55|4297.55|4299.05|4297.05|4300.25|4298.25|4298.55|4296.55|57
1641183000000|2022-01-03 04:10:00|4298.75|4296.75|4299.05|4297.05|4299.05|4297.05|4298.75|4296.75|7
1641183300000|2022-01-03 04:15:00|4298.75|4296.75|4299.25|4297.25|4300.05|4298.05|4298.75|4296.75|28
1641183600000|2022-01-03 04:20:00|4299.05|4297.05|4299.55|4297.55|4301.05|4299.05|4298.55|4296.55|100
1641183900000|2022-01-03 04:25:00|4300.05|4298.05|4299.75|4297.75|4301.05|4299.05|4299.75|4297.75|22
1641184200000|2022-01-03 04:30:00|4299.55|4297.55|4300.05|4298.05|4300.55|4298.55|4299.55|4297.55|18
1641184500000|2022-01-03 04:35:00|4300.55|4298.55|4300.25|4298.25|4300.55|4298.55|4300.25|4298.25|6
1641184800000|2022-01-03 04:40:00|4300.05|4298.05|4300.05|4298.05|4300.25|4298.25|4299.55|4297.55|18
1641185100000|2022-01-03 04:45:00|4299.75|4297.75|4299.05|4297.05|4299.75|4297.75|4298.55|4296.55|43
1641185400000|2022-01-03 04:50:00|4298.55|4296.55|4299.05|4297.05|4299.05|4297.05|4298.55|4296.55|25
1641185700000|2022-01-03 04:55:00|4298.05|4296.05|4301.05|4299.05|4301.05|4299.05|4298.05|4296.05|56
1641186000000|2022-01-03 05:00:00|4300.75|4298.75|4301.55|4299.55|4301.75|4299.75|4300.05|4298.05|135
1641186300000|2022-01-03 05:05:00|4301.25|4299.25|4300.05|4298.05|4301.75|4299.75|4299.75|4297.75|35
1641186600000|2022-01-03 05:10:00|4299.55|4297.55|4298.25|4296.25|4300.05|4298.05|4298.05|4296.05|64
1641186900000|2022-01-03 05:15:00|4298.05|4296.05|4298.55|4296.55|4298.55|4296.55|4296.75|4294.75|27
1641187200000|2022-01-03 05:20:00|4299.05|4297.05|4298.55|4296.55|4299.05|4297.05|4298.55|4296.55|23
1641187500000|2022-01-03 05:25:00|4299.05|4297.05|4299.55|4297.55|4299.55|4297.55|4299.05|4297.05|18
1641187800000|2022-01-03 05:30:00|4299.05|4297.05|4300.05|4298.05|4300.75|4298.75|4299.05|4297.05|91
1641188100000|2022-01-03 05:35:00|4300.55|4298.55|4300.05|4298.05|4300.55|4298.55|4299.75|4297.75|59
1641188400000|2022-01-03 05:40:00|4300.55|4298.55|4300.55|4298.55|4301.75|4299.75|4300.55|4298.55|25
1641188700000|2022-01-03 05:45:00|4301.05|4299.05|4300.75|4298.75|4301.05|4299.05|4299.55|4297.55|23
1641189000000|2022-01-03 05:50:00|4300.55|4298.55|4298.75|4296.75|4300.55|4298.55|4298.55|4296.55|10
1641189300000|2022-01-03 05:55:00|4299.05|4297.05|4301.05|4299.05|4302.05|4300.05|4298.05|4296.05|66
1641189600000|2022-01-03 06:00:00|4300.75|4298.75|4305.75|4303.75|4305.75|4303.75|4300.55|4298.55|294
1641189900000|2022-01-03 06:05:00|4305.55|4303.55|4304.25|4302.25|4306.05|4304.05|4303.55|4301.55|118
1641190200000|2022-01-03 06:10:00|4304.05|4302.05|4302.55|4300.55|4304.05|4302.05|4301.75|4299.75|17
1641190500000|2022-01-03 06:15:00|4302.25|4300.25|4301.75|4299.75|4302.55|4300.55|4300.25|4298.25|24
1641190800000|2022-01-03 06:20:00|4301.55|4299.55|4300.25|4298.25|4302.75|4300.75|4300.05|4298.05|63
1641191100000|2022-01-03 06:25:00|4299.75|4297.75|4298.55|4296.55|4299.75|4297.75|4298.55|4296.55|28
1641191400000|2022-01-03 06:30:00|4299.05|4297.05|4300.05|4298.05|4300.25|4298.25|4298.25|4296.25|48
1641191700000|2022-01-03 06:35:00|4300.25|4298.25|4302.05|4300.05|4302.55|4300.55|4299.05|4297.05|85
1641192000000|2022-01-03 06:40:00|4302.25|4300.25|4301.05|4299.05|4302.25|4300.25|4301.05|4299.05|108
1641192300000|2022-01-03 06:45:00|4301.25|4299.25|4301.75|4299.75|4302.05|4300.05|4300.55|4298.55|40
1641192600000|2022-01-03 06:50:00|4302.05|4300.05|4305.55|4303.55|4305.55|4303.55|4301.55|4299.55|100
1641192900000|2022-01-03 06:55:00|4305.75|4303.75|4307.75|4305.75|4308.05|4306.05|4305.55|4303.55|113
1641193200000|2022-01-03 07:00:00|4307.5|4306|4309.8|4308.3|4312.3|4310.8|4306.3|4304.8|1030
1641193500000|2022-01-03 07:05:00|4310.3|4308.8|4309.8|4308.3|4312.5|4311|4308.8|4307.3|613
1641193800000|2022-01-03 07:10:00|4310|4308.5|4305.3|4303.8|4310|4308.5|4305|4303.5|570
1641194100000|2022-01-03 07:15:00|4304.5|4303|4302.3|4300.8|4304.8|4303.3|4299.8|4298.3|686
1641194400000|2022-01-03 07:20:00|4301.8|4300.3|4299.8|4298.3|4302.3|4300.8|4299.8|4298.3|300
1641194700000|2022-01-03 07:25:00|4297.3|4295.8|4299.5|4298|4300.5|4299|4297|4295.5|700
1641195000000|2022-01-03 07:30:00|4299.8|4298.3|4301.3|4299.8|4301.8|4300.3|4298.5|4297|272
1641195300000|2022-01-03 07:35:00|4300.8|4299.3|4300.8|4299.3|4301.8|4300.3|4299.8|4298.3|386
1641195600000|2022-01-03 07:40:00|4301.8|4300.3|4302.8|4301.3|4303|4301.5|4300.3|4298.8|686
1641195900000|2022-01-03 07:45:00|4302.3|4300.8|4302|4300.5|4303.3|4301.8|4301.3|4299.8|474
1641196200000|2022-01-03 07:50:00|4302.3|4300.8|4303.8|4302.3|4303.8|4302.3|4301.3|4299.8|250
1641196500000|2022-01-03 07:55:00|4304.3|4302.8|4316.3|4314.8|4323.3|4321.8|4303.3|4301.8|5591
1641196800000|2022-01-03 08:00:00|4315|4313.5|4326.8|4325.3|4332.8|4331.3|4314.5|4313|12760
1641197100000|2022-01-03 08:05:00|4327.5|4326|4323.8|4322.3|4336.3|4334.8|4323|4321.5|12467
1641197400000|2022-01-03 08:10:00|4325.3|4323.8|4336|4334.5|4336|4334.5|4323.3|4321.8|7739
1641197700000|2022-01-03 08:15:00|4335.8|4334.3|4333.8|4332.3|4340.3|4338.8|4332.8|4331.3|6515
1641198000000|2022-01-03 08:20:00|4334|4332.5|4337.8|4336.3|4341.3|4339.8|4333.5|4332|6911
1641198300000|2022-01-03 08:25:00|4337.3|4335.8|4340.8|4339.3|4341.3|4339.8|4336|4334.5|6565
1641198600000|2022-01-03 08:30:00|4341.3|4339.8|4337.8|4336.3|4341.8|4340.3|4336.8|4335.3|3506
1641198900000|2022-01-03 08:35:00|4337.3|4335.8|4341.8|4340.3|4343.8|4342.3|4337.3|4335.8|3105
1641199200000|2022-01-03 08:40:00|4341.3|4339.8|4345.8|4344.3|4347.5|4346|4339.3|4337.8|4778
1641199500000|2022-01-03 08:45:00|4345.5|4344|4343.3|4341.8|4346.8|4345.3|4343.3|4341.8|4265
1641199800000|2022-01-03 08:50:00|4343.8|4342.3|4340.22|4338.72|4344.3|4342.8|4337.72|4336.22|4507
1641200100000|2022-01-03 08:55:00|4339.72|4338.22|4337.72|4336.22|4340.22|4338.72|4335.72|4334.22|3282
1641200400000|2022-01-03 09:00:00|4337.22|4335.72|4336.72|4335.22|4340.22|4338.72|4335.22|4333.72|3781
1641200700000|2022-01-03 09:05:00|4336.22|4334.72|4337.72|4336.22|4337.72|4336.22|4332.72|4331.22|3214
1641201000000|2022-01-03 09:10:00|4337.22|4335.72|4343.72|4342.22|4345.22|4343.72|4336.22|4334.72|5181
1641201300000|2022-01-03 09:15:00|4344.22|4342.72|4333.72|4332.22|4344.22|4342.72|4333.72|4332.22|3702
1641201600000|2022-01-03 09:20:00|4334.22|4332.72|4335.72|4334.22|4337.72|4336.22|4334.22|4332.72|2015
1641201900000|2022-01-03 09:25:00|4336.22|4334.72|4334.22|4332.72|4338.72|4337.22|4333.22|4331.72|2687
1641202200000|2022-01-03 09:30:00|4333.72|4332.22|4332.72|4331.22|4335.72|4334.22|4331.72|4330.22|3059
1641202500000|2022-01-03 09:35:00|4333.22|4331.72|4332.72|4331.22|4333.42|4331.92|4331.22|4329.72|1343
1641202800000|2022-01-03 09:40:00|4332.22|4330.72|4332.72|4331.22|4333.22|4331.72|4330.72|4329.22|1170
1641203100000|2022-01-03 09:45:00|4333.72|4332.22|4335.22|4333.72|4335.22|4333.72|4331.72|4330.22|1224
1641203400000|2022-01-03 09:50:00|4334.72|4333.22|4333.22|4331.72|4335.72|4334.22|4332.72|4331.22|1643
1641203700000|2022-01-03 09:55:00|4333.72|4332.22|4332.72|4331.22|4334.22|4332.72|4332.22|4330.72|702
1641204000000|2022-01-03 10:00:00|4332.22|4330.72|4333.72|4332.22|4334.22|4332.72|4330.72|4329.22|1511
1641204300000|2022-01-03 10:05:00|4333.22|4331.72|4335.22|4333.72|4335.72|4334.22|4332.72|4331.22|1212
1641204600000|2022-01-03 10:10:00|4335.42|4333.92|4336.22|4334.72|4337.72|4336.22|4335.22|4333.72|3899
1641204900000|2022-01-03 10:15:00|4336.72|4335.22|4338.22|4336.72|4339.22|4337.72|4336.72|4335.22|1381
1641205200000|2022-01-03 10:20:00|4338.42|4336.92|4339.22|4337.72|4342.22|4340.72|4337.72|4336.22|2470
1641205500000|2022-01-03 10:25:00|4339.72|4338.22|4340.72|4339.22|4341.22|4339.72|4339.22|4337.72|2026
1641205800000|2022-01-03 10:30:00|4340.22|4338.72|4339.22|4337.72|4341.42|4339.92|4338.72|4337.22|1318
1641206100000|2022-01-03 10:35:00|4338.72|4337.22|4339.22|4337.72|4339.22|4337.72|4337.72|4336.22|1116
1641206400000|2022-01-03 10:40:00|4338.72|4337.22|4340.22|4338.72|4340.22|4338.72|4338.72|4337.22|1186
1641206700000|2022-01-03 10:45:00|4339.72|4338.22|4339.72|4338.22|4340.22|4338.72|4338.72|4337.22|1809
1641207000000|2022-01-03 10:50:00|4339.22|4337.72|4342.22|4340.72|4342.22|4340.72|4339.22|4337.72|1663
1641207300000|2022-01-03 10:55:00|4341.72|4340.22|4343.22|4341.72|4343.22|4341.72|4341.72|4340.22|1333
1641207600000|2022-01-03 11:00:00|4343.72|4342.22|4346.42|4344.92|4346.72|4345.22|4343.22|4341.72|2396
1641207900000|2022-01-03 11:05:00|4346.72|4345.22|4347.22|4345.72|4347.72|4346.22|4345.72|4344.22|1590
1641208200000|2022-01-03 11:10:00|4347.42|4345.92|4346.22|4344.72|4349.72|4348.22|4346.22|4344.72|4426
1641208500000|2022-01-03 11:15:00|4346.72|4345.22|4345.22|4343.72|4346.72|4345.22|4343.72|4342.22|1104
1641208800000|2022-01-03 11:20:00|4345.42|4343.92|4345.72|4344.22|4346.72|4345.22|4344.72|4343.22|939
1641209100000|2022-01-03 11:25:00|4346.22|4344.72|4343.72|4342.22|4346.22|4344.72|4342.22|4340.72|1486
1641209400000|2022-01-03 11:30:00|4344.22|4342.72|4344.72|4343.22|4345.72|4344.22|4343.72|4342.22|1401
1641209700000|2022-01-03 11:35:00|4344.22|4342.72|4345.72|4344.22|4345.72|4344.22|4343.22|4341.72|623
1641210000000|2022-01-03 11:40:00|4345.22|4343.72|4343.72|4342.22|4345.22|4343.72|4343.22|4341.72|5693
1641210300000|2022-01-03 11:45:00|4344.22|4342.72|4346.22|4344.72|4346.72|4345.22|4343.22|4341.72|1336
1641210600000|2022-01-03 11:50:00|4345.72|4344.22|4343.22|4341.72|4345.72|4344.22|4343.22|4341.72|745
1641210900000|2022-01-03 11:55:00|4343.72|4342.22|4344.72|4343.22|4344.72|4343.22|4342.22|4340.72|3385
1641211200000|2022-01-03 12:00:00|4344.22|4342.72|4342.72|4341.22|4344.72|4343.22|4342.22|4340.72|1415
1641211500000|2022-01-03 12:05:00|4342.22|4340.72|4342.72|4341.22|4343.72|4342.22|4342.22|4340.72|713
1641211800000|2022-01-03 12:10:00|4342.92|4341.42|4344.22|4342.72|4344.92|4343.42|4342.72|4341.22|531
1641212100000|2022-01-03 12:15:00|4343.72|4342.22|4345.22|4343.72|4345.72|4344.22|4343.72|4342.22|1148
1641212400000|2022-01-03 12:20:00|4344.72|4343.22|4344.22|4342.72|4346.22|4344.72|4344.22|4342.72|668
1641212700000|2022-01-03 12:25:00|4343.72|4342.22|4344.22|4342.72|4344.72|4343.22|4343.22|4341.72|480
1641213000000|2022-01-03 12:30:00|4344.72|4343.22|4342.72|4341.22|4344.72|4343.22|4341.72|4340.22|961
1641213300000|2022-01-03 12:35:00|4343.22|4341.72|4345.72|4344.22|4345.72|4344.22|4343.22|4341.72|728
1641213600000|2022-01-03 12:40:00|4346.01|4344.51|4345.51|4344.01|4346.51|4345.01|4345.01|4343.51|1089
1641213900000|2022-01-03 12:45:00|4346.51|4345.01|4348.01|4346.51|4348.01|4346.51|4344.51|4343.01|2109
1641214200000|2022-01-03 12:50:00|4348.21|4346.71|4347.51|4346.01|4348.21|4346.71|4347.51|4346.01|1496
1641214500000|2022-01-03 12:55:00|4348.01|4346.51|4347.01|4345.51|4349.01|4347.51|4347.01|4345.51|2070
1641214800000|2022-01-03 13:00:00|4346.51|4345.01|4345.51|4344.01|4347.01|4345.51|4344.51|4343.01|1647
1641215100000|2022-01-03 13:05:00|4345.01|4343.51|4345.01|4343.51|4345.51|4344.01|4343.01|4341.51|915
1641215400000|2022-01-03 13:10:00|4345.51|4344.01|4346.51|4345.01|4348.01|4346.51|4345.01|4343.51|1398
1641215700000|2022-01-03 13:15:00|4347.01|4345.51|4344.51|4343.01|4347.01|4345.51|4344.01|4342.51|845
1641216000000|2022-01-03 13:20:00|4344.01|4342.51|4345.01|4343.51|4345.01|4343.51|4343.51|4342.01|1448
1641216300000|2022-01-03 13:25:00|4344.51|4343.01|4342.51|4341.01|4345.01|4343.51|4342.51|4341.01|1466
1641216600000|2022-01-03 13:30:00|4342.01|4340.51|4342.01|4340.51|4343.01|4341.51|4342.01|4340.51|2610
1641216900000|2022-01-03 13:35:00|4342.51|4341.01|4342.51|4341.01|4343.01|4341.51|4342.01|4340.51|1899
1641217200000|2022-01-03 13:40:00|4342.01|4340.51|4342.01|4340.51|4343.01|4341.51|4342.01|4340.51|1419
1641217500000|2022-01-03 13:45:00|4342.51|4341.01|4344.51|4343.01|4344.51|4343.01|4340.51|4339.01|3892
1641217800000|2022-01-03 13:50:00|4344.01|4342.51|4343.01|4341.51|4346.51|4345.01|4342.71|4341.21|2209
1641218100000|2022-01-03 13:55:00|4342.71|4341.21|4339.01|4337.51|4343.01|4341.51|4338.51|4337.01|2068
1641218400000|2022-01-03 14:00:00|4338.01|4336.51|4331.51|4330.01|4338.51|4337.01|4331.01|4329.51|7368
1641218700000|2022-01-03 14:05:00|4332.01|4330.51|4336.51|4335.01|4336.51|4335.01|4331.01|4329.51|3091
1641219000000|2022-01-03 14:10:00|4336.01|4334.51|4337.01|4335.51|4337.51|4336.01|4335.01|4333.51|2936
1641219300000|2022-01-03 14:15:00|4337.51|4336.01|4340.01|4338.51|4340.01|4338.51|4337.01|4335.51|2517
1641219600000|2022-01-03 14:20:00|4339.51|4338.01|4336.51|4335.01|4340.51|4339.01|4335.51|4334.01|2310
1641219900000|2022-01-03 14:25:00|4336.21|4334.71|4334.01|4332.51|4337.01|4335.51|4333.51|4332.01|1555
1641220200000|2022-01-03 14:30:00|4333.51|4332.01|4337.01|4335.51|4338.01|4336.51|4333.51|4332.01|3363
1641220500000|2022-01-03 14:35:00|4337.21|4335.71|4340.51|4339.01|4343.01|4341.51|4336.51|4335.01|5406
1641220800000|2022-01-03 14:40:00|4341.21|4339.71|4340.01|4338.51|4342.01|4340.51|4338.51|4337.01|2939
1641221100000|2022-01-03 14:45:00|4341.01|4339.51|4326.01|4324.51|4341.21|4339.71|4325.51|4324.01|5116
1641221400000|2022-01-03 14:50:00|4326.51|4325.01|4328.01|4326.51|4332.51|4331.01|4322.01|4320.51|7439
1641221700000|2022-01-03 14:55:00|4328.21|4326.71|4327.21|4325.71|4331.01|4329.51|4324.51|4323.01|8355
1641222000000|2022-01-03 15:00:00|4327.71|4326.21|4334.51|4333.01|4336.51|4335.01|4326.51|4325.01|9267
1641222300000|2022-01-03 15:05:00|4335.51|4334.01|4334.01|4332.51|4337.01|4335.51|4332.01|4330.51|6490
1641222600000|2022-01-03 15:10:00|4333.83|4332.33|4342.33|4340.83|4342.53|4341.03|4333.83|4332.33|4046
1641222900000|2022-01-03 15:15:00|4341.83|4340.33|4340.33|4338.83|4343.33|4341.83|4339.83|4338.33|4886
1641223200000|2022-01-03 15:20:00|4340.03|4338.53|4343.83|4342.33|4343.83|4342.33|4337.33|4335.83|4135
1641223500000|2022-01-03 15:25:00|4343.33|4341.83|4344.83|4343.33|4346.83|4345.33|4343.33|4341.83|4740
1641223800000|2022-01-03 15:30:00|4345.03|4343.53|4340.33|4338.83|4345.83|4344.33|4337.33|4335.83|5706
1641224100000|2022-01-03 15:35:00|4340.53|4339.03|4338.83|4337.33|4341.53|4340.03|4338.03|4336.53|2061
1641224400000|2022-01-03 15:40:00|4338.53|4337.03|4336.33|4334.83|4340.33|4338.83|4335.83|4334.33|3380
1641224700000|2022-01-03 15:45:00|4336.03|4334.53|4339.33|4337.83|4339.83|4338.33|4335.33|4333.83|1892
1641225000000|2022-01-03 15:50:00|4338.83|4337.33|4334.83|4333.33|4338.83|4337.33|4333.03|4331.53|4692
1641225300000|2022-01-03 15:55:00|4335.33|4333.83|4337.83|4336.33|4338.83|4337.33|4334.83|4333.33|2770
1641225600000|2022-01-03 16:00:00|4338.03|4336.53|4334.83|4333.33|4338.83|4337.33|4334.33|4332.83|3679
1641225900000|2022-01-03 16:05:00|4334.33|4332.83|4331.83|4330.33|4336.83|4335.33|4330.83|4329.33|4702
1641226200000|2022-01-03 16:10:00|4332.33|4330.83|4328.33|4326.83|4333.83|4332.33|4327.83|4326.33|6999
1641226500000|2022-01-03 16:15:00|4328.83|4327.33|4330.83|4329.33|4331.33|4329.83|4326.33|4324.83|8222
1641226800000|2022-01-03 16:20:00|4331.33|4329.83|4333.83|4332.33|4334.83|4333.33|4330.33|4328.83|6513
1641227100000|2022-01-03 16:25:00|4334.33|4332.83|4339.33|4337.83|4340.33|4338.83|4332.33|4330.83|17386
1641227400000|2022-01-03 16:30:00|4338.83|4337.33|4333.33|4331.83|4339.83|4338.33|4330.83|4329.33|25623
1641227700000|2022-01-03 16:35:00|4332.83|4331.33|4325.83|4324.33|4332.83|4331.33|4325.33|4323.83|15476
1641228000000|2022-01-03 16:40:00|4326.33|4324.83|4331.33|4329.83|4331.33|4329.83|4325.83|4324.33|7037
1641228300000|2022-01-03 16:45:00|4331.03|4329.53|4334.33|4332.83|4336.33|4334.83|4330.33|4328.83|1773
1641228600000|2022-01-03 16:50:00|4333.83|4332.33|4336.83|4335.33|4337.33|4335.83|4332.53|4331.03|2560
1641228900000|2022-01-03 16:55:00|4336.33|4334.83|4336.83|4335.33|4338.33|4336.83|4334.83|4333.33|3423
1641229200000|2022-01-03 17:00:00|4336.33|4334.83|4337.83|4336.33|4338.33|4336.83|4333.83|4332.33|1048
1641229500000|2022-01-03 17:05:00|4337.53|4336.03|4338.33|4336.83|4338.33|4336.83|4336.33|4334.83|1405
1641229800000|2022-01-03 17:10:00|4338.03|4336.53|4339.83|4338.33|4340.33|4338.83|4337.33|4335.83|1470
1641230100000|2022-01-03 17:15:00|4340.03|4338.53|4339.33|4337.83|4340.33|4338.83|4338.83|4337.33|1031
1641230400000|2022-01-03 17:20:00|4339.03|4337.53|4340.83|4339.33|4340.83|4339.33|4338.33|4336.83|891
1641230700000|2022-01-03 17:25:00|4340.53|4339.03|4340.33|4338.83|4340.83|4339.33|4338.83|4337.33|1703
1641231000000|2022-01-03 17:30:00|4340.83|4339.33|4341.33|4339.83|4341.33|4339.83|4339.03|4337.53|696
1641231300000|2022-01-03 17:35:00|4341.83|4340.33|4340.33|4338.83|4342.03|4340.53|4339.83|4338.33|668
1641231600000|2022-01-03 17:40:00|4340.03|4338.53|4339.03|4337.53|4340.83|4339.33|4338.33|4336.83|1171
1641231900000|2022-01-03 17:45:00|4338.83|4337.33|4339.83|4338.33|4340.83|4339.33|4338.83|4337.33|429
1641232200000|2022-01-03 17:50:00|4340.33|4338.83|4337.83|4336.33|4340.83|4339.33|4337.33|4335.83|440
1641232500000|2022-01-03 17:55:00|4338.03|4336.53|4337.83|4336.33|4338.83|4337.33|4337.33|4335.83|376
1641232800000|2022-01-03 18:00:00|4338.33|4336.83|4337.33|4335.83|4338.33|4336.83|4336.33|4334.83|282
1641233100000|2022-01-03 18:05:00|4337.83|4336.33|4336.33|4334.83|4337.83|4336.33|4336.33|4334.83|344
1641233400000|2022-01-03 18:10:00|4336.83|4335.33|4339.33|4337.83|4340.83|4339.33|4336.33|4334.83|447
1641233700000|2022-01-03 18:15:00|4338.83|4337.33|4339.83|4338.33|4340.83|4339.33|4338.83|4337.33|279
1641234000000|2022-01-03 18:20:00|4340.03|4338.53|4340.03|4338.53|4340.83|4339.33|4339.83|4338.33|216
1641234300000|2022-01-03 18:25:00|4340.33|4338.83|4340.33|4338.83|4340.83|4339.33|4339.83|4338.33|145
1641234600000|2022-01-03 18:30:00|4340.03|4338.53|4339.33|4337.83|4340.83|4339.33|4338.83|4337.33|107
1641234900000|2022-01-03 18:35:00|4339.53|4338.03|4339.33|4337.83|4339.83|4338.33|4339.33|4337.83|38
1641235200000|2022-01-03 18:40:00|4338.83|4337.33|4341.83|4340.33|4342.33|4340.83|4338.83|4337.33|580
1641235500000|2022-01-03 18:45:00|4341.33|4339.83|4341.33|4339.83|4341.83|4340.33|4340.33|4338.83|174
1641235800000|2022-01-03 18:50:00|4341.53|4340.03|4342.83|4341.33|4342.83|4341.33|4341.33|4339.83|319
1641236100000|2022-01-03 18:55:00|4343.03|4341.53|4343.33|4341.83|4343.83|4342.33|4342.33|4340.83|581
1641236400000|2022-01-03 19:00:00|4343.03|4341.53|4341.83|4340.33|4343.83|4342.33|4341.33|4339.83|326
1641236700000|2022-01-03 19:05:00|4341.53|4340.03|4343.53|4342.03|4344.33|4342.83|4341.33|4339.83|297
1641237000000|2022-01-03 19:10:00|4343.33|4341.83|4344.03|4342.53|4344.33|4342.83|4342.83|4341.33|222
1641237300000|2022-01-03 19:15:00|4343.83|4342.33|4345.83|4344.33|4346.33|4344.83|4343.33|4341.83|1173
1641237600000|2022-01-03 19:20:00|4345.33|4343.83|4344.33|4342.83|4345.83|4344.33|4344.33|4342.83|435
1641237900000|2022-01-03 19:25:00|4344.83|4343.33|4346.03|4344.53|4346.33|4344.83|4344.33|4342.83|213
1641238200000|2022-01-03 19:30:00|4346.33|4344.83|4345.33|4343.83|4346.83|4345.33|4345.33|4343.83|385
1641238500000|2022-01-03 19:35:00|4345.53|4344.03|4347.33|4345.83|4347.33|4345.83|4345.33|4343.83|473
1641238800000|2022-01-03 19:40:00|4347.03|4345.53|4349.33|4347.83|4349.83|4348.33|4346.83|4345.33|998
1641239100000|2022-01-03 19:45:00|4348.83|4347.33|4348.33|4346.83|4349.33|4347.83|4347.83|4346.33|363
1641239400000|2022-01-03 19:50:00|4348.03|4346.53|4347.83|4346.33|4348.33|4346.83|4346.83|4345.33|248
1641239700000|2022-01-03 19:55:00|4347.33|4345.83|4347.03|4345.53|4347.83|4346.33|4346.33|4344.83|268
1641240000000|2022-01-03 20:00:00|4347.33|4345.83|4346.33|4344.83|4347.33|4345.83|4345.83|4344.33|465
1641240300000|2022-01-03 20:05:00|4346.53|4345.03|4348.33|4346.83|4348.33|4346.83|4345.83|4344.33|236
1641240600000|2022-01-03 20:10:00|4348.83|4347.33|4347.83|4346.33|4349.33|4347.83|4347.33|4345.83|423
1641240900000|2022-01-03 20:15:00|4348.33|4346.83|4347.83|4346.33|4348.33|4346.83|4346.83|4345.33|234
1641241200000|2022-01-03 20:20:00|4348.03|4346.53|4346.33|4344.83|4348.33|4346.83|4345.83|4344.33|547
1641241500000|2022-01-03 20:25:00|4346.83|4345.33|4346.83|4345.33|4347.83|4346.33|4346.03|4344.53|276
1641241800000|2022-01-03 20:30:00|4347.33|4345.83|4348.33|4346.83|4348.33|4346.83|4345.83|4344.33|544
1641242100000|2022-01-03 20:35:00|4347.83|4346.33|4346.53|4345.03|4349.33|4347.83|4346.33|4344.83|542
1641242400000|2022-01-03 20:40:00|4346.33|4344.83|4344.33|4342.83|4347.33|4345.83|4342.83|4341.33|1155
1641242700000|2022-01-03 20:45:00|4344.83|4343.33|4350.33|4348.83|4350.33|4348.83|4344.33|4342.83|2113
1641243000000|2022-01-03 20:50:00|4350.83|4349.33|4344.33|4342.83|4350.83|4349.33|4342.33|4340.83|4470
1641243300000|2022-01-03 20:55:00|4344.03|4342.53|4347.33|4345.83|4347.83|4346.33|4340.83|4339.33|4743
1641243600000|2022-01-03 21:00:00|4348.28|4345.28|4348.28|4345.28|4348.58|4345.58|4345.68|4342.68|111
1641243900000|2022-01-03 21:05:00|4347.98|4344.98|4347.78|4344.78|4349.08|4346.08|4346.98|4343.98|0
1641244200000|2022-01-03 21:10:00|4347.48|4344.48|4346.48|4343.48|4347.98|4344.98|4345.68|4342.68|0
1641244500000|2022-01-03 21:15:00|4346.18|4343.18|4348.28|4345.28|4348.28|4345.28|4346.18|4343.18|0
1641244800000|2022-01-03 21:20:00|4348.58|4345.58|4348.58|4345.58|4349.28|4346.28|4348.28|4345.28|0
1641245100000|2022-01-03 21:25:00|4348.28|4345.28|4347.78|4344.78|4349.08|4346.08|4347.48|4344.48|0
1641245400000|2022-01-03 21:30:00|4347.98|4344.98|4347.98|4344.98|4348.28|4345.28|4347.48|4344.48|0
1641245700000|2022-01-03 21:35:00|4347.78|4344.78|4349.08|4346.08|4349.28|4346.28|4347.78|4344.78|0
1641246000000|2022-01-03 21:40:00|4348.78|4345.78|4347.98|4344.98|4348.88|4345.88|4347.48|4344.48|0
1641246300000|2022-01-03 21:45:00|4347.78|4344.78|4345.68|4342.68|4347.98|4344.98|4345.68|4342.68|0
1641246600000|2022-01-03 21:50:00|4345.88|4342.88|4346.18|4343.18|4346.18|4343.18|4345.68|4342.68|0
1641246900000|2022-01-03 21:55:00|4346.28|4343.28|4345.98|4342.98|4346.48|4343.48|4345.68|4342.68|0
1641247200000|2022-01-03 22:00:00|4346.08|4343.08|4346.38|4343.38|4346.38|4343.38|4346.08|4343.08|0
1641247500000|2022-01-03 22:05:00|4346.48|4343.48|4346.58|4343.58|4346.58|4343.58|4346.38|4343.38|0
1641247800000|2022-01-03 22:10:00|4346.48|4343.48|4346.48|4343.48|4346.48|4343.48|4346.48|4343.48|0
1641248100000|2022-01-03 22:15:00|4346.58|4343.58|4346.58|4343.58|4346.58|4343.58|4346.28|4343.28|0
1641248400000|2022-01-03 22:20:00|4346.38|4343.38|4346.78|4343.78|4346.78|4343.78|4346.38|4343.38|0
1641248700000|2022-01-03 22:25:00|4346.58|4343.58|4346.78|4343.78|4346.78|4343.78|4346.58|4343.58|0
1641249000000|2022-01-03 22:30:00|4346.68|4343.68|4346.78|4343.78|4346.78|4343.78|4346.58|4343.58|0
1641249300000|2022-01-03 22:35:00|4346.88|4343.88|4346.58|4343.58|4346.88|4343.88|4346.58|4343.58|0
1641249900000|2022-01-03 22:45:00|4346.28|4343.28|4346.38|4343.38|4346.48|4343.48|4346.28|4343.28|0
1641250200000|2022-01-03 22:50:00|4346.48|4343.48|4346.68|4343.68|4346.68|4343.68|4346.48|4343.48|0
1641250500000|2022-01-03 22:55:00|4346.78|4343.78|4346.78|4343.78|4346.88|4343.88|4346.48|4343.48|0
1641250800000|2022-01-03 23:00:00|4346.58|4343.58|4346.68|4343.68|4348.38|4345.38|4346.18|4343.18|0
1641251100000|2022-01-03 23:05:00|4346.98|4343.98|4347.78|4344.78|4347.78|4344.78|4346.68|4343.68|0
1641251400000|2022-01-03 23:10:00|4347.88|4344.88|4347.98|4344.98|4348.48|4345.48|4346.98|4343.98|0
1641251700000|2022-01-03 23:15:00|4348.18|4345.18|4347.48|4344.48|4348.28|4345.28|4347.08|4344.08|0
1641252000000|2022-01-03 23:20:00|4347.58|4344.58|4346.98|4343.98|4348.28|4345.28|4346.68|4343.68|0
1641252300000|2022-01-03 23:25:00|4347.08|4344.08|4346.28|4343.28|4347.08|4344.08|4346.18|4343.18|0
1641252600000|2022-01-03 23:30:00|4346.48|4343.48|4346.18|4343.18|4346.48|4343.48|4344.58|4341.58|0
1641252900000|2022-01-03 23:35:00|4345.88|4342.88|4345.18|4342.18|4346.18|4343.18|4344.58|4341.58|0
1641253200000|2022-01-03 23:40:00|4345.28|4342.28|4346.48|4343.48|4346.48|4343.48|4344.58|4341.58|0
1641253500000|2022-01-03 23:45:00|4346.68|4343.68|4345.68|4342.68|4346.68|4343.68|4344.88|4341.88|0
1641253800000|2022-01-03 23:50:00|4345.38|4342.38|4344.98|4341.98|4345.68|4342.68|4344.38|4341.38|0
1641254100000|2022-01-03 23:55:00|4345.18|4342.18|4344.38|4341.38|4345.38|4342.38|4343.58|4340.58|0
1641254400000|2022-01-04 00:00:00|4344.58|4341.58|4344.38|4341.38|4345.18|4342.18|4342.58|4339.58|0
1641254700000|2022-01-04 00:05:00|4344.18|4341.18|4343.28|4340.28|4344.38|4341.38|4343.08|4340.08|0
1641255000000|2022-01-04 00:10:00|4343.58|4340.58|4344.18|4341.18|4344.58|4341.58|4343.48|4340.48|0
1641255300000|2022-01-04 00:15:00|4344.08|4341.08|4337.58|4335.58|4344.38|4341.38|4336.58|4334.58|675
1641255600000|2022-01-04 00:20:00|4338.08|4336.08|4337.58|4335.58|4339.58|4337.58|4336.58|4334.58|172
1641255900000|2022-01-04 00:25:00|4338.08|4336.08|4337.58|4335.58|4339.08|4337.08|4337.58|4335.58|49
1641256200000|2022-01-04 00:30:00|4337.08|4335.08|4336.08|4334.08|4337.58|4335.58|4336.08|4334.08|47
1641256500000|2022-01-04 00:35:00|4335.58|4333.58|4334.28|4332.28|4335.58|4333.58|4334.08|4332.08|70
1641256800000|2022-01-04 00:40:00|4334.08|4332.08|4332.58|4330.58|4334.08|4332.08|4332.58|4330.58|134
1641257100000|2022-01-04 00:45:00|4333.08|4331.08|4338.28|4336.28|4338.58|4336.58|4333.08|4331.08|66
1641257400000|2022-01-04 00:50:00|4338.58|4336.58|4341.58|4339.58|4341.58|4339.58|4338.08|4336.08|96
1641257700000|2022-01-04 00:55:00|4341.08|4339.08|4341.08|4339.08|4343.78|4341.78|4340.78|4338.78|96
1641258000000|2022-01-04 01:00:00|4340.78|4338.78|4333.28|4331.28|4340.78|4338.78|4331.78|4329.78|370
1641258300000|2022-01-04 01:05:00|4334.08|4332.08|4336.78|4334.78|4337.08|4335.08|4334.08|4332.08|228
1641258600000|2022-01-04 01:10:00|4336.58|4334.58|4335.78|4333.78|4337.28|4335.28|4329.78|4327.78|594
1641258900000|2022-01-04 01:15:00|4335.58|4333.58|4335.78|4333.78|4337.78|4335.78|4335.28|4333.28|159
1641259200000|2022-01-04 01:20:00|4335.58|4333.58|4335.58|4333.58|4336.78|4334.78|4334.78|4332.78|102
1641259500000|2022-01-04 01:25:00|4336.28|4334.28|4335.08|4333.08|4338.08|4336.08|4334.78|4332.78|226
1641259800000|2022-01-04 01:30:00|4335.28|4333.28|4335.58|4333.58|4338.58|4336.58|4331.78|4329.78|1028
1641260100000|2022-01-04 01:35:00|4336.78|4334.78|4342.58|4340.58|4343.58|4341.58|4335.78|4333.78|888
1641260400000|2022-01-04 01:40:00|4343.08|4341.08|4340.08|4338.08|4343.58|4341.58|4340.08|4338.08|88
1641260700000|2022-01-04 01:45:00|4339.58|4337.58|4342.58|4340.58|4344.58|4342.58|4339.58|4337.58|144
1641261000000|2022-01-04 01:50:00|4342.78|4340.78|4338.28|4336.28|4343.08|4341.08|4337.78|4335.78|104
1641261300000|2022-01-04 01:55:00|4338.08|4336.08|4337.58|4335.58|4339.28|4337.28|4337.08|4335.08|39
1641261600000|2022-01-04 02:00:00|4338.08|4336.08|4339.08|4337.08|4340.78|4338.78|4337.58|4335.58|105
1641261900000|2022-01-04 02:05:00|4338.28|4336.28|4338.58|4336.58|4340.58|4338.58|4338.08|4336.08|17
1641262200000|2022-01-04 02:10:00|4339.08|4337.08|4339.78|4337.78|4340.08|4338.08|4339.08|4337.08|60
1641262500000|2022-01-04 02:15:00|4339.58|4337.58|4339.58|4337.58|4340.58|4338.58|4339.08|4337.08|22
1641262800000|2022-01-04 02:20:00|4339.28|4337.28|4342.08|4340.08|4342.58|4340.58|4338.08|4336.08|90
1641263100000|2022-01-04 02:25:00|4341.78|4339.78|4341.78|4339.78|4342.58|4340.58|4341.58|4339.58|23
1641263400000|2022-01-04 02:30:00|4341.58|4339.58|4340.08|4338.08|4341.58|4339.58|4339.08|4337.08|14
1641263700000|2022-01-04 02:35:00|4339.78|4337.78|4341.58|4339.58|4342.08|4340.08|4339.28|4337.28|30
1641264000000|2022-01-04 02:40:00|4341.28|4339.28|4341.08|4339.08|4341.58|4339.58|4340.58|4338.58|29
1641264300000|2022-01-04 02:45:00|4340.78|4338.78|4342.58|4340.58|4343.08|4341.08|4339.78|4337.78|55
1641264600000|2022-01-04 02:50:00|4342.78|4340.78|4344.58|4342.58|4344.78|4342.78|4342.58|4340.58|118
1641264900000|2022-01-04 02:55:00|4344.78|4342.78|4347.58|4345.58|4348.08|4346.08|4344.58|4342.58|175
1641265200000|2022-01-04 03:00:00|4347.78|4345.78|4345.58|4343.58|4348.08|4346.08|4345.58|4343.58|50
1641265500000|2022-01-04 03:05:00|4345.78|4343.78|4346.08|4344.08|4346.08|4344.08|4344.78|4342.78|47
1641265800000|2022-01-04 03:10:00|4345.58|4343.58|4345.78|4343.78|4346.58|4344.58|4345.58|4343.58|36
1641266100000|2022-01-04 03:15:00|4346.08|4344.08|4346.78|4344.78|4346.78|4344.78|4345.58|4343.58|61
1641266400000|2022-01-04 03:20:00|4347.08|4345.08|4348.78|4346.78|4349.08|4347.08|4347.08|4345.08|100
1641266700000|2022-01-04 03:25:00|4348.58|4346.58|4348.08|4346.08|4349.08|4347.08|4348.08|4346.08|10
1641267000000|2022-01-04 03:30:00|4348.28|4346.28|4346.58|4344.58|4348.28|4346.28|4346.58|4344.58|46
1641267300000|2022-01-04 03:35:00|4347.08|4345.08|4346.08|4344.08|4347.08|4345.08|4345.58|4343.58|19
1641267600000|2022-01-04 03:40:00|4345.78|4343.78|4346.58|4344.58|4346.78|4344.78|4345.58|4343.58|70
1641267900000|2022-01-04 03:45:00|4346.78|4344.78|4345.58|4343.58|4347.28|4345.28|4345.58|4343.58|123
1641268200000|2022-01-04 03:50:00|4345.08|4343.08|4344.58|4342.58|4345.58|4343.58|4344.58|4342.58|77
1641268500000|2022-01-04 03:55:00|4344.78|4342.78|4345.78|4343.78|4346.08|4344.08|4344.58|4342.58|90
1641268800000|2022-01-04 04:00:00|4346.08|4344.08|4345.28|4343.28|4346.08|4344.08|4345.28|4343.28|12
1641269100000|2022-01-04 04:05:00|4345.58|4343.58|4345.58|4343.58|4345.58|4343.58|4344.58|4342.58|31
1641269400000|2022-01-04 04:10:00|4345.78|4343.78|4345.78|4343.78|4346.08|4344.08|4345.58|4343.58|10
1641269700000|2022-01-04 04:15:00|4345.58|4343.58|4346.08|4344.08|4346.58|4344.58|4345.28|4343.28|14
1641270000000|2022-01-04 04:20:00|4345.78|4343.78|4347.58|4345.58|4347.58|4345.58|4345.78|4343.78|65
1641270300000|2022-01-04 04:25:00|4347.78|4345.78|4347.58|4345.58|4348.08|4346.08|4346.58|4344.58|59
1641270600000|2022-01-04 04:30:00|4347.78|4345.78|4348.08|4346.08|4348.08|4346.08|4347.58|4345.58|4
1641270900000|2022-01-04 04:35:00|||||||||3
1641271200000|2022-01-04 04:40:00|4348.58|4346.58|4349.08|4347.08|4349.08|4347.08|4348.58|4346.58|59
1641271500000|2022-01-04 04:45:00|4349.28|4347.28|4349.78|4347.78|4350.08|4348.08|4348.78|4346.78|45
1641271800000|2022-01-04 04:50:00|4350.08|4348.08|4350.58|4348.58|4350.78|4348.78|4349.78|4347.78|28
1641272100000|2022-01-04 04:55:00|4350.78|4348.78|4350.58|4348.58|4350.78|4348.78|4350.28|4348.28|4
1641272400000|2022-01-04 05:00:00|4350.78|4348.78|4350.58|4348.58|4351.58|4349.58|4350.08|4348.08|23
1641272700000|2022-01-04 05:05:00|4350.08|4348.08|4351.08|4349.08|4351.28|4349.28|4350.08|4348.08|25
1641273000000|2022-01-04 05:10:00|4351.28|4349.28|4351.08|4349.08|4352.58|4350.58|4350.58|4348.58|81
1641273300000|2022-01-04 05:15:00|4351.28|4349.28|4350.28|4348.28|4351.28|4349.28|4350.08|4348.08|34
1641273600000|2022-01-04 05:20:00|4350.58|4348.58|4350.78|4348.78|4351.08|4349.08|4350.08|4348.08|12
1641273900000|2022-01-04 05:25:00|4350.58|4348.58|4352.08|4350.08|4352.08|4350.08|4350.08|4348.08|58
1641274200000|2022-01-04 05:30:00|4352.28|4350.28|4351.58|4349.58|4352.28|4350.28|4351.08|4349.08|8
1641274500000|2022-01-04 05:35:00|4351.28|4349.28|4351.58|4349.58|4352.08|4350.08|4351.28|4349.28|46
1641274800000|2022-01-04 05:40:00|4351.78|4349.78|4353.08|4351.08|4353.08|4351.08|4351.58|4349.58|70
1641275100000|2022-01-04 05:45:00|4353.28|4351.28|4353.08|4351.08|4353.28|4351.28|4353.08|4351.08|28
1641275400000|2022-01-04 05:50:00|4352.58|4350.58|4353.08|4351.08|4353.58|4351.58|4352.08|4350.08|39
1641275700000|2022-01-04 05:55:00|4353.28|4351.28|4352.08|4350.08|4353.58|4351.58|4352.08|4350.08|199
1641276000000|2022-01-04 06:00:00|4352.58|4350.58|4353.08|4351.08|4353.08|4351.08|4351.58|4349.58|346
1641276300000|2022-01-04 06:05:00|4352.58|4350.58|4351.58|4349.58|4352.58|4350.58|4351.08|4349.08|182
1641276600000|2022-01-04 06:10:00|4352.08|4350.08|4352.08|4350.08|4352.78|4350.78|4352.08|4350.08|55
1641276900000|2022-01-04 06:15:00|4351.78|4349.78|4351.08|4349.08|4352.08|4350.08|4350.58|4348.58|51
1641277200000|2022-01-04 06:20:00|4350.58|4348.58|4350.08|4348.08|4350.58|4348.58|4349.08|4347.08|116
1641277500000|2022-01-04 06:25:00|4349.78|4347.78|4349.08|4347.08|4350.08|4348.08|4348.78|4346.78|57
1641277800000|2022-01-04 06:30:00|4349.28|4347.28|4349.08|4347.08|4349.58|4347.58|4348.08|4346.08|226
1641278100000|2022-01-04 06:35:00|4350.58|4348.58|4351.08|4349.08|4351.08|4349.08|4350.28|4348.28|336
1641278400000|2022-01-04 06:40:00|4351.58|4349.58|4351.08|4349.08|4351.58|4349.58|4351.08|4349.08|23
1641278700000|2022-01-04 06:45:00|4350.28|4348.28|4353.58|4351.58|4353.58|4351.58|4349.58|4347.58|576
1641279000000|2022-01-04 06:50:00|4353.08|4351.08|4354.58|4352.58|4355.58|4353.58|4352.58|4350.58|585
1641279300000|2022-01-04 06:55:00|4354.78|4352.78|4353.58|4351.58|4354.78|4352.78|4353.08|4351.08|85
1641279600000|2022-01-04 07:00:00|4353.78|4351.78|4349.33|4347.83|4353.78|4352.03|4349.33|4347.83|1037
1641279900000|2022-01-04 07:05:00|4347.83|4346.33|4345.83|4344.33|4350.03|4348.53|4345.33|4343.83|768
1641280200000|2022-01-04 07:10:00|4346.33|4344.83|4350.33|4348.83|4350.33|4348.83|4345.33|4343.83|667
1641280500000|2022-01-04 07:15:00|4350.53|4349.03|4348.83|4347.33|4350.83|4349.33|4348.83|4347.33|667
1641280800000|2022-01-04 07:20:00|4348.53|4347.03|4347.83|4346.33|4348.83|4347.33|4346.83|4345.33|479
1641281100000|2022-01-04 07:25:00|4348.33|4346.83|4348.33|4346.83|4349.83|4348.33|4347.83|4346.33|307
1641281400000|2022-01-04 07:30:00|4348.53|4347.03|4352.33|4350.83|4352.33|4350.83|4348.33|4346.83|416
1641281700000|2022-01-04 07:35:00|4352.03|4350.53|4352.83|4351.33|4353.83|4352.33|4351.83|4350.33|599
1641282000000|2022-01-04 07:40:00|4352.03|4350.53|4353.83|4352.33|4354.33|4352.83|4351.83|4350.33|1112
1641282300000|2022-01-04 07:45:00|4353.53|4352.03|4350.33|4348.83|4353.83|4352.33|4350.33|4348.83|909
1641282600000|2022-01-04 07:50:00|4349.33|4347.83|4349.83|4348.33|4351.33|4349.83|4349.03|4347.53|1094
1641282900000|2022-01-04 07:55:00|4350.33|4348.83|4356.03|4354.53|4356.33|4354.83|4348.03|4346.53|2913
1641283200000|2022-01-04 08:00:00|4354.03|4352.53|4347.83|4346.33|4360.33|4358.83|4346.33|4344.83|10599
1641283500000|2022-01-04 08:05:00|4346.33|4344.83|4345.83|4344.33|4348.83|4347.33|4344.33|4342.83|4664
1641283800000|2022-01-04 08:10:00|4346.33|4344.83|4340.83|4339.33|4346.33|4344.83|4340.33|4338.83|4884
1641284100000|2022-01-04 08:15:00|4341.33|4339.83|4347.33|4345.83|4347.33|4345.83|4341.33|4339.83|3843
1641284400000|2022-01-04 08:20:00|4346.83|4345.33|4351.33|4349.83|4351.83|4350.33|4344.83|4343.33|3724
1641284700000|2022-01-04 08:25:00|4350.83|4349.33|4349.33|4347.83|4351.03|4349.53|4345.83|4344.33|4145
1641285000000|2022-01-04 08:30:00|4348.83|4347.33|4348.33|4346.83|4350.33|4348.83|4345.83|4344.33|3010
1641285300000|2022-01-04 08:35:00|4348.83|4347.33|4350.83|4349.33|4352.33|4350.83|4347.33|4345.83|2471
1641285600000|2022-01-04 08:40:00|4351.33|4349.83|4346.33|4344.83|4352.83|4351.33|4345.83|4344.33|3409
1641285900000|2022-01-04 08:45:00|4346.53|4345.03|4349.83|4348.33|4350.33|4348.83|4346.33|4344.83|5160
1641286200000|2022-01-04 08:50:00|4349.33|4347.83|4348.83|4347.33|4351.83|4350.33|4347.83|4346.33|3295
1641286500000|2022-01-04 08:55:00|4349.33|4347.83|4350.03|4348.53|4351.53|4350.03|4347.83|4346.33|2805
1641286800000|2022-01-04 09:00:00|4349.83|4348.33|4354.25|4352.75|4355.25|4353.75|4349.83|4348.33|2462
1641287100000|2022-01-04 09:05:00|4353.75|4352.25|4353.96|4352.46|4356.46|4354.96|4352.46|4350.96|2009
1641287400000|2022-01-04 09:10:00|4354.46|4352.96|4357.96|4356.46|4358.46|4356.96|4353.96|4352.46|4253
1641287700000|2022-01-04 09:15:00|4358.46|4356.96|4358.96|4357.46|4359.96|4358.46|4357.46|4355.96|2351
1641288000000|2022-01-04 09:20:00|4358.46|4356.96|4358.46|4356.96|4358.96|4357.46|4355.96|4354.46|1671
1641288300000|2022-01-04 09:25:00|4358.96|4357.46|4355.46|4353.96|4358.96|4357.46|4355.46|4353.96|2503
1641288600000|2022-01-04 09:30:00|4355.16|4353.66|4353.46|4351.96|4356.46|4354.96|4353.46|4351.96|1550
1641288900000|2022-01-04 09:35:00|4352.96|4351.46|4353.46|4351.96|4354.96|4353.46|4350.96|4349.46|2790
1641289200000|2022-01-04 09:40:00|4353.96|4352.46|4354.46|4352.96|4354.96|4353.46|4351.46|4349.96|4065
1641289500000|2022-01-04 09:45:00|4353.96|4352.46|4353.66|4352.16|4355.16|4353.66|4353.46|4351.96|3323
1641289800000|2022-01-04 09:50:00|4353.96|4352.46|4355.96|4354.46|4357.46|4355.96|4353.96|4352.46|3328
1641290100000|2022-01-04 09:55:00|4356.46|4354.96|4357.96|4356.46|4357.96|4356.46|4355.46|4353.96|2103
1641290400000|2022-01-04 10:00:00|4358.46|4356.96|4360.46|4358.96|4360.46|4358.96|4358.46|4356.96|3293
1641290700000|2022-01-04 10:05:00|4359.96|4358.46|4363.46|4361.96|4363.96|4362.46|4358.96|4357.46|4294
1641291000000|2022-01-04 10:10:00|4362.96|4361.46|4364.46|4362.96|4364.96|4363.46|4362.46|4360.96|3294
1641291300000|2022-01-04 10:15:00|4363.96|4362.46|4365.46|4363.96|4365.46|4363.96|4363.46|4361.96|3852
1641291600000|2022-01-04 10:20:00|4366.46|4364.96|4368.96|4367.46|4369.96|4368.46|4364.96|4363.46|3710
1641291900000|2022-01-04 10:25:00|4369.46|4367.96|4369.96|4368.46|4370.46|4368.96|4366.46|4364.96|6556
1641292200000|2022-01-04 10:30:00|4369.46|4367.96|4368.96|4367.46|4369.46|4367.96|4366.96|4365.46|3240
1641292500000|2022-01-04 10:35:00|4369.46|4367.96|4370.96|4369.46|4371.46|4369.96|4368.46|4366.96|2794
1641292800000|2022-01-04 10:40:00|4371.46|4369.96|4373.96|4372.46|4374.46|4372.96|4371.16|4369.66|3587
1641293100000|2022-01-04 10:45:00|4374.46|4372.96|4372.96|4371.46|4374.96|4373.46|4370.96|4369.46|8289
1641293400000|2022-01-04 10:50:00|4373.46|4371.96|4371.46|4369.96|4373.96|4372.46|4370.96|4369.46|2308
1641293700000|2022-01-04 10:55:00|4370.96|4369.46|4373.96|4372.46|4374.46|4372.96|4370.96|4369.46|2857
1641294000000|2022-01-04 11:00:00|4373.46|4371.96|4375.46|4373.96|4376.46|4374.96|4371.46|4369.96|1831
1641294300000|2022-01-04 11:05:00|4375.96|4374.46|4375.96|4374.46|4375.96|4374.46|4373.46|4371.96|2655
1641294600000|2022-01-04 11:10:00|4376.46|4374.96|4377.46|4375.96|4378.46|4376.96|4376.46|4374.96|2966
1641294900000|2022-01-04 11:15:00|4377.96|4376.46|4378.96|4377.46|4379.96|4378.46|4376.96|4375.46|4835
1641295200000|2022-01-04 11:20:00|4378.46|4376.96|4377.96|4376.46|4379.96|4378.46|4377.46|4375.96|2522
1641295500000|2022-01-04 11:25:00|4377.46|4375.96|4376.96|4375.46|4378.96|4377.46|4376.96|4375.46|2116
1641295800000|2022-01-04 11:30:00|4377.46|4375.96|4373.96|4372.46|4377.96|4376.46|4373.96|4372.46|3438
1641296100000|2022-01-04 11:35:00|4373.46|4371.96|4376.46|4374.96|4376.46|4374.96|4372.66|4371.16|2470
1641296400000|2022-01-04 11:40:00|4375.96|4374.46|4375.46|4373.96|4376.16|4374.66|4374.96|4373.46|1409
1641296700000|2022-01-04 11:45:00|4375.96|4374.46|4376.46|4374.96|4376.96|4375.46|4374.96|4373.46|1285
1641297000000|2022-01-04 11:50:00|4376.96|4375.46|4376.46|4374.96|4377.96|4376.46|4376.46|4374.96|1660
1641297300000|2022-01-04 11:55:00|4376.16|4374.66|4375.46|4373.96|4378.46|4376.96|4374.96|4373.46|3260
1641297600000|2022-01-04 12:00:00|4375.96|4374.46|4375.66|4374.16|4377.46|4375.96|4375.46|4373.96|1550
1641297900000|2022-01-04 12:05:00|4375.46|4373.96|4376.96|4375.46|4377.96|4376.46|4374.46|4372.96|1834
1641298200000|2022-01-04 12:10:00|4377.46|4375.96|4378.46|4376.96|4379.46|4377.96|4376.96|4375.46|2308
1641298500000|2022-01-04 12:15:00|4377.96|4376.46|4377.96|4376.46|4378.96|4377.46|4377.46|4375.96|2020
1641298800000|2022-01-04 12:20:00|4378.46|4376.96|4376.96|4375.46|4379.46|4377.96|4376.96|4375.46|9862
1641299100000|2022-01-04 12:25:00|4376.66|4375.16|4375.96|4374.46|4377.96|4376.46|4374.96|4373.46|5953
1641299400000|2022-01-04 12:30:00|4375.46|4373.96|4377.96|4376.46|4377.96|4376.46|4373.46|4371.96|4314
1641299700000|2022-01-04 12:35:00|4377.46|4375.96|4376.46|4374.96|4378.96|4377.46|4376.46|4374.96|3108
1641300000000|2022-01-04 12:40:00|4376.89|4375.39|4376.89|4375.39|4377.89|4376.39|4376.89|4375.39|1924
1641300300000|2022-01-04 12:45:00|4377.09|4375.59|4378.39|4376.89|4379.39|4377.89|4376.89|4375.39|3767
1641300600000|2022-01-04 12:50:00|4378.89|4377.39|4378.89|4377.39|4379.39|4377.89|4378.39|4376.89|6371
1641300900000|2022-01-04 12:55:00|4379.39|4377.89|4380.39|4378.89|4380.89|4379.39|4378.39|4376.89|1868
1641301200000|2022-01-04 13:00:00|4380.59|4379.09|4379.39|4377.89|4382.39|4380.89|4378.89|4377.39|3313
1641301500000|2022-01-04 13:05:00|4379.89|4378.39|4379.89|4378.39|4380.89|4379.39|4379.39|4377.89|1541
1641301800000|2022-01-04 13:10:00|4379.39|4377.89|4381.89|4380.39|4381.89|4380.39|4379.39|4377.89|1849
1641302100000|2022-01-04 13:15:00|4381.39|4379.89|4381.89|4380.39|4382.39|4380.89|4379.89|4378.39|2188
1641302400000|2022-01-04 13:20:00|4381.39|4379.89|4383.39|4381.89|4383.89|4382.39|4380.89|4379.39|2638
1641302700000|2022-01-04 13:25:00|4383.89|4382.39|4382.89|4381.39|4383.89|4382.39|4381.89|4380.39|2557
1641303000000|2022-01-04 13:30:00|4383.09|4381.59|4382.39|4380.89|4383.89|4382.39|4382.39|4380.89|1903
1641303300000|2022-01-04 13:35:00|4381.89|4380.39|4381.59|4380.09|4382.39|4380.89|4380.39|4378.89|2332
1641303600000|2022-01-04 13:40:00|4381.89|4380.39|4385.39|4383.89|4385.39|4383.89|4381.89|4380.39|1778
1641303900000|2022-01-04 13:45:00|4385.89|4384.39|4383.89|4382.39|4385.89|4384.39|4383.59|4382.09|2084
1641304200000|2022-01-04 13:50:00|4384.39|4382.89|4385.39|4383.89|4385.39|4383.89|4383.89|4382.39|1427
1641304500000|2022-01-04 13:55:00|4384.89|4383.39|4385.89|4384.39|4385.89|4384.39|4383.89|4382.39|1320
1641304800000|2022-01-04 14:00:00|4386.39|4384.89|4383.89|4382.39|4386.89|4385.39|4383.89|4382.39|2790
1641305100000|2022-01-04 14:05:00|4384.39|4382.89|4386.89|4385.39|4387.39|4385.89|4384.39|4382.89|2168
1641305400000|2022-01-04 14:10:00|4387.09|4385.59|4388.89|4387.39|4389.39|4387.89|4386.89|4385.39|2314
1641305700000|2022-01-04 14:15:00|4389.09|4387.59|4390.39|4388.89|4390.39|4388.89|4388.89|4387.39|2536
1641306000000|2022-01-04 14:20:00|4390.09|4388.59|4390.89|4389.39|4391.39|4389.89|4389.89|4388.39|2107
1641306300000|2022-01-04 14:25:00|4390.39|4388.89|4387.89|4386.39|4391.09|4389.59|4387.39|4385.89|3582
1641306600000|2022-01-04 14:30:00|4388.09|4386.59|4383.89|4382.39|4388.89|4387.39|4383.89|4382.39|7818
1641306900000|2022-01-04 14:35:00|4384.09|4382.59|4382.39|4380.89|4384.89|4383.39|4379.89|4378.39|3653
1641307200000|2022-01-04 14:40:00|4382.09|4380.59|4380.39|4378.89|4383.89|4382.39|4380.39|4378.89|4987
1641307500000|2022-01-04 14:45:00|4379.89|4378.39|4382.39|4380.89|4383.39|4381.89|4378.89|4377.39|3080
1641307800000|2022-01-04 14:50:00|4381.89|4380.39|4385.39|4383.89|4385.89|4384.39|4380.39|4378.89|2665
1641308100000|2022-01-04 14:55:00|4385.89|4384.39|4385.09|4383.59|4385.89|4384.39|4382.89|4381.39|3105
1641308400000|2022-01-04 15:00:00|4385.59|4384.09|4377.39|4375.89|4386.39|4384.89|4376.89|4375.39|5254
1641308700000|2022-01-04 15:05:00|4377.09|4375.59|4378.89|4377.39|4379.39|4377.89|4375.39|4373.89|3824
1641309000000|2022-01-04 15:10:00|4379.15|4377.65|4377.15|4375.65|4380.15|4378.65|4376.15|4374.65|2647
1641309300000|2022-01-04 15:15:00|4376.65|4375.15|4371.65|4370.15|4378.15|4376.65|4370.15|4368.65|6779
1641309600000|2022-01-04 15:20:00|4371.35|4369.85|4375.65|4374.15|4375.85|4374.35|4371.15|4369.65|11412
1641309900000|2022-01-04 15:25:00|4375.35|4373.85|4379.65|4378.15|4379.65|4378.15|4371.15|4369.65|6205
1641310200000|2022-01-04 15:30:00|4379.35|4377.85|4373.15|4371.65|4380.15|4378.65|4371.35|4369.85|4324
1641310500000|2022-01-04 15:35:00|4372.65|4371.15|4368.15|4366.65|4373.65|4372.15|4368.15|4366.65|4432
1641310800000|2022-01-04 15:40:00|4368.65|4367.15|4364.65|4363.15|4369.15|4367.65|4363.65|4362.15|6663
1641311100000|2022-01-04 15:45:00|4364.15|4362.65|4368.15|4366.65|4369.65|4368.15|4363.15|4361.65|5924
1641311400000|2022-01-04 15:50:00|4368.65|4367.15|4365.65|4364.15|4369.15|4367.65|4364.65|4363.15|4297
1641311700000|2022-01-04 15:55:00|4365.15|4363.65|4363.65|4362.15|4365.85|4364.35|4362.15|4360.65|7631
1641312000000|2022-01-04 16:00:00|4363.85|4362.35|4360.65|4359.15|4364.15|4362.65|4357.65|4356.15|9361
1641312300000|2022-01-04 16:05:00|4360.35|4358.85|4364.15|4362.65|4364.65|4363.15|4360.15|4358.65|8368
1641312600000|2022-01-04 16:10:00|4363.65|4362.15|4366.65|4365.15|4366.85|4365.35|4362.85|4361.35|9553
1641312900000|2022-01-04 16:15:00|4367.15|4365.65|4367.15|4365.65|4367.65|4366.15|4363.65|4362.15|6289
1641313200000|2022-01-04 16:20:00|4366.65|4365.15|4365.65|4364.15|4367.15|4365.65|4362.15|4360.65|7202
1641313500000|2022-01-04 16:25:00|4365.15|4363.65|4363.15|4361.65|4365.65|4364.15|4359.65|4358.15|18691
1641313800000|2022-01-04 16:30:00|4364.15|4362.65|4368.65|4367.15|4369.15|4367.65|4363.65|4362.15|32543
1641314100000|2022-01-04 16:35:00|4369.15|4367.65|4367.65|4366.15|4370.15|4368.65|4366.85|4365.35|20201
1641314400000|2022-01-04 16:40:00|4367.85|4366.35|4369.15|4367.65|4369.15|4367.65|4365.15|4363.65|7890
1641314700000|2022-01-04 16:45:00|4368.65|4367.15|4370.15|4368.65|4370.85|4369.35|4368.65|4367.15|3811
1641315000000|2022-01-04 16:50:00|4370.65|4369.15|4370.65|4369.15|4370.65|4369.15|4369.15|4367.65|2845
1641315300000|2022-01-04 16:55:00|4371.15|4369.65|4368.65|4367.15|4371.15|4369.65|4367.65|4366.15|4181
1641315600000|2022-01-04 17:00:00|4368.35|4366.85|4367.15|4365.65|4369.15|4367.65|4366.15|4364.65|1609
1641315900000|2022-01-04 17:05:00|4366.65|4365.15|4366.65|4365.15|4368.15|4366.65|4365.35|4363.85|1911
1641316200000|2022-01-04 17:10:00|4366.35|4364.85|4368.85|4367.35|4369.65|4368.15|4365.65|4364.15|1438
1641316500000|2022-01-04 17:15:00|4368.65|4367.15|4369.65|4368.15|4370.65|4369.15|4368.65|4367.15|826
1641316800000|2022-01-04 17:20:00|4369.15|4367.65|4368.65|4367.15|4370.15|4368.65|4368.35|4366.85|466
1641317100000|2022-01-04 17:25:00|4368.15|4366.65|4368.65|4367.15|4369.15|4367.65|4368.15|4366.65|961
1641317400000|2022-01-04 17:30:00|4368.15|4366.65|4368.15|4366.65|4368.65|4367.15|4366.65|4365.15|550
1641317700000|2022-01-04 17:35:00|4367.85|4366.35|4368.65|4367.15|4369.65|4368.15|4367.85|4366.35|748
1641318000000|2022-01-04 17:40:00|4368.35|4366.85|4367.15|4365.65|4368.65|4367.15|4367.15|4365.65|353
1641318300000|2022-01-04 17:45:00|4367.65|4366.15|4367.15|4365.65|4368.85|4367.35|4366.65|4365.15|639
1641318600000|2022-01-04 17:50:00|4367.35|4365.85|4365.65|4364.15|4367.85|4366.35|4364.85|4363.35|699
1641318900000|2022-01-04 17:55:00|4365.35|4363.85|4364.65|4363.15|4366.15|4364.65|4363.65|4362.15|728
1641319200000|2022-01-04 18:00:00|4364.15|4362.65|4365.15|4363.65|4365.65|4364.15|4363.15|4361.65|290
1641319500000|2022-01-04 18:05:00|4365.65|4364.15|4366.15|4364.65|4368.15|4366.65|4365.15|4363.65|1066
1641319800000|2022-01-04 18:10:00|4366.35|4364.85|4364.65|4363.15|4366.65|4365.15|4364.65|4363.15|551
1641320100000|2022-01-04 18:15:00|4365.15|4363.65|4364.15|4362.65|4365.65|4364.15|4363.65|4362.15|1919
1641320400000|2022-01-04 18:20:00|4364.35|4362.85|4363.65|4362.15|4364.65|4363.15|4362.65|4361.15|765
1641320700000|2022-01-04 18:25:00|4363.35|4361.85|4364.35|4362.85|4366.15|4364.65|4363.35|4361.85|659
1641321000000|2022-01-04 18:30:00|4364.65|4363.15|4361.15|4359.65|4364.65|4363.15|4360.35|4358.85|1072
1641321300000|2022-01-04 18:35:00|4360.65|4359.15|4363.15|4361.65|4363.65|4362.15|4360.15|4358.65|765
1641321600000|2022-01-04 18:40:00|4362.65|4361.15|4362.35|4360.85|4363.15|4361.65|4361.65|4360.15|334
1641321900000|2022-01-04 18:45:00|4362.65|4361.15|4362.15|4360.65|4363.15|4361.65|4361.65|4360.15|252
1641322200000|2022-01-04 18:50:00|4361.85|4360.35|4360.65|4359.15|4362.15|4360.65|4359.65|4358.15|377
1641322500000|2022-01-04 18:55:00|4360.35|4358.85|4358.65|4357.15|4360.65|4359.15|4358.65|4357.15|872
1641322800000|2022-01-04 19:00:00|4359.15|4357.65|4362.15|4360.65|4362.15|4360.65|4359.15|4357.65|558
1641323100000|2022-01-04 19:05:00|4361.65|4360.15|4360.65|4359.15|4362.65|4361.15|4360.15|4358.65|315
1641323400000|2022-01-04 19:10:00|4360.35|4358.85|4362.15|4360.65|4362.15|4360.65|4359.65|4358.15|332
1641323700000|2022-01-04 19:15:00|4362.65|4361.15|4362.65|4361.15|4362.85|4361.35|4361.15|4359.65|199
1641324000000|2022-01-04 19:20:00|4362.35|4360.85|4361.65|4360.15|4363.15|4361.65|4361.65|4360.15|327
1641324300000|2022-01-04 19:25:00|4362.15|4360.65|4362.85|4361.35|4363.15|4361.65|4361.65|4360.15|162
1641324600000|2022-01-04 19:30:00|4362.65|4361.15|4364.15|4362.65|4366.15|4364.65|4362.65|4361.15|421
1641324900000|2022-01-04 19:35:00|4364.35|4362.85|4363.65|4362.15|4364.65|4363.15|4363.15|4361.65|121
1641325200000|2022-01-04 19:40:00|4364.15|4362.65|4366.65|4365.15|4366.65|4365.15|4364.15|4362.65|297
1641325500000|2022-01-04 19:45:00|4366.15|4364.65|4366.15|4364.65|4367.15|4365.65|4364.65|4363.15|498
1641325800000|2022-01-04 19:50:00|4366.35|4364.85|4367.15|4365.65|4367.35|4365.85|4365.65|4364.15|259
1641326100000|2022-01-04 19:55:00|4366.65|4365.15|4367.15|4365.65|4367.65|4366.15|4366.15|4364.65|281
1641326400000|2022-01-04 20:00:00|4366.85|4365.35|4368.15|4366.65|4368.15|4366.65|4366.65|4365.15|331
1641326700000|2022-01-04 20:05:00|4367.65|4366.15|4368.65|4367.15|4368.65|4367.15|4367.65|4366.15|256
1641327000000|2022-01-04 20:10:00|4368.85|4367.35|4370.65|4369.15|4371.15|4369.65|4368.85|4367.35|570
1641327300000|2022-01-04 20:15:00|4371.15|4369.65|4370.85|4369.35|4371.15|4369.65|4369.15|4367.65|515
1641327600000|2022-01-04 20:20:00|4370.65|4369.15|4373.65|4372.15|4373.65|4372.15|4370.65|4369.15|1109
1641327900000|2022-01-04 20:25:00|4374.15|4372.65|4373.15|4371.65|4374.15|4372.65|4371.65|4370.15|714
1641328200000|2022-01-04 20:30:00|4373.35|4371.85|4371.65|4370.15|4373.35|4371.85|4370.85|4369.35|587
1641328500000|2022-01-04 20:35:00|4371.35|4369.85|4371.35|4369.85|4372.15|4370.65|4370.35|4368.85|996
1641328800000|2022-01-04 20:40:00|4371.15|4369.65|4373.15|4371.65|4374.15|4372.65|4370.65|4369.15|874
1641329100000|2022-01-04 20:45:00|4372.65|4371.15|4373.65|4372.15|4374.15|4372.65|4372.15|4370.65|1953
1641329400000|2022-01-04 20:50:00|4373.15|4371.65|4370.65|4369.15|4374.15|4372.65|4370.15|4368.65|4661
1641329700000|2022-01-04 20:55:00|4370.15|4368.65|4372.65|4371.15|4374.65|4373.15|4368.65|4367.15|5715
1641330000000|2022-01-04 21:00:00|4373.9|4370.9|4372.5|4369.5|4375.2|4372.2|4371.5|4368.5|3051
1641330300000|2022-01-04 21:05:00|4372.8|4369.8|4373.1|4370.1|4374.4|4371.4|4371.8|4368.8|0
1641330600000|2022-01-04 21:10:00|4372.8|4369.8|4371.8|4368.8|4373.1|4370.1|4371|4368|0
1641330900000|2022-01-04 21:15:00|4372.3|4369.3|4373.6|4370.6|4373.6|4370.6|4371|4368|0
1641331200000|2022-01-04 21:20:00|4374.1|4371.1|4374.1|4371.1|4374.4|4371.4|4373.6|4370.6|0
1641331500000|2022-01-04 21:25:00|4374|4371|4372.8|4369.8|4374.2|4371.2|4372.3|4369.3|0
1641331800000|2022-01-04 21:30:00|4372.5|4369.5|4371.8|4368.8|4373.1|4370.1|4371.2|4368.2|0
1641332100000|2022-01-04 21:35:00|4372.3|4369.3|4372.5|4369.5|4372.8|4369.8|4372|4369|0
1641332400000|2022-01-04 21:40:00|4372.8|4369.8|4373.3|4370.3|4373.6|4370.6|4372.8|4369.8|0
1641332700000|2022-01-04 21:45:00|4373.2|4370.2|4372.8|4369.8|4373.3|4370.3|4372|4369|0
1641333000000|2022-01-04 21:50:00|4372.5|4369.5|4372.5|4369.5|4372.8|4369.8|4372.3|4369.3|0
1641333300000|2022-01-04 21:55:00|4372.8|4369.8|4373.6|4370.6|4374|4371|4372.3|4369.3|0
1641333600000|2022-01-04 22:00:00|4373.5|4370.5|4372.9|4369.9|4373.5|4370.5|4372.9|4369.9|0
1641333900000|2022-01-04 22:05:00|4373.2|4370.2|4373.1|4370.1|4373.3|4370.3|4373.1|4370.1|0
1641334200000|2022-01-04 22:10:00|4373|4370|4372.9|4369.9|4373.1|4370.1|4372.9|4369.9|0
1641334500000|2022-01-04 22:15:00|4372.8|4369.8|4373.1|4370.1|4373.1|4370.1|4372.7|4369.7|0
1641334800000|2022-01-04 22:20:00|4373|4370|4373.4|4370.4|4373.5|4370.5|4373|4370|0
1641335100000|2022-01-04 22:25:00|4373.1|4370.1|4373.2|4370.2|4373.4|4370.4|4373.1|4370.1|0
1641335400000|2022-01-04 22:30:00|4373|4370|4372.9|4369.9|4373.4|4370.4|4372.9|4369.9|0
1641335700000|2022-01-04 22:35:00|4373|4370|4372.8|4369.8|4373|4370|4372.7|4369.7|0
1641336000000|2022-01-04 22:40:00|4372.9|4369.9|4372.8|4369.8|4372.9|4369.9|4372.7|4369.7|0
1641336300000|2022-01-04 22:45:00|4372.7|4369.7|4372.8|4369.8|4372.9|4369.9|4372.7|4369.7|0
1641336900000|2022-01-04 22:55:00|4373|4370|4372.8|4369.8|4373|4370|4372.6|4369.6|0
1641337200000|2022-01-04 23:00:00|4373.2|4370.2|4373.1|4370.1|4374.2|4371.2|4372.5|4369.5|0
1641337500000|2022-01-04 23:05:00|4373.3|4370.3|4371.5|4368.5|4373.8|4370.8|4371.5|4368.5|0
1641337800000|2022-01-04 23:10:00|4372|4369|4372.1|4369.1|4372.8|4369.8|4371.8|4368.8|0
1641338100000|2022-01-04 23:15:00|4372.3|4369.3|4369.7|4366.7|4372.3|4369.3|4369.7|4366.7|0
1641338400000|2022-01-04 23:20:00|4369.9|4366.9|4368.6|4365.6|4370.2|4367.2|4368.1|4365.1|0
1641338700000|2022-01-04 23:25:00|4368.5|4365.5|4369.4|4366.4|4370.7|4367.7|4368.1|4365.1|0
1641339000000|2022-01-04 23:30:00|4369.1|4366.1|4368.9|4365.9|4369.3|4366.3|4367.8|4364.8|0
1641339300000|2022-01-04 23:35:00|4368.7|4365.7|4368.9|4365.9|4369.5|4366.5|4368.4|4365.4|0
1641339600000|2022-01-04 23:40:00|4368.7|4365.7|4368.4|4365.4|4369.4|4366.4|4367.8|4364.8|0
1641339900000|2022-01-04 23:45:00|4368.5|4365.5|4367|4364|4368.6|4365.6|4366.8|4363.8|0
1641340200000|2022-01-04 23:50:00|4367.2|4364.2|4367.8|4364.8|4368.4|4365.4|4367|4364|0
1641340500000|2022-01-04 23:55:00|4368.1|4365.1|4368|4365|4368.6|4365.6|4367.3|4364.3|0
1641340800000|2022-01-05 00:00:00|4368.1|4365.1|4366.5|4363.5|4369.1|4366.1|4365.5|4362.5|0
1641341100000|2022-01-05 00:05:00|4367|4364|4366|4363|4367|4364|4364.7|4361.7|0
1641341400000|2022-01-05 00:10:00|4366.1|4363.1|4366.5|4363.5|4367|4364|4365.2|4362.2|0
1641341700000|2022-01-05 00:15:00|4366.8|4363.8|4363.9|4361.9|4366.8|4364.4|4362.9|4360.9|248
1641342000000|2022-01-05 00:20:00|4364.1|4362.1|4365.4|4363.4|4365.9|4363.9|4362.9|4360.9|113
1641342300000|2022-01-05 00:25:00|4365.1|4363.1|4363.9|4361.9|4365.4|4363.4|4363.9|4361.9|21
1641342600000|2022-01-05 00:30:00|4363.6|4361.6|4363.4|4361.4|4363.9|4361.9|4362.4|4360.4|110
1641342900000|2022-01-05 00:35:00|4363.9|4361.9|4363.9|4361.9|4364.9|4362.9|4361.1|4359.1|155
1641343200000|2022-01-05 00:40:00|4364.1|4362.1|4365.6|4363.6|4365.6|4363.6|4363.9|4361.9|19
1641343500000|2022-01-05 00:45:00|4365.4|4363.4|4365.9|4363.9|4366.9|4364.9|4365.4|4363.4|65
1641343800000|2022-01-05 00:50:00|4365.6|4363.6|4368.1|4366.1|4368.4|4366.4|4365.4|4363.4|60
1641344100000|2022-01-05 00:55:00|4367.9|4365.9|4368.9|4366.9|4369.4|4367.4|4367.4|4365.4|90
1641344400000|2022-01-05 01:00:00|4369.4|4367.4|4367.9|4365.9|4369.9|4367.9|4366.9|4364.9|103
1641344700000|2022-01-05 01:05:00|4367.4|4365.4|4366.1|4364.1|4369.9|4367.9|4365.9|4363.9|160
1641345000000|2022-01-05 01:10:00|4365.9|4363.9|4368.4|4366.4|4368.4|4366.4|4365.4|4363.4|36
1641345300000|2022-01-05 01:15:00|4368.9|4366.9|4370.9|4368.9|4372.1|4370.1|4368.4|4366.4|146
1641345600000|2022-01-05 01:20:00|4370.4|4368.4|4370.6|4368.6|4371.4|4369.4|4369.4|4367.4|29
1641345900000|2022-01-05 01:25:00|4370.4|4368.4|4368.9|4366.9|4370.9|4368.9|4368.9|4366.9|23
1641346200000|2022-01-05 01:30:00|4369.4|4367.4|4366.6|4364.6|4369.4|4367.4|4364.9|4362.9|80
1641346500000|2022-01-05 01:35:00|4366.4|4364.4|4362.4|4360.4|4367.4|4365.4|4362.4|4360.4|259
1641346800000|2022-01-05 01:40:00|4361.9|4359.9|4362.1|4360.1|4362.9|4360.9|4360.9|4358.9|147
1641347100000|2022-01-05 01:45:00|4361.9|4359.9|4358.4|4356.4|4361.9|4359.9|4355.9|4353.9|245
1641347400000|2022-01-05 01:50:00|4357.9|4355.9|4359.1|4357.1|4360.6|4358.6|4357.9|4355.9|99
1641347700000|2022-01-05 01:55:00|4359.4|4357.4|4358.4|4356.4|4359.9|4357.9|4358.4|4356.4|37
1641348000000|2022-01-05 02:00:00|4358.9|4356.9|4358.6|4356.6|4360.9|4358.9|4358.4|4356.4|76
1641348300000|2022-01-05 02:05:00|4358.4|4356.4|4358.9|4356.9|4358.9|4356.9|4357.4|4355.4|85
1641348600000|2022-01-05 02:10:00|4359.1|4357.1|4361.9|4359.9|4362.1|4360.1|4358.9|4356.9|95
1641348900000|2022-01-05 02:15:00|4362.4|4360.4|4362.9|4360.9|4363.6|4361.6|4362.4|4360.4|61
1641349200000|2022-01-05 02:20:00|4363.4|4361.4|4361.9|4359.9|4363.4|4361.4|4361.4|4359.4|35
1641349500000|2022-01-05 02:25:00|4361.6|4359.6|4360.4|4358.4|4361.9|4359.9|4360.4|4358.4|27
1641349800000|2022-01-05 02:30:00|4359.9|4357.9|4361.6|4359.6|4361.9|4359.9|4358.9|4356.9|31
1641350100000|2022-01-05 02:35:00|4361.4|4359.4|4360.9|4358.9|4361.9|4359.9|4360.9|4358.9|27
1641350400000|2022-01-05 02:40:00|4360.4|4358.4|4358.9|4356.9|4360.9|4358.9|4358.9|4356.9|92
1641350700000|2022-01-05 02:45:00|4359.4|4357.4|4359.9|4357.9|4360.4|4358.4|4359.4|4357.4|25
1641351000000|2022-01-05 02:50:00|4360.1|4358.1|4360.4|4358.4|4361.4|4359.4|4359.9|4357.9|47
1641351300000|2022-01-05 02:55:00|4360.6|4358.6|4362.9|4360.9|4362.9|4360.9|4360.4|4358.4|57
1641351600000|2022-01-05 03:00:00|4363.4|4361.4|4362.9|4360.9|4364.4|4362.4|4362.9|4360.9|61
1641351900000|2022-01-05 03:05:00|4363.4|4361.4|4362.9|4360.9|4363.9|4361.9|4362.9|4360.9|18
1641352200000|2022-01-05 03:10:00|4362.4|4360.4|4360.4|4358.4|4362.6|4360.6|4360.4|4358.4|49
1641352500000|2022-01-05 03:15:00|4359.9|4357.9|4358.4|4356.4|4359.9|4357.9|4357.9|4355.9|60
1641352800000|2022-01-05 03:20:00|4358.1|4356.1|4358.9|4356.9|4359.4|4357.4|4357.9|4355.9|28
1641353100000|2022-01-05 03:25:00|4358.4|4356.4|4358.9|4356.9|4359.1|4357.1|4358.4|4356.4|26
1641353400000|2022-01-05 03:30:00|4359.1|4357.1|4359.4|4357.4|4359.4|4357.4|4357.9|4355.9|17
1641353700000|2022-01-05 03:35:00|4359.9|4357.9|4361.1|4359.1|4362.4|4360.4|4359.9|4357.9|168
1641354000000|2022-01-05 03:40:00|4360.9|4358.9|4362.4|4360.4|4362.4|4360.4|4360.4|4358.4|19
1641354300000|2022-01-05 03:45:00|4361.9|4359.9|4361.1|4359.1|4362.1|4360.1|4361.1|4359.1|16
1641354600000|2022-01-05 03:50:00|4361.4|4359.4|4362.4|4360.4|4362.4|4360.4|4360.9|4358.9|18
1641354900000|2022-01-05 03:55:00|4361.6|4359.6|4362.1|4360.1|4362.9|4360.9|4361.6|4359.6|22
1641355200000|2022-01-05 04:00:00|4362.4|4360.4|4361.9|4359.9|4362.9|4360.9|4361.9|4359.9|15
1641355500000|2022-01-05 04:05:00|4362.1|4360.1|4360.9|4358.9|4362.1|4360.1|4360.4|4358.4|21
1641355800000|2022-01-05 04:10:00|4361.1|4359.1|4361.1|4359.1|4361.4|4359.4|4360.9|4358.9|11
1641356100000|2022-01-05 04:15:00|4361.4|4359.4|4361.9|4359.9|4361.9|4359.9|4360.9|4358.9|8
1641356400000|2022-01-05 04:20:00|4361.4|4359.4|4360.9|4358.9|4361.4|4359.4|4360.9|4358.9|34
1641356700000|2022-01-05 04:25:00|4360.4|4358.4|4360.9|4358.9|4360.9|4358.9|4359.9|4357.9|46
1641357000000|2022-01-05 04:30:00|4360.4|4358.4|4360.4|4358.4|4361.4|4359.4|4359.4|4357.4|19
1641357300000|2022-01-05 04:35:00|4360.1|4358.1|4360.1|4358.1|4360.4|4358.4|4359.4|4357.4|4
1641357600000|2022-01-05 04:40:00|4360.4|4358.4|4362.1|4360.1|4362.4|4360.4|4360.4|4358.4|42
1641357900000|2022-01-05 04:45:00|4362.4|4360.4|4362.4|4360.4|4362.9|4360.9|4362.1|4360.1|25
1641358200000|2022-01-05 04:50:00|4362.6|4360.6|4361.4|4359.4|4362.9|4360.9|4361.4|4359.4|14
1641358500000|2022-01-05 04:55:00|4361.9|4359.9|4362.4|4360.4|4362.6|4360.6|4361.9|4359.9|29
1641358800000|2022-01-05 05:00:00|4362.1|4360.1|4361.4|4359.4|4362.9|4360.9|4360.9|4358.9|39
1641359100000|2022-01-05 05:05:00|4361.6|4359.6|4361.9|4359.9|4362.9|4360.9|4361.4|4359.4|16
1641359400000|2022-01-05 05:10:00|4361.6|4359.6|4362.1|4360.1|4362.9|4360.9|4361.6|4359.6|20
1641359700000|2022-01-05 05:15:00|4362.4|4360.4|4359.9|4357.9|4362.4|4360.4|4359.9|4357.9|54
1641360000000|2022-01-05 05:20:00|4360.4|4358.4|4359.4|4357.4|4360.4|4358.4|4358.4|4356.4|40
1641360300000|2022-01-05 05:25:00|4359.6|4357.6|4357.1|4355.1|4361.4|4359.4|4356.4|4354.4|69
1641360600000|2022-01-05 05:30:00|4357.4|4355.4|4357.4|4355.4|4358.9|4356.9|4357.4|4355.4|25
1641360900000|2022-01-05 05:35:00|4357.6|4355.6|4359.4|4357.4|4359.6|4357.6|4356.1|4354.1|52
1641361200000|2022-01-05 05:40:00|4358.9|4356.9|4358.9|4356.9|4358.9|4356.9|4358.9|4356.9|11
1641361500000|2022-01-05 05:45:00|4359.1|4357.1|4358.9|4356.9|4359.4|4357.4|4358.4|4356.4|13
1641361800000|2022-01-05 05:50:00|4359.1|4357.1|4358.9|4356.9|4359.1|4357.1|4358.4|4356.4|15
1641362100000|2022-01-05 05:55:00|4359.1|4357.1|4357.9|4355.9|4359.4|4357.4|4357.9|4355.9|68
1641362400000|2022-01-05 06:00:00|4358.1|4356.1|4357.9|4355.9|4358.4|4356.4|4357.4|4355.4|42
1641362700000|2022-01-05 06:05:00|4357.6|4355.6|4353.4|4351.4|4357.9|4355.9|4353.4|4351.4|169
1641363000000|2022-01-05 06:10:00|4353.6|4351.6|4355.4|4353.4|4355.9|4353.9|4353.4|4351.4|77
1641363300000|2022-01-05 06:15:00|4355.6|4353.6|4355.9|4353.9|4356.6|4354.6|4354.9|4352.9|100
1641363600000|2022-01-05 06:20:00|4355.6|4353.6|4356.6|4354.6|4356.6|4354.6|4355.6|4353.6|4
1641363900000|2022-01-05 06:25:00|4356.4|4354.4|4357.9|4355.9|4357.9|4355.9|4356.4|4354.4|31
1641364200000|2022-01-05 06:30:00|4357.4|4355.4|4356.1|4354.1|4358.1|4356.1|4355.6|4353.6|152
1641364500000|2022-01-05 06:35:00|4356.4|4354.4|4358.4|4356.4|4358.4|4356.4|4356.4|4354.4|199
1641364800000|2022-01-05 06:40:00|4358.6|4356.6|4360.9|4358.9|4361.1|4359.1|4357.9|4355.9|134
1641365100000|2022-01-05 06:45:00|4361.1|4359.1|4362.9|4360.9|4364.4|4362.4|4360.4|4358.4|176
1641365400000|2022-01-05 06:50:00|4363.1|4361.1|4362.9|4360.9|4363.9|4361.9|4362.4|4360.4|214
1641365700000|2022-01-05 06:55:00|4362.4|4360.4|4360.9|4358.9|4363.4|4361.4|4360.9|4358.9|133
1641366000000|2022-01-05 07:00:00|4360.65|4359.15|4365.15|4363.65|4365.85|4364.35|4360.65|4359.15|1160
1641366300000|2022-01-05 07:05:00|4365.65|4364.15|4370.15|4368.65|4370.85|4369.35|4364.85|4363.35|1209
1641366600000|2022-01-05 07:10:00|4369.85|4368.35|4367.65|4366.15|4369.85|4368.35|4366.65|4365.15|394
1641366900000|2022-01-05 07:15:00|4367.15|4365.65|4368.65|4367.15|4368.65|4367.15|4366.15|4364.65|546
1641367200000|2022-01-05 07:20:00|4368.15|4366.65|4367.65|4366.15|4369.15|4367.65|4367.15|4365.65|542
1641367500000|2022-01-05 07:25:00|4367.85|4366.35|4366.65|4365.15|4368.15|4366.65|4366.65|4365.15|708
1641367800000|2022-01-05 07:30:00|4366.15|4364.65|4368.65|4367.15|4368.65|4367.15|4365.15|4363.65|539
1641368100000|2022-01-05 07:35:00|4369.15|4367.65|4367.15|4365.65|4369.65|4368.15|4366.65|4365.15|534
1641368400000|2022-01-05 07:40:00|4367.65|4366.15|4370.15|4368.65|4371.15|4369.65|4367.15|4365.65|778
1641368700000|2022-01-05 07:45:00|4369.65|4368.15|4373.15|4371.65|4374.65|4373.15|4369.65|4368.15|1258
1641369000000|2022-01-05 07:50:00|4373.65|4372.15|4374.15|4372.65|4375.15|4373.65|4372.15|4370.65|1105
1641369300000|2022-01-05 07:55:00|4373.65|4372.15|4372.15|4370.65|4375.15|4373.65|4371.85|4370.35|1784
1641369600000|2022-01-05 08:00:00|4372.35|4370.85|4374.15|4372.65|4380.15|4378.65|4370.65|4369.15|9520
1641369900000|2022-01-05 08:05:00|4373.85|4372.35|4376.15|4374.65|4377.85|4376.35|4371.65|4370.15|4396
1641370200000|2022-01-05 08:10:00|4375.65|4374.15|4377.15|4375.65|4378.85|4377.35|4370.65|4369.15|3622
1641370500000|2022-01-05 08:15:00|4377.65|4376.15|4374.65|4373.15|4379.15|4377.65|4374.15|4372.65|2250
1641370800000|2022-01-05 08:20:00|4374.15|4372.65|4376.65|4375.15|4376.65|4375.15|4370.65|4369.15|7084
1641371100000|2022-01-05 08:25:00|4376.85|4375.35|4376.15|4374.65|4379.15|4377.65|4376.15|4374.65|1787
1641371400000|2022-01-05 08:30:00|4376.65|4375.15|4370.15|4368.65|4378.15|4376.65|4369.65|4368.15|3200
1641371700000|2022-01-05 08:35:00|4369.65|4368.15|4371.15|4369.65|4371.65|4370.15|4367.65|4366.15|3168
1641372000000|2022-01-05 08:40:00|4370.69|4369.19|4370.19|4368.69|4372.19|4370.69|4369.19|4367.69|1994
1641372300000|2022-01-05 08:45:00|4370.69|4369.19|4368.69|4367.19|4372.19|4370.69|4368.39|4366.89|1443
1641372600000|2022-01-05 08:50:00|4369.19|4367.69|4370.89|4369.39|4372.39|4370.89|4368.69|4367.19|1958
1641372900000|2022-01-05 08:55:00|4370.69|4369.19|4373.19|4371.69|4373.69|4372.19|4369.19|4367.69|1650
1641373200000|2022-01-05 09:00:00|4373.69|4372.19|4375.39|4373.89|4376.69|4375.19|4372.19|4370.69|2538
1641373500000|2022-01-05 09:05:00|4375.19|4373.69|4377.69|4376.19|4379.19|4377.69|4375.19|4373.69|2311
1641373800000|2022-01-05 09:10:00|4378.19|4376.69|4382.39|4380.89|4382.69|4381.19|4376.69|4375.19|2971
1641374100000|2022-01-05 09:15:00|4382.69|4381.19|4384.19|4382.69|4385.19|4383.69|4381.69|4380.19|3111
1641374400000|2022-01-05 09:20:00|4384.69|4383.19|4385.19|4383.69|4386.69|4385.19|4383.19|4381.69|3580
1641374700000|2022-01-05 09:25:00|4384.69|4383.19|4384.19|4382.69|4386.19|4384.69|4383.69|4382.19|1512
1641375000000|2022-01-05 09:30:00|4384.69|4383.19|4383.39|4381.89|4384.69|4383.19|4382.69|4381.19|2744
1641375300000|2022-01-05 09:35:00|4383.19|4381.69|4384.19|4382.69|4385.19|4383.69|4382.69|4381.19|3045
1641375600000|2022-01-05 09:40:00|4383.69|4382.19|4386.69|4385.19|4388.19|4386.69|4383.69|4382.19|2630
1641375900000|2022-01-05 09:45:00|4386.19|4384.69|4386.69|4385.19|4388.19|4386.69|4385.19|4383.69|1527
1641376200000|2022-01-05 09:50:00|4386.89|4385.39|4388.69|4387.19|4388.69|4387.19|4386.19|4384.69|2484
1641376500000|2022-01-05 09:55:00|4389.19|4387.69|4387.19|4385.69|4390.69|4389.19|4387.19|4385.69|2688
1641376800000|2022-01-05 10:00:00|4387.69|4386.19|4389.69|4388.19|4391.19|4389.69|4386.69|4385.19|1229
1641377100000|2022-01-05 10:05:00|4389.19|4387.69|4392.19|4390.69|4393.69|4392.19|4389.19|4387.69|2729
1641377400000|2022-01-05 10:10:00|4392.69|4391.19|4392.19|4390.69|4392.69|4391.19|4390.19|4388.69|3058
1641377700000|2022-01-05 10:15:00|4391.69|4390.19|4391.19|4389.69|4391.69|4390.19|4390.19|4388.69|1666
1641378000000|2022-01-05 10:20:00|4390.69|4389.19|4392.19|4390.69|4393.19|4391.69|4390.69|4389.19|2920
1641378300000|2022-01-05 10:25:00|4392.69|4391.19|4395.19|4393.69|4395.69|4394.19|4392.19|4390.69|1691
1641378600000|2022-01-05 10:30:00|4394.69|4393.19|4394.69|4393.19|4397.19|4395.69|4394.19|4392.69|2632
1641378900000|2022-01-05 10:35:00|4394.19|4392.69|4394.69|4393.19|4395.69|4394.19|4393.69|4392.19|1850
1641379200000|2022-01-05 10:40:00|4394.19|4392.69|4391.69|4390.19|4394.19|4392.69|4391.69|4390.19|3637
1641379500000|2022-01-05 10:45:00|4392.19|4390.69|4390.69|4389.19|4393.19|4391.69|4389.19|4387.69|3761
1641379800000|2022-01-05 10:50:00|4391.19|4389.69|4388.69|4387.19|4392.19|4390.69|4388.69|4387.19|3644
1641380100000|2022-01-05 10:55:00|4389.19|4387.69|4389.69|4388.19|4392.69|4391.19|4388.69|4387.19|2928
1641380400000|2022-01-05 11:00:00|4389.19|4387.69|4387.69|4386.19|4390.69|4389.19|4387.69|4386.19|1917
1641380700000|2022-01-05 11:05:00|4387.19|4385.69|4386.89|4385.39|4387.19|4385.69|4384.19|4382.69|3958
1641381000000|2022-01-05 11:10:00|4387.19|4385.69|4388.69|4387.19|4388.69|4387.19|4385.69|4384.19|2226
1641381300000|2022-01-05 11:15:00|4389.19|4387.69|4391.19|4389.69|4391.69|4390.19|4387.69|4386.19|5502
1641381600000|2022-01-05 11:20:00|4390.69|4389.19|4389.69|4388.19|4392.19|4390.69|4389.69|4388.19|2596
1641381900000|2022-01-05 11:25:00|4388.69|4387.19|4387.19|4385.69|4389.69|4388.19|4387.19|4385.69|2336
1641382200000|2022-01-05 11:30:00|4387.69|4386.19|4389.19|4387.69|4389.69|4388.19|4387.69|4386.19|1530
1641382500000|2022-01-05 11:35:00|4388.69|4387.19|4389.69|4388.19|4389.69|4388.19|4388.19|4386.69|1312
1641382800000|2022-01-05 11:40:00|4389.19|4387.69|4390.19|4388.69|4390.69|4389.19|4389.19|4387.69|1716
1641383100000|2022-01-05 11:45:00|4389.69|4388.19|4390.69|4389.19|4391.69|4390.19|4389.69|4388.19|1491
1641383400000|2022-01-05 11:50:00|4390.89|4389.39|4390.19|4388.69|4391.19|4389.69|4389.69|4388.19|4515
1641383700000|2022-01-05 11:55:00|4389.89|4388.39|4390.69|4389.19|4391.69|4390.19|4389.69|4388.19|2522
1641384000000|2022-01-05 12:00:00|4390.19|4388.69|4390.19|4388.69|4392.69|4391.19|4389.19|4387.69|1899
1641384300000|2022-01-05 12:05:00|4389.69|4388.19|4389.69|4388.19|4391.19|4389.69|4389.19|4387.69|1010
1641384600000|2022-01-05 12:10:00|4390.19|4388.69|4390.69|4389.19|4390.69|4389.19|4389.19|4387.69|1314
1641384900000|2022-01-05 12:15:00|4390.19|4388.69|4389.69|4388.19|4390.69|4389.19|4388.19|4386.69|2311
1641385200000|2022-01-05 12:20:00|4389.19|4387.69|4386.19|4384.69|4389.69|4388.19|4386.19|4384.69|1883
1641385500000|2022-01-05 12:25:00|4386.69|4385.19|4389.19|4387.69|4389.69|4388.19|4386.69|4385.19|965
1641385800000|2022-01-05 12:30:00|4389.39|4387.89|4390.19|4388.69|4390.69|4389.19|4389.19|4387.69|1349
1641386100000|2022-01-05 12:35:00|4390.69|4389.19|4392.19|4390.69|4392.19|4390.69|4390.19|4388.69|5982
1641386400000|2022-01-05 12:40:00|4391.99|4390.49|4391.99|4390.49|4392.99|4391.49|4391.49|4389.99|942
1641386700000|2022-01-05 12:45:00|4392.49|4390.99|4388.99|4387.49|4392.49|4390.99|4388.99|4387.49|3145
1641387000000|2022-01-05 12:50:00|4389.49|4387.99|4386.99|4385.49|4389.99|4388.49|4386.99|4385.49|2003
1641387300000|2022-01-05 12:55:00|4386.49|4384.99|4389.99|4388.49|4390.49|4388.99|4385.49|4383.99|1785
1641387600000|2022-01-05 13:00:00|4390.49|4388.99|4388.99|4387.49|4391.49|4389.99|4388.99|4387.49|1780
1641387900000|2022-01-05 13:05:00|4389.49|4387.99|4390.99|4389.49|4390.99|4389.49|4388.49|4386.99|1272
1641388200000|2022-01-05 13:10:00|4390.49|4388.99|4387.69|4386.19|4390.49|4388.99|4387.49|4385.99|1839
1641388500000|2022-01-05 13:15:00|4387.49|4385.99|4388.49|4386.99|4390.99|4389.49|4386.99|4385.49|2082
1641388800000|2022-01-05 13:20:00|4388.69|4387.19|4390.49|4388.99|4390.99|4389.49|4388.49|4386.99|927
1641389100000|2022-01-05 13:25:00|4389.99|4388.49|4390.49|4388.99|4391.99|4390.49|4389.99|4388.49|1645
1641389400000|2022-01-05 13:30:00|4390.69|4389.19|4390.49|4388.99|4390.69|4389.19|4388.99|4387.49|1637
1641389700000|2022-01-05 13:35:00|4390.99|4389.49|4388.49|4386.99|4390.99|4389.49|4387.99|4386.49|2313
1641390000000|2022-01-05 13:40:00|4387.99|4386.49|4388.49|4386.99|4390.49|4388.99|4387.99|4386.49|2268
1641390300000|2022-01-05 13:45:00|4388.99|4387.49|4389.49|4387.99|4389.99|4388.49|4388.49|4386.99|2077
1641390600000|2022-01-05 13:50:00|4388.99|4387.49|4391.99|4390.49|4391.99|4390.49|4388.99|4387.49|1929
1641390900000|2022-01-05 13:55:00|4392.19|4390.69|4391.99|4390.49|4393.49|4391.99|4391.49|4389.99|3786
1641391200000|2022-01-05 14:00:00|4392.49|4390.99|4388.49|4386.99|4393.49|4391.99|4388.49|4386.99|10930
1641391500000|2022-01-05 14:05:00|4388.69|4387.19|4388.49|4386.99|4389.49|4387.99|4387.49|4385.99|2459
1641391800000|2022-01-05 14:10:00|4388.69|4387.19|4391.99|4390.49|4392.49|4390.99|4388.49|4386.99|1044
1641392100000|2022-01-05 14:15:00|4392.49|4390.99|4390.49|4388.99|4392.99|4391.49|4389.99|4388.49|1066
1641392400000|2022-01-05 14:20:00|4390.99|4389.49|4389.49|4387.99|4390.99|4389.49|4387.99|4386.49|1179
1641392700000|2022-01-05 14:25:00|4389.99|4388.49|4388.99|4387.49|4389.99|4388.49|4388.49|4386.99|2822
1641393000000|2022-01-05 14:30:00|4389.49|4387.99|4384.99|4383.49|4390.99|4389.49|4384.49|4382.99|5208
1641393300000|2022-01-05 14:35:00|4384.49|4382.99|4385.99|4384.49|4387.49|4385.99|4383.49|4381.99|3634
1641393600000|2022-01-05 14:40:00|4385.49|4383.99|4387.99|4386.49|4389.49|4387.99|4385.49|4383.99|5387
1641393900000|2022-01-05 14:45:00|4388.19|4386.69|4383.99|4382.49|4388.49|4386.99|4382.99|4381.49|3898
1641394200000|2022-01-05 14:50:00|4384.49|4382.99|4388.19|4386.69|4390.99|4389.49|4383.49|4381.99|4132
1641394500000|2022-01-05 14:55:00|4388.49|4386.99|4389.49|4387.99|4389.99|4388.49|4386.69|4385.19|1842
1641394800000|2022-01-05 15:00:00|4389.69|4388.19|4389.99|4388.49|4393.49|4391.99|4388.99|4387.49|4189
1641395100000|2022-01-05 15:05:00|4389.49|4387.99|4394.49|4392.99|4394.49|4392.99|4389.49|4387.99|2952
1641395400000|2022-01-05 15:10:00|4393.94|4392.44|4392.44|4390.94|4395.44|4393.94|4392.44|4390.94|3313
1641395700000|2022-01-05 15:15:00|4392.94|4391.44|4391.94|4390.44|4394.94|4393.44|4391.94|4390.44|2338
1641396000000|2022-01-05 15:20:00|4391.44|4389.94|4392.94|4391.44|4393.44|4391.94|4390.64|4389.14|2819
1641396300000|2022-01-05 15:25:00|4393.44|4391.94|4393.94|4392.44|4395.94|4394.44|4392.94|4391.44|6875
1641396600000|2022-01-05 15:30:00|4392.94|4391.44|4389.94|4388.44|4393.44|4391.94|4389.44|4387.94|4951
1641396900000|2022-01-05 15:35:00|4390.44|4388.94|4390.94|4389.44|4393.94|4392.44|4389.94|4388.44|3692
1641397200000|2022-01-05 15:40:00|4391.44|4389.94|4392.44|4390.94|4393.44|4391.94|4389.94|4388.44|3167
1641397500000|2022-01-05 15:45:00|4392.64|4391.14|4391.94|4390.44|4392.94|4391.44|4390.94|4389.44|5762
1641397800000|2022-01-05 15:50:00|4391.64|4390.14|4392.94|4391.44|4393.44|4391.94|4389.44|4387.94|3380
1641398100000|2022-01-05 15:55:00|4393.14|4391.64|4393.44|4391.94|4394.44|4392.94|4392.44|4390.94|2634
1641398400000|2022-01-05 16:00:00|4393.94|4392.44|4393.94|4392.44|4395.44|4393.94|4393.94|4392.44|3417
1641398700000|2022-01-05 16:05:00|4394.44|4392.94|4392.94|4391.44|4395.94|4394.44|4392.44|4390.94|5163
1641399000000|2022-01-05 16:10:00|4393.44|4391.94|4392.94|4391.44|4393.94|4392.44|4390.94|4389.44|6130
1641399300000|2022-01-05 16:15:00|4392.44|4390.94|4391.44|4389.94|4392.94|4391.44|4390.94|4389.44|3810
1641399600000|2022-01-05 16:20:00|4391.94|4390.44|4391.44|4389.94|4393.94|4392.44|4390.94|4389.44|4751
1641399900000|2022-01-05 16:25:00|4391.94|4390.44|4394.94|4393.44|4395.44|4393.94|4389.44|4387.94|15403
1641400200000|2022-01-05 16:30:00|4393.94|4392.44|4392.44|4390.94|4395.94|4394.44|4389.94|4388.44|24887
1641400500000|2022-01-05 16:35:00|4392.94|4391.44|4392.44|4390.94|4393.94|4392.44|4391.44|4389.94|15305
1641400800000|2022-01-05 16:40:00|4391.94|4390.44|4386.94|4385.44|4392.44|4390.94|4386.94|4385.44|8953
1641401100000|2022-01-05 16:45:00|4387.44|4385.94|4387.44|4385.94|4388.94|4387.44|4385.94|4384.44|6124
1641401400000|2022-01-05 16:50:00|4387.64|4386.14|4385.94|4384.44|4387.94|4386.44|4384.44|4382.94|3259
1641401700000|2022-01-05 16:55:00|4385.44|4383.94|4387.44|4385.94|4388.44|4386.94|4385.44|4383.94|1813
1641402000000|2022-01-05 17:00:00|4387.14|4385.64|4387.64|4386.14|4387.94|4386.44|4385.94|4384.44|1475
1641402300000|2022-01-05 17:05:00|4387.44|4385.94|4386.94|4385.44|4388.44|4386.94|4386.44|4384.94|1220
1641402600000|2022-01-05 17:10:00|4387.44|4385.94|4387.94|4386.44|4387.94|4386.44|4386.44|4384.94|1218
1641402900000|2022-01-05 17:15:00|4387.44|4385.94|4388.94|4387.44|4388.94|4387.44|4387.44|4385.94|1041
1641403200000|2022-01-05 17:20:00|4388.64|4387.14|4388.94|4387.44|4389.44|4387.94|4387.44|4385.94|841
1641403500000|2022-01-05 17:25:00|4388.44|4386.94|4389.44|4387.94|4389.64|4388.14|4388.44|4386.94|832
1641403800000|2022-01-05 17:30:00|4389.14|4387.64|4387.94|4386.44|4389.44|4387.94|4386.94|4385.44|1187
1641404100000|2022-01-05 17:35:00|4387.64|4386.14|4385.44|4383.94|4388.44|4386.94|4384.94|4383.44|2192
1641404400000|2022-01-05 17:40:00|4385.94|4384.44|4383.94|4382.44|4386.94|4385.44|4383.44|4381.94|1531
1641404700000|2022-01-05 17:45:00|4383.44|4381.94|4381.94|4380.44|4383.94|4382.44|4381.44|4379.94|1478
1641405000000|2022-01-05 17:50:00|4382.44|4380.94|4382.94|4381.44|4382.94|4381.44|4380.94|4379.44|973
1641405300000|2022-01-05 17:55:00|4382.44|4380.94|4381.44|4379.94|4382.94|4381.44|4380.94|4379.44|784
1641405600000|2022-01-05 18:00:00|4380.94|4379.44|4382.44|4380.94|4382.44|4380.94|4380.44|4378.94|1429
1641405900000|2022-01-05 18:05:00|4382.94|4381.44|4379.64|4378.14|4382.94|4381.44|4379.44|4377.94|845
1641406200000|2022-01-05 18:10:00|4379.94|4378.44|4382.44|4380.94|4382.44|4380.94|4378.94|4377.44|1480
1641406500000|2022-01-05 18:15:00|4382.94|4381.44|4382.44|4380.94|4384.44|4382.94|4381.94|4380.44|1226
1641406800000|2022-01-05 18:20:00|4382.64|4381.14|4382.94|4381.44|4384.94|4383.44|4382.44|4380.94|1004
1641407100000|2022-01-05 18:25:00|4382.44|4380.94|4382.44|4380.94|4383.44|4381.94|4381.94|4380.44|546
1641407400000|2022-01-05 18:30:00|4381.94|4380.44|4381.94|4380.44|4383.94|4382.44|4381.44|4379.94|1382
1641407700000|2022-01-05 18:35:00|4381.44|4379.94|4382.44|4380.94|4382.94|4381.44|4380.94|4379.44|725
1641408000000|2022-01-05 18:40:00|4382.94|4381.44|4381.94|4380.44|4383.44|4381.94|4381.44|4379.94|685
1641408300000|2022-01-05 18:45:00|4381.64|4380.14|4380.44|4378.94|4382.44|4380.94|4379.94|4378.44|515
1641408600000|2022-01-05 18:50:00|4380.94|4379.44|4380.44|4378.94|4381.44|4379.94|4379.94|4378.44|790
1641408900000|2022-01-05 18:55:00|4380.64|4379.14|4379.94|4378.44|4381.44|4379.94|4378.94|4377.44|895
1641409200000|2022-01-05 19:00:00|4380.44|4378.94|4378.44|4376.94|4385.94|4384.44|4377.94|4376.44|1124
1641409500000|2022-01-05 19:05:00|4378.64|4377.14|4376.44|4374.94|4380.94|4379.44|4375.44|4373.94|1565
1641409800000|2022-01-05 19:10:00|4376.64|4375.14|4368.94|4367.44|4376.94|4375.44|4366.94|4365.44|2951
1641410100000|2022-01-05 19:15:00|4369.14|4367.64|4369.94|4368.44|4371.64|4370.14|4367.94|4366.44|2298
1641410400000|2022-01-05 19:20:00|4370.44|4368.94|4371.64|4370.14|4372.44|4370.94|4369.44|4367.94|1715
1641410700000|2022-01-05 19:25:00|4371.44|4369.94|4370.94|4369.44|4373.94|4372.44|4368.64|4367.14|1611
1641411000000|2022-01-05 19:30:00|4371.14|4369.64|4365.44|4363.94|4374.44|4372.94|4365.44|4363.94|2180
1641411300000|2022-01-05 19:35:00|4365.14|4363.64|4363.44|4361.94|4367.44|4365.94|4361.64|4360.14|1744
1641411600000|2022-01-05 19:40:00|4363.14|4361.64|4354.94|4353.44|4363.44|4361.94|4354.44|4352.94|2060
1641411900000|2022-01-05 19:45:00|4354.44|4352.94|4360.94|4359.44|4361.44|4359.94|4352.94|4351.44|2722
1641412200000|2022-01-05 19:50:00|4360.44|4358.94|4360.44|4358.94|4363.94|4362.44|4357.64|4356.14|1361
1641412500000|2022-01-05 19:55:00|4359.94|4358.44|4358.94|4357.44|4360.44|4358.94|4356.94|4355.44|1576
1641412800000|2022-01-05 20:00:00|4358.64|4357.14|4353.14|4351.64|4358.64|4357.14|4352.94|4351.44|1930
1641413100000|2022-01-05 20:05:00|4353.44|4351.94|4350.44|4348.94|4353.94|4352.44|4347.44|4345.94|3040
1641413400000|2022-01-05 20:10:00|4350.64|4349.14|4355.44|4353.94|4356.14|4354.64|4349.44|4347.94|1532
1641413700000|2022-01-05 20:15:00|4355.14|4353.64|4352.94|4351.44|4355.14|4353.64|4351.14|4349.64|1152
1641414000000|2022-01-05 20:20:00|4352.64|4351.14|4351.44|4349.94|4354.14|4352.64|4349.44|4347.94|3203
1641414300000|2022-01-05 20:25:00|4350.94|4349.44|4347.94|4346.44|4352.64|4351.14|4347.44|4345.94|1973
1641414600000|2022-01-05 20:30:00|4347.64|4346.14|4347.44|4345.94|4349.94|4348.44|4346.44|4344.94|1283
1641414900000|2022-01-05 20:35:00|4347.64|4346.14|4349.94|4348.44|4353.14|4351.64|4346.44|4344.94|1714
1641415200000|2022-01-05 20:40:00|4349.44|4347.94|4345.94|4344.44|4351.44|4349.94|4345.94|4344.44|2003
1641415500000|2022-01-05 20:45:00|4346.14|4344.64|4341.94|4340.44|4346.44|4344.94|4341.44|4339.94|3640
1641415800000|2022-01-05 20:50:00|4341.44|4339.94|4340.44|4338.94|4344.44|4342.94|4339.44|4337.94|4546
1641416100000|2022-01-05 20:55:00|4340.94|4339.44|4335.94|4334.44|4341.44|4339.94|4335.44|4333.94|7051
1641416400000|2022-01-05 21:00:00|4337.69|4334.69|4336.89|4333.89|4340.09|4337.09|4334.49|4331.49|14126
1641416700000|2022-01-05 21:05:00|4336.39|4333.39|4342.39|4339.39|4343.69|4340.69|4335.29|4332.29|0
1641417000000|2022-01-05 21:10:00|4342.89|4339.89|4345.09|4342.09|4345.89|4342.89|4341.59|4338.59|0
1641417300000|2022-01-05 21:15:00|4345.29|4342.29|4346.99|4343.99|4347.79|4344.79|4343.89|4340.89|0
1641417600000|2022-01-05 21:20:00|4347.49|4344.49|4345.89|4342.89|4347.69|4344.69|4345.39|4342.39|0
1641417900000|2022-01-05 21:25:00|4345.69|4342.69|4344.59|4341.59|4345.89|4342.89|4344.59|4341.59|0
1641418200000|2022-01-05 21:30:00|4344.89|4341.89|4344.59|4341.59|4345.19|4342.19|4344.59|4341.59|0
1641418500000|2022-01-05 21:35:00|4343.59|4340.59|4343.59|4340.59|4343.89|4340.89|4343.59|4340.59|0
1641418800000|2022-01-05 21:40:00|4343.89|4340.89|4343.49|4340.49|4343.99|4340.99|4341.49|4338.49|0
1641419100000|2022-01-05 21:45:00|4343.99|4340.99|4342.99|4339.99|4345.39|4342.39|4342.39|4339.39|0
1641419400000|2022-01-05 21:50:00|4343.19|4340.19|4342.39|4339.39|4344.59|4341.59|4342.19|4339.19|0
1641419700000|2022-01-05 21:55:00|4342.19|4339.19|4342.29|4339.29|4342.69|4339.69|4340.29|4337.29|0
1641420000000|2022-01-05 22:00:00|4342.19|4339.19|4341.69|4338.69|4342.29|4339.29|4341.69|4338.69|0
1641420300000|2022-01-05 22:05:00|4342.39|4339.39|4341.89|4338.89|4342.59|4339.59|4341.69|4338.69|0
1641420600000|2022-01-05 22:10:00|4341.99|4338.99|4341.59|4338.59|4342.59|4339.59|4341.59|4338.59|0
1641420900000|2022-01-05 22:15:00|4341.49|4338.49|4342.19|4339.19|4342.29|4339.29|4341.49|4338.49|0
1641421200000|2022-01-05 22:20:00|4340.19|4337.19|4338.29|4335.29|4340.19|4337.19|4338.09|4335.09|0
1641421500000|2022-01-05 22:25:00|4338.49|4335.49|4338.19|4335.19|4338.69|4335.69|4338.19|4335.19|0
1641421800000|2022-01-05 22:30:00|4338.29|4335.29|4337.89|4334.89|4338.39|4335.39|4337.89|4334.89|0
1641422100000|2022-01-05 22:35:00|4337.99|4334.99|4337.89|4334.89|4337.99|4334.99|4337.89|4334.89|0
1641422400000|2022-01-05 22:40:00|4337.79|4334.79|4337.79|4334.79|4337.79|4334.79|4337.69|4334.69|0
1641422700000|2022-01-05 22:45:00|4337.69|4334.69|4337.89|4334.89|4338.09|4335.09|4337.69|4334.69|0
1641423000000|2022-01-05 22:50:00|4338.19|4335.19|4338.09|4335.09|4338.59|4335.59|4338.09|4335.09|0
1641423300000|2022-01-05 22:55:00|4338.39|4335.39|4338.19|4335.19|4339.29|4336.29|4338.19|4335.19|0
1641423600000|2022-01-05 23:00:00|4338.79|4335.79|4334.49|4331.49|4340.59|4337.59|4334.29|4331.29|0
1641423900000|2022-01-05 23:05:00|4334.69|4331.69|4330.99|4327.99|4335.09|4332.09|4327.69|4324.69|0
1641424200000|2022-01-05 23:10:00|4331.29|4328.29|4332.59|4329.59|4332.59|4329.59|4330.39|4327.39|0
1641424500000|2022-01-05 23:15:00|4333.09|4330.09|4335.29|4332.29|4336.09|4333.09|4333.09|4330.09|0
1641424800000|2022-01-05 23:20:00|4335.49|4332.49|4337.99|4334.99|4337.99|4334.99|4334.99|4331.99|0
1641425100000|2022-01-05 23:25:00|4338.19|4335.19|4340.89|4337.89|4340.89|4337.89|4337.79|4334.79|0
1641425400000|2022-01-05 23:30:00|4341.19|4338.19|4341.89|4338.89|4342.69|4339.69|4340.39|4337.39|0
1641425700000|2022-01-05 23:35:00|4342.19|4339.19|4340.89|4337.89|4342.19|4339.19|4338.49|4335.49|0
1641426000000|2022-01-05 23:40:00|4340.99|4337.99|4341.69|4338.69|4342.09|4339.09|4339.29|4336.29|0
1641426300000|2022-01-05 23:45:00|4341.89|4338.89|4340.89|4337.89|4342.19|4339.19|4339.69|4336.69|0
1641426600000|2022-01-05 23:50:00|4340.99|4337.99|4340.69|4337.69|4342.19|4339.19|4339.89|4336.89|0
1641426900000|2022-01-05 23:55:00|4340.89|4337.89|4342.79|4339.79|4343.59|4340.59|4340.89|4337.89|0
1641427200000|2022-01-06 00:00:00|4343.09|4340.09|4344.69|4341.69|4344.89|4341.89|4342.79|4339.79|0
1641427500000|2022-01-06 00:05:00|4344.79|4341.79|4343.59|4340.59|4345.99|4342.99|4342.29|4339.29|0
1641427800000|2022-01-06 00:10:00|4343.89|4340.89|4346.49|4343.49|4346.59|4343.59|4343.89|4340.89|0
1641428100000|2022-01-06 00:15:00|4346.79|4343.79|4341.69|4339.69|4346.79|4343.79|4338.89|4336.89|552
1641428400000|2022-01-06 00:20:00|4341.19|4339.19|4335.69|4333.69|4343.69|4341.69|4334.69|4332.69|848
1641428700000|2022-01-06 00:25:00|4335.89|4333.89|4343.19|4341.19|4343.19|4341.19|4335.89|4333.89|187
1641429000000|2022-01-06 00:30:00|4342.89|4340.89|4340.69|4338.69|4343.19|4341.19|4340.19|4338.19|99
1641429300000|2022-01-06 00:35:00|4340.89|4338.89|4333.69|4331.69|4341.19|4339.19|4333.69|4331.69|263
1641429600000|2022-01-06 00:40:00|4332.69|4330.69|4329.69|4327.69|4333.19|4331.19|4329.69|4327.69|258
1641429900000|2022-01-06 00:45:00|4329.39|4327.39|4333.69|4331.69|4333.89|4331.89|4328.39|4326.39|94
1641430200000|2022-01-06 00:50:00|4333.39|4331.39|4336.69|4334.69|4337.69|4335.69|4333.39|4331.39|102
1641430500000|2022-01-06 00:55:00|4335.69|4333.69|4335.19|4333.19|4335.89|4333.89|4334.69|4332.69|114
1641430800000|2022-01-06 01:00:00|4335.69|4333.69|4335.69|4333.69|4337.69|4335.69|4332.19|4330.19|120
1641431100000|2022-01-06 01:05:00|4335.89|4333.89|4326.69|4324.69|4336.19|4334.19|4326.69|4324.69|264
1641431400000|2022-01-06 01:10:00|4326.19|4324.19|4327.89|4325.89|4329.39|4327.39|4322.19|4320.19|615
1641431700000|2022-01-06 01:15:00|4328.19|4326.19|4330.69|4328.69|4331.89|4329.89|4327.39|4325.39|123
1641432000000|2022-01-06 01:20:00|4330.89|4328.89|4332.69|4330.69|4333.19|4331.19|4330.69|4328.69|193
1641432300000|2022-01-06 01:25:00|4332.39|4330.39|4335.19|4333.19|4336.19|4334.19|4332.39|4330.39|310
1641432600000|2022-01-06 01:30:00|4334.89|4332.89|4339.89|4337.89|4339.89|4337.89|4329.19|4327.19|474
1641432900000|2022-01-06 01:35:00|4339.69|4337.69|4334.89|4332.89|4340.19|4338.19|4334.89|4332.89|130
1641433200000|2022-01-06 01:40:00|4335.19|4333.19|4336.19|4334.19|4336.39|4334.39|4333.19|4331.19|227
1641433500000|2022-01-06 01:45:00|4335.89|4333.89|4334.39|4332.39|4337.39|4335.39|4332.69|4330.69|114
1641433800000|2022-01-06 01:50:00|4334.69|4332.69|4334.19|4332.19|4336.39|4334.39|4333.69|4331.69|29
1641434100000|2022-01-06 01:55:00|4333.89|4331.89|4333.19|4331.19|4334.89|4332.89|4331.69|4329.69|39
1641434400000|2022-01-06 02:00:00|4333.39|4331.39|4332.19|4330.19|4333.69|4331.69|4328.19|4326.19|92
1641434700000|2022-01-06 02:05:00|4331.89|4329.89|4327.39|4325.39|4332.19|4330.19|4327.19|4325.19|90
1641435000000|2022-01-06 02:10:00|4327.19|4325.19|4328.69|4326.69|4330.69|4328.69|4326.39|4324.39|191
1641435300000|2022-01-06 02:15:00|4328.39|4326.39|4326.89|4324.89|4328.39|4326.39|4322.19|4320.19|201
1641435600000|2022-01-06 02:20:00|4327.19|4325.19|4325.19|4323.19|4327.39|4325.39|4323.89|4321.89|150
1641435900000|2022-01-06 02:25:00|4324.69|4322.69|4320.89|4318.89|4325.19|4323.19|4320.19|4318.19|183
1641436200000|2022-01-06 02:30:00|4320.69|4318.69|4321.19|4319.19|4322.69|4320.69|4319.69|4317.69|455
1641436500000|2022-01-06 02:35:00|4321.39|4319.39|4320.19|4318.19|4321.69|4319.69|4319.19|4317.19|179
1641436800000|2022-01-06 02:40:00|4319.89|4317.89|4317.39|4315.39|4319.89|4317.89|4315.69|4313.69|258
1641437100000|2022-01-06 02:45:00|4317.19|4315.19|4317.19|4315.19|4317.69|4315.69|4315.69|4313.69|157
1641437400000|2022-01-06 02:50:00|4317.69|4315.69|4318.19|4316.19|4318.69|4316.69|4316.69|4314.69|70
1641437700000|2022-01-06 02:55:00|4317.69|4315.69|4321.39|4319.39|4321.39|4319.39|4317.19|4315.19|151
1641438000000|2022-01-06 03:00:00|4321.19|4319.19|4320.69|4318.69|4322.19|4320.19|4319.69|4317.69|178
1641438300000|2022-01-06 03:05:00|4320.89|4318.89|4318.89|4316.89|4321.19|4319.19|4318.69|4316.69|163
1641438600000|2022-01-06 03:10:00|4318.69|4316.69|4315.19|4313.19|4318.89|4316.89|4313.69|4311.69|380
1641438900000|2022-01-06 03:15:00|4315.39|4313.39|4315.19|4313.19|4315.89|4313.89|4313.89|4311.89|56
1641439200000|2022-01-06 03:20:00|4314.89|4312.89|4317.19|4315.19|4317.19|4315.19|4314.19|4312.19|84
1641439500000|2022-01-06 03:25:00|4317.39|4315.39|4316.19|4314.19|4318.19|4316.19|4314.89|4312.89|128
1641439800000|2022-01-06 03:30:00|4316.39|4314.39|4314.89|4312.89|4316.39|4314.39|4314.19|4312.19|150
1641440100000|2022-01-06 03:35:00|4314.69|4312.69|4315.19|4313.19|4316.69|4314.69|4313.69|4311.69|51
1641440400000|2022-01-06 03:40:00|4314.69|4312.69|4309.19|4307.19|4314.69|4312.69|4308.89|4306.89|432
1641440700000|2022-01-06 03:45:00|4308.69|4306.69|4306.69|4304.69|4309.39|4307.39|4306.19|4304.19|438
1641441000000|2022-01-06 03:50:00|4307.19|4305.19|4305.19|4303.19|4308.19|4306.19|4304.69|4302.69|1195
1641441300000|2022-01-06 03:55:00|4305.69|4303.69|4304.69|4302.69|4306.69|4304.69|4303.69|4301.69|253
1641441600000|2022-01-06 04:00:00|4305.19|4303.19|4302.19|4300.19|4306.19|4304.19|4302.19|4300.19|458
1641441900000|2022-01-06 04:05:00|4302.39|4300.39|4304.39|4302.39|4304.69|4302.69|4301.19|4299.19|235
1641442200000|2022-01-06 04:10:00|4304.19|4302.19|4302.69|4300.69|4306.19|4304.19|4302.19|4300.19|176
1641442500000|2022-01-06 04:15:00|4302.19|4300.19|4300.69|4298.69|4303.19|4301.19|4300.19|4298.19|135
1641442800000|2022-01-06 04:20:00|4300.89|4298.89|4301.39|4299.39|4302.69|4300.69|4300.69|4298.69|50
1641443100000|2022-01-06 04:25:00|4301.69|4299.69|4301.39|4299.39|4302.69|4300.69|4300.39|4298.39|66
1641443400000|2022-01-06 04:30:00|4301.69|4299.69|4301.69|4299.69|4301.69|4299.69|4300.19|4298.19|49
1641443700000|2022-01-06 04:35:00|4301.39|4299.39|4301.69|4299.69|4301.89|4299.89|4300.69|4298.69|44
1641444000000|2022-01-06 04:40:00|4301.39|4299.39|4300.19|4298.19|4301.69|4299.69|4298.39|4296.39|217
1641444300000|2022-01-06 04:45:00|4300.39|4298.39|4298.69|4296.69|4301.19|4299.19|4298.69|4296.69|106
1641444600000|2022-01-06 04:50:00|4299.19|4297.19|4299.69|4297.69|4299.89|4297.89|4298.69|4296.69|150
1641444900000|2022-01-06 04:55:00|4299.89|4297.89|4301.19|4299.19|4301.69|4299.69|4299.19|4297.19|64
1641445200000|2022-01-06 05:00:00|4300.69|4298.69|4300.19|4298.19|4301.69|4299.69|4299.69|4297.69|70
1641445500000|2022-01-06 05:05:00|4300.69|4298.69|4302.39|4300.39|4303.39|4301.39|4299.69|4297.69|92
1641445800000|2022-01-06 05:10:00|4302.19|4300.19|4301.69|4299.69|4302.69|4300.69|4300.69|4298.69|24
1641446100000|2022-01-06 05:15:00|4301.89|4299.89|4303.19|4301.19|4303.69|4301.69|4300.39|4298.39|127
1641446400000|2022-01-06 05:20:00|4303.39|4301.39|4303.69|4301.69|4303.69|4301.69|4301.19|4299.19|106
1641446700000|2022-01-06 05:25:00|4303.19|4301.19|4307.69|4305.69|4308.19|4306.19|4303.19|4301.19|212
1641447000000|2022-01-06 05:30:00|4307.19|4305.19|4303.69|4301.69|4307.19|4305.19|4302.69|4300.69|188
1641447300000|2022-01-06 05:35:00|4303.39|4301.39|4303.69|4301.69|4305.69|4303.69|4303.39|4301.39|67
1641447600000|2022-01-06 05:40:00|4303.39|4301.39|4303.69|4301.69|4304.89|4302.89|4302.19|4300.19|83
1641447900000|2022-01-06 05:45:00|4303.89|4301.89|4304.69|4302.69|4304.89|4302.89|4301.69|4299.69|231
1641448200000|2022-01-06 05:50:00|4304.89|4302.89|4302.89|4300.89|4305.69|4303.69|4302.19|4300.19|315
1641448500000|2022-01-06 05:55:00|4303.19|4301.19|4305.69|4303.69|4308.39|4306.39|4302.69|4300.69|285
1641448800000|2022-01-06 06:00:00|4305.19|4303.19|4303.89|4301.89|4305.69|4303.69|4301.19|4299.19|421
1641449100000|2022-01-06 06:05:00|4304.19|4302.19|4304.69|4302.69|4306.69|4304.69|4302.69|4300.69|224
1641449400000|2022-01-06 06:10:00|4305.19|4303.19|4303.19|4301.19|4305.89|4303.89|4302.69|4300.69|269
1641449700000|2022-01-06 06:15:00|4302.69|4300.69|4301.69|4299.69|4302.69|4300.69|4301.19|4299.19|159
1641450000000|2022-01-06 06:20:00|4301.19|4299.19|4304.69|4302.69|4304.69|4302.69|4300.89|4298.89|124
1641450300000|2022-01-06 06:25:00|4305.19|4303.19|4308.69|4306.69|4308.69|4306.69|4305.19|4303.19|514
1641450600000|2022-01-06 06:30:00|4309.19|4307.19|4308.19|4306.19|4310.69|4308.69|4307.69|4305.69|1037
1641450900000|2022-01-06 06:35:00|4308.69|4306.69|4315.19|4313.19|4315.19|4313.19|4308.19|4306.19|273
1641451200000|2022-01-06 06:40:00|4314.69|4312.69|4315.69|4313.69|4315.69|4313.69|4312.19|4310.19|665
1641451500000|2022-01-06 06:45:00|4315.19|4313.19|4314.89|4312.89|4316.89|4314.89|4313.39|4311.39|602
1641451800000|2022-01-06 06:50:00|4314.69|4312.69|4312.19|4310.19|4314.69|4312.69|4310.69|4308.69|512
1641452100000|2022-01-06 06:55:00|4312.69|4310.69|4314.69|4312.69|4315.39|4313.39|4309.39|4307.39|889
1641452400000|2022-01-06 07:00:00|4314.44|4312.94|4322.44|4320.94|4322.44|4320.94|4310.94|4309.44|3178
1641452700000|2022-01-06 07:05:00|4321.94|4320.44|4321.44|4319.94|4327.44|4325.94|4320.44|4318.94|3272
1641453000000|2022-01-06 07:10:00|4321.64|4320.14|4325.64|4324.14|4325.64|4324.14|4321.44|4319.94|1945
1641453300000|2022-01-06 07:15:00|4325.94|4324.44|4327.44|4325.94|4328.44|4326.94|4323.94|4322.44|2205
1641453600000|2022-01-06 07:20:00|4327.64|4326.14|4330.94|4329.44|4331.44|4329.94|4326.64|4325.14|1721
1641453900000|2022-01-06 07:25:00|4331.44|4329.94|4334.94|4333.44|4335.44|4333.94|4329.94|4328.44|2197
1641454200000|2022-01-06 07:30:00|4335.14|4333.64|4330.94|4329.44|4336.94|4335.44|4329.44|4327.94|2421
1641454500000|2022-01-06 07:35:00|4330.44|4328.94|4338.94|4337.44|4338.94|4337.44|4329.44|4327.94|3909
1641454800000|2022-01-06 07:40:00|4339.44|4337.94|4338.94|4337.44|4340.94|4339.44|4336.94|4335.44|2390
1641455100000|2022-01-06 07:45:00|4338.14|4336.64|4335.94|4334.44|4338.94|4337.44|4332.44|4330.94|1243
1641455400000|2022-01-06 07:50:00|4335.64|4334.14|4331.44|4329.94|4335.64|4334.14|4329.64|4328.14|1758
1641455700000|2022-01-06 07:55:00|4331.64|4330.14|4325.64|4324.14|4332.94|4331.44|4325.44|4323.94|2700
1641456000000|2022-01-06 08:00:00|4329.14|4327.64|4338.44|4336.94|4339.94|4338.44|4322.94|4321.44|15312
1641456300000|2022-01-06 08:05:00|4337.94|4336.44|4336.94|4335.44|4344.94|4343.44|4335.64|4334.14|13574
1641456600000|2022-01-06 08:10:00|4335.94|4334.44|4330.44|4328.94|4339.94|4338.44|4329.44|4327.94|7368
1641456900000|2022-01-06 08:15:00|4330.14|4328.64|4332.14|4330.64|4332.94|4331.44|4328.44|4326.94|8669
1641457200000|2022-01-06 08:20:00|4331.44|4329.94|4317.94|4316.44|4333.94|4332.44|4317.94|4316.44|9445
1641457500000|2022-01-06 08:25:00|4318.44|4316.94|4314.44|4312.94|4320.44|4318.94|4310.44|4308.94|9877
1641457800000|2022-01-06 08:30:00|4314.64|4313.14|4315.94|4314.44|4318.44|4316.94|4312.44|4310.94|11871
1641458100000|2022-01-06 08:35:00|4315.44|4313.94|4312.94|4311.44|4317.94|4316.44|4303.44|4301.94|12123
1641458400000|2022-01-06 08:40:00|4313.75|4312.25|4312.25|4310.75|4318.75|4317.25|4310.75|4309.25|9426
1641458700000|2022-01-06 08:45:00|4311.75|4310.25|4320.75|4319.25|4320.75|4319.25|4310.75|4309.25|7587
1641459000000|2022-01-06 08:50:00|4319.75|4318.25|4322.25|4320.75|4322.75|4321.25|4313.25|4311.75|5623
1641459300000|2022-01-06 08:55:00|4322.45|4320.95|4331.25|4329.75|4334.25|4332.75|4320.95|4319.45|8672
1641459600000|2022-01-06 09:00:00|4331.75|4330.25|4325.75|4324.25|4333.95|4332.45|4320.75|4319.25|6055
1641459900000|2022-01-06 09:05:00|4325.25|4323.75|4324.25|4322.75|4328.75|4327.25|4320.25|4318.75|6759
1641460200000|2022-01-06 09:10:00|4325.45|4323.95|4327.75|4326.25|4328.25|4326.75|4324.25|4322.75|3461
1641460500000|2022-01-06 09:15:00|4326.95|4325.45|4334.75|4333.25|4334.75|4333.25|4326.75|4325.25|4108
1641460800000|2022-01-06 09:20:00|4334.25|4332.75|4338.75|4337.25|4338.75|4337.25|4333.25|4331.75|4654
1641461100000|2022-01-06 09:25:00|4338.95|4337.45|4334.25|4332.75|4339.75|4338.25|4333.25|4331.75|2622
1641461400000|2022-01-06 09:30:00|4334.75|4333.25|4329.75|4328.25|4335.75|4334.25|4329.25|4327.75|4269
1641461700000|2022-01-06 09:35:00|4329.45|4327.95|4330.75|4329.25|4330.75|4329.25|4326.75|4325.25|5530
1641462000000|2022-01-06 09:40:00|4330.45|4328.95|4330.45|4328.95|4330.75|4329.25|4328.25|4326.75|1811
1641462300000|2022-01-06 09:45:00|4330.75|4329.25|4329.25|4327.75|4330.75|4329.25|4328.25|4326.75|2346
1641462600000|2022-01-06 09:50:00|4330.25|4328.75|4331.25|4329.75|4334.25|4332.75|4328.75|4327.25|3646
1641462900000|2022-01-06 09:55:00|4331.75|4330.25|4336.75|4335.25|4337.25|4335.75|4329.75|4328.25|4279
1641463200000|2022-01-06 10:00:00|4337.25|4335.75|4338.25|4336.75|4338.25|4336.75|4335.25|4333.75|3289
1641463500000|2022-01-06 10:05:00|4337.75|4336.25|4342.75|4341.25|4342.75|4341.25|4337.75|4336.25|4647
1641463800000|2022-01-06 10:10:00|4342.25|4340.75|4342.75|4341.25|4344.75|4343.25|4341.75|4340.25|7026
1641464100000|2022-01-06 10:15:00|4343.25|4341.75|4341.25|4339.75|4343.75|4342.25|4339.95|4338.45|4010
1641464400000|2022-01-06 10:20:00|4341.45|4339.95|4348.25|4346.75|4348.95|4347.45|4341.25|4339.75|3207
1641464700000|2022-01-06 10:25:00|4348.45|4346.95|4347.25|4345.75|4349.25|4347.75|4346.25|4344.75|3135
1641465000000|2022-01-06 10:30:00|4346.75|4345.25|4348.75|4347.25|4350.25|4348.75|4345.75|4344.25|2978
1641465300000|2022-01-06 10:35:00|4348.95|4347.45|4350.75|4349.25|4351.75|4350.25|4348.95|4347.45|2999
1641465600000|2022-01-06 10:40:00|4351.25|4349.75|4344.25|4342.75|4351.25|4349.75|4343.25|4341.75|4439
1641465900000|2022-01-06 10:45:00|4344.75|4343.25|4344.25|4342.75|4347.25|4345.75|4344.25|4342.75|1798
1641466200000|2022-01-06 10:50:00|4344.75|4343.25|4341.75|4340.25|4347.45|4345.95|4341.75|4340.25|5116
1641466500000|2022-01-06 10:55:00|4342.75|4341.25|4342.75|4341.25|4345.25|4343.75|4341.75|4340.25|2524
1641466800000|2022-01-06 11:00:00|4342.25|4340.75|4345.25|4343.75|4345.95|4344.45|4342.25|4340.75|3792
1641467100000|2022-01-06 11:05:00|4345.75|4344.25|4341.25|4339.75|4346.75|4345.25|4341.25|4339.75|2588
1641467400000|2022-01-06 11:10:00|4341.75|4340.25|4339.75|4338.25|4344.25|4342.75|4339.25|4337.75|2660
1641467700000|2022-01-06 11:15:00|4340.25|4338.75|4340.25|4338.75|4341.25|4339.75|4338.25|4336.75|1453
1641468000000|2022-01-06 11:20:00|4340.75|4339.25|4336.75|4335.25|4341.75|4340.25|4335.75|4334.25|2041
1641468300000|2022-01-06 11:25:00|4336.45|4334.95|4339.75|4338.25|4340.25|4338.75|4335.75|4334.25|2108
1641468600000|2022-01-06 11:30:00|4339.25|4337.75|4339.25|4337.75|4339.25|4337.75|4336.75|4335.25|2836
1641468900000|2022-01-06 11:35:00|4338.95|4337.45|4334.75|4333.25|4338.95|4337.45|4334.25|4332.75|1871
1641469200000|2022-01-06 11:40:00|4334.25|4332.75|4333.75|4332.25|4335.75|4334.25|4333.25|4331.75|3701
1641469500000|2022-01-06 11:45:00|4333.25|4331.75|4328.25|4326.75|4333.75|4332.25|4327.75|4326.25|2832
1641469800000|2022-01-06 11:50:00|4328.75|4327.25|4334.75|4333.25|4334.75|4333.25|4327.75|4326.25|5871
1641470100000|2022-01-06 11:55:00|4335.25|4333.75|4332.75|4331.25|4335.25|4333.75|4332.45|4330.95|2530
1641470400000|2022-01-06 12:00:00|4332.25|4330.75|4333.25|4331.75|4337.75|4336.25|4332.25|4330.75|2377
1641470700000|2022-01-06 12:05:00|4333.75|4332.25|4335.45|4333.95|4336.25|4334.75|4332.75|4331.25|3731
1641471000000|2022-01-06 12:10:00|4335.25|4333.75|4337.25|4335.75|4338.75|4337.25|4334.75|4333.25|3399
1641471300000|2022-01-06 12:15:00|4337.45|4335.95|4333.75|4332.25|4338.25|4336.75|4333.25|4331.75|2374
1641471600000|2022-01-06 12:20:00|4334.25|4332.75|4331.75|4330.25|4335.75|4334.25|4329.75|4328.25|1590
1641471900000|2022-01-06 12:25:00|4332.25|4330.75|4328.75|4327.25|4332.75|4331.25|4328.25|4326.75|3889
1641472200000|2022-01-06 12:30:00|4328.25|4326.75|4332.25|4330.75|4333.75|4332.25|4328.25|4326.75|3468
1641472500000|2022-01-06 12:35:00|4331.75|4330.25|4332.25|4330.75|4334.25|4332.75|4330.25|4328.75|1318
1641472800000|2022-01-06 12:40:00|4331.48|4329.98|4330.48|4328.98|4331.48|4329.98|4329.48|4327.98|1531
1641473100000|2022-01-06 12:45:00|4329.98|4328.48|4331.98|4330.48|4331.98|4330.48|4328.48|4326.98|2189
1641473400000|2022-01-06 12:50:00|4332.48|4330.98|4333.98|4332.48|4334.48|4332.98|4329.98|4328.48|1465
1641473700000|2022-01-06 12:55:00|4334.48|4332.98|4333.98|4332.48|4334.48|4332.98|4331.48|4329.98|964
1641474000000|2022-01-06 13:00:00|4333.48|4331.98|4332.48|4330.98|4336.48|4334.98|4332.18|4330.68|1777
1641474300000|2022-01-06 13:05:00|4332.18|4330.68|4334.98|4333.48|4335.48|4333.98|4331.48|4329.98|1235
1641474600000|2022-01-06 13:10:00|4335.48|4333.98|4333.18|4331.68|4335.48|4333.98|4332.18|4330.68|1670
1641474900000|2022-01-06 13:15:00|4333.48|4331.98|4339.48|4337.98|4339.48|4337.98|4332.98|4331.48|1940
1641475200000|2022-01-06 13:20:00|4339.98|4338.48|4336.48|4334.98|4340.48|4338.98|4335.48|4333.98|2463
1641475500000|2022-01-06 13:25:00|4336.98|4335.48|4337.18|4335.68|4337.18|4335.68|4334.48|4332.98|991
1641475800000|2022-01-06 13:30:00|4337.48|4335.98|4333.48|4331.98|4338.48|4336.98|4331.98|4330.48|1856
1641476100000|2022-01-06 13:35:00|4333.98|4332.48|4333.48|4331.98|4335.48|4333.98|4331.98|4330.48|1466
1641476400000|2022-01-06 13:40:00|4333.18|4331.68|4335.98|4334.48|4336.98|4335.48|4331.98|4330.48|1809
1641476700000|2022-01-06 13:45:00|4336.48|4334.98|4332.48|4330.98|4336.48|4334.98|4331.48|4329.98|3135
1641477000000|2022-01-06 13:50:00|4332.98|4331.48|4332.48|4330.98|4333.18|4331.68|4329.98|4328.48|2517
1641477300000|2022-01-06 13:55:00|4331.98|4330.48|4334.98|4333.48|4335.48|4333.98|4331.48|4329.98|1509
1641477600000|2022-01-06 14:00:00|4335.48|4333.98|4335.98|4334.48|4336.48|4334.98|4333.48|4331.98|1537
1641477900000|2022-01-06 14:05:00|4336.18|4334.68|4332.98|4331.48|4336.48|4334.98|4332.48|4330.98|2269
1641478200000|2022-01-06 14:10:00|4333.48|4331.98|4334.48|4332.98|4334.98|4333.48|4332.48|4330.98|1104
1641478500000|2022-01-06 14:15:00|4333.98|4332.48|4332.48|4330.98|4334.48|4332.98|4331.98|4330.48|2560
1641478800000|2022-01-06 14:20:00|4332.98|4331.48|4332.68|4331.18|4333.48|4331.98|4331.48|4329.98|1155
1641479100000|2022-01-06 14:25:00|4332.98|4331.48|4330.98|4329.48|4332.98|4331.48|4329.98|4328.48|2024
1641479400000|2022-01-06 14:30:00|4330.48|4328.98|4337.48|4335.98|4338.48|4336.98|4328.48|4326.98|7016
1641479700000|2022-01-06 14:35:00|4337.98|4336.48|4340.98|4339.48|4341.48|4339.98|4335.48|4333.98|4995
1641480000000|2022-01-06 14:40:00|4340.68|4339.18|4334.98|4333.48|4342.48|4340.98|4334.48|4332.98|4360
1641480300000|2022-01-06 14:45:00|4334.68|4333.18|4322.48|4320.98|4334.98|4333.48|4321.48|4319.98|5498
1641480600000|2022-01-06 14:50:00|4321.98|4320.48|4322.98|4321.48|4327.48|4325.98|4320.98|4319.48|7364
1641480900000|2022-01-06 14:55:00|4323.48|4321.98|4319.18|4317.68|4325.48|4323.98|4317.48|4315.98|3882
1641481200000|2022-01-06 15:00:00|4318.68|4317.18|4312.48|4310.98|4322.98|4321.48|4312.48|4310.98|7261
1641481500000|2022-01-06 15:05:00|4312.68|4311.18|4313.98|4312.48|4314.98|4313.48|4308.98|4307.48|9414
1641481800000|2022-01-06 15:10:00|4314.26|4312.76|4313.76|4312.26|4314.96|4313.46|4307.26|4305.76|10464
1641482100000|2022-01-06 15:15:00|4313.26|4311.76|4311.26|4309.76|4318.76|4317.26|4310.76|4309.26|7375
1641482400000|2022-01-06 15:20:00|4311.76|4310.26|4315.76|4314.26|4318.26|4316.76|4309.76|4308.26|6882
1641482700000|2022-01-06 15:25:00|4316.26|4314.76|4316.76|4315.26|4322.26|4320.76|4315.76|4314.26|8907
1641483000000|2022-01-06 15:30:00|4317.26|4315.76|4325.26|4323.76|4328.26|4326.76|4317.26|4315.76|7111
1641483300000|2022-01-06 15:35:00|4324.76|4323.26|4328.76|4327.26|4330.76|4329.26|4323.76|4322.26|13477
1641483600000|2022-01-06 15:40:00|4328.96|4327.46|4323.76|4322.26|4329.76|4328.26|4322.76|4321.26|3844
1641483900000|2022-01-06 15:45:00|4324.26|4322.76|4331.26|4329.76|4331.26|4329.76|4321.76|4320.26|15233
1641484200000|2022-01-06 15:50:00|4330.96|4329.46|4325.76|4324.26|4331.26|4329.76|4325.26|4323.76|4960
1641484500000|2022-01-06 15:55:00|4326.26|4324.76|4326.76|4325.26|4331.76|4330.26|4325.26|4323.76|5520
1641484800000|2022-01-06 16:00:00|4327.26|4325.76|4322.76|4321.26|4329.26|4327.76|4321.76|4320.26|6381
1641485100000|2022-01-06 16:05:00|4323.26|4321.76|4329.76|4328.26|4330.76|4329.26|4321.46|4319.96|6227
1641485400000|2022-01-06 16:10:00|4330.26|4328.76|4331.76|4330.26|4333.26|4331.76|4329.26|4327.76|6094
1641485700000|2022-01-06 16:15:00|4332.26|4330.76|4331.26|4329.76|4335.26|4333.76|4330.76|4329.26|6800
1641486000000|2022-01-06 16:20:00|4330.96|4329.46|4330.26|4328.76|4331.26|4329.76|4327.26|4325.76|8456
1641486300000|2022-01-06 16:25:00|4329.76|4328.26|4324.26|4322.76|4329.76|4328.26|4322.76|4321.26|16781
1641486600000|2022-01-06 16:30:00|4324.76|4323.26|4325.26|4323.76|4328.26|4326.76|4322.26|4320.76|37314
1641486900000|2022-01-06 16:35:00|4325.76|4324.26|4327.96|4326.46|4331.26|4329.76|4324.76|4323.26|20086
1641487200000|2022-01-06 16:40:00|4327.76|4326.26|4325.76|4324.26|4328.76|4327.26|4325.26|4323.76|8878
1641487500000|2022-01-06 16:45:00|4326.26|4324.76|4328.26|4326.76|4329.26|4327.76|4324.26|4322.76|2766
1641487800000|2022-01-06 16:50:00|4327.76|4326.26|4328.96|4327.46|4329.76|4328.26|4325.96|4324.46|7285
1641488100000|2022-01-06 16:55:00|4328.76|4327.26|4330.26|4328.76|4330.26|4328.76|4327.76|4326.26|2589
1641488400000|2022-01-06 17:00:00|4329.26|4327.76|4328.76|4327.26|4329.76|4328.26|4327.76|4326.26|2915
1641488700000|2022-01-06 17:05:00|4328.26|4326.76|4333.26|4331.76|4333.76|4332.26|4327.76|4326.26|2556
1641489000000|2022-01-06 17:10:00|4332.96|4331.46|4330.76|4329.26|4333.26|4331.76|4330.46|4328.96|1267
1641489300000|2022-01-06 17:15:00|4330.96|4329.46|4328.76|4327.26|4332.76|4331.26|4327.76|4326.26|3260
1641489600000|2022-01-06 17:20:00|4329.26|4327.76|4329.76|4328.26|4332.76|4331.26|4327.76|4326.26|2294
1641489900000|2022-01-06 17:25:00|4329.26|4327.76|4331.26|4329.76|4332.76|4331.26|4329.26|4327.76|1500
1641490200000|2022-01-06 17:30:00|4331.76|4330.26|4330.76|4329.26|4332.76|4331.26|4329.26|4327.76|1712
1641490500000|2022-01-06 17:35:00|4331.26|4329.76|4332.76|4331.26|4334.26|4332.76|4329.76|4328.26|1837
1641490800000|2022-01-06 17:40:00|4333.26|4331.76|4340.76|4339.26|4341.26|4339.76|4332.76|4331.26|3528
1641491100000|2022-01-06 17:45:00|4340.26|4338.76|4339.26|4337.76|4341.76|4340.26|4338.26|4336.76|2932
1641491400000|2022-01-06 17:50:00|4338.76|4337.26|4336.76|4335.26|4338.76|4337.26|4336.26|4334.76|2081
1641491700000|2022-01-06 17:55:00|4337.26|4335.76|4334.26|4332.76|4337.26|4335.76|4334.26|4332.76|1406
1641492000000|2022-01-06 18:00:00|4334.76|4333.26|4335.26|4333.76|4335.46|4333.96|4332.76|4331.26|1001
1641492300000|2022-01-06 18:05:00|4334.76|4333.26|4336.26|4334.76|4336.26|4334.76|4333.76|4332.26|774
1641492600000|2022-01-06 18:10:00|4335.96|4334.46|4336.76|4335.26|4337.76|4336.26|4335.76|4334.26|1142
1641492900000|2022-01-06 18:15:00|4336.96|4335.46|4334.96|4333.46|4336.96|4335.46|4332.76|4331.26|1363
1641493200000|2022-01-06 18:20:00|4334.76|4333.26|4330.26|4328.76|4335.26|4333.76|4329.76|4328.26|1679
1641493500000|2022-01-06 18:25:00|4329.96|4328.46|4328.26|4326.76|4330.26|4328.76|4328.26|4326.76|1713
1641493800000|2022-01-06 18:30:00|4328.76|4327.26|4329.26|4327.76|4329.76|4328.26|4327.46|4325.96|945
1641494100000|2022-01-06 18:35:00|4328.96|4327.46|4328.76|4327.26|4331.26|4329.76|4326.76|4325.26|1969
1641494400000|2022-01-06 18:40:00|4328.26|4326.76|4329.76|4328.26|4330.26|4328.76|4327.76|4326.26|913
1641494700000|2022-01-06 18:45:00|4329.26|4327.76|4329.26|4327.76|4331.46|4329.96|4327.76|4326.26|904
1641495000000|2022-01-06 18:50:00|4328.76|4327.26|4329.76|4328.26|4329.96|4328.46|4327.46|4325.96|718
1641495300000|2022-01-06 18:55:00|4329.46|4327.96|4330.26|4328.76|4330.46|4328.96|4328.26|4326.76|721
1641495600000|2022-01-06 19:00:00|4329.76|4328.26|4326.76|4325.26|4330.76|4329.26|4326.26|4324.76|1299
1641495900000|2022-01-06 19:05:00|4326.46|4324.96|4328.76|4327.26|4329.26|4327.76|4325.26|4323.76|1007
1641496200000|2022-01-06 19:10:00|4328.96|4327.46|4326.46|4324.96|4333.26|4331.76|4326.26|4324.76|1576
1641496500000|2022-01-06 19:15:00|4326.26|4324.76|4326.76|4325.26|4329.46|4327.96|4326.26|4324.76|927
1641496800000|2022-01-06 19:20:00|4326.96|4325.46|4326.76|4325.26|4327.96|4326.46|4325.26|4323.76|527
1641497100000|2022-01-06 19:25:00|4326.96|4325.46|4326.76|4325.26|4328.26|4326.76|4326.26|4324.76|1214
1641497400000|2022-01-06 19:30:00|4326.26|4324.76|4326.76|4325.26|4328.96|4327.46|4325.26|4323.76|875
1641497700000|2022-01-06 19:35:00|4326.96|4325.46|4328.76|4327.26|4329.26|4327.76|4326.26|4324.76|908
1641498000000|2022-01-06 19:40:00|4328.26|4326.76|4327.76|4326.26|4328.76|4327.26|4326.26|4324.76|736
1641498300000|2022-01-06 19:45:00|4327.96|4326.46|4329.46|4327.96|4331.26|4329.76|4327.76|4326.26|854
1641498600000|2022-01-06 19:50:00|4329.76|4328.26|4330.26|4328.76|4330.26|4328.76|4328.26|4326.76|593
1641498900000|2022-01-06 19:55:00|4329.76|4328.26|4329.46|4327.96|4331.26|4329.76|4329.26|4327.76|905
1641499200000|2022-01-06 20:00:00|4329.76|4328.26|4334.26|4332.76|4334.26|4332.76|4329.46|4327.96|773
1641499500000|2022-01-06 20:05:00|4333.76|4332.26|4330.96|4329.46|4334.26|4332.76|4330.76|4329.26|863
1641499800000|2022-01-06 20:10:00|4330.76|4329.26|4328.26|4326.76|4331.76|4330.26|4328.26|4326.76|1081
1641500100000|2022-01-06 20:15:00|4328.46|4326.96|4325.46|4323.96|4329.26|4327.76|4324.96|4323.46|895
1641500400000|2022-01-06 20:20:00|4325.26|4323.76|4323.76|4322.26|4326.76|4325.26|4322.26|4320.76|1405
1641500700000|2022-01-06 20:25:00|4323.96|4322.46|4326.26|4324.76|4326.26|4324.76|4322.76|4321.26|1555
1641501000000|2022-01-06 20:30:00|4325.96|4324.46|4322.26|4320.76|4327.26|4325.76|4321.26|4319.76|1215
1641501300000|2022-01-06 20:35:00|4321.96|4320.46|4321.76|4320.26|4323.26|4321.76|4319.76|4318.26|1604
1641501600000|2022-01-06 20:40:00|4321.26|4319.76|4323.76|4322.26|4324.76|4323.26|4319.76|4318.26|1546
1641501900000|2022-01-06 20:45:00|4323.26|4321.76|4320.96|4319.46|4324.26|4322.76|4320.26|4318.76|969
1641502200000|2022-01-06 20:50:00|4320.26|4318.76|4319.26|4317.76|4322.76|4321.26|4318.76|4317.26|2102
1641502500000|2022-01-06 20:55:00|4318.76|4317.26|4323.26|4321.76|4324.96|4323.46|4315.26|4313.76|5787
1641502800000|2022-01-06 21:00:00|4324.71|4321.71|4326.81|4323.81|4326.81|4323.81|4323.11|4320.11|7937
1641503100000|2022-01-06 21:05:00|4326.51|4323.51|4328.41|4325.41|4330.01|4327.01|4326.31|4323.31|0
1641503400000|2022-01-06 21:10:00|4328.11|4325.11|4328.61|4325.61|4331.01|4328.01|4326.51|4323.51|0
1641503700000|2022-01-06 21:15:00|4328.91|4325.91|4329.21|4326.21|4330.01|4327.01|4328.21|4325.21|0
1641504000000|2022-01-06 21:20:00|4328.91|4325.91|4330.51|4327.51|4330.51|4327.51|4328.91|4325.91|0
1641504300000|2022-01-06 21:25:00|4330.71|4327.71|4330.01|4327.01|4330.71|4327.71|4330.01|4327.01|0
1641504600000|2022-01-06 21:30:00|4330.21|4327.21|4328.91|4325.91|4330.51|4327.51|4328.61|4325.61|0
1641504900000|2022-01-06 21:35:00|4329.21|4326.21|4327.71|4324.71|4330.01|4327.01|4327.31|4324.31|0
1641505200000|2022-01-06 21:40:00|4327.81|4324.81|4330.51|4327.51|4331.31|4328.31|4327.81|4324.81|0
1641505500000|2022-01-06 21:45:00|4330.71|4327.71|4330.51|4327.51|4331.81|4328.81|4330.51|4327.51|0
1641505800000|2022-01-06 21:50:00|4330.71|4327.71|4331.81|4328.81|4332.31|4329.31|4330.71|4327.71|0
1641506100000|2022-01-06 21:55:00|4331.51|4328.51|4331.61|4328.61|4332.11|4329.11|4330.51|4327.51|0
1641506400000|2022-01-06 22:00:00|4331.71|4328.71|4331.81|4328.81|4331.81|4328.81|4331.11|4328.11|0
1641506700000|2022-01-06 22:05:00|4331.91|4328.91|4331.31|4328.31|4331.91|4328.91|4331.31|4328.31|0
1641507000000|2022-01-06 22:10:00|4331.61|4328.61|4331.81|4328.81|4331.81|4328.81|4331.61|4328.61|0
1641507300000|2022-01-06 22:15:00|4331.71|4328.71|4331.71|4328.71|4331.71|4328.71|4331.71|4328.71|0
1641507600000|2022-01-06 22:20:00|4331.81|4328.81|4331.81|4328.81|4331.81|4328.81|4331.81|4328.81|0
1641507900000|2022-01-06 22:25:00|4331.71|4328.71|4331.31|4328.31|4331.71|4328.71|4330.81|4327.81|0
1641508500000|2022-01-06 22:35:00|4331.51|4328.51|4331.51|4328.51|4331.61|4328.61|4331.51|4328.51|0
1641508800000|2022-01-06 22:40:00|4331.41|4328.41|4331.51|4328.51|4331.51|4328.51|4331.41|4328.41|0
1641509400000|2022-01-06 22:50:00|4331.61|4328.61|4331.61|4328.61|4331.71|4328.71|4331.61|4328.61|0
1641509700000|2022-01-06 22:55:00|4331.71|4328.71|4332.31|4329.31|4332.31|4329.31|4331.71|4328.71|0
1641510000000|2022-01-06 23:00:00|4335.41|4332.41|4334.71|4331.71|4337.01|4334.01|4334.41|4331.41|0
1641510300000|2022-01-06 23:05:00|4334.41|4331.41|4335.81|4332.81|4336.01|4333.01|4334.41|4331.41|0
1641510600000|2022-01-06 23:10:00|4336.01|4333.01|4334.71|4331.71|4336.31|4333.31|4334.71|4331.71|0
1641510900000|2022-01-06 23:15:00|4333.91|4330.91|4336.01|4333.01|4336.31|4333.31|4333.41|4330.41|0
1641511200000|2022-01-06 23:20:00|4336.31|4333.31|4335.01|4332.01|4336.81|4333.81|4334.71|4331.71|0
1641511500000|2022-01-06 23:25:00|4334.81|4331.81|4336.01|4333.01|4336.01|4333.01|4334.71|4331.71|0
1641511800000|2022-01-06 23:30:00|4336.31|4333.31|4336.21|4333.21|4337.41|4334.41|4335.01|4332.01|0
1641512100000|2022-01-06 23:35:00|4336.31|4333.31|4337.11|4334.11|4337.61|4334.61|4336.01|4333.01|0
1641512400000|2022-01-06 23:40:00|4337.41|4334.41|4336.01|4333.01|4337.41|4334.41|4335.81|4332.81|0
1641512700000|2022-01-06 23:45:00|4336.31|4333.31|4335.81|4332.81|4337.11|4334.11|4335.01|4332.01|0
1641513000000|2022-01-06 23:50:00|4336.01|4333.01|4337.61|4334.61|4337.61|4334.61|4335.81|4332.81|0
1641513300000|2022-01-06 23:55:00|4337.41|4334.41|4336.81|4333.81|4337.61|4334.61|4336.81|4333.81|0
1641513600000|2022-01-07 00:00:00|4337.01|4334.01|4338.71|4335.71|4340.01|4337.01|4335.81|4332.81|0
1641513900000|2022-01-07 00:05:00|4338.41|4335.41|4339.21|4336.21|4340.01|4337.01|4338.31|4335.31|0
1641514200000|2022-01-07 00:10:00|4339.31|4336.31|4340.81|4337.81|4341.61|4338.61|4337.91|4334.91|0
1641514500000|2022-01-07 00:15:00|4341.11|4338.11|4337.51|4335.51|4341.31|4338.31|4334.01|4332.01|421
1641514800000|2022-01-07 00:20:00|4337.21|4335.21|4337.01|4335.01|4338.01|4336.01|4334.51|4332.51|122
1641515100000|2022-01-07 00:25:00|4336.71|4334.71|4337.51|4335.51|4338.21|4336.21|4335.51|4333.51|41
1641515400000|2022-01-07 00:30:00|4337.21|4335.21|4337.51|4335.51|4338.01|4336.01|4336.21|4334.21|125
1641515700000|2022-01-07 00:35:00|4337.01|4335.01|4339.51|4337.51|4340.01|4338.01|4336.51|4334.51|154
1641516000000|2022-01-07 00:40:00|4339.01|4337.01|4339.01|4337.01|4340.01|4338.01|4338.51|4336.51|14
1641516300000|2022-01-07 00:45:00|4339.21|4337.21|4339.51|4337.51|4340.01|4338.01|4339.01|4337.01|81
1641516600000|2022-01-07 00:50:00|4338.51|4336.51|4339.21|4337.21|4339.51|4337.51|4337.21|4335.21|60
1641516900000|2022-01-07 00:55:00|4339.01|4337.01|4339.51|4337.51|4339.51|4337.51|4338.01|4336.01|79
1641517200000|2022-01-07 01:00:00|4338.51|4336.51|4340.71|4338.71|4341.01|4339.01|4337.01|4335.01|158
1641517500000|2022-01-07 01:05:00|4341.01|4339.01|4338.71|4336.71|4342.21|4340.21|4338.71|4336.71|90
1641517800000|2022-01-07 01:10:00|4339.21|4337.21|4340.01|4338.01|4340.51|4338.51|4338.51|4336.51|104
1641518100000|2022-01-07 01:15:00|4340.51|4338.51|4336.01|4334.01|4340.51|4338.51|4335.71|4333.71|321
1641518400000|2022-01-07 01:20:00|4336.51|4334.51|4337.51|4335.51|4338.01|4336.01|4336.51|4334.51|106
1641518700000|2022-01-07 01:25:00|4337.21|4335.21|4338.01|4336.01|4340.51|4338.51|4337.21|4335.21|248
1641519000000|2022-01-07 01:30:00|4338.21|4336.21|4338.01|4336.01|4338.51|4336.51|4335.51|4333.51|214
1641519300000|2022-01-07 01:35:00|4337.51|4335.51|4333.71|4331.71|4337.71|4335.71|4332.51|4330.51|191
1641519600000|2022-01-07 01:40:00|4333.51|4331.51|4331.01|4329.01|4334.01|4332.01|4330.21|4328.21|204
1641519900000|2022-01-07 01:45:00|4331.21|4329.21|4329.51|4327.51|4333.01|4331.01|4329.01|4327.01|130
1641520200000|2022-01-07 01:50:00|4329.01|4327.01|4329.21|4327.21|4331.51|4329.51|4329.01|4327.01|99
1641520500000|2022-01-07 01:55:00|4329.51|4327.51|4333.01|4331.01|4333.51|4331.51|4329.01|4327.01|35
1641520800000|2022-01-07 02:00:00|4332.51|4330.51|4323.51|4321.51|4333.01|4331.01|4323.51|4321.51|281
1641521100000|2022-01-07 02:05:00|4323.71|4321.71|4324.51|4322.51|4325.01|4323.01|4320.51|4318.51|222
1641521400000|2022-01-07 02:10:00|4324.71|4322.71|4326.01|4324.01|4327.51|4325.51|4324.51|4322.51|137
1641521700000|2022-01-07 02:15:00|4326.21|4324.21|4325.01|4323.01|4326.51|4324.51|4323.51|4321.51|115
1641522000000|2022-01-07 02:20:00|4325.21|4323.21|4327.51|4325.51|4328.51|4326.51|4325.01|4323.01|161
1641522300000|2022-01-07 02:25:00|4327.21|4325.21|4327.51|4325.51|4328.01|4326.01|4326.51|4324.51|19
1641522600000|2022-01-07 02:30:00|4327.21|4325.21|4325.51|4323.51|4328.01|4326.01|4324.51|4322.51|155
1641522900000|2022-01-07 02:35:00|4325.71|4323.71|4325.21|4323.21|4326.01|4324.01|4323.71|4321.71|38
1641523200000|2022-01-07 02:40:00|4325.51|4323.51|4325.21|4323.21|4326.01|4324.01|4324.71|4322.71|7
1641523500000|2022-01-07 02:45:00|4325.51|4323.51|4325.51|4323.51|4325.71|4323.71|4323.71|4321.71|15
1641523800000|2022-01-07 02:50:00|4325.21|4323.21|4329.01|4327.01|4329.01|4327.01|4325.21|4323.21|28
1641524100000|2022-01-07 02:55:00|4329.51|4327.51|4329.51|4327.51|4330.51|4328.51|4329.01|4327.01|32
1641524400000|2022-01-07 03:00:00|4329.71|4327.71|4329.21|4327.21|4330.51|4328.51|4328.01|4326.01|38
1641524700000|2022-01-07 03:05:00|4329.51|4327.51|4329.21|4327.21|4330.51|4328.51|4329.21|4327.21|41
1641525000000|2022-01-07 03:10:00|4329.51|4327.51|4330.01|4328.01|4330.51|4328.51|4328.71|4326.71|29
1641525300000|2022-01-07 03:15:00|4330.21|4328.21|4330.01|4328.01|4331.51|4329.51|4329.51|4327.51|71
1641525600000|2022-01-07 03:20:00|4330.21|4328.21|4333.71|4331.71|4334.01|4332.01|4330.21|4328.21|133
1641525900000|2022-01-07 03:25:00|4334.01|4332.01|4329.01|4327.01|4334.01|4332.01|4328.51|4326.51|463
1641526200000|2022-01-07 03:30:00|4329.21|4327.21|4327.21|4325.21|4329.51|4327.51|4326.21|4324.21|158
1641526500000|2022-01-07 03:35:00|4327.51|4325.51|4328.01|4326.01|4328.51|4326.51|4326.21|4324.21|113
1641526800000|2022-01-07 03:40:00|4327.71|4325.71|4327.01|4325.01|4328.01|4326.01|4326.51|4324.51|11
1641527100000|2022-01-07 03:45:00|4326.71|4324.71|4326.21|4324.21|4328.21|4326.21|4326.01|4324.01|16
1641527400000|2022-01-07 03:50:00|4326.51|4324.51|4327.51|4325.51|4327.51|4325.51|4325.51|4323.51|29
1641527700000|2022-01-07 03:55:00|4327.21|4325.21|4328.51|4326.51|4329.51|4327.51|4327.21|4325.21|52
1641528000000|2022-01-07 04:00:00|4328.71|4326.71|4328.51|4326.51|4329.51|4327.51|4327.51|4325.51|97
1641528300000|2022-01-07 04:05:00|4328.21|4326.21|4328.01|4326.01|4329.51|4327.51|4327.51|4325.51|27
1641528600000|2022-01-07 04:10:00|4327.51|4325.51|4329.21|4327.21|4329.21|4327.21|4327.21|4325.21|72
1641528900000|2022-01-07 04:15:00|4329.51|4327.51|4328.01|4326.01|4330.51|4328.51|4328.01|4326.01|76
1641529200000|2022-01-07 04:20:00|4327.71|4325.71|4329.01|4327.01|4329.51|4327.51|4327.01|4325.01|158
1641529500000|2022-01-07 04:25:00|4329.51|4327.51|4329.21|4327.21|4330.51|4328.51|4329.01|4327.01|44
1641529800000|2022-01-07 04:30:00|4329.01|4327.01|4328.51|4326.51|4329.21|4327.21|4328.21|4326.21|27
1641530100000|2022-01-07 04:35:00|4329.01|4327.01|4327.01|4325.01|4329.01|4327.01|4327.01|4325.01|29
1641530400000|2022-01-07 04:40:00|4327.21|4325.21|4327.21|4325.21|4327.51|4325.51|4326.01|4324.01|19
1641530700000|2022-01-07 04:45:00|4327.51|4325.51|4327.21|4325.21|4329.01|4327.01|4327.01|4325.01|14
1641531000000|2022-01-07 04:50:00|4327.01|4325.01|4328.21|4326.21|4328.51|4326.51|4326.71|4324.71|30
1641531300000|2022-01-07 04:55:00|4328.01|4326.01|4329.21|4327.21|4329.21|4327.21|4327.21|4325.21|18
1641531600000|2022-01-07 05:00:00|4329.51|4327.51|4331.21|4329.21|4331.51|4329.51|4329.01|4327.01|70
1641531900000|2022-01-07 05:05:00|4331.01|4329.01|4329.51|4327.51|4332.71|4330.71|4329.51|4327.51|41
1641532200000|2022-01-07 05:10:00|4329.71|4327.71|4328.71|4326.71|4329.71|4327.71|4326.51|4324.51|84
1641532500000|2022-01-07 05:15:00|4328.51|4326.51|4329.01|4327.01|4329.21|4327.21|4328.01|4326.01|7
1641532800000|2022-01-07 05:20:00|4328.71|4326.71|4329.71|4327.71|4329.71|4327.71|4328.01|4326.01|38
1641533100000|2022-01-07 05:25:00|4329.51|4327.51|4327.51|4325.51|4330.71|4328.71|4327.21|4325.21|103
1641533400000|2022-01-07 05:30:00|4327.71|4325.71|4328.71|4326.71|4329.51|4327.51|4326.71|4324.71|78
1641533700000|2022-01-07 05:35:00|4328.51|4326.51|4331.01|4329.01|4331.01|4329.01|4328.01|4326.01|65
1641534000000|2022-01-07 05:40:00|4330.51|4328.51|4329.51|4327.51|4330.51|4328.51|4329.51|4327.51|68
1641534300000|2022-01-07 05:45:00|4329.71|4327.71|4330.01|4328.01|4331.01|4329.01|4329.01|4327.01|79
1641534600000|2022-01-07 05:50:00|4330.21|4328.21|4331.51|4329.51|4331.71|4329.71|4329.01|4327.01|95
1641534900000|2022-01-07 05:55:00|4331.21|4329.21|4333.51|4331.51|4334.01|4332.01|4331.01|4329.01|109
1641535200000|2022-01-07 06:00:00|4333.01|4331.01|4331.01|4329.01|4333.51|4331.51|4330.01|4328.01|103
1641535500000|2022-01-07 06:05:00|4331.51|4329.51|4332.21|4330.21|4333.01|4331.01|4330.51|4328.51|130
1641535800000|2022-01-07 06:10:00|4332.01|4330.01|4333.51|4331.51|4333.51|4331.51|4331.01|4329.01|177
1641536100000|2022-01-07 06:15:00|4333.21|4331.21|4333.21|4331.21|4334.01|4332.01|4332.71|4330.71|65
1641536400000|2022-01-07 06:20:00|4333.51|4331.51|4334.01|4332.01|4334.01|4332.01|4332.71|4330.71|117
1641536700000|2022-01-07 06:25:00|4334.21|4332.21|4335.51|4333.51|4336.01|4334.01|4334.21|4332.21|212
1641537000000|2022-01-07 06:30:00|4336.01|4334.01|4337.21|4335.21|4337.21|4335.21|4335.51|4333.51|134
1641537300000|2022-01-07 06:35:00|4337.51|4335.51|4335.51|4333.51|4337.51|4335.51|4334.71|4332.71|58
1641537600000|2022-01-07 06:40:00|4335.01|4333.01|4335.01|4333.01|4336.01|4334.01|4334.71|4332.71|121
1641537900000|2022-01-07 06:45:00|4334.71|4332.71|4334.01|4332.01|4335.01|4333.01|4333.01|4331.01|87
1641538200000|2022-01-07 06:50:00|4333.71|4331.71|4332.21|4330.21|4334.01|4332.01|4332.01|4330.01|140
1641538500000|2022-01-07 06:55:00|4332.51|4330.51|4333.01|4331.01|4333.01|4331.01|4331.01|4329.01|59
1641538800000|2022-01-07 07:00:00|4332.76|4331.26|4327.76|4326.26|4335.26|4333.76|4326.46|4324.96|1103
1641539100000|2022-01-07 07:05:00|4327.96|4326.46|4328.76|4327.26|4331.46|4329.96|4327.76|4326.26|884
1641539400000|2022-01-07 07:10:00|4328.26|4326.76|4329.76|4328.26|4329.76|4328.26|4327.26|4325.76|696
1641539700000|2022-01-07 07:15:00|4329.46|4327.96|4332.26|4330.76|4332.46|4330.96|4328.76|4327.26|486
1641540000000|2022-01-07 07:20:00|4333.76|4332.26|4334.26|4332.76|4335.76|4334.26|4333.26|4331.76|919
1641540300000|2022-01-07 07:25:00|4333.76|4332.26|4334.26|4332.76|4336.76|4335.26|4333.26|4331.76|503
1641540600000|2022-01-07 07:30:00|4333.76|4332.26|4330.26|4328.76|4334.76|4333.26|4329.76|4328.26|1217
1641540900000|2022-01-07 07:35:00|4329.96|4328.46|4329.46|4327.96|4330.46|4328.96|4328.76|4327.26|700
1641541200000|2022-01-07 07:40:00|4329.26|4327.76|4328.76|4327.26|4329.26|4327.76|4327.96|4326.46|429
1641541500000|2022-01-07 07:45:00|4328.46|4326.96|4328.26|4326.76|4329.76|4328.26|4327.26|4325.76|785
1641541800000|2022-01-07 07:50:00|4328.76|4327.26|4326.76|4325.26|4328.96|4327.46|4326.46|4324.96|990
1641542100000|2022-01-07 07:55:00|4326.46|4324.96|4332.26|4330.76|4332.26|4330.76|4325.26|4323.76|2502
1641542400000|2022-01-07 08:00:00|4330.76|4329.26|4319.26|4317.76|4335.76|4334.26|4318.76|4317.26|10331
1641542700000|2022-01-07 08:05:00|4318.76|4317.26|4315.26|4313.76|4322.76|4321.26|4314.76|4313.26|8315
1641543000000|2022-01-07 08:10:00|4314.76|4313.26|4327.26|4325.76|4327.26|4325.76|4314.76|4313.26|3989
1641543300000|2022-01-07 08:15:00|4326.76|4325.26|4321.96|4320.46|4328.26|4326.76|4321.96|4320.46|3940
1641543600000|2022-01-07 08:20:00|4322.26|4320.76|4322.26|4320.76|4325.46|4323.96|4320.76|4319.26|1528
1641543900000|2022-01-07 08:25:00|4321.96|4320.46|4322.26|4320.76|4322.46|4320.96|4317.46|4315.96|3866
1641544200000|2022-01-07 08:30:00|4321.96|4320.46|4306.76|4305.26|4321.96|4320.46|4303.26|4301.76|8813
1641544500000|2022-01-07 08:35:00|4306.46|4304.96|4311.76|4310.26|4312.26|4310.76|4302.26|4300.76|8347
1641544800000|2022-01-07 08:40:00|4312.27|4310.77|4308.27|4306.77|4312.77|4311.27|4307.77|4306.27|7253
1641545100000|2022-01-07 08:45:00|4308.77|4307.27|4307.27|4305.77|4310.77|4309.27|4305.77|4304.27|8106
1641545400000|2022-01-07 08:50:00|4306.97|4305.47|4310.27|4308.77|4312.77|4311.27|4306.77|4305.27|3214
1641545700000|2022-01-07 08:55:00|4309.77|4308.27|4311.77|4310.27|4315.77|4314.27|4309.77|4308.27|2162
1641546000000|2022-01-07 09:00:00|4311.27|4309.77|4311.77|4310.27|4312.77|4311.27|4308.77|4307.27|4518
1641546300000|2022-01-07 09:05:00|4311.47|4309.97|4315.77|4314.27|4316.27|4314.77|4308.77|4307.27|3657
1641546600000|2022-01-07 09:10:00|4316.27|4314.77|4321.27|4319.77|4322.77|4321.27|4315.77|4314.27|4358
1641546900000|2022-01-07 09:15:00|4320.97|4319.47|4319.27|4317.77|4321.77|4320.27|4317.27|4315.77|4271
1641547200000|2022-01-07 09:20:00|4319.77|4318.27|4318.77|4317.27|4321.27|4319.77|4317.77|4316.27|2979
1641547500000|2022-01-07 09:25:00|4319.27|4317.77|4320.97|4319.47|4323.77|4322.27|4319.27|4317.77|3905
1641547800000|2022-01-07 09:30:00|4320.77|4319.27|4323.77|4322.27|4324.77|4323.27|4320.27|4318.77|8130
1641548100000|2022-01-07 09:35:00|4323.27|4321.77|4324.27|4322.77|4325.77|4324.27|4322.77|4321.27|2509
1641548400000|2022-01-07 09:40:00|4324.77|4323.27|4321.77|4320.27|4325.77|4324.27|4321.27|4319.77|3275
1641548700000|2022-01-07 09:45:00|4322.27|4320.77|4321.27|4319.77|4324.27|4322.77|4321.27|4319.77|2858
1641549000000|2022-01-07 09:50:00|4321.77|4320.27|4321.47|4319.97|4323.77|4322.27|4321.27|4319.77|7241
1641549300000|2022-01-07 09:55:00|4321.77|4320.27|4319.77|4318.27|4322.27|4320.77|4319.27|4317.77|1304
1641549600000|2022-01-07 10:00:00|4319.27|4317.77|4319.27|4317.77|4320.97|4319.47|4317.27|4315.77|1617
1641549900000|2022-01-07 10:05:00|4319.77|4318.27|4324.27|4322.77|4324.27|4322.77|4318.27|4316.77|2171
1641550200000|2022-01-07 10:10:00|4323.77|4322.27|4322.97|4321.47|4325.27|4323.77|4322.77|4321.27|4348
1641550500000|2022-01-07 10:15:00|4322.77|4321.27|4320.27|4318.77|4323.47|4321.97|4318.77|4317.27|2764
1641550800000|2022-01-07 10:20:00|4319.97|4318.47|4322.27|4320.77|4322.77|4321.27|4319.97|4318.47|4381
1641551100000|2022-01-07 10:25:00|4322.77|4321.27|4325.77|4324.27|4326.27|4324.77|4322.27|4320.77|1584
1641551400000|2022-01-07 10:30:00|4325.47|4323.97|4326.27|4324.77|4327.77|4326.27|4325.27|4323.77|1651
1641551700000|2022-01-07 10:35:00|4326.77|4325.27|4324.27|4322.77|4326.77|4325.27|4323.77|4322.27|1539
1641552000000|2022-01-07 10:40:00|4323.77|4322.27|4328.97|4327.47|4329.77|4328.27|4323.77|4322.27|2117
1641552300000|2022-01-07 10:45:00|4329.27|4327.77|4331.27|4329.77|4331.27|4329.77|4327.27|4325.77|2737
1641552600000|2022-01-07 10:50:00|4330.97|4329.47|4332.77|4331.27|4335.77|4334.27|4330.97|4329.47|12630
1641552900000|2022-01-07 10:55:00|4333.27|4331.77|4331.77|4330.27|4333.47|4331.97|4330.77|4329.27|17168
1641553200000|2022-01-07 11:00:00|4331.27|4329.77|4328.77|4327.27|4331.27|4329.77|4327.77|4326.27|2767
1641553500000|2022-01-07 11:05:00|4328.27|4326.77|4330.27|4328.77|4330.27|4328.77|4327.77|4326.27|1059
1641553800000|2022-01-07 11:10:00|4330.77|4329.27|4328.27|4326.77|4330.77|4329.27|4326.27|4324.77|2147
1641554100000|2022-01-07 11:15:00|4327.97|4326.47|4330.77|4329.27|4330.77|4329.27|4327.77|4326.27|1478
1641554400000|2022-01-07 11:20:00|4330.97|4329.47|4329.47|4327.97|4331.77|4330.27|4328.77|4327.27|1439
1641554700000|2022-01-07 11:25:00|4329.77|4328.27|4329.27|4327.77|4330.77|4329.27|4328.77|4327.27|1334
1641555000000|2022-01-07 11:30:00|4329.47|4327.97|4328.47|4326.97|4329.77|4328.27|4325.77|4324.27|1796
1641555300000|2022-01-07 11:35:00|4328.77|4327.27|4326.27|4324.77|4328.77|4327.27|4325.27|4323.77|766
1641555600000|2022-01-07 11:40:00|4326.77|4325.27|4326.27|4324.77|4327.27|4325.77|4325.77|4324.27|658
1641555900000|2022-01-07 11:45:00|4326.77|4325.27|4325.77|4324.27|4327.27|4325.77|4324.77|4323.27|1131
1641556200000|2022-01-07 11:50:00|4325.47|4323.97|4325.27|4323.77|4326.27|4324.77|4324.47|4322.97|1032
1641556500000|2022-01-07 11:55:00|4326.27|4324.77|4317.27|4315.77|4327.97|4326.47|4317.27|4315.77|2643
1641556800000|2022-01-07 12:00:00|4317.77|4316.27|4320.77|4319.27|4324.27|4322.77|4317.77|4316.27|6315
1641557100000|2022-01-07 12:05:00|4321.27|4319.77|4322.27|4320.77|4325.27|4323.77|4321.27|4319.77|1293
1641557400000|2022-01-07 12:10:00|4321.77|4320.27|4319.77|4318.27|4322.27|4320.77|4319.27|4317.77|2914
1641557700000|2022-01-07 12:15:00|4319.47|4317.97|4319.27|4317.77|4320.27|4318.77|4318.27|4316.77|1946
1641558000000|2022-01-07 12:20:00|4318.77|4317.27|4317.27|4315.77|4318.77|4317.27|4316.77|4315.27|1739
1641558300000|2022-01-07 12:25:00|4316.77|4315.27|4314.77|4313.27|4317.27|4315.77|4313.77|4312.27|2790
1641558600000|2022-01-07 12:30:00|4314.97|4313.47|4315.97|4314.47|4316.77|4315.27|4313.77|4312.27|2324
1641558900000|2022-01-07 12:35:00|4316.27|4314.77|4314.77|4313.27|4316.27|4314.77|4313.27|4311.77|1469
1641559200000|2022-01-07 12:40:00|4314.6|4313.1|4312.6|4311.1|4315.1|4313.6|4311.6|4310.1|3062
1641559500000|2022-01-07 12:45:00|4313.1|4311.6|4315.6|4314.1|4316.6|4315.1|4312.1|4310.6|5712
1641559800000|2022-01-07 12:50:00|4315.1|4313.6|4315.6|4314.1|4316.6|4315.1|4314.6|4313.1|2184
1641560100000|2022-01-07 12:55:00|4315.1|4313.6|4314.8|4313.3|4316.3|4314.8|4314.6|4313.1|1427
1641560400000|2022-01-07 13:00:00|4315.1|4313.6|4313.6|4312.1|4316.6|4315.1|4312.1|4310.6|1815
1641560700000|2022-01-07 13:05:00|4314.1|4312.6|4311.8|4310.3|4314.6|4313.1|4311.1|4309.6|1798
1641561000000|2022-01-07 13:10:00|4311.6|4310.1|4310.1|4308.6|4313.6|4312.1|4309.1|4307.6|2602
1641561300000|2022-01-07 13:15:00|4310.6|4309.1|4313.1|4311.6|4314.3|4312.8|4309.6|4308.1|2894
1641561600000|2022-01-07 13:20:00|4313.6|4312.1|4313.1|4311.6|4314.6|4313.1|4312.1|4310.6|5521
1641561900000|2022-01-07 13:25:00|4313.6|4312.1|4314.3|4312.8|4316.1|4314.6|4312.1|4310.6|2195
1641562200000|2022-01-07 13:30:00|4314.1|4312.6|4309.1|4307.6|4321.1|4319.6|4309.1|4307.6|8665
1641562500000|2022-01-07 13:35:00|4309.6|4308.1|4296.6|4295.1|4310.6|4309.1|4296.6|4295.1|10599
1641562800000|2022-01-07 13:40:00|4297.1|4295.6|4296.1|4294.6|4300.1|4298.6|4289.1|4287.6|10887
1641563100000|2022-01-07 13:45:00|4295.6|4294.1|4307.1|4305.6|4307.6|4306.1|4295.6|4294.1|6034
1641563400000|2022-01-07 13:50:00|4306.6|4305.1|4298.1|4296.6|4306.6|4305.1|4297.1|4295.6|4481
1641563700000|2022-01-07 13:55:00|4298.6|4297.1|4304.1|4302.6|4304.1|4302.6|4297.6|4296.1|4260
1641564000000|2022-01-07 14:00:00|4304.3|4302.8|4308.6|4307.1|4310.6|4309.1|4304.1|4302.6|5377
1641564300000|2022-01-07 14:05:00|4309.1|4307.6|4313.6|4312.1|4314.8|4313.3|4308.6|4307.1|7371
1641564600000|2022-01-07 14:10:00|4314.1|4312.6|4313.6|4312.1|4316.6|4315.1|4311.1|4309.6|3995
1641564900000|2022-01-07 14:15:00|4314.1|4312.6|4313.1|4311.6|4315.6|4314.1|4312.6|4311.1|5836
1641565200000|2022-01-07 14:20:00|4313.6|4312.1|4310.1|4308.6|4313.6|4312.1|4310.1|4308.6|5048
1641565500000|2022-01-07 14:25:00|4310.3|4308.8|4313.1|4311.6|4313.1|4311.6|4309.1|4307.6|6587
1641565800000|2022-01-07 14:30:00|4313.3|4311.8|4310.6|4309.1|4316.1|4314.6|4310.6|4309.1|8445
1641566100000|2022-01-07 14:35:00|4310.1|4308.6|4310.3|4308.8|4313.6|4312.1|4305.1|4303.6|5079
1641566400000|2022-01-07 14:40:00|4310.6|4309.1|4319.1|4317.6|4319.6|4318.1|4308.6|4307.1|4451
1641566700000|2022-01-07 14:45:00|4318.8|4317.3|4313.6|4312.1|4320.8|4319.3|4310.6|4309.1|5569
1641567000000|2022-01-07 14:50:00|4313.1|4311.6|4314.8|4313.3|4315.6|4314.1|4311.1|4309.6|7221
1641567300000|2022-01-07 14:55:00|4314.6|4313.1|4314.6|4313.1|4317.6|4316.1|4313.6|4312.1|4216
1641567600000|2022-01-07 15:00:00|4314.8|4313.3|4309.1|4307.6|4315.1|4313.6|4309.1|4307.6|4280
1641567900000|2022-01-07 15:05:00|4308.6|4307.1|4302.1|4300.6|4308.6|4307.1|4302.1|4300.6|3614
1641568200000|2022-01-07 15:10:00|4302.19|4300.69|4301.19|4299.69|4305.19|4303.69|4300.19|4298.69|5543
1641568500000|2022-01-07 15:15:00|4300.69|4299.19|4296.19|4294.69|4300.69|4299.19|4294.69|4293.19|5195
1641568800000|2022-01-07 15:20:00|4296.69|4295.19|4297.19|4295.69|4300.39|4298.89|4294.89|4293.39|5708
1641569100000|2022-01-07 15:25:00|4296.89|4295.39|4300.69|4299.19|4304.19|4302.69|4296.69|4295.19|4330
1641569400000|2022-01-07 15:30:00|4300.19|4298.69|4300.69|4299.19|4303.19|4301.69|4299.69|4298.19|2705
1641569700000|2022-01-07 15:35:00|4300.89|4299.39|4293.69|4292.19|4302.19|4300.69|4293.69|4292.19|3316
1641570000000|2022-01-07 15:40:00|4294.19|4292.69|4292.69|4291.19|4297.69|4296.19|4291.69|4290.19|4244
1641570300000|2022-01-07 15:45:00|4292.19|4290.69|4288.69|4287.19|4293.19|4291.69|4288.69|4287.19|3307
1641570600000|2022-01-07 15:50:00|4288.39|4286.89|4281.69|4280.19|4289.19|4287.69|4281.69|4280.19|7261
1641570900000|2022-01-07 15:55:00|4282.19|4280.69|4289.19|4287.69|4290.19|4288.69|4279.69|4278.19|13187
1641571200000|2022-01-07 16:00:00|4288.69|4287.19|4294.19|4292.69|4296.19|4294.69|4288.69|4287.19|5881
1641571500000|2022-01-07 16:05:00|4293.69|4292.19|4296.19|4294.69|4299.69|4298.19|4293.69|4292.19|6439
1641571800000|2022-01-07 16:10:00|4295.69|4294.19|4295.19|4293.69|4298.69|4297.19|4294.19|4292.69|3811
1641572100000|2022-01-07 16:15:00|4295.69|4294.19|4293.19|4291.69|4298.19|4296.69|4292.69|4291.19|7055
1641572400000|2022-01-07 16:20:00|4292.89|4291.39|4297.19|4295.69|4297.69|4296.19|4292.19|4290.69|9645
1641572700000|2022-01-07 16:25:00|4296.69|4295.19|4303.19|4301.69|4304.69|4303.19|4295.19|4293.69|21866
1641573000000|2022-01-07 16:30:00|4302.88|4301.38|4304.58|4303.08|4306.38|4304.88|4301.88|4300.38|33099
1641573300000|2022-01-07 16:35:00|4304.88|4303.38|4301.38|4299.88|4306.88|4305.38|4300.88|4299.38|13196
1641573600000|2022-01-07 16:40:00|4301.88|4300.38|4303.88|4302.38|4304.88|4303.38|4300.88|4299.38|5570
1641573900000|2022-01-07 16:45:00|4303.38|4301.88|4309.38|4307.88|4309.38|4307.88|4303.38|4301.88|7288
1641574200000|2022-01-07 16:50:00|4309.08|4307.58|4312.88|4311.38|4313.38|4311.88|4308.88|4307.38|3862
1641574500000|2022-01-07 16:55:00|4313.38|4311.88|4310.88|4309.38|4313.88|4312.38|4310.38|4308.88|3696
1641574800000|2022-01-07 17:00:00|4311.08|4309.58|4307.88|4306.38|4311.38|4309.88|4307.88|4306.38|3169
1641575100000|2022-01-07 17:05:00|4308.08|4306.58|4308.88|4307.38|4309.88|4308.38|4306.88|4305.38|1385
1641575400000|2022-01-07 17:10:00|4309.38|4307.88|4309.38|4307.88|4311.38|4309.88|4307.88|4306.38|976
1641575700000|2022-01-07 17:15:00|4309.88|4308.38|4306.88|4305.38|4310.38|4308.88|4306.88|4305.38|1645
1641576000000|2022-01-07 17:20:00|4306.38|4304.88|4306.88|4305.38|4307.38|4305.88|4305.38|4303.88|1368
1641576300000|2022-01-07 17:25:00|4306.38|4304.88|4307.88|4306.38|4308.38|4306.88|4305.88|4304.38|653
1641576600000|2022-01-07 17:30:00|4308.38|4306.88|4306.88|4305.38|4308.38|4306.88|4305.88|4304.38|1444
1641576900000|2022-01-07 17:35:00|4307.08|4305.58|4306.38|4304.88|4307.38|4305.88|4304.88|4303.38|913
1641577200000|2022-01-07 17:40:00|4305.88|4304.38|4306.88|4305.38|4308.38|4306.88|4305.88|4304.38|533
1641577500000|2022-01-07 17:45:00|4307.08|4305.58|4307.38|4305.88|4310.38|4308.88|4305.88|4304.38|791
1641577800000|2022-01-07 17:50:00|4307.08|4305.58|4307.88|4306.38|4309.38|4307.88|4306.88|4305.38|2700
1641578100000|2022-01-07 17:55:00|4307.38|4305.88|4309.88|4308.38|4309.88|4308.38|4306.88|4305.38|1452
1641578400000|2022-01-07 18:00:00|4310.38|4308.88|4309.88|4308.38|4310.58|4309.08|4307.08|4305.58|466
1641578700000|2022-01-07 18:05:00|4309.58|4308.08|4310.88|4309.38|4311.38|4309.88|4309.38|4307.88|453
1641579000000|2022-01-07 18:10:00|4310.38|4308.88|4311.88|4310.38|4311.88|4310.38|4309.88|4308.38|415
1641579300000|2022-01-07 18:15:00|4311.58|4310.08|4311.38|4309.88|4312.88|4311.38|4310.38|4308.88|461
1641579600000|2022-01-07 18:20:00|4311.58|4310.08|4308.88|4307.38|4311.88|4310.38|4308.38|4306.88|477
1641579900000|2022-01-07 18:25:00|4308.58|4307.08|4307.38|4305.88|4309.38|4307.88|4307.38|4305.88|466
1641580200000|2022-01-07 18:30:00|4307.88|4306.38|4310.38|4308.88|4310.38|4308.88|4307.38|4305.88|518
1641580500000|2022-01-07 18:35:00|4310.88|4309.38|4309.38|4307.88|4311.38|4309.88|4308.88|4307.38|300
1641580800000|2022-01-07 18:40:00|4309.08|4307.58|4310.88|4309.38|4311.38|4309.88|4308.88|4307.38|519
1641581100000|2022-01-07 18:45:00|4310.38|4308.88|4309.88|4308.38|4310.88|4309.38|4309.88|4308.38|354
1641581400000|2022-01-07 18:50:00|4309.38|4307.88|4309.88|4308.38|4311.08|4309.58|4307.88|4306.38|404
1641581700000|2022-01-07 18:55:00|4310.38|4308.88|4310.38|4308.88|4311.38|4309.88|4309.88|4308.38|445
1641582000000|2022-01-07 19:00:00|4310.88|4309.38|4309.88|4308.38|4311.38|4309.88|4309.38|4307.88|306
1641582300000|2022-01-07 19:05:00|4309.38|4307.88|4310.38|4308.88|4311.38|4309.88|4308.38|4306.88|430
1641582600000|2022-01-07 19:10:00|4310.08|4308.58|4309.88|4308.38|4311.38|4309.88|4309.88|4308.38|182
1641582900000|2022-01-07 19:15:00|4310.38|4308.88|4310.38|4308.88|4310.88|4309.38|4309.38|4307.88|141
1641583200000|2022-01-07 19:20:00|4309.88|4308.38|4306.38|4304.88|4309.88|4308.38|4306.38|4304.88|305
1641583500000|2022-01-07 19:25:00|4306.88|4305.38|4308.08|4306.58|4308.38|4306.88|4305.38|4303.88|242
1641583800000|2022-01-07 19:30:00|4307.88|4306.38|4307.88|4306.38|4308.38|4306.88|4307.38|4305.88|199
1641584100000|2022-01-07 19:35:00|4308.38|4306.88|4310.88|4309.38|4310.88|4309.38|4307.38|4305.88|333
1641584400000|2022-01-07 19:40:00|4310.38|4308.88|4312.38|4310.88|4313.38|4311.88|4310.38|4308.88|310
1641584700000|2022-01-07 19:45:00|4312.88|4311.38|4313.38|4311.88|4314.88|4313.38|4311.88|4310.38|298
1641585000000|2022-01-07 19:50:00|4313.58|4312.08|4314.88|4313.38|4315.88|4314.38|4312.88|4311.38|350
1641585300000|2022-01-07 19:55:00|4314.38|4312.88|4313.88|4312.38|4314.88|4313.38|4313.38|4311.88|444
1641585600000|2022-01-07 20:00:00|4314.38|4312.88|4314.88|4313.38|4315.58|4314.08|4313.88|4312.38|356
1641585900000|2022-01-07 20:05:00|4315.08|4313.58|4315.38|4313.88|4316.88|4315.38|4314.38|4312.88|366
1641586200000|2022-01-07 20:10:00|4315.08|4313.58|4311.38|4309.88|4315.38|4313.88|4311.38|4309.88|310
1641586500000|2022-01-07 20:15:00|4311.58|4310.08|4312.38|4310.88|4313.38|4311.88|4311.38|4309.88|213
1641586800000|2022-01-07 20:20:00|4312.08|4310.58|4309.88|4308.38|4312.88|4311.38|4309.88|4308.38|294
1641587100000|2022-01-07 20:25:00|4309.38|4307.88|4308.88|4307.38|4309.88|4308.38|4307.08|4305.58|529
1641587400000|2022-01-07 20:30:00|4308.38|4306.88|4309.38|4307.88|4311.88|4310.38|4308.38|4306.88|318
1641587700000|2022-01-07 20:35:00|4308.88|4307.38|4310.88|4309.38|4311.38|4309.88|4308.88|4307.38|650
1641588000000|2022-01-07 20:40:00|4310.38|4308.88|4307.38|4305.88|4310.88|4309.38|4306.88|4305.38|861
1641588300000|2022-01-07 20:45:00|4306.88|4305.38|4308.88|4307.38|4310.38|4308.88|4306.38|4304.88|913
1641588600000|2022-01-07 20:50:00|4309.38|4307.88|4306.88|4305.38|4309.58|4308.08|4306.38|4304.88|1917
1641588900000|2022-01-07 20:55:00|4306.38|4304.88|4307.88|4306.38|4310.88|4309.38|4305.38|4303.88|4441
1641589200000|2022-01-07 21:00:00|4310.43|4307.43|4314.13|4311.13|4314.13|4311.13|4308.53|4305.53|54983
1641589500000|2022-01-07 21:05:00|4314.33|4311.33|4314.13|4311.13|4316.53|4313.53|4313.83|4310.83|0
1641589800000|2022-01-07 21:10:00|4314.33|4311.33|4309.83|4306.83|4314.33|4311.33|4309.63|4306.63|0
1641590100000|2022-01-07 21:15:00|4309.63|4306.63|4309.63|4306.63|4310.13|4307.13|4309.33|4306.33|0
1641590400000|2022-01-07 21:20:00|4309.33|4306.33|4311.23|4308.23|4311.23|4308.23|4309.13|4306.13|0
1641590700000|2022-01-07 21:25:00|4310.63|4307.63|4309.83|4306.83|4310.93|4307.93|4309.33|4306.33|0
1641591000000|2022-01-07 21:30:00|4309.63|4306.63|4309.13|4306.13|4309.63|4306.63|4308.83|4305.83|0
1641591300000|2022-01-07 21:35:00|4309.23|4306.23|4308.83|4305.83|4309.63|4306.63|4308.83|4305.83|0
1641591600000|2022-01-07 21:40:00|4309.13|4306.13|4308.83|4305.83|4309.13|4306.13|4308.83|4305.83|0
1641591900000|2022-01-07 21:45:00|4309.13|4306.13|4309.13|4306.13|4309.13|4306.13|4308.83|4305.83|0
1641592200000|2022-01-07 21:50:00|4309.33|4306.33|4308.83|4305.83|4309.33|4306.33|4308.83|4305.83|0
1641592500000|2022-01-07 21:55:00|4308.53|4305.53|4309.03|4306.03|4309.23|4306.23|4308.43|4305.43|0
1641769200000|2022-01-09 23:00:00|4310.63|4307.63|4303.33|4300.33|4313.33|4310.33|4303.33|4300.33|0
1641769500000|2022-01-09 23:05:00|4303.43|4300.43|4298.03|4295.03|4304.63|4301.63|4293.63|4290.63|0
1641769800000|2022-01-09 23:10:00|4298.33|4295.33|4299.63|4296.63|4302.03|4299.03|4297.53|4294.53|0
1641770100000|2022-01-09 23:15:00|4299.33|4296.33|4295.43|4292.43|4299.63|4296.63|4294.33|4291.33|0
1641770400000|2022-01-09 23:20:00|4295.23|4292.23|4296.93|4293.93|4296.93|4293.93|4290.93|4287.93|0
1641770700000|2022-01-09 23:25:00|4296.73|4293.73|4291.73|4288.73|4296.93|4293.93|4291.73|4288.73|0
1641771000000|2022-01-09 23:30:00|4291.83|4288.83|4295.13|4292.13|4295.93|4292.93|4291.13|4288.13|0
1641771300000|2022-01-09 23:35:00|4295.23|4292.23|4296.23|4293.23|4297.23|4294.23|4294.63|4291.63|0
1641771600000|2022-01-09 23:40:00|4296.43|4293.43|4298.03|4295.03|4298.03|4295.03|4295.63|4292.63|0
1641771900000|2022-01-09 23:45:00|4298.33|4295.33|4297.93|4294.93|4299.33|4296.33|4297.63|4294.63|0
1641772200000|2022-01-09 23:50:00|4298.03|4295.03|4300.13|4297.13|4300.63|4297.63|4298.03|4295.03|0
1641772500000|2022-01-09 23:55:00|4300.23|4297.23|4298.83|4295.83|4300.63|4297.63|4298.53|4295.53|0
1641772800000|2022-01-10 00:00:00|4299.13|4296.13|4299.93|4296.93|4300.93|4297.93|4298.53|4295.53|0
1641773100000|2022-01-10 00:05:00|4300.13|4297.13|4298.83|4295.83|4301.23|4298.23|4297.73|4294.73|0
1641773400000|2022-01-10 00:10:00|4299.13|4296.13|4299.23|4296.23|4300.93|4297.93|4298.33|4295.33|0
1641773700000|2022-01-10 00:15:00|4299.13|4296.13|4301.63|4299.63|4302.13|4300.13|4295.33|4293.33|1029
1641774000000|2022-01-10 00:20:00|4302.63|4300.63|4307.13|4305.13|4308.13|4306.13|4302.13|4300.13|508
1641774300000|2022-01-10 00:25:00|4307.63|4305.63|4306.13|4304.13|4308.13|4306.13|4305.63|4303.63|157
1641774600000|2022-01-10 00:30:00|4306.63|4304.63|4310.13|4308.13|4312.13|4310.13|4306.63|4304.63|284
1641774900000|2022-01-10 00:35:00|4310.63|4308.63|4310.13|4308.13|4311.33|4309.33|4309.13|4307.13|182
1641775200000|2022-01-10 00:40:00|4310.33|4308.33|4309.63|4307.63|4312.33|4310.33|4308.63|4306.63|131
1641775500000|2022-01-10 00:45:00|4310.13|4308.13|4309.83|4307.83|4310.33|4308.33|4308.63|4306.63|22
1641775800000|2022-01-10 00:50:00|4309.63|4307.63|4306.13|4304.13|4309.63|4307.63|4306.13|4304.13|27
1641776100000|2022-01-10 00:55:00|4305.63|4303.63|4305.63|4303.63|4306.13|4304.13|4305.13|4303.13|43
1641776400000|2022-01-10 01:00:00|4305.33|4303.33|4303.13|4301.13|4306.13|4304.13|4302.13|4300.13|275
1641776700000|2022-01-10 01:05:00|4302.63|4300.63|4304.63|4302.63|4305.33|4303.33|4302.13|4300.13|66
1641777000000|2022-01-10 01:10:00|4305.13|4303.13|4306.33|4304.33|4307.13|4305.13|4304.83|4302.83|47
1641777300000|2022-01-10 01:15:00|4306.13|4304.13|4309.33|4307.33|4309.63|4307.63|4302.13|4300.13|267
1641777600000|2022-01-10 01:20:00|4309.13|4307.13|4307.33|4305.33|4310.63|4308.63|4307.33|4305.33|122
1641777900000|2022-01-10 01:25:00|4307.63|4305.63|4304.13|4302.13|4307.63|4305.63|4303.13|4301.13|100
1641778200000|2022-01-10 01:30:00|4303.63|4301.63|4305.33|4303.33|4306.13|4304.13|4300.63|4298.63|96
1641778500000|2022-01-10 01:35:00|4305.13|4303.13|4304.83|4302.83|4305.83|4303.83|4303.83|4301.83|18
1641778800000|2022-01-10 01:40:00|4305.13|4303.13|4305.83|4303.83|4307.13|4305.13|4304.83|4302.83|29
1641779100000|2022-01-10 01:45:00|4306.13|4304.13|4310.83|4308.83|4311.13|4309.13|4305.13|4303.13|62
1641779400000|2022-01-10 01:50:00|4311.13|4309.13|4311.83|4309.83|4314.63|4312.63|4311.13|4309.13|116
1641779700000|2022-01-10 01:55:00|4311.63|4309.63|4312.83|4310.83|4313.63|4311.63|4311.63|4309.63|74
1641780000000|2022-01-10 02:00:00|4313.13|4311.13|4311.33|4309.33|4313.63|4311.63|4311.13|4309.13|73
1641780300000|2022-01-10 02:05:00|4311.13|4309.13|4311.63|4309.63|4311.63|4309.63|4309.63|4307.63|70
1641780600000|2022-01-10 02:10:00|4312.13|4310.13|4309.13|4307.13|4312.13|4310.13|4309.13|4307.13|99
1641780900000|2022-01-10 02:15:00|4309.63|4307.63|4309.33|4307.33|4311.13|4309.13|4308.13|4306.13|71
1641781200000|2022-01-10 02:20:00|4309.63|4307.63|4310.33|4308.33|4310.63|4308.63|4307.63|4305.63|51
1641781500000|2022-01-10 02:25:00|4310.63|4308.63|4311.13|4309.13|4312.13|4310.13|4310.13|4308.13|46
1641781800000|2022-01-10 02:30:00|4311.63|4309.63|4310.13|4308.13|4311.63|4309.63|4309.83|4307.83|68
1641782100000|2022-01-10 02:35:00|4310.33|4308.33|4310.13|4308.13|4311.13|4309.13|4309.63|4307.63|57
1641782400000|2022-01-10 02:40:00|4309.83|4307.83|4310.63|4308.63|4312.63|4310.63|4309.83|4307.83|89
1641782700000|2022-01-10 02:45:00|4311.13|4309.13|4310.13|4308.13|4311.33|4309.33|4309.63|4307.63|87
1641783000000|2022-01-10 02:50:00|4309.63|4307.63|4309.33|4307.33|4310.63|4308.63|4309.33|4307.33|67
1641783300000|2022-01-10 02:55:00|4309.63|4307.63|4309.13|4307.13|4310.13|4308.13|4308.83|4306.83|47
1641783600000|2022-01-10 03:00:00|4309.33|4307.33|4308.13|4306.13|4309.63|4307.63|4307.13|4305.13|67
1641783900000|2022-01-10 03:05:00|4308.63|4306.63|4307.13|4305.13|4309.13|4307.13|4306.63|4304.63|84
1641784200000|2022-01-10 03:10:00|4306.83|4304.83|4307.13|4305.13|4308.13|4306.13|4306.13|4304.13|45
1641784500000|2022-01-10 03:15:00|4306.83|4304.83|4307.13|4305.13|4307.63|4305.63|4306.63|4304.63|22
1641784800000|2022-01-10 03:20:00|4306.63|4304.63|4307.13|4305.13|4307.63|4305.63|4306.13|4304.13|33
1641785100000|2022-01-10 03:25:00|4306.83|4304.83|4308.13|4306.13|4308.63|4306.63|4306.33|4304.33|3
1641785400000|2022-01-10 03:30:00|4308.63|4306.63|4308.13|4306.13|4308.63|4306.63|4307.63|4305.63|32
1641785700000|2022-01-10 03:35:00|4308.33|4306.33|4310.13|4308.13|4310.13|4308.13|4308.33|4306.33|10
1641786000000|2022-01-10 03:40:00|4310.63|4308.63|4310.33|4308.33|4310.63|4308.63|4309.63|4307.63|11
1641786300000|2022-01-10 03:45:00|4310.13|4308.13|4310.13|4308.13|4310.83|4308.83|4309.83|4307.83|13
1641786600000|2022-01-10 03:50:00|4310.33|4308.33|4311.83|4309.83|4312.13|4310.13|4310.13|4308.13|10
1641786900000|2022-01-10 03:55:00|4312.13|4310.13|4311.33|4309.33|4312.13|4310.13|4311.33|4309.33|28
1641787200000|2022-01-10 04:00:00|4311.83|4309.83|4311.83|4309.83|4312.33|4310.33|4311.13|4309.13|31
1641787500000|2022-01-10 04:05:00|4312.13|4310.13|4311.63|4309.63|4313.33|4311.33|4311.33|4309.33|34
1641787800000|2022-01-10 04:10:00|4311.33|4309.33|4312.13|4310.13|4312.13|4310.13|4311.33|4309.33|13
1641788100000|2022-01-10 04:15:00|4311.63|4309.63|4315.33|4313.33|4315.63|4313.63|4311.63|4309.63|93
1641788400000|2022-01-10 04:20:00|4315.63|4313.63|4314.83|4312.83|4318.13|4316.13|4314.63|4312.63|140
1641788700000|2022-01-10 04:25:00|4314.13|4312.13|4314.83|4312.83|4315.63|4313.63|4313.63|4311.63|40
1641789000000|2022-01-10 04:30:00|4314.63|4312.63|4313.63|4311.63|4314.83|4312.83|4313.13|4311.13|41
1641789300000|2022-01-10 04:35:00|4313.83|4311.83|4313.33|4311.33|4314.33|4312.33|4313.13|4311.13|34
1641789600000|2022-01-10 04:40:00|4313.63|4311.63|4312.13|4310.13|4313.63|4311.63|4312.13|4310.13|20
1641789900000|2022-01-10 04:45:00|4312.33|4310.33|4313.13|4311.13|4313.63|4311.63|4312.33|4310.33|9
1641790200000|2022-01-10 04:50:00|4312.63|4310.63|4313.13|4311.13|4313.83|4311.83|4312.63|4310.63|9
1641790500000|2022-01-10 04:55:00|4313.33|4311.33|4316.13|4314.13|4316.63|4314.63|4313.33|4311.33|57
1641790800000|2022-01-10 05:00:00|4316.33|4314.33|4312.83|4310.83|4316.63|4314.63|4312.83|4310.83|45
1641791100000|2022-01-10 05:05:00|4312.63|4310.63|4314.13|4312.13|4314.13|4312.13|4311.83|4309.83|41
1641791400000|2022-01-10 05:10:00|4313.83|4311.83|4312.33|4310.33|4314.13|4312.13|4312.13|4310.13|36
1641791700000|2022-01-10 05:15:00|4312.63|4310.63|4313.33|4311.33|4313.63|4311.63|4312.13|4310.13|28
1641792000000|2022-01-10 05:20:00|4313.63|4311.63|4312.63|4310.63|4313.63|4311.63|4312.33|4310.33|20
1641792300000|2022-01-10 05:25:00|4312.33|4310.33|4314.63|4312.63|4314.63|4312.63|4311.63|4309.63|127
1641792600000|2022-01-10 05:30:00|4315.13|4313.13|4317.33|4315.33|4319.63|4317.63|4314.63|4312.63|215
1641792900000|2022-01-10 05:35:00|4317.63|4315.63|4316.63|4314.63|4319.63|4317.63|4316.33|4314.33|42
1641793200000|2022-01-10 05:40:00|4316.83|4314.83|4316.33|4314.33|4317.63|4315.63|4316.33|4314.33|19
1641793500000|2022-01-10 05:45:00|4316.63|4314.63|4314.13|4312.13|4316.63|4314.63|4313.63|4311.63|57
1641793800000|2022-01-10 05:50:00|4314.33|4312.33|4313.63|4311.63|4314.63|4312.63|4313.33|4311.33|13
1641794100000|2022-01-10 05:55:00|4313.13|4311.13|4315.83|4313.83|4316.13|4314.13|4313.13|4311.13|99
1641794400000|2022-01-10 06:00:00|4316.13|4314.13|4316.13|4314.13|4316.63|4314.63|4315.33|4313.33|26
1641794700000|2022-01-10 06:05:00|4315.83|4313.83|4313.13|4311.13|4316.13|4314.13|4313.13|4311.13|35
1641795000000|2022-01-10 06:10:00|4312.83|4310.83|4314.83|4312.83|4314.83|4312.83|4312.63|4310.63|58
1641795300000|2022-01-10 06:15:00|4314.63|4312.63|4317.33|4315.33|4317.63|4315.63|4314.63|4312.63|123
1641795600000|2022-01-10 06:20:00|4317.63|4315.63|4316.63|4314.63|4318.13|4316.13|4315.63|4313.63|79
1641795900000|2022-01-10 06:25:00|4317.13|4315.13|4316.63|4314.63|4317.13|4315.13|4315.83|4313.83|14
1641796200000|2022-01-10 06:30:00|4317.13|4315.13|4315.33|4313.33|4318.13|4316.13|4315.33|4313.33|76
1641796500000|2022-01-10 06:35:00|4315.13|4313.13|4314.33|4312.33|4315.13|4313.13|4313.63|4311.63|70
1641796800000|2022-01-10 06:40:00|4314.63|4312.63|4313.83|4311.83|4315.13|4313.13|4313.13|4311.13|77
1641797100000|2022-01-10 06:45:00|4313.63|4311.63|4314.13|4312.13|4314.63|4312.63|4313.33|4311.33|14
1641797400000|2022-01-10 06:50:00|4314.33|4312.33|4316.83|4314.83|4317.13|4315.13|4314.13|4312.13|48
1641797700000|2022-01-10 06:55:00|4317.13|4315.13|4318.13|4316.13|4319.13|4317.13|4316.63|4314.63|177
1641798000000|2022-01-10 07:00:00|4317.88|4316.38|4321.88|4320.38|4323.38|4321.88|4317.38|4315.88|735
1641798300000|2022-01-10 07:05:00|4322.38|4320.88|4321.38|4319.88|4323.58|4322.08|4320.88|4319.38|518
1641798600000|2022-01-10 07:10:00|4320.88|4319.38|4318.88|4317.38|4321.38|4319.88|4318.88|4317.38|433
1641798900000|2022-01-10 07:15:00|4319.08|4317.58|4318.88|4317.38|4320.38|4318.88|4316.88|4315.38|421
1641799200000|2022-01-10 07:20:00|4319.08|4317.58|4325.08|4323.58|4325.88|4324.38|4319.08|4317.58|1676
1641799500000|2022-01-10 07:25:00|4324.88|4323.38|4325.38|4323.88|4326.08|4324.58|4324.08|4322.58|462
1641799800000|2022-01-10 07:30:00|4325.88|4324.38|4326.08|4324.58|4330.38|4328.88|4324.88|4323.38|1425
1641800100000|2022-01-10 07:35:00|4326.38|4324.88|4325.38|4323.88|4327.38|4325.88|4324.88|4323.38|1023
1641800400000|2022-01-10 07:40:00|4325.08|4323.58|4323.88|4322.38|4325.88|4324.38|4323.38|4321.88|718
1641800700000|2022-01-10 07:45:00|4324.38|4322.88|4327.88|4326.38|4328.88|4327.38|4323.38|4321.88|942
1641801000000|2022-01-10 07:50:00|4327.58|4326.08|4326.88|4325.38|4328.38|4326.88|4325.88|4324.38|804
1641801300000|2022-01-10 07:55:00|4327.88|4326.38|4326.88|4325.38|4328.08|4326.58|4323.88|4322.38|774
1641801600000|2022-01-10 08:00:00|4327.08|4325.58|4319.38|4317.88|4327.38|4325.88|4318.58|4317.08|6800
1641801900000|2022-01-10 08:05:00|4320.38|4318.88|4310.38|4308.88|4320.38|4318.88|4309.88|4308.38|5767
1641802200000|2022-01-10 08:10:00|4310.88|4309.38|4303.88|4302.38|4313.38|4311.88|4303.38|4301.88|5389
1641802500000|2022-01-10 08:15:00|4303.08|4301.58|4296.88|4295.38|4305.38|4303.88|4296.38|4294.88|5604
1641802800000|2022-01-10 08:20:00|4296.38|4294.88|4297.88|4296.38|4298.88|4297.38|4290.88|4289.38|9115
1641803100000|2022-01-10 08:25:00|4298.38|4296.88|4298.38|4296.88|4299.38|4297.88|4290.88|4289.38|6432
1641803400000|2022-01-10 08:30:00|4298.08|4296.58|4283.38|4281.88|4298.08|4296.58|4282.88|4281.38|8538
1641803700000|2022-01-10 08:35:00|4283.88|4282.38|4282.88|4281.38|4285.38|4283.88|4276.38|4274.88|14040
1641804000000|2022-01-10 08:40:00|4282.97|4281.47|4290.47|4288.97|4290.97|4289.47|4281.47|4279.97|9192
1641804300000|2022-01-10 08:45:00|4290.97|4289.47|4289.97|4288.47|4291.17|4289.67|4284.67|4283.17|5613
1641804600000|2022-01-10 08:50:00|4289.67|4288.17|4286.47|4284.97|4290.47|4288.97|4283.97|4282.47|2694
1641804900000|2022-01-10 08:55:00|4286.97|4285.47|4292.97|4291.47|4295.47|4293.97|4285.47|4283.97|2893
1641805200000|2022-01-10 09:00:00|4292.47|4290.97|4292.47|4290.97|4297.47|4295.97|4292.17|4290.67|2020
1641805500000|2022-01-10 09:05:00|4292.97|4291.47|4300.17|4298.67|4302.47|4300.97|4292.97|4291.47|8352
1641805800000|2022-01-10 09:10:00|4299.97|4298.47|4300.47|4298.97|4305.97|4304.47|4298.97|4297.47|4307
1641806100000|2022-01-10 09:15:00|4301.47|4299.97|4300.47|4298.97|4303.97|4302.47|4298.97|4297.47|2945
1641806400000|2022-01-10 09:20:00|4300.97|4299.47|4301.97|4300.47|4303.47|4301.97|4300.47|4298.97|4319
1641806700000|2022-01-10 09:25:00|4302.47|4300.97|4308.97|4307.47|4309.47|4307.97|4301.97|4300.47|6030
1641807000000|2022-01-10 09:30:00|4309.47|4307.97|4303.47|4301.97|4311.47|4309.97|4303.47|4301.97|6695
1641807300000|2022-01-10 09:35:00|4303.67|4302.17|4302.97|4301.47|4307.47|4305.97|4302.97|4301.47|2510
1641807600000|2022-01-10 09:40:00|4303.47|4301.97|4304.97|4303.47|4305.47|4303.97|4302.47|4300.97|1362
1641807900000|2022-01-10 09:45:00|4305.17|4303.67|4299.97|4298.47|4305.17|4303.67|4299.97|4298.47|7216
1641808200000|2022-01-10 09:50:00|4299.47|4297.97|4299.47|4297.97|4301.97|4300.47|4295.97|4294.47|4117
1641808500000|2022-01-10 09:55:00|4299.97|4298.47|4298.47|4296.97|4301.67|4300.17|4297.47|4295.97|1541
1641808800000|2022-01-10 10:00:00|4298.17|4296.67|4297.47|4295.97|4299.47|4297.97|4293.97|4292.47|4129
1641809100000|2022-01-10 10:05:00|4297.97|4296.47|4299.47|4297.97|4299.97|4298.47|4296.47|4294.97|1658
1641809400000|2022-01-10 10:10:00|4299.67|4298.17|4308.97|4307.47|4308.97|4307.47|4299.67|4298.17|3238
1641809700000|2022-01-10 10:15:00|4308.47|4306.97|4306.97|4305.47|4309.47|4307.97|4305.97|4304.47|1966
1641810000000|2022-01-10 10:20:00|4307.47|4305.97|4302.97|4301.47|4308.47|4306.97|4302.47|4300.97|2208
1641810300000|2022-01-10 10:25:00|4303.47|4301.97|4303.47|4301.97|4304.47|4302.97|4301.47|4299.97|3756
1641810600000|2022-01-10 10:30:00|4303.17|4301.67|4302.17|4300.67|4303.47|4301.97|4300.47|4298.97|1582
1641810900000|2022-01-10 10:35:00|4302.47|4300.97|4302.97|4301.47|4304.67|4303.17|4300.97|4299.47|3571
1641811200000|2022-01-10 10:40:00|4303.17|4301.67|4299.97|4298.47|4303.97|4302.47|4298.97|4297.47|2107
1641811500000|2022-01-10 10:45:00|4300.47|4298.97|4302.17|4300.67|4302.97|4301.47|4299.97|4298.47|4306
1641811800000|2022-01-10 10:50:00|4302.47|4300.97|4300.47|4298.97|4304.97|4303.47|4300.47|4298.97|1885
1641812100000|2022-01-10 10:55:00|4300.67|4299.17|4300.47|4298.97|4303.47|4301.97|4299.47|4297.97|5748
1641812400000|2022-01-10 11:00:00|4300.17|4298.67|4296.17|4294.67|4301.47|4299.97|4294.97|4293.47|2400
1641812700000|2022-01-10 11:05:00|4296.47|4294.97|4295.47|4293.97|4297.97|4296.47|4293.67|4292.17|1279
1641813000000|2022-01-10 11:10:00|4295.97|4294.47|4292.47|4290.97|4295.97|4294.47|4291.97|4290.47|1376
1641813300000|2022-01-10 11:15:00|4292.17|4290.67|4293.97|4292.47|4295.47|4293.97|4290.97|4289.47|1927
1641813600000|2022-01-10 11:20:00|4294.17|4292.67|4290.47|4288.97|4296.97|4295.47|4289.97|4288.47|2364
1641813900000|2022-01-10 11:25:00|4290.97|4289.47|4290.47|4288.97|4292.47|4290.97|4288.97|4287.47|1415
1641814200000|2022-01-10 11:30:00|4290.97|4289.47|4290.47|4288.97|4294.47|4292.97|4290.47|4288.97|2467
1641814500000|2022-01-10 11:35:00|4290.97|4289.47|4288.47|4286.97|4293.97|4292.47|4287.97|4286.47|1867
1641814800000|2022-01-10 11:40:00|4288.67|4287.17|4290.97|4289.47|4291.47|4289.97|4286.97|4285.47|2026
1641815100000|2022-01-10 11:45:00|4290.47|4288.97|4293.47|4291.97|4294.47|4292.97|4290.47|4288.97|1032
1641815400000|2022-01-10 11:50:00|4293.97|4292.47|4294.97|4293.47|4295.97|4294.47|4292.47|4290.97|1888
1641815700000|2022-01-10 11:55:00|4295.47|4293.97|4295.97|4294.47|4296.47|4294.97|4294.47|4292.97|717
1641816000000|2022-01-10 12:00:00|4296.17|4294.67|4292.97|4291.47|4296.97|4295.47|4292.97|4291.47|1116
1641816300000|2022-01-10 12:05:00|4293.47|4291.97|4291.97|4290.47|4295.47|4293.97|4291.47|4289.97|1052
1641816600000|2022-01-10 12:10:00|4292.17|4290.67|4287.97|4286.47|4292.97|4291.47|4286.67|4285.17|1109
1641816900000|2022-01-10 12:15:00|4287.47|4285.97|4283.97|4282.47|4287.67|4286.17|4283.97|4282.47|2116
1641817200000|2022-01-10 12:20:00|4283.47|4281.97|4283.47|4281.97|4284.97|4283.47|4281.47|4279.97|2590
1641817500000|2022-01-10 12:25:00|4283.97|4282.47|4284.47|4282.97|4284.97|4283.47|4282.47|4280.97|2095
1641817800000|2022-01-10 12:30:00|4283.97|4282.47|4279.97|4278.47|4285.47|4283.97|4278.97|4277.47|3278
1641818100000|2022-01-10 12:35:00|4279.67|4278.17|4279.97|4278.47|4281.47|4279.97|4278.47|4276.97|6842
1641818400000|2022-01-10 12:40:00|4279.32|4277.82|4281.32|4279.82|4281.82|4280.32|4278.52|4277.02|3704
1641818700000|2022-01-10 12:45:00|4281.52|4280.02|4279.02|4277.52|4281.82|4280.32|4278.82|4277.32|4539
1641819000000|2022-01-10 12:50:00|4278.82|4277.32|4275.82|4274.32|4279.32|4277.82|4274.32|4272.82|2960
1641819300000|2022-01-10 12:55:00|4275.32|4273.82|4272.32|4270.82|4276.32|4274.82|4272.32|4270.82|1931
1641819600000|2022-01-10 13:00:00|4272.52|4271.02|4273.82|4272.32|4274.02|4272.52|4270.32|4268.82|6551
1641819900000|2022-01-10 13:05:00|4273.52|4272.02|4274.32|4272.82|4276.32|4274.82|4271.32|4269.82|2921
1641820200000|2022-01-10 13:10:00|4273.82|4272.32|4274.82|4273.32|4275.82|4274.32|4271.82|4270.32|1222
1641820500000|2022-01-10 13:15:00|4274.32|4272.82|4275.82|4274.32|4277.02|4275.52|4273.82|4272.32|2865
1641820800000|2022-01-10 13:20:00|4275.32|4273.82|4276.32|4274.82|4278.32|4276.82|4274.82|4273.32|6232
1641821100000|2022-01-10 13:25:00|4275.82|4274.32|4280.82|4279.32|4281.32|4279.82|4275.32|4273.82|2794
1641821400000|2022-01-10 13:30:00|4281.32|4279.82|4278.82|4277.32|4281.82|4280.32|4276.32|4274.82|1583
1641821700000|2022-01-10 13:35:00|4278.32|4276.82|4280.82|4279.32|4281.32|4279.82|4277.82|4276.32|2242
1641822000000|2022-01-10 13:40:00|4281.02|4279.52|4283.02|4281.52|4283.82|4282.32|4280.32|4278.82|3936
1641822300000|2022-01-10 13:45:00|4283.32|4281.82|4282.02|4280.52|4284.82|4283.32|4281.82|4280.32|2859
1641822600000|2022-01-10 13:50:00|4281.82|4280.32|4279.82|4278.32|4285.82|4284.32|4279.32|4277.82|3315
1641822900000|2022-01-10 13:55:00|4280.32|4278.82|4276.82|4275.32|4280.32|4278.82|4276.82|4275.32|2657
1641823200000|2022-01-10 14:00:00|4277.32|4275.82|4277.82|4276.32|4279.82|4278.32|4276.82|4275.32|2330
1641823500000|2022-01-10 14:05:00|4277.32|4275.82|4277.32|4275.82|4278.82|4277.32|4276.82|4275.32|1481
1641823800000|2022-01-10 14:10:00|4277.02|4275.52|4277.82|4276.32|4279.82|4278.32|4276.82|4275.32|2566
1641824100000|2022-01-10 14:15:00|4278.32|4276.82|4278.32|4276.82|4279.32|4277.82|4277.32|4275.82|5885
1641824400000|2022-01-10 14:20:00|4278.52|4277.02|4274.32|4272.82|4280.82|4279.32|4273.82|4272.32|4115
1641824700000|2022-01-10 14:25:00|4274.82|4273.32|4272.82|4271.32|4275.82|4274.32|4272.32|4270.82|2448
1641825000000|2022-01-10 14:30:00|4273.32|4271.82|4266.82|4265.32|4278.32|4276.82|4266.32|4264.82|12067
1641825300000|2022-01-10 14:35:00|4266.32|4264.82|4268.82|4267.32|4268.82|4267.32|4262.32|4260.82|8333
1641825600000|2022-01-10 14:40:00|4268.32|4266.82|4263.32|4261.82|4269.82|4268.32|4263.32|4261.82|14566
1641825900000|2022-01-10 14:45:00|4263.52|4262.02|4262.32|4260.82|4263.52|4262.02|4260.02|4258.52|5675
1641826200000|2022-01-10 14:50:00|4262.02|4260.52|4261.82|4260.32|4265.82|4264.32|4260.82|4259.32|7230
1641826500000|2022-01-10 14:55:00|4261.32|4259.82|4258.82|4257.32|4262.82|4261.32|4255.82|4254.32|6566
1641826800000|2022-01-10 15:00:00|4257.82|4256.32|4250.32|4248.82|4258.32|4256.82|4250.32|4248.82|9818
1641827100000|2022-01-10 15:05:00|4250.02|4248.52|4255.32|4253.82|4258.32|4256.82|4249.82|4248.32|10612
1641827400000|2022-01-10 15:10:00|4255.41|4253.91|4245.41|4243.91|4255.41|4253.91|4245.41|4243.91|10716
1641827700000|2022-01-10 15:15:00|4245.61|4244.11|4241.91|4240.41|4250.41|4248.91|4241.11|4239.61|10439
1641828000000|2022-01-10 15:20:00|4242.41|4240.91|4242.91|4241.41|4244.91|4243.41|4238.41|4236.91|9443
1641828300000|2022-01-10 15:25:00|4242.41|4240.91|4246.91|4245.41|4247.41|4245.91|4241.41|4239.91|6191
1641828600000|2022-01-10 15:30:00|4246.41|4244.91|4245.41|4243.91|4250.41|4248.91|4244.41|4242.91|7090
1641828900000|2022-01-10 15:35:00|4244.91|4243.41|4243.41|4241.91|4246.11|4244.61|4240.41|4238.91|3409
1641829200000|2022-01-10 15:40:00|4244.41|4242.91|4238.91|4237.41|4244.41|4242.91|4237.91|4236.41|5382
1641829500000|2022-01-10 15:45:00|4238.41|4236.91|4235.41|4233.91|4240.91|4239.41|4233.41|4231.91|6225
1641829800000|2022-01-10 15:50:00|4235.11|4233.61|4236.91|4235.41|4237.41|4235.91|4230.91|4229.41|8956
1641830100000|2022-01-10 15:55:00|4236.41|4234.91|4238.91|4237.41|4240.11|4238.61|4233.41|4231.91|9261
1641830400000|2022-01-10 16:00:00|4238.41|4236.91|4240.91|4239.41|4240.91|4239.41|4234.91|4233.41|8251
1641830700000|2022-01-10 16:05:00|4240.41|4238.91|4242.91|4241.41|4244.91|4243.41|4239.91|4238.41|6702
1641831000000|2022-01-10 16:10:00|4242.41|4240.91|4245.91|4244.41|4248.41|4246.91|4241.41|4239.91|10019
1641831300000|2022-01-10 16:15:00|4245.41|4243.91|4250.41|4248.91|4250.91|4249.41|4242.41|4240.91|7380
1641831600000|2022-01-10 16:20:00|4249.91|4248.41|4253.91|4252.41|4253.91|4252.41|4249.91|4248.41|8590
1641831900000|2022-01-10 16:25:00|4253.41|4251.91|4253.41|4251.91|4257.91|4256.41|4251.41|4249.91|22615
1641832200000|2022-01-10 16:30:00|4254.41|4252.91|4240.91|4239.41|4254.41|4252.91|4239.91|4238.41|45494
1641832500000|2022-01-10 16:35:00|4240.41|4238.91|4237.41|4235.91|4240.91|4239.41|4236.91|4235.41|25398
1641832800000|2022-01-10 16:40:00|4236.91|4235.41|4238.41|4236.91|4238.41|4236.91|4233.41|4231.91|11828
1641833100000|2022-01-10 16:45:00|4238.91|4237.41|4237.41|4235.91|4240.61|4239.11|4235.41|4233.91|6566
1641833400000|2022-01-10 16:50:00|4236.91|4235.41|4237.41|4235.91|4239.91|4238.41|4234.41|4232.91|3352
1641833700000|2022-01-10 16:55:00|4237.61|4236.11|4245.11|4243.61|4245.61|4244.11|4236.91|4235.41|2689
1641834000000|2022-01-10 17:00:00|4244.91|4243.41|4240.41|4238.91|4245.41|4243.91|4239.91|4238.41|2004
1641834300000|2022-01-10 17:05:00|4239.91|4238.41|4237.41|4235.91|4241.61|4240.11|4237.11|4235.61|1526
1641834600000|2022-01-10 17:10:00|4237.91|4236.41|4241.41|4239.91|4242.41|4240.91|4237.41|4235.91|2324
1641834900000|2022-01-10 17:15:00|4240.91|4239.41|4237.41|4235.91|4241.61|4240.11|4237.41|4235.91|950
1641835200000|2022-01-10 17:20:00|4237.91|4236.41|4236.91|4235.41|4238.41|4236.91|4235.41|4233.91|1231
1641835500000|2022-01-10 17:25:00|4237.11|4235.61|4237.91|4236.41|4239.41|4237.91|4235.91|4234.41|2212
1641835800000|2022-01-10 17:30:00|4237.41|4235.91|4236.41|4234.91|4238.41|4236.91|4234.91|4233.41|1229
1641836100000|2022-01-10 17:35:00|4236.91|4235.41|4236.41|4234.91|4238.91|4237.41|4235.91|4234.41|1196
1641836400000|2022-01-10 17:40:00|4236.91|4235.41|4239.91|4238.41|4242.91|4241.41|4235.41|4233.91|3651
1641836700000|2022-01-10 17:45:00|4240.11|4238.61|4239.41|4237.91|4244.91|4243.41|4239.41|4237.91|3862
1641837000000|2022-01-10 17:50:00|4239.61|4238.11|4247.41|4245.91|4249.41|4247.91|4238.61|4237.11|2364
1641837300000|2022-01-10 17:55:00|4247.91|4246.41|4245.11|4243.61|4247.91|4246.41|4243.11|4241.61|1413
1641837600000|2022-01-10 18:00:00|4245.41|4243.91|4246.91|4245.41|4249.41|4247.91|4244.41|4242.91|1609
1641837900000|2022-01-10 18:05:00|4246.61|4245.11|4250.11|4248.61|4250.41|4248.91|4246.41|4244.91|921
1641838200000|2022-01-10 18:10:00|4249.91|4248.41|4253.41|4251.91|4253.91|4252.41|4249.91|4248.41|1041
1641838500000|2022-01-10 18:15:00|4252.91|4251.41|4254.41|4252.91|4254.41|4252.91|4251.91|4250.41|974
1641838800000|2022-01-10 18:20:00|4254.11|4252.61|4256.91|4255.41|4257.91|4256.41|4252.41|4250.91|2185
1641839100000|2022-01-10 18:25:00|4256.41|4254.91|4255.91|4254.41|4257.41|4255.91|4254.91|4253.41|753
1641839400000|2022-01-10 18:30:00|4255.61|4254.11|4256.41|4254.91|4258.41|4256.91|4253.41|4251.91|2310
1641839700000|2022-01-10 18:35:00|4256.91|4255.41|4254.61|4253.11|4257.91|4256.41|4253.91|4252.41|709
1641840000000|2022-01-10 18:40:00|4254.91|4253.41|4261.91|4260.41|4261.91|4260.41|4253.91|4252.41|1078
1641840300000|2022-01-10 18:45:00|4261.41|4259.91|4264.41|4262.91|4264.91|4263.41|4259.91|4258.41|1017
1641840600000|2022-01-10 18:50:00|4264.61|4263.11|4266.61|4265.11|4268.41|4266.91|4264.41|4262.91|1175
1641840900000|2022-01-10 18:55:00|4266.91|4265.41|4265.91|4264.41|4267.91|4266.41|4263.11|4261.61|1695
1641841200000|2022-01-10 19:00:00|4266.11|4264.61|4269.91|4268.41|4270.41|4268.91|4264.91|4263.41|1398
1641841500000|2022-01-10 19:05:00|4269.61|4268.11|4272.11|4270.61|4272.91|4271.41|4267.91|4266.41|1048
1641841800000|2022-01-10 19:10:00|4271.91|4270.41|4269.41|4267.91|4272.41|4270.91|4268.91|4267.41|387
1641842100000|2022-01-10 19:15:00|4269.11|4267.61|4270.41|4268.91|4273.91|4272.41|4268.91|4267.41|883
1641842400000|2022-01-10 19:20:00|4270.11|4268.61|4270.91|4269.41|4272.41|4270.91|4269.41|4267.91|414
1641842700000|2022-01-10 19:25:00|4271.41|4269.91|4272.91|4271.41|4273.61|4272.11|4270.41|4268.91|379
1641843000000|2022-01-10 19:30:00|4273.11|4271.61|4274.61|4273.11|4274.61|4273.11|4271.41|4269.91|678
1641843300000|2022-01-10 19:35:00|4274.41|4272.91|4272.61|4271.11|4275.41|4273.91|4272.11|4270.61|743
1641843600000|2022-01-10 19:40:00|4272.91|4271.41|4271.41|4269.91|4276.41|4274.91|4270.91|4269.41|556
1641843900000|2022-01-10 19:45:00|4271.11|4269.61|4272.41|4270.91|4273.41|4271.91|4270.91|4269.41|358
1641844200000|2022-01-10 19:50:00|4272.11|4270.61|4266.41|4264.91|4272.61|4271.11|4265.91|4264.41|768
1641844500000|2022-01-10 19:55:00|4266.11|4264.61|4268.91|4267.41|4269.41|4267.91|4265.41|4263.91|1525
1641844800000|2022-01-10 20:00:00|4269.11|4267.61|4268.41|4266.91|4272.91|4271.41|4267.91|4266.41|408
1641845100000|2022-01-10 20:05:00|4268.61|4267.11|4265.41|4263.91|4269.41|4267.91|4262.91|4261.41|930
1641845400000|2022-01-10 20:10:00|4265.11|4263.61|4263.11|4261.61|4267.91|4266.41|4262.91|4261.41|774
1641845700000|2022-01-10 20:15:00|4263.41|4261.91|4264.61|4263.11|4266.91|4265.41|4261.91|4260.41|1019
1641846000000|2022-01-10 20:20:00|4264.41|4262.91|4264.61|4263.11|4265.41|4263.91|4262.41|4260.91|694
1641846300000|2022-01-10 20:25:00|4264.41|4262.91|4264.91|4263.41|4265.91|4264.41|4263.41|4261.91|570
1641846600000|2022-01-10 20:30:00|4264.61|4263.11|4268.41|4266.91|4268.41|4266.91|4262.91|4261.41|785
1641846900000|2022-01-10 20:35:00|4268.61|4267.11|4267.11|4265.61|4269.41|4267.91|4265.41|4263.91|1144
1641847200000|2022-01-10 20:40:00|4266.91|4265.41|4270.41|4268.91|4272.41|4270.91|4266.41|4264.91|1297
1641847500000|2022-01-10 20:45:00|4269.91|4268.41|4271.41|4269.91|4274.61|4273.11|4269.41|4267.91|1916
1641847800000|2022-01-10 20:50:00|4271.61|4270.11|4273.11|4271.61|4274.41|4272.91|4270.61|4269.11|2675
1641848100000|2022-01-10 20:55:00|4272.91|4271.41|4276.61|4275.11|4277.11|4275.61|4272.41|4270.91|4539
1641848400000|2022-01-10 21:00:00|4279.46|4276.46|4277.56|4274.56|4280.26|4277.26|4277.06|4274.06|14350
1641848700000|2022-01-10 21:05:00|4277.86|4274.86|4278.66|4275.66|4279.66|4276.66|4277.36|4274.36|0
1641849000000|2022-01-10 21:10:00|4278.36|4275.36|4277.56|4274.56|4278.96|4275.96|4277.06|4274.06|0
1641849300000|2022-01-10 21:15:00|4278.16|4275.16|4279.46|4276.46|4279.96|4276.96|4277.36|4274.36|0
1641849600000|2022-01-10 21:20:00|4279.16|4276.16|4280.26|4277.26|4281.26|4278.26|4279.16|4276.16|0
1641849900000|2022-01-10 21:25:00|4280.46|4277.46|4279.96|4276.96|4280.76|4277.76|4279.16|4276.16|0
1641850200000|2022-01-10 21:30:00|4280.26|4277.26|4279.16|4276.16|4280.46|4277.46|4278.66|4275.66|0
1641850500000|2022-01-10 21:35:00|4279.46|4276.46|4281.56|4278.56|4281.56|4278.56|4279.46|4276.46|0
1641850800000|2022-01-10 21:40:00|4281.26|4278.26|4280.46|4277.46|4281.56|4278.56|4280.46|4277.46|0
1641851100000|2022-01-10 21:45:00|4281.06|4278.06|4278.36|4275.36|4281.26|4278.26|4278.36|4275.36|0
1641851400000|2022-01-10 21:50:00|4277.86|4274.86|4277.36|4274.36|4279.46|4276.46|4277.36|4274.36|0
1641851700000|2022-01-10 21:55:00|4277.46|4274.46|4278.46|4275.46|4278.76|4275.76|4276.26|4273.26|0
1641852000000|2022-01-10 22:00:00|4277.86|4274.86|4279.16|4276.16|4279.16|4276.16|4277.86|4274.86|0
1641852300000|2022-01-10 22:05:00|4279.06|4276.06|4278.46|4275.46|4279.06|4276.06|4278.36|4275.36|0
1641852600000|2022-01-10 22:10:00|4278.36|4275.36|4278.36|4275.36|4278.36|4275.36|4278.16|4275.16|0
1641852900000|2022-01-10 22:15:00|4278.46|4275.46|4279.26|4276.26|4279.26|4276.26|4278.36|4275.36|0
1641853200000|2022-01-10 22:20:00|4279.36|4276.36|4279.36|4276.36|4279.36|4276.36|4279.36|4276.36|0
1641853500000|2022-01-10 22:25:00|4279.26|4276.26|4279.66|4276.66|4280.26|4277.26|4279.16|4276.16|0
1641853800000|2022-01-10 22:30:00|4279.76|4276.76|4279.56|4276.56|4279.76|4276.76|4279.46|4276.46|0
1641854100000|2022-01-10 22:35:00|4279.46|4276.46|4279.66|4276.66|4279.66|4276.66|4279.46|4276.46|0
1641854400000|2022-01-10 22:40:00|4279.86|4276.86|4279.96|4276.96|4279.96|4276.96|4279.86|4276.86|0
1641854700000|2022-01-10 22:45:00|4279.86|4276.86|4280.16|4277.16|4280.46|4277.46|4279.86|4276.86|0
1641855000000|2022-01-10 22:50:00|4280.26|4277.26|4280.66|4277.66|4281.06|4278.06|4280.16|4277.16|0
1641855300000|2022-01-10 22:55:00|4280.46|4277.46|4280.66|4277.66|4280.66|4277.66|4279.76|4276.76|0
1641855600000|2022-01-10 23:00:00|4279.86|4276.86|4279.46|4276.46|4280.86|4277.86|4277.86|4274.86|0
1641855900000|2022-01-10 23:05:00|4279.66|4276.66|4277.86|4274.86|4280.76|4277.76|4276.56|4273.56|0
1641856200000|2022-01-10 23:10:00|4278.16|4275.16|4281.26|4278.26|4281.76|4278.76|4278.16|4275.16|0
1641856500000|2022-01-10 23:15:00|4281.36|4278.36|4281.96|4278.96|4282.06|4279.06|4280.66|4277.66|0
1641856800000|2022-01-10 23:20:00|4281.76|4278.76|4284.66|4281.66|4284.96|4281.96|4281.76|4278.76|0
1641857100000|2022-01-10 23:25:00|4284.16|4281.16|4284.46|4281.46|4285.26|4282.26|4282.56|4279.56|0
1641857400000|2022-01-10 23:30:00|4284.16|4281.16|4282.36|4279.36|4284.66|4281.66|4282.36|4279.36|0
1641857700000|2022-01-10 23:35:00|4282.56|4279.56|4281.56|4278.56|4283.36|4280.36|4281.26|4278.26|0
1641858000000|2022-01-10 23:40:00|4281.26|4278.26|4283.86|4280.86|4284.46|4281.46|4281.06|4278.06|0
1641858300000|2022-01-10 23:45:00|4284.16|4281.16|4282.56|4279.56|4284.46|4281.46|4282.06|4279.06|0
1641858600000|2022-01-10 23:50:00|4282.76|4279.76|4281.26|4278.26|4282.86|4279.86|4281.26|4278.26|0
1641858900000|2022-01-10 23:55:00|4281.36|4278.36|4281.26|4278.26|4282.56|4279.56|4281.26|4278.26|0
1641859200000|2022-01-11 00:00:00|4281.56|4278.56|4283.66|4280.66|4283.86|4280.86|4281.26|4278.26|0
1641859500000|2022-01-11 00:05:00|4283.76|4280.76|4283.16|4280.16|4284.96|4281.96|4281.76|4278.76|0
1641859800000|2022-01-11 00:10:00|4282.96|4279.96|4281.96|4278.96|4285.46|4282.46|4281.86|4278.86|0
1641860100000|2022-01-11 00:15:00|4281.86|4278.86|4267.36|4265.36|4281.86|4278.86|4259.16|4257.16|2446
1641860400000|2022-01-11 00:20:00|4267.66|4265.66|4266.86|4264.86|4270.86|4268.86|4266.16|4264.16|610
1641860700000|2022-01-11 00:25:00|4267.16|4265.16|4269.16|4267.16|4271.66|4269.66|4267.16|4265.16|271
1641861000000|2022-01-11 00:30:00|4268.66|4266.66|4271.66|4269.66|4271.66|4269.66|4267.66|4265.66|167
1641861300000|2022-01-11 00:35:00|4271.16|4269.16|4274.16|4272.16|4274.16|4272.16|4270.16|4268.16|216
1641861600000|2022-01-11 00:40:00|4274.66|4272.66|4277.16|4275.16|4277.66|4275.66|4272.36|4270.36|135
1641861900000|2022-01-11 00:45:00|4276.66|4274.66|4273.66|4271.66|4277.66|4275.66|4273.16|4271.16|85
1641862200000|2022-01-11 00:50:00|4273.16|4271.16|4277.36|4275.36|4277.86|4275.86|4272.16|4270.16|57
1641862500000|2022-01-11 00:55:00|4277.66|4275.66|4277.86|4275.86|4279.16|4277.16|4277.16|4275.16|68
1641862800000|2022-01-11 01:00:00|4278.16|4276.16|4273.86|4271.86|4278.86|4276.86|4273.86|4271.86|94
1641863100000|2022-01-11 01:05:00|4274.16|4272.16|4277.86|4275.86|4279.86|4277.86|4274.16|4272.16|200
1641863400000|2022-01-11 01:10:00|4277.66|4275.66|4274.16|4272.16|4277.86|4275.86|4271.86|4269.86|126
1641863700000|2022-01-11 01:15:00|4273.86|4271.86|4278.16|4276.16|4278.66|4276.66|4268.66|4266.66|245
1641864000000|2022-01-11 01:20:00|4277.86|4275.86|4275.16|4273.16|4278.66|4276.66|4274.66|4272.66|97
1641864300000|2022-01-11 01:25:00|4275.36|4273.36|4275.16|4273.16|4276.66|4274.66|4274.36|4272.36|121
1641864600000|2022-01-11 01:30:00|4275.36|4273.36|4270.16|4268.16|4276.16|4274.16|4268.16|4266.16|305
1641864900000|2022-01-11 01:35:00|4270.36|4268.36|4272.86|4270.86|4275.16|4273.16|4270.16|4268.16|88
1641865200000|2022-01-11 01:40:00|4272.66|4270.66|4270.86|4268.86|4274.36|4272.36|4270.16|4268.16|120
1641865500000|2022-01-11 01:45:00|4271.16|4269.16|4269.16|4267.16|4272.16|4270.16|4268.66|4266.66|80
1641865800000|2022-01-11 01:50:00|4268.86|4266.86|4265.66|4263.66|4270.86|4268.86|4265.66|4263.66|128
1641866100000|2022-01-11 01:55:00|4265.86|4263.86|4265.66|4263.66|4269.16|4267.16|4265.16|4263.16|285
1641866400000|2022-01-11 02:00:00|4266.66|4264.66|4264.66|4262.66|4267.16|4265.16|4264.66|4262.66|171
1641866700000|2022-01-11 02:05:00|4264.86|4262.86|4271.16|4269.16|4272.66|4270.66|4264.86|4262.86|168
1641867000000|2022-01-11 02:10:00|4271.36|4269.36|4275.36|4273.36|4275.66|4273.66|4271.36|4269.36|125
1641867300000|2022-01-11 02:15:00|4275.66|4273.66|4277.16|4275.16|4277.66|4275.66|4274.66|4272.66|173
1641867600000|2022-01-11 02:20:00|4277.36|4275.36|4281.66|4279.66|4281.66|4279.66|4277.16|4275.16|337
1641867900000|2022-01-11 02:25:00|4282.16|4280.16|4282.16|4280.16|4283.16|4281.16|4280.66|4278.66|253
1641868200000|2022-01-11 02:30:00|4282.66|4280.66|4281.66|4279.66|4283.16|4281.16|4281.36|4279.36|269
1641868500000|2022-01-11 02:35:00|4281.36|4279.36|4281.16|4279.16|4281.66|4279.66|4279.66|4277.66|39
1641868800000|2022-01-11 02:40:00|4280.66|4278.66|4279.66|4277.66|4281.16|4279.16|4279.36|4277.36|41
1641869100000|2022-01-11 02:45:00|4279.86|4277.86|4282.16|4280.16|4283.66|4281.66|4279.86|4277.86|212
1641869400000|2022-01-11 02:50:00|4281.66|4279.66|4283.66|4281.66|4284.16|4282.16|4280.86|4278.86|64
1641869700000|2022-01-11 02:55:00|4283.36|4281.36|4283.16|4281.16|4284.16|4282.16|4282.66|4280.66|65
1641870000000|2022-01-11 03:00:00|4282.86|4280.86|4281.16|4279.16|4283.16|4281.16|4280.66|4278.66|86
1641870300000|2022-01-11 03:05:00|4280.86|4278.86|4279.66|4277.66|4282.16|4280.16|4279.66|4277.66|34
1641870600000|2022-01-11 03:10:00|4279.86|4277.86|4279.66|4277.66|4280.66|4278.66|4279.16|4277.16|45
1641870900000|2022-01-11 03:15:00|4279.86|4277.86|4283.66|4281.66|4283.86|4281.86|4279.66|4277.66|79
1641871200000|2022-01-11 03:20:00|4283.36|4281.36|4282.16|4280.16|4283.36|4281.36|4282.16|4280.16|44
1641871500000|2022-01-11 03:25:00|4282.66|4280.66|4282.16|4280.16|4283.16|4281.16|4281.66|4279.66|120
1641871800000|2022-01-11 03:30:00|4282.36|4280.36|4282.16|4280.16|4283.66|4281.66|4282.16|4280.16|104
1641872100000|2022-01-11 03:35:00|4282.66|4280.66|4282.16|4280.16|4283.16|4281.16|4281.66|4279.66|57
1641872400000|2022-01-11 03:40:00|4282.36|4280.36|4283.36|4281.36|4284.16|4282.16|4282.16|4280.16|115
1641872700000|2022-01-11 03:45:00|4283.66|4281.66|4282.36|4280.36|4283.66|4281.66|4281.66|4279.66|44
1641873000000|2022-01-11 03:50:00|4282.66|4280.66|4279.66|4277.66|4282.66|4280.66|4279.66|4277.66|50
1641873300000|2022-01-11 03:55:00|4279.86|4277.86|4280.86|4278.86|4281.66|4279.66|4279.66|4277.66|61
1641873600000|2022-01-11 04:00:00|4280.66|4278.66|4280.66|4278.66|4281.66|4279.66|4280.16|4278.16|33
1641873900000|2022-01-11 04:05:00|4281.16|4279.16|4280.16|4278.16|4281.16|4279.16|4280.16|4278.16|54
1641874200000|2022-01-11 04:10:00|4279.66|4277.66|4276.66|4274.66|4280.16|4278.16|4276.66|4274.66|251
1641874500000|2022-01-11 04:15:00|4276.86|4274.86|4278.86|4276.86|4280.16|4278.16|4276.66|4274.66|99
1641874800000|2022-01-11 04:20:00|4279.16|4277.16|4278.16|4276.16|4279.16|4277.16|4277.66|4275.66|35
1641875100000|2022-01-11 04:25:00|4278.36|4276.36|4277.86|4275.86|4278.66|4276.66|4277.86|4275.86|15
1641875400000|2022-01-11 04:30:00|4278.16|4276.16|4276.16|4274.16|4278.66|4276.66|4276.16|4274.16|79
1641875700000|2022-01-11 04:35:00|4275.86|4273.86|4278.86|4276.86|4278.86|4276.86|4274.36|4272.36|32
1641876000000|2022-01-11 04:40:00|4279.16|4277.16|4279.16|4277.16|4279.66|4277.66|4278.36|4276.36|24
1641876300000|2022-01-11 04:45:00|4278.86|4276.86|4279.16|4277.16|4279.36|4277.36|4278.66|4276.66|47
1641876600000|2022-01-11 04:50:00|4279.36|4277.36|4279.36|4277.36|4280.36|4278.36|4278.86|4276.86|32
1641876900000|2022-01-11 04:55:00|4279.16|4277.16|4277.66|4275.66|4279.66|4277.66|4276.66|4274.66|81
1641877200000|2022-01-11 05:00:00|4277.86|4275.86|4279.36|4277.36|4279.86|4277.86|4276.86|4274.86|59
1641877500000|2022-01-11 05:05:00|4279.16|4277.16|4280.16|4278.16|4282.66|4280.66|4279.16|4277.16|141
1641877800000|2022-01-11 05:10:00|4280.66|4278.66|4277.66|4275.66|4280.66|4278.66|4277.36|4275.36|77
1641878100000|2022-01-11 05:15:00|4277.36|4275.36|4277.86|4275.86|4279.36|4277.36|4276.16|4274.16|68
1641878400000|2022-01-11 05:20:00|4277.66|4275.66|4277.86|4275.86|4279.36|4277.36|4277.16|4275.16|27
1641878700000|2022-01-11 05:25:00|4278.16|4276.16|4279.36|4277.36|4280.36|4278.36|4277.36|4275.36|42
1641879000000|2022-01-11 05:30:00|4279.16|4277.16|4281.16|4279.16|4281.16|4279.16|4279.16|4277.16|23
1641879300000|2022-01-11 05:35:00|4281.36|4279.36|4277.86|4275.86|4282.16|4280.16|4277.86|4275.86|38
1641879600000|2022-01-11 05:40:00|4278.16|4276.16|4279.16|4277.16|4279.66|4277.66|4277.36|4275.36|18
1641879900000|2022-01-11 05:45:00|4279.36|4277.36|4278.36|4276.36|4279.66|4277.66|4277.66|4275.66|31
1641880200000|2022-01-11 05:50:00|4278.66|4276.66|4279.66|4277.66|4281.16|4279.16|4278.66|4276.66|30
1641880500000|2022-01-11 05:55:00|4279.86|4277.86|4280.16|4278.16|4280.66|4278.66|4279.16|4277.16|78
1641880800000|2022-01-11 06:00:00|4280.36|4278.36|4277.36|4275.36|4282.86|4280.86|4276.86|4274.86|251
1641881100000|2022-01-11 06:05:00|4277.16|4275.16|4274.66|4272.66|4280.16|4278.16|4273.16|4271.16|1176
1641881400000|2022-01-11 06:10:00|4274.16|4272.16|4276.16|4274.16|4276.66|4274.66|4271.66|4269.66|357
1641881700000|2022-01-11 06:15:00|4275.86|4273.86|4275.16|4273.16|4276.16|4274.16|4272.86|4270.86|134
1641882000000|2022-01-11 06:20:00|4275.36|4273.36|4274.16|4272.16|4276.16|4274.16|4274.16|4272.16|96
1641882300000|2022-01-11 06:25:00|4273.66|4271.66|4271.36|4269.36|4273.66|4271.66|4270.36|4268.36|120
1641882600000|2022-01-11 06:30:00|4271.66|4269.66|4274.66|4272.66|4274.66|4272.66|4270.16|4268.16|139
1641882900000|2022-01-11 06:35:00|4274.86|4272.86|4273.66|4271.66|4277.66|4275.66|4273.36|4271.36|355
1641883200000|2022-01-11 06:40:00|4273.86|4271.86|4271.66|4269.66|4274.36|4272.36|4271.66|4269.66|230
1641883500000|2022-01-11 06:45:00|4272.16|4270.16|4272.86|4270.86|4273.16|4271.16|4271.66|4269.66|104
1641883800000|2022-01-11 06:50:00|4272.66|4270.66|4272.36|4270.36|4274.16|4272.16|4271.16|4269.16|298
1641884100000|2022-01-11 06:55:00|4272.66|4270.66|4278.16|4276.16|4278.16|4276.16|4272.66|4270.66|418
1641884400000|2022-01-11 07:00:00|4277.91|4276.41|4271.91|4270.41|4279.41|4277.91|4270.11|4268.61|1929
1641884700000|2022-01-11 07:05:00|4271.61|4270.11|4275.91|4274.41|4275.91|4274.41|4270.61|4269.11|545
1641885000000|2022-01-11 07:10:00|4276.41|4274.91|4275.41|4273.91|4276.41|4274.91|4272.41|4270.91|509
1641885300000|2022-01-11 07:15:00|4275.91|4274.41|4280.41|4278.91|4280.41|4278.91|4275.91|4274.41|991
1641885600000|2022-01-11 07:20:00|4280.11|4278.61|4278.91|4277.41|4280.91|4279.41|4278.41|4276.91|855
1641885900000|2022-01-11 07:25:00|4279.11|4277.61|4282.41|4280.91|4282.91|4281.41|4278.91|4277.41|1138
1641886200000|2022-01-11 07:30:00|4282.91|4281.41|4282.61|4281.11|4282.91|4281.41|4278.91|4277.41|1310
1641886500000|2022-01-11 07:35:00|4282.41|4280.91|4277.91|4276.41|4282.91|4281.41|4277.91|4276.41|1177
1641886800000|2022-01-11 07:40:00|4278.41|4276.91|4282.91|4281.41|4283.91|4282.41|4278.41|4276.91|1669
1641887100000|2022-01-11 07:45:00|4283.11|4281.61|4283.61|4282.11|4286.41|4284.91|4279.41|4277.91|2868
1641887400000|2022-01-11 07:50:00|4283.91|4282.41|4287.41|4285.91|4287.91|4286.41|4281.11|4279.61|2438
1641887700000|2022-01-11 07:55:00|4286.91|4285.41|4286.91|4285.41|4289.41|4287.91|4284.91|4283.41|3301
1641888000000|2022-01-11 08:00:00|4284.91|4283.41|4289.41|4287.91|4290.11|4288.61|4282.91|4281.41|10847
1641888300000|2022-01-11 08:05:00|4288.91|4287.41|4279.91|4278.41|4292.41|4290.91|4279.41|4277.91|10258
1641888600000|2022-01-11 08:10:00|4280.91|4279.41|4281.61|4280.11|4285.61|4284.11|4276.61|4275.11|8855
1641888900000|2022-01-11 08:15:00|4281.41|4279.91|4279.41|4277.91|4285.41|4283.91|4277.91|4276.41|4752
1641889200000|2022-01-11 08:20:00|4279.91|4278.41|4286.41|4284.91|4292.41|4290.91|4279.61|4278.11|6431
1641889500000|2022-01-11 08:25:00|4286.61|4285.11|4279.41|4277.91|4286.61|4285.11|4277.91|4276.41|4431
1641889800000|2022-01-11 08:30:00|4279.61|4278.11|4269.91|4268.41|4279.61|4278.11|4269.41|4267.91|6508
1641890100000|2022-01-11 08:35:00|4270.11|4268.61|4273.91|4272.41|4276.91|4275.41|4270.11|4268.61|5038
1641890400000|2022-01-11 08:40:00|4273.49|4271.99|4281.49|4279.99|4281.49|4279.99|4272.49|4270.99|2479
1641890700000|2022-01-11 08:45:00|4280.99|4279.49|4284.99|4283.49|4286.49|4284.99|4277.99|4276.49|6400
1641891000000|2022-01-11 08:50:00|4285.99|4284.49|4280.99|4279.49|4286.99|4285.49|4279.69|4278.19|5886
1641891300000|2022-01-11 08:55:00|4280.49|4278.99|4283.99|4282.49|4283.99|4282.49|4277.49|4275.99|4394
1641891600000|2022-01-11 09:00:00|4284.49|4282.99|4286.99|4285.49|4289.49|4287.99|4283.49|4281.99|5639
1641891900000|2022-01-11 09:05:00|4286.49|4284.99|4287.49|4285.99|4290.49|4288.99|4283.99|4282.49|5146
1641892200000|2022-01-11 09:10:00|4287.19|4285.69|4287.99|4286.49|4289.19|4287.69|4284.49|4282.99|3593
1641892500000|2022-01-11 09:15:00|4287.49|4285.99|4290.49|4288.99|4291.99|4290.49|4286.69|4285.19|3526
1641892800000|2022-01-11 09:20:00|4290.99|4289.49|4292.49|4290.99|4293.49|4291.99|4289.19|4287.69|6085
1641893100000|2022-01-11 09:25:00|4291.49|4289.99|4291.99|4290.49|4293.49|4291.99|4290.49|4288.99|2443
1641893400000|2022-01-11 09:30:00|4292.49|4290.99|4296.99|4295.49|4299.49|4297.99|4291.69|4290.19|3469
1641893700000|2022-01-11 09:35:00|4296.49|4294.99|4300.49|4298.99|4301.49|4299.99|4295.49|4293.99|6397
1641894000000|2022-01-11 09:40:00|4300.99|4299.49|4299.49|4297.99|4300.99|4299.49|4297.49|4295.99|2404
1641894300000|2022-01-11 09:45:00|4298.99|4297.49|4302.49|4300.99|4302.99|4301.49|4298.49|4296.99|3815
1641894600000|2022-01-11 09:50:00|4302.69|4301.19|4302.19|4300.69|4304.99|4303.49|4300.99|4299.49|3686
1641894900000|2022-01-11 09:55:00|4302.49|4300.99|4298.49|4296.99|4302.99|4301.49|4297.99|4296.49|2088
1641895200000|2022-01-11 10:00:00|4298.69|4297.19|4301.19|4299.69|4301.49|4299.99|4295.99|4294.49|2741
1641895500000|2022-01-11 10:05:00|4300.99|4299.49|4299.49|4297.99|4303.99|4302.49|4299.19|4297.69|2537
1641895800000|2022-01-11 10:10:00|4298.99|4297.49|4295.49|4293.99|4300.19|4298.69|4295.49|4293.99|2986
1641896100000|2022-01-11 10:15:00|4294.49|4292.99|4293.99|4292.49|4296.99|4295.49|4293.49|4291.99|4195
1641896400000|2022-01-11 10:20:00|4294.19|4292.69|4293.49|4291.99|4294.99|4293.49|4288.69|4287.19|8549
1641896700000|2022-01-11 10:25:00|4293.99|4292.49|4291.99|4290.49|4294.99|4293.49|4290.99|4289.49|2835
1641897000000|2022-01-11 10:30:00|4292.49|4290.99|4290.49|4288.99|4293.99|4292.49|4289.99|4288.49|4053
1641897300000|2022-01-11 10:35:00|4289.99|4288.49|4291.99|4290.49|4292.99|4291.49|4289.99|4288.49|1850
1641897600000|2022-01-11 10:40:00|4291.49|4289.99|4291.49|4289.99|4292.99|4291.49|4290.99|4289.49|1645
1641897900000|2022-01-11 10:45:00|4290.99|4289.49|4293.49|4291.99|4293.99|4292.49|4290.99|4289.49|2170
1641898200000|2022-01-11 10:50:00|4293.99|4292.49|4293.99|4292.49|4293.99|4292.49|4290.99|4289.49|4138
1641898500000|2022-01-11 10:55:00|4293.49|4291.99|4292.99|4291.49|4293.99|4292.49|4291.69|4290.19|989
1641898800000|2022-01-11 11:00:00|4293.19|4291.69|4290.99|4289.49|4293.99|4292.49|4289.49|4287.99|2024
1641899100000|2022-01-11 11:05:00|4291.49|4289.99|4288.49|4286.99|4292.49|4290.99|4285.99|4284.49|2155
1641899400000|2022-01-11 11:10:00|4288.99|4287.49|4288.49|4286.99|4289.49|4287.99|4287.49|4285.99|3329
1641899700000|2022-01-11 11:15:00|4288.19|4286.69|4287.99|4286.49|4288.99|4287.49|4285.99|4284.49|2755
1641900000000|2022-01-11 11:20:00|4287.49|4285.99|4288.99|4287.49|4288.99|4287.49|4287.49|4285.99|1220
1641900300000|2022-01-11 11:25:00|4288.69|4287.19|4288.49|4286.99|4288.99|4287.49|4287.99|4286.49|2662
1641900600000|2022-01-11 11:30:00|4288.99|4287.49|4290.49|4288.99|4291.49|4289.99|4288.69|4287.19|1898
1641900900000|2022-01-11 11:35:00|4290.99|4289.49|4291.99|4290.49|4292.49|4290.99|4289.49|4287.99|1571
1641901200000|2022-01-11 11:40:00|4292.49|4290.99|4294.99|4293.49|4294.99|4293.49|4292.49|4290.99|994
1641901500000|2022-01-11 11:45:00|4294.49|4292.99|4292.99|4291.49|4294.99|4293.49|4292.49|4290.99|1542
1641901800000|2022-01-11 11:50:00|4292.49|4290.99|4293.99|4292.49|4294.49|4292.99|4291.49|4289.99|3410
1641902100000|2022-01-11 11:55:00|4293.49|4291.99|4290.49|4288.99|4294.49|4292.99|4290.49|4288.99|11807
1641902400000|2022-01-11 12:00:00|4289.99|4288.49|4289.49|4287.99|4292.99|4291.49|4289.49|4287.99|2840
1641902700000|2022-01-11 12:05:00|4289.99|4288.49|4289.99|4288.49|4291.49|4289.99|4288.99|4287.49|3211
1641903000000|2022-01-11 12:10:00|4290.49|4288.99|4290.49|4288.99|4291.49|4289.99|4288.99|4287.49|1315
1641903300000|2022-01-11 12:15:00|4289.99|4288.49|4291.49|4289.99|4291.99|4290.49|4289.49|4287.99|1109
1641903600000|2022-01-11 12:20:00|4291.69|4290.19|4291.99|4290.49|4292.99|4291.49|4291.49|4289.99|1636
1641903900000|2022-01-11 12:25:00|4292.49|4290.99|4291.99|4290.49|4292.69|4291.19|4290.99|4289.49|837
1641904200000|2022-01-11 12:30:00|4291.49|4289.99|4289.99|4288.49|4291.99|4290.49|4289.99|4288.49|1168
1641904500000|2022-01-11 12:35:00|4290.49|4288.99|4289.99|4288.49|4290.49|4288.99|4288.49|4286.99|1141
1641904800000|2022-01-11 12:40:00|4289.82|4288.32|4289.32|4287.82|4290.82|4289.32|4288.82|4287.32|530
1641905100000|2022-01-11 12:45:00|4288.82|4287.32|4287.82|4286.32|4288.82|4287.32|4286.82|4285.32|894
1641905400000|2022-01-11 12:50:00|4287.52|4286.02|4287.32|4285.82|4288.32|4286.82|4286.82|4285.32|1904
1641905700000|2022-01-11 12:55:00|4287.02|4285.52|4284.32|4282.82|4288.32|4286.82|4283.82|4282.32|1370
1641906000000|2022-01-11 13:00:00|4284.02|4282.52|4284.82|4283.32|4286.02|4284.52|4282.32|4280.82|1214
1641906300000|2022-01-11 13:05:00|4285.32|4283.82|4284.32|4282.82|4285.32|4283.82|4283.32|4281.82|1322
1641906600000|2022-01-11 13:10:00|4284.52|4283.02|4282.82|4281.32|4284.82|4283.32|4282.32|4280.82|868
1641906900000|2022-01-11 13:15:00|4283.02|4281.52|4282.32|4280.82|4284.32|4282.82|4281.82|4280.32|807
1641907200000|2022-01-11 13:20:00|4281.82|4280.32|4280.82|4279.32|4282.32|4280.82|4280.32|4278.82|1140
1641907500000|2022-01-11 13:25:00|4281.32|4279.82|4281.32|4279.82|4282.82|4281.32|4280.32|4278.82|1580
1641907800000|2022-01-11 13:30:00|4280.82|4279.32|4280.82|4279.32|4282.82|4281.32|4280.32|4278.82|1118
1641908100000|2022-01-11 13:35:00|4281.32|4279.82|4276.82|4275.32|4281.52|4280.02|4276.32|4274.82|2304
1641908400000|2022-01-11 13:40:00|4277.32|4275.82|4275.82|4274.32|4278.52|4277.02|4275.32|4273.82|2639
1641908700000|2022-01-11 13:45:00|4276.32|4274.82|4278.82|4277.32|4279.82|4278.32|4275.82|4274.32|2317
1641909000000|2022-01-11 13:50:00|4278.32|4276.82|4275.32|4273.82|4278.82|4277.32|4273.82|4272.32|1907
1641909300000|2022-01-11 13:55:00|4275.82|4274.32|4272.32|4270.82|4276.32|4274.82|4271.82|4270.32|2825
1641909600000|2022-01-11 14:00:00|4272.82|4271.32|4271.32|4269.82|4274.82|4273.32|4271.32|4269.82|2312
1641909900000|2022-01-11 14:05:00|4271.52|4270.02|4270.82|4269.32|4272.02|4270.52|4269.32|4267.82|4228
1641910200000|2022-01-11 14:10:00|4270.32|4268.82|4271.32|4269.82|4272.32|4270.82|4268.32|4266.82|6232
1641910500000|2022-01-11 14:15:00|4271.82|4270.32|4271.82|4270.32|4272.32|4270.82|4269.82|4268.32|4378
1641910800000|2022-01-11 14:20:00|4272.32|4270.82|4272.82|4271.32|4273.32|4271.82|4271.32|4269.82|1794
1641911100000|2022-01-11 14:25:00|4273.32|4271.82|4273.32|4271.82|4274.32|4272.82|4271.82|4270.32|2165
1641911400000|2022-01-11 14:30:00|4273.52|4272.02|4271.32|4269.82|4274.32|4272.82|4269.82|4268.32|7315
1641911700000|2022-01-11 14:35:00|4270.82|4269.32|4270.32|4268.82|4274.82|4273.32|4269.82|4268.32|6781
1641912000000|2022-01-11 14:40:00|4269.82|4268.32|4266.82|4265.32|4270.02|4268.52|4262.82|4261.32|6999
1641912300000|2022-01-11 14:45:00|4267.32|4265.82|4267.52|4266.02|4269.32|4267.82|4264.82|4263.32|4688
1641912600000|2022-01-11 14:50:00|4267.82|4266.32|4267.82|4266.32|4274.82|4273.32|4265.82|4264.32|5026
1641912900000|2022-01-11 14:55:00|4267.32|4265.82|4273.02|4271.52|4273.02|4271.52|4265.32|4263.82|6474
1641913200000|2022-01-11 15:00:00|4272.82|4271.32|4276.32|4274.82|4276.82|4275.32|4271.32|4269.82|6005
1641913500000|2022-01-11 15:05:00|4275.82|4274.32|4273.82|4272.32|4280.32|4278.82|4273.32|4271.82|5372
1641913800000|2022-01-11 15:10:00|4273.88|4272.38|4277.88|4276.38|4278.88|4277.38|4273.38|4271.88|4142
1641914100000|2022-01-11 15:15:00|4278.38|4276.88|4278.38|4276.88|4279.38|4277.88|4273.38|4271.88|3910
1641914400000|2022-01-11 15:20:00|4278.88|4277.38|4275.88|4274.38|4279.88|4278.38|4275.38|4273.88|14675
1641914700000|2022-01-11 15:25:00|4276.38|4274.88|4280.38|4278.88|4280.88|4279.38|4271.88|4270.38|12502
1641915000000|2022-01-11 15:30:00|4280.58|4279.08|4273.58|4272.08|4284.38|4282.88|4273.38|4271.88|8833
1641915300000|2022-01-11 15:35:00|4273.88|4272.38|4272.58|4271.08|4274.38|4272.88|4269.88|4268.38|4877
1641915600000|2022-01-11 15:40:00|4272.88|4271.38|4267.88|4266.38|4272.88|4271.38|4266.38|4264.88|6114
1641915900000|2022-01-11 15:45:00|4266.88|4265.38|4269.88|4268.38|4272.38|4270.88|4266.88|4265.38|4345
1641916200000|2022-01-11 15:50:00|4270.38|4268.88|4272.88|4271.38|4272.88|4271.38|4269.38|4267.88|2986
1641916500000|2022-01-11 15:55:00|4273.38|4271.88|4274.38|4272.88|4275.88|4274.38|4270.88|4269.38|5359
1641916800000|2022-01-11 16:00:00|4273.88|4272.38|4280.38|4278.88|4281.38|4279.88|4272.88|4271.38|5495
1641917100000|2022-01-11 16:05:00|4280.88|4279.38|4275.88|4274.38|4281.88|4280.38|4274.38|4272.88|10964
1641917400000|2022-01-11 16:10:00|4276.38|4274.88|4279.38|4277.88|4280.88|4279.38|4275.38|4273.88|10070
1641917700000|2022-01-11 16:15:00|4279.58|4278.08|4281.88|4280.38|4282.88|4281.38|4278.38|4276.88|6265
1641918000000|2022-01-11 16:20:00|4282.38|4280.88|4281.88|4280.38|4283.88|4282.38|4280.38|4278.88|7633
1641918300000|2022-01-11 16:25:00|4281.38|4279.88|4282.88|4281.38|4285.38|4283.88|4281.08|4279.58|15772
1641918600000|2022-01-11 16:30:00|4283.38|4281.88|4282.58|4281.08|4286.88|4285.38|4281.88|4280.38|33151
1641918900000|2022-01-11 16:35:00|4282.38|4280.88|4288.08|4286.58|4289.38|4287.88|4280.88|4279.38|17277
1641919200000|2022-01-11 16:40:00|4288.38|4286.88|4291.88|4290.38|4292.38|4290.88|4287.88|4286.38|8898
1641919500000|2022-01-11 16:45:00|4292.08|4290.58|4286.88|4285.38|4292.08|4290.58|4286.38|4284.88|8056
1641919800000|2022-01-11 16:50:00|4287.38|4285.88|4290.38|4288.88|4290.88|4289.38|4286.88|4285.38|2676
1641920100000|2022-01-11 16:55:00|4290.08|4288.58|4291.38|4289.88|4292.38|4290.88|4289.38|4287.88|3665
1641920400000|2022-01-11 17:00:00|4291.88|4290.38|4294.38|4292.88|4294.38|4292.88|4290.38|4288.88|2818
1641920700000|2022-01-11 17:05:00|4294.88|4293.38|4295.88|4294.38|4296.38|4294.88|4294.38|4292.88|2040
1641921000000|2022-01-11 17:10:00|4296.38|4294.88|4296.38|4294.88|4296.38|4294.88|4293.88|4292.38|1745
1641921300000|2022-01-11 17:15:00|4296.88|4295.38|4295.38|4293.88|4296.88|4295.38|4293.88|4292.38|633
1641921600000|2022-01-11 17:20:00|4295.88|4294.38|4294.88|4293.38|4296.38|4294.88|4294.38|4292.88|1110
1641921900000|2022-01-11 17:25:00|4295.08|4293.58|4289.38|4287.88|4295.38|4293.88|4288.88|4287.38|1399
1641922200000|2022-01-11 17:30:00|4288.88|4287.38|4289.88|4288.38|4291.38|4289.88|4287.88|4286.38|804
1641922500000|2022-01-11 17:35:00|4290.08|4288.58|4292.88|4291.38|4293.88|4292.38|4289.58|4288.08|981
1641922800000|2022-01-11 17:40:00|4292.38|4290.88|4295.38|4293.88|4295.38|4293.88|4291.88|4290.38|627
1641923100000|2022-01-11 17:45:00|4294.88|4293.38|4294.38|4292.88|4295.88|4294.38|4293.88|4292.38|1023
1641923400000|2022-01-11 17:50:00|4294.58|4293.08|4296.88|4295.38|4296.88|4295.38|4293.88|4292.38|757
1641923700000|2022-01-11 17:55:00|4296.58|4295.08|4296.88|4295.38|4297.38|4295.88|4295.88|4294.38|686
1641924000000|2022-01-11 18:00:00|4297.38|4295.88|4295.38|4293.88|4297.38|4295.88|4292.88|4291.38|614
1641924300000|2022-01-11 18:05:00|4295.58|4294.08|4294.38|4292.88|4295.58|4294.08|4292.38|4290.88|1601
1641924600000|2022-01-11 18:10:00|4294.58|4293.08|4295.38|4293.88|4296.38|4294.88|4294.38|4292.88|701
1641924900000|2022-01-11 18:15:00|4295.08|4293.58|4297.38|4295.88|4297.38|4295.88|4294.88|4293.38|456
1641925200000|2022-01-11 18:20:00|4297.88|4296.38|4299.58|4298.08|4299.88|4298.38|4297.38|4295.88|1199
1641925500000|2022-01-11 18:25:00|4299.88|4298.38|4298.38|4296.88|4299.88|4298.38|4298.08|4296.58|695
1641925800000|2022-01-11 18:30:00|4298.58|4297.08|4299.38|4297.88|4299.38|4297.88|4297.88|4296.38|682
1641926100000|2022-01-11 18:35:00|4299.08|4297.58|4299.38|4297.88|4299.88|4298.38|4298.88|4297.38|362
1641926400000|2022-01-11 18:40:00|4298.88|4297.38|4300.38|4298.88|4300.38|4298.88|4298.88|4297.38|418
1641926700000|2022-01-11 18:45:00|4300.88|4299.38|4299.88|4298.38|4301.88|4300.38|4299.38|4297.88|1695
1641927000000|2022-01-11 18:50:00|4300.38|4298.88|4301.38|4299.88|4301.88|4300.38|4299.88|4298.38|353
1641927300000|2022-01-11 18:55:00|4301.58|4300.08|4302.38|4300.88|4302.38|4300.88|4301.38|4299.88|365
1641927600000|2022-01-11 19:00:00|4302.88|4301.38|4300.88|4299.38|4302.88|4301.38|4299.88|4298.38|394
1641927900000|2022-01-11 19:05:00|4301.08|4299.58|4298.88|4297.38|4301.88|4300.38|4297.88|4296.38|586
1641928200000|2022-01-11 19:10:00|4299.08|4297.58|4299.88|4298.38|4300.88|4299.38|4298.38|4296.88|840
1641928500000|2022-01-11 19:15:00|4299.58|4298.08|4300.88|4299.38|4300.88|4299.38|4299.38|4297.88|426
1641928800000|2022-01-11 19:20:00|4300.38|4298.88|4300.38|4298.88|4300.58|4299.08|4298.38|4296.88|733
1641929100000|2022-01-11 19:25:00|4300.08|4298.58|4301.38|4299.88|4301.38|4299.88|4299.88|4298.38|191
1641929400000|2022-01-11 19:30:00|4300.88|4299.38|4299.88|4298.38|4301.08|4299.58|4299.38|4297.88|644
1641929700000|2022-01-11 19:35:00|4299.38|4297.88|4301.88|4300.38|4302.38|4300.88|4298.58|4297.08|455
1641930000000|2022-01-11 19:40:00|4301.58|4300.08|4302.38|4300.88|4302.38|4300.88|4301.38|4299.88|251
1641930300000|2022-01-11 19:45:00|4302.58|4301.08|4303.58|4302.08|4303.88|4302.38|4301.88|4300.38|737
1641930600000|2022-01-11 19:50:00|4303.38|4301.88|4303.88|4302.38|4304.38|4302.88|4302.88|4301.38|739
1641930900000|2022-01-11 19:55:00|4304.38|4302.88|4305.38|4303.88|4306.38|4304.88|4304.38|4302.88|1088
1641931200000|2022-01-11 20:00:00|4305.58|4304.08|4306.88|4305.38|4306.88|4305.38|4305.58|4304.08|683
1641931500000|2022-01-11 20:05:00|4307.08|4305.58|4307.38|4305.88|4308.88|4307.38|4306.88|4305.38|970
1641931800000|2022-01-11 20:10:00|4306.88|4305.38|4307.38|4305.88|4307.88|4306.38|4306.38|4304.88|577
1641932100000|2022-01-11 20:15:00|4307.88|4306.38|4306.88|4305.38|4308.38|4306.88|4306.38|4304.88|468
1641932400000|2022-01-11 20:20:00|4307.38|4305.88|4305.88|4304.38|4308.38|4306.88|4305.88|4304.38|643
1641932700000|2022-01-11 20:25:00|4306.38|4304.88|4306.38|4304.88|4307.38|4305.88|4305.38|4303.88|514
1641933000000|2022-01-11 20:30:00|4306.58|4305.08|4305.38|4303.88|4307.38|4305.88|4305.38|4303.88|852
1641933300000|2022-01-11 20:35:00|4305.58|4304.08|4304.88|4303.38|4306.38|4304.88|4304.38|4302.88|581
1641933600000|2022-01-11 20:40:00|4304.58|4303.08|4305.88|4304.38|4305.88|4304.38|4303.38|4301.88|1240
1641933900000|2022-01-11 20:45:00|4305.58|4304.08|4303.88|4302.38|4305.88|4304.38|4303.38|4301.88|926
1641934200000|2022-01-11 20:50:00|4303.38|4301.88|4302.88|4301.38|4303.38|4301.88|4300.38|4298.88|2354
1641934500000|2022-01-11 20:55:00|4303.38|4301.88|4310.38|4308.88|4310.38|4308.88|4302.88|4301.38|3944
1641934800000|2022-01-11 21:00:00|4310.08|4308.58|4310.03|4307.03|4312.13|4309.13|4309.23|4306.23|17825
1641935100000|2022-01-11 21:05:00|4310.33|4307.33|4310.03|4307.03|4311.13|4308.13|4309.53|4306.53|0
1641935400000|2022-01-11 21:10:00|4309.73|4306.73|4309.23|4306.23|4310.03|4307.03|4308.43|4305.43|0
1641935700000|2022-01-11 21:15:00|4309.53|4306.53|4308.43|4305.43|4309.73|4306.73|4308.23|4305.23|0
1641936000000|2022-01-11 21:20:00|4308.63|4305.63|4308.43|4305.43|4309.53|4306.53|4308.43|4305.43|0
1641936300000|2022-01-11 21:25:00|4308.33|4305.33|4308.73|4305.73|4308.73|4305.73|4308.23|4305.23|0
1641936600000|2022-01-11 21:30:00|4309.03|4306.03|4309.03|4306.03|4309.03|4306.03|4308.73|4305.73|0
1641936900000|2022-01-11 21:35:00|4309.13|4306.13|4309.23|4306.23|4309.23|4306.23|4309.03|4306.03|0
1641937200000|2022-01-11 21:40:00|4309.03|4306.03|4310.03|4307.03|4310.03|4307.03|4309.03|4306.03|0
1641937500000|2022-01-11 21:45:00|4309.73|4306.73|4309.03|4306.03|4310.33|4307.33|4309.03|4306.03|0
1641937800000|2022-01-11 21:50:00|4309.23|4306.23|4309.03|4306.03|4309.53|4306.53|4309.03|4306.03|0
1641938100000|2022-01-11 21:55:00|4309.23|4306.23|4309.03|4306.03|4309.23|4306.23|4308.83|4305.83|0
1641938400000|2022-01-11 22:00:00|4309.33|4306.33|4308.83|4305.83|4309.33|4306.33|4308.83|4305.83|0
1641938700000|2022-01-11 22:05:00|4308.73|4305.73|4308.83|4305.83|4309.03|4306.03|4308.33|4305.33|0
1641939000000|2022-01-11 22:10:00|4308.63|4305.63|4308.73|4305.73|4308.73|4305.73|4308.63|4305.63|0
1641939300000|2022-01-11 22:15:00|4308.63|4305.63|4309.23|4306.23|4309.63|4306.63|4308.63|4305.63|0
1641939600000|2022-01-11 22:20:00|4309.13|4306.13|4309.23|4306.23|4309.23|4306.23|4309.13|4306.13|0
1641939900000|2022-01-11 22:25:00|4309.53|4306.53|4309.53|4306.53|4309.63|4306.63|4309.23|4306.23|0
1641940200000|2022-01-11 22:30:00|4309.33|4306.33|4309.43|4306.43|4309.93|4306.93|4309.33|4306.33|0
1641940500000|2022-01-11 22:35:00|4309.33|4306.33|4309.33|4306.33|4309.33|4306.33|4309.33|4306.33|0
1641940800000|2022-01-11 22:40:00|4309.23|4306.23|4309.33|4306.33|4309.33|4306.33|4309.23|4306.23|0
1641941100000|2022-01-11 22:45:00|4309.13|4306.13|4309.33|4306.33|4309.33|4306.33|4309.13|4306.13|0
1641941700000|2022-01-11 22:55:00|4309.23|4306.23|4309.33|4306.33|4309.53|4306.53|4309.13|4306.13|0
1641942000000|2022-01-11 23:00:00|4309.63|4306.63|4310.53|4307.53|4310.53|4307.53|4308.03|4305.03|0
1641942300000|2022-01-11 23:05:00|4310.43|4307.43|4310.43|4307.43|4312.13|4309.13|4310.03|4307.03|0
1641942600000|2022-01-11 23:10:00|4310.53|4307.53|4309.53|4306.53|4310.83|4307.83|4309.23|4306.23|0
1641942900000|2022-01-11 23:15:00|4309.63|4306.63|4308.43|4305.43|4309.73|4306.73|4307.93|4304.93|0
1641943200000|2022-01-11 23:20:00|4308.63|4305.63|4308.23|4305.23|4309.03|4306.03|4307.63|4304.63|0
1641943500000|2022-01-11 23:25:00|4307.93|4304.93|4308.23|4305.23|4308.43|4305.43|4307.93|4304.93|0
1641943800000|2022-01-11 23:30:00|4308.43|4305.43|4309.23|4306.23|4309.23|4306.23|4308.23|4305.23|0
1641944100000|2022-01-11 23:35:00|4309.13|4306.13|4307.93|4304.93|4309.23|4306.23|4307.43|4304.43|0
1641944400000|2022-01-11 23:40:00|4308.23|4305.23|4309.03|4306.03|4309.53|4306.53|4307.63|4304.63|0
1641944700000|2022-01-11 23:45:00|4309.13|4306.13|4307.93|4304.93|4309.53|4306.53|4307.43|4304.43|0
1641945000000|2022-01-11 23:50:00|4307.83|4304.83|4307.93|4304.93|4308.23|4305.23|4307.43|4304.43|0
1641945300000|2022-01-11 23:55:00|4307.83|4304.83|4308.43|4305.43|4309.03|4306.03|4307.43|4304.43|0
1641945600000|2022-01-12 00:00:00|4308.23|4305.23|4307.93|4304.93|4309.23|4306.23|4307.63|4304.63|0
1641945900000|2022-01-12 00:05:00|4308.03|4305.03|4309.03|4306.03|4309.53|4306.53|4307.93|4304.93|0
1641946200000|2022-01-12 00:10:00|4308.73|4305.73|4308.43|4305.43|4308.73|4305.73|4307.63|4304.63|0
1641946500000|2022-01-12 00:15:00|4308.73|4305.73|4313.63|4311.63|4314.63|4312.63|4308.73|4305.73|735
1641946800000|2022-01-12 00:20:00|4313.83|4311.83|4314.13|4312.13|4314.33|4312.33|4313.13|4311.13|90
1641947100000|2022-01-12 00:25:00|4313.83|4311.83|4314.13|4312.13|4314.63|4312.63|4313.63|4311.63|70
1641947400000|2022-01-12 00:30:00|4314.33|4312.33|4315.13|4313.13|4316.13|4314.13|4313.63|4311.63|288
1641947700000|2022-01-12 00:35:00|4315.63|4313.63|4315.63|4313.63|4315.63|4313.63|4315.13|4313.13|75
1641948000000|2022-01-12 00:40:00|4316.13|4314.13|4315.33|4313.33|4316.63|4314.63|4315.33|4313.33|96
1641948300000|2022-01-12 00:45:00|4315.63|4313.63|4315.83|4313.83|4316.13|4314.13|4315.33|4313.33|23
1641948600000|2022-01-12 00:50:00|4315.63|4313.63|4315.33|4313.33|4315.63|4313.63|4315.13|4313.13|22
1641948900000|2022-01-12 00:55:00|4315.13|4313.13|4313.13|4311.13|4315.33|4313.33|4313.13|4311.13|84
1641949200000|2022-01-12 01:00:00|4312.83|4310.83|4311.63|4309.63|4313.63|4311.63|4311.33|4309.33|143
1641949500000|2022-01-12 01:05:00|4311.33|4309.33|4311.63|4309.63|4312.13|4310.13|4311.13|4309.13|25
1641949800000|2022-01-12 01:10:00|4312.13|4310.13|4310.83|4308.83|4312.63|4310.63|4310.13|4308.13|42
1641950100000|2022-01-12 01:15:00|4310.63|4308.63|4310.13|4308.13|4311.63|4309.63|4310.13|4308.13|52
1641950400000|2022-01-12 01:20:00|4310.33|4308.33|4310.13|4308.13|4310.83|4308.83|4309.63|4307.63|55
1641950700000|2022-01-12 01:25:00|4309.83|4307.83|4311.13|4309.13|4311.13|4309.13|4309.63|4307.63|25
1641951000000|2022-01-12 01:30:00|4310.83|4308.83|4310.13|4308.13|4312.13|4310.13|4310.13|4308.13|103
1641951300000|2022-01-12 01:35:00|4309.63|4307.63|4313.33|4311.33|4313.63|4311.63|4309.63|4307.63|178
1641951600000|2022-01-12 01:40:00|4313.63|4311.63|4310.13|4308.13|4315.13|4313.13|4310.13|4308.13|157
1641951900000|2022-01-12 01:45:00|4309.83|4307.83|4308.63|4306.63|4310.83|4308.83|4307.13|4305.13|115
1641952200000|2022-01-12 01:50:00|4308.33|4306.33|4309.33|4307.33|4309.63|4307.63|4308.13|4306.13|33
1641952500000|2022-01-12 01:55:00|4309.13|4307.13|4311.63|4309.63|4312.13|4310.13|4308.63|4306.63|46
1641952800000|2022-01-12 02:00:00|4311.33|4309.33|4315.63|4313.63|4315.63|4313.63|4311.13|4309.13|64
1641953100000|2022-01-12 02:05:00|4315.33|4313.33|4314.13|4312.13|4316.13|4314.13|4314.13|4312.13|61
1641953400000|2022-01-12 02:10:00|4314.33|4312.33|4314.83|4312.83|4315.63|4313.63|4313.63|4311.63|19
1641953700000|2022-01-12 02:15:00|4315.13|4313.13|4314.63|4312.63|4315.63|4313.63|4313.33|4311.33|75
1641954000000|2022-01-12 02:20:00|4314.83|4312.83|4316.13|4314.13|4316.13|4314.13|4314.63|4312.63|23
1641954300000|2022-01-12 02:25:00|4315.83|4313.83|4316.13|4314.13|4316.63|4314.63|4315.33|4313.33|37
1641954600000|2022-01-12 02:30:00|4316.63|4314.63|4315.63|4313.63|4316.63|4314.63|4314.13|4312.13|54
1641954900000|2022-01-12 02:35:00|4315.33|4313.33|4315.63|4313.63|4316.13|4314.13|4315.33|4313.33|14
1641955200000|2022-01-12 02:40:00|4315.83|4313.83|4315.63|4313.63|4316.13|4314.13|4315.13|4313.13|20
1641955500000|2022-01-12 02:45:00|4315.13|4313.13|4315.13|4313.13|4315.63|4313.63|4314.13|4312.13|31
1641955800000|2022-01-12 02:50:00|4315.33|4313.33|4315.13|4313.13|4315.33|4313.33|4314.13|4312.13|37
1641956100000|2022-01-12 02:55:00|4314.63|4312.63|4314.63|4312.63|4315.63|4313.63|4314.63|4312.63|22
1641956400000|2022-01-12 03:00:00|4315.13|4313.13|4314.83|4312.83|4315.63|4313.63|4314.63|4312.63|25
1641956700000|2022-01-12 03:05:00|4315.13|4313.13|4315.13|4313.13|4315.13|4313.13|4314.63|4312.63|11
1641957000000|2022-01-12 03:10:00|4314.63|4312.63|4314.63|4312.63|4315.13|4313.13|4314.63|4312.63|15
1641957300000|2022-01-12 03:15:00|4314.13|4312.13|4314.33|4312.33|4314.63|4312.63|4314.13|4312.13|21
1641957600000|2022-01-12 03:20:00|4314.63|4312.63|4315.13|4313.13|4315.33|4313.33|4314.13|4312.13|26
1641957900000|2022-01-12 03:25:00|4315.63|4313.63|4315.13|4313.13|4316.13|4314.13|4315.13|4313.13|13
1641958200000|2022-01-12 03:30:00|4315.33|4313.33|4315.63|4313.63|4317.13|4315.13|4315.13|4313.13|29
1641958500000|2022-01-12 03:35:00|4315.83|4313.83|4315.63|4313.63|4316.63|4314.63|4315.63|4313.63|18
1641958800000|2022-01-12 03:40:00|4315.83|4313.83|4315.63|4313.63|4316.13|4314.13|4315.63|4313.63|19
1641959100000|2022-01-12 03:45:00|4315.13|4313.13|4316.63|4314.63|4316.63|4314.63|4314.83|4312.83|71
1641959400000|2022-01-12 03:50:00|4317.13|4315.13|4318.13|4316.13|4318.13|4316.13|4316.63|4314.63|123
1641959700000|2022-01-12 03:55:00|4318.63|4316.63|4318.63|4316.63|4318.63|4316.63|4318.13|4316.13|61
1641960000000|2022-01-12 04:00:00|4319.13|4317.13|4319.63|4317.63|4319.63|4317.63|4318.63|4316.63|153
1641960300000|2022-01-12 04:05:00|4319.33|4317.33|4319.33|4317.33|4319.63|4317.63|4318.83|4316.83|10
1641960600000|2022-01-12 04:10:00|4319.13|4317.13|4318.63|4316.63|4319.63|4317.63|4318.63|4316.63|64
1641960900000|2022-01-12 04:15:00|4318.83|4316.83|4318.33|4316.33|4318.83|4316.83|4318.13|4316.13|15
1641961200000|2022-01-12 04:20:00|4318.63|4316.63|4317.63|4315.63|4318.63|4316.63|4317.63|4315.63|18
1641961500000|2022-01-12 04:25:00|4317.13|4315.13|4317.13|4315.13|4317.13|4315.13|4316.83|4314.83|35
1641961800000|2022-01-12 04:30:00|4316.83|4314.83|4316.83|4314.83|4317.63|4315.63|4316.83|4314.83|9
1641962100000|2022-01-12 04:35:00|4316.63|4314.63|4317.13|4315.13|4317.63|4315.63|4316.63|4314.63|58
1641962400000|2022-01-12 04:40:00|4317.63|4315.63|4318.13|4316.13|4318.63|4316.63|4317.63|4315.63|6
1641962700000|2022-01-12 04:45:00|4318.33|4316.33|4317.83|4315.83|4318.33|4316.33|4317.83|4315.83|5
1641963000000|2022-01-12 04:50:00|4317.63|4315.63|4317.13|4315.13|4317.63|4315.63|4316.63|4314.63|32
1641963300000|2022-01-12 04:55:00|4316.63|4314.63|4317.63|4315.63|4318.13|4316.13|4316.63|4314.63|29
1641963600000|2022-01-12 05:00:00|4317.83|4315.83|4318.13|4316.13|4318.13|4316.13|4317.63|4315.63|16
1641963900000|2022-01-12 05:05:00|4318.33|4316.33|4318.13|4316.13|4318.63|4316.63|4318.13|4316.13|15
1641964200000|2022-01-12 05:10:00|4318.33|4316.33|4319.33|4317.33|4319.63|4317.63|4318.13|4316.13|101
1641964500000|2022-01-12 05:15:00|4319.13|4317.13|4318.63|4316.63|4319.63|4317.63|4318.63|4316.63|147
1641964800000|2022-01-12 05:20:00|4318.83|4316.83|4318.83|4316.83|4319.13|4317.13|4318.63|4316.63|31
1641965100000|2022-01-12 05:25:00|4319.13|4317.13|4318.13|4316.13|4319.13|4317.13|4317.63|4315.63|41
1641965400000|2022-01-12 05:30:00|4318.63|4316.63|4317.83|4315.83|4318.63|4316.63|4317.63|4315.63|32
1641965700000|2022-01-12 05:35:00|4318.13|4316.13|4319.63|4317.63|4319.63|4317.63|4317.83|4315.83|78
1641966000000|2022-01-12 05:40:00|4320.13|4318.13|4321.13|4319.13|4321.33|4319.33|4319.63|4317.63|64
1641966300000|2022-01-12 05:45:00|4321.33|4319.33|4323.13|4321.13|4323.63|4321.63|4320.83|4318.83|495
1641966600000|2022-01-12 05:50:00|4323.33|4321.33|4323.33|4321.33|4323.63|4321.63|4322.83|4320.83|18
1641966900000|2022-01-12 05:55:00|4323.13|4321.13|4324.13|4322.13|4324.33|4322.33|4323.13|4321.13|66
1641967200000|2022-01-12 06:00:00|4323.63|4321.63|4325.63|4323.63|4326.13|4324.13|4323.63|4321.63|340
1641967500000|2022-01-12 06:05:00|4325.13|4323.13|4324.13|4322.13|4325.63|4323.63|4323.63|4321.63|58
1641967800000|2022-01-12 06:10:00|4324.33|4322.33|4324.13|4322.13|4325.13|4323.13|4324.13|4322.13|94
1641968100000|2022-01-12 06:15:00|4323.63|4321.63|4320.63|4318.63|4323.63|4321.63|4320.33|4318.33|370
1641968400000|2022-01-12 06:20:00|4321.13|4319.13|4318.63|4316.63|4321.63|4319.63|4318.13|4316.13|607
1641968700000|2022-01-12 06:25:00|4318.13|4316.13|4318.13|4316.13|4318.63|4316.63|4317.13|4315.13|451
1641969000000|2022-01-12 06:30:00|4317.63|4315.63|4319.13|4317.13|4319.13|4317.13|4316.63|4314.63|246
1641969300000|2022-01-12 06:35:00|4318.63|4316.63|4319.63|4317.63|4319.63|4317.63|4318.13|4316.13|60
1641969600000|2022-01-12 06:40:00|4319.83|4317.83|4321.13|4319.13|4322.13|4320.13|4319.83|4317.83|74
1641969900000|2022-01-12 06:45:00|4320.63|4318.63|4319.13|4317.13|4320.63|4318.63|4318.83|4316.83|146
1641970200000|2022-01-12 06:50:00|4319.63|4317.63|4318.63|4316.63|4319.83|4317.83|4318.13|4316.13|131
1641970500000|2022-01-12 06:55:00|4318.33|4316.33|4318.13|4316.13|4318.63|4316.63|4317.33|4315.33|199
1641970800000|2022-01-12 07:00:00|4317.88|4316.38|4319.38|4317.88|4319.88|4318.38|4315.38|4313.88|1219
1641971100000|2022-01-12 07:05:00|4319.08|4317.58|4318.88|4317.38|4320.88|4319.38|4318.38|4316.88|476
1641971400000|2022-01-12 07:10:00|4318.38|4316.88|4320.38|4318.88|4321.88|4320.38|4318.38|4316.88|1365
1641971700000|2022-01-12 07:15:00|4320.88|4319.38|4321.58|4320.08|4322.38|4320.88|4319.88|4318.38|977
1641972000000|2022-01-12 07:20:00|4321.38|4319.88|4322.38|4320.88|4323.88|4322.38|4321.38|4319.88|606
1641972300000|2022-01-12 07:25:00|4322.88|4321.38|4321.88|4320.38|4322.88|4321.38|4319.38|4317.88|513
1641972600000|2022-01-12 07:30:00|4321.38|4319.88|4322.38|4320.88|4324.38|4322.88|4321.38|4319.88|1493
1641972900000|2022-01-12 07:35:00|4322.58|4321.08|4325.08|4323.58|4325.38|4323.88|4320.88|4319.38|1191
1641973200000|2022-01-12 07:40:00|4324.88|4323.38|4324.38|4322.88|4324.88|4323.38|4323.38|4321.88|759
1641973500000|2022-01-12 07:45:00|4324.58|4323.08|4324.88|4323.38|4325.88|4324.38|4323.88|4322.38|779
1641973800000|2022-01-12 07:50:00|4324.38|4322.88|4321.88|4320.38|4324.88|4323.38|4321.38|4319.88|832
1641974100000|2022-01-12 07:55:00|4321.58|4320.08|4318.58|4317.08|4321.58|4320.08|4317.38|4315.88|1296
1641974400000|2022-01-12 08:00:00|4318.38|4316.88|4312.88|4311.38|4321.38|4319.88|4311.38|4309.88|10846
1641974700000|2022-01-12 08:05:00|4311.88|4310.38|4314.38|4312.88|4316.38|4314.88|4309.88|4308.38|6901
1641975000000|2022-01-12 08:10:00|4313.88|4312.38|4309.88|4308.38|4315.88|4314.38|4309.88|4308.38|6656
1641975300000|2022-01-12 08:15:00|4310.38|4308.88|4307.38|4305.88|4311.38|4309.88|4304.88|4303.38|6132
1641975600000|2022-01-12 08:20:00|4306.88|4305.38|4308.38|4306.88|4311.38|4309.88|4305.38|4303.88|5910
1641975900000|2022-01-12 08:25:00|4307.88|4306.38|4298.88|4297.38|4308.38|4306.88|4297.88|4296.38|5847
1641976200000|2022-01-12 08:30:00|4299.08|4297.58|4294.58|4293.08|4299.08|4297.58|4293.88|4292.38|6562
1641976500000|2022-01-12 08:35:00|4294.38|4292.88|4292.38|4290.88|4295.38|4293.88|4289.88|4288.38|6474
1641976800000|2022-01-12 08:40:00|4292.29|4290.79|4290.79|4289.29|4293.79|4292.29|4289.79|4288.29|6432
1641977100000|2022-01-12 08:45:00|4290.29|4288.79|4291.29|4289.79|4292.79|4291.29|4289.29|4287.79|5242
1641977400000|2022-01-12 08:50:00|4290.79|4289.29|4298.29|4296.79|4299.29|4297.79|4289.79|4288.29|4416
1641977700000|2022-01-12 08:55:00|4298.79|4297.29|4296.29|4294.79|4298.79|4297.29|4295.29|4293.79|1761
1641978000000|2022-01-12 09:00:00|4295.79|4294.29|4303.79|4302.29|4304.29|4302.79|4295.29|4293.79|2952
1641978300000|2022-01-12 09:05:00|4304.29|4302.79|4306.29|4304.79|4307.79|4306.29|4303.29|4301.79|4955
1641978600000|2022-01-12 09:10:00|4305.79|4304.29|4305.29|4303.79|4306.79|4305.29|4301.79|4300.29|4311
1641978900000|2022-01-12 09:15:00|4304.79|4303.29|4306.79|4305.29|4306.79|4305.29|4303.79|4302.29|2656
1641979200000|2022-01-12 09:20:00|4306.29|4304.79|4307.29|4305.79|4309.29|4307.79|4306.29|4304.79|2223
1641979500000|2022-01-12 09:25:00|4307.79|4306.29|4310.79|4309.29|4310.79|4309.29|4307.79|4306.29|3804
1641979800000|2022-01-12 09:30:00|4311.29|4309.79|4310.79|4309.29|4311.79|4310.29|4309.29|4307.79|1862
1641980100000|2022-01-12 09:35:00|4310.29|4308.79|4308.29|4306.79|4310.79|4309.29|4307.79|4306.29|1663
1641980400000|2022-01-12 09:40:00|4307.79|4306.29|4312.29|4310.79|4312.79|4311.29|4307.79|4306.29|40502
1641980700000|2022-01-12 09:45:00|4311.99|4310.49|4314.79|4313.29|4314.79|4313.29|4311.29|4309.79|1410
1641981000000|2022-01-12 09:50:00|4314.29|4312.79|4318.29|4316.79|4318.79|4317.29|4313.79|4312.29|3852
1641981300000|2022-01-12 09:55:00|4318.49|4316.99|4318.79|4317.29|4318.99|4317.49|4315.79|4314.29|4448
1641981600000|2022-01-12 10:00:00|4319.29|4317.79|4315.29|4313.79|4319.79|4318.29|4315.29|4313.79|13793
1641981900000|2022-01-12 10:05:00|4315.49|4313.99|4311.79|4310.29|4316.29|4314.79|4311.29|4309.79|5091
1641982200000|2022-01-12 10:10:00|4312.29|4310.79|4313.79|4312.29|4314.99|4313.49|4310.79|4309.29|3958
1641982500000|2022-01-12 10:15:00|4314.29|4312.79|4310.29|4308.79|4314.29|4312.79|4310.29|4308.79|3292
1641982800000|2022-01-12 10:20:00|4309.79|4308.29|4313.79|4312.29|4314.29|4312.79|4309.49|4307.99|1761
1641983100000|2022-01-12 10:25:00|4314.29|4312.79|4312.29|4310.79|4315.29|4313.79|4311.79|4310.29|3629
1641983400000|2022-01-12 10:30:00|4311.99|4310.49|4305.29|4303.79|4312.29|4310.79|4304.79|4303.29|4956
1641983700000|2022-01-12 10:35:00|4304.79|4303.29|4307.79|4306.29|4308.29|4306.79|4304.29|4302.79|2554
1641984000000|2022-01-12 10:40:00|4307.29|4305.79|4309.49|4307.99|4309.79|4308.29|4307.29|4305.79|1069
1641984300000|2022-01-12 10:45:00|4309.79|4308.29|4312.79|4311.29|4312.79|4311.29|4309.29|4307.79|4149
1641984600000|2022-01-12 10:50:00|4312.49|4310.99|4311.29|4309.79|4313.79|4312.29|4310.29|4308.79|2799
1641984900000|2022-01-12 10:55:00|4310.79|4309.29|4311.79|4310.29|4312.79|4311.29|4310.79|4309.29|2040
1641985200000|2022-01-12 11:00:00|4312.29|4310.79|4314.29|4312.79|4316.79|4315.29|4312.29|4310.79|1302
1641985500000|2022-01-12 11:05:00|4314.79|4313.29|4311.79|4310.29|4315.29|4313.79|4311.49|4309.99|1224
1641985800000|2022-01-12 11:10:00|4311.49|4309.99|4309.29|4307.79|4311.79|4310.29|4308.79|4307.29|4613
1641986100000|2022-01-12 11:15:00|4308.79|4307.29|4306.79|4305.29|4309.79|4308.29|4306.79|4305.29|7611
1641986400000|2022-01-12 11:20:00|4306.29|4304.79|4310.79|4309.29|4310.79|4309.29|4306.29|4304.79|2283
1641986700000|2022-01-12 11:25:00|4310.29|4308.79|4309.79|4308.29|4311.29|4309.79|4308.29|4306.79|1430
1641987000000|2022-01-12 11:30:00|4310.29|4308.79|4308.79|4307.29|4310.29|4308.79|4307.29|4305.79|1627
1641987300000|2022-01-12 11:35:00|4308.99|4307.49|4308.29|4306.79|4309.49|4307.99|4307.79|4306.29|886
1641987600000|2022-01-12 11:40:00|4307.79|4306.29|4305.79|4304.29|4307.79|4306.29|4304.79|4303.29|1682
1641987900000|2022-01-12 11:45:00|4305.29|4303.79|4307.29|4305.79|4308.29|4306.79|4304.99|4303.49|1780
1641988200000|2022-01-12 11:50:00|4307.49|4305.99|4304.79|4303.29|4307.79|4306.29|4304.79|4303.29|886
1641988500000|2022-01-12 11:55:00|4305.29|4303.79|4301.29|4299.79|4305.79|4304.29|4300.99|4299.49|1277
1641988800000|2022-01-12 12:00:00|4300.79|4299.29|4302.79|4301.29|4304.29|4302.79|4299.79|4298.29|16514
1641989100000|2022-01-12 12:05:00|4303.29|4301.79|4299.79|4298.29|4304.29|4302.79|4299.79|4298.29|1939
1641989400000|2022-01-12 12:10:00|4299.29|4297.79|4301.79|4300.29|4302.29|4300.79|4299.29|4297.79|980
1641989700000|2022-01-12 12:15:00|4301.29|4299.79|4300.79|4299.29|4303.79|4302.29|4300.29|4298.79|2294
1641990000000|2022-01-12 12:20:00|4300.99|4299.49|4303.79|4302.29|4303.79|4302.29|4300.79|4299.29|1086
1641990300000|2022-01-12 12:25:00|4303.49|4301.99|4303.29|4301.79|4304.79|4303.29|4302.29|4300.79|1074
1641990600000|2022-01-12 12:30:00|4303.49|4301.99|4304.79|4303.29|4305.79|4304.29|4303.29|4301.79|796
1641990900000|2022-01-12 12:35:00|4305.29|4303.79|4305.99|4304.49|4306.29|4304.79|4304.79|4303.29|1019
1641991200000|2022-01-12 12:40:00|4306.29|4304.79|4305.79|4304.29|4307.79|4306.29|4305.79|4304.29|594
1641991500000|2022-01-12 12:45:00|4306.29|4304.79|4306.79|4305.29|4307.79|4306.29|4305.79|4304.29|1017
1641991800000|2022-01-12 12:50:00|4306.29|4304.79|4305.79|4304.29|4306.79|4305.29|4304.79|4303.29|8712
1641992100000|2022-01-12 12:55:00|4306.29|4304.79|4306.29|4304.79|4307.29|4305.79|4305.49|4303.99|1018
1641992400000|2022-01-12 13:00:00|4306.79|4305.29|4307.79|4306.29|4307.79|4306.29|4306.29|4304.79|1230
1641992700000|2022-01-12 13:05:00|4308.29|4306.79|4302.79|4301.29|4308.29|4306.79|4301.79|4300.29|1782
1641993000000|2022-01-12 13:10:00|4302.99|4301.49|4303.99|4302.49|4304.79|4303.29|4301.79|4300.29|651
1641993300000|2022-01-12 13:15:00|4304.29|4302.79|4305.79|4304.29|4306.29|4304.79|4303.29|4301.79|1063
1641993600000|2022-01-12 13:20:00|4306.29|4304.79|4307.79|4306.29|4307.79|4306.29|4304.29|4302.79|1086
1641993900000|2022-01-12 13:25:00|4308.29|4306.79|4307.79|4306.29|4309.29|4307.79|4307.29|4305.79|1405
1641994200000|2022-01-12 13:30:00|4307.99|4306.49|4308.79|4307.29|4311.99|4310.49|4303.99|4302.49|4209
1641994500000|2022-01-12 13:35:00|4309.29|4307.79|4323.29|4321.79|4323.29|4321.79|4308.79|4307.29|9744
1641994800000|2022-01-12 13:40:00|4323.79|4322.29|4315.79|4314.29|4323.79|4322.29|4315.49|4313.99|7786
1641995100000|2022-01-12 13:45:00|4315.29|4313.79|4308.29|4306.79|4316.29|4314.79|4305.99|4304.49|17059
1641995400000|2022-01-12 13:50:00|4308.49|4306.99|4309.79|4308.29|4310.29|4308.79|4305.29|4303.79|3112
1641995700000|2022-01-12 13:55:00|4309.49|4307.99|4315.29|4313.79|4315.29|4313.79|4308.99|4307.49|7354
1641996000000|2022-01-12 14:00:00|4314.79|4313.29|4316.29|4314.79|4319.29|4317.79|4312.79|4311.29|4471
1641996300000|2022-01-12 14:05:00|4316.49|4314.99|4314.79|4313.29|4316.79|4315.29|4313.29|4311.79|3623
1641996600000|2022-01-12 14:10:00|4315.29|4313.79|4312.79|4311.29|4315.29|4313.79|4310.99|4309.49|5671
1641996900000|2022-01-12 14:15:00|4312.49|4310.99|4310.99|4309.49|4313.29|4311.79|4310.79|4309.29|2828
1641997200000|2022-01-12 14:20:00|4310.79|4309.29|4314.49|4312.99|4314.79|4313.29|4310.29|4308.79|4855
1641997500000|2022-01-12 14:25:00|4314.29|4312.79|4317.29|4315.79|4317.79|4316.29|4314.29|4312.79|3445
1641997800000|2022-01-12 14:30:00|4317.49|4315.99|4318.49|4316.99|4324.29|4322.79|4315.29|4313.79|5320
1641998100000|2022-01-12 14:35:00|4318.29|4316.79|4320.49|4318.99|4321.29|4319.79|4313.79|4312.29|4919
1641998400000|2022-01-12 14:40:00|4320.79|4319.29|4315.49|4313.99|4321.79|4320.29|4314.29|4312.79|5413
1641998700000|2022-01-12 14:45:00|4315.79|4314.29|4317.29|4315.79|4317.79|4316.29|4312.29|4310.79|3360
1641999000000|2022-01-12 14:50:00|4317.49|4315.99|4324.79|4323.29|4325.29|4323.79|4315.79|4314.29|5196
1641999300000|2022-01-12 14:55:00|4324.49|4322.99|4327.79|4326.29|4327.79|4326.29|4322.29|4320.79|8143
1641999600000|2022-01-12 15:00:00|4329.29|4327.79|4325.79|4324.29|4329.79|4328.29|4322.79|4321.29|9409
1641999900000|2022-01-12 15:05:00|4325.29|4323.79|4326.29|4324.79|4326.29|4324.79|4320.29|4318.79|5135
1642000200000|2022-01-12 15:10:00|4325.87|4324.37|4328.87|4327.37|4329.87|4328.37|4325.37|4323.87|4912
1642000500000|2022-01-12 15:15:00|4329.37|4327.87|4327.87|4326.37|4329.37|4327.87|4324.87|4323.37|6094
1642000800000|2022-01-12 15:20:00|4328.37|4326.87|4328.37|4326.87|4328.37|4326.87|4326.37|4324.87|3587
1642001100000|2022-01-12 15:25:00|4328.07|4326.57|4326.57|4325.07|4328.87|4327.37|4325.87|4324.37|5140
1642001400000|2022-01-12 15:30:00|4326.87|4325.37|4324.87|4323.37|4327.37|4325.87|4319.37|4317.87|7081
1642001700000|2022-01-12 15:35:00|4324.37|4322.87|4317.37|4315.87|4325.87|4324.37|4317.37|4315.87|6077
1642002000000|2022-01-12 15:40:00|4317.87|4316.37|4313.87|4312.37|4318.87|4317.37|4310.37|4308.87|6075
1642002300000|2022-01-12 15:45:00|4314.37|4312.87|4316.87|4315.37|4318.37|4316.87|4312.37|4310.87|6393
1642002600000|2022-01-12 15:50:00|4316.57|4315.07|4317.37|4315.87|4319.37|4317.87|4314.37|4312.87|9824
1642002900000|2022-01-12 15:55:00|4316.87|4315.37|4318.07|4316.57|4318.37|4316.87|4314.37|4312.87|6010
1642003200000|2022-01-12 16:00:00|4317.87|4316.37|4316.87|4315.37|4322.37|4320.87|4316.37|4314.87|4825
1642003500000|2022-01-12 16:05:00|4317.07|4315.57|4310.37|4308.87|4317.37|4315.87|4306.87|4305.37|9722
1642003800000|2022-01-12 16:10:00|4310.57|4309.07|4311.37|4309.87|4313.87|4312.37|4310.37|4308.87|6039
1642004100000|2022-01-12 16:15:00|4310.57|4309.07|4312.37|4310.87|4313.87|4312.37|4307.87|4306.37|10435
1642004400000|2022-01-12 16:20:00|4312.07|4310.57|4314.37|4312.87|4314.37|4312.87|4310.37|4308.87|6385
1642004700000|2022-01-12 16:25:00|4314.87|4313.37|4315.87|4314.37|4317.87|4316.37|4313.87|4312.37|25778
1642005000000|2022-01-12 16:30:00|4315.53|4314.03|4318.03|4316.53|4320.03|4318.53|4314.53|4313.03|30241
1642005300000|2022-01-12 16:35:00|4318.53|4317.03|4320.03|4318.53|4322.03|4320.53|4318.53|4317.03|13829
1642005600000|2022-01-12 16:40:00|4320.53|4319.03|4319.53|4318.03|4323.03|4321.53|4319.03|4317.53|9252
1642005900000|2022-01-12 16:45:00|4319.03|4317.53|4319.03|4317.53|4321.03|4319.53|4318.03|4316.53|2890
1642006200000|2022-01-12 16:50:00|4319.53|4318.03|4321.03|4319.53|4321.53|4320.03|4319.03|4317.53|9138
1642006500000|2022-01-12 16:55:00|4321.53|4320.03|4319.03|4317.53|4321.53|4320.03|4317.53|4316.03|2534
1642006800000|2022-01-12 17:00:00|4319.53|4318.03|4320.03|4318.53|4322.03|4320.53|4318.53|4317.03|1774
1642007100000|2022-01-12 17:05:00|4319.73|4318.23|4316.73|4315.23|4320.03|4318.53|4316.03|4314.53|1307
1642007400000|2022-01-12 17:10:00|4316.53|4315.03|4316.03|4314.53|4317.73|4316.23|4315.03|4313.53|1031
1642007700000|2022-01-12 17:15:00|4316.23|4314.73|4318.23|4316.73|4319.53|4318.03|4315.53|4314.03|2183
1642008000000|2022-01-12 17:20:00|4318.03|4316.53|4317.03|4315.53|4318.23|4316.73|4316.53|4315.03|1681
1642008300000|2022-01-12 17:25:00|4316.73|4315.23|4316.53|4315.03|4319.03|4317.53|4316.03|4314.53|1788
1642008600000|2022-01-12 17:30:00|4317.03|4315.53|4317.53|4316.03|4318.53|4317.03|4316.53|4315.03|533
1642008900000|2022-01-12 17:35:00|4318.03|4316.53|4317.53|4316.03|4320.53|4319.03|4317.53|4316.03|878
1642009200000|2022-01-12 17:40:00|4318.03|4316.53|4318.03|4316.53|4318.73|4317.23|4317.23|4315.73|434
1642009500000|2022-01-12 17:45:00|4317.73|4316.23|4319.03|4317.53|4319.03|4317.53|4316.03|4314.53|600
1642009800000|2022-01-12 17:50:00|4318.73|4317.23|4321.53|4320.03|4322.03|4320.53|4318.73|4317.23|855
1642010100000|2022-01-12 17:55:00|4321.23|4319.73|4321.53|4320.03|4323.23|4321.73|4321.03|4319.53|519
1642010400000|2022-01-12 18:00:00|4321.73|4320.23|4320.53|4319.03|4321.73|4320.23|4319.03|4317.53|959
1642010700000|2022-01-12 18:05:00|4321.03|4319.53|4321.53|4320.03|4322.03|4320.53|4320.53|4319.03|1406
1642011000000|2022-01-12 18:10:00|4321.73|4320.23|4318.53|4317.03|4323.03|4321.53|4318.03|4316.53|1431
1642011300000|2022-01-12 18:15:00|4318.73|4317.23|4317.73|4316.23|4318.73|4317.23|4316.03|4314.53|818
1642011600000|2022-01-12 18:20:00|4318.03|4316.53|4317.03|4315.53|4318.03|4316.53|4316.53|4315.03|689
1642011900000|2022-01-12 18:25:00|4316.53|4315.03|4317.53|4316.03|4319.53|4318.03|4316.53|4315.03|631
1642012200000|2022-01-12 18:30:00|4317.23|4315.73|4318.23|4316.73|4319.03|4317.53|4316.03|4314.53|462
1642012500000|2022-01-12 18:35:00|4318.53|4317.03|4316.53|4315.03|4318.53|4317.03|4315.53|4314.03|606
1642012800000|2022-01-12 18:40:00|4317.03|4315.53|4317.53|4316.03|4318.03|4316.53|4316.53|4315.03|259
1642013100000|2022-01-12 18:45:00|4317.03|4315.53|4316.53|4315.03|4318.23|4316.73|4316.03|4314.53|622
1642013400000|2022-01-12 18:50:00|4316.23|4314.73|4314.03|4312.53|4316.53|4315.03|4313.03|4311.53|824
1642013700000|2022-01-12 18:55:00|4313.53|4312.03|4315.03|4313.53|4315.53|4314.03|4313.53|4312.03|679
1642014000000|2022-01-12 19:00:00|4314.53|4313.03|4313.03|4311.53|4315.03|4313.53|4311.73|4310.23|1062
1642014300000|2022-01-12 19:05:00|4312.53|4311.03|4313.03|4311.53|4314.53|4313.03|4312.03|4310.53|697
1642014600000|2022-01-12 19:10:00|4312.53|4311.03|4315.03|4313.53|4315.03|4313.53|4312.53|4311.03|520
1642014900000|2022-01-12 19:15:00|4314.73|4313.23|4315.03|4313.53|4315.53|4314.03|4314.03|4312.53|301
1642015200000|2022-01-12 19:20:00|4315.23|4313.73|4317.73|4316.23|4318.03|4316.53|4315.23|4313.73|352
1642015500000|2022-01-12 19:25:00|4317.53|4316.03|4319.03|4317.53|4319.53|4318.03|4317.23|4315.73|226
1642015800000|2022-01-12 19:30:00|4318.73|4317.23|4316.53|4315.03|4319.03|4317.53|4315.53|4314.03|414
1642016100000|2022-01-12 19:35:00|4316.73|4315.23|4318.03|4316.53|4318.53|4317.03|4316.03|4314.53|783
1642016400000|2022-01-12 19:40:00|4317.73|4316.23|4314.53|4313.03|4318.03|4316.53|4314.03|4312.53|299
1642016700000|2022-01-12 19:45:00|4314.23|4312.73|4315.53|4314.03|4316.03|4314.53|4313.53|4312.03|406
1642017000000|2022-01-12 19:50:00|4315.23|4313.73|4316.53|4315.03|4317.03|4315.53|4315.03|4313.53|317
1642017300000|2022-01-12 19:55:00|4316.23|4314.73|4316.03|4314.53|4317.53|4316.03|4316.03|4314.53|415
1642017600000|2022-01-12 20:00:00|4316.53|4315.03|4314.03|4312.53|4317.53|4316.03|4313.03|4311.53|789
1642017900000|2022-01-12 20:05:00|4314.23|4312.73|4313.03|4311.53|4314.23|4312.73|4312.53|4311.03|455
1642018200000|2022-01-12 20:10:00|4313.53|4312.03|4316.03|4314.53|4316.03|4314.53|4313.53|4312.03|1063
1642018500000|2022-01-12 20:15:00|4315.73|4314.23|4315.03|4313.53|4317.03|4315.53|4314.53|4313.03|568
1642018800000|2022-01-12 20:20:00|4314.53|4313.03|4315.03|4313.53|4317.03|4315.53|4314.53|4313.03|800
1642019100000|2022-01-12 20:25:00|4314.73|4313.23|4316.53|4315.03|4316.53|4315.03|4313.23|4311.73|551
1642019400000|2022-01-12 20:30:00|4316.23|4314.73|4316.53|4315.03|4319.03|4317.53|4316.03|4314.53|610
1642019700000|2022-01-12 20:35:00|4316.03|4314.53|4316.03|4314.53|4318.03|4316.53|4315.03|4313.53|729
1642020000000|2022-01-12 20:40:00|4316.23|4314.73|4319.03|4317.53|4319.53|4318.03|4315.53|4314.03|631
1642020300000|2022-01-12 20:45:00|4318.53|4317.03|4319.03|4317.53|4322.03|4320.53|4318.53|4317.03|566
1642020600000|2022-01-12 20:50:00|4319.53|4318.03|4322.53|4321.03|4324.53|4323.03|4319.03|4317.53|2380
1642020900000|2022-01-12 20:55:00|4322.73|4321.23|4320.03|4318.53|4323.53|4322.03|4317.03|4315.53|2759
1642021200000|2022-01-12 21:00:00|4322.98|4319.98|4324.48|4321.48|4326.38|4323.38|4322.38|4319.38|19018
1642021500000|2022-01-12 21:05:00|4325.08|4322.08|4326.38|4323.38|4326.38|4323.38|4324.48|4321.48|0
1642021800000|2022-01-12 21:10:00|4326.18|4323.18|4325.28|4322.28|4326.88|4323.88|4325.28|4322.28|0
1642022100000|2022-01-12 21:15:00|4325.38|4322.38|4327.38|4324.38|4327.38|4324.38|4325.38|4322.38|0
1642022400000|2022-01-12 21:20:00|4327.18|4324.18|4326.58|4323.58|4327.38|4324.38|4325.28|4322.28|0
1642022700000|2022-01-12 21:25:00|4326.88|4323.88|4326.88|4323.88|4327.18|4324.18|4326.58|4323.58|0
1642023000000|2022-01-12 21:30:00|4326.58|4323.58|4325.58|4322.58|4326.58|4323.58|4324.88|4321.88|0
1642023300000|2022-01-12 21:35:00|4325.28|4322.28|4324.28|4321.28|4325.28|4322.28|4323.98|4320.98|0
1642023600000|2022-01-12 21:40:00|4324.38|4321.38|4323.98|4320.98|4324.48|4321.48|4323.98|4320.98|0
1642023900000|2022-01-12 21:45:00|4324.28|4321.28|4324.28|4321.28|4324.28|4321.28|4323.98|4320.98|0
1642024200000|2022-01-12 21:50:00|4324.48|4321.48|4323.98|4320.98|4324.78|4321.78|4323.98|4320.98|0
1642024500000|2022-01-12 21:55:00|4323.68|4320.68|4322.48|4319.48|4323.68|4320.68|4321.48|4318.48|0
1642024800000|2022-01-12 22:00:00|4322.38|4319.38|4322.28|4319.28|4323.08|4320.08|4322.18|4319.18|0
1642025100000|2022-01-12 22:05:00|4322.18|4319.18|4322.28|4319.28|4322.28|4319.28|4322.18|4319.18|0
1642025400000|2022-01-12 22:10:00|4322.48|4319.48|4322.38|4319.38|4322.58|4319.58|4322.28|4319.28|0
1642025700000|2022-01-12 22:15:00|4322.48|4319.48|4322.58|4319.58|4322.68|4319.68|4322.28|4319.28|0
1642026000000|2022-01-12 22:20:00|4322.48|4319.48|4322.58|4319.58|4322.58|4319.58|4322.48|4319.48|0
1642026300000|2022-01-12 22:25:00|4322.48|4319.48|4322.38|4319.38|4322.48|4319.48|4322.28|4319.28|0
1642026600000|2022-01-12 22:30:00|4322.28|4319.28|4322.28|4319.28|4322.48|4319.48|4322.28|4319.28|0
1642026900000|2022-01-12 22:35:00|4322.18|4319.18|4322.08|4319.08|4322.18|4319.18|4322.08|4319.08|0
1642027200000|2022-01-12 22:40:00|4322.28|4319.28|4322.18|4319.18|4322.28|4319.28|4322.18|4319.18|0
1642027500000|2022-01-12 22:45:00|4322.08|4319.08|4322.18|4319.18|4322.18|4319.18|4322.08|4319.08|0
1642027800000|2022-01-12 22:50:00|4322.28|4319.28|4322.18|4319.18|4322.28|4319.28|4322.18|4319.18|0
1642028100000|2022-01-12 22:55:00|4322.28|4319.28|4322.08|4319.08|4322.28|4319.28|4322.08|4319.08|0
1642028400000|2022-01-12 23:00:00|4322.78|4319.78|4323.08|4320.08|4323.68|4320.68|4321.38|4318.38|0
1642028700000|2022-01-12 23:05:00|4323.18|4320.18|4322.18|4319.18|4323.18|4320.18|4321.58|4318.58|0
1642029000000|2022-01-12 23:10:00|4322.38|4319.38|4321.88|4318.88|4322.58|4319.58|4321.38|4318.38|0
1642029300000|2022-01-12 23:15:00|4321.98|4318.98|4322.18|4319.18|4322.38|4319.38|4321.38|4318.38|0
1642029600000|2022-01-12 23:20:00|4322.28|4319.28|4323.58|4320.58|4323.58|4320.58|4322.28|4319.28|0
1642029900000|2022-01-12 23:25:00|4323.48|4320.48|4321.78|4318.78|4323.68|4320.68|4321.38|4318.38|0
1642030200000|2022-01-12 23:30:00|4321.58|4318.58|4322.18|4319.18|4323.48|4320.48|4321.58|4318.58|0
1642030500000|2022-01-12 23:35:00|4322.38|4319.38|4322.98|4319.98|4324.28|4321.28|4321.88|4318.88|0
1642030800000|2022-01-12 23:40:00|4323.08|4320.08|4321.38|4318.38|4323.48|4320.48|4320.78|4317.78|0
1642031100000|2022-01-12 23:45:00|4321.58|4318.58|4320.78|4317.78|4322.98|4319.98|4320.78|4317.78|0
1642031400000|2022-01-12 23:50:00|4320.58|4317.58|4319.78|4316.78|4321.08|4318.08|4319.28|4316.28|0
1642031700000|2022-01-12 23:55:00|4320.08|4317.08|4321.38|4318.38|4321.58|4318.58|4319.78|4316.78|0
1642032000000|2022-01-13 00:00:00|4321.58|4318.58|4320.08|4317.08|4321.58|4318.58|4319.48|4316.48|0
1642032300000|2022-01-13 00:05:00|4319.78|4316.78|4318.68|4315.68|4321.38|4318.38|4318.68|4315.68|0
1642032600000|2022-01-13 00:10:00|4318.98|4315.98|4317.28|4314.28|4318.98|4315.98|4316.88|4313.88|0
1642032900000|2022-01-13 00:15:00|4317.38|4314.38|4313.78|4311.78|4317.48|4315.48|4312.28|4310.28|481
1642033200000|2022-01-13 00:20:00|4314.28|4312.28|4314.48|4312.48|4315.78|4313.78|4312.28|4310.28|150
1642033500000|2022-01-13 00:25:00|4314.28|4312.28|4314.28|4312.28|4315.28|4313.28|4314.28|4312.28|53
1642033800000|2022-01-13 00:30:00|4314.78|4312.78|4317.48|4315.48|4317.78|4315.78|4314.78|4312.78|70
1642034100000|2022-01-13 00:35:00|4317.78|4315.78|4316.48|4314.48|4317.78|4315.78|4316.28|4314.28|63
1642034400000|2022-01-13 00:40:00|4316.28|4314.28|4315.28|4313.28|4316.78|4314.78|4315.28|4313.28|42
1642034700000|2022-01-13 00:45:00|4315.48|4313.48|4316.28|4314.28|4316.48|4314.48|4315.28|4313.28|26
1642035000000|2022-01-13 00:50:00|4315.98|4313.98|4315.98|4313.98|4315.98|4313.98|4314.78|4312.78|24
1642035300000|2022-01-13 00:55:00|4315.78|4313.78|4314.98|4312.98|4316.28|4314.28|4314.98|4312.98|26
1642035600000|2022-01-13 01:00:00|4314.78|4312.78|4315.98|4313.98|4317.28|4315.28|4314.78|4312.78|153
1642035900000|2022-01-13 01:05:00|4316.28|4314.28|4317.78|4315.78|4318.28|4316.28|4316.28|4314.28|62
1642036200000|2022-01-13 01:10:00|4317.98|4315.98|4317.48|4315.48|4317.98|4315.98|4316.78|4314.78|25
1642036500000|2022-01-13 01:15:00|4317.28|4315.28|4315.78|4313.78|4317.48|4315.48|4315.48|4313.48|58
1642036800000|2022-01-13 01:20:00|4315.48|4313.48|4315.28|4313.28|4316.28|4314.28|4314.78|4312.78|39
1642037100000|2022-01-13 01:25:00|4314.98|4312.98|4315.28|4313.28|4316.28|4314.28|4314.28|4312.28|42
1642037400000|2022-01-13 01:30:00|4315.48|4313.48|4313.98|4311.98|4315.78|4313.78|4313.78|4311.78|86
1642037700000|2022-01-13 01:35:00|4314.28|4312.28|4315.48|4313.48|4316.28|4314.28|4312.78|4310.78|133
1642038000000|2022-01-13 01:40:00|4315.28|4313.28|4313.48|4311.48|4315.28|4313.28|4312.78|4310.78|97
1642038300000|2022-01-13 01:45:00|4313.78|4311.78|4312.78|4310.78|4313.78|4311.78|4311.78|4309.78|82
1642038600000|2022-01-13 01:50:00|4312.98|4310.98|4310.48|4308.48|4313.28|4311.28|4310.28|4308.28|113
1642038900000|2022-01-13 01:55:00|4310.28|4308.28|4307.78|4305.78|4310.28|4308.28|4306.28|4304.28|201
1642039200000|2022-01-13 02:00:00|4307.98|4305.98|4309.28|4307.28|4309.78|4307.78|4307.78|4305.78|92
1642039500000|2022-01-13 02:05:00|4308.98|4306.98|4309.28|4307.28|4309.48|4307.48|4308.78|4306.78|58
1642039800000|2022-01-13 02:10:00|4309.78|4307.78|4311.78|4309.78|4311.78|4309.78|4309.28|4307.28|69
1642040100000|2022-01-13 02:15:00|4311.28|4309.28|4313.28|4311.28|4315.28|4313.28|4311.28|4309.28|156
1642040400000|2022-01-13 02:20:00|4312.98|4310.98|4313.48|4311.48|4313.78|4311.78|4311.78|4309.78|42
1642040700000|2022-01-13 02:25:00|4313.28|4311.28|4313.78|4311.78|4314.28|4312.28|4312.98|4310.98|50
1642041000000|2022-01-13 02:30:00|4314.28|4312.28|4313.28|4311.28|4315.28|4313.28|4313.28|4311.28|37
1642041300000|2022-01-13 02:35:00|4313.78|4311.78|4313.78|4311.78|4314.28|4312.28|4313.28|4311.28|55
1642041600000|2022-01-13 02:40:00|4314.28|4312.28|4314.98|4312.98|4315.48|4313.48|4313.78|4311.78|26
1642041900000|2022-01-13 02:45:00|4315.28|4313.28|4315.48|4313.48|4316.28|4314.28|4314.78|4312.78|38
1642042200000|2022-01-13 02:50:00|4315.28|4313.28|4314.28|4312.28|4315.28|4313.28|4314.28|4312.28|36
1642042500000|2022-01-13 02:55:00|4314.48|4312.48|4314.28|4312.28|4315.28|4313.28|4313.78|4311.78|66
1642042800000|2022-01-13 03:00:00|4313.78|4311.78|4312.78|4310.78|4314.28|4312.28|4312.28|4310.28|28
1642043100000|2022-01-13 03:05:00|4312.48|4310.48|4308.78|4306.78|4312.78|4310.78|4308.28|4306.28|360
1642043400000|2022-01-13 03:10:00|4309.28|4307.28|4308.78|4306.78|4309.78|4307.78|4307.78|4305.78|43
1642043700000|2022-01-13 03:15:00|4308.48|4306.48|4309.28|4307.28|4309.78|4307.78|4307.78|4305.78|11
1642044000000|2022-01-13 03:20:00|4308.98|4306.98|4308.78|4306.78|4309.78|4307.78|4308.78|4306.78|82
1642044300000|2022-01-13 03:25:00|4308.98|4306.98|4307.48|4305.48|4309.48|4307.48|4307.28|4305.28|27
1642044600000|2022-01-13 03:30:00|4307.78|4305.78|4308.78|4306.78|4309.78|4307.78|4307.48|4305.48|93
1642044900000|2022-01-13 03:35:00|4308.98|4306.98|4308.28|4306.28|4308.98|4306.98|4307.98|4305.98|15
1642045200000|2022-01-13 03:40:00|4308.48|4306.48|4308.98|4306.98|4309.28|4307.28|4308.28|4306.28|8
1642045500000|2022-01-13 03:45:00|4308.78|4306.78|4308.98|4306.98|4309.48|4307.48|4308.48|4306.48|5
1642045800000|2022-01-13 03:50:00|4308.78|4306.78|4308.78|4306.78|4308.98|4306.98|4307.78|4305.78|27
1642046100000|2022-01-13 03:55:00|4308.98|4306.98|4309.48|4307.48|4309.78|4307.78|4308.98|4306.98|17
1642046400000|2022-01-13 04:00:00|4309.28|4307.28|4309.78|4307.78|4309.78|4307.78|4309.28|4307.28|55
1642046700000|2022-01-13 04:05:00|4311.28|4309.28|4311.28|4309.28|4312.28|4310.28|4310.78|4308.78|377
1642047000000|2022-01-13 04:10:00|4310.98|4308.98|4311.28|4309.28|4311.48|4309.48|4310.78|4308.78|14
1642047300000|2022-01-13 04:15:00|4311.78|4309.78|4311.78|4309.78|4312.28|4310.28|4311.48|4309.48|18
1642047600000|2022-01-13 04:20:00|4311.98|4309.98|4311.78|4309.78|4312.28|4310.28|4311.28|4309.28|4
1642047900000|2022-01-13 04:25:00|4311.48|4309.48|4312.28|4310.28|4312.28|4310.28|4311.48|4309.48|5
1642048200000|2022-01-13 04:30:00|4311.98|4309.98|4310.98|4308.98|4312.28|4310.28|4310.78|4308.78|10
1642048500000|2022-01-13 04:35:00|4310.78|4308.78|4311.78|4309.78|4312.28|4310.28|4310.78|4308.78|18
1642048800000|2022-01-13 04:40:00|4311.98|4309.98|4311.78|4309.78|4311.98|4309.98|4311.48|4309.48|3
1642049100000|2022-01-13 04:45:00|4311.48|4309.48|4311.78|4309.78|4311.78|4309.78|4311.28|4309.28|6
1642049400000|2022-01-13 04:50:00|4311.98|4309.98|4314.28|4312.28|4314.28|4312.28|4311.98|4309.98|131
1642049700000|2022-01-13 04:55:00|4314.48|4312.48|4313.98|4311.98|4314.78|4312.78|4313.78|4311.78|25
1642050000000|2022-01-13 05:00:00|4314.28|4312.28|4315.78|4313.78|4316.28|4314.28|4313.98|4311.98|604
1642050300000|2022-01-13 05:05:00|4315.98|4313.98|4312.78|4310.78|4315.98|4313.98|4312.78|4310.78|42
1642050600000|2022-01-13 05:10:00|4312.48|4310.48|4310.48|4308.48|4312.78|4310.78|4310.48|4308.48|63
1642050900000|2022-01-13 05:15:00|4310.28|4308.28|4309.28|4307.28|4311.28|4309.28|4309.28|4307.28|40
1642051200000|2022-01-13 05:20:00|4308.78|4306.78|4309.28|4307.28|4309.28|4307.28|4308.28|4306.28|27
1642051500000|2022-01-13 05:25:00|4308.78|4306.78|4308.78|4306.78|4309.28|4307.28|4308.48|4306.48|34
1642051800000|2022-01-13 05:30:00|4308.48|4306.48|4308.28|4306.28|4308.98|4306.98|4307.28|4305.28|63
1642052100000|2022-01-13 05:35:00|4308.48|4306.48|4309.28|4307.28|4309.78|4307.78|4308.28|4306.28|12
1642052400000|2022-01-13 05:40:00|4309.48|4307.48|4308.78|4306.78|4309.78|4307.78|4308.28|4306.28|29
1642052700000|2022-01-13 05:45:00|4308.48|4306.48|4308.48|4306.48|4308.98|4306.98|4308.28|4306.28|82
1642053000000|2022-01-13 05:50:00|4308.78|4306.78|4309.28|4307.28|4310.28|4308.28|4308.48|4306.48|25
1642053300000|2022-01-13 05:55:00|4308.78|4306.78|4308.78|4306.78|4309.78|4307.78|4308.28|4306.28|142
1642053600000|2022-01-13 06:00:00|4309.28|4307.28|4310.78|4308.78|4311.28|4309.28|4308.28|4306.28|163
1642053900000|2022-01-13 06:05:00|4311.28|4309.28|4312.28|4310.28|4313.78|4311.78|4310.98|4308.98|81
1642054200000|2022-01-13 06:10:00|4312.78|4310.78|4315.78|4313.78|4316.78|4314.78|4312.78|4310.78|341
1642054500000|2022-01-13 06:15:00|4315.28|4313.28|4317.28|4315.28|4317.28|4315.28|4314.28|4312.28|205
1642054800000|2022-01-13 06:20:00|4316.98|4314.98|4317.48|4315.48|4318.28|4316.28|4316.98|4314.98|246
1642055100000|2022-01-13 06:25:00|4317.28|4315.28|4316.78|4314.78|4318.28|4316.28|4315.78|4313.78|221
1642055400000|2022-01-13 06:30:00|4316.48|4314.48|4320.78|4318.78|4320.78|4318.78|4315.98|4313.98|374
1642055700000|2022-01-13 06:35:00|4320.48|4318.48|4320.28|4318.28|4320.78|4318.78|4319.28|4317.28|181
1642056000000|2022-01-13 06:40:00|4319.28|4317.28|4318.48|4316.48|4319.28|4317.28|4318.28|4316.28|104
1642056300000|2022-01-13 06:45:00|4318.78|4316.78|4318.28|4316.28|4318.78|4316.78|4317.28|4315.28|66
1642056600000|2022-01-13 06:50:00|4318.78|4316.78|4316.28|4314.28|4318.78|4316.78|4316.28|4314.28|313
1642056900000|2022-01-13 06:55:00|4316.48|4314.48|4316.78|4314.78|4319.28|4317.28|4315.78|4313.78|502
1642057200000|2022-01-13 07:00:00|4316.53|4315.03|4310.53|4309.03|4316.53|4315.03|4309.73|4308.23|1675
1642057500000|2022-01-13 07:05:00|4311.03|4309.53|4312.73|4311.23|4313.53|4312.03|4308.53|4307.03|1183
1642057800000|2022-01-13 07:10:00|4312.53|4311.03|4311.73|4310.23|4313.53|4312.03|4310.53|4309.03|405
1642058100000|2022-01-13 07:15:00|4311.53|4310.03|4310.03|4308.53|4313.03|4311.53|4309.03|4307.53|626
1642058400000|2022-01-13 07:20:00|4310.53|4309.03|4308.03|4306.53|4310.53|4309.03|4308.03|4306.53|544
1642058700000|2022-01-13 07:25:00|4308.53|4307.03|4309.03|4307.53|4310.03|4308.53|4307.53|4306.03|500
1642059000000|2022-01-13 07:30:00|4308.73|4307.23|4307.03|4305.53|4308.73|4307.23|4307.03|4305.53|587
1642059300000|2022-01-13 07:35:00|4307.23|4305.73|4310.03|4308.53|4310.53|4309.03|4304.53|4303.03|2017
1642059600000|2022-01-13 07:40:00|4309.53|4308.03|4308.03|4306.53|4310.23|4308.73|4308.03|4306.53|1000
1642059900000|2022-01-13 07:45:00|4308.53|4307.03|4309.23|4307.73|4310.53|4309.03|4308.03|4306.53|947
1642060200000|2022-01-13 07:50:00|4309.03|4307.53|4308.03|4306.53|4310.53|4309.03|4308.03|4306.53|616
1642060500000|2022-01-13 07:55:00|4307.53|4306.03|4311.53|4310.03|4311.73|4310.23|4306.03|4304.53|1992
1642060800000|2022-01-13 08:00:00|4312.23|4310.73|4312.03|4310.53|4314.53|4313.03|4307.03|4305.53|7389
1642061100000|2022-01-13 08:05:00|4312.53|4311.03|4316.53|4315.03|4316.53|4315.03|4310.03|4308.53|4340
1642061400000|2022-01-13 08:10:00|4316.03|4314.53|4319.03|4317.53|4320.03|4318.53|4316.03|4314.53|3899
1642061700000|2022-01-13 08:15:00|4319.53|4318.03|4315.03|4313.53|4320.53|4319.03|4313.03|4311.53|3068
1642062000000|2022-01-13 08:20:00|4314.53|4313.03|4313.53|4312.03|4316.53|4315.03|4311.23|4309.73|3485
1642062300000|2022-01-13 08:25:00|4314.03|4312.53|4316.53|4315.03|4318.03|4316.53|4312.53|4311.03|2157
1642062600000|2022-01-13 08:30:00|4316.03|4314.53|4315.53|4314.03|4321.23|4319.73|4315.03|4313.53|3725
1642062900000|2022-01-13 08:35:00|4315.23|4313.73|4313.03|4311.53|4316.53|4315.03|4312.23|4310.73|2976
1642063200000|2022-01-13 08:40:00|4313.43|4311.93|4317.43|4315.93|4317.93|4316.43|4313.43|4311.93|1740
1642063500000|2022-01-13 08:45:00|4317.93|4316.43|4315.43|4313.93|4318.93|4317.43|4314.43|4312.93|2007
1642063800000|2022-01-13 08:50:00|4314.93|4313.43|4309.93|4308.43|4315.63|4314.13|4309.93|4308.43|4087
1642064100000|2022-01-13 08:55:00|4309.43|4307.93|4310.43|4308.93|4311.93|4310.43|4308.93|4307.43|3060
1642064400000|2022-01-13 09:00:00|4310.93|4309.43|4308.93|4307.43|4311.93|4310.43|4307.93|4306.43|1833
1642064700000|2022-01-13 09:05:00|4309.43|4307.93|4313.43|4311.93|4313.93|4312.43|4308.13|4306.63|5113
1642065000000|2022-01-13 09:10:00|4312.43|4310.93|4308.43|4306.93|4312.43|4310.93|4307.93|4306.43|2647
1642065300000|2022-01-13 09:15:00|4307.93|4306.43|4309.43|4307.93|4309.43|4307.93|4306.43|4304.93|2478
1642065600000|2022-01-13 09:20:00|4309.93|4308.43|4311.13|4309.63|4311.93|4310.43|4309.43|4307.93|1596
1642065900000|2022-01-13 09:25:00|4310.93|4309.43|4313.43|4311.93|4313.43|4311.93|4309.43|4307.93|2995
1642066200000|2022-01-13 09:30:00|4312.93|4311.43|4315.93|4314.43|4316.43|4314.93|4312.93|4311.43|1507
1642066500000|2022-01-13 09:35:00|4315.43|4313.93|4314.93|4313.43|4316.13|4314.63|4313.93|4312.43|1185
1642066800000|2022-01-13 09:40:00|4315.43|4313.93|4314.43|4312.93|4315.93|4314.43|4313.93|4312.43|2095
1642067100000|2022-01-13 09:45:00|4313.93|4312.43|4313.93|4312.43|4315.93|4314.43|4313.43|4311.93|2510
1642067400000|2022-01-13 09:50:00|4313.43|4311.93|4315.43|4313.93|4316.43|4314.93|4313.43|4311.93|1208
1642067700000|2022-01-13 09:55:00|4314.93|4313.43|4316.43|4314.93|4316.43|4314.93|4313.93|4312.43|1375
1642068000000|2022-01-13 10:00:00|4316.93|4315.43|4316.43|4314.93|4317.43|4315.93|4315.43|4313.93|1333
1642068300000|2022-01-13 10:05:00|4316.13|4314.63|4314.93|4313.43|4317.43|4315.93|4314.13|4312.63|2900
1642068600000|2022-01-13 10:10:00|4314.63|4313.13|4315.43|4313.93|4316.43|4314.93|4313.93|4312.43|2776
1642068900000|2022-01-13 10:15:00|4315.63|4314.13|4316.93|4315.43|4316.93|4315.43|4314.93|4313.43|5910
1642069200000|2022-01-13 10:20:00|4316.63|4315.13|4316.93|4315.43|4317.43|4315.93|4315.93|4314.43|2872
1642069500000|2022-01-13 10:25:00|4317.13|4315.63|4319.63|4318.13|4319.93|4318.43|4316.93|4315.43|3926
1642069800000|2022-01-13 10:30:00|4319.93|4318.43|4318.93|4317.43|4320.43|4318.93|4318.93|4317.43|2009
1642070100000|2022-01-13 10:35:00|4319.43|4317.93|4318.93|4317.43|4319.43|4317.93|4317.93|4316.43|1326
1642070400000|2022-01-13 10:40:00|4318.43|4316.93|4320.43|4318.93|4320.93|4319.43|4318.43|4316.93|2051
1642070700000|2022-01-13 10:45:00|4320.93|4319.43|4318.93|4317.43|4322.43|4320.93|4318.93|4317.43|1900
1642071000000|2022-01-13 10:50:00|4318.43|4316.93|4317.43|4315.93|4318.93|4317.43|4316.93|4315.43|977
1642071300000|2022-01-13 10:55:00|4317.93|4316.43|4317.43|4315.93|4318.93|4317.43|4316.63|4315.13|1814
1642071600000|2022-01-13 11:00:00|4317.93|4316.43|4318.93|4317.43|4319.43|4317.93|4316.93|4315.43|1267
1642071900000|2022-01-13 11:05:00|4319.43|4317.93|4318.43|4316.93|4319.43|4317.93|4317.43|4315.93|1007
1642072200000|2022-01-13 11:10:00|4317.93|4316.43|4316.93|4315.43|4319.93|4318.43|4316.43|4314.93|2460
1642072500000|2022-01-13 11:15:00|4316.43|4314.93|4313.93|4312.43|4317.93|4316.43|4313.93|4312.43|1827
1642072800000|2022-01-13 11:20:00|4313.43|4311.93|4311.93|4310.43|4313.93|4312.43|4311.43|4309.93|2572
1642073100000|2022-01-13 11:25:00|4311.43|4309.93|4311.43|4309.93|4312.43|4310.93|4310.93|4309.43|1545
1642073400000|2022-01-13 11:30:00|4311.13|4309.63|4312.43|4310.93|4313.43|4311.93|4310.93|4309.43|1367
1642073700000|2022-01-13 11:35:00|4311.93|4310.43|4312.43|4310.93|4313.13|4311.63|4311.43|4309.93|1752
1642074000000|2022-01-13 11:40:00|4311.93|4310.43|4313.43|4311.93|4313.93|4312.43|4311.93|4310.43|1202
1642074300000|2022-01-13 11:45:00|4312.93|4311.43|4313.93|4312.43|4314.43|4312.93|4312.93|4311.43|1051
1642074600000|2022-01-13 11:50:00|4313.43|4311.93|4312.43|4310.93|4313.93|4312.43|4312.43|4310.93|1434
1642074900000|2022-01-13 11:55:00|4311.93|4310.43|4310.93|4309.43|4312.93|4311.43|4310.93|4309.43|3415
1642075200000|2022-01-13 12:00:00|4310.43|4308.93|4309.93|4308.43|4312.93|4311.43|4309.63|4308.13|1694
1642075500000|2022-01-13 12:05:00|4310.43|4308.93|4310.93|4309.43|4311.43|4309.93|4309.43|4307.93|917
1642075800000|2022-01-13 12:10:00|4311.43|4309.93|4311.93|4310.43|4312.63|4311.13|4310.93|4309.43|1031
1642076100000|2022-01-13 12:15:00|4312.13|4310.63|4310.43|4308.93|4312.43|4310.93|4310.43|4308.93|6524
1642076400000|2022-01-13 12:20:00|4310.63|4309.13|4311.93|4310.43|4311.93|4310.43|4309.43|4307.93|852
1642076700000|2022-01-13 12:25:00|4311.63|4310.13|4312.93|4311.43|4313.43|4311.93|4311.43|4309.93|1797
1642077000000|2022-01-13 12:30:00|4313.13|4311.63|4312.43|4310.93|4313.43|4311.93|4311.43|4309.93|953
1642077300000|2022-01-13 12:35:00|4312.13|4310.63|4312.93|4311.43|4313.43|4311.93|4311.93|4310.43|1618
1642077600000|2022-01-13 12:40:00|4313.12|4311.62|4315.12|4313.62|4315.62|4314.12|4313.12|4311.62|984
1642077900000|2022-01-13 12:45:00|4314.62|4313.12|4315.62|4314.12|4316.12|4314.62|4314.62|4313.12|1074
1642078200000|2022-01-13 12:50:00|4315.82|4314.32|4315.12|4313.62|4316.62|4315.12|4314.62|4313.12|1628
1642078500000|2022-01-13 12:55:00|4315.62|4314.12|4315.62|4314.12|4316.12|4314.62|4315.12|4313.62|1398
1642078800000|2022-01-13 13:00:00|4316.12|4314.62|4314.62|4313.12|4317.12|4315.62|4314.12|4312.62|1309
1642079100000|2022-01-13 13:05:00|4314.12|4312.62|4313.12|4311.62|4314.82|4313.32|4310.62|4309.12|2475
1642079400000|2022-01-13 13:10:00|4313.62|4312.12|4315.12|4313.62|4315.12|4313.62|4313.12|4311.62|1348
1642079700000|2022-01-13 13:15:00|4315.32|4313.82|4316.12|4314.62|4316.62|4315.12|4314.12|4312.62|1142
1642080000000|2022-01-13 13:20:00|4316.62|4315.12|4317.12|4315.62|4317.62|4316.12|4315.12|4313.62|1328
1642080300000|2022-01-13 13:25:00|4317.32|4315.82|4317.62|4316.12|4318.82|4317.32|4317.12|4315.62|1166
1642080600000|2022-01-13 13:30:00|4317.82|4316.32|4321.62|4320.12|4323.12|4321.62|4317.82|4316.32|3321
1642080900000|2022-01-13 13:35:00|4321.32|4319.82|4320.62|4319.12|4323.62|4322.12|4320.12|4318.62|6853
1642081200000|2022-01-13 13:40:00|4321.12|4319.62|4323.12|4321.62|4323.82|4322.32|4320.62|4319.12|4291
1642081500000|2022-01-13 13:45:00|4323.62|4322.12|4326.62|4325.12|4326.62|4325.12|4323.12|4321.62|4846
1642081800000|2022-01-13 13:50:00|4327.12|4325.62|4327.62|4326.12|4329.12|4327.62|4326.12|4324.62|4425
1642082100000|2022-01-13 13:55:00|4328.12|4326.62|4331.62|4330.12|4331.62|4330.12|4327.62|4326.12|2800
1642082400000|2022-01-13 14:00:00|4331.12|4329.62|4331.82|4330.32|4331.82|4330.32|4330.12|4328.62|2210
1642082700000|2022-01-13 14:05:00|4331.62|4330.12|4335.12|4333.62|4335.12|4333.62|4331.62|4330.12|4756
1642083000000|2022-01-13 14:10:00|4335.62|4334.12|4331.62|4330.12|4337.62|4336.12|4331.62|4330.12|7824
1642083300000|2022-01-13 14:15:00|4332.12|4330.62|4329.62|4328.12|4332.62|4331.12|4328.62|4327.12|2656
1642083600000|2022-01-13 14:20:00|4329.32|4327.82|4328.12|4326.62|4330.12|4328.62|4328.12|4326.62|2805
1642083900000|2022-01-13 14:25:00|4327.62|4326.12|4327.12|4325.62|4328.12|4326.62|4326.12|4324.62|2115
1642084200000|2022-01-13 14:30:00|4327.62|4326.12|4323.12|4321.62|4328.12|4326.62|4322.12|4320.62|4671
1642084500000|2022-01-13 14:35:00|4322.12|4320.62|4323.62|4322.12|4324.12|4322.62|4319.12|4317.62|4614
1642084800000|2022-01-13 14:40:00|4323.12|4321.62|4324.62|4323.12|4325.12|4323.62|4319.12|4317.62|5471
1642085100000|2022-01-13 14:45:00|4325.12|4323.62|4326.32|4324.82|4327.62|4326.12|4323.62|4322.12|2830
1642085400000|2022-01-13 14:50:00|4326.62|4325.12|4326.62|4325.12|4328.62|4327.12|4325.62|4324.12|3185
1642085700000|2022-01-13 14:55:00|4326.12|4324.62|4328.62|4327.12|4330.12|4328.62|4326.12|4324.62|3442
1642086000000|2022-01-13 15:00:00|4329.62|4328.12|4322.62|4321.12|4329.62|4328.12|4322.32|4320.82|3993
1642086300000|2022-01-13 15:05:00|4322.82|4321.32|4319.12|4317.62|4323.62|4322.12|4318.82|4317.32|3910
1642086600000|2022-01-13 15:10:00|4319.07|4317.57|4311.57|4310.07|4319.07|4317.57|4311.57|4310.07|4731
1642086900000|2022-01-13 15:15:00|4311.07|4309.57|4307.57|4306.07|4312.57|4311.07|4306.57|4305.07|7360
1642087200000|2022-01-13 15:20:00|4307.07|4305.57|4310.07|4308.57|4312.07|4310.57|4307.07|4305.57|7562
1642087500000|2022-01-13 15:25:00|4309.57|4308.07|4311.57|4310.07|4311.57|4310.07|4308.07|4306.57|4138
1642087800000|2022-01-13 15:30:00|4311.07|4309.57|4304.07|4302.57|4313.07|4311.57|4302.57|4301.07|6478
1642088100000|2022-01-13 15:35:00|4303.77|4302.27|4301.27|4299.77|4304.57|4303.07|4298.57|4297.07|12077
1642088400000|2022-01-13 15:40:00|4301.07|4299.57|4300.07|4298.57|4302.57|4301.07|4299.07|4297.57|8629
1642088700000|2022-01-13 15:45:00|4299.77|4298.27|4303.57|4302.07|4305.07|4303.57|4298.57|4297.07|7476
1642089000000|2022-01-13 15:50:00|4302.57|4301.07|4296.07|4294.57|4302.77|4301.27|4295.57|4294.07|9723
1642089300000|2022-01-13 15:55:00|4296.27|4294.77|4304.57|4303.07|4305.07|4303.57|4296.07|4294.57|4599
1642089600000|2022-01-13 16:00:00|4304.07|4302.57|4305.07|4303.57|4309.57|4308.07|4303.07|4301.57|7989
1642089900000|2022-01-13 16:05:00|4305.57|4304.07|4306.57|4305.07|4308.77|4307.27|4304.57|4303.07|4757
1642090200000|2022-01-13 16:10:00|4306.07|4304.57|4306.57|4305.07|4308.57|4307.07|4304.57|4303.07|7443
1642090500000|2022-01-13 16:15:00|4307.07|4305.57|4306.57|4305.07|4309.07|4307.57|4306.07|4304.57|5850
1642090800000|2022-01-13 16:20:00|4307.07|4305.57|4313.57|4312.07|4314.07|4312.57|4306.57|4305.07|9091
1642091100000|2022-01-13 16:25:00|4313.07|4311.57|4316.57|4315.07|4317.07|4315.57|4313.07|4311.57|14517
1642091400000|2022-01-13 16:30:00|4317.07|4315.57|4316.57|4315.07|4318.07|4316.57|4312.57|4311.07|20748
1642091700000|2022-01-13 16:35:00|4317.07|4315.57|4318.07|4316.57|4320.07|4318.57|4315.57|4314.07|14106
1642092000000|2022-01-13 16:40:00|4317.77|4316.27|4319.57|4318.07|4320.07|4318.57|4317.57|4316.07|5740
1642092300000|2022-01-13 16:45:00|4320.07|4318.57|4318.07|4316.57|4320.07|4318.57|4318.07|4316.57|3627
1642092600000|2022-01-13 16:50:00|4317.77|4316.27|4318.57|4317.07|4318.77|4317.27|4316.07|4314.57|3922
1642092900000|2022-01-13 16:55:00|4318.07|4316.57|4317.07|4315.57|4318.07|4316.57|4316.57|4315.07|1895
1642093200000|2022-01-13 17:00:00|4316.57|4315.07|4312.57|4311.07|4317.07|4315.57|4311.57|4310.07|3213
1642093500000|2022-01-13 17:05:00|4312.07|4310.57|4312.07|4310.57|4313.77|4312.27|4311.57|4310.07|1678
1642093800000|2022-01-13 17:10:00|4312.57|4311.07|4308.07|4306.57|4313.07|4311.57|4308.07|4306.57|1572
1642094100000|2022-01-13 17:15:00|4307.77|4306.27|4298.07|4296.57|4307.77|4306.27|4296.57|4295.07|6313
1642094400000|2022-01-13 17:20:00|4297.57|4296.07|4296.77|4295.27|4297.57|4296.07|4292.57|4291.07|3358
1642094700000|2022-01-13 17:25:00|4297.07|4295.57|4296.07|4294.57|4298.57|4297.07|4295.57|4294.07|2854
1642095000000|2022-01-13 17:30:00|4295.57|4294.07|4300.07|4298.57|4300.07|4298.57|4293.07|4291.57|3512
1642095300000|2022-01-13 17:35:00|4299.57|4298.07|4302.27|4300.77|4303.57|4302.07|4298.57|4297.07|1756
1642095600000|2022-01-13 17:40:00|4302.07|4300.57|4298.57|4297.07|4303.07|4301.57|4298.07|4296.57|1887
1642095900000|2022-01-13 17:45:00|4299.07|4297.57|4295.07|4293.57|4300.57|4299.07|4293.57|4292.07|1616
1642096200000|2022-01-13 17:50:00|4294.57|4293.07|4295.07|4293.57|4299.07|4297.57|4293.07|4291.57|3097
1642096500000|2022-01-13 17:55:00|4294.57|4293.07|4297.57|4296.07|4297.57|4296.07|4294.57|4293.07|1703
1642096800000|2022-01-13 18:00:00|4297.07|4295.57|4297.57|4296.07|4298.07|4296.57|4293.57|4292.07|1375
1642097100000|2022-01-13 18:05:00|4297.07|4295.57|4301.07|4299.57|4302.57|4301.07|4296.57|4295.07|1615
1642097400000|2022-01-13 18:10:00|4300.57|4299.07|4301.07|4299.57|4302.07|4300.57|4298.27|4296.77|1041
1642097700000|2022-01-13 18:15:00|4300.57|4299.07|4300.07|4298.57|4303.07|4301.57|4299.07|4297.57|494
1642098000000|2022-01-13 18:20:00|4300.57|4299.07|4302.57|4301.07|4304.07|4302.57|4299.07|4297.57|786
1642098300000|2022-01-13 18:25:00|4302.77|4301.27|4301.57|4300.07|4303.57|4302.07|4299.57|4298.07|574
1642098600000|2022-01-13 18:30:00|4301.27|4299.77|4298.57|4297.07|4301.57|4300.07|4298.57|4297.07|979
1642098900000|2022-01-13 18:35:00|4299.07|4297.57|4300.07|4298.57|4301.07|4299.57|4297.07|4295.57|824
1642099200000|2022-01-13 18:40:00|4299.57|4298.07|4298.57|4297.07|4300.07|4298.57|4297.57|4296.07|571
1642099500000|2022-01-13 18:45:00|4299.07|4297.57|4300.07|4298.57|4301.57|4300.07|4298.07|4296.57|789
1642099800000|2022-01-13 18:50:00|4299.77|4298.27|4301.07|4299.57|4301.07|4299.57|4298.57|4297.07|314
1642100100000|2022-01-13 18:55:00|4301.27|4299.77|4302.77|4301.27|4303.07|4301.57|4300.57|4299.07|507
1642100400000|2022-01-13 19:00:00|4303.07|4301.57|4304.57|4303.07|4306.07|4304.57|4302.07|4300.57|443
1642100700000|2022-01-13 19:05:00|4304.77|4303.27|4303.57|4302.07|4305.07|4303.57|4302.57|4301.07|650
1642101000000|2022-01-13 19:10:00|4303.27|4301.77|4301.57|4300.07|4303.57|4302.07|4301.27|4299.77|378
1642101300000|2022-01-13 19:15:00|4302.07|4300.57|4298.07|4296.57|4302.57|4301.07|4295.77|4294.27|876
1642101600000|2022-01-13 19:20:00|4297.77|4296.27|4298.57|4297.07|4299.07|4297.57|4296.57|4295.07|525
1642101900000|2022-01-13 19:25:00|4298.27|4296.77|4296.07|4294.57|4298.57|4297.07|4295.57|4294.07|470
1642102200000|2022-01-13 19:30:00|4295.77|4294.27|4296.07|4294.57|4296.57|4295.07|4293.07|4291.57|770
1642102500000|2022-01-13 19:35:00|4296.27|4294.77|4291.57|4290.07|4296.57|4295.07|4291.57|4290.07|370
1642102800000|2022-01-13 19:40:00|4292.07|4290.57|4294.57|4293.07|4295.07|4293.57|4292.07|4290.57|646
1642103100000|2022-01-13 19:45:00|4294.07|4292.57|4292.57|4291.07|4295.07|4293.57|4291.57|4290.07|883
1642103400000|2022-01-13 19:50:00|4292.27|4290.77|4294.57|4293.07|4295.57|4294.07|4291.57|4290.07|450
1642103700000|2022-01-13 19:55:00|4295.07|4293.57|4296.57|4295.07|4297.57|4296.07|4295.07|4293.57|572
1642104000000|2022-01-13 20:00:00|4295.57|4294.07|4290.57|4289.07|4295.57|4294.07|4288.57|4287.07|2110
1642104300000|2022-01-13 20:05:00|4291.07|4289.57|4289.57|4288.07|4292.57|4291.07|4289.07|4287.57|1057
1642104600000|2022-01-13 20:10:00|4289.07|4287.57|4286.77|4285.27|4289.07|4287.57|4285.27|4283.77|1610
1642104900000|2022-01-13 20:15:00|4286.57|4285.07|4288.07|4286.57|4289.57|4288.07|4285.57|4284.07|1334
1642105200000|2022-01-13 20:20:00|4288.57|4287.07|4287.07|4285.57|4289.07|4287.57|4285.57|4284.07|842
1642105500000|2022-01-13 20:25:00|4286.57|4285.07|4288.57|4287.07|4288.57|4287.07|4286.07|4284.57|831
1642105800000|2022-01-13 20:30:00|4288.27|4286.77|4290.07|4288.57|4291.07|4289.57|4287.57|4286.07|1051
1642106100000|2022-01-13 20:35:00|4289.77|4288.27|4284.07|4282.57|4290.57|4289.07|4284.07|4282.57|949
1642106400000|2022-01-13 20:40:00|4284.57|4283.07|4283.57|4282.07|4286.57|4285.07|4283.57|4282.07|1983
1642106700000|2022-01-13 20:45:00|4283.07|4281.57|4279.07|4277.57|4283.57|4282.07|4278.07|4276.57|2708
1642107000000|2022-01-13 20:50:00|4278.57|4277.07|4274.27|4272.77|4278.57|4277.07|4272.57|4271.07|4081
1642107300000|2022-01-13 20:55:00|4274.57|4273.07|4279.07|4277.57|4279.77|4278.27|4271.57|4270.07|5058
1642107600000|2022-01-13 21:00:00|4279.32|4276.32|4277.52|4274.52|4284.12|4281.12|4274.92|4271.92|7304
1642107900000|2022-01-13 21:05:00|4277.22|4274.22|4276.42|4273.42|4279.62|4276.62|4274.62|4271.62|0
1642108200000|2022-01-13 21:10:00|4276.72|4273.72|4278.02|4275.02|4280.12|4277.12|4274.62|4271.62|0
1642108500000|2022-01-13 21:15:00|4278.12|4275.12|4276.22|4273.22|4278.52|4275.52|4275.42|4272.42|0
1642108800000|2022-01-13 21:20:00|4276.72|4273.72|4275.62|4272.62|4276.72|4273.72|4274.92|4271.92|0
1642109100000|2022-01-13 21:25:00|4275.92|4272.92|4273.52|4270.52|4277.22|4274.22|4272.32|4269.32|0
1642109400000|2022-01-13 21:30:00|4274.12|4271.12|4276.42|4273.42|4276.42|4273.42|4272.52|4269.52|0
1642109700000|2022-01-13 21:35:00|4276.32|4273.32|4277.02|4274.02|4278.02|4275.02|4275.92|4272.92|0
1642110000000|2022-01-13 21:40:00|4277.22|4274.22|4277.02|4274.02|4278.52|4275.52|4276.42|4273.42|0
1642110300000|2022-01-13 21:45:00|4277.22|4274.22|4275.82|4272.82|4278.02|4275.02|4274.92|4271.92|0
1642110600000|2022-01-13 21:50:00|4275.92|4272.92|4277.52|4274.52|4277.52|4274.52|4275.42|4272.42|0
1642110900000|2022-01-13 21:55:00|4277.22|4274.22|4279.02|4276.02|4279.02|4276.02|4277.22|4274.22|0
1642111200000|2022-01-13 22:00:00|4278.72|4275.72|4279.02|4276.02|4279.02|4276.02|4278.62|4275.62|0
1642111500000|2022-01-13 22:05:00|4278.92|4275.92|4279.02|4276.02|4279.42|4276.42|4278.82|4275.82|0
1642112100000|2022-01-13 22:15:00|4278.72|4275.72|4278.52|4275.52|4278.82|4275.82|4278.32|4275.32|0
1642112400000|2022-01-13 22:20:00|4278.42|4275.42|4278.32|4275.32|4278.62|4275.62|4278.22|4275.22|0
1642112700000|2022-01-13 22:25:00|4278.42|4275.42|4278.32|4275.32|4278.42|4275.42|4278.32|4275.32|0
1642113000000|2022-01-13 22:30:00|4278.42|4275.42|4278.32|4275.32|4278.72|4275.72|4278.22|4275.22|0
1642113300000|2022-01-13 22:35:00|4278.42|4275.42|4278.42|4275.42|4278.42|4275.42|4278.22|4275.22|0
1642113600000|2022-01-13 22:40:00|4278.52|4275.52|4278.52|4275.52|4278.72|4275.72|4278.42|4275.42|0
1642113900000|2022-01-13 22:45:00|4278.62|4275.62|4278.62|4275.62|4278.62|4275.62|4278.42|4275.42|0
1642114200000|2022-01-13 22:50:00|4278.72|4275.72|4279.02|4276.02|4279.02|4276.02|4278.72|4275.72|0
1642114500000|2022-01-13 22:55:00|4278.92|4275.92|4279.12|4276.12|4279.62|4276.62|4278.92|4275.92|0
1642114800000|2022-01-13 23:00:00|4281.32|4278.32|4282.22|4279.22|4283.82|4280.82|4280.22|4277.22|0
1642115100000|2022-01-13 23:05:00|4282.02|4279.02|4281.72|4278.72|4282.52|4279.52|4279.92|4276.92|0
1642115400000|2022-01-13 23:10:00|4282.12|4279.12|4283.02|4280.02|4283.52|4280.52|4281.32|4278.32|0
1642115700000|2022-01-13 23:15:00|4282.82|4279.82|4279.92|4276.92|4282.82|4279.82|4279.62|4276.62|0
1642116000000|2022-01-13 23:20:00|4280.22|4277.22|4281.42|4278.42|4282.52|4279.52|4280.12|4277.12|0
1642116300000|2022-01-13 23:25:00|4281.62|4278.62|4279.92|4276.92|4281.62|4278.62|4279.32|4276.32|0
1642116600000|2022-01-13 23:30:00|4280.42|4277.42|4280.92|4277.92|4282.02|4279.02|4279.62|4276.62|0
1642116900000|2022-01-13 23:35:00|4281.22|4278.22|4280.92|4277.92|4281.42|4278.42|4279.32|4276.32|0
1642117200000|2022-01-13 23:40:00|4281.02|4278.02|4281.42|4278.42|4282.22|4279.22|4280.22|4277.22|0
1642117500000|2022-01-13 23:45:00|4281.32|4278.32|4282.92|4279.92|4283.02|4280.02|4280.92|4277.92|0
1642117800000|2022-01-13 23:50:00|4282.82|4279.82|4282.02|4279.02|4282.82|4279.82|4280.92|4277.92|0
1642118100000|2022-01-13 23:55:00|4281.72|4278.72|4282.22|4279.22|4282.22|4279.22|4280.12|4277.12|0
1642118400000|2022-01-14 00:00:00|4282.02|4279.02|4272.92|4269.92|4282.52|4279.52|4270.12|4267.12|0
1642118700000|2022-01-14 00:05:00|4273.02|4270.02|4277.22|4274.22|4277.72|4274.72|4272.02|4269.02|0
1642119000000|2022-01-14 00:10:00|4277.52|4274.52|4279.12|4276.12|4279.62|4276.62|4276.62|4273.62|0
1642119300000|2022-01-14 00:15:00|4278.82|4275.82|4282.32|4280.32|4286.82|4284.82|4274.52|4272.52|1581
1642119600000|2022-01-14 00:20:00|4282.82|4280.82|4280.02|4278.02|4283.32|4281.32|4278.82|4276.82|197
1642119900000|2022-01-14 00:25:00|4279.82|4277.82|4279.32|4277.32|4280.32|4278.32|4276.82|4274.82|381
1642120200000|2022-01-14 00:30:00|4279.02|4277.02|4276.32|4274.32|4279.02|4277.02|4275.82|4273.82|95
1642120500000|2022-01-14 00:35:00|4276.02|4274.02|4278.02|4276.02|4281.82|4279.82|4276.02|4274.02|207
1642120800000|2022-01-14 00:40:00|4277.82|4275.82|4279.82|4277.82|4280.82|4278.82|4275.82|4273.82|210
1642121100000|2022-01-14 00:45:00|4280.32|4278.32|4274.02|4272.02|4280.32|4278.32|4273.52|4271.52|74
1642121400000|2022-01-14 00:50:00|4273.82|4271.82|4280.32|4278.32|4280.52|4278.52|4273.32|4271.32|122
1642121700000|2022-01-14 00:55:00|4280.52|4278.52|4280.82|4278.82|4281.32|4279.32|4279.52|4277.52|89
1642122000000|2022-01-14 01:00:00|4281.52|4279.52|4281.82|4279.82|4283.02|4281.02|4277.32|4275.32|170
1642122300000|2022-01-14 01:05:00|4282.32|4280.32|4281.52|4279.52|4282.32|4280.32|4279.82|4277.82|64
1642122600000|2022-01-14 01:10:00|4281.82|4279.82|4278.82|4276.82|4282.52|4280.52|4278.32|4276.32|69
1642122900000|2022-01-14 01:15:00|4279.32|4277.32|4276.32|4274.32|4279.82|4277.82|4275.32|4273.32|206
1642123200000|2022-01-14 01:20:00|4275.82|4273.82|4276.82|4274.82|4277.32|4275.32|4274.32|4272.32|261
1642123500000|2022-01-14 01:25:00|4276.52|4274.52|4273.32|4271.32|4277.82|4275.82|4273.32|4271.32|139
1642123800000|2022-01-14 01:30:00|4273.82|4271.82|4272.82|4270.82|4274.32|4272.32|4271.32|4269.32|215
1642124100000|2022-01-14 01:35:00|4272.52|4270.52|4276.02|4274.02|4278.32|4276.32|4272.52|4270.52|254
1642124400000|2022-01-14 01:40:00|4276.32|4274.32|4268.82|4266.82|4277.02|4275.02|4268.52|4266.52|230
1642124700000|2022-01-14 01:45:00|4269.02|4267.02|4272.32|4270.32|4273.82|4271.82|4267.32|4265.32|113
1642125000000|2022-01-14 01:50:00|4272.52|4270.52|4269.82|4267.82|4272.52|4270.52|4269.32|4267.32|119
1642125300000|2022-01-14 01:55:00|4269.52|4267.52|4269.32|4267.32|4270.02|4268.02|4267.32|4265.32|90
1642125600000|2022-01-14 02:00:00|4269.82|4267.82|4269.32|4267.32|4271.32|4269.32|4266.52|4264.52|161
1642125900000|2022-01-14 02:05:00|4269.02|4267.02|4266.82|4264.82|4271.02|4269.02|4266.82|4264.82|86
1642126200000|2022-01-14 02:10:00|4267.02|4265.02|4261.32|4259.32|4267.32|4265.32|4260.52|4258.52|552
1642126500000|2022-01-14 02:15:00|4260.82|4258.82|4261.32|4259.32|4262.32|4260.32|4259.32|4257.32|337
1642126800000|2022-01-14 02:20:00|4261.52|4259.52|4263.82|4261.82|4264.82|4262.82|4261.52|4259.52|74
1642127100000|2022-01-14 02:25:00|4263.52|4261.52|4264.32|4262.32|4264.82|4262.82|4263.32|4261.32|51
1642127400000|2022-01-14 02:30:00|4264.82|4262.82|4265.82|4263.82|4267.02|4265.02|4264.32|4262.32|209
1642127700000|2022-01-14 02:35:00|4266.02|4264.02|4265.32|4263.32|4266.32|4264.32|4264.82|4262.82|166
1642128000000|2022-01-14 02:40:00|4265.82|4263.82|4268.02|4266.02|4268.32|4266.32|4265.32|4263.32|161
1642128300000|2022-01-14 02:45:00|4268.32|4266.32|4267.52|4265.52|4268.82|4266.82|4267.02|4265.02|78
1642128600000|2022-01-14 02:50:00|4267.82|4265.82|4268.82|4266.82|4269.52|4267.52|4267.52|4265.52|73
1642128900000|2022-01-14 02:55:00|4268.52|4266.52|4271.52|4269.52|4271.82|4269.82|4268.52|4266.52|56
1642129200000|2022-01-14 03:00:00|4271.82|4269.82|4268.52|4266.52|4271.82|4269.82|4268.52|4266.52|20
1642129500000|2022-01-14 03:05:00|4268.82|4266.82|4272.32|4270.32|4273.02|4271.02|4268.82|4266.82|44
1642129800000|2022-01-14 03:10:00|4272.02|4270.02|4270.02|4268.02|4273.32|4271.32|4268.52|4266.52|32
1642130100000|2022-01-14 03:15:00|4269.82|4267.82|4270.32|4268.32|4270.52|4268.52|4269.02|4267.02|20
1642130400000|2022-01-14 03:20:00|4270.02|4268.02|4269.82|4267.82|4271.02|4269.02|4269.02|4267.02|10
1642130700000|2022-01-14 03:25:00|4270.02|4268.02|4268.32|4266.32|4270.82|4268.82|4268.32|4266.32|48
1642131000000|2022-01-14 03:30:00|4268.52|4266.52|4267.82|4265.82|4269.32|4267.32|4266.82|4264.82|138
1642131300000|2022-01-14 03:35:00|4267.52|4265.52|4268.02|4266.02|4268.82|4266.82|4267.32|4265.32|30
1642131600000|2022-01-14 03:40:00|4268.32|4266.32|4264.82|4262.82|4268.32|4266.32|4264.32|4262.32|179
1642131900000|2022-01-14 03:45:00|4264.32|4262.32|4266.32|4264.32|4266.32|4264.32|4264.32|4262.32|60
1642132200000|2022-01-14 03:50:00|4266.82|4264.82|4266.32|4264.32|4266.82|4264.82|4265.52|4263.52|33
1642132500000|2022-01-14 03:55:00|4266.52|4264.52|4267.82|4265.82|4268.82|4266.82|4266.52|4264.52|39
1642132800000|2022-01-14 04:00:00|4267.52|4265.52|4271.32|4269.32|4272.32|4270.32|4267.52|4265.52|52
1642133100000|2022-01-14 04:05:00|4271.52|4269.52|4274.52|4272.52|4275.02|4273.02|4271.52|4269.52|153
1642133400000|2022-01-14 04:10:00|4274.82|4272.82|4273.32|4271.32|4275.32|4273.32|4272.82|4270.82|115
1642133700000|2022-01-14 04:15:00|4273.52|4271.52|4271.52|4269.52|4273.52|4271.52|4271.52|4269.52|25
1642134000000|2022-01-14 04:20:00|4271.82|4269.82|4276.02|4274.02|4276.32|4274.32|4271.52|4269.52|61
1642134300000|2022-01-14 04:25:00|4275.82|4273.82|4275.52|4273.52|4277.32|4275.32|4275.32|4273.32|114
1642134600000|2022-01-14 04:30:00|4275.32|4273.32|4274.32|4272.32|4277.02|4275.02|4272.82|4270.82|107
1642134900000|2022-01-14 04:35:00|4274.02|4272.02|4272.32|4270.32|4274.32|4272.32|4272.32|4270.32|60
1642135200000|2022-01-14 04:40:00|4271.82|4269.82|4271.32|4269.32|4272.52|4270.52|4271.02|4269.02|51
1642135500000|2022-01-14 04:45:00|4271.02|4269.02|4271.32|4269.32|4272.32|4270.32|4270.32|4268.32|43
1642135800000|2022-01-14 04:50:00|4270.82|4268.82|4270.82|4268.82|4272.82|4270.82|4270.52|4268.52|59
1642136100000|2022-01-14 04:55:00|4270.52|4268.52|4270.32|4268.32|4270.82|4268.82|4268.82|4266.82|82
1642136400000|2022-01-14 05:00:00|4270.52|4268.52|4272.02|4270.02|4273.32|4271.32|4270.52|4268.52|71
1642136700000|2022-01-14 05:05:00|4272.32|4270.32|4269.32|4267.32|4272.32|4270.32|4267.32|4265.32|153
1642137000000|2022-01-14 05:10:00|4269.02|4267.02|4268.52|4266.52|4270.32|4268.32|4268.32|4266.32|95
1642137300000|2022-01-14 05:15:00|4268.32|4266.32|4270.52|4268.52|4270.82|4268.82|4268.32|4266.32|104
1642137600000|2022-01-14 05:20:00|4270.32|4268.32|4272.02|4270.02|4272.82|4270.82|4269.82|4267.82|111
1642137900000|2022-01-14 05:25:00|4271.82|4269.82|4272.32|4270.32|4274.52|4272.52|4271.52|4269.52|53
1642138200000|2022-01-14 05:30:00|4272.02|4270.02|4271.02|4269.02|4273.82|4271.82|4270.52|4268.52|41
1642138500000|2022-01-14 05:35:00|4270.82|4268.82|4275.02|4273.02|4276.32|4274.32|4270.82|4268.82|351
1642138800000|2022-01-14 05:40:00|4274.82|4272.82|4272.32|4270.32|4275.02|4273.02|4271.82|4269.82|115
1642139100000|2022-01-14 05:45:00|4272.52|4270.52|4273.32|4271.32|4273.82|4271.82|4271.82|4269.82|94
1642139400000|2022-01-14 05:50:00|4273.02|4271.02|4274.82|4272.82|4274.82|4272.82|4272.32|4270.32|102
1642139700000|2022-01-14 05:55:00|4274.52|4272.52|4276.02|4274.02|4276.32|4274.32|4274.02|4272.02|90
1642140000000|2022-01-14 06:00:00|4275.82|4273.82|4276.82|4274.82|4278.82|4276.82|4275.82|4273.82|130
1642140300000|2022-01-14 06:05:00|4276.52|4274.52|4275.32|4273.32|4276.52|4274.52|4274.32|4272.32|61
1642140600000|2022-01-14 06:10:00|4275.82|4273.82|4279.82|4277.82|4279.82|4277.82|4275.32|4273.32|129
1642140900000|2022-01-14 06:15:00|4280.32|4278.32|4279.82|4277.82|4281.82|4279.82|4279.32|4277.32|85
1642141200000|2022-01-14 06:20:00|4279.52|4277.52|4279.32|4277.32|4282.82|4280.82|4277.52|4275.52|117
1642141500000|2022-01-14 06:25:00|4279.02|4277.02|4278.82|4276.82|4280.32|4278.32|4277.82|4275.82|60
1642141800000|2022-01-14 06:30:00|4279.02|4277.02|4283.82|4281.82|4283.82|4281.82|4278.32|4276.32|565
1642142100000|2022-01-14 06:35:00|4284.82|4282.82|4284.52|4282.52|4284.82|4282.82|4282.82|4280.82|507
1642142400000|2022-01-14 06:40:00|4284.82|4282.82|4283.82|4281.82|4286.32|4284.32|4283.52|4281.52|487
1642142700000|2022-01-14 06:45:00|4284.02|4282.02|4285.82|4283.82|4286.02|4284.02|4281.32|4279.32|360
1642143000000|2022-01-14 06:50:00|4285.32|4283.32|4284.32|4282.32|4286.52|4284.52|4284.32|4282.32|400
1642143300000|2022-01-14 06:55:00|4284.52|4282.52|4282.52|4280.52|4285.82|4283.82|4282.32|4280.32|234
1642143600000|2022-01-14 07:00:00|4282.27|4280.77|4284.57|4283.07|4288.57|4287.07|4282.07|4280.57|1140
1642143900000|2022-01-14 07:05:00|4285.07|4283.57|4283.27|4281.77|4287.07|4285.57|4282.57|4281.07|573
1642144200000|2022-01-14 07:10:00|4283.57|4282.07|4281.07|4279.57|4283.77|4282.27|4279.77|4278.27|901
1642144500000|2022-01-14 07:15:00|4280.57|4279.07|4284.27|4282.77|4285.27|4283.77|4280.57|4279.07|1207
1642144800000|2022-01-14 07:20:00|4284.07|4282.57|4283.07|4281.57|4285.27|4283.77|4283.07|4281.57|968
1642145100000|2022-01-14 07:25:00|4282.77|4281.27|4279.57|4278.07|4283.57|4282.07|4279.57|4278.07|614
1642145400000|2022-01-14 07:30:00|4279.27|4277.77|4274.27|4272.77|4280.27|4278.77|4273.57|4272.07|1471
1642145700000|2022-01-14 07:35:00|4274.07|4272.57|4272.57|4271.07|4277.07|4275.57|4272.57|4271.07|1855
1642146000000|2022-01-14 07:40:00|4272.77|4271.27|4272.77|4271.27|4274.27|4272.77|4271.07|4269.57|684
1642146300000|2022-01-14 07:45:00|4272.57|4271.07|4274.07|4272.57|4277.07|4275.57|4270.27|4268.77|1565
1642146600000|2022-01-14 07:50:00|4273.57|4272.07|4274.57|4273.07|4274.77|4273.27|4272.07|4270.57|884
1642146900000|2022-01-14 07:55:00|4274.07|4272.57|4275.77|4274.27|4276.07|4274.57|4272.07|4270.57|1336
1642147200000|2022-01-14 08:00:00|4277.07|4275.57|4267.57|4266.07|4278.07|4276.57|4266.57|4265.07|11151
1642147500000|2022-01-14 08:05:00|4267.07|4265.57|4273.27|4271.77|4277.07|4275.57|4266.57|4265.07|9541
1642147800000|2022-01-14 08:10:00|4273.07|4271.57|4277.57|4276.07|4278.07|4276.57|4269.77|4268.27|7373
1642148100000|2022-01-14 08:15:00|4278.27|4276.77|4286.57|4285.07|4289.07|4287.57|4277.07|4275.57|9109
1642148400000|2022-01-14 08:20:00|4286.07|4284.57|4287.57|4286.07|4288.57|4287.07|4282.07|4280.57|6721
1642148700000|2022-01-14 08:25:00|4288.07|4286.57|4284.27|4282.77|4288.57|4287.07|4283.07|4281.57|4458
1642149000000|2022-01-14 08:30:00|4284.07|4282.57|4285.57|4284.07|4290.57|4289.07|4284.07|4282.57|5224
1642149300000|2022-01-14 08:35:00|4286.07|4284.57|4284.57|4283.07|4289.07|4287.57|4283.57|4282.07|3218
1642149600000|2022-01-14 08:40:00|4284.55|4283.05|4282.05|4280.55|4285.05|4283.55|4279.05|4277.55|4268
1642149900000|2022-01-14 08:45:00|4281.75|4280.25|4280.05|4278.55|4283.55|4282.05|4279.05|4277.55|3416
1642150200000|2022-01-14 08:50:00|4279.55|4278.05|4275.55|4274.05|4282.05|4280.55|4270.55|4269.05|5714
1642150500000|2022-01-14 08:55:00|4275.05|4273.55|4275.05|4273.55|4278.55|4277.05|4272.05|4270.55|3599
1642150800000|2022-01-14 09:00:00|4274.75|4273.25|4279.05|4277.55|4280.05|4278.55|4273.05|4271.55|3028
1642151100000|2022-01-14 09:05:00|4278.55|4277.05|4277.05|4275.55|4280.55|4279.05|4275.55|4274.05|5150
1642151400000|2022-01-14 09:10:00|4276.55|4275.05|4279.55|4278.05|4279.55|4278.05|4274.05|4272.55|6136
1642151700000|2022-01-14 09:15:00|4279.25|4277.75|4279.55|4278.05|4280.05|4278.55|4277.05|4275.55|4784
1642152000000|2022-01-14 09:20:00|4279.25|4277.75|4278.55|4277.05|4283.05|4281.55|4278.55|4277.05|2917
1642152300000|2022-01-14 09:25:00|4278.75|4277.25|4280.55|4279.05|4280.55|4279.05|4273.05|4271.55|3803
1642152600000|2022-01-14 09:30:00|4281.05|4279.55|4288.05|4286.55|4288.55|4287.05|4280.25|4278.75|3576
1642152900000|2022-01-14 09:35:00|4289.05|4287.55|4288.05|4286.55|4290.25|4288.75|4286.55|4285.05|4498
1642153200000|2022-01-14 09:40:00|4288.55|4287.05|4288.55|4287.05|4290.55|4289.05|4287.05|4285.55|2439
1642153500000|2022-01-14 09:45:00|4289.05|4287.55|4284.75|4283.25|4289.05|4287.55|4284.55|4283.05|1703
1642153800000|2022-01-14 09:50:00|4284.55|4283.05|4283.55|4282.05|4287.05|4285.55|4282.55|4281.05|4640
1642154100000|2022-01-14 09:55:00|4283.05|4281.55|4284.55|4283.05|4286.05|4284.55|4282.55|4281.05|1659
1642154400000|2022-01-14 10:00:00|4284.05|4282.55|4278.55|4277.05|4285.05|4283.55|4278.25|4276.75|3518
1642154700000|2022-01-14 10:05:00|4279.25|4277.75|4281.55|4280.05|4282.55|4281.05|4279.25|4277.75|1390
1642155000000|2022-01-14 10:10:00|4281.05|4279.55|4279.05|4277.55|4282.55|4281.05|4279.05|4277.55|1407
1642155300000|2022-01-14 10:15:00|4279.25|4277.75|4277.05|4275.55|4280.55|4279.05|4276.55|4275.05|2868
1642155600000|2022-01-14 10:20:00|4277.55|4276.05|4281.05|4279.55|4283.55|4282.05|4277.55|4276.05|3521
1642155900000|2022-01-14 10:25:00|4280.55|4279.05|4278.05|4276.55|4281.05|4279.55|4277.05|4275.55|3426
1642156200000|2022-01-14 10:30:00|4277.55|4276.05|4277.05|4275.55|4279.55|4278.05|4276.05|4274.55|6983
1642156500000|2022-01-14 10:35:00|4276.55|4275.05|4281.55|4280.05|4282.05|4280.55|4275.05|4273.55|2919
1642156800000|2022-01-14 10:40:00|4282.05|4280.55|4280.55|4279.05|4282.05|4280.55|4278.55|4277.05|3402
1642157100000|2022-01-14 10:45:00|4280.05|4278.55|4283.55|4282.05|4284.75|4283.25|4280.05|4278.55|3524
1642157400000|2022-01-14 10:50:00|4284.05|4282.55|4280.55|4279.05|4284.55|4283.05|4278.75|4277.25|3533
1642157700000|2022-01-14 10:55:00|4280.75|4279.25|4279.55|4278.05|4282.05|4280.55|4279.55|4278.05|2668
1642158000000|2022-01-14 11:00:00|4279.75|4278.25|4283.05|4281.55|4283.55|4282.05|4279.05|4277.55|2241
1642158300000|2022-01-14 11:05:00|4283.55|4282.05|4282.55|4281.05|4284.55|4283.05|4281.05|4279.55|1815
1642158600000|2022-01-14 11:10:00|4283.05|4281.55|4284.55|4283.05|4286.05|4284.55|4281.55|4280.05|1330
1642158900000|2022-01-14 11:15:00|4284.75|4283.25|4285.55|4284.05|4286.55|4285.05|4282.55|4281.05|1122
1642159200000|2022-01-14 11:20:00|4285.05|4283.55|4284.05|4282.55|4286.55|4285.05|4283.05|4281.55|2068
1642159500000|2022-01-14 11:25:00|4283.55|4282.05|4285.25|4283.75|4286.05|4284.55|4283.05|4281.55|1977
1642159800000|2022-01-14 11:30:00|4285.05|4283.55|4285.55|4284.05|4286.05|4284.55|4283.55|4282.05|813
1642160100000|2022-01-14 11:35:00|4285.05|4283.55|4284.05|4282.55|4287.05|4285.55|4284.05|4282.55|1614
1642160400000|2022-01-14 11:40:00|4283.75|4282.25|4285.55|4284.05|4285.55|4284.05|4282.05|4280.55|2336
1642160700000|2022-01-14 11:45:00|4285.05|4283.55|4285.55|4284.05|4285.55|4284.05|4283.05|4281.55|2904
1642161000000|2022-01-14 11:50:00|4285.05|4283.55|4284.55|4283.05|4285.05|4283.55|4282.55|4281.05|5966
1642161300000|2022-01-14 11:55:00|4285.05|4283.55|4282.05|4280.55|4285.55|4284.05|4280.55|4279.05|2022
1642161600000|2022-01-14 12:00:00|4282.55|4281.05|4276.55|4275.05|4283.05|4281.55|4276.05|4274.55|3971
1642161900000|2022-01-14 12:05:00|4276.75|4275.25|4274.05|4272.55|4279.05|4277.55|4272.55|4271.05|2749
1642162200000|2022-01-14 12:10:00|4274.55|4273.05|4278.05|4276.55|4278.25|4276.75|4273.55|4272.05|1905
1642162500000|2022-01-14 12:15:00|4278.25|4276.75|4277.05|4275.55|4279.05|4277.55|4277.05|4275.55|2035
1642162800000|2022-01-14 12:20:00|4277.55|4276.05|4276.05|4274.55|4277.55|4276.05|4273.55|4272.05|1973
1642163100000|2022-01-14 12:25:00|4276.55|4275.05|4269.55|4268.05|4276.55|4275.05|4269.55|4268.05|1231
1642163400000|2022-01-14 12:30:00|4269.05|4267.55|4272.05|4270.55|4272.55|4271.05|4268.55|4267.05|2290
1642163700000|2022-01-14 12:35:00|4271.55|4270.05|4268.55|4267.05|4271.75|4270.25|4268.25|4266.75|2271
1642164000000|2022-01-14 12:40:00|4268.54|4267.04|4266.74|4265.24|4268.54|4267.04|4265.54|4264.04|4777
1642164300000|2022-01-14 12:45:00|4266.54|4265.04|4268.54|4267.04|4271.04|4269.54|4266.54|4265.04|3567
1642164600000|2022-01-14 12:50:00|4268.04|4266.54|4268.04|4266.54|4270.04|4268.54|4267.54|4266.04|1511
1642164900000|2022-01-14 12:55:00|4268.54|4267.04|4263.04|4261.54|4269.04|4267.54|4262.54|4261.04|4643
1642165200000|2022-01-14 13:00:00|4263.54|4262.04|4265.54|4264.04|4265.74|4264.24|4256.54|4255.04|10210
1642165500000|2022-01-14 13:05:00|4266.04|4264.54|4267.04|4265.54|4269.54|4268.04|4263.54|4262.04|4081
1642165800000|2022-01-14 13:10:00|4267.54|4266.04|4264.54|4263.04|4267.54|4266.04|4263.04|4261.54|3708
1642166100000|2022-01-14 13:15:00|4264.04|4262.54|4261.04|4259.54|4269.54|4268.04|4261.04|4259.54|5996
1642166400000|2022-01-14 13:20:00|4261.54|4260.04|4263.54|4262.04|4263.54|4262.04|4258.04|4256.54|4440
1642166700000|2022-01-14 13:25:00|4263.04|4261.54|4266.54|4265.04|4267.04|4265.54|4262.04|4260.54|3133
1642167000000|2022-01-14 13:30:00|4266.24|4264.74|4264.74|4263.24|4268.04|4266.54|4263.54|4262.04|3734
1642167300000|2022-01-14 13:35:00|4265.04|4263.54|4265.04|4263.54|4266.74|4265.24|4263.54|4262.04|3066
1642167600000|2022-01-14 13:40:00|4265.54|4264.04|4264.04|4262.54|4268.54|4267.04|4262.54|4261.04|3828
1642167900000|2022-01-14 13:45:00|4264.54|4263.04|4262.04|4260.54|4266.04|4264.54|4260.04|4258.54|3279
1642168200000|2022-01-14 13:50:00|4261.54|4260.04|4263.04|4261.54|4264.04|4262.54|4260.04|4258.54|3345
1642168500000|2022-01-14 13:55:00|4263.24|4261.74|4263.04|4261.54|4264.04|4262.54|4261.04|4259.54|4046
1642168800000|2022-01-14 14:00:00|4262.54|4261.04|4263.04|4261.54|4263.54|4262.04|4258.04|4256.54|4180
1642169100000|2022-01-14 14:05:00|4263.54|4262.04|4267.54|4266.04|4270.54|4269.04|4262.74|4261.24|4132
1642169400000|2022-01-14 14:10:00|4268.04|4266.54|4270.04|4268.54|4271.04|4269.54|4266.04|4264.54|5047
1642169700000|2022-01-14 14:15:00|4270.24|4268.74|4270.54|4269.04|4274.54|4273.04|4270.04|4268.54|6041
1642170000000|2022-01-14 14:20:00|4271.04|4269.54|4270.04|4268.54|4271.54|4270.04|4267.54|4266.04|4530
1642170300000|2022-01-14 14:25:00|4269.54|4268.04|4268.54|4267.04|4270.04|4268.54|4267.04|4265.54|6646
1642170600000|2022-01-14 14:30:00|4268.24|4266.74|4270.04|4268.54|4274.54|4273.04|4266.54|4265.04|9547
1642170900000|2022-01-14 14:35:00|4269.54|4268.04|4283.04|4281.54|4284.54|4283.04|4269.04|4267.54|10474
1642171200000|2022-01-14 14:40:00|4282.54|4281.04|4284.04|4282.54|4287.04|4285.54|4278.04|4276.54|7080
1642171500000|2022-01-14 14:45:00|4284.74|4283.24|4283.04|4281.54|4289.54|4288.04|4282.54|4281.04|6501
1642171800000|2022-01-14 14:50:00|4282.74|4281.24|4284.04|4282.54|4286.04|4284.54|4281.04|4279.54|5078
1642172100000|2022-01-14 14:55:00|4284.24|4282.74|4291.04|4289.54|4292.04|4290.54|4284.04|4282.54|4901
1642172400000|2022-01-14 15:00:00|4291.24|4289.74|4285.04|4283.54|4292.04|4290.54|4283.54|4282.04|7407
1642172700000|2022-01-14 15:05:00|4284.54|4283.04|4286.54|4285.04|4289.74|4288.24|4284.54|4283.04|4217
1642173000000|2022-01-14 15:10:00|4286.25|4284.75|4281.25|4279.75|4288.45|4286.95|4280.75|4279.25|4931
1642173300000|2022-01-14 15:15:00|4281.75|4280.25|4286.75|4285.25|4288.25|4286.75|4281.25|4279.75|3502
1642173600000|2022-01-14 15:20:00|4286.25|4284.75|4279.25|4277.75|4286.75|4285.25|4278.75|4277.25|3387
1642173900000|2022-01-14 15:25:00|4278.95|4277.45|4281.25|4279.75|4283.75|4282.25|4278.75|4277.25|2837
1642174200000|2022-01-14 15:30:00|4281.45|4279.95|4279.75|4278.25|4281.75|4280.25|4277.25|4275.75|3765
1642174500000|2022-01-14 15:35:00|4279.25|4277.75|4276.75|4275.25|4279.75|4278.25|4273.25|4271.75|4697
1642174800000|2022-01-14 15:40:00|4276.95|4275.45|4269.75|4268.25|4277.25|4275.75|4268.75|4267.25|7192
1642175100000|2022-01-14 15:45:00|4269.25|4267.75|4275.25|4273.75|4275.75|4274.25|4268.75|4267.25|7286
1642175400000|2022-01-14 15:50:00|4275.75|4274.25|4276.75|4275.25|4276.75|4275.25|4273.25|4271.75|3817
1642175700000|2022-01-14 15:55:00|4276.45|4274.95|4275.25|4273.75|4277.75|4276.25|4274.75|4273.25|5243
1642176000000|2022-01-14 16:00:00|4275.75|4274.25|4275.45|4273.95|4281.25|4279.75|4273.25|4271.75|4808
1642176300000|2022-01-14 16:05:00|4275.75|4274.25|4272.25|4270.75|4275.75|4274.25|4270.25|4268.75|6418
1642176600000|2022-01-14 16:10:00|4272.75|4271.25|4271.95|4270.45|4273.25|4271.75|4270.75|4269.25|5992
1642176900000|2022-01-14 16:15:00|4271.75|4270.25|4269.25|4267.75|4272.25|4270.75|4268.25|4266.75|8620
1642177200000|2022-01-14 16:20:00|4268.75|4267.25|4270.75|4269.25|4271.25|4269.75|4266.25|4264.75|9393
1642177500000|2022-01-14 16:25:00|4270.25|4268.75|4271.25|4269.75|4274.25|4272.75|4267.75|4266.25|20976
1642177800000|2022-01-14 16:30:00|4272.75|4271.25|4272.25|4270.75|4274.75|4273.25|4268.25|4266.75|28921
1642178100000|2022-01-14 16:35:00|4271.75|4270.25|4273.25|4271.75|4275.25|4273.75|4270.75|4269.25|17250
1642178400000|2022-01-14 16:40:00|4272.75|4271.25|4275.25|4273.75|4277.75|4276.25|4269.75|4268.25|8984
1642178700000|2022-01-14 16:45:00|4275.75|4274.25|4280.75|4279.25|4282.25|4280.75|4274.75|4273.25|5084
1642179000000|2022-01-14 16:50:00|4281.25|4279.75|4280.75|4279.25|4282.25|4280.75|4279.25|4277.75|2761
1642179300000|2022-01-14 16:55:00|4280.25|4278.75|4279.75|4278.25|4282.25|4280.75|4279.25|4277.75|2603
1642179600000|2022-01-14 17:00:00|4279.95|4278.45|4277.75|4276.25|4280.95|4279.45|4277.45|4275.95|1114
1642179900000|2022-01-14 17:05:00|4277.25|4275.75|4280.25|4278.75|4280.25|4278.75|4277.25|4275.75|2357
1642180200000|2022-01-14 17:10:00|4280.75|4279.25|4278.25|4276.75|4282.25|4280.75|4277.25|4275.75|1456
1642180500000|2022-01-14 17:15:00|4278.75|4277.25|4279.25|4277.75|4280.25|4278.75|4277.75|4276.25|916
1642180800000|2022-01-14 17:20:00|4278.75|4277.25|4275.25|4273.75|4278.75|4277.25|4275.25|4273.75|803
1642181100000|2022-01-14 17:25:00|4275.75|4274.25|4277.25|4275.75|4278.25|4276.75|4274.75|4273.25|1137
1642181400000|2022-01-14 17:30:00|4277.75|4276.25|4278.25|4276.75|4278.75|4277.25|4276.75|4275.25|1132
1642181700000|2022-01-14 17:35:00|4278.45|4276.95|4276.75|4275.25|4280.75|4279.25|4275.75|4274.25|2232
1642182000000|2022-01-14 17:40:00|4276.25|4274.75|4274.25|4272.75|4276.25|4274.75|4273.45|4271.95|2968
1642182300000|2022-01-14 17:45:00|4273.75|4272.25|4269.95|4268.45|4274.25|4272.75|4269.25|4267.75|1486
1642182600000|2022-01-14 17:50:00|4270.25|4268.75|4267.75|4266.25|4270.75|4269.25|4267.25|4265.75|884
1642182900000|2022-01-14 17:55:00|4268.25|4266.75|4266.75|4265.25|4268.25|4266.75|4266.25|4264.75|852
1642183200000|2022-01-14 18:00:00|4266.25|4264.75|4269.25|4267.75|4269.75|4268.25|4265.45|4263.95|538
1642183500000|2022-01-14 18:05:00|4268.95|4267.45|4266.75|4265.25|4269.75|4268.25|4266.25|4264.75|941
1642183800000|2022-01-14 18:10:00|4266.25|4264.75|4268.75|4267.25|4269.25|4267.75|4264.25|4262.75|994
1642184100000|2022-01-14 18:15:00|4268.45|4266.95|4268.75|4267.25|4270.25|4268.75|4267.25|4265.75|632
1642184400000|2022-01-14 18:20:00|4268.25|4266.75|4264.25|4262.75|4268.75|4267.25|4264.25|4262.75|1499
1642184700000|2022-01-14 18:25:00|4264.75|4263.25|4267.45|4265.95|4267.75|4266.25|4264.75|4263.25|443
1642185000000|2022-01-14 18:30:00|4267.25|4265.75|4265.75|4264.25|4269.45|4267.95|4265.25|4263.75|410
1642185300000|2022-01-14 18:35:00|4266.25|4264.75|4266.95|4265.45|4267.75|4266.25|4264.75|4263.25|371
1642185600000|2022-01-14 18:40:00|4266.75|4265.25|4270.95|4269.45|4271.75|4270.25|4266.25|4264.75|473
1642185900000|2022-01-14 18:45:00|4270.75|4269.25|4269.95|4268.45|4271.45|4269.95|4268.75|4267.25|375
1642186200000|2022-01-14 18:50:00|4269.75|4268.25|4272.95|4271.45|4273.25|4271.75|4269.75|4268.25|858
1642186500000|2022-01-14 18:55:00|4273.25|4271.75|4275.75|4274.25|4277.25|4275.75|4272.45|4270.95|1490
1642186800000|2022-01-14 19:00:00|4275.25|4273.75|4276.25|4274.75|4279.75|4278.25|4275.25|4273.75|889
1642187100000|2022-01-14 19:05:00|4276.45|4274.95|4275.25|4273.75|4276.75|4275.25|4274.25|4272.75|501
1642187400000|2022-01-14 19:10:00|4274.95|4273.45|4274.75|4273.25|4275.25|4273.75|4272.95|4271.45|883
1642187700000|2022-01-14 19:15:00|4275.25|4273.75|4275.25|4273.75|4276.75|4275.25|4273.25|4271.75|580
1642188000000|2022-01-14 19:20:00|4274.75|4273.25|4276.75|4275.25|4276.95|4275.45|4274.25|4272.75|571
1642188300000|2022-01-14 19:25:00|4276.25|4274.75|4273.25|4271.75|4277.75|4276.25|4272.75|4271.25|956
1642188600000|2022-01-14 19:30:00|4273.45|4271.95|4283.25|4281.75|4284.25|4282.75|4273.25|4271.75|3706
1642188900000|2022-01-14 19:35:00|4282.95|4281.45|4282.25|4280.75|4285.45|4283.95|4282.25|4280.75|1155
1642189200000|2022-01-14 19:40:00|4281.75|4280.25|4279.75|4278.25|4282.45|4280.95|4279.75|4278.25|681
1642189500000|2022-01-14 19:45:00|4279.95|4278.45|4282.75|4281.25|4284.75|4283.25|4279.75|4278.25|954
1642189800000|2022-01-14 19:50:00|4282.95|4281.45|4282.75|4281.25|4285.25|4283.75|4281.75|4280.25|873
1642190100000|2022-01-14 19:55:00|4282.45|4280.95|4280.75|4279.25|4284.25|4282.75|4280.75|4279.25|450
1642190400000|2022-01-14 20:00:00|4280.95|4279.45|4284.25|4282.75|4285.45|4283.95|4280.95|4279.45|766
1642190700000|2022-01-14 20:05:00|4284.75|4283.25|4281.45|4279.95|4285.75|4284.25|4281.25|4279.75|332
1642191000000|2022-01-14 20:10:00|4281.25|4279.75|4283.25|4281.75|4284.75|4283.25|4280.75|4279.25|423
1642191300000|2022-01-14 20:15:00|4283.45|4281.95|4287.75|4286.25|4288.45|4286.95|4282.25|4280.75|1092
1642191600000|2022-01-14 20:20:00|4288.25|4286.75|4290.75|4289.25|4291.25|4289.75|4287.25|4285.75|868
1642191900000|2022-01-14 20:25:00|4290.25|4288.75|4287.75|4286.25|4290.75|4289.25|4287.25|4285.75|1014
1642192200000|2022-01-14 20:30:00|4287.95|4286.45|4291.75|4290.25|4292.25|4290.75|4287.95|4286.45|1128
1642192500000|2022-01-14 20:35:00|4291.25|4289.75|4292.75|4291.25|4294.25|4292.75|4289.25|4287.75|1473
1642192800000|2022-01-14 20:40:00|4292.45|4290.95|4294.75|4293.25|4294.75|4293.25|4291.25|4289.75|1503
1642193100000|2022-01-14 20:45:00|4294.25|4292.75|4291.95|4290.45|4295.75|4294.25|4289.45|4287.95|2075
1642193400000|2022-01-14 20:50:00|4292.25|4290.75|4293.75|4292.25|4296.25|4294.75|4291.95|4290.45|2377
1642193700000|2022-01-14 20:55:00|4293.25|4291.75|4292.25|4290.75|4293.25|4291.75|4288.95|4287.45|4902
1642194000000|2022-01-14 21:00:00|4293.5|4290.5|4297.2|4294.2|4298.2|4295.2|4292.1|4289.1|21192
1642194300000|2022-01-14 21:05:00|4296.4|4293.4|4296.9|4293.9|4297.7|4294.7|4295|4292|0
1642194600000|2022-01-14 21:10:00|4297.2|4294.2|4298.2|4295.2|4299.5|4296.5|4296.9|4293.9|0
1642194900000|2022-01-14 21:15:00|4298.5|4295.5|4299.8|4296.8|4299.8|4296.8|4297.9|4294.9|0
1642195200000|2022-01-14 21:20:00|4300.1|4297.1|4300.6|4297.6|4300.6|4297.6|4299|4296|0
1642195500000|2022-01-14 21:25:00|4300.3|4297.3|4301.1|4298.1|4301.4|4298.4|4300.3|4297.3|0
1642195800000|2022-01-14 21:30:00|4301.2|4298.2|4301.1|4298.1|4301.6|4298.6|4301.1|4298.1|0
1642196100000|2022-01-14 21:35:00|4301.4|4298.4|4301.4|4298.4|4301.6|4298.6|4301.1|4298.1|0
1642196400000|2022-01-14 21:40:00|4301.6|4298.6|4303|4300|4303.2|4300.2|4301.6|4298.6|0
1642196700000|2022-01-14 21:45:00|4303.1|4300.1|4303.5|4300.5|4303.8|4300.8|4302.4|4299.4|0
1642197000000|2022-01-14 21:50:00|4303.2|4300.2|4302.7|4299.7|4303.2|4300.2|4301.6|4298.6|0
1642197300000|2022-01-14 21:55:00|4302.6|4299.6|4303.3|4300.3|4303.9|4300.9|4302.2|4299.2|0
1642374000000|2022-01-16 23:00:00|4308.1|4305.1|4302.7|4299.7|4308.1|4305.1|4300.7|4297.7|0
1642374300000|2022-01-16 23:05:00|4302.8|4299.8|4295.4|4292.4|4302.8|4299.8|4292|4289|0
1642374600000|2022-01-16 23:10:00|4296.1|4293.1|4301|4298|4304.1|4301.1|4295.9|4292.9|0
1642374900000|2022-01-16 23:15:00|4301.2|4298.2|4299.1|4296.1|4302.1|4299.1|4297.5|4294.5|0
1642375200000|2022-01-16 23:20:00|4298.8|4295.8|4298|4295|4299.9|4296.9|4296.7|4293.7|0
1642375500000|2022-01-16 23:25:00|4298.3|4295.3|4299.6|4296.6|4301.9|4298.9|4298.2|4295.2|0
1642375800000|2022-01-16 23:30:00|4300.2|4297.2|4299.2|4296.2|4302|4299|4299|4296|0
1642376100000|2022-01-16 23:35:00|4299.1|4296.1|4301|4298|4302.5|4299.5|4298|4295|0
1642376400000|2022-01-16 23:40:00|4301.1|4298.1|4300.2|4297.2|4302|4299|4299.9|4296.9|0
1642376700000|2022-01-16 23:45:00|4299.9|4296.9|4297|4294|4302.4|4299.4|4295.9|4292.9|0
1642377000000|2022-01-16 23:50:00|4297.1|4294.1|4299.1|4296.1|4299.9|4296.9|4297|4294|0
1642377300000|2022-01-16 23:55:00|4299.2|4296.2|4295.3|4292.3|4300.7|4297.7|4295.1|4292.1|0
1642377600000|2022-01-17 00:00:00|4295.4|4292.4|4292.5|4289.5|4296.7|4293.7|4291|4288|0
1642377900000|2022-01-17 00:05:00|4292.2|4289.2|4296.7|4293.7|4297.5|4294.5|4292.1|4289.1|0
1642378200000|2022-01-17 00:10:00|4296.9|4293.9|4295.1|4292.1|4297.9|4294.9|4293.9|4290.9|0
1642378500000|2022-01-17 00:15:00|4295|4292|4289.2|4287.2|4295.1|4292.1|4285.5|4283.5|584
1642378800000|2022-01-17 00:20:00|4289|4287|4285.5|4283.5|4289|4287|4283.7|4281.7|230
1642379100000|2022-01-17 00:25:00|4285.7|4283.7|4286.7|4284.7|4287.5|4285.5|4283.5|4281.5|141
1642379400000|2022-01-17 00:30:00|4286.5|4284.5|4288.2|4286.2|4291.2|4289.2|4286.2|4284.2|208
1642379700000|2022-01-17 00:35:00|4288.5|4286.5|4285.5|4283.5|4289.5|4287.5|4285.5|4283.5|141
1642380000000|2022-01-17 00:40:00|4285.7|4283.7|4289.7|4287.7|4290|4288|4285.5|4283.5|64
1642380300000|2022-01-17 00:45:00|4289.5|4287.5|4288.2|4286.2|4289.5|4287.5|4287.2|4285.2|26
1642380600000|2022-01-17 00:50:00|4288.5|4286.5|4289.2|4287.2|4289.7|4287.7|4288.2|4286.2|20
1642380900000|2022-01-17 00:55:00|4289.5|4287.5|4289.7|4287.7|4292|4290|4289.5|4287.5|108
1642381200000|2022-01-17 01:00:00|4289.5|4287.5|4287.2|4285.2|4290|4288|4285.2|4283.2|162
1642381500000|2022-01-17 01:05:00|4287.5|4285.5|4286.7|4284.7|4288.5|4286.5|4286|4284|71
1642381800000|2022-01-17 01:10:00|4286.5|4284.5|4286.2|4284.2|4287.2|4285.2|4285.5|4283.5|15
1642382100000|2022-01-17 01:15:00|4286.5|4284.5|4285|4283|4286.5|4284.5|4283.2|4281.2|113
1642382400000|2022-01-17 01:20:00|4284.5|4282.5|4286|4284|4286.5|4284.5|4284.2|4282.2|28
1642382700000|2022-01-17 01:25:00|4286.2|4284.2|4288.2|4286.2|4288.5|4286.5|4285|4283|32
1642383000000|2022-01-17 01:30:00|4288|4286|4287.2|4285.2|4289|4287|4285.7|4283.7|55
1642383300000|2022-01-17 01:35:00|4287.5|4285.5|4283|4281|4288|4286|4283|4281|82
1642383600000|2022-01-17 01:40:00|4283.2|4281.2|4283.5|4281.5|4284.5|4282.5|4282|4280|108
1642383900000|2022-01-17 01:45:00|4283.7|4281.7|4283.5|4281.5|4283.7|4281.7|4281.5|4279.5|120
1642384200000|2022-01-17 01:50:00|4283.2|4281.2|4283|4281|4284|4282|4282.5|4280.5|39
1642384500000|2022-01-17 01:55:00|4283.5|4281.5|4284.2|4282.2|4285.5|4283.5|4282.7|4280.7|82
1642384800000|2022-01-17 02:00:00|4285|4283|4284.7|4282.7|4287|4285|4284.5|4282.5|90
1642385100000|2022-01-17 02:05:00|4285|4283|4283.5|4281.5|4285.5|4283.5|4283.5|4281.5|14
1642385400000|2022-01-17 02:10:00|4283.2|4281.2|4282.5|4280.5|4283.5|4281.5|4282|4280|21
1642385700000|2022-01-17 02:15:00|4282.2|4280.2|4282.5|4280.5|4284.5|4282.5|4280.5|4278.5|41
1642386000000|2022-01-17 02:20:00|4282.2|4280.2|4283.5|4281.5|4284.2|4282.2|4280.2|4278.2|21
1642386300000|2022-01-17 02:25:00|4283|4281|4283.5|4281.5|4284.5|4282.5|4283|4281|9
1642386600000|2022-01-17 02:30:00|4283.7|4281.7|4281.5|4279.5|4284.2|4282.2|4281|4279|29
1642386900000|2022-01-17 02:35:00|4281.2|4279.2|4282.2|4280.2|4283|4281|4281.2|4279.2|23
1642387200000|2022-01-17 02:40:00|4282|4280|4280.5|4278.5|4282.7|4280.7|4280.2|4278.2|16
1642387500000|2022-01-17 02:45:00|4280.2|4278.2|4283.2|4281.2|4283.2|4281.2|4278.7|4276.7|34
1642387800000|2022-01-17 02:50:00|4283|4281|4283|4281|4283|4281|4281.5|4279.5|22
1642388100000|2022-01-17 02:55:00|4283.5|4281.5|4283.2|4281.2|4284|4282|4282.5|4280.5|67
1642388400000|2022-01-17 03:00:00|4283.5|4281.5|4285|4283|4285|4283|4283|4281|11
1642388700000|2022-01-17 03:05:00|4284.7|4282.7|4283.2|4281.2|4285|4283|4282.5|4280.5|28
1642389000000|2022-01-17 03:10:00|4283.5|4281.5|4283.7|4281.7|4284|4282|4283|4281|14
1642389300000|2022-01-17 03:15:00|4284|4282|4284|4282|4284|4282|4283|4281|4
1642389600000|2022-01-17 03:20:00|4283.7|4281.7|4283.7|4281.7|4285.5|4283.5|4283.7|4281.7|24
1642389900000|2022-01-17 03:25:00|4283.5|4281.5|4285.5|4283.5|4286|4284|4283.5|4281.5|9
1642390200000|2022-01-17 03:30:00|4285.7|4283.7|4287|4285|4287.7|4285.7|4285.7|4283.7|30
1642390500000|2022-01-17 03:35:00|4286.2|4284.2|4288.5|4286.5|4288.5|4286.5|4285.2|4283.2|63
1642390800000|2022-01-17 03:40:00|4289|4287|4289.5|4287.5|4289.5|4287.5|4287.2|4285.2|53
1642391100000|2022-01-17 03:45:00|4289.2|4287.2|4290|4288|4290.5|4288.5|4289.2|4287.2|49
1642391400000|2022-01-17 03:50:00|4289.7|4287.7|4290|4288|4290.2|4288.2|4289.5|4287.5|8
1642391700000|2022-01-17 03:55:00|4289.7|4287.7|4288.7|4286.7|4291.5|4289.5|4288|4286|72
1642392000000|2022-01-17 04:00:00|4289|4287|4288|4286|4289.5|4287.5|4287.7|4285.7|17
1642392300000|2022-01-17 04:05:00|4288.2|4286.2|4288|4286|4288.5|4286.5|4287.5|4285.5|18
1642392600000|2022-01-17 04:10:00|4287.7|4285.7|4287.5|4285.5|4288|4286|4287.2|4285.2|3
1642392900000|2022-01-17 04:15:00|4287.7|4285.7|4289.7|4287.7|4290|4288|4287.7|4285.7|61
1642393200000|2022-01-17 04:20:00|4290|4288|4289.5|4287.5|4290.5|4288.5|4289.5|4287.5|49
1642393500000|2022-01-17 04:25:00|4289.7|4287.7|4287|4285|4289.7|4287.7|4287|4285|65
1642393800000|2022-01-17 04:30:00|4286.7|4284.7|4287|4285|4287.2|4285.2|4286|4284|25
1642394100000|2022-01-17 04:35:00|4286.7|4284.7|4284|4282|4287.5|4285.5|4283.5|4281.5|55
1642394400000|2022-01-17 04:40:00|4283.7|4281.7|4284.5|4282.5|4285|4283|4283.5|4281.5|44
1642394700000|2022-01-17 04:45:00|4284.7|4282.7|4285|4283|4285.5|4283.5|4284.2|4282.2|26
1642395000000|2022-01-17 04:50:00|4284.7|4282.7|4284.5|4282.5|4285.5|4283.5|4284.5|4282.5|15
1642395300000|2022-01-17 04:55:00|4284.7|4282.7|4284.5|4282.5|4286|4284|4284|4282|20
1642395600000|2022-01-17 05:00:00|4284.7|4282.7|4284|4282|4284.7|4282.7|4283|4281|17
1642395900000|2022-01-17 05:05:00|4283.7|4281.7|4284.2|4282.2|4285|4283|4283.7|4281.7|14
1642396200000|2022-01-17 05:10:00|4284|4282|4283|4281|4284.2|4282.2|4282.5|4280.5|37
1642396500000|2022-01-17 05:15:00|4283.5|4281.5|4283.5|4281.5|4284|4282|4283.5|4281.5|10
1642396800000|2022-01-17 05:20:00|4283.7|4281.7|4284|4282|4284.7|4282.7|4283.5|4281.5|29
1642397100000|2022-01-17 05:25:00|4284.2|4282.2|4283.5|4281.5|4284.7|4282.7|4283.5|4281.5|5
1642397400000|2022-01-17 05:30:00|4284|4282|4283|4281|4284.5|4282.5|4283|4281|10
1642397700000|2022-01-17 05:35:00|4282.7|4280.7|4281.7|4279.7|4282.7|4280.7|4280|4278|96
1642398000000|2022-01-17 05:40:00|4281.5|4279.5|4280.5|4278.5|4282|4280|4280.2|4278.2|25
1642398300000|2022-01-17 05:45:00|4280.7|4278.7|4280|4278|4281.7|4279.7|4280|4278|27
1642398600000|2022-01-17 05:50:00|4280.5|4278.5|4281.7|4279.7|4282|4280|4280.2|4278.2|18
1642398900000|2022-01-17 05:55:00|4281.5|4279.5|4282.5|4280.5|4282.5|4280.5|4280|4278|41
1642399200000|2022-01-17 06:00:00|4283|4281|4282|4280|4283|4281|4279.5|4277.5|61
1642399500000|2022-01-17 06:05:00|4282.5|4280.5|4283.7|4281.7|4284|4282|4282|4280|33
1642399800000|2022-01-17 06:10:00|4284|4282|4284.2|4282.2|4285|4283|4283.7|4281.7|34
1642400100000|2022-01-17 06:15:00|4284|4282|4284.5|4282.5|4285|4283|4284|4282|7
1642400400000|2022-01-17 06:20:00|4285|4283|4284.5|4282.5|4286.2|4284.2|4284|4282|116
1642400700000|2022-01-17 06:25:00|4284.7|4282.7|4285.2|4283.2|4285.2|4283.2|4283.5|4281.5|224
1642401000000|2022-01-17 06:30:00|4285|4283|4287.7|4285.7|4288.5|4286.5|4285|4283|153
1642401300000|2022-01-17 06:35:00|4288|4286|4289|4287|4290|4288|4288|4286|79
1642401600000|2022-01-17 06:40:00|4288.7|4286.7|4288.7|4286.7|4289|4287|4287|4285|416
1642401900000|2022-01-17 06:45:00|4288.5|4286.5|4289|4287|4290|4288|4288.5|4286.5|139
1642402200000|2022-01-17 06:50:00|4288.5|4286.5|4290.5|4288.5|4290.5|4288.5|4288.5|4286.5|156
1642402500000|2022-01-17 06:55:00|4290|4288|4289.5|4287.5|4290.5|4288.5|4289|4287|210
1642402800000|2022-01-17 07:00:00|4289.25|4287.75|4282.95|4281.45|4289.45|4287.95|4280.75|4279.25|1656
1642403100000|2022-01-17 07:05:00|4283.25|4281.75|4290.25|4288.75|4291.45|4289.95|4283.25|4281.75|966
1642403400000|2022-01-17 07:10:00|4290.95|4289.45|4289.25|4287.75|4291.25|4289.75|4287.75|4286.25|371
1642403700000|2022-01-17 07:15:00|4289.45|4287.95|4286.75|4285.25|4289.75|4288.25|4285.75|4284.25|439
1642404000000|2022-01-17 07:20:00|4287.25|4285.75|4291.45|4289.95|4293.45|4291.95|4287.25|4285.75|600
1642404300000|2022-01-17 07:25:00|4291.25|4289.75|4290.45|4288.95|4292.75|4291.25|4288.75|4287.25|452
1642404600000|2022-01-17 07:30:00|4290.75|4289.25|4290.95|4289.45|4293.25|4291.75|4289.25|4287.75|772
1642404900000|2022-01-17 07:35:00|4291.25|4289.75|4295.75|4294.25|4296.25|4294.75|4290.75|4289.25|997
1642405200000|2022-01-17 07:40:00|4295.95|4294.45|4295.95|4294.45|4297.75|4296.25|4295.25|4293.75|963
1642405500000|2022-01-17 07:45:00|4295.75|4294.25|4295.75|4294.25|4297.25|4295.75|4295.25|4293.75|484
1642405800000|2022-01-17 07:50:00|4295.45|4293.95|4293.75|4292.25|4295.45|4293.95|4291.95|4290.45|596
1642406100000|2022-01-17 07:55:00|4294.25|4292.75|4292.75|4291.25|4296.75|4295.25|4292.75|4291.25|904
1642406400000|2022-01-17 08:00:00|4292.25|4290.75|4286.25|4284.75|4293.75|4292.25|4284.25|4282.75|8049
1642406700000|2022-01-17 08:05:00|4285.75|4284.25|4280.25|4278.75|4285.75|4284.25|4277.75|4276.25|5878
1642407000000|2022-01-17 08:10:00|4280.45|4278.95|4275.25|4273.75|4281.25|4279.75|4274.75|4273.25|5148
1642407300000|2022-01-17 08:15:00|4274.75|4273.25|4279.45|4277.95|4279.75|4278.25|4273.25|4271.75|3749
1642407600000|2022-01-17 08:20:00|4279.75|4278.25|4284.75|4283.25|4285.25|4283.75|4277.75|4276.25|4454
1642407900000|2022-01-17 08:25:00|4284.95|4283.45|4286.25|4284.75|4286.25|4284.75|4282.75|4281.25|2899
1642408200000|2022-01-17 08:30:00|4286.75|4285.25|4283.75|4282.25|4287.75|4286.25|4283.25|4281.75|1941
1642408500000|2022-01-17 08:35:00|4283.25|4281.75|4287.25|4285.75|4288.25|4286.75|4282.75|4281.25|1671
1642408800000|2022-01-17 08:40:00|4287.7|4286.2|4289.7|4288.2|4290.7|4289.2|4286.7|4285.2|2124
1642409100000|2022-01-17 08:45:00|4289.4|4287.9|4289.7|4288.2|4290.7|4289.2|4287.2|4285.7|2207
1642409400000|2022-01-17 08:50:00|4289.2|4287.7|4292.2|4290.7|4293.2|4291.7|4288.2|4286.7|3166
1642409700000|2022-01-17 08:55:00|4292.4|4290.9|4290.7|4289.2|4293.7|4292.2|4289.7|4288.2|1536
1642410000000|2022-01-17 09:00:00|4290.2|4288.7|4290.2|4288.7|4293.2|4291.7|4290.2|4288.7|1490
1642410300000|2022-01-17 09:05:00|4289.7|4288.2|4287.2|4285.7|4290.2|4288.7|4286.2|4284.7|1854
1642410600000|2022-01-17 09:10:00|4287.7|4286.2|4289.2|4287.7|4289.2|4287.7|4286.2|4284.7|1682
1642410900000|2022-01-17 09:15:00|4288.7|4287.2|4291.9|4290.4|4292.7|4291.2|4287.2|4285.7|1826
1642411200000|2022-01-17 09:20:00|4292.2|4290.7|4295.2|4293.7|4296.7|4295.2|4291.4|4289.9|13087
1642411500000|2022-01-17 09:25:00|4295.7|4294.2|4297.7|4296.2|4297.7|4296.2|4294.4|4292.9|3152
1642411800000|2022-01-17 09:30:00|4298.2|4296.7|4300.7|4299.2|4303.2|4301.7|4297.7|4296.2|6682
1642412100000|2022-01-17 09:35:00|4300.2|4298.7|4302.2|4300.7|4302.2|4300.7|4299.7|4298.2|3526
1642412400000|2022-01-17 09:40:00|4302.7|4301.2|4298.7|4297.2|4303.7|4302.2|4298.2|4296.7|4416
1642412700000|2022-01-17 09:45:00|4298.2|4296.7|4298.7|4297.2|4299.7|4298.2|4297.7|4296.2|1898
1642413000000|2022-01-17 09:50:00|4298.9|4297.4|4295.2|4293.7|4299.2|4297.7|4295.2|4293.7|1814
1642413300000|2022-01-17 09:55:00|4295.4|4293.9|4294.7|4293.2|4296.2|4294.7|4293.2|4291.7|1435
1642413600000|2022-01-17 10:00:00|4294.2|4292.7|4296.7|4295.2|4297.7|4296.2|4294.2|4292.7|2014
1642413900000|2022-01-17 10:05:00|4297.2|4295.7|4298.7|4297.2|4299.2|4297.7|4296.2|4294.7|933
1642414200000|2022-01-17 10:10:00|4299.2|4297.7|4298.7|4297.2|4299.2|4297.7|4297.7|4296.2|753
1642414500000|2022-01-17 10:15:00|4298.2|4296.7|4299.2|4297.7|4299.7|4298.2|4298.2|4296.7|887
1642414800000|2022-01-17 10:20:00|4299.4|4297.9|4299.2|4297.7|4300.7|4299.2|4298.7|4297.2|1151
1642415100000|2022-01-17 10:25:00|4299.7|4298.2|4299.7|4298.2|4300.7|4299.2|4298.4|4296.9|3129
1642415400000|2022-01-17 10:30:00|4300.2|4298.7|4298.2|4296.7|4300.7|4299.2|4298.2|4296.7|2345
1642415700000|2022-01-17 10:35:00|4298.7|4297.2|4293.7|4292.2|4299.2|4297.7|4293.2|4291.7|3835
1642416000000|2022-01-17 10:40:00|4293.4|4291.9|4292.7|4291.2|4293.9|4292.4|4291.2|4289.7|2404
1642416300000|2022-01-17 10:45:00|4292.4|4290.9|4290.9|4289.4|4293.7|4292.2|4290.7|4289.2|1693
1642416600000|2022-01-17 10:50:00|4290.7|4289.2|4294.7|4293.2|4295.2|4293.7|4290.2|4288.7|3419
1642416900000|2022-01-17 10:55:00|4294.2|4292.7|4294.7|4293.2|4296.2|4294.7|4294.2|4292.7|3342
1642417200000|2022-01-17 11:00:00|4294.2|4292.7|4294.2|4292.7|4295.7|4294.2|4293.7|4292.2|812
1642417500000|2022-01-17 11:05:00|4294.7|4293.2|4295.7|4294.2|4296.2|4294.7|4294.7|4293.2|1070
1642417800000|2022-01-17 11:10:00|4295.9|4294.4|4297.2|4295.7|4298.7|4297.2|4295.7|4294.2|2581
1642418100000|2022-01-17 11:15:00|4297.4|4295.9|4296.2|4294.7|4298.7|4297.2|4296.2|4294.7|2171
1642418400000|2022-01-17 11:20:00|4296.4|4294.9|4298.7|4297.2|4298.7|4297.2|4296.2|4294.7|1282
1642418700000|2022-01-17 11:25:00|4298.2|4296.7|4298.7|4297.2|4299.7|4298.2|4298.2|4296.7|3243
1642419000000|2022-01-17 11:30:00|4299.2|4297.7|4298.7|4297.2|4299.2|4297.7|4298.7|4297.2|956
1642419300000|2022-01-17 11:35:00|4298.2|4296.7|4296.2|4294.7|4298.2|4296.7|4296.2|4294.7|1539
1642419600000|2022-01-17 11:40:00|4296.7|4295.2|4297.7|4296.2|4297.7|4296.2|4296.2|4294.7|1010
1642419900000|2022-01-17 11:45:00|4298.2|4296.7|4299.7|4298.2|4299.7|4298.2|4298.2|4296.7|783
1642420200000|2022-01-17 11:50:00|4300.2|4298.7|4300.7|4299.2|4301.2|4299.7|4299.7|4298.2|7750
1642420500000|2022-01-17 11:55:00|4300.2|4298.7|4302.2|4300.7|4302.2|4300.7|4300.2|4298.7|2890
1642420800000|2022-01-17 12:00:00|4301.7|4300.2|4304.7|4303.2|4304.7|4303.2|4301.7|4300.2|2740
1642421100000|2022-01-17 12:05:00|4304.4|4302.9|4301.7|4300.2|4304.7|4303.2|4301.2|4299.7|1741
1642421400000|2022-01-17 12:10:00|4301.4|4299.9|4300.7|4299.2|4302.2|4300.7|4300.2|4298.7|1382
1642421700000|2022-01-17 12:15:00|4301.2|4299.7|4300.7|4299.2|4301.2|4299.7|4299.7|4298.2|779
1642422000000|2022-01-17 12:20:00|4300.2|4298.7|4300.2|4298.7|4300.7|4299.2|4299.7|4298.2|490
1642422300000|2022-01-17 12:25:00|4300.7|4299.2|4301.7|4300.2|4301.7|4300.2|4299.9|4298.4|874
1642422600000|2022-01-17 12:30:00|4301.2|4299.7|4299.7|4298.2|4301.7|4300.2|4299.2|4297.7|3008
1642422900000|2022-01-17 12:35:00|4299.2|4297.7|4302.2|4300.7|4302.4|4300.9|4299.2|4297.7|891
1642423200000|2022-01-17 12:40:00|4302.24|4300.74|4302.44|4300.94|4302.74|4301.24|4301.74|4300.24|585
1642423500000|2022-01-17 12:45:00|4302.24|4300.74|4301.74|4300.24|4302.74|4301.24|4301.74|4300.24|1337
1642423800000|2022-01-17 12:50:00|4302.24|4300.74|4304.74|4303.24|4304.74|4303.24|4301.74|4300.24|1420
1642424100000|2022-01-17 12:55:00|4304.94|4303.44|4304.24|4302.74|4305.74|4304.24|4303.74|4302.24|633
1642424400000|2022-01-17 13:00:00|4303.24|4301.74|4301.74|4300.24|4303.74|4302.24|4301.24|4299.74|668
1642424700000|2022-01-17 13:05:00|4301.44|4299.94|4299.24|4297.74|4301.44|4299.94|4298.24|4296.74|1425
1642425000000|2022-01-17 13:10:00|4299.44|4297.94|4301.24|4299.74|4301.44|4299.94|4298.74|4297.24|4822
1642425300000|2022-01-17 13:15:00|4300.74|4299.24|4301.74|4300.24|4301.74|4300.24|4300.44|4298.94|1976
1642425600000|2022-01-17 13:20:00|4301.44|4299.94|4301.44|4299.94|4301.74|4300.24|4300.74|4299.24|476
1642425900000|2022-01-17 13:25:00|4301.24|4299.74|4300.44|4298.94|4302.44|4300.94|4300.24|4298.74|3454
1642426200000|2022-01-17 13:30:00|4300.24|4298.74|4300.24|4298.74|4300.74|4299.24|4299.24|4297.74|1056
1642426500000|2022-01-17 13:35:00|4299.94|4298.44|4300.24|4298.74|4301.24|4299.74|4299.74|4298.24|353
1642426800000|2022-01-17 13:40:00|4300.74|4299.24|4300.24|4298.74|4300.74|4299.24|4299.24|4297.74|275
1642427100000|2022-01-17 13:45:00|4299.74|4298.24|4297.24|4295.74|4300.24|4298.74|4297.24|4295.74|1115
1642427400000|2022-01-17 13:50:00|4297.44|4295.94|4297.74|4296.24|4297.74|4296.24|4296.74|4295.24|766
1642427700000|2022-01-17 13:55:00|4298.24|4296.74|4297.24|4295.74|4299.24|4297.74|4297.24|4295.74|561
1642428000000|2022-01-17 14:00:00|4297.74|4296.24|4299.74|4298.24|4300.24|4298.74|4296.74|4295.24|1812
1642428300000|2022-01-17 14:05:00|4300.24|4298.74|4298.74|4297.24|4301.24|4299.74|4298.24|4296.74|1260
1642428600000|2022-01-17 14:10:00|4298.44|4296.94|4300.74|4299.24|4300.74|4299.24|4297.24|4295.74|2359
1642428900000|2022-01-17 14:15:00|4300.94|4299.44|4299.24|4297.74|4301.74|4300.24|4299.24|4297.74|1588
1642429200000|2022-01-17 14:20:00|4298.74|4297.24|4300.24|4298.74|4300.74|4299.24|4298.74|4297.24|3556
1642429500000|2022-01-17 14:25:00|4300.44|4298.94|4301.74|4300.24|4302.24|4300.74|4300.24|4298.74|1613
1642429800000|2022-01-17 14:30:00|4301.44|4299.94|4301.24|4299.74|4302.24|4300.74|4299.74|4298.24|4300
1642430100000|2022-01-17 14:35:00|4300.94|4299.44|4302.24|4300.74|4303.74|4302.24|4299.74|4298.24|6970
1642430400000|2022-01-17 14:40:00|4301.74|4300.24|4301.24|4299.74|4304.24|4302.74|4301.24|4299.74|2043
1642430700000|2022-01-17 14:45:00|4301.74|4300.24|4298.24|4296.74|4302.24|4300.74|4298.24|4296.74|3747
1642431000000|2022-01-17 14:50:00|4297.74|4296.24|4303.24|4301.74|4303.24|4301.74|4297.74|4296.24|2616
1642431300000|2022-01-17 14:55:00|4302.74|4301.24|4305.74|4304.24|4305.74|4304.24|4300.24|4298.74|3403
1642431600000|2022-01-17 15:00:00|4306.24|4304.74|4302.24|4300.74|4307.24|4305.74|4302.24|4300.74|2863
1642431900000|2022-01-17 15:05:00|4301.74|4300.24|4301.24|4299.74|4303.74|4302.24|4301.24|4299.74|1579
1642432200000|2022-01-17 15:10:00|4300.85|4299.35|4302.05|4300.55|4302.85|4301.35|4300.85|4299.35|2072
1642432500000|2022-01-17 15:15:00|4301.85|4300.35|4303.35|4301.85|4304.35|4302.85|4301.85|4300.35|3582
1642432800000|2022-01-17 15:20:00|4303.85|4302.35|4301.85|4300.35|4303.85|4302.35|4301.85|4300.35|2398
1642433100000|2022-01-17 15:25:00|4301.35|4299.85|4302.35|4300.85|4302.85|4301.35|4301.35|4299.85|2338
1642433400000|2022-01-17 15:30:00|4302.05|4300.55|4302.35|4300.85|4303.35|4301.85|4301.85|4300.35|4791
1642433700000|2022-01-17 15:35:00|4302.85|4301.35|4309.35|4307.85|4309.35|4307.85|4302.85|4301.35|5682
1642434000000|2022-01-17 15:40:00|4309.85|4308.35|4310.35|4308.85|4311.85|4310.35|4309.55|4308.05|5122
1642434300000|2022-01-17 15:45:00|4310.85|4309.35|4308.35|4306.85|4311.35|4309.85|4308.35|4306.85|3335
1642434600000|2022-01-17 15:50:00|4308.85|4307.35|4307.35|4305.85|4308.85|4307.35|4306.85|4305.35|2314
1642434900000|2022-01-17 15:55:00|4307.85|4306.35|4307.85|4306.35|4308.35|4306.85|4307.35|4305.85|2336
1642435200000|2022-01-17 16:00:00|4308.35|4306.85|4307.85|4306.35|4309.35|4307.85|4307.85|4306.35|2594
1642435500000|2022-01-17 16:05:00|4307.35|4305.85|4304.85|4303.35|4307.85|4306.35|4304.85|4303.35|4008
1642435800000|2022-01-17 16:10:00|4305.35|4303.85|4304.35|4302.85|4305.35|4303.85|4303.35|4301.85|4262
1642436100000|2022-01-17 16:15:00|4304.85|4303.35|4304.85|4303.35|4305.35|4303.85|4304.35|4302.85|3721
1642436400000|2022-01-17 16:20:00|4305.05|4303.55|4308.85|4307.35|4308.85|4307.35|4304.85|4303.35|4862
1642436700000|2022-01-17 16:25:00|4309.35|4307.85|4306.35|4304.85|4309.85|4308.35|4305.55|4304.05|10354
1642437000000|2022-01-17 16:30:00|4306.55|4305.05|4303.85|4302.35|4307.05|4305.55|4303.35|4301.85|20753
1642437300000|2022-01-17 16:35:00|4304.35|4302.85|4306.35|4304.85|4307.35|4305.85|4303.85|4302.35|8523
1642437600000|2022-01-17 16:40:00|4306.85|4305.35|4304.85|4303.35|4306.85|4305.35|4304.35|4302.85|3702
1642437900000|2022-01-17 16:45:00|4304.55|4303.05|4304.35|4302.85|4304.85|4303.35|4303.85|4302.35|2443
1642438200000|2022-01-17 16:50:00|4303.85|4302.35|4303.35|4301.85|4304.85|4303.35|4303.35|4301.85|2867
1642438500000|2022-01-17 16:55:00|4303.05|4301.55|4301.85|4300.35|4303.05|4301.55|4301.35|4299.85|1815
1642438800000|2022-01-17 17:00:00|4302.35|4300.85|4300.85|4299.35|4302.35|4300.85|4300.85|4299.35|1204
1642439100000|2022-01-17 17:05:00|4301.35|4299.85|4303.55|4302.05|4303.55|4302.05|4301.35|4299.85|1329
1642439400000|2022-01-17 17:10:00|4303.85|4302.35|4304.35|4302.85|4305.35|4303.85|4303.85|4302.35|716
1642439700000|2022-01-17 17:15:00|4304.85|4303.35|4304.85|4303.35|4304.85|4303.35|4304.35|4302.85|2802
1642440000000|2022-01-17 17:20:00|4304.35|4302.85|4305.35|4303.85|4305.85|4304.35|4303.85|4302.35|489
1642440300000|2022-01-17 17:25:00|4304.85|4303.35|4304.35|4302.85|4305.35|4303.85|4303.55|4302.05|387
1642440600000|2022-01-17 17:30:00|4303.85|4302.35|4303.55|4302.05|4304.85|4303.35|4302.85|4301.35|755
1642440900000|2022-01-17 17:35:00|4303.35|4301.85|4302.85|4301.35|4304.55|4303.05|4302.85|4301.35|635
1642441200000|2022-01-17 17:40:00|4302.35|4300.85|4302.35|4300.85|4303.35|4301.85|4301.85|4300.35|446
1642441500000|2022-01-17 17:45:00|4301.85|4300.35|4302.35|4300.85|4303.05|4301.55|4301.85|4300.35|123
1642441800000|2022-01-17 17:50:00|4302.85|4301.35|4303.85|4302.35|4304.35|4302.85|4302.35|4300.85|1331
1642442100000|2022-01-17 17:55:00|4304.05|4302.55|4303.85|4302.35|4304.35|4302.85|4303.05|4301.55|629
1642442400000|2022-01-17 18:00:00|4303.05|4301.55|4303.85|4302.35|4303.85|4302.35|4302.85|4301.35|297
1642442700000|2022-01-17 18:05:00|4304.35|4302.85|4305.05|4303.55|4305.35|4303.85|4303.85|4302.35|222
1642443000000|2022-01-17 18:10:00|4304.85|4303.35|4304.05|4302.55|4305.05|4303.55|4303.85|4302.35|211
1642443300000|2022-01-17 18:15:00|4303.85|4302.35|4303.35|4301.85|4303.85|4302.35|4302.85|4301.35|133
1642443600000|2022-01-17 18:20:00|4303.05|4301.55|4302.35|4300.85|4303.05|4301.55|4302.35|4300.85|59
1642443900000|2022-01-17 18:25:00|4303.05|4301.55|4302.35|4300.85|4303.05|4301.55|4302.35|4300.85|58
1642444200000|2022-01-17 18:30:00|4301.85|4300.35|4302.35|4300.85|4302.85|4301.35|4301.85|4300.35|71
1642444500000|2022-01-17 18:35:00|4302.85|4301.35|4302.35|4300.85|4302.85|4301.35|4302.35|4300.85|20
1642444800000|2022-01-17 18:40:00|4302.85|4301.35|4303.35|4301.85|4303.85|4302.35|4302.85|4301.35|269
1642445100000|2022-01-17 18:45:00|4302.35|4300.85|4302.35|4300.85|4302.35|4300.85|4302.05|4300.55|115
1642445400000|2022-01-17 18:50:00|4302.05|4300.55|4302.05|4300.55|4302.35|4300.85|4301.85|4300.35|21
1642445700000|2022-01-17 18:55:00|4302.35|4300.85|4302.35|4300.85|4302.85|4301.35|4302.05|4300.55|29
1642446000000|2022-01-17 19:00:00|4301.85|4300.35|4301.85|4300.35|4301.85|4300.35|4301.55|4300.05|24
1642446300000|2022-01-17 19:05:00|||||||||2
1642446900000|2022-01-17 19:15:00|4302.35|4300.85|4302.35|4300.85|4302.35|4300.85|4302.35|4300.85|39
1642447200000|2022-01-17 19:20:00|4302.05|4300.55|4302.55|4301.05|4302.55|4301.05|4302.05|4300.55|28
1642447500000|2022-01-17 19:25:00|4302.85|4301.35|4302.85|4301.35|4302.85|4301.35|4302.55|4301.05|22
1642447800000|2022-01-17 19:30:00|4303.05|4301.55|4302.85|4301.35|4303.05|4301.55|4302.85|4301.35|47
1642448100000|2022-01-17 19:35:00|4302.55|4301.05|4302.35|4300.85|4302.55|4301.05|4302.35|4300.85|197
1642448400000|2022-01-17 19:40:00|4301.55|4300.05|4301.35|4299.85|4301.55|4300.05|4301.35|4299.85|93
1642448700000|2022-01-17 19:45:00|4301.85|4300.35|4302.05|4300.55|4302.35|4300.85|4301.85|4300.35|26
1642449000000|2022-01-17 19:50:00|4302.35|4300.85|4302.55|4301.05|4302.55|4301.05|4301.85|4300.35|28
1642449300000|2022-01-17 19:55:00|4302.35|4300.85|4302.35|4300.85|4302.85|4301.35|4301.85|4300.35|22
1642449600000|2022-01-17 20:00:00|4302.05|4300.55|4302.05|4300.55|4302.35|4300.85|4300.85|4299.35|90
1642449900000|2022-01-17 20:05:00|4302.35|4300.85|4302.35|4300.85|4302.35|4300.85|4302.05|4300.55|16
1642450200000|2022-01-17 20:10:00|4302.55|4301.05|4301.55|4300.05|4302.55|4301.05|4301.55|4300.05|64
1642450500000|2022-01-17 20:15:00|4301.85|4300.35|4300.85|4299.35|4301.85|4300.35|4299.55|4298.05|450
1642450800000|2022-01-17 20:20:00|4301.05|4299.55|4300.85|4299.35|4302.35|4300.85|4300.35|4298.85|266
1642451100000|2022-01-17 20:25:00|4300.55|4299.05|4300.35|4298.85|4300.85|4299.35|4300.35|4298.85|75
1642451400000|2022-01-17 20:30:00|||||||||38
1642451700000|2022-01-17 20:35:00|4300.85|4299.35|4301.05|4299.55|4301.35|4299.85|4300.85|4299.35|52
1642452000000|2022-01-17 20:40:00|4300.85|4299.35|4301.35|4299.85|4301.35|4299.85|4300.85|4299.35|11
1642452300000|2022-01-17 20:45:00|4300.85|4299.35|4300.55|4299.05|4300.85|4299.35|4300.05|4298.55|99
1642452600000|2022-01-17 20:50:00|4300.85|4299.35|4300.35|4298.85|4301.35|4299.85|4300.35|4298.85|54
1642452900000|2022-01-17 20:55:00|4300.55|4299.05|4299.05|4297.55|4300.85|4299.35|4299.05|4297.55|396
1642453200000|2022-01-17 21:00:00|4299.9|4296.9|4299.9|4296.9|4299.9|4296.9|4299.9|4296.9|29214
1642455600000|2022-01-17 21:40:00|4299.8|4296.8|4299.8|4296.8|4299.8|4296.8|4299.8|4296.8|0
1642456500000|2022-01-17 21:55:00|4299.9|4296.9|4299.9|4296.9|4299.9|4296.9|4299.9|4296.9|0
1642460100000|2022-01-17 22:55:00|4300.1|4297.1|4302.1|4299.1|4302.1|4299.1|4300.1|4297.1|0
1642460400000|2022-01-17 23:00:00|4303.2|4300.2|4299.1|4296.1|4306.4|4303.4|4299|4296|0
1642460700000|2022-01-17 23:05:00|4298.9|4295.9|4299.7|4296.7|4300.4|4297.4|4298.9|4295.9|0
1642461000000|2022-01-17 23:10:00|4299.4|4296.4|4299.1|4296.1|4301.2|4298.2|4299.1|4296.1|0
1642461300000|2022-01-17 23:15:00|4298.9|4295.9|4298.9|4295.9|4299.5|4296.5|4294.9|4291.9|0
1642461600000|2022-01-17 23:20:00|4298.6|4295.6|4298.9|4295.9|4299.4|4296.4|4298.3|4295.3|0
1642461900000|2022-01-17 23:25:00|4298.6|4295.6|4298.6|4295.6|4298.6|4295.6|4296.5|4293.5|0
1642462200000|2022-01-17 23:30:00|4298.7|4295.7|4301|4298|4301|4298|4298.6|4295.6|0
1642462500000|2022-01-17 23:35:00|4300.7|4297.7|4302|4299|4302|4299|4300.4|4297.4|0
1642462800000|2022-01-17 23:40:00|4302.2|4299.2|4300.2|4297.2|4302.6|4299.6|4299.1|4296.1|0
1642463100000|2022-01-17 23:45:00|4300.3|4297.3|4302.8|4299.8|4303.4|4300.4|4299.1|4296.1|0
1642463400000|2022-01-17 23:50:00|4303.1|4300.1|4304.2|4301.2|4304.9|4301.9|4303|4300|0
1642463700000|2022-01-17 23:55:00|4303.9|4300.9|4304.2|4301.2|4304.5|4301.5|4303.5|4300.5|0
1642464000000|2022-01-18 00:00:00|4304.3|4301.3|4303|4300|4305.5|4302.5|4302.6|4299.6|0
1642464300000|2022-01-18 00:05:00|4302.8|4299.8|4303.6|4300.6|4304.4|4301.4|4302.8|4299.8|0
1642464600000|2022-01-18 00:10:00|4303.4|4300.4|4302|4299|4304.9|4301.9|4302|4299|0
1642464900000|2022-01-18 00:15:00|4302.3|4299.3|4303.1|4301.1|4304.1|4302.1|4301.8|4298.8|408
1642465200000|2022-01-18 00:20:00|4303.6|4301.6|4303.3|4301.3|4305.3|4303.3|4302.1|4300.1|196
1642465500000|2022-01-18 00:25:00|4303.1|4301.1|4303.6|4301.6|4304.8|4302.8|4302.1|4300.1|119
1642465800000|2022-01-18 00:30:00|4303.3|4301.3|4303.8|4301.8|4304.6|4302.6|4303.1|4301.1|68
1642466100000|2022-01-18 00:35:00|4304.1|4302.1|4303.1|4301.1|4304.1|4302.1|4302.1|4300.1|111
1642466400000|2022-01-18 00:40:00|4303.6|4301.6|4303.1|4301.1|4303.6|4301.6|4302.1|4300.1|57
1642466700000|2022-01-18 00:45:00|4302.6|4300.6|4303.3|4301.3|4304.1|4302.1|4302.6|4300.6|38
1642467000000|2022-01-18 00:50:00|4303.6|4301.6|4305.6|4303.6|4306.1|4304.1|4303.3|4301.3|58
1642467300000|2022-01-18 00:55:00|4306.1|4304.1|4306.8|4304.8|4307.1|4305.1|4305.3|4303.3|96
1642467600000|2022-01-18 01:00:00|4307.1|4305.1|4306.1|4304.1|4308.1|4306.1|4305.1|4303.1|149
1642467900000|2022-01-18 01:05:00|4305.8|4303.8|4304.1|4302.1|4306.6|4304.6|4303.3|4301.3|56
1642468200000|2022-01-18 01:10:00|4303.6|4301.6|4304.8|4302.8|4304.8|4302.8|4302.8|4300.8|16
1642468500000|2022-01-18 01:15:00|4304.6|4302.6|4302.1|4300.1|4304.8|4302.8|4302.1|4300.1|74
1642468800000|2022-01-18 01:20:00|4301.6|4299.6|4304.1|4302.1|4304.1|4302.1|4301.3|4299.3|128
1642469100000|2022-01-18 01:25:00|4303.6|4301.6|4304.6|4302.6|4305.6|4303.6|4303.6|4301.6|33
1642469400000|2022-01-18 01:30:00|4304.3|4302.3|4303.1|4301.1|4305.3|4303.3|4302.3|4300.3|104
1642469700000|2022-01-18 01:35:00|4302.8|4300.8|4303.8|4301.8|4304.6|4302.6|4302.6|4300.6|239
1642470000000|2022-01-18 01:40:00|4304.1|4302.1|4306.3|4304.3|4306.6|4304.6|4304.1|4302.1|51
1642470300000|2022-01-18 01:45:00|4306.6|4304.6|4306.6|4304.6|4307.1|4305.1|4305.8|4303.8|40
1642470600000|2022-01-18 01:50:00|4307.1|4305.1|4306.6|4304.6|4308.6|4306.6|4306.1|4304.1|46
1642470900000|2022-01-18 01:55:00|4306.8|4304.8|4307.6|4305.6|4309.1|4307.1|4306.6|4304.6|52
1642471200000|2022-01-18 02:00:00|4307.3|4305.3|4306.6|4304.6|4308.1|4306.1|4306.1|4304.1|76
1642471500000|2022-01-18 02:05:00|4306.8|4304.8|4306.1|4304.1|4307.1|4305.1|4305.6|4303.6|48
1642471800000|2022-01-18 02:10:00|4306.3|4304.3|4306.1|4304.1|4307.1|4305.1|4306.1|4304.1|42
1642472100000|2022-01-18 02:15:00|4306.3|4304.3|4306.1|4304.1|4306.6|4304.6|4305.6|4303.6|16
1642472400000|2022-01-18 02:20:00|4306.3|4304.3|4305.8|4303.8|4306.6|4304.6|4305.6|4303.6|9
1642472700000|2022-01-18 02:25:00|4306.1|4304.1|4304.1|4302.1|4306.1|4304.1|4303.6|4301.6|50
1642473000000|2022-01-18 02:30:00|4304.3|4302.3|4305.3|4303.3|4305.6|4303.6|4303.6|4301.6|56
1642473300000|2022-01-18 02:35:00|4305.1|4303.1|4305.1|4303.1|4305.3|4303.3|4304.1|4302.1|12
1642473600000|2022-01-18 02:40:00|4304.6|4302.6|4305.6|4303.6|4305.8|4303.8|4304.6|4302.6|27
1642473900000|2022-01-18 02:45:00|4305.3|4303.3|4307.1|4305.1|4307.1|4305.1|4304.1|4302.1|31
1642474200000|2022-01-18 02:50:00|4307.3|4305.3|4307.1|4305.1|4308.1|4306.1|4306.6|4304.6|45
1642474500000|2022-01-18 02:55:00|4306.8|4304.8|4310.6|4308.6|4312.1|4310.1|4306.8|4304.8|166
1642474800000|2022-01-18 03:00:00|4310.8|4308.8|4309.6|4307.6|4311.3|4309.3|4309.1|4307.1|47
1642475100000|2022-01-18 03:05:00|4309.3|4307.3|4308.6|4306.6|4309.6|4307.6|4308.1|4306.1|38
1642475400000|2022-01-18 03:10:00|4309.1|4307.1|4307.6|4305.6|4309.1|4307.1|4307.1|4305.1|31
1642475700000|2022-01-18 03:15:00|4307.8|4305.8|4308.1|4306.1|4308.6|4306.6|4307.6|4305.6|26
1642476000000|2022-01-18 03:20:00|4308.3|4306.3|4308.6|4306.6|4308.8|4306.8|4307.3|4305.3|53
1642476300000|2022-01-18 03:25:00|4308.3|4306.3|4305.8|4303.8|4308.3|4306.3|4305.1|4303.1|175
1642476600000|2022-01-18 03:30:00|4305.6|4303.6|4303.1|4301.1|4307.1|4305.1|4303.1|4301.1|43
1642476900000|2022-01-18 03:35:00|4302.8|4300.8|4298.8|4296.8|4303.6|4301.6|4298.6|4296.6|239
1642477200000|2022-01-18 03:40:00|4299.1|4297.1|4295.3|4293.3|4299.1|4297.1|4294.1|4292.1|398
1642477500000|2022-01-18 03:45:00|4295.6|4293.6|4293.3|4291.3|4295.6|4293.6|4290.6|4288.6|255
1642477800000|2022-01-18 03:50:00|4293.1|4291.1|4293.3|4291.3|4294.1|4292.1|4292.1|4290.1|175
1642478100000|2022-01-18 03:55:00|4293.1|4291.1|4296.1|4294.1|4296.1|4294.1|4292.8|4290.8|74
1642478400000|2022-01-18 04:00:00|4295.8|4293.8|4297.6|4295.6|4298.3|4296.3|4295.6|4293.6|109
1642478700000|2022-01-18 04:05:00|4298.1|4296.1|4297.1|4295.1|4298.3|4296.3|4296.6|4294.6|43
1642479000000|2022-01-18 04:10:00|4296.8|4294.8|4296.6|4294.6|4297.1|4295.1|4294.6|4292.6|54
1642479300000|2022-01-18 04:15:00|4296.1|4294.1|4291.3|4289.3|4297.1|4295.1|4291.1|4289.1|169
1642479600000|2022-01-18 04:20:00|4291.1|4289.1|4288.1|4286.1|4292.3|4290.3|4286.6|4284.6|208
1642479900000|2022-01-18 04:25:00|4287.8|4285.8|4288.6|4286.6|4289.1|4287.1|4285.1|4283.1|272
1642480200000|2022-01-18 04:30:00|4288.1|4286.1|4285.8|4283.8|4289.1|4287.1|4285.6|4283.6|154
1642480500000|2022-01-18 04:35:00|4286.1|4284.1|4287.6|4285.6|4289.1|4287.1|4285.6|4283.6|59
1642480800000|2022-01-18 04:40:00|4287.8|4285.8|4285.6|4283.6|4288.1|4286.1|4285.1|4283.1|149
1642481100000|2022-01-18 04:45:00|4285.8|4283.8|4282.6|4280.6|4286.1|4284.1|4282.3|4280.3|194
1642481400000|2022-01-18 04:50:00|4282.1|4280.1|4287.6|4285.6|4289.1|4287.1|4282.1|4280.1|256
1642481700000|2022-01-18 04:55:00|4287.8|4285.8|4291.1|4289.1|4291.3|4289.3|4287.6|4285.6|65
1642482000000|2022-01-18 05:00:00|4291.3|4289.3|4286.6|4284.6|4292.1|4290.1|4286.1|4284.1|633
1642482300000|2022-01-18 05:05:00|4287.6|4285.6|4287.1|4285.1|4288.6|4286.6|4286.1|4284.1|127
1642482600000|2022-01-18 05:10:00|4287.3|4285.3|4285.8|4283.8|4288.6|4286.6|4285.6|4283.6|139
1642482900000|2022-01-18 05:15:00|4286.1|4284.1|4287.6|4285.6|4288.1|4286.1|4285.6|4283.6|60
1642483200000|2022-01-18 05:20:00|4288.1|4286.1|4289.6|4287.6|4290.1|4288.1|4287.1|4285.1|179
1642483500000|2022-01-18 05:25:00|4289.3|4287.3|4289.1|4287.1|4289.3|4287.3|4287.1|4285.1|57
1642483800000|2022-01-18 05:30:00|4289.6|4287.6|4286.1|4284.1|4289.6|4287.6|4285.6|4283.6|458
1642484100000|2022-01-18 05:35:00|4285.8|4283.8|4287.1|4285.1|4287.6|4285.6|4285.6|4283.6|80
1642484400000|2022-01-18 05:40:00|4287.6|4285.6|4287.6|4285.6|4287.6|4285.6|4285.6|4283.6|61
1642484700000|2022-01-18 05:45:00|4287.3|4285.3|4286.1|4284.1|4287.6|4285.6|4285.1|4283.1|92
1642485000000|2022-01-18 05:50:00|4285.8|4283.8|4287.3|4285.3|4287.6|4285.6|4285.6|4283.6|53
1642485300000|2022-01-18 05:55:00|4287.1|4285.1|4286.1|4284.1|4287.6|4285.6|4284.8|4282.8|51
1642485600000|2022-01-18 06:00:00|4286.3|4284.3|4287.1|4285.1|4287.6|4285.6|4285.1|4283.1|131
1642485900000|2022-01-18 06:05:00|4287.6|4285.6|4288.6|4286.6|4289.1|4287.1|4287.1|4285.1|88
1642486200000|2022-01-18 06:10:00|4289.1|4287.1|4288.1|4286.1|4289.1|4287.1|4287.6|4285.6|166
1642486500000|2022-01-18 06:15:00|4288.3|4286.3|4288.6|4286.6|4288.6|4286.6|4287.6|4285.6|102
1642486800000|2022-01-18 06:20:00|4289.1|4287.1|4288.1|4286.1|4289.8|4287.8|4287.8|4285.8|64
1642487100000|2022-01-18 06:25:00|4288.3|4286.3|4289.8|4287.8|4290.6|4288.6|4287.8|4285.8|56
1642487400000|2022-01-18 06:30:00|4289.6|4287.6|4288.6|4286.6|4290.1|4288.1|4288.6|4286.6|325
1642487700000|2022-01-18 06:35:00|4288.8|4286.8|4287.1|4285.1|4288.8|4286.8|4286.6|4284.6|87
1642488000000|2022-01-18 06:40:00|4288.1|4286.1|4288.6|4286.6|4288.6|4286.6|4287.6|4285.6|82
1642488300000|2022-01-18 06:45:00|4288.8|4286.8|4289.1|4287.1|4290.1|4288.1|4288.6|4286.6|122
1642488600000|2022-01-18 06:50:00|4288.8|4286.8|4287.1|4285.1|4289.8|4287.8|4286.6|4284.6|163
1642488900000|2022-01-18 06:55:00|4287.6|4285.6|4287.6|4285.6|4287.8|4285.8|4286.6|4284.6|107
1642489200000|2022-01-18 07:00:00|4287.35|4285.85|4284.85|4283.35|4288.85|4287.35|4283.85|4282.35|1913
1642489500000|2022-01-18 07:05:00|4284.35|4282.85|4280.55|4279.05|4287.55|4286.05|4280.35|4278.85|899
1642489800000|2022-01-18 07:10:00|4280.85|4279.35|4281.35|4279.85|4282.55|4281.05|4279.55|4278.05|874
1642490100000|2022-01-18 07:15:00|4281.05|4279.55|4284.85|4283.35|4285.05|4283.55|4280.85|4279.35|1315
1642490400000|2022-01-18 07:20:00|4285.05|4283.55|4283.85|4282.35|4286.35|4284.85|4283.85|4282.35|692
1642490700000|2022-01-18 07:25:00|4284.05|4282.55|4285.55|4284.05|4286.85|4285.35|4283.85|4282.35|919
1642491000000|2022-01-18 07:30:00|4285.85|4284.35|4288.35|4286.85|4288.85|4287.35|4285.85|4284.35|518
1642491300000|2022-01-18 07:35:00|4287.85|4286.35|4287.35|4285.85|4289.55|4288.05|4286.35|4284.85|605
1642491600000|2022-01-18 07:40:00|4286.85|4285.35|4286.35|4284.85|4289.35|4287.85|4285.85|4284.35|1055
1642491900000|2022-01-18 07:45:00|4286.85|4285.35|4284.35|4282.85|4286.85|4285.35|4282.05|4280.55|1578
1642492200000|2022-01-18 07:50:00|4283.85|4282.35|4286.85|4285.35|4286.85|4285.35|4283.35|4281.85|1071
1642492500000|2022-01-18 07:55:00|4286.55|4285.05|4285.85|4284.35|4287.35|4285.85|4283.85|4282.35|1185
1642492800000|2022-01-18 08:00:00|4284.05|4282.55|4275.85|4274.35|4284.85|4283.35|4272.85|4271.35|13186
1642493100000|2022-01-18 08:05:00|4275.35|4273.85|4270.55|4269.05|4275.35|4273.85|4268.85|4267.35|9896
1642493400000|2022-01-18 08:10:00|4270.35|4268.85|4263.85|4262.35|4270.35|4268.85|4259.85|4258.35|11726
1642493700000|2022-01-18 08:15:00|4262.85|4261.35|4260.85|4259.35|4263.85|4262.35|4256.35|4254.85|14421
1642494000000|2022-01-18 08:20:00|4260.35|4258.85|4251.85|4250.35|4262.85|4261.35|4248.85|4247.35|18088
1642494300000|2022-01-18 08:25:00|4251.35|4249.85|4250.85|4249.35|4254.35|4252.85|4246.35|4244.85|12738
1642494600000|2022-01-18 08:30:00|4250.55|4249.05|4252.35|4250.85|4252.85|4251.35|4247.35|4245.85|6973
1642494900000|2022-01-18 08:35:00|4252.05|4250.55|4256.85|4255.35|4258.55|4257.05|4251.35|4249.85|7197
1642495200000|2022-01-18 08:40:00|4257.29|4255.79|4255.79|4254.29|4258.79|4257.29|4251.79|4250.29|6642
1642495500000|2022-01-18 08:45:00|4255.29|4253.79|4253.79|4252.29|4256.79|4255.29|4251.29|4249.79|5864
1642495800000|2022-01-18 08:50:00|4253.29|4251.79|4256.79|4255.29|4257.29|4255.79|4252.49|4250.99|4243
1642496100000|2022-01-18 08:55:00|4256.99|4255.49|4255.29|4253.79|4257.79|4256.29|4254.79|4253.29|3321
1642496400000|2022-01-18 09:00:00|4255.79|4254.29|4252.79|4251.29|4256.79|4255.29|4249.79|4248.29|3896
1642496700000|2022-01-18 09:05:00|4252.49|4250.99|4247.29|4245.79|4252.79|4251.29|4244.29|4242.79|6066
1642497000000|2022-01-18 09:10:00|4247.79|4246.29|4248.29|4246.79|4250.29|4248.79|4246.79|4245.29|3023
1642497300000|2022-01-18 09:15:00|4248.49|4246.99|4241.79|4240.29|4248.49|4246.99|4239.79|4238.29|7558
1642497600000|2022-01-18 09:20:00|4241.99|4240.49|4238.29|4236.79|4244.29|4242.79|4237.29|4235.79|7710
1642497900000|2022-01-18 09:25:00|4238.79|4237.29|4240.29|4238.79|4242.79|4241.29|4235.79|4234.29|11325
1642498200000|2022-01-18 09:30:00|4239.79|4238.29|4242.29|4240.79|4243.79|4242.29|4239.79|4238.29|6690
1642498500000|2022-01-18 09:35:00|4241.99|4240.49|4238.79|4237.29|4242.29|4240.79|4237.79|4236.29|4533
1642498800000|2022-01-18 09:40:00|4238.99|4237.49|4241.29|4239.79|4241.29|4239.79|4233.29|4231.79|9038
1642499100000|2022-01-18 09:45:00|4240.79|4239.29|4249.49|4247.99|4250.29|4248.79|4240.29|4238.79|8960
1642499400000|2022-01-18 09:50:00|4249.79|4248.29|4250.29|4248.79|4253.29|4251.79|4249.29|4247.79|6573
1642499700000|2022-01-18 09:55:00|4250.79|4249.29|4246.79|4245.29|4251.79|4250.29|4245.29|4243.79|5726
1642500000000|2022-01-18 10:00:00|4246.49|4244.99|4246.29|4244.79|4249.79|4248.29|4246.29|4244.79|4331
1642500300000|2022-01-18 10:05:00|4245.79|4244.29|4247.99|4246.49|4248.79|4247.29|4243.29|4241.79|3809
1642500600000|2022-01-18 10:10:00|4248.29|4246.79|4252.49|4250.99|4252.79|4251.29|4247.79|4246.29|3230
1642500900000|2022-01-18 10:15:00|4252.29|4250.79|4250.29|4248.79|4253.29|4251.79|4248.29|4246.79|5705
1642501200000|2022-01-18 10:20:00|4250.79|4249.29|4257.79|4256.29|4257.79|4256.29|4250.79|4249.29|3256
1642501500000|2022-01-18 10:25:00|4257.49|4255.99|4265.79|4264.29|4267.79|4266.29|4257.49|4255.99|12451
1642501800000|2022-01-18 10:30:00|4266.29|4264.79|4262.79|4261.29|4267.79|4266.29|4261.79|4260.29|8530
1642502100000|2022-01-18 10:35:00|4263.29|4261.79|4257.79|4256.29|4263.79|4262.29|4257.79|4256.29|3340
1642502400000|2022-01-18 10:40:00|4258.29|4256.79|4256.29|4254.79|4258.29|4256.79|4253.29|4251.79|3224
1642502700000|2022-01-18 10:45:00|4255.99|4254.49|4256.79|4255.29|4257.79|4256.29|4252.99|4251.49|4825
1642503000000|2022-01-18 10:50:00|4256.99|4255.49|4257.79|4256.29|4259.79|4258.29|4256.79|4255.29|2595
1642503300000|2022-01-18 10:55:00|4257.29|4255.79|4259.79|4258.29|4259.79|4258.29|4254.79|4253.29|2562
1642503600000|2022-01-18 11:00:00|4260.29|4258.79|4252.79|4251.29|4260.29|4258.79|4252.29|4250.79|2025
1642503900000|2022-01-18 11:05:00|4252.49|4250.99|4254.29|4252.79|4255.99|4254.49|4251.29|4249.79|1935
1642504200000|2022-01-18 11:10:00|4254.79|4253.29|4251.29|4249.79|4255.79|4254.29|4250.79|4249.29|3398
1642504500000|2022-01-18 11:15:00|4251.79|4250.29|4257.49|4255.99|4258.79|4257.29|4251.79|4250.29|3099
1642504800000|2022-01-18 11:20:00|4257.79|4256.29|4253.79|4252.29|4258.29|4256.79|4253.29|4251.79|1166
1642505100000|2022-01-18 11:25:00|4254.29|4252.79|4259.79|4258.29|4259.79|4258.29|4253.29|4251.79|2836
1642505400000|2022-01-18 11:30:00|4259.29|4257.79|4259.79|4258.29|4262.29|4260.79|4258.79|4257.29|2811
1642505700000|2022-01-18 11:35:00|4260.29|4258.79|4262.99|4261.49|4264.29|4262.79|4260.29|4258.79|1378
1642506000000|2022-01-18 11:40:00|4262.79|4261.29|4262.29|4260.79|4263.29|4261.79|4261.29|4259.79|1858
1642506300000|2022-01-18 11:45:00|4261.99|4260.49|4264.29|4262.79|4265.29|4263.79|4261.79|4260.29|3356
1642506600000|2022-01-18 11:50:00|4264.79|4263.29|4260.79|4259.29|4264.79|4263.29|4260.29|4258.79|3127
1642506900000|2022-01-18 11:55:00|4261.29|4259.79|4262.29|4260.79|4263.29|4261.79|4260.29|4258.79|4572
1642507200000|2022-01-18 12:00:00|4262.79|4261.29|4260.29|4258.79|4264.29|4262.79|4260.29|4258.79|2413
1642507500000|2022-01-18 12:05:00|4260.49|4258.99|4265.29|4263.79|4265.79|4264.29|4259.29|4257.79|3335
1642507800000|2022-01-18 12:10:00|4264.79|4263.29|4262.79|4261.29|4264.79|4263.29|4260.79|4259.29|1620
1642508100000|2022-01-18 12:15:00|4262.49|4260.99|4261.29|4259.79|4264.79|4263.29|4260.29|4258.79|1300
1642508400000|2022-01-18 12:20:00|4261.79|4260.29|4259.29|4257.79|4263.29|4261.79|4257.29|4255.79|2542
1642508700000|2022-01-18 12:25:00|4259.79|4258.29|4264.49|4262.99|4264.49|4262.99|4259.79|4258.29|1398
1642509000000|2022-01-18 12:30:00|4264.79|4263.29|4262.29|4260.79|4265.29|4263.79|4261.79|4260.29|1836
1642509300000|2022-01-18 12:35:00|4262.49|4260.99|4264.79|4263.29|4265.79|4264.29|4261.79|4260.29|3597
1642509600000|2022-01-18 12:40:00|4264.18|4262.68|4264.18|4262.68|4264.68|4263.18|4262.68|4261.18|2509
1642509900000|2022-01-18 12:45:00|4264.38|4262.88|4266.88|4265.38|4268.68|4267.18|4264.18|4262.68|3060
1642510200000|2022-01-18 12:50:00|4266.68|4265.18|4268.68|4267.18|4269.18|4267.68|4266.18|4264.68|2142
1642510500000|2022-01-18 12:55:00|4267.68|4266.18|4268.38|4266.88|4269.68|4268.18|4267.18|4265.68|2158
1642510800000|2022-01-18 13:00:00|4268.18|4266.68|4267.18|4265.68|4269.18|4267.68|4266.18|4264.68|4226
1642511100000|2022-01-18 13:05:00|4266.68|4265.18|4267.18|4265.68|4268.68|4267.18|4265.38|4263.88|3847
1642511400000|2022-01-18 13:10:00|4267.68|4266.18|4269.18|4267.68|4269.68|4268.18|4267.68|4266.18|7271
1642511700000|2022-01-18 13:15:00|4268.88|4267.38|4265.18|4263.68|4269.18|4267.68|4263.68|4262.18|5487
1642512000000|2022-01-18 13:20:00|4264.68|4263.18|4266.38|4264.88|4269.68|4268.18|4264.18|4262.68|2533
1642512300000|2022-01-18 13:25:00|4266.18|4264.68|4267.18|4265.68|4269.68|4268.18|4266.18|4264.68|3181
1642512600000|2022-01-18 13:30:00|4267.68|4266.18|4269.38|4267.88|4273.18|4271.68|4267.18|4265.68|3505
1642512900000|2022-01-18 13:35:00|4269.18|4267.68|4264.68|4263.18|4270.38|4268.88|4264.68|4263.18|2886
1642513200000|2022-01-18 13:40:00|4265.18|4263.68|4263.68|4262.18|4266.18|4264.68|4263.18|4261.68|2278
1642513500000|2022-01-18 13:45:00|4264.18|4262.68|4267.68|4266.18|4268.68|4267.18|4264.18|4262.68|2275
1642513800000|2022-01-18 13:50:00|4268.18|4266.68|4270.68|4269.18|4270.68|4269.18|4266.68|4265.18|986
1642514100000|2022-01-18 13:55:00|4270.38|4268.88|4271.68|4270.18|4272.18|4270.68|4269.88|4268.38|1472
1642514400000|2022-01-18 14:00:00|4272.18|4270.68|4272.18|4270.68|4273.18|4271.68|4270.68|4269.18|1653
1642514700000|2022-01-18 14:05:00|4272.68|4271.18|4269.88|4268.38|4273.18|4271.68|4269.18|4267.68|1560
1642515000000|2022-01-18 14:10:00|4270.18|4268.68|4267.88|4266.38|4270.68|4269.18|4267.18|4265.68|1217
1642515300000|2022-01-18 14:15:00|4267.68|4266.18|4266.88|4265.38|4270.18|4268.68|4266.88|4265.38|1816
1642515600000|2022-01-18 14:20:00|4267.18|4265.68|4270.18|4268.68|4270.18|4268.68|4266.18|4264.68|4195
1642515900000|2022-01-18 14:25:00|4269.88|4268.38|4269.18|4267.68|4271.18|4269.68|4266.38|4264.88|4662
1642516200000|2022-01-18 14:30:00|4268.88|4267.38|4261.68|4260.18|4268.88|4267.38|4258.68|4257.18|5634
1642516500000|2022-01-18 14:35:00|4261.18|4259.68|4259.18|4257.68|4261.88|4260.38|4257.18|4255.68|8331
1642516800000|2022-01-18 14:40:00|4258.88|4257.38|4265.68|4264.18|4267.18|4265.68|4255.18|4253.68|8033
1642517100000|2022-01-18 14:45:00|4266.18|4264.68|4264.18|4262.68|4266.18|4264.68|4260.18|4258.68|4695
1642517400000|2022-01-18 14:50:00|4263.88|4262.38|4262.68|4261.18|4264.68|4263.18|4259.18|4257.68|5115
1642517700000|2022-01-18 14:55:00|4262.18|4260.68|4268.18|4266.68|4268.68|4267.18|4258.68|4257.18|9807
1642518000000|2022-01-18 15:00:00|4267.68|4266.18|4267.68|4266.18|4268.68|4267.18|4263.18|4261.68|6147
1642518300000|2022-01-18 15:05:00|4267.18|4265.68|4276.68|4275.18|4277.18|4275.68|4266.68|4265.18|7543
1642518600000|2022-01-18 15:10:00|4276.89|4275.39|4277.39|4275.89|4280.39|4278.89|4275.39|4273.89|12608
1642518900000|2022-01-18 15:15:00|4276.89|4275.39|4279.39|4277.89|4284.39|4282.89|4276.89|4275.39|9305
1642519200000|2022-01-18 15:20:00|4278.89|4277.39|4278.09|4276.59|4279.39|4277.89|4274.09|4272.59|6414
1642519500000|2022-01-18 15:25:00|4277.89|4276.39|4279.59|4278.09|4279.89|4278.39|4273.89|4272.39|15292
1642519800000|2022-01-18 15:30:00|4279.39|4277.89|4266.39|4264.89|4279.39|4277.89|4265.89|4264.39|12211
1642520100000|2022-01-18 15:35:00|4266.89|4265.39|4260.89|4259.39|4266.89|4265.39|4259.89|4258.39|12629
1642520400000|2022-01-18 15:40:00|4260.39|4258.89|4268.39|4266.89|4268.89|4267.39|4259.89|4258.39|5486
1642520700000|2022-01-18 15:45:00|4268.59|4267.09|4267.89|4266.39|4270.89|4269.39|4264.89|4263.39|12538
1642521000000|2022-01-18 15:50:00|4267.39|4265.89|4262.89|4261.39|4268.39|4266.89|4260.89|4259.39|5096
1642521300000|2022-01-18 15:55:00|4262.59|4261.09|4267.39|4265.89|4267.89|4266.39|4261.59|4260.09|8210
1642521600000|2022-01-18 16:00:00|4267.59|4266.09|4267.39|4265.89|4269.39|4267.89|4264.39|4262.89|5480
1642521900000|2022-01-18 16:05:00|4267.09|4265.59|4265.39|4263.89|4269.39|4267.89|4262.39|4260.89|8679
1642522200000|2022-01-18 16:10:00|4265.09|4263.59|4266.89|4265.39|4266.89|4265.39|4263.89|4262.39|5668
1642522500000|2022-01-18 16:15:00|4266.39|4264.89|4271.39|4269.89|4272.39|4270.89|4266.39|4264.89|9193
1642522800000|2022-01-18 16:20:00|4270.89|4269.39|4267.89|4266.39|4271.89|4270.39|4267.89|4266.39|5599
1642523100000|2022-01-18 16:25:00|4267.59|4266.09|4264.89|4263.39|4271.39|4269.89|4263.89|4262.39|18986
1642523400000|2022-01-18 16:30:00|4264.39|4262.89|4257.89|4256.39|4265.89|4264.39|4255.39|4253.89|40271
1642523700000|2022-01-18 16:35:00|4258.39|4256.89|4262.89|4261.39|4263.39|4261.89|4257.39|4255.89|19029
1642524000000|2022-01-18 16:40:00|4262.39|4260.89|4262.59|4261.09|4264.89|4263.39|4261.89|4260.39|7680
1642524300000|2022-01-18 16:45:00|4262.39|4260.89|4267.39|4265.89|4267.39|4265.89|4262.39|4260.89|4264
1642524600000|2022-01-18 16:50:00|4267.09|4265.59|4268.39|4266.89|4271.39|4269.89|4267.09|4265.59|4819
1642524900000|2022-01-18 16:55:00|4268.09|4266.59|4268.39|4266.89|4269.39|4267.89|4266.89|4265.39|2817
1642525200000|2022-01-18 17:00:00|4267.89|4266.39|4260.39|4258.89|4268.89|4267.39|4259.89|4258.39|3727
1642525500000|2022-01-18 17:05:00|4259.89|4258.39|4262.39|4260.89|4262.89|4261.39|4258.39|4256.89|2371
1642525800000|2022-01-18 17:10:00|4262.89|4261.39|4264.39|4262.89|4264.39|4262.89|4259.89|4258.39|1756
1642526100000|2022-01-18 17:15:00|4264.09|4262.59|4264.59|4263.09|4265.89|4264.39|4260.39|4258.89|1431
1642526400000|2022-01-18 17:20:00|4264.89|4263.39|4259.09|4257.59|4265.39|4263.89|4258.39|4256.89|1385
1642526700000|2022-01-18 17:25:00|4259.39|4257.89|4260.39|4258.89|4260.39|4258.89|4257.09|4255.59|2077
1642527000000|2022-01-18 17:30:00|4259.89|4258.39|4259.39|4257.89|4259.89|4258.39|4254.89|4253.39|3082
1642527300000|2022-01-18 17:35:00|4258.89|4257.39|4256.59|4255.09|4259.39|4257.89|4254.89|4253.39|1389
1642527600000|2022-01-18 17:40:00|4256.39|4254.89|4255.89|4254.39|4259.39|4257.89|4255.89|4254.39|3646
1642527900000|2022-01-18 17:45:00|4256.39|4254.89|4251.39|4249.89|4257.89|4256.39|4250.89|4249.39|2715
1642528200000|2022-01-18 17:50:00|4251.89|4250.39|4251.59|4250.09|4254.89|4253.39|4251.09|4249.59|1620
1642528500000|2022-01-18 17:55:00|4251.89|4250.39|4251.89|4250.39|4254.39|4252.89|4250.39|4248.89|973
1642528800000|2022-01-18 18:00:00|4252.39|4250.89|4252.89|4251.39|4253.89|4252.39|4250.39|4248.89|1338
1642529100000|2022-01-18 18:05:00|4252.59|4251.09|4251.89|4250.39|4252.59|4251.09|4248.89|4247.39|1527
1642529400000|2022-01-18 18:10:00|4251.39|4249.89|4255.09|4253.59|4255.59|4254.09|4250.89|4249.39|1725
1642529700000|2022-01-18 18:15:00|4254.89|4253.39|4256.39|4254.89|4258.09|4256.59|4254.09|4252.59|1523
1642530000000|2022-01-18 18:20:00|4256.09|4254.59|4253.39|4251.89|4256.39|4254.89|4252.39|4250.89|776
1642530300000|2022-01-18 18:25:00|4253.59|4252.09|4253.39|4251.89|4253.89|4252.39|4251.39|4249.89|687
1642530600000|2022-01-18 18:30:00|4253.09|4251.59|4254.39|4252.89|4254.59|4253.09|4251.39|4249.89|604
1642530900000|2022-01-18 18:35:00|4253.89|4252.39|4257.39|4255.89|4257.89|4256.39|4253.89|4252.39|651
1642531200000|2022-01-18 18:40:00|4257.09|4255.59|4259.89|4258.39|4260.89|4259.39|4256.39|4254.89|799
1642531500000|2022-01-18 18:45:00|4259.39|4257.89|4257.89|4256.39|4261.89|4260.39|4256.89|4255.39|957
1642531800000|2022-01-18 18:50:00|4257.59|4256.09|4258.89|4257.39|4260.39|4258.89|4257.39|4255.89|494
1642532100000|2022-01-18 18:55:00|4259.09|4257.59|4261.39|4259.89|4262.39|4260.89|4258.39|4256.89|615
1642532400000|2022-01-18 19:00:00|4261.09|4259.59|4261.89|4260.39|4263.89|4262.39|4260.89|4259.39|1255
1642532700000|2022-01-18 19:05:00|4262.09|4260.59|4261.39|4259.89|4264.09|4262.59|4261.39|4259.89|344
1642533000000|2022-01-18 19:10:00|4261.59|4260.09|4259.89|4258.39|4262.89|4261.39|4259.89|4258.39|473
1642533300000|2022-01-18 19:15:00|4260.39|4258.89|4262.39|4260.89|4262.89|4261.39|4259.39|4257.89|527
1642533600000|2022-01-18 19:20:00|4262.89|4261.39|4259.89|4258.39|4262.89|4261.39|4258.89|4257.39|335
1642533900000|2022-01-18 19:25:00|4260.09|4258.59|4260.89|4259.39|4260.89|4259.39|4257.39|4255.89|580
1642534200000|2022-01-18 19:30:00|4260.39|4258.89|4265.39|4263.89|4266.89|4265.39|4260.39|4258.89|1079
1642534500000|2022-01-18 19:35:00|4265.89|4264.39|4266.89|4265.39|4268.39|4266.89|4265.39|4263.89|896
1642534800000|2022-01-18 19:40:00|4267.09|4265.59|4266.89|4265.39|4268.39|4266.89|4266.59|4265.09|612
1642535100000|2022-01-18 19:45:00|4266.59|4265.09|4270.39|4268.89|4271.09|4269.59|4266.39|4264.89|1133
1642535400000|2022-01-18 19:50:00|4270.59|4269.09|4273.39|4271.89|4273.89|4272.39|4270.39|4268.89|656
1642535700000|2022-01-18 19:55:00|4273.89|4272.39|4270.39|4268.89|4273.89|4272.39|4270.39|4268.89|693
1642536000000|2022-01-18 20:00:00|4270.59|4269.09|4267.39|4265.89|4270.89|4269.39|4266.89|4265.39|580
1642536300000|2022-01-18 20:05:00|4267.89|4266.39|4265.39|4263.89|4268.39|4266.89|4265.39|4263.89|616
1642536600000|2022-01-18 20:10:00|4264.89|4263.39|4265.39|4263.89|4267.39|4265.89|4264.39|4262.89|532
1642536900000|2022-01-18 20:15:00|4265.09|4263.59|4258.39|4256.89|4265.09|4263.59|4256.89|4255.39|1919
1642537200000|2022-01-18 20:20:00|4258.09|4256.59|4261.39|4259.89|4261.89|4260.39|4257.39|4255.89|556
1642537500000|2022-01-18 20:25:00|4261.09|4259.59|4259.89|4258.39|4261.89|4260.39|4259.39|4257.89|765
1642537800000|2022-01-18 20:30:00|4259.59|4258.09|4257.39|4255.89|4260.39|4258.89|4257.39|4255.89|1072
1642538100000|2022-01-18 20:35:00|4257.59|4256.09|4256.39|4254.89|4257.89|4256.39|4255.09|4253.59|1113
1642538400000|2022-01-18 20:40:00|4256.09|4254.59|4252.39|4250.89|4256.89|4255.39|4251.89|4250.39|1210
1642538700000|2022-01-18 20:45:00|4252.89|4251.39|4257.39|4255.89|4257.39|4255.89|4252.89|4251.39|1112
1642539000000|2022-01-18 20:50:00|4256.39|4254.89|4250.39|4248.89|4260.89|4259.39|4249.89|4248.39|2928
1642539300000|2022-01-18 20:55:00|4249.89|4248.39|4261.59|4260.09|4261.89|4260.39|4249.89|4248.39|3789
1642539600000|2022-01-18 21:00:00|4262.44|4259.44|4260.04|4257.04|4263.24|4260.24|4256.84|4253.84|17701
1642539900000|2022-01-18 21:05:00|4259.54|4256.54|4259.54|4256.54|4260.44|4257.44|4257.94|4254.94|0
1642540200000|2022-01-18 21:10:00|4259.24|4256.24|4261.94|4258.94|4262.44|4259.44|4258.94|4255.94|0
1642540500000|2022-01-18 21:15:00|4261.64|4258.64|4262.54|4259.54|4263.74|4260.74|4261.34|4258.34|0
1642540800000|2022-01-18 21:20:00|4262.74|4259.74|4265.14|4262.14|4265.64|4262.64|4262.74|4259.74|0
1642541100000|2022-01-18 21:25:00|4264.94|4261.94|4263.24|4260.24|4265.94|4262.94|4263.24|4260.24|0
1642541400000|2022-01-18 21:30:00|4263.54|4260.54|4263.24|4260.24|4263.74|4260.74|4262.74|4259.74|0
1642541700000|2022-01-18 21:35:00|4263.34|4260.34|4263.54|4260.54|4263.74|4260.74|4262.74|4259.74|0
1642542000000|2022-01-18 21:40:00|4263.34|4260.34|4265.94|4262.94|4266.04|4263.04|4263.24|4260.24|0
1642542300000|2022-01-18 21:45:00|4266.14|4263.14|4267.24|4264.24|4267.74|4264.74|4266.14|4263.14|0
1642542600000|2022-01-18 21:50:00|4266.74|4263.74|4266.74|4263.74|4267.34|4264.34|4265.64|4262.64|0
1642542900000|2022-01-18 21:55:00|4266.94|4263.94|4266.74|4263.74|4267.74|4264.74|4266.34|4263.34|0
1642543200000|2022-01-18 22:00:00|4266.84|4263.84|4266.94|4263.94|4267.04|4264.04|4266.54|4263.54|0
1642543500000|2022-01-18 22:05:00|4267.04|4264.04|4266.74|4263.74|4267.04|4264.04|4266.74|4263.74|0
1642543800000|2022-01-18 22:10:00|4266.84|4263.84|4266.84|4263.84|4266.94|4263.94|4266.74|4263.74|0
1642544100000|2022-01-18 22:15:00|4266.94|4263.94|4266.64|4263.64|4267.04|4264.04|4266.64|4263.64|0
1642544400000|2022-01-18 22:20:00|4266.74|4263.74|4267.04|4264.04|4267.14|4264.14|4266.74|4263.74|0
1642544700000|2022-01-18 22:25:00|4267.14|4264.14|4267.04|4264.04|4267.14|4264.14|4267.04|4264.04|0
1642545300000|2022-01-18 22:35:00|4267.14|4264.14|4267.04|4264.04|4267.14|4264.14|4267.04|4264.04|0
1642545600000|2022-01-18 22:40:00|4266.94|4263.94|4266.84|4263.84|4266.94|4263.94|4266.84|4263.84|0
1642545900000|2022-01-18 22:45:00|4266.94|4263.94|4266.94|4263.94|4266.94|4263.94|4266.94|4263.94|0
1642546200000|2022-01-18 22:50:00|4266.84|4263.84|4266.84|4263.84|4266.94|4263.94|4266.84|4263.84|0
1642546500000|2022-01-18 22:55:00|4266.94|4263.94|4266.94|4263.94|4266.94|4263.94|4266.84|4263.84|0
1642546800000|2022-01-18 23:00:00|4269.54|4266.54|4268.54|4265.54|4270.34|4267.34|4266.34|4263.34|0
1642547100000|2022-01-18 23:05:00|4268.74|4265.74|4268.04|4265.04|4268.94|4265.94|4266.94|4263.94|0
1642547400000|2022-01-18 23:10:00|4268.34|4265.34|4269.94|4266.94|4271.04|4268.04|4267.74|4264.74|0
1642547700000|2022-01-18 23:15:00|4269.64|4266.64|4265.14|4262.14|4269.64|4266.64|4265.14|4262.14|0
1642548000000|2022-01-18 23:20:00|4265.64|4262.64|4266.14|4263.14|4267.74|4264.74|4264.34|4261.34|0
1642548300000|2022-01-18 23:25:00|4266.44|4263.44|4265.34|4262.34|4267.54|4264.54|4265.34|4262.34|0
1642548600000|2022-01-18 23:30:00|4265.64|4262.64|4262.94|4259.94|4266.14|4263.14|4261.34|4258.34|0
1642548900000|2022-01-18 23:35:00|4263.24|4260.24|4261.64|4258.64|4263.24|4260.24|4260.84|4257.84|0
1642549200000|2022-01-18 23:40:00|4261.34|4258.34|4260.94|4257.94|4263.14|4260.14|4260.84|4257.84|0
1642549500000|2022-01-18 23:45:00|4260.84|4257.84|4261.14|4258.14|4262.44|4259.44|4260.84|4257.84|0
1642549800000|2022-01-18 23:50:00|4261.34|4258.34|4260.04|4257.04|4261.34|4258.34|4258.14|4255.14|0
1642550100000|2022-01-18 23:55:00|4260.14|4257.14|4257.74|4254.74|4260.14|4257.14|4257.34|4254.34|0
1642550400000|2022-01-19 00:00:00|4257.94|4254.94|4261.34|4258.34|4261.94|4258.94|4257.34|4254.34|0
1642550700000|2022-01-19 00:05:00|4261.64|4258.64|4260.34|4257.34|4262.74|4259.74|4258.94|4255.94|0
1642551000000|2022-01-19 00:10:00|4259.74|4256.74|4256.34|4253.34|4260.04|4257.04|4255.74|4252.74|0
1642551300000|2022-01-19 00:15:00|4256.14|4253.14|4253.14|4251.14|4257.14|4254.14|4250.84|4248.84|280
1642551600000|2022-01-19 00:20:00|4252.84|4250.84|4256.34|4254.34|4256.64|4254.64|4252.14|4250.14|128
1642551900000|2022-01-19 00:25:00|4256.64|4254.64|4256.34|4254.34|4258.84|4256.84|4255.64|4253.64|86
1642552200000|2022-01-19 00:30:00|4256.14|4254.14|4256.84|4254.84|4258.34|4256.34|4255.84|4253.84|76
1642552500000|2022-01-19 00:35:00|4257.14|4255.14|4255.84|4253.84|4257.14|4255.14|4254.64|4252.64|87
1642552800000|2022-01-19 00:40:00|4256.14|4254.14|4254.64|4252.64|4256.64|4254.64|4253.84|4251.84|131
1642553100000|2022-01-19 00:45:00|4254.84|4252.84|4250.34|4248.34|4255.34|4253.34|4249.84|4247.84|169
1642553400000|2022-01-19 00:50:00|4250.64|4248.64|4248.84|4246.84|4251.64|4249.64|4245.14|4243.14|726
1642553700000|2022-01-19 00:55:00|4248.64|4246.64|4249.34|4247.34|4250.14|4248.14|4247.64|4245.64|76
1642554000000|2022-01-19 01:00:00|4249.84|4247.84|4254.84|4252.84|4255.64|4253.64|4249.84|4247.84|164
1642554300000|2022-01-19 01:05:00|4255.14|4253.14|4259.14|4257.14|4261.14|4259.14|4253.84|4251.84|134
1642554600000|2022-01-19 01:10:00|4259.34|4257.34|4261.64|4259.64|4263.14|4261.14|4259.34|4257.34|144
1642554900000|2022-01-19 01:15:00|4262.14|4260.14|4261.14|4259.14|4265.14|4263.14|4261.14|4259.14|568
1642555200000|2022-01-19 01:20:00|4260.64|4258.64|4260.14|4258.14|4260.64|4258.64|4259.64|4257.64|53
1642555500000|2022-01-19 01:25:00|4260.34|4258.34|4262.64|4260.64|4263.84|4261.84|4260.34|4258.34|117
1642555800000|2022-01-19 01:30:00|4262.84|4260.84|4262.64|4260.64|4265.14|4263.14|4262.64|4260.64|96
1642556100000|2022-01-19 01:35:00|4262.84|4260.84|4261.14|4259.14|4264.64|4262.64|4261.14|4259.14|338
1642556400000|2022-01-19 01:40:00|4261.34|4259.34|4259.84|4257.84|4264.14|4262.14|4259.64|4257.64|217
1642556700000|2022-01-19 01:45:00|4260.14|4258.14|4256.64|4254.64|4263.64|4261.64|4255.14|4253.14|339
1642557000000|2022-01-19 01:50:00|4256.34|4254.34|4254.14|4252.14|4259.14|4257.14|4253.34|4251.34|359
1642557300000|2022-01-19 01:55:00|4254.34|4252.34|4257.34|4255.34|4257.64|4255.64|4253.84|4251.84|253
1642557600000|2022-01-19 02:00:00|4257.64|4255.64|4259.64|4257.64|4260.14|4258.14|4257.14|4255.14|305
1642557900000|2022-01-19 02:05:00|4259.84|4257.84|4262.14|4260.14|4263.84|4261.84|4259.64|4257.64|269
1642558200000|2022-01-19 02:10:00|4261.64|4259.64|4264.84|4262.84|4265.14|4263.14|4261.64|4259.64|236
1642558500000|2022-01-19 02:15:00|4265.14|4263.14|4264.34|4262.34|4267.14|4265.14|4263.84|4261.84|310
1642558800000|2022-01-19 02:20:00|4264.14|4262.14|4263.64|4261.64|4265.14|4263.14|4262.64|4260.64|224
1642559100000|2022-01-19 02:25:00|4263.34|4261.34|4265.64|4263.64|4266.64|4264.64|4263.14|4261.14|320
1642559400000|2022-01-19 02:30:00|4265.14|4263.14|4261.64|4259.64|4265.84|4263.84|4261.34|4259.34|78
1642559700000|2022-01-19 02:35:00|4261.34|4259.34|4258.34|4256.34|4261.64|4259.64|4257.84|4255.84|102
1642560000000|2022-01-19 02:40:00|4258.14|4256.14|4254.64|4252.64|4259.64|4257.64|4254.14|4252.14|150
1642560300000|2022-01-19 02:45:00|4254.84|4252.84|4249.14|4247.14|4255.64|4253.64|4248.14|4246.14|385
1642560600000|2022-01-19 02:50:00|4248.84|4246.84|4247.34|4245.34|4250.84|4248.84|4246.14|4244.14|156
1642560900000|2022-01-19 02:55:00|4247.64|4245.64|4249.84|4247.84|4251.14|4249.14|4247.14|4245.14|117
1642561200000|2022-01-19 03:00:00|4250.14|4248.14|4248.14|4246.14|4250.34|4248.34|4247.34|4245.34|143
1642561500000|2022-01-19 03:05:00|4248.64|4246.64|4244.14|4242.14|4249.14|4247.14|4244.14|4242.14|272
1642561800000|2022-01-19 03:10:00|4244.34|4242.34|4244.64|4242.64|4247.14|4245.14|4243.64|4241.64|147
1642562100000|2022-01-19 03:15:00|4244.34|4242.34|4248.64|4246.64|4250.84|4248.84|4244.14|4242.14|130
1642562400000|2022-01-19 03:20:00|4248.84|4246.84|4244.14|4242.14|4248.84|4246.84|4244.14|4242.14|116
1642562700000|2022-01-19 03:25:00|4243.84|4241.84|4244.64|4242.64|4245.14|4243.14|4243.64|4241.64|114
1642563000000|2022-01-19 03:30:00|4244.34|4242.34|4241.84|4239.84|4246.84|4244.84|4241.84|4239.84|176
1642563300000|2022-01-19 03:35:00|4242.14|4240.14|4241.14|4239.14|4243.84|4241.84|4240.64|4238.64|114
1642563600000|2022-01-19 03:40:00|4241.34|4239.34|4239.64|4237.64|4241.64|4239.64|4237.14|4235.14|318
1642563900000|2022-01-19 03:45:00|4239.34|4237.34|4236.84|4234.84|4239.64|4237.64|4236.64|4234.64|214
1642564200000|2022-01-19 03:50:00|4237.14|4235.14|4238.84|4236.84|4239.64|4237.64|4236.64|4234.64|77
1642564500000|2022-01-19 03:55:00|4239.14|4237.14|4241.64|4239.64|4242.14|4240.14|4238.64|4236.64|149
1642564800000|2022-01-19 04:00:00|4241.14|4239.14|4244.14|4242.14|4244.14|4242.14|4240.64|4238.64|98
1642565100000|2022-01-19 04:05:00|4243.84|4241.84|4243.64|4241.64|4244.14|4242.14|4243.14|4241.14|106
1642565400000|2022-01-19 04:10:00|4243.14|4241.14|4242.14|4240.14|4244.14|4242.14|4242.14|4240.14|117
1642565700000|2022-01-19 04:15:00|4241.84|4239.84|4238.84|4236.84|4242.64|4240.64|4238.64|4236.64|219
1642566000000|2022-01-19 04:20:00|4239.14|4237.14|4239.84|4237.84|4240.64|4238.64|4238.84|4236.84|89
1642566300000|2022-01-19 04:25:00|4240.14|4238.14|4243.14|4241.14|4243.64|4241.64|4240.14|4238.14|62
1642566600000|2022-01-19 04:30:00|4243.64|4241.64|4243.64|4241.64|4245.34|4243.34|4243.14|4241.14|51
1642566900000|2022-01-19 04:35:00|4243.14|4241.14|4242.64|4240.64|4243.84|4241.84|4241.64|4239.64|44
1642567200000|2022-01-19 04:40:00|4242.84|4240.84|4241.34|4239.34|4243.64|4241.64|4241.14|4239.14|50
1642567500000|2022-01-19 04:45:00|4241.64|4239.64|4240.14|4238.14|4243.14|4241.14|4240.14|4238.14|42
1642567800000|2022-01-19 04:50:00|4239.64|4237.64|4237.34|4235.34|4240.14|4238.14|4236.84|4234.84|146
1642568100000|2022-01-19 04:55:00|4237.64|4235.64|4234.14|4232.14|4238.64|4236.64|4233.64|4231.64|249
1642568400000|2022-01-19 05:00:00|4233.84|4231.84|4233.64|4231.64|4234.34|4232.34|4232.64|4230.64|903
1642568700000|2022-01-19 05:05:00|4233.84|4231.84|4233.14|4231.14|4236.14|4234.14|4232.64|4230.64|419
1642569000000|2022-01-19 05:10:00|4233.64|4231.64|4234.14|4232.14|4234.14|4232.14|4231.64|4229.64|157
1642569300000|2022-01-19 05:15:00|4233.84|4231.84|4232.64|4230.64|4234.14|4232.14|4232.64|4230.64|305
1642569600000|2022-01-19 05:20:00|4232.34|4230.34|4232.64|4230.64|4233.34|4231.34|4231.64|4229.64|147
1642569900000|2022-01-19 05:25:00|4232.34|4230.34|4232.14|4230.14|4233.64|4231.64|4232.14|4230.14|85
1642570200000|2022-01-19 05:30:00|4232.34|4230.34|4230.64|4228.64|4234.34|4232.34|4230.64|4228.64|244
1642570500000|2022-01-19 05:35:00|4230.34|4228.34|4231.84|4229.84|4233.64|4231.64|4230.34|4228.34|80
1642570800000|2022-01-19 05:40:00|4232.14|4230.14|4230.14|4228.14|4232.14|4230.14|4230.14|4228.14|193
1642571100000|2022-01-19 05:45:00|4230.34|4228.34|4227.14|4225.14|4231.34|4229.34|4227.14|4225.14|202
1642571400000|2022-01-19 05:50:00|4226.84|4224.84|4228.64|4226.64|4231.14|4229.14|4226.84|4224.84|326
1642571700000|2022-01-19 05:55:00|4229.14|4227.14|4230.34|4228.34|4231.14|4229.14|4227.64|4225.64|129
1642572000000|2022-01-19 06:00:00|4230.14|4228.14|4235.64|4233.64|4238.14|4236.14|4225.64|4223.64|3880
1642572300000|2022-01-19 06:05:00|4235.84|4233.84|4242.14|4240.14|4242.64|4240.64|4234.64|4232.64|2280
1642572600000|2022-01-19 06:10:00|4241.84|4239.84|4242.34|4240.34|4244.34|4242.34|4240.14|4238.14|2580
1642572900000|2022-01-19 06:15:00|4242.64|4240.64|4244.14|4242.14|4244.64|4242.64|4242.14|4240.14|494
1642573200000|2022-01-19 06:20:00|4243.64|4241.64|4246.14|4244.14|4246.14|4244.14|4242.64|4240.64|434
1642573500000|2022-01-19 06:25:00|4245.84|4243.84|4242.84|4240.84|4246.64|4244.64|4242.64|4240.64|330
1642573800000|2022-01-19 06:30:00|4243.14|4241.14|4240.84|4238.84|4244.14|4242.14|4240.14|4238.14|838
1642574100000|2022-01-19 06:35:00|4240.64|4238.64|4244.84|4242.84|4244.84|4242.84|4240.64|4238.64|289
1642574400000|2022-01-19 06:40:00|4245.14|4243.14|4245.14|4243.14|4247.64|4245.64|4243.64|4241.64|333
1642574700000|2022-01-19 06:45:00|4245.34|4243.34|4247.14|4245.14|4248.14|4246.14|4245.14|4243.14|214
1642575000000|2022-01-19 06:50:00|4246.84|4244.84|4245.34|4243.34|4247.64|4245.64|4245.34|4243.34|202
1642575300000|2022-01-19 06:55:00|4245.14|4243.14|4242.14|4240.14|4246.64|4244.64|4242.14|4240.14|364
1642575600000|2022-01-19 07:00:00|4241.89|4240.39|4241.39|4239.89|4244.89|4243.39|4235.89|4234.39|2575
1642575900000|2022-01-19 07:05:00|4241.59|4240.09|4240.39|4238.89|4242.89|4241.39|4237.39|4235.89|1388
1642576200000|2022-01-19 07:10:00|4240.09|4238.59|4238.89|4237.39|4240.39|4238.89|4236.89|4235.39|1562
1642576500000|2022-01-19 07:15:00|4239.09|4237.59|4242.39|4240.89|4243.89|4242.39|4237.39|4235.89|3210
1642576800000|2022-01-19 07:20:00|4242.59|4241.09|4240.39|4238.89|4242.59|4241.09|4239.89|4238.39|839
1642577100000|2022-01-19 07:25:00|4239.89|4238.39|4238.39|4236.89|4240.39|4238.89|4238.39|4236.89|1422
1642577400000|2022-01-19 07:30:00|4238.09|4236.59|4237.39|4235.89|4238.39|4236.89|4234.39|4232.89|1590
1642577700000|2022-01-19 07:35:00|4236.89|4235.39|4233.89|4232.39|4238.39|4236.89|4232.89|4231.39|1838
1642578000000|2022-01-19 07:40:00|4234.39|4232.89|4233.89|4232.39|4236.89|4235.39|4232.89|4231.39|1005
1642578300000|2022-01-19 07:45:00|4234.39|4232.89|4238.59|4237.09|4238.89|4237.39|4231.89|4230.39|1844
1642578600000|2022-01-19 07:50:00|4238.89|4237.39|4241.89|4240.39|4242.39|4240.89|4237.09|4235.59|1779
1642578900000|2022-01-19 07:55:00|4241.59|4240.09|4239.39|4237.89|4241.59|4240.09|4232.89|4231.39|3279
1642579200000|2022-01-19 08:00:00|4237.39|4235.89|4240.89|4239.39|4244.39|4242.89|4233.39|4231.89|10975
1642579500000|2022-01-19 08:05:00|4240.59|4239.09|4257.39|4255.89|4257.89|4256.39|4240.59|4239.09|10782
1642579800000|2022-01-19 08:10:00|4257.89|4256.39|4259.89|4258.39|4264.89|4263.39|4257.39|4255.89|9702
1642580100000|2022-01-19 08:15:00|4260.89|4259.39|4264.39|4262.89|4266.89|4265.39|4260.39|4258.89|9434
1642580400000|2022-01-19 08:20:00|4264.89|4263.39|4257.89|4256.39|4264.89|4263.39|4254.39|4252.89|7598
1642580700000|2022-01-19 08:25:00|4258.39|4256.89|4254.89|4253.39|4259.89|4258.39|4252.39|4250.89|6702
1642581000000|2022-01-19 08:30:00|4253.89|4252.39|4258.59|4257.09|4261.39|4259.89|4252.39|4250.89|7762
1642581300000|2022-01-19 08:35:00|4258.39|4256.89|4263.39|4261.89|4264.89|4263.39|4257.39|4255.89|6611
1642581600000|2022-01-19 08:40:00|4263.16|4261.66|4261.16|4259.66|4265.66|4264.16|4259.66|4258.16|6721
1642581900000|2022-01-19 08:45:00|4260.66|4259.16|4262.86|4261.36|4266.16|4264.66|4259.16|4257.66|5285
1642582200000|2022-01-19 08:50:00|4262.66|4261.16|4268.66|4267.16|4269.66|4268.16|4260.16|4258.66|7166
1642582500000|2022-01-19 08:55:00|4268.16|4266.66|4268.66|4267.16|4268.66|4267.16|4264.66|4263.16|4236
1642582800000|2022-01-19 09:00:00|4268.16|4266.66|4271.66|4270.16|4272.66|4271.16|4264.66|4263.16|7176
1642583100000|2022-01-19 09:05:00|4272.16|4270.66|4269.66|4268.16|4272.66|4271.16|4269.16|4267.66|7038
1642583400000|2022-01-19 09:10:00|4270.16|4268.66|4267.16|4265.66|4271.66|4270.16|4267.16|4265.66|8024
1642583700000|2022-01-19 09:15:00|4266.66|4265.16|4269.66|4268.16|4271.66|4270.16|4266.16|4264.66|8847
1642584000000|2022-01-19 09:20:00|4269.86|4268.36|4265.66|4264.16|4269.86|4268.36|4263.66|4262.16|3963
1642584300000|2022-01-19 09:25:00|4265.16|4263.66|4264.66|4263.16|4267.16|4265.66|4263.66|4262.16|7901
1642584600000|2022-01-19 09:30:00|4264.36|4262.86|4269.16|4267.66|4269.16|4267.66|4262.16|4260.66|5668
1642584900000|2022-01-19 09:35:00|4268.66|4267.16|4269.66|4268.16|4269.66|4268.16|4266.66|4265.16|4607
1642585200000|2022-01-19 09:40:00|4269.16|4267.66|4276.16|4274.66|4276.66|4275.16|4269.16|4267.66|5767
1642585500000|2022-01-19 09:45:00|4275.66|4274.16|4276.16|4274.66|4277.66|4276.16|4273.66|4272.16|4814
1642585800000|2022-01-19 09:50:00|4275.86|4274.36|4279.16|4277.66|4279.66|4278.16|4274.66|4273.16|5346
1642586100000|2022-01-19 09:55:00|4278.66|4277.16|4282.66|4281.16|4285.16|4283.66|4278.16|4276.66|7743
1642586400000|2022-01-19 10:00:00|4282.16|4280.66|4280.16|4278.66|4282.66|4281.16|4278.66|4277.16|4383
1642586700000|2022-01-19 10:05:00|4279.66|4278.16|4279.66|4278.16|4283.16|4281.66|4279.16|4277.66|3100
1642587000000|2022-01-19 10:10:00|4279.16|4277.66|4277.16|4275.66|4279.66|4278.16|4275.66|4274.16|5824
1642587300000|2022-01-19 10:15:00|4277.66|4276.16|4281.16|4279.66|4281.16|4279.66|4277.16|4275.66|4268
1642587600000|2022-01-19 10:20:00|4280.66|4279.16|4280.66|4279.16|4283.16|4281.66|4280.16|4278.66|2899
1642587900000|2022-01-19 10:25:00|4280.16|4278.66|4277.16|4275.66|4280.16|4278.66|4276.16|4274.66|3416
1642588200000|2022-01-19 10:30:00|4276.66|4275.16|4279.66|4278.16|4281.16|4279.66|4275.66|4274.16|4042
1642588500000|2022-01-19 10:35:00|4279.16|4277.66|4276.16|4274.66|4279.66|4278.16|4276.16|4274.66|5425
1642588800000|2022-01-19 10:40:00|4276.66|4275.16|4275.16|4273.66|4279.66|4278.16|4275.16|4273.66|4784
1642589100000|2022-01-19 10:45:00|4274.66|4273.16|4278.16|4276.66|4280.16|4278.66|4274.66|4273.16|4319
1642589400000|2022-01-19 10:50:00|4278.36|4276.86|4277.66|4276.16|4280.16|4278.66|4277.66|4276.16|2909
1642589700000|2022-01-19 10:55:00|4277.86|4276.36|4283.66|4282.16|4283.66|4282.16|4276.66|4275.16|3687
1642590000000|2022-01-19 11:00:00|4283.16|4281.66|4286.16|4284.66|4286.66|4285.16|4282.66|4281.16|6612
1642590300000|2022-01-19 11:05:00|4285.66|4284.16|4285.66|4284.16|4286.66|4285.16|4283.66|4282.16|4158
1642590600000|2022-01-19 11:10:00|4285.36|4283.86|4283.16|4281.66|4286.66|4285.16|4282.66|4281.16|1803
1642590900000|2022-01-19 11:15:00|4282.86|4281.36|4282.66|4281.16|4283.16|4281.66|4281.16|4279.66|1709
1642591200000|2022-01-19 11:20:00|4282.16|4280.66|4279.16|4277.66|4282.36|4280.86|4276.16|4274.66|4319
1642591500000|2022-01-19 11:25:00|4279.36|4277.86|4279.16|4277.66|4280.66|4279.16|4278.16|4276.66|1835
1642591800000|2022-01-19 11:30:00|4279.36|4277.86|4280.16|4278.66|4280.66|4279.16|4278.16|4276.66|3074
1642592100000|2022-01-19 11:35:00|4279.86|4278.36|4280.66|4279.16|4282.16|4280.66|4279.86|4278.36|2680
1642592400000|2022-01-19 11:40:00|4281.16|4279.66|4278.16|4276.66|4282.16|4280.66|4278.16|4276.66|1809
1642592700000|2022-01-19 11:45:00|4277.66|4276.16|4282.16|4280.66|4282.66|4281.16|4277.66|4276.16|4916
1642593000000|2022-01-19 11:50:00|4281.66|4280.16|4287.66|4286.16|4289.66|4288.16|4281.66|4280.16|7611
1642593300000|2022-01-19 11:55:00|4287.16|4285.66|4287.16|4285.66|4288.16|4286.66|4285.16|4283.66|1746
1642593600000|2022-01-19 12:00:00|4286.66|4285.16|4287.16|4285.66|4288.16|4286.66|4286.16|4284.66|1739
1642593900000|2022-01-19 12:05:00|4287.66|4286.16|4285.66|4284.16|4287.66|4286.16|4285.16|4283.66|1499
1642594200000|2022-01-19 12:10:00|4285.16|4283.66|4285.66|4284.16|4286.86|4285.36|4284.86|4283.36|1083
1642594500000|2022-01-19 12:15:00|4286.16|4284.66|4281.66|4280.16|4286.66|4285.16|4281.16|4279.66|17637
1642594800000|2022-01-19 12:20:00|4281.86|4280.36|4282.66|4281.16|4282.66|4281.16|4280.16|4278.66|4230
1642595100000|2022-01-19 12:25:00|4282.16|4280.66|4282.16|4280.66|4284.16|4282.66|4280.66|4279.16|1171
1642595400000|2022-01-19 12:30:00|4282.66|4281.16|4284.86|4283.36|4285.16|4283.66|4282.16|4280.66|828
1642595700000|2022-01-19 12:35:00|4285.16|4283.66|4281.16|4279.66|4286.16|4284.66|4280.86|4279.36|2739
1642596000000|2022-01-19 12:40:00|4281.02|4279.52|4282.02|4280.52|4282.52|4281.02|4281.02|4279.52|1848
1642596300000|2022-01-19 12:45:00|4281.52|4280.02|4284.02|4282.52|4284.52|4283.02|4281.52|4280.02|1548
1642596600000|2022-01-19 12:50:00|4283.72|4282.22|4286.02|4284.52|4286.02|4284.52|4283.22|4281.72|1516
1642596900000|2022-01-19 12:55:00|4286.52|4285.02|4286.02|4284.52|4287.02|4285.52|4285.52|4284.02|1738
1642597200000|2022-01-19 13:00:00|4285.72|4284.22|4289.52|4288.02|4291.72|4290.22|4285.72|4284.22|3042
1642597500000|2022-01-19 13:05:00|4289.22|4287.72|4292.52|4291.02|4293.52|4292.02|4289.02|4287.52|3154
1642597800000|2022-01-19 13:10:00|4293.02|4291.52|4293.02|4291.52|4294.02|4292.52|4291.52|4290.02|3161
1642598100000|2022-01-19 13:15:00|4293.22|4291.72|4292.52|4291.02|4294.02|4292.52|4291.72|4290.22|3730
1642598400000|2022-01-19 13:20:00|4293.02|4291.52|4292.52|4291.02|4293.52|4292.02|4290.02|4288.52|3730
1642598700000|2022-01-19 13:25:00|4293.02|4291.52|4297.52|4296.02|4297.72|4296.22|4293.02|4291.52|6019
1642599000000|2022-01-19 13:30:00|4298.02|4296.52|4298.02|4296.52|4300.02|4298.52|4295.02|4293.52|13675
1642599300000|2022-01-19 13:35:00|4298.22|4296.72|4300.52|4299.02|4302.52|4301.02|4298.02|4296.52|7402
1642599600000|2022-01-19 13:40:00|4300.02|4298.52|4298.02|4296.52|4303.02|4301.52|4298.02|4296.52|7117
1642599900000|2022-01-19 13:45:00|4298.52|4297.02|4298.02|4296.52|4299.02|4297.52|4295.52|4294.02|4359
1642600200000|2022-01-19 13:50:00|4297.52|4296.02|4296.52|4295.02|4299.52|4298.02|4296.52|4295.02|2887
1642600500000|2022-01-19 13:55:00|4297.02|4295.52|4300.52|4299.02|4301.02|4299.52|4296.02|4294.52|2724
1642600800000|2022-01-19 14:00:00|4301.02|4299.52|4296.02|4294.52|4301.02|4299.52|4296.02|4294.52|4755
1642601100000|2022-01-19 14:05:00|4296.52|4295.02|4296.52|4295.02|4298.02|4296.52|4296.02|4294.52|2543
1642601400000|2022-01-19 14:10:00|4296.22|4294.72|4295.52|4294.02|4297.52|4296.02|4295.52|4294.02|1474
1642601700000|2022-01-19 14:15:00|4296.02|4294.52|4295.52|4294.02|4297.52|4296.02|4294.52|4293.02|2689
1642602000000|2022-01-19 14:20:00|4295.02|4293.52|4298.52|4297.02|4299.02|4297.52|4295.02|4293.52|4059
1642602300000|2022-01-19 14:25:00|4298.02|4296.52|4298.02|4296.52|4298.52|4297.02|4295.52|4294.02|5744
1642602600000|2022-01-19 14:30:00|4297.22|4295.72|4295.52|4294.02|4300.52|4299.02|4292.02|4290.52|7263
1642602900000|2022-01-19 14:35:00|4295.02|4293.52|4299.52|4298.02|4300.52|4299.02|4293.02|4291.52|5953
1642603200000|2022-01-19 14:40:00|4300.02|4298.52|4297.02|4295.52|4300.52|4299.02|4293.02|4291.52|5275
1642603500000|2022-01-19 14:45:00|4297.52|4296.02|4295.02|4293.52|4304.02|4302.52|4294.02|4292.52|5108
1642603800000|2022-01-19 14:50:00|4295.52|4294.02|4301.02|4299.52|4303.02|4301.52|4293.02|4291.52|4617
1642604100000|2022-01-19 14:55:00|4301.52|4300.02|4300.22|4298.72|4303.02|4301.52|4297.02|4295.52|5581
1642604400000|2022-01-19 15:00:00|4300.52|4299.02|4299.52|4298.02|4301.02|4299.52|4295.52|4294.02|9294
1642604700000|2022-01-19 15:05:00|4300.52|4299.02|4291.52|4290.02|4300.52|4299.02|4290.22|4288.72|5836
1642605000000|2022-01-19 15:10:00|4291.5|4290|4295|4293.5|4295.5|4294|4291|4289.5|4146
1642605300000|2022-01-19 15:15:00|4294.5|4293|4287|4285.5|4296|4294.5|4285.5|4284|9864
1642605600000|2022-01-19 15:20:00|4287.5|4286|4284|4282.5|4288.5|4287|4282|4280.5|7739
1642605900000|2022-01-19 15:25:00|4284.5|4283|4279|4277.5|4284.5|4283|4278.5|4277|9096
1642606200000|2022-01-19 15:30:00|4278.7|4277.2|4272.5|4271|4281|4279.5|4272.2|4270.7|13767
1642606500000|2022-01-19 15:35:00|4272|4270.5|4269.5|4268|4273.5|4272|4268.5|4267|7092
1642606800000|2022-01-19 15:40:00|4269.7|4268.2|4273|4271.5|4274.5|4273|4268.5|4267|9333
1642607100000|2022-01-19 15:45:00|4272.5|4271|4267.5|4266|4272.5|4271|4266|4264.5|5919
1642607400000|2022-01-19 15:50:00|4267|4265.5|4266.5|4265|4271.5|4270|4266|4264.5|9607
1642607700000|2022-01-19 15:55:00|4266.2|4264.7|4271|4269.5|4271.5|4270|4265.5|4264|8162
1642608000000|2022-01-19 16:00:00|4270.5|4269|4268.5|4267|4272|4270.5|4266.7|4265.2|7060
1642608300000|2022-01-19 16:05:00|4268|4266.5|4268.5|4267|4270|4268.5|4266.5|4265|9084
1642608600000|2022-01-19 16:10:00|4268|4266.5|4261.5|4260|4268|4266.5|4260.5|4259|6725
1642608900000|2022-01-19 16:15:00|4262|4260.5|4261|4259.5|4265|4263.5|4258|4256.5|10528
1642609200000|2022-01-19 16:20:00|4261.5|4260|4260|4258.5|4263.2|4261.7|4258.5|4257|12282
1642609500000|2022-01-19 16:25:00|4260.5|4259|4264|4262.5|4264.5|4263|4259.5|4258|21008
1642609800000|2022-01-19 16:30:00|4265|4263.5|4269.5|4268|4270|4268.5|4261.5|4260|42305
1642610100000|2022-01-19 16:35:00|4270|4268.5|4270.5|4269|4271|4269.5|4265|4263.5|18582
1642610400000|2022-01-19 16:40:00|4269.5|4268|4268.2|4266.7|4270.5|4269|4265|4263.5|8107
1642610700000|2022-01-19 16:45:00|4268|4266.5|4274.5|4273|4275|4273.5|4267.5|4266|7289
1642611000000|2022-01-19 16:50:00|4274.2|4272.7|4278.2|4276.7|4279|4277.5|4272.5|4271|8321
1642611300000|2022-01-19 16:55:00|4278|4276.5|4278.5|4277|4279.5|4278|4276.5|4275|2616
1642611600000|2022-01-19 17:00:00|4278.7|4277.2|4280.2|4278.7|4282|4280.5|4278.5|4277|2764
1642611900000|2022-01-19 17:05:00|4280|4278.5|4283|4281.5|4284|4282.5|4279.5|4278|1935
1642612200000|2022-01-19 17:10:00|4282.7|4281.2|4285.5|4284|4286.5|4285|4282.5|4281|1612
1642612500000|2022-01-19 17:15:00|4286|4284.5|4282|4280.5|4286|4284.5|4281.7|4280.2|1852
1642612800000|2022-01-19 17:20:00|4282.5|4281|4284.7|4283.2|4286|4284.5|4282|4280.5|1229
1642613100000|2022-01-19 17:25:00|4284.5|4283|4286|4284.5|4286.7|4285.2|4283.5|4282|1021
1642613400000|2022-01-19 17:30:00|4287|4285.5|4284|4282.5|4288|4286.5|4284|4282.5|2712
1642613700000|2022-01-19 17:35:00|4284.5|4283|4282.5|4281|4286|4284.5|4282|4280.5|874
1642614000000|2022-01-19 17:40:00|4283|4281.5|4282|4280.5|4283.5|4282|4280.5|4279|1016
1642614300000|2022-01-19 17:45:00|4281.5|4280|4284|4282.5|4285.7|4284.2|4280.5|4279|802
1642614600000|2022-01-19 17:50:00|4284.5|4283|4282|4280.5|4285.5|4284|4282|4280.5|562
1642614900000|2022-01-19 17:55:00|4282.2|4280.7|4284.5|4283|4285|4283.5|4281.5|4280|2489
1642615200000|2022-01-19 18:00:00|4284.7|4283.2|4286.5|4285|4286.5|4285|4280.5|4279|1070
1642615500000|2022-01-19 18:05:00|4286|4284.5|4283.5|4282|4286|4284.5|4283|4281.5|699
1642615800000|2022-01-19 18:10:00|4283.7|4282.2|4284.5|4283|4285|4283.5|4283|4281.5|652
1642616100000|2022-01-19 18:15:00|4284.7|4283.2|4283.5|4282|4285.5|4284|4282.5|4281|845
1642616400000|2022-01-19 18:20:00|4283.2|4281.7|4282|4280.5|4283.5|4282|4280.5|4279|547
1642616700000|2022-01-19 18:25:00|4282.5|4281|4279.5|4278|4283.5|4282|4279.5|4278|1065
1642617000000|2022-01-19 18:30:00|4280|4278.5|4280|4278.5|4282.2|4280.7|4278.5|4277|1038
1642617300000|2022-01-19 18:35:00|4279.5|4278|4277.2|4275.7|4279.5|4278|4276.5|4275|1215
1642617600000|2022-01-19 18:40:00|4277.5|4276|4276.7|4275.2|4277.7|4276.2|4275.5|4274|458
1642617900000|2022-01-19 18:45:00|4277|4275.5|4274.5|4273|4277.5|4276|4274|4272.5|358
1642618200000|2022-01-19 18:50:00|4274|4272.5|4275.5|4274|4276|4274.5|4272.7|4271.2|540
1642618500000|2022-01-19 18:55:00|4275.7|4274.2|4275.5|4274|4278|4276.5|4275|4273.5|438
1642618800000|2022-01-19 19:00:00|4275|4273.5|4274.5|4273|4277|4275.5|4274|4272.5|707
1642619100000|2022-01-19 19:05:00|4274.7|4273.2|4269.5|4268|4274.7|4273.2|4268.5|4267|1558
1642619400000|2022-01-19 19:10:00|4269.7|4268.2|4268|4266.5|4271|4269.5|4267.5|4266|1045
1642619700000|2022-01-19 19:15:00|4268.5|4267|4268.7|4267.2|4269.2|4267.7|4266.5|4265|530
1642620000000|2022-01-19 19:20:00|4268.5|4267|4266.5|4265|4268.7|4267.2|4265.5|4264|750
1642620300000|2022-01-19 19:25:00|4266.2|4264.7|4264|4262.5|4266.5|4265|4264|4262.5|991
1642620600000|2022-01-19 19:30:00|4263.7|4262.2|4265|4263.5|4265.5|4264|4263|4261.5|801
1642620900000|2022-01-19 19:35:00|4265.5|4264|4265|4263.5|4267|4265.5|4264.2|4262.7|736
1642621200000|2022-01-19 19:40:00|4265.2|4263.7|4270.2|4268.7|4270.2|4268.7|4265|4263.5|331
1642621500000|2022-01-19 19:45:00|4270|4268.5|4267|4265.5|4270.5|4269|4266.5|4265|447
1642621800000|2022-01-19 19:50:00|4267.5|4266|4270.5|4269|4271|4269.5|4266.5|4265|787
1642622100000|2022-01-19 19:55:00|4270.7|4269.2|4271|4269.5|4274|4272.5|4269.7|4268.2|700
1642622400000|2022-01-19 20:00:00|4270.5|4269|4269|4267.5|4271.5|4270|4268|4266.5|668
1642622700000|2022-01-19 20:05:00|4268.7|4267.2|4270.5|4269|4272|4270.5|4268.7|4267.2|367
1642623000000|2022-01-19 20:10:00|4270.2|4268.7|4274.5|4273|4276|4274.5|4270|4268.5|478
1642623300000|2022-01-19 20:15:00|4275|4273.5|4272|4270.5|4275.5|4274|4270.7|4269.2|675
1642623600000|2022-01-19 20:20:00|4271.7|4270.2|4271|4269.5|4273|4271.5|4270|4268.5|501
1642623900000|2022-01-19 20:25:00|4270.7|4269.2|4267|4265.5|4272|4270.5|4266|4264.5|582
1642624200000|2022-01-19 20:30:00|4266.5|4265|4264.5|4263|4267.7|4266.2|4263|4261.5|887
1642624500000|2022-01-19 20:35:00|4264|4262.5|4263|4261.5|4265.5|4264|4263|4261.5|877
1642624800000|2022-01-19 20:40:00|4263.2|4261.7|4266.5|4265|4268|4266.5|4262.5|4261|1486
1642625100000|2022-01-19 20:45:00|4266.7|4265.2|4266.5|4265|4268|4266.5|4265|4263.5|1142
1642625400000|2022-01-19 20:50:00|4265.5|4264|4259.5|4258|4265.5|4264|4259.5|4258|2565
1642625700000|2022-01-19 20:55:00|4259|4257.5|4255.7|4254.2|4259.5|4258|4252|4250.5|4951
1642626000000|2022-01-19 21:00:00|4257.05|4254.05|4256.75|4253.75|4262.15|4259.15|4252.95|4249.95|3073
1642626300000|2022-01-19 21:05:00|4257.05|4254.05|4257.25|4254.25|4260.75|4257.75|4257.05|4254.05|0
1642626600000|2022-01-19 21:10:00|4257.55|4254.55|4257.05|4254.05|4260.25|4257.25|4256.75|4253.75|0
1642626900000|2022-01-19 21:15:00|4256.75|4253.75|4256.75|4253.75|4259.45|4256.45|4256.45|4253.45|0
1642627200000|2022-01-19 21:20:00|4257.05|4254.05|4253.75|4250.75|4257.25|4254.25|4253.75|4250.75|0
1642627500000|2022-01-19 21:25:00|4253.55|4250.55|4252.45|4249.45|4254.05|4251.05|4249.45|4246.45|0
1642627800000|2022-01-19 21:30:00|4252.65|4249.65|4252.95|4249.95|4254.35|4251.35|4252.15|4249.15|0
1642628100000|2022-01-19 21:35:00|4253.25|4250.25|4251.85|4248.85|4253.25|4250.25|4251.05|4248.05|0
1642628400000|2022-01-19 21:40:00|4252.15|4249.15|4252.45|4249.45|4253.25|4250.25|4250.85|4247.85|0
1642628700000|2022-01-19 21:45:00|4252.85|4249.85|4257.05|4254.05|4257.25|4254.25|4252.45|4249.45|0
1642629000000|2022-01-19 21:50:00|4257.25|4254.25|4257.95|4254.95|4258.05|4255.05|4256.85|4253.85|0
1642629300000|2022-01-19 21:55:00|4258.05|4255.05|4256.35|4253.35|4258.85|4255.85|4255.95|4252.95|0
1642629600000|2022-01-19 22:00:00|4256.95|4253.95|4256.25|4253.25|4256.95|4253.95|4255.85|4252.85|0
1642629900000|2022-01-19 22:05:00|4256.05|4253.05|4256.05|4253.05|4256.25|4253.25|4255.75|4252.75|0
1642630200000|2022-01-19 22:10:00|4256.15|4253.15|4255.95|4252.95|4256.25|4253.25|4255.85|4252.85|0
1642630500000|2022-01-19 22:15:00|4256.05|4253.05|4255.85|4252.85|4256.45|4253.45|4255.85|4252.85|0
1642630800000|2022-01-19 22:20:00|4255.65|4252.65|4256.15|4253.15|4256.25|4253.25|4255.65|4252.65|0
1642631100000|2022-01-19 22:25:00|4256.25|4253.25|4255.85|4252.85|4256.25|4253.25|4255.85|4252.85|0
1642631700000|2022-01-19 22:35:00|4255.95|4252.95|4256.05|4253.05|4256.25|4253.25|4255.85|4252.85|0
1642632000000|2022-01-19 22:40:00|4255.95|4252.95|4256.05|4253.05|4256.45|4253.45|4255.85|4252.85|0
1642632300000|2022-01-19 22:45:00|4256.15|4253.15|4256.65|4253.65|4256.65|4253.65|4256.05|4253.05|0
1642632600000|2022-01-19 22:50:00|4256.75|4253.75|4256.65|4253.65|4257.05|4254.05|4256.65|4253.65|0
1642632900000|2022-01-19 22:55:00|4256.75|4253.75|4257.95|4254.95|4257.95|4254.95|4256.45|4253.45|0
1642633200000|2022-01-19 23:00:00|4257.65|4254.65|4259.95|4256.95|4261.05|4258.05|4257.65|4254.65|0
1642633500000|2022-01-19 23:05:00|4260.25|4257.25|4260.55|4257.55|4261.55|4258.55|4259.95|4256.95|0
1642633800000|2022-01-19 23:10:00|4260.75|4257.75|4257.55|4254.55|4260.75|4257.75|4256.75|4253.75|0
1642634100000|2022-01-19 23:15:00|4258.65|4255.65|4256.45|4253.45|4258.85|4255.85|4255.15|4252.15|0
1642634400000|2022-01-19 23:20:00|4255.95|4252.95|4253.25|4250.25|4257.25|4254.25|4253.25|4250.25|0
1642634700000|2022-01-19 23:25:00|4253.55|4250.55|4252.95|4249.95|4255.35|4252.35|4251.65|4248.65|0
1642635000000|2022-01-19 23:30:00|4252.65|4249.65|4254.05|4251.05|4255.35|4252.35|4252.65|4249.65|0
1642635300000|2022-01-19 23:35:00|4253.55|4250.55|4254.85|4251.85|4254.85|4251.85|4251.35|4248.35|0
1642635600000|2022-01-19 23:40:00|4255.15|4252.15|4255.95|4252.95|4256.45|4253.45|4253.55|4250.55|0
1642635900000|2022-01-19 23:45:00|4256.15|4253.15|4254.05|4251.05|4256.15|4253.15|4253.55|4250.55|0
1642636200000|2022-01-19 23:50:00|4253.75|4250.75|4248.15|4245.15|4253.75|4250.75|4245.65|4242.65|0
1642636500000|2022-01-19 23:55:00|4247.95|4244.95|4247.05|4244.05|4248.95|4245.95|4246.45|4243.45|0
1642636800000|2022-01-20 00:00:00|4247.35|4244.35|4254.05|4251.05|4255.15|4252.15|4247.35|4244.35|0
1642637100000|2022-01-20 00:05:00|4254.35|4251.35|4259.75|4256.75|4260.25|4257.25|4254.05|4251.05|0
1642637400000|2022-01-20 00:10:00|4259.55|4256.55|4261.85|4258.85|4262.45|4259.45|4258.85|4255.85|0
1642637700000|2022-01-20 00:15:00|4261.55|4258.55|4255.45|4253.45|4261.85|4258.85|4255.25|4253.25|338
1642638000000|2022-01-20 00:20:00|4255.25|4253.25|4258.45|4256.45|4258.45|4256.45|4255.25|4253.25|105
1642638300000|2022-01-20 00:25:00|4258.75|4256.75|4259.75|4257.75|4259.95|4257.95|4256.75|4254.75|95
1642638600000|2022-01-20 00:30:00|4259.45|4257.45|4259.95|4257.95|4260.25|4258.25|4255.75|4253.75|238
1642638900000|2022-01-20 00:35:00|4259.75|4257.75|4255.75|4253.75|4259.95|4257.95|4253.45|4251.45|158
1642639200000|2022-01-20 00:40:00|4256.25|4254.25|4256.45|4254.45|4256.95|4254.95|4255.25|4253.25|375
1642639500000|2022-01-20 00:45:00|4256.25|4254.25|4252.95|4250.95|4256.75|4254.75|4252.25|4250.25|125
1642639800000|2022-01-20 00:50:00|4252.75|4250.75|4252.75|4250.75|4252.95|4250.95|4249.95|4247.95|135
1642640100000|2022-01-20 00:55:00|4252.45|4250.45|4253.95|4251.95|4254.45|4252.45|4251.75|4249.75|73
1642640400000|2022-01-20 01:00:00|4254.25|4252.25|4254.75|4252.75|4258.25|4256.25|4253.75|4251.75|133
1642640700000|2022-01-20 01:05:00|4254.95|4252.95|4254.95|4252.95|4255.75|4253.75|4252.25|4250.25|123
1642641000000|2022-01-20 01:10:00|4254.75|4252.75|4251.25|4249.25|4255.25|4253.25|4251.25|4249.25|142
1642641300000|2022-01-20 01:15:00|4250.95|4248.95|4245.45|4243.45|4251.25|4249.25|4245.25|4243.25|746
1642641600000|2022-01-20 01:20:00|4245.25|4243.25|4247.95|4245.95|4248.75|4246.75|4242.95|4240.95|331
1642641900000|2022-01-20 01:25:00|4248.25|4246.25|4252.75|4250.75|4252.95|4250.95|4244.75|4242.75|179
1642642200000|2022-01-20 01:30:00|4252.45|4250.45|4255.75|4253.75|4256.25|4254.25|4250.75|4248.75|253
1642642500000|2022-01-20 01:35:00|4255.95|4253.95|4256.25|4254.25|4258.45|4256.45|4253.75|4251.75|128
1642642800000|2022-01-20 01:40:00|4256.45|4254.45|4255.75|4253.75|4256.95|4254.95|4253.25|4251.25|76
1642643100000|2022-01-20 01:45:00|4256.25|4254.25|4257.75|4255.75|4260.45|4258.45|4255.75|4253.75|169
1642643400000|2022-01-20 01:50:00|4257.45|4255.45|4258.75|4256.75|4259.95|4257.95|4256.75|4254.75|102
1642643700000|2022-01-20 01:55:00|4258.95|4256.95|4257.95|4255.95|4259.95|4257.95|4257.75|4255.75|103
1642644000000|2022-01-20 02:00:00|4258.25|4256.25|4261.75|4259.75|4262.25|4260.25|4257.95|4255.95|164
1642644300000|2022-01-20 02:05:00|4261.95|4259.95|4262.45|4260.45|4262.75|4260.75|4261.75|4259.75|82
1642644600000|2022-01-20 02:10:00|4262.75|4260.75|4261.25|4259.25|4264.25|4262.25|4261.25|4259.25|84
1642644900000|2022-01-20 02:15:00|4260.95|4258.95|4263.95|4261.95|4265.75|4263.75|4260.95|4258.95|344
1642645200000|2022-01-20 02:20:00|4264.25|4262.25|4264.75|4262.75|4264.95|4262.95|4261.95|4259.95|104
1642645500000|2022-01-20 02:25:00|4264.95|4262.95|4262.75|4260.75|4265.25|4263.25|4262.75|4260.75|111
1642645800000|2022-01-20 02:30:00|4262.95|4260.95|4264.75|4262.75|4265.25|4263.25|4262.25|4260.25|106
1642646100000|2022-01-20 02:35:00|4264.95|4262.95|4266.95|4264.95|4267.75|4265.75|4264.45|4262.45|338
1642646400000|2022-01-20 02:40:00|4266.75|4264.75|4263.45|4261.45|4267.25|4265.25|4263.25|4261.25|186
1642646700000|2022-01-20 02:45:00|4263.25|4261.25|4262.25|4260.25|4263.75|4261.75|4261.45|4259.45|83
1642647000000|2022-01-20 02:50:00|4262.45|4260.45|4263.75|4261.75|4264.25|4262.25|4262.25|4260.25|43
1642647300000|2022-01-20 02:55:00|4263.95|4261.95|4263.25|4261.25|4264.45|4262.45|4262.75|4260.75|34
1642647600000|2022-01-20 03:00:00|4263.45|4261.45|4263.45|4261.45|4264.25|4262.25|4262.25|4260.25|26
1642647900000|2022-01-20 03:05:00|4263.75|4261.75|4262.45|4260.45|4264.25|4262.25|4261.75|4259.75|13
1642648200000|2022-01-20 03:10:00|4262.25|4260.25|4262.25|4260.25|4262.95|4260.95|4261.45|4259.45|48
1642648500000|2022-01-20 03:15:00|4262.75|4260.75|4267.25|4265.25|4267.75|4265.75|4262.25|4260.25|65
1642648800000|2022-01-20 03:20:00|4266.75|4264.75|4267.45|4265.45|4268.25|4266.25|4266.75|4264.75|57
1642649100000|2022-01-20 03:25:00|4266.95|4264.95|4266.75|4264.75|4268.25|4266.25|4265.75|4263.75|61
1642649400000|2022-01-20 03:30:00|4266.25|4264.25|4268.95|4266.95|4269.75|4267.75|4265.75|4263.75|107
1642649700000|2022-01-20 03:35:00|4268.75|4266.75|4269.25|4267.25|4269.75|4267.75|4267.25|4265.25|36
1642650000000|2022-01-20 03:40:00|4268.95|4266.95|4269.75|4267.75|4269.75|4267.75|4268.25|4266.25|54
1642650300000|2022-01-20 03:45:00|4269.95|4267.95|4270.75|4268.75|4272.25|4270.25|4269.25|4267.25|243
1642650600000|2022-01-20 03:50:00|4270.95|4268.95|4274.25|4272.25|4274.75|4272.75|4269.75|4267.75|112
1642650900000|2022-01-20 03:55:00|4274.45|4272.45|4275.25|4273.25|4276.25|4274.25|4274.25|4272.25|247
1642651200000|2022-01-20 04:00:00|4275.45|4273.45|4276.45|4274.45|4277.45|4275.45|4275.45|4273.45|128
1642651500000|2022-01-20 04:05:00|4276.75|4274.75|4276.45|4274.45|4277.25|4275.25|4275.25|4273.25|43
1642651800000|2022-01-20 04:10:00|4276.25|4274.25|4277.25|4275.25|4277.25|4275.25|4275.25|4273.25|52
1642652100000|2022-01-20 04:15:00|4276.95|4274.95|4275.25|4273.25|4277.45|4275.45|4274.75|4272.75|108
1642652400000|2022-01-20 04:20:00|4274.95|4272.95|4275.25|4273.25|4275.95|4273.95|4274.45|4272.45|7
1642652700000|2022-01-20 04:25:00|4274.95|4272.95|4274.95|4272.95|4276.25|4274.25|4274.25|4272.25|13
1642653000000|2022-01-20 04:30:00|4274.75|4272.75|4276.25|4274.25|4276.75|4274.75|4274.25|4272.25|92
1642653300000|2022-01-20 04:35:00|4276.45|4274.45|4275.75|4273.75|4276.45|4274.45|4274.25|4272.25|30
1642653600000|2022-01-20 04:40:00|4275.95|4273.95|4274.25|4272.25|4275.95|4273.95|4274.25|4272.25|13
1642653900000|2022-01-20 04:45:00|4274.45|4272.45|4275.75|4273.75|4275.75|4273.75|4273.25|4271.25|81
1642654200000|2022-01-20 04:50:00|4276.25|4274.25|4275.75|4273.75|4276.95|4274.95|4275.75|4273.75|12
1642654500000|2022-01-20 04:55:00|4276.25|4274.25|4275.25|4273.25|4276.25|4274.25|4274.95|4272.95|15
1642654800000|2022-01-20 05:00:00|4275.75|4273.75|4277.25|4275.25|4278.45|4276.45|4274.75|4272.75|188
1642655100000|2022-01-20 05:05:00|4277.45|4275.45|4276.45|4274.45|4277.75|4275.75|4275.75|4273.75|76
1642655400000|2022-01-20 05:10:00|4276.75|4274.75|4277.45|4275.45|4277.75|4275.75|4275.75|4273.75|61
1642655700000|2022-01-20 05:15:00|4277.75|4275.75|4276.95|4274.95|4278.95|4276.95|4276.75|4274.75|346
1642656000000|2022-01-20 05:20:00|4276.75|4274.75|4277.25|4275.25|4277.45|4275.45|4274.45|4272.45|133
1642656300000|2022-01-20 05:25:00|4276.75|4274.75|4273.25|4271.25|4276.75|4274.75|4273.25|4271.25|86
1642656600000|2022-01-20 05:30:00|4273.45|4271.45|4276.25|4274.25|4276.25|4274.25|4272.45|4270.45|186
1642656900000|2022-01-20 05:35:00|4275.75|4273.75|4274.45|4272.45|4276.25|4274.25|4273.75|4271.75|181
1642657200000|2022-01-20 05:40:00|4274.25|4272.25|4274.95|4272.95|4276.25|4274.25|4273.95|4271.95|164
1642657500000|2022-01-20 05:45:00|4274.75|4272.75|4273.75|4271.75|4275.75|4273.75|4273.75|4271.75|65
1642657800000|2022-01-20 05:50:00|4273.95|4271.95|4276.25|4274.25|4276.75|4274.75|4273.75|4271.75|350
1642658100000|2022-01-20 05:55:00|4276.75|4274.75|4275.75|4273.75|4277.75|4275.75|4274.25|4272.25|146
1642658400000|2022-01-20 06:00:00|4275.45|4273.45|4276.25|4274.25|4276.25|4274.25|4274.75|4272.75|117
1642658700000|2022-01-20 06:05:00|4275.75|4273.75|4274.95|4272.95|4276.25|4274.25|4274.45|4272.45|110
1642659000000|2022-01-20 06:10:00|4275.25|4273.25|4274.75|4272.75|4275.75|4273.75|4272.75|4270.75|168
1642659300000|2022-01-20 06:15:00|4275.25|4273.25|4275.25|4273.25|4276.45|4274.45|4275.25|4273.25|85
1642659600000|2022-01-20 06:20:00|4275.45|4273.45|4274.45|4272.45|4275.75|4273.75|4273.75|4271.75|201
1642659900000|2022-01-20 06:25:00|4274.75|4272.75|4274.75|4272.75|4274.75|4272.75|4273.25|4271.25|211
1642660200000|2022-01-20 06:30:00|4275.45|4273.45|4278.75|4276.75|4278.75|4276.75|4273.75|4271.75|1067
1642660500000|2022-01-20 06:35:00|4279.25|4277.25|4281.75|4279.75|4282.75|4280.75|4279.25|4277.25|377
1642660800000|2022-01-20 06:40:00|4281.45|4279.45|4279.75|4277.75|4281.95|4279.95|4279.75|4277.75|373
1642661100000|2022-01-20 06:45:00|4280.45|4278.45|4282.45|4280.45|4282.75|4280.75|4280.25|4278.25|314
1642661400000|2022-01-20 06:50:00|4282.25|4280.25|4281.25|4279.25|4283.95|4281.95|4280.25|4278.25|312
1642661700000|2022-01-20 06:55:00|4281.75|4279.75|4281.75|4279.75|4282.75|4280.75|4281.25|4279.25|249
1642662000000|2022-01-20 07:00:00|4281.5|4280|4281|4279.5|4282.5|4281|4279|4277.5|1281
1642662300000|2022-01-20 07:05:00|4280.7|4279.2|4282.5|4281|4283.5|4282|4280.5|4279|521
1642662600000|2022-01-20 07:10:00|4282.7|4281.2|4285|4283.5|4287.5|4286|4282.7|4281.2|1357
1642662900000|2022-01-20 07:15:00|4284.5|4283|4283.7|4282.2|4284.7|4283.2|4282|4280.5|678
1642663200000|2022-01-20 07:20:00|4284|4282.5|4281.2|4279.7|4285|4283.5|4281|4279.5|714
1642663500000|2022-01-20 07:25:00|4281|4279.5|4280|4278.5|4282.2|4280.7|4279.5|4278|535
1642663800000|2022-01-20 07:30:00|4279.5|4278|4278.2|4276.7|4280.2|4278.7|4276.2|4274.7|1402
1642664100000|2022-01-20 07:35:00|4278.5|4277|4276|4274.5|4279|4277.5|4276|4274.5|943
1642664400000|2022-01-20 07:40:00|4276.5|4275|4281|4279.5|4282|4280.5|4276.5|4275|1389
1642664700000|2022-01-20 07:45:00|4280|4278.5|4275.2|4273.7|4280|4278.5|4274.5|4273|1224
1642665000000|2022-01-20 07:50:00|4275|4273.5|4273.2|4271.7|4275.2|4273.7|4271.5|4270|1695
1642665300000|2022-01-20 07:55:00|4273|4271.5|4272|4270.5|4274|4272.5|4270.5|4269|2071
1642665600000|2022-01-20 08:00:00|4272.5|4271|4279|4277.5|4282|4280.5|4271.7|4270.2|11164
1642665900000|2022-01-20 08:05:00|4279.5|4278|4281|4279.5|4283.2|4281.7|4276.5|4275|6783
1642666200000|2022-01-20 08:10:00|4281.2|4279.7|4274|4272.5|4281.5|4280|4273.7|4272.2|5298
1642666500000|2022-01-20 08:15:00|4273.7|4272.2|4272|4270.5|4275.5|4274|4271|4269.5|4633
1642666800000|2022-01-20 08:20:00|4271.5|4270|4262|4260.5|4272.5|4271|4262|4260.5|6236
1642667100000|2022-01-20 08:25:00|4262.2|4260.7|4263|4261.5|4263.5|4262|4256|4254.5|7092
1642667400000|2022-01-20 08:30:00|4262.5|4261|4269.5|4268|4269.5|4268|4257.5|4256|7675
1642667700000|2022-01-20 08:35:00|4269|4267.5|4267|4265.5|4270|4268.5|4267|4265.5|2886
1642668000000|2022-01-20 08:40:00|4266.98|4265.48|4264.48|4262.98|4268.98|4267.48|4262.48|4260.98|3125
1642668300000|2022-01-20 08:45:00|4263.98|4262.48|4257.98|4256.48|4264.48|4262.98|4255.98|4254.48|7330
1642668600000|2022-01-20 08:50:00|4257.48|4255.98|4262.18|4260.68|4262.98|4261.48|4256.48|4254.98|2353
1642668900000|2022-01-20 08:55:00|4261.98|4260.48|4262.98|4261.48|4263.48|4261.98|4259.98|4258.48|2041
1642669200000|2022-01-20 09:00:00|4263.48|4261.98|4257.98|4256.48|4264.48|4262.98|4256.98|4255.48|4030
1642669500000|2022-01-20 09:05:00|4258.18|4256.68|4251.98|4250.48|4258.18|4256.68|4251.48|4249.98|4230
1642669800000|2022-01-20 09:10:00|4251.48|4249.98|4253.48|4251.98|4253.98|4252.48|4247.68|4246.18|3886
1642670100000|2022-01-20 09:15:00|4253.18|4251.68|4250.48|4248.98|4254.48|4252.98|4249.48|4247.98|3070
1642670400000|2022-01-20 09:20:00|4249.68|4248.18|4250.98|4249.48|4253.48|4251.98|4248.48|4246.98|5353
1642670700000|2022-01-20 09:25:00|4250.48|4248.98|4255.48|4253.98|4256.98|4255.48|4248.98|4247.48|10692
1642671000000|2022-01-20 09:30:00|4255.98|4254.48|4259.98|4258.48|4261.48|4259.98|4255.68|4254.18|3789
1642671300000|2022-01-20 09:35:00|4260.48|4258.98|4260.98|4259.48|4261.98|4260.48|4258.98|4257.48|10091
1642671600000|2022-01-20 09:40:00|4261.48|4259.98|4258.48|4256.98|4262.98|4261.48|4258.48|4256.98|3179
1642671900000|2022-01-20 09:45:00|4258.98|4257.48|4260.48|4258.98|4261.18|4259.68|4257.98|4256.48|1505
1642672200000|2022-01-20 09:50:00|4259.98|4258.48|4262.98|4261.48|4263.48|4261.98|4259.98|4258.48|1441
1642672500000|2022-01-20 09:55:00|4263.18|4261.68|4262.48|4260.98|4264.48|4262.98|4261.48|4259.98|3082
1642672800000|2022-01-20 10:00:00|4261.98|4260.48|4260.98|4259.48|4263.48|4261.98|4260.48|4258.98|2268
1642673100000|2022-01-20 10:05:00|4260.48|4258.98|4259.98|4258.48|4261.48|4259.98|4257.98|4256.48|1727
1642673400000|2022-01-20 10:10:00|4260.48|4258.98|4257.98|4256.48|4260.98|4259.48|4257.98|4256.48|2847
1642673700000|2022-01-20 10:15:00|4258.48|4256.98|4259.48|4257.98|4259.48|4257.98|4256.98|4255.48|1491
1642674000000|2022-01-20 10:20:00|4258.98|4257.48|4262.48|4260.98|4262.48|4260.98|4256.98|4255.48|2771
1642674300000|2022-01-20 10:25:00|4262.18|4260.68|4262.48|4260.98|4262.98|4261.48|4260.48|4258.98|3777
1642674600000|2022-01-20 10:30:00|4262.18|4260.68|4257.98|4256.48|4262.18|4260.68|4257.68|4256.18|4031
1642674900000|2022-01-20 10:35:00|4257.68|4256.18|4258.48|4256.98|4260.48|4258.98|4257.48|4255.98|1638
1642675200000|2022-01-20 10:40:00|4258.68|4257.18|4262.68|4261.18|4262.98|4261.48|4257.98|4256.48|3969
1642675500000|2022-01-20 10:45:00|4262.48|4260.98|4262.98|4261.48|4263.48|4261.98|4260.98|4259.48|1142
1642675800000|2022-01-20 10:50:00|4262.68|4261.18|4266.48|4264.98|4266.98|4265.48|4262.48|4260.98|3680
1642676100000|2022-01-20 10:55:00|4266.98|4265.48|4269.98|4268.48|4269.98|4268.48|4266.48|4264.98|3707
1642676400000|2022-01-20 11:00:00|4270.48|4268.98|4275.48|4273.98|4277.48|4275.98|4269.98|4268.48|11216
1642676700000|2022-01-20 11:05:00|4274.98|4273.48|4277.98|4276.48|4278.48|4276.98|4273.98|4272.48|9074
1642677000000|2022-01-20 11:10:00|4277.68|4276.18|4276.98|4275.48|4281.98|4280.48|4276.98|4275.48|3309
1642677300000|2022-01-20 11:15:00|4277.98|4276.48|4282.48|4280.98|4283.18|4281.68|4277.98|4276.48|6995
1642677600000|2022-01-20 11:20:00|4281.98|4280.48|4283.48|4281.98|4284.98|4283.48|4280.48|4278.98|6751
1642677900000|2022-01-20 11:25:00|4282.98|4281.48|4284.48|4282.98|4284.98|4283.48|4280.48|4278.98|10829
1642678200000|2022-01-20 11:30:00|4284.18|4282.68|4278.98|4277.48|4284.48|4282.98|4277.98|4276.48|2920
1642678500000|2022-01-20 11:35:00|4278.48|4276.98|4280.98|4279.48|4281.48|4279.98|4278.48|4276.98|2448
1642678800000|2022-01-20 11:40:00|4280.48|4278.98|4279.98|4278.48|4280.98|4279.48|4278.98|4277.48|1987
1642679100000|2022-01-20 11:45:00|4279.68|4278.18|4280.98|4279.48|4280.98|4279.48|4277.98|4276.48|893
1642679400000|2022-01-20 11:50:00|4280.48|4278.98|4280.48|4278.98|4281.98|4280.48|4279.98|4278.48|2278
1642679700000|2022-01-20 11:55:00|4280.68|4279.18|4281.48|4279.98|4282.48|4280.98|4280.48|4278.98|659
1642680000000|2022-01-20 12:00:00|4281.68|4280.18|4280.98|4279.48|4281.98|4280.48|4278.18|4276.68|4167
1642680300000|2022-01-20 12:05:00|4281.48|4279.98|4280.48|4278.98|4281.68|4280.18|4278.48|4276.98|3817
1642680600000|2022-01-20 12:10:00|4279.98|4278.48|4279.48|4277.98|4281.48|4279.98|4278.98|4277.48|1018
1642680900000|2022-01-20 12:15:00|4279.18|4277.68|4276.98|4275.48|4281.48|4279.98|4276.68|4275.18|2483
1642681200000|2022-01-20 12:20:00|4276.68|4275.18|4278.48|4276.98|4279.48|4277.98|4276.68|4275.18|3067
1642681500000|2022-01-20 12:25:00|4277.98|4276.48|4280.98|4279.48|4280.98|4279.48|4276.48|4274.98|1137
1642681800000|2022-01-20 12:30:00|4280.68|4279.18|4276.48|4274.98|4280.68|4279.18|4276.48|4274.98|1594
1642682100000|2022-01-20 12:35:00|4275.98|4274.48|4274.48|4272.98|4276.48|4274.98|4273.98|4272.48|1883
1642682400000|2022-01-20 12:40:00|4274.41|4272.91|4272.91|4271.41|4274.41|4272.91|4270.41|4268.91|4839
1642682700000|2022-01-20 12:45:00|4272.41|4270.91|4274.91|4273.41|4275.91|4274.41|4272.41|4270.91|1304
1642683000000|2022-01-20 12:50:00|4274.41|4272.91|4275.91|4274.41|4275.91|4274.41|4272.91|4271.41|2303
1642683300000|2022-01-20 12:55:00|4275.41|4273.91|4277.41|4275.91|4277.91|4276.41|4274.91|4273.41|1802
1642683600000|2022-01-20 13:00:00|4276.91|4275.41|4276.41|4274.91|4278.41|4276.91|4274.41|4272.91|2544
1642683900000|2022-01-20 13:05:00|4275.91|4274.41|4276.91|4275.41|4277.91|4276.41|4275.41|4273.91|2787
1642684200000|2022-01-20 13:10:00|4276.41|4274.91|4275.41|4273.91|4276.91|4275.41|4273.41|4271.91|1625
1642684500000|2022-01-20 13:15:00|4275.91|4274.41|4274.91|4273.41|4277.41|4275.91|4273.41|4271.91|1476
1642684800000|2022-01-20 13:20:00|4274.41|4272.91|4274.41|4272.91|4276.41|4274.91|4273.91|4272.41|892
1642685100000|2022-01-20 13:25:00|4273.91|4272.41|4274.61|4273.11|4274.91|4273.41|4272.41|4270.91|1008
1642685400000|2022-01-20 13:30:00|4274.41|4272.91|4276.91|4275.41|4280.41|4278.91|4274.41|4272.91|3056
1642685700000|2022-01-20 13:35:00|4276.41|4274.91|4273.41|4271.91|4276.91|4275.41|4271.91|4270.41|3121
1642686000000|2022-01-20 13:40:00|4272.91|4271.41|4275.11|4273.61|4275.91|4274.41|4272.41|4270.91|2046
1642686300000|2022-01-20 13:45:00|4275.41|4273.91|4275.91|4274.41|4277.41|4275.91|4274.41|4272.91|3395
1642686600000|2022-01-20 13:50:00|4276.41|4274.91|4280.41|4278.91|4280.91|4279.41|4275.41|4273.91|1948
1642686900000|2022-01-20 13:55:00|4279.91|4278.41|4278.41|4276.91|4279.91|4278.41|4276.91|4275.41|2441
1642687200000|2022-01-20 14:00:00|4278.91|4277.41|4277.41|4275.91|4279.41|4277.91|4276.41|4274.91|2362
1642687500000|2022-01-20 14:05:00|4276.91|4275.41|4278.91|4277.41|4278.91|4277.41|4276.41|4274.91|3220
1642687800000|2022-01-20 14:10:00|4279.41|4277.91|4278.41|4276.91|4279.91|4278.41|4277.91|4276.41|1534
1642688100000|2022-01-20 14:15:00|4277.91|4276.41|4277.41|4275.91|4278.91|4277.41|4275.91|4274.41|2296
1642688400000|2022-01-20 14:20:00|4277.91|4276.41|4276.91|4275.41|4279.41|4277.91|4276.91|4275.41|3065
1642688700000|2022-01-20 14:25:00|4277.41|4275.91|4276.41|4274.91|4277.41|4275.91|4273.41|4271.91|3611
1642689000000|2022-01-20 14:30:00|4275.91|4274.41|4273.91|4272.41|4281.41|4279.91|4273.91|4272.41|7299
1642689300000|2022-01-20 14:35:00|4274.41|4272.91|4272.41|4270.91|4275.61|4274.11|4270.41|4268.91|7355
1642689600000|2022-01-20 14:40:00|4272.91|4271.41|4278.91|4277.41|4281.91|4280.41|4271.41|4269.91|6689
1642689900000|2022-01-20 14:45:00|4279.41|4277.91|4281.41|4279.91|4281.91|4280.41|4277.41|4275.91|4471
1642690200000|2022-01-20 14:50:00|4280.91|4279.41|4285.91|4284.41|4286.41|4284.91|4279.91|4278.41|5927
1642690500000|2022-01-20 14:55:00|4285.61|4284.11|4291.91|4290.41|4292.41|4290.91|4282.91|4281.41|7698
1642690800000|2022-01-20 15:00:00|4292.91|4291.41|4289.91|4288.41|4293.91|4292.41|4288.41|4286.91|9033
1642691100000|2022-01-20 15:05:00|4290.41|4288.91|4291.41|4289.91|4293.91|4292.41|4287.91|4286.41|6955
1642691400000|2022-01-20 15:10:00|4291.34|4289.84|4287.84|4286.34|4292.84|4291.34|4286.84|4285.34|6861
1642691700000|2022-01-20 15:15:00|4288.04|4286.54|4285.34|4283.84|4290.34|4288.84|4284.34|4282.84|4131
1642692000000|2022-01-20 15:20:00|4285.84|4284.34|4288.84|4287.34|4289.34|4287.84|4284.84|4283.34|6026
1642692300000|2022-01-20 15:25:00|4289.34|4287.84|4288.84|4287.34|4289.84|4288.34|4285.54|4284.04|3353
1642692600000|2022-01-20 15:30:00|4289.34|4287.84|4293.34|4291.84|4294.34|4292.84|4289.34|4287.84|5729
1642692900000|2022-01-20 15:35:00|4293.84|4292.34|4293.34|4291.84|4296.34|4294.84|4292.84|4291.34|6498
1642693200000|2022-01-20 15:40:00|4293.84|4292.34|4293.04|4291.54|4294.84|4293.34|4292.84|4291.34|3153
1642693500000|2022-01-20 15:45:00|4292.84|4291.34|4297.34|4295.84|4297.34|4295.84|4291.84|4290.34|4854
1642693800000|2022-01-20 15:50:00|4297.04|4295.54|4296.34|4294.84|4297.34|4295.84|4294.84|4293.34|5479
1642694100000|2022-01-20 15:55:00|4295.84|4294.34|4298.84|4297.34|4299.34|4297.84|4295.34|4293.84|3719
1642694400000|2022-01-20 16:00:00|4298.34|4296.84|4301.34|4299.84|4301.34|4299.84|4297.84|4296.34|11054
1642694700000|2022-01-20 16:05:00|4301.84|4300.34|4298.34|4296.84|4301.84|4300.34|4297.34|4295.84|6781
1642695000000|2022-01-20 16:10:00|4297.84|4296.34|4296.84|4295.34|4298.84|4297.34|4295.84|4294.34|7476
1642695300000|2022-01-20 16:15:00|4296.34|4294.84|4296.34|4294.84|4297.84|4296.34|4294.84|4293.34|4987
1642695600000|2022-01-20 16:20:00|4296.84|4295.34|4294.34|4292.84|4296.84|4295.34|4292.34|4290.84|15529
1642695900000|2022-01-20 16:25:00|4294.84|4293.34|4298.34|4296.84|4300.34|4298.84|4293.34|4291.84|15780
1642696200000|2022-01-20 16:30:00|4298.84|4297.34|4300.34|4298.84|4303.34|4301.84|4298.84|4297.34|28094
1642696500000|2022-01-20 16:35:00|4300.04|4298.54|4304.34|4302.84|4305.34|4303.84|4300.04|4298.54|19629
1642696800000|2022-01-20 16:40:00|4304.84|4303.34|4298.84|4297.34|4304.84|4303.34|4298.84|4297.34|8334
1642697100000|2022-01-20 16:45:00|4299.34|4297.84|4299.84|4298.34|4301.84|4300.34|4298.84|4297.34|5220
1642697400000|2022-01-20 16:50:00|4300.04|4298.54|4299.34|4297.84|4301.84|4300.34|4298.84|4297.34|3713
1642697700000|2022-01-20 16:55:00|4298.84|4297.34|4299.84|4298.34|4302.34|4300.84|4298.84|4297.34|6246
1642698000000|2022-01-20 17:00:00|4300.04|4298.54|4300.34|4298.84|4302.04|4300.54|4299.34|4297.84|4107
1642698300000|2022-01-20 17:05:00|4299.84|4298.34|4299.34|4297.84|4300.34|4298.84|4297.84|4296.34|5081
1642698600000|2022-01-20 17:10:00|4299.04|4297.54|4299.34|4297.84|4299.84|4298.34|4297.84|4296.34|5362
1642698900000|2022-01-20 17:15:00|4298.84|4297.34|4296.84|4295.34|4299.34|4297.84|4296.84|4295.34|1589
1642699200000|2022-01-20 17:20:00|4297.04|4295.54|4299.84|4298.34|4300.34|4298.84|4295.84|4294.34|3322
1642699500000|2022-01-20 17:25:00|4299.34|4297.84|4300.34|4298.84|4300.34|4298.84|4297.34|4295.84|2747
1642699800000|2022-01-20 17:30:00|4300.54|4299.04|4302.54|4301.04|4302.84|4301.34|4300.34|4298.84|2684
1642700100000|2022-01-20 17:35:00|4302.34|4300.84|4299.54|4298.04|4303.34|4301.84|4299.34|4297.84|2395
1642700400000|2022-01-20 17:40:00|4299.84|4298.34|4299.84|4298.34|4300.84|4299.34|4299.34|4297.84|948
1642700700000|2022-01-20 17:45:00|4299.54|4298.04|4298.04|4296.54|4299.84|4298.34|4297.84|4296.34|962
1642701000000|2022-01-20 17:50:00|4298.34|4296.84|4295.84|4294.34|4298.34|4296.84|4295.34|4293.84|534
1642701300000|2022-01-20 17:55:00|4295.34|4293.84|4296.34|4294.84|4296.84|4295.34|4294.84|4293.34|647
1642701600000|2022-01-20 18:00:00|4295.84|4294.34|4293.34|4291.84|4296.04|4294.54|4291.84|4290.34|1381
1642701900000|2022-01-20 18:05:00|4293.04|4291.54|4291.54|4290.04|4293.34|4291.84|4290.34|4288.84|1189
1642702200000|2022-01-20 18:10:00|4291.84|4290.34|4294.84|4293.34|4295.84|4294.34|4290.84|4289.34|1058
1642702500000|2022-01-20 18:15:00|4294.34|4292.84|4293.34|4291.84|4294.34|4292.84|4290.34|4288.84|938
1642702800000|2022-01-20 18:20:00|4292.84|4291.34|4294.34|4292.84|4295.34|4293.84|4292.84|4291.34|976
1642703100000|2022-01-20 18:25:00|4294.04|4292.54|4294.84|4293.34|4297.34|4295.84|4293.84|4292.34|815
1642703400000|2022-01-20 18:30:00|4295.34|4293.84|4292.84|4291.34|4295.84|4294.34|4291.84|4290.34|852
1642703700000|2022-01-20 18:35:00|4293.04|4291.54|4296.34|4294.84|4296.34|4294.84|4292.34|4290.84|724
1642704000000|2022-01-20 18:40:00|4296.04|4294.54|4295.84|4294.34|4297.84|4296.34|4295.34|4293.84|710
1642704300000|2022-01-20 18:45:00|4295.34|4293.84|4294.34|4292.84|4296.84|4295.34|4293.34|4291.84|954
1642704600000|2022-01-20 18:50:00|4293.84|4292.34|4295.84|4294.34|4296.34|4294.84|4293.84|4292.34|676
1642704900000|2022-01-20 18:55:00|4295.54|4294.04|4292.84|4291.34|4295.84|4294.34|4291.84|4290.34|1178
1642705200000|2022-01-20 19:00:00|4293.34|4291.84|4299.34|4297.84|4299.34|4297.84|4292.34|4290.84|1536
1642705500000|2022-01-20 19:05:00|4299.84|4298.34|4298.34|4296.84|4299.84|4298.34|4297.34|4295.84|623
1642705800000|2022-01-20 19:10:00|4298.84|4297.34|4289.34|4287.84|4298.84|4297.34|4289.34|4287.84|1701
1642706100000|2022-01-20 19:15:00|4289.04|4287.54|4288.34|4286.84|4290.34|4288.84|4285.84|4284.34|2258
1642706400000|2022-01-20 19:20:00|4288.84|4287.34|4288.84|4287.34|4289.84|4288.34|4286.34|4284.84|1152
1642706700000|2022-01-20 19:25:00|4289.34|4287.84|4286.84|4285.34|4289.54|4288.04|4286.34|4284.84|909
1642707000000|2022-01-20 19:30:00|4286.34|4284.84|4284.84|4283.34|4286.84|4285.34|4283.34|4281.84|952
1642707300000|2022-01-20 19:35:00|4285.04|4283.54|4284.84|4283.34|4285.34|4283.84|4282.34|4280.84|1306
1642707600000|2022-01-20 19:40:00|4284.34|4282.84|4283.84|4282.34|4285.34|4283.84|4281.84|4280.34|1711
1642707900000|2022-01-20 19:45:00|4284.34|4282.84|4284.34|4282.84|4286.34|4284.84|4280.34|4278.84|2393
1642708200000|2022-01-20 19:50:00|4283.84|4282.34|4284.34|4282.84|4286.84|4285.34|4283.04|4281.54|911
1642708500000|2022-01-20 19:55:00|4284.54|4283.04|4283.34|4281.84|4286.34|4284.84|4281.84|4280.34|1472
1642708800000|2022-01-20 20:00:00|4283.04|4281.54|4279.84|4278.34|4286.34|4284.84|4279.34|4277.84|1063
1642709100000|2022-01-20 20:05:00|4280.34|4278.84|4275.34|4273.84|4280.84|4279.34|4274.34|4272.84|1825
1642709400000|2022-01-20 20:10:00|4275.54|4274.04|4273.04|4271.54|4276.84|4275.34|4272.84|4271.34|2018
1642709700000|2022-01-20 20:15:00|4272.84|4271.34|4274.84|4273.34|4275.34|4273.84|4272.34|4270.84|1481
1642710000000|2022-01-20 20:20:00|4274.34|4272.84|4269.84|4268.34|4274.84|4273.34|4269.84|4268.34|2053
1642710300000|2022-01-20 20:25:00|4270.04|4268.54|4270.34|4268.84|4273.04|4271.54|4267.34|4265.84|2859
1642710600000|2022-01-20 20:30:00|4269.84|4268.34|4268.84|4267.34|4271.84|4270.34|4268.04|4266.54|2035
1642710900000|2022-01-20 20:35:00|4269.34|4267.84|4263.34|4261.84|4269.34|4267.84|4260.84|4259.34|4773
1642711200000|2022-01-20 20:40:00|4263.84|4262.34|4260.34|4258.84|4265.34|4263.84|4259.84|4258.34|4019
1642711500000|2022-01-20 20:45:00|4259.84|4258.34|4255.84|4254.34|4261.84|4260.34|4255.84|4254.34|3426
1642711800000|2022-01-20 20:50:00|4255.34|4253.84|4252.34|4250.84|4260.54|4259.04|4251.84|4250.34|5612
1642712100000|2022-01-20 20:55:00|4251.84|4250.34|4252.84|4251.34|4256.84|4255.34|4250.04|4248.54|4740
1642712400000|2022-01-20 21:00:00|4253.69|4250.69|4248.19|4245.19|4257.99|4254.99|4246.89|4243.89|17548
1642712700000|2022-01-20 21:05:00|4248.49|4245.49|4249.59|4246.59|4256.09|4253.09|4248.19|4245.19|0
1642713000000|2022-01-20 21:10:00|4250.09|4247.09|4246.89|4243.89|4252.89|4249.89|4244.69|4241.69|0
1642713300000|2022-01-20 21:15:00|4246.99|4243.99|4248.19|4245.19|4250.09|4247.09|4244.39|4241.39|0
1642713600000|2022-01-20 21:20:00|4247.99|4244.99|4243.09|4240.09|4248.79|4245.79|4241.99|4238.99|0
1642713900000|2022-01-20 21:25:00|4242.89|4239.89|4234.29|4231.29|4246.89|4243.89|4234.09|4231.09|0
1642714200000|2022-01-20 21:30:00|4234.19|4231.19|4236.79|4233.79|4236.79|4233.79|4229.69|4226.69|0
1642714500000|2022-01-20 21:35:00|4236.49|4233.49|4229.19|4226.19|4236.79|4233.79|4229.19|4226.19|0
1642714800000|2022-01-20 21:40:00|4228.99|4225.99|4230.69|4227.69|4230.99|4227.99|4215.79|4212.79|0
1642715100000|2022-01-20 21:45:00|4230.19|4227.19|4227.39|4224.39|4232.89|4229.89|4227.39|4224.39|0
1642715400000|2022-01-20 21:50:00|4227.19|4224.19|4237.39|4234.39|4237.79|4234.79|4225.79|4222.79|0
1642715700000|2022-01-20 21:55:00|4237.59|4234.59|4236.89|4233.89|4241.49|4238.49|4235.29|4232.29|0
1642716000000|2022-01-20 22:00:00|4236.79|4233.79|4235.49|4232.49|4236.79|4233.79|4234.39|4231.39|0
1642716300000|2022-01-20 22:05:00|4235.59|4232.59|4236.79|4233.79|4236.79|4233.79|4234.99|4231.99|0
1642716600000|2022-01-20 22:10:00|4236.99|4233.99|4237.39|4234.39|4237.39|4234.39|4236.89|4233.89|0
1642716900000|2022-01-20 22:15:00|4237.79|4234.79|4239.99|4236.99|4239.99|4236.99|4237.79|4234.79|0
1642717200000|2022-01-20 22:20:00|4240.19|4237.19|4240.49|4237.49|4240.99|4237.99|4240.19|4237.19|0
1642717500000|2022-01-20 22:25:00|4240.59|4237.59|4240.19|4237.19|4240.79|4237.79|4240.19|4237.19|0
1642717800000|2022-01-20 22:30:00|4240.29|4237.29|4240.69|4237.69|4240.69|4237.69|4240.29|4237.29|0
1642718100000|2022-01-20 22:35:00|4240.59|4237.59|4239.69|4236.69|4240.59|4237.59|4239.69|4236.69|0
1642718400000|2022-01-20 22:40:00|4239.89|4236.89|4238.49|4235.49|4239.99|4236.99|4238.49|4235.49|0
1642718700000|2022-01-20 22:45:00|4238.69|4235.69|4239.09|4236.09|4239.49|4236.49|4238.49|4235.49|0
1642719000000|2022-01-20 22:50:00|4239.19|4236.19|4238.89|4235.89|4239.29|4236.29|4238.39|4235.39|0
1642719300000|2022-01-20 22:55:00|4238.79|4235.79|4238.19|4235.19|4239.09|4236.09|4237.69|4234.69|0
1642719600000|2022-01-20 23:00:00|4235.09|4232.09|4244.59|4241.59|4244.59|4241.59|4233.59|4230.59|0
1642719900000|2022-01-20 23:05:00|4245.09|4242.09|4237.19|4234.19|4246.99|4243.99|4236.89|4233.89|0
1642720200000|2022-01-20 23:10:00|4236.99|4233.99|4235.79|4232.79|4240.99|4237.99|4233.29|4230.29|0
1642720500000|2022-01-20 23:15:00|4235.69|4232.69|4234.19|4231.19|4238.79|4235.79|4228.19|4225.19|0
1642720800000|2022-01-20 23:20:00|4234.29|4231.29|4236.49|4233.49|4237.39|4234.39|4230.09|4227.09|0
1642721100000|2022-01-20 23:25:00|4236.29|4233.29|4228.99|4225.99|4237.99|4234.99|4228.99|4225.99|0
1642721400000|2022-01-20 23:30:00|4229.39|4226.39|4232.29|4229.29|4234.29|4231.29|4229.39|4226.39|0
1642721700000|2022-01-20 23:35:00|4232.49|4229.49|4239.29|4236.29|4239.59|4236.59|4231.19|4228.19|0
1642722000000|2022-01-20 23:40:00|4239.59|4236.59|4240.69|4237.69|4241.49|4238.49|4238.79|4235.79|0
1642722300000|2022-01-20 23:45:00|4240.79|4237.79|4242.29|4239.29|4244.19|4241.19|4240.69|4237.69|0
1642722600000|2022-01-20 23:50:00|4242.09|4239.09|4240.69|4237.69|4243.09|4240.09|4238.19|4235.19|0
1642722900000|2022-01-20 23:55:00|4240.79|4237.79|4243.79|4240.79|4243.99|4240.99|4239.09|4236.09|0
1642723200000|2022-01-21 00:00:00|4243.99|4240.99|4238.09|4235.09|4246.99|4243.99|4236.29|4233.29|0
1642723500000|2022-01-21 00:05:00|4238.19|4235.19|4239.89|4236.89|4241.79|4238.79|4234.69|4231.69|0
1642723800000|2022-01-21 00:10:00|4239.69|4236.69|4244.19|4241.19|4246.99|4243.99|4237.39|4234.39|0
1642724100000|2022-01-21 00:15:00|4243.69|4240.69|4240.79|4238.79|4246.39|4243.79|4240.79|4238.79|1134
1642724400000|2022-01-21 00:20:00|4241.09|4239.09|4239.59|4237.59|4241.09|4239.09|4236.59|4234.59|1043
1642724700000|2022-01-21 00:25:00|4239.29|4237.29|4239.29|4237.29|4242.59|4240.59|4237.59|4235.59|606
1642725000000|2022-01-21 00:30:00|4239.09|4237.09|4237.59|4235.59|4239.29|4237.29|4236.29|4234.29|484
1642725300000|2022-01-21 00:35:00|4237.09|4235.09|4236.29|4234.29|4238.09|4236.09|4235.59|4233.59|177
1642725600000|2022-01-21 00:40:00|4236.09|4234.09|4236.59|4234.59|4236.59|4234.59|4234.79|4232.79|184
1642725900000|2022-01-21 00:45:00|4236.09|4234.09|4238.09|4236.09|4238.59|4236.59|4236.09|4234.09|176
1642726200000|2022-01-21 00:50:00|4237.79|4235.79|4238.29|4236.29|4241.09|4239.09|4236.09|4234.09|278
1642726500000|2022-01-21 00:55:00|4238.09|4236.09|4237.29|4235.29|4239.79|4237.79|4237.09|4235.09|90
1642726800000|2022-01-21 01:00:00|4237.09|4235.09|4239.59|4237.59|4240.59|4238.59|4237.09|4235.09|235
1642727100000|2022-01-21 01:05:00|4238.79|4236.79|4233.09|4231.09|4240.09|4238.09|4232.09|4230.09|1039
1642727400000|2022-01-21 01:10:00|4232.59|4230.59|4231.09|4229.09|4234.09|4232.09|4228.59|4226.59|730
1642727700000|2022-01-21 01:15:00|4231.29|4229.29|4231.09|4229.09|4234.59|4232.59|4231.09|4229.09|637
1642728000000|2022-01-21 01:20:00|4231.29|4229.29|4237.29|4235.29|4237.59|4235.59|4230.59|4228.59|414
1642728300000|2022-01-21 01:25:00|4237.59|4235.59|4244.59|4242.59|4245.59|4243.59|4236.59|4234.59|363
1642728600000|2022-01-21 01:30:00|4244.09|4242.09|4242.59|4240.59|4244.59|4242.59|4236.59|4234.59|684
1642728900000|2022-01-21 01:35:00|4242.29|4240.29|4235.29|4233.29|4243.09|4241.09|4234.59|4232.59|341
1642729200000|2022-01-21 01:40:00|4235.09|4233.09|4234.29|4232.29|4237.79|4235.79|4231.29|4229.29|236
1642729500000|2022-01-21 01:45:00|4234.09|4232.09|4227.29|4225.29|4234.09|4232.09|4226.09|4224.09|446
1642729800000|2022-01-21 01:50:00|4227.09|4225.09|4237.59|4235.59|4237.59|4235.59|4227.09|4225.09|213
1642730100000|2022-01-21 01:55:00|4237.29|4235.29|4236.59|4234.59|4240.59|4238.59|4234.09|4232.09|473
1642730400000|2022-01-21 02:00:00|4236.29|4234.29|4242.29|4240.29|4242.59|4240.59|4234.59|4232.59|306
1642730700000|2022-01-21 02:05:00|4242.59|4240.59|4242.59|4240.59|4244.79|4242.79|4241.59|4239.59|178
1642731000000|2022-01-21 02:10:00|4241.79|4239.79|4241.59|4239.59|4243.09|4241.09|4240.09|4238.09|136
1642731300000|2022-01-21 02:15:00|4241.79|4239.79|4239.29|4237.29|4242.79|4240.79|4237.09|4235.09|126
1642731600000|2022-01-21 02:20:00|4239.59|4237.59|4241.29|4239.29|4242.09|4240.09|4238.29|4236.29|76
1642731900000|2022-01-21 02:25:00|4241.09|4239.09|4239.59|4237.59|4242.09|4240.09|4239.29|4237.29|64
1642732200000|2022-01-21 02:30:00|4239.79|4237.79|4237.59|4235.59|4241.09|4239.09|4237.59|4235.59|80
1642732500000|2022-01-21 02:35:00|4237.29|4235.29|4236.09|4234.09|4237.59|4235.59|4232.59|4230.59|143
1642732800000|2022-01-21 02:40:00|4235.79|4233.79|4229.09|4227.09|4236.59|4234.59|4228.59|4226.59|309
1642733100000|2022-01-21 02:45:00|4228.79|4226.79|4223.09|4221.09|4229.59|4227.59|4219.09|4217.09|1884
1642733400000|2022-01-21 02:50:00|4223.29|4221.29|4224.09|4222.09|4225.09|4223.09|4220.79|4218.79|413
1642733700000|2022-01-21 02:55:00|4223.79|4221.79|4228.09|4226.09|4228.09|4226.09|4223.79|4221.79|122
1642734000000|2022-01-21 03:00:00|4228.59|4226.59|4225.59|4223.59|4228.79|4226.79|4224.59|4222.59|175
1642734300000|2022-01-21 03:05:00|4224.59|4222.59|4224.09|4222.09|4226.59|4224.59|4223.09|4221.09|111
1642734600000|2022-01-21 03:10:00|4223.79|4221.79|4224.59|4222.59|4225.59|4223.59|4221.09|4219.09|174
1642734900000|2022-01-21 03:15:00|4224.79|4222.79|4225.09|4223.09|4227.59|4225.59|4223.79|4221.79|71
1642735200000|2022-01-21 03:20:00|4225.29|4223.29|4221.29|4219.29|4226.79|4224.79|4221.09|4219.09|72
1642735500000|2022-01-21 03:25:00|4221.59|4219.59|4222.79|4220.79|4224.09|4222.09|4221.59|4219.59|92
1642735800000|2022-01-21 03:30:00|4223.09|4221.09|4222.59|4220.59|4223.09|4221.09|4219.29|4217.29|172
1642736100000|2022-01-21 03:35:00|4221.79|4219.79|4219.09|4217.09|4222.29|4220.29|4218.09|4216.09|94
1642736400000|2022-01-21 03:40:00|4219.29|4217.29|4223.59|4221.59|4223.79|4221.79|4219.09|4217.09|220
1642736700000|2022-01-21 03:45:00|4223.29|4221.29|4221.59|4219.59|4224.29|4222.29|4220.09|4218.09|181
1642737000000|2022-01-21 03:50:00|4221.79|4219.79|4223.59|4221.59|4224.09|4222.09|4221.09|4219.09|104
1642737300000|2022-01-21 03:55:00|4223.79|4221.79|4227.09|4225.09|4227.09|4225.09|4222.09|4220.09|291
1642737600000|2022-01-21 04:00:00|4226.79|4224.79|4230.59|4228.59|4231.79|4229.79|4226.79|4224.79|167
1642737900000|2022-01-21 04:05:00|4231.09|4229.09|4235.09|4233.09|4235.09|4233.09|4230.59|4228.59|251
1642738200000|2022-01-21 04:10:00|4234.59|4232.59|4231.59|4229.59|4234.79|4232.79|4231.59|4229.59|55
1642738500000|2022-01-21 04:15:00|4231.29|4229.29|4229.59|4227.59|4231.59|4229.59|4227.59|4225.59|246
1642738800000|2022-01-21 04:20:00|4229.79|4227.79|4230.09|4228.09|4232.09|4230.09|4228.09|4226.09|76
1642739100000|2022-01-21 04:25:00|4229.59|4227.59|4230.59|4228.59|4231.59|4229.59|4227.79|4225.79|56
1642739400000|2022-01-21 04:30:00|4230.29|4228.29|4229.09|4227.09|4232.79|4230.79|4228.59|4226.59|90
1642739700000|2022-01-21 04:35:00|4229.29|4227.29|4231.09|4229.09|4232.09|4230.09|4228.59|4226.59|68
1642740000000|2022-01-21 04:40:00|4230.79|4228.79|4229.09|4227.09|4231.59|4229.59|4228.09|4226.09|46
1642740300000|2022-01-21 04:45:00|4229.29|4227.29|4227.29|4225.29|4230.09|4228.09|4225.59|4223.59|73
1642740600000|2022-01-21 04:50:00|4227.59|4225.59|4227.79|4225.79|4228.59|4226.59|4225.79|4223.79|50
1642740900000|2022-01-21 04:55:00|4227.59|4225.59|4228.09|4226.09|4230.09|4228.09|4226.09|4224.09|86
1642741200000|2022-01-21 05:00:00|4227.59|4225.59|4229.29|4227.29|4230.29|4228.29|4225.09|4223.09|89
1642741500000|2022-01-21 05:05:00|4229.09|4227.09|4230.79|4228.79|4231.79|4229.79|4226.59|4224.59|57
1642741800000|2022-01-21 05:10:00|4231.09|4229.09|4227.79|4225.79|4232.09|4230.09|4227.59|4225.59|76
1642742100000|2022-01-21 05:15:00|4227.59|4225.59|4227.09|4225.09|4228.09|4226.09|4224.59|4222.59|100
1642742400000|2022-01-21 05:20:00|4226.79|4224.79|4229.59|4227.59|4230.09|4228.09|4226.59|4224.59|107
1642742700000|2022-01-21 05:25:00|4229.09|4227.09|4226.59|4224.59|4230.79|4228.79|4226.59|4224.59|114
1642743000000|2022-01-21 05:30:00|4227.09|4225.09|4233.09|4231.09|4233.59|4231.59|4227.09|4225.09|404
1642743300000|2022-01-21 05:35:00|4232.79|4230.79|4235.59|4233.59|4235.59|4233.59|4232.79|4230.79|215
1642743600000|2022-01-21 05:40:00|4235.29|4233.29|4237.59|4235.59|4238.59|4236.59|4234.59|4232.59|260
1642743900000|2022-01-21 05:45:00|4238.09|4236.09|4240.29|4238.29|4240.59|4238.59|4237.59|4235.59|306
1642744200000|2022-01-21 05:50:00|4240.59|4238.59|4241.59|4239.59|4242.29|4240.29|4239.59|4237.59|400
1642744500000|2022-01-21 05:55:00|4241.79|4239.79|4237.29|4235.29|4242.59|4240.59|4236.79|4234.79|260
1642744800000|2022-01-21 06:00:00|4237.09|4235.09|4234.09|4232.09|4237.59|4235.59|4230.09|4228.09|1126
1642745100000|2022-01-21 06:05:00|4234.29|4232.29|4232.79|4230.79|4234.29|4232.29|4230.09|4228.09|129
1642745400000|2022-01-21 06:10:00|4233.09|4231.09|4231.59|4229.59|4234.79|4232.79|4230.59|4228.59|88
1642745700000|2022-01-21 06:15:00|4231.79|4229.79|4232.29|4230.29|4234.29|4232.29|4230.59|4228.59|126
1642746000000|2022-01-21 06:20:00|4232.09|4230.09|4236.79|4234.79|4237.09|4235.09|4232.09|4230.09|158
1642746300000|2022-01-21 06:25:00|4237.09|4235.09|4235.79|4233.79|4237.79|4235.79|4233.79|4231.79|113
1642746600000|2022-01-21 06:30:00|4237.09|4235.09|4238.29|4236.29|4239.59|4237.59|4233.79|4231.79|272
1642746900000|2022-01-21 06:35:00|4238.09|4236.09|4237.79|4235.79|4239.29|4237.29|4234.59|4232.59|493
1642747200000|2022-01-21 06:40:00|4238.09|4236.09|4239.09|4237.09|4241.29|4239.29|4237.59|4235.59|419
1642747500000|2022-01-21 06:45:00|4239.29|4237.29|4241.29|4239.29|4243.09|4241.09|4238.59|4236.59|923
1642747800000|2022-01-21 06:50:00|4241.09|4239.09|4234.59|4232.59|4241.29|4239.29|4233.79|4231.79|628
1642748100000|2022-01-21 06:55:00|4234.09|4232.09|4234.09|4232.09|4237.29|4235.29|4234.09|4232.09|419
1642748400000|2022-01-21 07:00:00|4233.84|4232.34|4227.54|4226.04|4234.84|4233.34|4226.84|4225.34|3125
1642748700000|2022-01-21 07:05:00|4227.34|4225.84|4238.84|4237.34|4241.54|4240.04|4226.04|4224.54|2811
1642749000000|2022-01-21 07:10:00|4239.34|4237.84|4238.84|4237.34|4240.84|4239.34|4237.34|4235.84|2186
1642749300000|2022-01-21 07:15:00|4239.34|4237.84|4238.34|4236.84|4240.84|4239.34|4237.54|4236.04|1792
1642749600000|2022-01-21 07:20:00|4238.54|4237.04|4240.84|4239.34|4242.54|4241.04|4238.34|4236.84|2179
1642749900000|2022-01-21 07:25:00|4240.54|4239.04|4245.34|4243.84|4246.04|4244.54|4240.34|4238.84|3541
1642750200000|2022-01-21 07:30:00|4244.84|4243.34|4239.84|4238.34|4245.54|4244.04|4239.54|4238.04|2070
1642750500000|2022-01-21 07:35:00|4239.34|4237.84|4235.34|4233.84|4240.34|4238.84|4234.54|4233.04|2462
1642750800000|2022-01-21 07:40:00|4234.84|4233.34|4237.34|4235.84|4239.84|4238.34|4234.84|4233.34|1251
1642751100000|2022-01-21 07:45:00|4238.04|4236.54|4241.34|4239.84|4242.34|4240.84|4236.34|4234.84|2137
1642751400000|2022-01-21 07:50:00|4241.84|4240.34|4241.34|4239.84|4244.84|4243.34|4241.04|4239.54|1915
1642751700000|2022-01-21 07:55:00|4241.84|4240.34|4239.04|4237.54|4241.84|4240.34|4237.34|4235.84|1335
1642752000000|2022-01-21 08:00:00|4239.34|4237.84|4240.34|4238.84|4245.34|4243.84|4232.34|4230.84|15129
1642752300000|2022-01-21 08:05:00|4240.84|4239.34|4241.34|4239.84|4248.84|4247.34|4239.54|4238.04|10231
1642752600000|2022-01-21 08:10:00|4241.84|4240.34|4231.04|4229.54|4243.34|4241.84|4231.04|4229.54|10716
1642752900000|2022-01-21 08:15:00|4230.84|4229.34|4233.34|4231.84|4235.84|4234.34|4229.84|4228.34|8591
1642753200000|2022-01-21 08:20:00|4233.04|4231.54|4227.84|4226.34|4234.34|4232.84|4226.34|4224.84|9786
1642753500000|2022-01-21 08:25:00|4227.34|4225.84|4235.84|4234.34|4236.34|4234.84|4225.84|4224.34|8597
1642753800000|2022-01-21 08:30:00|4234.84|4233.34|4238.34|4236.84|4239.34|4237.84|4230.34|4228.84|9446
1642754100000|2022-01-21 08:35:00|4236.84|4235.34|4234.34|4232.84|4242.34|4240.84|4232.34|4230.84|7722
1642754400000|2022-01-21 08:40:00|4234.96|4233.46|4232.96|4231.46|4238.46|4236.96|4230.96|4229.46|10739
1642754700000|2022-01-21 08:45:00|4233.16|4231.66|4232.96|4231.46|4234.46|4232.96|4227.96|4226.46|6593
1642755000000|2022-01-21 08:50:00|4232.46|4230.96|4239.96|4238.46|4239.96|4238.46|4229.96|4228.46|6623
1642755300000|2022-01-21 08:55:00|4240.16|4238.66|4244.96|4243.46|4245.96|4244.46|4238.46|4236.96|10322
1642755600000|2022-01-21 09:00:00|4244.66|4243.16|4244.46|4242.96|4244.96|4243.46|4240.96|4239.46|7682
1642755900000|2022-01-21 09:05:00|4245.46|4243.96|4237.46|4235.96|4245.46|4243.96|4235.46|4233.96|7142
1642756200000|2022-01-21 09:10:00|4236.46|4234.96|4237.46|4235.96|4239.46|4237.96|4234.46|4232.96|6276
1642756500000|2022-01-21 09:15:00|4236.96|4235.46|4239.46|4237.96|4239.46|4237.96|4234.96|4233.46|8343
1642756800000|2022-01-21 09:20:00|4238.96|4237.46|4239.96|4238.46|4242.46|4240.96|4238.46|4236.96|8224
1642757100000|2022-01-21 09:25:00|4240.46|4238.96|4247.46|4245.96|4247.96|4246.46|4240.46|4238.96|7240
1642757400000|2022-01-21 09:30:00|4247.96|4246.46|4243.96|4242.46|4248.96|4247.46|4243.96|4242.46|9323
1642757700000|2022-01-21 09:35:00|4243.66|4242.16|4244.46|4242.96|4244.96|4243.46|4242.46|4240.96|2213
1642758000000|2022-01-21 09:40:00|4243.96|4242.46|4249.96|4248.46|4250.46|4248.96|4243.46|4241.96|5321
1642758300000|2022-01-21 09:45:00|4249.46|4247.96|4253.46|4251.96|4253.96|4252.46|4248.96|4247.46|5405
1642758600000|2022-01-21 09:50:00|4252.96|4251.46|4250.96|4249.46|4253.96|4252.46|4250.46|4248.96|7140
1642758900000|2022-01-21 09:55:00|4251.46|4249.96|4248.46|4246.96|4251.96|4250.46|4247.66|4246.16|4489
1642759200000|2022-01-21 10:00:00|4247.96|4246.46|4241.96|4240.46|4248.46|4246.96|4241.96|4240.46|3934
1642759500000|2022-01-21 10:05:00|4241.46|4239.96|4242.46|4240.96|4244.96|4243.46|4241.46|4239.96|2759
1642759800000|2022-01-21 10:10:00|4242.16|4240.66|4243.96|4242.46|4244.96|4243.46|4241.96|4240.46|3054
1642760100000|2022-01-21 10:15:00|4244.16|4242.66|4251.46|4249.96|4251.96|4250.46|4243.96|4242.46|5815
1642760400000|2022-01-21 10:20:00|4250.96|4249.46|4250.96|4249.46|4254.96|4253.46|4250.96|4249.46|4364
1642760700000|2022-01-21 10:25:00|4251.16|4249.66|4249.46|4247.96|4251.96|4250.46|4248.46|4246.96|2034
1642761000000|2022-01-21 10:30:00|4249.66|4248.16|4247.66|4246.16|4249.66|4248.16|4246.96|4245.46|3476
1642761300000|2022-01-21 10:35:00|4247.96|4246.46|4250.96|4249.46|4250.96|4249.46|4247.46|4245.96|6695
1642761600000|2022-01-21 10:40:00|4250.46|4248.96|4252.46|4250.96|4252.46|4250.96|4250.46|4248.96|2350
1642761900000|2022-01-21 10:45:00|4252.66|4251.16|4254.46|4252.96|4254.46|4252.96|4249.96|4248.46|3023
1642762200000|2022-01-21 10:50:00|4254.96|4253.46|4252.96|4251.46|4256.96|4255.46|4251.96|4250.46|18092
1642762500000|2022-01-21 10:55:00|4252.46|4250.96|4252.96|4251.46|4253.46|4251.96|4249.96|4248.46|22195
1642762800000|2022-01-21 11:00:00|4252.46|4250.96|4249.46|4247.96|4252.46|4250.96|4246.46|4244.96|7440
1642763100000|2022-01-21 11:05:00|4248.96|4247.46|4244.96|4243.46|4249.96|4248.46|4242.96|4241.46|6028
1642763400000|2022-01-21 11:10:00|4244.66|4243.16|4243.96|4242.46|4245.96|4244.46|4241.96|4240.46|3035
1642763700000|2022-01-21 11:15:00|4243.46|4241.96|4239.46|4237.96|4243.96|4242.46|4236.96|4235.46|10476
1642764000000|2022-01-21 11:20:00|4239.96|4238.46|4240.66|4239.16|4241.96|4240.46|4238.96|4237.46|2494
1642764300000|2022-01-21 11:25:00|4240.46|4238.96|4241.96|4240.46|4242.46|4240.96|4239.46|4237.96|2435
1642764600000|2022-01-21 11:30:00|4241.46|4239.96|4237.96|4236.46|4241.66|4240.16|4236.96|4235.46|2236
1642764900000|2022-01-21 11:35:00|4238.46|4236.96|4240.96|4239.46|4241.46|4239.96|4238.46|4236.96|3525
1642765200000|2022-01-21 11:40:00|4240.46|4238.96|4237.96|4236.46|4240.46|4238.96|4236.96|4235.46|2229
1642765500000|2022-01-21 11:45:00|4237.46|4235.96|4232.46|4230.96|4237.96|4236.46|4230.46|4228.96|3673
1642765800000|2022-01-21 11:50:00|4232.96|4231.46|4231.96|4230.46|4234.46|4232.96|4230.46|4228.96|5284
1642766100000|2022-01-21 11:55:00|4231.46|4229.96|4235.46|4233.96|4237.96|4236.46|4231.46|4229.96|6266
1642766400000|2022-01-21 12:00:00|4235.96|4234.46|4228.96|4227.46|4236.96|4235.46|4228.96|4227.46|7929
1642766700000|2022-01-21 12:05:00|4229.46|4227.96|4226.96|4225.46|4229.46|4227.96|4223.46|4221.96|9263
1642767000000|2022-01-21 12:10:00|4227.16|4225.66|4230.46|4228.96|4231.96|4230.46|4225.46|4223.96|6860
1642767300000|2022-01-21 12:15:00|4230.96|4229.46|4230.96|4229.46|4232.46|4230.96|4228.96|4227.46|3714
1642767600000|2022-01-21 12:20:00|4231.46|4229.96|4235.46|4233.96|4235.96|4234.46|4230.96|4229.46|3601
1642767900000|2022-01-21 12:25:00|4235.16|4233.66|4233.46|4231.96|4235.96|4234.46|4232.46|4230.96|2423
1642768200000|2022-01-21 12:30:00|4233.96|4232.46|4229.96|4228.46|4233.96|4232.46|4228.96|4227.46|5641
1642768500000|2022-01-21 12:35:00|4229.46|4227.96|4230.96|4229.46|4231.46|4229.96|4228.96|4227.46|4206
1642768800000|2022-01-21 12:40:00|4230.73|4229.23|4227.73|4226.23|4230.73|4229.23|4227.73|4226.23|2581
1642769100000|2022-01-21 12:45:00|4227.23|4225.73|4224.23|4222.73|4227.23|4225.73|4223.23|4221.73|4507
1642769400000|2022-01-21 12:50:00|4224.43|4222.93|4222.43|4220.93|4226.73|4225.23|4222.23|4220.73|6333
1642769700000|2022-01-21 12:55:00|4222.23|4220.73|4221.73|4220.23|4222.73|4221.23|4218.73|4217.23|7788
1642770000000|2022-01-21 13:00:00|4222.23|4220.73|4221.43|4219.93|4224.23|4222.73|4219.73|4218.23|8462
1642770300000|2022-01-21 13:05:00|4221.73|4220.23|4224.23|4222.73|4224.23|4222.73|4220.73|4219.23|3131
1642770600000|2022-01-21 13:10:00|4223.93|4222.43|4221.23|4219.73|4224.23|4222.73|4218.93|4217.43|5559
1642770900000|2022-01-21 13:15:00|4220.73|4219.23|4220.23|4218.73|4221.23|4219.73|4216.23|4214.73|6016
1642771200000|2022-01-21 13:20:00|4220.73|4219.23|4221.73|4220.23|4223.73|4222.23|4219.23|4217.73|10595
1642771500000|2022-01-21 13:25:00|4221.23|4219.73|4219.23|4217.73|4222.23|4220.73|4218.73|4217.23|4287
1642771800000|2022-01-21 13:30:00|4218.73|4217.23|4213.73|4212.23|4219.23|4217.73|4213.73|4212.23|3924
1642772100000|2022-01-21 13:35:00|4213.93|4212.43|4221.23|4219.73|4221.23|4219.73|4213.73|4212.23|4512
1642772400000|2022-01-21 13:40:00|4220.73|4219.23|4214.73|4213.23|4220.93|4219.43|4214.23|4212.73|6457
1642772700000|2022-01-21 13:45:00|4214.23|4212.73|4216.73|4215.23|4217.73|4216.23|4214.23|4212.73|7417
1642773000000|2022-01-21 13:50:00|4217.23|4215.73|4217.23|4215.73|4219.23|4217.73|4216.73|4215.23|2743
1642773300000|2022-01-21 13:55:00|4216.73|4215.23|4214.73|4213.23|4217.23|4215.73|4213.73|4212.23|3281
1642773600000|2022-01-21 14:00:00|4214.23|4212.73|4207.73|4206.23|4214.73|4213.23|4207.73|4206.23|8101
1642773900000|2022-01-21 14:05:00|4208.23|4206.73|4203.73|4202.23|4208.23|4206.73|4201.23|4199.73|10937
1642774200000|2022-01-21 14:10:00|4203.23|4201.73|4203.93|4202.43|4204.73|4203.23|4200.73|4199.23|7397
1642774500000|2022-01-21 14:15:00|4203.73|4202.23|4206.73|4205.23|4206.73|4205.23|4201.23|4199.73|7696
1642774800000|2022-01-21 14:20:00|4207.23|4205.73|4207.73|4206.23|4208.23|4206.73|4203.23|4201.73|6003
1642775100000|2022-01-21 14:25:00|4208.73|4207.23|4212.73|4211.23|4213.23|4211.73|4208.23|4206.73|9397
1642775400000|2022-01-21 14:30:00|4213.23|4211.73|4220.73|4219.23|4220.73|4219.23|4207.23|4205.73|14619
1642775700000|2022-01-21 14:35:00|4221.23|4219.73|4218.73|4217.23|4222.93|4221.43|4217.23|4215.73|9643
1642776000000|2022-01-21 14:40:00|4218.93|4217.43|4210.23|4208.73|4219.23|4217.73|4209.23|4207.73|6524
1642776300000|2022-01-21 14:45:00|4209.73|4208.23|4221.23|4219.73|4223.23|4221.73|4209.23|4207.73|9687
1642776600000|2022-01-21 14:50:00|4220.73|4219.23|4208.23|4206.73|4222.93|4221.43|4208.23|4206.73|10277
1642776900000|2022-01-21 14:55:00|4208.73|4207.23|4212.23|4210.73|4213.23|4211.73|4207.93|4206.43|7574
1642777200000|2022-01-21 15:00:00|4211.93|4210.43|4206.23|4204.73|4217.23|4215.73|4204.73|4203.23|11230
1642777500000|2022-01-21 15:05:00|4205.73|4204.23|4202.23|4200.73|4212.43|4210.93|4202.23|4200.73|11796
1642777800000|2022-01-21 15:10:00|4202.8|4201.3|4197.3|4195.8|4202.8|4201.3|4195.3|4193.8|14388
1642778100000|2022-01-21 15:15:00|4196.8|4195.3|4196.3|4194.8|4199.8|4198.3|4194.3|4192.8|9275
1642778400000|2022-01-21 15:20:00|4196.8|4195.3|4195.8|4194.3|4197.8|4196.3|4189.3|4187.8|11799
1642778700000|2022-01-21 15:25:00|4195.3|4193.8|4199.3|4197.8|4203.8|4202.3|4194.5|4193|13914
1642779000000|2022-01-21 15:30:00|4198.5|4197|4211.8|4210.3|4213|4211.5|4195.8|4194.3|12317
1642779300000|2022-01-21 15:35:00|4212.3|4210.8|4212.3|4210.8|4221.3|4219.8|4211.3|4209.8|13116
1642779600000|2022-01-21 15:40:00|4211.8|4210.3|4215|4213.5|4215.3|4213.8|4209.3|4207.8|11418
1642779900000|2022-01-21 15:45:00|4214.5|4213|4219.3|4217.8|4219.8|4218.3|4209.8|4208.3|7219
1642780200000|2022-01-21 15:50:00|4218.8|4217.3|4223.3|4221.8|4226.3|4224.8|4218.8|4217.3|11918
1642780500000|2022-01-21 15:55:00|4222.8|4221.3|4221.3|4219.8|4225.3|4223.8|4218.3|4216.8|8727
1642780800000|2022-01-21 16:00:00|4221.5|4220|4219.3|4217.8|4222.3|4220.8|4215.3|4213.8|7064
1642781100000|2022-01-21 16:05:00|4219.8|4218.3|4225.3|4223.8|4226.8|4225.3|4218.8|4217.3|10497
1642781400000|2022-01-21 16:10:00|4224.8|4223.3|4223.3|4221.8|4226.3|4224.8|4221.3|4219.8|6164
1642781700000|2022-01-21 16:15:00|4224.3|4222.8|4229.3|4227.8|4231.5|4230|4224.3|4222.8|9762
1642782000000|2022-01-21 16:20:00|4229.8|4228.3|4233.3|4231.8|4235.3|4233.8|4225.8|4224.3|15488
1642782300000|2022-01-21 16:25:00|4232.5|4231|4226.3|4224.8|4233.8|4232.3|4226.3|4224.8|28584
1642782600000|2022-01-21 16:30:00|4224.34|4222.84|4227.34|4225.84|4227.54|4226.04|4219.34|4217.84|40189
1642782900000|2022-01-21 16:35:00|4228.34|4226.84|4218.34|4216.84|4230.84|4229.34|4216.84|4215.34|24935
1642783200000|2022-01-21 16:40:00|4218.84|4217.34|4220.34|4218.84|4220.84|4219.34|4216.34|4214.84|10698
1642783500000|2022-01-21 16:45:00|4220.04|4218.54|4215.34|4213.84|4220.34|4218.84|4212.34|4210.84|8246
1642783800000|2022-01-21 16:50:00|4215.84|4214.34|4210.84|4209.34|4217.04|4215.54|4209.84|4208.34|8452
1642784100000|2022-01-21 16:55:00|4211.34|4209.84|4215.34|4213.84|4215.84|4214.34|4210.34|4208.84|4636
1642784400000|2022-01-21 17:00:00|4214.34|4212.84|4212.34|4210.84|4217.34|4215.84|4209.84|4208.34|5350
1642784700000|2022-01-21 17:05:00|4212.54|4211.04|4211.34|4209.84|4218.34|4216.84|4211.34|4209.84|4810
1642785000000|2022-01-21 17:10:00|4211.04|4209.54|4206.34|4204.84|4211.34|4209.84|4205.34|4203.84|3974
1642785300000|2022-01-21 17:15:00|4205.84|4204.34|4203.34|4201.84|4208.84|4207.34|4202.34|4200.84|3094
1642785600000|2022-01-21 17:20:00|4202.84|4201.34|4206.34|4204.84|4206.84|4205.34|4199.34|4197.84|3903
1642785900000|2022-01-21 17:25:00|4206.54|4205.04|4205.54|4204.04|4208.84|4207.34|4204.84|4203.34|1960
1642786200000|2022-01-21 17:30:00|4205.34|4203.84|4205.84|4204.34|4206.54|4205.04|4202.34|4200.84|3330
1642786500000|2022-01-21 17:35:00|4206.04|4204.54|4205.34|4203.84|4209.34|4207.84|4200.84|4199.34|2139
1642786800000|2022-01-21 17:40:00|4205.04|4203.54|4203.34|4201.84|4208.54|4207.04|4203.04|4201.54|1336
1642787100000|2022-01-21 17:45:00|4203.54|4202.04|4198.84|4197.34|4207.34|4205.84|4198.34|4196.84|2169
1642787400000|2022-01-21 17:50:00|4199.04|4197.54|4201.34|4199.84|4202.34|4200.84|4197.84|4196.34|2521
1642787700000|2022-01-21 17:55:00|4201.54|4200.04|4203.34|4201.84|4204.34|4202.84|4198.34|4196.84|1468
1642788000000|2022-01-21 18:00:00|4202.84|4201.34|4201.34|4199.84|4206.54|4205.04|4200.34|4198.84|1634
1642788300000|2022-01-21 18:05:00|4201.84|4200.34|4201.84|4200.34|4204.04|4202.54|4200.34|4198.84|1196
1642788600000|2022-01-21 18:10:00|4202.34|4200.84|4208.04|4206.54|4209.34|4207.84|4201.54|4200.04|1393
1642788900000|2022-01-21 18:15:00|4208.34|4206.84|4202.34|4200.84|4208.34|4206.84|4201.04|4199.54|778
1642789200000|2022-01-21 18:20:00|4201.84|4200.34|4196.34|4194.84|4202.04|4200.54|4194.84|4193.34|1204
1642789500000|2022-01-21 18:25:00|4195.84|4194.34|4197.34|4195.84|4199.34|4197.84|4194.84|4193.34|951
1642789800000|2022-01-21 18:30:00|4197.04|4195.54|4201.84|4200.34|4203.84|4202.34|4196.34|4194.84|2178
1642790100000|2022-01-21 18:35:00|4201.54|4200.04|4206.34|4204.84|4208.84|4207.34|4199.84|4198.34|1744
1642790400000|2022-01-21 18:40:00|4206.04|4204.54|4208.34|4206.84|4210.34|4208.84|4205.34|4203.84|1689
1642790700000|2022-01-21 18:45:00|4207.84|4206.34|4207.84|4206.34|4209.34|4207.84|4203.34|4201.84|1379
1642791000000|2022-01-21 18:50:00|4207.54|4206.04|4208.84|4207.34|4212.34|4210.84|4205.84|4204.34|1442
1642791300000|2022-01-21 18:55:00|4208.54|4207.04|4203.04|4201.54|4209.34|4207.84|4200.34|4198.84|1283
1642791600000|2022-01-21 19:00:00|4203.34|4201.84|4202.84|4201.34|4205.34|4203.84|4201.34|4199.84|1658
1642791900000|2022-01-21 19:05:00|4202.34|4200.84|4201.04|4199.54|4207.84|4206.34|4200.34|4198.84|1499
1642792200000|2022-01-21 19:10:00|4201.34|4199.84|4200.84|4199.34|4203.84|4202.34|4199.34|4197.84|692
1642792500000|2022-01-21 19:15:00|4201.04|4199.54|4199.34|4197.84|4202.84|4201.34|4198.84|4197.34|1243
1642792800000|2022-01-21 19:20:00|4199.54|4198.04|4202.84|4201.34|4203.54|4202.04|4197.34|4195.84|731
1642793100000|2022-01-21 19:25:00|4202.34|4200.84|4193.54|4192.04|4202.84|4201.34|4192.84|4191.34|1031
1642793400000|2022-01-21 19:30:00|4193.34|4191.84|4192.84|4191.34|4194.34|4192.84|4191.34|4189.84|737
1642793700000|2022-01-21 19:35:00|4192.54|4191.04|4198.34|4196.84|4199.34|4197.84|4189.84|4188.34|2260
1642794000000|2022-01-21 19:40:00|4198.84|4197.34|4196.84|4195.34|4201.34|4199.84|4196.34|4194.84|929
1642794300000|2022-01-21 19:45:00|4197.04|4195.54|4199.34|4197.84|4200.34|4198.84|4196.84|4195.34|512
1642794600000|2022-01-21 19:50:00|4198.84|4197.34|4195.34|4193.84|4199.04|4197.54|4194.34|4192.84|1046
1642794900000|2022-01-21 19:55:00|4195.54|4194.04|4188.04|4186.54|4196.04|4194.54|4187.54|4186.04|1350
1642795200000|2022-01-21 20:00:00|4188.34|4186.84|4188.84|4187.34|4190.84|4189.34|4186.84|4185.34|2927
1642795500000|2022-01-21 20:05:00|4189.04|4187.54|4187.04|4185.54|4189.04|4187.54|4184.34|4182.84|2297
1642795800000|2022-01-21 20:10:00|4187.34|4185.84|4184.84|4183.34|4187.34|4185.84|4182.34|4180.84|2048
1642796100000|2022-01-21 20:15:00|4184.34|4182.84|4189.84|4188.34|4192.34|4190.84|4182.34|4180.84|1930
1642796400000|2022-01-21 20:20:00|4189.34|4187.84|4187.34|4185.84|4189.34|4187.84|4184.34|4182.84|1482
1642796700000|2022-01-21 20:25:00|4187.54|4186.04|4183.84|4182.34|4188.04|4186.54|4181.34|4179.84|1714
1642797000000|2022-01-21 20:30:00|4183.34|4181.84|4185.34|4183.84|4189.34|4187.84|4182.04|4180.54|2544
1642797300000|2022-01-21 20:35:00|4184.54|4183.04|4189.54|4188.04|4189.84|4188.34|4184.34|4182.84|1407
1642797600000|2022-01-21 20:40:00|4189.84|4188.34|4191.54|4190.04|4197.34|4195.84|4189.84|4188.34|2159
1642797900000|2022-01-21 20:45:00|4191.34|4189.84|4190.34|4188.84|4192.34|4190.84|4187.34|4185.84|1809
1642798200000|2022-01-21 20:50:00|4190.04|4188.54|4180.84|4179.34|4190.34|4188.84|4179.34|4177.84|5013
1642798500000|2022-01-21 20:55:00|4180.54|4179.04|4181.34|4179.84|4186.34|4184.84|4179.84|4178.34|7189
1642798800000|2022-01-21 21:00:00|4180.19|4177.19|4183.99|4180.99|4186.89|4183.89|4178.99|4175.99|15277
1642799100000|2022-01-21 21:05:00|4183.79|4180.79|4179.29|4176.29|4185.49|4182.49|4178.59|4175.59|0
1642799400000|2022-01-21 21:10:00|4179.49|4176.49|4179.89|4176.89|4181.59|4178.59|4176.89|4173.89|0
1642799700000|2022-01-21 21:15:00|4179.69|4176.69|4180.89|4177.89|4181.59|4178.59|4177.79|4174.79|0
1642800000000|2022-01-21 21:20:00|4181.09|4178.09|4179.29|4176.29|4181.19|4178.19|4178.59|4175.59|0
1642800300000|2022-01-21 21:25:00|4178.99|4175.99|4177.59|4174.59|4179.29|4176.29|4177.59|4174.59|0
1642800600000|2022-01-21 21:30:00|4177.79|4174.79|4178.59|4175.59|4179.29|4176.29|4177.59|4174.59|0
1642800900000|2022-01-21 21:35:00|4178.29|4175.29|4178.29|4175.29|4178.99|4175.99|4177.09|4174.09|0
1642801200000|2022-01-21 21:40:00|4178.09|4175.09|4179.29|4176.29|4179.29|4176.29|4177.39|4174.39|0
1642801500000|2022-01-21 21:45:00|4179.19|4176.19|4179.29|4176.29|4179.29|4176.29|4178.99|4175.99|0
1642801800000|2022-01-21 21:50:00|4179.19|4176.19|4178.99|4175.99|4179.29|4176.29|4178.59|4175.59|0
1642802100000|2022-01-21 21:55:00|4179.19|4176.19|4176.19|4173.19|4179.29|4176.29|4176.09|4173.09|0
1642978800000|2022-01-23 23:00:00|4182.88|4179.88|4183.88|4180.88|4187.28|4184.28|4182.88|4179.88|0
1642979100000|2022-01-23 23:05:00|4183.18|4180.18|4190.58|4187.58|4191.98|4188.98|4181.08|4178.08|0
1642979400000|2022-01-23 23:10:00|4190.78|4187.78|4191.88|4188.88|4192.98|4189.98|4187.28|4184.28|0
1642979700000|2022-01-23 23:15:00|4191.78|4188.78|4201.78|4198.78|4201.78|4198.78|4191.78|4188.78|0
1642980000000|2022-01-23 23:20:00|4201.58|4198.58|4200.48|4197.48|4203.38|4200.38|4199.48|4196.48|0
1642980300000|2022-01-23 23:25:00|4200.28|4197.28|4197.08|4194.08|4201.78|4198.78|4196.98|4193.98|0
1642980600000|2022-01-23 23:30:00|4197.48|4194.48|4199.88|4196.88|4202.18|4199.18|4196.28|4193.28|0
1642980900000|2022-01-23 23:35:00|4200.58|4197.58|4201.28|4198.28|4202.68|4199.68|4200.08|4197.08|0
1642981200000|2022-01-23 23:40:00|4201.08|4198.08|4202.18|4199.18|4202.48|4199.48|4199.88|4196.88|0
1642981500000|2022-01-23 23:45:00|4202.08|4199.08|4201.78|4198.78|4202.68|4199.68|4201.08|4198.08|0
1642981800000|2022-01-23 23:50:00|4201.48|4198.48|4205.78|4202.78|4207.48|4204.48|4200.88|4197.88|0
1642982100000|2022-01-23 23:55:00|4205.58|4202.58|4207.18|4204.18|4207.18|4204.18|4202.98|4199.98|0
1642982400000|2022-01-24 00:00:00|4206.98|4203.98|4205.58|4202.58|4207.48|4204.48|4203.38|4200.38|0
1642982700000|2022-01-24 00:05:00|4205.38|4202.38|4201.08|4198.08|4205.78|4202.78|4201.08|4198.08|0
1642983000000|2022-01-24 00:10:00|4201.18|4198.18|4199.98|4196.98|4202.68|4199.68|4199.38|4196.38|0
1642983300000|2022-01-24 00:15:00|4199.78|4196.78|4202.08|4200.08|4208.08|4206.08|4197.28|4195.28|1044
1642983600000|2022-01-24 00:20:00|4201.78|4199.78|4202.78|4200.78|4204.28|4202.28|4200.28|4198.28|329
1642983900000|2022-01-24 00:25:00|4202.58|4200.58|4205.78|4203.78|4206.78|4204.78|4202.58|4200.58|281
1642984200000|2022-01-24 00:30:00|4205.58|4203.58|4201.78|4199.78|4206.08|4204.08|4201.28|4199.28|146
1642984500000|2022-01-24 00:35:00|4202.08|4200.08|4197.28|4195.28|4203.08|4201.08|4196.58|4194.58|150
1642984800000|2022-01-24 00:40:00|4197.78|4195.78|4198.28|4196.28|4200.78|4198.78|4196.28|4194.28|253
1642985100000|2022-01-24 00:45:00|4198.58|4196.58|4202.28|4200.28|4202.28|4200.28|4197.08|4195.08|87
1642985400000|2022-01-24 00:50:00|4202.08|4200.08|4200.28|4198.28|4203.78|4201.78|4199.78|4197.78|96
1642985700000|2022-01-24 00:55:00|4200.58|4198.58|4199.28|4197.28|4203.58|4201.58|4199.08|4197.08|150
1642986000000|2022-01-24 01:00:00|4199.58|4197.58|4204.08|4202.08|4205.58|4203.58|4196.58|4194.58|324
1642986300000|2022-01-24 01:05:00|4204.58|4202.58|4204.58|4202.58|4205.78|4203.78|4202.08|4200.08|128
1642986600000|2022-01-24 01:10:00|4204.08|4202.08|4200.78|4198.78|4206.08|4204.08|4200.78|4198.78|171
1642986900000|2022-01-24 01:15:00|4201.08|4199.08|4205.08|4203.08|4205.58|4203.58|4197.28|4195.28|434
1642987200000|2022-01-24 01:20:00|4204.78|4202.78|4204.08|4202.08|4205.58|4203.58|4203.28|4201.28|103
1642987500000|2022-01-24 01:25:00|4203.78|4201.78|4203.58|4201.58|4204.58|4202.58|4201.58|4199.58|179
1642987800000|2022-01-24 01:30:00|4203.28|4201.28|4206.08|4204.08|4207.08|4205.08|4201.58|4199.58|174
1642988100000|2022-01-24 01:35:00|4206.28|4204.28|4205.28|4203.28|4208.08|4206.08|4204.78|4202.78|153
1642988400000|2022-01-24 01:40:00|4205.08|4203.08|4203.28|4201.28|4206.08|4204.08|4201.78|4199.78|176
1642988700000|2022-01-24 01:45:00|4203.58|4201.58|4208.08|4206.08|4208.08|4206.08|4199.78|4197.78|412
1642989000000|2022-01-24 01:50:00|4207.58|4205.58|4208.08|4206.08|4209.58|4207.58|4206.08|4204.08|218
1642989300000|2022-01-24 01:55:00|4207.78|4205.78|4206.78|4204.78|4209.58|4207.58|4205.58|4203.58|46
1642989600000|2022-01-24 02:00:00|4207.08|4205.08|4204.58|4202.58|4210.08|4208.08|4204.28|4202.28|159
1642989900000|2022-01-24 02:05:00|4204.28|4202.28|4206.08|4204.08|4207.28|4205.28|4204.08|4202.08|88
1642990200000|2022-01-24 02:10:00|4205.78|4203.78|4205.08|4203.08|4206.78|4204.78|4203.08|4201.08|328
1642990500000|2022-01-24 02:15:00|4204.58|4202.58|4201.28|4199.28|4207.08|4205.08|4200.58|4198.58|419
1642990800000|2022-01-24 02:20:00|4201.58|4199.58|4199.28|4197.28|4201.58|4199.58|4199.08|4197.08|353
1642991100000|2022-01-24 02:25:00|4199.58|4197.58|4200.08|4198.08|4200.58|4198.58|4198.58|4196.58|213
1642991400000|2022-01-24 02:30:00|4199.78|4197.78|4201.08|4199.08|4202.58|4200.58|4199.78|4197.78|49
1642991700000|2022-01-24 02:35:00|4201.58|4199.58|4204.58|4202.58|4204.78|4202.78|4201.08|4199.08|34
1642992000000|2022-01-24 02:40:00|4204.78|4202.78|4205.58|4203.58|4205.78|4203.78|4203.08|4201.08|50
1642992300000|2022-01-24 02:45:00|4205.78|4203.78|4204.08|4202.08|4206.08|4204.08|4204.08|4202.08|43
1642992600000|2022-01-24 02:50:00|4203.58|4201.58|4202.08|4200.08|4203.78|4201.78|4200.58|4198.58|156
1642992900000|2022-01-24 02:55:00|4202.28|4200.28|4201.28|4199.28|4203.08|4201.08|4200.78|4198.78|23
1642993200000|2022-01-24 03:00:00|4201.08|4199.08|4202.58|4200.58|4203.78|4201.78|4200.58|4198.58|42
1642993500000|2022-01-24 03:05:00|4202.08|4200.08|4203.58|4201.58|4203.58|4201.58|4202.08|4200.08|15
1642993800000|2022-01-24 03:10:00|4203.78|4201.78|4204.78|4202.78|4206.08|4204.08|4203.28|4201.28|69
1642994100000|2022-01-24 03:15:00|4205.08|4203.08|4204.78|4202.78|4206.08|4204.08|4204.58|4202.58|34
1642994400000|2022-01-24 03:20:00|4204.58|4202.58|4205.08|4203.08|4205.28|4203.28|4204.08|4202.08|25
1642994700000|2022-01-24 03:25:00|4205.58|4203.58|4208.08|4206.08|4209.08|4207.08|4205.58|4203.58|228
1642995000000|2022-01-24 03:30:00|4208.28|4206.28|4207.08|4205.08|4209.28|4207.28|4206.58|4204.58|108
1642995300000|2022-01-24 03:35:00|4206.58|4204.58|4209.28|4207.28|4210.08|4208.08|4206.58|4204.58|170
1642995600000|2022-01-24 03:40:00|4209.08|4207.08|4208.78|4206.78|4210.08|4208.08|4208.08|4206.08|137
1642995900000|2022-01-24 03:45:00|4208.58|4206.58|4208.78|4206.78|4209.28|4207.28|4207.58|4205.58|94
1642996200000|2022-01-24 03:50:00|4209.08|4207.08|4211.58|4209.58|4211.58|4209.58|4208.58|4206.58|343
1642996500000|2022-01-24 03:55:00|4211.28|4209.28|4207.58|4205.58|4211.58|4209.58|4207.58|4205.58|30
1642996800000|2022-01-24 04:00:00|4208.08|4206.08|4209.78|4207.78|4210.78|4208.78|4208.08|4206.08|37
1642997100000|2022-01-24 04:05:00|4210.08|4208.08|4209.08|4207.08|4211.28|4209.28|4209.08|4207.08|31
1642997400000|2022-01-24 04:10:00|4209.28|4207.28|4209.08|4207.08|4210.78|4208.78|4208.58|4206.58|18
1642997700000|2022-01-24 04:15:00|4208.78|4206.78|4209.08|4207.08|4210.28|4208.28|4208.58|4206.58|25
1642998000000|2022-01-24 04:20:00|4209.58|4207.58|4206.58|4204.58|4210.58|4208.58|4206.58|4204.58|143
1642998300000|2022-01-24 04:25:00|4206.78|4204.78|4207.58|4205.58|4208.08|4206.08|4205.58|4203.58|40
1642998600000|2022-01-24 04:30:00|4207.78|4205.78|4208.58|4206.58|4209.58|4207.58|4207.58|4205.58|66
1642998900000|2022-01-24 04:35:00|4208.28|4206.28|4208.58|4206.58|4209.08|4207.08|4207.58|4205.58|75
1642999200000|2022-01-24 04:40:00|4208.78|4206.78|4208.08|4206.08|4208.78|4206.78|4207.58|4205.58|68
1642999500000|2022-01-24 04:45:00|4208.28|4206.28|4207.08|4205.08|4209.08|4207.08|4207.08|4205.08|31
1642999800000|2022-01-24 04:50:00|4207.28|4205.28|4206.58|4204.58|4207.58|4205.58|4206.58|4204.58|44
1643000100000|2022-01-24 04:55:00|4206.78|4204.78|4206.28|4204.28|4206.78|4204.78|4206.08|4204.08|24
1643000400000|2022-01-24 05:00:00|4206.58|4204.58|4208.08|4206.08|4208.08|4206.08|4206.08|4204.08|45
1643000700000|2022-01-24 05:05:00|4208.58|4206.58|4209.58|4207.58|4210.08|4208.08|4208.08|4206.08|39
1643001000000|2022-01-24 05:10:00|4209.08|4207.08|4208.08|4206.08|4210.08|4208.08|4208.08|4206.08|26
1643001300000|2022-01-24 05:15:00|4208.58|4206.58|4210.58|4208.58|4211.08|4209.08|4208.08|4206.08|20
1643001600000|2022-01-24 05:20:00|4211.08|4209.08|4211.58|4209.58|4212.08|4210.08|4211.08|4209.08|31
1643001900000|2022-01-24 05:25:00|4211.78|4209.78|4212.28|4210.28|4213.08|4211.08|4211.08|4209.08|59
1643002200000|2022-01-24 05:30:00|4212.08|4210.08|4211.78|4209.78|4213.58|4211.58|4211.08|4209.08|64
1643002500000|2022-01-24 05:35:00|4211.58|4209.58|4209.58|4207.58|4212.28|4210.28|4209.28|4207.28|66
1643002800000|2022-01-24 05:40:00|4209.08|4207.08|4208.78|4206.78|4210.58|4208.58|4208.08|4206.08|39
1643003100000|2022-01-24 05:45:00|4209.08|4207.08|4209.58|4207.58|4210.08|4208.08|4208.58|4206.58|141
1643003400000|2022-01-24 05:50:00|4209.28|4207.28|4208.28|4206.28|4210.08|4208.08|4208.08|4206.08|37
1643003700000|2022-01-24 05:55:00|4208.58|4206.58|4209.08|4207.08|4209.28|4207.28|4207.08|4205.08|51
1643004000000|2022-01-24 06:00:00|4209.58|4207.58|4205.78|4203.78|4209.58|4207.58|4205.08|4203.08|108
1643004300000|2022-01-24 06:05:00|4206.08|4204.08|4209.08|4207.08|4210.08|4208.08|4206.08|4204.08|333
1643004600000|2022-01-24 06:10:00|4208.78|4206.78|4210.08|4208.08|4210.28|4208.28|4208.78|4206.78|70
1643004900000|2022-01-24 06:15:00|4210.28|4208.28|4211.08|4209.08|4211.08|4209.08|4210.08|4208.08|47
1643005200000|2022-01-24 06:20:00|4211.28|4209.28|4210.08|4208.08|4211.58|4209.58|4209.58|4207.58|86
1643005500000|2022-01-24 06:25:00|4209.58|4207.58|4208.58|4206.58|4209.78|4207.78|4208.08|4206.08|144
1643005800000|2022-01-24 06:30:00|4209.08|4207.08|4209.58|4207.58|4210.08|4208.08|4208.08|4206.08|236
1643006100000|2022-01-24 06:35:00|4209.78|4207.78|4211.08|4209.08|4212.58|4210.58|4209.58|4207.58|618
1643006400000|2022-01-24 06:40:00|4210.78|4208.78|4209.28|4207.28|4211.08|4209.08|4209.08|4207.08|172
1643006700000|2022-01-24 06:45:00|4209.58|4207.58|4208.08|4206.08|4209.58|4207.58|4208.08|4206.08|184
1643007000000|2022-01-24 06:50:00|4208.28|4206.28|4207.58|4205.58|4208.58|4206.58|4207.58|4205.58|201
1643007300000|2022-01-24 06:55:00|4207.78|4205.78|4206.58|4204.58|4208.08|4206.08|4206.58|4204.58|201
1643007600000|2022-01-24 07:00:00|4206.33|4204.83|4195.83|4194.33|4206.83|4205.33|4195.83|4194.33|2014
1643007900000|2022-01-24 07:05:00|4196.83|4195.33|4197.83|4196.33|4199.83|4198.33|4196.33|4194.83|1162
1643008200000|2022-01-24 07:10:00|4197.53|4196.03|4198.33|4196.83|4200.03|4198.53|4196.33|4194.83|1033
1643008500000|2022-01-24 07:15:00|4197.83|4196.33|4194.83|4193.33|4200.33|4198.83|4194.83|4193.33|1301
1643008800000|2022-01-24 07:20:00|4195.03|4193.53|4195.33|4193.83|4195.83|4194.33|4192.33|4190.83|2315
1643009100000|2022-01-24 07:25:00|4195.83|4194.33|4200.33|4198.83|4201.83|4200.33|4195.83|4194.33|2337
1643009400000|2022-01-24 07:30:00|4199.83|4198.33|4202.83|4201.33|4203.33|4201.83|4199.33|4197.83|2626
1643009700000|2022-01-24 07:35:00|4203.33|4201.83|4196.33|4194.83|4203.33|4201.83|4196.03|4194.53|2370
1643010000000|2022-01-24 07:40:00|4196.03|4194.53|4198.33|4196.83|4199.53|4198.03|4194.83|4193.33|1635
1643010300000|2022-01-24 07:45:00|4198.83|4197.33|4199.33|4197.83|4199.83|4198.33|4196.83|4195.33|1373
1643010600000|2022-01-24 07:50:00|4199.83|4198.33|4200.83|4199.33|4202.33|4200.83|4199.33|4197.83|1327
1643010900000|2022-01-24 07:55:00|4200.33|4198.83|4198.53|4197.03|4202.33|4200.83|4196.83|4195.33|2738
1643011200000|2022-01-24 08:00:00|4200.03|4198.53|4202.83|4201.33|4204.33|4202.83|4191.83|4190.33|13408
1643011500000|2022-01-24 08:05:00|4202.33|4200.83|4207.33|4205.83|4208.33|4206.83|4196.83|4195.33|8123
1643011800000|2022-01-24 08:10:00|4206.53|4205.03|4215.33|4213.83|4216.03|4214.53|4205.33|4203.83|8359
1643012100000|2022-01-24 08:15:00|4215.83|4214.33|4219.83|4218.33|4222.83|4221.33|4214.33|4212.83|9310
1643012400000|2022-01-24 08:20:00|4220.33|4218.83|4221.33|4219.83|4226.83|4225.33|4219.33|4217.83|9402
1643012700000|2022-01-24 08:25:00|4221.83|4220.33|4215.33|4213.83|4221.83|4220.33|4211.83|4210.33|5921
1643013000000|2022-01-24 08:30:00|4216.33|4214.83|4210.83|4209.33|4219.33|4217.83|4209.83|4208.33|4737
1643013300000|2022-01-24 08:35:00|4210.33|4208.83|4207.83|4206.33|4210.83|4209.33|4205.33|4203.83|4506
1643013600000|2022-01-24 08:40:00|4207.46|4205.96|4200.46|4198.96|4209.46|4207.96|4200.16|4198.66|4136
1643013900000|2022-01-24 08:45:00|4200.96|4199.46|4199.46|4197.96|4205.96|4204.46|4196.46|4194.96|4552
1643014200000|2022-01-24 08:50:00|4199.66|4198.16|4188.46|4186.96|4199.66|4198.16|4188.46|4186.96|8411
1643014500000|2022-01-24 08:55:00|4188.96|4187.46|4179.46|4177.96|4190.96|4189.46|4179.16|4177.66|7683
1643014800000|2022-01-24 09:00:00|4179.96|4178.46|4180.46|4178.96|4182.46|4180.96|4176.46|4174.96|8774
1643015100000|2022-01-24 09:05:00|4179.96|4178.46|4178.46|4176.96|4183.46|4181.96|4173.96|4172.46|15613
1643015400000|2022-01-24 09:10:00|4178.16|4176.66|4177.46|4175.96|4179.96|4178.46|4174.96|4173.46|6814
1643015700000|2022-01-24 09:15:00|4176.96|4175.46|4171.96|4170.46|4177.46|4175.96|4170.46|4168.96|8427
1643016000000|2022-01-24 09:20:00|4171.46|4169.96|4164.46|4162.96|4171.46|4169.96|4161.46|4159.96|10896
1643016300000|2022-01-24 09:25:00|4164.96|4163.46|4171.46|4169.96|4174.46|4172.96|4164.46|4162.96|10584
1643016600000|2022-01-24 09:30:00|4171.66|4170.16|4169.46|4167.96|4173.96|4172.46|4168.96|4167.46|5078
1643016900000|2022-01-24 09:35:00|4169.16|4167.66|4169.96|4168.46|4174.96|4173.46|4166.96|4165.46|4620
1643017200000|2022-01-24 09:40:00|4169.46|4167.96|4169.96|4168.46|4172.96|4171.46|4164.96|4163.46|3551
1643017500000|2022-01-24 09:45:00|4169.46|4167.96|4170.96|4169.46|4171.96|4170.46|4164.46|4162.96|5193
1643017800000|2022-01-24 09:50:00|4171.16|4169.66|4169.96|4168.46|4175.96|4174.46|4168.46|4166.96|6394
1643018100000|2022-01-24 09:55:00|4169.46|4167.96|4170.46|4168.96|4171.96|4170.46|4166.46|4164.96|5595
1643018400000|2022-01-24 10:00:00|4170.66|4169.16|4159.46|4157.96|4170.96|4169.46|4159.46|4157.96|8454
1643018700000|2022-01-24 10:05:00|4159.96|4158.46|4158.46|4156.96|4163.46|4161.96|4154.96|4153.46|8987
1643019000000|2022-01-24 10:10:00|4158.66|4157.16|4156.96|4155.46|4159.96|4158.46|4155.96|4154.46|9741
1643019300000|2022-01-24 10:15:00|4156.46|4154.96|4151.96|4150.46|4156.46|4154.96|4151.96|4150.46|8978
1643019600000|2022-01-24 10:20:00|4152.16|4150.66|4148.96|4147.46|4158.96|4157.46|4148.96|4147.46|12596
1643019900000|2022-01-24 10:25:00|4149.46|4147.96|4147.96|4146.46|4151.96|4150.46|4147.46|4145.96|7455
1643020200000|2022-01-24 10:30:00|4148.46|4146.96|4147.96|4146.46|4151.96|4150.46|4145.96|4144.46|8208
1643020500000|2022-01-24 10:35:00|4147.46|4145.96|4143.16|4141.66|4148.66|4147.16|4142.46|4140.96|8516
1643020800000|2022-01-24 10:40:00|4142.96|4141.46|4135.96|4134.46|4143.96|4142.46|4131.46|4129.96|14695
1643021100000|2022-01-24 10:45:00|4135.46|4133.96|4136.46|4134.96|4140.96|4139.46|4133.96|4132.46|6482
1643021400000|2022-01-24 10:50:00|4136.96|4135.46|4136.96|4135.46|4138.46|4136.96|4130.96|4129.46|8012
1643021700000|2022-01-24 10:55:00|4136.46|4134.96|4145.46|4143.96|4145.66|4144.16|4134.96|4133.46|8532
1643022000000|2022-01-24 11:00:00|4145.96|4144.46|4138.96|4137.46|4145.96|4144.46|4134.96|4133.46|11045
1643022300000|2022-01-24 11:05:00|4138.46|4136.96|4150.46|4148.96|4150.46|4148.96|4136.96|4135.46|11222
1643022600000|2022-01-24 11:10:00|4150.96|4149.46|4157.46|4155.96|4157.46|4155.96|4150.16|4148.66|7473
1643022900000|2022-01-24 11:15:00|4156.96|4155.46|4150.46|4148.96|4157.96|4156.46|4150.16|4148.66|12808
1643023200000|2022-01-24 11:20:00|4150.96|4149.46|4151.96|4150.46|4153.96|4152.46|4148.46|4146.96|9087
1643023500000|2022-01-24 11:25:00|4151.46|4149.96|4142.66|4141.16|4153.96|4152.46|4141.46|4139.96|7819
1643023800000|2022-01-24 11:30:00|4142.96|4141.46|4140.96|4139.46|4143.96|4142.46|4139.96|4138.46|8263
1643024100000|2022-01-24 11:35:00|4141.96|4140.46|4141.46|4139.96|4144.96|4143.46|4136.46|4134.96|16463
1643024400000|2022-01-24 11:40:00|4141.66|4140.16|4140.46|4138.96|4145.96|4144.46|4139.96|4138.46|6090
1643024700000|2022-01-24 11:45:00|4140.66|4139.16|4144.96|4143.46|4145.96|4144.46|4139.46|4137.96|7510
1643025000000|2022-01-24 11:50:00|4145.46|4143.96|4144.96|4143.46|4147.46|4145.96|4143.46|4141.96|5694
1643025300000|2022-01-24 11:55:00|4144.46|4142.96|4143.96|4142.46|4144.46|4142.96|4139.96|4138.46|4393
1643025600000|2022-01-24 12:00:00|4143.46|4141.96|4139.96|4138.46|4145.96|4144.46|4138.46|4136.96|3475
1643025900000|2022-01-24 12:05:00|4140.16|4138.66|4143.96|4142.46|4145.46|4143.96|4138.46|4136.96|3560
1643026200000|2022-01-24 12:10:00|4143.46|4141.96|4142.96|4141.46|4144.96|4143.46|4139.96|4138.46|4666
1643026500000|2022-01-24 12:15:00|4142.46|4140.96|4145.96|4144.46|4147.96|4146.46|4142.46|4140.96|2805
1643026800000|2022-01-24 12:20:00|4146.46|4144.96|4140.46|4138.96|4146.46|4144.96|4135.96|4134.46|4757
1643027100000|2022-01-24 12:25:00|4140.16|4138.66|4141.96|4140.46|4144.96|4143.46|4140.16|4138.66|4381
1643027400000|2022-01-24 12:30:00|4141.46|4139.96|4136.96|4135.46|4146.96|4145.46|4135.96|4134.46|4364
1643027700000|2022-01-24 12:35:00|4136.46|4134.96|4136.96|4135.46|4139.16|4137.66|4135.16|4133.66|3090
1643028000000|2022-01-24 12:40:00|4136.55|4135.05|4131.05|4129.55|4137.05|4135.55|4131.05|4129.55|5738
1643028300000|2022-01-24 12:45:00|4131.55|4130.05|4133.05|4131.55|4136.05|4134.55|4131.05|4129.55|5606
1643028600000|2022-01-24 12:50:00|4133.25|4131.75|4133.05|4131.55|4134.05|4132.55|4130.05|4128.55|3967
1643028900000|2022-01-24 12:55:00|4133.55|4132.05|4130.55|4129.05|4135.05|4133.55|4130.25|4128.75|8293
1643029200000|2022-01-24 13:00:00|4131.05|4129.55|4126.55|4125.05|4131.05|4129.55|4124.55|4123.05|14047
1643029500000|2022-01-24 13:05:00|4127.05|4125.55|4129.55|4128.05|4132.05|4130.55|4127.05|4125.55|4563
1643029800000|2022-01-24 13:10:00|4129.05|4127.55|4124.75|4123.25|4129.05|4127.55|4123.55|4122.05|5815
1643030100000|2022-01-24 13:15:00|4124.55|4123.05|4121.55|4120.05|4127.55|4126.05|4121.05|4119.55|6895
1643030400000|2022-01-24 13:20:00|4121.75|4120.25|4115.05|4113.55|4123.05|4121.55|4114.55|4113.05|6408
1643030700000|2022-01-24 13:25:00|4115.55|4114.05|4118.75|4117.25|4118.75|4117.25|4113.55|4112.05|5380
1643031000000|2022-01-24 13:30:00|4119.05|4117.55|4117.25|4115.75|4119.05|4117.55|4115.05|4113.55|5158
1643031300000|2022-01-24 13:35:00|4117.05|4115.55|4115.05|4113.55|4117.55|4116.05|4110.55|4109.05|9679
1643031600000|2022-01-24 13:40:00|4114.55|4113.05|4113.55|4112.05|4117.55|4116.05|4111.55|4110.05|8169
1643031900000|2022-01-24 13:45:00|4114.05|4112.55|4114.55|4113.05|4120.55|4119.05|4112.25|4110.75|7677
1643032200000|2022-01-24 13:50:00|4115.05|4113.55|4108.05|4106.55|4115.05|4113.55|4107.55|4106.05|10583
1643032500000|2022-01-24 13:55:00|4108.55|4107.05|4103.55|4102.05|4110.55|4109.05|4103.05|4101.55|11560
1643032800000|2022-01-24 14:00:00|4103.75|4102.25|4103.05|4101.55|4104.05|4102.55|4099.55|4098.05|13445
1643033100000|2022-01-24 14:05:00|4103.55|4102.05|4095.05|4093.55|4103.55|4102.05|4094.55|4093.05|14014
1643033400000|2022-01-24 14:10:00|4094.55|4093.05|4097.05|4095.55|4097.05|4095.55|4091.55|4090.05|11895
1643033700000|2022-01-24 14:15:00|4096.55|4095.05|4094.55|4093.05|4101.05|4099.55|4093.55|4092.05|12618
1643034000000|2022-01-24 14:20:00|4094.05|4092.55|4092.05|4090.55|4094.55|4093.05|4088.55|4087.05|16987
1643034300000|2022-01-24 14:25:00|4092.55|4091.05|4089.55|4088.05|4095.55|4094.05|4088.05|4086.55|11841
1643034600000|2022-01-24 14:30:00|4090.05|4088.55|4090.05|4088.55|4096.55|4095.05|4084.55|4083.05|26421
1643034900000|2022-01-24 14:35:00|4089.25|4087.75|4095.55|4094.05|4097.05|4095.55|4087.05|4085.55|16728
1643035200000|2022-01-24 14:40:00|4096.05|4094.55|4081.55|4080.05|4098.05|4096.55|4080.05|4078.55|18432
1643035500000|2022-01-24 14:45:00|4081.05|4079.55|4077.05|4075.55|4082.55|4081.05|4074.55|4073.05|17578
1643035800000|2022-01-24 14:50:00|4076.75|4075.25|4073.55|4072.05|4078.55|4077.05|4070.55|4069.05|16432
1643036100000|2022-01-24 14:55:00|4073.05|4071.55|4071.55|4070.05|4082.55|4081.05|4071.55|4070.05|12963
1643036400000|2022-01-24 15:00:00|4071.25|4069.75|4061.05|4059.55|4076.25|4074.75|4061.05|4059.55|19185
1643036700000|2022-01-24 15:05:00|4061.55|4060.05|4049.55|4048.05|4063.05|4061.55|4048.55|4047.05|23899
1643037000000|2022-01-24 15:10:00|4049.05|4047.55|4051.05|4049.55|4052.05|4050.55|4034.55|4033.05|35466
1643037300000|2022-01-24 15:15:00|4050.75|4049.25|4045.25|4043.75|4053.55|4052.05|4044.55|4043.05|16853
1643037600000|2022-01-24 15:20:00|4045.55|4044.05|4067.05|4065.55|4067.05|4065.55|4045.55|4044.05|22758
1643037900000|2022-01-24 15:25:00|4066.55|4065.05|4066.55|4065.05|4075.55|4074.05|4063.25|4061.75|22946
1643038200000|2022-01-24 15:30:00|4067.05|4065.55|4080.55|4079.05|4082.05|4080.55|4066.55|4065.05|18777
1643038500000|2022-01-24 15:35:00|4080.25|4078.75|4083.55|4082.05|4087.55|4086.05|4071.05|4069.55|14614
1643038800000|2022-01-24 15:40:00|4083.05|4081.55|4086.55|4085.05|4086.75|4085.25|4075.55|4074.05|16484
1643039100000|2022-01-24 15:45:00|4087.05|4085.55|4072.05|4070.55|4087.05|4085.55|4069.05|4067.55|19866
1643039400000|2022-01-24 15:50:00|4071.05|4069.55|4085.55|4084.05|4086.05|4084.55|4069.55|4068.05|14894
1643039700000|2022-01-24 15:55:00|4086.05|4084.55|4076.55|4075.05|4087.05|4085.55|4075.05|4073.55|11932
1643040000000|2022-01-24 16:00:00|4076.05|4074.55|4080.55|4079.05|4083.05|4081.55|4072.55|4071.05|13942
1643040300000|2022-01-24 16:05:00|4080.05|4078.55|4075.55|4074.05|4081.05|4079.55|4071.55|4070.05|16164
1643040600000|2022-01-24 16:10:00|4075.05|4073.55|4066.55|4065.05|4075.55|4074.05|4066.05|4064.55|16845
1643040900000|2022-01-24 16:15:00|4066.05|4064.55|4064.55|4063.05|4071.05|4069.55|4063.55|4062.05|13761
1643041200000|2022-01-24 16:20:00|4064.25|4062.75|4067.05|4065.55|4073.25|4071.75|4064.05|4062.55|16930
1643041500000|2022-01-24 16:25:00|4066.75|4065.25|4071.55|4070.05|4072.25|4070.75|4063.05|4061.55|36011
1643041800000|2022-01-24 16:30:00|4071.05|4069.55|4053.55|4052.05|4074.05|4072.55|4052.55|4051.05|81967
1643042100000|2022-01-24 16:35:00|4054.05|4052.55|4046.05|4044.55|4056.05|4054.55|4042.05|4040.55|35582
1643042400000|2022-01-24 16:40:00|4045.55|4044.05|4037.05|4035.55|4046.75|4045.25|4036.05|4034.55|17550
1643042700000|2022-01-24 16:45:00|4038.05|4036.55|4017.25|4015.75|4039.55|4038.05|4017.25|4015.75|19239
1643043000000|2022-01-24 16:50:00|4017.55|4016.05|4035.55|4034.05|4035.75|4034.25|4016.05|4014.55|11637
1643043300000|2022-01-24 16:55:00|4035.05|4033.55|4040.55|4039.05|4040.55|4039.05|4034.05|4032.55|9813
1643043600000|2022-01-24 17:00:00|4040.05|4038.55|4029.55|4028.05|4040.05|4038.55|4028.55|4027.05|8970
1643043900000|2022-01-24 17:05:00|4030.05|4028.55|4022.55|4021.05|4033.25|4031.75|4021.55|4020.05|11607
1643044200000|2022-01-24 17:10:00|4023.05|4021.55|4015.75|4014.25|4026.55|4025.05|4011.55|4010.05|11099
1643044500000|2022-01-24 17:15:00|4015.55|4014.05|4006.75|4005.25|4016.55|4015.05|4001.05|3999.55|9838
1643044800000|2022-01-24 17:20:00|4007.05|4005.55|4009.05|4007.55|4017.05|4015.55|4003.55|4002.05|10137
1643045100000|2022-01-24 17:25:00|4009.55|4008.05|4019.05|4017.55|4021.55|4020.05|4004.05|4002.55|7847
1643045400000|2022-01-24 17:30:00|4018.55|4017.05|4017.55|4016.05|4021.55|4020.05|4015.55|4014.05|8874
1643045700000|2022-01-24 17:35:00|4017.25|4015.75|4016.05|4014.55|4017.55|4016.05|4011.05|4009.55|4976
1643046000000|2022-01-24 17:40:00|4015.55|4014.05|4025.55|4024.05|4027.55|4026.05|4011.05|4009.55|4458
1643046300000|2022-01-24 17:45:00|4025.25|4023.75|4027.05|4025.55|4029.55|4028.05|4023.75|4022.25|4337
1643046600000|2022-01-24 17:50:00|4026.55|4025.05|4043.05|4041.55|4043.55|4042.05|4022.55|4021.05|5428
1643046900000|2022-01-24 17:55:00|4042.05|4040.55|4041.05|4039.55|4047.55|4046.05|4039.75|4038.25|6440
1643047200000|2022-01-24 18:00:00|4040.55|4039.05|4045.55|4044.05|4046.05|4044.55|4038.05|4036.55|5071
1643047500000|2022-01-24 18:05:00|4045.05|4043.55|4051.05|4049.55|4055.05|4053.55|4041.55|4040.05|6387
1643047800000|2022-01-24 18:10:00|4050.55|4049.05|4056.05|4054.55|4056.55|4055.05|4049.55|4048.05|5608
1643048100000|2022-01-24 18:15:00|4056.75|4055.25|4063.05|4061.55|4064.55|4063.05|4053.55|4052.05|6032
1643048400000|2022-01-24 18:20:00|4062.75|4061.25|4049.55|4048.05|4064.05|4062.55|4049.05|4047.55|5110
1643048700000|2022-01-24 18:25:00|4049.05|4047.55|4045.05|4043.55|4053.05|4051.55|4043.55|4042.05|3807
1643049000000|2022-01-24 18:30:00|4044.55|4043.05|4058.05|4056.55|4058.55|4057.05|4044.05|4042.55|4056
1643049300000|2022-01-24 18:35:00|4057.55|4056.05|4056.75|4055.25|4057.75|4056.25|4047.05|4045.55|4255
1643049600000|2022-01-24 18:40:00|4056.55|4055.05|4051.05|4049.55|4057.05|4055.55|4047.55|4046.05|2986
1643049900000|2022-01-24 18:45:00|4051.55|4050.05|4065.55|4064.05|4065.55|4064.05|4051.55|4050.05|2992
1643050200000|2022-01-24 18:50:00|4065.05|4063.55|4072.55|4071.05|4074.55|4073.05|4064.55|4063.05|6075
1643050500000|2022-01-24 18:55:00|4072.75|4071.25|4080.25|4078.75|4080.55|4079.05|4068.55|4067.05|6103
1643050800000|2022-01-24 19:00:00|4080.05|4078.55|4084.55|4083.05|4089.55|4088.05|4079.55|4078.05|7602
1643051100000|2022-01-24 19:05:00|4084.05|4082.55|4087.55|4086.05|4090.05|4088.55|4084.05|4082.55|2587
1643051400000|2022-01-24 19:10:00|4087.25|4085.75|4079.05|4077.55|4090.05|4088.55|4076.55|4075.05|4529
1643051700000|2022-01-24 19:15:00|4080.05|4078.55|4075.55|4074.05|4083.05|4081.55|4074.25|4072.75|2972
1643052000000|2022-01-24 19:20:00|4075.25|4073.75|4067.05|4065.55|4081.75|4080.25|4066.55|4065.05|2694
1643052300000|2022-01-24 19:25:00|4066.05|4064.55|4070.05|4068.55|4073.05|4071.55|4065.25|4063.75|2196
1643052600000|2022-01-24 19:30:00|4069.55|4068.05|4070.05|4068.55|4079.05|4077.55|4069.05|4067.55|3018
1643052900000|2022-01-24 19:35:00|4071.05|4069.55|4063.55|4062.05|4072.05|4070.55|4059.55|4058.05|3564
1643053200000|2022-01-24 19:40:00|4064.05|4062.55|4063.55|4062.05|4066.55|4065.05|4060.55|4059.05|2109
1643053500000|2022-01-24 19:45:00|4063.25|4061.75|4068.55|4067.05|4070.55|4069.05|4056.55|4055.05|2503
1643053800000|2022-01-24 19:50:00|4068.05|4066.55|4073.05|4071.55|4073.55|4072.05|4066.05|4064.55|2262
1643054100000|2022-01-24 19:55:00|4072.75|4071.25|4080.05|4078.55|4081.05|4079.55|4068.25|4066.75|2938
1643054400000|2022-01-24 20:00:00|4081.05|4079.55|4082.55|4081.05|4087.55|4086.05|4079.55|4078.05|2930
1643054700000|2022-01-24 20:05:00|4082.05|4080.55|4084.05|4082.55|4086.05|4084.55|4078.05|4076.55|1764
1643055000000|2022-01-24 20:10:00|4084.55|4083.05|4093.05|4091.55|4093.05|4091.55|4084.05|4082.55|2072
1643055300000|2022-01-24 20:15:00|4092.75|4091.25|4089.55|4088.05|4100.55|4099.05|4088.55|4087.05|5168
1643055600000|2022-01-24 20:20:00|4089.75|4088.25|4095.55|4094.05|4098.55|4097.05|4089.55|4088.05|2706
1643055900000|2022-01-24 20:25:00|4096.05|4094.55|4096.55|4095.05|4100.55|4099.05|4090.55|4089.05|3164
1643056200000|2022-01-24 20:30:00|4095.05|4093.55|4111.55|4110.05|4111.55|4110.05|4090.05|4088.55|7533
1643056500000|2022-01-24 20:35:00|4111.05|4109.55|4113.55|4112.05|4115.05|4113.55|4105.05|4103.55|5544
1643056800000|2022-01-24 20:40:00|4113.25|4111.75|4106.05|4104.55|4116.55|4115.05|4103.05|4101.55|4848
1643057100000|2022-01-24 20:45:00|4105.55|4104.05|4117.25|4115.75|4118.55|4117.05|4105.55|4104.05|5347
1643057400000|2022-01-24 20:50:00|4118.55|4117.05|4126.55|4125.05|4132.55|4131.05|4117.05|4115.55|8124
1643057700000|2022-01-24 20:55:00|4127.25|4125.75|4130.75|4129.25|4132.05|4130.55|4120.05|4118.55|9088
1643058000000|2022-01-24 21:00:00|4137|4134|4130.4|4127.4|4137|4134|4126.2|4123.2|34509
1643058300000|2022-01-24 21:05:00|4130.6|4127.6|4124.1|4121.1|4130.6|4127.6|4123.2|4120.2|0
1643058600000|2022-01-24 21:10:00|4123.4|4120.4|4135.8|4132.8|4138.4|4135.4|4122.6|4119.6|0
1643058900000|2022-01-24 21:15:00|4136|4133|4137.2|4134.2|4140.5|4137.5|4135.8|4132.8|0
1643059200000|2022-01-24 21:20:00|4137.8|4134.8|4136|4133|4140|4137|4135.4|4132.4|0
1643059500000|2022-01-24 21:25:00|4135.9|4132.9|4132.9|4129.9|4136.3|4133.3|4132.3|4129.3|0
1643059800000|2022-01-24 21:30:00|4132.8|4129.8|4132.5|4129.5|4134.6|4131.6|4130.6|4127.6|0
1643060100000|2022-01-24 21:35:00|4132.2|4129.2|4131.8|4128.8|4132.8|4129.8|4130.6|4127.6|0
1643060400000|2022-01-24 21:40:00|4131.6|4128.6|4130.2|4127.2|4133.5|4130.5|4129.5|4126.5|0
1643060700000|2022-01-24 21:45:00|4130.3|4127.3|4135.1|4132.1|4135.3|4132.3|4130.3|4127.3|0
1643061000000|2022-01-24 21:50:00|4135|4132|4140.8|4137.8|4140.8|4137.8|4134.9|4131.9|0
1643061300000|2022-01-24 21:55:00|4140.9|4137.9|4138.5|4135.5|4140.9|4137.9|4137.5|4134.5|0
1643061600000|2022-01-24 22:00:00|4138.6|4135.6|4137.3|4134.3|4138.7|4135.7|4136.6|4133.6|0
1643061900000|2022-01-24 22:05:00|4137.2|4134.2|4136.5|4133.5|4137.3|4134.3|4136.1|4133.1|0
1643062200000|2022-01-24 22:10:00|4136.4|4133.4|4137.2|4134.2|4137.7|4134.7|4136.4|4133.4|0
1643062500000|2022-01-24 22:15:00|4137.3|4134.3|4136.4|4133.4|4137.6|4134.6|4136.2|4133.2|0
1643062800000|2022-01-24 22:20:00|4136.3|4133.3|4135.8|4132.8|4136.9|4133.9|4135.8|4132.8|0
1643063100000|2022-01-24 22:25:00|4135.7|4132.7|4135.7|4132.7|4136.4|4133.4|4135.6|4132.6|0
1643063400000|2022-01-24 22:30:00|4135.4|4132.4|4134.8|4131.8|4135.8|4132.8|4134.8|4131.8|0
1643063700000|2022-01-24 22:35:00|4134.9|4131.9|4134.6|4131.6|4135|4132|4134.6|4131.6|0
1643064000000|2022-01-24 22:40:00|4134.7|4131.7|4132.8|4129.8|4134.7|4131.7|4132.8|4129.8|0
1643064300000|2022-01-24 22:45:00|4132.9|4129.9|4133.1|4130.1|4133.4|4130.4|4132.4|4129.4|0
1643064600000|2022-01-24 22:50:00|4133|4130|4134.4|4131.4|4134.7|4131.7|4132.7|4129.7|0
1643064900000|2022-01-24 22:55:00|4134.5|4131.5|4134.6|4131.6|4135.9|4132.9|4134.4|4131.4|0
1643065200000|2022-01-24 23:00:00|4132.6|4129.6|4129|4126|4135.3|4132.3|4128.8|4125.8|0
1643065500000|2022-01-24 23:05:00|4128.9|4125.9|4130.9|4127.9|4135.1|4132.1|4128.8|4125.8|0
1643065800000|2022-01-24 23:10:00|4131.7|4128.7|4135.3|4132.3|4136.3|4133.3|4130.4|4127.4|0
1643066100000|2022-01-24 23:15:00|4135.2|4132.2|4131.8|4128.8|4136.3|4133.3|4130.4|4127.4|0
1643066400000|2022-01-24 23:20:00|4131.7|4128.7|4127.6|4124.6|4131.8|4128.8|4126.9|4123.9|0
1643066700000|2022-01-24 23:25:00|4127.9|4124.9|4121.5|4118.5|4128.3|4125.3|4121.5|4118.5|0
1643067000000|2022-01-24 23:30:00|4121.6|4118.6|4118.2|4115.2|4122.5|4119.5|4114.5|4111.5|0
1643067300000|2022-01-24 23:35:00|4118|4115|4122.8|4119.8|4123.6|4120.6|4118|4115|0
1643067600000|2022-01-24 23:40:00|4122.7|4119.7|4126.4|4123.4|4126.9|4123.9|4122.6|4119.6|0
1643067900000|2022-01-24 23:45:00|4126.5|4123.5|4126.8|4123.8|4128.5|4125.5|4125.7|4122.7|0
1643068200000|2022-01-24 23:50:00|4126.5|4123.5|4129.8|4126.8|4131.6|4128.6|4124.3|4121.3|0
1643068500000|2022-01-24 23:55:00|4129.9|4126.9|4131.9|4128.9|4132.5|4129.5|4127.6|4124.6|0
1643068800000|2022-01-25 00:00:00|4132.3|4129.3|4124.6|4121.6|4134.5|4131.5|4124.6|4121.6|0
1643069100000|2022-01-25 00:05:00|4124.4|4121.4|4117.3|4114.3|4124.4|4121.4|4117.3|4114.3|0
1643069400000|2022-01-25 00:10:00|4117.5|4114.5|4122.1|4119.1|4122.9|4119.9|4117.1|4114.1|0
1643069700000|2022-01-25 00:15:00|4122.2|4119.2|4125|4123|4129.8|4127.8|4122|4119|1341
1643070000000|2022-01-25 00:20:00|4125.3|4123.3|4123.3|4121.3|4127.5|4125.5|4122.8|4120.8|720
1643070300000|2022-01-25 00:25:00|4123|4121|4123.8|4121.8|4125.3|4123.3|4120.8|4118.8|167
1643070600000|2022-01-25 00:30:00|4124.3|4122.3|4126.8|4124.8|4130.5|4128.5|4122.5|4120.5|526
1643070900000|2022-01-25 00:35:00|4127.3|4125.3|4123.8|4121.8|4127.3|4125.3|4121|4119|277
1643071200000|2022-01-25 00:40:00|4123.5|4121.5|4121|4119|4128|4126|4119.8|4117.8|414
1643071500000|2022-01-25 00:45:00|4121.3|4119.3|4119.8|4117.8|4122.8|4120.8|4119.5|4117.5|67
1643071800000|2022-01-25 00:50:00|4120|4118|4113.8|4111.8|4120.3|4118.3|4112.8|4110.8|485
1643072100000|2022-01-25 00:55:00|4114|4112|4106.8|4104.8|4114.3|4112.3|4105.5|4103.5|674
1643072400000|2022-01-25 01:00:00|4107|4105|4102.3|4100.3|4110.3|4108.3|4101.8|4099.8|423
1643072700000|2022-01-25 01:05:00|4102.5|4100.5|4100|4098|4105.5|4103.5|4099.8|4097.8|275
1643073000000|2022-01-25 01:10:00|4099.8|4097.8|4093.5|4091.5|4101.5|4099.5|4093.3|4091.3|338
1643073300000|2022-01-25 01:15:00|4093.8|4091.8|4100.8|4098.8|4104.5|4102.5|4093.8|4091.8|962
1643073600000|2022-01-25 01:20:00|4101.3|4099.3|4106.3|4104.3|4107.3|4105.3|4100.8|4098.8|710
1643073900000|2022-01-25 01:25:00|4106.8|4104.8|4109.8|4107.8|4113.8|4111.8|4105.3|4103.3|511
1643074200000|2022-01-25 01:30:00|4109.5|4107.5|4105.3|4103.3|4110.8|4108.8|4101.3|4099.3|503
1643074500000|2022-01-25 01:35:00|4103.5|4101.5|4097.3|4095.3|4103.5|4101.5|4095.8|4093.8|554
1643074800000|2022-01-25 01:40:00|4096.8|4094.8|4097.3|4095.3|4098.3|4096.3|4092.3|4090.3|431
1643075100000|2022-01-25 01:45:00|4096.5|4094.5|4107.8|4105.8|4108.5|4106.5|4094.8|4092.8|418
1643075400000|2022-01-25 01:50:00|4107.3|4105.3|4104.8|4102.8|4108.8|4106.8|4103|4101|169
1643075700000|2022-01-25 01:55:00|4104.5|4102.5|4107|4105|4108.3|4106.3|4100.3|4098.3|237
1643076000000|2022-01-25 02:00:00|4106.8|4104.8|4104|4102|4106.8|4104.8|4100.8|4098.8|127
1643076300000|2022-01-25 02:05:00|4103.8|4101.8|4101|4099|4105|4103|4100|4098|120
1643076600000|2022-01-25 02:10:00|4100.8|4098.8|4103.8|4101.8|4107.3|4105.3|4099.8|4097.8|260
1643076900000|2022-01-25 02:15:00|4103.5|4101.5|4100|4098|4105.5|4103.5|4099.8|4097.8|244
1643077200000|2022-01-25 02:20:00|4099.8|4097.8|4097|4095|4101|4099|4094.3|4092.3|286
1643077500000|2022-01-25 02:25:00|4096.8|4094.8|4098|4096|4100.5|4098.5|4096.5|4094.5|65
1643077800000|2022-01-25 02:30:00|4098.3|4096.3|4105|4103|4106.3|4104.3|4098.3|4096.3|248
1643078100000|2022-01-25 02:35:00|4104.8|4102.8|4100|4098|4105|4103|4100|4098|61
1643078400000|2022-01-25 02:40:00|4100.3|4098.3|4097|4095|4102.5|4100.5|4095.8|4093.8|82
1643078700000|2022-01-25 02:45:00|4096.8|4094.8|4103.8|4101.8|4104.3|4102.3|4096.8|4094.8|99
1643079000000|2022-01-25 02:50:00|4103.3|4101.3|4100.3|4098.3|4104.3|4102.3|4099.8|4097.8|351
1643079300000|2022-01-25 02:55:00|4099.8|4097.8|4107.8|4105.8|4107.8|4105.8|4098.8|4096.8|338
1643079600000|2022-01-25 03:00:00|4107.5|4105.5|4100.3|4098.3|4108.3|4106.3|4099.8|4097.8|323
1643079900000|2022-01-25 03:05:00|4100|4098|4097.5|4095.5|4101.5|4099.5|4097.5|4095.5|368
1643080200000|2022-01-25 03:10:00|4097.3|4095.3|4094.5|4092.5|4097.3|4095.3|4092.8|4090.8|169
1643080500000|2022-01-25 03:15:00|4094.8|4092.8|4097.3|4095.3|4097.5|4095.5|4093.3|4091.3|141
1643080800000|2022-01-25 03:20:00|4097.5|4095.5|4098|4096|4098.8|4096.8|4096.3|4094.3|149
1643081100000|2022-01-25 03:25:00|4097.8|4095.8|4099.8|4097.8|4099.8|4097.8|4097.3|4095.3|285
1643081400000|2022-01-25 03:30:00|4100.3|4098.3|4095.3|4093.3|4100.8|4098.8|4095.3|4093.3|190
1643081700000|2022-01-25 03:35:00|4095.5|4093.5|4099.5|4097.5|4100|4098|4095.3|4093.3|119
1643082000000|2022-01-25 03:40:00|4099.8|4097.8|4099.3|4097.3|4103.3|4101.3|4098.8|4096.8|169
1643082300000|2022-01-25 03:45:00|4099|4097|4095.8|4093.8|4100.3|4098.3|4092.8|4090.8|433
1643082600000|2022-01-25 03:50:00|4095.5|4093.5|4093|4091|4096.8|4094.8|4093|4091|298
1643082900000|2022-01-25 03:55:00|4093.3|4091.3|4094.3|4092.3|4095.5|4093.5|4093|4091|77
1643083200000|2022-01-25 04:00:00|4094.5|4092.5|4090|4088|4094.8|4092.8|4089.8|4087.8|185
1643083500000|2022-01-25 04:05:00|4089.5|4087.5|4094.5|4092.5|4095.5|4093.5|4088.3|4086.3|495
1643083800000|2022-01-25 04:10:00|4094.8|4092.8|4094.5|4092.5|4096.3|4094.3|4093.3|4091.3|142
1643084100000|2022-01-25 04:15:00|4094.3|4092.3|4096.5|4094.5|4099.3|4097.3|4094.3|4092.3|91
1643084400000|2022-01-25 04:20:00|4096.8|4094.8|4096.3|4094.3|4098|4096|4095|4093|57
1643084700000|2022-01-25 04:25:00|4095.8|4093.8|4097.5|4095.5|4098.8|4096.8|4095.8|4093.8|93
1643085000000|2022-01-25 04:30:00|4097.3|4095.3|4092|4090|4099.3|4097.3|4092|4090|235
1643085300000|2022-01-25 04:35:00|4092.3|4090.3|4090.5|4088.5|4093.8|4091.8|4089.3|4087.3|281
1643085600000|2022-01-25 04:40:00|4090.8|4088.8|4089.8|4087.8|4091|4089|4087.3|4085.3|204
1643085900000|2022-01-25 04:45:00|4089.3|4087.3|4091.8|4089.8|4092.8|4090.8|4088.3|4086.3|167
1643086200000|2022-01-25 04:50:00|4091.5|4089.5|4090|4088|4092.8|4090.8|4089.3|4087.3|32
1643086500000|2022-01-25 04:55:00|4090.5|4088.5|4092.5|4090.5|4094|4092|4090.5|4088.5|113
1643086800000|2022-01-25 05:00:00|4092.3|4090.3|4088.3|4086.3|4092.8|4090.8|4083.3|4081.3|406
1643087100000|2022-01-25 05:05:00|4087.8|4085.8|4095|4093|4095.8|4093.8|4087.8|4085.8|339
1643087400000|2022-01-25 05:10:00|4094.8|4092.8|4098.3|4096.3|4099.3|4097.3|4093|4091|356
1643087700000|2022-01-25 05:15:00|4098|4096|4095.8|4093.8|4098.3|4096.3|4093.3|4091.3|129
1643088000000|2022-01-25 05:20:00|4096|4094|4098.5|4096.5|4100|4098|4095.5|4093.5|130
1643088300000|2022-01-25 05:25:00|4098.8|4096.8|4096.8|4094.8|4100.5|4098.5|4095.8|4093.8|308
1643088600000|2022-01-25 05:30:00|4096.3|4094.3|4099|4097|4103.3|4101.3|4095.3|4093.3|204
1643088900000|2022-01-25 05:35:00|4099.3|4097.3|4098.3|4096.3|4101.3|4099.3|4098.3|4096.3|38
1643089200000|2022-01-25 05:40:00|4098.5|4096.5|4110.3|4108.3|4111.3|4109.3|4098.5|4096.5|635
1643089500000|2022-01-25 05:45:00|4110.5|4108.5|4108.3|4106.3|4112.3|4110.3|4108|4106|336
1643089800000|2022-01-25 05:50:00|4108.5|4106.5|4107.5|4105.5|4109.5|4107.5|4104.8|4102.8|163
1643090100000|2022-01-25 05:55:00|4107.3|4105.3|4108|4106|4112.3|4110.3|4106.8|4104.8|242
1643090400000|2022-01-25 06:00:00|4107.8|4105.8|4103.3|4101.3|4115.8|4113.8|4102.8|4100.8|313
1643090700000|2022-01-25 06:05:00|4103.5|4101.5|4105.5|4103.5|4110|4108|4102|4100|263
1643091000000|2022-01-25 06:10:00|4105.8|4103.8|4105.8|4103.8|4109.5|4107.5|4103.3|4101.3|137
1643091300000|2022-01-25 06:15:00|4106|4104|4108.8|4106.8|4110.8|4108.8|4103.3|4101.3|625
1643091600000|2022-01-25 06:20:00|4109|4107|4109.5|4107.5|4112.3|4110.3|4107.3|4105.3|361
1643091900000|2022-01-25 06:25:00|4109.8|4107.8|4110.3|4108.3|4112.3|4110.3|4108.3|4106.3|251
1643092200000|2022-01-25 06:30:00|4110.8|4108.8|4108|4106|4110.8|4108.8|4104.3|4102.3|533
1643092500000|2022-01-25 06:35:00|4108.3|4106.3|4108|4106|4112|4110|4103.8|4101.8|682
1643092800000|2022-01-25 06:40:00|4107.8|4105.8|4109.8|4107.8|4112|4110|4106.3|4104.3|498
1643093100000|2022-01-25 06:45:00|4110|4108|4116.5|4114.5|4118.3|4116.3|4107|4105|569
1643093400000|2022-01-25 06:50:00|4116.8|4114.8|4116.8|4114.8|4118.3|4116.3|4114.8|4112.8|415
1643093700000|2022-01-25 06:55:00|4116.3|4114.3|4110.5|4108.5|4117.8|4115.8|4110.5|4108.5|1602
1643094000000|2022-01-25 07:00:00|4110.25|4108.75|4112.25|4110.75|4122.55|4121.05|4110.25|4108.75|2712
1643094300000|2022-01-25 07:05:00|4112.55|4111.05|4103.55|4102.05|4112.55|4111.05|4102.55|4101.05|3242
1643094600000|2022-01-25 07:10:00|4104.25|4102.75|4097.75|4096.25|4106.75|4105.25|4097.25|4095.75|2567
1643094900000|2022-01-25 07:15:00|4098.05|4096.55|4097.55|4096.05|4100.55|4099.05|4092.55|4091.05|2998
1643095200000|2022-01-25 07:20:00|4097.25|4095.75|4092.55|4091.05|4098.75|4097.25|4089.55|4088.05|1705
1643095500000|2022-01-25 07:25:00|4091.75|4090.25|4103.25|4101.75|4104.05|4102.55|4091.55|4090.05|4368
1643095800000|2022-01-25 07:30:00|4103.55|4102.05|4093.05|4091.55|4105.55|4104.05|4093.05|4091.55|2231
1643096100000|2022-01-25 07:35:00|4093.25|4091.75|4103.05|4101.55|4104.55|4103.05|4093.25|4091.75|2572
1643096400000|2022-01-25 07:40:00|4103.55|4102.05|4100.55|4099.05|4107.05|4105.55|4099.55|4098.05|2395
1643096700000|2022-01-25 07:45:00|4100.05|4098.55|4106.55|4105.05|4107.55|4106.05|4098.55|4097.05|2383
1643097000000|2022-01-25 07:50:00|4106.25|4104.75|4112.75|4111.25|4115.05|4113.55|4104.55|4103.05|3629
1643097300000|2022-01-25 07:55:00|4113.55|4112.05|4112.75|4111.25|4116.05|4114.55|4106.55|4105.05|3807
1643097600000|2022-01-25 08:00:00|4114.55|4113.05|4091.55|4090.05|4114.55|4113.05|4090.55|4089.05|28925
1643097900000|2022-01-25 08:05:00|4091.05|4089.55|4085.55|4084.05|4095.05|4093.55|4074.55|4073.05|23436
1643098200000|2022-01-25 08:10:00|4087.05|4085.55|4097.75|4096.25|4099.05|4097.55|4083.05|4081.55|22174
1643098500000|2022-01-25 08:15:00|4097.25|4095.75|4091.05|4089.55|4098.55|4097.05|4082.55|4081.05|13304
1643098800000|2022-01-25 08:20:00|4090.55|4089.05|4074.55|4073.05|4094.05|4092.55|4072.55|4071.05|12591
1643099100000|2022-01-25 08:25:00|4075.05|4073.55|4061.55|4060.05|4078.25|4076.75|4054.55|4053.05|16502
1643099400000|2022-01-25 08:30:00|4061.75|4060.25|4079.55|4078.05|4080.75|4079.25|4060.55|4059.05|15294
1643099700000|2022-01-25 08:35:00|4079.05|4077.55|4087.05|4085.55|4089.55|4088.05|4076.75|4075.25|8975
1643100000000|2022-01-25 08:40:00|4087.61|4086.11|4093.11|4091.61|4093.11|4091.61|4085.81|4084.31|8710
1643100300000|2022-01-25 08:45:00|4092.61|4091.11|4095.61|4094.11|4096.81|4095.31|4086.11|4084.61|9146
1643100600000|2022-01-25 08:50:00|4095.11|4093.61|4089.61|4088.11|4102.61|4101.11|4088.81|4087.31|7887
1643100900000|2022-01-25 08:55:00|4089.81|4088.31|4078.61|4077.11|4090.61|4089.11|4078.11|4076.61|5918
1643101200000|2022-01-25 09:00:00|4079.31|4077.81|4074.61|4073.11|4083.11|4081.61|4070.61|4069.11|8385
1643101500000|2022-01-25 09:05:00|4074.11|4072.61|4080.11|4078.61|4081.11|4079.61|4071.11|4069.61|6787
1643101800000|2022-01-25 09:10:00|4079.61|4078.11|4072.61|4071.11|4082.11|4080.61|4071.81|4070.31|6559
1643102100000|2022-01-25 09:15:00|4071.81|4070.31|4075.11|4073.61|4082.11|4080.61|4071.11|4069.61|5286
1643102400000|2022-01-25 09:20:00|4075.61|4074.11|4093.11|4091.61|4093.31|4091.81|4075.11|4073.61|5870
1643102700000|2022-01-25 09:25:00|4093.31|4091.81|4101.31|4099.81|4101.61|4100.11|4090.61|4089.11|14864
1643103000000|2022-01-25 09:30:00|4101.11|4099.61|4096.11|4094.61|4102.11|4100.61|4092.81|4091.31|4578
1643103300000|2022-01-25 09:35:00|4096.81|4095.31|4095.61|4094.11|4099.81|4098.31|4094.11|4092.61|5143
1643103600000|2022-01-25 09:40:00|4096.11|4094.61|4097.31|4095.81|4098.11|4096.61|4090.11|4088.61|4492
1643103900000|2022-01-25 09:45:00|4097.11|4095.61|4100.61|4099.11|4103.61|4102.11|4097.11|4095.61|7978
1643104200000|2022-01-25 09:50:00|4100.11|4098.61|4102.61|4101.11|4103.11|4101.61|4097.11|4095.61|6553
1643104500000|2022-01-25 09:55:00|4103.11|4101.61|4102.61|4101.11|4106.61|4105.11|4100.61|4099.11|4829
1643104800000|2022-01-25 10:00:00|4103.11|4101.61|4097.11|4095.61|4104.61|4103.11|4095.61|4094.11|7322
1643105100000|2022-01-25 10:05:00|4096.61|4095.11|4105.11|4103.61|4107.61|4106.11|4094.61|4093.11|4788
1643105400000|2022-01-25 10:10:00|4104.81|4103.31|4107.11|4105.61|4107.11|4105.61|4101.11|4099.61|3835
1643105700000|2022-01-25 10:15:00|4106.61|4105.11|4110.11|4108.61|4111.11|4109.61|4103.11|4101.61|7120
1643106000000|2022-01-25 10:20:00|4109.61|4108.11|4108.61|4107.11|4113.61|4112.11|4107.81|4106.31|6098
1643106300000|2022-01-25 10:25:00|4108.11|4106.61|4106.61|4105.11|4109.61|4108.11|4104.61|4103.11|4477
1643106600000|2022-01-25 10:30:00|4107.11|4105.61|4100.11|4098.61|4108.61|4107.11|4099.61|4098.11|5974
1643106900000|2022-01-25 10:35:00|4099.61|4098.11|4090.11|4088.61|4100.61|4099.11|4088.61|4087.11|9426
1643107200000|2022-01-25 10:40:00|4089.81|4088.31|4087.61|4086.11|4093.11|4091.61|4086.31|4084.81|5370
1643107500000|2022-01-25 10:45:00|4087.11|4085.61|4078.61|4077.11|4088.61|4087.11|4078.11|4076.61|6369
1643107800000|2022-01-25 10:50:00|4079.11|4077.61|4078.31|4076.81|4083.61|4082.11|4077.61|4076.11|11143
1643108100000|2022-01-25 10:55:00|4078.11|4076.61|4077.11|4075.61|4081.11|4079.61|4075.61|4074.11|7656
1643108400000|2022-01-25 11:00:00|4076.61|4075.11|4086.11|4084.61|4087.11|4085.61|4074.11|4072.61|4900
1643108700000|2022-01-25 11:05:00|4085.81|4084.31|4088.11|4086.61|4088.61|4087.11|4082.11|4080.61|6222
1643109000000|2022-01-25 11:10:00|4087.11|4085.61|4090.11|4088.61|4090.11|4088.61|4084.31|4082.81|3041
1643109300000|2022-01-25 11:15:00|4089.61|4088.11|4084.61|4083.11|4092.61|4091.11|4084.31|4082.81|3509
1643109600000|2022-01-25 11:20:00|4085.11|4083.61|4084.61|4083.11|4087.81|4086.31|4082.61|4081.11|3554
1643109900000|2022-01-25 11:25:00|4084.81|4083.31|4088.11|4086.61|4089.61|4088.11|4083.61|4082.11|4164
1643110200000|2022-01-25 11:30:00|4088.61|4087.11|4086.11|4084.61|4090.11|4088.61|4082.61|4081.11|7242
1643110500000|2022-01-25 11:35:00|4085.81|4084.31|4084.11|4082.61|4089.61|4088.11|4083.61|4082.11|5409
1643110800000|2022-01-25 11:40:00|4083.61|4082.11|4076.11|4074.61|4084.11|4082.61|4074.11|4072.61|8888
1643111100000|2022-01-25 11:45:00|4075.61|4074.11|4075.11|4073.61|4077.61|4076.11|4074.11|4072.61|4472
1643111400000|2022-01-25 11:50:00|4075.61|4074.11|4076.11|4074.61|4078.61|4077.11|4075.11|4073.61|4221
1643111700000|2022-01-25 11:55:00|4075.81|4074.31|4077.81|4076.31|4082.81|4081.31|4072.11|4070.61|5757
1643112000000|2022-01-25 12:00:00|4078.11|4076.61|4068.61|4067.11|4079.11|4077.61|4068.61|4067.11|5027
1643112300000|2022-01-25 12:05:00|4068.81|4067.31|4074.11|4072.61|4074.61|4073.11|4066.11|4064.61|4482
1643112600000|2022-01-25 12:10:00|4073.61|4072.11|4077.61|4076.11|4079.61|4078.11|4073.11|4071.61|4792
1643112900000|2022-01-25 12:15:00|4077.11|4075.61|4079.61|4078.11|4080.11|4078.61|4075.11|4073.61|2083
1643113200000|2022-01-25 12:20:00|4079.11|4077.61|4071.31|4069.81|4081.61|4080.11|4070.81|4069.31|2934
1643113500000|2022-01-25 12:25:00|4071.61|4070.11|4080.11|4078.61|4080.61|4079.11|4071.11|4069.61|1141
1643113800000|2022-01-25 12:30:00|4079.61|4078.11|4076.81|4075.31|4080.11|4078.61|4073.31|4071.81|5376
1643114100000|2022-01-25 12:35:00|4076.61|4075.11|4080.61|4079.11|4083.11|4081.61|4076.11|4074.61|5404
1643114400000|2022-01-25 12:40:00|4080.58|4079.08|4083.58|4082.08|4084.08|4082.58|4075.58|4074.08|4758
1643114700000|2022-01-25 12:45:00|4084.08|4082.58|4083.08|4081.58|4085.58|4084.08|4081.58|4080.08|6238
1643115000000|2022-01-25 12:50:00|4082.58|4081.08|4084.08|4082.58|4084.58|4083.08|4081.08|4079.58|2955
1643115300000|2022-01-25 12:55:00|4083.58|4082.08|4079.78|4078.28|4084.08|4082.58|4078.58|4077.08|2741
1643115600000|2022-01-25 13:00:00|4080.08|4078.58|4074.58|4073.08|4080.58|4079.08|4074.58|4073.08|3249
1643115900000|2022-01-25 13:05:00|4075.08|4073.58|4065.58|4064.08|4077.08|4075.58|4065.58|4064.08|6253
1643116200000|2022-01-25 13:10:00|4066.08|4064.58|4075.08|4073.58|4075.58|4074.08|4064.58|4063.08|6102
1643116500000|2022-01-25 13:15:00|4074.78|4073.28|4084.58|4083.08|4084.58|4083.08|4074.58|4073.08|6197
1643116800000|2022-01-25 13:20:00|4084.08|4082.58|4076.28|4074.78|4084.08|4082.58|4075.08|4073.58|5014
1643117100000|2022-01-25 13:25:00|4076.58|4075.08|4068.58|4067.08|4077.58|4076.08|4067.58|4066.08|6094
1643117400000|2022-01-25 13:30:00|4068.08|4066.58|4069.58|4068.08|4071.08|4069.58|4065.58|4064.08|6450
1643117700000|2022-01-25 13:35:00|4070.08|4068.58|4073.08|4071.58|4076.58|4075.08|4070.08|4068.58|6782
1643118000000|2022-01-25 13:40:00|4073.28|4071.78|4073.78|4072.28|4075.58|4074.08|4070.08|4068.58|5451
1643118300000|2022-01-25 13:45:00|4073.58|4072.08|4074.58|4073.08|4075.08|4073.58|4071.28|4069.78|2417
1643118600000|2022-01-25 13:50:00|4074.08|4072.58|4076.58|4075.08|4076.58|4075.08|4069.58|4068.08|3167
1643118900000|2022-01-25 13:55:00|4077.08|4075.58|4076.58|4075.08|4077.58|4076.08|4072.58|4071.08|6486
1643119200000|2022-01-25 14:00:00|4075.58|4074.08|4082.58|4081.08|4082.78|4081.28|4074.58|4073.08|4994
1643119500000|2022-01-25 14:05:00|4082.78|4081.28|4081.08|4079.58|4085.08|4083.58|4077.58|4076.08|7292
1643119800000|2022-01-25 14:10:00|4081.28|4079.78|4078.08|4076.58|4082.58|4081.08|4076.58|4075.08|3658
1643120100000|2022-01-25 14:15:00|4078.28|4076.78|4082.08|4080.58|4084.58|4083.08|4076.58|4075.08|5423
1643120400000|2022-01-25 14:20:00|4082.28|4080.78|4079.08|4077.58|4083.58|4082.08|4077.58|4076.08|4540
1643120700000|2022-01-25 14:25:00|4078.78|4077.28|4082.08|4080.58|4084.08|4082.58|4077.58|4076.08|3401
1643121000000|2022-01-25 14:30:00|4081.58|4080.08|4082.58|4081.08|4088.08|4086.58|4078.08|4076.58|11517
1643121300000|2022-01-25 14:35:00|4081.28|4079.78|4085.78|4084.28|4094.08|4092.58|4080.08|4078.58|11636
1643121600000|2022-01-25 14:40:00|4086.08|4084.58|4080.08|4078.58|4089.58|4088.08|4078.08|4076.58|8170
1643121900000|2022-01-25 14:45:00|4080.58|4079.08|4065.08|4063.58|4080.58|4079.08|4064.08|4062.58|13131
1643122200000|2022-01-25 14:50:00|4064.58|4063.08|4052.58|4051.08|4068.58|4067.08|4052.08|4050.58|13776
1643122500000|2022-01-25 14:55:00|4053.08|4051.58|4052.78|4051.28|4058.08|4056.58|4050.08|4048.58|12129
1643122800000|2022-01-25 15:00:00|4052.58|4051.08|4043.08|4041.58|4058.28|4056.78|4041.58|4040.08|14244
1643123100000|2022-01-25 15:05:00|4042.58|4041.08|4046.78|4045.28|4047.58|4046.08|4039.58|4038.08|11445
1643123400000|2022-01-25 15:10:00|4047.02|4045.52|4057.32|4055.82|4057.32|4055.82|4039.82|4038.32|11969
1643123700000|2022-01-25 15:15:00|4056.82|4055.32|4064.82|4063.32|4067.82|4066.32|4053.32|4051.82|10557
1643124000000|2022-01-25 15:20:00|4065.32|4063.82|4062.52|4061.02|4065.32|4063.82|4057.82|4056.32|10413
1643124300000|2022-01-25 15:25:00|4062.32|4060.82|4089.02|4087.52|4089.02|4087.52|4060.52|4059.02|10915
1643124600000|2022-01-25 15:30:00|4088.82|4087.32|4087.02|4085.52|4088.82|4087.32|4082.82|4081.32|9900
1643124900000|2022-01-25 15:35:00|4087.32|4085.82|4082.32|4080.82|4091.82|4090.32|4077.32|4075.82|9288
1643125200000|2022-01-25 15:40:00|4081.82|4080.32|4089.82|4088.32|4089.82|4088.32|4080.32|4078.82|8330
1643125500000|2022-01-25 15:45:00|4090.32|4088.82|4092.82|4091.32|4094.82|4093.32|4087.32|4085.82|9511
1643125800000|2022-01-25 15:50:00|4093.02|4091.52|4085.82|4084.32|4093.32|4091.82|4085.32|4083.82|7163
1643126100000|2022-01-25 15:55:00|4086.32|4084.82|4079.32|4077.82|4088.82|4087.32|4078.32|4076.82|7973
1643126400000|2022-01-25 16:00:00|4079.82|4078.32|4084.82|4083.32|4084.82|4083.32|4076.82|4075.32|7201
1643126700000|2022-01-25 16:05:00|4084.52|4083.02|4077.32|4075.82|4084.82|4083.32|4073.32|4071.82|9444
1643127000000|2022-01-25 16:10:00|4077.82|4076.32|4074.82|4073.32|4081.82|4080.32|4072.82|4071.32|12743
1643127300000|2022-01-25 16:15:00|4075.32|4073.82|4085.82|4084.32|4086.32|4084.82|4072.32|4070.82|8413
1643127600000|2022-01-25 16:20:00|4084.82|4083.32|4088.32|4086.82|4089.32|4087.82|4083.82|4082.32|12977
1643127900000|2022-01-25 16:25:00|4087.82|4086.32|4085.32|4083.82|4093.32|4091.82|4083.52|4082.02|22811
1643128200000|2022-01-25 16:30:00|4084.82|4083.32|4079.82|4078.32|4086.32|4084.82|4078.32|4076.82|37085
1643128500000|2022-01-25 16:35:00|4079.32|4077.82|4065.32|4063.82|4079.82|4078.32|4060.82|4059.32|23101
1643128800000|2022-01-25 16:40:00|4064.82|4063.32|4067.32|4065.82|4068.32|4066.82|4062.32|4060.82|13419
1643129100000|2022-01-25 16:45:00|4067.02|4065.52|4075.32|4073.82|4075.32|4073.82|4066.32|4064.82|5735
1643129400000|2022-01-25 16:50:00|4074.82|4073.32|4080.82|4079.32|4081.82|4080.32|4073.32|4071.82|6546
1643129700000|2022-01-25 16:55:00|4079.82|4078.32|4068.32|4066.82|4080.32|4078.82|4066.32|4064.82|7096
1643130000000|2022-01-25 17:00:00|4067.82|4066.32|4074.32|4072.82|4074.32|4072.82|4064.32|4062.82|3317
1643130300000|2022-01-25 17:05:00|4074.52|4073.02|4076.32|4074.82|4081.32|4079.82|4074.32|4072.82|4973
1643130600000|2022-01-25 17:10:00|4076.52|4075.02|4073.82|4072.32|4076.82|4075.32|4072.82|4071.32|4857
1643130900000|2022-01-25 17:15:00|4074.32|4072.82|4072.82|4071.32|4077.82|4076.32|4065.32|4063.82|3780
1643131200000|2022-01-25 17:20:00|4073.32|4071.82|4074.32|4072.82|4076.32|4074.82|4071.82|4070.32|4224
1643131500000|2022-01-25 17:25:00|4074.82|4073.32|4075.02|4073.52|4075.82|4074.32|4070.82|4069.32|2856
1643131800000|2022-01-25 17:30:00|4074.82|4073.32|4067.32|4065.82|4074.82|4073.32|4064.82|4063.32|1977
1643132100000|2022-01-25 17:35:00|4067.82|4066.32|4067.32|4065.82|4071.52|4070.02|4066.32|4064.82|2093
1643132400000|2022-01-25 17:40:00|4066.82|4065.32|4065.82|4064.32|4067.82|4066.32|4061.32|4059.82|3310
1643132700000|2022-01-25 17:45:00|4065.32|4063.82|4059.52|4058.02|4067.32|4065.82|4057.82|4056.32|3801
1643133000000|2022-01-25 17:50:00|4059.82|4058.32|4061.02|4059.52|4063.82|4062.32|4058.02|4056.52|1493
1643133300000|2022-01-25 17:55:00|4061.32|4059.82|4067.32|4065.82|4067.32|4065.82|4057.82|4056.32|1609
1643133600000|2022-01-25 18:00:00|4067.02|4065.52|4063.82|4062.32|4067.32|4065.82|4059.52|4058.02|2664
1643133900000|2022-01-25 18:05:00|4064.32|4062.82|4066.82|4065.32|4067.82|4066.32|4060.32|4058.82|2459
1643134200000|2022-01-25 18:10:00|4066.32|4064.82|4070.82|4069.32|4072.32|4070.82|4065.32|4063.82|1803
1643134500000|2022-01-25 18:15:00|4070.52|4069.02|4074.32|4072.82|4075.32|4073.82|4068.02|4066.52|1472
1643134800000|2022-01-25 18:20:00|4074.52|4073.02|4074.02|4072.52|4074.82|4073.32|4072.02|4070.52|1116
1643135100000|2022-01-25 18:25:00|4073.82|4072.32|4084.82|4083.32|4085.32|4083.82|4071.82|4070.32|2401
1643135400000|2022-01-25 18:30:00|4084.32|4082.82|4088.82|4087.32|4090.32|4088.82|4082.82|4081.32|2904
1643135700000|2022-01-25 18:35:00|4089.32|4087.82|4089.82|4088.32|4090.82|4089.32|4085.82|4084.32|1441
1643136000000|2022-01-25 18:40:00|4090.02|4088.52|4089.82|4088.32|4091.32|4089.82|4085.32|4083.82|1774
1643136300000|2022-01-25 18:45:00|4090.32|4088.82|4095.02|4093.52|4096.32|4094.82|4087.32|4085.82|2119
1643136600000|2022-01-25 18:50:00|4095.32|4093.82|4099.32|4097.82|4099.82|4098.32|4093.32|4091.82|2467
1643136900000|2022-01-25 18:55:00|4098.82|4097.32|4102.32|4100.82|4102.82|4101.32|4096.02|4094.52|2967
1643137200000|2022-01-25 19:00:00|4102.52|4101.02|4095.82|4094.32|4102.52|4101.02|4095.82|4094.32|1836
1643137500000|2022-01-25 19:05:00|4096.02|4094.52|4094.82|4093.32|4099.32|4097.82|4092.52|4091.02|1883
1643137800000|2022-01-25 19:10:00|4095.02|4093.52|4105.52|4104.02|4106.82|4105.32|4094.82|4093.32|1530
1643138100000|2022-01-25 19:15:00|4105.82|4104.32|4107.32|4105.82|4107.82|4106.32|4104.82|4103.32|1826
1643138400000|2022-01-25 19:20:00|4108.32|4106.82|4107.82|4106.32|4110.82|4109.32|4106.82|4105.32|1599
1643138700000|2022-01-25 19:25:00|4107.52|4106.02|4109.32|4107.82|4110.32|4108.82|4105.82|4104.32|1694
1643139000000|2022-01-25 19:30:00|4109.02|4107.52|4104.32|4102.82|4110.32|4108.82|4103.32|4101.82|1103
1643139300000|2022-01-25 19:35:00|4104.52|4103.02|4111.82|4110.32|4111.82|4110.32|4104.32|4102.82|2324
1643139600000|2022-01-25 19:40:00|4112.32|4110.82|4117.32|4115.82|4118.32|4116.82|4111.82|4110.32|1624
1643139900000|2022-01-25 19:45:00|4117.02|4115.52|4116.32|4114.82|4119.82|4118.32|4115.32|4113.82|1723
1643140200000|2022-01-25 19:50:00|4116.52|4115.02|4122.02|4120.52|4123.32|4121.82|4115.32|4113.82|1807
1643140500000|2022-01-25 19:55:00|4121.82|4120.32|4124.32|4122.82|4126.32|4124.82|4120.32|4118.82|1900
1643140800000|2022-01-25 20:00:00|4124.82|4123.32|4118.32|4116.82|4125.32|4123.82|4117.82|4116.32|2609
1643141100000|2022-01-25 20:05:00|4117.82|4116.32|4113.82|4112.32|4118.52|4117.02|4111.82|4110.32|1490
1643141400000|2022-01-25 20:10:00|4113.32|4111.82|4114.82|4113.32|4116.82|4115.32|4111.82|4110.32|1910
1643141700000|2022-01-25 20:15:00|4115.32|4113.82|4120.32|4118.82|4120.82|4119.32|4114.32|4112.82|918
1643142000000|2022-01-25 20:20:00|4120.02|4118.52|4113.32|4111.82|4120.32|4118.82|4112.82|4111.32|1648
1643142300000|2022-01-25 20:25:00|4112.82|4111.32|4104.32|4102.82|4113.32|4111.82|4103.02|4101.52|1848
1643142600000|2022-01-25 20:30:00|4104.82|4103.32|4102.32|4100.82|4106.32|4104.82|4099.82|4098.32|1582
1643142900000|2022-01-25 20:35:00|4102.02|4100.52|4107.02|4105.52|4108.32|4106.82|4097.32|4095.82|2311
1643143200000|2022-01-25 20:40:00|4106.32|4104.82|4101.82|4100.32|4111.82|4110.32|4101.32|4099.82|3214
1643143500000|2022-01-25 20:45:00|4102.02|4100.52|4099.82|4098.32|4106.32|4104.82|4097.82|4096.32|1819
1643143800000|2022-01-25 20:50:00|4097.82|4096.32|4090.82|4089.32|4098.82|4097.32|4089.32|4087.82|3075
1643144100000|2022-01-25 20:55:00|4091.32|4089.82|4096.32|4094.82|4099.32|4097.82|4090.82|4089.32|7913
1643144400000|2022-01-25 21:00:00|4100.17|4097.17|4094.07|4091.07|4105.27|4102.27|4088.57|4085.57|13011
1643144700000|2022-01-25 21:05:00|4094.27|4091.27|4085.27|4082.27|4094.47|4091.47|4083.77|4080.77|0
1643145000000|2022-01-25 21:10:00|4084.97|4081.97|4087.07|4084.07|4090.77|4087.77|4084.47|4081.47|0
1643145300000|2022-01-25 21:15:00|4087.67|4084.67|4082.47|4079.47|4088.57|4085.57|4081.77|4078.77|0
1643145600000|2022-01-25 21:20:00|4082.37|4079.37|4079.77|4076.77|4082.47|4079.47|4078.17|4075.17|0
1643145900000|2022-01-25 21:25:00|4079.97|4076.97|4078.37|4075.37|4080.27|4077.27|4075.97|4072.97|0
1643146200000|2022-01-25 21:30:00|4077.97|4074.97|4071.17|4068.17|4079.07|4076.07|4069.67|4066.67|0
1643146500000|2022-01-25 21:35:00|4071.27|4068.27|4073.47|4070.47|4074.57|4071.57|4070.97|4067.97|0
1643146800000|2022-01-25 21:40:00|4073.67|4070.67|4071.37|4068.37|4074.07|4071.07|4070.97|4067.97|0
1643147100000|2022-01-25 21:45:00|4071.57|4068.57|4064.37|4061.37|4073.27|4070.27|4063.07|4060.07|0
1643147400000|2022-01-25 21:50:00|4064.47|4061.47|4062.07|4059.07|4065.07|4062.07|4055.27|4052.27|0
1643147700000|2022-01-25 21:55:00|4061.87|4058.87|4062.67|4059.67|4065.47|4062.47|4057.67|4054.67|0
1643148000000|2022-01-25 22:00:00|4062.57|4059.57|4061.17|4058.17|4062.57|4059.57|4060.97|4057.97|0
1643148300000|2022-01-25 22:05:00|4061.27|4058.27|4061.67|4058.67|4061.97|4058.97|4061.27|4058.27|0
1643148600000|2022-01-25 22:10:00|4061.57|4058.57|4062.37|4059.37|4062.87|4059.87|4061.57|4058.57|0
1643148900000|2022-01-25 22:15:00|4062.47|4059.47|4061.37|4058.37|4062.67|4059.67|4061.37|4058.37|0
1643149200000|2022-01-25 22:20:00|4061.57|4058.57|4062.17|4059.17|4062.17|4059.17|4060.67|4057.67|0
1643149500000|2022-01-25 22:25:00|4062.07|4059.07|4062.17|4059.17|4062.47|4059.47|4062.07|4059.07|0
1643149800000|2022-01-25 22:30:00|4061.97|4058.97|4064.37|4061.37|4064.37|4061.37|4061.97|4058.97|0
1643150100000|2022-01-25 22:35:00|4064.47|4061.47|4065.07|4062.07|4065.47|4062.47|4064.37|4061.37|0
1643150400000|2022-01-25 22:40:00|4064.97|4061.97|4065.47|4062.47|4065.97|4062.97|4064.97|4061.97|0
1643150700000|2022-01-25 22:45:00|4065.57|4062.57|4065.27|4062.27|4065.77|4062.77|4064.87|4061.87|0
1643151000000|2022-01-25 22:50:00|4065.37|4062.37|4065.27|4062.27|4065.37|4062.37|4065.17|4062.17|0
1643151300000|2022-01-25 22:55:00|4065.57|4062.57|4066.27|4063.27|4066.27|4063.27|4065.47|4062.47|0
1643151600000|2022-01-25 23:00:00|4065.97|4062.97|4077.27|4074.27|4077.67|4074.67|4065.57|4062.57|0
1643151900000|2022-01-25 23:05:00|4077.37|4074.37|4086.37|4083.37|4087.67|4084.67|4075.17|4072.17|0
1643152200000|2022-01-25 23:10:00|4086.57|4083.57|4093.97|4090.97|4096.17|4093.17|4085.77|4082.77|0
1643152500000|2022-01-25 23:15:00|4094.07|4091.07|4097.17|4094.17|4097.77|4094.77|4090.37|4087.37|0
1643152800000|2022-01-25 23:20:00|4097.07|4094.07|4097.07|4094.07|4097.77|4094.77|4094.57|4091.57|0
1643153100000|2022-01-25 23:25:00|4096.97|4093.97|4100.37|4097.37|4101.17|4098.17|4092.07|4089.07|0
1643153400000|2022-01-25 23:30:00|4100.57|4097.57|4099.97|4096.97|4105.67|4102.67|4098.67|4095.67|0
1643153700000|2022-01-25 23:35:00|4100.37|4097.37|4100.37|4097.37|4101.87|4098.87|4098.87|4095.87|0
1643154000000|2022-01-25 23:40:00|4100.27|4097.27|4108.17|4105.17|4110.27|4107.27|4099.97|4096.97|0
1643154300000|2022-01-25 23:45:00|4108.37|4105.37|4113.87|4110.87|4117.07|4114.07|4108.27|4105.27|0
1643154600000|2022-01-25 23:50:00|4113.37|4110.37|4110.97|4107.97|4115.27|4112.27|4110.47|4107.47|0
1643154900000|2022-01-25 23:55:00|4110.77|4107.77|4106.27|4103.27|4111.37|4108.37|4104.67|4101.67|0
1643155200000|2022-01-26 00:00:00|4106.47|4103.47|4099.47|4096.47|4107.37|4104.37|4098.57|4095.57|0
1643155500000|2022-01-26 00:05:00|4099.27|4096.27|4100.77|4097.77|4102.27|4099.27|4098.27|4095.27|0
1643155800000|2022-01-26 00:10:00|4101.17|4098.17|4104.77|4101.77|4107.37|4104.37|4100.17|4097.17|0
1643156100000|2022-01-26 00:15:00|4104.57|4101.57|4092.57|4090.57|4104.97|4101.97|4092.07|4090.07|509
1643156400000|2022-01-26 00:20:00|4092.77|4090.77|4093.27|4091.27|4095.07|4093.07|4090.77|4088.77|366
1643156700000|2022-01-26 00:25:00|4093.57|4091.57|4092.07|4090.07|4097.07|4095.07|4091.27|4089.27|194
1643157000000|2022-01-26 00:30:00|4091.77|4089.77|4096.77|4094.77|4097.27|4095.27|4087.27|4085.27|194
1643157300000|2022-01-26 00:35:00|4097.07|4095.07|4096.27|4094.27|4099.57|4097.57|4092.27|4090.27|510
1643157600000|2022-01-26 00:40:00|4096.07|4094.07|4091.27|4089.27|4096.07|4094.07|4090.27|4088.27|77
1643157900000|2022-01-26 00:45:00|4091.77|4089.77|4092.77|4090.77|4093.57|4091.57|4089.77|4087.77|119
1643158200000|2022-01-26 00:50:00|4092.57|4090.57|4089.27|4087.27|4092.57|4090.57|4088.77|4086.77|43
1643158500000|2022-01-26 00:55:00|4089.07|4087.07|4090.57|4088.57|4093.57|4091.57|4086.57|4084.57|526
1643158800000|2022-01-26 01:00:00|4090.77|4088.77|4093.07|4091.07|4093.57|4091.57|4090.07|4088.07|140
1643159100000|2022-01-26 01:05:00|4093.57|4091.57|4096.07|4094.07|4098.27|4096.27|4093.57|4091.57|110
1643159400000|2022-01-26 01:10:00|4095.77|4093.77|4086.57|4084.57|4097.07|4095.07|4086.07|4084.07|221
1643159700000|2022-01-26 01:15:00|4086.27|4084.27|4088.27|4086.27|4090.77|4088.77|4086.27|4084.27|196
1643160000000|2022-01-26 01:20:00|4088.57|4086.57|4094.27|4092.27|4094.77|4092.77|4088.57|4086.57|150
1643160300000|2022-01-26 01:25:00|4094.07|4092.07|4096.07|4094.07|4096.57|4094.57|4093.57|4091.57|45
1643160600000|2022-01-26 01:30:00|4096.27|4094.27|4093.77|4091.77|4096.57|4094.57|4090.57|4088.57|67
1643160900000|2022-01-26 01:35:00|4092.57|4090.57|4094.27|4092.27|4094.57|4092.57|4087.57|4085.57|176
1643161200000|2022-01-26 01:40:00|4094.07|4092.07|4091.57|4089.57|4094.77|4092.77|4091.57|4089.57|74
1643161500000|2022-01-26 01:45:00|4091.77|4089.77|4095.07|4093.07|4096.27|4094.27|4090.07|4088.07|127
1643161800000|2022-01-26 01:50:00|4095.27|4093.27|4093.57|4091.57|4096.77|4094.77|4092.77|4090.77|71
1643162100000|2022-01-26 01:55:00|4093.77|4091.77|4099.07|4097.07|4100.57|4098.57|4093.57|4091.57|71
1643162400000|2022-01-26 02:00:00|4099.27|4097.27|4102.07|4100.07|4104.07|4102.07|4098.27|4096.27|89
1643162700000|2022-01-26 02:05:00|4102.57|4100.57|4105.07|4103.07|4105.07|4103.07|4101.77|4099.77|92
1643163000000|2022-01-26 02:10:00|4105.27|4103.27|4105.27|4103.27|4107.57|4105.57|4104.77|4102.77|63
1643163300000|2022-01-26 02:15:00|4105.07|4103.07|4105.27|4103.27|4105.77|4103.77|4103.07|4101.07|12
1643163600000|2022-01-26 02:20:00|4105.57|4103.57|4107.07|4105.07|4109.57|4107.57|4104.07|4102.07|56
1643163900000|2022-01-26 02:25:00|4106.77|4104.77|4107.07|4105.07|4107.27|4105.27|4105.07|4103.07|40
1643164200000|2022-01-26 02:30:00|4107.27|4105.27|4105.77|4103.77|4108.07|4106.07|4105.07|4103.07|64
1643164500000|2022-01-26 02:35:00|4105.57|4103.57|4102.57|4100.57|4105.57|4103.57|4102.07|4100.07|22
1643164800000|2022-01-26 02:40:00|4102.77|4100.77|4101.07|4099.07|4103.07|4101.07|4101.07|4099.07|18
1643165100000|2022-01-26 02:45:00|4101.27|4099.27|4102.27|4100.27|4102.57|4100.57|4101.27|4099.27|35
1643165400000|2022-01-26 02:50:00|4102.57|4100.57|4102.27|4100.27|4102.57|4100.57|4101.27|4099.27|29
1643165700000|2022-01-26 02:55:00|4102.57|4100.57|4098.27|4096.27|4102.77|4100.77|4098.07|4096.07|91
1643166000000|2022-01-26 03:00:00|4098.07|4096.07|4101.57|4099.57|4101.77|4099.77|4098.07|4096.07|30
1643166300000|2022-01-26 03:05:00|4101.77|4099.77|4105.07|4103.07|4106.57|4104.57|4101.57|4099.57|55
1643166600000|2022-01-26 03:10:00|4104.57|4102.57|4102.57|4100.57|4105.57|4103.57|4102.27|4100.27|32
1643166900000|2022-01-26 03:15:00|4102.27|4100.27|4104.27|4102.27|4104.77|4102.77|4101.77|4099.77|41
1643167200000|2022-01-26 03:20:00|4104.57|4102.57|4105.77|4103.77|4106.27|4104.27|4103.57|4101.57|63
1643167500000|2022-01-26 03:25:00|4105.57|4103.57|4105.57|4103.57|4107.07|4105.07|4104.57|4102.57|286
1643167800000|2022-01-26 03:30:00|4105.77|4103.77|4112.57|4110.57|4112.77|4110.77|4105.77|4103.77|431
1643168100000|2022-01-26 03:35:00|4112.77|4110.77|4112.07|4110.07|4113.57|4111.57|4112.07|4110.07|46
1643168400000|2022-01-26 03:40:00|4111.57|4109.57|4110.77|4108.77|4111.57|4109.57|4109.77|4107.77|68
1643168700000|2022-01-26 03:45:00|4110.57|4108.57|4113.57|4111.57|4114.07|4112.07|4110.57|4108.57|59
1643169000000|2022-01-26 03:50:00|4113.77|4111.77|4113.27|4111.27|4114.57|4112.57|4112.57|4110.57|81
1643169300000|2022-01-26 03:55:00|4113.57|4111.57|4112.57|4110.57|4113.77|4111.77|4112.27|4110.27|66
1643169600000|2022-01-26 04:00:00|4112.77|4110.77|4110.07|4108.07|4114.07|4112.07|4109.77|4107.77|43
1643169900000|2022-01-26 04:05:00|4109.57|4107.57|4111.07|4109.07|4112.27|4110.27|4109.07|4107.07|19
1643170200000|2022-01-26 04:10:00|4110.77|4108.77|4113.27|4111.27|4113.27|4111.27|4110.77|4108.77|16
1643170500000|2022-01-26 04:15:00|4113.57|4111.57|4114.57|4112.57|4115.07|4113.07|4112.07|4110.07|81
1643170800000|2022-01-26 04:20:00|4114.27|4112.27|4112.77|4110.77|4114.77|4112.77|4112.27|4110.27|18
1643171100000|2022-01-26 04:25:00|4112.57|4110.57|4114.57|4112.57|4115.07|4113.07|4111.07|4109.07|61
1643171400000|2022-01-26 04:30:00|4114.77|4112.77|4114.57|4112.57|4115.07|4113.07|4113.57|4111.57|16
1643171700000|2022-01-26 04:35:00|4114.27|4112.27|4113.07|4111.07|4114.57|4112.57|4112.07|4110.07|13
1643172000000|2022-01-26 04:40:00|4113.27|4111.27|4112.07|4110.07|4113.77|4111.77|4112.07|4110.07|37
1643172300000|2022-01-26 04:45:00|4111.27|4109.27|4113.07|4111.07|4113.77|4111.77|4111.07|4109.07|43
1643172600000|2022-01-26 04:50:00|4113.27|4111.27|4112.57|4110.57|4113.27|4111.27|4112.07|4110.07|15
1643172900000|2022-01-26 04:55:00|4112.27|4110.27|4114.27|4112.27|4114.57|4112.57|4112.07|4110.07|76
1643173200000|2022-01-26 05:00:00|4114.57|4112.57|4113.27|4111.27|4114.57|4112.57|4112.27|4110.27|33
1643173500000|2022-01-26 05:05:00|4113.57|4111.57|4112.07|4110.07|4113.77|4111.77|4110.57|4108.57|48
1643173800000|2022-01-26 05:10:00|4112.27|4110.27|4109.07|4107.07|4112.27|4110.27|4109.07|4107.07|96
1643174100000|2022-01-26 05:15:00|4109.27|4107.27|4106.27|4104.27|4109.77|4107.77|4105.57|4103.57|87
1643174400000|2022-01-26 05:20:00|4106.07|4104.07|4103.77|4101.77|4106.27|4104.27|4102.77|4100.77|89
1643174700000|2022-01-26 05:25:00|4104.07|4102.07|4108.57|4106.57|4108.57|4106.57|4103.77|4101.77|81
1643175000000|2022-01-26 05:30:00|4108.77|4106.77|4107.27|4105.27|4109.77|4107.77|4106.77|4104.77|109
1643175300000|2022-01-26 05:35:00|4107.57|4105.57|4108.27|4106.27|4109.27|4107.27|4107.57|4105.57|14
1643175600000|2022-01-26 05:40:00|4108.57|4106.57|4108.57|4106.57|4108.77|4106.77|4107.57|4105.57|25
1643175900000|2022-01-26 05:45:00|4108.27|4106.27|4109.57|4107.57|4109.57|4107.57|4107.57|4105.57|29
1643176200000|2022-01-26 05:50:00|4110.57|4108.57|4111.07|4109.07|4111.07|4109.07|4108.27|4106.27|108
1643176500000|2022-01-26 05:55:00|4110.77|4108.77|4110.77|4108.77|4112.27|4110.27|4110.57|4108.57|126
1643176800000|2022-01-26 06:00:00|4109.77|4107.77|4113.27|4111.27|4113.57|4111.57|4108.77|4106.77|181
1643177100000|2022-01-26 06:05:00|4113.57|4111.57|4114.27|4112.27|4114.77|4112.77|4112.07|4110.07|71
1643177400000|2022-01-26 06:10:00|4114.57|4112.57|4112.57|4110.57|4114.77|4112.77|4112.27|4110.27|173
1643177700000|2022-01-26 06:15:00|4113.07|4111.07|4113.27|4111.27|4113.57|4111.57|4112.07|4110.07|70
1643178000000|2022-01-26 06:20:00|4113.57|4111.57|4116.07|4114.07|4118.07|4116.07|4113.07|4111.07|303
1643178300000|2022-01-26 06:25:00|4116.57|4114.57|4115.27|4113.27|4117.27|4115.27|4115.07|4113.07|168
1643178600000|2022-01-26 06:30:00|4115.57|4113.57|4112.57|4110.57|4116.27|4114.27|4112.07|4110.07|157
1643178900000|2022-01-26 06:35:00|4112.77|4110.77|4115.57|4113.57|4116.07|4114.07|4112.57|4110.57|86
1643179200000|2022-01-26 06:40:00|4115.27|4113.27|4114.07|4112.07|4115.57|4113.57|4113.07|4111.07|41
1643179500000|2022-01-26 06:45:00|4113.77|4111.77|4116.07|4114.07|4116.07|4114.07|4113.07|4111.07|259
1643179800000|2022-01-26 06:50:00|4116.27|4114.27|4113.77|4111.77|4116.77|4114.77|4112.57|4110.57|186
1643180100000|2022-01-26 06:55:00|4114.07|4112.07|4114.07|4112.07|4115.07|4113.07|4112.07|4110.07|338
1643180400000|2022-01-26 07:00:00|4113.82|4112.32|4110.02|4108.52|4120.32|4118.82|4108.52|4107.02|1840
1643180700000|2022-01-26 07:05:00|4110.32|4108.82|4108.32|4106.82|4111.32|4109.82|4106.32|4104.82|1525
1643181000000|2022-01-26 07:10:00|4109.02|4107.52|4106.02|4104.52|4110.82|4109.32|4103.32|4101.82|961
1643181300000|2022-01-26 07:15:00|4105.82|4104.32|4103.32|4101.82|4105.82|4104.32|4102.82|4101.32|540
1643181600000|2022-01-26 07:20:00|4103.52|4102.02|4104.82|4103.32|4105.82|4104.32|4102.82|4101.32|530
1643181900000|2022-01-26 07:25:00|4105.32|4103.82|4108.82|4107.32|4108.82|4107.32|4104.82|4103.32|523
1643182200000|2022-01-26 07:30:00|4109.02|4107.52|4110.52|4109.02|4113.02|4111.52|4108.32|4106.82|998
1643182500000|2022-01-26 07:35:00|4110.82|4109.32|4113.82|4112.32|4114.32|4112.82|4110.32|4108.82|843
1643182800000|2022-01-26 07:40:00|4113.32|4111.82|4116.52|4115.02|4116.82|4115.32|4112.32|4110.82|2244
1643183100000|2022-01-26 07:45:00|4116.82|4115.32|4116.82|4115.32|4118.82|4117.32|4114.32|4112.82|2214
1643183400000|2022-01-26 07:50:00|4117.32|4115.82|4118.82|4117.32|4119.82|4118.32|4115.82|4114.32|3194
1643183700000|2022-01-26 07:55:00|4118.32|4116.82|4114.02|4112.52|4118.32|4116.82|4107.82|4106.32|3602
1643184000000|2022-01-26 08:00:00|4114.32|4112.82|4129.82|4128.32|4130.32|4128.82|4112.82|4111.32|12405
1643184300000|2022-01-26 08:05:00|4128.82|4127.32|4127.82|4126.32|4134.32|4132.82|4126.82|4125.32|10163
1643184600000|2022-01-26 08:10:00|4128.32|4126.82|4137.32|4135.82|4137.32|4135.82|4128.32|4126.82|13775
1643184900000|2022-01-26 08:15:00|4136.82|4135.32|4138.52|4137.02|4140.32|4138.82|4136.32|4134.82|6541
1643185200000|2022-01-26 08:20:00|4138.82|4137.32|4146.32|4144.82|4150.32|4148.82|4138.32|4136.82|13782
1643185500000|2022-01-26 08:25:00|4147.32|4145.82|4148.82|4147.32|4149.82|4148.32|4144.32|4142.82|7755
1643185800000|2022-01-26 08:30:00|4149.32|4147.82|4153.82|4152.32|4156.32|4154.82|4149.32|4147.82|13792
1643186100000|2022-01-26 08:35:00|4152.82|4151.32|4162.32|4160.82|4163.32|4161.82|4152.32|4150.82|13652
1643186400000|2022-01-26 08:40:00|4161.45|4159.95|4162.45|4160.95|4162.65|4161.15|4160.45|4158.95|8617
1643186700000|2022-01-26 08:45:00|4161.95|4160.45|4157.45|4155.95|4162.45|4160.95|4151.45|4149.95|10017
1643187000000|2022-01-26 08:50:00|4158.45|4156.95|4156.45|4154.95|4159.95|4158.45|4155.15|4153.65|6122
1643187300000|2022-01-26 08:55:00|4156.95|4155.45|4152.45|4150.95|4156.95|4155.45|4150.45|4148.95|7171
1643187600000|2022-01-26 09:00:00|4151.95|4150.45|4154.95|4153.45|4160.45|4158.95|4150.95|4149.45|8091
1643187900000|2022-01-26 09:05:00|4155.45|4153.95|4162.95|4161.45|4163.45|4161.95|4153.45|4151.95|8015
1643188200000|2022-01-26 09:10:00|4163.15|4161.65|4162.45|4160.95|4164.45|4162.95|4160.95|4159.45|4313
1643188500000|2022-01-26 09:15:00|4162.95|4161.45|4164.45|4162.95|4167.45|4165.95|4161.95|4160.45|5918
1643188800000|2022-01-26 09:20:00|4164.95|4163.45|4168.45|4166.95|4168.95|4167.45|4160.45|4158.95|6399
1643189100000|2022-01-26 09:25:00|4168.65|4167.15|4167.45|4165.95|4169.95|4168.45|4165.65|4164.15|4954
1643189400000|2022-01-26 09:30:00|4167.65|4166.15|4167.45|4165.95|4169.95|4168.45|4165.95|4164.45|4129
1643189700000|2022-01-26 09:35:00|4167.95|4166.45|4170.45|4168.95|4172.45|4170.95|4165.95|4164.45|4688
1643190000000|2022-01-26 09:40:00|4169.95|4168.45|4171.95|4170.45|4171.95|4170.45|4167.95|4166.45|2712
1643190300000|2022-01-26 09:45:00|4171.45|4169.95|4170.95|4169.45|4174.45|4172.95|4168.95|4167.45|6249
1643190600000|2022-01-26 09:50:00|4170.65|4169.15|4167.95|4166.45|4170.95|4169.45|4166.45|4164.95|6047
1643190900000|2022-01-26 09:55:00|4167.45|4165.95|4168.45|4166.95|4168.95|4167.45|4164.95|4163.45|3370
1643191200000|2022-01-26 10:00:00|4168.15|4166.65|4166.65|4165.15|4168.95|4167.45|4158.45|4156.95|11248
1643191500000|2022-01-26 10:05:00|4166.45|4164.95|4165.45|4163.95|4166.45|4164.95|4162.95|4161.45|5214
1643191800000|2022-01-26 10:10:00|4165.95|4164.45|4170.45|4168.95|4171.95|4170.45|4165.45|4163.95|3406
1643192100000|2022-01-26 10:15:00|4170.95|4169.45|4172.95|4171.45|4173.95|4172.45|4170.45|4168.95|2636
1643192400000|2022-01-26 10:20:00|4172.45|4170.95|4172.95|4171.45|4175.45|4173.95|4170.95|4169.45|7372
1643192700000|2022-01-26 10:25:00|4172.45|4170.95|4170.45|4168.95|4173.95|4172.45|4168.65|4167.15|4456
1643193000000|2022-01-26 10:30:00|4169.95|4168.45|4173.15|4171.65|4174.45|4172.95|4169.95|4168.45|4460
1643193300000|2022-01-26 10:35:00|4173.45|4171.95|4172.45|4170.95|4174.45|4172.95|4171.95|4170.45|3416
1643193600000|2022-01-26 10:40:00|4171.95|4170.45|4167.45|4165.95|4172.95|4171.45|4166.95|4165.45|5501
1643193900000|2022-01-26 10:45:00|4167.95|4166.45|4166.45|4164.95|4168.45|4166.95|4163.45|4161.95|3446
1643194200000|2022-01-26 10:50:00|4165.95|4164.45|4171.45|4169.95|4171.45|4169.95|4165.95|4164.45|6528
1643194500000|2022-01-26 10:55:00|4170.45|4168.95|4171.95|4170.45|4172.45|4170.95|4168.95|4167.45|5836
1643194800000|2022-01-26 11:00:00|4171.65|4170.15|4175.45|4173.95|4176.15|4174.65|4171.65|4170.15|3635
1643195100000|2022-01-26 11:05:00|4174.95|4173.45|4173.45|4171.95|4175.95|4174.45|4172.95|4171.45|1706
1643195400000|2022-01-26 11:10:00|4172.95|4171.45|4171.95|4170.45|4174.95|4173.45|4171.95|4170.45|3422
1643195700000|2022-01-26 11:15:00|4171.45|4169.95|4170.45|4168.95|4172.95|4171.45|4169.45|4167.95|3155
1643196000000|2022-01-26 11:20:00|4169.95|4168.45|4166.45|4164.95|4170.45|4168.95|4166.45|4164.95|4049
1643196300000|2022-01-26 11:25:00|4166.15|4164.65|4163.45|4161.95|4166.95|4165.45|4160.95|4159.45|5887
1643196600000|2022-01-26 11:30:00|4163.95|4162.45|4172.45|4170.95|4172.95|4171.45|4163.45|4161.95|3572
1643196900000|2022-01-26 11:35:00|4171.95|4170.45|4173.45|4171.95|4174.45|4172.95|4171.95|4170.45|2575
1643197200000|2022-01-26 11:40:00|4171.95|4170.45|4171.95|4170.45|4173.95|4172.45|4171.45|4169.95|2086
1643197500000|2022-01-26 11:45:00|4172.45|4170.95|4170.95|4169.45|4173.45|4171.95|4169.45|4167.95|3393
1643197800000|2022-01-26 11:50:00|4171.45|4169.95|4174.95|4173.45|4174.95|4173.45|4170.45|4168.95|1928
1643198100000|2022-01-26 11:55:00|4175.15|4173.65|4183.45|4181.95|4183.45|4181.95|4173.95|4172.45|4072
1643198400000|2022-01-26 12:00:00|4182.95|4181.45|4174.45|4172.95|4184.95|4183.45|4171.95|4170.45|7685
1643198700000|2022-01-26 12:05:00|4174.15|4172.65|4175.45|4173.95|4177.15|4175.65|4174.15|4172.65|2631
1643199000000|2022-01-26 12:10:00|4175.65|4174.15|4171.95|4170.45|4176.65|4175.15|4171.45|4169.95|2592
1643199300000|2022-01-26 12:15:00|4172.45|4170.95|4169.95|4168.45|4173.45|4171.95|4169.45|4167.95|3809
1643199600000|2022-01-26 12:20:00|4169.45|4167.95|4169.95|4168.45|4172.95|4171.45|4169.45|4167.95|3601
1643199900000|2022-01-26 12:25:00|4170.45|4168.95|4176.45|4174.95|4176.45|4174.95|4169.95|4168.45|2637
1643200200000|2022-01-26 12:30:00|4175.95|4174.45|4175.95|4174.45|4177.95|4176.45|4174.15|4172.65|10564
1643200500000|2022-01-26 12:35:00|4175.45|4173.95|4177.95|4176.45|4178.45|4176.95|4174.95|4173.45|2330
1643200800000|2022-01-26 12:40:00|4178.07|4176.57|4173.57|4172.07|4178.57|4177.07|4172.57|4171.07|2375
1643201100000|2022-01-26 12:45:00|4174.07|4172.57|4172.77|4171.27|4175.07|4173.57|4170.57|4169.07|3562
1643201400000|2022-01-26 12:50:00|4173.07|4171.57|4177.57|4176.07|4178.07|4176.57|4172.57|4171.07|2102
1643201700000|2022-01-26 12:55:00|4178.07|4176.57|4178.57|4177.07|4179.57|4178.07|4177.07|4175.57|2259
1643202000000|2022-01-26 13:00:00|4179.07|4177.57|4182.57|4181.07|4183.07|4181.57|4176.57|4175.07|4618
1643202300000|2022-01-26 13:05:00|4182.77|4181.27|4183.07|4181.57|4183.57|4182.07|4181.07|4179.57|3932
1643202600000|2022-01-26 13:10:00|4182.57|4181.07|4180.07|4178.57|4183.57|4182.07|4180.07|4178.57|4349
1643202900000|2022-01-26 13:15:00|4180.27|4178.77|4179.07|4177.57|4182.57|4181.07|4178.57|4177.07|3262
1643203200000|2022-01-26 13:20:00|4179.27|4177.77|4184.57|4183.07|4184.57|4183.07|4178.77|4177.27|9880
1643203500000|2022-01-26 13:25:00|4184.07|4182.57|4186.07|4184.57|4187.57|4186.07|4184.07|4182.57|4144
1643203800000|2022-01-26 13:30:00|4186.27|4184.77|4182.07|4180.57|4189.57|4188.07|4181.57|4180.07|3483
1643204100000|2022-01-26 13:35:00|4181.57|4180.07|4179.57|4178.07|4183.57|4182.07|4179.07|4177.57|3329
1643204400000|2022-01-26 13:40:00|4180.07|4178.57|4181.07|4179.57|4182.07|4180.57|4177.57|4176.07|3341
1643204700000|2022-01-26 13:45:00|4181.57|4180.07|4182.07|4180.57|4183.57|4182.07|4180.07|4178.57|9578
1643205000000|2022-01-26 13:50:00|4182.57|4181.07|4182.07|4180.57|4183.07|4181.57|4181.07|4179.57|5427
1643205300000|2022-01-26 13:55:00|4182.27|4180.77|4184.07|4182.57|4184.07|4182.57|4181.07|4179.57|5495
1643205600000|2022-01-26 14:00:00|4183.57|4182.07|4176.57|4175.07|4185.07|4183.57|4176.07|4174.57|4535
1643205900000|2022-01-26 14:05:00|4176.77|4175.27|4173.57|4172.07|4177.57|4176.07|4173.57|4172.07|4176
1643206200000|2022-01-26 14:10:00|4174.07|4172.57|4172.57|4171.07|4174.07|4172.57|4172.07|4170.57|3404
1643206500000|2022-01-26 14:15:00|4173.07|4171.57|4171.07|4169.57|4174.57|4173.07|4170.07|4168.57|12405
1643206800000|2022-01-26 14:20:00|4171.27|4169.77|4170.07|4168.57|4174.07|4172.57|4167.57|4166.07|4690
1643207100000|2022-01-26 14:25:00|4169.57|4168.07|4172.57|4171.07|4173.57|4172.07|4169.07|4167.57|4415
1643207400000|2022-01-26 14:30:00|4173.07|4171.57|4166.57|4165.07|4174.07|4172.57|4166.57|4165.07|6198
1643207700000|2022-01-26 14:35:00|4167.07|4165.57|4166.07|4164.57|4169.57|4168.07|4165.57|4164.07|6387
1643208000000|2022-01-26 14:40:00|4165.57|4164.07|4169.07|4167.57|4169.07|4167.57|4162.57|4161.07|9177
1643208300000|2022-01-26 14:45:00|4168.57|4167.07|4178.07|4176.57|4180.07|4178.57|4168.57|4167.07|5480
1643208600000|2022-01-26 14:50:00|4177.77|4176.27|4180.07|4178.57|4181.07|4179.57|4174.57|4173.07|7986
1643208900000|2022-01-26 14:55:00|4179.57|4178.07|4182.57|4181.07|4183.07|4181.57|4175.07|4173.57|6569
1643209200000|2022-01-26 15:00:00|4182.07|4180.57|4184.07|4182.57|4186.57|4185.07|4177.07|4175.57|8734
1643209500000|2022-01-26 15:05:00|4184.57|4183.07|4178.07|4176.57|4185.57|4184.07|4177.07|4175.57|5933
1643209800000|2022-01-26 15:10:00|4178.04|4176.54|4170.54|4169.04|4179.04|4177.54|4170.04|4168.54|5957
1643210100000|2022-01-26 15:15:00|4171.04|4169.54|4171.54|4170.04|4172.04|4170.54|4167.74|4166.24|6550
1643210400000|2022-01-26 15:20:00|4171.24|4169.74|4164.54|4163.04|4172.54|4171.04|4164.54|4163.04|5787
1643210700000|2022-01-26 15:25:00|4164.24|4162.74|4157.04|4155.54|4164.24|4162.74|4154.04|4152.54|11514
1643211000000|2022-01-26 15:30:00|4156.54|4155.04|4158.54|4157.04|4160.04|4158.54|4151.04|4149.54|14729
1643211300000|2022-01-26 15:35:00|4158.24|4156.74|4150.54|4149.04|4160.04|4158.54|4150.04|4148.54|10569
1643211600000|2022-01-26 15:40:00|4151.04|4149.54|4149.04|4147.54|4156.04|4154.54|4147.54|4146.04|12102
1643211900000|2022-01-26 15:45:00|4149.54|4148.04|4150.04|4148.54|4151.04|4149.54|4143.54|4142.04|10760
1643212200000|2022-01-26 15:50:00|4149.74|4148.24|4153.04|4151.54|4154.04|4152.54|4149.04|4147.54|7474
1643212500000|2022-01-26 15:55:00|4152.54|4151.04|4156.54|4155.04|4159.04|4157.54|4149.74|4148.24|7435
1643212800000|2022-01-26 16:00:00|4156.24|4154.74|4155.54|4154.04|4156.54|4155.04|4150.54|4149.04|13215
1643213100000|2022-01-26 16:05:00|4156.04|4154.54|4158.54|4157.04|4159.54|4158.04|4154.74|4153.24|9270
1643213400000|2022-01-26 16:10:00|4158.24|4156.74|4164.54|4163.04|4165.04|4163.54|4158.04|4156.54|8786
1643213700000|2022-01-26 16:15:00|4165.04|4163.54|4161.54|4160.04|4166.54|4165.04|4159.04|4157.54|5661
1643214000000|2022-01-26 16:20:00|4161.74|4160.24|4165.04|4163.54|4167.04|4165.54|4161.04|4159.54|17091
1643214300000|2022-01-26 16:25:00|4165.54|4164.04|4162.54|4161.04|4170.54|4169.04|4161.54|4160.04|30205
1643214600000|2022-01-26 16:30:00|4162.04|4160.54|4164.74|4163.24|4167.54|4166.04|4161.04|4159.54|35901
1643214900000|2022-01-26 16:35:00|4165.54|4164.04|4165.04|4163.54|4168.54|4167.04|4162.54|4161.04|21409
1643215200000|2022-01-26 16:40:00|4166.04|4164.54|4163.54|4162.04|4168.54|4167.04|4163.54|4162.04|10259
1643215500000|2022-01-26 16:45:00|4163.74|4162.24|4158.04|4156.54|4166.04|4164.54|4157.24|4155.74|5765
1643215800000|2022-01-26 16:50:00|4157.74|4156.24|4162.54|4161.04|4164.04|4162.54|4156.04|4154.54|7294
1643216100000|2022-01-26 16:55:00|4163.04|4161.54|4163.54|4162.04|4165.04|4163.54|4160.54|4159.04|1959
1643216400000|2022-01-26 17:00:00|4164.04|4162.54|4165.54|4164.04|4168.04|4166.54|4163.54|4162.04|1917
1643216700000|2022-01-26 17:05:00|4166.04|4164.54|4167.54|4166.04|4167.54|4166.04|4164.24|4162.74|1235
1643217000000|2022-01-26 17:10:00|4167.24|4165.74|4171.04|4169.54|4171.54|4170.04|4165.04|4163.54|2065
1643217300000|2022-01-26 17:15:00|4170.54|4169.04|4173.04|4171.54|4174.04|4172.54|4169.04|4167.54|4813
1643217600000|2022-01-26 17:20:00|4173.24|4171.74|4175.54|4174.04|4176.04|4174.54|4173.04|4171.54|4921
1643217900000|2022-01-26 17:25:00|4175.04|4173.54|4178.54|4177.04|4179.04|4177.54|4174.74|4173.24|1801
1643218200000|2022-01-26 17:30:00|4179.04|4177.54|4179.54|4178.04|4179.54|4178.04|4176.04|4174.54|3800
1643218500000|2022-01-26 17:35:00|4179.24|4177.74|4179.04|4177.54|4181.04|4179.54|4178.54|4177.04|3131
1643218800000|2022-01-26 17:40:00|4179.54|4178.04|4182.54|4181.04|4183.54|4182.04|4179.54|4178.04|1838
1643219100000|2022-01-26 17:45:00|4183.04|4181.54|4182.54|4181.04|4183.04|4181.54|4180.04|4178.54|2776
1643219400000|2022-01-26 17:50:00|4182.24|4180.74|4181.04|4179.54|4182.54|4181.04|4179.54|4178.04|2824
1643219700000|2022-01-26 17:55:00|4180.54|4179.04|4179.54|4178.04|4181.74|4180.24|4179.54|4178.04|1336
1643220000000|2022-01-26 18:00:00|4180.04|4178.54|4171.74|4170.24|4180.04|4178.54|4170.04|4168.54|3268
1643220300000|2022-01-26 18:05:00|4171.54|4170.04|4174.04|4172.54|4174.04|4172.54|4169.04|4167.54|1326
1643220600000|2022-01-26 18:10:00|4173.54|4172.04|4175.04|4173.54|4175.54|4174.04|4172.54|4171.04|905
1643220900000|2022-01-26 18:15:00|4174.74|4173.24|4172.24|4170.74|4175.54|4174.04|4171.04|4169.54|806
1643221200000|2022-01-26 18:20:00|4172.04|4170.54|4169.24|4167.74|4172.54|4171.04|4166.04|4164.54|1385
1643221500000|2022-01-26 18:25:00|4169.04|4167.54|4173.04|4171.54|4173.74|4172.24|4168.54|4167.04|1460
1643221800000|2022-01-26 18:30:00|4172.04|4170.54|4172.54|4171.04|4175.04|4173.54|4171.04|4169.54|1690
1643222100000|2022-01-26 18:35:00|4172.24|4170.74|4171.54|4170.04|4173.54|4172.04|4169.54|4168.04|809
1643222400000|2022-01-26 18:40:00|4172.04|4170.54|4172.04|4170.54|4173.54|4172.04|4169.54|4168.04|1407
1643222700000|2022-01-26 18:45:00|4171.54|4170.04|4172.54|4171.04|4173.04|4171.54|4169.54|4168.04|1092
1643223000000|2022-01-26 18:50:00|4172.24|4170.74|4174.54|4173.04|4174.54|4173.04|4170.04|4168.54|1720
1643223300000|2022-01-26 18:55:00|4174.24|4172.74|4172.74|4171.24|4177.74|4176.24|4170.54|4169.04|1098
1643223600000|2022-01-26 19:00:00|4173.04|4171.54|4187.74|4186.24|4196.74|4195.24|4172.74|4171.24|6436
1643223900000|2022-01-26 19:05:00|4187.54|4186.04|4186.54|4185.04|4197.04|4195.54|4186.54|4185.04|2540
1643224200000|2022-01-26 19:10:00|4187.04|4185.54|4166.54|4165.04|4190.74|4189.24|4164.04|4162.54|4554
1643224500000|2022-01-26 19:15:00|4167.04|4165.54|4169.04|4167.54|4171.24|4169.74|4162.04|4160.54|5098
1643224800000|2022-01-26 19:20:00|4169.24|4167.74|4171.54|4170.04|4171.74|4170.24|4163.54|4162.04|1994
1643225100000|2022-01-26 19:25:00|4171.24|4169.74|4178.04|4176.54|4181.24|4179.74|4171.04|4169.54|1967
1643225400000|2022-01-26 19:30:00|4178.24|4176.74|4165.04|4163.54|4179.54|4178.04|4161.54|4160.04|3889
1643225700000|2022-01-26 19:35:00|4164.54|4163.04|4177.54|4176.04|4181.04|4179.54|4159.04|4157.54|6266
1643226000000|2022-01-26 19:40:00|4178.54|4177.04|4158.54|4157.04|4180.04|4178.54|4158.54|4157.04|5105
1643226300000|2022-01-26 19:45:00|4158.24|4156.74|4147.04|4145.54|4159.54|4158.04|4144.54|4143.04|10830
1643226600000|2022-01-26 19:50:00|4146.54|4145.04|4151.54|4150.04|4158.04|4156.54|4145.54|4144.04|5350
1643226900000|2022-01-26 19:55:00|4151.24|4149.74|4151.54|4150.04|4153.24|4151.74|4147.24|4145.74|3943
1643227200000|2022-01-26 20:00:00|4150.54|4149.04|4130.74|4129.24|4150.74|4149.24|4127.04|4125.54|6854
1643227500000|2022-01-26 20:05:00|4130.54|4129.04|4111.04|4109.54|4133.24|4131.74|4111.04|4109.54|8520
1643227800000|2022-01-26 20:10:00|4112.04|4110.54|4118.54|4117.04|4124.54|4123.04|4111.54|4110.04|7124
1643228100000|2022-01-26 20:15:00|4119.54|4118.04|4116.04|4114.54|4125.04|4123.54|4113.54|4112.04|5528
1643228400000|2022-01-26 20:20:00|4115.74|4114.24|4112.54|4111.04|4118.54|4117.04|4106.54|4105.04|6274
1643228700000|2022-01-26 20:25:00|4112.04|4110.54|4129.74|4128.24|4131.04|4129.54|4110.54|4109.04|4565
1643229000000|2022-01-26 20:30:00|4129.54|4128.04|4123.54|4122.04|4136.04|4134.54|4122.04|4120.54|4561
1643229300000|2022-01-26 20:35:00|4123.04|4121.54|4125.04|4123.54|4130.04|4128.54|4116.54|4115.04|4052
1643229600000|2022-01-26 20:40:00|4125.54|4124.04|4128.54|4127.04|4135.54|4134.04|4121.54|4120.04|3620
1643229900000|2022-01-26 20:45:00|4128.04|4126.54|4126.24|4124.74|4136.04|4134.54|4121.74|4120.24|3805
1643230200000|2022-01-26 20:50:00|4126.54|4125.04|4136.54|4135.04|4136.54|4135.04|4120.54|4119.04|3246
1643230500000|2022-01-26 20:55:00|4134.54|4133.04|4133.74|4132.24|4141.04|4139.54|4131.04|4129.54|5837
1643230800000|2022-01-26 21:00:00|4137.19|4134.19|4136.29|4133.29|4138.89|4135.89|4131.39|4128.39|16999
1643231100000|2022-01-26 21:05:00|4136.49|4133.49|4131.19|4128.19|4140.99|4137.99|4128.69|4125.69|0
1643231400000|2022-01-26 21:10:00|4130.79|4127.79|4127.49|4124.49|4131.19|4128.19|4125.59|4122.59|0
1643231700000|2022-01-26 21:15:00|4127.89|4124.89|4131.49|4128.49|4132.79|4129.79|4126.59|4123.59|0
1643232000000|2022-01-26 21:20:00|4131.29|4128.29|4131.29|4128.29|4133.09|4130.09|4128.59|4125.59|0
1643232300000|2022-01-26 21:25:00|4130.99|4127.99|4132.79|4129.79|4133.49|4130.49|4129.39|4126.39|0
1643232600000|2022-01-26 21:30:00|4132.49|4129.49|4129.89|4126.89|4132.89|4129.89|4129.69|4126.69|0
1643232900000|2022-01-26 21:35:00|4129.99|4126.99|4127.69|4124.69|4130.09|4127.09|4125.49|4122.49|0
1643233200000|2022-01-26 21:40:00|4127.79|4124.79|4133.49|4130.49|4133.49|4130.49|4126.69|4123.69|0
1643233500000|2022-01-26 21:45:00|4133.29|4130.29|4135.19|4132.19|4137.79|4134.79|4131.89|4128.89|0
1643233800000|2022-01-26 21:50:00|4134.89|4131.89|4136.69|4133.69|4136.69|4133.69|4131.99|4128.99|0
1643234100000|2022-01-26 21:55:00|4136.59|4133.59|4135.49|4132.49|4137.79|4134.79|4134.99|4131.99|0
1643234400000|2022-01-26 22:00:00|4135.69|4132.69|4135.39|4132.39|4136.49|4133.49|4135.19|4132.19|0
1643234700000|2022-01-26 22:05:00|4135.49|4132.49|4136.19|4133.19|4136.19|4133.19|4135.29|4132.29|0
1643235000000|2022-01-26 22:10:00|4136.49|4133.49|4136.79|4133.79|4136.89|4133.89|4136.19|4133.19|0
1643235300000|2022-01-26 22:15:00|4136.89|4133.89|4138.09|4135.09|4138.19|4135.19|4136.89|4133.89|0
1643235600000|2022-01-26 22:20:00|4137.99|4134.99|4139.79|4136.79|4140.19|4137.19|4137.89|4134.89|0
1643235900000|2022-01-26 22:25:00|4139.99|4136.99|4139.19|4136.19|4140.49|4137.49|4139.09|4136.09|0
1643236200000|2022-01-26 22:30:00|4139.09|4136.09|4139.69|4136.69|4139.69|4136.69|4139.09|4136.09|0
1643236500000|2022-01-26 22:35:00|4139.39|4136.39|4142.09|4139.09|4142.09|4139.09|4139.39|4136.39|0
1643236800000|2022-01-26 22:40:00|4141.99|4138.99|4143.59|4140.59|4145.29|4142.29|4141.99|4138.99|0
1643237100000|2022-01-26 22:45:00|4143.39|4140.39|4141.49|4138.49|4143.79|4140.79|4141.49|4138.49|0
1643237400000|2022-01-26 22:50:00|4141.59|4138.59|4139.99|4136.99|4141.89|4138.89|4139.89|4136.89|0
1643237700000|2022-01-26 22:55:00|4140.19|4137.19|4140.89|4137.89|4140.89|4137.89|4138.79|4135.79|0
1643238000000|2022-01-26 23:00:00|4140.69|4137.69|4148.39|4145.39|4153.49|4150.49|4140.69|4137.69|0
1643238300000|2022-01-26 23:05:00|4148.09|4145.09|4157.29|4154.29|4157.29|4154.29|4146.79|4143.79|0
1643238600000|2022-01-26 23:10:00|4157.69|4154.69|4156.39|4153.39|4157.79|4154.79|4153.39|4150.39|0
1643238900000|2022-01-26 23:15:00|4156.19|4153.19|4152.49|4149.49|4157.69|4154.69|4150.39|4147.39|0
1643239200000|2022-01-26 23:20:00|4152.79|4149.79|4154.29|4151.29|4156.29|4153.29|4152.29|4149.29|0
1643239500000|2022-01-26 23:25:00|4154.09|4151.09|4155.49|4152.49|4157.19|4154.19|4152.29|4149.29|0
1643239800000|2022-01-26 23:30:00|4155.89|4152.89|4159.39|4156.39|4160.69|4157.69|4155.89|4152.89|0
1643240100000|2022-01-26 23:35:00|4159.19|4156.19|4157.19|4154.19|4160.19|4157.19|4156.99|4153.99|0
1643240400000|2022-01-26 23:40:00|4157.49|4154.49|4157.19|4154.19|4158.49|4155.49|4155.69|4152.69|0
1643240700000|2022-01-26 23:45:00|4157.69|4154.69|4157.99|4154.99|4159.59|4156.59|4157.19|4154.19|0
1643241000000|2022-01-26 23:50:00|4158.09|4155.09|4156.39|4153.39|4158.49|4155.49|4155.69|4152.69|0
1643241300000|2022-01-26 23:55:00|4156.19|4153.19|4159.09|4156.09|4159.39|4156.39|4156.19|4153.19|0
1643241600000|2022-01-27 00:00:00|4158.69|4155.69|4156.59|4153.59|4159.99|4156.99|4154.49|4151.49|0
1643241900000|2022-01-27 00:05:00|4156.69|4153.69|4152.09|4149.09|4157.19|4154.19|4151.09|4148.09|0
1643242200000|2022-01-27 00:10:00|4151.99|4148.99|4147.89|4144.89|4152.39|4149.39|4147.09|4144.09|0
1643242500000|2022-01-27 00:15:00|4147.69|4144.69|4135.99|4133.99|4147.89|4144.89|4134.79|4132.79|682
1643242800000|2022-01-27 00:20:00|4135.79|4133.79|4141.29|4139.29|4141.79|4139.79|4133.29|4131.29|295
1643243100000|2022-01-27 00:25:00|4140.99|4138.99|4132.29|4130.29|4141.49|4139.49|4130.79|4128.79|720
1643243400000|2022-01-27 00:30:00|4131.79|4129.79|4129.99|4127.99|4132.49|4130.49|4124.79|4122.79|421
1643243700000|2022-01-27 00:35:00|4130.29|4128.29|4125.49|4123.49|4130.29|4128.29|4123.49|4121.49|573
1643244000000|2022-01-27 00:40:00|4125.79|4123.79|4121.49|4119.49|4126.29|4124.29|4121.29|4119.29|521
1643244300000|2022-01-27 00:45:00|4121.79|4119.79|4122.29|4120.29|4125.29|4123.29|4120.29|4118.29|110
1643244600000|2022-01-27 00:50:00|4122.49|4120.49|4117.79|4115.79|4125.79|4123.79|4117.49|4115.49|127
1643244900000|2022-01-27 00:55:00|4117.49|4115.49|4111.49|4109.49|4119.79|4117.79|4110.49|4108.49|213
1643245200000|2022-01-27 01:00:00|4111.29|4109.29|4104.29|4102.29|4112.99|4110.99|4101.29|4099.29|605
1643245500000|2022-01-27 01:05:00|4104.49|4102.49|4097.99|4095.99|4107.29|4105.29|4095.29|4093.29|527
1643245800000|2022-01-27 01:10:00|4098.29|4096.29|4093.99|4091.99|4101.49|4099.49|4092.79|4090.79|673
1643246100000|2022-01-27 01:15:00|4094.29|4092.29|4082.99|4080.99|4096.79|4094.79|4082.29|4080.29|1604
1643246400000|2022-01-27 01:20:00|4083.29|4081.29|4083.49|4081.49|4085.99|4083.99|4077.49|4075.49|592
1643246700000|2022-01-27 01:25:00|4083.79|4081.79|4084.79|4082.79|4090.79|4088.79|4082.79|4080.79|533
1643247000000|2022-01-27 01:30:00|4085.29|4083.29|4092.29|4090.29|4092.79|4090.79|4079.29|4077.29|751
1643247300000|2022-01-27 01:35:00|4092.79|4090.79|4088.49|4086.49|4096.29|4094.29|4087.79|4085.79|448
1643247600000|2022-01-27 01:40:00|4088.29|4086.29|4086.29|4084.29|4090.79|4088.79|4086.29|4084.29|357
1643247900000|2022-01-27 01:45:00|4086.49|4084.49|4081.49|4079.49|4087.79|4085.79|4079.79|4077.79|545
1643248200000|2022-01-27 01:50:00|4081.79|4079.79|4080.99|4078.99|4086.99|4084.99|4078.29|4076.29|408
1643248500000|2022-01-27 01:55:00|4081.29|4079.29|4074.99|4072.99|4081.29|4079.29|4072.79|4070.79|562
1643248800000|2022-01-27 02:00:00|4075.29|4073.29|4068.79|4066.79|4075.29|4073.29|4067.29|4065.29|457
1643249100000|2022-01-27 02:05:00|4069.79|4067.79|4063.49|4061.49|4072.49|4070.49|4063.29|4061.29|413
1643249400000|2022-01-27 02:10:00|4063.29|4061.29|4065.29|4063.29|4065.79|4063.79|4062.99|4060.99|513
1643249700000|2022-01-27 02:15:00|4064.99|4062.99|4062.79|4060.79|4066.29|4064.29|4062.79|4060.79|401
1643250000000|2022-01-27 02:20:00|4063.29|4061.29|4062.79|4060.79|4063.49|4061.49|4062.29|4060.29|913
1643250300000|2022-01-27 02:25:00|4062.49|4060.49|4062.29|4060.29|4062.79|4060.79|4061.29|4059.29|929
1643250600000|2022-01-27 02:30:00|4061.99|4059.99|4061.79|4059.79|4063.29|4061.29|4061.29|4059.29|627
1643250900000|2022-01-27 02:35:00|4061.49|4059.49|4063.79|4061.79|4063.99|4061.99|4061.49|4059.49|1342
1643251200000|2022-01-27 02:40:00|4063.29|4061.29|4066.79|4064.79|4070.29|4068.29|4063.29|4061.29|903
1643251500000|2022-01-27 02:45:00|4066.99|4064.99|4071.79|4069.79|4074.29|4072.29|4066.99|4064.99|395
1643251800000|2022-01-27 02:50:00|4071.99|4069.99|4069.99|4067.99|4073.49|4071.49|4068.79|4066.79|111
1643252100000|2022-01-27 02:55:00|4070.29|4068.29|4069.79|4067.79|4071.29|4069.29|4065.99|4063.99|244
1643252400000|2022-01-27 03:00:00|4069.99|4067.99|4064.29|4062.29|4071.79|4069.79|4063.29|4061.29|168
1643252700000|2022-01-27 03:05:00|4064.49|4062.49|4066.99|4064.99|4067.79|4065.79|4063.29|4061.29|69
1643253000000|2022-01-27 03:10:00|4066.79|4064.79|4062.49|4060.49|4067.29|4065.29|4062.49|4060.49|63
1643253300000|2022-01-27 03:15:00|4062.79|4060.79|4065.99|4063.99|4066.49|4064.49|4061.79|4059.79|259
1643253600000|2022-01-27 03:20:00|4066.29|4064.29|4065.79|4063.79|4069.49|4067.49|4064.49|4062.49|146
1643253900000|2022-01-27 03:25:00|4065.99|4063.99|4065.29|4063.29|4066.29|4064.29|4063.49|4061.49|45
1643254200000|2022-01-27 03:30:00|4065.49|4063.49|4065.49|4063.49|4068.29|4066.29|4063.29|4061.29|180
1643254500000|2022-01-27 03:35:00|4065.79|4063.79|4054.29|4052.29|4065.99|4063.99|4053.79|4051.79|1041
1643254800000|2022-01-27 03:40:00|4054.49|4052.49|4047.99|4045.99|4054.79|4052.79|4046.29|4044.29|715
1643255100000|2022-01-27 03:45:00|4047.79|4045.79|4045.29|4043.29|4048.49|4046.49|4042.29|4040.29|486
1643255400000|2022-01-27 03:50:00|4045.79|4043.79|4046.49|4044.49|4049.49|4047.49|4045.29|4043.29|671
1643255700000|2022-01-27 03:55:00|4046.29|4044.29|4046.79|4044.79|4046.79|4044.79|4042.99|4040.99|739
1643256000000|2022-01-27 04:00:00|4046.29|4044.29|4044.49|4042.49|4046.79|4044.79|4043.79|4041.79|566
1643256300000|2022-01-27 04:05:00|4044.29|4042.29|4045.29|4043.29|4046.29|4044.29|4043.29|4041.29|197
1643256600000|2022-01-27 04:10:00|4045.49|4043.49|4046.79|4044.79|4046.79|4044.79|4043.79|4041.79|352
1643256900000|2022-01-27 04:15:00|4046.49|4044.49|4046.79|4044.79|4047.29|4045.29|4044.79|4042.79|566
1643257200000|2022-01-27 04:20:00|4046.99|4044.99|4046.29|4044.29|4047.49|4045.49|4045.79|4043.79|1019
1643257500000|2022-01-27 04:25:00|4045.99|4043.99|4048.29|4046.29|4048.29|4046.29|4045.79|4043.79|659
1643257800000|2022-01-27 04:30:00|4048.49|4046.49|4052.79|4050.79|4054.29|4052.29|4047.99|4045.99|247
1643258100000|2022-01-27 04:35:00|4053.29|4051.29|4052.79|4050.79|4054.49|4052.49|4051.79|4049.79|102
1643258400000|2022-01-27 04:40:00|4052.29|4050.29|4049.99|4047.99|4052.99|4050.99|4049.49|4047.49|102
1643258700000|2022-01-27 04:45:00|4050.29|4048.29|4050.49|4048.49|4051.79|4049.79|4049.29|4047.29|111
1643259000000|2022-01-27 04:50:00|4050.79|4048.79|4052.79|4050.79|4054.79|4052.79|4050.29|4048.29|174
1643259300000|2022-01-27 04:55:00|4052.99|4050.99|4053.79|4051.79|4055.79|4053.79|4052.29|4050.29|247
1643259600000|2022-01-27 05:00:00|4053.99|4051.99|4063.29|4061.29|4063.29|4061.29|4051.49|4049.49|545
1643259900000|2022-01-27 05:05:00|4063.79|4061.79|4058.99|4056.99|4067.29|4065.29|4058.79|4056.79|394
1643260200000|2022-01-27 05:10:00|4058.79|4056.79|4053.99|4051.99|4059.49|4057.49|4053.99|4051.99|253
1643260500000|2022-01-27 05:15:00|4054.29|4052.29|4044.29|4042.29|4054.79|4052.79|4044.29|4042.29|391
1643260800000|2022-01-27 05:20:00|4043.99|4041.99|4044.99|4042.99|4047.29|4045.29|4043.79|4041.79|256
1643261100000|2022-01-27 05:25:00|4045.29|4043.29|4049.79|4047.79|4050.49|4048.49|4044.99|4042.99|329
1643261400000|2022-01-27 05:30:00|4049.29|4047.29|4060.29|4058.29|4061.29|4059.29|4049.29|4047.29|311
1643261700000|2022-01-27 05:35:00|4060.49|4058.49|4065.29|4063.29|4065.79|4063.79|4056.99|4054.99|855
1643262000000|2022-01-27 05:40:00|4065.49|4063.49|4061.99|4059.99|4065.79|4063.79|4057.29|4055.29|324
1643262300000|2022-01-27 05:45:00|4061.79|4059.79|4062.99|4060.99|4062.99|4060.99|4060.29|4058.29|162
1643262600000|2022-01-27 05:50:00|4063.29|4061.29|4057.29|4055.29|4065.29|4063.29|4054.99|4052.99|425
1643262900000|2022-01-27 05:55:00|4056.99|4054.99|4058.79|4056.79|4059.49|4057.49|4054.99|4052.99|425
1643263200000|2022-01-27 06:00:00|4058.49|4056.49|4057.99|4055.99|4062.79|4060.79|4056.49|4054.49|242
1643263500000|2022-01-27 06:05:00|4058.29|4056.29|4065.29|4063.29|4065.79|4063.79|4055.79|4053.79|388
1643263800000|2022-01-27 06:10:00|4065.49|4063.49|4069.29|4067.29|4074.29|4072.29|4065.49|4063.49|881
1643264100000|2022-01-27 06:15:00|4068.49|4066.49|4060.49|4058.49|4068.49|4066.49|4060.49|4058.49|456
1643264400000|2022-01-27 06:20:00|4061.29|4059.29|4055.29|4053.29|4063.49|4061.49|4055.29|4053.29|428
1643264700000|2022-01-27 06:25:00|4054.99|4052.99|4044.99|4042.99|4054.99|4052.99|4044.29|4042.29|775
1643265000000|2022-01-27 06:30:00|4045.29|4043.29|4041.29|4039.29|4045.29|4043.29|4038.49|4036.49|576
1643265300000|2022-01-27 06:35:00|4041.49|4039.49|4044.79|4042.79|4050.29|4048.29|4038.29|4036.29|554
1643265600000|2022-01-27 06:40:00|4043.49|4041.49|4045.99|4043.99|4049.29|4047.29|4043.29|4041.29|371
1643265900000|2022-01-27 06:45:00|4045.79|4043.79|4045.79|4043.79|4050.49|4048.49|4041.79|4039.79|869
1643266200000|2022-01-27 06:50:00|4046.49|4044.49|4060.29|4058.29|4060.29|4058.29|4046.49|4044.49|961
1643266500000|2022-01-27 06:55:00|4059.79|4057.79|4063.99|4061.99|4065.49|4063.49|4059.79|4057.79|1282
1643266800000|2022-01-27 07:00:00|4063.74|4062.24|4079.04|4077.54|4079.24|4077.74|4063.74|4062.24|3438
1643267100000|2022-01-27 07:05:00|4079.24|4077.74|4069.04|4067.54|4083.24|4081.74|4068.74|4067.24|2919
1643267400000|2022-01-27 07:10:00|4068.74|4067.24|4072.04|4070.54|4077.54|4076.04|4066.54|4065.04|2500
1643267700000|2022-01-27 07:15:00|4072.24|4070.74|4079.04|4077.54|4079.74|4078.24|4072.24|4070.74|1274
1643268000000|2022-01-27 07:20:00|4079.24|4077.74|4078.54|4077.04|4084.04|4082.54|4077.74|4076.24|2908
1643268300000|2022-01-27 07:25:00|4077.74|4076.24|4075.04|4073.54|4084.04|4082.54|4074.54|4073.04|2031
1643268600000|2022-01-27 07:30:00|4074.74|4073.24|4080.24|4078.74|4087.54|4086.04|4073.04|4071.54|2832
1643268900000|2022-01-27 07:35:00|4080.54|4079.04|4083.04|4081.54|4088.54|4087.04|4079.54|4078.04|3283
1643269200000|2022-01-27 07:40:00|4083.24|4081.74|4085.54|4084.04|4087.54|4086.04|4082.04|4080.54|1876
1643269500000|2022-01-27 07:45:00|4086.04|4084.54|4083.54|4082.04|4086.54|4085.04|4082.04|4080.54|2189
1643269800000|2022-01-27 07:50:00|4083.74|4082.24|4090.04|4088.54|4091.24|4089.74|4083.04|4081.54|2515
1643270100000|2022-01-27 07:55:00|4090.54|4089.04|4087.74|4086.24|4091.74|4090.24|4079.74|4078.24|3411
1643270400000|2022-01-27 08:00:00|4087.04|4085.54|4102.54|4101.04|4104.04|4102.54|4087.04|4085.54|25549
1643270700000|2022-01-27 08:05:00|4104.04|4102.54|4102.04|4100.54|4107.04|4105.54|4098.04|4096.54|18147
1643271000000|2022-01-27 08:10:00|4101.04|4099.54|4114.54|4113.04|4114.54|4113.04|4100.04|4098.54|22184
1643271300000|2022-01-27 08:15:00|4114.04|4112.54|4117.04|4115.54|4119.54|4118.04|4111.04|4109.54|14594
1643271600000|2022-01-27 08:20:00|4117.54|4116.04|4107.54|4106.04|4119.24|4117.74|4106.54|4105.04|10318
1643271900000|2022-01-27 08:25:00|4107.04|4105.54|4107.04|4105.54|4110.54|4109.04|4103.54|4102.04|7533
1643272200000|2022-01-27 08:30:00|4107.54|4106.04|4105.04|4103.54|4109.04|4107.54|4102.54|4101.04|6673
1643272500000|2022-01-27 08:35:00|4105.54|4104.04|4107.04|4105.54|4110.54|4109.04|4105.04|4103.54|9334
1643272800000|2022-01-27 08:40:00|4107.3|4105.8|4115.5|4114|4115.8|4114.3|4107.3|4105.8|7412
1643273100000|2022-01-27 08:45:00|4115.3|4113.8|4116.8|4115.3|4122.8|4121.3|4113.3|4111.8|7568
1643273400000|2022-01-27 08:50:00|4117.3|4115.8|4122.8|4121.3|4124.8|4123.3|4115.8|4114.3|7605
1643273700000|2022-01-27 08:55:00|4123.3|4121.8|4129.8|4128.3|4131.3|4129.8|4121.5|4120|8698
1643274000000|2022-01-27 09:00:00|4130.3|4128.8|4129.3|4127.8|4134.8|4133.3|4123.8|4122.3|9136
1643274300000|2022-01-27 09:05:00|4129.8|4128.3|4125.3|4123.8|4130.5|4129|4123.8|4122.3|14077
1643274600000|2022-01-27 09:10:00|4125.5|4124|4127.8|4126.3|4132.8|4131.3|4123.3|4121.8|8416
1643274900000|2022-01-27 09:15:00|4128|4126.5|4128.5|4127|4128.8|4127.3|4124.3|4122.8|5491
1643275200000|2022-01-27 09:20:00|4128.3|4126.8|4135.8|4134.3|4136.3|4134.8|4124.8|4123.3|5119
1643275500000|2022-01-27 09:25:00|4135.3|4133.8|4143.8|4142.3|4144.8|4143.3|4133.8|4132.3|9808
1643275800000|2022-01-27 09:30:00|4143.3|4141.8|4139.8|4138.3|4144.3|4142.8|4139.3|4137.8|13036
1643276100000|2022-01-27 09:35:00|4139.5|4138|4136|4134.5|4142.8|4141.3|4135.3|4133.8|11360
1643276400000|2022-01-27 09:40:00|4135.8|4134.3|4142.3|4140.8|4143.8|4142.3|4135.3|4133.8|3549
1643276700000|2022-01-27 09:45:00|4141.8|4140.3|4149.8|4148.3|4151.8|4150.3|4140.8|4139.3|7140
1643277000000|2022-01-27 09:50:00|4149.3|4147.8|4155.8|4154.3|4159.8|4158.3|4148.3|4146.8|8699
1643277300000|2022-01-27 09:55:00|4156|4154.5|4154.8|4153.3|4158.5|4157|4153.8|4152.3|8912
1643277600000|2022-01-27 10:00:00|4154.3|4152.8|4158.8|4157.3|4159.8|4158.3|4151.8|4150.3|5900
1643277900000|2022-01-27 10:05:00|4158.3|4156.8|4158.3|4156.8|4160.8|4159.3|4157.8|4156.3|3661
1643278200000|2022-01-27 10:10:00|4158.5|4157|4153.3|4151.8|4159.3|4157.8|4152.8|4151.3|6236
1643278500000|2022-01-27 10:15:00|4153.8|4152.3|4148.3|4146.8|4155.8|4154.3|4147.8|4146.3|6898
1643278800000|2022-01-27 10:20:00|4148.8|4147.3|4156.3|4154.8|4156.8|4155.3|4146.3|4144.8|6149
1643279100000|2022-01-27 10:25:00|4156.8|4155.3|4159.8|4158.3|4161.3|4159.8|4155.3|4153.8|4672
1643279400000|2022-01-27 10:30:00|4160.3|4158.8|4155.8|4154.3|4160.3|4158.8|4153.8|4152.3|2651
1643279700000|2022-01-27 10:35:00|4156.3|4154.8|4160.8|4159.3|4161.3|4159.8|4155.3|4153.8|4497
1643280000000|2022-01-27 10:40:00|4160.3|4158.8|4159|4157.5|4161.8|4160.3|4156.8|4155.3|2845
1643280300000|2022-01-27 10:45:00|4158.8|4157.3|4151.8|4150.3|4162.3|4160.8|4151.8|4150.3|5280
1643280600000|2022-01-27 10:50:00|4152|4150.5|4145|4143.5|4152.8|4151.3|4143.3|4141.8|10701
1643280900000|2022-01-27 10:55:00|4144.8|4143.3|4137.3|4135.8|4145.8|4144.3|4134|4132.5|7019
1643281200000|2022-01-27 11:00:00|4137|4135.5|4142.3|4140.8|4143.3|4141.8|4135.8|4134.3|7662
1643281500000|2022-01-27 11:05:00|4141.8|4140.3|4143.8|4142.3|4147.3|4145.8|4141.8|4140.3|4671
1643281800000|2022-01-27 11:10:00|4143.3|4141.8|4147.8|4146.3|4148.8|4147.3|4143.3|4141.8|2503
1643282100000|2022-01-27 11:15:00|4147.3|4145.8|4147.8|4146.3|4150.3|4148.8|4146.8|4145.3|3401
1643282400000|2022-01-27 11:20:00|4147.3|4145.8|4146.3|4144.8|4149.8|4148.3|4143.8|4142.3|3782
1643282700000|2022-01-27 11:25:00|4145.8|4144.3|4152.3|4150.8|4153.3|4151.8|4145.8|4144.3|4714
1643283000000|2022-01-27 11:30:00|4152.8|4151.3|4147.8|4146.3|4153.8|4152.3|4147.8|4146.3|2748
1643283300000|2022-01-27 11:35:00|4148.3|4146.8|4141.3|4139.8|4149.8|4148.3|4140.3|4138.8|3356
1643283600000|2022-01-27 11:40:00|4140.8|4139.3|4143.8|4142.3|4144.8|4143.3|4140.8|4139.3|1725
1643283900000|2022-01-27 11:45:00|4143.5|4142|4145.3|4143.8|4148.3|4146.8|4141.3|4139.8|1762
1643284200000|2022-01-27 11:50:00|4145.8|4144.3|4148.8|4147.3|4149.8|4148.3|4145.3|4143.8|2706
1643284500000|2022-01-27 11:55:00|4148.3|4146.8|4154.3|4152.8|4155.3|4153.8|4146.3|4144.8|2715
1643284800000|2022-01-27 12:00:00|4155.3|4153.8|4151.3|4149.8|4156.3|4154.8|4148.3|4146.8|2417
1643285100000|2022-01-27 12:05:00|4150.8|4149.3|4150.8|4149.3|4152.3|4150.8|4147.3|4145.8|3845
1643285400000|2022-01-27 12:10:00|4151.3|4149.8|4157.3|4155.8|4158.5|4157|4150.8|4149.3|4184
1643285700000|2022-01-27 12:15:00|4156.8|4155.3|4152|4150.5|4159.3|4157.8|4151.8|4150.3|4270
1643286000000|2022-01-27 12:20:00|4152.3|4150.8|4146.3|4144.8|4154.3|4152.8|4145.8|4144.3|3637
1643286300000|2022-01-27 12:25:00|4147.3|4145.8|4151.8|4150.3|4153.3|4151.8|4147|4145.5|4195
1643286600000|2022-01-27 12:30:00|4152.3|4150.8|4145.8|4144.3|4154.8|4153.3|4145|4143.5|3272
1643286900000|2022-01-27 12:35:00|4146|4144.5|4151.8|4150.3|4153.8|4152.3|4145.8|4144.3|2331
1643287200000|2022-01-27 12:40:00|4151.57|4150.07|4152.57|4151.07|4156.07|4154.57|4151.07|4149.57|4447
1643287500000|2022-01-27 12:45:00|4153.07|4151.57|4156.57|4155.07|4158.07|4156.57|4153.07|4151.57|3936
1643287800000|2022-01-27 12:50:00|4156.27|4154.77|4162.57|4161.07|4163.57|4162.07|4156.07|4154.57|7896
1643288100000|2022-01-27 12:55:00|4162.07|4160.57|4160.07|4158.57|4164.07|4162.57|4160.07|4158.57|10061
1643288400000|2022-01-27 13:00:00|4160.57|4159.07|4160.57|4159.07|4165.07|4163.57|4159.57|4158.07|2911
1643288700000|2022-01-27 13:05:00|4161.07|4159.57|4169.07|4167.57|4169.27|4167.77|4161.07|4159.57|4843
1643289000000|2022-01-27 13:10:00|4168.77|4167.27|4165.57|4164.07|4169.57|4168.07|4165.57|4164.07|4973
1643289300000|2022-01-27 13:15:00|4165.77|4164.27|4167.27|4165.77|4168.07|4166.57|4162.57|4161.07|5653
1643289600000|2022-01-27 13:20:00|4167.07|4165.57|4168.57|4167.07|4168.57|4167.07|4163.57|4162.07|6080
1643289900000|2022-01-27 13:25:00|4168.27|4166.77|4168.77|4167.27|4173.27|4171.77|4167.07|4165.57|3803
1643290200000|2022-01-27 13:30:00|4169.27|4167.77|4168.07|4166.57|4172.07|4170.57|4166.57|4165.07|4013
1643290500000|2022-01-27 13:35:00|4167.57|4166.07|4169.07|4167.57|4169.57|4168.07|4166.07|4164.57|3292
1643290800000|2022-01-27 13:40:00|4168.77|4167.27|4171.07|4169.57|4173.57|4172.07|4168.07|4166.57|1448
1643291100000|2022-01-27 13:45:00|4171.27|4169.77|4172.57|4171.07|4173.57|4172.07|4168.57|4167.07|3804
1643291400000|2022-01-27 13:50:00|4172.07|4170.57|4183.07|4181.57|4183.07|4181.57|4172.07|4170.57|8373
1643291700000|2022-01-27 13:55:00|4182.57|4181.07|4187.57|4186.07|4188.07|4186.57|4181.57|4180.07|7602
1643292000000|2022-01-27 14:00:00|4186.57|4185.07|4187.57|4186.07|4189.07|4187.57|4184.57|4183.07|4991
1643292300000|2022-01-27 14:05:00|4187.07|4185.57|4185.07|4183.57|4188.57|4187.07|4182.57|4181.07|3063
1643292600000|2022-01-27 14:10:00|4185.57|4184.07|4190.07|4188.57|4190.57|4189.07|4185.27|4183.77|1801
1643292900000|2022-01-27 14:15:00|4189.77|4188.27|4190.07|4188.57|4192.57|4191.07|4189.07|4187.57|4640
1643293200000|2022-01-27 14:20:00|4190.27|4188.77|4187.07|4185.57|4193.07|4191.57|4186.57|4185.07|6627
1643293500000|2022-01-27 14:25:00|4187.27|4185.77|4193.07|4191.57|4193.07|4191.57|4186.57|4185.07|3167
1643293800000|2022-01-27 14:30:00|4192.57|4191.07|4189.57|4188.07|4196.07|4194.57|4189.07|4187.57|10484
1643294100000|2022-01-27 14:35:00|4190.07|4188.57|4192.27|4190.77|4193.57|4192.07|4185.07|4183.57|10310
1643294400000|2022-01-27 14:40:00|4193.07|4191.57|4203.07|4201.57|4203.07|4201.57|4192.57|4191.07|8799
1643294700000|2022-01-27 14:45:00|4203.57|4202.07|4205.27|4203.77|4206.57|4205.07|4198.07|4196.57|11400
1643295000000|2022-01-27 14:50:00|4205.07|4203.57|4201.57|4200.07|4206.57|4205.07|4200.57|4199.07|7022
1643295300000|2022-01-27 14:55:00|4201.07|4199.57|4200.57|4199.07|4203.07|4201.57|4194.07|4192.57|8214
1643295600000|2022-01-27 15:00:00|4199.57|4198.07|4197.57|4196.07|4200.57|4199.07|4191.07|4189.57|16345
1643295900000|2022-01-27 15:05:00|4197.27|4195.77|4195.77|4194.27|4198.07|4196.57|4191.27|4189.77|7595
1643296200000|2022-01-27 15:10:00|4195.45|4193.95|4199.75|4198.25|4201.25|4199.75|4193.25|4191.75|14605
1643296500000|2022-01-27 15:15:00|4199.25|4197.75|4190.75|4189.25|4200.75|4199.25|4188.75|4187.25|6566
1643296800000|2022-01-27 15:20:00|4190.95|4189.45|4184.25|4182.75|4194.25|4192.75|4184.25|4182.75|6466
1643297100000|2022-01-27 15:25:00|4184.75|4183.25|4173.25|4171.75|4186.75|4185.25|4172.75|4171.25|6867
1643297400000|2022-01-27 15:30:00|4172.95|4171.45|4169.75|4168.25|4177.75|4176.25|4168.75|4167.25|9257
1643297700000|2022-01-27 15:35:00|4170.25|4168.75|4164.75|4163.25|4171.75|4170.25|4163.25|4161.75|11091
1643298000000|2022-01-27 15:40:00|4165.75|4164.25|4179.75|4178.25|4179.75|4178.25|4164.95|4163.45|11591
1643298300000|2022-01-27 15:45:00|4179.25|4177.75|4177.75|4176.25|4182.75|4181.25|4176.25|4174.75|9548
1643298600000|2022-01-27 15:50:00|4177.25|4175.75|4181.25|4179.75|4183.25|4181.75|4176.75|4175.25|7768
1643298900000|2022-01-27 15:55:00|4180.75|4179.25|4189.25|4187.75|4190.25|4188.75|4180.75|4179.25|8303
1643299200000|2022-01-27 16:00:00|4189.75|4188.25|4189.75|4188.25|4193.75|4192.25|4189.25|4187.75|6753
1643299500000|2022-01-27 16:05:00|4190.25|4188.75|4183.25|4181.75|4192.75|4191.25|4182.25|4180.75|9585
1643299800000|2022-01-27 16:10:00|4183.75|4182.25|4189.25|4187.75|4189.25|4187.75|4183.75|4182.25|9280
1643300100000|2022-01-27 16:15:00|4188.25|4186.75|4180.75|4179.25|4188.75|4187.25|4177.75|4176.25|7543
1643300400000|2022-01-27 16:20:00|4180.25|4178.75|4175.25|4173.75|4182.25|4180.75|4174.75|4173.25|15045
1643300700000|2022-01-27 16:25:00|4174.75|4173.25|4174.25|4172.75|4175.75|4174.25|4168.25|4166.75|24015
1643301000000|2022-01-27 16:30:00|4173.75|4172.25|4185.75|4184.25|4186.25|4184.75|4172.25|4170.75|42599
1643301300000|2022-01-27 16:35:00|4186.25|4184.75|4184.25|4182.75|4191.25|4189.75|4182.75|4181.25|20935
1643301600000|2022-01-27 16:40:00|4184.75|4183.25|4186.75|4185.25|4190.75|4189.25|4182.25|4180.75|8325
1643301900000|2022-01-27 16:45:00|4187.25|4185.75|4192.75|4191.25|4193.75|4192.25|4186.25|4184.75|22060
1643302200000|2022-01-27 16:50:00|4192.95|4191.45|4195.75|4194.25|4196.25|4194.75|4191.25|4189.75|7814
1643302500000|2022-01-27 16:55:00|4196.25|4194.75|4195.25|4193.75|4196.25|4194.75|4192.75|4191.25|4707
1643302800000|2022-01-27 17:00:00|4195.75|4194.25|4194.75|4193.25|4195.95|4194.45|4189.75|4188.25|6125
1643303100000|2022-01-27 17:05:00|4194.25|4192.75|4186.45|4184.95|4194.25|4192.75|4185.25|4183.75|2532
1643303400000|2022-01-27 17:10:00|4186.75|4185.25|4185.75|4184.25|4187.25|4185.75|4182.75|4181.25|3413
1643303700000|2022-01-27 17:15:00|4185.95|4184.45|4176.95|4175.45|4186.45|4184.95|4174.75|4173.25|3495
1643304000000|2022-01-27 17:20:00|4177.25|4175.75|4175.25|4173.75|4177.75|4176.25|4173.25|4171.75|2157
1643304300000|2022-01-27 17:25:00|4175.75|4174.25|4173.75|4172.25|4178.75|4177.25|4170.75|4169.25|2770
1643304600000|2022-01-27 17:30:00|4173.25|4171.75|4171.25|4169.75|4176.25|4174.75|4169.45|4167.95|2431
1643304900000|2022-01-27 17:35:00|4170.95|4169.45|4168.75|4167.25|4172.25|4170.75|4166.25|4164.75|2662
1643305200000|2022-01-27 17:40:00|4168.25|4166.75|4167.25|4165.75|4171.75|4170.25|4166.95|4165.45|1695
1643305500000|2022-01-27 17:45:00|4167.75|4166.25|4161.25|4159.75|4167.75|4166.25|4159.95|4158.45|2451
1643305800000|2022-01-27 17:50:00|4161.75|4160.25|4167.75|4166.25|4168.25|4166.75|4161.75|4160.25|1560
1643306100000|2022-01-27 17:55:00|4167.25|4165.75|4168.25|4166.75|4172.75|4171.25|4167.25|4165.75|3451
1643306400000|2022-01-27 18:00:00|4167.75|4166.25|4161.25|4159.75|4172.45|4170.95|4160.75|4159.25|1666
1643306700000|2022-01-27 18:05:00|4160.95|4159.45|4158.75|4157.25|4161.45|4159.95|4153.95|4152.45|2184
1643307000000|2022-01-27 18:10:00|4158.25|4156.75|4157.75|4156.25|4159.25|4157.75|4153.25|4151.75|1399
1643307300000|2022-01-27 18:15:00|4157.25|4155.75|4153.75|4152.25|4162.75|4161.25|4152.45|4150.95|1916
1643307600000|2022-01-27 18:20:00|4153.45|4151.95|4146.25|4144.75|4154.75|4153.25|4145.75|4144.25|2307
1643307900000|2022-01-27 18:25:00|4146.45|4144.95|4144.25|4142.75|4149.95|4148.45|4143.75|4142.25|1635
1643308200000|2022-01-27 18:30:00|4143.95|4142.45|4152.75|4151.25|4153.25|4151.75|4143.75|4142.25|2260
1643308500000|2022-01-27 18:35:00|4152.25|4150.75|4147.75|4146.25|4156.75|4155.25|4146.75|4145.25|1657
1643308800000|2022-01-27 18:40:00|4147.25|4145.75|4154.25|4152.75|4154.95|4153.45|4145.45|4143.95|2402
1643309100000|2022-01-27 18:45:00|4153.75|4152.25|4155.75|4154.25|4156.95|4155.45|4149.75|4148.25|1701
1643309400000|2022-01-27 18:50:00|4155.25|4153.75|4152.75|4151.25|4157.75|4156.25|4150.75|4149.25|1515
1643309700000|2022-01-27 18:55:00|4153.25|4151.75|4159.25|4157.75|4162.25|4160.75|4151.25|4149.75|1838
1643310000000|2022-01-27 19:00:00|4158.75|4157.25|4168.75|4167.25|4169.95|4168.45|4158.45|4156.95|1642
1643310300000|2022-01-27 19:05:00|4169.25|4167.75|4169.25|4167.75|4174.75|4173.25|4165.25|4163.75|1441
1643310600000|2022-01-27 19:10:00|4168.45|4166.95|4167.75|4166.25|4172.25|4170.75|4166.95|4165.45|1140
1643310900000|2022-01-27 19:15:00|4168.25|4166.75|4162.25|4160.75|4168.95|4167.45|4159.25|4157.75|1075
1643311200000|2022-01-27 19:20:00|4162.45|4160.95|4153.25|4151.75|4162.45|4160.95|4152.75|4151.25|994
1643311500000|2022-01-27 19:25:00|4153.45|4151.95|4151.45|4149.95|4155.75|4154.25|4149.75|4148.25|915
1643311800000|2022-01-27 19:30:00|4151.75|4150.25|4148.25|4146.75|4156.25|4154.75|4145.75|4144.25|1567
1643312100000|2022-01-27 19:35:00|4148.75|4147.25|4155.95|4154.45|4156.75|4155.25|4147.45|4145.95|1134
1643312400000|2022-01-27 19:40:00|4155.75|4154.25|4161.95|4160.45|4164.25|4162.75|4155.25|4153.75|1512
1643312700000|2022-01-27 19:45:00|4162.75|4161.25|4161.75|4160.25|4167.75|4166.25|4158.75|4157.25|1599
1643313000000|2022-01-27 19:50:00|4160.75|4159.25|4152.25|4150.75|4161.25|4159.75|4151.25|4149.75|1168
1643313300000|2022-01-27 19:55:00|4152.45|4150.95|4156.25|4154.75|4158.75|4157.25|4148.95|4147.45|1006
1643313600000|2022-01-27 20:00:00|4155.75|4154.25|4161.45|4159.95|4164.75|4163.25|4155.45|4153.95|1416
1643313900000|2022-01-27 20:05:00|4161.25|4159.75|4157.95|4156.45|4165.75|4164.25|4157.25|4155.75|1447
1643314200000|2022-01-27 20:10:00|4158.25|4156.75|4153.75|4152.25|4159.75|4158.25|4150.75|4149.25|2117
1643314500000|2022-01-27 20:15:00|4153.95|4152.45|4159.25|4157.75|4162.25|4160.75|4149.45|4147.95|4000
1643314800000|2022-01-27 20:20:00|4158.75|4157.25|4157.95|4156.45|4162.25|4160.75|4152.75|4151.25|2049
1643315100000|2022-01-27 20:25:00|4158.25|4156.75|4161.25|4159.75|4164.95|4163.45|4156.75|4155.25|1447
1643315400000|2022-01-27 20:30:00|4160.95|4159.45|4159.75|4158.25|4165.25|4163.75|4158.45|4156.95|1666
1643315700000|2022-01-27 20:35:00|4160.75|4159.25|4158.25|4156.75|4163.25|4161.75|4156.25|4154.75|957
1643316000000|2022-01-27 20:40:00|4158.45|4156.95|4168.25|4166.75|4171.45|4169.95|4156.75|4155.25|1709
1643316300000|2022-01-27 20:45:00|4168.45|4166.95|4166.25|4164.75|4173.75|4172.25|4162.75|4161.25|2192
1643316600000|2022-01-27 20:50:00|4165.75|4164.25|4164.25|4162.75|4167.75|4166.25|4162.75|4161.25|3126
1643316900000|2022-01-27 20:55:00|4163.75|4162.25|4158.45|4156.95|4166.45|4164.95|4157.75|4156.25|5118
1643317200000|2022-01-27 21:00:00|4159.9|4156.9|4159.9|4156.9|4162.3|4159.3|4154.8|4151.8|44911
1643317500000|2022-01-27 21:05:00|4159.4|4156.4|4165.4|4162.4|4167.3|4164.3|4158.3|4155.3|0
1643317800000|2022-01-27 21:10:00|4164.9|4161.9|4164.7|4161.7|4169.5|4166.5|4158.7|4155.7|0
1643318100000|2022-01-27 21:15:00|4164.3|4161.3|4169.4|4166.4|4169.4|4166.4|4164.3|4161.3|0
1643318400000|2022-01-27 21:20:00|4169.9|4166.9|4162.5|4159.5|4170.1|4167.1|4162.3|4159.3|0
1643318700000|2022-01-27 21:25:00|4163.1|4160.1|4164.6|4161.6|4166.5|4163.5|4161.9|4158.9|0
1643319000000|2022-01-27 21:30:00|4164.7|4161.7|4173.7|4170.7|4180.8|4177.8|4158|4155|0
1643319300000|2022-01-27 21:35:00|4173.8|4170.8|4176|4173|4176.2|4173.2|4170.3|4167.3|0
1643319600000|2022-01-27 21:40:00|4176.2|4173.2|4180.2|4177.2|4182.2|4179.2|4173.8|4170.8|0
1643319900000|2022-01-27 21:45:00|4179.6|4176.6|4180.4|4177.4|4184.2|4181.2|4178.9|4175.9|0
1643320200000|2022-01-27 21:50:00|4180.3|4177.3|4180.4|4177.4|4182.9|4179.9|4177.8|4174.8|0
1643320500000|2022-01-27 21:55:00|4180.8|4177.8|4184.4|4181.4|4184.7|4181.7|4180.3|4177.3|0
1643320800000|2022-01-27 22:00:00|4184.1|4181.1|4192.2|4189.2|4193.1|4190.1|4183.9|4180.9|0
1643321100000|2022-01-27 22:05:00|4192.4|4189.4|4192.9|4189.9|4196.3|4193.3|4190.9|4187.9|0
1643321400000|2022-01-27 22:10:00|4192.7|4189.7|4189|4186|4192.7|4189.7|4188.7|4185.7|0
1643321700000|2022-01-27 22:15:00|4188.5|4185.5|4190.1|4187.1|4191|4188|4186.6|4183.6|0
1643322000000|2022-01-27 22:20:00|4190.6|4187.6|4187|4184|4191.2|4188.2|4186.2|4183.2|0
1643322300000|2022-01-27 22:25:00|4186.9|4183.9|4183.5|4180.5|4186.9|4183.9|4183.5|4180.5|0
1643322600000|2022-01-27 22:30:00|4182.2|4179.2|4182|4179|4183.7|4180.7|4180.8|4177.8|0
1643322900000|2022-01-27 22:35:00|4181.5|4178.5|4181.9|4178.9|4183.9|4180.9|4180.7|4177.7|0
1643323200000|2022-01-27 22:40:00|4182|4179|4183.2|4180.2|4183.9|4180.9|4181.2|4178.2|0
1643323500000|2022-01-27 22:45:00|4184.1|4181.1|4186.8|4183.8|4186.9|4183.9|4184.1|4181.1|0
1643323800000|2022-01-27 22:50:00|4186.9|4183.9|4188.3|4185.3|4189|4186|4185.7|4182.7|0
1643324100000|2022-01-27 22:55:00|4188.4|4185.4|4189.7|4186.7|4189.8|4186.8|4187.6|4184.6|0
1643324400000|2022-01-27 23:00:00|4190.3|4187.3|4187.9|4184.9|4192.6|4189.6|4185.8|4182.8|0
1643324700000|2022-01-27 23:05:00|4188|4185|4190.9|4187.9|4193.3|4190.3|4187.8|4184.8|0
1643325000000|2022-01-27 23:10:00|4191.4|4188.4|4192.4|4189.4|4194|4191|4190.9|4187.9|0
1643325300000|2022-01-27 23:15:00|4192.3|4189.3|4182.9|4179.9|4192.3|4189.3|4182.7|4179.7|0
1643325600000|2022-01-27 23:20:00|4183.4|4180.4|4189.5|4186.5|4190.4|4187.4|4183.2|4180.2|0
1643325900000|2022-01-27 23:25:00|4189.4|4186.4|4189.2|4186.2|4193|4190|4189|4186|0
1643326200000|2022-01-27 23:30:00|4189.3|4186.3|4185.1|4182.1|4190.6|4187.6|4185.1|4182.1|0
1643326500000|2022-01-27 23:35:00|4185.4|4182.4|4188.2|4185.2|4189.2|4186.2|4185.2|4182.2|0
1643326800000|2022-01-27 23:40:00|4188.5|4185.5|4184.6|4181.6|4189|4186|4183.4|4180.4|0
1643327100000|2022-01-27 23:45:00|4185|4182|4183.9|4180.9|4187.8|4184.8|4183.7|4180.7|0
1643327400000|2022-01-27 23:50:00|4183.7|4180.7|4184.2|4181.2|4184.6|4181.6|4181|4178|0
1643327700000|2022-01-27 23:55:00|4184.4|4181.4|4176.7|4173.7|4184.6|4181.6|4176.5|4173.5|0
1643328000000|2022-01-28 00:00:00|4176.3|4173.3|4177.7|4174.7|4178.6|4175.6|4171.7|4168.7|0
1643328300000|2022-01-28 00:05:00|4177.8|4174.8|4172.5|4169.5|4178.7|4175.7|4172.1|4169.1|0
1643328600000|2022-01-28 00:10:00|4172.4|4169.4|4181.7|4178.7|4181.9|4178.9|4172.1|4169.1|0
1643328900000|2022-01-28 00:15:00|4181.4|4178.4|4165|4163|4182|4179|4163.2|4161.2|838
1643329200000|2022-01-28 00:20:00|4166|4164|4162|4160|4166|4164|4159|4157|393
1643329500000|2022-01-28 00:25:00|4161|4159|4158.7|4156.7|4165.2|4163.2|4158.2|4156.2|141
1643329800000|2022-01-28 00:30:00|4158.5|4156.5|4152.2|4150.2|4159.2|4157.2|4150|4148|294
1643330100000|2022-01-28 00:35:00|4152.5|4150.5|4156.7|4154.7|4157.2|4155.2|4152.5|4150.5|76
1643330400000|2022-01-28 00:40:00|4156.5|4154.5|4150.7|4148.7|4156.5|4154.5|4147.5|4145.5|390
1643330700000|2022-01-28 00:45:00|4151|4149|4158.2|4156.2|4159|4157|4148.7|4146.7|124
1643331000000|2022-01-28 00:50:00|4158.5|4156.5|4162.7|4160.7|4163.5|4161.5|4158|4156|93
1643331300000|2022-01-28 00:55:00|4162.5|4160.5|4169.7|4167.7|4172.2|4170.2|4162.5|4160.5|184
1643331600000|2022-01-28 01:00:00|4169.5|4167.5|4172.7|4170.7|4175.5|4173.5|4168.2|4166.2|206
1643331900000|2022-01-28 01:05:00|4172.5|4170.5|4170.5|4168.5|4178|4176|4170.2|4168.2|91
1643332200000|2022-01-28 01:10:00|4170.7|4168.7|4169.7|4167.7|4174.7|4172.7|4169|4167|190
1643332500000|2022-01-28 01:15:00|4170.5|4168.5|4170.7|4168.7|4171.2|4169.2|4166|4164|84
1643332800000|2022-01-28 01:20:00|4170.5|4168.5|4169.7|4167.7|4174.5|4172.5|4169.7|4167.7|148
1643333100000|2022-01-28 01:25:00|4170|4168|4174.2|4172.2|4177|4175|4169.7|4167.7|116
1643333400000|2022-01-28 01:30:00|4174|4172|4163.5|4161.5|4175|4173|4162.7|4160.7|201
1643333700000|2022-01-28 01:35:00|4163.7|4161.7|4165|4163|4168.7|4166.7|4161.7|4159.7|453
1643334000000|2022-01-28 01:40:00|4164.7|4162.7|4168.2|4166.2|4169.5|4167.5|4162|4160|135
1643334300000|2022-01-28 01:45:00|4168|4166|4162.5|4160.5|4170|4168|4161.5|4159.5|124
1643334600000|2022-01-28 01:50:00|4163|4161|4162.7|4160.7|4166|4164|4161.7|4159.7|86
1643334900000|2022-01-28 01:55:00|4163.7|4161.7|4172|4170|4173|4171|4163.7|4161.7|83
1643335200000|2022-01-28 02:00:00|4172.5|4170.5|4172.7|4170.7|4174.2|4172.2|4168|4166|145
1643335500000|2022-01-28 02:05:00|4172.5|4170.5|4176|4174|4176.5|4174.5|4170.2|4168.2|373
1643335800000|2022-01-28 02:10:00|4176.5|4174.5|4172|4170|4176.7|4174.7|4171|4169|276
1643336100000|2022-01-28 02:15:00|4172.2|4170.2|4170|4168|4174.5|4172.5|4169.5|4167.5|161
1643336400000|2022-01-28 02:20:00|4170.2|4168.2|4176|4174|4178|4176|4170|4168|166
1643336700000|2022-01-28 02:25:00|4175.7|4173.7|4178|4176|4179.5|4177.5|4173.2|4171.2|320
1643337000000|2022-01-28 02:30:00|4178.2|4176.2|4177.2|4175.2|4179.5|4177.5|4175.7|4173.7|340
1643337300000|2022-01-28 02:35:00|4177|4175|4178.7|4176.7|4180.5|4178.5|4175|4173|261
1643337600000|2022-01-28 02:40:00|4178.5|4176.5|4177.5|4175.5|4178.7|4176.7|4176|4174|125
1643337900000|2022-01-28 02:45:00|4177|4175|4182.2|4180.2|4182.5|4180.5|4177|4175|113
1643338200000|2022-01-28 02:50:00|4182.5|4180.5|4183.7|4181.7|4184.2|4182.2|4180.5|4178.5|131
1643338500000|2022-01-28 02:55:00|4183.5|4181.5|4183|4181|4184.5|4182.5|4181.7|4179.7|108
1643338800000|2022-01-28 03:00:00|4183.5|4181.5|4183.7|4181.7|4185.5|4183.5|4182.5|4180.5|156
1643339100000|2022-01-28 03:05:00|4184|4182|4184|4182|4184.2|4182.2|4180.5|4178.5|110
1643339400000|2022-01-28 03:10:00|4184.2|4182.2|4182.5|4180.5|4186|4184|4181.7|4179.7|123
1643339700000|2022-01-28 03:15:00|4182.2|4180.2|4176.5|4174.5|4182.5|4180.5|4175|4173|110
1643340000000|2022-01-28 03:20:00|4176.2|4174.2|4174.7|4172.7|4178.2|4176.2|4174|4172|126
1643340300000|2022-01-28 03:25:00|4175|4173|4173.2|4171.2|4175.2|4173.2|4171.5|4169.5|109
1643340600000|2022-01-28 03:30:00|4173.5|4171.5|4174.5|4172.5|4175.7|4173.7|4172.5|4170.5|113
1643340900000|2022-01-28 03:35:00|4174.7|4172.7|4174.2|4172.2|4175.7|4173.7|4172.7|4170.7|124
1643341200000|2022-01-28 03:40:00|4174|4172|4169.7|4167.7|4174|4172|4167.5|4165.5|153
1643341500000|2022-01-28 03:45:00|4169.5|4167.5|4171.5|4169.5|4173.7|4171.7|4168.2|4166.2|87
1643341800000|2022-01-28 03:50:00|4172|4170|4171|4169|4173.5|4171.5|4168.7|4166.7|200
1643342100000|2022-01-28 03:55:00|4170.7|4168.7|4169.7|4167.7|4172|4170|4168.7|4166.7|72
1643342400000|2022-01-28 04:00:00|4170|4168|4172.2|4170.2|4173.5|4171.5|4170|4168|60
1643342700000|2022-01-28 04:05:00|4172|4170|4171.2|4169.2|4173.2|4171.2|4171.2|4169.2|45
1643343000000|2022-01-28 04:10:00|4171|4169|4173|4171|4173.5|4171.5|4170.2|4168.2|24
1643343300000|2022-01-28 04:15:00|4173.2|4171.2|4168.5|4166.5|4173.2|4171.2|4167|4165|63
1643343600000|2022-01-28 04:20:00|4168.2|4166.2|4168.7|4166.7|4169.5|4167.5|4167|4165|108
1643343900000|2022-01-28 04:25:00|4169|4167|4170.5|4168.5|4171|4169|4167.5|4165.5|18
1643344200000|2022-01-28 04:30:00|4170.7|4168.7|4171.7|4169.7|4172|4170|4168.2|4166.2|33
1643344500000|2022-01-28 04:35:00|4171.5|4169.5|4171|4169|4172.7|4170.7|4170.7|4168.7|19
1643344800000|2022-01-28 04:40:00|4171.2|4169.2|4171.2|4169.2|4173|4171|4171|4169|38
1643345100000|2022-01-28 04:45:00|4171|4169|4166.5|4164.5|4171.5|4169.5|4166.5|4164.5|84
1643345400000|2022-01-28 04:50:00|4166.2|4164.2|4162.5|4160.5|4167.2|4165.2|4162.5|4160.5|97
1643345700000|2022-01-28 04:55:00|4163|4161|4163.7|4161.7|4163.7|4161.7|4159.2|4157.2|156
1643346000000|2022-01-28 05:00:00|4164|4162|4164.7|4162.7|4164.7|4162.7|4162|4160|70
1643346300000|2022-01-28 05:05:00|4164.5|4162.5|4162.5|4160.5|4165.7|4163.7|4162.2|4160.2|47
1643346600000|2022-01-28 05:10:00|4162.2|4160.2|4169.7|4167.7|4173.7|4171.7|4161.2|4159.2|420
1643346900000|2022-01-28 05:15:00|4170|4168|4179.5|4177.5|4180.2|4178.2|4169.7|4167.7|411
1643347200000|2022-01-28 05:20:00|4179.2|4177.2|4176.2|4174.2|4181.5|4179.5|4176|4174|253
1643347500000|2022-01-28 05:25:00|4176.5|4174.5|4179|4177|4180.5|4178.5|4175.2|4173.2|122
1643347800000|2022-01-28 05:30:00|4179.2|4177.2|4176.2|4174.2|4180.2|4178.2|4176.2|4174.2|45
1643348100000|2022-01-28 05:35:00|4176.5|4174.5|4175.7|4173.7|4176.5|4174.5|4172.5|4170.5|197
1643348400000|2022-01-28 05:40:00|4176|4174|4178.5|4176.5|4178.5|4176.5|4176|4174|254
1643348700000|2022-01-28 05:45:00|4177.7|4175.7|4175.2|4173.2|4177.7|4175.7|4175.2|4173.2|143
1643349000000|2022-01-28 05:50:00|4174.2|4172.2|4177.5|4175.5|4178.2|4176.2|4174.2|4172.2|100
1643349300000|2022-01-28 05:55:00|4177.7|4175.7|4177.2|4175.2|4178.2|4176.2|4175|4173|49
1643349600000|2022-01-28 06:00:00|4177|4175|4177.2|4175.2|4179.5|4177.5|4173.5|4171.5|187
1643349900000|2022-01-28 06:05:00|4177|4175|4172.5|4170.5|4177.2|4175.2|4171.7|4169.7|319
1643350200000|2022-01-28 06:10:00|4172|4170|4169.7|4167.7|4172|4170|4168.5|4166.5|303
1643350500000|2022-01-28 06:15:00|4169.5|4167.5|4174.2|4172.2|4174.2|4172.2|4169.5|4167.5|173
1643350800000|2022-01-28 06:20:00|4174.5|4172.5|4178.2|4176.2|4178.2|4176.2|4174.5|4172.5|145
1643351100000|2022-01-28 06:25:00|4178|4176|4178.2|4176.2|4178.7|4176.7|4176.2|4174.2|245
1643351400000|2022-01-28 06:30:00|4178.5|4176.5|4177.2|4175.2|4178.5|4176.5|4173.7|4171.7|301
1643351700000|2022-01-28 06:35:00|4177|4175|4179.7|4177.7|4180|4178|4176.7|4174.7|224
1643352000000|2022-01-28 06:40:00|4179.5|4177.5|4181.2|4179.2|4182|4180|4178.2|4176.2|800
1643352300000|2022-01-28 06:45:00|4181|4179|4178.2|4176.2|4181.2|4179.2|4178|4176|288
1643352600000|2022-01-28 06:50:00|4178.5|4176.5|4179|4177|4180|4178|4176.5|4174.5|296
1643352900000|2022-01-28 06:55:00|4178.7|4176.7|4173.7|4171.7|4180|4178|4173|4171|366
1643353200000|2022-01-28 07:00:00|4173.45|4171.95|4165.95|4164.45|4173.95|4172.45|4164.95|4163.45|806
1643353500000|2022-01-28 07:05:00|4165.75|4164.25|4171.45|4169.95|4173.25|4171.75|4165.25|4163.75|795
1643353800000|2022-01-28 07:10:00|4171.25|4169.75|4174.75|4173.25|4178.25|4176.75|4168.25|4166.75|1503
1643354100000|2022-01-28 07:15:00|4175.25|4173.75|4176.95|4175.45|4177.45|4175.95|4172.25|4170.75|1353
1643354400000|2022-01-28 07:20:00|4177.25|4175.75|4168.25|4166.75|4177.25|4175.75|4167.25|4165.75|1075
1643354700000|2022-01-28 07:25:00|4168.45|4166.95|4173.75|4172.25|4176.75|4175.25|4167.25|4165.75|743
1643355000000|2022-01-28 07:30:00|4174.25|4172.75|4169.75|4168.25|4174.25|4172.75|4168.25|4166.75|787
1643355300000|2022-01-28 07:35:00|4169.95|4168.45|4171.75|4170.25|4172.75|4171.25|4168.75|4167.25|550
1643355600000|2022-01-28 07:40:00|4172.25|4170.75|4167.95|4166.45|4173.25|4171.75|4167.75|4166.25|858
1643355900000|2022-01-28 07:45:00|4167.75|4166.25|4172.75|4171.25|4173.25|4171.75|4166.75|4165.25|1270
1643356200000|2022-01-28 07:50:00|4173.25|4171.75|4183.75|4182.25|4183.95|4182.45|4171.25|4169.75|1699
1643356500000|2022-01-28 07:55:00|4183.95|4182.45|4178.25|4176.75|4184.25|4182.75|4172.25|4170.75|2956
1643356800000|2022-01-28 08:00:00|4177.95|4176.45|4171.95|4170.45|4181.25|4179.75|4170.25|4168.75|12991
1643357100000|2022-01-28 08:05:00|4172.25|4170.75|4166.25|4164.75|4173.25|4171.75|4163.95|4162.45|6967
1643357400000|2022-01-28 08:10:00|4165.75|4164.25|4156.75|4155.25|4165.75|4164.25|4156.75|4155.25|7198
1643357700000|2022-01-28 08:15:00|4157.25|4155.75|4151.25|4149.75|4159.75|4158.25|4150.75|4149.25|7538
1643358000000|2022-01-28 08:20:00|4150.75|4149.25|4139.45|4137.95|4150.75|4149.25|4129.75|4128.25|19579
1643358300000|2022-01-28 08:25:00|4139.25|4137.75|4143.45|4141.95|4148.75|4147.25|4137.75|4136.25|10065
1643358600000|2022-01-28 08:30:00|4143.75|4142.25|4136.95|4135.45|4148.25|4146.75|4130.95|4129.45|10325
1643358900000|2022-01-28 08:35:00|4136.75|4135.25|4145.25|4143.75|4145.25|4143.75|4136.75|4135.25|6160
1643359200000|2022-01-28 08:40:00|4145.97|4144.47|4139.47|4137.97|4146.47|4144.97|4138.97|4137.47|5720
1643359500000|2022-01-28 08:45:00|4139.67|4138.17|4143.47|4141.97|4148.97|4147.47|4137.97|4136.47|5292
1643359800000|2022-01-28 08:50:00|4142.47|4140.97|4142.97|4141.47|4146.47|4144.97|4139.47|4137.97|4818
1643360100000|2022-01-28 08:55:00|4143.47|4141.97|4143.97|4142.47|4147.97|4146.47|4134.97|4133.47|3357
1643360400000|2022-01-28 09:00:00|4144.17|4142.67|4133.47|4131.97|4146.47|4144.97|4132.47|4130.97|6797
1643360700000|2022-01-28 09:05:00|4133.97|4132.47|4129.97|4128.47|4136.97|4135.47|4127.47|4125.97|8430
1643361000000|2022-01-28 09:10:00|4129.47|4127.97|4140.47|4138.97|4141.47|4139.97|4128.97|4127.47|6503
1643361300000|2022-01-28 09:15:00|4140.67|4139.17|4138.97|4137.47|4144.47|4142.97|4138.47|4136.97|8961
1643361600000|2022-01-28 09:20:00|4138.47|4136.97|4136.47|4134.97|4140.47|4138.97|4134.97|4133.47|4785
1643361900000|2022-01-28 09:25:00|4136.97|4135.47|4131.47|4129.97|4138.17|4136.67|4131.47|4129.97|3517
1643362200000|2022-01-28 09:30:00|4130.97|4129.47|4130.97|4129.47|4137.47|4135.97|4130.47|4128.97|5762
1643362500000|2022-01-28 09:35:00|4130.47|4128.97|4128.47|4126.97|4132.67|4131.17|4125.47|4123.97|5470
1643362800000|2022-01-28 09:40:00|4128.97|4127.47|4134.97|4133.47|4134.97|4133.47|4126.97|4125.47|6173
1643363100000|2022-01-28 09:45:00|4134.67|4133.17|4129.47|4127.97|4136.47|4134.97|4127.47|4125.97|3473
1643363400000|2022-01-28 09:50:00|4128.97|4127.47|4128.47|4126.97|4130.47|4128.97|4126.47|4124.97|4457
1643363700000|2022-01-28 09:55:00|4128.97|4127.47|4127.47|4125.97|4130.47|4128.97|4121.97|4120.47|6442
1643364000000|2022-01-28 10:00:00|4128.47|4126.97|4119.47|4117.97|4128.47|4126.97|4115.97|4114.47|6755
1643364300000|2022-01-28 10:05:00|4119.97|4118.47|4111.67|4110.17|4120.47|4118.97|4111.47|4109.97|8468
1643364600000|2022-01-28 10:10:00|4111.47|4109.97|4115.47|4113.97|4117.17|4115.67|4111.47|4109.97|5524
1643364900000|2022-01-28 10:15:00|4114.97|4113.47|4112.47|4110.97|4116.97|4115.47|4112.47|4110.97|7077
1643365200000|2022-01-28 10:20:00|4111.97|4110.47|4116.47|4114.97|4116.97|4115.47|4110.47|4108.97|14197
1643365500000|2022-01-28 10:25:00|4115.97|4114.47|4114.97|4113.47|4119.97|4118.47|4114.17|4112.67|7344
1643365800000|2022-01-28 10:30:00|4115.47|4113.97|4108.97|4107.47|4116.97|4115.47|4107.97|4106.47|5864
1643366100000|2022-01-28 10:35:00|4108.47|4106.97|4101.47|4099.97|4108.97|4107.47|4100.97|4099.47|6253
1643366400000|2022-01-28 10:40:00|4100.97|4099.47|4108.47|4106.97|4108.97|4107.47|4100.97|4099.47|8030
1643366700000|2022-01-28 10:45:00|4108.97|4107.47|4109.97|4108.47|4111.47|4109.97|4105.47|4103.97|5090
1643367000000|2022-01-28 10:50:00|4110.47|4108.97|4105.47|4103.97|4110.47|4108.97|4101.97|4100.47|7199
1643367300000|2022-01-28 10:55:00|4104.97|4103.47|4113.47|4111.97|4113.97|4112.47|4102.97|4101.47|7138
1643367600000|2022-01-28 11:00:00|4112.97|4111.47|4110.47|4108.97|4116.97|4115.47|4108.97|4107.47|4717
1643367900000|2022-01-28 11:05:00|4109.97|4108.47|4108.67|4107.17|4112.47|4110.97|4107.47|4105.97|5427
1643368200000|2022-01-28 11:10:00|4108.47|4106.97|4102.97|4101.47|4108.97|4107.47|4102.47|4100.97|4671
1643368500000|2022-01-28 11:15:00|4103.47|4101.97|4098.47|4096.97|4103.47|4101.97|4097.47|4095.97|5984
1643368800000|2022-01-28 11:20:00|4098.17|4096.67|4098.47|4096.97|4100.47|4098.97|4093.97|4092.47|5735
1643369100000|2022-01-28 11:25:00|4098.97|4097.47|4101.97|4100.47|4102.47|4100.97|4097.97|4096.47|3018
1643369400000|2022-01-28 11:30:00|4102.17|4100.67|4102.47|4100.97|4103.97|4102.47|4099.47|4097.97|4171
1643369700000|2022-01-28 11:35:00|4102.97|4101.47|4104.97|4103.47|4107.97|4106.47|4101.47|4099.97|5614
1643370000000|2022-01-28 11:40:00|4104.67|4103.17|4098.97|4097.47|4105.47|4103.97|4098.97|4097.47|3486
1643370300000|2022-01-28 11:45:00|4098.67|4097.17|4102.67|4101.17|4104.67|4103.17|4097.97|4096.47|5898
1643370600000|2022-01-28 11:50:00|4102.97|4101.47|4099.47|4097.97|4103.97|4102.47|4097.47|4095.97|5838
1643370900000|2022-01-28 11:55:00|4098.97|4097.47|4107.47|4105.97|4107.47|4105.97|4096.97|4095.47|4694
1643371200000|2022-01-28 12:00:00|4106.97|4105.47|4105.47|4103.97|4107.67|4106.17|4100.47|4098.97|4237
1643371500000|2022-01-28 12:05:00|4104.97|4103.47|4098.47|4096.97|4106.97|4105.47|4097.97|4096.47|4875
1643371800000|2022-01-28 12:10:00|4098.17|4096.67|4100.47|4098.97|4102.67|4101.17|4094.97|4093.47|4339
1643372100000|2022-01-28 12:15:00|4099.97|4098.47|4097.47|4095.97|4101.97|4100.47|4095.97|4094.47|4866
1643372400000|2022-01-28 12:20:00|4098.17|4096.67|4086.47|4084.97|4098.97|4097.47|4086.47|4084.97|6383
1643372700000|2022-01-28 12:25:00|4086.67|4085.17|4087.47|4085.97|4089.97|4088.47|4084.17|4082.67|6985
1643373000000|2022-01-28 12:30:00|4086.97|4085.47|4086.67|4085.17|4089.97|4088.47|4086.67|4085.17|3804
1643373300000|2022-01-28 12:35:00|4086.97|4085.47|4078.47|4076.97|4088.47|4086.97|4077.67|4076.17|14343
1643373600000|2022-01-28 12:40:00|4078.55|4077.05|4076.05|4074.55|4081.55|4080.05|4075.75|4074.25|5869
1643373900000|2022-01-28 12:45:00|4076.55|4075.05|4073.55|4072.05|4077.05|4075.55|4073.05|4071.55|6102
1643374200000|2022-01-28 12:50:00|4074.05|4072.55|4075.55|4074.05|4076.05|4074.55|4072.05|4070.55|6749
1643374500000|2022-01-28 12:55:00|4075.05|4073.55|4081.05|4079.55|4081.25|4079.75|4074.05|4072.55|5368
1643374800000|2022-01-28 13:00:00|4081.75|4080.25|4090.55|4089.05|4090.55|4089.05|4079.55|4078.05|9086
1643375100000|2022-01-28 13:05:00|4090.75|4089.25|4087.05|4085.55|4091.05|4089.55|4083.05|4081.55|10117
1643375400000|2022-01-28 13:10:00|4086.05|4084.55|4089.05|4087.55|4089.55|4088.05|4084.25|4082.75|5805
1643375700000|2022-01-28 13:15:00|4089.25|4087.75|4098.05|4096.55|4101.05|4099.55|4089.05|4087.55|7638
1643376000000|2022-01-28 13:20:00|4097.55|4096.05|4089.55|4088.05|4098.05|4096.55|4089.05|4087.55|11819
1643376300000|2022-01-28 13:25:00|4089.05|4087.55|4092.75|4091.25|4093.55|4092.05|4087.55|4086.05|4997
1643376600000|2022-01-28 13:30:00|4092.55|4091.05|4110.25|4108.75|4112.55|4111.05|4092.55|4091.05|16294
1643376900000|2022-01-28 13:35:00|4110.05|4108.55|4115.55|4114.05|4115.55|4114.05|4108.05|4106.55|6989
1643377200000|2022-01-28 13:40:00|4116.05|4114.55|4111.25|4109.75|4116.05|4114.55|4111.05|4109.55|7721
1643377500000|2022-01-28 13:45:00|4111.55|4110.05|4100.05|4098.55|4113.55|4112.05|4099.05|4097.55|9423
1643377800000|2022-01-28 13:50:00|4100.55|4099.05|4101.05|4099.55|4101.55|4100.05|4096.55|4095.05|4949
1643378100000|2022-01-28 13:55:00|4100.55|4099.05|4109.55|4108.05|4110.55|4109.05|4099.05|4097.55|3929
1643378400000|2022-01-28 14:00:00|4109.05|4107.55|4110.05|4108.55|4110.05|4108.55|4100.05|4098.55|3574
1643378700000|2022-01-28 14:05:00|4109.55|4108.05|4111.55|4110.05|4115.75|4114.25|4107.55|4106.05|5216
1643379000000|2022-01-28 14:10:00|4112.05|4110.55|4111.55|4110.05|4114.05|4112.55|4109.55|4108.05|4148
1643379300000|2022-01-28 14:15:00|4111.05|4109.55|4116.05|4114.55|4117.05|4115.55|4110.05|4108.55|4231
1643379600000|2022-01-28 14:20:00|4116.55|4115.05|4117.05|4115.55|4120.55|4119.05|4115.05|4113.55|5669
1643379900000|2022-01-28 14:25:00|4117.55|4116.05|4122.05|4120.55|4122.05|4120.55|4116.55|4115.05|5462
1643380200000|2022-01-28 14:30:00|4121.55|4120.05|4109.55|4108.05|4126.55|4125.05|4108.55|4107.05|11263
1643380500000|2022-01-28 14:35:00|4110.05|4108.55|4103.05|4101.55|4110.75|4109.25|4101.05|4099.55|9505
1643380800000|2022-01-28 14:40:00|4102.55|4101.05|4100.25|4098.75|4106.25|4104.75|4100.05|4098.55|7022
1643381100000|2022-01-28 14:45:00|4100.55|4099.05|4098.55|4097.05|4102.55|4101.05|4093.55|4092.05|10411
1643381400000|2022-01-28 14:50:00|4099.05|4097.55|4098.75|4097.25|4106.55|4105.05|4097.05|4095.55|6562
1643381700000|2022-01-28 14:55:00|4099.55|4098.05|4101.05|4099.55|4104.05|4102.55|4096.55|4095.05|4858
1643382000000|2022-01-28 15:00:00|4101.55|4100.05|4097.55|4096.05|4101.55|4100.05|4091.55|4090.05|7845
1643382300000|2022-01-28 15:05:00|4097.25|4095.75|4106.55|4105.05|4107.55|4106.05|4096.05|4094.55|8877
1643382600000|2022-01-28 15:10:00|4106.31|4104.81|4110.81|4109.31|4113.81|4112.31|4105.31|4103.81|9492
1643382900000|2022-01-28 15:15:00|4110.51|4109.01|4120.81|4119.31|4120.81|4119.31|4109.81|4108.31|6230
1643383200000|2022-01-28 15:20:00|4120.31|4118.81|4118.31|4116.81|4123.81|4122.31|4116.31|4114.81|7455
1643383500000|2022-01-28 15:25:00|4117.81|4116.31|4116.51|4115.01|4120.31|4118.81|4111.81|4110.31|6608
1643383800000|2022-01-28 15:30:00|4116.81|4115.31|4103.81|4102.31|4117.31|4115.81|4103.31|4101.81|8648
1643384100000|2022-01-28 15:35:00|4104.81|4103.31|4112.31|4110.81|4115.31|4113.81|4104.31|4102.81|7876
1643384400000|2022-01-28 15:40:00|4111.81|4110.31|4099.81|4098.31|4112.81|4111.31|4099.81|4098.31|10088
1643384700000|2022-01-28 15:45:00|4100.01|4098.51|4115.31|4113.81|4115.51|4114.01|4096.81|4095.31|13086
1643385000000|2022-01-28 15:50:00|4115.81|4114.31|4121.81|4120.31|4122.31|4120.81|4110.81|4109.31|11062
1643385300000|2022-01-28 15:55:00|4122.31|4120.81|4126.81|4125.31|4127.31|4125.81|4117.31|4115.81|11527
1643385600000|2022-01-28 16:00:00|4127.31|4125.81|4119.31|4117.81|4127.31|4125.81|4117.81|4116.31|10056
1643385900000|2022-01-28 16:05:00|4119.81|4118.31|4123.31|4121.81|4124.81|4123.31|4119.31|4117.81|7991
1643386200000|2022-01-28 16:10:00|4123.81|4122.31|4128.81|4127.31|4130.31|4128.81|4122.51|4121.01|9287
1643386500000|2022-01-28 16:15:00|4129.31|4127.81|4136.81|4135.31|4136.81|4135.31|4128.81|4127.31|14020
1643386800000|2022-01-28 16:20:00|4137.31|4135.81|4133.81|4132.31|4137.81|4136.31|4130.81|4129.31|17813
1643387100000|2022-01-28 16:25:00|4133.31|4131.81|4139.81|4138.31|4140.81|4139.31|4132.81|4131.31|27190
1643387400000|2022-01-28 16:30:00|4139.31|4137.81|4137.81|4136.31|4140.81|4139.31|4131.81|4130.31|43601
1643387700000|2022-01-28 16:35:00|4138.31|4136.81|4139.81|4138.31|4144.31|4142.81|4133.81|4132.31|26579
1643388000000|2022-01-28 16:40:00|4139.31|4137.81|4139.31|4137.81|4143.51|4142.01|4136.81|4135.31|9882
1643388300000|2022-01-28 16:45:00|4139.81|4138.31|4139.31|4137.81|4141.31|4139.81|4137.81|4136.31|4941
1643388600000|2022-01-28 16:50:00|4138.81|4137.31|4143.31|4141.81|4144.31|4142.81|4138.31|4136.81|5857
1643388900000|2022-01-28 16:55:00|4143.51|4142.01|4153.31|4151.81|4153.51|4152.01|4143.51|4142.01|18321
1643389200000|2022-01-28 17:00:00|4152.81|4151.31|4150.31|4148.81|4154.01|4152.51|4148.31|4146.81|21650
1643389500000|2022-01-28 17:05:00|4150.01|4148.51|4151.31|4149.81|4152.81|4151.31|4149.31|4147.81|2434
1643389800000|2022-01-28 17:10:00|4150.81|4149.31|4145.81|4144.31|4152.31|4150.81|4143.81|4142.31|2193
1643390100000|2022-01-28 17:15:00|4146.01|4144.51|4151.81|4150.31|4152.51|4151.01|4144.81|4143.31|1817
1643390400000|2022-01-28 17:20:00|4151.31|4149.81|4142.31|4140.81|4151.81|4150.31|4140.81|4139.31|2446
1643390700000|2022-01-28 17:25:00|4141.81|4140.31|4136.81|4135.31|4142.31|4140.81|4134.31|4132.81|4019
1643391000000|2022-01-28 17:30:00|4137.31|4135.81|4135.81|4134.31|4139.31|4137.81|4134.31|4132.81|1714
1643391300000|2022-01-28 17:35:00|4135.31|4133.81|4132.01|4130.51|4138.81|4137.31|4131.81|4130.31|2243
1643391600000|2022-01-28 17:40:00|4131.81|4130.31|4136.51|4135.01|4137.01|4135.51|4131.31|4129.81|2870
1643391900000|2022-01-28 17:45:00|4136.31|4134.81|4133.31|4131.81|4138.51|4137.01|4130.31|4128.81|3353
1643392200000|2022-01-28 17:50:00|4132.81|4131.31|4126.81|4125.31|4133.31|4131.81|4126.01|4124.51|1897
1643392500000|2022-01-28 17:55:00|4127.01|4125.51|4128.51|4127.01|4130.81|4129.31|4126.81|4125.31|1135
1643392800000|2022-01-28 18:00:00|4128.81|4127.31|4133.81|4132.31|4136.31|4134.81|4127.81|4126.31|2417
1643393100000|2022-01-28 18:05:00|4134.01|4132.51|4138.81|4137.31|4139.81|4138.31|4132.81|4131.31|882
1643393400000|2022-01-28 18:10:00|4138.31|4136.81|4138.31|4136.81|4140.31|4138.81|4136.81|4135.31|1154
1643393700000|2022-01-28 18:15:00|4138.01|4136.51|4137.81|4136.31|4140.81|4139.31|4135.81|4134.31|1194
1643394000000|2022-01-28 18:20:00|4137.51|4136.01|4135.31|4133.81|4139.31|4137.81|4132.81|4131.31|1294
1643394300000|2022-01-28 18:25:00|4135.81|4134.31|4135.81|4134.31|4137.31|4135.81|4130.81|4129.31|1697
1643394600000|2022-01-28 18:30:00|4136.31|4134.81|4138.81|4137.31|4141.31|4139.81|4135.81|4134.31|3025
1643394900000|2022-01-28 18:35:00|4139.51|4138.01|4139.51|4138.01|4142.81|4141.31|4137.31|4135.81|1045
1643395200000|2022-01-28 18:40:00|4139.31|4137.81|4137.51|4136.01|4140.01|4138.51|4135.81|4134.31|519
1643395500000|2022-01-28 18:45:00|4137.81|4136.31|4138.31|4136.81|4141.81|4140.31|4136.01|4134.51|476
1643395800000|2022-01-28 18:50:00|4137.81|4136.31|4140.81|4139.31|4142.81|4141.31|4137.31|4135.81|453
1643396100000|2022-01-28 18:55:00|4140.31|4138.81|4139.31|4137.81|4143.81|4142.31|4139.31|4137.81|752
1643396400000|2022-01-28 19:00:00|4139.81|4138.31|4135.81|4134.31|4145.31|4143.81|4135.81|4134.31|1140
1643396700000|2022-01-28 19:05:00|4136.01|4134.51|4129.81|4128.31|4136.81|4135.31|4127.81|4126.31|1213
1643397000000|2022-01-28 19:10:00|4130.01|4128.51|4123.31|4121.81|4130.81|4129.31|4122.81|4121.31|931
1643397300000|2022-01-28 19:15:00|4122.31|4120.81|4119.01|4117.51|4122.81|4121.31|4118.31|4116.81|1154
1643397600000|2022-01-28 19:20:00|4119.31|4117.81|4112.81|4111.31|4119.31|4117.81|4112.51|4111.01|1393
1643397900000|2022-01-28 19:25:00|4113.31|4111.81|4112.31|4110.81|4115.81|4114.31|4111.81|4110.31|775
1643398200000|2022-01-28 19:30:00|4111.81|4110.31|4110.81|4109.31|4114.81|4113.31|4108.31|4106.81|2507
1643398500000|2022-01-28 19:35:00|4110.51|4109.01|4113.81|4112.31|4115.01|4113.51|4110.31|4108.81|1071
1643398800000|2022-01-28 19:40:00|4114.31|4112.81|4123.81|4122.31|4124.81|4123.31|4113.81|4112.31|1409
1643399100000|2022-01-28 19:45:00|4124.81|4123.31|4127.81|4126.31|4128.01|4126.51|4120.81|4119.31|874
1643399400000|2022-01-28 19:50:00|4127.31|4125.81|4127.31|4125.81|4130.31|4128.81|4123.81|4122.31|790
1643399700000|2022-01-28 19:55:00|4127.51|4126.01|4134.31|4132.81|4135.81|4134.31|4126.81|4125.31|1009
1643400000000|2022-01-28 20:00:00|4134.01|4132.51|4136.51|4135.01|4139.01|4137.51|4133.81|4132.31|905
1643400300000|2022-01-28 20:05:00|4136.81|4135.31|4140.31|4138.81|4140.81|4139.31|4136.31|4134.81|1086
1643400600000|2022-01-28 20:10:00|4140.01|4138.51|4135.81|4134.31|4140.51|4139.01|4132.01|4130.51|1239
1643400900000|2022-01-28 20:15:00|4136.01|4134.51|4137.51|4136.01|4141.31|4139.81|4133.31|4131.81|732
1643401200000|2022-01-28 20:20:00|4137.31|4135.81|4144.01|4142.51|4144.31|4142.81|4135.31|4133.81|1542
1643401500000|2022-01-28 20:25:00|4144.31|4142.81|4141.81|4140.31|4145.81|4144.31|4139.81|4138.31|1025
1643401800000|2022-01-28 20:30:00|4141.31|4139.81|4149.81|4148.31|4150.81|4149.31|4135.81|4134.31|2819
1643402100000|2022-01-28 20:35:00|4149.31|4147.81|4151.81|4150.31|4152.31|4150.81|4148.31|4146.81|1976
1643402400000|2022-01-28 20:40:00|4151.51|4150.01|4155.81|4154.31|4156.81|4155.31|4150.81|4149.31|1866
1643402700000|2022-01-28 20:45:00|4155.31|4153.81|4160.51|4159.01|4160.81|4159.31|4153.31|4151.81|2902
1643403000000|2022-01-28 20:50:00|4160.81|4159.31|4164.81|4163.31|4165.51|4164.01|4160.81|4159.31|5091
1643403300000|2022-01-28 20:55:00|4164.31|4162.81|4173.51|4172.01|4173.81|4172.31|4163.31|4161.81|4836
1643403600000|2022-01-28 21:00:00|4173.56|4170.56|4171.66|4168.66|4174.96|4171.96|4166.96|4163.96|18292
1643403900000|2022-01-28 21:05:00|4171.86|4168.86|4170.96|4167.96|4174.26|4171.26|4170.26|4167.26|0
1643404200000|2022-01-28 21:10:00|4171.16|4168.16|4162.96|4159.96|4171.16|4168.16|4162.46|4159.46|0
1643404500000|2022-01-28 21:15:00|4163.16|4160.16|4166.56|4163.56|4170.66|4167.66|4162.66|4159.66|0
1643404800000|2022-01-28 21:20:00|4166.66|4163.66|4168.26|4165.26|4169.76|4166.76|4165.76|4162.76|0
1643405100000|2022-01-28 21:25:00|4168.36|4165.36|4169.86|4166.86|4170.46|4167.46|4167.26|4164.26|0
1643405400000|2022-01-28 21:30:00|4169.56|4166.56|4169.26|4166.26|4169.56|4166.56|4167.86|4164.86|0
1643405700000|2022-01-28 21:35:00|4169.56|4166.56|4170.66|4167.66|4170.66|4167.66|4169.06|4166.06|0
1643406000000|2022-01-28 21:40:00|4170.46|4167.46|4171.36|4168.36|4172.06|4169.06|4170.46|4167.46|0
1643406300000|2022-01-28 21:45:00|4171.16|4168.16|4169.96|4166.96|4171.36|4168.36|4169.96|4166.96|0
1643406600000|2022-01-28 21:50:00|4169.76|4166.76|4170.96|4167.96|4171.16|4168.16|4169.06|4166.06|0
1643406900000|2022-01-28 21:55:00|4170.76|4167.76|4169.26|4166.26|4170.96|4167.96|4168.56|4165.56|0
1643583600000|2022-01-30 23:00:00|4168.66|4165.66|4166.26|4163.26|4170.36|4167.36|4164.16|4161.16|0
1643583900000|2022-01-30 23:05:00|4166.56|4163.56|4169.36|4166.36|4171.96|4168.96|4165.86|4162.86|0
1643584200000|2022-01-30 23:10:00|4169.56|4166.56|4164.76|4161.76|4170.06|4167.06|4163.66|4160.66|0
1643584500000|2022-01-30 23:15:00|4164.66|4161.66|4160.86|4157.86|4165.96|4162.96|4158.96|4155.96|0
1643584800000|2022-01-30 23:20:00|4160.76|4157.76|4161.16|4158.16|4162.26|4159.26|4158.56|4155.56|0
1643585100000|2022-01-30 23:25:00|4161.56|4158.56|4165.26|4162.26|4165.26|4162.26|4159.86|4156.86|0
1643585400000|2022-01-30 23:30:00|4165.36|4162.36|4162.76|4159.76|4165.66|4162.66|4161.56|4158.56|0
1643585700000|2022-01-30 23:35:00|4162.66|4159.66|4158.56|4155.56|4162.76|4159.76|4157.86|4154.86|0
1643586000000|2022-01-30 23:40:00|4158.26|4155.26|4157.86|4154.86|4162.56|4159.56|4157.86|4154.86|0
1643586300000|2022-01-30 23:45:00|4157.96|4154.96|4156.36|4153.36|4157.96|4154.96|4153.56|4150.56|0
1643586600000|2022-01-30 23:50:00|4156.66|4153.66|4159.86|4156.86|4160.66|4157.66|4156.06|4153.06|0
1643586900000|2022-01-30 23:55:00|4159.66|4156.66|4162.56|4159.56|4162.56|4159.56|4158.26|4155.26|0
1643587200000|2022-01-31 00:00:00|4162.66|4159.66|4159.66|4156.66|4162.96|4159.96|4156.76|4153.76|0
1643587500000|2022-01-31 00:05:00|4159.56|4156.56|4157.36|4154.36|4160.86|4157.86|4155.96|4152.96|0
1643587800000|2022-01-31 00:10:00|4157.16|4154.16|4162.96|4159.96|4163.46|4160.46|4157.16|4154.16|0
1643588100000|2022-01-31 00:15:00|4162.76|4159.76|4171.56|4169.56|4178.06|4176.06|4162.26|4159.26|1462
1643588400000|2022-01-31 00:20:00|4171.76|4169.76|4168.76|4166.76|4176.56|4174.56|4168.76|4166.76|420
1643588700000|2022-01-31 00:25:00|4169.06|4167.06|4174.26|4172.26|4174.26|4172.26|4169.06|4167.06|276
1643589000000|2022-01-31 00:30:00|4174.06|4172.06|4177.06|4175.06|4177.26|4175.26|4173.76|4171.76|312
1643589300000|2022-01-31 00:35:00|4177.56|4175.56|4175.76|4173.76|4180.56|4178.56|4175.56|4173.56|197
1643589600000|2022-01-31 00:40:00|4175.56|4173.56|4172.76|4170.76|4176.26|4174.26|4171.56|4169.56|92
1643589900000|2022-01-31 00:45:00|4172.56|4170.56|4174.26|4172.26|4175.76|4173.76|4172.26|4170.26|53
1643590200000|2022-01-31 00:50:00|4174.06|4172.06|4173.56|4171.56|4175.26|4173.26|4172.56|4170.56|113
1643590500000|2022-01-31 00:55:00|4173.26|4171.26|4171.06|4169.06|4174.26|4172.26|4170.06|4168.06|45
1643590800000|2022-01-31 01:00:00|4171.26|4169.26|4174.26|4172.26|4177.56|4175.56|4170.76|4168.76|290
1643591100000|2022-01-31 01:05:00|4174.06|4172.06|4178.26|4176.26|4179.76|4177.76|4173.26|4171.26|122
1643591400000|2022-01-31 01:10:00|4177.76|4175.76|4175.06|4173.06|4179.26|4177.26|4174.26|4172.26|203
1643591700000|2022-01-31 01:15:00|4175.56|4173.56|4169.76|4167.76|4175.56|4173.56|4168.76|4166.76|224
1643592000000|2022-01-31 01:20:00|4169.56|4167.56|4170.76|4168.76|4172.06|4170.06|4168.76|4166.76|121
1643592300000|2022-01-31 01:25:00|4170.56|4168.56|4172.26|4170.26|4172.56|4170.56|4169.06|4167.06|152
1643592600000|2022-01-31 01:30:00|4172.06|4170.06|4172.06|4170.06|4173.76|4171.76|4169.76|4167.76|183
1643592900000|2022-01-31 01:35:00|4172.26|4170.26|4169.76|4167.76|4173.56|4171.56|4168.76|4166.76|86
1643593200000|2022-01-31 01:40:00|4169.56|4167.56|4175.56|4173.56|4176.76|4174.76|4169.56|4167.56|89
1643593500000|2022-01-31 01:45:00|4176.06|4174.06|4176.26|4174.26|4178.26|4176.26|4174.06|4172.06|319
1643593800000|2022-01-31 01:50:00|4176.56|4174.56|4175.76|4173.76|4179.06|4177.06|4175.76|4173.76|54
1643594100000|2022-01-31 01:55:00|4176.06|4174.06|4176.06|4174.06|4177.56|4175.56|4174.76|4172.76|64
1643594400000|2022-01-31 02:00:00|4176.26|4174.26|4174.06|4172.06|4176.56|4174.56|4173.56|4171.56|167
1643594700000|2022-01-31 02:05:00|4173.76|4171.76|4174.06|4172.06|4174.26|4172.26|4172.06|4170.06|270
1643595000000|2022-01-31 02:10:00|4174.26|4172.26|4178.06|4176.06|4180.26|4178.26|4174.26|4172.26|136
1643595300000|2022-01-31 02:15:00|4178.26|4176.26|4183.56|4181.56|4184.06|4182.06|4177.76|4175.76|135
1643595600000|2022-01-31 02:20:00|4183.76|4181.76|4182.76|4180.76|4184.06|4182.06|4181.76|4179.76|70
1643595900000|2022-01-31 02:25:00|4183.06|4181.06|4181.76|4179.76|4184.26|4182.26|4181.26|4179.26|94
1643596200000|2022-01-31 02:30:00|4181.56|4179.56|4181.06|4179.06|4183.06|4181.06|4181.06|4179.06|39
1643596500000|2022-01-31 02:35:00|4181.56|4179.56|4180.26|4178.26|4181.56|4179.56|4179.26|4177.26|110
1643596800000|2022-01-31 02:40:00|4180.06|4178.06|4181.06|4179.06|4181.76|4179.76|4180.06|4178.06|30
1643597100000|2022-01-31 02:45:00|4181.26|4179.26|4181.76|4179.76|4182.76|4180.76|4180.76|4178.76|33
1643597400000|2022-01-31 02:50:00|4182.06|4180.06|4184.06|4182.06|4186.26|4184.26|4181.26|4179.26|206
1643597700000|2022-01-31 02:55:00|4183.56|4181.56|4185.56|4183.56|4188.06|4186.06|4183.56|4181.56|343
1643598000000|2022-01-31 03:00:00|4185.26|4183.26|4186.06|4184.06|4186.26|4184.26|4184.06|4182.06|247
1643598300000|2022-01-31 03:05:00|4186.26|4184.26|4185.56|4183.56|4186.76|4184.76|4185.06|4183.06|52
1643598600000|2022-01-31 03:10:00|4185.76|4183.76|4186.06|4184.06|4187.76|4185.76|4185.26|4183.26|67
1643598900000|2022-01-31 03:15:00|4186.26|4184.26|4185.56|4183.56|4187.06|4185.06|4185.06|4183.06|44
1643599200000|2022-01-31 03:20:00|4185.26|4183.26|4186.56|4184.56|4187.76|4185.76|4185.26|4183.26|82
1643599500000|2022-01-31 03:25:00|4186.26|4184.26|4183.76|4181.76|4186.56|4184.56|4183.76|4181.76|116
1643599800000|2022-01-31 03:30:00|4184.06|4182.06|4187.56|4185.56|4188.06|4186.06|4183.76|4181.76|89
1643600100000|2022-01-31 03:35:00|4187.76|4185.76|4190.06|4188.06|4192.56|4190.56|4187.76|4185.76|326
1643600400000|2022-01-31 03:40:00|4190.26|4188.26|4188.26|4186.26|4191.06|4189.06|4188.06|4186.06|110
1643600700000|2022-01-31 03:45:00|4188.06|4186.06|4188.26|4186.26|4189.56|4187.56|4188.06|4186.06|105
1643601000000|2022-01-31 03:50:00|4188.06|4186.06|4187.76|4185.76|4189.26|4187.26|4187.26|4185.26|71
1643601300000|2022-01-31 03:55:00|4188.06|4186.06|4190.06|4188.06|4191.06|4189.06|4187.76|4185.76|153
1643601600000|2022-01-31 04:00:00|4189.56|4187.56|4187.26|4185.26|4189.76|4187.76|4187.06|4185.06|114
1643601900000|2022-01-31 04:05:00|4187.56|4185.56|4187.06|4185.06|4188.76|4186.76|4186.76|4184.76|52
1643602200000|2022-01-31 04:10:00|4186.76|4184.76|4184.76|4182.76|4187.56|4185.56|4184.56|4182.56|276
1643602500000|2022-01-31 04:15:00|4184.56|4182.56|4188.06|4186.06|4188.06|4186.06|4184.56|4182.56|116
1643602800000|2022-01-31 04:20:00|4187.56|4185.56|4187.56|4185.56|4188.06|4186.06|4186.76|4184.76|49
1643603100000|2022-01-31 04:25:00|4187.76|4185.76|4188.56|4186.56|4190.26|4188.26|4187.56|4185.56|69
1643603400000|2022-01-31 04:30:00|4188.06|4186.06|4187.26|4185.26|4189.56|4187.56|4185.56|4183.56|54
1643603700000|2022-01-31 04:35:00|4187.06|4185.06|4187.56|4185.56|4188.06|4186.06|4186.56|4184.56|17
1643604000000|2022-01-31 04:40:00|4188.06|4186.06|4186.76|4184.76|4188.56|4186.56|4186.56|4184.56|102
1643604300000|2022-01-31 04:45:00|4187.06|4185.06|4185.76|4183.76|4187.26|4185.26|4185.56|4183.56|28
1643604600000|2022-01-31 04:50:00|4186.06|4184.06|4185.56|4183.56|4186.26|4184.26|4185.26|4183.26|7
1643604900000|2022-01-31 04:55:00|4186.06|4184.06|4185.56|4183.56|4186.06|4184.06|4184.56|4182.56|100
1643605200000|2022-01-31 05:00:00|4186.06|4184.06|4184.26|4182.26|4186.76|4184.76|4184.06|4182.06|56
1643605500000|2022-01-31 05:05:00|4184.56|4182.56|4180.56|4178.56|4184.76|4182.76|4180.06|4178.06|107
1643605800000|2022-01-31 05:10:00|4181.06|4179.06|4182.26|4180.26|4183.06|4181.06|4181.06|4179.06|152
1643606100000|2022-01-31 05:15:00|4182.56|4180.56|4180.56|4178.56|4183.06|4181.06|4180.06|4178.06|30
1643606400000|2022-01-31 05:20:00|4180.26|4178.26|4183.26|4181.26|4184.06|4182.06|4180.26|4178.26|24
1643606700000|2022-01-31 05:25:00|4183.06|4181.06|4183.56|4181.56|4184.56|4182.56|4182.76|4180.76|43
1643607000000|2022-01-31 05:30:00|4184.06|4182.06|4187.56|4185.56|4187.56|4185.56|4184.06|4182.06|74
1643607300000|2022-01-31 05:35:00|4187.06|4185.06|4190.06|4188.06|4190.56|4188.56|4187.06|4185.06|114
1643607600000|2022-01-31 05:40:00|4189.76|4187.76|4188.56|4186.56|4190.06|4188.06|4188.06|4186.06|39
1643607900000|2022-01-31 05:45:00|4188.26|4186.26|4190.26|4188.26|4191.26|4189.26|4187.56|4185.56|172
1643608200000|2022-01-31 05:50:00|4190.56|4188.56|4192.56|4190.56|4193.26|4191.26|4190.56|4188.56|218
1643608500000|2022-01-31 05:55:00|4193.06|4191.06|4191.26|4189.26|4193.56|4191.56|4191.06|4189.06|328
1643608800000|2022-01-31 06:00:00|4191.56|4189.56|4192.76|4190.76|4192.76|4190.76|4189.56|4187.56|305
1643609100000|2022-01-31 06:05:00|4192.56|4190.56|4194.56|4192.56|4195.56|4193.56|4191.76|4189.76|285
1643609400000|2022-01-31 06:10:00|4194.76|4192.76|4196.06|4194.06|4196.06|4194.06|4193.06|4191.06|254
1643609700000|2022-01-31 06:15:00|4195.56|4193.56|4195.06|4193.06|4195.76|4193.76|4193.56|4191.56|317
1643610000000|2022-01-31 06:20:00|4195.26|4193.26|4200.56|4198.56|4201.06|4199.06|4194.56|4192.56|371
1643610300000|2022-01-31 06:25:00|4201.06|4199.06|4196.76|4194.76|4201.56|4199.56|4196.56|4194.56|231
1643610600000|2022-01-31 06:30:00|4197.06|4195.06|4196.56|4194.56|4197.56|4195.56|4195.56|4193.56|220
1643610900000|2022-01-31 06:35:00|4196.26|4194.26|4195.56|4193.56|4196.56|4194.56|4194.06|4192.06|280
1643611200000|2022-01-31 06:40:00|4194.56|4192.56|4198.06|4196.06|4198.56|4196.56|4194.06|4192.06|540
1643611500000|2022-01-31 06:45:00|4198.76|4196.76|4197.26|4195.26|4199.06|4197.06|4196.06|4194.06|132
1643611800000|2022-01-31 06:50:00|4197.06|4195.06|4194.26|4192.26|4198.56|4196.56|4194.06|4192.06|242
1643612100000|2022-01-31 06:55:00|4194.06|4192.06|4194.56|4192.56|4196.06|4194.06|4194.06|4192.06|229
1643612400000|2022-01-31 07:00:00|4194.31|4192.81|4190.81|4189.31|4194.81|4193.31|4186.31|4184.81|1859
1643612700000|2022-01-31 07:05:00|4191.31|4189.81|4181.81|4180.31|4193.31|4191.81|4181.81|4180.31|2225
1643613000000|2022-01-31 07:10:00|4182.31|4180.81|4190.31|4188.81|4190.31|4188.81|4182.31|4180.81|1432
1643613300000|2022-01-31 07:15:00|4190.01|4188.51|4195.81|4194.31|4196.81|4195.31|4189.81|4188.31|2316
1643613600000|2022-01-31 07:20:00|4196.31|4194.81|4190.51|4189.01|4196.81|4195.31|4189.51|4188.01|1279
1643613900000|2022-01-31 07:25:00|4190.81|4189.31|4195.31|4193.81|4195.81|4194.31|4189.81|4188.31|841
1643614200000|2022-01-31 07:30:00|4194.81|4193.31|4191.81|4190.31|4196.31|4194.81|4190.31|4188.81|1217
1643614500000|2022-01-31 07:35:00|4191.31|4189.81|4189.81|4188.31|4191.31|4189.81|4187.81|4186.31|1527
1643614800000|2022-01-31 07:40:00|4190.01|4188.51|4191.31|4189.81|4192.31|4190.81|4187.81|4186.31|1482
1643615100000|2022-01-31 07:45:00|4191.51|4190.01|4188.31|4186.81|4191.81|4190.31|4186.81|4185.31|855
1643615400000|2022-01-31 07:50:00|4187.81|4186.31|4188.31|4186.81|4190.81|4189.31|4187.81|4186.31|1149
1643615700000|2022-01-31 07:55:00|4188.81|4187.31|4193.81|4192.31|4194.31|4192.81|4188.51|4187.01|2702
1643616000000|2022-01-31 08:00:00|4193.31|4191.81|4178.81|4177.31|4193.31|4191.81|4178.81|4177.31|17131
1643616300000|2022-01-31 08:05:00|4178.31|4176.81|4178.31|4176.81|4181.81|4180.31|4175.31|4173.81|14270
1643616600000|2022-01-31 08:10:00|4177.81|4176.31|4177.31|4175.81|4181.31|4179.81|4175.31|4173.81|10588
1643616900000|2022-01-31 08:15:00|4177.81|4176.31|4176.01|4174.51|4186.31|4184.81|4173.31|4171.81|5445
1643617200000|2022-01-31 08:20:00|4175.81|4174.31|4183.81|4182.31|4189.81|4188.31|4173.01|4171.51|9067
1643617500000|2022-01-31 08:25:00|4182.81|4181.31|4181.31|4179.81|4188.81|4187.31|4178.81|4177.31|5120
1643617800000|2022-01-31 08:30:00|4180.51|4179.01|4185.31|4183.81|4185.31|4183.81|4177.31|4175.81|5216
1643618100000|2022-01-31 08:35:00|4184.81|4183.31|4188.31|4186.81|4189.31|4187.81|4183.31|4181.81|3416
1643618400000|2022-01-31 08:40:00|4188.22|4186.72|4193.22|4191.72|4193.22|4191.72|4184.22|4182.72|6132
1643618700000|2022-01-31 08:45:00|4193.42|4191.92|4195.22|4193.72|4196.22|4194.72|4192.22|4190.72|4448
1643619000000|2022-01-31 08:50:00|4195.72|4194.22|4199.72|4198.22|4200.72|4199.22|4193.22|4191.72|5438
1643619300000|2022-01-31 08:55:00|4200.22|4198.72|4196.22|4194.72|4201.22|4199.72|4194.22|4192.72|7357
1643619600000|2022-01-31 09:00:00|4196.72|4195.22|4197.22|4195.72|4202.22|4200.72|4194.72|4193.22|5939
1643619900000|2022-01-31 09:05:00|4197.72|4196.22|4195.72|4194.22|4198.72|4197.22|4190.22|4188.72|13649
1643620200000|2022-01-31 09:10:00|4196.22|4194.72|4195.72|4194.22|4196.22|4194.72|4192.22|4190.72|5468
1643620500000|2022-01-31 09:15:00|4195.22|4193.72|4193.72|4192.22|4195.72|4194.22|4191.72|4190.22|4673
1643620800000|2022-01-31 09:20:00|4193.92|4192.42|4191.22|4189.72|4195.72|4194.22|4189.22|4187.72|2742
1643621100000|2022-01-31 09:25:00|4190.72|4189.22|4191.72|4190.22|4192.72|4191.22|4188.22|4186.72|3005
1643621400000|2022-01-31 09:30:00|4191.92|4190.42|4189.72|4188.22|4192.72|4191.22|4186.72|4185.22|4588
1643621700000|2022-01-31 09:35:00|4189.42|4187.92|4193.22|4191.72|4193.72|4192.22|4189.22|4187.72|1784
1643622000000|2022-01-31 09:40:00|4192.92|4191.42|4185.92|4184.42|4193.22|4191.72|4185.72|4184.22|3405
1643622300000|2022-01-31 09:45:00|4186.22|4184.72|4188.22|4186.72|4190.22|4188.72|4185.22|4183.72|2853
1643622600000|2022-01-31 09:50:00|4187.72|4186.22|4178.72|4177.22|4188.72|4187.22|4178.72|4177.22|4825
1643622900000|2022-01-31 09:55:00|4178.92|4177.42|4183.22|4181.72|4183.22|4181.72|4176.72|4175.22|3956
1643623200000|2022-01-31 10:00:00|4183.72|4182.22|4181.72|4180.22|4183.92|4182.42|4176.72|4175.22|6790
1643623500000|2022-01-31 10:05:00|4181.92|4180.42|4176.72|4175.22|4182.22|4180.72|4176.22|4174.72|6577
1643623800000|2022-01-31 10:10:00|4176.22|4174.72|4175.72|4174.22|4176.72|4175.22|4171.22|4169.72|5304
1643624100000|2022-01-31 10:15:00|4175.42|4173.92|4177.72|4176.22|4180.22|4178.72|4175.42|4173.92|4646
1643624400000|2022-01-31 10:20:00|4177.22|4175.72|4173.72|4172.22|4177.22|4175.72|4169.22|4167.72|5872
1643624700000|2022-01-31 10:25:00|4174.22|4172.72|4171.72|4170.22|4177.72|4176.22|4170.72|4169.22|4079
1643625000000|2022-01-31 10:30:00|4171.42|4169.92|4166.22|4164.72|4172.72|4171.22|4160.22|4158.72|8306
1643625300000|2022-01-31 10:35:00|4165.72|4164.22|4156.22|4154.72|4166.22|4164.72|4155.72|4154.22|7720
1643625600000|2022-01-31 10:40:00|4155.72|4154.22|4163.22|4161.72|4165.22|4163.72|4153.22|4151.72|10186
1643625900000|2022-01-31 10:45:00|4162.72|4161.22|4162.22|4160.72|4166.22|4164.72|4162.22|4160.72|3561
1643626200000|2022-01-31 10:50:00|4162.72|4161.22|4159.72|4158.22|4163.72|4162.22|4157.72|4156.22|7003
1643626500000|2022-01-31 10:55:00|4159.22|4157.72|4157.72|4156.22|4161.22|4159.72|4156.72|4155.22|6969
1643626800000|2022-01-31 11:00:00|4157.22|4155.72|4155.22|4153.72|4159.72|4158.22|4152.22|4150.72|7153
1643627100000|2022-01-31 11:05:00|4155.72|4154.22|4157.72|4156.22|4159.22|4157.72|4153.22|4151.72|3781
1643627400000|2022-01-31 11:10:00|4157.22|4155.72|4153.92|4152.42|4161.22|4159.72|4152.72|4151.22|9505
1643627700000|2022-01-31 11:15:00|4153.72|4152.22|4155.22|4153.72|4157.72|4156.22|4153.72|4152.22|2838
1643628000000|2022-01-31 11:20:00|4154.72|4153.22|4153.72|4152.22|4158.22|4156.72|4153.22|4151.72|4116
1643628300000|2022-01-31 11:25:00|4153.92|4152.42|4148.22|4146.72|4154.22|4152.72|4142.22|4140.72|11774
1643628600000|2022-01-31 11:30:00|4148.42|4146.92|4148.22|4146.72|4152.22|4150.72|4145.72|4144.22|3923
1643628900000|2022-01-31 11:35:00|4147.92|4146.42|4144.92|4143.42|4149.42|4147.92|4143.72|4142.22|3965
1643629200000|2022-01-31 11:40:00|4145.22|4143.72|4145.22|4143.72|4149.42|4147.92|4143.22|4141.72|3620
1643629500000|2022-01-31 11:45:00|4144.72|4143.22|4144.22|4142.72|4149.22|4147.72|4142.72|4141.22|2875
1643629800000|2022-01-31 11:50:00|4144.42|4142.92|4143.22|4141.72|4149.72|4148.22|4143.22|4141.72|3998
1643630100000|2022-01-31 11:55:00|4143.72|4142.22|4146.72|4145.22|4148.72|4147.22|4143.72|4142.22|2945
1643630400000|2022-01-31 12:00:00|4146.22|4144.72|4139.92|4138.42|4148.72|4147.22|4139.72|4138.22|5702
1643630700000|2022-01-31 12:05:00|4139.72|4138.22|4139.72|4138.22|4142.42|4140.92|4136.72|4135.22|4103
1643631000000|2022-01-31 12:10:00|4139.22|4137.72|4141.22|4139.72|4145.22|4143.72|4139.22|4137.72|2630
1643631300000|2022-01-31 12:15:00|4140.72|4139.22|4143.42|4141.92|4143.42|4141.92|4137.72|4136.22|15528
1643631600000|2022-01-31 12:20:00|4143.72|4142.22|4135.72|4134.22|4143.72|4142.22|4133.92|4132.42|4671
1643631900000|2022-01-31 12:25:00|4135.22|4133.72|4144.72|4143.22|4144.72|4143.22|4135.22|4133.72|5174
1643632200000|2022-01-31 12:30:00|4144.22|4142.72|4146.72|4145.22|4147.22|4145.72|4142.22|4140.72|2319
1643632500000|2022-01-31 12:35:00|4146.92|4145.42|4146.72|4145.22|4150.22|4148.72|4146.22|4144.72|3458
1643632800000|2022-01-31 12:40:00|4147.04|4145.54|4148.54|4147.04|4149.04|4147.54|4144.04|4142.54|2350
1643633100000|2022-01-31 12:45:00|4149.04|4147.54|4152.74|4151.24|4153.54|4152.04|4147.74|4146.24|3992
1643633400000|2022-01-31 12:50:00|4153.04|4151.54|4150.54|4149.04|4153.54|4152.04|4149.54|4148.04|3001
1643633700000|2022-01-31 12:55:00|4151.04|4149.54|4155.54|4154.04|4155.54|4154.04|4150.04|4148.54|1695
1643634000000|2022-01-31 13:00:00|4155.74|4154.24|4150.04|4148.54|4156.04|4154.54|4149.74|4148.24|2972
1643634300000|2022-01-31 13:05:00|4149.54|4148.04|4146.24|4144.74|4149.54|4148.04|4144.04|4142.54|3587
1643634600000|2022-01-31 13:10:00|4146.04|4144.54|4155.54|4154.04|4155.54|4154.04|4146.04|4144.54|3367
1643634900000|2022-01-31 13:15:00|4155.04|4153.54|4150.04|4148.54|4157.04|4155.54|4150.04|4148.54|3835
1643635200000|2022-01-31 13:20:00|4150.54|4149.04|4149.04|4147.54|4152.04|4150.54|4147.54|4146.04|2683
1643635500000|2022-01-31 13:25:00|4148.54|4147.04|4151.54|4150.04|4151.54|4150.04|4146.04|4144.54|1818
1643635800000|2022-01-31 13:30:00|4152.04|4150.54|4155.04|4153.54|4157.54|4156.04|4148.04|4146.54|3279
1643636100000|2022-01-31 13:35:00|4154.54|4153.04|4153.54|4152.04|4155.54|4154.04|4152.04|4150.54|5026
1643636400000|2022-01-31 13:40:00|4153.74|4152.24|4148.54|4147.04|4154.54|4153.04|4147.74|4146.24|2568
1643636700000|2022-01-31 13:45:00|4149.04|4147.54|4147.04|4145.54|4150.54|4149.04|4143.24|4141.74|5764
1643637000000|2022-01-31 13:50:00|4147.54|4146.04|4143.54|4142.04|4148.54|4147.04|4143.04|4141.54|4403
1643637300000|2022-01-31 13:55:00|4144.04|4142.54|4143.04|4141.54|4148.54|4147.04|4143.04|4141.54|6661
1643637600000|2022-01-31 14:00:00|4143.24|4141.74|4143.54|4142.04|4144.54|4143.04|4140.04|4138.54|2651
1643637900000|2022-01-31 14:05:00|4143.24|4141.74|4146.04|4144.54|4146.04|4144.54|4142.54|4141.04|3180
1643638200000|2022-01-31 14:10:00|4145.54|4144.04|4140.04|4138.54|4146.04|4144.54|4140.04|4138.54|3393
1643638500000|2022-01-31 14:15:00|4140.54|4139.04|4143.54|4142.04|4144.74|4143.24|4140.54|4139.04|2597
1643638800000|2022-01-31 14:20:00|4143.04|4141.54|4140.04|4138.54|4144.04|4142.54|4140.04|4138.54|2284
1643639100000|2022-01-31 14:25:00|4140.54|4139.04|4143.04|4141.54|4144.54|4143.04|4140.04|4138.54|3667
1643639400000|2022-01-31 14:30:00|4142.54|4141.04|4151.54|4150.04|4151.74|4150.24|4140.04|4138.54|8862
1643639700000|2022-01-31 14:35:00|4151.04|4149.54|4144.74|4143.24|4151.54|4150.04|4141.74|4140.24|10203
1643640000000|2022-01-31 14:40:00|4145.04|4143.54|4149.04|4147.54|4149.54|4148.04|4144.04|4142.54|4672
1643640300000|2022-01-31 14:45:00|4149.54|4148.04|4145.54|4144.04|4150.54|4149.04|4145.04|4143.54|9866
1643640600000|2022-01-31 14:50:00|4146.04|4144.54|4157.24|4155.74|4157.54|4156.04|4141.54|4140.04|7103
1643640900000|2022-01-31 14:55:00|4157.54|4156.04|4169.54|4168.04|4170.04|4168.54|4155.54|4154.04|11464
1643641200000|2022-01-31 15:00:00|4169.74|4168.24|4174.54|4173.04|4176.24|4174.74|4167.04|4165.54|12754
1643641500000|2022-01-31 15:05:00|4174.04|4172.54|4176.54|4175.04|4176.54|4175.04|4171.04|4169.54|19805
1643641800000|2022-01-31 15:10:00|4176.11|4174.61|4173.61|4172.11|4176.11|4174.61|4170.61|4169.11|6926
1643642100000|2022-01-31 15:15:00|4174.11|4172.61|4172.61|4171.11|4178.61|4177.11|4171.11|4169.61|7873
1643642400000|2022-01-31 15:20:00|4173.11|4171.61|4177.11|4175.61|4180.61|4179.11|4172.11|4170.61|11228
1643642700000|2022-01-31 15:25:00|4176.61|4175.11|4170.61|4169.11|4177.61|4176.11|4170.11|4168.61|6551
1643643000000|2022-01-31 15:30:00|4171.11|4169.61|4171.11|4169.61|4173.61|4172.11|4166.61|4165.11|7752
1643643300000|2022-01-31 15:35:00|4170.81|4169.31|4166.61|4165.11|4174.11|4172.61|4165.11|4163.61|4573
1643643600000|2022-01-31 15:40:00|4166.81|4165.31|4168.11|4166.61|4168.11|4166.61|4161.11|4159.61|7272
1643643900000|2022-01-31 15:45:00|4167.61|4166.11|4167.11|4165.61|4168.31|4166.81|4162.61|4161.11|3652
1643644200000|2022-01-31 15:50:00|4167.61|4166.11|4172.61|4171.11|4173.61|4172.11|4166.11|4164.61|4436
1643644500000|2022-01-31 15:55:00|4173.11|4171.61|4176.61|4175.11|4176.61|4175.11|4169.61|4168.11|4295
1643644800000|2022-01-31 16:00:00|4176.11|4174.61|4176.11|4174.61|4177.11|4175.61|4174.11|4172.61|7865
1643645100000|2022-01-31 16:05:00|4176.31|4174.81|4174.61|4173.11|4177.61|4176.11|4173.61|4172.11|7278
1643645400000|2022-01-31 16:10:00|4175.11|4173.61|4173.11|4171.61|4175.11|4173.61|4171.61|4170.11|10772
1643645700000|2022-01-31 16:15:00|4173.31|4171.81|4168.11|4166.61|4174.11|4172.61|4167.11|4165.61|11118
1643646000000|2022-01-31 16:20:00|4168.31|4166.81|4165.61|4164.11|4170.11|4168.61|4162.11|4160.61|16535
1643646300000|2022-01-31 16:25:00|4165.11|4163.61|4152.61|4151.11|4167.11|4165.61|4150.11|4148.61|64588
1643646600000|2022-01-31 16:30:00|4153.11|4151.61|4174.61|4173.11|4175.61|4174.11|4151.61|4150.11|80181
1643646900000|2022-01-31 16:35:00|4174.11|4172.61|4173.11|4171.61|4180.61|4179.11|4171.11|4169.61|34701
1643647200000|2022-01-31 16:40:00|4173.61|4172.11|4176.11|4174.61|4177.11|4175.61|4170.61|4169.11|15907
1643647500000|2022-01-31 16:45:00|4175.61|4174.11|4181.11|4179.61|4182.11|4180.61|4173.61|4172.11|6873
1643647800000|2022-01-31 16:50:00|4180.61|4179.11|4185.11|4183.61|4187.11|4185.61|4179.61|4178.11|5680
1643648100000|2022-01-31 16:55:00|4184.61|4183.11|4186.61|4185.11|4186.61|4185.11|4182.61|4181.11|19419
1643648400000|2022-01-31 17:00:00|4186.11|4184.61|4182.61|4181.11|4186.61|4185.11|4180.81|4179.31|8958
1643648700000|2022-01-31 17:05:00|4183.11|4181.61|4181.11|4179.61|4185.61|4184.11|4181.11|4179.61|2856
1643649000000|2022-01-31 17:10:00|4181.61|4180.11|4182.61|4181.11|4185.11|4183.61|4181.61|4180.11|1638
1643649300000|2022-01-31 17:15:00|4183.11|4181.61|4188.11|4186.61|4188.11|4186.61|4181.61|4180.11|2484
1643649600000|2022-01-31 17:20:00|4187.61|4186.11|4182.81|4181.31|4187.81|4186.31|4181.11|4179.61|1918
1643649900000|2022-01-31 17:25:00|4182.61|4181.11|4184.61|4183.11|4185.11|4183.61|4181.11|4179.61|1399
1643650200000|2022-01-31 17:30:00|4185.11|4183.61|4182.81|4181.31|4186.11|4184.61|4182.11|4180.61|1748
1643650500000|2022-01-31 17:35:00|4183.11|4181.61|4184.61|4183.11|4185.11|4183.61|4181.81|4180.31|2108
1643650800000|2022-01-31 17:40:00|4184.81|4183.31|4183.31|4181.81|4186.11|4184.61|4183.11|4181.61|1329
1643651100000|2022-01-31 17:45:00|4183.61|4182.11|4186.61|4185.11|4186.61|4185.11|4183.61|4182.11|485
1643651400000|2022-01-31 17:50:00|4186.11|4184.61|4188.61|4187.11|4189.11|4187.61|4185.11|4183.61|1264
1643651700000|2022-01-31 17:55:00|4188.81|4187.31|4189.11|4187.61|4190.11|4188.61|4188.61|4187.11|1011
1643652000000|2022-01-31 18:00:00|4189.31|4187.81|4187.11|4185.61|4189.31|4187.81|4185.61|4184.11|1339
1643652300000|2022-01-31 18:05:00|4186.61|4185.11|4188.11|4186.61|4188.61|4187.11|4186.11|4184.61|770
1643652600000|2022-01-31 18:10:00|4188.61|4187.11|4188.11|4186.61|4188.61|4187.11|4186.11|4184.61|1217
1643652900000|2022-01-31 18:15:00|4187.81|4186.31|4190.11|4188.61|4190.11|4188.61|4186.11|4184.61|528
1643653200000|2022-01-31 18:20:00|4189.61|4188.11|4193.11|4191.61|4193.11|4191.61|4189.11|4187.61|1605
1643653500000|2022-01-31 18:25:00|4192.61|4191.11|4189.11|4187.61|4193.81|4192.31|4188.61|4187.11|1358
1643653800000|2022-01-31 18:30:00|4189.61|4188.11|4187.61|4186.11|4189.81|4188.31|4186.61|4185.11|842
1643654100000|2022-01-31 18:35:00|4188.11|4186.61|4190.11|4188.61|4191.81|4190.31|4186.61|4185.11|609
1643654400000|2022-01-31 18:40:00|4189.81|4188.31|4187.61|4186.11|4192.61|4191.11|4187.61|4186.11|754
1643654700000|2022-01-31 18:45:00|4188.11|4186.61|4189.11|4187.61|4189.61|4188.11|4187.11|4185.61|488
1643655000000|2022-01-31 18:50:00|4188.81|4187.31|4188.11|4186.61|4189.61|4188.11|4187.11|4185.61|429
1643655300000|2022-01-31 18:55:00|4188.31|4186.81|4189.61|4188.11|4189.61|4188.11|4187.81|4186.31|275
1643655600000|2022-01-31 19:00:00|4189.11|4187.61|4188.11|4186.61|4190.61|4189.11|4187.31|4185.81|382
1643655900000|2022-01-31 19:05:00|4188.61|4187.11|4191.61|4190.11|4193.61|4192.11|4188.61|4187.11|468
1643656200000|2022-01-31 19:10:00|4191.81|4190.31|4191.11|4189.61|4193.11|4191.61|4190.61|4189.11|539
1643656500000|2022-01-31 19:15:00|4191.31|4189.81|4192.11|4190.61|4192.11|4190.61|4190.31|4188.81|952
1643656800000|2022-01-31 19:20:00|4191.61|4190.11|4193.11|4191.61|4194.11|4192.61|4190.31|4188.81|834
1643657100000|2022-01-31 19:25:00|4192.61|4191.11|4194.61|4193.11|4194.61|4193.11|4191.61|4190.11|371
1643657400000|2022-01-31 19:30:00|4194.11|4192.61|4194.61|4193.11|4194.61|4193.11|4192.81|4191.31|300
1643657700000|2022-01-31 19:35:00|4195.11|4193.61|4194.11|4192.61|4195.61|4194.11|4193.61|4192.11|322
1643658000000|2022-01-31 19:40:00|4194.61|4193.11|4195.11|4193.61|4195.11|4193.61|4193.61|4192.11|309
1643658300000|2022-01-31 19:45:00|4194.81|4193.31|4192.11|4190.61|4195.61|4194.11|4191.61|4190.11|512
1643658600000|2022-01-31 19:50:00|4192.61|4191.11|4191.11|4189.61|4193.11|4191.61|4190.61|4189.11|457
1643658900000|2022-01-31 19:55:00|4191.61|4190.11|4192.61|4191.11|4193.61|4192.11|4191.11|4189.61|414
1643659200000|2022-01-31 20:00:00|4192.11|4190.61|4194.11|4192.61|4194.61|4193.11|4192.11|4190.61|584
1643659500000|2022-01-31 20:05:00|4194.61|4193.11|4191.31|4189.81|4194.61|4193.11|4191.11|4189.61|1719
1643659800000|2022-01-31 20:10:00|4191.61|4190.11|4184.11|4182.61|4192.61|4191.11|4183.11|4181.61|2168
1643660100000|2022-01-31 20:15:00|4184.31|4182.81|4180.61|4179.11|4185.61|4184.11|4179.61|4178.11|2094
1643660400000|2022-01-31 20:20:00|4180.31|4178.81|4187.61|4186.11|4189.61|4188.11|4180.11|4178.61|1211
1643660700000|2022-01-31 20:25:00|4187.81|4186.31|4186.11|4184.61|4189.61|4188.11|4184.61|4183.11|1346
1643661000000|2022-01-31 20:30:00|4185.81|4184.31|4194.61|4193.11|4195.11|4193.61|4183.61|4182.11|1836
1643661300000|2022-01-31 20:35:00|4195.11|4193.61|4193.61|4192.11|4197.61|4196.11|4192.61|4191.11|2288
1643661600000|2022-01-31 20:40:00|4193.31|4191.81|4194.11|4192.61|4195.81|4194.31|4192.11|4190.61|868
1643661900000|2022-01-31 20:45:00|4194.61|4193.11|4199.11|4197.61|4199.11|4197.61|4193.11|4191.61|1313
1643662200000|2022-01-31 20:50:00|4199.61|4198.11|4205.11|4203.61|4205.61|4204.11|4199.61|4198.11|2976
1643662500000|2022-01-31 20:55:00|4205.31|4203.81|4202.81|4201.31|4210.11|4208.61|4202.11|4200.61|8868
1643662800000|2022-01-31 21:00:00|4202.36|4199.36|4194.46|4191.46|4202.36|4199.36|4192.86|4189.86|32790
1643663100000|2022-01-31 21:05:00|4194.76|4191.76|4198.26|4195.26|4198.96|4195.96|4193.76|4190.76|0
1643663400000|2022-01-31 21:10:00|4198.06|4195.06|4192.16|4189.16|4198.96|4195.96|4191.26|4188.26|0
1643663700000|2022-01-31 21:15:00|4192.36|4189.36|4193.16|4190.16|4194.26|4191.26|4192.16|4189.16|0
1643664000000|2022-01-31 21:20:00|4193.36|4190.36|4193.76|4190.76|4194.26|4191.26|4192.36|4189.36|0
1643664300000|2022-01-31 21:25:00|4193.66|4190.66|4194.06|4191.06|4194.76|4191.76|4193.06|4190.06|0
1643664600000|2022-01-31 21:30:00|4193.86|4190.86|4193.36|4190.36|4194.26|4191.26|4193.06|4190.06|0
1643664900000|2022-01-31 21:35:00|4193.16|4190.16|4192.66|4189.66|4195.46|4192.46|4192.36|4189.36|0
1643665200000|2022-01-31 21:40:00|4192.36|4189.36|4192.66|4189.66|4193.56|4190.56|4192.16|4189.16|0
1643665500000|2022-01-31 21:45:00|4192.86|4189.86|4192.16|4189.16|4193.36|4190.36|4191.66|4188.66|0
1643665800000|2022-01-31 21:50:00|4192.06|4189.06|4191.26|4188.26|4192.16|4189.16|4191.26|4188.26|0
1643666100000|2022-01-31 21:55:00|4191.46|4188.46|4192.66|4189.66|4192.96|4189.96|4191.26|4188.26|0
1643666400000|2022-01-31 22:00:00|4192.06|4189.06|4192.06|4189.06|4193.16|4190.16|4192.06|4189.06|0
1643666700000|2022-01-31 22:05:00|4191.96|4188.96|4191.86|4188.86|4192.06|4189.06|4191.66|4188.66|0
1643667000000|2022-01-31 22:10:00|4191.76|4188.76|4191.96|4188.96|4192.36|4189.36|4191.56|4188.56|0
1643667300000|2022-01-31 22:15:00|4192.06|4189.06|4192.26|4189.26|4192.26|4189.26|4192.06|4189.06|0
1643667600000|2022-01-31 22:20:00|4192.36|4189.36|4192.36|4189.36|4192.76|4189.76|4192.16|4189.16|0
1643667900000|2022-01-31 22:25:00|4192.16|4189.16|4192.66|4189.66|4192.66|4189.66|4192.06|4189.06|0
1643668200000|2022-01-31 22:30:00|4192.76|4189.76|4192.96|4189.96|4193.26|4190.26|4192.36|4189.36|0
1643668500000|2022-01-31 22:35:00|4193.36|4190.36|4194.66|4191.66|4194.66|4191.66|4193.16|4190.16|0
1643668800000|2022-01-31 22:40:00|4194.36|4191.36|4194.26|4191.26|4194.56|4191.56|4193.76|4190.76|0
1643669100000|2022-01-31 22:45:00|4194.16|4191.16|4194.16|4191.16|4194.66|4191.66|4194.06|4191.06|0
1643669400000|2022-01-31 22:50:00|4194.36|4191.36|4193.76|4190.76|4194.36|4191.36|4193.76|4190.76|0
1643669700000|2022-01-31 22:55:00|4193.66|4190.66|4193.36|4190.36|4193.76|4190.76|4193.26|4190.26|0
1643670000000|2022-01-31 23:00:00|4193.76|4190.76|4193.46|4190.46|4196.36|4193.36|4193.06|4190.06|0
1643670300000|2022-01-31 23:05:00|4193.56|4190.56|4196.16|4193.16|4196.56|4193.56|4192.16|4189.16|0
1643670600000|2022-01-31 23:10:00|4196.36|4193.36|4192.36|4189.36|4196.76|4193.76|4192.16|4189.16|0
1643670900000|2022-01-31 23:15:00|4192.56|4189.56|4193.06|4190.06|4194.26|4191.26|4192.56|4189.56|0
1643671200000|2022-01-31 23:20:00|4193.16|4190.16|4194.46|4191.46|4195.36|4192.36|4193.16|4190.16|0
1643671500000|2022-01-31 23:25:00|4194.26|4191.26|4192.86|4189.86|4195.76|4192.76|4191.96|4188.96|0
1643671800000|2022-01-31 23:30:00|4193.16|4190.16|4191.76|4188.76|4193.86|4190.86|4190.26|4187.26|0
1643672100000|2022-01-31 23:35:00|4191.16|4188.16|4193.46|4190.46|4193.66|4190.66|4191.16|4188.16|0
1643672400000|2022-01-31 23:40:00|4193.36|4190.36|4194.06|4191.06|4194.06|4191.06|4192.16|4189.16|0
1643672700000|2022-01-31 23:45:00|4193.86|4190.86|4193.86|4190.86|4194.06|4191.06|4193.36|4190.36|0
1643673000000|2022-01-31 23:50:00|4193.76|4190.76|4193.66|4190.66|4194.66|4191.66|4193.26|4190.26|0
1643673300000|2022-01-31 23:55:00|4193.76|4190.76|4193.86|4190.86|4194.26|4191.26|4193.06|4190.06|0
1643673600000|2022-02-01 00:00:00|4194.06|4191.06|4193.66|4190.66|4194.46|4191.46|4193.26|4190.26|0
1643673900000|2022-02-01 00:05:00|4193.86|4190.86|4192.86|4189.86|4194.46|4191.46|4192.46|4189.46|0
1643674200000|2022-02-01 00:10:00|4193.06|4190.06|4197.26|4194.26|4197.46|4194.46|4192.16|4189.16|0
1643674500000|2022-02-01 00:15:00|4196.96|4193.96|4198.06|4196.06|4202.86|4200.86|4195.86|4193.86|420
1643674800000|2022-02-01 00:20:00|4198.36|4196.36|4199.86|4197.86|4199.86|4197.86|4197.36|4195.36|273
1643675100000|2022-02-01 00:25:00|4199.56|4197.56|4198.86|4196.86|4200.36|4198.36|4198.06|4196.06|181
1643675400000|2022-02-01 00:30:00|4199.06|4197.06|4198.56|4196.56|4199.86|4197.86|4197.36|4195.36|170
1643675700000|2022-02-01 00:35:00|4198.86|4196.86|4198.36|4196.36|4199.36|4197.36|4197.56|4195.56|111
1643676000000|2022-02-01 00:40:00|4198.06|4196.06|4197.86|4195.86|4198.36|4196.36|4196.86|4194.86|134
1643676300000|2022-02-01 00:45:00|4198.36|4196.36|4201.86|4199.86|4202.36|4200.36|4198.36|4196.36|166
1643676600000|2022-02-01 00:50:00|4202.06|4200.06|4201.56|4199.56|4203.36|4201.36|4201.56|4199.56|59
1643676900000|2022-02-01 00:55:00|4201.86|4199.86|4203.06|4201.06|4203.56|4201.56|4201.86|4199.86|104
1643677200000|2022-02-01 01:00:00|4202.86|4200.86|4201.86|4199.86|4203.56|4201.56|4199.36|4197.36|174
1643677500000|2022-02-01 01:05:00|4201.36|4199.36|4199.36|4197.36|4202.36|4200.36|4199.06|4197.06|88
1643677800000|2022-02-01 01:10:00|4199.86|4197.86|4202.56|4200.56|4203.06|4201.06|4199.86|4197.86|96
1643678100000|2022-02-01 01:15:00|4202.36|4200.36|4204.36|4202.36|4204.36|4202.36|4201.86|4199.86|154
1643678400000|2022-02-01 01:20:00|4204.06|4202.06|4201.36|4199.36|4204.36|4202.36|4199.86|4197.86|186
1643678700000|2022-02-01 01:25:00|4200.86|4198.86|4199.86|4197.86|4201.36|4199.36|4198.06|4196.06|178
1643679000000|2022-02-01 01:30:00|4200.06|4198.06|4196.36|4194.36|4200.06|4198.06|4195.56|4193.56|195
1643679300000|2022-02-01 01:35:00|4196.56|4194.56|4196.86|4194.86|4199.36|4197.36|4195.86|4193.86|299
1643679600000|2022-02-01 01:40:00|4196.36|4194.36|4194.36|4192.36|4197.86|4195.86|4194.06|4192.06|133
1643679900000|2022-02-01 01:45:00|4194.86|4192.86|4188.86|4186.86|4195.86|4193.86|4188.86|4186.86|309
1643680200000|2022-02-01 01:50:00|4188.56|4186.56|4183.86|4181.86|4188.86|4186.86|4183.36|4181.36|267
1643680500000|2022-02-01 01:55:00|4183.56|4181.56|4186.36|4184.36|4187.06|4185.06|4183.36|4181.36|188
1643680800000|2022-02-01 02:00:00|4186.56|4184.56|4186.06|4184.06|4188.36|4186.36|4185.36|4183.36|147
1643681100000|2022-02-01 02:05:00|4186.36|4184.36|4185.36|4183.36|4186.86|4184.86|4183.36|4181.36|81
1643681400000|2022-02-01 02:10:00|4185.56|4183.56|4187.86|4185.86|4189.86|4187.86|4185.56|4183.56|178
1643681700000|2022-02-01 02:15:00|4188.06|4186.06|4189.86|4187.86|4190.36|4188.36|4187.86|4185.86|59
1643682000000|2022-02-01 02:20:00|4189.36|4187.36|4192.36|4190.36|4192.36|4190.36|4188.36|4186.36|67
1643682300000|2022-02-01 02:25:00|4192.06|4190.06|4192.36|4190.36|4192.36|4190.36|4191.36|4189.36|56
1643682600000|2022-02-01 02:30:00|4191.86|4189.86|4188.86|4186.86|4192.36|4190.36|4187.36|4185.36|333
1643682900000|2022-02-01 02:35:00|4188.36|4186.36|4191.86|4189.86|4192.56|4190.56|4186.86|4184.86|194
1643683200000|2022-02-01 02:40:00|4191.56|4189.56|4190.86|4188.86|4191.86|4189.86|4189.06|4187.06|54
1643683500000|2022-02-01 02:45:00|4190.56|4188.56|4192.86|4190.86|4193.06|4191.06|4190.06|4188.06|59
1643683800000|2022-02-01 02:50:00|4193.06|4191.06|4190.36|4188.36|4193.06|4191.06|4190.36|4188.36|65
1643684100000|2022-02-01 02:55:00|4190.06|4188.06|4191.36|4189.36|4192.36|4190.36|4189.86|4187.86|84
1643684400000|2022-02-01 03:00:00|4191.56|4189.56|4191.36|4189.36|4191.86|4189.86|4190.36|4188.36|32
1643684700000|2022-02-01 03:05:00|4190.86|4188.86|4190.86|4188.86|4192.36|4190.36|4190.36|4188.36|74
1643685000000|2022-02-01 03:10:00|4190.56|4188.56|4191.56|4189.56|4192.36|4190.36|4190.56|4188.56|39
1643685300000|2022-02-01 03:15:00|4191.86|4189.86|4192.86|4190.86|4193.36|4191.36|4190.06|4188.06|173
1643685600000|2022-02-01 03:20:00|4192.56|4190.56|4196.56|4194.56|4197.36|4195.36|4192.56|4190.56|128
1643685900000|2022-02-01 03:25:00|4196.36|4194.36|4194.86|4192.86|4198.36|4196.36|4193.86|4191.86|107
1643686200000|2022-02-01 03:30:00|4195.36|4193.36|4192.86|4190.86|4196.06|4194.06|4192.56|4190.56|204
1643686500000|2022-02-01 03:35:00|4193.06|4191.06|4192.36|4190.36|4193.36|4191.36|4190.36|4188.36|338
1643686800000|2022-02-01 03:40:00|4191.86|4189.86|4192.36|4190.36|4192.86|4190.86|4191.36|4189.36|51
1643687100000|2022-02-01 03:45:00|4192.56|4190.56|4193.56|4191.56|4194.06|4192.06|4192.06|4190.06|28
1643687400000|2022-02-01 03:50:00|4193.86|4191.86|4196.06|4194.06|4196.86|4194.86|4193.86|4191.86|52
1643687700000|2022-02-01 03:55:00|4196.36|4194.36|4196.06|4194.06|4196.86|4194.86|4194.86|4192.86|92
1643688000000|2022-02-01 04:00:00|4195.86|4193.86|4193.86|4191.86|4197.36|4195.36|4193.86|4191.86|56
1643688300000|2022-02-01 04:05:00|4193.36|4191.36|4190.86|4188.86|4193.86|4191.86|4190.86|4188.86|61
1643688600000|2022-02-01 04:10:00|4189.86|4187.86|4191.36|4189.36|4191.86|4189.86|4189.06|4187.06|109
1643688900000|2022-02-01 04:15:00|4191.56|4189.56|4194.56|4192.56|4195.06|4193.06|4191.56|4189.56|39
1643689200000|2022-02-01 04:20:00|4194.86|4192.86|4197.06|4195.06|4197.36|4195.36|4194.86|4192.86|40
1643689500000|2022-02-01 04:25:00|4196.86|4194.86|4196.56|4194.56|4197.36|4195.36|4195.06|4193.06|38
1643689800000|2022-02-01 04:30:00|4196.86|4194.86|4195.36|4193.36|4197.36|4195.36|4195.36|4193.36|35
1643690100000|2022-02-01 04:35:00|4195.56|4193.56|4195.86|4193.86|4196.56|4194.56|4194.56|4192.56|23
1643690400000|2022-02-01 04:40:00|4194.86|4192.86|4195.86|4193.86|4195.86|4193.86|4194.36|4192.36|18
1643690700000|2022-02-01 04:45:00|4196.06|4194.06|4194.36|4192.36|4196.06|4194.06|4194.36|4192.36|59
1643691000000|2022-02-01 04:50:00|4194.56|4192.56|4195.86|4193.86|4196.36|4194.36|4194.36|4192.36|47
1643691300000|2022-02-01 04:55:00|4195.56|4193.56|4197.86|4195.86|4198.06|4196.06|4194.36|4192.36|57
1643691600000|2022-02-01 05:00:00|4197.36|4195.36|4198.36|4196.36|4199.36|4197.36|4197.36|4195.36|71
1643691900000|2022-02-01 05:05:00|4198.86|4196.86|4194.86|4192.86|4198.86|4196.86|4194.86|4192.86|105
1643692200000|2022-02-01 05:10:00|4195.06|4193.06|4197.86|4195.86|4197.86|4195.86|4195.06|4193.06|46
1643692500000|2022-02-01 05:15:00|4197.56|4195.56|4197.56|4195.56|4198.36|4196.36|4197.06|4195.06|23
1643692800000|2022-02-01 05:20:00|4197.36|4195.36|4197.06|4195.06|4199.06|4197.06|4196.86|4194.86|31
1643693100000|2022-02-01 05:25:00|4197.36|4195.36|4197.56|4195.56|4197.86|4195.86|4196.06|4194.06|14
1643693400000|2022-02-01 05:30:00|4197.36|4195.36|4197.86|4195.86|4198.56|4196.56|4196.56|4194.56|68
1643693700000|2022-02-01 05:35:00|4198.36|4196.36|4197.06|4195.06|4198.86|4196.86|4196.86|4194.86|25
1643694000000|2022-02-01 05:40:00|4196.86|4194.86|4195.86|4193.86|4197.06|4195.06|4195.86|4193.86|12
1643694300000|2022-02-01 05:45:00|4195.36|4193.36|4196.56|4194.56|4196.86|4194.86|4195.36|4193.36|26
1643694600000|2022-02-01 05:50:00|4196.86|4194.86|4197.36|4195.36|4198.36|4196.36|4196.86|4194.86|57
1643694900000|2022-02-01 05:55:00|4197.86|4195.86|4199.36|4197.36|4199.86|4197.86|4197.86|4195.86|152
1643695200000|2022-02-01 06:00:00|4198.36|4196.36|4199.36|4197.36|4200.86|4198.86|4198.36|4196.36|118
1643695500000|2022-02-01 06:05:00|4199.56|4197.56|4199.56|4197.56|4199.86|4197.86|4198.86|4196.86|25
1643695800000|2022-02-01 06:10:00|4199.36|4197.36|4197.56|4195.56|4199.56|4197.56|4196.86|4194.86|46
1643696100000|2022-02-01 06:15:00|4197.86|4195.86|4196.36|4194.36|4198.36|4196.36|4195.86|4193.86|34
1643696400000|2022-02-01 06:20:00|4195.86|4193.86|4195.36|4193.36|4196.56|4194.56|4194.86|4192.86|32
1643696700000|2022-02-01 06:25:00|4196.06|4194.06|4196.36|4194.36|4196.86|4194.86|4195.86|4193.86|66
1643697000000|2022-02-01 06:30:00|4196.56|4194.56|4194.86|4192.86|4197.06|4195.06|4194.36|4192.36|91
1643697300000|2022-02-01 06:35:00|4195.06|4193.06|4197.36|4195.36|4197.36|4195.36|4194.86|4192.86|37
1643697600000|2022-02-01 06:40:00|4197.56|4195.56|4196.36|4194.36|4197.56|4195.56|4194.86|4192.86|248
1643697900000|2022-02-01 06:45:00|4196.86|4194.86|4195.86|4193.86|4196.86|4194.86|4193.86|4191.86|307
1643698200000|2022-02-01 06:50:00|4195.56|4193.56|4196.86|4194.86|4197.36|4195.36|4195.36|4193.36|88
1643698500000|2022-02-01 06:55:00|4197.36|4195.36|4197.86|4195.86|4197.86|4195.86|4195.86|4193.86|166
1643698800000|2022-02-01 07:00:00|4197.61|4196.11|4199.61|4198.11|4201.11|4199.61|4192.61|4191.11|1349
1643699100000|2022-02-01 07:05:00|4199.31|4197.81|4203.11|4201.61|4203.61|4202.11|4199.31|4197.81|819
1643699400000|2022-02-01 07:10:00|4203.61|4202.11|4208.11|4206.61|4210.11|4208.61|4203.31|4201.81|1376
1643699700000|2022-02-01 07:15:00|4208.61|4207.11|4209.11|4207.61|4209.31|4207.81|4207.61|4206.11|1005
1643700000000|2022-02-01 07:20:00|4208.61|4207.11|4210.61|4209.11|4210.61|4209.11|4207.61|4206.11|1191
1643700300000|2022-02-01 07:25:00|4211.11|4209.61|4208.11|4206.61|4212.81|4211.31|4207.81|4206.31|1997
1643700600000|2022-02-01 07:30:00|4208.31|4206.81|4204.81|4203.31|4209.11|4207.61|4204.81|4203.31|1119
1643700900000|2022-02-01 07:35:00|4204.61|4203.11|4206.11|4204.61|4207.11|4205.61|4204.11|4202.61|1097
1643701200000|2022-02-01 07:40:00|4206.31|4204.81|4207.61|4206.11|4207.61|4206.11|4204.61|4203.11|732
1643701500000|2022-02-01 07:45:00|4208.11|4206.61|4207.11|4205.61|4208.11|4206.61|4205.11|4203.61|839
1643701800000|2022-02-01 07:50:00|4207.61|4206.11|4201.11|4199.61|4207.61|4206.11|4200.11|4198.61|1477
1643702100000|2022-02-01 07:55:00|4200.61|4199.11|4205.61|4204.11|4206.11|4204.61|4200.61|4199.11|2133
1643702400000|2022-02-01 08:00:00|4204.61|4203.11|4217.11|4215.61|4219.11|4217.61|4203.11|4201.61|22935
1643702700000|2022-02-01 08:05:00|4218.11|4216.61|4229.11|4227.61|4229.61|4228.11|4215.61|4214.11|17372
1643703000000|2022-02-01 08:10:00|4229.61|4228.11|4232.11|4230.61|4234.11|4232.61|4229.61|4228.11|14409
1643703300000|2022-02-01 08:15:00|4232.61|4231.11|4223.11|4221.61|4233.61|4232.11|4222.61|4221.11|9920
1643703600000|2022-02-01 08:20:00|4223.61|4222.11|4224.11|4222.61|4228.61|4227.11|4222.61|4221.11|6014
1643703900000|2022-02-01 08:25:00|4223.61|4222.11|4221.61|4220.11|4227.61|4226.11|4221.61|4220.11|8022
1643704200000|2022-02-01 08:30:00|4222.11|4220.61|4222.11|4220.61|4227.61|4226.11|4221.11|4219.61|6907
1643704500000|2022-02-01 08:35:00|4221.61|4220.11|4225.61|4224.11|4225.61|4224.11|4220.81|4219.31|5164
1643704800000|2022-02-01 08:40:00|4225.63|4224.13|4230.13|4228.63|4231.13|4229.63|4224.63|4223.13|5537
1643705100000|2022-02-01 08:45:00|4229.13|4227.63|4232.33|4230.83|4234.13|4232.63|4229.13|4227.63|4754
1643705400000|2022-02-01 08:50:00|4232.13|4230.63|4228.13|4226.63|4232.13|4230.63|4225.63|4224.13|5667
1643705700000|2022-02-01 08:55:00|4228.33|4226.83|4229.13|4227.63|4231.13|4229.63|4224.63|4223.13|5247
1643706000000|2022-02-01 09:00:00|4228.63|4227.13|4227.63|4226.13|4233.13|4231.63|4224.13|4222.63|6766
1643706300000|2022-02-01 09:05:00|4227.83|4226.33|4219.13|4217.63|4228.63|4227.13|4218.13|4216.63|6715
1643706600000|2022-02-01 09:10:00|4219.63|4218.13|4221.13|4219.63|4223.83|4222.33|4217.83|4216.33|7999
1643706900000|2022-02-01 09:15:00|4220.13|4218.63|4220.63|4219.13|4224.63|4223.13|4219.63|4218.13|3268
1643707200000|2022-02-01 09:20:00|4221.13|4219.63|4209.13|4207.63|4222.13|4220.63|4208.13|4206.63|11841
1643707500000|2022-02-01 09:25:00|4208.63|4207.13|4201.63|4200.13|4214.13|4212.63|4201.13|4199.63|6955
1643707800000|2022-02-01 09:30:00|4201.33|4199.83|4201.13|4199.63|4204.63|4203.13|4199.13|4197.63|10276
1643708100000|2022-02-01 09:35:00|4201.63|4200.13|4204.83|4203.33|4208.13|4206.63|4200.13|4198.63|3925
1643708400000|2022-02-01 09:40:00|4204.63|4203.13|4198.13|4196.63|4205.63|4204.13|4197.13|4195.63|7185
1643708700000|2022-02-01 09:45:00|4198.63|4197.13|4198.63|4197.13|4200.13|4198.63|4194.13|4192.63|9249
1643709000000|2022-02-01 09:50:00|4198.13|4196.63|4201.83|4200.33|4203.13|4201.63|4195.63|4194.13|6792
1643709300000|2022-02-01 09:55:00|4202.13|4200.63|4204.13|4202.63|4205.13|4203.63|4200.83|4199.33|3057
1643709600000|2022-02-01 10:00:00|4203.83|4202.33|4212.13|4210.63|4212.13|4210.63|4203.13|4201.63|3176
1643709900000|2022-02-01 10:05:00|4211.63|4210.13|4213.63|4212.13|4215.13|4213.63|4210.13|4208.63|4204
1643710200000|2022-02-01 10:10:00|4213.13|4211.63|4210.63|4209.13|4215.13|4213.63|4208.63|4207.13|2877
1643710500000|2022-02-01 10:15:00|4210.13|4208.63|4210.13|4208.63|4214.13|4212.63|4208.63|4207.13|2690
1643710800000|2022-02-01 10:20:00|4210.63|4209.13|4205.33|4203.83|4212.63|4211.13|4203.63|4202.13|5239
1643711100000|2022-02-01 10:25:00|4205.63|4204.13|4208.63|4207.13|4211.13|4209.63|4205.63|4204.13|2053
1643711400000|2022-02-01 10:30:00|4208.13|4206.63|4211.13|4209.63|4212.33|4210.83|4204.63|4203.13|1704
1643711700000|2022-02-01 10:35:00|4211.33|4209.83|4214.63|4213.13|4215.63|4214.13|4209.83|4208.33|2037
1643712000000|2022-02-01 10:40:00|4214.13|4212.63|4213.63|4212.13|4216.13|4214.63|4213.63|4212.13|2304
1643712300000|2022-02-01 10:45:00|4214.13|4212.63|4214.13|4212.63|4215.13|4213.63|4213.13|4211.63|3237
1643712600000|2022-02-01 10:50:00|4214.33|4212.83|4210.13|4208.63|4215.13|4213.63|4208.63|4207.13|3503
1643712900000|2022-02-01 10:55:00|4209.83|4208.33|4209.63|4208.13|4212.63|4211.13|4209.13|4207.63|5575
1643713200000|2022-02-01 11:00:00|4209.13|4207.63|4214.63|4213.13|4217.63|4216.13|4209.13|4207.63|3529
1643713500000|2022-02-01 11:05:00|4215.13|4213.63|4217.63|4216.13|4218.63|4217.13|4214.63|4213.13|1577
1643713800000|2022-02-01 11:10:00|4217.83|4216.33|4215.63|4214.13|4220.13|4218.63|4213.13|4211.63|6326
1643714100000|2022-02-01 11:15:00|4215.83|4214.33|4212.63|4211.13|4217.13|4215.63|4211.13|4209.63|3340
1643714400000|2022-02-01 11:20:00|4213.63|4212.13|4216.63|4215.13|4217.13|4215.63|4213.33|4211.83|2694
1643714700000|2022-02-01 11:25:00|4215.63|4214.13|4214.63|4213.13|4216.63|4215.13|4213.63|4212.13|2712
1643715000000|2022-02-01 11:30:00|4215.13|4213.63|4217.63|4216.13|4218.13|4216.63|4215.13|4213.63|4063
1643715300000|2022-02-01 11:35:00|4218.13|4216.63|4217.13|4215.63|4219.13|4217.63|4217.13|4215.63|1691
1643715600000|2022-02-01 11:40:00|4217.63|4216.13|4214.63|4213.13|4218.63|4217.13|4214.63|4213.13|2489
1643715900000|2022-02-01 11:45:00|4215.13|4213.63|4216.63|4215.13|4217.63|4216.13|4213.13|4211.63|2540
1643716200000|2022-02-01 11:50:00|4217.13|4215.63|4216.13|4214.63|4218.63|4217.13|4216.13|4214.63|1957
1643716500000|2022-02-01 11:55:00|4216.33|4214.83|4217.13|4215.63|4220.13|4218.63|4215.63|4214.13|3756
1643716800000|2022-02-01 12:00:00|4217.63|4216.13|4215.63|4214.13|4218.63|4217.13|4215.13|4213.63|2245
1643717100000|2022-02-01 12:05:00|4215.13|4213.63|4217.63|4216.13|4219.63|4218.13|4214.63|4213.13|1783
1643717400000|2022-02-01 12:10:00|4218.13|4216.63|4218.63|4217.13|4219.13|4217.63|4217.13|4215.63|1535
1643717700000|2022-02-01 12:15:00|4218.83|4217.33|4217.13|4215.63|4220.13|4218.63|4216.63|4215.13|1626
1643718000000|2022-02-01 12:20:00|4217.33|4215.83|4219.63|4218.13|4220.63|4219.13|4217.13|4215.63|1000
1643718300000|2022-02-01 12:25:00|4219.13|4217.63|4222.13|4220.63|4222.13|4220.63|4218.63|4217.13|1645
1643718600000|2022-02-01 12:30:00|4221.63|4220.13|4221.63|4220.13|4222.13|4220.63|4219.33|4217.83|1371
1643718900000|2022-02-01 12:35:00|4222.13|4220.63|4223.13|4221.63|4223.63|4222.13|4221.13|4219.63|2023
1643719200000|2022-02-01 12:40:00|4223.21|4221.71|4223.21|4221.71|4223.71|4222.21|4222.21|4220.71|1617
1643719500000|2022-02-01 12:45:00|4222.71|4221.21|4224.71|4223.21|4225.21|4223.71|4221.71|4220.21|1658
1643719800000|2022-02-01 12:50:00|4224.41|4222.91|4225.71|4224.21|4226.21|4224.71|4224.21|4222.71|1772
1643720100000|2022-02-01 12:55:00|4225.91|4224.41|4226.21|4224.71|4227.21|4225.71|4225.71|4224.21|1849
1643720400000|2022-02-01 13:00:00|4225.71|4224.21|4226.21|4224.71|4227.21|4225.71|4224.71|4223.21|2747
1643720700000|2022-02-01 13:05:00|4226.71|4225.21|4226.71|4225.21|4227.21|4225.71|4225.21|4223.71|5116
1643721000000|2022-02-01 13:10:00|4227.21|4225.71|4228.71|4227.21|4229.21|4227.71|4226.41|4224.91|2168
1643721300000|2022-02-01 13:15:00|4229.21|4227.71|4230.71|4229.21|4230.71|4229.21|4229.21|4227.71|8581
1643721600000|2022-02-01 13:20:00|4230.21|4228.71|4230.71|4229.21|4232.21|4230.71|4229.71|4228.21|4032
1643721900000|2022-02-01 13:25:00|4230.21|4228.71|4227.21|4225.71|4231.21|4229.71|4226.41|4224.91|2724
1643722200000|2022-02-01 13:30:00|4227.71|4226.21|4221.71|4220.21|4228.21|4226.71|4221.71|4220.21|3514
1643722500000|2022-02-01 13:35:00|4222.21|4220.71|4225.21|4223.71|4225.71|4224.21|4220.21|4218.71|3299
1643722800000|2022-02-01 13:40:00|4225.71|4224.21|4227.21|4225.71|4227.21|4225.71|4225.21|4223.71|1720
1643723100000|2022-02-01 13:45:00|4226.91|4225.41|4226.71|4225.21|4227.21|4225.71|4224.71|4223.21|1844
1643723400000|2022-02-01 13:50:00|4226.21|4224.71|4227.71|4226.21|4228.21|4226.71|4225.71|4224.21|6185
1643723700000|2022-02-01 13:55:00|4227.91|4226.41|4230.21|4228.71|4230.21|4228.71|4227.71|4226.21|1680
1643724000000|2022-02-01 14:00:00|4230.71|4229.21|4228.71|4227.21|4232.71|4231.21|4228.71|4227.21|2506
1643724300000|2022-02-01 14:05:00|4228.21|4226.71|4228.21|4226.71|4229.71|4228.21|4227.21|4225.71|1763
1643724600000|2022-02-01 14:10:00|4228.71|4227.21|4230.71|4229.21|4231.71|4230.21|4228.71|4227.21|8180
1643724900000|2022-02-01 14:15:00|4230.91|4229.41|4228.21|4226.71|4231.21|4229.71|4228.21|4226.71|3441
1643725200000|2022-02-01 14:20:00|4228.71|4227.21|4228.71|4227.21|4229.71|4228.21|4226.71|4225.21|4181
1643725500000|2022-02-01 14:25:00|4228.91|4227.41|4232.21|4230.71|4232.71|4231.21|4228.91|4227.41|2833
1643725800000|2022-02-01 14:30:00|4231.91|4230.41|4230.21|4228.71|4231.91|4230.41|4224.21|4222.71|9457
1643726100000|2022-02-01 14:35:00|4229.21|4227.71|4228.71|4227.21|4231.71|4230.21|4226.71|4225.21|6493
1643726400000|2022-02-01 14:40:00|4228.21|4226.71|4215.21|4213.71|4230.71|4229.21|4214.71|4213.21|9626
1643726700000|2022-02-01 14:45:00|4214.71|4213.21|4220.71|4219.21|4222.21|4220.71|4214.71|4213.21|7715
1643727000000|2022-02-01 14:50:00|4220.41|4218.91|4219.71|4218.21|4224.71|4223.21|4219.21|4217.71|4784
1643727300000|2022-02-01 14:55:00|4220.21|4218.71|4222.91|4221.41|4224.21|4222.71|4218.41|4216.91|5782
1643727600000|2022-02-01 15:00:00|4223.21|4221.71|4205.91|4204.41|4223.41|4221.91|4205.71|4204.21|15054
1643727900000|2022-02-01 15:05:00|4206.21|4204.71|4208.71|4207.21|4212.21|4210.71|4202.21|4200.71|9771
1643728200000|2022-02-01 15:10:00|4208.73|4207.23|4213.23|4211.73|4214.73|4213.23|4205.23|4203.73|7751
1643728500000|2022-02-01 15:15:00|4213.73|4212.23|4210.93|4209.43|4215.23|4213.73|4209.73|4208.23|6525
1643728800000|2022-02-01 15:20:00|4210.73|4209.23|4220.23|4218.73|4220.23|4218.73|4210.73|4209.23|6516
1643729100000|2022-02-01 15:25:00|4219.73|4218.23|4210.23|4208.73|4221.23|4219.73|4209.73|4208.23|9141
1643729400000|2022-02-01 15:30:00|4209.93|4208.43|4213.23|4211.73|4218.23|4216.73|4209.73|4208.23|4977
1643729700000|2022-02-01 15:35:00|4213.73|4212.23|4214.73|4213.23|4217.73|4216.23|4211.23|4209.73|4043
1643730000000|2022-02-01 15:40:00|4214.93|4213.43|4209.23|4207.73|4217.93|4216.43|4207.43|4205.93|10340
1643730300000|2022-02-01 15:45:00|4208.93|4207.43|4208.73|4207.23|4212.73|4211.23|4207.73|4206.23|5728
1643730600000|2022-02-01 15:50:00|4208.43|4206.93|4211.73|4210.23|4213.23|4211.73|4207.73|4206.23|5073
1643730900000|2022-02-01 15:55:00|4212.23|4210.73|4219.73|4218.23|4219.73|4218.23|4212.23|4210.73|7913
1643731200000|2022-02-01 16:00:00|4219.23|4217.73|4218.23|4216.73|4222.73|4221.23|4217.73|4216.23|7794
1643731500000|2022-02-01 16:05:00|4218.73|4217.23|4223.73|4222.23|4224.23|4222.73|4218.73|4217.23|4348
1643731800000|2022-02-01 16:10:00|4223.93|4222.43|4226.23|4224.73|4227.23|4225.73|4222.23|4220.73|6398
1643732100000|2022-02-01 16:15:00|4225.73|4224.23|4223.23|4221.73|4227.23|4225.73|4222.23|4220.73|5415
1643732400000|2022-02-01 16:20:00|4223.73|4222.23|4219.43|4217.93|4225.23|4223.73|4217.73|4216.23|8455
1643732700000|2022-02-01 16:25:00|4219.73|4218.23|4214.23|4212.73|4221.23|4219.73|4213.73|4212.23|19553
1643733000000|2022-02-01 16:30:00|4215.23|4213.73|4225.93|4224.43|4225.93|4224.43|4211.73|4210.23|39860
1643733300000|2022-02-01 16:35:00|4225.73|4224.23|4221.73|4220.23|4229.23|4227.73|4221.23|4219.73|26867
1643733600000|2022-02-01 16:40:00|4222.23|4220.73|4222.23|4220.73|4224.73|4223.23|4220.73|4219.23|9192
1643733900000|2022-02-01 16:45:00|4221.93|4220.43|4223.73|4222.23|4226.73|4225.23|4221.73|4220.23|4148
1643734200000|2022-02-01 16:50:00|4223.23|4221.73|4225.73|4224.23|4226.23|4224.73|4222.23|4220.73|2369
1643734500000|2022-02-01 16:55:00|4226.23|4224.73|4227.23|4225.73|4229.23|4227.73|4224.93|4223.43|2430
1643734800000|2022-02-01 17:00:00|4227.43|4225.93|4223.73|4222.23|4229.23|4227.73|4223.23|4221.73|5177
1643735100000|2022-02-01 17:05:00|4224.23|4222.73|4223.73|4222.23|4225.73|4224.23|4221.93|4220.43|3329
1643735400000|2022-02-01 17:10:00|4223.43|4221.93|4219.73|4218.23|4223.73|4222.23|4218.23|4216.73|2085
1643735700000|2022-02-01 17:15:00|4219.93|4218.43|4222.43|4220.93|4222.73|4221.23|4219.73|4218.23|2934
1643736000000|2022-02-01 17:20:00|4222.73|4221.23|4221.23|4219.73|4223.23|4221.73|4219.23|4217.73|1785
1643736300000|2022-02-01 17:25:00|4220.73|4219.23|4220.23|4218.73|4221.73|4220.23|4216.73|4215.23|1124
1643736600000|2022-02-01 17:30:00|4220.73|4219.23|4214.43|4212.93|4220.73|4219.23|4214.23|4212.73|1264
1643736900000|2022-02-01 17:35:00|4214.73|4213.23|4220.73|4219.23|4222.23|4220.73|4214.73|4213.23|1601
1643737200000|2022-02-01 17:40:00|4220.23|4218.73|4220.23|4218.73|4223.73|4222.23|4219.23|4217.73|1196
1643737500000|2022-02-01 17:45:00|4220.73|4219.23|4219.73|4218.23|4221.23|4219.73|4217.73|4216.23|1057
1643737800000|2022-02-01 17:50:00|4219.43|4217.93|4221.23|4219.73|4221.73|4220.23|4219.23|4217.73|1766
1643738100000|2022-02-01 17:55:00|4221.43|4219.93|4224.73|4223.23|4225.23|4223.73|4221.23|4219.73|899
1643738400000|2022-02-01 18:00:00|4224.23|4222.73|4221.73|4220.23|4224.73|4223.23|4221.23|4219.73|913
1643738700000|2022-02-01 18:05:00|4221.23|4219.73|4221.23|4219.73|4223.23|4221.73|4220.43|4218.93|866
1643739000000|2022-02-01 18:10:00|4221.73|4220.23|4222.23|4220.73|4223.23|4221.73|4221.23|4219.73|232
1643739300000|2022-02-01 18:15:00|4221.73|4220.23|4222.23|4220.73|4223.73|4222.23|4221.23|4219.73|528
1643739600000|2022-02-01 18:20:00|4222.73|4221.23|4222.23|4220.73|4222.73|4221.23|4221.73|4220.23|302
1643739900000|2022-02-01 18:25:00|4221.93|4220.43|4225.23|4223.73|4225.73|4224.23|4221.73|4220.23|799
1643740200000|2022-02-01 18:30:00|4224.73|4223.23|4223.73|4222.23|4225.73|4224.23|4223.23|4221.73|518
1643740500000|2022-02-01 18:35:00|4223.43|4221.93|4224.73|4223.23|4225.73|4224.23|4221.23|4219.73|879
1643740800000|2022-02-01 18:40:00|4224.93|4223.43|4226.73|4225.23|4227.23|4225.73|4224.73|4223.23|583
1643741100000|2022-02-01 18:45:00|4226.43|4224.93|4227.23|4225.73|4227.73|4226.23|4225.73|4224.23|523
1643741400000|2022-02-01 18:50:00|4226.93|4225.43|4226.23|4224.73|4227.23|4225.73|4225.23|4223.73|664
1643741700000|2022-02-01 18:55:00|4225.73|4224.23|4225.73|4224.23|4225.73|4224.23|4223.23|4221.73|524
1643742000000|2022-02-01 19:00:00|4226.23|4224.73|4226.73|4225.23|4228.23|4226.73|4224.43|4222.93|706
1643742300000|2022-02-01 19:05:00|4226.43|4224.93|4226.73|4225.23|4227.73|4226.23|4225.73|4224.23|328
1643742600000|2022-02-01 19:10:00|4226.93|4225.43|4225.73|4224.23|4228.73|4227.23|4223.73|4222.23|617
1643742900000|2022-02-01 19:15:00|4225.43|4223.93|4225.23|4223.73|4227.23|4225.73|4224.23|4222.73|665
1643743200000|2022-02-01 19:20:00|4224.73|4223.23|4223.73|4222.23|4224.73|4223.23|4221.23|4219.73|494
1643743500000|2022-02-01 19:25:00|4223.23|4221.73|4224.23|4222.73|4224.43|4222.93|4222.23|4220.73|303
1643743800000|2022-02-01 19:30:00|4224.93|4223.43|4225.23|4223.73|4226.23|4224.73|4223.93|4222.43|503
1643744100000|2022-02-01 19:35:00|4224.93|4223.43|4223.73|4222.23|4225.73|4224.23|4221.23|4219.73|692
1643744400000|2022-02-01 19:40:00|4223.93|4222.43|4225.23|4223.73|4225.23|4223.73|4222.23|4220.73|644
1643744700000|2022-02-01 19:45:00|4224.73|4223.23|4224.73|4223.23|4226.43|4224.93|4223.73|4222.23|221
1643745000000|2022-02-01 19:50:00|4224.23|4222.73|4224.23|4222.73|4225.23|4223.73|4222.23|4220.73|244
1643745300000|2022-02-01 19:55:00|4224.43|4222.93|4225.73|4224.23|4226.23|4224.73|4223.73|4222.23|580
1643745600000|2022-02-01 20:00:00|4225.43|4223.93|4232.73|4231.23|4233.23|4231.73|4224.73|4223.23|1340
1643745900000|2022-02-01 20:05:00|4231.73|4230.23|4233.73|4232.23|4234.23|4232.73|4230.93|4229.43|1271
1643746200000|2022-02-01 20:10:00|4233.93|4232.43|4232.23|4230.73|4233.93|4232.43|4231.23|4229.73|975
1643746500000|2022-02-01 20:15:00|4232.43|4230.93|4231.93|4230.43|4232.73|4231.23|4230.73|4229.23|654
1643746800000|2022-02-01 20:20:00|4232.23|4230.73|4233.23|4231.73|4233.73|4232.23|4231.73|4230.23|719
1643747100000|2022-02-01 20:25:00|4233.73|4232.23|4233.43|4231.93|4234.23|4232.73|4231.23|4229.73|1453
1643747400000|2022-02-01 20:30:00|4233.73|4232.23|4235.23|4233.73|4235.73|4234.23|4233.73|4232.23|1193
1643747700000|2022-02-01 20:35:00|4234.93|4233.43|4231.73|4230.23|4235.73|4234.23|4231.73|4230.23|489
1643748000000|2022-02-01 20:40:00|4232.23|4230.73|4235.23|4233.73|4235.73|4234.23|4231.73|4230.23|482
1643748300000|2022-02-01 20:45:00|4234.73|4233.23|4237.73|4236.23|4238.23|4236.73|4234.23|4232.73|1233
1643748600000|2022-02-01 20:50:00|4238.73|4237.23|4239.23|4237.73|4239.73|4238.23|4237.23|4235.73|1903
1643748900000|2022-02-01 20:55:00|4239.73|4238.23|4238.43|4236.93|4239.73|4238.23|4236.73|4235.23|3895
1643749200000|2022-02-01 21:00:00|4237.18|4234.18|4239.58|4236.58|4241.08|4238.08|4237.08|4234.08|6991
1643749500000|2022-02-01 21:05:00|4239.68|4236.68|4240.88|4237.88|4242.78|4239.78|4238.58|4235.58|0
1643749800000|2022-02-01 21:10:00|4240.68|4237.68|4243.18|4240.18|4243.78|4240.78|4240.68|4237.68|0
1643750100000|2022-02-01 21:15:00|4242.98|4239.98|4245.48|4242.48|4246.28|4243.28|4242.78|4239.78|0
1643750400000|2022-02-01 21:20:00|4245.68|4242.68|4247.98|4244.98|4248.38|4245.38|4245.48|4242.48|0
1643750700000|2022-02-01 21:25:00|4248.18|4245.18|4250.48|4247.48|4250.48|4247.48|4247.58|4244.58|0
1643751000000|2022-02-01 21:30:00|4250.28|4247.28|4252.98|4249.98|4253.28|4250.28|4250.28|4247.28|0
1643751300000|2022-02-01 21:35:00|4253.28|4250.28|4253.48|4250.48|4254.68|4251.68|4252.98|4249.98|0
1643751600000|2022-02-01 21:40:00|4253.68|4250.68|4251.38|4248.38|4253.98|4250.98|4251.18|4248.18|0
1643751900000|2022-02-01 21:45:00|4251.58|4248.58|4250.48|4247.48|4251.58|4248.58|4250.48|4247.48|0
1643752200000|2022-02-01 21:50:00|4250.68|4247.68|4251.28|4248.28|4251.98|4248.98|4249.28|4246.28|0
1643752500000|2022-02-01 21:55:00|4251.48|4248.48|4248.68|4245.68|4251.68|4248.68|4248.38|4245.38|0
1643752800000|2022-02-01 22:00:00|4248.28|4245.28|4245.88|4242.88|4248.28|4245.28|4245.88|4242.88|0
1643753100000|2022-02-01 22:05:00|4245.78|4242.78|4246.98|4243.98|4246.98|4243.98|4245.78|4242.78|0
1643753400000|2022-02-01 22:10:00|4246.88|4243.88|4246.58|4243.58|4247.38|4244.38|4246.28|4243.28|0
1643753700000|2022-02-01 22:15:00|4246.38|4243.38|4245.68|4242.68|4246.38|4243.38|4245.58|4242.58|0
1643754000000|2022-02-01 22:20:00|4245.58|4242.58|4245.18|4242.18|4245.58|4242.58|4245.08|4242.08|0
1643754300000|2022-02-01 22:25:00|4245.48|4242.48|4245.58|4242.58|4245.68|4242.68|4245.48|4242.48|0
1643754600000|2022-02-01 22:30:00|4245.48|4242.48|4245.38|4242.38|4245.48|4242.48|4245.18|4242.18|0
1643754900000|2022-02-01 22:35:00|4245.28|4242.28|4245.78|4242.78|4245.88|4242.88|4245.28|4242.28|0
1643755200000|2022-02-01 22:40:00|4245.88|4242.88|4246.18|4243.18|4246.58|4243.58|4245.78|4242.78|0
1643755500000|2022-02-01 22:45:00|4246.08|4243.08|4246.98|4243.98|4246.98|4243.98|4246.08|4243.08|0
1643755800000|2022-02-01 22:50:00|4246.68|4243.68|4247.58|4244.58|4247.68|4244.68|4246.38|4243.38|0
1643756100000|2022-02-01 22:55:00|4247.68|4244.68|4249.28|4246.28|4249.78|4246.78|4247.68|4244.68|0
1643756400000|2022-02-01 23:00:00|4250.48|4247.48|4250.88|4247.88|4251.08|4248.08|4247.08|4244.08|0
1643756700000|2022-02-01 23:05:00|4251.08|4248.08|4250.88|4247.88|4252.98|4249.98|4249.58|4246.58|0
1643757000000|2022-02-01 23:10:00|4251.08|4248.08|4250.68|4247.68|4252.18|4249.18|4249.38|4246.38|0
1643757300000|2022-02-01 23:15:00|4250.88|4247.88|4251.48|4248.48|4252.18|4249.18|4250.68|4247.68|0
1643757600000|2022-02-01 23:20:00|4251.58|4248.58|4252.18|4249.18|4252.98|4249.98|4251.48|4248.48|0
1643757900000|2022-02-01 23:25:00|4252.08|4249.08|4253.18|4250.18|4253.58|4250.58|4251.98|4248.98|0
1643758200000|2022-02-01 23:30:00|4252.78|4249.78|4251.68|4248.68|4253.18|4250.18|4250.68|4247.68|0
1643758500000|2022-02-01 23:35:00|4251.58|4248.58|4252.78|4249.78|4252.98|4249.98|4250.88|4247.88|0
1643758800000|2022-02-01 23:40:00|4252.88|4249.88|4253.58|4250.58|4253.58|4250.58|4252.38|4249.38|0
1643759100000|2022-02-01 23:45:00|4253.38|4250.38|4252.38|4249.38|4253.38|4250.38|4252.18|4249.18|0
1643759400000|2022-02-01 23:50:00|4252.48|4249.48|4251.98|4248.98|4252.58|4249.58|4251.58|4248.58|0
1643759700000|2022-02-01 23:55:00|4251.78|4248.78|4252.78|4249.78|4252.98|4249.98|4251.68|4248.68|0
1643760000000|2022-02-02 00:00:00|4252.68|4249.68|4255.28|4252.28|4255.48|4252.48|4252.38|4249.38|0
1643760300000|2022-02-02 00:05:00|4255.08|4252.08|4255.48|4252.48|4255.48|4252.48|4254.28|4251.28|0
1643760600000|2022-02-02 00:10:00|4255.68|4252.68|4251.68|4248.68|4255.68|4252.68|4251.48|4248.48|0
1643760900000|2022-02-02 00:15:00|4251.48|4248.48|4243.68|4241.68|4251.48|4248.48|4240.18|4238.18|493
1643761200000|2022-02-02 00:20:00|4243.48|4241.48|4244.48|4242.48|4245.68|4243.68|4242.98|4240.98|254
1643761500000|2022-02-02 00:25:00|4244.98|4242.98|4245.48|4243.48|4245.98|4243.98|4244.48|4242.48|268
1643761800000|2022-02-02 00:30:00|4245.68|4243.68|4245.48|4243.48|4245.98|4243.98|4244.98|4242.98|139
1643762100000|2022-02-02 00:35:00|4245.18|4243.18|4244.98|4242.98|4245.48|4243.48|4244.98|4242.98|53
1643762400000|2022-02-02 00:40:00|4244.48|4242.48|4243.98|4241.98|4244.98|4242.98|4243.98|4241.98|51
1643762700000|2022-02-02 00:45:00|4244.48|4242.48|4244.98|4242.98|4245.48|4243.48|4244.48|4242.48|56
1643763000000|2022-02-02 00:50:00|4245.18|4243.18|4244.98|4242.98|4245.48|4243.48|4244.48|4242.48|19
1643763300000|2022-02-02 00:55:00|4245.48|4243.48|4245.48|4243.48|4245.48|4243.48|4244.48|4242.48|43
1643763600000|2022-02-02 01:00:00|4245.18|4243.18|4243.98|4241.98|4245.48|4243.48|4243.18|4241.18|55
1643763900000|2022-02-02 01:05:00|4244.68|4242.68|4245.68|4243.68|4245.98|4243.98|4244.68|4242.68|99
1643764200000|2022-02-02 01:10:00|4245.98|4243.98|4245.68|4243.68|4245.98|4243.98|4245.48|4243.48|64
1643764500000|2022-02-02 01:15:00|4245.48|4243.48|4245.48|4243.48|4245.68|4243.68|4244.98|4242.98|104
1643764800000|2022-02-02 01:20:00|4245.68|4243.68|4245.48|4243.48|4245.98|4243.98|4245.18|4243.18|135
1643765100000|2022-02-02 01:25:00|4244.98|4242.98|4245.48|4243.48|4245.48|4243.48|4244.98|4242.98|60
1643765400000|2022-02-02 01:30:00|4245.68|4243.68|4246.98|4244.98|4246.98|4244.98|4245.48|4243.48|865
1643765700000|2022-02-02 01:35:00|4247.18|4245.18|4244.98|4242.98|4247.48|4245.48|4244.98|4242.98|50
1643766000000|2022-02-02 01:40:00|4244.48|4242.48|4245.48|4243.48|4245.48|4243.48|4244.48|4242.48|48
1643766300000|2022-02-02 01:45:00|4245.68|4243.68|4245.68|4243.68|4245.98|4243.98|4244.98|4242.98|15
1643766600000|2022-02-02 01:50:00|4245.98|4243.98|4243.98|4241.98|4245.98|4243.98|4243.98|4241.98|74
1643766900000|2022-02-02 01:55:00|4244.18|4242.18|4244.48|4242.48|4244.48|4242.48|4243.48|4241.48|15
1643767200000|2022-02-02 02:00:00|4244.68|4242.68|4244.98|4242.98|4245.48|4243.48|4243.98|4241.98|29
1643767500000|2022-02-02 02:05:00|4245.18|4243.18|4244.98|4242.98|4245.48|4243.48|4244.18|4242.18|31
1643767800000|2022-02-02 02:10:00|4245.18|4243.18|4244.98|4242.98|4245.98|4243.98|4244.98|4242.98|42
1643768100000|2022-02-02 02:15:00|4245.18|4243.18|4244.98|4242.98|4245.48|4243.48|4244.48|4242.48|31
1643768400000|2022-02-02 02:20:00|4244.48|4242.48|4241.98|4239.98|4244.98|4242.98|4241.98|4239.98|99
1643768700000|2022-02-02 02:25:00|4242.18|4240.18|4244.48|4242.48|4244.68|4242.68|4241.98|4239.98|96
1643769000000|2022-02-02 02:30:00|4244.98|4242.98|4243.48|4241.48|4244.98|4242.98|4243.48|4241.48|50
1643769300000|2022-02-02 02:35:00|4243.98|4241.98|4244.98|4242.98|4244.98|4242.98|4243.48|4241.48|122
1643769600000|2022-02-02 02:40:00|4245.48|4243.48|4244.18|4242.18|4245.98|4243.98|4243.98|4241.98|91
1643769900000|2022-02-02 02:45:00|4244.48|4242.48|4243.98|4241.98|4245.18|4243.18|4243.48|4241.48|124
1643770200000|2022-02-02 02:50:00|4244.18|4242.18|4244.48|4242.48|4244.48|4242.48|4244.18|4242.18|14
1643770500000|2022-02-02 02:55:00|4243.98|4241.98|4244.98|4242.98|4245.48|4243.48|4243.98|4241.98|48
1643770800000|2022-02-02 03:00:00|4244.48|4242.48|4244.98|4242.98|4244.98|4242.98|4243.98|4241.98|51
1643771100000|2022-02-02 03:05:00|4245.48|4243.48|4245.48|4243.48|4245.48|4243.48|4244.98|4242.98|29
1643771400000|2022-02-02 03:10:00|4245.68|4243.68|4244.98|4242.98|4245.98|4243.98|4244.98|4242.98|25
1643771700000|2022-02-02 03:15:00|4245.18|4243.18|4244.98|4242.98|4245.48|4243.48|4244.68|4242.68|24
1643772000000|2022-02-02 03:20:00|4245.18|4243.18|4245.48|4243.48|4245.48|4243.48|4244.98|4242.98|16
1643772300000|2022-02-02 03:25:00|4244.98|4242.98|4244.98|4242.98|4245.48|4243.48|4244.98|4242.98|46
1643772600000|2022-02-02 03:30:00|4245.18|4243.18|4247.18|4245.18|4247.48|4245.48|4244.98|4242.98|104
1643772900000|2022-02-02 03:35:00|4246.98|4244.98|4246.98|4244.98|4247.98|4245.98|4246.68|4244.68|32
1643773200000|2022-02-02 03:40:00|4247.18|4245.18|4247.98|4245.98|4248.48|4246.48|4246.98|4244.98|37
1643773500000|2022-02-02 03:45:00|4247.68|4245.68|4245.98|4243.98|4247.98|4245.98|4245.48|4243.48|46
1643773800000|2022-02-02 03:50:00|4245.48|4243.48|4246.18|4244.18|4246.48|4244.48|4245.48|4243.48|15
1643774100000|2022-02-02 03:55:00|4245.98|4243.98|4246.18|4244.18|4246.48|4244.48|4245.68|4243.68|5
1643774400000|2022-02-02 04:00:00|4245.98|4243.98|4246.18|4244.18|4246.18|4244.18|4245.48|4243.48|20
1643774700000|2022-02-02 04:05:00|4245.98|4243.98|4246.48|4244.48|4246.68|4244.68|4245.98|4243.98|8
1643775000000|2022-02-02 04:10:00|4246.68|4244.68|4247.98|4245.98|4247.98|4245.98|4246.48|4244.48|31
1643775300000|2022-02-02 04:15:00|4247.68|4245.68|4247.48|4245.48|4248.18|4246.18|4247.48|4245.48|38
1643775600000|2022-02-02 04:20:00|4246.98|4244.98|4246.98|4244.98|4247.48|4245.48|4246.68|4244.68|36
1643775900000|2022-02-02 04:25:00|4246.68|4244.68|4246.48|4244.48|4246.98|4244.98|4246.48|4244.48|10
1643776200000|2022-02-02 04:30:00|4246.98|4244.98|4246.18|4244.18|4246.98|4244.98|4245.98|4243.98|14
1643776500000|2022-02-02 04:35:00|4246.48|4244.48|4246.48|4244.48|4247.48|4245.48|4246.18|4244.18|39
1643776800000|2022-02-02 04:40:00|4246.18|4244.18|4246.18|4244.18|4246.48|4244.48|4245.98|4243.98|11
1643777100000|2022-02-02 04:45:00|4246.48|4244.48|4246.48|4244.48|4246.48|4244.48|4245.48|4243.48|45
1643777400000|2022-02-02 04:50:00|4246.68|4244.68|4247.48|4245.48|4247.68|4245.68|4246.48|4244.48|28
1643777700000|2022-02-02 04:55:00|4247.98|4245.98|4247.98|4245.98|4247.98|4245.98|4247.48|4245.48|23
1643778000000|2022-02-02 05:00:00|4247.68|4245.68|4247.98|4245.98|4248.48|4246.48|4246.98|4244.98|183
1643778300000|2022-02-02 05:05:00|4247.68|4245.68|4247.68|4245.68|4247.98|4245.98|4246.98|4244.98|40
1643778600000|2022-02-02 05:10:00|4247.98|4245.98|4247.98|4245.98|4247.98|4245.98|4247.48|4245.48|62
1643778900000|2022-02-02 05:15:00|4247.68|4245.68|4247.48|4245.48|4247.98|4245.98|4246.48|4244.48|76
1643779200000|2022-02-02 05:20:00|4247.18|4245.18|4247.48|4245.48|4247.98|4245.98|4246.68|4244.68|24
1643779500000|2022-02-02 05:25:00|4247.68|4245.68|4247.68|4245.68|4247.98|4245.98|4247.48|4245.48|28
1643779800000|2022-02-02 05:30:00|4247.98|4245.98|4247.48|4245.48|4247.98|4245.98|4246.98|4244.98|16
1643780100000|2022-02-02 05:35:00|4247.18|4245.18|4247.98|4245.98|4247.98|4245.98|4246.98|4244.98|58
1643780400000|2022-02-02 05:40:00|4247.48|4245.48|4247.48|4245.48|4250.48|4248.48|4247.48|4245.48|455
1643780700000|2022-02-02 05:45:00|4247.68|4245.68|4247.48|4245.48|4247.98|4245.98|4246.48|4244.48|23
1643781000000|2022-02-02 05:50:00|4246.98|4244.98|4247.48|4245.48|4247.48|4245.48|4245.98|4243.98|90
1643781300000|2022-02-02 05:55:00|4247.18|4245.18|4247.98|4245.98|4248.48|4246.48|4246.98|4244.98|28
1643781600000|2022-02-02 06:00:00|4247.48|4245.48|4247.48|4245.48|4248.48|4246.48|4246.48|4244.48|167
1643781900000|2022-02-02 06:05:00|4247.98|4245.98|4248.48|4246.48|4248.98|4246.98|4247.48|4245.48|112
1643782200000|2022-02-02 06:10:00|4248.68|4246.68|4249.48|4247.48|4249.48|4247.48|4248.48|4246.48|22
1643782500000|2022-02-02 06:15:00|4249.18|4247.18|4250.68|4248.68|4250.68|4248.68|4248.98|4246.98|165
1643782800000|2022-02-02 06:20:00|4250.98|4248.98|4250.18|4248.18|4250.98|4248.98|4249.98|4247.98|234
1643783100000|2022-02-02 06:25:00|4250.48|4248.48|4250.68|4248.68|4250.68|4248.68|4249.98|4247.98|37
1643783400000|2022-02-02 06:30:00|4250.48|4248.48|4250.98|4248.98|4253.68|4251.68|4250.48|4248.48|537
1643783700000|2022-02-02 06:35:00|4250.48|4248.48|4250.98|4248.98|4252.48|4250.48|4250.48|4248.48|541
1643784000000|2022-02-02 06:40:00|4250.48|4248.48|4248.48|4246.48|4251.48|4249.48|4248.48|4246.48|160
1643784300000|2022-02-02 06:45:00|4247.98|4245.98|4245.98|4243.98|4247.98|4245.98|4245.48|4243.48|68
1643784600000|2022-02-02 06:50:00|4246.48|4244.48|4245.98|4243.98|4246.98|4244.98|4245.48|4243.48|90
1643784900000|2022-02-02 06:55:00|4245.68|4243.68|4244.48|4242.48|4245.68|4243.68|4242.98|4240.98|135
1643785200000|2022-02-02 07:00:00|4244.23|4242.73|4240.73|4239.23|4244.23|4242.73|4237.73|4236.23|1027
1643785500000|2022-02-02 07:05:00|4239.23|4237.73|4239.73|4238.23|4241.93|4240.43|4238.73|4237.23|976
1643785800000|2022-02-02 07:10:00|4238.73|4237.23|4240.23|4238.73|4242.73|4241.23|4238.73|4237.23|1004
1643786100000|2022-02-02 07:15:00|4240.73|4239.23|4241.73|4240.23|4241.73|4240.23|4239.73|4238.23|949
1643786400000|2022-02-02 07:20:00|4241.93|4240.43|4244.73|4243.23|4245.23|4243.73|4241.73|4240.23|866
1643786700000|2022-02-02 07:25:00|4244.23|4242.73|4244.23|4242.73|4245.73|4244.23|4243.73|4242.23|621
1643787000000|2022-02-02 07:30:00|4243.93|4242.43|4247.23|4245.73|4248.73|4247.23|4243.23|4241.73|1648
1643787300000|2022-02-02 07:35:00|4246.73|4245.23|4243.73|4242.23|4246.73|4245.23|4242.23|4240.73|678
1643787600000|2022-02-02 07:40:00|4243.23|4241.73|4246.73|4245.23|4247.23|4245.73|4242.73|4241.23|882
1643787900000|2022-02-02 07:45:00|4246.23|4244.73|4244.23|4242.73|4246.23|4244.73|4242.23|4240.73|652
1643788200000|2022-02-02 07:50:00|4244.73|4243.23|4244.23|4242.73|4244.73|4243.23|4242.73|4241.23|490
1643788500000|2022-02-02 07:55:00|4243.93|4242.43|4246.73|4245.23|4246.73|4245.23|4242.23|4240.73|1847
1643788800000|2022-02-02 08:00:00|4247.23|4245.73|4241.73|4240.23|4247.23|4245.73|4239.23|4237.73|11147
1643789100000|2022-02-02 08:05:00|4240.73|4239.23|4242.23|4240.73|4244.23|4242.73|4238.23|4236.73|5811
1643789400000|2022-02-02 08:10:00|4242.73|4241.23|4246.73|4245.23|4246.73|4245.23|4241.73|4240.23|3838
1643789700000|2022-02-02 08:15:00|4245.93|4244.43|4242.23|4240.73|4247.23|4245.73|4241.23|4239.73|3051
1643790000000|2022-02-02 08:20:00|4241.73|4240.23|4246.73|4245.23|4250.73|4249.23|4241.73|4240.23|3950
1643790300000|2022-02-02 08:25:00|4246.23|4244.73|4246.23|4244.73|4251.73|4250.23|4245.23|4243.73|4616
1643790600000|2022-02-02 08:30:00|4246.73|4245.23|4242.73|4241.23|4247.73|4246.23|4242.23|4240.73|4308
1643790900000|2022-02-02 08:35:00|4243.23|4241.73|4240.23|4238.73|4247.23|4245.73|4240.23|4238.73|6433
1643791200000|2022-02-02 08:40:00|4240.65|4239.15|4241.65|4240.15|4242.65|4241.15|4240.65|4239.15|2912
1643791500000|2022-02-02 08:45:00|4241.35|4239.85|4237.65|4236.15|4242.15|4240.65|4237.15|4235.65|4346
1643791800000|2022-02-02 08:50:00|4237.15|4235.65|4238.15|4236.65|4241.15|4239.65|4235.65|4234.15|3613
1643792100000|2022-02-02 08:55:00|4237.65|4236.15|4237.65|4236.15|4239.65|4238.15|4236.65|4235.15|6590
1643792400000|2022-02-02 09:00:00|4238.15|4236.65|4240.65|4239.15|4242.65|4241.15|4236.65|4235.15|3222
1643792700000|2022-02-02 09:05:00|4241.15|4239.65|4244.15|4242.65|4247.65|4246.15|4240.65|4239.15|3790
1643793000000|2022-02-02 09:10:00|4243.65|4242.15|4247.65|4246.15|4248.15|4246.65|4243.65|4242.15|2716
1643793300000|2022-02-02 09:15:00|4246.65|4245.15|4244.65|4243.15|4247.65|4246.15|4244.15|4242.65|2920
1643793600000|2022-02-02 09:20:00|4243.65|4242.15|4246.15|4244.65|4246.15|4244.65|4243.15|4241.65|3244
1643793900000|2022-02-02 09:25:00|4245.65|4244.15|4243.65|4242.15|4247.15|4245.65|4243.15|4241.65|1851
1643794200000|2022-02-02 09:30:00|4244.15|4242.65|4244.15|4242.65|4245.65|4244.15|4243.15|4241.65|1773
1643794500000|2022-02-02 09:35:00|4244.35|4242.85|4248.15|4246.65|4248.65|4247.15|4243.15|4241.65|4045
1643794800000|2022-02-02 09:40:00|4247.85|4246.35|4251.65|4250.15|4252.15|4250.65|4247.15|4245.65|4637
1643795100000|2022-02-02 09:45:00|4251.35|4249.85|4258.15|4256.65|4258.15|4256.65|4251.15|4249.65|6584
1643795400000|2022-02-02 09:50:00|4257.65|4256.15|4258.15|4256.65|4259.15|4257.65|4257.15|4255.65|4485
1643795700000|2022-02-02 09:55:00|4258.65|4257.15|4259.15|4257.65|4261.15|4259.65|4258.15|4256.65|3786
1643796000000|2022-02-02 10:00:00|4258.65|4257.15|4257.65|4256.15|4258.65|4257.15|4255.65|4254.15|5189
1643796300000|2022-02-02 10:05:00|4257.85|4256.35|4252.15|4250.65|4258.15|4256.65|4251.65|4250.15|2785
1643796600000|2022-02-02 10:10:00|4251.65|4250.15|4252.15|4250.65|4255.15|4253.65|4251.15|4249.65|4294
1643796900000|2022-02-02 10:15:00|4252.35|4250.85|4251.65|4250.15|4254.15|4252.65|4250.65|4249.15|3197
1643797200000|2022-02-02 10:20:00|4251.15|4249.65|4250.85|4249.35|4252.15|4250.65|4249.65|4248.15|3062
1643797500000|2022-02-02 10:25:00|4251.15|4249.65|4249.15|4247.65|4251.15|4249.65|4247.65|4246.15|1740
1643797800000|2022-02-02 10:30:00|4248.15|4246.65|4249.15|4247.65|4249.65|4248.15|4247.65|4246.15|2577
1643798100000|2022-02-02 10:35:00|4249.65|4248.15|4247.65|4246.15|4250.65|4249.15|4245.15|4243.65|3328
1643798400000|2022-02-02 10:40:00|4247.15|4245.65|4249.35|4247.85|4249.65|4248.15|4246.65|4245.15|2830
1643798700000|2022-02-02 10:45:00|4249.15|4247.65|4246.15|4244.65|4249.15|4247.65|4245.65|4244.15|2203
1643799000000|2022-02-02 10:50:00|4246.65|4245.15|4245.65|4244.15|4246.65|4245.15|4244.65|4243.15|2083
1643799300000|2022-02-02 10:55:00|4245.15|4243.65|4244.15|4242.65|4245.65|4244.15|4242.65|4241.15|1760
1643799600000|2022-02-02 11:00:00|4244.65|4243.15|4242.65|4241.15|4245.15|4243.65|4241.65|4240.15|2547
1643799900000|2022-02-02 11:05:00|4242.15|4240.65|4242.15|4240.65|4242.65|4241.15|4239.15|4237.65|4624
1643800200000|2022-02-02 11:10:00|4242.65|4241.15|4238.65|4237.15|4242.65|4241.15|4238.65|4237.15|2148
1643800500000|2022-02-02 11:15:00|4238.35|4236.85|4237.65|4236.15|4240.15|4238.65|4236.65|4235.15|3204
1643800800000|2022-02-02 11:20:00|4237.85|4236.35|4241.65|4240.15|4242.15|4240.65|4237.85|4236.35|3327
1643801100000|2022-02-02 11:25:00|4241.85|4240.35|4243.65|4242.15|4244.15|4242.65|4240.65|4239.15|2743
1643801400000|2022-02-02 11:30:00|4243.15|4241.65|4245.65|4244.15|4246.15|4244.65|4242.15|4240.65|2396
1643801700000|2022-02-02 11:35:00|4245.15|4243.65|4245.65|4244.15|4246.65|4245.15|4244.65|4243.15|1445
1643802000000|2022-02-02 11:40:00|4245.15|4243.65|4244.65|4243.15|4246.15|4244.65|4243.65|4242.15|2007
1643802300000|2022-02-02 11:45:00|4244.85|4243.35|4246.65|4245.15|4247.15|4245.65|4244.65|4243.15|2615
1643802600000|2022-02-02 11:50:00|4246.15|4244.65|4246.15|4244.65|4246.65|4245.15|4245.15|4243.65|1042
1643802900000|2022-02-02 11:55:00|4246.35|4244.85|4246.65|4245.15|4247.65|4246.15|4245.15|4243.65|1863
1643803200000|2022-02-02 12:00:00|4247.65|4246.15|4247.15|4245.65|4247.65|4246.15|4245.15|4243.65|1494
1643803500000|2022-02-02 12:05:00|4246.65|4245.15|4247.65|4246.15|4248.65|4247.15|4246.65|4245.15|1463
1643803800000|2022-02-02 12:10:00|4248.15|4246.65|4247.15|4245.65|4248.65|4247.15|4247.15|4245.65|1162
1643804100000|2022-02-02 12:15:00|4247.65|4246.15|4248.65|4247.15|4250.15|4248.65|4247.15|4245.65|1275
1643804400000|2022-02-02 12:20:00|4248.15|4246.65|4248.65|4247.15|4248.65|4247.15|4247.65|4246.15|1259
1643804700000|2022-02-02 12:25:00|4249.15|4247.65|4249.15|4247.65|4251.15|4249.65|4248.65|4247.15|1366
1643805000000|2022-02-02 12:30:00|4248.65|4247.15|4247.65|4246.15|4249.65|4248.15|4247.65|4246.15|2044
1643805300000|2022-02-02 12:35:00|4248.15|4246.65|4248.15|4246.65|4250.15|4248.65|4247.85|4246.35|1554
1643805600000|2022-02-02 12:40:00|4247.84|4246.34|4247.84|4246.34|4247.84|4246.34|4245.84|4244.34|2751
1643805900000|2022-02-02 12:45:00|4247.34|4245.84|4246.34|4244.84|4247.84|4246.34|4246.04|4244.54|1220
1643806200000|2022-02-02 12:50:00|4245.84|4244.34|4247.34|4245.84|4247.84|4246.34|4245.84|4244.34|1343
1643806500000|2022-02-02 12:55:00|4246.84|4245.34|4247.84|4246.34|4248.34|4246.84|4246.34|4244.84|1552
1643806800000|2022-02-02 13:00:00|4247.34|4245.84|4248.34|4246.84|4248.34|4246.84|4246.34|4244.84|1387
1643807100000|2022-02-02 13:05:00|4247.84|4246.34|4250.34|4248.84|4250.34|4248.84|4247.84|4246.34|2016
1643807400000|2022-02-02 13:10:00|4249.84|4248.34|4250.34|4248.84|4250.84|4249.34|4249.34|4247.84|1294
1643807700000|2022-02-02 13:15:00|4249.34|4247.84|4249.34|4247.84|4250.84|4249.34|4248.34|4246.84|1758
1643808000000|2022-02-02 13:20:00|4249.04|4247.54|4246.84|4245.34|4249.84|4248.34|4246.84|4245.34|1852
1643808300000|2022-02-02 13:25:00|4247.34|4245.84|4247.54|4246.04|4247.84|4246.34|4246.34|4244.84|1531
1643808600000|2022-02-02 13:30:00|4247.84|4246.34|4247.54|4246.04|4248.34|4246.84|4245.84|4244.34|3110
1643808900000|2022-02-02 13:35:00|4247.34|4245.84|4246.34|4244.84|4249.34|4247.84|4246.34|4244.84|2293
1643809200000|2022-02-02 13:40:00|4246.84|4245.34|4245.34|4243.84|4247.54|4246.04|4245.34|4243.84|2146
1643809500000|2022-02-02 13:45:00|4245.04|4243.54|4245.84|4244.34|4246.84|4245.34|4244.84|4243.34|2191
1643809800000|2022-02-02 13:50:00|4245.34|4243.84|4242.84|4241.34|4245.34|4243.84|4241.84|4240.34|2461
1643810100000|2022-02-02 13:55:00|4243.34|4241.84|4241.34|4239.84|4243.34|4241.84|4241.34|4239.84|1805
1643810400000|2022-02-02 14:00:00|4240.84|4239.34|4240.34|4238.84|4241.84|4240.34|4239.84|4238.34|2767
1643810700000|2022-02-02 14:05:00|4240.84|4239.34|4241.84|4240.34|4242.34|4240.84|4240.34|4238.84|2169
1643811000000|2022-02-02 14:10:00|4241.54|4240.04|4241.84|4240.34|4242.84|4241.34|4241.34|4239.84|1727
1643811300000|2022-02-02 14:15:00|4242.34|4240.84|4242.34|4240.84|4244.54|4243.04|4241.34|4239.84|2365
1643811600000|2022-02-02 14:20:00|4242.84|4241.34|4240.34|4238.84|4242.84|4241.34|4239.34|4237.84|1719
1643811900000|2022-02-02 14:25:00|4240.84|4239.34|4242.34|4240.84|4242.84|4241.34|4239.84|4238.34|3529
1643812200000|2022-02-02 14:30:00|4241.84|4240.34|4243.34|4241.84|4244.34|4242.84|4240.34|4238.84|5448
1643812500000|2022-02-02 14:35:00|4243.84|4242.34|4243.84|4242.34|4246.34|4244.84|4241.84|4240.34|4287
1643812800000|2022-02-02 14:40:00|4243.34|4241.84|4238.34|4236.84|4243.34|4241.84|4233.84|4232.34|6544
1643813100000|2022-02-02 14:45:00|4238.84|4237.34|4232.84|4231.34|4239.54|4238.04|4232.54|4231.04|3833
1643813400000|2022-02-02 14:50:00|4232.54|4231.04|4240.34|4238.84|4240.84|4239.34|4232.54|4231.04|3906
1643813700000|2022-02-02 14:55:00|4239.84|4238.34|4234.34|4232.84|4240.34|4238.84|4232.84|4231.34|4722
1643814000000|2022-02-02 15:00:00|4235.34|4233.84|4235.84|4234.34|4239.54|4238.04|4235.04|4233.54|5080
1643814300000|2022-02-02 15:05:00|4235.34|4233.84|4238.34|4236.84|4240.34|4238.84|4235.34|4233.84|3057
1643814600000|2022-02-02 15:10:00|4238.49|4236.99|4234.49|4232.99|4241.49|4239.99|4233.99|4232.49|3356
1643814900000|2022-02-02 15:15:00|4234.99|4233.49|4231.99|4230.49|4235.99|4234.49|4227.49|4225.99|5985
1643815200000|2022-02-02 15:20:00|4232.19|4230.69|4231.49|4229.99|4234.99|4233.49|4230.69|4229.19|4771
1643815500000|2022-02-02 15:25:00|4230.99|4229.49|4230.49|4228.99|4233.49|4231.99|4227.49|4225.99|6671
1643815800000|2022-02-02 15:30:00|4231.49|4229.99|4226.99|4225.49|4233.19|4231.69|4226.99|4225.49|6228
1643816100000|2022-02-02 15:35:00|4226.49|4224.99|4227.99|4226.49|4228.99|4227.49|4223.49|4221.99|11466
1643816400000|2022-02-02 15:40:00|4228.49|4226.99|4232.99|4231.49|4232.99|4231.49|4225.99|4224.49|6699
1643816700000|2022-02-02 15:45:00|4233.49|4231.99|4236.99|4235.49|4237.49|4235.99|4232.49|4230.99|6925
1643817000000|2022-02-02 15:50:00|4237.49|4235.99|4232.49|4230.99|4238.49|4236.99|4231.99|4230.49|6914
1643817300000|2022-02-02 15:55:00|4232.99|4231.49|4234.99|4233.49|4235.49|4233.99|4231.99|4230.49|2809
1643817600000|2022-02-02 16:00:00|4234.49|4232.99|4232.49|4230.99|4235.49|4233.99|4230.99|4229.49|4797
1643817900000|2022-02-02 16:05:00|4231.99|4230.49|4229.99|4228.49|4233.49|4231.99|4229.49|4227.99|3092
1643818200000|2022-02-02 16:10:00|4229.49|4227.99|4227.49|4225.99|4231.49|4229.99|4226.99|4225.49|3600
1643818500000|2022-02-02 16:15:00|4226.99|4225.49|4227.99|4226.49|4228.99|4227.49|4225.49|4223.99|6823
1643818800000|2022-02-02 16:20:00|4228.49|4226.99|4226.99|4225.49|4230.99|4229.49|4226.49|4224.99|6870
1643819100000|2022-02-02 16:25:00|4227.49|4225.99|4229.99|4228.49|4230.49|4228.99|4226.99|4225.49|16969
1643819400000|2022-02-02 16:30:00|4229.49|4227.99|4223.99|4222.49|4229.49|4227.99|4223.49|4221.99|24660
1643819700000|2022-02-02 16:35:00|4223.49|4221.99|4217.99|4216.49|4224.49|4222.99|4216.69|4215.19|15336
1643820000000|2022-02-02 16:40:00|4218.19|4216.69|4222.49|4220.99|4223.99|4222.49|4217.49|4215.99|8266
1643820300000|2022-02-02 16:45:00|4221.99|4220.49|4223.49|4221.99|4226.19|4224.69|4220.99|4219.49|5811
1643820600000|2022-02-02 16:50:00|4223.69|4222.19|4222.49|4220.99|4224.99|4223.49|4222.49|4220.99|7438
1643820900000|2022-02-02 16:55:00|4222.19|4220.69|4225.49|4223.99|4225.99|4224.49|4220.49|4218.99|6416
1643821200000|2022-02-02 17:00:00|4225.69|4224.19|4224.49|4222.99|4225.99|4224.49|4223.49|4221.99|2153
1643821500000|2022-02-02 17:05:00|4224.99|4223.49|4230.49|4228.99|4230.99|4229.49|4224.49|4222.99|2449
1643821800000|2022-02-02 17:10:00|4230.19|4228.69|4231.49|4229.99|4231.49|4229.99|4228.99|4227.49|1106
1643822100000|2022-02-02 17:15:00|4231.19|4229.69|4228.99|4227.49|4233.49|4231.99|4227.49|4225.99|1712
1643822400000|2022-02-02 17:20:00|4229.49|4227.99|4228.49|4226.99|4229.99|4228.49|4227.99|4226.49|1023
1643822700000|2022-02-02 17:25:00|4228.99|4227.49|4227.99|4226.49|4230.49|4228.99|4226.99|4225.49|1848
1643823000000|2022-02-02 17:30:00|4227.69|4226.19|4228.99|4227.49|4228.99|4227.49|4225.99|4224.49|792
1643823300000|2022-02-02 17:35:00|4228.49|4226.99|4230.49|4228.99|4230.99|4229.49|4227.49|4225.99|861
1643823600000|2022-02-02 17:40:00|4230.19|4228.69|4230.99|4229.49|4230.99|4229.49|4228.49|4226.99|1314
1643823900000|2022-02-02 17:45:00|4231.49|4229.99|4232.99|4231.49|4235.69|4234.19|4230.99|4229.49|1065
1643824200000|2022-02-02 17:50:00|4232.69|4231.19|4233.49|4231.99|4233.49|4231.99|4231.49|4229.99|735
1643824500000|2022-02-02 17:55:00|4232.99|4231.49|4236.49|4234.99|4236.49|4234.99|4232.49|4230.99|933
1643824800000|2022-02-02 18:00:00|4236.19|4234.69|4232.49|4230.99|4236.49|4234.99|4232.49|4230.99|1019
1643825100000|2022-02-02 18:05:00|4231.99|4230.49|4230.49|4228.99|4233.49|4231.99|4230.49|4228.99|906
1643825400000|2022-02-02 18:10:00|4229.99|4228.49|4229.69|4228.19|4229.99|4228.49|4227.99|4226.49|831
1643825700000|2022-02-02 18:15:00|4229.99|4228.49|4229.49|4227.99|4231.99|4230.49|4228.99|4227.49|787
1643826000000|2022-02-02 18:20:00|4229.99|4228.49|4226.99|4225.49|4230.49|4228.99|4226.49|4224.99|412
1643826300000|2022-02-02 18:25:00|4227.19|4225.69|4226.49|4224.99|4228.19|4226.69|4223.99|4222.49|417
1643826600000|2022-02-02 18:30:00|4225.99|4224.49|4228.49|4226.99|4228.49|4226.99|4225.99|4224.49|222
1643826900000|2022-02-02 18:35:00|4228.19|4226.69|4230.49|4228.99|4230.49|4228.99|4227.99|4226.49|496
1643827200000|2022-02-02 18:40:00|4229.99|4228.49|4230.99|4229.49|4232.49|4230.99|4229.49|4227.99|634
1643827500000|2022-02-02 18:45:00|4230.69|4229.19|4228.99|4227.49|4231.99|4230.49|4228.69|4227.19|302
1643827800000|2022-02-02 18:50:00|4229.49|4227.99|4231.49|4229.99|4231.99|4230.49|4228.49|4226.99|464
1643828100000|2022-02-02 18:55:00|4231.69|4230.19|4232.49|4230.99|4232.99|4231.49|4230.69|4229.19|240
1643828400000|2022-02-02 19:00:00|4232.19|4230.69|4234.19|4232.69|4234.99|4233.49|4231.99|4230.49|907
1643828700000|2022-02-02 19:05:00|4234.49|4232.99|4232.49|4230.99|4234.99|4233.49|4230.99|4229.49|714
1643829000000|2022-02-02 19:10:00|4232.99|4231.49|4230.49|4228.99|4233.99|4232.49|4229.69|4228.19|753
1643829300000|2022-02-02 19:15:00|4230.69|4229.19|4231.99|4230.49|4232.99|4231.49|4227.49|4225.99|426
1643829600000|2022-02-02 19:20:00|4231.69|4230.19|4229.99|4228.49|4231.99|4230.49|4229.49|4227.99|288
1643829900000|2022-02-02 19:25:00|4229.49|4227.99|4229.99|4228.49|4230.99|4229.49|4227.99|4226.49|1052
1643830200000|2022-02-02 19:30:00|4230.19|4228.69|4234.49|4232.99|4234.99|4233.49|4229.99|4228.49|704
1643830500000|2022-02-02 19:35:00|4234.99|4233.49|4233.99|4232.49|4235.99|4234.49|4232.49|4230.99|587
1643830800000|2022-02-02 19:40:00|4234.49|4232.99|4235.99|4234.49|4237.49|4235.99|4234.49|4232.99|908
1643831100000|2022-02-02 19:45:00|4236.19|4234.69|4237.49|4235.99|4238.99|4237.49|4234.99|4233.49|554
1643831400000|2022-02-02 19:50:00|4237.99|4236.49|4238.99|4237.49|4239.49|4237.99|4236.49|4234.99|663
1643831700000|2022-02-02 19:55:00|4239.19|4237.69|4236.49|4234.99|4239.49|4237.99|4236.49|4234.99|560
1643832000000|2022-02-02 20:00:00|4236.69|4235.19|4238.49|4236.99|4239.99|4238.49|4233.99|4232.49|608
1643832300000|2022-02-02 20:05:00|4237.99|4236.49|4236.19|4234.69|4238.69|4237.19|4235.69|4234.19|405
1643832600000|2022-02-02 20:10:00|4236.49|4234.99|4236.49|4234.99|4237.69|4236.19|4234.49|4232.99|272
1643832900000|2022-02-02 20:15:00|4236.69|4235.19|4240.49|4238.99|4240.99|4239.49|4235.99|4234.49|591
1643833200000|2022-02-02 20:20:00|4240.69|4239.19|4239.49|4237.99|4240.99|4239.49|4238.49|4236.99|459
1643833500000|2022-02-02 20:25:00|4239.99|4238.49|4239.49|4237.99|4241.99|4240.49|4236.99|4235.49|651
1643833800000|2022-02-02 20:30:00|4238.99|4237.49|4238.99|4237.49|4239.49|4237.99|4235.99|4234.49|1225
1643834100000|2022-02-02 20:35:00|4239.19|4237.69|4237.49|4235.99|4239.49|4237.99|4235.99|4234.49|676
1643834400000|2022-02-02 20:40:00|4237.19|4235.69|4238.19|4236.69|4238.49|4236.99|4235.99|4234.49|624
1643834700000|2022-02-02 20:45:00|4238.49|4236.99|4238.49|4236.99|4239.49|4237.99|4236.99|4235.49|1093
1643835000000|2022-02-02 20:50:00|4236.99|4235.49|4234.99|4233.49|4238.19|4236.69|4231.99|4230.49|1883
1643835300000|2022-02-02 20:55:00|4235.19|4233.69|4239.99|4238.49|4240.19|4238.69|4233.99|4232.49|3190
1643835600000|2022-02-02 21:00:00|4239.94|4236.94|4236.54|4233.54|4242.44|4239.44|4235.94|4232.94|14797
1643835900000|2022-02-02 21:05:00|4236.94|4233.94|4219.84|4216.84|4237.64|4234.64|4219.84|4216.84|0
1643836200000|2022-02-02 21:10:00|4219.64|4216.64|4218.14|4215.14|4220.24|4217.24|4213.34|4210.34|0
1643836500000|2022-02-02 21:15:00|4218.24|4215.24|4216.54|4213.54|4221.34|4218.34|4216.04|4213.04|0
1643836800000|2022-02-02 21:20:00|4216.44|4213.44|4215.84|4212.84|4217.04|4214.04|4213.34|4210.34|0
1643837100000|2022-02-02 21:25:00|4216.04|4213.04|4217.34|4214.34|4218.04|4215.04|4215.24|4212.24|0
1643837400000|2022-02-02 21:30:00|4216.84|4213.84|4217.94|4214.94|4219.64|4216.64|4215.74|4212.74|0
1643837700000|2022-02-02 21:35:00|4217.74|4214.74|4218.04|4215.04|4220.24|4217.24|4217.34|4214.34|0
1643838000000|2022-02-02 21:40:00|4217.94|4214.94|4219.14|4216.14|4219.34|4216.34|4217.04|4214.04|0
1643838300000|2022-02-02 21:45:00|4218.94|4215.94|4217.34|4214.34|4219.14|4216.14|4216.64|4213.64|0
1643838600000|2022-02-02 21:50:00|4217.14|4214.14|4218.34|4215.34|4219.74|4216.74|4216.64|4213.64|0
1643838900000|2022-02-02 21:55:00|4218.44|4215.44|4220.14|4217.14|4220.74|4217.74|4218.34|4215.34|0
1643839200000|2022-02-02 22:00:00|4220.24|4217.24|4226.14|4223.14|4226.24|4223.24|4219.24|4216.24|0
1643839500000|2022-02-02 22:05:00|4226.24|4223.24|4226.74|4223.74|4226.84|4223.84|4226.14|4223.14|0
1643839800000|2022-02-02 22:10:00|4226.64|4223.64|4226.24|4223.24|4227.04|4224.04|4226.24|4223.24|0
1643840100000|2022-02-02 22:15:00|4226.14|4223.14|4222.64|4219.64|4226.24|4223.24|4222.64|4219.64|0
1643840400000|2022-02-02 22:20:00|4222.74|4219.74|4222.74|4219.74|4222.94|4219.94|4222.54|4219.54|0
1643840700000|2022-02-02 22:25:00|4222.84|4219.84|4223.64|4220.64|4224.04|4221.04|4222.74|4219.74|0
1643841000000|2022-02-02 22:30:00|4223.44|4220.44|4223.84|4220.84|4223.84|4220.84|4223.44|4220.44|0
1643841300000|2022-02-02 22:35:00|4223.74|4220.74|4222.84|4219.84|4223.84|4220.84|4222.84|4219.84|0
1643841900000|2022-02-02 22:45:00|4222.94|4219.94|4222.34|4219.34|4222.94|4219.94|4222.34|4219.34|0
1643842200000|2022-02-02 22:50:00|4222.54|4219.54|4221.64|4218.64|4222.54|4219.54|4221.44|4218.44|0
1643842500000|2022-02-02 22:55:00|4221.54|4218.54|4221.74|4218.74|4222.14|4219.14|4220.84|4217.84|0
1643842800000|2022-02-02 23:00:00|4223.04|4220.04|4222.04|4219.04|4224.74|4221.74|4221.84|4218.84|0
1643843100000|2022-02-02 23:05:00|4222.34|4219.34|4220.24|4217.24|4223.14|4220.14|4220.24|4217.24|0
1643843400000|2022-02-02 23:10:00|4220.44|4217.44|4219.34|4216.34|4220.64|4217.64|4219.14|4216.14|0
1643843700000|2022-02-02 23:15:00|4219.54|4216.54|4218.74|4215.74|4221.04|4218.04|4218.74|4215.74|0
1643844000000|2022-02-02 23:20:00|4218.94|4215.94|4219.34|4216.34|4219.84|4216.84|4218.34|4215.34|0
1643844300000|2022-02-02 23:25:00|4219.14|4216.14|4218.54|4215.54|4219.14|4216.14|4218.34|4215.34|0
1643844600000|2022-02-02 23:30:00|4218.34|4215.34|4216.64|4213.64|4218.74|4215.74|4216.04|4213.04|0
1643844900000|2022-02-02 23:35:00|4216.74|4213.74|4215.54|4212.54|4217.34|4214.34|4214.14|4211.14|0
1643845200000|2022-02-02 23:40:00|4215.74|4212.74|4213.24|4210.24|4215.74|4212.74|4213.24|4210.24|0
1643845500000|2022-02-02 23:45:00|4213.34|4210.34|4212.24|4209.24|4214.24|4211.24|4212.24|4209.24|0
1643845800000|2022-02-02 23:50:00|4212.04|4209.04|4213.44|4210.44|4213.64|4210.64|4212.04|4209.04|0
1643846100000|2022-02-02 23:55:00|4213.24|4210.24|4212.74|4209.74|4214.14|4211.14|4212.04|4209.04|0
1643846400000|2022-02-03 00:00:00|4212.64|4209.64|4215.34|4212.34|4215.94|4212.94|4212.44|4209.44|0
1643846700000|2022-02-03 00:05:00|4215.44|4212.44|4212.64|4209.64|4215.74|4212.74|4212.04|4209.04|0
1643847000000|2022-02-03 00:10:00|4212.84|4209.84|4213.34|4210.34|4224.54|4221.54|4212.64|4209.64|0
1643847300000|2022-02-03 00:15:00|4213.64|4210.64|4218.94|4216.94|4221.44|4219.44|4213.34|4210.34|1139
1643847600000|2022-02-03 00:20:00|4218.74|4216.74|4221.74|4219.74|4222.24|4220.24|4218.74|4216.74|122
1643847900000|2022-02-03 00:25:00|4221.44|4219.44|4219.24|4217.24|4221.44|4219.44|4218.24|4216.24|316
1643848200000|2022-02-03 00:30:00|4218.94|4216.94|4218.24|4216.24|4222.24|4220.24|4218.24|4216.24|161
1643848500000|2022-02-03 00:35:00|4218.44|4216.44|4216.74|4214.74|4221.24|4219.24|4216.74|4214.74|267
1643848800000|2022-02-03 00:40:00|4216.94|4214.94|4219.74|4217.74|4220.24|4218.24|4216.94|4214.94|149
1643849100000|2022-02-03 00:45:00|4220.24|4218.24|4219.44|4217.44|4221.74|4219.74|4218.74|4216.74|125
1643849400000|2022-02-03 00:50:00|4219.24|4217.24|4220.44|4218.44|4220.94|4218.94|4219.24|4217.24|59
1643849700000|2022-02-03 00:55:00|4220.24|4218.24|4218.44|4216.44|4220.74|4218.74|4217.74|4215.74|75
1643850000000|2022-02-03 01:00:00|4218.94|4216.94|4217.94|4215.94|4219.94|4217.94|4217.74|4215.74|217
1643850300000|2022-02-03 01:05:00|4218.24|4216.24|4214.24|4212.24|4219.24|4217.24|4213.94|4211.94|294
1643850600000|2022-02-03 01:10:00|4214.44|4212.44|4215.44|4213.44|4216.24|4214.24|4214.24|4212.24|220
1643850900000|2022-02-03 01:15:00|4215.74|4213.74|4211.44|4209.44|4215.94|4213.94|4210.74|4208.74|396
1643851200000|2022-02-03 01:20:00|4211.24|4209.24|4214.24|4212.24|4214.74|4212.74|4211.24|4209.24|121
1643851500000|2022-02-03 01:25:00|4213.74|4211.74|4213.24|4211.24|4215.44|4213.44|4212.24|4210.24|122
1643851800000|2022-02-03 01:30:00|4213.44|4211.44|4213.74|4211.74|4214.24|4212.24|4212.94|4210.94|64
1643852100000|2022-02-03 01:35:00|4213.94|4211.94|4216.74|4214.74|4216.94|4214.94|4213.24|4211.24|177
1643852400000|2022-02-03 01:40:00|4216.44|4214.44|4216.74|4214.74|4217.24|4215.24|4215.74|4213.74|51
1643852700000|2022-02-03 01:45:00|4216.44|4214.44|4214.74|4212.74|4216.74|4214.74|4213.74|4211.74|166
1643853000000|2022-02-03 01:50:00|4215.24|4213.24|4214.74|4212.74|4216.24|4214.24|4214.74|4212.74|133
1643853300000|2022-02-03 01:55:00|4214.94|4212.94|4214.24|4212.24|4215.74|4213.74|4213.74|4211.74|50
1643853600000|2022-02-03 02:00:00|4214.74|4212.74|4214.24|4212.24|4214.94|4212.94|4213.74|4211.74|46
1643853900000|2022-02-03 02:05:00|4214.44|4212.44|4212.94|4210.94|4214.44|4212.44|4211.24|4209.24|97
1643854200000|2022-02-03 02:10:00|4213.24|4211.24|4212.74|4210.74|4214.24|4212.24|4212.24|4210.24|56
1643854500000|2022-02-03 02:15:00|4213.24|4211.24|4213.24|4211.24|4214.24|4212.24|4212.74|4210.74|42
1643854800000|2022-02-03 02:20:00|4212.74|4210.74|4214.74|4212.74|4214.74|4212.74|4212.74|4210.74|69
1643855100000|2022-02-03 02:25:00|4214.44|4212.44|4216.74|4214.74|4217.24|4215.24|4214.44|4212.44|73
1643855400000|2022-02-03 02:30:00|4217.24|4215.24|4214.94|4212.94|4217.44|4215.44|4214.94|4212.94|53
1643855700000|2022-02-03 02:35:00|4215.24|4213.24|4216.24|4214.24|4216.24|4214.24|4214.24|4212.24|41
1643856000000|2022-02-03 02:40:00|4216.74|4214.74|4215.74|4213.74|4216.74|4214.74|4215.24|4213.24|44
1643856300000|2022-02-03 02:45:00|4215.44|4213.44|4216.44|4214.44|4216.74|4214.74|4215.44|4213.44|48
1643856600000|2022-02-03 02:50:00|4216.24|4214.24|4216.24|4214.24|4217.24|4215.24|4216.24|4214.24|30
1643856900000|2022-02-03 02:55:00|4216.74|4214.74|4217.24|4215.24|4217.94|4215.94|4216.44|4214.44|47
1643857200000|2022-02-03 03:00:00|4217.44|4215.44|4218.94|4216.94|4219.24|4217.24|4217.24|4215.24|30
1643857500000|2022-02-03 03:05:00|4218.74|4216.74|4221.24|4219.24|4221.74|4219.74|4218.74|4216.74|74
1643857800000|2022-02-03 03:10:00|4220.74|4218.74|4218.94|4216.94|4221.24|4219.24|4218.94|4216.94|91
1643858100000|2022-02-03 03:15:00|4219.24|4217.24|4220.44|4218.44|4220.44|4218.44|4218.94|4216.94|27
1643858400000|2022-02-03 03:20:00|4220.74|4218.74|4220.24|4218.24|4220.74|4218.74|4219.24|4217.24|25
1643858700000|2022-02-03 03:25:00|4219.94|4217.94|4219.94|4217.94|4220.94|4218.94|4219.74|4217.74|19
1643859000000|2022-02-03 03:30:00|4219.74|4217.74|4218.94|4216.94|4220.94|4218.94|4218.74|4216.74|70
1643859300000|2022-02-03 03:35:00|4218.74|4216.74|4217.24|4215.24|4218.94|4216.94|4216.74|4214.74|83
1643859600000|2022-02-03 03:40:00|4216.94|4214.94|4216.24|4214.24|4217.24|4215.24|4216.24|4214.24|72
1643859900000|2022-02-03 03:45:00|4216.74|4214.74|4216.74|4214.74|4217.24|4215.24|4216.24|4214.24|112
1643860200000|2022-02-03 03:50:00|4216.44|4214.44|4218.24|4216.24|4218.44|4216.44|4216.24|4214.24|96
1643860500000|2022-02-03 03:55:00|4218.44|4216.44|4219.74|4217.74|4220.44|4218.44|4217.24|4215.24|45
1643860800000|2022-02-03 04:00:00|4219.44|4217.44|4218.74|4216.74|4220.24|4218.24|4218.24|4216.24|39
1643861100000|2022-02-03 04:05:00|4218.94|4216.94|4218.74|4216.74|4218.94|4216.94|4218.24|4216.24|13
1643861400000|2022-02-03 04:10:00|4218.94|4216.94|4219.94|4217.94|4220.24|4218.24|4218.74|4216.74|13
1643861700000|2022-02-03 04:15:00|4220.24|4218.24|4220.24|4218.24|4221.24|4219.24|4219.24|4217.24|27
1643862000000|2022-02-03 04:20:00|4220.44|4218.44|4220.24|4218.24|4220.74|4218.74|4219.44|4217.44|36
1643862300000|2022-02-03 04:25:00|4220.74|4218.74|4219.24|4217.24|4220.74|4218.74|4219.24|4217.24|33
1643862600000|2022-02-03 04:30:00|4219.74|4217.74|4219.44|4217.44|4219.74|4217.74|4218.74|4216.74|19
1643862900000|2022-02-03 04:35:00|4219.24|4217.24|4219.74|4217.74|4220.24|4218.24|4219.24|4217.24|18
1643863200000|2022-02-03 04:40:00|4219.44|4217.44|4218.24|4216.24|4220.74|4218.74|4218.24|4216.24|74
1643863500000|2022-02-03 04:45:00|4218.74|4216.74|4217.74|4215.74|4218.74|4216.74|4217.74|4215.74|26
1643863800000|2022-02-03 04:50:00|4218.24|4216.24|4218.24|4216.24|4219.24|4217.24|4217.94|4215.94|10
1643864100000|2022-02-03 04:55:00|4217.94|4215.94|4217.24|4215.24|4218.24|4216.24|4216.74|4214.74|32
1643864400000|2022-02-03 05:00:00|4216.94|4214.94|4216.94|4214.94|4217.44|4215.44|4216.94|4214.94|3
1643864700000|2022-02-03 05:05:00|4217.24|4215.24|4217.74|4215.74|4218.24|4216.24|4216.74|4214.74|7
1643865000000|2022-02-03 05:10:00|4217.94|4215.94|4217.74|4215.74|4218.44|4216.44|4216.94|4214.94|69
1643865300000|2022-02-03 05:15:00|4217.44|4215.44|4217.24|4215.24|4218.24|4216.24|4217.24|4215.24|8
1643865600000|2022-02-03 05:20:00|4216.74|4214.74|4218.24|4216.24|4218.24|4216.24|4216.74|4214.74|12
1643865900000|2022-02-03 05:25:00|4217.94|4215.94|4217.74|4215.74|4218.44|4216.44|4216.94|4214.94|33
1643866200000|2022-02-03 05:30:00|4217.24|4215.24|4216.74|4214.74|4217.24|4215.24|4216.74|4214.74|11
1643866500000|2022-02-03 05:35:00|4216.94|4214.94|4217.44|4215.44|4217.94|4215.94|4216.74|4214.74|14
1643866800000|2022-02-03 05:40:00|4217.24|4215.24|4217.44|4215.44|4217.74|4215.74|4217.24|4215.24|31
1643867100000|2022-02-03 05:45:00|4217.24|4215.24|4217.24|4215.24|4217.94|4215.94|4217.24|4215.24|23
1643867400000|2022-02-03 05:50:00|4216.94|4214.94|4217.24|4215.24|4217.44|4215.44|4216.44|4214.44|48
1643867700000|2022-02-03 05:55:00|4217.44|4215.44|4216.74|4214.74|4217.44|4215.44|4215.74|4213.74|156
1643868000000|2022-02-03 06:00:00|4217.24|4215.24|4214.24|4212.24|4217.24|4215.24|4214.24|4212.24|272
1643868300000|2022-02-03 06:05:00|4214.74|4212.74|4213.74|4211.74|4214.74|4212.74|4212.74|4210.74|99
1643868600000|2022-02-03 06:10:00|4213.94|4211.94|4212.74|4210.74|4214.24|4212.24|4212.24|4210.24|129
1643868900000|2022-02-03 06:15:00|4212.94|4210.94|4212.24|4210.24|4213.44|4211.44|4212.24|4210.24|55
1643869200000|2022-02-03 06:20:00|4211.74|4209.74|4212.24|4210.24|4212.24|4210.24|4210.74|4208.74|101
1643869500000|2022-02-03 06:25:00|4211.94|4209.94|4210.74|4208.74|4212.24|4210.24|4209.24|4207.24|361
1643869800000|2022-02-03 06:30:00|4210.24|4208.24|4209.24|4207.24|4211.24|4209.24|4208.74|4206.74|285
1643870100000|2022-02-03 06:35:00|4208.94|4206.94|4209.24|4207.24|4209.24|4207.24|4204.74|4202.74|1127
1643870400000|2022-02-03 06:40:00|4209.74|4207.74|4210.24|4208.24|4211.24|4209.24|4209.74|4207.74|182
1643870700000|2022-02-03 06:45:00|4209.74|4207.74|4209.24|4207.24|4210.24|4208.24|4206.44|4204.44|513
1643871000000|2022-02-03 06:50:00|4209.44|4207.44|4209.74|4207.74|4210.24|4208.24|4208.24|4206.24|306
1643871300000|2022-02-03 06:55:00|4209.24|4207.24|4207.24|4205.24|4209.74|4207.74|4206.74|4204.74|364
1643871600000|2022-02-03 07:00:00|4206.99|4205.49|4210.99|4209.49|4210.99|4209.49|4204.19|4202.69|1498
1643871900000|2022-02-03 07:05:00|4211.49|4209.99|4208.49|4206.99|4211.49|4209.99|4208.49|4206.99|569
1643872200000|2022-02-03 07:10:00|4207.49|4205.99|4208.49|4206.99|4211.19|4209.69|4207.49|4205.99|673
1643872500000|2022-02-03 07:15:00|4208.69|4207.19|4207.99|4206.49|4209.49|4207.99|4206.99|4205.49|526
1643872800000|2022-02-03 07:20:00|4208.19|4206.69|4206.99|4205.49|4208.49|4206.99|4205.99|4204.49|1019
1643873100000|2022-02-03 07:25:00|4206.69|4205.19|4205.19|4203.69|4208.99|4207.49|4204.99|4203.49|574
1643873400000|2022-02-03 07:30:00|4205.49|4203.99|4205.19|4203.69|4205.99|4204.49|4203.49|4201.99|802
1643873700000|2022-02-03 07:35:00|4205.49|4203.99|4206.99|4205.49|4208.49|4206.99|4205.49|4203.99|535
1643874000000|2022-02-03 07:40:00|4206.49|4204.99|4208.49|4206.99|4208.49|4206.99|4203.99|4202.49|559
1643874300000|2022-02-03 07:45:00|4208.69|4207.19|4211.49|4209.99|4211.49|4209.99|4208.49|4206.99|764
1643874600000|2022-02-03 07:50:00|4211.69|4210.19|4212.99|4211.49|4213.49|4211.99|4209.99|4208.49|661
1643874900000|2022-02-03 07:55:00|4213.49|4211.99|4216.49|4214.99|4216.49|4214.99|4211.49|4209.99|2171
1643875200000|2022-02-03 08:00:00|4213.99|4212.49|4211.99|4210.49|4214.19|4212.69|4205.99|4204.49|8845
1643875500000|2022-02-03 08:05:00|4210.99|4209.49|4203.49|4201.99|4213.49|4211.99|4203.49|4201.99|5620
1643875800000|2022-02-03 08:10:00|4202.99|4201.49|4204.49|4202.99|4208.19|4206.69|4201.69|4200.19|6575
1643876100000|2022-02-03 08:15:00|4203.99|4202.49|4202.99|4201.49|4210.49|4208.99|4202.49|4200.99|4815
1643876400000|2022-02-03 08:20:00|4202.69|4201.19|4200.99|4199.49|4203.99|4202.49|4196.49|4194.99|8655
1643876700000|2022-02-03 08:25:00|4200.69|4199.19|4202.99|4201.49|4207.19|4205.69|4200.49|4198.99|4394
1643877000000|2022-02-03 08:30:00|4203.49|4201.99|4207.99|4206.49|4209.99|4208.49|4202.99|4201.49|3710
1643877300000|2022-02-03 08:35:00|4207.49|4205.99|4206.99|4205.49|4208.49|4206.99|4204.49|4202.99|3300
1643877600000|2022-02-03 08:40:00|4206.92|4205.42|4208.42|4206.92|4211.42|4209.92|4205.42|4203.92|3164
1643877900000|2022-02-03 08:45:00|4208.92|4207.42|4204.92|4203.42|4210.92|4209.42|4204.92|4203.42|2594
1643878200000|2022-02-03 08:50:00|4205.42|4203.92|4204.92|4203.42|4206.92|4205.42|4204.12|4202.62|1989
1643878500000|2022-02-03 08:55:00|4205.42|4203.92|4205.92|4204.42|4208.92|4207.42|4203.92|4202.42|2733
1643878800000|2022-02-03 09:00:00|4206.42|4204.92|4202.42|4200.92|4209.42|4207.92|4201.92|4200.42|2479
1643879100000|2022-02-03 09:05:00|4201.92|4200.42|4199.42|4197.92|4202.42|4200.92|4197.42|4195.92|3503
1643879400000|2022-02-03 09:10:00|4199.12|4197.62|4197.92|4196.42|4199.92|4198.42|4194.92|4193.42|5376
1643879700000|2022-02-03 09:15:00|4197.62|4196.12|4198.92|4197.42|4199.92|4198.42|4195.42|4193.92|5300
1643880000000|2022-02-03 09:20:00|4199.42|4197.92|4198.42|4196.92|4200.42|4198.92|4197.42|4195.92|2678
1643880300000|2022-02-03 09:25:00|4198.92|4197.42|4196.92|4195.42|4200.92|4199.42|4195.42|4193.92|2659
1643880600000|2022-02-03 09:30:00|4197.42|4195.92|4195.92|4194.42|4198.92|4197.42|4195.42|4193.92|3165
1643880900000|2022-02-03 09:35:00|4195.42|4193.92|4192.42|4190.92|4195.42|4193.92|4191.42|4189.92|5649
1643881200000|2022-02-03 09:40:00|4192.62|4191.12|4189.92|4188.42|4193.42|4191.92|4187.42|4185.92|6134
1643881500000|2022-02-03 09:45:00|4190.42|4188.92|4192.62|4191.12|4194.92|4193.42|4189.92|4188.42|9306
1643881800000|2022-02-03 09:50:00|4192.92|4191.42|4187.92|4186.42|4194.42|4192.92|4187.42|4185.92|2227
1643882100000|2022-02-03 09:55:00|4187.42|4185.92|4188.92|4187.42|4189.92|4188.42|4185.42|4183.92|3527
1643882400000|2022-02-03 10:00:00|4188.62|4187.12|4188.92|4187.42|4189.42|4187.92|4186.42|4184.92|3481
1643882700000|2022-02-03 10:05:00|4188.42|4186.92|4190.92|4189.42|4191.92|4190.42|4188.42|4186.92|3596
1643883000000|2022-02-03 10:10:00|4191.42|4189.92|4191.62|4190.12|4194.92|4193.42|4189.62|4188.12|2203
1643883300000|2022-02-03 10:15:00|4191.92|4190.42|4194.42|4192.92|4194.92|4193.42|4191.42|4189.92|4227
1643883600000|2022-02-03 10:20:00|4193.92|4192.42|4192.42|4190.92|4194.12|4192.62|4191.42|4189.92|1478
1643883900000|2022-02-03 10:25:00|4191.92|4190.42|4191.92|4190.42|4195.42|4193.92|4191.92|4190.42|1042
1643884200000|2022-02-03 10:30:00|4191.42|4189.92|4192.62|4191.12|4194.92|4193.42|4191.42|4189.92|2144
1643884500000|2022-02-03 10:35:00|4192.42|4190.92|4192.42|4190.92|4193.92|4192.42|4190.92|4189.42|1992
1643884800000|2022-02-03 10:40:00|4191.92|4190.42|4192.92|4191.42|4193.92|4192.42|4190.42|4188.92|2727
1643885100000|2022-02-03 10:45:00|4193.42|4191.92|4192.92|4191.42|4193.92|4192.42|4191.42|4189.92|3350
1643885400000|2022-02-03 10:50:00|4192.42|4190.92|4189.92|4188.42|4192.92|4191.42|4188.92|4187.42|2689
1643885700000|2022-02-03 10:55:00|4189.42|4187.92|4190.42|4188.92|4190.92|4189.42|4187.42|4185.92|3986
1643886000000|2022-02-03 11:00:00|4189.92|4188.42|4189.92|4188.42|4191.42|4189.92|4187.92|4186.42|3699
1643886300000|2022-02-03 11:05:00|4190.42|4188.92|4193.92|4192.42|4194.92|4193.42|4189.92|4188.42|2122
1643886600000|2022-02-03 11:10:00|4194.42|4192.92|4194.92|4193.42|4195.42|4193.92|4193.42|4191.92|2263
1643886900000|2022-02-03 11:15:00|4194.42|4192.92|4192.42|4190.92|4195.42|4193.92|4191.42|4189.92|1209
1643887200000|2022-02-03 11:20:00|4191.92|4190.42|4191.92|4190.42|4192.92|4191.42|4189.92|4188.42|1545
1643887500000|2022-02-03 11:25:00|4191.42|4189.92|4196.42|4194.92|4196.42|4194.92|4191.42|4189.92|1798
1643887800000|2022-02-03 11:30:00|4196.92|4195.42|4195.42|4193.92|4196.92|4195.42|4194.92|4193.42|2178
1643888100000|2022-02-03 11:35:00|4194.92|4193.42|4198.42|4196.92|4198.92|4197.42|4194.42|4192.92|3432
1643888400000|2022-02-03 11:40:00|4197.92|4196.42|4198.42|4196.92|4198.92|4197.42|4196.42|4194.92|2176
1643888700000|2022-02-03 11:45:00|4198.12|4196.62|4198.92|4197.42|4199.42|4197.92|4196.92|4195.42|849
1643889000000|2022-02-03 11:50:00|4199.12|4197.62|4200.92|4199.42|4201.92|4200.42|4198.92|4197.42|1992
1643889300000|2022-02-03 11:55:00|4200.62|4199.12|4200.62|4199.12|4201.62|4200.12|4199.92|4198.42|10720
1643889600000|2022-02-03 12:00:00|4200.42|4198.92|4195.42|4193.92|4202.42|4200.92|4195.42|4193.92|3893
1643889900000|2022-02-03 12:05:00|4195.92|4194.42|4194.92|4193.42|4196.92|4195.42|4191.92|4190.42|2453
1643890200000|2022-02-03 12:10:00|4194.42|4192.92|4196.92|4195.42|4197.42|4195.92|4193.92|4192.42|1518
1643890500000|2022-02-03 12:15:00|4196.42|4194.92|4198.62|4197.12|4198.92|4197.42|4194.42|4192.92|2024
1643890800000|2022-02-03 12:20:00|4198.42|4196.92|4198.42|4196.92|4199.42|4197.92|4196.42|4194.92|1523
1643891100000|2022-02-03 12:25:00|4197.92|4196.42|4196.92|4195.42|4197.92|4196.42|4195.62|4194.12|1599
1643891400000|2022-02-03 12:30:00|4196.42|4194.92|4195.92|4194.42|4196.92|4195.42|4193.92|4192.42|2406
1643891700000|2022-02-03 12:35:00|4195.42|4193.92|4199.92|4198.42|4200.42|4198.92|4194.42|4192.92|1501
1643892000000|2022-02-03 12:40:00|4199.77|4198.27|4197.27|4195.77|4200.27|4198.77|4196.77|4195.27|2831
1643892300000|2022-02-03 12:45:00|4197.47|4195.97|4200.27|4198.77|4201.77|4200.27|4197.27|4195.77|3673
1643892600000|2022-02-03 12:50:00|4200.77|4199.27|4200.77|4199.27|4203.77|4202.27|4200.27|4198.77|2615
1643892900000|2022-02-03 12:55:00|4200.27|4198.77|4202.27|4200.77|4203.77|4202.27|4197.77|4196.27|3698
1643893200000|2022-02-03 13:00:00|4201.77|4200.27|4200.27|4198.77|4202.77|4201.27|4197.27|4195.77|2488
1643893500000|2022-02-03 13:05:00|4199.97|4198.47|4198.77|4197.27|4200.27|4198.77|4198.27|4196.77|2508
1643893800000|2022-02-03 13:10:00|4198.97|4197.47|4198.27|4196.77|4200.27|4198.77|4197.27|4195.77|8491
1643894100000|2022-02-03 13:15:00|4198.77|4197.27|4200.27|4198.77|4201.27|4199.77|4198.47|4196.97|1730
1643894400000|2022-02-03 13:20:00|4199.77|4198.27|4201.77|4200.27|4202.77|4201.27|4199.27|4197.77|1838
1643894700000|2022-02-03 13:25:00|4201.27|4199.77|4200.27|4198.77|4202.77|4201.27|4199.77|4198.27|2580
1643895000000|2022-02-03 13:30:00|4200.47|4198.97|4198.97|4197.47|4202.27|4200.77|4197.77|4196.27|2186
1643895300000|2022-02-03 13:35:00|4198.77|4197.27|4195.27|4193.77|4199.97|4198.47|4194.27|4192.77|9364
1643895600000|2022-02-03 13:40:00|4194.97|4193.47|4184.27|4182.77|4197.27|4195.77|4183.47|4181.97|12158
1643895900000|2022-02-03 13:45:00|4184.77|4183.27|4175.27|4173.77|4187.77|4186.27|4173.77|4172.27|13948
1643896200000|2022-02-03 13:50:00|4175.77|4174.27|4166.27|4164.77|4177.27|4175.77|4165.77|4164.27|11883
1643896500000|2022-02-03 13:55:00|4166.47|4164.97|4166.77|4165.27|4172.27|4170.77|4166.47|4164.97|10822
1643896800000|2022-02-03 14:00:00|4166.47|4164.97|4158.97|4157.47|4167.27|4165.77|4154.77|4153.27|26046
1643897100000|2022-02-03 14:05:00|4158.77|4157.27|4168.27|4166.77|4169.97|4168.47|4155.77|4154.27|19496
1643897400000|2022-02-03 14:10:00|4167.77|4166.27|4163.47|4161.97|4172.27|4170.77|4163.47|4161.97|18326
1643897700000|2022-02-03 14:15:00|4163.27|4161.77|4164.27|4162.77|4165.77|4164.27|4158.27|4156.77|10399
1643898000000|2022-02-03 14:20:00|4164.77|4163.27|4159.27|4157.77|4167.77|4166.27|4156.77|4155.27|11037
1643898300000|2022-02-03 14:25:00|4159.47|4157.97|4163.27|4161.77|4165.27|4163.77|4157.77|4156.27|6342
1643898600000|2022-02-03 14:30:00|4162.27|4160.77|4154.77|4153.27|4166.77|4165.27|4154.47|4152.97|12222
1643898900000|2022-02-03 14:35:00|4155.27|4153.77|4164.27|4162.77|4165.27|4163.77|4153.27|4151.77|17149
1643899200000|2022-02-03 14:40:00|4163.77|4162.27|4157.77|4156.27|4165.27|4163.77|4156.77|4155.27|10721
1643899500000|2022-02-03 14:45:00|4158.27|4156.77|4150.27|4148.77|4158.27|4156.77|4149.27|4147.77|13240
1643899800000|2022-02-03 14:50:00|4149.97|4148.47|4147.77|4146.27|4156.47|4154.97|4145.77|4144.27|9651
1643900100000|2022-02-03 14:55:00|4146.97|4145.47|4150.27|4148.77|4154.27|4152.77|4143.27|4141.77|10419
1643900400000|2022-02-03 15:00:00|4150.47|4148.97|4147.27|4145.77|4151.27|4149.77|4144.47|4142.97|11763
1643900700000|2022-02-03 15:05:00|4147.77|4146.27|4158.27|4156.77|4158.27|4156.77|4146.27|4144.77|15390
1643901000000|2022-02-03 15:10:00|4158.61|4157.11|4165.81|4164.31|4166.61|4165.11|4152.11|4150.61|15325
1643901300000|2022-02-03 15:15:00|4166.11|4164.61|4164.61|4163.11|4171.11|4169.61|4162.11|4160.61|12568
1643901600000|2022-02-03 15:20:00|4164.11|4162.61|4163.61|4162.11|4170.11|4168.61|4161.61|4160.11|9336
1643901900000|2022-02-03 15:25:00|4163.11|4161.61|4166.61|4165.11|4167.61|4166.11|4162.11|4160.61|5258
1643902200000|2022-02-03 15:30:00|4166.11|4164.61|4162.11|4160.61|4169.61|4168.11|4161.61|4160.11|6760
1643902500000|2022-02-03 15:35:00|4161.81|4160.31|4160.61|4159.11|4162.61|4161.11|4158.61|4157.11|4429
1643902800000|2022-02-03 15:40:00|4161.11|4159.61|4160.11|4158.61|4164.11|4162.61|4159.61|4158.11|6758
1643903100000|2022-02-03 15:45:00|4160.31|4158.81|4154.31|4152.81|4162.11|4160.61|4152.81|4151.31|5783
1643903400000|2022-02-03 15:50:00|4154.61|4153.11|4156.61|4155.11|4157.11|4155.61|4151.61|4150.11|5210
1643903700000|2022-02-03 15:55:00|4157.11|4155.61|4155.61|4154.11|4160.61|4159.11|4155.11|4153.61|4789
1643904000000|2022-02-03 16:00:00|4156.11|4154.61|4150.11|4148.61|4156.11|4154.61|4147.11|4145.61|12951
1643904300000|2022-02-03 16:05:00|4150.61|4149.11|4151.61|4150.11|4156.61|4155.11|4149.11|4147.61|9246
1643904600000|2022-02-03 16:10:00|4151.11|4149.61|4155.61|4154.11|4156.11|4154.61|4150.61|4149.11|7102
1643904900000|2022-02-03 16:15:00|4156.11|4154.61|4154.11|4152.61|4156.11|4154.61|4152.11|4150.61|5817
1643905200000|2022-02-03 16:20:00|4154.61|4153.11|4145.61|4144.11|4154.61|4153.11|4145.11|4143.61|14095
1643905500000|2022-02-03 16:25:00|4146.11|4144.61|4143.11|4141.61|4150.11|4148.61|4142.11|4140.61|22350
1643905800000|2022-02-03 16:30:00|4143.31|4141.81|4140.61|4139.11|4146.11|4144.61|4136.61|4135.11|44464
1643906100000|2022-02-03 16:35:00|4141.11|4139.61|4141.61|4140.11|4143.61|4142.11|4139.61|4138.11|22004
1643906400000|2022-02-03 16:40:00|4141.81|4140.31|4142.61|4141.11|4143.61|4142.11|4139.61|4138.11|12311
1643906700000|2022-02-03 16:45:00|4142.11|4140.61|4142.11|4140.61|4144.11|4142.61|4139.61|4138.11|8149
1643907000000|2022-02-03 16:50:00|4141.61|4140.11|4140.61|4139.11|4143.61|4142.11|4139.81|4138.31|8599
1643907300000|2022-02-03 16:55:00|4140.81|4139.31|4135.11|4133.61|4141.61|4140.11|4134.81|4133.31|6712
1643907600000|2022-02-03 17:00:00|4134.61|4133.11|4130.61|4129.11|4137.11|4135.61|4130.61|4129.11|5465
1643907900000|2022-02-03 17:05:00|4130.31|4128.81|4133.11|4131.61|4134.11|4132.61|4130.11|4128.61|5069
1643908200000|2022-02-03 17:10:00|4132.61|4131.11|4134.81|4133.31|4134.81|4133.31|4130.11|4128.61|2471
1643908500000|2022-02-03 17:15:00|4134.61|4133.11|4125.81|4124.31|4134.61|4133.11|4125.81|4124.31|3849
1643908800000|2022-02-03 17:20:00|4126.11|4124.61|4132.11|4130.61|4133.11|4131.61|4125.61|4124.11|3742
1643909100000|2022-02-03 17:25:00|4132.61|4131.11|4133.61|4132.11|4134.11|4132.61|4131.81|4130.31|1551
1643909400000|2022-02-03 17:30:00|4133.31|4131.81|4133.61|4132.11|4134.61|4133.11|4131.61|4130.11|2828
1643909700000|2022-02-03 17:35:00|4134.11|4132.61|4135.61|4134.11|4136.61|4135.11|4133.61|4132.11|3168
1643910000000|2022-02-03 17:40:00|4135.81|4134.31|4131.61|4130.11|4136.61|4135.11|4131.61|4130.11|1544
1643910300000|2022-02-03 17:45:00|4132.11|4130.61|4129.61|4128.11|4133.11|4131.61|4128.11|4126.61|2719
1643910600000|2022-02-03 17:50:00|4129.81|4128.31|4131.11|4129.61|4132.61|4131.11|4129.61|4128.11|1373
1643910900000|2022-02-03 17:55:00|4130.61|4129.11|4133.11|4131.61|4134.11|4132.61|4129.31|4127.81|1344
1643911200000|2022-02-03 18:00:00|4132.81|4131.31|4131.31|4129.81|4133.11|4131.61|4130.11|4128.61|669
1643911500000|2022-02-03 18:05:00|4131.61|4130.11|4131.11|4129.61|4134.61|4133.11|4130.81|4129.31|1022
1643911800000|2022-02-03 18:10:00|4130.11|4128.61|4133.61|4132.11|4133.61|4132.11|4129.61|4128.11|874
1643912100000|2022-02-03 18:15:00|4134.11|4132.61|4134.11|4132.61|4135.61|4134.11|4133.11|4131.61|706
1643912400000|2022-02-03 18:20:00|4133.81|4132.31|4137.61|4136.11|4139.61|4138.11|4133.61|4132.11|1333
1643912700000|2022-02-03 18:25:00|4137.81|4136.31|4136.11|4134.61|4138.61|4137.11|4135.11|4133.61|880
1643913000000|2022-02-03 18:30:00|4136.61|4135.11|4137.11|4135.61|4139.11|4137.61|4135.31|4133.81|804
1643913300000|2022-02-03 18:35:00|4136.61|4135.11|4135.81|4134.31|4137.61|4136.11|4134.61|4133.11|680
1643913600000|2022-02-03 18:40:00|4136.11|4134.61|4135.61|4134.11|4137.61|4136.11|4135.11|4133.61|922
1643913900000|2022-02-03 18:45:00|4136.11|4134.61|4136.11|4134.61|4137.81|4136.31|4135.61|4134.11|478
1643914200000|2022-02-03 18:50:00|4135.61|4134.11|4134.61|4133.11|4136.61|4135.11|4133.31|4131.81|411
1643914500000|2022-02-03 18:55:00|4134.11|4132.61|4135.31|4133.81|4136.31|4134.81|4133.11|4131.61|493
1643914800000|2022-02-03 19:00:00|4135.11|4133.61|4137.61|4136.11|4139.11|4137.61|4134.11|4132.61|711
1643915100000|2022-02-03 19:05:00|4137.81|4136.31|4137.11|4135.61|4139.31|4137.81|4136.61|4135.11|582
1643915400000|2022-02-03 19:10:00|4137.61|4136.11|4135.61|4134.11|4138.11|4136.61|4134.11|4132.61|544
1643915700000|2022-02-03 19:15:00|4135.31|4133.81|4136.31|4134.81|4137.61|4136.11|4135.31|4133.81|516
1643916000000|2022-02-03 19:20:00|4136.61|4135.11|4136.11|4134.61|4137.31|4135.81|4135.11|4133.61|557
1643916300000|2022-02-03 19:25:00|4136.31|4134.81|4133.11|4131.61|4136.61|4135.11|4131.11|4129.61|527
1643916600000|2022-02-03 19:30:00|4133.31|4131.81|4132.31|4130.81|4133.31|4131.81|4129.61|4128.11|1003
1643916900000|2022-02-03 19:35:00|4132.61|4131.11|4127.31|4125.81|4133.61|4132.11|4127.11|4125.61|1388
1643917200000|2022-02-03 19:40:00|4127.11|4125.61|4123.11|4121.61|4127.31|4125.81|4122.61|4121.11|2764
1643917500000|2022-02-03 19:45:00|4122.81|4121.31|4123.61|4122.11|4125.11|4123.61|4122.11|4120.61|1129
1643917800000|2022-02-03 19:50:00|4124.11|4122.61|4124.11|4122.61|4124.61|4123.11|4122.11|4120.61|817
1643918100000|2022-02-03 19:55:00|4123.81|4122.31|4125.81|4124.31|4127.61|4126.11|4123.61|4122.11|505
1643918400000|2022-02-03 20:00:00|4126.11|4124.61|4123.61|4122.11|4128.11|4126.61|4122.61|4121.11|1206
1643918700000|2022-02-03 20:05:00|4124.11|4122.61|4124.61|4123.11|4126.31|4124.81|4123.61|4122.11|1125
1643919000000|2022-02-03 20:10:00|4125.11|4123.61|4130.11|4128.61|4130.11|4128.61|4124.11|4122.61|1615
1643919300000|2022-02-03 20:15:00|4130.61|4129.11|4132.61|4131.11|4133.11|4131.61|4129.61|4128.11|1258
1643919600000|2022-02-03 20:20:00|4132.11|4130.61|4131.31|4129.81|4135.11|4133.61|4131.11|4129.61|837
1643919900000|2022-02-03 20:25:00|4131.11|4129.61|4130.61|4129.11|4131.61|4130.11|4128.61|4127.11|871
1643920200000|2022-02-03 20:30:00|4130.31|4128.81|4125.11|4123.61|4130.31|4128.81|4125.11|4123.61|906
1643920500000|2022-02-03 20:35:00|4124.61|4123.11|4124.61|4123.11|4126.81|4125.31|4122.61|4121.11|1096
1643920800000|2022-02-03 20:40:00|4124.11|4122.61|4126.61|4125.11|4128.61|4127.11|4123.61|4122.11|1082
1643921100000|2022-02-03 20:45:00|4126.11|4124.61|4122.81|4121.31|4126.61|4125.11|4121.61|4120.11|1832
1643921400000|2022-02-03 20:50:00|4122.11|4120.61|4118.11|4116.61|4122.31|4120.81|4115.61|4114.11|4299
1643921700000|2022-02-03 20:55:00|4117.81|4116.31|4121.11|4119.61|4124.81|4123.31|4117.81|4116.31|5205
1643922000000|2022-02-03 21:00:00|4125.46|4122.46|4148.76|4145.76|4152.56|4149.56|4124.36|4121.36|25102
1643922300000|2022-02-03 21:05:00|4148.56|4145.56|4144.36|4141.36|4150.16|4147.16|4141.06|4138.06|0
1643922600000|2022-02-03 21:10:00|4144.46|4141.46|4146.86|4143.86|4147.56|4144.56|4141.46|4138.46|0
1643922900000|2022-02-03 21:15:00|4146.76|4143.76|4160.36|4157.36|4161.06|4158.06|4144.36|4141.36|0
1643923200000|2022-02-03 21:20:00|4160.26|4157.26|4157.76|4154.76|4161.76|4158.76|4157.66|4154.66|0
1643923500000|2022-02-03 21:25:00|4157.86|4154.86|4158.86|4155.86|4159.76|4156.76|4155.96|4152.96|0
1643923800000|2022-02-03 21:30:00|4158.96|4155.96|4159.06|4156.06|4161.46|4158.46|4158.46|4155.46|0
1643924100000|2022-02-03 21:35:00|4158.96|4155.96|4156.46|4153.46|4159.96|4156.96|4146.56|4143.56|0
1643924400000|2022-02-03 21:40:00|4156.56|4153.56|4152.46|4149.46|4157.06|4154.06|4151.16|4148.16|0
1643924700000|2022-02-03 21:45:00|4152.66|4149.66|4155.06|4152.06|4156.46|4153.46|4151.36|4148.36|0
1643925000000|2022-02-03 21:50:00|4155.16|4152.16|4157.36|4154.36|4157.86|4154.86|4152.76|4149.76|0
1643925300000|2022-02-03 21:55:00|4157.56|4154.56|4156.16|4153.16|4157.96|4154.96|4154.66|4151.66|0
1643925600000|2022-02-03 22:00:00|4156.26|4153.26|4150.96|4147.96|4156.26|4153.26|4150.96|4147.96|0
1643925900000|2022-02-03 22:05:00|4150.86|4147.86|4150.96|4147.96|4151.86|4148.86|4149.26|4146.26|0
1643926200000|2022-02-03 22:10:00|4150.86|4147.86|4150.16|4147.16|4150.96|4147.96|4149.46|4146.46|0
1643926500000|2022-02-03 22:15:00|4150.46|4147.46|4148.66|4145.66|4150.46|4147.46|4148.66|4145.66|0
1643926800000|2022-02-03 22:20:00|4148.76|4145.76|4147.96|4144.96|4148.96|4145.96|4147.86|4144.86|0
1643927100000|2022-02-03 22:25:00|4148.06|4145.06|4145.96|4142.96|4148.06|4145.06|4145.86|4142.86|0
1643927400000|2022-02-03 22:30:00|4146.26|4143.26|4147.96|4144.96|4148.16|4145.16|4146.26|4143.26|0
1643927700000|2022-02-03 22:35:00|4147.86|4144.86|4146.66|4143.66|4150.56|4147.56|4146.56|4143.56|0
1643928000000|2022-02-03 22:40:00|4146.86|4143.86|4148.96|4145.96|4150.26|4147.26|4146.86|4143.86|0
1643928300000|2022-02-03 22:45:00|4149.06|4146.06|4147.26|4144.26|4149.16|4146.16|4147.06|4144.06|0
1643928600000|2022-02-03 22:50:00|4147.56|4144.56|4149.46|4146.46|4149.56|4146.56|4147.16|4144.16|0
1643928900000|2022-02-03 22:55:00|4149.56|4146.56|4150.36|4147.36|4150.76|4147.76|4149.26|4146.26|0
1643929200000|2022-02-03 23:00:00|4149.86|4146.86|4150.76|4147.76|4151.06|4148.06|4146.86|4143.86|0
1643929500000|2022-02-03 23:05:00|4150.66|4147.66|4152.76|4149.76|4154.26|4151.26|4150.66|4147.66|0
1643929800000|2022-02-03 23:10:00|4152.96|4149.96|4152.76|4149.76|4155.46|4152.46|4152.26|4149.26|0
1643930100000|2022-02-03 23:15:00|4152.66|4149.66|4156.16|4153.16|4156.86|4153.86|4152.66|4149.66|0
1643930400000|2022-02-03 23:20:00|4156.26|4153.26|4155.46|4152.46|4157.16|4154.16|4154.86|4151.86|0
1643930700000|2022-02-03 23:25:00|4155.86|4152.86|4153.66|4150.66|4155.86|4152.86|4153.16|4150.16|0
1643931000000|2022-02-03 23:30:00|4153.56|4150.56|4155.56|4152.56|4155.86|4152.86|4153.56|4150.56|0
1643931300000|2022-02-03 23:35:00|4155.46|4152.46|4155.96|4152.96|4156.06|4153.06|4153.86|4150.86|0
1643931600000|2022-02-03 23:40:00|4156.16|4153.16|4155.16|4152.16|4156.66|4153.66|4153.66|4150.66|0
1643931900000|2022-02-03 23:45:00|4155.06|4152.06|4155.66|4152.66|4157.56|4154.56|4154.96|4151.96|0
1643932200000|2022-02-03 23:50:00|4155.76|4152.76|4153.76|4150.76|4155.86|4152.86|4152.96|4149.96|0
1643932500000|2022-02-03 23:55:00|4154.06|4151.06|4153.16|4150.16|4154.06|4151.06|4152.36|4149.36|0
1643932800000|2022-02-04 00:00:00|4153.26|4150.26|4154.46|4151.46|4154.66|4151.66|4151.36|4148.36|0
1643933100000|2022-02-04 00:05:00|4154.56|4151.56|4155.56|4152.56|4155.76|4152.76|4152.86|4149.86|0
1643933400000|2022-02-04 00:10:00|4155.76|4152.76|4152.66|4149.66|4155.76|4152.76|4152.46|4149.46|0
1643933700000|2022-02-04 00:15:00|4152.86|4149.86|4158.86|4156.86|4159.36|4157.36|4152.86|4149.86|803
1643934000000|2022-02-04 00:20:00|4158.56|4156.56|4158.86|4156.86|4159.36|4157.36|4157.36|4155.36|156
1643934300000|2022-02-04 00:25:00|4158.56|4156.56|4157.86|4155.86|4159.06|4157.06|4157.56|4155.56|119
1643934600000|2022-02-04 00:30:00|4157.56|4155.56|4149.86|4147.86|4157.86|4155.86|4149.86|4147.86|290
1643934900000|2022-02-04 00:35:00|4150.36|4148.36|4147.36|4145.36|4151.86|4149.86|4147.36|4145.36|167
1643935200000|2022-02-04 00:40:00|4146.86|4144.86|4146.56|4144.56|4148.86|4146.86|4146.56|4144.56|179
1643935500000|2022-02-04 00:45:00|4146.86|4144.86|4147.86|4145.86|4150.06|4148.06|4146.56|4144.56|91
1643935800000|2022-02-04 00:50:00|4147.36|4145.36|4146.86|4144.86|4148.36|4146.36|4145.36|4143.36|152
1643936100000|2022-02-04 00:55:00|4146.36|4144.36|4146.86|4144.86|4148.86|4146.86|4146.36|4144.36|72
1643936400000|2022-02-04 01:00:00|4146.56|4144.56|4146.56|4144.56|4147.86|4145.86|4143.86|4141.86|238
1643936700000|2022-02-04 01:05:00|4146.36|4144.36|4145.36|4143.36|4146.86|4144.86|4144.86|4142.86|136
1643937000000|2022-02-04 01:10:00|4144.86|4142.86|4145.56|4143.56|4146.86|4144.86|4142.86|4140.86|55
1643937300000|2022-02-04 01:15:00|4145.86|4143.86|4145.56|4143.56|4149.86|4147.86|4145.36|4143.36|181
1643937600000|2022-02-04 01:20:00|4145.86|4143.86|4142.56|4140.56|4145.86|4143.86|4141.86|4139.86|243
1643937900000|2022-02-04 01:25:00|4142.86|4140.86|4143.86|4141.86|4145.06|4143.06|4139.86|4137.86|179
1643938200000|2022-02-04 01:30:00|4143.56|4141.56|4141.36|4139.36|4146.86|4144.86|4141.36|4139.36|160
1643938500000|2022-02-04 01:35:00|4140.86|4138.86|4135.56|4133.56|4142.06|4140.06|4135.56|4133.56|129
1643938800000|2022-02-04 01:40:00|4135.86|4133.86|4135.36|4133.36|4137.56|4135.56|4133.86|4131.86|46
1643939100000|2022-02-04 01:45:00|4135.56|4133.56|4136.36|4134.36|4136.36|4134.36|4131.36|4129.36|259
1643939400000|2022-02-04 01:50:00|4136.06|4134.06|4138.86|4136.86|4139.36|4137.36|4135.56|4133.56|61
1643939700000|2022-02-04 01:55:00|4138.56|4136.56|4137.56|4135.56|4139.86|4137.86|4137.36|4135.36|40
1643940000000|2022-02-04 02:00:00|4137.36|4135.36|4139.36|4137.36|4139.86|4137.86|4137.36|4135.36|61
1643940300000|2022-02-04 02:05:00|4139.06|4137.06|4142.56|4140.56|4142.86|4140.86|4139.06|4137.06|49
1643940600000|2022-02-04 02:10:00|4142.86|4140.86|4143.86|4141.86|4144.86|4142.86|4142.56|4140.56|122
1643940900000|2022-02-04 02:15:00|4144.06|4142.06|4146.86|4144.86|4147.86|4145.86|4143.86|4141.86|72
1643941200000|2022-02-04 02:20:00|4147.06|4145.06|4144.36|4142.36|4147.86|4145.86|4144.36|4142.36|41
1643941500000|2022-02-04 02:25:00|4144.56|4142.56|4146.06|4144.06|4146.36|4144.36|4144.36|4142.36|98
1643941800000|2022-02-04 02:30:00|4146.36|4144.36|4146.86|4144.86|4146.86|4144.86|4145.86|4143.86|51
1643942100000|2022-02-04 02:35:00|4146.56|4144.56|4145.86|4143.86|4146.86|4144.86|4144.36|4142.36|29
1643942400000|2022-02-04 02:40:00|4145.56|4143.56|4143.86|4141.86|4146.36|4144.36|4143.56|4141.56|29
1643942700000|2022-02-04 02:45:00|4143.56|4141.56|4142.36|4140.36|4143.86|4141.86|4141.36|4139.36|36
1643943000000|2022-02-04 02:50:00|4142.06|4140.06|4142.36|4140.36|4142.86|4140.86|4141.36|4139.36|42
1643943300000|2022-02-04 02:55:00|4141.86|4139.86|4141.06|4139.06|4141.86|4139.86|4140.86|4138.86|35
1643943600000|2022-02-04 03:00:00|4141.36|4139.36|4141.56|4139.56|4142.36|4140.36|4140.86|4138.86|17
1643943900000|2022-02-04 03:05:00|4141.86|4139.86|4142.86|4140.86|4143.36|4141.36|4141.56|4139.56|35
1643944200000|2022-02-04 03:10:00|4143.06|4141.06|4144.86|4142.86|4144.86|4142.86|4142.36|4140.36|24
1643944500000|2022-02-04 03:15:00|4144.36|4142.36|4143.86|4141.86|4144.86|4142.86|4143.36|4141.36|32
1643944800000|2022-02-04 03:20:00|4143.56|4141.56|4142.36|4140.36|4144.06|4142.06|4142.36|4140.36|66
1643945100000|2022-02-04 03:25:00|4142.56|4140.56|4141.56|4139.56|4142.86|4140.86|4140.56|4138.56|23
1643945400000|2022-02-04 03:30:00|4141.36|4139.36|4140.36|4138.36|4142.86|4140.86|4138.86|4136.86|147
1643945700000|2022-02-04 03:35:00|4140.56|4138.56|4143.86|4141.86|4144.06|4142.06|4140.36|4138.36|12
1643946000000|2022-02-04 03:40:00|4143.56|4141.56|4143.86|4141.86|4144.56|4142.56|4143.36|4141.36|11
1643946300000|2022-02-04 03:45:00|4144.06|4142.06|4145.06|4143.06|4145.36|4143.36|4144.06|4142.06|68
1643946600000|2022-02-04 03:50:00|4144.86|4142.86|4145.36|4143.36|4146.36|4144.36|4144.86|4142.86|14
1643946900000|2022-02-04 03:55:00|4145.56|4143.56|4145.36|4143.36|4146.36|4144.36|4144.86|4142.86|16
1643947200000|2022-02-04 04:00:00|4145.56|4143.56|4147.06|4145.06|4147.86|4145.86|4145.36|4143.36|25
1643947500000|2022-02-04 04:05:00|4147.36|4145.36|4147.56|4145.56|4148.36|4146.36|4146.56|4144.56|20
1643947800000|2022-02-04 04:10:00|4147.36|4145.36|4148.36|4146.36|4149.36|4147.36|4147.36|4145.36|140
1643948100000|2022-02-04 04:15:00|4149.06|4147.06|4150.86|4148.86|4150.86|4148.86|4149.06|4147.06|102
1643948400000|2022-02-04 04:20:00|4150.56|4148.56|4150.86|4148.86|4153.06|4151.06|4150.36|4148.36|93
1643948700000|2022-02-04 04:25:00|4150.56|4148.56|4150.36|4148.36|4152.06|4150.06|4150.36|4148.36|32
1643949000000|2022-02-04 04:30:00|4150.86|4148.86|4151.86|4149.86|4152.36|4150.36|4150.86|4148.86|37
1643949300000|2022-02-04 04:35:00|4151.56|4149.56|4150.56|4148.56|4152.86|4150.86|4150.36|4148.36|40
1643949600000|2022-02-04 04:40:00|4150.86|4148.86|4150.86|4148.86|4151.86|4149.86|4150.36|4148.36|94
1643949900000|2022-02-04 04:45:00|4150.36|4148.36|4150.56|4148.56|4151.36|4149.36|4149.86|4147.86|98
1643950200000|2022-02-04 04:50:00|4150.36|4148.36|4149.86|4147.86|4150.36|4148.36|4149.06|4147.06|51
1643950500000|2022-02-04 04:55:00|4149.56|4147.56|4150.56|4148.56|4150.86|4148.86|4149.36|4147.36|75
1643950800000|2022-02-04 05:00:00|4150.36|4148.36|4151.36|4149.36|4152.06|4150.06|4150.36|4148.36|141
1643951100000|2022-02-04 05:05:00|4151.86|4149.86|4153.06|4151.06|4153.86|4151.86|4151.86|4149.86|262
1643951400000|2022-02-04 05:10:00|4153.36|4151.36|4152.36|4150.36|4153.86|4151.86|4152.36|4150.36|87
1643951700000|2022-02-04 05:15:00|4152.86|4150.86|4156.36|4154.36|4156.36|4154.36|4152.86|4150.86|185
1643952000000|2022-02-04 05:20:00|4155.86|4153.86|4156.06|4154.06|4156.86|4154.86|4155.36|4153.36|164
1643952300000|2022-02-04 05:25:00|4156.36|4154.36|4155.36|4153.36|4157.36|4155.36|4154.36|4152.36|49
1643952600000|2022-02-04 05:30:00|4155.56|4153.56|4156.36|4154.36|4157.86|4155.86|4155.56|4153.56|95
1643952900000|2022-02-04 05:35:00|4156.56|4154.56|4156.56|4154.56|4156.86|4154.86|4155.06|4153.06|31
1643953200000|2022-02-04 05:40:00|4156.36|4154.36|4154.86|4152.86|4157.86|4155.86|4154.56|4152.56|72
1643953500000|2022-02-04 05:45:00|4154.56|4152.56|4155.36|4153.36|4156.36|4154.36|4154.36|4152.36|47
1643953800000|2022-02-04 05:50:00|4155.06|4153.06|4156.06|4154.06|4156.86|4154.86|4154.86|4152.86|65
1643954100000|2022-02-04 05:55:00|4156.36|4154.36|4160.36|4158.36|4161.36|4159.36|4156.36|4154.36|449
1643954400000|2022-02-04 06:00:00|4160.06|4158.06|4161.06|4159.06|4161.86|4159.86|4159.86|4157.86|430
1643954700000|2022-02-04 06:05:00|4161.36|4159.36|4162.36|4160.36|4162.36|4160.36|4160.86|4158.86|108
1643955000000|2022-02-04 06:10:00|4162.86|4160.86|4162.36|4160.36|4165.36|4163.36|4162.06|4160.06|546
1643955300000|2022-02-04 06:15:00|4161.86|4159.86|4164.86|4162.86|4164.86|4162.86|4161.86|4159.86|112
1643955600000|2022-02-04 06:20:00|4164.56|4162.56|4163.86|4161.86|4165.36|4163.36|4163.36|4161.36|192
1643955900000|2022-02-04 06:25:00|4163.56|4161.56|4163.86|4161.86|4164.56|4162.56|4162.86|4160.86|163
1643956200000|2022-02-04 06:30:00|4164.36|4162.36|4161.86|4159.86|4165.06|4163.06|4160.86|4158.86|120
1643956500000|2022-02-04 06:35:00|4162.06|4160.06|4161.36|4159.36|4163.56|4161.56|4160.36|4158.36|419
1643956800000|2022-02-04 06:40:00|4161.86|4159.86|4166.56|4164.56|4167.06|4165.06|4161.56|4159.56|229
1643957100000|2022-02-04 06:45:00|4166.36|4164.36|4168.36|4166.36|4169.36|4167.36|4165.56|4163.56|271
1643957400000|2022-02-04 06:50:00|4168.56|4166.56|4174.56|4172.56|4174.86|4172.86|4165.86|4163.86|1079
1643957700000|2022-02-04 06:55:00|4174.36|4172.36|4173.36|4171.36|4176.36|4174.36|4172.36|4170.36|680
1643958000000|2022-02-04 07:00:00|4173.11|4171.61|4172.11|4170.61|4177.11|4175.61|4171.61|4170.11|2285
1643958300000|2022-02-04 07:05:00|4172.61|4171.11|4178.31|4176.81|4179.81|4178.31|4171.11|4169.61|2061
1643958600000|2022-02-04 07:10:00|4178.61|4177.11|4173.11|4171.61|4178.61|4177.11|4171.11|4169.61|1451
1643958900000|2022-02-04 07:15:00|4172.81|4171.31|4171.11|4169.61|4177.11|4175.61|4170.11|4168.61|2372
1643959200000|2022-02-04 07:20:00|4170.81|4169.31|4170.31|4168.81|4172.11|4170.61|4169.11|4167.61|1141
1643959500000|2022-02-04 07:25:00|4170.61|4169.11|4166.61|4165.11|4171.61|4170.11|4165.31|4163.81|11691
1643959800000|2022-02-04 07:30:00|4166.81|4165.31|4170.11|4168.61|4172.11|4170.61|4166.81|4165.31|1322
1643960100000|2022-02-04 07:35:00|4169.81|4168.31|4163.61|4162.11|4170.11|4168.61|4163.31|4161.81|2795
1643960400000|2022-02-04 07:40:00|4163.11|4161.61|4154.31|4152.81|4164.61|4163.11|4153.11|4151.61|4348
1643960700000|2022-02-04 07:45:00|4154.61|4153.11|4159.11|4157.61|4161.11|4159.61|4154.11|4152.61|4729
1643961000000|2022-02-04 07:50:00|4158.61|4157.11|4153.61|4152.11|4160.61|4159.11|4152.81|4151.31|3023
1643961300000|2022-02-04 07:55:00|4153.31|4151.81|4158.61|4157.11|4160.61|4159.11|4151.61|4150.11|4468
1643961600000|2022-02-04 08:00:00|4158.81|4157.31|4165.11|4163.61|4168.61|4167.11|4157.61|4156.11|19461
1643961900000|2022-02-04 08:05:00|4166.11|4164.61|4162.61|4161.11|4166.61|4165.11|4159.11|4157.61|7412
1643962200000|2022-02-04 08:10:00|4163.11|4161.61|4159.11|4157.61|4164.11|4162.61|4158.11|4156.61|6389
1643962500000|2022-02-04 08:15:00|4159.61|4158.11|4161.61|4160.11|4167.11|4165.61|4156.11|4154.61|8181
1643962800000|2022-02-04 08:20:00|4162.11|4160.61|4152.11|4150.61|4163.61|4162.11|4151.61|4150.11|10550
1643963100000|2022-02-04 08:25:00|4152.61|4151.11|4137.11|4135.61|4153.11|4151.61|4135.11|4133.61|15707
1643963400000|2022-02-04 08:30:00|4137.61|4136.11|4140.11|4138.61|4144.81|4143.31|4135.11|4133.61|14278
1643963700000|2022-02-04 08:35:00|4139.61|4138.11|4137.11|4135.61|4142.11|4140.61|4133.61|4132.11|8321
1643964000000|2022-02-04 08:40:00|4137.37|4135.87|4136.37|4134.87|4137.87|4136.37|4129.87|4128.37|9617
1643964300000|2022-02-04 08:45:00|4136.07|4134.57|4124.57|4123.07|4136.87|4135.37|4123.87|4122.37|11466
1643964600000|2022-02-04 08:50:00|4124.37|4122.87|4124.87|4123.37|4125.87|4124.37|4120.07|4118.57|7590
1643964900000|2022-02-04 08:55:00|4125.37|4123.87|4129.87|4128.37|4132.87|4131.37|4125.37|4123.87|7867
1643965200000|2022-02-04 09:00:00|4129.57|4128.07|4129.07|4127.57|4136.37|4134.87|4127.37|4125.87|6289
1643965500000|2022-02-04 09:05:00|4129.37|4127.87|4130.87|4129.37|4135.87|4134.37|4129.37|4127.87|5470
1643965800000|2022-02-04 09:10:00|4130.37|4128.87|4137.37|4135.87|4138.37|4136.87|4130.37|4128.87|4967
1643966100000|2022-02-04 09:15:00|4138.37|4136.87|4132.87|4131.37|4140.37|4138.87|4132.37|4130.87|4267
1643966400000|2022-02-04 09:20:00|4133.07|4131.57|4130.37|4128.87|4133.07|4131.57|4124.37|4122.87|6984
1643966700000|2022-02-04 09:25:00|4130.57|4129.07|4132.87|4131.37|4137.37|4135.87|4129.37|4127.87|4898
1643967000000|2022-02-04 09:30:00|4132.37|4130.87|4133.37|4131.87|4135.37|4133.87|4130.37|4128.87|10741
1643967300000|2022-02-04 09:35:00|4133.87|4132.37|4133.87|4132.37|4138.07|4136.57|4131.87|4130.37|5635
1643967600000|2022-02-04 09:40:00|4133.57|4132.07|4130.87|4129.37|4133.57|4132.07|4128.87|4127.37|3121
1643967900000|2022-02-04 09:45:00|4131.07|4129.57|4127.37|4125.87|4131.87|4130.37|4127.07|4125.57|3922
1643968200000|2022-02-04 09:50:00|4126.87|4125.37|4124.37|4122.87|4127.87|4126.37|4120.87|4119.37|7010
1643968500000|2022-02-04 09:55:00|4124.07|4122.57|4118.57|4117.07|4124.37|4122.87|4116.87|4115.37|8095
1643968800000|2022-02-04 10:00:00|4118.37|4116.87|4116.37|4114.87|4121.87|4120.37|4116.07|4114.57|4584
1643969100000|2022-02-04 10:05:00|4116.87|4115.37|4114.87|4113.37|4117.37|4115.87|4111.87|4110.37|10127
1643969400000|2022-02-04 10:10:00|4114.37|4112.87|4114.37|4112.87|4115.87|4114.37|4112.07|4110.57|4899
1643969700000|2022-02-04 10:15:00|4113.87|4112.37|4112.87|4111.37|4116.37|4114.87|4111.87|4110.37|3678
1643970000000|2022-02-04 10:20:00|4112.37|4110.87|4107.37|4105.87|4113.37|4111.87|4105.87|4104.37|11379
1643970300000|2022-02-04 10:25:00|4107.87|4106.37|4111.87|4110.37|4114.37|4112.87|4106.87|4105.37|4428
1643970600000|2022-02-04 10:30:00|4111.37|4109.87|4109.87|4108.37|4111.37|4109.87|4104.87|4103.37|6503
1643970900000|2022-02-04 10:35:00|4110.07|4108.57|4108.37|4106.87|4112.87|4111.37|4107.37|4105.87|3910
1643971200000|2022-02-04 10:40:00|4108.07|4106.57|4104.37|4102.87|4109.37|4107.87|4102.87|4101.37|5452
1643971500000|2022-02-04 10:45:00|4103.87|4102.37|4101.37|4099.87|4110.07|4108.57|4100.87|4099.37|9073
1643971800000|2022-02-04 10:50:00|4102.37|4100.87|4108.37|4106.87|4113.87|4112.37|4102.37|4100.87|10387
1643972100000|2022-02-04 10:55:00|4108.57|4107.07|4106.37|4104.87|4110.57|4109.07|4103.57|4102.07|10279
1643972400000|2022-02-04 11:00:00|4105.87|4104.37|4097.37|4095.87|4106.37|4104.87|4096.87|4095.37|9898
1643972700000|2022-02-04 11:05:00|4096.37|4094.87|4089.37|4087.87|4100.37|4098.87|4089.37|4087.87|7478
1643973000000|2022-02-04 11:10:00|4089.87|4088.37|4085.87|4084.37|4090.87|4089.37|4084.07|4082.57|10941
1643973300000|2022-02-04 11:15:00|4085.37|4083.87|4088.37|4086.87|4090.37|4088.87|4084.87|4083.37|6440
1643973600000|2022-02-04 11:20:00|4088.57|4087.07|4084.87|4083.37|4088.87|4087.37|4082.87|4081.37|6235
1643973900000|2022-02-04 11:25:00|4084.37|4082.87|4091.87|4090.37|4093.87|4092.37|4084.37|4082.87|5220
1643974200000|2022-02-04 11:30:00|4092.37|4090.87|4091.87|4090.37|4095.37|4093.87|4090.87|4089.37|5658
1643974500000|2022-02-04 11:35:00|4091.37|4089.87|4092.37|4090.87|4093.37|4091.87|4087.87|4086.37|3238
1643974800000|2022-02-04 11:40:00|4092.87|4091.37|4088.07|4086.57|4092.87|4091.37|4087.37|4085.87|11213
1643975100000|2022-02-04 11:45:00|4087.87|4086.37|4086.87|4085.37|4090.37|4088.87|4084.37|4082.87|2242
1643975400000|2022-02-04 11:50:00|4086.37|4084.87|4081.37|4079.87|4086.37|4084.87|4078.87|4077.37|3453
1643975700000|2022-02-04 11:55:00|4081.87|4080.37|4074.87|4073.37|4082.07|4080.57|4074.87|4073.37|8354
1643976000000|2022-02-04 12:00:00|4075.37|4073.87|4083.37|4081.87|4083.87|4082.37|4075.37|4073.87|5780
1643976300000|2022-02-04 12:05:00|4083.87|4082.37|4090.37|4088.87|4090.87|4089.37|4082.87|4081.37|4287
1643976600000|2022-02-04 12:10:00|4089.87|4088.37|4084.37|4082.87|4091.37|4089.87|4082.87|4081.37|8663
1643976900000|2022-02-04 12:15:00|4084.07|4082.57|4085.87|4084.37|4087.37|4085.87|4082.87|4081.37|3567
1643977200000|2022-02-04 12:20:00|4086.37|4084.87|4088.37|4086.87|4089.87|4088.37|4083.87|4082.37|1881
1643977500000|2022-02-04 12:25:00|4087.87|4086.37|4095.87|4094.37|4096.37|4094.87|4087.87|4086.37|3739
1643977800000|2022-02-04 12:30:00|4095.37|4093.87|4090.87|4089.37|4095.87|4094.37|4090.07|4088.57|5828
1643978100000|2022-02-04 12:35:00|4091.37|4089.87|4092.37|4090.87|4094.87|4093.37|4090.37|4088.87|3011
1643978400000|2022-02-04 12:40:00|4092.3|4090.8|4091.8|4090.3|4093.3|4091.8|4089.8|4088.3|3399
1643978700000|2022-02-04 12:45:00|4092.3|4090.8|4099.8|4098.3|4100.3|4098.8|4092.3|4090.8|5297
1643979000000|2022-02-04 12:50:00|4099.5|4098|4100.3|4098.8|4102.3|4100.8|4099.3|4097.8|4587
1643979300000|2022-02-04 12:55:00|4100.5|4099|4098.3|4096.8|4103.8|4102.3|4098|4096.5|5588
1643979600000|2022-02-04 13:00:00|4097.5|4096|4093.3|4091.8|4100.8|4099.3|4092.8|4091.3|4598
1643979900000|2022-02-04 13:05:00|4093.8|4092.3|4094.3|4092.8|4096.3|4094.8|4091.3|4089.8|3327
1643980200000|2022-02-04 13:10:00|4093.8|4092.3|4094.8|4093.3|4095.3|4093.8|4091.3|4089.8|3325
1643980500000|2022-02-04 13:15:00|4095.3|4093.8|4090.8|4089.3|4095.5|4094|4089.8|4088.3|4895
1643980800000|2022-02-04 13:20:00|4090.5|4089|4091.8|4090.3|4094.3|4092.8|4087.8|4086.3|4140
1643981100000|2022-02-04 13:25:00|4091.3|4089.8|4097.5|4096|4098|4096.5|4091.3|4089.8|5754
1643981400000|2022-02-04 13:30:00|4097|4095.5|4077.8|4076.3|4097|4095.5|4077.3|4075.8|17838
1643981700000|2022-02-04 13:35:00|4078.3|4076.8|4090.8|4089.3|4090.8|4089.3|4077.3|4075.8|7663
1643982000000|2022-02-04 13:40:00|4090.3|4088.8|4084.3|4082.8|4096.3|4094.8|4082.3|4080.8|9387
1643982300000|2022-02-04 13:45:00|4083.8|4082.3|4083.8|4082.3|4091.3|4089.8|4083.3|4081.8|4919
1643982600000|2022-02-04 13:50:00|4084|4082.5|4086.8|4085.3|4087.3|4085.8|4080.3|4078.8|5409
1643982900000|2022-02-04 13:55:00|4087|4085.5|4078.8|4077.3|4088.8|4087.3|4078.8|4077.3|4484
1643983200000|2022-02-04 14:00:00|4079|4077.5|4070.5|4069|4079.3|4077.8|4069|4067.5|9853
1643983500000|2022-02-04 14:05:00|4070.3|4068.8|4076.8|4075.3|4077.8|4076.3|4067.8|4066.3|10981
1643983800000|2022-02-04 14:10:00|4076.3|4074.8|4083|4081.5|4083.3|4081.8|4075.3|4073.8|8608
1643984100000|2022-02-04 14:15:00|4083.3|4081.8|4082.8|4081.3|4086.8|4085.3|4080.3|4078.8|4904
1643984400000|2022-02-04 14:20:00|4083|4081.5|4085.3|4083.8|4086.3|4084.8|4082|4080.5|4215
1643984700000|2022-02-04 14:25:00|4085.8|4084.3|4089.8|4088.3|4090.3|4088.8|4085.8|4084.3|4664
1643985000000|2022-02-04 14:30:00|4090|4088.5|4085.8|4084.3|4093.8|4092.3|4085.3|4083.8|11491
1643985300000|2022-02-04 14:35:00|4086|4084.5|4084.8|4083.3|4090.8|4089.3|4082.8|4081.3|5952
1643985600000|2022-02-04 14:40:00|4085.3|4083.8|4097.5|4096|4101.3|4099.8|4084.8|4083.3|9883
1643985900000|2022-02-04 14:45:00|4097.8|4096.3|4094.8|4093.3|4100.8|4099.3|4093.8|4092.3|8122
1643986200000|2022-02-04 14:50:00|4095.3|4093.8|4087.3|4085.8|4096.8|4095.3|4086.8|4085.3|7041
1643986500000|2022-02-04 14:55:00|4087.8|4086.3|4093.3|4091.8|4093.3|4091.8|4083.8|4082.3|23628
1643986800000|2022-02-04 15:00:00|4093.5|4092|4095|4093.5|4100.3|4098.8|4087.8|4086.3|9644
1643987100000|2022-02-04 15:05:00|4095.3|4093.8|4091.3|4089.8|4097.3|4095.8|4090.8|4089.3|7409
1643987400000|2022-02-04 15:10:00|4091.05|4089.55|4100.05|4098.55|4101.05|4099.55|4088.05|4086.55|7018
1643987700000|2022-02-04 15:15:00|4100.75|4099.25|4107.55|4106.05|4109.55|4108.05|4100.55|4099.05|12679
1643988000000|2022-02-04 15:20:00|4107.05|4105.55|4102.55|4101.05|4110.55|4109.05|4101.55|4100.05|6050
1643988300000|2022-02-04 15:25:00|4102.75|4101.25|4087.25|4085.75|4104.05|4102.55|4087.05|4085.55|13326
1643988600000|2022-02-04 15:30:00|4087.55|4086.05|4093.05|4091.55|4095.05|4093.55|4087.55|4086.05|5009
1643988900000|2022-02-04 15:35:00|4093.55|4092.05|4087.05|4085.55|4094.05|4092.55|4085.05|4083.55|7111
1643989200000|2022-02-04 15:40:00|4087.25|4085.75|4086.55|4085.05|4091.55|4090.05|4086.55|4085.05|9707
1643989500000|2022-02-04 15:45:00|4086.05|4084.55|4085.05|4083.55|4086.05|4084.55|4080.05|4078.55|5857
1643989800000|2022-02-04 15:50:00|4084.75|4083.25|4089.55|4088.05|4090.55|4089.05|4083.55|4082.05|5147
1643990100000|2022-02-04 15:55:00|4089.25|4087.75|4084.05|4082.55|4090.55|4089.05|4084.05|4082.55|6193
1643990400000|2022-02-04 16:00:00|4084.55|4083.05|4087.05|4085.55|4089.55|4088.05|4080.05|4078.55|9220
1643990700000|2022-02-04 16:05:00|4086.55|4085.05|4081.05|4079.55|4088.05|4086.55|4080.55|4079.05|5341
1643991000000|2022-02-04 16:10:00|4080.55|4079.05|4078.55|4077.05|4082.05|4080.55|4075.25|4073.75|7106
1643991300000|2022-02-04 16:15:00|4078.25|4076.75|4081.75|4080.25|4082.25|4080.75|4077.05|4075.55|12525
1643991600000|2022-02-04 16:20:00|4081.55|4080.05|4082.05|4080.55|4082.05|4080.55|4077.05|4075.55|12192
1643991900000|2022-02-04 16:25:00|4081.55|4080.05|4084.55|4083.05|4088.55|4087.05|4081.05|4079.55|20332
1643992200000|2022-02-04 16:30:00|4084.05|4082.55|4086.55|4085.05|4089.05|4087.55|4083.55|4082.05|36277
1643992500000|2022-02-04 16:35:00|4087.05|4085.55|4089.05|4087.55|4091.55|4090.05|4087.05|4085.55|19032
1643992800000|2022-02-04 16:40:00|4089.55|4088.05|4092.05|4090.55|4093.55|4092.05|4089.25|4087.75|8452
1643993100000|2022-02-04 16:45:00|4091.55|4090.05|4094.05|4092.55|4098.05|4096.55|4091.55|4090.05|11989
1643993400000|2022-02-04 16:50:00|4094.55|4093.05|4092.05|4090.55|4094.55|4093.05|4089.55|4088.05|2967
1643993700000|2022-02-04 16:55:00|4092.55|4091.05|4089.55|4088.05|4095.55|4094.05|4089.55|4088.05|4639
1643994000000|2022-02-04 17:00:00|4090.05|4088.55|4088.75|4087.25|4091.05|4089.55|4087.05|4085.55|2445
1643994300000|2022-02-04 17:05:00|4088.55|4087.05|4091.05|4089.55|4092.55|4091.05|4088.25|4086.75|1552
1643994600000|2022-02-04 17:10:00|4091.25|4089.75|4091.55|4090.05|4093.55|4092.05|4086.55|4085.05|2934
1643994900000|2022-02-04 17:15:00|4092.05|4090.55|4094.05|4092.55|4094.55|4093.05|4091.55|4090.05|3210
1643995200000|2022-02-04 17:20:00|4094.25|4092.75|4094.55|4093.05|4095.05|4093.55|4093.05|4091.55|1706
1643995500000|2022-02-04 17:25:00|4095.05|4093.55|4097.55|4096.05|4099.05|4097.55|4095.05|4093.55|2207
1643995800000|2022-02-04 17:30:00|4098.05|4096.55|4095.05|4093.55|4100.05|4098.55|4093.05|4091.55|1463
1643996100000|2022-02-04 17:35:00|4095.55|4094.05|4098.05|4096.55|4098.05|4096.55|4093.55|4092.05|1228
1643996400000|2022-02-04 17:40:00|4098.25|4096.75|4100.55|4099.05|4100.75|4099.25|4097.05|4095.55|1532
1643996700000|2022-02-04 17:45:00|4100.05|4098.55|4099.55|4098.05|4100.05|4098.55|4097.55|4096.05|1103
1643997000000|2022-02-04 17:50:00|4100.05|4098.55|4099.55|4098.05|4101.05|4099.55|4097.55|4096.05|1023
1643997300000|2022-02-04 17:55:00|4099.75|4098.25|4104.05|4102.55|4104.05|4102.55|4098.05|4096.55|1209
1643997600000|2022-02-04 18:00:00|4104.55|4103.05|4111.05|4109.55|4112.05|4110.55|4104.55|4103.05|2612
1643997900000|2022-02-04 18:05:00|4111.55|4110.05|4109.05|4107.55|4111.55|4110.05|4107.55|4106.05|1577
1643998200000|2022-02-04 18:10:00|4108.55|4107.05|4108.05|4106.55|4110.75|4109.25|4106.55|4105.05|1242
1643998500000|2022-02-04 18:15:00|4107.55|4106.05|4105.55|4104.05|4108.55|4107.05|4104.55|4103.05|1424
1643998800000|2022-02-04 18:20:00|4105.05|4103.55|4111.05|4109.55|4111.25|4109.75|4105.05|4103.55|1001
1643999100000|2022-02-04 18:25:00|4110.05|4108.55|4108.05|4106.55|4110.55|4109.05|4106.75|4105.25|604
1643999400000|2022-02-04 18:30:00|4108.25|4106.75|4110.55|4109.05|4110.55|4109.05|4107.05|4105.55|1204
1643999700000|2022-02-04 18:35:00|4110.25|4108.75|4109.55|4108.05|4110.55|4109.05|4108.05|4106.55|775
1644000000000|2022-02-04 18:40:00|4110.05|4108.55|4116.55|4115.05|4116.55|4115.05|4109.75|4108.25|2340
1644000300000|2022-02-04 18:45:00|4116.05|4114.55|4114.05|4112.55|4116.55|4115.05|4111.05|4109.55|1439
1644000600000|2022-02-04 18:50:00|4114.25|4112.75|4115.55|4114.05|4116.55|4115.05|4114.25|4112.75|821
1644000900000|2022-02-04 18:55:00|4115.75|4114.25|4115.55|4114.05|4116.55|4115.05|4113.05|4111.55|531
1644001200000|2022-02-04 19:00:00|4116.05|4114.55|4113.75|4112.25|4116.55|4115.05|4113.75|4112.25|702
1644001500000|2022-02-04 19:05:00|4113.55|4112.05|4114.55|4113.05|4115.05|4113.55|4112.55|4111.05|392
1644001800000|2022-02-04 19:10:00|4114.75|4113.25|4111.05|4109.55|4115.55|4114.05|4109.05|4107.55|1010
1644002100000|2022-02-04 19:15:00|4111.55|4110.05|4107.75|4106.25|4112.05|4110.55|4107.75|4106.25|455
1644002400000|2022-02-04 19:20:00|4107.55|4106.05|4111.05|4109.55|4113.05|4111.55|4107.55|4106.05|479
1644002700000|2022-02-04 19:25:00|4111.55|4110.05|4112.55|4111.05|4114.55|4113.05|4110.55|4109.05|667
1644003000000|2022-02-04 19:30:00|4112.05|4110.55|4115.05|4113.55|4116.55|4115.05|4112.05|4110.55|332
1644003300000|2022-02-04 19:35:00|4115.25|4113.75|4117.55|4116.05|4119.55|4118.05|4115.05|4113.55|624
1644003600000|2022-02-04 19:40:00|4118.05|4116.55|4114.55|4113.05|4119.55|4118.05|4113.55|4112.05|616
1644003900000|2022-02-04 19:45:00|4114.25|4112.75|4114.55|4113.05|4115.55|4114.05|4113.05|4111.55|285
1644004200000|2022-02-04 19:50:00|4114.25|4112.75|4116.55|4115.05|4117.05|4115.55|4113.55|4112.05|234
1644004500000|2022-02-04 19:55:00|4116.75|4115.25|4117.55|4116.05|4118.55|4117.05|4116.05|4114.55|209
1644004800000|2022-02-04 20:00:00|4117.75|4116.25|4121.55|4120.05|4121.55|4120.05|4117.55|4116.05|757
1644005100000|2022-02-04 20:05:00|4122.05|4120.55|4123.05|4121.55|4124.25|4122.75|4119.55|4118.05|1462
1644005400000|2022-02-04 20:10:00|4123.55|4122.05|4125.25|4123.75|4128.05|4126.55|4122.75|4121.25|1397
1644005700000|2022-02-04 20:15:00|4125.55|4124.05|4121.05|4119.55|4126.05|4124.55|4121.05|4119.55|879
1644006000000|2022-02-04 20:20:00|4121.25|4119.75|4123.05|4121.55|4123.55|4122.05|4121.05|4119.55|621
1644006300000|2022-02-04 20:25:00|4123.55|4122.05|4122.05|4120.55|4124.55|4123.05|4119.05|4117.55|1122
1644006600000|2022-02-04 20:30:00|4122.55|4121.05|4126.05|4124.55|4127.55|4126.05|4122.05|4120.55|1440
1644006900000|2022-02-04 20:35:00|4125.75|4124.25|4122.55|4121.05|4127.05|4125.55|4122.55|4121.05|1370
1644007200000|2022-02-04 20:40:00|4123.05|4121.55|4117.55|4116.05|4123.05|4121.55|4117.05|4115.55|1062
1644007500000|2022-02-04 20:45:00|4117.05|4115.55|4113.25|4111.75|4118.55|4117.05|4111.05|4109.55|1047
1644007800000|2022-02-04 20:50:00|4113.75|4112.25|4112.05|4110.55|4116.25|4114.75|4110.55|4109.05|2006
1644008100000|2022-02-04 20:55:00|4111.55|4110.05|4107.05|4105.55|4111.55|4110.05|4106.05|4104.55|3440
1644008400000|2022-02-04 21:00:00|4107.8|4104.8|4102.1|4099.1|4109.9|4106.9|4100.9|4097.9|68849
1644008700000|2022-02-04 21:05:00|4102.2|4099.2|4101.5|4098.5|4103.5|4100.5|4099.6|4096.6|0
1644009000000|2022-02-04 21:10:00|4101.7|4098.7|4103.5|4100.5|4103.7|4100.7|4099.2|4096.2|0
1644009300000|2022-02-04 21:15:00|4103.6|4100.6|4101.3|4098.3|4103.7|4100.7|4100.2|4097.2|0
1644009600000|2022-02-04 21:20:00|4101.5|4098.5|4102.2|4099.2|4102.7|4099.7|4100.7|4097.7|0
1644009900000|2022-02-04 21:25:00|4102.3|4099.3|4101.7|4098.7|4103.7|4100.7|4101.5|4098.5|0
1644010200000|2022-02-04 21:30:00|4101.5|4098.5|4101.7|4098.7|4101.7|4098.7|4100.2|4097.2|0
1644010500000|2022-02-04 21:35:00|4101.6|4098.6|4102.3|4099.3|4102.7|4099.7|4101.5|4098.5|0
1644010800000|2022-02-04 21:40:00|4102.1|4099.1|4101.9|4098.9|4102.9|4099.9|4101.4|4098.4|0
1644011100000|2022-02-04 21:45:00|4102.1|4099.1|4101.5|4098.5|4102.7|4099.7|4101.1|4098.1|0
1644011400000|2022-02-04 21:50:00|4101.4|4098.4|4101.4|4098.4|4102.5|4099.5|4101.1|4098.1|0
1644011700000|2022-02-04 21:55:00|4101.5|4098.5|4101.7|4098.7|4102.4|4099.4|4100.9|4097.9|0
1644012000000|2022-02-04 22:00:00|4102|4099|4102|4099|4102|4099|4102|4099|0
1644188400000|2022-02-06 23:00:00|4112.2|4109.2|4105.9|4102.9|4112.6|4109.6|4104.7|4101.7|0
1644188700000|2022-02-06 23:05:00|4105.8|4102.8|4107.3|4104.3|4107.9|4104.9|4104.6|4101.6|0
1644189000000|2022-02-06 23:10:00|4107.2|4104.2|4110.9|4107.9|4111.5|4108.5|4107.1|4104.1|0
1644189300000|2022-02-06 23:15:00|4110.7|4107.7|4106.7|4103.7|4111.5|4108.5|4106.4|4103.4|0
1644189600000|2022-02-06 23:20:00|4106.8|4103.8|4108.9|4105.9|4110.3|4107.3|4106.8|4103.8|0
1644189900000|2022-02-06 23:25:00|4109|4106|4111|4108|4111.5|4108.5|4108.7|4105.7|0
1644190200000|2022-02-06 23:30:00|4110.9|4107.9|4112.6|4109.6|4113.8|4110.8|4110.9|4107.9|0
1644190500000|2022-02-06 23:35:00|4112.7|4109.7|4111.2|4108.2|4113.4|4110.4|4110.7|4107.7|0
1644190800000|2022-02-06 23:40:00|4111.3|4108.3|4111.7|4108.7|4112.5|4109.5|4110.8|4107.8|0
1644191100000|2022-02-06 23:45:00|4111.3|4108.3|4113|4110|4113.3|4110.3|4111.3|4108.3|0
1644191400000|2022-02-06 23:50:00|4113.1|4110.1|4112.1|4109.1|4113.4|4110.4|4111.7|4108.7|0
1644191700000|2022-02-06 23:55:00|4111.9|4108.9|4113|4110|4113.8|4110.8|4111.1|4108.1|0
1644192000000|2022-02-07 00:00:00|4113.1|4110.1|4107.2|4104.2|4113.4|4110.4|4107.1|4104.1|0
1644192300000|2022-02-07 00:05:00|4107.1|4104.1|4101.3|4098.3|4107.1|4104.1|4101.2|4098.2|0
1644192600000|2022-02-07 00:10:00|4101.2|4098.2|4100|4097|4101.2|4098.2|4095.5|4092.5|0
1644192900000|2022-02-07 00:15:00|4100.1|4097.1|4096.8|4094.8|4100.1|4097.1|4092.3|4090.3|741
1644193200000|2022-02-07 00:20:00|4096.5|4094.5|4097|4095|4097.8|4095.8|4094.8|4092.8|191
1644193500000|2022-02-07 00:25:00|4096.8|4094.8|4101|4099|4101.3|4099.3|4096.8|4094.8|166
1644193800000|2022-02-07 00:30:00|4100.8|4098.8|4104|4102|4104.8|4102.8|4100.5|4098.5|163
1644194100000|2022-02-07 00:35:00|4104.3|4102.3|4103.5|4101.5|4105|4103|4100.8|4098.8|86
1644194400000|2022-02-07 00:40:00|4103.3|4101.3|4102.5|4100.5|4104|4102|4100.5|4098.5|29
1644194700000|2022-02-07 00:45:00|4102.3|4100.3|4098|4096|4102.8|4100.8|4096.8|4094.8|172
1644195000000|2022-02-07 00:50:00|4098.3|4096.3|4101|4099|4101.5|4099.5|4097.8|4095.8|331
1644195300000|2022-02-07 00:55:00|4100.8|4098.8|4104.5|4102.5|4106.3|4104.3|4100.5|4098.5|80
1644195600000|2022-02-07 01:00:00|4104|4102|4102.5|4100.5|4104.3|4102.3|4101.5|4099.5|153
1644195900000|2022-02-07 01:05:00|4102.8|4100.8|4096.8|4094.8|4103|4101|4096.8|4094.8|132
1644196200000|2022-02-07 01:10:00|4097|4095|4105.5|4103.5|4106|4104|4097|4095|142
1644196500000|2022-02-07 01:15:00|4105.3|4103.3|4104.5|4102.5|4107.8|4105.8|4103.8|4101.8|84
1644196800000|2022-02-07 01:20:00|4104.8|4102.8|4108.3|4106.3|4109|4107|4101.5|4099.5|218
1644197100000|2022-02-07 01:25:00|4108|4106|4106|4104|4110.8|4108.8|4105.3|4103.3|141
1644197400000|2022-02-07 01:30:00|4106.3|4104.3|4102|4100|4107|4105|4101.3|4099.3|102
1644197700000|2022-02-07 01:35:00|4102.3|4100.3|4104.5|4102.5|4104.5|4102.5|4101.3|4099.3|284
1644198000000|2022-02-07 01:40:00|4104.8|4102.8|4102.8|4100.8|4106|4104|4101.3|4099.3|82
1644198300000|2022-02-07 01:45:00|4102.3|4100.3|4102.3|4100.3|4104.3|4102.3|4100.5|4098.5|183
1644198600000|2022-02-07 01:50:00|4102.8|4100.8|4103|4101|4105.8|4103.8|4102.5|4100.5|183
1644198900000|2022-02-07 01:55:00|4102.8|4100.8|4100|4098|4103.8|4101.8|4096.8|4094.8|125
1644199200000|2022-02-07 02:00:00|4100.3|4098.3|4102.8|4100.8|4104.5|4102.5|4100|4098|176
1644199500000|2022-02-07 02:05:00|4103|4101|4103.3|4101.3|4105.3|4103.3|4101.8|4099.8|104
1644199800000|2022-02-07 02:10:00|4103|4101|4103.3|4101.3|4104|4102|4097.8|4095.8|241
1644200100000|2022-02-07 02:15:00|4103.5|4101.5|4099|4097|4104.8|4102.8|4099|4097|45
1644200400000|2022-02-07 02:20:00|4099.3|4097.3|4100.5|4098.5|4101.8|4099.8|4099.3|4097.3|25
1644200700000|2022-02-07 02:25:00|4100.3|4098.3|4097.3|4095.3|4100.3|4098.3|4097.3|4095.3|156
1644201000000|2022-02-07 02:30:00|4097|4095|4097|4095|4097.3|4095.3|4094.3|4092.3|149
1644201300000|2022-02-07 02:35:00|4096.8|4094.8|4092.3|4090.3|4096.8|4094.8|4089.8|4087.8|446
1644201600000|2022-02-07 02:40:00|4092.5|4090.5|4090.3|4088.3|4093.5|4091.5|4089.8|4087.8|79
1644201900000|2022-02-07 02:45:00|4090.8|4088.8|4088.8|4086.8|4091.3|4089.3|4088.8|4086.8|87
1644202200000|2022-02-07 02:50:00|4088.5|4086.5|4087.5|4085.5|4089.3|4087.3|4086.8|4084.8|318
1644202500000|2022-02-07 02:55:00|4087.3|4085.3|4088.3|4086.3|4089.3|4087.3|4087|4085|296
1644202800000|2022-02-07 03:00:00|4088.5|4086.5|4089|4087|4089.3|4087.3|4088.3|4086.3|146
1644203100000|2022-02-07 03:05:00|4088.8|4086.8|4089.3|4087.3|4089.8|4087.8|4088.8|4086.8|122
1644203400000|2022-02-07 03:10:00|4088.8|4086.8|4090.8|4088.8|4090.8|4088.8|4088.8|4086.8|167
1644203700000|2022-02-07 03:15:00|4091|4089|4090.3|4088.3|4091.3|4089.3|4090.3|4088.3|157
1644204000000|2022-02-07 03:20:00|4090|4088|4091.5|4089.5|4091.5|4089.5|4089.8|4087.8|215
1644204300000|2022-02-07 03:25:00|4091.8|4089.8|4092.8|4090.8|4093.8|4091.8|4091|4089|46
1644204600000|2022-02-07 03:30:00|4093|4091|4091.3|4089.3|4093|4091|4091|4089|88
1644204900000|2022-02-07 03:35:00|4091.5|4089.5|4098.3|4096.3|4099.3|4097.3|4091.3|4089.3|209
1644205200000|2022-02-07 03:40:00|4098.5|4096.5|4099.3|4097.3|4100.8|4098.8|4098.3|4096.3|134
1644205500000|2022-02-07 03:45:00|4099.5|4097.5|4097.3|4095.3|4099.8|4097.8|4097.3|4095.3|54
1644205800000|2022-02-07 03:50:00|4097.8|4095.8|4097.5|4095.5|4098|4096|4096.8|4094.8|60
1644206100000|2022-02-07 03:55:00|4097.8|4095.8|4094.8|4092.8|4097.8|4095.8|4094.5|4092.5|96
1644206400000|2022-02-07 04:00:00|4095.3|4093.3|4099.8|4097.8|4099.8|4097.8|4094.8|4092.8|126
1644206700000|2022-02-07 04:05:00|4100.3|4098.3|4102.5|4100.5|4104.3|4102.3|4100.3|4098.3|173
1644207000000|2022-02-07 04:10:00|4102.8|4100.8|4103|4101|4103.8|4101.8|4102.3|4100.3|51
1644207300000|2022-02-07 04:15:00|4102.8|4100.8|4106|4104|4106.3|4104.3|4102.8|4100.8|133
1644207600000|2022-02-07 04:20:00|4106.3|4104.3|4106.8|4104.8|4108|4106|4104.8|4102.8|122
1644207900000|2022-02-07 04:25:00|4107|4105|4106.8|4104.8|4107.3|4105.3|4104.8|4102.8|174
1644208200000|2022-02-07 04:30:00|4107.3|4105.3|4108.3|4106.3|4109.3|4107.3|4106.8|4104.8|95
1644208500000|2022-02-07 04:35:00|4107.8|4105.8|4109.3|4107.3|4110.3|4108.3|4107.5|4105.5|169
1644208800000|2022-02-07 04:40:00|4109|4107|4109.8|4107.8|4111.3|4109.3|4109|4107|95
1644209100000|2022-02-07 04:45:00|4110|4108|4110.3|4108.3|4110.5|4108.5|4109.8|4107.8|73
1644209400000|2022-02-07 04:50:00|4110.8|4108.8|4109.3|4107.3|4110.8|4108.8|4109|4107|88
1644209700000|2022-02-07 04:55:00|4108.8|4106.8|4108.8|4106.8|4109.8|4107.8|4108.3|4106.3|127
1644210000000|2022-02-07 05:00:00|4109|4107|4105.3|4103.3|4109.8|4107.8|4105|4103|111
1644210300000|2022-02-07 05:05:00|4105.8|4103.8|4106.3|4104.3|4106.3|4104.3|4103.8|4101.8|79
1644210600000|2022-02-07 05:10:00|4106.8|4104.8|4108.8|4106.8|4109.5|4107.5|4106.3|4104.3|124
1644210900000|2022-02-07 05:15:00|4109|4107|4105.3|4103.3|4109.3|4107.3|4105.3|4103.3|81
1644211200000|2022-02-07 05:20:00|4104.8|4102.8|4102.8|4100.8|4105.3|4103.3|4102.8|4100.8|197
1644211500000|2022-02-07 05:25:00|4103.3|4101.3|4102.3|4100.3|4104.3|4102.3|4102.3|4100.3|92
1644211800000|2022-02-07 05:30:00|4102.5|4100.5|4104.8|4102.8|4105.3|4103.3|4101.8|4099.8|139
1644212100000|2022-02-07 05:35:00|4105.3|4103.3|4106.3|4104.3|4106.3|4104.3|4104.3|4102.3|95
1644212400000|2022-02-07 05:40:00|4105.8|4103.8|4103.3|4101.3|4105.8|4103.8|4102.3|4100.3|145
1644212700000|2022-02-07 05:45:00|4102.8|4100.8|4102.5|4100.5|4102.8|4100.8|4101.3|4099.3|168
1644213000000|2022-02-07 05:50:00|4102.8|4100.8|4103.3|4101.3|4103.3|4101.3|4100.8|4098.8|133
1644213300000|2022-02-07 05:55:00|4103.8|4101.8|4104.3|4102.3|4104.3|4102.3|4101.8|4099.8|122
1644213600000|2022-02-07 06:00:00|4104.5|4102.5|4106.8|4104.8|4109.5|4107.5|4104.3|4102.3|240
1644213900000|2022-02-07 06:05:00|4107.3|4105.3|4103.3|4101.3|4107.8|4105.8|4103.3|4101.3|171
1644214200000|2022-02-07 06:10:00|4103|4101|4100.3|4098.3|4103|4101|4098.8|4096.8|123
1644214500000|2022-02-07 06:15:00|4100.5|4098.5|4097.8|4095.8|4100.5|4098.5|4097.3|4095.3|96
1644214800000|2022-02-07 06:20:00|4097.5|4095.5|4098.8|4096.8|4100|4098|4096.8|4094.8|152
1644215100000|2022-02-07 06:25:00|4097.8|4095.8|4099.3|4097.3|4099.5|4097.5|4097.3|4095.3|165
1644215400000|2022-02-07 06:30:00|4099.5|4097.5|4096.8|4094.8|4100.8|4098.8|4096.8|4094.8|71
1644215700000|2022-02-07 06:35:00|4096.3|4094.3|4096.3|4094.3|4097.3|4095.3|4095.8|4093.8|164
1644216000000|2022-02-07 06:40:00|4096.5|4094.5|4099.8|4097.8|4099.8|4097.8|4095.8|4093.8|109
1644216300000|2022-02-07 06:45:00|4099.5|4097.5|4101.8|4099.8|4102.3|4100.3|4099|4097|111
1644216600000|2022-02-07 06:50:00|4102|4100|4103.8|4101.8|4105.3|4103.3|4101.8|4099.8|244
1644216900000|2022-02-07 06:55:00|4104.3|4102.3|4106.3|4104.3|4109|4107|4104.3|4102.3|1333
1644217200000|2022-02-07 07:00:00|4106.05|4104.55|4112.05|4110.55|4114.75|4113.25|4103.55|4102.05|1973
1644217500000|2022-02-07 07:05:00|4112.25|4110.75|4115.05|4113.55|4116.05|4114.55|4112.05|4110.55|869
1644217800000|2022-02-07 07:10:00|4115.55|4114.05|4117.55|4116.05|4120.05|4118.55|4114.55|4113.05|709
1644218100000|2022-02-07 07:15:00|4117.75|4116.25|4111.55|4110.05|4119.25|4117.75|4110.05|4108.55|2218
1644218400000|2022-02-07 07:20:00|4111.05|4109.55|4109.55|4108.05|4115.55|4114.05|4109.05|4107.55|1913
1644218700000|2022-02-07 07:25:00|4110.05|4108.55|4115.25|4113.75|4115.25|4113.75|4109.05|4107.55|557
1644219000000|2022-02-07 07:30:00|4115.05|4113.55|4114.05|4112.55|4115.25|4113.75|4112.05|4110.55|747
1644219300000|2022-02-07 07:35:00|4114.25|4112.75|4115.75|4114.25|4116.55|4115.05|4113.05|4111.55|291
1644219600000|2022-02-07 07:40:00|4115.55|4114.05|4113.25|4111.75|4118.05|4116.55|4112.55|4111.05|1442
1644219900000|2022-02-07 07:45:00|4113.55|4112.05|4109.55|4108.05|4116.05|4114.55|4107.25|4105.75|1343
1644220200000|2022-02-07 07:50:00|4109.75|4108.25|4109.05|4107.55|4110.05|4108.55|4107.05|4105.55|1199
1644220500000|2022-02-07 07:55:00|4109.55|4108.05|4117.05|4115.55|4117.05|4115.55|4109.05|4107.55|2003
1644220800000|2022-02-07 08:00:00|4116.55|4115.05|4118.05|4116.55|4121.05|4119.55|4109.55|4108.05|11017
1644221100000|2022-02-07 08:05:00|4117.75|4116.25|4110.55|4109.05|4120.55|4119.05|4106.55|4105.05|5959
1644221400000|2022-02-07 08:10:00|4111.55|4110.05|4107.55|4106.05|4120.05|4118.55|4107.05|4105.55|5703
1644221700000|2022-02-07 08:15:00|4107.75|4106.25|4098.05|4096.55|4110.05|4108.55|4097.05|4095.55|7671
1644222000000|2022-02-07 08:20:00|4097.55|4096.05|4094.05|4092.55|4101.55|4100.05|4092.55|4091.05|5729
1644222300000|2022-02-07 08:25:00|4094.25|4092.75|4087.05|4085.55|4096.05|4094.55|4084.55|4083.05|7412
1644222600000|2022-02-07 08:30:00|4086.75|4085.25|4086.55|4085.05|4090.55|4089.05|4082.25|4080.75|7092
1644222900000|2022-02-07 08:35:00|4086.25|4084.75|4093.55|4092.05|4095.55|4094.05|4084.55|4083.05|4943
1644223200000|2022-02-07 08:40:00|4093.74|4092.24|4093.24|4091.74|4097.44|4095.94|4091.74|4090.24|2996
1644223500000|2022-02-07 08:45:00|4092.74|4091.24|4098.74|4097.24|4099.24|4097.74|4092.24|4090.74|4036
1644223800000|2022-02-07 08:50:00|4099.24|4097.74|4105.74|4104.24|4106.24|4104.74|4097.74|4096.24|4631
1644224100000|2022-02-07 08:55:00|4105.24|4103.74|4103.44|4101.94|4106.74|4105.24|4102.74|4101.24|3382
1644224400000|2022-02-07 09:00:00|4103.24|4101.74|4104.24|4102.74|4108.24|4106.74|4100.24|4098.74|7086
1644224700000|2022-02-07 09:05:00|4102.74|4101.24|4099.74|4098.24|4106.74|4105.24|4099.24|4097.74|2430
1644225000000|2022-02-07 09:10:00|4100.24|4098.74|4100.74|4099.24|4103.24|4101.74|4094.74|4093.24|6928
1644225300000|2022-02-07 09:15:00|4101.24|4099.74|4095.44|4093.94|4103.74|4102.24|4095.24|4093.74|4667
1644225600000|2022-02-07 09:20:00|4095.74|4094.24|4092.24|4090.74|4098.44|4096.94|4091.74|4090.24|1579
1644225900000|2022-02-07 09:25:00|4091.94|4090.44|4094.74|4093.24|4096.24|4094.74|4091.74|4090.24|1876
1644226200000|2022-02-07 09:30:00|4094.44|4092.94|4090.74|4089.24|4096.24|4094.74|4090.24|4088.74|2092
1644226500000|2022-02-07 09:35:00|4090.24|4088.74|4090.74|4089.24|4094.24|4092.74|4087.24|4085.74|4086
1644226800000|2022-02-07 09:40:00|4090.44|4088.94|4084.24|4082.74|4091.24|4089.74|4083.74|4082.24|3972
1644227100000|2022-02-07 09:45:00|4083.74|4082.24|4079.74|4078.24|4087.24|4085.74|4079.74|4078.24|4596
1644227400000|2022-02-07 09:50:00|4080.24|4078.74|4080.74|4079.24|4081.74|4080.24|4075.74|4074.24|5814
1644227700000|2022-02-07 09:55:00|4080.94|4079.44|4085.74|4084.24|4088.24|4086.74|4080.74|4079.24|2587
1644228000000|2022-02-07 10:00:00|4085.94|4084.44|4088.74|4087.24|4091.44|4089.94|4085.74|4084.24|7831
1644228300000|2022-02-07 10:05:00|4088.44|4086.94|4086.24|4084.74|4089.44|4087.94|4085.24|4083.74|1228
1644228600000|2022-02-07 10:10:00|4086.44|4084.94|4090.74|4089.24|4091.24|4089.74|4085.24|4083.74|2183
1644228900000|2022-02-07 10:15:00|4091.24|4089.74|4086.74|4085.24|4091.24|4089.74|4086.24|4084.74|3115
1644229200000|2022-02-07 10:20:00|4086.24|4084.74|4084.24|4082.74|4086.74|4085.24|4081.94|4080.44|3014
1644229500000|2022-02-07 10:25:00|4083.74|4082.24|4083.74|4082.24|4086.74|4085.24|4081.74|4080.24|3161
1644229800000|2022-02-07 10:30:00|4084.24|4082.74|4081.74|4080.24|4084.44|4082.94|4081.24|4079.74|2332
1644230100000|2022-02-07 10:35:00|4081.24|4079.74|4081.74|4080.24|4084.24|4082.74|4078.24|4076.74|3829
1644230400000|2022-02-07 10:40:00|4081.44|4079.94|4084.24|4082.74|4084.24|4082.74|4078.74|4077.24|3300
1644230700000|2022-02-07 10:45:00|4083.74|4082.24|4084.74|4083.24|4087.24|4085.74|4082.24|4080.74|2832
1644231000000|2022-02-07 10:50:00|4084.24|4082.74|4082.74|4081.24|4084.74|4083.24|4081.74|4080.24|1833
1644231300000|2022-02-07 10:55:00|4082.94|4081.44|4080.94|4079.44|4082.94|4081.44|4077.74|4076.24|8210
1644231600000|2022-02-07 11:00:00|4080.74|4079.24|4078.94|4077.44|4083.24|4081.74|4077.24|4075.74|7599
1644231900000|2022-02-07 11:05:00|4078.74|4077.24|4077.74|4076.24|4079.24|4077.74|4075.24|4073.74|9504
1644232200000|2022-02-07 11:10:00|4077.24|4075.74|4081.74|4080.24|4084.24|4082.74|4075.74|4074.24|5768
1644232500000|2022-02-07 11:15:00|4080.94|4079.44|4082.74|4081.24|4083.24|4081.74|4080.24|4078.74|4300
1644232800000|2022-02-07 11:20:00|4082.24|4080.74|4086.24|4084.74|4088.24|4086.74|4082.24|4080.74|6065
1644233100000|2022-02-07 11:25:00|4086.74|4085.24|4088.24|4086.74|4090.24|4088.74|4086.74|4085.24|3743
1644233400000|2022-02-07 11:30:00|4087.74|4086.24|4088.24|4086.74|4090.24|4088.74|4085.94|4084.44|3425
1644233700000|2022-02-07 11:35:00|4089.24|4087.74|4088.74|4087.24|4090.74|4089.24|4087.74|4086.24|1396
1644234000000|2022-02-07 11:40:00|4088.44|4086.94|4084.74|4083.24|4088.44|4086.94|4083.24|4081.74|3631
1644234300000|2022-02-07 11:45:00|4085.24|4083.74|4086.74|4085.24|4088.24|4086.74|4084.74|4083.24|3193
1644234600000|2022-02-07 11:50:00|4086.24|4084.74|4087.24|4085.74|4088.74|4087.24|4085.74|4084.24|2123
1644234900000|2022-02-07 11:55:00|4086.74|4085.24|4087.74|4086.24|4089.74|4088.24|4085.74|4084.24|1704
1644235200000|2022-02-07 12:00:00|4088.74|4087.24|4092.74|4091.24|4093.24|4091.74|4088.24|4086.74|3516
1644235500000|2022-02-07 12:05:00|4092.24|4090.74|4095.24|4093.74|4096.74|4095.24|4092.24|4090.74|3926
1644235800000|2022-02-07 12:10:00|4094.74|4093.24|4098.74|4097.24|4099.24|4097.74|4094.74|4093.24|2714
1644236100000|2022-02-07 12:15:00|4099.24|4097.74|4098.74|4097.24|4102.24|4100.74|4098.24|4096.74|2999
1644236400000|2022-02-07 12:20:00|4098.24|4096.74|4097.24|4095.74|4099.24|4097.74|4096.74|4095.24|2338
1644236700000|2022-02-07 12:25:00|4096.74|4095.24|4097.24|4095.74|4098.24|4096.74|4095.74|4094.24|1366
1644237000000|2022-02-07 12:30:00|4097.74|4096.24|4098.24|4096.74|4099.74|4098.24|4096.74|4095.24|1659
1644237300000|2022-02-07 12:35:00|4098.74|4097.24|4098.24|4096.74|4099.74|4098.24|4097.74|4096.24|607
1644237600000|2022-02-07 12:40:00|4097.83|4096.33|4099.33|4097.83|4099.33|4097.83|4096.83|4095.33|1297
1644237900000|2022-02-07 12:45:00|4098.83|4097.33|4099.83|4098.33|4099.83|4098.33|4097.83|4096.33|1394
1644238200000|2022-02-07 12:50:00|4100.33|4098.83|4097.83|4096.33|4100.83|4099.33|4097.83|4096.33|1596
1644238500000|2022-02-07 12:55:00|4098.03|4096.53|4098.33|4096.83|4100.33|4098.83|4097.83|4096.33|1027
1644238800000|2022-02-07 13:00:00|4098.53|4097.03|4103.33|4101.83|4103.83|4102.33|4097.33|4095.83|2608
1644239100000|2022-02-07 13:05:00|4103.83|4102.33|4106.33|4104.83|4108.83|4107.33|4102.83|4101.33|2277
1644239400000|2022-02-07 13:10:00|4106.03|4104.53|4106.83|4105.33|4107.83|4106.33|4105.83|4104.33|2240
1644239700000|2022-02-07 13:15:00|4107.33|4105.83|4107.33|4105.83|4108.33|4106.83|4106.33|4104.83|1318
1644240000000|2022-02-07 13:20:00|4107.83|4106.33|4106.83|4105.33|4109.83|4108.33|4105.83|4104.33|2699
1644240300000|2022-02-07 13:25:00|4107.03|4105.53|4105.33|4103.83|4107.83|4106.33|4104.33|4102.83|2924
1644240600000|2022-02-07 13:30:00|4105.83|4104.33|4101.83|4100.33|4105.83|4104.33|4100.83|4099.33|4000
1644240900000|2022-02-07 13:35:00|4101.33|4099.83|4102.33|4100.83|4102.83|4101.33|4099.83|4098.33|1956
1644241200000|2022-02-07 13:40:00|4101.83|4100.33|4103.33|4101.83|4104.33|4102.83|4100.83|4099.33|1726
1644241500000|2022-02-07 13:45:00|4103.53|4102.03|4104.33|4102.83|4104.83|4103.33|4101.03|4099.53|2410
1644241800000|2022-02-07 13:50:00|4104.03|4102.53|4102.83|4101.33|4104.33|4102.83|4101.83|4100.33|3022
1644242100000|2022-02-07 13:55:00|4103.33|4101.83|4106.83|4105.33|4106.83|4105.33|4102.83|4101.33|1024
1644242400000|2022-02-07 14:00:00|4107.33|4105.83|4107.33|4105.83|4107.33|4105.83|4105.33|4103.83|1689
1644242700000|2022-02-07 14:05:00|4107.53|4106.03|4111.83|4110.33|4111.83|4110.33|4107.33|4105.83|3460
1644243000000|2022-02-07 14:10:00|4111.33|4109.83|4111.33|4109.83|4112.33|4110.83|4110.33|4108.83|2171
1644243300000|2022-02-07 14:15:00|4110.83|4109.33|4108.33|4106.83|4110.83|4109.33|4106.83|4105.33|11674
1644243600000|2022-02-07 14:20:00|4107.83|4106.33|4112.83|4111.33|4113.33|4111.83|4107.83|4106.33|2119
1644243900000|2022-02-07 14:25:00|4112.53|4111.03|4113.03|4111.53|4113.83|4112.33|4112.33|4110.83|3583
1644244200000|2022-02-07 14:30:00|4113.83|4112.33|4109.83|4108.33|4115.33|4113.83|4109.03|4107.53|8286
1644244500000|2022-02-07 14:35:00|4109.33|4107.83|4116.83|4115.33|4118.53|4117.03|4109.33|4107.83|6410
1644244800000|2022-02-07 14:40:00|4115.83|4114.33|4116.83|4115.33|4119.33|4117.83|4114.33|4112.83|7813
1644245100000|2022-02-07 14:45:00|4117.33|4115.83|4113.33|4111.83|4118.33|4116.83|4112.83|4111.33|4509
1644245400000|2022-02-07 14:50:00|4113.83|4112.33|4123.33|4121.83|4123.83|4122.33|4112.83|4111.33|4562
1644245700000|2022-02-07 14:55:00|4123.03|4121.53|4120.83|4119.33|4123.83|4122.33|4116.83|4115.33|5897
1644246000000|2022-02-07 15:00:00|4121.33|4119.83|4120.83|4119.33|4122.83|4121.33|4117.83|4116.33|4402
1644246300000|2022-02-07 15:05:00|4121.03|4119.53|4124.33|4122.83|4125.83|4124.33|4120.83|4119.33|5379
1644246600000|2022-02-07 15:10:00|4124.46|4122.96|4117.96|4116.46|4125.96|4124.46|4116.96|4115.46|6095
1644246900000|2022-02-07 15:15:00|4118.46|4116.96|4116.46|4114.96|4120.96|4119.46|4115.96|4114.46|6645
1644247200000|2022-02-07 15:20:00|4116.96|4115.46|4124.46|4122.96|4124.96|4123.46|4115.96|4114.46|4318
1644247500000|2022-02-07 15:25:00|4123.96|4122.46|4124.46|4122.96|4127.96|4126.46|4123.46|4121.96|4411
1644247800000|2022-02-07 15:30:00|4124.96|4123.46|4130.46|4128.96|4130.46|4128.96|4123.46|4121.96|4135
1644248100000|2022-02-07 15:35:00|4129.96|4128.46|4130.96|4129.46|4131.96|4130.46|4129.46|4127.96|6838
1644248400000|2022-02-07 15:40:00|4130.46|4128.96|4127.46|4125.96|4131.96|4130.46|4125.96|4124.46|4566
1644248700000|2022-02-07 15:45:00|4127.16|4125.66|4124.66|4123.16|4129.46|4127.96|4123.46|4121.96|4526
1644249000000|2022-02-07 15:50:00|4124.96|4123.46|4126.96|4125.46|4131.96|4130.46|4123.46|4121.96|5536
1644249300000|2022-02-07 15:55:00|4126.46|4124.96|4129.46|4127.96|4129.96|4128.46|4125.46|4123.96|3986
1644249600000|2022-02-07 16:00:00|4128.96|4127.46|4128.46|4126.96|4131.66|4130.16|4127.16|4125.66|3639
1644249900000|2022-02-07 16:05:00|4128.66|4127.16|4129.46|4127.96|4131.96|4130.46|4127.96|4126.46|3627
1644250200000|2022-02-07 16:10:00|4128.96|4127.46|4128.96|4127.46|4129.46|4127.96|4126.96|4125.46|5348
1644250500000|2022-02-07 16:15:00|4129.46|4127.96|4133.46|4131.96|4133.46|4131.96|4127.46|4125.96|8423
1644250800000|2022-02-07 16:20:00|4133.96|4132.46|4127.46|4125.96|4133.96|4132.46|4126.46|4124.96|9222
1644251100000|2022-02-07 16:25:00|4126.96|4125.46|4126.46|4124.96|4131.96|4130.46|4125.46|4123.96|22091
1644251400000|2022-02-07 16:30:00|4125.96|4124.46|4121.46|4119.96|4127.96|4126.46|4121.46|4119.96|35651
1644251700000|2022-02-07 16:35:00|4121.66|4120.16|4110.96|4109.46|4121.96|4120.46|4109.46|4107.96|22697
1644252000000|2022-02-07 16:40:00|4111.16|4109.66|4107.46|4105.96|4111.96|4110.46|4106.46|4104.96|10400
1644252300000|2022-02-07 16:45:00|4107.96|4106.46|4112.46|4110.96|4112.46|4110.96|4107.46|4105.96|5272
1644252600000|2022-02-07 16:50:00|4111.96|4110.46|4110.96|4109.46|4113.96|4112.46|4107.96|4106.46|5452
1644252900000|2022-02-07 16:55:00|4111.16|4109.66|4115.96|4114.46|4116.96|4115.46|4110.46|4108.96|2517
1644253200000|2022-02-07 17:00:00|4115.46|4113.96|4116.46|4114.96|4117.46|4115.96|4112.96|4111.46|2185
1644253500000|2022-02-07 17:05:00|4115.96|4114.46|4112.46|4110.96|4116.46|4114.96|4112.46|4110.96|1461
1644253800000|2022-02-07 17:10:00|4112.96|4111.46|4112.46|4110.96|4113.66|4112.16|4110.96|4109.46|1606
1644254100000|2022-02-07 17:15:00|4112.66|4111.16|4114.96|4113.46|4115.96|4114.46|4111.96|4110.46|726
1644254400000|2022-02-07 17:20:00|4114.66|4113.16|4117.96|4116.46|4118.96|4117.46|4114.46|4112.96|1562
1644254700000|2022-02-07 17:25:00|4118.46|4116.96|4113.96|4112.46|4118.46|4116.96|4113.46|4111.96|1347
1644255000000|2022-02-07 17:30:00|4113.66|4112.16|4115.46|4113.96|4115.96|4114.46|4110.96|4109.46|2101
1644255300000|2022-02-07 17:35:00|4114.96|4113.46|4111.96|4110.46|4116.96|4115.46|4109.96|4108.46|1775
1644255600000|2022-02-07 17:40:00|4112.46|4110.96|4113.96|4112.46|4115.46|4113.96|4112.46|4110.96|1322
1644255900000|2022-02-07 17:45:00|4113.66|4112.16|4115.46|4113.96|4116.96|4115.46|4112.46|4110.96|1605
1644256200000|2022-02-07 17:50:00|4115.16|4113.66|4115.16|4113.66|4116.96|4115.46|4114.96|4113.46|481
1644256500000|2022-02-07 17:55:00|4115.46|4113.96|4115.46|4113.96|4116.96|4115.46|4114.96|4113.46|687
1644256800000|2022-02-07 18:00:00|4115.66|4114.16|4117.46|4115.96|4120.46|4118.96|4114.46|4112.96|883
1644257100000|2022-02-07 18:05:00|4116.96|4115.46|4120.96|4119.46|4121.46|4119.96|4116.46|4114.96|771
1644257400000|2022-02-07 18:10:00|4120.46|4118.96|4123.96|4122.46|4124.46|4122.96|4119.96|4118.46|902
1644257700000|2022-02-07 18:15:00|4123.46|4121.96|4123.46|4121.96|4124.46|4122.96|4121.66|4120.16|794
1644258000000|2022-02-07 18:20:00|4123.96|4122.46|4122.96|4121.46|4124.96|4123.46|4122.46|4120.96|795
1644258300000|2022-02-07 18:25:00|4123.46|4121.96|4124.46|4122.96|4125.46|4123.96|4122.16|4120.66|809
1644258600000|2022-02-07 18:30:00|4124.96|4123.46|4124.96|4123.46|4126.96|4125.46|4124.46|4122.96|1072
1644258900000|2022-02-07 18:35:00|4124.66|4123.16|4125.96|4124.46|4126.46|4124.96|4124.46|4122.96|695
1644259200000|2022-02-07 18:40:00|4125.46|4123.96|4125.46|4123.96|4126.96|4125.46|4124.96|4123.46|545
1644259500000|2022-02-07 18:45:00|4125.16|4123.66|4122.96|4121.46|4126.46|4124.96|4121.96|4120.46|582
1644259800000|2022-02-07 18:50:00|4122.66|4121.16|4123.46|4121.96|4124.96|4123.46|4122.46|4120.96|365
1644260100000|2022-02-07 18:55:00|4123.66|4122.16|4128.46|4126.96|4129.96|4128.46|4123.46|4121.96|2586
1644260400000|2022-02-07 19:00:00|4127.96|4126.46|4130.46|4128.96|4130.46|4128.96|4127.46|4125.96|1602
1644260700000|2022-02-07 19:05:00|4130.16|4128.66|4127.46|4125.96|4130.16|4128.66|4127.46|4125.96|516
1644261000000|2022-02-07 19:10:00|4127.66|4126.16|4127.96|4126.46|4128.96|4127.46|4127.46|4125.96|230
1644261300000|2022-02-07 19:15:00|4127.46|4125.96|4130.46|4128.96|4131.96|4130.46|4127.46|4125.96|983
1644261600000|2022-02-07 19:20:00|4130.16|4128.66|4129.46|4127.96|4131.46|4129.96|4128.46|4126.96|351
1644261900000|2022-02-07 19:25:00|4129.66|4128.16|4133.96|4132.46|4134.46|4132.96|4128.96|4127.46|574
1644262200000|2022-02-07 19:30:00|4134.46|4132.96|4134.46|4132.96|4134.96|4133.46|4132.96|4131.46|858
1644262500000|2022-02-07 19:35:00|4134.16|4132.66|4132.46|4130.96|4135.16|4133.66|4131.96|4130.46|666
1644262800000|2022-02-07 19:40:00|4132.16|4130.66|4134.96|4133.46|4135.46|4133.96|4131.46|4129.96|505
1644263100000|2022-02-07 19:45:00|4134.66|4133.16|4133.46|4131.96|4135.46|4133.96|4133.16|4131.66|773
1644263400000|2022-02-07 19:50:00|4132.96|4131.46|4133.46|4131.96|4133.96|4132.46|4131.96|4130.46|399
1644263700000|2022-02-07 19:55:00|4132.96|4131.46|4131.96|4130.46|4134.46|4132.96|4131.96|4130.46|403
1644264000000|2022-02-07 20:00:00|4132.46|4130.96|4133.96|4132.46|4133.96|4132.46|4130.46|4128.96|609
1644264300000|2022-02-07 20:05:00|4134.46|4132.96|4133.46|4131.96|4134.66|4133.16|4131.46|4129.96|346
1644264600000|2022-02-07 20:10:00|4132.96|4131.46|4136.96|4135.46|4137.46|4135.96|4132.96|4131.46|905
1644264900000|2022-02-07 20:15:00|4137.16|4135.66|4135.46|4133.96|4137.46|4135.96|4135.46|4133.96|605
1644265200000|2022-02-07 20:20:00|4135.16|4133.66|4131.96|4130.46|4135.96|4134.46|4131.46|4129.96|528
1644265500000|2022-02-07 20:25:00|4132.46|4130.96|4126.96|4125.46|4133.46|4131.96|4126.46|4124.96|680
1644265800000|2022-02-07 20:30:00|4127.46|4125.96|4128.96|4127.46|4130.46|4128.96|4126.96|4125.46|1024
1644266100000|2022-02-07 20:35:00|4128.46|4126.96|4121.46|4119.96|4129.96|4128.46|4121.46|4119.96|1251
1644266400000|2022-02-07 20:40:00|4120.96|4119.46|4120.46|4118.96|4122.96|4121.46|4119.96|4118.46|1351
1644266700000|2022-02-07 20:45:00|4119.96|4118.46|4116.96|4115.46|4119.96|4118.46|4116.46|4114.96|1513
1644267000000|2022-02-07 20:50:00|4118.96|4117.46|4112.46|4110.96|4121.96|4120.46|4111.46|4109.96|2895
1644267300000|2022-02-07 20:55:00|4112.96|4111.46|4116.16|4114.66|4117.46|4115.96|4109.96|4108.46|5300
1644267600000|2022-02-07 21:00:00|4115.96|4114.46|4121.61|4118.61|4122.01|4119.01|4115.96|4114.31|14107
1644267900000|2022-02-07 21:05:00|4121.41|4118.41|4121.01|4118.01|4122.81|4119.81|4120.81|4117.81|0
1644268200000|2022-02-07 21:10:00|4121.31|4118.31|4122.61|4119.61|4123.71|4120.71|4121.21|4118.21|0
1644268500000|2022-02-07 21:15:00|4122.71|4119.71|4122.21|4119.21|4123.41|4120.41|4121.61|4118.61|0
1644268800000|2022-02-07 21:20:00|4122.41|4119.41|4122.41|4119.41|4122.61|4119.61|4122.01|4119.01|0
1644269100000|2022-02-07 21:25:00|4122.61|4119.61|4123.71|4120.71|4123.91|4120.91|4122.41|4119.41|0
1644269400000|2022-02-07 21:30:00|4123.51|4120.51|4123.71|4120.71|4123.71|4120.71|4122.81|4119.81|0
1644269700000|2022-02-07 21:35:00|4123.51|4120.51|4123.51|4120.51|4124.31|4121.31|4123.51|4120.51|0
1644270000000|2022-02-07 21:40:00|4123.71|4120.71|4122.81|4119.81|4123.71|4120.71|4122.61|4119.61|0
1644270300000|2022-02-07 21:45:00|4122.61|4119.61|4122.81|4119.81|4122.81|4119.81|4122.01|4119.01|0
1644270600000|2022-02-07 21:50:00|4122.91|4119.91|4124.31|4121.31|4124.31|4121.31|4122.61|4119.61|0
1644270900000|2022-02-07 21:55:00|4124.11|4121.11|4123.31|4120.31|4124.21|4121.21|4123.01|4120.01|0
1644271200000|2022-02-07 22:00:00|4123.11|4120.11|4123.61|4120.61|4123.91|4120.91|4123.11|4120.11|0
1644271500000|2022-02-07 22:05:00|4123.91|4120.91|4123.61|4120.61|4123.91|4120.91|4123.41|4120.41|0
1644271800000|2022-02-07 22:10:00|4123.51|4120.51|4123.71|4120.71|4123.71|4120.71|4123.51|4120.51|0
1644272100000|2022-02-07 22:15:00|4123.51|4120.51|4123.21|4120.21|4123.51|4120.51|4123.21|4120.21|0
1644272400000|2022-02-07 22:20:00|4123.51|4120.51|4123.71|4120.71|4124.01|4121.01|4123.51|4120.51|0
1644272700000|2022-02-07 22:25:00|4123.61|4120.61|4123.41|4120.41|4123.81|4120.81|4123.41|4120.41|0
1644273000000|2022-02-07 22:30:00|4123.31|4120.31|4123.81|4120.81|4123.81|4120.81|4123.31|4120.31|0
1644273300000|2022-02-07 22:35:00|4123.61|4120.61|4123.91|4120.91|4123.91|4120.91|4123.61|4120.61|0
1644273600000|2022-02-07 22:40:00|4123.81|4120.81|4124.11|4121.11|4124.11|4121.11|4123.81|4120.81|0
1644273900000|2022-02-07 22:45:00|4124.21|4121.21|4124.31|4121.31|4124.51|4121.51|4124.11|4121.11|0
1644274200000|2022-02-07 22:50:00|4124.21|4121.21|4124.21|4121.21|4124.31|4121.31|4124.21|4121.21|0
1644274500000|2022-02-07 22:55:00|4124.11|4121.11|4124.21|4121.21|4124.21|4121.21|4124.11|4121.11|0
1644274800000|2022-02-07 23:00:00|4123.41|4120.41|4123.01|4120.01|4124.41|4121.41|4122.01|4119.01|0
1644275100000|2022-02-07 23:05:00|4123.11|4120.11|4122.01|4119.01|4123.31|4120.31|4121.41|4118.41|0
1644275400000|2022-02-07 23:10:00|4122.41|4119.41|4123.01|4120.01|4123.31|4120.31|4122.01|4119.01|0
1644275700000|2022-02-07 23:15:00|4122.81|4119.81|4123.91|4120.91|4124.11|4121.11|4122.81|4119.81|0
1644276000000|2022-02-07 23:20:00|4124.11|4121.11|4125.51|4122.51|4126.11|4123.11|4123.31|4120.31|0
1644276300000|2022-02-07 23:25:00|4125.61|4122.61|4124.91|4121.91|4125.71|4122.71|4124.51|4121.51|0
1644276600000|2022-02-07 23:30:00|4125.11|4122.11|4123.91|4120.91|4125.91|4122.91|4123.91|4120.91|0
1644276900000|2022-02-07 23:35:00|4123.81|4120.81|4124.01|4121.01|4124.71|4121.71|4123.51|4120.51|0
1644277200000|2022-02-07 23:40:00|4124.11|4121.11|4124.51|4121.51|4124.91|4121.91|4123.71|4120.71|0
1644277500000|2022-02-07 23:45:00|4124.41|4121.41|4125.21|4122.21|4125.71|4122.71|4124.21|4121.21|0
1644277800000|2022-02-07 23:50:00|4125.31|4122.31|4124.51|4121.51|4125.51|4122.51|4124.31|4121.31|0
1644278100000|2022-02-07 23:55:00|4124.31|4121.31|4125.61|4122.61|4126.01|4123.01|4124.01|4121.01|0
1644278400000|2022-02-08 00:00:00|4125.71|4122.71|4126.11|4123.11|4127.41|4124.41|4125.61|4122.61|0
1644278700000|2022-02-08 00:05:00|4126.31|4123.31|4125.11|4122.11|4126.31|4123.31|4124.91|4121.91|0
1644279000000|2022-02-08 00:10:00|4125.21|4122.21|4124.71|4121.71|4125.51|4122.51|4124.21|4121.21|0
1644279300000|2022-02-08 00:15:00|4124.51|4121.51|4133.21|4131.21|4133.71|4131.71|4124.51|4121.51|486
1644279600000|2022-02-08 00:20:00|4132.91|4130.91|4128.21|4126.21|4133.21|4131.21|4127.71|4125.71|123
1644279900000|2022-02-08 00:25:00|4127.71|4125.71|4129.21|4127.21|4130.71|4128.71|4127.71|4125.71|321
1644280200000|2022-02-08 00:30:00|4129.91|4127.91|4132.71|4130.71|4133.71|4131.71|4129.91|4127.91|321
1644280500000|2022-02-08 00:35:00|4132.91|4130.91|4132.71|4130.71|4133.21|4131.21|4130.71|4128.71|38
1644280800000|2022-02-08 00:40:00|4132.21|4130.21|4131.41|4129.41|4132.41|4130.41|4130.21|4128.21|34
1644281100000|2022-02-08 00:45:00|4131.71|4129.71|4133.91|4131.91|4134.21|4132.21|4130.21|4128.21|66
1644281400000|2022-02-08 00:50:00|4134.21|4132.21|4132.71|4130.71|4135.71|4133.71|4132.71|4130.71|399
1644281700000|2022-02-08 00:55:00|4133.21|4131.21|4134.41|4132.41|4134.91|4132.91|4132.71|4130.71|44
1644282000000|2022-02-08 01:00:00|4134.71|4132.71|4133.71|4131.71|4135.41|4133.41|4132.41|4130.41|105
1644282300000|2022-02-08 01:05:00|4133.91|4131.91|4132.21|4130.21|4134.21|4132.21|4132.21|4130.21|79
1644282600000|2022-02-08 01:10:00|4131.91|4129.91|4132.21|4130.21|4133.21|4131.21|4130.71|4128.71|37
1644282900000|2022-02-08 01:15:00|4132.41|4130.41|4132.71|4130.71|4132.91|4130.91|4131.71|4129.71|120
1644283200000|2022-02-08 01:20:00|4132.41|4130.41|4132.21|4130.21|4132.91|4130.91|4130.71|4128.71|73
1644283500000|2022-02-08 01:25:00|4131.91|4129.91|4130.71|4128.71|4132.21|4130.21|4128.71|4126.71|123
1644283800000|2022-02-08 01:30:00|4130.21|4128.21|4124.71|4122.71|4130.91|4128.91|4123.71|4121.71|231
1644284100000|2022-02-08 01:35:00|4124.91|4122.91|4130.21|4128.21|4130.41|4128.41|4124.71|4122.71|31
1644284400000|2022-02-08 01:40:00|4130.41|4128.41|4129.71|4127.71|4132.21|4130.21|4129.41|4127.41|62
1644284700000|2022-02-08 01:45:00|4129.21|4127.21|4126.91|4124.91|4129.41|4127.41|4126.21|4124.21|56
1644285000000|2022-02-08 01:50:00|4127.21|4125.21|4126.91|4124.91|4127.71|4125.71|4124.71|4122.71|95
1644285300000|2022-02-08 01:55:00|4126.71|4124.71|4127.71|4125.71|4128.21|4126.21|4125.21|4123.21|70
1644285600000|2022-02-08 02:00:00|4127.91|4125.91|4125.21|4123.21|4128.41|4126.41|4125.21|4123.21|102
1644285900000|2022-02-08 02:05:00|4125.71|4123.71|4124.91|4122.91|4125.71|4123.71|4122.71|4120.71|86
1644286200000|2022-02-08 02:10:00|4124.71|4122.71|4124.21|4122.21|4124.91|4122.91|4122.41|4120.41|36
1644286500000|2022-02-08 02:15:00|4123.91|4121.91|4121.21|4119.21|4124.21|4122.21|4121.21|4119.21|170
1644286800000|2022-02-08 02:20:00|4121.41|4119.41|4124.71|4122.71|4125.71|4123.71|4120.41|4118.41|103
1644287100000|2022-02-08 02:25:00|4125.21|4123.21|4126.41|4124.41|4126.71|4124.71|4124.91|4122.91|12
1644287400000|2022-02-08 02:30:00|4126.71|4124.71|4123.91|4121.91|4126.71|4124.71|4123.71|4121.71|106
1644287700000|2022-02-08 02:35:00|4124.21|4122.21|4125.41|4123.41|4125.41|4123.41|4123.91|4121.91|34
1644288000000|2022-02-08 02:40:00|4125.21|4123.21|4125.41|4123.41|4125.71|4123.71|4124.91|4122.91|35
1644288300000|2022-02-08 02:45:00|4125.21|4123.21|4127.21|4125.21|4127.41|4125.41|4125.21|4123.21|69
1644288600000|2022-02-08 02:50:00|4126.91|4124.91|4128.41|4126.41|4128.71|4126.71|4126.71|4124.71|17
1644288900000|2022-02-08 02:55:00|4128.21|4126.21|4127.71|4125.71|4128.71|4126.71|4127.71|4125.71|17
1644289200000|2022-02-08 03:00:00|4127.91|4125.91|4127.41|4125.41|4128.21|4126.21|4126.71|4124.71|48
1644289500000|2022-02-08 03:05:00|4127.71|4125.71|4126.41|4124.41|4127.91|4125.91|4126.21|4124.21|24
1644289800000|2022-02-08 03:10:00|4126.21|4124.21|4125.71|4123.71|4126.91|4124.91|4125.71|4123.71|16
1644290100000|2022-02-08 03:15:00|4125.91|4123.91|4126.21|4124.21|4128.21|4126.21|4125.91|4123.91|59
1644290400000|2022-02-08 03:20:00|4126.71|4124.71|4127.21|4125.21|4127.71|4125.71|4126.71|4124.71|57
1644290700000|2022-02-08 03:25:00|4127.71|4125.71|4129.71|4127.71|4130.41|4128.41|4127.41|4125.41|128
1644291000000|2022-02-08 03:30:00|4129.41|4127.41|4128.71|4126.71|4129.91|4127.91|4128.21|4126.21|24
1644291300000|2022-02-08 03:35:00|4128.91|4126.91|4129.21|4127.21|4129.91|4127.91|4128.71|4126.71|31
1644291600000|2022-02-08 03:40:00|4129.41|4127.41|4125.71|4123.71|4129.71|4127.71|4125.71|4123.71|153
1644291900000|2022-02-08 03:45:00|4126.21|4124.21|4125.21|4123.21|4126.21|4124.21|4122.41|4120.41|212
1644292200000|2022-02-08 03:50:00|4124.91|4122.91|4123.21|4121.21|4124.91|4122.91|4123.21|4121.21|9
1644292500000|2022-02-08 03:55:00|4123.41|4121.41|4123.41|4121.41|4124.41|4122.41|4123.21|4121.21|16
1644292800000|2022-02-08 04:00:00|4123.71|4121.71|4123.91|4121.91|4124.21|4122.21|4122.71|4120.71|44
1644293100000|2022-02-08 04:05:00|4123.71|4121.71|4124.21|4122.21|4124.71|4122.71|4123.71|4121.71|23
1644293400000|2022-02-08 04:10:00|4123.91|4121.91|4124.41|4122.41|4124.41|4122.41|4123.71|4121.71|12
1644293700000|2022-02-08 04:15:00|4124.71|4122.71|4124.21|4122.21|4124.91|4122.91|4123.91|4121.91|8
1644294000000|2022-02-08 04:20:00|4124.41|4122.41|4124.21|4122.21|4124.71|4122.71|4123.71|4121.71|31
1644294300000|2022-02-08 04:25:00|4124.41|4122.41|4124.21|4122.21|4125.71|4123.71|4124.21|4122.21|40
1644294600000|2022-02-08 04:30:00|4123.71|4121.71|4123.91|4121.91|4124.71|4122.71|4123.71|4121.71|46
1644294900000|2022-02-08 04:35:00|4123.71|4121.71|4123.71|4121.71|4124.21|4122.21|4123.21|4121.21|26
1644295200000|2022-02-08 04:40:00|4123.91|4121.91|4124.41|4122.41|4125.71|4123.71|4123.41|4121.41|117
1644295500000|2022-02-08 04:45:00|4124.71|4122.71|4126.71|4124.71|4126.91|4124.91|4124.21|4122.21|38
1644295800000|2022-02-08 04:50:00|4126.91|4124.91|4125.91|4123.91|4126.91|4124.91|4125.71|4123.71|5
1644296100000|2022-02-08 04:55:00|4126.21|4124.21|4127.21|4125.21|4127.21|4125.21|4125.71|4123.71|50
1644296400000|2022-02-08 05:00:00|4126.71|4124.71|4123.21|4121.21|4127.21|4125.21|4122.71|4120.71|74
1644296700000|2022-02-08 05:05:00|4122.91|4120.91|4126.21|4124.21|4126.41|4124.41|4122.71|4120.71|76
1644297000000|2022-02-08 05:10:00|4126.41|4124.41|4124.71|4122.71|4126.41|4124.41|4124.21|4122.21|44
1644297300000|2022-02-08 05:15:00|4125.21|4123.21|4120.21|4118.21|4125.21|4123.21|4119.91|4117.91|556
1644297600000|2022-02-08 05:20:00|4120.41|4118.41|4119.21|4117.21|4120.71|4118.71|4118.71|4116.71|58
1644297900000|2022-02-08 05:25:00|4118.71|4116.71|4118.41|4116.41|4119.71|4117.71|4117.41|4115.41|254
1644298200000|2022-02-08 05:30:00|4118.21|4116.21|4115.71|4113.71|4118.21|4116.21|4115.71|4113.71|391
1644298500000|2022-02-08 05:35:00|4115.41|4113.41|4115.71|4113.71|4115.71|4113.71|4114.21|4112.21|192
1644298800000|2022-02-08 05:40:00|4115.21|4113.21|4116.91|4114.91|4117.71|4115.71|4115.21|4113.21|102
1644299100000|2022-02-08 05:45:00|4116.71|4114.71|4116.71|4114.71|4117.21|4115.21|4116.21|4114.21|18
1644299400000|2022-02-08 05:50:00|4117.21|4115.21|4117.71|4115.71|4118.21|4116.21|4116.71|4114.71|48
1644299700000|2022-02-08 05:55:00|4117.41|4115.41|4119.71|4117.71|4119.71|4117.71|4117.41|4115.41|41
1644300000000|2022-02-08 06:00:00|4119.21|4117.21|4120.41|4118.41|4120.71|4118.71|4117.91|4115.91|123
1644300300000|2022-02-08 06:05:00|4120.21|4118.21|4120.21|4118.21|4121.71|4119.71|4119.71|4117.71|106
1644300600000|2022-02-08 06:10:00|4120.71|4118.71|4121.71|4119.71|4123.21|4121.21|4120.41|4118.41|46
1644300900000|2022-02-08 06:15:00|4121.91|4119.91|4122.71|4120.71|4122.91|4120.91|4121.71|4119.71|32
1644301200000|2022-02-08 06:20:00|4122.41|4120.41|4122.71|4120.71|4124.21|4122.21|4122.21|4120.21|26
1644301500000|2022-02-08 06:25:00|4122.41|4120.41|4124.41|4122.41|4125.21|4123.21|4122.41|4120.41|102
1644301800000|2022-02-08 06:30:00|4124.71|4122.71|4125.21|4123.21|4125.71|4123.71|4123.21|4121.21|41
1644302100000|2022-02-08 06:35:00|4124.91|4122.91|4126.21|4124.21|4127.41|4125.41|4124.91|4122.91|157
1644302400000|2022-02-08 06:40:00|4125.91|4123.91|4129.71|4127.71|4129.71|4127.71|4125.91|4123.91|254
1644302700000|2022-02-08 06:45:00|4130.21|4128.21|4129.71|4127.71|4131.21|4129.21|4129.71|4127.71|567
1644303000000|2022-02-08 06:50:00|4129.41|4127.41|4128.91|4126.91|4129.91|4127.91|4127.71|4125.71|99
1644303300000|2022-02-08 06:55:00|4129.21|4127.21|4127.91|4125.91|4130.21|4128.21|4127.41|4125.41|103
1644303600000|2022-02-08 07:00:00|4127.66|4126.16|4126.96|4125.46|4130.46|4128.96|4125.96|4124.46|999
1644303900000|2022-02-08 07:05:00|4126.46|4124.96|4130.66|4129.16|4131.66|4130.16|4125.96|4124.46|754
1644304200000|2022-02-08 07:10:00|4131.96|4130.46|4138.16|4136.66|4138.16|4136.66|4131.66|4130.16|2109
1644304500000|2022-02-08 07:15:00|4137.96|4136.46|4137.46|4135.96|4139.16|4137.66|4135.96|4134.46|1914
1644304800000|2022-02-08 07:20:00|4137.66|4136.16|4136.16|4134.66|4139.46|4137.96|4135.46|4133.96|1390
1644305100000|2022-02-08 07:25:00|4135.96|4134.46|4131.96|4130.46|4136.16|4134.66|4131.46|4129.96|1057
1644305400000|2022-02-08 07:30:00|4131.46|4129.96|4129.96|4128.46|4131.46|4129.96|4126.46|4124.96|1280
1644305700000|2022-02-08 07:35:00|4130.16|4128.66|4125.66|4124.16|4130.66|4129.16|4124.96|4123.46|2469
1644306000000|2022-02-08 07:40:00|4125.46|4123.96|4124.96|4123.46|4126.96|4125.46|4124.96|4123.46|1247
1644306300000|2022-02-08 07:45:00|4124.46|4122.96|4121.66|4120.16|4126.46|4124.96|4119.96|4118.46|1934
1644306600000|2022-02-08 07:50:00|4121.46|4119.96|4126.96|4125.46|4127.46|4125.96|4121.46|4119.96|1544
1644306900000|2022-02-08 07:55:00|4125.66|4124.16|4123.46|4121.96|4128.46|4126.96|4123.46|4121.96|2087
1644307200000|2022-02-08 08:00:00|4124.46|4122.96|4124.46|4122.96|4128.16|4126.66|4116.46|4114.96|8723
1644307500000|2022-02-08 08:05:00|4123.46|4121.96|4122.96|4121.46|4124.96|4123.46|4119.96|4118.46|4440
1644307800000|2022-02-08 08:10:00|4123.46|4121.96|4132.66|4131.16|4132.96|4131.46|4122.96|4121.46|9286
1644308100000|2022-02-08 08:15:00|4132.46|4130.96|4134.46|4132.96|4134.96|4133.46|4126.46|4124.96|2675
1644308400000|2022-02-08 08:20:00|4134.66|4133.16|4142.96|4141.46|4146.16|4144.66|4134.66|4133.16|6671
1644308700000|2022-02-08 08:25:00|4142.46|4140.96|4148.46|4146.96|4148.96|4147.46|4140.66|4139.16|5722
1644309000000|2022-02-08 08:30:00|4146.96|4145.46|4146.96|4145.46|4150.96|4149.46|4146.46|4144.96|6601
1644309300000|2022-02-08 08:35:00|4146.46|4144.96|4145.96|4144.46|4151.46|4149.96|4144.46|4142.96|5053
1644309600000|2022-02-08 08:40:00|4145.73|4144.23|4141.73|4140.23|4148.73|4147.23|4141.23|4139.73|3897
1644309900000|2022-02-08 08:45:00|4141.93|4140.43|4148.73|4147.23|4149.73|4148.23|4141.73|4140.23|3349
1644310200000|2022-02-08 08:50:00|4148.23|4146.73|4145.23|4143.73|4148.73|4147.23|4142.23|4140.73|2902
1644310500000|2022-02-08 08:55:00|4144.73|4143.23|4142.23|4140.73|4146.43|4144.93|4141.23|4139.73|3706
1644310800000|2022-02-08 09:00:00|4142.73|4141.23|4147.23|4145.73|4147.73|4146.23|4141.23|4139.73|3561
1644311100000|2022-02-08 09:05:00|4146.73|4145.23|4148.73|4147.23|4149.73|4148.23|4143.23|4141.73|4796
1644311400000|2022-02-08 09:10:00|4148.23|4146.73|4149.73|4148.23|4150.23|4148.73|4147.23|4145.73|2850
1644311700000|2022-02-08 09:15:00|4150.23|4148.73|4152.23|4150.73|4153.23|4151.73|4149.73|4148.23|2733
1644312000000|2022-02-08 09:20:00|4151.73|4150.23|4153.73|4152.23|4155.73|4154.23|4151.43|4149.93|4237
1644312300000|2022-02-08 09:25:00|4153.23|4151.73|4151.23|4149.73|4155.73|4154.23|4150.73|4149.23|3156
1644312600000|2022-02-08 09:30:00|4150.73|4149.23|4150.93|4149.43|4152.73|4151.23|4149.23|4147.73|3297
1644312900000|2022-02-08 09:35:00|4151.23|4149.73|4149.93|4148.43|4151.73|4150.23|4149.23|4147.73|1960
1644313200000|2022-02-08 09:40:00|4150.23|4148.73|4148.73|4147.23|4151.73|4150.23|4146.73|4145.23|1976
1644313500000|2022-02-08 09:45:00|4148.23|4146.73|4150.43|4148.93|4151.23|4149.73|4147.73|4146.23|2449
1644313800000|2022-02-08 09:50:00|4150.23|4148.73|4149.23|4147.73|4157.73|4156.23|4146.23|4144.73|5599
1644314100000|2022-02-08 09:55:00|4148.93|4147.43|4143.23|4141.73|4148.93|4147.43|4142.23|4140.73|8874
1644314400000|2022-02-08 10:00:00|4142.73|4141.23|4136.23|4134.73|4143.23|4141.73|4135.73|4134.23|7870
1644314700000|2022-02-08 10:05:00|4136.73|4135.23|4137.23|4135.73|4138.73|4137.23|4134.73|4133.23|5307
1644315000000|2022-02-08 10:10:00|4137.73|4136.23|4134.73|4133.23|4139.23|4137.73|4134.73|4133.23|6043
1644315300000|2022-02-08 10:15:00|4135.23|4133.73|4130.73|4129.23|4135.23|4133.73|4128.73|4127.23|4637
1644315600000|2022-02-08 10:20:00|4130.93|4129.43|4129.23|4127.73|4132.73|4131.23|4128.23|4126.73|6112
1644315900000|2022-02-08 10:25:00|4128.73|4127.23|4133.23|4131.73|4134.23|4132.73|4128.73|4127.23|3857
1644316200000|2022-02-08 10:30:00|4133.73|4132.23|4135.23|4133.73|4137.23|4135.73|4132.73|4131.23|3139
1644316500000|2022-02-08 10:35:00|4135.43|4133.93|4136.23|4134.73|4137.23|4135.73|4134.73|4133.23|1586
1644316800000|2022-02-08 10:40:00|4136.43|4134.93|4137.73|4136.23|4139.23|4137.73|4135.23|4133.73|2365
1644317100000|2022-02-08 10:45:00|4138.23|4136.73|4138.43|4136.93|4139.23|4137.73|4136.73|4135.23|3470
1644317400000|2022-02-08 10:50:00|4138.73|4137.23|4132.93|4131.43|4139.73|4138.23|4132.93|4131.43|1224
1644317700000|2022-02-08 10:55:00|4133.23|4131.73|4129.73|4128.23|4134.73|4133.23|4129.23|4127.73|2486
1644318000000|2022-02-08 11:00:00|4130.23|4128.73|4127.23|4125.73|4130.73|4129.23|4123.73|4122.23|4185
1644318300000|2022-02-08 11:05:00|4126.93|4125.43|4125.23|4123.73|4129.23|4127.73|4124.23|4122.73|5909
1644318600000|2022-02-08 11:10:00|4125.73|4124.23|4124.23|4122.73|4126.23|4124.73|4123.73|4122.23|1703
1644318900000|2022-02-08 11:15:00|4124.73|4123.23|4124.23|4122.73|4128.23|4126.73|4123.23|4121.73|1852
1644319200000|2022-02-08 11:20:00|4123.73|4122.23|4120.23|4118.73|4126.73|4125.23|4118.73|4117.23|4169
1644319500000|2022-02-08 11:25:00|4119.73|4118.23|4119.23|4117.73|4121.23|4119.73|4118.73|4117.23|2757
1644319800000|2022-02-08 11:30:00|4119.73|4118.23|4120.23|4118.73|4122.73|4121.23|4119.23|4117.73|12062
1644320100000|2022-02-08 11:35:00|4120.43|4118.93|4113.73|4112.23|4122.23|4120.73|4113.23|4111.73|10438
1644320400000|2022-02-08 11:40:00|4113.93|4112.43|4115.43|4113.93|4119.23|4117.73|4113.73|4112.23|3423
1644320700000|2022-02-08 11:45:00|4115.73|4114.23|4114.73|4113.23|4115.73|4114.23|4112.23|4110.73|2267
1644321000000|2022-02-08 11:50:00|4115.23|4113.73|4118.23|4116.73|4118.73|4117.23|4115.23|4113.73|3542
1644321300000|2022-02-08 11:55:00|4118.73|4117.23|4119.73|4118.23|4120.23|4118.73|4115.73|4114.23|7005
1644321600000|2022-02-08 12:00:00|4118.73|4117.23|4116.73|4115.23|4119.23|4117.73|4116.23|4114.73|2373
1644321900000|2022-02-08 12:05:00|4116.43|4114.93|4119.73|4118.23|4120.23|4118.73|4116.23|4114.73|2504
1644322200000|2022-02-08 12:10:00|4120.23|4118.73|4120.23|4118.73|4121.23|4119.73|4117.93|4116.43|2296
1644322500000|2022-02-08 12:15:00|4120.43|4118.93|4117.23|4115.73|4120.73|4119.23|4113.93|4112.43|2137
1644322800000|2022-02-08 12:20:00|4116.93|4115.43|4115.23|4113.73|4117.23|4115.73|4113.23|4111.73|1731
1644323100000|2022-02-08 12:25:00|4114.73|4113.23|4118.93|4117.43|4119.73|4118.23|4113.73|4112.23|4443
1644323400000|2022-02-08 12:30:00|4118.73|4117.23|4113.93|4112.43|4120.23|4118.73|4113.23|4111.73|10317
1644323700000|2022-02-08 12:35:00|4113.73|4112.23|4113.93|4112.43|4115.23|4113.73|4112.23|4110.73|3507
1644324000000|2022-02-08 12:40:00|4114.01|4112.51|4112.31|4110.81|4114.01|4112.51|4111.31|4109.81|1291
1644324300000|2022-02-08 12:45:00|4111.81|4110.31|4115.31|4113.81|4116.31|4114.81|4111.31|4109.81|2855
1644324600000|2022-02-08 12:50:00|4115.51|4114.01|4113.81|4112.31|4116.31|4114.81|4112.31|4110.81|1721
1644324900000|2022-02-08 12:55:00|4113.31|4111.81|4117.81|4116.31|4118.31|4116.81|4113.31|4111.81|1966
1644325200000|2022-02-08 13:00:00|4118.01|4116.51|4123.31|4121.81|4125.31|4123.81|4117.81|4116.31|2225
1644325500000|2022-02-08 13:05:00|4122.81|4121.31|4124.31|4122.81|4127.81|4126.31|4122.81|4121.31|3669
1644325800000|2022-02-08 13:10:00|4124.81|4123.31|4125.81|4124.31|4126.31|4124.81|4123.31|4121.81|2091
1644326100000|2022-02-08 13:15:00|4125.51|4124.01|4127.31|4125.81|4127.51|4126.01|4123.81|4122.31|1776
1644326400000|2022-02-08 13:20:00|4127.51|4126.01|4124.81|4123.31|4128.31|4126.81|4123.81|4122.31|4025
1644326700000|2022-02-08 13:25:00|4124.31|4122.81|4123.81|4122.31|4125.31|4123.81|4123.81|4122.31|2743
1644327000000|2022-02-08 13:30:00|4124.01|4122.51|4124.81|4123.31|4125.81|4124.31|4122.31|4120.81|1608
1644327300000|2022-02-08 13:35:00|4125.31|4123.81|4121.81|4120.31|4125.31|4123.81|4121.31|4119.81|2239
1644327600000|2022-02-08 13:40:00|4122.01|4120.51|4119.31|4117.81|4122.31|4120.81|4119.31|4117.81|2827
1644327900000|2022-02-08 13:45:00|4119.51|4118.01|4117.81|4116.31|4121.01|4119.51|4117.81|4116.31|2260
1644328200000|2022-02-08 13:50:00|4117.31|4115.81|4115.81|4114.31|4120.31|4118.81|4115.31|4113.81|2002
1644328500000|2022-02-08 13:55:00|4116.01|4114.51|4115.31|4113.81|4117.31|4115.81|4114.31|4112.81|4406
1644328800000|2022-02-08 14:00:00|4115.81|4114.31|4117.31|4115.81|4118.31|4116.81|4114.81|4113.31|4106
1644329100000|2022-02-08 14:05:00|4116.81|4115.31|4115.81|4114.31|4117.31|4115.81|4114.81|4113.31|2202
1644329400000|2022-02-08 14:10:00|4115.51|4114.01|4112.81|4111.31|4116.81|4115.31|4112.81|4111.31|2405
1644329700000|2022-02-08 14:15:00|4112.31|4110.81|4111.31|4109.81|4112.81|4111.31|4109.31|4107.81|5786
1644330000000|2022-02-08 14:20:00|4110.31|4108.81|4110.81|4109.31|4112.81|4111.31|4109.31|4107.81|2775
1644330300000|2022-02-08 14:25:00|4110.31|4108.81|4113.31|4111.81|4113.81|4112.31|4110.31|4108.81|6231
1644330600000|2022-02-08 14:30:00|4112.81|4111.31|4111.31|4109.81|4117.81|4116.31|4110.31|4108.81|7330
1644330900000|2022-02-08 14:35:00|4111.81|4110.31|4115.51|4114.01|4116.01|4114.51|4111.31|4109.81|9519
1644331200000|2022-02-08 14:40:00|4115.31|4113.81|4116.31|4114.81|4122.31|4120.81|4114.81|4113.31|11836
1644331500000|2022-02-08 14:45:00|4116.81|4115.31|4118.31|4116.81|4122.81|4121.31|4116.31|4114.81|7148
1644331800000|2022-02-08 14:50:00|4118.51|4117.01|4115.81|4114.31|4119.81|4118.31|4113.81|4112.31|4695
1644332100000|2022-02-08 14:55:00|4116.31|4114.81|4113.31|4111.81|4116.81|4115.31|4112.81|4111.31|4539
1644332400000|2022-02-08 15:00:00|4112.81|4111.31|4106.31|4104.81|4112.81|4111.31|4104.01|4102.51|10749
1644332700000|2022-02-08 15:05:00|4106.01|4104.51|4110.31|4108.81|4112.51|4111.01|4104.81|4103.31|4437
1644333000000|2022-02-08 15:10:00|4110.06|4108.56|4113.56|4112.06|4114.06|4112.56|4109.06|4107.56|4351
1644333300000|2022-02-08 15:15:00|4114.06|4112.56|4118.06|4116.56|4120.56|4119.06|4113.56|4112.06|5256
1644333600000|2022-02-08 15:20:00|4117.56|4116.06|4118.76|4117.26|4120.06|4118.56|4116.56|4115.06|3735
1644333900000|2022-02-08 15:25:00|4119.06|4117.56|4115.06|4113.56|4119.06|4117.56|4113.56|4112.06|9319
1644334200000|2022-02-08 15:30:00|4114.76|4113.26|4113.06|4111.56|4116.06|4114.56|4111.56|4110.06|3769
1644334500000|2022-02-08 15:35:00|4112.56|4111.06|4118.06|4116.56|4119.76|4118.26|4109.76|4108.26|2768
1644334800000|2022-02-08 15:40:00|4117.56|4116.06|4116.56|4115.06|4119.06|4117.56|4114.56|4113.06|8006
1644335100000|2022-02-08 15:45:00|4116.76|4115.26|4121.76|4120.26|4123.06|4121.56|4116.76|4115.26|5333
1644335400000|2022-02-08 15:50:00|4122.06|4120.56|4122.06|4120.56|4125.06|4123.56|4120.56|4119.06|4841
1644335700000|2022-02-08 15:55:00|4122.56|4121.06|4121.06|4119.56|4122.56|4121.06|4120.06|4118.56|5642
1644336000000|2022-02-08 16:00:00|4121.26|4119.76|4125.56|4124.06|4126.06|4124.56|4120.56|4119.06|3414
1644336300000|2022-02-08 16:05:00|4125.76|4124.26|4126.56|4125.06|4127.06|4125.56|4124.06|4122.56|10287
1644336600000|2022-02-08 16:10:00|4127.06|4125.56|4128.56|4127.06|4128.56|4127.06|4125.56|4124.06|6109
1644336900000|2022-02-08 16:15:00|4129.06|4127.56|4132.06|4130.56|4132.06|4130.56|4127.56|4126.06|8365
1644337200000|2022-02-08 16:20:00|4132.26|4130.76|4127.56|4126.06|4132.26|4130.76|4125.56|4124.06|11759
1644337500000|2022-02-08 16:25:00|4128.06|4126.56|4127.56|4126.06|4132.06|4130.56|4127.26|4125.76|13202
1644337800000|2022-02-08 16:30:00|4127.06|4125.56|4130.06|4128.56|4132.06|4130.56|4126.56|4125.06|22702
1644338100000|2022-02-08 16:35:00|4130.56|4129.06|4135.06|4133.56|4135.76|4134.26|4130.56|4129.06|9944
1644338400000|2022-02-08 16:40:00|4135.56|4134.06|4137.06|4135.56|4137.56|4136.06|4134.06|4132.56|7250
1644338700000|2022-02-08 16:45:00|4136.76|4135.26|4136.56|4135.06|4138.56|4137.06|4136.06|4134.56|4159
1644339000000|2022-02-08 16:50:00|4136.06|4134.56|4138.26|4136.76|4139.56|4138.06|4134.56|4133.06|3450
1644339300000|2022-02-08 16:55:00|4138.56|4137.06|4141.06|4139.56|4141.06|4139.56|4138.56|4137.06|2697
1644339600000|2022-02-08 17:00:00|4141.56|4140.06|4138.56|4137.06|4143.06|4141.56|4138.56|4137.06|2303
1644339900000|2022-02-08 17:05:00|4139.06|4137.56|4137.06|4135.56|4139.06|4137.56|4136.56|4135.06|2236
1644340200000|2022-02-08 17:10:00|4137.56|4136.06|4136.56|4135.06|4138.56|4137.06|4136.06|4134.56|1798
1644340500000|2022-02-08 17:15:00|4136.26|4134.76|4137.06|4135.56|4138.06|4136.56|4135.76|4134.26|1623
1644340800000|2022-02-08 17:20:00|4137.56|4136.06|4139.56|4138.06|4140.06|4138.56|4136.56|4135.06|895
1644341100000|2022-02-08 17:25:00|4140.06|4138.56|4139.06|4137.56|4140.56|4139.06|4138.26|4136.76|541
1644341400000|2022-02-08 17:30:00|4139.56|4138.06|4142.56|4141.06|4142.56|4141.06|4139.26|4137.76|1507
1644341700000|2022-02-08 17:35:00|4143.06|4141.56|4144.56|4143.06|4145.06|4143.56|4141.56|4140.06|1159
1644342000000|2022-02-08 17:40:00|4145.06|4143.56|4145.06|4143.56|4147.06|4145.56|4144.06|4142.56|1503
1644342300000|2022-02-08 17:45:00|4145.26|4143.76|4143.06|4141.56|4145.56|4144.06|4142.56|4141.06|932
1644342600000|2022-02-08 17:50:00|4142.56|4141.06|4143.56|4142.06|4144.56|4143.06|4142.56|4141.06|819
1644342900000|2022-02-08 17:55:00|4144.06|4142.56|4142.26|4140.76|4144.06|4142.56|4141.56|4140.06|714
1644343200000|2022-02-08 18:00:00|4142.56|4141.06|4142.06|4140.56|4143.06|4141.56|4141.06|4139.56|594
1644343500000|2022-02-08 18:05:00|4142.56|4141.06|4141.56|4140.06|4142.56|4141.06|4140.26|4138.76|440
1644343800000|2022-02-08 18:10:00|4141.26|4139.76|4142.06|4140.56|4142.56|4141.06|4140.06|4138.56|425
1644344100000|2022-02-08 18:15:00|4141.76|4140.26|4141.06|4139.56|4141.76|4140.26|4138.56|4137.06|1162
1644344400000|2022-02-08 18:20:00|4140.56|4139.06|4140.06|4138.56|4142.56|4141.06|4139.56|4138.06|457
1644344700000|2022-02-08 18:25:00|4139.76|4138.26|4138.56|4137.06|4140.26|4138.76|4137.56|4136.06|925
1644345000000|2022-02-08 18:30:00|4138.76|4137.26|4140.76|4139.26|4141.56|4140.06|4138.56|4137.06|541
1644345300000|2022-02-08 18:35:00|4141.06|4139.56|4140.06|4138.56|4142.56|4141.06|4139.06|4137.56|272
1644345600000|2022-02-08 18:40:00|4139.76|4138.26|4138.76|4137.26|4140.56|4139.06|4138.06|4136.56|417
1644345900000|2022-02-08 18:45:00|4139.06|4137.56|4139.06|4137.56|4139.56|4138.06|4137.06|4135.56|389
1644346200000|2022-02-08 18:50:00|4138.76|4137.26|4138.26|4136.76|4138.76|4137.26|4136.56|4135.06|490
1644346500000|2022-02-08 18:55:00|4138.56|4137.06|4140.26|4138.76|4140.56|4139.06|4138.26|4136.76|338
1644346800000|2022-02-08 19:00:00|4140.56|4139.06|4142.56|4141.06|4142.56|4141.06|4140.06|4138.56|355
1644347100000|2022-02-08 19:05:00|4142.76|4141.26|4142.26|4140.76|4144.56|4143.06|4142.06|4140.56|483
1644347400000|2022-02-08 19:10:00|4142.06|4140.56|4142.06|4140.56|4142.26|4140.76|4141.06|4139.56|379
1644347700000|2022-02-08 19:15:00|4141.76|4140.26|4139.56|4138.06|4142.56|4141.06|4139.06|4137.56|538
1644348000000|2022-02-08 19:20:00|4139.76|4138.26|4135.56|4134.06|4139.76|4138.26|4133.56|4132.06|799
1644348300000|2022-02-08 19:25:00|4135.26|4133.76|4132.06|4130.56|4135.56|4134.06|4132.06|4130.56|615
1644348600000|2022-02-08 19:30:00|4131.76|4130.26|4134.56|4133.06|4135.06|4133.56|4131.56|4130.06|410
1644348900000|2022-02-08 19:35:00|4134.76|4133.26|4129.76|4128.26|4135.76|4134.26|4129.06|4127.56|717
1644349200000|2022-02-08 19:40:00|4130.06|4128.56|4131.06|4129.56|4132.06|4130.56|4129.26|4127.76|1145
1644349500000|2022-02-08 19:45:00|4130.76|4129.26|4130.56|4129.06|4131.56|4130.06|4127.76|4126.26|936
1644349800000|2022-02-08 19:50:00|4130.26|4128.76|4133.56|4132.06|4133.56|4132.06|4129.56|4128.06|799
1644350100000|2022-02-08 19:55:00|4133.76|4132.26|4132.06|4130.56|4134.56|4133.06|4130.56|4129.06|263
1644350400000|2022-02-08 20:00:00|4131.56|4130.06|4133.06|4131.56|4133.76|4132.26|4128.56|4127.06|621
1644350700000|2022-02-08 20:05:00|4132.56|4131.06|4134.56|4133.06|4135.56|4134.06|4131.06|4129.56|493
1644351000000|2022-02-08 20:10:00|4134.76|4133.26|4142.56|4141.06|4143.56|4142.06|4134.26|4132.76|1139
1644351300000|2022-02-08 20:15:00|4142.76|4141.26|4142.56|4141.06|4144.56|4143.06|4141.26|4139.76|793
1644351600000|2022-02-08 20:20:00|4142.06|4140.56|4141.76|4140.26|4142.56|4141.06|4139.56|4138.06|748
1644351900000|2022-02-08 20:25:00|4142.06|4140.56|4141.06|4139.56|4142.06|4140.56|4139.06|4137.56|734
1644352200000|2022-02-08 20:30:00|4141.26|4139.76|4144.56|4143.06|4146.06|4144.56|4140.76|4139.26|922
1644352500000|2022-02-08 20:35:00|4144.06|4142.56|4142.06|4140.56|4144.56|4143.06|4141.06|4139.56|1065
1644352800000|2022-02-08 20:40:00|4142.56|4141.06|4143.56|4142.06|4146.56|4145.06|4142.06|4140.56|1034
1644353100000|2022-02-08 20:45:00|4143.06|4141.56|4144.56|4143.06|4146.06|4144.56|4141.26|4139.76|1226
1644353400000|2022-02-08 20:50:00|4145.56|4144.06|4149.56|4148.06|4150.06|4148.56|4141.06|4139.56|2598
1644353700000|2022-02-08 20:55:00|4149.26|4147.76|4145.06|4143.56|4150.76|4149.26|4143.56|4142.06|2612
1644354000000|2022-02-08 21:00:00|4146.61|4143.61|4149.61|4146.61|4150.11|4147.11|4145.21|4142.21|18024
1644354300000|2022-02-08 21:05:00|4149.51|4146.51|4152.21|4149.21|4153.41|4150.41|4149.51|4146.51|0
1644354600000|2022-02-08 21:10:00|4151.91|4148.91|4149.11|4146.11|4152.81|4149.81|4148.71|4145.71|0
1644354900000|2022-02-08 21:15:00|4149.31|4146.31|4150.61|4147.61|4151.41|4148.41|4148.71|4145.71|0
1644355200000|2022-02-08 21:20:00|4150.71|4147.71|4150.51|4147.51|4151.21|4148.21|4150.31|4147.31|0
1644355500000|2022-02-08 21:25:00|4150.71|4147.71|4150.71|4147.71|4150.91|4147.91|4150.31|4147.31|0
1644355800000|2022-02-08 21:30:00|4150.51|4147.51|4150.91|4147.91|4151.41|4148.41|4150.31|4147.31|0
1644356100000|2022-02-08 21:35:00|4150.71|4147.71|4150.91|4147.91|4151.21|4148.21|4150.51|4147.51|0
1644356400000|2022-02-08 21:40:00|4151.01|4148.01|4150.31|4147.31|4151.01|4148.01|4150.31|4147.31|0
1644356700000|2022-02-08 21:45:00|4150.41|4147.41|4150.31|4147.31|4150.91|4147.91|4150.31|4147.31|0
1644357000000|2022-02-08 21:50:00|4150.51|4147.51|4150.31|4147.31|4150.61|4147.61|4150.31|4147.31|0
1644357300000|2022-02-08 21:55:00|4150.41|4147.41|4150.81|4147.81|4150.81|4147.81|4150.31|4147.31|0
1644357600000|2022-02-08 22:00:00|4150.71|4147.71|4150.71|4147.71|4151.01|4148.01|4150.71|4147.71|0
1644357900000|2022-02-08 22:05:00|4150.61|4147.61|4150.41|4147.41|4150.71|4147.71|4150.41|4147.41|0
1644358200000|2022-02-08 22:10:00|4150.61|4147.61|4150.71|4147.71|4150.71|4147.71|4150.31|4147.31|0
1644358500000|2022-02-08 22:15:00|4150.61|4147.61|4150.31|4147.31|4150.61|4147.61|4150.11|4147.11|0
1644358800000|2022-02-08 22:20:00|4150.41|4147.41|4150.21|4147.21|4150.41|4147.41|4150.21|4147.21|0
1644359100000|2022-02-08 22:25:00|4150.11|4147.11|4150.11|4147.11|4150.31|4147.31|4150.01|4147.01|0
1644359400000|2022-02-08 22:30:00|4150.31|4147.31|4150.11|4147.11|4150.31|4147.31|4150.11|4147.11|0
1644359700000|2022-02-08 22:35:00|4150.01|4147.01|4150.31|4147.31|4150.41|4147.41|4150.01|4147.01|0
1644360000000|2022-02-08 22:40:00|4150.41|4147.41|4150.11|4147.11|4150.51|4147.51|4150.11|4147.11|0
1644360300000|2022-02-08 22:45:00|4150.31|4147.31|4150.11|4147.11|4150.31|4147.31|4150.11|4147.11|0
1644360600000|2022-02-08 22:50:00|4150.21|4147.21|4150.31|4147.31|4150.31|4147.31|4150.11|4147.11|0
1644361200000|2022-02-08 23:00:00|4151.31|4148.31|4152.41|4149.41|4152.51|4149.51|4150.51|4147.51|0
1644361500000|2022-02-08 23:05:00|4152.61|4149.61|4153.21|4150.21|4153.91|4150.91|4152.41|4149.41|0
1644361800000|2022-02-08 23:10:00|4153.41|4150.41|4153.31|4150.31|4154.11|4151.11|4153.01|4150.01|0
1644362100000|2022-02-08 23:15:00|4153.21|4150.21|4153.21|4150.21|4154.01|4151.01|4152.51|4149.51|0
1644362400000|2022-02-08 23:20:00|4153.41|4150.41|4155.81|4152.81|4155.91|4152.91|4153.41|4150.41|0
1644362700000|2022-02-08 23:25:00|4155.91|4152.91|4156.11|4153.11|4157.51|4154.51|4155.11|4152.11|0
1644363000000|2022-02-08 23:30:00|4156.21|4153.21|4155.51|4152.51|4156.31|4153.31|4155.21|4152.21|0
1644363300000|2022-02-08 23:35:00|4155.71|4152.71|4154.51|4151.51|4155.71|4152.71|4154.21|4151.21|0
1644363600000|2022-02-08 23:40:00|4154.61|4151.61|4156.01|4153.01|4156.31|4153.31|4154.51|4151.51|0
1644363900000|2022-02-08 23:45:00|4155.91|4152.91|4154.71|4151.71|4156.31|4153.31|4154.51|4151.51|0
1644364200000|2022-02-08 23:50:00|4154.81|4151.81|4156.61|4153.61|4157.11|4154.11|4154.51|4151.51|0
1644364500000|2022-02-08 23:55:00|4156.51|4153.51|4156.41|4153.41|4156.51|4153.51|4155.61|4152.61|0
1644364800000|2022-02-09 00:00:00|4156.51|4153.51|4156.11|4153.11|4156.91|4153.91|4154.61|4151.61|0
1644365100000|2022-02-09 00:05:00|4156.31|4153.31|4156.91|4153.91|4157.81|4154.81|4156.31|4153.31|0
1644365400000|2022-02-09 00:10:00|4157.11|4154.11|4155.71|4152.71|4157.11|4154.11|4155.31|4152.31|0
1644365700000|2022-02-09 00:15:00|4155.51|4152.51|4149.31|4147.31|4155.51|4152.51|4148.81|4146.81|320
1644366000000|2022-02-09 00:20:00|4149.01|4147.01|4148.31|4146.31|4151.51|4149.51|4147.51|4145.51|69
1644366300000|2022-02-09 00:25:00|4148.51|4146.51|4148.51|4146.51|4149.51|4147.51|4148.31|4146.31|15
1644366600000|2022-02-09 00:30:00|4148.31|4146.31|4148.51|4146.51|4149.31|4147.31|4146.81|4144.81|51
1644366900000|2022-02-09 00:35:00|4148.81|4146.81|4149.31|4147.31|4149.81|4147.81|4148.01|4146.01|18
1644367200000|2022-02-09 00:40:00|4149.01|4147.01|4148.51|4146.51|4149.31|4147.31|4147.81|4145.81|33
1644367500000|2022-02-09 00:45:00|4148.31|4146.31|4150.01|4148.01|4150.01|4148.01|4148.31|4146.31|31
1644367800000|2022-02-09 00:50:00|4149.81|4147.81|4150.51|4148.51|4150.51|4148.51|4148.81|4146.81|15
1644368100000|2022-02-09 00:55:00|4150.31|4148.31|4149.31|4147.31|4150.81|4148.81|4148.81|4146.81|7
1644368400000|2022-02-09 01:00:00|4149.01|4147.01|4148.01|4146.01|4149.01|4147.01|4147.01|4145.01|81
1644368700000|2022-02-09 01:05:00|4148.31|4146.31|4149.51|4147.51|4149.81|4147.81|4147.81|4145.81|32
1644369000000|2022-02-09 01:10:00|4149.81|4147.81|4149.81|4147.81|4150.81|4148.81|4149.51|4147.51|64
1644369300000|2022-02-09 01:15:00|4149.31|4147.31|4149.51|4147.51|4150.81|4148.81|4148.81|4146.81|38
1644369600000|2022-02-09 01:20:00|4149.81|4147.81|4149.81|4147.81|4150.31|4148.31|4149.01|4147.01|56
1644369900000|2022-02-09 01:25:00|4150.01|4148.01|4151.81|4149.81|4151.81|4149.81|4150.01|4148.01|132
1644370200000|2022-02-09 01:30:00|4152.31|4150.31|4153.31|4151.31|4155.31|4153.31|4152.01|4150.01|365
1644370500000|2022-02-09 01:35:00|4153.51|4151.51|4154.81|4152.81|4154.81|4152.81|4152.01|4150.01|42
1644370800000|2022-02-09 01:40:00|4154.31|4152.31|4155.31|4153.31|4156.31|4154.31|4154.31|4152.31|126
1644371100000|2022-02-09 01:45:00|4155.51|4153.51|4156.01|4154.01|4156.31|4154.31|4154.81|4152.81|113
1644371400000|2022-02-09 01:50:00|4156.31|4154.31|4154.31|4152.31|4156.31|4154.31|4154.31|4152.31|95
1644371700000|2022-02-09 01:55:00|4154.51|4152.51|4153.81|4151.81|4155.31|4153.31|4153.31|4151.31|75
1644372000000|2022-02-09 02:00:00|4153.51|4151.51|4155.01|4153.01|4155.81|4153.81|4153.31|4151.31|112
1644372300000|2022-02-09 02:05:00|4155.31|4153.31|4153.81|4151.81|4155.31|4153.31|4153.31|4151.31|58
1644372600000|2022-02-09 02:10:00|4153.51|4151.51|4153.81|4151.81|4154.31|4152.31|4153.31|4151.31|72
1644372900000|2022-02-09 02:15:00|4154.31|4152.31|4154.31|4152.31|4154.31|4152.31|4153.81|4151.81|23
1644373200000|2022-02-09 02:20:00|4154.81|4152.81|4155.81|4153.81|4155.81|4153.81|4154.81|4152.81|47
1644373500000|2022-02-09 02:25:00|4155.31|4153.31|4154.51|4152.51|4155.81|4153.81|4154.31|4152.31|72
1644373800000|2022-02-09 02:30:00|4154.81|4152.81|4153.81|4151.81|4154.81|4152.81|4152.81|4150.81|80
1644374100000|2022-02-09 02:35:00|4153.51|4151.51|4151.51|4149.51|4153.51|4151.51|4151.51|4149.51|128
1644374400000|2022-02-09 02:40:00|4151.81|4149.81|4151.81|4149.81|4152.31|4150.31|4151.51|4149.51|38
1644374700000|2022-02-09 02:45:00|4152.31|4150.31|4151.81|4149.81|4152.81|4150.81|4151.81|4149.81|39
1644375000000|2022-02-09 02:50:00|4152.31|4150.31|4153.81|4151.81|4153.81|4151.81|4151.81|4149.81|37
1644375300000|2022-02-09 02:55:00|4153.31|4151.31|4153.81|4151.81|4154.31|4152.31|4153.31|4151.31|31
1644375600000|2022-02-09 03:00:00|4154.31|4152.31|4154.81|4152.81|4154.81|4152.81|4154.31|4152.31|26
1644375900000|2022-02-09 03:05:00|4154.51|4152.51|4156.31|4154.31|4156.81|4154.81|4154.31|4152.31|104
1644376200000|2022-02-09 03:10:00|4156.01|4154.01|4156.31|4154.31|4156.81|4154.81|4156.01|4154.01|43
1644376500000|2022-02-09 03:15:00|4155.81|4153.81|4156.81|4154.81|4156.81|4154.81|4155.81|4153.81|44
1644376800000|2022-02-09 03:20:00|4156.51|4154.51|4156.81|4154.81|4156.81|4154.81|4156.51|4154.51|19
1644377100000|2022-02-09 03:25:00|4157.31|4155.31|4157.81|4155.81|4157.81|4155.81|4157.31|4155.31|86
1644377400000|2022-02-09 03:30:00|4158.31|4156.31|4160.81|4158.81|4160.81|4158.81|4158.31|4156.31|673
1644377700000|2022-02-09 03:35:00|4160.31|4158.31|4160.81|4158.81|4160.81|4158.81|4160.31|4158.31|147
1644378000000|2022-02-09 03:40:00|4160.31|4158.31|4160.31|4158.31|4160.81|4158.81|4160.01|4158.01|86
1644378300000|2022-02-09 03:45:00|4160.81|4158.81|4160.01|4158.01|4160.81|4158.81|4159.51|4157.51|141
1644378600000|2022-02-09 03:50:00|4159.81|4157.81|4160.31|4158.31|4160.31|4158.31|4159.81|4157.81|61
1644378900000|2022-02-09 03:55:00|4159.81|4157.81|4160.31|4158.31|4160.31|4158.31|4159.81|4157.81|66
1644379200000|2022-02-09 04:00:00|||||||||24
1644379500000|2022-02-09 04:05:00|4160.81|4158.81|4160.81|4158.81|4160.81|4158.81|4160.81|4158.81|384
1644379800000|2022-02-09 04:10:00|4160.31|4158.31|4160.31|4158.31|4160.81|4158.81|4159.81|4157.81|340
1644380100000|2022-02-09 04:15:00|4160.81|4158.81|4160.31|4158.31|4161.31|4159.31|4160.31|4158.31|168
1644380400000|2022-02-09 04:20:00|4160.81|4158.81|4160.81|4158.81|4160.81|4158.81|4160.81|4158.81|42
1644380700000|2022-02-09 04:25:00|4161.31|4159.31|4160.31|4158.31|4161.31|4159.31|4160.31|4158.31|64
1644381000000|2022-02-09 04:30:00|4159.81|4157.81|4159.81|4157.81|4160.31|4158.31|4159.81|4157.81|58
1644381300000|2022-02-09 04:35:00|4159.31|4157.31|4159.81|4157.81|4159.81|4157.81|4159.31|4157.31|104
1644381600000|2022-02-09 04:40:00|4159.51|4157.51|4160.81|4158.81|4160.81|4158.81|4159.51|4157.51|49
1644381900000|2022-02-09 04:45:00|4161.31|4159.31|4161.31|4159.31|4161.51|4159.51|4161.31|4159.31|18
1644382200000|2022-02-09 04:50:00|4161.81|4159.81|4162.31|4160.31|4162.31|4160.31|4161.31|4159.31|39
1644382500000|2022-02-09 04:55:00|4162.81|4160.81|4163.31|4161.31|4163.31|4161.31|4162.31|4160.31|76
1644382800000|2022-02-09 05:00:00|4162.81|4160.81|4163.81|4161.81|4163.81|4161.81|4162.31|4160.31|83
1644383100000|2022-02-09 05:05:00|4164.31|4162.31|4167.81|4165.81|4168.81|4166.81|4164.31|4162.31|1492
1644383400000|2022-02-09 05:10:00|4167.31|4165.31|4164.31|4162.31|4168.31|4166.31|4164.31|4162.31|686
1644383700000|2022-02-09 05:15:00|4164.51|4162.51|4165.81|4163.81|4166.31|4164.31|4164.31|4162.31|120
1644384000000|2022-02-09 05:20:00|4165.51|4163.51|4166.31|4164.31|4166.81|4164.81|4165.31|4163.31|79
1644384300000|2022-02-09 05:25:00|4166.81|4164.81|4167.31|4165.31|4167.51|4165.51|4166.31|4164.31|76
1644384600000|2022-02-09 05:30:00|4166.81|4164.81|4166.31|4164.31|4166.81|4164.81|4165.31|4163.31|65
1644384900000|2022-02-09 05:35:00|4165.81|4163.81|4166.31|4164.31|4166.81|4164.81|4165.31|4163.31|28
1644385200000|2022-02-09 05:40:00|4165.81|4163.81|4167.31|4165.31|4167.31|4165.31|4165.81|4163.81|129
1644385500000|2022-02-09 05:45:00|4167.81|4165.81|4166.81|4164.81|4168.31|4166.31|4166.81|4164.81|44
1644385800000|2022-02-09 05:50:00|4167.01|4165.01|4166.31|4164.31|4167.31|4165.31|4165.81|4163.81|32
1644386100000|2022-02-09 05:55:00|4165.81|4163.81|4164.81|4162.81|4166.31|4164.31|4164.81|4162.81|30
1644386400000|2022-02-09 06:00:00|4165.01|4163.01|4164.81|4162.81|4165.81|4163.81|4164.31|4162.31|53
1644386700000|2022-02-09 06:05:00|4165.01|4163.01|4164.51|4162.51|4165.31|4163.31|4164.31|4162.31|47
1644387000000|2022-02-09 06:10:00|4164.31|4162.31|4163.31|4161.31|4164.81|4162.81|4162.51|4160.51|70
1644387300000|2022-02-09 06:15:00|4163.81|4161.81|4163.81|4161.81|4164.81|4162.81|4162.81|4160.81|139
1644387600000|2022-02-09 06:20:00|4164.01|4162.01|4164.81|4162.81|4164.81|4162.81|4163.51|4161.51|94
1644387900000|2022-02-09 06:25:00|4165.31|4163.31|4164.81|4162.81|4165.81|4163.81|4164.31|4162.31|103
1644388200000|2022-02-09 06:30:00|4165.31|4163.31|4166.81|4164.81|4166.81|4164.81|4165.31|4163.31|304
1644388500000|2022-02-09 06:35:00|4167.31|4165.31|4171.31|4169.31|4173.81|4171.81|4167.31|4165.31|1552
1644388800000|2022-02-09 06:40:00|4171.81|4169.81|4170.81|4168.81|4171.81|4169.81|4169.81|4167.81|119
1644389100000|2022-02-09 06:45:00|4170.31|4168.31|4168.81|4166.81|4170.81|4168.81|4168.81|4166.81|155
1644389400000|2022-02-09 06:50:00|4168.31|4166.31|4170.81|4168.81|4170.81|4168.81|4167.01|4165.01|373
1644389700000|2022-02-09 06:55:00|4170.51|4168.51|4167.81|4165.81|4170.81|4168.81|4167.81|4165.81|228
1644390000000|2022-02-09 07:00:00|4167.56|4166.06|4170.56|4169.06|4171.56|4170.06|4166.56|4165.06|773
1644390300000|2022-02-09 07:05:00|4170.26|4168.76|4167.56|4166.06|4170.26|4168.76|4165.06|4163.56|946
1644390600000|2022-02-09 07:10:00|4168.06|4166.56|4169.26|4167.76|4171.56|4170.06|4168.06|4166.56|655
1644390900000|2022-02-09 07:15:00|4169.56|4168.06|4166.06|4164.56|4170.06|4168.56|4165.06|4163.56|549
1644391200000|2022-02-09 07:20:00|4166.56|4165.06|4168.56|4167.06|4169.06|4167.56|4165.06|4163.56|781
1644391500000|2022-02-09 07:25:00|4168.06|4166.56|4168.56|4167.06|4170.06|4168.56|4166.56|4165.06|1065
1644391800000|2022-02-09 07:30:00|4168.06|4166.56|4170.06|4168.56|4170.56|4169.06|4166.56|4165.06|833
1644392100000|2022-02-09 07:35:00|4170.26|4168.76|4163.56|4162.06|4170.26|4168.76|4163.26|4161.76|1061
1644392400000|2022-02-09 07:40:00|4162.76|4161.26|4160.56|4159.06|4163.06|4161.56|4158.06|4156.56|1931
1644392700000|2022-02-09 07:45:00|4160.26|4158.76|4161.56|4160.06|4162.56|4161.06|4157.56|4156.06|2219
1644393000000|2022-02-09 07:50:00|4161.06|4159.56|4163.06|4161.56|4163.06|4161.56|4160.56|4159.06|557
1644393300000|2022-02-09 07:55:00|4162.76|4161.26|4164.56|4163.06|4164.76|4163.26|4162.26|4160.76|1311
1644393600000|2022-02-09 08:00:00|4165.56|4164.06|4171.06|4169.56|4176.06|4174.56|4163.56|4162.06|13002
1644393900000|2022-02-09 08:05:00|4171.56|4170.06|4169.06|4167.56|4173.56|4172.06|4166.56|4165.06|6572
1644394200000|2022-02-09 08:10:00|4170.06|4168.56|4173.06|4171.56|4176.06|4174.56|4167.56|4166.06|5424
1644394500000|2022-02-09 08:15:00|4173.26|4171.76|4173.56|4172.06|4177.06|4175.56|4171.76|4170.26|13196
1644394800000|2022-02-09 08:20:00|4174.56|4173.06|4174.56|4173.06|4179.56|4178.06|4173.06|4171.56|9948
1644395100000|2022-02-09 08:25:00|4174.26|4172.76|4177.06|4175.56|4179.56|4178.06|4172.06|4170.56|6095
1644395400000|2022-02-09 08:30:00|4177.56|4176.06|4182.56|4181.06|4183.06|4181.56|4173.06|4171.56|14700
1644395700000|2022-02-09 08:35:00|4182.06|4180.56|4189.56|4188.06|4190.06|4188.56|4182.06|4180.56|7155
1644396000000|2022-02-09 08:40:00|4189.43|4187.93|4189.93|4188.43|4191.43|4189.93|4186.93|4185.43|10095
1644396300000|2022-02-09 08:45:00|4189.43|4187.93|4193.43|4191.93|4194.93|4193.43|4189.43|4187.93|15508
1644396600000|2022-02-09 08:50:00|4193.93|4192.43|4197.43|4195.93|4198.63|4197.13|4192.93|4191.43|6331
1644396900000|2022-02-09 08:55:00|4196.63|4195.13|4194.93|4193.43|4198.93|4197.43|4194.93|4193.43|6348
1644397200000|2022-02-09 09:00:00|4195.13|4193.63|4197.43|4195.93|4198.43|4196.93|4194.43|4192.93|5829
1644397500000|2022-02-09 09:05:00|4197.93|4196.43|4203.43|4201.93|4204.93|4203.43|4197.43|4195.93|10281
1644397800000|2022-02-09 09:10:00|4203.93|4202.43|4200.93|4199.43|4203.93|4202.43|4197.93|4196.43|7131
1644398100000|2022-02-09 09:15:00|4201.43|4199.93|4200.43|4198.93|4201.43|4199.93|4197.93|4196.43|8691
1644398400000|2022-02-09 09:20:00|4200.13|4198.63|4198.93|4197.43|4200.93|4199.43|4198.43|4196.93|6434
1644398700000|2022-02-09 09:25:00|4199.43|4197.93|4199.43|4197.93|4199.43|4197.93|4196.93|4195.43|2478
1644399000000|2022-02-09 09:30:00|4198.93|4197.43|4199.43|4197.93|4199.93|4198.43|4197.43|4195.93|4050
1644399300000|2022-02-09 09:35:00|4199.93|4198.43|4198.43|4196.93|4199.93|4198.43|4196.93|4195.43|10448
1644399600000|2022-02-09 09:40:00|4198.93|4197.43|4199.93|4198.43|4201.43|4199.93|4198.43|4196.93|27810
1644399900000|2022-02-09 09:45:00|4199.43|4197.93|4196.93|4195.43|4199.43|4197.93|4196.43|4194.93|5483
1644400200000|2022-02-09 09:50:00|4197.13|4195.63|4194.43|4192.93|4197.13|4195.63|4192.43|4190.93|5903
1644400500000|2022-02-09 09:55:00|4193.93|4192.43|4194.93|4193.43|4196.93|4195.43|4193.93|4192.43|3264
1644400800000|2022-02-09 10:00:00|4195.43|4193.93|4195.43|4193.93|4196.93|4195.43|4193.43|4191.93|11631
1644401100000|2022-02-09 10:05:00|4195.93|4194.43|4196.93|4195.43|4197.93|4196.43|4195.43|4193.93|2809
1644401400000|2022-02-09 10:10:00|4196.43|4194.93|4193.93|4192.43|4196.43|4194.93|4192.43|4190.93|15002
1644401700000|2022-02-09 10:15:00|4193.43|4191.93|4198.43|4196.93|4198.43|4196.93|4192.93|4191.43|6056
1644402000000|2022-02-09 10:20:00|4197.93|4196.43|4198.43|4196.93|4199.43|4197.93|4197.43|4195.93|23926
1644402300000|2022-02-09 10:25:00|4198.93|4197.43|4198.43|4196.93|4200.43|4198.93|4198.43|4196.93|6091
1644402600000|2022-02-09 10:30:00|4198.93|4197.43|4197.43|4195.93|4200.43|4198.93|4195.93|4194.43|9765
1644402900000|2022-02-09 10:35:00|4196.43|4194.93|4197.93|4196.43|4197.93|4196.43|4194.93|4193.43|4923
1644403200000|2022-02-09 10:40:00|4198.43|4196.93|4199.93|4198.43|4200.93|4199.43|4198.43|4196.93|2934
1644403500000|2022-02-09 10:45:00|4199.43|4197.93|4198.93|4197.43|4199.93|4198.43|4198.43|4196.93|1629
1644403800000|2022-02-09 10:50:00|4198.43|4196.93|4199.93|4198.43|4199.93|4198.43|4197.43|4195.93|7594
1644404100000|2022-02-09 10:55:00|4199.43|4197.93|4201.43|4199.93|4202.43|4200.93|4198.93|4197.43|6299
1644404400000|2022-02-09 11:00:00|4201.63|4200.13|4195.43|4193.93|4201.93|4200.43|4195.43|4193.93|3254
1644404700000|2022-02-09 11:05:00|4195.93|4194.43|4192.93|4191.43|4195.93|4194.43|4192.43|4190.93|2691
1644405000000|2022-02-09 11:10:00|4193.43|4191.93|4189.93|4188.43|4194.43|4192.93|4189.43|4187.93|2570
1644405300000|2022-02-09 11:15:00|4189.43|4187.93|4188.93|4187.43|4191.93|4190.43|4188.93|4187.43|3540
1644405600000|2022-02-09 11:20:00|4189.43|4187.93|4188.93|4187.43|4189.93|4188.43|4187.93|4186.43|3015
1644405900000|2022-02-09 11:25:00|4189.43|4187.93|4190.43|4188.93|4190.93|4189.43|4189.43|4187.93|1715
1644406200000|2022-02-09 11:30:00|4190.93|4189.43|4192.43|4190.93|4192.93|4191.43|4189.93|4188.43|2162
1644406500000|2022-02-09 11:35:00|4191.43|4189.93|4192.43|4190.93|4193.43|4191.93|4191.43|4189.93|8073
1644406800000|2022-02-09 11:40:00|4192.93|4191.43|4193.93|4192.43|4194.43|4192.93|4191.93|4190.43|1543
1644407100000|2022-02-09 11:45:00|4194.43|4192.93|4191.93|4190.43|4194.43|4192.93|4191.93|4190.43|2001
1644407400000|2022-02-09 11:50:00|4192.43|4190.93|4192.43|4190.93|4193.93|4192.43|4192.43|4190.93|2378
1644407700000|2022-02-09 11:55:00|4193.43|4191.93|4193.93|4192.43|4194.93|4193.43|4193.43|4191.93|5829
1644408000000|2022-02-09 12:00:00|4194.43|4192.93|4198.43|4196.93|4198.93|4197.43|4194.43|4192.93|6682
1644408300000|2022-02-09 12:05:00|4197.93|4196.43|4198.93|4197.43|4199.43|4197.93|4197.43|4195.93|2406
1644408600000|2022-02-09 12:10:00|4199.43|4197.93|4200.93|4199.43|4201.43|4199.93|4198.93|4197.43|1372
1644408900000|2022-02-09 12:15:00|4200.43|4198.93|4200.43|4198.93|4200.93|4199.43|4198.13|4196.63|1965
1644409200000|2022-02-09 12:20:00|4199.93|4198.43|4201.43|4199.93|4202.43|4200.93|4199.13|4197.63|1808
1644409500000|2022-02-09 12:25:00|4200.93|4199.43|4198.43|4196.93|4201.43|4199.93|4198.43|4196.93|4196
1644409800000|2022-02-09 12:30:00|4197.93|4196.43|4195.93|4194.43|4198.43|4196.93|4195.43|4193.93|2644
1644410100000|2022-02-09 12:35:00|4195.63|4194.13|4194.43|4192.93|4195.93|4194.43|4193.93|4192.43|1618
1644410400000|2022-02-09 12:40:00|4194.54|4193.04|4197.04|4195.54|4197.04|4195.54|4194.04|4192.54|1215
1644410700000|2022-02-09 12:45:00|4196.54|4195.04|4197.04|4195.54|4198.04|4196.54|4196.54|4195.04|1505
1644411000000|2022-02-09 12:50:00|4197.54|4196.04|4197.54|4196.04|4197.54|4196.04|4197.04|4195.54|1054
1644411300000|2022-02-09 12:55:00|4197.04|4195.54|4196.54|4195.04|4198.04|4196.54|4196.54|4195.04|1608
1644411600000|2022-02-09 13:00:00|4197.04|4195.54|4198.04|4196.54|4199.54|4198.04|4196.54|4195.04|2356
1644411900000|2022-02-09 13:05:00|4197.54|4196.04|4199.04|4197.54|4199.04|4197.54|4197.54|4196.04|1523
1644412200000|2022-02-09 13:10:00|4199.54|4198.04|4202.04|4200.54|4203.54|4202.04|4199.04|4197.54|1702
1644412500000|2022-02-09 13:15:00|4201.74|4200.24|4202.24|4200.74|4204.04|4202.54|4201.54|4200.04|1942
1644412800000|2022-02-09 13:20:00|4202.54|4201.04|4200.54|4199.04|4202.54|4201.04|4200.04|4198.54|1989
1644413100000|2022-02-09 13:25:00|4200.04|4198.54|4200.54|4199.04|4202.04|4200.54|4200.04|4198.54|11783
1644413400000|2022-02-09 13:30:00|4200.04|4198.54|4202.04|4200.54|4202.04|4200.54|4199.04|4197.54|2060
1644413700000|2022-02-09 13:35:00|4201.54|4200.04|4198.04|4196.54|4202.04|4200.54|4198.04|4196.54|2255
1644414000000|2022-02-09 13:40:00|4197.54|4196.04|4199.54|4198.04|4200.04|4198.54|4197.54|4196.04|2289
1644414300000|2022-02-09 13:45:00|4199.04|4197.54|4202.04|4200.54|4202.04|4200.54|4199.04|4197.54|2645
1644414600000|2022-02-09 13:50:00|4201.54|4200.04|4204.04|4202.54|4204.04|4202.54|4201.54|4200.04|7616
1644414900000|2022-02-09 13:55:00|4204.54|4203.04|4203.54|4202.04|4204.54|4203.04|4202.54|4201.04|2388
1644415200000|2022-02-09 14:00:00|4204.04|4202.54|4202.04|4200.54|4204.54|4203.04|4201.54|4200.04|2633
1644415500000|2022-02-09 14:05:00|4201.54|4200.04|4201.04|4199.54|4203.04|4201.54|4200.04|4198.54|7549
1644415800000|2022-02-09 14:10:00|4201.54|4200.04|4199.54|4198.04|4201.54|4200.04|4199.04|4197.54|2563
1644416100000|2022-02-09 14:15:00|4199.04|4197.54|4201.04|4199.54|4201.04|4199.54|4199.04|4197.54|1847
1644416400000|2022-02-09 14:20:00|4201.54|4200.04|4204.54|4203.04|4205.04|4203.54|4200.54|4199.04|1954
1644416700000|2022-02-09 14:25:00|4204.04|4202.54|4205.54|4204.04|4207.04|4205.54|4204.04|4202.54|2719
1644417000000|2022-02-09 14:30:00|4205.04|4203.54|4207.54|4206.04|4209.54|4208.04|4204.04|4202.54|10830
1644417300000|2022-02-09 14:35:00|4207.04|4205.54|4205.54|4204.04|4208.54|4207.04|4205.04|4203.54|4521
1644417600000|2022-02-09 14:40:00|4206.04|4204.54|4208.04|4206.54|4209.04|4207.54|4205.04|4203.54|4755
1644417900000|2022-02-09 14:45:00|4208.24|4206.74|4203.74|4202.24|4209.04|4207.54|4203.54|4202.04|3704
1644418200000|2022-02-09 14:50:00|4203.54|4202.04|4202.54|4201.04|4204.54|4203.04|4198.04|4196.54|4864
1644418500000|2022-02-09 14:55:00|4203.04|4201.54|4201.54|4200.04|4203.54|4202.04|4198.54|4197.04|5242
1644418800000|2022-02-09 15:00:00|4202.04|4200.54|4202.54|4201.04|4203.54|4202.04|4200.04|4198.54|6155
1644419100000|2022-02-09 15:05:00|4202.24|4200.74|4203.54|4202.04|4205.54|4204.04|4202.04|4200.54|5466
1644419400000|2022-02-09 15:10:00|4203.46|4201.96|4201.46|4199.96|4204.46|4202.96|4199.96|4198.46|6177
1644419700000|2022-02-09 15:15:00|4201.96|4200.46|4200.46|4198.96|4203.46|4201.96|4199.96|4198.46|4690
1644420000000|2022-02-09 15:20:00|4200.16|4198.66|4195.96|4194.46|4200.46|4198.96|4195.46|4193.96|8038
1644420300000|2022-02-09 15:25:00|4195.46|4193.96|4199.46|4197.96|4201.46|4199.96|4195.46|4193.96|13056
1644420600000|2022-02-09 15:30:00|4199.96|4198.46|4204.46|4202.96|4206.46|4204.96|4199.96|4198.46|5191
1644420900000|2022-02-09 15:35:00|4204.96|4203.46|4201.46|4199.96|4205.46|4203.96|4201.46|4199.96|4417
1644421200000|2022-02-09 15:40:00|4201.96|4200.46|4200.96|4199.46|4202.96|4201.46|4199.96|4198.46|5008
1644421500000|2022-02-09 15:45:00|4201.46|4199.96|4201.46|4199.96|4201.46|4199.96|4199.96|4198.46|4332
1644421800000|2022-02-09 15:50:00|4200.96|4199.46|4204.46|4202.96|4204.96|4203.46|4200.96|4199.46|6135
1644422100000|2022-02-09 15:55:00|4204.96|4203.46|4207.96|4206.46|4208.46|4206.96|4204.46|4202.96|6969
1644422400000|2022-02-09 16:00:00|4208.46|4206.96|4204.46|4202.96|4208.96|4207.46|4204.46|4202.96|6405
1644422700000|2022-02-09 16:05:00|4203.96|4202.46|4202.96|4201.46|4205.46|4203.96|4202.46|4200.96|6700
1644423000000|2022-02-09 16:10:00|4202.46|4200.96|4203.46|4201.96|4206.46|4204.96|4201.96|4200.46|8321
1644423300000|2022-02-09 16:15:00|4203.16|4201.66|4203.46|4201.96|4203.96|4202.46|4201.96|4200.46|2905
1644423600000|2022-02-09 16:20:00|4203.16|4201.66|4201.96|4200.46|4203.46|4201.96|4200.96|4199.46|8519
1644423900000|2022-02-09 16:25:00|4202.46|4200.96|4197.96|4196.46|4203.46|4201.96|4197.96|4196.46|17787
1644424200000|2022-02-09 16:30:00|4198.46|4196.96|4205.46|4203.96|4206.46|4204.96|4194.96|4193.46|44716
1644424500000|2022-02-09 16:35:00|4204.96|4203.46|4206.46|4204.96|4207.96|4206.46|4202.46|4200.96|19388
1644424800000|2022-02-09 16:40:00|4206.96|4205.46|4203.46|4201.96|4208.96|4207.46|4202.96|4201.46|6847
1644425100000|2022-02-09 16:45:00|4204.16|4202.66|4203.96|4202.46|4205.46|4203.96|4203.16|4201.66|8555
1644425400000|2022-02-09 16:50:00|4203.46|4201.96|4202.96|4201.46|4206.46|4204.96|4202.96|4201.46|7049
1644425700000|2022-02-09 16:55:00|4202.46|4200.96|4205.46|4203.96|4206.96|4205.46|4201.96|4200.46|5984
1644426000000|2022-02-09 17:00:00|4204.96|4203.46|4205.46|4203.96|4206.46|4204.96|4203.96|4202.46|1784
1644426300000|2022-02-09 17:05:00|4205.16|4203.66|4203.66|4202.16|4205.46|4203.96|4201.16|4199.66|4047
1644426600000|2022-02-09 17:10:00|4203.96|4202.46|4205.46|4203.96|4205.46|4203.96|4201.96|4200.46|1574
1644426900000|2022-02-09 17:15:00|4205.96|4204.46|4208.96|4207.46|4209.66|4208.16|4204.96|4203.46|4538
1644427200000|2022-02-09 17:20:00|4209.66|4208.16|4209.46|4207.96|4210.96|4209.46|4208.46|4206.96|2112
1644427500000|2022-02-09 17:25:00|4209.96|4208.46|4208.96|4207.46|4210.96|4209.46|4208.96|4207.46|1213
1644427800000|2022-02-09 17:30:00|4209.46|4207.96|4205.96|4204.46|4211.96|4210.46|4204.96|4203.46|9023
1644428100000|2022-02-09 17:35:00|4205.66|4204.16|4208.96|4207.46|4209.46|4207.96|4204.96|4203.46|1783
1644428400000|2022-02-09 17:40:00|4209.16|4207.66|4209.46|4207.96|4209.96|4208.46|4208.46|4206.96|965
1644428700000|2022-02-09 17:45:00|4209.96|4208.46|4210.96|4209.46|4210.96|4209.46|4208.96|4207.46|680
1644429000000|2022-02-09 17:50:00|4210.46|4208.96|4208.46|4206.96|4210.96|4209.46|4207.96|4206.46|899
1644429300000|2022-02-09 17:55:00|4208.96|4207.46|4209.46|4207.96|4209.96|4208.46|4207.46|4205.96|687
1644429600000|2022-02-09 18:00:00|4208.96|4207.46|4211.16|4209.66|4211.16|4209.66|4207.96|4206.46|1606
1644429900000|2022-02-09 18:05:00|4210.96|4209.46|4209.46|4207.96|4211.46|4209.96|4208.66|4207.16|444
1644430200000|2022-02-09 18:10:00|4209.96|4208.46|4208.46|4206.96|4210.46|4208.96|4208.16|4206.66|519
1644430500000|2022-02-09 18:15:00|4208.66|4207.16|4209.46|4207.96|4209.96|4208.46|4208.46|4206.96|484
1644430800000|2022-02-09 18:20:00|4209.96|4208.46|4209.46|4207.96|4210.96|4209.46|4208.96|4207.46|454
1644431100000|2022-02-09 18:25:00|4208.96|4207.46|4209.96|4208.46|4210.46|4208.96|4208.46|4206.96|220
1644431400000|2022-02-09 18:30:00|4210.46|4208.96|4211.46|4209.96|4211.66|4210.16|4209.46|4207.96|437
1644431700000|2022-02-09 18:35:00|4210.96|4209.46|4209.46|4207.96|4210.96|4209.46|4209.46|4207.96|435
1644432000000|2022-02-09 18:40:00|4209.96|4208.46|4211.46|4209.96|4211.46|4209.96|4209.46|4207.96|783
1644432300000|2022-02-09 18:45:00|4211.16|4209.66|4210.46|4208.96|4211.96|4210.46|4210.46|4208.96|476
1644432600000|2022-02-09 18:50:00|4210.66|4209.16|4210.96|4209.46|4211.46|4209.96|4210.46|4208.96|416
1644432900000|2022-02-09 18:55:00|4211.16|4209.66|4211.46|4209.96|4211.46|4209.96|4210.46|4208.96|498
1644433200000|2022-02-09 19:00:00|4211.96|4210.46|4213.46|4211.96|4214.46|4212.96|4211.46|4209.96|1430
1644433500000|2022-02-09 19:05:00|4213.96|4212.46|4215.96|4214.46|4215.96|4214.46|4213.46|4211.96|582
1644433800000|2022-02-09 19:10:00|4215.66|4214.16|4215.46|4213.96|4215.96|4214.46|4214.46|4212.96|665
1644434100000|2022-02-09 19:15:00|4215.66|4214.16|4216.46|4214.96|4217.46|4215.96|4214.96|4213.46|379
1644434400000|2022-02-09 19:20:00|4216.16|4214.66|4214.96|4213.46|4216.46|4214.96|4214.96|4213.46|632
1644434700000|2022-02-09 19:25:00|4215.16|4213.66|4215.96|4214.46|4216.46|4214.96|4214.96|4213.46|495
1644435000000|2022-02-09 19:30:00|4216.46|4214.96|4215.96|4214.46|4216.46|4214.96|4213.96|4212.46|472
1644435300000|2022-02-09 19:35:00|4215.66|4214.16|4216.96|4215.46|4216.96|4215.46|4215.16|4213.66|328
1644435600000|2022-02-09 19:40:00|4217.46|4215.96|4217.96|4216.46|4218.46|4216.96|4216.46|4214.96|1116
1644435900000|2022-02-09 19:45:00|4218.46|4216.96|4216.96|4215.46|4218.46|4216.96|4216.96|4215.46|661
1644436200000|2022-02-09 19:50:00|4216.46|4214.96|4216.46|4214.96|4217.46|4215.96|4215.46|4213.96|1518
1644436500000|2022-02-09 19:55:00|4215.96|4214.46|4213.46|4211.96|4216.96|4215.46|4213.46|4211.96|751
1644436800000|2022-02-09 20:00:00|4213.16|4211.66|4213.46|4211.96|4213.46|4211.96|4210.96|4209.46|1092
1644437100000|2022-02-09 20:05:00|4212.96|4211.46|4209.96|4208.46|4212.96|4211.46|4209.46|4207.96|707
1644437400000|2022-02-09 20:10:00|4210.46|4208.96|4210.46|4208.96|4212.46|4210.96|4210.46|4208.96|617
1644437700000|2022-02-09 20:15:00|4209.96|4208.46|4211.96|4210.46|4211.96|4210.46|4208.96|4207.46|1133
1644438000000|2022-02-09 20:20:00|4211.66|4210.16|4212.96|4211.46|4212.96|4211.46|4210.96|4209.46|398
1644438300000|2022-02-09 20:25:00|4213.46|4211.96|4215.96|4214.46|4216.46|4214.96|4211.46|4209.96|941
1644438600000|2022-02-09 20:30:00|4216.16|4214.66|4218.46|4216.96|4218.46|4216.96|4215.46|4213.96|1207
1644438900000|2022-02-09 20:35:00|4218.96|4217.46|4218.46|4216.96|4220.46|4218.96|4217.96|4216.46|783
1644439200000|2022-02-09 20:40:00|4217.96|4216.46|4215.96|4214.46|4218.46|4216.96|4212.46|4210.96|1813
1644439500000|2022-02-09 20:45:00|4215.46|4213.96|4217.96|4216.46|4218.16|4216.66|4213.96|4212.46|695
1644439800000|2022-02-09 20:50:00|4218.46|4216.96|4217.96|4216.46|4219.96|4218.46|4216.46|4214.96|1759
1644440100000|2022-02-09 20:55:00|4217.46|4215.96|4222.46|4220.96|4222.46|4220.96|4215.16|4213.66|4335
1644440400000|2022-02-09 21:00:00|4223.31|4220.31|4220.61|4217.61|4223.31|4220.31|4219.81|4216.81|52632
1644440700000|2022-02-09 21:05:00|4220.81|4217.81|4222.71|4219.71|4223.11|4220.11|4220.41|4217.41|0
1644441000000|2022-02-09 21:10:00|4222.51|4219.51|4223.91|4220.91|4224.31|4221.31|4222.31|4219.31|0
1644441300000|2022-02-09 21:15:00|4223.81|4220.81|4224.31|4221.31|4224.31|4221.31|4223.51|4220.51|0
1644441600000|2022-02-09 21:20:00|4224.11|4221.11|4227.21|4224.21|4227.21|4224.21|4224.11|4221.11|0
1644441900000|2022-02-09 21:25:00|4227.71|4224.71|4227.51|4224.51|4227.91|4224.91|4226.81|4223.81|0
1644442200000|2022-02-09 21:30:00|4227.31|4224.31|4226.61|4223.61|4227.51|4224.51|4226.41|4223.41|0
1644442500000|2022-02-09 21:35:00|4226.81|4223.81|4226.21|4223.21|4226.81|4223.81|4226.01|4223.01|0
1644442800000|2022-02-09 21:40:00|4226.01|4223.01|4226.01|4223.01|4226.61|4223.61|4226.01|4223.01|0
1644443100000|2022-02-09 21:45:00|4225.61|4222.61|4224.61|4221.61|4225.61|4222.61|4224.21|4221.21|0
1644443400000|2022-02-09 21:50:00|4224.31|4221.31|4224.61|4221.61|4225.61|4222.61|4224.11|4221.11|0
1644443700000|2022-02-09 21:55:00|4224.71|4221.71|4225.11|4222.11|4225.31|4222.31|4224.31|4221.31|0
1644444000000|2022-02-09 22:00:00|4225.21|4222.21|4225.11|4222.11|4225.21|4222.21|4224.91|4221.91|0
1644444300000|2022-02-09 22:05:00|4224.81|4221.81|4224.81|4221.81|4225.11|4222.11|4224.81|4221.81|0
1644444600000|2022-02-09 22:10:00|4225.11|4222.11|4225.11|4222.11|4225.11|4222.11|4224.91|4221.91|0
1644444900000|2022-02-09 22:15:00|4224.91|4221.91|4224.81|4221.81|4225.01|4222.01|4224.81|4221.81|0
1644445200000|2022-02-09 22:20:00|4224.71|4221.71|4224.81|4221.81|4224.81|4221.81|4224.71|4221.71|0
1644445500000|2022-02-09 22:25:00|4224.71|4221.71|4224.61|4221.61|4224.81|4221.81|4224.51|4221.51|0
1644445800000|2022-02-09 22:30:00|4224.71|4221.71|4224.71|4221.71|4224.71|4221.71|4224.71|4221.71|0
1644446100000|2022-02-09 22:35:00|4224.81|4221.81|4224.81|4221.81|4224.81|4221.81|4224.81|4221.81|0
1644446400000|2022-02-09 22:40:00|4224.91|4221.91|4225.01|4222.01|4225.01|4222.01|4224.91|4221.91|0
1644446700000|2022-02-09 22:45:00|4224.91|4221.91|4224.91|4221.91|4224.91|4221.91|4224.91|4221.91|0
1644447000000|2022-02-09 22:50:00|4225.01|4222.01|4225.01|4222.01|4225.11|4222.11|4225.01|4222.01|0
1644447300000|2022-02-09 22:55:00|4225.11|4222.11|4225.41|4222.41|4225.41|4222.41|4224.91|4221.91|0
1644447600000|2022-02-09 23:00:00|4226.51|4223.51|4225.21|4222.21|4226.91|4223.91|4224.11|4221.11|0
1644447900000|2022-02-09 23:05:00|4225.11|4222.11|4225.01|4222.01|4225.61|4222.61|4224.21|4221.21|0
1644448200000|2022-02-09 23:10:00|4225.31|4222.31|4224.81|4221.81|4225.71|4222.71|4224.61|4221.61|0
1644448500000|2022-02-09 23:15:00|4224.71|4221.71|4223.71|4220.71|4225.41|4222.41|4222.91|4219.91|0
1644448800000|2022-02-09 23:20:00|4223.51|4220.51|4223.71|4220.71|4223.71|4220.71|4222.71|4219.71|0
1644449100000|2022-02-09 23:25:00|4223.91|4220.91|4223.71|4220.71|4224.81|4221.81|4223.61|4220.61|0
1644449400000|2022-02-09 23:30:00|4223.91|4220.91|4222.51|4219.51|4223.91|4220.91|4222.11|4219.11|0
1644449700000|2022-02-09 23:35:00|4222.41|4219.41|4223.51|4220.51|4223.91|4220.91|4222.21|4219.21|0
1644450000000|2022-02-09 23:40:00|4223.91|4220.91|4221.51|4218.51|4223.91|4220.91|4221.31|4218.31|0
1644450300000|2022-02-09 23:45:00|4221.31|4218.31|4222.61|4219.61|4222.61|4219.61|4221.21|4218.21|0
1644450600000|2022-02-09 23:50:00|4222.51|4219.51|4221.71|4218.71|4222.51|4219.51|4220.81|4217.81|0
1644450900000|2022-02-09 23:55:00|4221.51|4218.51|4223.21|4220.21|4223.41|4220.41|4221.21|4218.21|0
1644451200000|2022-02-10 00:00:00|4223.31|4220.31|4223.11|4220.11|4223.71|4220.71|4221.71|4218.71|0
1644451500000|2022-02-10 00:05:00|4223.01|4220.01|4221.71|4218.71|4223.91|4220.91|4220.81|4217.81|0
1644451800000|2022-02-10 00:10:00|4221.81|4218.81|4221.41|4218.41|4222.31|4219.31|4220.21|4217.21|0
1644452100000|2022-02-10 00:15:00|4221.21|4218.21|4218.71|4216.71|4221.21|4218.41|4217.71|4215.71|177
1644452400000|2022-02-10 00:20:00|4218.91|4216.91|4222.71|4220.71|4222.71|4220.71|4218.91|4216.91|58
1644452700000|2022-02-10 00:25:00|4222.21|4220.21|4221.21|4219.21|4222.21|4220.21|4219.71|4217.71|55
1644453000000|2022-02-10 00:30:00|4220.91|4218.91|4220.21|4218.21|4222.71|4220.71|4220.21|4218.21|39
1644453300000|2022-02-10 00:35:00|4219.71|4217.71|4219.21|4217.21|4222.21|4220.21|4219.21|4217.21|56
1644453600000|2022-02-10 00:40:00|4219.41|4217.41|4218.71|4216.71|4220.41|4218.41|4217.91|4215.91|100
1644453900000|2022-02-10 00:45:00|4218.21|4216.21|4216.41|4214.41|4218.91|4216.91|4214.71|4212.71|30
1644454200000|2022-02-10 00:50:00|4216.21|4214.21|4213.91|4211.91|4216.41|4214.41|4213.71|4211.71|108
1644454500000|2022-02-10 00:55:00|4213.71|4211.71|4212.91|4210.91|4215.21|4213.21|4212.71|4210.71|164
1644454800000|2022-02-10 01:00:00|4213.71|4211.71|4213.71|4211.71|4214.21|4212.21|4212.21|4210.21|121
1644455100000|2022-02-10 01:05:00|4213.21|4211.21|4213.71|4211.71|4214.71|4212.71|4212.71|4210.71|86
1644455400000|2022-02-10 01:10:00|4213.21|4211.21|4211.71|4209.71|4213.71|4211.71|4209.71|4207.71|141
1644455700000|2022-02-10 01:15:00|4211.21|4209.21|4209.21|4207.21|4212.21|4210.21|4208.71|4206.71|134
1644456000000|2022-02-10 01:20:00|4209.71|4207.71|4210.21|4208.21|4210.71|4208.71|4208.71|4206.71|96
1644456300000|2022-02-10 01:25:00|4209.71|4207.71|4208.71|4206.71|4211.21|4209.21|4208.71|4206.71|69
1644456600000|2022-02-10 01:30:00|4208.91|4206.91|4208.71|4206.71|4208.91|4206.91|4205.71|4203.71|140
1644456900000|2022-02-10 01:35:00|4208.91|4206.91|4208.21|4206.21|4209.71|4207.71|4207.71|4205.71|250
1644457200000|2022-02-10 01:40:00|4207.91|4205.91|4206.21|4204.21|4208.71|4206.71|4205.41|4203.41|599
1644457500000|2022-02-10 01:45:00|4205.71|4203.71|4209.21|4207.21|4209.21|4207.21|4205.71|4203.71|105
1644457800000|2022-02-10 01:50:00|4209.71|4207.71|4207.71|4205.71|4209.71|4207.71|4207.21|4205.21|56
1644458100000|2022-02-10 01:55:00|4207.21|4205.21|4206.71|4204.71|4207.21|4205.21|4205.21|4203.21|42
1644458400000|2022-02-10 02:00:00|4207.21|4205.21|4204.21|4202.21|4207.21|4205.21|4203.91|4201.91|87
1644458700000|2022-02-10 02:05:00|4204.71|4202.71|4204.71|4202.71|4206.21|4204.21|4204.21|4202.21|61
1644459000000|2022-02-10 02:10:00|4204.41|4202.41|4204.21|4202.21|4205.41|4203.41|4203.71|4201.71|90
1644459300000|2022-02-10 02:15:00|4203.71|4201.71|4203.21|4201.21|4204.71|4202.71|4203.21|4201.21|91
1644459600000|2022-02-10 02:20:00|4202.71|4200.71|4202.21|4200.21|4202.71|4200.71|4201.71|4199.71|131
1644459900000|2022-02-10 02:25:00|4202.71|4200.71|4203.21|4201.21|4203.21|4201.21|4201.71|4199.71|117
1644460200000|2022-02-10 02:30:00|4203.71|4201.71|4203.21|4201.21|4203.71|4201.71|4202.71|4200.71|36
1644460500000|2022-02-10 02:35:00|4203.41|4201.41|4206.71|4204.71|4206.91|4204.91|4203.41|4201.41|55
1644460800000|2022-02-10 02:40:00|4206.91|4204.91|4206.21|4204.21|4207.21|4205.21|4206.21|4204.21|129
1644461100000|2022-02-10 02:45:00|4206.41|4204.41|4205.71|4203.71|4206.71|4204.71|4205.71|4203.71|61
1644461400000|2022-02-10 02:50:00|4205.21|4203.21|4205.21|4203.21|4205.71|4203.71|4204.41|4202.41|45
1644461700000|2022-02-10 02:55:00|4204.71|4202.71|4204.71|4202.71|4205.21|4203.21|4204.21|4202.21|71
1644462000000|2022-02-10 03:00:00|4204.21|4202.21|4204.71|4202.71|4204.71|4202.71|4203.21|4201.21|108
1644462300000|2022-02-10 03:05:00|4205.21|4203.21|4203.71|4201.71|4205.21|4203.21|4203.21|4201.21|76
1644462600000|2022-02-10 03:10:00|4203.91|4201.91|4204.21|4202.21|4204.21|4202.21|4203.21|4201.21|24
1644462900000|2022-02-10 03:15:00|4203.91|4201.91|4203.91|4201.91|4204.71|4202.71|4203.41|4201.41|41
1644463200000|2022-02-10 03:20:00|4204.21|4202.21|4204.71|4202.71|4204.71|4202.71|4203.71|4201.71|41
1644463500000|2022-02-10 03:25:00|4204.41|4202.41|4205.21|4203.21|4205.71|4203.71|4204.21|4202.21|53
1644463800000|2022-02-10 03:30:00|4205.71|4203.71|4206.21|4204.21|4206.21|4204.21|4203.41|4201.41|185
1644464100000|2022-02-10 03:35:00|4205.71|4203.71|4206.21|4204.21|4206.21|4204.21|4205.71|4203.71|40
1644464400000|2022-02-10 03:40:00|4205.91|4203.91|4205.71|4203.71|4206.21|4204.21|4205.41|4203.41|24
1644464700000|2022-02-10 03:45:00|4205.91|4203.91|4205.41|4203.41|4205.91|4203.91|4205.21|4203.21|28
1644465000000|2022-02-10 03:50:00|4205.21|4203.21|4204.71|4202.71|4205.21|4203.21|4203.71|4201.71|61
1644465300000|2022-02-10 03:55:00|4204.91|4202.91|4205.71|4203.71|4206.71|4204.71|4204.71|4202.71|72
1644465600000|2022-02-10 04:00:00|4205.41|4203.41|4205.21|4203.21|4205.71|4203.71|4205.21|4203.21|31
1644465900000|2022-02-10 04:05:00|4204.71|4202.71|4205.21|4203.21|4205.21|4203.21|4204.71|4202.71|35
1644466200000|2022-02-10 04:10:00|4205.71|4203.71|4204.91|4202.91|4206.21|4204.21|4204.91|4202.91|50
1644466500000|2022-02-10 04:15:00|4204.71|4202.71|4206.71|4204.71|4206.71|4204.71|4204.71|4202.71|39
1644466800000|2022-02-10 04:20:00|4207.21|4205.21|4206.71|4204.71|4207.21|4205.21|4206.21|4204.21|21
1644467100000|2022-02-10 04:25:00|4207.21|4205.21|4207.71|4205.71|4207.71|4205.71|4207.21|4205.21|16
1644467400000|2022-02-10 04:30:00|4207.41|4205.41|4207.71|4205.71|4207.71|4205.71|4207.21|4205.21|11
1644467700000|2022-02-10 04:35:00|4207.21|4205.21|4207.21|4205.21|4207.71|4205.71|4206.71|4204.71|19
1644468000000|2022-02-10 04:40:00|4207.71|4205.71|4207.71|4205.71|4207.71|4205.71|4207.21|4205.21|10
1644468300000|2022-02-10 04:45:00|4207.21|4205.21|4206.21|4204.21|4207.41|4205.41|4206.21|4204.21|67
1644468600000|2022-02-10 04:50:00|4206.41|4204.41|4206.71|4204.71|4206.91|4204.91|4206.21|4204.21|46
1644468900000|2022-02-10 04:55:00|4207.21|4205.21|4207.21|4205.21|4208.21|4206.21|4207.21|4205.21|30
1644469200000|2022-02-10 05:00:00|4206.91|4204.91|4206.91|4204.91|4207.91|4205.91|4206.71|4204.71|30
1644469500000|2022-02-10 05:05:00|4206.71|4204.71|4206.21|4204.21|4207.21|4205.21|4206.21|4204.21|9
1644469800000|2022-02-10 05:10:00|4206.71|4204.71|4207.21|4205.21|4207.21|4205.21|4206.71|4204.71|13
1644470100000|2022-02-10 05:15:00|4206.91|4204.91|4207.21|4205.21|4207.21|4205.21|4206.21|4204.21|21
1644470400000|2022-02-10 05:20:00|4207.71|4205.71|4207.21|4205.21|4207.71|4205.71|4207.21|4205.21|22
1644470700000|2022-02-10 05:25:00|4207.71|4205.71|4207.21|4205.21|4207.71|4205.71|4206.71|4204.71|20
1644471000000|2022-02-10 05:30:00|4206.71|4204.71|4206.21|4204.21|4207.21|4205.21|4205.91|4203.91|24
1644471300000|2022-02-10 05:35:00|4205.71|4203.71|4205.21|4203.21|4205.71|4203.71|4205.21|4203.21|55
1644471600000|2022-02-10 05:40:00|4204.71|4202.71|4206.21|4204.21|4206.71|4204.71|4204.71|4202.71|78
1644471900000|2022-02-10 05:45:00|4205.71|4203.71|4206.21|4204.21|4206.41|4204.41|4205.71|4203.71|12
1644472200000|2022-02-10 05:50:00|4206.71|4204.71|4206.71|4204.71|4207.21|4205.21|4206.21|4204.21|51
1644472500000|2022-02-10 05:55:00|4207.21|4205.21|4211.21|4209.21|4211.21|4209.21|4207.21|4205.21|174
1644472800000|2022-02-10 06:00:00|4211.71|4209.71|4213.71|4211.71|4213.71|4211.71|4210.41|4208.41|197
1644473100000|2022-02-10 06:05:00|4214.21|4212.21|4213.21|4211.21|4214.21|4212.21|4212.71|4210.71|144
1644473400000|2022-02-10 06:10:00|4212.91|4210.91|4217.21|4215.21|4217.41|4215.41|4212.91|4210.91|587
1644473700000|2022-02-10 06:15:00|4216.91|4214.91|4216.21|4214.21|4217.21|4215.21|4215.41|4213.41|189
1644474000000|2022-02-10 06:20:00|4216.71|4214.71|4220.21|4218.21|4220.21|4218.21|4216.21|4214.21|280
1644474300000|2022-02-10 06:25:00|4220.41|4218.41|4218.71|4216.71|4220.71|4218.71|4218.21|4216.21|231
1644474600000|2022-02-10 06:30:00|4219.21|4217.21|4219.21|4217.21|4220.91|4218.91|4218.71|4216.71|192
1644474900000|2022-02-10 06:35:00|4218.91|4216.91|4219.71|4217.71|4219.71|4217.71|4217.71|4215.71|160
1644475200000|2022-02-10 06:40:00|4218.91|4216.91|4219.71|4217.71|4220.71|4218.71|4218.71|4216.71|233
1644475500000|2022-02-10 06:45:00|4220.21|4218.21|4220.21|4218.21|4222.21|4220.21|4219.71|4217.71|328
1644475800000|2022-02-10 06:50:00|4219.91|4217.91|4218.71|4216.71|4220.21|4218.21|4218.21|4216.21|187
1644476100000|2022-02-10 06:55:00|4218.41|4216.41|4218.21|4216.21|4218.71|4216.71|4217.71|4215.71|213
1644476400000|2022-02-10 07:00:00|4217.96|4216.46|4213.46|4211.96|4217.96|4216.46|4212.16|4210.66|1303
1644476700000|2022-02-10 07:05:00|4213.96|4212.46|4213.66|4212.16|4213.96|4212.46|4211.96|4210.46|444
1644477000000|2022-02-10 07:10:00|4213.96|4212.46|4213.96|4212.46|4214.66|4213.16|4213.16|4211.66|219
1644477300000|2022-02-10 07:15:00|4214.46|4212.96|4212.96|4211.46|4214.46|4212.96|4211.96|4210.46|777
1644477600000|2022-02-10 07:20:00|4213.46|4211.96|4215.46|4213.96|4215.46|4213.96|4213.46|4211.96|317
1644477900000|2022-02-10 07:25:00|4215.66|4214.16|4215.46|4213.96|4216.46|4214.96|4214.46|4212.96|548
1644478200000|2022-02-10 07:30:00|4215.16|4213.66|4215.46|4213.96|4216.46|4214.96|4213.46|4211.96|696
1644478500000|2022-02-10 07:35:00|4215.16|4213.66|4215.46|4213.96|4216.46|4214.96|4213.96|4212.46|833
1644478800000|2022-02-10 07:40:00|4214.96|4213.46|4214.96|4213.46|4215.96|4214.46|4213.46|4211.96|588
1644479100000|2022-02-10 07:45:00|4215.16|4213.66|4216.96|4215.46|4218.46|4216.96|4215.16|4213.66|1042
1644479400000|2022-02-10 07:50:00|4217.46|4215.96|4218.46|4216.96|4219.96|4218.46|4216.16|4214.66|733
1644479700000|2022-02-10 07:55:00|4218.16|4216.66|4223.96|4222.46|4223.96|4222.46|4217.96|4216.46|2325
1644480000000|2022-02-10 08:00:00|4225.46|4223.96|4233.46|4231.96|4237.96|4236.46|4223.96|4222.46|24572
1644480300000|2022-02-10 08:05:00|4233.96|4232.46|4231.46|4229.96|4234.46|4232.96|4229.46|4227.96|13748
1644480600000|2022-02-10 08:10:00|4231.96|4230.46|4236.46|4234.96|4240.96|4239.46|4230.46|4228.96|9500
1644480900000|2022-02-10 08:15:00|4235.96|4234.46|4227.46|4225.96|4235.96|4234.46|4223.46|4221.96|7781
1644481200000|2022-02-10 08:20:00|4226.96|4225.46|4229.46|4227.96|4231.46|4229.96|4223.16|4221.66|5603
1644481500000|2022-02-10 08:25:00|4229.16|4227.66|4219.96|4218.46|4229.96|4228.46|4217.96|4216.46|4564
1644481800000|2022-02-10 08:30:00|4218.96|4217.46|4219.96|4218.46|4225.96|4224.46|4218.96|4217.46|6098
1644482100000|2022-02-10 08:35:00|4219.46|4217.96|4218.96|4217.46|4223.96|4222.46|4216.96|4215.46|4581
1644482400000|2022-02-10 08:40:00|4218.64|4217.14|4212.64|4211.14|4220.64|4219.14|4211.64|4210.14|8533
1644482700000|2022-02-10 08:45:00|4212.14|4210.64|4212.14|4210.64|4215.64|4214.14|4208.34|4206.84|9333
1644483000000|2022-02-10 08:50:00|4211.64|4210.14|4212.14|4210.64|4214.14|4212.64|4209.64|4208.14|3640
1644483300000|2022-02-10 08:55:00|4211.64|4210.14|4213.64|4212.14|4214.64|4213.14|4210.64|4209.14|2540
1644483600000|2022-02-10 09:00:00|4213.14|4211.64|4214.64|4213.14|4217.14|4215.64|4212.14|4210.64|3496
1644483900000|2022-02-10 09:05:00|4215.14|4213.64|4217.64|4216.14|4220.64|4219.14|4214.64|4213.14|6019
1644484200000|2022-02-10 09:10:00|4217.34|4215.84|4216.14|4214.64|4218.14|4216.64|4215.14|4213.64|5378
1644484500000|2022-02-10 09:15:00|4215.64|4214.14|4214.64|4213.14|4216.14|4214.64|4213.14|4211.64|1266
1644484800000|2022-02-10 09:20:00|4215.14|4213.64|4213.14|4211.64|4216.64|4215.14|4212.64|4211.14|3479
1644485100000|2022-02-10 09:25:00|4212.64|4211.14|4215.14|4213.64|4215.64|4214.14|4212.14|4210.64|2764
1644485400000|2022-02-10 09:30:00|4215.64|4214.14|4214.14|4212.64|4217.14|4215.64|4214.14|4212.64|2058
1644485700000|2022-02-10 09:35:00|4214.64|4213.14|4210.64|4209.14|4216.64|4215.14|4210.14|4208.64|2555
1644486000000|2022-02-10 09:40:00|4210.14|4208.64|4212.14|4210.64|4212.64|4211.14|4209.64|4208.14|2567
1644486300000|2022-02-10 09:45:00|4212.34|4210.84|4207.64|4206.14|4212.64|4211.14|4206.64|4205.14|1798
1644486600000|2022-02-10 09:50:00|4207.84|4206.34|4212.14|4210.64|4213.64|4212.14|4207.84|4206.34|2037
1644486900000|2022-02-10 09:55:00|4211.64|4210.14|4211.14|4209.64|4214.34|4212.84|4211.14|4209.64|2776
1644487200000|2022-02-10 10:00:00|4211.64|4210.14|4207.64|4206.14|4212.14|4210.64|4204.64|4203.14|5664
1644487500000|2022-02-10 10:05:00|4207.34|4205.84|4208.14|4206.64|4208.64|4207.14|4205.14|4203.64|13708
1644487800000|2022-02-10 10:10:00|4208.64|4207.14|4208.14|4206.64|4209.64|4208.14|4206.14|4204.64|3454
1644488100000|2022-02-10 10:15:00|4208.64|4207.14|4209.64|4208.14|4210.34|4208.84|4207.64|4206.14|3357
1644488400000|2022-02-10 10:20:00|4209.14|4207.64|4206.14|4204.64|4209.64|4208.14|4206.14|4204.64|2523
1644488700000|2022-02-10 10:25:00|4206.64|4205.14|4208.14|4206.64|4208.64|4207.14|4206.14|4204.64|1451
1644489000000|2022-02-10 10:30:00|4208.64|4207.14|4209.64|4208.14|4210.64|4209.14|4208.14|4206.64|2454
1644489300000|2022-02-10 10:35:00|4210.14|4208.64|4211.14|4209.64|4211.64|4210.14|4208.64|4207.14|3189
1644489600000|2022-02-10 10:40:00|4211.64|4210.14|4210.14|4208.64|4211.64|4210.14|4210.14|4208.64|1083
1644489900000|2022-02-10 10:45:00|4210.64|4209.14|4211.14|4209.64|4212.14|4210.64|4210.14|4208.64|3110
1644490200000|2022-02-10 10:50:00|4211.64|4210.14|4213.14|4211.64|4214.14|4212.64|4211.64|4210.14|2471
1644490500000|2022-02-10 10:55:00|4213.64|4212.14|4213.84|4212.34|4214.14|4212.64|4212.14|4210.64|1357
1644490800000|2022-02-10 11:00:00|4213.64|4212.14|4216.64|4215.14|4217.64|4216.14|4213.64|4212.14|3384
1644491100000|2022-02-10 11:05:00|4216.14|4214.64|4216.14|4214.64|4218.14|4216.64|4215.64|4214.14|2333
1644491400000|2022-02-10 11:10:00|4215.64|4214.14|4219.64|4218.14|4220.14|4218.64|4215.64|4214.14|1686
1644491700000|2022-02-10 11:15:00|4219.14|4217.64|4219.64|4218.14|4220.64|4219.14|4219.14|4217.64|1645
1644492000000|2022-02-10 11:20:00|4220.14|4218.64|4218.84|4217.34|4221.14|4219.64|4218.64|4217.14|2158
1644492300000|2022-02-10 11:25:00|4219.14|4217.64|4219.64|4218.14|4221.64|4220.14|4219.14|4217.64|6168
1644492600000|2022-02-10 11:30:00|4220.14|4218.64|4218.64|4217.14|4220.14|4218.64|4217.14|4215.64|3252
1644492900000|2022-02-10 11:35:00|4218.84|4217.34|4217.14|4215.64|4220.14|4218.64|4216.64|4215.14|1116
1644493200000|2022-02-10 11:40:00|4217.64|4216.14|4215.64|4214.14|4217.64|4216.14|4215.64|4214.14|3593
1644493500000|2022-02-10 11:45:00|4216.14|4214.64|4215.64|4214.14|4216.14|4214.64|4214.14|4212.64|4047
1644493800000|2022-02-10 11:50:00|4215.14|4213.64|4213.64|4212.14|4215.14|4213.64|4213.14|4211.64|1153
1644494100000|2022-02-10 11:55:00|4213.14|4211.64|4211.64|4210.14|4213.64|4212.14|4211.34|4209.84|3625
1644494400000|2022-02-10 12:00:00|4211.14|4209.64|4213.64|4212.14|4214.14|4212.64|4211.14|4209.64|2712
1644494700000|2022-02-10 12:05:00|4213.34|4211.84|4215.14|4213.64|4215.14|4213.64|4213.14|4211.64|2738
1644495000000|2022-02-10 12:10:00|4214.64|4213.14|4217.14|4215.64|4217.14|4215.64|4214.14|4212.64|1233
1644495300000|2022-02-10 12:15:00|4216.64|4215.14|4218.14|4216.64|4219.14|4217.64|4216.14|4214.64|1637
1644495600000|2022-02-10 12:20:00|4219.14|4217.64|4220.14|4218.64|4220.14|4218.64|4218.64|4217.14|1599
1644495900000|2022-02-10 12:25:00|4219.64|4218.14|4218.64|4217.14|4219.84|4218.34|4217.14|4215.64|1309
1644496200000|2022-02-10 12:30:00|4219.14|4217.64|4218.14|4216.64|4219.14|4217.64|4217.64|4216.14|2626
1644496500000|2022-02-10 12:35:00|4217.64|4216.14|4218.64|4217.14|4218.64|4217.14|4217.14|4215.64|1195
1644496800000|2022-02-10 12:40:00|4218.99|4217.49|4218.99|4217.49|4219.49|4217.99|4217.99|4216.49|2922
1644497100000|2022-02-10 12:45:00|4219.49|4217.99|4218.99|4217.49|4220.99|4219.49|4218.49|4216.99|1698
1644497400000|2022-02-10 12:50:00|4218.49|4216.99|4218.49|4216.99|4219.49|4217.99|4217.99|4216.49|1251
1644497700000|2022-02-10 12:55:00|4218.99|4217.49|4219.49|4217.99|4219.49|4217.99|4217.99|4216.49|1805
1644498000000|2022-02-10 13:00:00|4219.99|4218.49|4220.49|4218.99|4220.99|4219.49|4218.99|4217.49|2075
1644498300000|2022-02-10 13:05:00|4220.99|4219.49|4224.49|4222.99|4224.49|4222.99|4220.99|4219.49|2125
1644498600000|2022-02-10 13:10:00|4223.99|4222.49|4219.49|4217.99|4223.99|4222.49|4219.49|4217.99|2088
1644498900000|2022-02-10 13:15:00|4218.99|4217.49|4216.99|4215.49|4219.49|4217.99|4216.99|4215.49|1870
1644499200000|2022-02-10 13:20:00|4217.49|4215.99|4215.49|4213.99|4217.49|4215.99|4212.49|4210.99|2677
1644499500000|2022-02-10 13:25:00|4215.69|4214.19|4216.19|4214.69|4216.49|4214.99|4214.49|4212.99|2513
1644499800000|2022-02-10 13:30:00|4216.49|4214.99|4192.49|4190.99|4216.49|4214.99|4184.99|4183.49|21054
1644500100000|2022-02-10 13:35:00|4192.19|4190.69|4196.99|4195.49|4197.49|4195.99|4188.99|4187.49|12881
1644500400000|2022-02-10 13:40:00|4197.19|4195.69|4192.99|4191.49|4198.99|4197.49|4190.99|4189.49|8457
1644500700000|2022-02-10 13:45:00|4191.99|4190.49|4187.19|4185.69|4195.99|4194.49|4186.49|4184.99|5697
1644501000000|2022-02-10 13:50:00|4186.99|4185.49|4189.99|4188.49|4191.99|4190.49|4186.49|4184.99|5655
1644501300000|2022-02-10 13:55:00|4190.49|4188.99|4190.99|4189.49|4196.49|4194.99|4190.49|4188.99|5264
1644501600000|2022-02-10 14:00:00|4190.49|4188.99|4180.49|4178.99|4190.69|4189.19|4179.49|4177.99|6136
1644501900000|2022-02-10 14:05:00|4180.99|4179.49|4181.49|4179.99|4185.49|4183.99|4179.99|4178.49|7061
1644502200000|2022-02-10 14:10:00|4181.19|4179.69|4176.99|4175.49|4182.99|4181.49|4174.99|4173.49|8552
1644502500000|2022-02-10 14:15:00|4176.49|4174.99|4180.49|4178.99|4181.99|4180.49|4174.99|4173.49|8325
1644502800000|2022-02-10 14:20:00|4180.99|4179.49|4174.99|4173.49|4181.49|4179.99|4173.99|4172.49|4946
1644503100000|2022-02-10 14:25:00|4175.49|4173.99|4172.19|4170.69|4176.99|4175.49|4169.99|4168.49|5997
1644503400000|2022-02-10 14:30:00|4172.49|4170.99|4182.99|4181.49|4183.99|4182.49|4172.49|4170.99|8922
1644503700000|2022-02-10 14:35:00|4183.49|4181.99|4188.49|4186.99|4189.99|4188.49|4181.49|4179.99|9333
1644504000000|2022-02-10 14:40:00|4188.99|4187.49|4193.99|4192.49|4194.99|4193.49|4187.99|4186.49|10127
1644504300000|2022-02-10 14:45:00|4194.49|4192.99|4195.49|4193.99|4198.99|4197.49|4193.49|4191.99|9463
1644504600000|2022-02-10 14:50:00|4195.99|4194.49|4200.99|4199.49|4204.49|4202.99|4194.49|4192.99|8617
1644504900000|2022-02-10 14:55:00|4200.49|4198.99|4200.49|4198.99|4204.49|4202.99|4198.49|4196.99|4884
1644505200000|2022-02-10 15:00:00|4200.99|4199.49|4209.99|4208.49|4210.69|4209.19|4199.99|4198.49|7828
1644505500000|2022-02-10 15:05:00|4209.69|4208.19|4210.99|4209.49|4210.99|4209.49|4205.99|4204.49|7699
1644505800000|2022-02-10 15:10:00|4210.62|4209.12|4205.12|4203.62|4212.32|4210.82|4204.12|4202.62|9334
1644506100000|2022-02-10 15:15:00|4204.82|4203.32|4204.62|4203.12|4205.62|4204.12|4199.62|4198.12|6432
1644506400000|2022-02-10 15:20:00|4204.12|4202.62|4205.62|4204.12|4208.12|4206.62|4203.12|4201.62|5801
1644506700000|2022-02-10 15:25:00|4205.12|4203.62|4208.62|4207.12|4210.12|4208.62|4204.62|4203.12|5233
1644507000000|2022-02-10 15:30:00|4209.12|4207.62|4208.82|4207.32|4212.62|4211.12|4206.62|4205.12|6974
1644507300000|2022-02-10 15:35:00|4209.12|4207.62|4216.62|4215.12|4216.62|4215.12|4207.32|4205.82|6636
1644507600000|2022-02-10 15:40:00|4216.12|4214.62|4217.62|4216.12|4219.62|4218.12|4214.12|4212.62|6722
1644507900000|2022-02-10 15:45:00|4217.12|4215.62|4212.12|4210.62|4217.12|4215.62|4208.62|4207.12|8221
1644508200000|2022-02-10 15:50:00|4211.62|4210.12|4200.62|4199.12|4211.82|4210.32|4199.62|4198.12|9342
1644508500000|2022-02-10 15:55:00|4200.12|4198.62|4204.12|4202.62|4204.12|4202.62|4198.12|4196.62|6770
1644508800000|2022-02-10 16:00:00|4203.62|4202.12|4204.62|4203.12|4206.12|4204.62|4198.12|4196.62|5763
1644509100000|2022-02-10 16:05:00|4204.12|4202.62|4205.12|4203.62|4208.12|4206.62|4203.12|4201.62|5704
1644509400000|2022-02-10 16:10:00|4205.32|4203.82|4197.62|4196.12|4205.62|4204.12|4197.12|4195.62|4896
1644509700000|2022-02-10 16:15:00|4198.32|4196.82|4197.12|4195.62|4199.62|4198.12|4195.62|4194.12|5989
1644510000000|2022-02-10 16:20:00|4197.62|4196.12|4196.12|4194.62|4197.82|4196.32|4192.82|4191.32|8196
1644510300000|2022-02-10 16:25:00|4195.62|4194.12|4200.12|4198.62|4200.62|4199.12|4195.12|4193.62|14697
1644510600000|2022-02-10 16:30:00|4196.13|4194.63|4192.63|4191.13|4196.63|4195.13|4191.13|4189.63|31469
1644510900000|2022-02-10 16:35:00|4193.13|4191.63|4196.13|4194.63|4196.13|4194.63|4190.13|4188.63|16294
1644511200000|2022-02-10 16:40:00|4195.63|4194.13|4199.13|4197.63|4199.13|4197.63|4194.13|4192.63|6397
1644511500000|2022-02-10 16:45:00|4198.63|4197.13|4203.13|4201.63|4204.13|4202.63|4198.13|4196.63|7211
1644511800000|2022-02-10 16:50:00|4203.63|4202.13|4200.13|4198.63|4203.63|4202.13|4199.13|4197.63|5109
1644512100000|2022-02-10 16:55:00|4199.83|4198.33|4203.13|4201.63|4203.13|4201.63|4199.63|4198.13|3795
1644512400000|2022-02-10 17:00:00|4203.63|4202.13|4199.63|4198.13|4203.63|4202.13|4198.33|4196.83|2328
1644512700000|2022-02-10 17:05:00|4199.13|4197.63|4200.63|4199.13|4202.33|4200.83|4198.63|4197.13|2879
1644513000000|2022-02-10 17:10:00|4200.33|4198.83|4200.13|4198.63|4202.63|4201.13|4199.13|4197.63|889
1644513300000|2022-02-10 17:15:00|4199.63|4198.13|4200.63|4199.13|4202.13|4200.63|4197.63|4196.13|2170
1644513600000|2022-02-10 17:20:00|4200.33|4198.83|4200.63|4199.13|4202.63|4201.13|4200.13|4198.63|944
1644513900000|2022-02-10 17:25:00|4200.13|4198.63|4200.63|4199.13|4201.13|4199.63|4200.13|4198.63|1088
1644514200000|2022-02-10 17:30:00|4201.13|4199.63|4196.63|4195.13|4202.63|4201.13|4195.13|4193.63|1153
1644514500000|2022-02-10 17:35:00|4197.13|4195.63|4197.63|4196.13|4199.13|4197.63|4196.83|4195.33|1297
1644514800000|2022-02-10 17:40:00|4197.83|4196.33|4197.13|4195.63|4198.63|4197.13|4196.13|4194.63|982
1644515100000|2022-02-10 17:45:00|4197.63|4196.13|4183.63|4182.13|4198.13|4196.63|4180.63|4179.13|10212
1644515400000|2022-02-10 17:50:00|4183.33|4181.83|4180.63|4179.13|4184.13|4182.63|4178.13|4176.63|5570
1644515700000|2022-02-10 17:55:00|4180.83|4179.33|4180.63|4179.13|4183.63|4182.13|4177.63|4176.13|2473
1644516000000|2022-02-10 18:00:00|4180.13|4178.63|4181.63|4180.13|4183.13|4181.63|4177.63|4176.13|1832
1644516300000|2022-02-10 18:05:00|4181.13|4179.63|4183.13|4181.63|4185.13|4183.63|4179.63|4178.13|2032
1644516600000|2022-02-10 18:10:00|4182.83|4181.33|4181.33|4179.83|4184.13|4182.63|4179.63|4178.13|1100
1644516900000|2022-02-10 18:15:00|4181.63|4180.13|4170.13|4168.63|4181.63|4180.13|4170.13|4168.63|3215
1644517200000|2022-02-10 18:20:00|4170.63|4169.13|4174.63|4173.13|4174.63|4173.13|4170.13|4168.63|1761
1644517500000|2022-02-10 18:25:00|4174.83|4173.33|4168.13|4166.63|4175.63|4174.13|4168.13|4166.63|1114
1644517800000|2022-02-10 18:30:00|4167.63|4166.13|4165.83|4164.33|4170.13|4168.63|4165.63|4164.13|1617
1644518100000|2022-02-10 18:35:00|4166.13|4164.63|4163.63|4162.13|4166.13|4164.63|4159.13|4157.63|3794
1644518400000|2022-02-10 18:40:00|4163.13|4161.63|4165.13|4163.63|4166.13|4164.63|4162.63|4161.13|2240
1644518700000|2022-02-10 18:45:00|4164.83|4163.33|4165.13|4163.63|4167.63|4166.13|4162.83|4161.33|1041
1644519000000|2022-02-10 18:50:00|4165.83|4164.33|4166.63|4165.13|4167.13|4165.63|4163.83|4162.33|809
1644519300000|2022-02-10 18:55:00|4167.13|4165.63|4171.63|4170.13|4171.63|4170.13|4164.63|4163.13|878
1644519600000|2022-02-10 19:00:00|4171.13|4169.63|4165.63|4164.13|4172.63|4171.13|4165.33|4163.83|1185
1644519900000|2022-02-10 19:05:00|4166.13|4164.63|4167.63|4166.13|4168.13|4166.63|4162.83|4161.33|1604
1644520200000|2022-02-10 19:10:00|4168.13|4166.63|4163.33|4161.83|4168.13|4166.63|4162.63|4161.13|884
1644520500000|2022-02-10 19:15:00|4163.13|4161.63|4158.13|4156.63|4163.63|4162.13|4157.63|4156.13|1866
1644520800000|2022-02-10 19:20:00|4158.63|4157.13|4163.63|4162.13|4164.13|4162.63|4157.63|4156.13|1297
1644521100000|2022-02-10 19:25:00|4164.13|4162.63|4166.13|4164.63|4168.13|4166.63|4162.13|4160.63|617
1644521400000|2022-02-10 19:30:00|4166.33|4164.83|4167.63|4166.13|4169.13|4167.63|4165.13|4163.63|517
1644521700000|2022-02-10 19:35:00|4168.13|4166.63|4168.63|4167.13|4171.63|4170.13|4165.63|4164.13|688
1644522000000|2022-02-10 19:40:00|4169.13|4167.63|4167.63|4166.13|4172.63|4171.13|4167.13|4165.63|638
1644522300000|2022-02-10 19:45:00|4168.13|4166.63|4166.13|4164.63|4172.13|4170.63|4165.33|4163.83|1258
1644522600000|2022-02-10 19:50:00|4166.33|4164.83|4160.63|4159.13|4167.13|4165.63|4159.63|4158.13|1029
1644522900000|2022-02-10 19:55:00|4161.13|4159.63|4161.13|4159.63|4162.63|4161.13|4158.63|4157.13|747
1644523200000|2022-02-10 20:00:00|4161.63|4160.13|4163.63|4162.13|4164.63|4163.13|4157.13|4155.63|1762
1644523500000|2022-02-10 20:05:00|4163.13|4161.63|4165.63|4164.13|4166.63|4165.13|4162.63|4161.13|896
1644523800000|2022-02-10 20:10:00|4166.13|4164.63|4166.33|4164.83|4168.13|4166.63|4164.13|4162.63|554
1644524100000|2022-02-10 20:15:00|4166.63|4165.13|4163.63|4162.13|4169.33|4167.83|4163.13|4161.63|789
1644524400000|2022-02-10 20:20:00|4163.83|4162.33|4164.83|4163.33|4165.33|4163.83|4161.13|4159.63|1317
1644524700000|2022-02-10 20:25:00|4165.13|4163.63|4162.63|4161.13|4166.13|4164.63|4162.13|4160.63|648
1644525000000|2022-02-10 20:30:00|4162.83|4161.33|4155.13|4153.63|4162.83|4161.33|4155.13|4153.63|3770
1644525300000|2022-02-10 20:35:00|4155.63|4154.13|4158.13|4156.63|4160.13|4158.63|4153.63|4152.13|1912
1644525600000|2022-02-10 20:40:00|4158.33|4156.83|4155.13|4153.63|4159.83|4158.33|4154.33|4152.83|1031
1644525900000|2022-02-10 20:45:00|4154.83|4153.33|4150.13|4148.63|4154.83|4153.33|4147.13|4145.63|3788
1644526200000|2022-02-10 20:50:00|4149.63|4148.13|4154.83|4153.33|4156.63|4155.13|4147.13|4145.63|3770
1644526500000|2022-02-10 20:55:00|4154.63|4153.13|4159.63|4158.13|4162.63|4161.13|4154.63|4153.13|7142
1644526800000|2022-02-10 21:00:00|4164.08|4161.08|4160.88|4157.88|4164.68|4161.68|4159.08|4156.08|10786
1644527100000|2022-02-10 21:05:00|4161.08|4158.08|4162.18|4159.18|4164.28|4161.28|4160.88|4157.88|0
1644527400000|2022-02-10 21:10:00|4161.98|4158.98|4159.38|4156.38|4162.38|4159.38|4157.38|4154.38|0
1644527700000|2022-02-10 21:15:00|4159.48|4156.48|4155.88|4152.88|4159.68|4156.68|4155.48|4152.48|0
1644528000000|2022-02-10 21:20:00|4156.18|4153.18|4153.88|4150.88|4156.18|4153.18|4152.98|4149.98|0
1644528300000|2022-02-10 21:25:00|4153.38|4150.38|4156.88|4153.88|4157.18|4154.18|4153.18|4150.18|0
1644528600000|2022-02-10 21:30:00|4156.98|4153.98|4157.18|4154.18|4159.08|4156.08|4156.18|4153.18|0
1644528900000|2022-02-10 21:35:00|4157.38|4154.38|4158.18|4155.18|4159.08|4156.08|4156.78|4153.78|0
1644529200000|2022-02-10 21:40:00|4158.08|4155.08|4155.88|4152.88|4158.58|4155.58|4155.88|4152.88|0
1644529500000|2022-02-10 21:45:00|4156.58|4153.58|4158.48|4155.48|4158.58|4155.58|4155.18|4152.18|0
1644529800000|2022-02-10 21:50:00|4158.58|4155.58|4159.88|4156.88|4160.08|4157.08|4157.58|4154.58|0
1644530100000|2022-02-10 21:55:00|4160.08|4157.08|4161.38|4158.38|4161.78|4158.78|4159.68|4156.68|0
1644530400000|2022-02-10 22:00:00|4160.28|4157.28|4161.08|4158.08|4161.48|4158.48|4160.28|4157.28|0
1644530700000|2022-02-10 22:05:00|4161.18|4158.18|4161.08|4158.08|4161.18|4158.18|4160.98|4157.98|0
1644531000000|2022-02-10 22:10:00|4160.98|4157.98|4160.88|4157.88|4160.98|4157.98|4160.88|4157.88|0
1644531300000|2022-02-10 22:15:00|4160.98|4157.98|4160.48|4157.48|4160.98|4157.98|4160.48|4157.48|0
1644531600000|2022-02-10 22:20:00|4160.68|4157.68|4160.48|4157.48|4160.68|4157.68|4160.38|4157.38|0
1644531900000|2022-02-10 22:25:00|4160.28|4157.28|4160.48|4157.48|4160.48|4157.48|4160.28|4157.28|0
1644532200000|2022-02-10 22:30:00|4160.38|4157.38|4160.28|4157.28|4160.58|4157.58|4159.88|4156.88|0
1644532500000|2022-02-10 22:35:00|4160.38|4157.38|4160.78|4157.78|4160.98|4157.98|4160.38|4157.38|0
1644532800000|2022-02-10 22:40:00|4160.88|4157.88|4160.68|4157.68|4160.88|4157.88|4160.58|4157.58|0
1644533100000|2022-02-10 22:45:00|4160.58|4157.58|4160.68|4157.68|4160.68|4157.68|4160.38|4157.38|0
1644533400000|2022-02-10 22:50:00|4160.78|4157.78|4160.68|4157.68|4160.88|4157.88|4160.68|4157.68|0
1644533700000|2022-02-10 22:55:00|4160.78|4157.78|4160.18|4157.18|4161.08|4158.08|4160.18|4157.18|0
1644534000000|2022-02-10 23:00:00|4160.88|4157.88|4159.68|4156.68|4162.38|4159.38|4157.38|4154.38|0
1644534300000|2022-02-10 23:05:00|4159.88|4156.88|4158.38|4155.38|4161.88|4158.88|4158.38|4155.38|0
1644534600000|2022-02-10 23:10:00|4159.08|4156.08|4161.58|4158.58|4161.88|4158.88|4158.88|4155.88|0
1644534900000|2022-02-10 23:15:00|4161.78|4158.78|4163.58|4160.58|4164.08|4161.08|4161.08|4158.08|0
1644535200000|2022-02-10 23:20:00|4163.78|4160.78|4161.38|4158.38|4164.08|4161.08|4161.38|4158.38|0
1644535500000|2022-02-10 23:25:00|4161.08|4158.08|4158.08|4155.08|4162.08|4159.08|4156.98|4153.98|0
1644535800000|2022-02-10 23:30:00|4158.18|4155.18|4155.48|4152.48|4158.48|4155.48|4154.58|4151.58|0
1644536100000|2022-02-10 23:35:00|4155.58|4152.58|4155.78|4152.78|4156.48|4153.48|4153.68|4150.68|0
1644536400000|2022-02-10 23:40:00|4155.68|4152.68|4154.88|4151.88|4155.78|4152.78|4153.18|4150.18|0
1644536700000|2022-02-10 23:45:00|4154.68|4151.68|4156.18|4153.18|4156.38|4153.38|4154.48|4151.48|0
1644537000000|2022-02-10 23:50:00|4155.98|4152.98|4154.58|4151.58|4156.88|4153.88|4154.48|4151.48|0
1644537300000|2022-02-10 23:55:00|4154.48|4151.48|4152.98|4149.98|4154.68|4151.68|4151.98|4148.98|0
1644537600000|2022-02-11 00:00:00|4152.38|4149.38|4150.28|4147.28|4153.88|4150.88|4150.08|4147.08|0
1644537900000|2022-02-11 00:05:00|4150.08|4147.08|4153.18|4150.18|4153.18|4150.18|4149.58|4146.58|0
1644538200000|2022-02-11 00:10:00|4153.08|4150.08|4149.18|4146.18|4153.18|4150.18|4148.68|4145.68|0
1644538500000|2022-02-11 00:15:00|4148.98|4145.98|4140.88|4138.88|4148.98|4145.98|4139.58|4137.58|584
1644538800000|2022-02-11 00:20:00|4141.08|4139.08|4135.38|4133.38|4142.38|4140.38|4134.08|4132.08|546
1644539100000|2022-02-11 00:25:00|4135.58|4133.58|4134.58|4132.58|4137.08|4135.08|4133.88|4131.88|523
1644539400000|2022-02-11 00:30:00|4134.38|4132.38|4136.88|4134.88|4136.88|4134.88|4133.88|4131.88|183
1644539700000|2022-02-11 00:35:00|4137.08|4135.08|4138.88|4136.88|4139.38|4137.38|4137.08|4135.08|114
1644540000000|2022-02-11 00:40:00|4138.38|4136.38|4138.08|4136.08|4140.88|4138.88|4137.88|4135.88|75
1644540300000|2022-02-11 00:45:00|4139.88|4137.88|4142.38|4140.38|4142.38|4140.38|4138.88|4136.88|459
1644540600000|2022-02-11 00:50:00|4142.58|4140.58|4140.38|4138.38|4143.08|4141.08|4140.38|4138.38|174
1644540900000|2022-02-11 00:55:00|4140.88|4138.88|4143.58|4141.58|4144.88|4142.88|4140.38|4138.38|140
1644541200000|2022-02-11 01:00:00|4143.88|4141.88|4141.88|4139.88|4144.58|4142.58|4138.88|4136.88|158
1644541500000|2022-02-11 01:05:00|4142.08|4140.08|4137.88|4135.88|4142.08|4140.08|4137.88|4135.88|152
1644541800000|2022-02-11 01:10:00|4137.38|4135.38|4139.38|4137.38|4139.38|4137.38|4136.58|4134.58|143
1644542100000|2022-02-11 01:15:00|4139.88|4137.88|4145.38|4143.38|4147.88|4145.88|4139.88|4137.88|430
1644542400000|2022-02-11 01:20:00|4145.08|4143.08|4143.38|4141.38|4146.38|4144.38|4143.08|4141.08|148
1644542700000|2022-02-11 01:25:00|4143.58|4141.58|4145.88|4143.88|4146.88|4144.88|4143.58|4141.58|125
1644543000000|2022-02-11 01:30:00|4146.08|4144.08|4149.38|4147.38|4150.38|4148.38|4144.08|4142.08|382
1644543300000|2022-02-11 01:35:00|4149.88|4147.88|4150.88|4148.88|4151.38|4149.38|4149.38|4147.38|239
1644543600000|2022-02-11 01:40:00|4151.08|4149.08|4151.38|4149.38|4154.88|4152.88|4151.08|4149.08|461
1644543900000|2022-02-11 01:45:00|4151.88|4149.88|4148.88|4146.88|4151.88|4149.88|4148.38|4146.38|171
1644544200000|2022-02-11 01:50:00|4148.58|4146.58|4150.38|4148.38|4151.88|4149.88|4148.58|4146.58|96
1644544500000|2022-02-11 01:55:00|4150.88|4148.88|4148.38|4146.38|4151.88|4149.88|4146.38|4144.38|211
1644544800000|2022-02-11 02:00:00|4148.88|4146.88|4147.08|4145.08|4149.88|4147.88|4147.08|4145.08|93
1644545100000|2022-02-11 02:05:00|4146.88|4144.88|4146.38|4144.38|4147.88|4145.88|4146.08|4144.08|43
1644545400000|2022-02-11 02:10:00|4145.38|4143.38|4144.38|4142.38|4145.38|4143.38|4142.88|4140.88|207
1644545700000|2022-02-11 02:15:00|4143.88|4141.88|4144.58|4142.58|4147.88|4145.88|4143.38|4141.38|230
1644546000000|2022-02-11 02:20:00|4144.38|4142.38|4142.88|4140.88|4145.38|4143.38|4142.88|4140.88|37
1644546300000|2022-02-11 02:25:00|4143.08|4141.08|4145.58|4143.58|4145.88|4143.88|4142.58|4140.58|53
1644546600000|2022-02-11 02:30:00|4145.88|4143.88|4144.38|4142.38|4146.08|4144.08|4143.58|4141.58|38
1644546900000|2022-02-11 02:35:00|4144.08|4142.08|4145.88|4143.88|4145.88|4143.88|4143.38|4141.38|72
1644547200000|2022-02-11 02:40:00|4145.58|4143.58|4146.38|4144.38|4146.88|4144.88|4144.38|4142.38|29
1644547500000|2022-02-11 02:45:00|4145.88|4143.88|4147.88|4145.88|4147.88|4145.88|4145.88|4143.88|31
1644547800000|2022-02-11 02:50:00|4147.58|4145.58|4147.88|4145.88|4148.08|4146.08|4146.88|4144.88|18
1644548100000|2022-02-11 02:55:00|4147.38|4145.38|4151.38|4149.38|4151.88|4149.88|4146.88|4144.88|218
1644548400000|2022-02-11 03:00:00|4151.08|4149.08|4148.08|4146.08|4152.38|4150.38|4147.88|4145.88|150
1644548700000|2022-02-11 03:05:00|4148.38|4146.38|4146.38|4144.38|4148.38|4146.38|4144.38|4142.38|23
1644549000000|2022-02-11 03:10:00|4146.58|4144.58|4145.08|4143.08|4146.88|4144.88|4144.38|4142.38|9
1644549300000|2022-02-11 03:15:00|4144.88|4142.88|4146.58|4144.58|4146.88|4144.88|4144.88|4142.88|38
1644549600000|2022-02-11 03:20:00|4146.38|4144.38|4147.58|4145.58|4149.88|4147.88|4146.38|4144.38|122
1644549900000|2022-02-11 03:25:00|4147.88|4145.88|4148.58|4146.58|4148.88|4146.88|4146.88|4144.88|55
1644550200000|2022-02-11 03:30:00|4148.88|4146.88|4145.88|4143.88|4148.88|4146.88|4145.88|4143.88|45
1644550500000|2022-02-11 03:35:00|4145.58|4143.58|4144.38|4142.38|4145.58|4143.58|4143.58|4141.58|29
1644550800000|2022-02-11 03:40:00|4144.58|4142.58|4144.58|4142.58|4144.88|4142.88|4144.38|4142.38|33
1644551100000|2022-02-11 03:45:00|4144.88|4142.88|4146.38|4144.38|4147.38|4145.38|4144.38|4142.38|31
1644551400000|2022-02-11 03:50:00|4146.58|4144.58|4146.88|4144.88|4148.38|4146.38|4146.38|4144.38|51
1644551700000|2022-02-11 03:55:00|4147.08|4145.08|4148.08|4146.08|4148.38|4146.38|4146.58|4144.58|73
1644552000000|2022-02-11 04:00:00|4148.38|4146.38|4147.38|4145.38|4148.38|4146.38|4146.58|4144.58|28
1644552300000|2022-02-11 04:05:00|4147.08|4145.08|4146.88|4144.88|4147.38|4145.38|4145.88|4143.88|14
1644552600000|2022-02-11 04:10:00|4146.58|4144.58|4146.08|4144.08|4146.88|4144.88|4145.38|4143.38|27
1644552900000|2022-02-11 04:15:00|4145.88|4143.88|4145.38|4143.38|4146.08|4144.08|4144.88|4142.88|19
1644553200000|2022-02-11 04:20:00|4145.58|4143.58|4144.88|4142.88|4145.88|4143.88|4144.88|4142.88|21
1644553500000|2022-02-11 04:25:00|4145.08|4143.08|4144.88|4142.88|4145.88|4143.88|4144.88|4142.88|18
1644553800000|2022-02-11 04:30:00|4145.08|4143.08|4143.08|4141.08|4146.58|4144.58|4141.38|4139.38|205
1644554100000|2022-02-11 04:35:00|4143.38|4141.38|4140.38|4138.38|4143.38|4141.38|4140.38|4138.38|57
1644554400000|2022-02-11 04:40:00|4140.58|4138.58|4137.38|4135.38|4140.88|4138.88|4135.88|4133.88|317
1644554700000|2022-02-11 04:45:00|4137.08|4135.08|4135.38|4133.38|4137.88|4135.88|4134.38|4132.38|171
1644555000000|2022-02-11 04:50:00|4134.58|4132.58|4135.38|4133.38|4136.38|4134.38|4133.88|4131.88|129
1644555300000|2022-02-11 04:55:00|4135.58|4133.58|4135.88|4133.88|4137.38|4135.38|4135.08|4133.08|135
1644555600000|2022-02-11 05:00:00|4136.08|4134.08|4134.88|4132.88|4136.38|4134.38|4133.38|4131.38|194
1644555900000|2022-02-11 05:05:00|4135.38|4133.38|4136.88|4134.88|4136.88|4134.88|4134.88|4132.88|79
1644556200000|2022-02-11 05:10:00|4136.58|4134.58|4135.88|4133.88|4136.58|4134.58|4133.58|4131.58|279
1644556500000|2022-02-11 05:15:00|4135.38|4133.38|4134.88|4132.88|4135.88|4133.88|4133.38|4131.38|211
1644556800000|2022-02-11 05:20:00|4134.58|4132.58|4132.38|4130.38|4135.88|4133.88|4131.88|4129.88|139
1644557100000|2022-02-11 05:25:00|4132.08|4130.08|4131.88|4129.88|4132.38|4130.38|4130.88|4128.88|204
1644557400000|2022-02-11 05:30:00|4131.58|4129.58|4129.88|4127.88|4132.38|4130.38|4129.38|4127.38|267
1644557700000|2022-02-11 05:35:00|4130.08|4128.08|4131.58|4129.58|4131.88|4129.88|4127.88|4125.88|236
1644558000000|2022-02-11 05:40:00|4131.88|4129.88|4132.38|4130.38|4133.88|4131.88|4130.88|4128.88|209
1644558300000|2022-02-11 05:45:00|4131.88|4129.88|4131.38|4129.38|4132.38|4130.38|4130.38|4128.38|409
1644558600000|2022-02-11 05:50:00|4131.08|4129.08|4130.88|4128.88|4131.88|4129.88|4130.38|4128.38|253
1644558900000|2022-02-11 05:55:00|4131.08|4129.08|4132.38|4130.38|4132.38|4130.38|4129.38|4127.38|368
1644559200000|2022-02-11 06:00:00|4131.88|4129.88|4132.38|4130.38|4132.38|4130.38|4130.08|4128.08|70
1644559500000|2022-02-11 06:05:00|4132.58|4130.58|4134.88|4132.88|4135.08|4133.08|4131.38|4129.38|309
1644559800000|2022-02-11 06:10:00|4134.58|4132.58|4134.88|4132.88|4135.88|4133.88|4134.38|4132.38|58
1644560100000|2022-02-11 06:15:00|4135.08|4133.08|4134.88|4132.88|4135.38|4133.38|4133.38|4131.38|261
1644560400000|2022-02-11 06:20:00|4135.38|4133.38|4134.88|4132.88|4135.88|4133.88|4134.38|4132.38|101
1644560700000|2022-02-11 06:25:00|4134.58|4132.58|4136.88|4134.88|4136.88|4134.88|4134.38|4132.38|228
1644561000000|2022-02-11 06:30:00|4137.08|4135.08|4135.88|4133.88|4138.38|4136.38|4135.88|4133.88|419
1644561300000|2022-02-11 06:35:00|4135.38|4133.38|4135.38|4133.38|4135.58|4133.58|4133.88|4131.88|369
1644561600000|2022-02-11 06:40:00|4135.08|4133.08|4137.38|4135.38|4137.38|4135.38|4130.38|4128.38|658
1644561900000|2022-02-11 06:45:00|4137.58|4135.58|4138.38|4136.38|4139.38|4137.38|4137.38|4135.38|488
1644562200000|2022-02-11 06:50:00|4137.88|4135.88|4140.38|4138.38|4141.38|4139.38|4137.88|4135.88|642
1644562500000|2022-02-11 06:55:00|4140.88|4138.88|4144.88|4142.88|4144.88|4142.88|4140.38|4138.38|939
1644562800000|2022-02-11 07:00:00|4144.63|4143.13|4147.13|4145.63|4152.33|4150.83|4144.13|4142.63|3831
1644563100000|2022-02-11 07:05:00|4147.63|4146.13|4152.33|4150.83|4153.13|4151.63|4146.63|4145.13|1670
1644563400000|2022-02-11 07:10:00|4152.63|4151.13|4158.83|4157.33|4160.13|4158.63|4150.63|4149.13|1586
1644563700000|2022-02-11 07:15:00|4158.63|4157.13|4153.13|4151.63|4160.63|4159.13|4152.33|4150.83|1327
1644564000000|2022-02-11 07:20:00|4152.83|4151.33|4154.13|4152.63|4154.13|4152.63|4150.13|4148.63|784
1644564300000|2022-02-11 07:25:00|4153.63|4152.13|4150.13|4148.63|4154.13|4152.63|4150.13|4148.63|1120
1644564600000|2022-02-11 07:30:00|4149.83|4148.33|4148.13|4146.63|4153.13|4151.63|4147.33|4145.83|1615
1644564900000|2022-02-11 07:35:00|4148.33|4146.83|4153.83|4152.33|4153.83|4152.33|4146.63|4145.13|1100
1644565200000|2022-02-11 07:40:00|4153.63|4152.13|4149.33|4147.83|4154.13|4152.63|4147.63|4146.13|635
1644565500000|2022-02-11 07:45:00|4149.13|4147.63|4150.83|4149.33|4153.63|4152.13|4147.13|4145.63|1780
1644565800000|2022-02-11 07:50:00|4150.63|4149.13|4149.63|4148.13|4153.63|4152.13|4149.13|4147.63|687
1644566100000|2022-02-11 07:55:00|4149.33|4147.83|4151.13|4149.63|4152.63|4151.13|4149.13|4147.63|2668
1644566400000|2022-02-11 08:00:00|4148.13|4146.63|4156.13|4154.63|4156.13|4154.63|4142.13|4140.63|20636
1644566700000|2022-02-11 08:05:00|4156.63|4155.13|4165.63|4164.13|4166.13|4164.63|4154.13|4152.63|15262
1644567000000|2022-02-11 08:10:00|4166.13|4164.63|4171.13|4169.63|4173.13|4171.63|4164.63|4163.13|9690
1644567300000|2022-02-11 08:15:00|4172.13|4170.63|4166.13|4164.63|4174.63|4173.13|4163.13|4161.63|8253
1644567600000|2022-02-11 08:20:00|4165.63|4164.13|4160.63|4159.13|4166.13|4164.63|4157.63|4156.13|6604
1644567900000|2022-02-11 08:25:00|4160.13|4158.63|4160.63|4159.13|4162.33|4160.83|4155.83|4154.33|6247
1644568200000|2022-02-11 08:30:00|4161.13|4159.63|4156.13|4154.63|4165.63|4164.13|4156.13|4154.63|4830
1644568500000|2022-02-11 08:35:00|4156.63|4155.13|4143.63|4142.13|4158.13|4156.63|4143.13|4141.63|10674
1644568800000|2022-02-11 08:40:00|4144.13|4142.63|4146.13|4144.63|4149.63|4148.13|4142.13|4140.63|6835
1644569100000|2022-02-11 08:45:00|4145.63|4144.13|4150.13|4148.63|4151.13|4149.63|4145.63|4144.13|5549
1644569400000|2022-02-11 08:50:00|4149.63|4148.13|4148.13|4146.63|4152.13|4150.63|4145.13|4143.63|6437
1644569700000|2022-02-11 08:55:00|4148.63|4147.13|4144.63|4143.13|4150.63|4149.13|4143.63|4142.13|5545
1644570000000|2022-02-11 09:00:00|4144.33|4142.83|4147.45|4145.95|4148.13|4146.63|4143.13|4141.63|7481
1644570300000|2022-02-11 09:05:00|4146.95|4145.45|4149.69|4148.19|4150.19|4148.69|4145.45|4143.95|4697
1644570600000|2022-02-11 09:10:00|4150.19|4148.69|4148.69|4147.19|4150.19|4148.69|4145.19|4143.69|7508
1644570900000|2022-02-11 09:15:00|4148.19|4146.69|4149.19|4147.69|4152.19|4150.69|4147.19|4145.69|3783
1644571200000|2022-02-11 09:20:00|4149.69|4148.19|4144.69|4143.19|4149.69|4148.19|4144.19|4142.69|4214
1644571500000|2022-02-11 09:25:00|4145.19|4143.69|4144.19|4142.69|4146.19|4144.69|4143.19|4141.69|6355
1644571800000|2022-02-11 09:30:00|4143.69|4142.19|4136.19|4134.69|4143.69|4142.19|4135.69|4134.19|6391
1644572100000|2022-02-11 09:35:00|4135.69|4134.19|4140.19|4138.69|4140.69|4139.19|4134.19|4132.69|4790
1644572400000|2022-02-11 09:40:00|4139.69|4138.19|4137.69|4136.19|4139.89|4138.39|4133.69|4132.19|4450
1644572700000|2022-02-11 09:45:00|4138.19|4136.69|4139.19|4137.69|4141.69|4140.19|4137.69|4136.19|6828
1644573000000|2022-02-11 09:50:00|4138.69|4137.19|4141.69|4140.19|4142.19|4140.69|4135.69|4134.19|7842
1644573300000|2022-02-11 09:55:00|4142.19|4140.69|4146.19|4144.69|4146.69|4145.19|4142.19|4140.69|7570
1644573600000|2022-02-11 10:00:00|4145.39|4143.89|4146.69|4145.19|4148.19|4146.69|4144.69|4143.19|6846
1644573900000|2022-02-11 10:05:00|4146.19|4144.69|4146.89|4145.39|4148.19|4146.69|4145.69|4144.19|3112
1644574200000|2022-02-11 10:10:00|4147.19|4145.69|4147.69|4146.19|4150.19|4148.69|4145.69|4144.19|4720
1644574500000|2022-02-11 10:15:00|4148.19|4146.69|4146.69|4145.19|4149.19|4147.69|4146.69|4145.19|2560
1644574800000|2022-02-11 10:20:00|4147.19|4145.69|4149.69|4148.19|4150.19|4148.69|4146.69|4145.19|1553
1644575100000|2022-02-11 10:25:00|4149.89|4148.39|4149.19|4147.69|4150.19|4148.69|4146.19|4144.69|2175
1644575400000|2022-02-11 10:30:00|4149.39|4147.89|4152.69|4151.19|4153.19|4151.69|4146.69|4145.19|5673
1644575700000|2022-02-11 10:35:00|4153.19|4151.69|4152.69|4151.19|4153.19|4151.69|4150.19|4148.69|3128
1644576000000|2022-02-11 10:40:00|4153.19|4151.69|4152.19|4150.69|4155.19|4153.69|4149.69|4148.19|13818
1644576300000|2022-02-11 10:45:00|4152.69|4151.19|4153.89|4152.39|4154.69|4153.19|4150.39|4148.89|5302
1644576600000|2022-02-11 10:50:00|4154.19|4152.69|4160.19|4158.69|4160.19|4158.69|4154.19|4152.69|10741
1644576900000|2022-02-11 10:55:00|4159.69|4158.19|4160.69|4159.19|4163.19|4161.69|4159.69|4158.19|11016
1644577200000|2022-02-11 11:00:00|4161.19|4159.69|4155.19|4153.69|4161.69|4160.19|4154.89|4153.39|3526
1644577500000|2022-02-11 11:05:00|4155.69|4154.19|4152.69|4151.19|4156.19|4154.69|4151.69|4150.19|4851
1644577800000|2022-02-11 11:10:00|4153.19|4151.69|4153.39|4151.89|4155.69|4154.19|4150.69|4149.19|4194
1644578100000|2022-02-11 11:15:00|4153.69|4152.19|4151.69|4150.19|4156.19|4154.69|4151.19|4149.69|2649
1644578400000|2022-02-11 11:20:00|4151.89|4150.39|4152.69|4151.19|4153.69|4152.19|4150.69|4149.19|2396
1644578700000|2022-02-11 11:25:00|4153.19|4151.69|4155.69|4154.19|4156.19|4154.69|4148.69|4147.19|2646
1644579000000|2022-02-11 11:30:00|4155.19|4153.69|4150.69|4149.19|4155.69|4154.19|4150.39|4148.89|8940
1644579300000|2022-02-11 11:35:00|4150.89|4149.39|4154.19|4152.69|4154.89|4153.39|4149.19|4147.69|1859
1644579600000|2022-02-11 11:40:00|4154.69|4153.19|4152.39|4150.89|4156.69|4155.19|4152.39|4150.89|3435
1644579900000|2022-02-11 11:45:00|4152.19|4150.69|4151.39|4149.89|4152.69|4151.19|4150.69|4149.19|2246
1644580200000|2022-02-11 11:50:00|4151.19|4149.69|4151.19|4149.69|4154.19|4152.69|4151.19|4149.69|2570
1644580500000|2022-02-11 11:55:00|4151.69|4150.19|4152.19|4150.69|4153.19|4151.69|4151.19|4149.69|1470
1644580800000|2022-02-11 12:00:00|4152.69|4151.19|4152.69|4151.19|4154.69|4153.19|4150.69|4149.19|2357
1644581100000|2022-02-11 12:05:00|4153.19|4151.69|4154.39|4152.89|4155.69|4154.19|4150.19|4148.69|2499
1644581400000|2022-02-11 12:10:00|4154.69|4153.19|4157.89|4156.39|4158.19|4156.69|4154.69|4153.19|3879
1644581700000|2022-02-11 12:15:00|4158.19|4156.69|4157.69|4156.19|4160.19|4158.69|4157.69|4156.19|4423
1644582000000|2022-02-11 12:20:00|4157.19|4155.69|4158.19|4156.69|4160.19|4158.69|4157.19|4155.69|2171
1644582300000|2022-02-11 12:25:00|4158.39|4156.89|4164.69|4163.19|4166.19|4164.69|4158.19|4156.69|3271
1644582600000|2022-02-11 12:30:00|4164.19|4162.69|4162.19|4160.69|4165.19|4163.69|4161.69|4160.19|2339
1644582900000|2022-02-11 12:35:00|4161.89|4160.39|4163.69|4162.19|4164.19|4162.69|4161.19|4159.69|2508
1644583200000|2022-02-11 12:40:00|4163.13|4161.63|4163.63|4162.13|4165.63|4164.13|4162.63|4161.13|2315
1644583500000|2022-02-11 12:45:00|4163.13|4161.63|4161.13|4159.63|4163.63|4162.13|4159.63|4158.13|4578
1644583800000|2022-02-11 12:50:00|4160.63|4159.13|4159.13|4157.63|4161.63|4160.13|4159.13|4157.63|1682
1644584100000|2022-02-11 12:55:00|4158.83|4157.33|4159.13|4157.63|4159.63|4158.13|4158.13|4156.63|811
1644584400000|2022-02-11 13:00:00|4159.63|4158.13|4158.13|4156.63|4159.63|4158.13|4155.83|4154.33|2160
1644584700000|2022-02-11 13:05:00|4157.63|4156.13|4161.13|4159.63|4162.63|4161.13|4156.63|4155.13|2548
1644585000000|2022-02-11 13:10:00|4160.83|4159.33|4162.13|4160.63|4163.13|4161.63|4159.63|4158.13|2382
1644585300000|2022-02-11 13:15:00|4162.33|4160.83|4162.63|4161.13|4163.63|4162.13|4161.13|4159.63|2239
1644585600000|2022-02-11 13:20:00|4163.13|4161.63|4165.13|4163.63|4165.63|4164.13|4161.33|4159.83|3433
1644585900000|2022-02-11 13:25:00|4165.63|4164.13|4166.13|4164.63|4166.63|4165.13|4164.13|4162.63|2326
1644586200000|2022-02-11 13:30:00|4166.63|4165.13|4168.33|4166.83|4168.63|4167.13|4165.63|4164.13|3222
1644586500000|2022-02-11 13:35:00|4168.63|4167.13|4171.13|4169.63|4171.13|4169.63|4168.13|4166.63|2299
1644586800000|2022-02-11 13:40:00|4170.63|4169.13|4168.63|4167.13|4174.13|4172.63|4168.63|4167.13|3877
1644587100000|2022-02-11 13:45:00|4168.13|4166.63|4171.13|4169.63|4171.63|4170.13|4166.63|4165.13|3356
1644587400000|2022-02-11 13:50:00|4170.63|4169.13|4171.63|4170.13|4173.63|4172.13|4170.13|4168.63|3305
1644587700000|2022-02-11 13:55:00|4171.83|4170.33|4168.13|4166.63|4172.63|4171.13|4168.13|4166.63|2642
1644588000000|2022-02-11 14:00:00|4168.63|4167.13|4171.63|4170.13|4172.63|4171.13|4168.63|4167.13|3396
1644588300000|2022-02-11 14:05:00|4171.13|4169.63|4171.63|4170.13|4172.63|4171.13|4169.13|4167.63|1855
1644588600000|2022-02-11 14:10:00|4171.13|4169.63|4170.13|4168.63|4172.63|4171.13|4168.63|4167.13|1548
1644588900000|2022-02-11 14:15:00|4170.33|4168.83|4168.63|4167.13|4171.13|4169.63|4168.63|4167.13|1100
1644589200000|2022-02-11 14:20:00|4169.13|4167.63|4165.63|4164.13|4169.13|4167.63|4165.63|4164.13|6465
1644589500000|2022-02-11 14:25:00|4166.13|4164.63|4165.63|4164.13|4166.63|4165.13|4164.63|4163.13|2216
1644589800000|2022-02-11 14:30:00|4165.13|4163.63|4166.63|4165.13|4172.63|4171.13|4165.13|4163.63|5413
1644590100000|2022-02-11 14:35:00|4167.13|4165.63|4166.13|4164.63|4169.63|4168.13|4163.63|4162.13|3919
1644590400000|2022-02-11 14:40:00|4166.63|4165.13|4165.13|4163.63|4166.63|4165.13|4160.63|4159.13|6592
1644590700000|2022-02-11 14:45:00|4165.63|4164.13|4174.13|4172.63|4179.63|4178.13|4165.63|4164.13|6667
1644591000000|2022-02-11 14:50:00|4174.63|4173.13|4169.83|4168.33|4175.63|4174.13|4167.13|4165.63|5890
1644591300000|2022-02-11 14:55:00|4169.63|4168.13|4161.63|4160.13|4170.13|4168.63|4157.13|4155.63|6148
1644591600000|2022-02-11 15:00:00|4162.13|4160.63|4168.13|4166.63|4168.63|4167.13|4162.13|4160.63|7263
1644591900000|2022-02-11 15:05:00|4168.33|4166.83|4167.63|4166.13|4173.63|4172.13|4165.63|4164.13|5210
1644592200000|2022-02-11 15:10:00|4167.65|4166.15|4160.15|4158.65|4168.65|4167.15|4157.15|4155.65|5113
1644592500000|2022-02-11 15:15:00|4159.35|4157.85|4160.35|4158.85|4161.85|4160.35|4156.15|4154.65|6298
1644592800000|2022-02-11 15:20:00|4160.15|4158.65|4162.65|4161.15|4164.65|4163.15|4159.15|4157.65|3608
1644593100000|2022-02-11 15:25:00|4163.15|4161.65|4161.65|4160.15|4165.65|4164.15|4160.65|4159.15|5129
1644593400000|2022-02-11 15:30:00|4162.15|4160.65|4162.65|4161.15|4168.65|4167.15|4161.65|4160.15|4257
1644593700000|2022-02-11 15:35:00|4163.15|4161.65|4164.15|4162.65|4165.65|4164.15|4159.65|4158.15|5499
1644594000000|2022-02-11 15:40:00|4164.65|4163.15|4166.15|4164.65|4168.35|4166.85|4163.65|4162.15|4176
1644594300000|2022-02-11 15:45:00|4166.65|4165.15|4163.15|4161.65|4168.15|4166.65|4162.15|4160.65|4332
1644594600000|2022-02-11 15:50:00|4162.65|4161.15|4161.15|4159.65|4165.15|4163.65|4158.65|4157.15|5586
1644594900000|2022-02-11 15:55:00|4161.65|4160.15|4159.65|4158.15|4162.65|4161.15|4158.65|4157.15|3979
1644595200000|2022-02-11 16:00:00|4159.15|4157.65|4165.15|4163.65|4165.65|4164.15|4158.65|4157.15|7739
1644595500000|2022-02-11 16:05:00|4164.65|4163.15|4153.15|4151.65|4164.65|4163.15|4152.65|4151.15|5608
1644595800000|2022-02-11 16:10:00|4153.65|4152.15|4152.65|4151.15|4154.65|4153.15|4150.65|4149.15|10380
1644596100000|2022-02-11 16:15:00|4152.15|4150.65|4153.65|4152.15|4154.65|4153.15|4150.65|4149.15|6977
1644596400000|2022-02-11 16:20:00|4154.15|4152.65|4155.65|4154.15|4156.65|4155.15|4153.65|4152.15|7005
1644596700000|2022-02-11 16:25:00|4155.15|4153.65|4153.15|4151.65|4156.65|4155.15|4149.65|4148.15|16523
1644597000000|2022-02-11 16:30:00|4153.65|4152.15|4156.15|4154.65|4159.65|4158.15|4153.15|4151.65|32059
1644597300000|2022-02-11 16:35:00|4156.65|4155.15|4150.15|4148.65|4157.15|4155.65|4148.15|4146.65|14055
1644597600000|2022-02-11 16:40:00|4150.65|4149.15|4148.35|4146.85|4152.15|4150.65|4147.15|4145.65|8029
1644597900000|2022-02-11 16:45:00|4148.65|4147.15|4152.15|4150.65|4153.65|4152.15|4147.85|4146.35|6790
1644598200000|2022-02-11 16:50:00|4151.65|4150.15|4151.65|4150.15|4153.65|4152.15|4148.65|4147.15|4739
1644598500000|2022-02-11 16:55:00|4151.85|4150.35|4153.15|4151.65|4154.65|4153.15|4150.65|4149.15|3406
1644598800000|2022-02-11 17:00:00|4152.85|4151.35|4153.85|4152.35|4154.65|4153.15|4150.15|4148.65|2670
1644599100000|2022-02-11 17:05:00|4153.65|4152.15|4152.65|4151.15|4153.65|4152.15|4151.15|4149.65|2125
1644599400000|2022-02-11 17:10:00|4153.15|4151.65|4154.15|4152.65|4156.15|4154.65|4151.65|4150.15|2737
1644599700000|2022-02-11 17:15:00|4154.65|4153.15|4150.15|4148.65|4155.15|4153.65|4148.15|4146.65|1966
1644600000000|2022-02-11 17:20:00|4150.35|4148.85|4151.15|4149.65|4152.15|4150.65|4147.85|4146.35|944
1644600300000|2022-02-11 17:25:00|4150.65|4149.15|4153.65|4152.15|4154.65|4153.15|4150.15|4148.65|961
1644600600000|2022-02-11 17:30:00|4153.15|4151.65|4155.15|4153.65|4156.15|4154.65|4152.65|4151.15|950
1644600900000|2022-02-11 17:35:00|4155.35|4153.85|4154.15|4152.65|4156.15|4154.65|4153.65|4152.15|1569
1644601200000|2022-02-11 17:40:00|4153.85|4152.35|4151.15|4149.65|4155.15|4153.65|4151.15|4149.65|1941
1644601500000|2022-02-11 17:45:00|4151.35|4149.85|4149.15|4147.65|4151.65|4150.15|4148.15|4146.65|1690
1644601800000|2022-02-11 17:50:00|4148.65|4147.15|4143.15|4141.65|4149.15|4147.65|4142.15|4140.65|2095
1644602100000|2022-02-11 17:55:00|4143.35|4141.85|4145.15|4143.65|4145.65|4144.15|4143.15|4141.65|843
1644602400000|2022-02-11 18:00:00|4145.35|4143.85|4145.65|4144.15|4147.35|4145.85|4144.15|4142.65|1022
1644602700000|2022-02-11 18:05:00|4145.15|4143.65|4149.65|4148.15|4150.65|4149.15|4144.65|4143.15|1197
1644603000000|2022-02-11 18:10:00|4150.15|4148.65|4145.65|4144.15|4150.15|4148.65|4145.15|4143.65|1146
1644603300000|2022-02-11 18:15:00|4146.15|4144.65|4144.65|4143.15|4146.15|4144.65|4141.15|4139.65|1372
1644603600000|2022-02-11 18:20:00|4144.15|4142.65|4141.65|4140.15|4144.65|4143.15|4141.15|4139.65|1344
1644603900000|2022-02-11 18:25:00|4141.35|4139.85|4134.15|4132.65|4141.65|4140.15|4133.65|4132.15|2971
1644604200000|2022-02-11 18:30:00|4133.65|4132.15|4128.15|4126.65|4134.15|4132.65|4127.65|4126.15|3931
1644604500000|2022-02-11 18:35:00|4127.65|4126.15|4110.85|4109.35|4127.65|4126.15|4110.85|4109.35|10806
1644604800000|2022-02-11 18:40:00|4111.65|4110.15|4103.15|4101.65|4115.65|4114.15|4103.15|4101.65|8427
1644605100000|2022-02-11 18:45:00|4103.15|4101.65|4087.15|4085.65|4103.15|4101.65|4085.35|4083.85|14372
1644605400000|2022-02-11 18:50:00|4088.85|4087.35|4103.65|4102.15|4103.85|4102.35|4087.85|4086.35|6634
1644605700000|2022-02-11 18:55:00|4102.35|4100.85|4094.65|4093.15|4104.65|4103.15|4094.65|4093.15|5327
1644606000000|2022-02-11 19:00:00|4094.85|4093.35|4091.35|4089.85|4099.85|4098.35|4083.65|4082.15|6890
1644606300000|2022-02-11 19:05:00|4091.15|4089.65|4090.15|4088.65|4096.15|4094.65|4082.65|4081.15|6700
1644606600000|2022-02-11 19:10:00|4090.65|4089.15|4095.15|4093.65|4095.65|4094.15|4085.15|4083.65|4818
1644606900000|2022-02-11 19:15:00|4094.65|4093.15|4106.15|4104.65|4108.65|4107.15|4093.65|4092.15|5862
1644607200000|2022-02-11 19:20:00|4105.65|4104.15|4101.65|4100.15|4109.85|4108.35|4101.15|4099.65|3807
1644607500000|2022-02-11 19:25:00|4100.35|4098.85|4087.15|4085.65|4101.65|4100.15|4086.15|4084.65|4021
1644607800000|2022-02-11 19:30:00|4086.65|4085.15|4098.65|4097.15|4101.15|4099.65|4085.15|4083.65|3687
1644608100000|2022-02-11 19:35:00|4098.35|4096.85|4094.15|4092.65|4098.65|4097.15|4093.65|4092.15|1776
1644608400000|2022-02-11 19:40:00|4093.85|4092.35|4087.15|4085.65|4096.35|4094.85|4086.65|4085.15|2752
1644608700000|2022-02-11 19:45:00|4087.35|4085.85|4080.85|4079.35|4087.85|4086.35|4078.65|4077.15|4219
1644609000000|2022-02-11 19:50:00|4080.65|4079.15|4074.15|4072.65|4081.15|4079.65|4072.15|4070.65|3092
1644609300000|2022-02-11 19:55:00|4073.85|4072.35|4078.15|4076.65|4080.15|4078.65|4073.85|4072.35|2038
1644609600000|2022-02-11 20:00:00|4078.35|4076.85|4086.85|4085.35|4089.65|4088.15|4076.65|4075.15|3023
1644609900000|2022-02-11 20:05:00|4086.65|4085.15|4079.15|4077.65|4089.15|4087.65|4077.85|4076.35|2347
1644610200000|2022-02-11 20:10:00|4080.15|4078.65|4080.15|4078.65|4083.65|4082.15|4076.35|4074.85|2577
1644610500000|2022-02-11 20:15:00|4081.15|4079.65|4076.65|4075.15|4087.15|4085.65|4075.65|4074.15|2444
1644610800000|2022-02-11 20:20:00|4076.85|4075.35|4076.15|4074.65|4079.65|4078.15|4074.15|4072.65|1741
1644611100000|2022-02-11 20:25:00|4077.15|4075.65|4082.65|4081.15|4083.65|4082.15|4076.15|4074.65|2497
1644611400000|2022-02-11 20:30:00|4082.15|4080.65|4083.15|4081.65|4084.65|4083.15|4073.65|4072.15|2414
1644611700000|2022-02-11 20:35:00|4082.85|4081.35|4071.15|4069.65|4083.15|4081.65|4070.15|4068.65|3303
1644612000000|2022-02-11 20:40:00|4070.85|4069.35|4070.85|4069.35|4072.85|4071.35|4064.15|4062.65|3952
1644612300000|2022-02-11 20:45:00|4070.65|4069.15|4080.15|4078.65|4080.15|4078.65|4070.65|4069.15|2508
1644612600000|2022-02-11 20:50:00|4080.65|4079.15|4084.35|4082.85|4084.65|4083.15|4075.85|4074.35|3533
1644612900000|2022-02-11 20:55:00|4084.65|4083.15|4079.65|4078.15|4089.65|4088.15|4075.35|4073.85|5540
1644613200000|2022-02-11 21:00:00|4079.6|4076.6|4081.3|4078.3|4082.7|4079.7|4075.4|4072.4|11088
1644613500000|2022-02-11 21:05:00|4081.5|4078.5|4081.1|4078.1|4082.9|4079.9|4078.4|4075.4|0
1644613800000|2022-02-11 21:10:00|4081.3|4078.3|4083.9|4080.9|4084.4|4081.4|4080.7|4077.7|0
1644614100000|2022-02-11 21:15:00|4084|4081|4083.3|4080.3|4084.2|4081.2|4082.7|4079.7|0
1644614400000|2022-02-11 21:20:00|4083.5|4080.5|4085|4082|4086.7|4083.7|4083.1|4080.1|0
1644614700000|2022-02-11 21:25:00|4084.8|4081.8|4089.6|4086.6|4089.6|4086.6|4084.6|4081.6|0
1644615000000|2022-02-11 21:30:00|4089.8|4086.8|4090.2|4087.2|4092.9|4089.9|4089|4086|0
1644615300000|2022-02-11 21:35:00|4090|4087|4088.7|4085.7|4090|4087|4087.7|4084.7|0
1644615600000|2022-02-11 21:40:00|4088.8|4085.8|4089.6|4086.6|4090|4087|4088.3|4085.3|0
1644615900000|2022-02-11 21:45:00|4089.2|4086.2|4089|4086|4089.9|4086.9|4088.3|4085.3|0
1644616200000|2022-02-11 21:50:00|4089.2|4086.2|4087.9|4084.9|4089.4|4086.4|4087.5|4084.5|0
1644616500000|2022-02-11 21:55:00|4088|4085|4088.3|4085.3|4089.1|4086.1|4087.3|4084.3|0
1644793200000|2022-02-13 23:00:00|4082.2|4079.2|4078.5|4075.5|4084|4081|4077.5|4074.5|0
1644793500000|2022-02-13 23:05:00|4078.4|4075.4|4078.1|4075.1|4079.8|4076.8|4073.8|4070.8|0
1644793800000|2022-02-13 23:10:00|4078.2|4075.2|4074|4071|4079.4|4076.4|4073.8|4070.8|0
1644794100000|2022-02-13 23:15:00|4074.1|4071.1|4078.2|4075.2|4080.3|4077.3|4074.1|4071.1|0
1644794400000|2022-02-13 23:20:00|4078.3|4075.3|4075.8|4072.8|4080.3|4077.3|4075.6|4072.6|0
1644794700000|2022-02-13 23:25:00|4076.5|4073.5|4076.9|4073.9|4078.8|4075.8|4075.8|4072.8|0
1644795000000|2022-02-13 23:30:00|4076.8|4073.8|4079.2|4076.2|4080.2|4077.2|4076.7|4073.7|0
1644795300000|2022-02-13 23:35:00|4079.4|4076.4|4079.9|4076.9|4080.2|4077.2|4078.1|4075.1|0
1644795600000|2022-02-13 23:40:00|4080.2|4077.2|4081|4078|4081|4078|4078.7|4075.7|0
1644795900000|2022-02-13 23:45:00|4081.4|4078.4|4087.3|4084.3|4087.7|4084.7|4081.4|4078.4|0
1644796200000|2022-02-13 23:50:00|4087.4|4084.4|4088.1|4085.1|4089.8|4086.8|4086.4|4083.4|0
1644796500000|2022-02-13 23:55:00|4088.3|4085.3|4087.1|4084.1|4089.8|4086.8|4086.8|4083.8|0
1644796800000|2022-02-14 00:00:00|4087.3|4084.3|4090|4087|4090.2|4087.2|4087.3|4084.3|0
1644797100000|2022-02-14 00:05:00|4090.1|4087.1|4090.4|4087.4|4092|4089|4086.4|4083.4|0
1644797400000|2022-02-14 00:10:00|4090.2|4087.2|4096.8|4093.8|4096.8|4093.8|4089|4086|0
1644797700000|2022-02-14 00:15:00|4096.7|4093.7|4089.9|4087.9|4098.4|4096.4|4087.1|4085.1|1211
1644798000000|2022-02-14 00:20:00|4089.4|4087.4|4083.1|4081.1|4089.9|4087.9|4081.4|4079.4|357
1644798300000|2022-02-14 00:25:00|4082.6|4080.6|4079.9|4077.9|4083.4|4081.4|4078.6|4076.6|136
1644798600000|2022-02-14 00:30:00|4079.4|4077.4|4068.1|4066.1|4079.4|4077.4|4068.1|4066.1|251
1644798900000|2022-02-14 00:35:00|4067.9|4065.9|4074.1|4072.1|4074.4|4072.4|4067.6|4065.6|305
1644799200000|2022-02-14 00:40:00|4074.4|4072.4|4083.9|4081.9|4083.9|4081.9|4074.4|4072.4|261
1644799500000|2022-02-14 00:45:00|4084.1|4082.1|4084.1|4082.1|4086.1|4084.1|4080.6|4078.6|239
1644799800000|2022-02-14 00:50:00|4083.9|4081.9|4084.6|4082.6|4087.6|4085.6|4083.4|4081.4|168
1644800100000|2022-02-14 00:55:00|4084.9|4082.9|4085.9|4083.9|4087.9|4085.9|4084.6|4082.6|67
1644800400000|2022-02-14 01:00:00|4087.6|4085.6|4085.6|4083.6|4088.1|4086.1|4079.4|4077.4|339
1644800700000|2022-02-14 01:05:00|4085.4|4083.4|4086.1|4084.1|4089.4|4087.4|4085.4|4083.4|289
1644801000000|2022-02-14 01:10:00|4085.9|4083.9|4083.9|4081.9|4087.9|4085.9|4083.9|4081.9|168
1644801300000|2022-02-14 01:15:00|4083.6|4081.6|4084.1|4082.1|4086.9|4084.9|4082.4|4080.4|135
1644801600000|2022-02-14 01:20:00|4083.9|4081.9|4082.4|4080.4|4086.4|4084.4|4080.6|4078.6|193
1644801900000|2022-02-14 01:25:00|4081.4|4079.4|4078.6|4076.6|4084.4|4082.4|4078.4|4076.4|196
1644802200000|2022-02-14 01:30:00|4078.4|4076.4|4077.4|4075.4|4081.4|4079.4|4075.9|4073.9|346
1644802500000|2022-02-14 01:35:00|4077.6|4075.6|4074.9|4072.9|4080.6|4078.6|4074.1|4072.1|250
1644802800000|2022-02-14 01:40:00|4074.4|4072.4|4073.9|4071.9|4075.1|4073.1|4071.4|4069.4|369
1644803100000|2022-02-14 01:45:00|4074.1|4072.1|4075.4|4073.4|4077.1|4075.1|4073.1|4071.1|279
1644803400000|2022-02-14 01:50:00|4075.6|4073.6|4072.4|4070.4|4075.6|4073.6|4071.4|4069.4|290
1644803700000|2022-02-14 01:55:00|4071.9|4069.9|4073.6|4071.6|4076.4|4074.4|4069.9|4067.9|377
1644804000000|2022-02-14 02:00:00|4073.9|4071.9|4074.9|4072.9|4076.4|4074.4|4070.6|4068.6|191
1644804300000|2022-02-14 02:05:00|4075.4|4073.4|4074.4|4072.4|4077.4|4075.4|4074.4|4072.4|226
1644804600000|2022-02-14 02:10:00|4075.6|4073.6|4076.4|4074.4|4077.4|4075.4|4075.4|4073.4|171
1644804900000|2022-02-14 02:15:00|4076.9|4074.9|4073.9|4071.9|4076.9|4074.9|4071.4|4069.4|317
1644805200000|2022-02-14 02:20:00|4073.1|4071.1|4071.6|4069.6|4076.6|4074.6|4069.9|4067.9|388
1644805500000|2022-02-14 02:25:00|4071.9|4069.9|4073.4|4071.4|4073.4|4071.4|4069.4|4067.4|248
1644805800000|2022-02-14 02:30:00|4073.1|4071.1|4079.9|4077.9|4082.4|4080.4|4073.1|4071.1|442
1644806100000|2022-02-14 02:35:00|4080.1|4078.1|4077.9|4075.9|4080.4|4078.4|4076.4|4074.4|236
1644806400000|2022-02-14 02:40:00|4078.1|4076.1|4081.1|4079.1|4081.1|4079.1|4076.9|4074.9|213
1644806700000|2022-02-14 02:45:00|4080.9|4078.9|4084.4|4082.4|4085.4|4083.4|4080.9|4078.9|377
1644807000000|2022-02-14 02:50:00|4084.6|4082.6|4085.4|4083.4|4086.4|4084.4|4083.9|4081.9|144
1644807300000|2022-02-14 02:55:00|4086.1|4084.1|4080.9|4078.9|4086.9|4084.9|4080.4|4078.4|225
1644807600000|2022-02-14 03:00:00|4080.4|4078.4|4082.4|4080.4|4083.1|4081.1|4078.4|4076.4|201
1644807900000|2022-02-14 03:05:00|4082.1|4080.1|4076.4|4074.4|4082.4|4080.4|4075.9|4073.9|150
1644808200000|2022-02-14 03:10:00|4076.6|4074.6|4076.9|4074.9|4079.1|4077.1|4076.4|4074.4|129
1644808500000|2022-02-14 03:15:00|4077.1|4075.1|4086.4|4084.4|4086.4|4084.4|4077.1|4075.1|183
1644808800000|2022-02-14 03:20:00|4086.1|4084.1|4084.9|4082.9|4087.6|4085.6|4084.4|4082.4|242
1644809100000|2022-02-14 03:25:00|4084.4|4082.4|4085.6|4083.6|4086.1|4084.1|4082.9|4080.9|153
1644809400000|2022-02-14 03:30:00|4085.9|4083.9|4088.4|4086.4|4090.9|4088.9|4085.1|4083.1|308
1644809700000|2022-02-14 03:35:00|4088.9|4086.9|4089.4|4087.4|4090.4|4088.4|4087.9|4085.9|48
1644810000000|2022-02-14 03:40:00|4088.9|4086.9|4085.4|4083.4|4088.9|4086.9|4085.4|4083.4|135
1644810300000|2022-02-14 03:45:00|4085.1|4083.1|4086.4|4084.4|4087.9|4085.9|4084.1|4082.1|95
1644810600000|2022-02-14 03:50:00|4085.9|4083.9|4092.1|4090.1|4092.4|4090.4|4085.9|4083.9|186
1644810900000|2022-02-14 03:55:00|4092.4|4090.4|4092.1|4090.1|4093.4|4091.4|4090.9|4088.9|117
1644811200000|2022-02-14 04:00:00|4091.9|4089.9|4088.6|4086.6|4091.9|4089.9|4087.9|4085.9|65
1644811500000|2022-02-14 04:05:00|4088.1|4086.1|4087.4|4085.4|4090.4|4088.4|4087.4|4085.4|67
1644811800000|2022-02-14 04:10:00|4087.1|4085.1|4087.9|4085.9|4087.9|4085.9|4085.9|4083.9|104
1644812100000|2022-02-14 04:15:00|4088.4|4086.4|4088.9|4086.9|4091.4|4089.4|4088.4|4086.4|256
1644812400000|2022-02-14 04:20:00|4088.6|4086.6|4091.9|4089.9|4091.9|4089.9|4088.4|4086.4|159
1644812700000|2022-02-14 04:25:00|4091.6|4089.6|4092.1|4090.1|4092.4|4090.4|4090.9|4088.9|106
1644813000000|2022-02-14 04:30:00|4091.9|4089.9|4092.9|4090.9|4093.9|4091.9|4091.6|4089.6|147
1644813300000|2022-02-14 04:35:00|4092.4|4090.4|4091.1|4089.1|4092.4|4090.4|4088.9|4086.9|113
1644813600000|2022-02-14 04:40:00|4090.9|4088.9|4091.9|4089.9|4091.9|4089.9|4089.4|4087.4|116
1644813900000|2022-02-14 04:45:00|4091.6|4089.6|4091.6|4089.6|4091.9|4089.9|4090.6|4088.6|12
1644814200000|2022-02-14 04:50:00|4091.9|4089.9|4091.9|4089.9|4091.9|4089.9|4091.1|4089.1|3
1644814500000|2022-02-14 04:55:00|4091.6|4089.6|4091.9|4089.9|4092.4|4090.4|4091.1|4089.1|3
1644814800000|2022-02-14 05:00:00|4091.6|4089.6|4093.6|4091.6|4096.4|4094.4|4091.4|4089.4|143
1644815100000|2022-02-14 05:05:00|4093.4|4091.4|4092.9|4090.9|4093.9|4091.9|4092.4|4090.4|129
1644815400000|2022-02-14 05:10:00|4092.6|4090.6|4091.6|4089.6|4093.6|4091.6|4091.6|4089.6|62
1644815700000|2022-02-14 05:15:00|4091.9|4089.9|4092.9|4090.9|4093.6|4091.6|4091.4|4089.4|88
1644816000000|2022-02-14 05:20:00|4092.6|4090.6|4092.6|4090.6|4092.9|4090.9|4092.4|4090.4|10
1644816300000|2022-02-14 05:25:00|4092.9|4090.9|4091.6|4089.6|4094.4|4092.4|4089.9|4087.9|686
1644816600000|2022-02-14 05:30:00|4091.4|4089.4|4090.4|4088.4|4092.4|4090.4|4089.4|4087.4|26
1644816900000|2022-02-14 05:35:00|4090.6|4088.6|4089.9|4087.9|4090.9|4088.9|4088.4|4086.4|61
1644817200000|2022-02-14 05:40:00|4089.1|4087.1|4088.4|4086.4|4089.9|4087.9|4088.4|4086.4|124
1644817500000|2022-02-14 05:45:00|4088.9|4086.9|4085.6|4083.6|4089.9|4087.9|4085.6|4083.6|141
1644817800000|2022-02-14 05:50:00|4085.9|4083.9|4085.9|4083.9|4086.4|4084.4|4084.4|4082.4|126
1644818100000|2022-02-14 05:55:00|4086.1|4084.1|4084.9|4082.9|4086.9|4084.9|4084.4|4082.4|125
1644818400000|2022-02-14 06:00:00|4085.6|4083.6|4086.9|4084.9|4088.4|4086.4|4084.9|4082.9|163
1644818700000|2022-02-14 06:05:00|4087.1|4085.1|4086.9|4084.9|4087.9|4085.9|4085.1|4083.1|65
1644819000000|2022-02-14 06:10:00|4086.4|4084.4|4087.9|4085.9|4088.6|4086.6|4086.4|4084.4|60
1644819300000|2022-02-14 06:15:00|4087.6|4085.6|4086.4|4084.4|4089.4|4087.4|4085.9|4083.9|230
1644819600000|2022-02-14 06:20:00|4086.6|4084.6|4086.6|4084.6|4088.9|4086.9|4084.9|4082.9|150
1644819900000|2022-02-14 06:25:00|4087.4|4085.4|4088.1|4086.1|4089.4|4087.4|4086.9|4084.9|320
1644820200000|2022-02-14 06:30:00|4088.4|4086.4|4083.6|4081.6|4088.4|4086.4|4082.9|4080.9|217
1644820500000|2022-02-14 06:35:00|4083.4|4081.4|4080.1|4078.1|4083.4|4081.4|4080.1|4078.1|149
1644820800000|2022-02-14 06:40:00|4080.4|4078.4|4071.9|4069.9|4080.4|4078.4|4071.9|4069.9|773
1644821100000|2022-02-14 06:45:00|4072.4|4070.4|4078.4|4076.4|4078.6|4076.6|4070.9|4068.9|636
1644821400000|2022-02-14 06:50:00|4078.9|4076.9|4076.4|4074.4|4079.1|4077.1|4073.9|4071.9|783
1644821700000|2022-02-14 06:55:00|4076.9|4074.9|4081.6|4079.6|4081.9|4079.9|4076.1|4074.1|492
1644822000000|2022-02-14 07:00:00|4081.35|4079.85|4066.65|4065.15|4081.35|4079.85|4061.35|4059.85|3379
1644822300000|2022-02-14 07:05:00|4067.15|4065.65|4065.15|4063.65|4067.65|4066.15|4058.65|4057.15|2973
1644822600000|2022-02-14 07:10:00|4065.35|4063.85|4069.65|4068.15|4069.65|4068.15|4061.65|4060.15|1453
1644822900000|2022-02-14 07:15:00|4070.15|4068.65|4072.85|4071.35|4077.35|4075.85|4069.65|4068.15|1718
1644823200000|2022-02-14 07:20:00|4073.35|4071.85|4067.85|4066.35|4073.85|4072.35|4065.85|4064.35|1685
1644823500000|2022-02-14 07:25:00|4067.65|4066.15|4068.35|4066.85|4071.65|4070.15|4065.65|4064.15|1521
1644823800000|2022-02-14 07:30:00|4068.15|4066.65|4071.35|4069.85|4072.15|4070.65|4066.15|4064.65|1969
1644824100000|2022-02-14 07:35:00|4071.15|4069.65|4070.85|4069.35|4076.15|4074.65|4069.15|4067.65|2094
1644824400000|2022-02-14 07:40:00|4070.65|4069.15|4073.15|4071.65|4073.15|4071.65|4069.15|4067.65|1643
1644824700000|2022-02-14 07:45:00|4072.65|4071.15|4070.15|4068.65|4073.15|4071.65|4067.35|4065.85|1822
1644825000000|2022-02-14 07:50:00|4070.65|4069.15|4084.65|4083.15|4085.65|4084.15|4069.65|4068.15|4086
1644825300000|2022-02-14 07:55:00|4084.15|4082.65|4075.65|4074.15|4090.65|4089.15|4075.15|4073.65|5308
1644825600000|2022-02-14 08:00:00|4073.15|4071.65|4054.15|4052.65|4073.65|4072.15|4052.65|4051.15|28667
1644825900000|2022-02-14 08:05:00|4054.65|4053.15|4063.15|4061.65|4066.15|4064.65|4047.15|4045.65|24829
1644826200000|2022-02-14 08:10:00|4062.65|4061.15|4050.15|4048.65|4063.65|4062.15|4039.65|4038.15|23983
1644826500000|2022-02-14 08:15:00|4049.65|4048.15|4042.65|4041.15|4052.15|4050.65|4038.15|4036.65|11395
1644826800000|2022-02-14 08:20:00|4042.35|4040.85|4023.15|4021.65|4042.35|4040.85|4018.15|4016.65|22706
1644827100000|2022-02-14 08:25:00|4022.65|4021.15|4019.85|4018.35|4026.15|4024.65|4014.15|4012.65|20125
1644827400000|2022-02-14 08:30:00|4020.15|4018.65|4019.65|4018.15|4033.15|4031.65|4019.65|4018.15|17738
1644827700000|2022-02-14 08:35:00|4019.85|4018.35|4013.65|4012.15|4026.15|4024.65|4012.65|4011.15|16933
1644828000000|2022-02-14 08:40:00|4013.98|4012.48|4030.48|4028.98|4031.68|4030.18|4013.98|4012.48|12417
1644828300000|2022-02-14 08:45:00|4029.98|4028.48|4018.48|4016.98|4031.98|4030.48|4017.48|4015.98|11814
1644828600000|2022-02-14 08:50:00|4018.18|4016.68|4012.48|4010.98|4025.98|4024.48|4011.98|4010.48|11926
1644828900000|2022-02-14 08:55:00|4012.98|4011.48|4012.98|4011.48|4018.98|4017.48|4011.48|4009.98|9373
1644829200000|2022-02-14 09:00:00|4011.98|4010.48|4012.98|4011.48|4018.48|4016.98|4007.48|4005.98|12747
1644829500000|2022-02-14 09:05:00|4012.48|4010.98|4015.98|4014.48|4018.68|4017.18|4008.48|4006.98|8587
1644829800000|2022-02-14 09:10:00|4015.48|4013.98|4013.98|4012.48|4015.98|4014.48|4007.48|4005.98|11324
1644830100000|2022-02-14 09:15:00|4014.48|4012.98|4028.98|4027.48|4032.48|4030.98|4013.98|4012.48|16036
1644830400000|2022-02-14 09:20:00|4028.18|4026.68|4034.98|4033.48|4035.98|4034.48|4027.48|4025.98|9580
1644830700000|2022-02-14 09:25:00|4035.48|4033.98|4035.48|4033.98|4039.48|4037.98|4032.48|4030.98|9227
1644831000000|2022-02-14 09:30:00|4035.68|4034.18|4029.98|4028.48|4039.48|4037.98|4026.48|4024.98|14756
1644831300000|2022-02-14 09:35:00|4029.68|4028.18|4020.68|4019.18|4032.48|4030.98|4017.98|4016.48|12056
1644831600000|2022-02-14 09:40:00|4020.48|4018.98|4011.48|4009.98|4021.98|4020.48|4010.98|4009.48|6639
1644831900000|2022-02-14 09:45:00|4011.68|4010.18|4012.48|4010.98|4017.98|4016.48|4011.48|4009.98|8127
1644832200000|2022-02-14 09:50:00|4012.68|4011.18|4011.48|4009.98|4015.48|4013.98|4009.48|4007.98|6776
1644832500000|2022-02-14 09:55:00|4012.48|4010.98|4010.98|4009.48|4012.98|4011.48|4007.98|4006.48|10118
1644832800000|2022-02-14 10:00:00|4010.48|4008.98|4015.98|4014.48|4016.48|4014.98|4003.48|4001.98|7386
1644833100000|2022-02-14 10:05:00|4015.68|4014.18|4024.48|4022.98|4024.98|4023.48|4014.48|4012.98|9242
1644833400000|2022-02-14 10:10:00|4024.18|4022.68|4028.98|4027.48|4028.98|4027.48|4021.18|4019.68|6353
1644833700000|2022-02-14 10:15:00|4028.48|4026.98|4022.98|4021.48|4030.48|4028.98|4020.48|4018.98|5714
1644834000000|2022-02-14 10:20:00|4023.48|4021.98|4028.48|4026.98|4030.48|4028.98|4019.98|4018.48|9619
1644834300000|2022-02-14 10:25:00|4028.98|4027.48|4023.98|4022.48|4028.98|4027.48|4021.48|4019.98|5962
1644834600000|2022-02-14 10:30:00|4024.18|4022.68|4019.48|4017.98|4025.98|4024.48|4018.18|4016.68|5860
1644834900000|2022-02-14 10:35:00|4020.48|4018.98|4028.98|4027.48|4030.48|4028.98|4018.98|4017.48|8135
1644835200000|2022-02-14 10:40:00|4028.68|4027.18|4025.48|4023.98|4032.98|4031.48|4023.98|4022.48|7252
1644835500000|2022-02-14 10:45:00|4025.68|4024.18|4037.98|4036.48|4038.48|4036.98|4025.48|4023.98|8985
1644835800000|2022-02-14 10:50:00|4037.48|4035.98|4029.98|4028.48|4040.68|4039.18|4029.48|4027.98|7700
1644836100000|2022-02-14 10:55:00|4029.48|4027.98|4021.98|4020.48|4030.48|4028.98|4021.98|4020.48|5152
1644836400000|2022-02-14 11:00:00|4021.68|4020.18|4020.48|4018.98|4023.48|4021.98|4017.98|4016.48|6650
1644836700000|2022-02-14 11:05:00|4019.98|4018.48|4021.98|4020.48|4021.98|4020.48|4017.48|4015.98|3507
1644837000000|2022-02-14 11:10:00|4022.18|4020.68|4014.48|4012.98|4024.48|4022.98|4013.98|4012.48|8858
1644837300000|2022-02-14 11:15:00|4014.98|4013.48|4010.98|4009.48|4017.98|4016.48|4010.98|4009.48|9886
1644837600000|2022-02-14 11:20:00|4011.48|4009.98|4010.48|4008.98|4015.98|4014.48|4009.48|4007.98|10770
1644837900000|2022-02-14 11:25:00|4010.68|4009.18|4015.48|4013.98|4019.48|4017.98|4008.98|4007.48|11634
1644838200000|2022-02-14 11:30:00|4015.98|4014.48|4009.48|4007.98|4016.98|4015.48|4007.48|4005.98|14169
1644838500000|2022-02-14 11:35:00|4009.98|4008.48|4015.48|4013.98|4016.48|4014.98|4009.48|4007.98|8064
1644838800000|2022-02-14 11:40:00|4014.48|4012.98|4020.48|4018.98|4020.98|4019.48|4013.48|4011.98|4841
1644839100000|2022-02-14 11:45:00|4019.98|4018.48|4018.98|4017.48|4019.98|4018.48|4014.98|4013.48|5209
1644839400000|2022-02-14 11:50:00|4018.48|4016.98|4020.98|4019.48|4024.48|4022.98|4017.98|4016.48|5663
1644839700000|2022-02-14 11:55:00|4021.18|4019.68|4013.98|4012.48|4022.48|4020.98|4010.68|4009.18|13398
1644840000000|2022-02-14 12:00:00|4014.48|4012.98|4010.48|4008.98|4016.98|4015.48|4008.48|4006.98|8380
1644840300000|2022-02-14 12:05:00|4009.98|4008.48|4009.18|4007.68|4013.48|4011.98|4008.48|4006.98|5660
1644840600000|2022-02-14 12:10:00|4008.98|4007.48|4005.98|4004.48|4010.98|4009.48|4003.18|4001.68|8338
1644840900000|2022-02-14 12:15:00|4005.48|4003.98|4007.98|4006.48|4008.98|4007.48|4003.68|4002.18|3995
1644841200000|2022-02-14 12:20:00|4007.48|4005.98|4008.98|4007.48|4011.98|4010.48|4005.98|4004.48|3703
1644841500000|2022-02-14 12:25:00|4009.48|4007.98|4014.98|4013.48|4015.48|4013.98|4007.48|4005.98|11731
1644841800000|2022-02-14 12:30:00|4015.98|4014.48|4018.48|4016.98|4023.48|4021.98|4014.98|4013.48|8647
1644842100000|2022-02-14 12:35:00|4017.98|4016.48|4045.48|4043.98|4050.18|4048.68|4016.98|4015.48|22381
1644842400000|2022-02-14 12:40:00|4044.67|4043.17|4061.17|4059.67|4062.17|4060.67|4044.67|4043.17|26295
1644842700000|2022-02-14 12:45:00|4061.67|4060.17|4060.67|4059.17|4077.67|4076.17|4060.17|4058.67|23671
1644843000000|2022-02-14 12:50:00|4060.17|4058.67|4055.67|4054.17|4066.17|4064.67|4052.67|4051.17|12692
1644843300000|2022-02-14 12:55:00|4056.37|4054.87|4061.37|4059.87|4064.17|4062.67|4056.17|4054.67|9069
1644843600000|2022-02-14 13:00:00|4061.67|4060.17|4063.37|4061.87|4073.67|4072.17|4061.67|4060.17|11661
1644843900000|2022-02-14 13:05:00|4063.17|4061.67|4071.17|4069.67|4073.67|4072.17|4063.17|4061.67|5996
1644844200000|2022-02-14 13:10:00|4070.67|4069.17|4060.67|4059.17|4072.67|4071.17|4060.67|4059.17|8547
1644844500000|2022-02-14 13:15:00|4061.17|4059.67|4060.37|4058.87|4063.67|4062.17|4057.17|4055.67|6511
1644844800000|2022-02-14 13:20:00|4060.17|4058.67|4068.67|4067.17|4073.37|4071.87|4058.87|4057.37|6854
1644845100000|2022-02-14 13:25:00|4068.17|4066.67|4071.17|4069.67|4072.17|4070.67|4065.17|4063.67|4335
1644845400000|2022-02-14 13:30:00|4070.87|4069.37|4063.67|4062.17|4071.67|4070.17|4062.87|4061.37|6586
1644845700000|2022-02-14 13:35:00|4064.17|4062.67|4068.17|4066.67|4068.67|4067.17|4062.17|4060.67|6692
1644846000000|2022-02-14 13:40:00|4067.67|4066.17|4055.37|4053.87|4069.67|4068.17|4055.17|4053.67|6817
1644846300000|2022-02-14 13:45:00|4055.67|4054.17|4055.17|4053.67|4059.67|4058.17|4053.87|4052.37|3891
1644846600000|2022-02-14 13:50:00|4055.67|4054.17|4061.67|4060.17|4062.17|4060.67|4055.67|4054.17|5427
1644846900000|2022-02-14 13:55:00|4062.17|4060.67|4054.67|4053.17|4066.17|4064.67|4054.17|4052.67|5453
1644847200000|2022-02-14 14:00:00|4054.87|4053.37|4056.87|4055.37|4057.37|4055.87|4052.17|4050.67|3924
1644847500000|2022-02-14 14:05:00|4056.67|4055.17|4060.67|4059.17|4061.17|4059.67|4056.17|4054.67|3719
1644847800000|2022-02-14 14:10:00|4061.17|4059.67|4070.17|4068.67|4070.17|4068.67|4060.87|4059.37|5907
1644848100000|2022-02-14 14:15:00|4070.37|4068.87|4064.17|4062.67|4070.67|4069.17|4062.67|4061.17|6789
1644848400000|2022-02-14 14:20:00|4064.67|4063.17|4064.67|4063.17|4065.67|4064.17|4061.67|4060.17|2810
1644848700000|2022-02-14 14:25:00|4063.67|4062.17|4061.67|4060.17|4064.17|4062.67|4060.67|4059.17|3165
1644849000000|2022-02-14 14:30:00|4062.17|4060.67|4054.67|4053.17|4066.67|4065.17|4046.17|4044.67|10791
1644849300000|2022-02-14 14:35:00|4054.87|4053.37|4052.17|4050.67|4057.37|4055.87|4050.17|4048.67|6497
1644849600000|2022-02-14 14:40:00|4051.87|4050.37|4052.67|4051.17|4062.67|4061.17|4050.67|4049.17|6212
1644849900000|2022-02-14 14:45:00|4052.37|4050.87|4057.17|4055.67|4058.87|4057.37|4045.17|4043.67|7437
1644850200000|2022-02-14 14:50:00|4056.17|4054.67|4066.87|4065.37|4067.67|4066.17|4056.17|4054.67|5826
1644850500000|2022-02-14 14:55:00|4067.17|4065.67|4052.67|4051.17|4067.87|4066.37|4050.17|4048.67|7315
1644850800000|2022-02-14 15:00:00|4052.17|4050.67|4042.67|4041.17|4052.67|4051.17|4039.67|4038.17|10693
1644851100000|2022-02-14 15:05:00|4043.17|4041.67|4051.67|4050.17|4051.67|4050.17|4041.67|4040.17|6051
1644851400000|2022-02-14 15:10:00|4052.39|4050.89|4054.89|4053.39|4065.89|4064.39|4050.89|4049.39|7683
1644851700000|2022-02-14 15:15:00|4055.39|4053.89|4050.39|4048.89|4058.39|4056.89|4040.89|4039.39|12328
1644852000000|2022-02-14 15:20:00|4049.89|4048.39|4054.89|4053.39|4056.09|4054.59|4043.09|4041.59|7595
1644852300000|2022-02-14 15:25:00|4054.39|4052.89|4051.59|4050.09|4057.39|4055.89|4047.89|4046.39|9287
1644852600000|2022-02-14 15:30:00|4051.89|4050.39|4046.39|4044.89|4056.09|4054.59|4041.39|4039.89|6048
1644852900000|2022-02-14 15:35:00|4045.89|4044.39|4049.09|4047.59|4049.89|4048.39|4044.09|4042.59|7592
1644853200000|2022-02-14 15:40:00|4048.89|4047.39|4051.89|4050.39|4055.89|4054.39|4046.89|4045.39|17326
1644853500000|2022-02-14 15:45:00|4051.39|4049.89|4053.59|4052.09|4055.89|4054.39|4049.39|4047.89|6310
1644853800000|2022-02-14 15:50:00|4053.89|4052.39|4049.39|4047.89|4055.39|4053.89|4044.89|4043.39|17124
1644854100000|2022-02-14 15:55:00|4049.09|4047.59|4046.39|4044.89|4054.39|4052.89|4042.89|4041.39|9490
1644854400000|2022-02-14 16:00:00|4046.89|4045.39|4049.39|4047.89|4050.89|4049.39|4041.89|4040.39|14039
1644854700000|2022-02-14 16:05:00|4048.89|4047.39|4050.89|4049.39|4053.89|4052.39|4044.39|4042.89|10320
1644855000000|2022-02-14 16:10:00|4051.39|4049.89|4048.39|4046.89|4052.89|4051.39|4045.89|4044.39|13962
1644855300000|2022-02-14 16:15:00|4048.59|4047.09|4057.89|4056.39|4058.89|4057.39|4047.89|4046.39|11702
1644855600000|2022-02-14 16:20:00|4057.39|4055.89|4060.39|4058.89|4062.39|4060.89|4057.39|4055.89|13868
1644855900000|2022-02-14 16:25:00|4059.89|4058.39|4057.89|4056.39|4063.89|4062.39|4057.39|4055.89|28960
1644856200000|2022-02-14 16:30:00|4057.39|4055.89|4064.89|4063.39|4068.39|4066.89|4056.39|4054.89|62487
1644856500000|2022-02-14 16:35:00|4064.09|4062.59|4068.89|4067.39|4073.09|4071.59|4064.09|4062.59|25130
1644856800000|2022-02-14 16:40:00|4068.39|4066.89|4068.89|4067.39|4070.39|4068.89|4067.39|4065.89|7901
1644857100000|2022-02-14 16:45:00|4069.39|4067.89|4070.89|4069.39|4072.39|4070.89|4067.89|4066.39|7234
1644857400000|2022-02-14 16:50:00|4071.39|4069.89|4061.39|4059.89|4071.89|4070.39|4061.39|4059.89|6336
1644857700000|2022-02-14 16:55:00|4061.89|4060.39|4065.09|4063.59|4066.39|4064.89|4060.89|4059.39|3931
1644858000000|2022-02-14 17:00:00|4065.39|4063.89|4066.39|4064.89|4067.89|4066.39|4061.39|4059.89|4982
1644858300000|2022-02-14 17:05:00|4066.89|4065.39|4060.89|4059.39|4066.89|4065.39|4060.09|4058.59|1715
1644858600000|2022-02-14 17:10:00|4061.39|4059.89|4061.89|4060.39|4063.39|4061.89|4059.39|4057.89|1682
1644858900000|2022-02-14 17:15:00|4062.39|4060.89|4060.39|4058.89|4064.89|4063.39|4059.89|4058.39|2020
1644859200000|2022-02-14 17:20:00|4060.09|4058.59|4063.39|4061.89|4063.89|4062.39|4060.09|4058.59|2070
1644859500000|2022-02-14 17:25:00|4063.89|4062.39|4066.89|4065.39|4067.09|4065.59|4062.39|4060.89|1105
1644859800000|2022-02-14 17:30:00|4067.09|4065.59|4068.39|4066.89|4070.89|4069.39|4066.59|4065.09|1204
1644860100000|2022-02-14 17:35:00|4068.59|4067.09|4066.89|4065.39|4069.39|4067.89|4064.89|4063.39|624
1644860400000|2022-02-14 17:40:00|4067.09|4065.59|4068.39|4066.89|4069.89|4068.39|4066.39|4064.89|1294
1644860700000|2022-02-14 17:45:00|4068.09|4066.59|4070.09|4068.59|4070.39|4068.89|4066.09|4064.59|1017
1644861000000|2022-02-14 17:50:00|4069.89|4068.39|4069.59|4068.09|4070.39|4068.89|4067.89|4066.39|824
1644861300000|2022-02-14 17:55:00|4069.39|4067.89|4067.39|4065.89|4069.59|4068.09|4065.89|4064.39|1123
1644861600000|2022-02-14 18:00:00|4067.89|4066.39|4069.39|4067.89|4069.39|4067.89|4065.89|4064.39|911
1644861900000|2022-02-14 18:05:00|4069.89|4068.39|4070.39|4068.89|4072.89|4071.39|4069.89|4068.39|1332
1644862200000|2022-02-14 18:10:00|4070.89|4069.39|4067.89|4066.39|4071.59|4070.09|4066.89|4065.39|587
1644862500000|2022-02-14 18:15:00|4068.39|4066.89|4069.89|4068.39|4070.39|4068.89|4067.39|4065.89|683
1644862800000|2022-02-14 18:20:00|4070.39|4068.89|4061.09|4059.59|4070.39|4068.89|4060.09|4058.59|859
1644863100000|2022-02-14 18:25:00|4061.39|4059.89|4062.89|4061.39|4063.89|4062.39|4060.09|4058.59|543
1644863400000|2022-02-14 18:30:00|4062.59|4061.09|4059.89|4058.39|4063.39|4061.89|4056.89|4055.39|778
1644863700000|2022-02-14 18:35:00|4059.39|4057.89|4058.89|4057.39|4061.89|4060.39|4057.89|4056.39|523
1644864000000|2022-02-14 18:40:00|4059.09|4057.59|4058.39|4056.89|4059.89|4058.39|4055.89|4054.39|758
1644864300000|2022-02-14 18:45:00|4058.09|4056.59|4051.89|4050.39|4059.89|4058.39|4051.39|4049.89|907
1644864600000|2022-02-14 18:50:00|4052.39|4050.89|4031.39|4029.89|4052.39|4050.89|4030.59|4029.09|7240
1644864900000|2022-02-14 18:55:00|4030.89|4029.39|4028.89|4027.39|4037.89|4036.39|4024.39|4022.89|4812
1644865200000|2022-02-14 19:00:00|4029.89|4028.39|4025.89|4024.39|4032.09|4030.59|4023.59|4022.09|3026
1644865500000|2022-02-14 19:05:00|4026.39|4024.89|4024.59|4023.09|4028.89|4027.39|4016.39|4014.89|5198
1644865800000|2022-02-14 19:10:00|4024.39|4022.89|4027.39|4025.89|4029.89|4028.39|4020.89|4019.39|1468
1644866100000|2022-02-14 19:15:00|4027.09|4025.59|4024.39|4022.89|4027.89|4026.39|4021.39|4019.89|2052
1644866400000|2022-02-14 19:20:00|4024.59|4023.09|4027.89|4026.39|4031.39|4029.89|4024.39|4022.89|1315
1644866700000|2022-02-14 19:25:00|4027.59|4026.09|4036.59|4035.09|4046.39|4044.89|4024.89|4023.39|5106
1644867000000|2022-02-14 19:30:00|4036.89|4035.39|4044.39|4042.89|4044.89|4043.39|4033.39|4031.89|2750
1644867300000|2022-02-14 19:35:00|4044.09|4042.59|4040.39|4038.89|4045.39|4043.89|4037.09|4035.59|1342
1644867600000|2022-02-14 19:40:00|4040.09|4038.59|4041.89|4040.39|4045.89|4044.39|4038.89|4037.39|1037
1644867900000|2022-02-14 19:45:00|4042.09|4040.59|4038.89|4037.39|4044.89|4043.39|4037.39|4035.89|711
1644868200000|2022-02-14 19:50:00|4039.09|4037.59|4044.89|4043.39|4050.59|4049.09|4038.59|4037.09|1234
1644868500000|2022-02-14 19:55:00|4045.39|4043.89|4047.89|4046.39|4048.39|4046.89|4042.89|4041.39|698
1644868800000|2022-02-14 20:00:00|4047.59|4046.09|4046.59|4045.09|4049.89|4048.39|4043.89|4042.39|771
1644869100000|2022-02-14 20:05:00|4046.39|4044.89|4046.89|4045.39|4048.39|4046.89|4038.59|4037.09|935
1644869400000|2022-02-14 20:10:00|4046.39|4044.89|4050.09|4048.59|4050.89|4049.39|4042.09|4040.59|571
1644869700000|2022-02-14 20:15:00|4050.39|4048.89|4042.39|4040.89|4051.39|4049.89|4042.39|4040.89|825
1644870000000|2022-02-14 20:20:00|4042.59|4041.09|4051.59|4050.09|4054.89|4053.39|4040.39|4038.89|1345
1644870300000|2022-02-14 20:25:00|4051.39|4049.89|4049.09|4047.59|4052.59|4051.09|4048.09|4046.59|832
1644870600000|2022-02-14 20:30:00|4049.59|4048.09|4057.39|4055.89|4057.89|4056.39|4048.89|4047.39|1614
1644870900000|2022-02-14 20:35:00|4057.09|4055.59|4054.39|4052.89|4058.39|4056.89|4053.39|4051.89|1616
1644871200000|2022-02-14 20:40:00|4054.59|4053.09|4057.89|4056.39|4058.39|4056.89|4051.39|4049.89|767
1644871500000|2022-02-14 20:45:00|4058.09|4056.59|4058.39|4056.89|4062.89|4061.39|4049.89|4048.39|1982
1644871800000|2022-02-14 20:50:00|4057.89|4056.39|4054.59|4053.09|4059.39|4057.89|4051.59|4050.09|2228
1644872100000|2022-02-14 20:55:00|4054.39|4052.89|4059.39|4057.89|4062.59|4061.09|4053.39|4051.89|3237
1644872400000|2022-02-14 21:00:00|4062.14|4059.14|4064.44|4061.44|4065.04|4062.04|4060.94|4057.94|27813
1644872700000|2022-02-14 21:05:00|4064.64|4061.64|4062.74|4059.74|4066.14|4063.14|4062.54|4059.54|0
1644873000000|2022-02-14 21:10:00|4063.04|4060.04|4064.04|4061.04|4064.24|4061.24|4061.74|4058.74|0
1644873300000|2022-02-14 21:15:00|4064.44|4061.44|4064.04|4061.04|4065.74|4062.74|4063.94|4060.94|0
1644873600000|2022-02-14 21:20:00|4064.24|4061.24|4064.34|4061.34|4064.64|4061.64|4063.64|4060.64|0
1644873900000|2022-02-14 21:25:00|4064.64|4061.64|4064.84|4061.84|4065.04|4062.04|4064.24|4061.24|0
1644874200000|2022-02-14 21:30:00|4064.94|4061.94|4065.34|4062.34|4065.74|4062.74|4064.24|4061.24|0
1644874500000|2022-02-14 21:35:00|4065.24|4062.24|4064.44|4061.44|4065.44|4062.44|4064.24|4061.24|0
1644874800000|2022-02-14 21:40:00|4064.34|4061.34|4062.74|4059.74|4064.64|4061.64|4062.34|4059.34|0
1644875100000|2022-02-14 21:45:00|4063.14|4060.14|4061.74|4058.74|4063.84|4060.84|4061.74|4058.74|0
1644875400000|2022-02-14 21:50:00|4061.64|4058.64|4062.14|4059.14|4062.54|4059.54|4061.54|4058.54|0
1644875700000|2022-02-14 21:55:00|4062.04|4059.04|4062.44|4059.44|4062.54|4059.54|4061.54|4058.54|0
1644876000000|2022-02-14 22:00:00|4062.54|4059.54|4063.34|4060.34|4063.44|4060.44|4062.44|4059.44|0
1644876300000|2022-02-14 22:05:00|4063.44|4060.44|4062.94|4059.94|4063.64|4060.64|4062.64|4059.64|0
1644876600000|2022-02-14 22:10:00|4062.54|4059.54|4062.74|4059.74|4063.04|4060.04|4062.54|4059.54|0
1644876900000|2022-02-14 22:15:00|4062.94|4059.94|4063.24|4060.24|4063.34|4060.34|4062.94|4059.94|0
1644877200000|2022-02-14 22:20:00|4063.04|4060.04|4063.24|4060.24|4063.34|4060.34|4063.04|4060.04|0
1644877500000|2022-02-14 22:25:00|4063.14|4060.14|4063.24|4060.24|4063.24|4060.24|4062.74|4059.74|0
1644877800000|2022-02-14 22:30:00|4063.14|4060.14|4063.14|4060.14|4063.14|4060.14|4063.14|4060.14|0
1644878400000|2022-02-14 22:40:00|4063.04|4060.04|4063.14|4060.14|4063.24|4060.24|4062.94|4059.94|0
1644879300000|2022-02-14 22:55:00|4063.24|4060.24|4063.14|4060.14|4063.34|4060.34|4063.04|4060.04|0
1644879600000|2022-02-14 23:00:00|4061.44|4058.44|4064.64|4061.64|4064.84|4061.84|4061.44|4058.44|0
1644879900000|2022-02-14 23:05:00|4064.74|4061.74|4067.34|4064.34|4067.54|4064.54|4064.74|4061.74|0
1644880200000|2022-02-14 23:10:00|4067.54|4064.54|4067.74|4064.74|4068.14|4065.14|4067.14|4064.14|0
1644880500000|2022-02-14 23:15:00|4067.94|4064.94|4067.54|4064.54|4068.04|4065.04|4066.94|4063.94|0
1644880800000|2022-02-14 23:20:00|4067.74|4064.74|4068.64|4065.64|4068.84|4065.84|4067.34|4064.34|0
1644881100000|2022-02-14 23:25:00|4068.44|4065.44|4068.14|4065.14|4068.44|4065.44|4067.34|4064.34|0
1644881400000|2022-02-14 23:30:00|4068.04|4065.04|4068.44|4065.44|4069.64|4066.64|4067.94|4064.94|0
1644881700000|2022-02-14 23:35:00|4068.14|4065.14|4069.14|4066.14|4069.24|4066.24|4067.74|4064.74|0
1644882000000|2022-02-14 23:40:00|4069.24|4066.24|4068.94|4065.94|4069.44|4066.44|4068.64|4065.64|0
1644882300000|2022-02-14 23:45:00|4068.84|4065.84|4068.44|4065.44|4068.94|4065.94|4068.44|4065.44|0
1644882600000|2022-02-14 23:50:00|4068.54|4065.54|4069.24|4066.24|4069.64|4066.64|4068.44|4065.44|0
1644882900000|2022-02-14 23:55:00|4069.34|4066.34|4069.64|4066.64|4069.64|4066.64|4068.64|4065.64|0
1644883200000|2022-02-15 00:00:00|4070.04|4067.04|4068.14|4065.14|4071.14|4068.14|4067.74|4064.74|0
1644883500000|2022-02-15 00:05:00|4068.24|4065.24|4070.84|4067.84|4070.84|4067.84|4067.84|4064.84|0
1644883800000|2022-02-15 00:10:00|4070.64|4067.64|4061.44|4058.44|4070.84|4067.84|4061.34|4058.34|0
1644884100000|2022-02-15 00:15:00|4061.34|4058.34|4057.14|4055.14|4061.84|4059.84|4055.34|4053.34|246
1644884400000|2022-02-15 00:20:00|4056.64|4054.64|4054.64|4052.64|4057.14|4055.14|4052.34|4050.34|105
1644884700000|2022-02-15 00:25:00|4055.14|4053.14|4056.14|4054.14|4057.14|4055.14|4054.64|4052.64|59
1644885000000|2022-02-15 00:30:00|4054.64|4052.64|4052.14|4050.14|4054.64|4052.64|4050.64|4048.64|122
1644885300000|2022-02-15 00:35:00|4051.84|4049.84|4053.14|4051.14|4053.34|4051.34|4051.14|4049.14|45
1644885600000|2022-02-15 00:40:00|4052.34|4050.34|4053.34|4051.34|4054.64|4052.64|4052.14|4050.14|60
1644885900000|2022-02-15 00:45:00|4053.64|4051.64|4059.14|4057.14|4059.64|4057.64|4053.64|4051.64|100
1644886200000|2022-02-15 00:50:00|4058.84|4056.84|4056.64|4054.64|4059.14|4057.14|4056.14|4054.14|46
1644886500000|2022-02-15 00:55:00|4056.84|4054.84|4059.64|4057.64|4061.14|4059.14|4055.84|4053.84|99
1644886800000|2022-02-15 01:00:00|4060.14|4058.14|4056.84|4054.84|4061.14|4059.14|4056.64|4054.64|112
1644887100000|2022-02-15 01:05:00|4056.64|4054.64|4055.84|4053.84|4057.64|4055.64|4054.14|4052.14|122
1644887400000|2022-02-15 01:10:00|4055.64|4053.64|4060.14|4058.14|4060.14|4058.14|4055.64|4053.64|47
1644887700000|2022-02-15 01:15:00|4061.14|4059.14|4058.14|4056.14|4061.64|4059.64|4057.34|4055.34|203
1644888000000|2022-02-15 01:20:00|4058.34|4056.34|4062.84|4060.84|4063.84|4061.84|4057.84|4055.84|215
1644888300000|2022-02-15 01:25:00|4063.14|4061.14|4062.64|4060.64|4064.14|4062.14|4061.14|4059.14|111
1644888600000|2022-02-15 01:30:00|4062.14|4060.14|4052.34|4050.34|4062.84|4060.84|4050.84|4048.84|350
1644888900000|2022-02-15 01:35:00|4052.14|4050.14|4059.34|4057.34|4062.14|4060.14|4051.84|4049.84|186
1644889200000|2022-02-15 01:40:00|4059.14|4057.14|4058.64|4056.64|4060.64|4058.64|4055.14|4053.14|317
1644889500000|2022-02-15 01:45:00|4058.84|4056.84|4060.34|4058.34|4062.34|4060.34|4057.84|4055.84|118
1644889800000|2022-02-15 01:50:00|4060.14|4058.14|4060.64|4058.64|4063.14|4061.14|4058.34|4056.34|71
1644890100000|2022-02-15 01:55:00|4060.34|4058.34|4062.84|4060.84|4063.64|4061.64|4059.64|4057.64|53
1644890400000|2022-02-15 02:00:00|4062.64|4060.64|4062.14|4060.14|4063.64|4061.64|4060.64|4058.64|143
1644890700000|2022-02-15 02:05:00|4062.84|4060.84|4066.14|4064.14|4066.64|4064.64|4062.64|4060.64|151
1644891000000|2022-02-15 02:10:00|4066.64|4064.64|4066.64|4064.64|4067.34|4065.34|4065.14|4063.14|101
1644891300000|2022-02-15 02:15:00|4066.14|4064.14|4067.34|4065.34|4067.64|4065.64|4065.14|4063.14|66
1644891600000|2022-02-15 02:20:00|4067.64|4065.64|4068.34|4066.34|4068.34|4066.34|4066.14|4064.14|59
1644891900000|2022-02-15 02:25:00|4068.14|4066.14|4070.14|4068.14|4070.84|4068.84|4067.34|4065.34|142
1644892200000|2022-02-15 02:30:00|4070.64|4068.64|4070.64|4068.64|4074.14|4072.14|4070.34|4068.34|576
1644892500000|2022-02-15 02:35:00|4071.14|4069.14|4069.64|4067.64|4071.64|4069.64|4069.64|4067.64|52
1644892800000|2022-02-15 02:40:00|4068.64|4066.64|4071.64|4069.64|4071.64|4069.64|4068.14|4066.14|101
1644893100000|2022-02-15 02:45:00|4071.84|4069.84|4071.64|4069.64|4073.14|4071.14|4071.34|4069.34|66
1644893400000|2022-02-15 02:50:00|4072.14|4070.14|4071.34|4069.34|4072.84|4070.84|4070.14|4068.14|109
1644893700000|2022-02-15 02:55:00|4071.64|4069.64|4072.64|4070.64|4072.84|4070.84|4070.34|4068.34|56
1644894000000|2022-02-15 03:00:00|4072.34|4070.34|4071.64|4069.64|4072.84|4070.84|4071.14|4069.14|46
1644894300000|2022-02-15 03:05:00|4071.84|4069.84|4072.64|4070.64|4072.64|4070.64|4071.64|4069.64|22
1644894600000|2022-02-15 03:10:00|4072.34|4070.34|4070.14|4068.14|4072.64|4070.64|4068.84|4066.84|33
1644894900000|2022-02-15 03:15:00|4069.84|4067.84|4069.14|4067.14|4071.14|4069.14|4069.14|4067.14|53
1644895200000|2022-02-15 03:20:00|4069.34|4067.34|4070.64|4068.64|4071.64|4069.64|4069.14|4067.14|87
1644895500000|2022-02-15 03:25:00|4070.84|4068.84|4068.64|4066.64|4072.14|4070.14|4068.34|4066.34|80
1644895800000|2022-02-15 03:30:00|4068.34|4066.34|4063.84|4061.84|4068.34|4066.34|4063.64|4061.64|230
1644896100000|2022-02-15 03:35:00|4063.64|4061.64|4063.14|4061.14|4064.34|4062.34|4060.64|4058.64|391
1644896400000|2022-02-15 03:40:00|4063.64|4061.64|4066.84|4064.84|4066.84|4064.84|4063.14|4061.14|84
1644896700000|2022-02-15 03:45:00|4066.64|4064.64|4062.64|4060.64|4066.64|4064.64|4062.64|4060.64|175
1644897000000|2022-02-15 03:50:00|4063.34|4061.34|4063.64|4061.64|4064.64|4062.64|4061.34|4059.34|82
1644897300000|2022-02-15 03:55:00|4063.34|4061.34|4062.64|4060.64|4063.64|4061.64|4061.34|4059.34|31
1644897600000|2022-02-15 04:00:00|4062.84|4060.84|4061.14|4059.14|4063.64|4061.64|4060.14|4058.14|85
1644897900000|2022-02-15 04:05:00|4061.34|4059.34|4059.34|4057.34|4061.34|4059.34|4058.14|4056.14|166
1644898200000|2022-02-15 04:10:00|4059.14|4057.14|4058.84|4056.84|4060.64|4058.64|4058.64|4056.64|86
1644898500000|2022-02-15 04:15:00|4058.64|4056.64|4060.64|4058.64|4061.14|4059.14|4058.64|4056.64|50
1644898800000|2022-02-15 04:20:00|4060.34|4058.34|4060.64|4058.64|4061.14|4059.14|4060.14|4058.14|25
1644899100000|2022-02-15 04:25:00|4060.84|4058.84|4055.84|4053.84|4060.84|4058.84|4054.34|4052.34|258
1644899400000|2022-02-15 04:30:00|4056.14|4054.14|4056.14|4054.14|4058.34|4056.34|4053.64|4051.64|82
1644899700000|2022-02-15 04:35:00|4056.34|4054.34|4056.14|4054.14|4056.84|4054.84|4053.14|4051.14|79
1644900000000|2022-02-15 04:40:00|4056.34|4054.34|4056.14|4054.14|4057.14|4055.14|4055.64|4053.64|44
1644900300000|2022-02-15 04:45:00|4056.34|4054.34|4055.34|4053.34|4056.64|4054.64|4055.14|4053.14|27
1644900600000|2022-02-15 04:50:00|4055.14|4053.14|4054.34|4052.34|4055.84|4053.84|4053.14|4051.14|216
1644900900000|2022-02-15 04:55:00|4054.14|4052.14|4055.14|4053.14|4057.14|4055.14|4054.14|4052.14|57
1644901200000|2022-02-15 05:00:00|4054.84|4052.84|4048.64|4046.64|4055.14|4053.14|4048.64|4046.64|102
1644901500000|2022-02-15 05:05:00|4048.84|4046.84|4044.14|4042.14|4048.84|4046.84|4037.14|4035.14|418
1644901800000|2022-02-15 05:10:00|4043.84|4041.84|4041.64|4039.64|4045.34|4043.34|4041.64|4039.64|201
1644902100000|2022-02-15 05:15:00|4041.14|4039.14|4042.14|4040.14|4043.84|4041.84|4041.14|4039.14|61
1644902400000|2022-02-15 05:20:00|4041.84|4039.84|4041.84|4039.84|4044.34|4042.34|4041.34|4039.34|47
1644902700000|2022-02-15 05:25:00|4042.14|4040.14|4046.14|4044.14|4046.64|4044.64|4042.14|4040.14|124
1644903000000|2022-02-15 05:30:00|4045.84|4043.84|4045.64|4043.64|4046.64|4044.64|4045.64|4043.64|42
1644903300000|2022-02-15 05:35:00|4046.14|4044.14|4047.64|4045.64|4048.64|4046.64|4044.14|4042.14|97
1644903600000|2022-02-15 05:40:00|4047.34|4045.34|4042.14|4040.14|4047.34|4045.34|4042.14|4040.14|290
1644903900000|2022-02-15 05:45:00|4041.84|4039.84|4041.64|4039.64|4042.64|4040.64|4041.14|4039.14|143
1644904200000|2022-02-15 05:50:00|4042.14|4040.14|4040.84|4038.84|4043.84|4041.84|4040.64|4038.64|90
1644904500000|2022-02-15 05:55:00|4041.14|4039.14|4042.64|4040.64|4043.64|4041.64|4041.14|4039.14|47
1644904800000|2022-02-15 06:00:00|4042.84|4040.84|4045.34|4043.34|4046.14|4044.14|4040.64|4038.64|49
1644905100000|2022-02-15 06:05:00|4045.14|4043.14|4043.84|4041.84|4045.34|4043.34|4042.64|4040.64|49
1644905400000|2022-02-15 06:10:00|4044.14|4042.14|4045.84|4043.84|4047.64|4045.64|4044.14|4042.14|37
1644905700000|2022-02-15 06:15:00|4046.14|4044.14|4047.64|4045.64|4048.34|4046.34|4045.84|4043.84|29
1644906000000|2022-02-15 06:20:00|4047.34|4045.34|4046.84|4044.84|4048.64|4046.64|4043.64|4041.64|327
1644906300000|2022-02-15 06:25:00|4047.14|4045.14|4049.14|4047.14|4050.14|4048.14|4046.84|4044.84|283
1644906600000|2022-02-15 06:30:00|4048.34|4046.34|4046.14|4044.14|4048.64|4046.64|4045.64|4043.64|243
1644906900000|2022-02-15 06:35:00|4045.84|4043.84|4047.84|4045.84|4048.14|4046.14|4044.34|4042.34|199
1644907200000|2022-02-15 06:40:00|4047.64|4045.64|4047.84|4045.84|4049.14|4047.14|4045.34|4043.34|105
1644907500000|2022-02-15 06:45:00|4048.64|4046.64|4046.64|4044.64|4049.14|4047.14|4044.14|4042.14|115
1644907800000|2022-02-15 06:50:00|4046.84|4044.84|4049.84|4047.84|4050.14|4048.14|4046.84|4044.84|104
1644908100000|2022-02-15 06:55:00|4049.64|4047.64|4048.14|4046.14|4050.34|4048.34|4046.64|4044.64|207
1644908400000|2022-02-15 07:00:00|4047.89|4046.39|4046.89|4045.39|4051.89|4050.39|4040.39|4038.89|1644
1644908700000|2022-02-15 07:05:00|4047.39|4045.89|4053.59|4052.09|4055.39|4053.89|4046.59|4045.09|872
1644909000000|2022-02-15 07:10:00|4053.39|4051.89|4052.89|4051.39|4057.39|4055.89|4051.89|4050.39|1102
1644909300000|2022-02-15 07:15:00|4052.59|4051.09|4056.59|4055.09|4057.09|4055.59|4052.59|4051.09|535
1644909600000|2022-02-15 07:20:00|4056.89|4055.39|4059.39|4057.89|4061.39|4059.89|4055.89|4054.39|1882
1644909900000|2022-02-15 07:25:00|4058.89|4057.39|4054.39|4052.89|4059.39|4057.89|4051.39|4049.89|1321
1644910200000|2022-02-15 07:30:00|4054.89|4053.39|4050.39|4048.89|4056.39|4054.89|4049.59|4048.09|829
1644910500000|2022-02-15 07:35:00|4050.89|4049.39|4045.89|4044.39|4051.09|4049.59|4045.89|4044.39|1901
1644910800000|2022-02-15 07:40:00|4045.39|4043.89|4043.39|4041.89|4046.09|4044.59|4042.39|4040.89|1271
1644911100000|2022-02-15 07:45:00|4043.59|4042.09|4049.59|4048.09|4050.39|4048.89|4041.89|4040.39|534
1644911400000|2022-02-15 07:50:00|4049.89|4048.39|4052.39|4050.89|4053.39|4051.89|4048.39|4046.89|1049
1644911700000|2022-02-15 07:55:00|4051.59|4050.09|4050.39|4048.89|4054.09|4052.59|4048.59|4047.09|1082
1644912000000|2022-02-15 08:00:00|4051.39|4049.89|4066.39|4064.89|4066.39|4064.89|4042.39|4040.89|11209
1644912300000|2022-02-15 08:05:00|4065.89|4064.39|4086.89|4085.39|4086.89|4085.39|4060.89|4059.39|19629
1644912600000|2022-02-15 08:10:00|4086.39|4084.89|4080.89|4079.39|4088.89|4087.39|4078.89|4077.39|12436
1644912900000|2022-02-15 08:15:00|4081.39|4079.89|4095.89|4094.39|4096.39|4094.89|4076.39|4074.89|12307
1644913200000|2022-02-15 08:20:00|4095.59|4094.09|4107.89|4106.39|4108.89|4107.39|4092.39|4090.89|22271
1644913500000|2022-02-15 08:25:00|4107.39|4105.89|4111.89|4110.39|4113.89|4112.39|4100.39|4098.89|13893
1644913800000|2022-02-15 08:30:00|4112.89|4111.39|4122.89|4121.39|4123.39|4121.89|4111.39|4109.89|17627
1644914100000|2022-02-15 08:35:00|4122.09|4120.59|4113.09|4111.59|4123.39|4121.89|4112.39|4110.89|16981
1644914400000|2022-02-15 08:40:00|4112.74|4111.24|4114.54|4113.04|4118.54|4117.04|4110.54|4109.04|9651
1644914700000|2022-02-15 08:45:00|4115.04|4113.54|4117.04|4115.54|4118.24|4116.74|4110.04|4108.54|8251
1644915000000|2022-02-15 08:50:00|4117.54|4116.04|4101.54|4100.04|4121.74|4120.24|4101.54|4100.04|11574
1644915300000|2022-02-15 08:55:00|4102.04|4100.54|4109.54|4108.04|4109.54|4108.04|4100.54|4099.04|7586
1644915600000|2022-02-15 09:00:00|4109.04|4107.54|4105.04|4103.54|4112.04|4110.54|4103.24|4101.74|9376
1644915900000|2022-02-15 09:05:00|4105.54|4104.04|4116.54|4115.04|4118.04|4116.54|4105.04|4103.54|9465
1644916200000|2022-02-15 09:10:00|4116.04|4114.54|4111.04|4109.54|4116.04|4114.54|4103.54|4102.04|9119
1644916500000|2022-02-15 09:15:00|4110.24|4108.74|4119.54|4118.04|4121.04|4119.54|4110.04|4108.54|8265
1644916800000|2022-02-15 09:20:00|4119.04|4117.54|4122.54|4121.04|4122.54|4121.04|4118.24|4116.74|3682
1644917100000|2022-02-15 09:25:00|4123.04|4121.54|4120.04|4118.54|4124.54|4123.04|4119.04|4117.54|4746
1644917400000|2022-02-15 09:30:00|4120.54|4119.04|4121.54|4120.04|4122.54|4121.04|4119.04|4117.54|6347
1644917700000|2022-02-15 09:35:00|4122.04|4120.54|4121.54|4120.04|4124.54|4123.04|4118.54|4117.04|4020
1644918000000|2022-02-15 09:40:00|4122.54|4121.04|4121.24|4119.74|4123.54|4122.04|4119.04|4117.54|7795
1644918300000|2022-02-15 09:45:00|4121.04|4119.54|4122.54|4121.04|4124.54|4123.04|4117.54|4116.04|3817
1644918600000|2022-02-15 09:50:00|4123.04|4121.54|4115.74|4114.24|4123.04|4121.54|4115.74|4114.24|5657
1644918900000|2022-02-15 09:55:00|4115.54|4114.04|4120.04|4118.54|4120.54|4119.04|4113.54|4112.04|4761
1644919200000|2022-02-15 10:00:00|4119.74|4118.24|4117.54|4116.04|4125.04|4123.54|4117.54|4116.04|6125
1644919500000|2022-02-15 10:05:00|4117.04|4115.54|4115.54|4114.04|4119.74|4118.24|4113.04|4111.54|5658
1644919800000|2022-02-15 10:10:00|4115.04|4113.54|4116.04|4114.54|4117.04|4115.54|4112.54|4111.04|7706
1644920100000|2022-02-15 10:15:00|4115.54|4114.04|4116.54|4115.04|4118.54|4117.04|4112.54|4111.04|5993
1644920400000|2022-02-15 10:20:00|4116.74|4115.24|4103.54|4102.04|4119.04|4117.54|4100.54|4099.04|16188
1644920700000|2022-02-15 10:25:00|4104.04|4102.54|4111.54|4110.04|4114.04|4112.54|4102.54|4101.04|11555
1644921000000|2022-02-15 10:30:00|4111.04|4109.54|4115.24|4113.74|4118.54|4117.04|4110.04|4108.54|7537
1644921300000|2022-02-15 10:35:00|4114.54|4113.04|4120.54|4119.04|4121.54|4120.04|4114.54|4113.04|8231
1644921600000|2022-02-15 10:40:00|4119.74|4118.24|4123.54|4122.04|4125.54|4124.04|4119.54|4118.04|6705
1644921900000|2022-02-15 10:45:00|4123.04|4121.54|4123.04|4121.54|4124.54|4123.04|4121.54|4120.04|6143
1644922200000|2022-02-15 10:50:00|4123.54|4122.04|4119.54|4118.04|4124.24|4122.74|4117.54|4116.04|4550
1644922500000|2022-02-15 10:55:00|4120.04|4118.54|4123.54|4122.04|4124.54|4123.04|4119.54|4118.04|5625
1644922800000|2022-02-15 11:00:00|4123.04|4121.54|4129.04|4127.54|4129.54|4128.04|4123.04|4121.54|7568
1644923100000|2022-02-15 11:05:00|4128.54|4127.04|4128.04|4126.54|4130.04|4128.54|4126.54|4125.04|3633
1644923400000|2022-02-15 11:10:00|4128.24|4126.74|4135.04|4133.54|4136.04|4134.54|4128.04|4126.54|3990
1644923700000|2022-02-15 11:15:00|4135.54|4134.04|4135.54|4134.04|4136.54|4135.04|4133.54|4132.04|4761
1644924000000|2022-02-15 11:20:00|4135.04|4133.54|4138.04|4136.54|4139.04|4137.54|4135.04|4133.54|4387
1644924300000|2022-02-15 11:25:00|4137.54|4136.04|4129.74|4128.24|4137.54|4136.04|4129.04|4127.54|8401
1644924600000|2022-02-15 11:30:00|4130.04|4128.54|4132.54|4131.04|4133.74|4132.24|4130.04|4128.54|4497
1644924900000|2022-02-15 11:35:00|4132.24|4130.74|4136.04|4134.54|4136.04|4134.54|4130.54|4129.04|5867
1644925200000|2022-02-15 11:40:00|4135.74|4134.24|4136.54|4135.04|4137.04|4135.54|4134.04|4132.54|2190
1644925500000|2022-02-15 11:45:00|4136.24|4134.74|4138.04|4136.54|4140.04|4138.54|4136.04|4134.54|2985
1644925800000|2022-02-15 11:50:00|4137.54|4136.04|4138.54|4137.04|4139.04|4137.54|4137.04|4135.54|2786
1644926100000|2022-02-15 11:55:00|4138.04|4136.54|4136.24|4134.74|4139.54|4138.04|4136.04|4134.54|2495
1644926400000|2022-02-15 12:00:00|4136.54|4135.04|4134.04|4132.54|4139.04|4137.54|4126.04|4124.54|10135
1644926700000|2022-02-15 12:05:00|4133.54|4132.04|4134.04|4132.54|4138.04|4136.54|4130.74|4129.24|10356
1644927000000|2022-02-15 12:10:00|4133.54|4132.04|4136.54|4135.04|4138.54|4137.04|4133.54|4132.04|2552
1644927300000|2022-02-15 12:15:00|4136.04|4134.54|4131.54|4130.04|4137.04|4135.54|4131.24|4129.74|3381
1644927600000|2022-02-15 12:20:00|4132.04|4130.54|4135.54|4134.04|4136.54|4135.04|4131.54|4130.04|3747
1644927900000|2022-02-15 12:25:00|4136.04|4134.54|4136.04|4134.54|4137.04|4135.54|4134.54|4133.04|4000
1644928200000|2022-02-15 12:30:00|4135.54|4134.04|4131.54|4130.04|4135.54|4134.04|4130.04|4128.54|3914
1644928500000|2022-02-15 12:35:00|4132.04|4130.54|4127.54|4126.04|4132.04|4130.54|4126.54|4125.04|9524
1644928800000|2022-02-15 12:40:00|4127.65|4126.15|4128.65|4127.15|4130.65|4129.15|4126.15|4124.65|4027
1644929100000|2022-02-15 12:45:00|4129.15|4127.65|4129.15|4127.65|4131.15|4129.65|4127.65|4126.15|2944
1644929400000|2022-02-15 12:50:00|4129.65|4128.15|4131.15|4129.65|4131.35|4129.85|4126.65|4125.15|3590
1644929700000|2022-02-15 12:55:00|4130.85|4129.35|4132.15|4130.65|4132.15|4130.65|4130.85|4129.35|2675
1644930000000|2022-02-15 13:00:00|4132.65|4131.15|4131.35|4129.85|4133.65|4132.15|4131.15|4129.65|5857
1644930300000|2022-02-15 13:05:00|4131.65|4130.15|4128.65|4127.15|4131.65|4130.15|4128.15|4126.65|4207
1644930600000|2022-02-15 13:10:00|4128.15|4126.65|4129.65|4128.15|4131.15|4129.65|4127.65|4126.15|4359
1644930900000|2022-02-15 13:15:00|4129.15|4127.65|4127.15|4125.65|4129.65|4128.15|4126.15|4124.65|3023
1644931200000|2022-02-15 13:20:00|4126.65|4125.15|4125.65|4124.15|4127.35|4125.85|4123.15|4121.65|2595
1644931500000|2022-02-15 13:25:00|4126.15|4124.65|4126.15|4124.65|4127.65|4126.15|4122.35|4120.85|4003
1644931800000|2022-02-15 13:30:00|4126.65|4125.15|4123.15|4121.65|4126.65|4125.15|4118.65|4117.15|10605
1644932100000|2022-02-15 13:35:00|4122.65|4121.15|4122.65|4121.15|4126.65|4125.15|4121.15|4119.65|2665
1644932400000|2022-02-15 13:40:00|4122.15|4120.65|4126.65|4125.15|4127.15|4125.65|4121.65|4120.15|4919
1644932700000|2022-02-15 13:45:00|4126.85|4125.35|4125.15|4123.65|4127.15|4125.65|4123.15|4121.65|5105
1644933000000|2022-02-15 13:50:00|4124.65|4123.15|4122.65|4121.15|4124.65|4123.15|4122.15|4120.65|12243
1644933300000|2022-02-15 13:55:00|4122.15|4120.65|4120.65|4119.15|4123.15|4121.65|4119.15|4117.65|6911
1644933600000|2022-02-15 14:00:00|4119.65|4118.15|4123.65|4122.15|4124.15|4122.65|4119.15|4117.65|3169
1644933900000|2022-02-15 14:05:00|4123.15|4121.65|4126.65|4125.15|4127.65|4126.15|4122.65|4121.15|2794
1644934200000|2022-02-15 14:10:00|4126.15|4124.65|4122.35|4120.85|4127.15|4125.65|4122.15|4120.65|4924
1644934500000|2022-02-15 14:15:00|4122.15|4120.65|4123.65|4122.15|4124.15|4122.65|4120.65|4119.15|6451
1644934800000|2022-02-15 14:20:00|4123.15|4121.65|4127.15|4125.65|4129.65|4128.15|4122.65|4121.15|5284
1644935100000|2022-02-15 14:25:00|4127.65|4126.15|4120.15|4118.65|4127.65|4126.15|4120.15|4118.65|9884
1644935400000|2022-02-15 14:30:00|4120.65|4119.15|4128.85|4127.35|4129.85|4128.35|4118.65|4117.15|11305
1644935700000|2022-02-15 14:35:00|4129.15|4127.65|4129.65|4128.15|4131.65|4130.15|4127.15|4125.65|7653
1644936000000|2022-02-15 14:40:00|4129.15|4127.65|4128.65|4127.15|4132.65|4131.15|4126.65|4125.15|4784
1644936300000|2022-02-15 14:45:00|4129.15|4127.65|4125.65|4124.15|4134.15|4132.65|4125.65|4124.15|9021
1644936600000|2022-02-15 14:50:00|4125.35|4123.85|4129.15|4127.65|4129.65|4128.15|4123.65|4122.15|7184
1644936900000|2022-02-15 14:55:00|4129.35|4127.85|4127.65|4126.15|4130.65|4129.15|4124.65|4123.15|8795
1644937200000|2022-02-15 15:00:00|4127.85|4126.35|4126.65|4125.15|4131.65|4130.15|4123.65|4122.15|8594
1644937500000|2022-02-15 15:05:00|4127.15|4125.65|4130.15|4128.65|4131.65|4130.15|4125.85|4124.35|5383
1644937800000|2022-02-15 15:10:00|4130.07|4128.57|4127.07|4125.57|4131.07|4129.57|4125.57|4124.07|8127
1644938100000|2022-02-15 15:15:00|4127.27|4125.77|4129.27|4127.77|4132.07|4130.57|4127.27|4125.77|4451
1644938400000|2022-02-15 15:20:00|4129.57|4128.07|4131.07|4129.57|4131.57|4130.07|4126.07|4124.57|4954
1644938700000|2022-02-15 15:25:00|4130.57|4129.07|4132.07|4130.57|4132.07|4130.57|4124.07|4122.57|6742
1644939000000|2022-02-15 15:30:00|4131.57|4130.07|4131.07|4129.57|4135.07|4133.57|4130.57|4129.07|8245
1644939300000|2022-02-15 15:35:00|4131.27|4129.77|4133.57|4132.07|4134.07|4132.57|4129.07|4127.57|5305
1644939600000|2022-02-15 15:40:00|4134.07|4132.57|4138.07|4136.57|4138.07|4136.57|4133.57|4132.07|5831
1644939900000|2022-02-15 15:45:00|4137.77|4136.27|4138.57|4137.07|4139.07|4137.57|4137.57|4136.07|7237
1644940200000|2022-02-15 15:50:00|4139.07|4137.57|4140.07|4138.57|4140.07|4138.57|4136.57|4135.07|4777
1644940500000|2022-02-15 15:55:00|4139.57|4138.07|4139.07|4137.57|4142.57|4141.07|4137.07|4135.57|7084
1644940800000|2022-02-15 16:00:00|4139.57|4138.07|4142.57|4141.07|4143.57|4142.07|4138.07|4136.57|7345
1644941100000|2022-02-15 16:05:00|4142.77|4141.27|4142.77|4141.27|4143.57|4142.07|4139.77|4138.27|8217
1644941400000|2022-02-15 16:10:00|4142.57|4141.07|4137.07|4135.57|4142.57|4141.07|4135.57|4134.07|10046
1644941700000|2022-02-15 16:15:00|4136.77|4135.27|4136.27|4134.77|4138.57|4137.07|4134.57|4133.07|7383
1644942000000|2022-02-15 16:20:00|4136.57|4135.07|4139.07|4137.57|4141.57|4140.07|4136.57|4135.07|9744
1644942300000|2022-02-15 16:25:00|4139.57|4138.07|4133.07|4131.57|4139.57|4138.07|4130.07|4128.57|27523
1644942600000|2022-02-15 16:30:00|4132.57|4131.07|4144.07|4142.57|4144.57|4143.07|4132.07|4130.57|37693
1644942900000|2022-02-15 16:35:00|4144.57|4143.07|4146.07|4144.57|4148.57|4147.07|4144.07|4142.57|25895
1644943200000|2022-02-15 16:40:00|4145.77|4144.27|4145.07|4143.57|4148.57|4147.07|4143.57|4142.07|11368
1644943500000|2022-02-15 16:45:00|4144.57|4143.07|4145.57|4144.07|4147.57|4146.07|4144.57|4143.07|11281
1644943800000|2022-02-15 16:50:00|4146.07|4144.57|4144.07|4142.57|4146.07|4144.57|4143.57|4142.07|7451
1644944100000|2022-02-15 16:55:00|4144.57|4143.07|4145.07|4143.57|4146.07|4144.57|4143.57|4142.07|2611
1644944400000|2022-02-15 17:00:00|4145.27|4143.77|4145.07|4143.57|4147.07|4145.57|4143.57|4142.07|2645
1644944700000|2022-02-15 17:05:00|4145.57|4144.07|4144.57|4143.07|4146.07|4144.57|4143.57|4142.07|3658
1644945000000|2022-02-15 17:10:00|4145.07|4143.57|4143.57|4142.07|4146.07|4144.57|4143.27|4141.77|1901
1644945300000|2022-02-15 17:15:00|4143.07|4141.57|4140.57|4139.07|4144.07|4142.57|4139.57|4138.07|2870
1644945600000|2022-02-15 17:20:00|4141.07|4139.57|4140.07|4138.57|4141.57|4140.07|4139.57|4138.07|3051
1644945900000|2022-02-15 17:25:00|4140.27|4138.77|4141.07|4139.57|4141.57|4140.07|4138.57|4137.07|1481
1644946200000|2022-02-15 17:30:00|4140.57|4139.07|4140.57|4139.07|4143.57|4142.07|4139.57|4138.07|2637
1644946500000|2022-02-15 17:35:00|4141.07|4139.57|4141.07|4139.57|4143.57|4142.07|4140.07|4138.57|1454
1644946800000|2022-02-15 17:40:00|4140.77|4139.27|4140.07|4138.57|4142.07|4140.57|4139.07|4137.57|753
1644947100000|2022-02-15 17:45:00|4139.77|4138.27|4132.27|4130.77|4140.07|4138.57|4132.27|4130.77|1925
1644947400000|2022-02-15 17:50:00|4132.07|4130.57|4132.57|4131.07|4134.27|4132.77|4130.77|4129.27|2579
1644947700000|2022-02-15 17:55:00|4133.07|4131.57|4135.07|4133.57|4135.57|4134.07|4132.27|4130.77|1680
1644948000000|2022-02-15 18:00:00|4135.57|4134.07|4136.57|4135.07|4137.57|4136.07|4134.07|4132.57|1339
1644948300000|2022-02-15 18:05:00|4136.77|4135.27|4138.57|4137.07|4138.57|4137.07|4136.57|4135.07|311
1644948600000|2022-02-15 18:10:00|4138.07|4136.57|4139.57|4138.07|4139.57|4138.07|4138.07|4136.57|817
1644948900000|2022-02-15 18:15:00|4139.07|4137.57|4137.57|4136.07|4140.07|4138.57|4137.57|4136.07|474
1644949200000|2022-02-15 18:20:00|4138.07|4136.57|4142.57|4141.07|4143.07|4141.57|4138.07|4136.57|1131
1644949500000|2022-02-15 18:25:00|4143.07|4141.57|4143.57|4142.07|4145.07|4143.57|4142.57|4141.07|904
1644949800000|2022-02-15 18:30:00|4143.77|4142.27|4143.07|4141.57|4145.07|4143.57|4142.57|4141.07|538
1644950100000|2022-02-15 18:35:00|4143.57|4142.07|4143.57|4142.07|4144.57|4143.07|4142.07|4140.57|292
1644950400000|2022-02-15 18:40:00|4143.07|4141.57|4144.07|4142.57|4145.07|4143.57|4142.57|4141.07|327
1644950700000|2022-02-15 18:45:00|4143.77|4142.27|4146.07|4144.57|4146.07|4144.57|4143.57|4142.07|443
1644951000000|2022-02-15 18:50:00|4145.77|4144.27|4145.77|4144.27|4146.57|4145.07|4144.57|4143.07|591
1644951300000|2022-02-15 18:55:00|4145.57|4144.07|4146.57|4145.07|4147.07|4145.57|4145.07|4143.57|1117
1644951600000|2022-02-15 19:00:00|4147.07|4145.57|4145.07|4143.57|4147.07|4145.57|4144.07|4142.57|428
1644951900000|2022-02-15 19:05:00|4144.57|4143.07|4140.57|4139.07|4145.07|4143.57|4138.57|4137.07|572
1644952200000|2022-02-15 19:10:00|4141.07|4139.57|4141.57|4140.07|4142.07|4140.57|4139.57|4138.07|289
1644952500000|2022-02-15 19:15:00|4142.07|4140.57|4143.57|4142.07|4145.07|4143.57|4139.57|4138.07|476
1644952800000|2022-02-15 19:20:00|4143.77|4142.27|4143.07|4141.57|4145.57|4144.07|4142.57|4141.07|317
1644953100000|2022-02-15 19:25:00|4142.77|4141.27|4143.57|4142.07|4144.07|4142.57|4142.57|4141.07|329
1644953400000|2022-02-15 19:30:00|4143.07|4141.57|4141.07|4139.57|4144.57|4143.07|4141.07|4139.57|336
1644953700000|2022-02-15 19:35:00|4141.57|4140.07|4143.07|4141.57|4143.07|4141.57|4141.27|4139.77|474
1644954000000|2022-02-15 19:40:00|4142.57|4141.07|4146.07|4144.57|4146.07|4144.57|4139.07|4137.57|490
1644954300000|2022-02-15 19:45:00|4145.57|4144.07|4143.27|4141.77|4147.07|4145.57|4142.77|4141.27|749
1644954600000|2022-02-15 19:50:00|4143.07|4141.57|4143.77|4142.27|4144.57|4143.07|4141.57|4140.07|605
1644954900000|2022-02-15 19:55:00|4144.07|4142.57|4144.07|4142.57|4145.07|4143.57|4142.07|4140.57|707
1644955200000|2022-02-15 20:00:00|4143.77|4142.27|4147.07|4145.57|4147.07|4145.57|4142.57|4141.07|850
1644955500000|2022-02-15 20:05:00|4146.57|4145.07|4146.27|4144.77|4147.57|4146.07|4146.07|4144.57|399
1644955800000|2022-02-15 20:10:00|4146.07|4144.57|4145.57|4144.07|4146.57|4145.07|4145.07|4143.57|296
1644956100000|2022-02-15 20:15:00|4146.07|4144.57|4145.57|4144.07|4146.07|4144.57|4143.57|4142.07|367
1644956400000|2022-02-15 20:20:00|4146.07|4144.57|4142.07|4140.57|4146.57|4145.07|4141.07|4139.57|820
1644956700000|2022-02-15 20:25:00|4142.57|4141.07|4142.27|4140.77|4142.57|4141.07|4140.07|4138.57|1959
1644957000000|2022-02-15 20:30:00|4142.07|4140.57|4136.77|4135.27|4142.57|4141.07|4135.07|4133.57|1996
1644957300000|2022-02-15 20:35:00|4136.57|4135.07|4135.07|4133.57|4140.07|4138.57|4133.77|4132.27|1250
1644957600000|2022-02-15 20:40:00|4134.57|4133.07|4141.57|4140.07|4142.07|4140.57|4133.07|4131.57|1376
1644957900000|2022-02-15 20:45:00|4141.07|4139.57|4142.07|4140.57|4143.57|4142.07|4137.57|4136.07|1012
1644958200000|2022-02-15 20:50:00|4142.77|4141.27|4145.07|4143.57|4150.07|4148.57|4142.77|4141.27|2673
1644958500000|2022-02-15 20:55:00|4144.77|4143.27|4149.27|4147.77|4151.57|4150.07|4144.07|4142.57|3343
1644958800000|2022-02-15 21:00:00|4151.02|4148.02|4144.42|4141.42|4151.02|4148.02|4143.72|4140.72|7377
1644959100000|2022-02-15 21:05:00|4144.62|4141.62|4142.12|4139.12|4145.02|4142.02|4141.42|4138.42|0
1644959400000|2022-02-15 21:10:00|4142.22|4139.22|4143.02|4140.02|4144.22|4141.22|4140.62|4137.62|0
1644959700000|2022-02-15 21:15:00|4142.92|4139.92|4145.02|4142.02|4145.22|4142.22|4142.52|4139.52|0
1644960000000|2022-02-15 21:20:00|4144.82|4141.82|4146.22|4143.22|4146.72|4143.72|4144.62|4141.62|0
1644960300000|2022-02-15 21:25:00|4146.42|4143.42|4147.32|4144.32|4147.52|4144.52|4146.22|4143.22|0
1644960600000|2022-02-15 21:30:00|4147.12|4144.12|4147.52|4144.52|4147.92|4144.92|4146.92|4143.92|0
1644960900000|2022-02-15 21:35:00|4147.72|4144.72|4146.92|4143.92|4147.92|4144.92|4146.72|4143.72|0
1644961200000|2022-02-15 21:40:00|4147.02|4144.02|4144.82|4141.82|4147.32|4144.32|4144.62|4141.62|0
1644961500000|2022-02-15 21:45:00|4144.62|4141.62|4142.22|4139.22|4145.32|4142.32|4142.12|4139.12|0
1644961800000|2022-02-15 21:50:00|4142.52|4139.52|4144.62|4141.62|4145.02|4142.02|4142.12|4139.12|0
1644962100000|2022-02-15 21:55:00|4144.42|4141.42|4145.22|4142.22|4146.22|4143.22|4143.32|4140.32|0
1644962400000|2022-02-15 22:00:00|4145.12|4142.12|4145.32|4142.32|4145.52|4142.52|4145.02|4142.02|0
1644962700000|2022-02-15 22:05:00|4145.42|4142.42|4145.32|4142.32|4145.42|4142.42|4144.72|4141.72|0
1644963000000|2022-02-15 22:10:00|4145.22|4142.22|4144.52|4141.52|4145.22|4142.22|4144.42|4141.42|0
1644963300000|2022-02-15 22:15:00|4144.42|4141.42|4143.82|4140.82|4144.42|4141.42|4143.82|4140.82|0
1644963600000|2022-02-15 22:20:00|4143.72|4140.72|4143.52|4140.52|4144.02|4141.02|4143.32|4140.32|0
1644963900000|2022-02-15 22:25:00|4143.82|4140.82|4143.62|4140.62|4143.82|4140.82|4143.22|4140.22|0
1644964200000|2022-02-15 22:30:00|4143.52|4140.52|4143.62|4140.62|4143.82|4140.82|4143.52|4140.52|0
1644964500000|2022-02-15 22:35:00|4143.52|4140.52|4143.62|4140.62|4143.72|4140.72|4143.52|4140.52|0
1644964800000|2022-02-15 22:40:00|4143.72|4140.72|4143.72|4140.72|4143.92|4140.92|4143.52|4140.52|0
1644965100000|2022-02-15 22:45:00|4143.52|4140.52|4143.72|4140.72|4143.72|4140.72|4143.52|4140.52|0
1644965400000|2022-02-15 22:50:00|4143.92|4140.92|4143.82|4140.82|4143.92|4140.92|4143.62|4140.62|0
1644965700000|2022-02-15 22:55:00|4143.92|4140.92|4144.22|4141.22|4145.02|4142.02|4143.92|4140.92|0
1644966000000|2022-02-15 23:00:00|4145.92|4142.92|4145.82|4142.82|4146.32|4143.32|4143.82|4140.82|0
1644966300000|2022-02-15 23:05:00|4145.62|4142.62|4145.62|4142.62|4146.92|4143.92|4145.22|4142.22|0
1644966600000|2022-02-15 23:10:00|4145.82|4142.82|4144.42|4141.42|4146.02|4143.02|4144.22|4141.22|0
1644966900000|2022-02-15 23:15:00|4144.22|4141.22|4144.52|4141.52|4145.42|4142.42|4143.92|4140.92|0
1644967200000|2022-02-15 23:20:00|4144.42|4141.42|4142.82|4139.82|4144.62|4141.62|4142.52|4139.52|0
1644967500000|2022-02-15 23:25:00|4142.92|4139.92|4142.72|4139.72|4143.92|4140.92|4142.12|4139.12|0
1644967800000|2022-02-15 23:30:00|4142.92|4139.92|4143.52|4140.52|4144.62|4141.62|4142.62|4139.62|0
1644968100000|2022-02-15 23:35:00|4143.42|4140.42|4144.72|4141.72|4144.82|4141.82|4143.42|4140.42|0
1644968400000|2022-02-15 23:40:00|4144.62|4141.62|4143.72|4140.72|4145.12|4142.12|4143.72|4140.72|0
1644968700000|2022-02-15 23:45:00|4143.52|4140.52|4140.42|4137.42|4144.22|4141.22|4140.42|4137.42|0
1644969000000|2022-02-15 23:50:00|4140.22|4137.22|4140.62|4137.62|4141.42|4138.42|4139.62|4136.62|0
1644969300000|2022-02-15 23:55:00|4140.22|4137.22|4141.02|4138.02|4141.42|4138.42|4140.22|4137.22|0
1644969600000|2022-02-16 00:00:00|4140.82|4137.82|4141.42|4138.42|4142.12|4139.12|4140.02|4137.02|0
1644969900000|2022-02-16 00:05:00|4141.32|4138.32|4142.12|4139.12|4142.12|4139.12|4139.32|4136.32|0
1644970200000|2022-02-16 00:10:00|4142.32|4139.32|4143.02|4140.02|4143.22|4140.22|4139.62|4136.62|0
1644970500000|2022-02-16 00:15:00|4143.22|4140.22|4143.32|4141.32|4143.52|4141.52|4140.32|4138.32|181
1644970800000|2022-02-16 00:20:00|4143.02|4141.02|4140.32|4138.32|4143.02|4141.02|4140.32|4138.32|52
1644971100000|2022-02-16 00:25:00|4139.82|4137.82|4139.82|4137.82|4141.52|4139.52|4139.82|4137.82|36
1644971400000|2022-02-16 00:30:00|4140.32|4138.32|4139.82|4137.82|4140.52|4138.52|4136.82|4134.82|231
1644971700000|2022-02-16 00:35:00|4140.32|4138.32|4140.52|4138.52|4141.82|4139.82|4140.32|4138.32|78
1644972000000|2022-02-16 00:40:00|4140.32|4138.32|4139.52|4137.52|4141.02|4139.02|4139.32|4137.32|93
1644972300000|2022-02-16 00:45:00|4139.82|4137.82|4137.32|4135.32|4139.82|4137.82|4137.32|4135.32|110
1644972600000|2022-02-16 00:50:00|4137.82|4135.82|4139.32|4137.32|4139.52|4137.52|4136.32|4134.32|78
1644972900000|2022-02-16 00:55:00|4139.52|4137.52|4138.82|4136.82|4139.52|4137.52|4137.02|4135.02|143
1644973200000|2022-02-16 01:00:00|4139.32|4137.32|4138.82|4136.82|4139.32|4137.32|4136.82|4134.82|142
1644973500000|2022-02-16 01:05:00|4139.32|4137.32|4141.32|4139.32|4141.52|4139.52|4139.32|4137.32|29
1644973800000|2022-02-16 01:10:00|4140.82|4138.82|4139.02|4137.02|4140.82|4138.82|4138.32|4136.32|70
1644974100000|2022-02-16 01:15:00|4139.32|4137.32|4139.52|4137.52|4141.02|4139.02|4139.32|4137.32|79
1644974400000|2022-02-16 01:20:00|4139.82|4137.82|4140.32|4138.32|4140.82|4138.82|4139.02|4137.02|76
1644974700000|2022-02-16 01:25:00|4140.52|4138.52|4140.32|4138.32|4141.32|4139.32|4139.32|4137.32|60
1644975000000|2022-02-16 01:30:00|4140.02|4138.02|4137.82|4135.82|4140.02|4138.02|4137.32|4135.32|157
1644975300000|2022-02-16 01:35:00|4138.32|4136.32|4139.82|4137.82|4140.32|4138.32|4137.82|4135.82|27
1644975600000|2022-02-16 01:40:00|4140.02|4138.02|4137.82|4135.82|4140.02|4138.02|4137.82|4135.82|39
1644975900000|2022-02-16 01:45:00|4137.32|4135.32|4138.32|4136.32|4139.32|4137.32|4137.32|4135.32|34
1644976200000|2022-02-16 01:50:00|4138.02|4136.02|4139.32|4137.32|4140.02|4138.02|4137.52|4135.52|64
1644976500000|2022-02-16 01:55:00|4138.82|4136.82|4140.52|4138.52|4140.52|4138.52|4138.82|4136.82|14
1644976800000|2022-02-16 02:00:00|4140.82|4138.82|4142.32|4140.32|4142.82|4140.82|4140.82|4138.82|95
1644977100000|2022-02-16 02:05:00|4142.02|4140.02|4146.02|4144.02|4146.02|4144.02|4141.52|4139.52|83
1644977400000|2022-02-16 02:10:00|4146.32|4144.32|4142.82|4140.82|4146.32|4144.32|4142.52|4140.52|94
1644977700000|2022-02-16 02:15:00|4143.32|4141.32|4144.52|4142.52|4144.82|4142.82|4142.82|4140.82|65
1644978000000|2022-02-16 02:20:00|4144.32|4142.32|4144.32|4142.32|4144.82|4142.82|4143.82|4141.82|41
1644978300000|2022-02-16 02:25:00|4144.52|4142.52|4144.32|4142.32|4144.52|4142.52|4143.82|4141.82|22
1644978600000|2022-02-16 02:30:00|4143.82|4141.82|4142.82|4140.82|4143.82|4141.82|4141.82|4139.82|239
1644978900000|2022-02-16 02:35:00|4143.32|4141.32|4141.82|4139.82|4144.02|4142.02|4141.52|4139.52|47
1644979200000|2022-02-16 02:40:00|4142.32|4140.32|4142.32|4140.32|4142.82|4140.82|4141.82|4139.82|34
1644979500000|2022-02-16 02:45:00|4142.52|4140.52|4143.32|4141.32|4146.32|4144.32|4142.32|4140.32|116
1644979800000|2022-02-16 02:50:00|4143.52|4141.52|4142.82|4140.82|4143.82|4141.82|4142.52|4140.52|102
1644980100000|2022-02-16 02:55:00|4142.32|4140.32|4143.82|4141.82|4144.32|4142.32|4141.32|4139.32|85
1644980400000|2022-02-16 03:00:00|4144.02|4142.02|4143.32|4141.32|4144.82|4142.82|4142.52|4140.52|43
1644980700000|2022-02-16 03:05:00|4142.82|4140.82|4145.32|4143.32|4146.32|4144.32|4142.82|4140.82|78
1644981000000|2022-02-16 03:10:00|4144.82|4142.82|4145.32|4143.32|4145.82|4143.82|4144.82|4142.82|17
1644981300000|2022-02-16 03:15:00|4145.82|4143.82|4144.82|4142.82|4146.32|4144.32|4144.32|4142.32|59
1644981600000|2022-02-16 03:20:00|4144.52|4142.52|4142.32|4140.32|4144.52|4142.52|4142.32|4140.32|22
1644981900000|2022-02-16 03:25:00|4142.02|4140.02|4143.02|4141.02|4143.02|4141.02|4141.52|4139.52|6
1644982200000|2022-02-16 03:30:00|4142.82|4140.82|4142.82|4140.82|4143.02|4141.02|4141.32|4139.32|26
1644982500000|2022-02-16 03:35:00|4143.02|4141.02|4142.32|4140.32|4143.32|4141.32|4142.02|4140.02|10
1644982800000|2022-02-16 03:40:00|4142.52|4140.52|4142.52|4140.52|4143.52|4141.52|4142.32|4140.32|17
1644983100000|2022-02-16 03:45:00|4142.82|4140.82|4143.32|4141.32|4143.32|4141.32|4142.32|4140.32|15
1644983400000|2022-02-16 03:50:00|4143.52|4141.52|4141.32|4139.32|4143.52|4141.52|4141.02|4139.02|51
1644983700000|2022-02-16 03:55:00|4141.02|4139.02|4143.32|4141.32|4143.52|4141.52|4140.32|4138.32|15
1644984000000|2022-02-16 04:00:00|4142.82|4140.82|4142.82|4140.82|4143.32|4141.32|4142.32|4140.32|34
1644984300000|2022-02-16 04:05:00|4143.02|4141.02|4142.32|4140.32|4143.02|4141.02|4141.82|4139.82|5
1644984600000|2022-02-16 04:10:00|4142.02|4140.02|4143.32|4141.32|4143.32|4141.32|4142.02|4140.02|19
1644984900000|2022-02-16 04:15:00|4143.82|4141.82|4144.32|4142.32|4144.82|4142.82|4143.82|4141.82|29
1644985200000|2022-02-16 04:20:00|4144.82|4142.82|4144.32|4142.32|4145.32|4143.32|4143.52|4141.52|27
1644985500000|2022-02-16 04:25:00|4144.02|4142.02|4142.82|4140.82|4144.32|4142.32|4142.32|4140.32|100
1644985800000|2022-02-16 04:30:00|4143.02|4141.02|4143.32|4141.32|4143.52|4141.52|4142.82|4140.82|19
1644986100000|2022-02-16 04:35:00|4142.82|4140.82|4143.02|4141.02|4143.32|4141.32|4141.82|4139.82|27
1644986400000|2022-02-16 04:40:00|4142.82|4140.82|4142.82|4140.82|4143.02|4141.02|4141.82|4139.82|77
1644986700000|2022-02-16 04:45:00|4143.32|4141.32|4143.52|4141.52|4143.82|4141.82|4143.32|4141.32|12
1644987000000|2022-02-16 04:50:00|4143.82|4141.82|4145.32|4143.32|4145.52|4143.52|4143.52|4141.52|6
1644987300000|2022-02-16 04:55:00|4145.82|4143.82|4146.82|4144.82|4146.82|4144.82|4145.82|4143.82|70
1644987600000|2022-02-16 05:00:00|4146.52|4144.52|4149.32|4147.32|4149.52|4147.52|4146.52|4144.52|43
1644987900000|2022-02-16 05:05:00|4149.02|4147.02|4148.82|4146.82|4149.32|4147.32|4147.82|4145.82|31
1644988200000|2022-02-16 05:10:00|4148.52|4146.52|4150.52|4148.52|4150.82|4148.82|4148.32|4146.32|49
1644988500000|2022-02-16 05:15:00|4150.82|4148.82|4149.52|4147.52|4150.82|4148.82|4149.52|4147.52|25
1644988800000|2022-02-16 05:20:00|4149.32|4147.32|4149.82|4147.82|4150.32|4148.32|4148.82|4146.82|15
1644989100000|2022-02-16 05:25:00|4150.02|4148.02|4149.32|4147.32|4150.32|4148.32|4148.82|4146.82|18
1644989400000|2022-02-16 05:30:00|4149.52|4147.52|4149.32|4147.32|4150.02|4148.02|4148.82|4146.82|26
1644989700000|2022-02-16 05:35:00|4148.82|4146.82|4149.32|4147.32|4149.82|4147.82|4148.52|4146.52|24
1644990000000|2022-02-16 05:40:00|4149.02|4147.02|4148.32|4146.32|4149.32|4147.32|4147.82|4145.82|55
1644990300000|2022-02-16 05:45:00|4148.02|4146.02|4149.32|4147.32|4150.32|4148.32|4148.02|4146.02|65
1644990600000|2022-02-16 05:50:00|4149.02|4147.02|4149.02|4147.02|4150.32|4148.32|4148.82|4146.82|15
1644990900000|2022-02-16 05:55:00|4148.82|4146.82|4150.82|4148.82|4151.32|4149.32|4148.82|4146.82|285
1644991200000|2022-02-16 06:00:00|4150.32|4148.32|4149.82|4147.82|4151.82|4149.82|4149.82|4147.82|68
1644991500000|2022-02-16 06:05:00|4149.52|4147.52|4148.02|4146.02|4149.52|4147.52|4147.82|4145.82|92
1644991800000|2022-02-16 06:10:00|4147.82|4145.82|4150.02|4148.02|4150.32|4148.32|4147.32|4145.32|17
1644992100000|2022-02-16 06:15:00|4149.82|4147.82|4151.82|4149.82|4151.82|4149.82|4149.02|4147.02|21
1644992400000|2022-02-16 06:20:00|4151.52|4149.52|4151.82|4149.82|4152.32|4150.32|4151.32|4149.32|62
1644992700000|2022-02-16 06:25:00|4151.52|4149.52|4151.32|4149.32|4151.82|4149.82|4150.52|4148.52|59
1644993000000|2022-02-16 06:30:00|4151.02|4149.02|4154.32|4152.32|4154.32|4152.32|4150.82|4148.82|181
1644993300000|2022-02-16 06:35:00|4153.82|4151.82|4155.52|4153.52|4155.82|4153.82|4153.52|4151.52|435
1644993600000|2022-02-16 06:40:00|4155.32|4153.32|4154.82|4152.82|4156.52|4154.52|4154.82|4152.82|364
1644993900000|2022-02-16 06:45:00|4155.32|4153.32|4154.82|4152.82|4156.32|4154.32|4154.52|4152.52|80
1644994200000|2022-02-16 06:50:00|4154.52|4152.52|4153.82|4151.82|4154.82|4152.82|4151.82|4149.82|342
1644994500000|2022-02-16 06:55:00|4153.52|4151.52|4153.32|4151.32|4153.82|4151.82|4153.32|4151.32|170
1644994800000|2022-02-16 07:00:00|4153.07|4151.57|4155.07|4153.57|4156.57|4155.07|4149.57|4148.07|1270
1644995100000|2022-02-16 07:05:00|4154.77|4153.27|4155.07|4153.57|4156.07|4154.57|4154.57|4153.07|512
1644995400000|2022-02-16 07:10:00|4154.77|4153.27|4153.07|4151.57|4155.07|4153.57|4151.07|4149.57|606
1644995700000|2022-02-16 07:15:00|4152.57|4151.07|4150.27|4148.77|4153.57|4152.07|4149.57|4148.07|484
1644996000000|2022-02-16 07:20:00|4150.07|4148.57|4149.57|4148.07|4151.07|4149.57|4148.07|4146.57|372
1644996300000|2022-02-16 07:25:00|4150.07|4148.57|4151.07|4149.57|4151.07|4149.57|4149.07|4147.57|515
1644996600000|2022-02-16 07:30:00|4150.57|4149.07|4151.77|4150.27|4152.07|4150.57|4149.07|4147.57|976
1644996900000|2022-02-16 07:35:00|4152.27|4150.77|4152.07|4150.57|4153.57|4152.07|4151.07|4149.57|560
1644997200000|2022-02-16 07:40:00|4152.57|4151.07|4150.07|4148.57|4152.57|4151.07|4150.07|4148.57|683
1644997500000|2022-02-16 07:45:00|4150.57|4149.07|4148.07|4146.57|4150.57|4149.07|4148.07|4146.57|825
1644997800000|2022-02-16 07:50:00|4147.77|4146.27|4144.57|4143.07|4149.57|4148.07|4143.07|4141.57|1580
1644998100000|2022-02-16 07:55:00|4144.07|4142.57|4151.77|4150.27|4152.07|4150.57|4142.57|4141.07|2875
1644998400000|2022-02-16 08:00:00|4152.57|4151.07|4151.57|4150.07|4160.57|4159.07|4148.07|4146.57|11875
1644998700000|2022-02-16 08:05:00|4150.57|4149.07|4154.07|4152.57|4155.57|4154.07|4149.07|4147.57|6480
1644999000000|2022-02-16 08:10:00|4153.77|4152.27|4167.07|4165.57|4167.07|4165.57|4151.07|4149.57|7842
1644999300000|2022-02-16 08:15:00|4167.57|4166.07|4173.07|4171.57|4178.07|4176.57|4167.07|4165.57|11223
1644999600000|2022-02-16 08:20:00|4174.07|4172.57|4179.07|4177.57|4182.57|4181.07|4174.07|4172.57|8063
1644999900000|2022-02-16 08:25:00|4178.57|4177.07|4173.57|4172.07|4181.57|4180.07|4171.07|4169.57|8465
1645000200000|2022-02-16 08:30:00|4173.77|4172.27|4171.07|4169.57|4174.07|4172.57|4169.07|4167.57|4895
1645000500000|2022-02-16 08:35:00|4171.57|4170.07|4175.07|4173.57|4178.57|4177.07|4171.57|4170.07|6758
1645000800000|2022-02-16 08:40:00|4174.75|4173.25|4162.75|4161.25|4174.75|4173.25|4161.95|4160.45|7467
1645001100000|2022-02-16 08:45:00|4162.95|4161.45|4166.25|4164.75|4166.75|4165.25|4160.45|4158.95|4686
1645001400000|2022-02-16 08:50:00|4166.75|4165.25|4164.25|4162.75|4168.25|4166.75|4162.75|4161.25|2938
1645001700000|2022-02-16 08:55:00|4163.75|4162.25|4167.45|4165.95|4169.25|4167.75|4162.75|4161.25|5455
1645002000000|2022-02-16 09:00:00|4167.75|4166.25|4172.25|4170.75|4175.95|4174.45|4166.75|4165.25|4824
1645002300000|2022-02-16 09:05:00|4171.75|4170.25|4154.45|4152.95|4171.75|4170.25|4152.25|4150.75|8750
1645002600000|2022-02-16 09:10:00|4154.25|4152.75|4159.75|4158.25|4159.75|4158.25|4147.75|4146.25|8854
1645002900000|2022-02-16 09:15:00|4159.25|4157.75|4159.75|4158.25|4162.75|4161.25|4157.75|4156.25|4399
1645003200000|2022-02-16 09:20:00|4159.25|4157.75|4161.25|4159.75|4161.75|4160.25|4156.95|4155.45|3839
1645003500000|2022-02-16 09:25:00|4160.75|4159.25|4159.75|4158.25|4162.75|4161.25|4159.25|4157.75|3372
1645003800000|2022-02-16 09:30:00|4159.45|4157.95|4162.75|4161.25|4166.45|4164.95|4159.45|4157.95|6331
1645004100000|2022-02-16 09:35:00|4163.25|4161.75|4162.25|4160.75|4164.25|4162.75|4159.25|4157.75|1427
1645004400000|2022-02-16 09:40:00|4161.95|4160.45|4160.25|4158.75|4164.25|4162.75|4159.75|4158.25|2419
1645004700000|2022-02-16 09:45:00|4160.75|4159.25|4159.75|4158.25|4161.75|4160.25|4158.25|4156.75|4897
1645005000000|2022-02-16 09:50:00|4160.25|4158.75|4161.75|4160.25|4163.75|4162.25|4160.25|4158.75|2305
1645005300000|2022-02-16 09:55:00|4161.25|4159.75|4155.75|4154.25|4162.75|4161.25|4154.75|4153.25|20106
1645005600000|2022-02-16 10:00:00|4155.25|4153.75|4153.75|4152.25|4155.95|4154.45|4149.75|4148.25|3459
1645005900000|2022-02-16 10:05:00|4154.25|4152.75|4154.25|4152.75|4156.25|4154.75|4152.75|4151.25|7554
1645006200000|2022-02-16 10:10:00|4154.75|4153.25|4156.75|4155.25|4157.25|4155.75|4153.25|4151.75|2338
1645006500000|2022-02-16 10:15:00|4157.25|4155.75|4147.95|4146.45|4157.25|4155.75|4147.75|4146.25|3284
1645006800000|2022-02-16 10:20:00|4147.45|4145.95|4139.95|4138.45|4148.75|4147.25|4139.25|4137.75|5220
1645007100000|2022-02-16 10:25:00|4140.25|4138.75|4144.25|4142.75|4145.75|4144.25|4138.75|4137.25|4418
1645007400000|2022-02-16 10:30:00|4144.45|4142.95|4147.25|4145.75|4147.75|4146.25|4142.75|4141.25|4123
1645007700000|2022-02-16 10:35:00|4146.75|4145.25|4142.75|4141.25|4147.75|4146.25|4142.25|4140.75|3209
1645008000000|2022-02-16 10:40:00|4143.75|4142.25|4147.75|4146.25|4147.75|4146.25|4143.25|4141.75|2076
1645008300000|2022-02-16 10:45:00|4147.45|4145.95|4149.25|4147.75|4150.25|4148.75|4146.75|4145.25|5871
1645008600000|2022-02-16 10:50:00|4148.95|4147.45|4149.25|4147.75|4151.25|4149.75|4147.75|4146.25|2682
1645008900000|2022-02-16 10:55:00|4148.95|4147.45|4151.25|4149.75|4152.25|4150.75|4148.75|4147.25|2216
1645009200000|2022-02-16 11:00:00|4150.25|4148.75|4149.75|4148.25|4154.75|4153.25|4149.75|4148.25|3650
1645009500000|2022-02-16 11:05:00|4150.25|4148.75|4150.25|4148.75|4152.25|4150.75|4149.25|4147.75|11725
1645009800000|2022-02-16 11:10:00|4149.75|4148.25|4147.25|4145.75|4149.75|4148.25|4146.25|4144.75|6840
1645010100000|2022-02-16 11:15:00|4147.75|4146.25|4148.25|4146.75|4150.45|4148.95|4147.75|4146.25|1748
1645010400000|2022-02-16 11:20:00|4148.45|4146.95|4149.25|4147.75|4150.25|4148.75|4148.25|4146.75|4237
1645010700000|2022-02-16 11:25:00|4149.75|4148.25|4148.25|4146.75|4149.75|4148.25|4146.25|4144.75|2817
1645011000000|2022-02-16 11:30:00|4147.95|4146.45|4148.75|4147.25|4150.25|4148.75|4145.75|4144.25|2002
1645011300000|2022-02-16 11:35:00|4149.25|4147.75|4151.75|4150.25|4153.25|4151.75|4148.75|4147.25|2040
1645011600000|2022-02-16 11:40:00|4152.25|4150.75|4151.75|4150.25|4153.25|4151.75|4150.25|4148.75|4237
1645011900000|2022-02-16 11:45:00|4152.25|4150.75|4152.75|4151.25|4153.25|4151.75|4151.25|4149.75|1698
1645012200000|2022-02-16 11:50:00|4152.25|4150.75|4147.75|4146.25|4152.75|4151.25|4147.75|4146.25|2227
1645012500000|2022-02-16 11:55:00|4148.25|4146.75|4145.75|4144.25|4151.25|4149.75|4145.75|4144.25|3139
1645012800000|2022-02-16 12:00:00|4146.25|4144.75|4148.75|4147.25|4148.75|4147.25|4145.25|4143.75|5345
1645013100000|2022-02-16 12:05:00|4148.25|4146.75|4147.75|4146.25|4148.75|4147.25|4147.25|4145.75|3987
1645013400000|2022-02-16 12:10:00|4148.25|4146.75|4148.75|4147.25|4149.25|4147.75|4145.25|4143.75|4934
1645013700000|2022-02-16 12:15:00|4149.25|4147.75|4149.25|4147.75|4149.75|4148.25|4147.25|4145.75|2047
1645014000000|2022-02-16 12:20:00|4149.75|4148.25|4148.75|4147.25|4150.75|4149.25|4146.25|4144.75|2654
1645014300000|2022-02-16 12:25:00|4149.25|4147.75|4149.95|4148.45|4152.45|4150.95|4148.75|4147.25|3034
1645014600000|2022-02-16 12:30:00|4149.75|4148.25|4146.75|4145.25|4150.25|4148.75|4146.25|4144.75|2088
1645014900000|2022-02-16 12:35:00|4146.45|4144.95|4139.25|4137.75|4146.45|4144.95|4138.25|4136.75|9095
1645015200000|2022-02-16 12:40:00|4139.69|4138.19|4138.69|4137.19|4140.19|4138.69|4135.19|4133.69|8170
1645015500000|2022-02-16 12:45:00|4138.19|4136.69|4140.19|4138.69|4141.69|4140.19|4138.19|4136.69|2979
1645015800000|2022-02-16 12:50:00|4140.39|4138.89|4141.19|4139.69|4142.19|4140.69|4139.39|4137.89|2727
1645016100000|2022-02-16 12:55:00|4140.89|4139.39|4142.89|4141.39|4143.19|4141.69|4140.69|4139.19|2860
1645016400000|2022-02-16 13:00:00|4142.69|4141.19|4142.19|4140.69|4144.19|4142.69|4139.19|4137.69|4232
1645016700000|2022-02-16 13:05:00|4142.39|4140.89|4139.19|4137.69|4142.69|4141.19|4139.19|4137.69|1518
1645017000000|2022-02-16 13:10:00|4139.39|4137.89|4143.19|4141.69|4143.19|4141.69|4139.19|4137.69|1378
1645017300000|2022-02-16 13:15:00|4143.69|4142.19|4146.69|4145.19|4147.19|4145.69|4143.19|4141.69|1183
1645017600000|2022-02-16 13:20:00|4147.19|4145.69|4147.69|4146.19|4147.69|4146.19|4146.69|4145.19|1044
1645017900000|2022-02-16 13:25:00|4147.19|4145.69|4142.89|4141.39|4147.19|4145.69|4142.89|4141.39|2188
1645018200000|2022-02-16 13:30:00|4142.39|4140.89|4145.69|4144.19|4149.19|4147.69|4142.19|4140.69|4989
1645018500000|2022-02-16 13:35:00|4145.19|4143.69|4144.19|4142.69|4148.69|4147.19|4144.19|4142.69|8428
1645018800000|2022-02-16 13:40:00|4143.19|4141.69|4143.69|4142.19|4145.19|4143.69|4142.19|4140.69|8727
1645019100000|2022-02-16 13:45:00|4143.19|4141.69|4138.19|4136.69|4144.69|4143.19|4138.19|4136.69|4980
1645019400000|2022-02-16 13:50:00|4137.69|4136.19|4135.69|4134.19|4139.69|4138.19|4133.19|4131.69|6786
1645019700000|2022-02-16 13:55:00|4135.89|4134.39|4133.19|4131.69|4136.69|4135.19|4129.69|4128.19|10369
1645020000000|2022-02-16 14:00:00|4132.89|4131.39|4127.69|4126.19|4133.69|4132.19|4125.69|4124.19|6378
1645020300000|2022-02-16 14:05:00|4127.19|4125.69|4126.19|4124.69|4128.19|4126.69|4122.69|4121.19|4545
1645020600000|2022-02-16 14:10:00|4125.69|4124.19|4118.19|4116.69|4126.19|4124.69|4117.69|4116.19|5671
1645020900000|2022-02-16 14:15:00|4117.89|4116.39|4123.69|4122.19|4125.69|4124.19|4117.39|4115.89|6658
1645021200000|2022-02-16 14:20:00|4124.19|4122.69|4120.69|4119.19|4125.19|4123.69|4119.19|4117.69|3244
1645021500000|2022-02-16 14:25:00|4120.89|4119.39|4126.19|4124.69|4127.19|4125.69|4120.19|4118.69|6870
1645021800000|2022-02-16 14:30:00|4125.69|4124.19|4131.19|4129.69|4132.69|4131.19|4124.69|4123.19|8590
1645022100000|2022-02-16 14:35:00|4130.69|4129.19|4131.69|4130.19|4132.19|4130.69|4128.19|4126.69|4353
1645022400000|2022-02-16 14:40:00|4131.19|4129.69|4127.69|4126.19|4131.89|4130.39|4125.69|4124.19|4074
1645022700000|2022-02-16 14:45:00|4127.89|4126.39|4129.69|4128.19|4136.19|4134.69|4127.19|4125.69|4576
1645023000000|2022-02-16 14:50:00|4129.19|4127.69|4119.69|4118.19|4129.19|4127.69|4117.69|4116.19|6947
1645023300000|2022-02-16 14:55:00|4119.89|4118.39|4124.19|4122.69|4125.19|4123.69|4119.19|4117.69|8787
1645023600000|2022-02-16 15:00:00|4123.69|4122.19|4124.69|4123.19|4127.19|4125.69|4120.69|4119.19|5540
1645023900000|2022-02-16 15:05:00|4125.19|4123.69|4126.19|4124.69|4129.19|4127.69|4123.69|4122.19|3371
1645024200000|2022-02-16 15:10:00|4126.21|4124.71|4127.41|4125.91|4131.21|4129.71|4124.21|4122.71|3458
1645024500000|2022-02-16 15:15:00|4127.21|4125.71|4124.71|4123.21|4128.21|4126.71|4122.21|4120.71|3938
1645024800000|2022-02-16 15:20:00|4124.41|4122.91|4127.71|4126.21|4127.71|4126.21|4121.71|4120.21|2176
1645025100000|2022-02-16 15:25:00|4127.41|4125.91|4129.71|4128.21|4131.21|4129.71|4126.21|4124.71|4064
1645025400000|2022-02-16 15:30:00|4129.21|4127.71|4131.91|4130.41|4132.21|4130.71|4128.21|4126.71|4533
1645025700000|2022-02-16 15:35:00|4131.71|4130.21|4134.71|4133.21|4134.71|4133.21|4131.71|4130.21|5231
1645026000000|2022-02-16 15:40:00|4134.21|4132.71|4136.71|4135.21|4136.71|4135.21|4132.41|4130.91|2972
1645026300000|2022-02-16 15:45:00|4136.21|4134.71|4135.71|4134.21|4136.71|4135.21|4134.21|4132.71|2749
1645026600000|2022-02-16 15:50:00|4135.21|4133.71|4135.71|4134.21|4138.21|4136.71|4134.21|4132.71|4424
1645026900000|2022-02-16 15:55:00|4135.21|4133.71|4132.71|4131.21|4135.41|4133.91|4129.71|4128.21|7107
1645027200000|2022-02-16 16:00:00|4132.91|4131.41|4137.21|4135.71|4138.21|4136.71|4131.71|4130.21|5140
1645027500000|2022-02-16 16:05:00|4136.71|4135.21|4141.21|4139.71|4142.21|4140.71|4134.21|4132.71|4790
1645027800000|2022-02-16 16:10:00|4140.71|4139.21|4140.71|4139.21|4141.71|4140.21|4139.21|4137.71|3538
1645028100000|2022-02-16 16:15:00|4140.21|4138.71|4138.21|4136.71|4142.71|4141.21|4137.71|4136.21|3475
1645028400000|2022-02-16 16:20:00|4137.91|4136.41|4139.71|4138.21|4139.71|4138.21|4137.21|4135.71|6965
1645028700000|2022-02-16 16:25:00|4139.21|4137.71|4139.71|4138.21|4142.71|4141.21|4139.21|4137.71|10747
1645029000000|2022-02-16 16:30:00|4140.21|4138.71|4138.71|4137.21|4142.71|4141.21|4137.71|4136.21|14739
1645029300000|2022-02-16 16:35:00|4139.21|4137.71|4138.21|4136.71|4140.41|4138.91|4135.71|4134.21|9538
1645029600000|2022-02-16 16:40:00|4138.71|4137.21|4132.21|4130.71|4138.91|4137.41|4130.21|4128.71|6928
1645029900000|2022-02-16 16:45:00|4131.71|4130.21|4133.21|4131.71|4133.71|4132.21|4130.21|4128.71|2840
1645030200000|2022-02-16 16:50:00|4133.41|4131.91|4133.71|4132.21|4135.21|4133.71|4133.21|4131.71|2597
1645030500000|2022-02-16 16:55:00|4133.21|4131.71|4136.21|4134.71|4137.21|4135.71|4133.21|4131.71|2034
1645030800000|2022-02-16 17:00:00|4136.71|4135.21|4138.71|4137.21|4139.41|4137.91|4135.71|4134.21|1922
1645031100000|2022-02-16 17:05:00|4138.41|4136.91|4137.21|4135.71|4139.21|4137.71|4137.21|4135.71|1730
1645031400000|2022-02-16 17:10:00|4136.91|4135.41|4135.71|4134.21|4138.21|4136.71|4135.21|4133.71|1659
1645031700000|2022-02-16 17:15:00|4135.41|4133.91|4133.71|4132.21|4136.21|4134.71|4132.71|4131.21|1716
1645032000000|2022-02-16 17:20:00|4134.21|4132.71|4134.91|4133.41|4135.71|4134.21|4132.91|4131.41|1273
1645032300000|2022-02-16 17:25:00|4134.71|4133.21|4134.71|4133.21|4136.71|4135.21|4134.21|4132.71|1457
1645032600000|2022-02-16 17:30:00|4134.21|4132.71|4126.71|4125.21|4134.71|4133.21|4125.71|4124.21|1459
1645032900000|2022-02-16 17:35:00|4126.41|4124.91|4130.41|4128.91|4130.71|4129.21|4126.21|4124.71|1111
1645033200000|2022-02-16 17:40:00|4130.71|4129.21|4132.21|4130.71|4132.71|4131.21|4130.41|4128.91|720
1645033500000|2022-02-16 17:45:00|4131.71|4130.21|4133.21|4131.71|4133.71|4132.21|4131.21|4129.71|806
1645033800000|2022-02-16 17:50:00|4133.41|4131.91|4135.71|4134.21|4136.21|4134.71|4132.71|4131.21|853
1645034100000|2022-02-16 17:55:00|4135.21|4133.71|4135.21|4133.71|4136.21|4134.71|4134.71|4133.21|387
1645034400000|2022-02-16 18:00:00|4134.71|4133.21|4132.21|4130.71|4136.71|4135.21|4131.71|4130.21|2049
1645034700000|2022-02-16 18:05:00|4131.71|4130.21|4134.71|4133.21|4135.21|4133.71|4131.71|4130.21|124
1645035000000|2022-02-16 18:10:00|4134.91|4133.41|4134.71|4133.21|4135.21|4133.71|4133.41|4131.91|227
1645035300000|2022-02-16 18:15:00|4135.21|4133.71|4134.71|4133.21|4135.71|4134.21|4134.41|4132.91|245
1645035600000|2022-02-16 18:20:00|4135.21|4133.71|4135.21|4133.71|4136.71|4135.21|4134.21|4132.71|409
1645035900000|2022-02-16 18:25:00|4135.41|4133.91|4134.71|4133.21|4135.71|4134.21|4134.21|4132.71|296
1645036200000|2022-02-16 18:30:00|4134.21|4132.71|4133.71|4132.21|4134.71|4133.21|4132.21|4130.71|474
1645036500000|2022-02-16 18:35:00|4133.41|4131.91|4134.21|4132.71|4135.71|4134.21|4133.21|4131.71|451
1645036800000|2022-02-16 18:40:00|4133.91|4132.41|4131.71|4130.21|4134.21|4132.71|4131.41|4129.91|536
1645037100000|2022-02-16 18:45:00|4132.21|4130.71|4133.21|4131.71|4133.71|4132.21|4131.91|4130.41|360
1645037400000|2022-02-16 18:50:00|4133.71|4132.21|4135.71|4134.21|4136.21|4134.71|4133.71|4132.21|336
1645037700000|2022-02-16 18:55:00|4135.21|4133.71|4136.21|4134.71|4137.21|4135.71|4131.71|4130.21|385
1645038000000|2022-02-16 19:00:00|4135.91|4134.41|4139.91|4138.41|4147.21|4145.71|4128.91|4127.41|2750
1645038300000|2022-02-16 19:05:00|4140.21|4138.71|4143.21|4141.71|4147.71|4146.21|4137.21|4135.71|836
1645038600000|2022-02-16 19:10:00|4142.91|4141.41|4139.21|4137.71|4143.91|4142.41|4135.71|4134.21|1968
1645038900000|2022-02-16 19:15:00|4139.91|4138.41|4144.71|4143.21|4145.71|4144.21|4139.41|4137.91|1341
1645039200000|2022-02-16 19:20:00|4144.41|4142.91|4154.21|4152.71|4154.71|4153.21|4142.71|4141.21|2486
1645039500000|2022-02-16 19:25:00|4154.41|4152.91|4155.71|4154.21|4155.71|4154.21|4153.71|4152.21|896
1645039800000|2022-02-16 19:30:00|4155.41|4153.91|4156.71|4155.21|4161.71|4160.21|4155.41|4153.91|1876
1645040100000|2022-02-16 19:35:00|4157.21|4155.71|4155.71|4154.21|4158.21|4156.71|4153.41|4151.91|1302
1645040400000|2022-02-16 19:40:00|4155.41|4153.91|4152.71|4151.21|4156.21|4154.71|4149.71|4148.21|719
1645040700000|2022-02-16 19:45:00|4152.21|4150.71|4150.21|4148.71|4154.21|4152.71|4148.21|4146.71|615
1645041000000|2022-02-16 19:50:00|4150.41|4148.91|4153.71|4152.21|4155.21|4153.71|4150.21|4148.71|338
1645041300000|2022-02-16 19:55:00|4153.41|4151.91|4156.41|4154.91|4157.21|4155.71|4153.21|4151.71|474
1645041600000|2022-02-16 20:00:00|4156.71|4155.21|4162.21|4160.71|4162.71|4161.21|4154.91|4153.41|1177
1645041900000|2022-02-16 20:05:00|4161.91|4160.41|4160.91|4159.41|4162.21|4160.71|4159.71|4158.21|623
1645042200000|2022-02-16 20:10:00|4160.71|4159.21|4158.41|4156.91|4160.91|4159.41|4157.21|4155.71|624
1645042500000|2022-02-16 20:15:00|4158.71|4157.21|4160.21|4158.71|4160.21|4158.71|4157.21|4155.71|522
1645042800000|2022-02-16 20:20:00|4159.71|4158.21|4158.41|4156.91|4160.71|4159.21|4156.91|4155.41|702
1645043100000|2022-02-16 20:25:00|4158.71|4157.21|4160.71|4159.21|4161.21|4159.71|4158.21|4156.71|552
1645043400000|2022-02-16 20:30:00|4160.41|4158.91|4156.91|4155.41|4161.21|4159.71|4154.71|4153.21|823
1645043700000|2022-02-16 20:35:00|4157.21|4155.71|4160.21|4158.71|4160.21|4158.71|4155.41|4153.91|545
1645044000000|2022-02-16 20:40:00|4159.91|4158.41|4159.21|4157.71|4160.71|4159.21|4158.21|4156.71|460
1645044300000|2022-02-16 20:45:00|4158.71|4157.21|4160.21|4158.71|4161.21|4159.71|4156.71|4155.21|511
1645044600000|2022-02-16 20:50:00|4160.91|4159.41|4157.21|4155.71|4162.71|4161.21|4155.91|4154.41|1665
1645044900000|2022-02-16 20:55:00|4156.71|4155.21|4155.41|4153.91|4157.21|4155.71|4151.21|4149.71|2858
1645045200000|2022-02-16 21:00:00|4156.66|4153.66|4153.76|4150.76|4156.96|4153.96|4152.56|4149.56|22316
1645045500000|2022-02-16 21:05:00|4153.56|4150.56|4152.76|4149.76|4154.36|4151.36|4152.36|4149.36|0
1645045800000|2022-02-16 21:10:00|4152.56|4149.56|4152.56|4149.56|4154.66|4151.66|4152.36|4149.36|0
1645046100000|2022-02-16 21:15:00|4152.76|4149.76|4153.76|4150.76|4154.66|4151.66|4152.76|4149.76|0
1645046400000|2022-02-16 21:20:00|4153.86|4150.86|4153.76|4150.76|4157.76|4154.76|4151.06|4148.06|0
1645046700000|2022-02-16 21:25:00|4153.56|4150.56|4154.06|4151.06|4155.26|4152.26|4152.76|4149.76|0
1645047000000|2022-02-16 21:30:00|4153.96|4150.96|4154.16|4151.16|4155.86|4152.86|4153.56|4150.56|0
1645047300000|2022-02-16 21:35:00|4153.96|4150.96|4153.56|4150.56|4154.66|4151.66|4153.56|4150.56|0
1645047600000|2022-02-16 21:40:00|4153.96|4150.96|4152.76|4149.76|4154.16|4151.16|4152.76|4149.76|0
1645047900000|2022-02-16 21:45:00|4152.96|4149.96|4151.66|4148.66|4152.96|4149.96|4151.66|4148.66|0
1645048200000|2022-02-16 21:50:00|4151.86|4148.86|4151.46|4148.46|4152.56|4149.56|4151.06|4148.06|0
1645048500000|2022-02-16 21:55:00|4151.66|4148.66|4152.16|4149.16|4152.56|4149.56|4151.36|4148.36|0
1645048800000|2022-02-16 22:00:00|4151.96|4148.96|4152.06|4149.06|4152.36|4149.36|4151.56|4148.56|0
1645049100000|2022-02-16 22:05:00|4151.96|4148.96|4152.16|4149.16|4152.16|4149.16|4151.96|4148.96|0
1645049400000|2022-02-16 22:10:00|4151.96|4148.96|4151.86|4148.86|4152.36|4149.36|4151.76|4148.76|0
1645049700000|2022-02-16 22:15:00|4151.96|4148.96|4152.36|4149.36|4152.36|4149.36|4151.96|4148.96|0
1645050000000|2022-02-16 22:20:00|4152.56|4149.56|4153.36|4150.36|4153.36|4150.36|4152.56|4149.56|0
1645050300000|2022-02-16 22:25:00|4153.46|4150.46|4153.86|4150.86|4154.26|4151.26|4153.36|4150.36|0
1645050600000|2022-02-16 22:30:00|4153.96|4150.96|4153.76|4150.76|4154.16|4151.16|4153.26|4150.26|0
1645050900000|2022-02-16 22:35:00|4153.96|4150.96|4153.86|4150.86|4153.96|4150.96|4153.66|4150.66|0
1645051200000|2022-02-16 22:40:00|4153.66|4150.66|4153.06|4150.06|4153.76|4150.76|4152.86|4149.86|0
1645051500000|2022-02-16 22:45:00|4152.96|4149.96|4152.16|4149.16|4153.06|4150.06|4152.16|4149.16|0
1645051800000|2022-02-16 22:50:00|4152.06|4149.06|4153.36|4150.36|4153.36|4150.36|4151.86|4148.86|0
1645052100000|2022-02-16 22:55:00|4153.16|4150.16|4152.16|4149.16|4153.16|4150.16|4151.66|4148.66|0
1645052400000|2022-02-16 23:00:00|4153.46|4150.46|4155.76|4152.76|4156.06|4153.06|4152.16|4149.16|0
1645052700000|2022-02-16 23:05:00|4155.66|4152.66|4156.46|4153.46|4157.06|4154.06|4155.56|4152.56|0
1645053000000|2022-02-16 23:10:00|4156.76|4153.76|4156.96|4153.96|4157.36|4154.36|4156.06|4153.06|0
1645053300000|2022-02-16 23:15:00|4157.16|4154.16|4156.66|4153.66|4157.36|4154.36|4154.86|4151.86|0
1645053600000|2022-02-16 23:20:00|4156.96|4153.96|4157.16|4154.16|4157.56|4154.56|4156.26|4153.26|0
1645053900000|2022-02-16 23:25:00|4157.36|4154.36|4158.66|4155.66|4158.76|4155.76|4157.36|4154.36|0
1645054200000|2022-02-16 23:30:00|4158.76|4155.76|4158.56|4155.56|4159.16|4156.16|4158.16|4155.16|0
1645054500000|2022-02-16 23:35:00|4158.66|4155.66|4159.46|4156.46|4159.86|4156.86|4157.96|4154.96|0
1645054800000|2022-02-16 23:40:00|4159.26|4156.26|4151.06|4148.06|4159.66|4156.66|4150.76|4147.76|0
1645055100000|2022-02-16 23:45:00|4151.26|4148.26|4148.96|4145.96|4151.86|4148.86|4148.96|4145.96|0
1645055400000|2022-02-16 23:50:00|4149.16|4146.16|4149.36|4146.36|4150.46|4147.46|4148.16|4145.16|0
1645055700000|2022-02-16 23:55:00|4149.56|4146.56|4148.96|4145.96|4149.86|4146.86|4147.96|4144.96|0
1645056000000|2022-02-17 00:00:00|4148.86|4145.86|4147.86|4144.86|4149.46|4146.46|4147.76|4144.76|0
1645056300000|2022-02-17 00:05:00|4147.76|4144.76|4147.56|4144.56|4148.56|4145.56|4147.16|4144.16|0
1645056600000|2022-02-17 00:10:00|4147.26|4144.26|4147.56|4144.56|4148.76|4145.76|4147.16|4144.16|0
1645056900000|2022-02-17 00:15:00|4147.26|4144.26|4138.96|4136.96|4147.56|4144.56|4137.46|4135.46|1033
1645057200000|2022-02-17 00:20:00|4139.66|4137.66|4142.66|4140.66|4142.66|4140.66|4137.96|4135.96|331
1645057500000|2022-02-17 00:25:00|4142.46|4140.46|4140.66|4138.66|4143.96|4141.96|4140.46|4138.46|197
1645057800000|2022-02-17 00:30:00|4140.96|4138.96|4142.96|4140.96|4144.66|4142.66|4140.66|4138.66|447
1645058100000|2022-02-17 00:35:00|4143.46|4141.46|4140.96|4138.96|4143.46|4141.46|4138.96|4136.96|589
1645058400000|2022-02-17 00:40:00|4141.46|4139.46|4137.46|4135.46|4142.16|4140.16|4137.46|4135.46|264
1645058700000|2022-02-17 00:45:00|4137.16|4135.16|4134.96|4132.96|4137.46|4135.46|4133.46|4131.46|553
1645059000000|2022-02-17 00:50:00|4134.66|4132.66|4132.96|4130.96|4136.46|4134.46|4132.96|4130.96|179
1645059300000|2022-02-17 00:55:00|4133.46|4131.46|4135.46|4133.46|4136.66|4134.66|4133.46|4131.46|175
1645059600000|2022-02-17 01:00:00|4135.66|4133.66|4139.16|4137.16|4139.66|4137.66|4135.46|4133.46|223
1645059900000|2022-02-17 01:05:00|4138.96|4136.96|4133.96|4131.96|4139.46|4137.46|4133.46|4131.46|394
1645060200000|2022-02-17 01:10:00|4134.46|4132.46|4140.66|4138.66|4140.66|4138.66|4134.46|4132.46|185
1645060500000|2022-02-17 01:15:00|4140.96|4138.96|4141.16|4139.16|4141.96|4139.96|4138.16|4136.16|60
1645060800000|2022-02-17 01:20:00|4140.66|4138.66|4135.96|4133.96|4141.16|4139.16|4133.46|4131.46|459
1645061100000|2022-02-17 01:25:00|4136.16|4134.16|4139.66|4137.66|4141.96|4139.96|4135.96|4133.96|111
1645061400000|2022-02-17 01:30:00|4139.96|4137.96|4137.16|4135.16|4140.16|4138.16|4135.46|4133.46|131
1645061700000|2022-02-17 01:35:00|4136.96|4134.96|4139.46|4137.46|4139.66|4137.66|4136.46|4134.46|42
1645062000000|2022-02-17 01:40:00|4138.66|4136.66|4138.96|4136.96|4140.16|4138.16|4137.96|4135.96|52
1645062300000|2022-02-17 01:45:00|4139.46|4137.46|4135.16|4133.16|4139.46|4137.46|4132.96|4130.96|236
1645062600000|2022-02-17 01:50:00|4134.96|4132.96|4135.66|4133.66|4135.96|4133.96|4132.96|4130.96|50
1645062900000|2022-02-17 01:55:00|4135.46|4133.46|4135.96|4133.96|4136.96|4134.96|4135.16|4133.16|35
1645063200000|2022-02-17 02:00:00|4136.46|4134.46|4140.66|4138.66|4142.46|4140.46|4135.96|4133.96|88
1645063500000|2022-02-17 02:05:00|4140.96|4138.96|4140.46|4138.46|4142.16|4140.16|4139.66|4137.66|39
1645063800000|2022-02-17 02:10:00|4140.66|4138.66|4143.96|4141.96|4144.96|4142.96|4140.66|4138.66|81
1645064100000|2022-02-17 02:15:00|4144.16|4142.16|4144.46|4142.46|4144.96|4142.96|4143.46|4141.46|107
1645064400000|2022-02-17 02:20:00|4144.66|4142.66|4143.96|4141.96|4144.96|4142.96|4143.46|4141.46|115
1645064700000|2022-02-17 02:25:00|4144.16|4142.16|4143.46|4141.46|4144.46|4142.46|4143.46|4141.46|23
1645065000000|2022-02-17 02:30:00|4143.96|4141.96|4143.96|4141.96|4143.96|4141.96|4142.96|4140.96|59
1645065300000|2022-02-17 02:35:00|4144.16|4142.16|4143.96|4141.96|4144.96|4142.96|4143.46|4141.46|48
1645065600000|2022-02-17 02:40:00|4144.16|4142.16|4140.96|4138.96|4144.46|4142.46|4140.96|4138.96|21
1645065900000|2022-02-17 02:45:00|4141.66|4139.66|4141.46|4139.46|4142.96|4140.96|4140.66|4138.66|41
1645066200000|2022-02-17 02:50:00|4141.66|4139.66|4143.46|4141.46|4143.46|4141.46|4141.66|4139.66|53
1645066500000|2022-02-17 02:55:00|4143.96|4141.96|4144.16|4142.16|4144.46|4142.46|4143.16|4141.16|68
1645066800000|2022-02-17 03:00:00|4144.46|4142.46|4143.96|4141.96|4144.96|4142.96|4143.66|4141.66|19
1645067100000|2022-02-17 03:05:00|4144.16|4142.16|4145.46|4143.46|4145.66|4143.66|4143.96|4141.96|7
1645067400000|2022-02-17 03:10:00|4145.66|4143.66|4146.46|4144.46|4146.96|4144.96|4145.46|4143.46|19
1645067700000|2022-02-17 03:15:00|4146.16|4144.16|4146.66|4144.66|4147.16|4145.16|4145.66|4143.66|24
1645068000000|2022-02-17 03:20:00|4146.46|4144.46|4143.96|4141.96|4146.96|4144.96|4143.46|4141.46|164
1645068300000|2022-02-17 03:25:00|4144.46|4142.46|4145.66|4143.66|4145.96|4143.96|4144.46|4142.46|50
1645068600000|2022-02-17 03:30:00|4145.96|4143.96|4144.16|4142.16|4146.46|4144.46|4144.16|4142.16|23
1645068900000|2022-02-17 03:35:00|4143.96|4141.96|4144.66|4142.66|4145.16|4143.16|4143.46|4141.46|9
1645069200000|2022-02-17 03:40:00|4144.96|4142.96|4145.16|4143.16|4145.96|4143.96|4144.96|4142.96|5
1645069500000|2022-02-17 03:45:00|4144.96|4142.96|4141.46|4139.46|4145.16|4143.16|4141.46|4139.46|57
1645069800000|2022-02-17 03:50:00|4141.66|4139.66|4133.46|4131.46|4142.16|4140.16|4133.46|4131.46|121
1645070100000|2022-02-17 03:55:00|4133.96|4131.96|4118.16|4116.16|4133.96|4131.96|4118.16|4116.16|1819
1645070400000|2022-02-17 04:00:00|4118.46|4116.46|4104.96|4102.96|4118.46|4116.46|4103.46|4101.46|4210
1645070700000|2022-02-17 04:05:00|4104.46|4102.46|4107.96|4105.96|4110.16|4108.16|4103.46|4101.46|1037
1645071000000|2022-02-17 04:10:00|4107.66|4105.66|4111.16|4109.16|4121.46|4119.46|4104.46|4102.46|1756
1645071300000|2022-02-17 04:15:00|4110.96|4108.96|4111.46|4109.46|4114.96|4112.96|4106.96|4104.96|646
1645071600000|2022-02-17 04:20:00|4110.96|4108.96|4112.46|4110.46|4114.16|4112.16|4108.16|4106.16|461
1645071900000|2022-02-17 04:25:00|4111.96|4109.96|4111.66|4109.66|4112.96|4110.96|4109.96|4107.96|188
1645072200000|2022-02-17 04:30:00|4111.46|4109.46|4114.66|4112.66|4117.46|4115.46|4109.96|4107.96|327
1645072500000|2022-02-17 04:35:00|4114.96|4112.96|4111.46|4109.46|4115.16|4113.16|4109.46|4107.46|197
1645072800000|2022-02-17 04:40:00|4111.96|4109.96|4108.96|4106.96|4112.46|4110.46|4108.96|4106.96|140
1645073100000|2022-02-17 04:45:00|4109.16|4107.16|4106.96|4104.96|4110.46|4108.46|4106.96|4104.96|195
1645073400000|2022-02-17 04:50:00|4106.66|4104.66|4100.46|4098.46|4108.46|4106.46|4098.96|4096.96|1422
1645073700000|2022-02-17 04:55:00|4100.66|4098.66|4100.96|4098.96|4101.96|4099.96|4099.46|4097.46|239
1645074000000|2022-02-17 05:00:00|4101.16|4099.16|4099.16|4097.16|4102.96|4100.96|4098.46|4096.46|283
1645074300000|2022-02-17 05:05:00|4099.46|4097.46|4110.46|4108.46|4113.16|4111.16|4097.96|4095.96|1309
1645074600000|2022-02-17 05:10:00|4110.66|4108.66|4105.96|4103.96|4112.66|4110.66|4103.46|4101.46|400
1645074900000|2022-02-17 05:15:00|4106.16|4104.16|4110.46|4108.46|4111.66|4109.66|4104.96|4102.96|239
1645075200000|2022-02-17 05:20:00|4110.96|4108.96|4114.96|4112.96|4116.96|4114.96|4110.66|4108.66|375
1645075500000|2022-02-17 05:25:00|4114.66|4112.66|4112.66|4110.66|4116.16|4114.16|4112.66|4110.66|218
1645075800000|2022-02-17 05:30:00|4112.96|4110.96|4110.16|4108.16|4112.96|4110.96|4108.96|4106.96|590
1645076100000|2022-02-17 05:35:00|4109.96|4107.96|4112.16|4110.16|4113.16|4111.16|4108.96|4106.96|368
1645076400000|2022-02-17 05:40:00|4112.46|4110.46|4113.96|4111.96|4115.66|4113.66|4112.16|4110.16|101
1645076700000|2022-02-17 05:45:00|4113.66|4111.66|4108.96|4106.96|4114.66|4112.66|4108.46|4106.46|403
1645077000000|2022-02-17 05:50:00|4109.46|4107.46|4108.46|4106.46|4111.66|4109.66|4108.16|4106.16|135
1645077300000|2022-02-17 05:55:00|4108.16|4106.16|4110.96|4108.96|4112.16|4110.16|4107.96|4105.96|148
1645077600000|2022-02-17 06:00:00|4110.46|4108.46|4109.46|4107.46|4111.46|4109.46|4105.96|4103.96|344
1645077900000|2022-02-17 06:05:00|4109.66|4107.66|4104.96|4102.96|4109.66|4107.66|4104.96|4102.96|190
1645078200000|2022-02-17 06:10:00|4104.66|4102.66|4098.66|4096.66|4104.96|4102.96|4097.96|4095.96|970
1645078500000|2022-02-17 06:15:00|4098.46|4096.46|4102.66|4100.66|4102.66|4100.66|4097.96|4095.96|130
1645078800000|2022-02-17 06:20:00|4102.46|4100.46|4104.46|4102.46|4104.96|4102.96|4101.16|4099.16|76
1645079100000|2022-02-17 06:25:00|4103.46|4101.46|4114.96|4112.96|4114.96|4112.96|4100.46|4098.46|970
1645079400000|2022-02-17 06:30:00|4114.66|4112.66|4105.96|4103.96|4115.46|4113.46|4100.66|4098.66|1202
1645079700000|2022-02-17 06:35:00|4106.46|4104.46|4106.46|4104.46|4107.16|4105.16|4104.96|4102.96|153
1645080000000|2022-02-17 06:40:00|4106.66|4104.66|4107.66|4105.66|4109.96|4107.96|4106.66|4104.66|404
1645080300000|2022-02-17 06:45:00|4107.46|4105.46|4110.46|4108.46|4111.96|4109.96|4105.66|4103.66|1182
1645080600000|2022-02-17 06:50:00|4110.16|4108.16|4109.16|4107.16|4111.96|4109.96|4107.66|4105.66|702
1645080900000|2022-02-17 06:55:00|4109.46|4107.46|4111.96|4109.96|4112.96|4110.96|4108.96|4106.96|3545
1645081200000|2022-02-17 07:00:00|4111.71|4110.21|4128.21|4126.71|4130.21|4128.71|4111.41|4109.91|2568
1645081500000|2022-02-17 07:05:00|4128.71|4127.21|4128.21|4126.71|4130.71|4129.21|4126.71|4125.21|1176
1645081800000|2022-02-17 07:10:00|4127.91|4126.41|4126.71|4125.21|4131.71|4130.21|4123.71|4122.21|3643
1645082100000|2022-02-17 07:15:00|4126.21|4124.71|4130.71|4129.21|4131.71|4130.21|4124.21|4122.71|706
1645082400000|2022-02-17 07:20:00|4130.21|4128.71|4130.71|4129.21|4132.71|4131.21|4128.71|4127.21|742
1645082700000|2022-02-17 07:25:00|4130.21|4128.71|4128.21|4126.71|4131.71|4130.21|4127.71|4126.21|956
1645083000000|2022-02-17 07:30:00|4126.71|4125.21|4131.71|4130.21|4132.21|4130.71|4123.91|4122.41|2257
1645083300000|2022-02-17 07:35:00|4131.91|4130.41|4129.41|4127.91|4132.71|4131.21|4129.21|4127.71|404
1645083600000|2022-02-17 07:40:00|4129.21|4127.71|4131.21|4129.71|4132.21|4130.71|4128.21|4126.71|664
1645083900000|2022-02-17 07:45:00|4131.71|4130.21|4135.21|4133.71|4137.21|4135.71|4131.21|4129.71|2123
1645084200000|2022-02-17 07:50:00|4134.71|4133.21|4136.21|4134.71|4137.71|4136.21|4134.71|4133.21|1194
1645084500000|2022-02-17 07:55:00|4135.71|4134.21|4140.71|4139.21|4140.91|4139.41|4132.21|4130.71|3206
1645084800000|2022-02-17 08:00:00|4141.21|4139.71|4155.21|4153.71|4157.71|4156.21|4141.21|4139.71|16688
1645085100000|2022-02-17 08:05:00|4154.91|4153.41|4157.21|4155.71|4158.41|4156.91|4151.41|4149.91|7258
1645085400000|2022-02-17 08:10:00|4157.71|4156.21|4151.21|4149.71|4160.21|4158.71|4150.21|4148.71|7010
1645085700000|2022-02-17 08:15:00|4151.41|4149.91|4145.21|4143.71|4151.71|4150.21|4144.71|4143.21|6716
1645086000000|2022-02-17 08:20:00|4145.71|4144.21|4146.21|4144.71|4151.71|4150.21|4145.71|4144.21|4810
1645086300000|2022-02-17 08:25:00|4146.71|4145.21|4131.91|4130.41|4149.71|4148.21|4126.21|4124.71|19192
1645086600000|2022-02-17 08:30:00|4132.91|4131.41|4134.71|4133.21|4142.71|4141.21|4131.71|4130.21|8209
1645086900000|2022-02-17 08:35:00|4135.21|4133.71|4134.21|4132.71|4138.41|4136.91|4126.71|4125.21|9263
1645087200000|2022-02-17 08:40:00|4133.91|4132.41|4136.21|4134.71|4139.71|4138.21|4133.21|4131.71|9960
1645087500000|2022-02-17 08:45:00|4136.41|4134.91|4135.21|4133.71|4139.71|4138.21|4125.71|4124.21|13364
1645087800000|2022-02-17 08:50:00|4134.21|4132.71|4140.21|4138.71|4140.21|4138.71|4132.71|4131.21|2131
1645088100000|2022-02-17 08:55:00|4139.91|4138.41|4138.71|4137.21|4141.21|4139.71|4135.21|4133.71|3317
1645088400000|2022-02-17 09:00:00|4139.21|4137.71|4135.21|4133.71|4144.71|4143.21|4135.21|4133.71|6911
1645088700000|2022-02-17 09:05:00|4135.71|4134.21|4138.21|4136.71|4141.71|4140.21|4135.21|4133.71|3030
1645089000000|2022-02-17 09:10:00|4137.71|4136.21|4135.21|4133.71|4140.21|4138.71|4134.71|4133.21|2572
1645089300000|2022-02-17 09:15:00|4135.41|4133.91|4135.21|4133.71|4139.21|4137.71|4133.71|4132.21|1997
1645089600000|2022-02-17 09:20:00|4135.71|4134.21|4140.21|4138.71|4140.71|4139.21|4135.21|4133.71|2822
1645089900000|2022-02-17 09:25:00|4139.71|4138.21|4140.71|4139.21|4143.71|4142.21|4139.21|4137.71|2907
1645090200000|2022-02-17 09:30:00|4140.91|4139.41|4142.21|4140.71|4143.21|4141.71|4139.21|4137.71|1466
1645090500000|2022-02-17 09:35:00|4141.71|4140.21|4141.71|4140.21|4145.21|4143.71|4140.71|4139.21|4174
1645090800000|2022-02-17 09:40:00|4141.91|4140.41|4137.71|4136.21|4143.91|4142.41|4135.21|4133.71|4662
1645091100000|2022-02-17 09:45:00|4138.21|4136.71|4132.21|4130.71|4138.71|4137.21|4131.41|4129.91|2655
1645091400000|2022-02-17 09:50:00|4132.71|4131.21|4136.21|4134.71|4136.71|4135.21|4131.21|4129.71|1644
1645091700000|2022-02-17 09:55:00|4135.71|4134.21|4137.71|4136.21|4140.21|4138.71|4134.21|4132.71|3481
1645092000000|2022-02-17 10:00:00|4137.21|4135.71|4139.21|4137.71|4141.71|4140.21|4135.21|4133.71|2945
1645092300000|2022-02-17 10:05:00|4138.71|4137.21|4137.21|4135.71|4140.71|4139.21|4135.21|4133.71|2730
1645092600000|2022-02-17 10:10:00|4137.41|4135.91|4142.21|4140.71|4142.71|4141.21|4137.21|4135.71|1831
1645092900000|2022-02-17 10:15:00|4141.71|4140.21|4140.71|4139.21|4142.71|4141.21|4139.71|4138.21|2466
1645093200000|2022-02-17 10:20:00|4140.91|4139.41|4137.71|4136.21|4141.71|4140.21|4137.71|4136.21|1095
1645093500000|2022-02-17 10:25:00|4138.21|4136.71|4137.71|4136.21|4140.21|4138.71|4137.41|4135.91|4402
1645093800000|2022-02-17 10:30:00|4137.91|4136.41|4139.71|4138.21|4141.71|4140.21|4137.71|4136.21|5185
1645094100000|2022-02-17 10:35:00|4140.21|4138.71|4139.21|4137.71|4140.71|4139.21|4137.71|4136.21|3279
1645094400000|2022-02-17 10:40:00|4139.71|4138.21|4142.71|4141.21|4142.71|4141.21|4138.91|4137.41|3960
1645094700000|2022-02-17 10:45:00|4142.21|4140.71|4144.71|4143.21|4144.71|4143.21|4139.21|4137.71|4643
1645095000000|2022-02-17 10:50:00|4145.21|4143.71|4147.21|4145.71|4147.71|4146.21|4144.71|4143.21|2343
1645095300000|2022-02-17 10:55:00|4146.71|4145.21|4143.21|4141.71|4147.21|4145.71|4143.21|4141.71|2335
1645095600000|2022-02-17 11:00:00|4142.71|4141.21|4141.21|4139.71|4144.21|4142.71|4138.71|4137.21|3332
1645095900000|2022-02-17 11:05:00|4140.71|4139.21|4137.21|4135.71|4140.71|4139.21|4137.21|4135.71|6670
1645096200000|2022-02-17 11:10:00|4137.71|4136.21|4139.71|4138.21|4140.71|4139.21|4136.71|4135.21|1652
1645096500000|2022-02-17 11:15:00|4139.21|4137.71|4141.41|4139.91|4142.71|4141.21|4139.21|4137.71|1289
1645096800000|2022-02-17 11:20:00|4141.71|4140.21|4139.71|4138.21|4143.21|4141.71|4139.21|4137.71|3888
1645097100000|2022-02-17 11:25:00|4139.21|4137.71|4137.21|4135.71|4139.71|4138.21|4136.71|4135.21|4358
1645097400000|2022-02-17 11:30:00|4138.21|4136.71|4137.71|4136.21|4138.71|4137.21|4135.21|4133.71|3629
1645097700000|2022-02-17 11:35:00|4137.21|4135.71|4137.71|4136.21|4137.71|4136.21|4136.41|4134.91|2133
1645098000000|2022-02-17 11:40:00|4137.21|4135.71|4138.91|4137.41|4139.71|4138.21|4136.91|4135.41|913
1645098300000|2022-02-17 11:45:00|4139.21|4137.71|4137.71|4136.21|4139.71|4138.21|4137.21|4135.71|901
1645098600000|2022-02-17 11:50:00|4137.21|4135.71|4135.71|4134.21|4138.71|4137.21|4135.71|4134.21|1940
1645098900000|2022-02-17 11:55:00|4135.21|4133.71|4140.41|4138.91|4141.21|4139.71|4134.71|4133.21|6602
1645099200000|2022-02-17 12:00:00|4140.91|4139.41|4142.71|4141.21|4144.21|4142.71|4139.71|4138.21|2338
1645099500000|2022-02-17 12:05:00|4142.91|4141.41|4142.21|4140.71|4144.71|4143.21|4141.71|4140.21|5812
1645099800000|2022-02-17 12:10:00|4142.71|4141.21|4137.71|4136.21|4142.71|4141.21|4137.71|4136.21|2870
1645100100000|2022-02-17 12:15:00|4137.21|4135.71|4136.71|4135.21|4137.71|4136.21|4135.21|4133.71|3061
1645100400000|2022-02-17 12:20:00|4136.21|4134.71|4137.21|4135.71|4138.21|4136.71|4135.41|4133.91|1585
1645100700000|2022-02-17 12:25:00|4136.91|4135.41|4140.21|4138.71|4140.71|4139.21|4136.71|4135.21|1426
1645101000000|2022-02-17 12:30:00|4140.71|4139.21|4141.71|4140.21|4141.71|4140.21|4139.21|4137.71|1585
1645101300000|2022-02-17 12:35:00|4141.41|4139.91|4141.71|4140.21|4141.71|4140.21|4139.71|4138.21|5750
1645101600000|2022-02-17 12:40:00|4141.36|4139.86|4143.06|4141.56|4143.86|4142.36|4140.36|4138.86|1335
1645101900000|2022-02-17 12:45:00|4142.86|4141.36|4142.36|4140.86|4144.86|4143.36|4142.36|4140.86|1527
1645102200000|2022-02-17 12:50:00|4142.86|4141.36|4144.36|4142.86|4144.36|4142.86|4142.86|4141.36|742
1645102500000|2022-02-17 12:55:00|4143.86|4142.36|4145.36|4143.86|4145.86|4144.36|4143.36|4141.86|722
1645102800000|2022-02-17 13:00:00|4145.86|4144.36|4144.06|4142.56|4149.36|4147.86|4143.06|4141.56|6210
1645103100000|2022-02-17 13:05:00|4143.86|4142.36|4138.36|4136.86|4143.86|4142.36|4132.86|4131.36|11282
1645103400000|2022-02-17 13:10:00|4138.86|4137.36|4132.86|4131.36|4138.86|4137.36|4131.86|4130.36|3972
1645103700000|2022-02-17 13:15:00|4133.06|4131.56|4128.86|4127.36|4133.06|4131.56|4126.86|4125.36|6111
1645104000000|2022-02-17 13:20:00|4128.36|4126.86|4130.36|4128.86|4131.06|4129.56|4124.36|4122.86|5516
1645104300000|2022-02-17 13:25:00|4130.56|4129.06|4131.06|4129.56|4132.36|4130.86|4128.86|4127.36|1690
1645104600000|2022-02-17 13:30:00|4131.36|4129.86|4132.86|4131.36|4134.36|4132.86|4130.36|4128.86|1940
1645104900000|2022-02-17 13:35:00|4132.36|4130.86|4130.86|4129.36|4133.86|4132.36|4130.36|4128.86|2098
1645105200000|2022-02-17 13:40:00|4130.06|4128.56|4117.36|4115.86|4130.86|4129.36|4116.86|4115.36|7022
1645105500000|2022-02-17 13:45:00|4117.06|4115.56|4118.36|4116.86|4120.56|4119.06|4115.86|4114.36|6684
1645105800000|2022-02-17 13:50:00|4118.06|4116.56|4114.86|4113.36|4122.36|4120.86|4112.86|4111.36|5679
1645106100000|2022-02-17 13:55:00|4115.36|4113.86|4112.86|4111.36|4117.36|4115.86|4111.36|4109.86|5862
1645106400000|2022-02-17 14:00:00|4113.06|4111.56|4116.56|4115.06|4121.36|4119.86|4112.36|4110.86|15741
1645106700000|2022-02-17 14:05:00|4116.86|4115.36|4117.36|4115.86|4119.36|4117.86|4115.86|4114.36|11479
1645107000000|2022-02-17 14:10:00|4118.36|4116.86|4122.86|4121.36|4129.86|4128.36|4117.86|4116.36|18557
1645107300000|2022-02-17 14:15:00|4123.86|4122.36|4119.86|4118.36|4126.86|4125.36|4119.36|4117.86|3422
1645107600000|2022-02-17 14:20:00|4119.36|4117.86|4120.86|4119.36|4124.36|4122.86|4117.86|4116.36|6230
1645107900000|2022-02-17 14:25:00|4120.56|4119.06|4118.36|4116.86|4121.56|4120.06|4117.86|4116.36|2347
1645108200000|2022-02-17 14:30:00|4118.86|4117.36|4118.36|4116.86|4121.36|4119.86|4113.56|4112.06|5823
1645108500000|2022-02-17 14:35:00|4118.56|4117.06|4121.86|4120.36|4121.86|4120.36|4114.36|4112.86|6790
1645108800000|2022-02-17 14:40:00|4122.36|4120.86|4115.56|4114.06|4122.36|4120.86|4110.36|4108.86|12860
1645109100000|2022-02-17 14:45:00|4115.86|4114.36|4108.86|4107.36|4116.86|4115.36|4108.86|4107.36|5421
1645109400000|2022-02-17 14:50:00|4109.36|4107.86|4098.86|4097.36|4109.36|4107.86|4097.86|4096.36|13944
1645109700000|2022-02-17 14:55:00|4099.06|4097.56|4093.56|4092.06|4101.36|4099.86|4092.56|4091.06|17564
1645110000000|2022-02-17 15:00:00|4093.86|4092.36|4094.86|4093.36|4099.06|4097.56|4092.36|4090.86|8401
1645110300000|2022-02-17 15:05:00|4095.36|4093.86|4097.86|4096.36|4102.36|4100.86|4093.86|4092.36|14797
1645110600000|2022-02-17 15:10:00|4098.31|4096.81|4107.31|4105.81|4107.31|4105.81|4096.31|4094.81|6741
1645110900000|2022-02-17 15:15:00|4107.51|4106.01|4102.81|4101.31|4108.51|4107.01|4102.31|4100.81|7343
1645111200000|2022-02-17 15:20:00|4101.81|4100.31|4097.81|4096.31|4103.31|4101.81|4097.01|4095.51|4476
1645111500000|2022-02-17 15:25:00|4097.51|4096.01|4095.51|4094.01|4098.81|4097.31|4093.81|4092.31|3801
1645111800000|2022-02-17 15:30:00|4095.81|4094.31|4100.81|4099.31|4103.31|4101.81|4094.31|4092.81|7477
1645112100000|2022-02-17 15:35:00|4100.31|4098.81|4101.81|4100.31|4103.81|4102.31|4098.31|4096.81|6294
1645112400000|2022-02-17 15:40:00|4101.31|4099.81|4104.31|4102.81|4104.81|4103.31|4098.81|4097.31|5130
1645112700000|2022-02-17 15:45:00|4103.81|4102.31|4097.81|4096.31|4109.51|4108.01|4096.81|4095.31|14371
1645113000000|2022-02-17 15:50:00|4098.31|4096.81|4097.81|4096.31|4099.31|4097.81|4095.81|4094.31|7413
1645113300000|2022-02-17 15:55:00|4097.51|4096.01|4106.31|4104.81|4107.31|4105.81|4097.31|4095.81|10724
1645113600000|2022-02-17 16:00:00|4106.01|4104.51|4103.51|4102.01|4106.81|4105.31|4103.31|4101.81|7046
1645113900000|2022-02-17 16:05:00|4103.81|4102.31|4104.81|4103.31|4108.31|4106.81|4103.31|4101.81|11903
1645114200000|2022-02-17 16:10:00|4105.31|4103.81|4107.81|4106.31|4108.81|4107.31|4104.31|4102.81|7509
1645114500000|2022-02-17 16:15:00|4108.31|4106.81|4109.81|4108.31|4112.81|4111.31|4104.81|4103.31|7491
1645114800000|2022-02-17 16:20:00|4109.51|4108.01|4106.31|4104.81|4110.31|4108.81|4106.31|4104.81|9876
1645115100000|2022-02-17 16:25:00|4106.81|4105.31|4111.31|4109.81|4112.31|4110.81|4106.81|4105.31|12404
1645115400000|2022-02-17 16:30:00|4111.34|4109.84|4112.34|4110.84|4112.84|4111.34|4106.84|4105.34|24220
1645115700000|2022-02-17 16:35:00|4112.84|4111.34|4107.34|4105.84|4114.34|4112.84|4106.34|4104.84|18283
1645116000000|2022-02-17 16:40:00|4107.54|4106.04|4107.34|4105.84|4108.34|4106.84|4105.34|4103.84|5208
1645116300000|2022-02-17 16:45:00|4106.84|4105.34|4116.84|4115.34|4117.34|4115.84|4106.84|4105.34|7619
1645116600000|2022-02-17 16:50:00|4116.34|4114.84|4113.84|4112.34|4117.34|4115.84|4113.84|4112.34|2979
1645116900000|2022-02-17 16:55:00|4114.04|4112.54|4111.84|4110.34|4115.84|4114.34|4111.04|4109.54|1760
1645117200000|2022-02-17 17:00:00|4112.34|4110.84|4114.34|4112.84|4114.84|4113.34|4109.84|4108.34|1699
1645117500000|2022-02-17 17:05:00|4114.04|4112.54|4110.84|4109.34|4115.34|4113.84|4110.04|4108.54|1036
1645117800000|2022-02-17 17:10:00|4110.54|4109.04|4110.84|4109.34|4111.84|4110.34|4108.34|4106.84|1514
1645118100000|2022-02-17 17:15:00|4110.34|4108.84|4112.34|4110.84|4113.34|4111.84|4110.34|4108.84|1612
1645118400000|2022-02-17 17:20:00|4111.84|4110.34|4113.84|4112.34|4113.84|4112.34|4111.84|4110.34|1144
1645118700000|2022-02-17 17:25:00|4114.34|4112.84|4113.84|4112.34|4115.04|4113.54|4112.54|4111.04|3521
1645119000000|2022-02-17 17:30:00|4114.04|4112.54|4113.34|4111.84|4115.84|4114.34|4112.34|4110.84|1005
1645119300000|2022-02-17 17:35:00|4113.54|4112.04|4111.34|4109.84|4114.34|4112.84|4111.34|4109.84|543
1645119600000|2022-02-17 17:40:00|4111.04|4109.54|4111.84|4110.34|4111.84|4110.34|4109.34|4107.84|1656
1645119900000|2022-02-17 17:45:00|4111.34|4109.84|4107.84|4106.34|4112.34|4110.84|4106.84|4105.34|873
1645120200000|2022-02-17 17:50:00|4107.34|4105.84|4108.84|4107.34|4109.34|4107.84|4105.34|4103.84|2551
1645120500000|2022-02-17 17:55:00|4108.34|4106.84|4110.34|4108.84|4110.84|4109.34|4107.34|4105.84|1113
1645120800000|2022-02-17 18:00:00|4110.04|4108.54|4109.34|4107.84|4110.84|4109.34|4109.34|4107.84|604
1645121100000|2022-02-17 18:05:00|4109.54|4108.04|4108.84|4107.34|4110.34|4108.84|4107.84|4106.34|634
1645121400000|2022-02-17 18:10:00|4108.34|4106.84|4107.84|4106.34|4108.84|4107.34|4106.84|4105.34|532
1645121700000|2022-02-17 18:15:00|4107.54|4106.04|4104.84|4103.34|4108.84|4107.34|4104.34|4102.84|1396
1645122000000|2022-02-17 18:20:00|4104.54|4103.04|4104.34|4102.84|4105.34|4103.84|4102.84|4101.34|1081
1645122300000|2022-02-17 18:25:00|4104.54|4103.04|4104.34|4102.84|4104.84|4103.34|4102.34|4100.84|721
1645122600000|2022-02-17 18:30:00|4104.04|4102.54|4106.84|4105.34|4108.34|4106.84|4103.34|4101.84|869
1645122900000|2022-02-17 18:35:00|4106.54|4105.04|4104.84|4103.34|4107.84|4106.34|4104.34|4102.84|359
1645123200000|2022-02-17 18:40:00|4104.34|4102.84|4104.34|4102.84|4104.54|4103.04|4102.84|4101.34|434
1645123500000|2022-02-17 18:45:00|4104.04|4102.54|4103.34|4101.84|4104.54|4103.04|4102.34|4100.84|366
1645123800000|2022-02-17 18:50:00|4103.04|4101.54|4104.84|4103.34|4105.34|4103.84|4102.84|4101.34|719
1645124100000|2022-02-17 18:55:00|4104.34|4102.84|4105.84|4104.34|4106.34|4104.84|4104.34|4102.84|281
1645124400000|2022-02-17 19:00:00|4105.34|4103.84|4103.34|4101.84|4105.34|4103.84|4102.34|4100.84|655
1645124700000|2022-02-17 19:05:00|4103.84|4102.34|4101.34|4099.84|4104.34|4102.84|4100.84|4099.34|620
1645125000000|2022-02-17 19:10:00|4100.84|4099.34|4101.84|4100.34|4102.34|4100.84|4099.34|4097.84|589
1645125300000|2022-02-17 19:15:00|4101.34|4099.84|4103.34|4101.84|4104.34|4102.84|4100.84|4099.34|549
1645125600000|2022-02-17 19:20:00|4102.84|4101.34|4099.34|4097.84|4103.34|4101.84|4098.84|4097.34|1046
1645125900000|2022-02-17 19:25:00|4099.04|4097.54|4099.34|4097.84|4100.34|4098.84|4098.34|4096.84|461
1645126200000|2022-02-17 19:30:00|4099.54|4098.04|4097.34|4095.84|4100.34|4098.84|4096.34|4094.84|879
1645126500000|2022-02-17 19:35:00|4096.84|4095.34|4095.84|4094.34|4097.34|4095.84|4095.34|4093.84|471
1645126800000|2022-02-17 19:40:00|4095.34|4093.84|4093.84|4092.34|4095.84|4094.34|4093.34|4091.84|794
1645127100000|2022-02-17 19:45:00|4093.34|4091.84|4096.34|4094.84|4096.84|4095.34|4092.84|4091.34|772
1645127400000|2022-02-17 19:50:00|4096.04|4094.54|4093.84|4092.34|4096.34|4094.84|4092.34|4090.84|758
1645127700000|2022-02-17 19:55:00|4094.34|4092.84|4091.84|4090.34|4095.34|4093.84|4091.84|4090.34|956
1645128000000|2022-02-17 20:00:00|4092.04|4090.54|4089.34|4087.84|4093.34|4091.84|4088.84|4087.34|1919
1645128300000|2022-02-17 20:05:00|4089.84|4088.34|4086.04|4084.54|4089.84|4088.34|4086.04|4084.54|1891
1645128600000|2022-02-17 20:10:00|4086.34|4084.84|4082.34|4080.84|4086.34|4084.84|4080.34|4078.84|3163
1645128900000|2022-02-17 20:15:00|4081.84|4080.34|4082.84|4081.34|4083.34|4081.84|4079.34|4077.84|2239
1645129200000|2022-02-17 20:20:00|4083.34|4081.84|4087.34|4085.84|4088.34|4086.84|4083.34|4081.84|1573
1645129500000|2022-02-17 20:25:00|4087.54|4086.04|4087.54|4086.04|4089.34|4087.84|4084.84|4083.34|2098
1645129800000|2022-02-17 20:30:00|4087.34|4085.84|4086.84|4085.34|4091.84|4090.34|4085.34|4083.84|875
1645130100000|2022-02-17 20:35:00|4087.34|4085.84|4092.54|4091.04|4093.84|4092.34|4087.04|4085.54|1425
1645130400000|2022-02-17 20:40:00|4092.34|4090.84|4092.84|4091.34|4093.34|4091.84|4089.84|4088.34|677
1645130700000|2022-02-17 20:45:00|4093.34|4091.84|4090.34|4088.84|4095.34|4093.84|4089.84|4088.34|662
1645131000000|2022-02-17 20:50:00|4090.84|4089.34|4085.34|4083.84|4090.84|4089.34|4079.84|4078.34|2599
1645131300000|2022-02-17 20:55:00|4085.84|4084.34|4085.34|4083.84|4088.34|4086.84|4083.34|4081.84|4109
1645131600000|2022-02-17 21:00:00|4087.59|4084.59|4092.19|4089.19|4092.49|4089.49|4083.49|4080.49|23013
1645131900000|2022-02-17 21:05:00|4091.99|4088.99|4082.69|4079.69|4092.29|4089.29|4080.39|4077.39|0
1645132200000|2022-02-17 21:10:00|4082.89|4079.89|4087.09|4084.09|4087.69|4084.69|4079.29|4076.29|0
1645132500000|2022-02-17 21:15:00|4087.39|4084.39|4082.49|4079.49|4087.69|4084.69|4081.49|4078.49|0
1645132800000|2022-02-17 21:20:00|4082.69|4079.69|4085.99|4082.99|4086.59|4083.59|4082.09|4079.09|0
1645133100000|2022-02-17 21:25:00|4085.89|4082.89|4085.19|4082.19|4086.29|4083.29|4084.59|4081.59|0
1645133400000|2022-02-17 21:30:00|4085.29|4082.29|4088.29|4085.29|4088.79|4085.79|4084.89|4081.89|0
1645133700000|2022-02-17 21:35:00|4088.49|4085.49|4088.29|4085.29|4089.39|4086.39|4087.99|4084.99|0
1645134000000|2022-02-17 21:40:00|4088.49|4085.49|4087.29|4084.29|4089.69|4086.69|4086.29|4083.29|0
1645134300000|2022-02-17 21:45:00|4088.09|4085.09|4088.49|4085.49|4089.89|4086.89|4087.69|4084.69|0
1645134600000|2022-02-17 21:50:00|4088.79|4085.79|4088.29|4085.29|4089.09|4086.09|4087.99|4084.99|0
1645134900000|2022-02-17 21:55:00|4088.39|4085.39|4087.39|4084.39|4088.79|4085.79|4087.09|4084.09|0
1645135200000|2022-02-17 22:00:00|4087.63|4084.63|4086.23|4083.23|4087.63|4084.63|4086.23|4083.23|0
1645135500000|2022-02-17 22:05:00|4086.73|4083.73|4086.73|4083.73|4086.93|4083.93|4085.93|4082.93|0
1645135800000|2022-02-17 22:10:00|4086.33|4083.33|4086.43|4083.43|4086.53|4083.53|4085.93|4082.93|0
1645136100000|2022-02-17 22:15:00|4086.83|4083.83|4086.13|4083.13|4086.83|4083.83|4086.13|4083.13|0
1645136400000|2022-02-17 22:20:00|4086.23|4083.23|4086.03|4083.03|4086.23|4083.23|4086.03|4083.03|0
1645136700000|2022-02-17 22:25:00|4086.13|4083.13|4086.23|4083.23|4086.23|4083.23|4085.83|4082.83|0
1645137000000|2022-02-17 22:30:00|4086.13|4083.13|4085.73|4082.73|4086.23|4083.23|4085.63|4082.63|0
1645137300000|2022-02-17 22:35:00|4085.63|4082.63|4085.73|4082.73|4085.73|4082.73|4085.53|4082.53|0
1645137600000|2022-02-17 22:40:00|4085.63|4082.63|4085.93|4082.93|4085.93|4082.93|4085.43|4082.43|0
1645137900000|2022-02-17 22:45:00|4085.73|4082.73|4086.23|4083.23|4086.33|4083.33|4085.63|4082.63|0
1645138200000|2022-02-17 22:50:00|4086.33|4083.33|4086.33|4083.33|4086.33|4083.33|4086.23|4083.23|0
1645138500000|2022-02-17 22:55:00|4086.23|4083.23|4086.63|4083.63|4086.63|4083.63|4085.83|4082.83|0
1645138800000|2022-02-17 23:00:00|4086.83|4083.83|4081.33|4078.33|4086.83|4083.83|4081.33|4078.33|0
1645139100000|2022-02-17 23:05:00|4081.63|4078.63|4082.53|4079.53|4082.73|4079.73|4080.23|4077.23|0
1645139400000|2022-02-17 23:10:00|4083.03|4080.03|4084.13|4081.13|4084.73|4081.73|4082.23|4079.23|0
1645139700000|2022-02-17 23:15:00|4083.63|4080.63|4087.93|4084.93|4088.33|4085.33|4082.53|4079.53|0
1645140000000|2022-02-17 23:20:00|4088.13|4085.13|4089.73|4086.73|4090.63|4087.63|4087.23|4084.23|0
1645140300000|2022-02-17 23:25:00|4089.53|4086.53|4090.63|4087.63|4091.13|4088.13|4089.23|4086.23|0
1645140600000|2022-02-17 23:30:00|4090.33|4087.33|4093.43|4090.43|4093.43|4090.43|4090.33|4087.33|0
1645140900000|2022-02-17 23:35:00|4093.13|4090.13|4091.13|4088.13|4093.13|4090.13|4090.93|4087.93|0
1645141200000|2022-02-17 23:40:00|4090.93|4087.93|4091.43|4088.43|4092.83|4089.83|4090.03|4087.03|0
1645141500000|2022-02-17 23:45:00|4091.13|4088.13|4092.83|4089.83|4093.43|4090.43|4090.93|4087.93|0
1645141800000|2022-02-17 23:50:00|4092.73|4089.73|4091.13|4088.13|4093.53|4090.53|4091.13|4088.13|0
1645142100000|2022-02-17 23:55:00|4091.33|4088.33|4091.43|4088.43|4093.43|4090.43|4091.03|4088.03|0
1645142400000|2022-02-18 00:00:00|4091.13|4088.13|4093.73|4090.73|4094.53|4091.53|4090.93|4087.93|0
1645142700000|2022-02-18 00:05:00|4093.43|4090.43|4092.53|4089.53|4093.73|4090.73|4091.43|4088.43|0
1645143000000|2022-02-18 00:10:00|4092.33|4089.33|4088.03|4085.03|4093.43|4090.43|4088.03|4085.03|0
1645143300000|2022-02-18 00:15:00|4088.53|4085.53|4084.13|4082.13|4088.53|4085.53|4079.63|4077.63|414
1645143600000|2022-02-18 00:20:00|4083.93|4081.93|4079.93|4077.93|4083.93|4081.93|4079.43|4077.43|209
1645143900000|2022-02-18 00:25:00|4079.63|4077.63|4082.93|4080.93|4083.43|4081.43|4079.63|4077.63|45
1645144200000|2022-02-18 00:30:00|4082.43|4080.43|4079.93|4077.93|4083.43|4081.43|4077.93|4075.93|184
1645144500000|2022-02-18 00:35:00|4079.43|4077.43|4080.93|4078.93|4081.43|4079.43|4076.93|4074.93|139
1645144800000|2022-02-18 00:40:00|4081.43|4079.43|4079.93|4077.93|4082.13|4080.13|4079.43|4077.43|65
1645145100000|2022-02-18 00:45:00|4079.63|4077.63|4078.43|4076.43|4081.43|4079.43|4077.93|4075.93|218
1645145400000|2022-02-18 00:50:00|4078.13|4076.13|4082.43|4080.43|4082.43|4080.43|4076.93|4074.93|168
1645145700000|2022-02-18 00:55:00|4082.63|4080.63|4084.43|4082.43|4085.43|4083.43|4081.63|4079.63|165
1645146000000|2022-02-18 01:00:00|4084.93|4082.93|4089.93|4087.93|4089.93|4087.93|4083.43|4081.43|543
1645146300000|2022-02-18 01:05:00|4089.63|4087.63|4085.13|4083.13|4090.43|4088.43|4085.13|4083.13|156
1645146600000|2022-02-18 01:10:00|4084.93|4082.93|4083.93|4081.93|4085.13|4083.13|4082.13|4080.13|60
1645146900000|2022-02-18 01:15:00|4083.63|4081.63|4082.13|4080.13|4086.43|4084.43|4080.63|4078.63|81
1645147200000|2022-02-18 01:20:00|4082.43|4080.43|4081.93|4079.93|4083.93|4081.93|4080.63|4078.63|85
1645147500000|2022-02-18 01:25:00|4081.63|4079.63|4079.63|4077.63|4081.93|4079.93|4077.93|4075.93|205
1645147800000|2022-02-18 01:30:00|4079.43|4077.43|4101.13|4099.13|4102.63|4100.63|4076.93|4074.93|748
1645148100000|2022-02-18 01:35:00|4101.43|4099.43|4100.93|4098.93|4102.93|4100.93|4095.63|4093.63|388
1645148400000|2022-02-18 01:40:00|4100.43|4098.43|4100.93|4098.93|4104.43|4102.43|4100.43|4098.43|536
1645148700000|2022-02-18 01:45:00|4101.13|4099.13|4100.13|4098.13|4101.13|4099.13|4096.13|4094.13|273
1645149000000|2022-02-18 01:50:00|4099.93|4097.93|4106.13|4104.13|4108.93|4106.93|4099.43|4097.43|567
1645149300000|2022-02-18 01:55:00|4106.43|4104.43|4106.93|4104.93|4110.43|4108.43|4105.43|4103.43|422
1645149600000|2022-02-18 02:00:00|4107.13|4105.13|4107.93|4105.93|4108.43|4106.43|4103.93|4101.93|276
1645149900000|2022-02-18 02:05:00|4107.63|4105.63|4101.93|4099.93|4108.13|4106.13|4101.93|4099.93|202
1645150200000|2022-02-18 02:10:00|4102.13|4100.13|4104.63|4102.63|4105.93|4103.93|4101.93|4099.93|118
1645150500000|2022-02-18 02:15:00|4104.43|4102.43|4109.93|4107.93|4110.63|4108.63|4104.43|4102.43|201
1645150800000|2022-02-18 02:20:00|4109.43|4107.43|4107.93|4105.93|4110.13|4108.13|4106.43|4104.43|170
1645151100000|2022-02-18 02:25:00|4108.43|4106.43|4105.93|4103.93|4109.63|4107.63|4104.93|4102.93|148
1645151400000|2022-02-18 02:30:00|4105.63|4103.63|4108.43|4106.43|4109.43|4107.43|4105.43|4103.43|129
1645151700000|2022-02-18 02:35:00|4107.93|4105.93|4106.43|4104.43|4107.93|4105.93|4105.63|4103.63|100
1645152000000|2022-02-18 02:40:00|4106.93|4104.93|4108.43|4106.43|4109.43|4107.43|4104.93|4102.93|494
1645152300000|2022-02-18 02:45:00|4108.93|4106.93|4107.43|4105.43|4109.43|4107.43|4106.63|4104.63|78
1645152600000|2022-02-18 02:50:00|4107.63|4105.63|4109.43|4107.43|4109.93|4107.93|4106.93|4104.93|56
1645152900000|2022-02-18 02:55:00|4108.93|4106.93|4109.43|4107.43|4110.43|4108.43|4107.93|4105.93|63
1645153200000|2022-02-18 03:00:00|4109.93|4107.93|4106.93|4104.93|4110.13|4108.13|4106.63|4104.63|39
1645153500000|2022-02-18 03:05:00|4106.63|4104.63|4109.43|4107.43|4109.43|4107.43|4105.93|4103.93|71
1645153800000|2022-02-18 03:10:00|4108.93|4106.93|4112.43|4110.43|4112.93|4110.93|4108.63|4106.63|223
1645154100000|2022-02-18 03:15:00|4112.63|4110.63|4116.93|4114.93|4117.93|4115.93|4112.13|4110.13|393
1645154400000|2022-02-18 03:20:00|4116.63|4114.63|4113.43|4111.43|4116.93|4114.93|4113.43|4111.43|124
1645154700000|2022-02-18 03:25:00|4113.63|4111.63|4121.43|4119.43|4121.93|4119.93|4113.13|4111.13|483
1645155000000|2022-02-18 03:30:00|4120.93|4118.93|4117.63|4115.63|4121.93|4119.93|4117.43|4115.43|160
1645155300000|2022-02-18 03:35:00|4117.93|4115.93|4119.43|4117.43|4121.43|4119.43|4117.63|4115.63|149
1645155600000|2022-02-18 03:40:00|4119.13|4117.13|4122.13|4120.13|4122.93|4120.93|4118.63|4116.63|329
1645155900000|2022-02-18 03:45:00|4122.43|4120.43|4127.93|4125.93|4128.93|4126.93|4121.13|4119.13|764
1645156200000|2022-02-18 03:50:00|4128.13|4126.13|4127.93|4125.93|4129.13|4127.13|4126.93|4124.93|263
1645156500000|2022-02-18 03:55:00|4128.13|4126.13|4124.93|4122.93|4128.13|4126.13|4124.93|4122.93|185
1645156800000|2022-02-18 04:00:00|4125.43|4123.43|4129.93|4127.93|4132.63|4130.63|4124.93|4122.93|1442
1645157100000|2022-02-18 04:05:00|4129.63|4127.63|4131.93|4129.93|4131.93|4129.93|4128.63|4126.63|143
1645157400000|2022-02-18 04:10:00|4131.63|4129.63|4131.13|4129.13|4132.43|4130.43|4129.93|4127.93|115
1645157700000|2022-02-18 04:15:00|4130.93|4128.93|4129.93|4127.93|4130.93|4128.93|4128.93|4126.93|189
1645158000000|2022-02-18 04:20:00|4130.13|4128.13|4131.43|4129.43|4131.43|4129.43|4128.93|4126.93|98
1645158300000|2022-02-18 04:25:00|4131.93|4129.93|4134.43|4132.43|4136.43|4134.43|4131.63|4129.63|916
1645158600000|2022-02-18 04:30:00|4134.13|4132.13|4132.63|4130.63|4134.93|4132.93|4131.63|4129.63|113
1645158900000|2022-02-18 04:35:00|4132.93|4130.93|4130.63|4128.63|4133.93|4131.93|4130.63|4128.63|79
1645159200000|2022-02-18 04:40:00|4130.93|4128.93|4130.13|4128.13|4131.43|4129.43|4129.13|4127.13|135
1645159500000|2022-02-18 04:45:00|4130.43|4128.43|4129.43|4127.43|4130.93|4128.93|4128.93|4126.93|36
1645159800000|2022-02-18 04:50:00|4129.13|4127.13|4129.13|4127.13|4129.93|4127.93|4128.93|4126.93|73
1645160100000|2022-02-18 04:55:00|4128.93|4126.93|4127.93|4125.93|4129.93|4127.93|4127.93|4125.93|118
1645160400000|2022-02-18 05:00:00|4127.63|4125.63|4129.63|4127.63|4129.93|4127.93|4127.63|4125.63|149
1645160700000|2022-02-18 05:05:00|4129.43|4127.43|4127.93|4125.93|4129.93|4127.93|4126.43|4124.43|253
1645161000000|2022-02-18 05:10:00|4128.13|4126.13|4127.43|4125.43|4133.43|4131.43|4127.13|4125.13|484
1645161300000|2022-02-18 05:15:00|4127.13|4125.13|4131.13|4129.13|4133.43|4131.43|4126.93|4124.93|317
1645161600000|2022-02-18 05:20:00|4131.43|4129.43|4126.13|4124.13|4131.93|4129.93|4125.93|4123.93|65
1645161900000|2022-02-18 05:25:00|4125.93|4123.93|4126.63|4124.63|4127.43|4125.43|4125.63|4123.63|62
1645162200000|2022-02-18 05:30:00|4126.43|4124.43|4127.93|4125.93|4128.93|4126.93|4126.43|4124.43|27
1645162500000|2022-02-18 05:35:00|4127.63|4125.63|4130.13|4128.13|4130.93|4128.93|4127.63|4125.63|90
1645162800000|2022-02-18 05:40:00|4129.93|4127.93|4127.13|4125.13|4130.43|4128.43|4126.93|4124.93|82
1645163100000|2022-02-18 05:45:00|4126.93|4124.93|4127.43|4125.43|4127.93|4125.93|4126.93|4124.93|47
1645163400000|2022-02-18 05:50:00|4126.93|4124.93|4125.43|4123.43|4126.93|4124.93|4125.43|4123.43|89
1645163700000|2022-02-18 05:55:00|4125.93|4123.93|4124.13|4122.13|4126.93|4124.93|4122.93|4120.93|223
1645164000000|2022-02-18 06:00:00|4123.93|4121.93|4118.43|4116.43|4123.93|4121.93|4116.93|4114.93|432
1645164300000|2022-02-18 06:05:00|4118.13|4116.13|4119.13|4117.13|4119.93|4117.93|4117.43|4115.43|91
1645164600000|2022-02-18 06:10:00|4119.43|4117.43|4116.93|4114.93|4119.93|4117.93|4116.63|4114.63|107
1645164900000|2022-02-18 06:15:00|4117.13|4115.13|4118.93|4116.93|4119.93|4117.93|4115.13|4113.13|128
1645165200000|2022-02-18 06:20:00|4117.93|4115.93|4120.93|4118.93|4120.93|4118.93|4117.43|4115.43|292
1645165500000|2022-02-18 06:25:00|4120.43|4118.43|4120.63|4118.63|4121.43|4119.43|4120.43|4118.43|216
1645165800000|2022-02-18 06:30:00|4120.93|4118.93|4120.13|4118.13|4122.93|4120.93|4119.93|4117.93|154
1645166100000|2022-02-18 06:35:00|4119.93|4117.93|4121.43|4119.43|4121.43|4119.43|4118.93|4116.93|250
1645166400000|2022-02-18 06:40:00|4121.93|4119.93|4123.13|4121.13|4123.93|4121.93|4121.43|4119.43|531
1645166700000|2022-02-18 06:45:00|4123.43|4121.43|4123.43|4121.43|4123.93|4121.93|4122.93|4120.93|186
1645167000000|2022-02-18 06:50:00|4123.13|4121.13|4122.93|4120.93|4123.43|4121.43|4121.93|4119.93|263
1645167300000|2022-02-18 06:55:00|4122.43|4120.43|4120.43|4118.43|4122.93|4120.93|4120.13|4118.13|367
1645167600000|2022-02-18 07:00:00|4120.18|4118.68|4116.88|4115.38|4120.18|4118.68|4112.68|4111.18|2163
1645167900000|2022-02-18 07:05:00|4116.68|4115.18|4119.88|4118.38|4121.88|4120.38|4114.38|4112.88|1192
1645168200000|2022-02-18 07:10:00|4120.18|4118.68|4119.18|4117.68|4121.18|4119.68|4115.68|4114.18|467
1645168500000|2022-02-18 07:15:00|4119.68|4118.18|4117.18|4115.68|4120.18|4118.68|4116.18|4114.68|531
1645168800000|2022-02-18 07:20:00|4117.68|4116.18|4114.18|4112.68|4118.18|4116.68|4114.18|4112.68|388
1645169100000|2022-02-18 07:25:00|4114.68|4113.18|4115.18|4113.68|4116.38|4114.88|4114.18|4112.68|577
1645169400000|2022-02-18 07:30:00|4115.68|4114.18|4110.68|4109.18|4117.68|4116.18|4110.68|4109.18|1102
1645169700000|2022-02-18 07:35:00|4111.18|4109.68|4107.18|4105.68|4113.18|4111.68|4106.68|4105.18|1643
1645170000000|2022-02-18 07:40:00|4107.68|4106.18|4112.68|4111.18|4114.18|4112.68|4107.68|4106.18|1481
1645170300000|2022-02-18 07:45:00|4112.88|4111.38|4114.18|4112.68|4115.68|4114.18|4111.68|4110.18|1035
1645170600000|2022-02-18 07:50:00|4113.68|4112.18|4108.68|4107.18|4114.68|4113.18|4107.68|4106.18|1183
1645170900000|2022-02-18 07:55:00|4109.18|4107.68|4111.18|4109.68|4112.68|4111.18|4102.38|4100.88|3451
1645171200000|2022-02-18 08:00:00|4111.68|4110.18|4114.18|4112.68|4119.18|4117.68|4107.68|4106.18|10605
1645171500000|2022-02-18 08:05:00|4113.68|4112.18|4114.18|4112.68|4117.18|4115.68|4107.88|4106.38|7292
1645171800000|2022-02-18 08:10:00|4114.38|4112.88|4117.68|4116.18|4120.68|4119.18|4112.18|4110.68|6449
1645172100000|2022-02-18 08:15:00|4117.18|4115.68|4116.18|4114.68|4120.18|4118.68|4114.18|4112.68|4056
1645172400000|2022-02-18 08:20:00|4116.68|4115.18|4116.68|4115.18|4122.18|4120.68|4115.68|4114.18|4254
1645172700000|2022-02-18 08:25:00|4116.18|4114.68|4122.18|4120.68|4122.68|4121.18|4114.18|4112.68|3069
1645173000000|2022-02-18 08:30:00|4122.68|4121.18|4121.68|4120.18|4124.18|4122.68|4116.68|4115.18|7030
1645173300000|2022-02-18 08:35:00|4122.18|4120.68|4126.68|4125.18|4127.68|4126.18|4119.18|4117.68|4297
1645173600000|2022-02-18 08:40:00|4126.14|4124.64|4127.34|4125.84|4129.64|4128.14|4125.64|4124.14|4431
1645173900000|2022-02-18 08:45:00|4127.14|4125.64|4124.64|4123.14|4130.14|4128.64|4124.14|4122.64|5528
1645174200000|2022-02-18 08:50:00|4125.14|4123.64|4124.14|4122.64|4125.64|4124.14|4121.84|4120.34|4741
1645174500000|2022-02-18 08:55:00|4124.64|4123.14|4124.84|4123.34|4125.64|4124.14|4119.14|4117.64|3285
1645174800000|2022-02-18 09:00:00|4124.64|4123.14|4126.14|4124.64|4126.14|4124.64|4120.64|4119.14|3428
1645175100000|2022-02-18 09:05:00|4125.64|4124.14|4123.64|4122.14|4127.64|4126.14|4122.84|4121.34|2200
1645175400000|2022-02-18 09:10:00|4123.14|4121.64|4112.64|4111.14|4123.64|4122.14|4110.14|4108.64|9988
1645175700000|2022-02-18 09:15:00|4113.14|4111.64|4115.14|4113.64|4116.14|4114.64|4112.14|4110.64|9671
1645176000000|2022-02-18 09:20:00|4114.64|4113.14|4113.14|4111.64|4115.64|4114.14|4112.14|4110.64|6721
1645176300000|2022-02-18 09:25:00|4113.64|4112.14|4117.14|4115.64|4119.14|4117.64|4112.84|4111.34|3885
1645176600000|2022-02-18 09:30:00|4116.64|4115.14|4116.64|4115.14|4120.14|4118.64|4114.64|4113.14|4309
1645176900000|2022-02-18 09:35:00|4117.14|4115.64|4114.14|4112.64|4118.84|4117.34|4113.14|4111.64|3537
1645177200000|2022-02-18 09:40:00|4114.64|4113.14|4118.14|4116.64|4118.84|4117.34|4114.64|4113.14|2052
1645177500000|2022-02-18 09:45:00|4118.64|4117.14|4117.64|4116.14|4118.64|4117.14|4115.64|4114.14|2953
1645177800000|2022-02-18 09:50:00|4118.14|4116.64|4117.64|4116.14|4118.64|4117.14|4116.14|4114.64|1562
1645178100000|2022-02-18 09:55:00|4118.14|4116.64|4120.14|4118.64|4122.64|4121.14|4118.14|4116.64|2635
1645178400000|2022-02-18 10:00:00|4120.64|4119.14|4121.64|4120.14|4122.64|4121.14|4119.64|4118.14|2304
1645178700000|2022-02-18 10:05:00|4122.14|4120.64|4115.14|4113.64|4122.14|4120.64|4114.14|4112.64|2809
1645179000000|2022-02-18 10:10:00|4114.84|4113.34|4114.64|4113.14|4115.14|4113.64|4111.14|4109.64|3859
1645179300000|2022-02-18 10:15:00|4115.14|4113.64|4117.64|4116.14|4119.64|4118.14|4114.14|4112.64|2767
1645179600000|2022-02-18 10:20:00|4117.84|4116.34|4118.14|4116.64|4119.64|4118.14|4117.14|4115.64|5207
1645179900000|2022-02-18 10:25:00|4117.64|4116.14|4118.84|4117.34|4121.14|4119.64|4117.64|4116.14|1948
1645180200000|2022-02-18 10:30:00|4118.64|4117.14|4117.64|4116.14|4119.64|4118.14|4115.64|4114.14|2019
1645180500000|2022-02-18 10:35:00|4117.14|4115.64|4118.84|4117.34|4119.14|4117.64|4114.64|4113.14|5941
1645180800000|2022-02-18 10:40:00|4119.14|4117.64|4119.64|4118.14|4120.14|4118.64|4117.14|4115.64|2801
1645181100000|2022-02-18 10:45:00|4120.14|4118.64|4122.64|4121.14|4125.14|4123.64|4119.14|4117.64|5640
1645181400000|2022-02-18 10:50:00|4123.14|4121.64|4116.14|4114.64|4123.64|4122.14|4113.14|4111.64|20036
1645181700000|2022-02-18 10:55:00|4116.64|4115.14|4115.34|4113.84|4120.64|4119.14|4114.64|4113.14|11784
1645182000000|2022-02-18 11:00:00|4115.64|4114.14|4115.14|4113.64|4116.64|4115.14|4113.64|4112.14|3514
1645182300000|2022-02-18 11:05:00|4114.64|4113.14|4120.14|4118.64|4120.64|4119.14|4114.64|4113.14|3690
1645182600000|2022-02-18 11:10:00|4119.64|4118.14|4119.14|4117.64|4122.64|4121.14|4116.64|4115.14|6125
1645182900000|2022-02-18 11:15:00|4119.64|4118.14|4121.64|4120.14|4123.14|4121.64|4119.64|4118.14|3296
1645183200000|2022-02-18 11:20:00|4122.14|4120.64|4122.14|4120.64|4122.64|4121.14|4120.64|4119.14|2290
1645183500000|2022-02-18 11:25:00|4122.64|4121.14|4121.64|4120.14|4123.64|4122.14|4121.14|4119.64|1418
1645183800000|2022-02-18 11:30:00|4122.14|4120.64|4121.14|4119.64|4123.64|4122.14|4120.64|4119.14|2760
1645184100000|2022-02-18 11:35:00|4120.64|4119.14|4121.64|4120.14|4122.14|4120.64|4120.14|4118.64|948
1645184400000|2022-02-18 11:40:00|4121.34|4119.84|4118.14|4116.64|4121.64|4120.14|4118.14|4116.64|1547
1645184700000|2022-02-18 11:45:00|4118.64|4117.14|4114.14|4112.64|4119.14|4117.64|4114.14|4112.64|3190
1645185000000|2022-02-18 11:50:00|4113.64|4112.14|4113.14|4111.64|4115.64|4114.14|4112.64|4111.14|1771
1645185300000|2022-02-18 11:55:00|4113.34|4111.84|4114.64|4113.14|4114.64|4113.14|4111.14|4109.64|2257
1645185600000|2022-02-18 12:00:00|4115.14|4113.64|4114.64|4113.14|4115.14|4113.64|4112.64|4111.14|3953
1645185900000|2022-02-18 12:05:00|4115.14|4113.64|4118.64|4117.14|4119.14|4117.64|4115.14|4113.64|1665
1645186200000|2022-02-18 12:10:00|4118.14|4116.64|4118.64|4117.14|4119.64|4118.14|4117.64|4116.14|826
1645186500000|2022-02-18 12:15:00|4119.14|4117.64|4118.14|4116.64|4119.64|4118.14|4117.14|4115.64|2361
1645186800000|2022-02-18 12:20:00|4118.64|4117.14|4121.14|4119.64|4121.64|4120.14|4118.14|4116.64|1035
1645187100000|2022-02-18 12:25:00|4121.34|4119.84|4121.64|4120.14|4122.64|4121.14|4121.14|4119.64|3510
1645187400000|2022-02-18 12:30:00|4122.14|4120.64|4123.14|4121.64|4123.64|4122.14|4121.64|4120.14|2179
1645187700000|2022-02-18 12:35:00|4122.64|4121.14|4122.14|4120.64|4124.14|4122.64|4122.14|4120.64|2459
1645188000000|2022-02-18 12:40:00|4121.87|4120.37|4121.37|4119.87|4122.87|4121.37|4121.37|4119.87|1448
1645188300000|2022-02-18 12:45:00|4121.87|4120.37|4120.87|4119.37|4122.07|4120.57|4119.87|4118.37|3173
1645188600000|2022-02-18 12:50:00|4121.37|4119.87|4121.07|4119.57|4122.87|4121.37|4120.87|4119.37|913
1645188900000|2022-02-18 12:55:00|4121.37|4119.87|4122.87|4121.37|4122.87|4121.37|4120.87|4119.37|1658
1645189200000|2022-02-18 13:00:00|4122.37|4120.87|4123.87|4122.37|4123.87|4122.37|4122.37|4120.87|1542
1645189500000|2022-02-18 13:05:00|4124.37|4122.87|4113.37|4111.87|4125.37|4123.87|4113.37|4111.87|6496
1645189800000|2022-02-18 13:10:00|4113.87|4112.37|4101.37|4099.87|4114.87|4113.37|4101.07|4099.57|10560
1645190100000|2022-02-18 13:15:00|4100.87|4099.37|4103.37|4101.87|4106.07|4104.57|4098.87|4097.37|6121
1645190400000|2022-02-18 13:20:00|4101.87|4100.37|4090.37|4088.87|4102.37|4100.87|4089.87|4088.37|8657
1645190700000|2022-02-18 13:25:00|4090.87|4089.37|4080.07|4078.57|4092.87|4091.37|4075.87|4074.37|16288
1645191000000|2022-02-18 13:30:00|4080.37|4078.87|4076.87|4075.37|4081.87|4080.37|4063.87|4062.37|15207
1645191300000|2022-02-18 13:35:00|4076.37|4074.87|4085.87|4084.37|4087.07|4085.57|4076.37|4074.87|8998
1645191600000|2022-02-18 13:40:00|4086.07|4084.57|4089.87|4088.37|4092.37|4090.87|4083.37|4081.87|9843
1645191900000|2022-02-18 13:45:00|4090.07|4088.57|4088.37|4086.87|4091.37|4089.87|4085.37|4083.87|4412
1645192200000|2022-02-18 13:50:00|4087.87|4086.37|4093.37|4091.87|4095.87|4094.37|4087.07|4085.57|5104
1645192500000|2022-02-18 13:55:00|4093.87|4092.37|4091.87|4090.37|4095.87|4094.37|4090.37|4088.87|3734
1645192800000|2022-02-18 14:00:00|4092.37|4090.87|4096.87|4095.37|4097.87|4096.37|4090.37|4088.87|2789
1645193100000|2022-02-18 14:05:00|4096.57|4095.07|4090.37|4088.87|4097.87|4096.37|4090.37|4088.87|3479
1645193400000|2022-02-18 14:10:00|4090.57|4089.07|4085.87|4084.37|4092.87|4091.37|4085.37|4083.87|5319
1645193700000|2022-02-18 14:15:00|4085.57|4084.07|4085.87|4084.37|4088.37|4086.87|4084.87|4083.37|3030
1645194000000|2022-02-18 14:20:00|4085.57|4084.07|4082.37|4080.87|4085.87|4084.37|4078.37|4076.87|5331
1645194300000|2022-02-18 14:25:00|4083.37|4081.87|4083.87|4082.37|4085.87|4084.37|4075.87|4074.37|7594
1645194600000|2022-02-18 14:30:00|4084.37|4082.87|4074.37|4072.87|4087.87|4086.37|4074.37|4072.87|7303
1645194900000|2022-02-18 14:35:00|4074.57|4073.07|4080.87|4079.37|4086.37|4084.87|4070.37|4068.87|6938
1645195200000|2022-02-18 14:40:00|4081.37|4079.87|4073.87|4072.37|4083.07|4081.57|4073.37|4071.87|6477
1645195500000|2022-02-18 14:45:00|4074.07|4072.57|4087.37|4085.87|4087.87|4086.37|4072.87|4071.37|5556
1645195800000|2022-02-18 14:50:00|4087.87|4086.37|4097.37|4095.87|4097.37|4095.87|4087.87|4086.37|8251
1645196100000|2022-02-18 14:55:00|4097.57|4096.07|4094.87|4093.37|4098.07|4096.57|4092.87|4091.37|6118
1645196400000|2022-02-18 15:00:00|4095.37|4093.87|4088.87|4087.37|4096.87|4095.37|4087.37|4085.87|4646
1645196700000|2022-02-18 15:05:00|4089.37|4087.87|4089.57|4088.07|4092.37|4090.87|4085.87|4084.37|3793
1645197000000|2022-02-18 15:10:00|4089.91|4088.41|4091.71|4090.21|4092.91|4091.41|4086.21|4084.71|5178
1645197300000|2022-02-18 15:15:00|4091.41|4089.91|4089.21|4087.71|4095.91|4094.41|4084.91|4083.41|5153
1645197600000|2022-02-18 15:20:00|4088.91|4087.41|4083.71|4082.21|4091.21|4089.71|4081.21|4079.71|12431
1645197900000|2022-02-18 15:25:00|4083.91|4082.41|4081.21|4079.71|4084.71|4083.21|4079.21|4077.71|5136
1645198200000|2022-02-18 15:30:00|4081.71|4080.21|4075.21|4073.71|4081.71|4080.21|4074.71|4073.21|7358
1645198500000|2022-02-18 15:35:00|4074.71|4073.21|4073.71|4072.21|4077.21|4075.71|4072.71|4071.21|3922
1645198800000|2022-02-18 15:40:00|4074.21|4072.71|4079.21|4077.71|4079.21|4077.71|4070.71|4069.21|10754
1645199100000|2022-02-18 15:45:00|4078.91|4077.41|4073.41|4071.91|4079.71|4078.21|4067.71|4066.21|13148
1645199400000|2022-02-18 15:50:00|4073.21|4071.71|4075.71|4074.21|4076.21|4074.71|4070.91|4069.41|7284
1645199700000|2022-02-18 15:55:00|4075.21|4073.71|4075.71|4074.21|4078.21|4076.71|4073.71|4072.21|7227
1645200000000|2022-02-18 16:00:00|4075.41|4073.91|4056.71|4055.21|4075.71|4074.21|4056.21|4054.71|19907
1645200300000|2022-02-18 16:05:00|4057.21|4055.71|4057.21|4055.71|4062.71|4061.21|4054.21|4052.71|16922
1645200600000|2022-02-18 16:10:00|4057.71|4056.21|4065.71|4064.21|4066.71|4065.21|4054.71|4053.21|11432
1645200900000|2022-02-18 16:15:00|4066.21|4064.71|4072.21|4070.71|4072.71|4071.21|4063.21|4061.71|8624
1645201200000|2022-02-18 16:20:00|4072.71|4071.21|4073.71|4072.21|4075.21|4073.71|4071.71|4070.21|8707
1645201500000|2022-02-18 16:25:00|4074.21|4072.71|4073.71|4072.21|4075.71|4074.21|4071.71|4070.21|17821
1645201800000|2022-02-18 16:30:00|4073.21|4071.71|4073.71|4072.21|4076.71|4075.21|4068.71|4067.21|32737
1645202100000|2022-02-18 16:35:00|4074.21|4072.71|4078.71|4077.21|4082.71|4081.21|4072.71|4071.21|16521
1645202400000|2022-02-18 16:40:00|4078.21|4076.71|4075.21|4073.71|4080.21|4078.71|4074.21|4072.71|9151
1645202700000|2022-02-18 16:45:00|4074.71|4073.21|4073.91|4072.41|4078.71|4077.21|4073.21|4071.71|5543
1645203000000|2022-02-18 16:50:00|4073.71|4072.21|4067.21|4065.71|4074.71|4073.21|4066.21|4064.71|6393
1645203300000|2022-02-18 16:55:00|4067.41|4065.91|4060.71|4059.21|4067.91|4066.41|4060.21|4058.71|4385
1645203600000|2022-02-18 17:00:00|4060.91|4059.41|4059.91|4058.41|4061.71|4060.21|4057.71|4056.21|9314
1645203900000|2022-02-18 17:05:00|4059.71|4058.21|4069.21|4067.71|4069.21|4067.71|4059.71|4058.21|2753
1645204200000|2022-02-18 17:10:00|4068.91|4067.41|4068.71|4067.21|4071.71|4070.21|4067.71|4066.21|2570
1645204500000|2022-02-18 17:15:00|4068.21|4066.71|4072.71|4071.21|4076.71|4075.21|4066.71|4065.21|1936
1645204800000|2022-02-18 17:20:00|4073.21|4071.71|4067.71|4066.21|4074.91|4073.41|4067.71|4066.21|2794
1645205100000|2022-02-18 17:25:00|4068.21|4066.71|4069.71|4068.21|4072.71|4071.21|4067.71|4066.21|1442
1645205400000|2022-02-18 17:30:00|4069.21|4067.71|4065.21|4063.71|4072.41|4070.91|4062.41|4060.91|8460
1645205700000|2022-02-18 17:35:00|4065.71|4064.21|4059.21|4057.71|4067.21|4065.71|4058.21|4056.71|3302
1645206000000|2022-02-18 17:40:00|4058.91|4057.41|4064.21|4062.71|4068.71|4067.21|4058.21|4056.71|3607
1645206300000|2022-02-18 17:45:00|4063.91|4062.41|4063.71|4062.21|4065.21|4063.71|4061.71|4060.21|882
1645206600000|2022-02-18 17:50:00|4063.21|4061.71|4065.71|4064.21|4067.21|4065.71|4061.21|4059.71|1173
1645206900000|2022-02-18 17:55:00|4065.41|4063.91|4063.71|4062.21|4067.21|4065.71|4062.71|4061.21|1114
1645207200000|2022-02-18 18:00:00|4063.91|4062.41|4061.91|4060.41|4065.21|4063.71|4060.71|4059.21|2328
1645207500000|2022-02-18 18:05:00|4062.21|4060.71|4062.71|4061.21|4063.71|4062.21|4058.71|4057.21|1313
1645207800000|2022-02-18 18:10:00|4062.41|4060.91|4061.21|4059.71|4062.71|4061.21|4059.71|4058.21|484
1645208100000|2022-02-18 18:15:00|4060.91|4059.41|4057.91|4056.41|4063.21|4061.71|4056.21|4054.71|2601
1645208400000|2022-02-18 18:20:00|4058.21|4056.71|4066.21|4064.71|4067.21|4065.71|4057.21|4055.71|2076
1645208700000|2022-02-18 18:25:00|4066.71|4065.21|4061.21|4059.71|4066.71|4065.21|4059.71|4058.21|1577
1645209000000|2022-02-18 18:30:00|4060.91|4059.41|4062.71|4061.21|4063.71|4062.21|4060.21|4058.71|1646
1645209300000|2022-02-18 18:35:00|4063.21|4061.71|4067.41|4065.91|4068.21|4066.71|4061.21|4059.71|666
1645209600000|2022-02-18 18:40:00|4067.71|4066.21|4065.71|4064.21|4068.21|4066.71|4063.71|4062.21|635
1645209900000|2022-02-18 18:45:00|4066.21|4064.71|4068.71|4067.21|4070.71|4069.21|4065.71|4064.21|1116
1645210200000|2022-02-18 18:50:00|4069.21|4067.71|4072.71|4071.21|4073.21|4071.71|4068.21|4066.71|1177
1645210500000|2022-02-18 18:55:00|4073.21|4071.71|4070.41|4068.91|4073.21|4071.71|4070.21|4068.71|751
1645210800000|2022-02-18 19:00:00|4070.21|4068.71|4073.21|4071.71|4075.21|4073.71|4070.21|4068.71|791
1645211100000|2022-02-18 19:05:00|4073.71|4072.21|4071.71|4070.21|4075.21|4073.71|4069.71|4068.21|666
1645211400000|2022-02-18 19:10:00|4071.41|4069.91|4072.71|4071.21|4073.41|4071.91|4070.41|4068.91|437
1645211700000|2022-02-18 19:15:00|4072.21|4070.71|4078.21|4076.71|4079.21|4077.71|4071.71|4070.21|933
1645212000000|2022-02-18 19:20:00|4078.41|4076.91|4083.71|4082.21|4083.71|4082.21|4077.71|4076.21|979
1645212300000|2022-02-18 19:25:00|4083.41|4081.91|4085.91|4084.41|4086.71|4085.21|4081.71|4080.21|1342
1645212600000|2022-02-18 19:30:00|4086.21|4084.71|4087.21|4085.71|4092.21|4090.71|4085.21|4083.71|1724
1645212900000|2022-02-18 19:35:00|4086.71|4085.21|4082.21|4080.71|4087.41|4085.91|4080.71|4079.21|1248
1645213200000|2022-02-18 19:40:00|4081.91|4080.41|4079.21|4077.71|4083.21|4081.71|4079.21|4077.71|576
1645213500000|2022-02-18 19:45:00|4079.41|4077.91|4077.71|4076.21|4082.21|4080.71|4077.21|4075.71|380
1645213800000|2022-02-18 19:50:00|4077.21|4075.71|4087.21|4085.71|4087.21|4085.71|4076.21|4074.71|909
1645214100000|2022-02-18 19:55:00|4086.91|4085.41|4088.21|4086.71|4089.91|4088.41|4084.21|4082.71|906
1645214400000|2022-02-18 20:00:00|4088.71|4087.21|4084.91|4083.41|4091.71|4090.21|4084.21|4082.71|2014
1645214700000|2022-02-18 20:05:00|4085.21|4083.71|4083.21|4081.71|4088.21|4086.71|4079.71|4078.21|1461
1645215000000|2022-02-18 20:10:00|4083.71|4082.21|4082.21|4080.71|4087.71|4086.21|4080.21|4078.71|1199
1645215300000|2022-02-18 20:15:00|4081.91|4080.41|4076.21|4074.71|4084.21|4082.71|4075.21|4073.71|915
1645215600000|2022-02-18 20:20:00|4075.91|4074.41|4074.21|4072.71|4078.71|4077.21|4072.21|4070.71|2099
1645215900000|2022-02-18 20:25:00|4073.71|4072.21|4072.91|4071.41|4077.21|4075.71|4072.71|4071.21|900
1645216200000|2022-02-18 20:30:00|4072.71|4071.21|4067.91|4066.41|4072.71|4071.21|4064.21|4062.71|2056
1645216500000|2022-02-18 20:35:00|4067.71|4066.21|4069.21|4067.71|4071.71|4070.21|4066.21|4064.71|806
1645216800000|2022-02-18 20:40:00|4068.91|4067.41|4078.21|4076.71|4078.71|4077.21|4068.71|4067.21|946
1645217100000|2022-02-18 20:45:00|4078.41|4076.91|4077.21|4075.71|4082.21|4080.71|4073.41|4071.91|1674
1645217400000|2022-02-18 20:50:00|4074.21|4072.71|4069.71|4068.21|4076.71|4075.21|4068.21|4066.71|3731
1645217700000|2022-02-18 20:55:00|4069.91|4068.41|4072.21|4070.71|4073.21|4071.71|4068.71|4067.21|4125
1645218000000|2022-02-18 21:00:00|4076.86|4073.86|4083.66|4080.66|4087.86|4084.86|4076.56|4073.56|8424
1645218300000|2022-02-18 21:05:00|4084.46|4081.46|4079.36|4076.36|4084.46|4081.46|4079.16|4076.16|0
1645218600000|2022-02-18 21:10:00|4079.66|4076.66|4081.06|4078.06|4081.36|4078.36|4076.86|4073.86|0
1645218900000|2022-02-18 21:15:00|4081.36|4078.36|4083.86|4080.86|4085.26|4082.26|4081.06|4078.06|0
1645219200000|2022-02-18 21:20:00|4083.66|4080.66|4083.66|4080.66|4086.46|4083.46|4082.46|4079.46|0
1645219500000|2022-02-18 21:25:00|4083.86|4080.86|4084.76|4081.76|4085.46|4082.46|4083.36|4080.36|0
1645219800000|2022-02-18 21:30:00|4085.06|4082.06|4080.56|4077.56|4086.46|4083.46|4080.56|4077.56|0
1645220100000|2022-02-18 21:35:00|4080.76|4077.76|4079.26|4076.26|4081.26|4078.26|4076.96|4073.96|0
1645220400000|2022-02-18 21:40:00|4079.36|4076.36|4079.86|4076.86|4080.26|4077.26|4078.46|4075.46|0
1645220700000|2022-02-18 21:45:00|4079.26|4076.26|4077.46|4074.46|4079.96|4076.96|4075.76|4072.76|0
1645221000000|2022-02-18 21:50:00|4077.86|4074.86|4077.86|4074.86|4079.66|4076.66|4074.86|4071.86|0
1645221300000|2022-02-18 21:55:00|4077.76|4074.76|4074.96|4071.96|4078.26|4075.26|4074.16|4071.16|0
1645398000000|2022-02-20 23:00:00|4043.36|4040.36|4050.96|4047.96|4054.16|4051.16|4043.26|4040.26|0
1645398300000|2022-02-20 23:05:00|4051.06|4048.06|4050.36|4047.36|4054.16|4051.16|4048.16|4045.16|0
1645398600000|2022-02-20 23:10:00|4050.26|4047.26|4050.16|4047.16|4050.86|4047.86|4043.46|4040.46|0
1645398900000|2022-02-20 23:15:00|4050.36|4047.36|4052.06|4049.06|4052.06|4049.06|4046.56|4043.56|0
1645399200000|2022-02-20 23:20:00|4053.16|4050.16|4048.66|4045.66|4054.16|4051.16|4046.66|4043.66|0
1645399500000|2022-02-20 23:25:00|4048.56|4045.56|4047.36|4044.36|4051.66|4048.66|4046.66|4043.66|0
1645399800000|2022-02-20 23:30:00|4047.86|4044.86|4050.16|4047.16|4051.06|4048.06|4045.16|4042.16|0
1645400100000|2022-02-20 23:35:00|4050.06|4047.06|4052.16|4049.16|4052.76|4049.76|4049.06|4046.06|0
1645400400000|2022-02-20 23:40:00|4052.26|4049.26|4049.46|4046.46|4052.86|4049.86|4048.06|4045.06|0
1645400700000|2022-02-20 23:45:00|4049.66|4046.66|4047.96|4044.96|4050.46|4047.46|4046.96|4043.96|0
1645401000000|2022-02-20 23:50:00|4047.66|4044.66|4046.56|4043.56|4049.96|4046.96|4046.26|4043.26|0
1645401300000|2022-02-20 23:55:00|4046.46|4043.46|4047.26|4044.26|4048.76|4045.76|4046.26|4043.26|0
1645401600000|2022-02-21 00:00:00|4047.16|4044.16|4039.66|4036.66|4047.96|4044.96|4038.36|4035.36|0
1645401900000|2022-02-21 00:05:00|4039.86|4036.86|4038.86|4035.86|4042.66|4039.66|4037.96|4034.96|0
1645402200000|2022-02-21 00:10:00|4038.56|4035.56|4048.36|4045.36|4048.96|4045.96|4037.96|4034.96|0
1645402500000|2022-02-21 00:15:00|4048.16|4045.16|4049.66|4047.66|4051.46|4049.46|4043.66|4041.66|978
1645402800000|2022-02-21 00:20:00|4049.96|4047.96|4042.16|4040.16|4049.96|4047.96|4042.16|4040.16|442
1645403100000|2022-02-21 00:25:00|4042.66|4040.66|4042.66|4040.66|4043.16|4041.16|4039.66|4037.66|341
1645403400000|2022-02-21 00:30:00|4042.96|4040.96|4047.16|4045.16|4048.46|4046.46|4040.46|4038.46|248
1645403700000|2022-02-21 00:35:00|4046.96|4044.96|4044.66|4042.66|4047.16|4045.16|4042.66|4040.66|103
1645404000000|2022-02-21 00:40:00|4044.96|4042.96|4045.46|4043.46|4047.16|4045.16|4043.46|4041.46|76
1645404300000|2022-02-21 00:45:00|4045.96|4043.96|4043.96|4041.96|4047.96|4045.96|4042.46|4040.46|120
1645404600000|2022-02-21 00:50:00|4046.16|4044.16|4068.16|4066.16|4068.16|4066.16|4045.66|4043.66|1288
1645404900000|2022-02-21 00:55:00|4068.46|4066.46|4072.46|4070.46|4075.66|4073.66|4064.96|4062.96|956
1645405200000|2022-02-21 01:00:00|4073.16|4071.16|4064.46|4062.46|4074.16|4072.16|4060.96|4058.96|647
1645405500000|2022-02-21 01:05:00|4065.46|4063.46|4077.46|4075.46|4077.96|4075.96|4065.46|4063.46|734
1645405800000|2022-02-21 01:10:00|4077.16|4075.16|4079.96|4077.96|4084.46|4082.46|4074.46|4072.46|813
1645406100000|2022-02-21 01:15:00|4079.66|4077.66|4079.46|4077.46|4081.46|4079.46|4074.16|4072.16|847
1645406400000|2022-02-21 01:20:00|4079.66|4077.66|4082.46|4080.46|4084.46|4082.46|4072.66|4070.66|974
1645406700000|2022-02-21 01:25:00|4082.96|4080.96|4077.46|4075.46|4083.96|4081.96|4077.46|4075.46|215
1645407000000|2022-02-21 01:30:00|4077.96|4075.96|4086.46|4084.46|4088.66|4086.66|4077.66|4075.66|479
1645407300000|2022-02-21 01:35:00|4086.96|4084.96|4095.46|4093.46|4095.66|4093.66|4084.96|4082.96|838
1645407600000|2022-02-21 01:40:00|4095.16|4093.16|4091.66|4089.66|4095.96|4093.96|4089.66|4087.66|353
1645407900000|2022-02-21 01:45:00|4091.46|4089.46|4090.66|4088.66|4093.66|4091.66|4088.96|4086.96|451
1645408200000|2022-02-21 01:50:00|4090.96|4088.96|4088.96|4086.96|4090.96|4088.96|4087.46|4085.46|176
1645408500000|2022-02-21 01:55:00|4088.66|4086.66|4090.46|4088.46|4092.46|4090.46|4087.96|4085.96|189
1645408800000|2022-02-21 02:00:00|4090.66|4088.66|4091.46|4089.46|4091.96|4089.96|4087.16|4085.16|289
1645409100000|2022-02-21 02:05:00|4091.16|4089.16|4090.46|4088.46|4091.46|4089.46|4087.96|4085.96|98
1645409400000|2022-02-21 02:10:00|4090.16|4088.16|4087.96|4085.96|4091.16|4089.16|4087.96|4085.96|99
1645409700000|2022-02-21 02:15:00|4087.66|4085.66|4087.66|4085.66|4088.96|4086.96|4086.16|4084.16|152
1645410000000|2022-02-21 02:20:00|4087.46|4085.46|4085.96|4083.96|4088.96|4086.96|4084.46|4082.46|148
1645410300000|2022-02-21 02:25:00|4085.46|4083.46|4086.46|4084.46|4087.46|4085.46|4084.96|4082.96|264
1645410600000|2022-02-21 02:30:00|4086.66|4084.66|4092.96|4090.96|4092.96|4090.96|4086.46|4084.46|135
1645410900000|2022-02-21 02:35:00|4092.46|4090.46|4089.66|4087.66|4092.96|4090.96|4088.46|4086.46|96
1645411200000|2022-02-21 02:40:00|4089.46|4087.46|4089.96|4087.96|4089.96|4087.96|4087.46|4085.46|68
1645411500000|2022-02-21 02:45:00|4089.46|4087.46|4093.96|4091.96|4094.96|4092.96|4088.96|4086.96|244
1645411800000|2022-02-21 02:50:00|4094.16|4092.16|4090.96|4088.96|4094.46|4092.46|4090.96|4088.96|73
1645412100000|2022-02-21 02:55:00|4091.16|4089.16|4091.46|4089.46|4093.96|4091.96|4090.96|4088.96|156
1645412400000|2022-02-21 03:00:00|4091.16|4089.16|4094.46|4092.46|4094.96|4092.96|4090.96|4088.96|131
1645412700000|2022-02-21 03:05:00|4094.16|4092.16|4090.96|4088.96|4094.16|4092.16|4090.96|4088.96|64
1645413000000|2022-02-21 03:10:00|4090.46|4088.46|4089.96|4087.96|4092.46|4090.46|4089.66|4087.66|87
1645413300000|2022-02-21 03:15:00|4090.46|4088.46|4089.96|4087.96|4091.96|4089.96|4089.46|4087.46|17
1645413600000|2022-02-21 03:20:00|4089.66|4087.66|4091.16|4089.16|4091.66|4089.66|4089.46|4087.46|86
1645413900000|2022-02-21 03:25:00|4091.46|4089.46|4090.96|4088.96|4091.96|4089.96|4089.66|4087.66|15
1645414200000|2022-02-21 03:30:00|4091.16|4089.16|4083.96|4081.96|4092.16|4090.16|4081.16|4079.16|336
1645414500000|2022-02-21 03:35:00|4084.16|4082.16|4087.66|4085.66|4089.46|4087.46|4084.16|4082.16|74
1645414800000|2022-02-21 03:40:00|4087.46|4085.46|4087.16|4085.16|4088.46|4086.46|4085.96|4083.96|34
1645415100000|2022-02-21 03:45:00|4086.96|4084.96|4085.46|4083.46|4087.16|4085.16|4084.46|4082.46|26
1645415400000|2022-02-21 03:50:00|4084.96|4082.96|4084.96|4082.96|4086.16|4084.16|4084.16|4082.16|31
1645415700000|2022-02-21 03:55:00|4085.16|4083.16|4084.96|4082.96|4086.46|4084.46|4084.96|4082.96|58
1645416000000|2022-02-21 04:00:00|4083.66|4081.66|4085.46|4083.46|4085.96|4083.96|4082.66|4080.66|68
1645416300000|2022-02-21 04:05:00|4085.66|4083.66|4085.46|4083.46|4086.16|4084.16|4085.46|4083.46|12
1645416600000|2022-02-21 04:10:00|4085.16|4083.16|4086.46|4084.46|4087.46|4085.46|4083.96|4081.96|145
1645416900000|2022-02-21 04:15:00|4086.96|4084.96|4087.66|4085.66|4089.46|4087.46|4086.46|4084.46|136
1645417200000|2022-02-21 04:20:00|4087.46|4085.46|4087.46|4085.46|4087.66|4085.66|4085.96|4083.96|33
1645417500000|2022-02-21 04:25:00|4087.66|4085.66|4089.46|4087.46|4089.66|4087.66|4086.96|4084.96|26
1645417800000|2022-02-21 04:30:00|4089.66|4087.66|4090.66|4088.66|4091.46|4089.46|4089.16|4087.16|131
1645418100000|2022-02-21 04:35:00|4090.46|4088.46|4090.66|4088.66|4091.16|4089.16|4088.96|4086.96|38
1645418400000|2022-02-21 04:40:00|4090.46|4088.46|4091.46|4089.46|4092.46|4090.46|4090.16|4088.16|58
1645418700000|2022-02-21 04:45:00|4091.16|4089.16|4091.16|4089.16|4092.16|4090.16|4090.96|4088.96|17
1645419000000|2022-02-21 04:50:00|4091.46|4089.46|4093.16|4091.16|4093.66|4091.66|4091.46|4089.46|101
1645419300000|2022-02-21 04:55:00|4093.46|4091.46|4093.16|4091.16|4093.96|4091.96|4092.46|4090.46|39
1645419600000|2022-02-21 05:00:00|4092.96|4090.96|4092.96|4090.96|4093.46|4091.46|4092.46|4090.46|50
1645419900000|2022-02-21 05:05:00|4092.66|4090.66|4089.46|4087.46|4092.96|4090.96|4089.46|4087.46|170
1645420200000|2022-02-21 05:10:00|4089.66|4087.66|4088.16|4086.16|4090.46|4088.46|4088.16|4086.16|152
1645420500000|2022-02-21 05:15:00|4088.46|4086.46|4091.46|4089.46|4092.46|4090.46|4087.66|4085.66|276
1645420800000|2022-02-21 05:20:00|4091.16|4089.16|4092.46|4090.46|4092.46|4090.46|4090.96|4088.96|129
1645421100000|2022-02-21 05:25:00|4092.96|4090.96|4093.46|4091.46|4093.96|4091.96|4091.66|4089.66|52
1645421400000|2022-02-21 05:30:00|4093.16|4091.16|4090.96|4088.96|4093.96|4091.96|4090.66|4088.66|182
1645421700000|2022-02-21 05:35:00|4090.66|4088.66|4090.96|4088.96|4091.16|4089.16|4089.96|4087.96|11
1645422000000|2022-02-21 05:40:00|4091.46|4089.46|4091.66|4089.66|4092.46|4090.46|4088.66|4086.66|146
1645422300000|2022-02-21 05:45:00|4091.46|4089.46|4089.66|4087.66|4092.16|4090.16|4089.66|4087.66|71
1645422600000|2022-02-21 05:50:00|4089.96|4087.96|4091.96|4089.96|4091.96|4089.96|4088.16|4086.16|119
1645422900000|2022-02-21 05:55:00|4091.46|4089.46|4092.16|4090.16|4092.96|4090.96|4090.96|4088.96|93
1645423200000|2022-02-21 06:00:00|4091.96|4089.96|4094.46|4092.46|4094.46|4092.46|4091.96|4089.96|113
1645423500000|2022-02-21 06:05:00|4094.16|4092.16|4093.96|4091.96|4096.16|4094.16|4093.96|4091.96|596
1645423800000|2022-02-21 06:10:00|4093.66|4091.66|4095.46|4093.46|4095.96|4093.96|4092.46|4090.46|793
1645424100000|2022-02-21 06:15:00|4095.16|4093.16|4093.96|4091.96|4095.46|4093.46|4093.46|4091.46|38
1645424400000|2022-02-21 06:20:00|4094.16|4092.16|4093.16|4091.16|4094.16|4092.16|4092.96|4090.96|44
1645424700000|2022-02-21 06:25:00|4093.46|4091.46|4093.46|4091.46|4093.96|4091.96|4093.16|4091.16|3
1645425000000|2022-02-21 06:30:00|4093.16|4091.16|4095.96|4093.96|4097.46|4095.46|4093.16|4091.16|391
1645425300000|2022-02-21 06:35:00|4096.46|4094.46|4100.46|4098.46|4100.46|4098.46|4095.96|4093.96|442
1645425600000|2022-02-21 06:40:00|4100.16|4098.16|4102.96|4100.96|4103.96|4101.96|4099.96|4097.96|1189
1645425900000|2022-02-21 06:45:00|4102.66|4100.66|4107.96|4105.96|4108.46|4106.46|4102.66|4100.66|1383
1645426200000|2022-02-21 06:50:00|4107.46|4105.46|4109.96|4107.96|4110.96|4108.96|4106.66|4104.66|1586
1645426500000|2022-02-21 06:55:00|4109.66|4107.66|4106.66|4104.66|4109.96|4107.96|4105.46|4103.46|771
1645426800000|2022-02-21 07:00:00|4106.41|4104.91|4109.21|4107.71|4112.91|4111.41|4100.71|4099.21|2509
1645427100000|2022-02-21 07:05:00|4109.41|4107.91|4118.71|4117.21|4119.21|4117.71|4108.21|4106.71|2604
1645427400000|2022-02-21 07:10:00|4119.21|4117.71|4118.91|4117.41|4120.71|4119.21|4110.71|4109.21|1659
1645427700000|2022-02-21 07:15:00|4118.71|4117.21|4119.21|4117.71|4119.21|4117.71|4112.71|4111.21|837
1645428000000|2022-02-21 07:20:00|4119.71|4118.21|4115.71|4114.21|4122.21|4120.71|4114.21|4112.71|1182
1645428300000|2022-02-21 07:25:00|4115.41|4113.91|4114.41|4112.91|4115.71|4114.21|4111.21|4109.71|1122
1645428600000|2022-02-21 07:30:00|4115.21|4113.71|4114.71|4113.21|4119.71|4118.21|4114.21|4112.71|3231
1645428900000|2022-02-21 07:35:00|4114.21|4112.71|4110.91|4109.41|4115.21|4113.71|4110.91|4109.41|977
1645429200000|2022-02-21 07:40:00|4111.21|4109.71|4113.21|4111.71|4114.21|4112.71|4111.21|4109.71|709
1645429500000|2022-02-21 07:45:00|4113.71|4112.21|4116.21|4114.71|4125.71|4124.21|4113.21|4111.71|3896
1645429800000|2022-02-21 07:50:00|4115.71|4114.21|4113.41|4111.91|4119.41|4117.91|4111.71|4110.21|1887
1645430100000|2022-02-21 07:55:00|4113.21|4111.71|4109.21|4107.71|4118.71|4117.21|4108.71|4107.21|4492
1645430400000|2022-02-21 08:00:00|4107.21|4105.71|4100.21|4098.71|4113.21|4111.71|4099.71|4098.21|12385
1645430700000|2022-02-21 08:05:00|4099.71|4098.21|4101.21|4099.71|4106.21|4104.71|4099.41|4097.91|8333
1645431000000|2022-02-21 08:10:00|4100.71|4099.21|4098.71|4097.21|4105.71|4104.21|4096.91|4095.41|4026
1645431300000|2022-02-21 08:15:00|4100.41|4098.91|4095.21|4093.71|4102.71|4101.21|4095.21|4093.71|6259
1645431600000|2022-02-21 08:20:00|4095.71|4094.21|4090.71|4089.21|4099.21|4097.71|4090.21|4088.71|5032
1645431900000|2022-02-21 08:25:00|4090.21|4088.71|4093.21|4091.71|4097.91|4096.41|4089.21|4087.71|4099
1645432200000|2022-02-21 08:30:00|4093.91|4092.41|4100.21|4098.71|4103.71|4102.21|4093.71|4092.21|7721
1645432500000|2022-02-21 08:35:00|4099.21|4097.71|4089.71|4088.21|4099.21|4097.71|4076.21|4074.71|15936
1645432800000|2022-02-21 08:40:00|4089.75|4088.25|4085.75|4084.25|4090.75|4089.25|4085.75|4084.25|4776
1645433100000|2022-02-21 08:45:00|4085.95|4084.45|4088.25|4086.75|4091.25|4089.75|4084.75|4083.25|3475
1645433400000|2022-02-21 08:50:00|4088.75|4087.25|4080.25|4078.75|4092.45|4090.95|4079.75|4078.25|5093
1645433700000|2022-02-21 08:55:00|4080.95|4079.45|4081.25|4079.75|4082.75|4081.25|4078.75|4077.25|2490
1645434000000|2022-02-21 09:00:00|4081.75|4080.25|4068.25|4066.75|4081.75|4080.25|4067.75|4066.25|5826
1645434300000|2022-02-21 09:05:00|4067.75|4066.25|4059.75|4058.25|4067.75|4066.25|4059.25|4057.75|7168
1645434600000|2022-02-21 09:10:00|4060.25|4058.75|4060.75|4059.25|4064.25|4062.75|4056.25|4054.75|7147
1645434900000|2022-02-21 09:15:00|4059.75|4058.25|4061.75|4060.25|4064.25|4062.75|4058.95|4057.45|3845
1645435200000|2022-02-21 09:20:00|4062.25|4060.75|4063.25|4061.75|4063.25|4061.75|4058.95|4057.45|2860
1645435500000|2022-02-21 09:25:00|4062.95|4061.45|4067.75|4066.25|4071.25|4069.75|4062.75|4061.25|4220
1645435800000|2022-02-21 09:30:00|4068.45|4066.95|4067.75|4066.25|4072.25|4070.75|4067.75|4066.25|2420
1645436100000|2022-02-21 09:35:00|4068.25|4066.75|4064.75|4063.25|4069.75|4068.25|4063.95|4062.45|2774
1645436400000|2022-02-21 09:40:00|4064.25|4062.75|4064.75|4063.25|4067.25|4065.75|4062.75|4061.25|1905
1645436700000|2022-02-21 09:45:00|4064.95|4063.45|4063.25|4061.75|4066.75|4065.25|4062.75|4061.25|3789
1645437000000|2022-02-21 09:50:00|4063.75|4062.25|4060.75|4059.25|4065.25|4063.75|4060.25|4058.75|1946
1645437300000|2022-02-21 09:55:00|4060.45|4058.95|4060.25|4058.75|4061.25|4059.75|4056.75|4055.25|4070
1645437600000|2022-02-21 10:00:00|4059.75|4058.25|4054.25|4052.75|4059.75|4058.25|4052.25|4050.75|4078
1645437900000|2022-02-21 10:05:00|4053.95|4052.45|4056.75|4055.25|4060.75|4059.25|4053.75|4052.25|3886
1645438200000|2022-02-21 10:10:00|4056.25|4054.75|4050.95|4049.45|4056.75|4055.25|4049.95|4048.45|3325
1645438500000|2022-02-21 10:15:00|4051.25|4049.75|4048.75|4047.25|4051.45|4049.95|4047.75|4046.25|3130
1645438800000|2022-02-21 10:20:00|4048.25|4046.75|4047.25|4045.75|4051.75|4050.25|4046.25|4044.75|5167
1645439100000|2022-02-21 10:25:00|4046.75|4045.25|4039.45|4037.95|4047.25|4045.75|4039.45|4037.95|5507
1645439400000|2022-02-21 10:30:00|4039.25|4037.75|4045.45|4043.95|4046.45|4044.95|4038.75|4037.25|7391
1645439700000|2022-02-21 10:35:00|4045.25|4043.75|4047.75|4046.25|4047.75|4046.25|4044.45|4042.95|3085
1645440000000|2022-02-21 10:40:00|4047.95|4046.45|4048.25|4046.75|4051.95|4050.45|4046.75|4045.25|4002
1645440300000|2022-02-21 10:45:00|4047.25|4045.75|4042.25|4040.75|4047.25|4045.75|4042.25|4040.75|5381
1645440600000|2022-02-21 10:50:00|4042.75|4041.25|4041.25|4039.75|4042.75|4041.25|4036.25|4034.75|5263
1645440900000|2022-02-21 10:55:00|4041.45|4039.95|4042.45|4040.95|4044.25|4042.75|4039.75|4038.25|3542
1645441200000|2022-02-21 11:00:00|4042.75|4041.25|4046.25|4044.75|4047.75|4046.25|4039.25|4037.75|4007
1645441500000|2022-02-21 11:05:00|4045.95|4044.45|4043.25|4041.75|4046.25|4044.75|4040.75|4039.25|7804
1645441800000|2022-02-21 11:10:00|4043.45|4041.95|4047.25|4045.75|4048.75|4047.25|4043.25|4041.75|6642
1645442100000|2022-02-21 11:15:00|4046.75|4045.25|4043.75|4042.25|4047.25|4045.75|4038.75|4037.25|5126
1645442400000|2022-02-21 11:20:00|4043.25|4041.75|4041.75|4040.25|4045.25|4043.75|4039.75|4038.25|3226
1645442700000|2022-02-21 11:25:00|4042.25|4040.75|4035.75|4034.25|4043.25|4041.75|4034.25|4032.75|5243
1645443000000|2022-02-21 11:30:00|4036.25|4034.75|4032.75|4031.25|4037.75|4036.25|4032.25|4030.75|5328
1645443300000|2022-02-21 11:35:00|4032.95|4031.45|4032.25|4030.75|4035.25|4033.75|4031.25|4029.75|3768
1645443600000|2022-02-21 11:40:00|4032.75|4031.25|4023.75|4022.25|4032.75|4031.25|4023.25|4021.75|6763
1645443900000|2022-02-21 11:45:00|4024.25|4022.75|4023.95|4022.45|4028.45|4026.95|4022.25|4020.75|4989
1645444200000|2022-02-21 11:50:00|4023.75|4022.25|4030.75|4029.25|4030.75|4029.25|4022.75|4021.25|6595
1645444500000|2022-02-21 11:55:00|4030.25|4028.75|4034.25|4032.75|4036.25|4034.75|4030.25|4028.75|3567
1645444800000|2022-02-21 12:00:00|4033.75|4032.25|4028.75|4027.25|4033.95|4032.45|4028.25|4026.75|5644
1645445100000|2022-02-21 12:05:00|4028.25|4026.75|4025.25|4023.75|4029.25|4027.75|4025.25|4023.75|2216
1645445400000|2022-02-21 12:10:00|4025.75|4024.25|4027.25|4025.75|4028.75|4027.25|4024.75|4023.25|2924
1645445700000|2022-02-21 12:15:00|4027.75|4026.25|4018.25|4016.75|4027.75|4026.25|4018.25|4016.75|4601
1645446000000|2022-02-21 12:20:00|4018.75|4017.25|4019.75|4018.25|4019.75|4018.25|4016.75|4015.25|5248
1645446300000|2022-02-21 12:25:00|4019.25|4017.75|4022.75|4021.25|4023.75|4022.25|4019.25|4017.75|7012
1645446600000|2022-02-21 12:30:00|4022.25|4020.75|4017.75|4016.25|4023.25|4021.75|4013.75|4012.25|6653
1645446900000|2022-02-21 12:35:00|4018.25|4016.75|4015.25|4013.75|4019.25|4017.75|4014.75|4013.25|3071
1645447200000|2022-02-21 12:40:00|4015.41|4013.91|4007.91|4006.41|4015.91|4014.41|4002.91|4001.41|11921
1645447500000|2022-02-21 12:45:00|4007.41|4005.91|4003.91|4002.41|4012.91|4011.41|4003.11|4001.61|9630
1645447800000|2022-02-21 12:50:00|4003.41|4001.91|4005.41|4003.91|4005.91|4004.41|3997.41|3995.91|9679
1645448100000|2022-02-21 12:55:00|4005.11|4003.61|4008.41|4006.91|4009.11|4007.61|4002.61|4001.11|6464
1645448400000|2022-02-21 13:00:00|4007.91|4006.41|4005.41|4003.91|4010.41|4008.91|4005.41|4003.91|4681
1645448700000|2022-02-21 13:05:00|4004.61|4003.11|4002.41|4000.91|4005.91|4004.41|3998.61|3997.11|7407
1645449000000|2022-02-21 13:10:00|4002.91|4001.41|3999.41|3997.91|4004.41|4002.91|3997.41|3995.91|6005
1645449300000|2022-02-21 13:15:00|3999.61|3998.11|3957.41|3955.91|4000.41|3998.91|3957.41|3955.91|27845
1645449600000|2022-02-21 13:20:00|3957.91|3956.41|3977.91|3976.41|3978.41|3976.91|3956.91|3955.41|18266
1645449900000|2022-02-21 13:25:00|3978.91|3977.41|3985.41|3983.91|3987.41|3985.91|3978.91|3977.41|10335
1645450200000|2022-02-21 13:30:00|3984.41|3982.91|3980.91|3979.41|3984.61|3983.11|3972.41|3970.91|7287
1645450500000|2022-02-21 13:35:00|3980.41|3978.91|3982.41|3980.91|3988.41|3986.91|3979.41|3977.91|9614
1645450800000|2022-02-21 13:40:00|3983.11|3981.61|3993.41|3991.91|3996.41|3994.91|3982.41|3980.91|12042
1645451100000|2022-02-21 13:45:00|3993.91|3992.41|3987.91|3986.41|3997.41|3995.91|3986.11|3984.61|8212
1645451400000|2022-02-21 13:50:00|3987.61|3986.11|3984.91|3983.41|3993.91|3992.41|3983.61|3982.11|5186
1645451700000|2022-02-21 13:55:00|3984.41|3982.91|3990.91|3989.41|3996.91|3995.41|3979.91|3978.41|20361
1645452000000|2022-02-21 14:00:00|3989.91|3988.41|3988.91|3987.41|3992.41|3990.91|3981.61|3980.11|8262
1645452300000|2022-02-21 14:05:00|3987.91|3986.41|3986.11|3984.61|3990.41|3988.91|3980.61|3979.11|8933
1645452600000|2022-02-21 14:10:00|3985.91|3984.41|3996.91|3995.41|3997.91|3996.41|3982.91|3981.41|11148
1645452900000|2022-02-21 14:15:00|3997.41|3995.91|4003.41|4001.91|4004.41|4002.91|3994.91|3993.41|15999
1645453200000|2022-02-21 14:20:00|4003.91|4002.41|4007.91|4006.41|4010.41|4008.91|4002.41|4000.91|10384
1645453500000|2022-02-21 14:25:00|4007.41|4005.91|4002.41|4000.91|4009.41|4007.91|4001.41|3999.91|6417
1645453800000|2022-02-21 14:30:00|4003.41|4001.91|4006.41|4004.91|4008.91|4007.41|4003.41|4001.91|4449
1645454100000|2022-02-21 14:35:00|4005.91|4004.41|3996.41|3994.91|4006.61|4005.11|3991.91|3990.41|7957
1645454400000|2022-02-21 14:40:00|3995.91|3994.41|3987.11|3985.61|3999.91|3998.41|3985.91|3984.41|9428
1645454700000|2022-02-21 14:45:00|3987.91|3986.41|3983.91|3982.41|3990.91|3989.41|3983.41|3981.91|4925
1645455000000|2022-02-21 14:50:00|3984.41|3982.91|3989.41|3987.91|3992.41|3990.91|3981.41|3979.91|7442
1645455300000|2022-02-21 14:55:00|3989.91|3988.41|3989.91|3988.41|3991.41|3989.91|3984.91|3983.41|11642
1645455600000|2022-02-21 15:00:00|3988.91|3987.41|3997.41|3995.91|3998.41|3996.91|3987.91|3986.41|6132
1645455900000|2022-02-21 15:05:00|3996.91|3995.41|4001.91|4000.41|4002.41|4000.91|3995.91|3994.41|7433
1645456200000|2022-02-21 15:10:00|4001.78|4000.28|4007.78|4006.28|4008.78|4007.28|4000.78|3999.28|7676
1645456500000|2022-02-21 15:15:00|4007.28|4005.78|4020.98|4019.48|4021.28|4019.78|4007.28|4005.78|11318
1645456800000|2022-02-21 15:20:00|4021.28|4019.78|4012.28|4010.78|4022.28|4020.78|4011.78|4010.28|6468
1645457100000|2022-02-21 15:25:00|4012.48|4010.98|4011.78|4010.28|4014.28|4012.78|4004.78|4003.28|5985
1645457400000|2022-02-21 15:30:00|4010.98|4009.48|4013.28|4011.78|4016.78|4015.28|4008.78|4007.28|5936
1645457700000|2022-02-21 15:35:00|4012.78|4011.28|4013.28|4011.78|4014.98|4013.48|4009.28|4007.78|4580
1645458000000|2022-02-21 15:40:00|4012.78|4011.28|4012.98|4011.48|4014.78|4013.28|4012.28|4010.78|3011
1645458300000|2022-02-21 15:45:00|4013.28|4011.78|3999.28|3997.78|4014.28|4012.78|3998.78|3997.28|7913
1645458600000|2022-02-21 15:50:00|3999.48|3997.98|4000.28|3998.78|4001.78|4000.28|3995.78|3994.28|5004
1645458900000|2022-02-21 15:55:00|4000.78|3999.28|4000.48|3998.98|4001.98|4000.48|3998.78|3997.28|2893
1645459200000|2022-02-21 16:00:00|4000.28|3998.78|3996.28|3994.78|4000.28|3998.78|3996.28|3994.78|4076
1645459500000|2022-02-21 16:05:00|3995.78|3994.28|3996.78|3995.28|4001.28|3999.78|3994.78|3993.28|3481
1645459800000|2022-02-21 16:10:00|3996.28|3994.78|3998.78|3997.28|4001.28|3999.78|3994.28|3992.78|4024
1645460100000|2022-02-21 16:15:00|3998.28|3996.78|3996.78|3995.28|3999.78|3998.28|3994.78|3993.28|5588
1645460400000|2022-02-21 16:20:00|3997.28|3995.78|3994.78|3993.28|3998.78|3997.28|3993.78|3992.28|6017
1645460700000|2022-02-21 16:25:00|3993.78|3992.28|3981.78|3980.28|3995.28|3993.78|3979.78|3978.28|21625
1645461000000|2022-02-21 16:30:00|3983.78|3982.28|3983.78|3982.28|3988.28|3986.78|3977.28|3975.78|36430
1645461300000|2022-02-21 16:35:00|3983.28|3981.78|3989.78|3988.28|3990.78|3989.28|3983.28|3981.78|18894
1645461600000|2022-02-21 16:40:00|3990.78|3989.28|3986.28|3984.78|3990.78|3989.28|3984.78|3983.28|5264
1645461900000|2022-02-21 16:45:00|3986.78|3985.28|3988.28|3986.78|3989.78|3988.28|3986.78|3985.28|4512
1645462200000|2022-02-21 16:50:00|3987.98|3986.48|3984.78|3983.28|3988.78|3987.28|3983.28|3981.78|2459
1645462500000|2022-02-21 16:55:00|3985.28|3983.78|3978.78|3977.28|3985.28|3983.78|3974.78|3973.28|5192
1645462800000|2022-02-21 17:00:00|3978.28|3976.78|3978.78|3977.28|3983.48|3981.98|3976.28|3974.78|4041
1645463100000|2022-02-21 17:05:00|3978.28|3976.78|3976.28|3974.78|3979.78|3978.28|3975.28|3973.78|5026
1645463400000|2022-02-21 17:10:00|3975.78|3974.28|3976.78|3975.28|3978.28|3976.78|3973.28|3971.78|3179
1645463700000|2022-02-21 17:15:00|3977.28|3975.78|3982.78|3981.28|3983.28|3981.78|3974.78|3973.28|2340
1645464000000|2022-02-21 17:20:00|3982.28|3980.78|3975.78|3974.28|3982.98|3981.48|3971.78|3970.28|7001
1645464300000|2022-02-21 17:25:00|3976.78|3975.28|3972.48|3970.98|3978.28|3976.78|3972.28|3970.78|1993
1645464600000|2022-02-21 17:30:00|3972.28|3970.78|3972.28|3970.78|3975.78|3974.28|3971.48|3969.98|2311
1645464900000|2022-02-21 17:35:00|3972.78|3971.28|3969.78|3968.28|3974.78|3973.28|3969.78|3968.28|2131
1645465200000|2022-02-21 17:40:00|3969.28|3967.78|3964.78|3963.28|3969.78|3968.28|3964.28|3962.78|2735
1645465500000|2022-02-21 17:45:00|3964.98|3963.48|3964.78|3963.28|3966.78|3965.28|3964.28|3962.78|1873
1645465800000|2022-02-21 17:50:00|3964.48|3962.98|3961.28|3959.78|3964.78|3963.28|3960.78|3959.28|2463
1645466100000|2022-02-21 17:55:00|3960.78|3959.28|3955.78|3954.28|3961.78|3960.28|3955.48|3953.98|3548
1645466400000|2022-02-21 18:00:00|3956.28|3954.78|3946.48|3944.98|3971.98|3970.48|3940.28|3938.78|9023
1645466700000|2022-02-21 18:05:00|3946.98|3945.48|3959.28|3957.78|3960.28|3958.78|3946.28|3944.78|1939
1645467000000|2022-02-21 18:10:00|3958.98|3957.48|3953.78|3952.28|3958.98|3957.48|3951.78|3950.28|982
1645467300000|2022-02-21 18:15:00|3954.28|3952.78|3952.78|3951.28|3956.48|3954.98|3952.78|3951.28|724
1645467600000|2022-02-21 18:20:00|3952.48|3950.98|3945.78|3944.28|3953.28|3951.78|3945.78|3944.28|1633
1645467900000|2022-02-21 18:25:00|3944.78|3943.28|3936.78|3935.28|3944.78|3943.28|3934.48|3932.98|2304
1645468200000|2022-02-21 18:30:00|3937.48|3935.98|3938.78|3937.28|3938.78|3937.28|3934.28|3932.78|1394
1645468500000|2022-02-21 18:35:00|3939.28|3937.78|3957.28|3955.78|3958.48|3956.98|3937.28|3935.78|2097
1645468800000|2022-02-21 18:40:00|3956.98|3955.48|3938.28|3936.78|3959.78|3958.28|3937.98|3936.48|1905
1645469100000|2022-02-21 18:45:00|3937.78|3936.28|3929.28|3927.78|3937.78|3936.28|3929.28|3927.78|1698
1645469400000|2022-02-21 18:50:00|3930.48|3928.98|3924.98|3923.48|3931.48|3929.98|3922.78|3921.28|2675
1645469700000|2022-02-21 18:55:00|3925.28|3923.78|3930.98|3929.48|3933.48|3931.98|3924.98|3923.48|843
1645470000000|2022-02-21 19:00:00|3928.98|3927.48|3934.78|3933.28|3938.28|3936.78|3928.48|3926.98|368
1645470300000|2022-02-21 19:05:00|3934.28|3932.78|3927.48|3925.98|3934.28|3932.78|3922.48|3920.98|832
1645470600000|2022-02-21 19:10:00|3927.78|3926.28|3922.48|3920.98|3931.28|3929.78|3922.28|3920.78|687
1645470900000|2022-02-21 19:15:00|3921.98|3920.48|3916.28|3914.78|3923.98|3922.48|3910.28|3908.78|2206
1645471200000|2022-02-21 19:20:00|3916.48|3914.98|3917.28|3915.78|3924.28|3922.78|3914.98|3913.48|849
1645471500000|2022-02-21 19:25:00|3917.78|3916.28|3921.28|3919.78|3921.28|3919.78|3910.78|3909.28|894
1645471800000|2022-02-21 19:30:00|3921.98|3920.48|3911.28|3909.78|3926.28|3924.78|3910.48|3908.98|1863
1645472100000|2022-02-21 19:35:00|3911.48|3909.98|3923.98|3922.48|3926.48|3924.98|3909.28|3907.78|2869
1645472400000|2022-02-21 19:40:00|3924.28|3922.78|3927.78|3926.28|3932.28|3930.78|3921.78|3920.28|1913
1645472700000|2022-02-21 19:45:00|3927.28|3925.78|3931.78|3930.28|3935.78|3934.28|3926.98|3925.48|631
1645473000000|2022-02-21 19:50:00|3931.48|3929.98|3924.78|3923.28|3932.28|3930.78|3916.98|3915.48|1258
1645473300000|2022-02-21 19:55:00|3924.98|3923.48|3930.78|3929.28|3930.78|3929.28|3924.28|3922.78|228
1645473600000|2022-02-21 20:00:00|3929.98|3928.48|3924.28|3922.78|3930.28|3928.78|3922.28|3920.78|533
1645473900000|2022-02-21 20:05:00|3923.98|3922.48|3918.98|3917.48|3924.48|3922.98|3918.78|3917.28|274
1645474200000|2022-02-21 20:10:00|3919.28|3917.78|3917.48|3915.98|3920.28|3918.78|3916.28|3914.78|799
1645474500000|2022-02-21 20:15:00|3917.78|3916.28|3919.28|3917.78|3919.28|3917.78|3913.28|3911.78|1080
1645474800000|2022-02-21 20:20:00|3918.78|3917.28|3911.78|3910.28|3919.98|3918.48|3911.78|3910.28|659
1645475100000|2022-02-21 20:25:00|3912.28|3910.78|3915.28|3913.78|3918.28|3916.78|3910.28|3908.78|964
1645475400000|2022-02-21 20:30:00|3914.98|3913.48|3916.28|3914.78|3922.28|3920.78|3913.28|3911.78|898
1645475700000|2022-02-21 20:35:00|3917.28|3915.78|3916.28|3914.78|3923.28|3921.78|3916.28|3914.78|944
1645476000000|2022-02-21 20:40:00|3916.48|3914.98|3915.48|3913.98|3918.28|3916.78|3914.78|3913.28|407
1645476300000|2022-02-21 20:45:00|3915.78|3914.28|3915.48|3913.98|3917.28|3915.78|3909.78|3908.28|763
1645476600000|2022-02-21 20:50:00|3915.78|3914.28|3922.28|3920.78|3922.78|3921.28|3915.48|3913.98|902
1645476900000|2022-02-21 20:55:00|3922.48|3920.98|3925.98|3924.48|3928.28|3926.78|3922.48|3920.98|1368
1645477200000|2022-02-21 21:00:00|3926.03|3923.03|3926.03|3923.03|3926.03|3923.03|3926.03|3923.03|0
1645484400000|2022-02-21 23:00:00|3919.63|3916.63|3913.13|3910.13|3924.83|3921.83|3908.53|3905.53|0
1645484700000|2022-02-21 23:05:00|3912.13|3909.13|3923.33|3920.33|3926.03|3923.03|3911.63|3908.63|0
1645485000000|2022-02-21 23:10:00|3923.03|3920.03|3915.63|3912.63|3923.13|3920.13|3913.13|3910.13|0
1645485300000|2022-02-21 23:15:00|3915.23|3912.23|3915.73|3912.73|3922.03|3919.03|3914.33|3911.33|0
1645485600000|2022-02-21 23:20:00|3915.63|3912.63|3906.23|3903.23|3917.63|3914.63|3902.43|3899.43|0
1645485900000|2022-02-21 23:25:00|3906.73|3903.73|3904.93|3901.93|3909.73|3906.73|3901.33|3898.33|0
1645486200000|2022-02-21 23:30:00|3904.23|3901.23|3913.73|3910.73|3918.23|3915.23|3901.03|3898.03|0
1645486500000|2022-02-21 23:35:00|3913.83|3910.83|3916.33|3913.33|3917.83|3914.83|3911.73|3908.73|0
1645486800000|2022-02-21 23:40:00|3916.23|3913.23|3911.63|3908.63|3917.93|3914.93|3910.43|3907.43|0
1645487100000|2022-02-21 23:45:00|3911.73|3908.73|3921.93|3918.93|3923.43|3920.43|3910.83|3907.83|0
1645487400000|2022-02-21 23:50:00|3922.13|3919.13|3921.73|3918.73|3924.73|3921.73|3918.83|3915.83|0
1645487700000|2022-02-21 23:55:00|3921.53|3918.53|3925.03|3922.03|3930.33|3927.33|3920.13|3917.13|0
1645488000000|2022-02-22 00:00:00|3925.23|3922.23|3922.93|3919.93|3927.73|3924.73|3920.63|3917.63|0
1645488300000|2022-02-22 00:05:00|3923.03|3920.03|3921.13|3918.13|3927.23|3924.23|3917.83|3914.83|0
1645488600000|2022-02-22 00:10:00|3921.03|3918.03|3916.63|3913.63|3924.53|3921.53|3916.53|3913.53|0
1645488900000|2022-02-22 00:15:00|3916.13|3913.13|3932.03|3930.03|3936.03|3934.03|3906.53|3904.53|2753
1645489200000|2022-02-22 00:20:00|3931.53|3929.53|3937.23|3935.23|3939.23|3937.23|3931.03|3929.03|1104
1645489500000|2022-02-22 00:25:00|3937.03|3935.03|3941.73|3939.73|3944.53|3942.53|3934.23|3932.23|566
1645489800000|2022-02-22 00:30:00|3942.03|3940.03|3936.23|3934.23|3947.23|3945.23|3935.53|3933.53|612
1645490100000|2022-02-22 00:35:00|3936.53|3934.53|3944.73|3942.73|3946.73|3944.73|3935.03|3933.03|430
1645490400000|2022-02-22 00:40:00|3945.03|3943.03|3943.03|3941.03|3945.03|3943.03|3940.23|3938.23|307
1645490700000|2022-02-22 00:45:00|3943.23|3941.23|3955.23|3953.23|3955.53|3953.53|3943.23|3941.23|1118
1645491000000|2022-02-22 00:50:00|3955.53|3953.53|3952.53|3950.53|3956.03|3954.03|3951.73|3949.73|259
1645491300000|2022-02-22 00:55:00|3952.73|3950.73|3953.03|3951.03|3956.03|3954.03|3951.53|3949.53|516
1645491600000|2022-02-22 01:00:00|3952.53|3950.53|3944.53|3942.53|3953.53|3951.53|3944.53|3942.53|833
1645491900000|2022-02-22 01:05:00|3945.03|3943.03|3947.03|3945.03|3948.23|3946.23|3938.23|3936.23|716
1645492200000|2022-02-22 01:10:00|3946.53|3944.53|3938.03|3936.03|3946.53|3944.53|3937.53|3935.53|334
1645492500000|2022-02-22 01:15:00|3938.53|3936.53|3939.23|3937.23|3940.03|3938.03|3933.73|3931.73|425
1645492800000|2022-02-22 01:20:00|3939.03|3937.03|3939.53|3937.53|3941.03|3939.03|3937.53|3935.53|405
1645493100000|2022-02-22 01:25:00|3938.53|3936.53|3940.53|3938.53|3945.73|3943.73|3938.53|3936.53|334
1645493400000|2022-02-22 01:30:00|3940.23|3938.23|3944.03|3942.03|3944.73|3942.73|3934.53|3932.53|270
1645493700000|2022-02-22 01:35:00|3943.23|3941.23|3951.53|3949.53|3952.03|3950.03|3940.73|3938.73|376
1645494000000|2022-02-22 01:40:00|3951.03|3949.03|3946.03|3944.03|3951.23|3949.23|3945.53|3943.53|154
1645494300000|2022-02-22 01:45:00|3945.73|3943.73|3939.03|3937.03|3947.23|3945.23|3937.53|3935.53|410
1645494600000|2022-02-22 01:50:00|3939.53|3937.53|3934.03|3932.03|3944.03|3942.03|3933.53|3931.53|786
1645494900000|2022-02-22 01:55:00|3934.53|3932.53|3934.73|3932.73|3940.03|3938.03|3933.53|3931.53|281
1645495200000|2022-02-22 02:00:00|3934.53|3932.53|3933.73|3931.73|3935.03|3933.03|3927.23|3925.23|717
1645495500000|2022-02-22 02:05:00|3933.53|3931.53|3935.73|3933.73|3937.53|3935.53|3933.03|3931.03|508
1645495800000|2022-02-22 02:10:00|3935.53|3933.53|3935.03|3933.03|3937.03|3935.03|3933.03|3931.03|291
1645496100000|2022-02-22 02:15:00|3934.53|3932.53|3936.53|3934.53|3938.53|3936.53|3934.03|3932.03|185
1645496400000|2022-02-22 02:20:00|3936.23|3934.23|3935.23|3933.23|3938.03|3936.03|3935.03|3933.03|104
1645496700000|2022-02-22 02:25:00|3935.03|3933.03|3933.53|3931.53|3937.23|3935.23|3933.53|3931.53|484
1645497000000|2022-02-22 02:30:00|3932.03|3930.03|3931.53|3929.53|3932.23|3930.23|3929.03|3927.03|227
1645497300000|2022-02-22 02:35:00|3931.23|3929.23|3928.73|3926.73|3933.03|3931.03|3924.03|3922.03|547
1645497600000|2022-02-22 02:40:00|3929.03|3927.03|3929.73|3927.73|3932.53|3930.53|3927.03|3925.03|140
1645497900000|2022-02-22 02:45:00|3930.03|3928.03|3930.23|3928.23|3934.53|3932.53|3929.23|3927.23|344
1645498200000|2022-02-22 02:50:00|3930.03|3928.03|3925.03|3923.03|3930.53|3928.53|3923.23|3921.23|225
1645498500000|2022-02-22 02:55:00|3925.23|3923.23|3927.53|3925.53|3928.53|3926.53|3923.73|3921.73|247
1645498800000|2022-02-22 03:00:00|3927.73|3925.73|3922.53|3920.53|3928.23|3926.23|3922.53|3920.53|185
1645499100000|2022-02-22 03:05:00|3923.03|3921.03|3922.03|3920.03|3925.53|3923.53|3921.53|3919.53|164
1645499400000|2022-02-22 03:10:00|3922.23|3920.23|3921.03|3919.03|3922.53|3920.53|3921.03|3919.03|82
1645499700000|2022-02-22 03:15:00|3920.73|3918.73|3922.03|3920.03|3922.53|3920.53|3919.73|3917.73|206
1645500000000|2022-02-22 03:20:00|3921.73|3919.73|3922.53|3920.53|3924.03|3922.03|3921.03|3919.03|302
1645500300000|2022-02-22 03:25:00|3923.53|3921.53|3917.53|3915.53|3923.73|3921.73|3917.03|3915.03|279
1645500600000|2022-02-22 03:30:00|3917.03|3915.03|3912.23|3910.23|3918.03|3916.03|3910.73|3908.73|688
1645500900000|2022-02-22 03:35:00|3912.53|3910.53|3914.03|3912.03|3914.23|3912.23|3910.53|3908.53|266
1645501200000|2022-02-22 03:40:00|3914.23|3912.23|3918.53|3916.53|3918.53|3916.53|3913.23|3911.23|181
1645501500000|2022-02-22 03:45:00|3918.23|3916.23|3917.73|3915.73|3919.23|3917.23|3916.53|3914.53|147
1645501800000|2022-02-22 03:50:00|3917.53|3915.53|3917.53|3915.53|3918.73|3916.73|3916.73|3914.73|109
1645502100000|2022-02-22 03:55:00|3917.23|3915.23|3917.53|3915.53|3919.53|3917.53|3916.73|3914.73|121
1645502400000|2022-02-22 04:00:00|3917.73|3915.73|3922.53|3920.53|3926.53|3924.53|3917.73|3915.73|409
1645502700000|2022-02-22 04:05:00|3922.23|3920.23|3927.03|3925.03|3928.53|3926.53|3921.73|3919.73|176
1645503000000|2022-02-22 04:10:00|3926.73|3924.73|3922.53|3920.53|3927.53|3925.53|3921.03|3919.03|333
1645503300000|2022-02-22 04:15:00|3923.03|3921.03|3922.73|3920.73|3924.53|3922.53|3920.53|3918.53|138
1645503600000|2022-02-22 04:20:00|3923.03|3921.03|3925.03|3923.03|3926.03|3924.03|3922.53|3920.53|193
1645503900000|2022-02-22 04:25:00|3925.23|3923.23|3926.53|3924.53|3928.03|3926.03|3925.03|3923.03|1020
1645504200000|2022-02-22 04:30:00|3925.73|3923.73|3925.03|3923.03|3926.03|3924.03|3924.03|3922.03|564
1645504500000|2022-02-22 04:35:00|3924.53|3922.53|3923.23|3921.23|3926.73|3924.73|3923.03|3921.03|169
1645504800000|2022-02-22 04:40:00|3923.03|3921.03|3921.73|3919.73|3923.53|3921.53|3918.03|3916.03|639
1645505100000|2022-02-22 04:45:00|3921.53|3919.53|3923.73|3921.73|3924.23|3922.23|3920.73|3918.73|194
1645505400000|2022-02-22 04:50:00|3924.03|3922.03|3924.73|3922.73|3925.73|3923.73|3923.53|3921.53|91
1645505700000|2022-02-22 04:55:00|3925.23|3923.23|3925.73|3923.73|3927.03|3925.03|3924.53|3922.53|181
1645506000000|2022-02-22 05:00:00|3925.53|3923.53|3927.23|3925.23|3928.23|3926.23|3924.03|3922.03|95
1645506300000|2022-02-22 05:05:00|3927.53|3925.53|3930.73|3928.73|3935.53|3933.53|3926.23|3924.23|390
1645506600000|2022-02-22 05:10:00|3931.03|3929.03|3926.23|3924.23|3931.23|3929.23|3926.23|3924.23|109
1645506900000|2022-02-22 05:15:00|3926.53|3924.53|3928.73|3926.73|3929.03|3927.03|3926.23|3924.23|25
1645507200000|2022-02-22 05:20:00|3928.53|3926.53|3935.53|3933.53|3936.03|3934.03|3927.23|3925.23|230
1645507500000|2022-02-22 05:25:00|3935.23|3933.23|3941.73|3939.73|3945.23|3943.23|3935.03|3933.03|902
1645507800000|2022-02-22 05:30:00|3941.23|3939.23|3942.73|3940.73|3944.23|3942.23|3940.03|3938.03|186
1645508100000|2022-02-22 05:35:00|3943.03|3941.03|3939.53|3937.53|3943.53|3941.53|3938.73|3936.73|240
1645508400000|2022-02-22 05:40:00|3939.23|3937.23|3939.23|3937.23|3940.03|3938.03|3936.23|3934.23|101
1645508700000|2022-02-22 05:45:00|3939.53|3937.53|3937.73|3935.73|3940.03|3938.03|3937.03|3935.03|119
1645509000000|2022-02-22 05:50:00|3937.53|3935.53|3937.73|3935.73|3938.53|3936.53|3934.23|3932.23|413
1645509300000|2022-02-22 05:55:00|3938.03|3936.03|3938.03|3936.03|3939.73|3937.73|3936.73|3934.73|46
1645509600000|2022-02-22 06:00:00|3937.03|3935.03|3923.73|3921.73|3937.03|3935.03|3923.03|3921.03|784
1645509900000|2022-02-22 06:05:00|3924.03|3922.03|3922.23|3920.23|3926.23|3924.23|3922.03|3920.03|413
1645510200000|2022-02-22 06:10:00|3922.53|3920.53|3928.03|3926.03|3928.53|3926.53|3922.03|3920.03|161
1645510500000|2022-02-22 06:15:00|3928.23|3926.23|3931.73|3929.73|3931.73|3929.73|3928.23|3926.23|183
1645510800000|2022-02-22 06:20:00|3932.03|3930.03|3936.23|3934.23|3937.53|3935.53|3931.53|3929.53|203
1645511100000|2022-02-22 06:25:00|3936.53|3934.53|3939.73|3937.73|3940.73|3938.73|3935.73|3933.73|421
1645511400000|2022-02-22 06:30:00|3940.03|3938.03|3951.53|3949.53|3952.23|3950.23|3939.53|3937.53|1523
1645511700000|2022-02-22 06:35:00|3951.03|3949.03|3954.53|3952.53|3959.53|3957.53|3951.03|3949.03|1596
1645512000000|2022-02-22 06:40:00|3954.23|3952.23|3945.53|3943.53|3955.53|3953.53|3945.53|3943.53|838
1645512300000|2022-02-22 06:45:00|3945.03|3943.03|3940.53|3938.53|3946.73|3944.73|3940.23|3938.23|732
1645512600000|2022-02-22 06:50:00|3939.53|3937.53|3931.53|3929.53|3939.53|3937.53|3924.23|3922.23|2063
1645512900000|2022-02-22 06:55:00|3931.73|3929.73|3928.73|3926.73|3934.23|3932.23|3927.53|3925.53|1249
1645513200000|2022-02-22 07:00:00|3928.48|3926.98|3920.28|3918.78|3936.48|3934.98|3920.28|3918.78|3611
1645513500000|2022-02-22 07:05:00|3919.78|3918.28|3913.78|3912.28|3922.28|3920.78|3909.98|3908.48|3919
1645513800000|2022-02-22 07:10:00|3912.78|3911.28|3907.48|3905.98|3918.48|3916.98|3907.48|3905.98|5465
1645514100000|2022-02-22 07:15:00|3906.78|3905.28|3899.78|3898.28|3911.28|3909.78|3897.28|3895.78|7162
1645514400000|2022-02-22 07:20:00|3899.98|3898.48|3903.28|3901.78|3915.78|3914.28|3899.98|3898.48|5751
1645514700000|2022-02-22 07:25:00|3904.78|3903.28|3889.28|3887.78|3904.98|3903.48|3887.48|3885.98|7696
1645515000000|2022-02-22 07:30:00|3888.98|3887.48|3882.48|3880.98|3895.78|3894.28|3880.78|3879.28|5828
1645515300000|2022-02-22 07:35:00|3882.28|3880.78|3885.78|3884.28|3888.98|3887.48|3882.28|3880.78|5850
1645515600000|2022-02-22 07:40:00|3886.28|3884.78|3896.98|3895.48|3901.28|3899.78|3885.78|3884.28|7936
1645515900000|2022-02-22 07:45:00|3896.78|3895.28|3901.28|3899.78|3908.78|3907.28|3894.98|3893.48|4606
1645516200000|2022-02-22 07:50:00|3901.48|3899.98|3911.48|3909.98|3915.28|3913.78|3898.98|3897.48|5024
1645516500000|2022-02-22 07:55:00|3911.78|3910.28|3888.78|3887.28|3914.98|3913.48|3888.78|3887.28|9771
1645516800000|2022-02-22 08:00:00|3887.78|3886.28|3907.28|3905.78|3912.28|3910.78|3883.28|3881.78|26502
1645517100000|2022-02-22 08:05:00|3907.48|3905.98|3899.28|3897.78|3916.28|3914.78|3893.78|3892.28|23061
1645517400000|2022-02-22 08:10:00|3899.78|3898.28|3925.78|3924.28|3926.78|3925.28|3898.78|3897.28|17578
1645517700000|2022-02-22 08:15:00|3926.28|3924.78|3923.28|3921.78|3932.28|3930.78|3907.78|3906.28|18473
1645518000000|2022-02-22 08:20:00|3924.28|3922.78|3933.98|3932.48|3934.78|3933.28|3918.28|3916.78|15443
1645518300000|2022-02-22 08:25:00|3934.28|3932.78|3932.28|3930.78|3937.78|3936.28|3926.78|3925.28|16827
1645518600000|2022-02-22 08:30:00|3932.78|3931.28|3936.78|3935.28|3939.28|3937.78|3920.28|3918.78|13767
1645518900000|2022-02-22 08:35:00|3937.28|3935.78|3943.78|3942.28|3943.78|3942.28|3933.78|3932.28|15781
1645519200000|2022-02-22 08:40:00|3943.24|3941.74|3950.24|3948.74|3952.74|3951.24|3941.24|3939.74|15451
1645519500000|2022-02-22 08:45:00|3949.74|3948.24|3949.24|3947.74|3951.74|3950.24|3940.24|3938.74|14590
1645519800000|2022-02-22 08:50:00|3949.74|3948.24|3944.24|3942.74|3954.44|3952.94|3944.24|3942.74|14257
1645520100000|2022-02-22 08:55:00|3944.44|3942.94|3961.24|3959.74|3962.74|3961.24|3943.74|3942.24|12717
1645520400000|2022-02-22 09:00:00|3962.74|3961.24|3952.74|3951.24|3963.24|3961.74|3952.24|3950.74|12975
1645520700000|2022-02-22 09:05:00|3953.24|3951.74|3958.74|3957.24|3959.24|3957.74|3943.74|3942.24|12331
1645521000000|2022-02-22 09:10:00|3957.74|3956.24|3960.74|3959.24|3960.74|3959.24|3951.24|3949.74|10972
1645521300000|2022-02-22 09:15:00|3960.94|3959.44|3970.24|3968.74|3970.24|3968.74|3957.74|3956.24|8634
1645521600000|2022-02-22 09:20:00|3969.74|3968.24|3962.74|3961.24|3973.44|3971.94|3962.24|3960.74|16098
1645521900000|2022-02-22 09:25:00|3963.24|3961.74|3961.94|3960.44|3968.74|3967.24|3959.24|3957.74|6761
1645522200000|2022-02-22 09:30:00|3961.74|3960.24|3957.44|3955.94|3965.44|3963.94|3952.74|3951.24|8359
1645522500000|2022-02-22 09:35:00|3957.24|3955.74|3958.94|3957.44|3960.74|3959.24|3953.24|3951.74|23849
1645522800000|2022-02-22 09:40:00|3958.74|3957.24|3950.94|3949.44|3960.74|3959.24|3949.94|3948.44|11316
1645523100000|2022-02-22 09:45:00|3951.24|3949.74|3947.24|3945.74|3953.24|3951.74|3944.74|3943.24|7251
1645523400000|2022-02-22 09:50:00|3947.44|3945.94|3952.24|3950.74|3954.74|3953.24|3946.74|3945.24|6271
1645523700000|2022-02-22 09:55:00|3952.44|3950.94|3939.24|3937.74|3952.74|3951.24|3937.24|3935.74|10370
1645524000000|2022-02-22 10:00:00|3939.94|3938.44|3951.74|3950.24|3952.94|3951.44|3938.74|3937.24|7508
1645524300000|2022-02-22 10:05:00|3952.24|3950.74|3957.74|3956.24|3959.94|3958.44|3949.24|3947.74|5612
1645524600000|2022-02-22 10:10:00|3957.44|3955.94|3964.74|3963.24|3966.74|3965.24|3954.74|3953.24|5550
1645524900000|2022-02-22 10:15:00|3964.24|3962.74|3966.24|3964.74|3966.74|3965.24|3959.74|3958.24|6615
1645525200000|2022-02-22 10:20:00|3965.94|3964.44|3966.94|3965.44|3971.24|3969.74|3963.74|3962.24|6939
1645525500000|2022-02-22 10:25:00|3967.24|3965.74|3969.24|3967.74|3971.74|3970.24|3966.44|3964.94|6305
1645525800000|2022-02-22 10:30:00|3969.44|3967.94|3964.44|3962.94|3971.94|3970.44|3962.74|3961.24|5610
1645526100000|2022-02-22 10:35:00|3964.74|3963.24|3982.74|3981.24|3982.74|3981.24|3963.94|3962.44|10509
1645526400000|2022-02-22 10:40:00|3982.24|3980.74|3986.24|3984.74|3986.24|3984.74|3981.74|3980.24|9398
1645526700000|2022-02-22 10:45:00|3986.94|3985.44|3988.74|3987.24|3990.24|3988.74|3985.24|3983.74|9190
1645527000000|2022-02-22 10:50:00|3988.44|3986.94|3994.24|3992.74|3996.74|3995.24|3987.74|3986.24|11061
1645527300000|2022-02-22 10:55:00|3994.44|3992.94|3988.24|3986.74|3995.24|3993.74|3987.24|3985.74|10802
1645527600000|2022-02-22 11:00:00|3987.74|3986.24|3997.74|3996.24|3998.24|3996.74|3986.74|3985.24|10957
1645527900000|2022-02-22 11:05:00|3997.24|3995.74|3993.24|3991.74|3997.44|3995.94|3987.74|3986.24|8180
1645528200000|2022-02-22 11:10:00|3993.44|3991.94|3995.24|3993.74|4000.74|3999.24|3991.44|3989.94|10619
1645528500000|2022-02-22 11:15:00|3994.74|3993.24|3999.24|3997.74|4000.24|3998.74|3990.74|3989.24|11320
1645528800000|2022-02-22 11:20:00|3999.74|3998.24|3998.94|3997.44|4003.24|4001.74|3997.74|3996.24|8973
1645529100000|2022-02-22 11:25:00|3998.74|3997.24|3992.44|3990.94|3999.24|3997.74|3992.24|3990.74|12182
1645529400000|2022-02-22 11:30:00|3992.74|3991.24|3982.74|3981.24|3993.24|3991.74|3981.74|3980.24|7065
1645529700000|2022-02-22 11:35:00|3984.24|3982.74|3981.24|3979.74|3986.24|3984.74|3980.24|3978.74|3572
1645530000000|2022-02-22 11:40:00|3981.74|3980.24|3984.24|3982.74|3987.24|3985.74|3980.24|3978.74|5401
1645530300000|2022-02-22 11:45:00|3984.74|3983.24|3987.24|3985.74|3987.74|3986.24|3984.24|3982.74|3509
1645530600000|2022-02-22 11:50:00|3986.94|3985.44|3991.24|3989.74|3992.44|3990.94|3984.74|3983.24|5147
1645530900000|2022-02-22 11:55:00|3991.74|3990.24|3990.74|3989.24|3993.74|3992.24|3988.94|3987.44|5288
1645531200000|2022-02-22 12:00:00|3990.24|3988.74|3986.74|3985.24|3990.24|3988.74|3983.74|3982.24|5224
1645531500000|2022-02-22 12:05:00|3985.74|3984.24|3986.74|3985.24|3987.74|3986.24|3982.74|3981.24|2944
1645531800000|2022-02-22 12:10:00|3986.24|3984.74|3997.74|3996.24|3997.74|3996.24|3985.24|3983.74|16224
1645532100000|2022-02-22 12:15:00|3997.24|3995.74|4003.24|4001.74|4003.24|4001.74|3996.24|3994.74|9205
1645532400000|2022-02-22 12:20:00|4002.94|4001.44|3999.24|3997.74|4004.74|4003.24|3997.74|3996.24|5032
1645532700000|2022-02-22 12:25:00|3999.44|3997.94|4000.44|3998.94|4001.74|4000.24|3997.44|3995.94|4261
1645533000000|2022-02-22 12:30:00|4000.74|3999.24|3999.74|3998.24|4001.24|3999.74|3996.24|3994.74|3095
1645533300000|2022-02-22 12:35:00|3999.94|3998.44|3993.74|3992.24|4000.24|3998.74|3988.44|3986.94|8142
1645533600000|2022-02-22 12:40:00|3994.1|3992.6|3991.6|3990.1|3994.6|3993.1|3990.3|3988.8|2013
1645533900000|2022-02-22 12:45:00|3992.1|3990.6|3992.3|3990.8|3996.8|3995.3|3991.1|3989.6|4044
1645534200000|2022-02-22 12:50:00|3992.1|3990.6|3994.1|3992.6|3997.1|3995.6|3992.1|3990.6|2414
1645534500000|2022-02-22 12:55:00|3994.6|3993.1|3989.1|3987.6|3994.6|3993.1|3988.3|3986.8|8387
1645534800000|2022-02-22 13:00:00|3989.6|3988.1|3988.6|3987.1|3990.6|3989.1|3985.6|3984.1|5865
1645535100000|2022-02-22 13:05:00|3988.3|3986.8|3990.8|3989.3|3991.6|3990.1|3982.6|3981.1|7793
1645535400000|2022-02-22 13:10:00|3991.1|3989.6|3984.1|3982.6|3991.1|3989.6|3983.6|3982.1|3067
1645535700000|2022-02-22 13:15:00|3983.6|3982.1|3983.1|3981.6|3986.6|3985.1|3981.1|3979.6|4542
1645536000000|2022-02-22 13:20:00|3982.6|3981.1|3980.6|3979.1|3983.6|3982.1|3979.1|3977.6|3842
1645536300000|2022-02-22 13:25:00|3981.1|3979.6|3980.1|3978.6|3986.1|3984.6|3980.1|3978.6|4230
1645536600000|2022-02-22 13:30:00|3979.8|3978.3|3982.1|3980.6|3985.1|3983.6|3979.8|3978.3|3278
1645536900000|2022-02-22 13:35:00|3982.6|3981.1|3986.6|3985.1|3987.1|3985.6|3981.6|3980.1|4571
1645537200000|2022-02-22 13:40:00|3986.3|3984.8|3993.1|3991.6|3993.6|3992.1|3985.6|3984.1|2911
1645537500000|2022-02-22 13:45:00|3992.8|3991.3|3990.6|3989.1|3994.1|3992.6|3989.1|3987.6|2902
1645537800000|2022-02-22 13:50:00|3991.1|3989.6|3991.6|3990.1|3992.1|3990.6|3988.6|3987.1|2969
1645538100000|2022-02-22 13:55:00|3991.1|3989.6|3992.1|3990.6|3993.6|3992.1|3990.6|3989.1|4711
1645538400000|2022-02-22 14:00:00|3991.6|3990.1|3994.6|3993.1|3997.1|3995.6|3991.6|3990.1|3571
1645538700000|2022-02-22 14:05:00|3994.1|3992.6|3992.6|3991.1|3994.6|3993.1|3992.6|3991.1|3167
1645539000000|2022-02-22 14:10:00|3992.1|3990.6|3991.1|3989.6|3994.6|3993.1|3990.6|3989.1|3274
1645539300000|2022-02-22 14:15:00|3991.6|3990.1|3990.6|3989.1|3993.1|3991.6|3990.1|3988.6|2125
1645539600000|2022-02-22 14:20:00|3990.1|3988.6|3986.6|3985.1|3990.6|3989.1|3986.1|3984.6|3622
1645539900000|2022-02-22 14:25:00|3985.6|3984.1|3982.1|3980.6|3986.1|3984.6|3981.6|3980.1|4992
1645540200000|2022-02-22 14:30:00|3982.6|3981.1|3986.6|3985.1|3990.1|3988.6|3982.1|3980.6|9176
1645540500000|2022-02-22 14:35:00|3987.1|3985.6|3988.1|3986.6|3995.6|3994.1|3984.1|3982.6|11413
1645540800000|2022-02-22 14:40:00|3988.3|3986.8|3999.6|3998.1|4003.6|4002.1|3985.6|3984.1|9524
1645541100000|2022-02-22 14:45:00|3998.8|3997.3|4005.6|4004.1|4005.6|4004.1|3997.3|3995.8|7741
1645541400000|2022-02-22 14:50:00|4005.1|4003.6|4016.1|4014.6|4016.1|4014.6|4003.1|4001.6|13973
1645541700000|2022-02-22 14:55:00|4015.6|4014.1|4012.8|4011.3|4016.1|4014.6|4009.6|4008.1|13615
1645542000000|2022-02-22 15:00:00|4011.8|4010.3|4008.6|4007.1|4012.6|4011.1|4001.6|4000.1|13353
1645542300000|2022-02-22 15:05:00|4008.8|4007.3|4006.6|4005.1|4009.1|4007.6|3998.1|3996.6|7057
1645542600000|2022-02-22 15:10:00|4006.46|4004.96|4011.96|4010.46|4013.16|4011.66|4000.66|3999.16|8876
1645542900000|2022-02-22 15:15:00|4011.46|4009.96|4011.96|4010.46|4014.46|4012.96|4007.96|4006.46|6153
1645543200000|2022-02-22 15:20:00|4011.46|4009.96|4009.46|4007.96|4014.96|4013.46|4008.46|4006.96|7708
1645543500000|2022-02-22 15:25:00|4009.96|4008.46|4015.96|4014.46|4017.16|4015.66|4009.46|4007.96|9159
1645543800000|2022-02-22 15:30:00|4016.46|4014.96|4010.46|4008.96|4016.46|4014.96|4007.46|4005.96|7180
1645544100000|2022-02-22 15:35:00|4009.96|4008.46|4000.46|3998.96|4010.96|4009.46|3999.46|3997.96|11416
1645544400000|2022-02-22 15:40:00|4000.16|3998.66|4001.96|4000.46|4005.46|4003.96|3996.46|3994.96|10571
1645544700000|2022-02-22 15:45:00|4001.46|3999.96|3999.96|3998.46|4005.16|4003.66|3998.46|3996.96|8815
1645545000000|2022-02-22 15:50:00|3999.46|3997.96|3991.96|3990.46|3999.96|3998.46|3991.96|3990.46|8442
1645545300000|2022-02-22 15:55:00|3991.46|3989.96|3986.96|3985.46|3994.46|3992.96|3986.96|3985.46|9441
1645545600000|2022-02-22 16:00:00|3986.66|3985.16|3991.46|3989.96|3993.46|3991.96|3986.46|3984.96|9940
1645545900000|2022-02-22 16:05:00|3990.96|3989.46|3982.66|3981.16|3993.46|3991.96|3981.96|3980.46|10999
1645546200000|2022-02-22 16:10:00|3982.96|3981.46|3982.46|3980.96|3989.46|3987.96|3981.46|3979.96|8218
1645546500000|2022-02-22 16:15:00|3983.46|3981.96|3980.46|3978.96|3984.96|3983.46|3977.46|3975.96|7932
1645546800000|2022-02-22 16:20:00|3980.96|3979.46|3983.96|3982.46|3984.46|3982.96|3978.46|3976.96|8433
1645547100000|2022-02-22 16:25:00|3983.46|3981.96|3978.46|3976.96|3986.16|3984.66|3976.46|3974.96|34068
1645547400000|2022-02-22 16:30:00|3976.96|3975.46|3985.46|3983.96|3985.96|3984.46|3974.96|3973.46|46490
1645547700000|2022-02-22 16:35:00|3985.96|3984.46|3979.66|3978.16|3986.96|3985.46|3974.96|3973.46|22813
1645548000000|2022-02-22 16:40:00|3979.46|3977.96|3981.96|3980.46|3982.96|3981.46|3977.16|3975.66|12837
1645548300000|2022-02-22 16:45:00|3981.66|3980.16|3982.96|3981.46|3984.46|3982.96|3980.46|3978.96|4646
1645548600000|2022-02-22 16:50:00|3983.16|3981.66|3973.46|3971.96|3987.46|3985.96|3972.66|3971.16|7001
1645548900000|2022-02-22 16:55:00|3973.16|3971.66|3975.96|3974.46|3976.46|3974.96|3970.96|3969.46|6479
1645549200000|2022-02-22 17:00:00|3975.66|3974.16|3977.16|3975.66|3979.96|3978.46|3973.96|3972.46|16156
1645549500000|2022-02-22 17:05:00|3977.46|3975.96|3980.66|3979.16|3981.46|3979.96|3976.96|3975.46|1890
1645549800000|2022-02-22 17:10:00|3980.46|3978.96|3974.66|3973.16|3980.66|3979.16|3973.96|3972.46|1436
1645550100000|2022-02-22 17:15:00|3974.96|3973.46|3971.46|3969.96|3974.96|3973.46|3971.46|3969.96|1335
1645550400000|2022-02-22 17:20:00|3971.66|3970.16|3970.96|3969.46|3974.46|3972.96|3970.96|3969.46|1657
1645550700000|2022-02-22 17:25:00|3970.46|3968.96|3969.46|3967.96|3971.96|3970.46|3968.96|3967.46|2537
1645551000000|2022-02-22 17:30:00|3968.96|3967.46|3963.96|3962.46|3969.66|3968.16|3963.46|3961.96|3517
1645551300000|2022-02-22 17:35:00|3964.46|3962.96|3963.96|3962.46|3971.66|3970.16|3962.96|3961.46|5070
1645551600000|2022-02-22 17:40:00|3964.16|3962.66|3961.96|3960.46|3965.66|3964.16|3960.96|3959.46|3360
1645551900000|2022-02-22 17:45:00|3961.46|3959.96|3955.96|3954.46|3962.96|3961.46|3954.46|3952.96|4473
1645552200000|2022-02-22 17:50:00|3956.46|3954.96|3954.96|3953.46|3960.16|3958.66|3954.46|3952.96|2357
1645552500000|2022-02-22 17:55:00|3955.16|3953.66|3952.66|3951.16|3958.16|3956.66|3951.46|3949.96|3012
1645552800000|2022-02-22 18:00:00|3952.96|3951.46|3954.46|3952.96|3954.96|3953.46|3947.46|3945.96|1703
1645553100000|2022-02-22 18:05:00|3954.66|3953.16|3953.66|3952.16|3956.46|3954.96|3950.96|3949.46|1148
1645553400000|2022-02-22 18:10:00|3953.46|3951.96|3957.96|3956.46|3960.46|3958.96|3953.46|3951.96|1690
1645553700000|2022-02-22 18:15:00|3958.16|3956.66|3950.16|3948.66|3958.46|3956.96|3947.96|3946.46|1319
1645554000000|2022-02-22 18:20:00|3949.96|3948.46|3953.96|3952.46|3957.16|3955.66|3949.66|3948.16|1152
1645554300000|2022-02-22 18:25:00|3954.46|3952.96|3952.96|3951.46|3954.96|3953.46|3950.66|3949.16|810
1645554600000|2022-02-22 18:30:00|3952.46|3950.96|3954.96|3953.46|3956.96|3955.46|3949.46|3947.96|638
1645554900000|2022-02-22 18:35:00|3955.16|3953.66|3952.46|3950.96|3955.46|3953.96|3950.96|3949.46|801
1645555200000|2022-02-22 18:40:00|3952.66|3951.16|3947.96|3946.46|3956.46|3954.96|3946.96|3945.46|1178
1645555500000|2022-02-22 18:45:00|3946.96|3945.46|3944.96|3943.46|3950.96|3949.46|3944.96|3943.46|1484
1645555800000|2022-02-22 18:50:00|3945.16|3943.66|3941.46|3939.96|3945.46|3943.96|3940.96|3939.46|2473
1645556100000|2022-02-22 18:55:00|3941.96|3940.46|3945.96|3944.46|3945.96|3944.46|3941.46|3939.96|832
1645556400000|2022-02-22 19:00:00|3945.66|3944.16|3941.96|3940.46|3945.66|3944.16|3940.96|3939.46|1140
1645556700000|2022-02-22 19:05:00|3941.66|3940.16|3936.96|3935.46|3942.46|3940.96|3935.96|3934.46|1669
1645557000000|2022-02-22 19:10:00|3937.46|3935.96|3941.46|3939.96|3943.46|3941.96|3934.46|3932.96|3539
1645557300000|2022-02-22 19:15:00|3940.96|3939.46|3946.96|3945.46|3947.96|3946.46|3940.16|3938.66|1363
1645557600000|2022-02-22 19:20:00|3947.16|3945.66|3943.16|3941.66|3951.96|3950.46|3936.96|3935.46|3532
1645557900000|2022-02-22 19:25:00|3942.96|3941.46|3957.66|3956.16|3960.46|3958.96|3942.96|3941.46|8509
1645558200000|2022-02-22 19:30:00|3957.46|3955.96|3961.46|3959.96|3970.16|3968.66|3950.66|3949.16|6199
1645558500000|2022-02-22 19:35:00|3962.46|3960.96|3962.96|3961.46|3968.96|3967.46|3959.96|3958.46|2112
1645558800000|2022-02-22 19:40:00|3962.66|3961.16|3956.46|3954.96|3966.96|3965.46|3955.96|3954.46|2095
1645559100000|2022-02-22 19:45:00|3956.16|3954.66|3974.96|3973.46|3975.46|3973.96|3952.46|3950.96|2699
1645559400000|2022-02-22 19:50:00|3975.16|3973.66|3982.46|3980.96|3984.96|3983.46|3972.46|3970.96|3076
1645559700000|2022-02-22 19:55:00|3981.96|3980.46|3983.66|3982.16|3989.66|3988.16|3981.96|3980.46|1653
1645560000000|2022-02-22 20:00:00|3983.96|3982.46|3994.16|3992.66|3994.16|3992.66|3983.16|3981.66|2632
1645560300000|2022-02-22 20:05:00|3993.96|3992.46|3985.96|3984.46|3995.46|3993.96|3985.46|3983.96|2051
1645560600000|2022-02-22 20:10:00|3985.66|3984.16|3988.46|3986.96|3992.96|3991.46|3985.66|3984.16|1188
1645560900000|2022-02-22 20:15:00|3988.96|3987.46|3986.46|3984.96|3993.46|3991.96|3985.46|3983.96|1522
1645561200000|2022-02-22 20:20:00|3985.66|3984.16|3982.46|3980.96|3989.46|3987.96|3980.46|3978.96|1199
1645561500000|2022-02-22 20:25:00|3982.66|3981.16|3986.66|3985.16|3992.46|3990.96|3981.46|3979.96|1054
1645561800000|2022-02-22 20:30:00|3986.46|3984.96|3986.96|3985.46|3987.46|3985.96|3980.96|3979.46|1296
1645562100000|2022-02-22 20:35:00|3987.46|3985.96|3985.96|3984.46|3987.96|3986.46|3979.46|3977.96|2030
1645562400000|2022-02-22 20:40:00|3986.16|3984.66|3979.96|3978.46|3987.46|3985.96|3977.46|3975.96|1340
1645562700000|2022-02-22 20:45:00|3980.16|3978.66|3972.96|3971.46|3980.16|3978.66|3972.46|3970.96|1137
1645563000000|2022-02-22 20:50:00|3970.46|3968.96|3965.46|3963.96|3971.46|3969.96|3962.96|3961.46|5734
1645563300000|2022-02-22 20:55:00|3965.16|3963.66|3979.66|3978.16|3980.16|3978.66|3965.16|3963.66|5609
1645563600000|2022-02-22 21:00:00|3979.31|3976.31|3995.71|3992.71|3997.11|3994.11|3979.11|3976.11|22416
1645563900000|2022-02-22 21:05:00|3995.51|3992.51|3995.61|3992.61|3996.71|3993.71|3989.21|3986.21|0
1645564200000|2022-02-22 21:10:00|3995.41|3992.41|3994.51|3991.51|3995.61|3992.61|3993.11|3990.11|0
1645564500000|2022-02-22 21:15:00|3994.81|3991.81|3995.11|3992.11|3996.71|3993.71|3994.31|3991.31|0
1645564800000|2022-02-22 21:20:00|3994.81|3991.81|3992.01|3989.01|3995.11|3992.11|3992.01|3989.01|0
1645565100000|2022-02-22 21:25:00|3992.31|3989.31|3992.41|3989.41|3992.91|3989.91|3990.91|3987.91|0
1645565400000|2022-02-22 21:30:00|3992.31|3989.31|3992.31|3989.31|3993.11|3990.11|3990.81|3987.81|0
1645565700000|2022-02-22 21:35:00|3992.41|3989.41|3994.51|3991.51|3994.81|3991.81|3992.01|3989.01|0
1645566000000|2022-02-22 21:40:00|3994.91|3991.91|3998.41|3995.41|3998.71|3995.71|3994.51|3991.51|0
1645566300000|2022-02-22 21:45:00|3998.11|3995.11|3998.11|3995.11|3998.41|3995.41|3997.91|3994.91|0
1645566600000|2022-02-22 21:50:00|3998.41|3995.41|3990.91|3987.91|3998.41|3995.41|3988.71|3985.71|0
1645566900000|2022-02-22 21:55:00|3991.11|3988.11|3990.41|3987.41|3991.51|3988.51|3988.71|3985.71|0
1645567200000|2022-02-22 22:00:00|3990.61|3987.61|3991.01|3988.01|3991.41|3988.41|3990.51|3987.51|0
1645567500000|2022-02-22 22:05:00|3990.91|3987.91|3989.01|3986.01|3990.91|3987.91|3988.91|3985.91|0
1645567800000|2022-02-22 22:10:00|3989.11|3986.11|3988.61|3985.61|3989.11|3986.11|3988.61|3985.61|0
1645568100000|2022-02-22 22:15:00|3989.01|3986.01|3988.81|3985.81|3989.21|3986.21|3988.51|3985.51|0
1645568400000|2022-02-22 22:20:00|3988.91|3985.91|3989.21|3986.21|3989.21|3986.21|3988.81|3985.81|0
1645568700000|2022-02-22 22:25:00|3989.31|3986.31|3990.71|3987.71|3990.71|3987.71|3988.91|3985.91|0
1645569000000|2022-02-22 22:30:00|3990.61|3987.61|3990.21|3987.21|3990.91|3987.91|3989.71|3986.71|0
1645569300000|2022-02-22 22:35:00|3990.41|3987.41|3990.51|3987.51|3991.11|3988.11|3990.21|3987.21|0
1645569600000|2022-02-22 22:40:00|3990.41|3987.41|3990.41|3987.41|3990.51|3987.51|3990.41|3987.41|0
1645569900000|2022-02-22 22:45:00|3990.61|3987.61|3990.51|3987.51|3990.61|3987.61|3990.11|3987.11|0
1645570200000|2022-02-22 22:50:00|3990.41|3987.41|3990.61|3987.61|3990.81|3987.81|3990.31|3987.31|0
1645570500000|2022-02-22 22:55:00|3990.51|3987.51|3989.81|3986.81|3990.51|3987.51|3989.61|3986.61|0
1645570800000|2022-02-22 23:00:00|3988.81|3985.81|3995.61|3992.61|3996.91|3993.91|3988.81|3985.81|0
1645571100000|2022-02-22 23:05:00|3995.91|3992.91|3996.11|3993.11|3997.01|3994.01|3995.21|3992.21|0
1645571400000|2022-02-22 23:10:00|3996.51|3993.51|3995.61|3992.61|3998.31|3995.31|3995.41|3992.41|0
1645571700000|2022-02-22 23:15:00|3995.91|3992.91|3996.21|3993.21|3996.81|3993.81|3994.01|3991.01|0
1645572000000|2022-02-22 23:20:00|3996.31|3993.31|3997.01|3994.01|3997.01|3994.01|3994.81|3991.81|0
1645572300000|2022-02-22 23:25:00|3996.91|3993.91|4002.91|3999.91|4005.11|4002.11|3996.51|3993.51|0
1645572600000|2022-02-22 23:30:00|4003.11|4000.11|4000.61|3997.61|4004.01|4001.01|3999.81|3996.81|0
1645572900000|2022-02-22 23:35:00|4000.41|3997.41|3999.21|3996.21|4001.21|3998.21|3999.01|3996.01|0
1645573200000|2022-02-22 23:40:00|3999.51|3996.51|4003.71|4000.71|4003.81|4000.81|3999.21|3996.21|0
1645573500000|2022-02-22 23:45:00|4003.81|4000.81|4005.31|4002.31|4006.71|4003.71|4003.01|4000.01|0
1645573800000|2022-02-22 23:50:00|4005.51|4002.51|4005.11|4002.11|4007.01|4004.01|4004.21|4001.21|0
1645574100000|2022-02-22 23:55:00|4005.31|4002.31|4004.11|4001.11|4006.21|4003.21|4002.71|3999.71|0
1645574400000|2022-02-23 00:00:00|4004.61|4001.61|4004.51|4001.51|4005.31|4002.31|4002.91|3999.91|0
1645574700000|2022-02-23 00:05:00|4004.61|4001.61|4003.01|4000.01|4004.91|4001.91|4002.91|3999.91|0
1645575000000|2022-02-23 00:10:00|4002.91|3999.91|4002.91|3999.91|4003.31|4000.31|4001.51|3998.51|0
1645575300000|2022-02-23 00:15:00|4002.71|3999.71|4001.21|3999.21|4003.71|4001.71|3998.21|3996.21|530
1645575600000|2022-02-23 00:20:00|4000.91|3998.91|3998.71|3996.71|4002.91|4000.91|3998.21|3996.21|286
1645575900000|2022-02-23 00:25:00|3998.21|3996.21|3998.91|3996.91|4000.71|3998.71|3998.21|3996.21|177
1645576200000|2022-02-23 00:30:00|3999.21|3997.21|3999.21|3997.21|3999.71|3997.71|3996.41|3994.41|167
1645576500000|2022-02-23 00:35:00|3998.91|3996.91|3996.71|3994.71|3999.71|3997.71|3996.21|3994.21|246
1645576800000|2022-02-23 00:40:00|3996.91|3994.91|3995.71|3993.71|3997.21|3995.21|3994.41|3992.41|107
1645577100000|2022-02-23 00:45:00|3995.91|3993.91|3997.91|3995.91|3998.41|3996.41|3995.71|3993.71|89
1645577400000|2022-02-23 00:50:00|3997.71|3995.71|3997.41|3995.41|3998.21|3996.21|3996.71|3994.71|59
1645577700000|2022-02-23 00:55:00|3997.71|3995.71|3999.71|3997.71|4000.71|3998.71|3997.71|3995.71|52
1645578000000|2022-02-23 01:00:00|3999.91|3997.91|4000.41|3998.41|4000.41|3998.41|3997.71|3995.71|126
1645578300000|2022-02-23 01:05:00|4000.21|3998.21|4000.71|3998.71|4001.71|3999.71|3999.41|3997.41|172
1645578600000|2022-02-23 01:10:00|4000.41|3998.41|4001.21|3999.21|4001.41|3999.41|4000.41|3998.41|84
1645578900000|2022-02-23 01:15:00|4000.71|3998.71|3999.41|3997.41|4000.71|3998.71|3998.21|3996.21|154
1645579200000|2022-02-23 01:20:00|3999.21|3997.21|3999.91|3997.91|4000.71|3998.71|3999.21|3997.21|48
1645579500000|2022-02-23 01:25:00|3999.21|3997.21|3998.41|3996.41|4000.21|3998.21|3998.21|3996.21|83
1645579800000|2022-02-23 01:30:00|3998.21|3996.21|3992.71|3990.71|3998.71|3996.71|3989.21|3987.21|246
1645580100000|2022-02-23 01:35:00|3992.41|3990.41|3994.91|3992.91|3997.21|3995.21|3991.21|3989.21|263
1645580400000|2022-02-23 01:40:00|3995.41|3993.41|3992.91|3990.91|3995.41|3993.41|3989.71|3987.71|125
1645580700000|2022-02-23 01:45:00|3992.71|3990.71|3991.91|3989.91|3994.21|3992.21|3990.71|3988.71|98
1645581000000|2022-02-23 01:50:00|3991.71|3989.71|3992.41|3990.41|3993.91|3991.91|3989.21|3987.21|85
1645581300000|2022-02-23 01:55:00|3992.71|3990.71|3998.41|3996.41|3999.91|3997.91|3992.71|3990.71|201
1645581600000|2022-02-23 02:00:00|3998.21|3996.21|3999.91|3997.91|4000.71|3998.71|3997.41|3995.41|104
1645581900000|2022-02-23 02:05:00|4000.21|3998.21|3999.41|3997.41|4000.71|3998.71|3998.21|3996.21|62
1645582200000|2022-02-23 02:10:00|3999.21|3997.21|3999.21|3997.21|4000.21|3998.21|3998.21|3996.21|54
1645582500000|2022-02-23 02:15:00|3998.91|3996.91|3999.41|3997.41|3999.41|3997.41|3997.41|3995.41|46
1645582800000|2022-02-23 02:20:00|3999.71|3997.71|3998.71|3996.71|4000.41|3998.41|3998.21|3996.21|41
1645583100000|2022-02-23 02:25:00|3998.91|3996.91|3994.21|3992.21|3998.91|3996.91|3993.71|3991.71|86
1645583400000|2022-02-23 02:30:00|3993.91|3991.91|3995.21|3993.21|3995.71|3993.71|3993.41|3991.41|66
1645583700000|2022-02-23 02:35:00|3995.41|3993.41|3994.41|3992.41|3995.71|3993.71|3993.71|3991.71|75
1645584000000|2022-02-23 02:40:00|3994.71|3992.71|3994.91|3992.91|3995.71|3993.71|3992.21|3990.21|128
1645584300000|2022-02-23 02:45:00|3994.71|3992.71|3991.21|3989.21|3994.71|3992.71|3989.91|3987.91|158
1645584600000|2022-02-23 02:50:00|3991.71|3989.71|3995.21|3993.21|3995.21|3993.21|3991.71|3989.71|56
1645584900000|2022-02-23 02:55:00|3994.41|3992.41|3994.71|3992.71|3995.71|3993.71|3993.41|3991.41|64
1645585200000|2022-02-23 03:00:00|3995.21|3993.21|3994.41|3992.41|3996.71|3994.71|3992.21|3990.21|72
1645585500000|2022-02-23 03:05:00|3994.21|3992.21|3992.41|3990.41|3994.21|3992.21|3991.71|3989.71|53
1645585800000|2022-02-23 03:10:00|3992.21|3990.21|3989.71|3987.71|3992.71|3990.71|3988.71|3986.71|73
1645586100000|2022-02-23 03:15:00|3989.91|3987.91|3994.71|3992.71|3995.21|3993.21|3989.91|3987.91|137
1645586400000|2022-02-23 03:20:00|3995.21|3993.21|3997.71|3995.71|3997.91|3995.91|3994.71|3992.71|252
1645586700000|2022-02-23 03:25:00|3997.21|3995.21|3999.21|3997.21|3999.21|3997.21|3997.21|3995.21|65
1645587000000|2022-02-23 03:30:00|4000.21|3998.21|4001.41|3999.41|4001.41|3999.41|3999.91|3997.91|117
1645587300000|2022-02-23 03:35:00|4001.71|3999.71|3998.21|3996.21|4001.71|3999.71|3998.21|3996.21|291
1645587600000|2022-02-23 03:40:00|3997.21|3995.21|3994.91|3992.91|3998.21|3996.21|3994.71|3992.71|241
1645587900000|2022-02-23 03:45:00|3995.21|3993.21|3996.21|3994.21|3997.21|3995.21|3994.71|3992.71|131
1645588200000|2022-02-23 03:50:00|3995.91|3993.91|3996.21|3994.21|3996.71|3994.71|3994.21|3992.21|69
1645588500000|2022-02-23 03:55:00|3996.41|3994.41|4000.21|3998.21|4000.71|3998.71|3996.21|3994.21|111
1645588800000|2022-02-23 04:00:00|4000.71|3998.71|4001.41|3999.41|4002.71|4000.71|3999.41|3997.41|153
1645589100000|2022-02-23 04:05:00|4001.71|3999.71|4000.41|3998.41|4001.71|3999.71|4000.21|3998.21|68
1645589400000|2022-02-23 04:10:00|4000.71|3998.71|4001.71|3999.71|4002.21|4000.21|4000.41|3998.41|56
1645589700000|2022-02-23 04:15:00|4001.91|3999.91|4002.71|4000.71|4003.21|4001.21|4001.41|3999.41|102
1645590000000|2022-02-23 04:20:00|4002.91|4000.91|4002.91|4000.91|4003.21|4001.21|4000.21|3998.21|56
1645590300000|2022-02-23 04:25:00|4003.21|4001.21|4000.91|3998.91|4003.21|4001.21|4000.71|3998.71|194
1645590600000|2022-02-23 04:30:00|4001.21|3999.21|4004.21|4002.21|4004.21|4002.21|4001.21|3999.21|221
1645590900000|2022-02-23 04:35:00|4003.91|4001.91|4004.21|4002.21|4004.21|4002.21|4003.21|4001.21|89
1645591200000|2022-02-23 04:40:00|4004.41|4002.41|4004.21|4002.21|4004.71|4002.71|4003.21|4001.21|62
1645591500000|2022-02-23 04:45:00|4003.91|4001.91|4005.21|4003.21|4005.21|4003.21|4003.91|4001.91|60
1645591800000|2022-02-23 04:50:00|4005.41|4003.41|4006.71|4004.71|4007.71|4005.71|4005.21|4003.21|361
1645592100000|2022-02-23 04:55:00|4006.91|4004.91|4008.91|4006.91|4009.21|4007.21|4006.91|4004.91|220
1645592400000|2022-02-23 05:00:00|4008.71|4006.71|4009.91|4007.91|4010.21|4008.21|4008.71|4006.71|167
1645592700000|2022-02-23 05:05:00|4010.21|4008.21|4010.71|4008.71|4011.21|4009.21|4009.71|4007.71|148
1645593000000|2022-02-23 05:10:00|4010.91|4008.91|4010.21|4008.21|4011.21|4009.21|4010.21|4008.21|148
1645593300000|2022-02-23 05:15:00|4009.91|4007.91|4010.21|4008.21|4010.71|4008.71|4009.91|4007.91|42
1645593600000|2022-02-23 05:20:00|4010.41|4008.41|4010.21|4008.21|4010.71|4008.71|4009.71|4007.71|19
1645593900000|2022-02-23 05:25:00|4009.91|4007.91|4009.71|4007.71|4010.21|4008.21|4008.71|4006.71|182
1645594200000|2022-02-23 05:30:00|4010.21|4008.21|4007.71|4005.71|4011.71|4009.71|4007.21|4005.21|360
1645594500000|2022-02-23 05:35:00|4007.91|4005.91|4006.21|4004.21|4008.71|4006.71|4006.21|4004.21|200
1645594800000|2022-02-23 05:40:00|4006.41|4004.41|4005.71|4003.71|4007.41|4005.41|4005.41|4003.41|82
1645595100000|2022-02-23 05:45:00|4005.21|4003.21|4006.41|4004.41|4007.21|4005.21|4004.41|4002.41|124
1645595400000|2022-02-23 05:50:00|4006.21|4004.21|4005.71|4003.71|4008.21|4006.21|4004.71|4002.71|174
1645595700000|2022-02-23 05:55:00|4005.21|4003.21|4005.91|4003.91|4008.21|4006.21|4004.91|4002.91|234
1645596000000|2022-02-23 06:00:00|4005.71|4003.71|4007.71|4005.71|4009.91|4007.91|4005.41|4003.41|521
1645596300000|2022-02-23 06:05:00|4008.21|4006.21|4006.91|4004.91|4008.71|4006.71|4006.21|4004.21|143
1645596600000|2022-02-23 06:10:00|4006.71|4004.71|4008.91|4006.91|4009.21|4007.21|4006.41|4004.41|88
1645596900000|2022-02-23 06:15:00|4008.71|4006.71|4006.71|4004.71|4009.21|4007.21|4006.21|4004.21|100
1645597200000|2022-02-23 06:20:00|4006.41|4004.41|3999.71|3997.71|4006.41|4004.41|3999.41|3997.41|312
1645597500000|2022-02-23 06:25:00|3999.41|3997.41|4000.21|3998.21|4000.41|3998.41|3998.21|3996.21|171
1645597800000|2022-02-23 06:30:00|4000.41|3998.41|3998.91|3996.91|4000.71|3998.71|3998.71|3996.71|155
1645598100000|2022-02-23 06:35:00|3999.21|3997.21|4001.71|3999.71|4002.21|4000.21|3998.21|3996.21|844
1645598400000|2022-02-23 06:40:00|4001.41|3999.41|4000.41|3998.41|4001.41|3999.41|4000.21|3998.21|89
1645598700000|2022-02-23 06:45:00|4000.21|3998.21|4000.71|3998.71|4000.71|3998.71|3998.71|3996.71|276
1645599000000|2022-02-23 06:50:00|4001.21|3999.21|4003.41|4001.41|4003.71|4001.71|4001.21|3999.21|456
1645599300000|2022-02-23 06:55:00|4003.21|4001.21|3992.21|3990.21|4003.21|4001.21|3990.71|3988.71|1103
1645599600000|2022-02-23 07:00:00|3991.96|3990.46|3985.96|3984.46|3996.46|3994.96|3985.46|3983.96|2170
1645599900000|2022-02-23 07:05:00|3986.16|3984.66|3991.46|3989.96|3991.46|3989.96|3983.46|3981.96|1245
1645600200000|2022-02-23 07:10:00|3991.96|3990.46|3989.46|3987.96|3995.16|3993.66|3988.96|3987.46|1366
1645600500000|2022-02-23 07:15:00|3988.96|3987.46|3991.16|3989.66|3992.96|3991.46|3987.96|3986.46|1527
1645600800000|2022-02-23 07:20:00|3990.96|3989.46|3990.96|3989.46|3991.16|3989.66|3987.66|3986.16|871
1645601100000|2022-02-23 07:25:00|3991.46|3989.96|3997.46|3995.96|4001.66|4000.16|3990.96|3989.46|2393
1645601400000|2022-02-23 07:30:00|3997.16|3995.66|4000.46|3998.96|4004.46|4002.96|3996.66|3995.16|2053
1645601700000|2022-02-23 07:35:00|4001.46|3999.96|4002.96|4001.46|4002.96|4001.46|3996.96|3995.46|1264
1645602000000|2022-02-23 07:40:00|4002.46|4000.96|4001.46|3999.96|4004.46|4002.96|3999.96|3998.46|1521
1645602300000|2022-02-23 07:45:00|4001.16|3999.66|3995.96|3994.46|4001.16|3999.66|3994.46|3992.96|2613
1645602600000|2022-02-23 07:50:00|3996.46|3994.96|3999.96|3998.46|3999.96|3998.46|3993.96|3992.46|1678
1645602900000|2022-02-23 07:55:00|4000.46|3998.96|4003.96|4002.46|4004.46|4002.96|3998.46|3996.96|3109
1645603200000|2022-02-23 08:00:00|4003.46|4001.96|4011.96|4010.46|4011.96|4010.46|3993.96|3992.46|14288
1645603500000|2022-02-23 08:05:00|4010.96|4009.46|4023.96|4022.46|4024.46|4022.96|4008.46|4006.96|13549
1645603800000|2022-02-23 08:10:00|4024.46|4022.96|4033.96|4032.46|4034.46|4032.96|4021.96|4020.46|13721
1645604100000|2022-02-23 08:15:00|4034.46|4032.96|4028.46|4026.96|4034.46|4032.96|4025.46|4023.96|10426
1645604400000|2022-02-23 08:20:00|4028.96|4027.46|4025.96|4024.46|4030.46|4028.96|4021.96|4020.46|11138
1645604700000|2022-02-23 08:25:00|4025.46|4023.96|4021.96|4020.46|4025.96|4024.46|4020.96|4019.46|6085
1645605000000|2022-02-23 08:30:00|4022.46|4020.96|4026.66|4025.16|4027.46|4025.96|4015.46|4013.96|11233
1645605300000|2022-02-23 08:35:00|4026.46|4024.96|4027.96|4026.46|4029.46|4027.96|4024.96|4023.46|8317
1645605600000|2022-02-23 08:40:00|4028.26|4026.76|4031.76|4030.26|4031.76|4030.26|4025.76|4024.26|14596
1645605900000|2022-02-23 08:45:00|4031.26|4029.76|4034.76|4033.26|4035.76|4034.26|4030.76|4029.26|8756
1645606200000|2022-02-23 08:50:00|4034.96|4033.46|4036.26|4034.76|4038.76|4037.26|4033.76|4032.26|6610
1645606500000|2022-02-23 08:55:00|4035.76|4034.26|4038.76|4037.26|4039.26|4037.76|4031.26|4029.76|4779
1645606800000|2022-02-23 09:00:00|4039.26|4037.76|4041.76|4040.26|4043.26|4041.76|4037.26|4035.76|9965
1645607100000|2022-02-23 09:05:00|4042.26|4040.76|4042.26|4040.76|4043.26|4041.76|4039.76|4038.26|5879
1645607400000|2022-02-23 09:10:00|4041.76|4040.26|4047.76|4046.26|4049.26|4047.76|4041.26|4039.76|10493
1645607700000|2022-02-23 09:15:00|4048.26|4046.76|4049.76|4048.26|4050.26|4048.76|4045.26|4043.76|11146
1645608000000|2022-02-23 09:20:00|4050.26|4048.76|4050.26|4048.76|4052.26|4050.76|4048.76|4047.26|16061
1645608300000|2022-02-23 09:25:00|4050.76|4049.26|4047.76|4046.26|4052.26|4050.76|4046.76|4045.26|8283
1645608600000|2022-02-23 09:30:00|4047.26|4045.76|4050.26|4048.76|4051.76|4050.26|4047.26|4045.76|7264
1645608900000|2022-02-23 09:35:00|4050.76|4049.26|4051.26|4049.76|4052.26|4050.76|4049.76|4048.26|4255
1645609200000|2022-02-23 09:40:00|4050.76|4049.26|4050.76|4049.26|4055.26|4053.76|4050.76|4049.26|4064
1645609500000|2022-02-23 09:45:00|4051.26|4049.76|4053.76|4052.26|4053.96|4052.46|4050.26|4048.76|15855
1645609800000|2022-02-23 09:50:00|4053.26|4051.76|4041.26|4039.76|4053.76|4052.26|4041.26|4039.76|25086
1645610100000|2022-02-23 09:55:00|4041.76|4040.26|4035.26|4033.76|4045.76|4044.26|4031.76|4030.26|8114
1645610400000|2022-02-23 10:00:00|4034.76|4033.26|4039.76|4038.26|4041.76|4040.26|4033.76|4032.26|4486
1645610700000|2022-02-23 10:05:00|4039.26|4037.76|4026.26|4024.76|4040.76|4039.26|4025.26|4023.76|7408
1645611000000|2022-02-23 10:10:00|4026.76|4025.26|4026.76|4025.26|4030.26|4028.76|4020.26|4018.76|9801
1645611300000|2022-02-23 10:15:00|4026.26|4024.76|4032.76|4031.26|4033.76|4032.26|4026.26|4024.76|7422
1645611600000|2022-02-23 10:20:00|4033.26|4031.76|4035.76|4034.26|4037.26|4035.76|4032.76|4031.26|15580
1645611900000|2022-02-23 10:25:00|4035.26|4033.76|4031.76|4030.26|4038.26|4036.76|4031.76|4030.26|3030
1645612200000|2022-02-23 10:30:00|4031.26|4029.76|4036.76|4035.26|4037.46|4035.96|4031.26|4029.76|9699
1645612500000|2022-02-23 10:35:00|4035.76|4034.26|4031.26|4029.76|4037.26|4035.76|4031.26|4029.76|4207
1645612800000|2022-02-23 10:40:00|4031.46|4029.96|4032.26|4030.76|4035.76|4034.26|4031.26|4029.76|2318
1645613100000|2022-02-23 10:45:00|4031.76|4030.26|4024.76|4023.26|4032.26|4030.76|4023.26|4021.76|6536
1645613400000|2022-02-23 10:50:00|4024.26|4022.76|4030.26|4028.76|4031.76|4030.26|4024.26|4022.76|4298
1645613700000|2022-02-23 10:55:00|4029.96|4028.46|4033.26|4031.76|4033.76|4032.26|4029.26|4027.76|3212
1645614000000|2022-02-23 11:00:00|4032.76|4031.26|4033.76|4032.26|4034.26|4032.76|4028.26|4026.76|2686
1645614300000|2022-02-23 11:05:00|4033.26|4031.76|4031.76|4030.26|4034.76|4033.26|4028.76|4027.26|3479
1645614600000|2022-02-23 11:10:00|4032.26|4030.76|4029.26|4027.76|4035.26|4033.76|4028.76|4027.26|2403
1645614900000|2022-02-23 11:15:00|4029.76|4028.26|4025.76|4024.26|4032.76|4031.26|4025.76|4024.26|3329
1645615200000|2022-02-23 11:20:00|4026.26|4024.76|4026.76|4025.26|4027.26|4025.76|4023.26|4021.76|8157
1645615500000|2022-02-23 11:25:00|4027.26|4025.76|4027.76|4026.26|4028.76|4027.26|4025.26|4023.76|5552
1645615800000|2022-02-23 11:30:00|4027.26|4025.76|4027.76|4026.26|4030.26|4028.76|4026.76|4025.26|4874
1645616100000|2022-02-23 11:35:00|4027.26|4025.76|4022.76|4021.26|4027.76|4026.26|4021.26|4019.76|5232
1645616400000|2022-02-23 11:40:00|4022.26|4020.76|4022.76|4021.26|4025.26|4023.76|4020.76|4019.26|2407
1645616700000|2022-02-23 11:45:00|4022.96|4021.46|4019.76|4018.26|4022.96|4021.46|4019.26|4017.76|6309
1645617000000|2022-02-23 11:50:00|4020.26|4018.76|4021.76|4020.26|4024.76|4023.26|4019.76|4018.26|3067
1645617300000|2022-02-23 11:55:00|4021.96|4020.46|4014.76|4013.26|4022.26|4020.76|4014.76|4013.26|18140
1645617600000|2022-02-23 12:00:00|4016.26|4014.76|4020.26|4018.76|4021.76|4020.26|4014.76|4013.26|3933
1645617900000|2022-02-23 12:05:00|4020.76|4019.26|4023.76|4022.26|4025.26|4023.76|4020.76|4019.26|2976
1645618200000|2022-02-23 12:10:00|4023.26|4021.76|4025.26|4023.76|4025.76|4024.26|4020.76|4019.26|2204
1645618500000|2022-02-23 12:15:00|4025.76|4024.26|4027.76|4026.26|4028.76|4027.26|4024.96|4023.46|2121
1645618800000|2022-02-23 12:20:00|4028.46|4026.96|4027.76|4026.26|4029.76|4028.26|4027.76|4026.26|2103
1645619100000|2022-02-23 12:25:00|4027.26|4025.76|4028.76|4027.26|4029.76|4028.26|4026.76|4025.26|1767
1645619400000|2022-02-23 12:30:00|4029.26|4027.76|4030.26|4028.76|4030.76|4029.26|4027.76|4026.26|3487
1645619700000|2022-02-23 12:35:00|4030.76|4029.26|4031.76|4030.26|4032.76|4031.26|4030.26|4028.76|2300
1645620000000|2022-02-23 12:40:00|4031.6|4030.1|4033.6|4032.1|4034.1|4032.6|4031.1|4029.6|3876
1645620300000|2022-02-23 12:45:00|4033.1|4031.6|4030.1|4028.6|4034.6|4033.1|4030.1|4028.6|2260
1645620600000|2022-02-23 12:50:00|4030.6|4029.1|4034.1|4032.6|4034.6|4033.1|4030.6|4029.1|1684
1645620900000|2022-02-23 12:55:00|4033.6|4032.1|4033.6|4032.1|4035.1|4033.6|4032.1|4030.6|2884
1645621200000|2022-02-23 13:00:00|4033.1|4031.6|4036.6|4035.1|4037.3|4035.8|4032.6|4031.1|4780
1645621500000|2022-02-23 13:05:00|4036.1|4034.6|4039.6|4038.1|4040.1|4038.6|4036.1|4034.6|2474
1645621800000|2022-02-23 13:10:00|4039.1|4037.6|4037.1|4035.6|4040.6|4039.1|4036.6|4035.1|1692
1645622100000|2022-02-23 13:15:00|4037.6|4036.1|4040.1|4038.6|4040.6|4039.1|4037.1|4035.6|3116
1645622400000|2022-02-23 13:20:00|4040.3|4038.8|4032.6|4031.1|4040.3|4038.8|4032.3|4030.8|5460
1645622700000|2022-02-23 13:25:00|4033.1|4031.6|4030.6|4029.1|4035.6|4034.1|4030.6|4029.1|3760
1645623000000|2022-02-23 13:30:00|4031.6|4030.1|4027.6|4026.1|4032.6|4031.1|4027.6|4026.1|4871
1645623300000|2022-02-23 13:35:00|4027.1|4025.6|4029.6|4028.1|4032.1|4030.6|4026.6|4025.1|3623
1645623600000|2022-02-23 13:40:00|4029.1|4027.6|4029.6|4028.1|4031.1|4029.6|4028.1|4026.6|2973
1645623900000|2022-02-23 13:45:00|4029.8|4028.3|4031.6|4030.1|4032.6|4031.1|4029.1|4027.6|3016
1645624200000|2022-02-23 13:50:00|4031.3|4029.8|4034.6|4033.1|4034.6|4033.1|4030.6|4029.1|1508
1645624500000|2022-02-23 13:55:00|4034.3|4032.8|4037.1|4035.6|4038.6|4037.1|4033.6|4032.1|3492
1645624800000|2022-02-23 14:00:00|4036.6|4035.1|4037.6|4036.1|4038.1|4036.6|4034.1|4032.6|2561
1645625100000|2022-02-23 14:05:00|4036.8|4035.3|4036.6|4035.1|4037.6|4036.1|4035.1|4033.6|2425
1645625400000|2022-02-23 14:10:00|4036.3|4034.8|4034.6|4033.1|4037.6|4036.1|4032.3|4030.8|3497
1645625700000|2022-02-23 14:15:00|4034.1|4032.6|4029.1|4027.6|4035.6|4034.1|4028.6|4027.1|3261
1645626000000|2022-02-23 14:20:00|4028.6|4027.1|4033.1|4031.6|4033.6|4032.1|4027.6|4026.1|2725
1645626300000|2022-02-23 14:25:00|4032.8|4031.3|4029.1|4027.6|4032.8|4031.3|4027.1|4025.6|2942
1645626600000|2022-02-23 14:30:00|4028.6|4027.1|4031.6|4030.1|4032.8|4031.3|4024.6|4023.1|7012
1645626900000|2022-02-23 14:35:00|4031.1|4029.6|4027.1|4025.6|4031.1|4029.6|4025.1|4023.6|9668
1645627200000|2022-02-23 14:40:00|4027.3|4025.8|4025.1|4023.6|4028.6|4027.1|4022.6|4021.1|6332
1645627500000|2022-02-23 14:45:00|4025.6|4024.1|4024.6|4023.1|4032.1|4030.6|4023.6|4022.1|8203
1645627800000|2022-02-23 14:50:00|4025.1|4023.6|4011.1|4009.6|4026.8|4025.3|4011.1|4009.6|7350
1645628100000|2022-02-23 14:55:00|4011.6|4010.1|4006.6|4005.1|4018.1|4016.6|4006.1|4004.6|10846
1645628400000|2022-02-23 15:00:00|4006.1|4004.6|4004.6|4003.1|4006.8|4005.3|3997.6|3996.1|16246
1645628700000|2022-02-23 15:05:00|4005.1|4003.6|3989.1|3987.6|4005.6|4004.1|3984.1|3982.6|27104
1645629000000|2022-02-23 15:10:00|3989.56|3988.06|3995.56|3994.06|3999.56|3998.06|3986.56|3985.06|16907
1645629300000|2022-02-23 15:15:00|3996.06|3994.56|3988.56|3987.06|3996.06|3994.56|3986.56|3985.06|8211
1645629600000|2022-02-23 15:20:00|3988.06|3986.56|3985.56|3984.06|3994.06|3992.56|3984.06|3982.56|16308
1645629900000|2022-02-23 15:25:00|3985.76|3984.26|3979.06|3977.56|3988.06|3986.56|3974.56|3973.06|12776
1645630200000|2022-02-23 15:30:00|3978.06|3976.56|3983.56|3982.06|3984.56|3983.06|3974.06|3972.56|18711
1645630500000|2022-02-23 15:35:00|3983.06|3981.56|3986.56|3985.06|3991.06|3989.56|3983.06|3981.56|10197
1645630800000|2022-02-23 15:40:00|3986.06|3984.56|3979.56|3978.06|3986.76|3985.26|3976.06|3974.56|7023
1645631100000|2022-02-23 15:45:00|3979.06|3977.56|3973.56|3972.06|3983.06|3981.56|3973.56|3972.06|10041
1645631400000|2022-02-23 15:50:00|3973.26|3971.76|3978.06|3976.56|3979.56|3978.06|3972.56|3971.06|6400
1645631700000|2022-02-23 15:55:00|3978.56|3977.06|3977.06|3975.56|3983.06|3981.56|3974.56|3973.06|7863
1645632000000|2022-02-23 16:00:00|3976.56|3975.06|3977.06|3975.56|3980.56|3979.06|3973.26|3971.76|7919
1645632300000|2022-02-23 16:05:00|3976.56|3975.06|3966.56|3965.06|3977.06|3975.56|3962.56|3961.06|15123
1645632600000|2022-02-23 16:10:00|3966.26|3964.76|3973.06|3971.56|3974.06|3972.56|3965.06|3963.56|13933
1645632900000|2022-02-23 16:15:00|3972.56|3971.06|3975.06|3973.56|3975.56|3974.06|3968.56|3967.06|21479
1645633200000|2022-02-23 16:20:00|3975.26|3973.76|3971.06|3969.56|3975.76|3974.26|3968.06|3966.56|14571
1645633500000|2022-02-23 16:25:00|3970.56|3969.06|3971.06|3969.56|3974.56|3973.06|3968.56|3967.06|23089
1645633800000|2022-02-23 16:30:00|3972.06|3970.56|3974.06|3972.56|3976.56|3975.06|3966.06|3964.56|27846
1645634100000|2022-02-23 16:35:00|3973.56|3972.06|3973.06|3971.56|3978.56|3977.06|3969.56|3968.06|14756
1645634400000|2022-02-23 16:40:00|3973.26|3971.76|3972.06|3970.56|3976.06|3974.56|3971.06|3969.56|6607
1645634700000|2022-02-23 16:45:00|3971.56|3970.06|3978.06|3976.56|3978.06|3976.56|3970.06|3968.56|4871
1645635000000|2022-02-23 16:50:00|3978.26|3976.76|3984.56|3983.06|3986.06|3984.56|3976.06|3974.56|9641
1645635300000|2022-02-23 16:55:00|3985.06|3983.56|3985.56|3984.06|3989.56|3988.06|3983.06|3981.56|5209
1645635600000|2022-02-23 17:00:00|3986.06|3984.56|3981.76|3980.26|3986.56|3985.06|3979.56|3978.06|2920
1645635900000|2022-02-23 17:05:00|3981.56|3980.06|3983.26|3981.76|3984.06|3982.56|3978.26|3976.76|2003
1645636200000|2022-02-23 17:10:00|3983.56|3982.06|3980.06|3978.56|3987.06|3985.56|3979.06|3977.56|2017
1645636500000|2022-02-23 17:15:00|3980.56|3979.06|3992.56|3991.06|3993.56|3992.06|3980.06|3978.56|2325
1645636800000|2022-02-23 17:20:00|3992.26|3990.76|3994.56|3993.06|3996.06|3994.56|3991.06|3989.56|2891
1645637100000|2022-02-23 17:25:00|3994.26|3992.76|3996.56|3995.06|3997.26|3995.76|3994.26|3992.76|3379
1645637400000|2022-02-23 17:30:00|3997.26|3995.76|3993.06|3991.56|3998.06|3996.56|3993.06|3991.56|3286
1645637700000|2022-02-23 17:35:00|3992.56|3991.06|3989.76|3988.26|3993.06|3991.56|3989.26|3987.76|2761
1645638000000|2022-02-23 17:40:00|3990.06|3988.56|3993.06|3991.56|3994.06|3992.56|3988.76|3987.26|2218
1645638300000|2022-02-23 17:45:00|3992.76|3991.26|3990.06|3988.56|3994.56|3993.06|3989.56|3988.06|3715
1645638600000|2022-02-23 17:50:00|3990.56|3989.06|3986.06|3984.56|3991.06|3989.56|3985.06|3983.56|2865
1645638900000|2022-02-23 17:55:00|3985.76|3984.26|3986.56|3985.06|3988.06|3986.56|3984.56|3983.06|4659
1645639200000|2022-02-23 18:00:00|3986.26|3984.76|3983.56|3982.06|3986.26|3984.76|3982.06|3980.56|1570
1645639500000|2022-02-23 18:05:00|3984.06|3982.56|3982.06|3980.56|3984.56|3983.06|3981.06|3979.56|1758
1645639800000|2022-02-23 18:10:00|3982.56|3981.06|3971.56|3970.06|3983.06|3981.56|3971.56|3970.06|5529
1645640100000|2022-02-23 18:15:00|3971.06|3969.56|3974.56|3973.06|3975.56|3974.06|3969.06|3967.56|3691
1645640400000|2022-02-23 18:20:00|3973.76|3972.26|3973.76|3972.26|3977.06|3975.56|3971.56|3970.06|1989
1645640700000|2022-02-23 18:25:00|3973.26|3971.76|3969.56|3968.06|3976.06|3974.56|3968.56|3967.06|4253
1645641000000|2022-02-23 18:30:00|3969.26|3967.76|3961.06|3959.56|3972.56|3971.06|3960.26|3958.76|3216
1645641300000|2022-02-23 18:35:00|3961.56|3960.06|3973.06|3971.56|3973.56|3972.06|3961.06|3959.56|2411
1645641600000|2022-02-23 18:40:00|3972.56|3971.06|3973.56|3972.06|3976.06|3974.56|3970.56|3969.06|1867
1645641900000|2022-02-23 18:45:00|3974.06|3972.56|3981.06|3979.56|3981.76|3980.26|3973.56|3972.06|1731
1645642200000|2022-02-23 18:50:00|3981.56|3980.06|3973.06|3971.56|3982.06|3980.56|3971.56|3970.06|1330
1645642500000|2022-02-23 18:55:00|3973.56|3972.06|3971.06|3969.56|3973.56|3972.06|3969.06|3967.56|3342
1645642800000|2022-02-23 19:00:00|3970.56|3969.06|3965.56|3964.06|3976.06|3974.56|3964.56|3963.06|2054
1645643100000|2022-02-23 19:05:00|3966.06|3964.56|3968.26|3966.76|3971.26|3969.76|3964.56|3963.06|1235
1645643400000|2022-02-23 19:10:00|3968.06|3966.56|3966.06|3964.56|3972.26|3970.76|3965.06|3963.56|1411
1645643700000|2022-02-23 19:15:00|3965.56|3964.06|3968.06|3966.56|3971.56|3970.06|3963.56|3962.06|2044
1645644000000|2022-02-23 19:20:00|3967.56|3966.06|3957.06|3955.56|3969.26|3967.76|3956.06|3954.56|3908
1645644300000|2022-02-23 19:25:00|3957.26|3955.76|3955.56|3954.06|3958.06|3956.56|3954.06|3952.56|1685
1645644600000|2022-02-23 19:30:00|3955.76|3954.26|3954.06|3952.56|3958.56|3957.06|3952.06|3950.56|1340
1645644900000|2022-02-23 19:35:00|3954.26|3952.76|3954.76|3953.26|3957.06|3955.56|3954.06|3952.56|889
1645645200000|2022-02-23 19:40:00|3955.06|3953.56|3946.56|3945.06|3955.06|3953.56|3945.06|3943.56|2747
1645645500000|2022-02-23 19:45:00|3946.76|3945.26|3951.06|3949.56|3954.76|3953.26|3946.06|3944.56|1611
1645645800000|2022-02-23 19:50:00|3950.06|3948.56|3945.26|3943.76|3953.06|3951.56|3944.56|3943.06|2430
1645646100000|2022-02-23 19:55:00|3945.06|3943.56|3950.06|3948.56|3952.06|3950.56|3944.56|3943.06|1212
1645646400000|2022-02-23 20:00:00|3949.26|3947.76|3944.06|3942.56|3952.06|3950.56|3943.06|3941.56|951
1645646700000|2022-02-23 20:05:00|3944.26|3942.76|3945.06|3943.56|3948.06|3946.56|3943.06|3941.56|2124
1645647000000|2022-02-23 20:10:00|3945.26|3943.76|3947.06|3945.56|3947.06|3945.56|3942.06|3940.56|1452
1645647300000|2022-02-23 20:15:00|3946.56|3945.06|3945.06|3943.56|3950.06|3948.56|3944.56|3943.06|1370
1645647600000|2022-02-23 20:20:00|3945.26|3943.76|3945.26|3943.76|3947.06|3945.56|3942.56|3941.06|2942
1645647900000|2022-02-23 20:25:00|3945.56|3944.06|3950.06|3948.56|3952.06|3950.56|3944.06|3942.56|2214
1645648200000|2022-02-23 20:30:00|3949.56|3948.06|3949.56|3948.06|3952.06|3950.56|3946.56|3945.06|2102
1645648500000|2022-02-23 20:35:00|3949.26|3947.76|3944.26|3942.76|3951.06|3949.56|3944.26|3942.76|1921
1645648800000|2022-02-23 20:40:00|3944.06|3942.56|3941.56|3940.06|3947.56|3946.06|3940.56|3939.06|4296
1645649100000|2022-02-23 20:45:00|3942.56|3941.06|3938.26|3936.76|3945.06|3943.56|3937.56|3936.06|3647
1645649400000|2022-02-23 20:50:00|3938.06|3936.56|3940.06|3938.56|3943.56|3942.06|3937.56|3936.06|4361
1645649700000|2022-02-23 20:55:00|3940.56|3939.06|3945.26|3943.76|3951.56|3950.06|3939.06|3937.56|7916
1645650000000|2022-02-23 21:00:00|3947.61|3944.61|3949.61|3946.61|3952.11|3949.11|3946.21|3943.21|38534
1645650300000|2022-02-23 21:05:00|3950.11|3947.11|3949.31|3946.31|3952.11|3949.11|3949.31|3946.31|0
1645650600000|2022-02-23 21:10:00|3949.61|3946.61|3948.51|3945.51|3951.51|3948.51|3946.21|3943.21|0
1645650900000|2022-02-23 21:15:00|3948.61|3945.61|3947.91|3944.91|3949.91|3946.91|3947.61|3944.61|0
1645651200000|2022-02-23 21:20:00|3948.01|3945.01|3948.51|3945.51|3948.71|3945.71|3946.81|3943.81|0
1645651500000|2022-02-23 21:25:00|3948.61|3945.61|3946.91|3943.91|3949.21|3946.21|3945.91|3942.91|0
1645651800000|2022-02-23 21:30:00|3947.11|3944.11|3944.51|3941.51|3947.11|3944.11|3944.51|3941.51|0
1645652100000|2022-02-23 21:35:00|3944.31|3941.31|3946.61|3943.61|3947.81|3944.81|3941.51|3938.51|0
1645652400000|2022-02-23 21:40:00|3946.81|3943.81|3940.31|3937.31|3946.91|3943.91|3935.91|3932.91|0
1645652700000|2022-02-23 21:45:00|3939.91|3936.91|3942.01|3939.01|3944.11|3941.11|3939.91|3936.91|0
1645653000000|2022-02-23 21:50:00|3942.31|3939.31|3940.61|3937.61|3942.61|3939.61|3938.41|3935.41|0
1645653300000|2022-02-23 21:55:00|3940.51|3937.51|3938.71|3935.71|3940.61|3937.61|3937.01|3934.01|0
1645653600000|2022-02-23 22:00:00|3938.91|3935.91|3938.81|3935.81|3939.01|3936.01|3938.11|3935.11|0
1645653900000|2022-02-23 22:05:00|3939.01|3936.01|3938.51|3935.51|3939.11|3936.11|3938.41|3935.41|0
1645654200000|2022-02-23 22:10:00|3938.41|3935.41|3938.51|3935.51|3939.11|3936.11|3938.01|3935.01|0
1645654500000|2022-02-23 22:15:00|3938.41|3935.41|3938.31|3935.31|3938.71|3935.71|3938.01|3935.01|0
1645654800000|2022-02-23 22:20:00|3938.01|3935.01|3937.71|3934.71|3938.21|3935.21|3937.61|3934.61|0
1645655100000|2022-02-23 22:25:00|3937.61|3934.61|3936.81|3933.81|3938.01|3935.01|3936.81|3933.81|0
1645655400000|2022-02-23 22:30:00|3936.91|3933.91|3936.31|3933.31|3936.91|3933.91|3936.01|3933.01|0
1645655700000|2022-02-23 22:35:00|3936.21|3933.21|3936.11|3933.11|3937.21|3934.21|3936.01|3933.01|0
1645656000000|2022-02-23 22:40:00|3936.31|3933.31|3936.41|3933.41|3936.41|3933.41|3935.91|3932.91|0
1645656300000|2022-02-23 22:45:00|3936.31|3933.31|3937.91|3934.91|3937.91|3934.91|3936.11|3933.11|0
1645656600000|2022-02-23 22:50:00|3938.01|3935.01|3937.91|3934.91|3938.21|3935.21|3937.61|3934.61|0
1645656900000|2022-02-23 22:55:00|3937.81|3934.81|3939.81|3936.81|3940.01|3937.01|3937.81|3934.81|0
1645657200000|2022-02-23 23:00:00|3939.91|3936.91|3940.51|3937.51|3948.01|3945.01|3939.11|3936.11|0
1645657500000|2022-02-23 23:05:00|3941.61|3938.61|3937.01|3934.01|3941.71|3938.71|3935.31|3932.31|0
1645657800000|2022-02-23 23:10:00|3936.81|3933.81|3938.21|3935.21|3939.81|3936.81|3934.21|3931.21|0
1645658100000|2022-02-23 23:15:00|3938.11|3935.11|3932.81|3929.81|3939.21|3936.21|3931.91|3928.91|0
1645658400000|2022-02-23 23:20:00|3933.11|3930.11|3931.91|3928.91|3934.51|3931.51|3931.91|3928.91|0
1645658700000|2022-02-23 23:25:00|3932.21|3929.21|3938.71|3935.71|3942.01|3939.01|3932.11|3929.11|0
1645659000000|2022-02-23 23:30:00|3938.41|3935.41|3941.71|3938.71|3941.71|3938.71|3938.11|3935.11|0
1645659300000|2022-02-23 23:35:00|3941.61|3938.61|3941.31|3938.31|3941.71|3938.71|3939.51|3936.51|0
1645659600000|2022-02-23 23:40:00|3941.51|3938.51|3947.11|3944.11|3949.21|3946.21|3940.61|3937.61|0
1645659900000|2022-02-23 23:45:00|3946.91|3943.91|3943.41|3940.41|3947.31|3944.31|3942.91|3939.91|0
1645660200000|2022-02-23 23:50:00|3943.61|3940.61|3945.11|3942.11|3945.41|3942.41|3942.01|3939.01|0
1645660500000|2022-02-23 23:55:00|3945.21|3942.21|3942.01|3939.01|3946.61|3943.61|3940.61|3937.61|0
1645660800000|2022-02-24 00:00:00|3941.71|3938.71|3940.31|3937.31|3947.11|3944.11|3938.11|3935.11|0
1645661100000|2022-02-24 00:05:00|3940.51|3937.51|3937.41|3934.41|3942.01|3939.01|3935.01|3932.01|0
1645661400000|2022-02-24 00:10:00|3937.51|3934.51|3938.71|3935.71|3944.81|3941.81|3936.71|3933.71|0
1645661700000|2022-02-24 00:15:00|3938.31|3935.31|3934.51|3932.51|3939.01|3937.01|3930.31|3928.31|586
1645662000000|2022-02-24 00:20:00|3934.81|3932.81|3935.51|3933.51|3935.81|3933.81|3932.81|3930.81|367
1645662300000|2022-02-24 00:25:00|3935.31|3933.31|3927.51|3925.51|3936.31|3934.31|3918.81|3916.81|2070
1645662600000|2022-02-24 00:30:00|3927.01|3925.01|3916.51|3914.51|3927.51|3925.51|3914.01|3912.01|1259
1645662900000|2022-02-24 00:35:00|3916.81|3914.81|3915.01|3913.01|3923.51|3921.51|3913.81|3911.81|1120
1645663200000|2022-02-24 00:40:00|3915.31|3913.31|3917.81|3915.81|3922.51|3920.51|3914.81|3912.81|323
1645663500000|2022-02-24 00:45:00|3918.31|3916.31|3915.81|3913.81|3918.81|3916.81|3915.51|3913.51|167
1645663800000|2022-02-24 00:50:00|3915.51|3913.51|3911.81|3909.81|3916.51|3914.51|3911.81|3909.81|263
1645664100000|2022-02-24 00:55:00|3911.51|3909.51|3904.31|3902.31|3913.01|3911.01|3904.01|3902.01|1426
1645664400000|2022-02-24 01:00:00|3904.51|3902.51|3907.01|3905.01|3912.51|3910.51|3904.31|3902.31|720
1645664700000|2022-02-24 01:05:00|3906.51|3904.51|3909.01|3907.01|3909.81|3907.81|3905.01|3903.01|398
1645665000000|2022-02-24 01:10:00|3908.81|3906.81|3909.81|3907.81|3916.31|3914.31|3908.81|3906.81|422
1645665300000|2022-02-24 01:15:00|3909.51|3907.51|3904.81|3902.81|3912.81|3910.81|3904.01|3902.01|493
1645665600000|2022-02-24 01:20:00|3904.51|3902.51|3904.81|3902.81|3908.01|3906.01|3900.31|3898.31|834
1645665900000|2022-02-24 01:25:00|3905.01|3903.01|3904.51|3902.51|3909.01|3907.01|3903.51|3901.51|327
1645666200000|2022-02-24 01:30:00|3903.51|3901.51|3913.51|3911.51|3916.81|3914.81|3902.31|3900.31|652
1645666500000|2022-02-24 01:35:00|3913.31|3911.31|3912.31|3910.31|3915.31|3913.31|3909.31|3907.31|195
1645666800000|2022-02-24 01:40:00|3912.51|3910.51|3910.51|3908.51|3917.51|3915.51|3908.51|3906.51|261
1645667100000|2022-02-24 01:45:00|3910.81|3908.81|3917.01|3915.01|3921.81|3919.81|3909.51|3907.51|440
1645667400000|2022-02-24 01:50:00|3916.81|3914.81|3923.51|3921.51|3932.31|3930.31|3916.81|3914.81|931
1645667700000|2022-02-24 01:55:00|3923.31|3921.31|3923.51|3921.51|3925.31|3923.31|3919.51|3917.51|228
1645668000000|2022-02-24 02:00:00|3923.81|3921.81|3918.31|3916.31|3927.01|3925.01|3917.01|3915.01|594
1645668300000|2022-02-24 02:05:00|3918.51|3916.51|3917.51|3915.51|3921.81|3919.81|3912.51|3910.51|390
1645668600000|2022-02-24 02:10:00|3917.31|3915.31|3919.81|3917.81|3921.31|3919.31|3915.81|3913.81|74
1645668900000|2022-02-24 02:15:00|3920.01|3918.01|3921.01|3919.01|3926.51|3924.51|3920.01|3918.01|323
1645669200000|2022-02-24 02:20:00|3921.31|3919.31|3918.31|3916.31|3922.31|3920.31|3914.81|3912.81|272
1645669500000|2022-02-24 02:25:00|3918.01|3916.01|3905.01|3903.01|3918.51|3916.51|3903.01|3901.01|875
1645669800000|2022-02-24 02:30:00|3905.31|3903.31|3918.51|3916.51|3919.81|3917.81|3904.31|3902.31|1076
1645670100000|2022-02-24 02:35:00|3918.31|3916.31|3921.81|3919.81|3923.31|3921.31|3915.31|3913.31|504
1645670400000|2022-02-24 02:40:00|3922.51|3920.51|3919.81|3917.81|3922.51|3920.51|3917.51|3915.51|256
1645670700000|2022-02-24 02:45:00|3920.01|3918.01|3913.81|3911.81|3923.01|3921.01|3913.01|3911.01|581
1645671000000|2022-02-24 02:50:00|3914.01|3912.01|3904.81|3902.81|3915.01|3913.01|3899.01|3897.01|2529
1645671300000|2022-02-24 02:55:00|3904.01|3902.01|3897.81|3895.81|3907.31|3905.31|3894.81|3892.81|1605
1645671600000|2022-02-24 03:00:00|3897.31|3895.31|3890.01|3888.01|3901.01|3899.01|3889.01|3887.01|1054
1645671900000|2022-02-24 03:05:00|3889.81|3887.81|3864.31|3862.31|3889.81|3887.81|3862.31|3860.31|6214
1645672200000|2022-02-24 03:10:00|3863.51|3861.51|3871.31|3869.31|3881.81|3879.81|3861.01|3859.01|1968
1645672500000|2022-02-24 03:15:00|3871.01|3869.01|3875.01|3873.01|3880.81|3878.81|3863.81|3861.81|1769
1645672800000|2022-02-24 03:20:00|3875.31|3873.31|3858.81|3856.81|3878.51|3876.51|3858.51|3856.51|1529
1645673100000|2022-02-24 03:25:00|3859.01|3857.01|3857.01|3855.01|3862.81|3860.81|3853.31|3851.31|1827
1645673400000|2022-02-24 03:30:00|3856.51|3854.51|3845.31|3843.31|3861.01|3859.01|3842.51|3840.51|3616
1645673700000|2022-02-24 03:35:00|3845.01|3843.01|3831.01|3829.01|3848.81|3846.81|3831.01|3829.01|1141
1645674000000|2022-02-24 03:40:00|3830.51|3828.51|3844.51|3842.51|3846.31|3844.31|3829.51|3827.51|1730
1645674300000|2022-02-24 03:45:00|3844.81|3842.81|3853.51|3851.51|3855.51|3853.51|3842.31|3840.31|900
1645674600000|2022-02-24 03:50:00|3853.31|3851.31|3845.81|3843.81|3859.31|3857.31|3843.51|3841.51|848
1645674900000|2022-02-24 03:55:00|3846.01|3844.01|3832.01|3830.01|3846.81|3844.81|3830.81|3828.81|1129
1645675200000|2022-02-24 04:00:00|3830.81|3828.81|3836.01|3834.01|3839.01|3837.01|3830.01|3828.01|572
1645675500000|2022-02-24 04:05:00|3835.81|3833.81|3837.31|3835.31|3845.01|3843.01|3832.01|3830.01|1011
1645675800000|2022-02-24 04:10:00|3837.01|3835.01|3821.01|3819.01|3837.31|3835.31|3818.51|3816.51|1781
1645676100000|2022-02-24 04:15:00|3820.81|3818.81|3815.31|3813.31|3822.51|3820.51|3813.81|3811.81|1007
1645676400000|2022-02-24 04:20:00|3815.01|3813.01|3825.51|3823.51|3827.81|3825.81|3814.01|3812.01|647
1645676700000|2022-02-24 04:25:00|3825.81|3823.81|3825.31|3823.31|3828.81|3826.81|3822.81|3820.81|457
1645677000000|2022-02-24 04:30:00|3825.51|3823.51|3831.81|3829.81|3839.01|3837.01|3822.81|3820.81|1127
1645677300000|2022-02-24 04:35:00|3832.01|3830.01|3825.51|3823.51|3837.51|3835.51|3825.51|3823.51|711
1645677600000|2022-02-24 04:40:00|3824.81|3822.81|3827.01|3825.01|3829.81|3827.81|3821.31|3819.31|755
1645677900000|2022-02-24 04:45:00|3827.31|3825.31|3835.51|3833.51|3836.81|3834.81|3826.81|3824.81|1189
1645678200000|2022-02-24 04:50:00|3835.81|3833.81|3841.51|3839.51|3847.51|3845.51|3835.81|3833.81|1428
1645678500000|2022-02-24 04:55:00|3841.81|3839.81|3840.51|3838.51|3842.01|3840.01|3838.01|3836.01|700
1645678800000|2022-02-24 05:00:00|3840.81|3838.81|3829.31|3827.31|3842.31|3840.31|3827.51|3825.51|1259
1645679100000|2022-02-24 05:05:00|3829.51|3827.51|3824.31|3822.31|3834.81|3832.81|3817.81|3815.81|1374
1645679400000|2022-02-24 05:10:00|3824.51|3822.51|3838.01|3836.01|3841.31|3839.31|3821.01|3819.01|1087
1645679700000|2022-02-24 05:15:00|3838.31|3836.31|3834.01|3832.01|3840.31|3838.31|3830.81|3828.81|405
1645680000000|2022-02-24 05:20:00|3834.31|3832.31|3837.31|3835.31|3838.51|3836.51|3832.31|3830.31|581
1645680300000|2022-02-24 05:25:00|3837.01|3835.01|3834.31|3832.31|3840.81|3838.81|3833.01|3831.01|646
1645680600000|2022-02-24 05:30:00|3834.51|3832.51|3818.01|3816.01|3834.51|3832.51|3817.31|3815.31|1411
1645680900000|2022-02-24 05:35:00|3817.81|3815.81|3816.01|3814.01|3824.51|3822.51|3816.01|3814.01|744
1645681200000|2022-02-24 05:40:00|3816.51|3814.51|3820.31|3818.31|3820.81|3818.81|3815.51|3813.51|23134
1645681500000|2022-02-24 05:45:00|3820.01|3818.01|3818.81|3816.81|3826.01|3824.01|3818.31|3816.31|616
1645681800000|2022-02-24 05:50:00|3818.51|3816.51|3824.51|3822.51|3825.51|3823.51|3817.81|3815.81|502
1645682100000|2022-02-24 05:55:00|3824.81|3822.81|3826.51|3824.51|3835.81|3833.81|3823.51|3821.51|695
1645682400000|2022-02-24 06:00:00|3828.81|3826.81|3833.51|3831.51|3835.01|3833.01|3822.81|3820.81|653
1645682700000|2022-02-24 06:05:00|3833.31|3831.31|3834.31|3832.31|3837.31|3835.31|3827.81|3825.81|731
1645683000000|2022-02-24 06:10:00|3834.01|3832.01|3823.81|3821.81|3836.81|3834.81|3823.31|3821.31|987
1645683300000|2022-02-24 06:15:00|3824.81|3822.81|3822.81|3820.81|3837.51|3835.51|3822.51|3820.51|1336
1645683600000|2022-02-24 06:20:00|3822.31|3820.31|3820.81|3818.81|3823.31|3821.31|3813.81|3811.81|1288
1645683900000|2022-02-24 06:25:00|3821.01|3819.01|3807.51|3805.51|3821.31|3819.31|3804.51|3802.51|2568
1645684200000|2022-02-24 06:30:00|3807.31|3805.31|3803.51|3801.51|3815.31|3813.31|3802.81|3800.81|2569
1645684500000|2022-02-24 06:35:00|3803.81|3801.81|3809.51|3807.51|3810.81|3808.81|3800.01|3798.01|3365
1645684800000|2022-02-24 06:40:00|3808.81|3806.81|3811.51|3809.51|3816.81|3814.81|3805.31|3803.31|4477
1645685100000|2022-02-24 06:45:00|3810.51|3808.51|3795.51|3793.51|3817.81|3815.81|3794.81|3792.81|5124
1645685400000|2022-02-24 06:50:00|3797.01|3795.01|3780.81|3778.81|3799.01|3797.01|3774.01|3772.01|6821
1645685700000|2022-02-24 06:55:00|3781.01|3779.01|3788.01|3786.01|3791.81|3789.81|3778.81|3776.81|5073
1645686000000|2022-02-24 07:00:00|3787.76|3786.26|3778.06|3776.56|3809.26|3807.76|3778.06|3776.56|9838
1645686300000|2022-02-24 07:05:00|3777.56|3776.06|3801.26|3799.76|3805.26|3803.76|3756.56|3755.06|11154
1645686600000|2022-02-24 07:10:00|3800.06|3798.56|3785.06|3783.56|3803.26|3801.76|3773.76|3772.26|8025
1645686900000|2022-02-24 07:15:00|3785.76|3784.26|3765.26|3763.76|3786.76|3785.26|3759.26|3757.76|8756
1645687200000|2022-02-24 07:20:00|3764.26|3762.76|3769.76|3768.26|3781.26|3779.76|3760.56|3759.06|7426
1645687500000|2022-02-24 07:25:00|3770.06|3768.56|3771.06|3769.56|3781.06|3779.56|3761.76|3760.26|8986
1645687800000|2022-02-24 07:30:00|3770.76|3769.26|3769.26|3767.76|3781.06|3779.56|3763.76|3762.26|9830
1645688100000|2022-02-24 07:35:00|3769.06|3767.56|3782.56|3781.06|3784.06|3782.56|3758.06|3756.56|12697
1645688400000|2022-02-24 07:40:00|3782.06|3780.56|3803.26|3801.76|3805.06|3803.56|3775.56|3774.06|14334
1645688700000|2022-02-24 07:45:00|3802.56|3801.06|3799.06|3797.56|3818.56|3817.06|3790.76|3789.26|13288
1645689000000|2022-02-24 07:50:00|3798.76|3797.26|3796.26|3794.76|3805.06|3803.56|3791.76|3790.26|7748
1645689300000|2022-02-24 07:55:00|3796.56|3795.06|3791.56|3790.06|3811.76|3810.26|3788.56|3787.06|15895
1645689600000|2022-02-24 08:00:00|3790.06|3788.56|3801.06|3799.56|3802.06|3800.56|3777.56|3776.06|42714
1645689900000|2022-02-24 08:05:00|3801.76|3800.26|3835.06|3833.56|3835.06|3833.56|3800.06|3798.56|30482
1645690200000|2022-02-24 08:10:00|3833.76|3832.26|3817.26|3815.76|3843.06|3841.56|3816.26|3814.76|25194
1645690500000|2022-02-24 08:15:00|3816.76|3815.26|3847.06|3845.56|3847.06|3845.56|3814.56|3813.06|20505
1645690800000|2022-02-24 08:20:00|3846.76|3845.26|3847.06|3845.56|3852.06|3850.56|3830.56|3829.06|30441
1645691100000|2022-02-24 08:25:00|3846.76|3845.26|3844.06|3842.56|3853.56|3852.06|3835.56|3834.06|24752
1645691400000|2022-02-24 08:30:00|3844.56|3843.06|3847.06|3845.56|3851.06|3849.56|3831.56|3830.06|20403
1645691700000|2022-02-24 08:35:00|3847.26|3845.76|3845.06|3843.56|3848.06|3846.56|3827.56|3826.06|25644
1645692000000|2022-02-24 08:40:00|3844.93|3843.43|3840.93|3839.43|3848.43|3846.93|3829.63|3828.13|16074
1645692300000|2022-02-24 08:45:00|3841.13|3839.63|3838.93|3837.43|3848.63|3847.13|3836.93|3835.43|11821
1645692600000|2022-02-24 08:50:00|3839.43|3837.93|3834.93|3833.43|3845.93|3844.43|3833.93|3832.43|18079
1645692900000|2022-02-24 08:55:00|3835.43|3833.93|3842.93|3841.43|3849.43|3847.93|3835.43|3833.93|26831
1645693200000|2022-02-24 09:00:00|3843.43|3841.93|3853.93|3852.43|3858.43|3856.93|3836.93|3835.43|28868
1645693500000|2022-02-24 09:05:00|3852.43|3850.93|3863.63|3862.13|3871.43|3869.93|3848.43|3846.93|36304
1645693800000|2022-02-24 09:10:00|3863.43|3861.93|3854.43|3852.93|3869.43|3867.93|3845.93|3844.43|25135
1645694100000|2022-02-24 09:15:00|3853.43|3851.93|3841.93|3840.43|3857.43|3855.93|3841.93|3840.43|18320
1645694400000|2022-02-24 09:20:00|3842.43|3840.93|3845.43|3843.93|3856.93|3855.43|3841.43|3839.93|12594
1645694700000|2022-02-24 09:25:00|3845.63|3844.13|3828.43|3826.93|3846.63|3845.13|3826.63|3825.13|30286
1645695000000|2022-02-24 09:30:00|3828.63|3827.13|3835.43|3833.93|3839.93|3838.43|3827.43|3825.93|11806
1645695300000|2022-02-24 09:35:00|3834.93|3833.43|3838.43|3836.93|3840.93|3839.43|3829.13|3827.63|10508
1645695600000|2022-02-24 09:40:00|3838.93|3837.43|3828.93|3827.43|3847.43|3845.93|3821.13|3819.63|15066
1645695900000|2022-02-24 09:45:00|3828.43|3826.93|3831.43|3829.93|3834.13|3832.63|3824.43|3822.93|9844
1645696200000|2022-02-24 09:50:00|3831.13|3829.63|3817.43|3815.93|3836.93|3835.43|3815.43|3813.93|9271
1645696500000|2022-02-24 09:55:00|3817.13|3815.63|3818.43|3816.93|3823.43|3821.93|3816.43|3814.93|15724
1645696800000|2022-02-24 10:00:00|3818.13|3816.63|3820.93|3819.43|3821.43|3819.93|3811.93|3810.43|12616
1645697100000|2022-02-24 10:05:00|3820.43|3818.93|3832.63|3831.13|3833.43|3831.93|3819.43|3817.93|13016
1645697400000|2022-02-24 10:10:00|3832.43|3830.93|3817.43|3815.93|3833.93|3832.43|3815.13|3813.63|22773
1645697700000|2022-02-24 10:15:00|3817.93|3816.43|3803.43|3801.93|3820.43|3818.93|3801.93|3800.43|17988
1645698000000|2022-02-24 10:20:00|3802.93|3801.43|3787.43|3785.93|3803.93|3802.43|3783.93|3782.43|29108
1645698300000|2022-02-24 10:25:00|3787.13|3785.63|3792.63|3791.13|3800.13|3798.63|3782.93|3781.43|37274
1645698600000|2022-02-24 10:30:00|3792.43|3790.93|3800.93|3799.43|3802.63|3801.13|3787.63|3786.13|13691
1645698900000|2022-02-24 10:35:00|3800.43|3798.93|3801.43|3799.93|3802.93|3801.43|3786.93|3785.43|16761
1645699200000|2022-02-24 10:40:00|3801.93|3800.43|3793.93|3792.43|3803.93|3802.43|3792.93|3791.43|24414
1645699500000|2022-02-24 10:45:00|3794.43|3792.93|3797.43|3795.93|3800.43|3798.93|3788.43|3786.93|12961
1645699800000|2022-02-24 10:50:00|3797.93|3796.43|3792.43|3790.93|3798.43|3796.93|3790.43|3788.93|18153
1645700100000|2022-02-24 10:55:00|3792.63|3791.13|3794.93|3793.43|3797.93|3796.43|3789.93|3788.43|7269
1645700400000|2022-02-24 11:00:00|3795.13|3793.63|3785.93|3784.43|3798.43|3796.93|3782.63|3781.13|11275
1645700700000|2022-02-24 11:05:00|3786.43|3784.93|3772.93|3771.43|3787.43|3785.93|3768.63|3767.13|18313
1645701000000|2022-02-24 11:10:00|3772.63|3771.13|3776.93|3775.43|3776.93|3775.43|3765.93|3764.43|26515
1645701300000|2022-02-24 11:15:00|3776.63|3775.13|3767.43|3765.93|3777.43|3775.93|3765.43|3763.93|11971
1645701600000|2022-02-24 11:20:00|3767.63|3766.13|3786.43|3784.93|3786.93|3785.43|3767.43|3765.93|8471
1645701900000|2022-02-24 11:25:00|3784.93|3783.43|3776.63|3775.13|3789.93|3788.43|3775.43|3773.93|10793
1645702200000|2022-02-24 11:30:00|3776.93|3775.43|3774.93|3773.43|3782.43|3780.93|3773.43|3771.93|14146
1645702500000|2022-02-24 11:35:00|3774.43|3772.93|3771.43|3769.93|3774.43|3772.93|3767.93|3766.43|5188
1645702800000|2022-02-24 11:40:00|3771.93|3770.43|3791.43|3789.93|3792.63|3791.13|3767.93|3766.43|18703
1645703100000|2022-02-24 11:45:00|3791.93|3790.43|3794.93|3793.43|3801.93|3800.43|3785.93|3784.43|16588
1645703400000|2022-02-24 11:50:00|3795.43|3793.93|3789.93|3788.43|3800.43|3798.93|3789.43|3787.93|12816
1645703700000|2022-02-24 11:55:00|3790.13|3788.63|3799.43|3797.93|3800.43|3798.93|3786.43|3784.93|9921
1645704000000|2022-02-24 12:00:00|3798.93|3797.43|3787.43|3785.93|3799.13|3797.63|3784.43|3782.93|11002
1645704300000|2022-02-24 12:05:00|3787.13|3785.63|3781.43|3779.93|3788.13|3786.63|3779.43|3777.93|12395
1645704600000|2022-02-24 12:10:00|3781.63|3780.13|3792.43|3790.93|3792.63|3791.13|3779.93|3778.43|6010
1645704900000|2022-02-24 12:15:00|3792.13|3790.63|3787.93|3786.43|3796.93|3795.43|3785.93|3784.43|7182
1645705200000|2022-02-24 12:20:00|3787.43|3785.93|3782.13|3780.63|3789.13|3787.63|3781.13|3779.63|12831
1645705500000|2022-02-24 12:25:00|3781.93|3780.43|3783.43|3781.93|3787.43|3785.93|3777.43|3775.93|7853
1645705800000|2022-02-24 12:30:00|3783.13|3781.63|3781.43|3779.93|3784.13|3782.63|3776.43|3774.93|8944
1645706100000|2022-02-24 12:35:00|3780.63|3779.13|3774.93|3773.43|3780.93|3779.43|3773.63|3772.13|5935
1645706400000|2022-02-24 12:40:00|3774.85|3773.35|3773.85|3772.35|3775.35|3773.85|3769.55|3768.05|23240
1645706700000|2022-02-24 12:45:00|3774.05|3772.55|3773.55|3772.05|3774.55|3773.05|3769.05|3767.55|5458
1645707000000|2022-02-24 12:50:00|3773.35|3771.85|3776.85|3775.35|3783.85|3782.35|3773.35|3771.85|9392
1645707300000|2022-02-24 12:55:00|3777.05|3775.55|3787.85|3786.35|3787.85|3786.35|3775.05|3773.55|9787
1645707600000|2022-02-24 13:00:00|3787.35|3785.85|3788.35|3786.85|3790.35|3788.85|3783.35|3781.85|8362
1645707900000|2022-02-24 13:05:00|3788.85|3787.35|3779.05|3777.55|3791.35|3789.85|3777.85|3776.35|6279
1645708200000|2022-02-24 13:10:00|3778.85|3777.35|3776.85|3775.35|3782.35|3780.85|3776.55|3775.05|4552
1645708500000|2022-02-24 13:15:00|3777.05|3775.55|3777.85|3776.35|3780.35|3778.85|3766.85|3765.35|10746
1645708800000|2022-02-24 13:20:00|3778.85|3777.35|3779.35|3777.85|3780.85|3779.35|3773.85|3772.35|12172
1645709100000|2022-02-24 13:25:00|3779.05|3777.55|3779.55|3778.05|3784.55|3783.05|3777.85|3776.35|35121
1645709400000|2022-02-24 13:30:00|3778.55|3777.05|3791.05|3789.55|3791.05|3789.55|3777.35|3775.85|5930
1645709700000|2022-02-24 13:35:00|3790.05|3788.55|3792.35|3790.85|3800.35|3798.85|3786.85|3785.35|12092
1645710000000|2022-02-24 13:40:00|3792.85|3791.35|3803.55|3802.05|3803.85|3802.35|3787.85|3786.35|12080
1645710300000|2022-02-24 13:45:00|3803.35|3801.85|3806.85|3805.35|3809.35|3807.85|3798.35|3796.85|18732
1645710600000|2022-02-24 13:50:00|3807.05|3805.55|3812.35|3810.85|3818.85|3817.35|3806.05|3804.55|18947
1645710900000|2022-02-24 13:55:00|3811.55|3810.05|3790.55|3789.05|3813.35|3811.85|3789.85|3788.35|17227
1645711200000|2022-02-24 14:00:00|3790.35|3788.85|3795.85|3794.35|3800.35|3798.85|3790.35|3788.85|9530
1645711500000|2022-02-24 14:05:00|3795.35|3793.85|3791.85|3790.35|3801.35|3799.85|3791.35|3789.85|12222
1645711800000|2022-02-24 14:10:00|3791.55|3790.05|3792.35|3790.85|3792.85|3791.35|3785.35|3783.85|14072
1645712100000|2022-02-24 14:15:00|3793.85|3792.35|3799.35|3797.85|3801.05|3799.55|3790.35|3788.85|10444
1645712400000|2022-02-24 14:20:00|3799.85|3798.35|3795.35|3793.85|3801.35|3799.85|3791.85|3790.35|8719
1645712700000|2022-02-24 14:25:00|3795.85|3794.35|3793.85|3792.35|3796.85|3795.35|3789.35|3787.85|11534
1645713000000|2022-02-24 14:30:00|3793.35|3791.85|3806.35|3804.85|3811.85|3810.35|3792.05|3790.55|14086
1645713300000|2022-02-24 14:35:00|3806.85|3805.35|3818.35|3816.85|3818.85|3817.35|3798.35|3796.85|13647
1645713600000|2022-02-24 14:40:00|3817.35|3815.85|3809.35|3807.85|3817.85|3816.35|3803.35|3801.85|15906
1645713900000|2022-02-24 14:45:00|3808.35|3806.85|3815.35|3813.85|3815.55|3814.05|3800.85|3799.35|15942
1645714200000|2022-02-24 14:50:00|3815.85|3814.35|3814.35|3812.85|3825.85|3824.35|3812.85|3811.35|23400
1645714500000|2022-02-24 14:55:00|3814.55|3813.05|3819.85|3818.35|3820.35|3818.85|3808.35|3806.85|21873
1645714800000|2022-02-24 15:00:00|3818.85|3817.35|3810.85|3809.35|3820.05|3818.55|3804.85|3803.35|27359
1645715100000|2022-02-24 15:05:00|3811.05|3809.55|3823.55|3822.05|3824.35|3822.85|3806.05|3804.55|23095
1645715400000|2022-02-24 15:10:00|3822.92|3821.42|3833.22|3831.72|3835.22|3833.72|3818.22|3816.72|22950
1645715700000|2022-02-24 15:15:00|3832.72|3831.22|3839.72|3838.22|3839.72|3838.22|3822.22|3820.72|23831
1645716000000|2022-02-24 15:20:00|3840.22|3838.72|3838.22|3836.72|3859.92|3858.42|3827.72|3826.22|39425
1645716300000|2022-02-24 15:25:00|3837.92|3836.42|3823.42|3821.92|3840.42|3838.92|3823.22|3821.72|16184
1645716600000|2022-02-24 15:30:00|3823.22|3821.72|3832.22|3830.72|3833.72|3832.22|3813.72|3812.22|18190
1645716900000|2022-02-24 15:35:00|3831.72|3830.22|3820.22|3818.72|3834.42|3832.92|3817.22|3815.72|17770
1645717200000|2022-02-24 15:40:00|3819.72|3818.22|3817.22|3815.72|3822.72|3821.22|3811.42|3809.92|21587
1645717500000|2022-02-24 15:45:00|3817.42|3815.92|3829.22|3827.72|3835.72|3834.22|3816.22|3814.72|15495
1645717800000|2022-02-24 15:50:00|3828.72|3827.22|3830.22|3828.72|3834.22|3832.72|3821.72|3820.22|8784
1645718100000|2022-02-24 15:55:00|3830.72|3829.22|3827.72|3826.22|3834.22|3832.72|3824.22|3822.72|11367
1645718400000|2022-02-24 16:00:00|3827.92|3826.42|3821.42|3819.92|3833.72|3832.22|3819.72|3818.22|15128
1645718700000|2022-02-24 16:05:00|3820.92|3819.42|3833.22|3831.72|3833.72|3832.22|3820.22|3818.72|14214
1645719000000|2022-02-24 16:10:00|3832.72|3831.22|3830.72|3829.22|3833.22|3831.72|3825.22|3823.72|11151
1645719300000|2022-02-24 16:15:00|3830.22|3828.72|3836.22|3834.72|3836.22|3834.72|3825.22|3823.72|14359
1645719600000|2022-02-24 16:20:00|3835.72|3834.22|3830.72|3829.22|3837.22|3835.72|3828.22|3826.72|19329
1645719900000|2022-02-24 16:25:00|3830.22|3828.72|3830.42|3828.92|3837.22|3835.72|3823.92|3822.42|35625
1645720200000|2022-02-24 16:30:00|3829.22|3827.72|3828.72|3827.22|3834.22|3832.72|3820.72|3819.22|56971
1645720500000|2022-02-24 16:35:00|3828.22|3826.72|3832.72|3831.22|3833.22|3831.72|3823.72|3822.22|28740
1645720800000|2022-02-24 16:40:00|3832.92|3831.42|3815.22|3813.72|3833.22|3831.72|3812.72|3811.22|13720
1645721100000|2022-02-24 16:45:00|3814.92|3813.42|3818.72|3817.22|3818.72|3817.22|3809.42|3807.92|9047
1645721400000|2022-02-24 16:50:00|3818.22|3816.72|3820.42|3818.92|3824.72|3823.22|3816.22|3814.72|6868
1645721700000|2022-02-24 16:55:00|3820.72|3819.22|3826.72|3825.22|3827.72|3826.22|3818.22|3816.72|5300
1645722000000|2022-02-24 17:00:00|3826.42|3824.92|3832.22|3830.72|3833.22|3831.72|3825.42|3823.92|7309
1645722300000|2022-02-24 17:05:00|3831.92|3830.42|3819.42|3817.92|3832.22|3830.72|3818.22|3816.72|9611
1645722600000|2022-02-24 17:10:00|3819.72|3818.22|3812.42|3810.92|3823.22|3821.72|3812.22|3810.72|6746
1645722900000|2022-02-24 17:15:00|3812.22|3810.72|3819.72|3818.22|3820.22|3818.72|3809.22|3807.72|10957
1645723200000|2022-02-24 17:20:00|3820.22|3818.72|3814.92|3813.42|3821.72|3820.22|3814.22|3812.72|6197
1645723500000|2022-02-24 17:25:00|3814.42|3812.92|3814.22|3812.72|3817.22|3815.72|3812.22|3810.72|4948
1645723800000|2022-02-24 17:30:00|3813.72|3812.22|3808.72|3807.22|3817.92|3816.42|3808.72|3807.22|5594
1645724100000|2022-02-24 17:35:00|3809.22|3807.72|3819.72|3818.22|3820.72|3819.22|3808.72|3807.22|4543
1645724400000|2022-02-24 17:40:00|3820.22|3818.72|3819.72|3818.22|3824.22|3822.72|3818.72|3817.22|2734
1645724700000|2022-02-24 17:45:00|3819.42|3817.92|3816.42|3814.92|3822.22|3820.72|3815.22|3813.72|1856
1645725000000|2022-02-24 17:50:00|3816.22|3814.72|3817.92|3816.42|3819.22|3817.72|3813.22|3811.72|1075
1645725300000|2022-02-24 17:55:00|3817.72|3816.22|3811.22|3809.72|3820.42|3818.92|3810.72|3809.22|3004
1645725600000|2022-02-24 18:00:00|3810.42|3808.92|3807.92|3806.42|3811.42|3809.92|3806.72|3805.22|2997
1645725900000|2022-02-24 18:05:00|3807.72|3806.22|3814.72|3813.22|3818.72|3817.22|3807.72|3806.22|2758
1645726200000|2022-02-24 18:10:00|3814.22|3812.72|3819.72|3818.22|3820.92|3819.42|3811.72|3810.22|1614
1645726500000|2022-02-24 18:15:00|3819.92|3818.42|3819.22|3817.72|3821.72|3820.22|3813.92|3812.42|778
1645726800000|2022-02-24 18:20:00|3818.72|3817.22|3817.92|3816.42|3822.72|3821.22|3816.72|3815.22|2684
1645727100000|2022-02-24 18:25:00|3818.22|3816.72|3813.42|3811.92|3820.72|3819.22|3813.42|3811.92|1055
1645727400000|2022-02-24 18:30:00|3813.72|3812.22|3822.22|3820.72|3822.72|3821.22|3812.42|3810.92|1621
1645727700000|2022-02-24 18:35:00|3821.72|3820.22|3829.72|3828.22|3830.22|3828.72|3818.92|3817.42|2299
1645728000000|2022-02-24 18:40:00|3829.92|3828.42|3820.22|3818.72|3830.42|3828.92|3820.22|3818.72|1912
1645728300000|2022-02-24 18:45:00|3819.92|3818.42|3842.72|3841.22|3843.42|3841.92|3812.72|3811.22|7452
1645728600000|2022-02-24 18:50:00|3843.22|3841.72|3845.92|3844.42|3848.72|3847.22|3840.22|3838.72|6748
1645728900000|2022-02-24 18:55:00|3845.72|3844.22|3836.42|3834.92|3848.22|3846.72|3830.72|3829.22|4068
1645729200000|2022-02-24 19:00:00|3836.22|3834.72|3837.22|3835.72|3839.22|3837.72|3831.72|3830.22|4545
1645729500000|2022-02-24 19:05:00|3837.72|3836.22|3835.22|3833.72|3846.72|3845.22|3832.42|3830.92|4884
1645729800000|2022-02-24 19:10:00|3835.92|3834.42|3844.42|3842.92|3845.72|3844.22|3834.72|3833.22|2768
1645730100000|2022-02-24 19:15:00|3844.22|3842.72|3852.22|3850.72|3853.22|3851.72|3841.72|3840.22|2933
1645730400000|2022-02-24 19:20:00|3852.42|3850.92|3850.42|3848.92|3853.72|3852.22|3847.72|3846.22|1552
1645730700000|2022-02-24 19:25:00|3850.72|3849.22|3857.22|3855.72|3857.22|3855.72|3848.72|3847.22|3804
1645731000000|2022-02-24 19:30:00|3858.22|3856.72|3871.22|3869.72|3872.22|3870.72|3856.22|3854.72|6554
1645731300000|2022-02-24 19:35:00|3871.42|3869.92|3883.72|3882.22|3886.22|3884.72|3871.22|3869.72|5245
1645731600000|2022-02-24 19:40:00|3883.42|3881.92|3878.22|3876.72|3886.22|3884.72|3875.72|3874.22|3357
1645731900000|2022-02-24 19:45:00|3878.72|3877.22|3882.92|3881.42|3884.92|3883.42|3874.72|3873.22|2405
1645732200000|2022-02-24 19:50:00|3882.72|3881.22|3886.22|3884.72|3886.92|3885.42|3876.22|3874.72|1739
1645732500000|2022-02-24 19:55:00|3885.22|3883.72|3884.22|3882.72|3885.72|3884.22|3879.22|3877.72|1998
1645732800000|2022-02-24 20:00:00|3883.92|3882.42|3893.72|3892.22|3894.72|3893.22|3879.92|3878.42|3664
1645733100000|2022-02-24 20:05:00|3893.22|3891.72|3890.92|3889.42|3896.42|3894.92|3888.72|3887.22|4161
1645733400000|2022-02-24 20:10:00|3890.72|3889.22|3894.72|3893.22|3896.22|3894.72|3888.72|3887.22|3064
1645733700000|2022-02-24 20:15:00|3893.72|3892.22|3892.72|3891.22|3897.22|3895.72|3889.92|3888.42|2353
1645734000000|2022-02-24 20:20:00|3892.22|3890.72|3891.92|3890.42|3893.42|3891.92|3885.72|3884.22|3040
1645734300000|2022-02-24 20:25:00|3891.72|3890.22|3883.92|3882.42|3895.72|3894.22|3882.22|3880.72|2279
1645734600000|2022-02-24 20:30:00|3883.22|3881.72|3903.72|3902.22|3903.72|3902.22|3883.22|3881.72|3440
1645734900000|2022-02-24 20:35:00|3904.22|3902.72|3910.72|3909.22|3913.72|3912.22|3900.72|3899.22|7799
1645735200000|2022-02-24 20:40:00|3911.22|3909.72|3907.72|3906.22|3914.42|3912.92|3907.22|3905.72|3102
1645735500000|2022-02-24 20:45:00|3906.72|3905.22|3908.22|3906.72|3912.72|3911.22|3906.22|3904.72|4587
1645735800000|2022-02-24 20:50:00|3908.92|3907.42|3918.72|3917.22|3922.22|3920.72|3908.92|3907.42|8772
1645736100000|2022-02-24 20:55:00|3918.92|3917.42|3910.22|3908.72|3919.22|3917.72|3900.22|3898.72|10106
1645736400000|2022-02-24 21:00:00|3911.87|3908.87|3901.57|3898.57|3913.07|3910.07|3897.77|3894.77|42238
1645736700000|2022-02-24 21:05:00|3901.87|3898.87|3897.77|3894.77|3903.47|3900.47|3896.57|3893.57|148
1645737000000|2022-02-24 21:10:00|3897.57|3894.57|3890.77|3887.77|3899.57|3896.57|3889.57|3886.57|0
1645737300000|2022-02-24 21:15:00|3890.97|3887.97|3892.57|3889.57|3894.37|3891.37|3890.67|3887.67|0
1645737600000|2022-02-24 21:20:00|3892.47|3889.47|3891.17|3888.17|3893.07|3890.07|3887.67|3884.67|0
1645737900000|2022-02-24 21:25:00|3891.07|3888.07|3891.47|3888.47|3892.47|3889.47|3889.97|3886.97|0
1645738200000|2022-02-24 21:30:00|3891.37|3888.37|3890.27|3887.27|3891.87|3888.87|3888.97|3885.97|0
1645738500000|2022-02-24 21:35:00|3890.07|3887.07|3889.27|3886.27|3891.37|3888.37|3889.27|3886.27|0
1645738800000|2022-02-24 21:40:00|3888.97|3885.97|3891.17|3888.17|3892.27|3889.27|3888.77|3885.77|0
1645739100000|2022-02-24 21:45:00|3891.87|3888.87|3899.17|3896.17|3899.67|3896.67|3891.77|3888.77|0
1645739400000|2022-02-24 21:50:00|3899.27|3896.27|3905.37|3902.37|3906.07|3903.07|3898.27|3895.27|0
1645739700000|2022-02-24 21:55:00|3905.57|3902.57|3893.97|3890.97|3906.37|3903.37|3893.77|3890.77|0
1645740000000|2022-02-24 22:00:00|3894.97|3891.97|3895.77|3892.77|3895.87|3892.87|3894.77|3891.77|0
1645740300000|2022-02-24 22:05:00|3895.87|3892.87|3895.77|3892.77|3895.97|3892.97|3895.57|3892.57|0
1645740600000|2022-02-24 22:10:00|3895.87|3892.87|3896.87|3893.87|3897.37|3894.37|3895.77|3892.77|0
1645740900000|2022-02-24 22:15:00|3896.97|3893.97|3897.07|3894.07|3897.07|3894.07|3896.57|3893.57|0
1645741200000|2022-02-24 22:20:00|3897.17|3894.17|3896.97|3893.97|3897.37|3894.37|3896.77|3893.77|0
1645741500000|2022-02-24 22:25:00|3896.77|3893.77|3896.77|3893.77|3896.77|3893.77|3896.77|3893.77|0
1645741800000|2022-02-24 22:30:00|3896.57|3893.57|3896.97|3893.97|3896.97|3893.97|3896.37|3893.37|0
1645742100000|2022-02-24 22:35:00|3896.77|3893.77|3896.77|3893.77|3897.67|3894.67|3895.87|3892.87|0
1645742400000|2022-02-24 22:40:00|3896.57|3893.57|3896.57|3893.57|3897.37|3894.37|3896.57|3893.57|0
1645742700000|2022-02-24 22:45:00|3896.77|3893.77|3895.97|3892.97|3896.77|3893.77|3895.97|3892.97|0
1645743000000|2022-02-24 22:50:00|3896.07|3893.07|3895.17|3892.17|3896.07|3893.07|3895.17|3892.17|0
1645743300000|2022-02-24 22:55:00|3894.97|3891.97|3895.37|3892.37|3895.97|3892.97|3894.77|3891.77|0
1645743600000|2022-02-24 23:00:00|3891.37|3888.37|3890.07|3887.07|3894.57|3891.57|3885.87|3882.87|0
1645743900000|2022-02-24 23:05:00|3889.97|3886.97|3890.07|3887.07|3894.47|3891.47|3889.57|3886.57|0
1645744200000|2022-02-24 23:10:00|3890.27|3887.27|3891.57|3888.57|3892.57|3889.57|3888.37|3885.37|0
1645744500000|2022-02-24 23:15:00|3891.47|3888.47|3887.47|3884.47|3891.77|3888.77|3886.27|3883.27|0
1645744800000|2022-02-24 23:20:00|3887.37|3884.37|3889.17|3886.17|3889.57|3886.57|3883.17|3880.17|0
1645745100000|2022-02-24 23:25:00|3888.57|3885.57|3883.87|3880.87|3888.57|3885.57|3881.67|3878.67|0
1645745400000|2022-02-24 23:30:00|3883.97|3880.97|3878.37|3875.37|3884.07|3881.07|3877.57|3874.57|0
1645745700000|2022-02-24 23:35:00|3878.17|3875.17|3882.77|3879.77|3882.97|3879.97|3878.07|3875.07|0
1645746000000|2022-02-24 23:40:00|3882.57|3879.57|3882.47|3879.47|3883.17|3880.17|3880.27|3877.27|0
1645746300000|2022-02-24 23:45:00|3882.77|3879.77|3884.67|3881.67|3885.17|3882.17|3880.37|3877.37|0
1645746600000|2022-02-24 23:50:00|3884.37|3881.37|3886.27|3883.27|3887.47|3884.47|3883.67|3880.67|0
1645746900000|2022-02-24 23:55:00|3886.37|3883.37|3885.07|3882.07|3886.87|3883.87|3884.07|3881.07|0
1645747200000|2022-02-25 00:00:00|3885.47|3882.47|3893.07|3890.07|3893.07|3890.07|3885.07|3882.07|0
1645747500000|2022-02-25 00:05:00|3892.97|3889.97|3892.07|3889.07|3894.47|3891.47|3889.87|3886.87|0
1645747800000|2022-02-25 00:10:00|3891.77|3888.77|3889.87|3886.87|3892.27|3889.27|3886.27|3883.27|0
1645748100000|2022-02-25 00:15:00|3889.67|3886.67|3896.47|3894.47|3898.97|3896.97|3888.47|3886.17|1027
1645748400000|2022-02-25 00:20:00|3896.67|3894.67|3901.47|3899.47|3901.47|3899.47|3896.17|3894.17|496
1645748700000|2022-02-25 00:25:00|3901.17|3899.17|3898.67|3896.67|3906.17|3904.17|3898.47|3896.47|548
1645749000000|2022-02-25 00:30:00|3898.97|3896.97|3903.47|3901.47|3904.47|3902.47|3898.67|3896.67|286
1645749300000|2022-02-25 00:35:00|3903.17|3901.17|3902.17|3900.17|3903.47|3901.47|3899.97|3897.97|262
1645749600000|2022-02-25 00:40:00|3901.97|3899.97|3903.97|3901.97|3905.47|3903.47|3901.67|3899.67|229
1645749900000|2022-02-25 00:45:00|3903.67|3901.67|3902.17|3900.17|3904.17|3902.17|3901.97|3899.97|73
1645750200000|2022-02-25 00:50:00|3901.97|3899.97|3887.97|3885.97|3902.97|3900.97|3884.67|3882.67|514
1645750500000|2022-02-25 00:55:00|3888.17|3886.17|3889.17|3887.17|3894.17|3892.17|3885.47|3883.47|307
1645750800000|2022-02-25 01:00:00|3890.47|3888.47|3882.67|3880.67|3891.47|3889.47|3880.97|3878.97|384
1645751100000|2022-02-25 01:05:00|3882.97|3880.97|3894.17|3892.17|3895.17|3893.17|3882.97|3880.97|240
1645751400000|2022-02-25 01:10:00|3894.47|3892.47|3892.17|3890.17|3894.67|3892.67|3888.67|3886.67|120
1645751700000|2022-02-25 01:15:00|3891.97|3889.97|3895.67|3893.67|3897.17|3895.17|3890.17|3888.17|242
1645752000000|2022-02-25 01:20:00|3895.97|3893.97|3896.17|3894.17|3900.47|3898.47|3895.67|3893.67|236
1645752300000|2022-02-25 01:25:00|3896.47|3894.47|3895.47|3893.47|3897.47|3895.47|3893.47|3891.47|242
1645752600000|2022-02-25 01:30:00|3895.67|3893.67|3899.97|3897.97|3900.47|3898.47|3893.67|3891.67|479
1645752900000|2022-02-25 01:35:00|3899.17|3897.17|3894.17|3892.17|3899.47|3897.47|3894.17|3892.17|162
1645753200000|2022-02-25 01:40:00|3893.97|3891.97|3890.67|3888.67|3895.67|3893.67|3889.97|3887.97|484
1645753500000|2022-02-25 01:45:00|3887.97|3885.97|3888.17|3886.17|3891.67|3889.67|3884.67|3882.67|296
1645753800000|2022-02-25 01:50:00|3887.47|3885.47|3891.47|3889.47|3891.97|3889.97|3886.67|3884.67|329
1645754100000|2022-02-25 01:55:00|3891.97|3889.97|3892.67|3890.67|3893.47|3891.47|3886.97|3884.97|437
1645754400000|2022-02-25 02:00:00|3892.97|3890.97|3891.97|3889.97|3893.97|3891.97|3890.97|3888.97|236
1645754700000|2022-02-25 02:05:00|3891.67|3889.67|3889.67|3887.67|3895.67|3893.67|3889.47|3887.47|240
1645755000000|2022-02-25 02:10:00|3889.47|3887.47|3897.17|3895.17|3897.97|3895.97|3887.17|3885.17|442
1645755300000|2022-02-25 02:15:00|3896.97|3894.97|3899.97|3897.97|3901.17|3899.17|3895.67|3893.67|280
1645755600000|2022-02-25 02:20:00|3899.47|3897.47|3894.17|3892.17|3900.47|3898.47|3889.97|3887.97|511
1645755900000|2022-02-25 02:25:00|3893.97|3891.97|3896.17|3894.17|3896.17|3894.17|3887.97|3885.97|446
1645756200000|2022-02-25 02:30:00|3895.97|3893.97|3898.17|3896.17|3898.47|3896.47|3894.47|3892.47|847
1645756500000|2022-02-25 02:35:00|3898.47|3896.47|3892.17|3890.17|3899.17|3897.17|3891.17|3889.17|120
1645756800000|2022-02-25 02:40:00|3892.47|3890.47|3890.17|3888.17|3894.47|3892.47|3889.67|3887.67|120
1645757100000|2022-02-25 02:45:00|3890.47|3888.47|3895.97|3893.97|3896.97|3894.97|3889.97|3887.97|85
1645757400000|2022-02-25 02:50:00|3895.17|3893.17|3898.67|3896.67|3898.97|3896.97|3894.97|3892.97|359
1645757700000|2022-02-25 02:55:00|3898.47|3896.47|3898.67|3896.67|3900.47|3898.47|3896.67|3894.67|350
1645758000000|2022-02-25 03:00:00|3898.17|3896.17|3898.17|3896.17|3900.47|3898.47|3895.97|3893.97|66
1645758300000|2022-02-25 03:05:00|3897.97|3895.97|3895.67|3893.67|3899.17|3897.17|3895.17|3893.17|8
1645758600000|2022-02-25 03:10:00|3895.47|3893.47|3894.17|3892.17|3895.67|3893.67|3892.67|3890.67|35
1645758900000|2022-02-25 03:15:00|3894.47|3892.47|3893.97|3891.97|3896.97|3894.97|3893.97|3891.97|114
1645759200000|2022-02-25 03:20:00|3894.17|3892.17|3895.17|3893.17|3895.17|3893.17|3890.67|3888.67|88
1645759500000|2022-02-25 03:25:00|3894.97|3892.97|3896.17|3894.17|3900.67|3898.67|3893.67|3891.67|97
1645759800000|2022-02-25 03:30:00|3895.97|3893.97|3890.17|3888.17|3895.97|3893.97|3887.67|3885.67|138
1645760100000|2022-02-25 03:35:00|3890.47|3888.47|3894.17|3892.17|3896.47|3894.47|3889.17|3887.17|116
1645760400000|2022-02-25 03:40:00|3894.47|3892.47|3891.47|3889.47|3895.67|3893.67|3889.97|3887.97|61
1645760700000|2022-02-25 03:45:00|3892.17|3890.17|3898.67|3896.67|3899.17|3897.17|3891.67|3889.67|82
1645761000000|2022-02-25 03:50:00|3898.17|3896.17|3903.67|3901.67|3904.17|3902.17|3897.17|3895.17|41
1645761300000|2022-02-25 03:55:00|3903.47|3901.47|3906.17|3904.17|3909.67|3907.67|3902.67|3900.67|133
1645761600000|2022-02-25 04:00:00|3906.67|3904.67|3908.67|3906.67|3908.67|3906.67|3904.67|3902.67|105
1645761900000|2022-02-25 04:05:00|3908.47|3906.47|3912.47|3910.47|3912.97|3910.97|3907.97|3905.97|140
1645762200000|2022-02-25 04:10:00|3911.97|3909.97|3913.67|3911.67|3913.97|3911.97|3910.67|3908.67|178
1645762500000|2022-02-25 04:15:00|3913.47|3911.47|3908.97|3906.97|3913.97|3911.97|3908.47|3906.47|186
1645762800000|2022-02-25 04:20:00|3908.67|3906.67|3910.17|3908.17|3911.67|3909.67|3908.67|3906.67|74
1645763100000|2022-02-25 04:25:00|3910.47|3908.47|3913.67|3911.67|3914.17|3912.17|3909.47|3907.47|120
1645763400000|2022-02-25 04:30:00|3913.47|3911.47|3912.17|3910.17|3914.97|3912.97|3911.47|3909.47|201
1645763700000|2022-02-25 04:35:00|3911.47|3909.47|3910.17|3908.17|3912.17|3910.17|3909.47|3907.47|81
1645764000000|2022-02-25 04:40:00|3909.97|3907.97|3909.17|3907.17|3910.17|3908.17|3906.17|3904.17|129
1645764300000|2022-02-25 04:45:00|3908.47|3906.47|3911.67|3909.67|3911.67|3909.67|3908.47|3906.47|41
1645764600000|2022-02-25 04:50:00|3911.97|3909.97|3911.47|3909.47|3911.97|3909.97|3908.67|3906.67|147
1645764900000|2022-02-25 04:55:00|3911.17|3909.17|3912.17|3910.17|3914.47|3912.47|3910.47|3908.47|179
1645765200000|2022-02-25 05:00:00|3911.97|3909.97|3912.67|3910.67|3913.67|3911.67|3909.67|3907.67|55
1645765500000|2022-02-25 05:05:00|3911.97|3909.97|3911.17|3909.17|3912.67|3910.67|3907.67|3905.67|150
1645765800000|2022-02-25 05:10:00|3910.97|3908.97|3908.17|3906.17|3911.67|3909.67|3908.17|3906.17|37
1645766100000|2022-02-25 05:15:00|3907.97|3905.97|3908.17|3906.17|3909.67|3907.67|3907.17|3905.17|24
1645766400000|2022-02-25 05:20:00|3907.97|3905.97|3908.17|3906.17|3909.97|3907.97|3903.17|3901.17|167
1645766700000|2022-02-25 05:25:00|3908.47|3906.47|3904.97|3902.97|3911.47|3909.47|3904.47|3902.47|120
1645767000000|2022-02-25 05:30:00|3905.17|3903.17|3908.17|3906.17|3909.47|3907.47|3904.67|3902.67|88
1645767300000|2022-02-25 05:35:00|3907.97|3905.97|3909.17|3907.17|3911.97|3909.97|3906.17|3904.17|218
1645767600000|2022-02-25 05:40:00|3908.67|3906.67|3904.47|3902.47|3910.17|3908.17|3901.97|3899.97|382
1645767900000|2022-02-25 05:45:00|3904.17|3902.17|3912.97|3910.97|3913.17|3911.17|3903.67|3901.67|95
1645768200000|2022-02-25 05:50:00|3913.47|3911.47|3906.17|3904.17|3913.47|3911.47|3906.17|3904.17|164
1645768500000|2022-02-25 05:55:00|3906.47|3904.47|3905.67|3903.67|3906.47|3904.47|3904.67|3902.67|194
1645768800000|2022-02-25 06:00:00|3905.97|3903.97|3907.47|3905.47|3907.47|3905.47|3902.47|3900.47|498
1645769100000|2022-02-25 06:05:00|3906.67|3904.67|3906.47|3904.47|3907.67|3905.67|3904.67|3902.67|352
1645769400000|2022-02-25 06:10:00|3906.67|3904.67|3911.17|3909.17|3913.17|3911.17|3906.67|3904.67|496
1645769700000|2022-02-25 06:15:00|3910.97|3908.97|3914.67|3912.67|3915.47|3913.47|3910.47|3908.47|337
1645770000000|2022-02-25 06:20:00|3915.47|3913.47|3913.97|3911.97|3915.47|3913.47|3907.97|3905.97|431
1645770300000|2022-02-25 06:25:00|3914.17|3912.17|3911.67|3909.67|3916.17|3914.17|3911.17|3909.17|498
1645770600000|2022-02-25 06:30:00|3911.17|3909.17|3904.67|3902.67|3911.17|3909.17|3902.47|3900.47|666
1645770900000|2022-02-25 06:35:00|3904.97|3902.97|3904.17|3902.17|3906.47|3904.47|3895.47|3893.47|947
1645771200000|2022-02-25 06:40:00|3903.97|3901.97|3902.47|3900.47|3908.47|3906.47|3902.47|3900.47|676
1645771500000|2022-02-25 06:45:00|3901.67|3899.67|3899.47|3897.47|3904.17|3902.17|3896.47|3894.47|599
1645771800000|2022-02-25 06:50:00|3899.17|3897.17|3904.17|3902.17|3904.17|3902.17|3896.17|3894.17|693
1645772100000|2022-02-25 06:55:00|3904.47|3902.47|3904.67|3902.67|3906.17|3904.17|3900.47|3898.47|720
1645772400000|2022-02-25 07:00:00|3904.42|3902.92|3892.92|3891.42|3905.72|3904.22|3890.72|3889.22|2830
1645772700000|2022-02-25 07:05:00|3893.22|3891.72|3889.42|3887.92|3895.72|3894.22|3885.22|3883.72|1893
1645773000000|2022-02-25 07:10:00|3889.22|3887.72|3885.92|3884.42|3891.72|3890.22|3885.22|3883.72|1614
1645773300000|2022-02-25 07:15:00|3885.72|3884.22|3884.22|3882.72|3890.22|3888.72|3880.92|3879.42|2431
1645773600000|2022-02-25 07:20:00|3883.92|3882.42|3885.92|3884.42|3888.72|3887.22|3879.42|3877.92|1879
1645773900000|2022-02-25 07:25:00|3885.72|3884.22|3890.22|3888.72|3890.22|3888.72|3882.72|3881.22|1370
1645774200000|2022-02-25 07:30:00|3889.42|3887.92|3889.92|3888.42|3891.92|3890.42|3883.22|3881.72|1958
1645774500000|2022-02-25 07:35:00|3889.72|3888.22|3885.22|3883.72|3892.42|3890.92|3884.22|3882.72|2439
1645774800000|2022-02-25 07:40:00|3884.92|3883.42|3885.42|3883.92|3886.22|3884.72|3881.42|3879.92|2218
1645775100000|2022-02-25 07:45:00|3885.72|3884.22|3876.22|3874.72|3886.72|3885.22|3875.72|3874.22|4282
1645775400000|2022-02-25 07:50:00|3877.22|3875.72|3860.42|3858.92|3878.72|3877.22|3859.42|3857.92|8003
1645775700000|2022-02-25 07:55:00|3860.22|3858.72|3872.72|3871.22|3875.22|3873.72|3855.92|3854.42|9517
1645776000000|2022-02-25 08:00:00|3873.42|3871.92|3877.22|3875.72|3879.22|3877.72|3861.42|3859.92|21816
1645776300000|2022-02-25 08:05:00|3876.92|3875.42|3858.72|3857.22|3878.22|3876.72|3856.72|3855.22|15555
1645776600000|2022-02-25 08:10:00|3859.72|3858.22|3853.72|3852.22|3860.22|3858.72|3845.72|3844.22|20004
1645776900000|2022-02-25 08:15:00|3852.72|3851.22|3857.72|3856.22|3860.72|3859.22|3844.22|3842.72|14296
1645777200000|2022-02-25 08:20:00|3858.22|3856.72|3850.72|3849.22|3858.72|3857.22|3847.72|3846.22|11568
1645777500000|2022-02-25 08:25:00|3850.22|3848.72|3847.22|3845.72|3857.22|3855.72|3844.22|3842.72|9218
1645777800000|2022-02-25 08:30:00|3847.72|3846.22|3864.22|3862.72|3866.42|3864.92|3847.72|3846.22|8326
1645778100000|2022-02-25 08:35:00|3863.72|3862.22|3847.22|3845.72|3864.72|3863.22|3842.22|3840.72|12376
1645778400000|2022-02-25 08:40:00|3847.75|3846.25|3848.25|3846.75|3851.75|3850.25|3839.75|3838.25|7296
1645778700000|2022-02-25 08:45:00|3847.75|3846.25|3848.25|3846.75|3852.75|3851.25|3844.75|3843.25|5856
1645779000000|2022-02-25 08:50:00|3848.75|3847.25|3851.25|3849.75|3861.75|3860.25|3844.75|3843.25|10143
1645779300000|2022-02-25 08:55:00|3850.25|3848.75|3842.75|3841.25|3855.25|3853.75|3839.25|3837.75|9038
1645779600000|2022-02-25 09:00:00|3843.25|3841.75|3838.75|3837.25|3847.75|3846.25|3836.25|3834.75|8403
1645779900000|2022-02-25 09:05:00|3839.25|3837.75|3832.25|3830.75|3842.25|3840.75|3829.75|3828.25|13623
1645780200000|2022-02-25 09:10:00|3831.75|3830.25|3831.75|3830.25|3835.75|3834.25|3829.75|3828.25|10141
1645780500000|2022-02-25 09:15:00|3832.25|3830.75|3842.25|3840.75|3844.75|3843.25|3832.25|3830.75|6169
1645780800000|2022-02-25 09:20:00|3841.75|3840.25|3837.45|3835.95|3845.25|3843.75|3837.25|3835.75|7419
1645781100000|2022-02-25 09:25:00|3837.25|3835.75|3844.25|3842.75|3844.75|3843.25|3834.25|3832.75|7730
1645781400000|2022-02-25 09:30:00|3844.75|3843.25|3850.75|3849.25|3853.25|3851.75|3837.25|3835.75|11419
1645781700000|2022-02-25 09:35:00|3850.95|3849.45|3849.75|3848.25|3855.45|3853.95|3846.75|3845.25|6361
1645782000000|2022-02-25 09:40:00|3848.95|3847.45|3856.75|3855.25|3857.75|3856.25|3846.25|3844.75|8439
1645782300000|2022-02-25 09:45:00|3856.25|3854.75|3857.25|3855.75|3865.25|3863.75|3855.95|3854.45|11581
1645782600000|2022-02-25 09:50:00|3857.75|3856.25|3857.75|3856.25|3860.75|3859.25|3855.25|3853.75|5237
1645782900000|2022-02-25 09:55:00|3857.95|3856.45|3863.25|3861.75|3865.75|3864.25|3857.95|3856.45|8122
1645783200000|2022-02-25 10:00:00|3862.75|3861.25|3871.75|3870.25|3872.75|3871.25|3861.75|3860.25|11640
1645783500000|2022-02-25 10:05:00|3872.25|3870.75|3873.25|3871.75|3880.25|3878.75|3871.75|3870.25|21004
1645783800000|2022-02-25 10:10:00|3873.75|3872.25|3875.25|3873.75|3875.75|3874.25|3867.75|3866.25|12103
1645784100000|2022-02-25 10:15:00|3874.75|3873.25|3882.75|3881.25|3883.25|3881.75|3874.25|3872.75|10910
1645784400000|2022-02-25 10:20:00|3882.25|3880.75|3885.25|3883.75|3885.75|3884.25|3879.25|3877.75|7653
1645784700000|2022-02-25 10:25:00|3885.45|3883.95|3883.25|3881.75|3885.75|3884.25|3880.25|3878.75|6537
1645785000000|2022-02-25 10:30:00|3883.75|3882.25|3882.25|3880.75|3887.75|3886.25|3880.75|3879.25|4890
1645785300000|2022-02-25 10:35:00|3882.75|3881.25|3889.25|3887.75|3893.25|3891.75|3882.45|3880.95|7222
1645785600000|2022-02-25 10:40:00|3888.75|3887.25|3883.75|3882.25|3890.25|3888.75|3877.25|3875.75|8396
1645785900000|2022-02-25 10:45:00|3883.45|3881.95|3887.75|3886.25|3890.75|3889.25|3881.95|3880.45|9301
1645786200000|2022-02-25 10:50:00|3888.25|3886.75|3890.75|3889.25|3892.25|3890.75|3885.25|3883.75|8577
1645786500000|2022-02-25 10:55:00|3890.95|3889.45|3893.25|3891.75|3893.75|3892.25|3887.95|3886.45|12299
1645786800000|2022-02-25 11:00:00|3892.95|3891.45|3881.25|3879.75|3893.95|3892.45|3880.75|3879.25|7901
1645787100000|2022-02-25 11:05:00|3881.75|3880.25|3877.75|3876.25|3882.25|3880.75|3873.75|3872.25|8268
1645787400000|2022-02-25 11:10:00|3877.25|3875.75|3882.25|3880.75|3882.75|3881.25|3877.25|3875.75|5947
1645787700000|2022-02-25 11:15:00|3881.25|3879.75|3883.25|3881.75|3883.75|3882.25|3878.95|3877.45|3006
1645788000000|2022-02-25 11:20:00|3883.75|3882.25|3880.95|3879.45|3884.95|3883.45|3878.45|3876.95|6376
1645788300000|2022-02-25 11:25:00|3880.75|3879.25|3891.25|3889.75|3891.25|3889.75|3878.75|3877.25|6227
1645788600000|2022-02-25 11:30:00|3890.25|3888.75|3891.95|3890.45|3893.25|3891.75|3886.45|3884.95|8012
1645788900000|2022-02-25 11:35:00|3891.75|3890.25|3898.25|3896.75|3901.45|3899.95|3889.95|3888.45|8051
1645789200000|2022-02-25 11:40:00|3897.95|3896.45|3890.25|3888.75|3901.75|3900.25|3887.75|3886.25|9716
1645789500000|2022-02-25 11:45:00|3890.45|3888.95|3890.25|3888.75|3903.25|3901.75|3885.75|3884.25|12169
1645789800000|2022-02-25 11:50:00|3890.45|3888.95|3888.95|3887.45|3892.25|3890.75|3885.75|3884.25|4828
1645790100000|2022-02-25 11:55:00|3888.75|3887.25|3890.75|3889.25|3896.45|3894.95|3888.75|3887.25|4815
1645790400000|2022-02-25 12:00:00|3890.95|3889.45|3896.95|3895.45|3897.95|3896.45|3888.45|3886.95|6831
1645790700000|2022-02-25 12:05:00|3897.25|3895.75|3904.25|3902.75|3904.75|3903.25|3894.75|3893.25|6500
1645791000000|2022-02-25 12:10:00|3903.95|3902.45|3898.75|3897.25|3903.95|3902.45|3897.75|3896.25|4961
1645791300000|2022-02-25 12:15:00|3897.45|3895.95|3902.25|3900.75|3903.45|3901.95|3897.25|3895.75|4138
1645791600000|2022-02-25 12:20:00|3902.75|3901.25|3902.75|3901.25|3904.75|3903.25|3901.25|3899.75|4562
1645791900000|2022-02-25 12:25:00|3902.95|3901.45|3904.25|3902.75|3910.95|3909.45|3902.75|3901.25|7011
1645792200000|2022-02-25 12:30:00|3903.95|3902.45|3901.25|3899.75|3906.25|3904.75|3899.25|3897.75|6426
1645792500000|2022-02-25 12:35:00|3900.75|3899.25|3901.75|3900.25|3902.25|3900.75|3896.75|3895.25|4709
1645792800000|2022-02-25 12:40:00|3901.49|3899.99|3902.99|3901.49|3903.99|3902.49|3900.49|3898.99|4367
1645793100000|2022-02-25 12:45:00|3902.69|3901.19|3900.99|3899.49|3902.99|3901.49|3898.99|3897.49|3057
1645793400000|2022-02-25 12:50:00|3900.69|3899.19|3929.69|3928.19|3929.99|3928.49|3900.49|3898.99|21600
1645793700000|2022-02-25 12:55:00|3929.49|3927.99|3930.99|3929.49|3938.99|3937.49|3925.99|3924.49|17642
1645794000000|2022-02-25 13:00:00|3930.49|3928.99|3922.49|3920.99|3930.99|3929.49|3918.99|3917.49|9814
1645794300000|2022-02-25 13:05:00|3922.69|3921.19|3931.49|3929.99|3931.49|3929.99|3919.49|3917.99|6897
1645794600000|2022-02-25 13:10:00|3930.99|3929.49|3933.99|3932.49|3933.99|3932.49|3925.49|3923.99|5468
1645794900000|2022-02-25 13:15:00|3934.19|3932.69|3939.99|3938.49|3939.99|3938.49|3927.99|3926.49|6428
1645795200000|2022-02-25 13:20:00|3940.49|3938.99|3947.49|3945.99|3948.49|3946.99|3940.49|3938.99|15783
1645795500000|2022-02-25 13:25:00|3947.69|3946.19|3941.19|3939.69|3950.49|3948.99|3937.49|3935.99|9082
1645795800000|2022-02-25 13:30:00|3940.19|3938.69|3944.99|3943.49|3945.49|3943.99|3933.99|3932.49|13053
1645796100000|2022-02-25 13:35:00|3945.49|3943.99|3951.99|3950.49|3953.49|3951.99|3944.49|3942.99|7259
1645796400000|2022-02-25 13:40:00|3952.49|3950.99|3944.69|3943.19|3958.49|3956.99|3939.99|3938.49|14705
1645796700000|2022-02-25 13:45:00|3944.99|3943.49|3937.49|3935.99|3946.49|3944.99|3935.99|3934.49|8502
1645797000000|2022-02-25 13:50:00|3937.69|3936.19|3941.49|3939.99|3943.99|3942.49|3936.99|3935.49|3635
1645797300000|2022-02-25 13:55:00|3941.19|3939.69|3949.49|3947.99|3950.69|3949.19|3941.19|3939.69|7741
1645797600000|2022-02-25 14:00:00|3948.99|3947.49|3951.49|3949.99|3953.49|3951.99|3945.49|3943.99|7567
1645797900000|2022-02-25 14:05:00|3950.99|3949.49|3944.49|3942.99|3952.99|3951.49|3944.49|3942.99|6633
1645798200000|2022-02-25 14:10:00|3944.69|3943.19|3943.99|3942.49|3948.99|3947.49|3942.49|3940.99|6437
1645798500000|2022-02-25 14:15:00|3944.49|3942.99|3939.99|3938.49|3944.99|3943.49|3936.99|3935.49|13891
1645798800000|2022-02-25 14:20:00|3940.49|3938.99|3946.99|3945.49|3947.49|3945.99|3938.69|3937.19|10885
1645799100000|2022-02-25 14:25:00|3946.49|3944.99|3940.49|3938.99|3946.99|3945.49|3937.99|3936.49|8108
1645799400000|2022-02-25 14:30:00|3941.49|3939.99|3950.99|3949.49|3952.49|3950.99|3937.49|3935.99|13229
1645799700000|2022-02-25 14:35:00|3951.49|3949.99|3945.49|3943.99|3953.99|3952.49|3944.99|3943.49|6247
1645800000000|2022-02-25 14:40:00|3944.99|3943.49|3933.49|3931.99|3947.99|3946.49|3932.49|3930.99|11523
1645800300000|2022-02-25 14:45:00|3933.99|3932.49|3945.49|3943.99|3945.99|3944.49|3933.49|3931.99|9936
1645800600000|2022-02-25 14:50:00|3944.99|3943.49|3942.69|3941.19|3947.99|3946.49|3940.99|3939.49|8306
1645800900000|2022-02-25 14:55:00|3942.99|3941.49|3934.49|3932.99|3945.49|3943.99|3932.19|3930.69|11032
1645801200000|2022-02-25 15:00:00|3934.99|3933.49|3932.99|3931.49|3940.69|3939.19|3930.49|3928.99|10970
1645801500000|2022-02-25 15:05:00|3933.99|3932.49|3945.49|3943.99|3946.99|3945.49|3933.99|3932.49|11164
1645801800000|2022-02-25 15:10:00|3944.93|3943.43|3943.93|3942.43|3950.93|3949.43|3938.93|3937.43|10367
1645802100000|2022-02-25 15:15:00|3943.43|3941.93|3945.93|3944.43|3946.93|3945.43|3940.93|3939.43|6152
1645802400000|2022-02-25 15:20:00|3946.43|3944.93|3950.43|3948.93|3952.93|3951.43|3940.63|3939.13|12516
1645802700000|2022-02-25 15:25:00|3950.93|3949.43|3952.93|3951.43|3955.43|3953.93|3946.43|3944.93|8890
1645803000000|2022-02-25 15:30:00|3953.13|3951.63|3950.43|3948.93|3954.93|3953.43|3949.43|3947.93|7100
1645803300000|2022-02-25 15:35:00|3950.63|3949.13|3948.43|3946.93|3951.43|3949.93|3944.13|3942.63|5142
1645803600000|2022-02-25 15:40:00|3948.93|3947.43|3953.93|3952.43|3953.93|3952.43|3948.43|3946.93|6447
1645803900000|2022-02-25 15:45:00|3953.43|3951.93|3958.13|3956.63|3960.43|3958.93|3952.43|3950.93|11075
1645804200000|2022-02-25 15:50:00|3957.43|3955.93|3957.43|3955.93|3960.43|3958.93|3953.93|3952.43|7835
1645804500000|2022-02-25 15:55:00|3956.93|3955.43|3952.43|3950.93|3962.93|3961.43|3951.93|3950.43|14815
1645804800000|2022-02-25 16:00:00|3951.93|3950.43|3959.43|3957.93|3959.93|3958.43|3946.93|3945.43|15275
1645805100000|2022-02-25 16:05:00|3959.63|3958.13|3960.13|3958.63|3960.93|3959.43|3953.93|3952.43|10482
1645805400000|2022-02-25 16:10:00|3960.43|3958.93|3966.43|3964.93|3968.93|3967.43|3958.93|3957.43|11543
1645805700000|2022-02-25 16:15:00|3965.43|3963.93|3971.43|3969.93|3971.43|3969.93|3963.93|3962.43|13369
1645806000000|2022-02-25 16:20:00|3970.93|3969.43|3970.93|3969.43|3971.43|3969.93|3967.93|3966.43|12773
1645806300000|2022-02-25 16:25:00|3970.43|3968.93|3965.43|3963.93|3970.93|3969.43|3964.43|3962.93|36628
1645806600000|2022-02-25 16:30:00|3965.93|3964.43|3972.43|3970.93|3975.63|3974.13|3955.93|3954.43|58411
1645806900000|2022-02-25 16:35:00|3971.43|3969.93|3967.93|3966.43|3973.93|3972.43|3966.43|3964.93|29964
1645807200000|2022-02-25 16:40:00|3968.13|3966.63|3971.43|3969.93|3974.93|3973.43|3965.43|3963.93|16919
1645807500000|2022-02-25 16:45:00|3971.93|3970.43|3976.43|3974.93|3976.63|3975.13|3969.93|3968.43|8170
1645807800000|2022-02-25 16:50:00|3976.63|3975.13|3975.43|3973.93|3976.93|3975.43|3972.43|3970.93|4387
1645808100000|2022-02-25 16:55:00|3974.93|3973.43|3979.93|3978.43|3980.43|3978.93|3974.93|3973.43|4613
1645808400000|2022-02-25 17:00:00|3979.63|3978.13|3978.43|3976.93|3983.43|3981.93|3975.93|3974.43|3362
1645808700000|2022-02-25 17:05:00|3978.93|3977.43|3974.93|3973.43|3979.93|3978.43|3974.43|3972.93|2503
1645809000000|2022-02-25 17:10:00|3974.43|3972.93|3977.43|3975.93|3980.43|3978.93|3973.93|3972.43|7387
1645809300000|2022-02-25 17:15:00|3977.63|3976.13|3980.43|3978.93|3981.43|3979.93|3976.13|3974.63|2934
1645809600000|2022-02-25 17:20:00|3980.93|3979.43|3977.43|3975.93|3980.93|3979.43|3976.43|3974.93|2287
1645809900000|2022-02-25 17:25:00|3977.13|3975.63|3980.63|3979.13|3981.43|3979.93|3976.13|3974.63|2162
1645810200000|2022-02-25 17:30:00|3980.93|3979.43|3983.93|3982.43|3985.43|3983.93|3980.93|3979.43|2329
1645810500000|2022-02-25 17:35:00|3983.43|3981.93|3981.63|3980.13|3984.43|3982.93|3980.43|3978.93|1172
1645810800000|2022-02-25 17:40:00|3981.43|3979.93|3982.43|3980.93|3984.93|3983.43|3980.43|3978.93|2156
1645811100000|2022-02-25 17:45:00|3982.63|3981.13|3975.93|3974.43|3982.93|3981.43|3975.93|3974.43|3328
1645811400000|2022-02-25 17:50:00|3975.43|3973.93|3969.93|3968.43|3975.93|3974.43|3969.93|3968.43|3717
1645811700000|2022-02-25 17:55:00|3970.43|3968.93|3969.93|3968.43|3971.93|3970.43|3966.93|3965.43|2548
1645812000000|2022-02-25 18:00:00|3970.13|3968.63|3971.93|3970.43|3972.93|3971.43|3967.93|3966.43|2282
1645812300000|2022-02-25 18:05:00|3971.43|3969.93|3968.43|3966.93|3971.63|3970.13|3967.93|3966.43|2003
1645812600000|2022-02-25 18:10:00|3968.93|3967.43|3967.43|3965.93|3969.13|3967.63|3964.43|3962.93|2490
1645812900000|2022-02-25 18:15:00|3966.93|3965.43|3971.93|3970.43|3972.93|3971.43|3965.43|3963.93|2515
1645813200000|2022-02-25 18:20:00|3972.43|3970.93|3970.93|3969.43|3972.93|3971.43|3969.43|3967.93|707
1645813500000|2022-02-25 18:25:00|3971.13|3969.63|3972.93|3971.43|3975.93|3974.43|3970.93|3969.43|767
1645813800000|2022-02-25 18:30:00|3973.13|3971.63|3974.43|3972.93|3976.43|3974.93|3972.63|3971.13|592
1645814100000|2022-02-25 18:35:00|3974.63|3973.13|3971.43|3969.93|3974.93|3973.43|3965.43|3963.93|2741
1645814400000|2022-02-25 18:40:00|3970.93|3969.43|3976.93|3975.43|3977.93|3976.43|3970.93|3969.43|1558
1645814700000|2022-02-25 18:45:00|3976.63|3975.13|3975.43|3973.93|3977.43|3975.93|3972.43|3970.93|894
1645815000000|2022-02-25 18:50:00|3975.63|3974.13|3975.43|3973.93|3978.13|3976.63|3974.93|3973.43|1197
1645815300000|2022-02-25 18:55:00|3975.13|3973.63|3969.93|3968.43|3975.43|3973.93|3967.93|3966.43|1740
1645815600000|2022-02-25 19:00:00|3970.43|3968.93|3972.13|3970.63|3975.63|3974.13|3963.93|3962.43|1433
1645815900000|2022-02-25 19:05:00|3971.93|3970.43|3972.43|3970.93|3972.93|3971.43|3968.13|3966.63|2063
1645816200000|2022-02-25 19:10:00|3972.93|3971.43|3970.93|3969.43|3974.93|3973.43|3968.93|3967.43|1995
1645816500000|2022-02-25 19:15:00|3971.93|3970.43|3969.93|3968.43|3972.93|3971.43|3969.43|3967.93|2092
1645816800000|2022-02-25 19:20:00|3969.43|3967.93|3974.43|3972.93|3975.43|3973.93|3968.93|3967.43|1201
1645817100000|2022-02-25 19:25:00|3973.93|3972.43|3972.93|3971.43|3974.93|3973.43|3970.93|3969.43|943
1645817400000|2022-02-25 19:30:00|3973.43|3971.93|3970.93|3969.43|3976.93|3975.43|3968.63|3967.13|1181
1645817700000|2022-02-25 19:35:00|3971.13|3969.63|3970.93|3969.43|3974.43|3972.93|3968.13|3966.63|1295
1645818000000|2022-02-25 19:40:00|3970.43|3968.93|3970.93|3969.43|3971.93|3970.43|3967.93|3966.43|1629
1645818300000|2022-02-25 19:45:00|3971.13|3969.63|3970.93|3969.43|3973.43|3971.93|3969.43|3967.93|590
1645818600000|2022-02-25 19:50:00|3970.43|3968.93|3966.93|3965.43|3972.43|3970.93|3964.93|3963.43|1773
1645818900000|2022-02-25 19:55:00|3967.13|3965.63|3966.43|3964.93|3970.93|3969.43|3965.43|3963.93|1535
1645819200000|2022-02-25 20:00:00|3965.93|3964.43|3962.63|3961.13|3966.43|3964.93|3959.93|3958.43|2088
1645819500000|2022-02-25 20:05:00|3962.93|3961.43|3967.43|3965.93|3967.93|3966.43|3961.93|3960.43|1770
1645819800000|2022-02-25 20:10:00|3967.63|3966.13|3967.93|3966.43|3967.93|3966.43|3963.43|3961.93|804
1645820100000|2022-02-25 20:15:00|3967.43|3965.93|3967.93|3966.43|3971.43|3969.93|3965.93|3964.43|1771
1645820400000|2022-02-25 20:20:00|3968.43|3966.93|3971.43|3969.93|3973.93|3972.43|3965.93|3964.43|1253
1645820700000|2022-02-25 20:25:00|3970.93|3969.43|3966.43|3964.93|3971.63|3970.13|3965.93|3964.43|1084
1645821000000|2022-02-25 20:30:00|3966.63|3965.13|3969.93|3968.43|3975.43|3973.93|3966.63|3965.13|1516
1645821300000|2022-02-25 20:35:00|3969.43|3967.93|3972.93|3971.43|3972.93|3971.43|3967.93|3966.43|1010
1645821600000|2022-02-25 20:40:00|3972.63|3971.13|3980.93|3979.43|3983.43|3981.93|3972.43|3970.93|3477
1645821900000|2022-02-25 20:45:00|3981.43|3979.93|3984.63|3983.13|3987.93|3986.43|3981.43|3979.93|6714
1645822200000|2022-02-25 20:50:00|3987.43|3985.93|3992.93|3991.43|3994.43|3992.93|3984.63|3983.13|7104
1645822500000|2022-02-25 20:55:00|3992.63|3991.13|3996.63|3995.13|3998.93|3997.43|3990.93|3989.43|8792
1645822800000|2022-02-25 21:00:00|3996.93|3995.43|3994.88|3991.88|3999.78|3996.78|3994.58|3991.58|33206
1645823100000|2022-02-25 21:05:00|3994.58|3991.58|3997.38|3994.38|3998.48|3995.48|3994.38|3991.38|0
1645823400000|2022-02-25 21:10:00|3997.08|3994.08|3995.48|3992.48|3999.28|3996.28|3995.48|3992.48|0
1645823700000|2022-02-25 21:15:00|3995.18|3992.18|3995.68|3992.68|3996.28|3993.28|3994.08|3991.08|0
1645824000000|2022-02-25 21:20:00|3995.98|3992.98|3997.38|3994.38|3997.38|3994.38|3995.18|3992.18|0
1645824300000|2022-02-25 21:25:00|3997.18|3994.18|3999.58|3996.58|3999.98|3996.98|3997.08|3994.08|0
1645824600000|2022-02-25 21:30:00|3999.68|3996.68|3998.18|3995.18|4000.88|3997.88|3997.88|3994.88|0
1645824900000|2022-02-25 21:35:00|3998.08|3995.08|3996.78|3993.78|3998.48|3995.48|3996.58|3993.58|0
1645825200000|2022-02-25 21:40:00|3996.58|3993.58|3996.58|3993.58|3997.08|3994.08|3996.28|3993.28|0
1645825500000|2022-02-25 21:45:00|3996.78|3993.78|3996.78|3993.78|3997.38|3994.38|3996.58|3993.58|0
1645825800000|2022-02-25 21:50:00|3997.08|3994.08|3999.58|3996.58|4000.08|3997.08|3996.78|3993.78|0
1645826100000|2022-02-25 21:55:00|3999.38|3996.38|3996.88|3993.88|3999.78|3996.78|3996.08|3993.08|0
1646002800000|2022-02-27 23:00:00|3877.33|3872.83|3891.93|3887.43|3895.73|3891.23|3860.53|3856.03|0
1646003100000|2022-02-27 23:05:00|3892.03|3887.53|3874.43|3869.93|3892.33|3887.83|3872.23|3867.73|0
1646003400000|2022-02-27 23:10:00|3873.73|3869.23|3886.53|3882.03|3887.23|3882.73|3872.93|3868.43|0
1646003700000|2022-02-27 23:15:00|3886.43|3881.93|3883.73|3879.23|3893.73|3889.23|3876.03|3871.53|0
1646004000000|2022-02-27 23:20:00|3883.43|3878.93|3890.03|3885.53|3894.23|3889.73|3881.53|3877.03|0
1646004300000|2022-02-27 23:25:00|3889.73|3885.23|3891.13|3886.63|3893.43|3888.93|3884.63|3880.13|0
1646004600000|2022-02-27 23:30:00|3891.33|3886.83|3909.08|3906.08|3914.08|3911.08|3889.13|3884.63|0
1646004900000|2022-02-27 23:35:00|3909.38|3906.38|3898.38|3895.38|3909.58|3906.58|3897.88|3894.88|0
1646005200000|2022-02-27 23:40:00|3898.68|3895.68|3896.88|3893.88|3902.68|3899.68|3895.28|3892.28|0
1646005500000|2022-02-27 23:45:00|3896.38|3893.38|3899.48|3896.48|3901.28|3898.28|3892.98|3889.98|0
1646005800000|2022-02-27 23:50:00|3899.68|3896.68|3897.48|3894.48|3904.58|3901.58|3896.58|3893.58|0
1646006100000|2022-02-27 23:55:00|3897.88|3894.88|3891.68|3888.68|3898.58|3895.58|3891.28|3888.28|0
1646006400000|2022-02-28 00:00:00|3891.88|3888.88|3885.68|3882.68|3894.58|3891.58|3882.98|3879.98|0
1646006700000|2022-02-28 00:05:00|3885.78|3882.78|3890.58|3887.58|3891.18|3888.18|3882.98|3879.98|0
1646007000000|2022-02-28 00:10:00|3890.78|3887.78|3889.78|3886.78|3891.18|3888.18|3885.38|3882.38|0
1646007300000|2022-02-28 00:15:00|3889.48|3886.48|3853.38|3851.38|3890.38|3887.38|3836.18|3834.18|7116
1646007600000|2022-02-28 00:20:00|3853.68|3851.68|3849.88|3847.88|3853.68|3851.68|3846.38|3844.38|2104
1646007900000|2022-02-28 00:25:00|3849.68|3847.68|3845.38|3843.38|3851.38|3849.38|3840.88|3838.88|1061
1646008200000|2022-02-28 00:30:00|3845.18|3843.18|3846.88|3844.88|3853.68|3851.68|3844.88|3842.88|1130
1646008500000|2022-02-28 00:35:00|3847.18|3845.18|3844.18|3842.18|3849.18|3847.18|3842.38|3840.38|1509
1646008800000|2022-02-28 00:40:00|3844.68|3842.68|3844.88|3842.88|3846.18|3844.18|3837.38|3835.38|1056
1646009100000|2022-02-28 00:45:00|3845.18|3843.18|3857.88|3855.88|3857.88|3855.88|3843.88|3841.88|1101
1646009400000|2022-02-28 00:50:00|3857.38|3855.38|3853.38|3851.38|3858.18|3856.18|3851.18|3849.18|656
1646009700000|2022-02-28 00:55:00|3853.68|3851.68|3847.88|3845.88|3853.68|3851.68|3844.88|3842.88|915
1646010000000|2022-02-28 01:00:00|3847.68|3845.68|3849.38|3847.38|3852.38|3850.38|3845.88|3843.88|1128
1646010300000|2022-02-28 01:05:00|3849.68|3847.68|3862.18|3860.18|3863.18|3861.18|3849.68|3847.68|1001
1646010600000|2022-02-28 01:10:00|3862.38|3860.38|3858.38|3856.38|3868.88|3866.88|3856.68|3854.68|1404
1646010900000|2022-02-28 01:15:00|3858.68|3856.68|3859.18|3857.18|3865.38|3863.38|3856.18|3854.18|1855
1646011200000|2022-02-28 01:20:00|3858.88|3856.88|3857.88|3855.88|3860.88|3858.88|3855.68|3853.68|637
1646011500000|2022-02-28 01:25:00|3858.18|3856.18|3859.68|3857.68|3860.18|3858.18|3855.38|3853.38|498
1646011800000|2022-02-28 01:30:00|3860.38|3858.38|3857.38|3855.38|3860.88|3858.88|3856.18|3854.18|438
1646012100000|2022-02-28 01:35:00|3857.68|3855.68|3851.18|3849.18|3863.18|3861.18|3848.88|3846.88|727
1646012400000|2022-02-28 01:40:00|3850.68|3848.68|3853.88|3851.88|3855.88|3853.88|3847.18|3845.18|374
1646012700000|2022-02-28 01:45:00|3853.68|3851.68|3853.88|3851.88|3856.18|3854.18|3845.68|3843.68|530
1646013000000|2022-02-28 01:50:00|3854.18|3852.18|3839.88|3837.88|3856.38|3854.38|3836.88|3834.88|1301
1646013300000|2022-02-28 01:55:00|3837.88|3835.88|3815.68|3813.68|3839.88|3837.88|3815.18|3813.18|2155
1646013600000|2022-02-28 02:00:00|3816.18|3814.18|3820.38|3818.38|3822.38|3820.38|3815.88|3813.88|762
1646013900000|2022-02-28 02:05:00|3820.18|3818.18|3831.38|3829.38|3832.88|3830.88|3820.18|3818.18|577
1646014200000|2022-02-28 02:10:00|3831.88|3829.88|3826.88|3824.88|3833.18|3831.18|3822.68|3820.68|463
1646014500000|2022-02-28 02:15:00|3827.18|3825.18|3824.18|3822.18|3827.88|3825.88|3820.38|3818.38|504
1646014800000|2022-02-28 02:20:00|3822.88|3820.88|3821.68|3819.68|3823.68|3821.68|3818.18|3816.18|780
1646015100000|2022-02-28 02:25:00|3819.68|3817.68|3817.18|3815.18|3819.68|3817.68|3815.18|3813.18|697
1646015400000|2022-02-28 02:30:00|3817.68|3815.68|3814.68|3812.68|3817.68|3815.68|3812.88|3810.88|866
1646015700000|2022-02-28 02:35:00|3814.18|3812.18|3818.18|3816.18|3820.68|3818.68|3813.18|3811.18|309
1646016000000|2022-02-28 02:40:00|3818.38|3816.38|3807.38|3805.38|3818.38|3816.38|3807.18|3805.18|689
1646016300000|2022-02-28 02:45:00|3807.88|3805.88|3792.38|3790.38|3808.38|3806.38|3786.88|3784.88|2085
1646016600000|2022-02-28 02:50:00|3791.88|3789.88|3795.38|3793.38|3797.88|3795.88|3790.88|3788.88|568
1646016900000|2022-02-28 02:55:00|3793.88|3791.88|3800.18|3798.18|3800.88|3798.88|3789.18|3787.18|496
1646017200000|2022-02-28 03:00:00|3800.38|3798.38|3805.68|3803.68|3805.88|3803.88|3800.38|3798.38|264
1646017500000|2022-02-28 03:05:00|3805.88|3803.88|3801.18|3799.18|3806.38|3804.38|3797.88|3795.88|396
1646017800000|2022-02-28 03:10:00|3801.68|3799.68|3797.38|3795.38|3804.38|3802.38|3797.38|3795.38|218
1646018100000|2022-02-28 03:15:00|3797.18|3795.18|3801.38|3799.38|3802.88|3800.88|3797.18|3795.18|445
1646018400000|2022-02-28 03:20:00|3801.18|3799.18|3805.88|3803.88|3807.18|3805.18|3800.68|3798.68|306
1646018700000|2022-02-28 03:25:00|3806.18|3804.18|3802.88|3800.88|3807.88|3805.88|3802.38|3800.38|379
1646019000000|2022-02-28 03:30:00|3803.18|3801.18|3807.18|3805.18|3810.18|3808.18|3801.38|3799.38|195
1646019300000|2022-02-28 03:35:00|3807.38|3805.38|3811.18|3809.18|3812.38|3810.38|3806.38|3804.38|296
1646019600000|2022-02-28 03:40:00|3810.88|3808.88|3814.68|3812.68|3816.88|3814.88|3808.68|3806.68|436
1646019900000|2022-02-28 03:45:00|3814.18|3812.18|3813.88|3811.88|3814.38|3812.38|3809.18|3807.18|266
1646020200000|2022-02-28 03:50:00|3813.68|3811.68|3812.38|3810.38|3814.18|3812.18|3812.18|3810.18|202
1646020500000|2022-02-28 03:55:00|3812.18|3810.18|3807.38|3805.38|3812.68|3810.68|3804.18|3802.18|513
1646020800000|2022-02-28 04:00:00|3807.88|3805.88|3814.18|3812.18|3814.18|3812.18|3807.38|3805.38|291
1646021100000|2022-02-28 04:05:00|3813.68|3811.68|3829.38|3827.38|3830.88|3828.88|3812.88|3810.88|749
1646021400000|2022-02-28 04:10:00|3830.88|3828.88|3824.68|3822.68|3832.18|3830.18|3824.68|3822.68|407
1646021700000|2022-02-28 04:15:00|3824.88|3822.88|3823.38|3821.38|3826.18|3824.18|3821.88|3819.88|152
1646022000000|2022-02-28 04:20:00|3823.18|3821.18|3823.88|3821.88|3825.68|3823.68|3820.38|3818.38|209
1646022300000|2022-02-28 04:25:00|3823.18|3821.18|3824.68|3822.68|3826.88|3824.88|3820.88|3818.88|163
1646022600000|2022-02-28 04:30:00|3824.38|3822.38|3827.68|3825.68|3827.68|3825.68|3821.18|3819.18|198
1646022900000|2022-02-28 04:35:00|3828.68|3826.68|3826.88|3824.88|3828.88|3826.88|3826.18|3824.18|210
1646023200000|2022-02-28 04:40:00|3827.18|3825.18|3824.88|3822.88|3827.18|3825.18|3823.88|3821.88|192
1646023500000|2022-02-28 04:45:00|3824.68|3822.68|3823.88|3821.88|3824.88|3822.88|3818.88|3816.88|264
1646023800000|2022-02-28 04:50:00|3824.18|3822.18|3822.38|3820.38|3824.38|3822.38|3822.18|3820.18|137
1646024100000|2022-02-28 04:55:00|3822.68|3820.68|3822.88|3820.88|3824.18|3822.18|3817.88|3815.88|162
1646024400000|2022-02-28 05:00:00|3821.88|3819.88|3820.38|3818.38|3825.88|3823.88|3820.38|3818.38|261
1646024700000|2022-02-28 05:05:00|3820.68|3818.68|3820.38|3818.38|3821.68|3819.68|3817.18|3815.18|324
1646025000000|2022-02-28 05:10:00|3820.18|3818.18|3826.68|3824.68|3826.68|3824.68|3819.88|3817.88|117
1646025300000|2022-02-28 05:15:00|3827.38|3825.38|3830.38|3828.38|3833.68|3831.68|3827.38|3825.38|456
1646025600000|2022-02-28 05:20:00|3830.68|3828.68|3833.88|3831.88|3835.68|3833.68|3829.88|3827.88|426
1646025900000|2022-02-28 05:25:00|3833.38|3831.38|3839.18|3837.18|3839.18|3837.18|3832.38|3830.38|438
1646026200000|2022-02-28 05:30:00|3838.88|3836.88|3837.88|3835.88|3844.68|3842.68|3835.68|3833.68|515
1646026500000|2022-02-28 05:35:00|3837.68|3835.68|3836.38|3834.38|3840.88|3838.88|3836.18|3834.18|898
1646026800000|2022-02-28 05:40:00|3836.18|3834.18|3837.38|3835.38|3838.88|3836.88|3835.68|3833.68|318
1646027100000|2022-02-28 05:45:00|3837.68|3835.68|3830.18|3828.18|3837.68|3835.68|3829.38|3827.38|833
1646027400000|2022-02-28 05:50:00|3829.88|3827.88|3835.18|3833.18|3836.38|3834.38|3828.38|3826.38|791
1646027700000|2022-02-28 05:55:00|3833.68|3831.68|3829.18|3827.18|3834.88|3832.88|3828.68|3826.68|825
1646028000000|2022-02-28 06:00:00|3829.88|3827.88|3839.88|3837.88|3841.88|3839.88|3828.68|3826.68|1118
1646028300000|2022-02-28 06:05:00|3838.88|3836.88|3840.38|3838.38|3841.38|3839.38|3835.88|3833.88|639
1646028600000|2022-02-28 06:10:00|3840.18|3838.18|3841.18|3839.18|3841.68|3839.68|3840.18|3838.18|334
1646028900000|2022-02-28 06:15:00|3840.68|3838.68|3832.88|3830.88|3841.18|3839.18|3832.88|3830.88|735
1646029200000|2022-02-28 06:20:00|3833.18|3831.18|3830.68|3828.68|3835.68|3833.68|3828.68|3826.68|617
1646029500000|2022-02-28 06:25:00|3830.38|3828.38|3836.18|3834.18|3840.38|3838.38|3830.38|3828.38|489
1646029800000|2022-02-28 06:30:00|3837.18|3835.18|3828.88|3826.88|3837.38|3835.38|3823.38|3821.38|1253
1646030100000|2022-02-28 06:35:00|3829.18|3827.18|3839.38|3837.38|3840.18|3838.18|3828.88|3826.88|666
1646030400000|2022-02-28 06:40:00|3839.68|3837.68|3839.18|3837.18|3841.88|3839.88|3832.38|3830.38|1109
1646030700000|2022-02-28 06:45:00|3838.68|3836.68|3837.88|3835.88|3839.38|3837.38|3832.38|3830.38|938
1646031000000|2022-02-28 06:50:00|3837.68|3835.68|3833.38|3831.38|3838.38|3836.38|3828.38|3826.38|1597
1646031300000|2022-02-28 06:55:00|3832.88|3830.88|3828.38|3826.38|3836.88|3834.88|3826.18|3824.18|1815
1646031600000|2022-02-28 07:00:00|3828.13|3826.63|3858.63|3857.13|3859.43|3857.93|3825.93|3824.43|9023
1646031900000|2022-02-28 07:05:00|3857.63|3856.13|3851.13|3849.63|3862.93|3861.43|3849.93|3848.43|6156
1646032200000|2022-02-28 07:10:00|3850.63|3849.13|3848.93|3847.43|3851.13|3849.63|3829.13|3827.63|7567
1646032500000|2022-02-28 07:15:00|3848.63|3847.13|3847.13|3845.63|3852.93|3851.43|3842.13|3840.63|4298
1646032800000|2022-02-28 07:20:00|3846.93|3845.43|3852.93|3851.43|3858.13|3856.63|3842.93|3841.43|4558
1646033100000|2022-02-28 07:25:00|3853.13|3851.63|3845.43|3843.93|3861.63|3860.13|3840.13|3838.63|6246
1646033400000|2022-02-28 07:30:00|3845.13|3843.63|3860.63|3859.13|3861.13|3859.63|3839.93|3838.43|7349
1646033700000|2022-02-28 07:35:00|3860.43|3858.93|3861.13|3859.63|3870.43|3868.93|3851.13|3849.63|6460
1646034000000|2022-02-28 07:40:00|3861.43|3859.93|3872.63|3871.13|3872.63|3871.13|3860.13|3858.63|3386
1646034300000|2022-02-28 07:45:00|3872.43|3870.93|3865.93|3864.43|3883.63|3882.13|3865.13|3863.63|8647
1646034600000|2022-02-28 07:50:00|3865.63|3864.13|3858.93|3857.43|3872.13|3870.63|3856.43|3854.93|4615
1646034900000|2022-02-28 07:55:00|3859.13|3857.63|3865.63|3864.13|3872.63|3871.13|3855.63|3854.13|7169
1646035200000|2022-02-28 08:00:00|3862.43|3860.93|3885.93|3884.43|3886.13|3884.63|3849.43|3847.93|31624
1646035500000|2022-02-28 08:05:00|3885.63|3884.13|3874.13|3872.63|3887.13|3885.63|3873.93|3872.43|16695
1646035800000|2022-02-28 08:10:00|3874.43|3872.93|3877.43|3875.93|3889.43|3887.93|3868.13|3866.63|17017
1646036100000|2022-02-28 08:15:00|3877.13|3875.63|3877.93|3876.43|3885.93|3884.43|3875.43|3873.93|9053
1646036400000|2022-02-28 08:20:00|3877.43|3875.93|3871.63|3870.13|3883.43|3881.93|3870.93|3869.43|10376
1646036700000|2022-02-28 08:25:00|3871.43|3869.93|3872.63|3871.13|3878.93|3877.43|3870.43|3868.93|9961
1646037000000|2022-02-28 08:30:00|3872.93|3871.43|3860.43|3858.93|3873.43|3871.93|3859.43|3857.93|15239
1646037300000|2022-02-28 08:35:00|3860.93|3859.43|3844.43|3842.93|3864.93|3863.43|3844.43|3842.93|15532
1646037600000|2022-02-28 08:40:00|3845.28|3843.78|3852.78|3851.28|3852.78|3851.28|3844.78|3843.28|14452
1646037900000|2022-02-28 08:45:00|3853.28|3851.78|3854.78|3853.28|3859.28|3857.78|3846.28|3844.78|12040
1646038200000|2022-02-28 08:50:00|3852.48|3850.98|3848.78|3847.28|3856.28|3854.78|3846.78|3845.28|10012
1646038500000|2022-02-28 08:55:00|3848.28|3846.78|3845.28|3843.78|3850.78|3849.28|3842.28|3840.78|9465
1646038800000|2022-02-28 09:00:00|3844.78|3843.28|3848.28|3846.78|3849.28|3847.78|3841.78|3840.28|8124
1646039100000|2022-02-28 09:05:00|3848.48|3846.98|3862.28|3860.78|3864.78|3863.28|3848.28|3846.78|11522
1646039400000|2022-02-28 09:10:00|3861.98|3860.48|3857.78|3856.28|3863.78|3862.28|3853.48|3851.98|8162
1646039700000|2022-02-28 09:15:00|3858.28|3856.78|3848.28|3846.78|3858.28|3856.78|3846.78|3845.28|8215
1646040000000|2022-02-28 09:20:00|3848.48|3846.98|3849.28|3847.78|3853.28|3851.78|3846.28|3844.78|6178
1646040300000|2022-02-28 09:25:00|3849.78|3848.28|3846.78|3845.28|3851.28|3849.78|3846.28|3844.78|4228
1646040600000|2022-02-28 09:30:00|3846.98|3845.48|3846.28|3844.78|3848.78|3847.28|3841.28|3839.78|10937
1646040900000|2022-02-28 09:35:00|3846.78|3845.28|3847.78|3846.28|3848.28|3846.78|3840.48|3838.98|8002
1646041200000|2022-02-28 09:40:00|3847.28|3845.78|3858.28|3856.78|3859.28|3857.78|3845.28|3843.78|6957
1646041500000|2022-02-28 09:45:00|3857.78|3856.28|3854.28|3852.78|3860.28|3858.78|3854.28|3852.78|6509
1646041800000|2022-02-28 09:50:00|3854.48|3852.98|3858.98|3857.48|3860.28|3858.78|3852.28|3850.78|11405
1646042100000|2022-02-28 09:55:00|3858.78|3857.28|3856.78|3855.28|3861.78|3860.28|3854.98|3853.48|11517
1646042400000|2022-02-28 10:00:00|3856.28|3854.78|3854.98|3853.48|3859.28|3857.78|3854.28|3852.78|6961
1646042700000|2022-02-28 10:05:00|3855.28|3853.78|3852.28|3850.78|3856.28|3854.78|3851.78|3850.28|13945
1646043000000|2022-02-28 10:10:00|3851.78|3850.28|3850.28|3848.78|3852.28|3850.78|3846.78|3845.28|5241
1646043300000|2022-02-28 10:15:00|3850.48|3848.98|3845.98|3844.48|3852.78|3851.28|3845.28|3843.78|4553
1646043600000|2022-02-28 10:20:00|3845.78|3844.28|3841.28|3839.78|3846.48|3844.98|3839.78|3838.28|5653
1646043900000|2022-02-28 10:25:00|3840.78|3839.28|3836.78|3835.28|3841.78|3840.28|3836.28|3834.78|6818
1646044200000|2022-02-28 10:30:00|3836.28|3834.78|3837.98|3836.48|3839.78|3838.28|3825.48|3823.98|16176
1646044500000|2022-02-28 10:35:00|3837.78|3836.28|3839.48|3837.98|3840.78|3839.28|3834.98|3833.48|6082
1646044800000|2022-02-28 10:40:00|3839.28|3837.78|3842.78|3841.28|3842.78|3841.28|3834.28|3832.78|8737
1646045100000|2022-02-28 10:45:00|3842.28|3840.78|3853.78|3852.28|3854.78|3853.28|3842.28|3840.78|5811
1646045400000|2022-02-28 10:50:00|3854.28|3852.78|3854.78|3853.28|3859.28|3857.78|3852.78|3851.28|9528
1646045700000|2022-02-28 10:55:00|3855.28|3853.78|3858.78|3857.28|3859.78|3858.28|3853.28|3851.78|9536
1646046000000|2022-02-28 11:00:00|3858.28|3856.78|3859.98|3858.48|3864.78|3863.28|3856.98|3855.48|8540
1646046300000|2022-02-28 11:05:00|3860.28|3858.78|3854.78|3853.28|3861.48|3859.98|3854.78|3853.28|4485
1646046600000|2022-02-28 11:10:00|3854.28|3852.78|3858.28|3856.78|3862.28|3860.78|3851.98|3850.48|4562
1646046900000|2022-02-28 11:15:00|3858.48|3856.98|3850.78|3849.28|3859.78|3858.28|3850.78|3849.28|4830
1646047200000|2022-02-28 11:20:00|3851.28|3849.78|3853.28|3851.78|3854.28|3852.78|3849.78|3848.28|4028
1646047500000|2022-02-28 11:25:00|3852.78|3851.28|3846.98|3845.48|3855.28|3853.78|3846.28|3844.78|12177
1646047800000|2022-02-28 11:30:00|3846.78|3845.28|3851.28|3849.78|3851.78|3850.28|3845.78|3844.28|9568
1646048100000|2022-02-28 11:35:00|3850.78|3849.28|3855.78|3854.28|3856.98|3855.48|3849.78|3848.28|5878
1646048400000|2022-02-28 11:40:00|3855.28|3853.78|3852.28|3850.78|3855.28|3853.78|3849.78|3848.28|3868
1646048700000|2022-02-28 11:45:00|3851.78|3850.28|3850.78|3849.28|3853.28|3851.78|3849.28|3847.78|2175
1646049000000|2022-02-28 11:50:00|3851.78|3850.28|3848.28|3846.78|3853.78|3852.28|3845.78|3844.28|2899
1646049300000|2022-02-28 11:55:00|3847.78|3846.28|3846.28|3844.78|3853.28|3851.78|3845.78|3844.28|4794
1646049600000|2022-02-28 12:00:00|3846.78|3845.28|3852.78|3851.28|3853.28|3851.78|3846.28|3844.78|2988
1646049900000|2022-02-28 12:05:00|3852.98|3851.48|3857.28|3855.78|3858.28|3856.78|3852.28|3850.78|3363
1646050200000|2022-02-28 12:10:00|3857.78|3856.28|3861.48|3859.98|3863.48|3861.98|3856.28|3854.78|4999
1646050500000|2022-02-28 12:15:00|3861.78|3860.28|3863.78|3862.28|3864.78|3863.28|3860.78|3859.28|3483
1646050800000|2022-02-28 12:20:00|3863.98|3862.48|3870.28|3868.78|3871.78|3870.28|3863.28|3861.78|5054
1646051100000|2022-02-28 12:25:00|3869.48|3867.98|3871.78|3870.28|3872.78|3871.28|3866.48|3864.98|6325
1646051400000|2022-02-28 12:30:00|3871.48|3869.98|3874.28|3872.78|3874.28|3872.78|3870.78|3869.28|3498
1646051700000|2022-02-28 12:35:00|3873.98|3872.48|3873.28|3871.78|3874.78|3873.28|3871.28|3869.78|2231
1646052000000|2022-02-28 12:40:00|3872.99|3871.49|3874.49|3872.99|3878.49|3876.99|3870.99|3869.49|12651
1646052300000|2022-02-28 12:45:00|3874.99|3873.49|3881.99|3880.49|3882.69|3881.19|3874.49|3872.99|5124
1646052600000|2022-02-28 12:50:00|3881.49|3879.99|3886.69|3885.19|3886.69|3885.19|3879.49|3877.99|3738
1646052900000|2022-02-28 12:55:00|3886.99|3885.49|3873.49|3871.99|3886.99|3885.49|3869.49|3867.99|6725
1646053200000|2022-02-28 13:00:00|3872.69|3871.19|3871.69|3870.19|3874.99|3873.49|3865.49|3863.99|9401
1646053500000|2022-02-28 13:05:00|3871.49|3869.99|3871.19|3869.69|3875.49|3873.99|3868.99|3867.49|4055
1646053800000|2022-02-28 13:10:00|3871.49|3869.99|3866.99|3865.49|3875.49|3873.99|3866.99|3865.49|4551
1646054100000|2022-02-28 13:15:00|3867.49|3865.99|3870.99|3869.49|3872.69|3871.19|3866.19|3864.69|5529
1646054400000|2022-02-28 13:20:00|3871.49|3869.99|3869.19|3867.69|3873.69|3872.19|3867.49|3865.99|3395
1646054700000|2022-02-28 13:25:00|3869.49|3867.99|3870.99|3869.49|3871.99|3870.49|3866.99|3865.49|3402
1646055000000|2022-02-28 13:30:00|3870.49|3868.99|3857.49|3855.99|3875.49|3873.99|3856.99|3855.49|5700
1646055300000|2022-02-28 13:35:00|3857.69|3856.19|3849.69|3848.19|3858.49|3856.99|3849.69|3848.19|8312
1646055600000|2022-02-28 13:40:00|3849.49|3847.99|3847.99|3846.49|3852.49|3850.99|3842.99|3841.49|9765
1646055900000|2022-02-28 13:45:00|3849.19|3847.69|3851.19|3849.69|3852.99|3851.49|3846.49|3844.99|7918
1646056200000|2022-02-28 13:50:00|3851.49|3849.99|3851.49|3849.99|3858.99|3857.49|3850.99|3849.49|5699
1646056500000|2022-02-28 13:55:00|3852.49|3850.99|3851.99|3850.49|3855.49|3853.99|3849.99|3848.49|4375
1646056800000|2022-02-28 14:00:00|3851.49|3849.99|3857.99|3856.49|3858.99|3857.49|3850.49|3848.99|4760
1646057100000|2022-02-28 14:05:00|3857.49|3855.99|3860.49|3858.99|3860.99|3859.49|3855.99|3854.49|4392
1646057400000|2022-02-28 14:10:00|3860.99|3859.49|3862.49|3860.99|3864.99|3863.49|3858.99|3857.49|7394
1646057700000|2022-02-28 14:15:00|3862.99|3861.49|3863.49|3861.99|3870.69|3869.19|3862.49|3860.99|4519
1646058000000|2022-02-28 14:20:00|3863.99|3862.49|3859.99|3858.49|3865.49|3863.99|3859.49|3857.99|4826
1646058300000|2022-02-28 14:25:00|3859.49|3857.99|3858.49|3856.99|3862.49|3860.99|3856.99|3855.49|8377
1646058600000|2022-02-28 14:30:00|3857.49|3855.99|3859.99|3858.49|3871.69|3870.19|3857.49|3855.99|9740
1646058900000|2022-02-28 14:35:00|3860.49|3858.99|3863.19|3861.69|3867.99|3866.49|3858.49|3856.99|7862
1646059200000|2022-02-28 14:40:00|3863.49|3861.99|3861.49|3859.99|3865.99|3864.49|3854.49|3852.99|8567
1646059500000|2022-02-28 14:45:00|3861.69|3860.19|3863.69|3862.19|3868.99|3867.49|3858.99|3857.49|11054
1646059800000|2022-02-28 14:50:00|3863.99|3862.49|3869.69|3868.19|3872.99|3871.49|3862.19|3860.69|5950
1646060100000|2022-02-28 14:55:00|3869.99|3868.49|3880.99|3879.49|3880.99|3879.49|3869.49|3867.99|10483
1646060400000|2022-02-28 15:00:00|3880.49|3878.99|3872.99|3871.49|3882.99|3881.49|3870.99|3869.49|12586
1646060700000|2022-02-28 15:05:00|3873.49|3871.99|3871.69|3870.19|3875.99|3874.49|3867.49|3865.99|13953
1646061000000|2022-02-28 15:10:00|3871.68|3870.18|3863.48|3861.98|3872.98|3871.48|3861.48|3859.98|8272
1646061300000|2022-02-28 15:15:00|3863.68|3862.18|3860.98|3859.48|3866.98|3865.48|3857.48|3855.98|7626
1646061600000|2022-02-28 15:20:00|3861.48|3859.98|3877.68|3876.18|3879.48|3877.98|3860.98|3859.48|12058
1646061900000|2022-02-28 15:25:00|3877.48|3875.98|3878.48|3876.98|3883.18|3881.68|3872.98|3871.48|10348
1646062200000|2022-02-28 15:30:00|3877.98|3876.48|3894.18|3892.68|3897.18|3895.68|3877.98|3876.48|15378
1646062500000|2022-02-28 15:35:00|3894.48|3892.98|3905.48|3903.98|3911.98|3910.48|3894.18|3892.68|20840
1646062800000|2022-02-28 15:40:00|3906.18|3904.68|3910.98|3909.48|3911.98|3910.48|3903.48|3901.98|12060
1646063100000|2022-02-28 15:45:00|3910.48|3908.98|3910.98|3909.48|3918.98|3917.48|3909.98|3908.48|14242
1646063400000|2022-02-28 15:50:00|3911.18|3909.68|3911.98|3910.48|3914.98|3913.48|3906.48|3904.98|13761
1646063700000|2022-02-28 15:55:00|3912.48|3910.98|3916.98|3915.48|3920.98|3919.48|3912.48|3910.98|9302
1646064000000|2022-02-28 16:00:00|3917.18|3915.68|3918.68|3917.18|3920.48|3918.98|3913.98|3912.48|10438
1646064300000|2022-02-28 16:05:00|3918.48|3916.98|3914.48|3912.98|3920.48|3918.98|3913.98|3912.48|9618
1646064600000|2022-02-28 16:10:00|3913.98|3912.48|3911.48|3909.98|3916.98|3915.48|3908.48|3906.98|12788
1646064900000|2022-02-28 16:15:00|3911.18|3909.68|3924.18|3922.68|3926.98|3925.48|3911.18|3909.68|23095
1646065200000|2022-02-28 16:20:00|3923.98|3922.48|3925.98|3924.48|3928.98|3927.48|3923.68|3922.18|15051
1646065500000|2022-02-28 16:25:00|3925.48|3923.98|3925.98|3924.48|3939.68|3938.18|3924.98|3923.48|60050
1646065800000|2022-02-28 16:30:00|3924.98|3923.48|3914.68|3913.18|3935.48|3933.98|3913.68|3912.18|82779
1646066100000|2022-02-28 16:35:00|3909.18|3907.68|3914.48|3912.98|3925.98|3924.48|3909.18|3907.68|53665
1646066400000|2022-02-28 16:40:00|3914.98|3913.48|3914.98|3913.48|3916.68|3915.18|3905.98|3904.48|15052
1646066700000|2022-02-28 16:45:00|3915.48|3913.98|3906.48|3904.98|3917.48|3915.98|3905.98|3904.48|27646
1646067000000|2022-02-28 16:50:00|3906.98|3905.48|3913.98|3912.48|3914.48|3912.98|3905.48|3903.98|12980
1646067300000|2022-02-28 16:55:00|3914.48|3912.98|3911.48|3909.98|3916.98|3915.48|3909.98|3908.48|6921
1646067600000|2022-02-28 17:00:00|3910.98|3909.48|3915.18|3913.68|3919.48|3917.98|3910.48|3908.98|3468
1646067900000|2022-02-28 17:05:00|3915.48|3913.98|3895.48|3893.98|3916.48|3914.98|3895.48|3893.98|6418
1646068200000|2022-02-28 17:10:00|3895.98|3894.48|3882.98|3881.48|3896.48|3894.98|3880.98|3879.48|7244
1646068500000|2022-02-28 17:15:00|3883.48|3881.98|3883.48|3881.98|3884.98|3883.48|3875.98|3874.48|8156
1646068800000|2022-02-28 17:20:00|3884.48|3882.98|3880.98|3879.48|3888.48|3886.98|3879.48|3877.98|3128
1646069100000|2022-02-28 17:25:00|3880.68|3879.18|3888.98|3887.48|3888.98|3887.48|3880.48|3878.98|3292
1646069400000|2022-02-28 17:30:00|3888.48|3886.98|3884.48|3882.98|3890.98|3889.48|3882.98|3881.48|2994
1646069700000|2022-02-28 17:35:00|3884.18|3882.68|3882.18|3880.68|3887.18|3885.68|3881.98|3880.48|1376
1646070000000|2022-02-28 17:40:00|3882.48|3880.98|3874.48|3872.98|3883.68|3882.18|3874.48|3872.98|3521
1646070300000|2022-02-28 17:45:00|3874.18|3872.68|3873.48|3871.98|3875.48|3873.98|3869.48|3867.98|2807
1646070600000|2022-02-28 17:50:00|3872.98|3871.48|3866.98|3865.48|3874.48|3872.98|3866.48|3864.98|2888
1646070900000|2022-02-28 17:55:00|3866.68|3865.18|3868.98|3867.48|3868.98|3867.48|3864.48|3862.98|3486
1646071200000|2022-02-28 18:00:00|3869.48|3867.98|3873.98|3872.48|3874.98|3873.48|3868.48|3866.98|1827
1646071500000|2022-02-28 18:05:00|3874.48|3872.98|3880.48|3878.98|3880.98|3879.48|3872.98|3871.48|1335
1646071800000|2022-02-28 18:10:00|3879.98|3878.48|3881.98|3880.48|3883.98|3882.48|3877.98|3876.48|1010
1646072100000|2022-02-28 18:15:00|3882.48|3880.98|3870.98|3869.48|3883.48|3881.98|3870.98|3869.48|1770
1646072400000|2022-02-28 18:20:00|3870.48|3868.98|3867.48|3865.98|3872.98|3871.48|3865.48|3863.98|2309
1646072700000|2022-02-28 18:25:00|3867.98|3866.48|3874.48|3872.98|3876.48|3874.98|3867.98|3866.48|2119
1646073000000|2022-02-28 18:30:00|3873.98|3872.48|3872.48|3870.98|3876.48|3874.98|3869.98|3868.48|1020
1646073300000|2022-02-28 18:35:00|3871.98|3870.48|3876.18|3874.68|3877.48|3875.98|3870.48|3868.98|857
1646073600000|2022-02-28 18:40:00|3875.98|3874.48|3875.48|3873.98|3880.18|3878.68|3873.48|3871.98|881
1646073900000|2022-02-28 18:45:00|3874.98|3873.48|3877.48|3875.98|3877.98|3876.48|3872.48|3870.98|1175
1646074200000|2022-02-28 18:50:00|3877.18|3875.68|3881.48|3879.98|3883.48|3881.98|3877.18|3875.68|2096
1646074500000|2022-02-28 18:55:00|3881.18|3879.68|3878.98|3877.48|3882.48|3880.98|3877.98|3876.48|1478
1646074800000|2022-02-28 19:00:00|3878.68|3877.18|3861.18|3859.68|3878.68|3877.18|3860.48|3858.98|2395
1646075100000|2022-02-28 19:05:00|3861.48|3859.98|3851.48|3849.98|3863.18|3861.68|3848.48|3846.98|3355
1646075400000|2022-02-28 19:10:00|3851.18|3849.68|3849.48|3847.98|3851.98|3850.48|3847.48|3845.98|2911
1646075700000|2022-02-28 19:15:00|3848.98|3847.48|3855.98|3854.48|3856.98|3855.48|3848.68|3847.18|1972
1646076000000|2022-02-28 19:20:00|3855.68|3854.18|3847.98|3846.48|3856.48|3854.98|3847.18|3845.68|1407
1646076300000|2022-02-28 19:25:00|3848.18|3846.68|3850.48|3848.98|3853.48|3851.98|3847.98|3846.48|1167
1646076600000|2022-02-28 19:30:00|3850.98|3849.48|3851.48|3849.98|3854.98|3853.48|3848.18|3846.68|1130
1646076900000|2022-02-28 19:35:00|3851.68|3850.18|3851.98|3850.48|3857.98|3856.48|3850.98|3849.48|1209
1646077200000|2022-02-28 19:40:00|3851.18|3849.68|3862.48|3860.98|3863.98|3862.48|3851.18|3849.68|1309
1646077500000|2022-02-28 19:45:00|3863.18|3861.68|3860.48|3858.98|3863.18|3861.68|3858.98|3857.48|1122
1646077800000|2022-02-28 19:50:00|3859.98|3858.48|3862.48|3860.98|3863.48|3861.98|3859.48|3857.98|1069
1646078100000|2022-02-28 19:55:00|3861.68|3860.18|3862.68|3861.18|3868.18|3866.68|3861.48|3859.98|2352
1646078400000|2022-02-28 20:00:00|3862.98|3861.48|3861.98|3860.48|3864.98|3863.48|3860.98|3859.48|1203
1646078700000|2022-02-28 20:05:00|3861.48|3859.98|3863.18|3861.68|3864.68|3863.18|3855.98|3854.48|1148
1646079000000|2022-02-28 20:10:00|3862.98|3861.48|3859.48|3857.98|3863.98|3862.48|3857.48|3855.98|779
1646079300000|2022-02-28 20:15:00|3859.98|3858.48|3863.48|3861.98|3864.98|3863.48|3858.98|3857.48|995
1646079600000|2022-02-28 20:20:00|3862.98|3861.48|3867.48|3865.98|3870.98|3869.48|3862.98|3861.48|1552
1646079900000|2022-02-28 20:25:00|3866.98|3865.48|3863.98|3862.48|3869.98|3868.48|3863.98|3862.48|1607
1646080200000|2022-02-28 20:30:00|3863.48|3861.98|3853.98|3852.48|3863.98|3862.48|3853.48|3851.98|3105
1646080500000|2022-02-28 20:35:00|3852.98|3851.48|3851.48|3849.98|3853.48|3851.98|3848.48|3846.98|2344
1646080800000|2022-02-28 20:40:00|3851.98|3850.48|3864.98|3863.48|3865.98|3864.48|3851.98|3850.48|1892
1646081100000|2022-02-28 20:45:00|3864.68|3863.18|3874.48|3872.98|3875.48|3873.98|3864.48|3862.98|5575
1646081400000|2022-02-28 20:50:00|3875.98|3874.48|3874.98|3873.48|3882.18|3880.68|3872.98|3871.48|5105
1646081700000|2022-02-28 20:55:00|3875.98|3874.48|3877.98|3876.48|3881.48|3879.98|3864.98|3863.48|10256
1646082000000|2022-02-28 21:00:00|3883.43|3880.43|3883.13|3880.13|3885.03|3882.03|3879.43|3876.43|31603
1646082300000|2022-02-28 21:05:00|3883.83|3880.83|3879.43|3876.43|3885.23|3882.23|3877.53|3874.53|0
1646082600000|2022-02-28 21:10:00|3879.63|3876.63|3882.63|3879.63|3884.83|3881.83|3879.13|3876.13|0
1646082900000|2022-02-28 21:15:00|3882.83|3879.83|3884.73|3881.73|3885.53|3882.53|3881.83|3878.83|0
1646083200000|2022-02-28 21:20:00|3884.83|3881.83|3883.43|3880.43|3885.03|3882.03|3883.13|3880.13|0
1646083500000|2022-02-28 21:25:00|3883.63|3880.63|3883.63|3880.63|3884.43|3881.43|3882.33|3879.33|0
1646083800000|2022-02-28 21:30:00|3883.83|3880.83|3884.23|3881.23|3885.53|3882.53|3883.63|3880.63|0
1646084100000|2022-02-28 21:35:00|3883.93|3880.93|3885.53|3882.53|3885.53|3882.53|3883.93|3880.93|0
1646084400000|2022-02-28 21:40:00|3885.23|3882.23|3885.03|3882.03|3885.53|3882.53|3884.73|3881.73|0
1646084700000|2022-02-28 21:45:00|3884.83|3881.83|3884.73|3881.73|3885.23|3882.23|3884.73|3881.73|0
1646085000000|2022-02-28 21:50:00|3885.03|3882.03|3885.23|3882.23|3886.03|3883.03|3884.73|3881.73|0
1646085300000|2022-02-28 21:55:00|3885.03|3882.03|3884.83|3881.83|3885.13|3882.13|3884.73|3881.73|0
1646085600000|2022-02-28 22:00:00|3884.63|3881.63|3884.43|3881.43|3884.73|3881.73|3883.83|3880.83|0
1646085900000|2022-02-28 22:05:00|3883.83|3880.83|3883.83|3880.83|3884.43|3881.43|3883.63|3880.63|0
1646086200000|2022-02-28 22:10:00|3883.33|3880.33|3883.43|3880.43|3883.63|3880.63|3883.13|3880.13|0
1646086500000|2022-02-28 22:15:00|3883.53|3880.53|3883.73|3880.73|3883.93|3880.93|3883.53|3880.53|0
1646086800000|2022-02-28 22:20:00|3883.63|3880.63|3883.53|3880.53|3884.03|3881.03|3883.33|3880.33|0
1646087100000|2022-02-28 22:25:00|3883.33|3880.33|3883.53|3880.53|3883.63|3880.63|3883.13|3880.13|0
1646087400000|2022-02-28 22:30:00|3883.13|3880.13|3882.93|3879.93|3883.33|3880.33|3882.73|3879.73|0
1646087700000|2022-02-28 22:35:00|3883.03|3880.03|3882.83|3879.83|3883.23|3880.23|3882.63|3879.63|0
1646088000000|2022-02-28 22:40:00|3882.93|3879.93|3882.13|3879.13|3882.93|3879.93|3882.13|3879.13|0
1646088300000|2022-02-28 22:45:00|3882.33|3879.33|3882.83|3879.83|3882.83|3879.83|3882.23|3879.23|0
1646088600000|2022-02-28 22:50:00|3882.73|3879.73|3882.03|3879.03|3883.33|3880.33|3881.73|3878.73|0
1646088900000|2022-02-28 22:55:00|3882.13|3879.13|3882.33|3879.33|3882.33|3879.33|3882.03|3879.03|0
1646089200000|2022-02-28 23:00:00|3883.03|3880.03|3885.83|3882.83|3885.83|3882.83|3881.13|3878.13|0
1646089500000|2022-02-28 23:05:00|3885.93|3882.93|3885.23|3882.23|3887.13|3884.13|3885.13|3882.13|0
1646089800000|2022-02-28 23:10:00|3885.63|3882.63|3883.23|3880.23|3885.83|3882.83|3881.53|3878.53|0
1646090100000|2022-02-28 23:15:00|3883.43|3880.43|3883.93|3880.93|3887.13|3884.13|3883.03|3880.03|0
1646090400000|2022-02-28 23:20:00|3883.53|3880.53|3887.93|3884.93|3889.03|3886.03|3883.03|3880.03|0
1646090700000|2022-02-28 23:25:00|3888.03|3885.03|3886.63|3883.63|3888.73|3885.73|3885.53|3882.53|0
1646091000000|2022-02-28 23:30:00|3886.83|3883.83|3891.13|3888.13|3891.93|3888.93|3886.03|3883.03|0
1646091300000|2022-02-28 23:35:00|3891.23|3888.23|3892.83|3889.83|3894.53|3891.53|3891.13|3888.13|0
1646091600000|2022-02-28 23:40:00|3892.73|3889.73|3890.83|3887.83|3892.93|3889.93|3890.43|3887.43|0
1646091900000|2022-02-28 23:45:00|3890.73|3887.73|3891.23|3888.23|3892.33|3889.33|3889.63|3886.63|0
1646092200000|2022-02-28 23:50:00|3891.63|3888.63|3897.93|3894.93|3899.23|3896.23|3891.63|3888.63|0
1646092500000|2022-02-28 23:55:00|3898.03|3895.03|3892.43|3889.43|3898.73|3895.73|3892.13|3889.13|0
1646092800000|2022-03-01 00:00:00|3892.73|3889.73|3892.73|3889.73|3895.93|3892.93|3892.53|3889.53|0
1646093100000|2022-03-01 00:05:00|3892.53|3889.53|3887.23|3884.23|3892.53|3889.53|3886.83|3883.83|0
1646093400000|2022-03-01 00:10:00|3887.13|3884.13|3890.33|3887.33|3890.83|3887.83|3887.13|3884.13|0
1646093700000|2022-03-01 00:15:00|3890.53|3887.53|3893.93|3891.93|3895.93|3893.93|3884.93|3882.93|937
1646094000000|2022-03-01 00:20:00|3893.73|3891.73|3890.93|3888.93|3894.93|3892.93|3890.43|3888.43|248
1646094300000|2022-03-01 00:25:00|3890.73|3888.73|3896.23|3894.23|3896.23|3894.23|3890.23|3888.23|229
1646094600000|2022-03-01 00:30:00|3896.43|3894.43|3892.43|3890.43|3897.23|3895.23|3891.23|3889.23|446
1646094900000|2022-03-01 00:35:00|3892.73|3890.73|3895.93|3893.93|3897.23|3895.23|3892.43|3890.43|284
1646095200000|2022-03-01 00:40:00|3895.73|3893.73|3894.93|3892.93|3899.73|3897.73|3894.23|3892.23|143
1646095500000|2022-03-01 00:45:00|3894.73|3892.73|3886.73|3884.73|3895.93|3893.93|3886.43|3884.43|241
1646095800000|2022-03-01 00:50:00|3886.23|3884.23|3895.23|3893.23|3895.73|3893.73|3886.23|3884.23|227
1646096100000|2022-03-01 00:55:00|3894.93|3892.93|3895.73|3893.73|3896.23|3894.23|3893.43|3891.43|168
1646096400000|2022-03-01 01:00:00|3895.93|3893.93|3894.93|3892.93|3897.23|3895.23|3891.93|3889.93|312
1646096700000|2022-03-01 01:05:00|3894.73|3892.73|3900.93|3898.93|3902.23|3900.23|3893.93|3891.93|235
1646097000000|2022-03-01 01:10:00|3900.43|3898.43|3903.23|3901.23|3903.23|3901.23|3899.23|3897.23|266
1646097300000|2022-03-01 01:15:00|3902.43|3900.43|3900.93|3898.93|3902.73|3900.73|3898.73|3896.73|374
1646097600000|2022-03-01 01:20:00|3900.73|3898.73|3902.23|3900.23|3902.73|3900.73|3900.73|3898.73|157
1646097900000|2022-03-01 01:25:00|3902.43|3900.43|3903.43|3901.43|3903.93|3901.93|3900.23|3898.23|126
1646098200000|2022-03-01 01:30:00|3903.23|3901.23|3904.93|3902.93|3905.23|3903.23|3901.73|3899.73|284
1646098500000|2022-03-01 01:35:00|3904.73|3902.73|3905.43|3903.43|3905.73|3903.73|3903.23|3901.23|467
1646098800000|2022-03-01 01:40:00|3905.73|3903.73|3905.23|3903.23|3905.73|3903.73|3902.93|3900.93|306
1646099100000|2022-03-01 01:45:00|3904.93|3902.93|3897.43|3895.43|3905.23|3903.23|3896.43|3894.43|235
1646099400000|2022-03-01 01:50:00|3897.73|3895.73|3898.43|3896.43|3899.23|3897.23|3896.43|3894.43|175
1646099700000|2022-03-01 01:55:00|3898.73|3896.73|3895.93|3893.93|3898.93|3896.93|3894.73|3892.73|120
1646100000000|2022-03-01 02:00:00|3895.73|3893.73|3896.93|3894.93|3897.43|3895.43|3894.93|3892.93|106
1646100300000|2022-03-01 02:05:00|3896.73|3894.73|3898.43|3896.43|3901.23|3899.23|3896.43|3894.43|101
1646100600000|2022-03-01 02:10:00|3898.23|3896.23|3894.43|3892.43|3898.23|3896.23|3892.43|3890.43|164
1646100900000|2022-03-01 02:15:00|3894.23|3892.23|3896.93|3894.93|3898.73|3896.73|3894.23|3892.23|136
1646101200000|2022-03-01 02:20:00|3897.23|3895.23|3897.43|3895.43|3898.73|3896.73|3896.43|3894.43|98
1646101500000|2022-03-01 02:25:00|3898.23|3896.23|3893.73|3891.73|3898.73|3896.73|3892.93|3890.93|88
1646101800000|2022-03-01 02:30:00|3894.73|3892.73|3894.23|3892.23|3897.43|3895.43|3894.23|3892.23|151
1646102100000|2022-03-01 02:35:00|3894.43|3892.43|3890.43|3888.43|3895.93|3893.93|3890.43|3888.43|374
1646102400000|2022-03-01 02:40:00|3890.23|3888.23|3894.93|3892.93|3894.93|3892.93|3888.73|3886.73|156
1646102700000|2022-03-01 02:45:00|3894.73|3892.73|3894.73|3892.73|3895.73|3893.73|3893.43|3891.43|80
1646103000000|2022-03-01 02:50:00|3894.23|3892.23|3899.73|3897.73|3899.93|3897.93|3894.23|3892.23|286
1646103300000|2022-03-01 02:55:00|3899.93|3897.93|3897.73|3895.73|3899.93|3897.93|3896.23|3894.23|170
1646103600000|2022-03-01 03:00:00|3897.23|3895.23|3896.73|3894.73|3897.43|3895.43|3895.73|3893.73|51
1646103900000|2022-03-01 03:05:00|3896.43|3894.43|3894.23|3892.23|3897.23|3895.23|3892.93|3890.93|72
1646104200000|2022-03-01 03:10:00|3892.93|3890.93|3890.93|3888.93|3895.23|3893.23|3889.73|3887.73|147
1646104500000|2022-03-01 03:15:00|3891.23|3889.23|3891.23|3889.23|3891.73|3889.73|3890.73|3888.73|123
1646104800000|2022-03-01 03:20:00|3890.73|3888.73|3891.23|3889.23|3891.73|3889.73|3890.23|3888.23|54
1646105100000|2022-03-01 03:25:00|3890.73|3888.73|3891.23|3889.23|3891.73|3889.73|3890.73|3888.73|61
1646105400000|2022-03-01 03:30:00|3891.43|3889.43|3892.23|3890.23|3893.23|3891.23|3890.73|3888.73|368
1646105700000|2022-03-01 03:35:00|3891.93|3889.93|3895.43|3893.43|3895.73|3893.73|3891.23|3889.23|101
1646106000000|2022-03-01 03:40:00|3895.23|3893.23|3891.73|3889.73|3896.73|3894.73|3890.93|3888.93|94
1646106300000|2022-03-01 03:45:00|3891.43|3889.43|3893.93|3891.93|3894.73|3892.73|3890.73|3888.73|43
1646106600000|2022-03-01 03:50:00|3894.23|3892.23|3893.93|3891.93|3895.23|3893.23|3893.23|3891.23|71
1646106900000|2022-03-01 03:55:00|3894.23|3892.23|3893.73|3891.73|3895.23|3893.23|3892.93|3890.93|62
1646107200000|2022-03-01 04:00:00|3894.23|3892.23|3894.93|3892.93|3895.23|3893.23|3893.23|3891.23|56
1646107500000|2022-03-01 04:05:00|3895.23|3893.23|3896.73|3894.73|3897.73|3895.73|3893.73|3891.73|82
1646107800000|2022-03-01 04:10:00|3897.23|3895.23|3898.43|3896.43|3898.73|3896.73|3895.23|3893.23|137
1646108100000|2022-03-01 04:15:00|3898.23|3896.23|3894.93|3892.93|3898.23|3896.23|3894.93|3892.93|88
1646108400000|2022-03-01 04:20:00|3894.73|3892.73|3898.43|3896.43|3899.23|3897.23|3894.73|3892.73|117
1646108700000|2022-03-01 04:25:00|3898.73|3896.73|3899.73|3897.73|3901.23|3899.23|3897.43|3895.43|160
1646109000000|2022-03-01 04:30:00|3899.23|3897.23|3900.73|3898.73|3901.23|3899.23|3899.23|3897.23|59
1646109300000|2022-03-01 04:35:00|3900.43|3898.43|3899.73|3897.73|3900.73|3898.73|3898.73|3896.73|88
1646109600000|2022-03-01 04:40:00|3899.43|3897.43|3900.43|3898.43|3900.73|3898.73|3897.93|3895.93|94
1646109900000|2022-03-01 04:45:00|3900.73|3898.73|3902.43|3900.43|3903.23|3901.23|3900.73|3898.73|145
1646110200000|2022-03-01 04:50:00|3902.73|3900.73|3900.93|3898.93|3903.23|3901.23|3900.23|3898.23|69
1646110500000|2022-03-01 04:55:00|3901.23|3899.23|3901.73|3899.73|3902.23|3900.23|3899.93|3897.93|86
1646110800000|2022-03-01 05:00:00|3901.93|3899.93|3900.43|3898.43|3902.23|3900.23|3899.93|3897.93|47
1646111100000|2022-03-01 05:05:00|3900.73|3898.73|3899.93|3897.93|3901.43|3899.43|3899.73|3897.73|61
1646111400000|2022-03-01 05:10:00|3899.73|3897.73|3892.93|3890.93|3899.73|3897.73|3892.93|3890.93|116
1646111700000|2022-03-01 05:15:00|3892.73|3890.73|3890.43|3888.43|3893.23|3891.23|3888.73|3886.73|144
1646112000000|2022-03-01 05:20:00|3890.23|3888.23|3892.23|3890.23|3892.23|3890.23|3889.73|3887.73|84
1646112300000|2022-03-01 05:25:00|3891.93|3889.93|3891.93|3889.93|3891.93|3889.93|3888.93|3886.93|123
1646112600000|2022-03-01 05:30:00|3890.93|3888.93|3891.93|3889.93|3893.23|3891.23|3889.93|3887.93|78
1646112900000|2022-03-01 05:35:00|3892.23|3890.23|3892.43|3890.43|3894.93|3892.93|3891.93|3889.93|74
1646113200000|2022-03-01 05:40:00|3892.23|3890.23|3894.93|3892.93|3895.23|3893.23|3891.93|3889.93|43
1646113500000|2022-03-01 05:45:00|3894.73|3892.73|3893.93|3891.93|3894.73|3892.73|3892.93|3890.93|71
1646113800000|2022-03-01 05:50:00|3893.73|3891.73|3892.93|3890.93|3894.23|3892.23|3892.43|3890.43|134
1646114100000|2022-03-01 05:55:00|3893.23|3891.23|3895.73|3893.73|3897.73|3895.73|3893.23|3891.23|182
1646114400000|2022-03-01 06:00:00|3895.43|3893.43|3898.43|3896.43|3898.73|3896.73|3894.73|3892.73|101
1646114700000|2022-03-01 06:05:00|3897.43|3895.43|3900.23|3898.23|3901.23|3899.23|3897.43|3895.43|75
1646115000000|2022-03-01 06:10:00|3899.93|3897.93|3898.93|3896.93|3899.93|3897.93|3896.43|3894.43|119
1646115300000|2022-03-01 06:15:00|3899.23|3897.23|3900.43|3898.43|3902.73|3900.73|3897.43|3895.43|151
1646115600000|2022-03-01 06:20:00|3900.73|3898.73|3902.73|3900.73|3902.73|3900.73|3899.73|3897.73|156
1646115900000|2022-03-01 06:25:00|3903.43|3901.43|3905.73|3903.73|3905.73|3903.73|3900.73|3898.73|423
1646116200000|2022-03-01 06:30:00|3905.43|3903.43|3910.93|3908.93|3910.93|3908.93|3904.43|3902.43|911
1646116500000|2022-03-01 06:35:00|3911.23|3909.23|3908.43|3906.43|3911.23|3909.23|3907.23|3905.23|559
1646116800000|2022-03-01 06:40:00|3910.23|3908.23|3911.43|3909.43|3913.23|3911.23|3910.23|3908.23|239
1646117100000|2022-03-01 06:45:00|3911.73|3909.73|3912.23|3910.23|3915.23|3913.23|3909.93|3907.93|401
1646117400000|2022-03-01 06:50:00|3911.43|3909.43|3910.43|3908.43|3914.23|3912.23|3908.23|3906.23|752
1646117700000|2022-03-01 06:55:00|3910.23|3908.23|3914.73|3912.73|3916.93|3914.93|3909.23|3907.23|642
1646118000000|2022-03-01 07:00:00|3914.43|3912.43|3910.98|3909.48|3917.98|3916.48|3907.98|3906.48|1864
1646118300000|2022-03-01 07:05:00|3910.68|3909.18|3924.48|3922.98|3927.98|3926.48|3909.48|3907.98|2830
1646118600000|2022-03-01 07:10:00|3923.98|3922.48|3921.98|3920.48|3926.68|3925.18|3917.48|3915.98|2522
1646118900000|2022-03-01 07:15:00|3921.68|3920.18|3920.68|3919.18|3927.18|3925.68|3918.18|3916.68|1008
1646119200000|2022-03-01 07:20:00|3920.48|3918.98|3923.18|3921.68|3924.18|3922.68|3919.98|3918.48|1662
1646119500000|2022-03-01 07:25:00|3922.98|3921.48|3915.98|3914.48|3923.68|3922.18|3914.98|3913.48|1153
1646119800000|2022-03-01 07:30:00|3914.98|3913.48|3907.98|3906.48|3916.18|3914.68|3903.68|3902.18|2674
1646120100000|2022-03-01 07:35:00|3907.68|3906.18|3910.98|3909.48|3910.98|3909.48|3904.18|3902.68|2027
1646120400000|2022-03-01 07:40:00|3910.68|3909.18|3912.48|3910.98|3915.48|3913.98|3909.98|3908.48|2056
1646120700000|2022-03-01 07:45:00|3911.98|3910.48|3910.18|3908.68|3914.48|3912.98|3908.98|3907.48|1716
1646121000000|2022-03-01 07:50:00|3909.98|3908.48|3908.48|3906.98|3915.48|3913.98|3908.48|3906.98|2046
1646121300000|2022-03-01 07:55:00|3908.98|3907.48|3913.68|3912.18|3913.68|3912.18|3899.48|3897.98|5814
1646121600000|2022-03-01 08:00:00|3914.48|3912.98|3918.68|3917.18|3919.48|3917.98|3907.48|3905.98|18560
1646121900000|2022-03-01 08:05:00|3919.18|3917.68|3919.48|3917.98|3924.98|3923.48|3915.98|3914.48|9742
1646122200000|2022-03-01 08:10:00|3918.98|3917.48|3914.98|3913.48|3923.98|3922.48|3911.48|3909.98|9386
1646122500000|2022-03-01 08:15:00|3914.48|3912.98|3907.98|3906.48|3914.48|3912.98|3905.48|3903.98|7268
1646122800000|2022-03-01 08:20:00|3908.48|3906.98|3894.68|3893.18|3911.48|3909.98|3886.98|3885.48|8063
1646123100000|2022-03-01 08:25:00|3894.48|3892.98|3896.18|3894.68|3898.68|3897.18|3887.98|3886.48|8575
1646123400000|2022-03-01 08:30:00|3895.98|3894.48|3901.68|3900.18|3901.98|3900.48|3892.48|3890.98|4921
1646123700000|2022-03-01 08:35:00|3901.98|3900.48|3898.48|3896.98|3906.48|3904.98|3895.98|3894.48|5244
1646124000000|2022-03-01 08:40:00|3898.87|3897.37|3894.37|3892.87|3903.07|3901.57|3892.87|3891.37|6169
1646124300000|2022-03-01 08:45:00|3894.57|3893.07|3892.37|3890.87|3900.37|3898.87|3890.37|3888.87|5675
1646124600000|2022-03-01 08:50:00|3891.37|3889.87|3885.57|3884.07|3892.87|3891.37|3883.87|3882.37|7336
1646124900000|2022-03-01 08:55:00|3885.37|3883.87|3888.07|3886.57|3890.37|3888.87|3884.87|3883.37|6138
1646125200000|2022-03-01 09:00:00|3888.37|3886.87|3896.87|3895.37|3897.87|3896.37|3886.87|3885.37|6350
1646125500000|2022-03-01 09:05:00|3897.07|3895.57|3882.87|3881.37|3898.37|3896.87|3878.87|3877.37|8071
1646125800000|2022-03-01 09:10:00|3882.37|3880.87|3875.87|3874.37|3882.87|3881.37|3872.87|3871.37|9941
1646126100000|2022-03-01 09:15:00|3873.87|3872.37|3871.87|3870.37|3877.37|3875.87|3869.87|3868.37|6295
1646126400000|2022-03-01 09:20:00|3872.07|3870.57|3852.37|3850.87|3872.87|3871.37|3849.87|3848.37|17156
1646126700000|2022-03-01 09:25:00|3852.87|3851.37|3849.37|3847.87|3856.07|3854.57|3842.87|3841.37|15643
1646127000000|2022-03-01 09:30:00|3849.07|3847.57|3854.87|3853.37|3855.87|3854.37|3845.57|3844.07|12830
1646127300000|2022-03-01 09:35:00|3855.07|3853.57|3851.87|3850.37|3857.37|3855.87|3847.37|3845.87|9306
1646127600000|2022-03-01 09:40:00|3852.37|3850.87|3840.37|3838.87|3853.37|3851.87|3838.87|3837.37|10274
1646127900000|2022-03-01 09:45:00|3840.57|3839.07|3848.37|3846.87|3849.57|3848.07|3839.37|3837.87|8285
1646128200000|2022-03-01 09:50:00|3848.87|3847.37|3837.87|3836.37|3848.87|3847.37|3834.87|3833.37|11623
1646128500000|2022-03-01 09:55:00|3837.37|3835.87|3843.87|3842.37|3846.87|3845.37|3836.07|3834.57|10762
1646128800000|2022-03-01 10:00:00|3843.37|3841.87|3833.87|3832.37|3844.37|3842.87|3831.37|3829.87|6768
1646129100000|2022-03-01 10:05:00|3834.87|3833.37|3819.87|3818.37|3835.37|3833.87|3817.37|3815.87|15156
1646129400000|2022-03-01 10:10:00|3820.37|3818.87|3823.87|3822.37|3824.37|3822.87|3818.87|3817.37|8685
1646129700000|2022-03-01 10:15:00|3824.07|3822.57|3830.87|3829.37|3832.37|3830.87|3821.87|3820.37|9178
1646130000000|2022-03-01 10:20:00|3831.07|3829.57|3827.37|3825.87|3832.37|3830.87|3824.37|3822.87|8604
1646130300000|2022-03-01 10:25:00|3828.37|3826.87|3824.37|3822.87|3830.37|3828.87|3822.37|3820.87|7961
1646130600000|2022-03-01 10:30:00|3824.87|3823.37|3817.57|3816.07|3825.37|3823.87|3813.87|3812.37|13503
1646130900000|2022-03-01 10:35:00|3817.87|3816.37|3816.87|3815.37|3818.87|3817.37|3810.87|3809.37|7248
1646131200000|2022-03-01 10:40:00|3817.07|3815.57|3830.07|3828.57|3832.37|3830.87|3814.87|3813.37|9969
1646131500000|2022-03-01 10:45:00|3829.87|3828.37|3834.37|3832.87|3837.87|3836.37|3826.37|3824.87|5972
1646131800000|2022-03-01 10:50:00|3833.57|3832.07|3835.37|3833.87|3838.87|3837.37|3833.57|3832.07|6325
1646132100000|2022-03-01 10:55:00|3834.87|3833.37|3837.87|3836.37|3838.87|3837.37|3833.87|3832.37|4746
1646132400000|2022-03-01 11:00:00|3837.37|3835.87|3834.37|3832.87|3837.57|3836.07|3830.87|3829.37|8298
1646132700000|2022-03-01 11:05:00|3834.57|3833.07|3826.37|3824.87|3835.37|3833.87|3825.87|3824.37|12520
1646133000000|2022-03-01 11:10:00|3826.57|3825.07|3827.87|3826.37|3829.87|3828.37|3823.87|3822.37|4801
1646133300000|2022-03-01 11:15:00|3827.37|3825.87|3825.37|3823.87|3827.87|3826.37|3822.87|3821.37|5201
1646133600000|2022-03-01 11:20:00|3825.87|3824.37|3822.87|3821.37|3828.87|3827.37|3822.87|3821.37|8324
1646133900000|2022-03-01 11:25:00|3823.07|3821.57|3821.87|3820.37|3829.37|3827.87|3821.37|3819.87|5447
1646134200000|2022-03-01 11:30:00|3822.07|3820.57|3821.37|3819.87|3825.87|3824.37|3818.37|3816.87|4997
1646134500000|2022-03-01 11:35:00|3820.87|3819.37|3818.37|3816.87|3821.07|3819.57|3816.87|3815.37|3401
1646134800000|2022-03-01 11:40:00|3818.07|3816.57|3811.37|3809.87|3819.37|3817.87|3811.37|3809.87|8066
1646135100000|2022-03-01 11:45:00|3810.87|3809.37|3809.37|3807.87|3814.07|3812.57|3805.37|3803.87|8724
1646135400000|2022-03-01 11:50:00|3809.57|3808.07|3804.37|3802.87|3810.87|3809.37|3803.37|3801.87|7609
1646135700000|2022-03-01 11:55:00|3804.07|3802.57|3802.37|3800.87|3804.87|3803.37|3798.87|3797.37|10190
1646136000000|2022-03-01 12:00:00|3802.57|3801.07|3807.37|3805.87|3808.37|3806.87|3801.87|3800.37|6648
1646136300000|2022-03-01 12:05:00|3807.57|3806.07|3809.37|3807.87|3812.37|3810.87|3805.87|3804.37|6019
1646136600000|2022-03-01 12:10:00|3809.87|3808.37|3808.37|3806.87|3810.87|3809.37|3805.37|3803.87|5238
1646136900000|2022-03-01 12:15:00|3807.87|3806.37|3804.87|3803.37|3810.37|3808.87|3804.37|3802.87|5490
1646137200000|2022-03-01 12:20:00|3805.37|3803.87|3814.87|3813.37|3815.37|3813.87|3805.37|3803.87|4738
1646137500000|2022-03-01 12:25:00|3814.37|3812.87|3818.87|3817.37|3819.87|3818.37|3811.87|3810.37|5770
1646137800000|2022-03-01 12:30:00|3819.37|3817.87|3821.37|3819.87|3821.37|3819.87|3815.37|3813.87|3780
1646138100000|2022-03-01 12:35:00|3820.87|3819.37|3813.37|3811.87|3820.87|3819.37|3811.37|3809.87|6285
1646138400000|2022-03-01 12:40:00|3813.3|3811.8|3813.3|3811.8|3814.8|3813.3|3810|3808.5|4175
1646138700000|2022-03-01 12:45:00|3813|3811.5|3812.8|3811.3|3814.3|3812.8|3810.3|3808.8|3119
1646139000000|2022-03-01 12:50:00|3812.3|3810.8|3808.3|3806.8|3812.8|3811.3|3806.8|3805.3|4471
1646139300000|2022-03-01 12:55:00|3808|3806.5|3811.3|3809.8|3811.5|3810|3806.3|3804.8|2523
1646139600000|2022-03-01 13:00:00|3810.5|3809|3802.8|3801.3|3810.8|3809.3|3800.8|3799.3|5542
1646139900000|2022-03-01 13:05:00|3803.3|3801.8|3807.8|3806.3|3810.8|3809.3|3800.3|3798.8|8312
1646140200000|2022-03-01 13:10:00|3808.3|3806.8|3808.5|3807|3812.5|3811|3806.5|3805|4786
1646140500000|2022-03-01 13:15:00|3808.3|3806.8|3814.8|3813.3|3816.3|3814.8|3807.8|3806.3|4437
1646140800000|2022-03-01 13:20:00|3814.3|3812.8|3812.8|3811.3|3814.8|3813.3|3810.3|3808.8|5250
1646141100000|2022-03-01 13:25:00|3813.3|3811.8|3828.8|3827.3|3828.8|3827.3|3813.3|3811.8|5508
1646141400000|2022-03-01 13:30:00|3829.3|3827.8|3835.8|3834.3|3836.3|3834.8|3824.3|3822.8|7332
1646141700000|2022-03-01 13:35:00|3835.3|3833.8|3837.8|3836.3|3838.3|3836.8|3832.3|3830.8|8098
1646142000000|2022-03-01 13:40:00|3838.3|3836.8|3846.3|3844.8|3846.8|3845.3|3834.8|3833.3|17075
1646142300000|2022-03-01 13:45:00|3845.8|3844.3|3844.3|3842.8|3847.3|3845.8|3841.5|3840|6673
1646142600000|2022-03-01 13:50:00|3843.8|3842.3|3849.3|3847.8|3850.3|3848.8|3841.8|3840.3|7542
1646142900000|2022-03-01 13:55:00|3848.8|3847.3|3843.3|3841.8|3851.8|3850.3|3842.3|3840.8|8119
1646143200000|2022-03-01 14:00:00|3843|3841.5|3843.3|3841.8|3847.8|3846.3|3840.3|3838.8|11212
1646143500000|2022-03-01 14:05:00|3843|3841.5|3840.3|3838.8|3845.3|3843.8|3839.3|3837.8|4848
1646143800000|2022-03-01 14:10:00|3840.5|3839|3841.3|3839.8|3842.3|3840.8|3836.8|3835.3|4785
1646144100000|2022-03-01 14:15:00|3840.8|3839.3|3838.8|3837.3|3844|3842.5|3838.3|3836.8|4810
1646144400000|2022-03-01 14:20:00|3839.3|3837.8|3841.8|3840.3|3844.3|3842.8|3838.8|3837.3|4184
1646144700000|2022-03-01 14:25:00|3842.3|3840.8|3845.8|3844.3|3847.8|3846.3|3842.3|3840.8|3770
1646145000000|2022-03-01 14:30:00|3846|3844.5|3851.8|3850.3|3851.8|3850.3|3842.3|3840.8|7815
1646145300000|2022-03-01 14:35:00|3852.3|3850.8|3853.3|3851.8|3859.3|3857.8|3851.8|3850.3|9138
1646145600000|2022-03-01 14:40:00|3852.8|3851.3|3841.8|3840.3|3854.5|3853|3840.5|3839|5482
1646145900000|2022-03-01 14:45:00|3842.3|3840.8|3847.3|3845.8|3847.5|3846|3833.3|3831.8|16258
1646146200000|2022-03-01 14:50:00|3847.8|3846.3|3836.8|3835.3|3847.8|3846.3|3828.5|3827|8510
1646146500000|2022-03-01 14:55:00|3837.3|3835.8|3838.8|3837.3|3841.3|3839.8|3832.5|3831|9582
1646146800000|2022-03-01 15:00:00|3842|3840.5|3833.8|3832.3|3849|3847.5|3833.3|3831.8|7322
1646147100000|2022-03-01 15:05:00|3833.5|3832|3827.3|3825.8|3838.3|3836.8|3827.3|3825.8|8153
1646147400000|2022-03-01 15:10:00|3827.82|3826.32|3820.32|3818.82|3827.82|3826.32|3813.32|3811.82|14010
1646147700000|2022-03-01 15:15:00|3819.82|3818.32|3826.82|3825.32|3831.02|3829.52|3817.32|3815.82|9352
1646148000000|2022-03-01 15:20:00|3827.02|3825.52|3829.82|3828.32|3831.82|3830.32|3825.82|3824.32|8641
1646148300000|2022-03-01 15:25:00|3830.32|3828.82|3832.82|3831.32|3832.82|3831.32|3825.32|3823.82|8254
1646148600000|2022-03-01 15:30:00|3833.32|3831.82|3830.02|3828.52|3841.32|3839.82|3828.32|3826.82|8933
1646148900000|2022-03-01 15:35:00|3829.82|3828.32|3823.82|3822.32|3833.32|3831.82|3823.32|3821.82|9268
1646149200000|2022-03-01 15:40:00|3823.52|3822.02|3807.52|3806.02|3823.52|3822.02|3807.52|3806.02|13943
1646149500000|2022-03-01 15:45:00|3807.32|3805.82|3807.32|3805.82|3809.82|3808.32|3803.32|3801.82|12115
1646149800000|2022-03-01 15:50:00|3807.52|3806.02|3799.32|3797.82|3811.82|3810.32|3798.32|3796.82|17101
1646150100000|2022-03-01 15:55:00|3798.82|3797.32|3794.32|3792.82|3798.82|3797.32|3791.82|3790.32|20528
1646150400000|2022-03-01 16:00:00|3793.82|3792.32|3796.82|3795.32|3800.82|3799.32|3791.32|3789.82|14344
1646150700000|2022-03-01 16:05:00|3797.32|3795.82|3790.82|3789.32|3798.32|3796.82|3788.82|3787.32|16726
1646151000000|2022-03-01 16:10:00|3791.32|3789.82|3801.82|3800.32|3802.32|3800.82|3788.82|3787.32|16058
1646151300000|2022-03-01 16:15:00|3801.32|3799.82|3792.52|3791.02|3802.02|3800.52|3791.82|3790.32|17346
1646151600000|2022-03-01 16:20:00|3792.32|3790.82|3793.02|3791.52|3796.32|3794.82|3790.32|3788.82|26016
1646151900000|2022-03-01 16:25:00|3792.82|3791.32|3776.82|3775.32|3793.32|3791.82|3773.32|3771.82|44892
1646152200000|2022-03-01 16:30:00|3775.69|3774.19|3764.69|3763.19|3778.19|3776.69|3762.69|3761.19|55143
1646152500000|2022-03-01 16:35:00|3764.19|3762.69|3764.39|3762.89|3768.69|3767.19|3756.39|3754.89|46554
1646152800000|2022-03-01 16:40:00|3764.19|3762.69|3760.19|3758.69|3768.19|3766.69|3758.69|3757.19|21877
1646153100000|2022-03-01 16:45:00|3759.69|3758.19|3742.69|3741.19|3759.69|3758.19|3732.19|3730.69|22417
1646153400000|2022-03-01 16:50:00|3743.19|3741.69|3747.89|3746.39|3753.19|3751.69|3738.69|3737.19|18949
1646153700000|2022-03-01 16:55:00|3748.19|3746.69|3741.19|3739.69|3748.19|3746.69|3737.69|3736.19|30024
1646154000000|2022-03-01 17:00:00|3740.69|3739.19|3732.19|3730.69|3742.19|3740.69|3731.19|3729.69|7952
1646154300000|2022-03-01 17:05:00|3732.69|3731.19|3722.69|3721.19|3734.69|3733.19|3720.39|3718.89|13601
1646154600000|2022-03-01 17:10:00|3722.19|3720.69|3734.19|3732.69|3734.89|3733.39|3717.39|3715.89|7283
1646154900000|2022-03-01 17:15:00|3734.39|3732.89|3745.69|3744.19|3745.69|3744.19|3731.39|3729.89|6302
1646155200000|2022-03-01 17:20:00|3746.19|3744.69|3743.69|3742.19|3746.39|3744.89|3739.69|3738.19|7043
1646155500000|2022-03-01 17:25:00|3743.89|3742.39|3742.69|3741.19|3746.19|3744.69|3741.19|3739.69|3299
1646155800000|2022-03-01 17:30:00|3742.19|3740.69|3743.19|3741.69|3744.39|3742.89|3737.69|3736.19|3649
1646156100000|2022-03-01 17:35:00|3743.89|3742.39|3740.69|3739.19|3744.19|3742.69|3738.19|3736.69|3195
1646156400000|2022-03-01 17:40:00|3740.39|3738.89|3754.69|3753.19|3754.69|3753.19|3740.39|3738.89|3754
1646156700000|2022-03-01 17:45:00|3754.19|3752.69|3754.69|3753.19|3755.69|3754.19|3748.19|3746.69|4286
1646157000000|2022-03-01 17:50:00|3754.19|3752.69|3755.19|3753.69|3756.19|3754.69|3751.19|3749.69|3077
1646157300000|2022-03-01 17:55:00|3754.69|3753.19|3753.19|3751.69|3755.19|3753.69|3748.19|3746.69|2222
1646157600000|2022-03-01 18:00:00|3752.69|3751.19|3755.19|3753.69|3758.19|3756.69|3751.19|3749.69|3192
1646157900000|2022-03-01 18:05:00|3754.69|3753.19|3753.19|3751.69|3756.39|3754.89|3747.69|3746.19|2918
1646158200000|2022-03-01 18:10:00|3752.69|3751.19|3742.19|3740.69|3753.39|3751.89|3734.19|3732.69|3017
1646158500000|2022-03-01 18:15:00|3741.89|3740.39|3734.19|3732.69|3742.69|3741.19|3734.19|3732.69|3571
1646158800000|2022-03-01 18:20:00|3733.89|3732.39|3725.69|3724.19|3738.69|3737.19|3725.69|3724.19|3318
1646159100000|2022-03-01 18:25:00|3725.89|3724.39|3719.39|3717.89|3726.19|3724.69|3718.69|3717.19|2676
1646159400000|2022-03-01 18:30:00|3718.69|3717.19|3726.19|3724.69|3729.19|3727.69|3718.69|3717.19|2015
1646159700000|2022-03-01 18:35:00|3725.39|3723.89|3735.19|3733.69|3735.69|3734.19|3723.89|3722.39|1657
1646160000000|2022-03-01 18:40:00|3735.39|3733.89|3727.69|3726.19|3736.19|3734.69|3726.19|3724.69|1170
1646160300000|2022-03-01 18:45:00|3726.89|3725.39|3722.69|3721.19|3731.69|3730.19|3720.19|3718.69|2151
1646160600000|2022-03-01 18:50:00|3723.19|3721.69|3723.89|3722.39|3726.19|3724.69|3719.69|3718.19|2054
1646160900000|2022-03-01 18:55:00|3723.69|3722.19|3723.69|3722.19|3727.69|3726.19|3721.69|3720.19|1833
1646161200000|2022-03-01 19:00:00|3724.19|3722.69|3719.69|3718.19|3725.69|3724.19|3718.19|3716.69|1883
1646161500000|2022-03-01 19:05:00|3720.19|3718.69|3718.19|3716.69|3723.19|3721.69|3717.69|3716.19|1521
1646161800000|2022-03-01 19:10:00|3718.39|3716.89|3714.89|3713.39|3719.69|3718.19|3713.89|3712.39|2078
1646162100000|2022-03-01 19:15:00|3715.19|3713.69|3720.89|3719.39|3721.19|3719.69|3710.19|3708.69|3832
1646162400000|2022-03-01 19:20:00|3721.19|3719.69|3729.69|3728.19|3729.89|3728.39|3718.69|3717.19|2861
1646162700000|2022-03-01 19:25:00|3730.19|3728.69|3731.19|3729.69|3732.19|3730.69|3727.69|3726.19|1167
1646163000000|2022-03-01 19:30:00|3731.69|3730.19|3728.69|3727.19|3732.69|3731.19|3727.69|3726.19|1064
1646163300000|2022-03-01 19:35:00|3729.19|3727.69|3734.89|3733.39|3735.19|3733.69|3728.89|3727.39|1358
1646163600000|2022-03-01 19:40:00|3734.69|3733.19|3734.19|3732.69|3737.19|3735.69|3731.89|3730.39|1796
1646163900000|2022-03-01 19:45:00|3734.89|3733.39|3726.89|3725.39|3734.89|3733.39|3725.19|3723.69|1927
1646164200000|2022-03-01 19:50:00|3727.19|3725.69|3724.89|3723.39|3727.19|3725.69|3724.39|3722.89|1892
1646164500000|2022-03-01 19:55:00|3725.19|3723.69|3726.19|3724.69|3726.69|3725.19|3722.19|3720.69|2126
1646164800000|2022-03-01 20:00:00|3726.39|3724.89|3735.69|3734.19|3735.69|3734.19|3725.69|3724.19|1975
1646165100000|2022-03-01 20:05:00|3736.19|3734.69|3741.69|3740.19|3742.69|3741.19|3736.19|3734.69|2704
1646165400000|2022-03-01 20:10:00|3741.89|3740.39|3740.19|3738.69|3742.69|3741.19|3736.69|3735.19|2098
1646165700000|2022-03-01 20:15:00|3739.89|3738.39|3737.69|3736.19|3741.69|3740.19|3735.19|3733.69|3196
1646166000000|2022-03-01 20:20:00|3737.39|3735.89|3738.19|3736.69|3739.69|3738.19|3733.69|3732.19|1325
1646166300000|2022-03-01 20:25:00|3738.69|3737.19|3740.19|3738.69|3741.19|3739.69|3736.69|3735.19|2128
1646166600000|2022-03-01 20:30:00|3739.89|3738.39|3741.69|3740.19|3745.19|3743.69|3737.69|3736.19|3678
1646166900000|2022-03-01 20:35:00|3741.39|3739.89|3738.19|3736.69|3741.69|3740.19|3736.69|3735.19|1114
1646167200000|2022-03-01 20:40:00|3737.69|3736.19|3730.19|3728.69|3741.69|3740.19|3728.69|3727.19|1707
1646167500000|2022-03-01 20:45:00|3730.69|3729.19|3724.19|3722.69|3731.39|3729.89|3723.69|3722.19|4039
1646167800000|2022-03-01 20:50:00|3723.69|3722.19|3731.19|3729.69|3732.69|3731.19|3723.69|3722.19|4049
1646168100000|2022-03-01 20:55:00|3730.39|3728.89|3743.19|3741.69|3752.19|3750.69|3730.39|3728.89|8554
1646168400000|2022-03-01 21:00:00|3745.04|3742.04|3753.14|3750.14|3754.24|3751.24|3745.04|3742.04|41782
1646168700000|2022-03-01 21:05:00|3752.94|3749.94|3752.94|3749.94|3755.54|3752.54|3751.84|3748.84|0
1646169000000|2022-03-01 21:10:00|3753.44|3750.44|3756.84|3753.84|3758.34|3755.34|3752.14|3749.14|0
1646169300000|2022-03-01 21:15:00|3756.44|3753.44|3755.34|3752.34|3757.04|3754.04|3753.44|3750.44|0
1646169600000|2022-03-01 21:20:00|3755.24|3752.24|3753.84|3750.84|3756.84|3753.84|3752.94|3749.94|0
1646169900000|2022-03-01 21:25:00|3754.04|3751.04|3754.94|3751.94|3757.34|3754.34|3754.04|3751.04|0
1646170200000|2022-03-01 21:30:00|3755.14|3752.14|3753.64|3750.64|3757.04|3754.04|3753.44|3750.44|0
1646170500000|2022-03-01 21:35:00|3753.84|3750.84|3753.14|3750.14|3756.64|3753.64|3752.34|3749.34|0
1646170800000|2022-03-01 21:40:00|3752.74|3749.74|3750.74|3747.74|3752.94|3749.94|3749.54|3746.54|0
1646171100000|2022-03-01 21:45:00|3750.84|3747.84|3750.94|3747.94|3751.74|3748.74|3749.54|3746.54|0
1646171400000|2022-03-01 21:50:00|3750.84|3747.84|3752.14|3749.14|3753.44|3750.44|3750.84|3747.84|0
1646171700000|2022-03-01 21:55:00|3752.24|3749.24|3752.44|3749.44|3753.94|3750.94|3750.84|3747.84|0
1646172000000|2022-03-01 22:00:00|3753.04|3750.04|3751.64|3748.64|3754.04|3751.04|3751.64|3748.64|0
1646172300000|2022-03-01 22:05:00|3751.34|3748.34|3750.14|3747.14|3751.64|3748.64|3749.14|3746.14|0
1646172600000|2022-03-01 22:10:00|3750.54|3747.54|3749.44|3746.44|3750.54|3747.54|3748.84|3745.84|0
1646172900000|2022-03-01 22:15:00|3749.84|3746.84|3749.84|3746.84|3749.84|3746.84|3749.64|3746.64|0
1646173200000|2022-03-01 22:20:00|3749.64|3746.64|3747.24|3744.24|3750.04|3747.04|3747.14|3744.14|0
1646173500000|2022-03-01 22:25:00|3747.14|3744.14|3747.24|3744.24|3747.24|3744.24|3747.14|3744.14|0
1646173800000|2022-03-01 22:30:00|3746.84|3743.84|3746.74|3743.74|3746.94|3743.94|3746.74|3743.74|0
1646174100000|2022-03-01 22:35:00|3746.64|3743.64|3746.94|3743.94|3747.14|3744.14|3746.54|3743.54|0
1646174400000|2022-03-01 22:40:00|3747.04|3744.04|3747.14|3744.14|3747.34|3744.34|3746.84|3743.84|0
1646174700000|2022-03-01 22:45:00|3747.34|3744.34|3747.84|3744.84|3748.84|3745.84|3747.04|3744.04|0
1646175000000|2022-03-01 22:50:00|3748.44|3745.44|3748.54|3745.54|3749.04|3746.04|3748.44|3745.44|0
1646175300000|2022-03-01 22:55:00|3748.64|3745.64|3747.54|3744.54|3748.64|3745.64|3746.84|3743.84|0
1646175600000|2022-03-01 23:00:00|3748.44|3745.44|3746.54|3743.54|3750.54|3747.54|3745.34|3742.34|0
1646175900000|2022-03-01 23:05:00|3746.74|3743.74|3746.94|3743.94|3750.24|3747.24|3745.74|3742.74|0
1646176200000|2022-03-01 23:10:00|3746.74|3743.74|3748.24|3745.24|3748.34|3745.34|3744.44|3741.44|0
1646176500000|2022-03-01 23:15:00|3748.04|3745.04|3747.84|3744.84|3749.14|3746.14|3746.24|3743.24|0
1646176800000|2022-03-01 23:20:00|3748.64|3745.64|3747.64|3744.64|3750.94|3747.94|3747.14|3744.14|0
1646177100000|2022-03-01 23:25:00|3747.94|3744.94|3747.44|3744.44|3749.34|3746.34|3745.94|3742.94|0
1646177400000|2022-03-01 23:30:00|3747.64|3744.64|3754.44|3751.44|3754.44|3751.44|3747.54|3744.54|0
1646177700000|2022-03-01 23:35:00|3754.64|3751.64|3754.44|3751.44|3756.84|3753.84|3753.14|3750.14|0
1646178000000|2022-03-01 23:40:00|3754.34|3751.34|3753.14|3750.14|3754.84|3751.84|3751.44|3748.44|0
1646178300000|2022-03-01 23:45:00|3753.24|3750.24|3751.54|3748.54|3753.94|3750.94|3751.34|3748.34|0
1646178600000|2022-03-01 23:50:00|3751.44|3748.44|3752.64|3749.64|3753.04|3750.04|3750.64|3747.64|0
1646178900000|2022-03-01 23:55:00|3753.14|3750.14|3757.24|3754.24|3757.44|3754.44|3752.94|3749.94|0
1646179200000|2022-03-02 00:00:00|3757.54|3754.54|3755.54|3752.54|3757.74|3754.74|3753.14|3750.14|0
1646179500000|2022-03-02 00:05:00|3755.34|3752.34|3757.74|3754.74|3759.14|3756.14|3755.34|3752.34|0
1646179800000|2022-03-02 00:10:00|3757.44|3754.44|3757.74|3754.74|3757.94|3754.94|3755.94|3752.94|0
1646180100000|2022-03-02 00:15:00|3757.54|3754.54|3778.44|3776.44|3779.94|3777.94|3756.84|3753.84|1412
1646180400000|2022-03-02 00:20:00|3777.64|3775.64|3779.14|3777.14|3780.44|3778.44|3776.44|3774.44|723
1646180700000|2022-03-02 00:25:00|3780.94|3778.94|3781.94|3779.94|3784.14|3782.14|3779.64|3777.64|811
1646181000000|2022-03-02 00:30:00|3781.64|3779.64|3771.14|3769.14|3781.94|3779.94|3770.14|3768.14|579
1646181300000|2022-03-02 00:35:00|3770.64|3768.64|3772.14|3770.14|3773.44|3771.44|3768.94|3766.94|405
1646181600000|2022-03-02 00:40:00|3772.44|3770.44|3775.64|3773.64|3778.44|3776.44|3771.44|3769.44|149
1646181900000|2022-03-02 00:45:00|3776.64|3774.64|3777.64|3775.64|3782.94|3780.94|3775.64|3773.64|529
1646182200000|2022-03-02 00:50:00|3778.64|3776.64|3780.44|3778.44|3781.14|3779.14|3777.44|3775.44|296
1646182500000|2022-03-02 00:55:00|3780.14|3778.14|3782.14|3780.14|3782.44|3780.44|3779.14|3777.14|290
1646182800000|2022-03-02 01:00:00|3781.14|3779.14|3781.64|3779.64|3788.64|3786.64|3778.64|3776.64|770
1646183100000|2022-03-02 01:05:00|3781.44|3779.44|3782.64|3780.64|3786.14|3784.14|3778.94|3776.94|922
1646183400000|2022-03-02 01:10:00|3782.94|3780.94|3785.64|3783.64|3785.64|3783.64|3781.14|3779.14|102
1646183700000|2022-03-02 01:15:00|3783.94|3781.94|3777.64|3775.64|3785.44|3783.44|3777.44|3775.44|375
1646184000000|2022-03-02 01:20:00|3779.44|3777.44|3773.44|3771.44|3780.64|3778.64|3772.94|3770.94|314
1646184300000|2022-03-02 01:25:00|3773.14|3771.14|3772.64|3770.64|3773.94|3771.94|3770.94|3768.94|374
1646184600000|2022-03-02 01:30:00|3772.44|3770.44|3782.94|3780.94|3784.44|3782.44|3772.14|3770.14|694
1646184900000|2022-03-02 01:35:00|3783.14|3781.14|3780.94|3778.94|3784.14|3782.14|3780.14|3778.14|144
1646185200000|2022-03-02 01:40:00|3781.14|3779.14|3773.14|3771.14|3783.14|3781.14|3772.94|3770.94|377
1646185500000|2022-03-02 01:45:00|3773.44|3771.44|3773.14|3771.14|3777.44|3775.44|3770.94|3768.94|473
1646185800000|2022-03-02 01:50:00|3772.94|3770.94|3769.94|3767.94|3773.64|3771.64|3767.94|3765.94|319
1646186100000|2022-03-02 01:55:00|3770.14|3768.14|3771.64|3769.64|3772.94|3770.94|3768.14|3766.14|106
1646186400000|2022-03-02 02:00:00|3770.14|3768.14|3768.14|3766.14|3770.94|3768.94|3766.94|3764.94|271
1646186700000|2022-03-02 02:05:00|3768.44|3766.44|3769.94|3767.94|3771.44|3769.44|3767.14|3765.14|100
1646187000000|2022-03-02 02:10:00|3770.14|3768.14|3766.64|3764.64|3772.64|3770.64|3764.94|3762.94|350
1646187300000|2022-03-02 02:15:00|3766.44|3764.44|3762.14|3760.14|3767.94|3765.94|3756.94|3754.94|1098
1646187600000|2022-03-02 02:20:00|3761.94|3759.94|3763.14|3761.14|3767.94|3765.94|3761.44|3759.44|273
1646187900000|2022-03-02 02:25:00|3763.44|3761.44|3767.64|3765.64|3769.64|3767.64|3763.14|3761.14|171
1646188200000|2022-03-02 02:30:00|3767.94|3765.94|3769.14|3767.14|3771.44|3769.44|3765.44|3763.44|123
1646188500000|2022-03-02 02:35:00|3769.44|3767.44|3770.14|3768.14|3774.44|3772.44|3768.14|3766.14|110
1646188800000|2022-03-02 02:40:00|3769.14|3767.14|3759.64|3757.64|3770.64|3768.64|3757.14|3755.14|255
1646189100000|2022-03-02 02:45:00|3759.94|3757.94|3763.64|3761.64|3765.44|3763.44|3758.64|3756.64|183
1646189400000|2022-03-02 02:50:00|3764.64|3762.64|3763.64|3761.64|3766.94|3764.94|3761.44|3759.44|169
1646189700000|2022-03-02 02:55:00|3763.94|3761.94|3767.64|3765.64|3768.44|3766.44|3761.14|3759.14|232
1646190000000|2022-03-02 03:00:00|3767.94|3765.94|3773.94|3771.94|3774.44|3772.44|3767.14|3765.14|223
1646190300000|2022-03-02 03:05:00|3774.14|3772.14|3773.64|3771.64|3774.64|3772.64|3772.14|3770.14|94
1646190600000|2022-03-02 03:10:00|3774.64|3772.64|3773.64|3771.64|3775.44|3773.44|3771.44|3769.44|279
1646190900000|2022-03-02 03:15:00|3773.44|3771.44|3771.94|3769.94|3773.94|3771.94|3770.64|3768.64|37
1646191200000|2022-03-02 03:20:00|3771.64|3769.64|3768.94|3766.94|3772.64|3770.64|3766.94|3764.94|87
1646191500000|2022-03-02 03:25:00|3769.14|3767.14|3766.14|3764.14|3770.14|3768.14|3765.14|3763.14|91
1646191800000|2022-03-02 03:30:00|3765.94|3763.94|3767.14|3765.14|3769.14|3767.14|3764.14|3762.14|97
1646192100000|2022-03-02 03:35:00|3767.44|3765.44|3765.94|3763.94|3767.64|3765.64|3761.64|3759.64|103
1646192400000|2022-03-02 03:40:00|3766.14|3764.14|3763.64|3761.64|3766.94|3764.94|3762.64|3760.64|60
1646192700000|2022-03-02 03:45:00|3762.94|3760.94|3767.64|3765.64|3769.44|3767.44|3762.94|3760.94|105
1646193000000|2022-03-02 03:50:00|3767.44|3765.44|3767.64|3765.64|3769.14|3767.14|3766.64|3764.64|71
1646193300000|2022-03-02 03:55:00|3767.94|3765.94|3769.14|3767.14|3770.44|3768.44|3767.94|3765.94|44
1646193600000|2022-03-02 04:00:00|3769.44|3767.44|3766.14|3764.14|3770.44|3768.44|3764.64|3762.64|75
1646193900000|2022-03-02 04:05:00|3766.44|3764.44|3762.14|3760.14|3766.44|3764.44|3760.14|3758.14|129
1646194200000|2022-03-02 04:10:00|3762.44|3760.44|3761.64|3759.64|3764.14|3762.14|3761.44|3759.44|68
1646194500000|2022-03-02 04:15:00|3761.94|3759.94|3765.14|3763.14|3766.14|3764.14|3761.94|3759.94|101
1646194800000|2022-03-02 04:20:00|3764.94|3762.94|3760.64|3758.64|3765.14|3763.14|3760.44|3758.44|180
1646195100000|2022-03-02 04:25:00|3760.44|3758.44|3761.64|3759.64|3761.94|3759.94|3759.44|3757.44|80
1646195400000|2022-03-02 04:30:00|3761.94|3759.94|3760.94|3758.94|3762.94|3760.94|3760.44|3758.44|157
1646195700000|2022-03-02 04:35:00|3760.64|3758.64|3764.94|3762.94|3765.44|3763.44|3759.44|3757.44|384
1646196000000|2022-03-02 04:40:00|3765.14|3763.14|3764.64|3762.64|3766.44|3764.44|3764.44|3762.44|101
1646196300000|2022-03-02 04:45:00|3764.44|3762.44|3764.64|3762.64|3765.14|3763.14|3763.14|3761.14|89
1646196600000|2022-03-02 04:50:00|3765.14|3763.14|3768.14|3766.14|3770.14|3768.14|3764.64|3762.64|149
1646196900000|2022-03-02 04:55:00|3767.94|3765.94|3768.64|3766.64|3769.44|3767.44|3766.14|3764.14|212
1646197200000|2022-03-02 05:00:00|3768.44|3766.44|3766.14|3764.14|3768.94|3766.94|3765.14|3763.14|113
1646197500000|2022-03-02 05:05:00|3766.44|3764.44|3768.64|3766.64|3768.94|3766.94|3766.14|3764.14|122
1646197800000|2022-03-02 05:10:00|3768.94|3766.94|3768.14|3766.14|3769.14|3767.14|3767.14|3765.14|54
1646198100000|2022-03-02 05:15:00|3768.44|3766.44|3772.64|3770.64|3773.94|3771.94|3765.44|3763.44|417
1646198400000|2022-03-02 05:20:00|3772.44|3770.44|3768.94|3766.94|3773.14|3771.14|3768.94|3766.94|86
1646198700000|2022-03-02 05:25:00|3769.14|3767.14|3772.44|3770.44|3772.64|3770.64|3768.64|3766.64|133
1646199000000|2022-03-02 05:30:00|3771.94|3769.94|3770.64|3768.64|3773.94|3771.94|3770.44|3768.44|135
1646199300000|2022-03-02 05:35:00|3770.94|3768.94|3772.14|3770.14|3772.14|3770.14|3770.14|3768.14|71
1646199600000|2022-03-02 05:40:00|3772.44|3770.44|3769.14|3767.14|3772.64|3770.64|3768.44|3766.44|111
1646199900000|2022-03-02 05:45:00|3769.44|3767.44|3770.94|3768.94|3774.14|3772.14|3769.44|3767.44|125
1646200200000|2022-03-02 05:50:00|3771.14|3769.14|3771.94|3769.94|3774.14|3772.14|3770.64|3768.64|167
1646200500000|2022-03-02 05:55:00|3771.64|3769.64|3767.14|3765.14|3772.44|3770.44|3766.14|3764.14|271
1646200800000|2022-03-02 06:00:00|3766.14|3764.14|3764.14|3762.14|3769.44|3767.44|3764.14|3762.14|244
1646201100000|2022-03-02 06:05:00|3764.64|3762.64|3768.64|3766.64|3768.64|3766.64|3764.64|3762.64|219
1646201400000|2022-03-02 06:10:00|3768.94|3766.94|3768.44|3766.44|3770.44|3768.44|3767.14|3765.14|52
1646201700000|2022-03-02 06:15:00|3768.14|3766.14|3770.44|3768.44|3772.44|3770.44|3767.44|3765.44|153
1646202000000|2022-03-02 06:20:00|3770.64|3768.64|3763.64|3761.64|3771.64|3769.64|3763.64|3761.64|132
1646202300000|2022-03-02 06:25:00|3763.94|3761.94|3761.44|3759.44|3766.44|3764.44|3760.64|3758.64|190
1646202600000|2022-03-02 06:30:00|3761.14|3759.14|3763.64|3761.64|3765.44|3763.44|3761.14|3759.14|248
1646202900000|2022-03-02 06:35:00|3762.64|3760.64|3769.14|3767.14|3775.44|3773.44|3762.44|3760.44|814
1646203200000|2022-03-02 06:40:00|3769.44|3767.44|3766.64|3764.64|3769.44|3767.44|3760.94|3758.94|285
1646203500000|2022-03-02 06:45:00|3766.94|3764.94|3759.64|3757.64|3766.94|3764.94|3759.64|3757.64|136
1646203800000|2022-03-02 06:50:00|3759.94|3757.94|3755.14|3753.14|3761.44|3759.44|3752.64|3750.64|713
1646204100000|2022-03-02 06:55:00|3753.94|3751.94|3752.44|3750.44|3753.94|3751.94|3746.64|3744.64|823
1646204400000|2022-03-02 07:00:00|3752.19|3750.69|3739.19|3737.69|3760.19|3758.69|3737.69|3736.19|2518
1646204700000|2022-03-02 07:05:00|3739.89|3738.39|3729.39|3727.89|3739.89|3738.39|3727.69|3726.19|2256
1646205000000|2022-03-02 07:10:00|3730.39|3728.89|3727.89|3726.39|3736.69|3735.19|3727.19|3725.69|1478
1646205300000|2022-03-02 07:15:00|3728.39|3726.89|3720.89|3719.39|3731.19|3729.69|3719.39|3717.89|2301
1646205600000|2022-03-02 07:20:00|3721.19|3719.69|3725.69|3724.19|3729.19|3727.69|3720.19|3718.69|3090
1646205900000|2022-03-02 07:25:00|3724.39|3722.89|3732.39|3730.89|3738.69|3737.19|3724.19|3722.69|2295
1646206200000|2022-03-02 07:30:00|3732.69|3731.19|3743.89|3742.39|3744.69|3743.19|3730.39|3728.89|2368
1646206500000|2022-03-02 07:35:00|3743.19|3741.69|3739.89|3738.39|3743.69|3742.19|3733.69|3732.19|2514
1646206800000|2022-03-02 07:40:00|3740.19|3738.69|3738.89|3737.39|3740.69|3739.19|3731.39|3729.89|1128
1646207100000|2022-03-02 07:45:00|3739.19|3737.69|3734.69|3733.19|3741.19|3739.69|3726.89|3725.39|3490
1646207400000|2022-03-02 07:50:00|3735.19|3733.69|3731.19|3729.69|3739.89|3738.39|3724.69|3723.19|6277
1646207700000|2022-03-02 07:55:00|3730.89|3729.39|3731.39|3729.89|3737.39|3735.89|3729.69|3728.19|4805
1646208000000|2022-03-02 08:00:00|3734.29|3732.79|3742.29|3740.79|3755.99|3754.49|3726.49|3724.99|23493
1646208300000|2022-03-02 08:05:00|3742.79|3741.29|3726.79|3725.29|3745.79|3744.29|3720.79|3719.29|11589
1646208600000|2022-03-02 08:10:00|3727.79|3726.29|3749.49|3747.99|3755.79|3754.29|3727.79|3726.29|16816
1646208900000|2022-03-02 08:15:00|3748.19|3746.69|3761.89|3760.39|3764.69|3763.19|3746.89|3745.39|17617
1646209200000|2022-03-02 08:20:00|3761.69|3760.19|3775.19|3773.69|3775.19|3773.69|3757.39|3755.89|15571
1646209500000|2022-03-02 08:25:00|3774.69|3773.19|3763.39|3761.89|3775.89|3774.39|3763.19|3761.69|16328
1646209800000|2022-03-02 08:30:00|3763.19|3761.69|3770.19|3768.69|3772.19|3770.69|3761.39|3759.89|7247
1646210100000|2022-03-02 08:35:00|3770.39|3768.89|3766.69|3765.19|3772.69|3771.19|3758.69|3757.19|11343
1646210400000|2022-03-02 08:40:00|3766.07|3764.57|3754.57|3753.07|3769.57|3768.07|3753.07|3751.57|11471
1646210700000|2022-03-02 08:45:00|3754.07|3752.57|3750.07|3748.57|3758.07|3756.57|3747.07|3745.57|9477
1646211000000|2022-03-02 08:50:00|3749.57|3748.07|3732.27|3730.77|3753.27|3751.77|3732.27|3730.77|8414
1646211300000|2022-03-02 08:55:00|3732.57|3731.07|3736.57|3735.07|3739.57|3738.07|3729.57|3728.07|9860
1646211600000|2022-03-02 09:00:00|3735.77|3734.27|3730.77|3729.27|3737.57|3736.07|3727.07|3725.57|7685
1646211900000|2022-03-02 09:05:00|3730.27|3728.77|3745.57|3744.07|3748.07|3746.57|3729.27|3727.77|7705
1646212200000|2022-03-02 09:10:00|3745.07|3743.57|3755.77|3754.27|3758.77|3757.27|3743.57|3742.07|8828
1646212500000|2022-03-02 09:15:00|3756.57|3755.07|3759.57|3758.07|3762.57|3761.07|3756.07|3754.57|5706
1646212800000|2022-03-02 09:20:00|3759.07|3757.57|3744.57|3743.07|3759.57|3758.07|3743.57|3742.07|5851
1646213100000|2022-03-02 09:25:00|3743.77|3742.27|3751.07|3749.57|3751.57|3750.07|3740.07|3738.57|8842
1646213400000|2022-03-02 09:30:00|3751.57|3750.07|3757.57|3756.07|3776.07|3774.57|3746.57|3745.07|20251
1646213700000|2022-03-02 09:35:00|3757.27|3755.77|3766.57|3765.07|3768.07|3766.57|3748.57|3747.07|8867
1646214000000|2022-03-02 09:40:00|3766.07|3764.57|3771.77|3770.27|3774.57|3773.07|3765.07|3763.57|6984
1646214300000|2022-03-02 09:45:00|3772.07|3770.57|3784.57|3783.07|3785.57|3784.07|3769.57|3768.07|16235
1646214600000|2022-03-02 09:50:00|3784.27|3782.77|3782.57|3781.07|3790.57|3789.07|3780.07|3778.57|14584
1646214900000|2022-03-02 09:55:00|3783.57|3782.07|3785.07|3783.57|3789.57|3788.07|3781.77|3780.27|6999
1646215200000|2022-03-02 10:00:00|3784.57|3783.07|3777.57|3776.07|3786.77|3785.27|3777.07|3775.57|18126
1646215500000|2022-03-02 10:05:00|3778.07|3776.57|3785.07|3783.57|3785.57|3784.07|3776.57|3775.07|9957
1646215800000|2022-03-02 10:10:00|3784.57|3783.07|3790.57|3789.07|3791.77|3790.27|3780.07|3778.57|10907
1646216100000|2022-03-02 10:15:00|3792.49|3790.99|3796.29|3794.79|3798.29|3796.79|3789.29|3787.79|13384
1646216400000|2022-03-02 10:20:00|3795.79|3794.29|3795.29|3793.79|3796.79|3795.29|3793.29|3791.79|7775
1646216700000|2022-03-02 10:25:00|3794.99|3793.49|3799.29|3797.79|3800.29|3798.79|3793.29|3791.79|5198
1646217000000|2022-03-02 10:30:00|3797.07|3795.57|3796.07|3794.57|3799.57|3798.07|3792.07|3790.57|10145
1646217300000|2022-03-02 10:35:00|3795.57|3794.07|3799.57|3798.07|3799.57|3798.07|3794.57|3793.07|8839
1646217600000|2022-03-02 10:40:00|3799.07|3797.57|3801.07|3799.57|3803.57|3802.07|3796.07|3794.57|10822
1646217900000|2022-03-02 10:45:00|3800.77|3799.27|3790.07|3788.57|3801.07|3799.57|3790.07|3788.57|8403
1646218200000|2022-03-02 10:50:00|3790.57|3789.07|3781.57|3780.07|3791.27|3789.77|3778.27|3776.77|15784
1646218500000|2022-03-02 10:55:00|3781.77|3780.27|3787.57|3786.07|3788.57|3787.07|3781.77|3780.27|7032
1646218800000|2022-03-02 11:00:00|3787.07|3785.57|3787.57|3786.07|3791.57|3790.07|3784.07|3782.57|6494
1646219100000|2022-03-02 11:05:00|3787.07|3785.57|3788.57|3787.07|3789.57|3788.07|3782.07|3780.57|3672
1646219400000|2022-03-02 11:10:00|3788.07|3786.57|3786.57|3785.07|3790.07|3788.57|3785.07|3783.57|3478
1646219700000|2022-03-02 11:15:00|3786.07|3784.57|3782.57|3781.07|3786.57|3785.07|3779.57|3778.07|6712
1646220000000|2022-03-02 11:20:00|3783.07|3781.57|3787.07|3785.57|3787.07|3785.57|3781.07|3779.57|8834
1646220300000|2022-03-02 11:25:00|3787.57|3786.07|3799.07|3797.57|3799.57|3798.07|3785.57|3784.07|8508
1646220600000|2022-03-02 11:30:00|3798.57|3797.07|3800.57|3799.07|3804.07|3802.57|3794.07|3792.57|9799
1646220900000|2022-03-02 11:35:00|3801.07|3799.57|3802.07|3800.57|3804.07|3802.57|3798.57|3797.07|5610
1646221200000|2022-03-02 11:40:00|3801.77|3800.27|3802.57|3801.07|3806.07|3804.57|3793.77|3792.27|14265
1646221500000|2022-03-02 11:45:00|3803.07|3801.57|3804.07|3802.57|3808.27|3806.77|3801.57|3800.07|14292
1646221800000|2022-03-02 11:50:00|3804.57|3803.07|3803.77|3802.27|3806.57|3805.07|3799.57|3798.07|5127
1646222100000|2022-03-02 11:55:00|3803.57|3802.07|3809.07|3807.57|3809.57|3808.07|3802.07|3800.57|5446
1646222400000|2022-03-02 12:00:00|3809.57|3808.07|3810.57|3809.07|3811.07|3809.57|3805.57|3804.07|7021
1646222700000|2022-03-02 12:05:00|3810.07|3808.57|3811.07|3809.57|3812.57|3811.07|3809.07|3807.57|6241
1646223000000|2022-03-02 12:10:00|3811.57|3810.07|3813.77|3812.27|3815.57|3814.07|3811.57|3810.07|8319
1646223300000|2022-03-02 12:15:00|3813.57|3812.07|3810.07|3808.57|3817.07|3815.57|3809.07|3807.57|5434
1646223600000|2022-03-02 12:20:00|3810.57|3809.07|3809.57|3808.07|3811.07|3809.57|3806.07|3804.57|5802
1646223900000|2022-03-02 12:25:00|3809.27|3807.77|3800.57|3799.07|3810.07|3808.57|3799.07|3797.57|8208
1646224200000|2022-03-02 12:30:00|3801.57|3800.07|3789.57|3788.07|3803.07|3801.57|3783.07|3781.57|15165
1646224500000|2022-03-02 12:35:00|3789.77|3788.27|3791.27|3789.77|3794.27|3792.77|3787.07|3785.57|8329
1646224800000|2022-03-02 12:40:00|3791.57|3790.07|3789.07|3787.57|3795.07|3793.57|3788.57|3787.07|3112
1646225100000|2022-03-02 12:45:00|3789.27|3787.77|3791.07|3789.57|3791.27|3789.77|3787.57|3786.07|2600
1646225400000|2022-03-02 12:50:00|3791.57|3790.07|3797.07|3795.57|3798.57|3797.07|3790.57|3789.07|2753
1646225700000|2022-03-02 12:55:00|3796.77|3795.27|3797.57|3796.07|3798.57|3797.07|3796.07|3794.57|2291
1646226000000|2022-03-02 13:00:00|3797.77|3796.27|3798.07|3796.57|3800.07|3798.57|3795.57|3794.07|6735
1646226300000|2022-03-02 13:05:00|3798.57|3797.07|3796.57|3795.07|3800.57|3799.07|3794.57|3793.07|3108
1646226600000|2022-03-02 13:10:00|3796.07|3794.57|3791.77|3790.27|3797.07|3795.57|3789.07|3787.57|4961
1646226900000|2022-03-02 13:15:00|3792.07|3790.57|3790.07|3788.57|3794.07|3792.57|3787.07|3785.57|3641
1646227200000|2022-03-02 13:20:00|3790.57|3789.07|3784.07|3782.57|3794.27|3792.77|3783.07|3781.57|5578
1646227500000|2022-03-02 13:25:00|3784.57|3783.07|3787.57|3786.07|3791.57|3790.07|3783.07|3781.57|6057
1646227800000|2022-03-02 13:30:00|3787.27|3785.77|3777.07|3775.57|3789.57|3788.07|3775.57|3774.07|7822
1646228100000|2022-03-02 13:35:00|3775.57|3774.07|3783.07|3781.57|3784.07|3782.57|3775.07|3773.57|8378
1646228400000|2022-03-02 13:40:00|3782.57|3781.07|3780.07|3778.57|3782.57|3781.07|3778.07|3776.57|6330
1646228700000|2022-03-02 13:45:00|3780.27|3778.77|3776.07|3774.57|3783.07|3781.57|3773.07|3771.57|6061
1646229000000|2022-03-02 13:50:00|3776.57|3775.07|3785.77|3784.27|3787.57|3786.07|3776.57|3775.07|4825
1646229300000|2022-03-02 13:55:00|3785.57|3784.07|3789.57|3788.07|3789.57|3788.07|3782.27|3780.77|4678
1646229600000|2022-03-02 14:00:00|3789.07|3787.57|3792.57|3791.07|3794.57|3793.07|3787.57|3786.07|24488
1646229900000|2022-03-02 14:05:00|3793.07|3791.57|3790.07|3788.57|3793.57|3792.07|3789.57|3788.07|3084
1646230200000|2022-03-02 14:10:00|3790.27|3788.77|3788.77|3787.27|3791.07|3789.57|3786.57|3785.07|3210
1646230500000|2022-03-02 14:15:00|3788.57|3787.07|3792.77|3791.27|3796.77|3795.27|3786.57|3785.07|11021
1646230800000|2022-03-02 14:20:00|3792.07|3790.57|3794.57|3793.07|3796.07|3794.57|3790.77|3789.27|8823
1646231100000|2022-03-02 14:25:00|3795.07|3793.57|3798.57|3797.07|3802.07|3800.57|3792.57|3791.07|10946
1646231400000|2022-03-02 14:30:00|3799.07|3797.57|3796.57|3795.07|3802.27|3800.77|3794.57|3793.07|7606
1646231700000|2022-03-02 14:35:00|3796.77|3795.27|3798.07|3796.57|3798.77|3797.27|3795.07|3793.57|11751
1646232000000|2022-03-02 14:40:00|3797.57|3796.07|3808.57|3807.07|3812.07|3810.57|3797.07|3795.57|7196
1646232300000|2022-03-02 14:45:00|3809.07|3807.57|3818.07|3816.57|3818.57|3817.07|3806.07|3804.57|14970
1646232600000|2022-03-02 14:50:00|3818.57|3817.07|3821.75|3820.25|3822.05|3820.55|3816.57|3815.07|9677
1646232900000|2022-03-02 14:55:00|3821.55|3820.05|3813.05|3811.55|3824.25|3822.75|3807.25|3805.75|12159
1646233200000|2022-03-02 15:00:00|3813.55|3812.05|3822.25|3820.75|3822.25|3820.75|3812.55|3811.05|8055
1646233500000|2022-03-02 15:05:00|3822.05|3820.55|3802.05|3800.55|3822.05|3820.55|3799.75|3798.25|13672
1646233800000|2022-03-02 15:10:00|3802.35|3800.85|3800.35|3798.85|3805.05|3803.55|3797.35|3795.85|10418
1646234100000|2022-03-02 15:15:00|3799.85|3798.35|3801.85|3800.35|3804.85|3803.35|3796.85|3795.35|7075
1646234400000|2022-03-02 15:20:00|3801.55|3800.05|3802.35|3800.85|3809.05|3807.55|3800.85|3799.35|7360
1646234700000|2022-03-02 15:25:00|3802.85|3801.35|3809.35|3807.85|3814.35|3812.85|3794.85|3793.35|13680
1646235000000|2022-03-02 15:30:00|3808.55|3807.05|3809.35|3807.85|3814.85|3813.35|3803.85|3802.35|10541
1646235300000|2022-03-02 15:35:00|3809.85|3808.35|3819.35|3817.85|3821.35|3819.85|3808.35|3806.85|7533
1646235600000|2022-03-02 15:40:00|3819.55|3818.05|3817.35|3815.85|3820.35|3818.85|3815.35|3813.85|14889
1646235900000|2022-03-02 15:45:00|3818.35|3816.85|3818.55|3817.05|3821.85|3820.35|3810.85|3809.35|9290
1646236200000|2022-03-02 15:50:00|3818.35|3816.85|3811.35|3809.85|3820.35|3818.85|3810.35|3808.85|6691
1646236500000|2022-03-02 15:55:00|3811.85|3810.35|3817.35|3815.85|3820.35|3818.85|3809.35|3807.85|10856
1646236800000|2022-03-02 16:00:00|3817.05|3815.55|3841.85|3840.35|3844.55|3843.05|3812.85|3811.35|25442
1646237100000|2022-03-02 16:05:00|3842.85|3841.35|3840.35|3838.85|3847.35|3845.85|3830.55|3829.05|33708
1646237400000|2022-03-02 16:10:00|3841.85|3840.35|3847.35|3845.85|3848.35|3846.85|3840.35|3838.85|13043
1646237700000|2022-03-02 16:15:00|3848.35|3846.85|3849.85|3848.35|3852.85|3851.35|3846.85|3845.35|16334
1646238000000|2022-03-02 16:20:00|3850.35|3848.85|3835.85|3834.35|3850.35|3848.85|3832.85|3831.35|24119
1646238300000|2022-03-02 16:25:00|3836.05|3834.55|3828.85|3827.35|3846.85|3845.35|3828.85|3827.35|38970
1646238600000|2022-03-02 16:30:00|3828.36|3826.86|3822.36|3820.86|3847.06|3845.56|3820.06|3818.56|84971
1646238900000|2022-03-02 16:35:00|3820.86|3819.36|3821.36|3819.86|3825.06|3823.56|3804.36|3802.86|65546
1646239200000|2022-03-02 16:40:00|3821.06|3819.56|3807.36|3805.86|3821.36|3819.86|3806.36|3804.86|11765
1646239500000|2022-03-02 16:45:00|3806.85|3805.35|3809.85|3808.35|3815.85|3814.35|3806.85|3805.35|6823
1646239800000|2022-03-02 16:50:00|3809.55|3808.05|3816.35|3814.85|3818.55|3817.05|3809.55|3808.05|6139
1646240100000|2022-03-02 16:55:00|3816.05|3814.55|3820.05|3818.55|3821.85|3820.35|3815.85|3814.35|9547
1646240400000|2022-03-02 17:00:00|3820.35|3818.85|3820.85|3819.35|3824.85|3823.35|3819.35|3817.85|10011
1646240700000|2022-03-02 17:05:00|3820.35|3818.85|3819.85|3818.35|3822.05|3820.55|3814.35|3812.85|5125
1646241000000|2022-03-02 17:10:00|3819.35|3817.85|3822.85|3821.35|3824.85|3823.35|3816.85|3815.35|6543
1646241300000|2022-03-02 17:15:00|3823.35|3821.85|3821.85|3820.35|3824.85|3823.35|3820.35|3818.85|2406
1646241600000|2022-03-02 17:20:00|3821.35|3819.85|3823.05|3821.55|3824.85|3823.35|3821.35|3819.85|4324
1646241900000|2022-03-02 17:25:00|3823.35|3821.85|3824.35|3822.85|3826.35|3824.85|3818.35|3816.85|3910
1646242200000|2022-03-02 17:30:00|3823.85|3822.35|3827.05|3825.55|3827.85|3826.35|3823.35|3821.85|2749
1646242500000|2022-03-02 17:35:00|3826.85|3825.35|3825.55|3824.05|3828.05|3826.55|3824.85|3823.35|2029
1646242800000|2022-03-02 17:40:00|3825.85|3824.35|3826.85|3825.35|3827.35|3825.85|3824.55|3823.05|1525
1646243100000|2022-03-02 17:45:00|3826.55|3825.05|3825.35|3823.85|3827.05|3825.55|3823.85|3822.35|2349
1646243400000|2022-03-02 17:50:00|3825.85|3824.35|3826.35|3824.85|3827.35|3825.85|3821.55|3820.05|2333
1646243700000|2022-03-02 17:55:00|3825.85|3824.35|3824.35|3822.85|3825.85|3824.35|3820.85|3819.35|2396
1646244000000|2022-03-02 18:00:00|3824.85|3823.35|3830.85|3829.35|3830.85|3829.35|3824.85|3823.35|2242
1646244300000|2022-03-02 18:05:00|3830.35|3828.85|3834.85|3833.35|3838.35|3836.85|3830.35|3828.85|1889
1646244600000|2022-03-02 18:10:00|3835.05|3833.55|3840.35|3838.85|3840.85|3839.35|3833.85|3832.35|3145
1646244900000|2022-03-02 18:15:00|3840.05|3838.55|3838.85|3837.35|3842.85|3841.35|3838.35|3836.85|2085
1646245200000|2022-03-02 18:20:00|3838.55|3837.05|3836.85|3835.35|3842.85|3841.35|3836.85|3835.35|1759
1646245500000|2022-03-02 18:25:00|3837.35|3835.85|3836.85|3835.35|3837.85|3836.35|3835.55|3834.05|1006
1646245800000|2022-03-02 18:30:00|3837.35|3835.85|3839.85|3838.35|3840.85|3839.35|3837.05|3835.55|708
1646246100000|2022-03-02 18:35:00|3840.05|3838.55|3837.85|3836.35|3840.35|3838.85|3837.35|3835.85|1226
1646246400000|2022-03-02 18:40:00|3837.35|3835.85|3836.85|3835.35|3837.85|3836.35|3834.35|3832.85|1260
1646246700000|2022-03-02 18:45:00|3837.05|3835.55|3833.35|3831.85|3838.85|3837.35|3831.85|3830.35|2152
1646247000000|2022-03-02 18:50:00|3833.85|3832.35|3836.35|3834.85|3836.85|3835.35|3832.85|3831.35|957
1646247300000|2022-03-02 18:55:00|3836.55|3835.05|3832.85|3831.35|3836.85|3835.35|3831.35|3829.85|840
1646247600000|2022-03-02 19:00:00|3833.55|3832.05|3836.85|3835.35|3836.85|3835.35|3830.85|3829.35|989
1646247900000|2022-03-02 19:05:00|3836.35|3834.85|3837.05|3835.55|3838.85|3837.35|3833.85|3832.35|898
1646248200000|2022-03-02 19:10:00|3837.35|3835.85|3833.35|3831.85|3837.85|3836.35|3832.85|3831.35|648
1646248500000|2022-03-02 19:15:00|3833.85|3832.35|3832.85|3831.35|3834.85|3833.35|3831.35|3829.85|687
1646248800000|2022-03-02 19:20:00|3833.35|3831.85|3827.85|3826.35|3834.35|3832.85|3827.85|3826.35|1049
1646249100000|2022-03-02 19:25:00|3828.05|3826.55|3828.85|3827.35|3828.85|3827.35|3824.35|3822.85|1559
1646249400000|2022-03-02 19:30:00|3829.35|3827.85|3826.35|3824.85|3829.35|3827.85|3825.35|3823.85|1164
1646249700000|2022-03-02 19:35:00|3826.85|3825.35|3829.35|3827.85|3829.35|3827.85|3825.85|3824.35|1952
1646250000000|2022-03-02 19:40:00|3829.85|3828.35|3832.35|3830.85|3833.35|3831.85|3829.35|3827.85|1463
1646250300000|2022-03-02 19:45:00|3830.85|3829.35|3827.85|3826.35|3831.85|3830.35|3824.85|3823.35|1511
1646250600000|2022-03-02 19:50:00|3828.35|3826.85|3824.35|3822.85|3832.35|3830.85|3822.85|3821.35|1201
1646250900000|2022-03-02 19:55:00|3824.55|3823.05|3820.85|3819.35|3825.35|3823.85|3819.85|3818.35|1693
1646251200000|2022-03-02 20:00:00|3820.35|3818.85|3824.85|3823.35|3826.35|3824.85|3819.85|3818.35|1562
1646251500000|2022-03-02 20:05:00|3825.35|3823.85|3821.35|3819.85|3825.35|3823.85|3819.35|3817.85|1522
1646251800000|2022-03-02 20:10:00|3820.85|3819.35|3815.35|3813.85|3821.35|3819.85|3814.35|3812.85|2135
1646252100000|2022-03-02 20:15:00|3815.85|3814.35|3817.35|3815.85|3818.05|3816.55|3812.35|3810.85|1538
1646252400000|2022-03-02 20:20:00|3816.35|3814.85|3813.85|3812.35|3816.55|3815.05|3811.85|3810.35|1811
1646252700000|2022-03-02 20:25:00|3814.85|3813.35|3817.05|3815.55|3817.35|3815.85|3813.35|3811.85|1247
1646253000000|2022-03-02 20:30:00|3817.35|3815.85|3820.35|3818.85|3822.35|3820.85|3816.85|3815.35|1446
1646253300000|2022-03-02 20:35:00|3820.85|3819.35|3821.85|3820.35|3823.85|3822.35|3819.35|3817.85|1657
1646253600000|2022-03-02 20:40:00|3821.35|3819.85|3820.85|3819.35|3822.35|3820.85|3817.85|3816.35|973
1646253900000|2022-03-02 20:45:00|3821.35|3819.85|3823.35|3821.85|3826.35|3824.85|3821.35|3819.85|2295
1646254200000|2022-03-02 20:50:00|3825.55|3824.05|3830.85|3829.35|3833.35|3831.85|3821.35|3819.85|6603
1646254500000|2022-03-02 20:55:00|3830.35|3828.85|3825.35|3823.85|3830.35|3828.85|3822.35|3820.85|6233
1646254800000|2022-03-02 21:00:00|3825.1|3822.1|3824.8|3821.8|3827.1|3824.1|3822.4|3819.4|67964
1646255100000|2022-03-02 21:05:00|3825.1|3822.1|3823.2|3820.2|3825.1|3822.1|3822.4|3819.4|0
1646255400000|2022-03-02 21:10:00|3823.5|3820.5|3822.4|3819.4|3824.5|3821.5|3821.1|3818.1|0
1646255700000|2022-03-02 21:15:00|3822.7|3819.7|3823.5|3820.5|3824.3|3821.3|3821.7|3818.7|0
1646256000000|2022-03-02 21:20:00|3823.2|3820.2|3820.6|3817.6|3824.1|3821.1|3819.8|3816.8|0
1646256300000|2022-03-02 21:25:00|3820.5|3817.5|3819.8|3816.8|3821.7|3818.7|3819.3|3816.3|0
1646256600000|2022-03-02 21:30:00|3819.9|3816.9|3818.6|3815.6|3820.1|3817.1|3817.5|3814.5|0
1646256900000|2022-03-02 21:35:00|3818.5|3815.5|3817.7|3814.7|3819.3|3816.3|3816.4|3813.4|0
1646257200000|2022-03-02 21:40:00|3817.6|3814.6|3816.4|3813.4|3818|3815|3816.4|3813.4|0
1646257500000|2022-03-02 21:45:00|3816.5|3813.5|3813.8|3810.8|3816.7|3813.7|3813.8|3810.8|0
1646257800000|2022-03-02 21:50:00|3814.1|3811.1|3817.2|3814.2|3818|3815|3813.9|3810.9|0
1646258100000|2022-03-02 21:55:00|3817.3|3814.3|3817.5|3814.5|3818.3|3815.3|3816.9|3813.9|0
1646258400000|2022-03-02 22:00:00|3817.3|3814.3|3816.9|3813.9|3817.4|3814.4|3816.7|3813.7|0
1646258700000|2022-03-02 22:05:00|3816.7|3813.7|3816.5|3813.5|3816.7|3813.7|3816.5|3813.5|0
1646259000000|2022-03-02 22:10:00|3816.8|3813.8|3816.7|3813.7|3816.8|3813.8|3816.3|3813.3|0
1646259300000|2022-03-02 22:15:00|3816.8|3813.8|3817.1|3814.1|3817.2|3814.2|3816.7|3813.7|0
1646259600000|2022-03-02 22:20:00|3817|3814|3817.2|3814.2|3817.2|3814.2|3817|3814|0
1646259900000|2022-03-02 22:25:00|3817.3|3814.3|3817.6|3814.6|3817.7|3814.7|3817.1|3814.1|0
1646260200000|2022-03-02 22:30:00|3817.3|3814.3|3818.2|3815.2|3818.2|3815.2|3817.2|3814.2|0
1646260500000|2022-03-02 22:35:00|3818.4|3815.4|3818.4|3815.4|3818.6|3815.6|3817.7|3814.7|0
1646260800000|2022-03-02 22:40:00|3818.5|3815.5|3817.2|3814.2|3818.5|3815.5|3817.2|3814.2|0
1646261100000|2022-03-02 22:45:00|3816|3813|3815.7|3812.7|3816.1|3813.1|3813.7|3810.7|0
1646261400000|2022-03-02 22:50:00|3815.5|3812.5|3815.5|3812.5|3816|3813|3815.3|3812.3|0
1646261700000|2022-03-02 22:55:00|3815.6|3812.6|3816.4|3813.4|3816.6|3813.6|3815.6|3812.6|0
1646262000000|2022-03-02 23:00:00|3817.7|3814.7|3817.5|3814.5|3820.2|3817.2|3814.5|3811.5|0
1646262300000|2022-03-02 23:05:00|3817.7|3814.7|3819|3816|3820.3|3817.3|3817.5|3814.5|0
1646262600000|2022-03-02 23:10:00|3818.4|3815.4|3819.8|3816.8|3820.1|3817.1|3817.6|3814.6|0
1646262900000|2022-03-02 23:15:00|3819.4|3816.4|3819.2|3816.2|3820.1|3817.1|3818.8|3815.8|0
1646263200000|2022-03-02 23:20:00|3819.3|3816.3|3818.3|3815.3|3819.8|3816.8|3817.5|3814.5|0
1646263500000|2022-03-02 23:25:00|3818.4|3815.4|3817.9|3814.9|3818.6|3815.6|3816.9|3813.9|0
1646263800000|2022-03-02 23:30:00|3818|3815|3819.4|3816.4|3820.3|3817.3|3817.1|3814.1|0
1646264100000|2022-03-02 23:35:00|3819.6|3816.6|3816.7|3813.7|3819.6|3816.6|3816.7|3813.7|0
1646264400000|2022-03-02 23:40:00|3816.4|3813.4|3815.4|3812.4|3816.9|3813.9|3815.1|3812.1|0
1646264700000|2022-03-02 23:45:00|3815.6|3812.6|3817.9|3814.9|3818.3|3815.3|3815.4|3812.4|0
1646265000000|2022-03-02 23:50:00|3818|3815|3819.3|3816.3|3819.6|3816.6|3817.9|3814.9|0
1646265300000|2022-03-02 23:55:00|3819.4|3816.4|3818.9|3815.9|3819.8|3816.8|3818.5|3815.5|0
1646265600000|2022-03-03 00:00:00|3819.6|3816.6|3819.2|3816.2|3821.4|3818.4|3818.8|3815.8|0
1646265900000|2022-03-03 00:05:00|3819.3|3816.3|3818.8|3815.8|3820.3|3817.3|3817.3|3814.3|0
1646266200000|2022-03-03 00:10:00|3819|3816|3819.8|3816.8|3821.1|3818.1|3818.8|3815.8|0
1646266500000|2022-03-03 00:15:00|3819.7|3816.7|3819.1|3817.1|3821.1|3819.1|3812.8|3810.8|516
1646266800000|2022-03-03 00:20:00|3819.3|3817.3|3823.6|3821.6|3824.6|3822.6|3819.3|3817.3|279
1646267100000|2022-03-03 00:25:00|3823.3|3821.3|3824.6|3822.6|3826.3|3824.3|3822.1|3820.1|436
1646267400000|2022-03-03 00:30:00|3824.1|3822.1|3822.6|3820.6|3827.1|3825.1|3822.6|3820.6|253
1646267700000|2022-03-03 00:35:00|3823.1|3821.1|3822.3|3820.3|3824.1|3822.1|3822.1|3820.1|88
1646268000000|2022-03-03 00:40:00|3822.1|3820.1|3816.1|3814.1|3822.6|3820.6|3815.3|3813.3|166
1646268300000|2022-03-03 00:45:00|3815.8|3813.8|3819.6|3817.6|3819.6|3817.6|3815.1|3813.1|278
1646268600000|2022-03-03 00:50:00|3820.1|3818.1|3819.8|3817.8|3822.3|3820.3|3816.6|3814.6|168
1646268900000|2022-03-03 00:55:00|3820.1|3818.1|3820.1|3818.1|3822.3|3820.3|3819.1|3817.1|119
1646269200000|2022-03-03 01:00:00|3819.8|3817.8|3822.8|3820.8|3823.8|3821.8|3817.6|3815.6|378
1646269500000|2022-03-03 01:05:00|3823.3|3821.3|3821.6|3819.6|3823.8|3821.8|3821.6|3819.6|423
1646269800000|2022-03-03 01:10:00|3821.8|3819.8|3818.8|3816.8|3822.1|3820.1|3817.8|3815.8|704
1646270100000|2022-03-03 01:15:00|3818.6|3816.6|3821.1|3819.1|3822.6|3820.6|3818.3|3816.3|104
1646270400000|2022-03-03 01:20:00|3820.3|3818.3|3815.8|3813.8|3820.8|3818.8|3815.6|3813.6|193
1646270700000|2022-03-03 01:25:00|3816.6|3814.6|3815.8|3813.8|3817.8|3815.8|3815.6|3813.6|122
1646271000000|2022-03-03 01:30:00|3815.6|3813.6|3815.8|3813.8|3817.8|3815.8|3814.3|3812.3|119
1646271300000|2022-03-03 01:35:00|3815.6|3813.6|3813.8|3811.8|3818.8|3816.8|3813.6|3811.6|254
1646271600000|2022-03-03 01:40:00|3813.6|3811.6|3816.6|3814.6|3817.8|3815.8|3813.3|3811.3|149
1646271900000|2022-03-03 01:45:00|3816.3|3814.3|3815.3|3813.3|3817.6|3815.6|3813.6|3811.6|126
1646272200000|2022-03-03 01:50:00|3815.1|3813.1|3812.3|3810.3|3815.6|3813.6|3811.1|3809.1|130
1646272500000|2022-03-03 01:55:00|3812.1|3810.1|3811.3|3809.3|3813.8|3811.8|3811.1|3809.1|129
1646272800000|2022-03-03 02:00:00|3811.8|3809.8|3811.3|3809.3|3814.3|3812.3|3811.1|3809.1|70
1646273100000|2022-03-03 02:05:00|3811.1|3809.1|3814.8|3812.8|3815.1|3813.1|3811.1|3809.1|104
1646273400000|2022-03-03 02:10:00|3814.6|3812.6|3815.3|3813.3|3816.1|3814.1|3814.3|3812.3|123
1646273700000|2022-03-03 02:15:00|3814.8|3812.8|3819.6|3817.6|3820.8|3818.8|3814.8|3812.8|223
1646274000000|2022-03-03 02:20:00|3820.1|3818.1|3821.3|3819.3|3823.1|3821.1|3820.1|3818.1|155
1646274300000|2022-03-03 02:25:00|3821.6|3819.6|3823.3|3821.3|3823.6|3821.6|3820.3|3818.3|60
1646274600000|2022-03-03 02:30:00|3822.6|3820.6|3825.6|3823.6|3825.6|3823.6|3821.8|3819.8|73
1646274900000|2022-03-03 02:35:00|3826.1|3824.1|3824.6|3822.6|3828.1|3826.1|3824.6|3822.6|130
1646275200000|2022-03-03 02:40:00|3825.3|3823.3|3829.8|3827.8|3830.1|3828.1|3824.6|3822.6|125
1646275500000|2022-03-03 02:45:00|3829.6|3827.6|3830.6|3828.6|3832.6|3830.6|3829.6|3827.6|117
1646275800000|2022-03-03 02:50:00|3830.3|3828.3|3828.8|3826.8|3831.8|3829.8|3828.1|3826.1|86
1646276100000|2022-03-03 02:55:00|3829.1|3827.1|3830.8|3828.8|3831.6|3829.6|3828.1|3826.1|81
1646276400000|2022-03-03 03:00:00|3831.1|3829.1|3832.3|3830.3|3834.3|3832.3|3829.8|3827.8|87
1646276700000|2022-03-03 03:05:00|3832.1|3830.1|3830.8|3828.8|3832.6|3830.6|3830.1|3828.1|106
1646277000000|2022-03-03 03:10:00|3831.1|3829.1|3828.8|3826.8|3831.1|3829.1|3827.8|3825.8|72
1646277300000|2022-03-03 03:15:00|3828.6|3826.6|3827.6|3825.6|3828.8|3826.8|3827.6|3825.6|36
1646277600000|2022-03-03 03:20:00|3827.8|3825.8|3828.3|3826.3|3828.8|3826.8|3827.3|3825.3|34
1646277900000|2022-03-03 03:25:00|3828.1|3826.1|3827.3|3825.3|3828.6|3826.6|3827.1|3825.1|5
1646278200000|2022-03-03 03:30:00|3827.6|3825.6|3828.3|3826.3|3829.1|3827.1|3827.1|3825.1|47
1646278500000|2022-03-03 03:35:00|3828.1|3826.1|3827.3|3825.3|3828.1|3826.1|3826.8|3824.8|26
1646278800000|2022-03-03 03:40:00|3827.1|3825.1|3827.8|3825.8|3828.3|3826.3|3827.1|3825.1|147
1646279100000|2022-03-03 03:45:00|3827.6|3825.6|3829.8|3827.8|3830.6|3828.6|3827.6|3825.6|79
1646279400000|2022-03-03 03:50:00|3829.6|3827.6|3831.1|3829.1|3831.8|3829.8|3829.1|3827.1|121
1646279700000|2022-03-03 03:55:00|3831.3|3829.3|3830.1|3828.1|3833.3|3831.3|3830.1|3828.1|67
1646280000000|2022-03-03 04:00:00|3830.6|3828.6|3830.3|3828.3|3831.1|3829.1|3829.3|3827.3|32
1646280300000|2022-03-03 04:05:00|3830.1|3828.1|3829.3|3827.3|3830.8|3828.8|3827.1|3825.1|98
1646280600000|2022-03-03 04:10:00|3829.1|3827.1|3829.3|3827.3|3830.6|3828.6|3828.6|3826.6|12
1646280900000|2022-03-03 04:15:00|3829.1|3827.1|3828.3|3826.3|3829.8|3827.8|3828.1|3826.1|26
1646281200000|2022-03-03 04:20:00|3828.6|3826.6|3829.3|3827.3|3829.6|3827.6|3828.3|3826.3|12
1646281500000|2022-03-03 04:25:00|3829.1|3827.1|3829.8|3827.8|3830.1|3828.1|3829.1|3827.1|4
1646281800000|2022-03-03 04:30:00|3829.6|3827.6|3827.8|3825.8|3829.8|3827.8|3827.8|3825.8|32
1646282100000|2022-03-03 04:35:00|3827.6|3825.6|3829.3|3827.3|3829.6|3827.6|3827.3|3825.3|37
1646282400000|2022-03-03 04:40:00|3829.1|3827.1|3828.6|3826.6|3830.3|3828.3|3828.6|3826.6|73
1646282700000|2022-03-03 04:45:00|3829.1|3827.1|3825.6|3823.6|3829.3|3827.3|3825.1|3823.1|195
1646283000000|2022-03-03 04:50:00|3825.3|3823.3|3828.3|3826.3|3828.3|3826.3|3825.3|3823.3|35
1646283300000|2022-03-03 04:55:00|3828.1|3826.1|3828.1|3826.1|3828.6|3826.6|3827.1|3825.1|42
1646283600000|2022-03-03 05:00:00|3827.8|3825.8|3827.6|3825.6|3828.6|3826.6|3825.3|3823.3|74
1646283900000|2022-03-03 05:05:00|3827.3|3825.3|3830.6|3828.6|3831.1|3829.1|3827.3|3825.3|143
1646284200000|2022-03-03 05:10:00|3830.3|3828.3|3835.1|3833.1|3837.6|3835.6|3830.3|3828.3|410
1646284500000|2022-03-03 05:15:00|3834.6|3832.6|3834.3|3832.3|3835.3|3833.3|3832.6|3830.6|39
1646284800000|2022-03-03 05:20:00|3834.1|3832.1|3834.3|3832.3|3834.3|3832.3|3832.1|3830.1|102
1646285100000|2022-03-03 05:25:00|3835.1|3833.1|3835.6|3833.6|3835.6|3833.6|3833.6|3831.6|154
1646285400000|2022-03-03 05:30:00|3835.8|3833.8|3835.3|3833.3|3838.1|3836.1|3835.3|3833.3|97
1646285700000|2022-03-03 05:35:00|3835.1|3833.1|3839.8|3837.8|3840.1|3838.1|3835.1|3833.1|153
1646286000000|2022-03-03 05:40:00|3840.1|3838.1|3839.6|3837.6|3840.6|3838.6|3838.8|3836.8|48
1646286300000|2022-03-03 05:45:00|3839.3|3837.3|3838.6|3836.6|3840.8|3838.8|3838.3|3836.3|212
1646286600000|2022-03-03 05:50:00|3838.3|3836.3|3839.8|3837.8|3839.8|3837.8|3836.6|3834.6|97
1646286900000|2022-03-03 05:55:00|3840.3|3838.3|3838.3|3836.3|3840.8|3838.8|3838.1|3836.1|96
1646287200000|2022-03-03 06:00:00|3838.1|3836.1|3844.1|3842.1|3845.3|3843.3|3836.8|3834.8|587
1646287500000|2022-03-03 06:05:00|3844.6|3842.6|3841.8|3839.8|3844.6|3842.6|3841.3|3839.3|137
1646287800000|2022-03-03 06:10:00|3841.6|3839.6|3845.1|3843.1|3845.1|3843.1|3841.6|3839.6|154
1646288100000|2022-03-03 06:15:00|3844.8|3842.8|3840.1|3838.1|3846.1|3844.1|3838.1|3836.1|375
1646288400000|2022-03-03 06:20:00|3840.6|3838.6|3838.6|3836.6|3841.1|3839.1|3836.6|3834.6|266
1646288700000|2022-03-03 06:25:00|3838.3|3836.3|3834.3|3832.3|3839.1|3837.1|3833.1|3831.1|327
1646289000000|2022-03-03 06:30:00|3834.6|3832.6|3833.1|3831.1|3834.6|3832.6|3828.8|3826.8|247
1646289300000|2022-03-03 06:35:00|3832.8|3830.8|3834.3|3832.3|3835.1|3833.1|3830.3|3828.3|511
1646289600000|2022-03-03 06:40:00|3834.1|3832.1|3832.6|3830.6|3836.3|3834.3|3831.1|3829.1|310
1646289900000|2022-03-03 06:45:00|3833.8|3831.8|3834.1|3832.1|3835.3|3833.3|3829.8|3827.8|326
1646290200000|2022-03-03 06:50:00|3833.6|3831.6|3836.6|3834.6|3838.8|3836.8|3832.8|3830.8|528
1646290500000|2022-03-03 06:55:00|3837.1|3835.1|3838.6|3836.6|3840.6|3838.6|3834.3|3832.3|600
1646290800000|2022-03-03 07:00:00|3838.35|3836.85|3831.55|3830.05|3839.05|3837.55|3829.85|3828.35|1098
1646291100000|2022-03-03 07:05:00|3831.85|3830.35|3830.05|3828.55|3831.85|3830.35|3824.85|3823.35|874
1646291400000|2022-03-03 07:10:00|3830.35|3828.85|3830.05|3828.55|3833.05|3831.55|3828.35|3826.85|634
1646291700000|2022-03-03 07:15:00|3830.55|3829.05|3831.35|3829.85|3832.35|3830.85|3825.85|3824.35|501
1646292000000|2022-03-03 07:20:00|3831.85|3830.35|3834.55|3833.05|3835.35|3833.85|3831.35|3829.85|731
1646292300000|2022-03-03 07:25:00|3834.85|3833.35|3829.85|3828.35|3835.55|3834.05|3829.85|3828.35|1129
1646292600000|2022-03-03 07:30:00|3829.55|3828.05|3815.35|3813.85|3829.55|3828.05|3815.05|3813.55|3146
1646292900000|2022-03-03 07:35:00|3814.85|3813.35|3808.55|3807.05|3815.85|3814.35|3808.35|3806.85|2994
1646293200000|2022-03-03 07:40:00|3808.85|3807.35|3812.35|3810.85|3813.05|3811.55|3803.05|3801.55|5123
1646293500000|2022-03-03 07:45:00|3811.85|3810.35|3815.35|3813.85|3817.55|3816.05|3806.05|3804.55|2672
1646293800000|2022-03-03 07:50:00|3815.05|3813.55|3820.85|3819.35|3821.55|3820.05|3811.35|3809.85|3521
1646294100000|2022-03-03 07:55:00|3821.05|3819.55|3821.35|3819.85|3822.35|3820.85|3813.35|3811.85|3600
1646294400000|2022-03-03 08:00:00|3823.35|3821.85|3832.85|3831.35|3833.85|3832.35|3812.05|3810.55|13996
1646294700000|2022-03-03 08:05:00|3832.55|3831.05|3837.05|3835.55|3843.85|3842.35|3831.85|3830.35|8595
1646295000000|2022-03-03 08:10:00|3837.35|3835.85|3839.35|3837.85|3840.35|3838.85|3830.85|3829.35|5219
1646295300000|2022-03-03 08:15:00|3838.55|3837.05|3841.05|3839.55|3842.85|3841.35|3837.35|3835.85|4946
1646295600000|2022-03-03 08:20:00|3841.85|3840.35|3840.85|3839.35|3843.85|3842.35|3837.05|3835.55|6370
1646295900000|2022-03-03 08:25:00|3840.55|3839.05|3833.85|3832.35|3840.85|3839.35|3833.35|3831.85|5019
1646296200000|2022-03-03 08:30:00|3834.05|3832.55|3825.35|3823.85|3834.85|3833.35|3824.35|3822.85|7694
1646296500000|2022-03-03 08:35:00|3825.85|3824.35|3813.85|3812.35|3826.35|3824.85|3808.35|3806.85|12121
1646296800000|2022-03-03 08:40:00|3813.32|3811.82|3799.82|3798.32|3813.82|3812.32|3798.82|3797.32|9834
1646297100000|2022-03-03 08:45:00|3799.52|3798.02|3800.82|3799.32|3802.02|3800.52|3795.02|3793.52|15736
1646297400000|2022-03-03 08:50:00|3801.02|3799.52|3809.82|3808.32|3809.82|3808.32|3799.82|3798.32|7994
1646297700000|2022-03-03 08:55:00|3809.52|3808.02|3816.52|3815.02|3817.02|3815.52|3807.32|3805.82|13126
1646298000000|2022-03-03 09:00:00|3817.02|3815.52|3813.82|3812.32|3820.02|3818.52|3810.82|3809.32|4475
1646298300000|2022-03-03 09:05:00|3814.32|3812.82|3804.82|3803.32|3817.32|3815.82|3804.32|3802.82|6267
1646298600000|2022-03-03 09:10:00|3805.32|3803.82|3804.82|3803.32|3813.82|3812.32|3803.32|3801.82|9846
1646298900000|2022-03-03 09:15:00|3804.32|3802.82|3802.82|3801.32|3810.02|3808.52|3797.32|3795.82|9137
1646299200000|2022-03-03 09:20:00|3803.32|3801.82|3799.52|3798.02|3806.82|3805.32|3792.82|3791.32|9079
1646299500000|2022-03-03 09:25:00|3799.82|3798.32|3799.32|3797.82|3807.52|3806.02|3798.82|3797.32|7529
1646299800000|2022-03-03 09:30:00|3800.52|3799.02|3803.32|3801.82|3803.82|3802.32|3796.82|3795.32|3800
1646300100000|2022-03-03 09:35:00|3803.02|3801.52|3801.32|3799.82|3806.82|3805.32|3798.82|3797.32|4156
1646300400000|2022-03-03 09:40:00|3802.32|3800.82|3808.02|3806.52|3808.82|3807.32|3800.82|3799.32|4602
1646300700000|2022-03-03 09:45:00|3808.32|3806.82|3811.02|3809.52|3813.82|3812.32|3806.82|3805.32|3740
1646301000000|2022-03-03 09:50:00|3811.32|3809.82|3805.82|3804.32|3816.32|3814.82|3804.32|3802.82|5476
1646301300000|2022-03-03 09:55:00|3805.32|3803.82|3804.02|3802.52|3807.32|3805.82|3800.02|3798.52|7566
1646301600000|2022-03-03 10:00:00|3803.32|3801.82|3802.02|3800.52|3807.82|3806.32|3800.52|3799.02|4252
1646301900000|2022-03-03 10:05:00|3801.82|3800.32|3795.32|3793.82|3804.82|3803.32|3794.52|3793.02|4811
1646302200000|2022-03-03 10:10:00|3795.82|3794.32|3798.82|3797.32|3801.82|3800.32|3795.32|3793.82|3140
1646302500000|2022-03-03 10:15:00|3799.32|3797.82|3791.32|3789.82|3800.82|3799.32|3789.52|3788.02|5629
1646302800000|2022-03-03 10:20:00|3791.52|3790.02|3788.82|3787.32|3792.32|3790.82|3784.32|3782.82|5387
1646303100000|2022-03-03 10:25:00|3789.32|3787.82|3785.32|3783.82|3789.32|3787.82|3784.82|3783.32|2728
1646303400000|2022-03-03 10:30:00|3785.82|3784.32|3790.32|3788.82|3792.82|3791.32|3784.82|3783.32|5137
1646303700000|2022-03-03 10:35:00|3790.82|3789.32|3791.82|3790.32|3792.32|3790.82|3787.82|3786.32|4168
1646304000000|2022-03-03 10:40:00|3792.32|3790.82|3787.82|3786.32|3792.82|3791.32|3787.32|3785.82|5984
1646304300000|2022-03-03 10:45:00|3787.32|3785.82|3794.32|3792.82|3794.32|3792.82|3785.32|3783.82|5116
1646304600000|2022-03-03 10:50:00|3793.82|3792.32|3790.32|3788.82|3793.82|3792.32|3789.32|3787.82|8675
1646304900000|2022-03-03 10:55:00|3790.52|3789.02|3791.32|3789.82|3791.52|3790.02|3787.82|3786.32|4128
1646305200000|2022-03-03 11:00:00|3790.82|3789.32|3791.32|3789.82|3791.32|3789.82|3786.82|3785.32|5408
1646305500000|2022-03-03 11:05:00|3790.82|3789.32|3790.82|3789.32|3791.52|3790.02|3786.32|3784.82|3581
1646305800000|2022-03-03 11:10:00|3790.32|3788.82|3797.82|3796.32|3798.32|3796.82|3789.32|3787.82|2870
1646306100000|2022-03-03 11:15:00|3798.32|3796.82|3797.32|3795.82|3801.82|3800.32|3796.82|3795.32|3150
1646306400000|2022-03-03 11:20:00|3797.02|3795.52|3803.82|3802.32|3805.82|3804.32|3796.82|3795.32|3567
1646306700000|2022-03-03 11:25:00|3803.32|3801.82|3806.82|3805.32|3807.82|3806.32|3802.32|3800.82|2622
1646307000000|2022-03-03 11:30:00|3806.32|3804.82|3803.82|3802.32|3809.02|3807.52|3803.82|3802.32|3498
1646307300000|2022-03-03 11:35:00|3803.32|3801.82|3796.32|3794.82|3803.52|3802.02|3794.82|3793.32|13362
1646307600000|2022-03-03 11:40:00|3795.32|3793.82|3793.32|3791.82|3796.02|3794.52|3791.82|3790.32|3944
1646307900000|2022-03-03 11:45:00|3793.82|3792.32|3790.82|3789.32|3793.82|3792.32|3787.32|3785.82|3877
1646308200000|2022-03-03 11:50:00|3790.32|3788.82|3795.82|3794.32|3796.32|3794.82|3788.82|3787.32|3231
1646308500000|2022-03-03 11:55:00|3796.32|3794.82|3796.32|3794.82|3798.82|3797.32|3795.32|3793.82|3869
1646308800000|2022-03-03 12:00:00|3796.82|3795.32|3796.32|3794.82|3799.82|3798.32|3794.82|3793.32|3849
1646309100000|2022-03-03 12:05:00|3795.82|3794.32|3800.52|3799.02|3801.32|3799.82|3794.32|3792.82|7963
1646309400000|2022-03-03 12:10:00|3800.32|3798.82|3800.32|3798.82|3802.32|3800.82|3797.82|3796.32|4634
1646309700000|2022-03-03 12:15:00|3800.02|3798.52|3804.32|3802.82|3804.82|3803.32|3798.32|3796.82|6370
1646310000000|2022-03-03 12:20:00|3803.82|3802.32|3805.32|3803.82|3807.02|3805.52|3803.32|3801.82|12828
1646310300000|2022-03-03 12:25:00|3805.82|3804.32|3808.32|3806.82|3811.82|3810.32|3805.32|3803.82|3616
1646310600000|2022-03-03 12:30:00|3808.02|3806.52|3810.32|3808.82|3811.82|3810.32|3806.32|3804.82|3728
1646310900000|2022-03-03 12:35:00|3809.82|3808.32|3807.32|3805.82|3812.82|3811.32|3807.02|3805.52|2492
1646311200000|2022-03-03 12:40:00|3807.41|3805.91|3808.91|3807.41|3810.91|3809.41|3806.41|3804.91|2789
1646311500000|2022-03-03 12:45:00|3808.61|3807.11|3803.91|3802.41|3808.91|3807.41|3801.61|3800.11|3966
1646311800000|2022-03-03 12:50:00|3803.41|3801.91|3805.91|3804.41|3806.91|3805.41|3802.91|3801.41|6549
1646312100000|2022-03-03 12:55:00|3806.41|3804.91|3805.41|3803.91|3809.41|3807.91|3805.41|3803.91|12355
1646312400000|2022-03-03 13:00:00|3805.91|3804.41|3805.91|3804.41|3808.91|3807.41|3804.91|3803.41|8340
1646312700000|2022-03-03 13:05:00|3805.41|3803.91|3808.11|3806.61|3808.91|3807.41|3801.41|3799.91|5650
1646313000000|2022-03-03 13:10:00|3808.41|3806.91|3810.91|3809.41|3811.11|3809.61|3805.41|3803.91|4803
1646313300000|2022-03-03 13:15:00|3811.11|3809.61|3807.41|3805.91|3811.11|3809.61|3805.91|3804.41|8664
1646313600000|2022-03-03 13:20:00|3806.91|3805.41|3807.41|3805.91|3807.41|3805.91|3803.91|3802.41|7080
1646313900000|2022-03-03 13:25:00|3807.11|3805.61|3810.61|3809.11|3812.41|3810.91|3805.41|3803.91|3488
1646314200000|2022-03-03 13:30:00|3810.41|3808.91|3809.41|3807.91|3810.91|3809.41|3806.91|3805.41|2565
1646314500000|2022-03-03 13:35:00|3808.91|3807.41|3810.41|3808.91|3811.91|3810.41|3805.91|3804.41|3191
1646314800000|2022-03-03 13:40:00|3810.91|3809.41|3813.91|3812.41|3813.91|3812.41|3808.41|3806.91|3464
1646315100000|2022-03-03 13:45:00|3814.41|3812.91|3810.41|3808.91|3814.41|3812.91|3809.41|3807.91|2941
1646315400000|2022-03-03 13:50:00|3809.91|3808.41|3813.41|3811.91|3815.41|3813.91|3806.41|3804.91|10249
1646315700000|2022-03-03 13:55:00|3813.61|3812.11|3827.41|3825.91|3827.91|3826.41|3813.41|3811.91|9800
1646316000000|2022-03-03 14:00:00|3826.91|3825.41|3832.41|3830.91|3840.91|3839.41|3824.11|3822.61|13605
1646316300000|2022-03-03 14:05:00|3831.91|3830.41|3826.11|3824.61|3832.11|3830.61|3817.41|3815.91|12655
1646316600000|2022-03-03 14:10:00|3825.91|3824.41|3826.91|3825.41|3831.91|3830.41|3824.41|3822.91|6745
1646316900000|2022-03-03 14:15:00|3826.11|3824.61|3827.91|3826.41|3828.91|3827.41|3823.91|3822.41|4940
1646317200000|2022-03-03 14:20:00|3827.61|3826.11|3820.61|3819.11|3827.91|3826.41|3819.91|3818.41|6717
1646317500000|2022-03-03 14:25:00|3820.41|3818.91|3821.41|3819.91|3824.61|3823.11|3820.41|3818.91|3783
1646317800000|2022-03-03 14:30:00|3821.61|3820.11|3812.91|3811.41|3824.11|3822.61|3812.41|3810.91|5703
1646318100000|2022-03-03 14:35:00|3813.41|3811.91|3815.91|3814.41|3816.61|3815.11|3809.91|3808.41|7116
1646318400000|2022-03-03 14:40:00|3815.41|3813.91|3814.91|3813.41|3818.91|3817.41|3812.11|3810.61|4392
1646318700000|2022-03-03 14:45:00|3814.61|3813.11|3804.61|3803.11|3819.91|3818.41|3803.91|3802.41|7729
1646319000000|2022-03-03 14:50:00|3804.41|3802.91|3801.41|3799.91|3806.91|3805.41|3796.91|3795.41|6618
1646319300000|2022-03-03 14:55:00|3800.91|3799.41|3804.41|3802.91|3806.41|3804.91|3798.41|3796.91|5013
1646319600000|2022-03-03 15:00:00|3804.61|3803.11|3795.61|3794.11|3806.41|3804.91|3795.61|3794.11|7996
1646319900000|2022-03-03 15:05:00|3795.91|3794.41|3790.41|3788.91|3796.91|3795.41|3786.91|3785.41|8533
1646320200000|2022-03-03 15:10:00|3790.96|3789.46|3791.96|3790.46|3794.46|3792.96|3786.46|3784.96|8837
1646320500000|2022-03-03 15:15:00|3791.46|3789.96|3784.46|3782.96|3791.46|3789.96|3781.96|3780.46|11943
1646320800000|2022-03-03 15:20:00|3784.96|3783.46|3772.46|3770.96|3784.96|3783.46|3771.46|3769.96|21536
1646321100000|2022-03-03 15:25:00|3772.66|3771.16|3781.46|3779.96|3782.96|3781.46|3770.46|3768.96|19346
1646321400000|2022-03-03 15:30:00|3781.96|3780.46|3779.46|3777.96|3786.46|3784.96|3778.96|3777.46|9016
1646321700000|2022-03-03 15:35:00|3779.96|3778.46|3770.96|3769.46|3782.96|3781.46|3770.46|3768.96|6945
1646322000000|2022-03-03 15:40:00|3771.46|3769.96|3760.46|3758.96|3773.46|3771.96|3759.46|3757.96|17866
1646322300000|2022-03-03 15:45:00|3760.96|3759.46|3766.46|3764.96|3768.96|3767.46|3760.46|3758.96|10154
1646322600000|2022-03-03 15:50:00|3765.96|3764.46|3760.96|3759.46|3767.46|3765.96|3760.96|3759.46|8064
1646322900000|2022-03-03 15:55:00|3760.66|3759.16|3754.46|3752.96|3761.96|3760.46|3754.46|3752.96|13673
1646323200000|2022-03-03 16:00:00|3754.66|3753.16|3753.46|3751.96|3756.46|3754.96|3751.96|3750.46|10525
1646323500000|2022-03-03 16:05:00|3753.96|3752.46|3750.46|3748.96|3755.46|3753.96|3747.96|3746.46|19956
1646323800000|2022-03-03 16:10:00|3750.16|3748.66|3737.46|3735.96|3750.46|3748.96|3737.16|3735.66|15526
1646324100000|2022-03-03 16:15:00|3736.96|3735.46|3740.46|3738.96|3743.96|3742.46|3729.46|3727.96|19367
1646324400000|2022-03-03 16:20:00|3740.96|3739.46|3751.46|3749.96|3752.96|3751.46|3740.66|3739.16|18856
1646324700000|2022-03-03 16:25:00|3751.66|3750.16|3741.46|3739.96|3755.46|3753.96|3741.46|3739.96|32744
1646325000000|2022-03-03 16:30:00|3741.96|3740.46|3742.96|3741.46|3746.96|3745.46|3732.46|3730.96|40820
1646325300000|2022-03-03 16:35:00|3742.66|3741.16|3734.46|3732.96|3745.16|3743.66|3728.46|3726.96|33414
1646325600000|2022-03-03 16:40:00|3734.16|3732.66|3740.96|3739.46|3741.96|3740.46|3732.46|3730.96|16866
1646325900000|2022-03-03 16:45:00|3740.46|3738.96|3739.96|3738.46|3745.46|3743.96|3739.16|3737.66|9484
1646326200000|2022-03-03 16:50:00|3740.46|3738.96|3737.46|3735.96|3741.96|3740.46|3736.96|3735.46|10784
1646326500000|2022-03-03 16:55:00|3736.96|3735.46|3736.46|3734.96|3741.46|3739.96|3727.96|3726.46|18719
1646326800000|2022-03-03 17:00:00|3735.96|3734.46|3739.16|3737.66|3742.96|3741.46|3734.46|3732.96|4314
1646327100000|2022-03-03 17:05:00|3738.96|3737.46|3742.46|3740.96|3742.46|3740.96|3735.66|3734.16|4348
1646327400000|2022-03-03 17:10:00|3742.16|3740.66|3740.96|3739.46|3746.96|3745.46|3740.46|3738.96|5947
1646327700000|2022-03-03 17:15:00|3741.46|3739.96|3741.16|3739.66|3744.96|3743.46|3738.96|3737.46|3162
1646328000000|2022-03-03 17:20:00|3741.46|3739.96|3733.46|3731.96|3741.96|3740.46|3733.46|3731.96|4250
1646328300000|2022-03-03 17:25:00|3733.96|3732.46|3729.46|3727.96|3734.46|3732.96|3727.96|3726.46|4347
1646328600000|2022-03-03 17:30:00|3729.96|3728.46|3760.96|3759.46|3768.16|3766.66|3729.46|3727.96|21170
1646328900000|2022-03-03 17:35:00|3761.16|3759.66|3751.96|3750.46|3770.66|3769.16|3750.96|3749.46|12273
1646329200000|2022-03-03 17:40:00|3750.96|3749.46|3752.16|3750.66|3752.96|3751.46|3742.96|3741.46|4597
1646329500000|2022-03-03 17:45:00|3751.96|3750.46|3754.46|3752.96|3757.46|3755.96|3746.96|3745.46|4260
1646329800000|2022-03-03 17:50:00|3753.96|3752.46|3748.96|3747.46|3754.96|3753.46|3748.96|3747.46|1922
1646330100000|2022-03-03 17:55:00|3748.46|3746.96|3753.96|3752.46|3755.46|3753.96|3748.46|3746.96|2046
1646330400000|2022-03-03 18:00:00|3753.66|3752.16|3754.96|3753.46|3755.96|3754.46|3748.96|3747.46|1440
1646330700000|2022-03-03 18:05:00|3755.16|3753.66|3752.96|3751.46|3759.46|3757.96|3752.46|3750.96|1392
1646331000000|2022-03-03 18:10:00|3752.46|3750.96|3755.46|3753.96|3756.46|3754.96|3750.46|3748.96|1378
1646331300000|2022-03-03 18:15:00|3754.96|3753.46|3758.46|3756.96|3759.96|3758.46|3754.96|3753.46|1589
1646331600000|2022-03-03 18:20:00|3758.16|3756.66|3759.96|3758.46|3760.46|3758.96|3755.96|3754.46|1629
1646331900000|2022-03-03 18:25:00|3760.46|3758.96|3757.96|3756.46|3760.46|3758.96|3755.96|3754.46|1195
1646332200000|2022-03-03 18:30:00|3757.46|3755.96|3748.46|3746.96|3757.46|3755.96|3745.96|3744.46|2187
1646332500000|2022-03-03 18:35:00|3749.16|3747.66|3744.46|3742.96|3750.16|3748.66|3743.96|3742.46|1475
1646332800000|2022-03-03 18:40:00|3743.96|3742.46|3741.46|3739.96|3744.96|3743.46|3738.96|3737.46|1973
1646333100000|2022-03-03 18:45:00|3740.96|3739.46|3742.96|3741.46|3743.66|3742.16|3738.46|3736.96|1376
1646333400000|2022-03-03 18:50:00|3743.16|3741.66|3741.96|3740.46|3745.46|3743.96|3739.46|3737.96|2776
1646333700000|2022-03-03 18:55:00|3741.66|3740.16|3739.96|3738.46|3743.46|3741.96|3738.46|3736.96|1236
1646334000000|2022-03-03 19:00:00|3739.66|3738.16|3740.16|3738.66|3744.46|3742.96|3738.96|3737.46|1080
1646334300000|2022-03-03 19:05:00|3740.46|3738.96|3739.46|3737.96|3742.46|3740.96|3737.96|3736.46|1264
1646334600000|2022-03-03 19:10:00|3739.96|3738.46|3749.96|3748.46|3751.46|3749.96|3737.96|3736.46|1682
1646334900000|2022-03-03 19:15:00|3749.46|3747.96|3748.96|3747.46|3750.96|3749.46|3746.46|3744.96|1027
1646335200000|2022-03-03 19:20:00|3747.46|3745.96|3742.46|3740.96|3747.96|3746.46|3741.46|3739.96|1302
1646335500000|2022-03-03 19:25:00|3742.16|3740.66|3743.46|3741.96|3745.46|3743.96|3741.96|3740.46|1032
1646335800000|2022-03-03 19:30:00|3742.96|3741.46|3737.96|3736.46|3743.16|3741.66|3737.46|3735.96|1237
1646336100000|2022-03-03 19:35:00|3738.46|3736.96|3736.46|3734.96|3739.46|3737.96|3735.46|3733.96|1115
1646336400000|2022-03-03 19:40:00|3736.16|3734.66|3731.46|3729.96|3738.46|3736.96|3730.46|3728.96|1704
1646336700000|2022-03-03 19:45:00|3732.46|3730.96|3727.96|3726.46|3732.96|3731.46|3727.46|3725.96|1190
1646337000000|2022-03-03 19:50:00|3727.66|3726.16|3724.96|3723.46|3728.46|3726.96|3722.46|3720.96|2171
1646337300000|2022-03-03 19:55:00|3725.16|3723.66|3724.96|3723.46|3725.96|3724.46|3722.96|3721.46|1282
1646337600000|2022-03-03 20:00:00|3724.46|3722.96|3718.46|3716.96|3724.96|3723.46|3717.46|3715.96|2349
1646337900000|2022-03-03 20:05:00|3718.96|3717.46|3717.46|3715.96|3723.46|3721.96|3715.46|3713.96|2212
1646338200000|2022-03-03 20:10:00|3717.16|3715.66|3717.46|3715.96|3719.96|3718.46|3716.46|3714.96|1467
1646338500000|2022-03-03 20:15:00|3717.66|3716.16|3721.16|3719.66|3723.96|3722.46|3716.96|3715.46|1762
1646338800000|2022-03-03 20:20:00|3720.46|3718.96|3720.16|3718.66|3723.46|3721.96|3717.96|3716.46|1311
1646339100000|2022-03-03 20:25:00|3720.46|3718.96|3730.96|3729.46|3731.16|3729.66|3720.46|3718.96|1462
1646339400000|2022-03-03 20:30:00|3730.46|3728.96|3720.96|3719.46|3731.46|3729.96|3720.46|3718.96|1670
1646339700000|2022-03-03 20:35:00|3720.66|3719.16|3722.96|3721.46|3723.96|3722.46|3717.46|3715.96|1339
1646340000000|2022-03-03 20:40:00|3722.46|3720.96|3717.16|3715.66|3722.96|3721.46|3716.46|3714.96|1380
1646340300000|2022-03-03 20:45:00|3717.46|3715.96|3721.66|3720.16|3721.66|3720.16|3714.46|3712.96|1792
1646340600000|2022-03-03 20:50:00|3721.46|3719.96|3728.96|3727.46|3731.96|3730.46|3717.46|3715.96|3832
1646340900000|2022-03-03 20:55:00|3729.16|3727.66|3733.46|3731.96|3739.46|3737.96|3724.96|3723.46|6191
1646341200000|2022-03-03 21:00:00|3731.91|3728.91|3734.21|3731.21|3736.51|3733.51|3729.61|3726.61|31329
1646341500000|2022-03-03 21:05:00|3734.51|3731.51|3735.51|3732.51|3735.91|3732.91|3732.71|3729.71|0
1646341800000|2022-03-03 21:10:00|3735.21|3732.21|3736.31|3733.31|3738.11|3735.11|3735.21|3732.21|0
1646342100000|2022-03-03 21:15:00|3736.11|3733.11|3736.51|3733.51|3736.81|3733.81|3734.51|3731.51|0
1646342400000|2022-03-03 21:20:00|3736.41|3733.41|3735.21|3732.21|3736.41|3733.41|3734.01|3731.01|0
1646342700000|2022-03-03 21:25:00|3735.11|3732.11|3736.01|3733.01|3736.01|3733.01|3733.41|3730.41|0
1646343000000|2022-03-03 21:30:00|3735.81|3732.81|3734.51|3731.51|3736.11|3733.11|3733.71|3730.71|0
1646343300000|2022-03-03 21:35:00|3734.71|3731.71|3732.21|3729.21|3735.81|3732.81|3732.01|3729.01|0
1646343600000|2022-03-03 21:40:00|3732.41|3729.41|3732.91|3729.91|3733.41|3730.41|3731.91|3728.91|0
1646343900000|2022-03-03 21:45:00|3733.21|3730.21|3734.71|3731.71|3734.71|3731.71|3731.91|3728.91|0
1646344200000|2022-03-03 21:50:00|3734.61|3731.61|3737.21|3734.21|3737.51|3734.51|3734.31|3731.31|0
1646344500000|2022-03-03 21:55:00|3737.01|3734.01|3737.31|3734.31|3737.81|3734.81|3736.61|3733.61|0
1646344800000|2022-03-03 22:00:00|3737.41|3734.41|3737.01|3734.01|3737.41|3734.41|3737.01|3734.01|0
1646345100000|2022-03-03 22:05:00|3736.91|3733.91|3737.21|3734.21|3737.31|3734.31|3736.91|3733.91|0
1646345400000|2022-03-03 22:10:00|3737.11|3734.11|3737.51|3734.51|3737.71|3734.71|3737.11|3734.11|0
1646345700000|2022-03-03 22:15:00|3737.61|3734.61|3737.41|3734.41|3737.61|3734.61|3737.41|3734.41|0
1646346000000|2022-03-03 22:20:00|3737.51|3734.51|3738.71|3735.71|3738.71|3735.71|3737.41|3734.41|0
1646346300000|2022-03-03 22:25:00|3738.91|3735.91|3738.61|3735.61|3738.91|3735.91|3738.11|3735.11|0
1646346600000|2022-03-03 22:30:00|3738.71|3735.71|3738.41|3735.41|3738.91|3735.91|3738.41|3735.41|0
1646346900000|2022-03-03 22:35:00|3738.31|3735.31|3736.91|3733.91|3738.31|3735.31|3736.91|3733.91|0
1646347200000|2022-03-03 22:40:00|3737.01|3734.01|3737.01|3734.01|3737.11|3734.11|3736.91|3733.91|0
1646347500000|2022-03-03 22:45:00|3737.11|3734.11|3736.91|3733.91|3737.11|3734.11|3736.91|3733.91|0
1646347800000|2022-03-03 22:50:00|3737.01|3734.01|3736.61|3733.61|3737.01|3734.01|3736.61|3733.61|0
1646348100000|2022-03-03 22:55:00|3736.51|3733.51|3739.41|3736.41|3739.41|3736.41|3736.51|3733.51|0
1646348400000|2022-03-03 23:00:00|3740.51|3737.51|3738.41|3735.41|3740.71|3737.71|3737.51|3734.51|0
1646348700000|2022-03-03 23:05:00|3738.51|3735.51|3738.21|3735.21|3738.91|3735.91|3736.11|3733.11|0
1646349000000|2022-03-03 23:10:00|3738.41|3735.41|3740.31|3737.31|3740.91|3737.91|3737.31|3734.31|0
1646349300000|2022-03-03 23:15:00|3740.51|3737.51|3741.11|3738.11|3741.91|3738.91|3740.11|3737.11|0
1646349600000|2022-03-03 23:20:00|3741.51|3738.51|3738.71|3735.71|3741.61|3738.61|3738.71|3735.71|0
1646349900000|2022-03-03 23:25:00|3738.81|3735.81|3740.11|3737.11|3740.31|3737.31|3738.01|3735.01|0
1646350200000|2022-03-03 23:30:00|3740.21|3737.21|3743.41|3740.41|3743.91|3740.91|3740.21|3737.21|0
1646350500000|2022-03-03 23:35:00|3743.81|3740.81|3745.01|3742.01|3745.51|3742.51|3743.71|3740.71|0
1646350800000|2022-03-03 23:40:00|3745.11|3742.11|3744.41|3741.41|3745.21|3742.21|3743.91|3740.91|0
1646351100000|2022-03-03 23:45:00|3744.61|3741.61|3744.11|3741.11|3745.71|3742.71|3743.71|3740.71|0
1646351400000|2022-03-03 23:50:00|3743.91|3740.91|3745.01|3742.01|3745.61|3742.61|3743.71|3740.71|0
1646351700000|2022-03-03 23:55:00|3745.11|3742.11|3744.81|3741.81|3746.71|3743.71|3744.71|3741.71|0
1646352000000|2022-03-04 00:00:00|3745.21|3742.21|3746.71|3743.71|3747.31|3744.31|3743.71|3740.71|0
1646352300000|2022-03-04 00:05:00|3746.01|3743.01|3729.71|3726.71|3746.01|3743.01|3729.61|3726.61|0
1646352600000|2022-03-04 00:10:00|3729.21|3726.21|3727.11|3724.11|3732.81|3729.81|3720.11|3717.11|0
1646352900000|2022-03-04 00:15:00|3727.01|3724.01|3703.41|3701.41|3727.31|3724.31|3702.71|3700.71|5160
1646353200000|2022-03-04 00:20:00|3703.71|3701.71|3687.91|3685.91|3704.71|3702.71|3683.41|3681.41|2714
1646353500000|2022-03-04 00:25:00|3687.71|3685.71|3688.41|3686.41|3698.71|3696.71|3682.21|3680.21|1239
1646353800000|2022-03-04 00:30:00|3688.71|3686.71|3679.71|3677.71|3690.91|3688.91|3677.21|3675.21|1190
1646354100000|2022-03-04 00:35:00|3679.41|3677.41|3661.91|3659.91|3687.71|3685.71|3659.71|3657.71|2634
1646354400000|2022-03-04 00:40:00|3661.71|3659.71|3657.41|3655.41|3662.21|3660.21|3647.91|3645.91|5161
1646354700000|2022-03-04 00:45:00|3657.21|3655.21|3668.91|3666.91|3668.91|3666.91|3653.91|3651.91|1474
1646355000000|2022-03-04 00:50:00|3669.21|3667.21|3661.71|3659.71|3672.41|3670.41|3658.71|3656.71|1485
1646355300000|2022-03-04 00:55:00|3661.41|3659.41|3645.41|3643.41|3661.91|3659.91|3636.91|3634.91|4784
1646355600000|2022-03-04 01:00:00|3644.41|3642.41|3665.71|3663.71|3667.41|3665.41|3636.91|3634.91|1826
1646355900000|2022-03-04 01:05:00|3665.41|3663.41|3638.41|3636.41|3667.41|3665.41|3634.21|3632.21|1174
1646356200000|2022-03-04 01:10:00|3639.71|3637.71|3650.91|3648.91|3654.71|3652.71|3631.21|3629.21|1639
1646356500000|2022-03-04 01:15:00|3649.41|3647.41|3649.41|3647.41|3654.21|3652.21|3640.41|3638.41|1015
1646356800000|2022-03-04 01:20:00|3649.21|3647.21|3672.91|3670.91|3674.71|3672.71|3644.41|3642.41|2149
1646357100000|2022-03-04 01:25:00|3673.21|3671.21|3662.71|3660.71|3673.41|3671.41|3656.71|3654.71|1030
1646357400000|2022-03-04 01:30:00|3662.41|3660.41|3673.41|3671.41|3673.41|3671.41|3658.41|3656.41|839
1646357700000|2022-03-04 01:35:00|3673.91|3671.91|3667.41|3665.41|3677.41|3675.41|3667.21|3665.21|926
1646358000000|2022-03-04 01:40:00|3667.21|3665.21|3668.91|3666.91|3671.41|3669.41|3659.21|3657.21|750
1646358300000|2022-03-04 01:45:00|3669.21|3667.21|3676.41|3674.41|3678.21|3676.21|3665.21|3663.21|1067
1646358600000|2022-03-04 01:50:00|3677.21|3675.21|3687.91|3685.91|3697.41|3695.41|3676.71|3674.71|1897
1646358900000|2022-03-04 01:55:00|3688.71|3686.71|3694.21|3692.21|3701.41|3699.41|3687.91|3685.91|1895
1646359200000|2022-03-04 02:00:00|3693.91|3691.91|3680.41|3678.41|3695.71|3693.71|3674.91|3672.91|979
1646359500000|2022-03-04 02:05:00|3681.41|3679.41|3684.91|3682.91|3688.21|3686.21|3679.41|3677.41|353
1646359800000|2022-03-04 02:10:00|3685.21|3683.21|3690.21|3688.21|3693.21|3691.21|3683.71|3681.71|574
1646360100000|2022-03-04 02:15:00|3689.91|3687.91|3681.41|3679.41|3692.71|3690.71|3681.21|3679.21|631
1646360400000|2022-03-04 02:20:00|3682.41|3680.41|3682.71|3680.71|3686.71|3684.71|3678.21|3676.21|532
1646360700000|2022-03-04 02:25:00|3683.41|3681.41|3671.91|3669.91|3683.71|3681.71|3668.91|3666.91|1238
1646361000000|2022-03-04 02:30:00|3673.21|3671.21|3677.91|3675.91|3679.41|3677.41|3673.21|3671.21|355
1646361300000|2022-03-04 02:35:00|3678.21|3676.21|3680.71|3678.71|3687.91|3685.91|3670.41|3668.41|860
1646361600000|2022-03-04 02:40:00|3681.21|3679.21|3675.71|3673.71|3682.21|3680.21|3672.71|3670.71|544
1646361900000|2022-03-04 02:45:00|3675.91|3673.91|3664.91|3662.91|3675.91|3673.91|3662.41|3660.41|1058
1646362200000|2022-03-04 02:50:00|3663.41|3661.41|3661.41|3659.41|3667.71|3665.71|3649.91|3647.91|995
1646362500000|2022-03-04 02:55:00|3661.21|3659.21|3656.91|3654.91|3663.91|3661.91|3650.91|3648.91|978
1646362800000|2022-03-04 03:00:00|3657.91|3655.91|3655.41|3653.41|3668.21|3666.21|3653.71|3651.71|893
1646363100000|2022-03-04 03:05:00|3654.41|3652.41|3654.41|3652.41|3657.41|3655.41|3645.41|3643.41|1164
1646363400000|2022-03-04 03:10:00|3654.71|3652.71|3650.41|3648.41|3656.71|3654.71|3641.71|3639.71|911
1646363700000|2022-03-04 03:15:00|3650.71|3648.71|3639.41|3637.41|3652.41|3650.41|3639.41|3637.41|610
1646364000000|2022-03-04 03:20:00|3639.71|3637.71|3648.91|3646.91|3648.91|3646.91|3639.71|3637.71|723
1646364300000|2022-03-04 03:25:00|3649.21|3647.21|3648.41|3646.41|3650.71|3648.71|3641.71|3639.71|690
1646364600000|2022-03-04 03:30:00|3648.71|3646.71|3647.41|3645.41|3650.71|3648.71|3643.41|3641.41|671
1646364900000|2022-03-04 03:35:00|3644.91|3642.91|3644.91|3642.91|3650.21|3648.21|3642.91|3640.91|746
1646365200000|2022-03-04 03:40:00|3644.71|3642.71|3638.21|3636.21|3644.71|3642.71|3634.21|3632.21|1004
1646365500000|2022-03-04 03:45:00|3637.91|3635.91|3631.21|3629.21|3640.21|3638.21|3629.91|3627.91|963
1646365800000|2022-03-04 03:50:00|3630.91|3628.91|3637.21|3635.21|3640.91|3638.91|3630.41|3628.41|899
1646366100000|2022-03-04 03:55:00|3637.41|3635.41|3631.21|3629.21|3639.71|3637.71|3630.91|3628.91|753
1646366400000|2022-03-04 04:00:00|3631.71|3629.71|3627.91|3625.91|3633.41|3631.41|3627.71|3625.71|790
1646366700000|2022-03-04 04:05:00|3628.21|3626.21|3640.41|3638.41|3642.41|3640.41|3626.91|3624.91|1358
1646367000000|2022-03-04 04:10:00|3640.21|3638.21|3634.41|3632.41|3641.21|3639.21|3629.91|3627.91|915
1646367300000|2022-03-04 04:15:00|3634.71|3632.71|3635.91|3633.91|3637.71|3635.71|3630.91|3628.91|470
1646367600000|2022-03-04 04:20:00|3634.91|3632.91|3627.91|3625.91|3634.91|3632.91|3627.21|3625.21|791
1646367900000|2022-03-04 04:25:00|3628.21|3626.21|3632.91|3630.91|3634.41|3632.41|3627.21|3625.21|470
1646368200000|2022-03-04 04:30:00|3633.21|3631.21|3637.41|3635.41|3637.41|3635.41|3629.41|3627.41|428
1646368500000|2022-03-04 04:35:00|3637.21|3635.21|3644.71|3642.71|3645.91|3643.91|3635.41|3633.41|523
1646368800000|2022-03-04 04:40:00|3644.41|3642.41|3644.91|3642.91|3647.41|3645.41|3644.41|3642.41|361
1646369100000|2022-03-04 04:45:00|3644.71|3642.71|3641.41|3639.41|3644.91|3642.91|3638.41|3636.41|116
1646369400000|2022-03-04 04:50:00|3642.91|3640.91|3647.41|3645.41|3647.41|3645.41|3642.91|3640.91|256
1646369700000|2022-03-04 04:55:00|3647.71|3645.71|3651.41|3649.41|3653.41|3651.41|3646.91|3644.91|491
1646370000000|2022-03-04 05:00:00|3652.21|3650.21|3654.91|3652.91|3654.91|3652.91|3650.91|3648.91|402
1646370300000|2022-03-04 05:05:00|3656.71|3654.71|3657.21|3655.21|3657.91|3655.91|3653.71|3651.71|283
1646370600000|2022-03-04 05:10:00|3658.21|3656.21|3660.91|3658.91|3662.41|3660.41|3655.91|3653.91|806
1646370900000|2022-03-04 05:15:00|3661.21|3659.21|3657.41|3655.41|3661.91|3659.91|3656.21|3654.21|597
1646371200000|2022-03-04 05:20:00|3657.71|3655.71|3654.91|3652.91|3657.91|3655.91|3650.21|3648.21|611
1646371500000|2022-03-04 05:25:00|3655.21|3653.21|3647.21|3645.21|3655.71|3653.71|3646.21|3644.21|457
1646371800000|2022-03-04 05:30:00|3646.91|3644.91|3651.71|3649.71|3654.21|3652.21|3644.21|3642.21|313
1646372100000|2022-03-04 05:35:00|3651.41|3649.41|3651.91|3649.91|3655.21|3653.21|3651.41|3649.41|183
1646372400000|2022-03-04 05:40:00|3652.21|3650.21|3645.41|3643.41|3652.21|3650.21|3644.21|3642.21|293
1646372700000|2022-03-04 05:45:00|3645.21|3643.21|3644.91|3642.91|3647.91|3645.91|3643.41|3641.41|102
1646373000000|2022-03-04 05:50:00|3645.21|3643.21|3648.41|3646.41|3648.71|3646.71|3641.91|3639.91|340
1646373300000|2022-03-04 05:55:00|3648.21|3646.21|3654.21|3652.21|3654.91|3652.91|3646.91|3644.91|331
1646373600000|2022-03-04 06:00:00|3654.41|3652.41|3665.71|3663.71|3665.71|3663.71|3652.91|3650.91|1214
1646373900000|2022-03-04 06:05:00|3665.91|3663.91|3668.71|3666.71|3676.91|3674.91|3665.91|3663.91|970
1646374200000|2022-03-04 06:10:00|3668.91|3666.91|3668.41|3666.41|3673.21|3671.21|3667.91|3665.91|319
1646374500000|2022-03-04 06:15:00|3669.21|3667.21|3669.71|3667.71|3674.21|3672.21|3668.91|3666.91|269
1646374800000|2022-03-04 06:20:00|3669.91|3667.91|3669.41|3667.41|3669.91|3667.91|3667.21|3665.21|61
1646375100000|2022-03-04 06:25:00|3669.71|3667.71|3672.41|3670.41|3672.91|3670.91|3668.71|3666.71|230
1646375400000|2022-03-04 06:30:00|3671.21|3669.21|3671.41|3669.41|3674.21|3672.21|3667.91|3665.91|393
1646375700000|2022-03-04 06:35:00|3670.21|3668.21|3670.71|3668.71|3675.21|3673.21|3670.21|3668.21|592
1646376000000|2022-03-04 06:40:00|3670.41|3668.41|3671.41|3669.41|3674.21|3672.21|3669.21|3667.21|431
1646376300000|2022-03-04 06:45:00|3671.21|3669.21|3667.91|3665.91|3671.71|3669.71|3667.71|3665.71|992
1646376600000|2022-03-04 06:50:00|3668.21|3666.21|3669.91|3667.91|3672.21|3670.21|3662.91|3660.91|1327
1646376900000|2022-03-04 06:55:00|3669.21|3667.21|3674.71|3672.71|3677.21|3675.21|3669.21|3667.21|904
1646377200000|2022-03-04 07:00:00|3674.46|3672.96|3691.46|3689.96|3693.96|3692.46|3673.66|3672.16|4175
1646377500000|2022-03-04 07:05:00|3690.96|3689.46|3689.66|3688.16|3697.66|3696.16|3689.16|3687.66|2658
1646377800000|2022-03-04 07:10:00|3689.96|3688.46|3677.66|3676.16|3691.96|3690.46|3676.66|3675.16|2087
1646378100000|2022-03-04 07:15:00|3678.66|3677.16|3665.46|3663.96|3681.96|3680.46|3662.46|3660.96|2182
1646378400000|2022-03-04 07:20:00|3664.96|3663.46|3681.16|3679.66|3686.96|3685.46|3664.96|3663.46|2463
1646378700000|2022-03-04 07:25:00|3681.46|3679.96|3689.16|3687.66|3689.96|3688.46|3679.96|3678.46|1448
1646379000000|2022-03-04 07:30:00|3688.96|3687.46|3683.96|3682.46|3691.66|3690.16|3683.46|3681.96|1681
1646379300000|2022-03-04 07:35:00|3684.66|3683.16|3679.16|3677.66|3690.96|3689.46|3677.66|3676.16|2180
1646379600000|2022-03-04 07:40:00|3678.96|3677.46|3679.46|3677.96|3681.66|3680.16|3670.66|3669.16|3094
1646379900000|2022-03-04 07:45:00|3680.16|3678.66|3683.66|3682.16|3690.96|3689.46|3679.66|3678.16|2318
1646380200000|2022-03-04 07:50:00|3683.46|3681.96|3685.66|3684.16|3686.66|3685.16|3678.96|3677.46|2323
1646380500000|2022-03-04 07:55:00|3685.46|3683.96|3693.96|3692.46|3696.46|3694.96|3681.16|3679.66|5290
1646380800000|2022-03-04 08:00:00|3694.96|3693.46|3687.66|3686.16|3704.96|3703.46|3687.66|3686.16|16818
1646381100000|2022-03-04 08:05:00|3686.96|3685.46|3698.46|3696.96|3698.66|3697.16|3684.46|3682.96|10451
1646381400000|2022-03-04 08:10:00|3697.96|3696.46|3700.96|3699.46|3706.16|3704.66|3697.46|3695.96|8264
1646381700000|2022-03-04 08:15:00|3700.46|3698.96|3688.96|3687.46|3700.46|3698.96|3686.46|3684.96|6595
1646382000000|2022-03-04 08:20:00|3688.66|3687.16|3688.46|3686.96|3699.46|3697.96|3686.46|3684.96|7029
1646382300000|2022-03-04 08:25:00|3687.46|3685.96|3686.66|3685.16|3691.46|3689.96|3678.96|3677.46|7691
1646382600000|2022-03-04 08:30:00|3686.16|3684.66|3671.46|3669.96|3686.16|3684.66|3669.96|3668.46|16575
1646382900000|2022-03-04 08:35:00|3672.46|3670.96|3659.46|3657.96|3673.96|3672.46|3658.66|3657.16|12604
1646383200000|2022-03-04 08:40:00|3659.73|3658.23|3667.23|3665.73|3667.23|3665.73|3659.23|3657.73|19002
1646383500000|2022-03-04 08:45:00|3667.73|3666.23|3666.43|3664.93|3671.23|3669.73|3660.73|3659.23|10236
1646383800000|2022-03-04 08:50:00|3665.73|3664.23|3663.23|3661.73|3667.73|3666.23|3659.23|3657.73|7265
1646384100000|2022-03-04 08:55:00|3663.43|3661.93|3656.23|3654.73|3665.93|3664.43|3654.23|3652.73|15448
1646384400000|2022-03-04 09:00:00|3655.93|3654.43|3651.43|3649.93|3657.93|3656.43|3650.73|3649.23|12593
1646384700000|2022-03-04 09:05:00|3651.73|3650.23|3642.23|3640.73|3653.73|3652.23|3640.93|3639.43|9765
1646385000000|2022-03-04 09:10:00|3642.73|3641.23|3636.23|3634.73|3642.73|3641.23|3635.23|3633.73|13685
1646385300000|2022-03-04 09:15:00|3635.73|3634.23|3632.73|3631.23|3638.93|3637.43|3632.23|3630.73|31256
1646385600000|2022-03-04 09:20:00|3632.93|3631.43|3617.43|3615.93|3633.23|3631.73|3612.73|3611.23|27788
1646385900000|2022-03-04 09:25:00|3617.73|3616.23|3630.23|3628.73|3631.73|3630.23|3613.23|3611.73|16774
1646386200000|2022-03-04 09:30:00|3629.93|3628.43|3634.23|3632.73|3643.23|3641.73|3626.93|3625.43|26711
1646386500000|2022-03-04 09:35:00|3635.23|3633.73|3615.73|3614.23|3635.43|3633.93|3614.73|3613.23|10370
1646386800000|2022-03-04 09:40:00|3616.23|3614.73|3624.73|3623.23|3626.23|3624.73|3608.73|3607.23|16973
1646387100000|2022-03-04 09:45:00|3624.43|3622.93|3618.23|3616.73|3628.23|3626.73|3617.73|3616.23|14989
1646387400000|2022-03-04 09:50:00|3617.73|3616.23|3601.43|3599.93|3619.73|3618.23|3600.43|3598.93|21414
1646387700000|2022-03-04 09:55:00|3601.73|3600.23|3609.73|3608.23|3612.23|3610.73|3593.73|3592.23|18632
1646388000000|2022-03-04 10:00:00|3609.23|3607.73|3617.23|3615.73|3620.23|3618.73|3604.23|3602.73|9589
1646388300000|2022-03-04 10:05:00|3616.73|3615.23|3613.23|3611.73|3622.23|3620.73|3610.73|3609.23|15640
1646388600000|2022-03-04 10:10:00|3612.73|3611.23|3612.73|3611.23|3618.73|3617.23|3608.73|3607.23|11326
1646388900000|2022-03-04 10:15:00|3613.23|3611.73|3616.23|3614.73|3622.73|3621.23|3613.23|3611.73|14442
1646389200000|2022-03-04 10:20:00|3615.73|3614.23|3625.73|3624.23|3627.23|3625.73|3609.73|3608.23|21079
1646389500000|2022-03-04 10:25:00|3626.23|3624.73|3633.73|3632.23|3634.73|3633.23|3622.23|3620.73|15447
1646389800000|2022-03-04 10:30:00|3633.93|3632.43|3626.23|3624.73|3634.73|3633.23|3624.23|3622.73|8569
1646390100000|2022-03-04 10:35:00|3625.93|3624.43|3625.73|3624.23|3630.23|3628.73|3623.73|3622.23|8944
1646390400000|2022-03-04 10:40:00|3625.93|3624.43|3622.73|3621.23|3629.73|3628.23|3621.23|3619.73|9012
1646390700000|2022-03-04 10:45:00|3623.23|3621.73|3621.23|3619.73|3624.23|3622.73|3618.73|3617.23|11979
1646391000000|2022-03-04 10:50:00|3621.43|3619.93|3609.23|3607.73|3623.73|3622.23|3608.73|3607.23|13795
1646391300000|2022-03-04 10:55:00|3608.73|3607.23|3609.23|3607.73|3616.23|3614.73|3606.73|3605.23|14166
1646391600000|2022-03-04 11:00:00|3608.73|3607.23|3600.23|3598.73|3612.23|3610.73|3598.93|3597.43|12874
1646391900000|2022-03-04 11:05:00|3599.93|3598.43|3606.23|3604.73|3610.23|3608.73|3599.73|3598.23|17534
1646392200000|2022-03-04 11:10:00|3605.23|3603.73|3601.73|3600.23|3607.73|3606.23|3600.43|3598.93|14079
1646392500000|2022-03-04 11:15:00|3601.23|3599.73|3601.23|3599.73|3605.23|3603.73|3599.73|3598.23|11541
1646392800000|2022-03-04 11:20:00|3601.93|3600.43|3618.23|3616.73|3618.23|3616.73|3601.73|3600.23|17045
1646393100000|2022-03-04 11:25:00|3618.73|3617.23|3621.73|3620.23|3621.93|3620.43|3616.23|3614.73|12008
1646393400000|2022-03-04 11:30:00|3621.23|3619.73|3623.23|3621.73|3624.23|3622.73|3616.73|3615.23|4969
1646393700000|2022-03-04 11:35:00|3624.23|3622.73|3619.23|3617.73|3624.23|3622.73|3617.23|3615.73|36821
1646394000000|2022-03-04 11:40:00|3619.73|3618.23|3621.23|3619.73|3623.23|3621.73|3617.43|3615.93|7815
1646394300000|2022-03-04 11:45:00|3620.93|3619.43|3620.73|3619.23|3623.23|3621.73|3616.73|3615.23|4982
1646394600000|2022-03-04 11:50:00|3620.23|3618.73|3621.23|3619.73|3623.73|3622.23|3618.73|3617.23|6868
1646394900000|2022-03-04 11:55:00|3621.43|3619.93|3616.23|3614.73|3621.73|3620.23|3611.23|3609.73|4748
1646395200000|2022-03-04 12:00:00|3615.93|3614.43|3615.73|3614.23|3619.73|3618.23|3609.73|3608.23|9504
1646395500000|2022-03-04 12:05:00|3615.23|3613.73|3611.43|3609.93|3616.23|3614.73|3607.23|3605.73|4821
1646395800000|2022-03-04 12:10:00|3611.23|3609.73|3601.23|3599.73|3611.23|3609.73|3599.73|3598.23|14087
1646396100000|2022-03-04 12:15:00|3600.73|3599.23|3607.23|3605.73|3608.23|3606.73|3600.43|3598.93|6015
1646396400000|2022-03-04 12:20:00|3606.93|3605.43|3604.73|3603.23|3607.93|3606.43|3603.73|3602.23|3828
1646396700000|2022-03-04 12:25:00|3604.23|3602.73|3598.73|3597.23|3606.23|3604.73|3597.73|3596.23|8688
1646397000000|2022-03-04 12:30:00|3599.23|3597.73|3602.93|3601.43|3603.73|3602.23|3598.73|3597.23|4507
1646397300000|2022-03-04 12:35:00|3602.73|3601.23|3609.23|3607.73|3612.23|3610.73|3601.73|3600.23|13689
1646397600000|2022-03-04 12:40:00|3608.23|3606.73|3613.23|3611.73|3613.23|3611.73|3606.23|3604.73|5993
1646397900000|2022-03-04 12:45:00|3613.73|3612.23|3616.73|3615.23|3619.73|3618.23|3613.23|3611.73|5137
1646398200000|2022-03-04 12:50:00|3616.43|3614.93|3611.45|3609.95|3617.43|3615.93|3609.65|3608.15|7004
1646398500000|2022-03-04 12:55:00|3610.95|3609.45|3619.95|3618.45|3619.95|3618.45|3610.45|3608.95|7549
1646398800000|2022-03-04 13:00:00|3621.15|3619.65|3619.45|3617.95|3624.15|3622.65|3617.45|3615.95|7994
1646399100000|2022-03-04 13:05:00|3620.45|3618.95|3618.45|3616.95|3623.45|3621.95|3616.95|3615.45|3793
1646399400000|2022-03-04 13:10:00|3617.95|3616.45|3624.45|3622.95|3624.95|3623.45|3617.65|3616.15|5083
1646399700000|2022-03-04 13:15:00|3624.95|3623.45|3616.15|3614.65|3625.95|3624.45|3614.95|3613.45|19357
1646400000000|2022-03-04 13:20:00|3615.95|3614.45|3614.45|3612.95|3622.45|3620.95|3614.45|3612.95|7155
1646400300000|2022-03-04 13:25:00|3614.15|3612.65|3619.45|3617.95|3621.15|3619.65|3612.95|3611.45|6643
1646400600000|2022-03-04 13:30:00|3619.15|3617.65|3622.45|3620.95|3631.15|3629.65|3619.15|3617.65|9418
1646400900000|2022-03-04 13:35:00|3622.95|3621.45|3612.65|3611.15|3623.95|3622.45|3611.95|3610.45|15743
1646401200000|2022-03-04 13:40:00|3612.45|3610.95|3605.95|3604.45|3616.95|3615.45|3605.95|3604.45|14715
1646401500000|2022-03-04 13:45:00|3606.45|3604.95|3603.45|3601.95|3611.95|3610.45|3601.95|3600.45|7842
1646401800000|2022-03-04 13:50:00|3602.95|3601.45|3604.95|3603.45|3606.95|3605.45|3602.95|3601.45|7317
1646402100000|2022-03-04 13:55:00|3605.15|3603.65|3611.45|3609.95|3611.45|3609.95|3602.95|3601.45|7847
1646402400000|2022-03-04 14:00:00|3610.45|3608.95|3612.45|3610.95|3616.95|3615.45|3609.45|3607.95|6062
1646402700000|2022-03-04 14:05:00|3611.95|3610.45|3610.45|3608.95|3613.95|3612.45|3608.95|3607.45|3706
1646403000000|2022-03-04 14:10:00|3610.15|3608.65|3611.95|3610.45|3614.95|3613.45|3606.95|3605.45|4468
1646403300000|2022-03-04 14:15:00|3612.45|3610.95|3618.45|3616.95|3620.95|3619.45|3611.95|3610.45|8561
1646403600000|2022-03-04 14:20:00|3617.95|3616.45|3618.45|3616.95|3625.45|3623.95|3617.95|3616.45|14830
1646403900000|2022-03-04 14:25:00|3617.95|3616.45|3620.15|3618.65|3622.45|3620.95|3616.95|3615.45|5449
1646404200000|2022-03-04 14:30:00|3620.45|3618.95|3614.95|3613.45|3627.45|3625.95|3612.95|3611.45|11376
1646404500000|2022-03-04 14:35:00|3615.95|3614.45|3609.45|3607.95|3618.45|3616.95|3609.45|3607.95|14369
1646404800000|2022-03-04 14:40:00|3610.15|3608.65|3602.95|3601.45|3610.15|3608.65|3602.45|3600.95|11614
1646405100000|2022-03-04 14:45:00|3603.45|3601.95|3585.95|3584.45|3603.95|3602.45|3585.95|3584.45|24111
1646405400000|2022-03-04 14:50:00|3585.65|3584.15|3593.45|3591.95|3596.45|3594.95|3585.15|3583.65|13444
1646405700000|2022-03-04 14:55:00|3592.95|3591.45|3609.95|3608.45|3612.45|3610.95|3591.95|3590.45|12647
1646406000000|2022-03-04 15:00:00|3610.15|3608.65|3602.45|3600.95|3614.45|3612.95|3601.95|3600.45|10080
1646406300000|2022-03-04 15:05:00|3602.65|3601.15|3591.45|3589.95|3603.95|3602.45|3590.45|3588.95|11335
1646406600000|2022-03-04 15:10:00|3591.29|3589.79|3586.79|3585.29|3592.29|3590.79|3584.79|3583.29|15292
1646406900000|2022-03-04 15:15:00|3586.49|3584.99|3578.79|3577.29|3587.79|3586.29|3576.79|3575.29|18267
1646407200000|2022-03-04 15:20:00|3579.29|3577.79|3581.29|3579.79|3586.29|3584.79|3577.79|3576.29|22963
1646407500000|2022-03-04 15:25:00|3580.79|3579.29|3583.79|3582.29|3589.49|3587.99|3580.29|3578.79|13900
1646407800000|2022-03-04 15:30:00|3584.29|3582.79|3586.79|3585.29|3587.29|3585.79|3577.79|3576.29|14957
1646408100000|2022-03-04 15:35:00|3586.29|3584.79|3596.99|3595.49|3601.29|3599.79|3586.29|3584.79|17163
1646408400000|2022-03-04 15:40:00|3596.79|3595.29|3587.79|3586.29|3597.49|3595.99|3586.29|3584.79|10100
1646408700000|2022-03-04 15:45:00|3587.29|3585.79|3585.49|3583.99|3593.79|3592.29|3581.29|3579.79|14576
1646409000000|2022-03-04 15:50:00|3585.79|3584.29|3585.29|3583.79|3588.29|3586.79|3582.79|3581.29|8196
1646409300000|2022-03-04 15:55:00|3584.79|3583.29|3575.29|3573.79|3585.29|3583.79|3574.29|3572.79|11539
1646409600000|2022-03-04 16:00:00|3574.99|3573.49|3571.29|3569.79|3577.29|3575.79|3570.99|3569.49|12687
1646409900000|2022-03-04 16:05:00|3570.99|3569.49|3566.29|3564.79|3571.29|3569.79|3565.79|3564.29|18763
1646410200000|2022-03-04 16:10:00|3565.79|3564.29|3569.79|3568.29|3570.79|3569.29|3559.79|3558.29|15642
1646410500000|2022-03-04 16:15:00|3569.29|3567.79|3574.29|3572.79|3579.29|3577.79|3568.29|3566.79|24014
1646410800000|2022-03-04 16:20:00|3573.79|3572.29|3578.29|3576.79|3580.99|3579.49|3565.29|3563.79|22785
1646411100000|2022-03-04 16:25:00|3577.79|3576.29|3563.49|3561.99|3578.79|3577.29|3563.29|3561.79|47297
1646411400000|2022-03-04 16:30:00|3566.49|3564.99|3557.29|3555.79|3568.79|3567.29|3550.29|3548.79|57257
1646411700000|2022-03-04 16:35:00|3556.79|3555.29|3572.29|3570.79|3573.29|3571.79|3546.49|3544.99|44446
1646412000000|2022-03-04 16:40:00|3571.79|3570.29|3564.29|3562.79|3572.99|3571.49|3561.79|3560.29|16586
1646412300000|2022-03-04 16:45:00|3564.79|3563.29|3567.49|3565.99|3568.79|3567.29|3561.99|3560.49|7883
1646412600000|2022-03-04 16:50:00|3567.29|3565.79|3562.29|3560.79|3567.79|3566.29|3561.29|3559.79|7453
1646412900000|2022-03-04 16:55:00|3562.79|3561.29|3561.79|3560.29|3565.79|3564.29|3560.79|3559.29|10508
1646413200000|2022-03-04 17:00:00|3562.29|3560.79|3560.79|3559.29|3562.79|3561.29|3557.29|3555.79|6325
1646413500000|2022-03-04 17:05:00|3560.29|3558.79|3564.29|3562.79|3564.79|3563.29|3557.29|3555.79|4015
1646413800000|2022-03-04 17:10:00|3564.79|3563.29|3578.79|3577.29|3579.79|3578.29|3564.29|3562.79|8184
1646414100000|2022-03-04 17:15:00|3577.29|3575.79|3580.99|3579.49|3587.79|3586.29|3576.79|3575.29|8294
1646414400000|2022-03-04 17:20:00|3580.79|3579.29|3573.29|3571.79|3582.29|3580.79|3571.99|3570.49|4529
1646414700000|2022-03-04 17:25:00|3572.79|3571.29|3579.79|3578.29|3581.29|3579.79|3570.29|3568.79|3514
1646415000000|2022-03-04 17:30:00|3579.99|3578.49|3577.29|3575.79|3581.79|3580.29|3575.49|3573.99|2565
1646415300000|2022-03-04 17:35:00|3576.99|3575.49|3581.79|3580.29|3581.79|3580.29|3576.79|3575.29|4563
1646415600000|2022-03-04 17:40:00|3581.99|3580.49|3569.99|3568.49|3582.79|3581.29|3569.79|3568.29|3081
1646415900000|2022-03-04 17:45:00|3569.79|3568.29|3574.29|3572.79|3574.99|3573.49|3567.29|3565.79|3317
1646416200000|2022-03-04 17:50:00|3573.79|3572.29|3574.29|3572.79|3576.29|3574.79|3572.99|3571.49|4241
1646416500000|2022-03-04 17:55:00|3573.79|3572.29|3572.29|3570.79|3578.29|3576.79|3571.99|3570.49|2901
1646416800000|2022-03-04 18:00:00|3572.79|3571.29|3580.29|3578.79|3580.79|3579.29|3572.79|3571.29|2104
1646417100000|2022-03-04 18:05:00|3580.79|3579.29|3587.79|3586.29|3587.79|3586.29|3579.29|3577.79|4528
1646417400000|2022-03-04 18:10:00|3588.29|3586.79|3584.29|3582.79|3588.29|3586.79|3583.99|3582.49|1971
1646417700000|2022-03-04 18:15:00|3584.49|3582.99|3576.29|3574.79|3586.29|3584.79|3575.79|3574.29|2193
1646418000000|2022-03-04 18:20:00|3576.79|3575.29|3577.79|3576.29|3581.49|3579.99|3576.79|3575.29|2077
1646418300000|2022-03-04 18:25:00|3578.29|3576.79|3571.29|3569.79|3579.29|3577.79|3570.99|3569.49|1980
1646418600000|2022-03-04 18:30:00|3570.79|3569.29|3572.29|3570.79|3574.29|3572.79|3570.79|3569.29|1929
1646418900000|2022-03-04 18:35:00|3571.79|3570.29|3579.79|3578.29|3580.29|3578.79|3571.29|3569.79|1480
1646419200000|2022-03-04 18:40:00|3578.29|3576.79|3571.29|3569.79|3578.29|3576.79|3570.99|3569.49|2214
1646419500000|2022-03-04 18:45:00|3571.49|3569.99|3569.29|3567.79|3572.79|3571.29|3568.29|3566.79|2065
1646419800000|2022-03-04 18:50:00|3570.29|3568.79|3572.29|3570.79|3573.79|3572.29|3568.79|3567.29|1805
1646420100000|2022-03-04 18:55:00|3572.49|3570.99|3564.99|3563.49|3573.79|3572.29|3562.99|3561.49|2191
1646420400000|2022-03-04 19:00:00|3565.79|3564.29|3559.99|3558.49|3568.29|3566.79|3557.49|3555.99|3163
1646420700000|2022-03-04 19:05:00|3559.79|3558.29|3559.79|3558.29|3562.29|3560.79|3557.79|3556.29|1937
1646421000000|2022-03-04 19:10:00|3559.99|3558.49|3555.99|3554.49|3560.29|3558.79|3555.29|3553.79|2941
1646421300000|2022-03-04 19:15:00|3556.79|3555.29|3557.99|3556.49|3559.29|3557.79|3555.29|3553.79|1041
1646421600000|2022-03-04 19:20:00|3558.29|3556.79|3563.29|3561.79|3565.49|3563.99|3557.29|3555.79|2030
1646421900000|2022-03-04 19:25:00|3562.79|3561.29|3561.79|3560.29|3566.79|3565.29|3558.29|3556.79|1374
1646422200000|2022-03-04 19:30:00|3561.29|3559.79|3564.29|3562.79|3565.79|3564.29|3559.29|3557.79|1238
1646422500000|2022-03-04 19:35:00|3564.49|3562.99|3561.29|3559.79|3565.79|3564.29|3559.49|3557.99|1046
1646422800000|2022-03-04 19:40:00|3560.99|3559.49|3552.49|3550.99|3561.29|3559.79|3551.79|3550.29|1687
1646423100000|2022-03-04 19:45:00|3552.29|3550.79|3548.79|3547.29|3553.49|3551.99|3548.29|3546.79|2082
1646423400000|2022-03-04 19:50:00|3549.29|3547.79|3546.79|3545.29|3553.29|3551.79|3544.29|3542.79|3770
1646423700000|2022-03-04 19:55:00|3547.29|3545.79|3538.29|3536.79|3548.49|3546.99|3538.29|3536.79|2985
1646424000000|2022-03-04 20:00:00|3538.79|3537.29|3542.79|3541.29|3547.79|3546.29|3537.79|3536.29|2607
1646424300000|2022-03-04 20:05:00|3543.49|3541.99|3542.49|3540.99|3549.29|3547.79|3541.49|3539.99|1645
1646424600000|2022-03-04 20:10:00|3542.29|3540.79|3539.29|3537.79|3545.99|3544.49|3538.79|3537.29|1911
1646424900000|2022-03-04 20:15:00|3539.79|3538.29|3539.29|3537.79|3542.49|3540.99|3538.79|3537.29|1272
1646425200000|2022-03-04 20:20:00|3539.79|3538.29|3543.79|3542.29|3544.49|3542.99|3535.29|3533.79|5672
1646425500000|2022-03-04 20:25:00|3543.99|3542.49|3545.79|3544.29|3550.79|3549.29|3541.49|3539.99|2374
1646425800000|2022-03-04 20:30:00|3545.49|3543.99|3546.29|3544.79|3547.29|3545.79|3541.29|3539.79|2866
1646426100000|2022-03-04 20:35:00|3546.49|3544.99|3544.29|3542.79|3548.79|3547.29|3541.79|3540.29|2141
1646426400000|2022-03-04 20:40:00|3544.79|3543.29|3552.79|3551.29|3554.29|3552.79|3543.79|3542.29|2988
1646426700000|2022-03-04 20:45:00|3551.79|3550.29|3550.49|3548.99|3557.79|3556.29|3549.29|3547.79|4311
1646427000000|2022-03-04 20:50:00|3550.29|3548.79|3568.29|3566.79|3572.29|3570.79|3549.29|3547.79|7640
1646427300000|2022-03-04 20:55:00|3567.29|3565.79|3576.49|3574.99|3584.79|3583.29|3567.29|3565.79|11215
1646427600000|2022-03-04 21:00:00|3575.34|3572.34|3573.94|3570.94|3576.14|3573.14|3570.74|3567.74|59746
1646427900000|2022-03-04 21:05:00|3573.84|3570.84|3573.94|3570.94|3574.74|3571.74|3567.74|3564.74|0
1646428200000|2022-03-04 21:10:00|3573.64|3570.64|3570.24|3567.24|3574.24|3571.24|3569.44|3566.44|0
1646428500000|2022-03-04 21:15:00|3570.44|3567.44|3569.94|3566.94|3572.74|3569.74|3569.64|3566.64|0
1646428800000|2022-03-04 21:20:00|3570.24|3567.24|3571.04|3568.04|3572.84|3569.84|3569.44|3566.44|0
1646429100000|2022-03-04 21:25:00|3571.14|3568.14|3570.64|3567.64|3571.24|3568.24|3569.94|3566.94|0
1646429400000|2022-03-04 21:30:00|3570.44|3567.44|3572.64|3569.64|3573.04|3570.04|3570.44|3567.44|0
1646429700000|2022-03-04 21:35:00|3572.34|3569.34|3571.84|3568.84|3575.54|3572.54|3571.24|3568.24|0
1646430000000|2022-03-04 21:40:00|3571.94|3568.94|3572.04|3569.04|3573.14|3570.14|3571.54|3568.54|0
1646430300000|2022-03-04 21:45:00|3571.94|3568.94|3570.74|3567.74|3573.14|3570.14|3570.44|3567.44|0
1646430600000|2022-03-04 21:50:00|3570.44|3567.44|3569.44|3566.44|3571.24|3568.24|3569.44|3566.44|0
1646430900000|2022-03-04 21:55:00|3569.64|3566.64|3568.94|3565.94|3571.04|3568.04|3568.34|3565.34|0
1646607600000|2022-03-06 23:00:00|3545.94|3542.94|3521.04|3518.04|3546.24|3543.24|3515.14|3512.14|0
1646607900000|2022-03-06 23:05:00|3521.94|3518.94|3530.84|3527.84|3532.44|3529.44|3520.74|3517.74|0
1646608200000|2022-03-06 23:10:00|3530.64|3527.64|3532.94|3529.94|3532.94|3529.94|3521.64|3518.64|0
1646608500000|2022-03-06 23:15:00|3532.04|3529.04|3527.74|3524.74|3535.64|3532.64|3526.34|3523.34|0
1646608800000|2022-03-06 23:20:00|3527.44|3524.44|3521.24|3518.24|3528.54|3525.54|3515.64|3512.64|0
1646609100000|2022-03-06 23:25:00|3521.44|3518.44|3520.74|3517.74|3528.24|3525.24|3518.74|3515.74|0
1646609400000|2022-03-06 23:30:00|3520.84|3517.84|3524.84|3521.84|3527.54|3524.54|3518.64|3515.64|0
1646609700000|2022-03-06 23:35:00|3524.74|3521.74|3529.44|3526.44|3529.44|3526.44|3519.04|3516.04|0
1646610000000|2022-03-06 23:40:00|3529.54|3526.54|3520.14|3517.14|3529.54|3526.54|3520.04|3517.04|0
1646610300000|2022-03-06 23:45:00|3519.74|3516.74|3517.24|3514.24|3523.24|3520.24|3516.44|3513.44|0
1646610600000|2022-03-06 23:50:00|3517.34|3514.34|3513.34|3510.34|3518.04|3515.04|3508.74|3505.74|0
1646610900000|2022-03-06 23:55:00|3513.44|3510.44|3515.44|3512.44|3516.54|3513.54|3511.44|3508.44|0
1646611200000|2022-03-07 00:00:00|3515.24|3512.24|3515.64|3512.64|3516.64|3513.64|3510.74|3507.74|0
1646611500000|2022-03-07 00:05:00|3515.74|3512.74|3519.34|3516.34|3521.94|3518.94|3515.74|3512.74|0
1646611800000|2022-03-07 00:10:00|3519.24|3516.24|3520.54|3517.54|3521.54|3518.54|3516.24|3513.24|0
1646612100000|2022-03-07 00:15:00|3520.24|3517.24|3477.04|3475.04|3521.24|3518.24|3477.04|3475.04|1826
1646612400000|2022-03-07 00:20:00|3479.54|3477.54|3487.24|3485.24|3510.54|3508.54|3478.54|3476.54|2120
1646612700000|2022-03-07 00:25:00|3487.54|3485.54|3486.74|3484.74|3493.54|3491.54|3476.74|3474.74|1744
1646613000000|2022-03-07 00:30:00|3487.04|3485.04|3482.04|3480.04|3487.54|3485.54|3476.04|3474.04|1219
1646613300000|2022-03-07 00:35:00|3481.04|3479.04|3467.04|3465.04|3481.04|3479.04|3464.24|3462.24|1657
1646613600000|2022-03-07 00:40:00|3467.24|3465.24|3462.04|3460.04|3472.04|3470.04|3459.74|3457.74|1136
1646613900000|2022-03-07 00:45:00|3461.74|3459.74|3461.54|3459.54|3472.04|3470.04|3455.74|3453.74|1053
1646614200000|2022-03-07 00:50:00|3461.04|3459.04|3467.04|3465.04|3472.04|3470.04|3455.74|3453.74|999
1646614500000|2022-03-07 00:55:00|3466.74|3464.74|3458.74|3456.74|3468.54|3466.54|3458.04|3456.04|519
1646614800000|2022-03-07 01:00:00|3459.24|3457.24|3459.54|3457.54|3469.04|3467.04|3457.04|3455.04|905
1646615100000|2022-03-07 01:05:00|3459.24|3457.24|3456.74|3454.74|3462.74|3460.74|3453.04|3451.04|1070
1646615400000|2022-03-07 01:10:00|3457.74|3455.74|3454.54|3452.54|3462.24|3460.24|3452.74|3450.74|836
1646615700000|2022-03-07 01:15:00|3453.54|3451.54|3447.04|3445.04|3455.24|3453.24|3443.24|3441.24|1257
1646616000000|2022-03-07 01:20:00|3447.24|3445.24|3445.74|3443.74|3447.54|3445.54|3441.74|3439.74|767
1646616300000|2022-03-07 01:25:00|3446.04|3444.04|3439.24|3437.24|3446.24|3444.24|3435.54|3433.54|1891
1646616600000|2022-03-07 01:30:00|3439.04|3437.04|3446.24|3444.24|3448.24|3446.24|3433.24|3431.24|869
1646616900000|2022-03-07 01:35:00|3447.04|3445.04|3447.04|3445.04|3451.24|3449.24|3441.54|3439.54|727
1646617200000|2022-03-07 01:40:00|3446.74|3444.74|3440.74|3438.74|3447.04|3445.04|3435.54|3433.54|440
1646617500000|2022-03-07 01:45:00|3440.54|3438.54|3453.54|3451.54|3453.54|3451.54|3439.54|3437.54|818
1646617800000|2022-03-07 01:50:00|3453.74|3451.74|3451.74|3449.74|3453.74|3451.74|3445.24|3443.24|794
1646618100000|2022-03-07 01:55:00|3451.54|3449.54|3445.74|3443.74|3451.74|3449.74|3442.74|3440.74|567
1646618400000|2022-03-07 02:00:00|3445.24|3443.24|3448.24|3446.24|3450.74|3448.74|3445.24|3443.24|337
1646618700000|2022-03-07 02:05:00|3446.74|3444.74|3451.74|3449.74|3451.74|3449.74|3445.74|3443.74|241
1646619000000|2022-03-07 02:10:00|3451.54|3449.54|3447.54|3445.54|3451.54|3449.54|3444.24|3442.24|355
1646619300000|2022-03-07 02:15:00|3447.24|3445.24|3450.24|3448.24|3455.54|3453.54|3446.24|3444.24|946
1646619600000|2022-03-07 02:20:00|3450.54|3448.54|3452.24|3450.24|3455.04|3453.04|3448.74|3446.74|717
1646619900000|2022-03-07 02:25:00|3452.04|3450.04|3454.24|3452.24|3455.54|3453.54|3451.54|3449.54|822
1646620200000|2022-03-07 02:30:00|3454.54|3452.54|3454.74|3452.74|3454.74|3452.74|3448.54|3446.54|976
1646620500000|2022-03-07 02:35:00|3454.54|3452.54|3449.74|3447.74|3455.24|3453.24|3448.04|3446.04|685
1646620800000|2022-03-07 02:40:00|3450.24|3448.24|3456.24|3454.24|3456.24|3454.24|3449.04|3447.04|771
1646621100000|2022-03-07 02:45:00|3456.54|3454.54|3450.74|3448.74|3456.54|3454.54|3450.54|3448.54|232
1646621400000|2022-03-07 02:50:00|3450.54|3448.54|3446.24|3444.24|3451.74|3449.74|3446.04|3444.04|751
1646621700000|2022-03-07 02:55:00|3446.54|3444.54|3448.24|3446.24|3451.74|3449.74|3446.24|3444.24|417
1646622000000|2022-03-07 03:00:00|3448.54|3446.54|3446.04|3444.04|3450.24|3448.24|3445.04|3443.04|143
1646622300000|2022-03-07 03:05:00|3446.54|3444.54|3444.74|3442.74|3446.54|3444.54|3440.74|3438.74|402
1646622600000|2022-03-07 03:10:00|3444.54|3442.54|3441.24|3439.24|3447.24|3445.24|3440.24|3438.24|251
1646622900000|2022-03-07 03:15:00|3441.54|3439.54|3445.24|3443.24|3447.54|3445.54|3441.54|3439.54|366
1646623200000|2022-03-07 03:20:00|3445.54|3443.54|3464.74|3462.74|3467.74|3465.74|3444.54|3442.54|1181
1646623500000|2022-03-07 03:25:00|3465.04|3463.04|3472.24|3470.24|3482.24|3480.24|3463.24|3461.24|1508
1646623800000|2022-03-07 03:30:00|3472.74|3470.74|3465.74|3463.74|3474.24|3472.24|3461.04|3459.04|773
1646624100000|2022-03-07 03:35:00|3466.74|3464.74|3459.74|3457.74|3466.74|3464.74|3457.54|3455.54|503
1646624400000|2022-03-07 03:40:00|3461.04|3459.04|3460.24|3458.24|3464.54|3462.54|3460.04|3458.04|699
1646624700000|2022-03-07 03:45:00|3460.54|3458.54|3466.24|3464.24|3468.74|3466.74|3457.04|3455.04|246
1646625000000|2022-03-07 03:50:00|3466.54|3464.54|3461.74|3459.74|3467.24|3465.24|3458.74|3456.74|283
1646625300000|2022-03-07 03:55:00|3461.04|3459.04|3459.54|3457.54|3465.04|3463.04|3456.54|3454.54|183
1646625600000|2022-03-07 04:00:00|3459.24|3457.24|3457.74|3455.74|3464.74|3462.74|3457.54|3455.54|243
1646625900000|2022-03-07 04:05:00|3457.54|3455.54|3461.24|3459.24|3461.24|3459.24|3455.54|3453.54|311
1646626200000|2022-03-07 04:10:00|3461.04|3459.04|3457.74|3455.74|3461.74|3459.74|3457.04|3455.04|238
1646626500000|2022-03-07 04:15:00|3458.74|3456.74|3460.74|3458.74|3464.04|3462.04|3458.74|3456.74|190
1646626800000|2022-03-07 04:20:00|3460.54|3458.54|3464.04|3462.04|3467.74|3465.74|3458.74|3456.74|420
1646627100000|2022-03-07 04:25:00|3464.24|3462.24|3466.24|3464.24|3469.24|3467.24|3464.04|3462.04|221
1646627400000|2022-03-07 04:30:00|3466.04|3464.04|3462.74|3460.74|3467.54|3465.54|3462.24|3460.24|137
1646627700000|2022-03-07 04:35:00|3463.74|3461.74|3461.24|3459.24|3464.74|3462.74|3459.24|3457.24|197
1646628000000|2022-03-07 04:40:00|3461.04|3459.04|3469.24|3467.24|3471.24|3469.24|3460.24|3458.24|403
1646628300000|2022-03-07 04:45:00|3469.74|3467.74|3469.54|3467.54|3471.24|3469.24|3466.74|3464.74|213
1646628600000|2022-03-07 04:50:00|3468.74|3466.74|3468.24|3466.24|3470.04|3468.04|3465.74|3463.74|109
1646628900000|2022-03-07 04:55:00|3468.54|3466.54|3471.74|3469.74|3475.74|3473.74|3466.74|3464.74|192
1646629200000|2022-03-07 05:00:00|3471.04|3469.04|3471.24|3469.24|3474.54|3472.54|3470.54|3468.54|119
1646629500000|2022-03-07 05:05:00|3471.04|3469.04|3473.74|3471.74|3475.74|3473.74|3471.04|3469.04|285
1646629800000|2022-03-07 05:10:00|3474.24|3472.24|3475.54|3473.54|3479.54|3477.54|3474.24|3472.24|320
1646630100000|2022-03-07 05:15:00|3475.74|3473.74|3486.74|3484.74|3490.74|3488.74|3475.74|3473.74|1126
1646630400000|2022-03-07 05:20:00|3486.24|3484.24|3484.74|3482.74|3496.54|3494.54|3483.54|3481.54|953
1646630700000|2022-03-07 05:25:00|3484.24|3482.24|3474.54|3472.54|3485.24|3483.24|3472.24|3470.24|387
1646631000000|2022-03-07 05:30:00|3475.04|3473.04|3470.24|3468.24|3475.74|3473.74|3467.24|3465.24|537
1646631300000|2022-03-07 05:35:00|3469.54|3467.54|3467.74|3465.74|3470.54|3468.54|3465.24|3463.24|339
1646631600000|2022-03-07 05:40:00|3468.54|3466.54|3464.04|3462.04|3470.24|3468.24|3462.74|3460.74|358
1646631900000|2022-03-07 05:45:00|3463.74|3461.74|3464.24|3462.24|3468.74|3466.74|3463.24|3461.24|204
1646632200000|2022-03-07 05:50:00|3465.24|3463.24|3467.74|3465.74|3469.24|3467.24|3463.74|3461.74|148
1646632500000|2022-03-07 05:55:00|3467.54|3465.54|3467.74|3465.74|3473.24|3471.24|3466.74|3464.74|641
1646632800000|2022-03-07 06:00:00|3465.24|3463.24|3465.04|3463.04|3474.04|3472.04|3461.04|3459.04|890
1646633100000|2022-03-07 06:05:00|3464.74|3462.74|3466.74|3464.74|3474.04|3472.04|3463.54|3461.54|589
1646633400000|2022-03-07 06:10:00|3467.04|3465.04|3469.24|3467.24|3469.54|3467.54|3465.54|3463.54|471
1646633700000|2022-03-07 06:15:00|3469.54|3467.54|3464.74|3462.74|3472.74|3470.74|3462.74|3460.74|281
1646634000000|2022-03-07 06:20:00|3466.24|3464.24|3466.04|3464.04|3468.04|3466.04|3464.04|3462.04|295
1646634300000|2022-03-07 06:25:00|3465.54|3463.54|3473.24|3471.24|3473.54|3471.54|3465.54|3463.54|175
1646634600000|2022-03-07 06:30:00|3473.54|3471.54|3473.04|3471.04|3479.54|3477.54|3472.74|3470.74|478
1646634900000|2022-03-07 06:35:00|3472.74|3470.74|3467.74|3465.74|3473.04|3471.04|3467.54|3465.54|737
1646635200000|2022-03-07 06:40:00|3467.54|3465.54|3465.74|3463.74|3469.04|3467.04|3465.24|3463.24|1593
1646635500000|2022-03-07 06:45:00|3465.54|3463.54|3471.54|3469.54|3471.74|3469.74|3465.04|3463.04|841
1646635800000|2022-03-07 06:50:00|3471.24|3469.24|3470.54|3468.54|3473.54|3471.54|3470.04|3468.04|542
1646636100000|2022-03-07 06:55:00|3470.24|3468.24|3473.04|3471.04|3473.04|3471.04|3468.04|3466.04|1100
1646636400000|2022-03-07 07:00:00|3472.79|3471.29|3467.29|3465.79|3485.79|3484.29|3464.99|3463.49|4519
1646636700000|2022-03-07 07:05:00|3465.99|3464.49|3467.79|3466.29|3471.99|3470.49|3456.29|3454.79|4262
1646637000000|2022-03-07 07:10:00|3466.49|3464.99|3469.99|3468.49|3474.79|3473.29|3462.99|3461.49|1850
1646637300000|2022-03-07 07:15:00|3470.29|3468.79|3469.29|3467.79|3477.79|3476.29|3466.79|3465.29|3258
1646637600000|2022-03-07 07:20:00|3469.79|3468.29|3464.79|3463.29|3470.49|3468.99|3464.79|3463.29|1871
1646637900000|2022-03-07 07:25:00|3464.99|3463.49|3461.29|3459.79|3470.79|3469.29|3460.29|3458.79|2933
1646638200000|2022-03-07 07:30:00|3461.99|3460.49|3455.29|3453.79|3464.29|3462.79|3450.79|3449.29|4790
1646638500000|2022-03-07 07:35:00|3454.79|3453.29|3439.79|3438.29|3455.29|3453.79|3436.99|3435.49|3790
1646638800000|2022-03-07 07:40:00|3439.29|3437.79|3429.99|3428.49|3439.29|3437.79|3423.79|3422.29|10279
1646639100000|2022-03-07 07:45:00|3430.29|3428.79|3432.29|3430.79|3441.49|3439.99|3429.29|3427.79|7091
1646639400000|2022-03-07 07:50:00|3431.99|3430.49|3429.79|3428.29|3435.99|3434.49|3424.79|3423.29|6696
1646639700000|2022-03-07 07:55:00|3429.29|3427.79|3424.29|3422.79|3435.49|3433.99|3418.79|3417.29|15394
1646640000000|2022-03-07 08:00:00|3424.49|3422.99|3445.79|3444.29|3459.79|3458.29|3424.49|3422.99|39804
1646640300000|2022-03-07 08:05:00|3446.79|3445.29|3446.79|3445.29|3458.29|3456.79|3445.29|3443.79|17168
1646640600000|2022-03-07 08:10:00|3448.79|3447.29|3426.99|3425.49|3454.29|3452.79|3421.99|3420.49|21886
1646640900000|2022-03-07 08:15:00|3427.29|3425.79|3423.29|3421.79|3436.29|3434.79|3415.49|3413.99|16458
1646641200000|2022-03-07 08:20:00|3423.79|3422.29|3398.79|3397.29|3424.79|3423.29|3395.79|3394.29|22298
1646641500000|2022-03-07 08:25:00|3399.79|3398.29|3403.79|3402.29|3410.29|3408.79|3394.99|3393.49|15440
1646641800000|2022-03-07 08:30:00|3402.79|3401.29|3402.79|3401.29|3402.79|3401.29|3387.79|3386.29|19076
1646642100000|2022-03-07 08:35:00|3401.79|3400.29|3412.79|3411.29|3426.29|3424.79|3399.79|3398.29|22015
1646642400000|2022-03-07 08:40:00|3412.8|3411.3|3405.8|3404.3|3417|3415.5|3402.3|3400.8|19925
1646642700000|2022-03-07 08:45:00|3405.3|3403.8|3404.5|3403|3414.3|3412.8|3402.3|3400.8|25571
1646643000000|2022-03-07 08:50:00|3403.5|3402|3418.8|3417.3|3419.8|3418.3|3401.5|3400|16606
1646643300000|2022-03-07 08:55:00|3419.3|3417.8|3433.8|3432.3|3436.5|3435|3418.8|3417.3|16005
1646643600000|2022-03-07 09:00:00|3434.3|3432.8|3430.3|3428.8|3442.3|3440.8|3429|3427.5|18509
1646643900000|2022-03-07 09:05:00|3432|3430.5|3455.3|3453.8|3457.3|3455.8|3431.3|3429.8|20251
1646644200000|2022-03-07 09:10:00|3455.5|3454|3463.8|3462.3|3467.8|3466.3|3452.8|3451.3|25463
1646644500000|2022-03-07 09:15:00|3464.3|3462.8|3453.3|3451.8|3464.3|3462.8|3450.3|3448.8|12727
1646644800000|2022-03-07 09:20:00|3453.8|3452.3|3448.8|3447.3|3458.8|3457.3|3444.8|3443.3|12260
1646645100000|2022-03-07 09:25:00|3449.3|3447.8|3449.3|3447.8|3457.5|3456|3444.8|3443.3|17335
1646645400000|2022-03-07 09:30:00|3449.8|3448.3|3439.3|3437.8|3452.8|3451.3|3435.8|3434.3|17955
1646645700000|2022-03-07 09:35:00|3438.8|3437.3|3433.5|3432|3441|3439.5|3430.3|3428.8|13119
1646646000000|2022-03-07 09:40:00|3433.3|3431.8|3439.3|3437.8|3445|3443.5|3424.8|3423.3|13033
1646646300000|2022-03-07 09:45:00|3439.8|3438.3|3431|3429.5|3440.5|3439|3422.8|3421.3|11209
1646646600000|2022-03-07 09:50:00|3430.8|3429.3|3441.3|3439.8|3442.3|3440.8|3426.3|3424.8|9397
1646646900000|2022-03-07 09:55:00|3441.5|3440|3461.3|3459.8|3461.3|3459.8|3438.8|3437.3|10259
1646647200000|2022-03-07 10:00:00|3461|3459.5|3461.3|3459.8|3463.8|3462.3|3454.8|3453.3|9905
1646647500000|2022-03-07 10:05:00|3460.5|3459|3463.3|3461.8|3464.8|3463.3|3452.5|3451|8361
1646647800000|2022-03-07 10:10:00|3463.5|3462|3473.3|3471.8|3474.8|3473.3|3460.8|3459.3|11152
1646648100000|2022-03-07 10:15:00|3473.8|3472.3|3474.3|3472.8|3477.3|3475.8|3466.3|3464.8|10594
1646648400000|2022-03-07 10:20:00|3474.8|3473.3|3474.8|3473.3|3478.3|3476.8|3471.3|3469.8|10526
1646648700000|2022-03-07 10:25:00|3474.3|3472.8|3459.3|3457.8|3478.8|3477.3|3459.3|3457.8|11612
1646649000000|2022-03-07 10:30:00|3458.8|3457.3|3456.3|3454.8|3463.8|3462.3|3453.5|3452|14173
1646649300000|2022-03-07 10:35:00|3455.8|3454.3|3445.5|3444|3459.8|3458.3|3445.5|3444|8179
1646649600000|2022-03-07 10:40:00|3445.8|3444.3|3453.3|3451.8|3455.3|3453.8|3444.8|3443.3|9016
1646649900000|2022-03-07 10:45:00|3454|3452.5|3457.3|3455.8|3460|3458.5|3452.5|3451|7308
1646650200000|2022-03-07 10:50:00|3457.5|3456|3462.8|3461.3|3465.3|3463.8|3456.8|3455.3|13999
1646650500000|2022-03-07 10:55:00|3462.5|3461|3457.8|3456.3|3469.8|3468.3|3457.3|3455.8|22022
1646650800000|2022-03-07 11:00:00|3458.3|3456.8|3456.3|3454.8|3460.3|3458.8|3454.3|3452.8|12416
1646651100000|2022-03-07 11:05:00|3456.8|3455.3|3465.8|3464.3|3465.8|3464.3|3454.3|3452.8|16063
1646651400000|2022-03-07 11:10:00|3465.5|3464|3476.5|3475|3477.8|3476.3|3464.8|3463.3|21810
1646651700000|2022-03-07 11:15:00|3476.8|3475.3|3470.8|3469.3|3477.3|3475.8|3456.3|3454.8|15883
1646652000000|2022-03-07 11:20:00|3471.3|3469.8|3482.3|3480.8|3485.5|3484|3468.3|3466.8|23541
1646652300000|2022-03-07 11:25:00|3481.8|3480.3|3474|3472.5|3487.3|3485.8|3474|3472.5|15520
1646652600000|2022-03-07 11:30:00|3474.3|3472.8|3478.8|3477.3|3483.3|3481.8|3474.3|3472.8|5794
1646652900000|2022-03-07 11:35:00|3478.3|3476.8|3474.3|3472.8|3482.3|3480.8|3473.5|3472|7861
1646653200000|2022-03-07 11:40:00|3473.8|3472.3|3483.5|3482|3486.8|3485.3|3472.8|3471.3|5917
1646653500000|2022-03-07 11:45:00|3483.8|3482.3|3491.8|3490.3|3493|3491.5|3483.8|3482.3|17589
1646653800000|2022-03-07 11:50:00|3492.3|3490.8|3501.3|3499.8|3503.3|3501.8|3491.3|3489.8|14695
1646654100000|2022-03-07 11:55:00|3500.8|3499.3|3506.8|3505.3|3509.3|3507.8|3499.3|3497.8|9850
1646654400000|2022-03-07 12:00:00|3507|3505.5|3530.8|3529.3|3530.8|3529.3|3506.8|3505.3|32246
1646654700000|2022-03-07 12:05:00|3529.5|3528|3523.3|3521.8|3530.8|3529.3|3519.5|3518|16984
1646655000000|2022-03-07 12:10:00|3523.8|3522.3|3527.3|3525.8|3530.3|3528.8|3520.8|3519.3|15951
1646655300000|2022-03-07 12:15:00|3526.8|3525.3|3541.8|3540.3|3543.8|3542.3|3524.3|3522.8|27224
1646655600000|2022-03-07 12:20:00|3541.5|3540|3550.8|3549.3|3556.8|3555.3|3537.8|3536.3|19185
1646655900000|2022-03-07 12:25:00|3551|3549.5|3550.8|3549.3|3556.3|3554.8|3535.8|3534.3|17330
1646656200000|2022-03-07 12:30:00|3550.3|3548.8|3551.8|3550.3|3555.8|3554.3|3546.8|3545.3|15460
1646656500000|2022-03-07 12:35:00|3551.5|3550|3551.8|3550.3|3553.3|3551.8|3548.3|3546.8|9790
1646656800000|2022-03-07 12:40:00|3551.5|3550|3545.3|3543.8|3552.3|3550.8|3542.5|3541|8024
1646657100000|2022-03-07 12:45:00|3545.8|3544.3|3527.5|3526|3548.8|3547.3|3526.8|3525.3|13569
1646657400000|2022-03-07 12:50:00|3527.8|3526.3|3533.8|3532.3|3534.8|3533.3|3524.5|3523|17699
1646657700000|2022-03-07 12:55:00|3534|3532.5|3518.5|3517|3538|3536.5|3516|3514.5|10475
1646658000000|2022-03-07 13:00:00|3518.8|3517.3|3515.3|3513.8|3523|3521.5|3510.8|3509.3|11620
1646658300000|2022-03-07 13:05:00|3516.3|3514.8|3526.8|3525.3|3526.8|3525.3|3513.5|3512|11140
1646658600000|2022-03-07 13:10:00|3526.3|3524.8|3537.3|3535.8|3538.8|3537.3|3525.8|3524.3|7371
1646658900000|2022-03-07 13:15:00|3537|3535.5|3546|3544.5|3546.3|3544.8|3536.3|3534.8|5322
1646659200000|2022-03-07 13:20:00|3546.3|3544.8|3548.5|3547|3552.5|3551|3541.5|3540|11566
1646659500000|2022-03-07 13:25:00|3548.8|3547.3|3548.5|3547|3554.3|3552.8|3547.3|3545.8|13880
1646659800000|2022-03-07 13:30:00|3548.8|3547.3|3555.8|3554.3|3556.3|3554.8|3546.3|3544.8|7007
1646660100000|2022-03-07 13:35:00|3554.8|3553.3|3553.3|3551.8|3556.3|3554.8|3546.3|3544.8|7180
1646660400000|2022-03-07 13:40:00|3552.8|3551.3|3555.8|3554.3|3558.8|3557.3|3549.3|3547.8|11841
1646660700000|2022-03-07 13:45:00|3556.3|3554.8|3566.3|3564.8|3568.3|3566.8|3552.8|3551.3|8159
1646661000000|2022-03-07 13:50:00|3566.8|3565.3|3558.5|3557|3567|3565.5|3552.8|3551.3|7288
1646661300000|2022-03-07 13:55:00|3558.8|3557.3|3557.8|3556.3|3566.8|3565.3|3557.3|3555.8|10167
1646661600000|2022-03-07 14:00:00|3558|3556.5|3571.3|3569.8|3574.8|3573.3|3552.3|3550.8|11235
1646661900000|2022-03-07 14:05:00|3572.3|3570.8|3581.3|3579.8|3585|3583.5|3571.8|3570.3|13924
1646662200000|2022-03-07 14:10:00|3581.5|3580|3576.3|3574.8|3582|3580.5|3573.3|3571.8|11003
1646662500000|2022-03-07 14:15:00|3576.5|3575|3575.5|3574|3577.8|3576.3|3567.3|3565.8|9316
1646662800000|2022-03-07 14:20:00|3575.8|3574.3|3587|3585.5|3588.5|3587|3574.8|3573.3|12189
1646663100000|2022-03-07 14:25:00|3586.8|3585.3|3592.8|3591.3|3598|3596.5|3583.8|3582.3|13932
1646663400000|2022-03-07 14:30:00|3593|3591.5|3578.3|3576.8|3604.3|3602.8|3575.3|3573.8|19457
1646663700000|2022-03-07 14:35:00|3577.8|3576.3|3582.5|3581|3583.3|3581.8|3568|3566.5|13747
1646664000000|2022-03-07 14:40:00|3582.3|3580.8|3557.8|3556.3|3583.5|3582|3557.8|3556.3|12666
1646664300000|2022-03-07 14:45:00|3558|3556.5|3556.8|3555.3|3566.8|3565.3|3555.8|3554.3|20672
1646664600000|2022-03-07 14:50:00|3557.3|3555.8|3571.5|3570|3572.3|3570.8|3556.8|3555.3|13257
1646664900000|2022-03-07 14:55:00|3571.3|3569.8|3559.3|3557.8|3580.3|3578.8|3558.5|3557|14779
1646665200000|2022-03-07 15:00:00|3559|3557.5|3564.3|3562.8|3565.3|3563.8|3556.8|3555.3|10706
1646665500000|2022-03-07 15:05:00|3563.8|3562.3|3565.8|3564.3|3572.3|3570.8|3561.3|3559.8|11270
1646665800000|2022-03-07 15:10:00|3565.3|3563.8|3543.8|3542.3|3568.3|3566.8|3543|3541.5|14362
1646666100000|2022-03-07 15:15:00|3544.3|3542.8|3540.51|3539.01|3551.3|3549.8|3539.51|3538.01|13853
1646666400000|2022-03-07 15:20:00|3541.01|3539.51|3527.51|3526.01|3546.21|3544.71|3527.51|3526.01|19893
1646666700000|2022-03-07 15:25:00|3528.01|3526.51|3532.01|3530.51|3535.21|3533.71|3527.01|3525.51|11125
1646667000000|2022-03-07 15:30:00|3531.51|3530.01|3534.51|3533.01|3541.01|3539.51|3528.51|3527.01|10986
1646667300000|2022-03-07 15:35:00|3535.01|3533.51|3537.71|3536.21|3543.71|3542.21|3532.71|3531.21|15452
1646667600000|2022-03-07 15:40:00|3537.51|3536.01|3540.51|3539.01|3542.51|3541.01|3531.51|3530.01|7720
1646667900000|2022-03-07 15:45:00|3540.01|3538.51|3531.51|3530.01|3544.01|3542.51|3527.51|3526.01|14396
1646668200000|2022-03-07 15:50:00|3530.51|3529.01|3528.51|3527.01|3535.51|3534.01|3527.51|3526.01|7217
1646668500000|2022-03-07 15:55:00|3529.01|3527.51|3520.21|3518.71|3529.21|3527.71|3518.51|3517.01|18733
1646668800000|2022-03-07 16:00:00|3519.51|3518.01|3522.01|3520.51|3526.51|3525.01|3512.21|3510.71|21366
1646669100000|2022-03-07 16:05:00|3521.51|3520.01|3533.01|3531.51|3535.51|3534.01|3521.51|3520.01|13704
1646669400000|2022-03-07 16:10:00|3532.21|3530.71|3518.01|3516.51|3535.51|3534.01|3517.01|3515.51|12873
1646669700000|2022-03-07 16:15:00|3517.01|3515.51|3536.01|3534.51|3539.01|3537.51|3516.51|3515.01|21905
1646670000000|2022-03-07 16:20:00|3535.01|3533.51|3528.21|3526.71|3538.01|3536.51|3528.01|3526.51|19212
1646670300000|2022-03-07 16:25:00|3528.01|3526.51|3522.01|3520.51|3533.01|3531.51|3521.01|3519.51|29348
1646670600000|2022-03-07 16:30:00|3521.51|3520.01|3513.01|3511.51|3527.51|3526.01|3510.51|3509.01|49998
1646670900000|2022-03-07 16:35:00|3513.21|3511.71|3504.01|3502.51|3513.51|3512.01|3494.51|3493.01|40456
1646671200000|2022-03-07 16:40:00|3503.01|3501.51|3493.51|3492.01|3506.51|3505.01|3490.51|3489.01|22400
1646671500000|2022-03-07 16:45:00|3494.01|3492.51|3498.01|3496.51|3507.51|3506.01|3494.01|3492.51|12726
1646671800000|2022-03-07 16:50:00|3497.01|3495.51|3501.01|3499.51|3505.01|3503.51|3494.51|3493.01|16732
1646672100000|2022-03-07 16:55:00|3500.51|3499.01|3488.51|3487.01|3501.01|3499.51|3486.21|3484.71|7962
1646672400000|2022-03-07 17:00:00|3488.01|3486.51|3486.01|3484.51|3489.71|3488.21|3479.01|3477.51|7272
1646672700000|2022-03-07 17:05:00|3486.51|3485.01|3487.01|3485.51|3488.01|3486.51|3479.71|3478.21|6013
1646673000000|2022-03-07 17:10:00|3486.51|3485.01|3487.51|3486.01|3489.51|3488.01|3484.51|3483.01|2762
1646673300000|2022-03-07 17:15:00|3487.71|3486.21|3485.21|3483.71|3493.51|3492.01|3483.51|3482.01|3447
1646673600000|2022-03-07 17:20:00|3485.51|3484.01|3474.51|3473.01|3486.01|3484.51|3470.21|3468.71|5457
1646673900000|2022-03-07 17:25:00|3474.01|3472.51|3473.01|3471.51|3474.51|3473.01|3465.01|3463.51|6153
1646674200000|2022-03-07 17:30:00|3472.51|3471.01|3469.21|3467.71|3474.01|3472.51|3468.51|3467.01|4505
1646674500000|2022-03-07 17:35:00|3469.51|3468.01|3464.51|3463.01|3474.01|3472.51|3464.01|3462.51|4800
1646674800000|2022-03-07 17:40:00|3465.01|3463.51|3469.01|3467.51|3469.51|3468.01|3459.51|3458.01|4958
1646675100000|2022-03-07 17:45:00|3469.21|3467.71|3476.71|3475.21|3477.51|3476.01|3467.71|3466.21|3451
1646675400000|2022-03-07 17:50:00|3476.51|3475.01|3478.01|3476.51|3485.51|3484.01|3472.01|3470.51|5994
1646675700000|2022-03-07 17:55:00|3477.51|3476.01|3477.01|3475.51|3478.51|3477.01|3470.51|3469.01|3954
1646676000000|2022-03-07 18:00:00|3477.51|3476.01|3485.01|3483.51|3489.01|3487.51|3477.51|3476.01|2711
1646676300000|2022-03-07 18:05:00|3484.51|3483.01|3474.51|3473.01|3492.51|3491.01|3474.51|3473.01|4164
1646676600000|2022-03-07 18:10:00|3475.01|3473.51|3460.51|3459.01|3475.01|3473.51|3459.51|3458.01|6210
1646676900000|2022-03-07 18:15:00|3461.01|3459.51|3447.51|3446.01|3461.21|3459.71|3447.01|3445.51|4856
1646677200000|2022-03-07 18:20:00|3447.01|3445.51|3439.01|3437.51|3448.01|3446.51|3437.01|3435.51|6614
1646677500000|2022-03-07 18:25:00|3438.21|3436.71|3459.01|3457.51|3460.51|3459.01|3438.21|3436.71|4355
1646677800000|2022-03-07 18:30:00|3458.71|3457.21|3457.01|3455.51|3467.01|3465.51|3455.01|3453.51|3318
1646678100000|2022-03-07 18:35:00|3457.51|3456.01|3457.51|3456.01|3463.21|3461.71|3451.01|3449.51|4624
1646678400000|2022-03-07 18:40:00|3457.01|3455.51|3459.01|3457.51|3469.51|3468.01|3456.01|3454.51|3358
1646678700000|2022-03-07 18:45:00|3458.71|3457.21|3455.51|3454.01|3460.01|3458.51|3453.01|3451.51|2376
1646679000000|2022-03-07 18:50:00|3456.51|3455.01|3458.01|3456.51|3465.01|3463.51|3455.01|3453.51|1945
1646679300000|2022-03-07 18:55:00|3457.51|3456.01|3453.01|3451.51|3459.71|3458.21|3451.01|3449.51|1518
1646679600000|2022-03-07 19:00:00|3453.21|3451.71|3450.01|3448.51|3459.21|3457.71|3448.51|3447.01|2317
1646679900000|2022-03-07 19:05:00|3450.71|3449.21|3448.51|3447.01|3452.01|3450.51|3444.01|3442.51|2717
1646680200000|2022-03-07 19:10:00|3448.01|3446.51|3458.51|3457.01|3460.01|3458.51|3448.01|3446.51|1908
1646680500000|2022-03-07 19:15:00|3458.71|3457.21|3463.01|3461.51|3464.01|3462.51|3455.71|3454.21|2117
1646680800000|2022-03-07 19:20:00|3462.01|3460.51|3447.51|3446.01|3463.01|3461.51|3446.21|3444.71|1968
1646681100000|2022-03-07 19:25:00|3447.21|3445.71|3450.01|3448.51|3454.51|3453.01|3447.01|3445.51|2188
1646681400000|2022-03-07 19:30:00|3449.51|3448.01|3448.01|3446.51|3452.01|3450.51|3446.51|3445.01|1758
1646681700000|2022-03-07 19:35:00|3447.51|3446.01|3455.01|3453.51|3455.01|3453.51|3447.51|3446.01|1989
1646682000000|2022-03-07 19:40:00|3455.51|3454.01|3451.01|3449.51|3458.01|3456.51|3448.01|3446.51|1939
1646682300000|2022-03-07 19:45:00|3450.71|3449.21|3452.01|3450.51|3454.51|3453.01|3447.51|3446.01|1379
1646682600000|2022-03-07 19:50:00|3452.51|3451.01|3446.21|3444.71|3453.51|3452.01|3445.51|3444.01|1842
1646682900000|2022-03-07 19:55:00|3446.51|3445.01|3444.01|3442.51|3454.01|3452.51|3439.01|3437.51|3904
1646683200000|2022-03-07 20:00:00|3445.01|3443.51|3449.21|3447.71|3451.01|3449.51|3445.01|3443.51|2273
1646683500000|2022-03-07 20:05:00|3449.51|3448.01|3443.51|3442.01|3450.01|3448.51|3439.21|3437.71|2800
1646683800000|2022-03-07 20:10:00|3443.71|3442.21|3439.51|3438.01|3446.51|3445.01|3438.01|3436.51|2400
1646684100000|2022-03-07 20:15:00|3438.21|3436.71|3442.01|3440.51|3443.21|3441.71|3436.51|3435.01|2626
1646684400000|2022-03-07 20:20:00|3441.01|3439.51|3445.51|3444.01|3451.21|3449.71|3441.01|3439.51|1952
1646684700000|2022-03-07 20:25:00|3445.21|3443.71|3448.71|3447.21|3454.01|3452.51|3445.21|3443.71|2786
1646685000000|2022-03-07 20:30:00|3448.51|3447.01|3438.51|3437.01|3448.51|3447.01|3437.71|3436.21|3054
1646685300000|2022-03-07 20:35:00|3438.71|3437.21|3436.01|3434.51|3440.01|3438.51|3435.51|3434.01|2509
1646685600000|2022-03-07 20:40:00|3435.71|3434.21|3467.01|3465.51|3469.51|3468.01|3435.71|3434.21|6054
1646685900000|2022-03-07 20:45:00|3466.21|3464.71|3468.71|3467.21|3470.01|3468.51|3457.51|3456.01|7353
1646686200000|2022-03-07 20:50:00|3470.01|3468.51|3473.01|3471.51|3476.51|3475.01|3464.71|3463.21|8329
1646686500000|2022-03-07 20:55:00|3472.51|3471.01|3463.01|3461.51|3481.71|3480.21|3460.01|3458.51|9338
1646686800000|2022-03-07 21:00:00|3463.76|3460.76|3457.16|3454.16|3466.96|3463.96|3456.76|3453.76|14955
1646687100000|2022-03-07 21:05:00|3457.36|3454.36|3453.86|3450.86|3457.56|3454.56|3450.06|3447.06|0
1646687400000|2022-03-07 21:10:00|3453.66|3450.66|3458.16|3455.16|3458.16|3455.16|3453.56|3450.56|0
1646687700000|2022-03-07 21:15:00|3457.96|3454.96|3455.46|3452.46|3459.76|3456.76|3455.46|3452.46|0
1646688000000|2022-03-07 21:20:00|3455.16|3452.16|3452.46|3449.46|3455.46|3452.46|3451.66|3448.66|0
1646688300000|2022-03-07 21:25:00|3452.66|3449.66|3450.86|3447.86|3454.36|3451.36|3450.86|3447.86|0
1646688600000|2022-03-07 21:30:00|3451.16|3448.16|3455.46|3452.46|3455.46|3452.46|3450.86|3447.86|0
1646688900000|2022-03-07 21:35:00|3455.76|3452.76|3451.46|3448.46|3456.56|3453.56|3450.86|3447.86|0
1646689200000|2022-03-07 21:40:00|3451.66|3448.66|3454.96|3451.96|3456.26|3453.26|3451.66|3448.66|0
1646689500000|2022-03-07 21:45:00|3454.76|3451.76|3455.26|3452.26|3457.56|3454.56|3453.26|3450.26|0
1646689800000|2022-03-07 21:50:00|3455.46|3452.46|3451.66|3448.66|3455.46|3452.46|3451.06|3448.06|0
1646690100000|2022-03-07 21:55:00|3452.26|3449.26|3450.96|3447.96|3453.06|3450.06|3450.76|3447.76|0
1646690400000|2022-03-07 22:00:00|3451.26|3448.26|3450.36|3447.36|3451.26|3448.26|3449.76|3446.76|0
1646690700000|2022-03-07 22:05:00|3450.56|3447.56|3449.96|3446.96|3450.56|3447.56|3449.26|3446.26|0
1646691000000|2022-03-07 22:10:00|3450.36|3447.36|3451.16|3448.16|3451.16|3448.16|3450.36|3447.36|0
1646691300000|2022-03-07 22:15:00|3450.66|3447.66|3450.96|3447.96|3451.26|3448.26|3450.56|3447.56|0
1646691600000|2022-03-07 22:20:00|3451.06|3448.06|3451.46|3448.46|3451.46|3448.46|3450.86|3447.86|0
1646691900000|2022-03-07 22:25:00|3451.36|3448.36|3451.06|3448.06|3451.36|3448.36|3450.96|3447.96|0
1646692200000|2022-03-07 22:30:00|3451.16|3448.16|3451.16|3448.16|3451.46|3448.46|3450.96|3447.96|0
1646692500000|2022-03-07 22:35:00|3451.06|3448.06|3451.06|3448.06|3451.46|3448.46|3450.96|3447.96|0
1646692800000|2022-03-07 22:40:00|3450.96|3447.96|3451.06|3448.06|3451.46|3448.46|3450.96|3447.96|0
1646693100000|2022-03-07 22:45:00|3450.96|3447.96|3450.56|3447.56|3451.26|3448.26|3450.56|3447.56|0
1646693400000|2022-03-07 22:50:00|3450.36|3447.36|3449.46|3446.46|3450.36|3447.36|3448.86|3445.86|0
1646693700000|2022-03-07 22:55:00|3449.56|3446.56|3450.26|3447.26|3450.76|3447.76|3449.36|3446.36|0
1646694000000|2022-03-07 23:00:00|3451.86|3448.86|3452.36|3449.36|3457.56|3454.56|3446.46|3443.46|0
1646694300000|2022-03-07 23:05:00|3452.46|3449.46|3451.26|3448.26|3453.06|3450.06|3448.76|3445.76|0
1646694600000|2022-03-07 23:10:00|3451.46|3448.46|3453.26|3450.26|3453.86|3450.86|3450.06|3447.06|0
1646694900000|2022-03-07 23:15:00|3453.46|3450.46|3452.36|3449.36|3454.06|3451.06|3450.86|3447.86|0
1646695200000|2022-03-07 23:20:00|3452.86|3449.86|3454.36|3451.36|3456.96|3453.96|3452.76|3449.76|0
1646695500000|2022-03-07 23:25:00|3454.46|3451.46|3452.26|3449.26|3455.96|3452.96|3451.96|3448.96|0
1646695800000|2022-03-07 23:30:00|3451.96|3448.96|3447.86|3444.86|3452.36|3449.36|3446.36|3443.36|0
1646696100000|2022-03-07 23:35:00|3447.96|3444.96|3449.46|3446.46|3450.76|3447.76|3447.96|3444.96|0
1646696400000|2022-03-07 23:40:00|3449.26|3446.26|3451.26|3448.26|3451.46|3448.46|3448.86|3445.86|0
1646696700000|2022-03-07 23:45:00|3451.16|3448.16|3448.86|3445.86|3452.76|3449.76|3448.26|3445.26|0
1646697000000|2022-03-07 23:50:00|3449.56|3446.56|3452.06|3449.06|3452.66|3449.66|3449.06|3446.06|0
1646697300000|2022-03-07 23:55:00|3452.26|3449.26|3450.86|3447.86|3453.56|3450.56|3450.86|3447.86|0
1646697600000|2022-03-08 00:00:00|3451.16|3448.16|3452.66|3449.66|3455.16|3452.16|3450.66|3447.66|0
1646697900000|2022-03-08 00:05:00|3452.46|3449.46|3455.76|3452.76|3455.96|3452.96|3451.46|3448.46|0
1646698200000|2022-03-08 00:10:00|3455.26|3452.26|3453.46|3450.46|3455.46|3452.46|3451.46|3448.46|0
1646698500000|2022-03-08 00:15:00|3453.96|3450.96|3481.46|3479.46|3486.26|3484.26|3453.86|3450.86|924
1646698800000|2022-03-08 00:20:00|3481.26|3479.26|3470.46|3468.46|3481.26|3479.26|3470.46|3468.46|733
1646699100000|2022-03-08 00:25:00|3470.76|3468.76|3464.96|3462.96|3471.46|3469.46|3462.96|3460.96|369
1646699400000|2022-03-08 00:30:00|3463.96|3461.96|3457.46|3455.46|3464.76|3462.76|3456.46|3454.46|247
1646699700000|2022-03-08 00:35:00|3457.26|3455.26|3469.76|3467.76|3470.46|3468.46|3456.76|3454.76|342
1646700000000|2022-03-08 00:40:00|3469.46|3467.46|3467.46|3465.46|3469.46|3467.46|3458.96|3456.96|493
1646700300000|2022-03-08 00:45:00|3467.96|3465.96|3463.26|3461.26|3471.26|3469.26|3462.26|3460.26|292
1646700600000|2022-03-08 00:50:00|3462.96|3460.96|3463.26|3461.26|3463.76|3461.76|3459.76|3457.76|87
1646700900000|2022-03-08 00:55:00|3462.76|3460.76|3463.76|3461.76|3465.46|3463.46|3461.26|3459.26|92
1646701200000|2022-03-08 01:00:00|3463.96|3461.96|3471.46|3469.46|3475.96|3473.96|3463.96|3461.96|224
1646701500000|2022-03-08 01:05:00|3471.76|3469.76|3476.96|3474.96|3477.96|3475.96|3464.76|3462.76|385
1646701800000|2022-03-08 01:10:00|3476.76|3474.76|3480.76|3478.76|3484.26|3482.26|3476.46|3474.46|274
1646702100000|2022-03-08 01:15:00|3480.96|3478.96|3488.76|3486.76|3496.76|3494.76|3480.96|3478.96|562
1646702400000|2022-03-08 01:20:00|3488.46|3486.46|3486.46|3484.46|3488.46|3486.46|3479.96|3477.96|347
1646702700000|2022-03-08 01:25:00|3486.96|3484.96|3479.46|3477.46|3489.46|3487.46|3479.46|3477.46|213
1646703000000|2022-03-08 01:30:00|3481.76|3479.76|3486.96|3484.96|3487.96|3485.96|3477.46|3475.46|269
1646703300000|2022-03-08 01:35:00|3487.26|3485.26|3475.96|3473.96|3487.96|3485.96|3475.76|3473.76|281
1646703600000|2022-03-08 01:40:00|3476.26|3474.26|3487.46|3485.46|3487.96|3485.96|3474.96|3472.96|288
1646703900000|2022-03-08 01:45:00|3487.76|3485.76|3487.96|3485.96|3490.76|3488.76|3484.46|3482.46|309
1646704200000|2022-03-08 01:50:00|3487.76|3485.76|3484.96|3482.96|3491.46|3489.46|3483.76|3481.76|304
1646704500000|2022-03-08 01:55:00|3484.76|3482.76|3488.46|3486.46|3490.46|3488.46|3483.96|3481.96|274
1646704800000|2022-03-08 02:00:00|3489.46|3487.46|3487.46|3485.46|3489.96|3487.96|3482.96|3480.96|320
1646705100000|2022-03-08 02:05:00|3487.26|3485.26|3484.96|3482.96|3491.96|3489.96|3482.26|3480.26|504
1646705400000|2022-03-08 02:10:00|3485.26|3483.26|3484.96|3482.96|3486.46|3484.46|3481.46|3479.46|155
1646705700000|2022-03-08 02:15:00|3485.46|3483.46|3487.46|3485.46|3490.26|3488.26|3484.46|3482.46|192
1646706000000|2022-03-08 02:20:00|3487.26|3485.26|3484.76|3482.76|3487.76|3485.76|3483.46|3481.46|142
1646706300000|2022-03-08 02:25:00|3484.96|3482.96|3482.96|3480.96|3484.96|3482.96|3480.96|3478.96|189
1646706600000|2022-03-08 02:30:00|3481.96|3479.96|3487.26|3485.26|3487.96|3485.96|3481.96|3479.96|275
1646706900000|2022-03-08 02:35:00|3487.96|3485.96|3488.76|3486.76|3489.76|3487.76|3487.26|3485.26|437
1646707200000|2022-03-08 02:40:00|3488.46|3486.46|3486.26|3484.26|3488.46|3486.46|3483.46|3481.46|398
1646707500000|2022-03-08 02:45:00|3484.46|3482.46|3478.96|3476.96|3485.46|3483.46|3476.46|3474.46|228
1646707800000|2022-03-08 02:50:00|3477.96|3475.96|3475.96|3473.96|3478.76|3476.76|3472.46|3470.46|184
1646708100000|2022-03-08 02:55:00|3476.26|3474.26|3471.96|3469.96|3478.96|3476.96|3470.96|3468.96|150
1646708400000|2022-03-08 03:00:00|3471.46|3469.46|3472.76|3470.76|3472.96|3470.96|3466.46|3464.46|252
1646708700000|2022-03-08 03:05:00|3472.96|3470.96|3473.96|3471.96|3476.96|3474.96|3470.96|3468.96|168
1646709000000|2022-03-08 03:10:00|3474.26|3472.26|3467.96|3465.96|3474.96|3472.96|3464.26|3462.26|321
1646709300000|2022-03-08 03:15:00|3467.76|3465.76|3465.46|3463.46|3469.46|3467.46|3464.46|3462.46|113
1646709600000|2022-03-08 03:20:00|3465.26|3463.26|3469.26|3467.26|3469.26|3467.26|3463.96|3461.96|146
1646709900000|2022-03-08 03:25:00|3469.46|3467.46|3471.96|3469.96|3473.96|3471.96|3469.46|3467.46|100
1646710200000|2022-03-08 03:30:00|3472.26|3470.26|3474.96|3472.96|3478.46|3476.46|3472.26|3470.26|185
1646710500000|2022-03-08 03:35:00|3475.26|3473.26|3480.76|3478.76|3480.96|3478.96|3475.26|3473.26|282
1646710800000|2022-03-08 03:40:00|3480.26|3478.26|3471.46|3469.46|3480.96|3478.96|3471.26|3469.26|205
1646711100000|2022-03-08 03:45:00|3471.96|3469.96|3472.96|3470.96|3475.46|3473.46|3471.26|3469.26|153
1646711400000|2022-03-08 03:50:00|3472.76|3470.76|3473.96|3471.96|3475.76|3473.76|3471.96|3469.96|104
1646711700000|2022-03-08 03:55:00|3473.76|3471.76|3475.96|3473.96|3476.46|3474.46|3471.96|3469.96|69
1646712000000|2022-03-08 04:00:00|3476.26|3474.26|3475.46|3473.46|3476.46|3474.46|3472.96|3470.96|101
1646712300000|2022-03-08 04:05:00|3475.26|3473.26|3475.96|3473.96|3476.96|3474.96|3474.26|3472.26|59
1646712600000|2022-03-08 04:10:00|3475.76|3473.76|3473.46|3471.46|3475.76|3473.76|3471.76|3469.76|75
1646712900000|2022-03-08 04:15:00|3472.46|3470.46|3473.46|3471.46|3474.96|3472.96|3470.96|3468.96|226
1646713200000|2022-03-08 04:20:00|3473.76|3471.76|3470.26|3468.26|3474.96|3472.96|3469.46|3467.46|326
1646713500000|2022-03-08 04:25:00|3469.96|3467.96|3472.46|3470.46|3473.26|3471.26|3469.96|3467.96|126
1646713800000|2022-03-08 04:30:00|3472.76|3470.76|3470.96|3468.96|3474.96|3472.96|3470.46|3468.46|175
1646714100000|2022-03-08 04:35:00|3469.76|3467.76|3470.96|3468.96|3471.96|3469.96|3467.96|3465.96|112
1646714400000|2022-03-08 04:40:00|3471.26|3469.26|3473.26|3471.26|3476.26|3474.26|3468.96|3466.96|141
1646714700000|2022-03-08 04:45:00|3472.96|3470.96|3470.46|3468.46|3472.96|3470.96|3468.76|3466.76|136
1646715000000|2022-03-08 04:50:00|3468.96|3466.96|3471.96|3469.96|3471.96|3469.96|3468.46|3466.46|113
1646715300000|2022-03-08 04:55:00|3471.76|3469.76|3470.76|3468.76|3473.96|3471.96|3470.46|3468.46|178
1646715600000|2022-03-08 05:00:00|3470.26|3468.26|3473.46|3471.46|3474.26|3472.26|3466.46|3464.46|281
1646715900000|2022-03-08 05:05:00|3472.96|3470.96|3461.26|3459.26|3476.96|3474.96|3459.76|3457.76|579
1646716200000|2022-03-08 05:10:00|3460.96|3458.96|3460.96|3458.96|3463.46|3461.46|3456.76|3454.76|362
1646716500000|2022-03-08 05:15:00|3461.26|3459.26|3459.96|3457.96|3462.46|3460.46|3457.96|3455.96|215
1646716800000|2022-03-08 05:20:00|3459.76|3457.76|3454.46|3452.46|3459.96|3457.96|3452.76|3450.76|529
1646717100000|2022-03-08 05:25:00|3454.26|3452.26|3445.46|3443.46|3457.96|3455.96|3445.26|3443.26|419
1646717400000|2022-03-08 05:30:00|3445.76|3443.76|3449.96|3447.96|3451.76|3449.76|3445.76|3443.76|289
1646717700000|2022-03-08 05:35:00|3449.76|3447.76|3446.96|3444.96|3451.46|3449.46|3442.96|3440.96|300
1646718000000|2022-03-08 05:40:00|3447.96|3445.96|3444.96|3442.96|3450.96|3448.96|3441.96|3439.96|162
1646718300000|2022-03-08 05:45:00|3444.76|3442.76|3442.46|3440.46|3445.46|3443.46|3440.96|3438.96|132
1646718600000|2022-03-08 05:50:00|3442.26|3440.26|3440.46|3438.46|3443.96|3441.96|3438.76|3436.76|588
1646718900000|2022-03-08 05:55:00|3440.26|3438.26|3437.96|3435.96|3446.26|3444.26|3437.46|3435.46|449
1646719200000|2022-03-08 06:00:00|3438.26|3436.26|3448.96|3446.96|3448.96|3446.96|3437.96|3435.96|752
1646719500000|2022-03-08 06:05:00|3449.26|3447.26|3446.26|3444.26|3450.46|3448.46|3443.96|3441.96|298
1646719800000|2022-03-08 06:10:00|3445.46|3443.46|3436.96|3434.96|3445.46|3443.46|3432.76|3430.76|269
1646720100000|2022-03-08 06:15:00|3436.76|3434.76|3429.96|3427.96|3438.46|3436.46|3429.76|3427.76|387
1646720400000|2022-03-08 06:20:00|3430.46|3428.46|3413.26|3411.26|3432.96|3430.96|3412.96|3410.96|1184
1646720700000|2022-03-08 06:25:00|3411.96|3409.96|3421.76|3419.76|3425.26|3423.26|3411.96|3409.96|1283
1646721000000|2022-03-08 06:30:00|3421.96|3419.96|3419.96|3417.96|3424.76|3422.76|3419.26|3417.26|500
1646721300000|2022-03-08 06:35:00|3420.46|3418.46|3423.26|3421.26|3425.96|3423.96|3419.26|3417.26|718
1646721600000|2022-03-08 06:40:00|3422.96|3420.96|3436.96|3434.96|3437.46|3435.46|3421.76|3419.76|1252
1646721900000|2022-03-08 06:45:00|3436.76|3434.76|3431.96|3429.96|3436.96|3434.96|3428.76|3426.76|974
1646722200000|2022-03-08 06:50:00|3431.46|3429.46|3432.96|3430.96|3437.26|3435.26|3431.26|3429.26|452
1646722500000|2022-03-08 06:55:00|3433.26|3431.26|3435.26|3433.26|3437.46|3435.46|3432.76|3430.76|531
1646722800000|2022-03-08 07:00:00|3435.01|3433.51|3439.21|3437.71|3450.51|3449.01|3429.21|3427.71|3471
1646723100000|2022-03-08 07:05:00|3440.21|3438.71|3435.51|3434.01|3442.21|3440.71|3430.71|3429.21|2222
1646723400000|2022-03-08 07:10:00|3435.21|3433.71|3423.71|3422.21|3435.21|3433.71|3420.21|3418.71|4103
1646723700000|2022-03-08 07:15:00|3422.71|3421.21|3443.01|3441.51|3444.21|3442.71|3419.71|3418.21|4686
1646724000000|2022-03-08 07:20:00|3443.21|3441.71|3442.51|3441.01|3445.01|3443.51|3434.51|3433.01|2483
1646724300000|2022-03-08 07:25:00|3441.01|3439.51|3452.51|3451.01|3455.01|3453.51|3435.21|3433.71|3309
1646724600000|2022-03-08 07:30:00|3452.21|3450.71|3452.51|3451.01|3456.01|3454.51|3447.51|3446.01|4050
1646724900000|2022-03-08 07:35:00|3453.01|3451.51|3453.01|3451.51|3455.01|3453.51|3449.71|3448.21|2764
1646725200000|2022-03-08 07:40:00|3452.71|3451.21|3464.01|3462.51|3466.71|3465.21|3450.21|3448.71|6116
1646725500000|2022-03-08 07:45:00|3464.71|3463.21|3464.71|3463.21|3467.51|3466.01|3458.71|3457.21|4833
1646725800000|2022-03-08 07:50:00|3464.51|3463.01|3456.21|3454.71|3469.21|3467.71|3452.71|3451.21|4384
1646726100000|2022-03-08 07:55:00|3456.01|3454.51|3456.71|3455.21|3457.71|3456.21|3444.51|3443.01|9209
1646726400000|2022-03-08 08:00:00|3457.51|3456.01|3492.51|3491.01|3492.51|3491.01|3450.01|3448.51|23688
1646726700000|2022-03-08 08:05:00|3491.51|3490.01|3492.71|3491.21|3496.71|3495.21|3486.01|3484.51|15806
1646727000000|2022-03-08 08:10:00|3491.51|3490.01|3538.51|3537.01|3540.71|3539.21|3491.51|3490.01|31674
1646727300000|2022-03-08 08:15:00|3538.01|3536.51|3546.51|3545.01|3546.51|3545.01|3523.01|3521.51|18184
1646727600000|2022-03-08 08:20:00|3547.01|3545.51|3569.51|3568.01|3569.51|3568.01|3545.01|3543.51|29676
1646727900000|2022-03-08 08:25:00|3568.51|3567.01|3613.01|3611.51|3616.01|3614.51|3568.51|3567.01|38491
1646728200000|2022-03-08 08:30:00|3613.51|3612.01|3580.51|3579.01|3613.51|3612.01|3580.51|3579.01|35375
1646728500000|2022-03-08 08:35:00|3579.21|3577.71|3591.01|3589.51|3598.71|3597.21|3579.01|3577.51|23860
1646728800000|2022-03-08 08:40:00|3590.51|3589.01|3581.01|3579.51|3605.51|3604.01|3572.71|3571.21|19528
1646729100000|2022-03-08 08:45:00|3580.51|3579.01|3575.51|3574.01|3594.01|3592.51|3569.01|3567.51|17424
1646729400000|2022-03-08 08:50:00|3575.21|3573.71|3560.01|3558.51|3577.01|3575.51|3553.01|3551.51|28646
1646729700000|2022-03-08 08:55:00|3560.51|3559.01|3565.51|3564.01|3569.51|3568.01|3557.21|3555.71|14245
1646730000000|2022-03-08 09:00:00|3564.51|3563.01|3584.51|3583.01|3586.51|3585.01|3561.21|3559.71|12672
1646730300000|2022-03-08 09:05:00|3584.71|3583.21|3576.01|3574.51|3590.51|3589.01|3565.21|3563.71|11140
1646730600000|2022-03-08 09:10:00|3577.01|3575.51|3580.51|3579.01|3585.51|3584.01|3576.51|3575.01|13479
1646730900000|2022-03-08 09:15:00|3581.01|3579.51|3581.71|3580.21|3584.51|3583.01|3577.51|3576.01|11239
1646731200000|2022-03-08 09:20:00|3582.01|3580.51|3573.01|3571.51|3583.01|3581.51|3569.01|3567.51|19840
1646731500000|2022-03-08 09:25:00|3573.51|3572.01|3563.51|3562.01|3576.01|3574.51|3563.01|3561.51|9888
1646731800000|2022-03-08 09:30:00|3564.01|3562.51|3570.51|3569.01|3573.01|3571.51|3552.51|3551.01|9180
1646732100000|2022-03-08 09:35:00|3570.71|3569.21|3571.01|3569.51|3575.51|3574.01|3567.01|3565.51|8327
1646732400000|2022-03-08 09:40:00|3570.51|3569.01|3569.21|3567.71|3573.01|3571.51|3565.51|3564.01|8143
1646732700000|2022-03-08 09:45:00|3569.51|3568.01|3564.51|3563.01|3570.21|3568.71|3557.01|3555.51|8043
1646733000000|2022-03-08 09:50:00|3563.21|3561.71|3570.71|3569.21|3570.71|3569.21|3559.51|3558.01|6052
1646733300000|2022-03-08 09:55:00|3570.51|3569.01|3568.01|3566.51|3572.01|3570.51|3564.01|3562.51|3743
1646733600000|2022-03-08 10:00:00|3567.71|3566.21|3564.51|3563.01|3571.21|3569.71|3562.51|3561.01|6911
1646733900000|2022-03-08 10:05:00|3564.71|3563.21|3549.51|3548.01|3565.51|3564.01|3549.01|3547.51|6684
1646734200000|2022-03-08 10:10:00|3550.51|3549.01|3552.01|3550.51|3556.71|3555.21|3547.01|3545.51|5346
1646734500000|2022-03-08 10:15:00|3552.51|3551.01|3518.71|3517.21|3552.51|3551.01|3518.01|3516.51|22919
1646734800000|2022-03-08 10:20:00|3519.21|3517.71|3533.01|3531.51|3534.51|3533.01|3518.51|3517.01|9806
1646735100000|2022-03-08 10:25:00|3532.51|3531.01|3549.51|3548.01|3551.21|3549.71|3532.51|3531.01|9822
1646735400000|2022-03-08 10:30:00|3549.21|3547.71|3536.01|3534.51|3549.71|3548.21|3532.51|3531.01|9909
1646735700000|2022-03-08 10:35:00|3537.21|3535.71|3534.21|3532.71|3545.01|3543.51|3531.71|3530.21|8593
1646736000000|2022-03-08 10:40:00|3534.51|3533.01|3537.51|3536.01|3540.51|3539.01|3528.01|3526.51|6548
1646736300000|2022-03-08 10:45:00|3538.01|3536.51|3549.01|3547.51|3550.51|3549.01|3534.21|3532.71|14252
1646736600000|2022-03-08 10:50:00|3548.71|3547.21|3547.21|3545.71|3558.01|3556.51|3545.71|3544.21|8026
1646736900000|2022-03-08 10:55:00|3547.01|3545.51|3545.21|3543.71|3552.01|3550.51|3544.51|3543.01|6165
1646737200000|2022-03-08 11:00:00|3545.01|3543.51|3541.71|3540.21|3545.01|3543.51|3537.01|3535.51|4210
1646737500000|2022-03-08 11:05:00|3542.51|3541.01|3537.71|3536.21|3544.01|3542.51|3534.01|3532.51|7649
1646737800000|2022-03-08 11:10:00|3538.01|3536.51|3542.01|3540.51|3543.51|3542.01|3537.71|3536.21|2997
1646738100000|2022-03-08 11:15:00|3541.51|3540.01|3536.71|3535.21|3542.01|3540.51|3532.51|3531.01|6142
1646738400000|2022-03-08 11:20:00|3537.01|3535.51|3541.21|3539.71|3542.01|3540.51|3531.21|3529.71|4073
1646738700000|2022-03-08 11:25:00|3541.51|3540.01|3546.51|3545.01|3550.51|3549.01|3539.51|3538.01|4089
1646739000000|2022-03-08 11:30:00|3547.51|3546.01|3552.01|3550.51|3554.01|3552.51|3546.51|3545.01|6213
1646739300000|2022-03-08 11:35:00|3551.51|3550.01|3547.71|3546.21|3551.51|3550.01|3545.51|3544.01|8147
1646739600000|2022-03-08 11:40:00|3548.01|3546.51|3545.01|3543.51|3548.51|3547.01|3541.01|3539.51|5732
1646739900000|2022-03-08 11:45:00|3544.71|3543.21|3542.01|3540.51|3545.51|3544.01|3541.01|3539.51|4860
1646740200000|2022-03-08 11:50:00|3542.51|3541.01|3545.71|3544.21|3546.71|3545.21|3541.51|3540.01|3643
1646740500000|2022-03-08 11:55:00|3546.01|3544.51|3552.01|3550.51|3553.51|3552.01|3544.51|3543.01|4154
1646740800000|2022-03-08 12:00:00|3552.21|3550.71|3558.01|3556.51|3561.21|3559.71|3551.01|3549.51|5938
1646741100000|2022-03-08 12:05:00|3557.71|3556.21|3570.01|3568.51|3570.51|3569.01|3557.71|3556.21|7670
1646741400000|2022-03-08 12:10:00|3570.51|3569.01|3578.01|3576.51|3584.51|3583.01|3570.51|3569.01|12474
1646741700000|2022-03-08 12:15:00|3577.21|3575.71|3577.01|3575.51|3581.51|3580.01|3575.51|3574.01|4775
1646742000000|2022-03-08 12:20:00|3577.51|3576.01|3583.01|3581.51|3584.01|3582.51|3575.01|3573.51|27982
1646742300000|2022-03-08 12:25:00|3583.51|3582.01|3577.71|3576.21|3584.51|3583.01|3573.71|3572.21|4194
1646742600000|2022-03-08 12:30:00|3578.01|3576.51|3577.51|3576.01|3579.01|3577.51|3569.71|3568.21|5598
1646742900000|2022-03-08 12:35:00|3577.71|3576.21|3567.21|3565.71|3578.51|3577.01|3566.71|3565.21|4881
1646743200000|2022-03-08 12:40:00|3567.51|3566.01|3558.51|3557.01|3568.51|3567.01|3558.01|3556.51|3390
1646743500000|2022-03-08 12:45:00|3558.71|3557.21|3550.01|3548.51|3559.71|3558.21|3547.01|3545.51|6856
1646743800000|2022-03-08 12:50:00|3549.51|3548.01|3535.51|3534.01|3549.51|3548.01|3535.01|3533.51|5634
1646744100000|2022-03-08 12:55:00|3535.01|3533.51|3539.51|3538.01|3541.51|3540.01|3534.51|3533.01|3684
1646744400000|2022-03-08 13:00:00|3539.71|3538.21|3537.01|3535.51|3541.01|3539.51|3530.01|3528.51|8002
1646744700000|2022-03-08 13:05:00|3538.01|3536.51|3530.51|3529.01|3539.01|3537.51|3529.51|3528.01|4771
1646745000000|2022-03-08 13:10:00|3531.01|3529.51|3510.51|3509.01|3532.01|3530.51|3510.21|3508.71|18427
1646745300000|2022-03-08 13:15:00|3511.01|3509.51|3516.56|3515.06|3521.56|3520.06|3511.01|3509.51|7567
1646745600000|2022-03-08 13:20:00|3516.26|3514.76|3512.76|3511.26|3517.56|3516.06|3510.56|3509.06|7866
1646745900000|2022-03-08 13:25:00|3513.06|3511.56|3523.56|3522.06|3525.06|3523.56|3511.56|3510.06|9950
1646746200000|2022-03-08 13:30:00|3524.56|3523.06|3524.06|3522.56|3525.06|3523.56|3518.76|3517.26|4430
1646746500000|2022-03-08 13:35:00|3523.56|3522.06|3532.06|3530.56|3536.06|3534.56|3523.26|3521.76|5040
1646746800000|2022-03-08 13:40:00|3531.56|3530.06|3531.76|3530.26|3538.56|3537.06|3530.56|3529.06|4345
1646747100000|2022-03-08 13:45:00|3532.06|3530.56|3534.56|3533.06|3538.56|3537.06|3530.56|3529.06|5763
1646747400000|2022-03-08 13:50:00|3535.06|3533.56|3549.56|3548.06|3554.06|3552.56|3530.06|3528.56|7862
1646747700000|2022-03-08 13:55:00|3550.56|3549.06|3544.76|3543.26|3552.06|3550.56|3543.06|3541.56|5907
1646748000000|2022-03-08 14:00:00|3544.06|3542.56|3546.76|3545.26|3551.06|3549.56|3540.06|3538.56|4907
1646748300000|2022-03-08 14:05:00|3546.56|3545.06|3541.06|3539.56|3552.56|3551.06|3540.76|3539.26|8160
1646748600000|2022-03-08 14:10:00|3541.56|3540.06|3540.76|3539.26|3545.56|3544.06|3536.56|3535.06|10353
1646748900000|2022-03-08 14:15:00|3541.06|3539.56|3541.06|3539.56|3551.56|3550.06|3539.26|3537.76|5430
1646749200000|2022-03-08 14:20:00|3540.26|3538.76|3552.06|3550.56|3553.06|3551.56|3540.06|3538.56|5882
1646749500000|2022-03-08 14:25:00|3551.56|3550.06|3544.56|3543.06|3552.06|3550.56|3542.06|3540.56|5779
1646749800000|2022-03-08 14:30:00|3544.26|3542.76|3532.06|3530.56|3550.76|3549.26|3526.76|3525.26|8923
1646750100000|2022-03-08 14:35:00|3532.56|3531.06|3522.06|3520.56|3550.26|3548.76|3521.76|3520.26|17233
1646750400000|2022-03-08 14:40:00|3521.76|3520.26|3537.56|3536.06|3545.06|3543.56|3515.76|3514.26|16966
1646750700000|2022-03-08 14:45:00|3538.06|3536.56|3533.56|3532.06|3544.56|3543.06|3531.06|3529.56|20121
1646751000000|2022-03-08 14:50:00|3533.76|3532.26|3518.06|3516.56|3535.06|3533.56|3516.06|3514.56|22750
1646751300000|2022-03-08 14:55:00|3517.56|3516.06|3523.56|3522.06|3528.06|3526.56|3513.56|3512.06|10647
1646751600000|2022-03-08 15:00:00|3523.26|3521.76|3506.56|3505.06|3523.26|3521.76|3504.56|3503.06|10631
1646751900000|2022-03-08 15:05:00|3506.06|3504.56|3499.06|3497.56|3511.06|3509.56|3498.56|3497.06|15241
1646752200000|2022-03-08 15:10:00|3499.56|3498.06|3508.06|3506.56|3513.56|3512.06|3498.06|3496.56|11792
1646752500000|2022-03-08 15:15:00|3507.56|3506.06|3522.06|3520.56|3524.26|3522.76|3507.06|3505.56|19797
1646752800000|2022-03-08 15:20:00|3521.56|3520.06|3502.06|3500.56|3525.06|3523.56|3501.06|3499.56|22320
1646753100000|2022-03-08 15:25:00|3502.56|3501.06|3492.26|3490.76|3503.56|3502.06|3491.56|3490.06|15874
1646753400000|2022-03-08 15:30:00|3492.56|3491.06|3486.26|3484.76|3504.26|3502.76|3484.56|3483.06|10133
1646753700000|2022-03-08 15:35:00|3486.06|3484.56|3494.06|3492.56|3497.56|3496.06|3483.06|3481.56|12280
1646754000000|2022-03-08 15:40:00|3493.56|3492.06|3504.76|3503.26|3506.76|3505.26|3490.26|3488.76|24270
1646754300000|2022-03-08 15:45:00|3504.56|3503.06|3507.06|3505.56|3510.06|3508.56|3499.56|3498.06|17426
1646754600000|2022-03-08 15:50:00|3506.56|3505.06|3519.56|3518.06|3522.06|3520.56|3503.76|3502.26|14587
1646754900000|2022-03-08 15:55:00|3520.06|3518.56|3532.56|3531.06|3532.56|3531.06|3513.76|3512.26|16715
1646755200000|2022-03-08 16:00:00|3534.06|3532.56|3529.76|3528.26|3535.56|3534.06|3521.06|3519.56|17585
1646755500000|2022-03-08 16:05:00|3529.56|3528.06|3523.56|3522.06|3530.56|3529.06|3516.06|3514.56|13540
1646755800000|2022-03-08 16:10:00|3524.06|3522.56|3532.56|3531.06|3532.56|3531.06|3524.06|3522.56|13117
1646756100000|2022-03-08 16:15:00|3532.06|3530.56|3535.76|3534.26|3537.56|3536.06|3525.56|3524.06|18727
1646756400000|2022-03-08 16:20:00|3536.06|3534.56|3515.76|3514.26|3537.56|3536.06|3511.06|3509.56|23199
1646756700000|2022-03-08 16:25:00|3516.06|3514.56|3527.06|3525.56|3529.56|3528.06|3515.06|3513.56|31344
1646757000000|2022-03-08 16:30:00|3523.06|3521.56|3506.56|3505.06|3527.06|3525.56|3504.56|3503.06|73940
1646757300000|2022-03-08 16:35:00|3506.26|3504.76|3511.56|3510.06|3516.56|3515.06|3505.06|3503.56|46451
1646757600000|2022-03-08 16:40:00|3511.76|3510.26|3512.56|3511.06|3515.06|3513.56|3506.76|3505.26|12155
1646757900000|2022-03-08 16:45:00|3512.06|3510.56|3527.56|3526.06|3529.26|3527.76|3511.06|3509.56|9558
1646758200000|2022-03-08 16:50:00|3527.76|3526.26|3536.56|3535.06|3536.76|3535.26|3525.06|3523.56|5886
1646758500000|2022-03-08 16:55:00|3536.76|3535.26|3542.76|3541.26|3549.56|3548.06|3536.06|3534.56|11692
1646758800000|2022-03-08 17:00:00|3543.26|3541.76|3557.56|3556.06|3558.56|3557.06|3541.56|3540.06|27526
1646759100000|2022-03-08 17:05:00|3557.26|3555.76|3567.06|3565.56|3576.26|3574.76|3557.06|3555.56|11276
1646759400000|2022-03-08 17:10:00|3566.56|3565.06|3588.56|3587.06|3589.06|3587.56|3566.56|3565.06|10274
1646759700000|2022-03-08 17:15:00|3589.06|3587.56|3617.06|3615.56|3618.56|3617.06|3585.56|3584.06|17962
1646760000000|2022-03-08 17:20:00|3617.26|3615.76|3600.56|3599.06|3658.56|3657.06|3595.76|3594.26|35942
1646760300000|2022-03-08 17:25:00|3601.56|3600.06|3607.56|3606.06|3610.06|3608.56|3584.56|3583.06|13524
1646760600000|2022-03-08 17:30:00|3608.26|3606.76|3635.56|3634.06|3639.06|3637.56|3605.76|3604.26|21368
1646760900000|2022-03-08 17:35:00|3635.76|3634.26|3635.56|3634.06|3639.56|3638.06|3620.06|3618.56|12443
1646761200000|2022-03-08 17:40:00|3635.76|3634.26|3626.26|3624.76|3643.76|3642.26|3624.76|3623.26|9008
1646761500000|2022-03-08 17:45:00|3626.06|3624.56|3632.06|3630.56|3634.06|3632.56|3618.56|3617.06|6868
1646761800000|2022-03-08 17:50:00|3632.26|3630.76|3638.56|3637.06|3638.76|3637.26|3617.76|3616.26|10341
1646762100000|2022-03-08 17:55:00|3637.56|3636.06|3630.56|3629.06|3637.56|3636.06|3627.06|3625.56|5064
1646762400000|2022-03-08 18:00:00|3631.06|3629.56|3648.06|3646.56|3648.06|3646.56|3630.06|3628.56|6505
1646762700000|2022-03-08 18:05:00|3647.76|3646.26|3644.56|3643.06|3648.56|3647.06|3636.56|3635.06|5954
1646763000000|2022-03-08 18:10:00|3645.06|3643.56|3626.56|3625.06|3649.06|3647.56|3626.06|3624.56|5819
1646763300000|2022-03-08 18:15:00|3629.06|3627.56|3634.06|3632.56|3636.56|3635.06|3623.56|3622.06|6754
1646763600000|2022-03-08 18:20:00|3633.56|3632.06|3612.76|3611.26|3634.06|3632.56|3612.06|3610.56|4763
1646763900000|2022-03-08 18:25:00|3612.56|3611.06|3599.56|3598.06|3613.56|3612.06|3598.26|3596.76|5988
1646764200000|2022-03-08 18:30:00|3600.06|3598.56|3591.56|3590.06|3600.06|3598.56|3579.26|3577.76|7983
1646764500000|2022-03-08 18:35:00|3591.76|3590.26|3583.76|3582.26|3599.06|3597.56|3581.56|3580.06|3452
1646764800000|2022-03-08 18:40:00|3584.06|3582.56|3600.06|3598.56|3600.06|3598.56|3572.06|3570.56|8185
1646765100000|2022-03-08 18:45:00|3600.56|3599.06|3586.26|3584.76|3602.06|3600.56|3579.06|3577.56|5466
1646765400000|2022-03-08 18:50:00|3586.06|3584.56|3578.76|3577.26|3591.26|3589.76|3576.06|3574.56|3089
1646765700000|2022-03-08 18:55:00|3578.56|3577.06|3579.76|3578.26|3581.26|3579.76|3574.56|3573.06|1850
1646766000000|2022-03-08 19:00:00|3579.56|3578.06|3575.76|3574.26|3583.56|3582.06|3566.76|3565.26|6425
1646766300000|2022-03-08 19:05:00|3574.56|3573.06|3584.26|3582.76|3588.56|3587.06|3571.06|3569.56|2760
1646766600000|2022-03-08 19:10:00|3584.06|3582.56|3571.06|3569.56|3586.26|3584.76|3566.56|3565.06|3792
1646766900000|2022-03-08 19:15:00|3570.26|3568.76|3575.06|3573.56|3581.56|3580.06|3569.56|3568.06|1843
1646767200000|2022-03-08 19:20:00|3575.56|3574.06|3577.76|3576.26|3579.76|3578.26|3564.56|3563.06|2401
1646767500000|2022-03-08 19:25:00|3577.56|3576.06|3590.56|3589.06|3593.76|3592.26|3574.26|3572.76|2233
1646767800000|2022-03-08 19:30:00|3589.76|3588.26|3581.56|3580.06|3591.56|3590.06|3577.06|3575.56|1998
1646768100000|2022-03-08 19:35:00|3581.26|3579.76|3590.56|3589.06|3590.76|3589.26|3577.06|3575.56|3122
1646768400000|2022-03-08 19:40:00|3591.06|3589.56|3591.56|3590.06|3593.56|3592.06|3582.06|3580.56|2714
1646768700000|2022-03-08 19:45:00|3593.56|3592.06|3599.06|3597.56|3602.56|3601.06|3590.56|3589.06|2913
1646769000000|2022-03-08 19:50:00|3598.56|3597.06|3585.06|3583.56|3601.26|3599.76|3583.76|3582.26|2341
1646769300000|2022-03-08 19:55:00|3584.76|3583.26|3585.06|3583.56|3591.06|3589.56|3576.26|3574.76|2124
1646769600000|2022-03-08 20:00:00|3585.26|3583.76|3595.76|3594.26|3598.06|3596.56|3583.26|3581.76|2305
1646769900000|2022-03-08 20:05:00|3595.56|3594.06|3599.06|3597.56|3600.56|3599.06|3592.26|3590.76|1515
1646770200000|2022-03-08 20:10:00|3599.76|3598.26|3590.76|3589.26|3602.56|3601.06|3585.76|3584.26|1583
1646770500000|2022-03-08 20:15:00|3591.06|3589.56|3587.56|3586.06|3595.56|3594.06|3586.26|3584.76|1492
1646770800000|2022-03-08 20:20:00|3588.26|3586.76|3588.06|3586.56|3589.56|3588.06|3583.56|3582.06|1420
1646771100000|2022-03-08 20:25:00|3587.06|3585.56|3572.56|3571.06|3587.76|3586.26|3570.56|3569.06|2623
1646771400000|2022-03-08 20:30:00|3572.76|3571.26|3563.06|3561.56|3573.56|3572.06|3561.56|3560.06|2050
1646771700000|2022-03-08 20:35:00|3562.06|3560.56|3570.76|3569.26|3571.76|3570.26|3560.56|3559.06|1841
1646772000000|2022-03-08 20:40:00|3571.06|3569.56|3564.26|3562.76|3574.56|3573.06|3564.26|3562.76|3036
1646772300000|2022-03-08 20:45:00|3564.56|3563.06|3566.06|3564.56|3569.06|3567.56|3561.76|3560.26|2904
1646772600000|2022-03-08 20:50:00|3565.06|3563.56|3567.06|3565.56|3580.76|3579.26|3564.76|3563.26|4644
1646772900000|2022-03-08 20:55:00|3566.76|3565.26|3562.06|3560.56|3568.76|3567.26|3558.56|3557.06|7307
1646773200000|2022-03-08 21:00:00|3563.41|3560.41|3555.61|3552.61|3563.91|3560.91|3552.31|3549.31|91479
1646773500000|2022-03-08 21:05:00|3555.91|3552.91|3553.11|3550.11|3557.11|3554.11|3550.91|3547.91|0
1646773800000|2022-03-08 21:10:00|3553.21|3550.21|3554.91|3551.91|3560.31|3557.31|3553.11|3550.11|0
1646774100000|2022-03-08 21:15:00|3555.31|3552.31|3549.21|3546.21|3555.91|3552.91|3549.21|3546.21|0
1646774400000|2022-03-08 21:20:00|3549.41|3546.41|3548.41|3545.41|3550.11|3547.11|3547.61|3544.61|0
1646774700000|2022-03-08 21:25:00|3548.71|3545.71|3549.91|3546.91|3549.91|3546.91|3546.71|3543.71|0
1646775000000|2022-03-08 21:30:00|3550.11|3547.11|3547.01|3544.01|3550.31|3547.31|3546.71|3543.71|0
1646775300000|2022-03-08 21:35:00|3546.91|3543.91|3546.21|3543.21|3548.71|3545.71|3546.01|3543.01|0
1646775600000|2022-03-08 21:40:00|3546.51|3543.51|3545.11|3542.11|3547.01|3544.01|3544.21|3541.21|0
1646775900000|2022-03-08 21:45:00|3545.31|3542.31|3548.81|3545.81|3549.51|3546.51|3544.41|3541.41|0
1646776200000|2022-03-08 21:50:00|3549.01|3546.01|3549.51|3546.51|3552.71|3549.71|3548.51|3545.51|0
1646776500000|2022-03-08 21:55:00|3549.61|3546.61|3548.81|3545.81|3551.21|3548.21|3547.01|3544.01|0
1646776800000|2022-03-08 22:00:00|3549.11|3546.11|3548.91|3545.91|3549.11|3546.11|3548.11|3545.11|0
1646777100000|2022-03-08 22:05:00|3548.71|3545.71|3548.01|3545.01|3548.81|3545.81|3547.01|3544.01|0
1646777400000|2022-03-08 22:10:00|3548.51|3545.51|3548.41|3545.41|3549.51|3546.51|3548.31|3545.31|0
1646777700000|2022-03-08 22:15:00|3548.51|3545.51|3547.81|3544.81|3548.71|3545.71|3547.81|3544.81|0
1646778000000|2022-03-08 22:20:00|3547.91|3544.91|3547.81|3544.81|3548.01|3545.01|3547.81|3544.81|0
1646778300000|2022-03-08 22:25:00|3547.51|3544.51|3547.21|3544.21|3547.51|3544.51|3547.11|3544.11|0
1646778600000|2022-03-08 22:30:00|3547.41|3544.41|3547.11|3544.11|3547.41|3544.41|3546.81|3543.81|0
1646778900000|2022-03-08 22:35:00|3546.51|3543.51|3546.41|3543.41|3546.51|3543.51|3546.31|3543.31|0
1646779200000|2022-03-08 22:40:00|3546.31|3543.31|3546.31|3543.31|3546.31|3543.31|3546.11|3543.11|0
1646779500000|2022-03-08 22:45:00|3546.41|3543.41|3547.41|3544.41|3547.51|3544.51|3546.31|3543.31|0
1646779800000|2022-03-08 22:50:00|3546.61|3543.61|3547.01|3544.01|3547.61|3544.61|3546.51|3543.51|0
1646780100000|2022-03-08 22:55:00|3546.91|3543.91|3547.51|3544.51|3548.01|3545.01|3546.91|3543.91|0
1646780400000|2022-03-08 23:00:00|3549.11|3546.11|3555.71|3552.71|3557.01|3554.01|3548.31|3545.31|0
1646780700000|2022-03-08 23:05:00|3555.91|3552.91|3555.11|3552.11|3556.71|3553.71|3554.21|3551.21|0
1646781000000|2022-03-08 23:10:00|3555.21|3552.21|3557.31|3554.31|3557.81|3554.81|3552.61|3549.61|0
1646781300000|2022-03-08 23:15:00|3557.01|3554.01|3555.51|3552.51|3557.11|3554.11|3553.51|3550.51|0
1646781600000|2022-03-08 23:20:00|3555.11|3552.11|3555.61|3552.61|3556.81|3553.81|3553.11|3550.11|0
1646781900000|2022-03-08 23:25:00|3555.51|3552.51|3558.51|3555.51|3558.91|3555.91|3554.81|3551.81|0
1646782200000|2022-03-08 23:30:00|3558.71|3555.71|3564.21|3561.21|3565.31|3562.31|3558.71|3555.71|0
1646782500000|2022-03-08 23:35:00|3563.91|3560.91|3564.21|3561.21|3565.31|3562.31|3563.41|3560.41|0
1646782800000|2022-03-08 23:40:00|3563.91|3560.91|3564.91|3561.91|3565.61|3562.61|3563.11|3560.11|0
1646783100000|2022-03-08 23:45:00|3565.01|3562.01|3563.91|3560.91|3567.81|3564.81|3563.41|3560.41|0
1646783400000|2022-03-08 23:50:00|3563.81|3560.81|3566.11|3563.11|3567.51|3564.51|3561.61|3558.61|0
1646783700000|2022-03-08 23:55:00|3566.41|3563.41|3567.51|3564.51|3569.21|3566.21|3563.61|3560.61|0
1646784000000|2022-03-09 00:00:00|3567.41|3564.41|3570.21|3567.21|3571.31|3568.31|3567.11|3564.11|0
1646784300000|2022-03-09 00:05:00|3570.01|3567.01|3570.31|3567.31|3572.01|3569.01|3569.21|3566.21|0
1646784600000|2022-03-09 00:10:00|3570.01|3567.01|3568.91|3565.91|3570.91|3567.91|3568.41|3565.41|0
1646784900000|2022-03-09 00:15:00|3568.81|3565.81|3583.51|3581.51|3590.51|3588.51|3568.81|3565.81|912
1646785200000|2022-03-09 00:20:00|3583.31|3581.31|3580.81|3578.81|3583.31|3581.31|3578.81|3576.81|78
1646785500000|2022-03-09 00:25:00|3580.51|3578.51|3586.31|3584.31|3588.31|3586.31|3580.51|3578.51|209
1646785800000|2022-03-09 00:30:00|3586.01|3584.01|3575.81|3573.81|3586.01|3584.01|3575.31|3573.31|177
1646786100000|2022-03-09 00:35:00|3575.51|3573.51|3574.01|3572.01|3579.01|3577.01|3573.51|3571.51|94
1646786400000|2022-03-09 00:40:00|3573.81|3571.81|3578.01|3576.01|3578.01|3576.01|3573.01|3571.01|235
1646786700000|2022-03-09 00:45:00|3578.51|3576.51|3576.51|3574.51|3579.31|3577.31|3571.81|3569.81|117
1646787000000|2022-03-09 00:50:00|3576.81|3574.81|3577.81|3575.81|3578.81|3576.81|3574.31|3572.31|66
1646787300000|2022-03-09 00:55:00|3578.01|3576.01|3581.51|3579.51|3582.01|3580.01|3576.31|3574.31|276
1646787600000|2022-03-09 01:00:00|3582.51|3580.51|3587.51|3585.51|3590.31|3588.31|3582.31|3580.31|508
1646787900000|2022-03-09 01:05:00|3587.31|3585.31|3589.51|3587.51|3589.81|3587.81|3584.81|3582.81|150
1646788200000|2022-03-09 01:10:00|3589.81|3587.81|3587.81|3585.81|3592.51|3590.51|3587.81|3585.81|217
1646788500000|2022-03-09 01:15:00|3587.31|3585.31|3579.01|3577.01|3588.01|3586.01|3579.01|3577.01|168
1646788800000|2022-03-09 01:20:00|3578.81|3576.81|3570.81|3568.81|3581.51|3579.51|3569.51|3567.51|502
1646789100000|2022-03-09 01:25:00|3570.01|3568.01|3572.01|3570.01|3572.51|3570.51|3569.01|3567.01|152
1646789400000|2022-03-09 01:30:00|3571.01|3569.01|3592.51|3590.51|3598.01|3596.01|3570.01|3568.01|931
1646789700000|2022-03-09 01:35:00|3591.51|3589.51|3594.81|3592.81|3598.01|3596.01|3590.31|3588.31|757
1646790000000|2022-03-09 01:40:00|3594.51|3592.51|3591.31|3589.31|3594.81|3592.81|3587.81|3585.81|452
1646790300000|2022-03-09 01:45:00|3590.51|3588.51|3588.01|3586.01|3593.01|3591.01|3587.01|3585.01|542
1646790600000|2022-03-09 01:50:00|3587.51|3585.51|3576.01|3574.01|3589.31|3587.31|3572.81|3570.81|885
1646790900000|2022-03-09 01:55:00|3575.01|3573.01|3570.31|3568.31|3577.31|3575.31|3568.51|3566.51|585
1646791200000|2022-03-09 02:00:00|3570.01|3568.01|3575.31|3573.31|3580.81|3578.81|3570.01|3568.01|291
1646791500000|2022-03-09 02:05:00|3575.01|3573.01|3578.31|3576.31|3580.01|3578.01|3573.51|3571.51|136
1646791800000|2022-03-09 02:10:00|3578.01|3576.01|3580.01|3578.01|3582.01|3580.01|3577.51|3575.51|98
1646792100000|2022-03-09 02:15:00|3579.81|3577.81|3578.01|3576.01|3580.01|3578.01|3575.31|3573.31|186
1646792400000|2022-03-09 02:20:00|3578.31|3576.31|3578.31|3576.31|3580.31|3578.31|3576.51|3574.51|111
1646792700000|2022-03-09 02:25:00|3578.01|3576.01|3585.31|3583.31|3585.31|3583.31|3577.31|3575.31|142
1646793000000|2022-03-09 02:30:00|3585.01|3583.01|3582.31|3580.31|3585.31|3583.31|3578.51|3576.51|97
1646793300000|2022-03-09 02:35:00|3583.01|3581.01|3575.51|3573.51|3584.01|3582.01|3575.51|3573.51|160
1646793600000|2022-03-09 02:40:00|3575.81|3573.81|3576.81|3574.81|3577.31|3575.31|3574.31|3572.31|189
1646793900000|2022-03-09 02:45:00|3577.01|3575.01|3576.51|3574.51|3579.01|3577.01|3574.51|3572.51|292
1646794200000|2022-03-09 02:50:00|3575.81|3573.81|3565.01|3563.01|3576.51|3574.51|3563.01|3561.01|622
1646794500000|2022-03-09 02:55:00|3565.31|3563.31|3566.01|3564.01|3568.51|3566.51|3564.51|3562.51|126
1646794800000|2022-03-09 03:00:00|3565.81|3563.81|3560.81|3558.81|3567.81|3565.81|3560.31|3558.31|207
1646795100000|2022-03-09 03:05:00|3561.51|3559.51|3559.51|3557.51|3562.01|3560.01|3558.31|3556.31|190
1646795400000|2022-03-09 03:10:00|3559.81|3557.81|3558.81|3556.81|3561.51|3559.51|3556.81|3554.81|241
1646795700000|2022-03-09 03:15:00|3559.01|3557.01|3555.31|3553.31|3559.01|3557.01|3550.81|3548.81|558
1646796000000|2022-03-09 03:20:00|3555.51|3553.51|3558.01|3556.01|3560.51|3558.51|3555.51|3553.51|342
1646796300000|2022-03-09 03:25:00|3558.31|3556.31|3558.01|3556.01|3559.81|3557.81|3557.01|3555.01|282
1646796600000|2022-03-09 03:30:00|3558.31|3556.31|3561.01|3559.01|3563.51|3561.51|3558.01|3556.01|375
1646796900000|2022-03-09 03:35:00|3561.51|3559.51|3561.51|3559.51|3563.51|3561.51|3559.51|3557.51|311
1646797200000|2022-03-09 03:40:00|3561.81|3559.81|3559.51|3557.51|3562.01|3560.01|3559.31|3557.31|148
1646797500000|2022-03-09 03:45:00|3559.81|3557.81|3561.01|3559.01|3562.01|3560.01|3559.51|3557.51|83
1646797800000|2022-03-09 03:50:00|3561.31|3559.31|3560.01|3558.01|3561.31|3559.31|3559.01|3557.01|40
1646798100000|2022-03-09 03:55:00|3559.81|3557.81|3556.31|3554.31|3559.81|3557.81|3552.81|3550.81|336
1646798400000|2022-03-09 04:00:00|3556.51|3554.51|3568.31|3566.31|3569.51|3567.51|3556.51|3554.51|255
1646798700000|2022-03-09 04:05:00|3568.01|3566.01|3571.81|3569.81|3572.81|3570.81|3568.01|3566.01|66
1646799000000|2022-03-09 04:10:00|3571.51|3569.51|3576.81|3574.81|3577.01|3575.01|3570.01|3568.01|186
1646799300000|2022-03-09 04:15:00|3577.01|3575.01|3582.51|3580.51|3582.51|3580.51|3575.51|3573.51|159
1646799600000|2022-03-09 04:20:00|3583.01|3581.01|3589.81|3587.81|3591.81|3589.81|3583.01|3581.01|985
1646799900000|2022-03-09 04:25:00|3590.01|3588.01|3612.01|3610.01|3612.01|3610.01|3587.51|3585.51|1195
1646800200000|2022-03-09 04:30:00|3612.31|3610.31|3607.81|3605.81|3617.31|3615.31|3606.81|3604.81|681
1646800500000|2022-03-09 04:35:00|3608.01|3606.01|3611.01|3609.01|3611.31|3609.31|3607.51|3605.51|276
1646800800000|2022-03-09 04:40:00|3610.81|3608.81|3607.51|3605.51|3612.01|3610.01|3606.01|3604.01|446
1646801100000|2022-03-09 04:45:00|3607.81|3605.81|3605.01|3603.01|3607.81|3605.81|3602.01|3600.01|491
1646801400000|2022-03-09 04:50:00|3604.81|3602.81|3607.01|3605.01|3609.31|3607.31|3604.01|3602.01|364
1646801700000|2022-03-09 04:55:00|3606.81|3604.81|3602.01|3600.01|3607.31|3605.31|3601.51|3599.51|222
1646802000000|2022-03-09 05:00:00|3602.31|3600.31|3595.81|3593.81|3602.31|3600.31|3594.81|3592.81|245
1646802300000|2022-03-09 05:05:00|3596.01|3594.01|3595.01|3593.01|3598.01|3596.01|3595.01|3593.01|201
1646802600000|2022-03-09 05:10:00|3594.81|3592.81|3594.01|3592.01|3599.01|3597.01|3593.81|3591.81|190
1646802900000|2022-03-09 05:15:00|3593.81|3591.81|3591.51|3589.51|3595.01|3593.01|3587.31|3585.31|288
1646803200000|2022-03-09 05:20:00|3591.01|3589.01|3590.31|3588.31|3593.81|3591.81|3589.01|3587.01|91
1646803500000|2022-03-09 05:25:00|3590.51|3588.51|3595.51|3593.51|3600.01|3598.01|3588.51|3586.51|411
1646803800000|2022-03-09 05:30:00|3595.81|3593.81|3585.01|3583.01|3595.81|3593.81|3584.81|3582.81|439
1646804100000|2022-03-09 05:35:00|3584.31|3582.31|3572.51|3570.51|3584.81|3582.81|3571.81|3569.81|423
1646804400000|2022-03-09 05:40:00|3573.01|3571.01|3573.01|3571.01|3575.01|3573.01|3569.01|3567.01|430
1646804700000|2022-03-09 05:45:00|3573.31|3571.31|3565.51|3563.51|3575.01|3573.01|3563.31|3561.31|504
1646805000000|2022-03-09 05:50:00|3565.31|3563.31|3569.31|3567.31|3571.01|3569.01|3564.51|3562.51|343
1646805300000|2022-03-09 05:55:00|3569.01|3567.01|3573.51|3571.51|3574.51|3572.51|3569.01|3567.01|253
1646805600000|2022-03-09 06:00:00|3577.31|3575.31|3583.51|3581.51|3584.31|3582.31|3576.51|3574.51|987
1646805900000|2022-03-09 06:05:00|3582.51|3580.51|3597.01|3595.01|3597.01|3595.01|3582.51|3580.51|754
1646806200000|2022-03-09 06:10:00|3596.51|3594.51|3597.01|3595.01|3601.81|3599.81|3596.51|3594.51|519
1646806500000|2022-03-09 06:15:00|3597.81|3595.81|3595.51|3593.51|3598.81|3596.81|3595.51|3593.51|415
1646806800000|2022-03-09 06:20:00|3596.01|3594.01|3596.01|3594.01|3599.81|3597.81|3595.81|3593.81|267
1646807100000|2022-03-09 06:25:00|3595.81|3593.81|3595.81|3593.81|3596.31|3594.31|3591.01|3589.01|302
1646807400000|2022-03-09 06:30:00|3596.01|3594.01|3597.01|3595.01|3597.01|3595.01|3593.31|3591.31|656
1646807700000|2022-03-09 06:35:00|3596.31|3594.31|3574.01|3572.01|3598.31|3596.31|3574.01|3572.01|1553
1646808000000|2022-03-09 06:40:00|3572.81|3570.81|3572.51|3570.51|3577.01|3575.01|3564.51|3562.51|1279
1646808300000|2022-03-09 06:45:00|3571.51|3569.51|3570.31|3568.31|3577.81|3575.81|3569.01|3567.01|401
1646808600000|2022-03-09 06:50:00|3570.01|3568.01|3582.81|3580.81|3594.51|3592.51|3569.81|3567.81|728
1646808900000|2022-03-09 06:55:00|3582.51|3580.51|3589.31|3587.31|3595.31|3593.31|3582.51|3580.51|667
1646809200000|2022-03-09 07:00:00|3589.06|3587.56|3588.56|3587.06|3594.06|3592.56|3575.26|3573.76|2020
1646809500000|2022-03-09 07:05:00|3588.76|3587.26|3600.76|3599.26|3602.76|3601.26|3588.76|3587.26|3007
1646809800000|2022-03-09 07:10:00|3601.06|3599.56|3606.26|3604.76|3608.76|3607.26|3595.76|3594.26|2463
1646810100000|2022-03-09 07:15:00|3607.26|3605.76|3617.76|3616.26|3619.56|3618.06|3607.06|3605.56|4906
1646810400000|2022-03-09 07:20:00|3616.76|3615.26|3623.76|3622.26|3624.76|3623.26|3615.76|3614.26|3991
1646810700000|2022-03-09 07:25:00|3623.56|3622.06|3628.76|3627.26|3634.76|3633.26|3619.26|3617.76|5356
1646811000000|2022-03-09 07:30:00|3629.06|3627.56|3629.76|3628.26|3629.76|3628.26|3618.26|3616.76|4725
1646811300000|2022-03-09 07:35:00|3629.56|3628.06|3634.56|3633.06|3635.56|3634.06|3626.06|3624.56|6308
1646811600000|2022-03-09 07:40:00|3635.06|3633.56|3615.26|3613.76|3635.06|3633.56|3615.06|3613.56|3756
1646811900000|2022-03-09 07:45:00|3614.76|3613.26|3613.56|3612.06|3617.56|3616.06|3611.06|3609.56|2638
1646812200000|2022-03-09 07:50:00|3614.06|3612.56|3621.76|3620.26|3627.06|3625.56|3611.06|3609.56|4248
1646812500000|2022-03-09 07:55:00|3622.76|3621.26|3631.26|3629.76|3631.26|3629.76|3614.56|3613.06|7595
1646812800000|2022-03-09 08:00:00|3629.56|3628.06|3612.56|3611.06|3631.56|3630.06|3607.76|3606.26|21740
1646813100000|2022-03-09 08:05:00|3611.76|3610.26|3632.56|3631.06|3634.56|3633.06|3606.56|3605.06|15574
1646813400000|2022-03-09 08:10:00|3632.76|3631.26|3632.56|3631.06|3645.56|3644.06|3632.06|3630.56|21656
1646813700000|2022-03-09 08:15:00|3634.06|3632.56|3627.56|3626.06|3634.06|3632.56|3613.56|3612.06|16001
1646814000000|2022-03-09 08:20:00|3627.06|3625.56|3629.26|3627.76|3644.06|3642.56|3626.06|3624.56|13815
1646814300000|2022-03-09 08:25:00|3629.06|3627.56|3612.56|3611.06|3634.06|3632.56|3610.06|3608.56|11886
1646814600000|2022-03-09 08:30:00|3613.06|3611.56|3633.06|3631.56|3635.76|3634.26|3611.26|3609.76|13120
1646814900000|2022-03-09 08:35:00|3632.26|3630.76|3637.06|3635.56|3641.06|3639.56|3626.06|3624.56|12789
1646815200000|2022-03-09 08:40:00|3636.66|3635.16|3643.96|3642.46|3645.46|3643.96|3634.46|3632.96|7255
1646815500000|2022-03-09 08:45:00|3642.66|3641.16|3640.46|3638.96|3644.16|3642.66|3634.96|3633.46|8086
1646815800000|2022-03-09 08:50:00|3640.16|3638.66|3638.16|3636.66|3645.46|3643.96|3637.96|3636.46|9984
1646816100000|2022-03-09 08:55:00|3638.46|3636.96|3637.66|3636.16|3641.96|3640.46|3632.46|3630.96|8967
1646816400000|2022-03-09 09:00:00|3637.96|3636.46|3643.96|3642.46|3645.46|3643.96|3637.96|3636.46|5848
1646816700000|2022-03-09 09:05:00|3642.96|3641.46|3635.46|3633.96|3646.46|3644.96|3632.96|3631.46|7537
1646817000000|2022-03-09 09:10:00|3636.46|3634.96|3629.96|3628.46|3644.66|3643.16|3624.46|3622.96|11871
1646817300000|2022-03-09 09:15:00|3630.46|3628.96|3641.46|3639.96|3645.46|3643.96|3629.46|3627.96|8390
1646817600000|2022-03-09 09:20:00|3640.96|3639.46|3652.96|3651.46|3653.96|3652.46|3639.96|3638.46|8170
1646817900000|2022-03-09 09:25:00|3651.46|3649.96|3667.96|3666.46|3669.46|3667.96|3650.46|3648.96|18137
1646818200000|2022-03-09 09:30:00|3668.46|3666.96|3674.96|3673.46|3675.16|3673.66|3662.46|3660.96|11615
1646818500000|2022-03-09 09:35:00|3674.46|3672.96|3678.46|3676.96|3682.46|3680.96|3670.46|3668.96|15780
1646818800000|2022-03-09 09:40:00|3677.96|3676.46|3686.66|3685.16|3688.96|3687.46|3675.46|3673.96|16137
1646819100000|2022-03-09 09:45:00|3686.46|3684.96|3674.46|3672.96|3688.96|3687.46|3671.46|3669.96|18852
1646819400000|2022-03-09 09:50:00|3673.46|3671.96|3674.96|3673.46|3683.96|3682.46|3672.96|3671.46|13145
1646819700000|2022-03-09 09:55:00|3674.46|3672.96|3677.46|3675.96|3678.16|3676.66|3669.46|3667.96|8523
1646820000000|2022-03-09 10:00:00|3676.96|3675.46|3680.46|3678.96|3680.46|3678.96|3671.96|3670.46|10705
1646820300000|2022-03-09 10:05:00|3680.66|3679.16|3686.46|3684.96|3687.16|3685.66|3676.96|3675.46|9146
1646820600000|2022-03-09 10:10:00|3686.96|3685.46|3685.46|3683.96|3690.46|3688.96|3683.96|3682.46|9970
1646820900000|2022-03-09 10:15:00|3686.16|3684.66|3684.96|3683.46|3689.96|3688.46|3682.96|3681.46|7655
1646821200000|2022-03-09 10:20:00|3684.66|3683.16|3677.16|3675.66|3684.96|3683.46|3675.16|3673.66|7220
1646821500000|2022-03-09 10:25:00|3677.46|3675.96|3688.96|3687.46|3688.96|3687.46|3677.46|3675.96|9432
1646821800000|2022-03-09 10:30:00|3689.46|3687.96|3690.96|3689.46|3695.96|3694.46|3687.46|3685.96|12380
1646822100000|2022-03-09 10:35:00|3690.46|3688.96|3694.96|3693.46|3695.66|3694.16|3689.46|3687.96|8101
1646822400000|2022-03-09 10:40:00|3695.16|3693.66|3697.96|3696.46|3700.46|3698.96|3694.46|3692.96|7822
1646822700000|2022-03-09 10:45:00|3698.16|3696.66|3691.46|3689.96|3698.16|3696.66|3689.96|3688.46|13880
1646823000000|2022-03-09 10:50:00|3690.96|3689.46|3688.46|3686.96|3694.46|3692.96|3684.96|3683.46|11031
1646823300000|2022-03-09 10:55:00|3687.96|3686.46|3676.96|3675.46|3687.96|3686.46|3671.16|3669.66|11597
1646823600000|2022-03-09 11:00:00|3677.46|3675.96|3685.46|3683.96|3685.96|3684.46|3676.46|3674.96|7673
1646823900000|2022-03-09 11:05:00|3685.96|3684.46|3680.96|3679.46|3688.96|3687.46|3678.96|3677.46|9015
1646824200000|2022-03-09 11:10:00|3681.16|3679.66|3674.46|3672.96|3682.46|3680.96|3672.96|3671.46|5120
1646824500000|2022-03-09 11:15:00|3674.66|3673.16|3678.96|3677.46|3679.96|3678.46|3670.96|3669.46|6522
1646824800000|2022-03-09 11:20:00|3678.66|3677.16|3677.96|3676.46|3679.96|3678.46|3673.16|3671.66|9637
1646825100000|2022-03-09 11:25:00|3678.46|3676.96|3674.96|3673.46|3679.96|3678.46|3673.46|3671.96|7799
1646825400000|2022-03-09 11:30:00|3675.46|3673.96|3666.46|3664.96|3675.46|3673.96|3666.46|3664.96|8669
1646825700000|2022-03-09 11:35:00|3665.96|3664.46|3672.46|3670.96|3673.96|3672.46|3665.96|3664.46|4702
1646826000000|2022-03-09 11:40:00|3672.66|3671.16|3662.96|3661.46|3672.96|3671.46|3662.96|3661.46|7657
1646826300000|2022-03-09 11:45:00|3662.46|3660.96|3665.46|3663.96|3665.96|3664.46|3652.96|3651.46|16778
1646826600000|2022-03-09 11:50:00|3665.96|3664.46|3668.96|3667.46|3670.46|3668.96|3664.46|3662.96|4534
1646826900000|2022-03-09 11:55:00|3668.66|3667.16|3663.46|3661.96|3669.96|3668.46|3662.96|3661.46|4509
1646827200000|2022-03-09 12:00:00|3664.46|3662.96|3664.16|3662.66|3667.46|3665.96|3658.96|3657.46|9323
1646827500000|2022-03-09 12:05:00|3664.46|3662.96|3660.96|3659.46|3665.46|3663.96|3658.46|3656.96|3076
1646827800000|2022-03-09 12:10:00|3660.46|3658.96|3664.46|3662.96|3664.96|3663.46|3658.96|3657.46|3533
1646828100000|2022-03-09 12:15:00|3663.96|3662.46|3671.46|3669.96|3672.16|3670.66|3661.96|3660.46|4734
1646828400000|2022-03-09 12:20:00|3671.96|3670.46|3675.96|3674.46|3676.96|3675.46|3671.96|3670.46|3438
1646828700000|2022-03-09 12:25:00|3675.46|3673.96|3675.96|3674.46|3678.96|3677.46|3674.66|3673.16|3043
1646829000000|2022-03-09 12:30:00|3676.46|3674.96|3674.46|3672.96|3677.96|3676.46|3669.46|3667.96|5493
1646829300000|2022-03-09 12:35:00|3673.96|3672.46|3673.46|3671.96|3675.96|3674.46|3671.46|3669.96|2946
1646829600000|2022-03-09 12:40:00|3673.07|3671.57|3674.07|3672.57|3674.77|3673.27|3670.57|3669.07|6119
1646829900000|2022-03-09 12:45:00|3674.57|3673.07|3679.27|3677.77|3679.27|3677.77|3673.57|3672.07|16333
1646830200000|2022-03-09 12:50:00|3679.07|3677.57|3680.07|3678.57|3681.27|3679.77|3677.07|3675.57|3104
1646830500000|2022-03-09 12:55:00|3680.57|3679.07|3683.07|3681.57|3685.57|3684.07|3680.57|3679.07|3609
1646830800000|2022-03-09 13:00:00|3683.57|3682.07|3682.57|3681.07|3687.07|3685.57|3682.07|3680.57|8010
1646831100000|2022-03-09 13:05:00|3682.27|3680.77|3688.57|3687.07|3688.57|3687.07|3679.57|3678.07|6679
1646831400000|2022-03-09 13:10:00|3688.27|3686.77|3680.57|3679.07|3689.07|3687.57|3678.57|3677.07|8998
1646831700000|2022-03-09 13:15:00|3680.27|3678.77|3678.27|3676.77|3684.07|3682.57|3677.07|3675.57|5993
1646832000000|2022-03-09 13:20:00|3677.07|3675.57|3681.57|3680.07|3682.07|3680.57|3676.07|3674.57|6160
1646832300000|2022-03-09 13:25:00|3681.07|3679.57|3686.57|3685.07|3688.57|3687.07|3680.07|3678.57|6604
1646832600000|2022-03-09 13:30:00|3687.07|3685.57|3688.57|3687.07|3689.57|3688.07|3686.57|3685.07|4964
1646832900000|2022-03-09 13:35:00|3688.27|3686.77|3684.57|3683.07|3689.57|3688.07|3684.07|3682.57|3896
1646833200000|2022-03-09 13:40:00|3685.07|3683.57|3683.07|3681.57|3685.57|3684.07|3681.07|3679.57|4846
1646833500000|2022-03-09 13:45:00|3683.57|3682.07|3684.27|3682.77|3685.07|3683.57|3680.07|3678.57|5006
1646833800000|2022-03-09 13:50:00|3684.07|3682.57|3680.57|3679.07|3685.57|3684.07|3679.57|3678.07|4785
1646834100000|2022-03-09 13:55:00|3681.07|3679.57|3672.07|3670.57|3682.07|3680.57|3670.07|3668.57|5385
1646834400000|2022-03-09 14:00:00|3671.57|3670.07|3677.57|3676.07|3677.57|3676.07|3665.57|3664.07|13369
1646834700000|2022-03-09 14:05:00|3677.07|3675.57|3706.07|3704.57|3708.57|3707.07|3670.07|3668.57|33854
1646835000000|2022-03-09 14:10:00|3705.77|3704.27|3701.57|3700.07|3728.57|3727.07|3696.07|3694.57|53990
1646835300000|2022-03-09 14:15:00|3702.07|3700.57|3704.57|3703.07|3709.07|3707.57|3694.57|3693.07|17874
1646835600000|2022-03-09 14:20:00|3704.07|3702.57|3709.57|3708.07|3709.57|3708.07|3697.57|3696.07|12253
1646835900000|2022-03-09 14:25:00|3710.07|3708.57|3715.57|3714.07|3717.27|3715.77|3706.07|3704.57|17785
1646836200000|2022-03-09 14:30:00|3715.27|3713.77|3711.57|3710.07|3722.07|3720.57|3706.57|3705.07|19909
1646836500000|2022-03-09 14:35:00|3712.07|3710.57|3709.07|3707.57|3713.07|3711.57|3701.07|3699.57|11901
1646836800000|2022-03-09 14:40:00|3710.07|3708.57|3704.57|3703.07|3713.07|3711.57|3704.07|3702.57|13208
1646837100000|2022-03-09 14:45:00|3706.27|3704.77|3706.07|3704.57|3711.27|3709.77|3696.07|3694.57|12883
1646837400000|2022-03-09 14:50:00|3707.07|3705.57|3691.57|3690.07|3707.07|3705.57|3685.07|3683.57|11034
1646837700000|2022-03-09 14:55:00|3691.07|3689.57|3701.07|3699.57|3701.57|3700.07|3687.27|3685.77|15366
1646838000000|2022-03-09 15:00:00|3700.77|3699.27|3709.07|3707.57|3711.07|3709.57|3700.57|3699.07|10648
1646838300000|2022-03-09 15:05:00|3708.77|3707.27|3706.07|3704.57|3709.07|3707.57|3702.07|3700.57|8188
1646838600000|2022-03-09 15:10:00|3706.1|3704.6|3719.1|3717.6|3719.6|3718.1|3706.1|3704.6|13733
1646838900000|2022-03-09 15:15:00|3719.6|3718.1|3720.8|3719.3|3724.6|3723.1|3713.3|3711.8|16198
1646839200000|2022-03-09 15:20:00|3720.6|3719.1|3724.1|3722.6|3726.1|3724.6|3718.6|3717.1|12810
1646839500000|2022-03-09 15:25:00|3723.6|3722.1|3724.1|3722.6|3724.6|3723.1|3715.6|3714.1|12341
1646839800000|2022-03-09 15:30:00|3724.6|3723.1|3726.8|3725.3|3727.1|3725.6|3719.3|3717.8|13705
1646840100000|2022-03-09 15:35:00|3727.1|3725.6|3734.1|3732.6|3736.1|3734.6|3724.1|3722.6|15721
1646840400000|2022-03-09 15:40:00|3733.8|3732.3|3730.1|3728.6|3734.6|3733.1|3728.1|3726.6|9940
1646840700000|2022-03-09 15:45:00|3731.3|3729.8|3739.6|3738.1|3745.6|3744.1|3730.6|3729.1|16872
1646841000000|2022-03-09 15:50:00|3739.1|3737.6|3740.3|3738.8|3746.1|3744.6|3738.1|3736.6|14292
1646841300000|2022-03-09 15:55:00|3740.1|3738.6|3752.6|3751.1|3753.1|3751.6|3739.1|3737.6|20822
1646841600000|2022-03-09 16:00:00|3753.1|3751.6|3741.1|3739.6|3754.6|3753.1|3740.1|3738.6|18133
1646841900000|2022-03-09 16:05:00|3741.6|3740.1|3741.6|3740.1|3748.6|3747.1|3740.6|3739.1|13896
1646842200000|2022-03-09 16:10:00|3742.1|3740.6|3733.1|3731.6|3742.6|3741.1|3731.1|3729.6|17036
1646842500000|2022-03-09 16:15:00|3732.6|3731.1|3744.1|3742.6|3744.1|3742.6|3730.1|3728.6|19955
1646842800000|2022-03-09 16:20:00|3744.3|3742.8|3739.6|3738.1|3747.6|3746.1|3735.1|3733.6|21860
1646843100000|2022-03-09 16:25:00|3740.3|3738.8|3743.1|3741.6|3747.6|3746.1|3738.1|3736.6|41354
1646843400000|2022-03-09 16:30:00|3741.43|3739.93|3762.63|3761.13|3763.93|3762.43|3738.43|3736.93|74553
1646843700000|2022-03-09 16:35:00|3763.63|3762.13|3773.93|3772.43|3786.93|3785.43|3762.63|3761.13|74290
1646844000000|2022-03-09 16:40:00|3774.93|3773.43|3772.93|3771.43|3781.13|3779.63|3772.43|3770.93|16923
1646844300000|2022-03-09 16:45:00|3773.43|3771.93|3781.63|3780.13|3782.93|3781.43|3772.43|3770.93|14066
1646844600000|2022-03-09 16:50:00|3781.43|3779.93|3776.93|3775.43|3781.63|3780.13|3774.43|3772.93|15165
1646844900000|2022-03-09 16:55:00|3777.43|3775.93|3786.43|3784.93|3788.93|3787.43|3777.43|3775.93|6453
1646845200000|2022-03-09 17:00:00|3786.63|3785.13|3791.43|3789.93|3797.93|3796.43|3784.93|3783.43|10796
1646845500000|2022-03-09 17:05:00|3791.93|3790.43|3788.93|3787.43|3792.43|3790.93|3786.93|3785.43|8105
1646845800000|2022-03-09 17:10:00|3789.93|3788.43|3795.43|3793.93|3795.63|3794.13|3786.93|3785.43|9385
1646846100000|2022-03-09 17:15:00|3795.93|3794.43|3796.93|3795.43|3800.93|3799.43|3793.43|3791.93|8355
1646846400000|2022-03-09 17:20:00|3797.13|3795.63|3787.93|3786.43|3802.43|3800.93|3787.43|3785.93|10169
1646846700000|2022-03-09 17:25:00|3788.43|3786.93|3790.93|3789.43|3793.43|3791.93|3784.43|3782.93|5671
1646847000000|2022-03-09 17:30:00|3791.43|3789.93|3792.43|3790.93|3797.93|3796.43|3791.43|3789.93|4532
1646847300000|2022-03-09 17:35:00|3792.93|3791.43|3806.43|3804.93|3806.93|3805.43|3791.93|3790.43|11781
1646847600000|2022-03-09 17:40:00|3806.93|3805.43|3802.43|3800.93|3807.93|3806.43|3799.43|3797.93|4496
1646847900000|2022-03-09 17:45:00|3801.93|3800.43|3800.93|3799.43|3803.63|3802.13|3800.43|3798.93|4310
1646848200000|2022-03-09 17:50:00|3800.63|3799.13|3803.43|3801.93|3805.43|3803.93|3799.13|3797.63|3861
1646848500000|2022-03-09 17:55:00|3803.63|3802.13|3805.43|3803.93|3806.43|3804.93|3801.63|3800.13|3794
1646848800000|2022-03-09 18:00:00|3804.93|3803.43|3778.93|3777.43|3805.13|3803.63|3778.63|3777.13|6925
1646849100000|2022-03-09 18:05:00|3778.63|3777.13|3782.43|3780.93|3784.93|3783.43|3772.43|3770.93|7308
1646849400000|2022-03-09 18:10:00|3782.63|3781.13|3789.43|3787.93|3794.93|3793.43|3780.93|3779.43|3511
1646849700000|2022-03-09 18:15:00|3790.13|3788.63|3786.93|3785.43|3793.93|3792.43|3786.43|3784.93|1937
1646850000000|2022-03-09 18:20:00|3787.13|3785.63|3782.93|3781.43|3789.93|3788.43|3781.43|3779.93|1818
1646850300000|2022-03-09 18:25:00|3783.13|3781.63|3782.43|3780.93|3786.13|3784.63|3780.43|3778.93|1134
1646850600000|2022-03-09 18:30:00|3782.63|3781.13|3772.93|3771.43|3783.43|3781.93|3770.93|3769.43|3756
1646850900000|2022-03-09 18:35:00|3773.43|3771.93|3772.43|3770.93|3773.63|3772.13|3765.93|3764.43|3431
1646851200000|2022-03-09 18:40:00|3772.13|3770.63|3764.93|3763.43|3775.13|3773.63|3764.43|3762.93|4503
1646851500000|2022-03-09 18:45:00|3765.13|3763.63|3767.43|3765.93|3769.93|3768.43|3762.93|3761.43|3167
1646851800000|2022-03-09 18:50:00|3767.63|3766.13|3766.43|3764.93|3767.63|3766.13|3762.93|3761.43|1923
1646852100000|2022-03-09 18:55:00|3765.93|3764.43|3767.43|3765.93|3767.43|3765.93|3764.93|3763.43|1291
1646852400000|2022-03-09 19:00:00|3767.63|3766.13|3775.43|3773.93|3777.63|3776.13|3766.93|3765.43|1394
1646852700000|2022-03-09 19:05:00|3774.93|3773.43|3768.93|3767.43|3779.93|3778.43|3768.93|3767.43|1758
1646853000000|2022-03-09 19:10:00|3768.43|3766.93|3769.43|3767.93|3771.43|3769.93|3761.93|3760.43|3603
1646853300000|2022-03-09 19:15:00|3770.63|3769.13|3771.93|3770.43|3773.43|3771.93|3765.13|3763.63|1109
1646853600000|2022-03-09 19:20:00|3771.13|3769.63|3772.13|3770.63|3775.93|3774.43|3769.63|3768.13|1039
1646853900000|2022-03-09 19:25:00|3772.43|3770.93|3771.63|3770.13|3774.93|3773.43|3770.13|3768.63|791
1646854200000|2022-03-09 19:30:00|3771.93|3770.43|3772.63|3771.13|3773.43|3771.93|3769.63|3768.13|845
1646854500000|2022-03-09 19:35:00|3772.43|3770.93|3773.93|3772.43|3777.43|3775.93|3770.93|3769.43|923
1646854800000|2022-03-09 19:40:00|3774.13|3772.63|3776.93|3775.43|3777.93|3776.43|3771.43|3769.93|1795
1646855100000|2022-03-09 19:45:00|3777.13|3775.63|3773.43|3771.93|3778.93|3777.43|3770.93|3769.43|1252
1646855400000|2022-03-09 19:50:00|3773.13|3771.63|3765.93|3764.43|3775.43|3773.93|3765.93|3764.43|2163
1646855700000|2022-03-09 19:55:00|3766.63|3765.13|3766.93|3765.43|3770.93|3769.43|3766.43|3764.93|1590
1646856000000|2022-03-09 20:00:00|3767.63|3766.13|3767.93|3766.43|3771.43|3769.93|3766.93|3765.43|980
1646856300000|2022-03-09 20:05:00|3768.43|3766.93|3777.93|3776.43|3777.93|3776.43|3767.63|3766.13|1470
1646856600000|2022-03-09 20:10:00|3778.43|3776.93|3779.93|3778.43|3780.93|3779.43|3777.93|3776.43|1498
1646856900000|2022-03-09 20:15:00|3780.13|3778.63|3779.43|3777.93|3781.43|3779.93|3775.93|3774.43|905
1646857200000|2022-03-09 20:20:00|3779.63|3778.13|3781.93|3780.43|3784.43|3782.93|3779.43|3777.93|1018
1646857500000|2022-03-09 20:25:00|3781.63|3780.13|3779.43|3777.93|3782.43|3780.93|3777.93|3776.43|1597
1646857800000|2022-03-09 20:30:00|3779.63|3778.13|3773.93|3772.43|3782.93|3781.43|3772.43|3770.93|2966
1646858100000|2022-03-09 20:35:00|3772.93|3771.43|3768.43|3766.93|3773.93|3772.43|3767.43|3765.93|1984
1646858400000|2022-03-09 20:40:00|3767.93|3766.43|3772.43|3770.93|3777.63|3776.13|3767.43|3765.93|3794
1646858700000|2022-03-09 20:45:00|3772.63|3771.13|3760.13|3758.63|3774.93|3773.43|3757.93|3756.43|4834
1646859000000|2022-03-09 20:50:00|3762.43|3760.93|3763.43|3761.93|3768.43|3766.93|3750.43|3748.93|5872
1646859300000|2022-03-09 20:55:00|3763.93|3762.43|3763.43|3761.93|3763.93|3762.43|3751.93|3750.43|5884
1646859600000|2022-03-09 21:00:00|3765.48|3762.48|3761.98|3758.98|3772.28|3769.28|3761.78|3758.78|14465
1646859900000|2022-03-09 21:05:00|3761.78|3758.78|3767.58|3764.58|3769.48|3766.48|3761.78|3758.78|0
1646860200000|2022-03-09 21:10:00|3767.48|3764.48|3761.48|3758.48|3767.48|3764.48|3758.78|3755.78|0
1646860500000|2022-03-09 21:15:00|3761.18|3758.18|3767.88|3764.88|3767.88|3764.88|3760.58|3757.58|0
1646860800000|2022-03-09 21:20:00|3767.98|3764.98|3764.48|3761.48|3767.98|3764.98|3764.28|3761.28|0
1646861100000|2022-03-09 21:25:00|3764.58|3761.58|3764.88|3761.88|3765.98|3762.98|3764.18|3761.18|0
1646861400000|2022-03-09 21:30:00|3764.78|3761.78|3761.28|3758.28|3765.58|3762.58|3761.18|3758.18|0
1646861700000|2022-03-09 21:35:00|3761.18|3758.18|3765.78|3762.78|3765.78|3762.78|3760.58|3757.58|0
1646862000000|2022-03-09 21:40:00|3765.58|3762.58|3773.88|3770.88|3775.48|3772.48|3765.18|3762.18|0
1646862300000|2022-03-09 21:45:00|3773.48|3770.48|3769.18|3766.18|3773.98|3770.98|3768.58|3765.58|0
1646862600000|2022-03-09 21:50:00|3768.98|3765.98|3768.28|3765.28|3768.98|3765.98|3765.98|3762.98|0
1646862900000|2022-03-09 21:55:00|3767.28|3764.28|3767.78|3764.78|3768.88|3765.88|3766.88|3763.88|0
1646863200000|2022-03-09 22:00:00|3767.88|3764.88|3765.98|3762.98|3768.48|3765.48|3765.38|3762.38|0
1646863500000|2022-03-09 22:05:00|3765.78|3762.78|3766.18|3763.18|3766.18|3763.18|3765.48|3762.48|0
1646863800000|2022-03-09 22:10:00|3766.28|3763.28|3766.48|3763.48|3766.88|3763.88|3765.38|3762.38|0
1646864100000|2022-03-09 22:15:00|3766.28|3763.28|3766.78|3763.78|3767.68|3764.68|3765.78|3762.78|0
1646864400000|2022-03-09 22:20:00|3766.88|3763.88|3767.38|3764.38|3767.38|3764.38|3766.68|3763.68|0
1646864700000|2022-03-09 22:25:00|3767.78|3764.78|3767.38|3764.38|3767.78|3764.78|3767.38|3764.38|0
1646865000000|2022-03-09 22:30:00|3767.28|3764.28|3767.58|3764.58|3767.58|3764.58|3767.28|3764.28|0
1646865300000|2022-03-09 22:35:00|3767.48|3764.48|3767.28|3764.28|3767.58|3764.58|3767.08|3764.08|0
1646865600000|2022-03-09 22:40:00|3767.18|3764.18|3767.18|3764.18|3767.18|3764.18|3767.18|3764.18|0
1646865900000|2022-03-09 22:45:00|3767.08|3764.08|3767.08|3764.08|3767.08|3764.08|3767.08|3764.08|0
1646866200000|2022-03-09 22:50:00|3766.98|3763.98|3767.18|3764.18|3767.18|3764.18|3766.98|3763.98|0
1646866500000|2022-03-09 22:55:00|3767.08|3764.08|3766.68|3763.68|3767.68|3764.68|3766.28|3763.28|0
1646866800000|2022-03-09 23:00:00|3768.18|3765.18|3764.18|3761.18|3768.18|3765.18|3760.98|3757.98|0
1646867100000|2022-03-09 23:05:00|3763.88|3760.88|3765.28|3762.28|3767.18|3764.18|3762.58|3759.58|0
1646867400000|2022-03-09 23:10:00|3765.18|3762.18|3766.88|3763.88|3770.28|3767.28|3765.18|3762.18|0
1646867700000|2022-03-09 23:15:00|3766.98|3763.98|3763.48|3760.48|3767.88|3764.88|3763.48|3760.48|0
1646868000000|2022-03-09 23:20:00|3763.78|3760.78|3760.18|3757.18|3764.88|3761.88|3759.58|3756.58|0
1646868300000|2022-03-09 23:25:00|3759.98|3756.98|3761.58|3758.58|3762.28|3759.28|3759.48|3756.48|0
1646868600000|2022-03-09 23:30:00|3761.78|3758.78|3762.58|3759.58|3762.98|3759.98|3761.78|3758.78|0
1646868900000|2022-03-09 23:35:00|3762.48|3759.48|3761.88|3758.88|3763.48|3760.48|3759.98|3756.98|0
1646869200000|2022-03-09 23:40:00|3761.78|3758.78|3761.28|3758.28|3762.78|3759.78|3760.88|3757.88|0
1646869500000|2022-03-09 23:45:00|3760.98|3757.98|3761.18|3758.18|3762.88|3759.88|3760.88|3757.88|0
1646869800000|2022-03-09 23:50:00|3761.28|3758.28|3762.58|3759.58|3762.78|3759.78|3759.28|3756.28|0
1646870100000|2022-03-09 23:55:00|3762.88|3759.88|3764.28|3761.28|3764.58|3761.58|3762.58|3759.58|0
1646870400000|2022-03-10 00:00:00|3764.58|3761.58|3762.48|3759.48|3767.18|3764.18|3759.98|3756.98|0
1646870700000|2022-03-10 00:05:00|3762.58|3759.58|3761.58|3758.58|3762.88|3759.88|3758.88|3755.88|0
1646871000000|2022-03-10 00:10:00|3761.48|3758.48|3760.98|3757.98|3762.88|3759.88|3759.98|3756.98|0
1646871300000|2022-03-10 00:15:00|3760.78|3757.78|3751.38|3749.38|3765.68|3763.68|3750.68|3748.68|742
1646871600000|2022-03-10 00:20:00|3751.68|3749.68|3759.18|3757.18|3761.18|3759.18|3751.38|3749.38|415
1646871900000|2022-03-10 00:25:00|3759.38|3757.38|3754.88|3752.88|3760.88|3758.88|3754.18|3752.18|920
1646872200000|2022-03-10 00:30:00|3755.68|3753.68|3754.68|3752.68|3757.18|3755.18|3750.88|3748.88|546
1646872500000|2022-03-10 00:35:00|3754.88|3752.88|3756.38|3754.38|3757.18|3755.18|3751.68|3749.68|301
1646872800000|2022-03-10 00:40:00|3756.68|3754.68|3750.88|3748.88|3757.18|3755.18|3750.68|3748.68|433
1646873100000|2022-03-10 00:45:00|3750.68|3748.68|3748.88|3746.88|3751.68|3749.68|3746.18|3744.18|288
1646873400000|2022-03-10 00:50:00|3749.18|3747.18|3749.38|3747.38|3751.68|3749.68|3747.88|3745.88|45
1646873700000|2022-03-10 00:55:00|3749.68|3747.68|3749.18|3747.18|3750.38|3748.38|3747.18|3745.18|80
1646874000000|2022-03-10 01:00:00|3749.38|3747.38|3747.38|3745.38|3754.68|3752.68|3746.68|3744.68|248
1646874300000|2022-03-10 01:05:00|3747.88|3745.88|3752.18|3750.18|3755.68|3753.68|3747.68|3745.68|184
1646874600000|2022-03-10 01:10:00|3751.88|3749.88|3752.88|3750.88|3753.18|3751.18|3748.88|3746.88|336
1646874900000|2022-03-10 01:15:00|3752.68|3750.68|3750.88|3748.88|3752.68|3750.68|3748.88|3746.88|171
1646875200000|2022-03-10 01:20:00|3751.18|3749.18|3751.88|3749.88|3752.88|3750.88|3749.18|3747.18|68
1646875500000|2022-03-10 01:25:00|3752.68|3750.68|3751.88|3749.88|3754.68|3752.68|3751.88|3749.88|145
1646875800000|2022-03-10 01:30:00|3751.68|3749.68|3750.38|3748.38|3753.68|3751.68|3746.38|3744.38|403
1646876100000|2022-03-10 01:35:00|3750.88|3748.88|3746.38|3744.38|3751.68|3749.68|3744.18|3742.18|202
1646876400000|2022-03-10 01:40:00|3747.38|3745.38|3745.38|3743.38|3748.38|3746.38|3743.68|3741.68|475
1646876700000|2022-03-10 01:45:00|3746.38|3744.38|3749.18|3747.18|3750.18|3748.18|3746.38|3744.38|189
1646877000000|2022-03-10 01:50:00|3748.38|3746.38|3746.88|3744.88|3748.68|3746.68|3745.18|3743.18|288
1646877300000|2022-03-10 01:55:00|3747.18|3745.18|3748.38|3746.38|3748.68|3746.68|3745.18|3743.18|290
1646877600000|2022-03-10 02:00:00|3747.88|3745.88|3753.38|3751.38|3754.68|3752.68|3747.38|3745.38|976
1646877900000|2022-03-10 02:05:00|3753.68|3751.68|3753.38|3751.38|3754.68|3752.68|3752.18|3750.18|140
1646878200000|2022-03-10 02:10:00|3753.68|3751.68|3754.38|3752.38|3755.38|3753.38|3753.18|3751.18|192
1646878500000|2022-03-10 02:15:00|3754.18|3752.18|3751.88|3749.88|3755.38|3753.38|3751.68|3749.68|259
1646878800000|2022-03-10 02:20:00|3751.68|3749.68|3751.38|3749.38|3751.68|3749.68|3748.18|3746.18|398
1646879100000|2022-03-10 02:25:00|3751.18|3749.18|3753.18|3751.18|3753.18|3751.18|3750.68|3748.68|115
1646879400000|2022-03-10 02:30:00|3752.88|3750.88|3750.88|3748.88|3753.18|3751.18|3750.88|3748.88|48
1646879700000|2022-03-10 02:35:00|3750.68|3748.68|3752.88|3750.88|3753.68|3751.68|3750.68|3748.68|35
1646880000000|2022-03-10 02:40:00|3753.38|3751.38|3751.88|3749.88|3753.38|3751.38|3749.88|3747.88|50
1646880300000|2022-03-10 02:45:00|3752.18|3750.18|3748.88|3746.88|3752.18|3750.18|3748.88|3746.88|33
1646880600000|2022-03-10 02:50:00|3749.18|3747.18|3752.38|3750.38|3753.18|3751.18|3748.88|3746.88|30
1646880900000|2022-03-10 02:55:00|3752.88|3750.88|3749.88|3747.88|3752.88|3750.88|3748.88|3746.88|44
1646881200000|2022-03-10 03:00:00|3750.18|3748.18|3750.68|3748.68|3751.18|3749.18|3748.68|3746.68|51
1646881500000|2022-03-10 03:05:00|3749.38|3747.38|3749.38|3747.38|3751.18|3749.18|3749.38|3747.38|32
1646881800000|2022-03-10 03:10:00|3749.68|3747.68|3749.18|3747.18|3751.68|3749.68|3747.18|3745.18|125
1646882100000|2022-03-10 03:15:00|3749.38|3747.38|3748.38|3746.38|3751.18|3749.18|3747.88|3745.88|82
1646882400000|2022-03-10 03:20:00|3748.68|3746.68|3749.18|3747.18|3750.38|3748.38|3747.88|3745.88|96
1646882700000|2022-03-10 03:25:00|3749.68|3747.68|3747.38|3745.38|3749.88|3747.88|3745.38|3743.38|65
1646883000000|2022-03-10 03:30:00|3747.68|3745.68|3746.38|3744.38|3748.18|3746.18|3745.88|3743.88|107
1646883300000|2022-03-10 03:35:00|3746.68|3744.68|3748.18|3746.18|3748.38|3746.38|3746.18|3744.18|50
1646883600000|2022-03-10 03:40:00|3748.68|3746.68|3746.38|3744.38|3748.68|3746.68|3744.68|3742.68|59
1646883900000|2022-03-10 03:45:00|3746.18|3744.18|3747.68|3745.68|3749.38|3747.38|3745.38|3743.38|324
1646884200000|2022-03-10 03:50:00|3747.88|3745.88|3744.68|3742.68|3748.68|3746.68|3744.68|3742.68|516
1646884500000|2022-03-10 03:55:00|3744.38|3742.38|3744.88|3742.88|3745.38|3743.38|3744.18|3742.18|97
1646884800000|2022-03-10 04:00:00|3745.18|3743.18|3746.38|3744.38|3747.38|3745.38|3744.88|3742.88|57
1646885100000|2022-03-10 04:05:00|3746.68|3744.68|3747.38|3745.38|3747.88|3745.88|3746.18|3744.18|123
1646885400000|2022-03-10 04:10:00|3745.68|3743.68|3741.38|3739.38|3747.38|3745.38|3740.18|3738.18|573
1646885700000|2022-03-10 04:15:00|3741.18|3739.18|3738.88|3736.88|3742.18|3740.18|3738.38|3736.38|386
1646886000000|2022-03-10 04:20:00|3739.18|3737.18|3740.88|3738.88|3741.88|3739.88|3738.88|3736.88|85
1646886300000|2022-03-10 04:25:00|3740.68|3738.68|3739.38|3737.38|3740.88|3738.88|3737.88|3735.88|93
1646886600000|2022-03-10 04:30:00|3739.18|3737.18|3741.38|3739.38|3743.88|3741.88|3738.38|3736.38|99
1646886900000|2022-03-10 04:35:00|3741.18|3739.18|3739.18|3737.18|3743.68|3741.68|3738.88|3736.88|231
1646887200000|2022-03-10 04:40:00|3738.88|3736.88|3741.18|3739.18|3742.18|3740.18|3738.88|3736.88|102
1646887500000|2022-03-10 04:45:00|3741.38|3739.38|3740.88|3738.88|3743.38|3741.38|3740.68|3738.68|70
1646887800000|2022-03-10 04:50:00|3740.68|3738.68|3742.18|3740.18|3742.18|3740.18|3740.68|3738.68|20
1646888100000|2022-03-10 04:55:00|3742.88|3740.88|3746.38|3744.38|3746.38|3744.38|3742.68|3740.68|136
1646888400000|2022-03-10 05:00:00|3746.68|3744.68|3745.38|3743.38|3746.88|3744.88|3744.18|3742.18|155
1646888700000|2022-03-10 05:05:00|3745.68|3743.68|3742.38|3740.38|3746.18|3744.18|3741.68|3739.68|122
1646889000000|2022-03-10 05:10:00|3742.18|3740.18|3740.18|3738.18|3743.68|3741.68|3739.88|3737.88|178
1646889300000|2022-03-10 05:15:00|3739.88|3737.88|3737.18|3735.18|3741.18|3739.18|3736.18|3734.18|264
1646889600000|2022-03-10 05:20:00|3737.68|3735.68|3738.18|3736.18|3739.68|3737.68|3736.38|3734.38|208
1646889900000|2022-03-10 05:25:00|3737.88|3735.88|3737.38|3735.38|3738.88|3736.88|3737.38|3735.38|93
1646890200000|2022-03-10 05:30:00|3737.68|3735.68|3737.68|3735.68|3740.18|3738.18|3737.68|3735.68|174
1646890500000|2022-03-10 05:35:00|3737.88|3735.88|3740.88|3738.88|3741.38|3739.38|3737.88|3735.88|187
1646890800000|2022-03-10 05:40:00|3740.68|3738.68|3742.38|3740.38|3743.38|3741.38|3740.68|3738.68|93
1646891100000|2022-03-10 05:45:00|3743.18|3741.18|3747.68|3745.68|3747.88|3745.88|3742.88|3740.88|284
1646891400000|2022-03-10 05:50:00|3747.88|3745.88|3753.68|3751.68|3753.68|3751.68|3747.88|3745.88|483
1646891700000|2022-03-10 05:55:00|3753.38|3751.38|3754.88|3752.88|3756.68|3754.68|3752.88|3750.88|324
1646892000000|2022-03-10 06:00:00|3755.38|3753.38|3758.68|3756.68|3759.18|3757.18|3753.68|3751.68|245
1646892300000|2022-03-10 06:05:00|3758.88|3756.88|3759.88|3757.88|3760.38|3758.38|3755.68|3753.68|400
1646892600000|2022-03-10 06:10:00|3760.18|3758.18|3760.18|3758.18|3760.68|3758.68|3755.68|3753.68|384
1646892900000|2022-03-10 06:15:00|3759.88|3757.88|3757.18|3755.18|3760.38|3758.38|3755.88|3753.88|117
1646893200000|2022-03-10 06:20:00|3755.88|3753.88|3754.38|3752.38|3755.88|3753.88|3754.18|3752.18|86
1646893500000|2022-03-10 06:25:00|3754.68|3752.68|3753.18|3751.18|3754.88|3752.88|3752.68|3750.68|175
1646893800000|2022-03-10 06:30:00|3753.38|3751.38|3752.88|3750.88|3754.68|3752.68|3752.18|3750.18|661
1646894100000|2022-03-10 06:35:00|3752.68|3750.68|3755.38|3753.38|3759.38|3757.38|3752.68|3750.68|194
1646894400000|2022-03-10 06:40:00|3754.88|3752.88|3759.38|3757.38|3759.68|3757.68|3754.38|3752.38|307
1646894700000|2022-03-10 06:45:00|3759.68|3757.68|3754.18|3752.18|3760.88|3758.88|3753.68|3751.68|502
1646895000000|2022-03-10 06:50:00|3754.88|3752.88|3752.38|3750.38|3756.68|3754.68|3750.68|3748.68|623
1646895300000|2022-03-10 06:55:00|3752.88|3750.88|3751.38|3749.38|3758.18|3756.18|3751.38|3749.38|610
1646895600000|2022-03-10 07:00:00|3751.13|3749.63|3749.13|3747.63|3757.43|3755.93|3745.63|3744.13|2351
1646895900000|2022-03-10 07:05:00|3748.93|3747.43|3745.43|3743.93|3750.43|3748.93|3745.43|3743.93|1633
1646896200000|2022-03-10 07:10:00|3745.63|3744.13|3739.93|3738.43|3747.43|3745.93|3726.43|3724.93|4305
1646896500000|2022-03-10 07:15:00|3739.63|3738.13|3730.43|3728.93|3740.43|3738.93|3726.43|3724.93|3225
1646896800000|2022-03-10 07:20:00|3730.13|3728.63|3734.13|3732.63|3740.13|3738.63|3727.63|3726.13|1464
1646897100000|2022-03-10 07:25:00|3734.63|3733.13|3736.43|3734.93|3737.63|3736.13|3731.93|3730.43|1744
1646897400000|2022-03-10 07:30:00|3736.13|3734.63|3745.93|3744.43|3749.63|3748.13|3732.93|3731.43|4228
1646897700000|2022-03-10 07:35:00|3746.13|3744.63|3751.93|3750.43|3764.13|3762.63|3746.13|3744.63|4866
1646898000000|2022-03-10 07:40:00|3749.43|3747.93|3751.63|3750.13|3752.13|3750.63|3747.63|3746.13|3481
1646898300000|2022-03-10 07:45:00|3751.43|3749.93|3752.93|3751.43|3752.93|3751.43|3746.43|3744.93|2490
1646898600000|2022-03-10 07:50:00|3753.63|3752.13|3750.43|3748.93|3757.13|3755.63|3745.93|3744.43|4265
1646898900000|2022-03-10 07:55:00|3750.93|3749.43|3760.13|3758.63|3760.13|3758.63|3748.63|3747.13|7845
1646899200000|2022-03-10 08:00:00|3760.43|3758.93|3734.43|3732.93|3760.93|3759.43|3734.13|3732.63|20471
1646899500000|2022-03-10 08:05:00|3734.63|3733.13|3737.43|3735.93|3741.43|3739.93|3728.43|3726.93|11640
1646899800000|2022-03-10 08:10:00|3737.93|3736.43|3720.93|3719.43|3738.63|3737.13|3717.43|3715.93|24804
1646900100000|2022-03-10 08:15:00|3720.63|3719.13|3714.13|3712.63|3724.43|3722.93|3712.63|3711.13|10594
1646900400000|2022-03-10 08:20:00|3713.93|3712.43|3696.93|3695.43|3714.93|3713.43|3696.93|3695.43|14487
1646900700000|2022-03-10 08:25:00|3695.93|3694.43|3702.43|3700.93|3704.43|3702.93|3687.43|3685.93|21661
1646901000000|2022-03-10 08:30:00|3702.13|3700.63|3681.93|3680.43|3706.93|3705.43|3676.93|3675.43|34094
1646901300000|2022-03-10 08:35:00|3681.43|3679.93|3693.93|3692.43|3698.93|3697.43|3680.43|3678.93|17501
1646901600000|2022-03-10 08:40:00|3694.66|3693.16|3706.66|3705.16|3706.86|3705.36|3692.16|3690.66|14431
1646901900000|2022-03-10 08:45:00|3706.16|3704.66|3697.66|3696.16|3706.36|3704.86|3694.16|3692.66|21109
1646902200000|2022-03-10 08:50:00|3698.16|3696.66|3680.66|3679.16|3698.66|3697.16|3676.16|3674.66|18405
1646902500000|2022-03-10 08:55:00|3681.16|3679.66|3680.36|3678.86|3689.16|3687.66|3675.66|3674.16|20910
1646902800000|2022-03-10 09:00:00|3681.66|3680.16|3715.16|3713.66|3719.16|3717.66|3681.66|3680.16|31750
1646903100000|2022-03-10 09:05:00|3715.36|3713.86|3719.66|3718.16|3722.16|3720.66|3709.66|3708.16|9952
1646903400000|2022-03-10 09:10:00|3720.16|3718.66|3723.16|3721.66|3731.36|3729.86|3719.66|3718.16|14203
1646903700000|2022-03-10 09:15:00|3723.66|3722.16|3720.16|3718.66|3724.66|3723.16|3718.16|3716.66|13900
1646904000000|2022-03-10 09:20:00|3719.66|3718.16|3708.36|3706.86|3720.66|3719.16|3706.86|3705.36|7902
1646904300000|2022-03-10 09:25:00|3708.66|3707.16|3701.66|3700.16|3709.66|3708.16|3699.86|3698.36|5588
1646904600000|2022-03-10 09:30:00|3701.16|3699.66|3705.16|3703.66|3706.16|3704.66|3691.66|3690.16|7178
1646904900000|2022-03-10 09:35:00|3704.66|3703.16|3709.16|3707.66|3709.16|3707.66|3700.86|3699.36|6726
1646905200000|2022-03-10 09:40:00|3708.86|3707.36|3722.16|3720.66|3724.66|3723.16|3707.66|3706.16|9663
1646905500000|2022-03-10 09:45:00|3722.66|3721.16|3716.16|3714.66|3724.16|3722.66|3713.16|3711.66|6549
1646905800000|2022-03-10 09:50:00|3716.36|3714.86|3694.16|3692.66|3718.36|3716.86|3690.16|3688.66|19294
1646906100000|2022-03-10 09:55:00|3692.66|3691.16|3687.16|3685.66|3707.66|3706.16|3674.86|3673.36|30217
1646906400000|2022-03-10 10:00:00|3687.66|3686.16|3686.86|3685.36|3695.36|3693.86|3676.86|3675.36|19815
1646906700000|2022-03-10 10:05:00|3687.16|3685.66|3683.66|3682.16|3691.16|3689.66|3675.36|3673.86|9698
1646907000000|2022-03-10 10:10:00|3683.36|3681.86|3676.86|3675.36|3687.86|3686.36|3676.66|3675.16|19788
1646907300000|2022-03-10 10:15:00|3677.16|3675.66|3689.16|3687.66|3689.16|3687.66|3676.16|3674.66|10523
1646907600000|2022-03-10 10:20:00|3688.86|3687.36|3685.16|3683.66|3693.86|3692.36|3683.86|3682.36|15959
1646907900000|2022-03-10 10:25:00|3685.36|3683.86|3689.16|3687.66|3693.66|3692.16|3685.16|3683.66|11844
1646908200000|2022-03-10 10:30:00|3688.66|3687.16|3684.36|3682.86|3688.66|3687.16|3678.66|3677.16|5736
1646908500000|2022-03-10 10:35:00|3684.16|3682.66|3676.16|3674.66|3685.86|3684.36|3675.86|3674.36|4880
1646908800000|2022-03-10 10:40:00|3676.66|3675.16|3682.66|3681.16|3685.16|3683.66|3674.86|3673.36|6887
1646909100000|2022-03-10 10:45:00|3682.16|3680.66|3691.36|3689.86|3691.66|3690.16|3680.86|3679.36|3755
1646909400000|2022-03-10 10:50:00|3690.36|3688.86|3686.66|3685.16|3690.66|3689.16|3684.36|3682.86|3347
1646909700000|2022-03-10 10:55:00|3686.86|3685.36|3678.86|3677.36|3689.16|3687.66|3678.16|3676.66|3167
1646910000000|2022-03-10 11:00:00|3678.66|3677.16|3680.16|3678.66|3682.16|3680.66|3677.66|3676.16|11592
1646910300000|2022-03-10 11:05:00|3679.86|3678.36|3673.66|3672.16|3680.16|3678.66|3672.66|3671.16|11479
1646910600000|2022-03-10 11:10:00|3674.16|3672.66|3675.16|3673.66|3683.16|3681.66|3671.16|3669.66|19502
1646910900000|2022-03-10 11:15:00|3675.66|3674.16|3673.36|3671.86|3678.66|3677.16|3671.66|3670.16|8615
1646911200000|2022-03-10 11:20:00|3673.16|3671.66|3673.66|3672.16|3677.66|3676.16|3672.66|3671.16|4518
1646911500000|2022-03-10 11:25:00|3674.16|3672.66|3677.66|3676.16|3678.16|3676.66|3673.16|3671.66|4543
1646911800000|2022-03-10 11:30:00|3678.16|3676.66|3674.66|3673.16|3678.16|3676.66|3672.66|3671.16|5003
1646912100000|2022-03-10 11:35:00|3674.16|3672.66|3664.66|3663.16|3679.16|3677.66|3663.86|3662.36|14580
1646912400000|2022-03-10 11:40:00|3664.86|3663.36|3665.66|3664.16|3667.16|3665.66|3661.16|3659.66|6674
1646912700000|2022-03-10 11:45:00|3666.16|3664.66|3659.16|3657.66|3667.16|3665.66|3657.16|3655.66|8258
1646913000000|2022-03-10 11:50:00|3658.66|3657.16|3653.16|3651.66|3659.66|3658.16|3653.16|3651.66|6717
1646913300000|2022-03-10 11:55:00|3653.66|3652.16|3655.66|3654.16|3659.36|3657.86|3653.16|3651.66|7281
1646913600000|2022-03-10 12:00:00|3656.66|3655.16|3648.16|3646.66|3659.66|3658.16|3645.16|3643.66|9427
1646913900000|2022-03-10 12:05:00|3648.66|3647.16|3652.66|3651.16|3653.16|3651.66|3646.66|3645.16|6355
1646914200000|2022-03-10 12:10:00|3652.86|3651.36|3660.86|3659.36|3661.16|3659.66|3651.66|3650.16|7499
1646914500000|2022-03-10 12:15:00|3660.66|3659.16|3668.66|3667.16|3671.16|3669.66|3656.66|3655.16|6170
1646914800000|2022-03-10 12:20:00|3668.36|3666.86|3664.16|3662.66|3668.66|3667.16|3661.16|3659.66|4087
1646915100000|2022-03-10 12:25:00|3663.86|3662.36|3665.16|3663.66|3666.36|3664.86|3663.16|3661.66|1862
1646915400000|2022-03-10 12:30:00|3664.86|3663.36|3658.66|3657.16|3664.86|3663.36|3658.66|3657.16|7489
1646915700000|2022-03-10 12:35:00|3659.66|3658.16|3660.16|3658.66|3660.36|3658.86|3657.66|3656.16|8454
1646916000000|2022-03-10 12:40:00|3659.51|3658.01|3664.71|3663.21|3666.51|3665.01|3658.01|3656.51|4407
1646916300000|2022-03-10 12:45:00|3665.01|3663.51|3645.51|3644.01|3665.51|3664.01|3640.51|3639.01|19184
1646916600000|2022-03-10 12:50:00|3646.21|3644.71|3632.01|3630.51|3647.71|3646.21|3628.51|3627.01|16734
1646916900000|2022-03-10 12:55:00|3631.21|3629.71|3630.01|3628.51|3640.21|3638.71|3626.01|3624.51|11599
1646917200000|2022-03-10 13:00:00|3629.71|3628.21|3633.51|3632.01|3637.01|3635.51|3628.71|3627.21|11754
1646917500000|2022-03-10 13:05:00|3633.01|3631.51|3633.01|3631.51|3643.01|3641.51|3631.01|3629.51|14904
1646917800000|2022-03-10 13:10:00|3633.51|3632.01|3634.51|3633.01|3640.01|3638.51|3630.51|3629.01|5611
1646918100000|2022-03-10 13:15:00|3634.01|3632.51|3644.21|3642.71|3645.51|3644.01|3632.51|3631.01|6427
1646918400000|2022-03-10 13:20:00|3644.51|3643.01|3647.71|3646.21|3650.21|3648.71|3643.01|3641.51|8655
1646918700000|2022-03-10 13:25:00|3647.21|3645.71|3653.51|3652.01|3658.01|3656.51|3645.71|3644.21|6491
1646919000000|2022-03-10 13:30:00|3653.71|3652.21|3670.51|3669.01|3673.01|3671.51|3653.51|3652.01|11569
1646919300000|2022-03-10 13:35:00|3670.71|3669.21|3662.51|3661.01|3675.71|3674.21|3661.21|3659.71|12115
1646919600000|2022-03-10 13:40:00|3662.71|3661.21|3670.01|3668.51|3670.51|3669.01|3662.01|3660.51|7397
1646919900000|2022-03-10 13:45:00|3669.01|3667.51|3658.51|3657.01|3672.01|3670.51|3656.51|3655.01|6574
1646920200000|2022-03-10 13:50:00|3659.51|3658.01|3649.01|3647.51|3659.51|3658.01|3649.01|3647.51|7065
1646920500000|2022-03-10 13:55:00|3649.21|3647.71|3658.51|3657.01|3662.21|3660.71|3649.21|3647.71|9285
1646920800000|2022-03-10 14:00:00|3658.01|3656.51|3658.51|3657.01|3665.51|3664.01|3654.01|3652.51|5245
1646921100000|2022-03-10 14:05:00|3657.71|3656.21|3647.21|3645.71|3658.01|3656.51|3647.21|3645.71|4038
1646921400000|2022-03-10 14:10:00|3647.01|3645.51|3646.21|3644.71|3648.21|3646.71|3642.21|3640.71|6253
1646921700000|2022-03-10 14:15:00|3646.51|3645.01|3645.51|3644.01|3648.01|3646.51|3642.01|3640.51|4231
1646922000000|2022-03-10 14:20:00|3645.01|3643.51|3643.51|3642.01|3648.51|3647.01|3640.51|3639.01|13578
1646922300000|2022-03-10 14:25:00|3644.01|3642.51|3646.01|3644.51|3647.51|3646.01|3641.01|3639.51|16118
1646922600000|2022-03-10 14:30:00|3646.51|3645.01|3654.51|3653.01|3658.01|3656.51|3640.51|3639.01|10238
1646922900000|2022-03-10 14:35:00|3654.01|3652.51|3643.01|3641.51|3656.01|3654.51|3642.01|3640.51|6065
1646923200000|2022-03-10 14:40:00|3642.51|3641.01|3654.71|3653.21|3662.71|3661.21|3642.51|3641.01|6476
1646923500000|2022-03-10 14:45:00|3654.51|3653.01|3656.51|3655.01|3661.01|3659.51|3651.01|3649.51|6820
1646923800000|2022-03-10 14:50:00|3657.01|3655.51|3669.71|3668.21|3671.01|3669.51|3650.51|3649.01|8494
1646924100000|2022-03-10 14:55:00|3669.01|3667.51|3705.01|3703.51|3707.21|3705.71|3668.51|3667.01|27091
1646924400000|2022-03-10 15:00:00|3706.01|3704.51|3682.01|3680.51|3706.51|3705.01|3679.71|3678.21|20353
1646924700000|2022-03-10 15:05:00|3682.21|3680.71|3689.51|3688.01|3691.01|3689.51|3682.01|3680.51|23692
1646925000000|2022-03-10 15:10:00|3689.22|3687.72|3692.22|3690.72|3695.22|3693.72|3685.22|3683.72|11119
1646925300000|2022-03-10 15:15:00|3691.72|3690.22|3701.72|3700.22|3704.22|3702.72|3689.22|3687.72|15396
1646925600000|2022-03-10 15:20:00|3701.22|3699.72|3685.22|3683.72|3702.42|3700.92|3680.22|3678.72|11652
1646925900000|2022-03-10 15:25:00|3684.92|3683.42|3679.22|3677.72|3692.72|3691.22|3679.22|3677.72|10134
1646926200000|2022-03-10 15:30:00|3678.72|3677.22|3672.72|3671.22|3683.72|3682.22|3670.92|3669.42|7303
1646926500000|2022-03-10 15:35:00|3671.72|3670.22|3671.22|3669.72|3675.72|3674.22|3667.42|3665.92|8544
1646926800000|2022-03-10 15:40:00|3670.72|3669.22|3671.22|3669.72|3676.42|3674.92|3669.42|3667.92|4837
1646927100000|2022-03-10 15:45:00|3671.72|3670.22|3672.72|3671.22|3676.72|3675.22|3667.72|3666.22|12660
1646927400000|2022-03-10 15:50:00|3672.22|3670.72|3667.22|3665.72|3672.72|3671.22|3666.72|3665.22|6328
1646927700000|2022-03-10 15:55:00|3666.72|3665.22|3658.42|3656.92|3667.42|3665.92|3655.72|3654.22|10120
1646928000000|2022-03-10 16:00:00|3658.22|3656.72|3646.22|3644.72|3658.22|3656.72|3645.22|3643.72|16770
1646928300000|2022-03-10 16:05:00|3646.72|3645.22|3649.72|3648.22|3650.72|3649.22|3644.72|3643.22|12463
1646928600000|2022-03-10 16:10:00|3650.22|3648.72|3655.22|3653.72|3657.22|3655.72|3646.72|3645.22|14626
1646928900000|2022-03-10 16:15:00|3654.72|3653.22|3654.22|3652.72|3656.72|3655.22|3647.42|3645.92|11860
1646929200000|2022-03-10 16:20:00|3654.72|3653.22|3652.22|3650.72|3659.72|3658.22|3650.72|3649.22|13716
1646929500000|2022-03-10 16:25:00|3651.92|3650.42|3646.22|3644.72|3654.72|3653.22|3639.22|3637.72|28598
1646929800000|2022-03-10 16:30:00|3648.22|3646.72|3652.22|3650.72|3655.72|3654.22|3644.72|3643.22|49686
1646930100000|2022-03-10 16:35:00|3652.72|3651.22|3643.22|3641.72|3662.72|3661.22|3640.22|3638.72|38537
1646930400000|2022-03-10 16:40:00|3643.72|3642.22|3643.22|3641.72|3651.72|3650.22|3639.22|3637.72|12908
1646930700000|2022-03-10 16:45:00|3643.72|3642.22|3648.22|3646.72|3649.22|3647.72|3642.22|3640.72|8501
1646931000000|2022-03-10 16:50:00|3648.92|3647.42|3653.42|3651.92|3654.72|3653.22|3648.22|3646.72|5318
1646931300000|2022-03-10 16:55:00|3653.22|3651.72|3656.72|3655.22|3658.72|3657.22|3650.22|3648.72|4206
1646931600000|2022-03-10 17:00:00|3656.42|3654.92|3661.22|3659.72|3661.22|3659.72|3652.72|3651.22|4195
1646931900000|2022-03-10 17:05:00|3661.42|3659.92|3660.72|3659.22|3666.72|3665.22|3659.72|3658.22|3575
1646932200000|2022-03-10 17:10:00|3660.92|3659.42|3654.92|3653.42|3661.72|3660.22|3653.22|3651.72|2096
1646932500000|2022-03-10 17:15:00|3655.22|3653.72|3655.72|3654.22|3657.72|3656.22|3653.22|3651.72|1695
1646932800000|2022-03-10 17:20:00|3655.42|3653.92|3667.22|3665.72|3667.22|3665.72|3655.42|3653.92|2985
1646933100000|2022-03-10 17:25:00|3667.42|3665.92|3664.92|3663.42|3668.22|3666.72|3663.72|3662.22|1773
1646933400000|2022-03-10 17:30:00|3665.22|3663.72|3661.22|3659.72|3666.22|3664.72|3660.72|3659.22|720
1646933700000|2022-03-10 17:35:00|3660.92|3659.42|3658.92|3657.42|3661.22|3659.72|3656.22|3654.72|1172
1646934000000|2022-03-10 17:40:00|3658.72|3657.22|3655.72|3654.22|3659.22|3657.72|3653.92|3652.42|802
1646934300000|2022-03-10 17:45:00|3655.42|3653.92|3658.22|3656.72|3658.72|3657.22|3655.22|3653.72|936
1646934600000|2022-03-10 17:50:00|3657.72|3656.22|3650.92|3649.42|3658.42|3656.92|3649.72|3648.22|2826
1646934900000|2022-03-10 17:55:00|3651.22|3649.72|3652.22|3650.72|3652.92|3651.42|3650.22|3648.72|1061
1646935200000|2022-03-10 18:00:00|3651.72|3650.22|3646.22|3644.72|3653.22|3651.72|3645.22|3643.72|1344
1646935500000|2022-03-10 18:05:00|3646.72|3645.22|3648.22|3646.72|3650.42|3648.92|3645.72|3644.22|887
1646935800000|2022-03-10 18:10:00|3648.42|3646.92|3651.22|3649.72|3655.72|3654.22|3647.22|3645.72|7397
1646936100000|2022-03-10 18:15:00|3650.92|3649.42|3656.92|3655.42|3658.72|3657.22|3649.42|3647.92|1145
1646936400000|2022-03-10 18:20:00|3656.72|3655.22|3661.72|3660.22|3662.22|3660.72|3654.42|3652.92|1070
1646936700000|2022-03-10 18:25:00|3660.72|3659.22|3658.22|3656.72|3661.22|3659.72|3653.72|3652.22|1000
1646937000000|2022-03-10 18:30:00|3657.72|3656.22|3660.22|3658.72|3661.22|3659.72|3654.22|3652.72|1614
1646937300000|2022-03-10 18:35:00|3659.72|3658.22|3660.22|3658.72|3664.72|3663.22|3658.42|3656.92|1246
1646937600000|2022-03-10 18:40:00|3660.72|3659.22|3659.22|3657.72|3661.92|3660.42|3657.72|3656.22|458
1646937900000|2022-03-10 18:45:00|3659.42|3657.92|3670.72|3669.22|3671.22|3669.72|3659.22|3657.72|1867
1646938200000|2022-03-10 18:50:00|3670.92|3669.42|3668.92|3667.42|3674.72|3673.22|3668.42|3666.92|2156
1646938500000|2022-03-10 18:55:00|3669.22|3667.72|3671.72|3670.22|3674.22|3672.72|3667.42|3665.92|676
1646938800000|2022-03-10 19:00:00|3671.22|3669.72|3685.22|3683.72|3685.42|3683.92|3670.72|3669.22|1959
1646939100000|2022-03-10 19:05:00|3685.92|3684.42|3676.22|3674.72|3688.22|3686.72|3675.22|3673.72|3256
1646939400000|2022-03-10 19:10:00|3676.42|3674.92|3679.22|3677.72|3679.22|3677.72|3675.72|3674.22|551
1646939700000|2022-03-10 19:15:00|3678.92|3677.42|3682.22|3680.72|3685.72|3684.22|3678.42|3676.92|616
1646940000000|2022-03-10 19:20:00|3682.72|3681.22|3677.42|3675.92|3684.22|3682.72|3677.22|3675.72|744
1646940300000|2022-03-10 19:25:00|3677.22|3675.72|3683.92|3682.42|3687.22|3685.72|3677.22|3675.72|1310
1646940600000|2022-03-10 19:30:00|3684.22|3682.72|3684.72|3683.22|3687.72|3686.22|3680.72|3679.22|1564
1646940900000|2022-03-10 19:35:00|3685.22|3683.72|3681.72|3680.22|3685.72|3684.22|3681.72|3680.22|1104
1646941200000|2022-03-10 19:40:00|3681.92|3680.42|3679.22|3677.72|3684.22|3682.72|3679.22|3677.72|319
1646941500000|2022-03-10 19:45:00|3679.42|3677.92|3688.42|3686.92|3688.42|3686.92|3677.22|3675.72|1203
1646941800000|2022-03-10 19:50:00|3688.72|3687.22|3686.72|3685.22|3690.72|3689.22|3685.92|3684.42|746
1646942100000|2022-03-10 19:55:00|3686.92|3685.42|3686.42|3684.92|3690.72|3689.22|3683.22|3681.72|846
1646942400000|2022-03-10 20:00:00|3686.72|3685.22|3677.42|3675.92|3687.22|3685.72|3677.22|3675.72|1314
1646942700000|2022-03-10 20:05:00|3677.72|3676.22|3680.72|3679.22|3683.72|3682.22|3675.22|3673.72|1175
1646943000000|2022-03-10 20:10:00|3680.92|3679.42|3681.22|3679.72|3682.42|3680.92|3678.22|3676.72|500
1646943300000|2022-03-10 20:15:00|3681.72|3680.22|3681.72|3680.22|3686.72|3685.22|3678.72|3677.22|525
1646943600000|2022-03-10 20:20:00|3681.42|3679.92|3673.22|3671.72|3682.92|3681.42|3671.42|3669.92|1011
1646943900000|2022-03-10 20:25:00|3672.72|3671.22|3675.22|3673.72|3676.72|3675.22|3671.42|3669.92|1848
1646944200000|2022-03-10 20:30:00|3675.72|3674.22|3667.92|3666.42|3675.72|3674.22|3666.72|3665.22|2534
1646944500000|2022-03-10 20:35:00|3667.72|3666.22|3662.72|3661.22|3670.72|3669.22|3660.72|3659.22|2671
1646944800000|2022-03-10 20:40:00|3662.22|3660.72|3662.72|3661.22|3666.22|3664.72|3661.72|3660.22|3119
1646945100000|2022-03-10 20:45:00|3661.72|3660.22|3657.22|3655.72|3662.72|3661.22|3655.22|3653.72|2840
1646945400000|2022-03-10 20:50:00|3658.72|3657.22|3663.72|3662.22|3669.92|3668.42|3658.22|3656.72|6985
1646945700000|2022-03-10 20:55:00|3663.22|3661.72|3669.42|3667.92|3669.42|3667.92|3660.22|3658.72|7314
1646946000000|2022-03-10 21:00:00|3670.47|3667.47|3669.97|3666.97|3670.77|3667.77|3667.47|3664.47|79919
1646946300000|2022-03-10 21:05:00|3670.17|3667.17|3667.47|3664.47|3671.07|3668.07|3665.77|3662.77|0
1646946600000|2022-03-10 21:10:00|3667.67|3664.67|3672.97|3669.97|3673.57|3670.57|3666.87|3663.87|0
1646946900000|2022-03-10 21:15:00|3673.57|3670.57|3672.47|3669.47|3673.57|3670.57|3671.87|3668.87|0
1646947200000|2022-03-10 21:20:00|3672.77|3669.77|3673.87|3670.87|3673.87|3670.87|3672.47|3669.47|0
1646947500000|2022-03-10 21:25:00|3674.17|3671.17|3673.57|3670.57|3674.17|3671.17|3673.27|3670.27|0
1646947800000|2022-03-10 21:30:00|3673.47|3670.47|3672.47|3669.47|3673.47|3670.47|3672.47|3669.47|0
1646948100000|2022-03-10 21:35:00|3672.77|3669.77|3674.37|3671.37|3675.57|3672.57|3672.77|3669.77|0
1646948400000|2022-03-10 21:40:00|3673.87|3670.87|3672.97|3669.97|3674.17|3671.17|3672.97|3669.97|0
1646948700000|2022-03-10 21:45:00|3673.27|3670.27|3673.57|3670.57|3673.57|3670.57|3670.77|3667.77|0
1646949000000|2022-03-10 21:50:00|3673.27|3670.27|3672.77|3669.77|3673.57|3670.57|3672.47|3669.47|0
1646949300000|2022-03-10 21:55:00|3672.47|3669.47|3669.97|3666.97|3672.47|3669.47|3669.07|3666.07|0
1646949600000|2022-03-10 22:00:00|3669.87|3666.87|3668.97|3665.97|3671.47|3668.47|3668.97|3665.97|0
1646949900000|2022-03-10 22:05:00|3669.47|3666.47|3668.37|3665.37|3669.97|3666.97|3667.87|3664.87|0
1646950200000|2022-03-10 22:10:00|3668.17|3665.17|3667.77|3664.77|3668.87|3665.87|3667.07|3664.07|0
1646950500000|2022-03-10 22:15:00|3667.97|3664.97|3667.47|3664.47|3667.97|3664.97|3666.37|3663.37|0
1646950800000|2022-03-10 22:20:00|3667.77|3664.77|3667.17|3664.17|3668.37|3665.37|3667.17|3664.17|0
1646951100000|2022-03-10 22:25:00|3667.57|3664.57|3667.17|3664.17|3667.97|3664.97|3666.27|3663.27|0
1646951400000|2022-03-10 22:30:00|3667.37|3664.37|3666.67|3663.67|3667.37|3664.37|3666.47|3663.47|0
1646951700000|2022-03-10 22:35:00|3666.57|3663.57|3666.67|3663.67|3667.17|3664.17|3666.57|3663.57|0
1646952000000|2022-03-10 22:40:00|3666.77|3663.77|3666.37|3663.37|3666.77|3663.77|3666.37|3663.37|0
1646952300000|2022-03-10 22:45:00|3666.47|3663.47|3666.57|3663.57|3666.77|3663.77|3666.47|3663.47|0
1646952600000|2022-03-10 22:50:00|3666.37|3663.37|3666.57|3663.57|3666.57|3663.57|3666.37|3663.37|0
1646952900000|2022-03-10 22:55:00|3666.67|3663.67|3666.17|3663.17|3666.97|3663.97|3665.97|3662.97|0
1646953200000|2022-03-10 23:00:00|3666.47|3663.47|3673.67|3670.67|3673.87|3670.87|3665.57|3662.57|0
1646953500000|2022-03-10 23:05:00|3673.37|3670.37|3675.97|3672.97|3676.87|3673.87|3673.17|3670.17|0
1646953800000|2022-03-10 23:10:00|3676.07|3673.07|3676.47|3673.47|3676.87|3673.87|3675.07|3672.07|0
1646954100000|2022-03-10 23:15:00|3676.67|3673.67|3676.07|3673.07|3678.27|3675.27|3675.97|3672.97|0
1646954400000|2022-03-10 23:20:00|3675.97|3672.97|3677.07|3674.07|3677.37|3674.37|3675.07|3672.07|0
1646954700000|2022-03-10 23:25:00|3676.77|3673.77|3674.97|3671.97|3676.77|3673.77|3674.77|3671.77|0
1646955000000|2022-03-10 23:30:00|3674.77|3671.77|3675.07|3672.07|3676.47|3673.47|3674.37|3671.37|0
1646955300000|2022-03-10 23:35:00|3674.97|3671.97|3677.07|3674.07|3677.07|3674.07|3674.97|3671.97|0
1646955600000|2022-03-10 23:40:00|3677.37|3674.37|3674.77|3671.77|3677.37|3674.37|3674.77|3671.77|0
1646955900000|2022-03-10 23:45:00|3674.97|3671.97|3680.97|3677.97|3682.37|3679.37|3674.97|3671.97|0
1646956200000|2022-03-10 23:50:00|3680.87|3677.87|3677.87|3674.87|3680.97|3677.97|3677.37|3674.37|0
1646956500000|2022-03-10 23:55:00|3678.07|3675.07|3676.87|3673.87|3679.87|3676.87|3676.17|3673.17|0
1646956800000|2022-03-11 00:00:00|3676.77|3673.77|3673.67|3670.67|3677.57|3674.57|3672.87|3669.87|0
1646957100000|2022-03-11 00:05:00|3673.87|3670.87|3674.37|3671.37|3675.37|3672.37|3673.17|3670.17|0
1646957400000|2022-03-11 00:10:00|3674.27|3671.27|3675.37|3672.37|3676.67|3673.67|3673.17|3670.17|0
1646957700000|2022-03-11 00:15:00|3675.27|3672.27|3671.47|3669.47|3677.67|3675.67|3666.17|3664.17|532
1646958000000|2022-03-11 00:20:00|3671.17|3669.17|3671.17|3669.17|3671.67|3669.67|3665.67|3663.67|445
1646958300000|2022-03-11 00:25:00|3670.97|3668.97|3664.17|3662.17|3671.67|3669.67|3659.97|3657.97|494
1646958600000|2022-03-11 00:30:00|3663.97|3661.97|3665.67|3663.67|3669.97|3667.97|3663.97|3661.97|522
1646958900000|2022-03-11 00:35:00|3665.47|3663.47|3660.17|3658.17|3667.97|3665.97|3659.97|3657.97|181
1646959200000|2022-03-11 00:40:00|3660.47|3658.47|3661.17|3659.17|3663.47|3661.47|3657.67|3655.67|220
1646959500000|2022-03-11 00:45:00|3660.47|3658.47|3665.17|3663.17|3665.47|3663.47|3660.17|3658.17|184
1646959800000|2022-03-11 00:50:00|3664.97|3662.97|3657.67|3655.67|3665.47|3663.47|3654.47|3652.47|414
1646960100000|2022-03-11 00:55:00|3657.47|3655.47|3654.17|3652.17|3657.47|3655.47|3651.67|3649.67|125
1646960400000|2022-03-11 01:00:00|3655.17|3653.17|3643.67|3641.67|3655.17|3653.17|3643.67|3641.67|279
1646960700000|2022-03-11 01:05:00|3643.97|3641.97|3645.17|3643.17|3648.67|3646.67|3641.67|3639.67|195
1646961000000|2022-03-11 01:10:00|3645.47|3643.47|3643.97|3641.97|3647.67|3645.67|3642.47|3640.47|144
1646961300000|2022-03-11 01:15:00|3643.67|3641.67|3649.17|3647.17|3649.67|3647.67|3643.67|3641.67|192
1646961600000|2022-03-11 01:20:00|3648.97|3646.97|3636.97|3634.97|3648.97|3646.97|3636.67|3634.67|244
1646961900000|2022-03-11 01:25:00|3637.97|3635.97|3638.17|3636.17|3640.67|3638.67|3633.17|3631.17|422
1646962200000|2022-03-11 01:30:00|3637.97|3635.97|3633.97|3631.97|3638.17|3636.17|3628.47|3626.47|561
1646962500000|2022-03-11 01:35:00|3633.47|3631.47|3635.17|3633.17|3636.17|3634.17|3630.67|3628.67|231
1646962800000|2022-03-11 01:40:00|3635.47|3633.47|3635.97|3633.97|3637.47|3635.47|3630.47|3628.47|228
1646963100000|2022-03-11 01:45:00|3636.17|3634.17|3636.47|3634.47|3639.17|3637.17|3634.17|3632.17|123
1646963400000|2022-03-11 01:50:00|3634.67|3632.67|3633.17|3631.17|3636.47|3634.47|3630.47|3628.47|188
1646963700000|2022-03-11 01:55:00|3632.67|3630.67|3633.17|3631.17|3633.47|3631.47|3630.67|3628.67|217
1646964000000|2022-03-11 02:00:00|3633.47|3631.47|3636.67|3634.67|3636.67|3634.67|3631.67|3629.67|322
1646964300000|2022-03-11 02:05:00|3636.47|3634.47|3642.67|3640.67|3643.97|3641.97|3634.97|3632.97|305
1646964600000|2022-03-11 02:10:00|3641.97|3639.97|3644.17|3642.17|3644.97|3642.97|3641.17|3639.17|141
1646964900000|2022-03-11 02:15:00|3643.17|3641.17|3642.97|3640.97|3643.97|3641.97|3641.47|3639.47|174
1646965200000|2022-03-11 02:20:00|3642.67|3640.67|3632.67|3630.67|3642.67|3640.67|3632.67|3630.67|383
1646965500000|2022-03-11 02:25:00|3632.47|3630.47|3633.17|3631.17|3634.47|3632.47|3628.97|3626.97|258
1646965800000|2022-03-11 02:30:00|3633.47|3631.47|3634.67|3632.67|3635.97|3633.97|3629.97|3627.97|204
1646966100000|2022-03-11 02:35:00|3634.97|3632.97|3635.17|3633.17|3636.97|3634.97|3632.97|3630.97|130
1646966400000|2022-03-11 02:40:00|3634.97|3632.97|3633.67|3631.67|3637.47|3635.47|3633.17|3631.17|147
1646966700000|2022-03-11 02:45:00|3633.47|3631.47|3632.67|3630.67|3636.17|3634.17|3631.67|3629.67|157
1646967000000|2022-03-11 02:50:00|3632.47|3630.47|3637.17|3635.17|3637.17|3635.17|3629.67|3627.67|298
1646967300000|2022-03-11 02:55:00|3637.47|3635.47|3631.67|3629.67|3637.47|3635.47|3631.67|3629.67|106
1646967600000|2022-03-11 03:00:00|3633.17|3631.17|3633.97|3631.97|3634.97|3632.97|3631.47|3629.47|119
1646967900000|2022-03-11 03:05:00|3633.67|3631.67|3629.67|3627.67|3633.67|3631.67|3629.47|3627.47|163
1646968200000|2022-03-11 03:10:00|3629.97|3627.97|3624.47|3622.47|3630.17|3628.17|3622.97|3620.97|489
1646968500000|2022-03-11 03:15:00|3624.67|3622.67|3624.97|3622.97|3625.67|3623.67|3621.67|3619.67|245
1646968800000|2022-03-11 03:20:00|3625.47|3623.47|3623.67|3621.67|3625.67|3623.67|3622.67|3620.67|156
1646969100000|2022-03-11 03:25:00|3623.47|3621.47|3622.67|3620.67|3625.17|3623.17|3619.67|3617.67|250
1646969400000|2022-03-11 03:30:00|3622.47|3620.47|3617.67|3615.67|3622.47|3620.47|3614.47|3612.47|801
1646969700000|2022-03-11 03:35:00|3618.97|3616.97|3615.17|3613.17|3620.17|3618.17|3613.17|3611.17|193
1646970000000|2022-03-11 03:40:00|3614.97|3612.97|3619.17|3617.17|3619.97|3617.97|3614.67|3612.67|141
1646970300000|2022-03-11 03:45:00|3619.67|3617.67|3617.17|3615.17|3619.97|3617.97|3614.97|3612.97|173
1646970600000|2022-03-11 03:50:00|3616.17|3614.17|3622.47|3620.47|3622.67|3620.67|3615.17|3613.17|128
1646970900000|2022-03-11 03:55:00|3622.67|3620.67|3627.17|3625.17|3627.67|3625.67|3620.67|3618.67|350
1646971200000|2022-03-11 04:00:00|3627.47|3625.47|3631.97|3629.97|3632.97|3630.97|3627.17|3625.17|435
1646971500000|2022-03-11 04:05:00|3632.47|3630.47|3633.47|3631.47|3633.47|3631.47|3630.97|3628.97|111
1646971800000|2022-03-11 04:10:00|3633.17|3631.17|3628.67|3626.67|3633.17|3631.17|3624.97|3622.97|300
1646972100000|2022-03-11 04:15:00|3628.47|3626.47|3627.97|3625.97|3633.17|3631.17|3627.97|3625.97|139
1646972400000|2022-03-11 04:20:00|3629.67|3627.67|3632.67|3630.67|3632.67|3630.67|3629.67|3627.67|135
1646972700000|2022-03-11 04:25:00|3631.67|3629.67|3626.97|3624.97|3631.67|3629.67|3626.97|3624.97|123
1646973000000|2022-03-11 04:30:00|3627.47|3625.47|3625.97|3623.97|3629.67|3627.67|3624.47|3622.47|218
1646973300000|2022-03-11 04:35:00|3626.17|3624.17|3623.47|3621.47|3627.67|3625.67|3622.97|3620.97|270
1646973600000|2022-03-11 04:40:00|3623.17|3621.17|3620.67|3618.67|3623.17|3621.17|3618.97|3616.97|390
1646973900000|2022-03-11 04:45:00|3620.47|3618.47|3616.47|3614.47|3620.67|3618.67|3615.97|3613.97|429
1646974200000|2022-03-11 04:50:00|3616.97|3614.97|3614.67|3612.67|3620.47|3618.47|3614.67|3612.67|278
1646974500000|2022-03-11 04:55:00|3614.47|3612.47|3613.67|3611.67|3615.47|3613.47|3612.97|3610.97|145
1646974800000|2022-03-11 05:00:00|3613.47|3611.47|3611.17|3609.17|3613.67|3611.67|3607.67|3605.67|312
1646975100000|2022-03-11 05:05:00|3610.97|3608.97|3610.97|3608.97|3611.17|3609.17|3607.97|3605.97|169
1646975400000|2022-03-11 05:10:00|3611.17|3609.17|3608.97|3606.97|3611.17|3609.17|3604.67|3602.67|513
1646975700000|2022-03-11 05:15:00|3608.67|3606.67|3607.17|3605.17|3609.67|3607.67|3606.67|3604.67|215
1646976000000|2022-03-11 05:20:00|3608.17|3606.17|3610.47|3608.47|3611.97|3609.97|3607.17|3605.17|304
1646976300000|2022-03-11 05:25:00|3610.67|3608.67|3615.97|3613.97|3617.47|3615.47|3610.67|3608.67|338
1646976600000|2022-03-11 05:30:00|3616.17|3614.17|3620.97|3618.97|3621.47|3619.47|3613.17|3611.17|268
1646976900000|2022-03-11 05:35:00|3620.67|3618.67|3628.17|3626.17|3629.97|3627.97|3620.47|3618.47|310
1646977200000|2022-03-11 05:40:00|3627.17|3625.17|3627.47|3625.47|3630.17|3628.17|3626.17|3624.17|408
1646977500000|2022-03-11 05:45:00|3627.67|3625.67|3631.47|3629.47|3632.97|3630.97|3627.17|3625.17|229
1646977800000|2022-03-11 05:50:00|3631.67|3629.67|3633.67|3631.67|3636.67|3634.67|3630.17|3628.17|198
1646978100000|2022-03-11 05:55:00|3634.67|3632.67|3636.97|3634.97|3642.67|3640.67|3634.67|3632.67|370
1646978400000|2022-03-11 06:00:00|3636.67|3634.67|3647.47|3645.47|3647.67|3645.67|3633.17|3631.17|339
1646978700000|2022-03-11 06:05:00|3647.67|3645.67|3652.17|3650.17|3654.67|3652.67|3645.67|3643.67|554
1646979000000|2022-03-11 06:10:00|3651.67|3649.67|3651.47|3649.47|3656.97|3654.97|3650.47|3648.47|364
1646979300000|2022-03-11 06:15:00|3651.67|3649.67|3653.97|3651.97|3656.47|3654.47|3650.97|3648.97|373
1646979600000|2022-03-11 06:20:00|3654.67|3652.67|3654.17|3652.17|3657.97|3655.97|3653.97|3651.97|354
1646979900000|2022-03-11 06:25:00|3654.97|3652.97|3655.97|3653.97|3656.47|3654.47|3653.97|3651.97|173
1646980200000|2022-03-11 06:30:00|3655.67|3653.67|3653.97|3651.97|3656.47|3654.47|3653.97|3651.97|228
1646980500000|2022-03-11 06:35:00|3653.17|3651.17|3653.17|3651.17|3653.97|3651.97|3648.47|3646.47|581
1646980800000|2022-03-11 06:40:00|3653.47|3651.47|3661.67|3659.67|3664.67|3662.67|3653.17|3651.17|1215
1646981100000|2022-03-11 06:45:00|3661.97|3659.97|3665.17|3663.17|3667.67|3665.67|3658.47|3656.47|631
1646981400000|2022-03-11 06:50:00|3661.67|3659.67|3667.47|3665.47|3667.67|3665.67|3661.17|3659.17|507
1646981700000|2022-03-11 06:55:00|3667.17|3665.17|3664.47|3662.47|3672.17|3670.17|3664.47|3662.47|901
1646982000000|2022-03-11 07:00:00|3664.22|3662.72|3676.42|3674.92|3679.72|3678.22|3664.22|3662.72|1191
1646982300000|2022-03-11 07:05:00|3676.92|3675.42|3683.92|3682.42|3686.22|3684.72|3676.92|3675.42|1991
1646982600000|2022-03-11 07:10:00|3684.22|3682.72|3678.72|3677.22|3685.72|3684.22|3678.72|3677.22|1733
1646982900000|2022-03-11 07:15:00|3678.92|3677.42|3675.92|3674.42|3681.72|3680.22|3675.22|3673.72|768
1646983200000|2022-03-11 07:20:00|3675.42|3673.92|3666.22|3664.72|3676.72|3675.22|3666.22|3664.72|1476
1646983500000|2022-03-11 07:25:00|3666.92|3665.42|3674.92|3673.42|3676.42|3674.92|3664.72|3663.22|1573
1646983800000|2022-03-11 07:30:00|3674.72|3673.22|3666.22|3664.72|3675.22|3673.72|3664.92|3663.42|1286
1646984100000|2022-03-11 07:35:00|3665.72|3664.22|3663.42|3661.92|3667.22|3665.72|3661.22|3659.72|1513
1646984400000|2022-03-11 07:40:00|3663.22|3661.72|3664.42|3662.92|3670.92|3669.42|3662.42|3660.92|1686
1646984700000|2022-03-11 07:45:00|3665.22|3663.72|3659.92|3658.42|3671.22|3669.72|3659.22|3657.72|2573
1646985000000|2022-03-11 07:50:00|3659.72|3658.22|3657.42|3655.92|3661.72|3660.22|3657.42|3655.92|1690
1646985300000|2022-03-11 07:55:00|3657.72|3656.22|3661.42|3659.92|3662.22|3660.72|3653.22|3651.72|4921
1646985600000|2022-03-11 08:00:00|3660.72|3659.22|3661.22|3659.72|3672.22|3670.72|3653.72|3652.22|14715
1646985900000|2022-03-11 08:05:00|3661.42|3659.92|3665.72|3664.22|3671.72|3670.22|3659.42|3657.92|6376
1646986200000|2022-03-11 08:10:00|3665.92|3664.42|3664.22|3662.72|3671.92|3670.42|3663.22|3661.72|7316
1646986500000|2022-03-11 08:15:00|3665.22|3663.72|3637.72|3636.22|3670.22|3668.72|3634.72|3633.22|8726
1646986800000|2022-03-11 08:20:00|3637.42|3635.92|3638.92|3637.42|3642.42|3640.92|3628.92|3627.42|10780
1646987100000|2022-03-11 08:25:00|3638.72|3637.22|3645.72|3644.22|3652.22|3650.72|3638.72|3637.22|8555
1646987400000|2022-03-11 08:30:00|3645.42|3643.92|3642.72|3641.22|3652.22|3650.72|3639.72|3638.22|10445
1646987700000|2022-03-11 08:35:00|3642.42|3640.92|3650.72|3649.22|3651.72|3650.22|3642.42|3640.92|9801
1646988000000|2022-03-11 08:40:00|3651.53|3650.03|3656.03|3654.53|3658.23|3656.73|3645.53|3644.03|4406
1646988300000|2022-03-11 08:45:00|3656.53|3655.03|3664.73|3663.23|3666.03|3664.53|3656.53|3655.03|13526
1646988600000|2022-03-11 08:50:00|3664.53|3663.03|3655.23|3653.73|3666.53|3665.03|3654.03|3652.53|4842
1646988900000|2022-03-11 08:55:00|3655.03|3653.53|3656.73|3655.23|3664.03|3662.53|3655.03|3653.53|10282
1646989200000|2022-03-11 09:00:00|3656.53|3655.03|3660.53|3659.03|3665.53|3664.03|3656.53|3655.03|4151
1646989500000|2022-03-11 09:05:00|3660.03|3658.53|3666.53|3665.03|3671.53|3670.03|3660.03|3658.53|14268
1646989800000|2022-03-11 09:10:00|3667.03|3665.53|3675.53|3674.03|3676.53|3675.03|3667.03|3665.53|12132
1646990100000|2022-03-11 09:15:00|3675.03|3673.53|3676.03|3674.53|3678.53|3677.03|3672.03|3670.53|28221
1646990400000|2022-03-11 09:20:00|3675.03|3673.53|3681.53|3680.03|3684.03|3682.53|3675.03|3673.53|9526
1646990700000|2022-03-11 09:25:00|3681.73|3680.23|3675.53|3674.03|3684.53|3683.03|3674.53|3673.03|3298
1646991000000|2022-03-11 09:30:00|3675.03|3673.53|3675.73|3674.23|3679.53|3678.03|3668.23|3666.73|14346
1646991300000|2022-03-11 09:35:00|3675.53|3674.03|3676.23|3674.73|3678.03|3676.53|3671.73|3670.23|14697
1646991600000|2022-03-11 09:40:00|3676.53|3675.03|3675.73|3674.23|3680.53|3679.03|3672.53|3671.03|10762
1646991900000|2022-03-11 09:45:00|3675.53|3674.03|3681.53|3680.03|3681.53|3680.03|3675.53|3674.03|15546
1646992200000|2022-03-11 09:50:00|3681.73|3680.23|3681.53|3680.03|3686.53|3685.03|3677.53|3676.03|7327
1646992500000|2022-03-11 09:55:00|3682.03|3680.53|3678.03|3676.53|3683.03|3681.53|3677.53|3676.03|20780
1646992800000|2022-03-11 10:00:00|3678.53|3677.03|3685.53|3684.03|3685.53|3684.03|3678.53|3677.03|16973
1646993100000|2022-03-11 10:05:00|3685.23|3683.73|3686.03|3684.53|3688.73|3687.23|3684.53|3683.03|3928
1646993400000|2022-03-11 10:10:00|3686.53|3685.03|3684.53|3683.03|3686.53|3685.03|3681.53|3680.03|5050
1646993700000|2022-03-11 10:15:00|3684.73|3683.23|3684.73|3683.23|3686.03|3684.53|3682.53|3681.03|9756
1646994000000|2022-03-11 10:20:00|3684.53|3683.03|3689.53|3688.03|3690.03|3688.53|3683.73|3682.23|12077
1646994300000|2022-03-11 10:25:00|3689.03|3687.53|3697.03|3695.53|3698.53|3697.03|3689.03|3687.53|9384
1646994600000|2022-03-11 10:30:00|3697.23|3695.73|3692.53|3691.03|3697.73|3696.23|3690.03|3688.53|19599
1646994900000|2022-03-11 10:35:00|3692.73|3691.23|3688.03|3686.53|3693.73|3692.23|3684.03|3682.53|9327
1646995200000|2022-03-11 10:40:00|3687.73|3686.23|3679.53|3678.03|3688.03|3686.53|3678.03|3676.53|6162
1646995500000|2022-03-11 10:45:00|3680.03|3678.53|3684.03|3682.53|3684.53|3683.03|3679.53|3678.03|3014
1646995800000|2022-03-11 10:50:00|3683.53|3682.03|3669.53|3668.03|3683.53|3682.03|3669.03|3667.53|12006
1646996100000|2022-03-11 10:55:00|3669.03|3667.53|3664.03|3662.53|3671.03|3669.53|3662.03|3660.53|9898
1646996400000|2022-03-11 11:00:00|3663.73|3662.23|3672.53|3671.03|3676.53|3675.03|3663.53|3662.03|7641
1646996700000|2022-03-11 11:05:00|3672.03|3670.53|3673.03|3671.53|3674.03|3672.53|3668.53|3667.03|15372
1646997000000|2022-03-11 11:10:00|3673.53|3672.03|3672.03|3670.53|3676.03|3674.53|3669.53|3668.03|4295
1646997300000|2022-03-11 11:15:00|3671.53|3670.03|3672.03|3670.53|3674.03|3672.53|3670.03|3668.53|5927
1646997600000|2022-03-11 11:20:00|3672.53|3671.03|3723.53|3722.03|3737.03|3735.53|3669.03|3667.53|47493
1646997900000|2022-03-11 11:25:00|3724.53|3723.03|3769.73|3768.23|3829.03|3827.53|3723.03|3721.53|73507
1646998200000|2022-03-11 11:30:00|3768.03|3766.53|3778.03|3776.53|3781.23|3779.73|3754.03|3752.53|28301
1646998500000|2022-03-11 11:35:00|3778.23|3776.73|3746.03|3744.53|3778.53|3777.03|3739.03|3737.53|29482
1646998800000|2022-03-11 11:40:00|3747.03|3745.53|3764.03|3762.53|3775.73|3774.23|3745.03|3743.53|20346
1646999100000|2022-03-11 11:45:00|3764.53|3763.03|3757.53|3756.03|3770.23|3768.73|3752.73|3751.23|12306
1646999400000|2022-03-11 11:50:00|3757.23|3755.73|3746.53|3745.03|3758.03|3756.53|3736.53|3735.03|23148
1646999700000|2022-03-11 11:55:00|3746.23|3744.73|3748.53|3747.03|3750.53|3749.03|3739.73|3738.23|11068
1647000000000|2022-03-11 12:00:00|3748.73|3747.23|3753.03|3751.53|3753.53|3752.03|3741.03|3739.53|9412
1647000300000|2022-03-11 12:05:00|3752.73|3751.23|3758.53|3757.03|3759.03|3757.53|3746.23|3744.73|7492
1647000600000|2022-03-11 12:10:00|3757.53|3756.03|3755.03|3753.53|3766.03|3764.53|3754.53|3753.03|9900
1647000900000|2022-03-11 12:15:00|3756.03|3754.53|3753.73|3752.23|3766.53|3765.03|3753.53|3752.03|8514
1647001200000|2022-03-11 12:20:00|3753.03|3751.53|3758.73|3757.23|3766.53|3765.03|3752.53|3751.03|5419
1647001500000|2022-03-11 12:25:00|3758.53|3757.03|3757.53|3756.03|3761.03|3759.53|3750.53|3749.03|19355
1647001800000|2022-03-11 12:30:00|3757.73|3756.23|3762.03|3760.53|3769.53|3768.03|3756.23|3754.73|14535
1647002100000|2022-03-11 12:35:00|3761.23|3759.73|3755.53|3754.03|3762.03|3760.53|3750.03|3748.53|9210
1647002400000|2022-03-11 12:40:00|3755.23|3753.73|3748.03|3746.53|3755.23|3753.73|3741.53|3740.03|9049
1647002700000|2022-03-11 12:45:00|3748.53|3747.03|3739.03|3737.53|3748.53|3747.03|3737.23|3735.73|4882
1647003000000|2022-03-11 12:50:00|3739.53|3738.03|3730.36|3728.86|3739.56|3738.06|3729.86|3728.36|8779
1647003300000|2022-03-11 12:55:00|3729.86|3728.36|3727.86|3726.36|3732.36|3730.86|3721.86|3720.36|7127
1647003600000|2022-03-11 13:00:00|3727.36|3725.86|3733.86|3732.36|3736.86|3735.36|3725.36|3723.86|5962
1647003900000|2022-03-11 13:05:00|3734.06|3732.56|3743.36|3741.86|3745.36|3743.86|3733.06|3731.56|6441
1647004200000|2022-03-11 13:10:00|3742.86|3741.36|3738.36|3736.86|3746.36|3744.86|3734.86|3733.36|5448
1647004500000|2022-03-11 13:15:00|3738.56|3737.06|3740.86|3739.36|3743.06|3741.56|3735.86|3734.36|4956
1647004800000|2022-03-11 13:20:00|3741.06|3739.56|3746.56|3745.06|3746.86|3745.36|3738.86|3737.36|4154
1647005100000|2022-03-11 13:25:00|3746.86|3745.36|3747.06|3745.56|3748.06|3746.56|3742.06|3740.56|4418
1647005400000|2022-03-11 13:30:00|3747.36|3745.86|3753.86|3752.36|3754.86|3753.36|3744.86|3743.36|8890
1647005700000|2022-03-11 13:35:00|3753.36|3751.86|3755.86|3754.36|3759.36|3757.86|3750.86|3749.36|5077
1647006000000|2022-03-11 13:40:00|3755.36|3753.86|3761.06|3759.56|3762.36|3760.86|3751.56|3750.06|4790
1647006300000|2022-03-11 13:45:00|3761.36|3759.86|3759.06|3757.56|3762.56|3761.06|3754.86|3753.36|4820
1647006600000|2022-03-11 13:50:00|3759.36|3757.86|3761.86|3760.36|3764.36|3762.86|3759.36|3757.86|8110
1647006900000|2022-03-11 13:55:00|3761.56|3760.06|3757.36|3755.86|3762.36|3760.86|3754.86|3753.36|5114
1647007200000|2022-03-11 14:00:00|3757.56|3756.06|3758.86|3757.36|3761.86|3760.36|3756.86|3755.36|6027
1647007500000|2022-03-11 14:05:00|3758.36|3756.86|3757.36|3755.86|3760.36|3758.86|3754.86|3753.36|7842
1647007800000|2022-03-11 14:10:00|3756.86|3755.36|3748.36|3746.86|3757.86|3756.36|3748.36|3746.86|14250
1647008100000|2022-03-11 14:15:00|3748.86|3747.36|3753.86|3752.36|3756.06|3754.56|3747.06|3745.56|13482
1647008400000|2022-03-11 14:20:00|3754.06|3752.56|3750.86|3749.36|3755.36|3753.86|3750.36|3748.86|6689
1647008700000|2022-03-11 14:25:00|3750.36|3748.86|3738.36|3736.86|3751.36|3749.86|3738.36|3736.86|5479
1647009000000|2022-03-11 14:30:00|3738.56|3737.06|3735.36|3733.86|3744.86|3743.36|3735.36|3733.86|7055
1647009300000|2022-03-11 14:35:00|3735.86|3734.36|3727.56|3726.06|3739.56|3738.06|3726.86|3725.36|7835
1647009600000|2022-03-11 14:40:00|3727.86|3726.36|3725.86|3724.36|3730.36|3728.86|3720.36|3718.86|15208
1647009900000|2022-03-11 14:45:00|3725.36|3723.86|3728.06|3726.56|3732.36|3730.86|3724.36|3722.86|11128
1647010200000|2022-03-11 14:50:00|3728.36|3726.86|3711.36|3709.86|3730.86|3729.36|3710.06|3708.56|9995
1647010500000|2022-03-11 14:55:00|3711.06|3709.56|3712.06|3710.56|3716.86|3715.36|3707.86|3706.36|11999
1647010800000|2022-03-11 15:00:00|3712.36|3710.86|3702.86|3701.36|3713.36|3711.86|3700.86|3699.36|11151
1647011100000|2022-03-11 15:05:00|3703.36|3701.86|3704.36|3702.86|3714.06|3712.56|3701.86|3700.36|13935
1647011400000|2022-03-11 15:10:00|3704.82|3703.32|3711.32|3709.82|3717.32|3715.82|3704.82|3703.32|22206
1647011700000|2022-03-11 15:15:00|3711.82|3710.32|3711.32|3709.82|3717.82|3716.32|3706.82|3705.32|7303
1647012000000|2022-03-11 15:20:00|3711.52|3710.02|3705.52|3704.02|3713.32|3711.82|3700.02|3698.52|9318
1647012300000|2022-03-11 15:25:00|3705.82|3704.32|3709.32|3707.82|3716.32|3714.82|3705.02|3703.52|22488
1647012600000|2022-03-11 15:30:00|3708.82|3707.32|3705.82|3704.32|3711.02|3709.52|3701.82|3700.32|8834
1647012900000|2022-03-11 15:35:00|3705.32|3703.82|3710.32|3708.82|3713.32|3711.82|3704.82|3703.32|7686
1647013200000|2022-03-11 15:40:00|3710.82|3709.32|3708.82|3707.32|3719.02|3717.52|3708.02|3706.52|11342
1647013500000|2022-03-11 15:45:00|3709.02|3707.52|3702.82|3701.32|3710.02|3708.52|3702.32|3700.82|7543
1647013800000|2022-03-11 15:50:00|3702.32|3700.82|3703.82|3702.32|3709.32|3707.82|3701.52|3700.02|6138
1647014100000|2022-03-11 15:55:00|3704.32|3702.82|3711.32|3709.82|3713.82|3712.32|3702.32|3700.82|10848
1647014400000|2022-03-11 16:00:00|3711.82|3710.32|3703.32|3701.82|3713.32|3711.82|3703.32|3701.82|16884
1647014700000|2022-03-11 16:05:00|3703.82|3702.32|3696.32|3694.82|3704.82|3703.32|3689.82|3688.32|23686
1647015000000|2022-03-11 16:10:00|3695.82|3694.32|3697.82|3696.32|3700.82|3699.32|3694.32|3692.82|15524
1647015300000|2022-03-11 16:15:00|3697.32|3695.82|3695.82|3694.32|3699.82|3698.32|3694.32|3692.82|7571
1647015600000|2022-03-11 16:20:00|3696.02|3694.52|3702.52|3701.02|3703.82|3702.32|3696.02|3694.52|16045
1647015900000|2022-03-11 16:25:00|3702.82|3701.32|3696.32|3694.82|3706.32|3704.82|3690.82|3689.32|29291
1647016200000|2022-03-11 16:30:00|3696.82|3695.32|3689.82|3688.32|3700.82|3699.32|3685.02|3683.52|37107
1647016500000|2022-03-11 16:35:00|3688.82|3687.32|3693.32|3691.82|3696.82|3695.32|3685.82|3684.32|20455
1647016800000|2022-03-11 16:40:00|3692.82|3691.32|3688.82|3687.32|3694.32|3692.82|3676.32|3674.82|18822
1647017100000|2022-03-11 16:45:00|3687.82|3686.32|3690.82|3689.32|3694.32|3692.82|3686.32|3684.82|7978
1647017400000|2022-03-11 16:50:00|3690.32|3688.82|3685.82|3684.32|3690.82|3689.32|3684.02|3682.52|6795
1647017700000|2022-03-11 16:55:00|3686.32|3684.82|3681.52|3680.02|3687.82|3686.32|3678.82|3677.32|8879
1647018000000|2022-03-11 17:00:00|3681.82|3680.32|3680.82|3679.32|3682.82|3681.32|3675.32|3673.82|2202
1647018300000|2022-03-11 17:05:00|3681.32|3679.82|3674.02|3672.52|3686.82|3685.32|3673.32|3671.82|5224
1647018600000|2022-03-11 17:10:00|3674.32|3672.82|3676.82|3675.32|3681.32|3679.82|3673.82|3672.32|1801
1647018900000|2022-03-11 17:15:00|3677.32|3675.82|3683.32|3681.82|3683.82|3682.32|3674.82|3673.32|4021
1647019200000|2022-03-11 17:20:00|3682.82|3681.32|3680.82|3679.32|3686.52|3685.02|3679.32|3677.82|3562
1647019500000|2022-03-11 17:25:00|3681.32|3679.82|3677.82|3676.32|3683.82|3682.32|3677.52|3676.02|3869
1647019800000|2022-03-11 17:30:00|3678.32|3676.82|3680.32|3678.82|3682.32|3680.82|3677.32|3675.82|979
1647020100000|2022-03-11 17:35:00|3680.52|3679.02|3676.02|3674.52|3680.52|3679.02|3674.82|3673.32|3969
1647020400000|2022-03-11 17:40:00|3675.82|3674.32|3686.32|3684.82|3686.32|3684.82|3675.52|3674.02|2919
1647020700000|2022-03-11 17:45:00|3686.02|3684.52|3687.32|3685.82|3689.32|3687.82|3685.32|3683.82|1100
1647021000000|2022-03-11 17:50:00|3687.52|3686.02|3690.02|3688.52|3690.82|3689.32|3687.32|3685.82|1329
1647021300000|2022-03-11 17:55:00|3689.82|3688.32|3694.32|3692.82|3696.32|3694.82|3689.82|3688.32|2203
1647021600000|2022-03-11 18:00:00|3694.52|3693.02|3695.52|3694.02|3697.82|3696.32|3690.82|3689.32|2361
1647021900000|2022-03-11 18:05:00|3695.32|3693.82|3695.82|3694.32|3699.82|3698.32|3694.82|3693.32|1450
1647022200000|2022-03-11 18:10:00|3696.02|3694.52|3696.82|3695.32|3699.52|3698.02|3695.02|3693.52|1334
1647022500000|2022-03-11 18:15:00|3697.02|3695.52|3700.82|3699.32|3702.52|3701.02|3696.82|3695.32|1162
1647022800000|2022-03-11 18:20:00|3700.52|3699.02|3705.32|3703.82|3705.82|3704.32|3699.52|3698.02|1578
1647023100000|2022-03-11 18:25:00|3705.02|3703.52|3703.52|3702.02|3706.82|3705.32|3702.02|3700.52|879
1647023400000|2022-03-11 18:30:00|3703.32|3701.82|3699.82|3698.32|3705.82|3704.32|3698.82|3697.32|1117
1647023700000|2022-03-11 18:35:00|3699.32|3697.82|3693.32|3691.82|3700.32|3698.82|3692.82|3691.32|1312
1647024000000|2022-03-11 18:40:00|3692.82|3691.32|3693.32|3691.82|3693.82|3692.32|3689.82|3688.32|1339
1647024300000|2022-03-11 18:45:00|3693.02|3691.52|3694.32|3692.82|3695.32|3693.82|3692.32|3690.82|790
1647024600000|2022-03-11 18:50:00|3694.52|3693.02|3683.82|3682.32|3695.82|3694.32|3683.82|3682.32|1720
1647024900000|2022-03-11 18:55:00|3684.82|3683.32|3680.32|3678.82|3688.52|3687.02|3679.82|3678.32|1419
1647025200000|2022-03-11 19:00:00|3679.32|3677.82|3682.82|3681.32|3682.82|3681.32|3677.82|3676.32|1679
1647025500000|2022-03-11 19:05:00|3683.32|3681.82|3682.52|3681.02|3683.82|3682.32|3679.32|3677.82|676
1647025800000|2022-03-11 19:10:00|3682.82|3681.32|3680.82|3679.32|3683.52|3682.02|3678.82|3677.32|847
1647026100000|2022-03-11 19:15:00|3681.02|3679.52|3677.82|3676.32|3685.52|3684.02|3677.82|3676.32|915
1647026400000|2022-03-11 19:20:00|3677.32|3675.82|3676.82|3675.32|3678.82|3677.32|3674.32|3672.82|1628
1647026700000|2022-03-11 19:25:00|3677.32|3675.82|3683.82|3682.32|3685.32|3683.82|3675.82|3674.32|2232
1647027000000|2022-03-11 19:30:00|3683.52|3682.02|3681.82|3680.32|3683.82|3682.32|3678.32|3676.82|2227
1647027300000|2022-03-11 19:35:00|3681.32|3679.82|3685.82|3684.32|3686.32|3684.82|3679.32|3677.82|1588
1647027600000|2022-03-11 19:40:00|3686.32|3684.82|3683.82|3682.32|3686.82|3685.32|3682.52|3681.02|1154
1647027900000|2022-03-11 19:45:00|3683.52|3682.02|3681.32|3679.82|3683.82|3682.32|3678.32|3676.82|1174
1647028200000|2022-03-11 19:50:00|3680.82|3679.32|3672.82|3671.32|3680.82|3679.32|3670.52|3669.02|2687
1647028500000|2022-03-11 19:55:00|3672.32|3670.82|3671.32|3669.82|3679.02|3677.52|3669.52|3668.02|2464
1647028800000|2022-03-11 20:00:00|3671.02|3669.52|3669.02|3667.52|3671.82|3670.32|3668.02|3666.52|1130
1647029100000|2022-03-11 20:05:00|3668.82|3667.32|3667.02|3665.52|3674.52|3673.02|3663.82|3662.32|1920
1647029400000|2022-03-11 20:10:00|3664.82|3663.32|3666.32|3664.82|3668.32|3666.82|3664.82|3663.32|1383
1647029700000|2022-03-11 20:15:00|3666.52|3665.02|3672.32|3670.82|3674.82|3673.32|3666.52|3665.02|1379
1647030000000|2022-03-11 20:20:00|3672.82|3671.32|3672.82|3671.32|3674.82|3673.32|3671.02|3669.52|1008
1647030300000|2022-03-11 20:25:00|3672.32|3670.82|3669.32|3667.82|3672.32|3670.82|3667.32|3665.82|956
1647030600000|2022-03-11 20:30:00|3668.82|3667.32|3661.02|3659.52|3668.82|3667.32|3659.02|3657.52|2369
1647030900000|2022-03-11 20:35:00|3661.32|3659.82|3667.02|3665.52|3671.82|3670.32|3661.32|3659.82|1525
1647031200000|2022-03-11 20:40:00|3667.32|3665.82|3670.52|3669.02|3673.32|3671.82|3665.32|3663.82|1931
1647031500000|2022-03-11 20:45:00|3670.82|3669.32|3668.52|3667.02|3671.82|3670.32|3666.02|3664.52|2278
1647031800000|2022-03-11 20:50:00|3668.32|3666.82|3664.32|3662.82|3672.32|3670.82|3662.82|3661.32|3966
1647032100000|2022-03-11 20:55:00|3664.52|3663.02|3658.52|3657.02|3669.02|3667.52|3653.32|3651.82|7325
1647032400000|2022-03-11 21:00:00|3662.07|3659.07|3664.87|3661.87|3665.77|3662.77|3659.57|3656.57|126000
1647032700000|2022-03-11 21:05:00|3665.17|3662.17|3664.37|3661.37|3666.07|3663.07|3663.47|3660.47|0
1647033000000|2022-03-11 21:10:00|3664.17|3661.17|3664.37|3661.37|3665.17|3662.17|3663.47|3660.47|0
1647033300000|2022-03-11 21:15:00|3664.47|3661.47|3664.47|3661.47|3664.87|3661.87|3663.47|3660.47|0
1647033600000|2022-03-11 21:20:00|3664.67|3661.67|3667.27|3664.27|3667.97|3664.97|3664.37|3661.37|0
1647033900000|2022-03-11 21:25:00|3667.17|3664.17|3667.27|3664.27|3667.77|3664.77|3666.37|3663.37|0
1647034200000|2022-03-11 21:30:00|3667.47|3664.47|3667.47|3664.47|3667.77|3664.77|3666.37|3663.37|0
1647034500000|2022-03-11 21:35:00|3667.17|3664.17|3666.37|3663.37|3669.47|3666.47|3666.37|3663.37|0
1647034800000|2022-03-11 21:40:00|3666.17|3663.17|3665.87|3662.87|3667.07|3664.07|3665.07|3662.07|0
1647035100000|2022-03-11 21:45:00|3666.17|3663.17|3668.27|3665.27|3668.27|3665.27|3664.87|3661.87|0
1647035400000|2022-03-11 21:50:00|3667.97|3664.97|3666.37|3663.37|3668.27|3665.27|3663.77|3660.77|0
1647035700000|2022-03-11 21:55:00|3666.07|3663.07|3664.27|3661.27|3666.07|3663.07|3663.47|3660.47|0
1647208800000|2022-03-13 22:00:00|3678.97|3675.97|3688.37|3685.37|3690.77|3687.77|3678.97|3675.97|0
1647209100000|2022-03-13 22:05:00|3688.47|3685.47|3684.27|3681.27|3688.87|3685.87|3682.87|3679.87|0
1647209400000|2022-03-13 22:10:00|3684.37|3681.37|3687.07|3684.07|3688.17|3685.17|3683.07|3680.07|0
1647209700000|2022-03-13 22:15:00|3687.47|3684.47|3679.67|3676.67|3687.97|3684.97|3679.27|3676.27|0
1647210000000|2022-03-13 22:20:00|3679.57|3676.57|3680.27|3677.27|3683.07|3680.07|3678.87|3675.87|0
1647210300000|2022-03-13 22:25:00|3680.17|3677.17|3682.07|3679.07|3682.27|3679.27|3676.87|3673.87|0
1647210600000|2022-03-13 22:30:00|3681.97|3678.97|3686.47|3683.47|3687.07|3684.07|3680.37|3677.37|0
1647210900000|2022-03-13 22:35:00|3686.37|3683.37|3680.27|3677.27|3688.77|3685.77|3679.97|3676.97|0
1647211200000|2022-03-13 22:40:00|3680.37|3677.37|3685.27|3682.27|3687.07|3684.07|3680.27|3677.27|0
1647211500000|2022-03-13 22:45:00|3685.07|3682.07|3678.87|3675.87|3685.67|3682.67|3678.87|3675.87|0
1647211800000|2022-03-13 22:50:00|3678.67|3675.67|3680.67|3677.67|3683.77|3680.77|3678.27|3675.27|0
1647212100000|2022-03-13 22:55:00|3680.87|3677.87|3687.97|3684.97|3688.77|3685.77|3680.87|3677.87|0
1647212400000|2022-03-13 23:00:00|3688.47|3685.47|3686.67|3683.67|3690.37|3687.37|3685.97|3682.97|0
1647212700000|2022-03-13 23:05:00|3686.77|3683.77|3685.27|3682.27|3687.47|3684.47|3684.57|3681.57|0
1647213000000|2022-03-13 23:10:00|3685.07|3682.07|3685.37|3682.37|3687.07|3684.07|3682.57|3679.57|0
1647213300000|2022-03-13 23:15:00|3685.47|3682.47|3683.57|3680.57|3687.97|3684.97|3683.27|3680.27|0
1647213600000|2022-03-13 23:20:00|3683.37|3680.37|3687.97|3684.97|3688.07|3685.07|3682.27|3679.27|0
1647213900000|2022-03-13 23:25:00|3688.17|3685.17|3693.17|3690.17|3695.67|3692.67|3688.17|3685.17|0
1647214200000|2022-03-13 23:30:00|3693.07|3690.07|3692.77|3689.77|3694.47|3691.47|3692.17|3689.17|0
1647214500000|2022-03-13 23:35:00|3690.17|3687.17|3691.57|3688.57|3692.17|3689.17|3689.87|3686.87|0
1647214800000|2022-03-13 23:40:00|3691.47|3688.47|3690.37|3687.37|3691.57|3688.57|3689.77|3686.77|0
1647215100000|2022-03-13 23:45:00|3690.47|3687.47|3696.47|3693.47|3697.67|3694.67|3690.47|3687.47|0
1647215400000|2022-03-13 23:50:00|3696.57|3693.57|3696.47|3693.47|3698.67|3695.67|3695.97|3692.97|0
1647215700000|2022-03-13 23:55:00|3695.97|3692.97|3695.27|3692.27|3697.27|3694.27|3694.77|3691.77|0
1647216000000|2022-03-14 00:00:00|3695.17|3692.17|3695.67|3692.67|3696.57|3693.57|3692.47|3689.47|0
1647216300000|2022-03-14 00:05:00|3695.87|3692.87|3694.27|3691.27|3697.87|3694.87|3693.27|3690.27|0
1647216600000|2022-03-14 00:10:00|3694.17|3691.17|3696.97|3693.97|3697.87|3694.87|3693.07|3690.07|0
1647216900000|2022-03-14 00:15:00|3697.17|3694.17|3749.27|3747.27|3749.27|3747.27|3697.17|3694.17|2310
1647217200000|2022-03-14 00:20:00|3749.07|3747.07|3739.07|3737.07|3750.27|3748.27|3739.07|3737.07|1458
1647217500000|2022-03-14 00:25:00|3739.27|3737.27|3742.27|3740.27|3743.77|3741.77|3735.57|3733.57|961
1647217800000|2022-03-14 00:30:00|3742.07|3740.07|3742.07|3740.07|3743.27|3741.27|3733.27|3731.27|1281
1647218100000|2022-03-14 00:35:00|3741.77|3739.77|3731.27|3729.27|3742.57|3740.57|3729.57|3727.57|922
1647218400000|2022-03-14 00:40:00|3731.57|3729.57|3727.27|3725.27|3731.57|3729.57|3723.77|3721.77|760
1647218700000|2022-03-14 00:45:00|3727.07|3725.07|3727.27|3725.27|3730.77|3728.77|3726.27|3724.27|183
1647219000000|2022-03-14 00:50:00|3727.07|3725.07|3726.77|3724.77|3728.57|3726.57|3724.07|3722.07|102
1647219300000|2022-03-14 00:55:00|3727.07|3725.07|3732.07|3730.07|3739.07|3737.07|3724.57|3722.57|362
1647219600000|2022-03-14 01:00:00|3732.27|3730.27|3734.27|3732.27|3736.77|3734.77|3731.27|3729.27|467
1647219900000|2022-03-14 01:05:00|3734.07|3732.07|3735.27|3733.27|3735.27|3733.27|3731.77|3729.77|266
1647220200000|2022-03-14 01:10:00|3735.57|3733.57|3735.57|3733.57|3737.77|3735.77|3732.07|3730.07|268
1647220500000|2022-03-14 01:15:00|3735.27|3733.27|3739.27|3737.27|3741.57|3739.57|3734.57|3732.57|654
1647220800000|2022-03-14 01:20:00|3738.27|3736.27|3734.57|3732.57|3742.77|3740.77|3733.27|3731.27|486
1647221100000|2022-03-14 01:25:00|3734.77|3732.77|3735.77|3733.77|3736.57|3734.57|3732.57|3730.57|641
1647221400000|2022-03-14 01:30:00|3736.27|3734.27|3732.77|3730.77|3738.27|3736.27|3732.07|3730.07|825
1647221700000|2022-03-14 01:35:00|3732.57|3730.57|3735.07|3733.07|3735.57|3733.57|3732.07|3730.07|412
1647222000000|2022-03-14 01:40:00|3735.27|3733.27|3739.27|3737.27|3739.57|3737.57|3734.77|3732.77|393
1647222300000|2022-03-14 01:45:00|3738.57|3736.57|3732.57|3730.57|3739.27|3737.27|3732.57|3730.57|487
1647222600000|2022-03-14 01:50:00|3733.07|3731.07|3737.27|3735.27|3739.07|3737.07|3732.57|3730.57|736
1647222900000|2022-03-14 01:55:00|3737.57|3735.57|3736.77|3734.77|3738.77|3736.77|3732.57|3730.57|384
1647223200000|2022-03-14 02:00:00|3736.27|3734.27|3727.77|3725.77|3736.27|3734.27|3727.27|3725.27|807
1647223500000|2022-03-14 02:05:00|3727.27|3725.27|3722.77|3720.77|3731.07|3729.07|3722.77|3720.77|427
1647223800000|2022-03-14 02:10:00|3721.77|3719.77|3724.77|3722.77|3728.07|3726.07|3720.77|3718.77|198
1647224100000|2022-03-14 02:15:00|3724.57|3722.57|3724.77|3722.77|3725.57|3723.57|3723.57|3721.57|67
1647224400000|2022-03-14 02:20:00|3724.57|3722.57|3721.77|3719.77|3724.57|3722.57|3718.77|3716.77|1048
1647224700000|2022-03-14 02:25:00|3720.57|3718.57|3715.07|3713.07|3720.77|3718.77|3714.77|3712.77|288
1647225000000|2022-03-14 02:30:00|3715.27|3713.27|3711.27|3709.27|3715.57|3713.57|3708.27|3706.27|344
1647225300000|2022-03-14 02:35:00|3711.07|3709.07|3706.57|3704.57|3711.27|3709.27|3704.77|3702.77|611
1647225600000|2022-03-14 02:40:00|3706.27|3704.27|3703.27|3701.27|3707.77|3705.77|3702.57|3700.57|550
1647225900000|2022-03-14 02:45:00|3703.57|3701.57|3703.57|3701.57|3704.57|3702.57|3699.27|3697.27|678
1647226200000|2022-03-14 02:50:00|3703.77|3701.77|3709.27|3707.27|3709.77|3707.77|3703.77|3701.77|177
1647226500000|2022-03-14 02:55:00|3709.07|3707.07|3708.77|3706.77|3711.77|3709.77|3707.57|3705.57|146
1647226800000|2022-03-14 03:00:00|3708.57|3706.57|3721.57|3719.57|3723.27|3721.27|3708.57|3706.57|669
1647227100000|2022-03-14 03:05:00|3721.27|3719.27|3711.07|3709.07|3723.27|3721.27|3711.07|3709.07|516
1647227400000|2022-03-14 03:10:00|3710.57|3708.57|3710.77|3708.77|3713.57|3711.57|3706.77|3704.77|232
1647227700000|2022-03-14 03:15:00|3711.57|3709.57|3717.07|3715.07|3717.57|3715.57|3711.27|3709.27|159
1647228000000|2022-03-14 03:20:00|3717.27|3715.27|3722.57|3720.57|3723.57|3721.57|3717.07|3715.07|1055
1647228300000|2022-03-14 03:25:00|3722.27|3720.27|3723.27|3721.27|3724.07|3722.07|3721.27|3719.27|1645
1647228600000|2022-03-14 03:30:00|3723.77|3721.77|3722.07|3720.07|3723.77|3721.77|3718.07|3716.07|234
1647228900000|2022-03-14 03:35:00|3721.77|3719.77|3716.77|3714.77|3722.27|3720.27|3716.57|3714.57|72
1647229200000|2022-03-14 03:40:00|3717.07|3715.07|3711.07|3709.07|3717.07|3715.07|3708.57|3706.57|308
1647229500000|2022-03-14 03:45:00|3710.77|3708.77|3707.27|3705.27|3713.27|3711.27|3706.77|3704.77|80
1647229800000|2022-03-14 03:50:00|3707.57|3705.57|3712.77|3710.77|3712.77|3710.77|3707.57|3705.57|66
1647230100000|2022-03-14 03:55:00|3712.57|3710.57|3709.77|3707.77|3712.57|3710.57|3709.77|3707.77|90
1647230400000|2022-03-14 04:00:00|3710.07|3708.07|3711.77|3709.77|3712.77|3710.77|3708.57|3706.57|171
1647230700000|2022-03-14 04:05:00|3711.27|3709.27|3710.27|3708.27|3711.77|3709.77|3708.77|3706.77|237
1647231000000|2022-03-14 04:10:00|3710.07|3708.07|3707.77|3705.77|3710.77|3708.77|3705.77|3703.77|201
1647231300000|2022-03-14 04:15:00|3707.57|3705.57|3708.77|3706.77|3709.57|3707.57|3707.57|3705.57|114
1647231600000|2022-03-14 04:20:00|3709.07|3707.07|3715.27|3713.27|3715.57|3713.57|3707.77|3705.77|167
1647231900000|2022-03-14 04:25:00|3714.57|3712.57|3712.27|3710.27|3715.77|3713.77|3711.57|3709.57|125
1647232200000|2022-03-14 04:30:00|3712.57|3710.57|3712.07|3710.07|3714.07|3712.07|3710.57|3708.57|20
1647232500000|2022-03-14 04:35:00|3712.27|3710.27|3711.27|3709.27|3713.07|3711.07|3710.27|3708.27|36
1647232800000|2022-03-14 04:40:00|3711.07|3709.07|3710.77|3708.77|3711.27|3709.27|3710.27|3708.27|22
1647233100000|2022-03-14 04:45:00|3711.07|3709.07|3709.77|3707.77|3711.57|3709.57|3709.77|3707.77|50
1647233400000|2022-03-14 04:50:00|3710.57|3708.57|3709.57|3707.57|3710.77|3708.77|3709.27|3707.27|8
1647233700000|2022-03-14 04:55:00|3710.57|3708.57|3713.57|3711.57|3715.57|3713.57|3709.77|3707.77|29
1647234000000|2022-03-14 05:00:00|3713.27|3711.27|3710.77|3708.77|3716.07|3714.07|3709.07|3707.07|71
1647234300000|2022-03-14 05:05:00|3711.07|3709.07|3722.07|3720.07|3723.27|3721.27|3709.77|3707.77|230
1647234600000|2022-03-14 05:10:00|3722.27|3720.27|3720.77|3718.77|3722.77|3720.77|3717.07|3715.07|304
1647234900000|2022-03-14 05:15:00|3720.57|3718.57|3717.27|3715.27|3720.57|3718.57|3717.27|3715.27|134
1647235200000|2022-03-14 05:20:00|3717.07|3715.07|3716.27|3714.27|3718.57|3716.57|3715.27|3713.27|280
1647235500000|2022-03-14 05:25:00|3716.57|3714.57|3720.77|3718.77|3720.77|3718.77|3716.27|3714.27|259
1647235800000|2022-03-14 05:30:00|3720.27|3718.27|3717.27|3715.27|3721.27|3719.27|3716.27|3714.27|252
1647236100000|2022-03-14 05:35:00|3717.57|3715.57|3718.77|3716.77|3719.27|3717.27|3717.57|3715.57|60
1647236400000|2022-03-14 05:40:00|3719.07|3717.07|3721.07|3719.07|3721.07|3719.07|3718.27|3716.27|352
1647236700000|2022-03-14 05:45:00|3721.27|3719.27|3721.27|3719.27|3721.57|3719.57|3720.77|3718.77|611
1647237000000|2022-03-14 05:50:00|3721.07|3719.07|3721.57|3719.57|3722.27|3720.27|3720.57|3718.57|540
1647237300000|2022-03-14 05:55:00|3721.77|3719.77|3723.07|3721.07|3724.57|3722.57|3721.07|3719.07|838
1647237600000|2022-03-14 06:00:00|3723.27|3721.27|3708.77|3706.77|3723.27|3721.27|3707.57|3705.57|1040
1647237900000|2022-03-14 06:05:00|3709.07|3707.07|3707.77|3705.77|3710.07|3708.07|3707.07|3705.07|222
1647238200000|2022-03-14 06:10:00|3708.07|3706.07|3707.07|3705.07|3710.57|3708.57|3706.57|3704.57|237
1647238500000|2022-03-14 06:15:00|3707.27|3705.27|3715.77|3713.77|3715.77|3713.77|3703.27|3701.27|367
1647238800000|2022-03-14 06:20:00|3715.57|3713.57|3737.27|3735.27|3737.27|3735.27|3709.57|3707.57|1330
1647239100000|2022-03-14 06:25:00|3737.07|3735.07|3737.07|3735.07|3741.57|3739.57|3730.77|3728.77|1365
1647239400000|2022-03-14 06:30:00|3738.27|3736.27|3734.77|3732.77|3742.57|3740.57|3733.07|3731.07|1248
1647239700000|2022-03-14 06:35:00|3735.07|3733.07|3745.77|3743.77|3746.07|3744.07|3733.27|3731.27|873
1647240000000|2022-03-14 06:40:00|3745.57|3743.57|3741.07|3739.07|3747.27|3745.27|3738.57|3736.57|689
1647240300000|2022-03-14 06:45:00|3741.27|3739.27|3739.57|3737.57|3744.07|3742.07|3739.57|3737.57|730
1647240600000|2022-03-14 06:50:00|3739.27|3737.27|3731.57|3729.57|3739.27|3737.27|3730.57|3728.57|1020
1647240900000|2022-03-14 06:55:00|3731.27|3729.27|3745.07|3743.07|3746.57|3744.57|3731.07|3729.07|1500
1647241200000|2022-03-14 07:00:00|3744.82|3743.32|3738.02|3736.52|3744.82|3743.32|3727.82|3726.32|3414
1647241500000|2022-03-14 07:05:00|3738.32|3736.82|3742.52|3741.02|3743.02|3741.52|3730.82|3729.32|3281
1647241800000|2022-03-14 07:10:00|3742.82|3741.32|3742.32|3740.82|3743.52|3742.02|3735.82|3734.32|2573
1647242100000|2022-03-14 07:15:00|3743.82|3742.32|3744.52|3743.02|3746.02|3744.52|3736.52|3735.02|2805
1647242400000|2022-03-14 07:20:00|3744.32|3742.82|3751.32|3749.82|3752.82|3751.32|3744.02|3742.52|2787
1647242700000|2022-03-14 07:25:00|3751.02|3749.52|3745.32|3743.82|3752.32|3750.82|3742.82|3741.32|5314
1647243000000|2022-03-14 07:30:00|3744.82|3743.32|3746.32|3744.82|3746.52|3745.02|3738.82|3737.32|3936
1647243300000|2022-03-14 07:35:00|3746.02|3744.52|3747.52|3746.02|3758.02|3756.52|3745.52|3744.02|26225
1647243600000|2022-03-14 07:40:00|3747.32|3745.82|3748.82|3747.32|3752.82|3751.32|3746.82|3745.32|3568
1647243900000|2022-03-14 07:45:00|3748.52|3747.02|3738.82|3737.32|3749.82|3748.32|3738.82|3737.32|2967
1647244200000|2022-03-14 07:50:00|3738.32|3736.82|3735.52|3734.02|3741.32|3739.82|3732.82|3731.32|2598
1647244500000|2022-03-14 07:55:00|3735.82|3734.32|3731.52|3730.02|3735.82|3734.32|3726.32|3724.82|8237
1647244800000|2022-03-14 08:00:00|3730.32|3728.82|3715.32|3713.82|3731.52|3730.02|3711.52|3710.02|22169
1647245100000|2022-03-14 08:05:00|3715.82|3714.32|3738.82|3737.32|3742.32|3740.82|3712.32|3710.82|16541
1647245400000|2022-03-14 08:10:00|3738.32|3736.82|3729.02|3727.52|3745.82|3744.32|3724.52|3723.02|12905
1647245700000|2022-03-14 08:15:00|3729.32|3727.82|3729.52|3728.02|3733.32|3731.82|3721.32|3719.82|43213
1647246000000|2022-03-14 08:20:00|3729.82|3728.32|3730.82|3729.32|3736.32|3734.82|3726.52|3725.02|11679
1647246300000|2022-03-14 08:25:00|3731.32|3729.82|3725.32|3723.82|3731.82|3730.32|3721.02|3719.52|21355
1647246600000|2022-03-14 08:30:00|3725.02|3723.52|3714.82|3713.32|3725.32|3723.82|3714.52|3713.02|19358
1647246900000|2022-03-14 08:35:00|3715.32|3713.82|3715.32|3713.82|3719.82|3718.32|3712.82|3711.32|12443
1647247200000|2022-03-14 08:40:00|3714.41|3712.91|3716.91|3715.41|3720.41|3718.91|3711.41|3709.91|14008
1647247500000|2022-03-14 08:45:00|3716.41|3714.91|3720.91|3719.41|3723.41|3721.91|3715.91|3714.41|12728
1647247800000|2022-03-14 08:50:00|3721.41|3719.91|3718.91|3717.41|3728.91|3727.41|3715.91|3714.41|26521
1647248100000|2022-03-14 08:55:00|3719.91|3718.41|3724.91|3723.41|3727.91|3726.41|3716.91|3715.41|26148
1647248400000|2022-03-14 09:00:00|3725.41|3723.91|3736.41|3734.91|3737.91|3736.41|3723.41|3721.91|10294
1647248700000|2022-03-14 09:05:00|3736.91|3735.41|3740.91|3739.41|3742.11|3740.61|3735.61|3734.11|6901
1647249000000|2022-03-14 09:10:00|3741.41|3739.91|3741.91|3740.41|3752.41|3750.91|3739.91|3738.41|16485
1647249300000|2022-03-14 09:15:00|3741.41|3739.91|3741.91|3740.41|3745.41|3743.91|3737.41|3735.91|4951
1647249600000|2022-03-14 09:20:00|3742.41|3740.91|3744.41|3742.91|3747.41|3745.91|3740.91|3739.41|10632
1647249900000|2022-03-14 09:25:00|3744.91|3743.41|3742.41|3740.91|3746.61|3745.11|3736.41|3734.91|7758
1647250200000|2022-03-14 09:30:00|3742.91|3741.41|3751.41|3749.91|3751.91|3750.41|3742.11|3740.61|8088
1647250500000|2022-03-14 09:35:00|3751.91|3750.41|3767.41|3765.91|3767.41|3765.91|3750.41|3748.91|15580
1647250800000|2022-03-14 09:40:00|3768.41|3766.91|3775.41|3773.91|3785.41|3783.91|3764.61|3763.11|21800
1647251100000|2022-03-14 09:45:00|3774.91|3773.41|3777.91|3776.41|3781.41|3779.91|3772.91|3771.41|40953
1647251400000|2022-03-14 09:50:00|3777.41|3775.91|3781.91|3780.41|3785.41|3783.91|3774.91|3773.41|19775
1647251700000|2022-03-14 09:55:00|3782.41|3780.91|3781.41|3779.91|3790.91|3789.41|3774.91|3773.41|18581
1647252000000|2022-03-14 10:00:00|3780.41|3778.91|3775.91|3774.41|3784.41|3782.91|3773.91|3772.41|11368
1647252300000|2022-03-14 10:05:00|3776.41|3774.91|3770.91|3769.41|3778.41|3776.91|3768.41|3766.91|5868
1647252600000|2022-03-14 10:10:00|3770.41|3768.91|3763.41|3761.91|3771.41|3769.91|3760.91|3759.41|16708
1647252900000|2022-03-14 10:15:00|3763.61|3762.11|3765.91|3764.41|3768.61|3767.11|3760.41|3758.91|6758
1647253200000|2022-03-14 10:20:00|3765.41|3763.91|3767.41|3765.91|3769.61|3768.11|3764.41|3762.91|15579
1647253500000|2022-03-14 10:25:00|3766.91|3765.41|3772.91|3771.41|3773.91|3772.41|3765.11|3763.61|16916
1647253800000|2022-03-14 10:30:00|3772.61|3771.11|3775.61|3774.11|3781.41|3779.91|3770.91|3769.41|7006
1647254100000|2022-03-14 10:35:00|3775.41|3773.91|3766.91|3765.41|3775.91|3774.41|3765.91|3764.41|10799
1647254400000|2022-03-14 10:40:00|3766.41|3764.91|3761.91|3760.41|3768.41|3766.91|3760.61|3759.11|5873
1647254700000|2022-03-14 10:45:00|3762.11|3760.61|3758.91|3757.41|3763.91|3762.41|3758.41|3756.91|6982
1647255000000|2022-03-14 10:50:00|3759.41|3757.91|3757.41|3755.91|3759.41|3757.91|3751.41|3749.91|10615
1647255300000|2022-03-14 10:55:00|3757.11|3755.61|3761.41|3759.91|3761.41|3759.91|3755.11|3753.61|4973
1647255600000|2022-03-14 11:00:00|3760.91|3759.41|3758.41|3756.91|3762.91|3761.41|3757.91|3756.41|5531
1647255900000|2022-03-14 11:05:00|3758.91|3757.41|3757.91|3756.41|3762.91|3761.41|3756.91|3755.41|5277
1647256200000|2022-03-14 11:10:00|3758.11|3756.61|3763.61|3762.11|3764.61|3763.11|3756.91|3755.41|3481
1647256500000|2022-03-14 11:15:00|3763.41|3761.91|3759.91|3758.41|3765.41|3763.91|3759.61|3758.11|6213
1647256800000|2022-03-14 11:20:00|3760.41|3758.91|3757.41|3755.91|3761.91|3760.41|3755.91|3754.41|4425
1647257100000|2022-03-14 11:25:00|3756.91|3755.41|3741.41|3739.91|3756.91|3755.41|3740.91|3739.41|19918
1647257400000|2022-03-14 11:30:00|3740.91|3739.41|3737.41|3735.91|3747.91|3746.41|3736.91|3735.41|5935
1647257700000|2022-03-14 11:35:00|3737.91|3736.41|3736.41|3734.91|3742.91|3741.41|3735.91|3734.41|5291
1647258000000|2022-03-14 11:40:00|3736.91|3735.41|3729.91|3728.41|3741.91|3740.41|3729.91|3728.41|11065
1647258300000|2022-03-14 11:45:00|3730.41|3728.91|3726.91|3725.41|3732.41|3730.91|3720.41|3718.91|13389
1647258600000|2022-03-14 11:50:00|3726.41|3724.91|3724.41|3722.91|3734.41|3732.91|3724.41|3722.91|13157
1647258900000|2022-03-14 11:55:00|3724.91|3723.41|3725.91|3724.41|3732.91|3731.41|3723.91|3722.41|54472
1647259200000|2022-03-14 12:00:00|3725.41|3723.91|3731.91|3730.41|3732.41|3730.91|3723.91|3722.41|11045
1647259500000|2022-03-14 12:05:00|3731.41|3729.91|3735.91|3734.41|3737.41|3735.91|3731.41|3729.91|12099
1647259800000|2022-03-14 12:10:00|3736.41|3734.91|3732.91|3731.41|3737.91|3736.41|3731.41|3729.91|7349
1647260100000|2022-03-14 12:15:00|3732.41|3730.91|3728.91|3727.41|3734.91|3733.41|3728.41|3726.91|22475
1647260400000|2022-03-14 12:20:00|3729.41|3727.91|3723.91|3722.41|3730.41|3728.91|3723.91|3722.41|39108
1647260700000|2022-03-14 12:25:00|3724.41|3722.91|3724.41|3722.91|3727.41|3725.91|3722.91|3721.41|15948
1647261000000|2022-03-14 12:30:00|3724.91|3723.41|3733.91|3732.41|3733.91|3732.41|3724.41|3722.91|5625
1647261300000|2022-03-14 12:35:00|3732.91|3731.41|3731.41|3729.91|3733.41|3731.91|3726.41|3724.91|14208
1647261600000|2022-03-14 12:40:00|3731.68|3730.18|3745.18|3743.68|3746.18|3744.68|3731.38|3729.88|12218
1647261900000|2022-03-14 12:45:00|3745.68|3744.18|3743.18|3741.68|3748.68|3747.18|3740.68|3739.18|10941
1647262200000|2022-03-14 12:50:00|3744.18|3742.68|3741.18|3739.68|3749.68|3748.18|3737.18|3735.68|9216
1647262500000|2022-03-14 12:55:00|3740.68|3739.18|3745.18|3743.68|3748.68|3747.18|3735.88|3734.38|6702
1647262800000|2022-03-14 13:00:00|3744.68|3743.18|3747.68|3746.18|3748.18|3746.68|3741.68|3740.18|8661
1647263100000|2022-03-14 13:05:00|3747.88|3746.38|3746.38|3744.88|3748.68|3747.18|3744.18|3742.68|12413
1647263400000|2022-03-14 13:10:00|3746.18|3744.68|3749.18|3747.68|3750.18|3748.68|3745.18|3743.68|14158
1647263700000|2022-03-14 13:15:00|3748.18|3746.68|3750.68|3749.18|3750.68|3749.18|3747.18|3745.68|5063
1647264000000|2022-03-14 13:20:00|3751.18|3749.68|3749.18|3747.68|3752.68|3751.18|3747.18|3745.68|14019
1647264300000|2022-03-14 13:25:00|3749.38|3747.88|3744.38|3742.88|3751.18|3749.68|3744.38|3742.88|13809
1647264600000|2022-03-14 13:30:00|3744.68|3743.18|3737.68|3736.18|3751.18|3749.68|3737.68|3736.18|7854
1647264900000|2022-03-14 13:35:00|3738.38|3736.88|3734.18|3732.68|3742.68|3741.18|3730.18|3728.68|12876
1647265200000|2022-03-14 13:40:00|3733.68|3732.18|3749.18|3747.68|3751.38|3749.88|3729.18|3727.68|22769
1647265500000|2022-03-14 13:45:00|3750.18|3748.68|3750.88|3749.38|3752.68|3751.18|3745.68|3744.18|43320
1647265800000|2022-03-14 13:50:00|3751.18|3749.68|3746.68|3745.18|3753.68|3752.18|3744.88|3743.38|27108
1647266100000|2022-03-14 13:55:00|3747.38|3745.88|3748.68|3747.18|3752.18|3750.68|3743.38|3741.88|43271
1647266400000|2022-03-14 14:00:00|3748.18|3746.68|3748.18|3746.68|3754.68|3753.18|3742.18|3740.68|7787
1647266700000|2022-03-14 14:05:00|3749.38|3747.88|3757.88|3756.38|3758.18|3756.68|3747.68|3746.18|9783
1647267000000|2022-03-14 14:10:00|3757.68|3756.18|3763.68|3762.18|3765.38|3763.88|3756.18|3754.68|10114
1647267300000|2022-03-14 14:15:00|3763.88|3762.38|3764.38|3762.88|3765.18|3763.68|3759.68|3758.18|22310
1647267600000|2022-03-14 14:20:00|3764.18|3762.68|3768.18|3766.68|3768.68|3767.18|3762.38|3760.88|12070
1647267900000|2022-03-14 14:25:00|3768.68|3767.18|3761.38|3759.88|3770.68|3769.18|3759.68|3758.18|53715
1647268200000|2022-03-14 14:30:00|3761.68|3760.18|3752.18|3750.68|3761.68|3760.18|3748.68|3747.18|12225
1647268500000|2022-03-14 14:35:00|3752.88|3751.38|3757.68|3756.18|3759.38|3757.88|3752.18|3750.68|18436
1647268800000|2022-03-14 14:40:00|3758.18|3756.68|3758.68|3757.18|3760.68|3759.18|3756.68|3755.18|8715
1647269100000|2022-03-14 14:45:00|3758.18|3756.68|3756.68|3755.18|3761.68|3760.18|3755.18|3753.68|20535
1647269400000|2022-03-14 14:50:00|3757.38|3755.88|3764.88|3763.38|3767.38|3765.88|3756.18|3754.68|18576
1647269700000|2022-03-14 14:55:00|3765.18|3763.68|3770.18|3768.68|3770.18|3768.68|3763.18|3761.68|5979
1647270000000|2022-03-14 15:00:00|3770.68|3769.18|3768.68|3767.18|3774.18|3772.68|3767.88|3766.38|13848
1647270300000|2022-03-14 15:05:00|3769.18|3767.68|3767.18|3765.68|3770.68|3769.18|3765.68|3764.18|19877
1647270600000|2022-03-14 15:10:00|3766.93|3765.43|3762.93|3761.43|3767.93|3766.43|3761.43|3759.93|8382
1647270900000|2022-03-14 15:15:00|3763.13|3761.63|3761.93|3760.43|3766.43|3764.93|3760.43|3758.93|7678
1647271200000|2022-03-14 15:20:00|3762.43|3760.93|3754.43|3752.93|3762.43|3760.93|3752.93|3751.43|33011
1647271500000|2022-03-14 15:25:00|3753.93|3752.43|3754.63|3753.13|3756.93|3755.43|3753.93|3752.43|6461
1647271800000|2022-03-14 15:30:00|3754.93|3753.43|3759.43|3757.93|3759.43|3757.93|3751.93|3750.43|9116
1647272100000|2022-03-14 15:35:00|3758.93|3757.43|3758.93|3757.43|3759.43|3757.93|3755.93|3754.43|14953
1647272400000|2022-03-14 15:40:00|3758.43|3756.93|3757.63|3756.13|3759.93|3758.43|3754.93|3753.43|22947
1647272700000|2022-03-14 15:45:00|3757.93|3756.43|3748.93|3747.43|3757.93|3756.43|3747.93|3746.43|10407
1647273000000|2022-03-14 15:50:00|3748.63|3747.13|3750.93|3749.43|3752.43|3750.93|3745.93|3744.43|39314
1647273300000|2022-03-14 15:55:00|3749.93|3748.43|3748.43|3746.93|3750.93|3749.43|3745.43|3743.93|21063
1647273600000|2022-03-14 16:00:00|3747.93|3746.43|3745.43|3743.93|3748.43|3746.93|3744.43|3742.93|8673
1647273900000|2022-03-14 16:05:00|3745.93|3744.43|3744.63|3743.13|3749.43|3747.93|3744.43|3742.93|5520
1647274200000|2022-03-14 16:10:00|3744.43|3742.93|3742.93|3741.43|3748.43|3746.93|3741.43|3739.93|9800
1647274500000|2022-03-14 16:15:00|3742.63|3741.13|3742.93|3741.43|3743.93|3742.43|3739.93|3738.43|10038
1647274800000|2022-03-14 16:20:00|3743.43|3741.93|3745.93|3744.43|3747.43|3745.93|3740.93|3739.43|26576
1647275100000|2022-03-14 16:25:00|3745.63|3744.13|3746.93|3745.43|3747.93|3746.43|3743.43|3741.93|34513
1647275400000|2022-03-14 16:30:00|3746.43|3744.93|3742.43|3740.93|3748.43|3746.93|3741.43|3739.93|37025
1647275700000|2022-03-14 16:35:00|3742.63|3741.13|3742.93|3741.43|3744.43|3742.93|3738.43|3736.93|17685
1647276000000|2022-03-14 16:40:00|3742.43|3740.93|3738.43|3736.93|3750.93|3749.43|3736.93|3735.43|13773
1647276300000|2022-03-14 16:45:00|3737.93|3736.43|3726.43|3724.93|3740.13|3738.63|3725.93|3724.43|12724
1647276600000|2022-03-14 16:50:00|3725.93|3724.43|3725.43|3723.93|3729.93|3728.43|3725.43|3723.93|3723
1647276900000|2022-03-14 16:55:00|3724.43|3722.93|3726.43|3724.93|3732.43|3730.93|3724.43|3722.93|10465
1647277200000|2022-03-14 17:00:00|3726.93|3725.43|3723.43|3721.93|3728.93|3727.43|3723.43|3721.93|2123
1647277500000|2022-03-14 17:05:00|3723.63|3722.13|3725.13|3723.63|3729.43|3727.93|3723.43|3721.93|5062
1647277800000|2022-03-14 17:10:00|3724.93|3723.43|3726.43|3724.93|3727.93|3726.43|3723.93|3722.43|2363
1647278100000|2022-03-14 17:15:00|3725.93|3724.43|3733.13|3731.63|3733.43|3731.93|3725.43|3723.93|6310
1647278400000|2022-03-14 17:20:00|3733.43|3731.93|3730.43|3728.93|3733.43|3731.93|3726.63|3725.13|2020
1647278700000|2022-03-14 17:25:00|3730.93|3729.43|3723.43|3721.93|3730.93|3729.43|3722.93|3721.43|3202
1647279000000|2022-03-14 17:30:00|3723.93|3722.43|3720.93|3719.43|3725.43|3723.93|3714.93|3713.43|4826
1647279300000|2022-03-14 17:35:00|3721.13|3719.63|3711.93|3710.43|3721.13|3719.63|3709.43|3707.93|4130
1647279600000|2022-03-14 17:40:00|3711.63|3710.13|3712.93|3711.43|3714.43|3712.93|3709.43|3707.93|1433
1647279900000|2022-03-14 17:45:00|3713.13|3711.63|3708.93|3707.43|3717.43|3715.93|3707.93|3706.43|2821
1647280200000|2022-03-14 17:50:00|3709.13|3707.63|3712.93|3711.43|3715.93|3714.43|3708.93|3707.43|1569
1647280500000|2022-03-14 17:55:00|3712.63|3711.13|3713.93|3712.43|3717.43|3715.93|3711.13|3709.63|1404
1647280800000|2022-03-14 18:00:00|3714.43|3712.93|3711.93|3710.43|3714.43|3712.93|3711.43|3709.93|2974
1647281100000|2022-03-14 18:05:00|3711.43|3709.93|3711.63|3710.13|3713.93|3712.43|3710.93|3709.43|1208
1647281400000|2022-03-14 18:10:00|3711.93|3710.43|3713.43|3711.93|3713.43|3711.93|3709.93|3708.43|706
1647281700000|2022-03-14 18:15:00|3713.13|3711.63|3710.63|3709.13|3713.63|3712.13|3709.93|3708.43|1096
1647282000000|2022-03-14 18:20:00|3710.93|3709.43|3709.43|3707.93|3712.13|3710.63|3707.93|3706.43|907
1647282300000|2022-03-14 18:25:00|3709.93|3708.43|3707.43|3705.93|3712.43|3710.93|3706.93|3705.43|868
1647282600000|2022-03-14 18:30:00|3707.13|3705.63|3712.43|3710.93|3712.63|3711.13|3706.63|3705.13|506
1647282900000|2022-03-14 18:35:00|3712.63|3711.13|3715.13|3713.63|3717.13|3715.63|3712.43|3710.93|2019
1647283200000|2022-03-14 18:40:00|3715.43|3713.93|3713.63|3712.13|3716.43|3714.93|3712.43|3710.93|832
1647283500000|2022-03-14 18:45:00|3713.93|3712.43|3711.43|3709.93|3714.13|3712.63|3709.93|3708.43|682
1647283800000|2022-03-14 18:50:00|3711.93|3710.43|3717.93|3716.43|3717.93|3716.43|3709.93|3708.43|1258
1647284100000|2022-03-14 18:55:00|3718.13|3716.63|3721.43|3719.93|3721.93|3720.43|3717.43|3715.93|1168
1647284400000|2022-03-14 19:00:00|3721.93|3720.43|3726.93|3725.43|3728.43|3726.93|3718.93|3717.43|1653
1647284700000|2022-03-14 19:05:00|3726.43|3724.93|3720.93|3719.43|3727.43|3725.93|3720.13|3718.63|1476
1647285000000|2022-03-14 19:10:00|3720.63|3719.13|3725.63|3724.13|3727.43|3725.93|3719.93|3718.43|1158
1647285300000|2022-03-14 19:15:00|3725.43|3723.93|3725.43|3723.93|3729.93|3728.43|3724.13|3722.63|1952
1647285600000|2022-03-14 19:20:00|3725.93|3724.43|3727.43|3725.93|3727.63|3726.13|3723.43|3721.93|720
1647285900000|2022-03-14 19:25:00|3727.13|3725.63|3723.43|3721.93|3727.93|3726.43|3722.43|3720.93|690
1647286200000|2022-03-14 19:30:00|3723.63|3722.13|3717.43|3715.93|3724.93|3723.43|3713.93|3712.43|2555
1647286500000|2022-03-14 19:35:00|3717.63|3716.13|3723.13|3721.63|3724.43|3722.93|3717.43|3715.93|3788
1647286800000|2022-03-14 19:40:00|3722.93|3721.43|3728.93|3727.43|3728.93|3727.43|3722.93|3721.43|1584
1647287100000|2022-03-14 19:45:00|3728.63|3727.13|3726.63|3725.13|3731.63|3730.13|3723.93|3722.43|1786
1647287400000|2022-03-14 19:50:00|3726.43|3724.93|3724.43|3722.93|3729.93|3728.43|3723.93|3722.43|3658
1647287700000|2022-03-14 19:55:00|3724.93|3723.43|3725.93|3724.43|3731.93|3730.43|3724.43|3722.93|6777
1647288000000|2022-03-14 20:00:00|3725.43|3723.93|3724.13|3722.63|3730.43|3728.93|3723.93|3722.43|1190
1647288300000|2022-03-14 20:05:00|3724.43|3722.93|3729.63|3728.13|3729.63|3728.13|3724.43|3722.93|148
1647288600000|2022-03-14 20:10:00|3729.93|3728.43|3726.93|3725.43|3729.93|3728.43|3726.93|3725.43|126
1647288900000|2022-03-14 20:15:00|3726.63|3725.13|3724.43|3722.93|3727.43|3725.93|3723.43|3721.93|776
1647289200000|2022-03-14 20:20:00|3723.93|3722.43|3722.93|3721.43|3724.93|3723.43|3722.93|3721.43|106
1647289500000|2022-03-14 20:25:00|3722.63|3721.13|3724.63|3723.13|3726.13|3724.63|3722.63|3721.13|173
1647289800000|2022-03-14 20:30:00|3724.43|3722.93|3726.43|3724.93|3726.93|3725.43|3723.93|3722.43|60
1647290100000|2022-03-14 20:35:00|3726.13|3724.63|3726.13|3724.63|3726.13|3724.63|3724.63|3723.13|138
1647290400000|2022-03-14 20:40:00|3726.43|3724.93|3729.43|3727.93|3729.43|3727.93|3726.43|3724.93|226
1647290700000|2022-03-14 20:45:00|3729.93|3728.43|3729.93|3728.43|3730.63|3729.13|3729.43|3727.93|267
1647291000000|2022-03-14 20:50:00|3730.63|3729.13|3730.93|3729.43|3730.93|3729.43|3729.43|3727.93|1304
1647291300000|2022-03-14 20:55:00|3730.43|3728.93|3734.63|3733.13|3737.13|3735.63|3730.43|3728.93|653
1647291600000|2022-03-14 21:00:00|3734.88|3731.88|3734.98|3731.98|3734.98|3731.98|3734.08|3731.08|330007
1647291900000|2022-03-14 21:05:00|3734.78|3731.78|3735.08|3732.08|3735.08|3732.08|3734.58|3731.58|0
1647292200000|2022-03-14 21:10:00|3734.58|3731.58|3734.48|3731.48|3734.58|3731.58|3734.48|3731.48|0
1647292500000|2022-03-14 21:15:00|3734.28|3731.28|3734.28|3731.28|3734.28|3731.28|3734.28|3731.28|0
1647292800000|2022-03-14 21:20:00|3733.58|3730.58|3732.78|3729.78|3733.68|3730.68|3731.38|3728.38|0
1647293100000|2022-03-14 21:25:00|3732.58|3729.58|3731.98|3728.98|3732.58|3729.58|3731.68|3728.68|0
1647293400000|2022-03-14 21:30:00|3732.28|3729.28|3732.38|3729.38|3732.78|3729.78|3732.18|3729.18|0
1647293700000|2022-03-14 21:35:00|3732.08|3729.08|3732.28|3729.28|3732.38|3729.38|3732.08|3729.08|0
1647294000000|2022-03-14 21:40:00|3732.08|3729.08|3732.88|3729.88|3733.58|3730.58|3732.08|3729.08|0
1647294300000|2022-03-14 21:45:00|3732.98|3729.98|3733.28|3730.28|3733.48|3730.48|3732.98|3729.98|0
1647294600000|2022-03-14 21:50:00|3733.18|3730.18|3736.98|3733.98|3737.28|3734.28|3733.08|3730.08|0
1647294900000|2022-03-14 21:55:00|3737.18|3734.18|3738.18|3735.18|3738.48|3735.48|3737.08|3734.08|0
1647295200000|2022-03-14 22:00:00|3735.68|3732.68|3736.48|3733.48|3738.18|3735.18|3734.58|3731.58|0
1647295500000|2022-03-14 22:05:00|3736.78|3733.78|3733.98|3730.98|3736.78|3733.78|3733.48|3730.48|0
1647295800000|2022-03-14 22:10:00|3734.08|3731.08|3735.58|3732.58|3737.18|3734.18|3734.08|3731.08|0
1647296100000|2022-03-14 22:15:00|3735.48|3732.48|3734.48|3731.48|3735.98|3732.98|3734.08|3731.08|0
1647296400000|2022-03-14 22:20:00|3734.58|3731.58|3734.78|3731.78|3735.18|3732.18|3734.08|3731.08|0
1647296700000|2022-03-14 22:25:00|3734.58|3731.58|3731.48|3728.48|3735.18|3732.18|3730.08|3727.08|0
1647297000000|2022-03-14 22:30:00|3731.58|3728.58|3738.28|3735.28|3740.88|3737.88|3730.08|3727.08|0
1647297300000|2022-03-14 22:35:00|3738.18|3735.18|3744.58|3741.58|3745.58|3742.58|3738.18|3735.18|0
1647297600000|2022-03-14 22:40:00|3744.68|3741.68|3742.48|3739.48|3745.18|3742.18|3741.48|3738.48|0
1647297900000|2022-03-14 22:45:00|3742.88|3739.88|3743.48|3740.48|3746.18|3743.18|3742.18|3739.18|0
1647298200000|2022-03-14 22:50:00|3743.18|3740.18|3742.18|3739.18|3744.18|3741.18|3741.88|3738.88|0
1647298500000|2022-03-14 22:55:00|3741.98|3738.98|3741.88|3738.88|3743.48|3740.48|3741.38|3738.38|0
1647298800000|2022-03-14 23:00:00|3741.48|3738.48|3738.18|3735.18|3743.18|3740.18|3737.48|3734.48|0
1647299100000|2022-03-14 23:05:00|3737.78|3734.78|3739.18|3736.18|3740.48|3737.48|3737.48|3734.48|0
1647299400000|2022-03-14 23:10:00|3738.78|3735.78|3739.18|3736.18|3739.18|3736.18|3735.48|3732.48|0
1647299700000|2022-03-14 23:15:00|3739.48|3736.48|3741.18|3738.18|3741.88|3738.88|3738.48|3735.48|0
1647300000000|2022-03-14 23:20:00|3741.88|3738.88|3739.48|3736.48|3741.98|3738.98|3739.48|3736.48|0
1647300300000|2022-03-14 23:25:00|3739.18|3736.18|3740.88|3737.88|3741.88|3738.88|3739.18|3736.18|0
1647300600000|2022-03-14 23:30:00|3740.68|3737.68|3739.68|3736.68|3742.48|3739.48|3739.18|3736.18|0
1647300900000|2022-03-14 23:35:00|3739.88|3736.88|3742.68|3739.68|3743.18|3740.18|3739.88|3736.88|0
1647301200000|2022-03-14 23:40:00|3742.48|3739.48|3741.48|3738.48|3743.38|3740.38|3740.18|3737.18|0
1647301500000|2022-03-14 23:45:00|3741.88|3738.88|3738.18|3735.18|3742.18|3739.18|3737.18|3734.18|0
1647301800000|2022-03-14 23:50:00|3738.28|3735.28|3737.78|3734.78|3738.78|3735.78|3736.78|3733.78|0
1647302100000|2022-03-14 23:55:00|3737.98|3734.98|3737.48|3734.48|3738.98|3735.98|3736.78|3733.78|0
1647302400000|2022-03-15 00:00:00|3737.28|3734.28|3735.28|3732.28|3739.48|3736.48|3734.48|3731.48|0
1647302700000|2022-03-15 00:05:00|3735.48|3732.48|3738.48|3735.48|3739.48|3736.48|3735.48|3732.48|0
1647303000000|2022-03-15 00:10:00|3738.28|3735.28|3731.48|3728.48|3739.18|3736.18|3730.08|3727.08|0
1647303300000|2022-03-15 00:15:00|3731.08|3728.08|3727.88|3725.88|3731.48|3728.88|3725.88|3723.88|186
1647303600000|2022-03-15 00:20:00|3728.18|3726.18|3727.88|3725.88|3730.38|3728.38|3726.88|3724.88|215
1647303900000|2022-03-15 00:25:00|3728.38|3726.38|3731.88|3729.88|3731.88|3729.88|3726.38|3724.38|171
1647304200000|2022-03-15 00:30:00|3732.18|3730.18|3740.88|3738.88|3741.18|3739.18|3732.18|3730.18|286
1647304500000|2022-03-15 00:35:00|3740.68|3738.68|3740.88|3738.88|3747.88|3745.88|3739.88|3737.88|352
1647304800000|2022-03-15 00:40:00|3740.18|3738.18|3739.18|3737.18|3741.38|3739.38|3736.38|3734.38|146
1647305100000|2022-03-15 00:45:00|3738.88|3736.88|3738.68|3736.68|3743.38|3741.38|3738.38|3736.38|67
1647305400000|2022-03-15 00:50:00|3738.38|3736.38|3736.38|3734.38|3739.38|3737.38|3735.68|3733.68|68
1647305700000|2022-03-15 00:55:00|3738.88|3736.88|3734.18|3732.18|3739.18|3737.18|3732.88|3730.88|573
1647306000000|2022-03-15 01:00:00|3734.38|3732.38|3738.88|3736.88|3739.88|3737.88|3734.38|3732.38|170
1647306300000|2022-03-15 01:05:00|3738.68|3736.68|3733.38|3731.38|3738.68|3736.68|3733.38|3731.38|76
1647306600000|2022-03-15 01:10:00|3733.68|3731.68|3733.38|3731.38|3736.18|3734.18|3732.68|3730.68|176
1647306900000|2022-03-15 01:15:00|3733.18|3731.18|3725.38|3723.38|3733.68|3731.68|3725.38|3723.38|313
1647307200000|2022-03-15 01:20:00|3728.18|3726.18|3733.68|3731.68|3733.68|3731.68|3725.38|3723.38|223
1647307500000|2022-03-15 01:25:00|3733.88|3731.88|3728.18|3726.18|3736.18|3734.18|3726.18|3724.18|340
1647307800000|2022-03-15 01:30:00|3727.68|3725.68|3717.18|3715.18|3728.68|3726.68|3717.18|3715.18|329
1647308100000|2022-03-15 01:35:00|3718.18|3716.18|3716.18|3714.18|3722.88|3720.88|3714.18|3712.18|537
1647308400000|2022-03-15 01:40:00|3716.38|3714.38|3718.88|3716.88|3721.88|3719.88|3716.18|3714.18|268
1647308700000|2022-03-15 01:45:00|3719.38|3717.38|3720.88|3718.88|3721.38|3719.38|3716.38|3714.38|221
1647309000000|2022-03-15 01:50:00|3721.18|3719.18|3712.18|3710.18|3724.88|3722.88|3711.18|3709.18|306
1647309300000|2022-03-15 01:55:00|3712.38|3710.38|3713.18|3711.18|3715.38|3713.38|3707.68|3705.68|367
1647309600000|2022-03-15 02:00:00|3712.88|3710.88|3719.18|3717.18|3719.88|3717.88|3710.68|3708.68|427
1647309900000|2022-03-15 02:05:00|3719.38|3717.38|3724.18|3722.18|3727.88|3725.88|3719.38|3717.38|517
1647310200000|2022-03-15 02:10:00|3724.38|3722.38|3725.68|3723.68|3727.88|3725.88|3722.38|3720.38|307
1647310500000|2022-03-15 02:15:00|3724.68|3722.68|3723.68|3721.68|3729.38|3727.38|3722.88|3720.88|163
1647310800000|2022-03-15 02:20:00|3723.88|3721.88|3724.38|3722.38|3724.68|3722.68|3719.18|3717.18|112
1647311100000|2022-03-15 02:25:00|3724.18|3722.18|3729.38|3727.38|3729.38|3727.38|3721.88|3719.88|56
1647311400000|2022-03-15 02:30:00|3729.68|3727.68|3733.38|3731.38|3733.88|3731.88|3726.68|3724.68|336
1647311700000|2022-03-15 02:35:00|3734.18|3732.18|3737.88|3735.88|3740.18|3738.18|3733.88|3731.88|257
1647312000000|2022-03-15 02:40:00|3738.18|3736.18|3734.88|3732.88|3740.18|3738.18|3734.68|3732.68|381
1647312300000|2022-03-15 02:45:00|3735.18|3733.18|3738.38|3736.38|3742.18|3740.18|3734.88|3732.88|329
1647312600000|2022-03-15 02:50:00|3738.68|3736.68|3736.68|3734.68|3741.18|3739.18|3734.88|3732.88|174
1647312900000|2022-03-15 02:55:00|3736.88|3734.88|3737.88|3735.88|3738.68|3736.68|3733.38|3731.38|193
1647313200000|2022-03-15 03:00:00|3736.38|3734.38|3735.88|3733.88|3739.38|3737.38|3733.88|3731.88|128
1647313500000|2022-03-15 03:05:00|3736.38|3734.38|3731.88|3729.88|3739.68|3737.68|3731.68|3729.68|465
1647313800000|2022-03-15 03:10:00|3732.38|3730.38|3732.38|3730.38|3736.18|3734.18|3731.68|3729.68|208
1647314100000|2022-03-15 03:15:00|3732.18|3730.18|3731.18|3729.18|3733.18|3731.18|3731.18|3729.18|258
1647314400000|2022-03-15 03:20:00|3731.38|3729.38|3733.38|3731.38|3733.38|3731.38|3730.38|3728.38|104
1647314700000|2022-03-15 03:25:00|3733.18|3731.18|3729.88|3727.88|3733.18|3731.18|3728.18|3726.18|442
1647315000000|2022-03-15 03:30:00|3730.18|3728.18|3730.88|3728.88|3731.68|3729.68|3729.38|3727.38|87
1647315300000|2022-03-15 03:35:00|3732.18|3730.18|3730.68|3728.68|3734.68|3732.68|3730.38|3728.38|231
1647315600000|2022-03-15 03:40:00|3730.38|3728.38|3729.88|3727.88|3732.88|3730.88|3727.88|3725.88|74
1647315900000|2022-03-15 03:45:00|3729.68|3727.68|3725.68|3723.68|3730.38|3728.38|3724.18|3722.18|7320
1647316200000|2022-03-15 03:50:00|3725.88|3723.88|3727.88|3725.88|3728.18|3726.18|3725.18|3723.18|94
1647316500000|2022-03-15 03:55:00|3727.68|3725.68|3726.88|3724.88|3728.18|3726.18|3725.38|3723.38|128
1647316800000|2022-03-15 04:00:00|3727.18|3725.18|3728.38|3726.38|3728.88|3726.88|3726.68|3724.68|697
1647317100000|2022-03-15 04:05:00|3728.68|3726.68|3725.38|3723.38|3729.18|3727.18|3724.88|3722.88|312
1647317400000|2022-03-15 04:10:00|3725.68|3723.68|3725.38|3723.38|3725.68|3723.68|3724.38|3722.38|182
1647317700000|2022-03-15 04:15:00|3724.88|3722.88|3725.68|3723.68|3725.68|3723.68|3724.38|3722.38|385
1647318000000|2022-03-15 04:20:00|3724.88|3722.88|3724.88|3722.88|3725.68|3723.68|3723.88|3721.88|83
1647318300000|2022-03-15 04:25:00|3725.68|3723.68|3721.88|3719.88|3725.88|3723.88|3721.88|3719.88|276
1647318600000|2022-03-15 04:30:00|3721.68|3719.68|3722.68|3720.68|3723.88|3721.88|3721.68|3719.68|148
1647318900000|2022-03-15 04:35:00|3722.88|3720.88|3722.88|3720.88|3723.68|3721.68|3721.68|3719.68|174
1647319200000|2022-03-15 04:40:00|3723.18|3721.18|3723.38|3721.38|3723.88|3721.88|3722.38|3720.38|169
1647319500000|2022-03-15 04:45:00|3723.68|3721.68|3724.38|3722.38|3724.88|3722.88|3723.68|3721.68|168
1647319800000|2022-03-15 04:50:00|3724.68|3722.68|3726.88|3724.88|3727.18|3725.18|3724.18|3722.18|261
1647320100000|2022-03-15 04:55:00|3727.18|3725.18|3726.18|3724.18|3727.18|3725.18|3725.68|3723.68|31
1647320400000|2022-03-15 05:00:00|3726.88|3724.88|3720.68|3718.68|3726.88|3724.88|3720.18|3718.18|292
1647320700000|2022-03-15 05:05:00|3721.68|3719.68|3720.88|3718.88|3724.38|3722.38|3719.68|3717.68|209
1647321000000|2022-03-15 05:10:00|3721.18|3719.18|3719.88|3717.88|3721.38|3719.38|3716.88|3714.88|198
1647321300000|2022-03-15 05:15:00|3719.68|3717.68|3719.68|3717.68|3723.88|3721.88|3718.88|3716.88|508
1647321600000|2022-03-15 05:20:00|3719.88|3717.88|3720.18|3718.18|3720.68|3718.68|3717.88|3715.88|263
1647321900000|2022-03-15 05:25:00|3719.68|3717.68|3719.88|3717.88|3720.18|3718.18|3717.38|3715.38|131
1647322200000|2022-03-15 05:30:00|3719.68|3717.68|3721.88|3719.88|3722.18|3720.18|3716.68|3714.68|324
1647322500000|2022-03-15 05:35:00|3721.68|3719.68|3716.38|3714.38|3722.88|3720.88|3715.38|3713.38|232
1647322800000|2022-03-15 05:40:00|3716.18|3714.18|3715.88|3713.88|3718.38|3716.38|3713.88|3711.88|292
1647323100000|2022-03-15 05:45:00|3714.88|3712.88|3715.68|3713.68|3715.68|3713.68|3712.38|3710.38|186
1647323400000|2022-03-15 05:50:00|3714.88|3712.88|3711.88|3709.88|3715.38|3713.38|3710.18|3708.18|177
1647323700000|2022-03-15 05:55:00|3711.68|3709.68|3713.88|3711.88|3713.88|3711.88|3709.88|3707.88|587
1647324000000|2022-03-15 06:00:00|3713.68|3711.68|3709.68|3707.68|3713.88|3711.88|3708.18|3706.18|79
1647324300000|2022-03-15 06:05:00|3710.38|3708.38|3712.68|3710.68|3713.68|3711.68|3707.68|3705.68|495
1647324600000|2022-03-15 06:10:00|3712.38|3710.38|3717.68|3715.68|3718.88|3716.88|3711.18|3709.18|375
1647324900000|2022-03-15 06:15:00|3717.38|3715.38|3713.68|3711.68|3718.88|3716.88|3713.38|3711.38|357
1647325200000|2022-03-15 06:20:00|3713.88|3711.88|3716.68|3714.68|3718.18|3716.18|3713.38|3711.38|68
1647325500000|2022-03-15 06:25:00|3716.88|3714.88|3714.38|3712.38|3717.38|3715.38|3712.88|3710.88|250
1647325800000|2022-03-15 06:30:00|3714.18|3712.18|3713.38|3711.38|3715.38|3713.38|3710.38|3708.38|780
1647326100000|2022-03-15 06:35:00|3713.68|3711.68|3714.88|3712.88|3716.38|3714.38|3711.68|3709.68|751
1647326400000|2022-03-15 06:40:00|3715.18|3713.18|3711.88|3709.88|3715.68|3713.68|3711.68|3709.68|417
1647326700000|2022-03-15 06:45:00|3712.38|3710.38|3706.88|3704.88|3712.88|3710.88|3705.38|3703.38|1571
1647327000000|2022-03-15 06:50:00|3707.18|3705.18|3706.68|3704.68|3707.68|3705.68|3702.88|3700.88|734
1647327300000|2022-03-15 06:55:00|3706.88|3704.88|3710.88|3708.88|3712.18|3710.18|3706.68|3704.68|1199
1647327600000|2022-03-15 07:00:00|3710.63|3709.13|3696.63|3695.13|3714.63|3713.13|3695.63|3694.13|15629
1647327900000|2022-03-15 07:05:00|3696.93|3695.43|3697.43|3695.93|3704.63|3703.13|3694.13|3692.63|2639
1647328200000|2022-03-15 07:10:00|3697.13|3695.63|3678.43|3676.93|3698.63|3697.13|3674.93|3673.43|6650
1647328500000|2022-03-15 07:15:00|3677.43|3675.93|3684.93|3683.43|3685.93|3684.43|3675.63|3674.13|4563
1647328800000|2022-03-15 07:20:00|3685.43|3683.93|3690.63|3689.13|3695.13|3693.63|3684.13|3682.63|2869
1647329100000|2022-03-15 07:25:00|3690.43|3688.93|3677.13|3675.63|3690.43|3688.93|3676.93|3675.43|2646
1647329400000|2022-03-15 07:30:00|3677.43|3675.93|3676.93|3675.43|3683.93|3682.43|3672.93|3671.43|3183
1647329700000|2022-03-15 07:35:00|3676.43|3674.93|3684.93|3683.43|3686.93|3685.43|3674.43|3672.93|15887
1647330000000|2022-03-15 07:40:00|3684.43|3682.93|3687.43|3685.93|3690.43|3688.93|3680.43|3678.93|3804
1647330300000|2022-03-15 07:45:00|3687.63|3686.13|3685.43|3683.93|3692.43|3690.93|3680.13|3678.63|3253
1647330600000|2022-03-15 07:50:00|3685.63|3684.13|3692.43|3690.93|3694.93|3693.43|3684.93|3683.43|12803
1647330900000|2022-03-15 07:55:00|3691.93|3690.43|3696.93|3695.43|3698.93|3697.43|3688.93|3687.43|6101
1647331200000|2022-03-15 08:00:00|3697.43|3695.93|3688.93|3687.43|3701.93|3700.43|3684.43|3682.93|20406
1647331500000|2022-03-15 08:05:00|3690.43|3688.93|3699.43|3697.93|3709.93|3708.43|3687.93|3686.43|21151
1647331800000|2022-03-15 08:10:00|3698.93|3697.43|3690.43|3688.93|3700.93|3699.43|3685.93|3684.43|16392
1647332100000|2022-03-15 08:15:00|3690.63|3689.13|3677.93|3676.43|3691.43|3689.93|3676.93|3675.43|20603
1647332400000|2022-03-15 08:20:00|3678.43|3676.93|3673.93|3672.43|3685.43|3683.93|3670.93|3669.43|11971
1647332700000|2022-03-15 08:25:00|3674.43|3672.93|3670.93|3669.43|3679.43|3677.93|3668.93|3667.43|60703
1647333000000|2022-03-15 08:30:00|3671.43|3669.93|3672.43|3670.93|3672.43|3670.93|3666.43|3664.93|26939
1647333300000|2022-03-15 08:35:00|3671.93|3670.43|3665.93|3664.43|3675.43|3673.93|3664.43|3662.93|23920
1647333600000|2022-03-15 08:40:00|3666.3|3664.8|3663.3|3661.8|3668.8|3667.3|3662.8|3661.3|21271
1647333900000|2022-03-15 08:45:00|3662.8|3661.3|3656.8|3655.3|3664.8|3663.3|3655.3|3653.8|37484
1647334200000|2022-03-15 08:50:00|3657|3655.5|3655.3|3653.8|3658.8|3657.3|3652.8|3651.3|20632
1647334500000|2022-03-15 08:55:00|3655.8|3654.3|3651.8|3650.3|3656.3|3654.8|3650.3|3648.8|13298
1647334800000|2022-03-15 09:00:00|3651.3|3649.8|3652.3|3650.8|3654.5|3653|3649|3647.5|32514
1647335100000|2022-03-15 09:05:00|3651.5|3650|3643.8|3642.3|3651.8|3650.3|3641.8|3640.3|35838
1647335400000|2022-03-15 09:10:00|3644.3|3642.8|3657.3|3655.8|3657.3|3655.8|3643.8|3642.3|24139
1647335700000|2022-03-15 09:15:00|3657|3655.5|3650.8|3649.3|3658.3|3656.8|3649.5|3648|12837
1647336000000|2022-03-15 09:20:00|3651.3|3649.8|3654.8|3653.3|3655.3|3653.8|3645.8|3644.3|24828
1647336300000|2022-03-15 09:25:00|3655|3653.5|3657.3|3655.8|3662.8|3661.3|3655|3653.5|14943
1647336600000|2022-03-15 09:30:00|3656.3|3654.8|3659.3|3657.8|3661.3|3659.8|3655.3|3653.8|45022
1647336900000|2022-03-15 09:35:00|3659.5|3658|3660.5|3659|3661.3|3659.8|3652.8|3651.3|19748
1647337200000|2022-03-15 09:40:00|3660.3|3658.8|3672.8|3671.3|3673.3|3671.8|3658.3|3656.8|29533
1647337500000|2022-03-15 09:45:00|3671.8|3670.3|3674.3|3672.8|3679.8|3678.3|3670.3|3668.8|18524
1647337800000|2022-03-15 09:50:00|3674.8|3673.3|3666.5|3665|3675.3|3673.8|3666.3|3664.8|7085
1647338100000|2022-03-15 09:55:00|3666.3|3664.8|3663.5|3662|3669|3667.5|3659.8|3658.3|16211
1647338400000|2022-03-15 10:00:00|3663.8|3662.3|3660.3|3658.8|3665.3|3663.8|3657.3|3655.8|12985
1647338700000|2022-03-15 10:05:00|3659.8|3658.3|3665.3|3663.8|3666.8|3665.3|3658.3|3656.8|11507
1647339000000|2022-03-15 10:10:00|3665.8|3664.3|3672.3|3670.8|3673.3|3671.8|3663.8|3662.3|21762
1647339300000|2022-03-15 10:15:00|3672|3670.5|3671.8|3670.3|3674.8|3673.3|3669.3|3667.8|6885
1647339600000|2022-03-15 10:20:00|3671.5|3670|3675.8|3674.3|3677.3|3675.8|3669.3|3667.8|31279
1647339900000|2022-03-15 10:25:00|3675.3|3673.8|3673.8|3672.3|3678.3|3676.8|3673.3|3671.8|31658
1647340200000|2022-03-15 10:30:00|3674.8|3673.3|3676.3|3674.8|3677.3|3675.8|3674.3|3672.8|18522
1647340500000|2022-03-15 10:35:00|3675.8|3674.3|3674.3|3672.8|3677.8|3676.3|3674.3|3672.8|19005
1647340800000|2022-03-15 10:40:00|3673.8|3672.3|3671.8|3670.3|3674.3|3672.8|3670.3|3668.8|23066
1647341100000|2022-03-15 10:45:00|3671.3|3669.8|3677.8|3676.3|3678.8|3677.3|3670.3|3668.8|38878
1647341400000|2022-03-15 10:50:00|3677.3|3675.8|3690.8|3689.3|3691.8|3690.3|3677.3|3675.8|15012
1647341700000|2022-03-15 10:55:00|3691.3|3689.8|3689.3|3687.8|3703.8|3702.3|3688.3|3686.8|31470
1647342000000|2022-03-15 11:00:00|3689.5|3688|3696.3|3694.8|3697|3695.5|3689.3|3687.8|19566
1647342300000|2022-03-15 11:05:00|3696.8|3695.3|3703.8|3702.3|3705.3|3703.8|3696.3|3694.8|26035
1647342600000|2022-03-15 11:10:00|3704.3|3702.8|3710.8|3709.3|3711.3|3709.8|3703.8|3702.3|34670
1647342900000|2022-03-15 11:15:00|3710.3|3708.8|3703.3|3701.8|3712.8|3711.3|3702.3|3700.8|8172
1647343200000|2022-03-15 11:20:00|3703|3701.5|3705.8|3704.3|3706.3|3704.8|3699.8|3698.3|72891
1647343500000|2022-03-15 11:25:00|3705.5|3704|3698.8|3697.3|3708.8|3707.3|3696.8|3695.3|18089
1647343800000|2022-03-15 11:30:00|3698.5|3697|3704.8|3703.3|3705.3|3703.8|3697.8|3696.3|11890
1647344100000|2022-03-15 11:35:00|3704.3|3702.8|3705.8|3704.3|3706.3|3704.8|3701.3|3699.8|12819
1647344400000|2022-03-15 11:40:00|3705.5|3704|3698.8|3697.3|3705.5|3704|3698.3|3696.8|20255
1647344700000|2022-03-15 11:45:00|3698.5|3697|3694.5|3693|3699.3|3697.8|3694.3|3692.8|19910
1647345000000|2022-03-15 11:50:00|3694.8|3693.3|3698.3|3696.8|3699.3|3697.8|3694.3|3692.8|21524
1647345300000|2022-03-15 11:55:00|3697.8|3696.3|3697.8|3696.3|3701.8|3700.3|3697.8|3696.3|13964
1647345600000|2022-03-15 12:00:00|3697.5|3696|3700|3698.5|3703.3|3701.8|3694.3|3692.8|23515
1647345900000|2022-03-15 12:05:00|3699.8|3698.3|3701.3|3699.8|3704.8|3703.3|3698.8|3697.3|17867
1647346200000|2022-03-15 12:10:00|3701.8|3700.3|3709.8|3708.3|3709.8|3708.3|3700.5|3699|14145
1647346500000|2022-03-15 12:15:00|3709.3|3707.8|3714.8|3713.3|3714.8|3713.3|3708.3|3706.8|24582
1647346800000|2022-03-15 12:20:00|3715.3|3713.8|3717.3|3715.8|3722.8|3721.3|3714.8|3713.3|39097
1647347100000|2022-03-15 12:25:00|3716.8|3715.3|3714|3712.5|3716.8|3715.3|3712.8|3711.3|16674
1647347400000|2022-03-15 12:30:00|3715.5|3714|3727.3|3725.8|3730.3|3728.8|3714.3|3712.8|24658
1647347700000|2022-03-15 12:35:00|3727.8|3726.3|3726.8|3725.3|3729.3|3727.8|3724.8|3723.3|26895
1647348000000|2022-03-15 12:40:00|3725.93|3724.43|3719.43|3717.93|3726.43|3724.93|3718.43|3716.93|22324
1647348300000|2022-03-15 12:45:00|3719.93|3718.43|3717.43|3715.93|3723.43|3721.93|3716.93|3715.43|15825
1647348600000|2022-03-15 12:50:00|3717.93|3716.43|3718.93|3717.43|3719.43|3717.93|3715.43|3713.93|13433
1647348900000|2022-03-15 12:55:00|3719.13|3717.63|3719.43|3717.93|3721.43|3719.93|3715.43|3713.93|4941
1647349200000|2022-03-15 13:00:00|3719.63|3718.13|3726.43|3724.93|3726.93|3725.43|3719.43|3717.93|4187
1647349500000|2022-03-15 13:05:00|3725.93|3724.43|3723.93|3722.43|3726.93|3725.43|3723.43|3721.93|18524
1647349800000|2022-03-15 13:10:00|3724.43|3722.93|3729.93|3728.43|3733.93|3732.43|3724.43|3722.93|58941
1647350100000|2022-03-15 13:15:00|3730.43|3728.93|3730.93|3729.43|3733.93|3732.43|3729.43|3727.93|49296
1647350400000|2022-03-15 13:20:00|3730.63|3729.13|3728.43|3726.93|3732.43|3730.93|3728.13|3726.63|20891
1647350700000|2022-03-15 13:25:00|3728.93|3727.43|3730.93|3729.43|3731.43|3729.93|3724.43|3722.93|43617
1647351000000|2022-03-15 13:30:00|3730.43|3728.93|3733.43|3731.93|3735.13|3733.63|3726.93|3725.43|8901
1647351300000|2022-03-15 13:35:00|3733.93|3732.43|3722.43|3720.93|3737.63|3736.13|3720.93|3719.43|16188
1647351600000|2022-03-15 13:40:00|3722.93|3721.43|3707.93|3706.43|3725.43|3723.93|3706.93|3705.43|17475
1647351900000|2022-03-15 13:45:00|3708.43|3706.93|3713.43|3711.93|3713.93|3712.43|3703.93|3702.43|26209
1647352200000|2022-03-15 13:50:00|3713.63|3712.13|3713.93|3712.43|3718.43|3716.93|3709.43|3707.93|11349
1647352500000|2022-03-15 13:55:00|3714.43|3712.93|3722.93|3721.43|3725.13|3723.63|3713.93|3712.43|8861
1647352800000|2022-03-15 14:00:00|3723.43|3721.93|3720.93|3719.43|3725.93|3724.43|3714.93|3713.43|16641
1647353100000|2022-03-15 14:05:00|3720.63|3719.13|3712.43|3710.93|3723.43|3721.93|3710.43|3708.93|19447
1647353400000|2022-03-15 14:10:00|3712.93|3711.43|3706.43|3704.93|3714.43|3712.93|3702.43|3700.93|10933
1647353700000|2022-03-15 14:15:00|3706.93|3705.43|3706.63|3705.13|3710.43|3708.93|3703.93|3702.43|11879
1647354000000|2022-03-15 14:20:00|3706.93|3705.43|3713.93|3712.43|3714.93|3713.43|3705.43|3703.93|16461
1647354300000|2022-03-15 14:25:00|3713.43|3711.93|3717.43|3715.93|3719.43|3717.93|3709.93|3708.43|16306
1647354600000|2022-03-15 14:30:00|3717.93|3716.43|3726.63|3725.13|3727.43|3725.93|3716.93|3715.43|16379
1647354900000|2022-03-15 14:35:00|3726.93|3725.43|3730.13|3728.63|3731.63|3730.13|3725.43|3723.93|12451
1647355200000|2022-03-15 14:40:00|3730.43|3728.93|3733.93|3732.43|3734.93|3733.43|3727.93|3726.43|29086
1647355500000|2022-03-15 14:45:00|3734.43|3732.93|3741.13|3739.63|3743.43|3741.93|3733.93|3732.43|24511
1647355800000|2022-03-15 14:50:00|3741.43|3739.93|3735.43|3733.93|3741.93|3740.43|3728.93|3727.43|16968
1647356100000|2022-03-15 14:55:00|3735.13|3733.63|3736.93|3735.43|3737.43|3735.93|3730.93|3729.43|28626
1647356400000|2022-03-15 15:00:00|3737.43|3735.93|3738.43|3736.93|3739.93|3738.43|3734.93|3733.43|28890
1647356700000|2022-03-15 15:05:00|3738.93|3737.43|3738.93|3737.43|3739.93|3738.43|3736.43|3734.93|7232
1647357000000|2022-03-15 15:10:00|3739.02|3737.52|3738.52|3737.02|3744.02|3742.52|3734.02|3732.52|19517
1647357300000|2022-03-15 15:15:00|3738.02|3736.52|3735.02|3733.52|3738.02|3736.52|3731.02|3729.52|18780
1647357600000|2022-03-15 15:20:00|3735.52|3734.02|3734.52|3733.02|3737.02|3735.52|3727.02|3725.52|10590
1647357900000|2022-03-15 15:25:00|3734.02|3732.52|3739.52|3738.02|3741.52|3740.02|3732.22|3730.72|19998
1647358200000|2022-03-15 15:30:00|3739.02|3737.52|3749.02|3747.52|3749.02|3747.52|3737.52|3736.02|14313
1647358500000|2022-03-15 15:35:00|3749.22|3747.72|3750.52|3749.02|3756.02|3754.52|3749.22|3747.72|38087
1647358800000|2022-03-15 15:40:00|3751.02|3749.52|3749.02|3747.52|3752.02|3750.52|3746.02|3744.52|11189
1647359100000|2022-03-15 15:45:00|3749.52|3748.02|3751.02|3749.52|3751.52|3750.02|3746.52|3745.02|22473
1647359400000|2022-03-15 15:50:00|3751.52|3750.02|3730.02|3728.52|3754.02|3752.52|3729.22|3727.72|33146
1647359700000|2022-03-15 15:55:00|3731.22|3729.72|3719.22|3717.72|3731.52|3730.02|3705.22|3703.72|36566
1647360000000|2022-03-15 16:00:00|3719.02|3717.52|3710.22|3708.72|3723.02|3721.52|3709.02|3707.52|19355
1647360300000|2022-03-15 16:05:00|3710.02|3708.52|3723.02|3721.52|3726.52|3725.02|3709.52|3708.02|14170
1647360600000|2022-03-15 16:10:00|3722.52|3721.02|3727.52|3726.02|3728.02|3726.52|3720.02|3718.52|7477
1647360900000|2022-03-15 16:15:00|3727.22|3725.72|3723.52|3722.02|3728.52|3727.02|3722.52|3721.02|15460
1647361200000|2022-03-15 16:20:00|3723.02|3721.52|3734.02|3732.52|3735.02|3733.52|3722.52|3721.02|14463
1647361500000|2022-03-15 16:25:00|3734.52|3733.02|3742.02|3740.52|3742.52|3741.02|3732.52|3731.02|33991
1647361800000|2022-03-15 16:30:00|3741.52|3740.02|3737.52|3736.02|3749.02|3747.52|3737.22|3735.72|47937
1647362100000|2022-03-15 16:35:00|3738.02|3736.52|3749.52|3748.02|3750.02|3748.52|3737.52|3736.02|46907
1647362400000|2022-03-15 16:40:00|3750.02|3748.52|3742.52|3741.02|3751.22|3749.72|3741.52|3740.02|5019
1647362700000|2022-03-15 16:45:00|3743.02|3741.52|3735.52|3734.02|3744.52|3743.02|3735.52|3734.02|4232
1647363000000|2022-03-15 16:50:00|3735.22|3733.72|3730.52|3729.02|3737.02|3735.52|3726.02|3724.52|19156
1647363300000|2022-03-15 16:55:00|3730.02|3728.52|3739.02|3737.52|3739.72|3738.22|3729.52|3728.02|4592
1647363600000|2022-03-15 17:00:00|3738.52|3737.02|3741.02|3739.52|3742.52|3741.02|3738.52|3737.02|3686
1647363900000|2022-03-15 17:05:00|3740.52|3739.02|3737.52|3736.02|3741.02|3739.52|3737.02|3735.52|1816
1647364200000|2022-03-15 17:10:00|3737.02|3735.52|3731.22|3729.72|3739.52|3738.02|3731.02|3729.52|5642
1647364500000|2022-03-15 17:15:00|3731.02|3729.52|3725.52|3724.02|3732.52|3731.02|3725.52|3724.02|3445
1647364800000|2022-03-15 17:20:00|3726.02|3724.52|3728.02|3726.52|3730.52|3729.02|3724.52|3723.02|2132
1647365100000|2022-03-15 17:25:00|3728.22|3726.72|3722.02|3720.52|3730.02|3728.52|3722.02|3720.52|1824
1647365400000|2022-03-15 17:30:00|3722.22|3720.72|3727.02|3725.52|3727.52|3726.02|3720.52|3719.02|1965
1647365700000|2022-03-15 17:35:00|3727.52|3726.02|3730.52|3729.02|3732.72|3731.22|3727.52|3726.02|2477
1647366000000|2022-03-15 17:40:00|3731.02|3729.52|3732.22|3730.72|3733.22|3731.72|3728.02|3726.52|5290
1647366300000|2022-03-15 17:45:00|3732.52|3731.02|3730.52|3729.02|3734.52|3733.02|3729.52|3728.02|2560
1647366600000|2022-03-15 17:50:00|3730.72|3729.22|3731.02|3729.52|3733.02|3731.52|3730.02|3728.52|791
1647366900000|2022-03-15 17:55:00|3730.52|3729.02|3736.02|3734.52|3738.02|3736.52|3730.52|3729.02|2131
1647367200000|2022-03-15 18:00:00|3735.52|3734.02|3729.52|3728.02|3738.22|3736.72|3728.72|3727.22|970
1647367500000|2022-03-15 18:05:00|3729.22|3727.72|3730.72|3729.22|3731.52|3730.02|3725.52|3724.02|2449
1647367800000|2022-03-15 18:10:00|3731.02|3729.52|3726.52|3725.02|3731.02|3729.52|3724.52|3723.02|1101
1647368100000|2022-03-15 18:15:00|3726.22|3724.72|3720.52|3719.02|3726.72|3725.22|3719.02|3717.52|1149
1647368400000|2022-03-15 18:20:00|3720.22|3718.72|3720.22|3718.72|3721.22|3719.72|3715.02|3713.52|2706
1647368700000|2022-03-15 18:25:00|3720.02|3718.52|3718.02|3716.52|3723.22|3721.72|3718.02|3716.52|1679
1647369000000|2022-03-15 18:30:00|3718.22|3716.72|3724.02|3722.52|3726.02|3724.52|3716.02|3714.52|1923
1647369300000|2022-03-15 18:35:00|3723.72|3722.22|3724.72|3723.22|3726.02|3724.52|3722.22|3720.72|583
1647369600000|2022-03-15 18:40:00|3725.02|3723.52|3728.52|3727.02|3730.02|3728.52|3724.22|3722.72|989
1647369900000|2022-03-15 18:45:00|3729.02|3727.52|3742.02|3740.52|3742.52|3741.02|3729.02|3727.52|2759
1647370200000|2022-03-15 18:50:00|3741.72|3740.22|3738.52|3737.02|3745.52|3744.02|3737.02|3735.52|1820
1647370500000|2022-03-15 18:55:00|3738.72|3737.22|3748.22|3746.72|3750.22|3748.72|3738.22|3736.72|3597
1647370800000|2022-03-15 19:00:00|3748.02|3746.52|3743.22|3741.72|3748.02|3746.52|3742.02|3740.52|946
1647371100000|2022-03-15 19:05:00|3743.02|3741.52|3742.22|3740.72|3746.22|3744.72|3741.72|3740.22|644
1647371400000|2022-03-15 19:10:00|3742.52|3741.02|3745.52|3744.02|3747.02|3745.52|3741.02|3739.52|774
1647371700000|2022-03-15 19:15:00|3745.22|3743.72|3749.52|3748.02|3750.72|3749.22|3744.52|3743.02|1260
1647372000000|2022-03-15 19:20:00|3749.72|3748.22|3753.22|3751.72|3753.52|3752.02|3748.72|3747.22|988
1647372300000|2022-03-15 19:25:00|3753.52|3752.02|3754.72|3753.22|3755.52|3754.02|3751.52|3750.02|777
1647372600000|2022-03-15 19:30:00|3755.02|3753.52|3757.52|3756.02|3760.22|3758.72|3754.72|3753.22|1336
1647372900000|2022-03-15 19:35:00|3758.02|3756.52|3759.02|3757.52|3760.52|3759.02|3756.52|3755.02|1446
1647373200000|2022-03-15 19:40:00|3759.52|3758.02|3759.02|3757.52|3761.22|3759.72|3756.02|3754.52|1845
1647373500000|2022-03-15 19:45:00|3759.22|3757.72|3762.02|3760.52|3763.02|3761.52|3756.52|3755.02|2923
1647373800000|2022-03-15 19:50:00|3761.52|3760.02|3759.02|3757.52|3766.22|3764.72|3759.02|3757.52|2638
1647374100000|2022-03-15 19:55:00|3758.72|3757.22|3758.72|3757.22|3759.22|3757.72|3750.52|3749.02|4867
1647374400000|2022-03-15 20:00:00|3758.22|3756.72|3756.22|3754.72|3759.02|3757.52|3752.52|3751.02|878
1647374700000|2022-03-15 20:05:00|3756.02|3754.52|3755.02|3753.52|3757.52|3756.02|3754.22|3752.72|250
1647375000000|2022-03-15 20:10:00|3755.52|3754.02|3752.72|3751.22|3757.02|3755.52|3752.72|3751.22|326
1647375300000|2022-03-15 20:15:00|3753.02|3751.52|3756.72|3755.22|3758.22|3756.72|3752.52|3751.02|215
1647375600000|2022-03-15 20:20:00|3757.02|3755.52|3756.22|3754.72|3757.72|3756.22|3755.52|3754.02|46
1647375900000|2022-03-15 20:25:00|3756.02|3754.52|3755.72|3754.22|3756.72|3755.22|3755.02|3753.52|36
1647376200000|2022-03-15 20:30:00|3756.02|3754.52|3756.52|3755.02|3757.52|3756.02|3755.72|3754.22|63
1647376500000|2022-03-15 20:35:00|3756.72|3755.22|3761.52|3760.02|3762.02|3760.52|3756.52|3755.02|185
1647376800000|2022-03-15 20:40:00|3761.22|3759.72|3761.22|3759.72|3762.52|3761.02|3760.22|3758.72|80
1647377100000|2022-03-15 20:45:00|3761.52|3760.02|3760.02|3758.52|3762.02|3760.52|3759.52|3758.02|62
1647377400000|2022-03-15 20:50:00|3759.52|3758.02|3753.22|3751.72|3759.72|3758.22|3753.02|3751.52|454
1647377700000|2022-03-15 20:55:00|3753.02|3751.52|3752.72|3751.22|3754.02|3752.52|3752.02|3750.52|362
1647378000000|2022-03-15 21:00:00|3753.57|3750.57|3754.27|3751.27|3754.47|3751.47|3752.77|3749.77|85762
1647378300000|2022-03-15 21:05:00|3754.07|3751.07|3753.57|3750.57|3754.47|3751.47|3752.87|3749.87|0
1647378600000|2022-03-15 21:10:00|3753.47|3750.47|3754.17|3751.17|3754.17|3751.17|3753.37|3750.37|0
1647378900000|2022-03-15 21:15:00|3754.57|3751.57|3753.27|3750.27|3754.57|3751.57|3753.27|3750.27|0
1647379200000|2022-03-15 21:20:00|3753.47|3750.47|3753.57|3750.57|3753.77|3750.77|3753.17|3750.17|0
1647379500000|2022-03-15 21:25:00|3753.77|3750.77|3754.47|3751.47|3754.67|3751.67|3753.57|3750.57|0
1647380100000|2022-03-15 21:35:00|3754.57|3751.57|3753.97|3750.97|3754.57|3751.57|3753.97|3750.97|0
1647380400000|2022-03-15 21:40:00|3754.07|3751.07|3754.07|3751.07|3754.07|3751.07|3753.97|3750.97|0
1647380700000|2022-03-15 21:45:00|3753.97|3750.97|3754.07|3751.07|3754.17|3751.17|3753.87|3750.87|0
1647381000000|2022-03-15 21:50:00|3754.17|3751.17|3753.97|3750.97|3754.17|3751.17|3753.97|3750.97|0
1647381300000|2022-03-15 21:55:00|3754.07|3751.07|3754.17|3751.17|3754.17|3751.17|3753.47|3750.47|0
1647381600000|2022-03-15 22:00:00|3755.57|3752.57|3753.27|3750.27|3756.57|3753.57|3752.77|3749.77|0
1647381900000|2022-03-15 22:05:00|3753.37|3750.37|3751.07|3748.07|3753.37|3750.37|3750.07|3747.07|0
1647382200000|2022-03-15 22:10:00|3750.87|3747.87|3752.37|3749.37|3752.37|3749.37|3748.77|3745.77|0
1647382500000|2022-03-15 22:15:00|3752.07|3749.07|3753.07|3750.07|3753.77|3750.77|3752.07|3749.07|0
1647382800000|2022-03-15 22:20:00|3753.37|3750.37|3751.77|3748.77|3754.07|3751.07|3751.37|3748.37|0
1647383100000|2022-03-15 22:25:00|3751.57|3748.57|3751.37|3748.37|3753.37|3750.37|3751.07|3748.07|0
1647383400000|2022-03-15 22:30:00|3751.77|3748.77|3750.77|3747.77|3752.37|3749.37|3750.77|3747.77|0
1647383700000|2022-03-15 22:35:00|3751.07|3748.07|3750.07|3747.07|3751.37|3748.37|3749.77|3746.77|0
1647384000000|2022-03-15 22:40:00|3750.27|3747.27|3750.37|3747.37|3752.07|3749.07|3750.27|3747.27|0
1647384300000|2022-03-15 22:45:00|3750.57|3747.57|3751.37|3748.37|3752.07|3749.07|3750.37|3747.37|0
1647384600000|2022-03-15 22:50:00|3751.27|3748.27|3752.27|3749.27|3752.37|3749.37|3751.07|3748.07|0
1647384900000|2022-03-15 22:55:00|3752.07|3749.07|3751.37|3748.37|3752.37|3749.37|3749.37|3746.37|0
1647385200000|2022-03-15 23:00:00|3751.57|3748.57|3750.77|3747.77|3752.37|3749.37|3750.57|3747.57|0
1647385500000|2022-03-15 23:05:00|3750.57|3747.57|3749.77|3746.77|3751.07|3748.07|3749.07|3746.07|0
1647385800000|2022-03-15 23:10:00|3749.87|3746.87|3749.07|3746.07|3750.07|3747.07|3748.77|3745.77|0
1647386100000|2022-03-15 23:15:00|3749.37|3746.37|3751.37|3748.37|3752.37|3749.37|3749.37|3746.37|0
1647386400000|2022-03-15 23:20:00|3751.57|3748.57|3753.77|3750.77|3755.07|3752.07|3751.37|3748.37|0
1647386700000|2022-03-15 23:25:00|3753.57|3750.57|3752.07|3749.07|3753.77|3750.77|3750.57|3747.57|0
1647387000000|2022-03-15 23:30:00|3751.87|3748.87|3750.37|3747.37|3751.87|3748.87|3749.07|3746.07|0
1647387300000|2022-03-15 23:35:00|3750.57|3747.57|3759.97|3756.97|3764.67|3761.67|3749.57|3746.57|0
1647387600000|2022-03-15 23:40:00|3759.87|3756.87|3760.47|3757.47|3761.67|3758.67|3759.67|3756.67|0
1647387900000|2022-03-15 23:45:00|3760.67|3757.67|3758.07|3755.07|3761.67|3758.67|3757.37|3754.37|0
1647388200000|2022-03-15 23:50:00|3757.87|3754.87|3752.57|3749.57|3757.87|3754.87|3751.77|3748.77|0
1647388500000|2022-03-15 23:55:00|3752.37|3749.37|3752.07|3749.07|3754.07|3751.07|3750.07|3747.07|0
1647388800000|2022-03-16 00:00:00|3751.77|3748.77|3749.07|3746.07|3753.07|3750.07|3748.07|3745.07|0
1647389100000|2022-03-16 00:05:00|3749.27|3746.27|3752.07|3749.07|3752.37|3749.37|3748.47|3745.47|0
1647389400000|2022-03-16 00:10:00|3751.57|3748.57|3749.57|3746.57|3753.07|3750.07|3749.37|3746.37|0
1647389700000|2022-03-16 00:15:00|3749.77|3746.77|3742.47|3740.47|3754.47|3752.47|3740.77|3738.77|549
1647390000000|2022-03-16 00:20:00|3741.47|3739.47|3742.27|3740.27|3744.27|3742.27|3738.47|3736.47|159
1647390300000|2022-03-16 00:25:00|3742.47|3740.47|3743.97|3741.97|3745.47|3743.47|3741.27|3739.27|165
1647390600000|2022-03-16 00:30:00|3744.27|3742.27|3745.47|3743.47|3748.47|3746.47|3744.27|3742.27|84
1647390900000|2022-03-16 00:35:00|3745.77|3743.77|3745.47|3743.47|3746.47|3744.47|3744.77|3742.77|64
1647391200000|2022-03-16 00:40:00|3745.27|3743.27|3745.97|3743.97|3748.47|3746.47|3744.47|3742.47|77
1647391500000|2022-03-16 00:45:00|3745.77|3743.77|3745.47|3743.47|3747.97|3745.97|3743.97|3741.97|152
1647391800000|2022-03-16 00:50:00|3745.77|3743.77|3746.47|3744.47|3747.97|3745.97|3742.97|3740.97|429
1647392100000|2022-03-16 00:55:00|3747.47|3745.47|3746.47|3744.47|3753.27|3751.27|3746.47|3744.47|136
1647392400000|2022-03-16 01:00:00|3746.77|3744.77|3747.97|3745.97|3748.27|3746.27|3744.97|3742.97|99
1647392700000|2022-03-16 01:05:00|3748.47|3746.47|3747.97|3745.97|3753.47|3751.47|3747.77|3745.77|488
1647393000000|2022-03-16 01:10:00|3747.77|3745.77|3750.47|3748.47|3750.97|3748.97|3746.97|3744.97|64
1647393300000|2022-03-16 01:15:00|3750.27|3748.27|3755.27|3753.27|3755.97|3753.97|3748.77|3746.77|592
1647393600000|2022-03-16 01:20:00|3754.97|3752.97|3755.47|3753.47|3756.27|3754.27|3750.97|3748.97|220
1647393900000|2022-03-16 01:25:00|3755.27|3753.27|3750.27|3748.27|3755.27|3753.27|3750.27|3748.27|164
1647394200000|2022-03-16 01:30:00|3749.97|3747.97|3749.97|3747.97|3753.47|3751.47|3748.47|3746.47|357
1647394500000|2022-03-16 01:35:00|3750.27|3748.27|3749.47|3747.47|3752.47|3750.47|3748.47|3746.47|204
1647394800000|2022-03-16 01:40:00|3749.27|3747.27|3749.97|3747.97|3752.27|3750.27|3747.97|3745.97|62
1647395100000|2022-03-16 01:45:00|3750.27|3748.27|3748.97|3746.97|3751.77|3749.77|3747.97|3745.97|53
1647395400000|2022-03-16 01:50:00|3749.27|3747.27|3753.47|3751.47|3753.77|3751.77|3748.27|3746.27|159
1647395700000|2022-03-16 01:55:00|3753.27|3751.27|3758.77|3756.77|3758.77|3756.77|3752.27|3750.27|175
1647396000000|2022-03-16 02:00:00|3758.97|3756.97|3762.47|3760.47|3762.97|3760.97|3758.47|3756.47|317
1647396300000|2022-03-16 02:05:00|3761.97|3759.97|3762.97|3760.97|3763.77|3761.77|3760.27|3758.27|943
1647396600000|2022-03-16 02:10:00|3763.27|3761.27|3765.97|3763.97|3765.97|3763.97|3761.97|3759.97|363
1647396900000|2022-03-16 02:15:00|3766.27|3764.27|3761.47|3759.47|3766.27|3764.27|3760.27|3758.27|166
1647397200000|2022-03-16 02:20:00|3760.97|3758.97|3760.47|3758.47|3761.77|3759.77|3759.27|3757.27|116
1647397500000|2022-03-16 02:25:00|3760.27|3758.27|3763.47|3761.47|3763.77|3761.77|3759.97|3757.97|81
1647397800000|2022-03-16 02:30:00|3763.27|3761.27|3759.77|3757.77|3763.97|3761.97|3758.77|3756.77|560
1647398100000|2022-03-16 02:35:00|3759.47|3757.47|3761.27|3759.27|3762.27|3760.27|3758.47|3756.47|104
1647398400000|2022-03-16 02:40:00|3760.77|3758.77|3762.77|3760.77|3763.77|3761.77|3759.77|3757.77|139
1647398700000|2022-03-16 02:45:00|3762.97|3760.97|3761.97|3759.97|3762.97|3760.97|3761.77|3759.77|53
1647399000000|2022-03-16 02:50:00|3761.77|3759.77|3756.47|3754.47|3761.97|3759.97|3755.77|3753.77|162
1647399300000|2022-03-16 02:55:00|3756.27|3754.27|3749.97|3747.97|3756.77|3754.77|3749.77|3747.77|300
1647399600000|2022-03-16 03:00:00|3749.77|3747.77|3748.27|3746.27|3752.77|3750.77|3747.77|3745.77|182
1647399900000|2022-03-16 03:05:00|3748.47|3746.47|3743.47|3741.47|3749.47|3747.47|3742.27|3740.27|238
1647400200000|2022-03-16 03:10:00|3744.47|3742.47|3744.97|3742.97|3746.47|3744.47|3743.77|3741.77|79
1647400500000|2022-03-16 03:15:00|3743.97|3741.97|3746.47|3744.47|3746.47|3744.47|3742.97|3740.97|66
1647400800000|2022-03-16 03:20:00|3746.27|3744.27|3750.47|3748.47|3750.77|3748.77|3745.47|3743.47|96
1647401100000|2022-03-16 03:25:00|3750.77|3748.77|3751.77|3749.77|3754.77|3752.77|3749.77|3747.77|105
1647401400000|2022-03-16 03:30:00|3752.77|3750.77|3751.47|3749.47|3755.47|3753.47|3751.27|3749.27|155
1647401700000|2022-03-16 03:35:00|3751.27|3749.27|3751.77|3749.77|3754.47|3752.47|3751.27|3749.27|156
1647402000000|2022-03-16 03:40:00|3751.47|3749.47|3751.47|3749.47|3752.77|3750.77|3750.97|3748.97|203
1647402300000|2022-03-16 03:45:00|3751.27|3749.27|3751.77|3749.77|3753.47|3751.47|3751.27|3749.27|67
1647402600000|2022-03-16 03:50:00|3752.27|3750.27|3751.47|3749.47|3752.77|3750.77|3751.27|3749.27|72
1647402900000|2022-03-16 03:55:00|3752.47|3750.47|3752.77|3750.77|3754.47|3752.47|3751.27|3749.27|1670
1647403200000|2022-03-16 04:00:00|3752.97|3750.97|3754.77|3752.77|3755.27|3753.27|3751.77|3749.77|79
1647403500000|2022-03-16 04:05:00|3754.47|3752.47|3755.77|3753.77|3757.77|3755.77|3753.47|3751.47|146
1647403800000|2022-03-16 04:10:00|3755.97|3753.97|3754.47|3752.47|3756.47|3754.47|3754.27|3752.27|57
1647404100000|2022-03-16 04:15:00|3754.27|3752.27|3753.97|3751.97|3754.97|3752.97|3752.97|3750.97|46
1647404400000|2022-03-16 04:20:00|3753.77|3751.77|3753.27|3751.27|3754.97|3752.97|3752.27|3750.27|41
1647404700000|2022-03-16 04:25:00|3752.97|3750.97|3752.97|3750.97|3753.77|3751.77|3752.27|3750.27|55
1647405000000|2022-03-16 04:30:00|3752.47|3750.47|3752.47|3750.47|3753.47|3751.47|3752.47|3750.47|37
1647405300000|2022-03-16 04:35:00|3752.77|3750.77|3755.47|3753.47|3755.47|3753.47|3752.77|3750.77|40
1647405600000|2022-03-16 04:40:00|3755.27|3753.27|3757.27|3755.27|3757.77|3755.77|3754.97|3752.97|211
1647405900000|2022-03-16 04:45:00|3756.97|3754.97|3761.47|3759.47|3761.47|3759.47|3756.97|3754.97|166
1647406200000|2022-03-16 04:50:00|3761.27|3759.27|3761.47|3759.47|3761.47|3759.47|3759.47|3757.47|26
1647406500000|2022-03-16 04:55:00|3761.27|3759.27|3759.97|3757.97|3762.47|3760.47|3759.27|3757.27|1093
1647406800000|2022-03-16 05:00:00|3760.27|3758.27|3762.47|3760.47|3764.47|3762.47|3760.27|3758.27|198
1647407100000|2022-03-16 05:05:00|3762.27|3760.27|3765.47|3763.47|3766.27|3764.27|3762.27|3760.27|141
1647407400000|2022-03-16 05:10:00|3765.97|3763.97|3761.47|3759.47|3765.97|3763.97|3761.47|3759.47|204
1647407700000|2022-03-16 05:15:00|3761.77|3759.77|3770.77|3768.77|3770.97|3768.97|3761.47|3759.47|633
1647408000000|2022-03-16 05:20:00|3770.97|3768.97|3772.27|3770.27|3773.47|3771.47|3770.27|3768.27|242
1647408300000|2022-03-16 05:25:00|3773.27|3771.27|3774.97|3772.97|3774.97|3772.97|3772.27|3770.27|151
1647408600000|2022-03-16 05:30:00|3774.77|3772.77|3775.27|3773.27|3775.47|3773.47|3772.97|3770.97|446
1647408900000|2022-03-16 05:35:00|3774.97|3772.97|3778.77|3776.77|3779.27|3777.27|3771.97|3769.97|2072
1647409200000|2022-03-16 05:40:00|3778.47|3776.47|3784.47|3782.47|3785.47|3783.47|3776.47|3774.47|1596
1647409500000|2022-03-16 05:45:00|3784.77|3782.77|3789.97|3787.97|3793.27|3791.27|3783.97|3781.97|1113
1647409800000|2022-03-16 05:50:00|3790.27|3788.27|3783.47|3781.47|3791.27|3789.27|3778.47|3776.47|638
1647410100000|2022-03-16 05:55:00|3783.27|3781.27|3787.97|3785.97|3788.47|3786.47|3781.97|3779.97|517
1647410400000|2022-03-16 06:00:00|3787.27|3785.27|3792.47|3790.47|3792.47|3790.47|3785.77|3783.77|562
1647410700000|2022-03-16 06:05:00|3791.97|3789.97|3789.97|3787.97|3792.27|3790.27|3785.97|3783.97|328
1647411000000|2022-03-16 06:10:00|3790.47|3788.47|3789.47|3787.47|3791.77|3789.77|3788.27|3786.27|344
1647411300000|2022-03-16 06:15:00|3789.27|3787.27|3798.47|3796.47|3798.47|3796.47|3787.97|3785.97|705
1647411600000|2022-03-16 06:20:00|3797.47|3795.47|3799.47|3797.47|3800.27|3798.27|3794.47|3792.47|765
1647411900000|2022-03-16 06:25:00|3800.27|3798.27|3794.97|3792.97|3800.27|3798.27|3794.97|3792.97|1277
1647412200000|2022-03-16 06:30:00|3794.77|3792.77|3797.47|3795.47|3799.97|3797.97|3792.97|3790.97|627
1647412500000|2022-03-16 06:35:00|3797.77|3795.77|3797.97|3795.97|3799.77|3797.77|3795.47|3793.47|220
1647412800000|2022-03-16 06:40:00|3797.77|3795.77|3812.47|3810.47|3818.47|3816.47|3796.47|3794.47|1692
1647413100000|2022-03-16 06:45:00|3812.77|3810.77|3817.47|3815.47|3818.97|3816.97|3811.27|3809.27|1706
1647413400000|2022-03-16 06:50:00|3816.77|3814.77|3819.27|3817.27|3819.47|3817.47|3808.27|3806.27|2751
1647413700000|2022-03-16 06:55:00|3818.97|3816.97|3817.77|3815.77|3818.97|3816.97|3815.77|3813.77|987
1647414000000|2022-03-16 07:00:00|3817.52|3816.02|3819.72|3818.22|3822.22|3820.72|3815.52|3814.02|5021
1647414300000|2022-03-16 07:05:00|3819.22|3817.72|3827.52|3826.02|3829.22|3827.72|3818.02|3816.52|2455
1647414600000|2022-03-16 07:10:00|3828.22|3826.72|3829.22|3827.72|3839.22|3837.72|3825.02|3823.52|4133
1647414900000|2022-03-16 07:15:00|3829.02|3827.52|3823.02|3821.52|3829.52|3828.02|3823.02|3821.52|2177
1647415200000|2022-03-16 07:20:00|3823.22|3821.72|3823.02|3821.52|3824.02|3822.52|3816.52|3815.02|3637
1647415500000|2022-03-16 07:25:00|3822.52|3821.02|3823.52|3822.02|3824.22|3822.72|3819.02|3817.52|1515
1647415800000|2022-03-16 07:30:00|3823.02|3821.52|3814.52|3813.02|3823.52|3822.02|3811.02|3809.52|6561
1647416100000|2022-03-16 07:35:00|3815.02|3813.52|3823.22|3821.72|3823.52|3822.02|3814.02|3812.52|3484
1647416400000|2022-03-16 07:40:00|3823.02|3821.52|3820.22|3818.72|3824.52|3823.02|3819.72|3818.22|1860
1647416700000|2022-03-16 07:45:00|3820.52|3819.02|3821.52|3820.02|3821.72|3820.22|3815.02|3813.52|3124
1647417000000|2022-03-16 07:50:00|3821.02|3819.52|3826.52|3825.02|3828.02|3826.52|3820.22|3818.72|3589
1647417300000|2022-03-16 07:55:00|3826.02|3824.52|3837.52|3836.02|3837.72|3836.22|3818.02|3816.52|8148
1647417600000|2022-03-16 08:00:00|3838.52|3837.02|3833.52|3832.02|3841.52|3840.02|3829.52|3828.02|22131
1647417900000|2022-03-16 08:05:00|3835.22|3833.72|3829.52|3828.02|3835.52|3834.02|3824.22|3822.72|11353
1647418200000|2022-03-16 08:10:00|3830.02|3828.52|3824.02|3822.52|3836.02|3834.52|3821.52|3820.02|15025
1647418500000|2022-03-16 08:15:00|3824.52|3823.02|3842.22|3840.72|3846.02|3844.52|3823.52|3822.02|40008
1647418800000|2022-03-16 08:20:00|3843.22|3841.72|3833.02|3831.52|3843.22|3841.72|3832.52|3831.02|11873
1647419100000|2022-03-16 08:25:00|3833.52|3832.02|3841.52|3840.02|3842.52|3841.02|3831.02|3829.52|12138
1647419400000|2022-03-16 08:30:00|3841.22|3839.72|3844.52|3843.02|3851.22|3849.72|3836.72|3835.22|38896
1647419700000|2022-03-16 08:35:00|3844.02|3842.52|3843.52|3842.02|3849.52|3848.02|3838.22|3836.72|24950
1647420000000|2022-03-16 08:40:00|3843.02|3841.52|3835.85|3834.35|3848.52|3847.02|3835.85|3834.35|14070
1647420300000|2022-03-16 08:45:00|3835.35|3833.85|3834.55|3833.05|3839.35|3837.85|3833.05|3831.55|14812
1647420600000|2022-03-16 08:50:00|3834.85|3833.35|3836.85|3835.35|3838.35|3836.85|3832.85|3831.35|10714
1647420900000|2022-03-16 08:55:00|3837.35|3835.85|3842.85|3841.35|3842.85|3841.35|3835.85|3834.35|30280
1647421200000|2022-03-16 09:00:00|3842.35|3840.85|3847.85|3846.35|3848.05|3846.55|3841.35|3839.85|20501
1647421500000|2022-03-16 09:05:00|3848.35|3846.85|3849.35|3847.85|3851.85|3850.35|3845.85|3844.35|26425
1647421800000|2022-03-16 09:10:00|3850.35|3848.85|3846.35|3844.85|3852.35|3850.85|3845.85|3844.35|22135
1647422100000|2022-03-16 09:15:00|3846.85|3845.35|3845.35|3843.85|3851.55|3850.05|3843.85|3842.35|11160
1647422400000|2022-03-16 09:20:00|3845.85|3844.35|3846.35|3844.85|3848.85|3847.35|3845.35|3843.85|5137
1647422700000|2022-03-16 09:25:00|3846.85|3845.35|3849.35|3847.85|3849.85|3848.35|3845.85|3844.35|15964
1647423000000|2022-03-16 09:30:00|3848.85|3847.35|3848.35|3846.85|3849.35|3847.85|3846.05|3844.55|4917
1647423300000|2022-03-16 09:35:00|3847.85|3846.35|3836.85|3835.35|3847.85|3846.35|3836.35|3834.85|11549
1647423600000|2022-03-16 09:40:00|3836.35|3834.85|3834.85|3833.35|3840.85|3839.35|3833.85|3832.35|8767
1647423900000|2022-03-16 09:45:00|3834.35|3832.85|3829.35|3827.85|3834.85|3833.35|3827.35|3825.85|13258
1647424200000|2022-03-16 09:50:00|3829.05|3827.55|3830.35|3828.85|3836.35|3834.85|3827.35|3825.85|8683
1647424500000|2022-03-16 09:55:00|3829.85|3828.35|3830.85|3829.35|3831.85|3830.35|3828.85|3827.35|6077
1647424800000|2022-03-16 10:00:00|3831.35|3829.85|3837.35|3835.85|3838.35|3836.85|3829.55|3828.05|6716
1647425100000|2022-03-16 10:05:00|3836.85|3835.35|3837.85|3836.35|3838.35|3836.85|3835.35|3833.85|5685
1647425400000|2022-03-16 10:10:00|3837.55|3836.05|3858.35|3856.85|3858.85|3857.35|3837.55|3836.05|31783
1647425700000|2022-03-16 10:15:00|3858.05|3856.55|3861.35|3859.85|3862.05|3860.55|3852.85|3851.35|12892
1647426000000|2022-03-16 10:20:00|3861.55|3860.05|3865.85|3864.35|3866.85|3865.35|3860.05|3858.55|12496
1647426300000|2022-03-16 10:25:00|3866.05|3864.55|3865.05|3863.55|3872.05|3870.55|3864.85|3863.35|8852
1647426600000|2022-03-16 10:30:00|3865.35|3863.85|3870.85|3869.35|3875.35|3873.85|3865.35|3863.85|12816
1647426900000|2022-03-16 10:35:00|3871.35|3869.85|3858.85|3857.35|3871.35|3869.85|3854.85|3853.35|19786
1647427200000|2022-03-16 10:40:00|3858.55|3857.05|3862.85|3861.35|3862.85|3861.35|3856.55|3855.05|19477
1647427500000|2022-03-16 10:45:00|3863.05|3861.55|3867.35|3865.85|3867.55|3866.05|3856.85|3855.35|35758
1647427800000|2022-03-16 10:50:00|3867.55|3866.05|3872.05|3870.55|3874.55|3873.05|3866.55|3865.05|17917
1647428100000|2022-03-16 10:55:00|3872.35|3870.85|3875.35|3873.85|3877.05|3875.55|3870.35|3868.85|9320
1647428400000|2022-03-16 11:00:00|3874.85|3873.35|3871.35|3869.85|3878.35|3876.85|3868.35|3866.85|18442
1647428700000|2022-03-16 11:05:00|3871.05|3869.55|3879.35|3877.85|3879.35|3877.85|3870.85|3869.35|11730
1647429000000|2022-03-16 11:10:00|3879.85|3878.35|3875.35|3873.85|3880.35|3878.85|3874.35|3872.85|8559
1647429300000|2022-03-16 11:15:00|3875.55|3874.05|3873.35|3871.85|3875.55|3874.05|3870.35|3868.85|19359
1647429600000|2022-03-16 11:20:00|3872.85|3871.35|3873.35|3871.85|3876.85|3875.35|3871.35|3869.85|5674
1647429900000|2022-03-16 11:25:00|3872.85|3871.35|3879.85|3878.35|3880.35|3878.85|3872.85|3871.35|7907
1647430200000|2022-03-16 11:30:00|3880.85|3879.35|3883.35|3881.85|3887.35|3885.85|3880.85|3879.35|14011
1647430500000|2022-03-16 11:35:00|3883.85|3882.35|3883.85|3882.35|3884.85|3883.35|3880.55|3879.05|18788
1647430800000|2022-03-16 11:40:00|3884.35|3882.85|3884.35|3882.85|3884.85|3883.35|3880.55|3879.05|12908
1647431100000|2022-03-16 11:45:00|3883.85|3882.35|3881.55|3880.05|3885.85|3884.35|3880.35|3878.85|6610
1647431400000|2022-03-16 11:50:00|3881.85|3880.35|3881.85|3880.35|3883.85|3882.35|3879.85|3878.35|31649
1647431700000|2022-03-16 11:55:00|3882.35|3880.85|3887.35|3885.85|3887.35|3885.85|3881.85|3880.35|8340
1647432000000|2022-03-16 12:00:00|3887.85|3886.35|3885.35|3883.85|3887.85|3886.35|3885.35|3883.85|6601
1647432300000|2022-03-16 12:05:00|3885.85|3884.35|3885.85|3884.35|3886.35|3884.85|3880.85|3879.35|6321
1647432600000|2022-03-16 12:10:00|3886.35|3884.85|3880.85|3879.35|3886.35|3884.85|3880.35|3878.85|11737
1647432900000|2022-03-16 12:15:00|3880.35|3878.85|3877.85|3876.35|3883.35|3881.85|3877.35|3875.85|25027
1647433200000|2022-03-16 12:20:00|3877.35|3875.85|3876.35|3874.85|3877.55|3876.05|3875.35|3873.85|5161
1647433500000|2022-03-16 12:25:00|3875.85|3874.35|3876.05|3874.55|3878.85|3877.35|3874.35|3872.85|4443
1647433800000|2022-03-16 12:30:00|3876.35|3874.85|3873.35|3871.85|3878.35|3876.85|3872.85|3871.35|5641
1647434100000|2022-03-16 12:35:00|3872.85|3871.35|3863.35|3861.85|3873.35|3871.85|3862.85|3861.35|9882
1647434400000|2022-03-16 12:40:00|3863.64|3862.14|3868.34|3866.84|3869.14|3867.64|3863.14|3861.64|7959
1647434700000|2022-03-16 12:45:00|3868.14|3866.64|3863.64|3862.14|3869.14|3867.64|3862.64|3861.14|4055
1647435000000|2022-03-16 12:50:00|3863.14|3861.64|3860.64|3859.14|3866.14|3864.64|3860.14|3858.64|10560
1647435300000|2022-03-16 12:55:00|3860.84|3859.34|3860.14|3858.64|3861.64|3860.14|3854.64|3853.14|6604
1647435600000|2022-03-16 13:00:00|3859.64|3858.14|3855.64|3854.14|3861.14|3859.64|3855.64|3854.14|13037
1647435900000|2022-03-16 13:05:00|3854.14|3852.64|3855.14|3853.64|3855.64|3854.14|3849.64|3848.14|11931
1647436200000|2022-03-16 13:10:00|3854.64|3853.14|3852.64|3851.14|3855.64|3854.14|3852.64|3851.14|4296
1647436500000|2022-03-16 13:15:00|3851.14|3849.64|3851.64|3850.14|3854.64|3853.14|3849.64|3848.14|5806
1647436800000|2022-03-16 13:20:00|3851.14|3849.64|3854.64|3853.14|3855.14|3853.64|3851.14|3849.64|6640
1647437100000|2022-03-16 13:25:00|3854.14|3852.64|3849.14|3847.64|3854.64|3853.14|3848.14|3846.64|4509
1647437400000|2022-03-16 13:30:00|3849.84|3848.34|3852.14|3850.64|3853.64|3852.14|3846.64|3845.14|10867
1647437700000|2022-03-16 13:35:00|3852.64|3851.14|3857.14|3855.64|3858.14|3856.64|3848.14|3846.64|23322
1647438000000|2022-03-16 13:40:00|3858.14|3856.64|3864.64|3863.14|3867.14|3865.64|3856.84|3855.34|22927
1647438300000|2022-03-16 13:45:00|3865.14|3863.64|3864.14|3862.64|3866.64|3865.14|3862.34|3860.84|7868
1647438600000|2022-03-16 13:50:00|3864.64|3863.14|3855.64|3854.14|3865.14|3863.64|3855.64|3854.14|5330
1647438900000|2022-03-16 13:55:00|3855.84|3854.34|3859.84|3858.34|3861.64|3860.14|3855.64|3854.14|7901
1647439200000|2022-03-16 14:00:00|3860.14|3858.64|3857.64|3856.14|3862.84|3861.34|3854.64|3853.14|4550
1647439500000|2022-03-16 14:05:00|3858.14|3856.64|3856.14|3854.64|3858.14|3856.64|3851.64|3850.14|25912
1647439800000|2022-03-16 14:10:00|3855.64|3854.14|3886.14|3884.64|3887.34|3885.84|3855.64|3854.14|22532
1647440100000|2022-03-16 14:15:00|3885.64|3884.14|3909.14|3907.64|3932.84|3931.34|3885.14|3883.64|46142
1647440400000|2022-03-16 14:20:00|3908.14|3906.64|3901.14|3899.64|3913.14|3911.64|3900.64|3899.14|26268
1647440700000|2022-03-16 14:25:00|3900.84|3899.34|3897.34|3895.84|3904.64|3903.14|3894.14|3892.64|22444
1647441000000|2022-03-16 14:30:00|3897.64|3896.14|3906.84|3905.34|3909.64|3908.14|3894.14|3892.64|23098
1647441300000|2022-03-16 14:35:00|3907.14|3905.64|3920.34|3918.84|3920.64|3919.14|3903.84|3902.34|15002
1647441600000|2022-03-16 14:40:00|3920.64|3919.14|3891.84|3890.34|3921.34|3919.84|3871.84|3870.34|74389
1647441900000|2022-03-16 14:45:00|3892.34|3890.84|3886.14|3884.64|3898.64|3897.14|3883.64|3882.14|14835
1647442200000|2022-03-16 14:50:00|3886.64|3885.14|3890.14|3888.64|3894.34|3892.84|3884.34|3882.84|17087
1647442500000|2022-03-16 14:55:00|3890.64|3889.14|3906.64|3905.14|3907.84|3906.34|3885.64|3884.14|44925
1647442800000|2022-03-16 15:00:00|3906.14|3904.64|3902.64|3901.14|3911.14|3909.64|3886.64|3885.14|63980
1647443100000|2022-03-16 15:05:00|3902.34|3900.84|3891.14|3889.64|3903.14|3901.64|3887.14|3885.64|11664
1647443400000|2022-03-16 15:10:00|3890.77|3889.27|3897.77|3896.27|3902.27|3900.77|3890.77|3889.27|22434
1647443700000|2022-03-16 15:15:00|3898.27|3896.77|3897.97|3896.47|3902.47|3900.97|3892.27|3890.77|9974
1647444000000|2022-03-16 15:20:00|3898.27|3896.77|3899.27|3897.77|3900.77|3899.27|3896.27|3894.77|11591
1647444300000|2022-03-16 15:25:00|3899.77|3898.27|3896.27|3894.77|3900.77|3899.27|3892.27|3890.77|21643
1647444600000|2022-03-16 15:30:00|3896.97|3895.47|3892.27|3890.77|3899.97|3898.47|3890.47|3888.97|10357
1647444900000|2022-03-16 15:35:00|3892.77|3891.27|3882.47|3880.97|3893.27|3891.77|3877.77|3876.27|20794
1647445200000|2022-03-16 15:40:00|3882.77|3881.27|3879.77|3878.27|3884.97|3883.47|3875.97|3874.47|9265
1647445500000|2022-03-16 15:45:00|3878.97|3877.47|3876.27|3874.77|3879.47|3877.97|3874.77|3873.27|11130
1647445800000|2022-03-16 15:50:00|3875.97|3874.47|3881.27|3879.77|3886.77|3885.27|3873.77|3872.27|18918
1647446100000|2022-03-16 15:55:00|3881.47|3879.97|3885.77|3884.27|3886.27|3884.77|3881.27|3879.77|9784
1647446400000|2022-03-16 16:00:00|3885.27|3883.77|3890.27|3888.77|3891.27|3889.77|3882.77|3881.27|8819
1647446700000|2022-03-16 16:05:00|3889.77|3888.27|3888.27|3886.77|3890.77|3889.27|3885.47|3883.97|13327
1647447000000|2022-03-16 16:10:00|3887.77|3886.27|3888.27|3886.77|3890.77|3889.27|3886.77|3885.27|16242
1647447300000|2022-03-16 16:15:00|3888.77|3887.27|3888.27|3886.77|3890.27|3888.77|3886.27|3884.77|6701
1647447600000|2022-03-16 16:20:00|3888.97|3887.47|3887.77|3886.27|3891.77|3890.27|3887.27|3885.77|12782
1647447900000|2022-03-16 16:25:00|3888.27|3886.77|3893.27|3891.77|3895.97|3894.47|3886.77|3885.27|34112
1647448200000|2022-03-16 16:30:00|3894.77|3893.27|3891.97|3890.47|3901.97|3900.47|3890.77|3889.27|48194
1647448500000|2022-03-16 16:35:00|3892.77|3891.27|3882.77|3881.27|3895.77|3894.27|3882.77|3881.27|26317
1647448800000|2022-03-16 16:40:00|3882.47|3880.97|3887.27|3885.77|3889.27|3887.77|3880.77|3879.27|11258
1647449100000|2022-03-16 16:45:00|3887.47|3885.97|3870.77|3869.27|3887.77|3886.27|3867.77|3866.27|12596
1647449400000|2022-03-16 16:50:00|3871.77|3870.27|3876.77|3875.27|3877.77|3876.27|3866.77|3865.27|10256
1647449700000|2022-03-16 16:55:00|3876.27|3874.77|3877.27|3875.77|3880.27|3878.77|3874.47|3872.97|5852
1647450000000|2022-03-16 17:00:00|3877.47|3875.97|3867.27|3865.77|3878.77|3877.27|3867.27|3865.77|7308
1647450300000|2022-03-16 17:05:00|3866.77|3865.27|3859.97|3858.47|3868.77|3867.27|3859.27|3857.77|6364
1647450600000|2022-03-16 17:10:00|3859.77|3858.27|3861.27|3859.77|3862.77|3861.27|3855.27|3853.77|4315
1647450900000|2022-03-16 17:15:00|3860.97|3859.47|3862.77|3861.27|3864.97|3863.47|3858.77|3857.27|3749
1647451200000|2022-03-16 17:20:00|3862.97|3861.47|3870.97|3869.47|3871.97|3870.47|3857.27|3855.77|6094
1647451500000|2022-03-16 17:25:00|3871.27|3869.77|3870.77|3869.27|3876.27|3874.77|3868.27|3866.77|3871
1647451800000|2022-03-16 17:30:00|3871.27|3869.77|3876.27|3874.77|3876.77|3875.27|3871.27|3869.77|1886
1647452100000|2022-03-16 17:35:00|3876.77|3875.27|3878.77|3877.27|3881.27|3879.77|3876.47|3874.97|2470
1647452400000|2022-03-16 17:40:00|3879.27|3877.77|3873.27|3871.77|3879.77|3878.27|3872.27|3870.77|1729
1647452700000|2022-03-16 17:45:00|3872.77|3871.27|3874.77|3873.27|3875.47|3873.97|3871.77|3870.27|1854
1647453000000|2022-03-16 17:50:00|3874.47|3872.97|3877.97|3876.47|3879.27|3877.77|3871.77|3870.27|2218
1647453300000|2022-03-16 17:55:00|3878.27|3876.77|3876.27|3874.77|3881.77|3880.27|3874.97|3873.47|1920
1647453600000|2022-03-16 18:00:00|3872.47|3870.97|3860.97|3859.47|3875.77|3874.27|3859.27|3857.77|5213
1647453900000|2022-03-16 18:05:00|3860.77|3859.27|3851.77|3850.27|3863.27|3861.77|3851.47|3849.97|3357
1647454200000|2022-03-16 18:10:00|3851.27|3849.77|3844.77|3843.27|3853.47|3851.97|3838.97|3837.47|4863
1647454500000|2022-03-16 18:15:00|3844.97|3843.47|3862.47|3860.97|3862.97|3861.47|3843.77|3842.27|4356
1647454800000|2022-03-16 18:20:00|3862.77|3861.27|3849.27|3847.77|3863.27|3861.77|3847.47|3845.97|3632
1647455100000|2022-03-16 18:25:00|3849.77|3848.27|3851.77|3850.27|3857.27|3855.77|3846.47|3844.97|2802
1647455400000|2022-03-16 18:30:00|3851.27|3849.77|3841.47|3839.97|3852.27|3850.77|3838.77|3837.27|4897
1647455700000|2022-03-16 18:35:00|3841.77|3840.27|3861.77|3860.27|3862.47|3860.97|3839.77|3838.27|3517
1647456000000|2022-03-16 18:40:00|3861.47|3859.97|3872.27|3870.77|3874.97|3873.47|3861.27|3859.77|3164
1647456300000|2022-03-16 18:45:00|3871.97|3870.47|3872.27|3870.77|3878.97|3877.47|3866.97|3865.47|2172
1647456600000|2022-03-16 18:50:00|3872.47|3870.97|3879.77|3878.27|3880.27|3878.77|3867.97|3866.47|3583
1647456900000|2022-03-16 18:55:00|3879.47|3877.97|3878.47|3876.97|3887.27|3885.77|3877.47|3875.97|2344
1647457200000|2022-03-16 19:00:00|3878.27|3876.77|3885.27|3883.77|3886.27|3884.77|3868.47|3866.97|1454
1647457500000|2022-03-16 19:05:00|3885.77|3884.27|3877.97|3876.47|3892.47|3890.97|3877.27|3875.77|2799
1647457800000|2022-03-16 19:10:00|3877.77|3876.27|3885.47|3883.97|3887.47|3885.97|3875.77|3874.27|1422
1647458100000|2022-03-16 19:15:00|3884.97|3883.47|3894.77|3893.27|3895.77|3894.27|3882.27|3880.77|1478
1647458400000|2022-03-16 19:20:00|3895.27|3893.77|3897.77|3896.27|3900.77|3899.27|3894.47|3892.97|2023
1647458700000|2022-03-16 19:25:00|3897.97|3896.47|3898.47|3896.97|3900.47|3898.97|3895.47|3893.97|876
1647459000000|2022-03-16 19:30:00|3898.77|3897.27|3894.47|3892.97|3899.77|3898.27|3889.97|3888.47|1191
1647459300000|2022-03-16 19:35:00|3894.77|3893.27|3893.97|3892.47|3896.77|3895.27|3889.77|3888.27|1106
1647459600000|2022-03-16 19:40:00|3893.77|3892.27|3890.27|3888.77|3895.97|3894.47|3889.27|3887.77|1400
1647459900000|2022-03-16 19:45:00|3890.77|3889.27|3900.97|3899.47|3901.27|3899.77|3889.77|3888.27|2982
1647460200000|2022-03-16 19:50:00|3901.27|3899.77|3902.47|3900.97|3907.27|3905.77|3899.27|3897.77|4645
1647460500000|2022-03-16 19:55:00|3902.27|3900.77|3912.77|3911.27|3913.27|3911.77|3901.77|3900.27|7018
1647460800000|2022-03-16 20:00:00|3912.97|3911.47|3904.47|3902.97|3913.47|3911.97|3904.27|3902.77|826
1647461100000|2022-03-16 20:05:00|3904.77|3903.27|3904.97|3903.47|3908.27|3906.77|3904.77|3903.27|331
1647461400000|2022-03-16 20:10:00|3904.47|3902.97|3908.97|3907.47|3909.47|3907.97|3902.47|3900.97|366
1647461700000|2022-03-16 20:15:00|3909.27|3907.77|3908.77|3907.27|3912.97|3911.47|3906.77|3905.27|241
1647462000000|2022-03-16 20:20:00|3907.27|3905.77|3911.47|3909.97|3912.47|3910.97|3907.27|3905.77|201
1647462300000|2022-03-16 20:25:00|3911.27|3909.77|3910.97|3909.47|3911.47|3909.97|3909.77|3908.27|45
1647462600000|2022-03-16 20:30:00|3911.27|3909.77|3912.47|3910.97|3912.97|3911.47|3909.97|3908.47|222
1647462900000|2022-03-16 20:35:00|3912.77|3911.27|3911.97|3910.47|3913.27|3911.77|3911.47|3909.97|103
1647463200000|2022-03-16 20:40:00|3911.77|3910.27|3913.77|3912.27|3914.27|3912.77|3911.77|3910.27|115
1647463500000|2022-03-16 20:45:00|3914.27|3912.77|3908.47|3906.97|3914.27|3912.77|3908.47|3906.97|217
1647463800000|2022-03-16 20:50:00|3907.97|3906.47|3905.97|3904.47|3909.97|3908.47|3905.27|3903.77|480
1647464100000|2022-03-16 20:55:00|3906.27|3904.77|3908.27|3906.77|3908.47|3906.97|3904.97|3903.47|771
1647464400000|2022-03-16 21:00:00|3909.32|3906.32|3908.12|3905.12|3909.42|3906.42|3907.32|3904.32|113942
1647464700000|2022-03-16 21:05:00|3908.02|3905.02|3907.42|3904.42|3908.12|3905.12|3906.72|3903.72|0
1647465000000|2022-03-16 21:10:00|3907.12|3904.12|3906.52|3903.52|3907.22|3904.22|3906.12|3903.12|0
1647465300000|2022-03-16 21:15:00|3906.42|3903.42|3905.52|3902.52|3906.42|3903.42|3905.32|3902.32|0
1647465600000|2022-03-16 21:20:00|3905.62|3902.62|3904.92|3901.92|3905.62|3902.62|3904.32|3901.32|0
1647465900000|2022-03-16 21:25:00|3905.22|3902.22|3906.22|3903.22|3906.42|3903.42|3904.72|3901.72|0
1647466200000|2022-03-16 21:30:00|3906.12|3903.12|3906.42|3903.42|3906.52|3903.52|3906.02|3903.02|0
1647466500000|2022-03-16 21:35:00|3906.32|3903.32|3906.32|3903.32|3906.62|3903.62|3906.12|3903.12|0
1647466800000|2022-03-16 21:40:00|3906.42|3903.42|3908.12|3905.12|3908.12|3905.12|3906.42|3903.42|0
1647467100000|2022-03-16 21:45:00|3908.22|3905.22|3906.72|3903.72|3908.62|3905.62|3906.72|3903.72|0
1647467400000|2022-03-16 21:50:00|3907.52|3904.52|3907.32|3904.32|3907.52|3904.52|3906.62|3903.62|0
1647467700000|2022-03-16 21:55:00|3907.82|3904.82|3906.92|3903.92|3907.92|3904.92|3906.92|3903.92|0
1647468000000|2022-03-16 22:00:00|3905.22|3902.22|3901.62|3898.62|3908.22|3905.22|3901.02|3898.02|0
1647468300000|2022-03-16 22:05:00|3902.12|3899.12|3902.02|3899.02|3903.02|3900.02|3900.02|3897.02|0
1647468600000|2022-03-16 22:10:00|3902.12|3899.12|3898.52|3895.52|3902.72|3899.72|3898.32|3895.32|0
1647468900000|2022-03-16 22:15:00|3898.32|3895.32|3897.62|3894.62|3899.32|3896.32|3897.42|3894.42|0
1647469200000|2022-03-16 22:20:00|3897.32|3894.32|3895.32|3892.32|3897.62|3894.62|3894.62|3891.62|0
1647469500000|2022-03-16 22:25:00|3894.92|3891.92|3897.92|3894.92|3897.92|3894.92|3894.32|3891.32|0
1647469800000|2022-03-16 22:30:00|3898.32|3895.32|3896.62|3893.62|3898.92|3895.92|3893.92|3890.92|0
1647470100000|2022-03-16 22:35:00|3896.32|3893.32|3898.32|3895.32|3898.42|3895.42|3895.92|3892.92|0
1647470400000|2022-03-16 22:40:00|3898.12|3895.12|3898.32|3895.32|3900.02|3897.02|3897.92|3894.92|0
1647470700000|2022-03-16 22:45:00|3898.62|3895.62|3898.92|3895.92|3899.32|3896.32|3898.12|3895.12|0
1647471000000|2022-03-16 22:50:00|3898.62|3895.62|3898.92|3895.92|3899.62|3896.62|3897.62|3894.62|0
1647471300000|2022-03-16 22:55:00|3898.82|3895.82|3899.32|3896.32|3900.02|3897.02|3898.12|3895.12|0
1647471600000|2022-03-16 23:00:00|3899.62|3896.62|3898.62|3895.62|3903.32|3900.32|3896.92|3893.92|0
1647471900000|2022-03-16 23:05:00|3898.82|3895.82|3895.32|3892.32|3898.82|3895.82|3895.12|3892.12|0
1647472200000|2022-03-16 23:10:00|3895.12|3892.12|3894.62|3891.62|3895.92|3892.92|3893.22|3890.22|0
1647472500000|2022-03-16 23:15:00|3894.72|3891.72|3896.32|3893.32|3896.62|3893.62|3893.42|3890.42|0
1647472800000|2022-03-16 23:20:00|3895.92|3892.92|3895.32|3892.32|3896.42|3893.42|3894.92|3891.92|0
1647473100000|2022-03-16 23:25:00|3895.62|3892.62|3897.92|3894.92|3898.62|3895.62|3895.62|3892.62|0
1647473400000|2022-03-16 23:30:00|3898.12|3895.12|3898.62|3895.62|3899.32|3896.32|3897.32|3894.32|0
1647473700000|2022-03-16 23:35:00|3898.92|3895.92|3895.92|3892.92|3899.32|3896.32|3895.82|3892.82|0
1647474000000|2022-03-16 23:40:00|3895.82|3892.82|3897.92|3894.92|3898.42|3895.42|3895.82|3892.82|0
1647474300000|2022-03-16 23:45:00|3898.12|3895.12|3900.02|3897.02|3900.32|3897.32|3897.32|3894.32|0
1647474600000|2022-03-16 23:50:00|3899.82|3896.82|3903.32|3900.32|3905.02|3902.02|3899.42|3896.42|0
1647474900000|2022-03-16 23:55:00|3903.52|3900.52|3903.82|3900.82|3905.32|3902.32|3902.02|3899.02|0
1647475200000|2022-03-17 00:00:00|3903.32|3900.32|3901.02|3898.02|3905.02|3902.02|3898.32|3895.32|0
1647475500000|2022-03-17 00:05:00|3901.12|3898.12|3903.32|3900.32|3904.32|3901.32|3897.32|3894.32|0
1647475800000|2022-03-17 00:10:00|3903.62|3900.62|3902.12|3899.12|3905.72|3902.72|3900.82|3897.82|0
1647476100000|2022-03-17 00:15:00|3901.82|3898.82|3902.22|3900.22|3906.02|3904.02|3897.52|3895.52|428
1647476400000|2022-03-17 00:20:00|3902.72|3900.72|3904.02|3902.02|3905.22|3903.22|3901.02|3899.02|363
1647476700000|2022-03-17 00:25:00|3904.22|3902.22|3900.22|3898.22|3908.52|3906.52|3899.72|3897.72|150
1647477000000|2022-03-17 00:30:00|3900.72|3898.72|3904.02|3902.02|3905.72|3903.72|3900.22|3898.22|321
1647477300000|2022-03-17 00:35:00|3904.22|3902.22|3907.02|3905.02|3907.52|3905.52|3903.72|3901.72|244
1647477600000|2022-03-17 00:40:00|3907.22|3905.22|3906.52|3904.52|3908.22|3906.22|3906.02|3904.02|44
1647477900000|2022-03-17 00:45:00|3906.72|3904.72|3910.02|3908.02|3912.52|3910.52|3906.72|3904.72|97
1647478200000|2022-03-17 00:50:00|3910.22|3908.22|3912.22|3910.22|3914.52|3912.52|3908.22|3906.22|221
1647478500000|2022-03-17 00:55:00|3912.02|3910.02|3912.22|3910.22|3912.52|3910.52|3910.22|3908.22|26
1647478800000|2022-03-17 01:00:00|3912.52|3910.52|3911.52|3909.52|3913.72|3911.72|3909.72|3907.72|115
1647479100000|2022-03-17 01:05:00|3911.72|3909.72|3911.72|3909.72|3913.22|3911.22|3909.02|3907.02|90
1647479400000|2022-03-17 01:10:00|3912.02|3910.02|3908.72|3906.72|3912.52|3910.52|3908.72|3906.72|106
1647479700000|2022-03-17 01:15:00|3909.52|3907.52|3913.22|3911.22|3914.02|3912.02|3906.52|3904.52|992
1647480000000|2022-03-17 01:20:00|3913.52|3911.52|3907.22|3905.22|3915.22|3913.22|3906.52|3904.52|527
1647480300000|2022-03-17 01:25:00|3907.52|3905.52|3903.52|3901.52|3909.02|3907.02|3902.72|3900.72|342
1647480600000|2022-03-17 01:30:00|3903.22|3901.22|3905.72|3903.72|3906.72|3904.72|3901.52|3899.52|576
1647480900000|2022-03-17 01:35:00|3905.52|3903.52|3895.22|3893.22|3905.72|3903.72|3895.22|3893.22|131
1647481200000|2022-03-17 01:40:00|3894.22|3892.22|3898.52|3896.52|3902.52|3900.52|3894.22|3892.22|164
1647481500000|2022-03-17 01:45:00|3898.72|3896.72|3896.52|3894.52|3898.72|3896.72|3894.02|3892.02|314
1647481800000|2022-03-17 01:50:00|3896.02|3894.02|3891.72|3889.72|3898.02|3896.02|3889.72|3887.72|515
1647482100000|2022-03-17 01:55:00|3893.02|3891.02|3897.72|3895.72|3899.22|3897.22|3890.22|3888.22|234
1647482400000|2022-03-17 02:00:00|3898.02|3896.02|3900.72|3898.72|3901.22|3899.22|3896.02|3894.02|160
1647482700000|2022-03-17 02:05:00|3900.52|3898.52|3900.22|3898.22|3904.72|3902.72|3899.52|3897.52|255
1647483000000|2022-03-17 02:10:00|3900.72|3898.72|3904.72|3902.72|3906.72|3904.72|3898.52|3896.52|203
1647483300000|2022-03-17 02:15:00|3905.02|3903.02|3903.72|3901.72|3905.22|3903.22|3899.72|3897.72|142
1647483600000|2022-03-17 02:20:00|3904.02|3902.02|3909.72|3907.72|3909.72|3907.72|3902.52|3900.52|171
1647483900000|2022-03-17 02:25:00|3910.02|3908.02|3905.72|3903.72|3911.72|3909.72|3903.72|3901.72|141
1647484200000|2022-03-17 02:30:00|3905.52|3903.52|3902.72|3900.72|3907.02|3905.02|3902.52|3900.52|50
1647484500000|2022-03-17 02:35:00|3903.02|3901.02|3903.72|3901.72|3903.72|3901.72|3901.22|3899.22|44
1647484800000|2022-03-17 02:40:00|3904.72|3902.72|3902.22|3900.22|3904.72|3902.72|3901.52|3899.52|74
1647485100000|2022-03-17 02:45:00|3902.52|3900.52|3902.22|3900.22|3905.52|3903.52|3900.02|3898.02|49
1647485400000|2022-03-17 02:50:00|3902.52|3900.52|3906.52|3904.52|3908.72|3906.72|3902.52|3900.52|43
1647485700000|2022-03-17 02:55:00|3906.22|3904.22|3904.22|3902.22|3907.22|3905.22|3902.22|3900.22|14
1647486000000|2022-03-17 03:00:00|3904.72|3902.72|3900.22|3898.22|3904.72|3902.72|3899.72|3897.72|78
1647486300000|2022-03-17 03:05:00|3900.52|3898.52|3898.22|3896.22|3902.52|3900.52|3897.72|3895.72|139
1647486600000|2022-03-17 03:10:00|3898.72|3896.72|3899.22|3897.22|3900.72|3898.72|3897.02|3895.02|66
1647486900000|2022-03-17 03:15:00|3899.02|3897.02|3897.22|3895.22|3901.72|3899.72|3896.02|3894.02|155
1647487200000|2022-03-17 03:20:00|3896.72|3894.72|3901.22|3899.22|3901.22|3899.22|3895.02|3893.02|221
1647487500000|2022-03-17 03:25:00|3901.52|3899.52|3904.02|3902.02|3904.22|3902.22|3899.22|3897.22|168
1647487800000|2022-03-17 03:30:00|3904.22|3902.22|3902.22|3900.22|3904.52|3902.52|3899.52|3897.52|83
1647488100000|2022-03-17 03:35:00|3903.72|3901.72|3906.52|3904.52|3907.02|3905.02|3901.72|3899.72|69
1647488400000|2022-03-17 03:40:00|3906.72|3904.72|3901.72|3899.72|3906.72|3904.72|3901.52|3899.52|866
1647488700000|2022-03-17 03:45:00|3901.52|3899.52|3900.22|3898.22|3904.22|3902.22|3899.52|3897.52|79
1647489000000|2022-03-17 03:50:00|3901.02|3899.02|3899.72|3897.72|3902.22|3900.22|3899.02|3897.02|132
1647489300000|2022-03-17 03:55:00|3900.22|3898.22|3899.72|3897.72|3900.22|3898.22|3898.02|3896.02|251
1647489600000|2022-03-17 04:00:00|3899.52|3897.52|3897.22|3895.22|3899.52|3897.52|3896.22|3894.22|59
1647489900000|2022-03-17 04:05:00|3897.02|3895.02|3898.22|3896.22|3898.22|3896.22|3896.72|3894.72|34
1647490200000|2022-03-17 04:10:00|3899.22|3897.22|3898.22|3896.22|3899.22|3897.22|3897.22|3895.22|35
1647490500000|2022-03-17 04:15:00|3899.22|3897.22|3897.72|3895.72|3899.22|3897.22|3897.22|3895.22|30
1647490800000|2022-03-17 04:20:00|3898.02|3896.02|3896.22|3894.22|3898.52|3896.52|3896.02|3894.02|60
1647491100000|2022-03-17 04:25:00|3895.72|3893.72|3895.22|3893.22|3896.22|3894.22|3894.52|3892.52|180
1647491400000|2022-03-17 04:30:00|3895.02|3893.02|3898.52|3896.52|3900.22|3898.22|3894.72|3892.72|151
1647491700000|2022-03-17 04:35:00|3898.72|3896.72|3900.02|3898.02|3900.72|3898.72|3898.22|3896.22|102
1647492000000|2022-03-17 04:40:00|3899.72|3897.72|3901.72|3899.72|3902.22|3900.22|3899.52|3897.52|89
1647492300000|2022-03-17 04:45:00|3901.52|3899.52|3902.52|3900.52|3903.22|3901.22|3901.52|3899.52|67
1647492600000|2022-03-17 04:50:00|3902.22|3900.22|3902.52|3900.52|3903.72|3901.72|3901.72|3899.72|279
1647492900000|2022-03-17 04:55:00|3902.72|3900.72|3903.22|3901.22|3904.72|3902.72|3902.22|3900.22|109
1647493200000|2022-03-17 05:00:00|3904.02|3902.02|3900.22|3898.22|3904.22|3902.22|3899.22|3897.22|132
1647493500000|2022-03-17 05:05:00|3900.52|3898.52|3903.22|3901.22|3903.72|3901.72|3900.22|3898.22|69
1647493800000|2022-03-17 05:10:00|3903.02|3901.02|3907.52|3905.52|3908.52|3906.52|3902.02|3900.02|345
1647494100000|2022-03-17 05:15:00|3907.22|3905.22|3911.72|3909.72|3912.72|3910.72|3905.72|3903.72|93
1647494400000|2022-03-17 05:20:00|3912.22|3910.22|3905.22|3903.22|3913.02|3911.02|3905.22|3903.22|267
1647494700000|2022-03-17 05:25:00|3905.02|3903.02|3903.22|3901.22|3905.22|3903.22|3901.72|3899.72|55
1647495000000|2022-03-17 05:30:00|3903.02|3901.02|3903.72|3901.72|3906.22|3904.22|3903.02|3901.02|109
1647495300000|2022-03-17 05:35:00|3904.22|3902.22|3907.02|3905.02|3907.22|3905.22|3902.52|3900.52|108
1647495600000|2022-03-17 05:40:00|3907.22|3905.22|3907.22|3905.22|3908.52|3906.52|3904.02|3902.02|128
1647495900000|2022-03-17 05:45:00|3906.52|3904.52|3904.52|3902.52|3907.22|3905.22|3903.72|3901.72|105
1647496200000|2022-03-17 05:50:00|3904.72|3902.72|3903.52|3901.52|3906.02|3904.02|3902.22|3900.22|106
1647496500000|2022-03-17 05:55:00|3903.72|3901.72|3901.52|3899.52|3904.02|3902.02|3900.02|3898.02|300
1647496800000|2022-03-17 06:00:00|3901.22|3899.22|3899.72|3897.72|3904.72|3902.72|3898.02|3896.02|177
1647497100000|2022-03-17 06:05:00|3899.52|3897.52|3904.22|3902.22|3904.52|3902.52|3899.22|3897.22|151
1647497400000|2022-03-17 06:10:00|3903.72|3901.72|3900.72|3898.72|3904.72|3902.72|3899.22|3897.22|29
1647497700000|2022-03-17 06:15:00|3900.52|3898.52|3902.52|3900.52|3903.02|3901.02|3900.22|3898.22|99
1647498000000|2022-03-17 06:20:00|3902.72|3900.72|3907.72|3905.72|3907.72|3905.72|3901.22|3899.22|914
1647498300000|2022-03-17 06:25:00|3907.52|3905.52|3908.72|3906.72|3909.72|3907.72|3905.72|3903.72|159
1647498600000|2022-03-17 06:30:00|3909.52|3907.52|3907.22|3905.22|3909.72|3907.72|3905.72|3903.72|127
1647498900000|2022-03-17 06:35:00|3907.02|3905.02|3910.52|3908.52|3910.72|3908.72|3906.72|3904.72|149
1647499200000|2022-03-17 06:40:00|3910.22|3908.22|3910.52|3908.52|3914.02|3912.02|3910.02|3908.02|655
1647499500000|2022-03-17 06:45:00|3910.72|3908.72|3915.02|3913.02|3915.02|3913.02|3910.52|3908.52|236
1647499800000|2022-03-17 06:50:00|3914.72|3912.72|3914.52|3912.52|3916.02|3914.02|3913.52|3911.52|230
1647500100000|2022-03-17 06:55:00|3914.72|3912.72|3916.22|3914.22|3919.72|3917.72|3913.22|3911.22|448
1647500400000|2022-03-17 07:00:00|3915.97|3914.47|3916.77|3915.27|3916.97|3915.47|3910.77|3909.27|790
1647500700000|2022-03-17 07:05:00|3916.47|3914.97|3919.47|3917.97|3919.97|3918.47|3915.97|3914.47|731
1647501000000|2022-03-17 07:10:00|3919.27|3917.77|3917.27|3915.77|3919.47|3917.97|3915.97|3914.47|927
1647501300000|2022-03-17 07:15:00|3916.97|3915.47|3904.27|3902.77|3917.47|3915.97|3904.27|3902.77|1012
1647501600000|2022-03-17 07:20:00|3903.97|3902.47|3905.77|3904.27|3906.27|3904.77|3901.27|3899.77|1390
1647501900000|2022-03-17 07:25:00|3905.47|3903.97|3901.27|3899.77|3905.77|3904.27|3900.77|3899.27|935
1647502200000|2022-03-17 07:30:00|3900.77|3899.27|3890.77|3889.27|3902.27|3900.77|3890.77|3889.27|1443
1647502500000|2022-03-17 07:35:00|3891.27|3889.77|3893.97|3892.47|3894.27|3892.77|3886.27|3884.77|1936
1647502800000|2022-03-17 07:40:00|3893.77|3892.27|3895.77|3894.27|3896.27|3894.77|3891.47|3889.97|1939
1647503100000|2022-03-17 07:45:00|3895.27|3893.77|3899.77|3898.27|3902.77|3901.27|3892.97|3891.47|4083
1647503400000|2022-03-17 07:50:00|3899.27|3897.77|3905.77|3904.27|3908.77|3907.27|3897.27|3895.77|2072
1647503700000|2022-03-17 07:55:00|3905.97|3904.47|3912.77|3911.27|3912.77|3911.27|3901.77|3900.27|3379
1647504000000|2022-03-17 08:00:00|3910.47|3908.97|3911.77|3910.27|3914.77|3913.27|3904.27|3902.77|9183
1647504300000|2022-03-17 08:05:00|3911.97|3910.47|3903.97|3902.47|3912.77|3911.27|3899.27|3897.77|8460
1647504600000|2022-03-17 08:10:00|3904.27|3902.77|3900.27|3898.77|3906.47|3904.97|3896.27|3894.77|3864
1647504900000|2022-03-17 08:15:00|3900.77|3899.27|3901.27|3899.77|3903.77|3902.27|3898.77|3897.27|4893
1647505200000|2022-03-17 08:20:00|3901.77|3900.27|3907.97|3906.47|3912.47|3910.97|3900.27|3898.77|7466
1647505500000|2022-03-17 08:25:00|3907.77|3906.27|3905.77|3904.27|3912.27|3910.77|3905.27|3903.77|3576
1647505800000|2022-03-17 08:30:00|3905.97|3904.47|3902.77|3901.27|3912.27|3910.77|3902.77|3901.27|20837
1647506100000|2022-03-17 08:35:00|3902.27|3900.77|3904.27|3902.77|3906.77|3905.27|3901.27|3899.77|3540
1647506400000|2022-03-17 08:40:00|3904.36|3902.86|3905.86|3904.36|3909.86|3908.36|3903.86|3902.36|10717
1647506700000|2022-03-17 08:45:00|3905.56|3904.06|3903.36|3901.86|3913.36|3911.86|3902.86|3901.36|10637
1647507000000|2022-03-17 08:50:00|3903.86|3902.36|3895.86|3894.36|3905.86|3904.36|3895.36|3893.86|8857
1647507300000|2022-03-17 08:55:00|3896.06|3894.56|3896.36|3894.86|3899.86|3898.36|3893.06|3891.56|3508
1647507600000|2022-03-17 09:00:00|3896.86|3895.36|3892.36|3890.86|3899.36|3897.86|3892.06|3890.56|3653
1647507900000|2022-03-17 09:05:00|3892.06|3890.56|3888.86|3887.36|3892.36|3890.86|3888.06|3886.56|7892
1647508200000|2022-03-17 09:10:00|3888.36|3886.86|3878.86|3877.36|3888.86|3887.36|3877.86|3876.36|11438
1647508500000|2022-03-17 09:15:00|3879.86|3878.36|3879.36|3877.86|3883.86|3882.36|3873.86|3872.36|12516
1647508800000|2022-03-17 09:20:00|3879.06|3877.56|3886.36|3884.86|3886.86|3885.36|3878.56|3877.06|7421
1647509100000|2022-03-17 09:25:00|3885.86|3884.36|3892.36|3890.86|3892.86|3891.36|3885.86|3884.36|10053
1647509400000|2022-03-17 09:30:00|3892.56|3891.06|3884.36|3882.86|3893.36|3891.86|3884.36|3882.86|7246
1647509700000|2022-03-17 09:35:00|3884.06|3882.56|3880.56|3879.06|3884.86|3883.36|3877.86|3876.36|6834
1647510000000|2022-03-17 09:40:00|3880.06|3878.56|3884.86|3883.36|3885.86|3884.36|3880.06|3878.56|5883
1647510300000|2022-03-17 09:45:00|3885.56|3884.06|3882.86|3881.36|3887.36|3885.86|3882.36|3880.86|12069
1647510600000|2022-03-17 09:50:00|3883.36|3881.86|3882.86|3881.36|3885.56|3884.06|3879.56|3878.06|2629
1647510900000|2022-03-17 09:55:00|3883.36|3881.86|3890.36|3888.86|3891.36|3889.86|3883.36|3881.86|5765
1647511200000|2022-03-17 10:00:00|3887.86|3886.36|3863.56|3862.06|3888.56|3887.06|3856.86|3855.36|35513
1647511500000|2022-03-17 10:05:00|3863.36|3861.86|3858.36|3856.86|3863.86|3862.36|3846.86|3845.36|19412
1647511800000|2022-03-17 10:10:00|3858.06|3856.56|3862.86|3861.36|3866.86|3865.36|3856.36|3854.86|8605
1647512100000|2022-03-17 10:15:00|3863.36|3861.86|3870.86|3869.36|3872.36|3870.86|3859.86|3858.36|7972
1647512400000|2022-03-17 10:20:00|3870.36|3868.86|3880.86|3879.36|3881.36|3879.86|3868.36|3866.86|13135
1647512700000|2022-03-17 10:25:00|3881.36|3879.86|3874.86|3873.36|3881.36|3879.86|3874.36|3872.86|8072
1647513000000|2022-03-17 10:30:00|3875.06|3873.56|3881.86|3880.36|3884.36|3882.86|3873.36|3871.86|8577
1647513300000|2022-03-17 10:35:00|3881.36|3879.86|3878.36|3876.86|3881.86|3880.36|3875.36|3873.86|8369
1647513600000|2022-03-17 10:40:00|3877.86|3876.36|3874.36|3872.86|3879.36|3877.86|3871.86|3870.36|6588
1647513900000|2022-03-17 10:45:00|3873.56|3872.06|3881.36|3879.86|3881.36|3879.86|3870.86|3869.36|6289
1647514200000|2022-03-17 10:50:00|3881.06|3879.56|3884.36|3882.86|3885.36|3883.86|3880.36|3878.86|5313
1647514500000|2022-03-17 10:55:00|3884.56|3883.06|3891.86|3890.36|3891.86|3890.36|3884.36|3882.86|13491
1647514800000|2022-03-17 11:00:00|3892.06|3890.56|3888.36|3886.86|3892.36|3890.86|3884.56|3883.06|3248
1647515100000|2022-03-17 11:05:00|3888.56|3887.06|3890.86|3889.36|3891.36|3889.86|3886.86|3885.36|4455
1647515400000|2022-03-17 11:10:00|3890.56|3889.06|3889.86|3888.36|3891.86|3890.36|3887.86|3886.36|5230
1647515700000|2022-03-17 11:15:00|3889.56|3888.06|3887.36|3885.86|3891.86|3890.36|3886.86|3885.36|3024
1647516000000|2022-03-17 11:20:00|3887.86|3886.36|3884.86|3883.36|3888.36|3886.86|3882.36|3880.86|9049
1647516300000|2022-03-17 11:25:00|3884.36|3882.86|3882.36|3880.86|3884.86|3883.36|3882.06|3880.56|7582
1647516600000|2022-03-17 11:30:00|3881.86|3880.36|3883.36|3881.86|3885.06|3883.56|3880.86|3879.36|5618
1647516900000|2022-03-17 11:35:00|3882.86|3881.36|3876.36|3874.86|3883.36|3881.86|3876.36|3874.86|3244
1647517200000|2022-03-17 11:40:00|3876.86|3875.36|3872.36|3870.86|3877.36|3875.86|3871.36|3869.86|4658
1647517500000|2022-03-17 11:45:00|3871.86|3870.36|3873.36|3871.86|3874.36|3872.86|3870.56|3869.06|4481
1647517800000|2022-03-17 11:50:00|3872.86|3871.36|3872.36|3870.86|3875.86|3874.36|3870.86|3869.36|14726
1647518100000|2022-03-17 11:55:00|3871.86|3870.36|3873.06|3871.56|3877.06|3875.56|3871.06|3869.56|3576
1647518400000|2022-03-17 12:00:00|3872.36|3870.86|3876.86|3875.36|3881.06|3879.56|3867.86|3866.36|7657
1647518700000|2022-03-17 12:05:00|3877.06|3875.56|3875.06|3873.56|3880.86|3879.36|3875.06|3873.56|3019
1647519000000|2022-03-17 12:10:00|3875.36|3873.86|3866.36|3864.86|3875.36|3873.86|3866.36|3864.86|2648
1647519300000|2022-03-17 12:15:00|3865.86|3864.36|3860.86|3859.36|3868.36|3866.86|3860.36|3858.86|5833
1647519600000|2022-03-17 12:20:00|3860.36|3858.86|3861.36|3859.86|3864.06|3862.56|3858.36|3856.86|2775
1647519900000|2022-03-17 12:25:00|3861.06|3859.56|3858.56|3857.06|3864.36|3862.86|3857.06|3855.56|9773
1647520200000|2022-03-17 12:30:00|3858.86|3857.36|3862.36|3860.86|3865.86|3864.36|3856.36|3854.86|3431
1647520500000|2022-03-17 12:35:00|3862.56|3861.06|3861.36|3859.86|3864.36|3862.86|3860.86|3859.36|2482
1647520800000|2022-03-17 12:40:00|3861.5|3860|3858|3856.5|3862.5|3861|3856.5|3855|2248
1647521100000|2022-03-17 12:45:00|3857.5|3856|3860.7|3859.2|3861|3859.5|3857|3855.5|2439
1647521400000|2022-03-17 12:50:00|3861|3859.5|3857.5|3856|3861|3859.5|3856.5|3855|5387
1647521700000|2022-03-17 12:55:00|3857.7|3856.2|3863.5|3862|3864|3862.5|3855|3853.5|2694
1647522000000|2022-03-17 13:00:00|3863|3861.5|3862|3860.5|3867|3865.5|3861.2|3859.7|2167
1647522300000|2022-03-17 13:05:00|3861.5|3860|3859|3857.5|3863.5|3862|3857.7|3856.2|2205
1647522600000|2022-03-17 13:10:00|3858.5|3857|3848.5|3847|3859|3857.5|3848.5|3847|7749
1647522900000|2022-03-17 13:15:00|3849|3847.5|3852|3850.5|3853.2|3851.7|3848.7|3847.2|5909
1647523200000|2022-03-17 13:20:00|3851.5|3850|3855.5|3854|3857.5|3856|3851.5|3850|16400
1647523500000|2022-03-17 13:25:00|3855.2|3853.7|3852.5|3851|3858|3856.5|3852|3850.5|28549
1647523800000|2022-03-17 13:30:00|3853|3851.5|3857|3855.5|3859|3857.5|3846|3844.5|4314
1647524100000|2022-03-17 13:35:00|3856.5|3855|3857|3855.5|3858|3856.5|3848.5|3847|8694
1647524400000|2022-03-17 13:40:00|3856.7|3855.2|3860|3858.5|3860.2|3858.7|3855|3853.5|25671
1647524700000|2022-03-17 13:45:00|3859.7|3858.2|3857.5|3856|3871|3869.5|3857.2|3855.7|11933
1647525000000|2022-03-17 13:50:00|3857|3855.5|3860.5|3859|3865|3863.5|3857|3855.5|5546
1647525300000|2022-03-17 13:55:00|3861.5|3860|3871.5|3870|3872.5|3871|3860.2|3858.7|10395
1647525600000|2022-03-17 14:00:00|3872|3870.5|3875|3873.5|3876.5|3875|3869.5|3868|9285
1647525900000|2022-03-17 14:05:00|3875.5|3874|3877.5|3876|3878|3876.5|3873.5|3872|10659
1647526200000|2022-03-17 14:10:00|3877|3875.5|3871|3869.5|3879.2|3877.7|3866.5|3865|11668
1647526500000|2022-03-17 14:15:00|3870.7|3869.2|3867|3865.5|3873.5|3872|3866|3864.5|3667
1647526800000|2022-03-17 14:20:00|3866.5|3865|3875|3873.5|3876|3874.5|3866|3864.5|2820
1647527100000|2022-03-17 14:25:00|3874.5|3873|3872.2|3870.7|3875|3873.5|3870.5|3869|1821
1647527400000|2022-03-17 14:30:00|3872.5|3871|3872|3870.5|3873.5|3872|3866.5|3865|3337
1647527700000|2022-03-17 14:35:00|3871.7|3870.2|3866|3864.5|3873|3871.5|3865|3863.5|4021
1647528000000|2022-03-17 14:40:00|3866.5|3865|3860.5|3859|3867.5|3866|3858|3856.5|7963
1647528300000|2022-03-17 14:45:00|3860.2|3858.7|3852.5|3851|3862|3860.5|3847.7|3846.2|9278
1647528600000|2022-03-17 14:50:00|3851.5|3850|3844|3842.5|3853|3851.5|3843.5|3842|14537
1647528900000|2022-03-17 14:55:00|3844.2|3842.7|3853.2|3851.7|3854.5|3853|3844|3842.5|6574
1647529200000|2022-03-17 15:00:00|3852.7|3851.2|3850|3848.5|3856.5|3855|3848|3846.5|6470
1647529500000|2022-03-17 15:05:00|3849.5|3848|3858|3856.5|3859.5|3858|3848.5|3847|7380
1647529800000|2022-03-17 15:10:00|3857.77|3856.27|3848.27|3846.77|3858.77|3857.27|3848.27|3846.77|4559
1647530100000|2022-03-17 15:15:00|3849.27|3847.77|3857.27|3855.77|3858.77|3857.27|3848.77|3847.27|7404
1647530400000|2022-03-17 15:20:00|3856.47|3854.97|3860.77|3859.27|3860.97|3859.47|3853.77|3852.27|5248
1647530700000|2022-03-17 15:25:00|3860.47|3858.97|3856.27|3854.77|3861.77|3860.27|3852.27|3850.77|11031
1647531000000|2022-03-17 15:30:00|3855.77|3854.27|3864.97|3863.47|3864.97|3863.47|3853.27|3851.77|5081
1647531300000|2022-03-17 15:35:00|3865.27|3863.77|3865.27|3863.77|3866.27|3864.77|3859.77|3858.27|3681
1647531600000|2022-03-17 15:40:00|3865.77|3864.27|3863.27|3861.77|3867.27|3865.77|3861.77|3860.27|4956
1647531900000|2022-03-17 15:45:00|3862.77|3861.27|3856.77|3855.27|3863.27|3861.77|3856.27|3854.77|7423
1647532200000|2022-03-17 15:50:00|3857.27|3855.77|3861.77|3860.27|3861.97|3860.47|3856.77|3855.27|3131
1647532500000|2022-03-17 15:55:00|3862.27|3860.77|3858.27|3856.77|3862.77|3861.27|3856.77|3855.27|6530
1647532800000|2022-03-17 16:00:00|3859.27|3857.77|3866.77|3865.27|3866.77|3865.27|3858.27|3856.77|8928
1647533100000|2022-03-17 16:05:00|3866.27|3864.77|3870.27|3868.77|3870.77|3869.27|3865.27|3863.77|4798
1647533400000|2022-03-17 16:10:00|3869.77|3868.27|3871.27|3869.77|3872.27|3870.77|3867.77|3866.27|7715
1647533700000|2022-03-17 16:15:00|3870.77|3869.27|3874.77|3873.27|3874.77|3873.27|3868.77|3867.27|14814
1647534000000|2022-03-17 16:20:00|3875.27|3873.77|3877.27|3875.77|3879.27|3877.77|3874.27|3872.77|10491
1647534300000|2022-03-17 16:25:00|3877.77|3876.27|3891.2|3889.7|3891.5|3890|3876.27|3874.77|24345
1647534600000|2022-03-17 16:30:00|3891.5|3890|3887.5|3886|3896.5|3895|3882.7|3881.2|51323
1647534900000|2022-03-17 16:35:00|3886|3884.5|3888|3886.5|3889.5|3888|3883.5|3882|17467
1647535200000|2022-03-17 16:40:00|3887.7|3886.2|3888.5|3887|3889|3887.5|3883.7|3882.2|19062
1647535500000|2022-03-17 16:45:00|3888|3886.5|3888.5|3887|3889|3887.5|3885.5|3884|11722
1647535800000|2022-03-17 16:50:00|3889|3887.5|3888|3886.5|3890|3888.5|3887.5|3886|7248
1647536100000|2022-03-17 16:55:00|3888.5|3887|3888.5|3887|3890|3888.5|3887|3885.5|8107
1647536400000|2022-03-17 17:00:00|3889|3887.5|3885|3883.5|3889|3887.5|3884|3882.5|7615
1647536700000|2022-03-17 17:05:00|3885.5|3884|3883|3881.5|3886.5|3885|3882.5|3881|5698
1647537000000|2022-03-17 17:10:00|3883.5|3882|3878|3876.5|3884.5|3883|3876.5|3875|5916
1647537300000|2022-03-17 17:15:00|3879|3877.5|3882.5|3881|3882.5|3881|3878|3876.5|5577
1647537600000|2022-03-17 17:20:00|3882|3880.5|3891.5|3890|3891.5|3890|3882|3880.5|2898
1647537900000|2022-03-17 17:25:00|3892|3890.5|3893|3891.5|3894|3892.5|3890.5|3889|4102
1647538200000|2022-03-17 17:30:00|3892.5|3891|3897|3895.5|3898|3896.5|3892.5|3891|2358
1647538500000|2022-03-17 17:35:00|3897.5|3896|3892|3890.5|3898.5|3897|3891.5|3890|2084
1647538800000|2022-03-17 17:40:00|3893|3891.5|3900.5|3899|3901.5|3900|3893|3891.5|1947
1647539100000|2022-03-17 17:45:00|3901|3899.5|3899|3897.5|3901|3899.5|3898.5|3897|2795
1647539400000|2022-03-17 17:50:00|3899.5|3898|3901.5|3900|3902.5|3901|3899|3897.5|1804
1647539700000|2022-03-17 17:55:00|3901|3899.5|3898|3896.5|3902.5|3901|3898|3896.5|913
1647540000000|2022-03-17 18:00:00|3898.5|3897|3894.5|3893|3899|3897.5|3892.5|3891|5652
1647540300000|2022-03-17 18:05:00|3894|3892.5|3895.5|3894|3896.5|3895|3894|3892.5|7640
1647540600000|2022-03-17 18:10:00|3895|3893.5|3895.5|3894|3896.5|3895|3891.5|3890|805
1647540900000|2022-03-17 18:15:00|3895.2|3893.7|3895|3893.5|3895.5|3894|3893.5|3892|816
1647541200000|2022-03-17 18:20:00|3894.5|3893|3888.5|3887|3896.5|3895|3888|3886.5|2730
1647541500000|2022-03-17 18:25:00|3888.7|3887.2|3885|3883.5|3891.5|3890|3883|3881.5|4599
1647541800000|2022-03-17 18:30:00|3884|3882.5|3889.5|3888|3891|3889.5|3884|3882.5|1799
1647542100000|2022-03-17 18:35:00|3890|3888.5|3888|3886.5|3891.5|3890|3887.5|3886|853
1647542400000|2022-03-17 18:40:00|3888.5|3887|3891|3889.5|3892|3890.5|3887|3885.5|435
1647542700000|2022-03-17 18:45:00|3889.7|3888.2|3892|3890.5|3892.5|3891|3889.5|3888|825
1647543000000|2022-03-17 18:50:00|3893|3891.5|3890|3888.5|3893.5|3892|3889.5|3888|572
1647543300000|2022-03-17 18:55:00|3890.5|3889|3892.5|3891|3894|3892.5|3887.5|3886|1140
1647543600000|2022-03-17 19:00:00|3892|3890.5|3893|3891.5|3893|3891.5|3890|3888.5|1423
1647543900000|2022-03-17 19:05:00|3893.5|3892|3887.5|3886|3894|3892.5|3886.5|3885|956
1647544200000|2022-03-17 19:10:00|3886.5|3885|3885|3883.5|3886.5|3885|3882|3880.5|879
1647544500000|2022-03-17 19:15:00|3885.5|3884|3887.5|3886|3887.5|3886|3885|3883.5|706
1647544800000|2022-03-17 19:20:00|3887|3885.5|3885|3883.5|3887|3885.5|3884.5|3883|708
1647545100000|2022-03-17 19:25:00|3886|3884.5|3889.5|3888|3890.5|3889|3886|3884.5|537
1647545400000|2022-03-17 19:30:00|3889|3887.5|3889|3887.5|3889.5|3888|3886.5|3885|1170
1647545700000|2022-03-17 19:35:00|3889.5|3888|3890|3888.5|3893.5|3892|3889|3887.5|1189
1647546000000|2022-03-17 19:40:00|3890.2|3888.7|3897|3895.5|3899.5|3898|3890.2|3888.7|2803
1647546300000|2022-03-17 19:45:00|3896.5|3895|3896|3894.5|3899|3897.5|3894|3892.5|925
1647546600000|2022-03-17 19:50:00|3895.5|3894|3885.5|3884|3895.5|3894|3883|3881.5|4669
1647546900000|2022-03-17 19:55:00|3885|3883.5|3897.5|3896|3898|3896.5|3882|3880.5|6310
1647547200000|2022-03-17 20:00:00|3898|3896.5|3895|3893.5|3899.5|3898|3895|3893.5|686
1647547500000|2022-03-17 20:05:00|3894.5|3893|3891.5|3890|3895|3893.5|3891|3889.5|303
1647547800000|2022-03-17 20:10:00|3892|3890.5|3895|3893.5|3895.7|3894.2|3892|3890.5|432
1647548100000|2022-03-17 20:15:00|3894.7|3893.2|3890|3888.5|3894.7|3893.2|3890|3888.5|594
1647548400000|2022-03-17 20:20:00|3890.2|3888.7|3892|3890.5|3893|3891.5|3887.5|3886|268
1647548700000|2022-03-17 20:25:00|3893|3891.5|3882|3880.5|3894|3892.5|3877.5|3876|1006
1647549000000|2022-03-17 20:30:00|3881.5|3880|3883|3881.5|3886.5|3885|3881.5|3880|201
1647549300000|2022-03-17 20:35:00|3883.2|3881.7|3879.5|3878|3883.5|3882|3879|3877.5|153
1647549600000|2022-03-17 20:40:00|3879|3877.5|3880|3878.5|3880.5|3879|3878|3876.5|531
1647549900000|2022-03-17 20:45:00|3880.2|3878.7|3880|3878.5|3882.5|3881|3879|3877.5|521
1647550200000|2022-03-17 20:50:00|3879.7|3878.2|3880.5|3879|3881|3879.5|3879|3877.5|138
1647550500000|2022-03-17 20:55:00|3881|3879.5|3882|3880.5|3882|3880.5|3878|3876.5|529
1647550800000|2022-03-17 21:00:00|3881.75|3878.75|3882.35|3879.35|3882.65|3879.65|3881.75|3878.75|15765
1647551100000|2022-03-17 21:05:00|3882.25|3879.25|3883.35|3880.35|3883.65|3880.65|3882.15|3879.15|0
1647551400000|2022-03-17 21:10:00|3883.15|3880.15|3883.35|3880.35|3883.65|3880.65|3883.05|3880.05|0
1647551700000|2022-03-17 21:15:00|3883.45|3880.45|3883.75|3880.75|3883.75|3880.75|3883.15|3880.15|0
1647552000000|2022-03-17 21:20:00|3883.65|3880.65|3882.85|3879.85|3883.75|3880.75|3882.55|3879.55|0
1647552300000|2022-03-17 21:25:00|3882.75|3879.75|3882.85|3879.85|3883.15|3880.15|3882.45|3879.45|0
1647552600000|2022-03-17 21:30:00|3882.95|3879.95|3882.95|3879.95|3883.65|3880.65|3882.75|3879.75|0
1647552900000|2022-03-17 21:35:00|3883.25|3880.25|3883.85|3880.85|3884.05|3881.05|3883.05|3880.05|0
1647553200000|2022-03-17 21:40:00|3883.25|3880.25|3883.45|3880.45|3883.55|3880.55|3882.85|3879.85|0
1647553500000|2022-03-17 21:45:00|3883.55|3880.55|3883.45|3880.45|3883.65|3880.65|3883.45|3880.45|0
1647553800000|2022-03-17 21:50:00|3882.75|3879.75|3882.95|3879.95|3883.35|3880.35|3882.75|3879.75|0
1647554100000|2022-03-17 21:55:00|3883.15|3880.15|3883.85|3880.85|3883.85|3880.85|3883.05|3880.05|0
1647554400000|2022-03-17 22:00:00|3885.75|3882.75|3885.55|3882.55|3888.95|3885.95|3881.85|3878.85|0
1647554700000|2022-03-17 22:05:00|3886.05|3883.05|3883.15|3880.15|3886.05|3883.05|3880.05|3877.05|0
1647555000000|2022-03-17 22:10:00|3883.35|3880.35|3878.45|3875.45|3885.95|3882.95|3878.25|3875.25|0
1647555300000|2022-03-17 22:15:00|3878.65|3875.65|3875.85|3872.85|3880.35|3877.35|3875.35|3872.35|0
1647555600000|2022-03-17 22:20:00|3876.15|3873.15|3878.15|3875.15|3878.65|3875.65|3874.55|3871.55|0
1647555900000|2022-03-17 22:25:00|3877.75|3874.75|3878.15|3875.15|3878.45|3875.45|3877.45|3874.45|0
1647556200000|2022-03-17 22:30:00|3877.95|3874.95|3877.45|3874.45|3878.65|3875.65|3877.35|3874.35|0
1647556500000|2022-03-17 22:35:00|3877.65|3874.65|3877.45|3874.45|3879.45|3876.45|3877.35|3874.35|0
1647556800000|2022-03-17 22:40:00|3877.65|3874.65|3876.45|3873.45|3878.75|3875.75|3875.25|3872.25|0
1647557100000|2022-03-17 22:45:00|3876.35|3873.35|3875.85|3872.85|3876.85|3873.85|3874.35|3871.35|0
1647557400000|2022-03-17 22:50:00|3875.65|3872.65|3877.45|3874.45|3877.45|3874.45|3874.25|3871.25|0
1647557700000|2022-03-17 22:55:00|3877.35|3874.35|3875.25|3872.25|3877.75|3874.75|3871.95|3868.95|0
1647558000000|2022-03-17 23:00:00|3875.55|3872.55|3874.25|3871.25|3876.45|3873.45|3872.65|3869.65|0
1647558300000|2022-03-17 23:05:00|3874.35|3871.35|3874.75|3871.75|3876.15|3873.15|3873.55|3870.55|0
1647558600000|2022-03-17 23:10:00|3874.55|3871.55|3875.65|3872.65|3876.45|3873.45|3874.55|3871.55|0
1647558900000|2022-03-17 23:15:00|3876.15|3873.15|3876.85|3873.85|3878.15|3875.15|3875.05|3872.05|0
1647559200000|2022-03-17 23:20:00|3876.95|3873.95|3876.65|3873.65|3878.15|3875.15|3876.15|3873.15|0
1647559500000|2022-03-17 23:25:00|3876.85|3873.85|3877.15|3874.15|3877.75|3874.75|3874.25|3871.25|0
1647559800000|2022-03-17 23:30:00|3876.95|3873.95|3876.85|3873.85|3879.45|3876.45|3875.55|3872.55|0
1647560100000|2022-03-17 23:35:00|3876.65|3873.65|3877.75|3874.75|3878.15|3875.15|3876.15|3873.15|0
1647560400000|2022-03-17 23:40:00|3878.15|3875.15|3877.45|3874.45|3878.45|3875.45|3876.45|3873.45|0
1647560700000|2022-03-17 23:45:00|3876.85|3873.85|3877.75|3874.75|3878.15|3875.15|3876.15|3873.15|0
1647561000000|2022-03-17 23:50:00|3878.15|3875.15|3878.15|3875.15|3878.75|3875.75|3876.85|3873.85|0
1647561300000|2022-03-17 23:55:00|3877.95|3874.95|3875.85|3872.85|3878.45|3875.45|3875.55|3872.55|0
1647561600000|2022-03-18 00:00:00|3876.45|3873.45|3877.75|3874.75|3879.45|3876.45|3873.95|3870.95|0
1647561900000|2022-03-18 00:05:00|3877.95|3874.95|3884.25|3881.25|3884.65|3881.65|3877.15|3874.15|0
1647562200000|2022-03-18 00:10:00|3884.65|3881.65|3882.65|3879.65|3886.35|3883.35|3881.65|3878.65|0
1647562500000|2022-03-18 00:15:00|3882.95|3879.95|3874.25|3872.25|3884.75|3882.75|3872.45|3870.45|401
1647562800000|2022-03-18 00:20:00|3874.45|3872.45|3873.95|3871.95|3874.75|3872.75|3871.95|3869.95|457
1647563100000|2022-03-18 00:25:00|3873.75|3871.75|3871.95|3869.95|3873.95|3871.95|3870.25|3868.25|202
1647563400000|2022-03-18 00:30:00|3872.45|3870.45|3881.25|3879.25|3881.45|3879.45|3872.45|3870.45|314
1647563700000|2022-03-18 00:35:00|3880.95|3878.95|3877.95|3875.95|3881.95|3879.95|3877.95|3875.95|207
1647564000000|2022-03-18 00:40:00|3877.75|3875.75|3872.95|3870.95|3878.75|3876.75|3870.95|3868.95|96
1647564300000|2022-03-18 00:45:00|3872.75|3870.75|3866.95|3864.95|3875.75|3873.75|3865.95|3863.95|360
1647564600000|2022-03-18 00:50:00|3865.95|3863.95|3866.45|3864.45|3868.75|3866.75|3864.95|3862.95|212
1647564900000|2022-03-18 00:55:00|3865.75|3863.75|3865.25|3863.25|3867.75|3865.75|3864.25|3862.25|116
1647565200000|2022-03-18 01:00:00|3865.45|3863.45|3868.25|3866.25|3873.25|3871.25|3865.45|3863.45|394
1647565500000|2022-03-18 01:05:00|3867.95|3865.95|3861.75|3859.75|3868.25|3866.25|3861.45|3859.45|219
1647565800000|2022-03-18 01:10:00|3861.25|3859.25|3863.45|3861.45|3864.25|3862.25|3859.95|3857.95|150
1647566100000|2022-03-18 01:15:00|3863.25|3861.25|3861.95|3859.95|3865.95|3863.95|3860.25|3858.25|365
1647566400000|2022-03-18 01:20:00|3862.45|3860.45|3863.95|3861.95|3865.25|3863.25|3862.45|3860.45|158
1647566700000|2022-03-18 01:25:00|3863.75|3861.75|3861.95|3859.95|3865.45|3863.45|3860.45|3858.45|157
1647567000000|2022-03-18 01:30:00|3862.75|3860.75|3865.45|3863.45|3865.95|3863.95|3861.25|3859.25|263
1647567300000|2022-03-18 01:35:00|3865.25|3863.25|3862.95|3860.95|3866.45|3864.45|3861.95|3859.95|231
1647567600000|2022-03-18 01:40:00|3863.45|3861.45|3864.45|3862.45|3866.75|3864.75|3861.95|3859.95|228
1647567900000|2022-03-18 01:45:00|3864.25|3862.25|3869.45|3867.45|3870.95|3868.95|3864.25|3862.25|211
1647568200000|2022-03-18 01:50:00|3868.95|3866.95|3867.45|3865.45|3870.25|3868.25|3866.75|3864.75|140
1647568500000|2022-03-18 01:55:00|3867.75|3865.75|3867.45|3865.45|3868.45|3866.45|3866.25|3864.25|411
1647568800000|2022-03-18 02:00:00|3867.75|3865.75|3863.95|3861.95|3868.95|3866.95|3863.75|3861.75|131
1647569100000|2022-03-18 02:05:00|3863.75|3861.75|3861.75|3859.75|3864.25|3862.25|3857.95|3855.95|227
1647569400000|2022-03-18 02:10:00|3861.45|3859.45|3858.45|3856.45|3862.25|3860.25|3857.95|3855.95|201
1647569700000|2022-03-18 02:15:00|3857.95|3855.95|3858.45|3856.45|3859.75|3857.75|3855.95|3853.95|122
1647570000000|2022-03-18 02:20:00|3857.75|3855.75|3856.75|3854.75|3858.95|3856.95|3855.45|3853.45|92
1647570300000|2022-03-18 02:25:00|3856.25|3854.25|3859.95|3857.95|3860.25|3858.25|3856.25|3854.25|119
1647570600000|2022-03-18 02:30:00|3860.25|3858.25|3859.45|3857.45|3860.25|3858.25|3856.25|3854.25|71
1647570900000|2022-03-18 02:35:00|3860.45|3858.45|3856.95|3854.95|3860.75|3858.75|3856.75|3854.75|140
1647571200000|2022-03-18 02:40:00|3857.25|3855.25|3858.75|3856.75|3862.25|3860.25|3856.95|3854.95|59
1647571500000|2022-03-18 02:45:00|3859.95|3857.95|3863.45|3861.45|3864.25|3862.25|3859.25|3857.25|231
1647571800000|2022-03-18 02:50:00|3863.25|3861.25|3859.45|3857.45|3863.25|3861.25|3859.25|3857.25|35
1647572100000|2022-03-18 02:55:00|3859.25|3857.25|3860.25|3858.25|3860.75|3858.75|3857.95|3855.95|50
1647572400000|2022-03-18 03:00:00|3860.45|3858.45|3862.45|3860.45|3862.75|3860.75|3859.95|3857.95|34
1647572700000|2022-03-18 03:05:00|3862.25|3860.25|3862.95|3860.95|3863.45|3861.45|3861.45|3859.45|19
1647573000000|2022-03-18 03:10:00|3863.25|3861.25|3859.75|3857.75|3863.25|3861.25|3858.75|3856.75|101
1647573300000|2022-03-18 03:15:00|3859.45|3857.45|3856.75|3854.75|3860.45|3858.45|3856.75|3854.75|56
1647573600000|2022-03-18 03:20:00|3856.95|3854.95|3858.45|3856.45|3860.45|3858.45|3856.95|3854.95|106
1647573900000|2022-03-18 03:25:00|3857.95|3855.95|3859.45|3857.45|3860.25|3858.25|3857.75|3855.75|48
1647574200000|2022-03-18 03:30:00|3859.75|3857.75|3860.95|3858.95|3861.45|3859.45|3858.75|3856.75|30
1647574500000|2022-03-18 03:35:00|3861.25|3859.25|3857.95|3855.95|3862.25|3860.25|3857.95|3855.95|44
1647574800000|2022-03-18 03:40:00|3858.25|3856.25|3860.45|3858.45|3860.75|3858.75|3858.25|3856.25|125
1647575100000|2022-03-18 03:45:00|3860.75|3858.75|3861.95|3859.95|3862.95|3860.95|3860.25|3858.25|33
1647575400000|2022-03-18 03:50:00|3862.45|3860.45|3860.95|3858.95|3862.45|3860.45|3860.95|3858.95|56
1647575700000|2022-03-18 03:55:00|3861.25|3859.25|3863.95|3861.95|3864.45|3862.45|3860.75|3858.75|47
1647576000000|2022-03-18 04:00:00|3863.75|3861.75|3866.95|3864.95|3867.45|3865.45|3863.75|3861.75|238
1647576300000|2022-03-18 04:05:00|3867.25|3865.25|3869.25|3867.25|3870.25|3868.25|3867.25|3865.25|300
1647576600000|2022-03-18 04:10:00|3868.75|3866.75|3869.45|3867.45|3869.95|3867.95|3868.45|3866.45|197
1647576900000|2022-03-18 04:15:00|3869.75|3867.75|3867.95|3865.95|3871.95|3869.95|3867.95|3865.95|225
1647577200000|2022-03-18 04:20:00|3867.75|3865.75|3870.45|3868.45|3870.95|3868.95|3866.75|3864.75|65
1647577500000|2022-03-18 04:25:00|3870.25|3868.25|3868.95|3866.95|3870.25|3868.25|3868.45|3866.45|27
1647577800000|2022-03-18 04:30:00|3869.25|3867.25|3869.45|3867.45|3870.95|3868.95|3868.95|3866.95|42
1647578100000|2022-03-18 04:35:00|3869.25|3867.25|3869.95|3867.95|3869.95|3867.95|3868.95|3866.95|34
1647578400000|2022-03-18 04:40:00|3869.45|3867.45|3869.45|3867.45|3870.45|3868.45|3868.75|3866.75|34
1647578700000|2022-03-18 04:45:00|3869.25|3867.25|3865.45|3863.45|3870.25|3868.25|3865.25|3863.25|105
1647579000000|2022-03-18 04:50:00|3865.75|3863.75|3865.95|3863.95|3866.25|3864.25|3865.45|3863.45|11
1647579300000|2022-03-18 04:55:00|3866.25|3864.25|3865.95|3863.95|3866.45|3864.45|3865.75|3863.75|10
1647579600000|2022-03-18 05:00:00|3865.45|3863.45|3864.95|3862.95|3866.45|3864.45|3862.95|3860.95|89
1647579900000|2022-03-18 05:05:00|3864.75|3862.75|3864.95|3862.95|3868.45|3866.45|3860.95|3858.95|141
1647580200000|2022-03-18 05:10:00|3864.75|3862.75|3868.75|3866.75|3869.25|3867.25|3864.45|3862.45|119
1647580500000|2022-03-18 05:15:00|3868.95|3866.95|3870.45|3868.45|3870.95|3868.95|3868.95|3866.95|114
1647580800000|2022-03-18 05:20:00|3870.75|3868.75|3873.95|3871.95|3874.45|3872.45|3869.95|3867.95|129
1647581100000|2022-03-18 05:25:00|3873.75|3871.75|3872.95|3870.95|3874.75|3872.75|3871.75|3869.75|112
1647581400000|2022-03-18 05:30:00|3872.75|3870.75|3876.95|3874.95|3877.25|3875.25|3871.95|3869.95|189
1647581700000|2022-03-18 05:35:00|3876.75|3874.75|3878.95|3876.95|3879.45|3877.45|3875.95|3873.95|239
1647582000000|2022-03-18 05:40:00|3879.95|3877.95|3881.45|3879.45|3882.45|3880.45|3878.95|3876.95|242
1647582300000|2022-03-18 05:45:00|3881.25|3879.25|3882.25|3880.25|3883.25|3881.25|3879.45|3877.45|185
1647582600000|2022-03-18 05:50:00|3881.95|3879.95|3882.45|3880.45|3883.75|3881.75|3880.75|3878.75|253
1647582900000|2022-03-18 05:55:00|3882.75|3880.75|3884.95|3882.95|3886.75|3884.75|3880.95|3878.95|677
1647583200000|2022-03-18 06:00:00|3884.75|3882.75|3887.25|3885.25|3887.45|3885.45|3883.75|3881.75|218
1647583500000|2022-03-18 06:05:00|3886.75|3884.75|3888.45|3886.45|3888.75|3886.75|3885.95|3883.95|144
1647583800000|2022-03-18 06:10:00|3888.25|3886.25|3891.75|3889.75|3893.95|3891.95|3886.95|3884.95|404
1647584100000|2022-03-18 06:15:00|3891.45|3889.45|3891.95|3889.95|3892.45|3890.45|3887.75|3885.75|303
1647584400000|2022-03-18 06:20:00|3892.25|3890.25|3893.95|3891.95|3895.45|3893.45|3889.25|3887.25|465
1647584700000|2022-03-18 06:25:00|3893.75|3891.75|3892.95|3890.95|3895.25|3893.25|3892.45|3890.45|267
1647585000000|2022-03-18 06:30:00|3894.95|3892.95|3888.95|3886.95|3896.45|3894.45|3888.45|3886.45|637
1647585300000|2022-03-18 06:35:00|3888.75|3886.75|3892.25|3890.25|3893.45|3891.45|3886.25|3884.25|467
1647585600000|2022-03-18 06:40:00|3891.45|3889.45|3892.75|3890.75|3894.25|3892.25|3891.25|3889.25|1215
1647585900000|2022-03-18 06:45:00|3892.45|3890.45|3886.45|3884.45|3892.95|3890.95|3886.45|3884.45|372
1647586200000|2022-03-18 06:50:00|3886.75|3884.75|3882.95|3880.95|3886.75|3884.75|3881.75|3879.75|837
1647586500000|2022-03-18 06:55:00|3883.25|3881.25|3887.25|3885.25|3887.25|3885.25|3880.75|3878.75|922
1647586800000|2022-03-18 07:00:00|3887|3885.5|3886|3884.5|3891|3889.5|3880.7|3879.2|1885
1647587100000|2022-03-18 07:05:00|3886.5|3885|3881|3879.5|3886.5|3885|3876|3874.5|2315
1647587400000|2022-03-18 07:10:00|3881.2|3879.7|3884.5|3883|3884.5|3883|3879.5|3878|1531
1647587700000|2022-03-18 07:15:00|3884.2|3882.7|3879|3877.5|3887|3885.5|3878.5|3877|1655
1647588000000|2022-03-18 07:20:00|3878|3876.5|3882.5|3881|3884|3882.5|3878|3876.5|933
1647588300000|2022-03-18 07:25:00|3882.2|3880.7|3885|3883.5|3885.5|3884|3881|3879.5|1177
1647588600000|2022-03-18 07:30:00|3885.5|3884|3888|3886.5|3889.2|3887.7|3884.5|3883|1248
1647588900000|2022-03-18 07:35:00|3887.5|3886|3883.5|3882|3888|3886.5|3883.5|3882|2356
1647589200000|2022-03-18 07:40:00|3884|3882.5|3889.5|3888|3890.2|3888.7|3883.5|3882|1551
1647589500000|2022-03-18 07:45:00|3890|3888.5|3888.5|3887|3890.5|3889|3886|3884.5|2703
1647589800000|2022-03-18 07:50:00|3889|3887.5|3882|3880.5|3893|3891.5|3881.7|3880.2|4968
1647590100000|2022-03-18 07:55:00|3882.2|3880.7|3886.7|3885.2|3886.7|3885.2|3879.5|3878|2663
1647590400000|2022-03-18 08:00:00|3886.2|3884.7|3882.5|3881|3898|3896.5|3881|3879.5|16540
1647590700000|2022-03-18 08:05:00|3882.2|3880.7|3884|3882.5|3888.5|3887|3879.2|3877.7|10815
1647591000000|2022-03-18 08:10:00|3884.2|3882.7|3891|3889.5|3891.5|3890|3883|3881.5|7281
1647591300000|2022-03-18 08:15:00|3890.5|3889|3876.2|3874.7|3890.5|3889|3875.5|3874|10306
1647591600000|2022-03-18 08:20:00|3876.5|3875|3884.5|3883|3885|3883.5|3876.2|3874.7|8338
1647591900000|2022-03-18 08:25:00|3885|3883.5|3875|3873.5|3885.7|3884.2|3874.5|3873|11751
1647592200000|2022-03-18 08:30:00|3875.5|3874|3871|3869.5|3878.2|3876.7|3868.5|3867|11880
1647592500000|2022-03-18 08:35:00|3871.2|3869.7|3878|3876.5|3879.5|3878|3869|3867.5|12083
1647592800000|2022-03-18 08:40:00|3878.5|3877|3873|3871.5|3880.5|3879|3869|3867.5|6547
1647593100000|2022-03-18 08:45:00|3872.7|3871.2|3871|3869.5|3874|3872.5|3862.5|3861|15033
1647593400000|2022-03-18 08:50:00|3870.7|3869.2|3872.5|3871|3873.5|3872|3867.5|3866|10051
1647593700000|2022-03-18 08:55:00|3872.2|3870.7|3874|3872.5|3874|3872.5|3871|3869.5|10868
1647594000000|2022-03-18 09:00:00|3874.5|3873|3869.5|3868|3875|3873.5|3868.5|3867|7706
1647594300000|2022-03-18 09:05:00|3870|3868.5|3870.5|3869|3872|3870.5|3866|3864.5|10722
1647594600000|2022-03-18 09:10:00|3871|3869.5|3869.05|3867.55|3871.55|3870.05|3865.55|3864.05|7755
1647594900000|2022-03-18 09:15:00|3868.55|3867.05|3865.55|3864.05|3868.55|3867.05|3863.75|3862.25|7530
1647595200000|2022-03-18 09:20:00|3866.05|3864.55|3866.55|3865.05|3869.25|3867.75|3864.55|3863.05|4093
1647595500000|2022-03-18 09:25:00|3866.05|3864.55|3867.55|3866.05|3869.05|3867.55|3861.55|3860.05|8413
1647595800000|2022-03-18 09:30:00|3867.25|3865.75|3868.55|3867.05|3878.05|3876.55|3863.75|3862.25|13360
1647596100000|2022-03-18 09:35:00|3869.05|3867.55|3865.55|3864.05|3869.05|3867.55|3862.55|3861.05|4965
1647596400000|2022-03-18 09:40:00|3865.75|3864.25|3867.25|3865.75|3870.05|3868.55|3863.55|3862.05|8191
1647596700000|2022-03-18 09:45:00|3867.55|3866.05|3866.05|3864.55|3867.55|3866.05|3864.05|3862.55|15351
1647597000000|2022-03-18 09:50:00|3866.25|3864.75|3866.55|3865.05|3867.55|3866.05|3864.55|3863.05|11380
1647597300000|2022-03-18 09:55:00|3867.05|3865.55|3866.55|3865.05|3870.05|3868.55|3865.55|3864.05|4594
1647597600000|2022-03-18 10:00:00|3867.05|3865.55|3870.75|3869.25|3871.55|3870.05|3865.05|3863.55|4590
1647597900000|2022-03-18 10:05:00|3871.05|3869.55|3875.05|3873.55|3875.05|3873.55|3866.05|3864.55|6875
1647598200000|2022-03-18 10:10:00|3874.55|3873.05|3872.05|3870.55|3877.05|3875.55|3871.05|3869.55|12212
1647598500000|2022-03-18 10:15:00|3872.25|3870.75|3850.75|3849.25|3872.25|3870.75|3850.55|3849.05|16706
1647598800000|2022-03-18 10:20:00|3850.55|3849.05|3856.55|3855.05|3858.55|3857.05|3850.05|3848.55|10643
1647599100000|2022-03-18 10:25:00|3857.05|3855.55|3861.05|3859.55|3861.55|3860.05|3857.05|3855.55|9796
1647599400000|2022-03-18 10:30:00|3862.05|3860.55|3858.55|3857.05|3862.05|3860.55|3854.55|3853.05|8539
1647599700000|2022-03-18 10:35:00|3858.25|3856.75|3862.75|3861.25|3865.05|3863.55|3856.55|3855.05|10966
1647600000000|2022-03-18 10:40:00|3862.55|3861.05|3860.55|3859.05|3868.05|3866.55|3859.55|3858.05|10323
1647600300000|2022-03-18 10:45:00|3860.75|3859.25|3859.05|3857.55|3862.05|3860.55|3856.55|3855.05|7972
1647600600000|2022-03-18 10:50:00|3858.55|3857.05|3846.05|3844.55|3858.55|3857.05|3845.05|3843.55|23905
1647600900000|2022-03-18 10:55:00|3845.75|3844.25|3851.05|3849.55|3853.55|3852.05|3844.55|3843.05|26512
1647601200000|2022-03-18 11:00:00|3851.25|3849.75|3850.05|3848.55|3854.05|3852.55|3847.05|3845.55|9517
1647601500000|2022-03-18 11:05:00|3849.55|3848.05|3841.05|3839.55|3851.05|3849.55|3839.05|3837.55|9118
1647601800000|2022-03-18 11:10:00|3840.05|3838.55|3839.55|3838.05|3840.55|3839.05|3831.55|3830.05|8044
1647602100000|2022-03-18 11:15:00|3840.25|3838.75|3840.05|3838.55|3843.75|3842.25|3839.55|3838.05|6027
1647602400000|2022-03-18 11:20:00|3839.05|3837.55|3835.05|3833.55|3841.55|3840.05|3833.05|3831.55|5209
1647602700000|2022-03-18 11:25:00|3835.55|3834.05|3832.05|3830.55|3836.05|3834.55|3821.75|3820.25|10420
1647603000000|2022-03-18 11:30:00|3831.55|3830.05|3836.05|3834.55|3836.55|3835.05|3831.55|3830.05|5428
1647603300000|2022-03-18 11:35:00|3835.55|3834.05|3841.05|3839.55|3843.05|3841.55|3834.55|3833.05|6707
1647603600000|2022-03-18 11:40:00|3840.55|3839.05|3844.55|3843.05|3845.55|3844.05|3839.55|3838.05|4370
1647603900000|2022-03-18 11:45:00|3844.25|3842.75|3842.05|3840.55|3844.55|3843.05|3838.55|3837.05|4401
1647604200000|2022-03-18 11:50:00|3841.55|3840.05|3837.55|3836.05|3841.55|3840.05|3836.05|3834.55|3449
1647604500000|2022-03-18 11:55:00|3837.75|3836.25|3829.25|3827.75|3840.05|3838.55|3828.25|3826.75|10788
1647604800000|2022-03-18 12:00:00|3829.05|3827.55|3847.55|3846.05|3848.05|3846.55|3828.05|3826.55|13210
1647605100000|2022-03-18 12:05:00|3848.05|3846.55|3842.05|3840.55|3851.05|3849.55|3841.05|3839.55|11763
1647605400000|2022-03-18 12:10:00|3842.55|3841.05|3842.25|3840.75|3844.55|3843.05|3840.05|3838.55|2815
1647605700000|2022-03-18 12:15:00|3842.55|3841.05|3843.05|3841.55|3843.05|3841.55|3838.55|3837.05|4370
1647606000000|2022-03-18 12:20:00|3842.55|3841.05|3848.25|3846.75|3849.25|3847.75|3842.25|3840.75|3810
1647606300000|2022-03-18 12:25:00|3848.05|3846.55|3848.55|3847.05|3849.55|3848.05|3845.05|3843.55|2871
1647606600000|2022-03-18 12:30:00|3848.75|3847.25|3846.55|3845.05|3849.25|3847.75|3845.55|3844.05|2302
1647606900000|2022-03-18 12:35:00|3847.05|3845.55|3852.55|3851.05|3853.05|3851.55|3846.25|3844.75|4516
1647607200000|2022-03-18 12:40:00|3852.73|3851.23|3857.73|3856.23|3859.23|3857.73|3851.73|3850.23|3807
1647607500000|2022-03-18 12:45:00|3858.43|3856.93|3853.23|3851.73|3860.23|3858.73|3852.23|3850.73|3617
1647607800000|2022-03-18 12:50:00|3852.73|3851.23|3848.73|3847.23|3852.73|3851.23|3846.23|3844.73|4367
1647608100000|2022-03-18 12:55:00|3848.23|3846.73|3850.23|3848.73|3851.23|3849.73|3848.23|3846.73|4925
1647608400000|2022-03-18 13:00:00|3850.43|3848.93|3850.73|3849.23|3853.23|3851.73|3848.23|3846.73|1388
1647608700000|2022-03-18 13:05:00|3850.43|3848.93|3846.73|3845.23|3853.23|3851.73|3845.73|3844.23|3813
1647609000000|2022-03-18 13:10:00|3847.23|3845.73|3847.23|3845.73|3849.23|3847.73|3845.73|3844.23|1250
1647609300000|2022-03-18 13:15:00|3847.43|3845.93|3848.23|3846.73|3848.73|3847.23|3845.73|3844.23|2015
1647609600000|2022-03-18 13:20:00|3847.73|3846.23|3848.73|3847.23|3849.73|3848.23|3845.73|3844.23|2061
1647609900000|2022-03-18 13:25:00|3849.23|3847.73|3851.23|3849.73|3853.23|3851.73|3842.23|3840.73|6555
1647610200000|2022-03-18 13:30:00|3851.43|3849.93|3845.23|3843.73|3854.23|3852.73|3841.73|3840.23|9830
1647610500000|2022-03-18 13:35:00|3844.93|3843.43|3852.23|3850.73|3857.73|3856.23|3842.23|3840.73|4542
1647610800000|2022-03-18 13:40:00|3852.73|3851.23|3858.73|3857.23|3859.23|3857.73|3849.73|3848.23|5398
1647611100000|2022-03-18 13:45:00|3858.93|3857.43|3862.23|3860.73|3863.23|3861.73|3856.73|3855.23|8209
1647611400000|2022-03-18 13:50:00|3862.43|3860.93|3858.73|3857.23|3865.73|3864.23|3858.23|3856.73|4099
1647611700000|2022-03-18 13:55:00|3859.23|3857.73|3869.23|3867.73|3869.73|3868.23|3858.23|3856.73|10473
1647612000000|2022-03-18 14:00:00|3869.73|3868.23|3876.23|3874.73|3876.73|3875.23|3866.73|3865.23|9799
1647612300000|2022-03-18 14:05:00|3875.73|3874.23|3878.73|3877.23|3878.93|3877.43|3872.73|3871.23|6399
1647612600000|2022-03-18 14:10:00|3879.23|3877.73|3877.43|3875.93|3882.73|3881.23|3877.23|3875.73|7859
1647612900000|2022-03-18 14:15:00|3877.73|3876.23|3870.73|3869.23|3877.73|3876.23|3869.73|3868.23|8322
1647613200000|2022-03-18 14:20:00|3870.43|3868.93|3870.73|3869.23|3874.73|3873.23|3866.23|3864.73|6588
1647613500000|2022-03-18 14:25:00|3871.23|3869.73|3870.23|3868.73|3871.73|3870.23|3868.23|3866.73|4058
1647613800000|2022-03-18 14:30:00|3869.93|3868.43|3872.23|3870.73|3874.73|3873.23|3869.73|3868.23|3524
1647614100000|2022-03-18 14:35:00|3871.73|3870.23|3872.23|3870.73|3874.23|3872.73|3868.23|3866.73|4119
1647614400000|2022-03-18 14:40:00|3872.73|3871.23|3876.73|3875.23|3877.93|3876.43|3868.23|3866.73|3913
1647614700000|2022-03-18 14:45:00|3877.23|3875.73|3882.23|3880.73|3884.23|3882.73|3876.93|3875.43|9399
1647615000000|2022-03-18 14:50:00|3882.73|3881.23|3881.73|3880.23|3882.73|3881.23|3876.73|3875.23|16753
1647615300000|2022-03-18 14:55:00|3881.93|3880.43|3886.23|3884.73|3886.23|3884.73|3878.93|3877.43|5897
1647615600000|2022-03-18 15:00:00|3885.73|3884.23|3891.73|3890.23|3893.73|3892.23|3882.23|3880.73|9052
1647615900000|2022-03-18 15:05:00|3891.23|3889.73|3890.23|3888.73|3893.23|3891.73|3889.23|3887.73|5827
1647616200000|2022-03-18 15:10:00|3890.52|3889.02|3888.52|3887.02|3892.52|3891.02|3886.02|3884.52|7050
1647616500000|2022-03-18 15:15:00|3888.02|3886.52|3887.02|3885.52|3889.02|3887.52|3880.52|3879.02|5949
1647616800000|2022-03-18 15:20:00|3886.22|3884.72|3882.02|3880.52|3886.52|3885.02|3881.52|3880.02|4160
1647617100000|2022-03-18 15:25:00|3882.52|3881.02|3879.52|3878.02|3884.02|3882.52|3877.52|3876.02|6516
1647617400000|2022-03-18 15:30:00|3879.72|3878.22|3884.02|3882.52|3885.02|3883.52|3879.72|3878.22|2718
1647617700000|2022-03-18 15:35:00|3883.52|3882.02|3889.02|3887.52|3895.02|3893.52|3881.22|3879.72|13902
1647618000000|2022-03-18 15:40:00|3889.22|3887.72|3889.52|3888.02|3891.02|3889.52|3885.52|3884.02|4409
1647618300000|2022-03-18 15:45:00|3890.02|3888.52|3891.52|3890.02|3892.52|3891.02|3888.52|3887.02|3693
1647618600000|2022-03-18 15:50:00|3892.02|3890.52|3889.52|3888.02|3896.02|3894.52|3889.52|3888.02|5921
1647618900000|2022-03-18 15:55:00|3890.02|3888.52|3894.22|3892.72|3897.22|3895.72|3890.02|3888.52|10851
1647619200000|2022-03-18 16:00:00|3894.52|3893.02|3892.52|3891.02|3896.02|3894.52|3890.52|3889.02|4662
1647619500000|2022-03-18 16:05:00|3893.02|3891.52|3892.52|3891.02|3895.02|3893.52|3891.72|3890.22|5254
1647619800000|2022-03-18 16:10:00|3893.02|3891.52|3891.02|3889.52|3895.02|3893.52|3891.02|3889.52|5312
1647620100000|2022-03-18 16:15:00|3891.52|3890.02|3892.02|3890.52|3894.52|3893.02|3891.02|3889.52|5857
1647620400000|2022-03-18 16:20:00|3892.22|3890.72|3892.02|3890.52|3892.52|3891.02|3887.72|3886.22|6927
1647620700000|2022-03-18 16:25:00|3892.52|3891.02|3894.52|3893.02|3895.52|3894.02|3890.52|3889.02|15051
1647621000000|2022-03-18 16:30:00|3895.02|3893.52|3902.02|3900.52|3906.02|3904.52|3892.02|3890.52|53172
1647621300000|2022-03-18 16:35:00|3902.52|3901.02|3911.52|3910.02|3916.52|3915.02|3902.22|3900.72|38786
1647621600000|2022-03-18 16:40:00|3912.52|3911.02|3916.52|3915.02|3917.02|3915.52|3911.22|3909.72|11975
1647621900000|2022-03-18 16:45:00|3916.02|3914.52|3912.02|3910.52|3916.22|3914.72|3910.22|3908.72|5428
1647622200000|2022-03-18 16:50:00|3912.22|3910.72|3911.52|3910.02|3914.52|3913.02|3910.52|3909.02|4639
1647622500000|2022-03-18 16:55:00|3912.02|3910.52|3908.02|3906.52|3912.52|3911.02|3907.52|3906.02|4073
1647622800000|2022-03-18 17:00:00|3907.52|3906.02|3905.72|3904.22|3909.02|3907.52|3904.52|3903.02|2461
1647623100000|2022-03-18 17:05:00|3905.52|3904.02|3911.52|3910.02|3914.02|3912.52|3905.02|3903.52|2976
1647623400000|2022-03-18 17:10:00|3911.02|3909.52|3914.52|3913.02|3916.02|3914.52|3910.72|3909.22|2515
1647623700000|2022-03-18 17:15:00|3914.02|3912.52|3914.02|3912.52|3920.02|3918.52|3913.02|3911.52|3956
1647624000000|2022-03-18 17:20:00|3914.52|3913.02|3917.02|3915.52|3918.52|3917.02|3912.52|3911.02|1910
1647624300000|2022-03-18 17:25:00|3916.52|3915.02|3920.02|3918.52|3920.72|3919.22|3916.52|3915.02|1143
1647624600000|2022-03-18 17:30:00|3919.52|3918.02|3920.02|3918.52|3920.02|3918.52|3915.02|3913.52|2821
1647624900000|2022-03-18 17:35:00|3919.52|3918.02|3919.52|3918.02|3920.02|3918.52|3918.02|3916.52|1575
1647625200000|2022-03-18 17:40:00|3919.02|3917.52|3917.02|3915.52|3919.22|3917.72|3916.52|3915.02|940
1647625500000|2022-03-18 17:45:00|3917.52|3916.02|3917.52|3916.02|3918.52|3917.02|3916.52|3915.02|2470
1647625800000|2022-03-18 17:50:00|3917.02|3915.52|3918.72|3917.22|3918.72|3917.22|3915.52|3914.02|1130
1647626100000|2022-03-18 17:55:00|3919.02|3917.52|3921.52|3920.02|3924.02|3922.52|3918.52|3917.02|3189
1647626400000|2022-03-18 18:00:00|3922.72|3921.22|3920.52|3919.02|3924.02|3922.52|3920.52|3919.02|2020
1647626700000|2022-03-18 18:05:00|3921.02|3919.52|3917.02|3915.52|3921.02|3919.52|3914.52|3913.02|2886
1647627000000|2022-03-18 18:10:00|3916.52|3915.02|3917.52|3916.02|3917.52|3916.02|3914.52|3913.02|853
1647627300000|2022-03-18 18:15:00|3917.22|3915.72|3915.22|3913.72|3919.02|3917.52|3914.72|3913.22|1360
1647627600000|2022-03-18 18:20:00|3915.02|3913.52|3917.02|3915.52|3917.02|3915.52|3913.02|3911.52|906
1647627900000|2022-03-18 18:25:00|3916.22|3914.72|3916.52|3915.02|3917.02|3915.52|3914.02|3912.52|977
1647628200000|2022-03-18 18:30:00|3916.72|3915.22|3916.02|3914.52|3917.02|3915.52|3914.02|3912.52|1289
1647628500000|2022-03-18 18:35:00|3915.52|3914.02|3920.02|3918.52|3920.22|3918.72|3915.52|3914.02|665
1647628800000|2022-03-18 18:40:00|3919.52|3918.02|3916.02|3914.52|3921.52|3920.02|3915.52|3914.02|1065
1647629100000|2022-03-18 18:45:00|3916.52|3915.02|3919.52|3918.02|3920.02|3918.52|3916.02|3914.52|541
1647629400000|2022-03-18 18:50:00|3920.02|3918.52|3919.52|3918.02|3921.52|3920.02|3917.52|3916.02|487
1647629700000|2022-03-18 18:55:00|3919.02|3917.52|3919.52|3918.02|3920.22|3918.72|3917.02|3915.52|514
1647630000000|2022-03-18 19:00:00|3919.02|3917.52|3920.52|3919.02|3921.02|3919.52|3918.52|3917.02|771
1647630300000|2022-03-18 19:05:00|3920.22|3918.72|3923.02|3921.52|3923.02|3921.52|3920.02|3918.52|402
1647630600000|2022-03-18 19:10:00|3923.52|3922.02|3923.52|3922.02|3924.02|3922.52|3922.02|3920.52|629
1647630900000|2022-03-18 19:15:00|3923.02|3921.52|3925.02|3923.52|3925.22|3923.72|3923.02|3921.52|397
1647631200000|2022-03-18 19:20:00|3925.52|3924.02|3926.02|3924.52|3926.02|3924.52|3924.02|3922.52|766
1647631500000|2022-03-18 19:25:00|3926.22|3924.72|3925.02|3923.52|3927.52|3926.02|3925.02|3923.52|708
1647631800000|2022-03-18 19:30:00|3925.52|3924.02|3930.02|3928.52|3930.22|3928.72|3925.02|3923.52|974
1647632100000|2022-03-18 19:35:00|3930.52|3929.02|3922.02|3920.52|3930.52|3929.02|3921.02|3919.52|1652
1647632400000|2022-03-18 19:40:00|3921.52|3920.02|3924.02|3922.52|3925.22|3923.72|3920.72|3919.22|1112
1647632700000|2022-03-18 19:45:00|3923.72|3922.22|3918.02|3916.52|3924.02|3922.52|3917.52|3916.02|2086
1647633000000|2022-03-18 19:50:00|3917.52|3916.02|3915.52|3914.02|3919.52|3918.02|3913.52|3912.02|2834
1647633300000|2022-03-18 19:55:00|3915.72|3914.22|3923.22|3921.72|3925.02|3923.52|3915.52|3914.02|4312
1647633600000|2022-03-18 20:00:00|3924.02|3922.52|3924.02|3922.52|3927.72|3926.22|3921.52|3920.02|1041
1647633900000|2022-03-18 20:05:00|3923.52|3922.02|3921.52|3920.02|3924.52|3923.02|3921.52|3920.02|358
1647634200000|2022-03-18 20:10:00|3921.22|3919.72|3921.52|3920.02|3922.52|3921.02|3919.52|3918.02|404
1647634500000|2022-03-18 20:15:00|3921.72|3920.22|3922.52|3921.02|3923.22|3921.72|3921.72|3920.22|73
1647634800000|2022-03-18 20:20:00|3922.02|3920.52|3926.52|3925.02|3926.52|3925.02|3921.52|3920.02|232
1647635100000|2022-03-18 20:25:00|3926.02|3924.52|3925.52|3924.02|3926.72|3925.22|3924.52|3923.02|151
1647635400000|2022-03-18 20:30:00|3925.02|3923.52|3925.52|3924.02|3926.02|3924.52|3923.52|3922.02|133
1647635700000|2022-03-18 20:35:00|3925.02|3923.52|3924.22|3922.72|3926.52|3925.02|3924.02|3922.52|354
1647636000000|2022-03-18 20:40:00|3924.02|3922.52|3924.52|3923.02|3926.02|3924.52|3922.72|3921.22|361
1647636300000|2022-03-18 20:45:00|3924.72|3923.22|3922.52|3921.02|3925.22|3923.72|3921.52|3920.02|296
1647636600000|2022-03-18 20:50:00|3922.72|3921.22|3922.02|3920.52|3923.02|3921.52|3921.52|3920.02|396
1647636900000|2022-03-18 20:55:00|3921.72|3920.22|3920.52|3919.02|3922.52|3921.02|3920.52|3919.02|680
1647813600000|2022-03-20 22:00:00|3912.37|3909.37|3913.87|3910.87|3914.17|3911.17|3908.37|3905.37|0
1647813900000|2022-03-20 22:05:00|3914.07|3911.07|3913.87|3910.87|3914.47|3911.47|3911.57|3908.57|0
1647814200000|2022-03-20 22:10:00|3914.17|3911.17|3918.37|3915.37|3918.97|3915.97|3914.07|3911.07|0
1647814500000|2022-03-20 22:15:00|3918.57|3915.57|3911.57|3908.57|3918.87|3915.87|3911.27|3908.27|0
1647814800000|2022-03-20 22:20:00|3911.77|3908.77|3911.57|3908.57|3913.27|3910.27|3909.97|3906.97|0
1647815100000|2022-03-20 22:25:00|3911.97|3908.97|3911.97|3908.97|3913.27|3910.27|3910.67|3907.67|0
1647815400000|2022-03-20 22:30:00|3912.27|3909.27|3909.67|3906.67|3913.27|3910.27|3909.67|3906.67|0
1647815700000|2022-03-20 22:35:00|3909.87|3906.87|3908.67|3905.67|3911.27|3908.27|3908.67|3905.67|0
1647816000000|2022-03-20 22:40:00|3908.87|3905.87|3911.47|3908.47|3911.97|3908.97|3907.87|3904.87|0
1647816300000|2022-03-20 22:45:00|3911.27|3908.27|3911.57|3908.57|3915.47|3912.47|3910.17|3907.17|0
1647816600000|2022-03-20 22:50:00|3911.97|3908.97|3910.97|3907.97|3911.97|3908.97|3909.37|3906.37|0
1647816900000|2022-03-20 22:55:00|3911.27|3908.27|3910.37|3907.37|3912.07|3909.07|3909.37|3906.37|0
1647817200000|2022-03-20 23:00:00|3909.67|3906.67|3909.37|3906.37|3910.67|3907.67|3908.67|3905.67|0
1647817500000|2022-03-20 23:05:00|3909.27|3906.27|3910.37|3907.37|3911.37|3908.37|3908.77|3905.77|0
1647817800000|2022-03-20 23:10:00|3910.07|3907.07|3908.77|3905.77|3910.07|3907.07|3908.77|3905.77|0
1647818100000|2022-03-20 23:15:00|3908.87|3905.87|3910.47|3907.47|3910.97|3907.97|3908.87|3905.87|0
1647818400000|2022-03-20 23:20:00|3910.37|3907.37|3909.07|3906.07|3910.47|3907.47|3908.47|3905.47|0
1647818700000|2022-03-20 23:25:00|3908.87|3905.87|3909.87|3906.87|3910.07|3907.07|3908.07|3905.07|0
1647819000000|2022-03-20 23:30:00|3910.07|3907.07|3906.17|3903.17|3910.67|3907.67|3905.87|3902.87|0
1647819300000|2022-03-20 23:35:00|3906.47|3903.47|3907.77|3904.77|3907.77|3904.77|3905.97|3902.97|0
1647819600000|2022-03-20 23:40:00|3908.07|3905.07|3907.97|3904.97|3909.37|3906.37|3907.17|3904.17|0
1647819900000|2022-03-20 23:45:00|3908.07|3905.07|3906.37|3903.37|3908.07|3905.07|3905.87|3902.87|0
1647820200000|2022-03-20 23:50:00|3906.47|3903.47|3906.87|3903.87|3906.87|3903.87|3905.87|3902.87|0
1647820500000|2022-03-20 23:55:00|3906.47|3903.47|3905.57|3902.57|3906.47|3903.47|3904.57|3901.57|0
1647820800000|2022-03-21 00:00:00|3905.67|3902.67|3905.87|3902.87|3906.87|3903.87|3904.57|3901.57|0
1647821100000|2022-03-21 00:05:00|3905.57|3902.57|3902.67|3899.67|3905.57|3902.57|3902.67|3899.67|0
1647821400000|2022-03-21 00:10:00|3902.47|3899.47|3905.17|3902.17|3905.27|3902.27|3902.37|3899.37|0
1647821700000|2022-03-21 00:15:00|3905.27|3902.27|3892.47|3890.47|3905.27|3902.27|3888.97|3886.97|980
1647822000000|2022-03-21 00:20:00|3892.97|3890.97|3892.47|3890.47|3894.47|3892.47|3885.97|3883.97|444
1647822300000|2022-03-21 00:25:00|3891.97|3889.97|3890.47|3888.47|3891.97|3889.97|3887.97|3885.97|85
1647822600000|2022-03-21 00:30:00|3889.97|3887.97|3893.97|3891.97|3893.97|3891.97|3887.47|3885.47|141
1647822900000|2022-03-21 00:35:00|3893.47|3891.47|3892.47|3890.47|3894.97|3892.97|3891.47|3889.47|117
1647823200000|2022-03-21 00:40:00|3891.97|3889.97|3892.47|3890.47|3892.47|3890.47|3889.47|3887.47|264
1647823500000|2022-03-21 00:45:00|3893.47|3891.47|3891.97|3889.97|3895.47|3893.47|3890.47|3888.47|193
1647823800000|2022-03-21 00:50:00|3891.47|3889.47|3892.47|3890.47|3894.97|3892.97|3890.47|3888.47|301
1647824100000|2022-03-21 00:55:00|3891.97|3889.97|3891.97|3889.97|3892.97|3890.97|3890.47|3888.47|167
1647824400000|2022-03-21 01:00:00|3892.47|3890.47|3895.47|3893.47|3899.47|3897.47|3892.47|3890.47|338
1647824700000|2022-03-21 01:05:00|3894.47|3892.47|3895.97|3893.97|3895.97|3893.97|3892.47|3890.47|103
1647825000000|2022-03-21 01:10:00|3895.47|3893.47|3893.47|3891.47|3895.47|3893.47|3891.97|3889.97|72
1647825300000|2022-03-21 01:15:00|3892.97|3890.97|3889.97|3887.97|3893.47|3891.47|3889.97|3887.97|87
1647825600000|2022-03-21 01:20:00|3889.47|3887.47|3890.47|3888.47|3892.47|3890.47|3888.47|3886.47|110
1647825900000|2022-03-21 01:25:00|3889.97|3887.97|3887.47|3885.47|3890.47|3888.47|3887.47|3885.47|195
1647826200000|2022-03-21 01:30:00|3887.97|3885.97|3886.97|3884.97|3889.47|3887.47|3886.47|3884.47|74
1647826500000|2022-03-21 01:35:00|3886.47|3884.47|3887.97|3885.97|3888.47|3886.47|3885.97|3883.97|127
1647826800000|2022-03-21 01:40:00|3888.97|3886.97|3883.47|3881.47|3888.97|3886.97|3880.97|3878.97|454
1647827100000|2022-03-21 01:45:00|3881.97|3879.97|3883.47|3881.47|3883.47|3881.47|3880.47|3878.47|178
1647827400000|2022-03-21 01:50:00|3882.97|3880.97|3881.47|3879.47|3882.97|3880.97|3879.97|3877.97|95
1647827700000|2022-03-21 01:55:00|3880.47|3878.47|3879.97|3877.97|3882.47|3880.47|3879.47|3877.47|80
1647828000000|2022-03-21 02:00:00|3879.47|3877.47|3880.97|3878.97|3882.47|3880.47|3878.47|3876.47|196
1647828300000|2022-03-21 02:05:00|3880.47|3878.47|3883.47|3881.47|3883.97|3881.97|3879.47|3877.47|94
1647828600000|2022-03-21 02:10:00|3882.97|3880.97|3886.47|3884.47|3886.47|3884.47|3882.97|3880.97|110
1647828900000|2022-03-21 02:15:00|3885.47|3883.47|3883.47|3881.47|3885.97|3883.97|3883.47|3881.47|78
1647829200000|2022-03-21 02:20:00|3884.47|3882.47|3884.97|3882.97|3885.47|3883.47|3883.47|3881.47|96
1647829500000|2022-03-21 02:25:00|3884.47|3882.47|3883.47|3881.47|3885.47|3883.47|3883.47|3881.47|41
1647829800000|2022-03-21 02:30:00|3882.47|3880.47|3880.47|3878.47|3882.47|3880.47|3879.47|3877.47|230
1647830100000|2022-03-21 02:35:00|3879.97|3877.97|3879.97|3877.97|3880.47|3878.47|3879.47|3877.47|56
1647830400000|2022-03-21 02:40:00|3879.47|3877.47|3881.47|3879.47|3881.47|3879.47|3878.47|3876.47|53
1647830700000|2022-03-21 02:45:00|3880.47|3878.47|3877.47|3875.47|3881.47|3879.47|3877.47|3875.47|56
1647831000000|2022-03-21 02:50:00|3878.47|3876.47|3878.47|3876.47|3879.47|3877.47|3877.47|3875.47|58
1647831300000|2022-03-21 02:55:00|3879.47|3877.47|3879.47|3877.47|3880.47|3878.47|3878.47|3876.47|78
1647831600000|2022-03-21 03:00:00|||||||||7
1647831900000|2022-03-21 03:05:00|3880.47|3878.47|3879.97|3877.97|3880.47|3878.47|3879.47|3877.47|41
1647832200000|2022-03-21 03:10:00|3880.47|3878.47|3881.47|3879.47|3881.47|3879.47|3879.97|3877.97|17
1647832500000|2022-03-21 03:15:00|3880.97|3878.97|3880.97|3878.97|3881.97|3879.97|3880.97|3878.97|15
1647832800000|2022-03-21 03:20:00|3880.47|3878.47|3881.47|3879.47|3881.97|3879.97|3879.47|3877.47|48
1647833100000|2022-03-21 03:25:00|3880.47|3878.47|3879.97|3877.97|3880.47|3878.47|3879.47|3877.47|26
1647833400000|2022-03-21 03:30:00|3879.47|3877.47|3879.97|3877.97|3879.97|3877.97|3879.47|3877.47|4
1647833700000|2022-03-21 03:35:00|3879.47|3877.47|3882.47|3880.47|3882.47|3880.47|3879.47|3877.47|156
1647834000000|2022-03-21 03:40:00|3883.47|3881.47|3883.47|3881.47|3883.97|3881.97|3882.97|3880.97|36
1647834300000|2022-03-21 03:45:00|3884.47|3882.47|3881.47|3879.47|3884.47|3882.47|3881.47|3879.47|79
1647834600000|2022-03-21 03:50:00|||||||||4
1647834900000|2022-03-21 03:55:00|3880.97|3878.97|3880.47|3878.47|3880.97|3878.97|3880.47|3878.47|17
1647835200000|2022-03-21 04:00:00|3881.47|3879.47|3880.47|3878.47|3882.97|3880.97|3880.47|3878.47|102
1647835500000|2022-03-21 04:05:00|3880.97|3878.97|3880.47|3878.47|3881.47|3879.47|3880.47|3878.47|19
1647835800000|2022-03-21 04:10:00|3878.47|3876.47|3878.47|3876.47|3879.47|3877.47|3878.47|3876.47|136
1647836100000|2022-03-21 04:15:00|3877.97|3875.97|3877.47|3875.47|3878.47|3876.47|3875.97|3873.97|51
1647836400000|2022-03-21 04:20:00|3876.47|3874.47|3876.47|3874.47|3876.47|3874.47|3876.47|3874.47|134
1647836700000|2022-03-21 04:25:00|3876.97|3874.97|3876.47|3874.47|3876.97|3874.97|3875.97|3873.97|235
1647837000000|2022-03-21 04:30:00|3875.97|3873.97|3875.97|3873.97|3876.47|3874.47|3875.97|3873.97|18
1647837300000|2022-03-21 04:35:00|3875.47|3873.47|3876.47|3874.47|3876.47|3874.47|3875.47|3873.47|9
1647837600000|2022-03-21 04:40:00|3875.97|3873.97|3876.47|3874.47|3876.47|3874.47|3875.47|3873.47|3
1647837900000|2022-03-21 04:45:00|||||||||2
1647838200000|2022-03-21 04:50:00|3875.97|3873.97|3875.47|3873.47|3876.47|3874.47|3875.47|3873.47|15
1647838500000|2022-03-21 04:55:00|3874.97|3872.97|3874.47|3872.47|3875.47|3873.47|3872.97|3870.97|246
1647838800000|2022-03-21 05:00:00|3875.47|3873.47|3873.97|3871.97|3875.97|3873.97|3873.97|3871.97|108
1647839100000|2022-03-21 05:05:00|3874.47|3872.47|3872.47|3870.47|3874.97|3872.97|3870.97|3868.97|471
1647839400000|2022-03-21 05:10:00|3871.97|3869.97|3872.47|3870.47|3873.47|3871.47|3870.47|3868.47|99
1647839700000|2022-03-21 05:15:00|3871.47|3869.47|3868.47|3866.47|3871.97|3869.97|3868.47|3866.47|206
1647840000000|2022-03-21 05:20:00|3870.47|3868.47|3872.47|3870.47|3872.47|3870.47|3869.47|3867.47|380
1647840300000|2022-03-21 05:25:00|3870.97|3868.97|3875.47|3873.47|3875.47|3873.47|3870.97|3868.97|152
1647840600000|2022-03-21 05:30:00|3874.97|3872.97|3873.47|3871.47|3875.47|3873.47|3872.47|3870.47|34
1647840900000|2022-03-21 05:35:00|3873.97|3871.97|3872.47|3870.47|3873.97|3871.97|3871.97|3869.97|35
1647841200000|2022-03-21 05:40:00|3871.97|3869.97|3869.47|3867.47|3872.47|3870.47|3868.47|3866.47|104
1647841500000|2022-03-21 05:45:00|3869.97|3867.97|3868.47|3866.47|3870.47|3868.47|3868.47|3866.47|53
1647841800000|2022-03-21 05:50:00|3869.47|3867.47|3874.47|3872.47|3874.97|3872.97|3869.47|3867.47|123
1647842100000|2022-03-21 05:55:00|3874.97|3872.97|3876.47|3874.47|3877.47|3875.47|3874.97|3872.97|189
1647842400000|2022-03-21 06:00:00|3877.47|3875.47|3880.47|3878.47|3881.47|3879.47|3876.97|3874.97|252
1647842700000|2022-03-21 06:05:00|3879.97|3877.97|3878.97|3876.97|3880.47|3878.47|3878.47|3876.47|90
1647843000000|2022-03-21 06:10:00|3878.47|3876.47|3880.47|3878.47|3880.97|3878.97|3878.47|3876.47|63
1647843300000|2022-03-21 06:15:00|3879.47|3877.47|3878.47|3876.47|3879.47|3877.47|3877.47|3875.47|78
1647843600000|2022-03-21 06:20:00|3878.97|3876.97|3879.47|3877.47|3879.47|3877.47|3877.47|3875.47|112
1647843900000|2022-03-21 06:25:00|3878.47|3876.47|3880.47|3878.47|3880.47|3878.47|3876.97|3874.97|166
1647844200000|2022-03-21 06:30:00|3878.97|3876.97|3880.47|3878.47|3880.47|3878.47|3878.47|3876.47|53
1647844500000|2022-03-21 06:35:00|3879.97|3877.97|3888.47|3886.47|3890.47|3888.47|3879.97|3877.97|392
1647844800000|2022-03-21 06:40:00|3887.97|3885.97|3886.97|3884.97|3888.97|3886.97|3886.47|3884.47|130
1647845100000|2022-03-21 06:45:00|3886.47|3884.47|3884.47|3882.47|3886.47|3884.47|3882.47|3880.47|197
1647845400000|2022-03-21 06:50:00|3884.97|3882.97|3886.47|3884.47|3886.47|3884.47|3883.47|3881.47|166
1647845700000|2022-03-21 06:55:00|3887.47|3885.47|3887.97|3885.97|3889.47|3887.47|3884.97|3882.97|409
1647846000000|2022-03-21 07:00:00|3887.72|3886.22|3888.22|3886.72|3893.72|3892.22|3887.22|3885.72|1487
1647846300000|2022-03-21 07:05:00|3888.72|3887.22|3888.22|3886.72|3890.22|3888.72|3887.22|3885.72|441
1647846600000|2022-03-21 07:10:00|3888.72|3887.22|3894.22|3892.72|3896.72|3895.22|3888.22|3886.72|690
1647846900000|2022-03-21 07:15:00|3894.72|3893.22|3894.22|3892.72|3895.22|3893.72|3891.22|3889.72|1595
1647847200000|2022-03-21 07:20:00|3894.72|3893.22|3888.22|3886.72|3895.72|3894.22|3888.22|3886.72|867
1647847500000|2022-03-21 07:25:00|3888.72|3887.22|3883.72|3882.22|3890.22|3888.72|3883.22|3881.72|934
1647847800000|2022-03-21 07:30:00|3884.22|3882.72|3887.22|3885.72|3887.22|3885.72|3880.22|3878.72|900
1647848100000|2022-03-21 07:35:00|3886.72|3885.22|3887.22|3885.72|3889.22|3887.72|3884.22|3882.72|767
1647848400000|2022-03-21 07:40:00|3888.22|3886.72|3889.22|3887.72|3891.22|3889.72|3886.22|3884.72|942
1647848700000|2022-03-21 07:45:00|3890.72|3889.22|3884.72|3883.22|3894.72|3893.22|3883.22|3881.72|1875
1647849000000|2022-03-21 07:50:00|3884.22|3882.72|3885.22|3883.72|3887.22|3885.72|3884.22|3882.72|703
1647849300000|2022-03-21 07:55:00|3886.22|3884.72|3890.22|3888.72|3892.22|3890.72|3885.22|3883.72|1743
1647849600000|2022-03-21 08:00:00|3889.22|3887.72|3900.22|3898.72|3903.22|3901.72|3888.72|3887.22|6972
1647849900000|2022-03-21 08:05:00|3899.22|3897.72|3902.72|3901.22|3905.22|3903.72|3892.22|3890.72|4598
1647850200000|2022-03-21 08:10:00|3902.22|3900.72|3899.22|3897.72|3909.22|3907.72|3897.72|3896.22|4302
1647850500000|2022-03-21 08:15:00|3898.72|3897.22|3906.22|3904.72|3906.22|3904.72|3898.72|3897.22|2872
1647850800000|2022-03-21 08:20:00|3905.22|3903.72|3904.22|3902.72|3907.22|3905.72|3902.22|3900.72|1954
1647851100000|2022-03-21 08:25:00|3903.72|3902.22|3901.22|3899.72|3904.72|3903.22|3900.72|3899.22|2142
1647851400000|2022-03-21 08:30:00|3902.22|3900.72|3907.22|3905.72|3913.22|3911.72|3902.22|3900.72|4831
1647851700000|2022-03-21 08:35:00|3907.72|3906.22|3914.72|3913.22|3915.22|3913.72|3907.22|3905.72|4101
1647852000000|2022-03-21 08:40:00|3914.02|3912.52|3908.02|3906.52|3915.52|3914.02|3905.52|3904.02|5020
1647852300000|2022-03-21 08:45:00|3908.52|3907.02|3908.52|3907.02|3913.52|3912.02|3906.52|3905.02|4633
1647852600000|2022-03-21 08:50:00|3909.02|3907.52|3900.52|3899.02|3909.52|3908.02|3897.52|3896.02|2833
1647852900000|2022-03-21 08:55:00|3901.52|3900.02|3904.52|3903.02|3904.52|3903.02|3898.52|3897.02|2778
1647853200000|2022-03-21 09:00:00|3905.52|3904.02|3899.52|3898.02|3905.52|3904.02|3899.52|3898.02|3610
1647853500000|2022-03-21 09:05:00|3896.52|3895.02|3899.52|3898.02|3903.52|3902.02|3887.52|3886.02|8691
1647853800000|2022-03-21 09:10:00|3900.52|3899.02|3902.52|3901.02|3904.52|3903.02|3899.52|3898.02|1940
1647854100000|2022-03-21 09:15:00|3903.52|3902.02|3908.52|3907.02|3909.52|3908.02|3896.52|3895.02|4384
1647854400000|2022-03-21 09:20:00|3909.52|3908.02|3910.52|3909.02|3912.52|3911.02|3906.52|3905.02|3732
1647854700000|2022-03-21 09:25:00|3909.52|3908.02|3906.52|3905.02|3910.52|3909.02|3904.52|3903.02|2229
1647855000000|2022-03-21 09:30:00|3905.52|3904.02|3908.02|3906.52|3908.52|3907.02|3904.52|3903.02|1308
1647855300000|2022-03-21 09:35:00|3907.52|3906.02|3904.52|3903.02|3910.52|3909.02|3903.52|3902.02|1825
1647855600000|2022-03-21 09:40:00|3905.52|3904.02|3905.52|3904.02|3906.52|3905.02|3904.52|3903.02|2417
1647855900000|2022-03-21 09:45:00|3905.02|3903.52|3903.52|3902.02|3906.52|3905.02|3900.52|3899.02|5660
1647856200000|2022-03-21 09:50:00|3902.52|3901.02|3903.52|3902.02|3903.52|3902.02|3900.52|3899.02|2290
1647856500000|2022-03-21 09:55:00|3902.52|3901.02|3904.52|3903.02|3904.52|3903.02|3901.52|3900.02|2510
1647856800000|2022-03-21 10:00:00|3904.02|3902.52|3905.52|3904.02|3907.52|3906.02|3904.02|3902.52|4302
1647857100000|2022-03-21 10:05:00|3906.52|3905.02|3905.52|3904.02|3907.52|3906.02|3905.52|3904.02|1676
1647857400000|2022-03-21 10:10:00|3906.52|3905.02|3907.52|3906.02|3908.52|3907.02|3905.52|3904.02|3410
1647857700000|2022-03-21 10:15:00|3907.02|3905.52|3904.52|3903.02|3907.52|3906.02|3901.52|3900.02|2419
1647858000000|2022-03-21 10:20:00|3905.52|3904.02|3899.52|3898.02|3906.52|3905.02|3899.52|3898.02|2714
1647858300000|2022-03-21 10:25:00|3900.52|3899.02|3900.52|3899.02|3901.52|3900.02|3898.52|3897.02|1866
1647858600000|2022-03-21 10:30:00|3901.52|3900.02|3900.52|3899.02|3902.52|3901.02|3899.52|3898.02|2377
1647858900000|2022-03-21 10:35:00|3901.52|3900.02|3898.52|3897.02|3902.02|3900.52|3897.52|3896.02|2438
1647859200000|2022-03-21 10:40:00|3899.52|3898.02|3903.02|3901.52|3903.52|3902.02|3896.52|3895.02|2393
1647859500000|2022-03-21 10:45:00|3903.52|3902.02|3899.52|3898.02|3904.52|3903.02|3899.52|3898.02|1159
1647859800000|2022-03-21 10:50:00|3900.02|3898.52|3898.52|3897.02|3900.52|3899.02|3897.52|3896.02|2258
1647860100000|2022-03-21 10:55:00|3899.52|3898.02|3901.52|3900.02|3902.52|3901.02|3898.52|3897.02|2518
1647860400000|2022-03-21 11:00:00|3902.52|3901.02|3903.02|3901.52|3903.52|3902.02|3898.52|3897.02|2191
1647860700000|2022-03-21 11:05:00|3903.52|3902.02|3903.52|3902.02|3905.52|3904.02|3902.52|3901.02|2175
1647861000000|2022-03-21 11:10:00|3903.02|3901.52|3903.02|3901.52|3903.52|3902.02|3900.52|3899.02|2274
1647861300000|2022-03-21 11:15:00|3902.52|3901.02|3903.52|3902.02|3903.52|3902.02|3899.52|3898.02|4122
1647861600000|2022-03-21 11:20:00|3903.02|3901.52|3903.52|3902.02|3905.52|3904.02|3901.52|3900.02|3389
1647861900000|2022-03-21 11:25:00|3903.02|3901.52|3903.52|3902.02|3904.52|3903.02|3902.52|3901.02|1676
1647862200000|2022-03-21 11:30:00|3902.52|3901.02|3909.02|3907.52|3909.52|3908.02|3902.52|3901.02|4606
1647862500000|2022-03-21 11:35:00|3909.52|3908.02|3905.52|3904.02|3912.52|3911.02|3905.52|3904.02|3406
1647862800000|2022-03-21 11:40:00|3906.52|3905.02|3905.52|3904.02|3907.52|3906.02|3904.52|3903.02|2127
1647863100000|2022-03-21 11:45:00|3905.02|3903.52|3904.52|3903.02|3905.52|3904.02|3901.52|3900.02|5304
1647863400000|2022-03-21 11:50:00|3903.52|3902.02|3902.52|3901.02|3904.52|3903.02|3902.52|3901.02|1294
1647863700000|2022-03-21 11:55:00|3901.52|3900.02|3902.52|3901.02|3903.52|3902.02|3901.52|3900.02|1984
1647864000000|2022-03-21 12:00:00|3903.52|3902.02|3901.52|3900.02|3903.52|3902.02|3901.02|3899.52|1243
1647864300000|2022-03-21 12:05:00|3901.02|3899.52|3902.52|3901.02|3903.52|3902.02|3900.52|3899.02|1127
1647864600000|2022-03-21 12:10:00|3903.52|3902.02|3901.02|3899.52|3903.52|3902.02|3900.52|3899.02|1230
1647864900000|2022-03-21 12:15:00|3901.52|3900.02|3899.52|3898.02|3901.52|3900.02|3894.52|3893.02|4098
1647865200000|2022-03-21 12:20:00|3900.52|3899.02|3900.52|3899.02|3901.52|3900.02|3899.52|3898.02|1594
1647865500000|2022-03-21 12:25:00|3900.02|3898.52|3902.52|3901.02|3902.52|3901.02|3899.52|3898.02|1524
1647865800000|2022-03-21 12:30:00|3901.52|3900.02|3902.52|3901.02|3903.52|3902.02|3900.52|3899.02|3294
1647866100000|2022-03-21 12:35:00|3901.52|3900.02|3901.52|3900.02|3901.52|3900.02|3900.02|3898.52|1450
1647866400000|2022-03-21 12:40:00|3901.84|3900.34|3900.84|3899.34|3902.84|3901.34|3900.84|3899.34|1180
1647866700000|2022-03-21 12:45:00|3899.84|3898.34|3899.84|3898.34|3899.84|3898.34|3897.84|3896.34|1470
1647867000000|2022-03-21 12:50:00|3900.84|3899.34|3901.84|3900.34|3901.84|3900.34|3899.84|3898.34|1323
1647867300000|2022-03-21 12:55:00|3900.84|3899.34|3899.84|3898.34|3901.84|3900.34|3899.84|3898.34|1596
1647867600000|2022-03-21 13:00:00|3900.34|3898.84|3902.84|3901.34|3902.84|3901.34|3898.84|3897.34|1238
1647867900000|2022-03-21 13:05:00|3902.34|3900.84|3903.84|3902.34|3904.34|3902.84|3900.84|3899.34|1521
1647868200000|2022-03-21 13:10:00|3904.34|3902.84|3903.84|3902.34|3904.84|3903.34|3901.84|3900.34|2547
1647868500000|2022-03-21 13:15:00|3904.34|3902.84|3904.84|3903.34|3905.84|3904.34|3902.84|3901.34|3186
1647868800000|2022-03-21 13:20:00|3903.84|3902.34|3904.84|3903.34|3905.84|3904.34|3903.84|3902.34|1596
1647869100000|2022-03-21 13:25:00|3905.34|3903.84|3899.84|3898.34|3905.84|3904.34|3899.84|3898.34|1510
1647869400000|2022-03-21 13:30:00|3900.84|3899.34|3906.84|3905.34|3906.84|3905.34|3900.84|3899.34|3360
1647869700000|2022-03-21 13:35:00|3907.84|3906.34|3906.84|3905.34|3909.84|3908.34|3905.84|3904.34|6770
1647870000000|2022-03-21 13:40:00|3907.84|3906.34|3900.84|3899.34|3907.84|3906.34|3899.84|3898.34|3293
1647870300000|2022-03-21 13:45:00|3901.84|3900.34|3892.84|3891.34|3901.84|3900.34|3892.34|3890.84|3305
1647870600000|2022-03-21 13:50:00|3893.34|3891.84|3890.84|3889.34|3895.84|3894.34|3888.84|3887.34|4875
1647870900000|2022-03-21 13:55:00|3891.84|3890.34|3892.84|3891.34|3895.84|3894.34|3890.84|3889.34|4394
1647871200000|2022-03-21 14:00:00|3892.34|3890.84|3892.84|3891.34|3896.84|3895.34|3890.84|3889.34|4690
1647871500000|2022-03-21 14:05:00|3892.34|3890.84|3888.84|3887.34|3893.84|3892.34|3886.84|3885.34|7232
1647871800000|2022-03-21 14:10:00|3888.34|3886.84|3887.84|3886.34|3891.84|3890.34|3883.84|3882.34|6019
1647872100000|2022-03-21 14:15:00|3887.34|3885.84|3890.84|3889.34|3892.34|3890.84|3885.34|3883.84|4684
1647872400000|2022-03-21 14:20:00|3889.84|3888.34|3883.34|3881.84|3890.84|3889.34|3880.84|3879.34|6608
1647872700000|2022-03-21 14:25:00|3883.84|3882.34|3878.84|3877.34|3883.84|3882.34|3878.34|3876.84|5731
1647873000000|2022-03-21 14:30:00|3877.84|3876.34|3879.84|3878.34|3881.84|3880.34|3877.84|3876.34|3953
1647873300000|2022-03-21 14:35:00|3880.84|3879.34|3886.84|3885.34|3888.84|3887.34|3879.84|3878.34|3765
1647873600000|2022-03-21 14:40:00|3886.34|3884.84|3881.84|3880.34|3886.84|3885.34|3879.84|3878.34|2715
1647873900000|2022-03-21 14:45:00|3881.34|3879.84|3885.84|3884.34|3886.84|3885.34|3881.34|3879.84|2565
1647874200000|2022-03-21 14:50:00|3886.84|3885.34|3889.84|3888.34|3889.84|3888.34|3886.34|3884.84|4614
1647874500000|2022-03-21 14:55:00|3888.84|3887.34|3895.84|3894.34|3897.84|3896.34|3888.84|3887.34|4493
1647874800000|2022-03-21 15:00:00|3896.84|3895.34|3895.84|3894.34|3900.84|3899.34|3895.84|3894.34|4908
1647875100000|2022-03-21 15:05:00|3894.84|3893.34|3888.84|3887.34|3895.84|3894.34|3887.84|3886.34|4212
1647875400000|2022-03-21 15:10:00|3888.99|3887.49|3888.99|3887.49|3891.99|3890.49|3885.99|3884.49|3338
1647875700000|2022-03-21 15:15:00|3887.99|3886.49|3888.99|3887.49|3892.99|3891.49|3886.99|3885.49|3370
1647876000000|2022-03-21 15:20:00|3888.49|3886.99|3897.99|3896.49|3898.99|3897.49|3886.99|3885.49|3124
1647876300000|2022-03-21 15:25:00|3897.49|3895.99|3896.99|3895.49|3898.99|3897.49|3895.99|3894.49|2191
1647876600000|2022-03-21 15:30:00|3897.99|3896.49|3895.99|3894.49|3897.99|3896.49|3892.99|3891.49|2527
1647876900000|2022-03-21 15:35:00|3895.49|3893.99|3894.99|3893.49|3896.99|3895.49|3890.99|3889.49|2768
1647877200000|2022-03-21 15:40:00|3895.49|3893.99|3890.99|3889.49|3896.99|3895.49|3889.99|3888.49|3404
1647877500000|2022-03-21 15:45:00|3891.49|3889.99|3892.99|3891.49|3894.99|3893.49|3890.99|3889.49|2840
1647877800000|2022-03-21 15:50:00|3893.99|3892.49|3893.49|3891.99|3895.99|3894.49|3886.99|3885.49|5172
1647878100000|2022-03-21 15:55:00|3892.99|3891.49|3893.99|3892.49|3894.99|3893.49|3890.49|3888.99|3774
1647878400000|2022-03-21 16:00:00|3892.99|3891.49|3888.99|3887.49|3893.99|3892.49|3886.99|3885.49|3946
1647878700000|2022-03-21 16:05:00|3889.99|3888.49|3886.99|3885.49|3889.99|3888.49|3886.49|3884.99|6188
1647879000000|2022-03-21 16:10:00|3887.99|3886.49|3887.99|3886.49|3888.99|3887.49|3884.99|3883.49|2520
1647879300000|2022-03-21 16:15:00|3888.99|3887.49|3886.99|3885.49|3889.49|3887.99|3882.99|3881.49|8400
1647879600000|2022-03-21 16:20:00|3885.99|3884.49|3887.99|3886.49|3889.99|3888.49|3885.99|3884.49|4831
1647879900000|2022-03-21 16:25:00|3888.99|3887.49|3889.99|3888.49|3891.99|3890.49|3884.99|3883.49|16372
1647880200000|2022-03-21 16:30:00|3887.68|3886.18|3881.68|3880.18|3888.68|3887.18|3874.68|3873.18|31385
1647880500000|2022-03-21 16:35:00|3880.68|3879.18|3872.68|3871.18|3880.68|3879.18|3867.68|3866.18|18851
1647880800000|2022-03-21 16:40:00|3873.18|3871.68|3874.68|3873.18|3875.68|3874.18|3871.18|3869.68|8896
1647881100000|2022-03-21 16:45:00|3875.68|3874.18|3874.68|3873.18|3875.68|3874.18|3871.68|3870.18|7201
1647881400000|2022-03-21 16:50:00|3875.68|3874.18|3864.68|3863.18|3875.68|3874.18|3864.68|3863.18|5732
1647881700000|2022-03-21 16:55:00|3865.68|3864.18|3864.68|3863.18|3868.68|3867.18|3860.68|3859.18|5189
1647882000000|2022-03-21 17:00:00|3863.68|3862.18|3859.68|3858.18|3864.68|3863.18|3858.68|3857.18|2328
1647882300000|2022-03-21 17:05:00|3858.68|3857.18|3860.68|3859.18|3864.68|3863.18|3858.68|3857.18|3526
1647882600000|2022-03-21 17:10:00|3861.18|3859.68|3859.68|3858.18|3861.68|3860.18|3856.68|3855.18|2719
1647882900000|2022-03-21 17:15:00|3858.68|3857.18|3850.68|3849.18|3859.68|3858.18|3850.68|3849.18|3561
1647883200000|2022-03-21 17:20:00|3851.68|3850.18|3853.68|3852.18|3854.68|3853.18|3848.68|3847.18|4728
1647883500000|2022-03-21 17:25:00|3852.68|3851.18|3855.68|3854.18|3858.68|3857.18|3852.68|3851.18|3716
1647883800000|2022-03-21 17:30:00|3854.68|3853.18|3857.68|3856.18|3857.68|3856.18|3854.68|3853.18|3483
1647884100000|2022-03-21 17:35:00|3856.68|3855.18|3859.68|3858.18|3862.68|3861.18|3855.18|3853.68|2434
1647884400000|2022-03-21 17:40:00|3858.68|3857.18|3858.68|3857.18|3860.18|3858.68|3855.68|3854.18|1037
1647884700000|2022-03-21 17:45:00|3859.18|3857.68|3859.68|3858.18|3860.68|3859.18|3857.68|3856.18|800
1647885000000|2022-03-21 17:50:00|3860.68|3859.18|3858.68|3857.18|3861.18|3859.68|3857.68|3856.18|1069
1647885300000|2022-03-21 17:55:00|3857.68|3856.18|3860.68|3859.18|3860.68|3859.18|3856.68|3855.18|1138
1647885600000|2022-03-21 18:00:00|3861.68|3860.18|3859.68|3858.18|3861.68|3860.18|3857.68|3856.18|1093
1647885900000|2022-03-21 18:05:00|3858.68|3857.18|3860.68|3859.18|3860.68|3859.18|3856.68|3855.18|1369
1647886200000|2022-03-21 18:10:00|3859.68|3858.18|3857.68|3856.18|3860.68|3859.18|3857.68|3856.18|613
1647886500000|2022-03-21 18:15:00|3858.68|3857.18|3860.68|3859.18|3860.68|3859.18|3857.68|3856.18|772
1647886800000|2022-03-21 18:20:00|3860.18|3858.68|3866.68|3865.18|3868.68|3867.18|3859.68|3858.18|1437
1647887100000|2022-03-21 18:25:00|3867.68|3866.18|3870.68|3869.18|3871.18|3869.68|3865.68|3864.18|1382
1647887400000|2022-03-21 18:30:00|3871.18|3869.68|3867.68|3866.18|3871.68|3870.18|3866.68|3865.18|1693
1647887700000|2022-03-21 18:35:00|3868.18|3866.68|3869.68|3868.18|3870.68|3869.18|3865.68|3864.18|1208
1647888000000|2022-03-21 18:40:00|3868.68|3867.18|3870.68|3869.18|3872.68|3871.18|3866.68|3865.18|828
1647888300000|2022-03-21 18:45:00|3871.68|3870.18|3869.18|3867.68|3875.68|3874.18|3868.68|3867.18|1157
1647888600000|2022-03-21 18:50:00|3869.68|3868.18|3868.68|3867.18|3871.68|3870.18|3867.68|3866.18|596
1647888900000|2022-03-21 18:55:00|3869.18|3867.68|3862.68|3861.18|3869.68|3868.18|3861.68|3860.18|948
1647889200000|2022-03-21 19:00:00|3863.68|3862.18|3863.68|3862.18|3864.68|3863.18|3862.68|3861.18|883
1647889500000|2022-03-21 19:05:00|3864.18|3862.68|3866.68|3865.18|3866.68|3865.18|3863.68|3862.18|542
1647889800000|2022-03-21 19:10:00|3867.18|3865.68|3873.68|3872.18|3873.68|3872.18|3866.68|3865.18|616
1647890100000|2022-03-21 19:15:00|3874.18|3872.68|3870.68|3869.18|3875.68|3874.18|3870.68|3869.18|563
1647890400000|2022-03-21 19:20:00|3869.68|3868.18|3874.18|3872.68|3874.68|3873.18|3869.68|3868.18|429
1647890700000|2022-03-21 19:25:00|3874.68|3873.18|3874.68|3873.18|3875.68|3874.18|3873.68|3872.18|538
1647891000000|2022-03-21 19:30:00|3873.68|3872.18|3873.68|3872.18|3877.68|3876.18|3872.68|3871.18|985
1647891300000|2022-03-21 19:35:00|3874.18|3872.68|3870.68|3869.18|3874.18|3872.68|3870.68|3869.18|684
1647891600000|2022-03-21 19:40:00|3869.68|3868.18|3869.68|3868.18|3872.68|3871.18|3868.68|3867.18|658
1647891900000|2022-03-21 19:45:00|3868.68|3867.18|3866.68|3865.18|3870.68|3869.18|3866.68|3865.18|792
1647892200000|2022-03-21 19:50:00|3869.68|3868.18|3874.68|3873.18|3875.68|3874.18|3869.68|3868.18|1940
1647892500000|2022-03-21 19:55:00|3873.68|3872.18|3877.68|3876.18|3877.68|3876.18|3873.68|3872.18|2434
1647892800000|2022-03-21 20:00:00|3876.68|3875.18|3877.68|3876.18|3879.68|3878.18|3876.68|3875.18|724
1647893100000|2022-03-21 20:05:00|3878.68|3877.18|3877.18|3875.68|3878.68|3877.18|3876.68|3875.18|187
1647893400000|2022-03-21 20:10:00|3876.68|3875.18|3877.68|3876.18|3877.68|3876.18|3876.68|3875.18|116
1647893700000|2022-03-21 20:15:00|||||||||176
1647894000000|2022-03-21 20:20:00|3876.68|3875.18|3876.18|3874.68|3877.68|3876.18|3875.18|3873.68|473
1647894300000|2022-03-21 20:25:00|3876.68|3875.18|3876.68|3875.18|3877.68|3876.18|3876.68|3875.18|172
1647894600000|2022-03-21 20:30:00|3875.68|3874.18|3877.68|3876.18|3877.68|3876.18|3875.68|3874.18|82
1647894900000|2022-03-21 20:35:00|||||||||39
1647895200000|2022-03-21 20:40:00|3877.18|3875.68|3878.18|3876.68|3878.68|3877.18|3876.68|3875.18|65
1647895500000|2022-03-21 20:45:00|3877.68|3876.18|3877.68|3876.18|3879.68|3878.18|3877.68|3876.18|55
1647895800000|2022-03-21 20:50:00|3878.68|3877.18|3876.68|3875.18|3878.68|3877.18|3876.68|3875.18|102
1647896100000|2022-03-21 20:55:00|3875.68|3874.18|3876.68|3875.18|3877.18|3875.68|3875.68|3874.18|158
1647896400000|2022-03-21 21:00:00|3876.53|3873.53|3876.13|3873.13|3877.03|3874.03|3876.03|3873.03|8900
1647896700000|2022-03-21 21:05:00|3876.03|3873.03|3875.93|3872.93|3876.03|3873.03|3874.93|3871.93|0
1647897000000|2022-03-21 21:10:00|3875.73|3872.73|3876.23|3873.23|3876.23|3873.23|3875.73|3872.73|0
1647897300000|2022-03-21 21:15:00|3876.13|3873.13|3875.43|3872.43|3876.13|3873.13|3874.93|3871.93|0
1647897600000|2022-03-21 21:20:00|3875.83|3872.83|3875.03|3872.03|3875.83|3872.83|3875.03|3872.03|0
1647897900000|2022-03-21 21:25:00|3875.13|3872.13|3875.23|3872.23|3875.23|3872.23|3875.03|3872.03|0
1647898200000|2022-03-21 21:30:00|3874.63|3871.63|3874.53|3871.53|3875.33|3872.33|3874.53|3871.53|0
1647898500000|2022-03-21 21:35:00|3875.13|3872.13|3874.43|3871.43|3875.13|3872.13|3873.83|3870.83|0
1647898800000|2022-03-21 21:40:00|3874.53|3871.53|3874.23|3871.23|3874.93|3871.93|3874.23|3871.23|0
1647899100000|2022-03-21 21:45:00|3874.13|3871.13|3874.63|3871.63|3874.83|3871.83|3873.93|3870.93|0
1647899400000|2022-03-21 21:50:00|3874.53|3871.53|3874.63|3871.63|3874.63|3871.63|3874.43|3871.43|0
1647899700000|2022-03-21 21:55:00|3874.53|3871.53|3875.03|3872.03|3875.03|3872.03|3874.23|3871.23|0
1647900000000|2022-03-21 22:00:00|3874.03|3871.03|3871.03|3868.03|3875.03|3872.03|3870.53|3867.53|0
1647900300000|2022-03-21 22:05:00|3871.23|3868.23|3870.53|3867.53|3872.63|3869.63|3869.93|3866.93|0
1647900600000|2022-03-21 22:10:00|3870.73|3867.73|3871.23|3868.23|3872.33|3869.33|3870.73|3867.73|0
1647900900000|2022-03-21 22:15:00|3871.03|3868.03|3870.73|3867.73|3871.33|3868.33|3870.43|3867.43|0
1647901200000|2022-03-21 22:20:00|3870.53|3867.53|3868.93|3865.93|3870.73|3867.73|3868.63|3865.63|0
1647901500000|2022-03-21 22:25:00|3869.13|3866.13|3869.43|3866.43|3869.63|3866.63|3868.83|3865.83|0
1647901800000|2022-03-21 22:30:00|3869.13|3866.13|3867.83|3864.83|3869.43|3866.43|3867.23|3864.23|0
1647902100000|2022-03-21 22:35:00|3868.03|3865.03|3869.13|3866.13|3869.13|3866.13|3867.83|3864.83|0
1647902400000|2022-03-21 22:40:00|3869.23|3866.23|3869.73|3866.73|3869.73|3866.73|3869.23|3866.23|0
1647902700000|2022-03-21 22:45:00|3869.43|3866.43|3868.13|3865.13|3869.43|3866.43|3867.53|3864.53|0
1647903000000|2022-03-21 22:50:00|3868.33|3865.33|3869.73|3866.73|3869.73|3866.73|3868.13|3865.13|0
1647903300000|2022-03-21 22:55:00|3869.43|3866.43|3867.83|3864.83|3869.43|3866.43|3867.83|3864.83|0
1647903600000|2022-03-21 23:00:00|3867.73|3864.73|3868.13|3865.13|3868.53|3865.53|3867.33|3864.33|0
1647903900000|2022-03-21 23:05:00|3867.83|3864.83|3867.23|3864.23|3868.53|3865.53|3866.93|3863.93|0
1647904200000|2022-03-21 23:10:00|3867.53|3864.53|3865.03|3862.03|3867.53|3864.53|3864.33|3861.33|0
1647904500000|2022-03-21 23:15:00|3864.63|3861.63|3865.93|3862.93|3865.93|3862.93|3864.33|3861.33|0
1647904800000|2022-03-21 23:20:00|3866.13|3863.13|3866.13|3863.13|3866.53|3863.53|3865.03|3862.03|0
1647905100000|2022-03-21 23:25:00|3866.23|3863.23|3866.93|3863.93|3867.53|3864.53|3864.63|3861.63|0
1647905400000|2022-03-21 23:30:00|3867.03|3864.03|3866.23|3863.23|3867.23|3864.23|3865.33|3862.33|0
1647905700000|2022-03-21 23:35:00|3865.93|3862.93|3866.53|3863.53|3866.53|3863.53|3865.63|3862.63|0
1647906000000|2022-03-21 23:40:00|3866.23|3863.23|3864.33|3861.33|3866.93|3863.93|3863.73|3860.73|0
1647906300000|2022-03-21 23:45:00|3864.63|3861.63|3863.43|3860.43|3864.63|3861.63|3863.43|3860.43|0
1647906600000|2022-03-21 23:50:00|3863.73|3860.73|3862.43|3859.43|3865.03|3862.03|3862.13|3859.13|0
1647906900000|2022-03-21 23:55:00|3862.13|3859.13|3859.53|3856.53|3862.13|3859.13|3859.53|3856.53|0
1647907200000|2022-03-22 00:00:00|3858.93|3855.93|3858.63|3855.63|3859.23|3856.23|3856.33|3853.33|0
1647907500000|2022-03-22 00:05:00|3858.33|3855.33|3857.63|3854.63|3859.23|3856.23|3856.33|3853.33|0
1647907800000|2022-03-22 00:10:00|3857.93|3854.93|3857.03|3854.03|3858.33|3855.33|3856.33|3853.33|0
1647908100000|2022-03-22 00:15:00|3856.83|3853.83|3862.93|3860.93|3863.93|3861.93|3856.33|3853.33|229
1647908400000|2022-03-22 00:20:00|3863.43|3861.43|3865.93|3863.93|3867.93|3865.93|3861.93|3859.93|216
1647908700000|2022-03-22 00:25:00|3865.43|3863.43|3863.93|3861.93|3867.43|3865.43|3863.93|3861.93|185
1647909000000|2022-03-22 00:30:00|3864.93|3862.93|3864.93|3862.93|3865.93|3863.93|3863.93|3861.93|70
1647909300000|2022-03-22 00:35:00|3864.43|3862.43|3862.43|3860.43|3864.93|3862.93|3861.43|3859.43|62
1647909600000|2022-03-22 00:40:00|3860.93|3858.93|3862.93|3860.93|3863.43|3861.43|3857.93|3855.93|175
1647909900000|2022-03-22 00:45:00|3861.93|3859.93|3862.43|3860.43|3862.93|3860.93|3859.93|3857.93|133
1647910200000|2022-03-22 00:50:00|3862.93|3860.93|3862.93|3860.93|3864.93|3862.93|3861.43|3859.43|133
1647910500000|2022-03-22 00:55:00|3862.43|3860.43|3861.93|3859.93|3863.43|3861.43|3859.93|3857.93|73
1647910800000|2022-03-22 01:00:00|3862.43|3860.43|3862.43|3860.43|3862.93|3860.93|3857.43|3855.43|324
1647911100000|2022-03-22 01:05:00|3862.93|3860.93|3862.93|3860.93|3864.43|3862.43|3861.43|3859.43|56
1647911400000|2022-03-22 01:10:00|3862.43|3860.43|3866.43|3864.43|3867.93|3865.93|3861.93|3859.93|142
1647911700000|2022-03-22 01:15:00|3866.93|3864.93|3867.43|3865.43|3868.43|3866.43|3864.93|3862.93|81
1647912000000|2022-03-22 01:20:00|3867.93|3865.93|3867.93|3865.93|3869.93|3867.93|3866.43|3864.43|80
1647912300000|2022-03-22 01:25:00|3868.43|3866.43|3869.93|3867.93|3872.93|3870.93|3866.43|3864.43|124
1647912600000|2022-03-22 01:30:00|3870.43|3868.43|3869.93|3867.93|3872.93|3870.93|3869.93|3867.93|61
1647912900000|2022-03-22 01:35:00|3870.93|3868.93|3874.43|3872.43|3874.43|3872.43|3869.93|3867.93|95
1647913200000|2022-03-22 01:40:00|3874.93|3872.93|3870.43|3868.43|3874.93|3872.93|3868.43|3866.43|111
1647913500000|2022-03-22 01:45:00|3870.93|3868.93|3869.93|3867.93|3871.43|3869.43|3868.93|3866.93|32
1647913800000|2022-03-22 01:50:00|3870.43|3868.43|3871.43|3869.43|3872.93|3870.93|3870.43|3868.43|28
1647914100000|2022-03-22 01:55:00|3870.93|3868.93|3871.43|3869.43|3871.93|3869.93|3869.93|3867.93|26
1647914400000|2022-03-22 02:00:00|3871.93|3869.93|3872.43|3870.43|3874.93|3872.93|3870.43|3868.43|80
1647914700000|2022-03-22 02:05:00|3872.93|3870.93|3873.93|3871.93|3873.93|3871.93|3871.93|3869.93|37
1647915000000|2022-03-22 02:10:00|3874.43|3872.43|3872.93|3870.93|3874.93|3872.93|3872.93|3870.93|34
1647915300000|2022-03-22 02:15:00|3873.43|3871.43|3871.93|3869.93|3873.93|3871.93|3870.93|3868.93|30
1647915600000|2022-03-22 02:20:00|3872.43|3870.43|3871.93|3869.93|3873.93|3871.93|3871.93|3869.93|30
1647915900000|2022-03-22 02:25:00|3872.93|3870.93|3871.93|3869.93|3873.93|3871.93|3870.93|3868.93|39
1647916200000|2022-03-22 02:30:00|3870.93|3868.93|3870.93|3868.93|3872.43|3870.43|3868.93|3866.93|52
1647916500000|2022-03-22 02:35:00|3871.43|3869.43|3874.93|3872.93|3874.93|3872.93|3871.43|3869.43|51
1647916800000|2022-03-22 02:40:00|3874.43|3872.43|3877.43|3875.43|3877.93|3875.93|3873.93|3871.93|73
1647917100000|2022-03-22 02:45:00|3876.93|3874.93|3877.93|3875.93|3877.93|3875.93|3874.93|3872.93|94
1647917400000|2022-03-22 02:50:00|3878.43|3876.43|3882.93|3880.93|3885.43|3883.43|3878.43|3876.43|306
1647917700000|2022-03-22 02:55:00|3882.43|3880.43|3879.43|3877.43|3882.93|3880.93|3877.93|3875.93|124
1647918000000|2022-03-22 03:00:00|3878.93|3876.93|3875.93|3873.93|3879.93|3877.93|3874.93|3872.93|67
1647918300000|2022-03-22 03:05:00|3876.43|3874.43|3875.93|3873.93|3876.93|3874.93|3874.93|3872.93|149
1647918600000|2022-03-22 03:10:00|3876.93|3874.93|3876.93|3874.93|3878.43|3876.43|3875.43|3873.43|114
1647918900000|2022-03-22 03:15:00|3877.93|3875.93|3876.93|3874.93|3880.93|3878.93|3876.93|3874.93|106
1647919200000|2022-03-22 03:20:00|3877.93|3875.93|3877.93|3875.93|3877.93|3875.93|3875.93|3873.93|98
1647919500000|2022-03-22 03:25:00|3878.93|3876.93|3880.93|3878.93|3880.93|3878.93|3876.93|3874.93|158
1647919800000|2022-03-22 03:30:00|3879.93|3877.93|3876.93|3874.93|3879.93|3877.93|3875.93|3873.93|69
1647920100000|2022-03-22 03:35:00|3877.93|3875.93|3876.43|3874.43|3880.93|3878.93|3876.43|3874.43|93
1647920400000|2022-03-22 03:40:00|3875.93|3873.93|3875.93|3873.93|3877.93|3875.93|3873.93|3871.93|87
1647920700000|2022-03-22 03:45:00|3875.43|3873.43|3875.93|3873.93|3875.93|3873.93|3874.93|3872.93|93
1647921000000|2022-03-22 03:50:00|3876.93|3874.93|3875.93|3873.93|3877.93|3875.93|3874.93|3872.93|84
1647921300000|2022-03-22 03:55:00|3875.43|3873.43|3873.93|3871.93|3875.93|3873.93|3873.93|3871.93|98
1647921600000|2022-03-22 04:00:00|3873.43|3871.43|3869.93|3867.93|3873.43|3871.43|3869.93|3867.93|121
1647921900000|2022-03-22 04:05:00|3869.43|3867.43|3870.93|3868.93|3871.93|3869.93|3869.43|3867.43|61
1647922200000|2022-03-22 04:10:00|3871.93|3869.93|3874.93|3872.93|3874.93|3872.93|3870.93|3868.93|79
1647922500000|2022-03-22 04:15:00|3874.43|3872.43|3872.93|3870.93|3874.43|3872.43|3872.43|3870.43|47
1647922800000|2022-03-22 04:20:00|3873.43|3871.43|3869.93|3867.93|3873.43|3871.43|3869.93|3867.93|54
1647923100000|2022-03-22 04:25:00|3870.93|3868.93|3870.93|3868.93|3870.93|3868.93|3869.93|3867.93|35
1647923400000|2022-03-22 04:30:00|3871.43|3869.43|3872.93|3870.93|3872.93|3870.93|3870.93|3868.93|45
1647923700000|2022-03-22 04:35:00|3872.43|3870.43|3868.93|3866.93|3872.43|3870.43|3868.93|3866.93|31
1647924000000|2022-03-22 04:40:00|3869.43|3867.43|3868.93|3866.93|3870.93|3868.93|3868.93|3866.93|45
1647924300000|2022-03-22 04:45:00|3869.43|3867.43|3867.93|3865.93|3869.93|3867.93|3867.93|3865.93|26
1647924600000|2022-03-22 04:50:00|3867.43|3865.43|3867.93|3865.93|3867.93|3865.93|3866.93|3864.93|53
1647924900000|2022-03-22 04:55:00|3867.43|3865.43|3870.93|3868.93|3871.43|3869.43|3866.93|3864.93|42
1647925200000|2022-03-22 05:00:00|3871.93|3869.93|3869.93|3867.93|3871.93|3869.93|3869.93|3867.93|68
1647925500000|2022-03-22 05:05:00|3869.43|3867.43|3865.93|3863.93|3869.93|3867.93|3865.93|3863.93|50
1647925800000|2022-03-22 05:10:00|3866.43|3864.43|3866.93|3864.93|3867.93|3865.93|3865.93|3863.93|27
1647926100000|2022-03-22 05:15:00|3865.93|3863.93|3864.93|3862.93|3865.93|3863.93|3864.93|3862.93|139
1647926400000|2022-03-22 05:20:00|||||||||59
1647926700000|2022-03-22 05:25:00|3863.93|3861.93|3866.93|3864.93|3866.93|3864.93|3863.93|3861.93|489
1647927000000|2022-03-22 05:30:00|3866.43|3864.43|3869.93|3867.93|3869.93|3867.93|3865.93|3863.93|560
1647927300000|2022-03-22 05:35:00|3868.93|3866.93|3870.93|3868.93|3870.93|3868.93|3868.43|3866.43|397
1647927600000|2022-03-22 05:40:00|3871.93|3869.93|3872.93|3870.93|3872.93|3870.93|3870.93|3868.93|348
1647927900000|2022-03-22 05:45:00|3872.43|3870.43|3871.93|3869.93|3872.93|3870.93|3871.93|3869.93|84
1647928200000|2022-03-22 05:50:00|3872.93|3870.93|3871.93|3869.93|3872.93|3870.93|3871.43|3869.43|126
1647928500000|2022-03-22 05:55:00|3872.43|3870.43|3871.93|3869.93|3872.93|3870.93|3871.93|3869.93|56
1647928800000|2022-03-22 06:00:00|3871.43|3869.43|3874.93|3872.93|3875.93|3873.93|3870.93|3868.93|303
1647929100000|2022-03-22 06:05:00|3874.43|3872.43|3875.93|3873.93|3876.93|3874.93|3873.43|3871.43|120
1647929400000|2022-03-22 06:10:00|3875.43|3873.43|3875.93|3873.93|3875.93|3873.93|3873.93|3871.93|79
1647929700000|2022-03-22 06:15:00|3874.93|3872.93|3875.93|3873.93|3877.93|3875.93|3874.93|3872.93|202
1647930000000|2022-03-22 06:20:00|3876.93|3874.93|3876.43|3874.43|3877.93|3875.93|3876.43|3874.43|86
1647930300000|2022-03-22 06:25:00|3875.93|3873.93|3874.93|3872.93|3876.93|3874.93|3873.93|3871.93|122
1647930600000|2022-03-22 06:30:00|3874.43|3872.43|3872.93|3870.93|3874.43|3872.43|3872.93|3870.93|58
1647930900000|2022-03-22 06:35:00|3873.43|3871.43|3875.93|3873.93|3876.93|3874.93|3873.43|3871.43|100
1647931200000|2022-03-22 06:40:00|3876.93|3874.93|3873.93|3871.93|3877.93|3875.93|3873.93|3871.93|151
1647931500000|2022-03-22 06:45:00|3874.43|3872.43|3874.93|3872.93|3874.93|3872.93|3872.93|3870.93|83
1647931800000|2022-03-22 06:50:00|3875.43|3873.43|3875.93|3873.93|3876.93|3874.93|3874.93|3872.93|169
1647932100000|2022-03-22 06:55:00|3877.93|3875.93|3872.43|3870.43|3877.93|3875.93|3872.43|3870.43|354
1647932400000|2022-03-22 07:00:00|3872.18|3870.68|3876.68|3875.18|3877.68|3876.18|3870.68|3869.18|508
1647932700000|2022-03-22 07:05:00|3877.18|3875.68|3880.68|3879.18|3882.68|3881.18|3875.68|3874.18|816
1647933000000|2022-03-22 07:10:00|3879.68|3878.18|3882.68|3881.18|3882.68|3881.18|3878.68|3877.18|473
1647933300000|2022-03-22 07:15:00|3881.68|3880.18|3882.18|3880.68|3883.68|3882.18|3880.68|3879.18|565
1647933600000|2022-03-22 07:20:00|3881.68|3880.18|3884.68|3883.18|3884.68|3883.18|3881.68|3880.18|661
1647933900000|2022-03-22 07:25:00|3883.68|3882.18|3884.68|3883.18|3884.68|3883.18|3881.68|3880.18|991
1647934200000|2022-03-22 07:30:00|3884.18|3882.68|3884.68|3883.18|3885.68|3884.18|3883.68|3882.18|656
1647934500000|2022-03-22 07:35:00|3883.68|3882.18|3883.68|3882.18|3885.68|3884.18|3883.68|3882.18|552
1647934800000|2022-03-22 07:40:00|3882.68|3881.18|3882.68|3881.18|3883.68|3882.18|3881.68|3880.18|352
1647935100000|2022-03-22 07:45:00|3883.68|3882.18|3885.68|3884.18|3886.68|3885.18|3882.68|3881.18|886
1647935400000|2022-03-22 07:50:00|3886.68|3885.18|3892.68|3891.18|3892.68|3891.18|3886.68|3885.18|1921
1647935700000|2022-03-22 07:55:00|3891.68|3890.18|3890.68|3889.18|3892.68|3891.18|3889.68|3888.18|1064
1647936000000|2022-03-22 08:00:00|3892.68|3891.18|3891.68|3890.18|3893.68|3892.18|3886.68|3885.18|7995
1647936300000|2022-03-22 08:05:00|3891.18|3889.68|3895.68|3894.18|3895.68|3894.18|3888.68|3887.18|4117
1647936600000|2022-03-22 08:10:00|3894.68|3893.18|3903.68|3902.18|3903.68|3902.18|3892.68|3891.18|6534
1647936900000|2022-03-22 08:15:00|3902.68|3901.18|3901.18|3899.68|3903.68|3902.18|3894.68|3893.18|4210
1647937200000|2022-03-22 08:20:00|3901.68|3900.18|3910.68|3909.18|3911.68|3910.18|3897.68|3896.18|5403
1647937500000|2022-03-22 08:25:00|3911.68|3910.18|3910.68|3909.18|3911.68|3910.18|3905.68|3904.18|4797
1647937800000|2022-03-22 08:30:00|3911.68|3910.18|3912.68|3911.18|3922.68|3921.18|3910.68|3909.18|10417
1647938100000|2022-03-22 08:35:00|3913.18|3911.68|3915.68|3914.18|3915.68|3914.18|3910.18|3908.68|7130
1647938400000|2022-03-22 08:40:00|3915.38|3913.88|3912.38|3910.88|3915.38|3913.88|3909.38|3907.88|3531
1647938700000|2022-03-22 08:45:00|3912.88|3911.38|3908.38|3906.88|3913.38|3911.88|3908.38|3906.88|4074
1647939000000|2022-03-22 08:50:00|3907.38|3905.88|3907.38|3905.88|3909.38|3907.88|3905.38|3903.88|3239
1647939300000|2022-03-22 08:55:00|3906.88|3905.38|3905.38|3903.88|3907.38|3905.88|3905.38|3903.88|4039
1647939600000|2022-03-22 09:00:00|3906.38|3904.88|3915.38|3913.88|3915.38|3913.88|3906.38|3904.88|4923
1647939900000|2022-03-22 09:05:00|3914.38|3912.88|3919.38|3917.88|3921.38|3919.88|3914.38|3912.88|3791
1647940200000|2022-03-22 09:10:00|3920.38|3918.88|3920.38|3918.88|3921.38|3919.88|3915.38|3913.88|4873
1647940500000|2022-03-22 09:15:00|3921.38|3919.88|3920.38|3918.88|3921.38|3919.88|3919.38|3917.88|2253
1647940800000|2022-03-22 09:20:00|3919.38|3917.88|3916.38|3914.88|3920.38|3918.88|3916.38|3914.88|5470
1647941100000|2022-03-22 09:25:00|3917.38|3915.88|3914.38|3912.88|3918.38|3916.88|3914.38|3912.88|5185
1647941400000|2022-03-22 09:30:00|3913.38|3911.88|3914.38|3912.88|3915.38|3913.88|3911.38|3909.88|2465
1647941700000|2022-03-22 09:35:00|3915.38|3913.88|3913.38|3911.88|3915.38|3913.88|3911.38|3909.88|2407
1647942000000|2022-03-22 09:40:00|3912.38|3910.88|3914.38|3912.88|3915.38|3913.88|3912.38|3910.88|4840
1647942300000|2022-03-22 09:45:00|3913.38|3911.88|3914.38|3912.88|3914.38|3912.88|3913.38|3911.88|2065
1647942600000|2022-03-22 09:50:00|3915.38|3913.88|3915.38|3913.88|3916.38|3914.88|3914.38|3912.88|2282
1647942900000|2022-03-22 09:55:00|3916.38|3914.88|3919.38|3917.88|3919.38|3917.88|3916.38|3914.88|1652
1647943200000|2022-03-22 10:00:00|3918.38|3916.88|3912.38|3910.88|3918.38|3916.88|3910.38|3908.88|1783
1647943500000|2022-03-22 10:05:00|3911.88|3910.38|3911.38|3909.88|3912.38|3910.88|3910.38|3908.88|3272
1647943800000|2022-03-22 10:10:00|3910.38|3908.88|3911.38|3909.88|3913.38|3911.88|3909.38|3907.88|2930
1647944100000|2022-03-22 10:15:00|3910.38|3908.88|3911.38|3909.88|3911.38|3909.88|3908.38|3906.88|3281
1647944400000|2022-03-22 10:20:00|3912.38|3910.88|3913.38|3911.88|3915.38|3913.88|3912.38|3910.88|1321
1647944700000|2022-03-22 10:25:00|3912.38|3910.88|3916.38|3914.88|3917.38|3915.88|3912.38|3910.88|3372
1647945000000|2022-03-22 10:30:00|3915.38|3913.88|3917.38|3915.88|3918.38|3916.88|3915.38|3913.88|4428
1647945300000|2022-03-22 10:35:00|3918.38|3916.88|3916.38|3914.88|3918.38|3916.88|3914.38|3912.88|4803
1647945600000|2022-03-22 10:40:00|3915.38|3913.88|3915.38|3913.88|3916.38|3914.88|3915.38|3913.88|2323
1647945900000|2022-03-22 10:45:00|3914.38|3912.88|3913.38|3911.88|3916.38|3914.88|3913.38|3911.88|1012
1647946200000|2022-03-22 10:50:00|3914.38|3912.88|3914.38|3912.88|3914.38|3912.88|3912.38|3910.88|2088
1647946500000|2022-03-22 10:55:00|3915.38|3913.88|3915.38|3913.88|3917.38|3915.88|3914.38|3912.88|3261
1647946800000|2022-03-22 11:00:00|3916.38|3914.88|3915.38|3913.88|3916.38|3914.88|3914.38|3912.88|1982
1647947100000|2022-03-22 11:05:00|3916.38|3914.88|3915.38|3913.88|3917.38|3915.88|3914.38|3912.88|3599
1647947400000|2022-03-22 11:10:00|3914.38|3912.88|3914.38|3912.88|3915.38|3913.88|3914.38|3912.88|1327
1647947700000|2022-03-22 11:15:00|3914.88|3913.38|3907.38|3905.88|3916.38|3914.88|3906.38|3904.88|3669
1647948000000|2022-03-22 11:20:00|3908.38|3906.88|3905.38|3903.88|3908.38|3906.88|3904.38|3902.88|7425
1647948300000|2022-03-22 11:25:00|3906.38|3904.88|3910.38|3908.88|3911.38|3909.88|3906.38|3904.88|3416
1647948600000|2022-03-22 11:30:00|3911.38|3909.88|3911.38|3909.88|3914.38|3912.88|3911.38|3909.88|1555
1647948900000|2022-03-22 11:35:00|3910.88|3909.38|3910.38|3908.88|3912.38|3910.88|3910.38|3908.88|1517
1647949200000|2022-03-22 11:40:00|3909.38|3907.88|3911.38|3909.88|3914.38|3912.88|3909.38|3907.88|3282
1647949500000|2022-03-22 11:45:00|3910.38|3908.88|3911.38|3909.88|3913.38|3911.88|3910.38|3908.88|2307
1647949800000|2022-03-22 11:50:00|3912.38|3910.88|3911.38|3909.88|3912.38|3910.88|3910.38|3908.88|1122
1647950100000|2022-03-22 11:55:00|3912.38|3910.88|3908.38|3906.88|3912.38|3910.88|3907.38|3905.88|1953
1647950400000|2022-03-22 12:00:00|3909.38|3907.88|3907.38|3905.88|3910.38|3908.88|3906.38|3904.88|2309
1647950700000|2022-03-22 12:05:00|3906.38|3904.88|3905.38|3903.88|3909.38|3907.88|3904.38|3902.88|3114
1647951000000|2022-03-22 12:10:00|3905.88|3904.38|3904.38|3902.88|3907.38|3905.88|3904.38|3902.88|5079
1647951300000|2022-03-22 12:15:00|3903.38|3901.88|3903.38|3901.88|3904.38|3902.88|3903.38|3901.88|1553
1647951600000|2022-03-22 12:20:00|3902.88|3901.38|3903.38|3901.88|3905.38|3903.88|3902.38|3900.88|1876
1647951900000|2022-03-22 12:25:00|3902.88|3901.38|3905.38|3903.88|3906.38|3904.88|3900.38|3898.88|1703
1647952200000|2022-03-22 12:30:00|3904.38|3902.88|3907.38|3905.88|3907.38|3905.88|3903.38|3901.88|1238
1647952500000|2022-03-22 12:35:00|3906.38|3904.88|3907.88|3906.38|3907.88|3906.38|3902.38|3900.88|3988
1647952800000|2022-03-22 12:40:00|3908.49|3906.99|3908.99|3907.49|3908.99|3907.49|3906.99|3905.49|1443
1647953100000|2022-03-22 12:45:00|3907.99|3906.49|3908.99|3907.49|3909.99|3908.49|3907.99|3906.49|2897
1647953400000|2022-03-22 12:50:00|3909.99|3908.49|3908.99|3907.49|3909.99|3908.49|3906.99|3905.49|8277
1647953700000|2022-03-22 12:55:00|3907.99|3906.49|3912.99|3911.49|3912.99|3911.49|3907.99|3906.49|1557
1647954000000|2022-03-22 13:00:00|3913.99|3912.49|3915.99|3914.49|3917.99|3916.49|3912.99|3911.49|2932
1647954300000|2022-03-22 13:05:00|3915.49|3913.99|3912.99|3911.49|3916.99|3915.49|3912.99|3911.49|2811
1647954600000|2022-03-22 13:10:00|3911.99|3910.49|3914.99|3913.49|3914.99|3913.49|3911.99|3910.49|2233
1647954900000|2022-03-22 13:15:00|3913.99|3912.49|3914.99|3913.49|3914.99|3913.49|3912.99|3911.49|1578
1647955200000|2022-03-22 13:20:00|3915.99|3914.49|3915.99|3914.49|3915.99|3914.49|3915.99|3914.49|1180
1647955500000|2022-03-22 13:25:00|3916.99|3915.49|3917.99|3916.49|3917.99|3916.49|3914.99|3913.49|2853
1647955800000|2022-03-22 13:30:00|3916.99|3915.49|3919.99|3918.49|3920.99|3919.49|3916.99|3915.49|5929
1647956100000|2022-03-22 13:35:00|3920.99|3919.49|3923.99|3922.49|3924.49|3922.99|3920.99|3919.49|4432
1647956400000|2022-03-22 13:40:00|3923.49|3921.99|3925.99|3924.49|3926.99|3925.49|3921.99|3920.49|6063
1647956700000|2022-03-22 13:45:00|3924.99|3923.49|3923.99|3922.49|3925.99|3924.49|3920.99|3919.49|3049
1647957000000|2022-03-22 13:50:00|3924.99|3923.49|3922.99|3921.49|3924.99|3923.49|3919.99|3918.49|3557
1647957300000|2022-03-22 13:55:00|3921.99|3920.49|3921.99|3920.49|3923.99|3922.49|3920.99|3919.49|1944
1647957600000|2022-03-22 14:00:00|3922.99|3921.49|3924.99|3923.49|3925.99|3924.49|3921.99|3920.49|2449
1647957900000|2022-03-22 14:05:00|3925.49|3923.99|3927.99|3926.49|3927.99|3926.49|3923.99|3922.49|3415
1647958200000|2022-03-22 14:10:00|3926.99|3925.49|3929.99|3928.49|3930.99|3929.49|3926.99|3925.49|2943
1647958500000|2022-03-22 14:15:00|3928.99|3927.49|3929.99|3928.49|3931.99|3930.49|3928.99|3927.49|2344
1647958800000|2022-03-22 14:20:00|3930.99|3929.49|3930.99|3929.49|3934.99|3933.49|3928.99|3927.49|6804
1647959100000|2022-03-22 14:25:00|3931.49|3929.99|3932.99|3931.49|3932.99|3931.49|3930.99|3929.49|6916
1647959400000|2022-03-22 14:30:00|3933.99|3932.49|3935.99|3934.49|3936.99|3935.49|3931.99|3930.49|10067
1647959700000|2022-03-22 14:35:00|3934.99|3933.49|3933.99|3932.49|3935.99|3934.49|3933.99|3932.49|5629
1647960000000|2022-03-22 14:40:00|3932.99|3931.49|3925.99|3924.49|3933.99|3932.49|3925.99|3924.49|8742
1647960300000|2022-03-22 14:45:00|3926.99|3925.49|3928.99|3927.49|3929.99|3928.49|3926.99|3925.49|5726
1647960600000|2022-03-22 14:50:00|3928.49|3926.99|3930.99|3929.49|3930.99|3929.49|3925.99|3924.49|3999
1647960900000|2022-03-22 14:55:00|3931.99|3930.49|3929.99|3928.49|3931.99|3930.49|3928.99|3927.49|8672
1647961200000|2022-03-22 15:00:00|3930.99|3929.49|3925.99|3924.49|3930.99|3929.49|3917.99|3916.49|7666
1647961500000|2022-03-22 15:05:00|3924.99|3923.49|3924.99|3923.49|3925.49|3923.99|3922.99|3921.49|5216
1647961800000|2022-03-22 15:10:00|3925.12|3923.62|3926.12|3924.62|3929.12|3927.62|3925.12|3923.62|9451
1647962100000|2022-03-22 15:15:00|3927.12|3925.62|3931.12|3929.62|3932.12|3930.62|3926.12|3924.62|9505
1647962400000|2022-03-22 15:20:00|3930.12|3928.62|3932.12|3930.62|3932.12|3930.62|3928.12|3926.62|4096
1647962700000|2022-03-22 15:25:00|3931.12|3929.62|3933.12|3931.62|3933.12|3931.62|3930.12|3928.62|5947
1647963000000|2022-03-22 15:30:00|3932.62|3931.12|3926.12|3924.62|3933.12|3931.62|3924.12|3922.62|5854
1647963300000|2022-03-22 15:35:00|3926.62|3925.12|3926.12|3924.62|3927.12|3925.62|3924.12|3922.62|2794
1647963600000|2022-03-22 15:40:00|3926.62|3925.12|3919.12|3917.62|3927.12|3925.62|3919.12|3917.62|4157
1647963900000|2022-03-22 15:45:00|3920.12|3918.62|3922.12|3920.62|3922.12|3920.62|3918.12|3916.62|8173
1647964200000|2022-03-22 15:50:00|3923.12|3921.62|3923.12|3921.62|3925.12|3923.62|3921.12|3919.62|6011
1647964500000|2022-03-22 15:55:00|3923.62|3922.12|3926.12|3924.62|3928.12|3926.62|3923.12|3921.62|6100
1647964800000|2022-03-22 16:00:00|3925.12|3923.62|3923.12|3921.62|3926.12|3924.62|3922.12|3920.62|4808
1647965100000|2022-03-22 16:05:00|3924.12|3922.62|3927.12|3925.62|3928.12|3926.62|3923.62|3922.12|3562
1647965400000|2022-03-22 16:10:00|3928.62|3927.12|3926.12|3924.62|3928.62|3927.12|3925.12|3923.62|4128
1647965700000|2022-03-22 16:15:00|3927.12|3925.62|3922.12|3920.62|3927.12|3925.62|3922.12|3920.62|5409
1647966000000|2022-03-22 16:20:00|3923.12|3921.62|3918.12|3916.62|3923.12|3921.62|3915.12|3913.62|14572
1647966300000|2022-03-22 16:25:00|3919.12|3917.62|3917.12|3915.62|3919.12|3917.62|3912.12|3910.62|26614
1647966600000|2022-03-22 16:30:00|3918.12|3916.62|3927.12|3925.62|3927.12|3925.62|3913.12|3911.62|46504
1647966900000|2022-03-22 16:35:00|3926.12|3924.62|3926.12|3924.62|3931.12|3929.62|3925.62|3924.12|25041
1647967200000|2022-03-22 16:40:00|3927.12|3925.62|3930.12|3928.62|3932.12|3930.62|3926.12|3924.62|8021
1647967500000|2022-03-22 16:45:00|3929.62|3928.12|3931.12|3929.62|3931.12|3929.62|3928.12|3926.62|2216
1647967800000|2022-03-22 16:50:00|3931.62|3930.12|3932.12|3930.62|3932.12|3930.62|3930.12|3928.62|8395
1647968100000|2022-03-22 16:55:00|3931.62|3930.12|3930.12|3928.62|3933.12|3931.62|3930.12|3928.62|4218
1647968400000|2022-03-22 17:00:00|3929.12|3927.62|3931.12|3929.62|3932.12|3930.62|3929.12|3927.62|1747
1647968700000|2022-03-22 17:05:00|3931.62|3930.12|3928.12|3926.62|3932.12|3930.62|3928.12|3926.62|1596
1647969000000|2022-03-22 17:10:00|3929.12|3927.62|3937.12|3935.62|3937.12|3935.62|3929.12|3927.62|4336
1647969300000|2022-03-22 17:15:00|3938.12|3936.62|3933.62|3932.12|3940.12|3938.62|3933.12|3931.62|4849
1647969600000|2022-03-22 17:20:00|3934.12|3932.62|3929.12|3927.62|3934.12|3932.62|3928.12|3926.62|2230
1647969900000|2022-03-22 17:25:00|3929.62|3928.12|3932.12|3930.62|3932.12|3930.62|3929.62|3928.12|1238
1647970200000|2022-03-22 17:30:00|3932.62|3931.12|3933.12|3931.62|3933.12|3931.62|3931.12|3929.62|922
1647970500000|2022-03-22 17:35:00|3933.62|3932.12|3929.12|3927.62|3933.62|3932.12|3929.12|3927.62|1422
1647970800000|2022-03-22 17:40:00|3929.62|3928.12|3932.12|3930.62|3932.12|3930.62|3928.12|3926.62|1285
1647971100000|2022-03-22 17:45:00|3931.12|3929.62|3929.62|3928.12|3933.12|3931.62|3929.12|3927.62|1083
1647971400000|2022-03-22 17:50:00|3930.12|3928.62|3932.12|3930.62|3933.12|3931.62|3929.12|3927.62|940
1647971700000|2022-03-22 17:55:00|3932.62|3931.12|3931.62|3930.12|3933.12|3931.62|3931.12|3929.62|625
1647972000000|2022-03-22 18:00:00|3932.12|3930.62|3929.62|3928.12|3932.12|3930.62|3928.12|3926.62|931
1647972300000|2022-03-22 18:05:00|3930.12|3928.62|3931.12|3929.62|3932.12|3930.62|3929.12|3927.62|1077
1647972600000|2022-03-22 18:10:00|3931.62|3930.12|3931.12|3929.62|3933.12|3931.62|3931.12|3929.62|819
1647972900000|2022-03-22 18:15:00|3930.62|3929.12|3933.12|3931.62|3934.12|3932.62|3930.12|3928.62|618
1647973200000|2022-03-22 18:20:00|3932.12|3930.62|3930.62|3929.12|3932.12|3930.62|3930.12|3928.62|812
1647973500000|2022-03-22 18:25:00|3931.12|3929.62|3924.12|3922.62|3932.12|3930.62|3923.12|3921.62|3547
1647973800000|2022-03-22 18:30:00|3924.62|3923.12|3928.12|3926.62|3928.12|3926.62|3920.12|3918.62|1851
1647974100000|2022-03-22 18:35:00|3927.62|3926.12|3927.62|3926.12|3929.12|3927.62|3925.12|3923.62|528
1647974400000|2022-03-22 18:40:00|3927.12|3925.62|3927.12|3925.62|3928.12|3926.62|3925.62|3924.12|390
1647974700000|2022-03-22 18:45:00|3926.62|3925.12|3924.12|3922.62|3927.62|3926.12|3924.12|3922.62|540
1647975000000|2022-03-22 18:50:00|3924.62|3923.12|3929.12|3927.62|3930.12|3928.62|3924.62|3923.12|699
1647975300000|2022-03-22 18:55:00|3928.62|3927.12|3929.12|3927.62|3931.62|3930.12|3928.12|3926.62|738
1647975600000|2022-03-22 19:00:00|3929.62|3928.12|3931.12|3929.62|3931.62|3930.12|3929.12|3927.62|603
1647975900000|2022-03-22 19:05:00|3930.62|3929.12|3931.12|3929.62|3931.12|3929.62|3930.12|3928.62|494
1647976200000|2022-03-22 19:10:00|3931.62|3930.12|3931.62|3930.12|3932.12|3930.62|3928.12|3926.62|580
1647976500000|2022-03-22 19:15:00|3932.12|3930.62|3931.12|3929.62|3934.12|3932.62|3931.12|3929.62|747
1647976800000|2022-03-22 19:20:00|3931.62|3930.12|3930.12|3928.62|3932.12|3930.62|3928.12|3926.62|582
1647977100000|2022-03-22 19:25:00|3930.62|3929.12|3931.12|3929.62|3931.12|3929.62|3929.12|3927.62|556
1647977400000|2022-03-22 19:30:00|3930.62|3929.12|3932.12|3930.62|3932.12|3930.62|3929.12|3927.62|466
1647977700000|2022-03-22 19:35:00|3931.62|3930.12|3932.12|3930.62|3934.12|3932.62|3931.12|3929.62|676
1647978000000|2022-03-22 19:40:00|3931.62|3930.12|3935.12|3933.62|3935.62|3934.12|3931.12|3929.62|809
1647978300000|2022-03-22 19:45:00|3934.62|3933.12|3937.12|3935.62|3939.12|3937.62|3934.12|3932.62|941
1647978600000|2022-03-22 19:50:00|3938.12|3936.62|3931.12|3929.62|3939.12|3937.62|3931.12|3929.62|1103
1647978900000|2022-03-22 19:55:00|3931.62|3930.12|3931.62|3930.12|3936.12|3934.62|3929.12|3927.62|3961
1647979200000|2022-03-22 20:00:00|3931.12|3929.62|3934.12|3932.62|3935.12|3933.62|3931.12|3929.62|167
1647979500000|2022-03-22 20:05:00|3933.62|3932.12|3932.12|3930.62|3933.62|3932.12|3931.62|3930.12|87
1647979800000|2022-03-22 20:10:00|3931.62|3930.12|3932.12|3930.62|3932.12|3930.62|3930.12|3928.62|168
1647980100000|2022-03-22 20:15:00|3931.12|3929.62|3931.12|3929.62|3931.12|3929.62|3931.12|3929.62|38
1647980400000|2022-03-22 20:20:00|3931.62|3930.12|3932.62|3931.12|3934.12|3932.62|3931.62|3930.12|182
1647980700000|2022-03-22 20:25:00|3933.12|3931.62|3933.62|3932.12|3934.12|3932.62|3933.12|3931.62|63
1647981000000|2022-03-22 20:30:00|3934.12|3932.62|3935.12|3933.62|3935.12|3933.62|3933.12|3931.62|53
1647981300000|2022-03-22 20:35:00|3935.62|3934.12|3935.12|3933.62|3935.62|3934.12|3934.12|3932.62|27
1647981600000|2022-03-22 20:40:00|3934.12|3932.62|3934.12|3932.62|3934.12|3932.62|3933.12|3931.62|37
1647981900000|2022-03-22 20:45:00|3935.12|3933.62|3935.12|3933.62|3935.12|3933.62|3934.12|3932.62|116
1647982200000|2022-03-22 20:50:00|3934.12|3932.62|3933.12|3931.62|3935.12|3933.62|3933.12|3931.62|95
1647982500000|2022-03-22 20:55:00|3932.12|3930.62|3931.62|3930.12|3933.12|3931.62|3930.12|3928.62|270
1647982800000|2022-03-22 21:00:00|3932.27|3929.27|3931.37|3928.37|3932.27|3929.27|3931.37|3928.37|8084
1647983100000|2022-03-22 21:05:00|3931.47|3928.47|3931.07|3928.07|3931.47|3928.47|3930.87|3927.87|0
1647983400000|2022-03-22 21:10:00|3930.97|3927.97|3931.07|3928.07|3931.07|3928.07|3930.77|3927.77|0
1647983700000|2022-03-22 21:15:00|3930.67|3927.67|3930.67|3927.67|3931.07|3928.07|3930.67|3927.67|0
1647984000000|2022-03-22 21:20:00|3930.87|3927.87|3929.87|3926.87|3930.87|3927.87|3929.87|3926.87|0
1647984300000|2022-03-22 21:25:00|3929.97|3926.97|3931.57|3928.57|3931.57|3928.57|3929.97|3926.97|0
1647984600000|2022-03-22 21:30:00|3931.87|3928.87|3930.67|3927.67|3931.87|3928.87|3930.67|3927.67|0
1647984900000|2022-03-22 21:35:00|3930.77|3927.77|3930.47|3927.47|3930.77|3927.77|3930.47|3927.47|0
1647985200000|2022-03-22 21:40:00|3930.27|3927.27|3930.47|3927.47|3930.47|3927.47|3930.27|3927.27|0
1647985500000|2022-03-22 21:45:00|3930.57|3927.57|3930.57|3927.57|3930.87|3927.87|3930.47|3927.47|0
1647985800000|2022-03-22 21:50:00|3930.87|3927.87|3930.97|3927.97|3931.17|3928.17|3930.37|3927.37|0
1647986100000|2022-03-22 21:55:00|3930.87|3927.87|3930.67|3927.67|3930.97|3927.97|3930.47|3927.47|0
1647986400000|2022-03-22 22:00:00|3930.47|3927.47|3928.67|3925.67|3931.77|3928.77|3925.47|3922.47|0
1647986700000|2022-03-22 22:05:00|3928.87|3925.87|3924.57|3921.57|3928.97|3925.97|3924.17|3921.17|0
1647987000000|2022-03-22 22:10:00|3924.67|3921.67|3926.97|3923.97|3927.37|3924.37|3924.17|3921.17|0
1647987300000|2022-03-22 22:15:00|3927.07|3924.07|3929.77|3926.77|3930.27|3927.27|3926.97|3923.97|0
1647987600000|2022-03-22 22:20:00|3929.67|3926.67|3933.17|3930.17|3933.47|3930.47|3929.67|3926.67|0
1647987900000|2022-03-22 22:25:00|3933.47|3930.47|3933.17|3930.17|3933.77|3930.77|3931.57|3928.57|0
1647988200000|2022-03-22 22:30:00|3932.87|3929.87|3931.87|3928.87|3934.17|3931.17|3931.87|3928.87|0
1647988500000|2022-03-22 22:35:00|3932.17|3929.17|3934.77|3931.77|3934.77|3931.77|3932.17|3929.17|0
1647988800000|2022-03-22 22:40:00|3934.57|3931.57|3940.17|3937.17|3940.17|3937.17|3934.47|3931.47|0
1647989100000|2022-03-22 22:45:00|3939.87|3936.87|3937.67|3934.67|3940.87|3937.87|3937.37|3934.37|0
1647989400000|2022-03-22 22:50:00|3937.37|3934.37|3937.67|3934.67|3939.57|3936.57|3936.67|3933.67|0
1647989700000|2022-03-22 22:55:00|3937.97|3934.97|3936.67|3933.67|3938.27|3935.27|3936.37|3933.37|0
1647990000000|2022-03-22 23:00:00|3936.87|3933.87|3937.97|3934.97|3937.97|3934.97|3936.37|3933.37|0
1647990300000|2022-03-22 23:05:00|3937.67|3934.67|3937.97|3934.97|3938.57|3935.57|3936.37|3933.37|0
1647990600000|2022-03-22 23:10:00|3938.17|3935.17|3936.67|3933.67|3938.47|3935.47|3936.37|3933.37|0
1647990900000|2022-03-22 23:15:00|3937.37|3934.37|3935.57|3932.57|3937.67|3934.67|3935.37|3932.37|0
1647991200000|2022-03-22 23:20:00|3935.77|3932.77|3934.77|3931.77|3936.07|3933.07|3934.47|3931.47|0
1647991500000|2022-03-22 23:25:00|3934.57|3931.57|3934.77|3931.77|3936.37|3933.37|3934.57|3931.57|0
1647991800000|2022-03-22 23:30:00|3935.07|3932.07|3935.07|3932.07|3935.37|3932.37|3934.77|3931.77|0
1647992100000|2022-03-22 23:35:00|3934.97|3931.97|3935.07|3932.07|3935.77|3932.77|3934.97|3931.97|0
1647992400000|2022-03-22 23:40:00|3934.97|3931.97|3935.07|3932.07|3935.37|3932.37|3934.47|3931.47|0
1647992700000|2022-03-22 23:45:00|3934.97|3931.97|3935.87|3932.87|3936.37|3933.37|3934.17|3931.17|0
1647993000000|2022-03-22 23:50:00|3936.07|3933.07|3936.67|3933.67|3937.97|3934.97|3936.07|3933.07|0
1647993300000|2022-03-22 23:55:00|3936.87|3933.87|3937.67|3934.67|3938.57|3935.57|3936.57|3933.57|0
1647993600000|2022-03-23 00:00:00|3936.97|3933.97|3936.37|3933.37|3941.47|3938.47|3935.77|3932.77|0
1647993900000|2022-03-23 00:05:00|3936.67|3933.67|3934.77|3931.77|3936.97|3933.97|3933.47|3930.47|0
1647994200000|2022-03-23 00:10:00|3935.07|3932.07|3932.97|3929.97|3935.07|3932.07|3931.87|3928.87|0
1647994500000|2022-03-23 00:15:00|3933.17|3930.17|3929.37|3927.37|3933.77|3930.77|3928.87|3926.87|179
1647994800000|2022-03-23 00:20:00|3928.37|3926.37|3930.37|3928.37|3931.37|3929.37|3927.87|3925.87|70
1647995100000|2022-03-23 00:25:00|3930.87|3928.87|3929.37|3927.37|3932.37|3930.37|3929.37|3927.37|87
1647995400000|2022-03-23 00:30:00|3928.37|3926.37|3928.37|3926.37|3929.37|3927.37|3927.37|3925.37|140
1647995700000|2022-03-23 00:35:00|3927.37|3925.37|3928.37|3926.37|3929.87|3927.87|3927.37|3925.37|71
1647996000000|2022-03-23 00:40:00|3927.37|3925.37|3929.37|3927.37|3931.37|3929.37|3927.37|3925.37|66
1647996300000|2022-03-23 00:45:00|3929.87|3927.87|3931.37|3929.37|3931.37|3929.37|3929.87|3927.87|61
1647996600000|2022-03-23 00:50:00|3932.37|3930.37|3933.37|3931.37|3934.87|3932.87|3931.37|3929.37|150
1647996900000|2022-03-23 00:55:00|3933.87|3931.87|3933.37|3931.37|3934.37|3932.37|3933.37|3931.37|41
1647997200000|2022-03-23 01:00:00|3931.87|3929.87|3933.37|3931.37|3934.87|3932.87|3931.87|3929.87|172
1647997500000|2022-03-23 01:05:00|3933.87|3931.87|3934.87|3932.87|3934.87|3932.87|3932.37|3930.37|60
1647997800000|2022-03-23 01:10:00|3935.37|3933.37|3934.87|3932.87|3935.37|3933.37|3934.37|3932.37|58
1647998100000|2022-03-23 01:15:00|3934.37|3932.37|3936.37|3934.37|3936.37|3934.37|3932.37|3930.37|132
1647998400000|2022-03-23 01:20:00|3937.37|3935.37|3936.87|3934.87|3937.37|3935.37|3935.87|3933.87|153
1647998700000|2022-03-23 01:25:00|3936.37|3934.37|3938.37|3936.37|3939.37|3937.37|3935.37|3933.37|182
1647999000000|2022-03-23 01:30:00|3939.37|3937.37|3939.37|3937.37|3939.37|3937.37|3937.37|3935.37|149
1647999300000|2022-03-23 01:35:00|3941.37|3939.37|3939.37|3937.37|3941.37|3939.37|3938.37|3936.37|198
1647999600000|2022-03-23 01:40:00|3938.37|3936.37|3939.37|3937.37|3939.37|3937.37|3938.37|3936.37|66
1647999900000|2022-03-23 01:45:00|3938.37|3936.37|3937.37|3935.37|3939.37|3937.37|3937.37|3935.37|59
1648000200000|2022-03-23 01:50:00|3937.87|3935.87|3940.37|3938.37|3941.37|3939.37|3937.87|3935.87|49
1648000500000|2022-03-23 01:55:00|3940.87|3938.87|3942.37|3940.37|3942.37|3940.37|3940.37|3938.37|131
1648000800000|2022-03-23 02:00:00|3941.87|3939.87|3940.37|3938.37|3943.37|3941.37|3939.87|3937.87|122
1648001100000|2022-03-23 02:05:00|3939.37|3937.37|3938.37|3936.37|3941.37|3939.37|3938.37|3936.37|91
1648001400000|2022-03-23 02:10:00|3937.37|3935.37|3937.37|3935.37|3938.37|3936.37|3937.37|3935.37|46
1648001700000|2022-03-23 02:15:00|3938.37|3936.37|3940.37|3938.37|3940.37|3938.37|3938.37|3936.37|56
1648002000000|2022-03-23 02:20:00|3941.37|3939.37|3941.37|3939.37|3941.37|3939.37|3940.37|3938.37|15
1648002300000|2022-03-23 02:25:00|3942.37|3940.37|3940.37|3938.37|3942.37|3940.37|3939.37|3937.37|83
1648002600000|2022-03-23 02:30:00|3940.87|3938.87|3943.37|3941.37|3945.37|3943.37|3940.87|3938.87|585
1648002900000|2022-03-23 02:35:00|3945.37|3943.37|3946.37|3944.37|3946.37|3944.37|3944.37|3942.37|417
1648003200000|2022-03-23 02:40:00|3945.87|3943.87|3947.37|3945.37|3948.37|3946.37|3945.87|3943.87|62
1648003500000|2022-03-23 02:45:00|3948.37|3946.37|3948.37|3946.37|3948.37|3946.37|3947.37|3945.37|78
1648003800000|2022-03-23 02:50:00|3947.87|3945.87|3948.37|3946.37|3949.37|3947.37|3947.37|3945.37|94
1648004100000|2022-03-23 02:55:00|3947.87|3945.87|3948.37|3946.37|3949.37|3947.37|3947.87|3945.87|53
1648004400000|2022-03-23 03:00:00|3949.37|3947.37|3948.37|3946.37|3949.37|3947.37|3947.87|3945.87|159
1648004700000|2022-03-23 03:05:00|3947.37|3945.37|3947.37|3945.37|3947.87|3945.87|3947.37|3945.37|15
1648005000000|2022-03-23 03:10:00|3946.37|3944.37|3947.37|3945.37|3947.37|3945.37|3946.37|3944.37|29
1648005300000|2022-03-23 03:15:00|3946.37|3944.37|3946.37|3944.37|3947.37|3945.37|3946.37|3944.37|89
1648005600000|2022-03-23 03:20:00|3945.87|3943.87|3946.37|3944.37|3946.37|3944.37|3944.37|3942.37|159
1648005900000|2022-03-23 03:25:00|3945.37|3943.37|3944.37|3942.37|3945.87|3943.87|3943.37|3941.37|62
1648006200000|2022-03-23 03:30:00|3945.37|3943.37|3944.37|3942.37|3945.37|3943.37|3943.37|3941.37|41
1648006500000|2022-03-23 03:35:00|||||||||12
1648006800000|2022-03-23 03:40:00|3943.87|3941.87|3943.37|3941.37|3944.37|3942.37|3943.37|3941.37|31
1648007100000|2022-03-23 03:45:00|3944.37|3942.37|3945.37|3943.37|3945.37|3943.37|3944.37|3942.37|31
1648007400000|2022-03-23 03:50:00|3944.37|3942.37|3944.37|3942.37|3944.87|3942.87|3944.37|3942.37|31
1648007700000|2022-03-23 03:55:00|3945.37|3943.37|3943.37|3941.37|3945.37|3943.37|3943.37|3941.37|26
1648008000000|2022-03-23 04:00:00|3942.87|3940.87|3943.37|3941.37|3943.37|3941.37|3941.87|3939.87|61
1648008300000|2022-03-23 04:05:00|3944.37|3942.37|3943.37|3941.37|3944.37|3942.37|3943.37|3941.37|24
1648008600000|2022-03-23 04:10:00|3943.87|3941.87|3943.37|3941.37|3943.87|3941.87|3943.37|3941.37|9
1648008900000|2022-03-23 04:15:00|3943.87|3941.87|3941.37|3939.37|3943.87|3941.87|3941.37|3939.37|91
1648009200000|2022-03-23 04:20:00|3940.37|3938.37|3943.37|3941.37|3943.37|3941.37|3940.37|3938.37|49
1648009500000|2022-03-23 04:25:00|3942.37|3940.37|3943.37|3941.37|3943.37|3941.37|3942.37|3940.37|42
1648009800000|2022-03-23 04:30:00|3944.37|3942.37|3943.37|3941.37|3944.37|3942.37|3943.37|3941.37|14
1648010100000|2022-03-23 04:35:00|3943.87|3941.87|3944.37|3942.37|3944.37|3942.37|3943.37|3941.37|33
1648010400000|2022-03-23 04:40:00|3945.37|3943.37|3945.37|3943.37|3945.37|3943.37|3945.37|3943.37|58
1648010700000|2022-03-23 04:45:00|||||||||11
1648011000000|2022-03-23 04:50:00|||||||||28
1648011300000|2022-03-23 04:55:00|||||||||30
1648011600000|2022-03-23 05:00:00|3946.37|3944.37|3945.87|3943.87|3946.37|3944.37|3945.37|3943.37|92
1648011900000|2022-03-23 05:05:00|3945.37|3943.37|3946.37|3944.37|3946.37|3944.37|3944.37|3942.37|78
1648012200000|2022-03-23 05:10:00|3945.37|3943.37|3945.37|3943.37|3945.87|3943.87|3945.37|3943.37|38
1648012500000|2022-03-23 05:15:00|3946.37|3944.37|3947.37|3945.37|3948.37|3946.37|3946.37|3944.37|76
1648012800000|2022-03-23 05:20:00|3947.87|3945.87|3949.37|3947.37|3949.37|3947.37|3947.87|3945.87|90
1648013100000|2022-03-23 05:25:00|3948.37|3946.37|3949.37|3947.37|3949.37|3947.37|3948.37|3946.37|197
1648013400000|2022-03-23 05:30:00|3948.87|3946.87|3949.37|3947.37|3949.37|3947.37|3948.87|3946.87|98
1648013700000|2022-03-23 05:35:00|3948.37|3946.37|3948.37|3946.37|3948.37|3946.37|3948.37|3946.37|59
1648014000000|2022-03-23 05:40:00|||||||||35
1648014300000|2022-03-23 05:45:00|3949.37|3947.37|3948.37|3946.37|3949.37|3947.37|3948.37|3946.37|87
1648014600000|2022-03-23 05:50:00|3949.37|3947.37|3949.37|3947.37|3949.37|3947.37|3948.37|3946.37|145
1648014900000|2022-03-23 05:55:00|3949.87|3947.87|3949.37|3947.37|3950.37|3948.37|3949.37|3947.37|235
1648015200000|2022-03-23 06:00:00|3950.37|3948.37|3947.37|3945.37|3950.37|3948.37|3947.37|3945.37|169
1648015500000|2022-03-23 06:05:00|3946.87|3944.87|3947.37|3945.37|3948.37|3946.37|3945.37|3943.37|107
1648015800000|2022-03-23 06:10:00|3946.87|3944.87|3949.37|3947.37|3949.37|3947.37|3946.87|3944.87|78
1648016100000|2022-03-23 06:15:00|3950.37|3948.37|3949.37|3947.37|3950.37|3948.37|3948.37|3946.37|68
1648016400000|2022-03-23 06:20:00|3948.37|3946.37|3948.37|3946.37|3948.37|3946.37|3947.37|3945.37|70
1648016700000|2022-03-23 06:25:00|3947.87|3945.87|3946.37|3944.37|3947.87|3945.87|3946.37|3944.37|77
1648017000000|2022-03-23 06:30:00|3945.87|3943.87|3943.37|3941.37|3945.87|3943.87|3943.37|3941.37|138
1648017300000|2022-03-23 06:35:00|3943.87|3941.87|3945.37|3943.37|3945.37|3943.37|3942.37|3940.37|352
1648017600000|2022-03-23 06:40:00|3944.87|3942.87|3944.87|3942.87|3945.87|3943.87|3944.37|3942.37|166
1648017900000|2022-03-23 06:45:00|3945.37|3943.37|3945.37|3943.37|3945.37|3943.37|3944.37|3942.37|165
1648018200000|2022-03-23 06:50:00|3944.37|3942.37|3945.37|3943.37|3945.37|3943.37|3944.37|3942.37|85
1648018500000|2022-03-23 06:55:00|3946.37|3944.37|3948.37|3946.37|3949.37|3947.37|3946.37|3944.37|330
1648018800000|2022-03-23 07:00:00|3948.12|3946.62|3945.62|3944.12|3949.12|3947.62|3943.12|3941.62|1051
1648019100000|2022-03-23 07:05:00|3945.12|3943.62|3941.62|3940.12|3945.12|3943.62|3938.12|3936.62|951
1648019400000|2022-03-23 07:10:00|3942.12|3940.62|3939.62|3938.12|3942.12|3940.62|3938.12|3936.62|1388
1648019700000|2022-03-23 07:15:00|3939.12|3937.62|3939.12|3937.62|3941.12|3939.62|3938.12|3936.62|620
1648020000000|2022-03-23 07:20:00|3938.12|3936.62|3938.12|3936.62|3940.62|3939.12|3938.12|3936.62|909
1648020300000|2022-03-23 07:25:00|3939.12|3937.62|3938.62|3937.12|3940.12|3938.62|3938.12|3936.62|811
1648020600000|2022-03-23 07:30:00|3938.12|3936.62|3936.12|3934.62|3939.12|3937.62|3936.12|3934.62|722
1648020900000|2022-03-23 07:35:00|3935.12|3933.62|3939.12|3937.62|3939.12|3937.62|3934.12|3932.62|1037
1648021200000|2022-03-23 07:40:00|3938.62|3937.12|3937.12|3935.62|3939.12|3937.62|3937.12|3935.62|821
1648021500000|2022-03-23 07:45:00|3937.62|3936.12|3935.12|3933.62|3938.12|3936.62|3935.12|3933.62|948
1648021800000|2022-03-23 07:50:00|3934.12|3932.62|3932.12|3930.62|3934.62|3933.12|3932.12|3930.62|1734
1648022100000|2022-03-23 07:55:00|3931.62|3930.12|3932.62|3931.12|3933.12|3931.62|3930.12|3928.62|2391
1648022400000|2022-03-23 08:00:00|3933.62|3932.12|3925.12|3923.62|3939.12|3937.62|3925.12|3923.62|11198
1648022700000|2022-03-23 08:05:00|3924.12|3922.62|3931.62|3930.12|3935.12|3933.62|3923.12|3921.62|7604
1648023000000|2022-03-23 08:10:00|3931.12|3929.62|3930.12|3928.62|3936.12|3934.62|3929.62|3928.12|5225
1648023300000|2022-03-23 08:15:00|3931.12|3929.62|3928.12|3926.62|3935.12|3933.62|3927.12|3925.62|4197
1648023600000|2022-03-23 08:20:00|3928.62|3927.12|3927.12|3925.62|3929.12|3927.62|3923.12|3921.62|5874
1648023900000|2022-03-23 08:25:00|3927.62|3926.12|3929.12|3927.62|3929.12|3927.62|3923.12|3921.62|3332
1648024200000|2022-03-23 08:30:00|3928.12|3926.62|3930.12|3928.62|3932.12|3930.62|3927.12|3925.62|3166
1648024500000|2022-03-23 08:35:00|3929.12|3927.62|3931.12|3929.62|3932.12|3930.62|3927.12|3925.62|4602
1648024800000|2022-03-23 08:40:00|3930.76|3929.26|3934.76|3933.26|3935.26|3933.76|3930.26|3928.76|5057
1648025100000|2022-03-23 08:45:00|3933.76|3932.26|3937.76|3936.26|3937.76|3936.26|3932.76|3931.26|4936
1648025400000|2022-03-23 08:50:00|3936.76|3935.26|3934.76|3933.26|3937.76|3936.26|3934.76|3933.26|3188
1648025700000|2022-03-23 08:55:00|3935.76|3934.26|3928.76|3927.26|3935.76|3934.26|3927.76|3926.26|4601
1648026000000|2022-03-23 09:00:00|3929.76|3928.26|3930.76|3929.26|3931.76|3930.26|3923.76|3922.26|4371
1648026300000|2022-03-23 09:05:00|3931.76|3930.26|3924.76|3923.26|3931.76|3930.26|3924.76|3923.26|2753
1648026600000|2022-03-23 09:10:00|3923.76|3922.26|3923.76|3922.26|3924.76|3923.26|3922.76|3921.26|3655
1648026900000|2022-03-23 09:15:00|3922.76|3921.26|3925.76|3924.26|3926.76|3925.26|3920.76|3919.26|2352
1648027200000|2022-03-23 09:20:00|3924.76|3923.26|3921.76|3920.26|3927.76|3926.26|3921.76|3920.26|2922
1648027500000|2022-03-23 09:25:00|3920.76|3919.26|3919.76|3918.26|3922.76|3921.26|3917.76|3916.26|3949
1648027800000|2022-03-23 09:30:00|3918.76|3917.26|3916.76|3915.26|3919.76|3918.26|3912.76|3911.26|5216
1648028100000|2022-03-23 09:35:00|3915.76|3914.26|3907.76|3906.26|3916.76|3915.26|3905.76|3904.26|8410
1648028400000|2022-03-23 09:40:00|3908.76|3907.26|3906.76|3905.26|3909.76|3908.26|3904.76|3903.26|6883
1648028700000|2022-03-23 09:45:00|3905.76|3904.26|3903.76|3902.26|3907.76|3906.26|3898.76|3897.26|8601
1648029000000|2022-03-23 09:50:00|3902.76|3901.26|3908.76|3907.26|3908.76|3907.26|3902.76|3901.26|4480
1648029300000|2022-03-23 09:55:00|3907.76|3906.26|3906.76|3905.26|3909.76|3908.26|3906.76|3905.26|4734
1648029600000|2022-03-23 10:00:00|3907.26|3905.76|3907.76|3906.26|3910.76|3909.26|3906.76|3905.26|3189
1648029900000|2022-03-23 10:05:00|3908.26|3906.76|3906.76|3905.26|3909.76|3908.26|3905.76|3904.26|3729
1648030200000|2022-03-23 10:10:00|3907.76|3906.26|3908.76|3907.26|3910.76|3909.26|3906.76|3905.26|2147
1648030500000|2022-03-23 10:15:00|3909.26|3907.76|3910.76|3909.26|3910.76|3909.26|3907.76|3906.26|2214
1648030800000|2022-03-23 10:20:00|3908.76|3907.26|3905.76|3904.26|3909.76|3908.26|3904.76|3903.26|3617
1648031100000|2022-03-23 10:25:00|3906.76|3905.26|3904.76|3903.26|3906.76|3905.26|3904.76|3903.26|1890
1648031400000|2022-03-23 10:30:00|3903.76|3902.26|3907.76|3906.26|3907.76|3906.26|3903.76|3902.26|2227
1648031700000|2022-03-23 10:35:00|3908.26|3906.76|3904.76|3903.26|3908.76|3907.26|3904.76|3903.26|3110
1648032000000|2022-03-23 10:40:00|3905.76|3904.26|3901.76|3900.26|3906.76|3905.26|3901.76|3900.26|3351
1648032300000|2022-03-23 10:45:00|3900.76|3899.26|3903.76|3902.26|3905.76|3904.26|3900.76|3899.26|10853
1648032600000|2022-03-23 10:50:00|3905.76|3904.26|3907.76|3906.26|3908.76|3907.26|3905.76|3904.26|7163
1648032900000|2022-03-23 10:55:00|3906.76|3905.26|3908.76|3907.26|3908.76|3907.26|3904.76|3903.26|6482
1648033200000|2022-03-23 11:00:00|3907.76|3906.26|3903.76|3902.26|3908.76|3907.26|3903.76|3902.26|4960
1648033500000|2022-03-23 11:05:00|3902.76|3901.26|3895.76|3894.26|3903.76|3902.26|3895.76|3894.26|5889
1648033800000|2022-03-23 11:10:00|3896.76|3895.26|3895.76|3894.26|3897.76|3896.26|3894.76|3893.26|6581
1648034100000|2022-03-23 11:15:00|3894.76|3893.26|3893.76|3892.26|3895.76|3894.26|3892.76|3891.26|4064
1648034400000|2022-03-23 11:20:00|3894.26|3892.76|3889.76|3888.26|3894.76|3893.26|3887.76|3886.26|5722
1648034700000|2022-03-23 11:25:00|3890.76|3889.26|3889.76|3888.26|3890.76|3889.26|3888.76|3887.26|5508
1648035000000|2022-03-23 11:30:00|3890.76|3889.26|3890.76|3889.26|3890.76|3889.26|3889.76|3888.26|6745
1648035300000|2022-03-23 11:35:00|3891.26|3889.76|3891.76|3890.26|3893.76|3892.26|3890.76|3889.26|5983
1648035600000|2022-03-23 11:40:00|3890.76|3889.26|3880.76|3879.26|3890.76|3889.26|3879.76|3878.26|9987
1648035900000|2022-03-23 11:45:00|3881.26|3879.76|3882.76|3881.26|3883.76|3882.26|3880.76|3879.26|4638
1648036200000|2022-03-23 11:50:00|3881.76|3880.26|3885.76|3884.26|3885.76|3884.26|3880.76|3879.26|3675
1648036500000|2022-03-23 11:55:00|3885.26|3883.76|3888.76|3887.26|3888.76|3887.26|3884.76|3883.26|11189
1648036800000|2022-03-23 12:00:00|3888.26|3886.76|3884.76|3883.26|3889.26|3887.76|3883.76|3882.26|3920
1648037100000|2022-03-23 12:05:00|3885.26|3883.76|3884.76|3883.26|3888.76|3887.26|3882.76|3881.26|3752
1648037400000|2022-03-23 12:10:00|3885.76|3884.26|3886.76|3885.26|3888.76|3887.26|3884.76|3883.26|4644
1648037700000|2022-03-23 12:15:00|3885.76|3884.26|3885.76|3884.26|3886.76|3885.26|3884.76|3883.26|2459
1648038000000|2022-03-23 12:20:00|3886.76|3885.26|3880.76|3879.26|3888.76|3887.26|3880.76|3879.26|3728
1648038300000|2022-03-23 12:25:00|3881.76|3880.26|3876.76|3875.26|3881.76|3880.26|3875.76|3874.26|5555
1648038600000|2022-03-23 12:30:00|3877.26|3875.76|3875.76|3874.26|3877.76|3876.26|3873.76|3872.26|4057
1648038900000|2022-03-23 12:35:00|3874.76|3873.26|3875.76|3874.26|3876.76|3875.26|3874.76|3873.26|2707
1648039200000|2022-03-23 12:40:00|3876.13|3874.63|3879.13|3877.63|3879.13|3877.63|3875.13|3873.63|3287
1648039500000|2022-03-23 12:45:00|3878.13|3876.63|3876.13|3874.63|3880.13|3878.63|3875.13|3873.63|3449
1648039800000|2022-03-23 12:50:00|3875.63|3874.13|3871.13|3869.63|3875.63|3874.13|3871.13|3869.63|3998
1648040100000|2022-03-23 12:55:00|3870.13|3868.63|3872.13|3870.63|3873.13|3871.63|3870.13|3868.63|2763
1648040400000|2022-03-23 13:00:00|3871.13|3869.63|3871.13|3869.63|3872.13|3870.63|3871.13|3869.63|4602
1648040700000|2022-03-23 13:05:00|3870.13|3868.63|3867.13|3865.63|3872.13|3870.63|3867.13|3865.63|14218
1648041000000|2022-03-23 13:10:00|3866.13|3864.63|3861.13|3859.63|3866.13|3864.63|3860.13|3858.63|10493
1648041300000|2022-03-23 13:15:00|3862.13|3860.63|3864.13|3862.63|3865.13|3863.63|3861.13|3859.63|8028
1648041600000|2022-03-23 13:20:00|3864.63|3863.13|3869.13|3867.63|3869.13|3867.63|3864.13|3862.63|5824
1648041900000|2022-03-23 13:25:00|3868.63|3867.13|3864.13|3862.63|3869.13|3867.63|3864.13|3862.63|4911
1648042200000|2022-03-23 13:30:00|3865.13|3863.63|3861.13|3859.63|3867.63|3866.13|3859.13|3857.63|13618
1648042500000|2022-03-23 13:35:00|3860.13|3858.63|3860.13|3858.63|3866.13|3864.63|3859.13|3857.63|6001
1648042800000|2022-03-23 13:40:00|3859.13|3857.63|3859.13|3857.63|3864.13|3862.63|3859.13|3857.63|7448
1648043100000|2022-03-23 13:45:00|3858.13|3856.63|3855.13|3853.63|3858.13|3856.63|3854.13|3852.63|11788
1648043400000|2022-03-23 13:50:00|3854.13|3852.63|3857.13|3855.63|3857.13|3855.63|3853.63|3852.13|6302
1648043700000|2022-03-23 13:55:00|3858.13|3856.63|3860.13|3858.63|3864.63|3863.13|3857.13|3855.63|7098
1648044000000|2022-03-23 14:00:00|3859.13|3857.63|3864.13|3862.63|3866.13|3864.63|3856.13|3854.63|9167
1648044300000|2022-03-23 14:05:00|3863.63|3862.13|3871.13|3869.63|3874.13|3872.63|3863.13|3861.63|9509
1648044600000|2022-03-23 14:10:00|3870.63|3869.13|3875.13|3873.63|3875.13|3873.63|3868.13|3866.63|5439
1648044900000|2022-03-23 14:15:00|3876.13|3874.63|3880.13|3878.63|3880.13|3878.63|3874.13|3872.63|7459
1648045200000|2022-03-23 14:20:00|3879.13|3877.63|3884.13|3882.63|3885.13|3883.63|3877.13|3875.63|7044
1648045500000|2022-03-23 14:25:00|3884.63|3883.13|3875.13|3873.63|3884.63|3883.13|3875.13|3873.63|5750
1648045800000|2022-03-23 14:30:00|3876.13|3874.63|3876.13|3874.63|3880.13|3878.63|3873.63|3872.13|6425
1648046100000|2022-03-23 14:35:00|3877.13|3875.63|3874.13|3872.63|3877.13|3875.63|3873.13|3871.63|4263
1648046400000|2022-03-23 14:40:00|3873.13|3871.63|3870.63|3869.13|3874.13|3872.63|3869.13|3867.63|5260
1648046700000|2022-03-23 14:45:00|3870.13|3868.63|3865.13|3863.63|3870.13|3868.63|3861.13|3859.63|6216
1648047000000|2022-03-23 14:50:00|3864.13|3862.63|3863.13|3861.63|3867.13|3865.63|3862.13|3860.63|7411
1648047300000|2022-03-23 14:55:00|3863.63|3862.13|3870.13|3868.63|3870.13|3868.63|3862.63|3861.13|8214
1648047600000|2022-03-23 15:00:00|3869.13|3867.63|3865.13|3863.63|3870.13|3868.63|3865.13|3863.63|5847
1648047900000|2022-03-23 15:05:00|3866.13|3864.63|3864.13|3862.63|3868.13|3866.63|3864.13|3862.63|7606
1648048200000|2022-03-23 15:10:00|3864.24|3862.74|3862.24|3860.74|3866.24|3864.74|3862.24|3860.74|4512
1648048500000|2022-03-23 15:15:00|3863.24|3861.74|3864.24|3862.74|3866.24|3864.74|3861.74|3860.24|3992
1648048800000|2022-03-23 15:20:00|3864.74|3863.24|3867.24|3865.74|3867.24|3865.74|3864.24|3862.74|4775
1648049100000|2022-03-23 15:25:00|3868.24|3866.74|3868.24|3866.74|3869.24|3867.74|3866.24|3864.74|4730
1648049400000|2022-03-23 15:30:00|3867.74|3866.24|3867.24|3865.74|3869.24|3867.74|3866.24|3864.74|3431
1648049700000|2022-03-23 15:35:00|3866.74|3865.24|3866.24|3864.74|3868.24|3866.74|3865.24|3863.74|2758
1648050000000|2022-03-23 15:40:00|3865.24|3863.74|3870.24|3868.74|3871.24|3869.74|3865.24|3863.74|7020
1648050300000|2022-03-23 15:45:00|3869.74|3868.24|3868.24|3866.74|3870.24|3868.74|3867.24|3865.74|5022
1648050600000|2022-03-23 15:50:00|3867.24|3865.74|3874.24|3872.74|3875.24|3873.74|3867.24|3865.74|6948
1648050900000|2022-03-23 15:55:00|3876.24|3874.74|3868.24|3866.74|3878.24|3876.74|3867.24|3865.74|6414
1648051200000|2022-03-23 16:00:00|3869.24|3867.74|3875.24|3873.74|3877.24|3875.74|3868.24|3866.74|4702
1648051500000|2022-03-23 16:05:00|3876.24|3874.74|3869.24|3867.74|3876.24|3874.74|3868.24|3866.74|5294
1648051800000|2022-03-23 16:10:00|3870.24|3868.74|3867.24|3865.74|3870.24|3868.74|3863.24|3861.74|8554
1648052100000|2022-03-23 16:15:00|3868.24|3866.74|3869.74|3868.24|3870.74|3869.24|3867.24|3865.74|4816
1648052400000|2022-03-23 16:20:00|3870.24|3868.74|3868.24|3866.74|3871.24|3869.74|3867.24|3865.74|7450
1648052700000|2022-03-23 16:25:00|3869.24|3867.74|3865.24|3863.74|3870.24|3868.74|3864.24|3862.74|11811
1648053000000|2022-03-23 16:30:00|3864.24|3862.74|3870.24|3868.74|3871.24|3869.74|3864.24|3862.74|36118
1648053300000|2022-03-23 16:35:00|3869.24|3867.74|3867.24|3865.74|3871.24|3869.74|3863.24|3861.74|27303
1648053600000|2022-03-23 16:40:00|3868.24|3866.74|3865.24|3863.74|3868.24|3866.74|3865.24|3863.74|5347
1648053900000|2022-03-23 16:45:00|3865.74|3864.24|3862.24|3860.74|3866.24|3864.74|3861.24|3859.74|5109
1648054200000|2022-03-23 16:50:00|3861.24|3859.74|3864.24|3862.74|3866.24|3864.74|3861.24|3859.74|3451
1648054500000|2022-03-23 16:55:00|3863.24|3861.74|3863.24|3861.74|3865.24|3863.74|3862.74|3861.24|2365
1648054800000|2022-03-23 17:00:00|3864.24|3862.74|3862.24|3860.74|3866.24|3864.74|3861.24|3859.74|4728
1648055100000|2022-03-23 17:05:00|3861.24|3859.74|3865.24|3863.74|3866.24|3864.74|3861.24|3859.74|2178
1648055400000|2022-03-23 17:10:00|3865.74|3864.24|3864.24|3862.74|3866.24|3864.74|3862.24|3860.74|1305
1648055700000|2022-03-23 17:15:00|3865.24|3863.74|3860.24|3858.74|3865.24|3863.74|3859.74|3858.24|2485
1648056000000|2022-03-23 17:20:00|3861.24|3859.74|3858.24|3856.74|3861.24|3859.74|3857.24|3855.74|1021
1648056300000|2022-03-23 17:25:00|3857.24|3855.74|3854.24|3852.74|3857.24|3855.74|3853.24|3851.74|2680
1648056600000|2022-03-23 17:30:00|3853.24|3851.74|3856.24|3854.74|3858.24|3856.74|3851.24|3849.74|1980
1648056900000|2022-03-23 17:35:00|3857.24|3855.74|3854.74|3853.24|3857.24|3855.74|3854.24|3852.74|2140
1648057200000|2022-03-23 17:40:00|3854.24|3852.74|3852.24|3850.74|3854.24|3852.74|3851.74|3850.24|992
1648057500000|2022-03-23 17:45:00|3851.24|3849.74|3851.24|3849.74|3852.24|3850.74|3850.24|3848.74|1894
1648057800000|2022-03-23 17:50:00|3850.24|3848.74|3854.24|3852.74|3855.24|3853.74|3850.24|3848.74|2162
1648058100000|2022-03-23 17:55:00|3855.24|3853.74|3854.24|3852.74|3856.24|3854.74|3853.24|3851.74|2124
1648058400000|2022-03-23 18:00:00|3853.74|3852.24|3858.24|3856.74|3858.24|3856.74|3852.24|3850.74|1585
1648058700000|2022-03-23 18:05:00|3857.24|3855.74|3850.24|3848.74|3857.24|3855.74|3850.24|3848.74|920
1648059000000|2022-03-23 18:10:00|3851.24|3849.74|3849.24|3847.74|3851.24|3849.74|3849.24|3847.74|587
1648059300000|2022-03-23 18:15:00|3848.24|3846.74|3853.24|3851.74|3853.24|3851.74|3848.24|3846.74|956
1648059600000|2022-03-23 18:20:00|3854.24|3852.74|3852.24|3850.74|3854.24|3852.74|3850.24|3848.74|450
1648059900000|2022-03-23 18:25:00|3851.24|3849.74|3855.24|3853.74|3856.24|3854.74|3851.24|3849.74|1211
1648060200000|2022-03-23 18:30:00|3856.24|3854.74|3852.24|3850.74|3857.24|3855.74|3851.24|3849.74|874
1648060500000|2022-03-23 18:35:00|3851.74|3850.24|3855.24|3853.74|3855.24|3853.74|3850.24|3848.74|443
1648060800000|2022-03-23 18:40:00|3855.74|3854.24|3854.74|3853.24|3855.74|3854.24|3853.74|3852.24|609
1648061100000|2022-03-23 18:45:00|3854.24|3852.74|3861.24|3859.74|3862.24|3860.74|3854.24|3852.74|1485
1648061400000|2022-03-23 18:50:00|3862.24|3860.74|3861.24|3859.74|3862.24|3860.74|3859.24|3857.74|445
1648061700000|2022-03-23 18:55:00|3860.24|3858.74|3855.24|3853.74|3861.24|3859.74|3854.24|3852.74|764
1648062000000|2022-03-23 19:00:00|3856.24|3854.74|3858.24|3856.74|3859.24|3857.74|3854.24|3852.74|696
1648062300000|2022-03-23 19:05:00|3857.74|3856.24|3854.24|3852.74|3857.74|3856.24|3853.74|3852.24|645
1648062600000|2022-03-23 19:10:00|3853.24|3851.74|3854.24|3852.74|3856.24|3854.74|3852.24|3850.74|423
1648062900000|2022-03-23 19:15:00|3853.24|3851.74|3853.24|3851.74|3856.24|3854.74|3853.24|3851.74|241
1648063200000|2022-03-23 19:20:00|3852.24|3850.74|3858.24|3856.74|3858.24|3856.74|3852.24|3850.74|704
1648063500000|2022-03-23 19:25:00|3857.24|3855.74|3858.24|3856.74|3859.24|3857.74|3857.24|3855.74|564
1648063800000|2022-03-23 19:30:00|3857.24|3855.74|3855.24|3853.74|3859.24|3857.74|3855.24|3853.74|244
1648064100000|2022-03-23 19:35:00|3854.24|3852.74|3855.24|3853.74|3857.24|3855.74|3854.24|3852.74|371
1648064400000|2022-03-23 19:40:00|3855.74|3854.24|3856.24|3854.74|3857.24|3855.74|3851.24|3849.74|885
1648064700000|2022-03-23 19:45:00|3857.24|3855.74|3855.24|3853.74|3859.24|3857.74|3853.24|3851.74|1399
1648065000000|2022-03-23 19:50:00|3854.24|3852.74|3851.24|3849.74|3854.24|3852.74|3849.24|3847.74|1984
1648065300000|2022-03-23 19:55:00|3851.74|3850.24|3849.24|3847.74|3851.74|3850.24|3845.24|3843.74|4626
1648065600000|2022-03-23 20:00:00|3848.24|3846.74|3846.24|3844.74|3849.24|3847.74|3846.24|3844.74|898
1648065900000|2022-03-23 20:05:00|3846.74|3845.24|3847.24|3845.74|3848.24|3846.74|3846.24|3844.74|304
1648066200000|2022-03-23 20:10:00|3847.74|3846.24|3848.24|3846.74|3849.24|3847.74|3847.24|3845.74|119
1648066500000|2022-03-23 20:15:00|3849.24|3847.74|3849.24|3847.74|3849.74|3848.24|3848.24|3846.74|226
1648066800000|2022-03-23 20:20:00|3850.24|3848.74|3850.24|3848.74|3850.24|3848.74|3849.24|3847.74|115
1648067100000|2022-03-23 20:25:00|3849.24|3847.74|3849.74|3848.24|3850.24|3848.74|3849.24|3847.74|161
1648067400000|2022-03-23 20:30:00|3849.24|3847.74|3851.24|3849.74|3852.24|3850.74|3849.24|3847.74|192
1648067700000|2022-03-23 20:35:00|3850.24|3848.74|3850.24|3848.74|3850.24|3848.74|3850.24|3848.74|47
1648068000000|2022-03-23 20:40:00|||||||||70
1648068300000|2022-03-23 20:45:00|3851.24|3849.74|3850.24|3848.74|3851.24|3849.74|3850.24|3848.74|64
1648068600000|2022-03-23 20:50:00|3849.24|3847.74|3851.24|3849.74|3851.24|3849.74|3849.24|3847.74|209
1648068900000|2022-03-23 20:55:00|3852.24|3850.74|3850.24|3848.74|3852.24|3850.74|3849.24|3847.74|517
1648069200000|2022-03-23 21:00:00|3849.99|3846.99|3848.69|3845.69|3849.99|3846.99|3848.49|3845.49|21232
1648069500000|2022-03-23 21:05:00|3848.49|3845.49|3848.59|3845.59|3848.69|3845.69|3848.29|3845.29|0
1648069800000|2022-03-23 21:10:00|3848.29|3845.29|3848.69|3845.69|3848.79|3845.79|3848.29|3845.29|0
1648070100000|2022-03-23 21:15:00|3848.79|3845.79|3848.59|3845.59|3848.79|3845.79|3848.29|3845.29|0
1648070400000|2022-03-23 21:20:00|3848.39|3845.39|3848.59|3845.59|3848.69|3845.69|3848.29|3845.29|0
1648070700000|2022-03-23 21:25:00|3848.49|3845.49|3848.89|3845.89|3848.89|3845.89|3848.49|3845.49|0
1648071000000|2022-03-23 21:30:00|3848.79|3845.79|3848.99|3845.99|3849.59|3846.59|3848.79|3845.79|0
1648071300000|2022-03-23 21:35:00|3849.59|3846.59|3849.09|3846.09|3849.59|3846.59|3849.09|3846.09|0
1648071600000|2022-03-23 21:40:00|3849.29|3846.29|3849.29|3846.29|3849.59|3846.59|3849.19|3846.19|0
1648071900000|2022-03-23 21:45:00|3849.19|3846.19|3849.09|3846.09|3849.39|3846.39|3849.09|3846.09|0
1648072200000|2022-03-23 21:50:00|3849.19|3846.19|3849.19|3846.19|3849.39|3846.39|3849.09|3846.09|0
1648072500000|2022-03-23 21:55:00|3849.39|3846.39|3849.39|3846.39|3849.59|3846.59|3849.19|3846.19|0
1648072800000|2022-03-23 22:00:00|3850.99|3847.99|3847.89|3844.89|3850.99|3847.99|3847.89|3844.89|0
1648073100000|2022-03-23 22:05:00|3848.29|3845.29|3848.89|3845.89|3849.39|3846.39|3848.29|3845.29|0
1648073400000|2022-03-23 22:10:00|3848.99|3845.99|3848.59|3845.59|3850.79|3847.79|3848.39|3845.39|0
1648073700000|2022-03-23 22:15:00|3848.89|3845.89|3850.59|3847.59|3850.79|3847.79|3848.29|3845.29|0
1648074000000|2022-03-23 22:20:00|3850.79|3847.79|3850.79|3847.79|3850.99|3847.99|3850.19|3847.19|0
1648074300000|2022-03-23 22:25:00|3851.09|3848.09|3851.79|3848.79|3852.09|3849.09|3850.79|3847.79|0
1648074600000|2022-03-23 22:30:00|3851.89|3848.89|3853.29|3850.29|3853.99|3850.99|3851.89|3848.89|0
1648074900000|2022-03-23 22:35:00|3852.99|3849.99|3852.69|3849.69|3854.29|3851.29|3852.39|3849.39|0
1648075200000|2022-03-23 22:40:00|3852.89|3849.89|3852.09|3849.09|3852.99|3849.99|3852.09|3849.09|0
1648075500000|2022-03-23 22:45:00|3852.19|3849.19|3851.79|3848.79|3852.19|3849.19|3850.79|3847.79|0
1648075800000|2022-03-23 22:50:00|3851.89|3848.89|3851.39|3848.39|3852.09|3849.09|3850.79|3847.79|0
1648076100000|2022-03-23 22:55:00|3851.09|3848.09|3852.69|3849.69|3852.69|3849.69|3850.79|3847.79|0
1648076400000|2022-03-23 23:00:00|3852.49|3849.49|3854.29|3851.29|3854.89|3851.89|3851.39|3848.39|0
1648076700000|2022-03-23 23:05:00|3854.59|3851.59|3854.89|3851.89|3855.59|3852.59|3853.69|3850.69|0
1648077000000|2022-03-23 23:10:00|3855.19|3852.19|3856.19|3853.19|3856.29|3853.29|3854.89|3851.89|0
1648077300000|2022-03-23 23:15:00|3856.49|3853.49|3856.29|3853.29|3857.09|3854.09|3855.89|3852.89|0
1648077600000|2022-03-23 23:20:00|3856.19|3853.19|3855.69|3852.69|3856.79|3853.79|3855.59|3852.59|0
1648077900000|2022-03-23 23:25:00|3855.89|3852.89|3856.19|3853.19|3856.49|3853.49|3855.69|3852.69|0
1648078200000|2022-03-23 23:30:00|3856.29|3853.29|3855.89|3852.89|3856.49|3853.49|3855.59|3852.59|0
1648078500000|2022-03-23 23:35:00|3855.69|3852.69|3856.19|3853.19|3856.79|3853.79|3855.59|3852.59|0
1648078800000|2022-03-23 23:40:00|3855.99|3852.99|3854.59|3851.59|3855.99|3852.99|3854.29|3851.29|0
1648079100000|2022-03-23 23:45:00|3854.89|3851.89|3853.99|3850.99|3855.89|3852.89|3853.69|3850.69|0
1648079400000|2022-03-23 23:50:00|3854.09|3851.09|3853.49|3850.49|3854.09|3851.09|3852.99|3849.99|0
1648079700000|2022-03-23 23:55:00|3853.69|3850.69|3854.89|3851.89|3855.59|3852.59|3853.69|3850.69|0
1648080000000|2022-03-24 00:00:00|3855.19|3852.19|3858.39|3855.39|3858.69|3855.69|3854.59|3851.59|0
1648080300000|2022-03-24 00:05:00|3858.59|3855.59|3860.99|3857.99|3860.99|3857.99|3857.59|3854.59|0
1648080600000|2022-03-24 00:10:00|3861.29|3858.29|3861.89|3858.89|3861.89|3858.89|3860.59|3857.59|0
1648080900000|2022-03-24 00:15:00|3861.69|3858.69|3858.49|3856.49|3864.49|3862.49|3857.49|3855.49|180
1648081200000|2022-03-24 00:20:00|3857.49|3855.49|3857.49|3855.49|3857.49|3855.49|3853.99|3851.99|132
1648081500000|2022-03-24 00:25:00|3858.49|3856.49|3855.49|3853.49|3858.49|3856.49|3855.49|3853.49|132
1648081800000|2022-03-24 00:30:00|3854.49|3852.49|3849.49|3847.49|3854.49|3852.49|3847.99|3845.99|324
1648082100000|2022-03-24 00:35:00|3850.49|3848.49|3848.99|3846.99|3851.49|3849.49|3848.99|3846.99|158
1648082400000|2022-03-24 00:40:00|3848.49|3846.49|3853.49|3851.49|3853.49|3851.49|3848.49|3846.49|93
1648082700000|2022-03-24 00:45:00|3853.99|3851.99|3854.49|3852.49|3854.49|3852.49|3851.49|3849.49|98
1648083000000|2022-03-24 00:50:00|3853.49|3851.49|3852.49|3850.49|3854.49|3852.49|3852.49|3850.49|61
1648083300000|2022-03-24 00:55:00|3851.99|3849.99|3853.99|3851.99|3854.49|3852.49|3851.49|3849.49|14
1648083600000|2022-03-24 01:00:00|3854.49|3852.49|3852.99|3850.99|3854.49|3852.49|3851.49|3849.49|232
1648083900000|2022-03-24 01:05:00|3852.49|3850.49|3852.99|3850.99|3852.99|3850.99|3851.49|3849.49|19
1648084200000|2022-03-24 01:10:00|3853.49|3851.49|3851.49|3849.49|3853.49|3851.49|3851.49|3849.49|35
1648084500000|2022-03-24 01:15:00|3850.99|3848.99|3850.49|3848.49|3852.49|3850.49|3850.49|3848.49|116
1648084800000|2022-03-24 01:20:00|3851.49|3849.49|3848.49|3846.49|3851.49|3849.49|3847.49|3845.49|357
1648085100000|2022-03-24 01:25:00|3847.49|3845.49|3847.49|3845.49|3848.49|3846.49|3846.49|3844.49|142
1648085400000|2022-03-24 01:30:00|3846.49|3844.49|3850.49|3848.49|3850.49|3848.49|3846.49|3844.49|231
1648085700000|2022-03-24 01:35:00|3851.49|3849.49|3856.49|3854.49|3856.99|3854.99|3851.49|3849.49|200
1648086000000|2022-03-24 01:40:00|3855.99|3853.99|3859.49|3857.49|3860.49|3858.49|3855.49|3853.49|180
1648086300000|2022-03-24 01:45:00|3858.99|3856.99|3855.99|3853.99|3860.49|3858.49|3855.49|3853.49|231
1648086600000|2022-03-24 01:50:00|3856.49|3854.49|3858.49|3856.49|3858.99|3856.99|3855.49|3853.49|252
1648086900000|2022-03-24 01:55:00|3858.99|3856.99|3855.49|3853.49|3860.49|3858.49|3854.49|3852.49|508
1648087200000|2022-03-24 02:00:00|3855.99|3853.99|3856.49|3854.49|3857.49|3855.49|3855.49|3853.49|58
1648087500000|2022-03-24 02:05:00|3857.49|3855.49|3857.49|3855.49|3857.49|3855.49|3856.49|3854.49|43
1648087800000|2022-03-24 02:10:00|3858.49|3856.49|3855.49|3853.49|3858.49|3856.49|3855.49|3853.49|118
1648088100000|2022-03-24 02:15:00|3854.99|3852.99|3854.49|3852.49|3855.49|3853.49|3853.49|3851.49|53
1648088400000|2022-03-24 02:20:00|3855.49|3853.49|3854.49|3852.49|3855.49|3853.49|3854.49|3852.49|26
1648088700000|2022-03-24 02:25:00|3855.49|3853.49|3855.49|3853.49|3855.49|3853.49|3854.49|3852.49|13
1648089000000|2022-03-24 02:30:00|3857.49|3855.49|3858.99|3856.99|3860.49|3858.49|3857.49|3855.49|165
1648089300000|2022-03-24 02:35:00|3859.49|3857.49|3858.49|3856.49|3859.49|3857.49|3858.49|3856.49|38
1648089600000|2022-03-24 02:40:00|3858.99|3856.99|3860.49|3858.49|3860.49|3858.49|3858.49|3856.49|93
1648089900000|2022-03-24 02:45:00|3861.49|3859.49|3862.49|3860.49|3863.49|3861.49|3860.49|3858.49|126
1648090200000|2022-03-24 02:50:00|3861.49|3859.49|3861.49|3859.49|3862.49|3860.49|3861.49|3859.49|26
1648090500000|2022-03-24 02:55:00|3862.49|3860.49|3862.49|3860.49|3862.49|3860.49|3862.49|3860.49|32
1648090800000|2022-03-24 03:00:00|3861.49|3859.49|3860.49|3858.49|3862.49|3860.49|3860.49|3858.49|75
1648091100000|2022-03-24 03:05:00|3859.99|3857.99|3862.49|3860.49|3862.49|3860.49|3859.49|3857.49|48
1648091400000|2022-03-24 03:10:00|3863.49|3861.49|3863.49|3861.49|3863.49|3861.49|3862.49|3860.49|30
1648091700000|2022-03-24 03:15:00|3862.49|3860.49|3863.49|3861.49|3864.49|3862.49|3861.49|3859.49|87
1648092000000|2022-03-24 03:20:00|3862.49|3860.49|3861.49|3859.49|3862.99|3860.99|3861.49|3859.49|50
1648092300000|2022-03-24 03:25:00|3862.49|3860.49|3861.49|3859.49|3862.49|3860.49|3861.49|3859.49|35
1648092600000|2022-03-24 03:30:00|3862.49|3860.49|3862.49|3860.49|3864.49|3862.49|3862.49|3860.49|84
1648092900000|2022-03-24 03:35:00|3861.99|3859.99|3862.49|3860.49|3862.49|3860.49|3861.49|3859.49|51
1648093200000|2022-03-24 03:40:00|3861.99|3859.99|3860.99|3858.99|3861.99|3859.99|3860.99|3858.99|20
1648093500000|2022-03-24 03:45:00|3861.49|3859.49|3862.49|3860.49|3862.49|3860.49|3859.49|3857.49|74
1648093800000|2022-03-24 03:50:00|3863.49|3861.49|3865.49|3863.49|3865.49|3863.49|3862.49|3860.49|76
1648094100000|2022-03-24 03:55:00|3865.99|3863.99|3868.49|3866.49|3868.49|3866.49|3865.49|3863.49|127
1648094400000|2022-03-24 04:00:00|3869.49|3867.49|3868.49|3866.49|3869.49|3867.49|3867.49|3865.49|94
1648094700000|2022-03-24 04:05:00|||||||||5
1648095000000|2022-03-24 04:10:00|3867.99|3865.99|3867.49|3865.49|3867.99|3865.99|3867.49|3865.49|44
1648095300000|2022-03-24 04:15:00|3867.99|3865.99|3869.49|3867.49|3870.49|3868.49|3867.99|3865.99|147
1648095600000|2022-03-24 04:20:00|3868.99|3866.99|3868.49|3866.49|3869.49|3867.49|3867.99|3865.99|41
1648095900000|2022-03-24 04:25:00|3867.99|3865.99|3868.49|3866.49|3868.49|3866.49|3867.49|3865.49|39
1648096200000|2022-03-24 04:30:00|3869.49|3867.49|3868.49|3866.49|3869.49|3867.49|3867.49|3865.49|61
1648096500000|2022-03-24 04:35:00|3869.49|3867.49|3869.49|3867.49|3869.99|3867.99|3868.49|3866.49|44
1648096800000|2022-03-24 04:40:00|3870.49|3868.49|3869.49|3867.49|3870.49|3868.49|3869.49|3867.49|10
1648097100000|2022-03-24 04:45:00|3870.49|3868.49|3869.49|3867.49|3872.49|3870.49|3869.49|3867.49|104
1648097400000|2022-03-24 04:50:00|3870.49|3868.49|3868.49|3866.49|3870.49|3868.49|3868.49|3866.49|39
1648097700000|2022-03-24 04:55:00|3867.99|3865.99|3867.49|3865.49|3868.49|3866.49|3867.49|3865.49|47
1648098000000|2022-03-24 05:00:00|3868.49|3866.49|3869.49|3867.49|3869.49|3867.49|3868.49|3866.49|78
1648098300000|2022-03-24 05:05:00|3868.49|3866.49|3868.49|3866.49|3870.49|3868.49|3867.49|3865.49|59
1648098600000|2022-03-24 05:10:00|3867.99|3865.99|3869.49|3867.49|3871.49|3869.49|3867.49|3865.49|142
1648098900000|2022-03-24 05:15:00|3870.49|3868.49|3869.49|3867.49|3870.49|3868.49|3869.49|3867.49|38
1648099200000|2022-03-24 05:20:00|3868.49|3866.49|3870.49|3868.49|3870.49|3868.49|3868.49|3866.49|73
1648099500000|2022-03-24 05:25:00|3871.49|3869.49|3871.49|3869.49|3871.49|3869.49|3870.49|3868.49|142
1648099800000|2022-03-24 05:30:00|3870.49|3868.49|3872.49|3870.49|3872.49|3870.49|3870.49|3868.49|69
1648100100000|2022-03-24 05:35:00|3871.99|3869.99|3877.49|3875.49|3877.49|3875.49|3871.99|3869.99|178
1648100400000|2022-03-24 05:40:00|3876.49|3874.49|3876.49|3874.49|3877.49|3875.49|3875.49|3873.49|201
1648100700000|2022-03-24 05:45:00|3877.49|3875.49|3878.49|3876.49|3879.49|3877.49|3877.49|3875.49|410
1648101000000|2022-03-24 05:50:00|3877.99|3875.99|3877.49|3875.49|3877.99|3875.99|3877.49|3875.49|129
1648101300000|2022-03-24 05:55:00|3877.99|3875.99|3878.49|3876.49|3879.49|3877.49|3877.49|3875.49|160
1648101600000|2022-03-24 06:00:00|3879.49|3877.49|3880.49|3878.49|3881.49|3879.49|3877.49|3875.49|202
1648101900000|2022-03-24 06:05:00|3879.99|3877.99|3875.99|3873.99|3880.49|3878.49|3875.49|3873.49|386
1648102200000|2022-03-24 06:10:00|3875.49|3873.49|3874.49|3872.49|3875.99|3873.99|3873.49|3871.49|305
1648102500000|2022-03-24 06:15:00|3873.99|3871.99|3874.49|3872.49|3874.99|3872.99|3873.49|3871.49|300
1648102800000|2022-03-24 06:20:00|3873.99|3871.99|3873.49|3871.49|3875.49|3873.49|3873.49|3871.49|419
1648103100000|2022-03-24 06:25:00|3872.99|3870.99|3873.49|3871.49|3873.49|3871.49|3872.99|3870.99|186
1648103400000|2022-03-24 06:30:00|3872.99|3870.99|3873.99|3871.99|3874.49|3872.49|3872.99|3870.99|281
1648103700000|2022-03-24 06:35:00|3873.49|3871.49|3872.49|3870.49|3874.99|3872.99|3872.49|3870.49|241
1648104000000|2022-03-24 06:40:00|3872.99|3870.99|3873.49|3871.49|3873.49|3871.49|3872.49|3870.49|139
1648104300000|2022-03-24 06:45:00|3872.99|3870.99|3871.49|3869.49|3873.49|3871.49|3871.49|3869.49|439
1648104600000|2022-03-24 06:50:00|3871.99|3869.99|3869.99|3867.99|3871.99|3869.99|3869.99|3867.99|316
1648104900000|2022-03-24 06:55:00|3870.49|3868.49|3870.49|3868.49|3870.49|3868.49|3869.49|3867.49|364
1648105200000|2022-03-24 07:00:00|3870.24|3868.74|3875.24|3873.74|3879.24|3877.74|3869.74|3868.24|1374
1648105500000|2022-03-24 07:05:00|3874.24|3872.74|3875.24|3873.74|3875.24|3873.74|3870.24|3868.74|498
1648105800000|2022-03-24 07:10:00|3876.24|3874.74|3879.24|3877.74|3881.24|3879.74|3875.24|3873.74|873
1648106100000|2022-03-24 07:15:00|3878.24|3876.74|3885.24|3883.74|3886.24|3884.74|3878.24|3876.74|913
1648106400000|2022-03-24 07:20:00|3886.24|3884.74|3878.24|3876.74|3886.74|3885.24|3876.74|3875.24|1420
1648106700000|2022-03-24 07:25:00|3877.74|3876.24|3883.24|3881.74|3883.24|3881.74|3877.24|3875.74|827
1648107000000|2022-03-24 07:30:00|3884.24|3882.74|3880.24|3878.74|3884.24|3882.74|3880.24|3878.74|1384
1648107300000|2022-03-24 07:35:00|3879.24|3877.74|3877.24|3875.74|3881.24|3879.74|3877.24|3875.74|749
1648107600000|2022-03-24 07:40:00|3877.74|3876.24|3879.24|3877.74|3881.24|3879.74|3877.24|3875.74|849
1648107900000|2022-03-24 07:45:00|3878.74|3877.24|3877.24|3875.74|3880.24|3878.74|3877.24|3875.74|698
1648108200000|2022-03-24 07:50:00|3876.24|3874.74|3873.24|3871.74|3876.24|3874.74|3873.24|3871.74|1531
1648108500000|2022-03-24 07:55:00|3873.74|3872.24|3874.24|3872.74|3876.24|3874.74|3873.24|3871.74|856
1648108800000|2022-03-24 08:00:00|3875.24|3873.74|3879.24|3877.74|3881.24|3879.74|3871.24|3869.74|9180
1648109100000|2022-03-24 08:05:00|3878.24|3876.74|3874.24|3872.74|3884.24|3882.74|3874.24|3872.74|6926
1648109400000|2022-03-24 08:10:00|3875.24|3873.74|3870.24|3868.74|3882.24|3880.74|3868.74|3867.24|6476
1648109700000|2022-03-24 08:15:00|3870.74|3869.24|3878.74|3877.24|3883.24|3881.74|3867.24|3865.74|7869
1648110000000|2022-03-24 08:20:00|3879.24|3877.74|3882.24|3880.74|3883.24|3881.74|3875.24|3873.74|5422
1648110300000|2022-03-24 08:25:00|3881.74|3880.24|3880.74|3879.24|3886.24|3884.74|3880.24|3878.74|4791
1648110600000|2022-03-24 08:30:00|3880.24|3878.74|3883.24|3881.74|3893.24|3891.74|3879.74|3878.24|12651
1648110900000|2022-03-24 08:35:00|3883.74|3882.24|3891.24|3889.74|3895.24|3893.74|3882.24|3880.74|7578
1648111200000|2022-03-24 08:40:00|3890.3|3888.8|3887.3|3885.8|3893.3|3891.8|3886.3|3884.8|5373
1648111500000|2022-03-24 08:45:00|3886.8|3885.3|3880.3|3878.8|3888.3|3886.8|3879.8|3878.3|3681
1648111800000|2022-03-24 08:50:00|3881.3|3879.8|3881.3|3879.8|3883.3|3881.8|3879.3|3877.8|5707
1648112100000|2022-03-24 08:55:00|3880.3|3878.8|3878.3|3876.8|3884.3|3882.8|3877.8|3876.3|3696
1648112400000|2022-03-24 09:00:00|3879.3|3877.8|3883.3|3881.8|3885.3|3883.8|3876.3|3874.8|2783
1648112700000|2022-03-24 09:05:00|3881.3|3879.8|3884.8|3883.3|3885.3|3883.8|3880.3|3878.8|3863
1648113000000|2022-03-24 09:10:00|3885.3|3883.8|3886.3|3884.8|3886.3|3884.8|3880.3|3878.8|5008
1648113300000|2022-03-24 09:15:00|3885.3|3883.8|3883.3|3881.8|3886.3|3884.8|3879.8|3878.3|2729
1648113600000|2022-03-24 09:20:00|3883.8|3882.3|3876.3|3874.8|3884.3|3882.8|3873.3|3871.8|9877
1648113900000|2022-03-24 09:25:00|3875.8|3874.3|3870.3|3868.8|3878.3|3876.8|3870.3|3868.8|9651
1648114200000|2022-03-24 09:30:00|3870.8|3869.3|3875.3|3873.8|3875.3|3873.8|3867.3|3865.8|3995
1648114500000|2022-03-24 09:35:00|3875.8|3874.3|3875.3|3873.8|3875.8|3874.3|3873.3|3871.8|2082
1648114800000|2022-03-24 09:40:00|3874.3|3872.8|3872.3|3870.8|3874.8|3873.3|3870.8|3869.3|2646
1648115100000|2022-03-24 09:45:00|3871.3|3869.8|3868.3|3866.8|3871.3|3869.8|3867.3|3865.8|7553
1648115400000|2022-03-24 09:50:00|3868.8|3867.3|3870.3|3868.8|3871.3|3869.8|3868.3|3866.8|2698
1648115700000|2022-03-24 09:55:00|3871.3|3869.8|3865.3|3863.8|3872.3|3870.8|3864.8|3863.3|7274
1648116000000|2022-03-24 10:00:00|3864.3|3862.8|3856.3|3854.8|3864.3|3862.8|3852.3|3850.8|9428
1648116300000|2022-03-24 10:05:00|3855.8|3854.3|3854.3|3852.8|3859.3|3857.8|3853.3|3851.8|6211
1648116600000|2022-03-24 10:10:00|3855.3|3853.8|3853.3|3851.8|3858.3|3856.8|3852.3|3850.8|8388
1648116900000|2022-03-24 10:15:00|3852.8|3851.3|3856.3|3854.8|3856.3|3854.8|3852.3|3850.8|9340
1648117200000|2022-03-24 10:20:00|3856.8|3855.3|3850.3|3848.8|3858.3|3856.8|3849.3|3847.8|5057
1648117500000|2022-03-24 10:25:00|3851.3|3849.8|3851.3|3849.8|3853.3|3851.8|3849.3|3847.8|12306
1648117800000|2022-03-24 10:30:00|3851.8|3850.3|3849.3|3847.8|3851.8|3850.3|3846.3|3844.8|11817
1648118100000|2022-03-24 10:35:00|3850.3|3848.8|3848.3|3846.8|3852.3|3850.8|3847.3|3845.8|4230
1648118400000|2022-03-24 10:40:00|3847.8|3846.3|3849.3|3847.8|3850.3|3848.8|3847.3|3845.8|2144
1648118700000|2022-03-24 10:45:00|3848.3|3846.8|3849.3|3847.8|3852.3|3850.8|3848.3|3846.8|4035
1648119000000|2022-03-24 10:50:00|3849.8|3848.3|3855.3|3853.8|3856.3|3854.8|3849.3|3847.8|2746
1648119300000|2022-03-24 10:55:00|3855.8|3854.3|3854.3|3852.8|3857.3|3855.8|3853.3|3851.8|4221
1648119600000|2022-03-24 11:00:00|3854.8|3853.3|3861.3|3859.8|3862.3|3860.8|3854.3|3852.8|6540
1648119900000|2022-03-24 11:05:00|3861.8|3860.3|3868.3|3866.8|3873.3|3871.8|3859.3|3857.8|4798
1648120200000|2022-03-24 11:10:00|3869.3|3867.8|3864.3|3862.8|3870.3|3868.8|3864.3|3862.8|4433
1648120500000|2022-03-24 11:15:00|3865.3|3863.8|3865.3|3863.8|3865.3|3863.8|3864.3|3862.8|8635
1648120800000|2022-03-24 11:20:00|3864.3|3862.8|3869.3|3867.8|3870.3|3868.8|3864.3|3862.8|1872
1648121100000|2022-03-24 11:25:00|3870.3|3868.8|3869.3|3867.8|3871.3|3869.8|3867.3|3865.8|3252
1648121400000|2022-03-24 11:30:00|3868.3|3866.8|3870.3|3868.8|3871.3|3869.8|3868.3|3866.8|1445
1648121700000|2022-03-24 11:35:00|3871.3|3869.8|3871.3|3869.8|3873.3|3871.8|3870.3|3868.8|2164
1648122000000|2022-03-24 11:40:00|3865.3|3863.8|3864.3|3862.8|3865.8|3864.3|3845.3|3843.8|28712
1648122300000|2022-03-24 11:45:00|3863.8|3862.3|3867.3|3865.8|3867.3|3865.8|3860.3|3858.8|4823
1648122600000|2022-03-24 11:50:00|3866.3|3864.8|3864.3|3862.8|3866.3|3864.8|3861.3|3859.8|3913
1648122900000|2022-03-24 11:55:00|3864.8|3863.3|3870.3|3868.8|3870.3|3868.8|3863.3|3861.8|4115
1648123200000|2022-03-24 12:00:00|3869.3|3867.8|3871.3|3869.8|3871.3|3869.8|3867.3|3865.8|1700
1648123500000|2022-03-24 12:05:00|3870.8|3869.3|3867.3|3865.8|3871.3|3869.8|3867.3|3865.8|2402
1648123800000|2022-03-24 12:10:00|3866.3|3864.8|3867.3|3865.8|3867.3|3865.8|3863.8|3862.3|2218
1648124100000|2022-03-24 12:15:00|3866.8|3865.3|3863.3|3861.8|3867.3|3865.8|3862.3|3860.8|3109
1648124400000|2022-03-24 12:20:00|3862.8|3861.3|3859.3|3857.8|3863.3|3861.8|3859.3|3857.8|4209
1648124700000|2022-03-24 12:25:00|3860.3|3858.8|3864.3|3862.8|3864.8|3863.3|3859.3|3857.8|1707
1648125000000|2022-03-24 12:30:00|3864.8|3863.3|3862.3|3860.8|3865.3|3863.8|3859.8|3858.3|2085
1648125300000|2022-03-24 12:35:00|3863.3|3861.8|3863.3|3861.8|3866.3|3864.8|3861.8|3860.3|2224
1648125600000|2022-03-24 12:40:00|3863.61|3862.11|3870.61|3869.11|3870.61|3869.11|3863.61|3862.11|2072
1648125900000|2022-03-24 12:45:00|3869.61|3868.11|3866.61|3865.11|3870.61|3869.11|3866.61|3865.11|3768
1648126200000|2022-03-24 12:50:00|3867.61|3866.11|3870.61|3869.11|3870.61|3869.11|3867.61|3866.11|2716
1648126500000|2022-03-24 12:55:00|3871.61|3870.11|3867.61|3866.11|3871.61|3870.11|3866.61|3865.11|1782
1648126800000|2022-03-24 13:00:00|3866.61|3865.11|3863.61|3862.11|3867.61|3866.11|3861.61|3860.11|3655
1648127100000|2022-03-24 13:05:00|3862.61|3861.11|3863.61|3862.11|3865.61|3864.11|3860.61|3859.11|2437
1648127400000|2022-03-24 13:10:00|3862.61|3861.11|3858.61|3857.11|3863.61|3862.11|3858.61|3857.11|4166
1648127700000|2022-03-24 13:15:00|3859.61|3858.11|3858.61|3857.11|3860.61|3859.11|3858.61|3857.11|3136
1648128000000|2022-03-24 13:20:00|3859.61|3858.11|3861.61|3860.11|3861.61|3860.11|3858.61|3857.11|2660
1648128300000|2022-03-24 13:25:00|3860.61|3859.11|3858.11|3856.61|3861.61|3860.11|3857.61|3856.11|3153
1648128600000|2022-03-24 13:30:00|3857.61|3856.11|3856.61|3855.11|3859.61|3858.11|3853.61|3852.11|3931
1648128900000|2022-03-24 13:35:00|3855.61|3854.11|3856.61|3855.11|3858.61|3857.11|3853.61|3852.11|3949
1648129200000|2022-03-24 13:40:00|3855.61|3854.11|3861.61|3860.11|3865.11|3863.61|3855.61|3854.11|2495
1648129500000|2022-03-24 13:45:00|3862.61|3861.11|3857.61|3856.11|3864.61|3863.11|3857.61|3856.11|6611
1648129800000|2022-03-24 13:50:00|3856.61|3855.11|3854.61|3853.11|3860.61|3859.11|3852.61|3851.11|10281
1648130100000|2022-03-24 13:55:00|3855.61|3854.11|3851.61|3850.11|3857.61|3856.11|3851.11|3849.61|7975
1648130400000|2022-03-24 14:00:00|3852.61|3851.11|3858.61|3857.11|3862.61|3861.11|3852.61|3851.11|6088
1648130700000|2022-03-24 14:05:00|3859.61|3858.11|3859.61|3858.11|3862.61|3861.11|3856.11|3854.61|3898
1648131000000|2022-03-24 14:10:00|3858.61|3857.11|3857.61|3856.11|3859.61|3858.11|3853.61|3852.11|3530
1648131300000|2022-03-24 14:15:00|3856.61|3855.11|3852.61|3851.11|3857.61|3856.11|3850.61|3849.11|6084
1648131600000|2022-03-24 14:20:00|3853.11|3851.61|3846.61|3845.11|3853.61|3852.11|3845.61|3844.11|8221
1648131900000|2022-03-24 14:25:00|3847.61|3846.11|3850.61|3849.11|3853.61|3852.11|3846.61|3845.11|6810
1648132200000|2022-03-24 14:30:00|3849.61|3848.11|3855.61|3854.11|3857.61|3856.11|3849.61|3848.11|15290
1648132500000|2022-03-24 14:35:00|3856.61|3855.11|3854.61|3853.11|3858.61|3857.11|3852.61|3851.11|6108
1648132800000|2022-03-24 14:40:00|3855.11|3853.61|3858.11|3856.61|3858.11|3856.61|3852.61|3851.11|4799
1648133100000|2022-03-24 14:45:00|3858.61|3857.11|3856.61|3855.11|3860.61|3859.11|3854.61|3853.11|4249
1648133400000|2022-03-24 14:50:00|3855.61|3854.11|3855.61|3854.11|3858.61|3857.11|3851.61|3850.11|5858
1648133700000|2022-03-24 14:55:00|3856.61|3855.11|3852.61|3851.11|3857.61|3856.11|3851.61|3850.11|5574
1648134000000|2022-03-24 15:00:00|3851.61|3850.11|3857.61|3856.11|3870.11|3868.61|3850.61|3849.11|17459
1648134300000|2022-03-24 15:05:00|3858.61|3857.11|3859.61|3858.11|3865.11|3863.61|3857.61|3856.11|10882
1648134600000|2022-03-24 15:10:00|3859.5|3858|3869.5|3868|3869.5|3868|3857.5|3856|5743
1648134900000|2022-03-24 15:15:00|3870.5|3869|3869.5|3868|3871.5|3870|3866.5|3865|6030
1648135200000|2022-03-24 15:20:00|3870.5|3869|3875.5|3874|3877.5|3876|3869.5|3868|11791
1648135500000|2022-03-24 15:25:00|3876|3874.5|3885.5|3884|3887.5|3886|3874.5|3873|10056
1648135800000|2022-03-24 15:30:00|3886.5|3885|3880.5|3879|3886.5|3885|3879|3877.5|8880
1648136100000|2022-03-24 15:35:00|3881.5|3880|3882.5|3881|3883.5|3882|3880.5|3879|4010
1648136400000|2022-03-24 15:40:00|3881.5|3880|3884.5|3883|3885.5|3884|3881.5|3880|4036
1648136700000|2022-03-24 15:45:00|3883.5|3882|3878.5|3877|3884.5|3883|3878.5|3877|5121
1648137000000|2022-03-24 15:50:00|3877.5|3876|3873.5|3872|3878.5|3877|3873.5|3872|4891
1648137300000|2022-03-24 15:55:00|3873|3871.5|3869.5|3868|3873.5|3872|3869.5|3868|6494
1648137600000|2022-03-24 16:00:00|3868.5|3867|3860.5|3859|3871.5|3870|3860.5|3859|7143
1648137900000|2022-03-24 16:05:00|3859.5|3858|3865.5|3864|3866.5|3865|3858.5|3857|5091
1648138200000|2022-03-24 16:10:00|3866.5|3865|3867.5|3866|3868.5|3867|3865.5|3864|1985
1648138500000|2022-03-24 16:15:00|3868.5|3867|3870.5|3869|3870.5|3869|3865.5|3864|6804
1648138800000|2022-03-24 16:20:00|3869.5|3868|3869.5|3868|3871.5|3870|3869.5|3868|7828
1648139100000|2022-03-24 16:25:00|3870.5|3869|3872.5|3871|3873.5|3872|3865.5|3864|23130
1648139400000|2022-03-24 16:30:00|3871.5|3870|3865.5|3864|3871.5|3870|3862.5|3861|51993
1648139700000|2022-03-24 16:35:00|3863.5|3862|3865.5|3864|3867|3865.5|3859.5|3858|20926
1648140000000|2022-03-24 16:40:00|3865|3863.5|3869.5|3868|3869.5|3868|3864.5|3863|4766
1648140300000|2022-03-24 16:45:00|3868.5|3867|3868.5|3867|3869.5|3868|3866.5|3865|4187
1648140600000|2022-03-24 16:50:00|3869|3867.5|3872.5|3871|3872.5|3871|3868.5|3867|4684
1648140900000|2022-03-24 16:55:00|3871.5|3870|3873.5|3872|3874.5|3873|3871.5|3870|3417
1648141200000|2022-03-24 17:00:00|3872.5|3871|3872.5|3871|3877.5|3876|3871.5|3870|3648
1648141500000|2022-03-24 17:05:00|3873.5|3872|3871|3869.5|3875.5|3874|3869.5|3868|2950
1648141800000|2022-03-24 17:10:00|3871.5|3870|3872.5|3871|3872.5|3871|3869.5|3868|1732
1648142100000|2022-03-24 17:15:00|3873|3871.5|3876.5|3875|3877|3875.5|3872.5|3871|2184
1648142400000|2022-03-24 17:20:00|3877|3875.5|3875.5|3874|3879.5|3878|3874.5|3873|2117
1648142700000|2022-03-24 17:25:00|3876.5|3875|3876.5|3875|3878.5|3877|3875.5|3874|519
1648143000000|2022-03-24 17:30:00|3876|3874.5|3874.5|3873|3877.5|3876|3873.5|3872|300
1648143300000|2022-03-24 17:35:00|3874|3872.5|3876.5|3875|3877.5|3876|3874|3872.5|1648
1648143600000|2022-03-24 17:40:00|3875.5|3874|3877.5|3876|3877.5|3876|3875.5|3874|452
1648143900000|2022-03-24 17:45:00|3877|3875.5|3877.5|3876|3878.5|3877|3876.5|3875|830
1648144200000|2022-03-24 17:50:00|3876.5|3875|3876.5|3875|3878|3876.5|3876.5|3875|667
1648144500000|2022-03-24 17:55:00|3875.5|3874|3877.5|3876|3877.5|3876|3875.5|3874|712
1648144800000|2022-03-24 18:00:00|3876.5|3875|3880.5|3879|3881.5|3880|3876.5|3875|768
1648145100000|2022-03-24 18:05:00|3880|3878.5|3876.5|3875|3880.5|3879|3875.5|3874|850
1648145400000|2022-03-24 18:10:00|3876|3874.5|3875.5|3874|3876.5|3875|3873|3871.5|482
1648145700000|2022-03-24 18:15:00|3876.5|3875|3874.5|3873|3877.5|3876|3874.5|3873|666
1648146000000|2022-03-24 18:20:00|3875.5|3874|3873.5|3872|3875.5|3874|3872.5|3871|351
1648146300000|2022-03-24 18:25:00|3874.5|3873|3874.5|3873|3875.5|3874|3872.5|3871|757
1648146600000|2022-03-24 18:30:00|3875.5|3874|3874.5|3873|3876.5|3875|3873.5|3872|372
1648146900000|2022-03-24 18:35:00|3874|3872.5|3874.5|3873|3874.5|3873|3872.5|3871|622
1648147200000|2022-03-24 18:40:00|3875.5|3874|3873.5|3872|3875.5|3874|3873.5|3872|220
1648147500000|2022-03-24 18:45:00|3872.5|3871|3870.5|3869|3872.5|3871|3869.5|3868|493
1648147800000|2022-03-24 18:50:00|3871.5|3870|3872.5|3871|3874.5|3873|3871.5|3870|426
1648148100000|2022-03-24 18:55:00|3872|3870.5|3872.5|3871|3873.5|3872|3870.5|3869|869
1648148400000|2022-03-24 19:00:00|3872|3870.5|3870.5|3869|3872.5|3871|3869.5|3868|419
1648148700000|2022-03-24 19:05:00|3871.5|3870|3874.5|3873|3875|3873.5|3870.5|3869|240
1648149000000|2022-03-24 19:10:00|3875.5|3874|3874.5|3873|3876.5|3875|3874.5|3873|648
1648149300000|2022-03-24 19:15:00|3873.5|3872|3876.5|3875|3876.5|3875|3873.5|3872|617
1648149600000|2022-03-24 19:20:00|3877.5|3876|3878.5|3877|3879.5|3878|3876.5|3875|794
1648149900000|2022-03-24 19:25:00|3879.5|3878|3879.5|3878|3881.5|3880|3879.5|3878|1022
1648150200000|2022-03-24 19:30:00|3880|3878.5|3878.5|3877|3880.5|3879|3876.5|3875|608
1648150500000|2022-03-24 19:35:00|3878|3876.5|3877.5|3876|3879.5|3878|3876.5|3875|228
1648150800000|2022-03-24 19:40:00|3878.5|3877|3878.5|3877|3878.5|3877|3874.5|3873|415
1648151100000|2022-03-24 19:45:00|3877.5|3876|3879.5|3878|3879.5|3878|3877.5|3876|463
1648151400000|2022-03-24 19:50:00|3880.5|3879|3880.5|3879|3882.5|3881|3879.5|3878|871
1648151700000|2022-03-24 19:55:00|3879.5|3878|3884.5|3883|3884.5|3883|3879.5|3878|1676
1648152000000|2022-03-24 20:00:00|3883.5|3882|3882.5|3881|3884.5|3883|3882.5|3881|282
1648152300000|2022-03-24 20:05:00|3881.5|3880|3882.5|3881|3882.5|3881|3881.5|3880|82
1648152600000|2022-03-24 20:10:00|3881.5|3880|3883.5|3882|3883.5|3882|3879.5|3878|238
1648152900000|2022-03-24 20:15:00|3884|3882.5|3882.5|3881|3884.5|3883|3881.5|3880|343
1648153200000|2022-03-24 20:20:00|3883|3881.5|3884.5|3883|3885.5|3884|3883|3881.5|211
1648153500000|2022-03-24 20:25:00|3885.5|3884|3885.5|3884|3886.5|3885|3884.5|3883|140
1648153800000|2022-03-24 20:30:00|3884.5|3883|3884.5|3883|3885.5|3884|3884.5|3883|96
1648154100000|2022-03-24 20:35:00|3885|3883.5|3886.5|3885|3886.5|3885|3884.5|3883|132
1648154400000|2022-03-24 20:40:00|3885.5|3884|3886.5|3885|3886.5|3885|3885.5|3884|70
1648154700000|2022-03-24 20:45:00|3885.5|3884|3884.5|3883|3886.5|3885|3884.5|3883|335
1648155000000|2022-03-24 20:50:00|3883.5|3882|3884.5|3883|3885.5|3884|3883.5|3882|122
1648155300000|2022-03-24 20:55:00|3884|3882.5|3883.5|3882|3885.5|3884|3883|3881.5|227
1648155600000|2022-03-24 21:00:00|3883|3881.5|3884.95|3881.95|3885.45|3882.45|3883|3881.5|34496
1648155900000|2022-03-24 21:05:00|3885.05|3882.05|3885.15|3882.15|3885.15|3882.15|3884.95|3881.95|0
1648156200000|2022-03-24 21:10:00|3884.75|3881.75|3885.15|3882.15|3885.15|3882.15|3884.75|3881.75|0
1648156500000|2022-03-24 21:15:00|3885.05|3882.05|3885.15|3882.15|3885.15|3882.15|3885.05|3882.05|0
1648156800000|2022-03-24 21:20:00|3885.25|3882.25|3885.25|3882.25|3885.55|3882.55|3885.05|3882.05|0
1648157100000|2022-03-24 21:25:00|3885.35|3882.35|3885.35|3882.35|3885.65|3882.65|3885.35|3882.35|0
1648157400000|2022-03-24 21:30:00|3885.05|3882.05|3885.05|3882.05|3885.05|3882.05|3885.05|3882.05|0
1648157700000|2022-03-24 21:35:00|3884.95|3881.95|3884.75|3881.75|3884.95|3881.95|3884.75|3881.75|0
1648158000000|2022-03-24 21:40:00|3884.35|3881.35|3884.35|3881.35|3884.35|3881.35|3884.35|3881.35|0
1648158300000|2022-03-24 21:45:00|3884.25|3881.25|3884.35|3881.35|3884.35|3881.35|3884.25|3881.25|0
1648158600000|2022-03-24 21:50:00|3885.05|3882.05|3885.25|3882.25|3885.55|3882.55|3884.35|3881.35|0
1648158900000|2022-03-24 21:55:00|3884.95|3881.95|3884.85|3881.85|3885.25|3882.25|3884.75|3881.75|0
1648159200000|2022-03-24 22:00:00|3885.25|3882.25|3885.75|3882.75|3886.85|3883.85|3882.75|3879.75|0
1648159500000|2022-03-24 22:05:00|3885.85|3882.85|3883.05|3880.05|3885.85|3882.85|3882.55|3879.55|0
1648159800000|2022-03-24 22:10:00|3883.55|3880.55|3881.45|3878.45|3883.55|3880.55|3880.65|3877.65|0
1648160100000|2022-03-24 22:15:00|3881.35|3878.35|3883.15|3880.15|3883.35|3880.35|3880.65|3877.65|0
1648160400000|2022-03-24 22:20:00|3882.95|3879.95|3883.35|3880.35|3884.25|3881.25|3882.95|3879.95|0
1648160700000|2022-03-24 22:25:00|3884.35|3881.35|3884.65|3881.65|3886.85|3883.85|3884.35|3881.35|0
1648161000000|2022-03-24 22:30:00|3884.45|3881.45|3883.05|3880.05|3884.75|3881.75|3882.85|3879.85|0
1648161300000|2022-03-24 22:35:00|3882.85|3879.85|3882.45|3879.45|3883.95|3880.95|3882.15|3879.15|0
1648161600000|2022-03-24 22:40:00|3882.25|3879.25|3882.45|3879.45|3882.75|3879.75|3882.15|3879.15|0
1648161900000|2022-03-24 22:45:00|3882.15|3879.15|3883.65|3880.65|3883.95|3880.95|3882.15|3879.15|0
1648162200000|2022-03-24 22:50:00|3883.35|3880.35|3883.35|3880.35|3884.35|3881.35|3883.05|3880.05|0
1648162500000|2022-03-24 22:55:00|3883.05|3880.05|3881.15|3878.15|3883.05|3880.05|3880.85|3877.85|0
1648162800000|2022-03-24 23:00:00|3880.85|3877.85|3880.85|3877.85|3881.75|3878.75|3880.85|3877.85|0
1648163100000|2022-03-24 23:05:00|3881.15|3878.15|3880.95|3877.95|3881.75|3878.75|3880.85|3877.85|0
1648163400000|2022-03-24 23:10:00|3881.15|3878.15|3879.25|3876.25|3881.15|3878.15|3878.65|3875.65|0
1648163700000|2022-03-24 23:15:00|3879.55|3876.55|3881.15|3878.15|3881.75|3878.75|3879.55|3876.55|0
1648164000000|2022-03-24 23:20:00|3881.35|3878.35|3883.35|3880.35|3883.35|3880.35|3880.85|3877.85|0
1648164300000|2022-03-24 23:25:00|3883.05|3880.05|3882.45|3879.45|3884.35|3881.35|3882.25|3879.25|0
1648164600000|2022-03-24 23:30:00|3882.25|3879.25|3881.75|3878.75|3883.05|3880.05|3881.45|3878.45|0
1648164900000|2022-03-24 23:35:00|3881.45|3878.45|3880.85|3877.85|3882.75|3879.75|3880.25|3877.25|0
1648165200000|2022-03-24 23:40:00|3880.65|3877.65|3881.75|3878.75|3881.75|3878.75|3879.85|3876.85|0
1648165500000|2022-03-24 23:45:00|3881.95|3878.95|3881.45|3878.45|3882.75|3879.75|3880.85|3877.85|0
1648165800000|2022-03-24 23:50:00|3881.35|3878.35|3881.45|3878.45|3882.45|3879.45|3880.85|3877.85|0
1648166100000|2022-03-24 23:55:00|3881.75|3878.75|3880.85|3877.85|3882.15|3879.15|3880.55|3877.55|0
1648166400000|2022-03-25 00:00:00|3881.45|3878.45|3878.05|3875.05|3881.45|3878.45|3877.35|3874.35|0
1648166700000|2022-03-25 00:05:00|3878.35|3875.35|3876.75|3873.75|3878.35|3875.35|3876.15|3873.15|0
1648167000000|2022-03-25 00:10:00|3876.15|3873.15|3874.85|3871.85|3877.05|3874.05|3874.25|3871.25|0
1648167300000|2022-03-25 00:15:00|3875.15|3872.15|3872.75|3870.75|3875.45|3872.45|3866.75|3864.75|347
1648167600000|2022-03-25 00:20:00|3872.25|3870.25|3870.75|3868.75|3873.75|3871.75|3870.75|3868.75|58
1648167900000|2022-03-25 00:25:00|3871.75|3869.75|3871.75|3869.75|3872.75|3870.75|3870.75|3868.75|45
1648168200000|2022-03-25 00:30:00|3872.75|3870.75|3875.75|3873.75|3875.75|3873.75|3872.75|3870.75|64
1648168500000|2022-03-25 00:35:00|3876.25|3874.25|3876.25|3874.25|3876.75|3874.75|3873.75|3871.75|74
1648168800000|2022-03-25 00:40:00|3876.75|3874.75|3875.75|3873.75|3877.75|3875.75|3875.75|3873.75|30
1648169100000|2022-03-25 00:45:00|3876.75|3874.75|3875.75|3873.75|3877.25|3875.25|3875.75|3873.75|17
1648169400000|2022-03-25 00:50:00|3875.25|3873.25|3872.75|3870.75|3875.75|3873.75|3872.75|3870.75|26
1648169700000|2022-03-25 00:55:00|3873.75|3871.75|3871.75|3869.75|3874.75|3872.75|3871.75|3869.75|93
1648170000000|2022-03-25 01:00:00|3871.25|3869.25|3870.75|3868.75|3871.75|3869.75|3869.75|3867.75|97
1648170300000|2022-03-25 01:05:00|3871.75|3869.75|3872.75|3870.75|3872.75|3870.75|3870.75|3868.75|58
1648170600000|2022-03-25 01:10:00|3873.75|3871.75|3875.75|3873.75|3875.75|3873.75|3873.75|3871.75|102
1648170900000|2022-03-25 01:15:00|3874.75|3872.75|3874.75|3872.75|3875.75|3873.75|3873.75|3871.75|91
1648171200000|2022-03-25 01:20:00|3874.25|3872.25|3871.25|3869.25|3874.25|3872.25|3869.75|3867.75|74
1648171500000|2022-03-25 01:25:00|3871.75|3869.75|3873.75|3871.75|3873.75|3871.75|3868.75|3866.75|129
1648171800000|2022-03-25 01:30:00|3874.25|3872.25|3873.75|3871.75|3874.75|3872.75|3872.75|3870.75|29
1648172100000|2022-03-25 01:35:00|3874.25|3872.25|3874.75|3872.75|3875.75|3873.75|3872.75|3870.75|212
1648172400000|2022-03-25 01:40:00|3875.75|3873.75|3876.75|3874.75|3876.75|3874.75|3874.75|3872.75|21
1648172700000|2022-03-25 01:45:00|3877.75|3875.75|3876.75|3874.75|3877.75|3875.75|3875.75|3873.75|108
1648173000000|2022-03-25 01:50:00|3877.75|3875.75|3891.25|3889.25|3892.75|3890.75|3877.75|3875.75|401
1648173300000|2022-03-25 01:55:00|3890.75|3888.75|3885.75|3883.75|3892.75|3890.75|3883.75|3881.75|291
1648173600000|2022-03-25 02:00:00|3884.75|3882.75|3882.75|3880.75|3885.75|3883.75|3882.75|3880.75|233
1648173900000|2022-03-25 02:05:00|3883.25|3881.25|3882.75|3880.75|3883.75|3881.75|3880.75|3878.75|181
1648174200000|2022-03-25 02:10:00|3882.25|3880.25|3879.25|3877.25|3883.75|3881.75|3879.25|3877.25|113
1648174500000|2022-03-25 02:15:00|3879.75|3877.75|3880.75|3878.75|3881.75|3879.75|3878.75|3876.75|64
1648174800000|2022-03-25 02:20:00|3880.25|3878.25|3877.75|3875.75|3880.75|3878.75|3877.75|3875.75|34
1648175100000|2022-03-25 02:25:00|3877.25|3875.25|3876.75|3874.75|3877.75|3875.75|3876.75|3874.75|31
1648175400000|2022-03-25 02:30:00|3876.25|3874.25|3877.75|3875.75|3877.75|3875.75|3874.75|3872.75|80
1648175700000|2022-03-25 02:35:00|3876.75|3874.75|3878.75|3876.75|3879.75|3877.75|3876.75|3874.75|108
1648176000000|2022-03-25 02:40:00|3879.75|3877.75|3877.25|3875.25|3879.75|3877.75|3876.25|3874.25|58
1648176300000|2022-03-25 02:45:00|3877.75|3875.75|3876.75|3874.75|3877.75|3875.75|3876.75|3874.75|58
1648176600000|2022-03-25 02:50:00|3877.75|3875.75|3877.75|3875.75|3878.75|3876.75|3876.75|3874.75|51
1648176900000|2022-03-25 02:55:00|3876.75|3874.75|3877.75|3875.75|3877.75|3875.75|3876.75|3874.75|38
1648177200000|2022-03-25 03:00:00|3876.75|3874.75|3878.75|3876.75|3878.75|3876.75|3876.75|3874.75|66
1648177500000|2022-03-25 03:05:00|3878.25|3876.25|3876.75|3874.75|3880.75|3878.75|3876.75|3874.75|28
1648177800000|2022-03-25 03:10:00|3874.75|3872.75|3874.75|3872.75|3876.75|3874.75|3873.75|3871.75|158
1648178100000|2022-03-25 03:15:00|3874.25|3872.25|3873.75|3871.75|3874.75|3872.75|3873.75|3871.75|55
1648178400000|2022-03-25 03:20:00|3872.75|3870.75|3873.75|3871.75|3873.75|3871.75|3872.75|3870.75|30
1648178700000|2022-03-25 03:25:00|3874.75|3872.75|3871.75|3869.75|3874.75|3872.75|3871.75|3869.75|33
1648179000000|2022-03-25 03:30:00|3872.25|3870.25|3873.75|3871.75|3874.75|3872.75|3872.25|3870.25|39
1648179300000|2022-03-25 03:35:00|3873.25|3871.25|3872.25|3870.25|3874.75|3872.75|3871.75|3869.75|44
1648179600000|2022-03-25 03:40:00|3872.75|3870.75|3869.75|3867.75|3872.75|3870.75|3869.75|3867.75|40
1648179900000|2022-03-25 03:45:00|3869.25|3867.25|3870.75|3868.75|3870.75|3868.75|3869.25|3867.25|77
1648180200000|2022-03-25 03:50:00|3871.75|3869.75|3871.25|3869.25|3871.75|3869.75|3869.75|3867.75|20
1648180500000|2022-03-25 03:55:00|3870.75|3868.75|3872.75|3870.75|3872.75|3870.75|3870.75|3868.75|64
1648180800000|2022-03-25 04:00:00|3871.75|3869.75|3873.75|3871.75|3873.75|3871.75|3871.75|3869.75|25
1648181100000|2022-03-25 04:05:00|3872.75|3870.75|3873.75|3871.75|3873.75|3871.75|3872.75|3870.75|47
1648181400000|2022-03-25 04:10:00|3874.75|3872.75|3875.75|3873.75|3877.75|3875.75|3874.75|3872.75|96
1648181700000|2022-03-25 04:15:00|3874.25|3872.25|3874.75|3872.75|3875.75|3873.75|3873.75|3871.75|81
1648182000000|2022-03-25 04:20:00|3875.75|3873.75|3874.25|3872.25|3875.75|3873.75|3873.75|3871.75|19
1648182300000|2022-03-25 04:25:00|3874.75|3872.75|3876.75|3874.75|3876.75|3874.75|3874.75|3872.75|11
1648182600000|2022-03-25 04:30:00|3875.75|3873.75|3877.75|3875.75|3878.75|3876.75|3875.75|3873.75|23
1648182900000|2022-03-25 04:35:00|3878.25|3876.25|3878.25|3876.25|3878.75|3876.75|3877.75|3875.75|7
1648183200000|2022-03-25 04:40:00|3878.75|3876.75|3879.75|3877.75|3880.75|3878.75|3878.25|3876.25|41
1648183500000|2022-03-25 04:45:00|3880.25|3878.25|3880.75|3878.75|3881.75|3879.75|3879.75|3877.75|29
1648183800000|2022-03-25 04:50:00|3881.75|3879.75|3880.75|3878.75|3881.75|3879.75|3879.75|3877.75|18
1648184100000|2022-03-25 04:55:00|3880.25|3878.25|3886.75|3884.75|3889.75|3887.75|3880.25|3878.25|530
1648184400000|2022-03-25 05:00:00|3885.75|3883.75|3881.75|3879.75|3885.75|3883.75|3881.75|3879.75|223
1648184700000|2022-03-25 05:05:00|3882.25|3880.25|3877.75|3875.75|3882.25|3880.25|3877.75|3875.75|204
1648185000000|2022-03-25 05:10:00|3878.25|3876.25|3878.75|3876.75|3879.75|3877.75|3877.75|3875.75|20
1648185300000|2022-03-25 05:15:00|3878.25|3876.25|3877.25|3875.25|3878.75|3876.75|3876.75|3874.75|21
1648185600000|2022-03-25 05:20:00|3877.75|3875.75|3877.25|3875.25|3878.75|3876.75|3876.75|3874.75|33
1648185900000|2022-03-25 05:25:00|3877.75|3875.75|3877.25|3875.25|3879.25|3877.25|3876.75|3874.75|35
1648186200000|2022-03-25 05:30:00|3877.75|3875.75|3873.75|3871.75|3877.75|3875.75|3872.75|3870.75|324
1648186500000|2022-03-25 05:35:00|3873.25|3871.25|3874.75|3872.75|3874.75|3872.75|3872.75|3870.75|61
1648186800000|2022-03-25 05:40:00|3874.25|3872.25|3872.25|3870.25|3875.25|3873.25|3871.25|3869.25|155
1648187100000|2022-03-25 05:45:00|3872.75|3870.75|3873.75|3871.75|3875.25|3873.25|3871.75|3869.75|54
1648187400000|2022-03-25 05:50:00|3874.75|3872.75|3872.75|3870.75|3874.75|3872.75|3871.75|3869.75|102
1648187700000|2022-03-25 05:55:00|3872.25|3870.25|3871.75|3869.75|3875.75|3873.75|3871.75|3869.75|506
1648188000000|2022-03-25 06:00:00|3872.75|3870.75|3872.75|3870.75|3873.75|3871.75|3871.75|3869.75|84
1648188300000|2022-03-25 06:05:00|3873.25|3871.25|3870.75|3868.75|3873.75|3871.75|3870.75|3868.75|54
1648188600000|2022-03-25 06:10:00|3871.75|3869.75|3874.75|3872.75|3875.75|3873.75|3871.75|3869.75|167
1648188900000|2022-03-25 06:15:00|3875.25|3873.25|3873.75|3871.75|3875.75|3873.75|3873.75|3871.75|35
1648189200000|2022-03-25 06:20:00|3874.75|3872.75|3875.75|3873.75|3875.75|3873.75|3873.75|3871.75|173
1648189500000|2022-03-25 06:25:00|3874.75|3872.75|3875.75|3873.75|3876.25|3874.25|3874.25|3872.25|102
1648189800000|2022-03-25 06:30:00|3876.75|3874.75|3877.75|3875.75|3878.75|3876.75|3876.75|3874.75|153
1648190100000|2022-03-25 06:35:00|3878.75|3876.75|3878.75|3876.75|3879.75|3877.75|3877.75|3875.75|436
1648190400000|2022-03-25 06:40:00|3879.75|3877.75|3876.75|3874.75|3880.75|3878.75|3875.75|3873.75|199
1648190700000|2022-03-25 06:45:00|3875.75|3873.75|3876.75|3874.75|3876.75|3874.75|3875.75|3873.75|177
1648191000000|2022-03-25 06:50:00|3876.25|3874.25|3876.75|3874.75|3876.75|3874.75|3875.75|3873.75|280
1648191300000|2022-03-25 06:55:00|3876.25|3874.25|3879.75|3877.75|3879.75|3877.75|3875.75|3873.75|470
1648191600000|2022-03-25 07:00:00|3879.5|3878|3879.5|3878|3882.5|3881|3876.5|3875|1376
1648191900000|2022-03-25 07:05:00|3878.5|3877|3876.5|3875|3881.5|3880|3876.5|3875|675
1648192200000|2022-03-25 07:10:00|3876|3874.5|3877.5|3876|3877.5|3876|3875.5|3874|290
1648192500000|2022-03-25 07:15:00|3876.5|3875|3872.5|3871|3876.5|3875|3871.5|3870|617
1648192800000|2022-03-25 07:20:00|3871.5|3870|3872.5|3871|3873.5|3872|3869.5|3868|657
1648193100000|2022-03-25 07:25:00|3872|3870.5|3866.5|3865|3872.5|3871|3866.5|3865|1194
1648193400000|2022-03-25 07:30:00|3867.5|3866|3870.5|3869|3870.5|3869|3865.5|3864|1382
1648193700000|2022-03-25 07:35:00|3871.5|3870|3870.5|3869|3873.5|3872|3867.5|3866|1001
1648194000000|2022-03-25 07:40:00|3871|3869.5|3867.5|3866|3871.5|3870|3867.5|3866|599
1648194300000|2022-03-25 07:45:00|3868|3866.5|3867.5|3866|3870|3868.5|3866.5|3865|578
1648194600000|2022-03-25 07:50:00|3868.5|3867|3871.5|3870|3872.5|3871|3867.5|3866|810
1648194900000|2022-03-25 07:55:00|3872.5|3871|3873.5|3872|3874|3872.5|3869.5|3868|1893
1648195200000|2022-03-25 08:00:00|3872.5|3871|3871.5|3870|3879.5|3878|3870.5|3869|6564
1648195500000|2022-03-25 08:05:00|3870.5|3869|3863.5|3862|3871.5|3870|3861.5|3860|3630
1648195800000|2022-03-25 08:10:00|3863|3861.5|3858.5|3857|3863|3861.5|3855.5|3854|4170
1648196100000|2022-03-25 08:15:00|3858|3856.5|3855.5|3854|3861.5|3860|3854.5|3853|5228
1648196400000|2022-03-25 08:20:00|3855|3853.5|3858.5|3857|3859.5|3858|3854.5|3853|4205
1648196700000|2022-03-25 08:25:00|3859.5|3858|3860.5|3859|3862.5|3861|3858.5|3857|2925
1648197000000|2022-03-25 08:30:00|3859.5|3858|3860.5|3859|3862.5|3861|3857.5|3856|2373
1648197300000|2022-03-25 08:35:00|3861.5|3860|3862|3860.5|3863.5|3862|3859.5|3858|1997
1648197600000|2022-03-25 08:40:00|3862.01|3860.51|3864.51|3863.01|3865.01|3863.51|3860.51|3859.01|2017
1648197900000|2022-03-25 08:45:00|3863.51|3862.01|3864.51|3863.01|3865.51|3864.01|3862.51|3861.01|2066
1648198200000|2022-03-25 08:50:00|3865.51|3864.01|3869.51|3868.01|3869.51|3868.01|3865.51|3864.01|3022
1648198500000|2022-03-25 08:55:00|3870.01|3868.51|3869.51|3868.01|3872.51|3871.01|3867.51|3866.01|2679
1648198800000|2022-03-25 09:00:00|3868.51|3867.01|3866.51|3865.01|3879.51|3878.01|3861.01|3859.51|10244
1648199100000|2022-03-25 09:05:00|3867.01|3865.51|3863.51|3862.01|3867.51|3866.01|3862.51|3861.01|2528
1648199400000|2022-03-25 09:10:00|3864.51|3863.01|3863.51|3862.01|3865.51|3864.01|3862.51|3861.01|1318
1648199700000|2022-03-25 09:15:00|3864.51|3863.01|3863.51|3862.01|3866.51|3865.01|3861.01|3859.51|2207
1648200000000|2022-03-25 09:20:00|3864.51|3863.01|3862.51|3861.01|3865.51|3864.01|3861.51|3860.01|2312
1648200300000|2022-03-25 09:25:00|3863.51|3862.01|3860.51|3859.01|3863.51|3862.01|3859.51|3858.01|2559
1648200600000|2022-03-25 09:30:00|3859.51|3858.01|3856.51|3855.01|3860.51|3859.01|3855.51|3854.01|5645
1648200900000|2022-03-25 09:35:00|3857.51|3856.01|3862.51|3861.01|3863.51|3862.01|3856.51|3855.01|4031
1648201200000|2022-03-25 09:40:00|3863.51|3862.01|3866.51|3865.01|3866.51|3865.01|3862.51|3861.01|3401
1648201500000|2022-03-25 09:45:00|3865.51|3864.01|3870.51|3869.01|3872.51|3871.01|3865.51|3864.01|3663
1648201800000|2022-03-25 09:50:00|3871.51|3870.01|3877.51|3876.01|3878.51|3877.01|3869.51|3868.01|5909
1648202100000|2022-03-25 09:55:00|3875.51|3874.01|3878.51|3877.01|3880.51|3879.01|3875.51|3874.01|5250
1648202400000|2022-03-25 10:00:00|3879.51|3878.01|3875.51|3874.01|3880.51|3879.01|3874.51|3873.01|4887
1648202700000|2022-03-25 10:05:00|3877.51|3876.01|3873.51|3872.01|3877.51|3876.01|3872.01|3870.51|11297
1648203000000|2022-03-25 10:10:00|3874.51|3873.01|3870.51|3869.01|3874.51|3873.01|3870.51|3869.01|3996
1648203300000|2022-03-25 10:15:00|3871.51|3870.01|3872.51|3871.01|3873.51|3872.01|3870.51|3869.01|1094
1648203600000|2022-03-25 10:20:00|3873.51|3872.01|3873.51|3872.01|3875.51|3874.01|3872.51|3871.01|1208
1648203900000|2022-03-25 10:25:00|3874.01|3872.51|3877.51|3876.01|3878.51|3877.01|3873.51|3872.01|3315
1648204200000|2022-03-25 10:30:00|3876.51|3875.01|3873.51|3872.01|3877.51|3876.01|3873.51|3872.01|1339
1648204500000|2022-03-25 10:35:00|3874.51|3873.01|3874.51|3873.01|3875.51|3874.01|3872.51|3871.01|977
1648204800000|2022-03-25 10:40:00|3875.51|3874.01|3878.51|3877.01|3878.51|3877.01|3873.51|3872.01|2413
1648205100000|2022-03-25 10:45:00|3879.01|3877.51|3876.51|3875.01|3880.51|3879.01|3876.51|3875.01|3366
1648205400000|2022-03-25 10:50:00|3877.51|3876.01|3887.51|3886.01|3887.51|3886.01|3877.51|3876.01|5508
1648205700000|2022-03-25 10:55:00|3886.51|3885.01|3888.51|3887.01|3890.51|3889.01|3885.51|3884.01|9516
1648206000000|2022-03-25 11:00:00|3887.51|3886.01|3888.51|3887.01|3889.01|3887.51|3886.51|3885.01|2183
1648206300000|2022-03-25 11:05:00|3887.51|3886.01|3887.51|3886.01|3888.51|3887.01|3886.51|3885.01|2293
1648206600000|2022-03-25 11:10:00|3886.51|3885.01|3887.51|3886.01|3890.51|3889.01|3886.51|3885.01|2831
1648206900000|2022-03-25 11:15:00|3886.51|3885.01|3889.51|3888.01|3891.51|3890.01|3886.51|3885.01|4683
1648207200000|2022-03-25 11:20:00|3888.51|3887.01|3895.51|3894.01|3901.51|3900.01|3888.51|3887.01|7774
1648207500000|2022-03-25 11:25:00|3894.51|3893.01|3899.51|3898.01|3900.51|3899.01|3894.51|3893.01|3798
1648207800000|2022-03-25 11:30:00|3900.01|3898.51|3897.51|3896.01|3900.51|3899.01|3897.51|3896.01|2629
1648208100000|2022-03-25 11:35:00|3896.51|3895.01|3898.51|3897.01|3898.51|3897.01|3896.51|3895.01|2953
1648208400000|2022-03-25 11:40:00|3899.51|3898.01|3898.51|3897.01|3899.51|3898.01|3896.51|3895.01|2151
1648208700000|2022-03-25 11:45:00|3899.01|3897.51|3898.51|3897.01|3899.51|3898.01|3897.51|3896.01|1960
1648209000000|2022-03-25 11:50:00|3897.51|3896.01|3900.51|3899.01|3901.51|3900.01|3897.51|3896.01|4715
1648209300000|2022-03-25 11:55:00|3901.51|3900.01|3902.51|3901.01|3903.51|3902.01|3900.51|3899.01|3618
1648209600000|2022-03-25 12:00:00|3903.51|3902.01|3901.51|3900.01|3903.51|3902.01|3901.51|3900.01|2563
1648209900000|2022-03-25 12:05:00|3902.51|3901.01|3899.51|3898.01|3905.51|3904.01|3899.51|3898.01|5413
1648210200000|2022-03-25 12:10:00|3900.51|3899.01|3902.51|3901.01|3902.51|3901.01|3898.51|3897.01|3355
1648210500000|2022-03-25 12:15:00|3903.01|3901.51|3902.51|3901.01|3903.51|3902.01|3901.51|3900.01|1899
1648210800000|2022-03-25 12:20:00|3901.51|3900.01|3903.51|3902.01|3905.51|3904.01|3901.51|3900.01|1840
1648211100000|2022-03-25 12:25:00|3903.01|3901.51|3902.51|3901.01|3903.51|3902.01|3901.51|3900.01|1242
1648211400000|2022-03-25 12:30:00|3901.51|3900.01|3900.51|3899.01|3902.01|3900.51|3899.51|3898.01|1709
1648211700000|2022-03-25 12:35:00|3899.51|3898.01|3896.51|3895.01|3901.51|3900.01|3895.51|3894.01|2109
1648212000000|2022-03-25 12:40:00|3896.34|3894.84|3896.34|3894.84|3897.34|3895.84|3895.34|3893.84|1890
1648212300000|2022-03-25 12:45:00|3897.34|3895.84|3896.34|3894.84|3897.34|3895.84|3894.34|3892.84|2863
1648212600000|2022-03-25 12:50:00|3896.84|3895.34|3897.34|3895.84|3897.34|3895.84|3896.34|3894.84|1020
1648212900000|2022-03-25 12:55:00|3898.34|3896.84|3898.34|3896.84|3898.34|3896.84|3896.34|3894.84|2737
1648213200000|2022-03-25 13:00:00|3897.34|3895.84|3896.84|3895.34|3897.34|3895.84|3895.34|3893.84|3705
1648213500000|2022-03-25 13:05:00|3897.34|3895.84|3896.34|3894.84|3899.34|3897.84|3896.34|3894.84|4677
1648213800000|2022-03-25 13:10:00|3895.34|3893.84|3895.34|3893.84|3899.34|3897.84|3893.34|3891.84|3667
1648214100000|2022-03-25 13:15:00|3895.84|3894.34|3896.34|3894.84|3897.34|3895.84|3895.34|3893.84|1697
1648214400000|2022-03-25 13:20:00|3897.34|3895.84|3896.34|3894.84|3898.34|3896.84|3896.34|3894.84|1768
1648214700000|2022-03-25 13:25:00|3895.84|3894.34|3897.84|3896.34|3898.34|3896.84|3892.34|3890.84|5838
1648215000000|2022-03-25 13:30:00|3898.34|3896.84|3889.34|3887.84|3898.34|3896.84|3889.34|3887.84|5534
1648215300000|2022-03-25 13:35:00|3888.34|3886.84|3880.34|3878.84|3892.34|3890.84|3879.34|3877.84|15710
1648215600000|2022-03-25 13:40:00|3879.34|3877.84|3883.84|3882.34|3886.34|3884.84|3877.34|3875.84|5408
1648215900000|2022-03-25 13:45:00|3883.34|3881.84|3887.34|3885.84|3890.34|3888.84|3882.34|3880.84|4887
1648216200000|2022-03-25 13:50:00|3886.34|3884.84|3885.34|3883.84|3889.34|3887.84|3884.34|3882.84|4736
1648216500000|2022-03-25 13:55:00|3884.34|3882.84|3880.34|3878.84|3884.34|3882.84|3879.34|3877.84|3703
1648216800000|2022-03-25 14:00:00|3879.34|3877.84|3880.34|3878.84|3882.34|3880.84|3876.34|3874.84|6961
1648217100000|2022-03-25 14:05:00|3881.34|3879.84|3887.34|3885.84|3887.34|3885.84|3879.34|3877.84|3167
1648217400000|2022-03-25 14:10:00|3886.34|3884.84|3890.34|3888.84|3892.34|3890.84|3886.34|3884.84|4848
1648217700000|2022-03-25 14:15:00|3889.34|3887.84|3888.34|3886.84|3892.34|3890.84|3887.84|3886.34|3161
1648218000000|2022-03-25 14:20:00|3889.34|3887.84|3892.34|3890.84|3894.34|3892.84|3888.34|3886.84|4053
1648218300000|2022-03-25 14:25:00|3891.34|3889.84|3888.34|3886.84|3892.34|3890.84|3887.34|3885.84|2553
1648218600000|2022-03-25 14:30:00|3887.84|3886.34|3895.34|3893.84|3895.34|3893.84|3887.34|3885.84|4777
1648218900000|2022-03-25 14:35:00|3896.34|3894.84|3896.34|3894.84|3900.84|3899.34|3896.34|3894.84|3999
1648219200000|2022-03-25 14:40:00|3897.34|3895.84|3899.34|3897.84|3900.34|3898.84|3896.34|3894.84|3697
1648219500000|2022-03-25 14:45:00|3898.34|3896.84|3902.34|3900.84|3904.34|3902.84|3897.34|3895.84|3548
1648219800000|2022-03-25 14:50:00|3903.34|3901.84|3897.34|3895.84|3903.34|3901.84|3895.84|3894.34|4335
1648220100000|2022-03-25 14:55:00|3898.34|3896.84|3898.34|3896.84|3898.34|3896.84|3894.34|3892.84|3536
1648220400000|2022-03-25 15:00:00|3899.34|3897.84|3890.34|3888.84|3899.34|3897.84|3888.34|3886.84|6729
1648220700000|2022-03-25 15:05:00|3889.84|3888.34|3880.34|3878.84|3890.34|3888.84|3880.34|3878.84|5363
1648221000000|2022-03-25 15:10:00|3880.44|3878.94|3875.44|3873.94|3881.44|3879.94|3872.44|3870.94|8112
1648221300000|2022-03-25 15:15:00|3874.44|3872.94|3872.44|3870.94|3878.44|3876.94|3871.44|3869.94|6764
1648221600000|2022-03-25 15:20:00|3871.44|3869.94|3860.44|3858.94|3873.44|3871.94|3860.44|3858.94|8842
1648221900000|2022-03-25 15:25:00|3861.44|3859.94|3861.44|3859.94|3862.44|3860.94|3853.44|3851.94|18053
1648222200000|2022-03-25 15:30:00|3860.44|3858.94|3861.44|3859.94|3864.44|3862.94|3857.44|3855.94|9417
1648222500000|2022-03-25 15:35:00|3862.44|3860.94|3856.44|3854.94|3864.44|3862.94|3856.44|3854.94|6213
1648222800000|2022-03-25 15:40:00|3857.44|3855.94|3866.44|3864.94|3866.44|3864.94|3857.44|3855.94|11882
1648223100000|2022-03-25 15:45:00|3865.44|3863.94|3864.44|3862.94|3868.44|3866.94|3862.44|3860.94|9760
1648223400000|2022-03-25 15:50:00|3863.44|3861.94|3863.44|3861.94|3867.44|3865.94|3862.44|3860.94|5211
1648223700000|2022-03-25 15:55:00|3862.44|3860.94|3861.44|3859.94|3864.44|3862.94|3859.44|3857.94|6716
1648224000000|2022-03-25 16:00:00|3862.44|3860.94|3862.44|3860.94|3863.94|3862.44|3860.44|3858.94|6273
1648224300000|2022-03-25 16:05:00|3863.44|3861.94|3867.44|3865.94|3868.44|3866.94|3863.44|3861.94|5979
1648224600000|2022-03-25 16:10:00|3867.94|3866.44|3868.44|3866.94|3869.44|3867.94|3866.44|3864.94|4751
1648224900000|2022-03-25 16:15:00|3869.44|3867.94|3871.94|3870.44|3872.44|3870.94|3868.44|3866.94|7017
1648225200000|2022-03-25 16:20:00|3872.44|3870.94|3870.44|3868.94|3872.44|3870.94|3867.44|3865.94|8585
1648225500000|2022-03-25 16:25:00|3871.44|3869.94|3872.44|3870.94|3873.44|3871.94|3868.44|3866.94|20571
1648225800000|2022-03-25 16:30:00|3871.44|3869.94|3869.44|3867.94|3872.44|3870.94|3866.44|3864.94|25464
1648226100000|2022-03-25 16:35:00|3868.44|3866.94|3860.44|3858.94|3869.44|3867.94|3858.44|3856.94|15815
1648226400000|2022-03-25 16:40:00|3861.44|3859.94|3863.44|3861.94|3863.44|3861.94|3858.44|3856.94|7350
1648226700000|2022-03-25 16:45:00|3864.44|3862.94|3867.44|3865.94|3867.44|3865.94|3863.44|3861.94|2725
1648227000000|2022-03-25 16:50:00|3867.94|3866.44|3864.44|3862.94|3869.44|3867.94|3864.44|3862.94|2756
1648227300000|2022-03-25 16:55:00|3863.44|3861.94|3868.44|3866.94|3868.44|3866.94|3863.44|3861.94|1312
1648227600000|2022-03-25 17:00:00|3867.44|3865.94|3870.44|3868.94|3870.44|3868.94|3866.44|3864.94|2318
1648227900000|2022-03-25 17:05:00|3869.44|3867.94|3870.44|3868.94|3872.44|3870.94|3868.44|3866.94|1311
1648228200000|2022-03-25 17:10:00|3869.44|3867.94|3869.44|3867.94|3870.44|3868.94|3867.44|3865.94|1795
1648228500000|2022-03-25 17:15:00|3870.44|3868.94|3875.44|3873.94|3876.44|3874.94|3870.44|3868.94|1891
1648228800000|2022-03-25 17:20:00|3876.44|3874.94|3870.44|3868.94|3877.44|3875.94|3870.44|3868.94|1572
1648229100000|2022-03-25 17:25:00|3871.44|3869.94|3876.44|3874.94|3876.44|3874.94|3871.44|3869.94|2926
1648229400000|2022-03-25 17:30:00|3877.44|3875.94|3880.44|3878.94|3880.44|3878.94|3875.44|3873.94|1556
1648229700000|2022-03-25 17:35:00|3879.44|3877.94|3880.44|3878.94|3881.44|3879.94|3879.44|3877.94|796
1648230000000|2022-03-25 17:40:00|3879.44|3877.94|3882.44|3880.94|3883.44|3881.94|3878.44|3876.94|1039
1648230300000|2022-03-25 17:45:00|3883.44|3881.94|3883.44|3881.94|3884.44|3882.94|3881.44|3879.94|1080
1648230600000|2022-03-25 17:50:00|3884.44|3882.94|3885.44|3883.94|3885.44|3883.94|3883.44|3881.94|722
1648230900000|2022-03-25 17:55:00|3885.94|3884.44|3889.44|3887.94|3890.44|3888.94|3885.44|3883.94|1470
1648231200000|2022-03-25 18:00:00|3888.94|3887.44|3890.44|3888.94|3891.44|3889.94|3887.44|3885.94|800
1648231500000|2022-03-25 18:05:00|3891.44|3889.94|3890.44|3888.94|3891.44|3889.94|3889.44|3887.94|981
1648231800000|2022-03-25 18:10:00|3891.44|3889.94|3888.44|3886.94|3891.44|3889.94|3887.44|3885.94|475
1648232100000|2022-03-25 18:15:00|3887.44|3885.94|3886.44|3884.94|3888.44|3886.94|3886.44|3884.94|390
1648232400000|2022-03-25 18:20:00|3887.44|3885.94|3887.44|3885.94|3887.44|3885.94|3886.44|3884.94|112
1648232700000|2022-03-25 18:25:00|3888.44|3886.94|3889.44|3887.94|3889.44|3887.94|3887.44|3885.94|439
1648233000000|2022-03-25 18:30:00|3890.44|3888.94|3890.44|3888.94|3891.44|3889.94|3889.44|3887.94|833
1648233300000|2022-03-25 18:35:00|3889.94|3888.44|3889.44|3887.94|3891.44|3889.94|3889.44|3887.94|200
1648233600000|2022-03-25 18:40:00|3890.44|3888.94|3891.44|3889.94|3891.44|3889.94|3889.44|3887.94|501
1648233900000|2022-03-25 18:45:00|3890.44|3888.94|3890.44|3888.94|3891.44|3889.94|3889.44|3887.94|225
1648234200000|2022-03-25 18:50:00|3891.44|3889.94|3892.44|3890.94|3892.44|3890.94|3890.44|3888.94|313
1648234500000|2022-03-25 18:55:00|3891.44|3889.94|3891.44|3889.94|3892.44|3890.94|3890.44|3888.94|564
1648234800000|2022-03-25 19:00:00|3890.44|3888.94|3888.44|3886.94|3890.94|3889.44|3886.44|3884.94|588
1648235100000|2022-03-25 19:05:00|3889.44|3887.94|3885.44|3883.94|3889.44|3887.94|3885.44|3883.94|901
1648235400000|2022-03-25 19:10:00|3886.44|3884.94|3888.44|3886.94|3889.44|3887.94|3885.44|3883.94|365
1648235700000|2022-03-25 19:15:00|3887.94|3886.44|3885.44|3883.94|3887.94|3886.44|3884.44|3882.94|1014
1648236000000|2022-03-25 19:20:00|3884.44|3882.94|3882.44|3880.94|3884.44|3882.94|3881.44|3879.94|884
1648236300000|2022-03-25 19:25:00|3883.44|3881.94|3882.44|3880.94|3884.44|3882.94|3881.44|3879.94|408
1648236600000|2022-03-25 19:30:00|3883.44|3881.94|3882.44|3880.94|3883.44|3881.94|3880.44|3878.94|459
1648236900000|2022-03-25 19:35:00|3883.44|3881.94|3882.44|3880.94|3886.44|3884.94|3882.44|3880.94|664
1648237200000|2022-03-25 19:40:00|3883.44|3881.94|3886.44|3884.94|3887.44|3885.94|3883.44|3881.94|821
1648237500000|2022-03-25 19:45:00|3887.44|3885.94|3889.44|3887.94|3889.44|3887.94|3886.94|3885.44|649
1648237800000|2022-03-25 19:50:00|3888.44|3886.94|3891.44|3889.94|3891.44|3889.94|3888.44|3886.94|722
1648238100000|2022-03-25 19:55:00|3891.94|3890.44|3893.44|3891.94|3895.44|3893.94|3891.44|3889.94|2820
1648238400000|2022-03-25 20:00:00|3894.44|3892.94|3894.94|3893.44|3895.44|3893.94|3892.44|3890.94|311
1648238700000|2022-03-25 20:05:00|3895.44|3893.94|3893.44|3891.94|3895.44|3893.94|3893.44|3891.94|287
1648239000000|2022-03-25 20:10:00|||||||||57
1648239300000|2022-03-25 20:15:00|3894.44|3892.94|3894.44|3892.94|3894.44|3892.94|3893.44|3891.94|69
1648239600000|2022-03-25 20:20:00|3894.94|3893.44|3893.44|3891.94|3894.94|3893.44|3893.44|3891.94|150
1648239900000|2022-03-25 20:25:00|3893.94|3892.44|3894.44|3892.94|3894.44|3892.94|3893.44|3891.94|159
1648240200000|2022-03-25 20:30:00|||||||||84
1648240500000|2022-03-25 20:35:00|||||||||94
1648240800000|2022-03-25 20:40:00|||||||||56
1648241100000|2022-03-25 20:45:00|3893.44|3891.94|3894.44|3892.94|3894.44|3892.94|3893.44|3891.94|112
1648241400000|2022-03-25 20:50:00|3893.94|3892.44|3892.44|3890.94|3894.44|3892.94|3892.44|3890.94|200
1648241700000|2022-03-25 20:55:00|3892.94|3891.44|3892.94|3891.44|3894.44|3892.94|3891.94|3890.44|285
1648242000000|2022-03-25 21:00:00|3893.09|3890.09|3893.09|3890.09|3893.09|3890.09|3893.09|3890.09|3
1648418400000|2022-03-27 22:00:00|3892.59|3889.59|3896.39|3893.39|3897.89|3894.89|3892.59|3889.59|0
1648418700000|2022-03-27 22:05:00|3896.49|3893.49|3896.39|3893.39|3896.49|3893.49|3894.59|3891.59|0
1648419000000|2022-03-27 22:10:00|3896.19|3893.19|3894.59|3891.59|3896.39|3893.39|3893.39|3890.39|0
1648419300000|2022-03-27 22:15:00|3894.49|3891.49|3893.49|3890.49|3895.59|3892.59|3892.59|3889.59|0
1648419600000|2022-03-27 22:20:00|3893.39|3890.39|3890.99|3887.99|3893.69|3890.69|3890.39|3887.39|0
1648419900000|2022-03-27 22:25:00|3890.69|3887.69|3890.09|3887.09|3890.99|3887.99|3889.79|3886.79|0
1648420200000|2022-03-27 22:30:00|3890.69|3887.69|3888.49|3885.49|3890.99|3887.99|3887.89|3884.89|0
1648420500000|2022-03-27 22:35:00|3888.79|3885.79|3887.89|3884.89|3889.59|3886.59|3887.69|3884.69|0
1648420800000|2022-03-27 22:40:00|3887.69|3884.69|3886.89|3883.89|3888.19|3885.19|3885.69|3882.69|0
1648421100000|2022-03-27 22:45:00|3887.19|3884.19|3887.19|3884.19|3887.59|3884.59|3884.69|3881.69|0
1648421400000|2022-03-27 22:50:00|3886.89|3883.89|3884.39|3881.39|3886.89|3883.89|3882.49|3879.49|0
1648421700000|2022-03-27 22:55:00|3884.69|3881.69|3884.09|3881.09|3884.89|3881.89|3883.49|3880.49|0
1648422000000|2022-03-27 23:00:00|3884.39|3881.39|3885.69|3882.69|3885.99|3882.99|3883.79|3880.79|0
1648422300000|2022-03-27 23:05:00|3885.79|3882.79|3884.39|3881.39|3887.19|3884.19|3884.09|3881.09|0
1648422600000|2022-03-27 23:10:00|3884.59|3881.59|3885.39|3882.39|3885.39|3882.39|3882.79|3879.79|0
1648422900000|2022-03-27 23:15:00|3884.99|3881.99|3887.19|3884.19|3888.79|3885.79|3884.99|3881.99|0
1648423200000|2022-03-27 23:20:00|3887.39|3884.39|3887.89|3884.89|3888.79|3885.79|3887.19|3884.19|0
1648423500000|2022-03-27 23:25:00|3887.59|3884.59|3886.79|3883.79|3887.59|3884.59|3885.99|3882.99|0
1648423800000|2022-03-27 23:30:00|3886.89|3883.89|3885.79|3882.79|3887.59|3884.59|3884.69|3881.69|0
1648424100000|2022-03-27 23:35:00|3885.69|3882.69|3885.19|3882.19|3885.99|3882.99|3884.69|3881.69|0
1648424400000|2022-03-27 23:40:00|3884.99|3881.99|3885.69|3882.69|3886.79|3883.79|3884.09|3881.09|0
1648424700000|2022-03-27 23:45:00|3885.39|3882.39|3884.19|3881.19|3885.49|3882.49|3883.89|3880.89|0
1648425000000|2022-03-27 23:50:00|3884.09|3881.09|3884.69|3881.69|3884.99|3881.99|3883.79|3880.79|0
1648425300000|2022-03-27 23:55:00|3884.39|3881.39|3881.29|3878.29|3884.69|3881.69|3881.29|3878.29|0
1648425600000|2022-03-28 00:00:00|3880.89|3877.89|3879.19|3876.19|3881.29|3878.29|3878.09|3875.09|0
1648425900000|2022-03-28 00:05:00|3879.09|3876.09|3879.39|3876.39|3880.59|3877.59|3878.09|3875.09|0
1648426200000|2022-03-28 00:10:00|3879.09|3876.09|3876.69|3873.69|3879.69|3876.69|3876.69|3873.69|0
1648426500000|2022-03-28 00:15:00|3876.89|3873.89|3879.69|3877.69|3879.69|3877.69|3873.69|3871.69|325
1648426800000|2022-03-28 00:20:00|3879.19|3877.19|3880.69|3878.69|3882.69|3880.69|3879.19|3877.19|123
1648427100000|2022-03-28 00:25:00|3881.69|3879.69|3883.19|3881.19|3883.19|3881.19|3880.69|3878.69|153
1648427400000|2022-03-28 00:30:00|3882.69|3880.69|3881.69|3879.69|3882.69|3880.69|3880.69|3878.69|95
1648427700000|2022-03-28 00:35:00|3880.69|3878.69|3879.19|3877.19|3880.69|3878.69|3877.69|3875.69|140
1648428000000|2022-03-28 00:40:00|3878.69|3876.69|3879.69|3877.69|3880.19|3878.19|3878.69|3876.69|40
1648428300000|2022-03-28 00:45:00|3878.69|3876.69|3874.69|3872.69|3878.69|3876.69|3874.19|3872.19|182
1648428600000|2022-03-28 00:50:00|3875.69|3873.69|3876.19|3874.19|3876.19|3874.19|3873.69|3871.69|51
1648428900000|2022-03-28 00:55:00|3875.69|3873.69|3874.69|3872.69|3875.69|3873.69|3873.69|3871.69|130
1648429200000|2022-03-28 01:00:00|3873.69|3871.69|3872.69|3870.69|3875.19|3873.19|3870.69|3868.69|195
1648429500000|2022-03-28 01:05:00|3873.19|3871.19|3875.19|3873.19|3875.69|3873.69|3872.69|3870.69|43
1648429800000|2022-03-28 01:10:00|3875.69|3873.69|3876.69|3874.69|3878.19|3876.19|3874.69|3872.69|72
1648430100000|2022-03-28 01:15:00|3875.69|3873.69|3874.69|3872.69|3876.69|3874.69|3874.69|3872.69|51
1648430400000|2022-03-28 01:20:00|3873.69|3871.69|3877.19|3875.19|3877.19|3875.19|3873.69|3871.69|166
1648430700000|2022-03-28 01:25:00|3876.69|3874.69|3876.69|3874.69|3878.69|3876.69|3875.69|3873.69|63
1648431000000|2022-03-28 01:30:00|3876.19|3874.19|3876.69|3874.69|3876.69|3874.69|3874.69|3872.69|208
1648431300000|2022-03-28 01:35:00|3875.69|3873.69|3877.19|3875.19|3877.69|3875.69|3875.69|3873.69|155
1648431600000|2022-03-28 01:40:00|3876.69|3874.69|3875.19|3873.19|3876.69|3874.69|3873.69|3871.69|45
1648431900000|2022-03-28 01:45:00|3874.69|3872.69|3875.69|3873.69|3877.19|3875.19|3874.69|3872.69|75
1648432200000|2022-03-28 01:50:00|3876.69|3874.69|3880.69|3878.69|3880.69|3878.69|3876.69|3874.69|133
1648432500000|2022-03-28 01:55:00|3879.69|3877.69|3879.69|3877.69|3879.69|3877.69|3877.69|3875.69|80
1648432800000|2022-03-28 02:00:00|3880.69|3878.69|3882.69|3880.69|3883.69|3881.69|3880.69|3878.69|176
1648433100000|2022-03-28 02:05:00|3883.19|3881.19|3884.69|3882.69|3884.69|3882.69|3881.69|3879.69|65
1648433400000|2022-03-28 02:10:00|3885.69|3883.69|3883.69|3881.69|3885.69|3883.69|3883.69|3881.69|186
1648433700000|2022-03-28 02:15:00|3882.69|3880.69|3882.69|3880.69|3883.19|3881.19|3881.69|3879.69|66
1648434000000|2022-03-28 02:20:00|3882.19|3880.19|3879.69|3877.69|3882.19|3880.19|3879.69|3877.69|93
1648434300000|2022-03-28 02:25:00|3879.19|3877.19|3878.69|3876.69|3879.69|3877.69|3878.69|3876.69|51
1648434600000|2022-03-28 02:30:00|3879.69|3877.69|3879.69|3877.69|3880.69|3878.69|3878.69|3876.69|80
1648434900000|2022-03-28 02:35:00|3880.69|3878.69|3881.69|3879.69|3881.69|3879.69|3879.69|3877.69|100
1648435200000|2022-03-28 02:40:00|3882.69|3880.69|3884.69|3882.69|3884.69|3882.69|3882.19|3880.19|175
1648435500000|2022-03-28 02:45:00|3885.69|3883.69|3885.69|3883.69|3886.19|3884.19|3884.69|3882.69|62
1648435800000|2022-03-28 02:50:00|3886.19|3884.19|3887.19|3885.19|3887.69|3885.69|3886.19|3884.19|33
1648436100000|2022-03-28 02:55:00|3886.69|3884.69|3886.69|3884.69|3887.19|3885.19|3885.69|3883.69|33
1648436400000|2022-03-28 03:00:00|3887.19|3885.19|3887.69|3885.69|3888.69|3886.69|3886.69|3884.69|70
1648436700000|2022-03-28 03:05:00|3888.19|3886.19|3888.19|3886.19|3889.69|3887.69|3887.69|3885.69|39
1648437000000|2022-03-28 03:10:00|3887.69|3885.69|3887.69|3885.69|3887.69|3885.69|3887.69|3885.69|7
1648437300000|2022-03-28 03:15:00|3888.19|3886.19|3888.19|3886.19|3888.19|3886.19|3887.69|3885.69|14
1648437600000|2022-03-28 03:20:00|3887.69|3885.69|3887.69|3885.69|3887.69|3885.69|3886.69|3884.69|8
1648437900000|2022-03-28 03:25:00|3886.69|3884.69|3886.69|3884.69|3887.69|3885.69|3886.69|3884.69|159
1648438200000|2022-03-28 03:30:00|3887.19|3885.19|3886.19|3884.19|3887.69|3885.69|3885.69|3883.69|49
1648438500000|2022-03-28 03:35:00|3886.69|3884.69|3885.19|3883.19|3886.69|3884.69|3884.69|3882.69|15
1648438800000|2022-03-28 03:40:00|3885.69|3883.69|3885.69|3883.69|3885.69|3883.69|3885.19|3883.19|0
1648439100000|2022-03-28 03:45:00|3886.19|3884.19|3886.19|3884.19|3886.69|3884.69|3884.69|3882.69|10
1648439400000|2022-03-28 03:50:00|3886.69|3884.69|3884.19|3882.19|3887.69|3885.69|3883.69|3881.69|97
1648439700000|2022-03-28 03:55:00|3883.69|3881.69|3885.69|3883.69|3885.69|3883.69|3883.19|3881.19|197
1648440000000|2022-03-28 04:00:00|3884.69|3882.69|3885.19|3883.19|3885.69|3883.69|3884.69|3882.69|56
1648440300000|2022-03-28 04:05:00|3884.69|3882.69|3882.69|3880.69|3885.69|3883.69|3882.69|3880.69|122
1648440600000|2022-03-28 04:10:00|3882.19|3880.19|3881.69|3879.69|3882.19|3880.19|3881.69|3879.69|59
1648440900000|2022-03-28 04:15:00|3880.69|3878.69|3881.19|3879.19|3881.69|3879.69|3880.69|3878.69|32
1648441200000|2022-03-28 04:20:00|3880.69|3878.69|3880.69|3878.69|3881.69|3879.69|3880.69|3878.69|29
1648441500000|2022-03-28 04:25:00|3879.69|3877.69|3879.69|3877.69|3879.69|3877.69|3879.69|3877.69|52
1648441800000|2022-03-28 04:30:00|||||||||114
1648442100000|2022-03-28 04:35:00|3881.69|3879.69|3881.69|3879.69|3882.69|3880.69|3880.69|3878.69|225
1648442400000|2022-03-28 04:40:00|3882.69|3880.69|3881.69|3879.69|3882.69|3880.69|3881.69|3879.69|45
1648442700000|2022-03-28 04:45:00|3880.69|3878.69|3879.69|3877.69|3881.19|3879.19|3879.69|3877.69|71
1648443000000|2022-03-28 04:50:00|3878.69|3876.69|3879.19|3877.19|3879.69|3877.69|3878.69|3876.69|87
1648443300000|2022-03-28 04:55:00|3879.69|3877.69|3878.19|3876.19|3879.69|3877.69|3878.19|3876.19|36
1648443600000|2022-03-28 05:00:00|3877.69|3875.69|3877.69|3875.69|3878.69|3876.69|3877.19|3875.19|29
1648443900000|2022-03-28 05:05:00|3878.69|3876.69|3876.19|3874.19|3879.69|3877.69|3876.19|3874.19|103
1648444200000|2022-03-28 05:10:00|3876.69|3874.69|3876.69|3874.69|3877.69|3875.69|3875.69|3873.69|244
1648444500000|2022-03-28 05:15:00|3877.19|3875.19|3874.69|3872.69|3877.19|3875.19|3874.19|3872.19|115
1648444800000|2022-03-28 05:20:00|3875.19|3873.19|3876.69|3874.69|3876.69|3874.69|3874.69|3872.69|128
1648445100000|2022-03-28 05:25:00|3877.69|3875.69|3877.69|3875.69|3879.69|3877.69|3876.69|3874.69|239
1648445400000|2022-03-28 05:30:00|3878.69|3876.69|3877.69|3875.69|3879.69|3877.69|3877.69|3875.69|91
1648445700000|2022-03-28 05:35:00|3877.19|3875.19|3872.69|3870.69|3877.19|3875.19|3871.69|3869.69|353
1648446000000|2022-03-28 05:40:00|3873.69|3871.69|3872.19|3870.19|3873.69|3871.69|3871.69|3869.69|103
1648446300000|2022-03-28 05:45:00|3872.69|3870.69|3872.69|3870.69|3873.69|3871.69|3871.69|3869.69|427
1648446600000|2022-03-28 05:50:00|3873.69|3871.69|3874.69|3872.69|3875.69|3873.69|3871.69|3869.69|267
1648446900000|2022-03-28 05:55:00|3875.69|3873.69|3871.69|3869.69|3875.69|3873.69|3870.69|3868.69|753
1648447200000|2022-03-28 06:00:00|3871.44|3869.94|3874.44|3872.94|3877.44|3875.94|3871.44|3869.94|1417
1648447500000|2022-03-28 06:05:00|3874.94|3873.44|3870.44|3868.94|3874.94|3873.44|3869.44|3867.94|1075
1648447800000|2022-03-28 06:10:00|3869.44|3867.94|3871.44|3869.94|3871.44|3869.94|3866.44|3864.94|894
1648448100000|2022-03-28 06:15:00|3870.94|3869.44|3873.44|3871.94|3873.44|3871.94|3869.44|3867.94|571
1648448400000|2022-03-28 06:20:00|3872.94|3871.44|3877.44|3875.94|3878.44|3876.94|3872.44|3870.94|769
1648448700000|2022-03-28 06:25:00|3878.44|3876.94|3874.44|3872.94|3878.44|3876.94|3872.44|3870.94|380
1648449000000|2022-03-28 06:30:00|3873.94|3872.44|3878.44|3876.94|3878.44|3876.94|3873.94|3872.44|575
1648449300000|2022-03-28 06:35:00|3879.44|3877.94|3880.44|3878.94|3880.44|3878.94|3878.44|3876.94|1321
1648449600000|2022-03-28 06:40:00|3879.94|3878.44|3879.44|3877.94|3882.44|3880.94|3877.44|3875.94|800
1648449900000|2022-03-28 06:45:00|3878.44|3876.94|3875.44|3873.94|3879.94|3878.44|3875.44|3873.94|755
1648450200000|2022-03-28 06:50:00|3874.44|3872.94|3879.44|3877.94|3879.44|3877.94|3873.44|3871.94|1284
1648450500000|2022-03-28 06:55:00|3880.44|3878.94|3879.44|3877.94|3882.94|3881.44|3878.44|3876.94|1602
1648450800000|2022-03-28 07:00:00|3880.44|3878.94|3898.44|3896.94|3899.44|3897.94|3879.44|3877.94|9103
1648451100000|2022-03-28 07:05:00|3899.44|3897.94|3908.94|3907.44|3915.44|3913.94|3899.44|3897.94|12480
1648451400000|2022-03-28 07:10:00|3908.44|3906.94|3900.44|3898.94|3909.44|3907.94|3898.44|3896.94|5895
1648451700000|2022-03-28 07:15:00|3901.44|3899.94|3895.44|3893.94|3903.44|3901.94|3894.44|3892.94|3395
1648452000000|2022-03-28 07:20:00|3894.44|3892.94|3903.44|3901.94|3904.44|3902.94|3890.44|3888.94|7527
1648452300000|2022-03-28 07:25:00|3904.44|3902.94|3908.94|3907.44|3910.44|3908.94|3900.44|3898.94|5166
1648452600000|2022-03-28 07:30:00|3909.44|3907.94|3913.44|3911.94|3914.44|3912.94|3908.44|3906.94|4998
1648452900000|2022-03-28 07:35:00|3913.94|3912.44|3908.44|3906.94|3914.44|3912.94|3907.44|3905.94|3781
1648453200000|2022-03-28 07:40:00|3908.31|3906.81|3908.31|3906.81|3910.31|3908.81|3905.31|3903.81|1969
1648453500000|2022-03-28 07:45:00|3909.31|3907.81|3906.31|3904.81|3909.31|3907.81|3903.31|3901.81|2533
1648453800000|2022-03-28 07:50:00|3905.31|3903.81|3910.31|3908.81|3912.31|3910.81|3905.31|3903.81|2493
1648454100000|2022-03-28 07:55:00|3909.31|3907.81|3912.31|3910.81|3913.31|3911.81|3906.31|3904.81|3682
1648454400000|2022-03-28 08:00:00|3911.81|3910.31|3907.31|3905.81|3912.31|3910.81|3906.31|3904.81|2276
1648454700000|2022-03-28 08:05:00|3908.31|3906.81|3905.31|3903.81|3908.31|3906.81|3902.31|3900.81|3030
1648455000000|2022-03-28 08:10:00|3904.31|3902.81|3908.31|3906.81|3908.31|3906.81|3903.31|3901.81|2266
1648455300000|2022-03-28 08:15:00|3907.31|3905.81|3914.31|3912.81|3914.31|3912.81|3906.31|3904.81|3446
1648455600000|2022-03-28 08:20:00|3913.31|3911.81|3916.31|3914.81|3917.31|3915.81|3910.31|3908.81|4058
1648455900000|2022-03-28 08:25:00|3917.31|3915.81|3918.31|3916.81|3918.31|3916.81|3915.31|3913.81|3765
1648456200000|2022-03-28 08:30:00|3917.31|3915.81|3915.31|3913.81|3919.31|3917.81|3914.31|3912.81|2697
1648456500000|2022-03-28 08:35:00|3914.31|3912.81|3916.31|3914.81|3917.31|3915.81|3914.31|3912.81|2295
1648456800000|2022-03-28 08:40:00|3915.31|3913.81|3918.31|3916.81|3918.31|3916.81|3913.31|3911.81|2997
1648457100000|2022-03-28 08:45:00|3917.81|3916.31|3922.31|3920.81|3923.81|3922.31|3917.31|3915.81|5401
1648457400000|2022-03-28 08:50:00|3921.31|3919.81|3923.31|3921.81|3924.31|3922.81|3920.31|3918.81|5880
1648457700000|2022-03-28 08:55:00|3924.31|3922.81|3927.31|3925.81|3927.31|3925.81|3923.31|3921.81|4192
1648458000000|2022-03-28 09:00:00|3926.31|3924.81|3922.31|3920.81|3927.31|3925.81|3922.31|3920.81|3399
1648458300000|2022-03-28 09:05:00|3923.31|3921.81|3919.31|3917.81|3923.31|3921.81|3918.31|3916.81|10706
1648458600000|2022-03-28 09:10:00|3920.31|3918.81|3918.31|3916.81|3920.81|3919.31|3918.31|3916.81|2238
1648458900000|2022-03-28 09:15:00|3917.31|3915.81|3918.31|3916.81|3919.31|3917.81|3915.31|3913.81|4435
1648459200000|2022-03-28 09:20:00|3919.31|3917.81|3923.31|3921.81|3923.31|3921.81|3918.31|3916.81|3351
1648459500000|2022-03-28 09:25:00|3924.31|3922.81|3926.31|3924.81|3926.31|3924.81|3923.31|3921.81|3097
1648459800000|2022-03-28 09:30:00|3925.31|3923.81|3927.31|3925.81|3927.31|3925.81|3924.31|3922.81|3665
1648460100000|2022-03-28 09:35:00|3928.31|3926.81|3929.31|3927.81|3931.31|3929.81|3927.31|3925.81|2956
1648460400000|2022-03-28 09:40:00|3930.31|3928.81|3929.31|3927.81|3931.31|3929.81|3928.31|3926.81|2907
1648460700000|2022-03-28 09:45:00|3928.81|3927.31|3925.31|3923.81|3931.31|3929.81|3924.81|3923.31|3735
1648461000000|2022-03-28 09:50:00|3924.81|3923.31|3923.31|3921.81|3926.31|3924.81|3923.31|3921.81|3949
1648461300000|2022-03-28 09:55:00|3922.31|3920.81|3926.31|3924.81|3927.31|3925.81|3922.31|3920.81|3493
1648461600000|2022-03-28 10:00:00|3925.31|3923.81|3928.31|3926.81|3928.31|3926.81|3923.31|3921.81|1290
1648461900000|2022-03-28 10:05:00|3927.31|3925.81|3927.31|3925.81|3929.31|3927.81|3926.31|3924.81|2603
1648462200000|2022-03-28 10:10:00|3926.31|3924.81|3930.31|3928.81|3930.31|3928.81|3926.31|3924.81|1702
1648462500000|2022-03-28 10:15:00|3931.31|3929.81|3929.31|3927.81|3931.31|3929.81|3929.31|3927.81|2434
1648462800000|2022-03-28 10:20:00|3929.81|3928.31|3930.31|3928.81|3931.31|3929.81|3928.31|3926.81|1829
1648463100000|2022-03-28 10:25:00|3929.31|3927.81|3926.31|3924.81|3930.31|3928.81|3925.81|3924.31|2263
1648463400000|2022-03-28 10:30:00|3927.31|3925.81|3926.31|3924.81|3928.31|3926.81|3925.31|3923.81|1872
1648463700000|2022-03-28 10:35:00|3927.31|3925.81|3928.31|3926.81|3928.31|3926.81|3925.31|3923.81|2300
1648464000000|2022-03-28 10:40:00|3929.31|3927.81|3929.31|3927.81|3929.31|3927.81|3927.31|3925.81|1967
1648464300000|2022-03-28 10:45:00|3928.31|3926.81|3930.31|3928.81|3931.31|3929.81|3928.31|3926.81|1672
1648464600000|2022-03-28 10:50:00|3931.31|3929.81|3930.81|3929.31|3932.31|3930.81|3930.31|3928.81|1772
1648464900000|2022-03-28 10:55:00|3931.31|3929.81|3932.31|3930.81|3932.31|3930.81|3929.31|3927.81|1437
1648465200000|2022-03-28 11:00:00|3933.31|3931.81|3939.31|3937.81|3939.31|3937.81|3933.31|3931.81|7045
1648465500000|2022-03-28 11:05:00|3938.31|3936.81|3937.31|3935.81|3938.31|3936.81|3935.31|3933.81|3301
1648465800000|2022-03-28 11:10:00|3937.81|3936.31|3938.31|3936.81|3939.31|3937.81|3935.31|3933.81|4067
1648466100000|2022-03-28 11:15:00|3939.31|3937.81|3944.31|3942.81|3944.31|3942.81|3938.31|3936.81|4067
1648466400000|2022-03-28 11:20:00|3943.31|3941.81|3942.31|3940.81|3945.31|3943.81|3941.31|3939.81|5600
1648466700000|2022-03-28 11:25:00|3941.31|3939.81|3943.31|3941.81|3945.31|3943.81|3941.31|3939.81|3861
1648467000000|2022-03-28 11:30:00|3944.31|3942.81|3946.31|3944.81|3947.31|3945.81|3944.31|3942.81|3335
1648467300000|2022-03-28 11:35:00|3946.81|3945.31|3944.31|3942.81|3946.81|3945.31|3944.31|3942.81|4865
1648467600000|2022-03-28 11:40:00|3944.04|3942.54|3944.04|3942.54|3944.04|3942.54|3941.04|3939.54|5631
1648467900000|2022-03-28 11:45:00|3945.04|3943.54|3948.04|3946.54|3948.04|3946.54|3944.04|3942.54|2363
1648468200000|2022-03-28 11:50:00|3947.04|3945.54|3946.04|3944.54|3947.04|3945.54|3944.04|3942.54|2718
1648468500000|2022-03-28 11:55:00|3945.04|3943.54|3944.04|3942.54|3948.04|3946.54|3944.04|3942.54|3379
1648468800000|2022-03-28 12:00:00|3945.04|3943.54|3938.04|3936.54|3945.04|3943.54|3938.04|3936.54|3362
1648469100000|2022-03-28 12:05:00|3939.04|3937.54|3937.04|3935.54|3939.04|3937.54|3936.04|3934.54|3228
1648469400000|2022-03-28 12:10:00|3936.04|3934.54|3937.04|3935.54|3938.04|3936.54|3936.04|3934.54|1592
1648469700000|2022-03-28 12:15:00|3938.04|3936.54|3932.04|3930.54|3938.04|3936.54|3932.04|3930.54|4632
1648470000000|2022-03-28 12:20:00|3931.04|3929.54|3927.04|3925.54|3933.04|3931.54|3927.04|3925.54|4048
1648470300000|2022-03-28 12:25:00|3928.04|3926.54|3929.04|3927.54|3931.04|3929.54|3928.04|3926.54|3038
1648470600000|2022-03-28 12:30:00|3929.54|3928.04|3930.04|3928.54|3931.04|3929.54|3927.04|3925.54|3422
1648470900000|2022-03-28 12:35:00|3929.04|3927.54|3925.04|3923.54|3930.04|3928.54|3925.04|3923.54|2988
1648471200000|2022-03-28 12:40:00|3924.04|3922.54|3918.04|3916.54|3925.04|3923.54|3916.04|3914.54|6819
1648471500000|2022-03-28 12:45:00|3917.04|3915.54|3916.04|3914.54|3919.04|3917.54|3914.04|3912.54|5078
1648471800000|2022-03-28 12:50:00|3917.04|3915.54|3916.04|3914.54|3917.54|3916.04|3914.04|3912.54|3124
1648472100000|2022-03-28 12:55:00|3917.04|3915.54|3920.04|3918.54|3921.04|3919.54|3917.04|3915.54|3280
1648472400000|2022-03-28 13:00:00|3921.04|3919.54|3919.04|3917.54|3922.04|3920.54|3919.04|3917.54|1785
1648472700000|2022-03-28 13:05:00|3920.04|3918.54|3920.04|3918.54|3923.04|3921.54|3920.04|3918.54|2061
1648473000000|2022-03-28 13:10:00|3920.54|3919.04|3918.04|3916.54|3920.54|3919.04|3914.04|3912.54|3314
1648473300000|2022-03-28 13:15:00|3919.04|3917.54|3915.04|3913.54|3920.04|3918.54|3915.04|3913.54|4142
1648473600000|2022-03-28 13:20:00|3916.04|3914.54|3914.04|3912.54|3917.04|3915.54|3913.04|3911.54|2112
1648473900000|2022-03-28 13:25:00|3913.04|3911.54|3913.04|3911.54|3913.04|3911.54|3911.04|3909.54|4422
1648474200000|2022-03-28 13:30:00|3914.04|3912.54|3918.04|3916.54|3920.04|3918.54|3914.04|3912.54|4470
1648474500000|2022-03-28 13:35:00|3919.04|3917.54|3922.04|3920.54|3924.04|3922.54|3917.04|3915.54|3802
1648474800000|2022-03-28 13:40:00|3921.04|3919.54|3923.04|3921.54|3929.04|3927.54|3921.04|3919.54|6958
1648475100000|2022-03-28 13:45:00|3924.04|3922.54|3918.04|3916.54|3925.04|3923.54|3916.04|3914.54|5974
1648475400000|2022-03-28 13:50:00|3919.04|3917.54|3922.04|3920.54|3922.04|3920.54|3918.04|3916.54|2904
1648475700000|2022-03-28 13:55:00|3921.04|3919.54|3916.04|3914.54|3921.04|3919.54|3914.04|3912.54|5420
1648476000000|2022-03-28 14:00:00|3917.04|3915.54|3905.04|3903.54|3917.04|3915.54|3902.04|3900.54|8620
1648476300000|2022-03-28 14:05:00|3904.04|3902.54|3903.04|3901.54|3906.04|3904.54|3901.04|3899.54|10200
1648476600000|2022-03-28 14:10:00|3903.5|3902|3907.5|3906|3909.5|3908|3902.5|3901|8142
1648476900000|2022-03-28 14:15:00|3908.5|3907|3904.5|3903|3908.5|3907|3903.5|3902|4306
1648477200000|2022-03-28 14:20:00|3905.5|3904|3908.5|3907|3909.5|3908|3901.5|3900|4952
1648477500000|2022-03-28 14:25:00|3909.5|3908|3911.5|3910|3911.5|3910|3904.5|3903|3389
1648477800000|2022-03-28 14:30:00|3911|3909.5|3902.5|3901|3911.5|3910|3901.5|3900|3603
1648478100000|2022-03-28 14:35:00|3903.5|3902|3900.5|3899|3904.5|3903|3897|3895.5|10872
1648478400000|2022-03-28 14:40:00|3899.5|3898|3902.5|3901|3902.5|3901|3899.5|3898|4043
1648478700000|2022-03-28 14:45:00|3903|3901.5|3905.5|3904|3908.5|3907|3902.5|3901|2965
1648479000000|2022-03-28 14:50:00|3906.5|3905|3906.5|3905|3909.5|3908|3904.5|3903|4249
1648479300000|2022-03-28 14:55:00|3905.5|3904|3911.5|3910|3911.5|3910|3905.5|3904|6566
1648479600000|2022-03-28 15:00:00|3912.5|3911|3897.5|3896|3912.5|3911|3887.5|3886|25330
1648479900000|2022-03-28 15:05:00|3896.5|3895|3902.5|3901|3903.5|3902|3896.5|3895|9110
1648480200000|2022-03-28 15:10:00|3903.5|3902|3903.5|3902|3905.5|3904|3900|3898.5|4884
1648480500000|2022-03-28 15:15:00|3902.5|3901|3904.5|3903|3905|3903.5|3898.5|3897|7266
1648480800000|2022-03-28 15:20:00|3905.5|3904|3903.5|3902|3905.5|3904|3900.5|3899|8908
1648481100000|2022-03-28 15:25:00|3902.5|3901|3903.5|3902|3903.5|3902|3896.5|3895|20737
1648481400000|2022-03-28 15:30:00|3904.5|3903|3888.5|3887|3904.5|3903|3887.5|3886|36673
1648481700000|2022-03-28 15:35:00|3889.5|3888|3891.5|3890|3893.5|3892|3885.5|3884|27270
1648482000000|2022-03-28 15:40:00|3891|3889.5|3890.5|3889|3893.5|3892|3889.5|3888|9173
1648482300000|2022-03-28 15:45:00|3889.5|3888|3884.5|3883|3890.5|3889|3884.5|3883|7252
1648482600000|2022-03-28 15:50:00|3885.5|3884|3885.5|3884|3888.5|3887|3882.5|3881|4707
1648482900000|2022-03-28 15:55:00|3885|3883.5|3881.5|3880|3885|3883.5|3881.5|3880|4410
1648483200000|2022-03-28 16:00:00|3880.5|3879|3888.5|3887|3888.5|3887|3880.5|3879|2695
1648483500000|2022-03-28 16:05:00|3887.5|3886|3884.5|3883|3889.5|3888|3883.5|3882|2502
1648483800000|2022-03-28 16:10:00|3883.5|3882|3881.5|3880|3884.5|3883|3879.5|3878|2514
1648484100000|2022-03-28 16:15:00|3882.5|3881|3880.5|3879|3884.5|3883|3879.5|3878|2004
1648484400000|2022-03-28 16:20:00|3881|3879.5|3884.5|3883|3885.5|3884|3880.5|3879|1162
1648484700000|2022-03-28 16:25:00|3883.5|3882|3883.5|3882|3885.5|3884|3881.5|3880|962
1648485000000|2022-03-28 16:30:00|3882.5|3881|3885.5|3884|3886.5|3885|3882.5|3881|1264
1648485300000|2022-03-28 16:35:00|3886.5|3885|3887.5|3886|3887.5|3886|3885|3883.5|759
1648485600000|2022-03-28 16:40:00|3888|3886.5|3889.5|3888|3889.5|3888|3887.5|3886|921
1648485900000|2022-03-28 16:45:00|3888.5|3887|3890.5|3889|3891.5|3890|3888.5|3887|1504
1648486200000|2022-03-28 16:50:00|3891.5|3890|3893.5|3892|3893.5|3892|3890.5|3889|1534
1648486500000|2022-03-28 16:55:00|3894.5|3893|3894.5|3893|3894.5|3893|3893.5|3892|837
1648486800000|2022-03-28 17:00:00|3895.5|3894|3894.5|3893|3896|3894.5|3894.5|3893|929
1648487100000|2022-03-28 17:05:00|3895.5|3894|3892.5|3891|3895.5|3894|3892.5|3891|850
1648487400000|2022-03-28 17:10:00|3891.5|3890|3891.5|3890|3894|3892.5|3890.5|3889|950
1648487700000|2022-03-28 17:15:00|3892.5|3891|3893.5|3892|3894.5|3893|3892|3890.5|827
1648488000000|2022-03-28 17:20:00|3892.5|3891|3897.5|3896|3897.5|3896|3892.5|3891|1108
1648488300000|2022-03-28 17:25:00|3896.5|3895|3898.5|3897|3902.5|3901|3896.5|3895|3812
1648488600000|2022-03-28 17:30:00|3897.5|3896|3897.5|3896|3899.5|3898|3895.5|3894|1133
1648488900000|2022-03-28 17:35:00|3898.5|3897|3897.5|3896|3899.5|3898|3895.5|3894|626
1648489200000|2022-03-28 17:40:00|3897|3895.5|3896.5|3895|3897.5|3896|3895.5|3894|300
1648489500000|2022-03-28 17:45:00|3897|3895.5|3896|3894.5|3897.5|3896|3894.5|3893|423
1648489800000|2022-03-28 17:50:00|3896.5|3895|3893.5|3892|3897.5|3896|3893.5|3892|1024
1648490100000|2022-03-28 17:55:00|3892.5|3891|3894.5|3893|3895.5|3894|3892.5|3891|564
1648490400000|2022-03-28 18:00:00|3895.5|3894|3896.5|3895|3898.5|3897|3894.5|3893|1248
1648490700000|2022-03-28 18:05:00|3895.5|3894|3898.5|3897|3899.5|3898|3894.5|3893|966
1648491000000|2022-03-28 18:10:00|3899.5|3898|3897.5|3896|3901.5|3900|3896.5|3895|748
1648491300000|2022-03-28 18:15:00|3898.5|3897|3896.5|3895|3898.5|3897|3896.5|3895|274
1648491600000|2022-03-28 18:20:00|3896|3894.5|3898.5|3897|3899.5|3898|3895.5|3894|279
1648491900000|2022-03-28 18:25:00|3897.5|3896|3900.5|3899|3900.5|3899|3897.5|3896|816
1648492200000|2022-03-28 18:30:00|3899.5|3898|3899.5|3898|3901.5|3900|3899.5|3898|398
1648492500000|2022-03-28 18:35:00|3900|3898.5|3900.5|3899|3900.5|3899|3898.5|3897|351
1648492800000|2022-03-28 18:40:00|3900|3898.5|3905.5|3904|3907.5|3906|3899.5|3898|4255
1648493100000|2022-03-28 18:45:00|3906.5|3905|3907.5|3906|3908.5|3907|3904.5|3903|2616
1648493400000|2022-03-28 18:50:00|3908.5|3907|3912.5|3911|3913.5|3912|3908.5|3907|1788
1648493700000|2022-03-28 18:55:00|3913|3911.5|3918.5|3917|3918.5|3917|3912.5|3911|2395
1648494000000|2022-03-28 19:00:00|3917.5|3916|3913.5|3912|3918.5|3917|3912.5|3911|1546
1648494300000|2022-03-28 19:05:00|3914|3912.5|3915.5|3914|3915.5|3914|3913.5|3912|754
1648494600000|2022-03-28 19:10:00|3915|3913.5|3916.5|3915|3916.5|3915|3914.5|3913|683
1648494900000|2022-03-28 19:15:00|3917.5|3916|3918.5|3917|3919.5|3918|3916.5|3915|1400
1648495200000|2022-03-28 19:20:00|3917.5|3916|3919.5|3918|3920.5|3919|3917.5|3916|755
1648495500000|2022-03-28 19:25:00|3919|3917.5|3918.5|3917|3919.5|3918|3918.5|3917|624
1648495800000|2022-03-28 19:30:00|3919.5|3918|3923.5|3922|3923.5|3922|3918.5|3917|1271
1648496100000|2022-03-28 19:35:00|3922.5|3921|3919.5|3918|3923.5|3922|3918.5|3917|653
1648496400000|2022-03-28 19:40:00|3919|3917.5|3919.5|3918|3921.5|3920|3918.5|3917|1119
1648496700000|2022-03-28 19:45:00|3920.5|3919|3919.5|3918|3920.5|3919|3917.5|3916|2282
1648497000000|2022-03-28 19:50:00|3918.5|3917|3918.5|3917|3918.5|3917|3914.5|3913|2851
1648497300000|2022-03-28 19:55:00|3917.5|3916|3921.5|3920|3926.5|3925|3916.5|3915|6921
1648497600000|2022-03-28 20:00:00|3924.85|3921.85|3927.65|3924.65|3928.95|3925.95|3922.95|3919.95|27235
1648497900000|2022-03-28 20:05:00|3927.35|3924.35|3927.05|3924.05|3927.95|3924.95|3925.45|3922.45|0
1648498200000|2022-03-28 20:10:00|3926.75|3923.75|3926.75|3923.75|3927.05|3924.05|3925.75|3922.75|0
1648498500000|2022-03-28 20:15:00|3927.05|3924.05|3926.45|3923.45|3927.35|3924.35|3926.45|3923.45|0
1648498800000|2022-03-28 20:20:00|3926.55|3923.55|3926.75|3923.75|3926.75|3923.75|3925.75|3922.75|0
1648499100000|2022-03-28 20:25:00|3926.45|3923.45|3926.45|3923.45|3926.75|3923.75|3926.45|3923.45|0
1648499400000|2022-03-28 20:30:00|3926.55|3923.55|3926.45|3923.45|3926.75|3923.75|3926.45|3923.45|0
1648499700000|2022-03-28 20:35:00|3926.55|3923.55|3926.75|3923.75|3926.75|3923.75|3926.45|3923.45|0
1648500000000|2022-03-28 20:40:00|3926.55|3923.55|3926.45|3923.45|3926.75|3923.75|3926.45|3923.45|0
1648500300000|2022-03-28 20:45:00|3926.55|3923.55|3926.45|3923.45|3926.75|3923.75|3926.45|3923.45|0
1648500900000|2022-03-28 20:55:00|3926.55|3923.55|3926.25|3923.25|3926.55|3923.55|3926.25|3923.25|0
1648501200000|2022-03-28 21:00:00|3926.35|3923.35|3926.35|3923.35|3926.35|3923.35|3926.15|3923.15|0
1648501500000|2022-03-28 21:05:00|3926.25|3923.25|3926.05|3923.05|3926.25|3923.25|3925.55|3922.55|0
1648501800000|2022-03-28 21:10:00|3925.95|3922.95|3925.55|3922.55|3926.05|3923.05|3925.45|3922.45|0
1648502100000|2022-03-28 21:15:00|3926.05|3923.05|3925.75|3922.75|3926.05|3923.05|3925.65|3922.65|0
1648502400000|2022-03-28 21:20:00|3925.65|3922.65|3926.05|3923.05|3926.05|3923.05|3925.25|3922.25|0
1648502700000|2022-03-28 21:25:00|3926.15|3923.15|3925.75|3922.75|3926.25|3923.25|3925.65|3922.65|0
1648503000000|2022-03-28 21:30:00|3924.95|3921.95|3925.75|3922.75|3925.75|3922.75|3924.95|3921.95|0
1648503300000|2022-03-28 21:35:00|3925.95|3922.95|3925.65|3922.65|3925.95|3922.95|3925.55|3922.55|0
1648503600000|2022-03-28 21:40:00|3925.55|3922.55|3925.05|3922.05|3925.85|3922.85|3925.05|3922.05|0
1648503900000|2022-03-28 21:45:00|3925.15|3922.15|3925.55|3922.55|3925.95|3922.95|3925.15|3922.15|0
1648504200000|2022-03-28 21:50:00|3925.35|3922.35|3925.75|3922.75|3925.75|3922.75|3925.35|3922.35|0
1648504500000|2022-03-28 21:55:00|3925.55|3922.55|3925.85|3922.85|3925.85|3922.85|3925.55|3922.55|0
1648504800000|2022-03-28 22:00:00|3925.65|3922.65|3923.25|3920.25|3925.95|3922.95|3922.65|3919.65|0
1648505100000|2022-03-28 22:05:00|3922.95|3919.95|3922.95|3919.95|3923.25|3920.25|3922.35|3919.35|0
1648505400000|2022-03-28 22:10:00|3922.65|3919.65|3922.65|3919.65|3922.95|3919.95|3921.05|3918.05|0
1648505700000|2022-03-28 22:15:00|3922.95|3919.95|3921.95|3918.95|3923.25|3920.25|3921.95|3918.95|0
1648506000000|2022-03-28 22:20:00|3922.15|3919.15|3922.95|3919.95|3922.95|3919.95|3922.15|3919.15|0
1648506300000|2022-03-28 22:25:00|3922.35|3919.35|3922.35|3919.35|3922.65|3919.65|3921.95|3918.95|0
1648506600000|2022-03-28 22:30:00|3922.45|3919.45|3923.85|3920.85|3925.75|3922.75|3922.35|3919.35|0
1648506900000|2022-03-28 22:35:00|3923.45|3920.45|3924.15|3921.15|3924.95|3921.95|3923.45|3920.45|0
1648507200000|2022-03-28 22:40:00|3924.35|3921.35|3922.95|3919.95|3924.65|3921.65|3922.95|3919.95|0
1648507500000|2022-03-28 22:45:00|3923.25|3920.25|3923.85|3920.85|3924.55|3921.55|3922.95|3919.95|0
1648507800000|2022-03-28 22:50:00|3924.05|3921.05|3923.25|3920.25|3925.15|3922.15|3922.95|3919.95|0
1648508100000|2022-03-28 22:55:00|3923.55|3920.55|3924.85|3921.85|3925.15|3922.15|3923.55|3920.55|0
1648508400000|2022-03-28 23:00:00|3924.95|3921.95|3925.15|3922.15|3926.05|3923.05|3924.85|3921.85|0
1648508700000|2022-03-28 23:05:00|3924.95|3921.95|3925.45|3922.45|3926.05|3923.05|3924.85|3921.85|0
1648509000000|2022-03-28 23:10:00|3925.75|3922.75|3924.95|3921.95|3925.75|3922.75|3924.85|3921.85|0
1648509300000|2022-03-28 23:15:00|3924.85|3921.85|3923.85|3920.85|3925.75|3922.75|3923.55|3920.55|0
1648509600000|2022-03-28 23:20:00|3924.15|3921.15|3924.15|3921.15|3924.35|3921.35|3923.05|3920.05|0
1648509900000|2022-03-28 23:25:00|3924.85|3921.85|3926.05|3923.05|3926.05|3923.05|3923.55|3920.55|0
1648510200000|2022-03-28 23:30:00|3927.05|3924.05|3926.45|3923.45|3927.65|3924.65|3925.45|3922.45|0
1648510500000|2022-03-28 23:35:00|3926.55|3923.55|3926.75|3923.75|3927.35|3924.35|3926.55|3923.55|0
1648510800000|2022-03-28 23:40:00|3926.85|3923.85|3927.95|3924.95|3928.25|3925.25|3926.05|3923.05|0
1648511100000|2022-03-28 23:45:00|3927.65|3924.65|3926.45|3923.45|3927.95|3924.95|3926.05|3923.05|0
1648511400000|2022-03-28 23:50:00|3926.05|3923.05|3923.85|3920.85|3926.75|3923.75|3923.55|3920.55|0
1648511700000|2022-03-28 23:55:00|3923.55|3920.55|3923.55|3920.55|3924.15|3921.15|3923.25|3920.25|0
1648512000000|2022-03-29 00:00:00|3923.85|3920.85|3922.35|3919.35|3924.85|3921.85|3921.65|3918.65|0
1648512300000|2022-03-29 00:05:00|3921.95|3918.95|3921.95|3918.95|3922.35|3919.35|3921.05|3918.05|0
1648512600000|2022-03-29 00:10:00|3922.15|3919.15|3921.95|3918.95|3922.35|3919.35|3920.45|3917.45|0
1648512900000|2022-03-29 00:15:00|3921.65|3918.65|3923.75|3921.75|3925.25|3923.25|3920.75|3918.35|302
1648513200000|2022-03-29 00:20:00|3923.25|3921.25|3925.75|3923.75|3926.75|3924.75|3923.25|3921.25|121
1648513500000|2022-03-29 00:25:00|3926.25|3924.25|3925.75|3923.75|3926.75|3924.75|3924.75|3922.75|157
1648513800000|2022-03-29 00:30:00|3924.75|3922.75|3924.75|3922.75|3925.75|3923.75|3924.75|3922.75|98
1648514100000|2022-03-29 00:35:00|3925.25|3923.25|3926.75|3924.75|3926.75|3924.75|3924.75|3922.75|94
1648514400000|2022-03-29 00:40:00|3927.75|3925.75|3927.75|3925.75|3930.25|3928.25|3926.75|3924.75|220
1648514700000|2022-03-29 00:45:00|3928.75|3926.75|3926.75|3924.75|3928.75|3926.75|3926.75|3924.75|63
1648515000000|2022-03-29 00:50:00|3927.25|3925.25|3927.75|3925.75|3928.75|3926.75|3926.75|3924.75|123
1648515300000|2022-03-29 00:55:00|3928.75|3926.75|3925.75|3923.75|3928.75|3926.75|3925.75|3923.75|171
1648515600000|2022-03-29 01:00:00|3926.75|3924.75|3926.75|3924.75|3928.75|3926.75|3925.75|3923.75|140
1648515900000|2022-03-29 01:05:00|3927.75|3925.75|3926.75|3924.75|3927.75|3925.75|3926.75|3924.75|28
1648516200000|2022-03-29 01:10:00|3925.75|3923.75|3929.75|3927.75|3929.75|3927.75|3925.75|3923.75|134
1648516500000|2022-03-29 01:15:00|3928.75|3926.75|3930.75|3928.75|3930.75|3928.75|3928.75|3926.75|175
1648516800000|2022-03-29 01:20:00|3931.75|3929.75|3931.75|3929.75|3931.75|3929.75|3930.75|3928.75|99
1648517100000|2022-03-29 01:25:00|3932.25|3930.25|3930.75|3928.75|3932.75|3930.75|3930.75|3928.75|363
1648517400000|2022-03-29 01:30:00|3931.75|3929.75|3932.75|3930.75|3932.75|3930.75|3931.25|3929.25|244
1648517700000|2022-03-29 01:35:00|3933.25|3931.25|3935.75|3933.75|3935.75|3933.75|3932.75|3930.75|635
1648518000000|2022-03-29 01:40:00|3935.25|3933.25|3934.75|3932.75|3935.75|3933.75|3934.75|3932.75|195
1648518300000|2022-03-29 01:45:00|3935.25|3933.25|3933.75|3931.75|3935.75|3933.75|3933.75|3931.75|45
1648518600000|2022-03-29 01:50:00|3934.75|3932.75|3933.75|3931.75|3934.75|3932.75|3933.75|3931.75|53
1648518900000|2022-03-29 01:55:00|3932.75|3930.75|3933.75|3931.75|3934.25|3932.25|3932.75|3930.75|43
1648519200000|2022-03-29 02:00:00|3932.75|3930.75|3931.75|3929.75|3933.75|3931.75|3931.75|3929.75|105
1648519500000|2022-03-29 02:05:00|3932.25|3930.25|3930.75|3928.75|3932.75|3930.75|3930.75|3928.75|58
1648519800000|2022-03-29 02:10:00|3929.75|3927.75|3930.75|3928.75|3931.75|3929.75|3929.75|3927.75|73
1648520100000|2022-03-29 02:15:00|3929.75|3927.75|3930.75|3928.75|3930.75|3928.75|3929.75|3927.75|21
1648520400000|2022-03-29 02:20:00|3930.25|3928.25|3930.75|3928.75|3930.75|3928.75|3929.75|3927.75|18
1648520700000|2022-03-29 02:25:00|3929.75|3927.75|3929.75|3927.75|3930.75|3928.75|3928.75|3926.75|55
1648521000000|2022-03-29 02:30:00|3929.25|3927.25|3928.75|3926.75|3930.75|3928.75|3927.75|3925.75|126
1648521300000|2022-03-29 02:35:00|3927.75|3925.75|3926.75|3924.75|3927.75|3925.75|3926.75|3924.75|37
1648521600000|2022-03-29 02:40:00|3926.25|3924.25|3927.75|3925.75|3927.75|3925.75|3925.75|3923.75|32
1648521900000|2022-03-29 02:45:00|3926.75|3924.75|3926.75|3924.75|3926.75|3924.75|3926.75|3924.75|29
1648522200000|2022-03-29 02:50:00|3925.75|3923.75|3926.75|3924.75|3927.75|3925.75|3925.75|3923.75|93
1648522500000|2022-03-29 02:55:00|3926.25|3924.25|3926.75|3924.75|3926.75|3924.75|3925.75|3923.75|35
1648522800000|2022-03-29 03:00:00|3925.75|3923.75|3926.75|3924.75|3927.75|3925.75|3925.75|3923.75|42
1648523100000|2022-03-29 03:05:00|3927.25|3925.25|3928.75|3926.75|3928.75|3926.75|3926.75|3924.75|31
1648523400000|2022-03-29 03:10:00|||||||||17
1648523700000|2022-03-29 03:15:00|3930.75|3928.75|3930.75|3928.75|3930.75|3928.75|3929.75|3927.75|74
1648524000000|2022-03-29 03:20:00|3931.25|3929.25|3931.75|3929.75|3931.75|3929.75|3930.75|3928.75|31
1648524300000|2022-03-29 03:25:00|3931.25|3929.25|3930.75|3928.75|3931.75|3929.75|3929.75|3927.75|38
1648524600000|2022-03-29 03:30:00|3930.25|3928.25|3928.75|3926.75|3930.25|3928.25|3927.75|3925.75|176
1648524900000|2022-03-29 03:35:00|3928.25|3926.25|3927.75|3925.75|3928.75|3926.75|3927.75|3925.75|46
1648525200000|2022-03-29 03:40:00|3926.75|3924.75|3927.75|3925.75|3928.75|3926.75|3926.75|3924.75|59
1648525500000|2022-03-29 03:45:00|3928.75|3926.75|3926.75|3924.75|3928.75|3926.75|3926.75|3924.75|53
1648525800000|2022-03-29 03:50:00|3927.75|3925.75|3927.75|3925.75|3927.75|3925.75|3926.75|3924.75|53
1648526100000|2022-03-29 03:55:00|3926.75|3924.75|3927.75|3925.75|3928.75|3926.75|3926.75|3924.75|75
1648526400000|2022-03-29 04:00:00|3928.75|3926.75|3928.75|3926.75|3929.75|3927.75|3927.75|3925.75|84
1648526700000|2022-03-29 04:05:00|3927.75|3925.75|3928.75|3926.75|3928.75|3926.75|3927.75|3925.75|43
1648527000000|2022-03-29 04:10:00|3929.75|3927.75|3928.75|3926.75|3929.75|3927.75|3928.75|3926.75|49
1648527300000|2022-03-29 04:15:00|3929.75|3927.75|3929.75|3927.75|3929.75|3927.75|3929.75|3927.75|16
1648527600000|2022-03-29 04:20:00|3930.75|3928.75|3930.75|3928.75|3930.75|3928.75|3929.75|3927.75|43
1648527900000|2022-03-29 04:25:00|3930.25|3928.25|3930.25|3928.25|3930.25|3928.25|3930.25|3928.25|21
1648528200000|2022-03-29 04:30:00|3930.75|3928.75|3929.75|3927.75|3930.75|3928.75|3929.75|3927.75|61
1648528500000|2022-03-29 04:35:00|||||||||16
1648528800000|2022-03-29 04:40:00|3930.75|3928.75|3929.75|3927.75|3930.75|3928.75|3929.75|3927.75|21
1648529100000|2022-03-29 04:45:00|3930.75|3928.75|3929.75|3927.75|3930.75|3928.75|3929.75|3927.75|19
1648529400000|2022-03-29 04:50:00|3930.75|3928.75|3930.75|3928.75|3930.75|3928.75|3929.75|3927.75|16
1648529700000|2022-03-29 04:55:00|3930.25|3928.25|3930.75|3928.75|3930.75|3928.75|3929.75|3927.75|8
1648530000000|2022-03-29 05:00:00|3929.75|3927.75|3929.75|3927.75|3931.75|3929.75|3929.75|3927.75|537
1648530300000|2022-03-29 05:05:00|3930.75|3928.75|3927.75|3925.75|3931.75|3929.75|3927.75|3925.75|146
1648530600000|2022-03-29 05:10:00|3928.75|3926.75|3928.75|3926.75|3928.75|3926.75|3928.75|3926.75|49
1648530900000|2022-03-29 05:15:00|3929.75|3927.75|3929.75|3927.75|3930.75|3928.75|3928.75|3926.75|73
1648531200000|2022-03-29 05:20:00|3930.25|3928.25|3929.75|3927.75|3930.75|3928.75|3929.75|3927.75|96
1648531500000|2022-03-29 05:25:00|3930.75|3928.75|3931.75|3929.75|3932.75|3930.75|3930.75|3928.75|62
1648531800000|2022-03-29 05:30:00|3932.75|3930.75|3936.75|3934.75|3938.75|3936.75|3932.75|3930.75|469
1648532100000|2022-03-29 05:35:00|3937.75|3935.75|3935.75|3933.75|3937.75|3935.75|3935.75|3933.75|603
1648532400000|2022-03-29 05:40:00|3936.25|3934.25|3938.75|3936.75|3938.75|3936.75|3935.75|3933.75|231
1648532700000|2022-03-29 05:45:00|3939.75|3937.75|3938.75|3936.75|3940.75|3938.75|3937.75|3935.75|395
1648533000000|2022-03-29 05:50:00|3939.75|3937.75|3941.75|3939.75|3942.75|3940.75|3939.25|3937.25|475
1648533300000|2022-03-29 05:55:00|3942.25|3940.25|3940.75|3938.75|3942.25|3940.25|3938.75|3936.75|619
1648533600000|2022-03-29 06:00:00|3940.5|3939|3933.5|3932|3940.5|3939|3933.5|3932|1820
1648533900000|2022-03-29 06:05:00|3932.5|3931|3935.5|3934|3935.5|3934|3930.5|3929|1100
1648534200000|2022-03-29 06:10:00|3936|3934.5|3936.5|3935|3939.5|3938|3934.5|3933|1518
1648534500000|2022-03-29 06:15:00|3935.5|3934|3934|3932.5|3936.5|3935|3933.5|3932|1086
1648534800000|2022-03-29 06:20:00|3933.5|3932|3933.5|3932|3934.5|3933|3932|3930.5|846
1648535100000|2022-03-29 06:25:00|3932.5|3931|3931.5|3930|3932.5|3931|3930.5|3929|935
1648535400000|2022-03-29 06:30:00|3930.5|3929|3928.5|3927|3930.5|3929|3928.5|3927|708
1648535700000|2022-03-29 06:35:00|3927.5|3926|3929.5|3928|3930|3928.5|3927|3925.5|945
1648536000000|2022-03-29 06:40:00|3929|3927.5|3928.5|3927|3930.5|3929|3927.5|3926|1288
1648536300000|2022-03-29 06:45:00|3929.5|3928|3933.5|3932|3933.5|3932|3929.5|3928|1579
1648536600000|2022-03-29 06:50:00|3933|3931.5|3937.5|3936|3938.5|3937|3930.5|3929|2498
1648536900000|2022-03-29 06:55:00|3937|3935.5|3941.5|3940|3943.5|3942|3935.5|3934|3366
1648537200000|2022-03-29 07:00:00|3942.5|3941|3939.5|3938|3945.5|3944|3937.5|3936|13791
1648537500000|2022-03-29 07:05:00|3939|3937.5|3932.5|3931|3939|3937.5|3932.5|3931|7142
1648537800000|2022-03-29 07:10:00|3932|3930.5|3935.5|3934|3939.5|3938|3930.5|3929|4377
1648538100000|2022-03-29 07:15:00|3936.5|3935|3936.5|3935|3939.5|3938|3934.5|3933|5313
1648538400000|2022-03-29 07:20:00|3937.5|3936|3953.5|3952|3959|3957.5|3937.5|3936|14136
1648538700000|2022-03-29 07:25:00|3954.5|3953|3961.5|3960|3962.5|3961|3951.5|3950|11557
1648539000000|2022-03-29 07:30:00|3963.5|3962|3952.5|3951|3963.5|3962|3950.5|3949|8368
1648539300000|2022-03-29 07:35:00|3951.5|3950|3947.5|3946|3952.5|3951|3946.5|3945|4181
1648539600000|2022-03-29 07:40:00|3946.61|3945.11|3943.61|3942.11|3946.61|3945.11|3941.61|3940.11|2684
1648539900000|2022-03-29 07:45:00|3942.61|3941.11|3939.61|3938.11|3943.61|3942.11|3937.61|3936.11|4683
1648540200000|2022-03-29 07:50:00|3941.61|3940.11|3938.61|3937.11|3944.61|3943.11|3936.61|3935.11|4386
1648540500000|2022-03-29 07:55:00|3939.61|3938.11|3941.61|3940.11|3943.61|3942.11|3937.61|3936.11|3389
1648540800000|2022-03-29 08:00:00|3942.61|3941.11|3945.61|3944.11|3945.61|3944.11|3938.61|3937.11|4517
1648541100000|2022-03-29 08:05:00|3944.61|3943.11|3948.61|3947.11|3948.61|3947.11|3943.61|3942.11|3854
1648541400000|2022-03-29 08:10:00|3949.61|3948.11|3947.61|3946.11|3949.61|3948.11|3945.61|3944.11|1916
1648541700000|2022-03-29 08:15:00|3946.61|3945.11|3950.61|3949.11|3951.61|3950.11|3946.61|3945.11|3501
1648542000000|2022-03-29 08:20:00|3951.61|3950.11|3948.61|3947.11|3952.61|3951.11|3945.61|3944.11|5125
1648542300000|2022-03-29 08:25:00|3949.61|3948.11|3950.61|3949.11|3950.61|3949.11|3948.61|3947.11|4561
1648542600000|2022-03-29 08:30:00|3949.61|3948.11|3945.61|3944.11|3949.61|3948.11|3944.61|3943.11|2080
1648542900000|2022-03-29 08:35:00|3944.61|3943.11|3947.61|3946.11|3947.61|3946.11|3943.61|3942.11|2179
1648543200000|2022-03-29 08:40:00|3948.61|3947.11|3952.61|3951.11|3953.61|3952.11|3948.61|3947.11|3505
1648543500000|2022-03-29 08:45:00|3953.61|3952.11|3952.61|3951.11|3953.61|3952.11|3950.61|3949.11|2356
1648543800000|2022-03-29 08:50:00|3951.61|3950.11|3946.61|3945.11|3951.61|3950.11|3946.61|3945.11|2864
1648544100000|2022-03-29 08:55:00|3947.61|3946.11|3947.61|3946.11|3949.61|3948.11|3946.61|3945.11|1405
1648544400000|2022-03-29 09:00:00|3948.61|3947.11|3952.61|3951.11|3952.61|3951.11|3946.61|3945.11|1515
1648544700000|2022-03-29 09:05:00|3951.61|3950.11|3961.61|3960.11|3970.61|3969.11|3951.61|3950.11|20103
1648545000000|2022-03-29 09:10:00|3962.61|3961.11|3968.61|3967.11|3971.61|3970.11|3962.61|3961.11|12507
1648545300000|2022-03-29 09:15:00|3969.61|3968.11|3965.61|3964.11|3970.61|3969.11|3959.61|3958.11|6710
1648545600000|2022-03-29 09:20:00|3966.61|3965.11|3967.61|3966.11|3967.61|3966.11|3962.61|3961.11|4139
1648545900000|2022-03-29 09:25:00|3968.61|3967.11|3964.61|3963.11|3968.61|3967.11|3964.61|3963.11|4833
1648546200000|2022-03-29 09:30:00|3965.61|3964.11|3972.61|3971.11|3972.61|3971.11|3963.61|3962.11|7517
1648546500000|2022-03-29 09:35:00|3971.61|3970.11|3982.61|3981.11|3982.61|3981.11|3971.61|3970.11|10914
1648546800000|2022-03-29 09:40:00|3981.61|3980.11|3977.61|3976.11|3985.61|3984.11|3976.61|3975.11|7569
1648547100000|2022-03-29 09:45:00|3978.61|3977.11|3979.61|3978.11|3984.61|3983.11|3976.61|3975.11|6206
1648547400000|2022-03-29 09:50:00|3980.11|3978.61|3979.61|3978.11|3982.61|3981.11|3977.61|3976.11|4612
1648547700000|2022-03-29 09:55:00|3978.61|3977.11|3974.61|3973.11|3979.61|3978.11|3974.61|3973.11|6642
1648548000000|2022-03-29 10:00:00|3975.11|3973.61|3974.61|3973.11|3975.11|3973.61|3971.61|3970.11|7317
1648548300000|2022-03-29 10:05:00|3975.61|3974.11|3970.61|3969.11|3975.61|3974.11|3967.61|3966.11|6849
1648548600000|2022-03-29 10:10:00|3971.61|3970.11|3972.61|3971.11|3973.61|3972.11|3970.61|3969.11|2978
1648548900000|2022-03-29 10:15:00|3973.61|3972.11|3976.61|3975.11|3976.61|3975.11|3973.61|3972.11|2817
1648549200000|2022-03-29 10:20:00|3977.11|3975.61|3977.61|3976.11|3980.61|3979.11|3976.61|3975.11|3637
1648549500000|2022-03-29 10:25:00|3978.61|3977.11|3979.61|3978.11|3982.61|3981.11|3978.61|3977.11|4375
1648549800000|2022-03-29 10:30:00|3980.61|3979.11|3975.61|3974.11|3981.61|3980.11|3975.61|3974.11|4163
1648550100000|2022-03-29 10:35:00|3976.61|3975.11|3979.61|3978.11|3979.61|3978.11|3975.61|3974.11|2420
1648550400000|2022-03-29 10:40:00|3980.61|3979.11|3983.61|3982.11|3984.61|3983.11|3980.61|3979.11|7099
1648550700000|2022-03-29 10:45:00|3984.61|3983.11|3984.61|3983.11|3988.61|3987.11|3983.61|3982.11|7920
1648551000000|2022-03-29 10:50:00|3983.61|3982.11|3981.61|3980.11|3984.61|3983.11|3980.61|3979.11|2608
1648551300000|2022-03-29 10:55:00|3982.61|3981.11|3981.61|3980.11|3984.61|3983.11|3979.11|3977.61|2770
1648551600000|2022-03-29 11:00:00|3980.61|3979.11|3984.61|3983.11|3985.61|3984.11|3979.61|3978.11|6104
1648551900000|2022-03-29 11:05:00|3983.61|3982.11|3979.61|3978.11|3985.61|3984.11|3979.61|3978.11|2640
1648552200000|2022-03-29 11:10:00|3978.61|3977.11|3977.61|3976.11|3980.61|3979.11|3976.61|3975.11|3829
1648552500000|2022-03-29 11:15:00|3978.11|3976.61|3978.61|3977.11|3978.61|3977.11|3976.61|3975.11|1317
1648552800000|2022-03-29 11:20:00|3977.61|3976.11|3976.61|3975.11|3977.61|3976.11|3976.61|3975.11|1570
1648553100000|2022-03-29 11:25:00|3975.61|3974.11|3965.61|3964.11|3976.61|3975.11|3965.61|3964.11|5124
1648553400000|2022-03-29 11:30:00|3966.61|3965.11|3965.61|3964.11|3968.61|3967.11|3963.61|3962.11|6575
1648553700000|2022-03-29 11:35:00|3964.61|3963.11|3970.61|3969.11|3972.61|3971.11|3963.61|3962.11|7258
1648554000000|2022-03-29 11:40:00|3971.02|3969.52|3978.02|3976.52|3992.02|3990.52|3967.02|3965.52|30232
1648554300000|2022-03-29 11:45:00|3979.02|3977.52|3995.02|3993.52|4001.02|3999.52|3979.02|3977.52|29980
1648554600000|2022-03-29 11:50:00|3996.02|3994.52|4002.02|4000.52|4008.02|4006.52|3994.02|3992.52|16622
1648554900000|2022-03-29 11:55:00|4001.02|3999.52|4000.52|3999.02|4002.02|4000.52|3993.02|3991.52|14643
1648555200000|2022-03-29 12:00:00|4000.02|3998.52|4002.02|4000.52|4008.52|4007.02|3999.02|3997.52|11123
1648555500000|2022-03-29 12:05:00|4003.02|4001.52|4004.02|4002.52|4007.02|4005.52|4001.02|3999.52|4189
1648555800000|2022-03-29 12:10:00|4003.02|4001.52|4003.02|4001.52|4007.02|4005.52|4000.02|3998.52|9401
1648556100000|2022-03-29 12:15:00|4004.02|4002.52|4008.02|4006.52|4010.02|4008.52|4003.02|4001.52|7931
1648556400000|2022-03-29 12:20:00|4009.02|4007.52|4013.02|4011.52|4013.02|4011.52|4008.02|4006.52|5796
1648556700000|2022-03-29 12:25:00|4014.02|4012.52|4022.02|4020.52|4023.02|4021.52|4014.02|4012.52|10673
1648557000000|2022-03-29 12:30:00|4021.02|4019.52|4019.02|4017.52|4025.02|4023.52|4016.02|4014.52|11792
1648557300000|2022-03-29 12:35:00|4020.02|4018.52|4014.02|4012.52|4021.02|4019.52|4014.02|4012.52|13651
1648557600000|2022-03-29 12:40:00|4014.52|4013.02|4013.02|4011.52|4016.02|4014.52|4006.02|4004.52|8486
1648557900000|2022-03-29 12:45:00|4013.52|4012.02|4015.02|4013.52|4016.02|4014.52|4011.52|4010.02|6125
1648558200000|2022-03-29 12:50:00|4014.02|4012.52|4017.02|4015.52|4018.02|4016.52|4012.02|4010.52|5769
1648558500000|2022-03-29 12:55:00|4016.02|4014.52|4018.02|4016.52|4020.02|4018.52|4014.02|4012.52|12637
1648558800000|2022-03-29 13:00:00|4017.02|4015.52|4016.02|4014.52|4018.02|4016.52|4008.02|4006.52|10973
1648559100000|2022-03-29 13:05:00|4017.02|4015.52|4013.02|4011.52|4017.02|4015.52|4010.02|4008.52|8705
1648559400000|2022-03-29 13:10:00|4014.02|4012.52|4015.52|4014.02|4016.02|4014.52|4011.02|4009.52|5513
1648559700000|2022-03-29 13:15:00|4016.02|4014.52|4013.02|4011.52|4016.02|4014.52|4008.02|4006.52|5171
1648560000000|2022-03-29 13:20:00|4013.52|4012.02|4017.02|4015.52|4019.02|4017.52|4010.02|4008.52|6150
1648560300000|2022-03-29 13:25:00|4018.02|4016.52|4013.02|4011.52|4018.02|4016.52|4011.02|4009.52|7683
1648560600000|2022-03-29 13:30:00|4013.52|4012.02|4024.02|4022.52|4027.02|4025.52|4012.02|4010.52|13726
1648560900000|2022-03-29 13:35:00|4025.02|4023.52|4014.02|4012.52|4025.02|4023.52|4012.02|4010.52|12955
1648561200000|2022-03-29 13:40:00|4014.52|4013.02|4014.02|4012.52|4016.52|4015.02|4012.02|4010.52|7935
1648561500000|2022-03-29 13:45:00|4015.02|4013.52|4004.02|4002.52|4017.02|4015.52|4004.02|4002.52|11443
1648561800000|2022-03-29 13:50:00|4003.02|4001.52|3998.02|3996.52|4005.52|4004.02|3997.02|3995.52|12278
1648562100000|2022-03-29 13:55:00|3997.02|3995.52|4005.02|4003.52|4006.02|4004.52|3995.52|3994.02|12037
1648562400000|2022-03-29 14:00:00|4004.02|4002.52|4003.02|4001.52|4008.02|4006.52|4000.02|3998.52|7488
1648562700000|2022-03-29 14:05:00|4003.52|4002.02|4004.02|4002.52|4006.02|4004.52|4000.02|3998.52|7828
1648563000000|2022-03-29 14:10:00|4004.05|4002.55|3990.05|3988.55|4009.05|4007.55|3988.05|3986.55|14293
1648563300000|2022-03-29 14:15:00|3989.05|3987.55|3985.05|3983.55|3992.05|3990.55|3985.05|3983.55|14479
1648563600000|2022-03-29 14:20:00|3986.05|3984.55|3986.05|3984.55|3987.05|3985.55|3980.05|3978.55|9962
1648563900000|2022-03-29 14:25:00|3985.05|3983.55|3992.05|3990.55|3992.05|3990.55|3981.05|3979.55|9434
1648564200000|2022-03-29 14:30:00|3991.05|3989.55|3985.05|3983.55|3993.05|3991.55|3984.05|3982.55|11432
1648564500000|2022-03-29 14:35:00|3984.05|3982.55|3982.05|3980.55|3988.05|3986.55|3980.05|3978.55|5487
1648564800000|2022-03-29 14:40:00|3982.55|3981.05|3990.05|3988.55|3990.05|3988.55|3976.05|3974.55|16349
1648565100000|2022-03-29 14:45:00|3990.55|3989.05|3991.05|3989.55|3995.05|3993.55|3986.55|3985.05|12088
1648565400000|2022-03-29 14:50:00|3992.05|3990.55|3991.05|3989.55|3994.05|3992.55|3989.05|3987.55|4357
1648565700000|2022-03-29 14:55:00|3990.05|3988.55|3988.05|3986.55|3992.05|3990.55|3987.05|3985.55|6905
1648566000000|2022-03-29 15:00:00|3989.05|3987.55|3988.05|3986.55|3993.05|3991.55|3986.05|3984.55|6717
1648566300000|2022-03-29 15:05:00|3989.05|3987.55|3988.05|3986.55|3990.05|3988.55|3985.05|3983.55|12480
1648566600000|2022-03-29 15:10:00|3989.05|3987.55|3986.05|3984.55|3990.05|3988.55|3985.05|3983.55|3986
1648566900000|2022-03-29 15:15:00|3987.05|3985.55|3986.05|3984.55|3990.05|3988.55|3986.05|3984.55|10162
1648567200000|2022-03-29 15:20:00|3986.55|3985.05|3988.05|3986.55|3988.05|3986.55|3983.05|3981.55|9713
1648567500000|2022-03-29 15:25:00|3989.05|3987.55|3998.05|3996.55|3998.05|3996.55|3988.05|3986.55|26271
1648567800000|2022-03-29 15:30:00|3999.05|3997.55|4005.05|4003.55|4006.05|4004.55|3996.05|3994.55|50368
1648568100000|2022-03-29 15:35:00|4004.05|4002.55|3997.05|3995.55|4005.05|4003.55|3995.05|3993.55|29222
1648568400000|2022-03-29 15:40:00|3998.05|3996.55|4000.05|3998.55|4000.05|3998.55|3993.05|3991.55|8776
1648568700000|2022-03-29 15:45:00|4001.05|3999.55|4001.05|3999.55|4002.05|4000.55|3998.05|3996.55|7610
1648569000000|2022-03-29 15:50:00|4000.05|3998.55|3998.05|3996.55|4001.05|3999.55|3997.05|3995.55|5790
1648569300000|2022-03-29 15:55:00|3997.55|3996.05|3993.05|3991.55|3998.05|3996.55|3992.05|3990.55|4545
1648569600000|2022-03-29 16:00:00|3994.05|3992.55|3992.05|3990.55|3994.05|3992.55|3990.05|3988.55|4081
1648569900000|2022-03-29 16:05:00|3991.55|3990.05|3990.05|3988.55|3992.05|3990.55|3989.05|3987.55|3212
1648570200000|2022-03-29 16:10:00|3991.05|3989.55|3992.05|3990.55|3993.05|3991.55|3990.05|3988.55|3245
1648570500000|2022-03-29 16:15:00|3991.05|3989.55|3989.05|3987.55|3993.05|3991.55|3989.05|3987.55|3659
1648570800000|2022-03-29 16:20:00|3988.05|3986.55|3984.05|3982.55|3989.05|3987.55|3982.55|3981.05|7968
1648571100000|2022-03-29 16:25:00|3983.05|3981.55|3982.05|3980.55|3985.05|3983.55|3980.05|3978.55|3925
1648571400000|2022-03-29 16:30:00|3981.05|3979.55|3976.05|3974.55|3981.05|3979.55|3975.05|3973.55|5651
1648571700000|2022-03-29 16:35:00|3977.05|3975.55|3982.05|3980.55|3982.05|3980.55|3976.05|3974.55|1651
1648572000000|2022-03-29 16:40:00|3983.05|3981.55|3986.05|3984.55|3986.05|3984.55|3982.05|3980.55|1404
1648572300000|2022-03-29 16:45:00|3985.05|3983.55|3986.05|3984.55|3987.05|3985.55|3984.05|3982.55|1549
1648572600000|2022-03-29 16:50:00|3987.05|3985.55|3983.05|3981.55|3987.05|3985.55|3983.05|3981.55|1347
1648572900000|2022-03-29 16:55:00|3984.05|3982.55|3986.05|3984.55|3986.05|3984.55|3983.05|3981.55|1333
1648573200000|2022-03-29 17:00:00|3985.05|3983.55|3983.05|3981.55|3985.05|3983.55|3982.05|3980.55|1231
1648573500000|2022-03-29 17:05:00|3984.05|3982.55|3982.05|3980.55|3984.05|3982.55|3981.05|3979.55|1421
1648573800000|2022-03-29 17:10:00|3983.05|3981.55|3986.05|3984.55|3987.05|3985.55|3983.05|3981.55|1217
1648574100000|2022-03-29 17:15:00|3986.55|3985.05|3987.05|3985.55|3988.05|3986.55|3986.05|3984.55|710
1648574400000|2022-03-29 17:20:00|3986.05|3984.55|3985.05|3983.55|3986.05|3984.55|3982.05|3980.55|750
1648574700000|2022-03-29 17:25:00|3986.05|3984.55|3985.05|3983.55|3988.05|3986.55|3985.05|3983.55|1025
1648575000000|2022-03-29 17:30:00|3985.55|3984.05|3984.05|3982.55|3986.05|3984.55|3984.05|3982.55|1175
1648575300000|2022-03-29 17:35:00|3985.05|3983.55|3988.05|3986.55|3988.05|3986.55|3985.05|3983.55|1056
1648575600000|2022-03-29 17:40:00|3987.05|3985.55|3989.05|3987.55|3989.05|3987.55|3986.05|3984.55|887
1648575900000|2022-03-29 17:45:00|3988.05|3986.55|3991.05|3989.55|3993.05|3991.55|3987.05|3985.55|1587
1648576200000|2022-03-29 17:50:00|3990.05|3988.55|3992.05|3990.55|3993.05|3991.55|3989.05|3987.55|790
1648576500000|2022-03-29 17:55:00|3993.05|3991.55|3995.05|3993.55|3995.05|3993.55|3992.05|3990.55|1044
1648576800000|2022-03-29 18:00:00|3994.05|3992.55|3994.05|3992.55|3997.05|3995.55|3994.05|3992.55|1368
1648577100000|2022-03-29 18:05:00|3993.05|3991.55|3996.05|3994.55|3996.05|3994.55|3992.05|3990.55|621
1648577400000|2022-03-29 18:10:00|3995.05|3993.55|3998.05|3996.55|3999.05|3997.55|3995.05|3993.55|1318
1648577700000|2022-03-29 18:15:00|3997.05|3995.55|3995.05|3993.55|3998.05|3996.55|3995.05|3993.55|1203
1648578000000|2022-03-29 18:20:00|3995.55|3994.05|3999.05|3997.55|3999.05|3997.55|3994.05|3992.55|1301
1648578300000|2022-03-29 18:25:00|3998.05|3996.55|4001.05|3999.55|4001.05|3999.55|3997.05|3995.55|1331
1648578600000|2022-03-29 18:30:00|4000.55|3999.05|3999.05|3997.55|4001.05|3999.55|3998.05|3996.55|1192
1648578900000|2022-03-29 18:35:00|4000.05|3998.55|4000.05|3998.55|4001.05|3999.55|4000.05|3998.55|494
1648579200000|2022-03-29 18:40:00|3999.55|3998.05|4001.05|3999.55|4001.05|3999.55|3999.05|3997.55|663
1648579500000|2022-03-29 18:45:00|4000.05|3998.55|4002.05|4000.55|4004.05|4002.55|4000.05|3998.55|1191
1648579800000|2022-03-29 18:50:00|4001.05|3999.55|4003.05|4001.55|4004.05|4002.55|4001.05|3999.55|771
1648580100000|2022-03-29 18:55:00|4002.05|4000.55|4003.05|4001.55|4005.05|4003.55|4002.05|4000.55|898
1648580400000|2022-03-29 19:00:00|4002.05|4000.55|4006.05|4004.55|4006.05|4004.55|4002.05|4000.55|804
1648580700000|2022-03-29 19:05:00|4005.05|4003.55|4006.05|4004.55|4007.05|4005.55|4005.05|4003.55|895
1648581000000|2022-03-29 19:10:00|4006.55|4005.05|4006.05|4004.55|4007.55|4006.05|4005.05|4003.55|1215
1648581300000|2022-03-29 19:15:00|4005.05|4003.55|4006.05|4004.55|4008.05|4006.55|4005.05|4003.55|1148
1648581600000|2022-03-29 19:20:00|4007.05|4005.55|4006.05|4004.55|4008.05|4006.55|4006.05|4004.55|1407
1648581900000|2022-03-29 19:25:00|4007.05|4005.55|4010.05|4008.55|4010.05|4008.55|4005.05|4003.55|2345
1648582200000|2022-03-29 19:30:00|4009.55|4008.05|4012.05|4010.55|4012.05|4010.55|4009.05|4007.55|2143
1648582500000|2022-03-29 19:35:00|4013.05|4011.55|4013.05|4011.55|4014.05|4012.55|4010.05|4008.55|1417
1648582800000|2022-03-29 19:40:00|4012.05|4010.55|4012.05|4010.55|4013.05|4011.55|4009.05|4007.55|1749
1648583100000|2022-03-29 19:45:00|4011.05|4009.55|4012.05|4010.55|4014.05|4012.55|4010.05|4008.55|1676
1648583400000|2022-03-29 19:50:00|4013.05|4011.55|4012.05|4010.55|4013.05|4011.55|4009.05|4007.55|3078
1648583700000|2022-03-29 19:55:00|4011.05|4009.55|4019.05|4017.55|4019.05|4017.55|4011.05|4009.55|5947
1648584000000|2022-03-29 20:00:00|4019.5|4016.5|4016.3|4013.3|4019.5|4016.5|4015.1|4012.1|34636
1648584300000|2022-03-29 20:05:00|4017|4014|4012.2|4009.2|4017|4014|4010|4007|0
1648584600000|2022-03-29 20:10:00|4011.9|4008.9|4010.9|4007.9|4012.2|4009.2|4010.6|4007.6|0
1648584900000|2022-03-29 20:15:00|4010.6|4007.6|4011.9|4008.9|4011.9|4008.9|4010.6|4007.6|0
1648585200000|2022-03-29 20:20:00|4012|4009|4011.9|4008.9|4013.2|4010.2|4011.9|4008.9|0
1648585500000|2022-03-29 20:25:00|4012.2|4009.2|4011.9|4008.9|4012.5|4009.5|4011.4|4008.4|0
1648585800000|2022-03-29 20:30:00|4012.2|4009.2|4012.5|4009.5|4012.5|4009.5|4011.6|4008.6|0
1648586100000|2022-03-29 20:35:00|4012.2|4009.2|4013.5|4010.5|4013.5|4010.5|4012.2|4009.2|0
1648586400000|2022-03-29 20:40:00|4013.2|4010.2|4013.5|4010.5|4013.8|4010.8|4013.2|4010.2|0
1648586700000|2022-03-29 20:45:00|4013.8|4010.8|4014.1|4011.1|4014.7|4011.7|4013.8|4010.8|0
1648587000000|2022-03-29 20:50:00|4013.5|4010.5|4013.5|4010.5|4014.1|4011.1|4013.5|4010.5|0
1648587300000|2022-03-29 20:55:00|4013.6|4010.6|4012.1|4009.1|4013.8|4010.8|4011.7|4008.7|0
1648587600000|2022-03-29 21:00:00|4011.8|4008.8|4011.5|4008.5|4011.9|4008.9|4011.5|4008.5|0
1648587900000|2022-03-29 21:05:00|4011.4|4008.4|4011.1|4008.1|4011.4|4008.4|4010.9|4007.9|0
1648588200000|2022-03-29 21:10:00|4011.2|4008.2|4010.5|4007.5|4011.2|4008.2|4010|4007|0
1648588500000|2022-03-29 21:15:00|4010.6|4007.6|4009.9|4006.9|4010.7|4007.7|4009.4|4006.4|0
1648588800000|2022-03-29 21:20:00|4010|4007|4010.2|4007.2|4010.5|4007.5|4010|4007|0
1648589100000|2022-03-29 21:25:00|4010.3|4007.3|4010.6|4007.6|4010.7|4007.7|4010.3|4007.3|0
1648589400000|2022-03-29 21:30:00|4010.7|4007.7|4011|4008|4011|4008|4010.7|4007.7|0
1648589700000|2022-03-29 21:35:00|4010.9|4007.9|4011.2|4008.2|4011.2|4008.2|4010.7|4007.7|0
1648590000000|2022-03-29 21:40:00|4010.6|4007.6|4010.8|4007.8|4011|4008|4010.5|4007.5|0
1648590300000|2022-03-29 21:45:00|4010.9|4007.9|4010.6|4007.6|4011|4008|4010.2|4007.2|0
1648590600000|2022-03-29 21:50:00|4010.3|4007.3|4011|4008|4011|4008|4010.3|4007.3|0
1648590900000|2022-03-29 21:55:00|4010.8|4007.8|4011.1|4008.1|4011.1|4008.1|4010.8|4007.8|0
1648591200000|2022-03-29 22:00:00|4011.7|4008.7|4009|4006|4012.4|4009.4|4009|4006|0
1648591500000|2022-03-29 22:05:00|4008.7|4005.7|4006.5|4003.5|4008.8|4005.8|4005.8|4002.8|0
1648591800000|2022-03-29 22:10:00|4006.6|4003.6|4006.5|4003.5|4007.1|4004.1|4005.8|4002.8|0
1648592100000|2022-03-29 22:15:00|4006.8|4003.8|4007.1|4004.1|4007.1|4004.1|4006.1|4003.1|0
1648592400000|2022-03-29 22:20:00|4006.5|4003.5|4008.4|4005.4|4008.4|4005.4|4006.1|4003.1|0
1648592700000|2022-03-29 22:25:00|4008.5|4005.5|4009.3|4006.3|4010.3|4007.3|4007.1|4004.1|0
1648593000000|2022-03-29 22:30:00|4009.6|4006.6|4009.6|4006.6|4011.2|4008.2|4009.3|4006.3|0
1648593300000|2022-03-29 22:35:00|4009.3|4006.3|4011.6|4008.6|4011.9|4008.9|4009.3|4006.3|0
1648593600000|2022-03-29 22:40:00|4011.7|4008.7|4011.6|4008.6|4011.9|4008.9|4010.8|4007.8|0
1648593900000|2022-03-29 22:45:00|4012.2|4009.2|4012.8|4009.8|4012.8|4009.8|4011.9|4008.9|0
1648594200000|2022-03-29 22:50:00|4012.5|4009.5|4010|4007|4012.8|4009.8|4009.6|4006.6|0
1648594500000|2022-03-29 22:55:00|4009.8|4006.8|4010|4007|4011.6|4008.6|4009.6|4006.6|0
1648594800000|2022-03-29 23:00:00|4009.6|4006.6|4010.6|4007.6|4011.6|4008.6|4009.3|4006.3|0
1648595100000|2022-03-29 23:05:00|4010.3|4007.3|4010.9|4007.9|4011.6|4008.6|4010.3|4007.3|0
1648595400000|2022-03-29 23:10:00|4010.8|4007.8|4010.9|4007.9|4012.2|4009.2|4010.4|4007.4|0
1648595700000|2022-03-29 23:15:00|4011.2|4008.2|4011.2|4008.2|4011.9|4008.9|4010.6|4007.6|0
1648596000000|2022-03-29 23:20:00|4011.1|4008.1|4010.9|4007.9|4011.9|4008.9|4010.9|4007.9|0
1648596300000|2022-03-29 23:25:00|4010.6|4007.6|4010.6|4007.6|4011.6|4008.6|4010.6|4007.6|0
1648596600000|2022-03-29 23:30:00|4010.3|4007.3|4009.6|4006.6|4010.9|4007.9|4009|4006|0
1648596900000|2022-03-29 23:35:00|4009.3|4006.3|4010.3|4007.3|4011.2|4008.2|4009.3|4006.3|0
1648597200000|2022-03-29 23:40:00|4010.1|4007.1|4012.8|4009.8|4012.8|4009.8|4010|4007|0
1648597500000|2022-03-29 23:45:00|4012.5|4009.5|4012.5|4009.5|4012.8|4009.8|4011.9|4008.9|0
1648597800000|2022-03-29 23:50:00|4012.8|4009.8|4011.9|4008.9|4012.8|4009.8|4011.6|4008.6|0
1648598100000|2022-03-29 23:55:00|4012|4009|4012.5|4009.5|4012.8|4009.8|4012|4009|0
1648598400000|2022-03-30 00:00:00|4012.2|4009.2|4007.7|4004.7|4012.2|4009.2|4007.4|4004.4|0
1648598700000|2022-03-30 00:05:00|4007.4|4004.4|4008.7|4005.7|4008.7|4005.7|4005.8|4002.8|0
1648599000000|2022-03-30 00:10:00|4008.4|4005.4|4009.4|4006.4|4009.7|4006.7|4007.1|4004.1|0
1648599300000|2022-03-30 00:15:00|4009.5|4006.5|4000.3|3998.3|4009.7|4006.7|3996.8|3994.8|539
1648599600000|2022-03-30 00:20:00|4000.8|3998.8|4000.3|3998.3|4001.3|3999.3|3999.3|3997.3|84
1648599900000|2022-03-30 00:25:00|4001.3|3999.3|4002.3|4000.3|4003.3|4001.3|4001.3|3999.3|93
1648600200000|2022-03-30 00:30:00|4003.3|4001.3|4002.3|4000.3|4005.3|4003.3|4002.3|4000.3|262
1648600500000|2022-03-30 00:35:00|4003.3|4001.3|4002.3|4000.3|4003.3|4001.3|4001.3|3999.3|40
1648600800000|2022-03-30 00:40:00|4001.3|3999.3|4000.3|3998.3|4002.3|4000.3|4000.3|3998.3|115
1648601100000|2022-03-30 00:45:00|4001.3|3999.3|4001.3|3999.3|4002.3|4000.3|4000.3|3998.3|84
1648601400000|2022-03-30 00:50:00|4002.3|4000.3|3999.3|3997.3|4002.3|4000.3|3999.3|3997.3|110
1648601700000|2022-03-30 00:55:00|3998.3|3996.3|3999.3|3997.3|4000.3|3998.3|3997.3|3995.3|173
1648602000000|2022-03-30 01:00:00|3999.8|3997.8|3999.8|3997.8|4000.3|3998.3|3998.3|3996.3|79
1648602300000|2022-03-30 01:05:00|3999.3|3997.3|4001.3|3999.3|4002.3|4000.3|3998.3|3996.3|118
1648602600000|2022-03-30 01:10:00|3999.8|3997.8|4000.3|3998.3|4000.3|3998.3|3998.3|3996.3|75
1648602900000|2022-03-30 01:15:00|3999.3|3997.3|3998.3|3996.3|3999.3|3997.3|3997.3|3995.3|155
1648603200000|2022-03-30 01:20:00|3997.8|3995.8|3999.3|3997.3|4000.3|3998.3|3997.8|3995.8|201
1648603500000|2022-03-30 01:25:00|4000.3|3998.3|4004.3|4002.3|4006.3|4004.3|4000.3|3998.3|167
1648603800000|2022-03-30 01:30:00|4003.8|4001.8|4003.3|4001.3|4005.3|4003.3|4003.3|4001.3|237
1648604100000|2022-03-30 01:35:00|4004.3|4002.3|4002.3|4000.3|4004.3|4002.3|4001.3|3999.3|63
1648604400000|2022-03-30 01:40:00|4003.3|4001.3|4005.3|4003.3|4005.3|4003.3|4002.3|4000.3|107
1648604700000|2022-03-30 01:45:00|4006.3|4004.3|4004.3|4002.3|4008.3|4006.3|4004.3|4002.3|196
1648605000000|2022-03-30 01:50:00|4005.3|4003.3|4002.3|4000.3|4005.3|4003.3|4001.3|3999.3|122
1648605300000|2022-03-30 01:55:00|4001.8|3999.8|4002.3|4000.3|4002.3|4000.3|4000.3|3998.3|51
1648605600000|2022-03-30 02:00:00|4001.3|3999.3|3998.3|3996.3|4001.3|3999.3|3997.3|3995.3|122
1648605900000|2022-03-30 02:05:00|3999.3|3997.3|3998.3|3996.3|3999.3|3997.3|3998.3|3996.3|62
1648606200000|2022-03-30 02:10:00|3999.3|3997.3|3998.3|3996.3|3999.3|3997.3|3997.3|3995.3|58
1648606500000|2022-03-30 02:15:00|3997.8|3995.8|3995.3|3993.3|3998.3|3996.3|3994.3|3992.3|126
1648606800000|2022-03-30 02:20:00|3994.3|3992.3|3995.3|3993.3|3996.3|3994.3|3994.3|3992.3|114
1648607100000|2022-03-30 02:25:00|3996.3|3994.3|3996.3|3994.3|3996.3|3994.3|3995.3|3993.3|76
1648607400000|2022-03-30 02:30:00|3995.3|3993.3|3994.3|3992.3|3995.3|3993.3|3993.3|3991.3|163
1648607700000|2022-03-30 02:35:00|3994.8|3992.8|3994.3|3992.3|3995.3|3993.3|3993.3|3991.3|158
1648608000000|2022-03-30 02:40:00|3993.3|3991.3|3993.3|3991.3|3994.3|3992.3|3992.3|3990.3|123
1648608300000|2022-03-30 02:45:00|3992.3|3990.3|3993.3|3991.3|3993.3|3991.3|3992.3|3990.3|102
1648608600000|2022-03-30 02:50:00|3993.8|3991.8|3993.3|3991.3|3994.3|3992.3|3992.8|3990.8|98
1648608900000|2022-03-30 02:55:00|3992.3|3990.3|3991.3|3989.3|3992.3|3990.3|3991.3|3989.3|189
1648609200000|2022-03-30 03:00:00|3992.3|3990.3|3993.3|3991.3|3993.3|3991.3|3991.3|3989.3|49
1648609500000|2022-03-30 03:05:00|3994.3|3992.3|3993.8|3991.8|3994.3|3992.3|3993.3|3991.3|81
1648609800000|2022-03-30 03:10:00|3994.3|3992.3|3993.3|3991.3|3994.3|3992.3|3992.3|3990.3|70
1648610100000|2022-03-30 03:15:00|3992.3|3990.3|3991.3|3989.3|3993.3|3991.3|3990.8|3988.8|402
1648610400000|2022-03-30 03:20:00|3992.3|3990.3|3992.3|3990.3|3992.3|3990.3|3991.3|3989.3|30
1648610700000|2022-03-30 03:25:00|3992.8|3990.8|3993.3|3991.3|3993.3|3991.3|3992.3|3990.3|166
1648611000000|2022-03-30 03:30:00|3992.3|3990.3|3992.3|3990.3|3994.3|3992.3|3991.8|3989.8|192
1648611300000|2022-03-30 03:35:00|3991.3|3989.3|3991.3|3989.3|3991.3|3989.3|3991.3|3989.3|8
1648611600000|2022-03-30 03:40:00|3992.3|3990.3|3992.3|3990.3|3992.3|3990.3|3991.3|3989.3|78
1648611900000|2022-03-30 03:45:00|3991.3|3989.3|3992.3|3990.3|3993.3|3991.3|3990.3|3988.3|189
1648612200000|2022-03-30 03:50:00|3991.3|3989.3|3992.3|3990.3|3992.3|3990.3|3991.3|3989.3|82
1648612500000|2022-03-30 03:55:00|3991.3|3989.3|3991.3|3989.3|3992.3|3990.3|3990.3|3988.3|127
1648612800000|2022-03-30 04:00:00|3992.3|3990.3|3992.3|3990.3|3993.3|3991.3|3992.3|3990.3|75
1648613100000|2022-03-30 04:05:00|3993.3|3991.3|3992.3|3990.3|3993.3|3991.3|3992.3|3990.3|64
1648613400000|2022-03-30 04:10:00|3993.3|3991.3|3993.3|3991.3|3993.3|3991.3|3992.3|3990.3|34
1648613700000|2022-03-30 04:15:00|3992.3|3990.3|3992.3|3990.3|3992.3|3990.3|3991.3|3989.3|88
1648614000000|2022-03-30 04:20:00|3993.3|3991.3|3992.3|3990.3|3993.3|3991.3|3992.3|3990.3|144
1648614300000|2022-03-30 04:25:00|3992.8|3990.8|3991.3|3989.3|3993.3|3991.3|3991.3|3989.3|124
1648614600000|2022-03-30 04:30:00|3992.3|3990.3|3984.3|3982.3|3992.3|3990.3|3984.3|3982.3|1602
1648614900000|2022-03-30 04:35:00|3984.8|3982.8|3982.8|3980.8|3985.3|3983.3|3982.3|3980.3|158
1648615200000|2022-03-30 04:40:00|3982.3|3980.3|3979.3|3977.3|3982.3|3980.3|3978.3|3976.3|512
1648615500000|2022-03-30 04:45:00|3980.3|3978.3|3982.3|3980.3|3983.3|3981.3|3980.3|3978.3|89
1648615800000|2022-03-30 04:50:00|3983.3|3981.3|3980.3|3978.3|3983.3|3981.3|3980.3|3978.3|113
1648616100000|2022-03-30 04:55:00|3981.3|3979.3|3981.3|3979.3|3981.8|3979.8|3980.3|3978.3|100
1648616400000|2022-03-30 05:00:00|3982.3|3980.3|3982.3|3980.3|3984.3|3982.3|3981.3|3979.3|115
1648616700000|2022-03-30 05:05:00|3983.3|3981.3|3982.3|3980.3|3984.3|3982.3|3982.3|3980.3|377
1648617000000|2022-03-30 05:10:00|3983.3|3981.3|3982.3|3980.3|3983.8|3981.8|3982.3|3980.3|57
1648617300000|2022-03-30 05:15:00|3981.8|3979.8|3982.3|3980.3|3982.3|3980.3|3981.3|3979.3|80
1648617600000|2022-03-30 05:20:00|3981.8|3979.8|3983.3|3981.3|3984.3|3982.3|3981.3|3979.3|281
1648617900000|2022-03-30 05:25:00|3983.8|3981.8|3985.3|3983.3|3985.3|3983.3|3983.8|3981.8|106
1648618200000|2022-03-30 05:30:00|3984.8|3982.8|3985.3|3983.3|3985.3|3983.3|3984.3|3982.3|527
1648618500000|2022-03-30 05:35:00|3984.8|3982.8|3990.3|3988.3|3990.3|3988.3|3984.8|3982.8|390
1648618800000|2022-03-30 05:40:00|3991.3|3989.3|3992.3|3990.3|3992.3|3990.3|3991.3|3989.3|284
1648619100000|2022-03-30 05:45:00|3992.8|3990.8|3996.3|3994.3|3996.3|3994.3|3992.8|3990.8|658
1648619400000|2022-03-30 05:50:00|3997.3|3995.3|3995.3|3993.3|3997.3|3995.3|3994.3|3992.3|258
1648619700000|2022-03-30 05:55:00|3996.3|3994.3|3997.3|3995.3|3997.3|3995.3|3992.3|3990.3|567
1648620000000|2022-03-30 06:00:00|3997.05|3995.55|3995.05|3993.55|3999.05|3997.55|3994.05|3992.55|1372
1648620300000|2022-03-30 06:05:00|3996.05|3994.55|3994.05|3992.55|3996.05|3994.55|3992.05|3990.55|704
1648620600000|2022-03-30 06:10:00|3993.05|3991.55|3992.05|3990.55|3995.05|3993.55|3991.05|3989.55|478
1648620900000|2022-03-30 06:15:00|3991.05|3989.55|3993.05|3991.55|3993.05|3991.55|3990.55|3989.05|523
1648621200000|2022-03-30 06:20:00|3992.05|3990.55|3988.05|3986.55|3993.05|3991.55|3986.05|3984.55|940
1648621500000|2022-03-30 06:25:00|3987.05|3985.55|3990.05|3988.55|3991.05|3989.55|3987.05|3985.55|690
1648621800000|2022-03-30 06:30:00|3991.05|3989.55|3988.05|3986.55|3991.05|3989.55|3987.05|3985.55|922
1648622100000|2022-03-30 06:35:00|3989.05|3987.55|3987.05|3985.55|3989.05|3987.55|3985.05|3983.55|709
1648622400000|2022-03-30 06:40:00|3986.05|3984.55|3984.05|3982.55|3987.05|3985.55|3984.05|3982.55|548
1648622700000|2022-03-30 06:45:00|3985.05|3983.55|3983.05|3981.55|3986.05|3984.55|3982.05|3980.55|1097
1648623000000|2022-03-30 06:50:00|3982.05|3980.55|3986.05|3984.55|3986.05|3984.55|3981.05|3979.55|624
1648623300000|2022-03-30 06:55:00|3985.05|3983.55|3989.05|3987.55|3989.05|3987.55|3985.05|3983.55|1565
1648623600000|2022-03-30 07:00:00|3990.05|3988.55|3981.05|3979.55|3990.05|3988.55|3977.05|3975.55|12465
1648623900000|2022-03-30 07:05:00|3980.05|3978.55|3983.05|3981.55|3984.05|3982.55|3974.05|3972.55|8295
1648624200000|2022-03-30 07:10:00|3982.05|3980.55|3984.05|3982.55|3988.05|3986.55|3982.05|3980.55|6576
1648624500000|2022-03-30 07:15:00|3983.05|3981.55|3967.05|3965.55|3983.05|3981.55|3967.05|3965.55|7895
1648624800000|2022-03-30 07:20:00|3966.55|3965.05|3970.05|3968.55|3973.05|3971.55|3960.05|3958.55|9562
1648625100000|2022-03-30 07:25:00|3972.05|3970.55|3969.05|3967.55|3973.05|3971.55|3966.05|3964.55|6292
1648625400000|2022-03-30 07:30:00|3969.55|3968.05|3972.05|3970.55|3974.05|3972.55|3969.05|3967.55|9721
1648625700000|2022-03-30 07:35:00|3973.05|3971.55|3970.05|3968.55|3973.05|3971.55|3970.05|3968.55|5427
1648626000000|2022-03-30 07:40:00|3970.38|3968.88|3978.38|3976.88|3979.38|3977.88|3969.88|3968.38|4596
1648626300000|2022-03-30 07:45:00|3977.88|3976.38|3973.38|3971.88|3982.38|3980.88|3972.38|3970.88|6227
1648626600000|2022-03-30 07:50:00|3972.38|3970.88|3971.38|3969.88|3977.38|3975.88|3969.38|3967.88|2962
1648626900000|2022-03-30 07:55:00|3972.38|3970.88|3973.38|3971.88|3973.38|3971.88|3970.38|3968.88|5794
1648627200000|2022-03-30 08:00:00|3972.38|3970.88|3964.38|3962.88|3973.38|3971.88|3961.38|3959.88|6059
1648627500000|2022-03-30 08:05:00|3963.38|3961.88|3963.38|3961.88|3965.38|3963.88|3960.38|3958.88|3840
1648627800000|2022-03-30 08:10:00|3962.38|3960.88|3954.38|3952.88|3962.38|3960.88|3952.38|3950.88|7815
1648628100000|2022-03-30 08:15:00|3953.38|3951.88|3960.38|3958.88|3962.38|3960.88|3953.38|3951.88|4851
1648628400000|2022-03-30 08:20:00|3961.38|3959.88|3958.38|3956.88|3963.38|3961.88|3958.38|3956.88|4510
1648628700000|2022-03-30 08:25:00|3959.38|3957.88|3959.88|3958.38|3960.38|3958.88|3956.38|3954.88|3165
1648629000000|2022-03-30 08:30:00|3960.38|3958.88|3962.38|3960.88|3963.38|3961.88|3957.38|3955.88|3943
1648629300000|2022-03-30 08:35:00|3961.38|3959.88|3957.38|3955.88|3961.38|3959.88|3957.38|3955.88|4321
1648629600000|2022-03-30 08:40:00|3956.38|3954.88|3955.38|3953.88|3956.38|3954.88|3950.38|3948.88|4964
1648629900000|2022-03-30 08:45:00|3954.38|3952.88|3953.38|3951.88|3956.38|3954.88|3953.38|3951.88|3724
1648630200000|2022-03-30 08:50:00|3954.38|3952.88|3954.38|3952.88|3956.38|3954.88|3953.38|3951.88|4026
1648630500000|2022-03-30 08:55:00|3955.38|3953.88|3961.38|3959.88|3961.88|3960.38|3955.38|3953.88|3281
1648630800000|2022-03-30 09:00:00|3962.38|3960.88|3964.38|3962.88|3966.38|3964.88|3962.38|3960.88|4552
1648631100000|2022-03-30 09:05:00|3965.38|3963.88|3962.38|3960.88|3965.38|3963.88|3961.38|3959.88|2681
1648631400000|2022-03-30 09:10:00|3963.38|3961.88|3961.38|3959.88|3963.38|3961.88|3959.38|3957.88|4151
1648631700000|2022-03-30 09:15:00|3962.38|3960.88|3964.38|3962.88|3965.38|3963.88|3960.38|3958.88|2029
1648632000000|2022-03-30 09:20:00|3963.38|3961.88|3970.38|3968.88|3970.38|3968.88|3963.38|3961.88|3242
1648632300000|2022-03-30 09:25:00|3969.88|3968.38|3967.38|3965.88|3970.38|3968.88|3966.38|3964.88|5107
1648632600000|2022-03-30 09:30:00|3966.38|3964.88|3967.38|3965.88|3968.38|3966.88|3965.38|3963.88|2350
1648632900000|2022-03-30 09:35:00|3966.38|3964.88|3963.88|3962.38|3966.38|3964.88|3962.38|3960.88|3480
1648633200000|2022-03-30 09:40:00|3964.38|3962.88|3968.38|3966.88|3968.38|3966.88|3963.88|3962.38|2941
1648633500000|2022-03-30 09:45:00|3967.38|3965.88|3969.38|3967.88|3970.38|3968.88|3966.38|3964.88|1616
1648633800000|2022-03-30 09:50:00|3970.38|3968.88|3970.38|3968.88|3972.38|3970.88|3968.38|3966.88|4552
1648634100000|2022-03-30 09:55:00|3969.38|3967.88|3971.38|3969.88|3972.38|3970.88|3969.38|3967.88|1815
1648634400000|2022-03-30 10:00:00|3965.38|3963.88|3968.38|3966.88|3968.38|3966.88|3950.38|3948.88|19838
1648634700000|2022-03-30 10:05:00|3969.38|3967.88|3958.38|3956.88|3969.88|3968.38|3957.88|3956.38|6070
1648635000000|2022-03-30 10:10:00|3957.38|3955.88|3963.38|3961.88|3964.38|3962.88|3955.88|3954.38|4849
1648635300000|2022-03-30 10:15:00|3963.88|3962.38|3963.38|3961.88|3965.38|3963.88|3960.38|3958.88|3104
1648635600000|2022-03-30 10:20:00|3964.38|3962.88|3966.38|3964.88|3966.38|3964.88|3962.38|3960.88|1671
1648635900000|2022-03-30 10:25:00|3965.38|3963.88|3964.38|3962.88|3967.38|3965.88|3962.38|3960.88|2099
1648636200000|2022-03-30 10:30:00|3963.38|3961.88|3963.38|3961.88|3966.38|3964.88|3963.38|3961.88|2576
1648636500000|2022-03-30 10:35:00|3964.38|3962.88|3962.38|3960.88|3964.38|3962.88|3961.38|3959.88|3008
1648636800000|2022-03-30 10:40:00|3961.38|3959.88|3963.38|3961.88|3964.38|3962.88|3961.38|3959.88|2306
1648637100000|2022-03-30 10:45:00|3963.88|3962.38|3970.38|3968.88|3970.38|3968.88|3963.38|3961.88|1922
1648637400000|2022-03-30 10:50:00|3969.38|3967.88|3970.38|3968.88|3970.38|3968.88|3968.38|3966.88|1931
1648637700000|2022-03-30 10:55:00|3969.88|3968.38|3966.38|3964.88|3969.88|3968.38|3965.38|3963.88|1748
1648638000000|2022-03-30 11:00:00|3966.88|3965.38|3967.38|3965.88|3969.38|3967.88|3965.38|3963.88|2118
1648638300000|2022-03-30 11:05:00|3966.38|3964.88|3961.38|3959.88|3967.38|3965.88|3961.38|3959.88|3485
1648638600000|2022-03-30 11:10:00|3962.38|3960.88|3961.38|3959.88|3963.38|3961.88|3961.38|3959.88|1231
1648638900000|2022-03-30 11:15:00|3962.38|3960.88|3958.38|3956.88|3962.38|3960.88|3958.38|3956.88|7127
1648639200000|2022-03-30 11:20:00|3959.38|3957.88|3961.38|3959.88|3962.38|3960.88|3959.38|3957.88|2977
1648639500000|2022-03-30 11:25:00|3960.38|3958.88|3962.38|3960.88|3967.38|3965.88|3960.38|3958.88|3263
1648639800000|2022-03-30 11:30:00|3963.38|3961.88|3964.38|3962.88|3965.38|3963.88|3959.38|3957.88|1869
1648640100000|2022-03-30 11:35:00|3965.38|3963.88|3964.38|3962.88|3966.38|3964.88|3961.38|3959.88|3724
1648640400000|2022-03-30 11:40:00|3964.05|3962.55|3962.05|3960.55|3966.05|3964.55|3961.55|3960.05|1280
1648640700000|2022-03-30 11:45:00|3961.05|3959.55|3961.05|3959.55|3961.05|3959.55|3959.05|3957.55|855
1648641000000|2022-03-30 11:50:00|3962.05|3960.55|3963.05|3961.55|3963.05|3961.55|3961.05|3959.55|2301
1648641300000|2022-03-30 11:55:00|3962.05|3960.55|3960.05|3958.55|3962.05|3960.55|3960.05|3958.55|702
1648641600000|2022-03-30 12:00:00|3961.05|3959.55|3961.05|3959.55|3961.05|3959.55|3959.05|3957.55|4730
1648641900000|2022-03-30 12:05:00|3960.05|3958.55|3961.05|3959.55|3961.05|3959.55|3960.05|3958.55|1936
1648642200000|2022-03-30 12:10:00|3962.05|3960.55|3952.55|3951.05|3962.05|3960.55|3950.05|3948.55|6265
1648642500000|2022-03-30 12:15:00|3953.05|3951.55|3954.05|3952.55|3954.05|3952.55|3950.05|3948.55|7206
1648642800000|2022-03-30 12:20:00|3953.05|3951.55|3949.05|3947.55|3955.05|3953.55|3949.05|3947.55|7999
1648643100000|2022-03-30 12:25:00|3949.55|3948.05|3950.05|3948.55|3952.05|3950.55|3949.05|3947.55|6895
1648643400000|2022-03-30 12:30:00|3950.55|3949.05|3954.05|3952.55|3955.05|3953.55|3950.05|3948.55|3288
1648643700000|2022-03-30 12:35:00|3955.05|3953.55|3961.05|3959.55|3966.05|3964.55|3955.05|3953.55|7735
1648644000000|2022-03-30 12:40:00|3960.55|3959.05|3961.05|3959.55|3963.05|3961.55|3960.55|3959.05|2391
1648644300000|2022-03-30 12:45:00|3960.05|3958.55|3958.05|3956.55|3960.05|3958.55|3956.05|3954.55|2080
1648644600000|2022-03-30 12:50:00|3957.05|3955.55|3958.05|3956.55|3961.05|3959.55|3956.05|3954.55|2818
1648644900000|2022-03-30 12:55:00|3958.55|3957.05|3961.05|3959.55|3961.05|3959.55|3958.05|3956.55|2072
1648645200000|2022-03-30 13:00:00|3960.05|3958.55|3956.05|3954.55|3960.05|3958.55|3955.05|3953.55|2388
1648645500000|2022-03-30 13:05:00|3957.05|3955.55|3954.05|3952.55|3957.05|3955.55|3953.05|3951.55|5186
1648645800000|2022-03-30 13:10:00|3955.05|3953.55|3956.05|3954.55|3956.05|3954.55|3952.05|3950.55|4452
1648646100000|2022-03-30 13:15:00|3955.05|3953.55|3960.05|3958.55|3960.05|3958.55|3954.05|3952.55|2903
1648646400000|2022-03-30 13:20:00|3959.05|3957.55|3963.05|3961.55|3970.05|3968.55|3959.05|3957.55|10281
1648646700000|2022-03-30 13:25:00|3964.05|3962.55|3967.05|3965.55|3970.05|3968.55|3964.05|3962.55|5933
1648647000000|2022-03-30 13:30:00|3968.05|3966.55|3962.05|3960.55|3968.05|3966.55|3961.05|3959.55|4261
1648647300000|2022-03-30 13:35:00|3961.05|3959.55|3957.05|3955.55|3964.05|3962.55|3957.05|3955.55|6136
1648647600000|2022-03-30 13:40:00|3958.05|3956.55|3959.05|3957.55|3961.05|3959.55|3958.05|3956.55|3317
1648647900000|2022-03-30 13:45:00|3960.05|3958.55|3962.05|3960.55|3962.05|3960.55|3956.05|3954.55|6882
1648648200000|2022-03-30 13:50:00|3961.55|3960.05|3954.05|3952.55|3964.05|3962.55|3954.05|3952.55|9816
1648648500000|2022-03-30 13:55:00|3953.05|3951.55|3959.05|3957.55|3959.05|3957.55|3952.55|3951.05|5383
1648648800000|2022-03-30 14:00:00|3958.55|3957.05|3958.05|3956.55|3959.05|3957.55|3955.05|3953.55|5750
1648649100000|2022-03-30 14:05:00|3957.55|3956.05|3954.55|3953.05|3960.05|3958.55|3954.05|3952.55|5104
1648649400000|2022-03-30 14:10:00|3954.69|3953.19|3959.19|3957.69|3960.19|3958.69|3954.19|3952.69|2628
1648649700000|2022-03-30 14:15:00|3960.19|3958.69|3953.19|3951.69|3960.19|3958.69|3951.19|3949.69|5442
1648650000000|2022-03-30 14:20:00|3954.69|3953.19|3956.19|3954.69|3957.19|3955.69|3953.69|3952.19|5355
1648650300000|2022-03-30 14:25:00|3957.19|3955.69|3953.19|3951.69|3957.19|3955.69|3953.19|3951.69|3090
1648650600000|2022-03-30 14:30:00|3952.19|3950.69|3951.19|3949.69|3953.19|3951.69|3948.19|3946.69|5350
1648650900000|2022-03-30 14:35:00|3950.69|3949.19|3951.19|3949.69|3954.19|3952.69|3950.19|3948.69|6487
1648651200000|2022-03-30 14:40:00|3950.19|3948.69|3954.19|3952.69|3955.19|3953.69|3948.19|3946.69|5044
1648651500000|2022-03-30 14:45:00|3953.19|3951.69|3958.19|3956.69|3958.19|3956.69|3952.19|3950.69|3524
1648651800000|2022-03-30 14:50:00|3959.19|3957.69|3956.19|3954.69|3959.19|3957.69|3955.19|3953.69|3272
1648652100000|2022-03-30 14:55:00|3956.69|3955.19|3953.19|3951.69|3956.69|3955.19|3952.19|3950.69|4916
1648652400000|2022-03-30 15:00:00|3952.19|3950.69|3953.19|3951.69|3956.19|3954.69|3952.19|3950.69|3440
1648652700000|2022-03-30 15:05:00|3952.19|3950.69|3949.19|3947.69|3954.19|3952.69|3949.19|3947.69|6286
1648653000000|2022-03-30 15:10:00|3948.19|3946.69|3950.19|3948.69|3950.19|3948.69|3944.19|3942.69|7725
1648653300000|2022-03-30 15:15:00|3951.19|3949.69|3952.19|3950.69|3956.19|3954.69|3950.19|3948.69|7258
1648653600000|2022-03-30 15:20:00|3951.19|3949.69|3949.19|3947.69|3952.19|3950.69|3948.19|3946.69|11478
1648653900000|2022-03-30 15:25:00|3948.19|3946.69|3947.19|3945.69|3949.19|3947.69|3942.19|3940.69|27329
1648654200000|2022-03-30 15:30:00|3948.19|3946.69|3960.19|3958.69|3962.19|3960.69|3947.19|3945.69|59820
1648654500000|2022-03-30 15:35:00|3960.69|3959.19|3967.19|3965.69|3968.19|3966.69|3960.19|3958.69|39386
1648654800000|2022-03-30 15:40:00|3966.19|3964.69|3962.19|3960.69|3966.19|3964.69|3960.19|3958.69|7798
1648655100000|2022-03-30 15:45:00|3961.19|3959.69|3962.19|3960.69|3962.19|3960.69|3959.19|3957.69|4598
1648655400000|2022-03-30 15:50:00|3961.19|3959.69|3960.19|3958.69|3963.19|3961.69|3960.19|3958.69|10041
1648655700000|2022-03-30 15:55:00|3959.19|3957.69|3964.19|3962.69|3964.19|3962.69|3959.19|3957.69|2712
1648656000000|2022-03-30 16:00:00|3964.69|3963.19|3967.19|3965.69|3968.19|3966.69|3964.19|3962.69|3448
1648656300000|2022-03-30 16:05:00|3966.19|3964.69|3964.19|3962.69|3967.19|3965.69|3964.19|3962.69|3014
1648656600000|2022-03-30 16:10:00|3963.19|3961.69|3961.19|3959.69|3965.19|3963.69|3961.19|3959.69|2630
1648656900000|2022-03-30 16:15:00|3962.19|3960.69|3963.19|3961.69|3964.19|3962.69|3961.19|3959.69|1449
1648657200000|2022-03-30 16:20:00|3964.19|3962.69|3957.19|3955.69|3964.19|3962.69|3957.19|3955.69|5350
1648657500000|2022-03-30 16:25:00|3958.19|3956.69|3959.19|3957.69|3960.19|3958.69|3957.19|3955.69|1672
1648657800000|2022-03-30 16:30:00|3958.69|3957.19|3960.19|3958.69|3960.19|3958.69|3957.19|3955.69|1908
1648658100000|2022-03-30 16:35:00|3959.19|3957.69|3963.19|3961.69|3963.19|3961.69|3959.19|3957.69|951
1648658400000|2022-03-30 16:40:00|3962.19|3960.69|3963.19|3961.69|3963.19|3961.69|3961.19|3959.69|1069
1648658700000|2022-03-30 16:45:00|3962.19|3960.69|3962.19|3960.69|3965.19|3963.69|3961.19|3959.69|1916
1648659000000|2022-03-30 16:50:00|3961.19|3959.69|3962.19|3960.69|3962.19|3960.69|3960.19|3958.69|655
1648659300000|2022-03-30 16:55:00|3961.69|3960.19|3962.19|3960.69|3963.19|3961.69|3960.19|3958.69|1227
1648659600000|2022-03-30 17:00:00|3961.19|3959.69|3960.19|3958.69|3962.19|3960.69|3959.19|3957.69|863
1648659900000|2022-03-30 17:05:00|3959.19|3957.69|3958.19|3956.69|3959.19|3957.69|3957.19|3955.69|495
1648660200000|2022-03-30 17:10:00|3959.19|3957.69|3960.19|3958.69|3960.19|3958.69|3958.19|3956.69|1066
1648660500000|2022-03-30 17:15:00|3959.19|3957.69|3958.19|3956.69|3959.19|3957.69|3958.19|3956.69|1017
1648660800000|2022-03-30 17:20:00|3957.19|3955.69|3958.19|3956.69|3959.19|3957.69|3956.19|3954.69|1302
1648661100000|2022-03-30 17:25:00|3957.19|3955.69|3957.19|3955.69|3957.19|3955.69|3956.19|3954.69|856
1648661400000|2022-03-30 17:30:00|3957.69|3956.19|3958.19|3956.69|3959.19|3957.69|3957.19|3955.69|633
1648661700000|2022-03-30 17:35:00|3957.19|3955.69|3957.19|3955.69|3959.19|3957.69|3956.19|3954.69|952
1648662000000|2022-03-30 17:40:00|3956.19|3954.69|3957.19|3955.69|3957.19|3955.69|3956.19|3954.69|436
1648662300000|2022-03-30 17:45:00|3956.19|3954.69|3956.69|3955.19|3957.19|3955.69|3955.19|3953.69|547
1648662600000|2022-03-30 17:50:00|3957.19|3955.69|3957.19|3955.69|3957.19|3955.69|3956.19|3954.69|301
1648662900000|2022-03-30 17:55:00|3956.69|3955.19|3955.19|3953.69|3956.69|3955.19|3954.19|3952.69|378
1648663200000|2022-03-30 18:00:00|3956.19|3954.69|3959.19|3957.69|3959.19|3957.69|3955.19|3953.69|735
1648663500000|2022-03-30 18:05:00|3958.19|3956.69|3959.19|3957.69|3960.19|3958.69|3956.19|3954.69|404
1648663800000|2022-03-30 18:10:00|3960.19|3958.69|3959.19|3957.69|3960.19|3958.69|3959.19|3957.69|232
1648664100000|2022-03-30 18:15:00|3958.19|3956.69|3956.19|3954.69|3959.19|3957.69|3955.69|3954.19|478
1648664400000|2022-03-30 18:20:00|3956.69|3955.19|3955.19|3953.69|3957.19|3955.69|3955.19|3953.69|544
1648664700000|2022-03-30 18:25:00|3955.69|3954.19|3956.19|3954.69|3956.19|3954.69|3954.19|3952.69|902
1648665000000|2022-03-30 18:30:00|3955.69|3954.19|3957.19|3955.69|3957.69|3956.19|3955.19|3953.69|359
1648665300000|2022-03-30 18:35:00|3958.19|3956.69|3959.19|3957.69|3960.19|3958.69|3958.19|3956.69|782
1648665600000|2022-03-30 18:40:00|3958.69|3957.19|3956.19|3954.69|3959.19|3957.69|3955.19|3953.69|712
1648665900000|2022-03-30 18:45:00|3955.69|3954.19|3955.19|3953.69|3956.19|3954.69|3953.19|3951.69|775
1648666200000|2022-03-30 18:50:00|3954.19|3952.69|3953.19|3951.69|3956.19|3954.69|3953.19|3951.69|216
1648666500000|2022-03-30 18:55:00|3953.69|3952.19|3952.19|3950.69|3956.19|3954.69|3952.19|3950.69|874
1648666800000|2022-03-30 19:00:00|3952.69|3951.19|3952.19|3950.69|3953.19|3951.69|3951.19|3949.69|798
1648667100000|2022-03-30 19:05:00|3951.69|3950.19|3950.19|3948.69|3952.19|3950.69|3949.19|3947.69|721
1648667400000|2022-03-30 19:10:00|3949.69|3948.19|3949.19|3947.69|3949.69|3948.19|3946.19|3944.69|1695
1648667700000|2022-03-30 19:15:00|3949.69|3948.19|3945.69|3944.19|3950.19|3948.69|3945.19|3943.69|741
1648668000000|2022-03-30 19:20:00|3945.19|3943.69|3938.19|3936.69|3946.19|3944.69|3938.19|3936.69|4111
1648668300000|2022-03-30 19:25:00|3938.69|3937.19|3940.19|3938.69|3941.19|3939.69|3937.19|3935.69|3421
1648668600000|2022-03-30 19:30:00|3940.69|3939.19|3944.19|3942.69|3946.19|3944.69|3940.19|3938.69|2301
1648668900000|2022-03-30 19:35:00|3944.69|3943.19|3942.19|3940.69|3947.19|3945.69|3942.19|3940.69|649
1648669200000|2022-03-30 19:40:00|3942.69|3941.19|3943.19|3941.69|3945.19|3943.69|3940.19|3938.69|1186
1648669500000|2022-03-30 19:45:00|3944.19|3942.69|3948.19|3946.69|3949.19|3947.69|3943.19|3941.69|1095
1648669800000|2022-03-30 19:50:00|3947.19|3945.69|3938.19|3936.69|3947.19|3945.69|3937.19|3935.69|5394
1648670100000|2022-03-30 19:55:00|3939.19|3937.69|3954.19|3952.69|3954.19|3952.69|3939.19|3937.69|5708
1648670400000|2022-03-30 20:00:00|3954.34|3951.34|3958.14|3955.14|3958.14|3955.14|3952.44|3949.44|9336
1648670700000|2022-03-30 20:05:00|3957.84|3954.84|3957.44|3954.44|3958.74|3955.74|3956.24|3953.24|0
1648671000000|2022-03-30 20:10:00|3957.14|3954.14|3958.44|3955.44|3959.04|3956.04|3956.84|3953.84|0
1648671300000|2022-03-30 20:15:00|3958.24|3955.24|3956.84|3953.84|3958.44|3955.44|3956.54|3953.54|0
1648671600000|2022-03-30 20:20:00|3957.64|3954.64|3958.14|3955.14|3958.74|3955.74|3957.44|3954.44|0
1648671900000|2022-03-30 20:25:00|3957.84|3954.84|3958.74|3955.74|3959.04|3956.04|3957.84|3954.84|0
1648672200000|2022-03-30 20:30:00|3959.04|3956.04|3959.04|3956.04|3959.74|3956.74|3959.04|3956.04|0
1648672500000|2022-03-30 20:35:00|3959.24|3956.24|3959.04|3956.04|3959.34|3956.34|3958.74|3955.74|0
1648672800000|2022-03-30 20:40:00|3959.24|3956.24|3961.24|3958.24|3961.24|3958.24|3959.04|3956.04|0
1648673100000|2022-03-30 20:45:00|3961.44|3958.44|3961.94|3958.94|3962.24|3959.24|3960.34|3957.34|0
1648673400000|2022-03-30 20:50:00|3962.04|3959.04|3960.94|3957.94|3962.04|3959.04|3960.64|3957.64|0
1648673700000|2022-03-30 20:55:00|3960.64|3957.64|3959.44|3956.44|3960.64|3957.64|3959.24|3956.24|0
1648674000000|2022-03-30 21:00:00|3959.64|3956.64|3959.14|3956.14|3960.04|3957.04|3958.94|3955.94|0
1648674300000|2022-03-30 21:05:00|3959.34|3956.34|3959.24|3956.24|3959.34|3956.34|3959.14|3956.14|0
1648674600000|2022-03-30 21:10:00|3959.14|3956.14|3958.94|3955.94|3959.24|3956.24|3958.94|3955.94|0
1648674900000|2022-03-30 21:15:00|3958.84|3955.84|3959.14|3956.14|3959.14|3956.14|3958.84|3955.84|0
1648675200000|2022-03-30 21:20:00|3958.94|3955.94|3959.24|3956.24|3959.74|3956.74|3958.94|3955.94|0
1648675500000|2022-03-30 21:25:00|3959.04|3956.04|3958.74|3955.74|3959.04|3956.04|3958.64|3955.64|0
1648675800000|2022-03-30 21:30:00|3958.84|3955.84|3958.64|3955.64|3958.84|3955.84|3958.54|3955.54|0
1648676100000|2022-03-30 21:35:00|3958.54|3955.54|3958.54|3955.54|3958.84|3955.84|3958.54|3955.54|0
1648676400000|2022-03-30 21:40:00|3958.74|3955.74|3958.84|3955.84|3958.94|3955.94|3958.64|3955.64|0
1648676700000|2022-03-30 21:45:00|3958.94|3955.94|3959.04|3956.04|3959.04|3956.04|3958.84|3955.84|0
1648677000000|2022-03-30 21:50:00|3959.24|3956.24|3958.64|3955.64|3959.34|3956.34|3958.44|3955.44|0
1648677300000|2022-03-30 21:55:00|3958.44|3955.44|3958.94|3955.94|3959.24|3956.24|3958.44|3955.44|0
1648677600000|2022-03-30 22:00:00|3956.04|3953.04|3957.64|3954.64|3959.34|3956.34|3956.04|3953.04|0
1648677900000|2022-03-30 22:05:00|3957.84|3954.84|3958.44|3955.44|3959.34|3956.34|3957.14|3954.14|0
1648678200000|2022-03-30 22:10:00|3958.74|3955.74|3958.74|3955.74|3958.74|3955.74|3957.44|3954.44|0
1648678500000|2022-03-30 22:15:00|3958.94|3955.94|3958.14|3955.14|3958.94|3955.94|3957.44|3954.44|0
1648678800000|2022-03-30 22:20:00|3957.84|3954.84|3959.74|3956.74|3959.74|3956.74|3957.84|3954.84|0
1648679100000|2022-03-30 22:25:00|3959.54|3956.54|3959.74|3956.74|3959.74|3956.74|3959.04|3956.04|0
1648679400000|2022-03-30 22:30:00|3959.54|3956.54|3958.44|3955.44|3959.54|3956.54|3958.14|3955.14|0
1648679700000|2022-03-30 22:35:00|3958.74|3955.74|3957.14|3954.14|3958.74|3955.74|3957.14|3954.14|0
1648680000000|2022-03-30 22:40:00|3957.04|3954.04|3958.74|3955.74|3959.74|3956.74|3957.04|3954.04|0
1648680300000|2022-03-30 22:45:00|3959.04|3956.04|3958.44|3955.44|3959.04|3956.04|3957.84|3954.84|0
1648680600000|2022-03-30 22:50:00|3958.24|3955.24|3958.14|3955.14|3958.44|3955.44|3957.44|3954.44|0
1648680900000|2022-03-30 22:55:00|3957.94|3954.94|3958.14|3955.14|3958.44|3955.44|3957.84|3954.84|0
1648681200000|2022-03-30 23:00:00|3958.44|3955.44|3958.14|3955.14|3959.04|3956.04|3958.14|3955.14|0
1648681500000|2022-03-30 23:05:00|3957.84|3954.84|3958.74|3955.74|3959.34|3956.34|3957.84|3954.84|0
1648681800000|2022-03-30 23:10:00|3958.54|3955.54|3958.14|3955.14|3959.04|3956.04|3957.84|3954.84|0
1648682100000|2022-03-30 23:15:00|3958.24|3955.24|3957.84|3954.84|3959.34|3956.34|3957.84|3954.84|0
1648682400000|2022-03-30 23:20:00|3957.94|3954.94|3957.84|3954.84|3958.44|3955.44|3957.84|3954.84|0
1648682700000|2022-03-30 23:25:00|3958.14|3955.14|3957.14|3954.14|3958.14|3955.14|3957.14|3954.14|0
1648683000000|2022-03-30 23:30:00|3957.34|3954.34|3955.94|3952.94|3957.34|3954.34|3955.94|3952.94|0
1648683300000|2022-03-30 23:35:00|3955.74|3952.74|3955.64|3952.64|3955.94|3952.94|3955.24|3952.24|0
1648683600000|2022-03-30 23:40:00|3955.74|3952.74|3955.94|3952.94|3956.24|3953.24|3955.24|3952.24|0
1648683900000|2022-03-30 23:45:00|3955.64|3952.64|3955.24|3952.24|3955.64|3952.64|3954.64|3951.64|0
1648684200000|2022-03-30 23:50:00|3955.64|3952.64|3955.94|3952.94|3956.24|3953.24|3954.94|3951.94|0
1648684500000|2022-03-30 23:55:00|3955.74|3952.74|3955.64|3952.64|3955.94|3952.94|3955.24|3952.24|0
1648684800000|2022-03-31 00:00:00|3955.94|3952.94|3955.24|3952.24|3956.24|3953.24|3954.94|3951.94|0
1648685100000|2022-03-31 00:05:00|3954.94|3951.94|3955.94|3952.94|3955.94|3952.94|3954.94|3951.94|0
1648685400000|2022-03-31 00:10:00|3955.64|3952.64|3959.54|3956.54|3963.84|3960.84|3954.94|3951.94|0
1648685700000|2022-03-31 00:15:00|3959.84|3956.84|3956.44|3954.44|3960.44|3957.44|3954.44|3952.44|259
1648686000000|2022-03-31 00:20:00|3957.44|3955.44|3955.44|3953.44|3959.44|3957.44|3955.44|3953.44|217
1648686300000|2022-03-31 00:25:00|3956.44|3954.44|3956.44|3954.44|3957.44|3955.44|3954.44|3952.44|216
1648686600000|2022-03-31 00:30:00|3957.44|3955.44|3959.94|3957.94|3960.44|3958.44|3956.44|3954.44|404
1648686900000|2022-03-31 00:35:00|3960.44|3958.44|3961.44|3959.44|3961.44|3959.44|3958.44|3956.44|141
1648687200000|2022-03-31 00:40:00|3962.44|3960.44|3967.44|3965.44|3968.44|3966.44|3961.94|3959.94|426
1648687500000|2022-03-31 00:45:00|3968.44|3966.44|3968.44|3966.44|3968.44|3966.44|3966.44|3964.44|176
1648687800000|2022-03-31 00:50:00|3967.44|3965.44|3970.44|3968.44|3970.44|3968.44|3967.44|3965.44|171
1648688100000|2022-03-31 00:55:00|3971.44|3969.44|3970.44|3968.44|3971.44|3969.44|3969.44|3967.44|94
1648688400000|2022-03-31 01:00:00|3971.44|3969.44|3969.44|3967.44|3971.44|3969.44|3969.44|3967.44|241
1648688700000|2022-03-31 01:05:00|3968.44|3966.44|3968.44|3966.44|3969.44|3967.44|3968.44|3966.44|81
1648689000000|2022-03-31 01:10:00|3969.44|3967.44|3968.44|3966.44|3969.44|3967.44|3966.94|3964.94|317
1648689300000|2022-03-31 01:15:00|3967.44|3965.44|3969.44|3967.44|3969.44|3967.44|3967.44|3965.44|54
1648689600000|2022-03-31 01:20:00|3968.44|3966.44|3969.44|3967.44|3969.94|3967.94|3968.44|3966.44|94
1648689900000|2022-03-31 01:25:00|3969.94|3967.94|3969.44|3967.44|3969.94|3967.94|3967.44|3965.44|198
1648690200000|2022-03-31 01:30:00|3968.44|3966.44|3970.44|3968.44|3970.94|3968.94|3967.44|3965.44|75
1648690500000|2022-03-31 01:35:00|3969.44|3967.44|3967.44|3965.44|3970.44|3968.44|3967.44|3965.44|90
1648690800000|2022-03-31 01:40:00|3966.44|3964.44|3967.44|3965.44|3968.44|3966.44|3966.44|3964.44|68
1648691100000|2022-03-31 01:45:00|3966.94|3964.94|3967.44|3965.44|3968.44|3966.44|3966.44|3964.44|77
1648691400000|2022-03-31 01:50:00|3968.44|3966.44|3967.44|3965.44|3969.44|3967.44|3966.44|3964.44|88
1648691700000|2022-03-31 01:55:00|3966.44|3964.44|3967.44|3965.44|3967.44|3965.44|3965.44|3963.44|199
1648692000000|2022-03-31 02:00:00|3966.94|3964.94|3966.94|3964.94|3968.44|3966.44|3966.94|3964.94|315
1648692300000|2022-03-31 02:05:00|3966.44|3964.44|3966.44|3964.44|3968.44|3966.44|3966.44|3964.44|129
1648692600000|2022-03-31 02:10:00|3966.94|3964.94|3967.44|3965.44|3968.44|3966.44|3966.44|3964.44|67
1648692900000|2022-03-31 02:15:00|3967.94|3965.94|3968.44|3966.44|3968.44|3966.44|3967.44|3965.44|105
1648693200000|2022-03-31 02:20:00|3968.94|3966.94|3968.44|3966.44|3969.44|3967.44|3968.44|3966.44|59
1648693500000|2022-03-31 02:25:00|3968.94|3966.94|3969.44|3967.44|3969.44|3967.44|3968.44|3966.44|62
1648693800000|2022-03-31 02:30:00|3970.44|3968.44|3970.44|3968.44|3971.44|3969.44|3969.44|3967.44|132
1648694100000|2022-03-31 02:35:00|3970.94|3968.94|3972.44|3970.44|3972.94|3970.94|3970.44|3968.44|72
1648694400000|2022-03-31 02:40:00|3972.94|3970.94|3972.44|3970.44|3972.94|3970.94|3972.44|3970.44|92
1648694700000|2022-03-31 02:45:00|3973.44|3971.44|3973.44|3971.44|3973.44|3971.44|3972.44|3970.44|234
1648695000000|2022-03-31 02:50:00|3972.44|3970.44|3972.44|3970.44|3972.44|3970.44|3972.44|3970.44|38
1648695300000|2022-03-31 02:55:00|3971.44|3969.44|3971.44|3969.44|3972.44|3970.44|3971.44|3969.44|97
1648695600000|2022-03-31 03:00:00|3970.44|3968.44|3970.44|3968.44|3970.44|3968.44|3970.44|3968.44|81
1648695900000|2022-03-31 03:05:00|3969.44|3967.44|3966.44|3964.44|3969.44|3967.44|3966.44|3964.44|194
1648696200000|2022-03-31 03:10:00|3965.44|3963.44|3965.44|3963.44|3966.44|3964.44|3964.44|3962.44|81
1648696500000|2022-03-31 03:15:00|3965.94|3963.94|3965.44|3963.44|3966.44|3964.44|3965.44|3963.44|37
1648696800000|2022-03-31 03:20:00|3964.44|3962.44|3965.44|3963.44|3965.44|3963.44|3964.44|3962.44|37
1648697100000|2022-03-31 03:25:00|3966.44|3964.44|3967.44|3965.44|3967.44|3965.44|3966.44|3964.44|15
1648697400000|2022-03-31 03:30:00|3966.44|3964.44|3965.44|3963.44|3966.44|3964.44|3964.44|3962.44|57
1648697700000|2022-03-31 03:35:00|3964.44|3962.44|3963.44|3961.44|3964.94|3962.94|3962.44|3960.44|54
1648698000000|2022-03-31 03:40:00|3962.94|3960.94|3963.44|3961.44|3963.44|3961.44|3962.44|3960.44|39
1648698300000|2022-03-31 03:45:00|3964.44|3962.44|3963.44|3961.44|3964.44|3962.44|3963.44|3961.44|50
1648698600000|2022-03-31 03:50:00|||||||||3
1648698900000|2022-03-31 03:55:00|3964.44|3962.44|3963.44|3961.44|3964.44|3962.44|3962.44|3960.44|40
1648699200000|2022-03-31 04:00:00|3963.94|3961.94|3963.44|3961.44|3964.44|3962.44|3962.94|3960.94|3
1648699500000|2022-03-31 04:05:00|3962.94|3960.94|3963.44|3961.44|3963.44|3961.44|3962.44|3960.44|7
1648699800000|2022-03-31 04:10:00|3962.44|3960.44|3962.94|3960.94|3963.44|3961.44|3962.44|3960.44|6
1648700100000|2022-03-31 04:15:00|3962.44|3960.44|3964.44|3962.44|3964.44|3962.44|3962.44|3960.44|92
1648700400000|2022-03-31 04:20:00|3965.44|3963.44|3963.44|3961.44|3965.44|3963.44|3963.44|3961.44|24
1648700700000|2022-03-31 04:25:00|3962.94|3960.94|3962.44|3960.44|3963.44|3961.44|3962.44|3960.44|17
1648701000000|2022-03-31 04:30:00|3963.44|3961.44|3964.44|3962.44|3964.44|3962.44|3963.44|3961.44|22
1648701300000|2022-03-31 04:35:00|3963.44|3961.44|3964.44|3962.44|3965.44|3963.44|3963.44|3961.44|8
1648701600000|2022-03-31 04:40:00|3964.94|3962.94|3965.44|3963.44|3965.44|3963.44|3964.44|3962.44|5
1648701900000|2022-03-31 04:45:00|3966.44|3964.44|3965.94|3963.94|3966.44|3964.44|3965.44|3963.44|66
1648702200000|2022-03-31 04:50:00|3965.44|3963.44|3965.44|3963.44|3966.44|3964.44|3965.44|3963.44|15
1648702500000|2022-03-31 04:55:00|3965.94|3963.94|3965.44|3963.44|3966.44|3964.44|3965.44|3963.44|0
1648702800000|2022-03-31 05:00:00|3965.94|3963.94|3964.44|3962.44|3966.44|3964.44|3963.94|3961.94|32
1648703100000|2022-03-31 05:05:00|3964.94|3962.94|3962.44|3960.44|3965.44|3963.44|3961.44|3959.44|58
1648703400000|2022-03-31 05:10:00|3963.44|3961.44|3964.44|3962.44|3965.44|3963.44|3962.94|3960.94|126
1648703700000|2022-03-31 05:15:00|3964.94|3962.94|3963.44|3961.44|3966.44|3964.44|3962.44|3960.44|111
1648704000000|2022-03-31 05:20:00|3963.94|3961.94|3962.94|3960.94|3964.44|3962.44|3962.44|3960.44|18
1648704300000|2022-03-31 05:25:00|3962.44|3960.44|3961.44|3959.44|3962.44|3960.44|3960.44|3958.44|191
1648704600000|2022-03-31 05:30:00|3962.44|3960.44|3959.44|3957.44|3962.44|3960.44|3959.44|3957.44|336
1648704900000|2022-03-31 05:35:00|3959.94|3957.94|3958.44|3956.44|3960.44|3958.44|3957.44|3955.44|88
1648705200000|2022-03-31 05:40:00|3957.94|3955.94|3958.44|3956.44|3960.44|3958.44|3957.44|3955.44|122
1648705500000|2022-03-31 05:45:00|3957.44|3955.44|3958.44|3956.44|3959.44|3957.44|3957.44|3955.44|581
1648705800000|2022-03-31 05:50:00|3959.94|3957.94|3964.44|3962.44|3965.44|3963.44|3959.94|3957.94|1114
1648706100000|2022-03-31 05:55:00|3965.44|3963.44|3963.94|3961.94|3965.44|3963.44|3963.44|3961.44|241
1648706400000|2022-03-31 06:00:00|3963.69|3962.19|3955.19|3953.69|3963.69|3962.19|3954.69|3953.19|1395
1648706700000|2022-03-31 06:05:00|3956.19|3954.69|3958.19|3956.69|3959.19|3957.69|3954.19|3952.69|791
1648707000000|2022-03-31 06:10:00|3958.69|3957.19|3957.19|3955.69|3960.19|3958.69|3954.19|3952.69|613
1648707300000|2022-03-31 06:15:00|3956.19|3954.69|3958.19|3956.69|3958.19|3956.69|3955.19|3953.69|585
1648707600000|2022-03-31 06:20:00|3957.69|3956.19|3961.19|3959.69|3962.19|3960.69|3957.19|3955.69|768
1648707900000|2022-03-31 06:25:00|3960.19|3958.69|3960.19|3958.69|3961.19|3959.69|3958.19|3956.69|312
1648708200000|2022-03-31 06:30:00|3959.69|3958.19|3958.19|3956.69|3962.19|3960.69|3958.19|3956.69|1505
1648708500000|2022-03-31 06:35:00|3959.19|3957.69|3951.19|3949.69|3960.19|3958.69|3951.19|3949.69|1384
1648708800000|2022-03-31 06:40:00|3951.69|3950.19|3957.19|3955.69|3958.19|3956.69|3951.19|3949.69|1252
1648709100000|2022-03-31 06:45:00|3957.69|3956.19|3958.19|3956.69|3961.19|3959.69|3956.69|3955.19|1093
1648709400000|2022-03-31 06:50:00|3957.69|3956.19|3960.19|3958.69|3961.69|3960.19|3956.19|3954.69|924
1648709700000|2022-03-31 06:55:00|3959.19|3957.69|3966.19|3964.69|3966.19|3964.69|3957.19|3955.69|2920
1648710000000|2022-03-31 07:00:00|3967.19|3965.69|3970.19|3968.69|3976.19|3974.69|3965.19|3963.69|11577
1648710300000|2022-03-31 07:05:00|3969.19|3967.69|3962.19|3960.69|3970.19|3968.69|3961.69|3960.19|5836
1648710600000|2022-03-31 07:10:00|3963.19|3961.69|3976.19|3974.69|3979.19|3977.69|3962.19|3960.69|7382
1648710900000|2022-03-31 07:15:00|3977.19|3975.69|3977.19|3975.69|3981.19|3979.69|3973.19|3971.69|4166
1648711200000|2022-03-31 07:20:00|3977.69|3976.19|3974.19|3972.69|3981.19|3979.69|3973.19|3971.69|5741
1648711500000|2022-03-31 07:25:00|3973.19|3971.69|3976.19|3974.69|3980.19|3978.69|3972.69|3971.19|4844
1648711800000|2022-03-31 07:30:00|3975.19|3973.69|3971.19|3969.69|3977.19|3975.69|3970.19|3968.69|4367
1648712100000|2022-03-31 07:35:00|3972.19|3970.69|3971.19|3969.69|3973.19|3971.69|3970.19|3968.69|2167
1648712400000|2022-03-31 07:40:00|3970.78|3969.28|3968.78|3967.28|3971.78|3970.28|3966.78|3965.28|2648
1648712700000|2022-03-31 07:45:00|3969.78|3968.28|3969.78|3968.28|3969.78|3968.28|3964.78|3963.28|2955
1648713000000|2022-03-31 07:50:00|3969.28|3967.78|3962.78|3961.28|3969.28|3967.78|3961.78|3960.28|3573
1648713300000|2022-03-31 07:55:00|3962.28|3960.78|3962.78|3961.28|3964.78|3963.28|3959.78|3958.28|4002
1648713600000|2022-03-31 08:00:00|3961.78|3960.28|3962.78|3961.28|3964.78|3963.28|3960.28|3958.78|2103
1648713900000|2022-03-31 08:05:00|3961.78|3960.28|3959.78|3958.28|3964.28|3962.78|3958.78|3957.28|4259
1648714200000|2022-03-31 08:10:00|3960.78|3959.28|3956.78|3955.28|3960.78|3959.28|3955.78|3954.28|3255
1648714500000|2022-03-31 08:15:00|3957.78|3956.28|3956.78|3955.28|3957.78|3956.28|3954.78|3953.28|2243
1648714800000|2022-03-31 08:20:00|3957.78|3956.28|3953.78|3952.28|3959.78|3958.28|3952.78|3951.28|4554
1648715100000|2022-03-31 08:25:00|3953.28|3951.78|3952.78|3951.28|3955.28|3953.78|3950.78|3949.28|3360
1648715400000|2022-03-31 08:30:00|3951.78|3950.28|3952.78|3951.28|3952.78|3951.28|3949.78|3948.28|2880
1648715700000|2022-03-31 08:35:00|3951.78|3950.28|3947.78|3946.28|3955.78|3954.28|3946.78|3945.28|4960
1648716000000|2022-03-31 08:40:00|3948.28|3946.78|3949.78|3948.28|3951.78|3950.28|3947.78|3946.28|2065
1648716300000|2022-03-31 08:45:00|3948.78|3947.28|3946.78|3945.28|3948.78|3947.28|3946.28|3944.78|3625
1648716600000|2022-03-31 08:50:00|3947.78|3946.28|3953.78|3952.28|3953.78|3952.28|3945.78|3944.28|1826
1648716900000|2022-03-31 08:55:00|3952.78|3951.28|3952.78|3951.28|3957.78|3956.28|3951.78|3950.28|2810
1648717200000|2022-03-31 09:00:00|3951.78|3950.28|3947.78|3946.28|3954.78|3953.28|3947.78|3946.28|3963
1648717500000|2022-03-31 09:05:00|3948.78|3947.28|3944.78|3943.28|3948.78|3947.28|3943.78|3942.28|6650
1648717800000|2022-03-31 09:10:00|3945.78|3944.28|3946.78|3945.28|3946.78|3945.28|3942.78|3941.28|6096
1648718100000|2022-03-31 09:15:00|3947.78|3946.28|3951.78|3950.28|3952.78|3951.28|3946.78|3945.28|2872
1648718400000|2022-03-31 09:20:00|3952.78|3951.28|3951.78|3950.28|3952.78|3951.28|3949.78|3948.28|2895
1648718700000|2022-03-31 09:25:00|3950.78|3949.28|3949.78|3948.28|3953.28|3951.78|3947.78|3946.28|4770
1648719000000|2022-03-31 09:30:00|3950.78|3949.28|3952.78|3951.28|3953.78|3952.28|3950.78|3949.28|1647
1648719300000|2022-03-31 09:35:00|3951.78|3950.28|3950.78|3949.28|3953.78|3952.28|3949.78|3948.28|2211
1648719600000|2022-03-31 09:40:00|3951.78|3950.28|3951.78|3950.28|3954.78|3953.28|3951.28|3949.78|3352
1648719900000|2022-03-31 09:45:00|3950.78|3949.28|3949.78|3948.28|3950.78|3949.28|3948.78|3947.28|2303
1648720200000|2022-03-31 09:50:00|3950.78|3949.28|3947.78|3946.28|3950.78|3949.28|3946.78|3945.28|4451
1648720500000|2022-03-31 09:55:00|3948.78|3947.28|3945.78|3944.28|3949.78|3948.28|3945.78|3944.28|4661
1648720800000|2022-03-31 10:00:00|3946.78|3945.28|3945.78|3944.28|3947.78|3946.28|3943.78|3942.28|3812
1648721100000|2022-03-31 10:05:00|3945.28|3943.78|3946.78|3945.28|3947.78|3946.28|3945.28|3943.78|1947
1648721400000|2022-03-31 10:10:00|3945.78|3944.28|3943.78|3942.28|3946.78|3945.28|3943.78|3942.28|3246
1648721700000|2022-03-31 10:15:00|3944.28|3942.78|3938.78|3937.28|3948.78|3947.28|3938.78|3937.28|6344
1648722000000|2022-03-31 10:20:00|3936.78|3935.28|3941.78|3940.28|3942.28|3940.78|3936.78|3935.28|5140
1648722300000|2022-03-31 10:25:00|3942.78|3941.28|3943.78|3942.28|3943.78|3942.28|3941.78|3940.28|4982
1648722600000|2022-03-31 10:30:00|3942.78|3941.28|3940.78|3939.28|3943.78|3942.28|3940.78|3939.28|2305
1648722900000|2022-03-31 10:35:00|3941.78|3940.28|3939.78|3938.28|3943.78|3942.28|3939.78|3938.28|2470
1648723200000|2022-03-31 10:40:00|3938.78|3937.28|3939.78|3938.28|3941.78|3940.28|3938.78|3937.28|3793
1648723500000|2022-03-31 10:45:00|3940.78|3939.28|3940.78|3939.28|3941.78|3940.28|3938.78|3937.28|2012
1648723800000|2022-03-31 10:50:00|3941.78|3940.28|3939.78|3938.28|3941.78|3940.28|3938.78|3937.28|2074
1648724100000|2022-03-31 10:55:00|3938.78|3937.28|3940.78|3939.28|3941.78|3940.28|3937.78|3936.28|3283
1648724400000|2022-03-31 11:00:00|3939.78|3938.28|3942.78|3941.28|3942.78|3941.28|3939.28|3937.78|4315
1648724700000|2022-03-31 11:05:00|3943.78|3942.28|3938.78|3937.28|3944.28|3942.78|3938.78|3937.28|3232
1648725000000|2022-03-31 11:10:00|3937.78|3936.28|3937.78|3936.28|3938.78|3937.28|3936.78|3935.28|1749
1648725300000|2022-03-31 11:15:00|3938.78|3937.28|3936.78|3935.28|3938.78|3937.28|3936.78|3935.28|1802
1648725600000|2022-03-31 11:20:00|3935.78|3934.28|3934.78|3933.28|3936.78|3935.28|3934.78|3933.28|3482
1648725900000|2022-03-31 11:25:00|3935.78|3934.28|3933.78|3932.28|3935.78|3934.28|3933.78|3932.28|2073
1648726200000|2022-03-31 11:30:00|3934.78|3933.28|3936.78|3935.28|3936.78|3935.28|3933.78|3932.28|1809
1648726500000|2022-03-31 11:35:00|3936.28|3934.78|3935.78|3934.28|3937.78|3936.28|3935.78|3934.28|2653
1648726800000|2022-03-31 11:40:00|3935.69|3934.19|3939.69|3938.19|3939.69|3938.19|3935.69|3934.19|4086
1648727100000|2022-03-31 11:45:00|3938.69|3937.19|3942.69|3941.19|3942.69|3941.19|3938.69|3937.19|2307
1648727400000|2022-03-31 11:50:00|3941.69|3940.19|3938.69|3937.19|3941.69|3940.19|3938.69|3937.19|1926
1648727700000|2022-03-31 11:55:00|3939.19|3937.69|3939.69|3938.19|3940.69|3939.19|3938.69|3937.19|1920
1648728000000|2022-03-31 12:00:00|3940.69|3939.19|3941.69|3940.19|3942.69|3941.19|3940.69|3939.19|2155
1648728300000|2022-03-31 12:05:00|3940.69|3939.19|3941.69|3940.19|3942.69|3941.19|3939.69|3938.19|2048
1648728600000|2022-03-31 12:10:00|3942.69|3941.19|3943.69|3942.19|3943.69|3942.19|3941.69|3940.19|3117
1648728900000|2022-03-31 12:15:00|3943.19|3941.69|3939.69|3938.19|3943.69|3942.19|3939.69|3938.19|3823
1648729200000|2022-03-31 12:20:00|3938.69|3937.19|3941.69|3940.19|3941.69|3940.19|3938.69|3937.19|1442
1648729500000|2022-03-31 12:25:00|3942.69|3941.19|3941.69|3940.19|3942.69|3941.19|3940.69|3939.19|1283
1648729800000|2022-03-31 12:30:00|3940.69|3939.19|3940.69|3939.19|3943.69|3942.19|3940.19|3938.69|2428
1648730100000|2022-03-31 12:35:00|3940.19|3938.69|3940.69|3939.19|3940.69|3939.19|3936.69|3935.19|3128
1648730400000|2022-03-31 12:40:00|3939.69|3938.19|3941.69|3940.19|3941.69|3940.19|3939.69|3938.19|1720
1648730700000|2022-03-31 12:45:00|3941.19|3939.69|3939.69|3938.19|3941.69|3940.19|3937.69|3936.19|1831
1648731000000|2022-03-31 12:50:00|3940.69|3939.19|3940.69|3939.19|3941.69|3940.19|3937.69|3936.19|2545
1648731300000|2022-03-31 12:55:00|3939.69|3938.19|3942.69|3941.19|3943.69|3942.19|3939.69|3938.19|1762
1648731600000|2022-03-31 13:00:00|3943.19|3941.69|3946.69|3945.19|3947.69|3946.19|3940.69|3939.19|4411
1648731900000|2022-03-31 13:05:00|3945.69|3944.19|3944.69|3943.19|3948.69|3947.19|3944.69|3943.19|4902
1648732200000|2022-03-31 13:10:00|3945.19|3943.69|3937.69|3936.19|3945.69|3944.19|3931.69|3930.19|12256
1648732500000|2022-03-31 13:15:00|3936.69|3935.19|3931.69|3930.19|3936.69|3935.19|3925.69|3924.19|10105
1648732800000|2022-03-31 13:20:00|3929.69|3928.19|3932.69|3931.19|3934.69|3933.19|3929.69|3928.19|8035
1648733100000|2022-03-31 13:25:00|3931.69|3930.19|3930.69|3929.19|3933.69|3932.19|3929.69|3928.19|6496
1648733400000|2022-03-31 13:30:00|3931.19|3929.69|3925.69|3924.19|3934.69|3933.19|3925.69|3924.19|8498
1648733700000|2022-03-31 13:35:00|3924.69|3923.19|3921.69|3920.19|3925.69|3924.19|3917.69|3916.19|13090
1648734000000|2022-03-31 13:40:00|3920.69|3919.19|3914.69|3913.19|3923.69|3922.19|3914.69|3913.19|8532
1648734300000|2022-03-31 13:45:00|3913.69|3912.19|3920.69|3919.19|3921.69|3920.19|3912.69|3911.19|10901
1648734600000|2022-03-31 13:50:00|3919.69|3918.19|3919.69|3918.19|3924.69|3923.19|3916.69|3915.19|8574
1648734900000|2022-03-31 13:55:00|3918.69|3917.19|3922.69|3921.19|3926.69|3925.19|3916.69|3915.19|9570
1648735200000|2022-03-31 14:00:00|3921.69|3920.19|3918.69|3917.19|3924.69|3923.19|3916.69|3915.19|6463
1648735500000|2022-03-31 14:05:00|3919.69|3918.19|3911.69|3910.19|3921.69|3920.19|3910.69|3909.19|11729
1648735800000|2022-03-31 14:10:00|3911.77|3910.27|3916.77|3915.27|3918.77|3917.27|3908.77|3907.27|8313
1648736100000|2022-03-31 14:15:00|3917.77|3916.27|3916.77|3915.27|3919.77|3918.27|3911.77|3910.27|12052
1648736400000|2022-03-31 14:20:00|3915.77|3914.27|3911.77|3910.27|3918.77|3917.27|3905.77|3904.27|12872
1648736700000|2022-03-31 14:25:00|3910.77|3909.27|3908.77|3907.27|3912.77|3911.27|3907.77|3906.27|9822
1648737000000|2022-03-31 14:30:00|3908.27|3906.77|3912.77|3911.27|3913.77|3912.27|3906.77|3905.27|7243
1648737300000|2022-03-31 14:35:00|3913.27|3911.77|3914.77|3913.27|3917.27|3915.77|3912.77|3911.27|8106
1648737600000|2022-03-31 14:40:00|3913.77|3912.27|3914.77|3913.27|3915.77|3914.27|3911.77|3910.27|4710
1648737900000|2022-03-31 14:45:00|3913.77|3912.27|3925.77|3924.27|3927.77|3926.27|3912.77|3911.27|15280
1648738200000|2022-03-31 14:50:00|3924.77|3923.27|3919.77|3918.27|3926.77|3925.27|3919.77|3918.27|6459
1648738500000|2022-03-31 14:55:00|3920.77|3919.27|3926.77|3925.27|3930.77|3929.27|3920.77|3919.27|9073
1648738800000|2022-03-31 15:00:00|3927.77|3926.27|3921.77|3920.27|3927.77|3926.27|3918.77|3917.27|6278
1648739100000|2022-03-31 15:05:00|3920.77|3919.27|3915.77|3914.27|3920.77|3919.27|3912.77|3911.27|6645
1648739400000|2022-03-31 15:10:00|3914.77|3913.27|3916.77|3915.27|3917.77|3916.27|3912.77|3911.27|5923
1648739700000|2022-03-31 15:15:00|3917.77|3916.27|3910.77|3909.27|3917.77|3916.27|3910.77|3909.27|11235
1648740000000|2022-03-31 15:20:00|3909.77|3908.27|3906.77|3905.27|3911.77|3910.27|3906.77|3905.27|18067
1648740300000|2022-03-31 15:25:00|3905.77|3904.27|3907.77|3906.27|3909.77|3908.27|3900.77|3899.27|72877
1648740600000|2022-03-31 15:30:00|3906.77|3905.27|3902.27|3900.77|3912.77|3911.27|3899.77|3898.27|77455
1648740900000|2022-03-31 15:35:00|3903.77|3902.27|3905.77|3904.27|3908.77|3907.27|3901.77|3900.27|38049
1648741200000|2022-03-31 15:40:00|3906.77|3905.27|3908.77|3907.27|3910.77|3909.27|3906.77|3905.27|8035
1648741500000|2022-03-31 15:45:00|3907.77|3906.27|3907.77|3906.27|3908.77|3907.27|3906.77|3905.27|9222
1648741800000|2022-03-31 15:50:00|3906.77|3905.27|3905.77|3904.27|3908.77|3907.27|3905.77|3904.27|4234
1648742100000|2022-03-31 15:55:00|3905.27|3903.77|3909.77|3908.27|3910.27|3908.77|3904.77|3903.27|5490
1648742400000|2022-03-31 16:00:00|3910.77|3909.27|3906.77|3905.27|3911.77|3910.27|3906.77|3905.27|2878
1648742700000|2022-03-31 16:05:00|3905.77|3904.27|3908.77|3907.27|3908.77|3907.27|3905.77|3904.27|2059
1648743000000|2022-03-31 16:10:00|3907.77|3906.27|3906.77|3905.27|3908.77|3907.27|3906.77|3905.27|1222
1648743300000|2022-03-31 16:15:00|3907.27|3905.77|3908.77|3907.27|3909.77|3908.27|3907.27|3905.77|2286
1648743600000|2022-03-31 16:20:00|3907.77|3906.27|3906.77|3905.27|3908.77|3907.27|3905.77|3904.27|1232
1648743900000|2022-03-31 16:25:00|3906.27|3904.77|3905.77|3904.27|3906.77|3905.27|3903.77|3902.27|3014
1648744200000|2022-03-31 16:30:00|3906.77|3905.27|3904.77|3903.27|3907.77|3906.27|3904.77|3903.27|936
1648744500000|2022-03-31 16:35:00|3905.77|3904.27|3904.77|3903.27|3907.77|3906.27|3903.77|3902.27|2365
1648744800000|2022-03-31 16:40:00|3905.77|3904.27|3902.77|3901.27|3905.77|3904.27|3902.77|3901.27|3747
1648745100000|2022-03-31 16:45:00|3901.77|3900.27|3898.77|3897.27|3902.77|3901.27|3897.77|3896.27|4967
1648745400000|2022-03-31 16:50:00|3898.27|3896.77|3898.77|3897.27|3898.77|3897.27|3897.27|3895.77|1717
1648745700000|2022-03-31 16:55:00|3897.77|3896.27|3898.77|3897.27|3899.77|3898.27|3897.77|3896.27|716
1648746000000|2022-03-31 17:00:00|3899.27|3897.77|3899.77|3898.27|3900.77|3899.27|3898.77|3897.27|1019
1648746300000|2022-03-31 17:05:00|3900.77|3899.27|3896.77|3895.27|3900.77|3899.27|3895.77|3894.27|1985
1648746600000|2022-03-31 17:10:00|3895.77|3894.27|3895.77|3894.27|3897.77|3896.27|3895.77|3894.27|570
1648746900000|2022-03-31 17:15:00|3895.27|3893.77|3898.77|3897.27|3898.77|3897.27|3894.77|3893.27|714
1648747200000|2022-03-31 17:20:00|3897.77|3896.27|3896.77|3895.27|3897.77|3896.27|3896.27|3894.77|1288
1648747500000|2022-03-31 17:25:00|3895.77|3894.27|3897.77|3896.27|3898.77|3897.27|3895.77|3894.27|1768
1648747800000|2022-03-31 17:30:00|3898.27|3896.77|3897.77|3896.27|3898.77|3897.27|3896.77|3895.27|758
1648748100000|2022-03-31 17:35:00|3897.27|3895.77|3896.77|3895.27|3897.27|3895.77|3895.77|3894.27|446
1648748400000|2022-03-31 17:40:00|3897.77|3896.27|3898.77|3897.27|3899.77|3898.27|3897.77|3896.27|1830
1648748700000|2022-03-31 17:45:00|3897.77|3896.27|3898.77|3897.27|3898.77|3897.27|3897.77|3896.27|1098
1648749000000|2022-03-31 17:50:00|3899.77|3898.27|3897.77|3896.27|3900.27|3898.77|3897.77|3896.27|1809
1648749300000|2022-03-31 17:55:00|3897.27|3895.77|3895.77|3894.27|3899.77|3898.27|3895.77|3894.27|825
1648749600000|2022-03-31 18:00:00|3894.77|3893.27|3893.77|3892.27|3895.77|3894.27|3892.77|3891.27|1629
1648749900000|2022-03-31 18:05:00|3894.77|3893.27|3893.77|3892.27|3894.77|3893.27|3892.77|3891.27|847
1648750200000|2022-03-31 18:10:00|3893.27|3891.77|3892.77|3891.27|3894.77|3893.27|3892.77|3891.27|969
1648750500000|2022-03-31 18:15:00|3893.77|3892.27|3893.77|3892.27|3893.77|3892.27|3891.77|3890.27|442
1648750800000|2022-03-31 18:20:00|3892.77|3891.27|3894.77|3893.27|3895.77|3894.27|3892.77|3891.27|590
1648751100000|2022-03-31 18:25:00|3893.77|3892.27|3893.77|3892.27|3894.77|3893.27|3891.77|3890.27|1673
1648751400000|2022-03-31 18:30:00|3893.27|3891.77|3891.77|3890.27|3893.77|3892.27|3891.77|3890.27|1494
1648751700000|2022-03-31 18:35:00|3892.77|3891.27|3892.77|3891.27|3894.77|3893.27|3890.77|3889.27|1451
1648752000000|2022-03-31 18:40:00|3891.77|3890.27|3891.77|3890.27|3891.77|3890.27|3890.77|3889.27|1524
1648752300000|2022-03-31 18:45:00|3890.77|3889.27|3889.77|3888.27|3891.77|3890.27|3888.77|3887.27|2054
1648752600000|2022-03-31 18:50:00|3890.27|3888.77|3889.77|3888.27|3890.77|3889.27|3888.77|3887.27|1680
1648752900000|2022-03-31 18:55:00|3888.77|3887.27|3894.77|3893.27|3894.77|3893.27|3888.77|3887.27|1590
1648753200000|2022-03-31 19:00:00|3895.77|3894.27|3897.77|3896.27|3900.77|3899.27|3894.77|3893.27|2172
1648753500000|2022-03-31 19:05:00|3898.27|3896.77|3897.77|3896.27|3900.27|3898.77|3896.77|3895.27|1011
1648753800000|2022-03-31 19:10:00|3898.77|3897.27|3895.77|3894.27|3898.77|3897.27|3893.77|3892.27|1241
1648754100000|2022-03-31 19:15:00|3895.27|3893.77|3893.77|3892.27|3896.77|3895.27|3893.77|3892.27|938
1648754400000|2022-03-31 19:20:00|3892.77|3891.27|3891.77|3890.27|3893.77|3892.27|3890.77|3889.27|1203
1648754700000|2022-03-31 19:25:00|3890.77|3889.27|3890.77|3889.27|3891.77|3890.27|3889.77|3888.27|1683
1648755000000|2022-03-31 19:30:00|3889.77|3888.27|3888.77|3887.27|3891.77|3890.27|3887.27|3885.77|2475
1648755300000|2022-03-31 19:35:00|3889.77|3888.27|3892.77|3891.27|3893.77|3892.27|3887.77|3886.27|1837
1648755600000|2022-03-31 19:40:00|3891.77|3890.27|3888.77|3887.27|3892.77|3891.27|3887.77|3886.27|1625
1648755900000|2022-03-31 19:45:00|3889.77|3888.27|3888.77|3887.27|3891.77|3890.27|3887.77|3886.27|2115
1648756200000|2022-03-31 19:50:00|3889.27|3887.77|3885.77|3884.27|3889.77|3888.27|3884.77|3883.27|4350
1648756500000|2022-03-31 19:55:00|3884.77|3883.27|3881.77|3880.27|3886.27|3884.77|3878.77|3877.27|10610
1648756800000|2022-03-31 20:00:00|3880.52|3877.52|3884.32|3881.32|3894.42|3891.42|3880.52|3877.52|29980
1648757100000|2022-03-31 20:05:00|3884.62|3881.62|3889.02|3886.02|3889.72|3886.72|3882.12|3879.12|0
1648757400000|2022-03-31 20:10:00|3889.32|3886.32|3898.52|3895.52|3900.02|3897.02|3889.32|3886.32|0
1648757700000|2022-03-31 20:15:00|3898.22|3895.22|3897.22|3894.22|3900.42|3897.42|3896.02|3893.02|0
1648758000000|2022-03-31 20:20:00|3897.42|3894.42|3891.22|3888.22|3897.82|3894.82|3891.22|3888.22|0
1648758300000|2022-03-31 20:25:00|3891.12|3888.12|3893.42|3890.42|3894.42|3891.42|3889.72|3886.72|0
1648758600000|2022-03-31 20:30:00|3893.32|3890.32|3894.72|3891.72|3896.02|3893.02|3893.12|3890.12|0
1648758900000|2022-03-31 20:35:00|3894.52|3891.52|3895.62|3892.62|3896.92|3893.92|3893.72|3890.72|0
1648759200000|2022-03-31 20:40:00|3895.82|3892.82|3896.62|3893.62|3897.52|3894.52|3895.82|3892.82|0
1648759500000|2022-03-31 20:45:00|3897.22|3894.22|3896.92|3893.92|3898.22|3895.22|3893.92|3890.92|0
1648759800000|2022-03-31 20:50:00|3897.22|3894.22|3896.32|3893.32|3897.72|3894.72|3894.12|3891.12|0
1648760100000|2022-03-31 20:55:00|3896.62|3893.62|3896.62|3893.62|3897.22|3894.22|3895.62|3892.62|0
1648760400000|2022-03-31 21:00:00|3896.22|3893.22|3895.72|3892.72|3896.72|3893.72|3895.72|3892.72|0
1648760700000|2022-03-31 21:05:00|3895.62|3892.62|3895.62|3892.62|3896.12|3893.12|3895.52|3892.52|0
1648761000000|2022-03-31 21:10:00|3895.72|3892.72|3895.82|3892.82|3895.92|3892.92|3895.52|3892.52|0
1648761300000|2022-03-31 21:15:00|3895.92|3892.92|3895.92|3892.92|3896.02|3893.02|3895.62|3892.62|0
1648761600000|2022-03-31 21:20:00|3895.82|3892.82|3894.82|3891.82|3895.82|3892.82|3894.82|3891.82|0
1648761900000|2022-03-31 21:25:00|3895.12|3892.12|3893.52|3890.52|3895.42|3892.42|3893.52|3890.52|0
1648762200000|2022-03-31 21:30:00|3894.02|3891.02|3893.22|3890.22|3894.32|3891.32|3892.82|3889.82|0
1648762500000|2022-03-31 21:35:00|3893.32|3890.32|3892.42|3889.42|3893.32|3890.32|3892.12|3889.12|0
1648762800000|2022-03-31 21:40:00|3892.52|3889.52|3893.42|3890.42|3893.42|3890.42|3892.12|3889.12|0
1648763100000|2022-03-31 21:45:00|3893.12|3890.12|3893.52|3890.52|3894.42|3891.42|3893.12|3890.12|0
1648763400000|2022-03-31 21:50:00|3893.72|3890.72|3894.02|3891.02|3895.32|3892.32|3893.72|3890.72|0
1648763700000|2022-03-31 21:55:00|3894.22|3891.22|3895.32|3892.32|3895.92|3892.92|3894.22|3891.22|0
1648764000000|2022-03-31 22:00:00|3895.52|3892.52|3899.42|3896.42|3900.72|3897.72|3895.22|3892.22|0
1648764300000|2022-03-31 22:05:00|3899.32|3896.32|3898.22|3895.22|3900.02|3897.02|3897.82|3894.82|0
1648764600000|2022-03-31 22:10:00|3898.52|3895.52|3896.12|3893.12|3898.52|3895.52|3895.62|3892.62|0
1648764900000|2022-03-31 22:15:00|3896.32|3893.32|3894.12|3891.12|3896.72|3893.72|3893.12|3890.12|0
1648765200000|2022-03-31 22:20:00|3893.72|3890.72|3893.42|3890.42|3894.42|3891.42|3891.92|3888.92|0
1648765500000|2022-03-31 22:25:00|3893.72|3890.72|3892.22|3889.22|3893.72|3890.72|3892.22|3889.22|0
1648765800000|2022-03-31 22:30:00|3892.32|3889.32|3896.02|3893.02|3896.02|3893.02|3892.32|3889.32|0
1648766100000|2022-03-31 22:35:00|3896.12|3893.12|3896.92|3893.92|3897.52|3894.52|3896.02|3893.02|0
1648766400000|2022-03-31 22:40:00|3897.22|3894.22|3897.42|3894.42|3897.82|3894.82|3897.02|3894.02|0
1648766700000|2022-03-31 22:45:00|3897.52|3894.52|3896.92|3893.92|3898.52|3895.52|3896.92|3893.92|0
1648767000000|2022-03-31 22:50:00|3897.22|3894.22|3897.52|3894.52|3898.52|3895.52|3897.22|3894.22|0
1648767300000|2022-03-31 22:55:00|3897.82|3894.82|3897.52|3894.52|3897.82|3894.82|3896.62|3893.62|0
1648767600000|2022-03-31 23:00:00|3897.82|3894.82|3897.22|3894.22|3898.52|3895.52|3897.22|3894.22|0
1648767900000|2022-03-31 23:05:00|3896.92|3893.92|3897.82|3894.82|3898.22|3895.22|3896.62|3893.62|0
1648768200000|2022-03-31 23:10:00|3897.52|3894.52|3898.22|3895.22|3898.62|3895.62|3897.22|3894.22|0
1648768500000|2022-03-31 23:15:00|3897.82|3894.82|3898.52|3895.52|3899.42|3896.42|3897.22|3894.22|0
1648768800000|2022-03-31 23:20:00|3898.62|3895.62|3898.62|3895.62|3898.82|3895.82|3897.22|3894.22|0
1648769100000|2022-03-31 23:25:00|3898.52|3895.52|3898.82|3895.82|3898.82|3895.82|3897.82|3894.82|0
1648769400000|2022-03-31 23:30:00|3898.52|3895.52|3898.22|3895.22|3899.72|3896.72|3897.52|3894.52|0
1648769700000|2022-03-31 23:35:00|3898.32|3895.32|3899.42|3896.42|3899.72|3896.72|3898.32|3895.32|0
1648770000000|2022-03-31 23:40:00|3899.12|3896.12|3901.02|3898.02|3901.92|3898.92|3899.12|3896.12|0
1648770300000|2022-03-31 23:45:00|3900.72|3897.72|3897.82|3894.82|3900.72|3897.72|3897.82|3894.82|0
1648770600000|2022-03-31 23:50:00|3898.22|3895.22|3899.12|3896.12|3899.12|3896.12|3897.22|3894.22|0
1648770900000|2022-03-31 23:55:00|3899.42|3896.42|3898.52|3895.52|3899.42|3896.42|3898.22|3895.22|0
1648771200000|2022-04-01 00:00:00|3898.82|3895.82|3896.32|3893.32|3901.32|3898.32|3895.02|3892.02|0
1648771500000|2022-04-01 00:05:00|3896.62|3893.62|3897.22|3894.22|3898.82|3895.82|3895.02|3892.02|0
1648771800000|2022-04-01 00:10:00|3896.92|3893.92|3898.52|3895.52|3899.42|3896.42|3895.32|3892.32|0
1648772100000|2022-04-01 00:15:00|3898.22|3895.22|3892.02|3890.02|3899.42|3896.42|3891.02|3889.02|690
1648772400000|2022-04-01 00:20:00|3891.02|3889.02|3894.02|3892.02|3895.02|3893.02|3891.02|3889.02|177
1648772700000|2022-04-01 00:25:00|3893.52|3891.52|3892.52|3890.52|3895.02|3893.02|3891.02|3889.02|178
1648773000000|2022-04-01 00:30:00|3893.02|3891.02|3891.02|3889.02|3893.02|3891.02|3891.02|3889.02|153
1648773300000|2022-04-01 00:35:00|3890.02|3888.02|3895.02|3893.02|3896.02|3894.02|3890.02|3888.02|253
1648773600000|2022-04-01 00:40:00|3896.02|3894.02|3898.02|3896.02|3899.02|3897.02|3896.02|3894.02|289
1648773900000|2022-04-01 00:45:00|3897.02|3895.02|3897.02|3895.02|3898.02|3896.02|3896.02|3894.02|208
1648774200000|2022-04-01 00:50:00|3896.52|3894.52|3898.02|3896.02|3899.02|3897.02|3895.02|3893.02|296
1648774500000|2022-04-01 00:55:00|3898.52|3896.52|3901.02|3899.02|3901.02|3899.02|3897.02|3895.02|247
1648774800000|2022-04-01 01:00:00|3900.52|3898.52|3900.02|3898.02|3901.02|3899.02|3899.02|3897.02|171
1648775100000|2022-04-01 01:05:00|3900.52|3898.52|3900.02|3898.02|3901.02|3899.02|3899.02|3897.02|149
1648775400000|2022-04-01 01:10:00|3900.52|3898.52|3902.02|3900.02|3902.02|3900.02|3900.02|3898.02|117
1648775700000|2022-04-01 01:15:00|3902.52|3900.52|3903.02|3901.02|3904.02|3902.02|3902.02|3900.02|272
1648776000000|2022-04-01 01:20:00|3903.52|3901.52|3905.02|3903.02|3906.02|3904.02|3903.02|3901.02|208
1648776300000|2022-04-01 01:25:00|3905.52|3903.52|3904.02|3902.02|3906.02|3904.02|3903.02|3901.02|165
1648776600000|2022-04-01 01:30:00|3903.02|3901.02|3903.02|3901.02|3904.52|3902.52|3902.02|3900.02|277
1648776900000|2022-04-01 01:35:00|3902.02|3900.02|3897.02|3895.02|3902.02|3900.02|3896.02|3894.02|252
1648777200000|2022-04-01 01:40:00|3897.52|3895.52|3898.02|3896.02|3899.02|3897.02|3897.02|3895.02|172
1648777500000|2022-04-01 01:45:00|3899.02|3897.02|3897.02|3895.02|3899.02|3897.02|3897.02|3895.02|115
1648777800000|2022-04-01 01:50:00|3897.52|3895.52|3901.02|3899.02|3902.02|3900.02|3897.52|3895.52|167
1648778100000|2022-04-01 01:55:00|3902.02|3900.02|3901.02|3899.02|3902.02|3900.02|3900.02|3898.02|162
1648778400000|2022-04-01 02:00:00|3900.02|3898.02|3902.02|3900.02|3902.02|3900.02|3900.02|3898.02|161
1648778700000|2022-04-01 02:05:00|3901.02|3899.02|3899.02|3897.02|3901.02|3899.02|3899.02|3897.02|150
1648779000000|2022-04-01 02:10:00|3900.02|3898.02|3900.02|3898.02|3901.02|3899.02|3900.02|3898.02|96
1648779300000|2022-04-01 02:15:00|3900.52|3898.52|3900.02|3898.02|3901.02|3899.02|3900.02|3898.02|74
1648779600000|2022-04-01 02:20:00|3901.02|3899.02|3899.02|3897.02|3901.02|3899.02|3898.02|3896.02|109
1648779900000|2022-04-01 02:25:00|3898.02|3896.02|3900.02|3898.02|3901.02|3899.02|3898.02|3896.02|141
1648780200000|2022-04-01 02:30:00|3900.52|3898.52|3903.02|3901.02|3903.02|3901.02|3900.02|3898.02|229
1648780500000|2022-04-01 02:35:00|3904.02|3902.02|3905.02|3903.02|3906.02|3904.02|3904.02|3902.02|97
1648780800000|2022-04-01 02:40:00|3905.52|3903.52|3906.02|3904.02|3907.02|3905.02|3905.02|3903.02|207
1648781100000|2022-04-01 02:45:00|3906.52|3904.52|3907.02|3905.02|3907.02|3905.02|3905.02|3903.02|224
1648781400000|2022-04-01 02:50:00|3906.52|3904.52|3906.02|3904.02|3907.02|3905.02|3906.02|3904.02|89
1648781700000|2022-04-01 02:55:00|3905.02|3903.02|3906.02|3904.02|3906.02|3904.02|3905.02|3903.02|96
1648782000000|2022-04-01 03:00:00|3906.52|3904.52|3907.02|3905.02|3908.02|3906.02|3906.02|3904.02|150
1648782300000|2022-04-01 03:05:00|3906.52|3904.52|3906.02|3904.02|3907.02|3905.02|3906.02|3904.02|47
1648782600000|2022-04-01 03:10:00|3906.52|3904.52|3908.02|3906.02|3909.02|3907.02|3906.52|3904.52|177
1648782900000|2022-04-01 03:15:00|3908.52|3906.52|3908.02|3906.02|3909.02|3907.02|3908.02|3906.02|49
1648783200000|2022-04-01 03:20:00|3907.52|3905.52|3907.02|3905.02|3907.52|3905.52|3907.02|3905.02|34
1648783500000|2022-04-01 03:25:00|3907.52|3905.52|3907.02|3905.02|3908.02|3906.02|3907.02|3905.02|44
1648783800000|2022-04-01 03:30:00|3908.02|3906.02|3908.02|3906.02|3908.02|3906.02|3907.02|3905.02|136
1648784100000|2022-04-01 03:35:00|3907.02|3905.02|3907.02|3905.02|3908.02|3906.02|3906.02|3904.02|48
1648784400000|2022-04-01 03:40:00|3906.02|3904.02|3907.02|3905.02|3908.02|3906.02|3906.02|3904.02|57
1648784700000|2022-04-01 03:45:00|3906.52|3904.52|3907.02|3905.02|3907.02|3905.02|3906.52|3904.52|34
1648785000000|2022-04-01 03:50:00|3908.02|3906.02|3908.02|3906.02|3909.02|3907.02|3908.02|3906.02|103
1648785300000|2022-04-01 03:55:00|3907.02|3905.02|3908.02|3906.02|3908.02|3906.02|3907.02|3905.02|76
1648785600000|2022-04-01 04:00:00|3908.52|3906.52|3906.02|3904.02|3908.52|3906.52|3906.02|3904.02|151
1648785900000|2022-04-01 04:05:00|3907.02|3905.02|3907.02|3905.02|3907.02|3905.02|3906.02|3904.02|48
1648786200000|2022-04-01 04:10:00|3907.52|3905.52|3907.02|3905.02|3908.02|3906.02|3907.02|3905.02|73
1648786500000|2022-04-01 04:15:00|3906.02|3904.02|3906.02|3904.02|3906.02|3904.02|3906.02|3904.02|68
1648786800000|2022-04-01 04:20:00|3907.02|3905.02|3907.02|3905.02|3907.02|3905.02|3906.02|3904.02|52
1648787100000|2022-04-01 04:25:00|||||||||26
1648787400000|2022-04-01 04:30:00|3908.02|3906.02|3906.02|3904.02|3908.02|3906.02|3906.02|3904.02|150
1648787700000|2022-04-01 04:35:00|3907.02|3905.02|3907.02|3905.02|3907.02|3905.02|3906.02|3904.02|58
1648788000000|2022-04-01 04:40:00|3906.02|3904.02|3906.02|3904.02|3906.52|3904.52|3905.02|3903.02|69
1648788300000|2022-04-01 04:45:00|3907.02|3905.02|3908.02|3906.02|3909.02|3907.02|3907.02|3905.02|121
1648788600000|2022-04-01 04:50:00|3907.02|3905.02|3906.02|3904.02|3907.02|3905.02|3906.02|3904.02|82
1648788900000|2022-04-01 04:55:00|3906.52|3904.52|3907.02|3905.02|3908.02|3906.02|3906.52|3904.52|64
1648789200000|2022-04-01 05:00:00|3906.02|3904.02|3907.02|3905.02|3907.02|3905.02|3906.02|3904.02|118
1648789500000|2022-04-01 05:05:00|3907.52|3905.52|3908.02|3906.02|3909.02|3907.02|3907.52|3905.52|164
1648789800000|2022-04-01 05:10:00|3909.02|3907.02|3912.02|3910.02|3912.02|3910.02|3908.02|3906.02|358
1648790100000|2022-04-01 05:15:00|3911.02|3909.02|3912.02|3910.02|3912.02|3910.02|3911.02|3909.02|221
1648790400000|2022-04-01 05:20:00|3911.02|3909.02|3912.02|3910.02|3912.02|3910.02|3911.02|3909.02|213
1648790700000|2022-04-01 05:25:00|3914.02|3912.02|3913.52|3911.52|3915.02|3913.02|3913.02|3911.02|753
1648791000000|2022-04-01 05:30:00|3914.02|3912.02|3910.52|3908.52|3914.02|3912.02|3910.02|3908.02|157
1648791300000|2022-04-01 05:35:00|3911.02|3909.02|3909.02|3907.02|3911.02|3909.02|3909.02|3907.02|71
1648791600000|2022-04-01 05:40:00|3909.52|3907.52|3910.02|3908.02|3910.02|3908.02|3909.02|3907.02|299
1648791900000|2022-04-01 05:45:00|3909.02|3907.02|3907.02|3905.02|3909.02|3907.02|3907.02|3905.02|472
1648792200000|2022-04-01 05:50:00|3908.02|3906.02|3907.02|3905.02|3908.02|3906.02|3906.02|3904.02|310
1648792500000|2022-04-01 05:55:00|3906.52|3904.52|3904.02|3902.02|3908.02|3906.02|3904.02|3902.02|733
1648792800000|2022-04-01 06:00:00|3903.77|3902.27|3903.77|3902.27|3905.77|3904.27|3898.77|3897.27|2065
1648793100000|2022-04-01 06:05:00|3904.27|3902.77|3900.77|3899.27|3905.77|3904.27|3898.77|3897.27|684
1648793400000|2022-04-01 06:10:00|3900.27|3898.77|3900.77|3899.27|3902.77|3901.27|3898.77|3897.27|387
1648793700000|2022-04-01 06:15:00|3901.77|3900.27|3900.77|3899.27|3901.77|3900.27|3899.77|3898.27|578
1648794000000|2022-04-01 06:20:00|3901.27|3899.77|3910.77|3909.27|3910.77|3909.27|3901.27|3899.77|1674
1648794300000|2022-04-01 06:25:00|3909.77|3908.27|3908.27|3906.77|3913.77|3912.27|3908.27|3906.77|1353
1648794600000|2022-04-01 06:30:00|3907.77|3906.27|3905.77|3904.27|3909.77|3908.27|3905.77|3904.27|378
1648794900000|2022-04-01 06:35:00|3906.27|3904.77|3906.77|3905.27|3909.77|3908.27|3904.77|3903.27|739
1648795200000|2022-04-01 06:40:00|3905.77|3904.27|3906.77|3905.27|3907.77|3906.27|3904.77|3903.27|813
1648795500000|2022-04-01 06:45:00|3907.77|3906.27|3909.77|3908.27|3909.77|3908.27|3906.77|3905.27|591
1648795800000|2022-04-01 06:50:00|3909.27|3907.77|3910.77|3909.27|3910.77|3909.27|3906.77|3905.27|1212
1648796100000|2022-04-01 06:55:00|3909.77|3908.27|3918.77|3917.27|3919.77|3918.27|3909.77|3908.27|4299
1648796400000|2022-04-01 07:00:00|3916.77|3915.27|3904.77|3903.27|3916.77|3915.27|3904.77|3903.27|11097
1648796700000|2022-04-01 07:05:00|3905.27|3903.77|3900.77|3899.27|3907.77|3906.27|3898.77|3897.27|9078
1648797000000|2022-04-01 07:10:00|3899.77|3898.27|3897.77|3896.27|3904.77|3903.27|3895.77|3894.27|6738
1648797300000|2022-04-01 07:15:00|3898.77|3897.27|3911.77|3910.27|3912.27|3910.77|3897.77|3896.27|6028
1648797600000|2022-04-01 07:20:00|3910.77|3909.27|3911.77|3910.27|3919.27|3917.77|3910.77|3909.27|7131
1648797900000|2022-04-01 07:25:00|3912.77|3911.27|3903.77|3902.27|3912.77|3911.27|3903.77|3902.27|5414
1648798200000|2022-04-01 07:30:00|3902.77|3901.27|3903.77|3902.27|3907.77|3906.27|3902.77|3901.27|6385
1648798500000|2022-04-01 07:35:00|3902.77|3901.27|3902.77|3901.27|3904.27|3902.77|3898.77|3897.27|4341
1648798800000|2022-04-01 07:40:00|3902.54|3901.04|3903.54|3902.04|3906.54|3905.04|3900.54|3899.04|5379
1648799100000|2022-04-01 07:45:00|3904.04|3902.54|3908.54|3907.04|3908.54|3907.04|3902.54|3901.04|3262
1648799400000|2022-04-01 07:50:00|3909.54|3908.04|3911.54|3910.04|3913.54|3912.04|3908.54|3907.04|3709
1648799700000|2022-04-01 07:55:00|3912.04|3910.54|3910.54|3909.04|3912.54|3911.04|3908.54|3907.04|4544
1648800000000|2022-04-01 08:00:00|3910.04|3908.54|3916.54|3915.04|3916.54|3915.04|3908.04|3906.54|5105
1648800300000|2022-04-01 08:05:00|3917.04|3915.54|3912.54|3911.04|3917.54|3916.04|3911.54|3910.04|3811
1648800600000|2022-04-01 08:10:00|3913.54|3912.04|3907.54|3906.04|3913.54|3912.04|3907.54|3906.04|4173
1648800900000|2022-04-01 08:15:00|3908.54|3907.04|3907.54|3906.04|3911.54|3910.04|3906.04|3904.54|12718
1648801200000|2022-04-01 08:20:00|3908.54|3907.04|3912.54|3911.04|3914.54|3913.04|3907.54|3906.04|8664
1648801500000|2022-04-01 08:25:00|3913.54|3912.04|3912.54|3911.04|3914.04|3912.54|3909.54|3908.04|3770
1648801800000|2022-04-01 08:30:00|3911.54|3910.04|3910.54|3909.04|3912.54|3911.04|3910.54|3909.04|2868
1648802100000|2022-04-01 08:35:00|3912.04|3910.54|3910.54|3909.04|3913.54|3912.04|3909.54|3908.04|5237
1648802400000|2022-04-01 08:40:00|3911.54|3910.04|3917.54|3916.04|3918.54|3917.04|3911.54|3910.04|6538
1648802700000|2022-04-01 08:45:00|3917.04|3915.54|3918.54|3917.04|3921.54|3920.04|3916.54|3915.04|5740
1648803000000|2022-04-01 08:50:00|3919.04|3917.54|3919.54|3918.04|3919.54|3918.04|3915.54|3914.04|7256
1648803300000|2022-04-01 08:55:00|3918.54|3917.04|3917.54|3916.04|3919.54|3918.04|3916.54|3915.04|3536
1648803600000|2022-04-01 09:00:00|3917.04|3915.54|3914.04|3912.54|3917.54|3916.04|3911.54|3910.04|5772
1648803900000|2022-04-01 09:05:00|3914.54|3913.04|3911.54|3910.04|3914.54|3913.04|3909.54|3908.04|4956
1648804200000|2022-04-01 09:10:00|3912.04|3910.54|3915.54|3914.04|3915.54|3914.04|3910.54|3909.04|3991
1648804500000|2022-04-01 09:15:00|3916.54|3915.04|3913.54|3912.04|3917.54|3916.04|3912.04|3910.54|2712
1648804800000|2022-04-01 09:20:00|3912.54|3911.04|3922.54|3921.04|3925.54|3924.04|3912.54|3911.04|15575
1648805100000|2022-04-01 09:25:00|3923.54|3922.04|3923.54|3922.04|3924.54|3923.04|3920.54|3919.04|3535
1648805400000|2022-04-01 09:30:00|3924.04|3922.54|3928.54|3927.04|3930.54|3929.04|3924.04|3922.54|6973
1648805700000|2022-04-01 09:35:00|3929.04|3927.54|3924.54|3923.04|3930.54|3929.04|3924.04|3922.54|4435
1648806000000|2022-04-01 09:40:00|3925.54|3924.04|3925.54|3924.04|3926.54|3925.04|3922.54|3921.04|4460
1648806300000|2022-04-01 09:45:00|3924.54|3923.04|3925.54|3924.04|3927.54|3926.04|3922.54|3921.04|2667
1648806600000|2022-04-01 09:50:00|3925.04|3923.54|3931.04|3929.54|3933.54|3932.04|3925.04|3923.54|9190
1648806900000|2022-04-01 09:55:00|3930.54|3929.04|3931.54|3930.04|3932.54|3931.04|3928.54|3927.04|8519
1648807200000|2022-04-01 10:00:00|3931.04|3929.54|3933.54|3932.04|3936.54|3935.04|3930.54|3929.04|5478
1648807500000|2022-04-01 10:05:00|3932.54|3931.04|3931.54|3930.04|3934.54|3933.04|3930.54|3929.04|6243
1648807800000|2022-04-01 10:10:00|3931.04|3929.54|3930.54|3929.04|3933.54|3932.04|3930.54|3929.04|2819
1648808100000|2022-04-01 10:15:00|3931.54|3930.04|3933.54|3932.04|3933.54|3932.04|3930.54|3929.04|3848
1648808400000|2022-04-01 10:20:00|3932.54|3931.04|3928.54|3927.04|3932.54|3931.04|3928.54|3927.04|2269
1648808700000|2022-04-01 10:25:00|3929.54|3928.04|3933.54|3932.04|3933.54|3932.04|3929.54|3928.04|3124
1648809000000|2022-04-01 10:30:00|3932.54|3931.04|3932.54|3931.04|3934.54|3933.04|3930.54|3929.04|1970
1648809300000|2022-04-01 10:35:00|3933.54|3932.04|3928.54|3927.04|3933.54|3932.04|3927.54|3926.04|1698
1648809600000|2022-04-01 10:40:00|3927.54|3926.04|3928.54|3927.04|3929.54|3928.04|3927.54|3926.04|2086
1648809900000|2022-04-01 10:45:00|3927.54|3926.04|3928.54|3927.04|3928.54|3927.04|3926.54|3925.04|2173
1648810200000|2022-04-01 10:50:00|3927.54|3926.04|3927.54|3926.04|3929.54|3928.04|3927.54|3926.04|1544
1648810500000|2022-04-01 10:55:00|3925.54|3924.04|3928.54|3927.04|3929.54|3928.04|3925.54|3924.04|1730
1648810800000|2022-04-01 11:00:00|3929.54|3928.04|3930.54|3929.04|3931.54|3930.04|3928.54|3927.04|2160
1648811100000|2022-04-01 11:05:00|3931.04|3929.54|3932.54|3931.04|3934.54|3933.04|3931.04|3929.54|1863
1648811400000|2022-04-01 11:10:00|3931.54|3930.04|3930.54|3929.04|3931.54|3930.04|3929.54|3928.04|853
1648811700000|2022-04-01 11:15:00|3929.54|3928.04|3930.54|3929.04|3932.54|3931.04|3929.54|3928.04|2061
1648812000000|2022-04-01 11:20:00|3931.54|3930.04|3929.54|3928.04|3932.04|3930.54|3929.54|3928.04|1241
1648812300000|2022-04-01 11:25:00|3930.54|3929.04|3926.54|3925.04|3930.54|3929.04|3926.54|3925.04|4966
1648812600000|2022-04-01 11:30:00|3927.54|3926.04|3926.54|3925.04|3927.54|3926.04|3924.54|3923.04|2807
1648812900000|2022-04-01 11:35:00|3927.54|3926.04|3927.54|3926.04|3927.54|3926.04|3924.54|3923.04|1455
1648813200000|2022-04-01 11:40:00|3927.52|3926.02|3927.52|3926.02|3927.52|3926.02|3926.52|3925.02|4065
1648813500000|2022-04-01 11:45:00|3928.02|3926.52|3927.52|3926.02|3928.02|3926.52|3927.52|3926.02|2291
1648813800000|2022-04-01 11:50:00|3926.52|3925.02|3926.52|3925.02|3927.52|3926.02|3926.52|3925.02|1985
1648814100000|2022-04-01 11:55:00|3925.52|3924.02|3927.52|3926.02|3927.52|3926.02|3925.52|3924.02|3352
1648814400000|2022-04-01 12:00:00|3928.02|3926.52|3927.52|3926.02|3928.02|3926.52|3927.52|3926.02|1409
1648814700000|2022-04-01 12:05:00|3928.52|3927.02|3931.52|3930.02|3932.02|3930.52|3927.52|3926.02|1481
1648815000000|2022-04-01 12:10:00|3932.52|3931.02|3928.52|3927.02|3933.52|3932.02|3928.52|3927.02|5543
1648815300000|2022-04-01 12:15:00|3929.52|3928.02|3930.52|3929.02|3930.52|3929.02|3927.52|3926.02|3074
1648815600000|2022-04-01 12:20:00|3929.52|3928.02|3929.52|3928.02|3932.52|3931.02|3929.52|3928.02|2211
1648815900000|2022-04-01 12:25:00|3930.52|3929.02|3928.52|3927.02|3930.52|3929.02|3927.52|3926.02|1711
1648816200000|2022-04-01 12:30:00|3928.02|3926.52|3923.52|3922.02|3929.52|3928.02|3922.52|3921.02|3997
1648816500000|2022-04-01 12:35:00|3924.52|3923.02|3926.52|3925.02|3927.52|3926.02|3924.02|3922.52|5824
1648816800000|2022-04-01 12:40:00|3925.52|3924.02|3921.52|3920.02|3925.52|3924.02|3919.52|3918.02|2813
1648817100000|2022-04-01 12:45:00|3920.52|3919.02|3918.52|3917.02|3922.52|3921.02|3918.52|3917.02|3035
1648817400000|2022-04-01 12:50:00|3918.02|3916.52|3921.02|3919.52|3921.52|3920.02|3917.52|3916.02|2568
1648817700000|2022-04-01 12:55:00|3920.52|3919.02|3921.52|3920.02|3923.52|3922.02|3920.52|3919.02|1422
1648818000000|2022-04-01 13:00:00|3921.02|3919.52|3917.52|3916.02|3923.52|3922.02|3917.52|3916.02|2981
1648818300000|2022-04-01 13:05:00|3918.52|3917.02|3920.52|3919.02|3920.52|3919.02|3917.52|3916.02|1959
1648818600000|2022-04-01 13:10:00|3921.52|3920.02|3926.52|3925.02|3926.52|3925.02|3920.52|3919.02|5842
1648818900000|2022-04-01 13:15:00|3927.52|3926.02|3928.52|3927.02|3928.52|3927.02|3926.52|3925.02|2236
1648819200000|2022-04-01 13:20:00|3929.02|3927.52|3928.52|3927.02|3930.52|3929.02|3927.52|3926.02|2483
1648819500000|2022-04-01 13:25:00|3929.52|3928.02|3927.52|3926.02|3930.52|3929.02|3927.52|3926.02|1515
1648819800000|2022-04-01 13:30:00|3929.52|3928.02|3931.52|3930.02|3936.52|3935.02|3928.52|3927.02|6796
1648820100000|2022-04-01 13:35:00|3930.52|3929.02|3929.52|3928.02|3933.52|3932.02|3928.52|3927.02|5107
1648820400000|2022-04-01 13:40:00|3930.02|3928.52|3926.52|3925.02|3930.52|3929.02|3922.52|3921.02|5291
1648820700000|2022-04-01 13:45:00|3926.02|3924.52|3927.02|3925.52|3928.52|3927.02|3923.52|3922.02|2965
1648821000000|2022-04-01 13:50:00|3927.52|3926.02|3922.52|3921.02|3927.52|3926.02|3920.52|3919.02|3535
1648821300000|2022-04-01 13:55:00|3921.52|3920.02|3927.52|3926.02|3927.52|3926.02|3921.52|3920.02|2104
1648821600000|2022-04-01 14:00:00|3928.52|3927.02|3927.52|3926.02|3930.52|3929.02|3924.52|3923.02|7229
1648821900000|2022-04-01 14:05:00|3928.52|3927.02|3929.52|3928.02|3930.52|3929.02|3925.52|3924.02|3260
1648822200000|2022-04-01 14:10:00|3929.86|3928.36|3933.86|3932.36|3934.86|3933.36|3929.86|3928.36|4014
1648822500000|2022-04-01 14:15:00|3934.86|3933.36|3928.86|3927.36|3935.36|3933.86|3928.86|3927.36|3243
1648822800000|2022-04-01 14:20:00|3927.86|3926.36|3925.86|3924.36|3928.86|3927.36|3922.86|3921.36|6704
1648823100000|2022-04-01 14:25:00|3926.86|3925.36|3918.86|3917.36|3926.86|3925.36|3914.86|3913.36|9643
1648823400000|2022-04-01 14:30:00|3919.36|3917.86|3921.86|3920.36|3922.36|3920.86|3916.86|3915.36|5047
1648823700000|2022-04-01 14:35:00|3922.86|3921.36|3917.86|3916.36|3922.86|3921.36|3917.86|3916.36|4885
1648824000000|2022-04-01 14:40:00|3918.86|3917.36|3918.86|3917.36|3919.86|3918.36|3913.86|3912.36|4615
1648824300000|2022-04-01 14:45:00|3919.36|3917.86|3923.86|3922.36|3924.86|3923.36|3918.86|3917.36|4545
1648824600000|2022-04-01 14:50:00|3924.86|3923.36|3928.86|3927.36|3929.36|3927.86|3924.86|3923.36|3383
1648824900000|2022-04-01 14:55:00|3929.36|3927.86|3928.86|3927.36|3930.86|3929.36|3928.86|3927.36|3978
1648825200000|2022-04-01 15:00:00|3927.86|3926.36|3927.86|3926.36|3928.86|3927.36|3925.86|3924.36|3606
1648825500000|2022-04-01 15:05:00|3926.86|3925.36|3929.86|3928.36|3930.86|3929.36|3925.86|3924.36|4010
1648825800000|2022-04-01 15:10:00|3928.86|3927.36|3922.86|3921.36|3928.86|3927.36|3921.86|3920.36|4337
1648826100000|2022-04-01 15:15:00|3921.86|3920.36|3922.86|3921.36|3925.86|3924.36|3921.86|3920.36|6828
1648826400000|2022-04-01 15:20:00|3923.86|3922.36|3922.86|3921.36|3925.86|3924.36|3920.86|3919.36|4817
1648826700000|2022-04-01 15:25:00|3921.86|3920.36|3919.86|3918.36|3922.86|3921.36|3917.86|3916.36|20303
1648827000000|2022-04-01 15:30:00|3918.86|3917.36|3919.86|3918.36|3921.86|3920.36|3916.86|3915.36|28128
1648827300000|2022-04-01 15:35:00|3918.86|3917.36|3913.86|3912.36|3920.86|3919.36|3913.36|3911.86|15320
1648827600000|2022-04-01 15:40:00|3912.86|3911.36|3907.86|3906.36|3913.86|3912.36|3907.86|3906.36|8385
1648827900000|2022-04-01 15:45:00|3908.36|3906.86|3909.86|3908.36|3911.86|3910.36|3907.86|3906.36|4369
1648828200000|2022-04-01 15:50:00|3908.86|3907.36|3911.86|3910.36|3912.86|3911.36|3908.86|3907.36|4164
1648828500000|2022-04-01 15:55:00|3910.86|3909.36|3908.86|3907.36|3910.86|3909.36|3906.86|3905.36|3065
1648828800000|2022-04-01 16:00:00|3909.36|3907.86|3905.86|3904.36|3909.86|3908.36|3905.86|3904.36|3251
1648829100000|2022-04-01 16:05:00|3904.86|3903.36|3905.86|3904.36|3905.86|3904.36|3903.86|3902.36|1350
1648829400000|2022-04-01 16:10:00|3906.86|3905.36|3907.86|3906.36|3907.86|3906.36|3904.86|3903.36|2149
1648829700000|2022-04-01 16:15:00|3908.86|3907.36|3906.86|3905.36|3908.86|3907.36|3904.86|3903.36|2844
1648830000000|2022-04-01 16:20:00|3905.86|3904.36|3908.86|3907.36|3909.86|3908.36|3905.36|3903.86|3199
1648830300000|2022-04-01 16:25:00|3909.86|3908.36|3910.86|3909.36|3910.86|3909.36|3908.86|3907.36|591
1648830600000|2022-04-01 16:30:00|3909.86|3908.36|3904.86|3903.36|3910.86|3909.36|3903.86|3902.36|1569
1648830900000|2022-04-01 16:35:00|3903.86|3902.36|3904.86|3903.36|3904.86|3903.36|3901.36|3899.86|1671
1648831200000|2022-04-01 16:40:00|3903.86|3902.36|3906.86|3905.36|3906.86|3905.36|3902.36|3900.86|1541
1648831500000|2022-04-01 16:45:00|3905.86|3904.36|3907.86|3906.36|3908.86|3907.36|3905.86|3904.36|1734
1648831800000|2022-04-01 16:50:00|3908.86|3907.36|3906.86|3905.36|3908.86|3907.36|3904.86|3903.36|700
1648832100000|2022-04-01 16:55:00|3907.36|3905.86|3906.86|3905.36|3908.86|3907.36|3905.86|3904.36|1645
1648832400000|2022-04-01 17:00:00|3906.36|3904.86|3905.86|3904.36|3907.86|3906.36|3904.86|3903.36|759
1648832700000|2022-04-01 17:05:00|3906.86|3905.36|3905.86|3904.36|3908.86|3907.36|3905.86|3904.36|1482
1648833000000|2022-04-01 17:10:00|3905.36|3903.86|3904.86|3903.36|3905.86|3904.36|3903.86|3902.36|345
1648833300000|2022-04-01 17:15:00|3903.86|3902.36|3903.86|3902.36|3904.86|3903.36|3902.86|3901.36|410
1648833600000|2022-04-01 17:20:00|3903.36|3901.86|3905.86|3904.36|3906.86|3905.36|3901.86|3900.36|546
1648833900000|2022-04-01 17:25:00|3904.86|3903.36|3905.36|3903.86|3905.86|3904.36|3903.86|3902.36|683
1648834200000|2022-04-01 17:30:00|3904.86|3903.36|3906.86|3905.36|3908.86|3907.36|3904.86|3903.36|1343
1648834500000|2022-04-01 17:35:00|3907.36|3905.86|3915.86|3914.36|3915.86|3914.36|3906.86|3905.36|1498
1648834800000|2022-04-01 17:40:00|3916.86|3915.36|3916.86|3915.36|3918.36|3916.86|3915.86|3914.36|545
1648835100000|2022-04-01 17:45:00|3916.36|3914.86|3914.86|3913.36|3916.86|3915.36|3913.86|3912.36|527
1648835400000|2022-04-01 17:50:00|3913.86|3912.36|3913.86|3912.36|3914.86|3913.36|3912.86|3911.36|350
1648835700000|2022-04-01 17:55:00|3913.36|3911.86|3914.86|3913.36|3915.86|3914.36|3912.86|3911.36|267
1648836000000|2022-04-01 18:00:00|3915.36|3913.86|3918.86|3917.36|3918.86|3917.36|3914.86|3913.36|395
1648836300000|2022-04-01 18:05:00|3919.86|3918.36|3918.86|3917.36|3922.86|3921.36|3917.86|3916.36|1000
1648836600000|2022-04-01 18:10:00|3918.36|3916.86|3920.86|3919.36|3920.86|3919.36|3916.86|3915.36|654
1648836900000|2022-04-01 18:15:00|3921.36|3919.86|3919.86|3918.36|3921.86|3920.36|3918.86|3917.36|452
1648837200000|2022-04-01 18:20:00|3920.86|3919.36|3919.86|3918.36|3922.86|3921.36|3919.86|3918.36|605
1648837500000|2022-04-01 18:25:00|3920.86|3919.36|3923.36|3921.86|3923.86|3922.36|3919.86|3918.36|507
1648837800000|2022-04-01 18:30:00|3923.86|3922.36|3925.86|3924.36|3925.86|3924.36|3922.86|3921.36|718
1648838100000|2022-04-01 18:35:00|3924.86|3923.36|3922.86|3921.36|3925.86|3924.36|3921.36|3919.86|379
1648838400000|2022-04-01 18:40:00|3923.36|3921.86|3924.36|3922.86|3925.86|3924.36|3922.86|3921.36|685
1648838700000|2022-04-01 18:45:00|3924.86|3923.36|3921.86|3920.36|3925.86|3924.36|3920.86|3919.36|594
1648839000000|2022-04-01 18:50:00|3922.86|3921.36|3921.86|3920.36|3922.86|3921.36|3920.86|3919.36|406
1648839300000|2022-04-01 18:55:00|3922.86|3921.36|3920.86|3919.36|3922.86|3921.36|3918.86|3917.36|589
1648839600000|2022-04-01 19:00:00|3919.86|3918.36|3920.86|3919.36|3923.86|3922.36|3919.86|3918.36|725
1648839900000|2022-04-01 19:05:00|3921.86|3920.36|3920.86|3919.36|3924.36|3922.86|3920.36|3918.86|604
1648840200000|2022-04-01 19:10:00|3921.86|3920.36|3921.86|3920.36|3921.86|3920.36|3918.86|3917.36|675
1648840500000|2022-04-01 19:15:00|3922.36|3920.86|3916.86|3915.36|3922.86|3921.36|3916.86|3915.36|722
1648840800000|2022-04-01 19:20:00|3916.36|3914.86|3915.86|3914.36|3916.86|3915.36|3913.86|3912.36|1428
1648841100000|2022-04-01 19:25:00|3916.86|3915.36|3916.36|3914.86|3916.86|3915.36|3914.86|3913.36|431
1648841400000|2022-04-01 19:30:00|3915.86|3914.36|3912.86|3911.36|3917.86|3916.36|3912.86|3911.36|1150
1648841700000|2022-04-01 19:35:00|3913.36|3911.86|3914.86|3913.36|3916.86|3915.36|3911.86|3910.36|778
1648842000000|2022-04-01 19:40:00|3915.36|3913.86|3912.86|3911.36|3916.86|3915.36|3911.86|3910.36|1017
1648842300000|2022-04-01 19:45:00|3913.36|3911.86|3916.86|3915.36|3916.86|3915.36|3911.86|3910.36|655
1648842600000|2022-04-01 19:50:00|3918.86|3917.36|3922.86|3921.36|3925.36|3923.86|3917.86|3916.36|2223
1648842900000|2022-04-01 19:55:00|3921.86|3920.36|3931.36|3929.86|3932.86|3931.36|3921.86|3920.36|7609
1648843200000|2022-04-01 20:00:00|3930.21|3927.21|3930.21|3927.21|3931.81|3928.81|3925.21|3922.21|19298
1648843500000|2022-04-01 20:05:00|3930.61|3927.61|3927.11|3924.11|3930.61|3927.61|3926.71|3923.71|0
1648843800000|2022-04-01 20:10:00|3927.41|3924.41|3921.31|3918.31|3927.41|3924.41|3921.01|3918.01|0
1648844100000|2022-04-01 20:15:00|3921.01|3918.01|3924.01|3921.01|3925.21|3922.21|3921.01|3918.01|0
1648844400000|2022-04-01 20:20:00|3923.91|3920.91|3925.51|3922.51|3925.91|3922.91|3923.91|3920.91|0
1648844700000|2022-04-01 20:25:00|3926.41|3923.41|3927.21|3924.21|3927.41|3924.41|3924.71|3921.71|0
1648845000000|2022-04-01 20:30:00|3927.41|3924.41|3924.51|3921.51|3927.71|3924.71|3923.41|3920.41|0
1648845300000|2022-04-01 20:35:00|3924.71|3921.71|3925.81|3922.81|3925.91|3922.91|3924.01|3921.01|0
1648845600000|2022-04-01 20:40:00|3926.11|3923.11|3926.71|3923.71|3927.21|3924.21|3925.51|3922.51|0
1648845900000|2022-04-01 20:45:00|3927.11|3924.11|3925.51|3922.51|3927.11|3924.11|3924.81|3921.81|0
1648846200000|2022-04-01 20:50:00|3925.31|3922.31|3926.61|3923.61|3926.71|3923.71|3924.21|3921.21|0
1648846500000|2022-04-01 20:55:00|3926.41|3923.41|3929.31|3926.31|3930.41|3927.41|3926.31|3923.31|0
1649023200000|2022-04-03 22:00:00|3929.81|3926.81|3927.61|3924.61|3930.71|3927.71|3927.11|3924.11|0
1649023500000|2022-04-03 22:05:00|3927.91|3924.91|3929.51|3926.51|3930.11|3927.11|3927.61|3924.61|0
1649023800000|2022-04-03 22:10:00|3929.11|3926.11|3928.21|3925.21|3929.91|3926.91|3928.21|3925.21|0
1649024100000|2022-04-03 22:15:00|3928.71|3925.71|3925.61|3922.61|3928.81|3925.81|3924.71|3921.71|0
1649024400000|2022-04-03 22:20:00|3925.51|3922.51|3926.61|3923.61|3926.91|3923.91|3924.41|3921.41|0
1649024700000|2022-04-03 22:25:00|3926.31|3923.31|3925.81|3922.81|3926.61|3923.61|3925.01|3922.01|0
1649025000000|2022-04-03 22:30:00|3925.61|3922.61|3924.71|3921.71|3926.01|3923.01|3923.71|3920.71|0
1649025300000|2022-04-03 22:35:00|3924.41|3921.41|3922.91|3919.91|3925.01|3922.01|3922.51|3919.51|0
1649025600000|2022-04-03 22:40:00|3923.11|3920.11|3925.31|3922.31|3926.01|3923.01|3923.11|3920.11|0
1649025900000|2022-04-03 22:45:00|3925.51|3922.51|3925.61|3922.61|3926.31|3923.31|3925.21|3922.21|0
1649026200000|2022-04-03 22:50:00|3926.01|3923.01|3926.61|3923.61|3926.61|3923.61|3925.01|3922.01|0
1649026500000|2022-04-03 22:55:00|3926.41|3923.41|3925.51|3922.51|3926.41|3923.41|3925.01|3922.01|0
1649026800000|2022-04-03 23:00:00|3925.31|3922.31|3925.61|3922.61|3926.01|3923.01|3925.31|3922.31|0
1649027100000|2022-04-03 23:05:00|3926.01|3923.01|3926.01|3923.01|3926.31|3923.31|3925.61|3922.61|0
1649027400000|2022-04-03 23:10:00|3925.61|3922.61|3926.91|3923.91|3926.91|3923.91|3925.51|3922.51|0
1649027700000|2022-04-03 23:15:00|3926.61|3923.61|3925.61|3922.61|3927.91|3924.91|3925.61|3922.61|0
1649028000000|2022-04-03 23:20:00|3925.51|3922.51|3925.01|3922.01|3925.51|3922.51|3923.71|3920.71|0
1649028300000|2022-04-03 23:25:00|3925.31|3922.31|3924.51|3921.51|3925.61|3922.61|3924.51|3921.51|0
1649028600000|2022-04-03 23:30:00|3924.71|3921.71|3922.51|3919.51|3925.01|3922.01|3922.21|3919.21|0
1649028900000|2022-04-03 23:35:00|3921.81|3918.81|3923.11|3920.11|3923.91|3920.91|3921.51|3918.51|0
1649029200000|2022-04-03 23:40:00|3923.41|3920.41|3921.81|3918.81|3923.71|3920.71|3921.51|3918.51|0
1649029500000|2022-04-03 23:45:00|3922.21|3919.21|3917.71|3914.71|3922.21|3919.21|3917.41|3914.41|0
1649029800000|2022-04-03 23:50:00|3917.51|3914.51|3918.71|3915.71|3919.01|3916.01|3917.21|3914.21|0
1649030100000|2022-04-03 23:55:00|3918.21|3915.21|3919.61|3916.61|3919.91|3916.91|3918.01|3915.01|0
1649030400000|2022-04-04 00:00:00|3919.91|3916.91|3918.81|3915.81|3921.21|3918.21|3918.01|3915.01|0
1649030700000|2022-04-04 00:05:00|3918.71|3915.71|3919.01|3916.01|3919.61|3916.61|3917.71|3914.71|0
1649031000000|2022-04-04 00:10:00|3918.81|3915.81|3919.11|3916.11|3919.61|3916.61|3918.31|3915.31|0
1649031300000|2022-04-04 00:15:00|3919.01|3916.01|3915.61|3913.61|3921.61|3919.61|3915.11|3913.11|343
1649031600000|2022-04-04 00:20:00|3915.11|3913.11|3917.61|3915.61|3917.61|3915.61|3913.11|3911.11|87
1649031900000|2022-04-04 00:25:00|3918.11|3916.11|3919.11|3917.11|3920.11|3918.11|3917.11|3915.11|48
1649032200000|2022-04-04 00:30:00|3916.11|3914.11|3913.61|3911.61|3916.11|3914.11|3913.11|3911.11|581
1649032500000|2022-04-04 00:35:00|3912.11|3910.11|3913.61|3911.61|3913.61|3911.61|3911.11|3909.11|172
1649032800000|2022-04-04 00:40:00|3914.11|3912.11|3913.11|3911.11|3914.11|3912.11|3910.61|3908.61|214
1649033100000|2022-04-04 00:45:00|3913.61|3911.61|3914.11|3912.11|3914.11|3912.11|3912.11|3910.11|30
1649033400000|2022-04-04 00:50:00|3914.61|3912.61|3916.61|3914.61|3917.11|3915.11|3914.61|3912.61|88
1649033700000|2022-04-04 00:55:00|3917.11|3915.11|3919.11|3917.11|3919.11|3917.11|3916.11|3914.11|84
1649034000000|2022-04-04 01:00:00|3918.11|3916.11|3917.11|3915.11|3918.61|3916.61|3917.11|3915.11|121
1649034300000|2022-04-04 01:05:00|3916.61|3914.61|3918.11|3916.11|3918.11|3916.11|3916.61|3914.61|65
1649034600000|2022-04-04 01:10:00|3918.61|3916.61|3919.61|3917.61|3920.11|3918.11|3918.61|3916.61|21
1649034900000|2022-04-04 01:15:00|3920.11|3918.11|3922.11|3920.11|3922.11|3920.11|3920.11|3918.11|18
1649035200000|2022-04-04 01:20:00|3922.61|3920.61|3922.11|3920.11|3923.11|3921.11|3922.11|3920.11|58
1649035500000|2022-04-04 01:25:00|3921.11|3919.11|3921.11|3919.11|3922.11|3920.11|3920.11|3918.11|74
1649035800000|2022-04-04 01:30:00|3922.11|3920.11|3922.11|3920.11|3923.11|3921.11|3921.11|3919.11|69
1649036100000|2022-04-04 01:35:00|3923.11|3921.11|3922.11|3920.11|3923.11|3921.11|3922.11|3920.11|24
1649036400000|2022-04-04 01:40:00|3923.11|3921.11|3923.11|3921.11|3924.11|3922.11|3922.11|3920.11|29
1649036700000|2022-04-04 01:45:00|3924.11|3922.11|3923.11|3921.11|3924.11|3922.11|3922.61|3920.61|13
1649037000000|2022-04-04 01:50:00|3924.11|3922.11|3924.11|3922.11|3925.11|3923.11|3924.11|3922.11|21
1649037300000|2022-04-04 01:55:00|3923.11|3921.11|3923.11|3921.11|3923.11|3921.11|3922.61|3920.61|38
1649037600000|2022-04-04 02:00:00|3922.11|3920.11|3923.11|3921.11|3925.11|3923.11|3921.11|3919.11|41
1649037900000|2022-04-04 02:05:00|3923.61|3921.61|3922.11|3920.11|3924.11|3922.11|3922.11|3920.11|42
1649038200000|2022-04-04 02:10:00|3921.61|3919.61|3922.11|3920.11|3923.11|3921.11|3921.11|3919.11|17
1649038500000|2022-04-04 02:15:00|3921.11|3919.11|3921.11|3919.11|3921.11|3919.11|3920.11|3918.11|38
1649038800000|2022-04-04 02:20:00|3920.61|3918.61|3920.11|3918.11|3921.11|3919.11|3920.11|3918.11|55
1649039100000|2022-04-04 02:25:00|3921.11|3919.11|3921.11|3919.11|3921.11|3919.11|3920.11|3918.11|38
1649039400000|2022-04-04 02:30:00|3921.61|3919.61|3921.11|3919.11|3922.11|3920.11|3920.11|3918.11|46
1649039700000|2022-04-04 02:35:00|3920.61|3918.61|3922.11|3920.11|3922.11|3920.11|3920.61|3918.61|71
1649040000000|2022-04-04 02:40:00|3921.11|3919.11|3921.11|3919.11|3922.11|3920.11|3921.11|3919.11|19
1649040300000|2022-04-04 02:45:00|3922.11|3920.11|3923.11|3921.11|3923.11|3921.11|3921.11|3919.11|227
1649040600000|2022-04-04 02:50:00|3923.61|3921.61|3923.11|3921.11|3924.11|3922.11|3923.11|3921.11|28
1649040900000|2022-04-04 02:55:00|3923.61|3921.61|3924.11|3922.11|3925.11|3923.11|3923.11|3921.11|53
1649041200000|2022-04-04 03:00:00|3923.61|3921.61|3923.11|3921.11|3923.61|3921.61|3923.11|3921.11|24
1649041500000|2022-04-04 03:05:00|3923.61|3921.61|3924.11|3922.11|3924.11|3922.11|3923.11|3921.11|4
1649041800000|2022-04-04 03:10:00|3923.61|3921.61|3925.61|3923.61|3925.61|3923.61|3923.11|3921.11|146
1649042100000|2022-04-04 03:15:00|3926.11|3924.11|3928.11|3926.11|3928.11|3926.11|3926.11|3924.11|72
1649042400000|2022-04-04 03:20:00|3927.11|3925.11|3927.11|3925.11|3928.11|3926.11|3927.11|3925.11|192
1649042700000|2022-04-04 03:25:00|3928.11|3926.11|3927.61|3925.61|3928.11|3926.11|3927.11|3925.11|23
1649043000000|2022-04-04 03:30:00|3928.11|3926.11|3927.11|3925.11|3928.11|3926.11|3927.11|3925.11|86
1649043300000|2022-04-04 03:35:00|||||||||24
1649043600000|2022-04-04 03:40:00|3926.11|3924.11|3926.11|3924.11|3926.11|3924.11|3925.11|3923.11|49
1649043900000|2022-04-04 03:45:00|3925.61|3923.61|3926.11|3924.11|3926.11|3924.11|3925.11|3923.11|21
1649044200000|2022-04-04 03:50:00|3925.61|3923.61|3928.11|3926.11|3928.11|3926.11|3925.61|3923.61|32
1649044500000|2022-04-04 03:55:00|3928.61|3926.61|3929.11|3927.11|3929.11|3927.11|3928.61|3926.61|13
1649044800000|2022-04-04 04:00:00|3929.61|3927.61|3930.11|3928.11|3930.11|3928.11|3929.11|3927.11|21
1649045100000|2022-04-04 04:05:00|3929.61|3927.61|3930.11|3928.11|3931.11|3929.11|3929.11|3927.11|145
1649045400000|2022-04-04 04:10:00|3931.11|3929.11|3930.11|3928.11|3931.11|3929.11|3930.11|3928.11|154
1649045700000|2022-04-04 04:15:00|3931.11|3929.11|3931.11|3929.11|3931.11|3929.11|3930.11|3928.11|17
1649046000000|2022-04-04 04:20:00|3930.61|3928.61|3931.11|3929.11|3931.11|3929.11|3930.11|3928.11|13
1649046300000|2022-04-04 04:25:00|3930.61|3928.61|3930.11|3928.11|3931.11|3929.11|3930.11|3928.11|13
1649046600000|2022-04-04 04:30:00|3931.11|3929.11|3930.11|3928.11|3931.11|3929.11|3930.11|3928.11|25
1649046900000|2022-04-04 04:35:00|||||||||59
1649047200000|2022-04-04 04:40:00|3931.11|3929.11|3930.11|3928.11|3931.11|3929.11|3930.11|3928.11|79
1649047500000|2022-04-04 04:45:00|3929.11|3927.11|3929.11|3927.11|3929.11|3927.11|3928.11|3926.11|256
1649047800000|2022-04-04 04:50:00|3928.11|3926.11|3930.11|3928.11|3930.11|3928.11|3928.11|3926.11|397
1649048100000|2022-04-04 04:55:00|||||||||203
1649048400000|2022-04-04 05:00:00|3929.11|3927.11|3929.11|3927.11|3930.11|3928.11|3928.11|3926.11|281
1649048700000|2022-04-04 05:05:00|3930.11|3928.11|3930.11|3928.11|3930.11|3928.11|3929.11|3927.11|106
1649049000000|2022-04-04 05:10:00|3929.11|3927.11|3929.11|3927.11|3930.11|3928.11|3928.11|3926.11|138
1649049300000|2022-04-04 05:15:00|3930.11|3928.11|3930.11|3928.11|3930.11|3928.11|3929.11|3927.11|50
1649049600000|2022-04-04 05:20:00|3929.11|3927.11|3928.11|3926.11|3930.11|3928.11|3928.11|3926.11|51
1649049900000|2022-04-04 05:25:00|3929.11|3927.11|3930.61|3928.61|3930.61|3928.61|3929.11|3927.11|205
1649050200000|2022-04-04 05:30:00|3931.11|3929.11|3931.11|3929.11|3931.11|3929.11|3930.11|3928.11|323
1649050500000|2022-04-04 05:35:00|3930.61|3928.61|3931.11|3929.11|3932.11|3930.11|3930.11|3928.11|670
1649050800000|2022-04-04 05:40:00|3932.11|3930.11|3930.11|3928.11|3932.11|3930.11|3929.61|3927.61|779
1649051100000|2022-04-04 05:45:00|3929.61|3927.61|3930.11|3928.11|3930.11|3928.11|3929.61|3927.61|156
1649051400000|2022-04-04 05:50:00|3931.11|3929.11|3934.11|3932.11|3935.11|3933.11|3930.61|3928.61|827
1649051700000|2022-04-04 05:55:00|3935.11|3933.11|3936.11|3934.11|3939.11|3937.11|3935.11|3933.11|826
1649052000000|2022-04-04 06:00:00|3935.86|3934.36|3940.86|3939.36|3943.86|3942.36|3934.86|3933.36|1836
1649052300000|2022-04-04 06:05:00|3941.86|3940.36|3939.86|3938.36|3943.86|3942.36|3939.86|3938.36|1655
1649052600000|2022-04-04 06:10:00|3940.86|3939.36|3937.36|3935.86|3940.86|3939.36|3935.86|3934.36|1372
1649052900000|2022-04-04 06:15:00|3936.86|3935.36|3933.86|3932.36|3937.86|3936.36|3933.86|3932.36|891
1649053200000|2022-04-04 06:20:00|3932.86|3931.36|3936.86|3935.36|3936.86|3935.36|3932.86|3931.36|400
1649053500000|2022-04-04 06:25:00|3937.36|3935.86|3932.86|3931.36|3937.86|3936.36|3931.86|3930.36|508
1649053800000|2022-04-04 06:30:00|3931.86|3930.36|3934.36|3932.86|3935.36|3933.86|3931.86|3930.36|539
1649054100000|2022-04-04 06:35:00|3933.86|3932.36|3930.86|3929.36|3934.86|3933.36|3929.86|3928.36|726
1649054400000|2022-04-04 06:40:00|3930.36|3928.86|3931.36|3929.86|3931.86|3930.36|3929.86|3928.36|192
1649054700000|2022-04-04 06:45:00|3931.86|3930.36|3930.86|3929.36|3932.86|3931.36|3929.86|3928.36|410
1649055000000|2022-04-04 06:50:00|3929.86|3928.36|3927.36|3925.86|3931.86|3930.36|3926.86|3925.36|1152
1649055300000|2022-04-04 06:55:00|3926.86|3925.36|3931.86|3930.36|3931.86|3930.36|3924.86|3923.36|2206
1649055600000|2022-04-04 07:00:00|3932.36|3930.86|3931.86|3930.36|3935.86|3934.36|3927.86|3926.36|12191
1649055900000|2022-04-04 07:05:00|3929.86|3928.36|3912.86|3911.36|3930.86|3929.36|3911.86|3910.36|7191
1649056200000|2022-04-04 07:10:00|3913.86|3912.36|3894.86|3893.36|3914.86|3913.36|3894.86|3893.36|14341
1649056500000|2022-04-04 07:15:00|3895.86|3894.36|3899.86|3898.36|3904.86|3903.36|3893.86|3892.36|10820
1649056800000|2022-04-04 07:20:00|3898.86|3897.36|3896.86|3895.36|3902.86|3901.36|3895.86|3894.36|7244
1649057100000|2022-04-04 07:25:00|3897.86|3896.36|3896.86|3895.36|3898.86|3897.36|3890.86|3889.36|8113
1649057400000|2022-04-04 07:30:00|3897.86|3896.36|3904.86|3903.36|3904.86|3903.36|3896.86|3895.36|6076
1649057700000|2022-04-04 07:35:00|3904.36|3902.86|3904.86|3903.36|3905.86|3904.36|3902.36|3900.86|4402
1649058000000|2022-04-04 07:40:00|3905.36|3903.86|3904.36|3902.86|3908.36|3906.86|3901.36|3899.86|4731
1649058300000|2022-04-04 07:45:00|3904.86|3903.36|3906.36|3904.86|3908.36|3906.86|3903.36|3901.86|2851
1649058600000|2022-04-04 07:50:00|3907.36|3905.86|3908.36|3906.86|3909.86|3908.36|3906.36|3904.86|4067
1649058900000|2022-04-04 07:55:00|3907.86|3906.36|3907.36|3905.86|3909.36|3907.86|3904.36|3902.86|6175
1649059200000|2022-04-04 08:00:00|3906.86|3905.36|3899.36|3897.86|3909.36|3907.86|3896.36|3894.86|7551
1649059500000|2022-04-04 08:05:00|3898.36|3896.86|3899.36|3897.86|3904.36|3902.86|3897.86|3896.36|4897
1649059800000|2022-04-04 08:10:00|3898.36|3896.86|3900.36|3898.86|3900.86|3899.36|3897.36|3895.86|2152
1649060100000|2022-04-04 08:15:00|3899.86|3898.36|3898.36|3896.86|3900.36|3898.86|3894.36|3892.86|3667
1649060400000|2022-04-04 08:20:00|3899.36|3897.86|3905.36|3903.86|3905.36|3903.86|3897.36|3895.86|4417
1649060700000|2022-04-04 08:25:00|3904.36|3902.86|3909.36|3907.86|3909.36|3907.86|3902.86|3901.36|2600
1649061000000|2022-04-04 08:30:00|3910.86|3909.36|3913.36|3911.86|3915.36|3913.86|3909.36|3907.86|7584
1649061300000|2022-04-04 08:35:00|3912.86|3911.36|3907.36|3905.86|3914.36|3912.86|3906.36|3904.86|5673
1649061600000|2022-04-04 08:40:00|3906.36|3904.86|3906.36|3904.86|3908.36|3906.86|3905.36|3903.86|982
1649061900000|2022-04-04 08:45:00|3907.36|3905.86|3911.36|3909.86|3912.36|3910.86|3906.86|3905.36|2447
1649062200000|2022-04-04 08:50:00|3912.36|3910.86|3911.36|3909.86|3912.36|3910.86|3909.36|3907.86|5730
1649062500000|2022-04-04 08:55:00|3910.86|3909.36|3909.36|3907.86|3911.36|3909.86|3908.86|3907.36|2270
1649062800000|2022-04-04 09:00:00|3908.36|3906.86|3920.36|3918.86|3921.36|3919.86|3908.36|3906.86|5858
1649063100000|2022-04-04 09:05:00|3921.36|3919.86|3929.36|3927.86|3929.36|3927.86|3921.36|3919.86|5020
1649063400000|2022-04-04 09:10:00|3930.36|3928.86|3928.36|3926.86|3931.36|3929.86|3927.36|3925.86|18517
1649063700000|2022-04-04 09:15:00|3929.36|3927.86|3926.36|3924.86|3930.36|3928.86|3925.36|3923.86|5062
1649064000000|2022-04-04 09:20:00|3925.36|3923.86|3928.36|3926.86|3930.36|3928.86|3924.36|3922.86|4606
1649064300000|2022-04-04 09:25:00|3927.36|3925.86|3926.36|3924.86|3928.36|3926.86|3926.36|3924.86|1956
1649064600000|2022-04-04 09:30:00|3927.36|3925.86|3924.36|3922.86|3927.36|3925.86|3921.36|3919.86|3188
1649064900000|2022-04-04 09:35:00|3925.36|3923.86|3927.36|3925.86|3929.36|3927.86|3925.36|3923.86|2275
1649065200000|2022-04-04 09:40:00|3928.36|3926.86|3926.36|3924.86|3931.36|3929.86|3926.36|3924.86|3252
1649065500000|2022-04-04 09:45:00|3927.36|3925.86|3926.36|3924.86|3927.36|3925.86|3925.36|3923.86|1535
1649065800000|2022-04-04 09:50:00|3927.36|3925.86|3926.36|3924.86|3931.36|3929.86|3926.36|3924.86|4232
1649066100000|2022-04-04 09:55:00|3926.86|3925.36|3934.36|3932.86|3936.86|3935.36|3926.86|3925.36|4003
1649066400000|2022-04-04 10:00:00|3934.86|3933.36|3935.36|3933.86|3936.36|3934.86|3930.36|3928.86|3184
1649066700000|2022-04-04 10:05:00|3934.36|3932.86|3936.36|3934.86|3936.36|3934.86|3934.36|3932.86|3467
1649067000000|2022-04-04 10:10:00|3937.36|3935.86|3935.36|3933.86|3938.36|3936.86|3933.36|3931.86|4376
1649067300000|2022-04-04 10:15:00|3934.86|3933.36|3933.36|3931.86|3936.36|3934.86|3932.36|3930.86|1848
1649067600000|2022-04-04 10:20:00|3932.36|3930.86|3934.36|3932.86|3935.36|3933.86|3931.36|3929.86|2034
1649067900000|2022-04-04 10:25:00|3933.36|3931.86|3928.36|3926.86|3934.36|3932.86|3928.36|3926.86|3466
1649068200000|2022-04-04 10:30:00|3929.36|3927.86|3926.36|3924.86|3930.36|3928.86|3926.36|3924.86|3766
1649068500000|2022-04-04 10:35:00|3927.36|3925.86|3927.36|3925.86|3928.36|3926.86|3925.36|3923.86|4319
1649068800000|2022-04-04 10:40:00|3926.36|3924.86|3927.36|3925.86|3928.86|3927.36|3925.36|3923.86|1276
1649069100000|2022-04-04 10:45:00|3926.36|3924.86|3927.36|3925.86|3928.36|3926.86|3926.36|3924.86|702
1649069400000|2022-04-04 10:50:00|3926.36|3924.86|3926.36|3924.86|3927.36|3925.86|3924.36|3922.86|1759
1649069700000|2022-04-04 10:55:00|3925.36|3923.86|3926.36|3924.86|3927.86|3926.36|3925.36|3923.86|2440
1649070000000|2022-04-04 11:00:00|3927.36|3925.86|3928.36|3926.86|3928.36|3926.86|3925.36|3923.86|1714
1649070300000|2022-04-04 11:05:00|3929.36|3927.86|3932.36|3930.86|3932.36|3930.86|3929.36|3927.86|2692
1649070600000|2022-04-04 11:10:00|3931.36|3929.86|3927.36|3925.86|3932.36|3930.86|3926.36|3924.86|2804
1649070900000|2022-04-04 11:15:00|3926.36|3924.86|3926.36|3924.86|3929.36|3927.86|3925.36|3923.86|1282
1649071200000|2022-04-04 11:20:00|3925.36|3923.86|3923.36|3921.86|3926.36|3924.86|3922.36|3920.86|2447
1649071500000|2022-04-04 11:25:00|3922.36|3920.86|3923.36|3921.86|3923.36|3921.86|3919.36|3917.86|2246
1649071800000|2022-04-04 11:30:00|3922.36|3920.86|3921.36|3919.86|3924.36|3922.86|3921.36|3919.86|823
1649072100000|2022-04-04 11:35:00|3920.36|3918.86|3922.36|3920.86|3923.36|3921.86|3920.36|3918.86|2960
1649072400000|2022-04-04 11:40:00|3921.88|3920.38|3921.88|3920.38|3922.88|3921.38|3920.88|3919.38|949
1649072700000|2022-04-04 11:45:00|3922.88|3921.38|3921.88|3920.38|3922.88|3921.38|3921.88|3920.38|3788
1649073000000|2022-04-04 11:50:00|3920.88|3919.38|3924.88|3923.38|3924.88|3923.38|3920.88|3919.38|1519
1649073300000|2022-04-04 11:55:00|3925.38|3923.88|3924.88|3923.38|3927.38|3925.88|3924.38|3922.88|2832
1649073600000|2022-04-04 12:00:00|3925.38|3923.88|3927.88|3926.38|3927.88|3926.38|3925.38|3923.88|1147
1649073900000|2022-04-04 12:05:00|3927.38|3925.88|3921.88|3920.38|3927.38|3925.88|3920.88|3919.38|2495
1649074200000|2022-04-04 12:10:00|3920.88|3919.38|3923.88|3922.38|3923.88|3922.38|3920.88|3919.38|2792
1649074500000|2022-04-04 12:15:00|3924.88|3923.38|3923.88|3922.38|3926.88|3925.38|3923.88|3922.38|1476
1649074800000|2022-04-04 12:20:00|3924.88|3923.38|3926.88|3925.38|3927.38|3925.88|3923.88|3922.38|3087
1649075100000|2022-04-04 12:25:00|3925.88|3924.38|3923.88|3922.38|3927.88|3926.38|3922.88|3921.38|2405
1649075400000|2022-04-04 12:30:00|3924.38|3922.88|3922.88|3921.38|3924.88|3923.38|3922.88|3921.38|1211
1649075700000|2022-04-04 12:35:00|3923.88|3922.38|3919.88|3918.38|3923.88|3922.38|3919.88|3918.38|2139
1649076000000|2022-04-04 12:40:00|3918.88|3917.38|3921.88|3920.38|3922.88|3921.38|3918.88|3917.38|3131
1649076300000|2022-04-04 12:45:00|3922.88|3921.38|3918.88|3917.38|3922.88|3921.38|3918.88|3917.38|3625
1649076600000|2022-04-04 12:50:00|3919.88|3918.38|3921.88|3920.38|3921.88|3920.38|3918.88|3917.38|1571
1649076900000|2022-04-04 12:55:00|3920.88|3919.38|3921.88|3920.38|3921.88|3920.38|3919.88|3918.38|1671
1649077200000|2022-04-04 13:00:00|3920.88|3919.38|3924.88|3923.38|3925.88|3924.38|3920.88|3919.38|1853
1649077500000|2022-04-04 13:05:00|3925.88|3924.38|3926.88|3925.38|3926.88|3925.38|3924.88|3923.38|1629
1649077800000|2022-04-04 13:10:00|3927.38|3925.88|3928.88|3927.38|3929.88|3928.38|3926.88|3925.38|2849
1649078100000|2022-04-04 13:15:00|3927.88|3926.38|3930.88|3929.38|3930.88|3929.38|3926.88|3925.38|2745
1649078400000|2022-04-04 13:20:00|3929.88|3928.38|3931.88|3930.38|3932.88|3931.38|3928.88|3927.38|4902
1649078700000|2022-04-04 13:25:00|3931.38|3929.88|3929.38|3927.88|3931.88|3930.38|3928.88|3927.38|2587
1649079000000|2022-04-04 13:30:00|3928.88|3927.38|3926.88|3925.38|3930.88|3929.38|3924.38|3922.88|7333
1649079300000|2022-04-04 13:35:00|3927.88|3926.38|3928.88|3927.38|3930.88|3929.38|3925.88|3924.38|5654
1649079600000|2022-04-04 13:40:00|3929.88|3928.38|3933.88|3932.38|3933.88|3932.38|3928.88|3927.38|4664
1649079900000|2022-04-04 13:45:00|3934.38|3932.88|3935.88|3934.38|3935.88|3934.38|3931.88|3930.38|4655
1649080200000|2022-04-04 13:50:00|3936.38|3934.88|3937.88|3936.38|3940.88|3939.38|3936.38|3934.88|4900
1649080500000|2022-04-04 13:55:00|3938.88|3937.38|3942.88|3941.38|3942.88|3941.38|3937.88|3936.38|5786
1649080800000|2022-04-04 14:00:00|3943.38|3941.88|3941.88|3940.38|3944.88|3943.38|3939.88|3938.38|6047
1649081100000|2022-04-04 14:05:00|3942.88|3941.38|3939.88|3938.38|3945.88|3944.38|3939.88|3938.38|5199
1649081400000|2022-04-04 14:10:00|3939.32|3937.82|3943.32|3941.82|3945.32|3943.82|3939.32|3937.82|7182
1649081700000|2022-04-04 14:15:00|3942.32|3940.82|3941.32|3939.82|3943.32|3941.82|3937.32|3935.82|3369
1649082000000|2022-04-04 14:20:00|3942.32|3940.82|3947.32|3945.82|3949.32|3947.82|3941.32|3939.82|7562
1649082300000|2022-04-04 14:25:00|3946.32|3944.82|3951.32|3949.82|3951.32|3949.82|3945.32|3943.82|5258
1649082600000|2022-04-04 14:30:00|3951.82|3950.32|3949.32|3947.82|3951.82|3950.32|3947.32|3945.82|3942
1649082900000|2022-04-04 14:35:00|3950.32|3948.82|3952.32|3950.82|3953.32|3951.82|3946.32|3944.82|6197
1649083200000|2022-04-04 14:40:00|3951.82|3950.32|3944.32|3942.82|3952.32|3950.82|3944.32|3942.82|7305
1649083500000|2022-04-04 14:45:00|3945.32|3943.82|3950.32|3948.82|3951.32|3949.82|3943.32|3941.82|4914
1649083800000|2022-04-04 14:50:00|3951.32|3949.82|3948.32|3946.82|3952.32|3950.82|3948.32|3946.82|2995
1649084100000|2022-04-04 14:55:00|3949.32|3947.82|3949.32|3947.82|3951.32|3949.82|3948.32|3946.82|4747
1649084400000|2022-04-04 15:00:00|3949.82|3948.32|3955.32|3953.82|3955.32|3953.82|3949.32|3947.82|5270
1649084700000|2022-04-04 15:05:00|3956.32|3954.82|3957.32|3955.82|3957.32|3955.82|3954.32|3952.82|8500
1649085000000|2022-04-04 15:10:00|3956.32|3954.82|3956.32|3954.82|3956.32|3954.82|3953.32|3951.82|8219
1649085300000|2022-04-04 15:15:00|3955.32|3953.82|3955.32|3953.82|3956.32|3954.82|3954.32|3952.82|5341
1649085600000|2022-04-04 15:20:00|3954.32|3952.82|3955.32|3953.82|3956.32|3954.82|3953.32|3951.82|8656
1649085900000|2022-04-04 15:25:00|3956.32|3954.82|3957.32|3955.82|3958.32|3956.82|3953.32|3951.82|21096
1649086200000|2022-04-04 15:30:00|3956.32|3954.82|3952.32|3950.82|3958.32|3956.82|3952.32|3950.82|35001
1649086500000|2022-04-04 15:35:00|3951.32|3949.82|3953.32|3951.82|3953.82|3952.32|3950.32|3948.82|16867
1649086800000|2022-04-04 15:40:00|3952.32|3950.82|3955.32|3953.82|3957.32|3955.82|3952.32|3950.82|6974
1649087100000|2022-04-04 15:45:00|3955.82|3954.32|3961.32|3959.82|3961.32|3959.82|3954.32|3952.82|7196
1649087400000|2022-04-04 15:50:00|3960.32|3958.82|3964.32|3962.82|3964.32|3962.82|3960.32|3958.82|6238
1649087700000|2022-04-04 15:55:00|3963.32|3961.82|3962.32|3960.82|3965.32|3963.82|3962.32|3960.82|3349
1649088000000|2022-04-04 16:00:00|3961.32|3959.82|3959.32|3957.82|3963.32|3961.82|3959.32|3957.82|3628
1649088300000|2022-04-04 16:05:00|3958.82|3957.32|3959.32|3957.82|3960.32|3958.82|3958.32|3956.82|2870
1649088600000|2022-04-04 16:10:00|3958.82|3957.32|3961.32|3959.82|3961.32|3959.82|3958.32|3956.82|1997
1649088900000|2022-04-04 16:15:00|3962.32|3960.82|3961.32|3959.82|3963.32|3961.82|3961.32|3959.82|2448
1649089200000|2022-04-04 16:20:00|3960.32|3958.82|3959.32|3957.82|3961.32|3959.82|3959.32|3957.82|1327
1649089500000|2022-04-04 16:25:00|3960.32|3958.82|3960.32|3958.82|3960.32|3958.82|3959.32|3957.82|1228
1649089800000|2022-04-04 16:30:00|3959.32|3957.82|3960.32|3958.82|3961.32|3959.82|3959.32|3957.82|816
1649090100000|2022-04-04 16:35:00|3959.32|3957.82|3957.32|3955.82|3959.32|3957.82|3956.32|3954.82|901
1649090400000|2022-04-04 16:40:00|3956.32|3954.82|3956.32|3954.82|3957.32|3955.82|3955.32|3953.82|963
1649090700000|2022-04-04 16:45:00|3957.32|3955.82|3956.32|3954.82|3957.32|3955.82|3955.32|3953.82|909
1649091000000|2022-04-04 16:50:00|3957.32|3955.82|3957.32|3955.82|3958.32|3956.82|3956.32|3954.82|1716
1649091300000|2022-04-04 16:55:00|3956.32|3954.82|3957.32|3955.82|3958.32|3956.82|3956.32|3954.82|664
1649091600000|2022-04-04 17:00:00|3956.82|3955.32|3957.32|3955.82|3957.32|3955.82|3955.32|3953.82|562
1649091900000|2022-04-04 17:05:00|3956.32|3954.82|3956.32|3954.82|3957.32|3955.82|3956.32|3954.82|975
1649092200000|2022-04-04 17:10:00|3957.32|3955.82|3955.32|3953.82|3957.32|3955.82|3954.32|3952.82|558
1649092500000|2022-04-04 17:15:00|3954.32|3952.82|3957.32|3955.82|3957.32|3955.82|3954.32|3952.82|670
1649092800000|2022-04-04 17:20:00|3958.32|3956.82|3956.32|3954.82|3958.32|3956.82|3955.32|3953.82|458
1649093100000|2022-04-04 17:25:00|3957.32|3955.82|3957.32|3955.82|3957.32|3955.82|3956.32|3954.82|251
1649093400000|2022-04-04 17:30:00|3956.82|3955.32|3956.82|3955.32|3957.32|3955.82|3956.32|3954.82|410
1649093700000|2022-04-04 17:35:00|3957.32|3955.82|3956.32|3954.82|3957.32|3955.82|3956.32|3954.82|342
1649094000000|2022-04-04 17:40:00|3957.32|3955.82|3957.32|3955.82|3957.32|3955.82|3956.32|3954.82|753
1649094300000|2022-04-04 17:45:00|3956.82|3955.32|3956.32|3954.82|3957.32|3955.82|3956.32|3954.82|398
1649094600000|2022-04-04 17:50:00|3957.32|3955.82|3957.32|3955.82|3958.32|3956.82|3957.32|3955.82|649
1649094900000|2022-04-04 17:55:00|3958.32|3956.82|3959.32|3957.82|3959.32|3957.82|3957.32|3955.82|704
1649095200000|2022-04-04 18:00:00|3958.32|3956.82|3958.32|3956.82|3959.32|3957.82|3957.32|3955.82|666
1649095500000|2022-04-04 18:05:00|3959.32|3957.82|3955.32|3953.82|3959.32|3957.82|3955.32|3953.82|1040
1649095800000|2022-04-04 18:10:00|3954.32|3952.82|3956.32|3954.82|3956.32|3954.82|3954.32|3952.82|414
1649096100000|2022-04-04 18:15:00|3955.32|3953.82|3957.32|3955.82|3958.32|3956.82|3955.32|3953.82|749
1649096400000|2022-04-04 18:20:00|3958.32|3956.82|3958.32|3956.82|3959.32|3957.82|3957.32|3955.82|1023
1649096700000|2022-04-04 18:25:00|3959.32|3957.82|3959.32|3957.82|3960.32|3958.82|3958.32|3956.82|553
1649097000000|2022-04-04 18:30:00|3958.32|3956.82|3959.32|3957.82|3959.32|3957.82|3958.32|3956.82|1087
1649097300000|2022-04-04 18:35:00|3958.32|3956.82|3959.32|3957.82|3959.32|3957.82|3958.32|3956.82|621
1649097600000|2022-04-04 18:40:00|3958.32|3956.82|3959.32|3957.82|3959.32|3957.82|3958.32|3956.82|296
1649097900000|2022-04-04 18:45:00|3959.82|3958.32|3960.32|3958.82|3962.32|3960.82|3959.32|3957.82|587
1649098200000|2022-04-04 18:50:00|3961.32|3959.82|3961.32|3959.82|3961.32|3959.82|3959.32|3957.82|495
1649098500000|2022-04-04 18:55:00|3962.32|3960.82|3960.32|3958.82|3962.32|3960.82|3960.32|3958.82|627
1649098800000|2022-04-04 19:00:00|3959.82|3958.32|3960.32|3958.82|3960.32|3958.82|3958.32|3956.82|619
1649099100000|2022-04-04 19:05:00|3961.32|3959.82|3960.32|3958.82|3962.32|3960.82|3960.32|3958.82|569
1649099400000|2022-04-04 19:10:00|3961.32|3959.82|3960.32|3958.82|3962.32|3960.82|3959.32|3957.82|1256
1649099700000|2022-04-04 19:15:00|3959.32|3957.82|3959.32|3957.82|3960.32|3958.82|3958.32|3956.82|1137
1649100000000|2022-04-04 19:20:00|3960.32|3958.82|3960.32|3958.82|3960.32|3958.82|3959.32|3957.82|472
1649100300000|2022-04-04 19:25:00|3961.32|3959.82|3959.32|3957.82|3961.32|3959.82|3958.32|3956.82|451
1649100600000|2022-04-04 19:30:00|3960.32|3958.82|3961.32|3959.82|3962.32|3960.82|3959.32|3957.82|752
1649100900000|2022-04-04 19:35:00|3962.32|3960.82|3963.32|3961.82|3963.32|3961.82|3962.32|3960.82|1105
1649101200000|2022-04-04 19:40:00|3964.32|3962.82|3961.32|3959.82|3965.32|3963.82|3961.32|3959.82|2492
1649101500000|2022-04-04 19:45:00|3960.82|3959.32|3963.32|3961.82|3965.32|3963.82|3960.32|3958.82|1032
1649101800000|2022-04-04 19:50:00|3964.32|3962.82|3965.32|3963.82|3967.32|3965.82|3963.32|3961.82|2411
1649102100000|2022-04-04 19:55:00|3964.32|3962.82|3964.82|3963.32|3965.32|3963.82|3958.32|3956.82|4431
1649102400000|2022-04-04 20:00:00|3965.77|3962.77|3962.57|3959.57|3967.37|3964.37|3961.97|3958.97|15457
1649102700000|2022-04-04 20:05:00|3962.27|3959.27|3963.37|3960.37|3964.77|3961.77|3962.27|3959.27|0
1649103000000|2022-04-04 20:10:00|3963.57|3960.57|3962.27|3959.27|3964.47|3961.47|3962.27|3959.27|0
1649103300000|2022-04-04 20:15:00|3962.57|3959.57|3964.17|3961.17|3965.07|3962.07|3962.57|3959.57|0
1649103600000|2022-04-04 20:20:00|3964.47|3961.47|3965.77|3962.77|3965.87|3962.87|3964.17|3961.17|0
1649103900000|2022-04-04 20:25:00|3965.87|3962.87|3965.07|3962.07|3966.07|3963.07|3964.97|3961.97|0
1649104200000|2022-04-04 20:30:00|3964.77|3961.77|3965.47|3962.47|3965.47|3962.47|3964.47|3961.47|0
1649104500000|2022-04-04 20:35:00|3965.57|3962.57|3966.67|3963.67|3966.67|3963.67|3965.47|3962.47|0
1649104800000|2022-04-04 20:40:00|3967.07|3964.07|3966.67|3963.67|3967.37|3964.37|3966.37|3963.37|0
1649105100000|2022-04-04 20:45:00|3966.37|3963.37|3963.87|3960.87|3966.67|3963.67|3963.87|3960.87|0
1649105400000|2022-04-04 20:50:00|3963.57|3960.57|3964.47|3961.47|3964.47|3961.47|3962.87|3959.87|0
1649105700000|2022-04-04 20:55:00|3964.77|3961.77|3962.67|3959.67|3965.07|3962.07|3962.37|3959.37|0
1649106000000|2022-04-04 21:00:00|3962.87|3959.87|3962.87|3959.87|3963.07|3960.07|3962.57|3959.57|0
1649106300000|2022-04-04 21:05:00|3962.67|3959.67|3963.07|3960.07|3963.07|3960.07|3962.47|3959.47|0
1649106600000|2022-04-04 21:10:00|3962.87|3959.87|3962.87|3959.87|3962.97|3959.97|3962.37|3959.37|0
1649106900000|2022-04-04 21:15:00|3962.77|3959.77|3962.77|3959.77|3963.07|3960.07|3962.67|3959.67|0
1649107200000|2022-04-04 21:20:00|3962.67|3959.67|3962.97|3959.97|3962.97|3959.97|3962.37|3959.37|0
1649107500000|2022-04-04 21:25:00|3963.47|3960.47|3963.97|3960.97|3963.97|3960.97|3962.97|3959.97|0
1649107800000|2022-04-04 21:30:00|3963.87|3960.87|3963.57|3960.57|3963.97|3960.97|3963.37|3960.37|0
1649108100000|2022-04-04 21:35:00|3963.67|3960.67|3963.47|3960.47|3963.87|3960.87|3963.47|3960.47|0
1649108400000|2022-04-04 21:40:00|3963.37|3960.37|3963.27|3960.27|3963.57|3960.57|3962.77|3959.77|0
1649108700000|2022-04-04 21:45:00|3963.37|3960.37|3963.27|3960.27|3963.37|3960.37|3963.27|3960.27|0
1649109300000|2022-04-04 21:55:00|3963.37|3960.37|3963.97|3960.97|3963.97|3960.97|3963.37|3960.37|0
1649109600000|2022-04-04 22:00:00|3963.87|3960.87|3962.57|3959.57|3963.87|3960.87|3961.77|3958.77|0
1649109900000|2022-04-04 22:05:00|3962.27|3959.27|3962.57|3959.57|3963.17|3960.17|3961.97|3958.97|0
1649110200000|2022-04-04 22:10:00|3962.27|3959.27|3962.87|3959.87|3963.17|3960.17|3962.07|3959.07|0
1649110500000|2022-04-04 22:15:00|3963.17|3960.17|3961.97|3958.97|3963.17|3960.17|3961.57|3958.57|0
1649110800000|2022-04-04 22:20:00|3962.07|3959.07|3961.57|3958.57|3962.27|3959.27|3961.57|3958.57|0
1649111100000|2022-04-04 22:25:00|3961.77|3958.77|3962.27|3959.27|3962.57|3959.57|3961.27|3958.27|0
1649111400000|2022-04-04 22:30:00|3962.07|3959.07|3961.57|3958.57|3962.27|3959.27|3961.27|3958.27|0
1649111700000|2022-04-04 22:35:00|3961.47|3958.47|3960.97|3957.97|3961.57|3958.57|3960.67|3957.67|0
1649112000000|2022-04-04 22:40:00|3960.67|3957.67|3960.97|3957.97|3961.27|3958.27|3960.67|3957.67|0
1649112300000|2022-04-04 22:45:00|3961.27|3958.27|3961.57|3958.57|3961.97|3958.97|3961.27|3958.27|0
1649112600000|2022-04-04 22:50:00|3961.77|3958.77|3961.27|3958.27|3961.77|3958.77|3960.97|3957.97|0
1649112900000|2022-04-04 22:55:00|3961.57|3958.57|3961.57|3958.57|3961.57|3958.57|3961.27|3958.27|0
1649113200000|2022-04-04 23:00:00|3961.27|3958.27|3961.57|3958.57|3961.77|3958.77|3961.27|3958.27|0
1649113500000|2022-04-04 23:05:00|3961.27|3958.27|3961.57|3958.57|3961.97|3958.97|3960.97|3957.97|0
1649113800000|2022-04-04 23:10:00|3961.47|3958.47|3960.97|3957.97|3961.57|3958.57|3960.97|3957.97|0
1649114100000|2022-04-04 23:15:00|3961.27|3958.27|3961.27|3958.27|3961.27|3958.27|3960.97|3957.97|0
1649114400000|2022-04-04 23:20:00|3960.97|3957.97|3960.97|3957.97|3961.27|3958.27|3960.67|3957.67|0
1649114700000|2022-04-04 23:25:00|3961.27|3958.27|3961.27|3958.27|3961.27|3958.27|3960.67|3957.67|0
1649115000000|2022-04-04 23:30:00|3961.47|3958.47|3963.17|3960.17|3963.17|3960.17|3961.27|3958.27|0
1649115300000|2022-04-04 23:35:00|3962.87|3959.87|3962.87|3959.87|3963.17|3960.17|3962.57|3959.57|0
1649115600000|2022-04-04 23:40:00|3962.57|3959.57|3962.57|3959.57|3962.87|3959.87|3961.97|3958.97|0
1649115900000|2022-04-04 23:45:00|3962.27|3959.27|3960.67|3957.67|3962.57|3959.57|3960.67|3957.67|0
1649116200000|2022-04-04 23:50:00|3960.97|3957.97|3960.67|3957.67|3960.97|3957.97|3960.37|3957.37|0
1649116500000|2022-04-04 23:55:00|3960.97|3957.97|3959.37|3956.37|3960.97|3957.97|3959.37|3956.37|0
1649116800000|2022-04-05 00:00:00|3959.67|3956.67|3956.87|3953.87|3959.67|3956.67|3956.87|3953.87|0
1649117100000|2022-04-05 00:05:00|3957.17|3954.17|3957.47|3954.47|3958.17|3955.17|3956.87|3953.87|0
1649117400000|2022-04-05 00:10:00|3957.67|3954.67|3957.77|3954.77|3958.57|3955.57|3957.37|3954.37|0
1649117700000|2022-04-05 00:15:00|3957.67|3954.67|3954.57|3952.57|3957.77|3955.07|3952.57|3950.57|181
1649118000000|2022-04-05 00:20:00|3955.57|3953.57|3954.57|3952.57|3956.57|3954.57|3954.57|3952.57|123
1649118300000|2022-04-05 00:25:00|3953.57|3951.57|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|157
1649118600000|2022-04-05 00:30:00|3955.07|3953.07|3955.57|3953.57|3955.57|3953.57|3953.57|3951.57|169
1649118900000|2022-04-05 00:35:00|3956.57|3954.57|3954.57|3952.57|3956.57|3954.57|3954.57|3952.57|128
1649119200000|2022-04-05 00:40:00|3955.07|3953.07|3955.57|3953.57|3955.57|3953.57|3954.57|3952.57|56
1649119500000|2022-04-05 00:45:00|3955.07|3953.07|3954.57|3952.57|3955.57|3953.57|3953.57|3951.57|100
1649119800000|2022-04-05 00:50:00|3954.07|3952.07|3954.57|3952.57|3955.57|3953.57|3953.57|3951.57|98
1649120100000|2022-04-05 00:55:00|3955.57|3953.57|3956.57|3954.57|3956.57|3954.57|3954.57|3952.57|66
1649120400000|2022-04-05 01:00:00|3957.07|3955.07|3953.57|3951.57|3957.57|3955.57|3953.57|3951.57|193
1649120700000|2022-04-05 01:05:00|3954.57|3952.57|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|87
1649121000000|2022-04-05 01:10:00|3955.57|3953.57|3954.57|3952.57|3955.57|3953.57|3954.57|3952.57|23
1649121300000|2022-04-05 01:15:00|3955.57|3953.57|3955.57|3953.57|3956.57|3954.57|3954.57|3952.57|49
1649121600000|2022-04-05 01:20:00|3956.57|3954.57|3955.57|3953.57|3957.57|3955.57|3955.57|3953.57|37
1649121900000|2022-04-05 01:25:00|3956.07|3954.07|3955.57|3953.57|3956.07|3954.07|3954.57|3952.57|28
1649122200000|2022-04-05 01:30:00|3955.07|3953.07|3955.57|3953.57|3956.57|3954.57|3954.57|3952.57|51
1649122500000|2022-04-05 01:35:00|3956.57|3954.57|3956.57|3954.57|3956.57|3954.57|3956.07|3954.07|26
1649122800000|2022-04-05 01:40:00|3955.57|3953.57|3956.57|3954.57|3956.57|3954.57|3955.57|3953.57|29
1649123100000|2022-04-05 01:45:00|3956.07|3954.07|3956.57|3954.57|3956.57|3954.57|3955.57|3953.57|47
1649123400000|2022-04-05 01:50:00|3957.57|3955.57|3959.57|3957.57|3959.57|3957.57|3957.57|3955.57|18
1649123700000|2022-04-05 01:55:00|3959.07|3957.07|3957.57|3955.57|3959.57|3957.57|3957.57|3955.57|105
1649124000000|2022-04-05 02:00:00|3956.57|3954.57|3955.57|3953.57|3956.57|3954.57|3955.57|3953.57|245
1649124300000|2022-04-05 02:05:00|3955.07|3953.07|3955.57|3953.57|3955.57|3953.57|3954.57|3952.57|61
1649124600000|2022-04-05 02:10:00|3956.57|3954.57|3956.57|3954.57|3956.57|3954.57|3956.57|3954.57|64
1649124900000|2022-04-05 02:15:00|3957.57|3955.57|3956.57|3954.57|3957.57|3955.57|3956.57|3954.57|33
1649125200000|2022-04-05 02:20:00|3955.57|3953.57|3957.07|3955.07|3957.07|3955.07|3955.57|3953.57|63
1649125500000|2022-04-05 02:25:00|3956.57|3954.57|3956.57|3954.57|3957.57|3955.57|3956.57|3954.57|14
1649125800000|2022-04-05 02:30:00|3957.57|3955.57|3957.57|3955.57|3957.57|3955.57|3956.57|3954.57|25
1649126100000|2022-04-05 02:35:00|||||||||5
1649126400000|2022-04-05 02:40:00|||||||||7
1649126700000|2022-04-05 02:45:00|||||||||12
1649127000000|2022-04-05 02:50:00|3956.57|3954.57|3956.57|3954.57|3956.57|3954.57|3956.57|3954.57|10
1649127300000|2022-04-05 02:55:00|||||||||10
1649127600000|2022-04-05 03:00:00|||||||||15
1649127900000|2022-04-05 03:05:00|3957.07|3955.07|3956.57|3954.57|3957.57|3955.57|3955.57|3953.57|12
1649128200000|2022-04-05 03:10:00|3957.57|3955.57|3956.57|3954.57|3957.57|3955.57|3956.57|3954.57|43
1649128500000|2022-04-05 03:15:00|3957.57|3955.57|3957.57|3955.57|3957.57|3955.57|3957.57|3955.57|3
1649128800000|2022-04-05 03:20:00|3956.57|3954.57|3956.57|3954.57|3957.57|3955.57|3956.57|3954.57|12
1649129100000|2022-04-05 03:25:00|3955.57|3953.57|3954.57|3952.57|3955.57|3953.57|3954.57|3952.57|36
1649129400000|2022-04-05 03:30:00|3955.07|3953.07|3952.57|3950.57|3955.57|3953.57|3952.57|3950.57|85
1649129700000|2022-04-05 03:35:00|3953.57|3951.57|3953.57|3951.57|3953.57|3951.57|3952.57|3950.57|25
1649130000000|2022-04-05 03:40:00|3954.57|3952.57|3953.57|3951.57|3954.57|3952.57|3953.57|3951.57|35
1649130300000|2022-04-05 03:45:00|3954.57|3952.57|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|25
1649130600000|2022-04-05 03:50:00|3955.57|3953.57|3955.57|3953.57|3955.57|3953.57|3955.07|3953.07|22
1649130900000|2022-04-05 03:55:00|||||||||4
1649131200000|2022-04-05 04:00:00|||||||||1
1649131500000|2022-04-05 04:05:00|||||||||16
1649131800000|2022-04-05 04:10:00|||||||||1
1649132100000|2022-04-05 04:15:00|||||||||1
1649132400000|2022-04-05 04:20:00|||||||||19
1649132700000|2022-04-05 04:25:00|||||||||1
1649133000000|2022-04-05 04:30:00|3956.57|3954.57|3955.57|3953.57|3957.57|3955.57|3955.57|3953.57|403
1649133300000|2022-04-05 04:35:00|3954.57|3952.57|3955.57|3953.57|3955.57|3953.57|3954.57|3952.57|40
1649133600000|2022-04-05 04:40:00|3956.57|3954.57|3955.57|3953.57|3956.57|3954.57|3955.57|3953.57|65
1649133900000|2022-04-05 04:45:00|3956.07|3954.07|3956.57|3954.57|3956.57|3954.57|3955.57|3953.57|88
1649134200000|2022-04-05 04:50:00|3955.57|3953.57|3956.57|3954.57|3956.57|3954.57|3955.57|3953.57|15
1649134500000|2022-04-05 04:55:00|3955.57|3953.57|3955.57|3953.57|3955.57|3953.57|3955.57|3953.57|17
1649134800000|2022-04-05 05:00:00|3956.57|3954.57|3955.57|3953.57|3956.57|3954.57|3955.57|3953.57|150
1649135100000|2022-04-05 05:05:00|3954.57|3952.57|3953.57|3951.57|3955.57|3953.57|3953.57|3951.57|173
1649135400000|2022-04-05 05:10:00|3954.07|3952.07|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|50
1649135700000|2022-04-05 05:15:00|3955.57|3953.57|3953.57|3951.57|3955.57|3953.57|3953.57|3951.57|93
1649136000000|2022-04-05 05:20:00|3954.57|3952.57|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|100
1649136300000|2022-04-05 05:25:00|3953.57|3951.57|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|95
1649136600000|2022-04-05 05:30:00|3953.57|3951.57|3952.57|3950.57|3953.57|3951.57|3952.57|3950.57|130
1649136900000|2022-04-05 05:35:00|3952.07|3950.07|3952.57|3950.57|3952.57|3950.57|3952.07|3950.07|14
1649137200000|2022-04-05 05:40:00|3951.57|3949.57|3952.57|3950.57|3952.57|3950.57|3950.57|3948.57|192
1649137500000|2022-04-05 05:45:00|3953.57|3951.57|3952.57|3950.57|3953.57|3951.57|3952.57|3950.57|55
1649137800000|2022-04-05 05:50:00|3953.57|3951.57|3954.57|3952.57|3954.57|3952.57|3951.57|3949.57|102
1649138100000|2022-04-05 05:55:00|3953.57|3951.57|3954.57|3952.57|3955.57|3953.57|3953.57|3951.57|257
1649138400000|2022-04-05 06:00:00|3954.32|3952.82|3960.32|3958.82|3961.32|3959.82|3954.32|3952.82|751
1649138700000|2022-04-05 06:05:00|3959.32|3957.82|3957.32|3955.82|3959.82|3958.32|3957.32|3955.82|389
1649139000000|2022-04-05 06:10:00|3957.82|3956.32|3952.32|3950.82|3957.82|3956.32|3951.82|3950.32|562
1649139300000|2022-04-05 06:15:00|3951.32|3949.82|3948.32|3946.82|3952.32|3950.82|3947.32|3945.82|1214
1649139600000|2022-04-05 06:20:00|3947.82|3946.32|3948.32|3946.82|3949.32|3947.82|3945.32|3943.82|360
1649139900000|2022-04-05 06:25:00|3947.32|3945.82|3947.32|3945.82|3948.32|3946.82|3946.32|3944.82|680
1649140200000|2022-04-05 06:30:00|3946.82|3945.32|3949.32|3947.82|3949.32|3947.82|3946.32|3944.82|624
1649140500000|2022-04-05 06:35:00|3948.82|3947.32|3947.32|3945.82|3949.32|3947.82|3946.32|3944.82|486
1649140800000|2022-04-05 06:40:00|3946.82|3945.32|3943.32|3941.82|3947.32|3945.82|3942.32|3940.82|711
1649141100000|2022-04-05 06:45:00|3942.82|3941.32|3944.32|3942.82|3944.32|3942.82|3941.32|3939.82|725
1649141400000|2022-04-05 06:50:00|3945.32|3943.82|3943.32|3941.82|3945.32|3943.82|3942.32|3940.82|1426
1649141700000|2022-04-05 06:55:00|3944.32|3942.82|3943.32|3941.82|3944.32|3942.82|3938.32|3936.82|3775
1649142000000|2022-04-05 07:00:00|3945.32|3943.82|3950.32|3948.82|3959.32|3957.82|3945.32|3943.82|9179
1649142300000|2022-04-05 07:05:00|3950.82|3949.32|3946.32|3944.82|3951.32|3949.82|3941.32|3939.82|5049
1649142600000|2022-04-05 07:10:00|3947.32|3945.82|3946.32|3944.82|3952.32|3950.82|3939.32|3937.82|4484
1649142900000|2022-04-05 07:15:00|3945.32|3943.82|3952.32|3950.82|3953.32|3951.82|3942.32|3940.82|3602
1649143200000|2022-04-05 07:20:00|3952.82|3951.32|3949.32|3947.82|3955.32|3953.82|3946.32|3944.82|3465
1649143500000|2022-04-05 07:25:00|3948.32|3946.82|3961.32|3959.82|3963.32|3961.82|3946.32|3944.82|7728
1649143800000|2022-04-05 07:30:00|3960.32|3958.82|3962.32|3960.82|3963.32|3961.82|3957.32|3955.82|5590
1649144100000|2022-04-05 07:35:00|3961.82|3960.32|3965.32|3963.82|3970.82|3969.32|3961.32|3959.82|7746
1649144400000|2022-04-05 07:40:00|3965.4|3963.9|3966.4|3964.9|3967.4|3965.9|3963.4|3961.9|2400
1649144700000|2022-04-05 07:45:00|3965.4|3963.9|3969.4|3967.9|3969.4|3967.9|3962.4|3960.9|3767
1649145000000|2022-04-05 07:50:00|3968.4|3966.9|3964.4|3962.9|3968.4|3966.9|3960.9|3959.4|2887
1649145300000|2022-04-05 07:55:00|3963.4|3961.9|3959.4|3957.9|3965.4|3963.9|3959.4|3957.9|3665
1649145600000|2022-04-05 08:00:00|3960.4|3958.9|3955.4|3953.9|3962.4|3960.9|3955.4|3953.9|3643
1649145900000|2022-04-05 08:05:00|3956.4|3954.9|3960.4|3958.9|3961.4|3959.9|3955.4|3953.9|2019
1649146200000|2022-04-05 08:10:00|3959.4|3957.9|3962.4|3960.9|3962.4|3960.9|3959.4|3957.9|1316
1649146500000|2022-04-05 08:15:00|3961.4|3959.9|3959.4|3957.9|3964.4|3962.9|3959.4|3957.9|3607
1649146800000|2022-04-05 08:20:00|3958.4|3956.9|3957.4|3955.9|3960.4|3958.9|3956.4|3954.9|4400
1649147100000|2022-04-05 08:25:00|3956.4|3954.9|3954.4|3952.9|3959.4|3957.9|3953.4|3951.9|2807
1649147400000|2022-04-05 08:30:00|3953.4|3951.9|3954.4|3952.9|3955.4|3953.9|3951.4|3949.9|4740
1649147700000|2022-04-05 08:35:00|3955.4|3953.9|3957.4|3955.9|3958.4|3956.9|3954.4|3952.9|3610
1649148000000|2022-04-05 08:40:00|3956.4|3954.9|3957.4|3955.9|3960.4|3958.9|3956.4|3954.9|2839
1649148300000|2022-04-05 08:45:00|3958.4|3956.9|3955.4|3953.9|3959.4|3957.9|3955.4|3953.9|3336
1649148600000|2022-04-05 08:50:00|3956.4|3954.9|3953.4|3951.9|3956.4|3954.9|3952.9|3951.4|1820
1649148900000|2022-04-05 08:55:00|3954.4|3952.9|3950.4|3948.9|3955.4|3953.9|3949.4|3947.9|1791
1649149200000|2022-04-05 09:00:00|3949.4|3947.9|3950.4|3948.9|3952.4|3950.9|3949.4|3947.9|2754
1649149500000|2022-04-05 09:05:00|3951.4|3949.9|3951.4|3949.9|3953.4|3951.9|3951.4|3949.9|2607
1649149800000|2022-04-05 09:10:00|3952.4|3950.9|3953.4|3951.9|3953.4|3951.9|3951.4|3949.9|2134
1649150100000|2022-04-05 09:15:00|3952.9|3951.4|3950.4|3948.9|3954.4|3952.9|3949.4|3947.9|2258
1649150400000|2022-04-05 09:20:00|3951.4|3949.9|3947.4|3945.9|3952.4|3950.9|3946.4|3944.9|2324
1649150700000|2022-04-05 09:25:00|3946.4|3944.9|3942.4|3940.9|3947.4|3945.9|3940.4|3938.9|6893
1649151000000|2022-04-05 09:30:00|3943.4|3941.9|3944.4|3942.9|3946.4|3944.9|3942.4|3940.9|2842
1649151300000|2022-04-05 09:35:00|3944.9|3943.4|3939.4|3937.9|3945.4|3943.9|3939.4|3937.9|2335
1649151600000|2022-04-05 09:40:00|3938.4|3936.9|3937.4|3935.9|3939.4|3937.9|3936.4|3934.9|4912
1649151900000|2022-04-05 09:45:00|3936.4|3934.9|3933.4|3931.9|3936.4|3934.9|3932.4|3930.9|3257
1649152200000|2022-04-05 09:50:00|3932.4|3930.9|3936.4|3934.9|3938.4|3936.9|3931.4|3929.9|4748
1649152500000|2022-04-05 09:55:00|3935.4|3933.9|3931.4|3929.9|3936.4|3934.9|3929.4|3927.9|7088
1649152800000|2022-04-05 10:00:00|3930.4|3928.9|3935.4|3933.9|3939.4|3937.9|3928.4|3926.9|5255
1649153100000|2022-04-05 10:05:00|3934.4|3932.9|3923.4|3921.9|3935.4|3933.9|3920.4|3918.9|8281
1649153400000|2022-04-05 10:10:00|3922.4|3920.9|3923.4|3921.9|3926.4|3924.9|3921.4|3919.9|6252
1649153700000|2022-04-05 10:15:00|3922.4|3920.9|3927.4|3925.9|3927.4|3925.9|3922.4|3920.9|5820
1649154000000|2022-04-05 10:20:00|3928.4|3926.9|3918.4|3916.9|3928.4|3926.9|3915.4|3913.9|7442
1649154300000|2022-04-05 10:25:00|3919.4|3917.9|3918.4|3916.9|3919.4|3917.9|3914.4|3912.9|7200
1649154600000|2022-04-05 10:30:00|3919.4|3917.9|3914.4|3912.9|3921.4|3919.9|3912.9|3911.4|4122
1649154900000|2022-04-05 10:35:00|3913.4|3911.9|3914.4|3912.9|3916.4|3914.9|3912.4|3910.9|4456
1649155200000|2022-04-05 10:40:00|3913.4|3911.9|3921.4|3919.9|3921.4|3919.9|3913.4|3911.9|3827
1649155500000|2022-04-05 10:45:00|3922.4|3920.9|3917.4|3915.9|3922.4|3920.9|3917.4|3915.9|3423
1649155800000|2022-04-05 10:50:00|3916.4|3914.9|3922.4|3920.9|3923.4|3921.9|3916.4|3914.9|3093
1649156100000|2022-04-05 10:55:00|3922.9|3921.4|3922.4|3920.9|3925.4|3923.9|3920.4|3918.9|4879
1649156400000|2022-04-05 11:00:00|3921.4|3919.9|3917.4|3915.9|3922.4|3920.9|3916.4|3914.9|7094
1649156700000|2022-04-05 11:05:00|3917.9|3916.4|3913.4|3911.9|3921.4|3919.9|3913.4|3911.9|3032
1649157000000|2022-04-05 11:10:00|3912.4|3910.9|3912.4|3910.9|3914.4|3912.9|3910.4|3908.9|2918
1649157300000|2022-04-05 11:15:00|3912.9|3911.4|3916.4|3914.9|3916.4|3914.9|3912.4|3910.9|2061
1649157600000|2022-04-05 11:20:00|3915.9|3914.4|3917.4|3915.9|3919.4|3917.9|3915.4|3913.9|2759
1649157900000|2022-04-05 11:25:00|3918.4|3916.9|3923.4|3921.9|3924.4|3922.9|3918.4|3916.9|3278
1649158200000|2022-04-05 11:30:00|3924.4|3922.9|3922.4|3920.9|3924.4|3922.9|3922.4|3920.9|1439
1649158500000|2022-04-05 11:35:00|3923.4|3921.9|3929.4|3927.9|3929.4|3927.9|3923.4|3921.9|2462
1649158800000|2022-04-05 11:40:00|3929.34|3927.84|3932.34|3930.84|3932.34|3930.84|3928.34|3926.84|4718
1649159100000|2022-04-05 11:45:00|3931.34|3929.84|3929.34|3927.84|3931.34|3929.84|3928.34|3926.84|3192
1649159400000|2022-04-05 11:50:00|3928.34|3926.84|3927.34|3925.84|3930.34|3928.84|3927.34|3925.84|4529
1649159700000|2022-04-05 11:55:00|3928.34|3926.84|3928.34|3926.84|3928.34|3926.84|3927.34|3925.84|1456
1649160000000|2022-04-05 12:00:00|3927.34|3925.84|3929.34|3927.84|3930.34|3928.84|3926.84|3925.34|2031
1649160300000|2022-04-05 12:05:00|3928.34|3926.84|3924.34|3922.84|3928.34|3926.84|3924.34|3922.84|1516
1649160600000|2022-04-05 12:10:00|3925.34|3923.84|3923.34|3921.84|3925.34|3923.84|3923.34|3921.84|759
1649160900000|2022-04-05 12:15:00|3922.34|3920.84|3923.34|3921.84|3924.34|3922.84|3921.34|3919.84|1679
1649161200000|2022-04-05 12:20:00|3923.84|3922.34|3919.34|3917.84|3925.34|3923.84|3918.84|3917.34|2322
1649161500000|2022-04-05 12:25:00|3920.34|3918.84|3919.84|3918.34|3922.34|3920.84|3919.34|3917.84|2004
1649161800000|2022-04-05 12:30:00|3920.34|3918.84|3921.34|3919.84|3922.34|3920.84|3920.34|3918.84|1976
1649162100000|2022-04-05 12:35:00|3922.34|3920.84|3923.34|3921.84|3923.34|3921.84|3920.34|3918.84|2337
1649162400000|2022-04-05 12:40:00|3924.34|3922.84|3921.34|3919.84|3925.34|3923.84|3919.34|3917.84|5398
1649162700000|2022-04-05 12:45:00|3922.34|3920.84|3920.34|3918.84|3922.34|3920.84|3919.34|3917.84|2417
1649163000000|2022-04-05 12:50:00|3921.34|3919.84|3918.34|3916.84|3921.34|3919.84|3918.34|3916.84|3407
1649163300000|2022-04-05 12:55:00|3919.34|3917.84|3914.34|3912.84|3920.34|3918.84|3911.34|3909.84|5273
1649163600000|2022-04-05 13:00:00|3914.84|3913.34|3918.34|3916.84|3919.34|3917.84|3914.34|3912.84|2964
1649163900000|2022-04-05 13:05:00|3917.34|3915.84|3919.34|3917.84|3919.34|3917.84|3914.34|3912.84|4452
1649164200000|2022-04-05 13:10:00|3920.34|3918.84|3917.34|3915.84|3920.84|3919.34|3917.34|3915.84|1696
1649164500000|2022-04-05 13:15:00|3918.34|3916.84|3918.34|3916.84|3920.34|3918.84|3918.34|3916.84|2329
1649164800000|2022-04-05 13:20:00|3917.34|3915.84|3915.34|3913.84|3917.34|3915.84|3914.34|3912.84|3021
1649165100000|2022-04-05 13:25:00|3916.34|3914.84|3917.34|3915.84|3917.34|3915.84|3915.34|3913.84|5266
1649165400000|2022-04-05 13:30:00|3918.34|3916.84|3921.34|3919.84|3923.34|3921.84|3918.34|3916.84|7316
1649165700000|2022-04-05 13:35:00|3922.34|3920.84|3925.34|3923.84|3926.34|3924.84|3921.34|3919.84|4706
1649166000000|2022-04-05 13:40:00|3925.84|3924.34|3923.34|3921.84|3926.34|3924.84|3922.34|3920.84|7474
1649166300000|2022-04-05 13:45:00|3924.34|3922.84|3925.34|3923.84|3928.34|3926.84|3923.34|3921.84|8104
1649166600000|2022-04-05 13:50:00|3924.84|3923.34|3922.34|3920.84|3925.34|3923.84|3916.34|3914.84|8468
1649166900000|2022-04-05 13:55:00|3921.34|3919.84|3921.34|3919.84|3923.34|3921.84|3917.34|3915.84|3831
1649167200000|2022-04-05 14:00:00|3922.34|3920.84|3923.34|3921.84|3928.84|3927.34|3920.34|3918.84|6570
1649167500000|2022-04-05 14:05:00|3922.84|3921.34|3905.34|3903.84|3923.34|3921.84|3904.34|3902.84|10513
1649167800000|2022-04-05 14:10:00|3905.18|3903.68|3905.18|3903.68|3908.18|3906.68|3903.18|3901.68|10951
1649168100000|2022-04-05 14:15:00|3904.68|3903.18|3899.18|3897.68|3904.68|3903.18|3899.18|3897.68|8470
1649168400000|2022-04-05 14:20:00|3900.18|3898.68|3897.18|3895.68|3901.18|3899.68|3896.18|3894.68|10888
1649168700000|2022-04-05 14:25:00|3897.68|3896.18|3904.18|3902.68|3906.18|3904.68|3897.18|3895.68|7944
1649169000000|2022-04-05 14:30:00|3905.18|3903.68|3903.18|3901.68|3909.18|3907.68|3902.18|3900.68|8972
1649169300000|2022-04-05 14:35:00|3902.18|3900.68|3899.18|3897.68|3907.18|3905.68|3898.18|3896.68|6679
1649169600000|2022-04-05 14:40:00|3900.18|3898.68|3904.18|3902.68|3906.18|3904.68|3899.68|3898.18|8849
1649169900000|2022-04-05 14:45:00|3903.18|3901.68|3913.18|3911.68|3913.68|3912.18|3902.18|3900.68|7245
1649170200000|2022-04-05 14:50:00|3914.18|3912.68|3915.18|3913.68|3915.18|3913.68|3910.18|3908.68|4131
1649170500000|2022-04-05 14:55:00|3914.18|3912.68|3910.18|3908.68|3914.18|3912.68|3909.18|3907.68|6508
1649170800000|2022-04-05 15:00:00|3909.18|3907.68|3907.18|3905.68|3909.18|3907.68|3904.18|3902.68|9385
1649171100000|2022-04-05 15:05:00|3908.18|3906.68|3908.18|3906.68|3909.18|3907.68|3905.18|3903.68|5006
1649171400000|2022-04-05 15:10:00|3909.18|3907.68|3909.18|3907.68|3911.18|3909.68|3906.18|3904.68|6463
1649171700000|2022-04-05 15:15:00|3910.18|3908.68|3906.18|3904.68|3910.18|3908.68|3906.18|3904.68|5753
1649172000000|2022-04-05 15:20:00|3907.18|3905.68|3908.18|3906.68|3910.18|3908.68|3906.18|3904.68|6966
1649172300000|2022-04-05 15:25:00|3909.18|3907.68|3910.18|3908.68|3911.18|3909.68|3906.18|3904.68|24997
1649172600000|2022-04-05 15:30:00|3908.14|3906.64|3915.14|3913.64|3916.14|3914.64|3907.14|3905.64|46203
1649172900000|2022-04-05 15:35:00|3916.14|3914.64|3911.14|3909.64|3917.14|3915.64|3908.14|3906.64|29656
1649173200000|2022-04-05 15:40:00|3910.14|3908.64|3912.14|3910.64|3915.14|3913.64|3909.14|3907.64|12517
1649173500000|2022-04-05 15:45:00|3913.14|3911.64|3912.64|3911.14|3914.14|3912.64|3912.14|3910.64|5270
1649173800000|2022-04-05 15:50:00|3912.14|3910.64|3910.14|3908.64|3915.14|3913.64|3909.14|3907.64|10085
1649174100000|2022-04-05 15:55:00|3909.14|3907.64|3909.14|3907.64|3911.14|3909.64|3909.14|3907.64|3522
1649174400000|2022-04-05 16:00:00|3910.14|3908.64|3909.14|3907.64|3910.14|3908.64|3906.14|3904.64|3113
1649174700000|2022-04-05 16:05:00|3908.14|3906.64|3909.14|3907.64|3911.14|3909.64|3908.14|3906.64|2046
1649175000000|2022-04-05 16:10:00|3910.14|3908.64|3909.14|3907.64|3910.14|3908.64|3907.14|3905.64|2219
1649175300000|2022-04-05 16:15:00|3908.14|3906.64|3904.14|3902.64|3909.14|3907.64|3904.14|3902.64|1675
1649175600000|2022-04-05 16:20:00|3905.14|3903.64|3904.14|3902.64|3906.14|3904.64|3902.14|3900.64|5362
1649175900000|2022-04-05 16:25:00|3903.64|3902.14|3901.14|3899.64|3904.14|3902.64|3901.14|3899.64|3553
1649176200000|2022-04-05 16:30:00|3900.14|3898.64|3901.14|3899.64|3902.14|3900.64|3900.14|3898.64|1776
1649176500000|2022-04-05 16:35:00|3900.14|3898.64|3904.14|3902.64|3904.14|3902.64|3900.14|3898.64|1788
1649176800000|2022-04-05 16:40:00|3903.14|3901.64|3903.14|3901.64|3905.14|3903.64|3902.14|3900.64|1100
1649177100000|2022-04-05 16:45:00|3904.14|3902.64|3906.14|3904.64|3907.14|3905.64|3902.14|3900.64|1103
1649177400000|2022-04-05 16:50:00|3907.14|3905.64|3909.14|3907.64|3910.14|3908.64|3906.14|3904.64|3104
1649177700000|2022-04-05 16:55:00|3910.14|3908.64|3910.14|3908.64|3911.14|3909.64|3909.14|3907.64|1768
1649178000000|2022-04-05 17:00:00|3911.14|3909.64|3909.14|3907.64|3911.14|3909.64|3908.14|3906.64|1715
1649178300000|2022-04-05 17:05:00|3908.14|3906.64|3916.14|3914.64|3916.14|3914.64|3908.14|3906.64|1468
1649178600000|2022-04-05 17:10:00|3917.14|3915.64|3915.14|3913.64|3917.14|3915.64|3914.14|3912.64|2301
1649178900000|2022-04-05 17:15:00|3916.14|3914.64|3917.14|3915.64|3917.14|3915.64|3914.14|3912.64|1178
1649179200000|2022-04-05 17:20:00|3918.14|3916.64|3916.14|3914.64|3918.14|3916.64|3915.14|3913.64|1351
1649179500000|2022-04-05 17:25:00|3915.14|3913.64|3915.14|3913.64|3916.14|3914.64|3914.14|3912.64|435
1649179800000|2022-04-05 17:30:00|3914.14|3912.64|3911.14|3909.64|3914.14|3912.64|3911.14|3909.64|1501
1649180100000|2022-04-05 17:35:00|3912.14|3910.64|3910.14|3908.64|3912.14|3910.64|3909.14|3907.64|659
1649180400000|2022-04-05 17:40:00|3909.64|3908.14|3906.14|3904.64|3910.14|3908.64|3906.14|3904.64|627
1649180700000|2022-04-05 17:45:00|3907.14|3905.64|3905.14|3903.64|3907.14|3905.64|3905.14|3903.64|779
1649181000000|2022-04-05 17:50:00|3904.14|3902.64|3903.14|3901.64|3906.14|3904.64|3903.14|3901.64|415
1649181300000|2022-04-05 17:55:00|3904.14|3902.64|3905.14|3903.64|3906.14|3904.64|3903.14|3901.64|794
1649181600000|2022-04-05 18:00:00|3904.14|3902.64|3903.14|3901.64|3906.14|3904.64|3902.64|3901.14|664
1649181900000|2022-04-05 18:05:00|3904.14|3902.64|3903.14|3901.64|3905.14|3903.64|3903.14|3901.64|477
1649182200000|2022-04-05 18:10:00|3902.14|3900.64|3905.14|3903.64|3905.14|3903.64|3902.14|3900.64|741
1649182500000|2022-04-05 18:15:00|3904.14|3902.64|3909.14|3907.64|3909.14|3907.64|3904.14|3902.64|868
1649182800000|2022-04-05 18:20:00|3910.14|3908.64|3909.14|3907.64|3911.14|3909.64|3908.14|3906.64|745
1649183100000|2022-04-05 18:25:00|3910.14|3908.64|3908.14|3906.64|3912.14|3910.64|3908.14|3906.64|612
1649183400000|2022-04-05 18:30:00|3907.14|3905.64|3907.14|3905.64|3908.14|3906.64|3906.14|3904.64|493
1649183700000|2022-04-05 18:35:00|3908.14|3906.64|3907.14|3905.64|3909.14|3907.64|3906.14|3904.64|691
1649184000000|2022-04-05 18:40:00|3906.64|3905.14|3911.14|3909.64|3911.14|3909.64|3906.14|3904.64|1020
1649184300000|2022-04-05 18:45:00|3910.64|3909.14|3911.14|3909.64|3912.14|3910.64|3909.14|3907.64|998
1649184600000|2022-04-05 18:50:00|3910.14|3908.64|3911.14|3909.64|3912.14|3910.64|3910.14|3908.64|593
1649184900000|2022-04-05 18:55:00|3910.14|3908.64|3905.14|3903.64|3912.14|3910.64|3904.14|3902.64|1210
1649185200000|2022-04-05 19:00:00|3906.14|3904.64|3902.14|3900.64|3908.14|3906.64|3902.14|3900.64|1095
1649185500000|2022-04-05 19:05:00|3901.14|3899.64|3901.14|3899.64|3902.14|3900.64|3900.14|3898.64|1366
1649185800000|2022-04-05 19:10:00|3902.14|3900.64|3898.14|3896.64|3902.14|3900.64|3897.14|3895.64|1680
1649186100000|2022-04-05 19:15:00|3897.14|3895.64|3896.14|3894.64|3898.14|3896.64|3895.14|3893.64|1148
1649186400000|2022-04-05 19:20:00|3895.14|3893.64|3900.14|3898.64|3900.14|3898.64|3894.64|3893.14|1883
1649186700000|2022-04-05 19:25:00|3899.14|3897.64|3897.14|3895.64|3899.14|3897.64|3896.14|3894.64|946
1649187000000|2022-04-05 19:30:00|3896.14|3894.64|3893.14|3891.64|3896.64|3895.14|3892.14|3890.64|1417
1649187300000|2022-04-05 19:35:00|3892.14|3890.64|3893.14|3891.64|3894.14|3892.64|3892.14|3890.64|1430
1649187600000|2022-04-05 19:40:00|3894.14|3892.64|3896.14|3894.64|3896.14|3894.64|3893.14|3891.64|978
1649187900000|2022-04-05 19:45:00|3897.14|3895.64|3893.14|3891.64|3897.14|3895.64|3892.14|3890.64|1342
1649188200000|2022-04-05 19:50:00|3892.14|3890.64|3905.14|3903.64|3907.14|3905.64|3892.14|3890.64|5344
1649188500000|2022-04-05 19:55:00|3904.14|3902.64|3904.14|3902.64|3907.14|3905.64|3901.14|3899.64|6518
1649188800000|2022-04-05 20:00:00|3901.59|3898.59|3905.09|3902.09|3905.69|3902.69|3901.59|3898.59|19077
1649189100000|2022-04-05 20:05:00|3905.39|3902.39|3905.39|3902.39|3906.29|3903.29|3904.79|3901.79|0
1649189400000|2022-04-05 20:10:00|3905.09|3902.09|3903.49|3900.49|3905.69|3902.69|3903.49|3900.49|0
1649189700000|2022-04-05 20:15:00|3903.59|3900.59|3905.99|3902.99|3905.99|3902.99|3903.49|3900.49|0
1649190000000|2022-04-05 20:20:00|3905.09|3902.09|3904.09|3901.09|3905.49|3902.49|3904.09|3901.09|0
1649190300000|2022-04-05 20:25:00|3904.39|3901.39|3904.09|3901.09|3904.59|3901.59|3903.79|3900.79|0
1649190600000|2022-04-05 20:30:00|3904.39|3901.39|3905.39|3902.39|3905.69|3902.69|3904.39|3901.39|0
1649190900000|2022-04-05 20:35:00|3905.69|3902.69|3905.69|3902.69|3905.69|3902.69|3905.19|3902.19|0
1649191200000|2022-04-05 20:40:00|3905.99|3902.99|3905.69|3902.69|3906.29|3903.29|3905.69|3902.69|0
1649191500000|2022-04-05 20:45:00|3905.99|3902.99|3906.99|3903.99|3907.29|3904.29|3905.99|3902.99|0
1649191800000|2022-04-05 20:50:00|3907.29|3904.29|3908.19|3905.19|3908.19|3905.19|3906.69|3903.69|0
1649192100000|2022-04-05 20:55:00|3908.09|3905.09|3908.79|3905.79|3908.99|3905.99|3907.89|3904.89|0
1649192400000|2022-04-05 21:00:00|3908.89|3905.89|3908.99|3905.99|3909.49|3906.49|3908.79|3905.79|0
1649192700000|2022-04-05 21:05:00|3908.79|3905.79|3908.59|3905.59|3908.79|3905.79|3908.59|3905.59|0
1649193000000|2022-04-05 21:10:00|3908.69|3905.69|3908.99|3905.99|3909.19|3906.19|3908.69|3905.69|0
1649193300000|2022-04-05 21:15:00|3909.09|3906.09|3909.29|3906.29|3909.49|3906.49|3908.79|3905.79|0
1649193600000|2022-04-05 21:20:00|3908.89|3905.89|3909.49|3906.49|3909.69|3906.69|3908.79|3905.79|0
1649193900000|2022-04-05 21:25:00|3909.59|3906.59|3909.89|3906.89|3910.19|3907.19|3909.09|3906.09|0
1649194200000|2022-04-05 21:30:00|3909.99|3906.99|3909.39|3906.39|3909.99|3906.99|3908.79|3905.79|0
1649194500000|2022-04-05 21:35:00|3910.59|3907.59|3910.19|3907.19|3910.59|3907.59|3910.09|3907.09|0
1649194800000|2022-04-05 21:40:00|3910.09|3907.09|3910.09|3907.09|3910.19|3907.19|3910.09|3907.09|0
1649195100000|2022-04-05 21:45:00|3909.99|3906.99|3909.69|3906.69|3909.99|3906.99|3909.59|3906.59|0
1649195400000|2022-04-05 21:50:00|3909.59|3906.59|3909.49|3906.49|3909.59|3906.59|3909.49|3906.49|0
1649195700000|2022-04-05 21:55:00|3909.59|3906.59|3909.49|3906.49|3909.79|3906.79|3909.49|3906.49|0
1649196000000|2022-04-05 22:00:00|3908.39|3905.39|3906.99|3903.99|3908.99|3905.99|3906.99|3903.99|0
1649196300000|2022-04-05 22:05:00|3907.29|3904.29|3905.99|3902.99|3907.29|3904.29|3905.69|3902.69|0
1649196600000|2022-04-05 22:10:00|3906.29|3903.29|3905.09|3902.09|3906.29|3903.29|3905.09|3902.09|0
1649196900000|2022-04-05 22:15:00|3905.39|3902.39|3905.39|3902.39|3905.69|3902.69|3904.69|3901.69|0
1649197200000|2022-04-05 22:20:00|3905.49|3902.49|3903.49|3900.49|3905.69|3902.69|3903.49|3900.49|0
1649197500000|2022-04-05 22:25:00|3903.29|3900.29|3903.19|3900.19|3903.49|3900.49|3902.49|3899.49|0
1649197800000|2022-04-05 22:30:00|3903.79|3900.79|3905.39|3902.39|3905.69|3902.69|3903.79|3900.79|0
1649198100000|2022-04-05 22:35:00|3905.49|3902.49|3904.69|3901.69|3905.99|3902.99|3904.09|3901.09|0
1649198400000|2022-04-05 22:40:00|3905.09|3902.09|3905.99|3902.99|3906.69|3903.69|3905.09|3902.09|0
1649198700000|2022-04-05 22:45:00|3906.19|3903.19|3906.29|3903.29|3906.69|3903.69|3905.99|3902.99|0
1649199000000|2022-04-05 22:50:00|3906.69|3903.69|3906.99|3903.99|3907.29|3904.29|3906.29|3903.29|0
1649199300000|2022-04-05 22:55:00|3906.69|3903.69|3906.69|3903.69|3906.99|3903.99|3906.69|3903.69|0
1649199600000|2022-04-05 23:00:00|3906.79|3903.79|3906.69|3903.69|3907.29|3904.29|3906.29|3903.29|0
1649199900000|2022-04-05 23:05:00|3906.29|3903.29|3905.09|3902.09|3906.29|3903.29|3905.09|3902.09|0
1649200200000|2022-04-05 23:10:00|3905.39|3902.39|3904.39|3901.39|3905.39|3902.39|3904.39|3901.39|0
1649200500000|2022-04-05 23:15:00|3904.29|3901.29|3905.09|3902.09|3905.09|3902.09|3904.09|3901.09|0
1649200800000|2022-04-05 23:20:00|3905.39|3902.39|3904.69|3901.69|3905.39|3902.39|3904.69|3901.69|0
1649201100000|2022-04-05 23:25:00|3904.39|3901.39|3904.09|3901.09|3904.69|3901.69|3903.79|3900.79|0
1649201400000|2022-04-05 23:30:00|3904.39|3901.39|3905.09|3902.09|3905.09|3902.09|3904.39|3901.39|0
1649201700000|2022-04-05 23:35:00|3905.39|3902.39|3905.09|3902.09|3905.39|3902.39|3904.69|3901.69|0
1649202000000|2022-04-05 23:40:00|3905.19|3902.19|3907.89|3904.89|3908.09|3905.09|3905.19|3902.19|0
1649202300000|2022-04-05 23:45:00|3907.59|3904.59|3905.99|3902.99|3907.89|3904.89|3905.99|3902.99|0
1649202600000|2022-04-05 23:50:00|3906.29|3903.29|3906.29|3903.29|3906.99|3903.99|3905.99|3902.99|0
1649202900000|2022-04-05 23:55:00|3905.99|3902.99|3904.69|3901.69|3905.99|3902.99|3903.79|3900.79|0
1649203200000|2022-04-06 00:00:00|3904.39|3901.39|3902.19|3899.19|3904.39|3901.39|3901.59|3898.59|0
1649203500000|2022-04-06 00:05:00|3901.89|3898.89|3905.99|3902.99|3906.69|3903.69|3901.29|3898.29|0
1649203800000|2022-04-06 00:10:00|3906.29|3903.29|3906.99|3903.99|3907.89|3904.89|3906.29|3903.29|0
1649204100000|2022-04-06 00:15:00|3906.79|3903.79|3903.89|3901.89|3907.89|3905.89|3903.39|3901.39|376
1649204400000|2022-04-06 00:20:00|3904.39|3902.39|3901.39|3899.39|3904.39|3902.39|3900.89|3898.89|100
1649204700000|2022-04-06 00:25:00|3902.39|3900.39|3900.39|3898.39|3903.39|3901.39|3900.39|3898.39|172
1649205000000|2022-04-06 00:30:00|3899.39|3897.39|3898.39|3896.39|3900.39|3898.39|3898.39|3896.39|124
1649205300000|2022-04-06 00:35:00|3897.39|3895.39|3898.39|3896.39|3898.39|3896.39|3896.39|3894.39|152
1649205600000|2022-04-06 00:40:00|3897.39|3895.39|3896.39|3894.39|3898.39|3896.39|3896.39|3894.39|146
1649205900000|2022-04-06 00:45:00|3895.39|3893.39|3895.39|3893.39|3895.39|3893.39|3893.39|3891.39|304
1649206200000|2022-04-06 00:50:00|3894.39|3892.39|3894.39|3892.39|3895.39|3893.39|3894.39|3892.39|59
1649206500000|2022-04-06 00:55:00|3893.39|3891.39|3890.39|3888.39|3893.39|3891.39|3890.39|3888.39|364
1649206800000|2022-04-06 01:00:00|3889.39|3887.39|3891.39|3889.39|3891.39|3889.39|3888.39|3886.39|324
1649207100000|2022-04-06 01:05:00|3890.89|3888.89|3894.39|3892.39|3894.39|3892.39|3890.39|3888.39|140
1649207400000|2022-04-06 01:10:00|3893.89|3891.89|3893.39|3891.39|3893.89|3891.89|3893.39|3891.39|82
1649207700000|2022-04-06 01:15:00|3894.39|3892.39|3899.39|3897.39|3899.39|3897.39|3894.39|3892.39|301
1649208000000|2022-04-06 01:20:00|3898.39|3896.39|3898.39|3896.39|3899.39|3897.39|3897.89|3895.89|206
1649208300000|2022-04-06 01:25:00|3897.89|3895.89|3895.39|3893.39|3898.39|3896.39|3895.39|3893.39|141
1649208600000|2022-04-06 01:30:00|3894.39|3892.39|3893.39|3891.39|3894.39|3892.39|3892.39|3890.39|153
1649208900000|2022-04-06 01:35:00|3892.89|3890.89|3890.39|3888.39|3893.39|3891.39|3889.39|3887.39|231
1649209200000|2022-04-06 01:40:00|3889.39|3887.39|3891.39|3889.39|3891.39|3889.39|3889.39|3887.39|166
1649209500000|2022-04-06 01:45:00|3890.39|3888.39|3890.39|3888.39|3890.39|3888.39|3887.39|3885.39|480
1649209800000|2022-04-06 01:50:00|3889.39|3887.39|3889.39|3887.39|3891.39|3889.39|3889.39|3887.39|174
1649210100000|2022-04-06 01:55:00|3888.39|3886.39|3887.39|3885.39|3889.39|3887.39|3886.39|3884.39|229
1649210400000|2022-04-06 02:00:00|3886.39|3884.39|3887.39|3885.39|3888.39|3886.39|3886.39|3884.39|233
1649210700000|2022-04-06 02:05:00|3888.39|3886.39|3888.39|3886.39|3888.39|3886.39|3888.39|3886.39|38
1649211000000|2022-04-06 02:10:00|3887.39|3885.39|3887.39|3885.39|3887.39|3885.39|3887.39|3885.39|32
1649211300000|2022-04-06 02:15:00|3886.39|3884.39|3886.39|3884.39|3887.39|3885.39|3886.39|3884.39|131
1649211600000|2022-04-06 02:20:00|3887.39|3885.39|3887.39|3885.39|3887.39|3885.39|3887.39|3885.39|106
1649211900000|2022-04-06 02:25:00|3888.39|3886.39|3888.39|3886.39|3888.39|3886.39|3887.39|3885.39|68
1649212200000|2022-04-06 02:30:00|3887.89|3885.89|3889.39|3887.39|3889.39|3887.39|3887.39|3885.39|78
1649212500000|2022-04-06 02:35:00|3890.39|3888.39|3889.89|3887.89|3890.39|3888.39|3889.39|3887.39|66
1649212800000|2022-04-06 02:40:00|3889.39|3887.39|3888.89|3886.89|3889.39|3887.39|3888.39|3886.39|80
1649213100000|2022-04-06 02:45:00|3888.39|3886.39|3888.39|3886.39|3889.39|3887.39|3888.39|3886.39|36
1649213400000|2022-04-06 02:50:00|3887.39|3885.39|3889.39|3887.39|3889.39|3887.39|3887.39|3885.39|82
1649213700000|2022-04-06 02:55:00|3888.89|3886.89|3889.39|3887.39|3889.39|3887.39|3888.39|3886.39|50
1649214000000|2022-04-06 03:00:00|3890.39|3888.39|3889.39|3887.39|3890.39|3888.39|3889.39|3887.39|30
1649214300000|2022-04-06 03:05:00|||||||||10
1649214600000|2022-04-06 03:10:00|3890.39|3888.39|3889.39|3887.39|3890.39|3888.39|3889.39|3887.39|170
1649214900000|2022-04-06 03:15:00|3888.39|3886.39|3889.39|3887.39|3889.39|3887.39|3888.39|3886.39|148
1649215200000|2022-04-06 03:20:00|3888.89|3886.89|3888.39|3886.39|3889.39|3887.39|3888.39|3886.39|17
1649215500000|2022-04-06 03:25:00|3887.39|3885.39|3888.39|3886.39|3888.39|3886.39|3887.39|3885.39|97
1649215800000|2022-04-06 03:30:00|3887.89|3885.89|3887.39|3885.39|3888.39|3886.39|3887.39|3885.39|127
1649216100000|2022-04-06 03:35:00|3888.39|3886.39|3888.39|3886.39|3888.39|3886.39|3887.39|3885.39|68
1649216400000|2022-04-06 03:40:00|3887.89|3885.89|3886.39|3884.39|3887.89|3885.89|3886.39|3884.39|66
1649216700000|2022-04-06 03:45:00|3886.89|3884.89|3887.39|3885.39|3887.39|3885.39|3886.39|3884.39|44
1649217000000|2022-04-06 03:50:00|3886.89|3884.89|3888.39|3886.39|3888.39|3886.39|3886.39|3884.39|94
1649217300000|2022-04-06 03:55:00|3887.89|3885.89|3888.39|3886.39|3888.39|3886.39|3887.39|3885.39|16
1649217600000|2022-04-06 04:00:00|||||||||1
1649217900000|2022-04-06 04:05:00|3889.39|3887.39|3890.39|3888.39|3890.39|3888.39|3889.39|3887.39|49
1649218200000|2022-04-06 04:10:00|3890.89|3888.89|3891.39|3889.39|3891.39|3889.39|3890.39|3888.39|55
1649218500000|2022-04-06 04:15:00|3892.39|3890.39|3892.39|3890.39|3893.39|3891.39|3892.39|3890.39|98
1649218800000|2022-04-06 04:20:00|||||||||7
1649219100000|2022-04-06 04:25:00|3891.39|3889.39|3891.39|3889.39|3891.39|3889.39|3891.39|3889.39|35
1649219400000|2022-04-06 04:30:00|3890.39|3888.39|3890.39|3888.39|3890.39|3888.39|3890.39|3888.39|24
1649219700000|2022-04-06 04:35:00|||||||||63
1649220000000|2022-04-06 04:40:00|3890.89|3888.89|3890.39|3888.39|3891.39|3889.39|3890.39|3888.39|67
1649220300000|2022-04-06 04:45:00|3891.39|3889.39|3890.39|3888.39|3891.39|3889.39|3890.39|3888.39|155
1649220600000|2022-04-06 04:50:00|3889.39|3887.39|3889.39|3887.39|3889.39|3887.39|3889.39|3887.39|15
1649220900000|2022-04-06 04:55:00|3890.39|3888.39|3889.39|3887.39|3890.39|3888.39|3889.39|3887.39|81
1649221200000|2022-04-06 05:00:00|3890.39|3888.39|3891.39|3889.39|3891.39|3889.39|3889.39|3887.39|123
1649221500000|2022-04-06 05:05:00|3890.39|3888.39|3893.39|3891.39|3893.39|3891.39|3890.39|3888.39|80
1649221800000|2022-04-06 05:10:00|3892.89|3890.89|3892.39|3890.39|3893.39|3891.39|3892.39|3890.39|75
1649222100000|2022-04-06 05:15:00|3893.39|3891.39|3894.39|3892.39|3895.39|3893.39|3893.39|3891.39|64
1649222400000|2022-04-06 05:20:00|3895.39|3893.39|3895.39|3893.39|3895.39|3893.39|3894.39|3892.39|86
1649222700000|2022-04-06 05:25:00|3894.39|3892.39|3896.39|3894.39|3896.39|3894.39|3894.39|3892.39|157
1649223000000|2022-04-06 05:30:00|3897.39|3895.39|3897.39|3895.39|3897.39|3895.39|3896.39|3894.39|272
1649223300000|2022-04-06 05:35:00|3898.39|3896.39|3898.39|3896.39|3899.39|3897.39|3898.39|3896.39|528
1649223600000|2022-04-06 05:40:00|3898.89|3896.89|3898.39|3896.39|3899.39|3897.39|3897.39|3895.39|279
1649223900000|2022-04-06 05:45:00|3897.39|3895.39|3898.39|3896.39|3898.39|3896.39|3897.39|3895.39|517
1649224200000|2022-04-06 05:50:00|3897.89|3895.89|3898.39|3896.39|3898.39|3896.39|3897.39|3895.39|176
1649224500000|2022-04-06 05:55:00|3897.89|3895.89|3898.39|3896.39|3898.39|3896.39|3897.39|3895.39|495
1649224800000|2022-04-06 06:00:00|3898.14|3896.64|3901.14|3899.64|3902.14|3900.64|3897.14|3895.64|1623
1649225100000|2022-04-06 06:05:00|3900.14|3898.64|3902.14|3900.64|3902.14|3900.64|3898.14|3896.64|616
1649225400000|2022-04-06 06:10:00|3903.14|3901.64|3904.14|3902.64|3905.14|3903.64|3902.14|3900.64|786
1649225700000|2022-04-06 06:15:00|3903.64|3902.14|3903.14|3901.64|3905.14|3903.64|3902.14|3900.64|766
1649226000000|2022-04-06 06:20:00|3904.14|3902.64|3902.14|3900.64|3904.14|3902.64|3900.64|3899.14|488
1649226300000|2022-04-06 06:25:00|3902.64|3901.14|3902.14|3900.64|3905.14|3903.64|3901.14|3899.64|476
1649226600000|2022-04-06 06:30:00|3903.14|3901.64|3906.14|3904.64|3906.14|3904.64|3901.64|3900.14|756
1649226900000|2022-04-06 06:35:00|3905.14|3903.64|3909.14|3907.64|3910.14|3908.64|3905.14|3903.64|1347
1649227200000|2022-04-06 06:40:00|3908.14|3906.64|3911.14|3909.64|3912.14|3910.64|3908.14|3906.64|1196
1649227500000|2022-04-06 06:45:00|3910.14|3908.64|3911.14|3909.64|3912.14|3910.64|3909.14|3907.64|927
1649227800000|2022-04-06 06:50:00|3910.64|3909.14|3906.14|3904.64|3910.64|3909.14|3906.14|3904.64|832
1649228100000|2022-04-06 06:55:00|3906.64|3905.14|3903.14|3901.64|3907.14|3905.64|3903.14|3901.64|1327
1649228400000|2022-04-06 07:00:00|3904.14|3902.64|3899.14|3897.64|3910.14|3908.64|3899.14|3897.64|10213
1649228700000|2022-04-06 07:05:00|3900.14|3898.64|3908.14|3906.64|3909.14|3907.64|3895.14|3893.64|7272
1649229000000|2022-04-06 07:10:00|3909.14|3907.64|3910.14|3908.64|3916.14|3914.64|3903.14|3901.64|7210
1649229300000|2022-04-06 07:15:00|3911.14|3909.64|3909.14|3907.64|3913.14|3911.64|3907.14|3905.64|4222
1649229600000|2022-04-06 07:20:00|3908.14|3906.64|3904.14|3902.64|3909.14|3907.64|3903.64|3902.14|3212
1649229900000|2022-04-06 07:25:00|3903.64|3902.14|3908.14|3906.64|3910.14|3908.64|3903.14|3901.64|2325
1649230200000|2022-04-06 07:30:00|3907.14|3905.64|3894.14|3892.64|3909.14|3907.64|3893.14|3891.64|6818
1649230500000|2022-04-06 07:35:00|3895.14|3893.64|3890.14|3888.64|3895.14|3893.64|3889.14|3887.64|7546
1649230800000|2022-04-06 07:40:00|3890.52|3889.02|3883.52|3882.02|3893.52|3892.02|3882.52|3881.02|7185
1649231100000|2022-04-06 07:45:00|3884.52|3883.02|3874.52|3873.02|3884.52|3883.02|3870.52|3869.02|14098
1649231400000|2022-04-06 07:50:00|3875.52|3874.02|3872.52|3871.02|3877.52|3876.02|3869.52|3868.02|9655
1649231700000|2022-04-06 07:55:00|3871.52|3870.02|3868.52|3867.02|3874.52|3873.02|3867.52|3866.02|7432
1649232000000|2022-04-06 08:00:00|3869.02|3867.52|3872.52|3871.02|3875.52|3874.02|3867.52|3866.02|5350
1649232300000|2022-04-06 08:05:00|3873.52|3872.02|3873.02|3871.52|3874.52|3873.02|3870.52|3869.02|6308
1649232600000|2022-04-06 08:10:00|3873.52|3872.02|3871.52|3870.02|3873.52|3872.02|3867.02|3865.52|5427
1649232900000|2022-04-06 08:15:00|3870.52|3869.02|3865.52|3864.02|3874.52|3873.02|3862.52|3861.02|7251
1649233200000|2022-04-06 08:20:00|3865.02|3863.52|3859.52|3858.02|3865.52|3864.02|3857.52|3856.02|13090
1649233500000|2022-04-06 08:25:00|3860.52|3859.02|3863.52|3862.02|3865.52|3864.02|3858.52|3857.02|5576
1649233800000|2022-04-06 08:30:00|3862.52|3861.02|3862.52|3861.02|3868.52|3867.02|3861.52|3860.02|6967
1649234100000|2022-04-06 08:35:00|3863.52|3862.02|3859.52|3858.02|3864.52|3863.02|3857.52|3856.02|6952
1649234400000|2022-04-06 08:40:00|3860.52|3859.02|3854.52|3853.02|3860.52|3859.02|3853.52|3852.02|7748
1649234700000|2022-04-06 08:45:00|3853.52|3852.02|3863.52|3862.02|3866.02|3864.52|3853.52|3852.02|10096
1649235000000|2022-04-06 08:50:00|3862.52|3861.02|3864.52|3863.02|3867.52|3866.02|3862.52|3861.02|7131
1649235300000|2022-04-06 08:55:00|3863.52|3862.02|3866.52|3865.02|3867.02|3865.52|3861.52|3860.02|7555
1649235600000|2022-04-06 09:00:00|3867.52|3866.02|3864.52|3863.02|3870.52|3869.02|3864.52|3863.02|4721
1649235900000|2022-04-06 09:05:00|3865.02|3863.52|3859.52|3858.02|3865.52|3864.02|3857.52|3856.02|6189
1649236200000|2022-04-06 09:10:00|3858.52|3857.02|3857.52|3856.02|3862.52|3861.02|3855.52|3854.02|4607
1649236500000|2022-04-06 09:15:00|3856.52|3855.02|3859.52|3858.02|3862.52|3861.02|3854.52|3853.02|4030
1649236800000|2022-04-06 09:20:00|3858.52|3857.02|3859.52|3858.02|3859.52|3858.02|3856.52|3855.02|1767
1649237100000|2022-04-06 09:25:00|3860.52|3859.02|3856.52|3855.02|3860.52|3859.02|3856.52|3855.02|4196
1649237400000|2022-04-06 09:30:00|3857.52|3856.02|3858.52|3857.02|3859.52|3858.02|3855.52|3854.02|2567
1649237700000|2022-04-06 09:35:00|3856.52|3855.02|3856.52|3855.02|3859.52|3858.02|3856.52|3855.02|6678
1649238000000|2022-04-06 09:40:00|3857.52|3856.02|3856.52|3855.02|3859.52|3858.02|3852.52|3851.02|3461
1649238300000|2022-04-06 09:45:00|3856.02|3854.52|3854.52|3853.02|3856.52|3855.02|3853.52|3852.02|3774
1649238600000|2022-04-06 09:50:00|3853.52|3852.02|3856.52|3855.02|3858.52|3857.02|3852.52|3851.02|3187
1649238900000|2022-04-06 09:55:00|3855.52|3854.02|3860.52|3859.02|3863.52|3862.02|3855.52|3854.02|3764
1649239200000|2022-04-06 10:00:00|3861.52|3860.02|3864.52|3863.02|3865.52|3864.02|3860.52|3859.02|2508
1649239500000|2022-04-06 10:05:00|3865.52|3864.02|3861.52|3860.02|3865.52|3864.02|3860.52|3859.02|3493
1649239800000|2022-04-06 10:10:00|3860.52|3859.02|3852.52|3851.02|3861.52|3860.02|3850.52|3849.02|10769
1649240100000|2022-04-06 10:15:00|3851.52|3850.02|3850.52|3849.02|3854.52|3853.02|3849.52|3848.02|3492
1649240400000|2022-04-06 10:20:00|3851.52|3850.02|3854.52|3853.02|3854.52|3853.02|3847.52|3846.02|3357
1649240700000|2022-04-06 10:25:00|3853.52|3852.02|3858.52|3857.02|3859.52|3858.02|3853.52|3852.02|4414
1649241000000|2022-04-06 10:30:00|3857.52|3856.02|3854.52|3853.02|3857.52|3856.02|3852.52|3851.02|2809
1649241300000|2022-04-06 10:35:00|3853.52|3852.02|3851.52|3850.02|3855.52|3854.02|3850.52|3849.02|2873
1649241600000|2022-04-06 10:40:00|3851.02|3849.52|3856.52|3855.02|3857.52|3856.02|3850.52|3849.02|4889
1649241900000|2022-04-06 10:45:00|3856.02|3854.52|3849.52|3848.02|3856.02|3854.52|3849.52|3848.02|3300
1649242200000|2022-04-06 10:50:00|3847.52|3846.02|3851.52|3850.02|3851.52|3850.02|3846.52|3845.02|4188
1649242500000|2022-04-06 10:55:00|3850.52|3849.02|3848.52|3847.02|3850.52|3849.02|3848.52|3847.02|3433
1649242800000|2022-04-06 11:00:00|3849.52|3848.02|3845.52|3844.02|3849.52|3848.02|3845.52|3844.02|4437
1649243100000|2022-04-06 11:05:00|3846.52|3845.02|3838.52|3837.02|3846.52|3845.02|3838.52|3837.02|8056
1649243400000|2022-04-06 11:10:00|3839.52|3838.02|3835.52|3834.02|3840.52|3839.02|3835.52|3834.02|8698
1649243700000|2022-04-06 11:15:00|3836.52|3835.02|3837.52|3836.02|3839.52|3838.02|3834.52|3833.02|7099
1649244000000|2022-04-06 11:20:00|3838.52|3837.02|3833.52|3832.02|3838.52|3837.02|3833.52|3832.02|4793
1649244300000|2022-04-06 11:25:00|3834.52|3833.02|3833.52|3832.02|3836.52|3835.02|3833.52|3832.02|3874
1649244600000|2022-04-06 11:30:00|3832.52|3831.02|3833.52|3832.02|3835.52|3834.02|3832.52|3831.02|4922
1649244900000|2022-04-06 11:35:00|3834.52|3833.02|3833.52|3832.02|3836.52|3835.02|3832.52|3831.02|4058
1649245200000|2022-04-06 11:40:00|3833.48|3831.98|3828.48|3826.98|3833.48|3831.98|3828.48|3826.98|6498
1649245500000|2022-04-06 11:45:00|3829.48|3827.98|3830.48|3828.98|3832.48|3830.98|3828.48|3826.98|5959
1649245800000|2022-04-06 11:50:00|3829.48|3827.98|3825.48|3823.98|3830.48|3828.98|3825.48|3823.98|9147
1649246100000|2022-04-06 11:55:00|3826.48|3824.98|3824.48|3822.98|3827.48|3825.98|3824.48|3822.98|5694
1649246400000|2022-04-06 12:00:00|3823.48|3821.98|3821.48|3819.98|3825.48|3823.98|3819.48|3817.98|8980
1649246700000|2022-04-06 12:05:00|3822.48|3820.98|3823.48|3821.98|3824.48|3822.98|3819.48|3817.98|5499
1649247000000|2022-04-06 12:10:00|3822.48|3820.98|3830.48|3828.98|3830.48|3828.98|3821.48|3819.98|7906
1649247300000|2022-04-06 12:15:00|3829.48|3827.98|3830.48|3828.98|3832.48|3830.98|3827.48|3825.98|5220
1649247600000|2022-04-06 12:20:00|3831.48|3829.98|3835.48|3833.98|3835.48|3833.98|3830.48|3828.98|5510
1649247900000|2022-04-06 12:25:00|3834.48|3832.98|3834.48|3832.98|3836.48|3834.98|3833.48|3831.98|3733
1649248200000|2022-04-06 12:30:00|3833.48|3831.98|3831.48|3829.98|3833.48|3831.98|3828.48|3826.98|5238
1649248500000|2022-04-06 12:35:00|3832.48|3830.98|3828.48|3826.98|3832.48|3830.98|3827.98|3826.48|2009
1649248800000|2022-04-06 12:40:00|3826.98|3825.48|3824.48|3822.98|3827.48|3825.98|3823.48|3821.98|3755
1649249100000|2022-04-06 12:45:00|3825.48|3823.98|3818.48|3816.98|3826.48|3824.98|3817.48|3815.98|7030
1649249400000|2022-04-06 12:50:00|3817.48|3815.98|3815.48|3813.98|3822.48|3820.98|3815.48|3813.98|10817
1649249700000|2022-04-06 12:55:00|3817.48|3815.98|3820.48|3818.98|3821.48|3819.98|3816.48|3814.98|8590
1649250000000|2022-04-06 13:00:00|3819.48|3817.98|3823.48|3821.98|3824.48|3822.98|3817.48|3815.98|6305
1649250300000|2022-04-06 13:05:00|3823.98|3822.48|3822.48|3820.98|3825.48|3823.98|3821.48|3819.98|5929
1649250600000|2022-04-06 13:10:00|3823.48|3821.98|3820.48|3818.98|3824.48|3822.98|3819.48|3817.98|5777
1649250900000|2022-04-06 13:15:00|3821.48|3819.98|3823.48|3821.98|3824.48|3822.98|3821.48|3819.98|5129
1649251200000|2022-04-06 13:20:00|3822.48|3820.98|3821.48|3819.98|3823.48|3821.98|3819.48|3817.98|3721
1649251500000|2022-04-06 13:25:00|3820.48|3818.98|3816.48|3814.98|3821.48|3819.98|3815.48|3813.98|4190
1649251800000|2022-04-06 13:30:00|3817.48|3815.98|3814.48|3812.98|3822.48|3820.98|3812.48|3810.98|11772
1649252100000|2022-04-06 13:35:00|3815.48|3813.98|3812.48|3810.98|3816.48|3814.98|3810.48|3808.98|10391
1649252400000|2022-04-06 13:40:00|3811.48|3809.98|3805.48|3803.98|3813.48|3811.98|3805.48|3803.98|10310
1649252700000|2022-04-06 13:45:00|3804.48|3802.98|3802.48|3800.98|3809.48|3807.98|3802.48|3800.98|9786
1649253000000|2022-04-06 13:50:00|3803.48|3801.98|3805.98|3804.48|3809.48|3807.98|3802.48|3800.98|11024
1649253300000|2022-04-06 13:55:00|3806.48|3804.98|3800.48|3798.98|3809.48|3807.98|3799.48|3797.98|7891
1649253600000|2022-04-06 14:00:00|3801.48|3799.98|3797.48|3795.98|3806.48|3804.98|3796.48|3794.98|14140
1649253900000|2022-04-06 14:05:00|3796.48|3794.98|3795.48|3793.98|3800.48|3798.98|3794.48|3792.98|8277
1649254200000|2022-04-06 14:10:00|3795.68|3794.18|3800.68|3799.18|3800.68|3799.18|3792.68|3791.18|11198
1649254500000|2022-04-06 14:15:00|3801.68|3800.18|3812.68|3811.18|3813.68|3812.18|3801.68|3800.18|12431
1649254800000|2022-04-06 14:20:00|3813.18|3811.68|3814.68|3813.18|3818.68|3817.18|3811.68|3810.18|9068
1649255100000|2022-04-06 14:25:00|3813.68|3812.18|3806.68|3805.18|3814.68|3813.18|3806.68|3805.18|9608
1649255400000|2022-04-06 14:30:00|3807.68|3806.18|3810.68|3809.18|3814.68|3813.18|3806.68|3805.18|5183
1649255700000|2022-04-06 14:35:00|3811.68|3810.18|3816.68|3815.18|3816.68|3815.18|3811.18|3809.68|9845
1649256000000|2022-04-06 14:40:00|3815.68|3814.18|3820.68|3819.18|3820.68|3819.18|3813.68|3812.18|8126
1649256300000|2022-04-06 14:45:00|3819.68|3818.18|3822.68|3821.18|3824.68|3823.18|3818.68|3817.18|8094
1649256600000|2022-04-06 14:50:00|3821.68|3820.18|3817.68|3816.18|3822.68|3821.18|3816.68|3815.18|8085
1649256900000|2022-04-06 14:55:00|3817.18|3815.68|3814.68|3813.18|3819.68|3818.18|3814.68|3813.18|6777
1649257200000|2022-04-06 15:00:00|3813.68|3812.18|3816.68|3815.18|3819.68|3818.18|3813.68|3812.18|7584
1649257500000|2022-04-06 15:05:00|3817.68|3816.18|3819.68|3818.18|3819.68|3818.18|3814.68|3813.18|5502
1649257800000|2022-04-06 15:10:00|3819.18|3817.68|3819.68|3818.18|3820.68|3819.18|3817.68|3816.18|5459
1649258100000|2022-04-06 15:15:00|3820.68|3819.18|3818.68|3817.18|3823.18|3821.68|3816.68|3815.18|9639
1649258400000|2022-04-06 15:20:00|3817.68|3816.18|3825.68|3824.18|3826.68|3825.18|3817.68|3816.18|18097
1649258700000|2022-04-06 15:25:00|3824.68|3823.18|3823.68|3822.18|3824.68|3823.18|3818.68|3817.18|37915
1649259000000|2022-04-06 15:30:00|3824.68|3823.18|3825.68|3824.18|3826.68|3825.18|3822.68|3821.18|45504
1649259300000|2022-04-06 15:35:00|3826.68|3825.18|3820.68|3819.18|3826.68|3825.18|3818.68|3817.18|24816
1649259600000|2022-04-06 15:40:00|3821.68|3820.18|3820.68|3819.18|3823.68|3822.18|3818.68|3817.18|9806
1649259900000|2022-04-06 15:45:00|3821.68|3820.18|3825.68|3824.18|3827.68|3826.18|3819.68|3818.18|7608
1649260200000|2022-04-06 15:50:00|3826.68|3825.18|3825.68|3824.18|3828.68|3827.18|3824.68|3823.18|6970
1649260500000|2022-04-06 15:55:00|3826.68|3825.18|3825.68|3824.18|3827.68|3826.18|3824.68|3823.18|3852
1649260800000|2022-04-06 16:00:00|3826.18|3824.68|3827.68|3826.18|3828.68|3827.18|3823.68|3822.18|4818
1649261100000|2022-04-06 16:05:00|3828.68|3827.18|3827.68|3826.18|3830.68|3829.18|3826.68|3825.18|4617
1649261400000|2022-04-06 16:10:00|3827.18|3825.68|3824.68|3823.18|3827.68|3826.18|3824.68|3823.18|3218
1649261700000|2022-04-06 16:15:00|3823.68|3822.18|3820.68|3819.18|3824.68|3823.18|3820.68|3819.18|3585
1649262000000|2022-04-06 16:20:00|3819.68|3818.18|3819.68|3818.18|3821.68|3820.18|3818.68|3817.18|1481
1649262300000|2022-04-06 16:25:00|3820.68|3819.18|3818.68|3817.18|3820.68|3819.18|3818.68|3817.18|1667
1649262600000|2022-04-06 16:30:00|3817.68|3816.18|3820.68|3819.18|3820.68|3819.18|3817.68|3816.18|1397
1649262900000|2022-04-06 16:35:00|3819.68|3818.18|3819.68|3818.18|3820.68|3819.18|3818.68|3817.18|1298
1649263200000|2022-04-06 16:40:00|3819.18|3817.68|3819.68|3818.18|3819.68|3818.18|3818.68|3817.18|1886
1649263500000|2022-04-06 16:45:00|3819.18|3817.68|3818.68|3817.18|3819.68|3818.18|3816.68|3815.18|1973
1649263800000|2022-04-06 16:50:00|3817.68|3816.18|3818.68|3817.18|3818.68|3817.18|3816.68|3815.18|1847
1649264100000|2022-04-06 16:55:00|3817.68|3816.18|3819.68|3818.18|3819.68|3818.18|3817.68|3816.18|1237
1649264400000|2022-04-06 17:00:00|3818.68|3817.18|3818.68|3817.18|3819.68|3818.18|3818.68|3817.18|1044
1649264700000|2022-04-06 17:05:00|3819.68|3818.18|3821.68|3820.18|3822.68|3821.18|3818.68|3817.18|1983
1649265000000|2022-04-06 17:10:00|3822.68|3821.18|3823.68|3822.18|3823.68|3822.18|3820.68|3819.18|980
1649265300000|2022-04-06 17:15:00|3822.68|3821.18|3821.68|3820.18|3824.68|3823.18|3821.68|3820.18|1903
1649265600000|2022-04-06 17:20:00|3822.68|3821.18|3827.68|3826.18|3827.68|3826.18|3822.68|3821.18|1642
1649265900000|2022-04-06 17:25:00|3826.68|3825.18|3826.68|3825.18|3827.68|3826.18|3825.68|3824.18|908
1649266200000|2022-04-06 17:30:00|3827.68|3826.18|3828.68|3827.18|3829.68|3828.18|3825.68|3824.18|1140
1649266500000|2022-04-06 17:35:00|3829.68|3828.18|3828.68|3827.18|3829.68|3828.18|3826.68|3825.18|1096
1649266800000|2022-04-06 17:40:00|3829.68|3828.18|3830.68|3829.18|3832.68|3831.18|3827.68|3826.18|1668
1649267100000|2022-04-06 17:45:00|3830.18|3828.68|3832.68|3831.18|3832.68|3831.18|3826.68|3825.18|960
1649267400000|2022-04-06 17:50:00|3831.68|3830.18|3830.68|3829.18|3832.68|3831.18|3829.68|3828.18|1957
1649267700000|2022-04-06 17:55:00|3829.68|3828.18|3824.68|3823.18|3830.68|3829.18|3824.68|3823.18|1237
1649268000000|2022-04-06 18:00:00|3822.68|3821.18|3832.68|3831.18|3839.68|3838.18|3821.18|3819.68|6449
1649268300000|2022-04-06 18:05:00|3831.68|3830.18|3820.68|3819.18|3831.68|3830.18|3818.68|3817.18|2307
1649268600000|2022-04-06 18:10:00|3819.68|3818.18|3813.68|3812.18|3820.68|3819.18|3812.68|3811.18|2736
1649268900000|2022-04-06 18:15:00|3813.18|3811.68|3810.68|3809.18|3813.18|3811.68|3806.68|3805.18|2534
1649269200000|2022-04-06 18:20:00|3811.68|3810.18|3814.68|3813.18|3816.68|3815.18|3809.68|3808.18|2167
1649269500000|2022-04-06 18:25:00|3815.68|3814.18|3816.68|3815.18|3820.68|3819.18|3812.68|3811.18|1830
1649269800000|2022-04-06 18:30:00|3817.18|3815.68|3829.68|3828.18|3833.68|3832.18|3815.68|3814.18|2534
1649270100000|2022-04-06 18:35:00|3830.68|3829.18|3828.68|3827.18|3833.68|3832.18|3824.18|3822.68|2434
1649270400000|2022-04-06 18:40:00|3827.68|3826.18|3830.68|3829.18|3833.68|3832.18|3825.18|3823.68|1980
1649270700000|2022-04-06 18:45:00|3831.68|3830.18|3826.68|3825.18|3834.68|3833.18|3825.68|3824.18|1690
1649271000000|2022-04-06 18:50:00|3827.68|3826.18|3834.68|3833.18|3835.68|3834.18|3827.68|3826.18|1488
1649271300000|2022-04-06 18:55:00|3833.68|3832.18|3839.68|3838.18|3839.68|3838.18|3833.68|3832.18|1608
1649271600000|2022-04-06 19:00:00|3840.68|3839.18|3841.68|3840.18|3843.68|3842.18|3839.68|3838.18|3131
1649271900000|2022-04-06 19:05:00|3841.18|3839.68|3836.68|3835.18|3841.68|3840.18|3834.68|3833.18|1426
1649272200000|2022-04-06 19:10:00|3835.68|3834.18|3838.68|3837.18|3840.68|3839.18|3834.68|3833.18|1500
1649272500000|2022-04-06 19:15:00|3837.68|3836.18|3832.68|3831.18|3841.18|3839.68|3832.68|3831.18|2078
1649272800000|2022-04-06 19:20:00|3833.18|3831.68|3825.68|3824.18|3833.68|3832.18|3825.68|3824.18|1470
1649273100000|2022-04-06 19:25:00|3826.68|3825.18|3822.68|3821.18|3826.68|3825.18|3822.68|3821.18|1583
1649273400000|2022-04-06 19:30:00|3821.68|3820.18|3822.18|3820.68|3826.68|3825.18|3820.68|3819.18|2588
1649273700000|2022-04-06 19:35:00|3822.68|3821.18|3828.68|3827.18|3829.68|3828.18|3820.68|3819.18|1538
1649274000000|2022-04-06 19:40:00|3829.18|3827.68|3828.68|3827.18|3830.68|3829.18|3824.68|3823.18|1231
1649274300000|2022-04-06 19:45:00|3827.68|3826.18|3833.68|3832.18|3836.68|3835.18|3826.68|3825.18|1332
1649274600000|2022-04-06 19:50:00|3834.68|3833.18|3827.68|3826.18|3835.68|3834.18|3826.68|3825.18|3132
1649274900000|2022-04-06 19:55:00|3826.68|3825.18|3826.68|3825.18|3834.68|3833.18|3821.68|3820.18|7568
1649275200000|2022-04-06 20:00:00|3829.03|3826.03|3828.13|3825.13|3829.73|3826.73|3823.43|3820.43|13671
1649275500000|2022-04-06 20:05:00|3827.83|3824.83|3830.13|3827.13|3831.13|3828.13|3827.83|3824.83|0
1649275800000|2022-04-06 20:10:00|3830.33|3827.33|3827.13|3824.13|3831.23|3828.23|3827.13|3824.13|0
1649276100000|2022-04-06 20:15:00|3827.53|3824.53|3827.53|3824.53|3828.13|3825.13|3823.43|3820.43|0
1649276400000|2022-04-06 20:20:00|3827.83|3824.83|3826.53|3823.53|3828.13|3825.13|3825.93|3822.93|0
1649276700000|2022-04-06 20:25:00|3826.73|3823.73|3827.53|3824.53|3828.13|3825.13|3826.53|3823.53|0
1649277000000|2022-04-06 20:30:00|3827.63|3824.63|3827.13|3824.13|3828.13|3825.13|3827.13|3824.13|0
1649277300000|2022-04-06 20:35:00|3827.63|3824.63|3825.33|3822.33|3827.83|3824.83|3824.03|3821.03|0
1649277600000|2022-04-06 20:40:00|3825.13|3822.13|3824.63|3821.63|3825.93|3822.93|3824.63|3821.63|0
1649277900000|2022-04-06 20:45:00|3825.33|3822.33|3825.93|3822.93|3826.23|3823.23|3824.63|3821.63|0
1649278200000|2022-04-06 20:50:00|3826.23|3823.23|3823.73|3820.73|3826.23|3823.23|3823.73|3820.73|0
1649278500000|2022-04-06 20:55:00|3824.03|3821.03|3823.53|3820.53|3824.33|3821.33|3823.23|3820.23|0
1649278800000|2022-04-06 21:00:00|3823.23|3820.23|3823.93|3820.93|3824.13|3821.13|3823.23|3820.23|0
1649279100000|2022-04-06 21:05:00|3824.03|3821.03|3824.83|3821.83|3824.93|3821.93|3823.93|3820.93|0
1649279400000|2022-04-06 21:10:00|3824.93|3821.93|3824.83|3821.83|3825.03|3822.03|3824.43|3821.43|0
1649279700000|2022-04-06 21:15:00|3824.93|3821.93|3824.83|3821.83|3824.93|3821.93|3824.83|3821.83|0
1649280000000|2022-04-06 21:20:00|3824.93|3821.93|3824.83|3821.83|3824.93|3821.93|3824.73|3821.73|0
1649280300000|2022-04-06 21:25:00|3824.93|3821.93|3824.73|3821.73|3825.03|3822.03|3824.73|3821.73|0
1649280600000|2022-04-06 21:30:00|3824.63|3821.63|3823.93|3820.93|3824.63|3821.63|3823.53|3820.53|0
1649280900000|2022-04-06 21:35:00|3824.03|3821.03|3823.93|3820.93|3824.03|3821.03|3823.83|3820.83|0
1649281200000|2022-04-06 21:40:00|3824.03|3821.03|3824.13|3821.13|3824.13|3821.13|3824.03|3821.03|0
1649281500000|2022-04-06 21:45:00|3824.23|3821.23|3824.63|3821.63|3824.63|3821.63|3824.03|3821.03|0
1649281800000|2022-04-06 21:50:00|3824.23|3821.23|3824.33|3821.33|3824.43|3821.43|3824.23|3821.23|0
1649282100000|2022-04-06 21:55:00|3824.23|3821.23|3824.43|3821.43|3824.43|3821.43|3824.03|3821.03|0
1649282400000|2022-04-06 22:00:00|3824.53|3821.53|3827.53|3824.53|3827.53|3824.53|3823.53|3820.53|0
1649282700000|2022-04-06 22:05:00|3827.83|3824.83|3829.03|3826.03|3829.73|3826.73|3827.13|3824.13|0
1649283000000|2022-04-06 22:10:00|3829.33|3826.33|3829.33|3826.33|3829.73|3826.73|3828.73|3825.73|0
1649283300000|2022-04-06 22:15:00|3830.03|3827.03|3828.43|3825.43|3830.63|3827.63|3828.43|3825.43|0
1649283600000|2022-04-06 22:20:00|3828.73|3825.73|3828.43|3825.43|3829.03|3826.03|3828.13|3825.13|0
1649283900000|2022-04-06 22:25:00|3828.73|3825.73|3828.43|3825.43|3828.73|3825.73|3827.53|3824.53|0
1649284200000|2022-04-06 22:30:00|3829.03|3826.03|3830.93|3827.93|3830.93|3827.93|3829.03|3826.03|0
1649284500000|2022-04-06 22:35:00|3831.13|3828.13|3830.33|3827.33|3831.23|3828.23|3830.03|3827.03|0
1649284800000|2022-04-06 22:40:00|3830.43|3827.43|3830.63|3827.63|3830.93|3827.93|3828.13|3825.13|0
1649285100000|2022-04-06 22:45:00|3830.73|3827.73|3829.73|3826.73|3830.93|3827.93|3829.73|3826.73|0
1649285400000|2022-04-06 22:50:00|3829.53|3826.53|3828.13|3825.13|3829.83|3826.83|3827.13|3824.13|0
1649285700000|2022-04-06 22:55:00|3827.83|3824.83|3828.73|3825.73|3829.33|3826.33|3827.83|3824.83|0
1649286000000|2022-04-06 23:00:00|3828.53|3825.53|3826.83|3823.83|3829.73|3826.73|3826.83|3823.83|0
1649286300000|2022-04-06 23:05:00|3826.53|3823.53|3826.83|3823.83|3827.13|3824.13|3825.93|3822.93|0
1649286600000|2022-04-06 23:10:00|3826.53|3823.53|3826.53|3823.53|3827.53|3824.53|3825.93|3822.93|0
1649286900000|2022-04-06 23:15:00|3826.83|3823.83|3826.83|3823.83|3827.33|3824.33|3826.53|3823.53|0
1649287200000|2022-04-06 23:20:00|3826.73|3823.73|3827.53|3824.53|3828.13|3825.13|3826.73|3823.73|0
1649287500000|2022-04-06 23:25:00|3827.13|3824.13|3827.13|3824.13|3827.53|3824.53|3826.53|3823.53|0
1649287800000|2022-04-06 23:30:00|3826.83|3823.83|3823.43|3820.43|3827.53|3824.53|3822.43|3819.43|0
1649288100000|2022-04-06 23:35:00|3823.13|3820.13|3818.03|3815.03|3823.43|3820.43|3817.43|3814.43|0
1649288400000|2022-04-06 23:40:00|3818.23|3815.23|3818.23|3815.23|3819.03|3816.03|3817.13|3814.13|0
1649288700000|2022-04-06 23:45:00|3818.43|3815.43|3816.83|3813.83|3818.73|3815.73|3816.83|3813.83|0
1649289000000|2022-04-06 23:50:00|3816.53|3813.53|3814.33|3811.33|3817.13|3814.13|3812.73|3809.73|0
1649289300000|2022-04-06 23:55:00|3814.13|3811.13|3811.83|3808.83|3814.33|3811.33|3810.23|3807.23|0
1649289600000|2022-04-07 00:00:00|3810.83|3807.83|3813.63|3810.63|3814.33|3811.33|3808.03|3805.03|0
1649289900000|2022-04-07 00:05:00|3814.03|3811.03|3811.63|3808.63|3814.33|3811.33|3811.63|3808.63|0
1649290200000|2022-04-07 00:10:00|3811.43|3808.43|3811.43|3808.43|3814.33|3811.33|3810.83|3807.83|0
1649290500000|2022-04-07 00:15:00|3811.83|3808.83|3807.93|3805.93|3813.03|3810.93|3807.93|3805.93|441
1649290800000|2022-04-07 00:20:00|3808.93|3806.93|3810.93|3808.93|3811.93|3809.93|3808.93|3806.93|218
1649291100000|2022-04-07 00:25:00|3809.93|3807.93|3811.93|3809.93|3811.93|3809.93|3809.93|3807.93|46
1649291400000|2022-04-07 00:30:00|3810.93|3808.93|3809.93|3807.93|3810.93|3808.93|3809.93|3807.93|127
1649291700000|2022-04-07 00:35:00|3809.43|3807.43|3808.93|3806.93|3809.93|3807.93|3808.93|3806.93|79
1649292000000|2022-04-07 00:40:00|3809.93|3807.93|3812.93|3810.93|3812.93|3810.93|3809.93|3807.93|141
1649292300000|2022-04-07 00:45:00|3811.93|3809.93|3810.93|3808.93|3811.93|3809.93|3809.93|3807.93|112
1649292600000|2022-04-07 00:50:00|3811.93|3809.93|3812.93|3810.93|3812.93|3810.93|3811.93|3809.93|141
1649292900000|2022-04-07 00:55:00|3811.93|3809.93|3812.93|3810.93|3812.93|3810.93|3811.93|3809.93|49
1649293200000|2022-04-07 01:00:00|3811.93|3809.93|3811.93|3809.93|3811.93|3809.93|3810.93|3808.93|78
1649293500000|2022-04-07 01:05:00|3812.93|3810.93|3814.93|3812.93|3814.93|3812.93|3811.93|3809.93|88
1649293800000|2022-04-07 01:10:00|3814.43|3812.43|3815.93|3813.93|3815.93|3813.93|3814.43|3812.43|97
1649294100000|2022-04-07 01:15:00|3814.93|3812.93|3815.93|3813.93|3816.93|3814.93|3814.93|3812.93|309
1649294400000|2022-04-07 01:20:00|3816.93|3814.93|3815.93|3813.93|3816.93|3814.93|3815.93|3813.93|238
1649294700000|2022-04-07 01:25:00|3814.93|3812.93|3813.93|3811.93|3814.93|3812.93|3813.93|3811.93|207
1649295000000|2022-04-07 01:30:00|3813.43|3811.43|3815.93|3813.93|3815.93|3813.93|3812.93|3810.93|125
1649295300000|2022-04-07 01:35:00|3815.43|3813.43|3817.93|3815.93|3817.93|3815.93|3815.43|3813.43|85
1649295600000|2022-04-07 01:40:00|3818.93|3816.93|3821.93|3819.93|3821.93|3819.93|3817.93|3815.93|376
1649295900000|2022-04-07 01:45:00|3822.93|3820.93|3822.93|3820.93|3825.93|3823.93|3821.93|3819.93|567
1649296200000|2022-04-07 01:50:00|3822.43|3820.43|3821.93|3819.93|3822.93|3820.93|3820.93|3818.93|136
1649296500000|2022-04-07 01:55:00|3822.43|3820.43|3818.93|3816.93|3822.93|3820.93|3818.93|3816.93|118
1649296800000|2022-04-07 02:00:00|3818.43|3816.43|3816.93|3814.93|3818.93|3816.93|3816.43|3814.43|116
1649297100000|2022-04-07 02:05:00|3816.43|3814.43|3816.93|3814.93|3817.93|3815.93|3815.93|3813.93|127
1649297400000|2022-04-07 02:10:00|3817.93|3815.93|3815.93|3813.93|3817.93|3815.93|3815.93|3813.93|60
1649297700000|2022-04-07 02:15:00|3814.93|3812.93|3814.93|3812.93|3815.93|3813.93|3813.93|3811.93|215
1649298000000|2022-04-07 02:20:00|3815.43|3813.43|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|97
1649298300000|2022-04-07 02:25:00|3815.93|3813.93|3815.93|3813.93|3815.93|3813.93|3814.93|3812.93|67
1649298600000|2022-04-07 02:30:00|3815.43|3813.43|3817.93|3815.93|3818.93|3816.93|3814.93|3812.93|133
1649298900000|2022-04-07 02:35:00|3816.93|3814.93|3813.93|3811.93|3816.93|3814.93|3813.93|3811.93|101
1649299200000|2022-04-07 02:40:00|3813.43|3811.43|3813.93|3811.93|3813.93|3811.93|3812.93|3810.93|86
1649299500000|2022-04-07 02:45:00|3812.93|3810.93|3813.93|3811.93|3813.93|3811.93|3812.93|3810.93|54
1649299800000|2022-04-07 02:50:00|3814.93|3812.93|3814.93|3812.93|3814.93|3812.93|3813.93|3811.93|106
1649300100000|2022-04-07 02:55:00|3813.93|3811.93|3813.93|3811.93|3814.93|3812.93|3813.93|3811.93|150
1649300400000|2022-04-07 03:00:00|3814.93|3812.93|3813.93|3811.93|3814.93|3812.93|3813.93|3811.93|81
1649300700000|2022-04-07 03:05:00|3812.93|3810.93|3814.93|3812.93|3814.93|3812.93|3812.93|3810.93|283
1649301000000|2022-04-07 03:10:00|||||||||76
1649301300000|2022-04-07 03:15:00|||||||||139
1649301600000|2022-04-07 03:20:00|3815.43|3813.43|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|106
1649301900000|2022-04-07 03:25:00|3815.93|3813.93|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|520
1649302200000|2022-04-07 03:30:00|3815.93|3813.93|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|264
1649302500000|2022-04-07 03:35:00|3815.43|3813.43|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|517
1649302800000|2022-04-07 03:40:00|3813.93|3811.93|3814.93|3812.93|3814.93|3812.93|3812.93|3810.93|410
1649303100000|2022-04-07 03:45:00|3815.93|3813.93|3815.93|3813.93|3815.93|3813.93|3815.43|3813.43|86
1649303400000|2022-04-07 03:50:00|3815.43|3813.43|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|112
1649303700000|2022-04-07 03:55:00|3814.43|3812.43|3814.93|3812.93|3814.93|3812.93|3813.93|3811.93|850
1649304000000|2022-04-07 04:00:00|||||||||221
1649304300000|2022-04-07 04:05:00|3815.43|3813.43|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|113
1649304600000|2022-04-07 04:10:00|3814.43|3812.43|3814.43|3812.43|3814.93|3812.93|3813.93|3811.93|220
1649304900000|2022-04-07 04:15:00|3813.93|3811.93|3814.93|3812.93|3814.93|3812.93|3813.93|3811.93|81
1649305200000|2022-04-07 04:20:00|3814.43|3812.43|3813.93|3811.93|3814.43|3812.43|3813.93|3811.93|67
1649305500000|2022-04-07 04:25:00|3813.43|3811.43|3813.93|3811.93|3813.93|3811.93|3811.93|3809.93|174
1649305800000|2022-04-07 04:30:00|3814.93|3812.93|3814.93|3812.93|3815.93|3813.93|3814.43|3812.43|132
1649306100000|2022-04-07 04:35:00|||||||||35
1649306400000|2022-04-07 04:40:00|3813.93|3811.93|3814.93|3812.93|3814.93|3812.93|3813.93|3811.93|47
1649306700000|2022-04-07 04:45:00|3814.43|3812.43|3814.93|3812.93|3814.93|3812.93|3813.43|3811.43|81
1649307000000|2022-04-07 04:50:00|3813.93|3811.93|3814.93|3812.93|3814.93|3812.93|3813.93|3811.93|74
1649307300000|2022-04-07 04:55:00|3814.43|3812.43|3812.93|3810.93|3814.43|3812.43|3812.93|3810.93|97
1649307600000|2022-04-07 05:00:00|3811.93|3809.93|3810.93|3808.93|3813.93|3811.93|3809.93|3807.93|173
1649307900000|2022-04-07 05:05:00|3810.43|3808.43|3811.93|3809.93|3811.93|3809.93|3809.93|3807.93|136
1649308200000|2022-04-07 05:10:00|3812.93|3810.93|3812.93|3810.93|3812.93|3810.93|3810.93|3808.93|137
1649308500000|2022-04-07 05:15:00|3813.93|3811.93|3811.93|3809.93|3813.93|3811.93|3810.93|3808.93|223
1649308800000|2022-04-07 05:20:00|3812.93|3810.93|3809.93|3807.93|3812.93|3810.93|3808.93|3806.93|192
1649309100000|2022-04-07 05:25:00|3808.93|3806.93|3808.93|3806.93|3809.93|3807.93|3808.93|3806.93|114
1649309400000|2022-04-07 05:30:00|3809.93|3807.93|3809.93|3807.93|3811.93|3809.93|3809.93|3807.93|243
1649309700000|2022-04-07 05:35:00|3810.93|3808.93|3812.93|3810.93|3813.93|3811.93|3809.93|3807.93|189
1649310000000|2022-04-07 05:40:00|3813.93|3811.93|3810.93|3808.93|3813.93|3811.93|3810.93|3808.93|149
1649310300000|2022-04-07 05:45:00|3811.93|3809.93|3815.93|3813.93|3816.93|3814.93|3811.93|3809.93|237
1649310600000|2022-04-07 05:50:00|3814.93|3812.93|3816.93|3814.93|3816.93|3814.93|3814.93|3812.93|166
1649310900000|2022-04-07 05:55:00|3815.93|3813.93|3815.93|3813.93|3816.93|3814.93|3814.93|3812.93|325
1649311200000|2022-04-07 06:00:00|3815.68|3814.18|3815.68|3814.18|3817.68|3816.18|3811.68|3810.18|1298
1649311500000|2022-04-07 06:05:00|3815.18|3813.68|3820.18|3818.68|3822.68|3821.18|3814.68|3813.18|1392
1649311800000|2022-04-07 06:10:00|3819.68|3818.18|3822.18|3820.68|3824.68|3823.18|3819.68|3818.18|1499
1649312100000|2022-04-07 06:15:00|3821.68|3820.18|3826.68|3825.18|3828.68|3827.18|3821.68|3820.18|2743
1649312400000|2022-04-07 06:20:00|3825.68|3824.18|3829.68|3828.18|3830.68|3829.18|3824.68|3823.18|3213
1649312700000|2022-04-07 06:25:00|3830.68|3829.18|3837.68|3836.18|3838.68|3837.18|3828.68|3827.18|4780
1649313000000|2022-04-07 06:30:00|3837.18|3835.68|3833.68|3832.18|3840.68|3839.18|3831.68|3830.18|4903
1649313300000|2022-04-07 06:35:00|3834.18|3832.68|3837.68|3836.18|3838.18|3836.68|3833.68|3832.18|1021
1649313600000|2022-04-07 06:40:00|3838.18|3836.68|3842.68|3841.18|3843.68|3842.18|3838.18|3836.68|2598
1649313900000|2022-04-07 06:45:00|3842.18|3840.68|3839.68|3838.18|3843.68|3842.18|3838.68|3837.18|2427
1649314200000|2022-04-07 06:50:00|3839.18|3837.68|3839.68|3838.18|3842.18|3840.68|3838.68|3837.18|2364
1649314500000|2022-04-07 06:55:00|3839.18|3837.68|3841.68|3840.18|3845.68|3844.18|3838.68|3837.18|6096
1649314800000|2022-04-07 07:00:00|3842.68|3841.18|3843.68|3842.18|3847.68|3846.18|3838.68|3837.18|13677
1649315100000|2022-04-07 07:05:00|3844.68|3843.18|3844.68|3843.18|3847.68|3846.18|3840.68|3839.18|7884
1649315400000|2022-04-07 07:10:00|3845.68|3844.18|3850.68|3849.18|3853.68|3852.18|3844.68|3843.18|12474
1649315700000|2022-04-07 07:15:00|3849.68|3848.18|3845.68|3844.18|3851.68|3850.18|3844.68|3843.18|6210
1649316000000|2022-04-07 07:20:00|3845.18|3843.68|3853.68|3852.18|3854.68|3853.18|3843.68|3842.18|7742
1649316300000|2022-04-07 07:25:00|3852.68|3851.18|3845.68|3844.18|3854.68|3853.18|3845.68|3844.18|8746
1649316600000|2022-04-07 07:30:00|3844.68|3843.18|3841.68|3840.18|3844.68|3843.18|3833.68|3832.18|12283
1649316900000|2022-04-07 07:35:00|3842.68|3841.18|3839.68|3838.18|3843.68|3842.18|3839.68|3838.18|4403
1649317200000|2022-04-07 07:40:00|3839.22|3837.72|3833.22|3831.72|3840.22|3838.72|3832.22|3830.72|5283
1649317500000|2022-04-07 07:45:00|3834.22|3832.72|3838.22|3836.72|3841.22|3839.72|3832.22|3830.72|4976
1649317800000|2022-04-07 07:50:00|3838.72|3837.22|3837.22|3835.72|3842.22|3840.72|3837.22|3835.72|3351
1649318100000|2022-04-07 07:55:00|3836.22|3834.72|3831.22|3829.72|3836.22|3834.72|3826.22|3824.72|5849
1649318400000|2022-04-07 08:00:00|3830.22|3828.72|3826.22|3824.72|3831.22|3829.72|3823.72|3822.22|4997
1649318700000|2022-04-07 08:05:00|3825.72|3824.22|3833.22|3831.72|3833.22|3831.72|3822.22|3820.72|7243
1649319000000|2022-04-07 08:10:00|3834.22|3832.72|3822.22|3820.72|3834.22|3832.72|3821.22|3819.72|7037
1649319300000|2022-04-07 08:15:00|3823.22|3821.72|3825.22|3823.72|3827.22|3825.72|3823.22|3821.72|4525
1649319600000|2022-04-07 08:20:00|3826.22|3824.72|3826.22|3824.72|3834.22|3832.72|3825.72|3824.22|5668
1649319900000|2022-04-07 08:25:00|3827.22|3825.72|3830.22|3828.72|3832.22|3830.72|3827.22|3825.72|1303
1649320200000|2022-04-07 08:30:00|3829.22|3827.72|3832.22|3830.72|3834.22|3832.72|3829.22|3827.72|2906
1649320500000|2022-04-07 08:35:00|3833.22|3831.72|3828.22|3826.72|3834.22|3832.72|3828.22|3826.72|4127
1649320800000|2022-04-07 08:40:00|3829.22|3827.72|3835.22|3833.72|3836.22|3834.72|3828.22|3826.72|2304
1649321100000|2022-04-07 08:45:00|3835.72|3834.22|3837.22|3835.72|3837.22|3835.72|3834.22|3832.72|1929
1649321400000|2022-04-07 08:50:00|3837.72|3836.22|3842.22|3840.72|3842.22|3840.72|3836.22|3834.72|2334
1649321700000|2022-04-07 08:55:00|3841.22|3839.72|3846.22|3844.72|3847.22|3845.72|3839.22|3837.72|3580
1649322000000|2022-04-07 09:00:00|3846.72|3845.22|3844.22|3842.72|3849.22|3847.72|3844.22|3842.72|4958
1649322300000|2022-04-07 09:05:00|3843.72|3842.22|3843.22|3841.72|3845.22|3843.72|3842.22|3840.72|2747
1649322600000|2022-04-07 09:10:00|3842.22|3840.72|3842.22|3840.72|3843.22|3841.72|3841.22|3839.72|2938
1649322900000|2022-04-07 09:15:00|3841.22|3839.72|3844.22|3842.72|3847.22|3845.72|3839.22|3837.72|2588
1649323200000|2022-04-07 09:20:00|3843.22|3841.72|3848.22|3846.72|3851.22|3849.72|3843.22|3841.72|3803
1649323500000|2022-04-07 09:25:00|3847.22|3845.72|3848.22|3846.72|3849.22|3847.72|3844.22|3842.72|3436
1649323800000|2022-04-07 09:30:00|3849.22|3847.72|3848.22|3846.72|3851.22|3849.72|3846.22|3844.72|3085
1649324100000|2022-04-07 09:35:00|3849.22|3847.72|3852.22|3850.72|3853.22|3851.72|3848.22|3846.72|7806
1649324400000|2022-04-07 09:40:00|3853.22|3851.72|3851.22|3849.72|3854.22|3852.72|3850.22|3848.72|3540
1649324700000|2022-04-07 09:45:00|3850.72|3849.22|3849.22|3847.72|3851.22|3849.72|3848.22|3846.72|1577
1649325000000|2022-04-07 09:50:00|3848.72|3847.22|3853.22|3851.72|3854.22|3852.72|3848.22|3846.72|2407
1649325300000|2022-04-07 09:55:00|3852.22|3850.72|3852.22|3850.72|3854.22|3852.72|3851.22|3849.72|2770
1649325600000|2022-04-07 10:00:00|3851.22|3849.72|3852.22|3850.72|3854.22|3852.72|3851.22|3849.72|7867
1649325900000|2022-04-07 10:05:00|3851.72|3850.22|3851.22|3849.72|3852.22|3850.72|3850.22|3848.72|2620
1649326200000|2022-04-07 10:10:00|3850.72|3849.22|3852.22|3850.72|3852.22|3850.72|3849.22|3847.72|1719
1649326500000|2022-04-07 10:15:00|3853.22|3851.72|3852.22|3850.72|3854.22|3852.72|3851.22|3849.72|1824
1649326800000|2022-04-07 10:20:00|3851.72|3850.22|3855.22|3853.72|3856.22|3854.72|3851.22|3849.72|4711
1649327100000|2022-04-07 10:25:00|3854.22|3852.72|3854.22|3852.72|3855.22|3853.72|3852.22|3850.72|1980
1649327400000|2022-04-07 10:30:00|3854.72|3853.22|3851.22|3849.72|3855.22|3853.72|3851.22|3849.72|7515
1649327700000|2022-04-07 10:35:00|3852.22|3850.72|3855.22|3853.72|3856.22|3854.72|3851.22|3849.72|2420
1649328000000|2022-04-07 10:40:00|3854.72|3853.22|3852.22|3850.72|3855.22|3853.72|3851.22|3849.72|1458
1649328300000|2022-04-07 10:45:00|3852.72|3851.22|3855.22|3853.72|3856.22|3854.72|3852.22|3850.72|1372
1649328600000|2022-04-07 10:50:00|3856.22|3854.72|3854.22|3852.72|3856.22|3854.72|3854.22|3852.72|1920
1649328900000|2022-04-07 10:55:00|3853.22|3851.72|3852.22|3850.72|3854.22|3852.72|3852.22|3850.72|1674
1649329200000|2022-04-07 11:00:00|3853.22|3851.72|3849.22|3847.72|3854.22|3852.72|3848.22|3846.72|2661
1649329500000|2022-04-07 11:05:00|3850.22|3848.72|3855.22|3853.72|3878.22|3876.72|3845.22|3843.72|33383
1649329800000|2022-04-07 11:10:00|3856.22|3854.72|3863.22|3861.72|3867.22|3865.72|3854.22|3852.72|12767
1649330100000|2022-04-07 11:15:00|3864.22|3862.72|3858.22|3856.72|3864.22|3862.72|3857.22|3855.72|3537
1649330400000|2022-04-07 11:20:00|3859.22|3857.72|3856.22|3854.72|3861.22|3859.72|3856.22|3854.72|3282
1649330700000|2022-04-07 11:25:00|3855.22|3853.72|3851.22|3849.72|3856.22|3854.72|3850.22|3848.72|5698
1649331000000|2022-04-07 11:30:00|3851.72|3850.22|3848.22|3846.72|3852.22|3850.72|3846.22|3844.72|3134
1649331300000|2022-04-07 11:35:00|3847.72|3846.22|3849.22|3847.72|3851.22|3849.72|3847.22|3845.72|2746
1649331600000|2022-04-07 11:40:00|3849.52|3848.02|3849.52|3848.02|3852.52|3851.02|3846.52|3845.02|3912
1649331900000|2022-04-07 11:45:00|3850.02|3848.52|3849.52|3848.02|3850.52|3849.02|3846.52|3845.02|2843
1649332200000|2022-04-07 11:50:00|3848.52|3847.02|3850.52|3849.02|3851.52|3850.02|3847.52|3846.02|2802
1649332500000|2022-04-07 11:55:00|3849.52|3848.02|3850.52|3849.02|3850.52|3849.02|3848.52|3847.02|1410
1649332800000|2022-04-07 12:00:00|3851.52|3850.02|3845.52|3844.02|3852.52|3851.02|3845.02|3843.52|3366
1649333100000|2022-04-07 12:05:00|3846.52|3845.02|3846.52|3845.02|3847.52|3846.02|3843.52|3842.02|3253
1649333400000|2022-04-07 12:10:00|3845.52|3844.02|3843.52|3842.02|3847.52|3846.02|3842.52|3841.02|4341
1649333700000|2022-04-07 12:15:00|3842.52|3841.02|3847.52|3846.02|3847.52|3846.02|3840.52|3839.02|4271
1649334000000|2022-04-07 12:20:00|3848.02|3846.52|3845.52|3844.02|3849.52|3848.02|3844.52|3843.02|1885
1649334300000|2022-04-07 12:25:00|3844.52|3843.02|3845.52|3844.02|3846.52|3845.02|3843.52|3842.02|1524
1649334600000|2022-04-07 12:30:00|3846.52|3845.02|3848.52|3847.02|3848.52|3847.02|3843.52|3842.02|1964
1649334900000|2022-04-07 12:35:00|3849.52|3848.02|3848.52|3847.02|3849.52|3848.02|3846.52|3845.02|5465
1649335200000|2022-04-07 12:40:00|3849.52|3848.02|3847.52|3846.02|3849.52|3848.02|3847.52|3846.02|1571
1649335500000|2022-04-07 12:45:00|3848.52|3847.02|3843.52|3842.02|3849.52|3848.02|3842.52|3841.02|2851
1649335800000|2022-04-07 12:50:00|3843.02|3841.52|3830.52|3829.02|3843.52|3842.02|3828.52|3827.02|10777
1649336100000|2022-04-07 12:55:00|3829.52|3828.02|3834.52|3833.02|3834.52|3833.02|3829.52|3828.02|6125
1649336400000|2022-04-07 13:00:00|3835.52|3834.02|3833.52|3832.02|3838.52|3837.02|3832.52|3831.02|6976
1649336700000|2022-04-07 13:05:00|3833.02|3831.52|3831.52|3830.02|3835.52|3834.02|3831.02|3829.52|3463
1649337000000|2022-04-07 13:10:00|3830.52|3829.02|3829.52|3828.02|3831.52|3830.02|3828.52|3827.02|4415
1649337300000|2022-04-07 13:15:00|3830.02|3828.52|3831.52|3830.02|3831.52|3830.02|3825.52|3824.02|4678
1649337600000|2022-04-07 13:20:00|3830.52|3829.02|3831.52|3830.02|3831.52|3830.02|3828.52|3827.02|4321
1649337900000|2022-04-07 13:25:00|3830.52|3829.02|3832.52|3831.02|3833.52|3832.02|3830.02|3828.52|2274
1649338200000|2022-04-07 13:30:00|3833.52|3832.02|3838.52|3837.02|3838.52|3837.02|3827.52|3826.02|6856
1649338500000|2022-04-07 13:35:00|3839.02|3837.52|3838.52|3837.02|3842.02|3840.52|3836.52|3835.02|7169
1649338800000|2022-04-07 13:40:00|3839.52|3838.02|3833.52|3832.02|3842.52|3841.02|3832.52|3831.02|9604
1649339100000|2022-04-07 13:45:00|3833.02|3831.52|3831.52|3830.02|3837.52|3836.02|3830.52|3829.02|2985
1649339400000|2022-04-07 13:50:00|3832.52|3831.02|3836.52|3835.02|3839.52|3838.02|3831.52|3830.02|11455
1649339700000|2022-04-07 13:55:00|3835.52|3834.02|3837.02|3835.52|3837.52|3836.02|3834.52|3833.02|5503
1649340000000|2022-04-07 14:00:00|3836.52|3835.02|3823.52|3822.02|3838.52|3837.02|3823.52|3822.02|11952
1649340300000|2022-04-07 14:05:00|3824.52|3823.02|3818.52|3817.02|3825.52|3824.02|3815.52|3814.02|10572
1649340600000|2022-04-07 14:10:00|3819.17|3817.67|3826.17|3824.67|3828.17|3826.67|3818.17|3816.67|9075
1649340900000|2022-04-07 14:15:00|3825.67|3824.17|3821.67|3820.17|3826.17|3824.67|3818.17|3816.67|14989
1649341200000|2022-04-07 14:20:00|3821.17|3819.67|3817.17|3815.67|3822.17|3820.67|3816.17|3814.67|6593
1649341500000|2022-04-07 14:25:00|3818.17|3816.67|3817.17|3815.67|3821.17|3819.67|3813.17|3811.67|9067
1649341800000|2022-04-07 14:30:00|3816.17|3814.67|3828.17|3826.67|3829.17|3827.67|3816.17|3814.67|17769
1649342100000|2022-04-07 14:35:00|3829.17|3827.67|3821.17|3819.67|3830.17|3828.67|3820.17|3818.67|9368
1649342400000|2022-04-07 14:40:00|3820.67|3819.17|3813.17|3811.67|3821.17|3819.67|3813.17|3811.67|8222
1649342700000|2022-04-07 14:45:00|3814.17|3812.67|3810.17|3808.67|3815.17|3813.67|3809.17|3807.67|4779
1649343000000|2022-04-07 14:50:00|3811.17|3809.67|3811.17|3809.67|3816.17|3814.67|3810.17|3808.67|5501
1649343300000|2022-04-07 14:55:00|3811.67|3810.17|3812.17|3810.67|3815.17|3813.67|3810.17|3808.67|7162
1649343600000|2022-04-07 15:00:00|3811.17|3809.67|3815.17|3813.67|3819.17|3817.67|3811.17|3809.67|8332
1649343900000|2022-04-07 15:05:00|3814.17|3812.67|3811.17|3809.67|3815.17|3813.67|3811.17|3809.67|5519
1649344200000|2022-04-07 15:10:00|3810.17|3808.67|3812.17|3810.67|3812.17|3810.67|3808.17|3806.67|6482
1649344500000|2022-04-07 15:15:00|3811.17|3809.67|3809.17|3807.67|3812.17|3810.67|3808.17|3806.67|5931
1649344800000|2022-04-07 15:20:00|3808.17|3806.67|3811.17|3809.67|3812.17|3810.67|3808.17|3806.67|10852
1649345100000|2022-04-07 15:25:00|3810.17|3808.67|3800.17|3798.67|3810.17|3808.67|3797.17|3795.67|32073
1649345400000|2022-04-07 15:30:00|3797.22|3795.72|3799.22|3797.72|3799.22|3797.72|3787.22|3785.72|53514
1649345700000|2022-04-07 15:35:00|3800.22|3798.72|3798.22|3796.72|3803.22|3801.72|3796.22|3794.72|28302
1649346000000|2022-04-07 15:40:00|3799.22|3797.72|3794.22|3792.72|3801.22|3799.72|3793.22|3791.72|15516
1649346300000|2022-04-07 15:45:00|3795.22|3793.72|3797.22|3795.72|3801.22|3799.72|3795.22|3793.72|4403
1649346600000|2022-04-07 15:50:00|3796.72|3795.22|3796.22|3794.72|3799.22|3797.72|3796.22|3794.72|8394
1649346900000|2022-04-07 15:55:00|3797.22|3795.72|3801.22|3799.72|3802.22|3800.72|3796.22|3794.72|6604
1649347200000|2022-04-07 16:00:00|3800.22|3798.72|3802.22|3800.72|3806.22|3804.72|3800.22|3798.72|3168
1649347500000|2022-04-07 16:05:00|3803.22|3801.72|3807.22|3805.72|3807.22|3805.72|3802.22|3800.72|3748
1649347800000|2022-04-07 16:10:00|3808.22|3806.72|3809.22|3807.72|3810.22|3808.72|3806.22|3804.72|4980
1649348100000|2022-04-07 16:15:00|3810.22|3808.72|3810.22|3808.72|3810.22|3808.72|3809.22|3807.72|3374
1649348400000|2022-04-07 16:20:00|3809.22|3807.72|3812.22|3810.72|3813.22|3811.72|3809.22|3807.72|2324
1649348700000|2022-04-07 16:25:00|3811.22|3809.72|3810.22|3808.72|3813.22|3811.72|3809.22|3807.72|3290
1649349000000|2022-04-07 16:30:00|3809.22|3807.72|3809.22|3807.72|3810.22|3808.72|3809.22|3807.72|1643
1649349300000|2022-04-07 16:35:00|3809.72|3808.22|3807.22|3805.72|3812.22|3810.72|3807.22|3805.72|2322
1649349600000|2022-04-07 16:40:00|3806.72|3805.22|3805.22|3803.72|3808.22|3806.72|3804.22|3802.72|18120
1649349900000|2022-04-07 16:45:00|3806.22|3804.72|3801.22|3799.72|3807.22|3805.72|3801.22|3799.72|1701
1649350200000|2022-04-07 16:50:00|3802.22|3800.72|3805.72|3804.22|3807.22|3805.72|3801.22|3799.72|1347
1649350500000|2022-04-07 16:55:00|3805.22|3803.72|3810.22|3808.72|3810.22|3808.72|3805.22|3803.72|1068
1649350800000|2022-04-07 17:00:00|3809.22|3807.72|3814.22|3812.72|3815.22|3813.72|3808.22|3806.72|2805
1649351100000|2022-04-07 17:05:00|3813.22|3811.72|3815.22|3813.72|3815.22|3813.72|3813.22|3811.72|759
1649351400000|2022-04-07 17:10:00|3814.72|3813.22|3819.22|3817.72|3822.22|3820.72|3814.22|3812.72|2444
1649351700000|2022-04-07 17:15:00|3819.72|3818.22|3821.22|3819.72|3823.22|3821.72|3819.22|3817.72|2378
1649352000000|2022-04-07 17:20:00|3822.22|3820.72|3823.22|3821.72|3825.22|3823.72|3822.22|3820.72|4553
1649352300000|2022-04-07 17:25:00|3824.22|3822.72|3828.22|3826.72|3830.22|3828.72|3824.22|3822.72|4107
1649352600000|2022-04-07 17:30:00|3829.22|3827.72|3827.22|3825.72|3830.22|3828.72|3826.22|3824.72|1642
1649352900000|2022-04-07 17:35:00|3826.22|3824.72|3823.22|3821.72|3828.22|3826.72|3823.22|3821.72|1497
1649353200000|2022-04-07 17:40:00|3824.22|3822.72|3823.22|3821.72|3825.22|3823.72|3823.22|3821.72|1024
1649353500000|2022-04-07 17:45:00|3824.22|3822.72|3823.22|3821.72|3826.22|3824.72|3822.22|3820.72|631
1649353800000|2022-04-07 17:50:00|3824.22|3822.72|3825.22|3823.72|3825.22|3823.72|3822.22|3820.72|585
1649354100000|2022-04-07 17:55:00|3824.22|3822.72|3832.22|3830.72|3833.22|3831.72|3824.22|3822.72|1573
1649354400000|2022-04-07 18:00:00|3833.22|3831.72|3831.22|3829.72|3835.22|3833.72|3830.22|3828.72|1322
1649354700000|2022-04-07 18:05:00|3830.72|3829.22|3832.22|3830.72|3832.22|3830.72|3828.22|3826.72|589
1649355000000|2022-04-07 18:10:00|3831.22|3829.72|3830.22|3828.72|3832.22|3830.72|3829.22|3827.72|1005
1649355300000|2022-04-07 18:15:00|3831.22|3829.72|3825.22|3823.72|3831.22|3829.72|3824.22|3822.72|1473
1649355600000|2022-04-07 18:20:00|3826.22|3824.72|3828.22|3826.72|3828.22|3826.72|3826.22|3824.72|804
1649355900000|2022-04-07 18:25:00|3829.22|3827.72|3831.22|3829.72|3835.22|3833.72|3829.22|3827.72|1496
1649356200000|2022-04-07 18:30:00|3830.22|3828.72|3830.22|3828.72|3831.22|3829.72|3828.22|3826.72|1039
1649356500000|2022-04-07 18:35:00|3831.22|3829.72|3832.22|3830.72|3833.22|3831.72|3828.22|3826.72|452
1649356800000|2022-04-07 18:40:00|3831.22|3829.72|3833.22|3831.72|3834.22|3832.72|3830.22|3828.72|1141
1649357100000|2022-04-07 18:45:00|3832.22|3830.72|3835.22|3833.72|3837.22|3835.72|3831.22|3829.72|1443
1649357400000|2022-04-07 18:50:00|3834.22|3832.72|3838.22|3836.72|3838.22|3836.72|3834.22|3832.72|1376
1649357700000|2022-04-07 18:55:00|3839.22|3837.72|3842.22|3840.72|3843.22|3841.72|3838.22|3836.72|1295
1649358000000|2022-04-07 19:00:00|3841.22|3839.72|3844.22|3842.72|3845.22|3843.72|3841.22|3839.72|2548
1649358300000|2022-04-07 19:05:00|3843.22|3841.72|3845.22|3843.72|3846.22|3844.72|3842.22|3840.72|1634
1649358600000|2022-04-07 19:10:00|3844.22|3842.72|3846.22|3844.72|3846.72|3845.22|3844.22|3842.72|1329
1649358900000|2022-04-07 19:15:00|3847.22|3845.72|3845.22|3843.72|3847.22|3845.72|3844.22|3842.72|961
1649359200000|2022-04-07 19:20:00|3844.22|3842.72|3840.22|3838.72|3844.22|3842.72|3839.22|3837.72|1958
1649359500000|2022-04-07 19:25:00|3841.22|3839.72|3838.22|3836.72|3841.22|3839.72|3836.22|3834.72|2062
1649359800000|2022-04-07 19:30:00|3837.22|3835.72|3842.22|3840.72|3842.22|3840.72|3837.22|3835.72|840
1649360100000|2022-04-07 19:35:00|3841.22|3839.72|3844.22|3842.72|3844.22|3842.72|3841.22|3839.72|717
1649360400000|2022-04-07 19:40:00|3844.72|3843.22|3843.22|3841.72|3846.22|3844.72|3841.22|3839.72|663
1649360700000|2022-04-07 19:45:00|3842.22|3840.72|3842.22|3840.72|3845.72|3844.22|3840.22|3838.72|1661
1649361000000|2022-04-07 19:50:00|3840.22|3838.72|3836.22|3834.72|3842.22|3840.72|3835.22|3833.72|2229
1649361300000|2022-04-07 19:55:00|3835.72|3834.22|3838.22|3836.72|3840.22|3838.72|3834.22|3832.72|3466
1649361600000|2022-04-07 20:00:00|3842.37|3839.37|3840.27|3837.27|3843.07|3840.07|3838.67|3835.67|54448
1649361900000|2022-04-07 20:05:00|3840.87|3837.87|3841.17|3838.17|3842.07|3839.07|3839.57|3836.57|0
1649362200000|2022-04-07 20:10:00|3841.47|3838.47|3841.77|3838.77|3843.97|3840.97|3841.17|3838.17|0
1649362500000|2022-04-07 20:15:00|3841.97|3838.97|3839.87|3836.87|3843.37|3840.37|3839.47|3836.47|0
1649362800000|2022-04-07 20:20:00|3839.57|3836.57|3836.17|3833.17|3839.87|3836.87|3835.87|3832.87|0
1649363100000|2022-04-07 20:25:00|3836.47|3833.47|3835.67|3832.67|3836.77|3833.77|3834.27|3831.27|0
1649363400000|2022-04-07 20:30:00|3835.87|3832.87|3836.77|3833.77|3837.07|3834.07|3834.87|3831.87|0
1649363700000|2022-04-07 20:35:00|3837.07|3834.07|3838.37|3835.37|3838.37|3835.37|3836.47|3833.47|0
1649364000000|2022-04-07 20:40:00|3838.67|3835.67|3837.37|3834.37|3838.67|3835.67|3837.07|3834.07|0
1649364300000|2022-04-07 20:45:00|3837.67|3834.67|3838.67|3835.67|3838.67|3835.67|3836.77|3833.77|0
1649364600000|2022-04-07 20:50:00|3838.97|3835.97|3840.87|3837.87|3841.17|3838.17|3838.97|3835.97|0
1649364900000|2022-04-07 20:55:00|3840.57|3837.57|3838.97|3835.97|3840.87|3837.87|3838.17|3835.17|0
1649365200000|2022-04-07 21:00:00|3839.17|3836.17|3839.07|3836.07|3839.47|3836.47|3838.67|3835.67|0
1649365500000|2022-04-07 21:05:00|3839.27|3836.27|3838.57|3835.57|3839.47|3836.47|3838.57|3835.57|0
1649365800000|2022-04-07 21:10:00|3838.47|3835.47|3838.37|3835.37|3838.47|3835.47|3837.87|3834.87|0
1649366100000|2022-04-07 21:15:00|3838.27|3835.27|3837.47|3834.47|3838.27|3835.27|3837.37|3834.37|0
1649366400000|2022-04-07 21:20:00|3837.67|3834.67|3837.67|3834.67|3838.17|3835.17|3837.47|3834.47|0
1649366700000|2022-04-07 21:25:00|3837.47|3834.47|3838.07|3835.07|3839.07|3836.07|3837.47|3834.47|0
1649367000000|2022-04-07 21:30:00|3838.47|3835.47|3838.57|3835.57|3838.57|3835.57|3838.47|3835.47|0
1649367300000|2022-04-07 21:35:00|3838.77|3835.77|3838.67|3835.67|3839.07|3836.07|3838.37|3835.37|0
1649367600000|2022-04-07 21:40:00|3838.77|3835.77|3839.07|3836.07|3839.07|3836.07|3838.47|3835.47|0
1649367900000|2022-04-07 21:45:00|3838.87|3835.87|3839.07|3836.07|3839.37|3836.37|3838.87|3835.87|0
1649368200000|2022-04-07 21:50:00|3838.97|3835.97|3838.97|3835.97|3839.07|3836.07|3838.87|3835.87|0
1649368500000|2022-04-07 21:55:00|3838.87|3835.87|3838.37|3835.37|3839.37|3836.37|3838.37|3835.37|0
1649368800000|2022-04-07 22:00:00|3837.87|3834.87|3841.17|3838.17|3841.17|3838.17|3837.87|3834.87|0
1649369100000|2022-04-07 22:05:00|3840.87|3837.87|3840.57|3837.57|3840.97|3837.97|3839.57|3836.57|0
1649369400000|2022-04-07 22:10:00|3840.67|3837.67|3842.07|3839.07|3842.77|3839.77|3840.27|3837.27|0
1649369700000|2022-04-07 22:15:00|3842.27|3839.27|3841.17|3838.17|3842.37|3839.37|3841.17|3838.17|0
1649370000000|2022-04-07 22:20:00|3841.27|3838.27|3841.47|3838.47|3842.07|3839.07|3841.17|3838.17|0
1649370300000|2022-04-07 22:25:00|3841.27|3838.27|3840.27|3837.27|3841.27|3838.27|3840.07|3837.07|0
1649370600000|2022-04-07 22:30:00|3840.57|3837.57|3839.87|3836.87|3840.87|3837.87|3839.87|3836.87|0
1649370900000|2022-04-07 22:35:00|3840.27|3837.27|3840.27|3837.27|3840.57|3837.57|3839.87|3836.87|0
1649371200000|2022-04-07 22:40:00|3840.87|3837.87|3840.87|3837.87|3840.87|3837.87|3840.57|3837.57|0
1649371500000|2022-04-07 22:45:00|3840.27|3837.27|3840.27|3837.27|3840.87|3837.87|3839.87|3836.87|0
1649371800000|2022-04-07 22:50:00|3840.07|3837.07|3839.27|3836.27|3840.27|3837.27|3838.97|3835.97|0
1649372100000|2022-04-07 22:55:00|3839.17|3836.17|3840.57|3837.57|3840.57|3837.57|3839.17|3836.17|0
1649372400000|2022-04-07 23:00:00|3840.37|3837.37|3839.27|3836.27|3840.87|3837.87|3838.97|3835.97|0
1649372700000|2022-04-07 23:05:00|3839.47|3836.47|3839.87|3836.87|3840.27|3837.27|3839.47|3836.47|0
1649373000000|2022-04-07 23:10:00|3840.07|3837.07|3843.37|3840.37|3843.47|3840.47|3839.57|3836.57|0
1649373300000|2022-04-07 23:15:00|3843.47|3840.47|3841.77|3838.77|3843.47|3840.47|3841.67|3838.67|0
1649373600000|2022-04-07 23:20:00|3841.97|3838.97|3842.77|3839.77|3843.07|3840.07|3841.77|3838.77|0
1649373900000|2022-04-07 23:25:00|3843.07|3840.07|3844.17|3841.17|3844.97|3841.97|3842.77|3839.77|0
1649374200000|2022-04-07 23:30:00|3844.27|3841.27|3843.37|3840.37|3844.27|3841.27|3842.77|3839.77|0
1649374500000|2022-04-07 23:35:00|3843.67|3840.67|3844.27|3841.27|3844.27|3841.27|3843.07|3840.07|0
1649374800000|2022-04-07 23:40:00|3844.17|3841.17|3844.97|3841.97|3845.87|3842.87|3843.97|3840.97|0
1649375100000|2022-04-07 23:45:00|3844.77|3841.77|3846.17|3843.17|3846.17|3843.17|3843.97|3840.97|0
1649375400000|2022-04-07 23:50:00|3845.87|3842.87|3847.47|3844.47|3848.07|3845.07|3845.87|3842.87|0
1649375700000|2022-04-07 23:55:00|3847.77|3844.77|3846.77|3843.77|3848.67|3845.67|3846.77|3843.77|0
1649376000000|2022-04-08 00:00:00|3846.17|3843.17|3847.47|3844.47|3847.77|3844.77|3843.67|3840.67|0
1649376300000|2022-04-08 00:05:00|3847.17|3844.17|3846.77|3843.77|3848.07|3845.07|3846.17|3843.17|0
1649376600000|2022-04-08 00:10:00|3846.47|3843.47|3845.57|3842.57|3847.17|3844.17|3845.27|3842.27|0
1649376900000|2022-04-08 00:15:00|3845.87|3842.87|3835.47|3833.47|3845.87|3842.87|3834.47|3832.47|160
1649377200000|2022-04-08 00:20:00|3834.47|3832.47|3830.97|3828.97|3835.47|3833.47|3830.47|3828.47|312
1649377500000|2022-04-08 00:25:00|3830.47|3828.47|3825.47|3823.47|3831.47|3829.47|3825.47|3823.47|135
1649377800000|2022-04-08 00:30:00|3824.97|3822.97|3824.47|3822.47|3827.47|3825.47|3824.47|3822.47|100
1649378100000|2022-04-08 00:35:00|3825.47|3823.47|3825.47|3823.47|3825.47|3823.47|3824.47|3822.47|45
1649378400000|2022-04-08 00:40:00|3824.97|3822.97|3825.47|3823.47|3826.47|3824.47|3824.47|3822.47|90
1649378700000|2022-04-08 00:45:00|3826.47|3824.47|3826.47|3824.47|3827.47|3825.47|3825.47|3823.47|87
1649379000000|2022-04-08 00:50:00|3825.97|3823.97|3828.47|3826.47|3828.47|3826.47|3825.97|3823.97|132
1649379300000|2022-04-08 00:55:00|3827.47|3825.47|3830.47|3828.47|3830.47|3828.47|3827.47|3825.47|100
1649379600000|2022-04-08 01:00:00|3831.47|3829.47|3830.47|3828.47|3831.47|3829.47|3830.47|3828.47|31
1649379900000|2022-04-08 01:05:00|3831.47|3829.47|3830.47|3828.47|3831.47|3829.47|3830.47|3828.47|29
1649380200000|2022-04-08 01:10:00|3829.47|3827.47|3828.47|3826.47|3830.47|3828.47|3828.47|3826.47|39
1649380500000|2022-04-08 01:15:00|3829.47|3827.47|3827.47|3825.47|3830.47|3828.47|3827.47|3825.47|54
1649380800000|2022-04-08 01:20:00|3828.47|3826.47|3824.47|3822.47|3829.47|3827.47|3824.47|3822.47|83
1649381100000|2022-04-08 01:25:00|3825.47|3823.47|3826.47|3824.47|3826.47|3824.47|3824.47|3822.47|73
1649381400000|2022-04-08 01:30:00|3826.97|3824.97|3823.47|3821.47|3827.47|3825.47|3823.47|3821.47|399
1649381700000|2022-04-08 01:35:00|3824.47|3822.47|3823.47|3821.47|3825.47|3823.47|3821.97|3819.97|106
1649382000000|2022-04-08 01:40:00|3824.47|3822.47|3827.47|3825.47|3827.47|3825.47|3824.47|3822.47|55
1649382300000|2022-04-08 01:45:00|3826.97|3824.97|3827.47|3825.47|3827.47|3825.47|3826.47|3824.47|28
1649382600000|2022-04-08 01:50:00|3826.47|3824.47|3822.47|3820.47|3826.47|3824.47|3822.47|3820.47|115
1649382900000|2022-04-08 01:55:00|3822.97|3820.97|3823.47|3821.47|3824.47|3822.47|3822.47|3820.47|55
1649383200000|2022-04-08 02:00:00|3822.47|3820.47|3825.47|3823.47|3825.47|3823.47|3822.47|3820.47|115
1649383500000|2022-04-08 02:05:00|3826.47|3824.47|3825.47|3823.47|3826.47|3824.47|3824.47|3822.47|31
1649383800000|2022-04-08 02:10:00|3824.47|3822.47|3825.47|3823.47|3825.47|3823.47|3824.47|3822.47|25
1649384100000|2022-04-08 02:15:00|3826.47|3824.47|3826.47|3824.47|3827.47|3825.47|3824.47|3822.47|73
1649384400000|2022-04-08 02:20:00|3827.47|3825.47|3827.47|3825.47|3827.47|3825.47|3826.47|3824.47|49
1649384700000|2022-04-08 02:25:00|3826.47|3824.47|3828.47|3826.47|3828.47|3826.47|3826.47|3824.47|18
1649385000000|2022-04-08 02:30:00|3828.97|3826.97|3830.47|3828.47|3830.47|3828.47|3828.47|3826.47|77
1649385300000|2022-04-08 02:35:00|3829.47|3827.47|3828.47|3826.47|3830.47|3828.47|3827.47|3825.47|106
1649385600000|2022-04-08 02:40:00|3827.97|3825.97|3830.47|3828.47|3830.47|3828.47|3827.47|3825.47|55
1649385900000|2022-04-08 02:45:00|3831.47|3829.47|3831.47|3829.47|3833.47|3831.47|3830.47|3828.47|162
1649386200000|2022-04-08 02:50:00|3832.47|3830.47|3831.47|3829.47|3832.47|3830.47|3830.47|3828.47|71
1649386500000|2022-04-08 02:55:00|3831.97|3829.97|3832.47|3830.47|3832.47|3830.47|3831.97|3829.97|10
1649386800000|2022-04-08 03:00:00|3833.47|3831.47|3829.47|3827.47|3833.47|3831.47|3829.47|3827.47|104
1649387100000|2022-04-08 03:05:00|3829.97|3827.97|3830.47|3828.47|3830.47|3828.47|3829.97|3827.97|5
1649387400000|2022-04-08 03:10:00|3831.47|3829.47|3833.47|3831.47|3833.47|3831.47|3831.47|3829.47|40
1649387700000|2022-04-08 03:15:00|3832.47|3830.47|3831.47|3829.47|3832.47|3830.47|3831.47|3829.47|98
1649388000000|2022-04-08 03:20:00|3831.97|3829.97|3833.47|3831.47|3833.47|3831.47|3831.47|3829.47|17
1649388300000|2022-04-08 03:25:00|3832.47|3830.47|3832.47|3830.47|3832.47|3830.47|3831.47|3829.47|21
1649388600000|2022-04-08 03:30:00|3833.47|3831.47|3830.47|3828.47|3833.47|3831.47|3829.47|3827.47|65
1649388900000|2022-04-08 03:35:00|3830.97|3828.97|3830.47|3828.47|3831.47|3829.47|3829.47|3827.47|59
1649389200000|2022-04-08 03:40:00|3831.47|3829.47|3831.47|3829.47|3831.47|3829.47|3831.47|3829.47|35
1649389500000|2022-04-08 03:45:00|3830.97|3828.97|3830.47|3828.47|3831.47|3829.47|3830.47|3828.47|80
1649389800000|2022-04-08 03:50:00|3830.97|3828.97|3829.47|3827.47|3831.47|3829.47|3828.47|3826.47|59
1649390100000|2022-04-08 03:55:00|3828.47|3826.47|3829.47|3827.47|3829.47|3827.47|3828.47|3826.47|57
1649390400000|2022-04-08 04:00:00|3829.97|3827.97|3827.47|3825.47|3830.47|3828.47|3827.47|3825.47|66
1649390700000|2022-04-08 04:05:00|3827.97|3825.97|3827.47|3825.47|3828.47|3826.47|3827.47|3825.47|15
1649391000000|2022-04-08 04:10:00|3828.47|3826.47|3827.47|3825.47|3828.47|3826.47|3827.47|3825.47|34
1649391300000|2022-04-08 04:15:00|3828.47|3826.47|3826.47|3824.47|3828.47|3826.47|3826.47|3824.47|56
1649391600000|2022-04-08 04:20:00|3826.97|3824.97|3826.47|3824.47|3827.47|3825.47|3826.47|3824.47|57
1649391900000|2022-04-08 04:25:00|3827.47|3825.47|3826.47|3824.47|3827.47|3825.47|3826.47|3824.47|38
1649392200000|2022-04-08 04:30:00|3826.97|3824.97|3826.47|3824.47|3827.47|3825.47|3826.47|3824.47|66
1649392500000|2022-04-08 04:35:00|3827.47|3825.47|3827.47|3825.47|3828.47|3826.47|3827.47|3825.47|80
1649392800000|2022-04-08 04:40:00|3828.47|3826.47|3825.47|3823.47|3828.47|3826.47|3825.47|3823.47|122
1649393100000|2022-04-08 04:45:00|3824.97|3822.97|3824.47|3822.47|3825.47|3823.47|3824.47|3822.47|40
1649393400000|2022-04-08 04:50:00|3823.47|3821.47|3822.47|3820.47|3823.47|3821.47|3822.47|3820.47|150
1649393700000|2022-04-08 04:55:00|3822.97|3820.97|3823.47|3821.47|3824.47|3822.47|3822.47|3820.47|125
1649394000000|2022-04-08 05:00:00|3824.47|3822.47|3824.47|3822.47|3825.47|3823.47|3823.47|3821.47|279
1649394300000|2022-04-08 05:05:00|3823.47|3821.47|3825.47|3823.47|3825.47|3823.47|3822.47|3820.47|205
1649394600000|2022-04-08 05:10:00|3824.47|3822.47|3827.47|3825.47|3827.47|3825.47|3824.47|3822.47|152
1649394900000|2022-04-08 05:15:00|3828.47|3826.47|3830.47|3828.47|3830.47|3828.47|3828.47|3826.47|349
1649395200000|2022-04-08 05:20:00|3830.97|3828.97|3828.97|3826.97|3831.47|3829.47|3828.47|3826.47|555
1649395500000|2022-04-08 05:25:00|3828.47|3826.47|3826.47|3824.47|3829.47|3827.47|3826.47|3824.47|437
1649395800000|2022-04-08 05:30:00|3825.97|3823.97|3827.47|3825.47|3828.47|3826.47|3825.97|3823.97|419
1649396100000|2022-04-08 05:35:00|3826.47|3824.47|3827.47|3825.47|3827.47|3825.47|3826.47|3824.47|140
1649396400000|2022-04-08 05:40:00|3826.47|3824.47|3826.47|3824.47|3827.47|3825.47|3825.97|3823.97|68
1649396700000|2022-04-08 05:45:00|3827.47|3825.47|3830.47|3828.47|3830.47|3828.47|3827.47|3825.47|335
1649397000000|2022-04-08 05:50:00|3831.47|3829.47|3834.47|3832.47|3835.47|3833.47|3830.97|3828.97|512
1649397300000|2022-04-08 05:55:00|3835.47|3833.47|3834.47|3832.47|3836.47|3834.47|3834.47|3832.47|470
1649397600000|2022-04-08 06:00:00|3834.22|3832.72|3833.22|3831.72|3841.22|3839.72|3833.22|3831.72|2876
1649397900000|2022-04-08 06:05:00|3834.22|3832.72|3840.22|3838.72|3841.22|3839.72|3833.22|3831.72|1157
1649398200000|2022-04-08 06:10:00|3839.22|3837.72|3836.22|3834.72|3841.22|3839.72|3835.22|3833.72|1432
1649398500000|2022-04-08 06:15:00|3837.22|3835.72|3839.22|3837.72|3840.22|3838.72|3836.22|3834.72|1064
1649398800000|2022-04-08 06:20:00|3838.72|3837.22|3852.22|3850.72|3852.22|3850.72|3838.22|3836.72|3029
1649399100000|2022-04-08 06:25:00|3851.72|3850.22|3849.22|3847.72|3854.22|3852.72|3848.22|3846.72|3172
1649399400000|2022-04-08 06:30:00|3848.22|3846.72|3852.22|3850.72|3852.22|3850.72|3847.22|3845.72|1470
1649399700000|2022-04-08 06:35:00|3851.22|3849.72|3845.22|3843.72|3854.22|3852.72|3844.22|3842.72|1823
1649400000000|2022-04-08 06:40:00|3844.72|3843.22|3848.22|3846.72|3849.22|3847.72|3842.22|3840.72|2713
1649400300000|2022-04-08 06:45:00|3847.72|3846.22|3851.22|3849.72|3851.72|3850.22|3846.22|3844.72|1818
1649400600000|2022-04-08 06:50:00|3850.72|3849.22|3852.22|3850.72|3854.22|3852.72|3849.22|3847.72|2094
1649400900000|2022-04-08 06:55:00|3853.22|3851.72|3851.22|3849.72|3857.22|3855.72|3851.22|3849.72|3722
1649401200000|2022-04-08 07:00:00|3852.72|3851.22|3852.22|3850.72|3858.22|3856.72|3848.22|3846.72|16197
1649401500000|2022-04-08 07:05:00|3853.22|3851.72|3853.22|3851.72|3857.22|3855.72|3850.22|3848.72|9135
1649401800000|2022-04-08 07:10:00|3854.22|3852.72|3860.22|3858.72|3862.22|3860.72|3852.22|3850.72|8749
1649402100000|2022-04-08 07:15:00|3861.22|3859.72|3857.22|3855.72|3861.22|3859.72|3851.22|3849.72|6647
1649402400000|2022-04-08 07:20:00|3856.22|3854.72|3860.22|3858.72|3863.22|3861.72|3856.22|3854.72|8243
1649402700000|2022-04-08 07:25:00|3859.22|3857.72|3858.22|3856.72|3861.22|3859.72|3854.22|3852.72|7232
1649403000000|2022-04-08 07:30:00|3859.22|3857.72|3855.22|3853.72|3859.22|3857.72|3852.22|3850.72|6570
1649403300000|2022-04-08 07:35:00|3856.22|3854.72|3862.22|3860.72|3863.22|3861.72|3856.22|3854.72|4786
1649403600000|2022-04-08 07:40:00|3861.85|3860.35|3859.85|3858.35|3862.85|3861.35|3858.85|3857.35|6636
1649403900000|2022-04-08 07:45:00|3858.85|3857.35|3860.85|3859.35|3860.85|3859.35|3856.85|3855.35|3565
1649404200000|2022-04-08 07:50:00|3861.85|3860.35|3860.85|3859.35|3865.85|3864.35|3859.85|3858.35|6100
1649404500000|2022-04-08 07:55:00|3861.35|3859.85|3866.85|3865.35|3866.85|3865.35|3859.85|3858.35|6761
1649404800000|2022-04-08 08:00:00|3867.85|3866.35|3870.85|3869.35|3870.85|3869.35|3866.85|3865.35|8954
1649405100000|2022-04-08 08:05:00|3869.85|3868.35|3870.35|3868.85|3871.85|3870.35|3868.85|3867.35|6286
1649405400000|2022-04-08 08:10:00|3870.85|3869.35|3869.85|3868.35|3870.85|3869.35|3867.85|3866.35|3246
1649405700000|2022-04-08 08:15:00|3870.85|3869.35|3868.85|3867.35|3870.85|3869.35|3865.85|3864.35|6379
1649406000000|2022-04-08 08:20:00|3869.85|3868.35|3871.85|3870.35|3872.85|3871.35|3868.85|3867.35|5137
1649406300000|2022-04-08 08:25:00|3871.35|3869.85|3870.85|3869.35|3872.85|3871.35|3870.85|3869.35|4276
1649406600000|2022-04-08 08:30:00|3871.85|3870.35|3869.85|3868.35|3872.85|3871.35|3869.85|3868.35|3046
1649406900000|2022-04-08 08:35:00|3868.85|3867.35|3867.85|3866.35|3868.85|3867.35|3866.85|3865.35|5947
1649407200000|2022-04-08 08:40:00|3866.85|3865.35|3861.85|3860.35|3866.85|3865.35|3861.85|3860.35|10953
1649407500000|2022-04-08 08:45:00|3860.85|3859.35|3859.85|3858.35|3861.85|3860.35|3859.85|3858.35|5960
1649407800000|2022-04-08 08:50:00|3858.85|3857.35|3852.85|3851.35|3859.85|3858.35|3852.85|3851.35|6915
1649408100000|2022-04-08 08:55:00|3851.85|3850.35|3851.85|3850.35|3853.85|3852.35|3848.85|3847.35|5463
1649408400000|2022-04-08 09:00:00|3850.85|3849.35|3847.85|3846.35|3850.85|3849.35|3843.85|3842.35|7987
1649408700000|2022-04-08 09:05:00|3848.35|3846.85|3845.85|3844.35|3849.85|3848.35|3844.85|3843.35|4780
1649409000000|2022-04-08 09:10:00|3844.85|3843.35|3847.85|3846.35|3849.85|3848.35|3844.85|3843.35|3041
1649409300000|2022-04-08 09:15:00|3848.85|3847.35|3851.85|3850.35|3851.85|3850.35|3847.85|3846.35|3486
1649409600000|2022-04-08 09:20:00|3850.85|3849.35|3851.85|3850.35|3852.85|3851.35|3849.85|3848.35|4233
1649409900000|2022-04-08 09:25:00|3851.35|3849.85|3853.85|3852.35|3854.85|3853.35|3850.85|3849.35|6444
1649410200000|2022-04-08 09:30:00|3853.35|3851.85|3853.85|3852.35|3855.85|3854.35|3852.85|3851.35|3237
1649410500000|2022-04-08 09:35:00|3852.85|3851.35|3855.85|3854.35|3855.85|3854.35|3850.85|3849.35|2561
1649410800000|2022-04-08 09:40:00|3856.85|3855.35|3852.85|3851.35|3856.85|3855.35|3852.85|3851.35|6103
1649411100000|2022-04-08 09:45:00|3853.35|3851.85|3858.85|3857.35|3858.85|3857.35|3853.35|3851.85|2956
1649411400000|2022-04-08 09:50:00|3857.85|3856.35|3857.85|3856.35|3857.85|3856.35|3855.85|3854.35|7734
1649411700000|2022-04-08 09:55:00|3856.85|3855.35|3859.85|3858.35|3859.85|3858.35|3856.85|3855.35|3043
1649412000000|2022-04-08 10:00:00|3858.85|3857.35|3858.85|3857.35|3861.85|3860.35|3856.85|3855.35|2934
1649412300000|2022-04-08 10:05:00|3859.85|3858.35|3858.85|3857.35|3860.85|3859.35|3857.85|3856.35|2849
1649412600000|2022-04-08 10:10:00|3859.85|3858.35|3850.85|3849.35|3859.85|3858.35|3849.85|3848.35|5958
1649412900000|2022-04-08 10:15:00|3851.85|3850.35|3847.85|3846.35|3857.85|3856.35|3847.85|3846.35|7385
1649413200000|2022-04-08 10:20:00|3848.85|3847.35|3847.85|3846.35|3849.85|3848.35|3846.35|3844.85|3060
1649413500000|2022-04-08 10:25:00|3846.85|3845.35|3845.85|3844.35|3847.85|3846.35|3844.85|3843.35|2791
1649413800000|2022-04-08 10:30:00|3845.35|3843.85|3843.85|3842.35|3845.85|3844.35|3841.85|3840.35|2621
1649414100000|2022-04-08 10:35:00|3842.85|3841.35|3848.85|3847.35|3848.85|3847.35|3842.85|3841.35|4361
1649414400000|2022-04-08 10:40:00|3847.85|3846.35|3848.85|3847.35|3849.85|3848.35|3847.85|3846.35|1893
1649414700000|2022-04-08 10:45:00|3847.85|3846.35|3851.85|3850.35|3852.85|3851.35|3847.85|3846.35|801
1649415000000|2022-04-08 10:50:00|3852.35|3850.85|3855.85|3854.35|3855.85|3854.35|3851.85|3850.35|1735
1649415300000|2022-04-08 10:55:00|3854.85|3853.35|3856.85|3855.35|3857.85|3856.35|3854.85|3853.35|1457
1649415600000|2022-04-08 11:00:00|3857.85|3856.35|3856.85|3855.35|3858.85|3857.35|3856.85|3855.35|1598
1649415900000|2022-04-08 11:05:00|3857.35|3855.85|3859.85|3858.35|3859.85|3858.35|3856.85|3855.35|1315
1649416200000|2022-04-08 11:10:00|3860.35|3858.85|3858.85|3857.35|3860.35|3858.85|3856.85|3855.35|1408
1649416500000|2022-04-08 11:15:00|3857.85|3856.35|3856.85|3855.35|3858.85|3857.35|3856.85|3855.35|1122
1649416800000|2022-04-08 11:20:00|3857.35|3855.85|3856.85|3855.35|3858.85|3857.35|3855.85|3854.35|1458
1649417100000|2022-04-08 11:25:00|3857.85|3856.35|3858.35|3856.85|3858.85|3857.35|3856.85|3855.35|1132
1649417400000|2022-04-08 11:30:00|3857.85|3856.35|3859.85|3858.35|3861.85|3860.35|3856.85|3855.35|2918
1649417700000|2022-04-08 11:35:00|3860.85|3859.35|3860.85|3859.35|3861.85|3860.35|3859.85|3858.35|2005
1649418000000|2022-04-08 11:40:00|3861.09|3859.59|3861.09|3859.59|3861.09|3859.59|3859.09|3857.59|1621
1649418300000|2022-04-08 11:45:00|3860.09|3858.59|3863.09|3861.59|3864.09|3862.59|3860.09|3858.59|6878
1649418600000|2022-04-08 11:50:00|3862.09|3860.59|3860.09|3858.59|3862.09|3860.59|3859.09|3857.59|7982
1649418900000|2022-04-08 11:55:00|3859.09|3857.59|3858.09|3856.59|3859.09|3857.59|3857.09|3855.59|1046
1649419200000|2022-04-08 12:00:00|3858.59|3857.09|3857.09|3855.59|3859.09|3857.59|3856.09|3854.59|2729
1649419500000|2022-04-08 12:05:00|3858.09|3856.59|3857.09|3855.59|3858.09|3856.59|3856.09|3854.59|1693
1649419800000|2022-04-08 12:10:00|3856.09|3854.59|3853.09|3851.59|3856.09|3854.59|3853.09|3851.59|7884
1649420100000|2022-04-08 12:15:00|3854.09|3852.59|3852.09|3850.59|3855.09|3853.59|3852.09|3850.59|1454
1649420400000|2022-04-08 12:20:00|3852.59|3851.09|3854.09|3852.59|3855.09|3853.59|3852.09|3850.59|1875
1649420700000|2022-04-08 12:25:00|3855.09|3853.59|3853.09|3851.59|3856.09|3854.59|3853.09|3851.59|1049
1649421000000|2022-04-08 12:30:00|3853.59|3852.09|3849.09|3847.59|3854.09|3852.59|3849.09|3847.59|2688
1649421300000|2022-04-08 12:35:00|3848.09|3846.59|3846.09|3844.59|3849.09|3847.59|3846.09|3844.59|3600
1649421600000|2022-04-08 12:40:00|3847.09|3845.59|3844.09|3842.59|3847.09|3845.59|3843.09|3841.59|4427
1649421900000|2022-04-08 12:45:00|3845.09|3843.59|3845.09|3843.59|3846.09|3844.59|3844.09|3842.59|5102
1649422200000|2022-04-08 12:50:00|3845.59|3844.09|3844.09|3842.59|3847.09|3845.59|3844.09|3842.59|3120
1649422500000|2022-04-08 12:55:00|3845.09|3843.59|3845.09|3843.59|3846.09|3844.59|3844.09|3842.59|3377
1649422800000|2022-04-08 13:00:00|3844.09|3842.59|3840.09|3838.59|3844.09|3842.59|3840.09|3838.59|4909
1649423100000|2022-04-08 13:05:00|3839.09|3837.59|3840.09|3838.59|3840.09|3838.59|3837.09|3835.59|5343
1649423400000|2022-04-08 13:10:00|3839.09|3837.59|3836.09|3834.59|3839.09|3837.59|3836.09|3834.59|5869
1649423700000|2022-04-08 13:15:00|3835.09|3833.59|3838.09|3836.59|3839.09|3837.59|3835.09|3833.59|3869
1649424000000|2022-04-08 13:20:00|3837.09|3835.59|3834.09|3832.59|3838.09|3836.59|3833.09|3831.59|5742
1649424300000|2022-04-08 13:25:00|3833.59|3832.09|3833.09|3831.59|3835.09|3833.59|3831.09|3829.59|5931
1649424600000|2022-04-08 13:30:00|3834.09|3832.59|3834.09|3832.59|3838.09|3836.59|3832.09|3830.59|10628
1649424900000|2022-04-08 13:35:00|3833.59|3832.09|3833.09|3831.59|3836.09|3834.59|3831.09|3829.59|13992
1649425200000|2022-04-08 13:40:00|3832.09|3830.59|3833.09|3831.59|3835.09|3833.59|3829.59|3828.09|6934
1649425500000|2022-04-08 13:45:00|3832.09|3830.59|3834.09|3832.59|3837.09|3835.59|3831.09|3829.59|8846
1649425800000|2022-04-08 13:50:00|3833.09|3831.59|3834.09|3832.59|3837.09|3835.59|3833.09|3831.59|6879
1649426100000|2022-04-08 13:55:00|3833.09|3831.59|3832.09|3830.59|3837.09|3835.59|3832.09|3830.59|7662
1649426400000|2022-04-08 14:00:00|3830.09|3828.59|3843.09|3841.59|3843.09|3841.59|3829.09|3827.59|11253
1649426700000|2022-04-08 14:05:00|3842.59|3841.09|3845.09|3843.59|3847.09|3845.59|3839.09|3837.59|6134
1649427000000|2022-04-08 14:10:00|3844.99|3843.49|3838.99|3837.49|3844.99|3843.49|3835.99|3834.49|6560
1649427300000|2022-04-08 14:15:00|3837.99|3836.49|3835.99|3834.49|3838.99|3837.49|3833.99|3832.49|11229
1649427600000|2022-04-08 14:20:00|3836.99|3835.49|3839.99|3838.49|3842.99|3841.49|3833.99|3832.49|9360
1649427900000|2022-04-08 14:25:00|3840.99|3839.49|3845.99|3844.49|3845.99|3844.49|3839.99|3838.49|4860
1649428200000|2022-04-08 14:30:00|3844.99|3843.49|3848.99|3847.49|3850.99|3849.49|3843.99|3842.49|6231
1649428500000|2022-04-08 14:35:00|3849.99|3848.49|3847.99|3846.49|3850.99|3849.49|3846.99|3845.49|4170
1649428800000|2022-04-08 14:40:00|3848.99|3847.49|3845.99|3844.49|3849.99|3848.49|3845.99|3844.49|17338
1649429100000|2022-04-08 14:45:00|3844.99|3843.49|3841.99|3840.49|3846.99|3845.49|3841.99|3840.49|11443
1649429400000|2022-04-08 14:50:00|3842.99|3841.49|3851.99|3850.49|3853.99|3852.49|3841.99|3840.49|6295
1649429700000|2022-04-08 14:55:00|3852.99|3851.49|3859.99|3858.49|3859.99|3858.49|3849.99|3848.49|20482
1649430000000|2022-04-08 15:00:00|3858.99|3857.49|3859.99|3858.49|3861.99|3860.49|3856.99|3855.49|10763
1649430300000|2022-04-08 15:05:00|3860.99|3859.49|3859.99|3858.49|3861.99|3860.49|3857.99|3856.49|7168
1649430600000|2022-04-08 15:10:00|3858.99|3857.49|3858.99|3857.49|3861.99|3860.49|3857.99|3856.49|7400
1649430900000|2022-04-08 15:15:00|3859.99|3858.49|3854.99|3853.49|3859.99|3858.49|3853.99|3852.49|9290
1649431200000|2022-04-08 15:20:00|3853.99|3852.49|3851.99|3850.49|3854.99|3853.49|3850.99|3849.49|10802
1649431500000|2022-04-08 15:25:00|3850.99|3849.49|3852.99|3851.49|3854.99|3853.49|3848.99|3847.49|28612
1649431800000|2022-04-08 15:30:00|3851.99|3850.49|3859.99|3858.49|3861.99|3860.49|3851.99|3850.49|42673
1649432100000|2022-04-08 15:35:00|3858.99|3857.49|3855.99|3854.49|3860.99|3859.49|3852.99|3851.49|29661
1649432400000|2022-04-08 15:40:00|3855.49|3853.99|3856.99|3855.49|3859.99|3858.49|3854.99|3853.49|13799
1649432700000|2022-04-08 15:45:00|3855.99|3854.49|3855.99|3854.49|3859.99|3858.49|3854.99|3853.49|7299
1649433000000|2022-04-08 15:50:00|3855.49|3853.99|3854.99|3853.49|3858.99|3857.49|3854.99|3853.49|5338
1649433300000|2022-04-08 15:55:00|3855.49|3853.99|3854.99|3853.49|3857.99|3856.49|3854.99|3853.49|5187
1649433600000|2022-04-08 16:00:00|3855.49|3853.99|3854.99|3853.49|3856.99|3855.49|3854.99|3853.49|3515
1649433900000|2022-04-08 16:05:00|3853.99|3852.49|3853.99|3852.49|3854.99|3853.49|3850.99|3849.49|4130
1649434200000|2022-04-08 16:10:00|3854.49|3852.99|3853.99|3852.49|3856.99|3855.49|3851.99|3850.49|2617
1649434500000|2022-04-08 16:15:00|3854.99|3853.49|3854.99|3853.49|3855.99|3854.49|3851.99|3850.49|1716
1649434800000|2022-04-08 16:20:00|3855.49|3853.99|3857.49|3855.99|3857.99|3856.49|3854.99|3853.49|2536
1649435100000|2022-04-08 16:25:00|3857.99|3856.49|3858.99|3857.49|3859.99|3858.49|3856.99|3855.49|2403
1649435400000|2022-04-08 16:30:00|3858.49|3856.99|3855.99|3854.49|3858.99|3857.49|3854.99|3853.49|1638
1649435700000|2022-04-08 16:35:00|3854.99|3853.49|3855.99|3854.49|3855.99|3854.49|3854.99|3853.49|874
1649436000000|2022-04-08 16:40:00|3855.49|3853.99|3857.99|3856.49|3857.99|3856.49|3855.49|3853.99|1095
1649436300000|2022-04-08 16:45:00|3857.49|3855.99|3855.99|3854.49|3858.99|3857.49|3855.99|3854.49|1213
1649436600000|2022-04-08 16:50:00|3856.49|3854.99|3856.99|3855.49|3857.99|3856.49|3854.99|3853.49|524
1649436900000|2022-04-08 16:55:00|3857.49|3855.99|3856.99|3855.49|3857.99|3856.49|3856.49|3854.99|490
1649437200000|2022-04-08 17:00:00|3855.99|3854.49|3857.99|3856.49|3857.99|3856.49|3855.99|3854.49|1423
1649437500000|2022-04-08 17:05:00|3856.99|3855.49|3857.99|3856.49|3857.99|3856.49|3855.99|3854.49|365
1649437800000|2022-04-08 17:10:00|3856.99|3855.49|3854.99|3853.49|3857.99|3856.49|3854.99|3853.49|441
1649438100000|2022-04-08 17:15:00|3855.49|3853.99|3853.99|3852.49|3855.49|3853.99|3853.99|3852.49|468
1649438400000|2022-04-08 17:20:00|3853.49|3851.99|3852.99|3851.49|3854.99|3853.49|3852.99|3851.49|769
1649438700000|2022-04-08 17:25:00|3851.99|3850.49|3851.99|3850.49|3852.99|3851.49|3851.99|3850.49|577
1649439000000|2022-04-08 17:30:00|3852.49|3850.99|3849.99|3848.49|3852.49|3850.99|3849.99|3848.49|732
1649439300000|2022-04-08 17:35:00|3850.49|3848.99|3849.99|3848.49|3851.99|3850.49|3849.99|3848.49|635
1649439600000|2022-04-08 17:40:00|3849.49|3847.99|3849.99|3848.49|3849.99|3848.49|3847.99|3846.49|644
1649439900000|2022-04-08 17:45:00|3848.99|3847.49|3846.99|3845.49|3848.99|3847.49|3846.99|3845.49|1274
1649440200000|2022-04-08 17:50:00|3845.99|3844.49|3847.99|3846.49|3848.99|3847.49|3845.99|3844.49|484
1649440500000|2022-04-08 17:55:00|3846.99|3845.49|3847.99|3846.49|3848.99|3847.49|3846.99|3845.49|1154
1649440800000|2022-04-08 18:00:00|3846.99|3845.49|3846.99|3845.49|3848.99|3847.49|3846.99|3845.49|812
1649441100000|2022-04-08 18:05:00|3847.99|3846.49|3848.99|3847.49|3848.99|3847.49|3846.99|3845.49|412
1649441400000|2022-04-08 18:10:00|3849.99|3848.49|3849.99|3848.49|3849.99|3848.49|3848.99|3847.49|502
1649441700000|2022-04-08 18:15:00|3848.99|3847.49|3847.99|3846.49|3849.99|3848.49|3847.99|3846.49|481
1649442000000|2022-04-08 18:20:00|3848.49|3846.99|3846.99|3845.49|3850.99|3849.49|3846.99|3845.49|1012
1649442300000|2022-04-08 18:25:00|3845.99|3844.49|3843.99|3842.49|3845.99|3844.49|3841.99|3840.49|1539
1649442600000|2022-04-08 18:30:00|3842.99|3841.49|3840.99|3839.49|3843.99|3842.49|3840.99|3839.49|612
1649442900000|2022-04-08 18:35:00|3839.99|3838.49|3843.99|3842.49|3844.49|3842.99|3839.99|3838.49|547
1649443200000|2022-04-08 18:40:00|3842.99|3841.49|3842.99|3841.49|3845.49|3843.99|3841.99|3840.49|1099
1649443500000|2022-04-08 18:45:00|3843.99|3842.49|3845.99|3844.49|3845.99|3844.49|3842.99|3841.49|651
1649443800000|2022-04-08 18:50:00|3844.99|3843.49|3848.99|3847.49|3849.99|3848.49|3844.99|3843.49|1142
1649444100000|2022-04-08 18:55:00|3849.49|3847.99|3846.99|3845.49|3849.99|3848.49|3845.99|3844.49|724
1649444400000|2022-04-08 19:00:00|3845.99|3844.49|3844.99|3843.49|3846.99|3845.49|3844.49|3842.99|678
1649444700000|2022-04-08 19:05:00|3845.49|3843.99|3842.99|3841.49|3846.99|3845.49|3841.99|3840.49|838
1649445000000|2022-04-08 19:10:00|3843.99|3842.49|3845.99|3844.49|3848.99|3847.49|3842.99|3841.49|1348
1649445300000|2022-04-08 19:15:00|3844.99|3843.49|3843.99|3842.49|3848.99|3847.49|3843.99|3842.49|1331
1649445600000|2022-04-08 19:20:00|3844.49|3842.99|3844.99|3843.49|3846.99|3845.49|3842.49|3840.99|958
1649445900000|2022-04-08 19:25:00|3845.49|3843.99|3847.99|3846.49|3847.99|3846.49|3844.99|3843.49|472
1649446200000|2022-04-08 19:30:00|3846.99|3845.49|3842.99|3841.49|3847.99|3846.49|3841.99|3840.49|967
1649446500000|2022-04-08 19:35:00|3842.49|3840.99|3839.99|3838.49|3842.99|3841.49|3839.99|3838.49|943
1649446800000|2022-04-08 19:40:00|3840.99|3839.49|3841.99|3840.49|3841.99|3840.49|3839.99|3838.49|2660
1649447100000|2022-04-08 19:45:00|3841.49|3839.99|3835.99|3834.49|3842.99|3841.49|3835.99|3834.49|3730
1649447400000|2022-04-08 19:50:00|3836.99|3835.49|3834.99|3833.49|3836.99|3835.49|3832.99|3831.49|5428
1649447700000|2022-04-08 19:55:00|3835.99|3834.49|3839.99|3838.49|3839.99|3838.49|3831.99|3830.49|3508
1649448000000|2022-04-08 20:00:00|3843.24|3840.24|3843.84|3840.84|3847.94|3844.94|3842.84|3839.84|38774
1649448300000|2022-04-08 20:05:00|3843.64|3840.64|3843.84|3840.84|3844.44|3841.44|3841.94|3838.94|0
1649448600000|2022-04-08 20:10:00|3844.14|3841.14|3840.34|3837.34|3844.14|3841.14|3840.34|3837.34|0
1649448900000|2022-04-08 20:15:00|3840.64|3837.64|3839.14|3836.14|3841.04|3838.04|3838.84|3835.84|0
1649449200000|2022-04-08 20:20:00|3838.84|3835.84|3841.64|3838.64|3842.24|3839.24|3838.14|3835.14|0
1649449500000|2022-04-08 20:25:00|3841.74|3838.74|3840.64|3837.64|3841.94|3838.94|3840.64|3837.64|0
1649449800000|2022-04-08 20:30:00|3841.04|3838.04|3840.64|3837.64|3841.64|3838.64|3840.04|3837.04|0
1649450100000|2022-04-08 20:35:00|3840.84|3837.84|3839.74|3836.74|3841.34|3838.34|3839.74|3836.74|0
1649450400000|2022-04-08 20:40:00|3839.44|3836.44|3839.74|3836.74|3840.34|3837.34|3838.84|3835.84|0
1649450700000|2022-04-08 20:45:00|3839.44|3836.44|3839.74|3836.74|3840.64|3837.64|3839.14|3836.14|0
1649451000000|2022-04-08 20:50:00|3839.94|3836.94|3837.54|3834.54|3840.04|3837.04|3836.94|3833.94|0
1649451300000|2022-04-08 20:55:00|3837.84|3834.84|3840.14|3837.14|3840.54|3837.54|3837.84|3834.84|0
1649023200000|2022-04-03 22:00:00|3929.81|3926.81|3927.61|3924.61|3930.71|3927.71|3927.11|3924.11|0
1649023500000|2022-04-03 22:05:00|3927.91|3924.91|3929.51|3926.51|3930.11|3927.11|3927.61|3924.61|0
1649023800000|2022-04-03 22:10:00|3929.11|3926.11|3928.21|3925.21|3929.91|3926.91|3928.21|3925.21|0
1649024100000|2022-04-03 22:15:00|3928.71|3925.71|3925.61|3922.61|3928.81|3925.81|3924.71|3921.71|0
1649024400000|2022-04-03 22:20:00|3925.51|3922.51|3926.61|3923.61|3926.91|3923.91|3924.41|3921.41|0
1649024700000|2022-04-03 22:25:00|3926.31|3923.31|3925.81|3922.81|3926.61|3923.61|3925.01|3922.01|0
1649025000000|2022-04-03 22:30:00|3925.61|3922.61|3924.71|3921.71|3926.01|3923.01|3923.71|3920.71|0
1649025300000|2022-04-03 22:35:00|3924.41|3921.41|3922.91|3919.91|3925.01|3922.01|3922.51|3919.51|0
1649025600000|2022-04-03 22:40:00|3923.11|3920.11|3925.31|3922.31|3926.01|3923.01|3923.11|3920.11|0
1649025900000|2022-04-03 22:45:00|3925.51|3922.51|3925.61|3922.61|3926.31|3923.31|3925.21|3922.21|0
1649026200000|2022-04-03 22:50:00|3926.01|3923.01|3926.61|3923.61|3926.61|3923.61|3925.01|3922.01|0
1649026500000|2022-04-03 22:55:00|3926.41|3923.41|3925.51|3922.51|3926.41|3923.41|3925.01|3922.01|0
1649026800000|2022-04-03 23:00:00|3925.31|3922.31|3925.61|3922.61|3926.01|3923.01|3925.31|3922.31|0
1649027100000|2022-04-03 23:05:00|3926.01|3923.01|3926.01|3923.01|3926.31|3923.31|3925.61|3922.61|0
1649027400000|2022-04-03 23:10:00|3925.61|3922.61|3926.91|3923.91|3926.91|3923.91|3925.51|3922.51|0
1649027700000|2022-04-03 23:15:00|3926.61|3923.61|3925.61|3922.61|3927.91|3924.91|3925.61|3922.61|0
1649028000000|2022-04-03 23:20:00|3925.51|3922.51|3925.01|3922.01|3925.51|3922.51|3923.71|3920.71|0
1649028300000|2022-04-03 23:25:00|3925.31|3922.31|3924.51|3921.51|3925.61|3922.61|3924.51|3921.51|0
1649028600000|2022-04-03 23:30:00|3924.71|3921.71|3922.51|3919.51|3925.01|3922.01|3922.21|3919.21|0
1649028900000|2022-04-03 23:35:00|3921.81|3918.81|3923.11|3920.11|3923.91|3920.91|3921.51|3918.51|0
1649029200000|2022-04-03 23:40:00|3923.41|3920.41|3921.81|3918.81|3923.71|3920.71|3921.51|3918.51|0
1649029500000|2022-04-03 23:45:00|3922.21|3919.21|3917.71|3914.71|3922.21|3919.21|3917.41|3914.41|0
1649029800000|2022-04-03 23:50:00|3917.51|3914.51|3918.71|3915.71|3919.01|3916.01|3917.21|3914.21|0
1649030100000|2022-04-03 23:55:00|3918.21|3915.21|3919.61|3916.61|3919.91|3916.91|3918.01|3915.01|0
1649030400000|2022-04-04 00:00:00|3919.91|3916.91|3918.81|3915.81|3921.21|3918.21|3918.01|3915.01|0
1649030700000|2022-04-04 00:05:00|3918.71|3915.71|3919.01|3916.01|3919.61|3916.61|3917.71|3914.71|0
1649031000000|2022-04-04 00:10:00|3918.81|3915.81|3919.11|3916.11|3919.61|3916.61|3918.31|3915.31|0
1649031300000|2022-04-04 00:15:00|3919.01|3916.01|3915.61|3913.61|3921.61|3919.61|3915.11|3913.11|343
1649031600000|2022-04-04 00:20:00|3915.11|3913.11|3917.61|3915.61|3917.61|3915.61|3913.11|3911.11|87
1649031900000|2022-04-04 00:25:00|3918.11|3916.11|3919.11|3917.11|3920.11|3918.11|3917.11|3915.11|48
1649032200000|2022-04-04 00:30:00|3916.11|3914.11|3913.61|3911.61|3916.11|3914.11|3913.11|3911.11|581
1649032500000|2022-04-04 00:35:00|3912.11|3910.11|3913.61|3911.61|3913.61|3911.61|3911.11|3909.11|172
1649032800000|2022-04-04 00:40:00|3914.11|3912.11|3913.11|3911.11|3914.11|3912.11|3910.61|3908.61|214
1649033100000|2022-04-04 00:45:00|3913.61|3911.61|3914.11|3912.11|3914.11|3912.11|3912.11|3910.11|30
1649033400000|2022-04-04 00:50:00|3914.61|3912.61|3916.61|3914.61|3917.11|3915.11|3914.61|3912.61|88
1649033700000|2022-04-04 00:55:00|3917.11|3915.11|3919.11|3917.11|3919.11|3917.11|3916.11|3914.11|84
1649034000000|2022-04-04 01:00:00|3918.11|3916.11|3917.11|3915.11|3918.61|3916.61|3917.11|3915.11|121
1649034300000|2022-04-04 01:05:00|3916.61|3914.61|3918.11|3916.11|3918.11|3916.11|3916.61|3914.61|65
1649034600000|2022-04-04 01:10:00|3918.61|3916.61|3919.61|3917.61|3920.11|3918.11|3918.61|3916.61|21
1649034900000|2022-04-04 01:15:00|3920.11|3918.11|3922.11|3920.11|3922.11|3920.11|3920.11|3918.11|18
1649035200000|2022-04-04 01:20:00|3922.61|3920.61|3922.11|3920.11|3923.11|3921.11|3922.11|3920.11|58
1649035500000|2022-04-04 01:25:00|3921.11|3919.11|3921.11|3919.11|3922.11|3920.11|3920.11|3918.11|74
1649035800000|2022-04-04 01:30:00|3922.11|3920.11|3922.11|3920.11|3923.11|3921.11|3921.11|3919.11|69
1649036100000|2022-04-04 01:35:00|3923.11|3921.11|3922.11|3920.11|3923.11|3921.11|3922.11|3920.11|24
1649036400000|2022-04-04 01:40:00|3923.11|3921.11|3923.11|3921.11|3924.11|3922.11|3922.11|3920.11|29
1649036700000|2022-04-04 01:45:00|3924.11|3922.11|3923.11|3921.11|3924.11|3922.11|3922.61|3920.61|13
1649037000000|2022-04-04 01:50:00|3924.11|3922.11|3924.11|3922.11|3925.11|3923.11|3924.11|3922.11|21
1649037300000|2022-04-04 01:55:00|3923.11|3921.11|3923.11|3921.11|3923.11|3921.11|3922.61|3920.61|38
1649037600000|2022-04-04 02:00:00|3922.11|3920.11|3923.11|3921.11|3925.11|3923.11|3921.11|3919.11|41
1649037900000|2022-04-04 02:05:00|3923.61|3921.61|3922.11|3920.11|3924.11|3922.11|3922.11|3920.11|42
1649038200000|2022-04-04 02:10:00|3921.61|3919.61|3922.11|3920.11|3923.11|3921.11|3921.11|3919.11|17
1649038500000|2022-04-04 02:15:00|3921.11|3919.11|3921.11|3919.11|3921.11|3919.11|3920.11|3918.11|38
1649038800000|2022-04-04 02:20:00|3920.61|3918.61|3920.11|3918.11|3921.11|3919.11|3920.11|3918.11|55
1649039100000|2022-04-04 02:25:00|3921.11|3919.11|3921.11|3919.11|3921.11|3919.11|3920.11|3918.11|38
1649039400000|2022-04-04 02:30:00|3921.61|3919.61|3921.11|3919.11|3922.11|3920.11|3920.11|3918.11|46
1649039700000|2022-04-04 02:35:00|3920.61|3918.61|3922.11|3920.11|3922.11|3920.11|3920.61|3918.61|71
1649040000000|2022-04-04 02:40:00|3921.11|3919.11|3921.11|3919.11|3922.11|3920.11|3921.11|3919.11|19
1649040300000|2022-04-04 02:45:00|3922.11|3920.11|3923.11|3921.11|3923.11|3921.11|3921.11|3919.11|227
1649040600000|2022-04-04 02:50:00|3923.61|3921.61|3923.11|3921.11|3924.11|3922.11|3923.11|3921.11|28
1649040900000|2022-04-04 02:55:00|3923.61|3921.61|3924.11|3922.11|3925.11|3923.11|3923.11|3921.11|53
1649041200000|2022-04-04 03:00:00|3923.61|3921.61|3923.11|3921.11|3923.61|3921.61|3923.11|3921.11|24
1649041500000|2022-04-04 03:05:00|3923.61|3921.61|3924.11|3922.11|3924.11|3922.11|3923.11|3921.11|4
1649041800000|2022-04-04 03:10:00|3923.61|3921.61|3925.61|3923.61|3925.61|3923.61|3923.11|3921.11|146
1649042100000|2022-04-04 03:15:00|3926.11|3924.11|3928.11|3926.11|3928.11|3926.11|3926.11|3924.11|72
1649042400000|2022-04-04 03:20:00|3927.11|3925.11|3927.11|3925.11|3928.11|3926.11|3927.11|3925.11|192
1649042700000|2022-04-04 03:25:00|3928.11|3926.11|3927.61|3925.61|3928.11|3926.11|3927.11|3925.11|23
1649043000000|2022-04-04 03:30:00|3928.11|3926.11|3927.11|3925.11|3928.11|3926.11|3927.11|3925.11|86
1649043300000|2022-04-04 03:35:00|||||||||24
1649043600000|2022-04-04 03:40:00|3926.11|3924.11|3926.11|3924.11|3926.11|3924.11|3925.11|3923.11|49
1649043900000|2022-04-04 03:45:00|3925.61|3923.61|3926.11|3924.11|3926.11|3924.11|3925.11|3923.11|21
1649044200000|2022-04-04 03:50:00|3925.61|3923.61|3928.11|3926.11|3928.11|3926.11|3925.61|3923.61|32
1649044500000|2022-04-04 03:55:00|3928.61|3926.61|3929.11|3927.11|3929.11|3927.11|3928.61|3926.61|13
1649044800000|2022-04-04 04:00:00|3929.61|3927.61|3930.11|3928.11|3930.11|3928.11|3929.11|3927.11|21
1649045100000|2022-04-04 04:05:00|3929.61|3927.61|3930.11|3928.11|3931.11|3929.11|3929.11|3927.11|145
1649045400000|2022-04-04 04:10:00|3931.11|3929.11|3930.11|3928.11|3931.11|3929.11|3930.11|3928.11|154
1649045700000|2022-04-04 04:15:00|3931.11|3929.11|3931.11|3929.11|3931.11|3929.11|3930.11|3928.11|17
1649046000000|2022-04-04 04:20:00|3930.61|3928.61|3931.11|3929.11|3931.11|3929.11|3930.11|3928.11|13
1649046300000|2022-04-04 04:25:00|3930.61|3928.61|3930.11|3928.11|3931.11|3929.11|3930.11|3928.11|13
1649046600000|2022-04-04 04:30:00|3931.11|3929.11|3930.11|3928.11|3931.11|3929.11|3930.11|3928.11|25
1649046900000|2022-04-04 04:35:00|||||||||59
1649047200000|2022-04-04 04:40:00|3931.11|3929.11|3930.11|3928.11|3931.11|3929.11|3930.11|3928.11|79
1649047500000|2022-04-04 04:45:00|3929.11|3927.11|3929.11|3927.11|3929.11|3927.11|3928.11|3926.11|256
1649047800000|2022-04-04 04:50:00|3928.11|3926.11|3930.11|3928.11|3930.11|3928.11|3928.11|3926.11|397
1649048100000|2022-04-04 04:55:00|||||||||203
1649048400000|2022-04-04 05:00:00|3929.11|3927.11|3929.11|3927.11|3930.11|3928.11|3928.11|3926.11|281
1649048700000|2022-04-04 05:05:00|3930.11|3928.11|3930.11|3928.11|3930.11|3928.11|3929.11|3927.11|106
1649049000000|2022-04-04 05:10:00|3929.11|3927.11|3929.11|3927.11|3930.11|3928.11|3928.11|3926.11|138
1649049300000|2022-04-04 05:15:00|3930.11|3928.11|3930.11|3928.11|3930.11|3928.11|3929.11|3927.11|50
1649049600000|2022-04-04 05:20:00|3929.11|3927.11|3928.11|3926.11|3930.11|3928.11|3928.11|3926.11|51
1649049900000|2022-04-04 05:25:00|3929.11|3927.11|3930.61|3928.61|3930.61|3928.61|3929.11|3927.11|205
1649050200000|2022-04-04 05:30:00|3931.11|3929.11|3931.11|3929.11|3931.11|3929.11|3930.11|3928.11|323
1649050500000|2022-04-04 05:35:00|3930.61|3928.61|3931.11|3929.11|3932.11|3930.11|3930.11|3928.11|670
1649050800000|2022-04-04 05:40:00|3932.11|3930.11|3930.11|3928.11|3932.11|3930.11|3929.61|3927.61|779
1649051100000|2022-04-04 05:45:00|3929.61|3927.61|3930.11|3928.11|3930.11|3928.11|3929.61|3927.61|156
1649051400000|2022-04-04 05:50:00|3931.11|3929.11|3934.11|3932.11|3935.11|3933.11|3930.61|3928.61|827
1649051700000|2022-04-04 05:55:00|3935.11|3933.11|3936.11|3934.11|3939.11|3937.11|3935.11|3933.11|826
1649052000000|2022-04-04 06:00:00|3935.86|3934.36|3940.86|3939.36|3943.86|3942.36|3934.86|3933.36|1836
1649052300000|2022-04-04 06:05:00|3941.86|3940.36|3939.86|3938.36|3943.86|3942.36|3939.86|3938.36|1655
1649052600000|2022-04-04 06:10:00|3940.86|3939.36|3937.36|3935.86|3940.86|3939.36|3935.86|3934.36|1372
1649052900000|2022-04-04 06:15:00|3936.86|3935.36|3933.86|3932.36|3937.86|3936.36|3933.86|3932.36|891
1649053200000|2022-04-04 06:20:00|3932.86|3931.36|3936.86|3935.36|3936.86|3935.36|3932.86|3931.36|400
1649053500000|2022-04-04 06:25:00|3937.36|3935.86|3932.86|3931.36|3937.86|3936.36|3931.86|3930.36|508
1649053800000|2022-04-04 06:30:00|3931.86|3930.36|3934.36|3932.86|3935.36|3933.86|3931.86|3930.36|539
1649054100000|2022-04-04 06:35:00|3933.86|3932.36|3930.86|3929.36|3934.86|3933.36|3929.86|3928.36|726
1649054400000|2022-04-04 06:40:00|3930.36|3928.86|3931.36|3929.86|3931.86|3930.36|3929.86|3928.36|192
1649054700000|2022-04-04 06:45:00|3931.86|3930.36|3930.86|3929.36|3932.86|3931.36|3929.86|3928.36|410
1649055000000|2022-04-04 06:50:00|3929.86|3928.36|3927.36|3925.86|3931.86|3930.36|3926.86|3925.36|1152
1649055300000|2022-04-04 06:55:00|3926.86|3925.36|3931.86|3930.36|3931.86|3930.36|3924.86|3923.36|2206
1649055600000|2022-04-04 07:00:00|3932.36|3930.86|3931.86|3930.36|3935.86|3934.36|3927.86|3926.36|12191
1649055900000|2022-04-04 07:05:00|3929.86|3928.36|3912.86|3911.36|3930.86|3929.36|3911.86|3910.36|7191
1649056200000|2022-04-04 07:10:00|3913.86|3912.36|3894.86|3893.36|3914.86|3913.36|3894.86|3893.36|14341
1649056500000|2022-04-04 07:15:00|3895.86|3894.36|3899.86|3898.36|3904.86|3903.36|3893.86|3892.36|10820
1649056800000|2022-04-04 07:20:00|3898.86|3897.36|3896.86|3895.36|3902.86|3901.36|3895.86|3894.36|7244
1649057100000|2022-04-04 07:25:00|3897.86|3896.36|3896.86|3895.36|3898.86|3897.36|3890.86|3889.36|8113
1649057400000|2022-04-04 07:30:00|3897.86|3896.36|3904.86|3903.36|3904.86|3903.36|3896.86|3895.36|6076
1649057700000|2022-04-04 07:35:00|3904.36|3902.86|3904.86|3903.36|3905.86|3904.36|3902.36|3900.86|4402
1649058000000|2022-04-04 07:40:00|3905.36|3903.86|3904.36|3902.86|3908.36|3906.86|3901.36|3899.86|4731
1649058300000|2022-04-04 07:45:00|3904.86|3903.36|3906.36|3904.86|3908.36|3906.86|3903.36|3901.86|2851
1649058600000|2022-04-04 07:50:00|3907.36|3905.86|3908.36|3906.86|3909.86|3908.36|3906.36|3904.86|4067
1649058900000|2022-04-04 07:55:00|3907.86|3906.36|3907.36|3905.86|3909.36|3907.86|3904.36|3902.86|6175
1649059200000|2022-04-04 08:00:00|3906.86|3905.36|3899.36|3897.86|3909.36|3907.86|3896.36|3894.86|7551
1649059500000|2022-04-04 08:05:00|3898.36|3896.86|3899.36|3897.86|3904.36|3902.86|3897.86|3896.36|4897
1649059800000|2022-04-04 08:10:00|3898.36|3896.86|3900.36|3898.86|3900.86|3899.36|3897.36|3895.86|2152
1649060100000|2022-04-04 08:15:00|3899.86|3898.36|3898.36|3896.86|3900.36|3898.86|3894.36|3892.86|3667
1649060400000|2022-04-04 08:20:00|3899.36|3897.86|3905.36|3903.86|3905.36|3903.86|3897.36|3895.86|4417
1649060700000|2022-04-04 08:25:00|3904.36|3902.86|3909.36|3907.86|3909.36|3907.86|3902.86|3901.36|2600
1649061000000|2022-04-04 08:30:00|3910.86|3909.36|3913.36|3911.86|3915.36|3913.86|3909.36|3907.86|7584
1649061300000|2022-04-04 08:35:00|3912.86|3911.36|3907.36|3905.86|3914.36|3912.86|3906.36|3904.86|5673
1649061600000|2022-04-04 08:40:00|3906.36|3904.86|3906.36|3904.86|3908.36|3906.86|3905.36|3903.86|982
1649061900000|2022-04-04 08:45:00|3907.36|3905.86|3911.36|3909.86|3912.36|3910.86|3906.86|3905.36|2447
1649062200000|2022-04-04 08:50:00|3912.36|3910.86|3911.36|3909.86|3912.36|3910.86|3909.36|3907.86|5730
1649062500000|2022-04-04 08:55:00|3910.86|3909.36|3909.36|3907.86|3911.36|3909.86|3908.86|3907.36|2270
1649062800000|2022-04-04 09:00:00|3908.36|3906.86|3920.36|3918.86|3921.36|3919.86|3908.36|3906.86|5858
1649063100000|2022-04-04 09:05:00|3921.36|3919.86|3929.36|3927.86|3929.36|3927.86|3921.36|3919.86|5020
1649063400000|2022-04-04 09:10:00|3930.36|3928.86|3928.36|3926.86|3931.36|3929.86|3927.36|3925.86|18517
1649063700000|2022-04-04 09:15:00|3929.36|3927.86|3926.36|3924.86|3930.36|3928.86|3925.36|3923.86|5062
1649064000000|2022-04-04 09:20:00|3925.36|3923.86|3928.36|3926.86|3930.36|3928.86|3924.36|3922.86|4606
1649064300000|2022-04-04 09:25:00|3927.36|3925.86|3926.36|3924.86|3928.36|3926.86|3926.36|3924.86|1956
1649064600000|2022-04-04 09:30:00|3927.36|3925.86|3924.36|3922.86|3927.36|3925.86|3921.36|3919.86|3188
1649064900000|2022-04-04 09:35:00|3925.36|3923.86|3927.36|3925.86|3929.36|3927.86|3925.36|3923.86|2275
1649065200000|2022-04-04 09:40:00|3928.36|3926.86|3926.36|3924.86|3931.36|3929.86|3926.36|3924.86|3252
1649065500000|2022-04-04 09:45:00|3927.36|3925.86|3926.36|3924.86|3927.36|3925.86|3925.36|3923.86|1535
1649065800000|2022-04-04 09:50:00|3927.36|3925.86|3926.36|3924.86|3931.36|3929.86|3926.36|3924.86|4232
1649066100000|2022-04-04 09:55:00|3926.86|3925.36|3934.36|3932.86|3936.86|3935.36|3926.86|3925.36|4003
1649066400000|2022-04-04 10:00:00|3934.86|3933.36|3935.36|3933.86|3936.36|3934.86|3930.36|3928.86|3184
1649066700000|2022-04-04 10:05:00|3934.36|3932.86|3936.36|3934.86|3936.36|3934.86|3934.36|3932.86|3467
1649067000000|2022-04-04 10:10:00|3937.36|3935.86|3935.36|3933.86|3938.36|3936.86|3933.36|3931.86|4376
1649067300000|2022-04-04 10:15:00|3934.86|3933.36|3933.36|3931.86|3936.36|3934.86|3932.36|3930.86|1848
1649067600000|2022-04-04 10:20:00|3932.36|3930.86|3934.36|3932.86|3935.36|3933.86|3931.36|3929.86|2034
1649067900000|2022-04-04 10:25:00|3933.36|3931.86|3928.36|3926.86|3934.36|3932.86|3928.36|3926.86|3466
1649068200000|2022-04-04 10:30:00|3929.36|3927.86|3926.36|3924.86|3930.36|3928.86|3926.36|3924.86|3766
1649068500000|2022-04-04 10:35:00|3927.36|3925.86|3927.36|3925.86|3928.36|3926.86|3925.36|3923.86|4319
1649068800000|2022-04-04 10:40:00|3926.36|3924.86|3927.36|3925.86|3928.86|3927.36|3925.36|3923.86|1276
1649069100000|2022-04-04 10:45:00|3926.36|3924.86|3927.36|3925.86|3928.36|3926.86|3926.36|3924.86|702
1649069400000|2022-04-04 10:50:00|3926.36|3924.86|3926.36|3924.86|3927.36|3925.86|3924.36|3922.86|1759
1649069700000|2022-04-04 10:55:00|3925.36|3923.86|3926.36|3924.86|3927.86|3926.36|3925.36|3923.86|2440
1649070000000|2022-04-04 11:00:00|3927.36|3925.86|3928.36|3926.86|3928.36|3926.86|3925.36|3923.86|1714
1649070300000|2022-04-04 11:05:00|3929.36|3927.86|3932.36|3930.86|3932.36|3930.86|3929.36|3927.86|2692
1649070600000|2022-04-04 11:10:00|3931.36|3929.86|3927.36|3925.86|3932.36|3930.86|3926.36|3924.86|2804
1649070900000|2022-04-04 11:15:00|3926.36|3924.86|3926.36|3924.86|3929.36|3927.86|3925.36|3923.86|1282
1649071200000|2022-04-04 11:20:00|3925.36|3923.86|3923.36|3921.86|3926.36|3924.86|3922.36|3920.86|2447
1649071500000|2022-04-04 11:25:00|3922.36|3920.86|3923.36|3921.86|3923.36|3921.86|3919.36|3917.86|2246
1649071800000|2022-04-04 11:30:00|3922.36|3920.86|3921.36|3919.86|3924.36|3922.86|3921.36|3919.86|823
1649072100000|2022-04-04 11:35:00|3920.36|3918.86|3922.36|3920.86|3923.36|3921.86|3920.36|3918.86|2960
1649072400000|2022-04-04 11:40:00|3921.88|3920.38|3921.88|3920.38|3922.88|3921.38|3920.88|3919.38|949
1649072700000|2022-04-04 11:45:00|3922.88|3921.38|3921.88|3920.38|3922.88|3921.38|3921.88|3920.38|3788
1649073000000|2022-04-04 11:50:00|3920.88|3919.38|3924.88|3923.38|3924.88|3923.38|3920.88|3919.38|1519
1649073300000|2022-04-04 11:55:00|3925.38|3923.88|3924.88|3923.38|3927.38|3925.88|3924.38|3922.88|2832
1649073600000|2022-04-04 12:00:00|3925.38|3923.88|3927.88|3926.38|3927.88|3926.38|3925.38|3923.88|1147
1649073900000|2022-04-04 12:05:00|3927.38|3925.88|3921.88|3920.38|3927.38|3925.88|3920.88|3919.38|2495
1649074200000|2022-04-04 12:10:00|3920.88|3919.38|3923.88|3922.38|3923.88|3922.38|3920.88|3919.38|2792
1649074500000|2022-04-04 12:15:00|3924.88|3923.38|3923.88|3922.38|3926.88|3925.38|3923.88|3922.38|1476
1649074800000|2022-04-04 12:20:00|3924.88|3923.38|3926.88|3925.38|3927.38|3925.88|3923.88|3922.38|3087
1649075100000|2022-04-04 12:25:00|3925.88|3924.38|3923.88|3922.38|3927.88|3926.38|3922.88|3921.38|2405
1649075400000|2022-04-04 12:30:00|3924.38|3922.88|3922.88|3921.38|3924.88|3923.38|3922.88|3921.38|1211
1649075700000|2022-04-04 12:35:00|3923.88|3922.38|3919.88|3918.38|3923.88|3922.38|3919.88|3918.38|2139
1649076000000|2022-04-04 12:40:00|3918.88|3917.38|3921.88|3920.38|3922.88|3921.38|3918.88|3917.38|3131
1649076300000|2022-04-04 12:45:00|3922.88|3921.38|3918.88|3917.38|3922.88|3921.38|3918.88|3917.38|3625
1649076600000|2022-04-04 12:50:00|3919.88|3918.38|3921.88|3920.38|3921.88|3920.38|3918.88|3917.38|1571
1649076900000|2022-04-04 12:55:00|3920.88|3919.38|3921.88|3920.38|3921.88|3920.38|3919.88|3918.38|1671
1649077200000|2022-04-04 13:00:00|3920.88|3919.38|3924.88|3923.38|3925.88|3924.38|3920.88|3919.38|1853
1649077500000|2022-04-04 13:05:00|3925.88|3924.38|3926.88|3925.38|3926.88|3925.38|3924.88|3923.38|1629
1649077800000|2022-04-04 13:10:00|3927.38|3925.88|3928.88|3927.38|3929.88|3928.38|3926.88|3925.38|2849
1649078100000|2022-04-04 13:15:00|3927.88|3926.38|3930.88|3929.38|3930.88|3929.38|3926.88|3925.38|2745
1649078400000|2022-04-04 13:20:00|3929.88|3928.38|3931.88|3930.38|3932.88|3931.38|3928.88|3927.38|4902
1649078700000|2022-04-04 13:25:00|3931.38|3929.88|3929.38|3927.88|3931.88|3930.38|3928.88|3927.38|2587
1649079000000|2022-04-04 13:30:00|3928.88|3927.38|3926.88|3925.38|3930.88|3929.38|3924.38|3922.88|7333
1649079300000|2022-04-04 13:35:00|3927.88|3926.38|3928.88|3927.38|3930.88|3929.38|3925.88|3924.38|5654
1649079600000|2022-04-04 13:40:00|3929.88|3928.38|3933.88|3932.38|3933.88|3932.38|3928.88|3927.38|4664
1649079900000|2022-04-04 13:45:00|3934.38|3932.88|3935.88|3934.38|3935.88|3934.38|3931.88|3930.38|4655
1649080200000|2022-04-04 13:50:00|3936.38|3934.88|3937.88|3936.38|3940.88|3939.38|3936.38|3934.88|4900
1649080500000|2022-04-04 13:55:00|3938.88|3937.38|3942.88|3941.38|3942.88|3941.38|3937.88|3936.38|5786
1649080800000|2022-04-04 14:00:00|3943.38|3941.88|3941.88|3940.38|3944.88|3943.38|3939.88|3938.38|6047
1649081100000|2022-04-04 14:05:00|3942.88|3941.38|3939.88|3938.38|3945.88|3944.38|3939.88|3938.38|5199
1649081400000|2022-04-04 14:10:00|3939.32|3937.82|3943.32|3941.82|3945.32|3943.82|3939.32|3937.82|7182
1649081700000|2022-04-04 14:15:00|3942.32|3940.82|3941.32|3939.82|3943.32|3941.82|3937.32|3935.82|3369
1649082000000|2022-04-04 14:20:00|3942.32|3940.82|3947.32|3945.82|3949.32|3947.82|3941.32|3939.82|7562
1649082300000|2022-04-04 14:25:00|3946.32|3944.82|3951.32|3949.82|3951.32|3949.82|3945.32|3943.82|5258
1649082600000|2022-04-04 14:30:00|3951.82|3950.32|3949.32|3947.82|3951.82|3950.32|3947.32|3945.82|3942
1649082900000|2022-04-04 14:35:00|3950.32|3948.82|3952.32|3950.82|3953.32|3951.82|3946.32|3944.82|6197
1649083200000|2022-04-04 14:40:00|3951.82|3950.32|3944.32|3942.82|3952.32|3950.82|3944.32|3942.82|7305
1649083500000|2022-04-04 14:45:00|3945.32|3943.82|3950.32|3948.82|3951.32|3949.82|3943.32|3941.82|4914
1649083800000|2022-04-04 14:50:00|3951.32|3949.82|3948.32|3946.82|3952.32|3950.82|3948.32|3946.82|2995
1649084100000|2022-04-04 14:55:00|3949.32|3947.82|3949.32|3947.82|3951.32|3949.82|3948.32|3946.82|4747
1649084400000|2022-04-04 15:00:00|3949.82|3948.32|3955.32|3953.82|3955.32|3953.82|3949.32|3947.82|5270
1649084700000|2022-04-04 15:05:00|3956.32|3954.82|3957.32|3955.82|3957.32|3955.82|3954.32|3952.82|8500
1649085000000|2022-04-04 15:10:00|3956.32|3954.82|3956.32|3954.82|3956.32|3954.82|3953.32|3951.82|8219
1649085300000|2022-04-04 15:15:00|3955.32|3953.82|3955.32|3953.82|3956.32|3954.82|3954.32|3952.82|5341
1649085600000|2022-04-04 15:20:00|3954.32|3952.82|3955.32|3953.82|3956.32|3954.82|3953.32|3951.82|8656
1649085900000|2022-04-04 15:25:00|3956.32|3954.82|3957.32|3955.82|3958.32|3956.82|3953.32|3951.82|21096
1649086200000|2022-04-04 15:30:00|3956.32|3954.82|3952.32|3950.82|3958.32|3956.82|3952.32|3950.82|35001
1649086500000|2022-04-04 15:35:00|3951.32|3949.82|3953.32|3951.82|3953.82|3952.32|3950.32|3948.82|16867
1649086800000|2022-04-04 15:40:00|3952.32|3950.82|3955.32|3953.82|3957.32|3955.82|3952.32|3950.82|6974
1649087100000|2022-04-04 15:45:00|3955.82|3954.32|3961.32|3959.82|3961.32|3959.82|3954.32|3952.82|7196
1649087400000|2022-04-04 15:50:00|3960.32|3958.82|3964.32|3962.82|3964.32|3962.82|3960.32|3958.82|6238
1649087700000|2022-04-04 15:55:00|3963.32|3961.82|3962.32|3960.82|3965.32|3963.82|3962.32|3960.82|3349
1649088000000|2022-04-04 16:00:00|3961.32|3959.82|3959.32|3957.82|3963.32|3961.82|3959.32|3957.82|3628
1649088300000|2022-04-04 16:05:00|3958.82|3957.32|3959.32|3957.82|3960.32|3958.82|3958.32|3956.82|2870
1649088600000|2022-04-04 16:10:00|3958.82|3957.32|3961.32|3959.82|3961.32|3959.82|3958.32|3956.82|1997
1649088900000|2022-04-04 16:15:00|3962.32|3960.82|3961.32|3959.82|3963.32|3961.82|3961.32|3959.82|2448
1649089200000|2022-04-04 16:20:00|3960.32|3958.82|3959.32|3957.82|3961.32|3959.82|3959.32|3957.82|1327
1649089500000|2022-04-04 16:25:00|3960.32|3958.82|3960.32|3958.82|3960.32|3958.82|3959.32|3957.82|1228
1649089800000|2022-04-04 16:30:00|3959.32|3957.82|3960.32|3958.82|3961.32|3959.82|3959.32|3957.82|816
1649090100000|2022-04-04 16:35:00|3959.32|3957.82|3957.32|3955.82|3959.32|3957.82|3956.32|3954.82|901
1649090400000|2022-04-04 16:40:00|3956.32|3954.82|3956.32|3954.82|3957.32|3955.82|3955.32|3953.82|963
1649090700000|2022-04-04 16:45:00|3957.32|3955.82|3956.32|3954.82|3957.32|3955.82|3955.32|3953.82|909
1649091000000|2022-04-04 16:50:00|3957.32|3955.82|3957.32|3955.82|3958.32|3956.82|3956.32|3954.82|1716
1649091300000|2022-04-04 16:55:00|3956.32|3954.82|3957.32|3955.82|3958.32|3956.82|3956.32|3954.82|664
1649091600000|2022-04-04 17:00:00|3956.82|3955.32|3957.32|3955.82|3957.32|3955.82|3955.32|3953.82|562
1649091900000|2022-04-04 17:05:00|3956.32|3954.82|3956.32|3954.82|3957.32|3955.82|3956.32|3954.82|975
1649092200000|2022-04-04 17:10:00|3957.32|3955.82|3955.32|3953.82|3957.32|3955.82|3954.32|3952.82|558
1649092500000|2022-04-04 17:15:00|3954.32|3952.82|3957.32|3955.82|3957.32|3955.82|3954.32|3952.82|670
1649092800000|2022-04-04 17:20:00|3958.32|3956.82|3956.32|3954.82|3958.32|3956.82|3955.32|3953.82|458
1649093100000|2022-04-04 17:25:00|3957.32|3955.82|3957.32|3955.82|3957.32|3955.82|3956.32|3954.82|251
1649093400000|2022-04-04 17:30:00|3956.82|3955.32|3956.82|3955.32|3957.32|3955.82|3956.32|3954.82|410
1649093700000|2022-04-04 17:35:00|3957.32|3955.82|3956.32|3954.82|3957.32|3955.82|3956.32|3954.82|342
1649094000000|2022-04-04 17:40:00|3957.32|3955.82|3957.32|3955.82|3957.32|3955.82|3956.32|3954.82|753
1649094300000|2022-04-04 17:45:00|3956.82|3955.32|3956.32|3954.82|3957.32|3955.82|3956.32|3954.82|398
1649094600000|2022-04-04 17:50:00|3957.32|3955.82|3957.32|3955.82|3958.32|3956.82|3957.32|3955.82|649
1649094900000|2022-04-04 17:55:00|3958.32|3956.82|3959.32|3957.82|3959.32|3957.82|3957.32|3955.82|704
1649095200000|2022-04-04 18:00:00|3958.32|3956.82|3958.32|3956.82|3959.32|3957.82|3957.32|3955.82|666
1649095500000|2022-04-04 18:05:00|3959.32|3957.82|3955.32|3953.82|3959.32|3957.82|3955.32|3953.82|1040
1649095800000|2022-04-04 18:10:00|3954.32|3952.82|3956.32|3954.82|3956.32|3954.82|3954.32|3952.82|414
1649096100000|2022-04-04 18:15:00|3955.32|3953.82|3957.32|3955.82|3958.32|3956.82|3955.32|3953.82|749
1649096400000|2022-04-04 18:20:00|3958.32|3956.82|3958.32|3956.82|3959.32|3957.82|3957.32|3955.82|1023
1649096700000|2022-04-04 18:25:00|3959.32|3957.82|3959.32|3957.82|3960.32|3958.82|3958.32|3956.82|553
1649097000000|2022-04-04 18:30:00|3958.32|3956.82|3959.32|3957.82|3959.32|3957.82|3958.32|3956.82|1087
1649097300000|2022-04-04 18:35:00|3958.32|3956.82|3959.32|3957.82|3959.32|3957.82|3958.32|3956.82|621
1649097600000|2022-04-04 18:40:00|3958.32|3956.82|3959.32|3957.82|3959.32|3957.82|3958.32|3956.82|296
1649097900000|2022-04-04 18:45:00|3959.82|3958.32|3960.32|3958.82|3962.32|3960.82|3959.32|3957.82|587
1649098200000|2022-04-04 18:50:00|3961.32|3959.82|3961.32|3959.82|3961.32|3959.82|3959.32|3957.82|495
1649098500000|2022-04-04 18:55:00|3962.32|3960.82|3960.32|3958.82|3962.32|3960.82|3960.32|3958.82|627
1649098800000|2022-04-04 19:00:00|3959.82|3958.32|3960.32|3958.82|3960.32|3958.82|3958.32|3956.82|619
1649099100000|2022-04-04 19:05:00|3961.32|3959.82|3960.32|3958.82|3962.32|3960.82|3960.32|3958.82|569
1649099400000|2022-04-04 19:10:00|3961.32|3959.82|3960.32|3958.82|3962.32|3960.82|3959.32|3957.82|1256
1649099700000|2022-04-04 19:15:00|3959.32|3957.82|3959.32|3957.82|3960.32|3958.82|3958.32|3956.82|1137
1649100000000|2022-04-04 19:20:00|3960.32|3958.82|3960.32|3958.82|3960.32|3958.82|3959.32|3957.82|472
1649100300000|2022-04-04 19:25:00|3961.32|3959.82|3959.32|3957.82|3961.32|3959.82|3958.32|3956.82|451
1649100600000|2022-04-04 19:30:00|3960.32|3958.82|3961.32|3959.82|3962.32|3960.82|3959.32|3957.82|752
1649100900000|2022-04-04 19:35:00|3962.32|3960.82|3963.32|3961.82|3963.32|3961.82|3962.32|3960.82|1105
1649101200000|2022-04-04 19:40:00|3964.32|3962.82|3961.32|3959.82|3965.32|3963.82|3961.32|3959.82|2492
1649101500000|2022-04-04 19:45:00|3960.82|3959.32|3963.32|3961.82|3965.32|3963.82|3960.32|3958.82|1032
1649101800000|2022-04-04 19:50:00|3964.32|3962.82|3965.32|3963.82|3967.32|3965.82|3963.32|3961.82|2411
1649102100000|2022-04-04 19:55:00|3964.32|3962.82|3964.82|3963.32|3965.32|3963.82|3958.32|3956.82|4431
1649102400000|2022-04-04 20:00:00|3965.77|3962.77|3962.57|3959.57|3967.37|3964.37|3961.97|3958.97|15457
1649102700000|2022-04-04 20:05:00|3962.27|3959.27|3963.37|3960.37|3964.77|3961.77|3962.27|3959.27|0
1649103000000|2022-04-04 20:10:00|3963.57|3960.57|3962.27|3959.27|3964.47|3961.47|3962.27|3959.27|0
1649103300000|2022-04-04 20:15:00|3962.57|3959.57|3964.17|3961.17|3965.07|3962.07|3962.57|3959.57|0
1649103600000|2022-04-04 20:20:00|3964.47|3961.47|3965.77|3962.77|3965.87|3962.87|3964.17|3961.17|0
1649103900000|2022-04-04 20:25:00|3965.87|3962.87|3965.07|3962.07|3966.07|3963.07|3964.97|3961.97|0
1649104200000|2022-04-04 20:30:00|3964.77|3961.77|3965.47|3962.47|3965.47|3962.47|3964.47|3961.47|0
1649104500000|2022-04-04 20:35:00|3965.57|3962.57|3966.67|3963.67|3966.67|3963.67|3965.47|3962.47|0
1649104800000|2022-04-04 20:40:00|3967.07|3964.07|3966.67|3963.67|3967.37|3964.37|3966.37|3963.37|0
1649105100000|2022-04-04 20:45:00|3966.37|3963.37|3963.87|3960.87|3966.67|3963.67|3963.87|3960.87|0
1649105400000|2022-04-04 20:50:00|3963.57|3960.57|3964.47|3961.47|3964.47|3961.47|3962.87|3959.87|0
1649105700000|2022-04-04 20:55:00|3964.77|3961.77|3962.67|3959.67|3965.07|3962.07|3962.37|3959.37|0
1649106000000|2022-04-04 21:00:00|3962.87|3959.87|3962.87|3959.87|3963.07|3960.07|3962.57|3959.57|0
1649106300000|2022-04-04 21:05:00|3962.67|3959.67|3963.07|3960.07|3963.07|3960.07|3962.47|3959.47|0
1649106600000|2022-04-04 21:10:00|3962.87|3959.87|3962.87|3959.87|3962.97|3959.97|3962.37|3959.37|0
1649106900000|2022-04-04 21:15:00|3962.77|3959.77|3962.77|3959.77|3963.07|3960.07|3962.67|3959.67|0
1649107200000|2022-04-04 21:20:00|3962.67|3959.67|3962.97|3959.97|3962.97|3959.97|3962.37|3959.37|0
1649107500000|2022-04-04 21:25:00|3963.47|3960.47|3963.97|3960.97|3963.97|3960.97|3962.97|3959.97|0
1649107800000|2022-04-04 21:30:00|3963.87|3960.87|3963.57|3960.57|3963.97|3960.97|3963.37|3960.37|0
1649108100000|2022-04-04 21:35:00|3963.67|3960.67|3963.47|3960.47|3963.87|3960.87|3963.47|3960.47|0
1649108400000|2022-04-04 21:40:00|3963.37|3960.37|3963.27|3960.27|3963.57|3960.57|3962.77|3959.77|0
1649108700000|2022-04-04 21:45:00|3963.37|3960.37|3963.27|3960.27|3963.37|3960.37|3963.27|3960.27|0
1649109300000|2022-04-04 21:55:00|3963.37|3960.37|3963.97|3960.97|3963.97|3960.97|3963.37|3960.37|0
1649109600000|2022-04-04 22:00:00|3963.87|3960.87|3962.57|3959.57|3963.87|3960.87|3961.77|3958.77|0
1649109900000|2022-04-04 22:05:00|3962.27|3959.27|3962.57|3959.57|3963.17|3960.17|3961.97|3958.97|0
1649110200000|2022-04-04 22:10:00|3962.27|3959.27|3962.87|3959.87|3963.17|3960.17|3962.07|3959.07|0
1649110500000|2022-04-04 22:15:00|3963.17|3960.17|3961.97|3958.97|3963.17|3960.17|3961.57|3958.57|0
1649110800000|2022-04-04 22:20:00|3962.07|3959.07|3961.57|3958.57|3962.27|3959.27|3961.57|3958.57|0
1649111100000|2022-04-04 22:25:00|3961.77|3958.77|3962.27|3959.27|3962.57|3959.57|3961.27|3958.27|0
1649111400000|2022-04-04 22:30:00|3962.07|3959.07|3961.57|3958.57|3962.27|3959.27|3961.27|3958.27|0
1649111700000|2022-04-04 22:35:00|3961.47|3958.47|3960.97|3957.97|3961.57|3958.57|3960.67|3957.67|0
1649112000000|2022-04-04 22:40:00|3960.67|3957.67|3960.97|3957.97|3961.27|3958.27|3960.67|3957.67|0
1649112300000|2022-04-04 22:45:00|3961.27|3958.27|3961.57|3958.57|3961.97|3958.97|3961.27|3958.27|0
1649112600000|2022-04-04 22:50:00|3961.77|3958.77|3961.27|3958.27|3961.77|3958.77|3960.97|3957.97|0
1649112900000|2022-04-04 22:55:00|3961.57|3958.57|3961.57|3958.57|3961.57|3958.57|3961.27|3958.27|0
1649113200000|2022-04-04 23:00:00|3961.27|3958.27|3961.57|3958.57|3961.77|3958.77|3961.27|3958.27|0
1649113500000|2022-04-04 23:05:00|3961.27|3958.27|3961.57|3958.57|3961.97|3958.97|3960.97|3957.97|0
1649113800000|2022-04-04 23:10:00|3961.47|3958.47|3960.97|3957.97|3961.57|3958.57|3960.97|3957.97|0
1649114100000|2022-04-04 23:15:00|3961.27|3958.27|3961.27|3958.27|3961.27|3958.27|3960.97|3957.97|0
1649114400000|2022-04-04 23:20:00|3960.97|3957.97|3960.97|3957.97|3961.27|3958.27|3960.67|3957.67|0
1649114700000|2022-04-04 23:25:00|3961.27|3958.27|3961.27|3958.27|3961.27|3958.27|3960.67|3957.67|0
1649115000000|2022-04-04 23:30:00|3961.47|3958.47|3963.17|3960.17|3963.17|3960.17|3961.27|3958.27|0
1649115300000|2022-04-04 23:35:00|3962.87|3959.87|3962.87|3959.87|3963.17|3960.17|3962.57|3959.57|0
1649115600000|2022-04-04 23:40:00|3962.57|3959.57|3962.57|3959.57|3962.87|3959.87|3961.97|3958.97|0
1649115900000|2022-04-04 23:45:00|3962.27|3959.27|3960.67|3957.67|3962.57|3959.57|3960.67|3957.67|0
1649116200000|2022-04-04 23:50:00|3960.97|3957.97|3960.67|3957.67|3960.97|3957.97|3960.37|3957.37|0
1649116500000|2022-04-04 23:55:00|3960.97|3957.97|3959.37|3956.37|3960.97|3957.97|3959.37|3956.37|0
1649116800000|2022-04-05 00:00:00|3959.67|3956.67|3956.87|3953.87|3959.67|3956.67|3956.87|3953.87|0
1649117100000|2022-04-05 00:05:00|3957.17|3954.17|3957.47|3954.47|3958.17|3955.17|3956.87|3953.87|0
1649117400000|2022-04-05 00:10:00|3957.67|3954.67|3957.77|3954.77|3958.57|3955.57|3957.37|3954.37|0
1649117700000|2022-04-05 00:15:00|3957.67|3954.67|3954.57|3952.57|3957.77|3955.07|3952.57|3950.57|181
1649118000000|2022-04-05 00:20:00|3955.57|3953.57|3954.57|3952.57|3956.57|3954.57|3954.57|3952.57|123
1649118300000|2022-04-05 00:25:00|3953.57|3951.57|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|157
1649118600000|2022-04-05 00:30:00|3955.07|3953.07|3955.57|3953.57|3955.57|3953.57|3953.57|3951.57|169
1649118900000|2022-04-05 00:35:00|3956.57|3954.57|3954.57|3952.57|3956.57|3954.57|3954.57|3952.57|128
1649119200000|2022-04-05 00:40:00|3955.07|3953.07|3955.57|3953.57|3955.57|3953.57|3954.57|3952.57|56
1649119500000|2022-04-05 00:45:00|3955.07|3953.07|3954.57|3952.57|3955.57|3953.57|3953.57|3951.57|100
1649119800000|2022-04-05 00:50:00|3954.07|3952.07|3954.57|3952.57|3955.57|3953.57|3953.57|3951.57|98
1649120100000|2022-04-05 00:55:00|3955.57|3953.57|3956.57|3954.57|3956.57|3954.57|3954.57|3952.57|66
1649120400000|2022-04-05 01:00:00|3957.07|3955.07|3953.57|3951.57|3957.57|3955.57|3953.57|3951.57|193
1649120700000|2022-04-05 01:05:00|3954.57|3952.57|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|87
1649121000000|2022-04-05 01:10:00|3955.57|3953.57|3954.57|3952.57|3955.57|3953.57|3954.57|3952.57|23
1649121300000|2022-04-05 01:15:00|3955.57|3953.57|3955.57|3953.57|3956.57|3954.57|3954.57|3952.57|49
1649121600000|2022-04-05 01:20:00|3956.57|3954.57|3955.57|3953.57|3957.57|3955.57|3955.57|3953.57|37
1649121900000|2022-04-05 01:25:00|3956.07|3954.07|3955.57|3953.57|3956.07|3954.07|3954.57|3952.57|28
1649122200000|2022-04-05 01:30:00|3955.07|3953.07|3955.57|3953.57|3956.57|3954.57|3954.57|3952.57|51
1649122500000|2022-04-05 01:35:00|3956.57|3954.57|3956.57|3954.57|3956.57|3954.57|3956.07|3954.07|26
1649122800000|2022-04-05 01:40:00|3955.57|3953.57|3956.57|3954.57|3956.57|3954.57|3955.57|3953.57|29
1649123100000|2022-04-05 01:45:00|3956.07|3954.07|3956.57|3954.57|3956.57|3954.57|3955.57|3953.57|47
1649123400000|2022-04-05 01:50:00|3957.57|3955.57|3959.57|3957.57|3959.57|3957.57|3957.57|3955.57|18
1649123700000|2022-04-05 01:55:00|3959.07|3957.07|3957.57|3955.57|3959.57|3957.57|3957.57|3955.57|105
1649124000000|2022-04-05 02:00:00|3956.57|3954.57|3955.57|3953.57|3956.57|3954.57|3955.57|3953.57|245
1649124300000|2022-04-05 02:05:00|3955.07|3953.07|3955.57|3953.57|3955.57|3953.57|3954.57|3952.57|61
1649124600000|2022-04-05 02:10:00|3956.57|3954.57|3956.57|3954.57|3956.57|3954.57|3956.57|3954.57|64
1649124900000|2022-04-05 02:15:00|3957.57|3955.57|3956.57|3954.57|3957.57|3955.57|3956.57|3954.57|33
1649125200000|2022-04-05 02:20:00|3955.57|3953.57|3957.07|3955.07|3957.07|3955.07|3955.57|3953.57|63
1649125500000|2022-04-05 02:25:00|3956.57|3954.57|3956.57|3954.57|3957.57|3955.57|3956.57|3954.57|14
1649125800000|2022-04-05 02:30:00|3957.57|3955.57|3957.57|3955.57|3957.57|3955.57|3956.57|3954.57|25
1649126100000|2022-04-05 02:35:00|||||||||5
1649126400000|2022-04-05 02:40:00|||||||||7
1649126700000|2022-04-05 02:45:00|||||||||12
1649127000000|2022-04-05 02:50:00|3956.57|3954.57|3956.57|3954.57|3956.57|3954.57|3956.57|3954.57|10
1649127300000|2022-04-05 02:55:00|||||||||10
1649127600000|2022-04-05 03:00:00|||||||||15
1649127900000|2022-04-05 03:05:00|3957.07|3955.07|3956.57|3954.57|3957.57|3955.57|3955.57|3953.57|12
1649128200000|2022-04-05 03:10:00|3957.57|3955.57|3956.57|3954.57|3957.57|3955.57|3956.57|3954.57|43
1649128500000|2022-04-05 03:15:00|3957.57|3955.57|3957.57|3955.57|3957.57|3955.57|3957.57|3955.57|3
1649128800000|2022-04-05 03:20:00|3956.57|3954.57|3956.57|3954.57|3957.57|3955.57|3956.57|3954.57|12
1649129100000|2022-04-05 03:25:00|3955.57|3953.57|3954.57|3952.57|3955.57|3953.57|3954.57|3952.57|36
1649129400000|2022-04-05 03:30:00|3955.07|3953.07|3952.57|3950.57|3955.57|3953.57|3952.57|3950.57|85
1649129700000|2022-04-05 03:35:00|3953.57|3951.57|3953.57|3951.57|3953.57|3951.57|3952.57|3950.57|25
1649130000000|2022-04-05 03:40:00|3954.57|3952.57|3953.57|3951.57|3954.57|3952.57|3953.57|3951.57|35
1649130300000|2022-04-05 03:45:00|3954.57|3952.57|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|25
1649130600000|2022-04-05 03:50:00|3955.57|3953.57|3955.57|3953.57|3955.57|3953.57|3955.07|3953.07|22
1649130900000|2022-04-05 03:55:00|||||||||4
1649131200000|2022-04-05 04:00:00|||||||||1
1649131500000|2022-04-05 04:05:00|||||||||16
1649131800000|2022-04-05 04:10:00|||||||||1
1649132100000|2022-04-05 04:15:00|||||||||1
1649132400000|2022-04-05 04:20:00|||||||||19
1649132700000|2022-04-05 04:25:00|||||||||1
1649133000000|2022-04-05 04:30:00|3956.57|3954.57|3955.57|3953.57|3957.57|3955.57|3955.57|3953.57|403
1649133300000|2022-04-05 04:35:00|3954.57|3952.57|3955.57|3953.57|3955.57|3953.57|3954.57|3952.57|40
1649133600000|2022-04-05 04:40:00|3956.57|3954.57|3955.57|3953.57|3956.57|3954.57|3955.57|3953.57|65
1649133900000|2022-04-05 04:45:00|3956.07|3954.07|3956.57|3954.57|3956.57|3954.57|3955.57|3953.57|88
1649134200000|2022-04-05 04:50:00|3955.57|3953.57|3956.57|3954.57|3956.57|3954.57|3955.57|3953.57|15
1649134500000|2022-04-05 04:55:00|3955.57|3953.57|3955.57|3953.57|3955.57|3953.57|3955.57|3953.57|17
1649134800000|2022-04-05 05:00:00|3956.57|3954.57|3955.57|3953.57|3956.57|3954.57|3955.57|3953.57|150
1649135100000|2022-04-05 05:05:00|3954.57|3952.57|3953.57|3951.57|3955.57|3953.57|3953.57|3951.57|173
1649135400000|2022-04-05 05:10:00|3954.07|3952.07|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|50
1649135700000|2022-04-05 05:15:00|3955.57|3953.57|3953.57|3951.57|3955.57|3953.57|3953.57|3951.57|93
1649136000000|2022-04-05 05:20:00|3954.57|3952.57|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|100
1649136300000|2022-04-05 05:25:00|3953.57|3951.57|3954.57|3952.57|3954.57|3952.57|3953.57|3951.57|95
1649136600000|2022-04-05 05:30:00|3953.57|3951.57|3952.57|3950.57|3953.57|3951.57|3952.57|3950.57|130
1649136900000|2022-04-05 05:35:00|3952.07|3950.07|3952.57|3950.57|3952.57|3950.57|3952.07|3950.07|14
1649137200000|2022-04-05 05:40:00|3951.57|3949.57|3952.57|3950.57|3952.57|3950.57|3950.57|3948.57|192
1649137500000|2022-04-05 05:45:00|3953.57|3951.57|3952.57|3950.57|3953.57|3951.57|3952.57|3950.57|55
1649137800000|2022-04-05 05:50:00|3953.57|3951.57|3954.57|3952.57|3954.57|3952.57|3951.57|3949.57|102
1649138100000|2022-04-05 05:55:00|3953.57|3951.57|3954.57|3952.57|3955.57|3953.57|3953.57|3951.57|257
1649138400000|2022-04-05 06:00:00|3954.32|3952.82|3960.32|3958.82|3961.32|3959.82|3954.32|3952.82|751
1649138700000|2022-04-05 06:05:00|3959.32|3957.82|3957.32|3955.82|3959.82|3958.32|3957.32|3955.82|389
1649139000000|2022-04-05 06:10:00|3957.82|3956.32|3952.32|3950.82|3957.82|3956.32|3951.82|3950.32|562
1649139300000|2022-04-05 06:15:00|3951.32|3949.82|3948.32|3946.82|3952.32|3950.82|3947.32|3945.82|1214
1649139600000|2022-04-05 06:20:00|3947.82|3946.32|3948.32|3946.82|3949.32|3947.82|3945.32|3943.82|360
1649139900000|2022-04-05 06:25:00|3947.32|3945.82|3947.32|3945.82|3948.32|3946.82|3946.32|3944.82|680
1649140200000|2022-04-05 06:30:00|3946.82|3945.32|3949.32|3947.82|3949.32|3947.82|3946.32|3944.82|624
1649140500000|2022-04-05 06:35:00|3948.82|3947.32|3947.32|3945.82|3949.32|3947.82|3946.32|3944.82|486
1649140800000|2022-04-05 06:40:00|3946.82|3945.32|3943.32|3941.82|3947.32|3945.82|3942.32|3940.82|711
1649141100000|2022-04-05 06:45:00|3942.82|3941.32|3944.32|3942.82|3944.32|3942.82|3941.32|3939.82|725
1649141400000|2022-04-05 06:50:00|3945.32|3943.82|3943.32|3941.82|3945.32|3943.82|3942.32|3940.82|1426
1649141700000|2022-04-05 06:55:00|3944.32|3942.82|3943.32|3941.82|3944.32|3942.82|3938.32|3936.82|3775
1649142000000|2022-04-05 07:00:00|3945.32|3943.82|3950.32|3948.82|3959.32|3957.82|3945.32|3943.82|9179
1649142300000|2022-04-05 07:05:00|3950.82|3949.32|3946.32|3944.82|3951.32|3949.82|3941.32|3939.82|5049
1649142600000|2022-04-05 07:10:00|3947.32|3945.82|3946.32|3944.82|3952.32|3950.82|3939.32|3937.82|4484
1649142900000|2022-04-05 07:15:00|3945.32|3943.82|3952.32|3950.82|3953.32|3951.82|3942.32|3940.82|3602
1649143200000|2022-04-05 07:20:00|3952.82|3951.32|3949.32|3947.82|3955.32|3953.82|3946.32|3944.82|3465
1649143500000|2022-04-05 07:25:00|3948.32|3946.82|3961.32|3959.82|3963.32|3961.82|3946.32|3944.82|7728
1649143800000|2022-04-05 07:30:00|3960.32|3958.82|3962.32|3960.82|3963.32|3961.82|3957.32|3955.82|5590
1649144100000|2022-04-05 07:35:00|3961.82|3960.32|3965.32|3963.82|3970.82|3969.32|3961.32|3959.82|7746
1649144400000|2022-04-05 07:40:00|3965.4|3963.9|3966.4|3964.9|3967.4|3965.9|3963.4|3961.9|2400
1649144700000|2022-04-05 07:45:00|3965.4|3963.9|3969.4|3967.9|3969.4|3967.9|3962.4|3960.9|3767
1649145000000|2022-04-05 07:50:00|3968.4|3966.9|3964.4|3962.9|3968.4|3966.9|3960.9|3959.4|2887
1649145300000|2022-04-05 07:55:00|3963.4|3961.9|3959.4|3957.9|3965.4|3963.9|3959.4|3957.9|3665
1649145600000|2022-04-05 08:00:00|3960.4|3958.9|3955.4|3953.9|3962.4|3960.9|3955.4|3953.9|3643
1649145900000|2022-04-05 08:05:00|3956.4|3954.9|3960.4|3958.9|3961.4|3959.9|3955.4|3953.9|2019
1649146200000|2022-04-05 08:10:00|3959.4|3957.9|3962.4|3960.9|3962.4|3960.9|3959.4|3957.9|1316
1649146500000|2022-04-05 08:15:00|3961.4|3959.9|3959.4|3957.9|3964.4|3962.9|3959.4|3957.9|3607
1649146800000|2022-04-05 08:20:00|3958.4|3956.9|3957.4|3955.9|3960.4|3958.9|3956.4|3954.9|4400
1649147100000|2022-04-05 08:25:00|3956.4|3954.9|3954.4|3952.9|3959.4|3957.9|3953.4|3951.9|2807
1649147400000|2022-04-05 08:30:00|3953.4|3951.9|3954.4|3952.9|3955.4|3953.9|3951.4|3949.9|4740
1649147700000|2022-04-05 08:35:00|3955.4|3953.9|3957.4|3955.9|3958.4|3956.9|3954.4|3952.9|3610
1649148000000|2022-04-05 08:40:00|3956.4|3954.9|3957.4|3955.9|3960.4|3958.9|3956.4|3954.9|2839
1649148300000|2022-04-05 08:45:00|3958.4|3956.9|3955.4|3953.9|3959.4|3957.9|3955.4|3953.9|3336
1649148600000|2022-04-05 08:50:00|3956.4|3954.9|3953.4|3951.9|3956.4|3954.9|3952.9|3951.4|1820
1649148900000|2022-04-05 08:55:00|3954.4|3952.9|3950.4|3948.9|3955.4|3953.9|3949.4|3947.9|1791
1649149200000|2022-04-05 09:00:00|3949.4|3947.9|3950.4|3948.9|3952.4|3950.9|3949.4|3947.9|2754
1649149500000|2022-04-05 09:05:00|3951.4|3949.9|3951.4|3949.9|3953.4|3951.9|3951.4|3949.9|2607
1649149800000|2022-04-05 09:10:00|3952.4|3950.9|3953.4|3951.9|3953.4|3951.9|3951.4|3949.9|2134
1649150100000|2022-04-05 09:15:00|3952.9|3951.4|3950.4|3948.9|3954.4|3952.9|3949.4|3947.9|2258
1649150400000|2022-04-05 09:20:00|3951.4|3949.9|3947.4|3945.9|3952.4|3950.9|3946.4|3944.9|2324
1649150700000|2022-04-05 09:25:00|3946.4|3944.9|3942.4|3940.9|3947.4|3945.9|3940.4|3938.9|6893
1649151000000|2022-04-05 09:30:00|3943.4|3941.9|3944.4|3942.9|3946.4|3944.9|3942.4|3940.9|2842
1649151300000|2022-04-05 09:35:00|3944.9|3943.4|3939.4|3937.9|3945.4|3943.9|3939.4|3937.9|2335
1649151600000|2022-04-05 09:40:00|3938.4|3936.9|3937.4|3935.9|3939.4|3937.9|3936.4|3934.9|4912
1649151900000|2022-04-05 09:45:00|3936.4|3934.9|3933.4|3931.9|3936.4|3934.9|3932.4|3930.9|3257
1649152200000|2022-04-05 09:50:00|3932.4|3930.9|3936.4|3934.9|3938.4|3936.9|3931.4|3929.9|4748
1649152500000|2022-04-05 09:55:00|3935.4|3933.9|3931.4|3929.9|3936.4|3934.9|3929.4|3927.9|7088
1649152800000|2022-04-05 10:00:00|3930.4|3928.9|3935.4|3933.9|3939.4|3937.9|3928.4|3926.9|5255
1649153100000|2022-04-05 10:05:00|3934.4|3932.9|3923.4|3921.9|3935.4|3933.9|3920.4|3918.9|8281
1649153400000|2022-04-05 10:10:00|3922.4|3920.9|3923.4|3921.9|3926.4|3924.9|3921.4|3919.9|6252
1649153700000|2022-04-05 10:15:00|3922.4|3920.9|3927.4|3925.9|3927.4|3925.9|3922.4|3920.9|5820
1649154000000|2022-04-05 10:20:00|3928.4|3926.9|3918.4|3916.9|3928.4|3926.9|3915.4|3913.9|7442
1649154300000|2022-04-05 10:25:00|3919.4|3917.9|3918.4|3916.9|3919.4|3917.9|3914.4|3912.9|7200
1649154600000|2022-04-05 10:30:00|3919.4|3917.9|3914.4|3912.9|3921.4|3919.9|3912.9|3911.4|4122
1649154900000|2022-04-05 10:35:00|3913.4|3911.9|3914.4|3912.9|3916.4|3914.9|3912.4|3910.9|4456
1649155200000|2022-04-05 10:40:00|3913.4|3911.9|3921.4|3919.9|3921.4|3919.9|3913.4|3911.9|3827
1649155500000|2022-04-05 10:45:00|3922.4|3920.9|3917.4|3915.9|3922.4|3920.9|3917.4|3915.9|3423
1649155800000|2022-04-05 10:50:00|3916.4|3914.9|3922.4|3920.9|3923.4|3921.9|3916.4|3914.9|3093
1649156100000|2022-04-05 10:55:00|3922.9|3921.4|3922.4|3920.9|3925.4|3923.9|3920.4|3918.9|4879
1649156400000|2022-04-05 11:00:00|3921.4|3919.9|3917.4|3915.9|3922.4|3920.9|3916.4|3914.9|7094
1649156700000|2022-04-05 11:05:00|3917.9|3916.4|3913.4|3911.9|3921.4|3919.9|3913.4|3911.9|3032
1649157000000|2022-04-05 11:10:00|3912.4|3910.9|3912.4|3910.9|3914.4|3912.9|3910.4|3908.9|2918
1649157300000|2022-04-05 11:15:00|3912.9|3911.4|3916.4|3914.9|3916.4|3914.9|3912.4|3910.9|2061
1649157600000|2022-04-05 11:20:00|3915.9|3914.4|3917.4|3915.9|3919.4|3917.9|3915.4|3913.9|2759
1649157900000|2022-04-05 11:25:00|3918.4|3916.9|3923.4|3921.9|3924.4|3922.9|3918.4|3916.9|3278
1649158200000|2022-04-05 11:30:00|3924.4|3922.9|3922.4|3920.9|3924.4|3922.9|3922.4|3920.9|1439
1649158500000|2022-04-05 11:35:00|3923.4|3921.9|3929.4|3927.9|3929.4|3927.9|3923.4|3921.9|2462
1649158800000|2022-04-05 11:40:00|3929.34|3927.84|3932.34|3930.84|3932.34|3930.84|3928.34|3926.84|4718
1649159100000|2022-04-05 11:45:00|3931.34|3929.84|3929.34|3927.84|3931.34|3929.84|3928.34|3926.84|3192
1649159400000|2022-04-05 11:50:00|3928.34|3926.84|3927.34|3925.84|3930.34|3928.84|3927.34|3925.84|4529
1649159700000|2022-04-05 11:55:00|3928.34|3926.84|3928.34|3926.84|3928.34|3926.84|3927.34|3925.84|1456
1649160000000|2022-04-05 12:00:00|3927.34|3925.84|3929.34|3927.84|3930.34|3928.84|3926.84|3925.34|2031
1649160300000|2022-04-05 12:05:00|3928.34|3926.84|3924.34|3922.84|3928.34|3926.84|3924.34|3922.84|1516
1649160600000|2022-04-05 12:10:00|3925.34|3923.84|3923.34|3921.84|3925.34|3923.84|3923.34|3921.84|759
1649160900000|2022-04-05 12:15:00|3922.34|3920.84|3923.34|3921.84|3924.34|3922.84|3921.34|3919.84|1679
1649161200000|2022-04-05 12:20:00|3923.84|3922.34|3919.34|3917.84|3925.34|3923.84|3918.84|3917.34|2322
1649161500000|2022-04-05 12:25:00|3920.34|3918.84|3919.84|3918.34|3922.34|3920.84|3919.34|3917.84|2004
1649161800000|2022-04-05 12:30:00|3920.34|3918.84|3921.34|3919.84|3922.34|3920.84|3920.34|3918.84|1976
1649162100000|2022-04-05 12:35:00|3922.34|3920.84|3923.34|3921.84|3923.34|3921.84|3920.34|3918.84|2337
1649162400000|2022-04-05 12:40:00|3924.34|3922.84|3921.34|3919.84|3925.34|3923.84|3919.34|3917.84|5398
1649162700000|2022-04-05 12:45:00|3922.34|3920.84|3920.34|3918.84|3922.34|3920.84|3919.34|3917.84|2417
1649163000000|2022-04-05 12:50:00|3921.34|3919.84|3918.34|3916.84|3921.34|3919.84|3918.34|3916.84|3407
1649163300000|2022-04-05 12:55:00|3919.34|3917.84|3914.34|3912.84|3920.34|3918.84|3911.34|3909.84|5273
1649163600000|2022-04-05 13:00:00|3914.84|3913.34|3918.34|3916.84|3919.34|3917.84|3914.34|3912.84|2964
1649163900000|2022-04-05 13:05:00|3917.34|3915.84|3919.34|3917.84|3919.34|3917.84|3914.34|3912.84|4452
1649164200000|2022-04-05 13:10:00|3920.34|3918.84|3917.34|3915.84|3920.84|3919.34|3917.34|3915.84|1696
1649164500000|2022-04-05 13:15:00|3918.34|3916.84|3918.34|3916.84|3920.34|3918.84|3918.34|3916.84|2329
1649164800000|2022-04-05 13:20:00|3917.34|3915.84|3915.34|3913.84|3917.34|3915.84|3914.34|3912.84|3021
1649165100000|2022-04-05 13:25:00|3916.34|3914.84|3917.34|3915.84|3917.34|3915.84|3915.34|3913.84|5266
1649165400000|2022-04-05 13:30:00|3918.34|3916.84|3921.34|3919.84|3923.34|3921.84|3918.34|3916.84|7316
1649165700000|2022-04-05 13:35:00|3922.34|3920.84|3925.34|3923.84|3926.34|3924.84|3921.34|3919.84|4706
1649166000000|2022-04-05 13:40:00|3925.84|3924.34|3923.34|3921.84|3926.34|3924.84|3922.34|3920.84|7474
1649166300000|2022-04-05 13:45:00|3924.34|3922.84|3925.34|3923.84|3928.34|3926.84|3923.34|3921.84|8104
1649166600000|2022-04-05 13:50:00|3924.84|3923.34|3922.34|3920.84|3925.34|3923.84|3916.34|3914.84|8468
1649166900000|2022-04-05 13:55:00|3921.34|3919.84|3921.34|3919.84|3923.34|3921.84|3917.34|3915.84|3831
1649167200000|2022-04-05 14:00:00|3922.34|3920.84|3923.34|3921.84|3928.84|3927.34|3920.34|3918.84|6570
1649167500000|2022-04-05 14:05:00|3922.84|3921.34|3905.34|3903.84|3923.34|3921.84|3904.34|3902.84|10513
1649167800000|2022-04-05 14:10:00|3905.18|3903.68|3905.18|3903.68|3908.18|3906.68|3903.18|3901.68|10951
1649168100000|2022-04-05 14:15:00|3904.68|3903.18|3899.18|3897.68|3904.68|3903.18|3899.18|3897.68|8470
1649168400000|2022-04-05 14:20:00|3900.18|3898.68|3897.18|3895.68|3901.18|3899.68|3896.18|3894.68|10888
1649168700000|2022-04-05 14:25:00|3897.68|3896.18|3904.18|3902.68|3906.18|3904.68|3897.18|3895.68|7944
1649169000000|2022-04-05 14:30:00|3905.18|3903.68|3903.18|3901.68|3909.18|3907.68|3902.18|3900.68|8972
1649169300000|2022-04-05 14:35:00|3902.18|3900.68|3899.18|3897.68|3907.18|3905.68|3898.18|3896.68|6679
1649169600000|2022-04-05 14:40:00|3900.18|3898.68|3904.18|3902.68|3906.18|3904.68|3899.68|3898.18|8849
1649169900000|2022-04-05 14:45:00|3903.18|3901.68|3913.18|3911.68|3913.68|3912.18|3902.18|3900.68|7245
1649170200000|2022-04-05 14:50:00|3914.18|3912.68|3915.18|3913.68|3915.18|3913.68|3910.18|3908.68|4131
1649170500000|2022-04-05 14:55:00|3914.18|3912.68|3910.18|3908.68|3914.18|3912.68|3909.18|3907.68|6508
1649170800000|2022-04-05 15:00:00|3909.18|3907.68|3907.18|3905.68|3909.18|3907.68|3904.18|3902.68|9385
1649171100000|2022-04-05 15:05:00|3908.18|3906.68|3908.18|3906.68|3909.18|3907.68|3905.18|3903.68|5006
1649171400000|2022-04-05 15:10:00|3909.18|3907.68|3909.18|3907.68|3911.18|3909.68|3906.18|3904.68|6463
1649171700000|2022-04-05 15:15:00|3910.18|3908.68|3906.18|3904.68|3910.18|3908.68|3906.18|3904.68|5753
1649172000000|2022-04-05 15:20:00|3907.18|3905.68|3908.18|3906.68|3910.18|3908.68|3906.18|3904.68|6966
1649172300000|2022-04-05 15:25:00|3909.18|3907.68|3910.18|3908.68|3911.18|3909.68|3906.18|3904.68|24997
1649172600000|2022-04-05 15:30:00|3908.14|3906.64|3915.14|3913.64|3916.14|3914.64|3907.14|3905.64|46203
1649172900000|2022-04-05 15:35:00|3916.14|3914.64|3911.14|3909.64|3917.14|3915.64|3908.14|3906.64|29656
1649173200000|2022-04-05 15:40:00|3910.14|3908.64|3912.14|3910.64|3915.14|3913.64|3909.14|3907.64|12517
1649173500000|2022-04-05 15:45:00|3913.14|3911.64|3912.64|3911.14|3914.14|3912.64|3912.14|3910.64|5270
1649173800000|2022-04-05 15:50:00|3912.14|3910.64|3910.14|3908.64|3915.14|3913.64|3909.14|3907.64|10085
1649174100000|2022-04-05 15:55:00|3909.14|3907.64|3909.14|3907.64|3911.14|3909.64|3909.14|3907.64|3522
1649174400000|2022-04-05 16:00:00|3910.14|3908.64|3909.14|3907.64|3910.14|3908.64|3906.14|3904.64|3113
1649174700000|2022-04-05 16:05:00|3908.14|3906.64|3909.14|3907.64|3911.14|3909.64|3908.14|3906.64|2046
1649175000000|2022-04-05 16:10:00|3910.14|3908.64|3909.14|3907.64|3910.14|3908.64|3907.14|3905.64|2219
1649175300000|2022-04-05 16:15:00|3908.14|3906.64|3904.14|3902.64|3909.14|3907.64|3904.14|3902.64|1675
1649175600000|2022-04-05 16:20:00|3905.14|3903.64|3904.14|3902.64|3906.14|3904.64|3902.14|3900.64|5362
1649175900000|2022-04-05 16:25:00|3903.64|3902.14|3901.14|3899.64|3904.14|3902.64|3901.14|3899.64|3553
1649176200000|2022-04-05 16:30:00|3900.14|3898.64|3901.14|3899.64|3902.14|3900.64|3900.14|3898.64|1776
1649176500000|2022-04-05 16:35:00|3900.14|3898.64|3904.14|3902.64|3904.14|3902.64|3900.14|3898.64|1788
1649176800000|2022-04-05 16:40:00|3903.14|3901.64|3903.14|3901.64|3905.14|3903.64|3902.14|3900.64|1100
1649177100000|2022-04-05 16:45:00|3904.14|3902.64|3906.14|3904.64|3907.14|3905.64|3902.14|3900.64|1103
1649177400000|2022-04-05 16:50:00|3907.14|3905.64|3909.14|3907.64|3910.14|3908.64|3906.14|3904.64|3104
1649177700000|2022-04-05 16:55:00|3910.14|3908.64|3910.14|3908.64|3911.14|3909.64|3909.14|3907.64|1768
1649178000000|2022-04-05 17:00:00|3911.14|3909.64|3909.14|3907.64|3911.14|3909.64|3908.14|3906.64|1715
1649178300000|2022-04-05 17:05:00|3908.14|3906.64|3916.14|3914.64|3916.14|3914.64|3908.14|3906.64|1468
1649178600000|2022-04-05 17:10:00|3917.14|3915.64|3915.14|3913.64|3917.14|3915.64|3914.14|3912.64|2301
1649178900000|2022-04-05 17:15:00|3916.14|3914.64|3917.14|3915.64|3917.14|3915.64|3914.14|3912.64|1178
1649179200000|2022-04-05 17:20:00|3918.14|3916.64|3916.14|3914.64|3918.14|3916.64|3915.14|3913.64|1351
1649179500000|2022-04-05 17:25:00|3915.14|3913.64|3915.14|3913.64|3916.14|3914.64|3914.14|3912.64|435
1649179800000|2022-04-05 17:30:00|3914.14|3912.64|3911.14|3909.64|3914.14|3912.64|3911.14|3909.64|1501
1649180100000|2022-04-05 17:35:00|3912.14|3910.64|3910.14|3908.64|3912.14|3910.64|3909.14|3907.64|659
1649180400000|2022-04-05 17:40:00|3909.64|3908.14|3906.14|3904.64|3910.14|3908.64|3906.14|3904.64|627
1649180700000|2022-04-05 17:45:00|3907.14|3905.64|3905.14|3903.64|3907.14|3905.64|3905.14|3903.64|779
1649181000000|2022-04-05 17:50:00|3904.14|3902.64|3903.14|3901.64|3906.14|3904.64|3903.14|3901.64|415
1649181300000|2022-04-05 17:55:00|3904.14|3902.64|3905.14|3903.64|3906.14|3904.64|3903.14|3901.64|794
1649181600000|2022-04-05 18:00:00|3904.14|3902.64|3903.14|3901.64|3906.14|3904.64|3902.64|3901.14|664
1649181900000|2022-04-05 18:05:00|3904.14|3902.64|3903.14|3901.64|3905.14|3903.64|3903.14|3901.64|477
1649182200000|2022-04-05 18:10:00|3902.14|3900.64|3905.14|3903.64|3905.14|3903.64|3902.14|3900.64|741
1649182500000|2022-04-05 18:15:00|3904.14|3902.64|3909.14|3907.64|3909.14|3907.64|3904.14|3902.64|868
1649182800000|2022-04-05 18:20:00|3910.14|3908.64|3909.14|3907.64|3911.14|3909.64|3908.14|3906.64|745
1649183100000|2022-04-05 18:25:00|3910.14|3908.64|3908.14|3906.64|3912.14|3910.64|3908.14|3906.64|612
1649183400000|2022-04-05 18:30:00|3907.14|3905.64|3907.14|3905.64|3908.14|3906.64|3906.14|3904.64|493
1649183700000|2022-04-05 18:35:00|3908.14|3906.64|3907.14|3905.64|3909.14|3907.64|3906.14|3904.64|691
1649184000000|2022-04-05 18:40:00|3906.64|3905.14|3911.14|3909.64|3911.14|3909.64|3906.14|3904.64|1020
1649184300000|2022-04-05 18:45:00|3910.64|3909.14|3911.14|3909.64|3912.14|3910.64|3909.14|3907.64|998
1649184600000|2022-04-05 18:50:00|3910.14|3908.64|3911.14|3909.64|3912.14|3910.64|3910.14|3908.64|593
1649184900000|2022-04-05 18:55:00|3910.14|3908.64|3905.14|3903.64|3912.14|3910.64|3904.14|3902.64|1210
1649185200000|2022-04-05 19:00:00|3906.14|3904.64|3902.14|3900.64|3908.14|3906.64|3902.14|3900.64|1095
1649185500000|2022-04-05 19:05:00|3901.14|3899.64|3901.14|3899.64|3902.14|3900.64|3900.14|3898.64|1366
1649185800000|2022-04-05 19:10:00|3902.14|3900.64|3898.14|3896.64|3902.14|3900.64|3897.14|3895.64|1680
1649186100000|2022-04-05 19:15:00|3897.14|3895.64|3896.14|3894.64|3898.14|3896.64|3895.14|3893.64|1148
1649186400000|2022-04-05 19:20:00|3895.14|3893.64|3900.14|3898.64|3900.14|3898.64|3894.64|3893.14|1883
1649186700000|2022-04-05 19:25:00|3899.14|3897.64|3897.14|3895.64|3899.14|3897.64|3896.14|3894.64|946
1649187000000|2022-04-05 19:30:00|3896.14|3894.64|3893.14|3891.64|3896.64|3895.14|3892.14|3890.64|1417
1649187300000|2022-04-05 19:35:00|3892.14|3890.64|3893.14|3891.64|3894.14|3892.64|3892.14|3890.64|1430
1649187600000|2022-04-05 19:40:00|3894.14|3892.64|3896.14|3894.64|3896.14|3894.64|3893.14|3891.64|978
1649187900000|2022-04-05 19:45:00|3897.14|3895.64|3893.14|3891.64|3897.14|3895.64|3892.14|3890.64|1342
1649188200000|2022-04-05 19:50:00|3892.14|3890.64|3905.14|3903.64|3907.14|3905.64|3892.14|3890.64|5344
1649188500000|2022-04-05 19:55:00|3904.14|3902.64|3904.14|3902.64|3907.14|3905.64|3901.14|3899.64|6518
1649188800000|2022-04-05 20:00:00|3901.59|3898.59|3905.09|3902.09|3905.69|3902.69|3901.59|3898.59|19077
1649189100000|2022-04-05 20:05:00|3905.39|3902.39|3905.39|3902.39|3906.29|3903.29|3904.79|3901.79|0
1649189400000|2022-04-05 20:10:00|3905.09|3902.09|3903.49|3900.49|3905.69|3902.69|3903.49|3900.49|0
1649189700000|2022-04-05 20:15:00|3903.59|3900.59|3905.99|3902.99|3905.99|3902.99|3903.49|3900.49|0
1649190000000|2022-04-05 20:20:00|3905.09|3902.09|3904.09|3901.09|3905.49|3902.49|3904.09|3901.09|0
1649190300000|2022-04-05 20:25:00|3904.39|3901.39|3904.09|3901.09|3904.59|3901.59|3903.79|3900.79|0
1649190600000|2022-04-05 20:30:00|3904.39|3901.39|3905.39|3902.39|3905.69|3902.69|3904.39|3901.39|0
1649190900000|2022-04-05 20:35:00|3905.69|3902.69|3905.69|3902.69|3905.69|3902.69|3905.19|3902.19|0
1649191200000|2022-04-05 20:40:00|3905.99|3902.99|3905.69|3902.69|3906.29|3903.29|3905.69|3902.69|0
1649191500000|2022-04-05 20:45:00|3905.99|3902.99|3906.99|3903.99|3907.29|3904.29|3905.99|3902.99|0
1649191800000|2022-04-05 20:50:00|3907.29|3904.29|3908.19|3905.19|3908.19|3905.19|3906.69|3903.69|0
1649192100000|2022-04-05 20:55:00|3908.09|3905.09|3908.79|3905.79|3908.99|3905.99|3907.89|3904.89|0
1649192400000|2022-04-05 21:00:00|3908.89|3905.89|3908.99|3905.99|3909.49|3906.49|3908.79|3905.79|0
1649192700000|2022-04-05 21:05:00|3908.79|3905.79|3908.59|3905.59|3908.79|3905.79|3908.59|3905.59|0
1649193000000|2022-04-05 21:10:00|3908.69|3905.69|3908.99|3905.99|3909.19|3906.19|3908.69|3905.69|0
1649193300000|2022-04-05 21:15:00|3909.09|3906.09|3909.29|3906.29|3909.49|3906.49|3908.79|3905.79|0
1649193600000|2022-04-05 21:20:00|3908.89|3905.89|3909.49|3906.49|3909.69|3906.69|3908.79|3905.79|0
1649193900000|2022-04-05 21:25:00|3909.59|3906.59|3909.89|3906.89|3910.19|3907.19|3909.09|3906.09|0
1649194200000|2022-04-05 21:30:00|3909.99|3906.99|3909.39|3906.39|3909.99|3906.99|3908.79|3905.79|0
1649194500000|2022-04-05 21:35:00|3910.59|3907.59|3910.19|3907.19|3910.59|3907.59|3910.09|3907.09|0
1649194800000|2022-04-05 21:40:00|3910.09|3907.09|3910.09|3907.09|3910.19|3907.19|3910.09|3907.09|0
1649195100000|2022-04-05 21:45:00|3909.99|3906.99|3909.69|3906.69|3909.99|3906.99|3909.59|3906.59|0
1649195400000|2022-04-05 21:50:00|3909.59|3906.59|3909.49|3906.49|3909.59|3906.59|3909.49|3906.49|0
1649195700000|2022-04-05 21:55:00|3909.59|3906.59|3909.49|3906.49|3909.79|3906.79|3909.49|3906.49|0
1649196000000|2022-04-05 22:00:00|3908.39|3905.39|3906.99|3903.99|3908.99|3905.99|3906.99|3903.99|0
1649196300000|2022-04-05 22:05:00|3907.29|3904.29|3905.99|3902.99|3907.29|3904.29|3905.69|3902.69|0
1649196600000|2022-04-05 22:10:00|3906.29|3903.29|3905.09|3902.09|3906.29|3903.29|3905.09|3902.09|0
1649196900000|2022-04-05 22:15:00|3905.39|3902.39|3905.39|3902.39|3905.69|3902.69|3904.69|3901.69|0
1649197200000|2022-04-05 22:20:00|3905.49|3902.49|3903.49|3900.49|3905.69|3902.69|3903.49|3900.49|0
1649197500000|2022-04-05 22:25:00|3903.29|3900.29|3903.19|3900.19|3903.49|3900.49|3902.49|3899.49|0
1649197800000|2022-04-05 22:30:00|3903.79|3900.79|3905.39|3902.39|3905.69|3902.69|3903.79|3900.79|0
1649198100000|2022-04-05 22:35:00|3905.49|3902.49|3904.69|3901.69|3905.99|3902.99|3904.09|3901.09|0
1649198400000|2022-04-05 22:40:00|3905.09|3902.09|3905.99|3902.99|3906.69|3903.69|3905.09|3902.09|0
1649198700000|2022-04-05 22:45:00|3906.19|3903.19|3906.29|3903.29|3906.69|3903.69|3905.99|3902.99|0
1649199000000|2022-04-05 22:50:00|3906.69|3903.69|3906.99|3903.99|3907.29|3904.29|3906.29|3903.29|0
1649199300000|2022-04-05 22:55:00|3906.69|3903.69|3906.69|3903.69|3906.99|3903.99|3906.69|3903.69|0
1649199600000|2022-04-05 23:00:00|3906.79|3903.79|3906.69|3903.69|3907.29|3904.29|3906.29|3903.29|0
1649199900000|2022-04-05 23:05:00|3906.29|3903.29|3905.09|3902.09|3906.29|3903.29|3905.09|3902.09|0
1649200200000|2022-04-05 23:10:00|3905.39|3902.39|3904.39|3901.39|3905.39|3902.39|3904.39|3901.39|0
1649200500000|2022-04-05 23:15:00|3904.29|3901.29|3905.09|3902.09|3905.09|3902.09|3904.09|3901.09|0
1649200800000|2022-04-05 23:20:00|3905.39|3902.39|3904.69|3901.69|3905.39|3902.39|3904.69|3901.69|0
1649201100000|2022-04-05 23:25:00|3904.39|3901.39|3904.09|3901.09|3904.69|3901.69|3903.79|3900.79|0
1649201400000|2022-04-05 23:30:00|3904.39|3901.39|3905.09|3902.09|3905.09|3902.09|3904.39|3901.39|0
1649201700000|2022-04-05 23:35:00|3905.39|3902.39|3905.09|3902.09|3905.39|3902.39|3904.69|3901.69|0
1649202000000|2022-04-05 23:40:00|3905.19|3902.19|3907.89|3904.89|3908.09|3905.09|3905.19|3902.19|0
1649202300000|2022-04-05 23:45:00|3907.59|3904.59|3905.99|3902.99|3907.89|3904.89|3905.99|3902.99|0
1649202600000|2022-04-05 23:50:00|3906.29|3903.29|3906.29|3903.29|3906.99|3903.99|3905.99|3902.99|0
1649202900000|2022-04-05 23:55:00|3905.99|3902.99|3904.69|3901.69|3905.99|3902.99|3903.79|3900.79|0
1649203200000|2022-04-06 00:00:00|3904.39|3901.39|3902.19|3899.19|3904.39|3901.39|3901.59|3898.59|0
1649203500000|2022-04-06 00:05:00|3901.89|3898.89|3905.99|3902.99|3906.69|3903.69|3901.29|3898.29|0
1649203800000|2022-04-06 00:10:00|3906.29|3903.29|3906.99|3903.99|3907.89|3904.89|3906.29|3903.29|0
1649204100000|2022-04-06 00:15:00|3906.79|3903.79|3903.89|3901.89|3907.89|3905.89|3903.39|3901.39|376
1649204400000|2022-04-06 00:20:00|3904.39|3902.39|3901.39|3899.39|3904.39|3902.39|3900.89|3898.89|100
1649204700000|2022-04-06 00:25:00|3902.39|3900.39|3900.39|3898.39|3903.39|3901.39|3900.39|3898.39|172
1649205000000|2022-04-06 00:30:00|3899.39|3897.39|3898.39|3896.39|3900.39|3898.39|3898.39|3896.39|124
1649205300000|2022-04-06 00:35:00|3897.39|3895.39|3898.39|3896.39|3898.39|3896.39|3896.39|3894.39|152
1649205600000|2022-04-06 00:40:00|3897.39|3895.39|3896.39|3894.39|3898.39|3896.39|3896.39|3894.39|146
1649205900000|2022-04-06 00:45:00|3895.39|3893.39|3895.39|3893.39|3895.39|3893.39|3893.39|3891.39|304
1649206200000|2022-04-06 00:50:00|3894.39|3892.39|3894.39|3892.39|3895.39|3893.39|3894.39|3892.39|59
1649206500000|2022-04-06 00:55:00|3893.39|3891.39|3890.39|3888.39|3893.39|3891.39|3890.39|3888.39|364
1649206800000|2022-04-06 01:00:00|3889.39|3887.39|3891.39|3889.39|3891.39|3889.39|3888.39|3886.39|324
1649207100000|2022-04-06 01:05:00|3890.89|3888.89|3894.39|3892.39|3894.39|3892.39|3890.39|3888.39|140
1649207400000|2022-04-06 01:10:00|3893.89|3891.89|3893.39|3891.39|3893.89|3891.89|3893.39|3891.39|82
1649207700000|2022-04-06 01:15:00|3894.39|3892.39|3899.39|3897.39|3899.39|3897.39|3894.39|3892.39|301
1649208000000|2022-04-06 01:20:00|3898.39|3896.39|3898.39|3896.39|3899.39|3897.39|3897.89|3895.89|206
1649208300000|2022-04-06 01:25:00|3897.89|3895.89|3895.39|3893.39|3898.39|3896.39|3895.39|3893.39|141
1649208600000|2022-04-06 01:30:00|3894.39|3892.39|3893.39|3891.39|3894.39|3892.39|3892.39|3890.39|153
1649208900000|2022-04-06 01:35:00|3892.89|3890.89|3890.39|3888.39|3893.39|3891.39|3889.39|3887.39|231
1649209200000|2022-04-06 01:40:00|3889.39|3887.39|3891.39|3889.39|3891.39|3889.39|3889.39|3887.39|166
1649209500000|2022-04-06 01:45:00|3890.39|3888.39|3890.39|3888.39|3890.39|3888.39|3887.39|3885.39|480
1649209800000|2022-04-06 01:50:00|3889.39|3887.39|3889.39|3887.39|3891.39|3889.39|3889.39|3887.39|174
1649210100000|2022-04-06 01:55:00|3888.39|3886.39|3887.39|3885.39|3889.39|3887.39|3886.39|3884.39|229
1649210400000|2022-04-06 02:00:00|3886.39|3884.39|3887.39|3885.39|3888.39|3886.39|3886.39|3884.39|233
1649210700000|2022-04-06 02:05:00|3888.39|3886.39|3888.39|3886.39|3888.39|3886.39|3888.39|3886.39|38
1649211000000|2022-04-06 02:10:00|3887.39|3885.39|3887.39|3885.39|3887.39|3885.39|3887.39|3885.39|32
1649211300000|2022-04-06 02:15:00|3886.39|3884.39|3886.39|3884.39|3887.39|3885.39|3886.39|3884.39|131
1649211600000|2022-04-06 02:20:00|3887.39|3885.39|3887.39|3885.39|3887.39|3885.39|3887.39|3885.39|106
1649211900000|2022-04-06 02:25:00|3888.39|3886.39|3888.39|3886.39|3888.39|3886.39|3887.39|3885.39|68
1649212200000|2022-04-06 02:30:00|3887.89|3885.89|3889.39|3887.39|3889.39|3887.39|3887.39|3885.39|78
1649212500000|2022-04-06 02:35:00|3890.39|3888.39|3889.89|3887.89|3890.39|3888.39|3889.39|3887.39|66
1649212800000|2022-04-06 02:40:00|3889.39|3887.39|3888.89|3886.89|3889.39|3887.39|3888.39|3886.39|80
1649213100000|2022-04-06 02:45:00|3888.39|3886.39|3888.39|3886.39|3889.39|3887.39|3888.39|3886.39|36
1649213400000|2022-04-06 02:50:00|3887.39|3885.39|3889.39|3887.39|3889.39|3887.39|3887.39|3885.39|82
1649213700000|2022-04-06 02:55:00|3888.89|3886.89|3889.39|3887.39|3889.39|3887.39|3888.39|3886.39|50
1649214000000|2022-04-06 03:00:00|3890.39|3888.39|3889.39|3887.39|3890.39|3888.39|3889.39|3887.39|30
1649214300000|2022-04-06 03:05:00|||||||||10
1649214600000|2022-04-06 03:10:00|3890.39|3888.39|3889.39|3887.39|3890.39|3888.39|3889.39|3887.39|170
1649214900000|2022-04-06 03:15:00|3888.39|3886.39|3889.39|3887.39|3889.39|3887.39|3888.39|3886.39|148
1649215200000|2022-04-06 03:20:00|3888.89|3886.89|3888.39|3886.39|3889.39|3887.39|3888.39|3886.39|17
1649215500000|2022-04-06 03:25:00|3887.39|3885.39|3888.39|3886.39|3888.39|3886.39|3887.39|3885.39|97
1649215800000|2022-04-06 03:30:00|3887.89|3885.89|3887.39|3885.39|3888.39|3886.39|3887.39|3885.39|127
1649216100000|2022-04-06 03:35:00|3888.39|3886.39|3888.39|3886.39|3888.39|3886.39|3887.39|3885.39|68
1649216400000|2022-04-06 03:40:00|3887.89|3885.89|3886.39|3884.39|3887.89|3885.89|3886.39|3884.39|66
1649216700000|2022-04-06 03:45:00|3886.89|3884.89|3887.39|3885.39|3887.39|3885.39|3886.39|3884.39|44
1649217000000|2022-04-06 03:50:00|3886.89|3884.89|3888.39|3886.39|3888.39|3886.39|3886.39|3884.39|94
1649217300000|2022-04-06 03:55:00|3887.89|3885.89|3888.39|3886.39|3888.39|3886.39|3887.39|3885.39|16
1649217600000|2022-04-06 04:00:00|||||||||1
1649217900000|2022-04-06 04:05:00|3889.39|3887.39|3890.39|3888.39|3890.39|3888.39|3889.39|3887.39|49
1649218200000|2022-04-06 04:10:00|3890.89|3888.89|3891.39|3889.39|3891.39|3889.39|3890.39|3888.39|55
1649218500000|2022-04-06 04:15:00|3892.39|3890.39|3892.39|3890.39|3893.39|3891.39|3892.39|3890.39|98
1649218800000|2022-04-06 04:20:00|||||||||7
1649219100000|2022-04-06 04:25:00|3891.39|3889.39|3891.39|3889.39|3891.39|3889.39|3891.39|3889.39|35
1649219400000|2022-04-06 04:30:00|3890.39|3888.39|3890.39|3888.39|3890.39|3888.39|3890.39|3888.39|24
1649219700000|2022-04-06 04:35:00|||||||||63
1649220000000|2022-04-06 04:40:00|3890.89|3888.89|3890.39|3888.39|3891.39|3889.39|3890.39|3888.39|67
1649220300000|2022-04-06 04:45:00|3891.39|3889.39|3890.39|3888.39|3891.39|3889.39|3890.39|3888.39|155
1649220600000|2022-04-06 04:50:00|3889.39|3887.39|3889.39|3887.39|3889.39|3887.39|3889.39|3887.39|15
1649220900000|2022-04-06 04:55:00|3890.39|3888.39|3889.39|3887.39|3890.39|3888.39|3889.39|3887.39|81
1649221200000|2022-04-06 05:00:00|3890.39|3888.39|3891.39|3889.39|3891.39|3889.39|3889.39|3887.39|123
1649221500000|2022-04-06 05:05:00|3890.39|3888.39|3893.39|3891.39|3893.39|3891.39|3890.39|3888.39|80
1649221800000|2022-04-06 05:10:00|3892.89|3890.89|3892.39|3890.39|3893.39|3891.39|3892.39|3890.39|75
1649222100000|2022-04-06 05:15:00|3893.39|3891.39|3894.39|3892.39|3895.39|3893.39|3893.39|3891.39|64
1649222400000|2022-04-06 05:20:00|3895.39|3893.39|3895.39|3893.39|3895.39|3893.39|3894.39|3892.39|86
1649222700000|2022-04-06 05:25:00|3894.39|3892.39|3896.39|3894.39|3896.39|3894.39|3894.39|3892.39|157
1649223000000|2022-04-06 05:30:00|3897.39|3895.39|3897.39|3895.39|3897.39|3895.39|3896.39|3894.39|272
1649223300000|2022-04-06 05:35:00|3898.39|3896.39|3898.39|3896.39|3899.39|3897.39|3898.39|3896.39|528
1649223600000|2022-04-06 05:40:00|3898.89|3896.89|3898.39|3896.39|3899.39|3897.39|3897.39|3895.39|279
1649223900000|2022-04-06 05:45:00|3897.39|3895.39|3898.39|3896.39|3898.39|3896.39|3897.39|3895.39|517
1649224200000|2022-04-06 05:50:00|3897.89|3895.89|3898.39|3896.39|3898.39|3896.39|3897.39|3895.39|176
1649224500000|2022-04-06 05:55:00|3897.89|3895.89|3898.39|3896.39|3898.39|3896.39|3897.39|3895.39|495
1649224800000|2022-04-06 06:00:00|3898.14|3896.64|3901.14|3899.64|3902.14|3900.64|3897.14|3895.64|1623
1649225100000|2022-04-06 06:05:00|3900.14|3898.64|3902.14|3900.64|3902.14|3900.64|3898.14|3896.64|616
1649225400000|2022-04-06 06:10:00|3903.14|3901.64|3904.14|3902.64|3905.14|3903.64|3902.14|3900.64|786
1649225700000|2022-04-06 06:15:00|3903.64|3902.14|3903.14|3901.64|3905.14|3903.64|3902.14|3900.64|766
1649226000000|2022-04-06 06:20:00|3904.14|3902.64|3902.14|3900.64|3904.14|3902.64|3900.64|3899.14|488
1649226300000|2022-04-06 06:25:00|3902.64|3901.14|3902.14|3900.64|3905.14|3903.64|3901.14|3899.64|476
1649226600000|2022-04-06 06:30:00|3903.14|3901.64|3906.14|3904.64|3906.14|3904.64|3901.64|3900.14|756
1649226900000|2022-04-06 06:35:00|3905.14|3903.64|3909.14|3907.64|3910.14|3908.64|3905.14|3903.64|1347
1649227200000|2022-04-06 06:40:00|3908.14|3906.64|3911.14|3909.64|3912.14|3910.64|3908.14|3906.64|1196
1649227500000|2022-04-06 06:45:00|3910.14|3908.64|3911.14|3909.64|3912.14|3910.64|3909.14|3907.64|927
1649227800000|2022-04-06 06:50:00|3910.64|3909.14|3906.14|3904.64|3910.64|3909.14|3906.14|3904.64|832
1649228100000|2022-04-06 06:55:00|3906.64|3905.14|3903.14|3901.64|3907.14|3905.64|3903.14|3901.64|1327
1649228400000|2022-04-06 07:00:00|3904.14|3902.64|3899.14|3897.64|3910.14|3908.64|3899.14|3897.64|10213
1649228700000|2022-04-06 07:05:00|3900.14|3898.64|3908.14|3906.64|3909.14|3907.64|3895.14|3893.64|7272
1649229000000|2022-04-06 07:10:00|3909.14|3907.64|3910.14|3908.64|3916.14|3914.64|3903.14|3901.64|7210
1649229300000|2022-04-06 07:15:00|3911.14|3909.64|3909.14|3907.64|3913.14|3911.64|3907.14|3905.64|4222
1649229600000|2022-04-06 07:20:00|3908.14|3906.64|3904.14|3902.64|3909.14|3907.64|3903.64|3902.14|3212
1649229900000|2022-04-06 07:25:00|3903.64|3902.14|3908.14|3906.64|3910.14|3908.64|3903.14|3901.64|2325
1649230200000|2022-04-06 07:30:00|3907.14|3905.64|3894.14|3892.64|3909.14|3907.64|3893.14|3891.64|6818
1649230500000|2022-04-06 07:35:00|3895.14|3893.64|3890.14|3888.64|3895.14|3893.64|3889.14|3887.64|7546
1649230800000|2022-04-06 07:40:00|3890.52|3889.02|3883.52|3882.02|3893.52|3892.02|3882.52|3881.02|7185
1649231100000|2022-04-06 07:45:00|3884.52|3883.02|3874.52|3873.02|3884.52|3883.02|3870.52|3869.02|14098
1649231400000|2022-04-06 07:50:00|3875.52|3874.02|3872.52|3871.02|3877.52|3876.02|3869.52|3868.02|9655
1649231700000|2022-04-06 07:55:00|3871.52|3870.02|3868.52|3867.02|3874.52|3873.02|3867.52|3866.02|7432
1649232000000|2022-04-06 08:00:00|3869.02|3867.52|3872.52|3871.02|3875.52|3874.02|3867.52|3866.02|5350
1649232300000|2022-04-06 08:05:00|3873.52|3872.02|3873.02|3871.52|3874.52|3873.02|3870.52|3869.02|6308
1649232600000|2022-04-06 08:10:00|3873.52|3872.02|3871.52|3870.02|3873.52|3872.02|3867.02|3865.52|5427
1649232900000|2022-04-06 08:15:00|3870.52|3869.02|3865.52|3864.02|3874.52|3873.02|3862.52|3861.02|7251
1649233200000|2022-04-06 08:20:00|3865.02|3863.52|3859.52|3858.02|3865.52|3864.02|3857.52|3856.02|13090
1649233500000|2022-04-06 08:25:00|3860.52|3859.02|3863.52|3862.02|3865.52|3864.02|3858.52|3857.02|5576
1649233800000|2022-04-06 08:30:00|3862.52|3861.02|3862.52|3861.02|3868.52|3867.02|3861.52|3860.02|6967
1649234100000|2022-04-06 08:35:00|3863.52|3862.02|3859.52|3858.02|3864.52|3863.02|3857.52|3856.02|6952
1649234400000|2022-04-06 08:40:00|3860.52|3859.02|3854.52|3853.02|3860.52|3859.02|3853.52|3852.02|7748
1649234700000|2022-04-06 08:45:00|3853.52|3852.02|3863.52|3862.02|3866.02|3864.52|3853.52|3852.02|10096
1649235000000|2022-04-06 08:50:00|3862.52|3861.02|3864.52|3863.02|3867.52|3866.02|3862.52|3861.02|7131
1649235300000|2022-04-06 08:55:00|3863.52|3862.02|3866.52|3865.02|3867.02|3865.52|3861.52|3860.02|7555
1649235600000|2022-04-06 09:00:00|3867.52|3866.02|3864.52|3863.02|3870.52|3869.02|3864.52|3863.02|4721
1649235900000|2022-04-06 09:05:00|3865.02|3863.52|3859.52|3858.02|3865.52|3864.02|3857.52|3856.02|6189
1649236200000|2022-04-06 09:10:00|3858.52|3857.02|3857.52|3856.02|3862.52|3861.02|3855.52|3854.02|4607
1649236500000|2022-04-06 09:15:00|3856.52|3855.02|3859.52|3858.02|3862.52|3861.02|3854.52|3853.02|4030
1649236800000|2022-04-06 09:20:00|3858.52|3857.02|3859.52|3858.02|3859.52|3858.02|3856.52|3855.02|1767
1649237100000|2022-04-06 09:25:00|3860.52|3859.02|3856.52|3855.02|3860.52|3859.02|3856.52|3855.02|4196
1649237400000|2022-04-06 09:30:00|3857.52|3856.02|3858.52|3857.02|3859.52|3858.02|3855.52|3854.02|2567
1649237700000|2022-04-06 09:35:00|3856.52|3855.02|3856.52|3855.02|3859.52|3858.02|3856.52|3855.02|6678
1649238000000|2022-04-06 09:40:00|3857.52|3856.02|3856.52|3855.02|3859.52|3858.02|3852.52|3851.02|3461
1649238300000|2022-04-06 09:45:00|3856.02|3854.52|3854.52|3853.02|3856.52|3855.02|3853.52|3852.02|3774
1649238600000|2022-04-06 09:50:00|3853.52|3852.02|3856.52|3855.02|3858.52|3857.02|3852.52|3851.02|3187
1649238900000|2022-04-06 09:55:00|3855.52|3854.02|3860.52|3859.02|3863.52|3862.02|3855.52|3854.02|3764
1649239200000|2022-04-06 10:00:00|3861.52|3860.02|3864.52|3863.02|3865.52|3864.02|3860.52|3859.02|2508
1649239500000|2022-04-06 10:05:00|3865.52|3864.02|3861.52|3860.02|3865.52|3864.02|3860.52|3859.02|3493
1649239800000|2022-04-06 10:10:00|3860.52|3859.02|3852.52|3851.02|3861.52|3860.02|3850.52|3849.02|10769
1649240100000|2022-04-06 10:15:00|3851.52|3850.02|3850.52|3849.02|3854.52|3853.02|3849.52|3848.02|3492
1649240400000|2022-04-06 10:20:00|3851.52|3850.02|3854.52|3853.02|3854.52|3853.02|3847.52|3846.02|3357
1649240700000|2022-04-06 10:25:00|3853.52|3852.02|3858.52|3857.02|3859.52|3858.02|3853.52|3852.02|4414
1649241000000|2022-04-06 10:30:00|3857.52|3856.02|3854.52|3853.02|3857.52|3856.02|3852.52|3851.02|2809
1649241300000|2022-04-06 10:35:00|3853.52|3852.02|3851.52|3850.02|3855.52|3854.02|3850.52|3849.02|2873
1649241600000|2022-04-06 10:40:00|3851.02|3849.52|3856.52|3855.02|3857.52|3856.02|3850.52|3849.02|4889
1649241900000|2022-04-06 10:45:00|3856.02|3854.52|3849.52|3848.02|3856.02|3854.52|3849.52|3848.02|3300
1649242200000|2022-04-06 10:50:00|3847.52|3846.02|3851.52|3850.02|3851.52|3850.02|3846.52|3845.02|4188
1649242500000|2022-04-06 10:55:00|3850.52|3849.02|3848.52|3847.02|3850.52|3849.02|3848.52|3847.02|3433
1649242800000|2022-04-06 11:00:00|3849.52|3848.02|3845.52|3844.02|3849.52|3848.02|3845.52|3844.02|4437
1649243100000|2022-04-06 11:05:00|3846.52|3845.02|3838.52|3837.02|3846.52|3845.02|3838.52|3837.02|8056
1649243400000|2022-04-06 11:10:00|3839.52|3838.02|3835.52|3834.02|3840.52|3839.02|3835.52|3834.02|8698
1649243700000|2022-04-06 11:15:00|3836.52|3835.02|3837.52|3836.02|3839.52|3838.02|3834.52|3833.02|7099
1649244000000|2022-04-06 11:20:00|3838.52|3837.02|3833.52|3832.02|3838.52|3837.02|3833.52|3832.02|4793
1649244300000|2022-04-06 11:25:00|3834.52|3833.02|3833.52|3832.02|3836.52|3835.02|3833.52|3832.02|3874
1649244600000|2022-04-06 11:30:00|3832.52|3831.02|3833.52|3832.02|3835.52|3834.02|3832.52|3831.02|4922
1649244900000|2022-04-06 11:35:00|3834.52|3833.02|3833.52|3832.02|3836.52|3835.02|3832.52|3831.02|4058
1649245200000|2022-04-06 11:40:00|3833.48|3831.98|3828.48|3826.98|3833.48|3831.98|3828.48|3826.98|6498
1649245500000|2022-04-06 11:45:00|3829.48|3827.98|3830.48|3828.98|3832.48|3830.98|3828.48|3826.98|5959
1649245800000|2022-04-06 11:50:00|3829.48|3827.98|3825.48|3823.98|3830.48|3828.98|3825.48|3823.98|9147
1649246100000|2022-04-06 11:55:00|3826.48|3824.98|3824.48|3822.98|3827.48|3825.98|3824.48|3822.98|5694
1649246400000|2022-04-06 12:00:00|3823.48|3821.98|3821.48|3819.98|3825.48|3823.98|3819.48|3817.98|8980
1649246700000|2022-04-06 12:05:00|3822.48|3820.98|3823.48|3821.98|3824.48|3822.98|3819.48|3817.98|5499
1649247000000|2022-04-06 12:10:00|3822.48|3820.98|3830.48|3828.98|3830.48|3828.98|3821.48|3819.98|7906
1649247300000|2022-04-06 12:15:00|3829.48|3827.98|3830.48|3828.98|3832.48|3830.98|3827.48|3825.98|5220
1649247600000|2022-04-06 12:20:00|3831.48|3829.98|3835.48|3833.98|3835.48|3833.98|3830.48|3828.98|5510
1649247900000|2022-04-06 12:25:00|3834.48|3832.98|3834.48|3832.98|3836.48|3834.98|3833.48|3831.98|3733
1649248200000|2022-04-06 12:30:00|3833.48|3831.98|3831.48|3829.98|3833.48|3831.98|3828.48|3826.98|5238
1649248500000|2022-04-06 12:35:00|3832.48|3830.98|3828.48|3826.98|3832.48|3830.98|3827.98|3826.48|2009
1649248800000|2022-04-06 12:40:00|3826.98|3825.48|3824.48|3822.98|3827.48|3825.98|3823.48|3821.98|3755
1649249100000|2022-04-06 12:45:00|3825.48|3823.98|3818.48|3816.98|3826.48|3824.98|3817.48|3815.98|7030
1649249400000|2022-04-06 12:50:00|3817.48|3815.98|3815.48|3813.98|3822.48|3820.98|3815.48|3813.98|10817
1649249700000|2022-04-06 12:55:00|3817.48|3815.98|3820.48|3818.98|3821.48|3819.98|3816.48|3814.98|8590
1649250000000|2022-04-06 13:00:00|3819.48|3817.98|3823.48|3821.98|3824.48|3822.98|3817.48|3815.98|6305
1649250300000|2022-04-06 13:05:00|3823.98|3822.48|3822.48|3820.98|3825.48|3823.98|3821.48|3819.98|5929
1649250600000|2022-04-06 13:10:00|3823.48|3821.98|3820.48|3818.98|3824.48|3822.98|3819.48|3817.98|5777
1649250900000|2022-04-06 13:15:00|3821.48|3819.98|3823.48|3821.98|3824.48|3822.98|3821.48|3819.98|5129
1649251200000|2022-04-06 13:20:00|3822.48|3820.98|3821.48|3819.98|3823.48|3821.98|3819.48|3817.98|3721
1649251500000|2022-04-06 13:25:00|3820.48|3818.98|3816.48|3814.98|3821.48|3819.98|3815.48|3813.98|4190
1649251800000|2022-04-06 13:30:00|3817.48|3815.98|3814.48|3812.98|3822.48|3820.98|3812.48|3810.98|11772
1649252100000|2022-04-06 13:35:00|3815.48|3813.98|3812.48|3810.98|3816.48|3814.98|3810.48|3808.98|10391
1649252400000|2022-04-06 13:40:00|3811.48|3809.98|3805.48|3803.98|3813.48|3811.98|3805.48|3803.98|10310
1649252700000|2022-04-06 13:45:00|3804.48|3802.98|3802.48|3800.98|3809.48|3807.98|3802.48|3800.98|9786
1649253000000|2022-04-06 13:50:00|3803.48|3801.98|3805.98|3804.48|3809.48|3807.98|3802.48|3800.98|11024
1649253300000|2022-04-06 13:55:00|3806.48|3804.98|3800.48|3798.98|3809.48|3807.98|3799.48|3797.98|7891
1649253600000|2022-04-06 14:00:00|3801.48|3799.98|3797.48|3795.98|3806.48|3804.98|3796.48|3794.98|14140
1649253900000|2022-04-06 14:05:00|3796.48|3794.98|3795.48|3793.98|3800.48|3798.98|3794.48|3792.98|8277
1649254200000|2022-04-06 14:10:00|3795.68|3794.18|3800.68|3799.18|3800.68|3799.18|3792.68|3791.18|11198
1649254500000|2022-04-06 14:15:00|3801.68|3800.18|3812.68|3811.18|3813.68|3812.18|3801.68|3800.18|12431
1649254800000|2022-04-06 14:20:00|3813.18|3811.68|3814.68|3813.18|3818.68|3817.18|3811.68|3810.18|9068
1649255100000|2022-04-06 14:25:00|3813.68|3812.18|3806.68|3805.18|3814.68|3813.18|3806.68|3805.18|9608
1649255400000|2022-04-06 14:30:00|3807.68|3806.18|3810.68|3809.18|3814.68|3813.18|3806.68|3805.18|5183
1649255700000|2022-04-06 14:35:00|3811.68|3810.18|3816.68|3815.18|3816.68|3815.18|3811.18|3809.68|9845
1649256000000|2022-04-06 14:40:00|3815.68|3814.18|3820.68|3819.18|3820.68|3819.18|3813.68|3812.18|8126
1649256300000|2022-04-06 14:45:00|3819.68|3818.18|3822.68|3821.18|3824.68|3823.18|3818.68|3817.18|8094
1649256600000|2022-04-06 14:50:00|3821.68|3820.18|3817.68|3816.18|3822.68|3821.18|3816.68|3815.18|8085
1649256900000|2022-04-06 14:55:00|3817.18|3815.68|3814.68|3813.18|3819.68|3818.18|3814.68|3813.18|6777
1649257200000|2022-04-06 15:00:00|3813.68|3812.18|3816.68|3815.18|3819.68|3818.18|3813.68|3812.18|7584
1649257500000|2022-04-06 15:05:00|3817.68|3816.18|3819.68|3818.18|3819.68|3818.18|3814.68|3813.18|5502
1649257800000|2022-04-06 15:10:00|3819.18|3817.68|3819.68|3818.18|3820.68|3819.18|3817.68|3816.18|5459
1649258100000|2022-04-06 15:15:00|3820.68|3819.18|3818.68|3817.18|3823.18|3821.68|3816.68|3815.18|9639
1649258400000|2022-04-06 15:20:00|3817.68|3816.18|3825.68|3824.18|3826.68|3825.18|3817.68|3816.18|18097
1649258700000|2022-04-06 15:25:00|3824.68|3823.18|3823.68|3822.18|3824.68|3823.18|3818.68|3817.18|37915
1649259000000|2022-04-06 15:30:00|3824.68|3823.18|3825.68|3824.18|3826.68|3825.18|3822.68|3821.18|45504
1649259300000|2022-04-06 15:35:00|3826.68|3825.18|3820.68|3819.18|3826.68|3825.18|3818.68|3817.18|24816
1649259600000|2022-04-06 15:40:00|3821.68|3820.18|3820.68|3819.18|3823.68|3822.18|3818.68|3817.18|9806
1649259900000|2022-04-06 15:45:00|3821.68|3820.18|3825.68|3824.18|3827.68|3826.18|3819.68|3818.18|7608
1649260200000|2022-04-06 15:50:00|3826.68|3825.18|3825.68|3824.18|3828.68|3827.18|3824.68|3823.18|6970
1649260500000|2022-04-06 15:55:00|3826.68|3825.18|3825.68|3824.18|3827.68|3826.18|3824.68|3823.18|3852
1649260800000|2022-04-06 16:00:00|3826.18|3824.68|3827.68|3826.18|3828.68|3827.18|3823.68|3822.18|4818
1649261100000|2022-04-06 16:05:00|3828.68|3827.18|3827.68|3826.18|3830.68|3829.18|3826.68|3825.18|4617
1649261400000|2022-04-06 16:10:00|3827.18|3825.68|3824.68|3823.18|3827.68|3826.18|3824.68|3823.18|3218
1649261700000|2022-04-06 16:15:00|3823.68|3822.18|3820.68|3819.18|3824.68|3823.18|3820.68|3819.18|3585
1649262000000|2022-04-06 16:20:00|3819.68|3818.18|3819.68|3818.18|3821.68|3820.18|3818.68|3817.18|1481
1649262300000|2022-04-06 16:25:00|3820.68|3819.18|3818.68|3817.18|3820.68|3819.18|3818.68|3817.18|1667
1649262600000|2022-04-06 16:30:00|3817.68|3816.18|3820.68|3819.18|3820.68|3819.18|3817.68|3816.18|1397
1649262900000|2022-04-06 16:35:00|3819.68|3818.18|3819.68|3818.18|3820.68|3819.18|3818.68|3817.18|1298
1649263200000|2022-04-06 16:40:00|3819.18|3817.68|3819.68|3818.18|3819.68|3818.18|3818.68|3817.18|1886
1649263500000|2022-04-06 16:45:00|3819.18|3817.68|3818.68|3817.18|3819.68|3818.18|3816.68|3815.18|1973
1649263800000|2022-04-06 16:50:00|3817.68|3816.18|3818.68|3817.18|3818.68|3817.18|3816.68|3815.18|1847
1649264100000|2022-04-06 16:55:00|3817.68|3816.18|3819.68|3818.18|3819.68|3818.18|3817.68|3816.18|1237
1649264400000|2022-04-06 17:00:00|3818.68|3817.18|3818.68|3817.18|3819.68|3818.18|3818.68|3817.18|1044
1649264700000|2022-04-06 17:05:00|3819.68|3818.18|3821.68|3820.18|3822.68|3821.18|3818.68|3817.18|1983
1649265000000|2022-04-06 17:10:00|3822.68|3821.18|3823.68|3822.18|3823.68|3822.18|3820.68|3819.18|980
1649265300000|2022-04-06 17:15:00|3822.68|3821.18|3821.68|3820.18|3824.68|3823.18|3821.68|3820.18|1903
1649265600000|2022-04-06 17:20:00|3822.68|3821.18|3827.68|3826.18|3827.68|3826.18|3822.68|3821.18|1642
1649265900000|2022-04-06 17:25:00|3826.68|3825.18|3826.68|3825.18|3827.68|3826.18|3825.68|3824.18|908
1649266200000|2022-04-06 17:30:00|3827.68|3826.18|3828.68|3827.18|3829.68|3828.18|3825.68|3824.18|1140
1649266500000|2022-04-06 17:35:00|3829.68|3828.18|3828.68|3827.18|3829.68|3828.18|3826.68|3825.18|1096
1649266800000|2022-04-06 17:40:00|3829.68|3828.18|3830.68|3829.18|3832.68|3831.18|3827.68|3826.18|1668
1649267100000|2022-04-06 17:45:00|3830.18|3828.68|3832.68|3831.18|3832.68|3831.18|3826.68|3825.18|960
1649267400000|2022-04-06 17:50:00|3831.68|3830.18|3830.68|3829.18|3832.68|3831.18|3829.68|3828.18|1957
1649267700000|2022-04-06 17:55:00|3829.68|3828.18|3824.68|3823.18|3830.68|3829.18|3824.68|3823.18|1237
1649268000000|2022-04-06 18:00:00|3822.68|3821.18|3832.68|3831.18|3839.68|3838.18|3821.18|3819.68|6449
1649268300000|2022-04-06 18:05:00|3831.68|3830.18|3820.68|3819.18|3831.68|3830.18|3818.68|3817.18|2307
1649268600000|2022-04-06 18:10:00|3819.68|3818.18|3813.68|3812.18|3820.68|3819.18|3812.68|3811.18|2736
1649268900000|2022-04-06 18:15:00|3813.18|3811.68|3810.68|3809.18|3813.18|3811.68|3806.68|3805.18|2534
1649269200000|2022-04-06 18:20:00|3811.68|3810.18|3814.68|3813.18|3816.68|3815.18|3809.68|3808.18|2167
1649269500000|2022-04-06 18:25:00|3815.68|3814.18|3816.68|3815.18|3820.68|3819.18|3812.68|3811.18|1830
1649269800000|2022-04-06 18:30:00|3817.18|3815.68|3829.68|3828.18|3833.68|3832.18|3815.68|3814.18|2534
1649270100000|2022-04-06 18:35:00|3830.68|3829.18|3828.68|3827.18|3833.68|3832.18|3824.18|3822.68|2434
1649270400000|2022-04-06 18:40:00|3827.68|3826.18|3830.68|3829.18|3833.68|3832.18|3825.18|3823.68|1980
1649270700000|2022-04-06 18:45:00|3831.68|3830.18|3826.68|3825.18|3834.68|3833.18|3825.68|3824.18|1690
1649271000000|2022-04-06 18:50:00|3827.68|3826.18|3834.68|3833.18|3835.68|3834.18|3827.68|3826.18|1488
1649271300000|2022-04-06 18:55:00|3833.68|3832.18|3839.68|3838.18|3839.68|3838.18|3833.68|3832.18|1608
1649271600000|2022-04-06 19:00:00|3840.68|3839.18|3841.68|3840.18|3843.68|3842.18|3839.68|3838.18|3131
1649271900000|2022-04-06 19:05:00|3841.18|3839.68|3836.68|3835.18|3841.68|3840.18|3834.68|3833.18|1426
1649272200000|2022-04-06 19:10:00|3835.68|3834.18|3838.68|3837.18|3840.68|3839.18|3834.68|3833.18|1500
1649272500000|2022-04-06 19:15:00|3837.68|3836.18|3832.68|3831.18|3841.18|3839.68|3832.68|3831.18|2078
1649272800000|2022-04-06 19:20:00|3833.18|3831.68|3825.68|3824.18|3833.68|3832.18|3825.68|3824.18|1470
1649273100000|2022-04-06 19:25:00|3826.68|3825.18|3822.68|3821.18|3826.68|3825.18|3822.68|3821.18|1583
1649273400000|2022-04-06 19:30:00|3821.68|3820.18|3822.18|3820.68|3826.68|3825.18|3820.68|3819.18|2588
1649273700000|2022-04-06 19:35:00|3822.68|3821.18|3828.68|3827.18|3829.68|3828.18|3820.68|3819.18|1538
1649274000000|2022-04-06 19:40:00|3829.18|3827.68|3828.68|3827.18|3830.68|3829.18|3824.68|3823.18|1231
1649274300000|2022-04-06 19:45:00|3827.68|3826.18|3833.68|3832.18|3836.68|3835.18|3826.68|3825.18|1332
1649274600000|2022-04-06 19:50:00|3834.68|3833.18|3827.68|3826.18|3835.68|3834.18|3826.68|3825.18|3132
1649274900000|2022-04-06 19:55:00|3826.68|3825.18|3826.68|3825.18|3834.68|3833.18|3821.68|3820.18|7568
1649275200000|2022-04-06 20:00:00|3829.03|3826.03|3828.13|3825.13|3829.73|3826.73|3823.43|3820.43|13671
1649275500000|2022-04-06 20:05:00|3827.83|3824.83|3830.13|3827.13|3831.13|3828.13|3827.83|3824.83|0
1649275800000|2022-04-06 20:10:00|3830.33|3827.33|3827.13|3824.13|3831.23|3828.23|3827.13|3824.13|0
1649276100000|2022-04-06 20:15:00|3827.53|3824.53|3827.53|3824.53|3828.13|3825.13|3823.43|3820.43|0
1649276400000|2022-04-06 20:20:00|3827.83|3824.83|3826.53|3823.53|3828.13|3825.13|3825.93|3822.93|0
1649276700000|2022-04-06 20:25:00|3826.73|3823.73|3827.53|3824.53|3828.13|3825.13|3826.53|3823.53|0
1649277000000|2022-04-06 20:30:00|3827.63|3824.63|3827.13|3824.13|3828.13|3825.13|3827.13|3824.13|0
1649277300000|2022-04-06 20:35:00|3827.63|3824.63|3825.33|3822.33|3827.83|3824.83|3824.03|3821.03|0
1649277600000|2022-04-06 20:40:00|3825.13|3822.13|3824.63|3821.63|3825.93|3822.93|3824.63|3821.63|0
1649277900000|2022-04-06 20:45:00|3825.33|3822.33|3825.93|3822.93|3826.23|3823.23|3824.63|3821.63|0
1649278200000|2022-04-06 20:50:00|3826.23|3823.23|3823.73|3820.73|3826.23|3823.23|3823.73|3820.73|0
1649278500000|2022-04-06 20:55:00|3824.03|3821.03|3823.53|3820.53|3824.33|3821.33|3823.23|3820.23|0
1649278800000|2022-04-06 21:00:00|3823.23|3820.23|3823.93|3820.93|3824.13|3821.13|3823.23|3820.23|0
1649279100000|2022-04-06 21:05:00|3824.03|3821.03|3824.83|3821.83|3824.93|3821.93|3823.93|3820.93|0
1649279400000|2022-04-06 21:10:00|3824.93|3821.93|3824.83|3821.83|3825.03|3822.03|3824.43|3821.43|0
1649279700000|2022-04-06 21:15:00|3824.93|3821.93|3824.83|3821.83|3824.93|3821.93|3824.83|3821.83|0
1649280000000|2022-04-06 21:20:00|3824.93|3821.93|3824.83|3821.83|3824.93|3821.93|3824.73|3821.73|0
1649280300000|2022-04-06 21:25:00|3824.93|3821.93|3824.73|3821.73|3825.03|3822.03|3824.73|3821.73|0
1649280600000|2022-04-06 21:30:00|3824.63|3821.63|3823.93|3820.93|3824.63|3821.63|3823.53|3820.53|0
1649280900000|2022-04-06 21:35:00|3824.03|3821.03|3823.93|3820.93|3824.03|3821.03|3823.83|3820.83|0
1649281200000|2022-04-06 21:40:00|3824.03|3821.03|3824.13|3821.13|3824.13|3821.13|3824.03|3821.03|0
1649281500000|2022-04-06 21:45:00|3824.23|3821.23|3824.63|3821.63|3824.63|3821.63|3824.03|3821.03|0
1649281800000|2022-04-06 21:50:00|3824.23|3821.23|3824.33|3821.33|3824.43|3821.43|3824.23|3821.23|0
1649282100000|2022-04-06 21:55:00|3824.23|3821.23|3824.43|3821.43|3824.43|3821.43|3824.03|3821.03|0
1649282400000|2022-04-06 22:00:00|3824.53|3821.53|3827.53|3824.53|3827.53|3824.53|3823.53|3820.53|0
1649282700000|2022-04-06 22:05:00|3827.83|3824.83|3829.03|3826.03|3829.73|3826.73|3827.13|3824.13|0
1649283000000|2022-04-06 22:10:00|3829.33|3826.33|3829.33|3826.33|3829.73|3826.73|3828.73|3825.73|0
1649283300000|2022-04-06 22:15:00|3830.03|3827.03|3828.43|3825.43|3830.63|3827.63|3828.43|3825.43|0
1649283600000|2022-04-06 22:20:00|3828.73|3825.73|3828.43|3825.43|3829.03|3826.03|3828.13|3825.13|0
1649283900000|2022-04-06 22:25:00|3828.73|3825.73|3828.43|3825.43|3828.73|3825.73|3827.53|3824.53|0
1649284200000|2022-04-06 22:30:00|3829.03|3826.03|3830.93|3827.93|3830.93|3827.93|3829.03|3826.03|0
1649284500000|2022-04-06 22:35:00|3831.13|3828.13|3830.33|3827.33|3831.23|3828.23|3830.03|3827.03|0
1649284800000|2022-04-06 22:40:00|3830.43|3827.43|3830.63|3827.63|3830.93|3827.93|3828.13|3825.13|0
1649285100000|2022-04-06 22:45:00|3830.73|3827.73|3829.73|3826.73|3830.93|3827.93|3829.73|3826.73|0
1649285400000|2022-04-06 22:50:00|3829.53|3826.53|3828.13|3825.13|3829.83|3826.83|3827.13|3824.13|0
1649285700000|2022-04-06 22:55:00|3827.83|3824.83|3828.73|3825.73|3829.33|3826.33|3827.83|3824.83|0
1649286000000|2022-04-06 23:00:00|3828.53|3825.53|3826.83|3823.83|3829.73|3826.73|3826.83|3823.83|0
1649286300000|2022-04-06 23:05:00|3826.53|3823.53|3826.83|3823.83|3827.13|3824.13|3825.93|3822.93|0
1649286600000|2022-04-06 23:10:00|3826.53|3823.53|3826.53|3823.53|3827.53|3824.53|3825.93|3822.93|0
1649286900000|2022-04-06 23:15:00|3826.83|3823.83|3826.83|3823.83|3827.33|3824.33|3826.53|3823.53|0
1649287200000|2022-04-06 23:20:00|3826.73|3823.73|3827.53|3824.53|3828.13|3825.13|3826.73|3823.73|0
1649287500000|2022-04-06 23:25:00|3827.13|3824.13|3827.13|3824.13|3827.53|3824.53|3826.53|3823.53|0
1649287800000|2022-04-06 23:30:00|3826.83|3823.83|3823.43|3820.43|3827.53|3824.53|3822.43|3819.43|0
1649288100000|2022-04-06 23:35:00|3823.13|3820.13|3818.03|3815.03|3823.43|3820.43|3817.43|3814.43|0
1649288400000|2022-04-06 23:40:00|3818.23|3815.23|3818.23|3815.23|3819.03|3816.03|3817.13|3814.13|0
1649288700000|2022-04-06 23:45:00|3818.43|3815.43|3816.83|3813.83|3818.73|3815.73|3816.83|3813.83|0
1649289000000|2022-04-06 23:50:00|3816.53|3813.53|3814.33|3811.33|3817.13|3814.13|3812.73|3809.73|0
1649289300000|2022-04-06 23:55:00|3814.13|3811.13|3811.83|3808.83|3814.33|3811.33|3810.23|3807.23|0
1649289600000|2022-04-07 00:00:00|3810.83|3807.83|3813.63|3810.63|3814.33|3811.33|3808.03|3805.03|0
1649289900000|2022-04-07 00:05:00|3814.03|3811.03|3811.63|3808.63|3814.33|3811.33|3811.63|3808.63|0
1649290200000|2022-04-07 00:10:00|3811.43|3808.43|3811.43|3808.43|3814.33|3811.33|3810.83|3807.83|0
1649290500000|2022-04-07 00:15:00|3811.83|3808.83|3807.93|3805.93|3813.03|3810.93|3807.93|3805.93|441
1649290800000|2022-04-07 00:20:00|3808.93|3806.93|3810.93|3808.93|3811.93|3809.93|3808.93|3806.93|218
1649291100000|2022-04-07 00:25:00|3809.93|3807.93|3811.93|3809.93|3811.93|3809.93|3809.93|3807.93|46
1649291400000|2022-04-07 00:30:00|3810.93|3808.93|3809.93|3807.93|3810.93|3808.93|3809.93|3807.93|127
1649291700000|2022-04-07 00:35:00|3809.43|3807.43|3808.93|3806.93|3809.93|3807.93|3808.93|3806.93|79
1649292000000|2022-04-07 00:40:00|3809.93|3807.93|3812.93|3810.93|3812.93|3810.93|3809.93|3807.93|141
1649292300000|2022-04-07 00:45:00|3811.93|3809.93|3810.93|3808.93|3811.93|3809.93|3809.93|3807.93|112
1649292600000|2022-04-07 00:50:00|3811.93|3809.93|3812.93|3810.93|3812.93|3810.93|3811.93|3809.93|141
1649292900000|2022-04-07 00:55:00|3811.93|3809.93|3812.93|3810.93|3812.93|3810.93|3811.93|3809.93|49
1649293200000|2022-04-07 01:00:00|3811.93|3809.93|3811.93|3809.93|3811.93|3809.93|3810.93|3808.93|78
1649293500000|2022-04-07 01:05:00|3812.93|3810.93|3814.93|3812.93|3814.93|3812.93|3811.93|3809.93|88
1649293800000|2022-04-07 01:10:00|3814.43|3812.43|3815.93|3813.93|3815.93|3813.93|3814.43|3812.43|97
1649294100000|2022-04-07 01:15:00|3814.93|3812.93|3815.93|3813.93|3816.93|3814.93|3814.93|3812.93|309
1649294400000|2022-04-07 01:20:00|3816.93|3814.93|3815.93|3813.93|3816.93|3814.93|3815.93|3813.93|238
1649294700000|2022-04-07 01:25:00|3814.93|3812.93|3813.93|3811.93|3814.93|3812.93|3813.93|3811.93|207
1649295000000|2022-04-07 01:30:00|3813.43|3811.43|3815.93|3813.93|3815.93|3813.93|3812.93|3810.93|125
1649295300000|2022-04-07 01:35:00|3815.43|3813.43|3817.93|3815.93|3817.93|3815.93|3815.43|3813.43|85
1649295600000|2022-04-07 01:40:00|3818.93|3816.93|3821.93|3819.93|3821.93|3819.93|3817.93|3815.93|376
1649295900000|2022-04-07 01:45:00|3822.93|3820.93|3822.93|3820.93|3825.93|3823.93|3821.93|3819.93|567
1649296200000|2022-04-07 01:50:00|3822.43|3820.43|3821.93|3819.93|3822.93|3820.93|3820.93|3818.93|136
1649296500000|2022-04-07 01:55:00|3822.43|3820.43|3818.93|3816.93|3822.93|3820.93|3818.93|3816.93|118
1649296800000|2022-04-07 02:00:00|3818.43|3816.43|3816.93|3814.93|3818.93|3816.93|3816.43|3814.43|116
1649297100000|2022-04-07 02:05:00|3816.43|3814.43|3816.93|3814.93|3817.93|3815.93|3815.93|3813.93|127
1649297400000|2022-04-07 02:10:00|3817.93|3815.93|3815.93|3813.93|3817.93|3815.93|3815.93|3813.93|60
1649297700000|2022-04-07 02:15:00|3814.93|3812.93|3814.93|3812.93|3815.93|3813.93|3813.93|3811.93|215
1649298000000|2022-04-07 02:20:00|3815.43|3813.43|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|97
1649298300000|2022-04-07 02:25:00|3815.93|3813.93|3815.93|3813.93|3815.93|3813.93|3814.93|3812.93|67
1649298600000|2022-04-07 02:30:00|3815.43|3813.43|3817.93|3815.93|3818.93|3816.93|3814.93|3812.93|133
1649298900000|2022-04-07 02:35:00|3816.93|3814.93|3813.93|3811.93|3816.93|3814.93|3813.93|3811.93|101
1649299200000|2022-04-07 02:40:00|3813.43|3811.43|3813.93|3811.93|3813.93|3811.93|3812.93|3810.93|86
1649299500000|2022-04-07 02:45:00|3812.93|3810.93|3813.93|3811.93|3813.93|3811.93|3812.93|3810.93|54
1649299800000|2022-04-07 02:50:00|3814.93|3812.93|3814.93|3812.93|3814.93|3812.93|3813.93|3811.93|106
1649300100000|2022-04-07 02:55:00|3813.93|3811.93|3813.93|3811.93|3814.93|3812.93|3813.93|3811.93|150
1649300400000|2022-04-07 03:00:00|3814.93|3812.93|3813.93|3811.93|3814.93|3812.93|3813.93|3811.93|81
1649300700000|2022-04-07 03:05:00|3812.93|3810.93|3814.93|3812.93|3814.93|3812.93|3812.93|3810.93|283
1649301000000|2022-04-07 03:10:00|||||||||76
1649301300000|2022-04-07 03:15:00|||||||||139
1649301600000|2022-04-07 03:20:00|3815.43|3813.43|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|106
1649301900000|2022-04-07 03:25:00|3815.93|3813.93|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|520
1649302200000|2022-04-07 03:30:00|3815.93|3813.93|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|264
1649302500000|2022-04-07 03:35:00|3815.43|3813.43|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|517
1649302800000|2022-04-07 03:40:00|3813.93|3811.93|3814.93|3812.93|3814.93|3812.93|3812.93|3810.93|410
1649303100000|2022-04-07 03:45:00|3815.93|3813.93|3815.93|3813.93|3815.93|3813.93|3815.43|3813.43|86
1649303400000|2022-04-07 03:50:00|3815.43|3813.43|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|112
1649303700000|2022-04-07 03:55:00|3814.43|3812.43|3814.93|3812.93|3814.93|3812.93|3813.93|3811.93|850
1649304000000|2022-04-07 04:00:00|||||||||221
1649304300000|2022-04-07 04:05:00|3815.43|3813.43|3814.93|3812.93|3815.93|3813.93|3814.93|3812.93|113
1649304600000|2022-04-07 04:10:00|3814.43|3812.43|3814.43|3812.43|3814.93|3812.93|3813.93|3811.93|220
1649304900000|2022-04-07 04:15:00|3813.93|3811.93|3814.93|3812.93|3814.93|3812.93|3813.93|3811.93|81
1649305200000|2022-04-07 04:20:00|3814.43|3812.43|3813.93|3811.93|3814.43|3812.43|3813.93|3811.93|67
1649305500000|2022-04-07 04:25:00|3813.43|3811.43|3813.93|3811.93|3813.93|3811.93|3811.93|3809.93|174
1649305800000|2022-04-07 04:30:00|3814.93|3812.93|3814.93|3812.93|3815.93|3813.93|3814.43|3812.43|132
1649306100000|2022-04-07 04:35:00|||||||||35
1649306400000|2022-04-07 04:40:00|3813.93|3811.93|3814.93|3812.93|3814.93|3812.93|3813.93|3811.93|47
1649306700000|2022-04-07 04:45:00|3814.43|3812.43|3814.93|3812.93|3814.93|3812.93|3813.43|3811.43|81
1649307000000|2022-04-07 04:50:00|3813.93|3811.93|3814.93|3812.93|3814.93|3812.93|3813.93|3811.93|74
1649307300000|2022-04-07 04:55:00|3814.43|3812.43|3812.93|3810.93|3814.43|3812.43|3812.93|3810.93|97
1649307600000|2022-04-07 05:00:00|3811.93|3809.93|3810.93|3808.93|3813.93|3811.93|3809.93|3807.93|173
1649307900000|2022-04-07 05:05:00|3810.43|3808.43|3811.93|3809.93|3811.93|3809.93|3809.93|3807.93|136
1649308200000|2022-04-07 05:10:00|3812.93|3810.93|3812.93|3810.93|3812.93|3810.93|3810.93|3808.93|137
1649308500000|2022-04-07 05:15:00|3813.93|3811.93|3811.93|3809.93|3813.93|3811.93|3810.93|3808.93|223
1649308800000|2022-04-07 05:20:00|3812.93|3810.93|3809.93|3807.93|3812.93|3810.93|3808.93|3806.93|192
1649309100000|2022-04-07 05:25:00|3808.93|3806.93|3808.93|3806.93|3809.93|3807.93|3808.93|3806.93|114
1649309400000|2022-04-07 05:30:00|3809.93|3807.93|3809.93|3807.93|3811.93|3809.93|3809.93|3807.93|243
1649309700000|2022-04-07 05:35:00|3810.93|3808.93|3812.93|3810.93|3813.93|3811.93|3809.93|3807.93|189
1649310000000|2022-04-07 05:40:00|3813.93|3811.93|3810.93|3808.93|3813.93|3811.93|3810.93|3808.93|149
1649310300000|2022-04-07 05:45:00|3811.93|3809.93|3815.93|3813.93|3816.93|3814.93|3811.93|3809.93|237
1649310600000|2022-04-07 05:50:00|3814.93|3812.93|3816.93|3814.93|3816.93|3814.93|3814.93|3812.93|166
1649310900000|2022-04-07 05:55:00|3815.93|3813.93|3815.93|3813.93|3816.93|3814.93|3814.93|3812.93|325
1649311200000|2022-04-07 06:00:00|3815.68|3814.18|3815.68|3814.18|3817.68|3816.18|3811.68|3810.18|1298
1649311500000|2022-04-07 06:05:00|3815.18|3813.68|3820.18|3818.68|3822.68|3821.18|3814.68|3813.18|1392
1649311800000|2022-04-07 06:10:00|3819.68|3818.18|3822.18|3820.68|3824.68|3823.18|3819.68|3818.18|1499
1649312100000|2022-04-07 06:15:00|3821.68|3820.18|3826.68|3825.18|3828.68|3827.18|3821.68|3820.18|2743
1649312400000|2022-04-07 06:20:00|3825.68|3824.18|3829.68|3828.18|3830.68|3829.18|3824.68|3823.18|3213
1649312700000|2022-04-07 06:25:00|3830.68|3829.18|3837.68|3836.18|3838.68|3837.18|3828.68|3827.18|4780
1649313000000|2022-04-07 06:30:00|3837.18|3835.68|3833.68|3832.18|3840.68|3839.18|3831.68|3830.18|4903
1649313300000|2022-04-07 06:35:00|3834.18|3832.68|3837.68|3836.18|3838.18|3836.68|3833.68|3832.18|1021
1649313600000|2022-04-07 06:40:00|3838.18|3836.68|3842.68|3841.18|3843.68|3842.18|3838.18|3836.68|2598
1649313900000|2022-04-07 06:45:00|3842.18|3840.68|3839.68|3838.18|3843.68|3842.18|3838.68|3837.18|2427
1649314200000|2022-04-07 06:50:00|3839.18|3837.68|3839.68|3838.18|3842.18|3840.68|3838.68|3837.18|2364
1649314500000|2022-04-07 06:55:00|3839.18|3837.68|3841.68|3840.18|3845.68|3844.18|3838.68|3837.18|6096
1649314800000|2022-04-07 07:00:00|3842.68|3841.18|3843.68|3842.18|3847.68|3846.18|3838.68|3837.18|13677
1649315100000|2022-04-07 07:05:00|3844.68|3843.18|3844.68|3843.18|3847.68|3846.18|3840.68|3839.18|7884
1649315400000|2022-04-07 07:10:00|3845.68|3844.18|3850.68|3849.18|3853.68|3852.18|3844.68|3843.18|12474
1649315700000|2022-04-07 07:15:00|3849.68|3848.18|3845.68|3844.18|3851.68|3850.18|3844.68|3843.18|6210
1649316000000|2022-04-07 07:20:00|3845.18|3843.68|3853.68|3852.18|3854.68|3853.18|3843.68|3842.18|7742
1649316300000|2022-04-07 07:25:00|3852.68|3851.18|3845.68|3844.18|3854.68|3853.18|3845.68|3844.18|8746
1649316600000|2022-04-07 07:30:00|3844.68|3843.18|3841.68|3840.18|3844.68|3843.18|3833.68|3832.18|12283
1649316900000|2022-04-07 07:35:00|3842.68|3841.18|3839.68|3838.18|3843.68|3842.18|3839.68|3838.18|4403
1649317200000|2022-04-07 07:40:00|3839.22|3837.72|3833.22|3831.72|3840.22|3838.72|3832.22|3830.72|5283
1649317500000|2022-04-07 07:45:00|3834.22|3832.72|3838.22|3836.72|3841.22|3839.72|3832.22|3830.72|4976
1649317800000|2022-04-07 07:50:00|3838.72|3837.22|3837.22|3835.72|3842.22|3840.72|3837.22|3835.72|3351
1649318100000|2022-04-07 07:55:00|3836.22|3834.72|3831.22|3829.72|3836.22|3834.72|3826.22|3824.72|5849
1649318400000|2022-04-07 08:00:00|3830.22|3828.72|3826.22|3824.72|3831.22|3829.72|3823.72|3822.22|4997
1649318700000|2022-04-07 08:05:00|3825.72|3824.22|3833.22|3831.72|3833.22|3831.72|3822.22|3820.72|7243
1649319000000|2022-04-07 08:10:00|3834.22|3832.72|3822.22|3820.72|3834.22|3832.72|3821.22|3819.72|7037
1649319300000|2022-04-07 08:15:00|3823.22|3821.72|3825.22|3823.72|3827.22|3825.72|3823.22|3821.72|4525
1649319600000|2022-04-07 08:20:00|3826.22|3824.72|3826.22|3824.72|3834.22|3832.72|3825.72|3824.22|5668
1649319900000|2022-04-07 08:25:00|3827.22|3825.72|3830.22|3828.72|3832.22|3830.72|3827.22|3825.72|1303
1649320200000|2022-04-07 08:30:00|3829.22|3827.72|3832.22|3830.72|3834.22|3832.72|3829.22|3827.72|2906
1649320500000|2022-04-07 08:35:00|3833.22|3831.72|3828.22|3826.72|3834.22|3832.72|3828.22|3826.72|4127
1649320800000|2022-04-07 08:40:00|3829.22|3827.72|3835.22|3833.72|3836.22|3834.72|3828.22|3826.72|2304
1649321100000|2022-04-07 08:45:00|3835.72|3834.22|3837.22|3835.72|3837.22|3835.72|3834.22|3832.72|1929
1649321400000|2022-04-07 08:50:00|3837.72|3836.22|3842.22|3840.72|3842.22|3840.72|3836.22|3834.72|2334
1649321700000|2022-04-07 08:55:00|3841.22|3839.72|3846.22|3844.72|3847.22|3845.72|3839.22|3837.72|3580
1649322000000|2022-04-07 09:00:00|3846.72|3845.22|3844.22|3842.72|3849.22|3847.72|3844.22|3842.72|4958
1649322300000|2022-04-07 09:05:00|3843.72|3842.22|3843.22|3841.72|3845.22|3843.72|3842.22|3840.72|2747
1649322600000|2022-04-07 09:10:00|3842.22|3840.72|3842.22|3840.72|3843.22|3841.72|3841.22|3839.72|2938
1649322900000|2022-04-07 09:15:00|3841.22|3839.72|3844.22|3842.72|3847.22|3845.72|3839.22|3837.72|2588
1649323200000|2022-04-07 09:20:00|3843.22|3841.72|3848.22|3846.72|3851.22|3849.72|3843.22|3841.72|3803
1649323500000|2022-04-07 09:25:00|3847.22|3845.72|3848.22|3846.72|3849.22|3847.72|3844.22|3842.72|3436
1649323800000|2022-04-07 09:30:00|3849.22|3847.72|3848.22|3846.72|3851.22|3849.72|3846.22|3844.72|3085
1649324100000|2022-04-07 09:35:00|3849.22|3847.72|3852.22|3850.72|3853.22|3851.72|3848.22|3846.72|7806
1649324400000|2022-04-07 09:40:00|3853.22|3851.72|3851.22|3849.72|3854.22|3852.72|3850.22|3848.72|3540
1649324700000|2022-04-07 09:45:00|3850.72|3849.22|3849.22|3847.72|3851.22|3849.72|3848.22|3846.72|1577
1649325000000|2022-04-07 09:50:00|3848.72|3847.22|3853.22|3851.72|3854.22|3852.72|3848.22|3846.72|2407
1649325300000|2022-04-07 09:55:00|3852.22|3850.72|3852.22|3850.72|3854.22|3852.72|3851.22|3849.72|2770
1649325600000|2022-04-07 10:00:00|3851.22|3849.72|3852.22|3850.72|3854.22|3852.72|3851.22|3849.72|7867
1649325900000|2022-04-07 10:05:00|3851.72|3850.22|3851.22|3849.72|3852.22|3850.72|3850.22|3848.72|2620
1649326200000|2022-04-07 10:10:00|3850.72|3849.22|3852.22|3850.72|3852.22|3850.72|3849.22|3847.72|1719
1649326500000|2022-04-07 10:15:00|3853.22|3851.72|3852.22|3850.72|3854.22|3852.72|3851.22|3849.72|1824
1649326800000|2022-04-07 10:20:00|3851.72|3850.22|3855.22|3853.72|3856.22|3854.72|3851.22|3849.72|4711
1649327100000|2022-04-07 10:25:00|3854.22|3852.72|3854.22|3852.72|3855.22|3853.72|3852.22|3850.72|1980
1649327400000|2022-04-07 10:30:00|3854.72|3853.22|3851.22|3849.72|3855.22|3853.72|3851.22|3849.72|7515
1649327700000|2022-04-07 10:35:00|3852.22|3850.72|3855.22|3853.72|3856.22|3854.72|3851.22|3849.72|2420
1649328000000|2022-04-07 10:40:00|3854.72|3853.22|3852.22|3850.72|3855.22|3853.72|3851.22|3849.72|1458
1649328300000|2022-04-07 10:45:00|3852.72|3851.22|3855.22|3853.72|3856.22|3854.72|3852.22|3850.72|1372
1649328600000|2022-04-07 10:50:00|3856.22|3854.72|3854.22|3852.72|3856.22|3854.72|3854.22|3852.72|1920
1649328900000|2022-04-07 10:55:00|3853.22|3851.72|3852.22|3850.72|3854.22|3852.72|3852.22|3850.72|1674
1649329200000|2022-04-07 11:00:00|3853.22|3851.72|3849.22|3847.72|3854.22|3852.72|3848.22|3846.72|2661
1649329500000|2022-04-07 11:05:00|3850.22|3848.72|3855.22|3853.72|3878.22|3876.72|3845.22|3843.72|33383
1649329800000|2022-04-07 11:10:00|3856.22|3854.72|3863.22|3861.72|3867.22|3865.72|3854.22|3852.72|12767
1649330100000|2022-04-07 11:15:00|3864.22|3862.72|3858.22|3856.72|3864.22|3862.72|3857.22|3855.72|3537
1649330400000|2022-04-07 11:20:00|3859.22|3857.72|3856.22|3854.72|3861.22|3859.72|3856.22|3854.72|3282
1649330700000|2022-04-07 11:25:00|3855.22|3853.72|3851.22|3849.72|3856.22|3854.72|3850.22|3848.72|5698
1649331000000|2022-04-07 11:30:00|3851.72|3850.22|3848.22|3846.72|3852.22|3850.72|3846.22|3844.72|3134
1649331300000|2022-04-07 11:35:00|3847.72|3846.22|3849.22|3847.72|3851.22|3849.72|3847.22|3845.72|2746
1649331600000|2022-04-07 11:40:00|3849.52|3848.02|3849.52|3848.02|3852.52|3851.02|3846.52|3845.02|3912
1649331900000|2022-04-07 11:45:00|3850.02|3848.52|3849.52|3848.02|3850.52|3849.02|3846.52|3845.02|2843
1649332200000|2022-04-07 11:50:00|3848.52|3847.02|3850.52|3849.02|3851.52|3850.02|3847.52|3846.02|2802
1649332500000|2022-04-07 11:55:00|3849.52|3848.02|3850.52|3849.02|3850.52|3849.02|3848.52|3847.02|1410
1649332800000|2022-04-07 12:00:00|3851.52|3850.02|3845.52|3844.02|3852.52|3851.02|3845.02|3843.52|3366
1649333100000|2022-04-07 12:05:00|3846.52|3845.02|3846.52|3845.02|3847.52|3846.02|3843.52|3842.02|3253
1649333400000|2022-04-07 12:10:00|3845.52|3844.02|3843.52|3842.02|3847.52|3846.02|3842.52|3841.02|4341
1649333700000|2022-04-07 12:15:00|3842.52|3841.02|3847.52|3846.02|3847.52|3846.02|3840.52|3839.02|4271
1649334000000|2022-04-07 12:20:00|3848.02|3846.52|3845.52|3844.02|3849.52|3848.02|3844.52|3843.02|1885
1649334300000|2022-04-07 12:25:00|3844.52|3843.02|3845.52|3844.02|3846.52|3845.02|3843.52|3842.02|1524
1649334600000|2022-04-07 12:30:00|3846.52|3845.02|3848.52|3847.02|3848.52|3847.02|3843.52|3842.02|1964
1649334900000|2022-04-07 12:35:00|3849.52|3848.02|3848.52|3847.02|3849.52|3848.02|3846.52|3845.02|5465
1649335200000|2022-04-07 12:40:00|3849.52|3848.02|3847.52|3846.02|3849.52|3848.02|3847.52|3846.02|1571
1649335500000|2022-04-07 12:45:00|3848.52|3847.02|3843.52|3842.02|3849.52|3848.02|3842.52|3841.02|2851
1649335800000|2022-04-07 12:50:00|3843.02|3841.52|3830.52|3829.02|3843.52|3842.02|3828.52|3827.02|10777
1649336100000|2022-04-07 12:55:00|3829.52|3828.02|3834.52|3833.02|3834.52|3833.02|3829.52|3828.02|6125
1649336400000|2022-04-07 13:00:00|3835.52|3834.02|3833.52|3832.02|3838.52|3837.02|3832.52|3831.02|6976
1649336700000|2022-04-07 13:05:00|3833.02|3831.52|3831.52|3830.02|3835.52|3834.02|3831.02|3829.52|3463
1649337000000|2022-04-07 13:10:00|3830.52|3829.02|3829.52|3828.02|3831.52|3830.02|3828.52|3827.02|4415
1649337300000|2022-04-07 13:15:00|3830.02|3828.52|3831.52|3830.02|3831.52|3830.02|3825.52|3824.02|4678
1649337600000|2022-04-07 13:20:00|3830.52|3829.02|3831.52|3830.02|3831.52|3830.02|3828.52|3827.02|4321
1649337900000|2022-04-07 13:25:00|3830.52|3829.02|3832.52|3831.02|3833.52|3832.02|3830.02|3828.52|2274
1649338200000|2022-04-07 13:30:00|3833.52|3832.02|3838.52|3837.02|3838.52|3837.02|3827.52|3826.02|6856
1649338500000|2022-04-07 13:35:00|3839.02|3837.52|3838.52|3837.02|3842.02|3840.52|3836.52|3835.02|7169
1649338800000|2022-04-07 13:40:00|3839.52|3838.02|3833.52|3832.02|3842.52|3841.02|3832.52|3831.02|9604
1649339100000|2022-04-07 13:45:00|3833.02|3831.52|3831.52|3830.02|3837.52|3836.02|3830.52|3829.02|2985
1649339400000|2022-04-07 13:50:00|3832.52|3831.02|3836.52|3835.02|3839.52|3838.02|3831.52|3830.02|11455
1649339700000|2022-04-07 13:55:00|3835.52|3834.02|3837.02|3835.52|3837.52|3836.02|3834.52|3833.02|5503
1649340000000|2022-04-07 14:00:00|3836.52|3835.02|3823.52|3822.02|3838.52|3837.02|3823.52|3822.02|11952
1649340300000|2022-04-07 14:05:00|3824.52|3823.02|3818.52|3817.02|3825.52|3824.02|3815.52|3814.02|10572
1649340600000|2022-04-07 14:10:00|3819.17|3817.67|3826.17|3824.67|3828.17|3826.67|3818.17|3816.67|9075
1649340900000|2022-04-07 14:15:00|3825.67|3824.17|3821.67|3820.17|3826.17|3824.67|3818.17|3816.67|14989
1649341200000|2022-04-07 14:20:00|3821.17|3819.67|3817.17|3815.67|3822.17|3820.67|3816.17|3814.67|6593
1649341500000|2022-04-07 14:25:00|3818.17|3816.67|3817.17|3815.67|3821.17|3819.67|3813.17|3811.67|9067
1649341800000|2022-04-07 14:30:00|3816.17|3814.67|3828.17|3826.67|3829.17|3827.67|3816.17|3814.67|17769
1649342100000|2022-04-07 14:35:00|3829.17|3827.67|3821.17|3819.67|3830.17|3828.67|3820.17|3818.67|9368
1649342400000|2022-04-07 14:40:00|3820.67|3819.17|3813.17|3811.67|3821.17|3819.67|3813.17|3811.67|8222
1649342700000|2022-04-07 14:45:00|3814.17|3812.67|3810.17|3808.67|3815.17|3813.67|3809.17|3807.67|4779
1649343000000|2022-04-07 14:50:00|3811.17|3809.67|3811.17|3809.67|3816.17|3814.67|3810.17|3808.67|5501
1649343300000|2022-04-07 14:55:00|3811.67|3810.17|3812.17|3810.67|3815.17|3813.67|3810.17|3808.67|7162
1649343600000|2022-04-07 15:00:00|3811.17|3809.67|3815.17|3813.67|3819.17|3817.67|3811.17|3809.67|8332
1649343900000|2022-04-07 15:05:00|3814.17|3812.67|3811.17|3809.67|3815.17|3813.67|3811.17|3809.67|5519
1649344200000|2022-04-07 15:10:00|3810.17|3808.67|3812.17|3810.67|3812.17|3810.67|3808.17|3806.67|6482
1649344500000|2022-04-07 15:15:00|3811.17|3809.67|3809.17|3807.67|3812.17|3810.67|3808.17|3806.67|5931
1649344800000|2022-04-07 15:20:00|3808.17|3806.67|3811.17|3809.67|3812.17|3810.67|3808.17|3806.67|10852
1649345100000|2022-04-07 15:25:00|3810.17|3808.67|3800.17|3798.67|3810.17|3808.67|3797.17|3795.67|32073
1649345400000|2022-04-07 15:30:00|3797.22|3795.72|3799.22|3797.72|3799.22|3797.72|3787.22|3785.72|53514
1649345700000|2022-04-07 15:35:00|3800.22|3798.72|3798.22|3796.72|3803.22|3801.72|3796.22|3794.72|28302
1649346000000|2022-04-07 15:40:00|3799.22|3797.72|3794.22|3792.72|3801.22|3799.72|3793.22|3791.72|15516
1649346300000|2022-04-07 15:45:00|3795.22|3793.72|3797.22|3795.72|3801.22|3799.72|3795.22|3793.72|4403
1649346600000|2022-04-07 15:50:00|3796.72|3795.22|3796.22|3794.72|3799.22|3797.72|3796.22|3794.72|8394
1649346900000|2022-04-07 15:55:00|3797.22|3795.72|3801.22|3799.72|3802.22|3800.72|3796.22|3794.72|6604
1649347200000|2022-04-07 16:00:00|3800.22|3798.72|3802.22|3800.72|3806.22|3804.72|3800.22|3798.72|3168
1649347500000|2022-04-07 16:05:00|3803.22|3801.72|3807.22|3805.72|3807.22|3805.72|3802.22|3800.72|3748
1649347800000|2022-04-07 16:10:00|3808.22|3806.72|3809.22|3807.72|3810.22|3808.72|3806.22|3804.72|4980
1649348100000|2022-04-07 16:15:00|3810.22|3808.72|3810.22|3808.72|3810.22|3808.72|3809.22|3807.72|3374
1649348400000|2022-04-07 16:20:00|3809.22|3807.72|3812.22|3810.72|3813.22|3811.72|3809.22|3807.72|2324
1649348700000|2022-04-07 16:25:00|3811.22|3809.72|3810.22|3808.72|3813.22|3811.72|3809.22|3807.72|3290
1649349000000|2022-04-07 16:30:00|3809.22|3807.72|3809.22|3807.72|3810.22|3808.72|3809.22|3807.72|1643
1649349300000|2022-04-07 16:35:00|3809.72|3808.22|3807.22|3805.72|3812.22|3810.72|3807.22|3805.72|2322
1649349600000|2022-04-07 16:40:00|3806.72|3805.22|3805.22|3803.72|3808.22|3806.72|3804.22|3802.72|18120
1649349900000|2022-04-07 16:45:00|3806.22|3804.72|3801.22|3799.72|3807.22|3805.72|3801.22|3799.72|1701
1649350200000|2022-04-07 16:50:00|3802.22|3800.72|3805.72|3804.22|3807.22|3805.72|3801.22|3799.72|1347
1649350500000|2022-04-07 16:55:00|3805.22|3803.72|3810.22|3808.72|3810.22|3808.72|3805.22|3803.72|1068
1649350800000|2022-04-07 17:00:00|3809.22|3807.72|3814.22|3812.72|3815.22|3813.72|3808.22|3806.72|2805
1649351100000|2022-04-07 17:05:00|3813.22|3811.72|3815.22|3813.72|3815.22|3813.72|3813.22|3811.72|759
1649351400000|2022-04-07 17:10:00|3814.72|3813.22|3819.22|3817.72|3822.22|3820.72|3814.22|3812.72|2444
1649351700000|2022-04-07 17:15:00|3819.72|3818.22|3821.22|3819.72|3823.22|3821.72|3819.22|3817.72|2378
1649352000000|2022-04-07 17:20:00|3822.22|3820.72|3823.22|3821.72|3825.22|3823.72|3822.22|3820.72|4553
1649352300000|2022-04-07 17:25:00|3824.22|3822.72|3828.22|3826.72|3830.22|3828.72|3824.22|3822.72|4107
1649352600000|2022-04-07 17:30:00|3829.22|3827.72|3827.22|3825.72|3830.22|3828.72|3826.22|3824.72|1642
1649352900000|2022-04-07 17:35:00|3826.22|3824.72|3823.22|3821.72|3828.22|3826.72|3823.22|3821.72|1497
1649353200000|2022-04-07 17:40:00|3824.22|3822.72|3823.22|3821.72|3825.22|3823.72|3823.22|3821.72|1024
1649353500000|2022-04-07 17:45:00|3824.22|3822.72|3823.22|3821.72|3826.22|3824.72|3822.22|3820.72|631
1649353800000|2022-04-07 17:50:00|3824.22|3822.72|3825.22|3823.72|3825.22|3823.72|3822.22|3820.72|585
1649354100000|2022-04-07 17:55:00|3824.22|3822.72|3832.22|3830.72|3833.22|3831.72|3824.22|3822.72|1573
1649354400000|2022-04-07 18:00:00|3833.22|3831.72|3831.22|3829.72|3835.22|3833.72|3830.22|3828.72|1322
1649354700000|2022-04-07 18:05:00|3830.72|3829.22|3832.22|3830.72|3832.22|3830.72|3828.22|3826.72|589
1649355000000|2022-04-07 18:10:00|3831.22|3829.72|3830.22|3828.72|3832.22|3830.72|3829.22|3827.72|1005
1649355300000|2022-04-07 18:15:00|3831.22|3829.72|3825.22|3823.72|3831.22|3829.72|3824.22|3822.72|1473
1649355600000|2022-04-07 18:20:00|3826.22|3824.72|3828.22|3826.72|3828.22|3826.72|3826.22|3824.72|804
1649355900000|2022-04-07 18:25:00|3829.22|3827.72|3831.22|3829.72|3835.22|3833.72|3829.22|3827.72|1496
1649356200000|2022-04-07 18:30:00|3830.22|3828.72|3830.22|3828.72|3831.22|3829.72|3828.22|3826.72|1039
1649356500000|2022-04-07 18:35:00|3831.22|3829.72|3832.22|3830.72|3833.22|3831.72|3828.22|3826.72|452
1649356800000|2022-04-07 18:40:00|3831.22|3829.72|3833.22|3831.72|3834.22|3832.72|3830.22|3828.72|1141
1649357100000|2022-04-07 18:45:00|3832.22|3830.72|3835.22|3833.72|3837.22|3835.72|3831.22|3829.72|1443
1649357400000|2022-04-07 18:50:00|3834.22|3832.72|3838.22|3836.72|3838.22|3836.72|3834.22|3832.72|1376
1649357700000|2022-04-07 18:55:00|3839.22|3837.72|3842.22|3840.72|3843.22|3841.72|3838.22|3836.72|1295
1649358000000|2022-04-07 19:00:00|3841.22|3839.72|3844.22|3842.72|3845.22|3843.72|3841.22|3839.72|2548
1649358300000|2022-04-07 19:05:00|3843.22|3841.72|3845.22|3843.72|3846.22|3844.72|3842.22|3840.72|1634
1649358600000|2022-04-07 19:10:00|3844.22|3842.72|3846.22|3844.72|3846.72|3845.22|3844.22|3842.72|1329
1649358900000|2022-04-07 19:15:00|3847.22|3845.72|3845.22|3843.72|3847.22|3845.72|3844.22|3842.72|961
1649359200000|2022-04-07 19:20:00|3844.22|3842.72|3840.22|3838.72|3844.22|3842.72|3839.22|3837.72|1958
1649359500000|2022-04-07 19:25:00|3841.22|3839.72|3838.22|3836.72|3841.22|3839.72|3836.22|3834.72|2062
1649359800000|2022-04-07 19:30:00|3837.22|3835.72|3842.22|3840.72|3842.22|3840.72|3837.22|3835.72|840
1649360100000|2022-04-07 19:35:00|3841.22|3839.72|3844.22|3842.72|3844.22|3842.72|3841.22|3839.72|717
1649360400000|2022-04-07 19:40:00|3844.72|3843.22|3843.22|3841.72|3846.22|3844.72|3841.22|3839.72|663
1649360700000|2022-04-07 19:45:00|3842.22|3840.72|3842.22|3840.72|3845.72|3844.22|3840.22|3838.72|1661
1649361000000|2022-04-07 19:50:00|3840.22|3838.72|3836.22|3834.72|3842.22|3840.72|3835.22|3833.72|2229
1649361300000|2022-04-07 19:55:00|3835.72|3834.22|3838.22|3836.72|3840.22|3838.72|3834.22|3832.72|3466
1649361600000|2022-04-07 20:00:00|3842.37|3839.37|3840.27|3837.27|3843.07|3840.07|3838.67|3835.67|54448
1649361900000|2022-04-07 20:05:00|3840.87|3837.87|3841.17|3838.17|3842.07|3839.07|3839.57|3836.57|0
1649362200000|2022-04-07 20:10:00|3841.47|3838.47|3841.77|3838.77|3843.97|3840.97|3841.17|3838.17|0
1649362500000|2022-04-07 20:15:00|3841.97|3838.97|3839.87|3836.87|3843.37|3840.37|3839.47|3836.47|0
1649362800000|2022-04-07 20:20:00|3839.57|3836.57|3836.17|3833.17|3839.87|3836.87|3835.87|3832.87|0
1649363100000|2022-04-07 20:25:00|3836.47|3833.47|3835.67|3832.67|3836.77|3833.77|3834.27|3831.27|0
1649363400000|2022-04-07 20:30:00|3835.87|3832.87|3836.77|3833.77|3837.07|3834.07|3834.87|3831.87|0
1649363700000|2022-04-07 20:35:00|3837.07|3834.07|3838.37|3835.37|3838.37|3835.37|3836.47|3833.47|0
1649364000000|2022-04-07 20:40:00|3838.67|3835.67|3837.37|3834.37|3838.67|3835.67|3837.07|3834.07|0
1649364300000|2022-04-07 20:45:00|3837.67|3834.67|3838.67|3835.67|3838.67|3835.67|3836.77|3833.77|0
1649364600000|2022-04-07 20:50:00|3838.97|3835.97|3840.87|3837.87|3841.17|3838.17|3838.97|3835.97|0
1649364900000|2022-04-07 20:55:00|3840.57|3837.57|3838.97|3835.97|3840.87|3837.87|3838.17|3835.17|0
1649365200000|2022-04-07 21:00:00|3839.17|3836.17|3839.07|3836.07|3839.47|3836.47|3838.67|3835.67|0
1649365500000|2022-04-07 21:05:00|3839.27|3836.27|3838.57|3835.57|3839.47|3836.47|3838.57|3835.57|0
1649365800000|2022-04-07 21:10:00|3838.47|3835.47|3838.37|3835.37|3838.47|3835.47|3837.87|3834.87|0
1649366100000|2022-04-07 21:15:00|3838.27|3835.27|3837.47|3834.47|3838.27|3835.27|3837.37|3834.37|0
1649366400000|2022-04-07 21:20:00|3837.67|3834.67|3837.67|3834.67|3838.17|3835.17|3837.47|3834.47|0
1649366700000|2022-04-07 21:25:00|3837.47|3834.47|3838.07|3835.07|3839.07|3836.07|3837.47|3834.47|0
1649367000000|2022-04-07 21:30:00|3838.47|3835.47|3838.57|3835.57|3838.57|3835.57|3838.47|3835.47|0
1649367300000|2022-04-07 21:35:00|3838.77|3835.77|3838.67|3835.67|3839.07|3836.07|3838.37|3835.37|0
1649367600000|2022-04-07 21:40:00|3838.77|3835.77|3839.07|3836.07|3839.07|3836.07|3838.47|3835.47|0
1649367900000|2022-04-07 21:45:00|3838.87|3835.87|3839.07|3836.07|3839.37|3836.37|3838.87|3835.87|0
1649368200000|2022-04-07 21:50:00|3838.97|3835.97|3838.97|3835.97|3839.07|3836.07|3838.87|3835.87|0
1649368500000|2022-04-07 21:55:00|3838.87|3835.87|3838.37|3835.37|3839.37|3836.37|3838.37|3835.37|0
1649368800000|2022-04-07 22:00:00|3837.87|3834.87|3841.17|3838.17|3841.17|3838.17|3837.87|3834.87|0
1649369100000|2022-04-07 22:05:00|3840.87|3837.87|3840.57|3837.57|3840.97|3837.97|3839.57|3836.57|0
1649369400000|2022-04-07 22:10:00|3840.67|3837.67|3842.07|3839.07|3842.77|3839.77|3840.27|3837.27|0
1649369700000|2022-04-07 22:15:00|3842.27|3839.27|3841.17|3838.17|3842.37|3839.37|3841.17|3838.17|0
1649370000000|2022-04-07 22:20:00|3841.27|3838.27|3841.47|3838.47|3842.07|3839.07|3841.17|3838.17|0
1649370300000|2022-04-07 22:25:00|3841.27|3838.27|3840.27|3837.27|3841.27|3838.27|3840.07|3837.07|0
1649370600000|2022-04-07 22:30:00|3840.57|3837.57|3839.87|3836.87|3840.87|3837.87|3839.87|3836.87|0
1649370900000|2022-04-07 22:35:00|3840.27|3837.27|3840.27|3837.27|3840.57|3837.57|3839.87|3836.87|0
1649371200000|2022-04-07 22:40:00|3840.87|3837.87|3840.87|3837.87|3840.87|3837.87|3840.57|3837.57|0
1649371500000|2022-04-07 22:45:00|3840.27|3837.27|3840.27|3837.27|3840.87|3837.87|3839.87|3836.87|0
1649371800000|2022-04-07 22:50:00|3840.07|3837.07|3839.27|3836.27|3840.27|3837.27|3838.97|3835.97|0
1649372100000|2022-04-07 22:55:00|3839.17|3836.17|3840.57|3837.57|3840.57|3837.57|3839.17|3836.17|0
1649372400000|2022-04-07 23:00:00|3840.37|3837.37|3839.27|3836.27|3840.87|3837.87|3838.97|3835.97|0
1649372700000|2022-04-07 23:05:00|3839.47|3836.47|3839.87|3836.87|3840.27|3837.27|3839.47|3836.47|0
1649373000000|2022-04-07 23:10:00|3840.07|3837.07|3843.37|3840.37|3843.47|3840.47|3839.57|3836.57|0
1649373300000|2022-04-07 23:15:00|3843.47|3840.47|3841.77|3838.77|3843.47|3840.47|3841.67|3838.67|0
1649373600000|2022-04-07 23:20:00|3841.97|3838.97|3842.77|3839.77|3843.07|3840.07|3841.77|3838.77|0
1649373900000|2022-04-07 23:25:00|3843.07|3840.07|3844.17|3841.17|3844.97|3841.97|3842.77|3839.77|0
1649374200000|2022-04-07 23:30:00|3844.27|3841.27|3843.37|3840.37|3844.27|3841.27|3842.77|3839.77|0
1649374500000|2022-04-07 23:35:00|3843.67|3840.67|3844.27|3841.27|3844.27|3841.27|3843.07|3840.07|0
1649374800000|2022-04-07 23:40:00|3844.17|3841.17|3844.97|3841.97|3845.87|3842.87|3843.97|3840.97|0
1649375100000|2022-04-07 23:45:00|3844.77|3841.77|3846.17|3843.17|3846.17|3843.17|3843.97|3840.97|0
1649375400000|2022-04-07 23:50:00|3845.87|3842.87|3847.47|3844.47|3848.07|3845.07|3845.87|3842.87|0
1649375700000|2022-04-07 23:55:00|3847.77|3844.77|3846.77|3843.77|3848.67|3845.67|3846.77|3843.77|0
1649376000000|2022-04-08 00:00:00|3846.17|3843.17|3847.47|3844.47|3847.77|3844.77|3843.67|3840.67|0
1649376300000|2022-04-08 00:05:00|3847.17|3844.17|3846.77|3843.77|3848.07|3845.07|3846.17|3843.17|0
1649376600000|2022-04-08 00:10:00|3846.47|3843.47|3845.57|3842.57|3847.17|3844.17|3845.27|3842.27|0
1649376900000|2022-04-08 00:15:00|3845.87|3842.87|3835.47|3833.47|3845.87|3842.87|3834.47|3832.47|160
1649377200000|2022-04-08 00:20:00|3834.47|3832.47|3830.97|3828.97|3835.47|3833.47|3830.47|3828.47|312
1649377500000|2022-04-08 00:25:00|3830.47|3828.47|3825.47|3823.47|3831.47|3829.47|3825.47|3823.47|135
1649377800000|2022-04-08 00:30:00|3824.97|3822.97|3824.47|3822.47|3827.47|3825.47|3824.47|3822.47|100
1649378100000|2022-04-08 00:35:00|3825.47|3823.47|3825.47|3823.47|3825.47|3823.47|3824.47|3822.47|45
1649378400000|2022-04-08 00:40:00|3824.97|3822.97|3825.47|3823.47|3826.47|3824.47|3824.47|3822.47|90
1649378700000|2022-04-08 00:45:00|3826.47|3824.47|3826.47|3824.47|3827.47|3825.47|3825.47|3823.47|87
1649379000000|2022-04-08 00:50:00|3825.97|3823.97|3828.47|3826.47|3828.47|3826.47|3825.97|3823.97|132
1649379300000|2022-04-08 00:55:00|3827.47|3825.47|3830.47|3828.47|3830.47|3828.47|3827.47|3825.47|100
1649379600000|2022-04-08 01:00:00|3831.47|3829.47|3830.47|3828.47|3831.47|3829.47|3830.47|3828.47|31
1649379900000|2022-04-08 01:05:00|3831.47|3829.47|3830.47|3828.47|3831.47|3829.47|3830.47|3828.47|29
1649380200000|2022-04-08 01:10:00|3829.47|3827.47|3828.47|3826.47|3830.47|3828.47|3828.47|3826.47|39
1649380500000|2022-04-08 01:15:00|3829.47|3827.47|3827.47|3825.47|3830.47|3828.47|3827.47|3825.47|54
1649380800000|2022-04-08 01:20:00|3828.47|3826.47|3824.47|3822.47|3829.47|3827.47|3824.47|3822.47|83
1649381100000|2022-04-08 01:25:00|3825.47|3823.47|3826.47|3824.47|3826.47|3824.47|3824.47|3822.47|73
1649381400000|2022-04-08 01:30:00|3826.97|3824.97|3823.47|3821.47|3827.47|3825.47|3823.47|3821.47|399
1649381700000|2022-04-08 01:35:00|3824.47|3822.47|3823.47|3821.47|3825.47|3823.47|3821.97|3819.97|106
1649382000000|2022-04-08 01:40:00|3824.47|3822.47|3827.47|3825.47|3827.47|3825.47|3824.47|3822.47|55
1649382300000|2022-04-08 01:45:00|3826.97|3824.97|3827.47|3825.47|3827.47|3825.47|3826.47|3824.47|28
1649382600000|2022-04-08 01:50:00|3826.47|3824.47|3822.47|3820.47|3826.47|3824.47|3822.47|3820.47|115
1649382900000|2022-04-08 01:55:00|3822.97|3820.97|3823.47|3821.47|3824.47|3822.47|3822.47|3820.47|55
1649383200000|2022-04-08 02:00:00|3822.47|3820.47|3825.47|3823.47|3825.47|3823.47|3822.47|3820.47|115
1649383500000|2022-04-08 02:05:00|3826.47|3824.47|3825.47|3823.47|3826.47|3824.47|3824.47|3822.47|31
1649383800000|2022-04-08 02:10:00|3824.47|3822.47|3825.47|3823.47|3825.47|3823.47|3824.47|3822.47|25
1649384100000|2022-04-08 02:15:00|3826.47|3824.47|3826.47|3824.47|3827.47|3825.47|3824.47|3822.47|73
1649384400000|2022-04-08 02:20:00|3827.47|3825.47|3827.47|3825.47|3827.47|3825.47|3826.47|3824.47|49
1649384700000|2022-04-08 02:25:00|3826.47|3824.47|3828.47|3826.47|3828.47|3826.47|3826.47|3824.47|18
1649385000000|2022-04-08 02:30:00|3828.97|3826.97|3830.47|3828.47|3830.47|3828.47|3828.47|3826.47|77
1649385300000|2022-04-08 02:35:00|3829.47|3827.47|3828.47|3826.47|3830.47|3828.47|3827.47|3825.47|106
1649385600000|2022-04-08 02:40:00|3827.97|3825.97|3830.47|3828.47|3830.47|3828.47|3827.47|3825.47|55
1649385900000|2022-04-08 02:45:00|3831.47|3829.47|3831.47|3829.47|3833.47|3831.47|3830.47|3828.47|162
1649386200000|2022-04-08 02:50:00|3832.47|3830.47|3831.47|3829.47|3832.47|3830.47|3830.47|3828.47|71
1649386500000|2022-04-08 02:55:00|3831.97|3829.97|3832.47|3830.47|3832.47|3830.47|3831.97|3829.97|10
1649386800000|2022-04-08 03:00:00|3833.47|3831.47|3829.47|3827.47|3833.47|3831.47|3829.47|3827.47|104
1649387100000|2022-04-08 03:05:00|3829.97|3827.97|3830.47|3828.47|3830.47|3828.47|3829.97|3827.97|5
1649387400000|2022-04-08 03:10:00|3831.47|3829.47|3833.47|3831.47|3833.47|3831.47|3831.47|3829.47|40
1649387700000|2022-04-08 03:15:00|3832.47|3830.47|3831.47|3829.47|3832.47|3830.47|3831.47|3829.47|98
1649388000000|2022-04-08 03:20:00|3831.97|3829.97|3833.47|3831.47|3833.47|3831.47|3831.47|3829.47|17
1649388300000|2022-04-08 03:25:00|3832.47|3830.47|3832.47|3830.47|3832.47|3830.47|3831.47|3829.47|21
1649388600000|2022-04-08 03:30:00|3833.47|3831.47|3830.47|3828.47|3833.47|3831.47|3829.47|3827.47|65
1649388900000|2022-04-08 03:35:00|3830.97|3828.97|3830.47|3828.47|3831.47|3829.47|3829.47|3827.47|59
1649389200000|2022-04-08 03:40:00|3831.47|3829.47|3831.47|3829.47|3831.47|3829.47|3831.47|3829.47|35
1649389500000|2022-04-08 03:45:00|3830.97|3828.97|3830.47|3828.47|3831.47|3829.47|3830.47|3828.47|80
1649389800000|2022-04-08 03:50:00|3830.97|3828.97|3829.47|3827.47|3831.47|3829.47|3828.47|3826.47|59
1649390100000|2022-04-08 03:55:00|3828.47|3826.47|3829.47|3827.47|3829.47|3827.47|3828.47|3826.47|57
1649390400000|2022-04-08 04:00:00|3829.97|3827.97|3827.47|3825.47|3830.47|3828.47|3827.47|3825.47|66
1649390700000|2022-04-08 04:05:00|3827.97|3825.97|3827.47|3825.47|3828.47|3826.47|3827.47|3825.47|15
1649391000000|2022-04-08 04:10:00|3828.47|3826.47|3827.47|3825.47|3828.47|3826.47|3827.47|3825.47|34
1649391300000|2022-04-08 04:15:00|3828.47|3826.47|3826.47|3824.47|3828.47|3826.47|3826.47|3824.47|56
1649391600000|2022-04-08 04:20:00|3826.97|3824.97|3826.47|3824.47|3827.47|3825.47|3826.47|3824.47|57
1649391900000|2022-04-08 04:25:00|3827.47|3825.47|3826.47|3824.47|3827.47|3825.47|3826.47|3824.47|38
1649392200000|2022-04-08 04:30:00|3826.97|3824.97|3826.47|3824.47|3827.47|3825.47|3826.47|3824.47|66
1649392500000|2022-04-08 04:35:00|3827.47|3825.47|3827.47|3825.47|3828.47|3826.47|3827.47|3825.47|80
1649392800000|2022-04-08 04:40:00|3828.47|3826.47|3825.47|3823.47|3828.47|3826.47|3825.47|3823.47|122
1649393100000|2022-04-08 04:45:00|3824.97|3822.97|3824.47|3822.47|3825.47|3823.47|3824.47|3822.47|40
1649393400000|2022-04-08 04:50:00|3823.47|3821.47|3822.47|3820.47|3823.47|3821.47|3822.47|3820.47|150
1649393700000|2022-04-08 04:55:00|3822.97|3820.97|3823.47|3821.47|3824.47|3822.47|3822.47|3820.47|125
1649394000000|2022-04-08 05:00:00|3824.47|3822.47|3824.47|3822.47|3825.47|3823.47|3823.47|3821.47|279
1649394300000|2022-04-08 05:05:00|3823.47|3821.47|3825.47|3823.47|3825.47|3823.47|3822.47|3820.47|205
1649394600000|2022-04-08 05:10:00|3824.47|3822.47|3827.47|3825.47|3827.47|3825.47|3824.47|3822.47|152
1649394900000|2022-04-08 05:15:00|3828.47|3826.47|3830.47|3828.47|3830.47|3828.47|3828.47|3826.47|349
1649395200000|2022-04-08 05:20:00|3830.97|3828.97|3828.97|3826.97|3831.47|3829.47|3828.47|3826.47|555
1649395500000|2022-04-08 05:25:00|3828.47|3826.47|3826.47|3824.47|3829.47|3827.47|3826.47|3824.47|437
1649395800000|2022-04-08 05:30:00|3825.97|3823.97|3827.47|3825.47|3828.47|3826.47|3825.97|3823.97|419
1649396100000|2022-04-08 05:35:00|3826.47|3824.47|3827.47|3825.47|3827.47|3825.47|3826.47|3824.47|140
1649396400000|2022-04-08 05:40:00|3826.47|3824.47|3826.47|3824.47|3827.47|3825.47|3825.97|3823.97|68
1649396700000|2022-04-08 05:45:00|3827.47|3825.47|3830.47|3828.47|3830.47|3828.47|3827.47|3825.47|335
1649397000000|2022-04-08 05:50:00|3831.47|3829.47|3834.47|3832.47|3835.47|3833.47|3830.97|3828.97|512
1649397300000|2022-04-08 05:55:00|3835.47|3833.47|3834.47|3832.47|3836.47|3834.47|3834.47|3832.47|470
1649397600000|2022-04-08 06:00:00|3834.22|3832.72|3833.22|3831.72|3841.22|3839.72|3833.22|3831.72|2876
1649397900000|2022-04-08 06:05:00|3834.22|3832.72|3840.22|3838.72|3841.22|3839.72|3833.22|3831.72|1157
1649398200000|2022-04-08 06:10:00|3839.22|3837.72|3836.22|3834.72|3841.22|3839.72|3835.22|3833.72|1432
1649398500000|2022-04-08 06:15:00|3837.22|3835.72|3839.22|3837.72|3840.22|3838.72|3836.22|3834.72|1064
1649398800000|2022-04-08 06:20:00|3838.72|3837.22|3852.22|3850.72|3852.22|3850.72|3838.22|3836.72|3029
1649399100000|2022-04-08 06:25:00|3851.72|3850.22|3849.22|3847.72|3854.22|3852.72|3848.22|3846.72|3172
1649399400000|2022-04-08 06:30:00|3848.22|3846.72|3852.22|3850.72|3852.22|3850.72|3847.22|3845.72|1470
1649399700000|2022-04-08 06:35:00|3851.22|3849.72|3845.22|3843.72|3854.22|3852.72|3844.22|3842.72|1823
1649400000000|2022-04-08 06:40:00|3844.72|3843.22|3848.22|3846.72|3849.22|3847.72|3842.22|3840.72|2713
1649400300000|2022-04-08 06:45:00|3847.72|3846.22|3851.22|3849.72|3851.72|3850.22|3846.22|3844.72|1818
1649400600000|2022-04-08 06:50:00|3850.72|3849.22|3852.22|3850.72|3854.22|3852.72|3849.22|3847.72|2094
1649400900000|2022-04-08 06:55:00|3853.22|3851.72|3851.22|3849.72|3857.22|3855.72|3851.22|3849.72|3722
1649401200000|2022-04-08 07:00:00|3852.72|3851.22|3852.22|3850.72|3858.22|3856.72|3848.22|3846.72|16197
1649401500000|2022-04-08 07:05:00|3853.22|3851.72|3853.22|3851.72|3857.22|3855.72|3850.22|3848.72|9135
1649401800000|2022-04-08 07:10:00|3854.22|3852.72|3860.22|3858.72|3862.22|3860.72|3852.22|3850.72|8749
1649402100000|2022-04-08 07:15:00|3861.22|3859.72|3857.22|3855.72|3861.22|3859.72|3851.22|3849.72|6647
1649402400000|2022-04-08 07:20:00|3856.22|3854.72|3860.22|3858.72|3863.22|3861.72|3856.22|3854.72|8243
1649402700000|2022-04-08 07:25:00|3859.22|3857.72|3858.22|3856.72|3861.22|3859.72|3854.22|3852.72|7232
1649403000000|2022-04-08 07:30:00|3859.22|3857.72|3855.22|3853.72|3859.22|3857.72|3852.22|3850.72|6570
1649403300000|2022-04-08 07:35:00|3856.22|3854.72|3862.22|3860.72|3863.22|3861.72|3856.22|3854.72|4786
1649403600000|2022-04-08 07:40:00|3861.85|3860.35|3859.85|3858.35|3862.85|3861.35|3858.85|3857.35|6636
1649403900000|2022-04-08 07:45:00|3858.85|3857.35|3860.85|3859.35|3860.85|3859.35|3856.85|3855.35|3565
1649404200000|2022-04-08 07:50:00|3861.85|3860.35|3860.85|3859.35|3865.85|3864.35|3859.85|3858.35|6100
1649404500000|2022-04-08 07:55:00|3861.35|3859.85|3866.85|3865.35|3866.85|3865.35|3859.85|3858.35|6761
1649404800000|2022-04-08 08:00:00|3867.85|3866.35|3870.85|3869.35|3870.85|3869.35|3866.85|3865.35|8954
1649405100000|2022-04-08 08:05:00|3869.85|3868.35|3870.35|3868.85|3871.85|3870.35|3868.85|3867.35|6286
1649405400000|2022-04-08 08:10:00|3870.85|3869.35|3869.85|3868.35|3870.85|3869.35|3867.85|3866.35|3246
1649405700000|2022-04-08 08:15:00|3870.85|3869.35|3868.85|3867.35|3870.85|3869.35|3865.85|3864.35|6379
1649406000000|2022-04-08 08:20:00|3869.85|3868.35|3871.85|3870.35|3872.85|3871.35|3868.85|3867.35|5137
1649406300000|2022-04-08 08:25:00|3871.35|3869.85|3870.85|3869.35|3872.85|3871.35|3870.85|3869.35|4276
1649406600000|2022-04-08 08:30:00|3871.85|3870.35|3869.85|3868.35|3872.85|3871.35|3869.85|3868.35|3046
1649406900000|2022-04-08 08:35:00|3868.85|3867.35|3867.85|3866.35|3868.85|3867.35|3866.85|3865.35|5947
1649407200000|2022-04-08 08:40:00|3866.85|3865.35|3861.85|3860.35|3866.85|3865.35|3861.85|3860.35|10953
1649407500000|2022-04-08 08:45:00|3860.85|3859.35|3859.85|3858.35|3861.85|3860.35|3859.85|3858.35|5960
1649407800000|2022-04-08 08:50:00|3858.85|3857.35|3852.85|3851.35|3859.85|3858.35|3852.85|3851.35|6915
1649408100000|2022-04-08 08:55:00|3851.85|3850.35|3851.85|3850.35|3853.85|3852.35|3848.85|3847.35|5463
1649408400000|2022-04-08 09:00:00|3850.85|3849.35|3847.85|3846.35|3850.85|3849.35|3843.85|3842.35|7987
1649408700000|2022-04-08 09:05:00|3848.35|3846.85|3845.85|3844.35|3849.85|3848.35|3844.85|3843.35|4780
1649409000000|2022-04-08 09:10:00|3844.85|3843.35|3847.85|3846.35|3849.85|3848.35|3844.85|3843.35|3041
1649409300000|2022-04-08 09:15:00|3848.85|3847.35|3851.85|3850.35|3851.85|3850.35|3847.85|3846.35|3486
1649409600000|2022-04-08 09:20:00|3850.85|3849.35|3851.85|3850.35|3852.85|3851.35|3849.85|3848.35|4233
1649409900000|2022-04-08 09:25:00|3851.35|3849.85|3853.85|3852.35|3854.85|3853.35|3850.85|3849.35|6444
1649410200000|2022-04-08 09:30:00|3853.35|3851.85|3853.85|3852.35|3855.85|3854.35|3852.85|3851.35|3237
1649410500000|2022-04-08 09:35:00|3852.85|3851.35|3855.85|3854.35|3855.85|3854.35|3850.85|3849.35|2561
1649410800000|2022-04-08 09:40:00|3856.85|3855.35|3852.85|3851.35|3856.85|3855.35|3852.85|3851.35|6103
1649411100000|2022-04-08 09:45:00|3853.35|3851.85|3858.85|3857.35|3858.85|3857.35|3853.35|3851.85|2956
1649411400000|2022-04-08 09:50:00|3857.85|3856.35|3857.85|3856.35|3857.85|3856.35|3855.85|3854.35|7734
1649411700000|2022-04-08 09:55:00|3856.85|3855.35|3859.85|3858.35|3859.85|3858.35|3856.85|3855.35|3043
1649412000000|2022-04-08 10:00:00|3858.85|3857.35|3858.85|3857.35|3861.85|3860.35|3856.85|3855.35|2934
1649412300000|2022-04-08 10:05:00|3859.85|3858.35|3858.85|3857.35|3860.85|3859.35|3857.85|3856.35|2849
1649412600000|2022-04-08 10:10:00|3859.85|3858.35|3850.85|3849.35|3859.85|3858.35|3849.85|3848.35|5958
1649412900000|2022-04-08 10:15:00|3851.85|3850.35|3847.85|3846.35|3857.85|3856.35|3847.85|3846.35|7385
1649413200000|2022-04-08 10:20:00|3848.85|3847.35|3847.85|3846.35|3849.85|3848.35|3846.35|3844.85|3060
1649413500000|2022-04-08 10:25:00|3846.85|3845.35|3845.85|3844.35|3847.85|3846.35|3844.85|3843.35|2791
1649413800000|2022-04-08 10:30:00|3845.35|3843.85|3843.85|3842.35|3845.85|3844.35|3841.85|3840.35|2621
1649414100000|2022-04-08 10:35:00|3842.85|3841.35|3848.85|3847.35|3848.85|3847.35|3842.85|3841.35|4361
1649414400000|2022-04-08 10:40:00|3847.85|3846.35|3848.85|3847.35|3849.85|3848.35|3847.85|3846.35|1893
1649414700000|2022-04-08 10:45:00|3847.85|3846.35|3851.85|3850.35|3852.85|3851.35|3847.85|3846.35|801
1649415000000|2022-04-08 10:50:00|3852.35|3850.85|3855.85|3854.35|3855.85|3854.35|3851.85|3850.35|1735
1649415300000|2022-04-08 10:55:00|3854.85|3853.35|3856.85|3855.35|3857.85|3856.35|3854.85|3853.35|1457
1649415600000|2022-04-08 11:00:00|3857.85|3856.35|3856.85|3855.35|3858.85|3857.35|3856.85|3855.35|1598
1649415900000|2022-04-08 11:05:00|3857.35|3855.85|3859.85|3858.35|3859.85|3858.35|3856.85|3855.35|1315
1649416200000|2022-04-08 11:10:00|3860.35|3858.85|3858.85|3857.35|3860.35|3858.85|3856.85|3855.35|1408
1649416500000|2022-04-08 11:15:00|3857.85|3856.35|3856.85|3855.35|3858.85|3857.35|3856.85|3855.35|1122
1649416800000|2022-04-08 11:20:00|3857.35|3855.85|3856.85|3855.35|3858.85|3857.35|3855.85|3854.35|1458
1649417100000|2022-04-08 11:25:00|3857.85|3856.35|3858.35|3856.85|3858.85|3857.35|3856.85|3855.35|1132
1649417400000|2022-04-08 11:30:00|3857.85|3856.35|3859.85|3858.35|3861.85|3860.35|3856.85|3855.35|2918
1649417700000|2022-04-08 11:35:00|3860.85|3859.35|3860.85|3859.35|3861.85|3860.35|3859.85|3858.35|2005
1649418000000|2022-04-08 11:40:00|3861.09|3859.59|3861.09|3859.59|3861.09|3859.59|3859.09|3857.59|1621
1649418300000|2022-04-08 11:45:00|3860.09|3858.59|3863.09|3861.59|3864.09|3862.59|3860.09|3858.59|6878
1649418600000|2022-04-08 11:50:00|3862.09|3860.59|3860.09|3858.59|3862.09|3860.59|3859.09|3857.59|7982
1649418900000|2022-04-08 11:55:00|3859.09|3857.59|3858.09|3856.59|3859.09|3857.59|3857.09|3855.59|1046
1649419200000|2022-04-08 12:00:00|3858.59|3857.09|3857.09|3855.59|3859.09|3857.59|3856.09|3854.59|2729
1649419500000|2022-04-08 12:05:00|3858.09|3856.59|3857.09|3855.59|3858.09|3856.59|3856.09|3854.59|1693
1649419800000|2022-04-08 12:10:00|3856.09|3854.59|3853.09|3851.59|3856.09|3854.59|3853.09|3851.59|7884
1649420100000|2022-04-08 12:15:00|3854.09|3852.59|3852.09|3850.59|3855.09|3853.59|3852.09|3850.59|1454
1649420400000|2022-04-08 12:20:00|3852.59|3851.09|3854.09|3852.59|3855.09|3853.59|3852.09|3850.59|1875
1649420700000|2022-04-08 12:25:00|3855.09|3853.59|3853.09|3851.59|3856.09|3854.59|3853.09|3851.59|1049
1649421000000|2022-04-08 12:30:00|3853.59|3852.09|3849.09|3847.59|3854.09|3852.59|3849.09|3847.59|2688
1649421300000|2022-04-08 12:35:00|3848.09|3846.59|3846.09|3844.59|3849.09|3847.59|3846.09|3844.59|3600
1649421600000|2022-04-08 12:40:00|3847.09|3845.59|3844.09|3842.59|3847.09|3845.59|3843.09|3841.59|4427
1649421900000|2022-04-08 12:45:00|3845.09|3843.59|3845.09|3843.59|3846.09|3844.59|3844.09|3842.59|5102
1649422200000|2022-04-08 12:50:00|3845.59|3844.09|3844.09|3842.59|3847.09|3845.59|3844.09|3842.59|3120
1649422500000|2022-04-08 12:55:00|3845.09|3843.59|3845.09|3843.59|3846.09|3844.59|3844.09|3842.59|3377
1649422800000|2022-04-08 13:00:00|3844.09|3842.59|3840.09|3838.59|3844.09|3842.59|3840.09|3838.59|4909
1649423100000|2022-04-08 13:05:00|3839.09|3837.59|3840.09|3838.59|3840.09|3838.59|3837.09|3835.59|5343
1649423400000|2022-04-08 13:10:00|3839.09|3837.59|3836.09|3834.59|3839.09|3837.59|3836.09|3834.59|5869
1649423700000|2022-04-08 13:15:00|3835.09|3833.59|3838.09|3836.59|3839.09|3837.59|3835.09|3833.59|3869
1649424000000|2022-04-08 13:20:00|3837.09|3835.59|3834.09|3832.59|3838.09|3836.59|3833.09|3831.59|5742
1649424300000|2022-04-08 13:25:00|3833.59|3832.09|3833.09|3831.59|3835.09|3833.59|3831.09|3829.59|5931
1649424600000|2022-04-08 13:30:00|3834.09|3832.59|3834.09|3832.59|3838.09|3836.59|3832.09|3830.59|10628
1649424900000|2022-04-08 13:35:00|3833.59|3832.09|3833.09|3831.59|3836.09|3834.59|3831.09|3829.59|13992
1649425200000|2022-04-08 13:40:00|3832.09|3830.59|3833.09|3831.59|3835.09|3833.59|3829.59|3828.09|6934
1649425500000|2022-04-08 13:45:00|3832.09|3830.59|3834.09|3832.59|3837.09|3835.59|3831.09|3829.59|8846
1649425800000|2022-04-08 13:50:00|3833.09|3831.59|3834.09|3832.59|3837.09|3835.59|3833.09|3831.59|6879
1649426100000|2022-04-08 13:55:00|3833.09|3831.59|3832.09|3830.59|3837.09|3835.59|3832.09|3830.59|7662
1649426400000|2022-04-08 14:00:00|3830.09|3828.59|3843.09|3841.59|3843.09|3841.59|3829.09|3827.59|11253
1649426700000|2022-04-08 14:05:00|3842.59|3841.09|3845.09|3843.59|3847.09|3845.59|3839.09|3837.59|6134
1649427000000|2022-04-08 14:10:00|3844.99|3843.49|3838.99|3837.49|3844.99|3843.49|3835.99|3834.49|6560
1649427300000|2022-04-08 14:15:00|3837.99|3836.49|3835.99|3834.49|3838.99|3837.49|3833.99|3832.49|11229
1649427600000|2022-04-08 14:20:00|3836.99|3835.49|3839.99|3838.49|3842.99|3841.49|3833.99|3832.49|9360
1649427900000|2022-04-08 14:25:00|3840.99|3839.49|3845.99|3844.49|3845.99|3844.49|3839.99|3838.49|4860
1649428200000|2022-04-08 14:30:00|3844.99|3843.49|3848.99|3847.49|3850.99|3849.49|3843.99|3842.49|6231
1649428500000|2022-04-08 14:35:00|3849.99|3848.49|3847.99|3846.49|3850.99|3849.49|3846.99|3845.49|4170
1649428800000|2022-04-08 14:40:00|3848.99|3847.49|3845.99|3844.49|3849.99|3848.49|3845.99|3844.49|17338
1649429100000|2022-04-08 14:45:00|3844.99|3843.49|3841.99|3840.49|3846.99|3845.49|3841.99|3840.49|11443
1649429400000|2022-04-08 14:50:00|3842.99|3841.49|3851.99|3850.49|3853.99|3852.49|3841.99|3840.49|6295
1649429700000|2022-04-08 14:55:00|3852.99|3851.49|3859.99|3858.49|3859.99|3858.49|3849.99|3848.49|20482
1649430000000|2022-04-08 15:00:00|3858.99|3857.49|3859.99|3858.49|3861.99|3860.49|3856.99|3855.49|10763
1649430300000|2022-04-08 15:05:00|3860.99|3859.49|3859.99|3858.49|3861.99|3860.49|3857.99|3856.49|7168
1649430600000|2022-04-08 15:10:00|3858.99|3857.49|3858.99|3857.49|3861.99|3860.49|3857.99|3856.49|7400
1649430900000|2022-04-08 15:15:00|3859.99|3858.49|3854.99|3853.49|3859.99|3858.49|3853.99|3852.49|9290
1649431200000|2022-04-08 15:20:00|3853.99|3852.49|3851.99|3850.49|3854.99|3853.49|3850.99|3849.49|10802
1649431500000|2022-04-08 15:25:00|3850.99|3849.49|3852.99|3851.49|3854.99|3853.49|3848.99|3847.49|28612
1649431800000|2022-04-08 15:30:00|3851.99|3850.49|3859.99|3858.49|3861.99|3860.49|3851.99|3850.49|42673
1649432100000|2022-04-08 15:35:00|3858.99|3857.49|3855.99|3854.49|3860.99|3859.49|3852.99|3851.49|29661
1649432400000|2022-04-08 15:40:00|3855.49|3853.99|3856.99|3855.49|3859.99|3858.49|3854.99|3853.49|13799
1649432700000|2022-04-08 15:45:00|3855.99|3854.49|3855.99|3854.49|3859.99|3858.49|3854.99|3853.49|7299
1649433000000|2022-04-08 15:50:00|3855.49|3853.99|3854.99|3853.49|3858.99|3857.49|3854.99|3853.49|5338
1649433300000|2022-04-08 15:55:00|3855.49|3853.99|3854.99|3853.49|3857.99|3856.49|3854.99|3853.49|5187
1649433600000|2022-04-08 16:00:00|3855.49|3853.99|3854.99|3853.49|3856.99|3855.49|3854.99|3853.49|3515
1649433900000|2022-04-08 16:05:00|3853.99|3852.49|3853.99|3852.49|3854.99|3853.49|3850.99|3849.49|4130
1649434200000|2022-04-08 16:10:00|3854.49|3852.99|3853.99|3852.49|3856.99|3855.49|3851.99|3850.49|2617
1649434500000|2022-04-08 16:15:00|3854.99|3853.49|3854.99|3853.49|3855.99|3854.49|3851.99|3850.49|1716
1649434800000|2022-04-08 16:20:00|3855.49|3853.99|3857.49|3855.99|3857.99|3856.49|3854.99|3853.49|2536
1649435100000|2022-04-08 16:25:00|3857.99|3856.49|3858.99|3857.49|3859.99|3858.49|3856.99|3855.49|2403
1649435400000|2022-04-08 16:30:00|3858.49|3856.99|3855.99|3854.49|3858.99|3857.49|3854.99|3853.49|1638
1649435700000|2022-04-08 16:35:00|3854.99|3853.49|3855.99|3854.49|3855.99|3854.49|3854.99|3853.49|874
1649436000000|2022-04-08 16:40:00|3855.49|3853.99|3857.99|3856.49|3857.99|3856.49|3855.49|3853.99|1095
1649436300000|2022-04-08 16:45:00|3857.49|3855.99|3855.99|3854.49|3858.99|3857.49|3855.99|3854.49|1213
1649436600000|2022-04-08 16:50:00|3856.49|3854.99|3856.99|3855.49|3857.99|3856.49|3854.99|3853.49|524
1649436900000|2022-04-08 16:55:00|3857.49|3855.99|3856.99|3855.49|3857.99|3856.49|3856.49|3854.99|490
1649437200000|2022-04-08 17:00:00|3855.99|3854.49|3857.99|3856.49|3857.99|3856.49|3855.99|3854.49|1423
1649437500000|2022-04-08 17:05:00|3856.99|3855.49|3857.99|3856.49|3857.99|3856.49|3855.99|3854.49|365
1649437800000|2022-04-08 17:10:00|3856.99|3855.49|3854.99|3853.49|3857.99|3856.49|3854.99|3853.49|441
1649438100000|2022-04-08 17:15:00|3855.49|3853.99|3853.99|3852.49|3855.49|3853.99|3853.99|3852.49|468
1649438400000|2022-04-08 17:20:00|3853.49|3851.99|3852.99|3851.49|3854.99|3853.49|3852.99|3851.49|769
1649438700000|2022-04-08 17:25:00|3851.99|3850.49|3851.99|3850.49|3852.99|3851.49|3851.99|3850.49|577
1649439000000|2022-04-08 17:30:00|3852.49|3850.99|3849.99|3848.49|3852.49|3850.99|3849.99|3848.49|732
1649439300000|2022-04-08 17:35:00|3850.49|3848.99|3849.99|3848.49|3851.99|3850.49|3849.99|3848.49|635
1649439600000|2022-04-08 17:40:00|3849.49|3847.99|3849.99|3848.49|3849.99|3848.49|3847.99|3846.49|644
1649439900000|2022-04-08 17:45:00|3848.99|3847.49|3846.99|3845.49|3848.99|3847.49|3846.99|3845.49|1274
1649440200000|2022-04-08 17:50:00|3845.99|3844.49|3847.99|3846.49|3848.99|3847.49|3845.99|3844.49|484
1649440500000|2022-04-08 17:55:00|3846.99|3845.49|3847.99|3846.49|3848.99|3847.49|3846.99|3845.49|1154
1649440800000|2022-04-08 18:00:00|3846.99|3845.49|3846.99|3845.49|3848.99|3847.49|3846.99|3845.49|812
1649441100000|2022-04-08 18:05:00|3847.99|3846.49|3848.99|3847.49|3848.99|3847.49|3846.99|3845.49|412
1649441400000|2022-04-08 18:10:00|3849.99|3848.49|3849.99|3848.49|3849.99|3848.49|3848.99|3847.49|502
1649441700000|2022-04-08 18:15:00|3848.99|3847.49|3847.99|3846.49|3849.99|3848.49|3847.99|3846.49|481
1649442000000|2022-04-08 18:20:00|3848.49|3846.99|3846.99|3845.49|3850.99|3849.49|3846.99|3845.49|1012
1649442300000|2022-04-08 18:25:00|3845.99|3844.49|3843.99|3842.49|3845.99|3844.49|3841.99|3840.49|1539
1649442600000|2022-04-08 18:30:00|3842.99|3841.49|3840.99|3839.49|3843.99|3842.49|3840.99|3839.49|612
1649442900000|2022-04-08 18:35:00|3839.99|3838.49|3843.99|3842.49|3844.49|3842.99|3839.99|3838.49|547
1649443200000|2022-04-08 18:40:00|3842.99|3841.49|3842.99|3841.49|3845.49|3843.99|3841.99|3840.49|1099
1649443500000|2022-04-08 18:45:00|3843.99|3842.49|3845.99|3844.49|3845.99|3844.49|3842.99|3841.49|651
1649443800000|2022-04-08 18:50:00|3844.99|3843.49|3848.99|3847.49|3849.99|3848.49|3844.99|3843.49|1142
1649444100000|2022-04-08 18:55:00|3849.49|3847.99|3846.99|3845.49|3849.99|3848.49|3845.99|3844.49|724
1649444400000|2022-04-08 19:00:00|3845.99|3844.49|3844.99|3843.49|3846.99|3845.49|3844.49|3842.99|678
1649444700000|2022-04-08 19:05:00|3845.49|3843.99|3842.99|3841.49|3846.99|3845.49|3841.99|3840.49|838
1649445000000|2022-04-08 19:10:00|3843.99|3842.49|3845.99|3844.49|3848.99|3847.49|3842.99|3841.49|1348
1649445300000|2022-04-08 19:15:00|3844.99|3843.49|3843.99|3842.49|3848.99|3847.49|3843.99|3842.49|1331
1649445600000|2022-04-08 19:20:00|3844.49|3842.99|3844.99|3843.49|3846.99|3845.49|3842.49|3840.99|958
1649445900000|2022-04-08 19:25:00|3845.49|3843.99|3847.99|3846.49|3847.99|3846.49|3844.99|3843.49|472
1649446200000|2022-04-08 19:30:00|3846.99|3845.49|3842.99|3841.49|3847.99|3846.49|3841.99|3840.49|967
1649446500000|2022-04-08 19:35:00|3842.49|3840.99|3839.99|3838.49|3842.99|3841.49|3839.99|3838.49|943
1649446800000|2022-04-08 19:40:00|3840.99|3839.49|3841.99|3840.49|3841.99|3840.49|3839.99|3838.49|2660
1649447100000|2022-04-08 19:45:00|3841.49|3839.99|3835.99|3834.49|3842.99|3841.49|3835.99|3834.49|3730
1649447400000|2022-04-08 19:50:00|3836.99|3835.49|3834.99|3833.49|3836.99|3835.49|3832.99|3831.49|5428
1649447700000|2022-04-08 19:55:00|3835.99|3834.49|3839.99|3838.49|3839.99|3838.49|3831.99|3830.49|3508
1649448000000|2022-04-08 20:00:00|3843.24|3840.24|3843.84|3840.84|3847.94|3844.94|3842.84|3839.84|38774
1649448300000|2022-04-08 20:05:00|3843.64|3840.64|3843.84|3840.84|3844.44|3841.44|3841.94|3838.94|0
1649448600000|2022-04-08 20:10:00|3844.14|3841.14|3840.34|3837.34|3844.14|3841.14|3840.34|3837.34|0
1649448900000|2022-04-08 20:15:00|3840.64|3837.64|3839.14|3836.14|3841.04|3838.04|3838.84|3835.84|0
1649449200000|2022-04-08 20:20:00|3838.84|3835.84|3841.64|3838.64|3842.24|3839.24|3838.14|3835.14|0
1649449500000|2022-04-08 20:25:00|3841.74|3838.74|3840.64|3837.64|3841.94|3838.94|3840.64|3837.64|0
1649449800000|2022-04-08 20:30:00|3841.04|3838.04|3840.64|3837.64|3841.64|3838.64|3840.04|3837.04|0
1649450100000|2022-04-08 20:35:00|3840.84|3837.84|3839.74|3836.74|3841.34|3838.34|3839.74|3836.74|0
1649450400000|2022-04-08 20:40:00|3839.44|3836.44|3839.74|3836.74|3840.34|3837.34|3838.84|3835.84|0
1649450700000|2022-04-08 20:45:00|3839.44|3836.44|3839.74|3836.74|3840.64|3837.64|3839.14|3836.14|0
1649451000000|2022-04-08 20:50:00|3839.94|3836.94|3837.54|3834.54|3840.04|3837.04|3836.94|3833.94|0
1649451300000|2022-04-08 20:55:00|3837.84|3834.84|3840.14|3837.14|3840.54|3837.54|3837.84|3834.84|0
1649628000000|2022-04-10 22:00:00|3859.64|3856.64|3856.64|3853.64|3863.44|3860.44|3856.64|3853.64|0
1649628300000|2022-04-10 22:05:00|3856.54|3853.54|3851.34|3848.34|3856.64|3853.64|3850.84|3847.84|0
1649628600000|2022-04-10 22:10:00|3851.54|3848.54|3852.74|3849.74|3853.34|3850.34|3851.34|3848.34|0
1649628900000|2022-04-10 22:15:00|3852.44|3849.44|3852.74|3849.74|3853.84|3850.84|3852.34|3849.34|0
1649629200000|2022-04-10 22:20:00|3852.44|3849.44|3850.54|3847.54|3852.44|3849.44|3850.24|3847.24|0
1649629500000|2022-04-10 22:25:00|3850.84|3847.84|3850.54|3847.54|3851.24|3848.24|3850.24|3847.24|0
1649629800000|2022-04-10 22:30:00|3851.04|3848.04|3852.94|3849.94|3853.54|3850.54|3850.84|3847.84|0
1649630100000|2022-04-10 22:35:00|3853.04|3850.04|3852.94|3849.94|3854.34|3851.34|3852.14|3849.14|0
1649630400000|2022-04-10 22:40:00|3853.04|3850.04|3852.74|3849.74|3853.74|3850.74|3852.74|3849.74|0
1649630700000|2022-04-10 22:45:00|3852.94|3849.94|3854.04|3851.04|3854.04|3851.04|3852.94|3849.94|0
1649631000000|2022-04-10 22:50:00|3853.84|3850.84|3852.44|3849.44|3854.34|3851.34|3852.44|3849.44|0
1649631300000|2022-04-10 22:55:00|3852.74|3849.74|3852.74|3849.74|3853.84|3850.84|3852.44|3849.44|0
1649631600000|2022-04-10 23:00:00|3853.04|3850.04|3852.44|3849.44|3853.44|3850.44|3851.54|3848.54|0
1649631900000|2022-04-10 23:05:00|3852.64|3849.64|3853.74|3850.74|3853.74|3850.74|3851.54|3848.54|0
1649632200000|2022-04-10 23:10:00|3853.44|3850.44|3852.94|3849.94|3853.74|3850.74|3852.74|3849.74|0
1649632500000|2022-04-10 23:15:00|3852.74|3849.74|3852.14|3849.14|3852.74|3849.74|3851.54|3848.54|0
1649632800000|2022-04-10 23:20:00|3851.84|3848.84|3849.34|3846.34|3851.84|3848.84|3848.64|3845.64|0
1649633100000|2022-04-10 23:25:00|3849.04|3846.04|3848.04|3845.04|3849.04|3846.04|3847.44|3844.44|0
1649633400000|2022-04-10 23:30:00|3848.34|3845.34|3846.34|3843.34|3848.34|3845.34|3846.14|3843.14|0
1649633700000|2022-04-10 23:35:00|3846.14|3843.14|3848.04|3845.04|3849.34|3846.34|3845.24|3842.24|0
1649634000000|2022-04-10 23:40:00|3847.44|3844.44|3847.44|3844.44|3848.64|3845.64|3846.84|3843.84|0
1649634300000|2022-04-10 23:45:00|3847.74|3844.74|3846.84|3843.84|3848.04|3845.04|3846.44|3843.44|0
1649634600000|2022-04-10 23:50:00|3846.44|3843.44|3844.24|3841.24|3846.44|3843.44|3843.94|3840.94|0
1649634900000|2022-04-10 23:55:00|3844.14|3841.14|3839.54|3836.54|3844.24|3841.24|3839.54|3836.54|0
1649635200000|2022-04-11 00:00:00|3838.64|3835.64|3834.04|3831.04|3838.64|3835.64|3833.24|3830.24|0
1649635500000|2022-04-11 00:05:00|3834.24|3831.24|3829.54|3826.54|3836.14|3833.14|3827.64|3824.64|0
1649635800000|2022-04-11 00:10:00|3829.24|3826.24|3837.64|3834.64|3838.64|3835.64|3828.54|3825.54|0
1649636100000|2022-04-11 00:15:00|3837.94|3834.94|3831.24|3829.24|3838.94|3835.94|3829.74|3827.74|1814
1649636400000|2022-04-11 00:20:00|3832.24|3830.24|3835.24|3833.24|3835.24|3833.24|3830.24|3828.24|882
1649636700000|2022-04-11 00:25:00|3835.74|3833.74|3839.24|3837.24|3840.24|3838.24|3835.74|3833.74|501
1649637000000|2022-04-11 00:30:00|3840.24|3838.24|3843.24|3841.24|3843.24|3841.24|3840.24|3838.24|552
1649637300000|2022-04-11 00:35:00|3844.24|3842.24|3845.24|3843.24|3845.24|3843.24|3844.24|3842.24|263
1649637600000|2022-04-11 00:40:00|3846.24|3844.24|3845.24|3843.24|3847.24|3845.24|3844.24|3842.24|410
1649637900000|2022-04-11 00:45:00|3844.24|3842.24|3846.24|3844.24|3847.24|3845.24|3844.24|3842.24|178
1649638200000|2022-04-11 00:50:00|3846.74|3844.74|3848.74|3846.74|3850.24|3848.24|3846.24|3844.24|187
1649638500000|2022-04-11 00:55:00|3848.24|3846.24|3849.24|3847.24|3850.24|3848.24|3848.24|3846.24|209
1649638800000|2022-04-11 01:00:00|3849.74|3847.74|3848.24|3846.24|3850.24|3848.24|3848.24|3846.24|77
1649639100000|2022-04-11 01:05:00|3849.24|3847.24|3850.24|3848.24|3850.24|3848.24|3849.24|3847.24|108
1649639400000|2022-04-11 01:10:00|3849.24|3847.24|3850.24|3848.24|3851.24|3849.24|3849.24|3847.24|101
1649639700000|2022-04-11 01:15:00|3849.24|3847.24|3847.24|3845.24|3849.24|3847.24|3846.24|3844.24|63
1649640000000|2022-04-11 01:20:00|3848.24|3846.24|3848.24|3846.24|3849.24|3847.24|3847.24|3845.24|58
1649640300000|2022-04-11 01:25:00|3847.24|3845.24|3845.24|3843.24|3848.24|3846.24|3845.24|3843.24|73
1649640600000|2022-04-11 01:30:00|3844.24|3842.24|3839.24|3837.24|3845.24|3843.24|3838.24|3836.24|212
1649640900000|2022-04-11 01:35:00|3838.74|3836.74|3838.24|3836.24|3839.24|3837.24|3837.24|3835.24|187
1649641200000|2022-04-11 01:40:00|3837.24|3835.24|3836.24|3834.24|3838.24|3836.24|3834.24|3832.24|282
1649641500000|2022-04-11 01:45:00|3835.24|3833.24|3832.24|3830.24|3835.24|3833.24|3830.24|3828.24|440
1649641800000|2022-04-11 01:50:00|3831.24|3829.24|3829.24|3827.24|3832.24|3830.24|3828.24|3826.24|313
1649642100000|2022-04-11 01:55:00|3828.24|3826.24|3831.24|3829.24|3831.24|3829.24|3826.24|3824.24|391
1649642400000|2022-04-11 02:00:00|3830.24|3828.24|3829.24|3827.24|3832.24|3830.24|3828.74|3826.74|242
1649642700000|2022-04-11 02:05:00|3828.24|3826.24|3830.24|3828.24|3832.24|3830.24|3828.24|3826.24|202
1649643000000|2022-04-11 02:10:00|3829.24|3827.24|3829.24|3827.24|3831.24|3829.24|3828.24|3826.24|237
1649643300000|2022-04-11 02:15:00|3828.24|3826.24|3822.24|3820.24|3829.24|3827.24|3821.24|3819.24|536
1649643600000|2022-04-11 02:20:00|3821.24|3819.24|3823.24|3821.24|3824.24|3822.24|3821.24|3819.24|400
1649643900000|2022-04-11 02:25:00|3824.24|3822.24|3826.24|3824.24|3827.24|3825.24|3823.24|3821.24|408
1649644200000|2022-04-11 02:30:00|3825.24|3823.24|3824.24|3822.24|3827.24|3825.24|3824.24|3822.24|263
1649644500000|2022-04-11 02:35:00|3825.24|3823.24|3827.24|3825.24|3827.24|3825.24|3824.24|3822.24|180
1649644800000|2022-04-11 02:40:00|3826.24|3824.24|3827.24|3825.24|3827.24|3825.24|3825.24|3823.24|86
1649645100000|2022-04-11 02:45:00|3826.24|3824.24|3824.24|3822.24|3826.24|3824.24|3824.24|3822.24|300
1649645400000|2022-04-11 02:50:00|3823.24|3821.24|3824.24|3822.24|3824.24|3822.24|3822.24|3820.24|483
1649645700000|2022-04-11 02:55:00|3823.24|3821.24|3822.24|3820.24|3824.24|3822.24|3821.74|3819.74|121
1649646000000|2022-04-11 03:00:00|3823.24|3821.24|3827.24|3825.24|3827.74|3825.74|3823.24|3821.24|349
1649646300000|2022-04-11 03:05:00|3828.24|3826.24|3828.24|3826.24|3829.24|3827.24|3827.24|3825.24|351
1649646600000|2022-04-11 03:10:00|3827.24|3825.24|3825.24|3823.24|3827.24|3825.24|3825.24|3823.24|48
1649646900000|2022-04-11 03:15:00|3824.24|3822.24|3825.24|3823.24|3825.24|3823.24|3823.24|3821.24|212
1649647200000|2022-04-11 03:20:00|3826.24|3824.24|3826.24|3824.24|3827.24|3825.24|3825.24|3823.24|322
1649647500000|2022-04-11 03:25:00|3825.24|3823.24|3822.24|3820.24|3825.24|3823.24|3821.24|3819.24|100
1649647800000|2022-04-11 03:30:00|3823.24|3821.24|3820.24|3818.24|3823.24|3821.24|3817.24|3815.24|229
1649648100000|2022-04-11 03:35:00|3821.24|3819.24|3822.24|3820.24|3822.24|3820.24|3821.24|3819.24|121
1649648400000|2022-04-11 03:40:00|3821.24|3819.24|3820.24|3818.24|3822.24|3820.24|3820.24|3818.24|110
1649648700000|2022-04-11 03:45:00|3819.24|3817.24|3821.24|3819.24|3822.24|3820.24|3818.24|3816.24|194
1649649000000|2022-04-11 03:50:00|3822.24|3820.24|3822.24|3820.24|3822.24|3820.24|3820.74|3818.74|82
1649649300000|2022-04-11 03:55:00|3823.24|3821.24|3823.24|3821.24|3825.24|3823.24|3823.24|3821.24|184
1649649600000|2022-04-11 04:00:00|3824.24|3822.24|3824.24|3822.24|3825.24|3823.24|3823.24|3821.24|107
1649649900000|2022-04-11 04:05:00|3823.74|3821.74|3826.24|3824.24|3827.24|3825.24|3823.74|3821.74|159
1649650200000|2022-04-11 04:10:00|3825.74|3823.74|3826.24|3824.24|3826.24|3824.24|3825.24|3823.24|94
1649650500000|2022-04-11 04:15:00|3827.24|3825.24|3826.24|3824.24|3827.24|3825.24|3826.24|3824.24|97
1649650800000|2022-04-11 04:20:00|3827.24|3825.24|3826.24|3824.24|3827.24|3825.24|3826.24|3824.24|33
1649651100000|2022-04-11 04:25:00|3825.74|3823.74|3826.24|3824.24|3826.24|3824.24|3825.24|3823.24|157
1649651400000|2022-04-11 04:30:00|3825.74|3823.74|3822.24|3820.24|3825.74|3823.74|3822.24|3820.24|90
1649651700000|2022-04-11 04:35:00|3823.24|3821.24|3822.24|3820.24|3823.24|3821.24|3822.24|3820.24|66
1649652000000|2022-04-11 04:40:00|3823.24|3821.24|3822.24|3820.24|3823.24|3821.24|3822.24|3820.24|119
1649652300000|2022-04-11 04:45:00|3821.24|3819.24|3822.24|3820.24|3822.24|3820.24|3821.24|3819.24|96
1649652600000|2022-04-11 04:50:00|3821.24|3819.24|3820.24|3818.24|3821.24|3819.24|3820.24|3818.24|99
1649652900000|2022-04-11 04:55:00|3819.24|3817.24|3818.24|3816.24|3820.24|3818.24|3818.24|3816.24|474
1649653200000|2022-04-11 05:00:00|3819.24|3817.24|3818.24|3816.24|3819.24|3817.24|3818.24|3816.24|42
1649653500000|2022-04-11 05:05:00|3819.24|3817.24|3822.24|3820.24|3823.24|3821.24|3819.24|3817.24|357
1649653800000|2022-04-11 05:10:00|3822.74|3820.74|3820.24|3818.24|3822.74|3820.74|3819.24|3817.24|128
1649654100000|2022-04-11 05:15:00|3820.74|3818.74|3821.24|3819.24|3821.24|3819.24|3820.24|3818.24|115
1649654400000|2022-04-11 05:20:00|3822.24|3820.24|3815.24|3813.24|3823.24|3821.24|3815.24|3813.24|537
1649654700000|2022-04-11 05:25:00|3816.24|3814.24|3817.24|3815.24|3817.24|3815.24|3816.24|3814.24|289
1649655000000|2022-04-11 05:30:00|3818.24|3816.24|3816.24|3814.24|3820.24|3818.24|3816.24|3814.24|796
1649655300000|2022-04-11 05:35:00|3817.24|3815.24|3821.24|3819.24|3821.24|3819.24|3816.24|3814.24|1004
1649655600000|2022-04-11 05:40:00|3820.24|3818.24|3821.24|3819.24|3823.24|3821.24|3820.24|3818.24|962
1649655900000|2022-04-11 05:45:00|3822.24|3820.24|3819.24|3817.24|3822.24|3820.24|3818.74|3816.74|772
1649656200000|2022-04-11 05:50:00|3820.24|3818.24|3827.24|3825.24|3827.24|3825.24|3819.24|3817.24|2091
1649656500000|2022-04-11 05:55:00|3826.24|3824.24|3830.24|3828.24|3830.24|3828.24|3825.24|3823.24|575
1649656800000|2022-04-11 06:00:00|3829.99|3828.49|3834.99|3833.49|3835.99|3834.49|3829.99|3828.49|3149
1649657100000|2022-04-11 06:05:00|3833.99|3832.49|3829.99|3828.49|3833.99|3832.49|3828.99|3827.49|1689
1649657400000|2022-04-11 06:10:00|3829.49|3827.99|3832.99|3831.49|3834.99|3833.49|3826.99|3825.49|1758
1649657700000|2022-04-11 06:15:00|3832.49|3830.99|3838.99|3837.49|3838.99|3837.49|3831.99|3830.49|3095
1649658000000|2022-04-11 06:20:00|3837.99|3836.49|3844.99|3843.49|3845.99|3844.49|3836.99|3835.49|3480
1649658300000|2022-04-11 06:25:00|3845.49|3843.99|3841.99|3840.49|3845.99|3844.49|3837.99|3836.49|2201
1649658600000|2022-04-11 06:30:00|3840.99|3839.49|3837.99|3836.49|3840.99|3839.49|3837.99|3836.49|992
1649658900000|2022-04-11 06:35:00|3837.49|3835.99|3838.99|3837.49|3838.99|3837.49|3835.49|3833.99|1094
1649659200000|2022-04-11 06:40:00|3837.99|3836.49|3840.99|3839.49|3842.99|3841.49|3836.99|3835.49|2314
1649659500000|2022-04-11 06:45:00|3840.49|3838.99|3837.99|3836.49|3840.99|3839.49|3837.99|3836.49|1037
1649659800000|2022-04-11 06:50:00|3836.99|3835.49|3833.99|3832.49|3836.99|3835.49|3832.99|3831.49|1489
1649660100000|2022-04-11 06:55:00|3834.49|3832.99|3831.99|3830.49|3835.99|3834.49|3829.99|3828.49|1825
1649660400000|2022-04-11 07:00:00|3832.99|3831.49|3839.99|3838.49|3846.99|3845.49|3828.99|3827.49|10868
1649660700000|2022-04-11 07:05:00|3840.49|3838.99|3829.99|3828.49|3843.99|3842.49|3826.99|3825.49|9507
1649661000000|2022-04-11 07:10:00|3828.99|3827.49|3817.99|3816.49|3828.99|3827.49|3812.99|3811.49|11783
1649661300000|2022-04-11 07:15:00|3816.99|3815.49|3822.99|3821.49|3827.99|3826.49|3813.99|3812.49|8904
1649661600000|2022-04-11 07:20:00|3821.99|3820.49|3837.99|3836.49|3838.99|3837.49|3821.99|3820.49|6626
1649661900000|2022-04-11 07:25:00|3836.99|3835.49|3868.99|3867.49|3869.49|3867.99|3836.99|3835.49|16647
1649662200000|2022-04-11 07:30:00|3867.99|3866.49|3859.99|3858.49|3867.99|3866.49|3851.99|3850.49|11189
1649662500000|2022-04-11 07:35:00|3860.99|3859.49|3863.99|3862.49|3863.99|3862.49|3855.99|3854.49|4531
1649662800000|2022-04-11 07:40:00|3863.74|3862.24|3861.74|3860.24|3865.74|3864.24|3860.74|3859.24|5760
1649663100000|2022-04-11 07:45:00|3861.24|3859.74|3865.74|3864.24|3870.74|3869.24|3857.74|3856.24|7101
1649663400000|2022-04-11 07:50:00|3866.74|3865.24|3861.74|3860.24|3866.74|3865.24|3860.74|3859.24|4686
1649663700000|2022-04-11 07:55:00|3862.74|3861.24|3855.74|3854.24|3862.74|3861.24|3853.74|3852.24|3897
1649664000000|2022-04-11 08:00:00|3856.74|3855.24|3850.74|3849.24|3861.74|3860.24|3850.74|3849.24|3748
1649664300000|2022-04-11 08:05:00|3851.74|3850.24|3848.74|3847.24|3852.74|3851.24|3847.74|3846.24|5798
1649664600000|2022-04-11 08:10:00|3847.74|3846.24|3842.74|3841.24|3850.74|3849.24|3842.74|3841.24|3244
1649664900000|2022-04-11 08:15:00|3843.74|3842.24|3830.74|3829.24|3845.74|3844.24|3830.74|3829.24|4614
1649665200000|2022-04-11 08:20:00|3829.74|3828.24|3832.74|3831.24|3833.74|3832.24|3827.74|3826.24|6979
1649665500000|2022-04-11 08:25:00|3832.24|3830.74|3831.24|3829.74|3833.74|3832.24|3828.74|3827.24|7829
1649665800000|2022-04-11 08:30:00|3830.74|3829.24|3833.74|3832.24|3834.74|3833.24|3827.74|3826.24|3361
1649666100000|2022-04-11 08:35:00|3831.74|3830.24|3840.74|3839.24|3840.74|3839.24|3831.74|3830.24|4735
1649666400000|2022-04-11 08:40:00|3841.74|3840.24|3840.74|3839.24|3842.74|3841.24|3838.74|3837.24|5004
1649666700000|2022-04-11 08:45:00|3841.74|3840.24|3844.74|3843.24|3844.74|3843.24|3839.74|3838.24|2245
1649667000000|2022-04-11 08:50:00|3844.24|3842.74|3843.74|3842.24|3844.74|3843.24|3838.74|3837.24|3670
1649667300000|2022-04-11 08:55:00|3843.24|3841.74|3841.74|3840.24|3846.74|3845.24|3840.74|3839.24|2611
1649667600000|2022-04-11 09:00:00|3842.74|3841.24|3846.74|3845.24|3846.74|3845.24|3841.74|3840.24|2390
1649667900000|2022-04-11 09:05:00|3845.74|3844.24|3842.74|3841.24|3846.74|3845.24|3840.74|3839.24|4057
1649668200000|2022-04-11 09:10:00|3843.74|3842.24|3840.74|3839.24|3845.74|3844.24|3838.74|3837.24|6304
1649668500000|2022-04-11 09:15:00|3841.74|3840.24|3845.74|3844.24|3845.74|3844.24|3840.74|3839.24|4345
1649668800000|2022-04-11 09:20:00|3846.74|3845.24|3847.74|3846.24|3847.74|3846.24|3844.74|3843.24|2280
1649669100000|2022-04-11 09:25:00|3846.74|3845.24|3849.74|3848.24|3849.74|3848.24|3846.74|3845.24|3761
1649669400000|2022-04-11 09:30:00|3848.74|3847.24|3847.74|3846.24|3848.74|3847.24|3844.74|3843.24|3649
1649669700000|2022-04-11 09:35:00|3846.74|3845.24|3848.74|3847.24|3848.74|3847.24|3846.74|3845.24|1364
1649670000000|2022-04-11 09:40:00|3847.74|3846.24|3848.74|3847.24|3848.74|3847.24|3843.74|3842.24|1255
1649670300000|2022-04-11 09:45:00|3847.74|3846.24|3851.74|3850.24|3859.74|3858.24|3847.74|3846.24|11448
1649670600000|2022-04-11 09:50:00|3852.24|3850.74|3857.74|3856.24|3857.74|3856.24|3850.74|3849.24|4622
1649670900000|2022-04-11 09:55:00|3858.74|3857.24|3855.74|3854.24|3859.74|3858.24|3853.74|3852.24|5283
1649671200000|2022-04-11 10:00:00|3855.24|3853.74|3861.74|3860.24|3862.74|3861.24|3854.74|3853.24|4052
1649671500000|2022-04-11 10:05:00|3860.74|3859.24|3858.74|3857.24|3861.74|3860.24|3857.74|3856.24|2987
1649671800000|2022-04-11 10:10:00|3859.74|3858.24|3857.74|3856.24|3860.74|3859.24|3854.74|3853.24|3611
1649672100000|2022-04-11 10:15:00|3858.74|3857.24|3859.74|3858.24|3860.74|3859.24|3856.74|3855.24|2149
1649672400000|2022-04-11 10:20:00|3858.74|3857.24|3859.74|3858.24|3860.74|3859.24|3857.74|3856.24|4208
1649672700000|2022-04-11 10:25:00|3860.74|3859.24|3860.74|3859.24|3860.74|3859.24|3858.74|3857.24|1460
1649673000000|2022-04-11 10:30:00|3859.74|3858.24|3857.74|3856.24|3861.74|3860.24|3857.74|3856.24|3034
1649673300000|2022-04-11 10:35:00|3858.74|3857.24|3858.74|3857.24|3860.74|3859.24|3857.74|3856.24|1993
1649673600000|2022-04-11 10:40:00|3859.74|3858.24|3856.74|3855.24|3859.74|3858.24|3855.74|3854.24|1403
1649673900000|2022-04-11 10:45:00|3856.24|3854.74|3861.74|3860.24|3861.74|3860.24|3855.74|3854.24|2344
1649674200000|2022-04-11 10:50:00|3860.74|3859.24|3862.74|3861.24|3863.74|3862.24|3860.74|3859.24|13674
1649674500000|2022-04-11 10:55:00|3863.74|3862.24|3866.74|3865.24|3866.74|3865.24|3863.24|3861.74|2327
1649674800000|2022-04-11 11:00:00|3867.24|3865.74|3870.74|3869.24|3870.74|3869.24|3865.74|3864.24|5535
1649675100000|2022-04-11 11:05:00|3869.74|3868.24|3868.74|3867.24|3870.74|3869.24|3867.74|3866.24|2229
1649675400000|2022-04-11 11:10:00|3869.74|3868.24|3866.74|3865.24|3870.74|3869.24|3865.74|3864.24|2515
1649675700000|2022-04-11 11:15:00|3865.74|3864.24|3858.74|3857.24|3865.74|3864.24|3857.74|3856.24|6255
1649676000000|2022-04-11 11:20:00|3859.74|3858.24|3861.74|3860.24|3862.74|3861.24|3858.74|3857.24|4930
1649676300000|2022-04-11 11:25:00|3860.74|3859.24|3862.74|3861.24|3862.74|3861.24|3859.74|3858.24|1244
1649676600000|2022-04-11 11:30:00|3861.74|3860.24|3860.74|3859.24|3862.24|3860.74|3858.74|3857.24|900
1649676900000|2022-04-11 11:35:00|3859.74|3858.24|3854.74|3853.24|3860.74|3859.24|3854.74|3853.24|4097
1649677200000|2022-04-11 11:40:00|3855.02|3853.52|3852.02|3850.52|3856.02|3854.52|3851.02|3849.52|3464
1649677500000|2022-04-11 11:45:00|3851.02|3849.52|3853.02|3851.52|3854.02|3852.52|3851.02|3849.52|3313
1649677800000|2022-04-11 11:50:00|3854.02|3852.52|3852.02|3850.52|3854.02|3852.52|3851.02|3849.52|4855
1649678100000|2022-04-11 11:55:00|3851.02|3849.52|3850.02|3848.52|3853.02|3851.52|3849.02|3847.52|2283
1649678400000|2022-04-11 12:00:00|3851.02|3849.52|3849.02|3847.52|3853.02|3851.52|3847.02|3845.52|2825
1649678700000|2022-04-11 12:05:00|3848.02|3846.52|3842.02|3840.52|3848.02|3846.52|3842.02|3840.52|2889
1649679000000|2022-04-11 12:10:00|3842.52|3841.02|3844.02|3842.52|3845.02|3843.52|3842.02|3840.52|2706
1649679300000|2022-04-11 12:15:00|3845.02|3843.52|3843.02|3841.52|3845.02|3843.52|3841.02|3839.52|2711
1649679600000|2022-04-11 12:20:00|3842.02|3840.52|3840.02|3838.52|3843.02|3841.52|3838.02|3836.52|2488
1649679900000|2022-04-11 12:25:00|3839.02|3837.52|3839.02|3837.52|3842.02|3840.52|3839.02|3837.52|2137
1649680200000|2022-04-11 12:30:00|3840.02|3838.52|3840.02|3838.52|3842.02|3840.52|3839.02|3837.52|2873
1649680500000|2022-04-11 12:35:00|3841.02|3839.52|3841.02|3839.52|3843.02|3841.52|3840.02|3838.52|1408
1649680800000|2022-04-11 12:40:00|3840.02|3838.52|3843.02|3841.52|3843.02|3841.52|3839.02|3837.52|1982
1649681100000|2022-04-11 12:45:00|3844.02|3842.52|3846.52|3845.02|3847.52|3846.02|3842.02|3840.52|2973
1649681400000|2022-04-11 12:50:00|3847.02|3845.52|3844.02|3842.52|3848.02|3846.52|3843.52|3842.02|1968
1649681700000|2022-04-11 12:55:00|3845.02|3843.52|3843.02|3841.52|3847.02|3845.52|3842.02|3840.52|1413
1649682000000|2022-04-11 13:00:00|3844.02|3842.52|3848.02|3846.52|3848.02|3846.52|3844.02|3842.52|1864
1649682300000|2022-04-11 13:05:00|3847.02|3845.52|3843.02|3841.52|3847.02|3845.52|3843.02|3841.52|1745
1649682600000|2022-04-11 13:10:00|3843.52|3842.02|3847.02|3845.52|3847.02|3845.52|3842.02|3840.52|1791
1649682900000|2022-04-11 13:15:00|3848.02|3846.52|3846.02|3844.52|3849.02|3847.52|3846.02|3844.52|2139
1649683200000|2022-04-11 13:20:00|3846.52|3845.02|3847.02|3845.52|3847.02|3845.52|3845.02|3843.52|1236
1649683500000|2022-04-11 13:25:00|3846.02|3844.52|3845.52|3844.02|3848.02|3846.52|3845.02|3843.52|1424
1649683800000|2022-04-11 13:30:00|3846.02|3844.52|3846.02|3844.52|3855.02|3853.52|3840.02|3838.52|8913
1649684100000|2022-04-11 13:35:00|3847.02|3845.52|3837.02|3835.52|3852.02|3850.52|3834.02|3832.52|17762
1649684400000|2022-04-11 13:40:00|3836.02|3834.52|3843.02|3841.52|3845.02|3843.52|3833.02|3831.52|7132
1649684700000|2022-04-11 13:45:00|3842.52|3841.02|3850.02|3848.52|3852.02|3850.52|3839.02|3837.52|4146
1649685000000|2022-04-11 13:50:00|3849.02|3847.52|3854.02|3852.52|3854.02|3852.52|3847.02|3845.52|5897
1649685300000|2022-04-11 13:55:00|3855.02|3853.52|3855.02|3853.52|3856.02|3854.52|3851.02|3849.52|4343
1649685600000|2022-04-11 14:00:00|3854.02|3852.52|3849.02|3847.52|3855.02|3853.52|3848.52|3847.02|6256
1649685900000|2022-04-11 14:05:00|3848.52|3847.02|3854.02|3852.52|3860.02|3858.52|3848.02|3846.52|9336
1649686200000|2022-04-11 14:10:00|3853.62|3852.12|3853.12|3851.62|3858.12|3856.62|3850.62|3849.12|5215
1649686500000|2022-04-11 14:15:00|3852.62|3851.12|3848.62|3847.12|3856.62|3855.12|3846.62|3845.12|5697
1649686800000|2022-04-11 14:20:00|3847.62|3846.12|3850.62|3849.12|3854.62|3853.12|3847.62|3846.12|5606
1649687100000|2022-04-11 14:25:00|3851.62|3850.12|3843.62|3842.12|3851.62|3850.12|3839.62|3838.12|7737
1649687400000|2022-04-11 14:30:00|3842.62|3841.12|3844.62|3843.12|3845.62|3844.12|3841.62|3840.12|3976
1649687700000|2022-04-11 14:35:00|3843.62|3842.12|3840.62|3839.12|3846.62|3845.12|3840.62|3839.12|4771
1649688000000|2022-04-11 14:40:00|3841.12|3839.62|3837.62|3836.12|3841.62|3840.12|3836.62|3835.12|5231
1649688300000|2022-04-11 14:45:00|3838.62|3837.12|3839.62|3838.12|3840.62|3839.12|3837.62|3836.12|3923
1649688600000|2022-04-11 14:50:00|3840.12|3838.62|3841.62|3840.12|3842.62|3841.12|3839.62|3838.12|3540
1649688900000|2022-04-11 14:55:00|3841.12|3839.62|3842.12|3840.62|3843.62|3842.12|3839.62|3838.12|5239
1649689200000|2022-04-11 15:00:00|3841.62|3840.12|3839.62|3838.12|3842.62|3841.12|3837.62|3836.12|4019
1649689500000|2022-04-11 15:05:00|3838.62|3837.12|3836.62|3835.12|3839.62|3838.12|3835.62|3834.12|7125
1649689800000|2022-04-11 15:10:00|3835.62|3834.12|3830.62|3829.12|3837.62|3836.12|3828.62|3827.12|16554
1649690100000|2022-04-11 15:15:00|3829.62|3828.12|3835.62|3834.12|3835.62|3834.12|3828.62|3827.12|20244
1649690400000|2022-04-11 15:20:00|3834.62|3833.12|3832.62|3831.12|3834.62|3833.12|3831.62|3830.12|10699
1649690700000|2022-04-11 15:25:00|3831.62|3830.12|3832.62|3831.12|3834.62|3833.12|3829.62|3828.12|23149
1649691000000|2022-04-11 15:30:00|3833.62|3832.12|3839.62|3838.12|3839.62|3838.12|3832.62|3831.12|36980
1649691300000|2022-04-11 15:35:00|3840.62|3839.12|3841.62|3840.12|3843.62|3842.12|3839.62|3838.12|22954
1649691600000|2022-04-11 15:40:00|3842.62|3841.12|3842.62|3841.12|3843.62|3842.12|3840.62|3839.12|9173
1649691900000|2022-04-11 15:45:00|3843.62|3842.12|3839.62|3838.12|3843.62|3842.12|3838.62|3837.12|3397
1649692200000|2022-04-11 15:50:00|3840.12|3838.62|3841.62|3840.12|3842.62|3841.12|3838.62|3837.12|4130
1649692500000|2022-04-11 15:55:00|3842.12|3840.62|3839.62|3838.12|3842.12|3840.62|3837.62|3836.12|7455
1649692800000|2022-04-11 16:00:00|3839.12|3837.62|3837.62|3836.12|3839.62|3838.12|3835.62|3834.12|1932
1649693100000|2022-04-11 16:05:00|3838.62|3837.12|3836.62|3835.12|3838.62|3837.12|3836.62|3835.12|2178
1649693400000|2022-04-11 16:10:00|3837.12|3835.62|3835.62|3834.12|3837.62|3836.12|3835.62|3834.12|1832
1649693700000|2022-04-11 16:15:00|3835.12|3833.62|3837.12|3835.62|3837.62|3836.12|3834.62|3833.12|1293
1649694000000|2022-04-11 16:20:00|3836.62|3835.12|3836.62|3835.12|3838.62|3837.12|3836.62|3835.12|1051
1649694300000|2022-04-11 16:25:00|3835.62|3834.12|3835.62|3834.12|3836.62|3835.12|3835.62|3834.12|670
1649694600000|2022-04-11 16:30:00|3834.62|3833.12|3833.62|3832.12|3834.62|3833.12|3832.62|3831.12|1703
1649694900000|2022-04-11 16:35:00|3834.62|3833.12|3833.62|3832.12|3834.62|3833.12|3832.62|3831.12|600
1649695200000|2022-04-11 16:40:00|3832.62|3831.12|3831.62|3830.12|3832.62|3831.12|3830.62|3829.12|1396
1649695500000|2022-04-11 16:45:00|3832.12|3830.62|3833.62|3832.12|3834.62|3833.12|3832.12|3830.62|1065
1649695800000|2022-04-11 16:50:00|3834.62|3833.12|3829.62|3828.12|3834.62|3833.12|3828.62|3827.12|2835
1649696100000|2022-04-11 16:55:00|3829.12|3827.62|3831.62|3830.12|3832.62|3831.12|3828.62|3827.12|2044
1649696400000|2022-04-11 17:00:00|3832.62|3831.12|3834.62|3833.12|3835.62|3834.12|3832.62|3831.12|1410
1649696700000|2022-04-11 17:05:00|3834.12|3832.62|3833.62|3832.12|3835.62|3834.12|3833.62|3832.12|1112
1649697000000|2022-04-11 17:10:00|3833.12|3831.62|3834.62|3833.12|3835.62|3834.12|3831.62|3830.12|1052
1649697300000|2022-04-11 17:15:00|3834.12|3832.62|3833.62|3832.12|3834.62|3833.12|3831.62|3830.12|496
1649697600000|2022-04-11 17:20:00|3832.62|3831.12|3829.62|3828.12|3832.62|3831.12|3829.62|3828.12|607
1649697900000|2022-04-11 17:25:00|3830.62|3829.12|3830.62|3829.12|3831.62|3830.12|3828.62|3827.12|1003
1649698200000|2022-04-11 17:30:00|3831.62|3830.12|3833.62|3832.12|3833.62|3832.12|3830.62|3829.12|681
1649698500000|2022-04-11 17:35:00|3834.62|3833.12|3832.62|3831.12|3835.62|3834.12|3830.62|3829.12|1212
1649698800000|2022-04-11 17:40:00|3833.12|3831.62|3832.62|3831.12|3834.62|3833.12|3831.62|3830.12|650
1649699100000|2022-04-11 17:45:00|3833.12|3831.62|3834.62|3833.12|3834.62|3833.12|3832.62|3831.12|594
1649699400000|2022-04-11 17:50:00|3833.62|3832.12|3833.62|3832.12|3834.62|3833.12|3832.62|3831.12|764
1649699700000|2022-04-11 17:55:00|3833.12|3831.62|3834.62|3833.12|3835.62|3834.12|3831.62|3830.12|1000
1649700000000|2022-04-11 18:00:00|3835.12|3833.62|3833.62|3832.12|3835.62|3834.12|3831.62|3830.12|752
1649700300000|2022-04-11 18:05:00|3832.62|3831.12|3836.62|3835.12|3837.62|3836.12|3832.62|3831.12|1066
1649700600000|2022-04-11 18:10:00|3835.62|3834.12|3829.62|3828.12|3836.62|3835.12|3828.62|3827.12|1623
1649700900000|2022-04-11 18:15:00|3828.62|3827.12|3826.62|3825.12|3828.62|3827.12|3826.62|3825.12|1433
1649701200000|2022-04-11 18:20:00|3827.12|3825.62|3827.62|3826.12|3828.62|3827.12|3826.62|3825.12|529
1649701500000|2022-04-11 18:25:00|3828.12|3826.62|3829.62|3828.12|3830.62|3829.12|3827.62|3826.12|1213
1649701800000|2022-04-11 18:30:00|3828.62|3827.12|3831.62|3830.12|3831.62|3830.12|3826.62|3825.12|800
1649702100000|2022-04-11 18:35:00|3830.62|3829.12|3832.12|3830.62|3832.62|3831.12|3830.62|3829.12|525
1649702400000|2022-04-11 18:40:00|3831.62|3830.12|3832.62|3831.12|3833.62|3832.12|3831.62|3830.12|506
1649702700000|2022-04-11 18:45:00|3833.62|3832.12|3837.62|3836.12|3837.62|3836.12|3832.62|3831.12|719
1649703000000|2022-04-11 18:50:00|3836.62|3835.12|3837.62|3836.12|3839.62|3838.12|3836.62|3835.12|1029
1649703300000|2022-04-11 18:55:00|3837.12|3835.62|3835.62|3834.12|3839.62|3838.12|3835.62|3834.12|725
1649703600000|2022-04-11 19:00:00|3836.12|3834.62|3832.62|3831.12|3838.62|3837.12|3832.62|3831.12|1088
1649703900000|2022-04-11 19:05:00|3833.12|3831.62|3833.62|3832.12|3834.62|3833.12|3831.62|3830.12|796
1649704200000|2022-04-11 19:10:00|3834.62|3833.12|3832.62|3831.12|3835.62|3834.12|3831.62|3830.12|569
1649704500000|2022-04-11 19:15:00|3831.62|3830.12|3828.62|3827.12|3831.62|3830.12|3827.62|3826.12|2314
1649704800000|2022-04-11 19:20:00|3828.12|3826.62|3827.62|3826.12|3829.62|3828.12|3827.62|3826.12|443
1649705100000|2022-04-11 19:25:00|3828.12|3826.62|3820.62|3819.12|3828.62|3827.12|3820.62|3819.12|2535
1649705400000|2022-04-11 19:30:00|3821.62|3820.12|3815.62|3814.12|3821.62|3820.12|3815.62|3814.12|5010
1649705700000|2022-04-11 19:35:00|3815.12|3813.62|3815.62|3814.12|3816.62|3815.12|3813.62|3812.12|2571
1649706000000|2022-04-11 19:40:00|3816.62|3815.12|3814.62|3813.12|3817.62|3816.12|3813.62|3812.12|1521
1649706300000|2022-04-11 19:45:00|3813.62|3812.12|3812.62|3811.12|3815.62|3814.12|3811.62|3810.12|2504
1649706600000|2022-04-11 19:50:00|3813.62|3812.12|3811.62|3810.12|3814.62|3813.12|3810.62|3809.12|2736
1649706900000|2022-04-11 19:55:00|3810.62|3809.12|3806.62|3805.12|3811.62|3810.12|3806.62|3805.12|5635
1649707200000|2022-04-11 20:00:00|3809.77|3806.77|3804.97|3801.97|3811.97|3808.97|3804.67|3801.67|13693
1649707500000|2022-04-11 20:05:00|3805.27|3802.27|3808.77|3805.77|3808.77|3805.77|3805.27|3802.27|0
1649707800000|2022-04-11 20:10:00|3808.47|3805.47|3807.17|3804.17|3811.67|3808.67|3807.17|3804.17|0
1649708100000|2022-04-11 20:15:00|3807.47|3804.47|3807.87|3804.87|3809.37|3806.37|3807.17|3804.17|0
1649708400000|2022-04-11 20:20:00|3808.17|3805.17|3806.57|3803.57|3808.47|3805.47|3806.27|3803.27|0
1649708700000|2022-04-11 20:25:00|3806.27|3803.27|3805.57|3802.57|3806.87|3803.87|3805.57|3802.57|0
1649709000000|2022-04-11 20:30:00|3805.97|3802.97|3805.57|3802.57|3806.27|3803.27|3804.67|3801.67|0
1649709300000|2022-04-11 20:35:00|3805.97|3802.97|3809.07|3806.07|3809.07|3806.07|3805.97|3802.97|0
1649709600000|2022-04-11 20:40:00|3809.37|3806.37|3809.37|3806.37|3809.37|3806.37|3808.47|3805.47|0
1649709900000|2022-04-11 20:45:00|3809.77|3806.77|3809.37|3806.37|3809.77|3806.77|3808.17|3805.17|0
1649710200000|2022-04-11 20:50:00|3809.77|3806.77|3809.77|3806.77|3810.37|3807.37|3809.07|3806.07|0
1649710500000|2022-04-11 20:55:00|3810.07|3807.07|3810.37|3807.37|3810.57|3807.57|3809.77|3806.77|0
1649710800000|2022-04-11 21:00:00|3810.27|3807.27|3810.07|3807.07|3810.37|3807.37|3809.77|3806.77|0
1649711100000|2022-04-11 21:05:00|3809.87|3806.87|3810.07|3807.07|3810.17|3807.17|3809.87|3806.87|0
1649711400000|2022-04-11 21:10:00|3810.17|3807.17|3810.07|3807.07|3810.17|3807.17|3810.07|3807.07|0
1649711700000|2022-04-11 21:15:00|3809.97|3806.97|3810.17|3807.17|3810.17|3807.17|3809.97|3806.97|0
1649712000000|2022-04-11 21:20:00|3810.27|3807.27|3810.57|3807.57|3811.37|3808.37|3810.27|3807.27|0
1649712300000|2022-04-11 21:25:00|3810.77|3807.77|3810.77|3807.77|3811.07|3808.07|3810.27|3807.27|0
1649712600000|2022-04-11 21:30:00|3810.67|3807.67|3810.57|3807.57|3810.87|3807.87|3810.37|3807.37|0
1649712900000|2022-04-11 21:35:00|3810.47|3807.47|3810.47|3807.47|3810.87|3807.87|3810.47|3807.47|0
1649713200000|2022-04-11 21:40:00|3810.37|3807.37|3810.07|3807.07|3810.47|3807.47|3810.07|3807.07|0
1649713500000|2022-04-11 21:45:00|3810.17|3807.17|3810.17|3807.17|3810.17|3807.17|3809.97|3806.97|0
1649713800000|2022-04-11 21:50:00|3810.07|3807.07|3810.07|3807.07|3810.27|3807.27|3810.07|3807.07|0
1649714100000|2022-04-11 21:55:00|3810.17|3807.17|3810.47|3807.47|3810.97|3807.97|3809.97|3806.97|0
1649714400000|2022-04-11 22:00:00|3811.77|3808.77|3812.57|3809.57|3814.47|3811.47|3811.47|3808.47|0
1649714700000|2022-04-11 22:05:00|3812.77|3809.77|3811.97|3808.97|3813.27|3810.27|3811.37|3808.37|0
1649715000000|2022-04-11 22:10:00|3812.07|3809.07|3813.07|3810.07|3813.27|3810.27|3811.97|3808.97|0
1649715300000|2022-04-11 22:15:00|3812.87|3809.87|3812.27|3809.27|3813.27|3810.27|3812.27|3809.27|0
1649715600000|2022-04-11 22:20:00|3812.57|3809.57|3812.27|3809.27|3813.57|3810.57|3811.97|3808.97|0
1649715900000|2022-04-11 22:25:00|3812.57|3809.57|3812.57|3809.57|3812.87|3809.87|3811.97|3808.97|0
1649716200000|2022-04-11 22:30:00|3812.77|3809.77|3813.87|3810.87|3813.87|3810.87|3812.77|3809.77|0
1649716500000|2022-04-11 22:35:00|3813.67|3810.67|3814.17|3811.17|3814.47|3811.47|3813.57|3810.57|0
1649716800000|2022-04-11 22:40:00|3813.87|3810.87|3814.47|3811.47|3814.47|3811.47|3813.87|3810.87|0
1649717100000|2022-04-11 22:45:00|3814.77|3811.77|3814.17|3811.17|3814.77|3811.77|3814.17|3811.17|0
1649717400000|2022-04-11 22:50:00|3813.87|3810.87|3814.17|3811.17|3814.47|3811.47|3813.57|3810.57|0
1649717700000|2022-04-11 22:55:00|3814.37|3811.37|3814.77|3811.77|3815.47|3812.47|3814.37|3811.37|0
1649718000000|2022-04-11 23:00:00|3815.17|3812.17|3813.57|3810.57|3815.17|3812.17|3813.57|3810.57|0
1649718300000|2022-04-11 23:05:00|3813.27|3810.27|3812.87|3809.87|3813.37|3810.37|3811.97|3808.97|0
1649718600000|2022-04-11 23:10:00|3812.57|3809.57|3811.97|3808.97|3812.87|3809.87|3810.97|3807.97|0
1649718900000|2022-04-11 23:15:00|3811.67|3808.67|3810.97|3807.97|3811.97|3808.97|3810.37|3807.37|0
1649719200000|2022-04-11 23:20:00|3810.67|3807.67|3808.77|3805.77|3812.27|3809.27|3807.17|3804.17|0
1649719500000|2022-04-11 23:25:00|3808.47|3805.47|3808.57|3805.57|3809.37|3806.37|3806.87|3803.87|0
1649719800000|2022-04-11 23:30:00|3808.47|3805.47|3809.07|3806.07|3810.97|3807.97|3807.47|3804.47|0
1649720100000|2022-04-11 23:35:00|3808.77|3805.77|3807.47|3804.47|3808.97|3805.97|3806.87|3803.87|0
1649720400000|2022-04-11 23:40:00|3807.17|3804.17|3808.17|3805.17|3809.07|3806.07|3807.17|3804.17|0
1649720700000|2022-04-11 23:45:00|3807.87|3804.87|3805.27|3802.27|3808.47|3805.47|3805.27|3802.27|0
1649721000000|2022-04-11 23:50:00|3804.97|3801.97|3804.07|3801.07|3807.17|3804.17|3803.67|3800.67|0
1649721300000|2022-04-11 23:55:00|3803.87|3800.87|3805.97|3802.97|3806.27|3803.27|3802.77|3799.77|0
1649721600000|2022-04-12 00:00:00|3805.57|3802.57|3807.17|3804.17|3809.77|3806.77|3805.17|3802.17|0
1649721900000|2022-04-12 00:05:00|3806.87|3803.87|3805.97|3802.97|3807.87|3804.87|3804.67|3801.67|0
1649722200000|2022-04-12 00:10:00|3805.67|3802.67|3805.07|3802.07|3805.97|3802.97|3803.47|3800.47|0
1649722500000|2022-04-12 00:15:00|3804.67|3801.67|3809.87|3807.87|3812.87|3810.87|3804.67|3801.67|389
1649722800000|2022-04-12 00:20:00|3808.87|3806.87|3810.87|3808.87|3811.87|3809.87|3808.87|3806.87|456
1649723100000|2022-04-12 00:25:00|3811.37|3809.37|3811.87|3809.87|3813.87|3811.87|3810.87|3808.87|181
1649723400000|2022-04-12 00:30:00|3812.87|3810.87|3811.87|3809.87|3813.87|3811.87|3811.87|3809.87|69
1649723700000|2022-04-12 00:35:00|3812.87|3810.87|3810.87|3808.87|3813.87|3811.87|3810.87|3808.87|73
1649724000000|2022-04-12 00:40:00|3811.87|3809.87|3808.37|3806.37|3811.87|3809.87|3807.87|3805.87|31
1649724300000|2022-04-12 00:45:00|3808.87|3806.87|3805.87|3803.87|3808.87|3806.87|3805.87|3803.87|209
1649724600000|2022-04-12 00:50:00|3803.87|3801.87|3801.87|3799.87|3803.87|3801.87|3801.87|3799.87|182
1649724900000|2022-04-12 00:55:00|3800.87|3798.87|3796.87|3794.87|3801.87|3799.87|3795.87|3793.87|370
1649725200000|2022-04-12 01:00:00|3796.37|3794.37|3797.87|3795.87|3797.87|3795.87|3794.87|3792.87|230
1649725500000|2022-04-12 01:05:00|3797.37|3795.37|3797.37|3795.37|3797.87|3795.87|3795.87|3793.87|97
1649725800000|2022-04-12 01:10:00|3797.87|3795.87|3796.87|3794.87|3797.87|3795.87|3795.87|3793.87|64
1649726100000|2022-04-12 01:15:00|3797.87|3795.87|3796.87|3794.87|3798.87|3796.87|3796.87|3794.87|254
1649726400000|2022-04-12 01:20:00|3797.87|3795.87|3796.87|3794.87|3797.87|3795.87|3796.87|3794.87|78
1649726700000|2022-04-12 01:25:00|3795.87|3793.87|3794.87|3792.87|3797.87|3795.87|3793.87|3791.87|658
1649727000000|2022-04-12 01:30:00|3795.87|3793.87|3795.37|3793.37|3796.87|3794.87|3793.87|3791.87|244
1649727300000|2022-04-12 01:35:00|3795.87|3793.87|3794.87|3792.87|3797.87|3795.87|3794.87|3792.87|147
1649727600000|2022-04-12 01:40:00|3795.37|3793.37|3794.87|3792.87|3795.87|3793.87|3793.87|3791.87|261
1649727900000|2022-04-12 01:45:00|3793.87|3791.87|3793.87|3791.87|3794.87|3792.87|3793.87|3791.87|114
1649728200000|2022-04-12 01:50:00|3792.87|3790.87|3791.87|3789.87|3793.87|3791.87|3790.87|3788.87|142
1649728500000|2022-04-12 01:55:00|3790.87|3788.87|3791.87|3789.87|3792.87|3790.87|3790.87|3788.87|242
1649728800000|2022-04-12 02:00:00|3791.37|3789.37|3790.87|3788.87|3791.87|3789.87|3790.87|3788.87|83
1649729100000|2022-04-12 02:05:00|3791.87|3789.87|3791.87|3789.87|3791.87|3789.87|3790.87|3788.87|94
1649729400000|2022-04-12 02:10:00|3792.87|3790.87|3792.87|3790.87|3792.87|3790.87|3791.87|3789.87|120
1649729700000|2022-04-12 02:15:00|3792.37|3790.37|3790.87|3788.87|3792.87|3790.87|3790.87|3788.87|101
1649730000000|2022-04-12 02:20:00|3791.87|3789.87|3789.87|3787.87|3791.87|3789.87|3789.87|3787.87|98
1649730300000|2022-04-12 02:25:00|3790.87|3788.87|3790.87|3788.87|3790.87|3788.87|3790.87|3788.87|71
1649730600000|2022-04-12 02:30:00|3791.87|3789.87|3791.87|3789.87|3792.87|3790.87|3790.87|3788.87|168
1649730900000|2022-04-12 02:35:00|3792.87|3790.87|3790.87|3788.87|3792.87|3790.87|3790.87|3788.87|152
1649731200000|2022-04-12 02:40:00|3791.87|3789.87|3791.87|3789.87|3791.87|3789.87|3789.87|3787.87|151
1649731500000|2022-04-12 02:45:00|3790.87|3788.87|3792.87|3790.87|3792.87|3790.87|3790.87|3788.87|126
1649731800000|2022-04-12 02:50:00|3792.37|3790.37|3792.87|3790.87|3793.87|3791.87|3791.87|3789.87|128
1649732100000|2022-04-12 02:55:00|3793.87|3791.87|3792.87|3790.87|3793.87|3791.87|3791.87|3789.87|45
1649732400000|2022-04-12 03:00:00|3792.37|3790.37|3791.87|3789.87|3792.87|3790.87|3791.87|3789.87|162
1649732700000|2022-04-12 03:05:00|3790.87|3788.87|3790.87|3788.87|3791.87|3789.87|3790.87|3788.87|146
1649733000000|2022-04-12 03:10:00|3791.37|3789.37|3790.87|3788.87|3791.37|3789.37|3789.87|3787.87|116
1649733300000|2022-04-12 03:15:00|3791.37|3789.37|3788.87|3786.87|3791.87|3789.87|3788.87|3786.87|243
1649733600000|2022-04-12 03:20:00|3787.87|3785.87|3786.87|3784.87|3787.87|3785.87|3786.87|3784.87|980
1649733900000|2022-04-12 03:25:00|3787.87|3785.87|3787.87|3785.87|3787.87|3785.87|3786.87|3784.87|156
1649734200000|2022-04-12 03:30:00|3787.37|3785.37|3787.37|3785.37|3788.87|3786.87|3786.87|3784.87|114
1649734500000|2022-04-12 03:35:00|3787.87|3785.87|3787.87|3785.87|3787.87|3785.87|3786.87|3784.87|125
1649734800000|2022-04-12 03:40:00|3786.87|3784.87|3786.87|3784.87|3787.87|3785.87|3786.87|3784.87|35
1649735100000|2022-04-12 03:45:00|3787.87|3785.87|3787.37|3785.37|3787.87|3785.87|3786.87|3784.87|52
1649735400000|2022-04-12 03:50:00|3786.87|3784.87|3787.87|3785.87|3788.37|3786.37|3786.87|3784.87|108
1649735700000|2022-04-12 03:55:00|3786.87|3784.87|3786.87|3784.87|3787.87|3785.87|3785.87|3783.87|156
1649736000000|2022-04-12 04:00:00|3786.37|3784.37|3786.87|3784.87|3787.87|3785.87|3785.87|3783.87|89
1649736300000|2022-04-12 04:05:00|3787.87|3785.87|3786.87|3784.87|3788.87|3786.87|3786.87|3784.87|71
1649736600000|2022-04-12 04:10:00|3787.37|3785.37|3790.37|3788.37|3790.87|3788.87|3787.37|3785.37|665
1649736900000|2022-04-12 04:15:00|3789.87|3787.87|3791.87|3789.87|3791.87|3789.87|3789.87|3787.87|227
1649737200000|2022-04-12 04:20:00|3791.37|3789.37|3790.87|3788.87|3791.37|3789.37|3790.87|3788.87|29
1649737500000|2022-04-12 04:25:00|3789.87|3787.87|3788.37|3786.37|3790.87|3788.87|3787.87|3785.87|410
1649737800000|2022-04-12 04:30:00|3787.87|3785.87|3787.87|3785.87|3788.87|3786.87|3787.87|3785.87|215
1649738100000|2022-04-12 04:35:00|3787.37|3785.37|3786.87|3784.87|3787.87|3785.87|3786.87|3784.87|94
1649738400000|2022-04-12 04:40:00|3786.37|3784.37|3783.87|3781.87|3786.37|3784.37|3782.87|3780.87|506
1649738700000|2022-04-12 04:45:00|3784.87|3782.87|3783.87|3781.87|3784.87|3782.87|3782.87|3780.87|178
1649739000000|2022-04-12 04:50:00|3783.37|3781.37|3783.87|3781.87|3784.87|3782.87|3783.37|3781.37|135
1649739300000|2022-04-12 04:55:00|3784.37|3782.37|3783.87|3781.87|3784.87|3782.87|3782.87|3780.87|347
1649739600000|2022-04-12 05:00:00|3784.87|3782.87|3783.87|3781.87|3784.87|3782.87|3782.87|3780.87|302
1649739900000|2022-04-12 05:05:00|3783.37|3781.37|3785.87|3783.87|3785.87|3783.87|3782.87|3780.87|237
1649740200000|2022-04-12 05:10:00|3786.87|3784.87|3789.87|3787.87|3790.87|3788.87|3786.87|3784.87|275
1649740500000|2022-04-12 05:15:00|3790.37|3788.37|3794.87|3792.87|3794.87|3792.87|3789.87|3787.87|191
1649740800000|2022-04-12 05:20:00|3793.87|3791.87|3790.37|3788.37|3794.87|3792.87|3788.87|3786.87|347
1649741100000|2022-04-12 05:25:00|3790.87|3788.87|3789.87|3787.87|3790.87|3788.87|3789.87|3787.87|153
1649741400000|2022-04-12 05:30:00|3789.37|3787.37|3790.87|3788.87|3790.87|3788.87|3788.87|3786.87|308
1649741700000|2022-04-12 05:35:00|3790.37|3788.37|3792.87|3790.87|3792.87|3790.87|3788.37|3786.37|448
1649742000000|2022-04-12 05:40:00|3791.87|3789.87|3790.87|3788.87|3791.87|3789.87|3790.87|3788.87|67
1649742300000|2022-04-12 05:45:00|3789.87|3787.87|3789.87|3787.87|3790.87|3788.87|3787.87|3785.87|926
1649742600000|2022-04-12 05:50:00|3790.87|3788.87|3790.87|3788.87|3790.87|3788.87|3789.87|3787.87|143
1649742900000|2022-04-12 05:55:00|3789.87|3787.87|3788.87|3786.87|3790.87|3788.87|3788.87|3786.87|254
1649743200000|2022-04-12 06:00:00|3788.62|3787.12|3787.62|3786.12|3793.62|3792.12|3784.62|3783.12|1791
1649743500000|2022-04-12 06:05:00|3787.12|3785.62|3787.62|3786.12|3788.62|3787.12|3783.12|3781.62|1678
1649743800000|2022-04-12 06:10:00|3786.62|3785.12|3789.62|3788.12|3790.62|3789.12|3786.62|3785.12|892
1649744100000|2022-04-12 06:15:00|3790.62|3789.12|3789.62|3788.12|3790.62|3789.12|3786.62|3785.12|1053
1649744400000|2022-04-12 06:20:00|3790.62|3789.12|3785.62|3784.12|3790.62|3789.12|3785.62|3784.12|1794
1649744700000|2022-04-12 06:25:00|3786.12|3784.62|3787.62|3786.12|3787.62|3786.12|3784.12|3782.62|2623
1649745000000|2022-04-12 06:30:00|3786.62|3785.12|3782.62|3781.12|3786.62|3785.12|3781.62|3780.12|3401
1649745300000|2022-04-12 06:35:00|3783.12|3781.62|3790.62|3789.12|3790.62|3789.12|3782.62|3781.12|2366
1649745600000|2022-04-12 06:40:00|3790.12|3788.62|3786.62|3785.12|3791.62|3790.12|3785.62|3784.12|2706
1649745900000|2022-04-12 06:45:00|3786.12|3784.62|3783.62|3782.12|3786.62|3785.12|3782.62|3781.12|2994
1649746200000|2022-04-12 06:50:00|3782.62|3781.12|3781.62|3780.12|3783.62|3782.12|3781.62|3780.12|1949
1649746500000|2022-04-12 06:55:00|3780.62|3779.12|3784.62|3783.12|3784.62|3783.12|3777.62|3776.12|5868
1649746800000|2022-04-12 07:00:00|3782.62|3781.12|3770.62|3769.12|3787.62|3786.12|3769.62|3768.12|19690
1649747100000|2022-04-12 07:05:00|3769.62|3768.12|3773.62|3772.12|3779.62|3778.12|3762.62|3761.12|14803
1649747400000|2022-04-12 07:10:00|3772.62|3771.12|3779.62|3778.12|3785.12|3783.62|3772.62|3771.12|14201
1649747700000|2022-04-12 07:15:00|3780.62|3779.12|3773.12|3771.62|3780.62|3779.12|3768.62|3767.12|7533
1649748000000|2022-04-12 07:20:00|3772.62|3771.12|3775.62|3774.12|3777.62|3776.12|3767.62|3766.12|12935
1649748300000|2022-04-12 07:25:00|3774.62|3773.12|3776.62|3775.12|3781.62|3780.12|3774.62|3773.12|12143
1649748600000|2022-04-12 07:30:00|3775.62|3774.12|3772.62|3771.12|3776.62|3775.12|3768.12|3766.62|12699
1649748900000|2022-04-12 07:35:00|3771.62|3770.12|3769.62|3768.12|3773.62|3772.12|3766.62|3765.12|6605
1649749200000|2022-04-12 07:40:00|3770.18|3768.68|3764.18|3762.68|3771.18|3769.68|3764.18|3762.68|6544
1649749500000|2022-04-12 07:45:00|3763.18|3761.68|3775.18|3773.68|3776.18|3774.68|3763.18|3761.68|8887
1649749800000|2022-04-12 07:50:00|3774.18|3772.68|3781.18|3779.68|3784.18|3782.68|3773.18|3771.68|9959
1649750100000|2022-04-12 07:55:00|3780.18|3778.68|3784.18|3782.68|3785.18|3783.68|3779.18|3777.68|7006
1649750400000|2022-04-12 08:00:00|3783.18|3781.68|3780.18|3778.68|3788.18|3786.68|3780.18|3778.68|7818
1649750700000|2022-04-12 08:05:00|3781.18|3779.68|3777.18|3775.68|3782.18|3780.68|3773.18|3771.68|5687
1649751000000|2022-04-12 08:10:00|3778.18|3776.68|3782.18|3780.68|3782.18|3780.68|3778.18|3776.68|2965
1649751300000|2022-04-12 08:15:00|3781.18|3779.68|3782.68|3781.18|3785.18|3783.68|3781.18|3779.68|4991
1649751600000|2022-04-12 08:20:00|3783.18|3781.68|3790.18|3788.68|3791.18|3789.68|3783.18|3781.68|4853
1649751900000|2022-04-12 08:25:00|3788.18|3786.68|3790.18|3788.68|3790.18|3788.68|3784.18|3782.68|4803
1649752200000|2022-04-12 08:30:00|3789.18|3787.68|3797.18|3795.68|3799.18|3797.68|3788.18|3786.68|6017
1649752500000|2022-04-12 08:35:00|3798.18|3796.68|3801.18|3799.68|3803.18|3801.68|3797.18|3795.68|6880
1649752800000|2022-04-12 08:40:00|3802.18|3800.68|3807.18|3805.68|3807.68|3806.18|3802.18|3800.68|17849
1649753100000|2022-04-12 08:45:00|3808.18|3806.68|3810.18|3808.68|3813.18|3811.68|3806.18|3804.68|8578
1649753400000|2022-04-12 08:50:00|3811.18|3809.68|3814.18|3812.68|3818.18|3816.68|3809.18|3807.68|10302
1649753700000|2022-04-12 08:55:00|3813.18|3811.68|3807.18|3805.68|3814.18|3812.68|3807.18|3805.68|5084
1649754000000|2022-04-12 09:00:00|3808.18|3806.68|3805.18|3803.68|3810.18|3808.68|3804.18|3802.68|7972
1649754300000|2022-04-12 09:05:00|3806.18|3804.68|3813.18|3811.68|3815.18|3813.68|3806.18|3804.68|7624
1649754600000|2022-04-12 09:10:00|3812.18|3810.68|3805.18|3803.68|3813.18|3811.68|3805.18|3803.68|3751
1649754900000|2022-04-12 09:15:00|3804.18|3802.68|3807.18|3805.68|3809.18|3807.68|3802.18|3800.68|5845
1649755200000|2022-04-12 09:20:00|3806.18|3804.68|3809.18|3807.68|3809.18|3807.68|3803.18|3801.68|3246
1649755500000|2022-04-12 09:25:00|3808.18|3806.68|3810.18|3808.68|3812.18|3810.68|3807.18|3805.68|4700
1649755800000|2022-04-12 09:30:00|3809.18|3807.68|3811.18|3809.68|3811.18|3809.68|3806.18|3804.68|1576
1649756100000|2022-04-12 09:35:00|3810.18|3808.68|3814.18|3812.68|3816.18|3814.68|3808.18|3806.68|4447
1649756400000|2022-04-12 09:40:00|3815.18|3813.68|3816.18|3814.68|3816.18|3814.68|3814.18|3812.68|4158
1649756700000|2022-04-12 09:45:00|3817.18|3815.68|3813.18|3811.68|3817.18|3815.68|3812.18|3810.68|7950
1649757000000|2022-04-12 09:50:00|3814.18|3812.68|3815.18|3813.68|3816.18|3814.68|3812.18|3810.68|3840
1649757300000|2022-04-12 09:55:00|3814.18|3812.68|3810.18|3808.68|3815.18|3813.68|3809.18|3807.68|6000
1649757600000|2022-04-12 10:00:00|3809.18|3807.68|3813.18|3811.68|3815.18|3813.68|3809.18|3807.68|4164
1649757900000|2022-04-12 10:05:00|3812.68|3811.18|3815.18|3813.68|3815.18|3813.68|3810.18|3808.68|3175
1649758200000|2022-04-12 10:10:00|3814.18|3812.68|3816.18|3814.68|3820.18|3818.68|3813.18|3811.68|9005
1649758500000|2022-04-12 10:15:00|3815.18|3813.68|3813.18|3811.68|3816.18|3814.68|3812.18|3810.68|1624
1649758800000|2022-04-12 10:20:00|3814.18|3812.68|3815.18|3813.68|3818.18|3816.68|3813.18|3811.68|2865
1649759100000|2022-04-12 10:25:00|3814.68|3813.18|3818.18|3816.68|3818.18|3816.68|3809.18|3807.68|2638
1649759400000|2022-04-12 10:30:00|3817.18|3815.68|3818.18|3816.68|3818.18|3816.68|3815.18|3813.68|4041
1649759700000|2022-04-12 10:35:00|3819.18|3817.68|3821.18|3819.68|3826.18|3824.68|3819.18|3817.68|11126
1649760000000|2022-04-12 10:40:00|3820.18|3818.68|3822.18|3820.68|3824.18|3822.68|3817.18|3815.68|4098
1649760300000|2022-04-12 10:45:00|3821.68|3820.18|3821.18|3819.68|3822.18|3820.68|3819.18|3817.68|1642
1649760600000|2022-04-12 10:50:00|3822.18|3820.68|3823.18|3821.68|3823.18|3821.68|3820.18|3818.68|2051
1649760900000|2022-04-12 10:55:00|3822.18|3820.68|3816.18|3814.68|3822.18|3820.68|3816.18|3814.68|3794
1649761200000|2022-04-12 11:00:00|3817.18|3815.68|3817.18|3815.68|3820.18|3818.68|3816.18|3814.68|3142
1649761500000|2022-04-12 11:05:00|3816.18|3814.68|3818.18|3816.68|3819.18|3817.68|3816.18|3814.68|2099
1649761800000|2022-04-12 11:10:00|3817.18|3815.68|3816.18|3814.68|3819.18|3817.68|3815.18|3813.68|3053
1649762100000|2022-04-12 11:15:00|3817.18|3815.68|3817.18|3815.68|3818.18|3816.68|3814.18|3812.68|3704
1649762400000|2022-04-12 11:20:00|3818.18|3816.68|3819.18|3817.68|3820.68|3819.18|3817.18|3815.68|2524
1649762700000|2022-04-12 11:25:00|3818.18|3816.68|3821.18|3819.68|3822.18|3820.68|3818.18|3816.68|2060
1649763000000|2022-04-12 11:30:00|3822.18|3820.68|3820.18|3818.68|3824.18|3822.68|3820.18|3818.68|2417
1649763300000|2022-04-12 11:35:00|3819.18|3817.68|3819.18|3817.68|3819.18|3817.68|3818.18|3816.68|2267
1649763600000|2022-04-12 11:40:00|3818.97|3817.47|3817.97|3816.47|3821.97|3820.47|3814.97|3813.47|5989
1649763900000|2022-04-12 11:45:00|3818.97|3817.47|3817.97|3816.47|3819.97|3818.47|3817.97|3816.47|2050
1649764200000|2022-04-12 11:50:00|3818.97|3817.47|3817.97|3816.47|3818.97|3817.47|3816.97|3815.47|3799
1649764500000|2022-04-12 11:55:00|3818.97|3817.47|3821.97|3820.47|3821.97|3820.47|3818.97|3817.47|3013
1649764800000|2022-04-12 12:00:00|3821.47|3819.97|3816.97|3815.47|3823.97|3822.47|3815.97|3814.47|6535
1649765100000|2022-04-12 12:05:00|3817.97|3816.47|3821.97|3820.47|3822.97|3821.47|3816.97|3815.47|2851
1649765400000|2022-04-12 12:10:00|3820.97|3819.47|3824.97|3823.47|3824.97|3823.47|3820.97|3819.47|2728
1649765700000|2022-04-12 12:15:00|3823.97|3822.47|3823.97|3822.47|3824.97|3823.47|3822.97|3821.47|1831
1649766000000|2022-04-12 12:20:00|3824.97|3823.47|3824.97|3823.47|3825.97|3824.47|3824.97|3823.47|2232
1649766300000|2022-04-12 12:25:00|3823.97|3822.47|3819.47|3817.97|3823.97|3822.47|3818.97|3817.47|3569
1649766600000|2022-04-12 12:30:00|3819.97|3818.47|3842.97|3841.47|3842.97|3841.47|3819.97|3818.47|24847
1649766900000|2022-04-12 12:35:00|3841.97|3840.47|3838.97|3837.47|3841.97|3840.47|3833.97|3832.47|7005
1649767200000|2022-04-12 12:40:00|3837.97|3836.47|3841.97|3840.47|3844.97|3843.47|3834.97|3833.47|6641
1649767500000|2022-04-12 12:45:00|3842.97|3841.47|3848.97|3847.47|3848.97|3847.47|3841.97|3840.47|8586
1649767800000|2022-04-12 12:50:00|3847.97|3846.47|3852.97|3851.47|3854.97|3853.47|3844.97|3843.47|11410
1649768100000|2022-04-12 12:55:00|3851.97|3850.47|3847.97|3846.47|3855.97|3854.47|3846.97|3845.47|6558
1649768400000|2022-04-12 13:00:00|3846.97|3845.47|3847.97|3846.47|3848.97|3847.47|3844.47|3842.97|7100
1649768700000|2022-04-12 13:05:00|3846.97|3845.47|3835.97|3834.47|3848.97|3847.47|3831.97|3830.47|11557
1649769000000|2022-04-12 13:10:00|3834.97|3833.47|3831.97|3830.47|3835.97|3834.47|3830.97|3829.47|8379
1649769300000|2022-04-12 13:15:00|3832.47|3830.97|3836.97|3835.47|3837.97|3836.47|3831.97|3830.47|6388
1649769600000|2022-04-12 13:20:00|3837.47|3835.97|3830.97|3829.47|3837.47|3835.97|3830.47|3828.97|5301
1649769900000|2022-04-12 13:25:00|3831.97|3830.47|3831.97|3830.47|3834.97|3833.47|3830.97|3829.47|2827
1649770200000|2022-04-12 13:30:00|3830.97|3829.47|3824.97|3823.47|3830.97|3829.47|3820.97|3819.47|11890
1649770500000|2022-04-12 13:35:00|3825.97|3824.47|3830.97|3829.47|3833.97|3832.47|3822.97|3821.47|7924
1649770800000|2022-04-12 13:40:00|3831.97|3830.47|3835.97|3834.47|3835.97|3834.47|3827.97|3826.47|6497
1649771100000|2022-04-12 13:45:00|3836.47|3834.97|3838.97|3837.47|3844.97|3843.47|3833.97|3832.47|7816
1649771400000|2022-04-12 13:50:00|3839.97|3838.47|3844.97|3843.47|3848.97|3847.47|3838.97|3837.47|10986
1649771700000|2022-04-12 13:55:00|3843.97|3842.47|3845.97|3844.47|3846.97|3845.47|3841.97|3840.47|8989
1649772000000|2022-04-12 14:00:00|3846.97|3845.47|3844.97|3843.47|3847.97|3846.47|3843.97|3842.47|7641
1649772300000|2022-04-12 14:05:00|3845.47|3843.97|3840.97|3839.47|3845.97|3844.47|3838.97|3837.47|6879
1649772600000|2022-04-12 14:10:00|3840.85|3839.35|3842.85|3841.35|3843.85|3842.35|3838.85|3837.35|5591
1649772900000|2022-04-12 14:15:00|3843.85|3842.35|3838.85|3837.35|3845.85|3844.35|3836.85|3835.35|3550
1649773200000|2022-04-12 14:20:00|3838.35|3836.85|3837.35|3835.85|3843.85|3842.35|3836.85|3835.35|7629
1649773500000|2022-04-12 14:25:00|3836.85|3835.35|3830.85|3829.35|3837.85|3836.35|3830.85|3829.35|7281
1649773800000|2022-04-12 14:30:00|3831.85|3830.35|3831.85|3830.35|3832.35|3830.85|3828.85|3827.35|5729
1649774100000|2022-04-12 14:35:00|3830.85|3829.35|3826.85|3825.35|3835.85|3834.35|3826.85|3825.35|11951
1649774400000|2022-04-12 14:40:00|3827.85|3826.35|3825.85|3824.35|3828.85|3827.35|3825.85|3824.35|6972
1649774700000|2022-04-12 14:45:00|3826.85|3825.35|3825.85|3824.35|3828.85|3827.35|3823.85|3822.35|6738
1649775000000|2022-04-12 14:50:00|3824.85|3823.35|3822.85|3821.35|3826.85|3825.35|3822.85|3821.35|10672
1649775300000|2022-04-12 14:55:00|3821.85|3820.35|3823.85|3822.35|3825.85|3824.35|3821.85|3820.35|6143
1649775600000|2022-04-12 15:00:00|3822.85|3821.35|3827.85|3826.35|3828.85|3827.35|3820.85|3819.35|8196
1649775900000|2022-04-12 15:05:00|3828.35|3826.85|3825.85|3824.35|3828.85|3827.35|3823.85|3822.35|5236
1649776200000|2022-04-12 15:10:00|3826.35|3824.85|3829.35|3827.85|3829.85|3828.35|3824.85|3823.35|5410
1649776500000|2022-04-12 15:15:00|3829.85|3828.35|3831.85|3830.35|3832.85|3831.35|3827.85|3826.35|10837
1649776800000|2022-04-12 15:20:00|3832.35|3830.85|3833.85|3832.35|3835.85|3834.35|3831.85|3830.35|7700
1649777100000|2022-04-12 15:25:00|3834.85|3833.35|3831.85|3830.35|3837.85|3836.35|3829.85|3828.35|19503
1649777400000|2022-04-12 15:30:00|3832.85|3831.35|3831.85|3830.35|3834.85|3833.35|3830.85|3829.35|36352
1649777700000|2022-04-12 15:35:00|3832.85|3831.35|3831.85|3830.35|3835.85|3834.35|3827.85|3826.35|20382
1649778000000|2022-04-12 15:40:00|3830.85|3829.35|3827.85|3826.35|3832.85|3831.35|3827.85|3826.35|14154
1649778300000|2022-04-12 15:45:00|3830.85|3829.35|3830.85|3829.35|3836.85|3835.35|3829.85|3828.35|9537
1649778600000|2022-04-12 15:50:00|3830.35|3828.85|3833.85|3832.35|3834.85|3833.35|3829.85|3828.35|2162
1649778900000|2022-04-12 15:55:00|3834.35|3832.85|3833.85|3832.35|3836.85|3835.35|3832.85|3831.35|5882
1649779200000|2022-04-12 16:00:00|3832.85|3831.35|3832.85|3831.35|3834.85|3833.35|3831.85|3830.35|5125
1649779500000|2022-04-12 16:05:00|3832.35|3830.85|3827.85|3826.35|3833.85|3832.35|3826.85|3825.35|2309
1649779800000|2022-04-12 16:10:00|3826.85|3825.35|3826.85|3825.35|3826.85|3825.35|3824.85|3823.35|1190
1649780100000|2022-04-12 16:15:00|3825.85|3824.35|3827.85|3826.35|3830.85|3829.35|3825.85|3824.35|1419
1649780400000|2022-04-12 16:20:00|3827.35|3825.85|3823.85|3822.35|3827.85|3826.35|3822.85|3821.35|1169
1649780700000|2022-04-12 16:25:00|3822.85|3821.35|3822.85|3821.35|3823.85|3822.35|3819.85|3818.35|2271
1649781000000|2022-04-12 16:30:00|3821.85|3820.35|3823.85|3822.35|3826.85|3825.35|3821.85|3820.35|2355
1649781300000|2022-04-12 16:35:00|3824.85|3823.35|3824.85|3823.35|3827.85|3826.35|3824.85|3823.35|1202
1649781600000|2022-04-12 16:40:00|3825.85|3824.35|3823.85|3822.35|3825.85|3824.35|3821.85|3820.35|1597
1649781900000|2022-04-12 16:45:00|3824.85|3823.35|3825.85|3824.35|3825.85|3824.35|3821.85|3820.35|1022
1649782200000|2022-04-12 16:50:00|3825.35|3823.85|3827.85|3826.35|3828.85|3827.35|3825.35|3823.85|1744
1649782500000|2022-04-12 16:55:00|3828.85|3827.35|3828.85|3827.35|3829.85|3828.35|3827.85|3826.35|1751
1649782800000|2022-04-12 17:00:00|3829.85|3828.35|3825.85|3824.35|3830.85|3829.35|3822.85|3821.35|1190
1649783100000|2022-04-12 17:05:00|3826.85|3825.35|3826.85|3825.35|3828.85|3827.35|3824.85|3823.35|1074
1649783400000|2022-04-12 17:10:00|3826.35|3824.85|3829.85|3828.35|3831.85|3830.35|3825.85|3824.35|1048
1649783700000|2022-04-12 17:15:00|3828.85|3827.35|3830.85|3829.35|3830.85|3829.35|3826.85|3825.35|545
1649784000000|2022-04-12 17:20:00|3830.35|3828.85|3829.85|3828.35|3833.85|3832.35|3827.85|3826.35|2225
1649784300000|2022-04-12 17:25:00|3828.85|3827.35|3826.85|3825.35|3829.85|3828.35|3826.85|3825.35|822
1649784600000|2022-04-12 17:30:00|3827.85|3826.35|3827.85|3826.35|3828.85|3827.35|3823.85|3822.35|949
1649784900000|2022-04-12 17:35:00|3826.85|3825.35|3824.85|3823.35|3829.85|3828.35|3824.35|3822.85|695
1649785200000|2022-04-12 17:40:00|3823.85|3822.35|3819.85|3818.35|3825.85|3824.35|3819.85|3818.35|1113
1649785500000|2022-04-12 17:45:00|3820.35|3818.85|3818.85|3817.35|3820.85|3819.35|3817.85|3816.35|1175
1649785800000|2022-04-12 17:50:00|3817.85|3816.35|3813.85|3812.35|3818.85|3817.35|3812.85|3811.35|1540
1649786100000|2022-04-12 17:55:00|3813.35|3811.85|3813.85|3812.35|3813.85|3812.35|3811.85|3810.35|824
1649786400000|2022-04-12 18:00:00|3812.85|3811.35|3814.85|3813.35|3814.85|3813.35|3810.85|3809.35|1065
1649786700000|2022-04-12 18:05:00|3814.35|3812.85|3815.85|3814.35|3817.85|3816.35|3813.85|3812.35|1153
1649787000000|2022-04-12 18:10:00|3814.85|3813.35|3809.85|3808.35|3815.85|3814.35|3808.85|3807.35|688
1649787300000|2022-04-12 18:15:00|3809.35|3807.85|3806.85|3805.35|3809.85|3808.35|3805.35|3803.85|1349
1649787600000|2022-04-12 18:20:00|3805.85|3804.35|3804.85|3803.35|3808.85|3807.35|3804.85|3803.35|905
1649787900000|2022-04-12 18:25:00|3805.85|3804.35|3803.85|3802.35|3806.85|3805.35|3803.85|3802.35|1168
1649788200000|2022-04-12 18:30:00|3804.85|3803.35|3803.85|3802.35|3805.85|3804.35|3799.85|3798.35|2023
1649788500000|2022-04-12 18:35:00|3802.85|3801.35|3802.85|3801.35|3805.85|3804.35|3801.85|3800.35|1471
1649788800000|2022-04-12 18:40:00|3801.85|3800.35|3798.85|3797.35|3802.85|3801.35|3796.85|3795.35|2791
1649789100000|2022-04-12 18:45:00|3799.85|3798.35|3803.85|3802.35|3804.85|3803.35|3799.85|3798.35|1438
1649789400000|2022-04-12 18:50:00|3802.85|3801.35|3805.85|3804.35|3806.85|3805.35|3800.85|3799.35|1404
1649789700000|2022-04-12 18:55:00|3806.85|3805.35|3804.85|3803.35|3807.85|3806.35|3801.85|3800.35|1394
1649790000000|2022-04-12 19:00:00|3803.85|3802.35|3797.85|3796.35|3804.85|3803.35|3796.85|3795.35|1068
1649790300000|2022-04-12 19:05:00|3797.35|3795.85|3793.85|3792.35|3797.85|3796.35|3793.85|3792.35|1081
1649790600000|2022-04-12 19:10:00|3794.85|3793.35|3793.85|3792.35|3795.85|3794.35|3791.85|3790.35|1630
1649790900000|2022-04-12 19:15:00|3792.85|3791.35|3796.85|3795.35|3796.85|3795.35|3792.85|3791.35|983
1649791200000|2022-04-12 19:20:00|3797.85|3796.35|3796.85|3795.35|3799.85|3798.35|3796.35|3794.85|1198
1649791500000|2022-04-12 19:25:00|3796.35|3794.85|3793.85|3792.35|3796.35|3794.85|3791.85|3790.35|900
1649791800000|2022-04-12 19:30:00|3793.35|3791.85|3794.85|3793.35|3796.85|3795.35|3792.85|3791.35|1047
1649792100000|2022-04-12 19:35:00|3794.35|3792.85|3799.85|3798.35|3800.85|3799.35|3793.85|3792.35|1273
1649792400000|2022-04-12 19:40:00|3798.85|3797.35|3797.35|3795.85|3801.85|3800.35|3795.85|3794.35|1915
1649792700000|2022-04-12 19:45:00|3796.85|3795.35|3799.85|3798.35|3803.85|3802.35|3794.85|3793.35|2209
1649793000000|2022-04-12 19:50:00|3798.35|3796.85|3798.85|3797.35|3800.85|3799.35|3793.85|3792.35|2579
1649793300000|2022-04-12 19:55:00|3799.85|3798.35|3800.85|3799.35|3802.85|3801.35|3796.85|3795.35|2944
1649793600000|2022-04-12 20:00:00|3801.3|3798.3|3798.8|3795.8|3801.3|3798.3|3796.6|3793.6|30267
1649793900000|2022-04-12 20:05:00|3799.7|3796.7|3809|3806|3809.3|3806.3|3798.5|3795.5|0
1649794200000|2022-04-12 20:10:00|3807.7|3804.7|3805.8|3802.8|3809|3806|3805.8|3802.8|0
1649794500000|2022-04-12 20:15:00|3805.9|3802.9|3806.4|3803.4|3806.7|3803.7|3804.8|3801.8|0
1649794800000|2022-04-12 20:20:00|3806.1|3803.1|3806.4|3803.4|3806.4|3803.4|3805.1|3802.1|0
1649795100000|2022-04-12 20:25:00|3806.7|3803.7|3807.4|3804.4|3807.7|3804.7|3806.1|3803.1|0
1649795400000|2022-04-12 20:30:00|3807.7|3804.7|3807.4|3804.4|3808.6|3805.6|3807.4|3804.4|0
1649795700000|2022-04-12 20:35:00|3807.7|3804.7|3807.4|3804.4|3807.7|3804.7|3807.1|3804.1|0
1649796000000|2022-04-12 20:40:00|3807.5|3804.5|3806.7|3803.7|3807.7|3804.7|3806.7|3803.7|0
1649796300000|2022-04-12 20:45:00|3806.4|3803.4|3805.1|3802.1|3806.7|3803.7|3804.8|3801.8|0
1649796600000|2022-04-12 20:50:00|3804.8|3801.8|3806.7|3803.7|3807.1|3804.1|3804.8|3801.8|0
1649796900000|2022-04-12 20:55:00|3807.1|3804.1|3805.1|3802.1|3807.4|3804.4|3805|3802|0
1649797200000|2022-04-12 21:00:00|3805.7|3802.7|3805.8|3802.8|3806.2|3803.2|3805.4|3802.4|0
1649797500000|2022-04-12 21:05:00|3806.1|3803.1|3805.8|3802.8|3806.3|3803.3|3805.8|3802.8|0
1649797800000|2022-04-12 21:10:00|3805.7|3802.7|3805.8|3802.8|3805.8|3802.8|3805.7|3802.7|0
1649798400000|2022-04-12 21:20:00|3805.9|3802.9|3806|3803|3806.2|3803.2|3805.8|3802.8|0
1649798700000|2022-04-12 21:25:00|3806.2|3803.2|3806.2|3803.2|3806.4|3803.4|3806|3803|0
1649799000000|2022-04-12 21:30:00|3806.1|3803.1|3805.5|3802.5|3806.1|3803.1|3805.1|3802.1|0
1649799300000|2022-04-12 21:35:00|3805.3|3802.3|3806.4|3803.4|3806.4|3803.4|3805.3|3802.3|0
1649799600000|2022-04-12 21:40:00|3806|3803|3806.1|3803.1|3806.1|3803.1|3805.4|3802.4|0
1649799900000|2022-04-12 21:45:00|3805.9|3802.9|3805.8|3802.8|3806.3|3803.3|3805.5|3802.5|0
1649800200000|2022-04-12 21:50:00|3805.4|3802.4|3805.9|3802.9|3806|3803|3805.4|3802.4|0
1649800500000|2022-04-12 21:55:00|3806.1|3803.1|3806.2|3803.2|3806.3|3803.3|3805.7|3802.7|0
1649800800000|2022-04-12 22:00:00|3807.8|3804.8|3808.6|3805.6|3809.6|3806.6|3806.7|3803.7|0
1649801100000|2022-04-12 22:05:00|3808.5|3805.5|3809.7|3806.7|3810.2|3807.2|3808.3|3805.3|0
1649801400000|2022-04-12 22:10:00|3809.9|3806.9|3808.5|3805.5|3810.9|3807.9|3808.3|3805.3|0
1649801700000|2022-04-12 22:15:00|3808.6|3805.6|3805.3|3802.3|3808.6|3805.6|3804.7|3801.7|0
1649802000000|2022-04-12 22:20:00|3805.5|3802.5|3804.8|3801.8|3806.4|3803.4|3803.4|3800.4|0
1649802300000|2022-04-12 22:25:00|3805|3802|3804.8|3801.8|3805.5|3802.5|3804.2|3801.2|0
1649802600000|2022-04-12 22:30:00|3805|3802|3806.7|3803.7|3807.1|3804.1|3805|3802|0
1649802900000|2022-04-12 22:35:00|3807.1|3804.1|3807.7|3804.7|3809|3806|3807.1|3804.1|0
1649803200000|2022-04-12 22:40:00|3807.5|3804.5|3808.3|3805.3|3808.6|3805.6|3807.5|3804.5|0
1649803500000|2022-04-12 22:45:00|3808.5|3805.5|3809|3806|3809|3806|3807.7|3804.7|0
1649803800000|2022-04-12 22:50:00|3809.3|3806.3|3811.5|3808.5|3811.5|3808.5|3809.3|3806.3|0
1649804100000|2022-04-12 22:55:00|3811.2|3808.2|3811.8|3808.8|3811.8|3808.8|3810.2|3807.2|0
1649804400000|2022-04-12 23:00:00|3811.5|3808.5|3813.4|3810.4|3813.4|3810.4|3811.3|3808.3|0
1649804700000|2022-04-12 23:05:00|3813|3810|3814.3|3811.3|3814.3|3811.3|3812.7|3809.7|0
1649805000000|2022-04-12 23:10:00|3814.2|3811.2|3813.4|3810.4|3814.3|3811.3|3813.2|3810.2|0
1649805300000|2022-04-12 23:15:00|3813.2|3810.2|3814|3811|3814.3|3811.3|3812.4|3809.4|0
1649805600000|2022-04-12 23:20:00|3813.7|3810.7|3813|3810|3813.7|3810.7|3812.4|3809.4|0
1649805900000|2022-04-12 23:25:00|3813.4|3810.4|3813.7|3810.7|3814.6|3811.6|3813|3810|0
1649806200000|2022-04-12 23:30:00|3814|3811|3812.4|3809.4|3814|3811|3812.4|3809.4|0
1649806500000|2022-04-12 23:35:00|3812.2|3809.2|3811.5|3808.5|3814|3811|3811.5|3808.5|0
1649806800000|2022-04-12 23:40:00|3811.8|3808.8|3814|3811|3814.3|3811.3|3811.8|3808.8|0
1649807100000|2022-04-12 23:45:00|3814.2|3811.2|3815.9|3812.9|3815.9|3812.9|3814|3811|0
1649807400000|2022-04-12 23:50:00|3816.2|3813.2|3816.5|3813.5|3818.5|3815.5|3816.2|3813.2|0
1649807700000|2022-04-12 23:55:00|3816.8|3813.8|3817.8|3814.8|3817.8|3814.8|3816.2|3813.2|0
1649808000000|2022-04-13 00:00:00|3817.5|3814.5|3817.1|3814.1|3818.4|3815.4|3816.5|3813.5|0
1649808300000|2022-04-13 00:05:00|3817.4|3814.4|3817.7|3814.7|3818.4|3815.4|3816.1|3813.1|0
1649808600000|2022-04-13 00:10:00|3817.9|3814.9|3816.8|3813.8|3818|3815|3815.8|3812.8|0
1649808900000|2022-04-13 00:15:00|3817.1|3814.1|3816.1|3814.1|3817.4|3815.1|3814.1|3812.1|203
1649809200000|2022-04-13 00:20:00|3815.6|3813.6|3818.1|3816.1|3818.1|3816.1|3815.6|3813.6|162
1649809500000|2022-04-13 00:25:00|3817.6|3815.6|3815.1|3813.1|3817.6|3815.6|3814.1|3812.1|72
1649809800000|2022-04-13 00:30:00|3814.6|3812.6|3819.1|3817.1|3820.1|3818.1|3814.1|3812.1|553
1649810100000|2022-04-13 00:35:00|3820.1|3818.1|3821.1|3819.1|3821.1|3819.1|3819.6|3817.6|75
1649810400000|2022-04-13 00:40:00|3820.6|3818.6|3823.1|3821.1|3823.1|3821.1|3820.1|3818.1|67
1649810700000|2022-04-13 00:45:00|3824.1|3822.1|3824.1|3822.1|3825.1|3823.1|3823.1|3821.1|92
1649811000000|2022-04-13 00:50:00|3825.1|3823.1|3824.1|3822.1|3825.1|3823.1|3824.1|3822.1|58
1649811300000|2022-04-13 00:55:00|3825.1|3823.1|3825.1|3823.1|3825.1|3823.1|3824.1|3822.1|55
1649811600000|2022-04-13 01:00:00|3824.1|3822.1|3824.1|3822.1|3826.1|3824.1|3824.1|3822.1|118
1649811900000|2022-04-13 01:05:00|3825.1|3823.1|3823.1|3821.1|3825.1|3823.1|3823.1|3821.1|27
1649812200000|2022-04-13 01:10:00|3824.1|3822.1|3822.1|3820.1|3824.1|3822.1|3822.1|3820.1|37
1649812500000|2022-04-13 01:15:00|3821.6|3819.6|3822.1|3820.1|3822.1|3820.1|3821.1|3819.1|56
1649812800000|2022-04-13 01:20:00|3821.6|3819.6|3823.1|3821.1|3823.1|3821.1|3821.1|3819.1|40
1649813100000|2022-04-13 01:25:00|3822.1|3820.1|3822.1|3820.1|3823.1|3821.1|3822.1|3820.1|36
1649813400000|2022-04-13 01:30:00|3821.1|3819.1|3822.1|3820.1|3823.1|3821.1|3821.1|3819.1|142
1649813700000|2022-04-13 01:35:00|3821.1|3819.1|3820.1|3818.1|3821.1|3819.1|3820.1|3818.1|134
1649814000000|2022-04-13 01:40:00|3821.1|3819.1|3822.1|3820.1|3822.1|3820.1|3821.1|3819.1|26
1649814300000|2022-04-13 01:45:00|3823.1|3821.1|3821.1|3819.1|3824.1|3822.1|3820.1|3818.1|140
1649814600000|2022-04-13 01:50:00|3820.6|3818.6|3821.1|3819.1|3823.1|3821.1|3820.1|3818.1|101
1649814900000|2022-04-13 01:55:00|3822.1|3820.1|3821.6|3819.6|3823.1|3821.1|3820.1|3818.1|94
1649815200000|2022-04-13 02:00:00|3821.1|3819.1|3821.1|3819.1|3823.1|3821.1|3821.1|3819.1|47
1649815500000|2022-04-13 02:05:00|3822.1|3820.1|3824.1|3822.1|3825.1|3823.1|3822.1|3820.1|163
1649815800000|2022-04-13 02:10:00|3823.1|3821.1|3824.1|3822.1|3825.1|3823.1|3823.1|3821.1|61
1649816100000|2022-04-13 02:15:00|3825.1|3823.1|3824.1|3822.1|3825.1|3823.1|3823.1|3821.1|30
1649816400000|2022-04-13 02:20:00|3825.1|3823.1|3825.1|3823.1|3826.1|3824.1|3824.6|3822.6|67
1649816700000|2022-04-13 02:25:00|3824.1|3822.1|3824.1|3822.1|3825.1|3823.1|3824.1|3822.1|66
1649817000000|2022-04-13 02:30:00|3823.6|3821.6|3824.1|3822.1|3825.1|3823.1|3823.1|3821.1|104
1649817300000|2022-04-13 02:35:00|3823.1|3821.1|3822.1|3820.1|3825.1|3823.1|3822.1|3820.1|162
1649817600000|2022-04-13 02:40:00|3821.1|3819.1|3820.1|3818.1|3821.1|3819.1|3819.1|3817.1|72
1649817900000|2022-04-13 02:45:00|3821.1|3819.1|3821.1|3819.1|3821.1|3819.1|3821.1|3819.1|21
1649818200000|2022-04-13 02:50:00|3822.1|3820.1|3823.1|3821.1|3823.1|3821.1|3821.1|3819.1|71
1649818500000|2022-04-13 02:55:00|3822.1|3820.1|3821.1|3819.1|3823.1|3821.1|3821.1|3819.1|117
1649818800000|2022-04-13 03:00:00|3822.1|3820.1|3824.1|3822.1|3824.1|3822.1|3822.1|3820.1|17
1649819100000|2022-04-13 03:05:00|3826.1|3824.1|3824.1|3822.1|3826.1|3824.1|3824.1|3822.1|100
1649819400000|2022-04-13 03:10:00|3825.1|3823.1|3824.1|3822.1|3825.1|3823.1|3823.1|3821.1|39
1649819700000|2022-04-13 03:15:00|3823.6|3821.6|3825.1|3823.1|3825.1|3823.1|3823.6|3821.6|45
1649820000000|2022-04-13 03:20:00|3825.6|3823.6|3825.1|3823.1|3826.1|3824.1|3825.1|3823.1|28
1649820300000|2022-04-13 03:25:00|3825.6|3823.6|3825.6|3823.6|3825.6|3823.6|3825.6|3823.6|18
1649820600000|2022-04-13 03:30:00|3826.1|3824.1|3825.6|3823.6|3826.1|3824.1|3825.1|3823.1|141
1649820900000|2022-04-13 03:35:00|3825.1|3823.1|3827.1|3825.1|3827.1|3825.1|3825.1|3823.1|44
1649821200000|2022-04-13 03:40:00|3828.1|3826.1|3826.1|3824.1|3828.1|3826.1|3826.1|3824.1|81
1649821500000|2022-04-13 03:45:00|3825.1|3823.1|3827.1|3825.1|3827.1|3825.1|3825.1|3823.1|110
1649821800000|2022-04-13 03:50:00|3826.6|3824.6|3827.1|3825.1|3827.1|3825.1|3826.6|3824.6|25
1649822100000|2022-04-13 03:55:00|3826.1|3824.1|3826.1|3824.1|3826.1|3824.1|3826.1|3824.1|37
1649822400000|2022-04-13 04:00:00|3825.1|3823.1|3825.6|3823.6|3826.1|3824.1|3825.1|3823.1|99
1649822700000|2022-04-13 04:05:00|3826.1|3824.1|3826.1|3824.1|3826.1|3824.1|3826.1|3824.1|6
1649823000000|2022-04-13 04:10:00|||||||||23
1649823300000|2022-04-13 04:15:00|3825.6|3823.6|3827.1|3825.1|3827.1|3825.1|3825.1|3823.1|86
1649823600000|2022-04-13 04:20:00|3828.1|3826.1|3828.1|3826.1|3828.1|3826.1|3827.1|3825.1|147
1649823900000|2022-04-13 04:25:00|3827.1|3825.1|3825.1|3823.1|3827.1|3825.1|3825.1|3823.1|21
1649824200000|2022-04-13 04:30:00|3824.1|3822.1|3823.1|3821.1|3824.1|3822.1|3823.1|3821.1|95
1649824500000|2022-04-13 04:35:00|3822.1|3820.1|3821.1|3819.1|3822.1|3820.1|3821.1|3819.1|77
1649824800000|2022-04-13 04:40:00|3820.6|3818.6|3821.1|3819.1|3821.1|3819.1|3820.1|3818.1|81
1649825100000|2022-04-13 04:45:00|3820.1|3818.1|3822.1|3820.1|3823.1|3821.1|3820.1|3818.1|180
1649825400000|2022-04-13 04:50:00|||||||||31
1649825700000|2022-04-13 04:55:00|||||||||25
1649826000000|2022-04-13 05:00:00|3821.1|3819.1|3827.1|3825.1|3827.1|3825.1|3821.1|3819.1|243
1649826300000|2022-04-13 05:05:00|3826.1|3824.1|3825.1|3823.1|3826.6|3824.6|3825.1|3823.1|188
1649826600000|2022-04-13 05:10:00|3824.1|3822.1|3824.1|3822.1|3825.1|3823.1|3823.1|3821.1|144
1649826900000|2022-04-13 05:15:00|3825.1|3823.1|3827.1|3825.1|3827.1|3825.1|3825.1|3823.1|87
1649827200000|2022-04-13 05:20:00|3828.1|3826.1|3827.1|3825.1|3829.1|3827.1|3826.6|3824.6|156
1649827500000|2022-04-13 05:25:00|3826.1|3824.1|3827.1|3825.1|3827.1|3825.1|3825.1|3823.1|165
1649827800000|2022-04-13 05:30:00|3828.1|3826.1|3833.1|3831.1|3833.1|3831.1|3828.1|3826.1|260
1649828100000|2022-04-13 05:35:00|3832.1|3830.1|3833.1|3831.1|3835.1|3833.1|3832.1|3830.1|631
1649828400000|2022-04-13 05:40:00|3834.1|3832.1|3830.1|3828.1|3834.1|3832.1|3830.1|3828.1|353
1649828700000|2022-04-13 05:45:00|3831.1|3829.1|3834.1|3832.1|3835.1|3833.1|3830.1|3828.1|610
1649829000000|2022-04-13 05:50:00|3833.6|3831.6|3838.1|3836.1|3839.1|3837.1|3833.1|3831.1|484
1649829300000|2022-04-13 05:55:00|3838.6|3836.6|3841.1|3839.1|3843.1|3841.1|3838.1|3836.1|959
1649829600000|2022-04-13 06:00:00|3840.85|3839.35|3834.85|3833.35|3841.85|3840.35|3834.85|3833.35|1254
1649829900000|2022-04-13 06:05:00|3833.85|3832.35|3832.85|3831.35|3834.35|3832.85|3830.85|3829.35|1057
1649830200000|2022-04-13 06:10:00|3831.85|3830.35|3834.85|3833.35|3835.85|3834.35|3831.85|3830.35|711
1649830500000|2022-04-13 06:15:00|3834.35|3832.85|3834.85|3833.35|3834.85|3833.35|3831.85|3830.35|725
1649830800000|2022-04-13 06:20:00|3835.85|3834.35|3833.85|3832.35|3835.85|3834.35|3832.85|3831.35|424
1649831100000|2022-04-13 06:25:00|3833.35|3831.85|3832.85|3831.35|3833.85|3832.35|3830.85|3829.35|821
1649831400000|2022-04-13 06:30:00|3831.85|3830.35|3825.85|3824.35|3832.85|3831.35|3824.85|3823.35|1324
1649831700000|2022-04-13 06:35:00|3825.35|3823.85|3823.85|3822.35|3826.35|3824.85|3823.85|3822.35|1023
1649832000000|2022-04-13 06:40:00|3822.85|3821.35|3819.85|3818.35|3823.85|3822.35|3819.85|3818.35|1280
1649832300000|2022-04-13 06:45:00|3820.35|3818.85|3821.85|3820.35|3823.85|3822.35|3818.85|3817.35|1456
1649832600000|2022-04-13 06:50:00|3822.35|3820.85|3821.35|3819.85|3824.85|3823.35|3821.35|3819.85|833
1649832900000|2022-04-13 06:55:00|3821.85|3820.35|3818.85|3817.35|3821.85|3820.35|3815.85|3814.35|1891
1649833200000|2022-04-13 07:00:00|3819.35|3817.85|3815.85|3814.35|3825.85|3824.35|3809.85|3808.35|14136
1649833500000|2022-04-13 07:05:00|3816.85|3815.35|3808.85|3807.35|3818.85|3817.35|3807.85|3806.35|7328
1649833800000|2022-04-13 07:10:00|3807.85|3806.35|3813.85|3812.35|3816.85|3815.35|3807.85|3806.35|6373
1649834100000|2022-04-13 07:15:00|3814.85|3813.35|3816.85|3815.35|3820.85|3819.35|3812.85|3811.35|3601
1649834400000|2022-04-13 07:20:00|3815.85|3814.35|3819.85|3818.35|3826.85|3825.35|3815.85|3814.35|6566
1649834700000|2022-04-13 07:25:00|3818.85|3817.35|3820.85|3819.35|3823.85|3822.35|3815.85|3814.35|5139
1649835000000|2022-04-13 07:30:00|3820.35|3818.85|3816.85|3815.35|3820.35|3818.85|3814.35|3812.85|4771
1649835300000|2022-04-13 07:35:00|3816.35|3814.85|3815.35|3813.85|3818.85|3817.35|3813.85|3812.35|4809
1649835600000|2022-04-13 07:40:00|3815.5|3814|3825|3823.5|3825|3823.5|3814|3812.5|5527
1649835900000|2022-04-13 07:45:00|3824|3822.5|3827|3825.5|3828|3826.5|3821|3819.5|3240
1649836200000|2022-04-13 07:50:00|3826.5|3825|3824|3822.5|3827|3825.5|3821|3819.5|1635
1649836500000|2022-04-13 07:55:00|3823.5|3822|3824|3822.5|3826|3824.5|3820|3818.5|5670
1649836800000|2022-04-13 08:00:00|3825|3823.5|3829|3827.5|3830|3828.5|3825|3823.5|3954
1649837100000|2022-04-13 08:05:00|3830|3828.5|3831|3829.5|3838|3836.5|3829|3827.5|4218
1649837400000|2022-04-13 08:10:00|3832|3830.5|3825|3823.5|3832|3830.5|3825|3823.5|4615
1649837700000|2022-04-13 08:15:00|3826|3824.5|3822|3820.5|3826|3824.5|3822|3820.5|2011
1649838000000|2022-04-13 08:20:00|3821|3819.5|3824|3822.5|3824|3822.5|3821|3819.5|2133
1649838300000|2022-04-13 08:25:00|3823|3821.5|3825.5|3824|3828|3826.5|3819|3817.5|2777
1649838600000|2022-04-13 08:30:00|3826|3824.5|3830.5|3829|3831|3829.5|3824|3822.5|2155
1649838900000|2022-04-13 08:35:00|3830|3828.5|3823|3821.5|3830|3828.5|3822.5|3821|3008
1649839200000|2022-04-13 08:40:00|3824|3822.5|3829|3827.5|3830|3828.5|3823|3821.5|2064
1649839500000|2022-04-13 08:45:00|3829.5|3828|3828|3826.5|3832|3830.5|3828|3826.5|2694
1649839800000|2022-04-13 08:50:00|3827|3825.5|3830|3828.5|3830|3828.5|3824|3822.5|5004
1649840100000|2022-04-13 08:55:00|3829|3827.5|3829|3827.5|3830|3828.5|3828|3826.5|7645
1649840400000|2022-04-13 09:00:00|3830|3828.5|3828|3826.5|3831|3829.5|3828|3826.5|2576
1649840700000|2022-04-13 09:05:00|3827|3825.5|3828|3826.5|3829|3827.5|3825|3823.5|6929
1649841000000|2022-04-13 09:10:00|3827|3825.5|3829|3827.5|3829|3827.5|3827|3825.5|3166
1649841300000|2022-04-13 09:15:00|3828|3826.5|3824|3822.5|3828|3826.5|3823|3821.5|4868
1649841600000|2022-04-13 09:20:00|3823|3821.5|3821|3819.5|3823.5|3822|3820|3818.5|2865
1649841900000|2022-04-13 09:25:00|3821.5|3820|3817|3815.5|3822|3820.5|3816|3814.5|3432
1649842200000|2022-04-13 09:30:00|3816|3814.5|3819|3817.5|3819|3817.5|3815|3813.5|5359
1649842500000|2022-04-13 09:35:00|3818|3816.5|3809|3807.5|3818|3816.5|3804|3802.5|6088
1649842800000|2022-04-13 09:40:00|3808|3806.5|3805|3803.5|3809|3807.5|3805|3803.5|4646
1649843100000|2022-04-13 09:45:00|3804|3802.5|3806|3804.5|3807|3805.5|3802|3800.5|4715
1649843400000|2022-04-13 09:50:00|3805|3803.5|3805|3803.5|3806|3804.5|3804|3802.5|2258
1649843700000|2022-04-13 09:55:00|3804|3802.5|3799|3797.5|3804|3802.5|3797|3795.5|4809
1649844000000|2022-04-13 10:00:00|3800|3798.5|3807|3805.5|3808|3806.5|3796|3794.5|11919
1649844300000|2022-04-13 10:05:00|3808|3806.5|3804|3802.5|3809|3807.5|3804|3802.5|4205
1649844600000|2022-04-13 10:10:00|3805|3803.5|3807|3805.5|3808|3806.5|3804|3802.5|5086
1649844900000|2022-04-13 10:15:00|3808|3806.5|3804|3802.5|3809|3807.5|3802|3800.5|4760
1649845200000|2022-04-13 10:20:00|3805|3803.5|3802|3800.5|3808|3806.5|3802|3800.5|2869
1649845500000|2022-04-13 10:25:00|3803|3801.5|3802|3800.5|3805|3803.5|3802|3800.5|2632
1649845800000|2022-04-13 10:30:00|3802.5|3801|3808|3806.5|3808|3806.5|3802|3800.5|2552
1649846100000|2022-04-13 10:35:00|3807|3805.5|3810|3808.5|3811.5|3810|3806|3804.5|3297
1649846400000|2022-04-13 10:40:00|3810.5|3809|3809|3807.5|3811|3809.5|3808|3806.5|2733
1649846700000|2022-04-13 10:45:00|3808.5|3807|3805|3803.5|3809|3807.5|3804|3802.5|4206
1649847000000|2022-04-13 10:50:00|3806|3804.5|3810|3808.5|3810|3808.5|3805|3803.5|3200
1649847300000|2022-04-13 10:55:00|3809.5|3808|3811|3809.5|3811|3809.5|3809|3807.5|1400
1649847600000|2022-04-13 11:00:00|3811.5|3810|3812|3810.5|3812|3810.5|3810|3808.5|2137
1649847900000|2022-04-13 11:05:00|3813|3811.5|3815|3813.5|3816|3814.5|3813|3811.5|2099
1649848200000|2022-04-13 11:10:00|3816|3814.5|3813|3811.5|3816|3814.5|3812|3810.5|2259
1649848500000|2022-04-13 11:15:00|3812.5|3811|3811|3809.5|3813|3811.5|3810|3808.5|2278
1649848800000|2022-04-13 11:20:00|3810|3808.5|3807|3805.5|3811|3809.5|3806.5|3805|5429
1649849100000|2022-04-13 11:25:00|3806|3804.5|3809|3807.5|3809|3807.5|3804|3802.5|5841
1649849400000|2022-04-13 11:30:00|3808|3806.5|3806|3804.5|3808|3806.5|3803|3801.5|19447
1649849700000|2022-04-13 11:35:00|3807|3805.5|3807|3805.5|3807.5|3806|3806|3804.5|823
1649850000000|2022-04-13 11:40:00|3807.2|3805.7|3804.2|3802.7|3807.2|3805.7|3804.2|3802.7|1941
1649850300000|2022-04-13 11:45:00|3805.2|3803.7|3804.2|3802.7|3806.2|3804.7|3804.2|3802.7|1875
1649850600000|2022-04-13 11:50:00|3803.2|3801.7|3802.2|3800.7|3804.2|3802.7|3801.2|3799.7|6304
1649850900000|2022-04-13 11:55:00|3803.2|3801.7|3799.2|3797.7|3803.2|3801.7|3798.2|3796.7|4507
1649851200000|2022-04-13 12:00:00|3798.7|3797.2|3797.2|3795.7|3800.2|3798.7|3797.2|3795.7|1813
1649851500000|2022-04-13 12:05:00|3796.2|3794.7|3795.2|3793.7|3799.2|3797.7|3794.2|3792.7|2260
1649851800000|2022-04-13 12:10:00|3796.2|3794.7|3795.2|3793.7|3796.2|3794.7|3792.2|3790.7|4951
1649852100000|2022-04-13 12:15:00|3794.2|3792.7|3798.2|3796.7|3798.2|3796.7|3793.2|3791.7|2939
1649852400000|2022-04-13 12:20:00|3799.2|3797.7|3795.2|3793.7|3803.2|3801.7|3793.2|3791.7|10375
1649852700000|2022-04-13 12:25:00|3796.2|3794.7|3794.7|3793.2|3797.2|3795.7|3794.2|3792.7|3309
1649853000000|2022-04-13 12:30:00|3794.2|3792.7|3794.2|3792.7|3796.2|3794.7|3789.2|3787.7|7613
1649853300000|2022-04-13 12:35:00|3795.2|3793.7|3796.2|3794.7|3797.2|3795.7|3792.2|3790.7|4304
1649853600000|2022-04-13 12:40:00|3797.2|3795.7|3795.2|3793.7|3799.2|3797.7|3794.2|3792.7|2100
1649853900000|2022-04-13 12:45:00|3796.2|3794.7|3795.2|3793.7|3798.2|3796.7|3794.2|3792.7|1831
1649854200000|2022-04-13 12:50:00|3794.7|3793.2|3797.2|3795.7|3797.2|3795.7|3793.7|3792.2|3659
1649854500000|2022-04-13 12:55:00|3796.7|3795.2|3793.2|3791.7|3796.7|3795.2|3793.2|3791.7|2379
1649854800000|2022-04-13 13:00:00|3794.2|3792.7|3796.2|3794.7|3796.2|3794.7|3793.2|3791.7|2078
1649855100000|2022-04-13 13:05:00|3797.2|3795.7|3792.2|3790.7|3797.2|3795.7|3791.2|3789.7|5532
1649855400000|2022-04-13 13:10:00|3791.7|3790.2|3794.2|3792.7|3795.7|3794.2|3791.7|3790.2|3584
1649855700000|2022-04-13 13:15:00|3795.2|3793.7|3797.2|3795.7|3797.2|3795.7|3794.2|3792.7|4308
1649856000000|2022-04-13 13:20:00|3796.2|3794.7|3798.2|3796.7|3800.2|3798.7|3796.2|3794.7|2635
1649856300000|2022-04-13 13:25:00|3797.2|3795.7|3796.2|3794.7|3798.2|3796.7|3795.2|3793.7|1848
1649856600000|2022-04-13 13:30:00|3795.2|3793.7|3799.2|3797.7|3800.2|3798.7|3793.2|3791.7|5210
1649856900000|2022-04-13 13:35:00|3800.2|3798.7|3806.2|3804.7|3809.2|3807.7|3799.2|3797.7|6674
1649857200000|2022-04-13 13:40:00|3807.2|3805.7|3809.2|3807.7|3813.2|3811.7|3806.2|3804.7|5177
1649857500000|2022-04-13 13:45:00|3808.2|3806.7|3812.2|3810.7|3813.2|3811.7|3807.2|3805.7|6658
1649857800000|2022-04-13 13:50:00|3813.2|3811.7|3815.2|3813.7|3816.2|3814.7|3812.2|3810.7|5786
1649858100000|2022-04-13 13:55:00|3814.2|3812.7|3811.2|3809.7|3815.2|3813.7|3808.2|3806.7|8971
1649858400000|2022-04-13 14:00:00|3812.2|3810.7|3812.2|3810.7|3813.2|3811.7|3804.2|3802.7|6915
1649858700000|2022-04-13 14:05:00|3813.2|3811.7|3809.2|3807.7|3815.7|3814.2|3808.2|3806.7|5190
1649859000000|2022-04-13 14:10:00|3808.82|3807.32|3811.82|3810.32|3812.82|3811.32|3807.82|3806.32|4788
1649859300000|2022-04-13 14:15:00|3812.82|3811.32|3815.82|3814.32|3818.82|3817.32|3812.82|3811.32|4427
1649859600000|2022-04-13 14:20:00|3814.82|3813.32|3818.82|3817.32|3820.82|3819.32|3813.82|3812.32|8853
1649859900000|2022-04-13 14:25:00|3818.32|3816.82|3813.82|3812.32|3818.82|3817.32|3811.82|3810.32|7365
1649860200000|2022-04-13 14:30:00|3812.82|3811.32|3815.82|3814.32|3819.82|3818.32|3812.82|3811.32|10168
1649860500000|2022-04-13 14:35:00|3814.82|3813.32|3811.82|3810.32|3815.82|3814.32|3810.82|3809.32|8494
1649860800000|2022-04-13 14:40:00|3810.82|3809.32|3814.82|3813.32|3815.82|3814.32|3806.82|3805.32|13853
1649861100000|2022-04-13 14:45:00|3815.82|3814.32|3812.82|3811.32|3816.82|3815.32|3811.82|3810.32|7278
1649861400000|2022-04-13 14:50:00|3812.32|3810.82|3814.82|3813.32|3815.82|3814.32|3810.82|3809.32|4948
1649861700000|2022-04-13 14:55:00|3813.82|3812.32|3812.82|3811.32|3814.82|3813.32|3810.82|3809.32|7939
1649862000000|2022-04-13 15:00:00|3813.32|3811.82|3820.82|3819.32|3820.82|3819.32|3812.82|3811.32|14532
1649862300000|2022-04-13 15:05:00|3820.32|3818.82|3818.82|3817.32|3820.82|3819.32|3817.82|3816.32|4150
1649862600000|2022-04-13 15:10:00|3819.82|3818.32|3820.82|3819.32|3821.32|3819.82|3817.82|3816.32|7753
1649862900000|2022-04-13 15:15:00|3821.32|3819.82|3821.82|3820.32|3822.82|3821.32|3819.82|3818.32|5251
1649863200000|2022-04-13 15:20:00|3822.82|3821.32|3823.82|3822.32|3823.82|3822.32|3820.82|3819.32|11715
1649863500000|2022-04-13 15:25:00|3824.32|3822.82|3823.82|3822.32|3826.82|3825.32|3821.82|3820.32|21251
1649863800000|2022-04-13 15:30:00|3824.82|3823.32|3827.82|3826.32|3828.82|3827.32|3822.82|3821.32|34593
1649864100000|2022-04-13 15:35:00|3828.82|3827.32|3824.82|3823.32|3829.82|3828.32|3823.82|3822.32|15864
1649864400000|2022-04-13 15:40:00|3825.82|3824.32|3822.82|3821.32|3826.82|3825.32|3822.82|3821.32|7987
1649864700000|2022-04-13 15:45:00|3821.82|3820.32|3820.82|3819.32|3821.82|3820.32|3820.82|3819.32|6543
1649865000000|2022-04-13 15:50:00|3819.82|3818.32|3819.82|3818.32|3820.82|3819.32|3818.82|3817.32|4855
1649865300000|2022-04-13 15:55:00|3819.32|3817.82|3818.82|3817.32|3819.82|3818.32|3817.82|3816.32|3435
1649865600000|2022-04-13 16:00:00|3817.82|3816.32|3818.82|3817.32|3819.82|3818.32|3815.82|3814.32|2571
1649865900000|2022-04-13 16:05:00|3819.32|3817.82|3819.82|3818.32|3820.82|3819.32|3818.82|3817.32|1492
1649866200000|2022-04-13 16:10:00|3818.82|3817.32|3817.82|3816.32|3818.82|3817.32|3816.82|3815.32|1764
1649866500000|2022-04-13 16:15:00|3816.82|3815.32|3818.82|3817.32|3820.82|3819.32|3815.82|3814.32|1926
1649866800000|2022-04-13 16:20:00|3819.82|3818.32|3823.82|3822.32|3823.82|3822.32|3817.82|3816.32|3869
1649867100000|2022-04-13 16:25:00|3824.82|3823.32|3820.82|3819.32|3824.82|3823.32|3819.82|3818.32|1912
1649867400000|2022-04-13 16:30:00|3821.32|3819.82|3823.32|3821.82|3823.82|3822.32|3820.82|3819.32|631
1649867700000|2022-04-13 16:35:00|3822.82|3821.32|3823.82|3822.32|3824.82|3823.32|3822.82|3821.32|1719
1649868000000|2022-04-13 16:40:00|3824.82|3823.32|3826.82|3825.32|3826.82|3825.32|3823.82|3822.32|1527
1649868300000|2022-04-13 16:45:00|3827.82|3826.32|3826.82|3825.32|3828.82|3827.32|3826.82|3825.32|1855
1649868600000|2022-04-13 16:50:00|3827.82|3826.32|3827.82|3826.32|3827.82|3826.32|3826.82|3825.32|1008
1649868900000|2022-04-13 16:55:00|3827.32|3825.82|3823.82|3822.32|3827.82|3826.32|3822.82|3821.32|2088
1649869200000|2022-04-13 17:00:00|3822.82|3821.32|3824.82|3823.32|3825.82|3824.32|3822.82|3821.32|965
1649869500000|2022-04-13 17:05:00|3823.82|3822.32|3824.82|3823.32|3824.82|3823.32|3822.82|3821.32|904
1649869800000|2022-04-13 17:10:00|3824.32|3822.82|3824.82|3823.32|3826.82|3825.32|3822.82|3821.32|1588
1649870100000|2022-04-13 17:15:00|3824.32|3822.82|3823.82|3822.32|3825.82|3824.32|3823.82|3822.32|846
1649870400000|2022-04-13 17:20:00|3824.82|3823.32|3824.82|3823.32|3825.82|3824.32|3823.82|3822.32|396
1649870700000|2022-04-13 17:25:00|3823.82|3822.32|3821.82|3820.32|3823.82|3822.32|3821.82|3820.32|1122
1649871000000|2022-04-13 17:30:00|3822.82|3821.32|3819.82|3818.32|3822.82|3821.32|3819.82|3818.32|920
1649871300000|2022-04-13 17:35:00|3818.82|3817.32|3816.82|3815.32|3819.82|3818.32|3816.82|3815.32|881
1649871600000|2022-04-13 17:40:00|3815.82|3814.32|3816.82|3815.32|3816.82|3815.32|3815.82|3814.32|757
1649871900000|2022-04-13 17:45:00|3817.82|3816.32|3817.82|3816.32|3817.82|3816.32|3815.82|3814.32|936
1649872200000|2022-04-13 17:50:00|3817.32|3815.82|3815.82|3814.32|3817.32|3815.82|3814.82|3813.32|1032
1649872500000|2022-04-13 17:55:00|3815.32|3813.82|3818.82|3817.32|3818.82|3817.32|3814.82|3813.32|494
1649872800000|2022-04-13 18:00:00|3817.82|3816.32|3819.82|3818.32|3819.82|3818.32|3817.82|3816.32|722
1649873100000|2022-04-13 18:05:00|3818.82|3817.32|3821.82|3820.32|3822.82|3821.32|3818.82|3817.32|1246
1649873400000|2022-04-13 18:10:00|3820.82|3819.32|3819.82|3818.32|3820.82|3819.32|3817.82|3816.32|727
1649873700000|2022-04-13 18:15:00|3820.82|3819.32|3821.82|3820.32|3821.82|3820.32|3819.82|3818.32|809
1649874000000|2022-04-13 18:20:00|3822.32|3820.82|3819.82|3818.32|3822.82|3821.32|3818.82|3817.32|611
1649874300000|2022-04-13 18:25:00|3820.82|3819.32|3819.82|3818.32|3820.82|3819.32|3818.82|3817.32|1110
1649874600000|2022-04-13 18:30:00|3820.82|3819.32|3819.82|3818.32|3820.82|3819.32|3818.82|3817.32|658
1649874900000|2022-04-13 18:35:00|3818.82|3817.32|3818.82|3817.32|3820.82|3819.32|3818.82|3817.32|995
1649875200000|2022-04-13 18:40:00|3819.82|3818.32|3820.82|3819.32|3820.82|3819.32|3818.82|3817.32|681
1649875500000|2022-04-13 18:45:00|3819.82|3818.32|3822.82|3821.32|3822.82|3821.32|3818.82|3817.32|1011
1649875800000|2022-04-13 18:50:00|3823.82|3822.32|3822.82|3821.32|3823.82|3822.32|3821.82|3820.32|1037
1649876100000|2022-04-13 18:55:00|3821.82|3820.32|3822.82|3821.32|3823.82|3822.32|3821.82|3820.32|486
1649876400000|2022-04-13 19:00:00|3823.82|3822.32|3820.82|3819.32|3823.82|3822.32|3818.82|3817.32|805
1649876700000|2022-04-13 19:05:00|3821.82|3820.32|3824.82|3823.32|3824.82|3823.32|3821.82|3820.32|624
1649877000000|2022-04-13 19:10:00|3823.82|3822.32|3823.82|3822.32|3824.82|3823.32|3822.32|3820.82|727
1649877300000|2022-04-13 19:15:00|3824.82|3823.32|3824.82|3823.32|3825.82|3824.32|3823.82|3822.32|729
1649877600000|2022-04-13 19:20:00|3824.32|3822.82|3824.82|3823.32|3824.82|3823.32|3822.82|3821.32|709
1649877900000|2022-04-13 19:25:00|3825.82|3824.32|3823.82|3822.32|3825.82|3824.32|3822.82|3821.32|1065
1649878200000|2022-04-13 19:30:00|3823.32|3821.82|3825.82|3824.32|3826.82|3825.32|3821.82|3820.32|936
1649878500000|2022-04-13 19:35:00|3826.82|3825.32|3826.82|3825.32|3827.82|3826.32|3824.82|3823.32|825
1649878800000|2022-04-13 19:40:00|3825.82|3824.32|3828.82|3827.32|3828.82|3827.32|3825.82|3824.32|1564
1649879100000|2022-04-13 19:45:00|3827.82|3826.32|3830.82|3829.32|3831.82|3830.32|3827.82|3826.32|3119
1649879400000|2022-04-13 19:50:00|3831.82|3830.32|3829.82|3828.32|3831.82|3830.32|3826.82|3825.32|2476
1649879700000|2022-04-13 19:55:00|3829.32|3827.82|3830.82|3829.32|3830.82|3829.32|3828.82|3827.32|3640
1649880000000|2022-04-13 20:00:00|3831.07|3828.07|3825.67|3822.67|3831.07|3828.07|3824.47|3821.47|16583
1649880300000|2022-04-13 20:05:00|3825.37|3822.37|3825.97|3822.97|3826.37|3823.37|3824.47|3821.47|0
1649880600000|2022-04-13 20:10:00|3825.67|3822.67|3824.47|3821.47|3827.27|3824.27|3824.47|3821.47|0
1649880900000|2022-04-13 20:15:00|3824.77|3821.77|3825.97|3822.97|3826.67|3823.67|3824.47|3821.47|0
1649881200000|2022-04-13 20:20:00|3826.37|3823.37|3825.97|3822.97|3826.37|3823.37|3825.67|3822.67|0
1649881500000|2022-04-13 20:25:00|3826.17|3823.17|3825.67|3822.67|3826.67|3823.67|3825.67|3822.67|0
1649881800000|2022-04-13 20:30:00|3825.97|3822.97|3825.97|3822.97|3825.97|3822.97|3825.67|3822.67|0
1649882100000|2022-04-13 20:35:00|3826.37|3823.37|3825.97|3822.97|3826.37|3823.37|3825.67|3822.67|0
1649882400000|2022-04-13 20:40:00|3826.37|3823.37|3826.37|3823.37|3826.67|3823.67|3825.67|3822.67|0
1649882700000|2022-04-13 20:45:00|3825.97|3822.97|3825.97|3822.97|3826.67|3823.67|3825.67|3822.67|0
1649883000000|2022-04-13 20:50:00|3825.67|3822.67|3825.67|3822.67|3826.37|3823.37|3825.67|3822.67|0
1649883300000|2022-04-13 20:55:00|3825.97|3822.97|3824.67|3821.67|3826.37|3823.37|3824.57|3821.57|0
1649883600000|2022-04-13 21:00:00|3825.17|3822.17|3825.27|3822.27|3825.27|3822.27|3824.67|3821.67|0
1649883900000|2022-04-13 21:05:00|3824.87|3821.87|3824.67|3821.67|3825.27|3822.27|3824.67|3821.67|0
1649884200000|2022-04-13 21:10:00|3824.57|3821.57|3824.67|3821.67|3824.67|3821.67|3824.57|3821.57|0
1649884500000|2022-04-13 21:15:00|3824.87|3821.87|3824.97|3821.97|3824.97|3821.97|3824.67|3821.67|0
1649884800000|2022-04-13 21:20:00|3825.37|3822.37|3825.87|3822.87|3826.07|3823.07|3825.37|3822.37|0
1649885100000|2022-04-13 21:25:00|3825.77|3822.77|3825.77|3822.77|3825.77|3822.77|3825.77|3822.77|0
1649885400000|2022-04-13 21:30:00|3825.87|3822.87|3825.87|3822.87|3825.87|3822.87|3825.87|3822.87|0
1649885700000|2022-04-13 21:35:00|3825.97|3822.97|3825.97|3822.97|3825.97|3822.97|3825.97|3822.97|0
1649886300000|2022-04-13 21:45:00|3825.87|3822.87|3825.77|3822.77|3825.87|3822.87|3825.67|3822.67|0
1649886600000|2022-04-13 21:50:00|3825.87|3822.87|3825.87|3822.87|3825.87|3822.87|3825.87|3822.87|0
1649886900000|2022-04-13 21:55:00|3825.77|3822.77|3825.67|3822.67|3825.77|3822.77|3825.67|3822.67|0
1649887200000|2022-04-13 22:00:00|3824.87|3821.87|3824.77|3821.77|3826.17|3823.17|3824.47|3821.47|0
1649887500000|2022-04-13 22:05:00|3824.47|3821.47|3824.77|3821.77|3825.37|3822.37|3824.47|3821.47|0
1649887800000|2022-04-13 22:10:00|3824.87|3821.87|3825.07|3822.07|3825.07|3822.07|3824.47|3821.47|0
1649888100000|2022-04-13 22:15:00|3824.77|3821.77|3825.67|3822.67|3826.67|3823.67|3824.77|3821.77|0
1649888400000|2022-04-13 22:20:00|3825.87|3822.87|3824.77|3821.77|3826.17|3823.17|3824.77|3821.77|0
1649888700000|2022-04-13 22:25:00|3825.07|3822.07|3825.07|3822.07|3825.37|3822.37|3824.47|3821.47|0
1649889000000|2022-04-13 22:30:00|3825.37|3822.37|3827.27|3824.27|3827.57|3824.57|3825.07|3822.07|0
1649889300000|2022-04-13 22:35:00|3827.47|3824.47|3828.17|3825.17|3828.87|3825.87|3827.47|3824.47|0
1649889600000|2022-04-13 22:40:00|3828.37|3825.37|3828.57|3825.57|3829.17|3826.17|3828.17|3825.17|0
1649889900000|2022-04-13 22:45:00|3828.67|3825.67|3829.17|3826.17|3829.27|3826.27|3828.67|3825.67|0
1649890200000|2022-04-13 22:50:00|3828.97|3825.97|3829.77|3826.77|3829.77|3826.77|3828.87|3825.87|0
1649890500000|2022-04-13 22:55:00|3830.07|3827.07|3829.77|3826.77|3830.07|3827.07|3829.17|3826.17|0
1649890800000|2022-04-13 23:00:00|3829.97|3826.97|3828.37|3825.37|3830.07|3827.07|3828.07|3825.07|0
1649891100000|2022-04-13 23:05:00|3828.57|3825.57|3827.87|3824.87|3828.57|3825.57|3827.27|3824.27|0
1649891400000|2022-04-13 23:10:00|3828.17|3825.17|3827.27|3824.27|3828.17|3825.17|3827.27|3824.27|0
1649891700000|2022-04-13 23:15:00|3827.47|3824.47|3828.57|3825.57|3828.87|3825.87|3827.47|3824.47|0
1649892000000|2022-04-13 23:20:00|3828.17|3825.17|3829.17|3826.17|3829.47|3826.47|3828.17|3825.17|0
1649892300000|2022-04-13 23:25:00|3828.87|3825.87|3825.67|3822.67|3828.97|3825.97|3825.37|3822.37|0
1649892600000|2022-04-13 23:30:00|3825.57|3822.57|3825.37|3822.37|3825.67|3822.67|3825.07|3822.07|0
1649892900000|2022-04-13 23:35:00|3825.67|3822.67|3824.77|3821.77|3825.67|3822.67|3824.37|3821.37|0
1649893200000|2022-04-13 23:40:00|3825.07|3822.07|3825.37|3822.37|3825.67|3822.67|3824.87|3821.87|0
1649893500000|2022-04-13 23:45:00|3825.57|3822.57|3825.37|3822.37|3826.67|3823.67|3824.77|3821.77|0
1649893800000|2022-04-13 23:50:00|3825.07|3822.07|3825.37|3822.37|3825.97|3822.97|3824.77|3821.77|0
1649894100000|2022-04-13 23:55:00|3825.67|3822.67|3825.07|3822.07|3825.97|3822.97|3824.77|3821.77|0
1649894400000|2022-04-14 00:00:00|3825.67|3822.67|3828.57|3825.57|3828.87|3825.87|3824.77|3821.77|0
1649894700000|2022-04-14 00:05:00|3828.87|3825.87|3830.47|3827.47|3831.37|3828.37|3827.27|3824.27|0
1649895000000|2022-04-14 00:10:00|3830.07|3827.07|3833.27|3830.27|3834.27|3831.27|3829.67|3826.67|0
1649895300000|2022-04-14 00:15:00|3833.57|3830.57|3836.07|3834.07|3837.07|3835.07|3831.97|3828.97|186
1649895600000|2022-04-14 00:20:00|3835.07|3833.07|3837.07|3835.07|3837.07|3835.07|3834.57|3832.57|68
1649895900000|2022-04-14 00:25:00|3838.07|3836.07|3838.07|3836.07|3838.07|3836.07|3836.07|3834.07|188
1649896200000|2022-04-14 00:30:00|3839.07|3837.07|3840.07|3838.07|3840.07|3838.07|3838.07|3836.07|109
1649896500000|2022-04-14 00:35:00|3839.07|3837.07|3839.07|3837.07|3840.07|3838.07|3839.07|3837.07|48
1649896800000|2022-04-14 00:40:00|3838.07|3836.07|3837.07|3835.07|3839.07|3837.07|3837.07|3835.07|90
1649897100000|2022-04-14 00:45:00|3837.57|3835.57|3839.07|3837.07|3839.07|3837.07|3837.57|3835.57|90
1649897400000|2022-04-14 00:50:00|3840.07|3838.07|3840.07|3838.07|3840.07|3838.07|3839.07|3837.07|39
1649897700000|2022-04-14 00:55:00|3839.07|3837.07|3835.07|3833.07|3839.07|3837.07|3835.07|3833.07|174
1649898000000|2022-04-14 01:00:00|3835.57|3833.57|3833.07|3831.07|3836.07|3834.07|3832.07|3830.07|146
1649898300000|2022-04-14 01:05:00|3832.57|3830.57|3833.07|3831.07|3833.07|3831.07|3832.07|3830.07|52
1649898600000|2022-04-14 01:10:00|3832.57|3830.57|3833.07|3831.07|3834.07|3832.07|3832.57|3830.57|44
1649898900000|2022-04-14 01:15:00|3834.07|3832.07|3833.07|3831.07|3834.07|3832.07|3833.07|3831.07|34
1649899200000|2022-04-14 01:20:00|3832.57|3830.57|3834.07|3832.07|3834.07|3832.07|3832.07|3830.07|38
1649899500000|2022-04-14 01:25:00|3835.07|3833.07|3834.07|3832.07|3835.07|3833.07|3834.07|3832.07|66
1649899800000|2022-04-14 01:30:00|3835.07|3833.07|3833.07|3831.07|3835.07|3833.07|3832.07|3830.07|98
1649900100000|2022-04-14 01:35:00|3834.07|3832.07|3834.07|3832.07|3834.07|3832.07|3834.07|3832.07|19
1649900400000|2022-04-14 01:40:00|3833.07|3831.07|3832.07|3830.07|3834.07|3832.07|3832.07|3830.07|38
1649900700000|2022-04-14 01:45:00|3833.07|3831.07|3835.07|3833.07|3835.07|3833.07|3832.57|3830.57|55
1649901000000|2022-04-14 01:50:00|3836.07|3834.07|3837.07|3835.07|3837.07|3835.07|3836.07|3834.07|72
1649901300000|2022-04-14 01:55:00|3836.07|3834.07|3838.07|3836.07|3839.07|3837.07|3836.07|3834.07|89
1649901600000|2022-04-14 02:00:00|3839.07|3837.07|3838.07|3836.07|3839.07|3837.07|3837.07|3835.07|54
1649901900000|2022-04-14 02:05:00|3839.07|3837.07|3840.57|3838.57|3840.57|3838.57|3838.57|3836.57|106
1649902200000|2022-04-14 02:10:00|3841.07|3839.07|3841.07|3839.07|3843.07|3841.07|3840.07|3838.07|603
1649902500000|2022-04-14 02:15:00|3840.07|3838.07|3840.57|3838.57|3841.07|3839.07|3840.07|3838.07|42
1649902800000|2022-04-14 02:20:00|3840.07|3838.07|3840.07|3838.07|3840.07|3838.07|3839.07|3837.07|36
1649903100000|2022-04-14 02:25:00|3841.07|3839.07|3840.07|3838.07|3841.07|3839.07|3840.07|3838.07|67
1649903400000|2022-04-14 02:30:00|3839.07|3837.07|3838.07|3836.07|3839.07|3837.07|3838.07|3836.07|28
1649903700000|2022-04-14 02:35:00|3837.57|3835.57|3838.07|3836.07|3838.07|3836.07|3837.57|3835.57|43
1649904000000|2022-04-14 02:40:00|3839.07|3837.07|3838.07|3836.07|3839.07|3837.07|3838.07|3836.07|57
1649904300000|2022-04-14 02:45:00|3839.07|3837.07|3838.07|3836.07|3839.07|3837.07|3838.07|3836.07|31
1649904600000|2022-04-14 02:50:00|3839.07|3837.07|3838.07|3836.07|3839.07|3837.07|3838.07|3836.07|56
1649904900000|2022-04-14 02:55:00|||||||||25
1649905200000|2022-04-14 03:00:00|3838.57|3836.57|3840.07|3838.07|3840.07|3838.07|3838.57|3836.57|55
1649905500000|2022-04-14 03:05:00|3839.07|3837.07|3838.07|3836.07|3839.07|3837.07|3837.07|3835.07|38
1649905800000|2022-04-14 03:10:00|3837.07|3835.07|3837.07|3835.07|3838.07|3836.07|3837.07|3835.07|48
1649906100000|2022-04-14 03:15:00|3838.07|3836.07|3840.07|3838.07|3840.07|3838.07|3838.07|3836.07|62
1649906400000|2022-04-14 03:20:00|3839.07|3837.07|3837.07|3835.07|3839.07|3837.07|3837.07|3835.07|56
1649906700000|2022-04-14 03:25:00|3838.07|3836.07|3838.07|3836.07|3838.07|3836.07|3837.57|3835.57|23
1649907000000|2022-04-14 03:30:00|3837.57|3835.57|3837.57|3835.57|3838.07|3836.07|3837.07|3835.07|36
1649907300000|2022-04-14 03:35:00|3838.07|3836.07|3837.07|3835.07|3838.07|3836.07|3837.07|3835.07|31
1649907600000|2022-04-14 03:40:00|3838.07|3836.07|3839.07|3837.07|3839.07|3837.07|3837.57|3835.57|38
1649907900000|2022-04-14 03:45:00|3840.07|3838.07|3841.07|3839.07|3842.07|3840.07|3840.07|3838.07|89
1649908200000|2022-04-14 03:50:00|3840.57|3838.57|3840.07|3838.07|3841.07|3839.07|3839.57|3837.57|23
1649908500000|2022-04-14 03:55:00|3839.57|3837.57|3840.07|3838.07|3840.07|3838.07|3839.07|3837.07|50
1649908800000|2022-04-14 04:00:00|3840.57|3838.57|3841.07|3839.07|3842.07|3840.07|3840.57|3838.57|66
1649909100000|2022-04-14 04:05:00|3841.57|3839.57|3842.07|3840.07|3842.07|3840.07|3841.07|3839.07|37
1649909400000|2022-04-14 04:10:00|3843.07|3841.07|3843.07|3841.07|3843.07|3841.07|3843.07|3841.07|35
1649909700000|2022-04-14 04:15:00|3842.07|3840.07|3843.07|3841.07|3844.57|3842.57|3842.07|3840.07|104
1649910000000|2022-04-14 04:20:00|3844.07|3842.07|3844.57|3842.57|3844.57|3842.57|3844.07|3842.07|31
1649910300000|2022-04-14 04:25:00|3844.07|3842.07|3845.07|3843.07|3846.07|3844.07|3844.07|3842.07|72
1649910600000|2022-04-14 04:30:00|3846.07|3844.07|3845.07|3843.07|3846.07|3844.07|3845.07|3843.07|116
1649910900000|2022-04-14 04:35:00|3845.57|3843.57|3847.07|3845.07|3847.07|3845.07|3845.07|3843.07|131
1649911200000|2022-04-14 04:40:00|3848.07|3846.07|3848.07|3846.07|3848.07|3846.07|3847.07|3845.07|189
1649911500000|2022-04-14 04:45:00|3848.57|3846.57|3849.07|3847.07|3849.07|3847.07|3848.07|3846.07|141
1649911800000|2022-04-14 04:50:00|3848.07|3846.07|3848.07|3846.07|3848.57|3846.57|3848.07|3846.07|51
1649912100000|2022-04-14 04:55:00|3847.07|3845.07|3846.07|3844.07|3847.07|3845.07|3846.07|3844.07|180
1649912400000|2022-04-14 05:00:00|3845.07|3843.07|3846.07|3844.07|3847.07|3845.07|3845.07|3843.07|228
1649912700000|2022-04-14 05:05:00|3846.57|3844.57|3846.07|3844.07|3848.07|3846.07|3846.07|3844.07|98
1649913000000|2022-04-14 05:10:00|3846.57|3844.57|3846.57|3844.57|3847.07|3845.07|3846.07|3844.07|54
1649913300000|2022-04-14 05:15:00|3846.07|3844.07|3847.07|3845.07|3847.57|3845.57|3846.07|3844.07|46
1649913600000|2022-04-14 05:20:00|3846.57|3844.57|3846.07|3844.07|3847.07|3845.07|3846.07|3844.07|69
1649913900000|2022-04-14 05:25:00|3846.57|3844.57|3846.07|3844.07|3846.57|3844.57|3846.07|3844.07|51
1649914200000|2022-04-14 05:30:00|3847.07|3845.07|3848.07|3846.07|3849.07|3847.07|3847.07|3845.07|245
1649914500000|2022-04-14 05:35:00|3848.57|3846.57|3850.07|3848.07|3850.07|3848.07|3848.07|3846.07|390
1649914800000|2022-04-14 05:40:00|3849.07|3847.07|3850.07|3848.07|3850.07|3848.07|3849.07|3847.07|446
1649915100000|2022-04-14 05:45:00|3851.07|3849.07|3850.07|3848.07|3853.07|3851.07|3850.07|3848.07|626
1649915400000|2022-04-14 05:50:00|3850.57|3848.57|3851.07|3849.07|3851.07|3849.07|3850.07|3848.07|124
1649915700000|2022-04-14 05:55:00|3850.57|3848.57|3847.07|3845.07|3852.07|3850.07|3847.07|3845.07|405
1649916000000|2022-04-14 06:00:00|3846.82|3845.32|3842.82|3841.32|3849.82|3848.32|3842.82|3841.32|2397
1649916300000|2022-04-14 06:05:00|3843.82|3842.32|3842.82|3841.32|3845.82|3844.32|3840.82|3839.32|1755
1649916600000|2022-04-14 06:10:00|3843.82|3842.32|3846.82|3845.32|3847.82|3846.32|3843.82|3842.32|886
1649916900000|2022-04-14 06:15:00|3847.32|3845.82|3851.82|3850.32|3851.82|3850.32|3846.82|3845.32|1030
1649917200000|2022-04-14 06:20:00|3852.82|3851.32|3853.82|3852.32|3854.82|3853.32|3850.82|3849.32|2760
1649917500000|2022-04-14 06:25:00|3852.82|3851.32|3852.82|3851.32|3855.82|3854.32|3852.82|3851.32|2219
1649917800000|2022-04-14 06:30:00|3853.32|3851.82|3849.82|3848.32|3853.82|3852.32|3849.32|3847.82|949
1649918100000|2022-04-14 06:35:00|3850.82|3849.32|3850.82|3849.32|3852.82|3851.32|3849.82|3848.32|1149
1649918400000|2022-04-14 06:40:00|3851.32|3849.82|3848.82|3847.32|3851.82|3850.32|3848.82|3847.32|939
1649918700000|2022-04-14 06:45:00|3849.32|3847.82|3848.82|3847.32|3851.82|3850.32|3848.82|3847.32|650
1649919000000|2022-04-14 06:50:00|3847.82|3846.32|3844.82|3843.32|3849.82|3848.32|3843.82|3842.32|2266
1649919300000|2022-04-14 06:55:00|3843.82|3842.32|3844.82|3843.32|3844.82|3843.32|3841.82|3840.32|2208
1649919600000|2022-04-14 07:00:00|3843.82|3842.32|3842.82|3841.32|3846.82|3845.32|3836.82|3835.32|14765
1649919900000|2022-04-14 07:05:00|3841.82|3840.32|3840.82|3839.32|3846.82|3845.32|3838.82|3837.32|6971
1649920200000|2022-04-14 07:10:00|3841.82|3840.32|3844.82|3843.32|3845.82|3844.32|3839.32|3837.82|4442
1649920500000|2022-04-14 07:15:00|3843.82|3842.32|3842.82|3841.32|3844.82|3843.32|3836.82|3835.32|3515
1649920800000|2022-04-14 07:20:00|3841.82|3840.32|3843.82|3842.32|3845.82|3844.32|3836.82|3835.32|6224
1649921100000|2022-04-14 07:25:00|3843.32|3841.82|3851.82|3850.32|3852.82|3851.32|3842.82|3841.32|6921
1649921400000|2022-04-14 07:30:00|3852.32|3850.82|3845.82|3844.32|3852.82|3851.32|3845.32|3843.82|6208
1649921700000|2022-04-14 07:35:00|3845.32|3843.82|3846.82|3845.32|3847.82|3846.32|3842.32|3840.82|4516
1649922000000|2022-04-14 07:40:00|3846.98|3845.48|3847.98|3846.48|3847.98|3846.48|3845.98|3844.48|2246
1649922300000|2022-04-14 07:45:00|3848.98|3847.48|3848.98|3847.48|3850.98|3849.48|3846.98|3845.48|6735
1649922600000|2022-04-14 07:50:00|3847.98|3846.48|3845.98|3844.48|3849.98|3848.48|3843.98|3842.48|2856
1649922900000|2022-04-14 07:55:00|3844.98|3843.48|3846.98|3845.48|3847.98|3846.48|3841.98|3840.48|5472
1649923200000|2022-04-14 08:00:00|3847.98|3846.48|3842.98|3841.48|3849.98|3848.48|3842.98|3841.48|4878
1649923500000|2022-04-14 08:05:00|3841.98|3840.48|3848.98|3847.48|3851.98|3850.48|3841.98|3840.48|4819
1649923800000|2022-04-14 08:10:00|3849.98|3848.48|3846.98|3845.48|3849.98|3848.48|3845.98|3844.48|1933
1649924100000|2022-04-14 08:15:00|3847.98|3846.48|3845.98|3844.48|3848.98|3847.48|3845.98|3844.48|2108
1649924400000|2022-04-14 08:20:00|3844.98|3843.48|3841.98|3840.48|3847.98|3846.48|3841.98|3840.48|4099
1649924700000|2022-04-14 08:25:00|3841.48|3839.98|3840.98|3839.48|3841.98|3840.48|3834.98|3833.48|3879
1649925000000|2022-04-14 08:30:00|3839.98|3838.48|3838.98|3837.48|3840.98|3839.48|3836.98|3835.48|1881
1649925300000|2022-04-14 08:35:00|3837.98|3836.48|3834.98|3833.48|3838.98|3837.48|3832.98|3831.48|8724
1649925600000|2022-04-14 08:40:00|3835.98|3834.48|3836.98|3835.48|3838.98|3837.48|3834.98|3833.48|2404
1649925900000|2022-04-14 08:45:00|3836.48|3834.98|3834.98|3833.48|3836.98|3835.48|3833.98|3832.48|3188
1649926200000|2022-04-14 08:50:00|3835.98|3834.48|3839.98|3838.48|3839.98|3838.48|3834.98|3833.48|2128
1649926500000|2022-04-14 08:55:00|3838.98|3837.48|3839.98|3838.48|3840.98|3839.48|3835.98|3834.48|4317
1649926800000|2022-04-14 09:00:00|3838.98|3837.48|3836.98|3835.48|3840.98|3839.48|3835.98|3834.48|1053
1649927100000|2022-04-14 09:05:00|3835.98|3834.48|3833.98|3832.48|3838.98|3837.48|3833.98|3832.48|6030
1649927400000|2022-04-14 09:10:00|3832.98|3831.48|3832.98|3831.48|3837.98|3836.48|3827.98|3826.48|14127
1649927700000|2022-04-14 09:15:00|3831.98|3830.48|3827.98|3826.48|3832.98|3831.48|3826.98|3825.48|5907
1649928000000|2022-04-14 09:20:00|3828.98|3827.48|3830.98|3829.48|3831.98|3830.48|3826.98|3825.48|4065
1649928300000|2022-04-14 09:25:00|3830.48|3828.98|3830.98|3829.48|3831.98|3830.48|3827.98|3826.48|2385
1649928600000|2022-04-14 09:30:00|3831.98|3830.48|3833.98|3832.48|3834.48|3832.98|3829.98|3828.48|2191
1649928900000|2022-04-14 09:35:00|3834.98|3833.48|3836.98|3835.48|3837.98|3836.48|3833.98|3832.48|6359
1649929200000|2022-04-14 09:40:00|3837.98|3836.48|3838.98|3837.48|3838.98|3837.48|3835.98|3834.48|4570
1649929500000|2022-04-14 09:45:00|3837.98|3836.48|3834.98|3833.48|3838.98|3837.48|3834.98|3833.48|3949
1649929800000|2022-04-14 09:50:00|3833.98|3832.48|3831.98|3830.48|3834.98|3833.48|3821.98|3820.48|29442
1649930100000|2022-04-14 09:55:00|3832.98|3831.48|3832.98|3831.48|3833.98|3832.48|3830.98|3829.48|19429
1649930400000|2022-04-14 10:00:00|3833.98|3832.48|3842.48|3840.98|3842.98|3841.48|3832.98|3831.48|9163
1649930700000|2022-04-14 10:05:00|3841.98|3840.48|3843.98|3842.48|3845.98|3844.48|3839.98|3838.48|4389
1649931000000|2022-04-14 10:10:00|3844.98|3843.48|3841.98|3840.48|3844.98|3843.48|3839.98|3838.48|6969
1649931300000|2022-04-14 10:15:00|3842.98|3841.48|3844.98|3843.48|3844.98|3843.48|3842.98|3841.48|2507
1649931600000|2022-04-14 10:20:00|3845.98|3844.48|3844.98|3843.48|3845.98|3844.48|3843.98|3842.48|3313
1649931900000|2022-04-14 10:25:00|3845.48|3843.98|3842.98|3841.48|3845.98|3844.48|3841.98|3840.48|10770
1649932200000|2022-04-14 10:30:00|3843.98|3842.48|3840.98|3839.48|3844.98|3843.48|3839.98|3838.48|2225
1649932500000|2022-04-14 10:35:00|3841.98|3840.48|3840.98|3839.48|3842.98|3841.48|3839.98|3838.48|2340
1649932800000|2022-04-14 10:40:00|3839.98|3838.48|3842.98|3841.48|3842.98|3841.48|3838.98|3837.48|1670
1649933100000|2022-04-14 10:45:00|3841.98|3840.48|3841.98|3840.48|3843.98|3842.48|3841.98|3840.48|1358
1649933400000|2022-04-14 10:50:00|3840.98|3839.48|3845.98|3844.48|3845.98|3844.48|3840.98|3839.48|3171
1649933700000|2022-04-14 10:55:00|3846.98|3845.48|3845.98|3844.48|3847.98|3846.48|3844.98|3843.48|3460
1649934000000|2022-04-14 11:00:00|3846.98|3845.48|3853.98|3852.48|3856.98|3855.48|3844.98|3843.48|12181
1649934300000|2022-04-14 11:05:00|3852.98|3851.48|3848.98|3847.48|3855.98|3854.48|3847.98|3846.48|7114
1649934600000|2022-04-14 11:10:00|3849.98|3848.48|3847.98|3846.48|3849.98|3848.48|3846.98|3845.48|2559
1649934900000|2022-04-14 11:15:00|3848.98|3847.48|3843.98|3842.48|3848.98|3847.48|3843.48|3841.98|1802
1649935200000|2022-04-14 11:20:00|3842.98|3841.48|3843.98|3842.48|3844.98|3843.48|3842.98|3841.48|1634
1649935500000|2022-04-14 11:25:00|3842.98|3841.48|3841.98|3840.48|3844.98|3843.48|3840.98|3839.48|2326
1649935800000|2022-04-14 11:30:00|3840.98|3839.48|3841.98|3840.48|3843.98|3842.48|3840.98|3839.48|1610
1649936100000|2022-04-14 11:35:00|3842.48|3840.98|3844.98|3843.48|3844.98|3843.48|3839.98|3838.48|1757
1649936400000|2022-04-14 11:40:00|3845.17|3843.67|3848.17|3846.67|3848.17|3846.67|3845.17|3843.67|1691
1649936700000|2022-04-14 11:45:00|3847.17|3845.67|3854.17|3852.67|3858.17|3856.67|3847.17|3845.67|14002
1649937000000|2022-04-14 11:50:00|3855.17|3853.67|3843.17|3841.67|3855.17|3853.67|3842.17|3840.67|11709
1649937300000|2022-04-14 11:55:00|3842.17|3840.67|3845.17|3843.67|3845.67|3844.17|3842.17|3840.67|5836
1649937600000|2022-04-14 12:00:00|3844.17|3842.67|3845.17|3843.67|3849.17|3847.67|3844.17|3842.67|2258
1649937900000|2022-04-14 12:05:00|3846.17|3844.67|3848.17|3846.67|3849.17|3847.67|3846.17|3844.67|1155
1649938200000|2022-04-14 12:10:00|3849.17|3847.67|3850.17|3848.67|3851.17|3849.67|3847.17|3845.67|1382
1649938500000|2022-04-14 12:15:00|3851.17|3849.67|3855.17|3853.67|3856.17|3854.67|3849.17|3847.67|6141
1649938800000|2022-04-14 12:20:00|3855.67|3854.17|3855.17|3853.67|3856.17|3854.67|3854.17|3852.67|4532
1649939100000|2022-04-14 12:25:00|3854.67|3853.17|3854.67|3853.17|3858.17|3856.67|3854.17|3852.67|1957
1649939400000|2022-04-14 12:30:00|3855.17|3853.67|3855.17|3853.67|3860.17|3858.67|3854.17|3852.67|3827
1649939700000|2022-04-14 12:35:00|3856.17|3854.67|3848.17|3846.67|3856.17|3854.67|3847.17|3845.67|5251
1649940000000|2022-04-14 12:40:00|3848.67|3847.17|3850.17|3848.67|3851.17|3849.67|3847.17|3845.67|2207
1649940300000|2022-04-14 12:45:00|3851.17|3849.67|3847.17|3845.67|3853.17|3851.67|3846.17|3844.67|2352
1649940600000|2022-04-14 12:50:00|3847.67|3846.17|3848.17|3846.67|3849.17|3847.67|3846.17|3844.67|3456
1649940900000|2022-04-14 12:55:00|3847.67|3846.17|3849.17|3847.67|3851.17|3849.67|3846.17|3844.67|3414
1649941200000|2022-04-14 13:00:00|3850.17|3848.67|3848.17|3846.67|3850.17|3848.67|3846.17|3844.67|1626
1649941500000|2022-04-14 13:05:00|3847.17|3845.67|3841.17|3839.67|3847.17|3845.67|3841.17|3839.67|3935
1649941800000|2022-04-14 13:10:00|3842.17|3840.67|3840.17|3838.67|3843.17|3841.67|3839.17|3837.67|1795
1649942100000|2022-04-14 13:15:00|3839.17|3837.67|3841.17|3839.67|3844.17|3842.67|3838.67|3837.17|8131
1649942400000|2022-04-14 13:20:00|3842.17|3840.67|3843.17|3841.67|3845.17|3843.67|3842.17|3840.67|3690
1649942700000|2022-04-14 13:25:00|3844.17|3842.67|3850.17|3848.67|3851.17|3849.67|3844.17|3842.67|5418
1649943000000|2022-04-14 13:30:00|3851.17|3849.67|3861.17|3859.67|3861.17|3859.67|3850.17|3848.67|7012
1649943300000|2022-04-14 13:35:00|3862.17|3860.67|3849.17|3847.67|3862.17|3860.67|3849.17|3847.67|9734
1649943600000|2022-04-14 13:40:00|3850.17|3848.67|3850.17|3848.67|3854.17|3852.67|3849.17|3847.67|6175
1649943900000|2022-04-14 13:45:00|3849.17|3847.67|3848.17|3846.67|3853.17|3851.67|3847.17|3845.67|7245
1649944200000|2022-04-14 13:50:00|3849.17|3847.67|3850.17|3848.67|3850.17|3848.67|3843.17|3841.67|7062
1649944500000|2022-04-14 13:55:00|3849.17|3847.67|3848.17|3846.67|3852.17|3850.67|3847.17|3845.67|5420
1649944800000|2022-04-14 14:00:00|3847.67|3846.17|3855.17|3853.67|3855.17|3853.67|3847.17|3845.67|7425
1649945100000|2022-04-14 14:05:00|3854.17|3852.67|3847.17|3845.67|3855.17|3853.67|3846.17|3844.67|9550
1649945400000|2022-04-14 14:10:00|3847.54|3846.04|3852.54|3851.04|3854.54|3853.04|3847.54|3846.04|6692
1649945700000|2022-04-14 14:15:00|3851.54|3850.04|3851.54|3850.04|3854.54|3853.04|3849.54|3848.04|11444
1649946000000|2022-04-14 14:20:00|3851.04|3849.54|3853.54|3852.04|3855.54|3854.04|3850.54|3849.04|5023
1649946300000|2022-04-14 14:25:00|3852.54|3851.04|3851.54|3850.04|3853.54|3852.04|3850.54|3849.04|6193
1649946600000|2022-04-14 14:30:00|3852.54|3851.04|3856.54|3855.04|3858.54|3857.04|3852.54|3851.04|5231
1649946900000|2022-04-14 14:35:00|3857.54|3856.04|3854.54|3853.04|3859.54|3858.04|3852.54|3851.04|6781
1649947200000|2022-04-14 14:40:00|3853.54|3852.04|3852.54|3851.04|3857.54|3856.04|3851.54|3850.04|4969
1649947500000|2022-04-14 14:45:00|3853.54|3852.04|3848.54|3847.04|3853.54|3852.04|3848.54|3847.04|6932
1649947800000|2022-04-14 14:50:00|3847.54|3846.04|3851.54|3850.04|3852.54|3851.04|3846.54|3845.04|6366
1649948100000|2022-04-14 14:55:00|3852.54|3851.04|3850.54|3849.04|3854.54|3853.04|3850.54|3849.04|3753
1649948400000|2022-04-14 15:00:00|3849.54|3848.04|3853.54|3852.04|3854.54|3853.04|3849.54|3848.04|5071
1649948700000|2022-04-14 15:05:00|3852.54|3851.04|3851.54|3850.04|3854.54|3853.04|3846.54|3845.04|11279
1649949000000|2022-04-14 15:10:00|3852.54|3851.04|3852.54|3851.04|3853.54|3852.04|3849.54|3848.04|8072
1649949300000|2022-04-14 15:15:00|3851.54|3850.04|3849.54|3848.04|3853.54|3852.04|3848.54|3847.04|5934
1649949600000|2022-04-14 15:20:00|3850.54|3849.04|3855.54|3854.04|3856.54|3855.04|3848.54|3847.04|11848
1649949900000|2022-04-14 15:25:00|3856.54|3855.04|3855.54|3854.04|3857.54|3856.04|3854.54|3853.04|18324
1649950200000|2022-04-14 15:30:00|3856.54|3855.04|3850.54|3849.04|3857.54|3856.04|3850.54|3849.04|34046
1649950500000|2022-04-14 15:35:00|3849.54|3848.04|3844.54|3843.04|3852.54|3851.04|3844.54|3843.04|19404
1649950800000|2022-04-14 15:40:00|3845.54|3844.04|3844.54|3843.04|3848.54|3847.04|3844.54|3843.04|8849
1649951100000|2022-04-14 15:45:00|3845.04|3843.54|3845.54|3844.04|3848.54|3847.04|3843.54|3842.04|5315
1649951400000|2022-04-14 15:50:00|3844.54|3843.04|3842.54|3841.04|3846.54|3845.04|3842.54|3841.04|3345
1649951700000|2022-04-14 15:55:00|3843.04|3841.54|3841.54|3840.04|3844.54|3843.04|3840.54|3839.04|4437
1649952000000|2022-04-14 16:00:00|3840.54|3839.04|3841.54|3840.04|3845.54|3844.04|3839.54|3838.04|6354
1649952300000|2022-04-14 16:05:00|3840.54|3839.04|3839.54|3838.04|3842.54|3841.04|3839.54|3838.04|2556
1649952600000|2022-04-14 16:10:00|3840.04|3838.54|3836.54|3835.04|3840.54|3839.04|3836.54|3835.04|1793
1649952900000|2022-04-14 16:15:00|3837.04|3835.54|3835.54|3834.04|3837.54|3836.04|3834.04|3832.54|2238
1649953200000|2022-04-14 16:20:00|3834.54|3833.04|3833.54|3832.04|3834.54|3833.04|3832.54|3831.04|2134
1649953500000|2022-04-14 16:25:00|3834.54|3833.04|3831.54|3830.04|3834.54|3833.04|3830.54|3829.04|1519
1649953800000|2022-04-14 16:30:00|3830.54|3829.04|3831.54|3830.04|3832.54|3831.04|3830.54|3829.04|2134
1649954100000|2022-04-14 16:35:00|3831.04|3829.54|3828.54|3827.04|3831.54|3830.04|3828.54|3827.04|2142
1649954400000|2022-04-14 16:40:00|3827.54|3826.04|3827.54|3826.04|3829.54|3828.04|3827.54|3826.04|809
1649954700000|2022-04-14 16:45:00|3828.54|3827.04|3826.54|3825.04|3828.54|3827.04|3825.54|3824.04|1217
1649955000000|2022-04-14 16:50:00|3826.04|3824.54|3825.54|3824.04|3826.54|3825.04|3825.54|3824.04|816
1649955300000|2022-04-14 16:55:00|3826.54|3825.04|3829.54|3828.04|3830.54|3829.04|3826.54|3825.04|5167
1649955600000|2022-04-14 17:00:00|3828.54|3827.04|3829.54|3828.04|3830.54|3829.04|3828.54|3827.04|1211
1649955900000|2022-04-14 17:05:00|3830.04|3828.54|3828.54|3827.04|3830.54|3829.04|3827.54|3826.04|968
1649956200000|2022-04-14 17:10:00|3829.04|3827.54|3827.54|3826.04|3830.54|3829.04|3826.54|3825.04|1042
1649956500000|2022-04-14 17:15:00|3828.04|3826.54|3827.54|3826.04|3828.54|3827.04|3825.54|3824.04|1232
1649956800000|2022-04-14 17:20:00|3828.54|3827.04|3829.54|3828.04|3830.54|3829.04|3827.54|3826.04|1253
1649957100000|2022-04-14 17:25:00|3830.54|3829.04|3831.54|3830.04|3831.54|3830.04|3830.04|3828.54|845
1649957400000|2022-04-14 17:30:00|3832.54|3831.04|3834.54|3833.04|3835.54|3834.04|3831.54|3830.04|1647
1649957700000|2022-04-14 17:35:00|3835.54|3834.04|3836.54|3835.04|3837.54|3836.04|3835.54|3834.04|1098
1649958000000|2022-04-14 17:40:00|3837.54|3836.04|3840.04|3838.54|3841.54|3840.04|3836.54|3835.04|1361
1649958300000|2022-04-14 17:45:00|3840.54|3839.04|3842.54|3841.04|3843.54|3842.04|3840.54|3839.04|836
1649958600000|2022-04-14 17:50:00|3841.54|3840.04|3840.54|3839.04|3841.54|3840.04|3840.54|3839.04|850
1649958900000|2022-04-14 17:55:00|3841.54|3840.04|3842.54|3841.04|3842.54|3841.04|3840.54|3839.04|776
1649959200000|2022-04-14 18:00:00|3843.54|3842.04|3845.54|3844.04|3846.54|3845.04|3842.54|3841.04|1247
1649959500000|2022-04-14 18:05:00|3844.54|3843.04|3843.54|3842.04|3845.54|3844.04|3843.54|3842.04|561
1649959800000|2022-04-14 18:10:00|3844.04|3842.54|3844.54|3843.04|3846.54|3845.04|3843.54|3842.04|737
1649960100000|2022-04-14 18:15:00|3845.04|3843.54|3843.54|3842.04|3846.54|3845.04|3842.54|3841.04|456
1649960400000|2022-04-14 18:20:00|3842.54|3841.04|3840.54|3839.04|3842.54|3841.04|3840.54|3839.04|478
1649960700000|2022-04-14 18:25:00|3841.54|3840.04|3842.54|3841.04|3843.54|3842.04|3839.54|3838.04|446
1649961000000|2022-04-14 18:30:00|3843.54|3842.04|3839.54|3838.04|3843.54|3842.04|3838.54|3837.04|457
1649961300000|2022-04-14 18:35:00|3838.54|3837.04|3837.54|3836.04|3840.54|3839.04|3837.54|3836.04|648
1649961600000|2022-04-14 18:40:00|3838.04|3836.54|3838.54|3837.04|3839.54|3838.04|3837.54|3836.04|446
1649961900000|2022-04-14 18:45:00|3839.04|3837.54|3839.54|3838.04|3840.54|3839.04|3837.54|3836.04|454
1649962200000|2022-04-14 18:50:00|3839.04|3837.54|3832.54|3831.04|3839.54|3838.04|3831.54|3830.04|1114
1649962500000|2022-04-14 18:55:00|3831.54|3830.04|3830.54|3829.04|3832.54|3831.04|3830.54|3829.04|893
1649962800000|2022-04-14 19:00:00|3830.04|3828.54|3831.54|3830.04|3832.54|3831.04|3828.54|3827.04|1128
1649963100000|2022-04-14 19:05:00|3832.54|3831.04|3828.54|3827.04|3832.54|3831.04|3828.54|3827.04|667
1649963400000|2022-04-14 19:10:00|3829.54|3828.04|3830.54|3829.04|3830.54|3829.04|3828.54|3827.04|611
1649963700000|2022-04-14 19:15:00|3831.54|3830.04|3835.54|3834.04|3835.54|3834.04|3830.54|3829.04|965
1649964000000|2022-04-14 19:20:00|3835.04|3833.54|3834.54|3833.04|3836.54|3835.04|3833.54|3832.04|845
1649964300000|2022-04-14 19:25:00|3833.54|3832.04|3833.54|3832.04|3835.54|3834.04|3832.54|3831.04|804
1649964600000|2022-04-14 19:30:00|3833.04|3831.54|3831.54|3830.04|3833.54|3832.04|3830.54|3829.04|725
1649964900000|2022-04-14 19:35:00|3831.04|3829.54|3828.54|3827.04|3832.54|3831.04|3828.54|3827.04|966
1649965200000|2022-04-14 19:40:00|3829.54|3828.04|3833.54|3832.04|3833.54|3832.04|3828.54|3827.04|662
1649965500000|2022-04-14 19:45:00|3832.54|3831.04|3830.54|3829.04|3833.54|3832.04|3829.54|3828.04|603
1649965800000|2022-04-14 19:50:00|3829.54|3828.04|3831.54|3830.04|3831.54|3830.04|3827.54|3826.04|2149
1649966100000|2022-04-14 19:55:00|3832.54|3831.04|3829.54|3828.04|3832.54|3831.04|3827.54|3826.04|3852
1649966400000|2022-04-14 20:00:00|3833.49|3830.49|3829.69|3826.69|3834.19|3831.19|3829.39|3826.39|13547
1649966700000|2022-04-14 20:05:00|3829.99|3826.99|3829.99|3826.99|3830.99|3827.99|3829.39|3826.39|0
1649967000000|2022-04-14 20:10:00|3829.69|3826.69|3829.39|3826.39|3830.29|3827.29|3829.39|3826.39|0
1649967300000|2022-04-14 20:15:00|3829.69|3826.69|3830.69|3827.69|3830.69|3827.69|3829.39|3826.39|0
1649967600000|2022-04-14 20:20:00|3830.99|3827.99|3829.99|3826.99|3831.89|3828.89|3829.99|3826.99|0
1649967900000|2022-04-14 20:25:00|3830.29|3827.29|3830.69|3827.69|3831.89|3828.89|3829.99|3826.99|0
1649968200000|2022-04-14 20:30:00|3830.29|3827.29|3830.99|3827.99|3830.99|3827.99|3829.99|3826.99|0
1649968500000|2022-04-14 20:35:00|3830.69|3827.69|3830.29|3827.29|3830.99|3827.99|3829.99|3826.99|0
1649968800000|2022-04-14 20:40:00|3830.49|3827.49|3830.69|3827.69|3830.69|3827.69|3829.99|3826.99|0
1649969100000|2022-04-14 20:45:00|3830.99|3827.99|3833.89|3830.89|3834.79|3831.79|3830.69|3827.69|0
1649969400000|2022-04-14 20:50:00|3833.49|3830.49|3833.89|3830.89|3834.19|3831.19|3833.19|3830.19|0
1649969700000|2022-04-14 20:55:00|3833.99|3830.99|3833.89|3830.89|3834.79|3831.79|3833.39|3830.39|0
1650232800000|2022-04-17 22:00:00|3816.49|3813.49|3820.19|3817.19|3820.89|3817.89|3816.49|3813.49|0
1650233100000|2022-04-17 22:05:00|3820.49|3817.49|3824.99|3821.99|3826.99|3823.99|3819.89|3816.89|0
1650233400000|2022-04-17 22:10:00|3825.39|3822.39|3826.29|3823.29|3827.29|3824.29|3822.49|3819.49|0
1650233700000|2022-04-17 22:15:00|3826.99|3823.99|3824.09|3821.09|3827.29|3824.29|3823.39|3820.39|0
1650234000000|2022-04-17 22:20:00|3823.89|3820.89|3816.99|3813.99|3823.89|3820.89|3816.69|3813.69|0
1650234300000|2022-04-17 22:25:00|3817.29|3814.29|3817.69|3814.69|3819.59|3816.59|3816.69|3813.69|0
1650234600000|2022-04-17 22:30:00|3817.99|3814.99|3814.49|3811.49|3819.89|3816.89|3814.09|3811.09|0
1650234900000|2022-04-17 22:35:00|3814.59|3811.59|3814.09|3811.09|3816.69|3813.69|3813.79|3810.79|0
1650235200000|2022-04-17 22:40:00|3814.49|3811.49|3815.79|3812.79|3816.39|3813.39|3811.89|3808.89|0
1650235500000|2022-04-17 22:45:00|3815.89|3812.89|3810.29|3807.29|3816.69|3813.69|3809.39|3806.39|0
1650235800000|2022-04-17 22:50:00|3810.59|3807.59|3813.49|3810.49|3813.49|3810.49|3810.29|3807.29|0
1650236100000|2022-04-17 22:55:00|3813.39|3810.39|3813.49|3810.49|3813.49|3810.49|3812.19|3809.19|0
1650236400000|2022-04-17 23:00:00|3813.89|3810.89|3810.59|3807.59|3814.19|3811.19|3810.59|3807.59|0
1650236700000|2022-04-17 23:05:00|3810.99|3807.99|3800.99|3797.99|3811.29|3808.29|3800.69|3797.69|0
1650237000000|2022-04-17 23:10:00|3800.69|3797.69|3803.69|3800.69|3804.59|3801.59|3800.09|3797.09|0
1650237300000|2022-04-17 23:15:00|3803.29|3800.29|3803.69|3800.69|3804.89|3801.89|3802.69|3799.69|0
1650237600000|2022-04-17 23:20:00|3803.49|3800.49|3801.79|3798.79|3803.99|3800.99|3799.79|3796.79|0
1650237900000|2022-04-17 23:25:00|3801.09|3798.09|3800.89|3797.89|3802.79|3799.79|3800.79|3797.79|0
1650238200000|2022-04-17 23:30:00|3801.19|3798.19|3803.59|3800.59|3804.09|3801.09|3800.89|3797.89|0
1650238500000|2022-04-17 23:35:00|3803.39|3800.39|3802.49|3799.49|3804.09|3801.09|3802.09|3799.09|0
1650238800000|2022-04-17 23:40:00|3802.59|3799.59|3801.79|3798.79|3803.69|3800.69|3801.19|3798.19|0
1650239100000|2022-04-17 23:45:00|3802.09|3799.09|3798.89|3795.89|3802.79|3799.79|3798.29|3795.29|0
1650239400000|2022-04-17 23:50:00|3799.09|3796.09|3797.29|3794.29|3800.49|3797.49|3797.29|3794.29|0
1650239700000|2022-04-17 23:55:00|3797.99|3794.99|3798.59|3795.59|3800.19|3797.19|3797.29|3794.29|0
1650240000000|2022-04-18 00:00:00|3798.29|3795.29|3798.89|3795.89|3799.69|3796.69|3796.49|3793.49|0
1650240300000|2022-04-18 00:05:00|3799.29|3796.29|3801.19|3798.19|3802.19|3799.19|3798.69|3795.69|0
1650240600000|2022-04-18 00:10:00|3801.49|3798.49|3801.49|3798.49|3802.49|3799.49|3800.59|3797.59|0
1650240900000|2022-04-18 00:15:00|3803.49|3800.49|3803.49|3800.49|3806.99|3803.99|3802.79|3799.79|0
1650241200000|2022-04-18 00:20:00|3803.09|3800.09|3804.09|3801.09|3804.39|3801.39|3802.79|3799.79|0
1650241500000|2022-04-18 00:25:00|3804.29|3801.29|3804.49|3801.49|3805.39|3802.39|3803.09|3800.09|0
1650241800000|2022-04-18 00:30:00|3804.29|3801.29|3803.49|3800.49|3804.49|3801.49|3802.19|3799.19|0
1650242100000|2022-04-18 00:35:00|3803.29|3800.29|3804.09|3801.09|3804.09|3801.09|3802.19|3799.19|0
1650242400000|2022-04-18 00:40:00|3804.49|3801.49|3802.19|3799.19|3805.39|3802.39|3801.59|3798.59|0
1650242700000|2022-04-18 00:45:00|3801.89|3798.89|3801.39|3798.39|3802.19|3799.19|3800.29|3797.29|0
1650243000000|2022-04-18 00:50:00|3801.59|3798.59|3804.09|3801.09|3804.79|3801.79|3800.59|3797.59|0
1650243300000|2022-04-18 00:55:00|3803.79|3800.79|3802.49|3799.49|3804.79|3801.79|3802.49|3799.49|0
1650243600000|2022-04-18 01:00:00|3802.89|3799.89|3802.19|3799.19|3804.79|3801.79|3801.89|3798.89|0
1650243900000|2022-04-18 01:05:00|3802.49|3799.49|3804.09|3801.09|3804.09|3801.09|3802.49|3799.49|0
1650244200000|2022-04-18 01:10:00|3803.99|3800.99|3802.49|3799.49|3804.49|3801.49|3802.19|3799.19|0
1650244500000|2022-04-18 01:15:00|3802.19|3799.19|3801.89|3798.89|3803.49|3800.49|3801.89|3798.89|0
1650244800000|2022-04-18 01:20:00|3802.19|3799.19|3802.19|3799.19|3802.49|3799.49|3800.29|3797.29|0
1650245100000|2022-04-18 01:25:00|3802.49|3799.49|3803.79|3800.79|3803.79|3800.79|3801.59|3798.59|0
1650245400000|2022-04-18 01:30:00|3803.49|3800.49|3807.99|3804.99|3807.99|3804.99|3803.19|3800.19|0
1650245700000|2022-04-18 01:35:00|3807.69|3804.69|3809.59|3806.59|3810.49|3807.49|3807.19|3804.19|0
1650246000000|2022-04-18 01:40:00|3809.89|3806.89|3809.29|3806.29|3810.49|3807.49|3808.89|3805.89|0
1650246300000|2022-04-18 01:45:00|3809.09|3806.09|3809.59|3806.59|3810.49|3807.49|3808.59|3805.59|0
1650246600000|2022-04-18 01:50:00|3809.29|3806.29|3806.99|3803.99|3809.89|3806.89|3806.99|3803.99|0
1650246900000|2022-04-18 01:55:00|3807.29|3804.29|3807.69|3804.69|3807.99|3804.99|3806.99|3803.99|0
1650247200000|2022-04-18 02:00:00|3807.99|3804.99|3809.29|3806.29|3809.89|3806.89|3807.69|3804.69|0
1650247500000|2022-04-18 02:05:00|3809.39|3806.39|3809.29|3806.29|3809.89|3806.89|3807.99|3804.99|0
1650247800000|2022-04-18 02:10:00|3809.59|3806.59|3807.69|3804.69|3809.59|3806.59|3807.29|3804.29|0
1650248100000|2022-04-18 02:15:00|3807.29|3804.29|3805.69|3802.69|3807.29|3804.29|3805.39|3802.39|0
1650248400000|2022-04-18 02:20:00|3805.59|3802.59|3806.39|3803.39|3806.69|3803.69|3804.79|3801.79|0
1650248700000|2022-04-18 02:25:00|3806.19|3803.19|3807.29|3804.29|3807.99|3804.99|3806.09|3803.09|0
1650249000000|2022-04-18 02:30:00|3806.99|3803.99|3806.39|3803.39|3808.29|3805.29|3806.39|3803.39|0
1650249300000|2022-04-18 02:35:00|3806.09|3803.09|3806.09|3803.09|3806.69|3803.69|3805.69|3802.69|0
1650249600000|2022-04-18 02:40:00|3805.69|3802.69|3806.39|3803.39|3806.69|3803.69|3805.69|3802.69|0
1650249900000|2022-04-18 02:45:00|3806.69|3803.69|3806.69|3803.69|3806.69|3803.69|3806.39|3803.39|0
1650250200000|2022-04-18 02:50:00|3806.39|3803.39|3807.69|3804.69|3807.99|3804.99|3806.09|3803.09|0
1650250500000|2022-04-18 02:55:00|3807.99|3804.99|3808.59|3805.59|3808.89|3805.89|3807.49|3804.49|0
1650250800000|2022-04-18 03:00:00|3808.89|3805.89|3807.99|3804.99|3809.29|3806.29|3807.29|3804.29|0
1650251100000|2022-04-18 03:05:00|3808.29|3805.29|3806.99|3803.99|3808.29|3805.29|3806.69|3803.69|0
1650251400000|2022-04-18 03:10:00|3806.69|3803.69|3806.69|3803.69|3807.69|3804.69|3806.09|3803.09|0
1650251700000|2022-04-18 03:15:00|3806.39|3803.39|3806.09|3803.09|3807.69|3804.69|3806.09|3803.09|0
1650252000000|2022-04-18 03:20:00|3805.89|3802.89|3805.69|3802.69|3806.39|3803.39|3805.69|3802.69|0
1650252300000|2022-04-18 03:25:00|3805.89|3802.89|3806.69|3803.69|3806.69|3803.69|3805.69|3802.69|0
1650252600000|2022-04-18 03:30:00|3806.99|3803.99|3806.99|3803.99|3806.99|3803.99|3805.69|3802.69|0
1650252900000|2022-04-18 03:35:00|3807.29|3804.29|3808.59|3805.59|3808.59|3805.59|3807.29|3804.29|0
1650253200000|2022-04-18 03:40:00|3808.89|3805.89|3810.89|3807.89|3811.79|3808.79|3808.79|3805.79|0
1650253500000|2022-04-18 03:45:00|3810.99|3807.99|3810.49|3807.49|3811.49|3808.49|3810.19|3807.19|0
1650253800000|2022-04-18 03:50:00|3810.89|3807.89|3812.59|3809.59|3812.79|3809.79|3810.89|3807.89|0
1650254100000|2022-04-18 03:55:00|3812.49|3809.49|3811.49|3808.49|3812.49|3809.49|3811.29|3808.29|0
1650254400000|2022-04-18 04:00:00|3811.59|3808.59|3811.99|3808.99|3812.79|3809.79|3811.49|3808.49|0
1650254700000|2022-04-18 04:05:00|3812.09|3809.09|3811.49|3808.49|3812.49|3809.49|3811.19|3808.19|0
1650255000000|2022-04-18 04:10:00|3811.59|3808.59|3812.09|3809.09|3812.09|3809.09|3811.19|3808.19|0
1650255300000|2022-04-18 04:15:00|3811.79|3808.79|3811.49|3808.49|3811.79|3808.79|3811.19|3808.19|0
1650255600000|2022-04-18 04:20:00|3811.59|3808.59|3810.89|3807.89|3811.79|3808.79|3810.19|3807.19|0
1650255900000|2022-04-18 04:25:00|3811.19|3808.19|3811.19|3808.19|3811.79|3808.79|3810.89|3807.89|0
1650256200000|2022-04-18 04:30:00|3810.89|3807.89|3807.69|3804.69|3810.89|3807.89|3807.69|3804.69|0
1650256500000|2022-04-18 04:35:00|3807.29|3804.29|3807.99|3804.99|3807.99|3804.99|3805.69|3802.69|0
1650256800000|2022-04-18 04:40:00|3808.29|3805.29|3807.99|3804.99|3808.29|3805.29|3807.69|3804.69|0
1650257100000|2022-04-18 04:45:00|3808.09|3805.09|3806.99|3803.99|3808.29|3805.29|3806.69|3803.69|0
1650257400000|2022-04-18 04:50:00|3806.69|3803.69|3806.69|3803.69|3806.99|3803.99|3806.09|3803.09|0
1650257700000|2022-04-18 04:55:00|3806.89|3803.89|3806.69|3803.69|3807.99|3804.99|3806.69|3803.69|0
1650258000000|2022-04-18 05:00:00|3806.99|3803.99|3808.29|3805.29|3809.29|3806.29|3806.69|3803.69|0
1650258300000|2022-04-18 05:05:00|3808.59|3805.59|3809.89|3806.89|3811.19|3808.19|3808.29|3805.29|0
1650258600000|2022-04-18 05:10:00|3810.19|3807.19|3809.59|3806.59|3810.49|3807.49|3808.59|3805.59|0
1650258900000|2022-04-18 05:15:00|3809.69|3806.69|3807.99|3804.99|3809.89|3806.89|3807.29|3804.29|0
1650259200000|2022-04-18 05:20:00|3807.79|3804.79|3807.99|3804.99|3807.99|3804.99|3807.29|3804.29|0
1650259500000|2022-04-18 05:25:00|3807.69|3804.69|3807.69|3804.69|3807.99|3804.99|3806.99|3803.99|0
1650259800000|2022-04-18 05:30:00|3807.99|3804.99|3807.69|3804.69|3809.89|3806.89|3807.29|3804.29|0
1650260100000|2022-04-18 05:35:00|3807.29|3804.29|3807.69|3804.69|3807.99|3804.99|3806.99|3803.99|0
1650260400000|2022-04-18 05:40:00|3807.29|3804.29|3807.69|3804.69|3809.29|3806.29|3807.29|3804.29|0
1650260700000|2022-04-18 05:45:00|3808.59|3805.59|3808.89|3805.89|3808.89|3805.89|3807.99|3804.99|0
1650261000000|2022-04-18 05:50:00|3809.29|3806.29|3812.49|3809.49|3813.09|3810.09|3808.89|3805.89|0
1650261300000|2022-04-18 05:55:00|3812.79|3809.79|3813.59|3810.59|3814.99|3811.99|3812.49|3809.49|0
1650261600000|2022-04-18 06:00:00|3813.69|3810.69|3815.29|3812.29|3816.39|3813.39|3813.69|3810.69|0
1650261900000|2022-04-18 06:05:00|3815.69|3812.69|3815.69|3812.69|3816.89|3813.89|3815.29|3812.29|0
1650262200000|2022-04-18 06:10:00|3815.99|3812.99|3814.09|3811.09|3815.99|3812.99|3813.69|3810.69|0
1650262500000|2022-04-18 06:15:00|3813.69|3810.69|3812.79|3809.79|3814.09|3811.09|3812.49|3809.49|0
1650262800000|2022-04-18 06:20:00|3812.59|3809.59|3813.39|3810.39|3813.69|3810.69|3812.49|3809.49|0
1650263100000|2022-04-18 06:25:00|3813.09|3810.09|3814.09|3811.09|3814.09|3811.09|3812.49|3809.49|0
1650263400000|2022-04-18 06:30:00|3814.39|3811.39|3814.09|3811.09|3814.69|3811.69|3813.69|3810.69|0
1650263700000|2022-04-18 06:35:00|3814.39|3811.39|3817.39|3814.39|3817.59|3814.59|3813.59|3810.59|0
1650264000000|2022-04-18 06:40:00|3817.59|3814.59|3814.39|3811.39|3817.59|3814.59|3814.09|3811.09|0
1650264300000|2022-04-18 06:45:00|3814.69|3811.69|3812.09|3809.09|3815.69|3812.69|3810.19|3807.19|0
1650264600000|2022-04-18 06:50:00|3811.99|3808.99|3813.39|3810.39|3813.69|3810.69|3811.79|3808.79|0
1650264900000|2022-04-18 06:55:00|3813.59|3810.59|3813.09|3810.09|3814.39|3811.39|3813.09|3810.09|0
1650265200000|2022-04-18 07:00:00|3813.19|3810.19|3810.89|3807.89|3813.39|3810.39|3809.89|3806.89|0
1650265500000|2022-04-18 07:05:00|3810.49|3807.49|3810.19|3807.19|3811.19|3808.19|3810.19|3807.19|0
1650265800000|2022-04-18 07:10:00|3810.49|3807.49|3811.19|3808.19|3812.09|3809.09|3810.19|3807.19|0
1650266100000|2022-04-18 07:15:00|3810.99|3807.99|3810.89|3807.89|3811.49|3808.49|3810.19|3807.19|0
1650266400000|2022-04-18 07:20:00|3810.69|3807.69|3811.59|3808.59|3811.79|3808.79|3809.89|3806.89|0
1650266700000|2022-04-18 07:25:00|3811.79|3808.79|3811.49|3808.49|3813.59|3810.59|3811.49|3808.49|0
1650267000000|2022-04-18 07:30:00|3811.29|3808.29|3811.49|3808.49|3811.49|3808.49|3809.89|3806.89|0
1650267300000|2022-04-18 07:35:00|3811.79|3808.79|3808.59|3805.59|3812.79|3809.79|3805.69|3802.69|0
1650267600000|2022-04-18 07:40:00|3808.89|3805.89|3808.59|3805.59|3809.89|3806.89|3807.29|3804.29|0
1650267900000|2022-04-18 07:45:00|3808.29|3805.29|3810.49|3807.49|3810.99|3807.99|3808.29|3805.29|0
1650268200000|2022-04-18 07:50:00|3810.39|3807.39|3811.19|3808.19|3811.59|3808.59|3809.89|3806.89|0
1650268500000|2022-04-18 07:55:00|3810.89|3807.89|3811.29|3808.29|3811.99|3808.99|3810.19|3807.19|0
1650268800000|2022-04-18 08:00:00|3811.19|3808.19|3820.29|3817.29|3820.89|3817.89|3810.99|3807.99|0
1650269100000|2022-04-18 08:05:00|3820.49|3817.49|3818.69|3815.69|3820.79|3817.79|3816.59|3813.59|0
1650269400000|2022-04-18 08:10:00|3818.89|3815.89|3817.59|3814.59|3818.89|3815.89|3817.09|3814.09|0
1650269700000|2022-04-18 08:15:00|3817.89|3814.89|3819.79|3816.79|3819.79|3816.79|3817.59|3814.59|0
1650270000000|2022-04-18 08:20:00|3819.59|3816.59|3818.89|3815.89|3821.09|3818.09|3818.89|3815.89|0
1650270300000|2022-04-18 08:25:00|3819.19|3816.19|3818.89|3815.89|3820.09|3817.09|3818.89|3815.89|0
1650270600000|2022-04-18 08:30:00|3819.19|3816.19|3818.49|3815.49|3819.19|3816.19|3817.89|3814.89|0
1650270900000|2022-04-18 08:35:00|3818.69|3815.69|3818.49|3815.49|3819.19|3816.19|3817.69|3814.69|0
1650271200000|2022-04-18 08:40:00|3818.19|3815.19|3819.19|3816.19|3819.19|3816.19|3817.89|3814.89|0
1650271500000|2022-04-18 08:45:00|3818.99|3815.99|3818.99|3815.99|3819.19|3816.19|3818.49|3815.49|0
1650271800000|2022-04-18 08:50:00|3819.19|3816.19|3816.79|3813.79|3819.19|3816.19|3816.59|3813.59|0
1650272100000|2022-04-18 08:55:00|3816.59|3813.59|3815.69|3812.69|3816.89|3813.89|3815.29|3812.29|0
1650272400000|2022-04-18 09:00:00|3815.49|3812.49|3815.29|3812.29|3815.99|3812.99|3814.39|3811.39|0
1650272700000|2022-04-18 09:05:00|3815.49|3812.49|3815.19|3812.19|3815.99|3812.99|3814.69|3811.69|0
1650273000000|2022-04-18 09:10:00|3814.99|3811.99|3813.39|3810.39|3815.19|3812.19|3813.39|3810.39|0
1650273300000|2022-04-18 09:15:00|3813.59|3810.59|3812.79|3809.79|3814.69|3811.69|3812.59|3809.59|0
1650273600000|2022-04-18 09:20:00|3812.59|3809.59|3806.69|3803.69|3812.59|3809.59|3805.09|3802.09|0
1650273900000|2022-04-18 09:25:00|3806.49|3803.49|3807.69|3804.69|3808.89|3805.89|3806.39|3803.39|0
1650274200000|2022-04-18 09:30:00|3807.49|3804.49|3808.89|3805.89|3809.29|3806.29|3807.29|3804.29|0
1650274500000|2022-04-18 09:35:00|3809.09|3806.09|3808.79|3805.79|3809.89|3806.89|3808.59|3805.59|0
1650274800000|2022-04-18 09:40:00|3808.89|3805.89|3808.59|3805.59|3809.89|3806.89|3808.29|3805.29|0
1650275100000|2022-04-18 09:45:00|3808.79|3805.79|3809.39|3806.39|3809.59|3806.59|3807.99|3804.99|0
1650275400000|2022-04-18 09:50:00|3809.59|3806.59|3809.59|3806.59|3809.59|3806.59|3808.29|3805.29|0
1650275700000|2022-04-18 09:55:00|3809.39|3806.39|3809.69|3806.69|3809.89|3806.89|3808.59|3805.59|0
1650276000000|2022-04-18 10:00:00|3809.59|3806.59|3811.79|3808.79|3812.09|3809.09|3809.09|3806.09|0
1650276300000|2022-04-18 10:05:00|3811.59|3808.59|3812.59|3809.59|3813.09|3810.09|3810.89|3807.89|0
1650276600000|2022-04-18 10:10:00|3812.79|3809.79|3812.49|3809.49|3813.09|3810.09|3811.79|3808.79|0
1650276900000|2022-04-18 10:15:00|3812.09|3809.09|3811.79|3808.79|3812.79|3809.79|3811.79|3808.79|0
1650277200000|2022-04-18 10:20:00|3811.59|3808.59|3812.09|3809.09|3813.09|3810.09|3811.49|3808.49|0
1650277500000|2022-04-18 10:25:00|3812.49|3809.49|3817.09|3814.09|3817.89|3814.89|3812.49|3809.49|0
1650277800000|2022-04-18 10:30:00|3817.29|3814.29|3815.79|3812.79|3817.29|3814.29|3815.29|3812.29|0
1650278100000|2022-04-18 10:35:00|3815.99|3812.99|3814.99|3811.99|3815.99|3812.99|3814.69|3811.69|0
1650278400000|2022-04-18 10:40:00|3814.79|3811.79|3815.99|3812.99|3817.29|3814.29|3814.69|3811.69|0
1650278700000|2022-04-18 10:45:00|3816.09|3813.09|3816.09|3813.09|3816.89|3813.89|3815.69|3812.69|0
1650279000000|2022-04-18 10:50:00|3816.29|3813.29|3815.99|3812.99|3816.89|3813.89|3815.69|3812.69|0
1650279300000|2022-04-18 10:55:00|3815.79|3812.79|3814.99|3811.99|3816.89|3813.89|3814.99|3811.99|0
1650279600000|2022-04-18 11:00:00|3815.29|3812.29|3819.59|3816.59|3820.09|3817.09|3815.29|3812.29|0
1650279900000|2022-04-18 11:05:00|3819.49|3816.49|3823.69|3820.69|3824.89|3821.89|3819.49|3816.49|0
1650280200000|2022-04-18 11:10:00|3823.99|3820.99|3829.69|3826.69|3830.39|3827.39|3823.69|3820.69|0
1650280500000|2022-04-18 11:15:00|3830.09|3827.09|3830.99|3827.99|3831.99|3828.99|3828.79|3825.79|0
1650280800000|2022-04-18 11:20:00|3830.69|3827.69|3828.79|3825.79|3831.49|3828.49|3828.49|3825.49|0
1650281100000|2022-04-18 11:25:00|3828.89|3825.89|3828.29|3825.29|3829.09|3826.09|3827.49|3824.49|0
1650281400000|2022-04-18 11:30:00|3828.49|3825.49|3828.49|3825.49|3829.09|3826.09|3827.19|3824.19|0
1650281700000|2022-04-18 11:35:00|3828.09|3825.09|3825.59|3822.59|3828.09|3825.09|3825.29|3822.29|0
1650282000000|2022-04-18 11:40:00|3825.29|3822.29|3825.89|3822.89|3825.89|3822.89|3823.29|3820.29|0
1650282300000|2022-04-18 11:45:00|3826.19|3823.19|3823.29|3820.29|3826.19|3823.19|3823.19|3820.19|0
1650282600000|2022-04-18 11:50:00|3822.99|3819.99|3823.29|3820.29|3824.09|3821.09|3821.69|3818.69|0
1650282900000|2022-04-18 11:55:00|3823.49|3820.49|3822.09|3819.09|3823.49|3820.49|3821.09|3818.09|0
1650283200000|2022-04-18 12:00:00|3822.39|3819.39|3823.69|3820.69|3824.59|3821.59|3821.39|3818.39|0
1650283500000|2022-04-18 12:05:00|3823.99|3820.99|3821.89|3818.89|3825.29|3822.29|3820.79|3817.79|0
1650283800000|2022-04-18 12:10:00|3821.69|3818.69|3819.79|3816.79|3822.69|3819.69|3818.69|3815.69|0
1650284100000|2022-04-18 12:15:00|3820.09|3817.09|3820.89|3817.89|3821.89|3818.89|3817.89|3814.89|0
1650284400000|2022-04-18 12:20:00|3820.79|3817.79|3822.19|3819.19|3822.99|3819.99|3820.79|3817.79|0
1650284700000|2022-04-18 12:25:00|3822.09|3819.09|3823.79|3820.79|3824.29|3821.29|3821.69|3818.69|0
1650285000000|2022-04-18 12:30:00|3823.99|3820.99|3822.99|3819.99|3824.29|3821.29|3821.09|3818.09|0
1650285300000|2022-04-18 12:35:00|3823.29|3820.29|3826.89|3823.89|3828.49|3825.49|3823.29|3820.29|0
1650285600000|2022-04-18 12:40:00|3827.19|3824.19|3823.99|3820.99|3827.49|3824.49|3823.69|3820.69|0
1650285900000|2022-04-18 12:45:00|3824.29|3821.29|3824.59|3821.59|3824.89|3821.89|3823.29|3820.29|0
1650286200000|2022-04-18 12:50:00|3824.39|3821.39|3822.09|3819.09|3825.29|3822.29|3821.39|3818.39|0
1650286500000|2022-04-18 12:55:00|3822.19|3819.19|3821.39|3818.39|3824.89|3821.89|3821.09|3818.09|0
1650286800000|2022-04-18 13:00:00|3821.19|3818.19|3826.49|3823.49|3826.99|3823.99|3819.79|3816.79|0
1650287100000|2022-04-18 13:05:00|3826.19|3823.19|3826.19|3823.19|3827.19|3824.19|3825.59|3822.59|0
1650287400000|2022-04-18 13:10:00|3826.39|3823.39|3829.09|3826.09|3829.09|3826.09|3825.89|3822.89|0
1650287700000|2022-04-18 13:15:00|3829.39|3826.39|3827.79|3824.79|3830.69|3827.69|3827.59|3824.59|0
1650288000000|2022-04-18 13:20:00|3827.59|3824.59|3828.79|3825.79|3829.09|3826.09|3827.49|3824.49|0
1650288300000|2022-04-18 13:25:00|3828.49|3825.49|3824.59|3821.59|3828.49|3825.49|3823.59|3820.59|0
1650288600000|2022-04-18 13:30:00|3825.19|3822.19|3846.39|3843.39|3851.49|3848.49|3825.19|3822.19|0
1650288900000|2022-04-18 13:35:00|3846.09|3843.09|3849.29|3846.29|3856.99|3853.99|3845.39|3842.39|0
1650289200000|2022-04-18 13:40:00|3848.99|3845.99|3854.39|3851.39|3858.89|3855.89|3843.49|3840.49|0
1650289500000|2022-04-18 13:45:00|3854.09|3851.09|3851.79|3848.79|3854.69|3851.69|3846.09|3843.09|0
1650289800000|2022-04-18 13:50:00|3852.79|3849.79|3839.69|3836.69|3853.39|3850.39|3836.79|3833.79|0
1650290100000|2022-04-18 13:55:00|3839.49|3836.49|3837.39|3834.39|3839.69|3836.69|3833.89|3830.89|0
1650290400000|2022-04-18 14:00:00|3836.49|3833.49|3842.89|3839.89|3845.09|3842.09|3828.49|3825.49|0
1650290700000|2022-04-18 14:05:00|3843.19|3840.19|3831.29|3828.29|3843.99|3840.99|3830.99|3827.99|0
1650291000000|2022-04-18 14:10:00|3830.69|3827.69|3843.79|3840.79|3845.29|3842.29|3830.09|3827.09|0
1650291300000|2022-04-18 14:15:00|3844.19|3841.19|3845.79|3842.79|3847.39|3844.39|3840.59|3837.59|0
1650291600000|2022-04-18 14:20:00|3845.39|3842.39|3856.99|3853.99|3857.89|3854.89|3844.49|3841.49|0
1650291900000|2022-04-18 14:25:00|3857.29|3854.29|3849.79|3846.79|3859.49|3856.49|3848.59|3845.59|0
1650292200000|2022-04-18 14:30:00|3849.89|3846.89|3854.69|3851.69|3854.69|3851.69|3848.99|3845.99|0
1650292500000|2022-04-18 14:35:00|3854.99|3851.99|3855.39|3852.39|3855.39|3852.39|3849.89|3846.89|0
1650292800000|2022-04-18 14:40:00|3855.69|3852.69|3856.29|3853.29|3859.49|3856.49|3853.39|3850.39|0
1650293100000|2022-04-18 14:45:00|3856.19|3853.19|3854.69|3851.69|3858.59|3855.59|3851.79|3848.79|0
1650293400000|2022-04-18 14:50:00|3854.39|3851.39|3847.39|3844.39|3854.69|3851.69|3846.09|3843.09|0
1650293700000|2022-04-18 14:55:00|3847.69|3844.69|3847.69|3844.69|3847.99|3844.99|3842.19|3839.19|0
1650294000000|2022-04-18 15:00:00|3847.99|3844.99|3851.49|3848.49|3851.49|3848.49|3844.79|3841.79|0
1650294300000|2022-04-18 15:05:00|3851.79|3848.79|3847.39|3844.39|3852.49|3849.49|3847.39|3844.39|0
1650294600000|2022-04-18 15:10:00|3847.69|3844.69|3846.69|3843.69|3849.59|3846.59|3845.79|3842.79|0
1650294900000|2022-04-18 15:15:00|3846.39|3843.39|3841.29|3838.29|3847.39|3844.39|3838.99|3835.99|0
1650295200000|2022-04-18 15:20:00|3840.89|3837.89|3832.29|3829.29|3842.49|3839.49|3831.69|3828.69|0
1650295500000|2022-04-18 15:25:00|3831.99|3828.99|3831.29|3828.29|3833.59|3830.59|3827.79|3824.79|0
1650295800000|2022-04-18 15:30:00|3826.27|3823.27|3823.77|3820.77|3827.27|3824.27|3821.17|3818.17|0
1650296100000|2022-04-18 15:35:00|3823.57|3820.57|3819.87|3816.87|3824.37|3821.37|3817.97|3814.97|0
1650296400000|2022-04-18 15:40:00|3819.57|3816.57|3820.87|3817.87|3821.87|3818.87|3816.97|3813.97|0
1650296700000|2022-04-18 15:45:00|3820.57|3817.57|3813.17|3810.17|3820.87|3817.87|3812.87|3809.87|0
1650297000000|2022-04-18 15:50:00|3813.47|3810.47|3818.97|3815.97|3818.97|3815.97|3812.17|3809.17|0
1650297300000|2022-04-18 15:55:00|3818.47|3815.47|3824.37|3821.37|3824.67|3821.67|3817.67|3814.67|0
1650297600000|2022-04-18 16:00:00|3824.07|3821.07|3820.57|3817.57|3825.07|3822.07|3817.67|3814.67|0
1650297900000|2022-04-18 16:05:00|3820.87|3817.87|3817.97|3814.97|3823.47|3820.47|3817.97|3814.97|0
1650298200000|2022-04-18 16:10:00|3817.77|3814.77|3812.57|3809.57|3818.97|3815.97|3810.97|3807.97|0
1650298500000|2022-04-18 16:15:00|3812.17|3809.17|3809.67|3806.67|3813.17|3810.17|3808.67|3805.67|0
1650298800000|2022-04-18 16:20:00|3809.17|3806.17|3811.57|3808.57|3811.57|3808.57|3808.67|3805.67|0
1650299100000|2022-04-18 16:25:00|3811.27|3808.27|3808.37|3805.37|3811.57|3808.57|3806.77|3803.77|0
1650299400000|2022-04-18 16:30:00|3807.77|3804.77|3808.67|3805.67|3810.57|3807.57|3805.47|3802.47|0
1650299700000|2022-04-18 16:35:00|3808.97|3805.97|3808.67|3805.67|3811.57|3808.57|3807.07|3804.07|0
1650300000000|2022-04-18 16:40:00|3808.97|3805.97|3812.17|3809.17|3812.87|3809.87|3804.47|3801.47|0
1650300300000|2022-04-18 16:45:00|3812.57|3809.57|3811.57|3808.57|3815.07|3812.07|3810.27|3807.27|0
1650300600000|2022-04-18 16:50:00|3811.87|3808.87|3816.97|3813.97|3817.67|3814.67|3811.27|3808.27|0
1650300900000|2022-04-18 16:55:00|3816.67|3813.67|3816.37|3813.37|3818.97|3815.97|3815.37|3812.37|0
1650301200000|2022-04-18 17:00:00|3816.97|3813.97|3816.17|3813.17|3817.97|3814.97|3814.47|3811.47|0
1650301500000|2022-04-18 17:05:00|3816.07|3813.07|3824.07|3821.07|3824.07|3821.07|3815.77|3812.77|0
1650301800000|2022-04-18 17:10:00|3823.87|3820.87|3824.67|3821.67|3829.47|3826.47|3823.77|3820.77|0
1650302100000|2022-04-18 17:15:00|3824.37|3821.37|3816.67|3813.67|3824.67|3821.67|3816.37|3813.37|0
1650302400000|2022-04-18 17:20:00|3816.37|3813.37|3821.77|3818.77|3824.07|3821.07|3815.37|3812.37|0
1650302700000|2022-04-18 17:25:00|3822.17|3819.17|3825.67|3822.67|3825.97|3822.97|3820.57|3817.57|0
1650303000000|2022-04-18 17:30:00|3825.97|3822.97|3842.67|3839.67|3842.67|3839.67|3824.87|3821.87|0
1650303300000|2022-04-18 17:35:00|3842.27|3839.27|3846.77|3843.77|3847.77|3844.77|3841.67|3838.67|0
1650303600000|2022-04-18 17:40:00|3846.97|3843.97|3849.07|3846.07|3849.67|3846.67|3845.47|3842.47|0
1650303900000|2022-04-18 17:45:00|3849.37|3846.37|3851.27|3848.27|3852.87|3849.87|3845.87|3842.87|0
1650304200000|2022-04-18 17:50:00|3850.97|3847.97|3851.87|3848.87|3852.57|3849.57|3848.07|3845.07|0
1650304500000|2022-04-18 17:55:00|3852.27|3849.27|3849.97|3846.97|3857.37|3854.37|3847.77|3844.77|0
1650304800000|2022-04-18 18:00:00|3850.67|3847.67|3850.97|3847.97|3855.07|3852.07|3848.37|3845.37|0
1650305100000|2022-04-18 18:05:00|3850.27|3847.27|3847.77|3844.77|3851.87|3848.87|3846.17|3843.17|0
1650305400000|2022-04-18 18:10:00|3848.07|3845.07|3848.07|3845.07|3848.07|3845.07|3843.87|3840.87|0
1650305700000|2022-04-18 18:15:00|3847.77|3844.77|3843.27|3840.27|3853.47|3850.47|3838.77|3835.77|0
1650306000000|2022-04-18 18:20:00|3843.57|3840.57|3854.77|3851.77|3854.77|3851.77|3841.97|3838.97|0
1650306300000|2022-04-18 18:25:00|3854.47|3851.47|3847.47|3844.47|3857.67|3854.67|3844.87|3841.87|0
1650306600000|2022-04-18 18:30:00|3847.07|3844.07|3851.27|3848.27|3851.87|3848.87|3846.97|3843.97|0
1650306900000|2022-04-18 18:35:00|3850.97|3847.97|3849.67|3846.67|3854.77|3851.77|3848.07|3845.07|0
1650307200000|2022-04-18 18:40:00|3849.37|3846.37|3846.17|3843.17|3851.57|3848.57|3844.57|3841.57|0
1650307500000|2022-04-18 18:45:00|3846.77|3843.77|3844.27|3841.27|3846.77|3843.77|3841.07|3838.07|0
1650307800000|2022-04-18 18:50:00|3843.87|3840.87|3846.77|3843.77|3849.37|3846.37|3842.27|3839.27|0
1650308100000|2022-04-18 18:55:00|3846.47|3843.47|3839.87|3836.87|3846.77|3843.77|3839.77|3836.77|0
1650308400000|2022-04-18 19:00:00|3840.07|3837.07|3836.17|3833.17|3842.27|3839.27|3835.87|3832.87|0
1650308700000|2022-04-18 19:05:00|3836.57|3833.57|3835.27|3832.27|3840.37|3837.37|3834.27|3831.27|0
1650309000000|2022-04-18 19:10:00|3835.87|3832.87|3832.37|3829.37|3839.77|3836.77|3829.17|3826.17|0
1650309300000|2022-04-18 19:15:00|3832.17|3829.17|3829.77|3826.77|3836.07|3833.07|3829.17|3826.17|0
1650309600000|2022-04-18 19:20:00|3830.07|3827.07|3825.97|3822.97|3833.37|3830.37|3824.37|3821.37|0
1650309900000|2022-04-18 19:25:00|3826.07|3823.07|3823.37|3820.37|3826.57|3823.57|3822.57|3819.57|0
1650310200000|2022-04-18 19:30:00|3822.77|3819.77|3813.37|3810.37|3822.77|3819.77|3811.77|3808.77|0
1650310500000|2022-04-18 19:35:00|3813.07|3810.07|3811.17|3808.17|3814.37|3811.37|3809.27|3806.27|0
1650310800000|2022-04-18 19:40:00|3811.77|3808.77|3813.77|3810.77|3816.67|3813.67|3807.97|3804.97|0
1650311100000|2022-04-18 19:45:00|3813.37|3810.37|3807.97|3804.97|3813.37|3810.37|3806.67|3803.67|0
1650311400000|2022-04-18 19:50:00|3807.37|3804.37|3815.97|3812.97|3817.27|3814.27|3805.37|3802.37|0
1650311700000|2022-04-18 19:55:00|3815.67|3812.67|3835.27|3832.27|3835.27|3832.27|3815.07|3812.07|0
1650312000000|2022-04-18 20:00:00|3835.57|3832.57|3845.47|3842.47|3845.47|3842.47|3833.67|3830.67|0
1650312300000|2022-04-18 20:05:00|3845.17|3842.17|3849.97|3846.97|3853.17|3850.17|3843.57|3840.57|0
1650312600000|2022-04-18 20:10:00|3850.27|3847.27|3850.27|3847.27|3851.07|3848.07|3847.77|3844.77|0
1650312900000|2022-04-18 20:15:00|3849.97|3846.97|3853.57|3850.57|3855.47|3852.47|3849.67|3846.67|0
1650313200000|2022-04-18 20:20:00|3853.87|3850.87|3853.57|3850.57|3854.67|3851.67|3853.57|3850.57|0
1650313500000|2022-04-18 20:25:00|3853.17|3850.17|3851.27|3848.27|3853.57|3850.57|3849.97|3846.97|0
1650313800000|2022-04-18 20:30:00|3851.07|3848.07|3849.97|3846.97|3851.27|3848.27|3848.37|3845.37|0
1650314100000|2022-04-18 20:35:00|3850.27|3847.27|3850.27|3847.27|3850.97|3847.97|3849.97|3846.97|0
1650314400000|2022-04-18 20:40:00|3850.67|3847.67|3851.27|3848.27|3851.27|3848.27|3850.67|3847.67|0
1650314700000|2022-04-18 20:45:00|3850.97|3847.97|3849.07|3846.07|3851.87|3848.87|3849.07|3846.07|0
1650315000000|2022-04-18 20:50:00|3849.37|3846.37|3849.07|3846.07|3849.67|3846.67|3849.07|3846.07|0
1650315300000|2022-04-18 20:55:00|3849.17|3846.17|3848.77|3845.77|3849.37|3846.37|3848.77|3845.77|0
1650315600000|2022-04-18 21:00:00|3849.07|3846.07|3850.27|3847.27|3850.37|3847.37|3849.07|3846.07|0
1650315900000|2022-04-18 21:05:00|3850.17|3847.17|3849.87|3846.87|3850.17|3847.17|3849.87|3846.87|0
1650316200000|2022-04-18 21:10:00|3850.07|3847.07|3849.27|3846.27|3850.07|3847.07|3848.87|3845.87|0
1650316500000|2022-04-18 21:15:00|3849.37|3846.37|3848.77|3845.77|3849.37|3846.37|3848.67|3845.67|0
1650316800000|2022-04-18 21:20:00|3849.07|3846.07|3849.77|3846.77|3849.77|3846.77|3849.07|3846.07|0
1650317100000|2022-04-18 21:25:00|3849.87|3846.87|3849.07|3846.07|3849.87|3846.87|3849.07|3846.07|0
1650317400000|2022-04-18 21:30:00|3849.17|3846.17|3849.17|3846.17|3849.17|3846.17|3848.97|3845.97|0
1650317700000|2022-04-18 21:35:00|3849.27|3846.27|3849.87|3846.87|3849.87|3846.87|3849.17|3846.17|0
1650318000000|2022-04-18 21:40:00|3850.07|3847.07|3850.37|3847.37|3850.47|3847.47|3849.87|3846.87|0
1650318300000|2022-04-18 21:45:00|3850.47|3847.47|3850.07|3847.07|3850.67|3847.67|3850.07|3847.07|0
1650318600000|2022-04-18 21:50:00|3850.37|3847.37|3850.67|3847.67|3851.07|3848.07|3850.07|3847.07|0
1650318900000|2022-04-18 21:55:00|3850.47|3847.47|3850.47|3847.47|3851.27|3848.27|3850.47|3847.47|0
1650319200000|2022-04-18 22:00:00|3848.57|3845.57|3850.27|3847.27|3851.47|3848.47|3848.07|3845.07|0
1650319500000|2022-04-18 22:05:00|3850.67|3847.67|3847.77|3844.77|3850.67|3847.67|3847.77|3844.77|0
1650319800000|2022-04-18 22:10:00|3847.47|3844.47|3849.67|3846.67|3849.97|3846.97|3847.07|3844.07|0
1650320100000|2022-04-18 22:15:00|3849.87|3846.87|3848.67|3845.67|3850.67|3847.67|3848.07|3845.07|0
1650320400000|2022-04-18 22:20:00|3849.07|3846.07|3850.67|3847.67|3850.67|3847.67|3848.67|3845.67|0
1650320700000|2022-04-18 22:25:00|3850.97|3847.97|3851.57|3848.57|3851.97|3848.97|3850.67|3847.67|0
1650321000000|2022-04-18 22:30:00|3851.97|3848.97|3849.17|3846.17|3851.97|3848.97|3847.97|3844.97|0
1650321300000|2022-04-18 22:35:00|3849.07|3846.07|3848.57|3845.57|3850.47|3847.47|3848.27|3845.27|0
1650321600000|2022-04-18 22:40:00|3848.37|3845.37|3847.97|3844.97|3849.17|3846.17|3847.57|3844.57|0
1650321900000|2022-04-18 22:45:00|3847.57|3844.57|3847.97|3844.97|3848.27|3845.27|3847.27|3844.27|0
1650322200000|2022-04-18 22:50:00|3848.27|3845.27|3847.27|3844.27|3848.27|3845.27|3847.27|3844.27|0
1650322500000|2022-04-18 22:55:00|3847.57|3844.57|3846.27|3843.27|3847.57|3844.57|3846.27|3843.27|0
1650322800000|2022-04-18 23:00:00|3846.97|3843.97|3848.87|3845.87|3849.57|3846.57|3846.67|3843.67|0
1650323100000|2022-04-18 23:05:00|3848.67|3845.67|3847.27|3844.27|3848.87|3845.87|3847.27|3844.27|0
1650323400000|2022-04-18 23:10:00|3847.57|3844.57|3846.67|3843.67|3847.57|3844.57|3846.17|3843.17|0
1650323700000|2022-04-18 23:15:00|3846.47|3843.47|3846.67|3843.67|3848.27|3845.27|3846.27|3843.27|0
1650324000000|2022-04-18 23:20:00|3846.97|3843.97|3846.67|3843.67|3847.57|3844.57|3845.97|3842.97|0
1650324300000|2022-04-18 23:25:00|3846.47|3843.47|3845.07|3842.07|3846.67|3843.67|3845.07|3842.07|0
1650324600000|2022-04-18 23:30:00|3845.37|3842.37|3845.37|3842.37|3845.37|3842.37|3844.37|3841.37|0
1650324900000|2022-04-18 23:35:00|3845.67|3842.67|3845.07|3842.07|3845.67|3842.67|3844.07|3841.07|0
1650325200000|2022-04-18 23:40:00|3845.17|3842.17|3845.97|3842.97|3845.97|3842.97|3845.17|3842.17|0
1650325500000|2022-04-18 23:45:00|3846.67|3843.67|3852.77|3849.77|3854.97|3851.97|3846.27|3843.27|0
1650325800000|2022-04-18 23:50:00|3853.07|3850.07|3857.87|3854.87|3859.47|3856.47|3852.37|3849.37|0
1650326100000|2022-04-18 23:55:00|3858.17|3855.17|3858.47|3855.47|3859.77|3856.77|3857.17|3854.17|0
1650326400000|2022-04-19 00:00:00|3858.77|3855.77|3853.87|3850.87|3858.77|3855.77|3853.57|3850.57|0
1650326700000|2022-04-19 00:05:00|3854.07|3851.07|3853.87|3850.87|3855.57|3852.57|3852.97|3849.97|0
1650327000000|2022-04-19 00:10:00|3853.57|3850.57|3854.87|3851.87|3855.87|3852.87|3853.27|3850.27|0
1650327300000|2022-04-19 00:15:00|3854.57|3851.57|3830.77|3828.77|3855.17|3852.17|3830.77|3828.77|717
1650327600000|2022-04-19 00:20:00|3831.77|3829.77|3830.77|3828.77|3832.77|3830.77|3829.77|3827.77|354
1650327900000|2022-04-19 00:25:00|3831.77|3829.77|3827.77|3825.77|3832.77|3830.77|3827.77|3825.77|272
1650328200000|2022-04-19 00:30:00|3828.27|3826.27|3827.77|3825.77|3828.27|3826.27|3825.77|3823.77|112
1650328500000|2022-04-19 00:35:00|3826.77|3824.77|3825.77|3823.77|3827.77|3825.77|3825.77|3823.77|82
1650328800000|2022-04-19 00:40:00|3824.77|3822.77|3821.27|3819.27|3824.77|3822.77|3821.27|3819.27|318
1650329100000|2022-04-19 00:45:00|3820.77|3818.77|3814.77|3812.77|3821.27|3819.27|3814.77|3812.77|306
1650329400000|2022-04-19 00:50:00|3813.77|3811.77|3817.77|3815.77|3817.77|3815.77|3811.77|3809.77|400
1650329700000|2022-04-19 00:55:00|3816.77|3814.77|3816.77|3814.77|3817.27|3815.27|3814.77|3812.77|137
1650330000000|2022-04-19 01:00:00|3815.77|3813.77|3815.77|3813.77|3816.77|3814.77|3812.77|3810.77|122
1650330300000|2022-04-19 01:05:00|3816.77|3814.77|3816.77|3814.77|3816.77|3814.77|3815.77|3813.77|92
1650330600000|2022-04-19 01:10:00|3817.27|3815.27|3821.77|3819.77|3822.27|3820.27|3817.27|3815.27|238
1650330900000|2022-04-19 01:15:00|3820.27|3818.27|3814.77|3812.77|3820.77|3818.77|3814.77|3812.77|365
1650331200000|2022-04-19 01:20:00|3813.77|3811.77|3819.77|3817.77|3819.77|3817.77|3813.77|3811.77|155
1650331500000|2022-04-19 01:25:00|3820.77|3818.77|3823.77|3821.77|3824.27|3822.27|3820.77|3818.77|355
1650331800000|2022-04-19 01:30:00|3824.27|3822.27|3822.77|3820.77|3824.77|3822.77|3822.77|3820.77|127
1650332100000|2022-04-19 01:35:00|3823.77|3821.77|3823.77|3821.77|3824.77|3822.77|3822.77|3820.77|244
1650332400000|2022-04-19 01:40:00|3823.27|3821.27|3821.77|3819.77|3823.77|3821.77|3821.77|3819.77|113
1650332700000|2022-04-19 01:45:00|3822.77|3820.77|3824.77|3822.77|3824.77|3822.77|3821.77|3819.77|161
1650333000000|2022-04-19 01:50:00|3823.77|3821.77|3823.77|3821.77|3823.77|3821.77|3821.77|3819.77|122
1650333300000|2022-04-19 01:55:00|3824.27|3822.27|3821.77|3819.77|3824.77|3822.77|3821.77|3819.77|81
1650333600000|2022-04-19 02:00:00|3821.27|3819.27|3822.77|3820.77|3822.77|3820.77|3820.77|3818.77|65
1650333900000|2022-04-19 02:05:00|3821.77|3819.77|3821.77|3819.77|3822.77|3820.77|3821.77|3819.77|36
1650334200000|2022-04-19 02:10:00|3820.77|3818.77|3818.77|3816.77|3820.77|3818.77|3817.77|3815.77|122
1650334500000|2022-04-19 02:15:00|3817.77|3815.77|3820.77|3818.77|3820.77|3818.77|3817.77|3815.77|59
1650334800000|2022-04-19 02:20:00|3819.77|3817.77|3820.77|3818.77|3820.77|3818.77|3819.77|3817.77|16
1650335100000|2022-04-19 02:25:00|3819.77|3817.77|3818.77|3816.77|3819.77|3817.77|3818.77|3816.77|42
1650335400000|2022-04-19 02:30:00|3819.77|3817.77|3820.77|3818.77|3820.77|3818.77|3819.77|3817.77|66
1650335700000|2022-04-19 02:35:00|3821.77|3819.77|3823.77|3821.77|3823.77|3821.77|3821.77|3819.77|77
1650336000000|2022-04-19 02:40:00|3822.77|3820.77|3822.77|3820.77|3823.77|3821.77|3822.77|3820.77|21
1650336300000|2022-04-19 02:45:00|3823.77|3821.77|3823.77|3821.77|3823.77|3821.77|3822.77|3820.77|51
1650336600000|2022-04-19 02:50:00|3822.77|3820.77|3823.77|3821.77|3823.77|3821.77|3822.77|3820.77|56
1650336900000|2022-04-19 02:55:00|3822.77|3820.77|3821.77|3819.77|3822.77|3820.77|3821.77|3819.77|74
1650337200000|2022-04-19 03:00:00|3822.27|3820.27|3822.27|3820.27|3822.77|3820.77|3821.77|3819.77|14
1650337500000|2022-04-19 03:05:00|3821.77|3819.77|3821.77|3819.77|3821.77|3819.77|3821.77|3819.77|1
1650337800000|2022-04-19 03:10:00|3820.77|3818.77|3822.77|3820.77|3822.77|3820.77|3820.77|3818.77|38
1650338100000|2022-04-19 03:15:00|3821.77|3819.77|3823.77|3821.77|3823.77|3821.77|3821.77|3819.77|13
1650338400000|2022-04-19 03:20:00|3824.77|3822.77|3827.77|3825.77|3827.77|3825.77|3823.77|3821.77|193
1650338700000|2022-04-19 03:25:00|3827.27|3825.27|3827.77|3825.77|3828.77|3826.77|3827.27|3825.27|19
1650339000000|2022-04-19 03:30:00|3828.77|3826.77|3827.77|3825.77|3828.77|3826.77|3827.77|3825.77|69
1650339300000|2022-04-19 03:35:00|3826.77|3824.77|3826.77|3824.77|3827.77|3825.77|3826.77|3824.77|54
1650339600000|2022-04-19 03:40:00|3827.77|3825.77|3826.77|3824.77|3827.77|3825.77|3825.77|3823.77|50
1650339900000|2022-04-19 03:45:00|3826.27|3824.27|3823.77|3821.77|3826.77|3824.77|3822.77|3820.77|330
1650340200000|2022-04-19 03:50:00|3824.77|3822.77|3823.77|3821.77|3825.77|3823.77|3823.77|3821.77|130
1650340500000|2022-04-19 03:55:00|3822.77|3820.77|3823.77|3821.77|3823.77|3821.77|3822.77|3820.77|95
1650340800000|2022-04-19 04:00:00|3823.27|3821.27|3823.27|3821.27|3823.27|3821.27|3822.77|3820.77|42
1650341100000|2022-04-19 04:05:00|3823.77|3821.77|3823.77|3821.77|3824.77|3822.77|3823.77|3821.77|23
1650341400000|2022-04-19 04:10:00|3824.27|3822.27|3823.77|3821.77|3824.77|3822.77|3823.77|3821.77|39
1650341700000|2022-04-19 04:15:00|3824.27|3822.27|3825.27|3823.27|3825.27|3823.27|3823.77|3821.77|15
1650342000000|2022-04-19 04:20:00|3824.77|3822.77|3824.77|3822.77|3825.77|3823.77|3824.77|3822.77|20
1650342300000|2022-04-19 04:25:00|3825.27|3823.27|3824.77|3822.77|3825.77|3823.77|3824.77|3822.77|30
1650342600000|2022-04-19 04:30:00|3823.77|3821.77|3824.77|3822.77|3824.77|3822.77|3823.77|3821.77|42
1650342900000|2022-04-19 04:35:00|3823.77|3821.77|3823.77|3821.77|3824.77|3822.77|3823.77|3821.77|45
1650343200000|2022-04-19 04:40:00|3822.77|3820.77|3823.77|3821.77|3823.77|3821.77|3822.77|3820.77|22
1650343500000|2022-04-19 04:45:00|3824.77|3822.77|3827.77|3825.77|3827.77|3825.77|3823.77|3821.77|398
1650343800000|2022-04-19 04:50:00|3826.77|3824.77|3828.77|3826.77|3828.77|3826.77|3826.77|3824.77|77
1650344100000|2022-04-19 04:55:00|3829.27|3827.27|3828.77|3826.77|3829.77|3827.77|3828.77|3826.77|34
1650344400000|2022-04-19 05:00:00|3829.27|3827.27|3826.77|3824.77|3829.77|3827.77|3826.77|3824.77|148
1650344700000|2022-04-19 05:05:00|3827.77|3825.77|3826.77|3824.77|3827.77|3825.77|3824.77|3822.77|393
1650345000000|2022-04-19 05:10:00|3827.27|3825.27|3826.77|3824.77|3827.77|3825.77|3826.27|3824.27|149
1650345300000|2022-04-19 05:15:00|3826.27|3824.27|3825.77|3823.77|3826.77|3824.77|3823.77|3821.77|287
1650345600000|2022-04-19 05:20:00|3824.77|3822.77|3825.77|3823.77|3825.77|3823.77|3824.77|3822.77|190
1650345900000|2022-04-19 05:25:00|3824.77|3822.77|3825.77|3823.77|3827.77|3825.77|3824.77|3822.77|488
1650346200000|2022-04-19 05:30:00|3825.27|3823.27|3825.77|3823.77|3826.77|3824.77|3824.77|3822.77|25
1650346500000|2022-04-19 05:35:00|3825.27|3823.27|3827.77|3825.77|3827.77|3825.77|3824.77|3822.77|169
1650346800000|2022-04-19 05:40:00|3826.77|3824.77|3827.77|3825.77|3828.77|3826.77|3826.77|3824.77|136
1650347100000|2022-04-19 05:45:00|3828.77|3826.77|3828.77|3826.77|3829.77|3827.77|3825.77|3823.77|262
1650347400000|2022-04-19 05:50:00|3829.77|3827.77|3830.77|3828.77|3831.77|3829.77|3828.77|3826.77|372
1650347700000|2022-04-19 05:55:00|3829.77|3827.77|3827.77|3825.77|3830.77|3828.77|3826.77|3824.77|278
1650348000000|2022-04-19 06:00:00|3827.52|3826.02|3824.52|3823.02|3828.02|3826.52|3822.52|3821.02|1956
1650348300000|2022-04-19 06:05:00|3825.52|3824.02|3829.52|3828.02|3830.52|3829.02|3819.52|3818.02|1168
1650348600000|2022-04-19 06:10:00|3828.52|3827.02|3833.52|3832.02|3834.52|3833.02|3828.52|3827.02|938
1650348900000|2022-04-19 06:15:00|3834.02|3832.52|3830.52|3829.02|3835.52|3834.02|3830.52|3829.02|1125
1650349200000|2022-04-19 06:20:00|3831.52|3830.02|3836.02|3834.52|3838.52|3837.02|3830.02|3828.52|1215
1650349500000|2022-04-19 06:25:00|3835.52|3834.02|3835.52|3834.02|3836.52|3835.02|3834.52|3833.02|913
1650349800000|2022-04-19 06:30:00|3834.52|3833.02|3833.52|3832.02|3834.52|3833.02|3831.52|3830.02|388
1650350100000|2022-04-19 06:35:00|3834.52|3833.02|3831.52|3830.02|3835.52|3834.02|3829.52|3828.02|1081
1650350400000|2022-04-19 06:40:00|3832.52|3831.02|3835.52|3834.02|3836.52|3835.02|3832.52|3831.02|1060
1650350700000|2022-04-19 06:45:00|3836.52|3835.02|3833.52|3832.02|3836.52|3835.02|3830.52|3829.02|776
1650351000000|2022-04-19 06:50:00|3834.52|3833.02|3833.52|3832.02|3835.52|3834.02|3831.52|3830.02|1371
1650351300000|2022-04-19 06:55:00|3832.52|3831.02|3831.52|3830.02|3832.52|3831.02|3825.52|3824.02|3210
1650351600000|2022-04-19 07:00:00|3830.52|3829.02|3825.52|3824.02|3830.52|3829.02|3814.52|3813.02|14619
1650351900000|2022-04-19 07:05:00|3826.52|3825.02|3825.52|3824.02|3830.52|3829.02|3817.52|3816.02|6678
1650352200000|2022-04-19 07:10:00|3824.52|3823.02|3810.52|3809.02|3825.52|3824.02|3808.52|3807.02|14519
1650352500000|2022-04-19 07:15:00|3810.02|3808.52|3810.52|3809.02|3812.52|3811.02|3803.52|3802.02|8479
1650352800000|2022-04-19 07:20:00|3810.02|3808.52|3809.52|3808.02|3813.52|3812.02|3805.52|3804.02|6514
1650353100000|2022-04-19 07:25:00|3814.52|3813.02|3814.52|3813.02|3817.52|3816.02|3811.52|3810.02|4811
1650353400000|2022-04-19 07:30:00|3815.52|3814.02|3808.52|3807.02|3817.52|3816.02|3807.52|3806.02|6534
1650353700000|2022-04-19 07:35:00|3809.02|3807.52|3803.52|3802.02|3809.02|3807.52|3799.52|3798.02|10016
1650354000000|2022-04-19 07:40:00|3804.01|3802.51|3804.51|3803.01|3805.01|3803.51|3801.01|3799.51|5760
1650354300000|2022-04-19 07:45:00|3804.01|3802.51|3815.01|3813.51|3816.01|3814.51|3803.01|3801.51|5679
1650354600000|2022-04-19 07:50:00|3816.01|3814.51|3816.01|3814.51|3818.01|3816.51|3813.01|3811.51|10129
1650354900000|2022-04-19 07:55:00|3815.01|3813.51|3825.01|3823.51|3828.01|3826.51|3815.01|3813.51|4939
1650355200000|2022-04-19 08:00:00|3824.01|3822.51|3828.01|3826.51|3832.01|3830.51|3824.01|3822.51|7809
1650355500000|2022-04-19 08:05:00|3827.01|3825.51|3828.51|3827.01|3835.01|3833.51|3825.01|3823.51|5439
1650355800000|2022-04-19 08:10:00|3829.01|3827.51|3825.01|3823.51|3830.01|3828.51|3825.01|3823.51|15131
1650356100000|2022-04-19 08:15:00|3826.01|3824.51|3826.01|3824.51|3829.01|3827.51|3826.01|3824.51|4582
1650356400000|2022-04-19 08:20:00|3825.01|3823.51|3827.01|3825.51|3831.01|3829.51|3825.01|3823.51|3937
1650356700000|2022-04-19 08:25:00|3827.51|3826.01|3826.01|3824.51|3829.01|3827.51|3825.01|3823.51|3249
1650357000000|2022-04-19 08:30:00|3827.01|3825.51|3828.01|3826.51|3830.01|3828.51|3825.01|3823.51|1473
1650357300000|2022-04-19 08:35:00|3829.01|3827.51|3828.01|3826.51|3832.01|3830.51|3826.01|3824.51|1969
1650357600000|2022-04-19 08:40:00|3827.51|3826.01|3828.01|3826.51|3832.01|3830.51|3826.01|3824.51|2018
1650357900000|2022-04-19 08:45:00|3827.01|3825.51|3815.01|3813.51|3827.01|3825.51|3813.01|3811.51|4149
1650358200000|2022-04-19 08:50:00|3814.01|3812.51|3813.01|3811.51|3816.01|3814.51|3812.01|3810.51|3777
1650358500000|2022-04-19 08:55:00|3812.01|3810.51|3813.01|3811.51|3814.01|3812.51|3811.01|3809.51|2610
1650358800000|2022-04-19 09:00:00|3812.01|3810.51|3811.51|3810.01|3813.01|3811.51|3808.01|3806.51|2042
1650359100000|2022-04-19 09:05:00|3812.01|3810.51|3810.01|3808.51|3812.01|3810.51|3808.01|3806.51|1795
1650359400000|2022-04-19 09:10:00|3809.01|3807.51|3805.01|3803.51|3810.01|3808.51|3803.01|3801.51|3036
1650359700000|2022-04-19 09:15:00|3804.01|3802.51|3807.01|3805.51|3808.01|3806.51|3804.01|3802.51|5128
1650360000000|2022-04-19 09:20:00|3808.01|3806.51|3804.01|3802.51|3810.51|3809.01|3804.01|3802.51|4529
1650360300000|2022-04-19 09:25:00|3804.51|3803.01|3801.01|3799.51|3806.01|3804.51|3801.01|3799.51|2723
1650360600000|2022-04-19 09:30:00|3800.01|3798.51|3803.01|3801.51|3803.01|3801.51|3797.01|3795.51|4780
1650360900000|2022-04-19 09:35:00|3804.01|3802.51|3801.01|3799.51|3806.01|3804.51|3800.01|3798.51|3720
1650361200000|2022-04-19 09:40:00|3802.01|3800.51|3801.01|3799.51|3802.01|3800.51|3798.01|3796.51|3307
1650361500000|2022-04-19 09:45:00|3801.51|3800.01|3801.01|3799.51|3803.01|3801.51|3800.01|3798.51|5113
1650361800000|2022-04-19 09:50:00|3802.01|3800.51|3795.01|3793.51|3802.01|3800.51|3794.01|3792.51|5059
1650362100000|2022-04-19 09:55:00|3796.01|3794.51|3802.01|3800.51|3802.01|3800.51|3796.01|3794.51|2694
1650362400000|2022-04-19 10:00:00|3801.01|3799.51|3801.01|3799.51|3805.01|3803.51|3800.01|3798.51|3269
1650362700000|2022-04-19 10:05:00|3801.51|3800.01|3800.01|3798.51|3803.01|3801.51|3800.01|3798.51|1921
1650363000000|2022-04-19 10:10:00|3799.01|3797.51|3801.01|3799.51|3801.01|3799.51|3797.01|3795.51|3504
1650363300000|2022-04-19 10:15:00|3802.01|3800.51|3807.01|3805.51|3807.01|3805.51|3802.01|3800.51|4339
1650363600000|2022-04-19 10:20:00|3806.01|3804.51|3809.01|3807.51|3809.01|3807.51|3806.01|3804.51|2044
1650363900000|2022-04-19 10:25:00|3808.01|3806.51|3810.01|3808.51|3812.01|3810.51|3808.01|3806.51|2463
1650364200000|2022-04-19 10:30:00|3811.01|3809.51|3807.01|3805.51|3812.01|3810.51|3806.01|3804.51|3751
1650364500000|2022-04-19 10:35:00|3808.01|3806.51|3809.01|3807.51|3810.01|3808.51|3807.01|3805.51|2499
1650364800000|2022-04-19 10:40:00|3808.01|3806.51|3810.01|3808.51|3811.01|3809.51|3805.01|3803.51|2859
1650365100000|2022-04-19 10:45:00|3809.01|3807.51|3807.01|3805.51|3809.01|3807.51|3805.01|3803.51|1529
1650365400000|2022-04-19 10:50:00|3808.01|3806.51|3810.01|3808.51|3810.01|3808.51|3807.01|3805.51|1457
1650365700000|2022-04-19 10:55:00|3809.01|3807.51|3812.01|3810.51|3812.01|3810.51|3806.01|3804.51|2683
1650366000000|2022-04-19 11:00:00|3811.51|3810.01|3811.01|3809.51|3813.01|3811.51|3809.01|3807.51|2506
1650366300000|2022-04-19 11:05:00|3812.01|3810.51|3814.01|3812.51|3815.01|3813.51|3810.01|3808.51|4626
1650366600000|2022-04-19 11:10:00|3813.51|3812.01|3813.01|3811.51|3814.01|3812.51|3812.01|3810.51|2097
1650366900000|2022-04-19 11:15:00|3813.51|3812.01|3811.01|3809.51|3815.01|3813.51|3810.01|3808.51|2353
1650367200000|2022-04-19 11:20:00|3810.01|3808.51|3811.01|3809.51|3813.01|3811.51|3809.01|3807.51|1452
1650367500000|2022-04-19 11:25:00|3812.01|3810.51|3808.01|3806.51|3812.01|3810.51|3807.01|3805.51|1272
1650367800000|2022-04-19 11:30:00|3809.01|3807.51|3810.01|3808.51|3811.01|3809.51|3808.01|3806.51|3638
1650368100000|2022-04-19 11:35:00|3809.01|3807.51|3809.01|3807.51|3810.01|3808.51|3806.01|3804.51|2033
1650368400000|2022-04-19 11:40:00|3808.96|3807.46|3807.96|3806.46|3810.96|3809.46|3807.96|3806.46|1027
1650368700000|2022-04-19 11:45:00|3808.46|3806.96|3808.96|3807.46|3809.96|3808.46|3807.96|3806.46|1024
1650369000000|2022-04-19 11:50:00|3809.96|3808.46|3812.96|3811.46|3812.96|3811.46|3809.96|3808.46|3154
1650369300000|2022-04-19 11:55:00|3813.96|3812.46|3813.46|3811.96|3814.96|3813.46|3812.96|3811.46|1401
1650369600000|2022-04-19 12:00:00|3813.96|3812.46|3812.96|3811.46|3813.96|3812.46|3809.96|3808.46|2170
1650369900000|2022-04-19 12:05:00|3813.96|3812.46|3814.96|3813.46|3815.96|3814.46|3812.96|3811.46|4851
1650370200000|2022-04-19 12:10:00|3815.96|3814.46|3812.96|3811.46|3815.96|3814.46|3812.96|3811.46|1407
1650370500000|2022-04-19 12:15:00|3813.96|3812.46|3810.96|3809.46|3813.96|3812.46|3810.96|3809.46|2067
1650370800000|2022-04-19 12:20:00|3811.96|3810.46|3810.96|3809.46|3811.96|3810.46|3808.96|3807.46|2762
1650371100000|2022-04-19 12:25:00|3809.96|3808.46|3811.96|3810.46|3811.96|3810.46|3808.96|3807.46|1898
1650371400000|2022-04-19 12:30:00|3810.96|3809.46|3813.96|3812.46|3813.96|3812.46|3810.96|3809.46|1224
1650371700000|2022-04-19 12:35:00|3814.96|3813.46|3813.96|3812.46|3814.96|3813.46|3811.96|3810.46|1740
1650372000000|2022-04-19 12:40:00|3812.96|3811.46|3812.96|3811.46|3814.96|3813.46|3811.96|3810.46|1489
1650372300000|2022-04-19 12:45:00|3813.46|3811.96|3811.96|3810.46|3813.96|3812.46|3809.96|3808.46|2023
1650372600000|2022-04-19 12:50:00|3812.96|3811.46|3810.96|3809.46|3812.96|3811.46|3810.96|3809.46|1200
1650372900000|2022-04-19 12:55:00|3811.96|3810.46|3810.96|3809.46|3812.96|3811.46|3810.96|3809.46|892
1650373200000|2022-04-19 13:00:00|3810.46|3808.96|3811.96|3810.46|3812.96|3811.46|3809.96|3808.46|2359
1650373500000|2022-04-19 13:05:00|3811.46|3809.96|3806.96|3805.46|3811.46|3809.96|3802.96|3801.46|3353
1650373800000|2022-04-19 13:10:00|3807.96|3806.46|3806.96|3805.46|3808.96|3807.46|3805.96|3804.46|4051
1650374100000|2022-04-19 13:15:00|3807.96|3806.46|3806.96|3805.46|3808.96|3807.46|3806.96|3805.46|1973
1650374400000|2022-04-19 13:20:00|3805.96|3804.46|3808.96|3807.46|3808.96|3807.46|3803.96|3802.46|1738
1650374700000|2022-04-19 13:25:00|3809.96|3808.46|3807.96|3806.46|3809.96|3808.46|3803.96|3802.46|4722
1650375000000|2022-04-19 13:30:00|3808.46|3806.96|3813.96|3812.46|3815.96|3814.46|3807.96|3806.46|4813
1650375300000|2022-04-19 13:35:00|3812.96|3811.46|3809.96|3808.46|3813.96|3812.46|3809.96|3808.46|3718
1650375600000|2022-04-19 13:40:00|3810.46|3808.96|3816.96|3815.46|3818.96|3817.46|3808.96|3807.46|9351
1650375900000|2022-04-19 13:45:00|3817.96|3816.46|3815.96|3814.46|3819.96|3818.46|3814.96|3813.46|4642
1650376200000|2022-04-19 13:50:00|3816.96|3815.46|3820.96|3819.46|3824.96|3823.46|3814.96|3813.46|7918
1650376500000|2022-04-19 13:55:00|3821.96|3820.46|3829.96|3828.46|3829.96|3828.46|3820.96|3819.46|5194
1650376800000|2022-04-19 14:00:00|3830.96|3829.46|3826.96|3825.46|3830.96|3829.46|3825.96|3824.46|6605
1650377100000|2022-04-19 14:05:00|3827.46|3825.96|3830.96|3829.46|3831.96|3830.46|3826.96|3825.46|6331
1650377400000|2022-04-19 14:10:00|3830.55|3829.05|3833.55|3832.05|3834.55|3833.05|3830.55|3829.05|9009
1650377700000|2022-04-19 14:15:00|3832.55|3831.05|3831.55|3830.05|3834.55|3833.05|3828.55|3827.05|9387
1650378000000|2022-04-19 14:20:00|3830.55|3829.05|3835.55|3834.05|3836.55|3835.05|3829.55|3828.05|6371
1650378300000|2022-04-19 14:25:00|3834.55|3833.05|3840.55|3839.05|3840.55|3839.05|3834.55|3833.05|7592
1650378600000|2022-04-19 14:30:00|3839.55|3838.05|3843.55|3842.05|3843.55|3842.05|3838.55|3837.05|4230
1650378900000|2022-04-19 14:35:00|3842.55|3841.05|3845.55|3844.05|3846.55|3845.05|3840.55|3839.05|4914
1650379200000|2022-04-19 14:40:00|3844.55|3843.05|3846.55|3845.05|3847.55|3846.05|3844.55|3843.05|4769
1650379500000|2022-04-19 14:45:00|3847.05|3845.55|3847.55|3846.05|3849.55|3848.05|3846.55|3845.05|5523
1650379800000|2022-04-19 14:50:00|3847.05|3845.55|3841.55|3840.05|3847.55|3846.05|3841.55|3840.05|5843
1650380100000|2022-04-19 14:55:00|3842.55|3841.05|3838.55|3837.05|3842.55|3841.05|3838.55|3837.05|5648
1650380400000|2022-04-19 15:00:00|3837.55|3836.05|3834.55|3833.05|3837.55|3836.05|3832.55|3831.05|8468
1650380700000|2022-04-19 15:05:00|3835.05|3833.55|3836.55|3835.05|3838.55|3837.05|3833.55|3832.05|5562
1650381000000|2022-04-19 15:10:00|3837.55|3836.05|3832.55|3831.05|3837.55|3836.05|3832.55|3831.05|10409
1650381300000|2022-04-19 15:15:00|3831.55|3830.05|3833.55|3832.05|3836.55|3835.05|3831.55|3830.05|10232
1650381600000|2022-04-19 15:20:00|3832.55|3831.05|3837.55|3836.05|3838.55|3837.05|3832.55|3831.05|8227
1650381900000|2022-04-19 15:25:00|3836.55|3835.05|3831.55|3830.05|3836.55|3835.05|3831.55|3830.05|25529
1650382200000|2022-04-19 15:30:00|3832.55|3831.05|3829.55|3828.05|3832.55|3831.05|3827.55|3826.05|45531
1650382500000|2022-04-19 15:35:00|3830.55|3829.05|3834.55|3833.05|3834.55|3833.05|3828.55|3827.05|19748
1650382800000|2022-04-19 15:40:00|3833.55|3832.05|3832.55|3831.05|3835.55|3834.05|3832.55|3831.05|6872
1650383100000|2022-04-19 15:45:00|3833.55|3832.05|3836.55|3835.05|3836.55|3835.05|3833.55|3832.05|7565
1650383400000|2022-04-19 15:50:00|3837.55|3836.05|3839.55|3838.05|3840.55|3839.05|3836.55|3835.05|4444
1650383700000|2022-04-19 15:55:00|3839.05|3837.55|3836.55|3835.05|3839.55|3838.05|3836.55|3835.05|1455
1650384000000|2022-04-19 16:00:00|3837.05|3835.55|3839.55|3838.05|3839.55|3838.05|3836.55|3835.05|3052
1650384300000|2022-04-19 16:05:00|3839.05|3837.55|3841.55|3840.05|3841.55|3840.05|3838.55|3837.05|1579
1650384600000|2022-04-19 16:10:00|3840.55|3839.05|3839.55|3838.05|3841.55|3840.05|3839.55|3838.05|868
1650384900000|2022-04-19 16:15:00|3839.05|3837.55|3841.55|3840.05|3842.55|3841.05|3838.55|3837.05|1284
1650385200000|2022-04-19 16:20:00|3842.55|3841.05|3842.55|3841.05|3843.55|3842.05|3841.55|3840.05|1307
1650385500000|2022-04-19 16:25:00|3841.55|3840.05|3838.55|3837.05|3842.55|3841.05|3838.55|3837.05|1236
1650385800000|2022-04-19 16:30:00|3839.55|3838.05|3838.55|3837.05|3840.55|3839.05|3837.55|3836.05|2100
1650386100000|2022-04-19 16:35:00|3837.55|3836.05|3834.55|3833.05|3838.55|3837.05|3834.55|3833.05|748
1650386400000|2022-04-19 16:40:00|3833.55|3832.05|3834.55|3833.05|3835.55|3834.05|3833.55|3832.05|1119
1650386700000|2022-04-19 16:45:00|3833.55|3832.05|3834.55|3833.05|3834.55|3833.05|3833.55|3832.05|777
1650387000000|2022-04-19 16:50:00|3833.55|3832.05|3836.55|3835.05|3838.55|3837.05|3833.55|3832.05|1148
1650387300000|2022-04-19 16:55:00|3837.05|3835.55|3835.55|3834.05|3837.55|3836.05|3834.55|3833.05|295
1650387600000|2022-04-19 17:00:00|3836.55|3835.05|3838.55|3837.05|3838.55|3837.05|3835.55|3834.05|652
1650387900000|2022-04-19 17:05:00|3839.55|3838.05|3836.55|3835.05|3839.55|3838.05|3836.55|3835.05|797
1650388200000|2022-04-19 17:10:00|3836.05|3834.55|3837.55|3836.05|3837.55|3836.05|3835.55|3834.05|514
1650388500000|2022-04-19 17:15:00|3836.55|3835.05|3838.55|3837.05|3838.55|3837.05|3836.55|3835.05|432
1650388800000|2022-04-19 17:20:00|3837.55|3836.05|3838.55|3837.05|3839.55|3838.05|3837.55|3836.05|653
1650389100000|2022-04-19 17:25:00|3837.55|3836.05|3834.55|3833.05|3838.55|3837.05|3834.55|3833.05|2583
1650389400000|2022-04-19 17:30:00|3835.55|3834.05|3840.55|3839.05|3841.55|3840.05|3835.55|3834.05|1366
1650389700000|2022-04-19 17:35:00|3841.55|3840.05|3839.55|3838.05|3841.55|3840.05|3839.55|3838.05|573
1650390000000|2022-04-19 17:40:00|3839.05|3837.55|3837.55|3836.05|3839.55|3838.05|3837.55|3836.05|246
1650390300000|2022-04-19 17:45:00|3838.05|3836.55|3840.55|3839.05|3840.55|3839.05|3836.55|3835.05|528
1650390600000|2022-04-19 17:50:00|3841.05|3839.55|3843.55|3842.05|3843.55|3842.05|3840.55|3839.05|405
1650390900000|2022-04-19 17:55:00|3842.55|3841.05|3842.55|3841.05|3844.55|3843.05|3841.55|3840.05|512
1650391200000|2022-04-19 18:00:00|3842.05|3840.55|3840.55|3839.05|3842.55|3841.05|3840.55|3839.05|270
1650391500000|2022-04-19 18:05:00|3841.55|3840.05|3839.55|3838.05|3841.55|3840.05|3838.55|3837.05|462
1650391800000|2022-04-19 18:10:00|3839.05|3837.55|3837.55|3836.05|3839.55|3838.05|3835.55|3834.05|658
1650392100000|2022-04-19 18:15:00|3837.05|3835.55|3836.55|3835.05|3837.55|3836.05|3835.55|3834.05|405
1650392400000|2022-04-19 18:20:00|3835.55|3834.05|3838.55|3837.05|3839.55|3838.05|3834.55|3833.05|686
1650392700000|2022-04-19 18:25:00|3838.05|3836.55|3839.55|3838.05|3839.55|3838.05|3836.55|3835.05|470
1650393000000|2022-04-19 18:30:00|3839.05|3837.55|3837.55|3836.05|3840.55|3839.05|3836.55|3835.05|417
1650393300000|2022-04-19 18:35:00|3838.05|3836.55|3840.55|3839.05|3840.55|3839.05|3836.55|3835.05|253
1650393600000|2022-04-19 18:40:00|3839.55|3838.05|3840.55|3839.05|3841.55|3840.05|3839.55|3838.05|463
1650393900000|2022-04-19 18:45:00|3840.05|3838.55|3839.55|3838.05|3840.55|3839.05|3839.55|3838.05|194
1650394200000|2022-04-19 18:50:00|3840.05|3838.55|3839.55|3838.05|3842.55|3841.05|3838.55|3837.05|732
1650394500000|2022-04-19 18:55:00|3840.55|3839.05|3841.55|3840.05|3841.55|3840.05|3839.55|3838.05|397
1650394800000|2022-04-19 19:00:00|3840.55|3839.05|3840.55|3839.05|3842.55|3841.05|3840.05|3838.55|390
1650395100000|2022-04-19 19:05:00|3840.05|3838.55|3843.55|3842.05|3843.55|3842.05|3839.55|3838.05|317
1650395400000|2022-04-19 19:10:00|3842.55|3841.05|3848.55|3847.05|3848.55|3847.05|3842.55|3841.05|1040
1650395700000|2022-04-19 19:15:00|3848.05|3846.55|3846.55|3845.05|3849.55|3848.05|3846.55|3845.05|1447
1650396000000|2022-04-19 19:20:00|3847.05|3845.55|3848.55|3847.05|3848.55|3847.05|3845.55|3844.05|452
1650396300000|2022-04-19 19:25:00|3847.55|3846.05|3845.55|3844.05|3848.55|3847.05|3845.55|3844.05|677
1650396600000|2022-04-19 19:30:00|3846.55|3845.05|3847.55|3846.05|3849.55|3848.05|3846.55|3845.05|825
1650396900000|2022-04-19 19:35:00|3848.05|3846.55|3850.55|3849.05|3851.55|3850.05|3848.05|3846.55|935
1650397200000|2022-04-19 19:40:00|3850.05|3848.55|3847.05|3845.55|3850.55|3849.05|3846.55|3845.05|1087
1650397500000|2022-04-19 19:45:00|3847.55|3846.05|3848.55|3847.05|3850.05|3848.55|3846.55|3845.05|739
1650397800000|2022-04-19 19:50:00|3849.55|3848.05|3851.55|3850.05|3855.55|3854.05|3849.55|3848.05|3547
1650398100000|2022-04-19 19:55:00|3850.55|3849.05|3858.55|3857.05|3858.55|3857.05|3848.55|3847.05|5349
1650398400000|2022-04-19 20:00:00|3858.8|3855.8|3845.4|3842.4|3859.8|3856.8|3844.7|3841.7|6747
1650398700000|2022-04-19 20:05:00|3845.2|3842.2|3845.4|3842.4|3847.8|3844.8|3845.1|3842.1|0
1650399000000|2022-04-19 20:10:00|3845.8|3842.8|3841.2|3838.2|3846|3843|3840.7|3837.7|0
1650399300000|2022-04-19 20:15:00|3841.3|3838.3|3846.8|3843.8|3847.5|3844.5|3841.3|3838.3|0
1650399600000|2022-04-19 20:20:00|3846.9|3843.9|3848.4|3845.4|3848.8|3845.8|3846.8|3843.8|0
1650399900000|2022-04-19 20:25:00|3848.2|3845.2|3846.8|3843.8|3848.4|3845.4|3846.8|3843.8|0
1650400200000|2022-04-19 20:30:00|3846.6|3843.6|3847|3844|3847.7|3844.7|3846.6|3843.6|0
1650400500000|2022-04-19 20:35:00|3847.1|3844.1|3847.3|3844.3|3847.7|3844.7|3846.6|3843.6|0
1650400800000|2022-04-19 20:40:00|3847.5|3844.5|3846.8|3843.8|3848.2|3845.2|3846.8|3843.8|0
1650401100000|2022-04-19 20:45:00|3847|3844|3846.8|3843.8|3847.3|3844.3|3846.6|3843.6|0
1650401400000|2022-04-19 20:50:00|3846.9|3843.9|3847.1|3844.1|3847.1|3844.1|3846.6|3843.6|0
1650401700000|2022-04-19 20:55:00|3847.3|3844.3|3847|3844|3847.5|3844.5|3846.6|3843.6|0
1650402000000|2022-04-19 21:00:00|3847.1|3844.1|3846.7|3843.7|3847.2|3844.2|3846.7|3843.7|0
1650402300000|2022-04-19 21:05:00|3846.6|3843.6|3846.8|3843.8|3846.8|3843.8|3846.5|3843.5|0
1650402600000|2022-04-19 21:10:00|3846.7|3843.7|3846.6|3843.6|3846.8|3843.8|3846.5|3843.5|0
1650402900000|2022-04-19 21:15:00|3846.5|3843.5|3846|3843|3846.9|3843.9|3846|3843|0
1650403200000|2022-04-19 21:20:00|3846.1|3843.1|3846.2|3843.2|3846.3|3843.3|3846|3843|0
1650403500000|2022-04-19 21:25:00|3846.3|3843.3|3846|3843|3846.3|3843.3|3845.7|3842.7|0
1650403800000|2022-04-19 21:30:00|3846.1|3843.1|3845.7|3842.7|3846.1|3843.1|3845.3|3842.3|0
1650404100000|2022-04-19 21:35:00|3845.9|3842.9|3846.1|3843.1|3846.1|3843.1|3845.7|3842.7|0
1650404400000|2022-04-19 21:40:00|3846|3843|3845.8|3842.8|3846|3843|3845.5|3842.5|0
1650404700000|2022-04-19 21:45:00|3845.9|3842.9|3846|3843|3846|3843|3845.9|3842.9|0
1650405000000|2022-04-19 21:50:00|3845.9|3842.9|3845.9|3842.9|3846|3843|3845.8|3842.8|0
1650405300000|2022-04-19 21:55:00|3845.7|3842.7|3845.7|3842.7|3846.3|3843.3|3845.7|3842.7|0
1650405600000|2022-04-19 22:00:00|3846.1|3843.1|3845.7|3842.7|3846.8|3843.8|3845.1|3842.1|0
1650405900000|2022-04-19 22:05:00|3845.9|3842.9|3847.9|3844.9|3848|3845|3845.5|3842.5|0
1650406200000|2022-04-19 22:10:00|3847.7|3844.7|3848.4|3845.4|3848.6|3845.6|3847.5|3844.5|0
1650406500000|2022-04-19 22:15:00|3848.5|3845.5|3849.5|3846.5|3849.8|3846.8|3848.4|3845.4|0
1650406800000|2022-04-19 22:20:00|3849.7|3846.7|3849.1|3846.1|3849.7|3846.7|3848.4|3845.4|0
1650407100000|2022-04-19 22:25:00|3849.3|3846.3|3849.3|3846.3|3849.7|3846.7|3848.4|3845.4|0
1650407400000|2022-04-19 22:30:00|3849.4|3846.4|3850.7|3847.7|3850.7|3847.7|3849.3|3846.3|0
1650407700000|2022-04-19 22:35:00|3850.6|3847.6|3851.6|3848.6|3852.2|3849.2|3850.6|3847.6|0
1650408000000|2022-04-19 22:40:00|3851.5|3848.5|3850.7|3847.7|3851.6|3848.6|3850.6|3847.6|0
1650408300000|2022-04-19 22:45:00|3850.8|3847.8|3850.4|3847.4|3851.1|3848.1|3850.4|3847.4|0
1650408600000|2022-04-19 22:50:00|3850.2|3847.2|3850|3847|3850.6|3847.6|3849.7|3846.7|0
1650408900000|2022-04-19 22:55:00|3850.1|3847.1|3849.7|3846.7|3850.6|3847.6|3849.1|3846.1|0
1650409200000|2022-04-19 23:00:00|3849.8|3846.8|3848.2|3845.2|3850|3847|3847.5|3844.5|0
1650409500000|2022-04-19 23:05:00|3848.4|3845.4|3847.9|3844.9|3848.4|3845.4|3847.5|3844.5|0
1650409800000|2022-04-19 23:10:00|3848|3845|3847.9|3844.9|3848.2|3845.2|3847.3|3844.3|0
1650410100000|2022-04-19 23:15:00|3847.7|3844.7|3848|3845|3848.2|3845.2|3847.5|3844.5|0
1650410400000|2022-04-19 23:20:00|3848.1|3845.1|3848.2|3845.2|3848.9|3845.9|3848|3845|0
1650410700000|2022-04-19 23:25:00|3848.3|3845.3|3846.6|3843.6|3848.4|3845.4|3846.4|3843.4|0
1650411000000|2022-04-19 23:30:00|3846.8|3843.8|3846.1|3843.1|3847.2|3844.2|3846.1|3843.1|0
1650411300000|2022-04-19 23:35:00|3846.2|3843.2|3847.3|3844.3|3847.5|3844.5|3845.5|3842.5|0
1650411600000|2022-04-19 23:40:00|3847.4|3844.4|3848.9|3845.9|3848.9|3845.9|3847.4|3844.4|0
1650411900000|2022-04-19 23:45:00|3848.8|3845.8|3848|3845|3849.5|3846.5|3847.9|3844.9|0
1650412200000|2022-04-19 23:50:00|3848.1|3845.1|3848.8|3845.8|3849.3|3846.3|3847.9|3844.9|0
1650412500000|2022-04-19 23:55:00|3848.9|3845.9|3848.8|3845.8|3849.3|3846.3|3848|3845|0
1650412800000|2022-04-20 00:00:00|3848.6|3845.6|3848.8|3845.8|3851.3|3848.3|3847.9|3844.9|0
1650413100000|2022-04-20 00:05:00|3848.7|3845.7|3848.2|3845.2|3849.3|3846.3|3847.5|3844.5|0
1650413400000|2022-04-20 00:10:00|3848.4|3845.4|3849.1|3846.1|3849.5|3846.5|3848.1|3845.1|0
1650413700000|2022-04-20 00:15:00|3849|3846|3849.8|3847.8|3851.8|3849.8|3846.8|3844.8|464
1650414000000|2022-04-20 00:20:00|3850.8|3848.8|3851.8|3849.8|3851.8|3849.8|3849.8|3847.8|128
1650414300000|2022-04-20 00:25:00|3852.8|3850.8|3853.8|3851.8|3854.8|3852.8|3851.8|3849.8|138
1650414600000|2022-04-20 00:30:00|3854.8|3852.8|3855.8|3853.8|3856.8|3854.8|3852.8|3850.8|262
1650414900000|2022-04-20 00:35:00|3856.8|3854.8|3857.8|3855.8|3857.8|3855.8|3854.8|3852.8|110
1650415200000|2022-04-20 00:40:00|3856.8|3854.8|3854.8|3852.8|3857.8|3855.8|3854.8|3852.8|179
1650415500000|2022-04-20 00:45:00|3853.8|3851.8|3853.8|3851.8|3853.8|3851.8|3853.8|3851.8|55
1650415800000|2022-04-20 00:50:00|3854.8|3852.8|3854.8|3852.8|3855.8|3853.8|3852.8|3850.8|106
1650416100000|2022-04-20 00:55:00|3855.3|3853.3|3855.3|3853.3|3856.8|3854.8|3854.8|3852.8|110
1650416400000|2022-04-20 01:00:00|3854.8|3852.8|3855.8|3853.8|3857.8|3855.8|3854.8|3852.8|184
1650416700000|2022-04-20 01:05:00|3854.8|3852.8|3854.8|3852.8|3855.8|3853.8|3853.8|3851.8|84
1650417000000|2022-04-20 01:10:00|3855.8|3853.8|3852.8|3850.8|3855.8|3853.8|3852.8|3850.8|158
1650417300000|2022-04-20 01:15:00|3851.8|3849.8|3843.8|3841.8|3851.8|3849.8|3842.8|3840.8|847
1650417600000|2022-04-20 01:20:00|3842.8|3840.8|3843.8|3841.8|3844.8|3842.8|3841.8|3839.8|241
1650417900000|2022-04-20 01:25:00|3843.3|3841.3|3841.8|3839.8|3843.8|3841.8|3839.8|3837.8|531
1650418200000|2022-04-20 01:30:00|3842.3|3840.3|3838.8|3836.8|3843.8|3841.8|3838.8|3836.8|222
1650418500000|2022-04-20 01:35:00|3839.8|3837.8|3841.8|3839.8|3843.8|3841.8|3839.8|3837.8|194
1650418800000|2022-04-20 01:40:00|3841.3|3839.3|3841.8|3839.8|3842.8|3840.8|3841.3|3839.3|26
1650419100000|2022-04-20 01:45:00|3840.8|3838.8|3842.8|3840.8|3843.8|3841.8|3840.8|3838.8|61
1650419400000|2022-04-20 01:50:00|3843.8|3841.8|3842.8|3840.8|3843.8|3841.8|3841.8|3839.8|58
1650419700000|2022-04-20 01:55:00|3843.3|3841.3|3839.8|3837.8|3843.3|3841.3|3839.8|3837.8|77
1650420000000|2022-04-20 02:00:00|3840.8|3838.8|3840.8|3838.8|3841.8|3839.8|3838.8|3836.8|63
1650420300000|2022-04-20 02:05:00|3839.8|3837.8|3844.8|3842.8|3845.8|3843.8|3839.8|3837.8|76
1650420600000|2022-04-20 02:10:00|3845.3|3843.3|3843.8|3841.8|3846.8|3844.8|3842.8|3840.8|48
1650420900000|2022-04-20 02:15:00|3844.8|3842.8|3843.8|3841.8|3845.8|3843.8|3843.8|3841.8|32
1650421200000|2022-04-20 02:20:00|3843.3|3841.3|3843.8|3841.8|3844.8|3842.8|3842.8|3840.8|43
1650421500000|2022-04-20 02:25:00|3842.8|3840.8|3845.8|3843.8|3846.8|3844.8|3842.8|3840.8|82
1650421800000|2022-04-20 02:30:00|3844.8|3842.8|3845.8|3843.8|3845.8|3843.8|3843.3|3841.3|98
1650422100000|2022-04-20 02:35:00|3845.3|3843.3|3845.8|3843.8|3845.8|3843.8|3844.8|3842.8|40
1650422400000|2022-04-20 02:40:00|3844.8|3842.8|3843.8|3841.8|3844.8|3842.8|3843.3|3841.3|78
1650422700000|2022-04-20 02:45:00|3844.8|3842.8|3844.8|3842.8|3845.8|3843.8|3843.8|3841.8|46
1650423000000|2022-04-20 02:50:00|3843.8|3841.8|3844.8|3842.8|3845.8|3843.8|3843.8|3841.8|58
1650423300000|2022-04-20 02:55:00|3845.8|3843.8|3846.8|3844.8|3846.8|3844.8|3845.8|3843.8|71
1650423600000|2022-04-20 03:00:00|3847.3|3845.3|3847.8|3845.8|3848.8|3846.8|3846.8|3844.8|103
1650423900000|2022-04-20 03:05:00|3848.8|3846.8|3847.8|3845.8|3848.8|3846.8|3846.8|3844.8|46
1650424200000|2022-04-20 03:10:00|3848.3|3846.3|3846.8|3844.8|3848.8|3846.8|3844.8|3842.8|54
1650424500000|2022-04-20 03:15:00|3845.8|3843.8|3846.8|3844.8|3846.8|3844.8|3843.8|3841.8|52
1650424800000|2022-04-20 03:20:00|3847.8|3845.8|3847.8|3845.8|3848.8|3846.8|3846.8|3844.8|73
1650425100000|2022-04-20 03:25:00|3848.8|3846.8|3847.8|3845.8|3848.8|3846.8|3847.8|3845.8|51
1650425400000|2022-04-20 03:30:00|3846.8|3844.8|3846.8|3844.8|3847.8|3845.8|3845.8|3843.8|61
1650425700000|2022-04-20 03:35:00|3847.8|3845.8|3848.8|3846.8|3849.3|3847.3|3846.8|3844.8|74
1650426000000|2022-04-20 03:40:00|3847.8|3845.8|3848.8|3846.8|3849.8|3847.8|3847.8|3845.8|52
1650426300000|2022-04-20 03:45:00|3847.8|3845.8|3848.8|3846.8|3849.8|3847.8|3847.8|3845.8|110
1650426600000|2022-04-20 03:50:00|3849.8|3847.8|3851.8|3849.8|3851.8|3849.8|3848.8|3846.8|88
1650426900000|2022-04-20 03:55:00|3852.8|3850.8|3851.8|3849.8|3852.8|3850.8|3851.8|3849.8|64
1650427200000|2022-04-20 04:00:00|3850.8|3848.8|3849.8|3847.8|3851.8|3849.8|3849.8|3847.8|15
1650427500000|2022-04-20 04:05:00|3850.8|3848.8|3849.8|3847.8|3850.8|3848.8|3849.8|3847.8|29
1650427800000|2022-04-20 04:10:00|3848.8|3846.8|3848.8|3846.8|3848.8|3846.8|3847.8|3845.8|21
1650428100000|2022-04-20 04:15:00|3849.8|3847.8|3849.8|3847.8|3849.8|3847.8|3849.8|3847.8|9
1650428400000|2022-04-20 04:20:00|3848.8|3846.8|3850.8|3848.8|3850.8|3848.8|3848.8|3846.8|20
1650428700000|2022-04-20 04:25:00|3851.8|3849.8|3851.8|3849.8|3851.8|3849.8|3850.8|3848.8|21
1650429000000|2022-04-20 04:30:00|3852.8|3850.8|3851.8|3849.8|3852.8|3850.8|3851.8|3849.8|11
1650429300000|2022-04-20 04:35:00|3852.8|3850.8|3851.8|3849.8|3852.8|3850.8|3851.8|3849.8|44
1650429600000|2022-04-20 04:40:00|3852.8|3850.8|3852.8|3850.8|3852.8|3850.8|3852.8|3850.8|7
1650429900000|2022-04-20 04:45:00|3851.8|3849.8|3852.8|3850.8|3852.8|3850.8|3851.8|3849.8|49
1650430200000|2022-04-20 04:50:00|3851.8|3849.8|3851.8|3849.8|3851.8|3849.8|3851.8|3849.8|12
1650430500000|2022-04-20 04:55:00|3852.8|3850.8|3851.8|3849.8|3852.8|3850.8|3851.8|3849.8|35
1650430800000|2022-04-20 05:00:00|3852.8|3850.8|3843.8|3841.8|3855.8|3853.8|3842.8|3840.8|1715
1650431100000|2022-04-20 05:05:00|3844.8|3842.8|3843.8|3841.8|3847.8|3845.8|3842.8|3840.8|417
1650431400000|2022-04-20 05:10:00|3843.3|3841.3|3842.8|3840.8|3843.3|3841.3|3840.8|3838.8|308
1650431700000|2022-04-20 05:15:00|3841.8|3839.8|3839.8|3837.8|3842.8|3840.8|3839.8|3837.8|385
1650432000000|2022-04-20 05:20:00|3840.8|3838.8|3841.8|3839.8|3842.8|3840.8|3838.8|3836.8|649
1650432300000|2022-04-20 05:25:00|3841.3|3839.3|3848.8|3846.8|3848.8|3846.8|3840.8|3838.8|1264
1650432600000|2022-04-20 05:30:00|3849.8|3847.8|3844.8|3842.8|3850.8|3848.8|3844.8|3842.8|376
1650432900000|2022-04-20 05:35:00|3843.8|3841.8|3844.8|3842.8|3845.8|3843.8|3842.8|3840.8|209
1650433200000|2022-04-20 05:40:00|3845.3|3843.3|3850.8|3848.8|3852.8|3850.8|3844.8|3842.8|488
1650433500000|2022-04-20 05:45:00|3849.8|3847.8|3852.8|3850.8|3852.8|3850.8|3847.8|3845.8|357
1650433800000|2022-04-20 05:50:00|3853.8|3851.8|3853.8|3851.8|3855.8|3853.8|3852.8|3850.8|568
1650434100000|2022-04-20 05:55:00|3854.8|3852.8|3854.8|3852.8|3855.3|3853.3|3852.8|3850.8|174
1650434400000|2022-04-20 06:00:00|3854.55|3853.05|3851.55|3850.05|3855.55|3854.05|3850.05|3848.55|1705
1650434700000|2022-04-20 06:05:00|3852.55|3851.05|3846.55|3845.05|3852.55|3851.05|3845.55|3844.05|1607
1650435000000|2022-04-20 06:10:00|3846.05|3844.55|3844.05|3842.55|3847.55|3846.05|3843.55|3842.05|854
1650435300000|2022-04-20 06:15:00|3843.55|3842.05|3840.55|3839.05|3843.55|3842.05|3839.55|3838.05|1131
1650435600000|2022-04-20 06:20:00|3841.05|3839.55|3842.55|3841.05|3843.55|3842.05|3839.55|3838.05|690
1650435900000|2022-04-20 06:25:00|3841.55|3840.05|3839.55|3838.05|3843.55|3842.05|3839.55|3838.05|428
1650436200000|2022-04-20 06:30:00|3840.55|3839.05|3842.55|3841.05|3842.55|3841.05|3839.55|3838.05|366
1650436500000|2022-04-20 06:35:00|3841.55|3840.05|3844.55|3843.05|3845.05|3843.55|3841.55|3840.05|236
1650436800000|2022-04-20 06:40:00|3845.55|3844.05|3843.55|3842.05|3845.55|3844.05|3842.55|3841.05|366
1650437100000|2022-04-20 06:45:00|3844.55|3843.05|3846.55|3845.05|3849.55|3848.05|3843.55|3842.05|1316
1650437400000|2022-04-20 06:50:00|3845.55|3844.05|3849.55|3848.05|3850.55|3849.05|3843.55|3842.05|824
1650437700000|2022-04-20 06:55:00|3850.55|3849.05|3847.55|3846.05|3850.55|3849.05|3843.55|3842.05|1657
1650438000000|2022-04-20 07:00:00|3848.55|3847.05|3838.55|3837.05|3848.55|3847.05|3832.55|3831.05|12814
1650438300000|2022-04-20 07:05:00|3838.05|3836.55|3848.55|3847.05|3852.55|3851.05|3837.55|3836.05|7054
1650438600000|2022-04-20 07:10:00|3849.05|3847.55|3853.55|3852.05|3858.55|3857.05|3848.55|3847.05|6323
1650438900000|2022-04-20 07:15:00|3854.55|3853.05|3861.55|3860.05|3862.55|3861.05|3853.55|3852.05|5168
1650439200000|2022-04-20 07:20:00|3862.55|3861.05|3857.55|3856.05|3862.55|3861.05|3852.55|3851.05|4282
1650439500000|2022-04-20 07:25:00|3858.05|3856.55|3858.55|3857.05|3860.55|3859.05|3853.55|3852.05|5390
1650439800000|2022-04-20 07:30:00|3859.55|3858.05|3861.55|3860.05|3864.55|3863.05|3859.05|3857.55|5179
1650440100000|2022-04-20 07:35:00|3860.55|3859.05|3859.55|3858.05|3863.55|3862.05|3856.55|3855.05|3358
1650440400000|2022-04-20 07:40:00|3859.83|3858.33|3857.83|3856.33|3862.83|3861.33|3857.83|3856.33|2871
1650440700000|2022-04-20 07:45:00|3856.83|3855.33|3855.83|3854.33|3858.83|3857.33|3855.83|3854.33|5281
1650441000000|2022-04-20 07:50:00|3856.83|3855.33|3857.83|3856.33|3860.83|3859.33|3855.83|3854.33|4504
1650441300000|2022-04-20 07:55:00|3856.83|3855.33|3854.83|3853.33|3857.83|3856.33|3852.83|3851.33|4493
1650441600000|2022-04-20 08:00:00|3853.83|3852.33|3850.83|3849.33|3854.83|3853.33|3848.83|3847.33|3948
1650441900000|2022-04-20 08:05:00|3849.83|3848.33|3852.83|3851.33|3853.83|3852.33|3848.83|3847.33|3010
1650442200000|2022-04-20 08:10:00|3851.83|3850.33|3851.83|3850.33|3853.83|3852.33|3850.33|3848.83|2658
1650442500000|2022-04-20 08:15:00|3850.83|3849.33|3853.83|3852.33|3856.83|3855.33|3850.83|3849.33|2264
1650442800000|2022-04-20 08:20:00|3852.83|3851.33|3859.83|3858.33|3859.83|3858.33|3852.83|3851.33|2457
1650443100000|2022-04-20 08:25:00|3858.83|3857.33|3859.83|3858.33|3860.83|3859.33|3856.83|3855.33|4124
1650443400000|2022-04-20 08:30:00|3860.33|3858.83|3861.83|3860.33|3861.83|3860.33|3856.83|3855.33|4456
1650443700000|2022-04-20 08:35:00|3862.83|3861.33|3863.83|3862.33|3866.83|3865.33|3862.83|3861.33|4914
1650444000000|2022-04-20 08:40:00|3865.83|3864.33|3864.83|3863.33|3865.83|3864.33|3862.83|3861.33|3813
1650444300000|2022-04-20 08:45:00|3865.33|3863.83|3861.83|3860.33|3865.33|3863.83|3860.83|3859.33|3289
1650444600000|2022-04-20 08:50:00|3860.83|3859.33|3863.83|3862.33|3863.83|3862.33|3859.83|3858.33|5031
1650444900000|2022-04-20 08:55:00|3862.83|3861.33|3872.83|3871.33|3873.83|3872.33|3860.83|3859.33|19529
1650445200000|2022-04-20 09:00:00|3872.33|3870.83|3879.83|3878.33|3880.83|3879.33|3872.33|3870.83|11519
1650445500000|2022-04-20 09:05:00|3878.83|3877.33|3881.83|3880.33|3883.83|3882.33|3878.83|3877.33|8331
1650445800000|2022-04-20 09:10:00|3882.83|3881.33|3877.83|3876.33|3883.83|3882.33|3876.83|3875.33|6651
1650446100000|2022-04-20 09:15:00|3878.83|3877.33|3883.83|3882.33|3884.83|3883.33|3875.83|3874.33|6357
1650446400000|2022-04-20 09:20:00|3884.83|3883.33|3888.83|3887.33|3888.83|3887.33|3883.83|3882.33|8501
1650446700000|2022-04-20 09:25:00|3889.83|3888.33|3889.83|3888.33|3891.83|3890.33|3888.83|3887.33|6826
1650447000000|2022-04-20 09:30:00|3888.83|3887.33|3890.83|3889.33|3890.83|3889.33|3886.83|3885.33|5975
1650447300000|2022-04-20 09:35:00|3891.83|3890.33|3890.83|3889.33|3892.83|3891.33|3887.83|3886.33|10805
1650447600000|2022-04-20 09:40:00|3891.83|3890.33|3898.83|3897.33|3898.83|3897.33|3890.83|3889.33|10960
1650447900000|2022-04-20 09:45:00|3899.83|3898.33|3900.83|3899.33|3904.83|3903.33|3898.83|3897.33|11079
1650448200000|2022-04-20 09:50:00|3899.83|3898.33|3902.83|3901.33|3904.83|3903.33|3899.83|3898.33|7702
1650448500000|2022-04-20 09:55:00|3903.83|3902.33|3899.83|3898.33|3903.83|3902.33|3896.83|3895.33|12169
1650448800000|2022-04-20 10:00:00|3898.83|3897.33|3897.83|3896.33|3900.83|3899.33|3895.83|3894.33|6862
1650449100000|2022-04-20 10:05:00|3896.83|3895.33|3901.83|3900.33|3901.83|3900.33|3896.83|3895.33|4983
1650449400000|2022-04-20 10:10:00|3902.83|3901.33|3902.83|3901.33|3902.83|3901.33|3900.83|3899.33|3936
1650449700000|2022-04-20 10:15:00|3903.83|3902.33|3900.83|3899.33|3904.83|3903.33|3900.83|3899.33|8288
1650450000000|2022-04-20 10:20:00|3899.83|3898.33|3902.83|3901.33|3903.83|3902.33|3899.83|3898.33|4907
1650450300000|2022-04-20 10:25:00|3903.83|3902.33|3904.83|3903.33|3906.83|3905.33|3902.83|3901.33|5281
1650450600000|2022-04-20 10:30:00|3905.83|3904.33|3904.83|3903.33|3908.83|3907.33|3903.83|3902.33|11057
1650450900000|2022-04-20 10:35:00|3902.83|3901.33|3901.83|3900.33|3903.83|3902.33|3900.83|3899.33|6282
1650451200000|2022-04-20 10:40:00|3900.83|3899.33|3901.83|3900.33|3901.83|3900.33|3900.83|3899.33|4934
1650451500000|2022-04-20 10:45:00|3900.83|3899.33|3895.83|3894.33|3901.83|3900.33|3895.83|3894.33|5450
1650451800000|2022-04-20 10:50:00|3894.83|3893.33|3899.83|3898.33|3899.83|3898.33|3894.83|3893.33|4995
1650452100000|2022-04-20 10:55:00|3898.83|3897.33|3897.83|3896.33|3898.83|3897.33|3896.83|3895.33|3843
1650452400000|2022-04-20 11:00:00|3896.83|3895.33|3896.83|3895.33|3896.83|3895.33|3892.83|3891.33|9330
1650452700000|2022-04-20 11:05:00|3895.83|3894.33|3894.83|3893.33|3895.83|3894.33|3892.83|3891.33|2341
1650453000000|2022-04-20 11:10:00|3893.83|3892.33|3891.83|3890.33|3894.83|3893.33|3890.83|3889.33|3505
1650453300000|2022-04-20 11:15:00|3892.33|3890.83|3892.83|3891.33|3893.83|3892.33|3890.83|3889.33|2898
1650453600000|2022-04-20 11:20:00|3891.83|3890.33|3892.83|3891.33|3893.83|3892.33|3891.83|3890.33|3123
1650453900000|2022-04-20 11:25:00|3893.83|3892.33|3895.83|3894.33|3895.83|3894.33|3893.83|3892.33|1352
1650454200000|2022-04-20 11:30:00|3894.83|3893.33|3891.83|3890.33|3895.83|3894.33|3891.83|3890.33|2375
1650454500000|2022-04-20 11:35:00|3892.83|3891.33|3892.83|3891.33|3892.83|3891.33|3890.83|3889.33|2807
1650454800000|2022-04-20 11:40:00|3892.46|3890.96|3890.46|3888.96|3892.46|3890.96|3890.46|3888.96|1693
1650455100000|2022-04-20 11:45:00|3891.46|3889.96|3894.46|3892.96|3895.46|3893.96|3891.46|3889.96|4193
1650455400000|2022-04-20 11:50:00|3895.46|3893.96|3897.46|3895.96|3902.46|3900.96|3894.46|3892.96|6674
1650455700000|2022-04-20 11:55:00|3898.46|3896.96|3901.46|3899.96|3903.46|3901.96|3897.46|3895.96|3327
1650456000000|2022-04-20 12:00:00|3900.46|3898.96|3903.46|3901.96|3904.46|3902.96|3900.46|3898.96|3340
1650456300000|2022-04-20 12:05:00|3904.46|3902.96|3902.46|3900.96|3904.46|3902.96|3899.46|3897.96|5144
1650456600000|2022-04-20 12:10:00|3901.46|3899.96|3899.46|3897.96|3902.46|3900.96|3899.46|3897.96|5066
1650456900000|2022-04-20 12:15:00|3900.46|3898.96|3899.46|3897.96|3900.46|3898.96|3898.46|3896.96|3469
1650457200000|2022-04-20 12:20:00|3900.46|3898.96|3897.46|3895.96|3900.46|3898.96|3897.46|3895.96|2797
1650457500000|2022-04-20 12:25:00|3896.96|3895.46|3902.46|3900.96|3902.96|3901.46|3895.46|3893.96|5207
1650457800000|2022-04-20 12:30:00|3901.46|3899.96|3902.46|3900.96|3903.46|3901.96|3901.46|3899.96|2444
1650458100000|2022-04-20 12:35:00|3903.46|3901.96|3903.46|3901.96|3904.46|3902.96|3902.46|3900.96|3459
1650458400000|2022-04-20 12:40:00|3903.96|3902.46|3900.46|3898.96|3905.46|3903.96|3900.46|3898.96|3943
1650458700000|2022-04-20 12:45:00|3900.96|3899.46|3900.46|3898.96|3901.46|3899.96|3899.46|3897.96|2524
1650459000000|2022-04-20 12:50:00|3899.46|3897.96|3901.46|3899.96|3901.46|3899.96|3897.46|3895.96|4734
1650459300000|2022-04-20 12:55:00|3900.46|3898.96|3902.46|3900.96|3904.46|3902.96|3900.46|3898.96|8029
1650459600000|2022-04-20 13:00:00|3901.46|3899.96|3900.46|3898.96|3902.46|3900.96|3899.46|3897.96|4079
1650459900000|2022-04-20 13:05:00|3899.46|3897.96|3896.46|3894.96|3900.96|3899.46|3896.46|3894.96|4858
1650460200000|2022-04-20 13:10:00|3895.46|3893.96|3892.46|3890.96|3896.46|3894.96|3892.46|3890.96|4746
1650460500000|2022-04-20 13:15:00|3891.46|3889.96|3892.46|3890.96|3893.46|3891.96|3891.46|3889.96|2811
1650460800000|2022-04-20 13:20:00|3891.46|3889.96|3894.46|3892.96|3894.46|3892.96|3891.46|3889.96|3548
1650461100000|2022-04-20 13:25:00|3893.46|3891.96|3894.46|3892.96|3895.46|3893.96|3893.46|3891.96|2538
1650461400000|2022-04-20 13:30:00|3895.46|3893.96|3892.46|3890.96|3897.46|3895.96|3891.46|3889.96|8205
1650461700000|2022-04-20 13:35:00|3893.46|3891.96|3899.46|3897.96|3902.46|3900.96|3892.46|3890.96|10475
1650462000000|2022-04-20 13:40:00|3900.46|3898.96|3891.46|3889.96|3900.46|3898.96|3891.46|3889.96|5805
1650462300000|2022-04-20 13:45:00|3890.46|3888.96|3894.46|3892.96|3895.46|3893.96|3890.46|3888.96|7532
1650462600000|2022-04-20 13:50:00|3893.96|3892.46|3893.46|3891.96|3896.46|3894.96|3891.46|3889.96|6406
1650462900000|2022-04-20 13:55:00|3894.46|3892.96|3891.46|3889.96|3894.46|3892.96|3889.46|3887.96|4389
1650463200000|2022-04-20 14:00:00|3898.2|3896.7|3899.2|3897.7|3901.2|3899.7|3897.2|3895.7|5281
1650463500000|2022-04-20 14:05:00|3900.2|3898.7|3899.2|3897.7|3900.2|3898.7|3895.2|3893.7|5796
1650463800000|2022-04-20 14:10:00|3899.7|3898.2|3904.2|3902.7|3906.2|3904.7|3899.2|3897.7|4481
1650464100000|2022-04-20 14:15:00|3905.2|3903.7|3901.2|3899.7|3905.2|3903.7|3900.2|3898.7|8965
1650464400000|2022-04-20 14:20:00|3902.2|3900.7|3897.7|3896.2|3904.2|3902.7|3897.2|3895.7|3427
1650464700000|2022-04-20 14:25:00|3897.2|3895.7|3900.2|3898.7|3901.2|3899.7|3897.2|3895.7|4208
1650465000000|2022-04-20 14:30:00|3892.82|3891.32|3894.32|3892.82|3895.32|3893.82|3890.32|3888.82|13426
1650465300000|2022-04-20 14:35:00|3895.32|3893.82|3896.32|3894.82|3897.32|3895.82|3893.32|3891.82|1985
1650465600000|2022-04-20 14:40:00|3897.32|3895.82|3898.32|3896.82|3900.32|3898.82|3896.32|3894.82|3054
1650465900000|2022-04-20 14:45:00|3899.32|3897.82|3895.32|3893.82|3900.32|3898.82|3895.32|3893.82|7074
1650466200000|2022-04-20 14:50:00|3894.32|3892.82|3899.32|3897.82|3899.32|3897.82|3894.32|3892.82|6297
1650466500000|2022-04-20 14:55:00|3900.32|3898.82|3898.32|3896.82|3900.32|3898.82|3897.32|3895.82|3988
1650466800000|2022-04-20 15:00:00|3897.32|3895.82|3894.32|3892.82|3897.32|3895.82|3894.32|3892.82|6612
1650467100000|2022-04-20 15:05:00|3893.32|3891.82|3893.82|3892.32|3895.32|3893.82|3893.32|3891.82|5153
1650467400000|2022-04-20 15:10:00|3894.32|3892.82|3896.32|3894.82|3896.32|3894.82|3893.32|3891.82|6425
1650467700000|2022-04-20 15:15:00|3895.32|3893.82|3892.32|3890.82|3895.32|3893.82|3892.32|3890.82|5723
1650468000000|2022-04-20 15:20:00|3893.32|3891.82|3892.32|3890.82|3895.32|3893.82|3892.32|3890.82|8499
1650468300000|2022-04-20 15:25:00|3893.32|3891.82|3896.32|3894.82|3896.32|3894.82|3892.32|3890.82|15600
1650468600000|2022-04-20 15:30:00|3897.32|3895.82|3898.32|3896.82|3903.32|3901.82|3894.32|3892.82|42276
1650468900000|2022-04-20 15:35:00|3899.32|3897.82|3900.32|3898.82|3902.32|3900.82|3898.32|3896.82|23954
1650469200000|2022-04-20 15:40:00|3899.32|3897.82|3901.32|3899.82|3902.32|3900.82|3899.32|3897.82|10626
1650469500000|2022-04-20 15:45:00|3900.32|3898.82|3898.32|3896.82|3901.32|3899.82|3896.32|3894.82|9267
1650469800000|2022-04-20 15:50:00|3897.32|3895.82|3895.32|3893.82|3898.32|3896.82|3893.32|3891.82|5978
1650470100000|2022-04-20 15:55:00|3894.32|3892.82|3895.32|3893.82|3897.32|3895.82|3894.32|3892.82|4302
1650470400000|2022-04-20 16:00:00|3896.32|3894.82|3897.32|3895.82|3898.32|3896.82|3895.32|3893.82|12470
1650470700000|2022-04-20 16:05:00|3896.32|3894.82|3893.32|3891.82|3898.32|3896.82|3891.32|3889.82|3330
1650471000000|2022-04-20 16:10:00|3892.82|3891.32|3889.32|3887.82|3892.82|3891.32|3888.82|3887.32|1431
1650471300000|2022-04-20 16:15:00|3888.32|3886.82|3891.32|3889.82|3891.32|3889.82|3888.32|3886.82|1728
1650471600000|2022-04-20 16:20:00|3890.82|3889.32|3891.32|3889.82|3892.32|3890.82|3890.32|3888.82|1946
1650471900000|2022-04-20 16:25:00|3890.32|3888.82|3892.32|3890.82|3892.32|3890.82|3890.32|3888.82|1916
1650472200000|2022-04-20 16:30:00|3891.32|3889.82|3895.32|3893.82|3896.32|3894.82|3891.32|3889.82|1447
1650472500000|2022-04-20 16:35:00|3895.82|3894.32|3898.32|3896.82|3899.32|3897.82|3895.32|3893.82|1946
1650472800000|2022-04-20 16:40:00|3897.82|3896.32|3896.32|3894.82|3897.82|3896.32|3896.32|3894.82|2294
1650473100000|2022-04-20 16:45:00|3897.32|3895.82|3898.32|3896.82|3899.32|3897.82|3897.32|3895.82|1414
1650473400000|2022-04-20 16:50:00|3899.32|3897.82|3900.32|3898.82|3901.32|3899.82|3898.32|3896.82|1886
1650473700000|2022-04-20 16:55:00|3900.82|3899.32|3899.32|3897.82|3901.32|3899.82|3898.32|3896.82|836
1650474000000|2022-04-20 17:00:00|3900.32|3898.82|3900.32|3898.82|3901.32|3899.82|3899.32|3897.82|1638
1650474300000|2022-04-20 17:05:00|3901.32|3899.82|3897.32|3895.82|3901.32|3899.82|3897.32|3895.82|1116
1650474600000|2022-04-20 17:10:00|3897.82|3896.32|3899.32|3897.82|3901.32|3899.82|3897.32|3895.82|808
1650474900000|2022-04-20 17:15:00|3900.32|3898.82|3897.32|3895.82|3901.82|3900.32|3897.32|3895.82|743
1650475200000|2022-04-20 17:20:00|3896.82|3895.32|3898.32|3896.82|3899.32|3897.82|3896.32|3894.82|842
1650475500000|2022-04-20 17:25:00|3897.82|3896.32|3897.32|3895.82|3898.32|3896.82|3895.32|3893.82|817
1650475800000|2022-04-20 17:30:00|3896.82|3895.32|3896.32|3894.82|3897.32|3895.82|3894.32|3892.82|601
1650476100000|2022-04-20 17:35:00|3897.32|3895.82|3897.32|3895.82|3897.32|3895.82|3896.32|3894.82|430
1650476400000|2022-04-20 17:40:00|3896.82|3895.32|3900.32|3898.82|3900.32|3898.82|3896.32|3894.82|549
1650476700000|2022-04-20 17:45:00|3899.32|3897.82|3898.32|3896.82|3902.32|3900.82|3898.32|3896.82|699
1650477000000|2022-04-20 17:50:00|3897.82|3896.32|3896.32|3894.82|3897.82|3896.32|3896.32|3894.82|305
1650477300000|2022-04-20 17:55:00|3895.32|3893.82|3897.32|3895.82|3897.32|3895.82|3895.32|3893.82|639
1650477600000|2022-04-20 18:00:00|3896.82|3895.32|3897.32|3895.82|3899.32|3897.82|3895.82|3894.32|683
1650477900000|2022-04-20 18:05:00|3896.32|3894.82|3897.32|3895.82|3897.32|3895.82|3896.32|3894.82|439
1650478200000|2022-04-20 18:10:00|3896.32|3894.82|3894.32|3892.82|3897.32|3895.82|3893.32|3891.82|555
1650478500000|2022-04-20 18:15:00|3895.32|3893.82|3889.32|3887.82|3895.32|3893.82|3889.32|3887.82|1096
1650478800000|2022-04-20 18:20:00|3888.32|3886.82|3888.32|3886.82|3889.32|3887.82|3887.32|3885.82|1720
1650479100000|2022-04-20 18:25:00|3887.82|3886.32|3886.32|3884.82|3888.32|3886.82|3886.32|3884.82|973
1650479400000|2022-04-20 18:30:00|3885.32|3883.82|3885.32|3883.82|3886.32|3884.82|3884.32|3882.82|992
1650479700000|2022-04-20 18:35:00|3884.32|3882.82|3882.32|3880.82|3884.82|3883.32|3881.32|3879.82|1023
1650480000000|2022-04-20 18:40:00|3881.32|3879.82|3882.32|3880.82|3883.32|3881.82|3881.32|3879.82|1193
1650480300000|2022-04-20 18:45:00|3881.32|3879.82|3884.32|3882.82|3885.32|3883.82|3881.32|3879.82|930
1650480600000|2022-04-20 18:50:00|3883.32|3881.82|3877.32|3875.82|3884.32|3882.82|3877.32|3875.82|1752
1650480900000|2022-04-20 18:55:00|3876.32|3874.82|3879.32|3877.82|3880.32|3878.82|3876.32|3874.82|1252
1650481200000|2022-04-20 19:00:00|3880.32|3878.82|3882.32|3880.82|3884.32|3882.82|3880.32|3878.82|1023
1650481500000|2022-04-20 19:05:00|3881.32|3879.82|3883.32|3881.82|3883.32|3881.82|3880.32|3878.82|544
1650481800000|2022-04-20 19:10:00|3883.82|3882.32|3887.32|3885.82|3887.32|3885.82|3882.32|3880.82|1412
1650482100000|2022-04-20 19:15:00|3886.32|3884.82|3886.32|3884.82|3888.32|3886.82|3885.32|3883.82|728
1650482400000|2022-04-20 19:20:00|3887.32|3885.82|3886.32|3884.82|3887.32|3885.82|3884.32|3882.82|1059
1650482700000|2022-04-20 19:25:00|3887.32|3885.82|3887.32|3885.82|3890.32|3888.82|3886.32|3884.82|1133
1650483000000|2022-04-20 19:30:00|3886.32|3884.82|3884.32|3882.82|3888.32|3886.82|3884.32|3882.82|814
1650483300000|2022-04-20 19:35:00|3884.82|3883.32|3887.32|3885.82|3888.32|3886.82|3884.32|3882.82|603
1650483600000|2022-04-20 19:40:00|3886.32|3884.82|3890.32|3888.82|3890.32|3888.82|3886.32|3884.82|1354
1650483900000|2022-04-20 19:45:00|3891.32|3889.82|3892.32|3890.82|3895.32|3893.82|3890.32|3888.82|2479
1650484200000|2022-04-20 19:50:00|3893.32|3891.82|3889.32|3887.82|3893.32|3891.82|3887.32|3885.82|3833
1650484500000|2022-04-20 19:55:00|3890.32|3888.82|3887.82|3886.32|3890.32|3888.82|3880.32|3878.82|10401
1650484800000|2022-04-20 20:00:00|3890.47|3887.47|3896.97|3893.97|3898.07|3895.07|3889.37|3886.37|36159
1650485100000|2022-04-20 20:05:00|3896.77|3893.77|3898.47|3895.47|3901.17|3898.17|3890.27|3887.27|0
1650485400000|2022-04-20 20:10:00|3898.67|3895.67|3897.87|3894.87|3899.37|3896.37|3897.17|3894.17|0
1650485700000|2022-04-20 20:15:00|3897.77|3894.77|3896.27|3893.27|3898.77|3895.77|3895.87|3892.87|0
1650486000000|2022-04-20 20:20:00|3896.37|3893.37|3896.07|3893.07|3896.77|3893.77|3895.37|3892.37|0
1650486300000|2022-04-20 20:25:00|3895.97|3892.97|3896.47|3893.47|3896.97|3893.97|3895.57|3892.57|0
1650486600000|2022-04-20 20:30:00|3896.37|3893.37|3898.77|3895.77|3899.37|3896.37|3896.27|3893.27|0
1650486900000|2022-04-20 20:35:00|3898.67|3895.67|3899.17|3896.17|3899.37|3896.37|3898.47|3895.47|0
1650487200000|2022-04-20 20:40:00|3899.37|3896.37|3898.97|3895.97|3899.37|3896.37|3898.67|3895.67|0
1650487500000|2022-04-20 20:45:00|3898.77|3895.77|3900.07|3897.07|3900.07|3897.07|3898.67|3895.67|0
1650487800000|2022-04-20 20:50:00|3899.97|3896.97|3900.27|3897.27|3900.47|3897.47|3899.97|3896.97|0
1650488100000|2022-04-20 20:55:00|3900.47|3897.47|3899.87|3896.87|3900.67|3897.67|3899.77|3896.77|0
1650488400000|2022-04-20 21:00:00|3899.77|3896.77|3899.77|3896.77|3899.87|3896.87|3899.57|3896.57|0
1650488700000|2022-04-20 21:05:00|3899.87|3896.87|3900.17|3897.17|3900.37|3897.37|3899.77|3896.77|42
1650489000000|2022-04-20 21:10:00|3900.27|3897.27|3900.57|3897.57|3900.67|3897.67|3900.27|3897.27|21
1650489300000|2022-04-20 21:15:00|3900.47|3897.47|3900.27|3897.27|3900.57|3897.57|3899.57|3896.57|0
1650489600000|2022-04-20 21:20:00|3900.17|3897.17|3900.27|3897.27|3900.37|3897.37|3900.17|3897.17|0
1650489900000|2022-04-20 21:25:00|3900.17|3897.17|3900.47|3897.47|3900.47|3897.47|3899.77|3896.77|0
1650490200000|2022-04-20 21:30:00|3900.57|3897.57|3900.87|3897.87|3900.87|3897.87|3900.57|3897.57|0
1650490500000|2022-04-20 21:35:00|3900.97|3897.97|3900.77|3897.77|3900.97|3897.97|3900.67|3897.67|0
1650490800000|2022-04-20 21:40:00|3900.67|3897.67|3900.67|3897.67|3900.77|3897.77|3900.47|3897.47|0
1650491100000|2022-04-20 21:45:00|3900.57|3897.57|3899.57|3896.57|3900.57|3897.57|3899.57|3896.57|0
1650491400000|2022-04-20 21:50:00|3899.47|3896.47|3899.27|3896.27|3899.57|3896.57|3899.17|3896.17|0
1650491700000|2022-04-20 21:55:00|3899.07|3896.07|3899.07|3896.07|3899.07|3896.07|3899.07|3896.07|0
1650492000000|2022-04-20 22:00:00|3898.27|3895.27|3899.67|3896.67|3900.57|3897.57|3898.17|3895.17|0
1650492300000|2022-04-20 22:05:00|3899.57|3896.57|3900.37|3897.37|3901.07|3898.07|3899.27|3896.27|0
1650492600000|2022-04-20 22:10:00|3900.57|3897.57|3899.27|3896.27|3900.67|3897.67|3898.87|3895.87|0
1650492900000|2022-04-20 22:15:00|3899.47|3896.47|3899.47|3896.47|3900.47|3897.47|3899.47|3896.47|0
1650493200000|2022-04-20 22:20:00|3899.57|3896.57|3900.37|3897.37|3900.67|3897.67|3899.57|3896.57|0
1650493500000|2022-04-20 22:25:00|3900.17|3897.17|3899.67|3896.67|3900.37|3897.37|3899.67|3896.67|0
1650493800000|2022-04-20 22:30:00|3899.77|3896.77|3901.67|3898.67|3901.77|3898.77|3899.67|3896.67|0
1650494100000|2022-04-20 22:35:00|3901.77|3898.77|3900.17|3897.17|3901.77|3898.77|3899.67|3896.67|0
1650494400000|2022-04-20 22:40:00|3899.97|3896.97|3898.67|3895.67|3900.27|3897.27|3898.57|3895.57|0
1650494700000|2022-04-20 22:45:00|3898.57|3895.57|3897.07|3894.07|3898.67|3895.67|3895.97|3892.97|0
1650495000000|2022-04-20 22:50:00|3897.27|3894.27|3897.47|3894.47|3898.57|3895.57|3897.27|3894.27|0
1650495300000|2022-04-20 22:55:00|3897.27|3894.27|3896.87|3893.87|3897.97|3894.97|3896.77|3893.77|0
1650495600000|2022-04-20 23:00:00|3896.67|3893.67|3897.27|3894.27|3897.47|3894.47|3896.67|3893.67|0
1650495900000|2022-04-20 23:05:00|3897.07|3894.07|3897.07|3894.07|3897.67|3894.67|3897.07|3894.07|0
1650496200000|2022-04-20 23:10:00|3897.17|3894.17|3896.57|3893.57|3897.47|3894.47|3896.37|3893.37|0
1650496500000|2022-04-20 23:15:00|3896.47|3893.47|3897.27|3894.27|3897.27|3894.27|3896.37|3893.37|0
1650496800000|2022-04-20 23:20:00|3897.17|3894.17|3896.77|3893.77|3897.17|3894.17|3896.57|3893.57|0
1650497100000|2022-04-20 23:25:00|3896.87|3893.87|3897.67|3894.67|3897.67|3894.67|3896.87|3893.87|0
1650497400000|2022-04-20 23:30:00|3897.77|3894.77|3897.77|3894.77|3897.97|3894.97|3897.27|3894.27|0
1650497700000|2022-04-20 23:35:00|3897.97|3894.97|3898.17|3895.17|3898.37|3895.37|3897.67|3894.67|0
1650498000000|2022-04-20 23:40:00|3898.37|3895.37|3899.27|3896.27|3899.47|3896.47|3898.17|3895.17|0
1650498300000|2022-04-20 23:45:00|3899.47|3896.47|3899.67|3896.67|3899.67|3896.67|3898.57|3895.57|0
1650498600000|2022-04-20 23:50:00|3899.77|3896.77|3899.47|3896.47|3900.17|3897.17|3899.27|3896.27|0
1650498900000|2022-04-20 23:55:00|3899.37|3896.37|3898.57|3895.57|3899.67|3896.67|3898.37|3895.37|0
1650499200000|2022-04-21 00:00:00|3898.37|3895.37|3899.47|3896.47|3900.87|3897.87|3898.37|3895.37|0
1650499500000|2022-04-21 00:05:00|3899.37|3896.37|3899.97|3896.97|3900.67|3897.67|3899.27|3896.27|0
1650499800000|2022-04-21 00:10:00|3900.17|3897.17|3897.47|3894.47|3900.37|3897.37|3897.47|3894.47|0
1650500100000|2022-04-21 00:15:00|3897.27|3894.27|3899.07|3897.07|3900.57|3898.57|3895.27|3892.27|241
1650500400000|2022-04-21 00:20:00|3899.57|3897.57|3897.57|3895.57|3899.57|3897.57|3896.57|3894.57|47
1650500700000|2022-04-21 00:25:00|3898.57|3896.57|3898.57|3896.57|3899.57|3897.57|3897.57|3895.57|54
1650501000000|2022-04-21 00:30:00|3898.07|3896.07|3899.57|3897.57|3900.57|3898.57|3897.57|3895.57|73
1650501300000|2022-04-21 00:35:00|3900.57|3898.57|3898.07|3896.07|3900.57|3898.57|3897.57|3895.57|72
1650501600000|2022-04-21 00:40:00|3898.57|3896.57|3900.57|3898.57|3900.57|3898.57|3897.57|3895.57|112
1650501900000|2022-04-21 00:45:00|3899.57|3897.57|3898.57|3896.57|3900.57|3898.57|3898.57|3896.57|70
1650502200000|2022-04-21 00:50:00|3899.07|3897.07|3898.57|3896.57|3899.57|3897.57|3898.57|3896.57|37
1650502500000|2022-04-21 00:55:00|3899.57|3897.57|3900.57|3898.57|3901.57|3899.57|3898.07|3896.07|94
1650502800000|2022-04-21 01:00:00|3901.57|3899.57|3900.57|3898.57|3901.57|3899.57|3900.57|3898.57|74
1650503100000|2022-04-21 01:05:00|3899.57|3897.57|3899.07|3897.07|3900.07|3898.07|3898.57|3896.57|52
1650503400000|2022-04-21 01:10:00|3899.57|3897.57|3899.07|3897.07|3899.57|3897.57|3898.57|3896.57|35
1650503700000|2022-04-21 01:15:00|3899.57|3897.57|3901.57|3899.57|3903.57|3901.57|3898.57|3896.57|492
1650504000000|2022-04-21 01:20:00|3901.07|3899.07|3899.57|3897.57|3901.57|3899.57|3899.57|3897.57|117
1650504300000|2022-04-21 01:25:00|3898.57|3896.57|3900.57|3898.57|3900.57|3898.57|3898.57|3896.57|42
1650504600000|2022-04-21 01:30:00|3899.57|3897.57|3901.57|3899.57|3901.57|3899.57|3899.57|3897.57|138
1650504900000|2022-04-21 01:35:00|3902.57|3900.57|3904.57|3902.57|3904.57|3902.57|3901.57|3899.57|289
1650505200000|2022-04-21 01:40:00|3903.57|3901.57|3906.57|3904.57|3907.57|3905.57|3903.57|3901.57|213
1650505500000|2022-04-21 01:45:00|3906.07|3904.07|3906.57|3904.57|3906.57|3904.57|3905.57|3903.57|131
1650505800000|2022-04-21 01:50:00|3906.07|3904.07|3907.07|3905.07|3907.57|3905.57|3905.57|3903.57|100
1650506100000|2022-04-21 01:55:00|3906.57|3904.57|3907.07|3905.07|3907.57|3905.57|3906.57|3904.57|111
1650506400000|2022-04-21 02:00:00|3906.57|3904.57|3906.57|3904.57|3907.57|3905.57|3905.57|3903.57|92
1650506700000|2022-04-21 02:05:00|3907.07|3905.07|3908.57|3906.57|3908.57|3906.57|3906.57|3904.57|225
1650507000000|2022-04-21 02:10:00|3909.57|3907.57|3909.57|3907.57|3910.57|3908.57|3908.57|3906.57|225
1650507300000|2022-04-21 02:15:00|3910.57|3908.57|3910.57|3908.57|3911.57|3909.57|3909.57|3907.57|213
1650507600000|2022-04-21 02:20:00|3909.57|3907.57|3908.57|3906.57|3909.57|3907.57|3907.57|3905.57|120
1650507900000|2022-04-21 02:25:00|3907.57|3905.57|3908.57|3906.57|3908.57|3906.57|3907.57|3905.57|44
1650508200000|2022-04-21 02:30:00|3908.07|3906.07|3907.57|3905.57|3908.57|3906.57|3907.57|3905.57|37
1650508500000|2022-04-21 02:35:00|3908.57|3906.57|3906.57|3904.57|3908.57|3906.57|3905.57|3903.57|42
1650508800000|2022-04-21 02:40:00|3907.07|3905.07|3907.57|3905.57|3907.57|3905.57|3906.57|3904.57|96
1650509100000|2022-04-21 02:45:00|3906.57|3904.57|3906.57|3904.57|3907.57|3905.57|3906.07|3904.07|110
1650509400000|2022-04-21 02:50:00|3905.57|3903.57|3905.57|3903.57|3906.57|3904.57|3905.07|3903.07|99
1650509700000|2022-04-21 02:55:00|3904.57|3902.57|3905.57|3903.57|3905.57|3903.57|3904.07|3902.07|109
1650510000000|2022-04-21 03:00:00|3906.57|3904.57|3905.57|3903.57|3906.57|3904.57|3905.57|3903.57|85
1650510300000|2022-04-21 03:05:00|3906.57|3904.57|3906.07|3904.07|3906.57|3904.57|3905.57|3903.57|34
1650510600000|2022-04-21 03:10:00|3906.57|3904.57|3905.07|3903.07|3906.57|3904.57|3904.57|3902.57|29
1650510900000|2022-04-21 03:15:00|3905.57|3903.57|3904.57|3902.57|3905.57|3903.57|3903.57|3901.57|116
1650511200000|2022-04-21 03:20:00|3904.07|3902.07|3903.57|3901.57|3904.57|3902.57|3902.07|3900.07|60
1650511500000|2022-04-21 03:25:00|3904.57|3902.57|3903.57|3901.57|3904.57|3902.57|3903.07|3901.07|14
1650511800000|2022-04-21 03:30:00|3904.57|3902.57|3903.57|3901.57|3905.57|3903.57|3903.57|3901.57|34
1650512100000|2022-04-21 03:35:00|3904.57|3902.57|3902.57|3900.57|3904.57|3902.57|3901.57|3899.57|63
1650512400000|2022-04-21 03:40:00|3903.07|3901.07|3902.57|3900.57|3903.57|3901.57|3901.57|3899.57|54
1650512700000|2022-04-21 03:45:00|3903.07|3901.07|3903.57|3901.57|3903.57|3901.57|3903.07|3901.07|5
1650513000000|2022-04-21 03:50:00|3902.57|3900.57|3899.57|3897.57|3902.57|3900.57|3899.57|3897.57|147
1650513300000|2022-04-21 03:55:00|3899.07|3897.07|3899.57|3897.57|3899.57|3897.57|3898.57|3896.57|23
1650513600000|2022-04-21 04:00:00|3898.57|3896.57|3899.57|3897.57|3899.57|3897.57|3898.57|3896.57|25
1650513900000|2022-04-21 04:05:00|3900.57|3898.57|3900.57|3898.57|3900.57|3898.57|3899.57|3897.57|82
1650514200000|2022-04-21 04:10:00|3901.57|3899.57|3901.57|3899.57|3901.57|3899.57|3900.57|3898.57|146
1650514500000|2022-04-21 04:15:00|3900.57|3898.57|3901.57|3899.57|3901.57|3899.57|3900.57|3898.57|81
1650514800000|2022-04-21 04:20:00|3900.57|3898.57|3901.57|3899.57|3901.57|3899.57|3900.57|3898.57|41
1650515100000|2022-04-21 04:25:00|3900.57|3898.57|3901.57|3899.57|3902.57|3900.57|3900.57|3898.57|81
1650515400000|2022-04-21 04:30:00|3902.07|3900.07|3901.57|3899.57|3902.57|3900.57|3901.57|3899.57|29
1650515700000|2022-04-21 04:35:00|3902.07|3900.07|3902.57|3900.57|3902.57|3900.57|3901.57|3899.57|28
1650516000000|2022-04-21 04:40:00|3901.57|3899.57|3902.57|3900.57|3902.57|3900.57|3901.57|3899.57|31
1650516300000|2022-04-21 04:45:00|3903.57|3901.57|3903.57|3901.57|3904.57|3902.57|3903.57|3901.57|368
1650516600000|2022-04-21 04:50:00|3902.57|3900.57|3904.57|3902.57|3904.57|3902.57|3902.57|3900.57|40
1650516900000|2022-04-21 04:55:00|||||||||14
1650517200000|2022-04-21 05:00:00|3903.57|3901.57|3901.57|3899.57|3904.57|3902.57|3900.57|3898.57|182
1650517500000|2022-04-21 05:05:00|3902.57|3900.57|3903.57|3901.57|3906.57|3904.57|3902.57|3900.57|195
1650517800000|2022-04-21 05:10:00|3903.07|3901.07|3909.57|3907.57|3910.57|3908.57|3903.07|3901.07|328
1650518100000|2022-04-21 05:15:00|3910.07|3908.07|3911.57|3909.57|3912.07|3910.07|3909.57|3907.57|154
1650518400000|2022-04-21 05:20:00|3910.57|3908.57|3911.57|3909.57|3911.57|3909.57|3910.57|3908.57|130
1650518700000|2022-04-21 05:25:00|3911.07|3909.07|3910.57|3908.57|3911.57|3909.57|3909.57|3907.57|349
1650519000000|2022-04-21 05:30:00|3909.57|3907.57|3909.57|3907.57|3910.57|3908.57|3908.57|3906.57|176
1650519300000|2022-04-21 05:35:00|3908.57|3906.57|3906.57|3904.57|3909.57|3907.57|3906.57|3904.57|605
1650519600000|2022-04-21 05:40:00|3907.07|3905.07|3910.57|3908.57|3910.57|3908.57|3906.57|3904.57|114
1650519900000|2022-04-21 05:45:00|3909.57|3907.57|3909.57|3907.57|3910.57|3908.57|3909.57|3907.57|181
1650520200000|2022-04-21 05:50:00|3910.07|3908.07|3909.57|3907.57|3911.57|3909.57|3908.57|3906.57|670
1650520500000|2022-04-21 05:55:00|3910.57|3908.57|3907.57|3905.57|3910.57|3908.57|3906.57|3904.57|398
1650520800000|2022-04-21 06:00:00|3907.32|3905.82|3907.32|3905.82|3908.32|3906.82|3901.82|3900.32|1689
1650521100000|2022-04-21 06:05:00|3908.32|3906.82|3905.32|3903.82|3909.32|3907.82|3904.32|3902.82|1268
1650521400000|2022-04-21 06:10:00|3904.32|3902.82|3903.32|3901.82|3907.32|3905.82|3901.82|3900.32|924
1650521700000|2022-04-21 06:15:00|3902.82|3901.32|3903.32|3901.82|3903.32|3901.82|3900.32|3898.82|1150
1650522000000|2022-04-21 06:20:00|3904.32|3902.82|3906.32|3904.82|3908.32|3906.82|3902.32|3900.82|964
1650522300000|2022-04-21 06:25:00|3905.32|3903.82|3905.32|3903.82|3906.32|3904.82|3903.82|3902.32|1000
1650522600000|2022-04-21 06:30:00|3904.32|3902.82|3899.32|3897.82|3906.32|3904.82|3897.32|3895.82|2660
1650522900000|2022-04-21 06:35:00|3898.82|3897.32|3900.32|3898.82|3901.32|3899.82|3898.32|3896.82|991
1650523200000|2022-04-21 06:40:00|3899.82|3898.32|3899.32|3897.82|3902.32|3900.82|3899.32|3897.82|1827
1650523500000|2022-04-21 06:45:00|3898.32|3896.82|3900.32|3898.82|3902.32|3900.82|3898.32|3896.82|1007
1650523800000|2022-04-21 06:50:00|3901.32|3899.82|3901.32|3899.82|3901.32|3899.82|3898.32|3896.82|1489
1650524100000|2022-04-21 06:55:00|3902.32|3900.82|3906.32|3904.82|3907.32|3905.82|3901.32|3899.82|2206
1650524400000|2022-04-21 07:00:00|3905.32|3903.82|3902.32|3900.82|3906.32|3904.82|3896.32|3894.82|10393
1650524700000|2022-04-21 07:05:00|3901.32|3899.82|3907.32|3905.82|3907.32|3905.82|3900.32|3898.82|7009
1650525000000|2022-04-21 07:10:00|3906.32|3904.82|3909.32|3907.82|3910.32|3908.82|3902.32|3900.82|5557
1650525300000|2022-04-21 07:15:00|3910.32|3908.82|3917.32|3915.82|3918.32|3916.82|3909.32|3907.82|8424
1650525600000|2022-04-21 07:20:00|3916.32|3914.82|3918.32|3916.82|3918.32|3916.82|3909.32|3907.82|7170
1650525900000|2022-04-21 07:25:00|3919.32|3917.82|3915.32|3913.82|3919.32|3917.82|3908.32|3906.82|4167
1650526200000|2022-04-21 07:30:00|3914.32|3912.82|3917.32|3915.82|3917.32|3915.82|3912.32|3910.82|3165
1650526500000|2022-04-21 07:35:00|3918.32|3916.82|3923.32|3921.82|3925.32|3923.82|3917.32|3915.82|5220
1650526800000|2022-04-21 07:40:00|3923.18|3921.68|3922.18|3920.68|3925.18|3923.68|3920.18|3918.68|6286
1650527100000|2022-04-21 07:45:00|3923.18|3921.68|3922.18|3920.68|3923.18|3921.68|3919.18|3917.68|3640
1650527400000|2022-04-21 07:50:00|3923.18|3921.68|3927.18|3925.68|3928.18|3926.68|3921.18|3919.68|4951
1650527700000|2022-04-21 07:55:00|3926.18|3924.68|3937.18|3935.68|3940.18|3938.68|3926.18|3924.68|9497
1650528000000|2022-04-21 08:00:00|3938.18|3936.68|3942.18|3940.68|3943.18|3941.68|3934.18|3932.68|6280
1650528300000|2022-04-21 08:05:00|3943.18|3941.68|3940.18|3938.68|3943.18|3941.68|3939.18|3937.68|7819
1650528600000|2022-04-21 08:10:00|3939.68|3938.18|3941.18|3939.68|3943.18|3941.68|3938.18|3936.68|6444
1650528900000|2022-04-21 08:15:00|3942.18|3940.68|3944.18|3942.68|3948.18|3946.68|3942.18|3940.68|9476
1650529200000|2022-04-21 08:20:00|3945.18|3943.68|3938.68|3937.18|3945.18|3943.68|3938.18|3936.68|4857
1650529500000|2022-04-21 08:25:00|3938.18|3936.68|3939.18|3937.68|3942.18|3940.68|3938.18|3936.68|3745
1650529800000|2022-04-21 08:30:00|3940.18|3938.68|3938.18|3936.68|3940.18|3938.68|3936.18|3934.68|7153
1650530100000|2022-04-21 08:35:00|3937.18|3935.68|3936.18|3934.68|3938.18|3936.68|3934.18|3932.68|2604
1650530400000|2022-04-21 08:40:00|3935.18|3933.68|3935.18|3933.68|3937.18|3935.68|3935.18|3933.68|1941
1650530700000|2022-04-21 08:45:00|3936.18|3934.68|3933.18|3931.68|3936.18|3934.68|3932.18|3930.68|2362
1650531000000|2022-04-21 08:50:00|3934.18|3932.68|3935.18|3933.68|3939.18|3937.68|3933.18|3931.68|3015
1650531300000|2022-04-21 08:55:00|3934.18|3932.68|3937.18|3935.68|3937.18|3935.68|3933.18|3931.68|1786
1650531600000|2022-04-21 09:00:00|3938.18|3936.68|3931.18|3929.68|3939.18|3937.68|3931.18|3929.68|4007
1650531900000|2022-04-21 09:05:00|3930.18|3928.68|3935.18|3933.68|3935.18|3933.68|3930.18|3928.68|5427
1650532200000|2022-04-21 09:10:00|3934.18|3932.68|3936.18|3934.68|3936.18|3934.68|3934.18|3932.68|2524
1650532500000|2022-04-21 09:15:00|3935.18|3933.68|3937.18|3935.68|3938.18|3936.68|3933.18|3931.68|8321
1650532800000|2022-04-21 09:20:00|3936.18|3934.68|3943.18|3941.68|3943.18|3941.68|3936.18|3934.68|5049
1650533100000|2022-04-21 09:25:00|3942.18|3940.68|3943.18|3941.68|3945.18|3943.68|3940.18|3938.68|5717
1650533400000|2022-04-21 09:30:00|3942.18|3940.68|3941.18|3939.68|3943.18|3941.68|3940.18|3938.68|2699
1650533700000|2022-04-21 09:35:00|3942.18|3940.68|3938.18|3936.68|3942.18|3940.68|3935.18|3933.68|3734
1650534000000|2022-04-21 09:40:00|3938.68|3937.18|3938.18|3936.68|3939.18|3937.68|3937.18|3935.68|2299
1650534300000|2022-04-21 09:45:00|3937.18|3935.68|3939.18|3937.68|3939.18|3937.68|3936.18|3934.68|6182
1650534600000|2022-04-21 09:50:00|3940.18|3938.68|3936.18|3934.68|3940.18|3938.68|3935.18|3933.68|3147
1650534900000|2022-04-21 09:55:00|3935.18|3933.68|3935.18|3933.68|3937.18|3935.68|3934.18|3932.68|2426
1650535200000|2022-04-21 10:00:00|3936.18|3934.68|3937.18|3935.68|3938.18|3936.68|3935.18|3933.68|2648
1650535500000|2022-04-21 10:05:00|3938.18|3936.68|3939.18|3937.68|3940.18|3938.68|3938.18|3936.68|1830
1650535800000|2022-04-21 10:10:00|3938.18|3936.68|3940.18|3938.68|3940.18|3938.68|3937.18|3935.68|1843
1650536100000|2022-04-21 10:15:00|3941.18|3939.68|3942.18|3940.68|3943.18|3941.68|3941.18|3939.68|2855
1650536400000|2022-04-21 10:20:00|3943.18|3941.68|3944.18|3942.68|3945.18|3943.68|3940.18|3938.68|3217
1650536700000|2022-04-21 10:25:00|3943.18|3941.68|3946.18|3944.68|3947.18|3945.68|3943.18|3941.68|2912
1650537000000|2022-04-21 10:30:00|3947.18|3945.68|3947.18|3945.68|3948.18|3946.68|3946.18|3944.68|1933
1650537300000|2022-04-21 10:35:00|3946.18|3944.68|3949.18|3947.68|3950.18|3948.68|3945.18|3943.68|8861
1650537600000|2022-04-21 10:40:00|3950.18|3948.68|3950.18|3948.68|3951.18|3949.68|3948.18|3946.68|6000
1650537900000|2022-04-21 10:45:00|3951.18|3949.68|3951.18|3949.68|3951.18|3949.68|3949.18|3947.68|11090
1650538200000|2022-04-21 10:50:00|3950.18|3948.68|3952.18|3950.68|3952.18|3950.68|3950.18|3948.68|2438
1650538500000|2022-04-21 10:55:00|3951.18|3949.68|3955.18|3953.68|3955.18|3953.68|3951.18|3949.68|2981
1650538800000|2022-04-21 11:00:00|3956.18|3954.68|3951.18|3949.68|3956.18|3954.68|3949.18|3947.68|5033
1650539100000|2022-04-21 11:05:00|3950.68|3949.18|3951.18|3949.68|3952.18|3950.68|3949.18|3947.68|2247
1650539400000|2022-04-21 11:10:00|3950.18|3948.68|3949.18|3947.68|3950.18|3948.68|3949.18|3947.68|3216
1650539700000|2022-04-21 11:15:00|3950.18|3948.68|3953.18|3951.68|3953.18|3951.68|3950.18|3948.68|1542
1650540000000|2022-04-21 11:20:00|3952.18|3950.68|3953.18|3951.68|3953.18|3951.68|3952.18|3950.68|2526
1650540300000|2022-04-21 11:25:00|3954.18|3952.68|3952.18|3950.68|3955.18|3953.68|3950.18|3948.68|6459
1650540600000|2022-04-21 11:30:00|3951.18|3949.68|3950.18|3948.68|3951.18|3949.68|3948.18|3946.68|3383
1650540900000|2022-04-21 11:35:00|3951.18|3949.68|3947.18|3945.68|3951.18|3949.68|3947.18|3945.68|2961
1650541200000|2022-04-21 11:40:00|3947.48|3945.98|3949.48|3947.98|3952.48|3950.98|3947.48|3945.98|4663
1650541500000|2022-04-21 11:45:00|3949.98|3948.48|3952.48|3950.98|3952.48|3950.98|3949.48|3947.98|1561
1650541800000|2022-04-21 11:50:00|3953.48|3951.98|3952.48|3950.98|3953.48|3951.98|3951.48|3949.98|15807
1650542100000|2022-04-21 11:55:00|3951.48|3949.98|3952.48|3950.98|3953.98|3952.48|3951.48|3949.98|4678
1650542400000|2022-04-21 12:00:00|3952.98|3951.48|3952.48|3950.98|3954.48|3952.98|3951.48|3949.98|1760
1650542700000|2022-04-21 12:05:00|3951.48|3949.98|3952.48|3950.98|3952.48|3950.98|3949.48|3947.98|3472
1650543000000|2022-04-21 12:10:00|3953.48|3951.98|3951.48|3949.98|3953.48|3951.98|3950.48|3948.98|3518
1650543300000|2022-04-21 12:15:00|3951.98|3950.48|3947.48|3945.98|3952.48|3950.98|3947.48|3945.98|2590
1650543600000|2022-04-21 12:20:00|3948.48|3946.98|3949.48|3947.98|3949.48|3947.98|3948.48|3946.98|4612
1650543900000|2022-04-21 12:25:00|3948.48|3946.98|3948.48|3946.98|3950.48|3948.98|3948.48|3946.98|2564
1650544200000|2022-04-21 12:30:00|3948.98|3947.48|3947.48|3945.98|3952.48|3950.98|3947.48|3945.98|3461
1650544500000|2022-04-21 12:35:00|3948.48|3946.98|3949.48|3947.98|3949.48|3947.98|3947.48|3945.98|1899
1650544800000|2022-04-21 12:40:00|3950.48|3948.98|3950.48|3948.98|3950.48|3948.98|3948.48|3946.98|4100
1650545100000|2022-04-21 12:45:00|3949.48|3947.98|3949.48|3947.98|3950.48|3948.98|3949.48|3947.98|2006
1650545400000|2022-04-21 12:50:00|3950.48|3948.98|3950.48|3948.98|3952.48|3950.98|3950.48|3948.98|3808
1650545700000|2022-04-21 12:55:00|3951.48|3949.98|3952.48|3950.98|3952.48|3950.98|3950.48|3948.98|4334
1650546000000|2022-04-21 13:00:00|3951.48|3949.98|3951.48|3949.98|3953.48|3951.98|3951.48|3949.98|5923
1650546300000|2022-04-21 13:05:00|3950.48|3948.98|3950.48|3948.98|3951.48|3949.98|3949.48|3947.98|2526
1650546600000|2022-04-21 13:10:00|3951.48|3949.98|3950.98|3949.48|3953.48|3951.98|3950.48|3948.98|3952
1650546900000|2022-04-21 13:15:00|3951.48|3949.98|3948.48|3946.98|3951.48|3949.98|3948.48|3946.98|2120
1650547200000|2022-04-21 13:20:00|3947.98|3946.48|3946.48|3944.98|3948.48|3946.98|3946.48|3944.98|4792
1650547500000|2022-04-21 13:25:00|3944.48|3942.98|3947.48|3945.98|3947.48|3945.98|3943.48|3941.98|12470
1650547800000|2022-04-21 13:30:00|3948.48|3946.98|3953.48|3951.98|3955.48|3953.98|3948.48|3946.98|6662
1650548100000|2022-04-21 13:35:00|3954.48|3952.98|3948.48|3946.98|3954.48|3952.98|3947.48|3945.98|7042
1650548400000|2022-04-21 13:40:00|3949.48|3947.98|3950.48|3948.98|3951.48|3949.98|3946.48|3944.98|9995
1650548700000|2022-04-21 13:45:00|3949.48|3947.98|3947.48|3945.98|3950.48|3948.98|3945.48|3943.98|4699
1650549000000|2022-04-21 13:50:00|3947.98|3946.48|3944.48|3942.98|3950.48|3948.98|3943.48|3941.98|13902
1650549300000|2022-04-21 13:55:00|3945.48|3943.98|3944.48|3942.98|3946.48|3944.98|3944.48|3942.98|3085
1650549600000|2022-04-21 14:00:00|3945.48|3943.98|3948.48|3946.98|3948.48|3946.98|3944.48|3942.98|4113
1650549900000|2022-04-21 14:05:00|3947.48|3945.98|3940.48|3938.98|3947.48|3945.98|3940.48|3938.98|4026
1650550200000|2022-04-21 14:10:00|3940.2|3938.7|3940.2|3938.7|3943.2|3941.7|3939.2|3937.7|5068
1650550500000|2022-04-21 14:15:00|3939.7|3938.2|3937.2|3935.7|3941.2|3939.7|3936.2|3934.7|7486
1650550800000|2022-04-21 14:20:00|3936.7|3935.2|3936.2|3934.7|3938.2|3936.7|3935.2|3933.7|5602
1650551100000|2022-04-21 14:25:00|3935.2|3933.7|3938.2|3936.7|3938.2|3936.7|3934.2|3932.7|10450
1650551400000|2022-04-21 14:30:00|3939.2|3937.7|3940.2|3938.7|3940.2|3938.7|3936.2|3934.7|4205
1650551700000|2022-04-21 14:35:00|3941.2|3939.7|3938.2|3936.7|3941.2|3939.7|3937.2|3935.7|7009
1650552000000|2022-04-21 14:40:00|3937.2|3935.7|3936.2|3934.7|3938.2|3936.7|3933.2|3931.7|7967
1650552300000|2022-04-21 14:45:00|3935.2|3933.7|3932.2|3930.7|3936.2|3934.7|3931.2|3929.7|6504
1650552600000|2022-04-21 14:50:00|3933.2|3931.7|3933.2|3931.7|3934.2|3932.7|3930.2|3928.7|6398
1650552900000|2022-04-21 14:55:00|3934.2|3932.7|3932.2|3930.7|3934.2|3932.7|3932.2|3930.7|12042
1650553200000|2022-04-21 15:00:00|3931.2|3929.7|3935.2|3933.7|3935.2|3933.7|3930.2|3928.7|4985
1650553500000|2022-04-21 15:05:00|3934.2|3932.7|3934.2|3932.7|3935.2|3933.7|3930.2|3928.7|8439
1650553800000|2022-04-21 15:10:00|3933.7|3932.2|3935.2|3933.7|3937.2|3935.7|3933.2|3931.7|7608
1650554100000|2022-04-21 15:15:00|3934.2|3932.7|3933.2|3931.7|3934.2|3932.7|3932.2|3930.7|5712
1650554400000|2022-04-21 15:20:00|3932.2|3930.7|3932.2|3930.7|3933.2|3931.7|3928.2|3926.7|8639
1650554700000|2022-04-21 15:25:00|3933.2|3931.7|3935.2|3933.7|3935.2|3933.7|3931.2|3929.7|21094
1650555000000|2022-04-21 15:30:00|3934.2|3932.7|3929.2|3927.7|3934.2|3932.7|3927.2|3925.7|50267
1650555300000|2022-04-21 15:35:00|3928.2|3926.7|3925.2|3923.7|3930.2|3928.7|3925.2|3923.7|30397
1650555600000|2022-04-21 15:40:00|3926.2|3924.7|3920.2|3918.7|3926.2|3924.7|3920.2|3918.7|13225
1650555900000|2022-04-21 15:45:00|3921.2|3919.7|3916.2|3914.7|3921.2|3919.7|3915.2|3913.7|10422
1650556200000|2022-04-21 15:50:00|3915.2|3913.7|3914.2|3912.7|3917.2|3915.7|3914.2|3912.7|10034
1650556500000|2022-04-21 15:55:00|3915.2|3913.7|3908.2|3906.7|3915.2|3913.7|3907.2|3905.7|5994
1650556800000|2022-04-21 16:00:00|3907.7|3906.2|3905.7|3904.2|3911.2|3909.7|3905.7|3904.2|5059
1650557100000|2022-04-21 16:05:00|3906.2|3904.7|3905.2|3903.7|3909.2|3907.7|3905.2|3903.7|4367
1650557400000|2022-04-21 16:10:00|3904.2|3902.7|3903.2|3901.7|3906.2|3904.7|3901.2|3899.7|4357
1650557700000|2022-04-21 16:15:00|3902.2|3900.7|3902.7|3901.2|3903.2|3901.7|3901.2|3899.7|3795
1650558000000|2022-04-21 16:20:00|3903.2|3901.7|3897.2|3895.7|3903.2|3901.7|3897.2|3895.7|3425
1650558300000|2022-04-21 16:25:00|3898.2|3896.7|3899.2|3897.7|3902.2|3900.7|3897.2|3895.7|2747
1650558600000|2022-04-21 16:30:00|3900.2|3898.7|3901.2|3899.7|3902.2|3900.7|3897.2|3895.7|2976
1650558900000|2022-04-21 16:35:00|3901.7|3900.2|3900.2|3898.7|3903.2|3901.7|3900.2|3898.7|3120
1650559200000|2022-04-21 16:40:00|3901.2|3899.7|3903.2|3901.7|3903.2|3901.7|3900.7|3899.2|1641
1650559500000|2022-04-21 16:45:00|3902.2|3900.7|3898.2|3896.7|3903.2|3901.7|3897.2|3895.7|2613
1650559800000|2022-04-21 16:50:00|3897.7|3896.2|3893.2|3891.7|3897.7|3896.2|3892.2|3890.7|2923
1650560100000|2022-04-21 16:55:00|3893.7|3892.2|3893.7|3892.2|3896.2|3894.7|3893.2|3891.7|2390
1650560400000|2022-04-21 17:00:00|3893.2|3891.7|3891.2|3889.7|3894.2|3892.7|3889.2|3887.7|1840
1650560700000|2022-04-21 17:05:00|3890.2|3888.7|3890.2|3888.7|3891.2|3889.7|3889.2|3887.7|977
1650561000000|2022-04-21 17:10:00|3891.2|3889.7|3893.2|3891.7|3894.2|3892.7|3889.2|3887.7|1737
1650561300000|2022-04-21 17:15:00|3894.2|3892.7|3886.2|3884.7|3894.2|3892.7|3885.2|3883.7|3018
1650561600000|2022-04-21 17:20:00|3885.2|3883.7|3894.2|3892.7|3897.2|3895.7|3885.2|3883.7|2181
1650561900000|2022-04-21 17:25:00|3893.2|3891.7|3896.2|3894.7|3897.2|3895.7|3890.2|3888.7|1558
1650562200000|2022-04-21 17:30:00|3895.2|3893.7|3893.2|3891.7|3899.2|3897.7|3893.2|3891.7|2271
1650562500000|2022-04-21 17:35:00|3893.7|3892.2|3888.2|3886.7|3893.7|3892.2|3887.2|3885.7|1857
1650562800000|2022-04-21 17:40:00|3888.7|3887.2|3889.2|3887.7|3891.2|3889.7|3886.2|3884.7|962
1650563100000|2022-04-21 17:45:00|3888.2|3886.7|3891.2|3889.7|3895.2|3893.7|3887.2|3885.7|935
1650563400000|2022-04-21 17:50:00|3890.7|3889.2|3889.2|3887.7|3892.7|3891.2|3888.2|3886.7|651
1650563700000|2022-04-21 17:55:00|3890.2|3888.7|3887.2|3885.7|3890.2|3888.7|3886.2|3884.7|1098
1650564000000|2022-04-21 18:00:00|3886.2|3884.7|3880.2|3878.7|3886.2|3884.7|3880.2|3878.7|2002
1650564300000|2022-04-21 18:05:00|3880.7|3879.2|3882.2|3880.7|3883.2|3881.7|3880.2|3878.7|1318
1650564600000|2022-04-21 18:10:00|3881.2|3879.7|3880.2|3878.7|3883.2|3881.7|3880.2|3878.7|1013
1650564900000|2022-04-21 18:15:00|3879.2|3877.7|3881.2|3879.7|3883.2|3881.7|3879.2|3877.7|1582
1650565200000|2022-04-21 18:20:00|3882.2|3880.7|3881.2|3879.7|3885.2|3883.7|3880.2|3878.7|894
1650565500000|2022-04-21 18:25:00|3880.2|3878.7|3881.2|3879.7|3884.2|3882.7|3880.2|3878.7|1136
1650565800000|2022-04-21 18:30:00|3880.2|3878.7|3887.2|3885.7|3887.2|3885.7|3877.2|3875.7|2898
1650566100000|2022-04-21 18:35:00|3886.7|3885.2|3883.2|3881.7|3890.2|3888.7|3882.2|3880.7|1419
1650566400000|2022-04-21 18:40:00|3884.2|3882.7|3878.2|3876.7|3884.2|3882.7|3878.2|3876.7|1139
1650566700000|2022-04-21 18:45:00|3877.2|3875.7|3873.2|3871.7|3878.2|3876.7|3872.2|3870.7|3626
1650567000000|2022-04-21 18:50:00|3872.2|3870.7|3873.7|3872.2|3874.2|3872.7|3871.2|3869.7|2774
1650567300000|2022-04-21 18:55:00|3873.2|3871.7|3873.2|3871.7|3873.2|3871.7|3870.2|3868.7|1035
1650567600000|2022-04-21 19:00:00|3872.2|3870.7|3867.2|3865.7|3873.2|3871.7|3866.2|3864.7|2449
1650567900000|2022-04-21 19:05:00|3868.2|3866.7|3868.2|3866.7|3871.2|3869.7|3867.2|3865.7|1608
1650568200000|2022-04-21 19:10:00|3867.2|3865.7|3869.2|3867.7|3870.2|3868.7|3867.2|3865.7|1224
1650568500000|2022-04-21 19:15:00|3868.7|3867.2|3869.2|3867.7|3871.2|3869.7|3866.2|3864.7|1125
1650568800000|2022-04-21 19:20:00|3868.7|3867.2|3873.2|3871.7|3873.2|3871.7|3867.2|3865.7|1869
1650569100000|2022-04-21 19:25:00|3872.7|3871.2|3877.2|3875.7|3879.2|3877.7|3870.2|3868.7|2556
1650569400000|2022-04-21 19:30:00|3876.2|3874.7|3870.2|3868.7|3877.2|3875.7|3870.2|3868.7|1385
1650569700000|2022-04-21 19:35:00|3869.2|3867.7|3868.2|3866.7|3869.7|3868.2|3865.2|3863.7|1280
1650570000000|2022-04-21 19:40:00|3868.7|3867.2|3870.2|3868.7|3871.2|3869.7|3867.2|3865.7|2065
1650570300000|2022-04-21 19:45:00|3869.2|3867.7|3863.2|3861.7|3870.2|3868.7|3863.2|3861.7|3674
1650570600000|2022-04-21 19:50:00|3865.2|3863.7|3866.2|3864.7|3870.2|3868.7|3865.2|3863.7|6712
1650570900000|2022-04-21 19:55:00|3867.2|3865.7|3867.2|3865.7|3867.2|3865.7|3857.2|3855.7|8143
1650571200000|2022-04-21 20:00:00|3863.55|3860.55|3861.55|3858.55|3865.25|3862.25|3859.95|3856.95|19384
1650571500000|2022-04-21 20:05:00|3861.35|3858.35|3862.15|3859.15|3863.75|3860.75|3861.05|3858.05|85
1650571800000|2022-04-21 20:10:00|3862.35|3859.35|3863.25|3860.25|3865.45|3862.45|3858.45|3855.45|0
1650572100000|2022-04-21 20:15:00|3863.65|3860.65|3862.45|3859.45|3864.85|3861.85|3861.75|3858.75|0
1650572400000|2022-04-21 20:20:00|3862.35|3859.35|3862.35|3859.35|3863.25|3860.25|3861.45|3858.45|0
1650572700000|2022-04-21 20:25:00|3862.55|3859.55|3861.35|3858.35|3864.65|3861.65|3861.15|3858.15|0
1650573000000|2022-04-21 20:30:00|3861.55|3858.55|3861.95|3858.95|3862.85|3859.85|3860.25|3857.25|0
1650573300000|2022-04-21 20:35:00|3862.05|3859.05|3861.05|3858.05|3862.45|3859.45|3860.85|3857.85|0
1650573600000|2022-04-21 20:40:00|3861.25|3858.25|3862.15|3859.15|3862.65|3859.65|3861.05|3858.05|0
1650573900000|2022-04-21 20:45:00|3862.25|3859.25|3861.95|3858.95|3863.45|3860.45|3861.55|3858.55|0
1650574200000|2022-04-21 20:50:00|3862.15|3859.15|3861.05|3858.05|3862.35|3859.35|3860.65|3857.65|0
1650574500000|2022-04-21 20:55:00|3861.25|3858.25|3861.95|3858.95|3862.35|3859.35|3860.65|3857.65|0
1650574800000|2022-04-21 21:00:00|3861.75|3858.75|3862.15|3859.15|3862.35|3859.35|3861.75|3858.75|0
1650575100000|2022-04-21 21:05:00|3862.05|3859.05|3861.95|3858.95|3862.35|3859.35|3861.95|3858.95|0
1650575400000|2022-04-21 21:10:00|3861.85|3858.85|3861.65|3858.65|3861.95|3858.95|3861.65|3858.65|0
1650575700000|2022-04-21 21:15:00|3861.55|3858.55|3861.25|3858.25|3861.55|3858.55|3861.25|3858.25|0
1650576000000|2022-04-21 21:20:00|3861.35|3858.35|3861.65|3858.65|3861.65|3858.65|3861.15|3858.15|0
1650576300000|2022-04-21 21:25:00|3861.75|3858.75|3861.65|3858.65|3861.75|3858.75|3861.65|3858.65|0
1650576600000|2022-04-21 21:30:00|3861.75|3858.75|3861.75|3858.75|3861.75|3858.75|3861.55|3858.55|0
1650576900000|2022-04-21 21:35:00|3861.65|3858.65|3861.65|3858.65|3861.65|3858.65|3861.65|3858.65|0
1650577500000|2022-04-21 21:45:00|3861.75|3858.75|3861.65|3858.65|3861.75|3858.75|3861.65|3858.65|0
1650577800000|2022-04-21 21:50:00|3861.75|3858.75|3861.35|3858.35|3861.75|3858.75|3861.25|3858.25|0
1650578100000|2022-04-21 21:55:00|3861.25|3858.25|3861.85|3858.85|3861.95|3858.95|3861.25|3858.25|0
1650578400000|2022-04-21 22:00:00|3862.75|3859.75|3859.95|3856.95|3863.55|3860.55|3859.55|3856.55|0
1650578700000|2022-04-21 22:05:00|3860.05|3857.05|3861.55|3858.55|3862.15|3859.15|3859.95|3856.95|0
1650579000000|2022-04-21 22:10:00|3861.75|3858.75|3861.35|3858.35|3861.75|3858.75|3860.15|3857.15|0
1650579300000|2022-04-21 22:15:00|3861.25|3858.25|3861.95|3858.95|3862.15|3859.15|3860.85|3857.85|0
1650579600000|2022-04-21 22:20:00|3862.05|3859.05|3863.25|3860.25|3863.95|3860.95|3861.95|3858.95|0
1650579900000|2022-04-21 22:25:00|3863.15|3860.15|3862.85|3859.85|3863.25|3860.25|3862.15|3859.15|0
1650580200000|2022-04-21 22:30:00|3862.95|3859.95|3864.85|3861.85|3865.05|3862.05|3862.95|3859.95|0
1650580500000|2022-04-21 22:35:00|3865.05|3862.05|3864.35|3861.35|3865.05|3862.05|3863.95|3860.95|0
1650580800000|2022-04-21 22:40:00|3864.15|3861.15|3863.95|3860.95|3864.55|3861.55|3863.55|3860.55|0
1650581100000|2022-04-21 22:45:00|3864.15|3861.15|3863.25|3860.25|3864.55|3861.55|3863.05|3860.05|0
1650581400000|2022-04-21 22:50:00|3863.05|3860.05|3862.15|3859.15|3863.25|3860.25|3861.95|3858.95|0
1650581700000|2022-04-21 22:55:00|3862.35|3859.35|3862.45|3859.45|3862.45|3859.45|3861.95|3858.95|0
1650582000000|2022-04-21 23:00:00|3862.35|3859.35|3861.55|3858.55|3863.95|3860.95|3861.55|3858.55|0
1650582300000|2022-04-21 23:05:00|3861.45|3858.45|3860.45|3857.45|3861.45|3858.45|3859.55|3856.55|0
1650582600000|2022-04-21 23:10:00|3860.65|3857.65|3860.65|3857.65|3861.55|3858.55|3860.45|3857.45|0
1650582900000|2022-04-21 23:15:00|3860.85|3857.85|3861.35|3858.35|3861.85|3858.85|3860.85|3857.85|0
1650583200000|2022-04-21 23:20:00|3861.25|3858.25|3861.75|3858.75|3861.75|3858.75|3860.85|3857.85|0
1650583500000|2022-04-21 23:25:00|3861.85|3858.85|3861.25|3858.25|3861.95|3858.95|3860.65|3857.65|0
1650583800000|2022-04-21 23:30:00|3861.35|3858.35|3861.35|3858.35|3861.95|3858.95|3861.05|3858.05|0
1650584100000|2022-04-21 23:35:00|3861.45|3858.45|3859.05|3856.05|3861.95|3858.95|3859.05|3856.05|0
1650584400000|2022-04-21 23:40:00|3859.15|3856.15|3862.15|3859.15|3862.15|3859.15|3859.15|3856.15|0
1650584700000|2022-04-21 23:45:00|3862.35|3859.35|3858.55|3855.55|3863.05|3860.05|3858.05|3855.05|0
1650585000000|2022-04-21 23:50:00|3858.45|3855.45|3858.85|3855.85|3861.35|3858.35|3858.45|3855.45|0
1650585300000|2022-04-21 23:55:00|3858.95|3855.95|3856.25|3853.25|3859.05|3856.05|3855.15|3852.15|0
1650585600000|2022-04-22 00:00:00|3856.45|3853.45|3857.05|3854.05|3857.15|3854.15|3854.85|3851.85|0
1650585900000|2022-04-22 00:05:00|3857.25|3854.25|3859.25|3856.25|3859.65|3856.65|3856.65|3853.65|0
1650586200000|2022-04-22 00:10:00|3859.15|3856.15|3858.55|3855.55|3859.65|3856.65|3855.95|3852.95|0
1650586500000|2022-04-22 00:15:00|3858.65|3855.65|3851.45|3849.45|3858.95|3855.95|3851.45|3849.45|578
1650586800000|2022-04-22 00:20:00|3851.95|3849.95|3853.45|3851.45|3854.45|3852.45|3851.45|3849.45|230
1650587100000|2022-04-22 00:25:00|3852.45|3850.45|3851.95|3849.95|3853.45|3851.45|3850.45|3848.45|131
1650587400000|2022-04-22 00:30:00|3851.45|3849.45|3853.95|3851.95|3853.95|3851.95|3849.45|3847.45|479
1650587700000|2022-04-22 00:35:00|3854.45|3852.45|3853.45|3851.45|3855.45|3853.45|3851.45|3849.45|460
1650588000000|2022-04-22 00:40:00|3852.45|3850.45|3845.45|3843.45|3852.95|3850.95|3845.45|3843.45|329
1650588300000|2022-04-22 00:45:00|3845.95|3843.95|3837.45|3835.45|3845.95|3843.95|3837.45|3835.45|608
1650588600000|2022-04-22 00:50:00|3838.45|3836.45|3840.45|3838.45|3841.45|3839.45|3837.45|3835.45|169
1650588900000|2022-04-22 00:55:00|3840.95|3838.95|3845.45|3843.45|3845.45|3843.45|3840.45|3838.45|170
1650589200000|2022-04-22 01:00:00|3844.45|3842.45|3844.45|3842.45|3845.45|3843.45|3842.95|3840.95|91
1650589500000|2022-04-22 01:05:00|3843.45|3841.45|3844.45|3842.45|3844.95|3842.95|3843.45|3841.45|315
1650589800000|2022-04-22 01:10:00|3844.95|3842.95|3845.45|3843.45|3845.45|3843.45|3843.45|3841.45|56
1650590100000|2022-04-22 01:15:00|3846.45|3844.45|3847.45|3845.45|3848.45|3846.45|3844.45|3842.45|99
1650590400000|2022-04-22 01:20:00|3847.95|3845.95|3849.45|3847.45|3849.45|3847.45|3847.45|3845.45|68
1650590700000|2022-04-22 01:25:00|3850.45|3848.45|3844.45|3842.45|3850.45|3848.45|3844.45|3842.45|318
1650591000000|2022-04-22 01:30:00|3844.95|3842.95|3844.45|3842.45|3845.45|3843.45|3841.45|3839.45|146
1650591300000|2022-04-22 01:35:00|3844.95|3842.95|3843.45|3841.45|3846.95|3844.95|3843.45|3841.45|105
1650591600000|2022-04-22 01:40:00|3843.95|3841.95|3843.45|3841.45|3843.95|3841.95|3842.45|3840.45|209
1650591900000|2022-04-22 01:45:00|3843.95|3841.95|3842.45|3840.45|3843.95|3841.95|3838.95|3836.95|330
1650592200000|2022-04-22 01:50:00|3841.95|3839.95|3848.45|3846.45|3848.45|3846.45|3841.45|3839.45|142
1650592500000|2022-04-22 01:55:00|3848.95|3846.95|3848.45|3846.45|3849.45|3847.45|3844.95|3842.95|308
1650592800000|2022-04-22 02:00:00|3847.95|3845.95|3846.45|3844.45|3848.45|3846.45|3843.45|3841.45|511
1650593100000|2022-04-22 02:05:00|3846.95|3844.95|3849.45|3847.45|3850.45|3848.45|3846.95|3844.95|121
1650593400000|2022-04-22 02:10:00|3849.95|3847.95|3848.45|3846.45|3850.45|3848.45|3847.45|3845.45|91
1650593700000|2022-04-22 02:15:00|3848.95|3846.95|3849.45|3847.45|3850.45|3848.45|3847.95|3845.95|154
1650594000000|2022-04-22 02:20:00|3850.45|3848.45|3848.45|3846.45|3850.45|3848.45|3847.45|3845.45|62
1650594300000|2022-04-22 02:25:00|3847.45|3845.45|3849.45|3847.45|3849.45|3847.45|3847.45|3845.45|35
1650594600000|2022-04-22 02:30:00|3848.95|3846.95|3848.45|3846.45|3849.45|3847.45|3846.45|3844.45|50
1650594900000|2022-04-22 02:35:00|3848.95|3846.95|3849.45|3847.45|3850.45|3848.45|3847.45|3845.45|56
1650595200000|2022-04-22 02:40:00|3848.45|3846.45|3848.45|3846.45|3849.45|3847.45|3847.45|3845.45|16
1650595500000|2022-04-22 02:45:00|3849.45|3847.45|3849.45|3847.45|3849.45|3847.45|3847.45|3845.45|70
1650595800000|2022-04-22 02:50:00|3849.95|3847.95|3850.45|3848.45|3850.45|3848.45|3848.45|3846.45|84
1650596100000|2022-04-22 02:55:00|3849.45|3847.45|3849.45|3847.45|3850.45|3848.45|3848.45|3846.45|80
1650596400000|2022-04-22 03:00:00|3849.95|3847.95|3848.45|3846.45|3850.45|3848.45|3845.45|3843.45|99
1650596700000|2022-04-22 03:05:00|3847.95|3845.95|3847.45|3845.45|3847.95|3845.95|3846.45|3844.45|105
1650597000000|2022-04-22 03:10:00|3846.45|3844.45|3851.45|3849.45|3851.45|3849.45|3846.45|3844.45|71
1650597300000|2022-04-22 03:15:00|3850.45|3848.45|3850.45|3848.45|3852.45|3850.45|3850.45|3848.45|184
1650597600000|2022-04-22 03:20:00|3849.45|3847.45|3850.45|3848.45|3850.45|3848.45|3849.45|3847.45|30
1650597900000|2022-04-22 03:25:00|3849.95|3847.95|3850.45|3848.45|3850.45|3848.45|3849.95|3847.95|6
1650598200000|2022-04-22 03:30:00|3849.95|3847.95|3850.45|3848.45|3851.45|3849.45|3849.45|3847.45|44
1650598500000|2022-04-22 03:35:00|3851.45|3849.45|3849.45|3847.45|3851.45|3849.45|3849.45|3847.45|56
1650598800000|2022-04-22 03:40:00|3848.45|3846.45|3848.45|3846.45|3849.45|3847.45|3847.45|3845.45|46
1650599100000|2022-04-22 03:45:00|3849.45|3847.45|3850.45|3848.45|3850.45|3848.45|3848.45|3846.45|135
1650599400000|2022-04-22 03:50:00|3849.95|3847.95|3850.45|3848.45|3850.45|3848.45|3849.45|3847.45|14
1650599700000|2022-04-22 03:55:00|3849.45|3847.45|3850.45|3848.45|3850.45|3848.45|3849.45|3847.45|32
1650600000000|2022-04-22 04:00:00|3849.95|3847.95|3849.95|3847.95|3850.45|3848.45|3849.45|3847.45|19
1650600300000|2022-04-22 04:05:00|3849.45|3847.45|3850.45|3848.45|3850.45|3848.45|3849.45|3847.45|70
1650600600000|2022-04-22 04:10:00|3849.95|3847.95|3850.45|3848.45|3850.45|3848.45|3849.45|3847.45|65
1650600900000|2022-04-22 04:15:00|3849.45|3847.45|3848.45|3846.45|3849.45|3847.45|3846.45|3844.45|135
1650601200000|2022-04-22 04:20:00|3849.45|3847.45|3852.45|3850.45|3853.45|3851.45|3848.95|3846.95|74
1650601500000|2022-04-22 04:25:00|3853.45|3851.45|3852.45|3850.45|3853.45|3851.45|3852.45|3850.45|11
1650601800000|2022-04-22 04:30:00|3851.45|3849.45|3850.45|3848.45|3852.45|3850.45|3849.45|3847.45|45
1650602100000|2022-04-22 04:35:00|3850.95|3848.95|3851.45|3849.45|3851.45|3849.45|3850.45|3848.45|28
1650602400000|2022-04-22 04:40:00|3850.45|3848.45|3851.45|3849.45|3851.45|3849.45|3850.45|3848.45|128
1650602700000|2022-04-22 04:45:00|3852.45|3850.45|3854.45|3852.45|3854.45|3852.45|3852.45|3850.45|556
1650603000000|2022-04-22 04:50:00|3855.45|3853.45|3855.45|3853.45|3855.45|3853.45|3854.45|3852.45|329
1650603300000|2022-04-22 04:55:00|3856.45|3854.45|3857.45|3855.45|3857.45|3855.45|3856.45|3854.45|227
1650603600000|2022-04-22 05:00:00|3856.95|3854.95|3859.45|3857.45|3859.45|3857.45|3856.45|3854.45|318
1650603900000|2022-04-22 05:05:00|3860.45|3858.45|3864.45|3862.45|3864.45|3862.45|3859.95|3857.95|509
1650604200000|2022-04-22 05:10:00|3863.45|3861.45|3865.45|3863.45|3866.45|3864.45|3862.45|3860.45|488
1650604500000|2022-04-22 05:15:00|3865.95|3863.95|3864.45|3862.45|3867.45|3865.45|3864.45|3862.45|305
1650604800000|2022-04-22 05:20:00|3863.45|3861.45|3864.45|3862.45|3864.95|3862.95|3863.45|3861.45|265
1650605100000|2022-04-22 05:25:00|3864.95|3862.95|3864.45|3862.45|3865.45|3863.45|3863.45|3861.45|125
1650605400000|2022-04-22 05:30:00|3865.45|3863.45|3867.45|3865.45|3867.45|3865.45|3863.45|3861.45|217
1650605700000|2022-04-22 05:35:00|3868.45|3866.45|3870.45|3868.45|3870.45|3868.45|3867.45|3865.45|428
1650606000000|2022-04-22 05:40:00|3871.45|3869.45|3872.45|3870.45|3872.45|3870.45|3869.45|3867.45|666
1650606300000|2022-04-22 05:45:00|3872.95|3870.95|3872.45|3870.45|3875.45|3873.45|3871.95|3869.95|573
1650606600000|2022-04-22 05:50:00|3871.45|3869.45|3871.45|3869.45|3873.45|3871.45|3870.45|3868.45|521
1650606900000|2022-04-22 05:55:00|3870.45|3868.45|3869.45|3867.45|3871.45|3869.45|3868.45|3866.45|478
1650607200000|2022-04-22 06:00:00|3869.2|3867.7|3867.2|3865.7|3870.2|3868.7|3861.2|3859.7|2653
1650607500000|2022-04-22 06:05:00|3866.2|3864.7|3865.2|3863.7|3868.2|3866.7|3865.2|3863.7|893
1650607800000|2022-04-22 06:10:00|3865.7|3864.2|3865.7|3864.2|3867.2|3865.7|3864.2|3862.7|563
1650608100000|2022-04-22 06:15:00|3866.2|3864.7|3865.2|3863.7|3868.2|3866.7|3863.2|3861.7|1057
1650608400000|2022-04-22 06:20:00|3865.7|3864.2|3868.2|3866.7|3868.2|3866.7|3865.7|3864.2|586
1650608700000|2022-04-22 06:25:00|3867.2|3865.7|3870.2|3868.7|3870.2|3868.7|3863.2|3861.7|2216
1650609000000|2022-04-22 06:30:00|3869.7|3868.2|3869.2|3867.7|3872.2|3870.7|3868.2|3866.7|1162
1650609300000|2022-04-22 06:35:00|3868.7|3867.2|3873.2|3871.7|3873.2|3871.7|3867.2|3865.7|1963
1650609600000|2022-04-22 06:40:00|3872.2|3870.7|3869.7|3868.2|3876.2|3874.7|3869.2|3867.7|2534
1650609900000|2022-04-22 06:45:00|3870.2|3868.7|3871.2|3869.7|3872.2|3870.7|3869.2|3867.7|4195
1650610200000|2022-04-22 06:50:00|3870.2|3868.7|3870.2|3868.7|3872.2|3870.7|3869.2|3867.7|3137
1650610500000|2022-04-22 06:55:00|3870.7|3869.2|3867.7|3866.2|3872.2|3870.7|3867.7|3866.2|8267
1650610800000|2022-04-22 07:00:00|3867.2|3865.7|3878.2|3876.7|3879.7|3878.2|3865.2|3863.7|16371
1650611100000|2022-04-22 07:05:00|3877.2|3875.7|3872.2|3870.7|3880.2|3878.7|3871.2|3869.7|11118
1650611400000|2022-04-22 07:10:00|3871.2|3869.7|3878.2|3876.7|3883.2|3881.7|3870.2|3868.7|9941
1650611700000|2022-04-22 07:15:00|3881.2|3879.7|3879.2|3877.7|3885.2|3883.7|3878.2|3876.7|10964
1650612000000|2022-04-22 07:20:00|3878.2|3876.7|3864.2|3862.7|3879.2|3877.7|3861.2|3859.7|7553
1650612300000|2022-04-22 07:25:00|3863.2|3861.7|3864.2|3862.7|3870.2|3868.7|3862.2|3860.7|5310
1650612600000|2022-04-22 07:30:00|3863.2|3861.7|3867.2|3865.7|3872.2|3870.7|3862.2|3860.7|6824
1650612900000|2022-04-22 07:35:00|3866.2|3864.7|3871.2|3869.7|3872.2|3870.7|3864.2|3862.7|8499
1650613200000|2022-04-22 07:40:00|3871.49|3869.99|3875.49|3873.99|3875.49|3873.99|3869.49|3867.99|7386
1650613500000|2022-04-22 07:45:00|3874.49|3872.99|3871.49|3869.99|3875.49|3873.99|3870.49|3868.99|4824
1650613800000|2022-04-22 07:50:00|3872.49|3870.99|3880.49|3878.99|3881.99|3880.49|3870.49|3868.99|7659
1650614100000|2022-04-22 07:55:00|3881.49|3879.99|3885.49|3883.99|3886.49|3884.99|3878.49|3876.99|6934
1650614400000|2022-04-22 08:00:00|3884.49|3882.99|3888.49|3886.99|3889.49|3887.99|3883.49|3881.99|5110
1650614700000|2022-04-22 08:05:00|3887.49|3885.99|3881.49|3879.99|3888.49|3886.99|3880.49|3878.99|5782
1650615000000|2022-04-22 08:10:00|3880.49|3878.99|3879.49|3877.99|3883.49|3881.99|3877.49|3875.99|8770
1650615300000|2022-04-22 08:15:00|3878.49|3876.99|3876.49|3874.99|3881.49|3879.99|3875.49|3873.99|6750
1650615600000|2022-04-22 08:20:00|3877.49|3875.99|3885.49|3883.99|3886.49|3884.99|3875.49|3873.99|4447
1650615900000|2022-04-22 08:25:00|3886.49|3884.99|3885.49|3883.99|3888.49|3886.99|3885.49|3883.99|10593
1650616200000|2022-04-22 08:30:00|3884.49|3882.99|3882.49|3880.99|3886.49|3884.99|3881.49|3879.99|4213
1650616500000|2022-04-22 08:35:00|3883.49|3881.99|3878.49|3876.99|3883.49|3881.99|3876.49|3874.99|6352
1650616800000|2022-04-22 08:40:00|3879.49|3877.99|3873.49|3871.99|3879.49|3877.99|3873.49|3871.99|4932
1650617100000|2022-04-22 08:45:00|3873.99|3872.49|3874.49|3872.99|3878.49|3876.99|3872.49|3870.99|9956
1650617400000|2022-04-22 08:50:00|3873.49|3871.99|3869.49|3867.99|3873.49|3871.99|3869.49|3867.99|4568
1650617700000|2022-04-22 08:55:00|3868.49|3866.99|3872.49|3870.99|3874.49|3872.99|3868.49|3866.99|2921
1650618000000|2022-04-22 09:00:00|3871.49|3869.99|3873.49|3871.99|3874.49|3872.99|3870.49|3868.99|3823
1650618300000|2022-04-22 09:05:00|3874.49|3872.99|3872.49|3870.99|3878.49|3876.99|3871.49|3869.99|4302
1650618600000|2022-04-22 09:10:00|3873.49|3871.99|3876.99|3875.49|3877.49|3875.99|3873.49|3871.99|1989
1650618900000|2022-04-22 09:15:00|3877.49|3875.99|3876.49|3874.99|3879.49|3877.99|3874.49|3872.99|3520
1650619200000|2022-04-22 09:20:00|3877.49|3875.99|3873.49|3871.99|3877.49|3875.99|3872.49|3870.99|2192
1650619500000|2022-04-22 09:25:00|3874.49|3872.99|3876.49|3874.99|3877.49|3875.99|3873.49|3871.99|5804
1650619800000|2022-04-22 09:30:00|3877.49|3875.99|3875.49|3873.99|3879.49|3877.99|3875.49|3873.99|2134
1650620100000|2022-04-22 09:35:00|3876.49|3874.99|3872.49|3870.99|3876.49|3874.99|3870.49|3868.99|2022
1650620400000|2022-04-22 09:40:00|3871.49|3869.99|3870.49|3868.99|3872.49|3870.99|3869.49|3867.99|4158
1650620700000|2022-04-22 09:45:00|3869.49|3867.99|3870.49|3868.99|3871.49|3869.99|3866.49|3864.99|2462
1650621000000|2022-04-22 09:50:00|3869.49|3867.99|3859.49|3857.99|3870.49|3868.99|3858.49|3856.99|10459
1650621300000|2022-04-22 09:55:00|3860.49|3858.99|3852.49|3850.99|3860.49|3858.99|3850.49|3848.99|19473
1650621600000|2022-04-22 10:00:00|3851.49|3849.99|3860.49|3858.99|3860.49|3858.99|3851.49|3849.99|7194
1650621900000|2022-04-22 10:05:00|3859.49|3857.99|3852.49|3850.99|3860.49|3858.99|3852.49|3850.99|2983
1650622200000|2022-04-22 10:10:00|3851.49|3849.99|3856.49|3854.99|3857.99|3856.49|3851.49|3849.99|3414
1650622500000|2022-04-22 10:15:00|3856.99|3855.49|3855.49|3853.99|3857.49|3855.99|3854.49|3852.99|3147
1650622800000|2022-04-22 10:20:00|3856.49|3854.99|3856.49|3854.99|3857.49|3855.99|3854.49|3852.99|20658
1650623100000|2022-04-22 10:25:00|3855.49|3853.99|3852.49|3850.99|3856.49|3854.99|3850.49|3848.99|3181
1650623400000|2022-04-22 10:30:00|3853.49|3851.99|3850.49|3848.99|3853.49|3851.99|3847.49|3845.99|6648
1650623700000|2022-04-22 10:35:00|3849.49|3847.99|3854.49|3852.99|3854.49|3852.99|3849.49|3847.99|3350
1650624000000|2022-04-22 10:40:00|3854.99|3853.49|3856.49|3854.99|3858.49|3856.99|3854.49|3852.99|4376
1650624300000|2022-04-22 10:45:00|3857.49|3855.99|3860.49|3858.99|3860.49|3858.99|3857.49|3855.99|2826
1650624600000|2022-04-22 10:50:00|3859.49|3857.99|3855.49|3853.99|3860.49|3858.99|3854.99|3853.49|2176
1650624900000|2022-04-22 10:55:00|3854.49|3852.99|3855.49|3853.99|3857.49|3855.99|3852.49|3850.99|2991
1650625200000|2022-04-22 11:00:00|3856.49|3854.99|3858.49|3856.99|3860.49|3858.99|3855.49|3853.99|2787
1650625500000|2022-04-22 11:05:00|3858.99|3857.49|3859.49|3857.99|3861.49|3859.99|3857.49|3855.99|1903
1650625800000|2022-04-22 11:10:00|3860.49|3858.99|3862.49|3860.99|3862.49|3860.99|3860.49|3858.99|2444
1650626100000|2022-04-22 11:15:00|3861.49|3859.99|3864.49|3862.99|3864.49|3862.99|3860.49|3858.99|2598
1650626400000|2022-04-22 11:20:00|3865.49|3863.99|3862.49|3860.99|3865.49|3863.99|3861.49|3859.99|1833
1650626700000|2022-04-22 11:25:00|3861.49|3859.99|3864.49|3862.99|3864.49|3862.99|3861.49|3859.99|2181
1650627000000|2022-04-22 11:30:00|3863.49|3861.99|3861.49|3859.99|3866.49|3864.99|3861.49|3859.99|2084
1650627300000|2022-04-22 11:35:00|3860.49|3858.99|3864.49|3862.99|3865.49|3863.99|3860.49|3858.99|3643
1650627600000|2022-04-22 11:40:00|3864.31|3862.81|3863.31|3861.81|3864.31|3862.81|3861.31|3859.81|2372
1650627900000|2022-04-22 11:45:00|3862.31|3860.81|3862.31|3860.81|3863.31|3861.81|3862.31|3860.81|4759
1650628200000|2022-04-22 11:50:00|3861.31|3859.81|3866.31|3864.81|3867.31|3865.81|3860.31|3858.81|5287
1650628500000|2022-04-22 11:55:00|3865.31|3863.81|3865.31|3863.81|3866.31|3864.81|3862.31|3860.81|3240
1650628800000|2022-04-22 12:00:00|3865.81|3864.31|3867.31|3865.81|3867.31|3865.81|3864.31|3862.81|4143
1650629100000|2022-04-22 12:05:00|3866.31|3864.81|3865.31|3863.81|3869.31|3867.81|3865.31|3863.81|2924
1650629400000|2022-04-22 12:10:00|3866.31|3864.81|3866.31|3864.81|3867.31|3865.81|3865.31|3863.81|2244
1650629700000|2022-04-22 12:15:00|3867.31|3865.81|3870.31|3868.81|3872.31|3870.81|3866.31|3864.81|2807
1650630000000|2022-04-22 12:20:00|3871.31|3869.81|3869.31|3867.81|3871.31|3869.81|3868.31|3866.81|8763
1650630300000|2022-04-22 12:25:00|3870.31|3868.81|3871.31|3869.81|3872.31|3870.81|3869.31|3867.81|3132
1650630600000|2022-04-22 12:30:00|3872.31|3870.81|3869.31|3867.81|3872.31|3870.81|3868.31|3866.81|2799
1650630900000|2022-04-22 12:35:00|3870.31|3868.81|3870.31|3868.81|3871.31|3869.81|3868.31|3866.81|6409
1650631200000|2022-04-22 12:40:00|3869.31|3867.81|3867.31|3865.81|3869.31|3867.81|3866.31|3864.81|3313
1650631500000|2022-04-22 12:45:00|3868.31|3866.81|3863.31|3861.81|3871.31|3869.81|3862.31|3860.81|6162
1650631800000|2022-04-22 12:50:00|3862.31|3860.81|3866.31|3864.81|3866.31|3864.81|3862.31|3860.81|3796
1650632100000|2022-04-22 12:55:00|3865.31|3863.81|3867.31|3865.81|3868.31|3866.81|3865.31|3863.81|1983
1650632400000|2022-04-22 13:00:00|3867.81|3866.31|3866.31|3864.81|3868.31|3866.81|3865.31|3863.81|4115
1650632700000|2022-04-22 13:05:00|3865.31|3863.81|3862.31|3860.81|3866.31|3864.81|3860.31|3858.81|5537
1650633000000|2022-04-22 13:10:00|3861.31|3859.81|3860.31|3858.81|3862.31|3860.81|3859.31|3857.81|4773
1650633300000|2022-04-22 13:15:00|3861.31|3859.81|3859.31|3857.81|3863.31|3861.81|3859.31|3857.81|3615
1650633600000|2022-04-22 13:20:00|3860.31|3858.81|3864.31|3862.81|3864.31|3862.81|3860.31|3858.81|4261
1650633900000|2022-04-22 13:25:00|3863.31|3861.81|3865.31|3863.81|3867.31|3865.81|3863.31|3861.81|11433
1650634200000|2022-04-22 13:30:00|3864.31|3862.81|3865.31|3863.81|3868.31|3866.81|3864.31|3862.81|7016
1650634500000|2022-04-22 13:35:00|3864.31|3862.81|3850.81|3849.31|3865.31|3863.81|3850.81|3849.31|12479
1650634800000|2022-04-22 13:40:00|3850.31|3848.81|3846.31|3844.81|3852.31|3850.81|3844.31|3842.81|9271
1650635100000|2022-04-22 13:45:00|3845.31|3843.81|3852.31|3850.81|3852.31|3850.81|3845.31|3843.81|6063
1650635400000|2022-04-22 13:50:00|3853.31|3851.81|3853.31|3851.81|3855.31|3853.81|3850.31|3848.81|5186
1650635700000|2022-04-22 13:55:00|3854.31|3852.81|3849.31|3847.81|3855.31|3853.81|3847.31|3845.81|5945
1650636000000|2022-04-22 14:00:00|3848.31|3846.81|3851.31|3849.81|3858.31|3856.81|3847.31|3845.81|7017
1650636300000|2022-04-22 14:05:00|3852.31|3850.81|3861.31|3859.81|3863.31|3861.81|3851.31|3849.81|7959
1650636600000|2022-04-22 14:10:00|3861.23|3859.73|3852.23|3850.73|3861.23|3859.73|3851.23|3849.73|6846
1650636900000|2022-04-22 14:15:00|3851.23|3849.73|3843.23|3841.73|3852.23|3850.73|3843.23|3841.73|8731
1650637200000|2022-04-22 14:20:00|3842.23|3840.73|3844.23|3842.73|3844.23|3842.73|3838.23|3836.73|11717
1650637500000|2022-04-22 14:25:00|3843.23|3841.73|3844.23|3842.73|3848.23|3846.73|3842.23|3840.73|10255
1650637800000|2022-04-22 14:30:00|3845.23|3843.73|3847.23|3845.73|3848.23|3846.73|3844.23|3842.73|9346
1650638100000|2022-04-22 14:35:00|3847.73|3846.23|3849.23|3847.73|3854.23|3852.73|3846.23|3844.73|7846
1650638400000|2022-04-22 14:40:00|3848.73|3847.23|3846.23|3844.73|3850.23|3848.73|3843.23|3841.73|5739
1650638700000|2022-04-22 14:45:00|3847.23|3845.73|3846.23|3844.73|3850.23|3848.73|3844.23|3842.73|9948
1650639000000|2022-04-22 14:50:00|3847.23|3845.73|3843.23|3841.73|3848.23|3846.73|3843.23|3841.73|4707
1650639300000|2022-04-22 14:55:00|3844.23|3842.73|3845.23|3843.73|3848.23|3846.73|3843.23|3841.73|7950
1650639600000|2022-04-22 15:00:00|3846.23|3844.73|3848.23|3846.73|3850.23|3848.73|3846.23|3844.73|6710
1650639900000|2022-04-22 15:05:00|3847.23|3845.73|3856.23|3854.73|3857.23|3855.73|3846.23|3844.73|11177
1650640200000|2022-04-22 15:10:00|3855.23|3853.73|3850.23|3848.73|3856.23|3854.73|3849.23|3847.73|6668
1650640500000|2022-04-22 15:15:00|3851.23|3849.73|3850.23|3848.73|3851.23|3849.73|3847.23|3845.73|6077
1650640800000|2022-04-22 15:20:00|3851.23|3849.73|3843.23|3841.73|3852.23|3850.73|3843.23|3841.73|9939
1650641100000|2022-04-22 15:25:00|3842.23|3840.73|3842.23|3840.73|3844.23|3842.73|3841.23|3839.73|17799
1650641400000|2022-04-22 15:30:00|3841.97|3840.47|3839.97|3838.47|3843.97|3842.47|3834.97|3833.47|54818
1650641700000|2022-04-22 15:35:00|3838.97|3837.47|3836.97|3835.47|3838.97|3837.47|3834.97|3833.47|22248
1650642000000|2022-04-22 15:40:00|3835.97|3834.47|3830.97|3829.47|3836.97|3835.47|3829.97|3828.47|10671
1650642300000|2022-04-22 15:45:00|3831.97|3830.47|3831.97|3830.47|3832.97|3831.47|3830.97|3829.47|8417
1650642600000|2022-04-22 15:50:00|3831.47|3829.97|3830.97|3829.47|3833.97|3832.47|3830.97|3829.47|7324
1650642900000|2022-04-22 15:55:00|3831.47|3829.97|3830.97|3829.47|3832.97|3831.47|3829.97|3828.47|6155
1650643200000|2022-04-22 16:00:00|3829.97|3828.47|3828.97|3827.47|3830.97|3829.47|3828.47|3826.97|3134
1650643500000|2022-04-22 16:05:00|3829.97|3828.47|3828.97|3827.47|3831.97|3830.47|3828.97|3827.47|2876
1650643800000|2022-04-22 16:10:00|3829.97|3828.47|3830.97|3829.47|3830.97|3829.47|3827.97|3826.47|2734
1650644100000|2022-04-22 16:15:00|3830.47|3828.97|3831.47|3829.97|3831.97|3830.47|3827.97|3826.47|3606
1650644400000|2022-04-22 16:20:00|3831.97|3830.47|3832.97|3831.47|3833.97|3832.47|3830.97|3829.47|1771
1650644700000|2022-04-22 16:25:00|3833.97|3832.47|3833.97|3832.47|3835.97|3834.47|3833.97|3832.47|1744
1650645000000|2022-04-22 16:30:00|3832.97|3831.47|3836.97|3835.47|3837.97|3836.47|3832.97|3831.47|4482
1650645300000|2022-04-22 16:35:00|3837.47|3835.97|3837.97|3836.47|3840.97|3839.47|3837.47|3835.97|3090
1650645600000|2022-04-22 16:40:00|3838.47|3836.97|3836.97|3835.47|3838.97|3837.47|3834.97|3833.47|1816
1650645900000|2022-04-22 16:45:00|3837.97|3836.47|3836.97|3835.47|3837.97|3836.47|3835.97|3834.47|1090
1650646200000|2022-04-22 16:50:00|3835.97|3834.47|3831.97|3830.47|3836.47|3834.97|3831.97|3830.47|1386
1650646500000|2022-04-22 16:55:00|3832.97|3831.47|3831.97|3830.47|3833.97|3832.47|3831.97|3830.47|620
1650646800000|2022-04-22 17:00:00|3832.97|3831.47|3830.97|3829.47|3832.97|3831.47|3828.97|3827.47|2641
1650647100000|2022-04-22 17:05:00|3831.97|3830.47|3831.97|3830.47|3833.97|3832.47|3830.97|3829.47|935
1650647400000|2022-04-22 17:10:00|3831.47|3829.97|3833.97|3832.47|3834.97|3833.47|3830.97|3829.47|407
1650647700000|2022-04-22 17:15:00|3832.97|3831.47|3833.97|3832.47|3835.97|3834.47|3832.97|3831.47|909
1650648000000|2022-04-22 17:20:00|3832.97|3831.47|3826.97|3825.47|3832.97|3831.47|3826.97|3825.47|1143
1650648300000|2022-04-22 17:25:00|3827.97|3826.47|3829.97|3828.47|3830.97|3829.47|3826.97|3825.47|1145
1650648600000|2022-04-22 17:30:00|3828.97|3827.47|3827.97|3826.47|3829.97|3828.47|3826.97|3825.47|1295
1650648900000|2022-04-22 17:35:00|3827.47|3825.97|3826.97|3825.47|3827.97|3826.47|3825.97|3824.47|1422
1650649200000|2022-04-22 17:40:00|3825.97|3824.47|3827.97|3826.47|3828.97|3827.47|3825.97|3824.47|1792
1650649500000|2022-04-22 17:45:00|3828.97|3827.47|3826.97|3825.47|3829.97|3828.47|3826.97|3825.47|1048
1650649800000|2022-04-22 17:50:00|3825.97|3824.47|3824.97|3823.47|3827.97|3826.47|3824.97|3823.47|1318
1650650100000|2022-04-22 17:55:00|3823.97|3822.47|3823.97|3822.47|3825.97|3824.47|3823.97|3822.47|1299
1650650400000|2022-04-22 18:00:00|3822.97|3821.47|3822.97|3821.47|3824.97|3823.47|3822.47|3820.97|2002
1650650700000|2022-04-22 18:05:00|3823.47|3821.97|3822.97|3821.47|3824.97|3823.47|3821.97|3820.47|1547
1650651000000|2022-04-22 18:10:00|3821.97|3820.47|3823.97|3822.47|3824.97|3823.47|3821.97|3820.47|852
1650651300000|2022-04-22 18:15:00|3823.47|3821.97|3829.97|3828.47|3829.97|3828.47|3821.97|3820.47|928
1650651600000|2022-04-22 18:20:00|3828.97|3827.47|3825.97|3824.47|3830.97|3829.47|3824.97|3823.47|1492
1650651900000|2022-04-22 18:25:00|3824.97|3823.47|3822.97|3821.47|3824.97|3823.47|3822.47|3820.97|1054
1650652200000|2022-04-22 18:30:00|3823.97|3822.47|3818.97|3817.47|3824.97|3823.47|3818.97|3817.47|969
1650652500000|2022-04-22 18:35:00|3819.97|3818.47|3817.97|3816.47|3819.97|3818.47|3817.97|3816.47|1558
1650652800000|2022-04-22 18:40:00|3818.97|3817.47|3819.97|3818.47|3820.97|3819.47|3818.97|3817.47|1340
1650653100000|2022-04-22 18:45:00|3820.97|3819.47|3817.97|3816.47|3820.97|3819.47|3816.97|3815.47|1486
1650653400000|2022-04-22 18:50:00|3817.47|3815.97|3814.97|3813.47|3817.97|3816.47|3814.97|3813.47|2277
1650653700000|2022-04-22 18:55:00|3815.47|3813.97|3817.97|3816.47|3817.97|3816.47|3812.97|3811.47|1300
1650654000000|2022-04-22 19:00:00|3818.97|3817.47|3813.97|3812.47|3818.97|3817.47|3812.97|3811.47|2102
1650654300000|2022-04-22 19:05:00|3814.97|3813.47|3813.97|3812.47|3817.97|3816.47|3813.97|3812.47|2758
1650654600000|2022-04-22 19:10:00|3814.97|3813.47|3821.97|3820.47|3823.97|3822.47|3812.47|3810.97|1506
1650654900000|2022-04-22 19:15:00|3821.47|3819.97|3824.97|3823.47|3826.97|3825.47|3819.97|3818.47|1229
1650655200000|2022-04-22 19:20:00|3825.97|3824.47|3820.97|3819.47|3825.97|3824.47|3819.97|3818.47|853
1650655500000|2022-04-22 19:25:00|3821.97|3820.47|3822.97|3821.47|3824.97|3823.47|3820.97|3819.47|488
1650655800000|2022-04-22 19:30:00|3823.97|3822.47|3832.47|3830.97|3832.97|3831.47|3823.97|3822.47|1454
1650656100000|2022-04-22 19:35:00|3832.97|3831.47|3829.97|3828.47|3834.97|3833.47|3828.97|3827.47|1733
1650656400000|2022-04-22 19:40:00|3830.97|3829.47|3824.97|3823.47|3831.97|3830.47|3822.97|3821.47|1918
1650656700000|2022-04-22 19:45:00|3823.97|3822.47|3813.97|3812.47|3824.97|3823.47|3813.97|3812.47|1892
1650657000000|2022-04-22 19:50:00|3812.97|3811.47|3810.97|3809.47|3814.97|3813.47|3806.97|3805.47|5239
1650657300000|2022-04-22 19:55:00|3811.97|3810.47|3814.47|3812.97|3814.97|3813.47|3809.97|3808.47|5717
1650657600000|2022-04-22 20:00:00|3814.42|3811.42|3809.62|3806.62|3815.72|3812.72|3809.42|3806.42|42434
1650657900000|2022-04-22 20:05:00|3809.52|3806.52|3803.32|3800.32|3810.92|3807.92|3802.92|3799.92|0
1650658200000|2022-04-22 20:10:00|3803.42|3800.42|3804.02|3801.02|3805.52|3802.52|3802.02|3799.02|0
1650658500000|2022-04-22 20:15:00|3803.92|3800.92|3802.52|3799.52|3804.82|3801.82|3801.22|3798.22|0
1650658800000|2022-04-22 20:20:00|3802.72|3799.72|3802.22|3799.22|3802.92|3799.92|3801.82|3798.82|0
1650659100000|2022-04-22 20:25:00|3802.12|3799.12|3800.52|3797.52|3802.22|3799.22|3800.52|3797.52|0
1650659400000|2022-04-22 20:30:00|3800.92|3797.92|3799.72|3796.72|3802.02|3799.02|3799.52|3796.52|0
1650659700000|2022-04-22 20:35:00|3799.82|3796.82|3802.22|3799.22|3802.22|3799.22|3798.82|3795.82|0
1650660000000|2022-04-22 20:40:00|3802.02|3799.02|3802.22|3799.22|3802.52|3799.52|3801.22|3798.22|0
1650660300000|2022-04-22 20:45:00|3802.32|3799.32|3803.32|3800.32|3803.32|3800.32|3802.02|3799.02|0
1650660600000|2022-04-22 20:50:00|3803.82|3800.82|3803.12|3800.12|3804.82|3801.82|3802.52|3799.52|0
1650660900000|2022-04-22 20:55:00|3803.32|3800.32|3801.52|3798.52|3804.42|3801.42|3801.12|3798.12|0
1650837600000|2022-04-24 22:00:00|3810.52|3807.52|3809.92|3806.92|3810.72|3807.72|3807.92|3804.92|0
1650837900000|2022-04-24 22:05:00|3809.72|3806.72|3815.32|3812.32|3816.42|3813.42|3809.72|3806.72|0
1650838200000|2022-04-24 22:10:00|3815.12|3812.12|3820.42|3817.42|3820.42|3817.42|3815.12|3812.12|0
1650838500000|2022-04-24 22:15:00|3820.52|3817.52|3818.32|3815.32|3820.52|3817.52|3818.12|3815.12|0
1650838800000|2022-04-24 22:20:00|3817.92|3814.92|3817.82|3814.82|3820.42|3817.42|3815.92|3812.92|0
1650839100000|2022-04-24 22:25:00|3817.72|3814.72|3819.52|3816.52|3821.92|3818.92|3817.62|3814.62|0
1650839400000|2022-04-24 22:30:00|3819.62|3816.62|3825.42|3822.42|3826.22|3823.22|3818.22|3815.22|0
1650839700000|2022-04-24 22:35:00|3825.32|3822.32|3821.52|3818.52|3826.62|3823.62|3818.92|3815.92|0
1650840000000|2022-04-24 22:40:00|3821.42|3818.42|3823.32|3820.32|3824.02|3821.02|3819.62|3816.62|0
1650840300000|2022-04-24 22:45:00|3823.42|3820.42|3825.72|3822.72|3825.72|3822.72|3822.32|3819.32|0
1650840600000|2022-04-24 22:50:00|3825.52|3822.52|3827.12|3824.12|3827.32|3824.32|3824.72|3821.72|0
1650840900000|2022-04-24 22:55:00|3827.02|3824.02|3827.42|3824.42|3827.92|3824.92|3826.52|3823.52|0
1650841200000|2022-04-24 23:00:00|3827.82|3824.82|3826.92|3823.92|3828.32|3825.32|3826.82|3823.82|0
1650841500000|2022-04-24 23:05:00|3826.82|3823.82|3826.32|3823.32|3827.12|3824.12|3825.62|3822.62|0
1650841800000|2022-04-24 23:10:00|3826.42|3823.42|3827.42|3824.42|3828.92|3825.92|3826.02|3823.02|0
1650842100000|2022-04-24 23:15:00|3827.62|3824.62|3824.72|3821.72|3828.32|3825.32|3823.22|3820.22|0
1650842400000|2022-04-24 23:20:00|3824.82|3821.82|3828.72|3825.72|3828.72|3825.72|3824.82|3821.82|0
1650842700000|2022-04-24 23:25:00|3828.92|3825.92|3830.82|3827.82|3831.32|3828.32|3828.02|3825.02|0
1650843000000|2022-04-24 23:30:00|3830.62|3827.62|3829.72|3826.72|3832.12|3829.12|3829.52|3826.52|0
1650843300000|2022-04-24 23:35:00|3829.82|3826.82|3828.92|3825.92|3830.12|3827.12|3828.72|3825.72|0
1650843600000|2022-04-24 23:40:00|3828.82|3825.82|3827.52|3824.52|3829.32|3826.32|3827.32|3824.32|0
1650843900000|2022-04-24 23:45:00|3827.62|3824.62|3827.42|3824.42|3828.72|3825.72|3825.92|3822.92|0
1650844200000|2022-04-24 23:50:00|3827.32|3824.32|3826.62|3823.62|3827.82|3824.82|3825.82|3822.82|0
1650844500000|2022-04-24 23:55:00|3826.72|3823.72|3825.72|3822.72|3827.52|3824.52|3825.22|3822.22|0
1650844800000|2022-04-25 00:00:00|3825.62|3822.62|3822.22|3819.22|3828.02|3825.02|3821.92|3818.92|0
1650845100000|2022-04-25 00:05:00|3822.62|3819.62|3813.72|3810.72|3822.62|3819.62|3810.52|3807.52|0
1650845400000|2022-04-25 00:10:00|3813.82|3810.82|3814.82|3811.82|3815.22|3812.22|3813.52|3810.52|0
1650845700000|2022-04-25 00:15:00|3815.02|3812.02|3803.22|3801.22|3817.02|3814.02|3798.22|3796.22|966
1650846000000|2022-04-25 00:20:00|3803.72|3801.72|3799.22|3797.22|3803.72|3801.72|3796.22|3794.22|296
1650846300000|2022-04-25 00:25:00|3799.72|3797.72|3802.22|3800.22|3802.22|3800.22|3799.22|3797.22|426
1650846600000|2022-04-25 00:30:00|3803.22|3801.22|3804.22|3802.22|3806.22|3804.22|3802.22|3800.22|211
1650846900000|2022-04-25 00:35:00|3803.22|3801.22|3809.22|3807.22|3809.22|3807.22|3802.22|3800.22|382
1650847200000|2022-04-25 00:40:00|3809.72|3807.72|3806.22|3804.22|3809.72|3807.72|3806.22|3804.22|152
1650847500000|2022-04-25 00:45:00|3805.22|3803.22|3805.22|3803.22|3807.22|3805.22|3805.22|3803.22|166
1650847800000|2022-04-25 00:50:00|3805.72|3803.72|3805.22|3803.22|3806.22|3804.22|3804.22|3802.22|435
1650848100000|2022-04-25 00:55:00|3804.72|3802.72|3805.22|3803.22|3808.22|3806.22|3804.22|3802.22|451
1650848400000|2022-04-25 01:00:00|3806.22|3804.22|3803.22|3801.22|3807.22|3805.22|3802.22|3800.22|379
1650848700000|2022-04-25 01:05:00|3802.22|3800.22|3795.22|3793.22|3802.22|3800.22|3795.22|3793.22|769
1650849000000|2022-04-25 01:10:00|3794.22|3792.22|3789.22|3787.22|3795.22|3793.22|3787.72|3785.72|1173
1650849300000|2022-04-25 01:15:00|3788.72|3786.72|3792.22|3790.22|3795.22|3793.22|3788.22|3786.22|426
1650849600000|2022-04-25 01:20:00|3791.22|3789.22|3785.22|3783.22|3792.72|3790.72|3785.22|3783.22|642
1650849900000|2022-04-25 01:25:00|3784.22|3782.22|3782.72|3780.72|3787.22|3785.22|3782.22|3780.22|523
1650850200000|2022-04-25 01:30:00|3783.22|3781.22|3783.22|3781.22|3784.72|3782.72|3780.22|3778.22|591
1650850500000|2022-04-25 01:35:00|3782.22|3780.22|3783.22|3781.22|3785.22|3783.22|3781.22|3779.22|316
1650850800000|2022-04-25 01:40:00|3784.22|3782.22|3781.22|3779.22|3784.22|3782.22|3780.22|3778.22|242
1650851100000|2022-04-25 01:45:00|3782.22|3780.22|3781.22|3779.22|3783.22|3781.22|3780.22|3778.22|196
1650851400000|2022-04-25 01:50:00|3780.22|3778.22|3781.22|3779.22|3783.22|3781.22|3780.22|3778.22|236
1650851700000|2022-04-25 01:55:00|3780.22|3778.22|3782.22|3780.22|3783.22|3781.22|3780.22|3778.22|202
1650852000000|2022-04-25 02:00:00|3783.22|3781.22|3783.22|3781.22|3784.22|3782.22|3782.22|3780.22|252
1650852300000|2022-04-25 02:05:00|3782.72|3780.72|3782.22|3780.22|3783.22|3781.22|3781.22|3779.22|254
1650852600000|2022-04-25 02:10:00|3781.22|3779.22|3776.22|3774.22|3782.22|3780.22|3776.22|3774.22|768
1650852900000|2022-04-25 02:15:00|3777.22|3775.22|3777.22|3775.22|3779.22|3777.22|3776.22|3774.22|421
1650853200000|2022-04-25 02:20:00|3778.22|3776.22|3777.22|3775.22|3779.22|3777.22|3777.22|3775.22|148
1650853500000|2022-04-25 02:25:00|3776.72|3774.72|3776.22|3774.22|3777.22|3775.22|3775.22|3773.22|343
1650853800000|2022-04-25 02:30:00|3776.72|3774.72|3776.22|3774.22|3776.72|3774.72|3774.22|3772.22|647
1650854100000|2022-04-25 02:35:00|3777.22|3775.22|3775.22|3773.22|3777.22|3775.22|3775.22|3773.22|226
1650854400000|2022-04-25 02:40:00|3776.22|3774.22|3775.22|3773.22|3777.22|3775.22|3775.22|3773.22|283
1650854700000|2022-04-25 02:45:00|3775.72|3773.72|3775.22|3773.22|3776.22|3774.22|3774.72|3772.72|215
1650855000000|2022-04-25 02:50:00|3774.22|3772.22|3775.22|3773.22|3775.22|3773.22|3774.22|3772.22|139
1650855300000|2022-04-25 02:55:00|3774.72|3772.72|3774.22|3772.22|3776.22|3774.22|3774.22|3772.22|191
1650855600000|2022-04-25 03:00:00|3775.22|3773.22|3775.22|3773.22|3779.22|3777.22|3774.22|3772.22|364
1650855900000|2022-04-25 03:05:00|3776.22|3774.22|3775.22|3773.22|3776.22|3774.22|3775.22|3773.22|120
1650856200000|2022-04-25 03:10:00|3776.22|3774.22|3779.22|3777.22|3779.22|3777.22|3776.22|3774.22|214
1650856500000|2022-04-25 03:15:00|3778.22|3776.22|3781.22|3779.22|3782.22|3780.22|3778.22|3776.22|542
1650856800000|2022-04-25 03:20:00|3782.22|3780.22|3782.22|3780.22|3783.22|3781.22|3781.22|3779.22|185
1650857100000|2022-04-25 03:25:00|3781.72|3779.72|3780.22|3778.22|3781.72|3779.72|3779.22|3777.22|89
1650857400000|2022-04-25 03:30:00|3781.22|3779.22|3779.22|3777.22|3781.22|3779.22|3779.22|3777.22|147
1650857700000|2022-04-25 03:35:00|3780.22|3778.22|3778.22|3776.22|3780.22|3778.22|3777.72|3775.72|138
1650858000000|2022-04-25 03:40:00|3779.22|3777.22|3779.22|3777.22|3781.22|3779.22|3779.22|3777.22|201
1650858300000|2022-04-25 03:45:00|3778.22|3776.22|3782.22|3780.22|3782.22|3780.22|3778.22|3776.22|230
1650858600000|2022-04-25 03:50:00|3781.72|3779.72|3783.22|3781.22|3783.22|3781.22|3781.22|3779.22|255
1650858900000|2022-04-25 03:55:00|3782.22|3780.22|3778.22|3776.22|3782.22|3780.22|3778.22|3776.22|142
1650859200000|2022-04-25 04:00:00|3778.72|3776.72|3782.22|3780.22|3782.22|3780.22|3778.22|3776.22|510
1650859500000|2022-04-25 04:05:00|3781.22|3779.22|3781.22|3779.22|3782.22|3780.22|3780.22|3778.22|223
1650859800000|2022-04-25 04:10:00|3780.22|3778.22|3779.22|3777.22|3780.22|3778.22|3779.22|3777.22|108
1650860100000|2022-04-25 04:15:00|3778.72|3776.72|3778.22|3776.22|3780.22|3778.22|3778.22|3776.22|206
1650860400000|2022-04-25 04:20:00|3777.72|3775.72|3775.22|3773.22|3778.22|3776.22|3775.22|3773.22|406
1650860700000|2022-04-25 04:25:00|3774.72|3772.72|3775.22|3773.22|3775.22|3773.22|3774.22|3772.22|433
1650861000000|2022-04-25 04:30:00|3774.72|3772.72|3774.22|3772.22|3774.72|3772.72|3774.22|3772.22|208
1650861300000|2022-04-25 04:35:00|||||||||117
1650861600000|2022-04-25 04:40:00|||||||||15
1650861900000|2022-04-25 04:45:00|3775.22|3773.22|3775.22|3773.22|3776.22|3774.22|3775.22|3773.22|255
1650862200000|2022-04-25 04:50:00|3774.22|3772.22|3774.22|3772.22|3775.22|3773.22|3774.22|3772.22|219
1650862500000|2022-04-25 04:55:00|3774.72|3772.72|3776.22|3774.22|3777.22|3775.22|3774.22|3772.22|264
1650862800000|2022-04-25 05:00:00|3777.22|3775.22|3777.22|3775.22|3777.22|3775.22|3775.22|3773.22|348
1650863100000|2022-04-25 05:05:00|3777.72|3775.72|3775.22|3773.22|3777.72|3775.72|3775.22|3773.22|231
1650863400000|2022-04-25 05:10:00|3775.72|3773.72|3777.22|3775.22|3779.22|3777.22|3775.22|3773.22|370
1650863700000|2022-04-25 05:15:00|3778.22|3776.22|3780.22|3778.22|3780.22|3778.22|3778.22|3776.22|261
1650864000000|2022-04-25 05:20:00|3781.22|3779.22|3784.22|3782.22|3785.22|3783.22|3781.22|3779.22|756
1650864300000|2022-04-25 05:25:00|3785.22|3783.22|3787.22|3785.22|3788.22|3786.22|3784.22|3782.22|540
1650864600000|2022-04-25 05:30:00|3786.22|3784.22|3785.22|3783.22|3786.22|3784.22|3784.22|3782.22|401
1650864900000|2022-04-25 05:35:00|3786.22|3784.22|3781.22|3779.22|3786.22|3784.22|3780.22|3778.22|536
1650865200000|2022-04-25 05:40:00|3782.22|3780.22|3782.22|3780.22|3784.22|3782.22|3781.22|3779.22|1082
1650865500000|2022-04-25 05:45:00|3783.22|3781.22|3782.22|3780.22|3784.22|3782.22|3781.22|3779.22|436
1650865800000|2022-04-25 05:50:00|3781.22|3779.22|3779.22|3777.22|3781.22|3779.22|3778.22|3776.22|603
1650866100000|2022-04-25 05:55:00|3779.72|3777.72|3777.22|3775.22|3781.22|3779.22|3777.22|3775.22|603
1650866400000|2022-04-25 06:00:00|3776.97|3775.47|3777.97|3776.47|3783.97|3782.47|3775.97|3774.47|2188
1650866700000|2022-04-25 06:05:00|3778.97|3777.47|3771.97|3770.47|3778.97|3777.47|3770.97|3769.47|3010
1650867000000|2022-04-25 06:10:00|3770.97|3769.47|3764.47|3762.97|3773.97|3772.47|3762.97|3761.47|3222
1650867300000|2022-04-25 06:15:00|3763.97|3762.47|3771.47|3769.97|3776.47|3774.97|3763.97|3762.47|4426
1650867600000|2022-04-25 06:20:00|3771.97|3770.47|3777.97|3776.47|3780.97|3779.47|3771.97|3770.47|3257
1650867900000|2022-04-25 06:25:00|3778.97|3777.47|3782.97|3781.47|3784.97|3783.47|3778.97|3777.47|2861
1650868200000|2022-04-25 06:30:00|3783.97|3782.47|3791.97|3790.47|3792.97|3791.47|3783.97|3782.47|3624
1650868500000|2022-04-25 06:35:00|3792.47|3790.97|3786.47|3784.97|3792.97|3791.47|3782.97|3781.47|4646
1650868800000|2022-04-25 06:40:00|3786.97|3785.47|3780.97|3779.47|3790.97|3789.47|3780.47|3778.97|4310
1650869100000|2022-04-25 06:45:00|3781.97|3780.47|3777.47|3775.97|3782.97|3781.47|3775.97|3774.47|2658
1650869400000|2022-04-25 06:50:00|3776.97|3775.47|3775.97|3774.47|3777.97|3776.47|3768.97|3767.47|3362
1650869700000|2022-04-25 06:55:00|3776.97|3775.47|3769.97|3768.47|3776.97|3775.47|3766.97|3765.47|4346
1650870000000|2022-04-25 07:00:00|3768.97|3767.47|3762.97|3761.47|3776.97|3775.47|3762.47|3760.97|17756
1650870300000|2022-04-25 07:05:00|3763.97|3762.47|3774.97|3773.47|3784.97|3783.47|3762.97|3761.47|14598
1650870600000|2022-04-25 07:10:00|3773.97|3772.47|3772.97|3771.47|3779.97|3778.47|3765.97|3764.47|9628
1650870900000|2022-04-25 07:15:00|3771.97|3770.47|3789.97|3788.47|3797.97|3796.47|3770.97|3769.47|11418
1650871200000|2022-04-25 07:20:00|3790.47|3788.97|3800.97|3799.47|3800.97|3799.47|3787.97|3786.47|7013
1650871500000|2022-04-25 07:25:00|3801.97|3800.47|3797.97|3796.47|3804.97|3803.47|3794.97|3793.47|9905
1650871800000|2022-04-25 07:30:00|3798.97|3797.47|3782.97|3781.47|3798.97|3797.47|3782.97|3781.47|8993
1650872100000|2022-04-25 07:35:00|3783.47|3781.97|3781.97|3780.47|3787.97|3786.47|3777.97|3776.47|7892
1650872400000|2022-04-25 07:40:00|3782.19|3780.69|3786.19|3784.69|3789.19|3787.69|3777.19|3775.69|7663
1650872700000|2022-04-25 07:45:00|3787.19|3785.69|3784.19|3782.69|3793.19|3791.69|3784.19|3782.69|9326
1650873000000|2022-04-25 07:50:00|3783.19|3781.69|3770.19|3768.69|3784.19|3782.69|3764.19|3762.69|25187
1650873300000|2022-04-25 07:55:00|3769.19|3767.69|3769.19|3767.69|3773.19|3771.69|3766.19|3764.69|5988
1650873600000|2022-04-25 08:00:00|3770.19|3768.69|3773.19|3771.69|3776.19|3774.69|3766.19|3764.69|11219
1650873900000|2022-04-25 08:05:00|3774.19|3772.69|3770.19|3768.69|3781.19|3779.69|3770.19|3768.69|20261
1650874200000|2022-04-25 08:10:00|3771.19|3769.69|3765.19|3763.69|3775.19|3773.69|3762.19|3760.69|9605
1650874500000|2022-04-25 08:15:00|3766.19|3764.69|3765.19|3763.69|3770.19|3768.69|3762.19|3760.69|6571
1650874800000|2022-04-25 08:20:00|3764.69|3763.19|3756.19|3754.69|3765.19|3763.69|3754.19|3752.69|7250
1650875100000|2022-04-25 08:25:00|3756.69|3755.19|3752.19|3750.69|3763.19|3761.69|3752.19|3750.69|11589
1650875400000|2022-04-25 08:30:00|3753.19|3751.69|3762.19|3760.69|3763.19|3761.69|3752.19|3750.69|9088
1650875700000|2022-04-25 08:35:00|3761.19|3759.69|3759.19|3757.69|3763.19|3761.69|3759.19|3757.69|6112
1650876000000|2022-04-25 08:40:00|3758.19|3756.69|3757.19|3755.69|3760.19|3758.69|3757.19|3755.69|5603
1650876300000|2022-04-25 08:45:00|3758.19|3756.69|3745.19|3743.69|3758.19|3756.69|3744.19|3742.69|35554
1650876600000|2022-04-25 08:50:00|3744.19|3742.69|3740.19|3738.69|3746.19|3744.69|3739.19|3737.69|16342
1650876900000|2022-04-25 08:55:00|3741.19|3739.69|3745.19|3743.69|3745.19|3743.69|3740.19|3738.69|11475
1650877200000|2022-04-25 09:00:00|3744.19|3742.69|3751.19|3749.69|3751.19|3749.69|3744.19|3742.69|8651
1650877500000|2022-04-25 09:05:00|3750.19|3748.69|3748.19|3746.69|3752.19|3750.69|3743.19|3741.69|9106
1650877800000|2022-04-25 09:10:00|3747.19|3745.69|3741.19|3739.69|3748.19|3746.69|3740.19|3738.69|12180
1650878100000|2022-04-25 09:15:00|3742.19|3740.69|3743.19|3741.69|3748.19|3746.69|3741.19|3739.69|7120
1650878400000|2022-04-25 09:20:00|3742.19|3740.69|3743.19|3741.69|3750.19|3748.69|3741.19|3739.69|7962
1650878700000|2022-04-25 09:25:00|3742.19|3740.69|3746.19|3744.69|3750.19|3748.69|3742.19|3740.69|5988
1650879000000|2022-04-25 09:30:00|3746.69|3745.19|3756.69|3755.19|3757.19|3755.69|3745.19|3743.69|8948
1650879300000|2022-04-25 09:35:00|3756.19|3754.69|3754.19|3752.69|3757.19|3755.69|3753.19|3751.69|3560
1650879600000|2022-04-25 09:40:00|3753.19|3751.69|3762.19|3760.69|3762.19|3760.69|3753.19|3751.69|4993
1650879900000|2022-04-25 09:45:00|3763.19|3761.69|3762.19|3760.69|3764.19|3762.69|3760.19|3758.69|6003
1650880200000|2022-04-25 09:50:00|3763.19|3761.69|3759.19|3757.69|3764.19|3762.69|3755.19|3753.69|7626
1650880500000|2022-04-25 09:55:00|3758.69|3757.19|3752.19|3750.69|3760.19|3758.69|3752.19|3750.69|5844
1650880800000|2022-04-25 10:00:00|3753.19|3751.69|3751.19|3749.69|3757.19|3755.69|3750.19|3748.69|5678
1650881100000|2022-04-25 10:05:00|3750.19|3748.69|3754.19|3752.69|3754.19|3752.69|3748.19|3746.69|5132
1650881400000|2022-04-25 10:10:00|3753.19|3751.69|3750.19|3748.69|3755.19|3753.69|3749.19|3747.69|4819
1650881700000|2022-04-25 10:15:00|3751.19|3749.69|3754.19|3752.69|3755.19|3753.69|3749.19|3747.69|7460
1650882000000|2022-04-25 10:20:00|3755.19|3753.69|3753.19|3751.69|3756.19|3754.69|3752.19|3750.69|3394
1650882300000|2022-04-25 10:25:00|3754.19|3752.69|3753.19|3751.69|3756.19|3754.69|3752.19|3750.69|2561
1650882600000|2022-04-25 10:30:00|3754.19|3752.69|3751.19|3749.69|3756.19|3754.69|3750.69|3749.19|2913
1650882900000|2022-04-25 10:35:00|3750.19|3748.69|3752.19|3750.69|3756.19|3754.69|3750.19|3748.69|5051
1650883200000|2022-04-25 10:40:00|3753.19|3751.69|3750.19|3748.69|3753.19|3751.69|3750.19|3748.69|4390
1650883500000|2022-04-25 10:45:00|3751.19|3749.69|3754.19|3752.69|3754.19|3752.69|3750.19|3748.69|4285
1650883800000|2022-04-25 10:50:00|3753.19|3751.69|3754.19|3752.69|3758.19|3756.69|3753.19|3751.69|3739
1650884100000|2022-04-25 10:55:00|3755.19|3753.69|3754.19|3752.69|3755.19|3753.69|3751.19|3749.69|10853
1650884400000|2022-04-25 11:00:00|3753.19|3751.69|3757.19|3755.69|3759.19|3757.69|3753.19|3751.69|6839
1650884700000|2022-04-25 11:05:00|3757.69|3756.19|3756.19|3754.69|3758.19|3756.69|3756.19|3754.69|3499
1650885000000|2022-04-25 11:10:00|3756.69|3755.19|3756.19|3754.69|3758.19|3756.69|3756.19|3754.69|1803
1650885300000|2022-04-25 11:15:00|3756.69|3755.19|3753.19|3751.69|3757.19|3755.69|3753.19|3751.69|2092
1650885600000|2022-04-25 11:20:00|3752.19|3750.69|3764.19|3762.69|3770.19|3768.69|3751.19|3749.69|12241
1650885900000|2022-04-25 11:25:00|3763.69|3762.19|3756.19|3754.69|3765.19|3763.69|3755.19|3753.69|3327
1650886200000|2022-04-25 11:30:00|3755.19|3753.69|3765.19|3763.69|3766.19|3764.69|3755.19|3753.69|4925
1650886500000|2022-04-25 11:35:00|3766.19|3764.69|3772.19|3770.69|3774.19|3772.69|3765.19|3763.69|6071
1650886800000|2022-04-25 11:40:00|3771.54|3770.04|3769.54|3768.04|3772.54|3771.04|3767.54|3766.04|4241
1650887100000|2022-04-25 11:45:00|3768.54|3767.04|3769.54|3768.04|3773.54|3772.04|3767.54|3766.04|5725
1650887400000|2022-04-25 11:50:00|3770.54|3769.04|3774.54|3773.04|3775.54|3774.04|3769.54|3768.04|7554
1650887700000|2022-04-25 11:55:00|3773.54|3772.04|3773.54|3772.04|3774.54|3773.04|3770.54|3769.04|5113
1650888000000|2022-04-25 12:00:00|3774.54|3773.04|3771.54|3770.04|3774.54|3773.04|3767.54|3766.04|4474
1650888300000|2022-04-25 12:05:00|3770.54|3769.04|3775.54|3774.04|3779.54|3778.04|3770.54|3769.04|5939
1650888600000|2022-04-25 12:10:00|3776.54|3775.04|3775.54|3774.04|3779.54|3778.04|3774.54|3773.04|5098
1650888900000|2022-04-25 12:15:00|3776.54|3775.04|3782.54|3781.04|3782.54|3781.04|3775.54|3774.04|5759
1650889200000|2022-04-25 12:20:00|3781.54|3780.04|3784.54|3783.04|3784.54|3783.04|3780.54|3779.04|5434
1650889500000|2022-04-25 12:25:00|3785.54|3784.04|3785.54|3784.04|3785.54|3784.04|3781.54|3780.04|4117
1650889800000|2022-04-25 12:30:00|3786.54|3785.04|3785.54|3784.04|3787.54|3786.04|3784.54|3783.04|4991
1650890100000|2022-04-25 12:35:00|3786.54|3785.04|3786.54|3785.04|3789.54|3788.04|3785.54|3784.04|4125
1650890400000|2022-04-25 12:40:00|3787.54|3786.04|3791.54|3790.04|3791.54|3790.04|3786.54|3785.04|3749
1650890700000|2022-04-25 12:45:00|3790.54|3789.04|3792.54|3791.04|3793.54|3792.04|3788.54|3787.04|5070
1650891000000|2022-04-25 12:50:00|3791.54|3790.04|3790.54|3789.04|3791.54|3790.04|3789.54|3788.04|3240
1650891300000|2022-04-25 12:55:00|3791.54|3790.04|3795.54|3794.04|3796.54|3795.04|3791.54|3790.04|8832
1650891600000|2022-04-25 13:00:00|3794.54|3793.04|3787.54|3786.04|3795.54|3794.04|3787.54|3786.04|5383
1650891900000|2022-04-25 13:05:00|3786.54|3785.04|3790.54|3789.04|3791.04|3789.54|3785.54|3784.04|4464
1650892200000|2022-04-25 13:10:00|3791.54|3790.04|3790.54|3789.04|3791.54|3790.04|3788.54|3787.04|5989
1650892500000|2022-04-25 13:15:00|3791.54|3790.04|3790.54|3789.04|3792.54|3791.04|3788.54|3787.04|2696
1650892800000|2022-04-25 13:20:00|3791.04|3789.54|3791.54|3790.04|3794.54|3793.04|3791.04|3789.54|6114
1650893100000|2022-04-25 13:25:00|3792.04|3790.54|3786.54|3785.04|3792.04|3790.54|3784.54|3783.04|7196
1650893400000|2022-04-25 13:30:00|3787.54|3786.04|3778.54|3777.04|3788.54|3787.04|3775.54|3774.04|13624
1650893700000|2022-04-25 13:35:00|3779.54|3778.04|3786.54|3785.04|3790.04|3788.54|3779.54|3778.04|7739
1650894000000|2022-04-25 13:40:00|3785.54|3784.04|3780.54|3779.04|3788.54|3787.04|3780.54|3779.04|4043
1650894300000|2022-04-25 13:45:00|3789.94|3788.44|3791.44|3789.94|3791.94|3790.44|3783.94|3782.44|7172
1650894600000|2022-04-25 13:50:00|3790.94|3789.44|3786.94|3785.44|3798.94|3797.44|3786.94|3785.44|8261
1650894900000|2022-04-25 13:55:00|3787.94|3786.44|3778.94|3777.44|3792.94|3791.44|3778.94|3777.44|8657
1650895200000|2022-04-25 14:00:00|3771.54|3770.04|3769.54|3768.04|3774.54|3773.04|3766.54|3765.04|9541
1650895500000|2022-04-25 14:05:00|3768.54|3767.04|3773.54|3772.04|3778.54|3777.04|3766.54|3765.04|8888
1650895800000|2022-04-25 14:10:00|3774.04|3772.54|3772.04|3770.54|3778.04|3776.54|3770.04|3768.54|5016
1650896100000|2022-04-25 14:15:00|3774.04|3772.54|3775.04|3773.54|3775.04|3773.54|3769.04|3767.54|6794
1650896400000|2022-04-25 14:20:00|3776.04|3774.54|3784.04|3782.54|3784.04|3782.54|3770.04|3768.54|7301
1650896700000|2022-04-25 14:25:00|3785.04|3783.54|3781.04|3779.54|3787.04|3785.54|3781.04|3779.54|6897
1650897000000|2022-04-25 14:30:00|3782.04|3780.54|3791.04|3789.54|3793.04|3791.54|3782.04|3780.54|24078
1650897300000|2022-04-25 14:35:00|3791.54|3790.04|3785.04|3783.54|3793.04|3791.54|3785.04|3783.54|8100
1650897600000|2022-04-25 14:40:00|3785.54|3784.04|3783.04|3781.54|3786.04|3784.54|3781.04|3779.54|6833
1650897900000|2022-04-25 14:45:00|3782.04|3780.54|3782.04|3780.54|3784.04|3782.54|3779.04|3777.54|11273
1650898200000|2022-04-25 14:50:00|3781.54|3780.04|3772.04|3770.54|3781.54|3780.04|3772.04|3770.54|9724
1650898500000|2022-04-25 14:55:00|3773.04|3771.54|3761.04|3759.54|3773.04|3771.54|3761.04|3759.54|10828
1650898800000|2022-04-25 15:00:00|3760.04|3758.54|3763.04|3761.54|3765.04|3763.54|3758.04|3756.54|14595
1650899100000|2022-04-25 15:05:00|3762.04|3760.54|3760.04|3758.54|3765.04|3763.54|3760.04|3758.54|8715
1650899400000|2022-04-25 15:10:00|3760.54|3759.04|3762.04|3760.54|3767.04|3765.54|3758.04|3756.54|10411
1650899700000|2022-04-25 15:15:00|3761.54|3760.04|3764.04|3762.54|3765.04|3763.54|3758.04|3756.54|9091
1650900000000|2022-04-25 15:20:00|3765.04|3763.54|3768.04|3766.54|3770.04|3768.54|3765.04|3763.54|16396
1650900300000|2022-04-25 15:25:00|3769.04|3767.54|3759.04|3757.54|3773.04|3771.54|3756.04|3754.54|29315
1650900600000|2022-04-25 15:30:00|3754.81|3753.31|3751.81|3750.31|3759.81|3758.31|3748.81|3747.31|52436
1650900900000|2022-04-25 15:35:00|3752.81|3751.31|3751.81|3750.31|3760.81|3759.31|3749.81|3748.31|35398
1650901200000|2022-04-25 15:40:00|3752.81|3751.31|3745.81|3744.31|3752.81|3751.31|3745.81|3744.31|12196
1650901500000|2022-04-25 15:45:00|3746.81|3745.31|3745.81|3744.31|3747.81|3746.31|3745.81|3744.31|16921
1650901800000|2022-04-25 15:50:00|3746.81|3745.31|3748.81|3747.31|3750.81|3749.31|3745.81|3744.31|8317
1650902100000|2022-04-25 15:55:00|3748.31|3746.81|3754.81|3753.31|3754.81|3753.31|3746.81|3745.31|7688
1650902400000|2022-04-25 16:00:00|3755.81|3754.31|3751.81|3750.31|3755.81|3754.31|3749.81|3748.31|4735
1650902700000|2022-04-25 16:05:00|3752.31|3750.81|3758.81|3757.31|3761.81|3760.31|3751.81|3750.31|11079
1650903000000|2022-04-25 16:10:00|3757.81|3756.31|3759.81|3758.31|3761.81|3760.31|3757.81|3756.31|3996
1650903300000|2022-04-25 16:15:00|3760.31|3758.81|3757.81|3756.31|3763.81|3762.31|3756.81|3755.31|1956
1650903600000|2022-04-25 16:20:00|3758.81|3757.31|3764.81|3763.31|3764.81|3763.31|3758.81|3757.31|2631
1650903900000|2022-04-25 16:25:00|3765.81|3764.31|3759.81|3758.31|3766.81|3765.31|3759.31|3757.81|3013
1650904200000|2022-04-25 16:30:00|3760.81|3759.31|3762.81|3761.31|3765.81|3764.31|3758.31|3756.81|2758
1650904500000|2022-04-25 16:35:00|3763.31|3761.81|3763.81|3762.31|3768.81|3767.31|3763.31|3761.81|2549
1650904800000|2022-04-25 16:40:00|3764.31|3762.81|3760.81|3759.31|3765.81|3764.31|3760.81|3759.31|948
1650905100000|2022-04-25 16:45:00|3761.81|3760.31|3768.81|3767.31|3769.81|3768.31|3759.81|3758.31|1525
1650905400000|2022-04-25 16:50:00|3769.31|3767.81|3761.81|3760.31|3770.81|3769.31|3761.81|3760.31|1204
1650905700000|2022-04-25 16:55:00|3760.81|3759.31|3763.81|3762.31|3764.81|3763.31|3760.81|3759.31|1591
1650906000000|2022-04-25 17:00:00|3764.81|3763.31|3757.81|3756.31|3766.81|3765.31|3756.81|3755.31|1295
1650906300000|2022-04-25 17:05:00|3758.81|3757.31|3765.81|3764.31|3765.81|3764.31|3757.31|3755.81|664
1650906600000|2022-04-25 17:10:00|3766.81|3765.31|3772.81|3771.31|3772.81|3771.31|3764.81|3763.31|1851
1650906900000|2022-04-25 17:15:00|3771.81|3770.31|3773.81|3772.31|3777.81|3776.31|3771.81|3770.31|1337
1650907200000|2022-04-25 17:20:00|3774.81|3773.31|3774.81|3773.31|3775.81|3774.31|3772.81|3771.31|849
1650907500000|2022-04-25 17:25:00|3775.81|3774.31|3774.81|3773.31|3777.81|3776.31|3770.81|3769.31|736
1650907800000|2022-04-25 17:30:00|3775.81|3774.31|3770.81|3769.31|3777.81|3776.31|3768.81|3767.31|1160
1650908100000|2022-04-25 17:35:00|3769.81|3768.31|3768.81|3767.31|3771.81|3770.31|3766.81|3765.31|755
1650908400000|2022-04-25 17:40:00|3769.31|3767.81|3771.81|3770.31|3775.81|3774.31|3768.81|3767.31|1046
1650908700000|2022-04-25 17:45:00|3772.81|3771.31|3775.81|3774.31|3775.81|3774.31|3770.81|3769.31|884
1650909000000|2022-04-25 17:50:00|3775.31|3773.81|3774.81|3773.31|3776.81|3775.31|3769.81|3768.31|868
1650909300000|2022-04-25 17:55:00|3773.81|3772.31|3771.81|3770.31|3774.81|3773.31|3770.31|3768.81|706
1650909600000|2022-04-25 18:00:00|3772.31|3770.81|3766.81|3765.31|3772.81|3771.31|3766.81|3765.31|1047
1650909900000|2022-04-25 18:05:00|3767.31|3765.81|3776.81|3775.31|3777.81|3776.31|3766.81|3765.31|1118
1650910200000|2022-04-25 18:10:00|3777.81|3776.31|3776.81|3775.31|3778.81|3777.31|3771.81|3770.31|999
1650910500000|2022-04-25 18:15:00|3775.81|3774.31|3780.81|3779.31|3782.81|3781.31|3775.81|3774.31|1398
1650910800000|2022-04-25 18:20:00|3781.81|3780.31|3785.31|3783.81|3785.81|3784.31|3778.81|3777.31|1418
1650911100000|2022-04-25 18:25:00|3784.81|3783.31|3788.81|3787.31|3788.81|3787.31|3783.81|3782.31|1771
1650911400000|2022-04-25 18:30:00|3787.81|3786.31|3788.81|3787.31|3790.81|3789.31|3787.81|3786.31|1456
1650911700000|2022-04-25 18:35:00|3789.81|3788.31|3785.81|3784.31|3789.81|3788.31|3785.81|3784.31|1110
1650912000000|2022-04-25 18:40:00|3784.81|3783.31|3784.81|3783.31|3788.81|3787.31|3783.81|3782.31|900
1650912300000|2022-04-25 18:45:00|3783.81|3782.31|3792.81|3791.31|3793.81|3792.31|3783.81|3782.31|1115
1650912600000|2022-04-25 18:50:00|3791.81|3790.31|3795.81|3794.31|3795.81|3794.31|3791.81|3790.31|2098
1650912900000|2022-04-25 18:55:00|3794.81|3793.31|3784.81|3783.31|3796.81|3795.31|3784.81|3783.31|2707
1650913200000|2022-04-25 19:00:00|3785.81|3784.31|3779.81|3778.31|3786.81|3785.31|3776.81|3775.31|2245
1650913500000|2022-04-25 19:05:00|3778.81|3777.31|3779.81|3778.31|3781.81|3780.31|3776.81|3775.31|996
1650913800000|2022-04-25 19:10:00|3780.81|3779.31|3782.81|3781.31|3783.81|3782.31|3779.81|3778.31|999
1650914100000|2022-04-25 19:15:00|3783.81|3782.31|3789.81|3788.31|3789.81|3788.31|3783.81|3782.31|932
1650914400000|2022-04-25 19:20:00|3790.81|3789.31|3795.81|3794.31|3796.81|3795.31|3790.81|3789.31|1361
1650914700000|2022-04-25 19:25:00|3796.31|3794.81|3796.81|3795.31|3797.81|3796.31|3789.81|3788.31|1664
1650915000000|2022-04-25 19:30:00|3796.31|3794.81|3796.81|3795.31|3798.81|3797.31|3794.81|3793.31|1612
1650915300000|2022-04-25 19:35:00|3795.81|3794.31|3801.81|3800.31|3802.81|3801.31|3795.81|3794.31|1739
1650915600000|2022-04-25 19:40:00|3800.81|3799.31|3801.81|3800.31|3803.81|3802.31|3794.81|3793.31|2301
1650915900000|2022-04-25 19:45:00|3802.81|3801.31|3798.81|3797.31|3804.81|3803.31|3796.81|3795.31|3495
1650916200000|2022-04-25 19:50:00|3797.81|3796.31|3803.81|3802.31|3805.81|3804.31|3794.81|3793.31|3759
1650916500000|2022-04-25 19:55:00|3802.81|3801.31|3800.31|3798.81|3804.81|3803.31|3796.81|3795.31|5695
1650916800000|2022-04-25 20:00:00|3799.86|3796.86|3800.76|3797.76|3802.56|3799.56|3796.86|3793.86|97272
1650917100000|2022-04-25 20:05:00|3800.56|3797.56|3799.26|3796.26|3801.06|3798.06|3798.36|3795.36|0
1650917400000|2022-04-25 20:10:00|3799.06|3796.06|3796.86|3793.86|3799.86|3796.86|3796.66|3793.66|0
1650917700000|2022-04-25 20:15:00|3796.76|3793.76|3798.66|3795.66|3799.46|3796.46|3795.76|3792.76|0
1650918000000|2022-04-25 20:20:00|3798.86|3795.86|3799.06|3796.06|3799.66|3796.66|3798.16|3795.16|0
1650918300000|2022-04-25 20:25:00|3799.46|3796.46|3799.86|3796.86|3800.36|3797.36|3799.06|3796.06|0
1650918600000|2022-04-25 20:30:00|3800.16|3797.16|3798.86|3795.86|3800.16|3797.16|3797.96|3794.96|0
1650918900000|2022-04-25 20:35:00|3798.56|3795.56|3800.36|3797.36|3800.36|3797.36|3798.36|3795.36|0
1650919200000|2022-04-25 20:40:00|3800.16|3797.16|3799.86|3796.86|3800.96|3797.96|3799.46|3796.46|0
1650919500000|2022-04-25 20:45:00|3800.06|3797.06|3800.56|3797.56|3800.96|3797.96|3799.86|3796.86|0
1650919800000|2022-04-25 20:50:00|3800.46|3797.46|3801.26|3798.26|3801.26|3798.26|3800.16|3797.16|0
1650920100000|2022-04-25 20:55:00|3800.96|3797.96|3800.76|3797.76|3801.26|3798.26|3800.36|3797.36|0
1650920400000|2022-04-25 21:00:00|3800.56|3797.56|3800.06|3797.06|3800.66|3797.66|3800.06|3797.06|0
1650920700000|2022-04-25 21:05:00|3800.16|3797.16|3799.56|3796.56|3800.36|3797.36|3799.56|3796.56|0
1650921000000|2022-04-25 21:10:00|3799.36|3796.36|3799.26|3796.26|3799.56|3796.56|3799.16|3796.16|0
1650921300000|2022-04-25 21:15:00|3799.16|3796.16|3799.26|3796.26|3799.36|3796.36|3799.16|3796.16|0
1650921600000|2022-04-25 21:20:00|3799.16|3796.16|3799.76|3796.76|3799.76|3796.76|3799.06|3796.06|0
1650921900000|2022-04-25 21:25:00|3799.86|3796.86|3799.96|3796.96|3799.96|3796.96|3799.86|3796.86|0
1650922200000|2022-04-25 21:30:00|3799.66|3796.66|3799.46|3796.46|3799.76|3796.76|3799.36|3796.36|0
1650922500000|2022-04-25 21:35:00|3799.76|3796.76|3799.66|3796.66|3799.86|3796.86|3799.66|3796.66|0
1650922800000|2022-04-25 21:40:00|3799.46|3796.46|3799.66|3796.66|3799.76|3796.76|3799.46|3796.46|0
1650923100000|2022-04-25 21:45:00|3799.76|3796.76|3799.66|3796.66|3799.86|3796.86|3799.66|3796.66|0
1650923400000|2022-04-25 21:50:00|3799.76|3796.76|3799.66|3796.66|3799.76|3796.76|3799.66|3796.66|0
1650923700000|2022-04-25 21:55:00|3799.76|3796.76|3799.56|3796.56|3799.76|3796.76|3799.46|3796.46|0
1650924000000|2022-04-25 22:00:00|3799.66|3796.66|3795.76|3792.76|3800.46|3797.46|3795.76|3792.76|0
1650924300000|2022-04-25 22:05:00|3795.96|3792.96|3796.26|3793.26|3796.86|3793.86|3795.56|3792.56|0
1650924600000|2022-04-25 22:10:00|3796.36|3793.36|3796.26|3793.26|3797.56|3794.56|3795.96|3792.96|0
1650924900000|2022-04-25 22:15:00|3796.46|3793.46|3795.76|3792.76|3796.76|3793.76|3795.56|3792.56|0
1650925200000|2022-04-25 22:20:00|3795.96|3792.96|3796.06|3793.06|3796.46|3793.46|3795.56|3792.56|0
1650925500000|2022-04-25 22:25:00|3795.96|3792.96|3796.96|3793.96|3797.26|3794.26|3795.86|3792.86|0
1650925800000|2022-04-25 22:30:00|3796.86|3793.86|3797.36|3794.36|3797.56|3794.56|3795.76|3792.76|0
1650926100000|2022-04-25 22:35:00|3797.26|3794.26|3797.26|3794.26|3797.36|3794.36|3796.26|3793.26|0
1650926400000|2022-04-25 22:40:00|3797.06|3794.06|3796.26|3793.26|3797.16|3794.16|3795.76|3792.76|0
1650926700000|2022-04-25 22:45:00|3796.06|3793.06|3797.66|3794.66|3797.66|3794.66|3795.76|3792.76|0
1650927000000|2022-04-25 22:50:00|3797.86|3794.86|3799.86|3796.86|3800.36|3797.36|3797.86|3794.86|0
1650927300000|2022-04-25 22:55:00|3799.56|3796.56|3799.96|3796.96|3800.16|3797.16|3798.96|3795.96|0
1650927600000|2022-04-25 23:00:00|3800.06|3797.06|3800.06|3797.06|3800.66|3797.66|3799.56|3796.56|0
1650927900000|2022-04-25 23:05:00|3799.86|3796.86|3800.26|3797.26|3800.66|3797.66|3799.56|3796.56|0
1650928200000|2022-04-25 23:10:00|3800.16|3797.16|3801.36|3798.36|3801.36|3798.36|3800.06|3797.06|0
1650928500000|2022-04-25 23:15:00|3801.16|3798.16|3801.16|3798.16|3801.76|3798.76|3801.16|3798.16|0
1650928800000|2022-04-25 23:20:00|3801.36|3798.36|3801.16|3798.16|3801.36|3798.36|3800.56|3797.56|0
1650929100000|2022-04-25 23:25:00|3800.86|3797.86|3800.46|3797.46|3801.56|3798.56|3800.26|3797.26|0
1650929400000|2022-04-25 23:30:00|3800.66|3797.66|3799.56|3796.56|3800.66|3797.66|3799.36|3796.36|0
1650929700000|2022-04-25 23:35:00|3799.46|3796.46|3799.36|3796.36|3799.56|3796.56|3799.26|3796.26|0
1650930000000|2022-04-25 23:40:00|3799.26|3796.26|3799.36|3796.36|3799.56|3796.56|3799.16|3796.16|0
1650930300000|2022-04-25 23:45:00|3799.16|3796.16|3799.36|3796.36|3799.36|3796.36|3798.26|3795.26|0
1650930600000|2022-04-25 23:50:00|3799.26|3796.26|3798.26|3795.26|3799.56|3796.56|3798.06|3795.06|0
1650930900000|2022-04-25 23:55:00|3798.16|3795.16|3798.56|3795.56|3798.96|3795.96|3797.66|3794.66|0
1650931200000|2022-04-26 00:00:00|3798.26|3795.26|3797.26|3794.26|3798.96|3795.96|3796.76|3793.76|0
1650931500000|2022-04-26 00:05:00|3797.46|3794.46|3797.06|3794.06|3798.96|3795.96|3796.56|3793.56|0
1650931800000|2022-04-26 00:10:00|3796.96|3793.96|3795.56|3792.56|3798.26|3795.26|3795.56|3792.56|0
1650932100000|2022-04-26 00:15:00|3795.46|3792.46|3792.56|3790.56|3795.96|3793.56|3791.06|3789.06|371
1650932400000|2022-04-26 00:20:00|3792.06|3790.06|3793.56|3791.56|3796.06|3794.06|3792.06|3790.06|107
1650932700000|2022-04-26 00:25:00|3794.06|3792.06|3794.06|3792.06|3795.06|3793.06|3793.06|3791.06|62
1650933000000|2022-04-26 00:30:00|3794.56|3792.56|3794.06|3792.06|3796.06|3794.06|3792.06|3790.06|145
1650933300000|2022-04-26 00:35:00|3794.56|3792.56|3796.06|3794.06|3797.06|3795.06|3794.56|3792.56|142
1650933600000|2022-04-26 00:40:00|3795.06|3793.06|3795.06|3793.06|3796.06|3794.06|3793.06|3791.06|223
1650933900000|2022-04-26 00:45:00|3796.06|3794.06|3795.06|3793.06|3796.06|3794.06|3794.06|3792.06|140
1650934200000|2022-04-26 00:50:00|3794.06|3792.06|3795.06|3793.06|3795.06|3793.06|3794.06|3792.06|32
1650934500000|2022-04-26 00:55:00|3796.06|3794.06|3797.56|3795.56|3798.06|3796.06|3795.06|3793.06|45
1650934800000|2022-04-26 01:00:00|3798.06|3796.06|3799.06|3797.06|3799.06|3797.06|3797.06|3795.06|30
1650935100000|2022-04-26 01:05:00|3798.06|3796.06|3802.06|3800.06|3802.06|3800.06|3798.06|3796.06|123
1650935400000|2022-04-26 01:10:00|3802.56|3800.56|3801.06|3799.06|3803.06|3801.06|3801.06|3799.06|135
1650935700000|2022-04-26 01:15:00|3800.06|3798.06|3800.06|3798.06|3802.06|3800.06|3799.06|3797.06|160
1650936000000|2022-04-26 01:20:00|3799.56|3797.56|3797.06|3795.06|3800.06|3798.06|3797.06|3795.06|122
1650936300000|2022-04-26 01:25:00|3796.06|3794.06|3797.06|3795.06|3799.06|3797.06|3796.06|3794.06|310
1650936600000|2022-04-26 01:30:00|3796.06|3794.06|3799.06|3797.06|3799.06|3797.06|3796.06|3794.06|69
1650936900000|2022-04-26 01:35:00|3800.06|3798.06|3800.06|3798.06|3801.06|3799.06|3799.06|3797.06|93
1650937200000|2022-04-26 01:40:00|3799.56|3797.56|3799.06|3797.06|3802.06|3800.06|3799.06|3797.06|63
1650937500000|2022-04-26 01:45:00|3798.06|3796.06|3796.06|3794.06|3799.06|3797.06|3794.06|3792.06|48
1650937800000|2022-04-26 01:50:00|3795.06|3793.06|3798.06|3796.06|3798.06|3796.06|3794.56|3792.56|104
1650938100000|2022-04-26 01:55:00|3798.56|3796.56|3799.56|3797.56|3799.56|3797.56|3798.06|3796.06|168
1650938400000|2022-04-26 02:00:00|3799.06|3797.06|3801.06|3799.06|3801.06|3799.06|3798.06|3796.06|138
1650938700000|2022-04-26 02:05:00|3801.56|3799.56|3802.06|3800.06|3804.06|3802.06|3801.06|3799.06|242
1650939000000|2022-04-26 02:10:00|3801.06|3799.06|3801.56|3799.56|3802.06|3800.06|3801.06|3799.06|104
1650939300000|2022-04-26 02:15:00|3802.06|3800.06|3803.06|3801.06|3803.06|3801.06|3800.06|3798.06|50
1650939600000|2022-04-26 02:20:00|3802.56|3800.56|3805.56|3803.56|3806.06|3804.06|3802.06|3800.06|97
1650939900000|2022-04-26 02:25:00|3806.06|3804.06|3806.06|3804.06|3807.06|3805.06|3805.06|3803.06|192
1650940200000|2022-04-26 02:30:00|3807.06|3805.06|3805.56|3803.56|3807.06|3805.06|3805.06|3803.06|68
1650940500000|2022-04-26 02:35:00|3806.06|3804.06|3805.06|3803.06|3806.06|3804.06|3804.56|3802.56|70
1650940800000|2022-04-26 02:40:00|3806.06|3804.06|3810.06|3808.06|3810.56|3808.56|3806.06|3804.06|240
1650941100000|2022-04-26 02:45:00|3809.06|3807.06|3811.06|3809.06|3811.06|3809.06|3809.06|3807.06|194
1650941400000|2022-04-26 02:50:00|3810.06|3808.06|3811.06|3809.06|3811.06|3809.06|3810.06|3808.06|88
1650941700000|2022-04-26 02:55:00|3810.06|3808.06|3810.06|3808.06|3811.06|3809.06|3810.06|3808.06|77
1650942000000|2022-04-26 03:00:00|3810.56|3808.56|3812.06|3810.06|3812.56|3810.56|3810.06|3808.06|137
1650942300000|2022-04-26 03:05:00|3812.56|3810.56|3812.06|3810.06|3813.06|3811.06|3811.06|3809.06|99
1650942600000|2022-04-26 03:10:00|3811.06|3809.06|3812.06|3810.06|3812.06|3810.06|3811.06|3809.06|136
1650942900000|2022-04-26 03:15:00|3812.56|3810.56|3812.56|3810.56|3814.06|3812.06|3812.06|3810.06|234
1650943200000|2022-04-26 03:20:00|3813.06|3811.06|3815.06|3813.06|3816.06|3814.06|3812.06|3810.06|392
1650943500000|2022-04-26 03:25:00|3815.56|3813.56|3815.06|3813.06|3816.06|3814.06|3815.06|3813.06|42
1650943800000|2022-04-26 03:30:00|3815.56|3813.56|3814.06|3812.06|3816.06|3814.06|3814.06|3812.06|238
1650944100000|2022-04-26 03:35:00|3814.56|3812.56|3815.06|3813.06|3816.06|3814.06|3814.06|3812.06|167
1650944400000|2022-04-26 03:40:00|3814.06|3812.06|3814.06|3812.06|3815.06|3813.06|3813.06|3811.06|148
1650944700000|2022-04-26 03:45:00|3813.06|3811.06|3814.06|3812.06|3815.06|3813.06|3813.06|3811.06|113
1650945000000|2022-04-26 03:50:00|3815.06|3813.06|3814.56|3812.56|3815.06|3813.06|3814.06|3812.06|110
1650945300000|2022-04-26 03:55:00|3815.06|3813.06|3814.06|3812.06|3815.06|3813.06|3814.06|3812.06|86
1650945600000|2022-04-26 04:00:00|3814.56|3812.56|3815.06|3813.06|3816.06|3814.06|3814.06|3812.06|133
1650945900000|2022-04-26 04:05:00|3815.56|3813.56|3814.06|3812.06|3816.06|3814.06|3814.06|3812.06|148
1650946200000|2022-04-26 04:10:00|3813.06|3811.06|3815.06|3813.06|3815.06|3813.06|3813.06|3811.06|298
1650946500000|2022-04-26 04:15:00|3814.06|3812.06|3814.06|3812.06|3814.06|3812.06|3814.06|3812.06|60
1650946800000|2022-04-26 04:20:00|3813.06|3811.06|3814.06|3812.06|3814.06|3812.06|3813.06|3811.06|66
1650947100000|2022-04-26 04:25:00|||||||||71
1650947400000|2022-04-26 04:30:00|3815.06|3813.06|3816.06|3814.06|3816.06|3814.06|3815.06|3813.06|138
1650947700000|2022-04-26 04:35:00|3815.56|3813.56|3815.06|3813.06|3816.06|3814.06|3814.06|3812.06|109
1650948000000|2022-04-26 04:40:00|3815.56|3813.56|3814.06|3812.06|3816.06|3814.06|3813.06|3811.06|76
1650948300000|2022-04-26 04:45:00|3815.06|3813.06|3817.06|3815.06|3817.06|3815.06|3815.06|3813.06|199
1650948600000|2022-04-26 04:50:00|3816.56|3814.56|3816.06|3814.06|3816.56|3814.56|3815.06|3813.06|121
1650948900000|2022-04-26 04:55:00|3817.06|3815.06|3816.06|3814.06|3817.06|3815.06|3815.06|3813.06|135
1650949200000|2022-04-26 05:00:00|3817.06|3815.06|3816.06|3814.06|3817.06|3815.06|3816.06|3814.06|164
1650949500000|2022-04-26 05:05:00|3815.06|3813.06|3811.06|3809.06|3815.06|3813.06|3810.06|3808.06|272
1650949800000|2022-04-26 05:10:00|3812.06|3810.06|3811.06|3809.06|3813.06|3811.06|3811.06|3809.06|236
1650950100000|2022-04-26 05:15:00|3812.06|3810.06|3810.06|3808.06|3813.06|3811.06|3810.06|3808.06|609
1650950400000|2022-04-26 05:20:00|3811.06|3809.06|3810.06|3808.06|3812.56|3810.56|3810.06|3808.06|366
1650950700000|2022-04-26 05:25:00|3809.06|3807.06|3810.06|3808.06|3810.06|3808.06|3808.56|3806.56|314
1650951000000|2022-04-26 05:30:00|3811.06|3809.06|3812.06|3810.06|3813.06|3811.06|3811.06|3809.06|219
1650951300000|2022-04-26 05:35:00|3811.56|3809.56|3811.56|3809.56|3813.06|3811.06|3811.06|3809.06|264
1650951600000|2022-04-26 05:40:00|3812.06|3810.06|3813.06|3811.06|3813.06|3811.06|3812.06|3810.06|163
1650951900000|2022-04-26 05:45:00|3814.06|3812.06|3814.06|3812.06|3814.56|3812.56|3814.06|3812.06|360
1650952200000|2022-04-26 05:50:00|3815.06|3813.06|3819.06|3817.06|3819.06|3817.06|3815.06|3813.06|855
1650952500000|2022-04-26 05:55:00|3818.06|3816.06|3812.06|3810.06|3818.06|3816.06|3812.06|3810.06|412
1650952800000|2022-04-26 06:00:00|3811.81|3810.31|3810.81|3809.31|3816.81|3815.31|3806.81|3805.31|1772
1650953100000|2022-04-26 06:05:00|3809.81|3808.31|3807.81|3806.31|3809.81|3808.31|3804.81|3803.31|894
1650953400000|2022-04-26 06:10:00|3806.81|3805.31|3805.81|3804.31|3810.81|3809.31|3805.31|3803.81|742
1650953700000|2022-04-26 06:15:00|3804.81|3803.31|3804.81|3803.31|3804.81|3803.31|3799.81|3798.31|1151
1650954000000|2022-04-26 06:20:00|3803.81|3802.31|3801.81|3800.31|3804.31|3802.81|3800.81|3799.31|1099
1650954300000|2022-04-26 06:25:00|3802.31|3800.81|3803.81|3802.31|3803.81|3802.31|3800.81|3799.31|899
1650954600000|2022-04-26 06:30:00|3804.81|3803.31|3799.81|3798.31|3807.81|3806.31|3799.81|3798.31|1936
1650954900000|2022-04-26 06:35:00|3800.81|3799.31|3801.81|3800.31|3802.81|3801.31|3798.81|3797.31|881
1650955200000|2022-04-26 06:40:00|3802.81|3801.31|3798.81|3797.31|3802.81|3801.31|3798.31|3796.81|1546
1650955500000|2022-04-26 06:45:00|3798.31|3796.81|3801.81|3800.31|3801.81|3800.31|3794.81|3793.31|1828
1650955800000|2022-04-26 06:50:00|3802.81|3801.31|3803.81|3802.31|3804.81|3803.31|3799.81|3798.31|1500
1650956100000|2022-04-26 06:55:00|3802.81|3801.31|3809.81|3808.31|3809.81|3808.31|3801.81|3800.31|2706
1650956400000|2022-04-26 07:00:00|3807.81|3806.31|3800.81|3799.31|3810.31|3808.81|3795.81|3794.31|14137
1650956700000|2022-04-26 07:05:00|3799.81|3798.31|3789.81|3788.31|3801.81|3800.31|3786.81|3785.31|11158
1650957000000|2022-04-26 07:10:00|3788.81|3787.31|3785.81|3784.31|3791.81|3790.31|3781.81|3780.31|11139
1650957300000|2022-04-26 07:15:00|3784.81|3783.31|3781.81|3780.31|3785.81|3784.31|3777.81|3776.31|6912
1650957600000|2022-04-26 07:20:00|3780.81|3779.31|3781.81|3780.31|3783.81|3782.31|3774.81|3773.31|10767
1650957900000|2022-04-26 07:25:00|3782.31|3780.81|3780.81|3779.31|3786.81|3785.31|3775.81|3774.31|3070
1650958200000|2022-04-26 07:30:00|3779.81|3778.31|3785.81|3784.31|3788.81|3787.31|3776.81|3775.31|6326
1650958500000|2022-04-26 07:35:00|3786.81|3785.31|3784.81|3783.31|3787.81|3786.31|3780.81|3779.31|3265
1650958800000|2022-04-26 07:40:00|3785.36|3783.86|3786.36|3784.86|3790.36|3788.86|3785.36|3783.86|4221
1650959100000|2022-04-26 07:45:00|3785.36|3783.86|3790.36|3788.86|3791.36|3789.86|3784.36|3782.86|5297
1650959400000|2022-04-26 07:50:00|3791.36|3789.86|3791.36|3789.86|3795.36|3793.86|3791.36|3789.86|3841
1650959700000|2022-04-26 07:55:00|3792.36|3790.86|3787.36|3785.86|3794.36|3792.86|3784.36|3782.86|3556
1650960000000|2022-04-26 08:00:00|3786.86|3785.36|3783.36|3781.86|3790.36|3788.86|3780.36|3778.86|4028
1650960300000|2022-04-26 08:05:00|3782.36|3780.86|3781.36|3779.86|3786.36|3784.86|3780.36|3778.86|3709
1650960600000|2022-04-26 08:10:00|3782.36|3780.86|3785.86|3784.36|3786.86|3785.36|3782.36|3780.86|4507
1650960900000|2022-04-26 08:15:00|3785.36|3783.86|3793.36|3791.86|3795.36|3793.86|3785.36|3783.86|4314
1650961200000|2022-04-26 08:20:00|3794.36|3792.86|3801.36|3799.86|3801.36|3799.86|3793.36|3791.86|4577
1650961500000|2022-04-26 08:25:00|3800.86|3799.36|3798.36|3796.86|3801.36|3799.86|3795.36|3793.86|2265
1650961800000|2022-04-26 08:30:00|3797.36|3795.86|3795.36|3793.86|3798.36|3796.86|3792.36|3790.86|5752
1650962100000|2022-04-26 08:35:00|3795.86|3794.36|3791.36|3789.86|3795.86|3794.36|3790.36|3788.86|2154
1650962400000|2022-04-26 08:40:00|3792.36|3790.86|3791.36|3789.86|3794.36|3792.86|3789.36|3787.86|5445
1650962700000|2022-04-26 08:45:00|3792.36|3790.86|3790.36|3788.86|3794.36|3792.86|3788.36|3786.86|6864
1650963000000|2022-04-26 08:50:00|3791.36|3789.86|3792.86|3791.36|3795.36|3793.86|3789.36|3787.86|2930
1650963300000|2022-04-26 08:55:00|3793.36|3791.86|3799.36|3797.86|3799.36|3797.86|3793.36|3791.86|3097
1650963600000|2022-04-26 09:00:00|3800.36|3798.86|3797.36|3795.86|3800.36|3798.86|3797.36|3795.86|3289
1650963900000|2022-04-26 09:05:00|3797.86|3796.36|3799.36|3797.86|3802.36|3800.86|3795.36|3793.86|3063
1650964200000|2022-04-26 09:10:00|3800.36|3798.86|3798.36|3796.86|3802.36|3800.86|3796.36|3794.86|2562
1650964500000|2022-04-26 09:15:00|3797.36|3795.86|3799.36|3797.86|3800.36|3798.86|3797.36|3795.86|2950
1650964800000|2022-04-26 09:20:00|3798.36|3796.86|3798.36|3796.86|3800.36|3798.86|3797.36|3795.86|2952
1650965100000|2022-04-26 09:25:00|3799.36|3797.86|3799.36|3797.86|3802.36|3800.86|3797.86|3796.36|3986
1650965400000|2022-04-26 09:30:00|3798.36|3796.86|3803.36|3801.86|3805.36|3803.86|3798.36|3796.86|2998
1650965700000|2022-04-26 09:35:00|3804.36|3802.86|3805.36|3803.86|3806.36|3804.86|3803.36|3801.86|1231
1650966000000|2022-04-26 09:40:00|3805.86|3804.36|3800.36|3798.86|3806.36|3804.86|3800.36|3798.86|2758
1650966300000|2022-04-26 09:45:00|3799.86|3798.36|3797.36|3795.86|3800.36|3798.86|3796.36|3794.86|1594
1650966600000|2022-04-26 09:50:00|3796.36|3794.86|3798.36|3796.86|3800.36|3798.86|3796.36|3794.86|2881
1650966900000|2022-04-26 09:55:00|3797.36|3795.86|3802.36|3800.86|3803.36|3801.86|3797.36|3795.86|3449
1650967200000|2022-04-26 10:00:00|3801.36|3799.86|3802.36|3800.86|3806.36|3804.86|3800.36|3798.86|5123
1650967500000|2022-04-26 10:05:00|3801.36|3799.86|3799.36|3797.86|3801.86|3800.36|3798.36|3796.86|6702
1650967800000|2022-04-26 10:10:00|3800.36|3798.86|3799.36|3797.86|3800.36|3798.86|3797.36|3795.86|7219
1650968100000|2022-04-26 10:15:00|3798.36|3796.86|3797.36|3795.86|3798.36|3796.86|3793.36|3791.86|4073
1650968400000|2022-04-26 10:20:00|3798.36|3796.86|3795.36|3793.86|3799.36|3797.86|3795.36|3793.86|2658
1650968700000|2022-04-26 10:25:00|3794.36|3792.86|3791.36|3789.86|3794.36|3792.86|3790.36|3788.86|3015
1650969000000|2022-04-26 10:30:00|3792.36|3790.86|3793.36|3791.86|3796.36|3794.86|3791.36|3789.86|4038
1650969300000|2022-04-26 10:35:00|3792.36|3790.86|3798.36|3796.86|3798.36|3796.86|3792.36|3790.86|1592
1650969600000|2022-04-26 10:40:00|3797.36|3795.86|3796.36|3794.86|3799.36|3797.86|3795.36|3793.86|8539
1650969900000|2022-04-26 10:45:00|3797.36|3795.86|3797.36|3795.86|3799.36|3797.86|3797.36|3795.86|1399
1650970200000|2022-04-26 10:50:00|3796.36|3794.86|3796.36|3794.86|3798.36|3796.86|3795.36|3793.86|1424
1650970500000|2022-04-26 10:55:00|3795.36|3793.86|3793.36|3791.86|3798.36|3796.86|3792.36|3790.86|2076
1650970800000|2022-04-26 11:00:00|3792.86|3791.36|3788.36|3786.86|3793.36|3791.86|3787.36|3785.86|3824
1650971100000|2022-04-26 11:05:00|3787.36|3785.86|3788.36|3786.86|3788.36|3786.86|3783.36|3781.86|3825
1650971400000|2022-04-26 11:10:00|3789.36|3787.86|3790.36|3788.86|3792.36|3790.86|3787.36|3785.86|1777
1650971700000|2022-04-26 11:15:00|3789.36|3787.86|3792.36|3790.86|3792.36|3790.86|3788.36|3786.86|1662
1650972000000|2022-04-26 11:20:00|3793.36|3791.86|3796.36|3794.86|3796.36|3794.86|3791.36|3789.86|1268
1650972300000|2022-04-26 11:25:00|3795.36|3793.86|3798.36|3796.86|3798.36|3796.86|3795.36|3793.86|2128
1650972600000|2022-04-26 11:30:00|3797.36|3795.86|3795.36|3793.86|3797.36|3795.86|3794.36|3792.86|1292
1650972900000|2022-04-26 11:35:00|3795.86|3794.36|3790.36|3788.86|3796.36|3794.86|3789.36|3787.86|1932
1650973200000|2022-04-26 11:40:00|3790.17|3788.67|3791.17|3789.67|3792.17|3790.67|3790.17|3788.67|1198
1650973500000|2022-04-26 11:45:00|3792.17|3790.67|3794.17|3792.67|3794.17|3792.67|3791.17|3789.67|3078
1650973800000|2022-04-26 11:50:00|3795.17|3793.67|3794.17|3792.67|3796.17|3794.67|3794.17|3792.67|1454
1650974100000|2022-04-26 11:55:00|3793.17|3791.67|3794.17|3792.67|3796.17|3794.67|3792.17|3790.67|1845
1650974400000|2022-04-26 12:00:00|3794.67|3793.17|3796.17|3794.67|3798.17|3796.67|3794.17|3792.67|3616
1650974700000|2022-04-26 12:05:00|3797.17|3795.67|3800.17|3798.67|3801.17|3799.67|3796.17|3794.67|2930
1650975000000|2022-04-26 12:10:00|3799.17|3797.67|3803.17|3801.67|3805.17|3803.67|3799.17|3797.67|3600
1650975300000|2022-04-26 12:15:00|3804.17|3802.67|3799.17|3797.67|3804.17|3802.67|3799.17|3797.67|4088
1650975600000|2022-04-26 12:20:00|3798.17|3796.67|3801.17|3799.67|3802.17|3800.67|3797.17|3795.67|2562
1650975900000|2022-04-26 12:25:00|3800.17|3798.67|3800.17|3798.67|3803.17|3801.67|3800.17|3798.67|1431
1650976200000|2022-04-26 12:30:00|3800.67|3799.17|3799.17|3797.67|3801.17|3799.67|3798.67|3797.17|1441
1650976500000|2022-04-26 12:35:00|3798.17|3796.67|3788.17|3786.67|3798.17|3796.67|3781.17|3779.67|6803
1650976800000|2022-04-26 12:40:00|3787.17|3785.67|3784.17|3782.67|3787.17|3785.67|3779.17|3777.67|9747
1650977100000|2022-04-26 12:45:00|3783.17|3781.67|3786.17|3784.67|3786.17|3784.67|3782.17|3780.67|3337
1650977400000|2022-04-26 12:50:00|3785.17|3783.67|3789.17|3787.67|3789.17|3787.67|3785.17|3783.67|3688
1650977700000|2022-04-26 12:55:00|3788.17|3786.67|3790.17|3788.67|3792.17|3790.67|3788.17|3786.67|3436
1650978000000|2022-04-26 13:00:00|3789.67|3788.17|3787.17|3785.67|3790.17|3788.67|3786.17|3784.67|2471
1650978300000|2022-04-26 13:05:00|3786.17|3784.67|3786.17|3784.67|3787.17|3785.67|3785.17|3783.67|5372
1650978600000|2022-04-26 13:10:00|3785.17|3783.67|3783.17|3781.67|3785.17|3783.67|3780.17|3778.67|3796
1650978900000|2022-04-26 13:15:00|3782.17|3780.67|3785.17|3783.67|3785.17|3783.67|3782.17|3780.67|1787
1650979200000|2022-04-26 13:20:00|3786.17|3784.67|3781.17|3779.67|3786.17|3784.67|3781.17|3779.67|8957
1650979500000|2022-04-26 13:25:00|3782.17|3780.67|3781.17|3779.67|3783.17|3781.67|3779.17|3777.67|3691
1650979800000|2022-04-26 13:30:00|3781.67|3780.17|3775.17|3773.67|3784.17|3782.67|3774.17|3772.67|10305
1650980100000|2022-04-26 13:35:00|3774.17|3772.67|3775.17|3773.67|3779.17|3777.67|3773.17|3771.67|6660
1650980400000|2022-04-26 13:40:00|3774.17|3772.67|3766.17|3764.67|3776.17|3774.67|3763.17|3761.67|10426
1650980700000|2022-04-26 13:45:00|3765.17|3763.67|3767.17|3765.67|3772.17|3770.67|3762.67|3761.17|7484
1650981000000|2022-04-26 13:50:00|3766.17|3764.67|3764.17|3762.67|3770.17|3768.67|3764.17|3762.67|5488
1650981300000|2022-04-26 13:55:00|3765.17|3763.67|3768.17|3766.67|3769.17|3767.67|3764.17|3762.67|6427
1650981600000|2022-04-26 14:00:00|3767.67|3766.17|3772.17|3770.67|3772.17|3770.67|3764.17|3762.67|5748
1650981900000|2022-04-26 14:05:00|3771.17|3769.67|3775.17|3773.67|3779.17|3777.67|3771.17|3769.67|6797
1650982200000|2022-04-26 14:10:00|3775.06|3773.56|3772.06|3770.56|3778.06|3776.56|3771.06|3769.56|5681
1650982500000|2022-04-26 14:15:00|3771.06|3769.56|3762.06|3760.56|3772.06|3770.56|3761.06|3759.56|9733
1650982800000|2022-04-26 14:20:00|3761.06|3759.56|3759.06|3757.56|3762.06|3760.56|3755.06|3753.56|11270
1650983100000|2022-04-26 14:25:00|3758.56|3757.06|3764.06|3762.56|3764.06|3762.56|3755.06|3753.56|8935
1650983400000|2022-04-26 14:30:00|3763.06|3761.56|3755.06|3753.56|3764.56|3763.06|3755.06|3753.56|8075
1650983700000|2022-04-26 14:35:00|3755.56|3754.06|3747.06|3745.56|3763.06|3761.56|3747.06|3745.56|17936
1650984000000|2022-04-26 14:40:00|3748.06|3746.56|3741.06|3739.56|3750.06|3748.56|3739.06|3737.56|24434
1650984300000|2022-04-26 14:45:00|3740.06|3738.56|3743.06|3741.56|3746.06|3744.56|3738.06|3736.56|13891
1650984600000|2022-04-26 14:50:00|3742.06|3740.56|3739.06|3737.56|3746.06|3744.56|3736.06|3734.56|11523
1650984900000|2022-04-26 14:55:00|3738.06|3736.56|3735.06|3733.56|3740.06|3738.56|3734.06|3732.56|12281
1650985200000|2022-04-26 15:00:00|3734.06|3732.56|3723.06|3721.56|3735.06|3733.56|3723.06|3721.56|26684
1650985500000|2022-04-26 15:05:00|3720.06|3718.56|3726.06|3724.56|3728.06|3726.56|3718.06|3716.56|20760
1650985800000|2022-04-26 15:10:00|3725.56|3724.06|3728.06|3726.56|3729.06|3727.56|3722.06|3720.56|15294
1650986100000|2022-04-26 15:15:00|3727.06|3725.56|3721.06|3719.56|3728.06|3726.56|3719.06|3717.56|13919
1650986400000|2022-04-26 15:20:00|3722.06|3720.56|3727.06|3725.56|3731.06|3729.56|3720.06|3718.56|21152
1650986700000|2022-04-26 15:25:00|3728.06|3726.56|3725.06|3723.56|3731.06|3729.56|3723.06|3721.56|37844
1650987000000|2022-04-26 15:30:00|3721.38|3719.88|3718.38|3716.88|3726.38|3724.88|3714.38|3712.88|49786
1650987300000|2022-04-26 15:35:00|3719.38|3717.88|3717.38|3715.88|3719.38|3717.88|3712.38|3710.88|23644
1650987600000|2022-04-26 15:40:00|3716.38|3714.88|3715.38|3713.88|3716.38|3714.88|3707.38|3705.88|10611
1650987900000|2022-04-26 15:45:00|3716.38|3714.88|3717.38|3715.88|3719.38|3717.88|3714.88|3713.38|12925
1650988200000|2022-04-26 15:50:00|3718.38|3716.88|3717.38|3715.88|3720.38|3718.88|3716.38|3714.88|11899
1650988500000|2022-04-26 15:55:00|3716.38|3714.88|3709.38|3707.88|3716.38|3714.88|3708.38|3706.88|7588
1650988800000|2022-04-26 16:00:00|3710.38|3708.88|3711.38|3709.88|3715.38|3713.88|3708.38|3706.88|18876
1650989100000|2022-04-26 16:05:00|3712.38|3710.88|3716.38|3714.88|3716.38|3714.88|3710.38|3708.88|6556
1650989400000|2022-04-26 16:10:00|3717.38|3715.88|3720.38|3718.88|3720.38|3718.88|3716.38|3714.88|5986
1650989700000|2022-04-26 16:15:00|3719.88|3718.38|3722.38|3720.88|3724.38|3722.88|3719.88|3718.38|3957
1650990000000|2022-04-26 16:20:00|3723.38|3721.88|3725.38|3723.88|3727.38|3725.88|3722.88|3721.38|3690
1650990300000|2022-04-26 16:25:00|3725.88|3724.38|3731.38|3729.88|3733.38|3731.88|3725.38|3723.88|4018
1650990600000|2022-04-26 16:30:00|3730.88|3729.38|3724.38|3722.88|3732.38|3730.88|3723.38|3721.88|4010
1650990900000|2022-04-26 16:35:00|3725.38|3723.88|3722.38|3720.88|3726.38|3724.88|3720.38|3718.88|2533
1650991200000|2022-04-26 16:40:00|3721.38|3719.88|3721.38|3719.88|3723.38|3721.88|3720.38|3718.88|2569
1650991500000|2022-04-26 16:45:00|3720.88|3719.38|3721.38|3719.88|3721.38|3719.88|3719.38|3717.88|2984
1650991800000|2022-04-26 16:50:00|3722.38|3720.88|3722.38|3720.88|3725.38|3723.88|3721.38|3719.88|3633
1650992100000|2022-04-26 16:55:00|3721.38|3719.88|3739.38|3737.88|3739.38|3737.88|3721.38|3719.88|9798
1650992400000|2022-04-26 17:00:00|3738.38|3736.88|3717.38|3715.88|3738.38|3736.88|3716.38|3714.88|7392
1650992700000|2022-04-26 17:05:00|3717.88|3716.38|3718.38|3716.88|3721.38|3719.88|3716.38|3714.88|2003
1650993000000|2022-04-26 17:10:00|3719.38|3717.88|3713.38|3711.88|3719.88|3718.38|3713.38|3711.88|2324
1650993300000|2022-04-26 17:15:00|3712.88|3711.38|3708.38|3706.88|3714.38|3712.88|3708.38|3706.88|4293
1650993600000|2022-04-26 17:20:00|3708.88|3707.38|3708.38|3706.88|3711.38|3709.88|3708.38|3706.88|3059
1650993900000|2022-04-26 17:25:00|3709.38|3707.88|3708.38|3706.88|3711.38|3709.88|3708.38|3706.88|2055
1650994200000|2022-04-26 17:30:00|3709.38|3707.88|3713.38|3711.88|3714.38|3712.88|3708.38|3706.88|5679
1650994500000|2022-04-26 17:35:00|3712.38|3710.88|3714.38|3712.88|3715.38|3713.88|3710.38|3708.88|1841
1650994800000|2022-04-26 17:40:00|3713.38|3711.88|3719.38|3717.88|3721.88|3720.38|3713.38|3711.88|1881
1650995100000|2022-04-26 17:45:00|3720.38|3718.88|3717.38|3715.88|3720.38|3718.88|3716.38|3714.88|1293
1650995400000|2022-04-26 17:50:00|3718.38|3716.88|3714.38|3712.88|3718.38|3716.88|3714.38|3712.88|1166
1650995700000|2022-04-26 17:55:00|3715.38|3713.88|3716.38|3714.88|3718.38|3716.88|3714.38|3712.88|1546
1650996000000|2022-04-26 18:00:00|3717.38|3715.88|3716.38|3714.88|3717.38|3715.88|3713.38|3711.88|1407
1650996300000|2022-04-26 18:05:00|3717.38|3715.88|3715.38|3713.88|3718.38|3716.88|3714.38|3712.88|1357
1650996600000|2022-04-26 18:10:00|3716.38|3714.88|3719.38|3717.88|3721.38|3719.88|3715.38|3713.88|2499
1650996900000|2022-04-26 18:15:00|3720.38|3718.88|3718.38|3716.88|3723.38|3721.88|3715.38|3713.88|1475
1650997200000|2022-04-26 18:20:00|3717.38|3715.88|3723.38|3721.88|3725.38|3723.88|3717.38|3715.88|1012
1650997500000|2022-04-26 18:25:00|3724.38|3722.88|3722.38|3720.88|3724.88|3723.38|3720.38|3718.88|1045
1650997800000|2022-04-26 18:30:00|3723.38|3721.88|3722.38|3720.88|3723.38|3721.88|3719.38|3717.88|1369
1650998100000|2022-04-26 18:35:00|3723.38|3721.88|3723.38|3721.88|3726.38|3724.88|3722.38|3720.88|925
1650998400000|2022-04-26 18:40:00|3722.38|3720.88|3715.38|3713.88|3723.38|3721.88|3715.38|3713.88|663
1650998700000|2022-04-26 18:45:00|3716.38|3714.88|3715.38|3713.88|3718.38|3716.88|3714.38|3712.88|1202
1650999000000|2022-04-26 18:50:00|3715.88|3714.38|3721.38|3719.88|3721.38|3719.88|3715.38|3713.88|817
1650999300000|2022-04-26 18:55:00|3722.38|3720.88|3724.38|3722.88|3725.38|3723.88|3721.38|3719.88|1257
1650999600000|2022-04-26 19:00:00|3725.38|3723.88|3720.38|3718.88|3727.38|3725.88|3720.38|3718.88|1736
1650999900000|2022-04-26 19:05:00|3719.38|3717.88|3717.38|3715.88|3720.38|3718.88|3716.38|3714.88|819
1651000200000|2022-04-26 19:10:00|3718.38|3716.88|3711.38|3709.88|3721.38|3719.88|3710.38|3708.88|1631
1651000500000|2022-04-26 19:15:00|3712.38|3710.88|3706.38|3704.88|3712.38|3710.88|3703.38|3701.88|5165
1651000800000|2022-04-26 19:20:00|3705.38|3703.88|3708.38|3706.88|3710.38|3708.88|3705.38|3703.88|1337
1651001100000|2022-04-26 19:25:00|3709.38|3707.88|3705.38|3703.88|3709.38|3707.88|3704.38|3702.88|2400
1651001400000|2022-04-26 19:30:00|3706.38|3704.88|3702.38|3700.88|3707.38|3705.88|3702.38|3700.88|2000
1651001700000|2022-04-26 19:35:00|3701.38|3699.88|3701.38|3699.88|3701.38|3699.88|3695.38|3693.88|5366
1651002000000|2022-04-26 19:40:00|3702.38|3700.88|3701.38|3699.88|3703.38|3701.88|3698.38|3696.88|2832
1651002300000|2022-04-26 19:45:00|3702.38|3700.88|3695.38|3693.88|3703.38|3701.88|3695.38|3693.88|4131
1651002600000|2022-04-26 19:50:00|3694.38|3692.88|3692.38|3690.88|3699.38|3697.88|3692.38|3690.88|5543
1651002900000|2022-04-26 19:55:00|3693.38|3691.88|3691.38|3689.88|3695.38|3693.88|3691.38|3689.88|11388
1651003200000|2022-04-26 20:00:00|3692.43|3689.43|3692.73|3689.73|3697.63|3694.63|3687.13|3684.13|36414
1651003500000|2022-04-26 20:05:00|3692.23|3689.23|3678.53|3675.53|3693.63|3690.63|3676.53|3673.53|0
1651003800000|2022-04-26 20:10:00|3678.63|3675.63|3682.33|3679.33|3686.83|3683.83|3677.93|3674.93|0
1651004100000|2022-04-26 20:15:00|3682.13|3679.13|3685.63|3682.63|3686.83|3683.83|3681.63|3678.63|0
1651004400000|2022-04-26 20:20:00|3685.83|3682.83|3679.33|3676.33|3686.23|3683.23|3678.63|3675.63|0
1651004700000|2022-04-26 20:25:00|3679.53|3676.53|3679.53|3676.53|3679.73|3676.73|3677.03|3674.03|0
1651005000000|2022-04-26 20:30:00|3679.73|3676.73|3678.83|3675.83|3679.73|3676.73|3677.43|3674.43|0
1651005300000|2022-04-26 20:35:00|3678.73|3675.73|3677.43|3674.43|3679.73|3676.73|3676.53|3673.53|0
1651005600000|2022-04-26 20:40:00|3677.53|3674.53|3672.43|3669.43|3677.63|3674.63|3671.53|3668.53|0
1651005900000|2022-04-26 20:45:00|3672.53|3669.53|3672.53|3669.53|3675.33|3672.33|3671.83|3668.83|0
1651006200000|2022-04-26 20:50:00|3672.63|3669.63|3672.43|3669.43|3672.73|3669.73|3670.63|3667.63|0
1651006500000|2022-04-26 20:55:00|3672.53|3669.53|3672.93|3669.93|3673.73|3670.73|3672.23|3669.23|0
1651006800000|2022-04-26 21:00:00|3673.03|3670.03|3676.63|3673.63|3676.73|3673.73|3673.03|3670.03|0
1651007100000|2022-04-26 21:05:00|3676.73|3673.73|3677.63|3674.63|3677.63|3674.63|3676.73|3673.73|0
1651007400000|2022-04-26 21:10:00|3677.53|3674.53|3678.43|3675.43|3678.43|3675.43|3677.13|3674.13|0
1651007700000|2022-04-26 21:15:00|3678.53|3675.53|3678.53|3675.53|3678.73|3675.73|3677.73|3674.73|0
1651008000000|2022-04-26 21:20:00|3678.43|3675.43|3678.53|3675.53|3679.33|3676.33|3678.33|3675.33|0
1651008300000|2022-04-26 21:25:00|3678.33|3675.33|3680.33|3677.33|3680.53|3677.53|3678.33|3675.33|0
1651008600000|2022-04-26 21:30:00|3680.43|3677.43|3681.53|3678.53|3682.63|3679.63|3680.33|3677.33|0
1651008900000|2022-04-26 21:35:00|3681.63|3678.63|3681.13|3678.13|3681.83|3678.83|3680.63|3677.63|0
1651009200000|2022-04-26 21:40:00|3681.23|3678.23|3681.13|3678.13|3681.63|3678.63|3680.93|3677.93|0
1651009500000|2022-04-26 21:45:00|3681.23|3678.23|3681.03|3678.03|3681.93|3678.93|3681.03|3678.03|0
1651009800000|2022-04-26 21:50:00|3680.73|3677.73|3682.03|3679.03|3682.13|3679.13|3680.43|3677.43|0
1651010100000|2022-04-26 21:55:00|3681.83|3678.83|3682.63|3679.63|3682.63|3679.63|3681.73|3678.73|0
1651010400000|2022-04-26 22:00:00|3683.13|3680.13|3688.23|3685.23|3688.83|3685.83|3682.63|3679.63|0
1651010700000|2022-04-26 22:05:00|3688.33|3685.33|3695.43|3692.43|3697.23|3694.23|3688.03|3685.03|0
1651011000000|2022-04-26 22:10:00|3695.63|3692.63|3697.13|3694.13|3699.03|3696.03|3695.43|3692.43|0
1651011300000|2022-04-26 22:15:00|3697.03|3694.03|3695.33|3692.33|3698.33|3695.33|3693.23|3690.23|0
1651011600000|2022-04-26 22:20:00|3695.43|3692.43|3700.23|3697.23|3700.23|3697.23|3694.93|3691.93|0
1651011900000|2022-04-26 22:25:00|3700.13|3697.13|3704.43|3701.43|3705.03|3702.03|3699.23|3696.23|0
1651012200000|2022-04-26 22:30:00|3704.63|3701.63|3702.33|3699.33|3705.63|3702.63|3702.23|3699.23|0
1651012500000|2022-04-26 22:35:00|3702.53|3699.53|3699.83|3696.83|3703.23|3700.23|3699.63|3696.63|0
1651012800000|2022-04-26 22:40:00|3699.93|3696.93|3695.83|3692.83|3700.13|3697.13|3695.63|3692.63|0
1651013100000|2022-04-26 22:45:00|3695.93|3692.93|3696.33|3693.33|3697.33|3694.33|3695.13|3692.13|0
1651013400000|2022-04-26 22:50:00|3696.13|3693.13|3698.73|3695.73|3699.63|3696.63|3695.83|3692.83|0
1651013700000|2022-04-26 22:55:00|3698.83|3695.83|3696.73|3693.73|3699.33|3696.33|3696.23|3693.23|0
1651014000000|2022-04-26 23:00:00|3696.83|3693.83|3698.03|3695.03|3698.43|3695.43|3696.63|3693.63|0
1651014300000|2022-04-26 23:05:00|3697.73|3694.73|3699.63|3696.63|3699.93|3696.93|3697.73|3694.73|0
1651014600000|2022-04-26 23:10:00|3699.83|3696.83|3699.43|3696.43|3700.53|3697.53|3698.03|3695.03|0
1651014900000|2022-04-26 23:15:00|3699.33|3696.33|3699.43|3696.43|3700.03|3697.03|3698.83|3695.83|0
1651015200000|2022-04-26 23:20:00|3699.53|3696.53|3699.83|3696.83|3700.13|3697.13|3699.43|3696.43|0
1651015500000|2022-04-26 23:25:00|3699.93|3696.93|3698.83|3695.83|3700.73|3697.73|3698.43|3695.43|0
1651015800000|2022-04-26 23:30:00|3698.73|3695.73|3700.93|3697.93|3701.73|3698.73|3698.63|3695.63|0
1651016100000|2022-04-26 23:35:00|3701.03|3698.03|3701.53|3698.53|3701.73|3698.73|3699.63|3696.63|0
1651016400000|2022-04-26 23:40:00|3701.13|3698.13|3701.53|3698.53|3702.73|3699.73|3700.83|3697.83|0
1651016700000|2022-04-26 23:45:00|3701.63|3698.63|3702.73|3699.73|3702.93|3699.93|3701.33|3698.33|0
1651017000000|2022-04-26 23:50:00|3702.93|3699.93|3702.43|3699.43|3704.33|3701.33|3702.23|3699.23|0
1651017300000|2022-04-26 23:55:00|3702.53|3699.53|3702.13|3699.13|3703.93|3700.93|3701.53|3698.53|0
1651017600000|2022-04-27 00:00:00|3702.23|3699.23|3703.13|3700.13|3704.33|3701.33|3701.93|3698.93|0
1651017900000|2022-04-27 00:05:00|3703.23|3700.23|3702.73|3699.73|3703.93|3700.93|3701.93|3698.93|0
1651018200000|2022-04-27 00:10:00|3702.63|3699.63|3699.43|3696.43|3702.93|3699.93|3699.23|3696.23|0
1651018500000|2022-04-27 00:15:00|3699.63|3696.63|3695.63|3693.63|3699.73|3696.73|3692.13|3690.13|734
1651018800000|2022-04-27 00:20:00|3695.13|3693.13|3697.63|3695.63|3698.63|3696.63|3694.63|3692.63|372
1651019100000|2022-04-27 00:25:00|3697.13|3695.13|3693.63|3691.63|3698.63|3696.63|3692.63|3690.63|321
1651019400000|2022-04-27 00:30:00|3693.13|3691.13|3690.63|3688.63|3693.13|3691.13|3690.63|3688.63|513
1651019700000|2022-04-27 00:35:00|3691.13|3689.13|3689.63|3687.63|3692.63|3690.63|3689.63|3687.63|231
1651020000000|2022-04-27 00:40:00|3690.13|3688.13|3688.63|3686.63|3690.63|3688.63|3684.63|3682.63|385
1651020300000|2022-04-27 00:45:00|3687.63|3685.63|3687.63|3685.63|3689.63|3687.63|3685.63|3683.63|248
1651020600000|2022-04-27 00:50:00|3688.63|3686.63|3690.63|3688.63|3690.63|3688.63|3688.13|3686.13|113
1651020900000|2022-04-27 00:55:00|3691.13|3689.13|3687.63|3685.63|3693.13|3691.13|3685.63|3683.63|217
1651021200000|2022-04-27 01:00:00|3686.63|3684.63|3689.63|3687.63|3691.63|3689.63|3686.63|3684.63|119
1651021500000|2022-04-27 01:05:00|3690.63|3688.63|3694.63|3692.63|3695.63|3693.63|3689.63|3687.63|547
1651021800000|2022-04-27 01:10:00|3693.63|3691.63|3689.63|3687.63|3693.63|3691.63|3689.63|3687.63|297
1651022100000|2022-04-27 01:15:00|3690.63|3688.63|3692.63|3690.63|3695.13|3693.13|3690.63|3688.63|433
1651022400000|2022-04-27 01:20:00|3693.63|3691.63|3699.63|3697.63|3700.63|3698.63|3692.63|3690.63|386
1651022700000|2022-04-27 01:25:00|3698.63|3696.63|3701.63|3699.63|3702.63|3700.63|3698.63|3696.63|218
1651023000000|2022-04-27 01:30:00|3701.13|3699.13|3705.63|3703.63|3705.63|3703.63|3698.63|3696.63|276
1651023300000|2022-04-27 01:35:00|3704.13|3702.13|3708.63|3706.63|3708.63|3706.63|3702.63|3700.63|273
1651023600000|2022-04-27 01:40:00|3707.63|3705.63|3707.63|3705.63|3710.63|3708.63|3706.13|3704.13|315
1651023900000|2022-04-27 01:45:00|3706.63|3704.63|3706.63|3704.63|3709.63|3707.63|3706.63|3704.63|288
1651024200000|2022-04-27 01:50:00|3706.13|3704.13|3704.63|3702.63|3706.63|3704.63|3704.63|3702.63|42
1651024500000|2022-04-27 01:55:00|3705.63|3703.63|3704.63|3702.63|3705.63|3703.63|3704.13|3702.13|59
1651024800000|2022-04-27 02:00:00|3703.63|3701.63|3702.63|3700.63|3704.63|3702.63|3700.63|3698.63|165
1651025100000|2022-04-27 02:05:00|3701.63|3699.63|3696.63|3694.63|3703.63|3701.63|3694.63|3692.63|311
1651025400000|2022-04-27 02:10:00|3697.63|3695.63|3699.63|3697.63|3701.63|3699.63|3696.63|3694.63|119
1651025700000|2022-04-27 02:15:00|3698.63|3696.63|3697.63|3695.63|3699.63|3697.63|3696.63|3694.63|115
1651026000000|2022-04-27 02:20:00|3698.13|3696.13|3697.13|3695.13|3699.63|3697.63|3695.63|3693.63|114
1651026300000|2022-04-27 02:25:00|3696.63|3694.63|3698.63|3696.63|3698.63|3696.63|3695.13|3693.13|123
1651026600000|2022-04-27 02:30:00|3699.63|3697.63|3699.63|3697.63|3699.63|3697.63|3696.13|3694.13|259
1651026900000|2022-04-27 02:35:00|3698.63|3696.63|3698.63|3696.63|3699.63|3697.63|3695.63|3693.63|234
1651027200000|2022-04-27 02:40:00|3699.63|3697.63|3701.63|3699.63|3702.63|3700.63|3698.63|3696.63|208
1651027500000|2022-04-27 02:45:00|3700.63|3698.63|3701.63|3699.63|3701.63|3699.63|3698.63|3696.63|94
1651027800000|2022-04-27 02:50:00|3700.63|3698.63|3706.63|3704.63|3708.63|3706.63|3699.63|3697.63|227
1651028100000|2022-04-27 02:55:00|3706.13|3704.13|3706.63|3704.63|3708.13|3706.13|3703.63|3701.63|318
1651028400000|2022-04-27 03:00:00|3706.13|3704.13|3706.63|3704.63|3707.63|3705.63|3703.63|3701.63|329
1651028700000|2022-04-27 03:05:00|3705.63|3703.63|3704.63|3702.63|3706.63|3704.63|3704.13|3702.13|65
1651029000000|2022-04-27 03:10:00|3703.63|3701.63|3705.13|3703.13|3707.63|3705.63|3703.63|3701.63|130
1651029300000|2022-04-27 03:15:00|3704.63|3702.63|3703.13|3701.13|3705.13|3703.13|3702.63|3700.63|147
1651029600000|2022-04-27 03:20:00|3703.63|3701.63|3703.63|3701.63|3704.63|3702.63|3702.63|3700.63|44
1651029900000|2022-04-27 03:25:00|3704.63|3702.63|3705.63|3703.63|3706.63|3704.63|3703.63|3701.63|79
1651030200000|2022-04-27 03:30:00|3704.63|3702.63|3704.63|3702.63|3705.63|3703.63|3703.63|3701.63|83
1651030500000|2022-04-27 03:35:00|3703.63|3701.63|3704.63|3702.63|3704.63|3702.63|3703.63|3701.63|45
1651030800000|2022-04-27 03:40:00|3705.63|3703.63|3706.63|3704.63|3706.63|3704.63|3704.13|3702.13|69
1651031100000|2022-04-27 03:45:00|3707.13|3705.13|3709.63|3707.63|3710.63|3708.63|3706.63|3704.63|178
1651031400000|2022-04-27 03:50:00|3708.63|3706.63|3705.63|3703.63|3709.63|3707.63|3705.63|3703.63|109
1651031700000|2022-04-27 03:55:00|3706.63|3704.63|3706.63|3704.63|3707.63|3705.63|3706.63|3704.63|98
1651032000000|2022-04-27 04:00:00|3705.63|3703.63|3709.63|3707.63|3709.63|3707.63|3704.63|3702.63|188
1651032300000|2022-04-27 04:05:00|3710.13|3708.13|3709.63|3707.63|3711.63|3709.63|3709.63|3707.63|126
1651032600000|2022-04-27 04:10:00|3708.63|3706.63|3709.13|3707.13|3710.63|3708.63|3708.63|3706.63|143
1651032900000|2022-04-27 04:15:00|3709.63|3707.63|3708.63|3706.63|3709.63|3707.63|3707.63|3705.63|67
1651033200000|2022-04-27 04:20:00|3707.63|3705.63|3706.63|3704.63|3708.63|3706.63|3706.63|3704.63|43
1651033500000|2022-04-27 04:25:00|3707.13|3705.13|3708.63|3706.63|3709.63|3707.63|3707.13|3705.13|70
1651033800000|2022-04-27 04:30:00|3707.63|3705.63|3708.63|3706.63|3709.63|3707.63|3707.63|3705.63|37
1651034100000|2022-04-27 04:35:00|3707.63|3705.63|3707.63|3705.63|3707.63|3705.63|3706.63|3704.63|25
1651034400000|2022-04-27 04:40:00|3706.63|3704.63|3705.63|3703.63|3708.63|3706.63|3705.63|3703.63|117
1651034700000|2022-04-27 04:45:00|3707.63|3705.63|3710.63|3708.63|3711.13|3709.13|3707.63|3705.63|183
1651035000000|2022-04-27 04:50:00|3709.63|3707.63|3707.63|3705.63|3709.63|3707.63|3707.63|3705.63|125
1651035300000|2022-04-27 04:55:00|3706.63|3704.63|3707.63|3705.63|3708.63|3706.63|3706.63|3704.63|56
1651035600000|2022-04-27 05:00:00|3708.63|3706.63|3704.63|3702.63|3708.63|3706.63|3704.63|3702.63|112
1651035900000|2022-04-27 05:05:00|3705.13|3703.13|3707.63|3705.63|3708.63|3706.63|3705.13|3703.13|124
1651036200000|2022-04-27 05:10:00|3708.63|3706.63|3712.63|3710.63|3713.63|3711.63|3707.63|3705.63|228
1651036500000|2022-04-27 05:15:00|3713.63|3711.63|3708.63|3706.63|3713.63|3711.63|3708.63|3706.63|243
1651036800000|2022-04-27 05:20:00|3707.63|3705.63|3707.63|3705.63|3709.63|3707.63|3706.63|3704.63|146
1651037100000|2022-04-27 05:25:00|3706.63|3704.63|3711.63|3709.63|3711.63|3709.63|3706.63|3704.63|70
1651037400000|2022-04-27 05:30:00|3712.63|3710.63|3708.13|3706.13|3713.63|3711.63|3707.63|3705.63|343
1651037700000|2022-04-27 05:35:00|3708.63|3706.63|3715.63|3713.63|3716.63|3714.63|3708.13|3706.13|425
1651038000000|2022-04-27 05:40:00|3716.63|3714.63|3716.63|3714.63|3716.63|3714.63|3714.63|3712.63|476
1651038300000|2022-04-27 05:45:00|3715.63|3713.63|3715.63|3713.63|3716.63|3714.63|3711.63|3709.63|500
1651038600000|2022-04-27 05:50:00|3716.63|3714.63|3719.63|3717.63|3720.63|3718.63|3715.63|3713.63|822
1651038900000|2022-04-27 05:55:00|3720.63|3718.63|3718.63|3716.63|3721.63|3719.63|3713.13|3711.13|1087
1651039200000|2022-04-27 06:00:00|3718.38|3716.88|3713.38|3711.88|3720.38|3718.88|3712.38|3710.88|2505
1651039500000|2022-04-27 06:05:00|3713.88|3712.38|3717.38|3715.88|3720.38|3718.88|3712.38|3710.88|2061
1651039800000|2022-04-27 06:10:00|3716.38|3714.88|3722.38|3720.88|3722.38|3720.88|3712.38|3710.88|2361
1651040100000|2022-04-27 06:15:00|3721.38|3719.88|3724.38|3722.88|3725.38|3723.88|3719.38|3717.88|2872
1651040400000|2022-04-27 06:20:00|3723.88|3722.38|3725.38|3723.88|3727.38|3725.88|3723.38|3721.88|1716
1651040700000|2022-04-27 06:25:00|3726.38|3724.88|3724.38|3722.88|3727.38|3725.88|3724.38|3722.88|1252
1651041000000|2022-04-27 06:30:00|3725.38|3723.88|3730.38|3728.88|3731.38|3729.88|3724.38|3722.88|1726
1651041300000|2022-04-27 06:35:00|3729.38|3727.88|3723.38|3721.88|3732.38|3730.88|3723.38|3721.88|3310
1651041600000|2022-04-27 06:40:00|3722.38|3720.88|3723.38|3721.88|3723.88|3722.38|3719.38|3717.88|1976
1651041900000|2022-04-27 06:45:00|3722.38|3720.88|3725.38|3723.88|3726.38|3724.88|3720.38|3718.88|1346
1651042200000|2022-04-27 06:50:00|3724.38|3722.88|3726.88|3725.38|3727.38|3725.88|3722.38|3720.88|1356
1651042500000|2022-04-27 06:55:00|3726.38|3724.88|3726.38|3724.88|3728.38|3726.88|3723.38|3721.88|2898
1651042800000|2022-04-27 07:00:00|3724.38|3722.88|3723.38|3721.88|3733.38|3731.88|3718.38|3716.88|12688
1651043100000|2022-04-27 07:05:00|3722.38|3720.88|3723.38|3721.88|3727.38|3725.88|3717.38|3715.88|8211
1651043400000|2022-04-27 07:10:00|3722.38|3720.88|3706.38|3704.88|3722.38|3720.88|3706.38|3704.88|8949
1651043700000|2022-04-27 07:15:00|3707.38|3705.88|3706.38|3704.88|3713.38|3711.88|3702.38|3700.88|9047
1651044000000|2022-04-27 07:20:00|3705.38|3703.88|3692.88|3691.38|3707.38|3705.88|3692.88|3691.38|13206
1651044300000|2022-04-27 07:25:00|3693.38|3691.88|3678.38|3676.88|3694.38|3692.88|3677.38|3675.88|18303
1651044600000|2022-04-27 07:30:00|3677.38|3675.88|3683.38|3681.88|3683.38|3681.88|3674.38|3672.88|15459
1651044900000|2022-04-27 07:35:00|3684.38|3682.88|3697.38|3695.88|3698.38|3696.88|3683.38|3681.88|9625
1651045200000|2022-04-27 07:40:00|3698.2|3696.7|3700.2|3698.7|3706.2|3704.7|3698.2|3696.7|9914
1651045500000|2022-04-27 07:45:00|3701.2|3699.7|3707.2|3705.7|3709.2|3707.7|3698.2|3696.7|7595
1651045800000|2022-04-27 07:50:00|3708.2|3706.7|3722.2|3720.7|3722.2|3720.7|3708.2|3706.7|10566
1651046100000|2022-04-27 07:55:00|3721.2|3719.7|3727.2|3725.7|3728.2|3726.7|3720.2|3718.7|8282
1651046400000|2022-04-27 08:00:00|3726.7|3725.2|3712.2|3710.7|3729.2|3727.7|3712.2|3710.7|7341
1651046700000|2022-04-27 08:05:00|3710.2|3708.7|3715.2|3713.7|3717.7|3716.2|3710.2|3708.7|8693
1651047000000|2022-04-27 08:10:00|3716.2|3714.7|3726.2|3724.7|3727.2|3725.7|3716.2|3714.7|9951
1651047300000|2022-04-27 08:15:00|3727.2|3725.7|3734.2|3732.7|3734.2|3732.7|3726.7|3725.2|3996
1651047600000|2022-04-27 08:20:00|3733.2|3731.7|3734.2|3732.7|3739.2|3737.7|3729.2|3727.7|7401
1651047900000|2022-04-27 08:25:00|3735.2|3733.7|3726.2|3724.7|3736.2|3734.7|3725.2|3723.7|11174
1651048200000|2022-04-27 08:30:00|3727.2|3725.7|3722.2|3720.7|3731.2|3729.7|3721.7|3720.2|5641
1651048500000|2022-04-27 08:35:00|3721.2|3719.7|3726.2|3724.7|3728.2|3726.7|3720.7|3719.2|6347
1651048800000|2022-04-27 08:40:00|3727.2|3725.7|3729.2|3727.7|3730.2|3728.7|3726.2|3724.7|3258
1651049100000|2022-04-27 08:45:00|3727.2|3725.7|3720.2|3718.7|3727.2|3725.7|3716.2|3714.7|6328
1651049400000|2022-04-27 08:50:00|3719.2|3717.7|3723.2|3721.7|3727.2|3725.7|3716.2|3714.7|6683
1651049700000|2022-04-27 08:55:00|3724.2|3722.7|3731.2|3729.7|3735.7|3734.2|3724.2|3722.7|8556
1651050000000|2022-04-27 09:00:00|3730.2|3728.7|3736.2|3734.7|3740.2|3738.7|3729.2|3727.7|7375
1651050300000|2022-04-27 09:05:00|3736.7|3735.2|3730.2|3728.7|3738.2|3736.7|3730.2|3728.7|7091
1651050600000|2022-04-27 09:10:00|3729.2|3727.7|3733.2|3731.7|3737.2|3735.7|3729.2|3727.7|4747
1651050900000|2022-04-27 09:15:00|3734.2|3732.7|3729.2|3727.7|3734.2|3732.7|3727.7|3726.2|4441
1651051200000|2022-04-27 09:20:00|3730.2|3728.7|3729.2|3727.7|3732.2|3730.7|3726.2|3724.7|14423
1651051500000|2022-04-27 09:25:00|3731.2|3729.7|3734.2|3732.7|3735.2|3733.7|3731.2|3729.7|2774
1651051800000|2022-04-27 09:30:00|3733.2|3731.7|3728.2|3726.7|3734.7|3733.2|3727.2|3725.7|2951
1651052100000|2022-04-27 09:35:00|3728.7|3727.2|3734.2|3732.7|3735.2|3733.7|3728.2|3726.7|4272
1651052400000|2022-04-27 09:40:00|3733.2|3731.7|3735.2|3733.7|3735.2|3733.7|3732.2|3730.7|2432
1651052700000|2022-04-27 09:45:00|3734.2|3732.7|3734.2|3732.7|3735.2|3733.7|3731.2|3729.7|2320
1651053000000|2022-04-27 09:50:00|3735.2|3733.7|3740.2|3738.7|3743.2|3741.7|3734.7|3733.2|9191
1651053300000|2022-04-27 09:55:00|3741.2|3739.7|3745.2|3743.7|3746.2|3744.7|3740.2|3738.7|5682
1651053600000|2022-04-27 10:00:00|3746.2|3744.7|3746.2|3744.7|3748.2|3746.7|3744.2|3742.7|3350
1651053900000|2022-04-27 10:05:00|3745.2|3743.7|3744.2|3742.7|3747.2|3745.7|3744.2|3742.7|3080
1651054200000|2022-04-27 10:10:00|3745.2|3743.7|3745.2|3743.7|3747.2|3745.7|3743.2|3741.7|7382
1651054500000|2022-04-27 10:15:00|3746.2|3744.7|3743.2|3741.7|3747.2|3745.7|3743.2|3741.7|4147
1651054800000|2022-04-27 10:20:00|3742.2|3740.7|3746.2|3744.7|3746.2|3744.7|3742.2|3740.7|3879
1651055100000|2022-04-27 10:25:00|3745.2|3743.7|3745.2|3743.7|3746.2|3744.7|3743.2|3741.7|3928
1651055400000|2022-04-27 10:30:00|3744.2|3742.7|3746.2|3744.7|3748.2|3746.7|3744.2|3742.7|2759
1651055700000|2022-04-27 10:35:00|3745.2|3743.7|3747.2|3745.7|3748.2|3746.7|3742.2|3740.7|6239
1651056000000|2022-04-27 10:40:00|3748.2|3746.7|3743.2|3741.7|3748.2|3746.7|3743.2|3741.7|2880
1651056300000|2022-04-27 10:45:00|3739.2|3737.7|3743.2|3741.7|3749.2|3747.7|3730.2|3728.7|21492
1651056600000|2022-04-27 10:50:00|3742.2|3740.7|3750.2|3748.7|3750.2|3748.7|3742.2|3740.7|3437
1651056900000|2022-04-27 10:55:00|3749.2|3747.7|3745.2|3743.7|3750.2|3748.7|3743.2|3741.7|3194
1651057200000|2022-04-27 11:00:00|3746.2|3744.7|3738.2|3736.7|3746.2|3744.7|3736.2|3734.7|5254
1651057500000|2022-04-27 11:05:00|3737.2|3735.7|3734.2|3732.7|3738.2|3736.7|3732.2|3730.7|4386
1651057800000|2022-04-27 11:10:00|3735.2|3733.7|3737.2|3735.7|3737.2|3735.7|3734.2|3732.7|1917
1651058100000|2022-04-27 11:15:00|3738.2|3736.7|3734.2|3732.7|3738.2|3736.7|3734.2|3732.7|1291
1651058400000|2022-04-27 11:20:00|3735.2|3733.7|3727.2|3725.7|3735.7|3734.2|3725.2|3723.7|8462
1651058700000|2022-04-27 11:25:00|3728.2|3726.7|3723.2|3721.7|3729.2|3727.7|3722.2|3720.7|7931
1651059000000|2022-04-27 11:30:00|3722.2|3720.7|3725.2|3723.7|3726.2|3724.7|3719.2|3717.7|3530
1651059300000|2022-04-27 11:35:00|3724.2|3722.7|3727.2|3725.7|3728.2|3726.7|3724.2|3722.7|2970
1651059600000|2022-04-27 11:40:00|3727.09|3725.59|3732.09|3730.59|3733.09|3731.59|3727.09|3725.59|3579
1651059900000|2022-04-27 11:45:00|3733.09|3731.59|3737.09|3735.59|3738.09|3736.59|3733.09|3731.59|3113
1651060200000|2022-04-27 11:50:00|3738.09|3736.59|3735.09|3733.59|3738.09|3736.59|3734.09|3732.59|1854
1651060500000|2022-04-27 11:55:00|3734.59|3733.09|3733.09|3731.59|3737.09|3735.59|3730.09|3728.59|3921
1651060800000|2022-04-27 12:00:00|3732.59|3731.09|3737.09|3735.59|3737.09|3735.59|3729.09|3727.59|3134
1651061100000|2022-04-27 12:05:00|3737.59|3736.09|3746.09|3744.59|3746.09|3744.59|3735.09|3733.59|3919
1651061400000|2022-04-27 12:10:00|3746.59|3745.09|3743.09|3741.59|3747.09|3745.59|3743.09|3741.59|3214
1651061700000|2022-04-27 12:15:00|3742.09|3740.59|3737.09|3735.59|3744.09|3742.59|3737.09|3735.59|2347
1651062000000|2022-04-27 12:20:00|3737.59|3736.09|3735.09|3733.59|3739.09|3737.59|3735.09|3733.59|1563
1651062300000|2022-04-27 12:25:00|3734.09|3732.59|3733.09|3731.59|3735.09|3733.59|3731.09|3729.59|2670
1651062600000|2022-04-27 12:30:00|3734.09|3732.59|3730.59|3729.09|3736.09|3734.59|3728.09|3726.59|3083
1651062900000|2022-04-27 12:35:00|3731.09|3729.59|3734.09|3732.59|3735.09|3733.59|3728.09|3726.59|1806
1651063200000|2022-04-27 12:40:00|3735.09|3733.59|3730.09|3728.59|3735.09|3733.59|3729.09|3727.59|2229
1651063500000|2022-04-27 12:45:00|3729.09|3727.59|3726.09|3724.59|3731.09|3729.59|3725.09|3723.59|2743
1651063800000|2022-04-27 12:50:00|3727.09|3725.59|3727.09|3725.59|3729.09|3727.59|3726.09|3724.59|1904
1651064100000|2022-04-27 12:55:00|3728.09|3726.59|3728.09|3726.59|3730.09|3728.59|3727.09|3725.59|4871
1651064400000|2022-04-27 13:00:00|3727.09|3725.59|3729.09|3727.59|3732.09|3730.59|3727.09|3725.59|3342
1651064700000|2022-04-27 13:05:00|3728.09|3726.59|3722.09|3720.59|3728.09|3726.59|3721.09|3719.59|3835
1651065000000|2022-04-27 13:10:00|3723.09|3721.59|3722.09|3720.59|3724.09|3722.59|3721.09|3719.59|5474
1651065300000|2022-04-27 13:15:00|3721.09|3719.59|3727.09|3725.59|3728.09|3726.59|3721.09|3719.59|3599
1651065600000|2022-04-27 13:20:00|3728.09|3726.59|3725.09|3723.59|3729.09|3727.59|3725.09|3723.59|2012
1651065900000|2022-04-27 13:25:00|3726.09|3724.59|3721.09|3719.59|3727.09|3725.59|3721.09|3719.59|4763
1651066200000|2022-04-27 13:30:00|3722.09|3720.59|3725.09|3723.59|3730.09|3728.59|3721.09|3719.59|6321
1651066500000|2022-04-27 13:35:00|3726.09|3724.59|3725.09|3723.59|3727.59|3726.09|3719.09|3717.59|8719
1651066800000|2022-04-27 13:40:00|3726.09|3724.59|3741.09|3739.59|3742.09|3740.59|3726.09|3724.59|8133
1651067100000|2022-04-27 13:45:00|3742.09|3740.59|3746.09|3744.59|3747.09|3745.59|3739.59|3738.09|11202
1651067400000|2022-04-27 13:50:00|3747.09|3745.59|3737.09|3735.59|3750.09|3748.59|3735.09|3733.59|6732
1651067700000|2022-04-27 13:55:00|3738.09|3736.59|3734.09|3732.59|3738.09|3736.59|3732.09|3730.59|4976
1651068000000|2022-04-27 14:00:00|3735.09|3733.59|3723.09|3721.59|3739.09|3737.59|3721.59|3720.09|13599
1651068300000|2022-04-27 14:05:00|3724.09|3722.59|3724.09|3722.59|3729.09|3727.59|3721.09|3719.59|5896
1651068600000|2022-04-27 14:10:00|3723.73|3722.23|3713.73|3712.23|3724.73|3723.23|3713.73|3712.23|6076
1651068900000|2022-04-27 14:15:00|3713.23|3711.73|3705.73|3704.23|3713.73|3712.23|3703.73|3702.23|9872
1651069200000|2022-04-27 14:20:00|3704.73|3703.23|3704.73|3703.23|3709.73|3708.23|3702.73|3701.23|13698
1651069500000|2022-04-27 14:25:00|3704.23|3702.73|3701.73|3700.23|3708.73|3707.23|3701.73|3700.23|6514
1651069800000|2022-04-27 14:30:00|3702.73|3701.23|3702.73|3701.23|3703.73|3702.23|3695.73|3694.23|11791
1651070100000|2022-04-27 14:35:00|3703.73|3702.23|3710.73|3709.23|3711.73|3710.23|3701.73|3700.23|16485
1651070400000|2022-04-27 14:40:00|3711.73|3710.23|3714.73|3713.23|3716.73|3715.23|3710.73|3709.23|9866
1651070700000|2022-04-27 14:45:00|3713.73|3712.23|3722.23|3720.73|3722.73|3721.23|3713.73|3712.23|6318
1651071000000|2022-04-27 14:50:00|3721.73|3720.23|3716.73|3715.23|3723.73|3722.23|3716.73|3715.23|4766
1651071300000|2022-04-27 14:55:00|3717.73|3716.23|3716.73|3715.23|3719.73|3718.23|3714.73|3713.23|7126
1651071600000|2022-04-27 15:00:00|3717.73|3716.23|3718.73|3717.23|3726.73|3725.23|3715.73|3714.23|9331
1651071900000|2022-04-27 15:05:00|3719.73|3718.23|3718.73|3717.23|3721.73|3720.23|3714.73|3713.23|4649
1651072200000|2022-04-27 15:10:00|3717.73|3716.23|3715.73|3714.23|3722.73|3721.23|3712.73|3711.23|7559
1651072500000|2022-04-27 15:15:00|3716.23|3714.73|3722.73|3721.23|3723.73|3722.23|3716.23|3714.73|10232
1651072800000|2022-04-27 15:20:00|3723.73|3722.23|3721.73|3720.23|3724.73|3723.23|3715.73|3714.23|9270
1651073100000|2022-04-27 15:25:00|3720.73|3719.23|3726.73|3725.23|3726.73|3725.23|3719.73|3718.23|19169
1651073400000|2022-04-27 15:30:00|3724.85|3723.35|3732.85|3731.35|3732.85|3731.35|3724.85|3723.35|45765
1651073700000|2022-04-27 15:35:00|3731.85|3730.35|3730.85|3729.35|3733.85|3732.35|3728.85|3727.35|26046
1651074000000|2022-04-27 15:40:00|3731.85|3730.35|3732.85|3731.35|3735.85|3734.35|3729.85|3728.35|9515
1651074300000|2022-04-27 15:45:00|3731.85|3730.35|3730.85|3729.35|3733.85|3732.35|3729.85|3728.35|4629
1651074600000|2022-04-27 15:50:00|3731.85|3730.35|3721.85|3720.35|3731.85|3730.35|3721.85|3720.35|7759
1651074900000|2022-04-27 15:55:00|3722.85|3721.35|3726.85|3725.35|3726.85|3725.35|3720.85|3719.35|2740
1651075200000|2022-04-27 16:00:00|3725.85|3724.35|3727.85|3726.35|3728.85|3727.35|3721.85|3720.35|2996
1651075500000|2022-04-27 16:05:00|3727.35|3725.85|3735.85|3734.35|3736.85|3735.35|3726.85|3725.35|2856
1651075800000|2022-04-27 16:10:00|3736.35|3734.85|3733.85|3732.35|3736.85|3735.35|3732.85|3731.35|1799
1651076100000|2022-04-27 16:15:00|3732.85|3731.35|3734.85|3733.35|3736.85|3735.35|3731.85|3730.35|3238
1651076400000|2022-04-27 16:20:00|3735.35|3733.85|3744.35|3742.85|3745.85|3744.35|3733.85|3732.35|3386
1651076700000|2022-04-27 16:25:00|3743.85|3742.35|3746.85|3745.35|3747.35|3745.85|3742.85|3741.35|1682
1651077000000|2022-04-27 16:30:00|3747.85|3746.35|3744.85|3743.35|3748.85|3747.35|3742.85|3741.35|2083
1651077300000|2022-04-27 16:35:00|3743.85|3742.35|3743.85|3742.35|3744.85|3743.35|3739.85|3738.35|1718
1651077600000|2022-04-27 16:40:00|3742.85|3741.35|3746.85|3745.35|3749.85|3748.35|3741.85|3740.35|1667
1651077900000|2022-04-27 16:45:00|3747.85|3746.35|3743.85|3742.35|3747.85|3746.35|3742.85|3741.35|1650
1651078200000|2022-04-27 16:50:00|3744.85|3743.35|3744.85|3743.35|3745.85|3744.35|3742.85|3741.35|1776
1651078500000|2022-04-27 16:55:00|3745.85|3744.35|3745.85|3744.35|3745.85|3744.35|3741.85|3740.35|1559
1651078800000|2022-04-27 17:00:00|3744.85|3743.35|3745.85|3744.35|3747.85|3746.35|3733.85|3732.35|3075
1651079100000|2022-04-27 17:05:00|3744.85|3743.35|3736.85|3735.35|3747.85|3746.35|3736.85|3735.35|2128
1651079400000|2022-04-27 17:10:00|3737.85|3736.35|3736.85|3735.35|3740.85|3739.35|3732.85|3731.35|2198
1651079700000|2022-04-27 17:15:00|3737.35|3735.85|3733.85|3732.35|3737.35|3735.85|3732.85|3731.35|1681
1651080000000|2022-04-27 17:20:00|3734.35|3732.85|3736.85|3735.35|3739.85|3738.35|3733.85|3732.35|1380
1651080300000|2022-04-27 17:25:00|3737.85|3736.35|3743.85|3742.35|3743.85|3742.35|3731.85|3730.35|1636
1651080600000|2022-04-27 17:30:00|3744.35|3742.85|3744.85|3743.35|3744.85|3743.35|3739.85|3738.35|1394
1651080900000|2022-04-27 17:35:00|3745.85|3744.35|3739.85|3738.35|3747.85|3746.35|3738.85|3737.35|1480
1651081200000|2022-04-27 17:40:00|3738.85|3737.35|3738.85|3737.35|3739.85|3738.35|3736.85|3735.35|722
1651081500000|2022-04-27 17:45:00|3739.35|3737.85|3743.35|3741.85|3745.85|3744.35|3737.85|3736.35|1001
1651081800000|2022-04-27 17:50:00|3742.85|3741.35|3745.85|3744.35|3747.85|3746.35|3742.85|3741.35|708
1651082100000|2022-04-27 17:55:00|3746.85|3745.35|3745.85|3744.35|3746.85|3745.35|3742.85|3741.35|949
1651082400000|2022-04-27 18:00:00|3745.35|3743.85|3740.85|3739.35|3745.35|3743.85|3739.85|3738.35|1044
1651082700000|2022-04-27 18:05:00|3741.35|3739.85|3740.85|3739.35|3743.85|3742.35|3739.85|3738.35|957
1651083000000|2022-04-27 18:10:00|3739.85|3738.35|3742.85|3741.35|3743.85|3742.35|3738.85|3737.35|526
1651083300000|2022-04-27 18:15:00|3741.85|3740.35|3735.85|3734.35|3742.85|3741.35|3733.85|3732.35|1461
1651083600000|2022-04-27 18:20:00|3736.85|3735.35|3735.35|3733.85|3739.85|3738.35|3735.35|3733.85|451
1651083900000|2022-04-27 18:25:00|3734.85|3733.35|3734.85|3733.35|3736.85|3735.35|3733.85|3732.35|552
1651084200000|2022-04-27 18:30:00|3733.85|3732.35|3737.85|3736.35|3738.85|3737.35|3732.85|3731.35|583
1651084500000|2022-04-27 18:35:00|3738.35|3736.85|3736.85|3735.35|3738.85|3737.35|3729.35|3727.85|1202
1651084800000|2022-04-27 18:40:00|3737.85|3736.35|3739.85|3738.35|3741.85|3740.35|3736.85|3735.35|760
1651085100000|2022-04-27 18:45:00|3740.85|3739.35|3737.85|3736.35|3742.85|3741.35|3735.35|3733.85|759
1651085400000|2022-04-27 18:50:00|3738.85|3737.35|3730.85|3729.35|3738.85|3737.35|3729.85|3728.35|1430
1651085700000|2022-04-27 18:55:00|3730.35|3728.85|3725.85|3724.35|3730.35|3728.85|3721.85|3720.35|2017
1651086000000|2022-04-27 19:00:00|3724.85|3723.35|3722.85|3721.35|3726.85|3725.35|3720.85|3719.35|1809
1651086300000|2022-04-27 19:05:00|3723.85|3722.35|3722.85|3721.35|3725.85|3724.35|3718.85|3717.35|890
1651086600000|2022-04-27 19:10:00|3721.85|3720.35|3723.85|3722.35|3726.85|3725.35|3719.85|3718.35|1809
1651086900000|2022-04-27 19:15:00|3724.35|3722.85|3721.85|3720.35|3726.85|3725.35|3718.85|3717.35|1181
1651087200000|2022-04-27 19:20:00|3720.85|3719.35|3719.85|3718.35|3722.85|3721.35|3716.85|3715.35|1444
1651087500000|2022-04-27 19:25:00|3719.35|3717.85|3720.85|3719.35|3724.85|3723.35|3718.85|3717.35|966
1651087800000|2022-04-27 19:30:00|3721.35|3719.85|3722.85|3721.35|3725.85|3724.35|3719.85|3718.35|1152
1651088100000|2022-04-27 19:35:00|3721.85|3720.35|3720.85|3719.35|3725.85|3724.35|3717.85|3716.35|1230
1651088400000|2022-04-27 19:40:00|3721.85|3720.35|3726.85|3725.35|3728.85|3727.35|3719.85|3718.35|2075
1651088700000|2022-04-27 19:45:00|3725.85|3724.35|3724.85|3723.35|3730.85|3729.35|3722.85|3721.35|1754
1651089000000|2022-04-27 19:50:00|3723.85|3722.35|3721.85|3720.35|3724.85|3723.35|3716.85|3715.35|4558
1651089300000|2022-04-27 19:55:00|3722.85|3721.35|3723.35|3721.85|3727.85|3726.35|3721.85|3720.35|6104
1651089600000|2022-04-27 20:00:00|3725.2|3722.2|3724.9|3721.9|3727.7|3724.7|3722.2|3719.2|28156
1651089900000|2022-04-27 20:05:00|3725|3722|3732.6|3729.6|3738.3|3735.3|3724.2|3721.2|0
1651090200000|2022-04-27 20:10:00|3732.4|3729.4|3732.9|3729.9|3737.5|3734.5|3730.8|3727.8|0
1651090500000|2022-04-27 20:15:00|3732.8|3729.8|3736.7|3733.7|3738.9|3735.9|3732.7|3729.7|0
1651090800000|2022-04-27 20:20:00|3736.8|3733.8|3737.9|3734.9|3738.9|3735.9|3735.2|3732.2|0
1651091100000|2022-04-27 20:25:00|3737.8|3734.8|3738|3735|3739.6|3736.6|3736.8|3733.8|0
1651091400000|2022-04-27 20:30:00|3737.9|3734.9|3740.4|3737.4|3740.9|3737.9|3737.8|3734.8|0
1651091700000|2022-04-27 20:35:00|3740.3|3737.3|3742.4|3739.4|3742.4|3739.4|3739.7|3736.7|0
1651092000000|2022-04-27 20:40:00|3742.2|3739.2|3743.2|3740.2|3743.2|3740.2|3741.4|3738.4|0
1651092300000|2022-04-27 20:45:00|3742.9|3739.9|3748.5|3745.5|3749.9|3746.9|3742.4|3739.4|0
1651092600000|2022-04-27 20:50:00|3748.4|3745.4|3746|3743|3751|3748|3745.3|3742.3|0
1651092900000|2022-04-27 20:55:00|3745.9|3742.9|3747.9|3744.9|3749.4|3746.4|3745.9|3742.9|0
1651093200000|2022-04-27 21:00:00|3747.4|3744.4|3746.3|3743.3|3747.7|3744.7|3746.3|3743.3|0
1651093500000|2022-04-27 21:05:00|3746.2|3743.2|3746.4|3743.4|3746.5|3743.5|3746.1|3743.1|0
1651093800000|2022-04-27 21:10:00|3746.3|3743.3|3746.5|3743.5|3746.6|3743.6|3746.3|3743.3|0
1651094100000|2022-04-27 21:15:00|3746.4|3743.4|3746.5|3743.5|3746.5|3743.5|3746.2|3743.2|0
1651094400000|2022-04-27 21:20:00|3746.6|3743.6|3746.8|3743.8|3746.9|3743.9|3746.3|3743.3|0
1651094700000|2022-04-27 21:25:00|3746.5|3743.5|3746.6|3743.6|3746.9|3743.9|3746.5|3743.5|0
1651095000000|2022-04-27 21:30:00|3746.5|3743.5|3746.8|3743.8|3746.9|3743.9|3746.3|3743.3|0
1651095300000|2022-04-27 21:35:00|3746.9|3743.9|3747.2|3744.2|3747.6|3744.6|3746.8|3743.8|0
1651095600000|2022-04-27 21:40:00|3747.3|3744.3|3747.2|3744.2|3747.3|3744.3|3746.5|3743.5|0
1651095900000|2022-04-27 21:45:00|3747|3744|3746.9|3743.9|3747.8|3744.8|3746.9|3743.9|0
1651096200000|2022-04-27 21:50:00|3747.2|3744.2|3747.9|3744.9|3747.9|3744.9|3747.1|3744.1|0
1651096500000|2022-04-27 21:55:00|3747.8|3744.8|3748.2|3745.2|3748.2|3745.2|3747.8|3744.8|0
1651096800000|2022-04-27 22:00:00|3750.3|3747.3|3749.5|3746.5|3751.2|3748.2|3748.9|3745.9|0
1651097100000|2022-04-27 22:05:00|3749.4|3746.4|3749.5|3746.5|3750.6|3747.6|3749.2|3746.2|0
1651097400000|2022-04-27 22:10:00|3749.4|3746.4|3747.3|3744.3|3749.5|3746.5|3746.4|3743.4|0
1651097700000|2022-04-27 22:15:00|3747.6|3744.6|3746.8|3743.8|3749.5|3746.5|3746.6|3743.6|0
1651098000000|2022-04-27 22:20:00|3746.9|3743.9|3747.5|3744.5|3747.8|3744.8|3746.7|3743.7|0
1651098300000|2022-04-27 22:25:00|3747.6|3744.6|3746.6|3743.6|3747.8|3744.8|3746.2|3743.2|0
1651098600000|2022-04-27 22:30:00|3746.7|3743.7|3747.3|3744.3|3748|3745|3745.9|3742.9|0
1651098900000|2022-04-27 22:35:00|3747.4|3744.4|3748|3745|3748.1|3745.1|3746.9|3743.9|0
1651099200000|2022-04-27 22:40:00|3747.8|3744.8|3746.9|3743.9|3747.8|3744.8|3746.9|3743.9|0
1651099500000|2022-04-27 22:45:00|3747.1|3744.1|3747.6|3744.6|3748.8|3745.8|3747.1|3744.1|0
1651099800000|2022-04-27 22:50:00|3747.5|3744.5|3748.2|3745.2|3748.7|3745.7|3747.3|3744.3|0
1651100100000|2022-04-27 22:55:00|3748.3|3745.3|3747.4|3744.4|3748.5|3745.5|3746.6|3743.6|0
1651100400000|2022-04-27 23:00:00|3747.6|3744.6|3745.4|3742.4|3748|3745|3745.3|3742.3|0
1651100700000|2022-04-27 23:05:00|3745.5|3742.5|3746.2|3743.2|3746.4|3743.4|3745.2|3742.2|0
1651101000000|2022-04-27 23:10:00|3746|3743|3746.7|3743.7|3747.1|3744.1|3746|3743|0
1651101300000|2022-04-27 23:15:00|3746.6|3743.6|3746.9|3743.9|3747.1|3744.1|3746|3743|0
1651101600000|2022-04-27 23:20:00|3746.7|3743.7|3747.6|3744.6|3748|3745|3746.7|3743.7|0
1651101900000|2022-04-27 23:25:00|3747.7|3744.7|3748.8|3745.8|3749.4|3746.4|3747.5|3744.5|0
1651102200000|2022-04-27 23:30:00|3748.7|3745.7|3750.6|3747.6|3750.6|3747.6|3748|3745|0
1651102500000|2022-04-27 23:35:00|3750.8|3747.8|3749.4|3746.4|3750.9|3747.9|3749.2|3746.2|0
1651102800000|2022-04-27 23:40:00|3749.3|3746.3|3746.7|3743.7|3749.3|3746.3|3746.7|3743.7|0
1651103100000|2022-04-27 23:45:00|3746.9|3743.9|3747.4|3744.4|3748.1|3745.1|3746.9|3743.9|0
1651103400000|2022-04-27 23:50:00|3747.6|3744.6|3747.4|3744.4|3748.1|3745.1|3747.1|3744.1|0
1651103700000|2022-04-27 23:55:00|3747.5|3744.5|3748.5|3745.5|3748.7|3745.7|3747.5|3744.5|0
1651104000000|2022-04-28 00:00:00|3748.3|3745.3|3746|3743|3748.3|3745.3|3745.9|3742.9|0
1651104300000|2022-04-28 00:05:00|3745.9|3742.9|3744.6|3741.6|3746.7|3743.7|3744.2|3741.2|0
1651104600000|2022-04-28 00:10:00|3744.5|3741.5|3745.6|3742.6|3745.9|3742.9|3744.4|3741.4|0
1651104900000|2022-04-28 00:15:00|3745.2|3742.2|3735.1|3733.1|3745.4|3742.4|3732.1|3730.1|758
1651105200000|2022-04-28 00:20:00|3734.1|3732.1|3733.1|3731.1|3734.1|3732.1|3731.1|3729.1|154
1651105500000|2022-04-28 00:25:00|3732.6|3730.6|3734.1|3732.1|3736.1|3734.1|3732.6|3730.6|174
1651105800000|2022-04-28 00:30:00|3733.1|3731.1|3734.1|3732.1|3735.1|3733.1|3730.1|3728.1|197
1651106100000|2022-04-28 00:35:00|3735.1|3733.1|3736.1|3734.1|3738.1|3736.1|3735.1|3733.1|186
1651106400000|2022-04-28 00:40:00|3737.1|3735.1|3738.1|3736.1|3739.1|3737.1|3736.1|3734.1|88
1651106700000|2022-04-28 00:45:00|3739.1|3737.1|3739.1|3737.1|3741.1|3739.1|3738.1|3736.1|116
1651107000000|2022-04-28 00:50:00|3740.1|3738.1|3745.1|3743.1|3745.1|3743.1|3739.1|3737.1|198
1651107300000|2022-04-28 00:55:00|3744.1|3742.1|3743.1|3741.1|3745.1|3743.1|3742.1|3740.1|118
1651107600000|2022-04-28 01:00:00|3744.1|3742.1|3746.6|3744.6|3746.6|3744.6|3740.1|3738.1|292
1651107900000|2022-04-28 01:05:00|3746.1|3744.1|3743.1|3741.1|3747.1|3745.1|3742.1|3740.1|402
1651108200000|2022-04-28 01:10:00|3743.6|3741.6|3743.1|3741.1|3743.6|3741.6|3742.1|3740.1|80
1651108500000|2022-04-28 01:15:00|3742.1|3740.1|3745.1|3743.1|3745.1|3743.1|3742.1|3740.1|80
1651108800000|2022-04-28 01:20:00|3744.1|3742.1|3738.6|3736.6|3745.1|3743.1|3737.1|3735.1|169
1651109100000|2022-04-28 01:25:00|3738.1|3736.1|3737.1|3735.1|3740.1|3738.1|3736.1|3734.1|268
1651109400000|2022-04-28 01:30:00|3736.1|3734.1|3734.1|3732.1|3739.1|3737.1|3733.1|3731.1|141
1651109700000|2022-04-28 01:35:00|3735.1|3733.1|3738.1|3736.1|3738.6|3736.6|3732.1|3730.1|150
1651110000000|2022-04-28 01:40:00|3737.1|3735.1|3738.1|3736.1|3740.1|3738.1|3737.1|3735.1|76
1651110300000|2022-04-28 01:45:00|3737.1|3735.1|3739.1|3737.1|3739.1|3737.1|3736.1|3734.1|100
1651110600000|2022-04-28 01:50:00|3739.6|3737.6|3741.1|3739.1|3743.1|3741.1|3739.1|3737.1|79
1651110900000|2022-04-28 01:55:00|3741.6|3739.6|3744.1|3742.1|3744.1|3742.1|3741.1|3739.1|46
1651111200000|2022-04-28 02:00:00|3744.6|3742.6|3743.1|3741.1|3745.1|3743.1|3741.6|3739.6|155
1651111500000|2022-04-28 02:05:00|3744.1|3742.1|3742.1|3740.1|3744.1|3742.1|3742.1|3740.1|37
1651111800000|2022-04-28 02:10:00|3743.1|3741.1|3744.1|3742.1|3744.1|3742.1|3743.1|3741.1|61
1651112100000|2022-04-28 02:15:00|3743.1|3741.1|3743.1|3741.1|3744.1|3742.1|3743.1|3741.1|23
1651112400000|2022-04-28 02:20:00|3744.1|3742.1|3743.1|3741.1|3744.1|3742.1|3742.1|3740.1|34
1651112700000|2022-04-28 02:25:00|3744.1|3742.1|3744.1|3742.1|3744.1|3742.1|3742.1|3740.1|63
1651113000000|2022-04-28 02:30:00|3743.6|3741.6|3744.1|3742.1|3745.1|3743.1|3743.1|3741.1|77
1651113300000|2022-04-28 02:35:00|3744.6|3742.6|3745.1|3743.1|3746.1|3744.1|3744.1|3742.1|24
1651113600000|2022-04-28 02:40:00|3745.6|3743.6|3750.1|3748.1|3750.1|3748.1|3745.6|3743.6|129
1651113900000|2022-04-28 02:45:00|3749.1|3747.1|3749.1|3747.1|3750.1|3748.1|3749.1|3747.1|46
1651114200000|2022-04-28 02:50:00|3748.1|3746.1|3748.1|3746.1|3748.1|3746.1|3748.1|3746.1|12
1651114500000|2022-04-28 02:55:00|3749.1|3747.1|3746.1|3744.1|3749.1|3747.1|3745.1|3743.1|47
1651114800000|2022-04-28 03:00:00|3746.6|3744.6|3744.1|3742.1|3747.1|3745.1|3743.6|3741.6|29
1651115100000|2022-04-28 03:05:00|3745.1|3743.1|3746.1|3744.1|3746.1|3744.1|3744.1|3742.1|75
1651115400000|2022-04-28 03:10:00|3745.1|3743.1|3748.1|3746.1|3749.1|3747.1|3745.1|3743.1|114
1651115700000|2022-04-28 03:15:00|3749.1|3747.1|3743.1|3741.1|3749.1|3747.1|3741.1|3739.1|121
1651116000000|2022-04-28 03:20:00|3741.1|3739.1|3744.1|3742.1|3744.1|3742.1|3739.1|3737.1|484
1651116300000|2022-04-28 03:25:00|3744.6|3742.6|3743.1|3741.1|3746.1|3744.1|3742.6|3740.6|57
1651116600000|2022-04-28 03:30:00|3744.1|3742.1|3745.1|3743.1|3746.1|3744.1|3742.1|3740.1|108
1651116900000|2022-04-28 03:35:00|3744.6|3742.6|3743.1|3741.1|3745.1|3743.1|3742.1|3740.1|86
1651117200000|2022-04-28 03:40:00|3742.6|3740.6|3741.1|3739.1|3743.1|3741.1|3740.1|3738.1|73
1651117500000|2022-04-28 03:45:00|3742.1|3740.1|3741.1|3739.1|3742.1|3740.1|3740.1|3738.1|67
1651117800000|2022-04-28 03:50:00|3740.1|3738.1|3740.6|3738.6|3741.1|3739.1|3740.1|3738.1|72
1651118100000|2022-04-28 03:55:00|3740.1|3738.1|3742.1|3740.1|3742.1|3740.1|3739.1|3737.1|100
1651118400000|2022-04-28 04:00:00|3742.6|3740.6|3741.1|3739.1|3743.1|3741.1|3741.1|3739.1|33
1651118700000|2022-04-28 04:05:00|3740.1|3738.1|3741.1|3739.1|3742.1|3740.1|3740.1|3738.1|88
1651119000000|2022-04-28 04:10:00|3742.1|3740.1|3741.1|3739.1|3744.1|3742.1|3741.1|3739.1|85
1651119300000|2022-04-28 04:15:00|3740.1|3738.1|3739.1|3737.1|3741.1|3739.1|3738.1|3736.1|86
1651119600000|2022-04-28 04:20:00|3740.1|3738.1|3740.1|3738.1|3740.1|3738.1|3739.1|3737.1|75
1651119900000|2022-04-28 04:25:00|3739.1|3737.1|3740.1|3738.1|3740.1|3738.1|3738.1|3736.1|56
1651120200000|2022-04-28 04:30:00|3739.6|3737.6|3743.1|3741.1|3745.1|3743.1|3739.1|3737.1|194
1651120500000|2022-04-28 04:35:00|3742.1|3740.1|3743.1|3741.1|3743.1|3741.1|3742.1|3740.1|55
1651120800000|2022-04-28 04:40:00|3742.1|3740.1|3746.1|3744.1|3746.1|3744.1|3742.1|3740.1|57
1651121100000|2022-04-28 04:45:00|3745.6|3743.6|3746.1|3744.1|3747.1|3745.1|3745.1|3743.1|73
1651121400000|2022-04-28 04:50:00|3745.6|3743.6|3744.1|3742.1|3745.6|3743.6|3744.1|3742.1|59
1651121700000|2022-04-28 04:55:00|3743.6|3741.6|3745.1|3743.1|3746.1|3744.1|3743.1|3741.1|147
1651122000000|2022-04-28 05:00:00|3744.6|3742.6|3743.1|3741.1|3745.1|3743.1|3741.1|3739.1|104
1651122300000|2022-04-28 05:05:00|3744.1|3742.1|3745.1|3743.1|3745.1|3743.1|3743.1|3741.1|83
1651122600000|2022-04-28 05:10:00|3744.1|3742.1|3744.1|3742.1|3745.1|3743.1|3743.1|3741.1|116
1651122900000|2022-04-28 05:15:00|3743.1|3741.1|3742.1|3740.1|3743.1|3741.1|3741.1|3739.1|73
1651123200000|2022-04-28 05:20:00|3742.6|3740.6|3741.1|3739.1|3744.1|3742.1|3741.1|3739.1|211
1651123500000|2022-04-28 05:25:00|3742.1|3740.1|3745.1|3743.1|3745.1|3743.1|3741.1|3739.1|95
1651123800000|2022-04-28 05:30:00|3746.1|3744.1|3747.1|3745.1|3747.1|3745.1|3745.1|3743.1|116
1651124100000|2022-04-28 05:35:00|3748.1|3746.1|3748.1|3746.1|3751.1|3749.1|3747.1|3745.1|346
1651124400000|2022-04-28 05:40:00|3748.6|3746.6|3748.1|3746.1|3750.1|3748.1|3746.6|3744.6|173
1651124700000|2022-04-28 05:45:00|3749.1|3747.1|3754.1|3752.1|3757.1|3755.1|3749.1|3747.1|614
1651125000000|2022-04-28 05:50:00|3755.1|3753.1|3759.1|3757.1|3760.1|3758.1|3755.1|3753.1|523
1651125300000|2022-04-28 05:55:00|3758.1|3756.1|3758.1|3756.1|3759.1|3757.1|3757.1|3755.1|515
1651125600000|2022-04-28 06:00:00|3757.85|3756.35|3756.85|3755.35|3758.85|3757.35|3751.85|3750.35|1787
1651125900000|2022-04-28 06:05:00|3755.85|3754.35|3756.85|3755.35|3758.85|3757.35|3752.85|3751.35|1336
1651126200000|2022-04-28 06:10:00|3757.85|3756.35|3760.85|3759.35|3760.85|3759.35|3753.85|3752.35|1322
1651126500000|2022-04-28 06:15:00|3761.35|3759.85|3763.85|3762.35|3764.35|3762.85|3760.85|3759.35|2267
1651126800000|2022-04-28 06:20:00|3762.85|3761.35|3763.85|3762.35|3767.85|3766.35|3761.85|3760.35|2667
1651127100000|2022-04-28 06:25:00|3764.85|3763.35|3765.85|3764.35|3767.85|3766.35|3763.85|3762.35|867
1651127400000|2022-04-28 06:30:00|3766.35|3764.85|3769.85|3768.35|3769.85|3768.35|3765.85|3764.35|1870
1651127700000|2022-04-28 06:35:00|3768.85|3767.35|3768.35|3766.85|3768.85|3767.35|3766.35|3764.85|1105
1651128000000|2022-04-28 06:40:00|3768.85|3767.35|3769.85|3768.35|3769.85|3768.35|3765.85|3764.35|1185
1651128300000|2022-04-28 06:45:00|3770.35|3768.85|3770.85|3769.35|3772.35|3770.85|3769.85|3768.35|1122
1651128600000|2022-04-28 06:50:00|3771.35|3769.85|3772.85|3771.35|3774.85|3773.35|3770.85|3769.35|2502
1651128900000|2022-04-28 06:55:00|3773.85|3772.35|3770.85|3769.35|3774.85|3773.35|3769.85|3768.35|3461
1651129200000|2022-04-28 07:00:00|3772.85|3771.35|3773.85|3772.35|3775.85|3774.35|3768.85|3767.35|12568
1651129500000|2022-04-28 07:05:00|3772.85|3771.35|3772.85|3771.35|3774.85|3773.35|3764.85|3763.35|10926
1651129800000|2022-04-28 07:10:00|3773.85|3772.35|3783.85|3782.35|3787.85|3786.35|3769.85|3768.35|14491
1651130100000|2022-04-28 07:15:00|3784.85|3783.35|3782.85|3781.35|3786.85|3785.35|3778.85|3777.35|6892
1651130400000|2022-04-28 07:20:00|3783.85|3782.35|3787.85|3786.35|3789.35|3787.85|3780.85|3779.35|10709
1651130700000|2022-04-28 07:25:00|3786.85|3785.35|3791.85|3790.35|3791.85|3790.35|3782.85|3781.35|4934
1651131000000|2022-04-28 07:30:00|3790.85|3789.35|3790.85|3789.35|3793.85|3792.35|3788.85|3787.35|6969
1651131300000|2022-04-28 07:35:00|3791.85|3790.35|3798.85|3797.35|3800.85|3799.35|3791.85|3790.35|8799
1651131600000|2022-04-28 07:40:00|3798.71|3797.21|3799.71|3798.21|3800.71|3799.21|3795.71|3794.21|5555
1651131900000|2022-04-28 07:45:00|3798.71|3797.21|3800.71|3799.21|3801.71|3800.21|3795.71|3794.21|5430
1651132200000|2022-04-28 07:50:00|3799.71|3798.21|3799.71|3798.21|3802.71|3801.21|3797.71|3796.21|4438
1651132500000|2022-04-28 07:55:00|3800.71|3799.21|3793.71|3792.21|3800.71|3799.21|3792.21|3790.71|5312
1651132800000|2022-04-28 08:00:00|3792.71|3791.21|3795.71|3794.21|3798.71|3797.21|3792.71|3791.21|5527
1651133100000|2022-04-28 08:05:00|3796.71|3795.21|3799.71|3798.21|3801.71|3800.21|3795.71|3794.21|6941
1651133400000|2022-04-28 08:10:00|3798.71|3797.21|3801.71|3800.21|3802.71|3801.21|3796.71|3795.21|8867
1651133700000|2022-04-28 08:15:00|3800.71|3799.21|3802.71|3801.21|3803.71|3802.21|3800.71|3799.21|2629
1651134000000|2022-04-28 08:20:00|3803.71|3802.21|3806.71|3805.21|3807.71|3806.21|3800.71|3799.21|7007
1651134300000|2022-04-28 08:25:00|3807.71|3806.21|3806.71|3805.21|3808.71|3807.21|3805.71|3804.21|5653
1651134600000|2022-04-28 08:30:00|3805.71|3804.21|3807.71|3806.21|3807.71|3806.21|3804.71|3803.21|3393
1651134900000|2022-04-28 08:35:00|3806.71|3805.21|3807.71|3806.21|3807.71|3806.21|3805.71|3804.21|3685
1651135200000|2022-04-28 08:40:00|3808.71|3807.21|3804.71|3803.21|3810.71|3809.21|3804.71|3803.21|3938
1651135500000|2022-04-28 08:45:00|3805.71|3804.21|3803.71|3802.21|3806.71|3805.21|3802.71|3801.21|2929
1651135800000|2022-04-28 08:50:00|3802.71|3801.21|3804.71|3803.21|3804.71|3803.21|3800.71|3799.21|1781
1651136100000|2022-04-28 08:55:00|3805.71|3804.21|3809.71|3808.21|3809.71|3808.21|3803.71|3802.21|4479
1651136400000|2022-04-28 09:00:00|3810.21|3808.71|3809.71|3808.21|3810.71|3809.21|3807.71|3806.21|3636
1651136700000|2022-04-28 09:05:00|3810.71|3809.21|3807.71|3806.21|3810.71|3809.21|3805.71|3804.21|4340
1651137000000|2022-04-28 09:10:00|3806.71|3805.21|3807.71|3806.21|3809.71|3808.21|3805.71|3804.21|3777
1651137300000|2022-04-28 09:15:00|3807.21|3805.71|3804.71|3803.21|3807.71|3806.21|3803.71|3802.21|4651
1651137600000|2022-04-28 09:20:00|3803.71|3802.21|3804.71|3803.21|3804.71|3803.21|3801.71|3800.21|2609
1651137900000|2022-04-28 09:25:00|3803.71|3802.21|3799.71|3798.21|3803.71|3802.21|3798.71|3797.21|3032
1651138200000|2022-04-28 09:30:00|3800.71|3799.21|3804.71|3803.21|3805.71|3804.21|3799.71|3798.21|14190
1651138500000|2022-04-28 09:35:00|3805.71|3804.21|3803.71|3802.21|3806.71|3805.21|3803.71|3802.21|3415
1651138800000|2022-04-28 09:40:00|3802.71|3801.21|3799.71|3798.21|3805.71|3804.21|3797.71|3796.21|3744
1651139100000|2022-04-28 09:45:00|3800.71|3799.21|3802.71|3801.21|3804.71|3803.21|3797.71|3796.21|3779
1651139400000|2022-04-28 09:50:00|3801.71|3800.21|3798.71|3797.21|3802.71|3801.21|3796.71|3795.21|3334
1651139700000|2022-04-28 09:55:00|3797.71|3796.21|3794.71|3793.21|3797.71|3796.21|3793.71|3792.21|3090
1651140000000|2022-04-28 10:00:00|3795.71|3794.21|3796.71|3795.21|3799.21|3797.71|3794.71|3793.21|4632
1651140300000|2022-04-28 10:05:00|3797.21|3795.71|3797.71|3796.21|3801.71|3800.21|3795.71|3794.21|5113
1651140600000|2022-04-28 10:10:00|3798.71|3797.21|3796.71|3795.21|3798.71|3797.21|3796.71|3795.21|788
1651140900000|2022-04-28 10:15:00|3795.71|3794.21|3789.71|3788.21|3796.71|3795.21|3788.71|3787.21|3282
1651141200000|2022-04-28 10:20:00|3790.71|3789.21|3787.71|3786.21|3790.71|3789.21|3786.71|3785.21|4221
1651141500000|2022-04-28 10:25:00|3786.71|3785.21|3783.71|3782.21|3787.71|3786.21|3780.71|3779.21|5980
1651141800000|2022-04-28 10:30:00|3783.21|3781.71|3785.71|3784.21|3785.71|3784.21|3778.71|3777.21|6989
1651142100000|2022-04-28 10:35:00|3786.71|3785.21|3783.71|3782.21|3786.71|3785.21|3781.71|3780.21|6119
1651142400000|2022-04-28 10:40:00|3782.71|3781.21|3784.71|3783.21|3785.71|3784.21|3782.71|3781.21|3337
1651142700000|2022-04-28 10:45:00|3783.71|3782.21|3780.71|3779.21|3784.71|3783.21|3779.71|3778.21|2599
1651143000000|2022-04-28 10:50:00|3781.71|3780.21|3782.71|3781.21|3784.71|3783.21|3780.71|3779.21|2125
1651143300000|2022-04-28 10:55:00|3783.71|3782.21|3788.71|3787.21|3788.71|3787.21|3783.71|3782.21|2512
1651143600000|2022-04-28 11:00:00|3789.71|3788.21|3793.71|3792.21|3794.71|3793.21|3788.71|3787.21|3525
1651143900000|2022-04-28 11:05:00|3794.71|3793.21|3799.71|3798.21|3800.71|3799.21|3792.71|3791.21|2847
1651144200000|2022-04-28 11:10:00|3800.71|3799.21|3796.71|3795.21|3800.71|3799.21|3795.71|3794.21|4182
1651144500000|2022-04-28 11:15:00|3795.71|3794.21|3797.71|3796.21|3797.71|3796.21|3795.71|3794.21|2829
1651144800000|2022-04-28 11:20:00|3796.71|3795.21|3797.71|3796.21|3799.71|3798.21|3796.71|3795.21|1782
1651145100000|2022-04-28 11:25:00|3798.71|3797.21|3797.21|3795.71|3799.71|3798.21|3795.71|3794.21|3420
1651145400000|2022-04-28 11:30:00|3797.71|3796.21|3796.71|3795.21|3799.71|3798.21|3796.71|3795.21|2516
1651145700000|2022-04-28 11:35:00|3795.71|3794.21|3796.71|3795.21|3797.71|3796.21|3795.71|3794.21|2205
1651146000000|2022-04-28 11:40:00|3796.82|3795.32|3795.82|3794.32|3796.82|3795.32|3794.82|3793.32|2244
1651146300000|2022-04-28 11:45:00|3794.82|3793.32|3792.82|3791.32|3795.82|3794.32|3792.82|3791.32|1845
1651146600000|2022-04-28 11:50:00|3793.82|3792.32|3792.82|3791.32|3794.82|3793.32|3791.82|3790.32|1504
1651146900000|2022-04-28 11:55:00|3791.82|3790.32|3788.82|3787.32|3792.82|3791.32|3786.82|3785.32|2487
1651147200000|2022-04-28 12:00:00|3788.32|3786.82|3783.82|3782.32|3788.82|3787.32|3782.82|3781.32|4395
1651147500000|2022-04-28 12:05:00|3784.82|3783.32|3781.82|3780.32|3784.82|3783.32|3780.82|3779.32|3830
1651147800000|2022-04-28 12:10:00|3780.82|3779.32|3780.82|3779.32|3783.82|3782.32|3780.82|3779.32|3583
1651148100000|2022-04-28 12:15:00|3779.82|3778.32|3782.82|3781.32|3782.82|3781.32|3779.82|3778.32|3092
1651148400000|2022-04-28 12:20:00|3781.82|3780.32|3786.82|3785.32|3786.82|3785.32|3780.82|3779.32|2415
1651148700000|2022-04-28 12:25:00|3785.82|3784.32|3781.32|3779.82|3786.82|3785.32|3781.32|3779.82|2582
1651149000000|2022-04-28 12:30:00|3780.82|3779.32|3774.82|3773.32|3781.82|3780.32|3772.82|3771.32|7205
1651149300000|2022-04-28 12:35:00|3775.82|3774.32|3781.82|3780.32|3782.82|3781.32|3772.82|3771.32|5774
1651149600000|2022-04-28 12:40:00|3782.32|3780.82|3787.82|3786.32|3788.82|3787.32|3781.82|3780.32|4642
1651149900000|2022-04-28 12:45:00|3788.82|3787.32|3782.82|3781.32|3788.82|3787.32|3782.82|3781.32|1779
1651150200000|2022-04-28 12:50:00|3783.82|3782.32|3775.82|3774.32|3783.82|3782.32|3775.82|3774.32|3206
1651150500000|2022-04-28 12:55:00|3776.32|3774.82|3777.82|3776.32|3777.82|3776.32|3774.82|3773.32|3105
1651150800000|2022-04-28 13:00:00|3776.82|3775.32|3775.82|3774.32|3778.82|3777.32|3775.82|3774.32|2274
1651151100000|2022-04-28 13:05:00|3775.32|3773.82|3778.82|3777.32|3778.82|3777.32|3775.32|3773.82|2842
1651151400000|2022-04-28 13:10:00|3777.82|3776.32|3774.82|3773.32|3778.82|3777.32|3774.82|3773.32|2472
1651151700000|2022-04-28 13:15:00|3775.82|3774.32|3776.82|3775.32|3777.82|3776.32|3773.82|3772.32|4505
1651152000000|2022-04-28 13:20:00|3776.32|3774.82|3776.82|3775.32|3777.82|3776.32|3775.82|3774.32|2961
1651152300000|2022-04-28 13:25:00|3775.82|3774.32|3773.32|3771.82|3776.82|3775.32|3770.82|3769.32|4783
1651152600000|2022-04-28 13:30:00|3772.82|3771.32|3763.82|3762.32|3774.82|3773.32|3763.82|3762.32|9744
1651152900000|2022-04-28 13:35:00|3762.82|3761.32|3763.82|3762.32|3767.82|3766.32|3760.82|3759.32|9973
1651153200000|2022-04-28 13:40:00|3762.82|3761.32|3760.82|3759.32|3767.82|3766.32|3758.82|3757.32|7362
1651153500000|2022-04-28 13:45:00|3759.82|3758.32|3760.82|3759.32|3767.82|3766.32|3759.82|3758.32|7784
1651153800000|2022-04-28 13:50:00|3760.32|3758.82|3758.82|3757.32|3761.82|3760.32|3754.82|3753.32|11207
1651154100000|2022-04-28 13:55:00|3757.82|3756.32|3751.82|3750.32|3757.82|3756.32|3750.82|3749.32|9636
1651154400000|2022-04-28 14:00:00|3750.82|3749.32|3742.82|3741.32|3752.82|3751.32|3741.82|3740.32|12185
1651154700000|2022-04-28 14:05:00|3741.82|3740.32|3746.82|3745.32|3748.82|3747.32|3738.82|3737.32|11609
1651155000000|2022-04-28 14:10:00|3747.05|3745.55|3749.05|3747.55|3750.05|3748.55|3743.05|3741.55|7907
1651155300000|2022-04-28 14:15:00|3748.55|3747.05|3760.05|3758.55|3761.05|3759.55|3748.05|3746.55|10315
1651155600000|2022-04-28 14:20:00|3759.05|3757.55|3752.05|3750.55|3760.05|3758.55|3752.05|3750.55|10030
1651155900000|2022-04-28 14:25:00|3751.05|3749.55|3743.05|3741.55|3752.05|3750.55|3743.05|3741.55|10315
1651156200000|2022-04-28 14:30:00|3742.05|3740.55|3733.05|3731.55|3743.55|3742.05|3732.05|3730.55|11132
1651156500000|2022-04-28 14:35:00|3732.05|3730.55|3736.05|3734.55|3741.05|3739.55|3732.05|3730.55|7902
1651156800000|2022-04-28 14:40:00|3737.05|3735.55|3741.05|3739.55|3741.05|3739.55|3735.05|3733.55|6254
1651157100000|2022-04-28 14:45:00|3740.05|3738.55|3744.05|3742.55|3747.05|3745.55|3740.05|3738.55|7691
1651157400000|2022-04-28 14:50:00|3743.55|3742.05|3748.05|3746.55|3748.05|3746.55|3741.05|3739.55|7369
1651157700000|2022-04-28 14:55:00|3747.05|3745.55|3754.05|3752.55|3754.05|3752.55|3746.05|3744.55|8418
1651158000000|2022-04-28 15:00:00|3755.05|3753.55|3756.05|3754.55|3758.05|3756.55|3752.05|3750.55|6874
1651158300000|2022-04-28 15:05:00|3755.05|3753.55|3762.05|3760.55|3763.05|3761.55|3754.05|3752.55|9832
1651158600000|2022-04-28 15:10:00|3761.05|3759.55|3763.05|3761.55|3764.05|3762.55|3761.05|3759.55|6555
1651158900000|2022-04-28 15:15:00|3764.05|3762.55|3767.05|3765.55|3768.05|3766.55|3761.05|3759.55|14012
1651159200000|2022-04-28 15:20:00|3768.05|3766.55|3770.05|3768.55|3772.05|3770.55|3766.05|3764.55|18731
1651159500000|2022-04-28 15:25:00|3771.05|3769.55|3772.05|3770.55|3775.05|3773.55|3770.05|3768.55|22828
1651159800000|2022-04-28 15:30:00|3770|3768.5|3776|3774.5|3776|3774.5|3765|3763.5|61381
1651160100000|2022-04-28 15:35:00|3777|3775.5|3770|3768.5|3778|3776.5|3769|3767.5|25333
1651160400000|2022-04-28 15:40:00|3770.5|3769|3767|3765.5|3773|3771.5|3766|3764.5|12589
1651160700000|2022-04-28 15:45:00|3767.5|3766|3767|3765.5|3768|3766.5|3762|3760.5|4619
1651161000000|2022-04-28 15:50:00|3766|3764.5|3770|3768.5|3773|3771.5|3764.5|3763|5646
1651161300000|2022-04-28 15:55:00|3769.5|3768|3770|3768.5|3771|3769.5|3767|3765.5|2332
1651161600000|2022-04-28 16:00:00|3769|3767.5|3772|3770.5|3772|3770.5|3767|3765.5|2207
1651161900000|2022-04-28 16:05:00|3771|3769.5|3769|3767.5|3772|3770.5|3766|3764.5|1952
1651162200000|2022-04-28 16:10:00|3770|3768.5|3777|3775.5|3777|3775.5|3769|3767.5|2461
1651162500000|2022-04-28 16:15:00|3776|3774.5|3781|3779.5|3782|3780.5|3775|3773.5|1780
1651162800000|2022-04-28 16:20:00|3782|3780.5|3785|3783.5|3787|3785.5|3781|3779.5|3402
1651163100000|2022-04-28 16:25:00|3786|3784.5|3787|3785.5|3788|3786.5|3785|3783.5|1600
1651163400000|2022-04-28 16:30:00|3788|3786.5|3790|3788.5|3790|3788.5|3786|3784.5|2938
1651163700000|2022-04-28 16:35:00|3790.5|3789|3792|3790.5|3794|3792.5|3790|3788.5|3208
1651164000000|2022-04-28 16:40:00|3793|3791.5|3797|3795.5|3797|3795.5|3792|3790.5|1741
1651164300000|2022-04-28 16:45:00|3798|3796.5|3798|3796.5|3802|3800.5|3797|3795.5|3858
1651164600000|2022-04-28 16:50:00|3798.5|3797|3798|3796.5|3799|3797.5|3794|3792.5|4054
1651164900000|2022-04-28 16:55:00|3799|3797.5|3797|3795.5|3799|3797.5|3795|3793.5|1751
1651165200000|2022-04-28 17:00:00|3798|3796.5|3799|3797.5|3800|3798.5|3794|3792.5|1886
1651165500000|2022-04-28 17:05:00|3798.5|3797|3798|3796.5|3799|3797.5|3794|3792.5|3806
1651165800000|2022-04-28 17:10:00|3799|3797.5|3803|3801.5|3804|3802.5|3798|3796.5|2045
1651166100000|2022-04-28 17:15:00|3802|3800.5|3803|3801.5|3804|3802.5|3797|3795.5|3912
1651166400000|2022-04-28 17:20:00|3802|3800.5|3801|3799.5|3803|3801.5|3798|3796.5|1699
1651166700000|2022-04-28 17:25:00|3801.5|3800|3802|3800.5|3803|3801.5|3800|3798.5|1447
1651167000000|2022-04-28 17:30:00|3803|3801.5|3805|3803.5|3806|3804.5|3798|3796.5|5228
1651167300000|2022-04-28 17:35:00|3804|3802.5|3808|3806.5|3809|3807.5|3802|3800.5|2146
1651167600000|2022-04-28 17:40:00|3809|3807.5|3806|3804.5|3809|3807.5|3802|3800.5|1155
1651167900000|2022-04-28 17:45:00|3805|3803.5|3809|3807.5|3810|3808.5|3804|3802.5|977
1651168200000|2022-04-28 17:50:00|3808|3806.5|3805|3803.5|3809|3807.5|3804.5|3803|1347
1651168500000|2022-04-28 17:55:00|3806|3804.5|3807|3805.5|3808|3806.5|3803.5|3802|1939
1651168800000|2022-04-28 18:00:00|3808|3806.5|3808|3806.5|3809|3807.5|3806|3804.5|923
1651169100000|2022-04-28 18:05:00|3807|3805.5|3807|3805.5|3809|3807.5|3805|3803.5|708
1651169400000|2022-04-28 18:10:00|3808|3806.5|3806|3804.5|3809|3807.5|3806|3804.5|1077
1651169700000|2022-04-28 18:15:00|3807|3805.5|3809|3807.5|3809|3807.5|3804|3802.5|1112
1651170000000|2022-04-28 18:20:00|3808.5|3807|3810|3808.5|3810|3808.5|3806|3804.5|1037
1651170300000|2022-04-28 18:25:00|3809|3807.5|3807|3805.5|3810|3808.5|3806|3804.5|1054
1651170600000|2022-04-28 18:30:00|3807.5|3806|3806|3804.5|3808|3806.5|3804|3802.5|869
1651170900000|2022-04-28 18:35:00|3807|3805.5|3808|3806.5|3809|3807.5|3805|3803.5|1225
1651171200000|2022-04-28 18:40:00|3809|3807.5|3810|3808.5|3810|3808.5|3809|3807.5|727
1651171500000|2022-04-28 18:45:00|3809|3807.5|3812|3810.5|3812|3810.5|3809|3807.5|1467
1651171800000|2022-04-28 18:50:00|3811.5|3810|3808|3806.5|3812|3810.5|3808|3806.5|2566
1651172100000|2022-04-28 18:55:00|3807|3805.5|3811|3809.5|3811|3809.5|3807|3805.5|898
1651172400000|2022-04-28 19:00:00|3810|3808.5|3811|3809.5|3812|3810.5|3809|3807.5|1416
1651172700000|2022-04-28 19:05:00|3812|3810.5|3811.5|3810|3812|3810.5|3811|3809.5|3059
1651173000000|2022-04-28 19:10:00|3812|3810.5|3810|3808.5|3812|3810.5|3810|3808.5|987
1651173300000|2022-04-28 19:15:00|3809|3807.5|3812|3810.5|3812|3810.5|3809|3807.5|1372
1651173600000|2022-04-28 19:20:00|3811|3809.5|3818|3816.5|3818|3816.5|3811|3809.5|2297
1651173900000|2022-04-28 19:25:00|3817|3815.5|3812|3810.5|3817|3815.5|3812|3810.5|1545
1651174200000|2022-04-28 19:30:00|3813|3811.5|3809|3807.5|3813|3811.5|3808|3806.5|1299
1651174500000|2022-04-28 19:35:00|3809.5|3808|3808|3806.5|3811|3809.5|3806|3804.5|1978
1651174800000|2022-04-28 19:40:00|3809|3807.5|3807|3805.5|3811|3809.5|3806|3804.5|1012
1651175100000|2022-04-28 19:45:00|3806|3804.5|3810|3808.5|3810|3808.5|3805|3803.5|2163
1651175400000|2022-04-28 19:50:00|3809|3807.5|3808|3806.5|3809.5|3808|3806|3804.5|3945
1651175700000|2022-04-28 19:55:00|3807|3805.5|3810|3808.5|3810|3808.5|3804|3802.5|3734
1651176000000|2022-04-28 20:00:00|3809.95|3806.95|3796.85|3793.85|3810.85|3807.85|3788.25|3785.25|16919
1651176300000|2022-04-28 20:05:00|3796.55|3793.55|3791.65|3788.65|3800.95|3797.95|3791.65|3788.65|0
1651176600000|2022-04-28 20:10:00|3791.75|3788.75|3790.75|3787.75|3796.35|3793.35|3789.85|3786.85|0
1651176900000|2022-04-28 20:15:00|3791.05|3788.05|3791.45|3788.45|3793.05|3790.05|3788.65|3785.65|0
1651177200000|2022-04-28 20:20:00|3791.05|3788.05|3793.85|3790.85|3796.05|3793.05|3789.65|3786.65|0
1651177500000|2022-04-28 20:25:00|3793.75|3790.75|3794.65|3791.65|3795.65|3792.65|3791.75|3788.75|0
1651177800000|2022-04-28 20:30:00|3794.95|3791.95|3804.95|3801.95|3812.45|3809.45|3794.85|3791.85|0
1651178100000|2022-04-28 20:35:00|3804.85|3801.85|3801.85|3798.85|3807.85|3804.85|3800.95|3797.95|0
1651178400000|2022-04-28 20:40:00|3801.95|3798.95|3801.55|3798.55|3802.95|3799.95|3799.55|3796.55|0
1651178700000|2022-04-28 20:45:00|3801.85|3798.85|3791.65|3788.65|3801.95|3798.95|3791.15|3788.15|0
1651179000000|2022-04-28 20:50:00|3791.55|3788.55|3793.75|3790.75|3794.55|3791.55|3791.05|3788.05|0
1651179300000|2022-04-28 20:55:00|3793.85|3790.85|3793.15|3790.15|3796.85|3793.85|3792.15|3789.15|0
1651179600000|2022-04-28 21:00:00|3792.55|3789.55|3791.25|3788.25|3794.85|3791.85|3790.45|3787.45|0
1651179900000|2022-04-28 21:05:00|3791.15|3788.15|3789.05|3786.05|3791.45|3788.45|3788.35|3785.35|0
1651180200000|2022-04-28 21:10:00|3789.15|3786.15|3785.45|3782.45|3790.85|3787.85|3785.35|3782.35|0
1651180500000|2022-04-28 21:15:00|3785.25|3782.25|3785.15|3782.15|3786.35|3783.35|3784.45|3781.45|0
1651180800000|2022-04-28 21:20:00|3784.25|3781.25|3777.95|3774.95|3785.25|3782.25|3775.65|3772.65|0
1651181100000|2022-04-28 21:25:00|3778.15|3775.15|3779.95|3776.95|3781.35|3778.35|3776.95|3773.95|0
1651181400000|2022-04-28 21:30:00|3780.25|3777.25|3779.85|3776.85|3780.55|3777.55|3778.75|3775.75|0
1651181700000|2022-04-28 21:35:00|3779.95|3776.95|3782.05|3779.05|3782.05|3779.05|3778.65|3775.65|0
1651182000000|2022-04-28 21:40:00|3782.15|3779.15|3782.85|3779.85|3785.35|3782.35|3782.15|3779.15|0
1651182300000|2022-04-28 21:45:00|3782.65|3779.65|3786.95|3783.95|3787.35|3784.35|3782.65|3779.65|0
1651182600000|2022-04-28 21:50:00|3786.85|3783.85|3787.45|3784.45|3788.25|3785.25|3786.45|3783.45|0
1651182900000|2022-04-28 21:55:00|3787.35|3784.35|3787.75|3784.75|3789.25|3786.25|3787.25|3784.25|0
1651183200000|2022-04-28 22:00:00|3784.85|3781.85|3786.55|3783.55|3786.95|3783.95|3778.45|3775.45|0
1651183500000|2022-04-28 22:05:00|3786.35|3783.35|3787.05|3784.05|3788.35|3785.35|3786.05|3783.05|0
1651183800000|2022-04-28 22:10:00|3787.15|3784.15|3788.05|3785.05|3789.35|3786.35|3785.45|3782.45|0
1651184100000|2022-04-28 22:15:00|3788.15|3785.15|3789.05|3786.05|3790.45|3787.45|3788.15|3785.15|0
1651184400000|2022-04-28 22:20:00|3789.25|3786.25|3789.05|3786.05|3791.65|3788.65|3788.45|3785.45|0
1651184700000|2022-04-28 22:25:00|3789.15|3786.15|3787.95|3784.95|3789.45|3786.45|3786.35|3783.35|0
1651185000000|2022-04-28 22:30:00|3787.85|3784.85|3789.15|3786.15|3790.55|3787.55|3787.75|3784.75|0
1651185300000|2022-04-28 22:35:00|3789.05|3786.05|3787.75|3784.75|3789.15|3786.15|3787.65|3784.65|0
1651185600000|2022-04-28 22:40:00|3787.65|3784.65|3785.55|3782.55|3788.15|3785.15|3784.45|3781.45|0
1651185900000|2022-04-28 22:45:00|3785.15|3782.15|3784.95|3781.95|3786.25|3783.25|3784.35|3781.35|0
1651186200000|2022-04-28 22:50:00|3784.85|3781.85|3784.35|3781.35|3785.15|3782.15|3783.75|3780.75|0
1651186500000|2022-04-28 22:55:00|3784.45|3781.45|3785.65|3782.65|3785.95|3782.95|3784.15|3781.15|0
1651186800000|2022-04-28 23:00:00|3785.85|3782.85|3785.65|3782.65|3786.35|3783.35|3784.95|3781.95|0
1651187100000|2022-04-28 23:05:00|3785.45|3782.45|3786.15|3783.15|3786.15|3783.15|3785.05|3782.05|0
1651187400000|2022-04-28 23:10:00|3786.05|3783.05|3786.35|3783.35|3786.85|3783.85|3785.65|3782.65|0
1651187700000|2022-04-28 23:15:00|3786.05|3783.05|3788.65|3785.65|3789.15|3786.15|3785.45|3782.45|0
1651188000000|2022-04-28 23:20:00|3788.45|3785.45|3788.25|3785.25|3789.45|3786.45|3788.15|3785.15|0
1651188300000|2022-04-28 23:25:00|3788.35|3785.35|3788.55|3785.55|3788.65|3785.65|3787.75|3784.75|0
1651188600000|2022-04-28 23:30:00|3788.65|3785.65|3787.05|3784.05|3789.15|3786.15|3786.85|3783.85|0
1651188900000|2022-04-28 23:35:00|3787.15|3784.15|3786.35|3783.35|3787.55|3784.55|3785.85|3782.85|0
1651189200000|2022-04-28 23:40:00|3786.55|3783.55|3786.95|3783.95|3787.35|3784.35|3785.95|3782.95|0
1651189500000|2022-04-28 23:45:00|3787.15|3784.15|3787.55|3784.55|3787.55|3784.55|3786.65|3783.65|0
1651189800000|2022-04-28 23:50:00|3787.35|3784.35|3787.75|3784.75|3787.85|3784.85|3786.95|3783.95|0
1651190100000|2022-04-28 23:55:00|3787.85|3784.85|3787.55|3784.55|3787.85|3784.85|3787.15|3784.15|0
1651190400000|2022-04-29 00:00:00|3787.65|3784.65|3788.25|3785.25|3788.55|3785.55|3787.35|3784.35|0
1651190700000|2022-04-29 00:05:00|3788.35|3785.35|3789.05|3786.05|3789.25|3786.25|3788.25|3785.25|0
1651191000000|2022-04-29 00:10:00|3788.95|3785.95|3791.55|3788.55|3791.85|3788.85|3788.95|3785.95|0
1651191300000|2022-04-29 00:15:00|3791.75|3788.75|3793.65|3790.65|3794.45|3791.45|3791.75|3788.75|0
1651191600000|2022-04-29 00:20:00|3793.85|3790.85|3796.25|3793.25|3796.45|3793.45|3793.85|3790.85|0
1651191900000|2022-04-29 00:25:00|3796.05|3793.05|3796.65|3793.65|3797.35|3794.35|3795.95|3792.95|0
1651192200000|2022-04-29 00:30:00|3796.75|3793.75|3795.85|3792.85|3796.75|3793.75|3795.75|3792.75|0
1651192500000|2022-04-29 00:35:00|3795.95|3792.95|3795.35|3792.35|3796.75|3793.75|3795.25|3792.25|0
1651192800000|2022-04-29 00:40:00|3795.55|3792.55|3794.55|3791.55|3795.55|3792.55|3793.95|3790.95|0
1651193100000|2022-04-29 00:45:00|3794.35|3791.35|3794.55|3791.55|3794.95|3791.95|3793.95|3790.95|0
1651193400000|2022-04-29 00:50:00|3794.65|3791.65|3793.95|3790.95|3795.75|3792.75|3793.85|3790.85|0
1651193700000|2022-04-29 00:55:00|3793.85|3790.85|3795.75|3792.75|3795.95|3792.95|3793.65|3790.65|0
1651194000000|2022-04-29 01:00:00|3795.85|3792.85|3795.05|3792.05|3796.45|3793.45|3794.65|3791.65|0
1651194300000|2022-04-29 01:05:00|3795.15|3792.15|3796.25|3793.25|3796.45|3793.45|3795.15|3792.15|0
1651194600000|2022-04-29 01:10:00|3796.65|3793.65|3795.95|3792.95|3797.35|3794.35|3795.35|3792.35|0
1651194900000|2022-04-29 01:15:00|3796.05|3793.05|3799.05|3796.05|3799.95|3796.95|3795.65|3792.65|0
1651195200000|2022-04-29 01:20:00|3799.15|3796.15|3798.55|3795.55|3799.55|3796.55|3797.15|3794.15|0
1651195500000|2022-04-29 01:25:00|3798.65|3795.65|3801.25|3798.25|3802.65|3799.65|3798.55|3795.55|0
1651195800000|2022-04-29 01:30:00|3801.45|3798.45|3809.25|3807.25|3809.25|3807.25|3801.45|3798.45|389
1651196100000|2022-04-29 01:35:00|3810.75|3808.75|3812.75|3810.75|3813.25|3811.25|3809.25|3807.25|243
1651196400000|2022-04-29 01:40:00|3813.25|3811.25|3813.75|3811.75|3815.25|3813.25|3811.25|3809.25|291
1651196700000|2022-04-29 01:45:00|3814.25|3812.25|3815.25|3813.25|3815.25|3813.25|3813.25|3811.25|220
1651197000000|2022-04-29 01:50:00|3814.25|3812.25|3812.75|3810.75|3815.25|3813.25|3812.25|3810.25|189
1651197300000|2022-04-29 01:55:00|3813.25|3811.25|3810.25|3808.25|3813.25|3811.25|3810.25|3808.25|135
1651197600000|2022-04-29 02:00:00|3811.25|3809.25|3811.75|3809.75|3812.25|3810.25|3811.25|3809.25|82
1651197900000|2022-04-29 02:05:00|3811.25|3809.25|3811.25|3809.25|3811.25|3809.25|3809.75|3807.75|141
1651198200000|2022-04-29 02:10:00|3810.75|3808.75|3810.25|3808.25|3812.25|3810.25|3810.25|3808.25|166
1651198500000|2022-04-29 02:15:00|3811.25|3809.25|3811.25|3809.25|3812.25|3810.25|3810.25|3808.25|90
1651198800000|2022-04-29 02:20:00|3810.75|3808.75|3810.25|3808.25|3811.25|3809.25|3809.25|3807.25|80
1651199100000|2022-04-29 02:25:00|3809.75|3807.75|3808.25|3806.25|3810.25|3808.25|3807.25|3805.25|112
1651199400000|2022-04-29 02:30:00|3807.25|3805.25|3805.25|3803.25|3809.25|3807.25|3804.25|3802.25|116
1651199700000|2022-04-29 02:35:00|3805.75|3803.75|3804.25|3802.25|3807.25|3805.25|3804.25|3802.25|67
1651200000000|2022-04-29 02:40:00|3803.25|3801.25|3807.25|3805.25|3807.25|3805.25|3803.25|3801.25|202
1651200300000|2022-04-29 02:45:00|3808.25|3806.25|3806.25|3804.25|3808.25|3806.25|3805.75|3803.75|46
1651200600000|2022-04-29 02:50:00|3807.25|3805.25|3808.25|3806.25|3809.25|3807.25|3807.25|3805.25|124
1651200900000|2022-04-29 02:55:00|3809.25|3807.25|3809.25|3807.25|3810.25|3808.25|3807.25|3805.25|74
1651201200000|2022-04-29 03:00:00|3810.25|3808.25|3810.25|3808.25|3810.25|3808.25|3809.25|3807.25|76
1651201500000|2022-04-29 03:05:00|3809.75|3807.75|3807.75|3805.75|3809.75|3807.75|3806.75|3804.75|85
1651201800000|2022-04-29 03:10:00|3807.25|3805.25|3806.25|3804.25|3808.25|3806.25|3805.25|3803.25|92
1651202100000|2022-04-29 03:15:00|3805.75|3803.75|3809.25|3807.25|3809.25|3807.25|3805.25|3803.25|55
1651202400000|2022-04-29 03:20:00|3808.75|3806.75|3807.75|3805.75|3809.25|3807.25|3807.25|3805.25|59
1651202700000|2022-04-29 03:25:00|3808.25|3806.25|3813.25|3811.25|3814.25|3812.25|3807.75|3805.75|156
1651203000000|2022-04-29 03:30:00|3814.25|3812.25|3814.25|3812.25|3815.25|3813.25|3813.25|3811.25|57
1651203300000|2022-04-29 03:35:00|3815.25|3813.25|3813.25|3811.25|3815.25|3813.25|3812.25|3810.25|126
1651203600000|2022-04-29 03:40:00|3812.75|3810.75|3814.75|3812.75|3815.25|3813.25|3812.25|3810.25|152
1651203900000|2022-04-29 03:45:00|3814.25|3812.25|3815.25|3813.25|3817.25|3815.25|3814.25|3812.25|210
1651204200000|2022-04-29 03:50:00|3816.25|3814.25|3814.25|3812.25|3819.25|3817.25|3813.75|3811.75|436
1651204500000|2022-04-29 03:55:00|3813.75|3811.75|3813.25|3811.25|3814.25|3812.25|3810.75|3808.75|90
1651204800000|2022-04-29 04:00:00|3814.25|3812.25|3813.25|3811.25|3815.25|3813.25|3812.25|3810.25|197
1651205100000|2022-04-29 04:05:00|3814.25|3812.25|3815.25|3813.25|3815.25|3813.25|3812.75|3810.75|235
1651205400000|2022-04-29 04:10:00|3814.25|3812.25|3813.75|3811.75|3815.25|3813.25|3812.25|3810.25|266
1651205700000|2022-04-29 04:15:00|3813.25|3811.25|3814.25|3812.25|3814.75|3812.75|3813.25|3811.25|54
1651206000000|2022-04-29 04:20:00|3813.75|3811.75|3814.25|3812.25|3814.25|3812.25|3813.25|3811.25|18
1651206300000|2022-04-29 04:25:00|3814.75|3812.75|3815.25|3813.25|3815.25|3813.25|3814.25|3812.25|58
1651206600000|2022-04-29 04:30:00|3814.75|3812.75|3815.75|3813.75|3816.25|3814.25|3814.75|3812.75|77
1651206900000|2022-04-29 04:35:00|3815.25|3813.25|3816.75|3814.75|3817.25|3815.25|3815.25|3813.25|125
1651207200000|2022-04-29 04:40:00|3817.25|3815.25|3817.25|3815.25|3817.25|3815.25|3816.25|3814.25|97
1651207500000|2022-04-29 04:45:00|3816.25|3814.25|3818.75|3816.75|3818.75|3816.75|3815.25|3813.25|199
1651207800000|2022-04-29 04:50:00|3819.25|3817.25|3818.25|3816.25|3819.25|3817.25|3817.25|3815.25|104
1651208100000|2022-04-29 04:55:00|3819.25|3817.25|3818.25|3816.25|3819.25|3817.25|3816.25|3814.25|145
1651208400000|2022-04-29 05:00:00|3819.25|3817.25|3822.25|3820.25|3825.25|3823.25|3819.25|3817.25|1505
1651208700000|2022-04-29 05:05:00|3823.25|3821.25|3825.25|3823.25|3825.25|3823.25|3822.25|3820.25|300
1651209000000|2022-04-29 05:10:00|3826.25|3824.25|3823.25|3821.25|3826.25|3824.25|3823.25|3821.25|314
1651209300000|2022-04-29 05:15:00|3822.25|3820.25|3822.25|3820.25|3824.25|3822.25|3820.75|3818.75|255
1651209600000|2022-04-29 05:20:00|3821.75|3819.75|3820.25|3818.25|3822.25|3820.25|3816.25|3814.25|379
1651209900000|2022-04-29 05:25:00|3819.75|3817.75|3821.25|3819.25|3821.25|3819.25|3819.25|3817.25|169
1651210200000|2022-04-29 05:30:00|3821.75|3819.75|3822.25|3820.25|3823.25|3821.25|3820.25|3818.25|361
1651210500000|2022-04-29 05:35:00|3823.25|3821.25|3824.25|3822.25|3825.25|3823.25|3822.25|3820.25|223
1651210800000|2022-04-29 05:40:00|3823.25|3821.25|3825.25|3823.25|3825.75|3823.75|3821.25|3819.25|351
1651211100000|2022-04-29 05:45:00|3824.25|3822.25|3825.25|3823.25|3826.25|3824.25|3823.75|3821.75|173
1651211400000|2022-04-29 05:50:00|3824.25|3822.25|3821.25|3819.25|3824.25|3822.25|3820.25|3818.25|473
1651211700000|2022-04-29 05:55:00|3820.25|3818.25|3821.25|3819.25|3821.75|3819.75|3819.25|3817.25|224
1651212000000|2022-04-29 06:00:00|3821|3819.5|3822|3820.5|3822|3820.5|3813|3811.5|1543
1651212300000|2022-04-29 06:05:00|3821.5|3820|3826|3824.5|3827|3825.5|3821|3819.5|1862
1651212600000|2022-04-29 06:10:00|3825.5|3824|3821|3819.5|3826|3824.5|3820.5|3819|887
1651212900000|2022-04-29 06:15:00|3822|3820.5|3819|3817.5|3823|3821.5|3816|3814.5|896
1651213200000|2022-04-29 06:20:00|3819.5|3818|3818|3816.5|3820|3818.5|3814.5|3813|1692
1651213500000|2022-04-29 06:25:00|3817|3815.5|3814|3812.5|3818|3816.5|3813|3811.5|1093
1651213800000|2022-04-29 06:30:00|3813|3811.5|3817|3815.5|3817|3815.5|3812|3810.5|1828
1651214100000|2022-04-29 06:35:00|3818|3816.5|3820|3818.5|3821|3819.5|3817.5|3816|1483
1651214400000|2022-04-29 06:40:00|3819|3817.5|3822|3820.5|3822|3820.5|3819|3817.5|845
1651214700000|2022-04-29 06:45:00|3821|3819.5|3818|3816.5|3823|3821.5|3818|3816.5|1830
1651215000000|2022-04-29 06:50:00|3818.5|3817|3815|3813.5|3819|3817.5|3815|3813.5|990
1651215300000|2022-04-29 06:55:00|3814.5|3813|3813.5|3812|3816|3814.5|3810|3808.5|2750
1651215600000|2022-04-29 07:00:00|3814|3812.5|3810|3808.5|3816|3814.5|3806|3804.5|13061
1651215900000|2022-04-29 07:05:00|3809|3807.5|3815|3813.5|3816|3814.5|3807|3805.5|7693
1651216200000|2022-04-29 07:10:00|3816|3814.5|3811|3809.5|3819|3817.5|3811|3809.5|6397
1651216500000|2022-04-29 07:15:00|3810|3808.5|3816|3814.5|3818|3816.5|3809|3807.5|5780
1651216800000|2022-04-29 07:20:00|3817|3815.5|3820|3818.5|3824|3822.5|3816|3814.5|5076
1651217100000|2022-04-29 07:25:00|3819|3817.5|3818|3816.5|3823|3821.5|3809|3807.5|10466
1651217400000|2022-04-29 07:30:00|3816|3814.5|3824|3822.5|3825|3823.5|3816|3814.5|15926
1651217700000|2022-04-29 07:35:00|3825|3823.5|3827|3825.5|3830|3828.5|3825|3823.5|7503
1651218000000|2022-04-29 07:40:00|3827.03|3825.53|3826.03|3824.53|3828.03|3826.53|3821.03|3819.53|7239
1651218300000|2022-04-29 07:45:00|3826.53|3825.03|3828.03|3826.53|3828.03|3826.53|3824.03|3822.53|3944
1651218600000|2022-04-29 07:50:00|3829.03|3827.53|3828.03|3826.53|3831.03|3829.53|3824.03|3822.53|5764
1651218900000|2022-04-29 07:55:00|3829.03|3827.53|3823.03|3821.53|3829.03|3827.53|3821.03|3819.53|5030
1651219200000|2022-04-29 08:00:00|3822.03|3820.53|3828.03|3826.53|3828.03|3826.53|3820.03|3818.53|5485
1651219500000|2022-04-29 08:05:00|3828.53|3827.03|3832.03|3830.53|3832.03|3830.53|3825.03|3823.53|6710
1651219800000|2022-04-29 08:10:00|3831.03|3829.53|3834.03|3832.53|3834.03|3832.53|3830.03|3828.53|5715
1651220100000|2022-04-29 08:15:00|3833.03|3831.53|3830.03|3828.53|3835.03|3833.53|3829.03|3827.53|4977
1651220400000|2022-04-29 08:20:00|3829.03|3827.53|3824.03|3822.53|3830.03|3828.53|3823.03|3821.53|5897
1651220700000|2022-04-29 08:25:00|3823.03|3821.53|3829.03|3827.53|3829.03|3827.53|3821.03|3819.53|3753
1651221000000|2022-04-29 08:30:00|3829.53|3828.03|3826.03|3824.53|3830.03|3828.53|3825.03|3823.53|4188
1651221300000|2022-04-29 08:35:00|3825.03|3823.53|3826.03|3824.53|3828.03|3826.53|3824.03|3822.53|4677
1651221600000|2022-04-29 08:40:00|3825.03|3823.53|3823.03|3821.53|3829.03|3827.53|3823.03|3821.53|7760
1651221900000|2022-04-29 08:45:00|3822.53|3821.03|3830.03|3828.53|3831.03|3829.53|3822.03|3820.53|4949
1651222200000|2022-04-29 08:50:00|3831.03|3829.53|3827.03|3825.53|3832.03|3830.53|3827.03|3825.53|6429
1651222500000|2022-04-29 08:55:00|3827.53|3826.03|3827.03|3825.53|3828.03|3826.53|3826.03|3824.53|4566
1651222800000|2022-04-29 09:00:00|3826.03|3824.53|3827.03|3825.53|3827.03|3825.53|3823.03|3821.53|7008
1651223100000|2022-04-29 09:05:00|3828.03|3826.53|3822.03|3820.53|3828.03|3826.53|3820.03|3818.53|6744
1651223400000|2022-04-29 09:10:00|3821.03|3819.53|3822.03|3820.53|3826.03|3824.53|3821.03|3819.53|8599
1651223700000|2022-04-29 09:15:00|3821.53|3820.03|3821.03|3819.53|3822.03|3820.53|3819.03|3817.53|4271
1651224000000|2022-04-29 09:20:00|3820.53|3819.03|3820.03|3818.53|3821.03|3819.53|3819.03|3817.53|2730
1651224300000|2022-04-29 09:25:00|3819.03|3817.53|3813.03|3811.53|3820.03|3818.53|3813.03|3811.53|4161
1651224600000|2022-04-29 09:30:00|3812.03|3810.53|3808.03|3806.53|3813.03|3811.53|3807.03|3805.53|8845
1651224900000|2022-04-29 09:35:00|3807.03|3805.53|3810.03|3808.53|3811.03|3809.53|3806.03|3804.53|3303
1651225200000|2022-04-29 09:40:00|3809.03|3807.53|3808.03|3806.53|3809.03|3807.53|3804.03|3802.53|3461
1651225500000|2022-04-29 09:45:00|3807.03|3805.53|3809.03|3807.53|3809.03|3807.53|3806.03|3804.53|4463
1651225800000|2022-04-29 09:50:00|3810.03|3808.53|3810.03|3808.53|3812.03|3810.53|3808.03|3806.53|8639
1651226100000|2022-04-29 09:55:00|3810.53|3809.03|3811.03|3809.53|3813.03|3811.53|3807.03|3805.53|5698
1651226400000|2022-04-29 10:00:00|3812.03|3810.53|3812.03|3810.53|3817.03|3815.53|3811.03|3809.53|5099
1651226700000|2022-04-29 10:05:00|3811.03|3809.53|3810.03|3808.53|3811.03|3809.53|3807.03|3805.53|2483
1651227000000|2022-04-29 10:10:00|3810.53|3809.03|3809.03|3807.53|3810.53|3809.03|3808.03|3806.53|1522
1651227300000|2022-04-29 10:15:00|3808.03|3806.53|3808.03|3806.53|3811.03|3809.53|3807.03|3805.53|3037
1651227600000|2022-04-29 10:20:00|3807.03|3805.53|3805.03|3803.53|3808.03|3806.53|3805.03|3803.53|2451
1651227900000|2022-04-29 10:25:00|3806.03|3804.53|3804.03|3802.53|3806.03|3804.53|3801.03|3799.53|3695
1651228200000|2022-04-29 10:30:00|3805.03|3803.53|3803.03|3801.53|3805.03|3803.53|3799.03|3797.53|5387
1651228500000|2022-04-29 10:35:00|3803.53|3802.03|3799.03|3797.53|3804.03|3802.53|3799.03|3797.53|2913
1651228800000|2022-04-29 10:40:00|3798.03|3796.53|3795.03|3793.53|3802.03|3800.53|3795.03|3793.53|3347
1651229100000|2022-04-29 10:45:00|3794.03|3792.53|3793.03|3791.53|3796.03|3794.53|3792.03|3790.53|2922
1651229400000|2022-04-29 10:50:00|3794.03|3792.53|3794.03|3792.53|3796.03|3794.53|3792.03|3790.53|3615
1651229700000|2022-04-29 10:55:00|3793.03|3791.53|3789.03|3787.53|3793.03|3791.53|3786.03|3784.53|7204
1651230000000|2022-04-29 11:00:00|3788.03|3786.53|3791.03|3789.53|3794.03|3792.53|3788.03|3786.53|4775
1651230300000|2022-04-29 11:05:00|3792.03|3790.53|3794.03|3792.53|3796.03|3794.53|3792.03|3790.53|2765
1651230600000|2022-04-29 11:10:00|3793.03|3791.53|3795.03|3793.53|3795.03|3793.53|3792.03|3790.53|2588
1651230900000|2022-04-29 11:15:00|3794.03|3792.53|3797.03|3795.53|3797.03|3795.53|3794.03|3792.53|3188
1651231200000|2022-04-29 11:20:00|3798.03|3796.53|3801.03|3799.53|3801.03|3799.53|3797.03|3795.53|4551
1651231500000|2022-04-29 11:25:00|3802.03|3800.53|3800.03|3798.53|3803.03|3801.53|3798.03|3796.53|4076
1651231800000|2022-04-29 11:30:00|3799.03|3797.53|3798.03|3796.53|3802.03|3800.53|3798.03|3796.53|2655
1651232100000|2022-04-29 11:35:00|3797.03|3795.53|3800.03|3798.53|3800.03|3798.53|3797.03|3795.53|1711
1651232400000|2022-04-29 11:40:00|3799.92|3798.42|3800.92|3799.42|3802.92|3801.42|3797.92|3796.42|3742
1651232700000|2022-04-29 11:45:00|3801.92|3800.42|3800.92|3799.42|3803.92|3802.42|3800.92|3799.42|1999
1651233000000|2022-04-29 11:50:00|3801.92|3800.42|3800.92|3799.42|3801.92|3800.42|3797.92|3796.42|2759
1651233300000|2022-04-29 11:55:00|3801.92|3800.42|3801.92|3800.42|3802.92|3801.42|3800.92|3799.42|2166
1651233600000|2022-04-29 12:00:00|3800.92|3799.42|3803.92|3802.42|3805.92|3804.42|3800.92|3799.42|2146
1651233900000|2022-04-29 12:05:00|3804.92|3803.42|3806.92|3805.42|3806.92|3805.42|3803.92|3802.42|3605
1651234200000|2022-04-29 12:10:00|3805.92|3804.42|3806.92|3805.42|3807.92|3806.42|3803.92|3802.42|2649
1651234500000|2022-04-29 12:15:00|3807.92|3806.42|3811.92|3810.42|3812.92|3811.42|3806.92|3805.42|2849
1651234800000|2022-04-29 12:20:00|3812.92|3811.42|3814.92|3813.42|3815.92|3814.42|3812.92|3811.42|2976
1651235100000|2022-04-29 12:25:00|3815.92|3814.42|3815.92|3814.42|3816.92|3815.42|3813.92|3812.42|3387
1651235400000|2022-04-29 12:30:00|3814.42|3812.92|3811.92|3810.42|3814.92|3813.42|3807.92|3806.42|8913
1651235700000|2022-04-29 12:35:00|3812.92|3811.42|3809.92|3808.42|3812.92|3811.42|3804.92|3803.42|5003
1651236000000|2022-04-29 12:40:00|3810.92|3809.42|3813.92|3812.42|3813.92|3812.42|3809.92|3808.42|3406
1651236300000|2022-04-29 12:45:00|3812.92|3811.42|3816.92|3815.42|3817.92|3816.42|3811.92|3810.42|2747
1651236600000|2022-04-29 12:50:00|3815.92|3814.42|3817.92|3816.42|3818.92|3817.42|3815.92|3814.42|2325
1651236900000|2022-04-29 12:55:00|3818.92|3817.42|3811.92|3810.42|3818.92|3817.42|3811.92|3810.42|3028
1651237200000|2022-04-29 13:00:00|3810.92|3809.42|3809.92|3808.42|3812.92|3811.42|3808.92|3807.42|2228
1651237500000|2022-04-29 13:05:00|3809.42|3807.92|3801.92|3800.42|3809.92|3808.42|3801.92|3800.42|2540
1651237800000|2022-04-29 13:10:00|3802.92|3801.42|3800.92|3799.42|3803.92|3802.42|3800.92|3799.42|3091
1651238100000|2022-04-29 13:15:00|3801.92|3800.42|3802.92|3801.42|3804.92|3803.42|3801.92|3800.42|2843
1651238400000|2022-04-29 13:20:00|3801.92|3800.42|3806.92|3805.42|3806.92|3805.42|3801.92|3800.42|3413
1651238700000|2022-04-29 13:25:00|3805.92|3804.42|3806.92|3805.42|3806.92|3805.42|3803.92|3802.42|3195
1651239000000|2022-04-29 13:30:00|3807.42|3805.92|3813.92|3812.42|3814.92|3813.42|3805.92|3804.42|5721
1651239300000|2022-04-29 13:35:00|3814.92|3813.42|3812.92|3811.42|3818.92|3817.42|3811.92|3810.42|8822
1651239600000|2022-04-29 13:40:00|3813.92|3812.42|3809.92|3808.42|3817.92|3816.42|3809.92|3808.42|4659
1651239900000|2022-04-29 13:45:00|3810.42|3808.92|3816.92|3815.42|3818.92|3817.42|3809.92|3808.42|7495
1651240200000|2022-04-29 13:50:00|3815.92|3814.42|3817.92|3816.42|3819.92|3818.42|3815.92|3814.42|8650
1651240500000|2022-04-29 13:55:00|3818.92|3817.42|3832.92|3831.42|3833.42|3831.92|3818.42|3816.92|10114
1651240800000|2022-04-29 14:00:00|3831.92|3830.42|3829.92|3828.42|3832.92|3831.42|3824.92|3823.42|10713
1651241100000|2022-04-29 14:05:00|3830.92|3829.42|3824.92|3823.42|3831.92|3830.42|3820.92|3819.42|6858
1651241400000|2022-04-29 14:10:00|3824.7|3823.2|3825.7|3824.2|3828.7|3827.2|3822.7|3821.2|5357
1651241700000|2022-04-29 14:15:00|3824.7|3823.2|3807.7|3806.2|3829.7|3828.2|3805.7|3804.2|19904
1651242000000|2022-04-29 14:20:00|3806.7|3805.2|3807.7|3806.2|3810.7|3809.2|3805.7|3804.2|6981
1651242300000|2022-04-29 14:25:00|3808.7|3807.2|3794.7|3793.2|3809.7|3808.2|3794.7|3793.2|12175
1651242600000|2022-04-29 14:30:00|3793.7|3792.2|3798.7|3797.2|3801.7|3800.2|3793.7|3792.2|10027
1651242900000|2022-04-29 14:35:00|3799.7|3798.2|3798.7|3797.2|3800.2|3798.7|3792.7|3791.2|13314
1651243200000|2022-04-29 14:40:00|3797.7|3796.2|3800.7|3799.2|3801.7|3800.2|3797.7|3796.2|8984
1651243500000|2022-04-29 14:45:00|3799.7|3798.2|3797.7|3796.2|3800.7|3799.2|3794.7|3793.2|6310
1651243800000|2022-04-29 14:50:00|3796.7|3795.2|3798.7|3797.2|3799.7|3798.2|3794.7|3793.2|6927
1651244100000|2022-04-29 14:55:00|3799.7|3798.2|3805.7|3804.2|3805.7|3804.2|3796.7|3795.2|9506
1651244400000|2022-04-29 15:00:00|3804.7|3803.2|3803.7|3802.2|3805.7|3804.2|3799.7|3798.2|8901
1651244700000|2022-04-29 15:05:00|3804.7|3803.2|3800.7|3799.2|3809.7|3808.2|3798.7|3797.2|10518
1651245000000|2022-04-29 15:10:00|3801.7|3800.2|3799.7|3798.2|3801.7|3800.2|3795.7|3794.2|6791
1651245300000|2022-04-29 15:15:00|3798.7|3797.2|3799.7|3798.2|3800.7|3799.2|3796.7|3795.2|8699
1651245600000|2022-04-29 15:20:00|3798.7|3797.2|3802.7|3801.2|3805.7|3804.2|3796.7|3795.2|15830
1651245900000|2022-04-29 15:25:00|3801.7|3800.2|3799.7|3798.2|3804.2|3802.7|3795.7|3794.2|51558
1651246200000|2022-04-29 15:30:00|3784.8|3783.3|3790.8|3789.3|3796.8|3795.3|3780.8|3779.3|56550
1651246500000|2022-04-29 15:35:00|3791.8|3790.3|3791.8|3790.3|3795.8|3794.3|3790.8|3789.3|33531
1651246800000|2022-04-29 15:40:00|3792.8|3791.3|3797.8|3796.3|3797.8|3796.3|3791.8|3790.3|17034
1651247100000|2022-04-29 15:45:00|3796.8|3795.3|3796.8|3795.3|3801.8|3800.3|3795.8|3794.3|6340
1651247400000|2022-04-29 15:50:00|3796.3|3794.8|3794.8|3793.3|3797.8|3796.3|3792.8|3791.3|12543
1651247700000|2022-04-29 15:55:00|3795.8|3794.3|3788.8|3787.3|3795.8|3794.3|3788.8|3787.3|4106
1651248000000|2022-04-29 16:00:00|3787.8|3786.3|3777.8|3776.3|3787.8|3786.3|3776.8|3775.3|4514
1651248300000|2022-04-29 16:05:00|3776.8|3775.3|3773.8|3772.3|3777.8|3776.3|3773.8|3772.3|4696
1651248600000|2022-04-29 16:10:00|3774.8|3773.3|3777.8|3776.3|3777.8|3776.3|3773.8|3772.3|2607
1651248900000|2022-04-29 16:15:00|3776.8|3775.3|3774.8|3773.3|3777.8|3776.3|3774.8|3773.3|1645
1651249200000|2022-04-29 16:20:00|3775.8|3774.3|3778.8|3777.3|3778.8|3777.3|3774.8|3773.3|1841
1651249500000|2022-04-29 16:25:00|3779.8|3778.3|3776.8|3775.3|3779.8|3778.3|3775.3|3773.8|1400
1651249800000|2022-04-29 16:30:00|3775.8|3774.3|3774.8|3773.3|3777.8|3776.3|3773.8|3772.3|979
1651250100000|2022-04-29 16:35:00|3775.8|3774.3|3776.8|3775.3|3777.8|3776.3|3773.8|3772.3|725
1651250400000|2022-04-29 16:40:00|3777.8|3776.3|3771.8|3770.3|3777.8|3776.3|3771.8|3770.3|692
1651250700000|2022-04-29 16:45:00|3772.3|3770.8|3772.8|3771.3|3774.8|3773.3|3771.8|3770.3|1044
1651251000000|2022-04-29 16:50:00|3771.8|3770.3|3767.8|3766.3|3771.8|3770.3|3767.8|3766.3|1760
1651251300000|2022-04-29 16:55:00|3768.3|3766.8|3769.8|3768.3|3771.8|3770.3|3767.8|3766.3|1243
1651251600000|2022-04-29 17:00:00|3768.8|3767.3|3774.8|3773.3|3777.3|3775.8|3768.8|3767.3|1175
1651251900000|2022-04-29 17:05:00|3773.8|3772.3|3769.8|3768.3|3774.8|3773.3|3768.8|3767.3|522
1651252200000|2022-04-29 17:10:00|3770.8|3769.3|3772.8|3771.3|3772.8|3771.3|3769.8|3768.3|1326
1651252500000|2022-04-29 17:15:00|3773.3|3771.8|3773.8|3772.3|3774.8|3773.3|3771.8|3770.3|480
1651252800000|2022-04-29 17:20:00|3774.8|3773.3|3777.8|3776.3|3777.8|3776.3|3772.8|3771.3|567
1651253100000|2022-04-29 17:25:00|3778.3|3776.8|3777.8|3776.3|3780.8|3779.3|3777.8|3776.3|1462
1651253400000|2022-04-29 17:30:00|3778.8|3777.3|3781.8|3780.3|3782.8|3781.3|3778.8|3777.3|1496
1651253700000|2022-04-29 17:35:00|3780.8|3779.3|3781.8|3780.3|3785.8|3784.3|3780.8|3779.3|1104
1651254000000|2022-04-29 17:40:00|3780.8|3779.3|3776.8|3775.3|3780.8|3779.3|3775.8|3774.3|1131
1651254300000|2022-04-29 17:45:00|3775.8|3774.3|3772.8|3771.3|3776.8|3775.3|3772.8|3771.3|451
1651254600000|2022-04-29 17:50:00|3773.8|3772.3|3772.8|3771.3|3774.8|3773.3|3771.8|3770.3|175
1651254900000|2022-04-29 17:55:00|3771.8|3770.3|3771.8|3770.3|3773.8|3772.3|3771.8|3770.3|444
1651255200000|2022-04-29 18:00:00|3772.3|3770.8|3769.8|3768.3|3772.8|3771.3|3768.8|3767.3|694
1651255500000|2022-04-29 18:05:00|3768.8|3767.3|3768.8|3767.3|3770.8|3769.3|3767.8|3766.3|908
1651255800000|2022-04-29 18:10:00|3767.8|3766.3|3770.8|3769.3|3770.8|3769.3|3766.8|3765.3|482
1651256100000|2022-04-29 18:15:00|3771.8|3770.3|3770.8|3769.3|3775.8|3774.3|3769.8|3768.3|1494
1651256400000|2022-04-29 18:20:00|3769.8|3768.3|3766.8|3765.3|3769.8|3768.3|3766.8|3765.3|891
1651256700000|2022-04-29 18:25:00|3767.3|3765.8|3767.8|3766.3|3768.8|3767.3|3766.8|3765.3|515
1651257000000|2022-04-29 18:30:00|3766.8|3765.3|3766.8|3765.3|3769.8|3768.3|3765.8|3764.3|1279
1651257300000|2022-04-29 18:35:00|3767.3|3765.8|3762.8|3761.3|3768.8|3767.3|3762.8|3761.3|1601
1651257600000|2022-04-29 18:40:00|3763.8|3762.3|3763.8|3762.3|3764.8|3763.3|3761.8|3760.3|754
1651257900000|2022-04-29 18:45:00|3762.8|3761.3|3757.8|3756.3|3763.8|3762.3|3757.8|3756.3|1319
1651258200000|2022-04-29 18:50:00|3758.8|3757.3|3755.8|3754.3|3758.8|3757.3|3755.8|3754.3|1192
1651258500000|2022-04-29 18:55:00|3754.8|3753.3|3759.8|3758.3|3760.8|3759.3|3753.8|3752.3|2425
1651258800000|2022-04-29 19:00:00|3759.3|3757.8|3760.8|3759.3|3761.8|3760.3|3756.8|3755.3|2338
1651259100000|2022-04-29 19:05:00|3759.8|3758.3|3755.8|3754.3|3760.8|3759.3|3755.8|3754.3|1061
1651259400000|2022-04-29 19:10:00|3754.8|3753.3|3752.8|3751.3|3756.8|3755.3|3750.8|3749.3|1884
1651259700000|2022-04-29 19:15:00|3751.8|3750.3|3754.8|3753.3|3756.8|3755.3|3751.8|3750.3|3874
1651260000000|2022-04-29 19:20:00|3753.8|3752.3|3749.8|3748.3|3753.8|3752.3|3748.8|3747.3|3462
1651260300000|2022-04-29 19:25:00|3748.8|3747.3|3744.8|3743.3|3751.8|3750.3|3744.8|3743.3|3355
1651260600000|2022-04-29 19:30:00|3743.8|3742.3|3744.8|3743.3|3748.8|3747.3|3742.8|3741.3|2891
1651260900000|2022-04-29 19:35:00|3743.8|3742.3|3744.8|3743.3|3747.8|3746.3|3742.8|3741.3|2099
1651261200000|2022-04-29 19:40:00|3745.8|3744.3|3741.3|3739.8|3748.8|3747.3|3740.8|3739.3|2261
1651261500000|2022-04-29 19:45:00|3741.8|3740.3|3735.8|3734.3|3742.8|3741.3|3735.8|3734.3|4974
1651261800000|2022-04-29 19:50:00|3734.8|3733.3|3729.8|3728.3|3735.8|3734.3|3726.8|3725.3|5889
1651262100000|2022-04-29 19:55:00|3728.8|3727.3|3728.3|3726.8|3729.8|3728.3|3724.8|3723.3|7287
1651262400000|2022-04-29 20:00:00|3726.95|3723.95|3729.75|3726.75|3732.85|3729.85|3726.95|3723.95|49648
1651262700000|2022-04-29 20:05:00|3730.35|3727.35|3735.15|3732.15|3736.05|3733.05|3730.35|3727.35|124
1651263000000|2022-04-29 20:10:00|3735.05|3732.05|3737.25|3734.25|3738.35|3735.35|3734.45|3731.45|0
1651263300000|2022-04-29 20:15:00|3737.15|3734.15|3733.75|3730.75|3737.15|3734.15|3732.85|3729.85|0
1651263600000|2022-04-29 20:20:00|3733.55|3730.55|3734.45|3731.45|3734.45|3731.45|3732.65|3729.65|0
1651263900000|2022-04-29 20:25:00|3734.35|3731.35|3733.35|3730.35|3735.55|3732.55|3733.35|3730.35|0
1651264200000|2022-04-29 20:30:00|3733.25|3730.25|3733.75|3730.75|3733.85|3730.85|3733.05|3730.05|0
1651264500000|2022-04-29 20:35:00|3733.55|3730.55|3734.65|3731.65|3734.65|3731.65|3732.65|3729.65|0
1651264800000|2022-04-29 20:40:00|3734.75|3731.75|3732.45|3729.45|3734.95|3731.95|3732.45|3729.45|0
1651265100000|2022-04-29 20:45:00|3732.25|3729.25|3733.55|3730.55|3734.55|3731.55|3732.25|3729.25|0
1651265400000|2022-04-29 20:50:00|3733.35|3730.35|3734.25|3731.25|3734.45|3731.45|3732.85|3729.85|0
1651265700000|2022-04-29 20:55:00|3734.05|3731.05|3734.15|3731.15|3735.05|3732.05|3733.55|3730.55|0
1651442400000|2022-05-01 22:00:00|3738.45|3735.45|3742.65|3739.65|3743.45|3740.45|3738.45|3735.45|0
1651442700000|2022-05-01 22:05:00|3742.55|3739.55|3741.45|3738.45|3743.25|3740.25|3738.65|3735.65|0
1651443000000|2022-05-01 22:10:00|3741.55|3738.55|3737.45|3734.45|3742.95|3739.95|3737.45|3734.45|0
1651443300000|2022-05-01 22:15:00|3737.55|3734.55|3736.55|3733.55|3738.25|3735.25|3734.95|3731.95|0
1651443600000|2022-05-01 22:20:00|3736.65|3733.65|3722.35|3719.35|3737.25|3734.25|3721.35|3718.35|0
1651443900000|2022-05-01 22:25:00|3722.25|3719.25|3718.75|3715.75|3723.35|3720.35|3718.05|3715.05|0
1651444200000|2022-05-01 22:30:00|3718.45|3715.45|3718.25|3715.25|3722.95|3719.95|3716.25|3713.25|0
1651444500000|2022-05-01 22:35:00|3717.95|3714.95|3719.85|3716.85|3721.25|3718.25|3716.25|3713.25|0
1651444800000|2022-05-01 22:40:00|3719.65|3716.65|3721.15|3718.15|3721.35|3718.35|3718.45|3715.45|0
1651445100000|2022-05-01 22:45:00|3720.95|3717.95|3728.65|3725.65|3728.65|3725.65|3720.95|3717.95|0
1651445400000|2022-05-01 22:50:00|3728.55|3725.55|3732.55|3729.55|3733.65|3730.65|3728.25|3725.25|0
1651445700000|2022-05-01 22:55:00|3732.65|3729.65|3732.05|3729.05|3733.85|3730.85|3731.25|3728.25|0
1651446000000|2022-05-01 23:00:00|3732.55|3729.55|3734.15|3731.15|3734.75|3731.75|3732.35|3729.35|0
1651446300000|2022-05-01 23:05:00|3734.05|3731.05|3736.35|3733.35|3736.55|3733.55|3733.55|3730.55|0
1651446600000|2022-05-01 23:10:00|3736.55|3733.55|3736.75|3733.75|3738.35|3735.35|3735.85|3732.85|0
1651446900000|2022-05-01 23:15:00|3736.95|3733.95|3737.35|3734.35|3738.75|3735.75|3736.35|3733.35|0
1651447200000|2022-05-01 23:20:00|3737.45|3734.45|3739.35|3736.35|3740.65|3737.65|3737.35|3734.35|0
1651447500000|2022-05-01 23:25:00|3739.45|3736.45|3737.65|3734.65|3739.65|3736.65|3737.45|3734.45|0
1651447800000|2022-05-01 23:30:00|3737.75|3734.75|3731.65|3728.65|3737.85|3734.85|3730.75|3727.75|0
1651448100000|2022-05-01 23:35:00|3731.45|3728.45|3730.45|3727.45|3733.65|3730.65|3727.65|3724.65|0
1651448400000|2022-05-01 23:40:00|3730.55|3727.55|3724.95|3721.95|3730.65|3727.65|3723.75|3720.75|0
1651448700000|2022-05-01 23:45:00|3724.75|3721.75|3723.15|3720.15|3726.25|3723.25|3721.25|3718.25|0
1651449000000|2022-05-01 23:50:00|3723.35|3720.35|3730.65|3727.65|3732.55|3729.55|3723.25|3720.25|0
1651449300000|2022-05-01 23:55:00|3730.75|3727.75|3729.55|3726.55|3733.35|3730.35|3728.05|3725.05|0
1651449600000|2022-05-02 00:00:00|3729.65|3726.65|3730.95|3727.95|3732.35|3729.35|3728.25|3725.25|0
1651449900000|2022-05-02 00:05:00|3730.85|3727.85|3733.45|3730.45|3735.25|3732.25|3730.05|3727.05|0
1651450200000|2022-05-02 00:10:00|3733.55|3730.55|3730.55|3727.55|3734.05|3731.05|3729.95|3726.95|0
1651450500000|2022-05-02 00:15:00|3730.75|3727.75|3727.05|3725.05|3739.05|3737.05|3727.05|3725.05|719
1651450800000|2022-05-02 00:20:00|3726.05|3724.05|3731.05|3729.05|3733.05|3731.05|3725.05|3723.05|282
1651451100000|2022-05-02 00:25:00|3731.55|3729.55|3727.05|3725.05|3732.05|3730.05|3726.05|3724.05|220
1651451400000|2022-05-02 00:30:00|3726.05|3724.05|3728.05|3726.05|3729.05|3727.05|3724.05|3722.05|216
1651451700000|2022-05-02 00:35:00|3727.55|3725.55|3728.05|3726.05|3729.05|3727.05|3724.05|3722.05|177
1651452000000|2022-05-02 00:40:00|3729.05|3727.05|3732.05|3730.05|3733.05|3731.05|3729.05|3727.05|164
1651452300000|2022-05-02 00:45:00|3731.05|3729.05|3728.05|3726.05|3733.05|3731.05|3726.05|3724.05|182
1651452600000|2022-05-02 00:50:00|3727.05|3725.05|3730.05|3728.05|3731.05|3729.05|3727.05|3725.05|84
1651452900000|2022-05-02 00:55:00|3731.05|3729.05|3735.05|3733.05|3736.05|3734.05|3731.05|3729.05|168
1651453200000|2022-05-02 01:00:00|3734.05|3732.05|3735.05|3733.05|3739.05|3737.05|3734.05|3732.05|157
1651453500000|2022-05-02 01:05:00|3734.05|3732.05|3737.05|3735.05|3737.55|3735.55|3730.55|3728.55|136
1651453800000|2022-05-02 01:10:00|3736.05|3734.05|3732.05|3730.05|3736.05|3734.05|3732.05|3730.05|113
1651454100000|2022-05-02 01:15:00|3731.05|3729.05|3732.05|3730.05|3733.05|3731.05|3730.55|3728.55|90
1651454400000|2022-05-02 01:20:00|3733.05|3731.05|3733.05|3731.05|3734.05|3732.05|3730.05|3728.05|148
1651454700000|2022-05-02 01:25:00|3732.05|3730.05|3735.05|3733.05|3735.05|3733.05|3732.05|3730.05|67
1651455000000|2022-05-02 01:30:00|3735.55|3733.55|3732.05|3730.05|3735.55|3733.55|3731.05|3729.05|171
1651455300000|2022-05-02 01:35:00|3733.05|3731.05|3730.05|3728.05|3734.05|3732.05|3730.05|3728.05|84
1651455600000|2022-05-02 01:40:00|3729.05|3727.05|3729.05|3727.05|3732.05|3730.05|3728.05|3726.05|163
1651455900000|2022-05-02 01:45:00|3728.05|3726.05|3727.05|3725.05|3730.05|3728.05|3725.05|3723.05|181
1651456200000|2022-05-02 01:50:00|3726.05|3724.05|3726.05|3724.05|3729.05|3727.05|3726.05|3724.05|88
1651456500000|2022-05-02 01:55:00|3725.05|3723.05|3720.05|3718.05|3725.05|3723.05|3720.05|3718.05|357
1651456800000|2022-05-02 02:00:00|3720.55|3718.55|3723.05|3721.05|3723.05|3721.05|3720.05|3718.05|109
1651457100000|2022-05-02 02:05:00|3722.05|3720.05|3723.05|3721.05|3724.05|3722.05|3721.05|3719.05|105
1651457400000|2022-05-02 02:10:00|3722.55|3720.55|3723.05|3721.05|3723.05|3721.05|3718.05|3716.05|160
1651457700000|2022-05-02 02:15:00|3722.05|3720.05|3724.05|3722.05|3725.05|3723.05|3722.05|3720.05|89
1651458000000|2022-05-02 02:20:00|3724.55|3722.55|3725.05|3723.05|3726.05|3724.05|3723.05|3721.05|86
1651458300000|2022-05-02 02:25:00|3726.05|3724.05|3727.05|3725.05|3729.05|3727.05|3726.05|3724.05|187
1651458600000|2022-05-02 02:30:00|3728.05|3726.05|3729.05|3727.05|3729.05|3727.05|3728.05|3726.05|83
1651458900000|2022-05-02 02:35:00|3730.05|3728.05|3727.05|3725.05|3730.05|3728.05|3727.05|3725.05|72
1651459200000|2022-05-02 02:40:00|3728.05|3726.05|3733.05|3731.05|3733.05|3731.05|3727.05|3725.05|120
1651459500000|2022-05-02 02:45:00|3732.05|3730.05|3734.05|3732.05|3734.05|3732.05|3732.05|3730.05|542
1651459800000|2022-05-02 02:50:00|3735.05|3733.05|3730.05|3728.05|3735.05|3733.05|3730.05|3728.05|185
1651460100000|2022-05-02 02:55:00|3731.05|3729.05|3731.05|3729.05|3732.05|3730.05|3730.05|3728.05|165
1651460400000|2022-05-02 03:00:00|3732.05|3730.05|3741.05|3739.05|3742.05|3740.05|3732.05|3730.05|332
1651460700000|2022-05-02 03:05:00|3742.05|3740.05|3738.05|3736.05|3742.05|3740.05|3738.05|3736.05|18
1651461000000|2022-05-02 03:10:00|3739.05|3737.05|3738.05|3736.05|3739.05|3737.05|3737.05|3735.05|39
1651461300000|2022-05-02 03:15:00|3739.05|3737.05|3739.05|3737.05|3740.05|3738.05|3738.05|3736.05|34
1651461600000|2022-05-02 03:20:00|3738.05|3736.05|3737.05|3735.05|3739.05|3737.05|3737.05|3735.05|87
1651461900000|2022-05-02 03:25:00|3738.05|3736.05|3739.05|3737.05|3740.05|3738.05|3737.05|3735.05|162
1651462200000|2022-05-02 03:30:00|3739.55|3737.55|3741.05|3739.05|3742.55|3740.55|3739.05|3737.05|144
1651462500000|2022-05-02 03:35:00|3740.05|3738.05|3744.05|3742.05|3745.05|3743.05|3739.05|3737.05|273
1651462800000|2022-05-02 03:40:00|3744.55|3742.55|3742.05|3740.05|3745.05|3743.05|3742.05|3740.05|151
1651463100000|2022-05-02 03:45:00|3743.05|3741.05|3743.05|3741.05|3743.05|3741.05|3741.05|3739.05|143
1651463400000|2022-05-02 03:50:00|3742.05|3740.05|3742.05|3740.05|3744.05|3742.05|3742.05|3740.05|132
1651463700000|2022-05-02 03:55:00|3741.05|3739.05|3740.05|3738.05|3742.05|3740.05|3740.05|3738.05|116
1651464000000|2022-05-02 04:00:00|3741.05|3739.05|3738.05|3736.05|3741.05|3739.05|3738.05|3736.05|287
1651464300000|2022-05-02 04:05:00|3738.55|3736.55|3740.05|3738.05|3741.05|3739.05|3737.05|3735.05|102
1651464600000|2022-05-02 04:10:00|3740.55|3738.55|3739.55|3737.55|3743.05|3741.05|3739.05|3737.05|115
1651464900000|2022-05-02 04:15:00|3740.05|3738.05|3736.05|3734.05|3740.05|3738.05|3736.05|3734.05|204
1651465200000|2022-05-02 04:20:00|3737.05|3735.05|3736.05|3734.05|3738.05|3736.05|3736.05|3734.05|279
1651465500000|2022-05-02 04:25:00|3737.05|3735.05|3736.55|3734.55|3737.05|3735.05|3736.05|3734.05|98
1651465800000|2022-05-02 04:30:00|3737.05|3735.05|3736.05|3734.05|3738.05|3736.05|3736.05|3734.05|277
1651466100000|2022-05-02 04:35:00|3735.05|3733.05|3736.05|3734.05|3736.05|3734.05|3734.05|3732.05|196
1651466400000|2022-05-02 04:40:00|3736.55|3734.55|3740.05|3738.05|3740.05|3738.05|3736.05|3734.05|109
1651466700000|2022-05-02 04:45:00|3739.05|3737.05|3742.05|3740.05|3743.05|3741.05|3739.05|3737.05|385
1651467000000|2022-05-02 04:50:00|3742.55|3740.55|3738.05|3736.05|3743.05|3741.05|3738.05|3736.05|295
1651467300000|2022-05-02 04:55:00|3739.05|3737.05|3741.05|3739.05|3741.05|3739.05|3739.05|3737.05|82
1651467600000|2022-05-02 05:00:00|3740.05|3738.05|3740.55|3738.55|3740.55|3738.55|3737.05|3735.05|105
1651467900000|2022-05-02 05:05:00|3740.05|3738.05|3743.05|3741.05|3745.05|3743.05|3740.05|3738.05|144
1651468200000|2022-05-02 05:10:00|3744.05|3742.05|3741.05|3739.05|3744.05|3742.05|3739.05|3737.05|286
1651468500000|2022-05-02 05:15:00|3740.05|3738.05|3738.05|3736.05|3740.05|3738.05|3737.05|3735.05|47
1651468800000|2022-05-02 05:20:00|3737.05|3735.05|3738.05|3736.05|3738.05|3736.05|3736.05|3734.05|140
1651469100000|2022-05-02 05:25:00|3737.05|3735.05|3737.05|3735.05|3738.05|3736.05|3736.05|3734.05|35
1651469400000|2022-05-02 05:30:00|3736.05|3734.05|3740.05|3738.05|3741.05|3739.05|3736.05|3734.05|153
1651469700000|2022-05-02 05:35:00|3739.05|3737.05|3739.05|3737.05|3740.05|3738.05|3736.05|3734.05|228
1651470000000|2022-05-02 05:40:00|3740.05|3738.05|3739.05|3737.05|3743.05|3741.05|3739.05|3737.05|549
1651470300000|2022-05-02 05:45:00|3738.05|3736.05|3731.05|3729.05|3739.05|3737.05|3731.05|3729.05|616
1651470600000|2022-05-02 05:50:00|3730.05|3728.05|3727.05|3725.05|3731.55|3729.55|3727.05|3725.05|712
1651470900000|2022-05-02 05:55:00|3726.55|3724.55|3722.05|3720.05|3728.05|3726.05|3721.05|3719.05|1465
1651471200000|2022-05-02 06:00:00|3721.8|3720.3|3736.8|3735.3|3738.8|3737.3|3721.8|3720.3|1125
1651471500000|2022-05-02 06:05:00|3735.8|3734.3|3731.8|3730.3|3738.8|3737.3|3731.8|3730.3|635
1651471800000|2022-05-02 06:10:00|3732.3|3730.8|3734.8|3733.3|3737.8|3736.3|3731.8|3730.3|783
1651472100000|2022-05-02 06:15:00|3733.8|3732.3|3734.8|3733.3|3736.8|3735.3|3732.8|3731.3|902
1651472400000|2022-05-02 06:20:00|3735.3|3733.8|3732.8|3731.3|3735.8|3734.3|3730.8|3729.3|1100
1651472700000|2022-05-02 06:25:00|3731.8|3730.3|3735.3|3733.8|3735.8|3734.3|3729.8|3728.3|1190
1651473000000|2022-05-02 06:30:00|3735.8|3734.3|3734.8|3733.3|3737.8|3736.3|3732.8|3731.3|1139
1651473300000|2022-05-02 06:35:00|3733.8|3732.3|3738.8|3737.3|3739.8|3738.3|3732.8|3731.3|854
1651473600000|2022-05-02 06:40:00|3739.3|3737.8|3740.8|3739.3|3742.8|3741.3|3736.8|3735.3|1165
1651473900000|2022-05-02 06:45:00|3739.8|3738.3|3740.8|3739.3|3742.8|3741.3|3739.8|3738.3|811
1651474200000|2022-05-02 06:50:00|3739.8|3738.3|3742.8|3741.3|3742.8|3741.3|3739.8|3738.3|420
1651474500000|2022-05-02 06:55:00|3741.8|3740.3|3747.8|3746.3|3748.8|3747.3|3741.8|3740.3|1879
1651474800000|2022-05-02 07:00:00|3748.8|3747.3|3749.8|3748.3|3750.8|3749.3|3739.8|3738.3|10139
1651475100000|2022-05-02 07:05:00|3748.8|3747.3|3747.8|3746.3|3754.3|3752.8|3743.8|3742.3|6909
1651475400000|2022-05-02 07:10:00|3746.8|3745.3|3752.8|3751.3|3752.8|3751.3|3740.8|3739.3|4623
1651475700000|2022-05-02 07:15:00|3751.8|3750.3|3742.8|3741.3|3752.8|3751.3|3740.8|3739.3|4914
1651476000000|2022-05-02 07:20:00|3741.8|3740.3|3735.8|3734.3|3742.8|3741.3|3730.8|3729.3|6418
1651476300000|2022-05-02 07:25:00|3736.8|3735.3|3746.8|3745.3|3747.8|3746.3|3734.8|3733.3|3602
1651476600000|2022-05-02 07:30:00|3747.8|3746.3|3739.8|3738.3|3747.8|3746.3|3733.8|3732.3|5484
1651476900000|2022-05-02 07:35:00|3738.8|3737.3|3746.8|3745.3|3746.8|3745.3|3737.8|3736.3|4125
1651477200000|2022-05-02 07:40:00|3745.8|3744.3|3740.8|3739.3|3746.8|3745.3|3738.8|3737.3|2524
1651477500000|2022-05-02 07:45:00|3741.8|3740.3|3741.55|3740.05|3745.55|3744.05|3738.8|3737.3|2109
1651477800000|2022-05-02 07:50:00|3740.55|3739.05|3745.55|3744.05|3747.55|3746.05|3739.55|3738.05|5744
1651478100000|2022-05-02 07:55:00|3748.55|3747.05|3707.55|3706.05|3751.55|3750.05|3694.55|3693.05|24803
1651478400000|2022-05-02 08:00:00|3705.55|3704.05|3738.55|3737.05|3739.55|3738.05|3704.55|3703.05|23643
1651478700000|2022-05-02 08:05:00|3737.55|3736.05|3741.55|3740.05|3742.55|3741.05|3726.55|3725.05|11937
1651479000000|2022-05-02 08:10:00|3742.55|3741.05|3730.55|3729.05|3746.55|3745.05|3730.55|3729.05|9376
1651479300000|2022-05-02 08:15:00|3727.55|3726.05|3731.55|3730.05|3737.55|3736.05|3720.55|3719.05|7646
1651479600000|2022-05-02 08:20:00|3730.55|3729.05|3724.55|3723.05|3736.55|3735.05|3724.55|3723.05|4282
1651479900000|2022-05-02 08:25:00|3723.55|3722.05|3725.55|3724.05|3732.05|3730.55|3722.55|3721.05|4187
1651480200000|2022-05-02 08:30:00|3723.55|3722.05|3717.55|3716.05|3725.55|3724.05|3716.55|3715.05|6466
1651480500000|2022-05-02 08:35:00|3717.05|3715.55|3729.55|3728.05|3729.55|3728.05|3716.55|3715.05|7749
1651480800000|2022-05-02 08:40:00|3728.55|3727.05|3732.55|3731.05|3737.55|3736.05|3725.55|3724.05|5956
1651481100000|2022-05-02 08:45:00|3732.05|3730.55|3729.55|3728.05|3733.55|3732.05|3725.55|3724.05|3922
1651481400000|2022-05-02 08:50:00|3728.55|3727.05|3720.55|3719.05|3728.55|3727.05|3719.55|3718.05|4520
1651481700000|2022-05-02 08:55:00|3721.55|3720.05|3723.55|3722.05|3726.55|3725.05|3718.55|3717.05|3730
1651482000000|2022-05-02 09:00:00|3724.05|3722.55|3729.55|3728.05|3731.55|3730.05|3723.55|3722.05|2782
1651482300000|2022-05-02 09:05:00|3728.55|3727.05|3727.55|3726.05|3731.55|3730.05|3725.55|3724.05|2895
1651482600000|2022-05-02 09:10:00|3729.55|3728.05|3727.55|3726.05|3731.55|3730.05|3726.55|3725.05|2228
1651482900000|2022-05-02 09:15:00|3728.55|3727.05|3728.55|3727.05|3732.55|3731.05|3725.55|3724.05|9301
1651483200000|2022-05-02 09:20:00|3729.55|3728.05|3741.55|3740.05|3741.55|3740.05|3728.55|3727.05|12078
1651483500000|2022-05-02 09:25:00|3742.55|3741.05|3741.55|3740.05|3746.55|3745.05|3739.55|3738.05|26648
1651483800000|2022-05-02 09:30:00|3742.55|3741.05|3747.55|3746.05|3747.55|3746.05|3740.55|3739.05|3890
1651484100000|2022-05-02 09:35:00|3748.55|3747.05|3742.55|3741.05|3748.55|3747.05|3742.55|3741.05|2584
1651484400000|2022-05-02 09:40:00|3743.55|3742.05|3736.55|3735.05|3743.55|3742.05|3736.55|3735.05|2932
1651484700000|2022-05-02 09:45:00|3737.55|3736.05|3735.55|3734.05|3738.55|3737.05|3734.55|3733.05|1525
1651485000000|2022-05-02 09:50:00|3736.55|3735.05|3742.55|3741.05|3742.55|3741.05|3736.55|3735.05|2126
1651485300000|2022-05-02 09:55:00|3741.55|3740.05|3739.55|3738.05|3741.55|3740.05|3738.55|3737.05|1545
1651485600000|2022-05-02 10:00:00|3739.05|3737.55|3740.55|3739.05|3741.55|3740.05|3737.55|3736.05|2524
1651485900000|2022-05-02 10:05:00|3741.55|3740.05|3744.55|3743.05|3744.55|3743.05|3738.55|3737.05|2429
1651486200000|2022-05-02 10:10:00|3745.55|3744.05|3747.55|3746.05|3749.55|3748.05|3745.55|3744.05|2298
1651486500000|2022-05-02 10:15:00|3746.55|3745.05|3744.55|3743.05|3748.55|3747.05|3744.55|3743.05|1534
1651486800000|2022-05-02 10:20:00|3745.55|3744.05|3745.55|3744.05|3747.55|3746.05|3742.55|3741.05|2346
1651487100000|2022-05-02 10:25:00|3744.55|3743.05|3745.55|3744.05|3747.05|3745.55|3742.55|3741.05|1771
1651487400000|2022-05-02 10:30:00|3746.55|3745.05|3748.55|3747.05|3749.55|3748.05|3744.55|3743.05|1947
1651487700000|2022-05-02 10:35:00|3747.55|3746.05|3748.55|3747.05|3749.55|3748.05|3746.55|3745.05|2397
1651488000000|2022-05-02 10:40:00|3747.55|3746.05|3746.55|3745.05|3749.55|3748.05|3740.55|3739.05|3042
1651488300000|2022-05-02 10:45:00|3745.55|3744.05|3743.55|3742.05|3745.55|3744.05|3742.55|3741.05|1412
1651488600000|2022-05-02 10:50:00|3744.55|3743.05|3745.55|3744.05|3747.55|3746.05|3743.55|3742.05|1066
1651488900000|2022-05-02 10:55:00|3746.55|3745.05|3744.55|3743.05|3749.55|3748.05|3742.55|3741.05|2127
1651489200000|2022-05-02 11:00:00|3745.55|3744.05|3746.55|3745.05|3746.55|3745.05|3744.55|3743.05|967
1651489500000|2022-05-02 11:05:00|3747.05|3745.55|3740.55|3739.05|3747.55|3746.05|3740.55|3739.05|1914
1651489800000|2022-05-02 11:10:00|3741.55|3740.05|3738.55|3737.05|3742.55|3741.05|3738.55|3737.05|1598
1651490100000|2022-05-02 11:15:00|3739.55|3738.05|3737.55|3736.05|3739.55|3738.05|3735.55|3734.05|1462
1651490400000|2022-05-02 11:20:00|3736.55|3735.05|3735.55|3734.05|3738.55|3737.05|3734.55|3733.05|1042
1651490700000|2022-05-02 11:25:00|3736.55|3735.05|3732.55|3731.05|3736.55|3735.05|3732.55|3731.05|1731
1651491000000|2022-05-02 11:30:00|3731.55|3730.05|3728.55|3727.05|3732.55|3731.05|3728.55|3727.05|2177
1651491300000|2022-05-02 11:35:00|3729.55|3728.05|3725.55|3724.05|3729.55|3728.05|3724.55|3723.05|1685
1651491600000|2022-05-02 11:40:00|3726.13|3724.63|3729.13|3727.63|3730.13|3728.63|3724.13|3722.63|2580
1651491900000|2022-05-02 11:45:00|3730.13|3728.63|3725.13|3723.63|3730.13|3728.63|3724.13|3722.63|2455
1651492200000|2022-05-02 11:50:00|3724.13|3722.63|3722.13|3720.63|3727.13|3725.63|3722.13|3720.63|2250
1651492500000|2022-05-02 11:55:00|3721.13|3719.63|3723.13|3721.63|3724.13|3722.63|3719.13|3717.63|2757
1651492800000|2022-05-02 12:00:00|3724.13|3722.63|3723.13|3721.63|3724.63|3723.13|3718.13|3716.63|2860
1651493100000|2022-05-02 12:05:00|3722.13|3720.63|3721.13|3719.63|3726.13|3724.63|3720.13|3718.63|4239
1651493400000|2022-05-02 12:10:00|3720.13|3718.63|3718.13|3716.63|3722.13|3720.63|3715.13|3713.63|4134
1651493700000|2022-05-02 12:15:00|3719.13|3717.63|3721.13|3719.63|3722.13|3720.63|3719.13|3717.63|2508
1651494000000|2022-05-02 12:20:00|3722.13|3720.63|3724.13|3722.63|3727.13|3725.63|3722.13|3720.63|2876
1651494300000|2022-05-02 12:25:00|3723.13|3721.63|3726.13|3724.63|3727.13|3725.63|3722.13|3720.63|7302
1651494600000|2022-05-02 12:30:00|3727.13|3725.63|3728.13|3726.63|3731.13|3729.63|3727.13|3725.63|3369
1651494900000|2022-05-02 12:35:00|3729.13|3727.63|3727.13|3725.63|3729.13|3727.63|3727.13|3725.63|3006
1651495200000|2022-05-02 12:40:00|3728.13|3726.63|3729.13|3727.63|3730.63|3729.13|3727.13|3725.63|2065
1651495500000|2022-05-02 12:45:00|3728.13|3726.63|3726.13|3724.63|3729.13|3727.63|3725.13|3723.63|1579
1651495800000|2022-05-02 12:50:00|3725.13|3723.63|3731.13|3729.63|3731.13|3729.63|3724.13|3722.63|2903
1651496100000|2022-05-02 12:55:00|3732.13|3730.63|3732.13|3730.63|3733.13|3731.63|3730.13|3728.63|3153
1651496400000|2022-05-02 13:00:00|3733.13|3731.63|3736.13|3734.63|3737.13|3735.63|3733.13|3731.63|2062
1651496700000|2022-05-02 13:05:00|3736.63|3735.13|3739.13|3737.63|3740.13|3738.63|3736.63|3735.13|1490
1651497000000|2022-05-02 13:10:00|3738.13|3736.63|3743.13|3741.63|3743.13|3741.63|3738.13|3736.63|1516
1651497300000|2022-05-02 13:15:00|3742.13|3740.63|3738.13|3736.63|3743.13|3741.63|3738.13|3736.63|2878
1651497600000|2022-05-02 13:20:00|3739.13|3737.63|3740.13|3738.63|3742.13|3740.63|3739.13|3737.63|3135
1651497900000|2022-05-02 13:25:00|3739.13|3737.63|3734.13|3732.63|3740.13|3738.63|3732.63|3731.13|4601
1651498200000|2022-05-02 13:30:00|3733.13|3731.63|3730.13|3728.63|3745.13|3743.63|3727.13|3725.63|8004
1651498500000|2022-05-02 13:35:00|3729.63|3728.13|3730.13|3728.63|3730.13|3728.63|3720.13|3718.63|8540
1651498800000|2022-05-02 13:40:00|3731.13|3729.63|3732.13|3730.63|3740.13|3738.63|3721.13|3719.63|8722
1651499100000|2022-05-02 13:45:00|3731.13|3729.63|3733.13|3731.63|3741.63|3740.13|3726.13|3724.63|6420
1651499400000|2022-05-02 13:50:00|3732.13|3730.63|3742.13|3740.63|3742.13|3740.63|3728.63|3727.13|5313
1651499700000|2022-05-02 13:55:00|3741.63|3740.13|3742.13|3740.63|3745.13|3743.63|3738.13|3736.63|5791
1651500000000|2022-05-02 14:00:00|3739.13|3737.63|3744.13|3742.63|3744.13|3742.63|3735.13|3733.63|8628
1651500300000|2022-05-02 14:05:00|3743.13|3741.63|3726.13|3724.63|3744.13|3742.63|3723.13|3721.63|10395
1651500600000|2022-05-02 14:10:00|3725.13|3723.63|3727.13|3725.63|3731.13|3729.63|3722.13|3720.63|9114
1651500900000|2022-05-02 14:15:00|3726.13|3724.63|3734.13|3732.63|3736.13|3734.63|3724.13|3722.63|8399
1651501200000|2022-05-02 14:20:00|3733.13|3731.63|3742.13|3740.63|3743.13|3741.63|3730.13|3728.63|5601
1651501500000|2022-05-02 14:25:00|3743.13|3741.63|3747.13|3745.63|3749.13|3747.63|3741.13|3739.63|9258
1651501800000|2022-05-02 14:30:00|3746.13|3744.63|3758.13|3756.63|3759.13|3757.63|3746.13|3744.63|11079
1651502100000|2022-05-02 14:35:00|3759.13|3757.63|3749.13|3747.63|3759.13|3757.63|3746.13|3744.63|8468
1651502400000|2022-05-02 14:40:00|3750.13|3748.63|3746.13|3744.63|3755.13|3753.63|3744.13|3742.63|7797
1651502700000|2022-05-02 14:45:00|3745.13|3743.63|3745.35|3743.85|3749.35|3747.85|3743.35|3741.85|5891
1651503000000|2022-05-02 14:50:00|3744.35|3742.85|3739.35|3737.85|3745.35|3743.85|3738.35|3736.85|6973
1651503300000|2022-05-02 14:55:00|3738.35|3736.85|3734.35|3732.85|3742.35|3740.85|3733.35|3731.85|6759
1651503600000|2022-05-02 15:00:00|3735.35|3733.85|3725.35|3723.85|3735.35|3733.85|3725.35|3723.85|7822
1651503900000|2022-05-02 15:05:00|3724.35|3722.85|3735.35|3733.85|3736.35|3734.85|3724.35|3722.85|8473
1651504200000|2022-05-02 15:10:00|3736.35|3734.85|3742.35|3740.85|3742.35|3740.85|3732.35|3730.85|6550
1651504500000|2022-05-02 15:15:00|3741.35|3739.85|3728.35|3726.85|3742.35|3740.85|3726.35|3724.85|11462
1651504800000|2022-05-02 15:20:00|3727.35|3725.85|3730.35|3728.85|3733.35|3731.85|3726.35|3724.85|11700
1651505100000|2022-05-02 15:25:00|3729.35|3727.85|3722.35|3720.85|3731.35|3729.85|3718.35|3716.85|27791
1651505400000|2022-05-02 15:30:00|3718.93|3717.43|3730.93|3729.43|3731.93|3730.43|3712.93|3711.43|60538
1651505700000|2022-05-02 15:35:00|3732.93|3731.43|3721.93|3720.43|3734.93|3733.43|3718.93|3717.43|34842
1651506000000|2022-05-02 15:40:00|3720.93|3719.43|3720.93|3719.43|3726.93|3725.43|3715.93|3714.43|10239
1651506300000|2022-05-02 15:45:00|3721.93|3720.43|3721.93|3720.43|3725.93|3724.43|3718.93|3717.43|4176
1651506600000|2022-05-02 15:50:00|3720.93|3719.43|3724.93|3723.43|3726.93|3725.43|3720.93|3719.43|5033
1651506900000|2022-05-02 15:55:00|3723.93|3722.43|3726.93|3725.43|3727.93|3726.43|3722.93|3721.43|3101
1651507200000|2022-05-02 16:00:00|3727.43|3725.93|3718.93|3717.43|3729.93|3728.43|3715.93|3714.43|2820
1651507500000|2022-05-02 16:05:00|3719.43|3717.93|3720.93|3719.43|3720.93|3719.43|3715.93|3714.43|2007
1651507800000|2022-05-02 16:10:00|3719.93|3718.43|3722.93|3721.43|3723.93|3722.43|3719.93|3718.43|1401
1651508100000|2022-05-02 16:15:00|3721.93|3720.43|3729.93|3728.43|3729.93|3728.43|3720.93|3719.43|1996
1651508400000|2022-05-02 16:20:00|3728.93|3727.43|3727.93|3726.43|3735.93|3734.43|3726.93|3725.43|1977
1651508700000|2022-05-02 16:25:00|3726.93|3725.43|3726.93|3725.43|3727.93|3726.43|3722.93|3721.43|1860
1651509000000|2022-05-02 16:30:00|3727.93|3726.43|3729.93|3728.43|3729.93|3728.43|3724.93|3723.43|1914
1651509300000|2022-05-02 16:35:00|3730.93|3729.43|3722.93|3721.43|3731.93|3730.43|3721.93|3720.43|2269
1651509600000|2022-05-02 16:40:00|3723.43|3721.93|3721.93|3720.43|3726.93|3725.43|3721.43|3719.93|1910
1651509900000|2022-05-02 16:45:00|3720.93|3719.43|3720.43|3718.93|3722.93|3721.43|3718.93|3717.43|730
1651510200000|2022-05-02 16:50:00|3719.93|3718.43|3715.93|3714.43|3720.93|3719.43|3715.93|3714.43|907
1651510500000|2022-05-02 16:55:00|3716.93|3715.43|3712.93|3711.43|3719.93|3718.43|3711.93|3710.43|2218
1651510800000|2022-05-02 17:00:00|3712.43|3710.93|3708.93|3707.43|3713.93|3712.43|3706.93|3705.43|1907
1651511100000|2022-05-02 17:05:00|3709.93|3708.43|3714.93|3713.43|3717.93|3716.43|3709.93|3708.43|2374
1651511400000|2022-05-02 17:10:00|3713.93|3712.43|3718.93|3717.43|3719.93|3718.43|3712.93|3711.43|1514
1651511700000|2022-05-02 17:15:00|3717.93|3716.43|3716.93|3715.43|3719.93|3718.43|3715.93|3714.43|1464
1651512000000|2022-05-02 17:20:00|3715.93|3714.43|3712.93|3711.43|3716.43|3714.93|3712.93|3711.43|852
1651512300000|2022-05-02 17:25:00|3713.93|3712.43|3712.93|3711.43|3716.93|3715.43|3709.93|3708.43|916
1651512600000|2022-05-02 17:30:00|3711.93|3710.43|3710.93|3709.43|3717.93|3716.43|3710.93|3709.43|1212
1651512900000|2022-05-02 17:35:00|3711.93|3710.43|3710.93|3709.43|3712.93|3711.43|3709.93|3708.43|691
1651513200000|2022-05-02 17:40:00|3710.43|3708.93|3708.93|3707.43|3712.93|3711.43|3708.93|3707.43|825
1651513500000|2022-05-02 17:45:00|3707.93|3706.43|3705.93|3704.43|3709.93|3708.43|3704.93|3703.43|1928
1651513800000|2022-05-02 17:50:00|3705.43|3703.93|3705.93|3704.43|3707.93|3706.43|3704.93|3703.43|947
1651514100000|2022-05-02 17:55:00|3706.93|3705.43|3711.93|3710.43|3712.93|3711.43|3705.93|3704.43|1454
1651514400000|2022-05-02 18:00:00|3712.93|3711.43|3716.93|3715.43|3716.93|3715.43|3707.93|3706.43|1296
1651514700000|2022-05-02 18:05:00|3716.43|3714.93|3712.93|3711.43|3718.93|3717.43|3711.93|3710.43|948
1651515000000|2022-05-02 18:10:00|3712.43|3710.93|3703.93|3702.43|3712.93|3711.43|3703.93|3702.43|1231
1651515300000|2022-05-02 18:15:00|3702.93|3701.43|3702.93|3701.43|3704.93|3703.43|3701.93|3700.43|1680
1651515600000|2022-05-02 18:20:00|3703.43|3701.93|3704.93|3703.43|3705.93|3704.43|3701.93|3700.43|1270
1651515900000|2022-05-02 18:25:00|3703.93|3702.43|3703.93|3702.43|3706.93|3705.43|3702.93|3701.43|794
1651516200000|2022-05-02 18:30:00|3702.93|3701.43|3706.93|3705.43|3707.93|3706.43|3702.93|3701.43|971
1651516500000|2022-05-02 18:35:00|3705.93|3704.43|3705.93|3704.43|3708.43|3706.93|3702.93|3701.43|691
1651516800000|2022-05-02 18:40:00|3704.93|3703.43|3700.93|3699.43|3706.93|3705.43|3698.93|3697.43|3324
1651517100000|2022-05-02 18:45:00|3702.93|3701.43|3709.93|3708.43|3709.93|3708.43|3701.43|3699.93|1415
1651517400000|2022-05-02 18:50:00|3709.43|3707.93|3710.93|3709.43|3714.93|3713.43|3704.93|3703.43|1543
1651517700000|2022-05-02 18:55:00|3711.43|3709.93|3707.93|3706.43|3712.93|3711.43|3704.93|3703.43|1160
1651518000000|2022-05-02 19:00:00|3707.43|3705.93|3714.93|3713.43|3715.93|3714.43|3706.93|3705.43|1534
1651518300000|2022-05-02 19:05:00|3715.93|3714.43|3721.43|3719.93|3722.93|3721.43|3714.93|3713.43|2002
1651518600000|2022-05-02 19:10:00|3721.93|3720.43|3729.93|3728.43|3729.93|3728.43|3721.93|3720.43|1920
1651518900000|2022-05-02 19:15:00|3729.43|3727.93|3729.43|3727.93|3731.93|3730.43|3724.93|3723.43|1807
1651519200000|2022-05-02 19:20:00|3729.93|3728.43|3737.93|3736.43|3738.93|3737.43|3729.93|3728.43|1904
1651519500000|2022-05-02 19:25:00|3736.93|3735.43|3736.93|3735.43|3739.93|3738.43|3734.93|3733.43|2423
1651519800000|2022-05-02 19:30:00|3735.93|3734.43|3744.93|3743.43|3744.93|3743.43|3735.93|3734.43|2783
1651520100000|2022-05-02 19:35:00|3744.43|3742.93|3739.93|3738.43|3745.93|3744.43|3737.93|3736.43|2074
1651520400000|2022-05-02 19:40:00|3740.93|3739.43|3733.93|3732.43|3742.93|3741.43|3733.93|3732.43|2461
1651520700000|2022-05-02 19:45:00|3732.93|3731.43|3734.93|3733.43|3738.93|3737.43|3730.93|3729.43|5471
1651521000000|2022-05-02 19:50:00|3736.93|3735.43|3737.93|3736.43|3740.93|3739.43|3731.93|3730.43|7769
1651521300000|2022-05-02 19:55:00|3736.93|3735.43|3739.93|3738.43|3740.93|3739.43|3735.93|3734.43|6390
1651521600000|2022-05-02 20:00:00|3743.08|3740.08|3743.38|3740.38|3746.28|3743.28|3739.78|3736.78|2723
1651521900000|2022-05-02 20:05:00|3743.48|3740.48|3745.78|3742.78|3746.48|3743.48|3741.98|3738.98|0
1651522200000|2022-05-02 20:10:00|3745.98|3742.98|3735.78|3732.78|3746.28|3743.28|3734.88|3731.88|0
1651522500000|2022-05-02 20:15:00|3735.38|3732.38|3735.98|3732.98|3739.08|3736.08|3735.08|3732.08|0
1651522800000|2022-05-02 20:20:00|3735.78|3732.78|3736.68|3733.68|3738.48|3735.48|3735.78|3732.78|0
1651523100000|2022-05-02 20:25:00|3736.48|3733.48|3736.88|3733.88|3738.08|3735.08|3735.08|3732.08|0
1651523400000|2022-05-02 20:30:00|3737.08|3734.08|3736.48|3733.48|3738.98|3735.98|3736.28|3733.28|0
1651523700000|2022-05-02 20:35:00|3736.68|3733.68|3738.88|3735.88|3739.38|3736.38|3736.48|3733.48|0
1651524000000|2022-05-02 20:40:00|3738.08|3735.08|3738.78|3735.78|3739.38|3736.38|3738.08|3735.08|0
1651524300000|2022-05-02 20:45:00|3738.88|3735.88|3740.48|3737.48|3740.68|3737.68|3738.48|3735.48|0
1651524600000|2022-05-02 20:50:00|3740.58|3737.58|3738.28|3735.28|3740.88|3737.88|3738.28|3735.28|0
1651524900000|2022-05-02 20:55:00|3738.08|3735.08|3737.98|3734.98|3738.88|3735.88|3737.58|3734.58|0
1651525200000|2022-05-02 21:00:00|3738.48|3735.48|3737.88|3734.88|3738.48|3735.48|3737.58|3734.58|0
1651525500000|2022-05-02 21:05:00|3737.78|3734.78|3738.08|3735.08|3738.08|3735.08|3737.58|3734.58|0
1651525800000|2022-05-02 21:10:00|3738.28|3735.28|3738.18|3735.18|3738.28|3735.28|3738.08|3735.08|0
1651526400000|2022-05-02 21:20:00|3738.08|3735.08|3738.18|3735.18|3738.18|3735.18|3737.98|3734.98|0
1651526700000|2022-05-02 21:25:00|3738.08|3735.08|3737.78|3734.78|3738.08|3735.08|3737.68|3734.68|0
1651527000000|2022-05-02 21:30:00|3737.88|3734.88|3737.88|3734.88|3737.88|3734.88|3737.78|3734.78|0
1651527300000|2022-05-02 21:35:00|3738.08|3735.08|3739.28|3736.28|3739.28|3736.28|3737.28|3734.28|0
1651527600000|2022-05-02 21:40:00|3739.38|3736.38|3738.78|3735.78|3739.48|3736.48|3738.68|3735.68|0
1651527900000|2022-05-02 21:45:00|3738.98|3735.98|3738.48|3735.48|3739.18|3736.18|3738.48|3735.48|0
1651528200000|2022-05-02 21:50:00|3738.18|3735.18|3738.18|3735.18|3738.28|3735.28|3737.68|3734.68|0
1651528500000|2022-05-02 21:55:00|3738.08|3735.08|3737.88|3734.88|3738.38|3735.38|3737.68|3734.68|0
1651528800000|2022-05-02 22:00:00|3737.68|3734.68|3735.98|3732.98|3738.08|3735.08|3735.78|3732.78|0
1651529100000|2022-05-02 22:05:00|3735.88|3732.88|3736.28|3733.28|3736.68|3733.68|3735.78|3732.78|0
1651529400000|2022-05-02 22:10:00|3736.38|3733.38|3737.58|3734.58|3737.58|3734.58|3736.28|3733.28|0
1651529700000|2022-05-02 22:15:00|3737.38|3734.38|3737.38|3734.38|3738.28|3735.28|3736.48|3733.48|0
1651530000000|2022-05-02 22:20:00|3737.58|3734.58|3736.48|3733.48|3737.78|3734.78|3736.48|3733.48|0
1651530300000|2022-05-02 22:25:00|3736.68|3733.68|3737.98|3734.98|3737.98|3734.98|3736.28|3733.28|0
1651530600000|2022-05-02 22:30:00|3738.28|3735.28|3734.58|3731.58|3738.28|3735.28|3734.28|3731.28|0
1651530900000|2022-05-02 22:35:00|3734.68|3731.68|3734.98|3731.98|3735.58|3732.58|3734.38|3731.38|0
1651531200000|2022-05-02 22:40:00|3734.88|3731.88|3733.98|3730.98|3734.88|3731.88|3733.78|3730.78|0
1651531500000|2022-05-02 22:45:00|3734.08|3731.08|3734.48|3731.48|3734.68|3731.68|3733.98|3730.98|0
1651531800000|2022-05-02 22:50:00|3734.58|3731.58|3735.88|3732.88|3736.28|3733.28|3734.58|3731.58|0
1651532100000|2022-05-02 22:55:00|3735.78|3732.78|3734.88|3731.88|3735.78|3732.78|3734.38|3731.38|0
1651532400000|2022-05-02 23:00:00|3734.78|3731.78|3737.98|3734.98|3738.88|3735.88|3734.78|3731.78|0
1651532700000|2022-05-02 23:05:00|3738.28|3735.28|3739.08|3736.08|3739.38|3736.38|3737.48|3734.48|0
1651533000000|2022-05-02 23:10:00|3738.88|3735.88|3737.98|3734.98|3739.08|3736.08|3737.78|3734.78|0
1651533300000|2022-05-02 23:15:00|3737.88|3734.88|3737.78|3734.78|3738.28|3735.28|3737.68|3734.68|0
1651533600000|2022-05-02 23:20:00|3737.98|3734.98|3738.48|3735.48|3740.28|3737.28|3737.78|3734.78|0
1651533900000|2022-05-02 23:25:00|3738.68|3735.68|3738.98|3735.98|3739.58|3736.58|3738.48|3735.48|0
1651534200000|2022-05-02 23:30:00|3738.88|3735.88|3738.68|3735.68|3739.38|3736.38|3738.38|3735.38|0
1651534500000|2022-05-02 23:35:00|3738.58|3735.58|3737.58|3734.58|3738.68|3735.68|3737.58|3734.58|0
1651534800000|2022-05-02 23:40:00|3737.38|3734.38|3736.48|3733.48|3737.78|3734.78|3736.48|3733.48|0
1651535100000|2022-05-02 23:45:00|3736.28|3733.28|3737.38|3734.38|3737.38|3734.38|3736.28|3733.28|0
1651535400000|2022-05-02 23:50:00|3737.08|3734.08|3736.68|3733.68|3737.08|3734.08|3736.28|3733.28|0
1651535700000|2022-05-02 23:55:00|3736.88|3733.88|3739.58|3736.58|3739.58|3736.58|3736.68|3733.68|0
1651536000000|2022-05-03 00:00:00|3739.08|3736.08|3737.78|3734.78|3743.08|3740.08|3737.78|3734.78|0
1651536300000|2022-05-03 00:05:00|3737.58|3734.58|3743.58|3740.58|3743.58|3740.58|3737.58|3734.58|0
1651536600000|2022-05-03 00:10:00|3743.38|3740.38|3738.88|3735.88|3743.58|3740.58|3738.88|3735.88|0
1651536900000|2022-05-03 00:15:00|3738.78|3735.78|3740.68|3738.68|3741.18|3739.18|3738.18|3735.68|273
1651537200000|2022-05-03 00:20:00|3740.18|3738.18|3740.18|3738.18|3741.18|3739.18|3738.18|3736.18|124
1651537500000|2022-05-03 00:25:00|3739.18|3737.18|3743.18|3741.18|3743.18|3741.18|3739.18|3737.18|145
1651537800000|2022-05-03 00:30:00|3742.68|3740.68|3744.18|3742.18|3747.18|3745.18|3742.18|3740.18|257
1651538100000|2022-05-03 00:35:00|3744.68|3742.68|3744.68|3742.68|3746.68|3744.68|3744.68|3742.68|144
1651538400000|2022-05-03 00:40:00|3745.18|3743.18|3748.18|3746.18|3748.18|3746.18|3745.18|3743.18|91
1651538700000|2022-05-03 00:45:00|3749.18|3747.18|3749.18|3747.18|3750.18|3748.18|3748.18|3746.18|251
1651539000000|2022-05-03 00:50:00|3748.68|3746.68|3747.18|3745.18|3748.68|3746.68|3746.18|3744.18|261
1651539300000|2022-05-03 00:55:00|3746.68|3744.68|3746.18|3744.18|3747.18|3745.18|3745.18|3743.18|71
1651539600000|2022-05-03 01:00:00|3747.18|3745.18|3748.18|3746.18|3748.68|3746.68|3746.18|3744.18|99
1651539900000|2022-05-03 01:05:00|3749.18|3747.18|3747.18|3745.18|3749.18|3747.18|3746.18|3744.18|124
1651540200000|2022-05-03 01:10:00|3746.18|3744.18|3744.18|3742.18|3746.18|3744.18|3744.18|3742.18|46
1651540500000|2022-05-03 01:15:00|3745.18|3743.18|3740.18|3738.18|3745.18|3743.18|3740.18|3738.18|226
1651540800000|2022-05-03 01:20:00|3741.18|3739.18|3741.18|3739.18|3742.18|3740.18|3740.18|3738.18|106
1651541100000|2022-05-03 01:25:00|3740.18|3738.18|3739.18|3737.18|3740.18|3738.18|3738.18|3736.18|127
1651541400000|2022-05-03 01:30:00|3740.18|3738.18|3740.18|3738.18|3741.18|3739.18|3739.18|3737.18|180
1651541700000|2022-05-03 01:35:00|3741.18|3739.18|3740.18|3738.18|3741.18|3739.18|3739.18|3737.18|111
1651542000000|2022-05-03 01:40:00|3741.18|3739.18|3738.18|3736.18|3741.18|3739.18|3737.18|3735.18|107
1651542300000|2022-05-03 01:45:00|3739.18|3737.18|3745.18|3743.18|3745.18|3743.18|3738.18|3736.18|159
1651542600000|2022-05-03 01:50:00|3746.18|3744.18|3747.18|3745.18|3750.18|3748.18|3746.18|3744.18|264
1651542900000|2022-05-03 01:55:00|3746.18|3744.18|3748.18|3746.18|3748.18|3746.18|3745.18|3743.18|74
1651543200000|2022-05-03 02:00:00|3749.18|3747.18|3756.18|3754.18|3757.18|3755.18|3748.18|3746.18|1107
1651543500000|2022-05-03 02:05:00|3755.18|3753.18|3756.18|3754.18|3757.18|3755.18|3754.18|3752.18|817
1651543800000|2022-05-03 02:10:00|3755.18|3753.18|3754.18|3752.18|3755.18|3753.18|3754.18|3752.18|87
1651544100000|2022-05-03 02:15:00|3755.18|3753.18|3759.18|3757.18|3759.18|3757.18|3754.18|3752.18|524
1651544400000|2022-05-03 02:20:00|3758.18|3756.18|3760.18|3758.18|3760.18|3758.18|3756.68|3754.68|464
1651544700000|2022-05-03 02:25:00|3759.68|3757.68|3759.18|3757.18|3759.68|3757.68|3758.18|3756.18|139
1651545000000|2022-05-03 02:30:00|3758.18|3756.18|3760.18|3758.18|3760.18|3758.18|3757.18|3755.18|444
1651545300000|2022-05-03 02:35:00|3759.68|3757.68|3759.18|3757.18|3760.18|3758.18|3757.18|3755.18|126
1651545600000|2022-05-03 02:40:00|3758.18|3756.18|3759.68|3757.68|3760.18|3758.18|3758.18|3756.18|86
1651545900000|2022-05-03 02:45:00|3760.18|3758.18|3760.18|3758.18|3760.18|3758.18|3759.18|3757.18|39
1651546200000|2022-05-03 02:50:00|3759.18|3757.18|3762.18|3760.18|3763.18|3761.18|3759.18|3757.18|222
1651546500000|2022-05-03 02:55:00|3763.18|3761.18|3761.18|3759.18|3763.18|3761.18|3760.18|3758.18|109
1651546800000|2022-05-03 03:00:00|3760.18|3758.18|3761.18|3759.18|3762.18|3760.18|3760.18|3758.18|56
1651547100000|2022-05-03 03:05:00|3761.68|3759.68|3761.18|3759.18|3762.18|3760.18|3760.18|3758.18|33
1651547400000|2022-05-03 03:10:00|3762.18|3760.18|3762.18|3760.18|3764.18|3762.18|3761.18|3759.18|212
1651547700000|2022-05-03 03:15:00|3763.18|3761.18|3761.68|3759.68|3763.18|3761.18|3761.18|3759.18|17
1651548000000|2022-05-03 03:20:00|3761.18|3759.18|3761.68|3759.68|3763.18|3761.18|3761.18|3759.18|32
1651548300000|2022-05-03 03:25:00|3761.18|3759.18|3760.18|3758.18|3761.18|3759.18|3760.18|3758.18|40
1651548600000|2022-05-03 03:30:00|3759.18|3757.18|3759.18|3757.18|3760.18|3758.18|3759.18|3757.18|25
1651548900000|2022-05-03 03:35:00|3760.18|3758.18|3760.18|3758.18|3761.18|3759.18|3760.18|3758.18|76
1651549200000|2022-05-03 03:40:00|3759.18|3757.18|3758.68|3756.68|3759.18|3757.18|3757.68|3755.68|128
1651549500000|2022-05-03 03:45:00|3759.18|3757.18|3759.18|3757.18|3760.68|3758.68|3758.18|3756.18|147
1651549800000|2022-05-03 03:50:00|3758.18|3756.18|3758.18|3756.18|3759.18|3757.18|3757.68|3755.68|89
1651550100000|2022-05-03 03:55:00|3757.68|3755.68|3757.18|3755.18|3758.18|3756.18|3756.18|3754.18|50
1651550400000|2022-05-03 04:00:00|3758.18|3756.18|3756.18|3754.18|3758.18|3756.18|3755.18|3753.18|67
1651550700000|2022-05-03 04:05:00|3756.68|3754.68|3758.18|3756.18|3758.18|3756.18|3756.68|3754.68|70
1651551000000|2022-05-03 04:10:00|||||||||4
1651551300000|2022-05-03 04:15:00|3759.18|3757.18|3758.18|3756.18|3759.18|3757.18|3758.18|3756.18|57
1651551600000|2022-05-03 04:20:00|3759.18|3757.18|3758.18|3756.18|3759.18|3757.18|3758.18|3756.18|41
1651551900000|2022-05-03 04:25:00|3757.18|3755.18|3757.18|3755.18|3758.18|3756.18|3757.18|3755.18|11
1651552200000|2022-05-03 04:30:00|3758.18|3756.18|3761.18|3759.18|3761.18|3759.18|3756.18|3754.18|285
1651552500000|2022-05-03 04:35:00|3760.18|3758.18|3761.18|3759.18|3761.18|3759.18|3760.18|3758.18|19
1651552800000|2022-05-03 04:40:00|3760.18|3758.18|3761.18|3759.18|3761.18|3759.18|3759.18|3757.18|101
1651553100000|2022-05-03 04:45:00|3760.18|3758.18|3758.18|3756.18|3760.18|3758.18|3758.18|3756.18|73
1651553400000|2022-05-03 04:50:00|3759.18|3757.18|3757.18|3755.18|3760.68|3758.68|3756.18|3754.18|222
1651553700000|2022-05-03 04:55:00|3756.68|3754.68|3754.18|3752.18|3756.68|3754.68|3754.18|3752.18|115
1651554000000|2022-05-03 05:00:00|3753.18|3751.18|3754.68|3752.68|3755.18|3753.18|3753.18|3751.18|180
1651554300000|2022-05-03 05:05:00|3754.18|3752.18|3759.18|3757.18|3759.18|3757.18|3754.18|3752.18|122
1651554600000|2022-05-03 05:10:00|3758.68|3756.68|3761.18|3759.18|3762.18|3760.18|3758.18|3756.18|181
1651554900000|2022-05-03 05:15:00|3762.18|3760.18|3764.18|3762.18|3765.18|3763.18|3762.18|3760.18|455
1651555200000|2022-05-03 05:20:00|3764.68|3762.68|3763.68|3761.68|3764.68|3762.68|3763.18|3761.18|72
1651555500000|2022-05-03 05:25:00|3764.18|3762.18|3767.18|3765.18|3767.18|3765.18|3763.18|3761.18|625
1651555800000|2022-05-03 05:30:00|3766.18|3764.18|3767.18|3765.18|3767.68|3765.68|3764.18|3762.18|681
1651556100000|2022-05-03 05:35:00|3766.68|3764.68|3767.18|3765.18|3768.18|3766.18|3765.68|3763.68|223
1651556400000|2022-05-03 05:40:00|3767.68|3765.68|3764.18|3762.18|3768.18|3766.18|3764.18|3762.18|165
1651556700000|2022-05-03 05:45:00|3764.68|3762.68|3761.18|3759.18|3764.68|3762.68|3760.18|3758.18|154
1651557000000|2022-05-03 05:50:00|3762.18|3760.18|3764.18|3762.18|3765.18|3763.18|3762.18|3760.18|193
1651557300000|2022-05-03 05:55:00|3764.68|3762.68|3763.18|3761.18|3764.68|3762.68|3762.18|3760.18|76
1651557600000|2022-05-03 06:00:00|3762.93|3761.43|3754.93|3753.43|3762.93|3761.43|3753.93|3752.43|1249
1651557900000|2022-05-03 06:05:00|3753.93|3752.43|3752.93|3751.43|3755.43|3753.93|3751.93|3750.43|1066
1651558200000|2022-05-03 06:10:00|3753.93|3752.43|3753.93|3752.43|3754.93|3753.43|3751.93|3750.43|720
1651558500000|2022-05-03 06:15:00|3753.43|3751.93|3754.93|3753.43|3756.93|3755.43|3750.93|3749.43|665
1651558800000|2022-05-03 06:20:00|3755.93|3754.43|3752.93|3751.43|3755.93|3754.43|3750.93|3749.43|773
1651559100000|2022-05-03 06:25:00|3753.93|3752.43|3753.93|3752.43|3754.93|3753.43|3751.93|3750.43|426
1651559400000|2022-05-03 06:30:00|3754.93|3753.43|3752.93|3751.43|3754.93|3753.43|3749.93|3748.43|1378
1651559700000|2022-05-03 06:35:00|3751.93|3750.43|3753.93|3752.43|3754.93|3753.43|3750.93|3749.43|1520
1651560000000|2022-05-03 06:40:00|3754.93|3753.43|3756.93|3755.43|3756.93|3755.43|3753.93|3752.43|948
1651560300000|2022-05-03 06:45:00|3755.93|3754.43|3757.93|3756.43|3757.93|3756.43|3753.93|3752.43|1692
1651560600000|2022-05-03 06:50:00|3758.43|3756.93|3758.93|3757.43|3760.93|3759.43|3756.93|3755.43|1922
1651560900000|2022-05-03 06:55:00|3757.93|3756.43|3756.93|3755.43|3757.93|3756.43|3751.93|3750.43|2142
1651561200000|2022-05-03 07:00:00|3756.43|3754.93|3742.93|3741.43|3757.93|3756.43|3741.93|3740.43|14310
1651561500000|2022-05-03 07:05:00|3740.93|3739.43|3763.93|3762.43|3764.93|3763.43|3740.43|3738.93|13366
1651561800000|2022-05-03 07:10:00|3764.93|3763.43|3762.93|3761.43|3767.93|3766.43|3754.93|3753.43|8211
1651562100000|2022-05-03 07:15:00|3761.93|3760.43|3756.93|3755.43|3763.93|3762.43|3754.93|3753.43|5179
1651562400000|2022-05-03 07:20:00|3757.93|3756.43|3762.93|3761.43|3762.93|3761.43|3754.93|3753.43|4358
1651562700000|2022-05-03 07:25:00|3763.43|3761.93|3766.93|3765.43|3767.93|3766.43|3757.93|3756.43|6155
1651563000000|2022-05-03 07:30:00|3766.43|3764.93|3768.93|3767.43|3768.93|3767.43|3761.93|3760.43|5325
1651563300000|2022-05-03 07:35:00|3767.93|3766.43|3765.93|3764.43|3770.93|3769.43|3764.93|3763.43|5077
1651563600000|2022-05-03 07:40:00|3765.43|3763.93|3764.93|3763.43|3770.93|3769.43|3763.93|3762.43|4752
1651563900000|2022-05-03 07:45:00|3764.43|3762.93|3756.93|3755.43|3766.93|3765.43|3755.93|3754.43|4315
1651564200000|2022-05-03 07:50:00|3757.43|3755.93|3771.93|3770.43|3771.93|3770.43|3756.93|3755.43|5123
1651564500000|2022-05-03 07:55:00|3770.93|3769.43|3764.93|3763.43|3771.93|3770.43|3763.93|3762.43|4893
1651564800000|2022-05-03 08:00:00|3763.93|3762.43|3770.25|3768.75|3774.93|3773.43|3762.93|3761.43|7427
1651565100000|2022-05-03 08:05:00|3769.25|3767.75|3773.25|3771.75|3774.25|3772.75|3769.25|3767.75|5072
1651565400000|2022-05-03 08:10:00|3774.25|3772.75|3771.25|3769.75|3774.25|3772.75|3769.25|3767.75|8076
1651565700000|2022-05-03 08:15:00|3772.25|3770.75|3766.25|3764.75|3774.25|3772.75|3766.25|3764.75|3449
1651566000000|2022-05-03 08:20:00|3767.25|3765.75|3771.25|3769.75|3774.25|3772.75|3766.25|3764.75|2264
1651566300000|2022-05-03 08:25:00|3770.25|3768.75|3767.25|3765.75|3774.25|3772.75|3766.25|3764.75|2923
1651566600000|2022-05-03 08:30:00|3768.25|3766.75|3765.25|3763.75|3769.25|3767.75|3765.25|3763.75|3309
1651566900000|2022-05-03 08:35:00|3766.25|3764.75|3763.25|3761.75|3766.25|3764.75|3762.25|3760.75|2991
1651567200000|2022-05-03 08:40:00|3764.25|3762.75|3758.25|3756.75|3765.25|3763.75|3757.25|3755.75|4561
1651567500000|2022-05-03 08:45:00|3759.25|3757.75|3758.25|3756.75|3761.25|3759.75|3754.25|3752.75|3443
1651567800000|2022-05-03 08:50:00|3759.25|3757.75|3759.25|3757.75|3761.25|3759.75|3757.25|3755.75|2001
1651568100000|2022-05-03 08:55:00|3758.25|3756.75|3758.25|3756.75|3761.25|3759.75|3757.25|3755.75|1874
1651568400000|2022-05-03 09:00:00|3759.25|3757.75|3758.25|3756.75|3761.25|3759.75|3757.25|3755.75|1738
1651568700000|2022-05-03 09:05:00|3757.25|3755.75|3759.25|3757.75|3759.25|3757.75|3753.25|3751.75|4115
1651569000000|2022-05-03 09:10:00|3760.25|3758.75|3758.25|3756.75|3762.25|3760.75|3754.25|3752.75|11101
1651569300000|2022-05-03 09:15:00|3759.25|3757.75|3756.25|3754.75|3762.25|3760.75|3756.25|3754.75|2293
1651569600000|2022-05-03 09:20:00|3756.75|3755.25|3757.25|3755.75|3758.25|3756.75|3755.25|3753.75|2911
1651569900000|2022-05-03 09:25:00|3756.25|3754.75|3755.25|3753.75|3758.25|3756.75|3754.25|3752.75|2650
1651570200000|2022-05-03 09:30:00|3754.75|3753.25|3756.25|3754.75|3756.25|3754.75|3752.25|3750.75|2571
1651570500000|2022-05-03 09:35:00|3755.25|3753.75|3756.25|3754.75|3758.25|3756.75|3754.25|3752.75|2096
1651570800000|2022-05-03 09:40:00|3757.25|3755.75|3758.25|3756.75|3759.25|3757.75|3756.25|3754.75|1618
1651571100000|2022-05-03 09:45:00|3758.75|3757.25|3760.25|3758.75|3762.25|3760.75|3757.25|3755.75|4172
1651571400000|2022-05-03 09:50:00|3761.25|3759.75|3760.25|3758.75|3762.25|3760.75|3759.25|3757.75|2572
1651571700000|2022-05-03 09:55:00|3761.25|3759.75|3756.25|3754.75|3761.25|3759.75|3755.25|3753.75|3865
1651572000000|2022-05-03 10:00:00|3757.25|3755.75|3759.25|3757.75|3760.25|3758.75|3755.25|3753.75|1996
1651572300000|2022-05-03 10:05:00|3758.25|3756.75|3752.75|3751.25|3758.25|3756.75|3752.25|3750.75|4063
1651572600000|2022-05-03 10:10:00|3752.25|3750.75|3752.25|3750.75|3754.25|3752.75|3747.25|3745.75|3878
1651572900000|2022-05-03 10:15:00|3753.25|3751.75|3747.25|3745.75|3753.25|3751.75|3746.25|3744.75|1400
1651573200000|2022-05-03 10:20:00|3746.75|3745.25|3743.25|3741.75|3747.25|3745.75|3738.25|3736.75|5991
1651573500000|2022-05-03 10:25:00|3742.75|3741.25|3739.25|3737.75|3743.25|3741.75|3738.25|3736.75|5057
1651573800000|2022-05-03 10:30:00|3738.25|3736.75|3740.25|3738.75|3740.25|3738.75|3736.25|3734.75|2500
1651574100000|2022-05-03 10:35:00|3739.25|3737.75|3739.25|3737.75|3743.25|3741.75|3737.25|3735.75|2536
1651574400000|2022-05-03 10:40:00|3740.25|3738.75|3730.25|3728.75|3740.25|3738.75|3730.25|3728.75|4140
1651574700000|2022-05-03 10:45:00|3731.25|3729.75|3731.25|3729.75|3731.25|3729.75|3728.25|3726.75|7770
1651575000000|2022-05-03 10:50:00|3730.25|3728.75|3732.25|3730.75|3732.25|3730.75|3728.25|3726.75|3914
1651575300000|2022-05-03 10:55:00|3731.75|3730.25|3730.25|3728.75|3734.25|3732.75|3730.25|3728.75|3801
1651575600000|2022-05-03 11:00:00|3731.25|3729.75|3732.25|3730.75|3733.75|3732.25|3730.25|3728.75|5294
1651575900000|2022-05-03 11:05:00|3732.75|3731.25|3729.25|3727.75|3732.75|3731.25|3728.25|3726.75|4225
1651576200000|2022-05-03 11:10:00|3730.25|3728.75|3732.25|3730.75|3732.25|3730.75|3728.25|3726.75|3133
1651576500000|2022-05-03 11:15:00|3732.75|3731.25|3733.25|3731.75|3735.25|3733.75|3732.25|3730.75|3386
1651576800000|2022-05-03 11:20:00|3734.25|3732.75|3736.25|3734.75|3736.25|3734.75|3732.25|3730.75|2840
1651577100000|2022-05-03 11:25:00|3735.75|3734.25|3741.25|3739.75|3741.25|3739.75|3735.25|3733.75|5507
1651577400000|2022-05-03 11:30:00|3742.25|3740.75|3738.25|3736.75|3745.25|3743.75|3738.25|3736.75|4528
1651577700000|2022-05-03 11:35:00|3739.25|3737.75|3740.25|3738.75|3741.25|3739.75|3738.25|3736.75|8969
1651578000000|2022-05-03 11:40:00|3739.82|3738.32|3739.82|3738.32|3740.82|3739.32|3738.82|3737.32|1845
1651578300000|2022-05-03 11:45:00|3738.82|3737.32|3742.82|3741.32|3742.82|3741.32|3738.82|3737.32|3764
1651578600000|2022-05-03 11:50:00|3741.82|3740.32|3742.82|3741.32|3742.82|3741.32|3739.82|3738.32|2191
1651578900000|2022-05-03 11:55:00|3742.32|3740.82|3741.82|3740.32|3744.82|3743.32|3741.82|3740.32|3655
1651579200000|2022-05-03 12:00:00|3742.82|3741.32|3745.82|3744.32|3747.82|3746.32|3742.82|3741.32|3542
1651579500000|2022-05-03 12:05:00|3746.32|3744.82|3745.82|3744.32|3746.82|3745.32|3742.82|3741.32|2079
1651579800000|2022-05-03 12:10:00|3744.82|3743.32|3743.82|3742.32|3746.82|3745.32|3743.82|3742.32|3321
1651580100000|2022-05-03 12:15:00|3744.82|3743.32|3745.82|3744.32|3747.82|3746.32|3743.82|3742.32|3717
1651580400000|2022-05-03 12:20:00|3746.82|3745.32|3744.82|3743.32|3747.82|3746.32|3743.82|3742.32|2478
1651580700000|2022-05-03 12:25:00|3743.82|3742.32|3743.82|3742.32|3746.82|3745.32|3742.82|3741.32|2726
1651581000000|2022-05-03 12:30:00|3742.82|3741.32|3744.82|3743.32|3745.82|3744.32|3739.82|3738.32|3448
1651581300000|2022-05-03 12:35:00|3745.82|3744.32|3749.82|3748.32|3750.82|3749.32|3743.82|3742.32|6395
1651581600000|2022-05-03 12:40:00|3750.82|3749.32|3752.82|3751.32|3752.82|3751.32|3748.82|3747.32|7668
1651581900000|2022-05-03 12:45:00|3751.82|3750.32|3751.82|3750.32|3753.82|3752.32|3750.82|3749.32|6073
1651582200000|2022-05-03 12:50:00|3752.82|3751.32|3746.82|3745.32|3752.82|3751.32|3744.82|3743.32|2978
1651582500000|2022-05-03 12:55:00|3747.82|3746.32|3744.82|3743.32|3750.82|3749.32|3743.82|3742.32|3247
1651582800000|2022-05-03 13:00:00|3743.82|3742.32|3741.82|3740.32|3744.82|3743.32|3739.82|3738.32|4291
1651583100000|2022-05-03 13:05:00|3742.32|3740.82|3741.82|3740.32|3743.82|3742.32|3738.82|3737.32|3726
1651583400000|2022-05-03 13:10:00|3740.82|3739.32|3737.82|3736.32|3741.32|3739.82|3737.82|3736.32|2855
1651583700000|2022-05-03 13:15:00|3738.82|3737.32|3737.82|3736.32|3740.82|3739.32|3736.82|3735.32|4422
1651584000000|2022-05-03 13:20:00|3736.82|3735.32|3737.82|3736.32|3739.82|3738.32|3734.82|3733.32|2809
1651584300000|2022-05-03 13:25:00|3736.82|3735.32|3741.82|3740.32|3741.82|3740.32|3735.82|3734.32|3757
1651584600000|2022-05-03 13:30:00|3740.82|3739.32|3741.82|3740.32|3741.82|3740.32|3731.82|3730.32|7189
1651584900000|2022-05-03 13:35:00|3740.82|3739.32|3732.82|3731.32|3740.82|3739.32|3729.82|3728.32|8105
1651585200000|2022-05-03 13:40:00|3733.82|3732.32|3730.82|3729.32|3740.82|3739.32|3730.82|3729.32|8400
1651585500000|2022-05-03 13:45:00|3729.82|3728.32|3730.82|3729.32|3734.32|3732.82|3727.82|3726.32|8117
1651585800000|2022-05-03 13:50:00|3729.82|3728.32|3738.82|3737.32|3739.82|3738.32|3729.82|3728.32|5894
1651586100000|2022-05-03 13:55:00|3739.82|3738.32|3739.82|3738.32|3741.82|3740.32|3735.82|3734.32|4290
1651586400000|2022-05-03 14:00:00|3740.82|3739.32|3745.32|3743.82|3746.82|3745.32|3740.82|3739.32|7141
1651586700000|2022-05-03 14:05:00|3745.82|3744.32|3735.82|3734.32|3746.82|3745.32|3734.82|3733.32|11015
1651587000000|2022-05-03 14:10:00|3736.18|3734.68|3745.18|3743.68|3745.18|3743.68|3734.68|3733.18|6868
1651587300000|2022-05-03 14:15:00|3744.18|3742.68|3740.18|3738.68|3745.18|3743.68|3736.18|3734.68|5281
1651587600000|2022-05-03 14:20:00|3739.18|3737.68|3739.68|3738.18|3743.18|3741.68|3736.18|3734.68|3746
1651587900000|2022-05-03 14:25:00|3739.18|3737.68|3745.18|3743.68|3746.18|3744.68|3738.18|3736.68|6274
1651588200000|2022-05-03 14:30:00|3746.18|3744.68|3747.18|3745.68|3748.18|3746.68|3741.68|3740.18|7154
1651588500000|2022-05-03 14:35:00|3748.18|3746.68|3741.18|3739.68|3748.18|3746.68|3740.18|3738.68|11428
1651588800000|2022-05-03 14:40:00|3740.18|3738.68|3737.18|3735.68|3741.18|3739.68|3737.18|3735.68|4723
1651589100000|2022-05-03 14:45:00|3736.18|3734.68|3736.18|3734.68|3738.18|3736.68|3732.18|3730.68|5440
1651589400000|2022-05-03 14:50:00|3735.18|3733.68|3741.18|3739.68|3743.18|3741.68|3734.18|3732.68|9274
1651589700000|2022-05-03 14:55:00|3742.18|3740.68|3745.18|3743.68|3747.18|3745.68|3741.18|3739.68|5994
1651590000000|2022-05-03 15:00:00|3746.18|3744.68|3751.18|3749.68|3751.18|3749.68|3743.18|3741.68|8692
1651590300000|2022-05-03 15:05:00|3752.18|3750.68|3755.18|3753.68|3757.18|3755.68|3749.18|3747.68|13618
1651590600000|2022-05-03 15:10:00|3756.18|3754.68|3753.18|3751.68|3756.18|3754.68|3750.18|3748.68|11272
1651590900000|2022-05-03 15:15:00|3754.18|3752.68|3751.18|3749.68|3755.18|3753.68|3747.18|3745.68|10736
1651591200000|2022-05-03 15:20:00|3752.18|3750.68|3755.18|3753.68|3756.18|3754.68|3751.18|3749.68|10113
1651591500000|2022-05-03 15:25:00|3756.18|3754.68|3755.18|3753.68|3756.18|3754.68|3750.18|3748.68|24465
1651591800000|2022-05-03 15:30:00|3756.18|3754.68|3762.18|3760.68|3764.18|3762.68|3755.18|3753.68|43073
1651592100000|2022-05-03 15:35:00|3763.18|3761.68|3752.18|3750.68|3763.18|3761.68|3752.18|3750.68|32274
1651592400000|2022-05-03 15:40:00|3753.18|3751.68|3753.18|3751.68|3757.18|3755.68|3752.18|3750.68|15674
1651592700000|2022-05-03 15:45:00|3753.68|3752.18|3752.18|3750.68|3754.18|3752.68|3750.18|3748.68|4436
1651593000000|2022-05-03 15:50:00|3751.18|3749.68|3751.18|3749.68|3753.18|3751.68|3749.18|3747.68|3920
1651593300000|2022-05-03 15:55:00|3752.18|3750.68|3753.18|3751.68|3755.18|3753.68|3750.18|3748.68|14365
1651593600000|2022-05-03 16:00:00|3752.18|3750.68|3758.18|3756.68|3760.68|3759.18|3752.18|3750.68|4937
1651593900000|2022-05-03 16:05:00|3757.18|3755.68|3744.18|3742.68|3757.18|3755.68|3743.18|3741.68|3284
1651594200000|2022-05-03 16:10:00|3743.18|3741.68|3749.18|3747.68|3749.18|3747.68|3743.18|3741.68|1772
1651594500000|2022-05-03 16:15:00|3750.18|3748.68|3751.18|3749.68|3752.18|3750.68|3747.18|3745.68|2952
1651594800000|2022-05-03 16:20:00|3752.18|3750.68|3754.18|3752.68|3755.18|3753.68|3751.18|3749.68|2055
1651595100000|2022-05-03 16:25:00|3754.68|3753.18|3750.18|3748.68|3756.18|3754.68|3750.18|3748.68|3271
1651595400000|2022-05-03 16:30:00|3749.68|3748.18|3749.18|3747.68|3750.18|3748.68|3746.18|3744.68|2335
1651595700000|2022-05-03 16:35:00|3748.18|3746.68|3750.68|3749.18|3752.18|3750.68|3747.18|3745.68|1147
1651596000000|2022-05-03 16:40:00|3751.18|3749.68|3752.18|3750.68|3754.18|3752.68|3749.18|3747.68|1149
1651596300000|2022-05-03 16:45:00|3751.18|3749.68|3751.18|3749.68|3754.68|3753.18|3749.18|3747.68|1392
1651596600000|2022-05-03 16:50:00|3750.68|3749.18|3751.18|3749.68|3754.18|3752.68|3750.18|3748.68|986
1651596900000|2022-05-03 16:55:00|3750.18|3748.68|3753.18|3751.68|3754.18|3752.68|3747.18|3745.68|1363
1651597200000|2022-05-03 17:00:00|3754.18|3752.68|3754.18|3752.68|3759.18|3757.68|3753.18|3751.68|2252
1651597500000|2022-05-03 17:05:00|3755.18|3753.68|3757.68|3756.18|3758.18|3756.68|3753.18|3751.68|1144
1651597800000|2022-05-03 17:10:00|3757.18|3755.68|3762.18|3760.68|3762.18|3760.68|3756.18|3754.68|689
1651598100000|2022-05-03 17:15:00|3763.18|3761.68|3759.18|3757.68|3763.18|3761.68|3759.18|3757.68|2456
1651598400000|2022-05-03 17:20:00|3760.18|3758.68|3759.18|3757.68|3763.18|3761.68|3756.18|3754.68|2010
1651598700000|2022-05-03 17:25:00|3758.18|3756.68|3758.18|3756.68|3760.18|3758.68|3756.18|3754.68|936
1651599000000|2022-05-03 17:30:00|3759.18|3757.68|3761.18|3759.68|3762.18|3760.68|3758.18|3756.68|1139
1651599300000|2022-05-03 17:35:00|3760.18|3758.68|3763.18|3761.68|3764.18|3762.68|3760.18|3758.68|429
1651599600000|2022-05-03 17:40:00|3762.68|3761.18|3764.18|3762.68|3764.18|3762.68|3760.18|3758.68|632
1651599900000|2022-05-03 17:45:00|3763.18|3761.68|3762.18|3760.68|3764.18|3762.68|3760.18|3758.68|695
1651600200000|2022-05-03 17:50:00|3761.68|3760.18|3759.18|3757.68|3762.18|3760.68|3757.18|3755.68|825
1651600500000|2022-05-03 17:55:00|3758.68|3757.18|3759.18|3757.68|3760.18|3758.68|3757.68|3756.18|464
1651600800000|2022-05-03 18:00:00|3758.18|3756.68|3754.18|3752.68|3759.18|3757.68|3754.18|3752.68|541
1651601100000|2022-05-03 18:05:00|3753.18|3751.68|3754.18|3752.68|3754.18|3752.68|3751.18|3749.68|678
1651601400000|2022-05-03 18:10:00|3753.18|3751.68|3749.18|3747.68|3753.18|3751.68|3749.18|3747.68|1203
1651601700000|2022-05-03 18:15:00|3748.18|3746.68|3747.18|3745.68|3749.18|3747.68|3746.18|3744.68|1216
1651602000000|2022-05-03 18:20:00|3746.68|3745.18|3747.18|3745.68|3748.18|3746.68|3745.18|3743.68|1034
1651602300000|2022-05-03 18:25:00|3746.18|3744.68|3745.18|3743.68|3747.18|3745.68|3744.18|3742.68|662
1651602600000|2022-05-03 18:30:00|3745.68|3744.18|3750.68|3749.18|3751.18|3749.68|3745.18|3743.68|1298
1651602900000|2022-05-03 18:35:00|3750.18|3748.68|3749.18|3747.68|3756.18|3754.68|3748.18|3746.68|1081
1651603200000|2022-05-03 18:40:00|3748.18|3746.68|3749.68|3748.18|3752.18|3750.68|3741.18|3739.68|2290
1651603500000|2022-05-03 18:45:00|3750.18|3748.68|3752.18|3750.68|3753.18|3751.68|3745.18|3743.68|1989
1651603800000|2022-05-03 18:50:00|3751.18|3749.68|3755.18|3753.68|3758.18|3756.68|3751.18|3749.68|1817
1651604100000|2022-05-03 18:55:00|3755.68|3754.18|3762.18|3760.68|3762.18|3760.68|3754.18|3752.68|1176
1651604400000|2022-05-03 19:00:00|3761.18|3759.68|3760.18|3758.68|3763.18|3761.68|3759.18|3757.68|1275
1651604700000|2022-05-03 19:05:00|3761.18|3759.68|3763.18|3761.68|3765.18|3763.68|3760.18|3758.68|1106
1651605000000|2022-05-03 19:10:00|3764.18|3762.68|3763.18|3761.68|3765.18|3763.68|3762.18|3760.68|1555
1651605300000|2022-05-03 19:15:00|3764.18|3762.68|3757.18|3755.68|3764.18|3762.68|3756.68|3755.18|1872
1651605600000|2022-05-03 19:20:00|3758.18|3756.68|3757.18|3755.68|3761.18|3759.68|3753.18|3751.68|2243
1651605900000|2022-05-03 19:25:00|3756.68|3755.18|3757.18|3755.68|3759.18|3757.68|3754.18|3752.68|1154
1651606200000|2022-05-03 19:30:00|3757.68|3756.18|3758.18|3756.68|3760.18|3758.68|3754.18|3752.68|1344
1651606500000|2022-05-03 19:35:00|3759.18|3757.68|3752.18|3750.68|3759.18|3757.68|3751.18|3749.68|1689
1651606800000|2022-05-03 19:40:00|3751.18|3749.68|3747.18|3745.68|3751.18|3749.68|3744.68|3743.18|2453
1651607100000|2022-05-03 19:45:00|3746.18|3744.68|3747.18|3745.68|3752.18|3750.68|3744.18|3742.68|2486
1651607400000|2022-05-03 19:50:00|3748.18|3746.68|3754.18|3752.68|3756.18|3754.68|3745.18|3743.68|4134
1651607700000|2022-05-03 19:55:00|3755.18|3753.68|3757.68|3756.18|3759.18|3757.68|3754.18|3752.68|6342
1651608000000|2022-05-03 20:00:00|3761.63|3758.63|3768.33|3765.33|3768.33|3765.33|3759.63|3756.63|14544
1651608300000|2022-05-03 20:05:00|3768.53|3765.53|3766.23|3763.23|3772.13|3769.13|3766.23|3763.23|0
1651608600000|2022-05-03 20:10:00|3766.43|3763.43|3764.23|3761.23|3771.03|3768.03|3763.13|3760.13|0
1651608900000|2022-05-03 20:15:00|3764.43|3761.43|3764.63|3761.63|3766.93|3763.93|3763.13|3760.13|0
1651609200000|2022-05-03 20:20:00|3764.53|3761.53|3762.03|3759.03|3764.73|3761.73|3760.23|3757.23|0
1651609500000|2022-05-03 20:25:00|3761.93|3758.93|3762.73|3759.73|3763.83|3760.83|3761.63|3758.63|0
1651609800000|2022-05-03 20:30:00|3762.63|3759.63|3761.83|3758.83|3763.83|3760.83|3760.23|3757.23|0
1651610100000|2022-05-03 20:35:00|3761.93|3758.93|3762.03|3759.03|3762.73|3759.73|3761.33|3758.33|0
1651610400000|2022-05-03 20:40:00|3761.83|3758.83|3762.33|3759.33|3763.13|3760.13|3761.53|3758.53|0
1651610700000|2022-05-03 20:45:00|3762.73|3759.73|3762.23|3759.23|3764.03|3761.03|3761.33|3758.33|0
1651611000000|2022-05-03 20:50:00|3762.13|3759.13|3761.93|3758.93|3762.83|3759.83|3761.33|3758.33|0
1651611300000|2022-05-03 20:55:00|3761.83|3758.83|3765.03|3762.03|3765.13|3762.13|3761.83|3758.83|0
1651611600000|2022-05-03 21:00:00|3764.73|3761.73|3765.43|3762.43|3765.43|3762.43|3764.53|3761.53|0
1651611900000|2022-05-03 21:05:00|3765.63|3762.63|3766.33|3763.33|3766.33|3763.33|3765.33|3762.33|0
1651612200000|2022-05-03 21:10:00|3766.13|3763.13|3765.93|3762.93|3766.13|3763.13|3765.73|3762.73|0
1651612500000|2022-05-03 21:15:00|3765.83|3762.83|3765.93|3762.93|3766.03|3763.03|3765.83|3762.83|0
1651612800000|2022-05-03 21:20:00|3765.83|3762.83|3766.03|3763.03|3766.13|3763.13|3765.83|3762.83|0
1651613100000|2022-05-03 21:25:00|3765.93|3762.93|3766.03|3763.03|3766.03|3763.03|3765.93|3762.93|0
1651613400000|2022-05-03 21:30:00|3765.93|3762.93|3765.73|3762.73|3765.93|3762.93|3765.73|3762.73|0
1651613700000|2022-05-03 21:35:00|3765.63|3762.63|3766.13|3763.13|3766.13|3763.13|3765.63|3762.63|0
1651614000000|2022-05-03 21:40:00|3766.23|3763.23|3765.73|3762.73|3766.63|3763.63|3764.93|3761.93|0
1651614300000|2022-05-03 21:45:00|3765.93|3762.93|3765.33|3762.33|3766.03|3763.03|3765.33|3762.33|0
1651614600000|2022-05-03 21:50:00|3765.53|3762.53|3765.83|3762.83|3766.13|3763.13|3765.33|3762.33|0
1651614900000|2022-05-03 21:55:00|3765.73|3762.73|3765.93|3762.93|3766.13|3763.13|3765.73|3762.73|0
1651615200000|2022-05-03 22:00:00|3763.03|3760.03|3762.33|3759.33|3763.83|3760.83|3761.93|3758.93|0
1651615500000|2022-05-03 22:05:00|3762.53|3759.53|3764.43|3761.43|3765.13|3762.13|3762.53|3759.53|0
1651615800000|2022-05-03 22:10:00|3764.73|3761.73|3766.13|3763.13|3766.53|3763.53|3764.53|3761.53|0
1651616100000|2022-05-03 22:15:00|3766.03|3763.03|3765.13|3762.13|3767.13|3764.13|3764.93|3761.93|0
1651616400000|2022-05-03 22:20:00|3765.03|3762.03|3766.83|3763.83|3767.23|3764.23|3765.03|3762.03|0
1651616700000|2022-05-03 22:25:00|3766.93|3763.93|3767.03|3764.03|3768.43|3765.43|3766.53|3763.53|0
1651617000000|2022-05-03 22:30:00|3767.13|3764.13|3766.53|3763.53|3767.43|3764.43|3766.03|3763.03|0
1651617300000|2022-05-03 22:35:00|3766.73|3763.73|3765.83|3762.83|3767.43|3764.43|3765.83|3762.83|0
1651617600000|2022-05-03 22:40:00|3766.03|3763.03|3765.83|3762.83|3767.13|3764.13|3765.83|3762.83|0
1651617900000|2022-05-03 22:45:00|3765.73|3762.73|3765.83|3762.83|3766.53|3763.53|3764.93|3761.93|0
1651618200000|2022-05-03 22:50:00|3765.73|3762.73|3765.63|3762.63|3766.03|3763.03|3765.43|3762.43|0
1651618500000|2022-05-03 22:55:00|3765.83|3762.83|3764.23|3761.23|3766.03|3763.03|3764.23|3761.23|0
1651618800000|2022-05-03 23:00:00|3764.43|3761.43|3765.43|3762.43|3765.43|3762.43|3763.63|3760.63|0
1651619100000|2022-05-03 23:05:00|3765.23|3762.23|3764.23|3761.23|3765.43|3762.43|3763.83|3760.83|0
1651619400000|2022-05-03 23:10:00|3764.43|3761.43|3764.93|3761.93|3765.43|3762.43|3764.23|3761.23|0
1651619700000|2022-05-03 23:15:00|3765.03|3762.03|3765.23|3762.23|3766.03|3763.03|3764.93|3761.93|0
1651620000000|2022-05-03 23:20:00|3765.43|3762.43|3764.93|3761.93|3766.03|3763.03|3764.93|3761.93|0
1651620300000|2022-05-03 23:25:00|3765.43|3762.43|3764.93|3761.93|3765.43|3762.43|3764.93|3761.93|0
1651620600000|2022-05-03 23:30:00|3765.03|3762.03|3765.83|3762.83|3766.23|3763.23|3764.73|3761.73|0
1651620900000|2022-05-03 23:35:00|3765.93|3762.93|3765.83|3762.83|3766.03|3763.03|3764.93|3761.93|0
1651621200000|2022-05-03 23:40:00|3765.73|3762.73|3765.63|3762.63|3766.03|3763.03|3765.53|3762.53|0
1651621500000|2022-05-03 23:45:00|3765.53|3762.53|3767.63|3764.63|3767.83|3764.83|3765.13|3762.13|0
1651621800000|2022-05-03 23:50:00|3767.73|3764.73|3766.73|3763.73|3768.93|3765.93|3766.73|3763.73|0
1651622100000|2022-05-03 23:55:00|3766.83|3763.83|3766.73|3763.73|3767.03|3764.03|3765.83|3762.83|0
1651622400000|2022-05-04 00:00:00|3766.63|3763.63|3763.23|3760.23|3766.73|3763.73|3763.03|3760.03|0
1651622700000|2022-05-04 00:05:00|3763.53|3760.53|3764.83|3761.83|3764.83|3761.83|3763.23|3760.23|0
1651623000000|2022-05-04 00:10:00|3764.73|3761.73|3764.63|3761.63|3766.13|3763.13|3764.43|3761.43|0
1651623300000|2022-05-04 00:15:00|3764.73|3761.73|3761.43|3759.43|3764.83|3761.83|3758.43|3756.43|291
1651623600000|2022-05-04 00:20:00|3760.93|3758.93|3760.43|3758.43|3761.43|3759.43|3760.43|3758.43|44
1651623900000|2022-05-04 00:25:00|3759.43|3757.43|3759.43|3757.43|3761.43|3759.43|3758.43|3756.43|76
1651624200000|2022-05-04 00:30:00|3759.93|3757.93|3759.43|3757.43|3760.43|3758.43|3758.43|3756.43|26
1651624500000|2022-05-04 00:35:00|3759.93|3757.93|3760.43|3758.43|3761.43|3759.43|3759.93|3757.93|42
1651624800000|2022-05-04 00:40:00|3761.43|3759.43|3760.43|3758.43|3762.43|3760.43|3759.43|3757.43|61
1651625100000|2022-05-04 00:45:00|3761.43|3759.43|3760.43|3758.43|3762.43|3760.43|3760.43|3758.43|46
1651625400000|2022-05-04 00:50:00|3759.93|3757.93|3758.43|3756.43|3760.43|3758.43|3758.43|3756.43|28
1651625700000|2022-05-04 00:55:00|3759.43|3757.43|3759.43|3757.43|3759.43|3757.43|3758.43|3756.43|50
1651626000000|2022-05-04 01:00:00|3760.43|3758.43|3761.43|3759.43|3761.93|3759.93|3760.43|3758.43|45
1651626300000|2022-05-04 01:05:00|3761.93|3759.93|3761.43|3759.43|3762.43|3760.43|3761.43|3759.43|16
1651626600000|2022-05-04 01:10:00|3760.93|3758.93|3762.43|3760.43|3762.93|3760.93|3760.43|3758.43|34
1651626900000|2022-05-04 01:15:00|3762.93|3760.93|3762.43|3760.43|3763.43|3761.43|3760.93|3758.93|60
1651627200000|2022-05-04 01:20:00|3762.93|3760.93|3763.43|3761.43|3763.43|3761.43|3761.93|3759.93|55
1651627500000|2022-05-04 01:25:00|3762.43|3760.43|3764.43|3762.43|3764.43|3762.43|3762.43|3760.43|19
1651627800000|2022-05-04 01:30:00|3763.93|3761.93|3764.93|3762.93|3765.43|3763.43|3763.43|3761.43|52
1651628100000|2022-05-04 01:35:00|3765.43|3763.43|3764.43|3762.43|3765.93|3763.93|3764.43|3762.43|39
1651628400000|2022-05-04 01:40:00|3765.43|3763.43|3764.93|3762.93|3765.43|3763.43|3764.43|3762.43|33
1651628700000|2022-05-04 01:45:00|3765.43|3763.43|3764.43|3762.43|3766.43|3764.43|3763.43|3761.43|80
1651629000000|2022-05-04 01:50:00|3763.93|3761.93|3763.43|3761.43|3764.43|3762.43|3763.43|3761.43|33
1651629300000|2022-05-04 01:55:00|3762.93|3760.93|3762.43|3760.43|3763.43|3761.43|3762.43|3760.43|9
1651629600000|2022-05-04 02:00:00|3763.43|3761.43|3764.43|3762.43|3764.93|3762.93|3762.43|3760.43|18
1651629900000|2022-05-04 02:05:00|3763.43|3761.43|3763.43|3761.43|3764.43|3762.43|3762.43|3760.43|124
1651630200000|2022-05-04 02:10:00|3762.43|3760.43|3761.43|3759.43|3762.43|3760.43|3760.43|3758.43|120
1651630500000|2022-05-04 02:15:00|3760.43|3758.43|3762.43|3760.43|3762.43|3760.43|3760.43|3758.43|54
1651630800000|2022-05-04 02:20:00|3761.43|3759.43|3761.43|3759.43|3762.43|3760.43|3761.43|3759.43|51
1651631100000|2022-05-04 02:25:00|3760.93|3758.93|3761.43|3759.43|3761.43|3759.43|3760.93|3758.93|6
1651631400000|2022-05-04 02:30:00|3760.43|3758.43|3758.43|3756.43|3761.43|3759.43|3758.43|3756.43|61
1651631700000|2022-05-04 02:35:00|3757.43|3755.43|3758.43|3756.43|3759.43|3757.43|3757.43|3755.43|44
1651632000000|2022-05-04 02:40:00|3759.43|3757.43|3756.43|3754.43|3759.43|3757.43|3756.43|3754.43|22
1651632300000|2022-05-04 02:45:00|3757.43|3755.43|3756.43|3754.43|3757.43|3755.43|3756.43|3754.43|80
1651632600000|2022-05-04 02:50:00|3756.93|3754.93|3755.43|3753.43|3757.43|3755.43|3755.43|3753.43|38
1651632900000|2022-05-04 02:55:00|3756.43|3754.43|3755.43|3753.43|3756.43|3754.43|3755.43|3753.43|32
1651633200000|2022-05-04 03:00:00|3756.43|3754.43|3757.43|3755.43|3757.43|3755.43|3756.43|3754.43|14
1651633500000|2022-05-04 03:05:00|3756.93|3754.93|3757.43|3755.43|3758.43|3756.43|3756.93|3754.93|21
1651633800000|2022-05-04 03:10:00|3756.43|3754.43|3757.43|3755.43|3757.93|3755.93|3756.43|3754.43|35
1651634100000|2022-05-04 03:15:00|3757.93|3755.93|3758.43|3756.43|3758.43|3756.43|3757.43|3755.43|8
1651634400000|2022-05-04 03:20:00|3758.93|3756.93|3758.43|3756.43|3759.43|3757.43|3758.43|3756.43|14
1651634700000|2022-05-04 03:25:00|3759.43|3757.43|3757.93|3755.93|3760.43|3758.43|3757.93|3755.93|71
1651635000000|2022-05-04 03:30:00|3758.43|3756.43|3755.43|3753.43|3758.43|3756.43|3755.43|3753.43|35
1651635300000|2022-05-04 03:35:00|3754.93|3752.93|3754.43|3752.43|3755.43|3753.43|3754.43|3752.43|40
1651635600000|2022-05-04 03:40:00|3753.93|3751.93|3753.43|3751.43|3754.43|3752.43|3752.43|3750.43|37
1651635900000|2022-05-04 03:45:00|3752.93|3750.93|3752.43|3750.43|3753.43|3751.43|3752.43|3750.43|18
1651636200000|2022-05-04 03:50:00|3752.93|3750.93|3752.93|3750.93|3753.43|3751.43|3752.43|3750.43|22
1651636500000|2022-05-04 03:55:00|3752.43|3750.43|3753.43|3751.43|3753.43|3751.43|3752.43|3750.43|23
1651636800000|2022-05-04 04:00:00|3754.43|3752.43|3755.43|3753.43|3755.43|3753.43|3754.43|3752.43|42
1651637100000|2022-05-04 04:05:00|3754.93|3752.93|3755.43|3753.43|3755.43|3753.43|3754.43|3752.43|13
1651637400000|2022-05-04 04:10:00|3754.43|3752.43|3756.43|3754.43|3756.43|3754.43|3754.43|3752.43|45
1651637700000|2022-05-04 04:15:00|3757.43|3755.43|3757.43|3755.43|3757.43|3755.43|3757.43|3755.43|14
1651638000000|2022-05-04 04:20:00|3756.93|3754.93|3756.43|3754.43|3756.93|3754.93|3756.43|3754.43|15
1651638300000|2022-05-04 04:25:00|||||||||15
1651638600000|2022-05-04 04:30:00|3757.43|3755.43|3761.43|3759.43|3761.43|3759.43|3757.43|3755.43|133
1651638900000|2022-05-04 04:35:00|3760.93|3758.93|3760.93|3758.93|3761.43|3759.43|3759.93|3757.93|42
1651639200000|2022-05-04 04:40:00|3760.43|3758.43|3759.43|3757.43|3760.43|3758.43|3759.43|3757.43|18
1651639500000|2022-05-04 04:45:00|3758.93|3756.93|3758.43|3756.43|3758.93|3756.93|3758.43|3756.43|21
1651639800000|2022-05-04 04:50:00|3757.93|3755.93|3756.43|3754.43|3757.93|3755.93|3756.43|3754.43|31
1651640100000|2022-05-04 04:55:00|3755.93|3753.93|3756.43|3754.43|3756.43|3754.43|3755.93|3753.93|29
1651640400000|2022-05-04 05:00:00|3755.93|3753.93|3756.43|3754.43|3756.43|3754.43|3754.43|3752.43|58
1651640700000|2022-05-04 05:05:00|3755.43|3753.43|3757.43|3755.43|3757.43|3755.43|3755.43|3753.43|33
1651641000000|2022-05-04 05:10:00|3756.43|3754.43|3757.43|3755.43|3759.43|3757.43|3756.43|3754.43|82
1651641300000|2022-05-04 05:15:00|3756.93|3754.93|3756.43|3754.43|3757.43|3755.43|3755.43|3753.43|20
1651641600000|2022-05-04 05:20:00|3755.93|3753.93|3756.43|3754.43|3756.43|3754.43|3755.43|3753.43|9
1651641900000|2022-05-04 05:25:00|3755.43|3753.43|3757.43|3755.43|3757.43|3755.43|3755.43|3753.43|44
1651642200000|2022-05-04 05:30:00|3758.43|3756.43|3755.43|3753.43|3758.43|3756.43|3754.93|3752.93|100
1651642500000|2022-05-04 05:35:00|3754.93|3752.93|3754.43|3752.43|3755.43|3753.43|3754.43|3752.43|13
1651642800000|2022-05-04 05:40:00|3754.93|3752.93|3755.43|3753.43|3755.43|3753.43|3754.43|3752.43|25
1651643100000|2022-05-04 05:45:00|3756.43|3754.43|3754.43|3752.43|3756.43|3754.43|3752.43|3750.43|706
1651643400000|2022-05-04 05:50:00|3753.43|3751.43|3755.43|3753.43|3756.43|3754.43|3753.43|3751.43|102
1651643700000|2022-05-04 05:55:00|3755.93|3753.93|3756.43|3754.43|3756.43|3754.43|3755.43|3753.43|28
1651644000000|2022-05-04 06:00:00|3756.18|3754.68|3752.18|3750.68|3756.18|3754.68|3751.18|3749.68|665
1651644300000|2022-05-04 06:05:00|3751.18|3749.68|3756.18|3754.68|3758.18|3756.68|3749.68|3748.18|800
1651644600000|2022-05-04 06:10:00|3755.68|3754.18|3758.18|3756.68|3758.18|3756.68|3754.18|3752.68|711
1651644900000|2022-05-04 06:15:00|3757.18|3755.68|3763.18|3761.68|3764.18|3762.68|3757.18|3755.68|1629
1651645200000|2022-05-04 06:20:00|3763.68|3762.18|3762.18|3760.68|3764.18|3762.68|3761.18|3759.68|566
1651645500000|2022-05-04 06:25:00|3761.18|3759.68|3760.18|3758.68|3763.68|3762.18|3760.18|3758.68|1303
1651645800000|2022-05-04 06:30:00|3760.68|3759.18|3762.18|3760.68|3763.18|3761.68|3760.68|3759.18|403
1651646100000|2022-05-04 06:35:00|3761.68|3760.18|3762.18|3760.68|3763.18|3761.68|3760.18|3758.68|578
1651646400000|2022-05-04 06:40:00|3761.18|3759.68|3763.18|3761.68|3763.18|3761.68|3761.18|3759.68|480
1651646700000|2022-05-04 06:45:00|3763.68|3762.18|3760.18|3758.68|3764.18|3762.68|3760.18|3758.68|922
1651647000000|2022-05-04 06:50:00|3759.68|3758.18|3759.18|3757.68|3761.18|3759.68|3757.18|3755.68|1233
1651647300000|2022-05-04 06:55:00|3759.68|3758.18|3761.18|3759.68|3762.18|3760.68|3759.68|3758.18|1388
1651647600000|2022-05-04 07:00:00|3762.18|3760.68|3765.18|3763.68|3767.18|3765.68|3755.18|3753.68|9758
1651647900000|2022-05-04 07:05:00|3764.18|3762.68|3767.18|3765.68|3768.18|3766.68|3762.18|3760.68|4504
1651648200000|2022-05-04 07:10:00|3768.18|3766.68|3756.18|3754.68|3769.18|3767.68|3754.18|3752.68|4921
1651648500000|2022-05-04 07:15:00|3755.68|3754.18|3754.18|3752.68|3758.18|3756.68|3750.18|3748.68|3797
1651648800000|2022-05-04 07:20:00|3755.18|3753.68|3749.18|3747.68|3756.18|3754.68|3748.18|3746.68|3569
1651649100000|2022-05-04 07:25:00|3748.18|3746.68|3751.18|3749.68|3752.18|3750.68|3744.18|3742.68|4255
1651649400000|2022-05-04 07:30:00|3750.18|3748.68|3744.18|3742.68|3751.18|3749.68|3744.18|3742.68|3842
1651649700000|2022-05-04 07:35:00|3745.18|3743.68|3746.18|3744.68|3747.18|3745.68|3742.18|3740.68|4257
1651650000000|2022-05-04 07:40:00|3746.75|3745.25|3750.75|3749.25|3750.75|3749.25|3744.75|3743.25|2367
1651650300000|2022-05-04 07:45:00|3749.75|3748.25|3754.25|3752.75|3754.75|3753.25|3749.75|3748.25|1902
1651650600000|2022-05-04 07:50:00|3754.75|3753.25|3758.75|3757.25|3758.75|3757.25|3753.75|3752.25|4204
1651650900000|2022-05-04 07:55:00|3759.75|3758.25|3758.75|3757.25|3759.75|3758.25|3756.75|3755.25|3876
1651651200000|2022-05-04 08:00:00|3759.25|3757.75|3754.75|3753.25|3760.75|3759.25|3754.75|3753.25|2901
1651651500000|2022-05-04 08:05:00|3753.75|3752.25|3758.75|3757.25|3758.75|3757.25|3752.75|3751.25|2603
1651651800000|2022-05-04 08:10:00|3757.75|3756.25|3757.75|3756.25|3760.75|3759.25|3756.75|3755.25|3378
1651652100000|2022-05-04 08:15:00|3758.25|3756.75|3752.75|3751.25|3758.25|3756.75|3752.75|3751.25|1241
1651652400000|2022-05-04 08:20:00|3751.75|3750.25|3751.75|3750.25|3752.75|3751.25|3749.75|3748.25|4034
1651652700000|2022-05-04 08:25:00|3752.75|3751.25|3754.75|3753.25|3755.75|3754.25|3751.75|3750.25|5757
1651653000000|2022-05-04 08:30:00|3753.75|3752.25|3750.75|3749.25|3753.75|3752.25|3748.75|3747.25|2418
1651653300000|2022-05-04 08:35:00|3749.75|3748.25|3751.75|3750.25|3752.75|3751.25|3748.75|3747.25|2217
1651653600000|2022-05-04 08:40:00|3752.75|3751.25|3751.75|3750.25|3752.75|3751.25|3749.75|3748.25|855
1651653900000|2022-05-04 08:45:00|3750.75|3749.25|3752.75|3751.25|3753.75|3752.25|3749.75|3748.25|588
1651654200000|2022-05-04 08:50:00|3753.75|3752.25|3751.75|3750.25|3753.75|3752.25|3750.75|3749.25|910
1651654500000|2022-05-04 08:55:00|3752.75|3751.25|3751.75|3750.25|3754.75|3753.25|3751.75|3750.25|1296
1651654800000|2022-05-04 09:00:00|3751.25|3749.75|3744.75|3743.25|3751.75|3750.25|3743.75|3742.25|3406
1651655100000|2022-05-04 09:05:00|3743.75|3742.25|3743.75|3742.25|3746.75|3745.25|3742.75|3741.25|4658
1651655400000|2022-05-04 09:10:00|3744.75|3743.25|3746.75|3745.25|3746.75|3745.25|3742.75|3741.25|3857
1651655700000|2022-05-04 09:15:00|3747.75|3746.25|3744.75|3743.25|3747.75|3746.25|3744.75|3743.25|1621
1651656000000|2022-05-04 09:20:00|3743.75|3742.25|3744.75|3743.25|3744.75|3743.25|3739.75|3738.25|3527
1651656300000|2022-05-04 09:25:00|3743.75|3742.25|3745.75|3744.25|3746.75|3745.25|3743.75|3742.25|3928
1651656600000|2022-05-04 09:30:00|3746.75|3745.25|3746.75|3745.25|3747.75|3746.25|3743.75|3742.25|1876
1651656900000|2022-05-04 09:35:00|3745.75|3744.25|3746.75|3745.25|3747.75|3746.25|3744.75|3743.25|1162
1651657200000|2022-05-04 09:40:00|3745.75|3744.25|3746.75|3745.25|3750.75|3749.25|3745.75|3744.25|7000
1651657500000|2022-05-04 09:45:00|3745.75|3744.25|3746.75|3745.25|3747.75|3746.25|3745.75|3744.25|7503
1651657800000|2022-05-04 09:50:00|3747.75|3746.25|3747.75|3746.25|3747.75|3746.25|3743.75|3742.25|1951
1651658100000|2022-05-04 09:55:00|3748.75|3747.25|3748.75|3747.25|3749.75|3748.25|3746.75|3745.25|1631
1651658400000|2022-05-04 10:00:00|3749.25|3747.75|3750.75|3749.25|3751.75|3750.25|3748.75|3747.25|1734
1651658700000|2022-05-04 10:05:00|3751.75|3750.25|3750.75|3749.25|3751.75|3750.25|3748.75|3747.25|1711
1651659000000|2022-05-04 10:10:00|3750.25|3748.75|3751.75|3750.25|3751.75|3750.25|3748.75|3747.25|1808
1651659300000|2022-05-04 10:15:00|3750.75|3749.25|3752.75|3751.25|3752.75|3751.25|3747.75|3746.25|2257
1651659600000|2022-05-04 10:20:00|3751.75|3750.25|3750.75|3749.25|3752.75|3751.25|3749.75|3748.25|2224
1651659900000|2022-05-04 10:25:00|3751.75|3750.25|3749.75|3748.25|3751.75|3750.25|3749.75|3748.25|2851
1651660200000|2022-05-04 10:30:00|3750.75|3749.25|3749.75|3748.25|3752.75|3751.25|3749.75|3748.25|3560
1651660500000|2022-05-04 10:35:00|3750.75|3749.25|3750.75|3749.25|3751.75|3750.25|3747.75|3746.25|7653
1651660800000|2022-05-04 10:40:00|3751.75|3750.25|3752.75|3751.25|3753.75|3752.25|3749.75|3748.25|1251
1651661100000|2022-05-04 10:45:00|3752.25|3750.75|3753.75|3752.25|3754.75|3753.25|3751.75|3750.25|1790
1651661400000|2022-05-04 10:50:00|3752.75|3751.25|3752.75|3751.25|3753.75|3752.25|3751.75|3750.25|3690
1651661700000|2022-05-04 10:55:00|3753.75|3752.25|3752.75|3751.25|3755.75|3754.25|3751.75|3750.25|1821
1651662000000|2022-05-04 11:00:00|3751.75|3750.25|3749.75|3748.25|3753.75|3752.25|3749.75|3748.25|1734
1651662300000|2022-05-04 11:05:00|3748.75|3747.25|3749.75|3748.25|3750.75|3749.25|3748.75|3747.25|1423
1651662600000|2022-05-04 11:10:00|3750.75|3749.25|3751.75|3750.25|3753.75|3752.25|3750.75|3749.25|1508
1651662900000|2022-05-04 11:15:00|3752.25|3750.75|3751.75|3750.25|3752.75|3751.25|3751.75|3750.25|707
1651663200000|2022-05-04 11:20:00|3752.25|3750.75|3755.75|3754.25|3755.75|3754.25|3750.75|3749.25|1590
1651663500000|2022-05-04 11:25:00|3756.75|3755.25|3756.75|3755.25|3756.75|3755.25|3754.75|3753.25|1956
1651663800000|2022-05-04 11:30:00|3755.75|3754.25|3756.75|3755.25|3756.75|3755.25|3755.75|3754.25|2709
1651664100000|2022-05-04 11:35:00|3755.75|3754.25|3757.75|3756.25|3758.75|3757.25|3754.75|3753.25|3779
1651664400000|2022-05-04 11:40:00|3756.86|3755.36|3756.36|3754.86|3756.86|3755.36|3754.86|3753.36|7477
1651664700000|2022-05-04 11:45:00|3756.86|3755.36|3755.36|3753.86|3756.86|3755.36|3754.86|3753.36|1349
1651665000000|2022-05-04 11:50:00|3755.86|3754.36|3753.86|3752.36|3755.86|3754.36|3753.86|3752.36|4271
1651665300000|2022-05-04 11:55:00|3753.36|3751.86|3752.86|3751.36|3753.86|3752.36|3752.86|3751.36|1250
1651665600000|2022-05-04 12:00:00|3753.36|3751.86|3752.86|3751.36|3754.86|3753.36|3752.86|3751.36|2317
1651665900000|2022-05-04 12:05:00|3750.86|3749.36|3752.86|3751.36|3752.86|3751.36|3750.86|3749.36|5014
1651666200000|2022-05-04 12:10:00|3753.86|3752.36|3755.86|3754.36|3755.86|3754.36|3752.86|3751.36|2189
1651666500000|2022-05-04 12:15:00|3756.86|3755.36|3756.86|3755.36|3757.86|3756.36|3753.86|3752.36|2166
1651666800000|2022-05-04 12:20:00|3757.86|3756.36|3754.86|3753.36|3757.86|3756.36|3753.86|3752.36|2856
1651667100000|2022-05-04 12:25:00|3755.86|3754.36|3754.86|3753.36|3755.86|3754.36|3753.86|3752.36|1495
1651667400000|2022-05-04 12:30:00|3755.86|3754.36|3753.86|3752.36|3756.86|3755.36|3753.86|3752.36|9643
1651667700000|2022-05-04 12:35:00|3752.86|3751.36|3752.86|3751.36|3754.86|3753.36|3752.86|3751.36|1828
1651668000000|2022-05-04 12:40:00|3751.86|3750.36|3751.86|3750.36|3752.86|3751.36|3749.36|3747.86|3836
1651668300000|2022-05-04 12:45:00|3752.86|3751.36|3751.86|3750.36|3753.86|3752.36|3750.86|3749.36|1895
1651668600000|2022-05-04 12:50:00|3750.86|3749.36|3748.86|3747.36|3751.86|3750.36|3748.86|3747.36|3454
1651668900000|2022-05-04 12:55:00|3747.86|3746.36|3748.86|3747.36|3749.86|3748.36|3747.86|3746.36|4115
1651669200000|2022-05-04 13:00:00|3749.86|3748.36|3751.86|3750.36|3751.86|3750.36|3748.86|3747.36|3104
1651669500000|2022-05-04 13:05:00|3752.86|3751.36|3755.86|3754.36|3756.86|3755.36|3751.86|3750.36|2191
1651669800000|2022-05-04 13:10:00|3754.86|3753.36|3753.86|3752.36|3754.86|3753.36|3752.86|3751.36|2227
1651670100000|2022-05-04 13:15:00|3754.36|3752.86|3757.86|3756.36|3758.86|3757.36|3753.86|3752.36|1827
1651670400000|2022-05-04 13:20:00|3758.86|3757.36|3759.86|3758.36|3759.86|3758.36|3757.86|3756.36|1796
1651670700000|2022-05-04 13:25:00|3760.86|3759.36|3759.86|3758.36|3762.86|3761.36|3758.86|3757.36|3204
1651671000000|2022-05-04 13:30:00|3758.86|3757.36|3755.86|3754.36|3759.86|3758.36|3753.36|3751.86|5251
1651671300000|2022-05-04 13:35:00|3754.86|3753.36|3754.86|3753.36|3757.86|3756.36|3753.86|3752.36|4348
1651671600000|2022-05-04 13:40:00|3753.86|3752.36|3756.86|3755.36|3757.86|3756.36|3753.86|3752.36|2117
1651671900000|2022-05-04 13:45:00|3757.36|3755.86|3757.86|3756.36|3757.86|3756.36|3754.86|3753.36|4483
1651672200000|2022-05-04 13:50:00|3756.86|3755.36|3752.86|3751.36|3757.86|3756.36|3752.86|3751.36|3383
1651672500000|2022-05-04 13:55:00|3753.36|3751.86|3751.86|3750.36|3755.86|3754.36|3751.86|3750.36|3452
1651672800000|2022-05-04 14:00:00|3752.36|3750.86|3748.86|3747.36|3753.86|3752.36|3748.86|3747.36|7321
1651673100000|2022-05-04 14:05:00|3749.86|3748.36|3747.86|3746.36|3749.86|3748.36|3744.36|3742.86|7498
1651673400000|2022-05-04 14:10:00|3748.34|3746.84|3743.34|3741.84|3750.34|3748.84|3743.34|3741.84|4977
1651673700000|2022-05-04 14:15:00|3742.34|3740.84|3744.34|3742.84|3746.34|3744.84|3739.34|3737.84|6268
1651674000000|2022-05-04 14:20:00|3745.34|3743.84|3745.34|3743.84|3747.34|3745.84|3742.34|3740.84|8430
1651674300000|2022-05-04 14:25:00|3744.84|3743.34|3748.34|3746.84|3748.34|3746.84|3744.34|3742.84|7884
1651674600000|2022-05-04 14:30:00|3747.34|3745.84|3740.34|3738.84|3749.34|3747.84|3740.34|3738.84|12114
1651674900000|2022-05-04 14:35:00|3741.34|3739.84|3744.34|3742.84|3745.34|3743.84|3740.34|3738.84|5910
1651675200000|2022-05-04 14:40:00|3745.34|3743.84|3741.34|3739.84|3745.34|3743.84|3738.34|3736.84|12572
1651675500000|2022-05-04 14:45:00|3742.34|3740.84|3742.34|3740.84|3746.34|3744.84|3742.34|3740.84|3885
1651675800000|2022-05-04 14:50:00|3742.84|3741.34|3738.34|3736.84|3743.34|3741.84|3738.34|3736.84|3541
1651676100000|2022-05-04 14:55:00|3739.34|3737.84|3738.34|3736.84|3739.34|3737.84|3734.34|3732.84|31982
1651676400000|2022-05-04 15:00:00|3737.34|3735.84|3732.34|3730.84|3738.34|3736.84|3731.34|3729.84|10008
1651676700000|2022-05-04 15:05:00|3731.34|3729.84|3734.34|3732.84|3735.34|3733.84|3731.34|3729.84|6705
1651677000000|2022-05-04 15:10:00|3735.34|3733.84|3730.34|3728.84|3735.34|3733.84|3729.34|3727.84|7177
1651677300000|2022-05-04 15:15:00|3729.34|3727.84|3731.84|3730.34|3732.34|3730.84|3729.34|3727.84|5539
1651677600000|2022-05-04 15:20:00|3732.34|3730.84|3731.34|3729.84|3733.34|3731.84|3730.34|3728.84|7683
1651677900000|2022-05-04 15:25:00|3730.34|3728.84|3727.34|3725.84|3732.34|3730.84|3726.34|3724.84|25413
1651678200000|2022-05-04 15:30:00|3721.47|3719.97|3718.47|3716.97|3723.47|3721.97|3715.47|3713.97|48339
1651678500000|2022-05-04 15:35:00|3719.47|3717.97|3720.47|3718.97|3721.47|3719.97|3717.47|3715.97|19797
1651678800000|2022-05-04 15:40:00|3721.47|3719.97|3719.47|3717.97|3721.47|3719.97|3717.47|3715.97|21803
1651679100000|2022-05-04 15:45:00|3720.47|3718.97|3727.47|3725.97|3728.47|3726.97|3719.47|3717.97|8622
1651679400000|2022-05-04 15:50:00|3726.97|3725.47|3731.47|3729.97|3731.47|3729.97|3726.47|3724.97|5195
1651679700000|2022-05-04 15:55:00|3732.47|3730.97|3730.47|3728.97|3732.47|3730.97|3727.47|3725.97|3191
1651680000000|2022-05-04 16:00:00|3729.97|3728.47|3725.47|3723.97|3730.47|3728.97|3725.47|3723.97|2330
1651680300000|2022-05-04 16:05:00|3726.47|3724.97|3728.47|3726.97|3729.47|3727.97|3726.47|3724.97|1924
1651680600000|2022-05-04 16:10:00|3727.47|3725.97|3728.47|3726.97|3728.47|3726.97|3725.47|3723.97|1525
1651680900000|2022-05-04 16:15:00|3727.47|3725.97|3732.47|3730.97|3732.47|3730.97|3726.47|3724.97|2615
1651681200000|2022-05-04 16:20:00|3732.97|3731.47|3736.47|3734.97|3737.47|3735.97|3732.47|3730.97|2160
1651681500000|2022-05-04 16:25:00|3737.47|3735.97|3738.47|3736.97|3739.47|3737.97|3735.47|3733.97|1486
1651681800000|2022-05-04 16:30:00|3738.97|3737.47|3738.47|3736.97|3739.47|3737.97|3737.47|3735.97|953
1651682100000|2022-05-04 16:35:00|3738.97|3737.47|3742.47|3740.97|3742.47|3740.97|3738.47|3736.97|1439
1651682400000|2022-05-04 16:40:00|3741.47|3739.97|3740.47|3738.97|3742.97|3741.47|3739.47|3737.97|2050
1651682700000|2022-05-04 16:45:00|3739.47|3737.97|3739.47|3737.97|3740.47|3738.97|3738.47|3736.97|1171
1651683000000|2022-05-04 16:50:00|3738.97|3737.47|3742.47|3740.97|3742.47|3740.97|3736.47|3734.97|1037
1651683300000|2022-05-04 16:55:00|3741.47|3739.97|3743.47|3741.97|3743.47|3741.97|3739.47|3737.97|1193
1651683600000|2022-05-04 17:00:00|3743.97|3742.47|3743.47|3741.97|3746.47|3744.97|3742.47|3740.97|2484
1651683900000|2022-05-04 17:05:00|3742.47|3740.97|3741.47|3739.97|3743.47|3741.97|3740.47|3738.97|995
1651684200000|2022-05-04 17:10:00|3740.47|3738.97|3739.47|3737.97|3741.47|3739.97|3737.47|3735.97|650
1651684500000|2022-05-04 17:15:00|3740.47|3738.97|3742.47|3740.97|3742.47|3740.97|3739.47|3737.97|1588
1651684800000|2022-05-04 17:20:00|3742.97|3741.47|3743.47|3741.97|3744.47|3742.97|3740.47|3738.97|893
1651685100000|2022-05-04 17:25:00|3742.47|3740.97|3739.47|3737.97|3743.47|3741.97|3739.47|3737.97|798
1651685400000|2022-05-04 17:30:00|3739.97|3738.47|3742.47|3740.97|3742.47|3740.97|3738.47|3736.97|794
1651685700000|2022-05-04 17:35:00|3743.47|3741.97|3738.97|3737.47|3744.47|3742.97|3738.47|3736.97|704
1651686000000|2022-05-04 17:40:00|3738.47|3736.97|3742.47|3740.97|3743.47|3741.97|3737.47|3735.97|623
1651686300000|2022-05-04 17:45:00|3743.47|3741.97|3741.47|3739.97|3743.47|3741.97|3739.47|3737.97|712
1651686600000|2022-05-04 17:50:00|3740.47|3738.97|3742.47|3740.97|3743.47|3741.97|3739.47|3737.97|800
1651686900000|2022-05-04 17:55:00|3743.47|3741.97|3743.47|3741.97|3749.47|3747.97|3742.47|3740.97|1266
1651687200000|2022-05-04 18:00:00|3744.97|3743.47|3749.97|3748.47|3754.47|3752.97|3739.47|3737.97|4034
1651687500000|2022-05-04 18:05:00|3749.47|3747.97|3744.47|3742.97|3752.47|3750.97|3736.47|3734.97|3749
1651687800000|2022-05-04 18:10:00|3745.47|3743.97|3743.47|3741.97|3747.47|3745.97|3739.47|3737.97|1299
1651688100000|2022-05-04 18:15:00|3742.47|3740.97|3737.47|3735.97|3744.47|3742.97|3736.47|3734.97|605
1651688400000|2022-05-04 18:20:00|3736.47|3734.97|3739.47|3737.97|3741.47|3739.97|3731.47|3729.97|1227
1651688700000|2022-05-04 18:25:00|3738.47|3736.97|3748.47|3746.97|3751.47|3749.97|3737.47|3735.97|1480
1651689000000|2022-05-04 18:30:00|3749.47|3747.97|3726.47|3724.97|3751.47|3749.97|3724.47|3722.97|4498
1651689300000|2022-05-04 18:35:00|3725.47|3723.97|3735.47|3733.97|3739.47|3737.97|3722.47|3720.97|4134
1651689600000|2022-05-04 18:40:00|3734.97|3733.47|3748.47|3746.97|3754.47|3752.97|3732.47|3730.97|4706
1651689900000|2022-05-04 18:45:00|3749.47|3747.97|3760.97|3759.47|3767.47|3765.97|3748.47|3746.97|5572
1651690200000|2022-05-04 18:50:00|3761.47|3759.97|3772.47|3770.97|3772.47|3770.97|3759.47|3757.97|5538
1651690500000|2022-05-04 18:55:00|3771.47|3769.97|3772.47|3770.97|3776.47|3774.97|3767.47|3765.97|6075
1651690800000|2022-05-04 19:00:00|3773.47|3771.97|3776.47|3774.97|3779.47|3777.97|3771.47|3769.97|4123
1651691100000|2022-05-04 19:05:00|3775.47|3773.97|3780.47|3778.97|3782.47|3780.97|3775.47|3773.97|4866
1651691400000|2022-05-04 19:10:00|3781.47|3779.97|3787.47|3785.97|3789.47|3787.97|3781.47|3779.97|3525
1651691700000|2022-05-04 19:15:00|3786.47|3784.97|3787.47|3785.97|3794.47|3792.97|3784.47|3782.97|5142
1651692000000|2022-05-04 19:20:00|3786.47|3784.97|3791.47|3789.97|3793.47|3791.97|3786.47|3784.97|2579
1651692300000|2022-05-04 19:25:00|3790.47|3788.97|3794.47|3792.97|3795.47|3793.97|3790.47|3788.97|2091
1651692600000|2022-05-04 19:30:00|3795.47|3793.97|3798.47|3796.97|3799.47|3797.97|3793.47|3791.97|2248
1651692900000|2022-05-04 19:35:00|3799.47|3797.97|3797.47|3795.97|3799.47|3797.97|3795.47|3793.97|3120
1651693200000|2022-05-04 19:40:00|3798.47|3796.97|3798.47|3796.97|3799.47|3797.97|3793.47|3791.97|2357
1651693500000|2022-05-04 19:45:00|3797.97|3796.47|3805.47|3803.97|3805.47|3803.97|3796.47|3794.97|5289
1651693800000|2022-05-04 19:50:00|3806.47|3804.97|3803.47|3801.97|3809.47|3807.97|3802.47|3800.97|6892
1651694100000|2022-05-04 19:55:00|3802.47|3800.97|3804.47|3802.97|3805.47|3803.97|3798.47|3796.97|7021
1651694400000|2022-05-04 20:00:00|3805.12|3802.12|3801.62|3798.62|3806.02|3803.02|3801.22|3798.22|137
1651694700000|2022-05-04 20:05:00|3801.42|3798.42|3801.82|3798.82|3804.02|3801.02|3800.92|3797.92|0
1651695000000|2022-05-04 20:10:00|3802.02|3799.02|3798.92|3795.92|3802.72|3799.72|3798.32|3795.32|0
1651695300000|2022-05-04 20:15:00|3798.72|3795.72|3798.12|3795.12|3799.22|3796.22|3797.42|3794.42|0
1651695600000|2022-05-04 20:20:00|3798.32|3795.32|3798.02|3795.02|3799.82|3796.82|3797.82|3794.82|0
1651695900000|2022-05-04 20:25:00|3797.82|3794.82|3797.42|3794.42|3799.42|3796.42|3797.42|3794.42|0
1651696200000|2022-05-04 20:30:00|3796.82|3793.82|3796.12|3793.12|3797.42|3794.42|3796.12|3793.12|0
1651696500000|2022-05-04 20:35:00|3796.32|3793.32|3796.62|3793.62|3797.02|3794.02|3795.42|3792.42|0
1651696800000|2022-05-04 20:40:00|3796.82|3793.82|3796.52|3793.52|3797.22|3794.22|3796.12|3793.12|0
1651697100000|2022-05-04 20:45:00|3796.32|3793.32|3795.72|3792.72|3797.02|3794.02|3795.42|3792.42|0
1651697400000|2022-05-04 20:50:00|3795.92|3792.92|3796.12|3793.12|3796.82|3793.82|3795.52|3792.52|0
1651697700000|2022-05-04 20:55:00|3795.92|3792.92|3796.12|3793.12|3796.32|3793.32|3795.42|3792.42|0
1651698000000|2022-05-04 21:00:00|3796.22|3793.22|3797.42|3794.42|3797.72|3794.72|3796.02|3793.02|0
1651698300000|2022-05-04 21:05:00|3797.72|3794.72|3797.72|3794.72|3798.42|3795.42|3797.42|3794.42|0
1651698600000|2022-05-04 21:10:00|3797.82|3794.82|3798.22|3795.22|3798.22|3795.22|3797.82|3794.82|0
1651698900000|2022-05-04 21:15:00|3798.32|3795.32|3798.72|3795.72|3798.82|3795.82|3798.32|3795.32|0
1651699200000|2022-05-04 21:20:00|3798.82|3795.82|3798.42|3795.42|3798.82|3795.82|3798.32|3795.32|0
1651699500000|2022-05-04 21:25:00|3798.62|3795.62|3798.82|3795.82|3798.92|3795.92|3798.12|3795.12|0
1651699800000|2022-05-04 21:30:00|3799.02|3796.02|3799.12|3796.12|3799.32|3796.32|3799.02|3796.02|0
1651700100000|2022-05-04 21:35:00|3799.02|3796.02|3799.02|3796.02|3799.02|3796.02|3799.02|3796.02|0
1651700400000|2022-05-04 21:40:00|3798.72|3795.72|3798.32|3795.32|3798.82|3795.82|3798.32|3795.32|0
1651700700000|2022-05-04 21:45:00|3798.42|3795.42|3798.62|3795.62|3798.82|3795.82|3798.42|3795.42|0
1651701000000|2022-05-04 21:50:00|3798.72|3795.72|3798.52|3795.52|3798.82|3795.82|3798.52|3795.52|0
1651701300000|2022-05-04 21:55:00|3798.42|3795.42|3798.42|3795.42|3798.62|3795.62|3798.22|3795.22|0
1651701600000|2022-05-04 22:00:00|3799.32|3796.32|3799.92|3796.92|3800.42|3797.42|3797.62|3794.62|0
1651701900000|2022-05-04 22:05:00|3799.82|3796.82|3799.82|3796.82|3800.32|3797.32|3799.02|3796.02|0
1651702200000|2022-05-04 22:10:00|3799.62|3796.62|3801.62|3798.62|3802.22|3799.22|3799.22|3796.22|0
1651702500000|2022-05-04 22:15:00|3801.42|3798.42|3803.32|3800.32|3803.32|3800.32|3801.42|3798.42|0
1651702800000|2022-05-04 22:20:00|3803.52|3800.52|3803.52|3800.52|3804.92|3801.92|3803.22|3800.22|0
1651703100000|2022-05-04 22:25:00|3803.32|3800.32|3802.92|3799.92|3803.82|3800.82|3802.62|3799.62|0
1651703400000|2022-05-04 22:30:00|3803.12|3800.12|3800.52|3797.52|3803.12|3800.12|3800.02|3797.02|0
1651703700000|2022-05-04 22:35:00|3800.32|3797.32|3798.32|3795.32|3800.32|3797.32|3797.62|3794.62|0
1651704000000|2022-05-04 22:40:00|3798.12|3795.12|3796.32|3793.32|3798.12|3795.12|3795.92|3792.92|0
1651704300000|2022-05-04 22:45:00|3796.52|3793.52|3796.52|3793.52|3797.22|3794.22|3796.32|3793.32|0
1651704600000|2022-05-04 22:50:00|3796.82|3793.82|3797.42|3794.42|3797.62|3794.62|3796.82|3793.82|0
1651704900000|2022-05-04 22:55:00|3797.52|3794.52|3797.02|3794.02|3798.12|3795.12|3796.82|3793.82|0
1651705200000|2022-05-04 23:00:00|3797.22|3794.22|3798.12|3795.12|3798.42|3795.42|3797.02|3794.02|0
1651705500000|2022-05-04 23:05:00|3798.32|3795.32|3798.52|3795.52|3798.92|3795.92|3797.82|3794.82|0
1651705800000|2022-05-04 23:10:00|3798.62|3795.62|3798.72|3795.72|3799.62|3796.62|3798.52|3795.52|0
1651706100000|2022-05-04 23:15:00|3798.52|3795.52|3798.32|3795.32|3799.02|3796.02|3798.12|3795.12|0
1651706400000|2022-05-04 23:20:00|3798.52|3795.52|3797.62|3794.62|3798.52|3795.52|3797.22|3794.22|0
1651706700000|2022-05-04 23:25:00|3797.52|3794.52|3797.42|3794.42|3797.82|3794.82|3797.22|3794.22|0
1651707000000|2022-05-04 23:30:00|3797.52|3794.52|3796.82|3793.82|3797.62|3794.62|3796.52|3793.52|0
1651707300000|2022-05-04 23:35:00|3797.02|3794.02|3795.92|3792.92|3797.82|3794.82|3795.72|3792.72|0
1651707600000|2022-05-04 23:40:00|3795.72|3792.72|3796.82|3793.82|3797.02|3794.02|3795.72|3792.72|0
1651707900000|2022-05-04 23:45:00|3796.62|3793.62|3796.52|3793.52|3797.02|3794.02|3796.32|3793.32|0
1651708200000|2022-05-04 23:50:00|3796.62|3793.62|3797.82|3794.82|3798.12|3795.12|3796.62|3793.62|0
1651708500000|2022-05-04 23:55:00|3797.72|3794.72|3797.62|3794.62|3798.32|3795.32|3797.42|3794.42|0
1651708800000|2022-05-05 00:00:00|3797.82|3794.82|3797.82|3794.82|3798.72|3795.72|3797.42|3794.42|0
1651709100000|2022-05-05 00:05:00|3798.12|3795.12|3797.42|3794.42|3798.22|3795.22|3796.52|3793.52|0
1651709400000|2022-05-05 00:10:00|3797.32|3794.32|3798.12|3795.12|3798.22|3795.22|3796.42|3793.42|0
1651709700000|2022-05-05 00:15:00|3798.02|3795.02|3797.72|3795.72|3799.22|3797.22|3794.72|3792.72|391
1651710000000|2022-05-05 00:20:00|3797.22|3795.22|3801.72|3799.72|3802.72|3800.72|3796.72|3794.72|330
1651710300000|2022-05-05 00:25:00|3802.22|3800.22|3801.72|3799.72|3802.72|3800.72|3800.72|3798.72|159
1651710600000|2022-05-05 00:30:00|3800.72|3798.72|3804.72|3802.72|3805.72|3803.72|3800.72|3798.72|254
1651710900000|2022-05-05 00:35:00|3805.22|3803.22|3805.72|3803.72|3806.72|3804.72|3804.72|3802.72|158
1651711200000|2022-05-05 00:40:00|3804.72|3802.72|3802.72|3800.72|3804.72|3802.72|3802.72|3800.72|255
1651711500000|2022-05-05 00:45:00|3803.72|3801.72|3807.72|3805.72|3808.72|3806.72|3802.72|3800.72|384
1651711800000|2022-05-05 00:50:00|3806.72|3804.72|3806.72|3804.72|3806.72|3804.72|3805.72|3803.72|42
1651712100000|2022-05-05 00:55:00|3805.72|3803.72|3806.72|3804.72|3806.72|3804.72|3805.72|3803.72|11
1651712400000|2022-05-05 01:00:00|3807.72|3805.72|3806.72|3804.72|3807.72|3805.72|3806.72|3804.72|45
1651712700000|2022-05-05 01:05:00|3805.72|3803.72|3805.72|3803.72|3807.72|3805.72|3805.72|3803.72|36
1651713000000|2022-05-05 01:10:00|3806.72|3804.72|3805.72|3803.72|3806.72|3804.72|3805.72|3803.72|19
1651713300000|2022-05-05 01:15:00|3804.72|3802.72|3805.72|3803.72|3805.72|3803.72|3803.72|3801.72|69
1651713600000|2022-05-05 01:20:00|3804.72|3802.72|3807.72|3805.72|3807.72|3805.72|3804.72|3802.72|126
1651713900000|2022-05-05 01:25:00|3808.72|3806.72|3807.72|3805.72|3808.72|3806.72|3807.72|3805.72|154
1651714200000|2022-05-05 01:30:00|3807.22|3805.22|3806.72|3804.72|3808.72|3806.72|3805.72|3803.72|219
1651714500000|2022-05-05 01:35:00|3805.72|3803.72|3806.22|3804.22|3806.72|3804.72|3805.72|3803.72|124
1651714800000|2022-05-05 01:40:00|3805.72|3803.72|3802.72|3800.72|3806.72|3804.72|3802.72|3800.72|67
1651715100000|2022-05-05 01:45:00|3801.72|3799.72|3800.72|3798.72|3801.72|3799.72|3800.72|3798.72|64
1651715400000|2022-05-05 01:50:00|3799.72|3797.72|3797.72|3795.72|3799.72|3797.72|3797.72|3795.72|147
1651715700000|2022-05-05 01:55:00|3798.72|3796.72|3799.72|3797.72|3800.72|3798.72|3798.72|3796.72|174
1651716000000|2022-05-05 02:00:00|3800.22|3798.22|3800.72|3798.72|3801.72|3799.72|3799.72|3797.72|278
1651716300000|2022-05-05 02:05:00|3801.72|3799.72|3803.72|3801.72|3804.72|3802.72|3801.72|3799.72|300
1651716600000|2022-05-05 02:10:00|3804.72|3802.72|3804.22|3802.22|3804.72|3802.72|3803.72|3801.72|171
1651716900000|2022-05-05 02:15:00|3804.72|3802.72|3804.72|3802.72|3805.72|3803.72|3804.72|3802.72|62
1651717200000|2022-05-05 02:20:00|3803.72|3801.72|3800.72|3798.72|3803.72|3801.72|3800.72|3798.72|36
1651717500000|2022-05-05 02:25:00|3801.72|3799.72|3801.72|3799.72|3801.72|3799.72|3800.72|3798.72|46
1651717800000|2022-05-05 02:30:00|3800.72|3798.72|3800.72|3798.72|3800.72|3798.72|3800.72|3798.72|10
1651718100000|2022-05-05 02:35:00|3800.22|3798.22|3800.72|3798.72|3800.72|3798.72|3799.72|3797.72|42
1651718400000|2022-05-05 02:40:00|3799.72|3797.72|3800.72|3798.72|3800.72|3798.72|3799.72|3797.72|49
1651718700000|2022-05-05 02:45:00|3801.72|3799.72|3801.72|3799.72|3801.72|3799.72|3801.72|3799.72|19
1651719000000|2022-05-05 02:50:00|3802.72|3800.72|3801.72|3799.72|3802.72|3800.72|3801.72|3799.72|101
1651719300000|2022-05-05 02:55:00|3802.72|3800.72|3801.72|3799.72|3802.72|3800.72|3801.72|3799.72|53
1651719600000|2022-05-05 03:00:00|3802.72|3800.72|3803.72|3801.72|3804.22|3802.22|3802.72|3800.72|59
1651719900000|2022-05-05 03:05:00|3803.22|3801.22|3805.72|3803.72|3805.72|3803.72|3802.72|3800.72|90
1651720200000|2022-05-05 03:10:00|3806.22|3804.22|3806.72|3804.72|3806.72|3804.72|3805.72|3803.72|86
1651720500000|2022-05-05 03:15:00|3807.72|3805.72|3807.72|3805.72|3807.72|3805.72|3806.72|3804.72|75
1651720800000|2022-05-05 03:20:00|3807.22|3805.22|3809.72|3807.72|3809.72|3807.72|3806.72|3804.72|482
1651721100000|2022-05-05 03:25:00|3809.22|3807.22|3810.72|3808.72|3810.72|3808.72|3808.72|3806.72|149
1651721400000|2022-05-05 03:30:00|3809.72|3807.72|3809.72|3807.72|3810.72|3808.72|3809.22|3807.22|131
1651721700000|2022-05-05 03:35:00|3808.72|3806.72|3809.22|3807.22|3810.72|3808.72|3808.72|3806.72|127
1651722000000|2022-05-05 03:40:00|3808.72|3806.72|3809.72|3807.72|3810.72|3808.72|3808.72|3806.72|158
1651722300000|2022-05-05 03:45:00|3810.72|3808.72|3809.72|3807.72|3810.72|3808.72|3809.72|3807.72|94
1651722600000|2022-05-05 03:50:00|3810.22|3808.22|3808.72|3806.72|3810.72|3808.72|3808.72|3806.72|88
1651722900000|2022-05-05 03:55:00|3809.72|3807.72|3809.72|3807.72|3809.72|3807.72|3809.72|3807.72|15
1651723200000|2022-05-05 04:00:00|3809.22|3807.22|3810.72|3808.72|3810.72|3808.72|3809.22|3807.22|46
1651723500000|2022-05-05 04:05:00|3809.72|3807.72|3810.72|3808.72|3810.72|3808.72|3809.72|3807.72|229
1651723800000|2022-05-05 04:10:00|3809.72|3807.72|3810.72|3808.72|3810.72|3808.72|3809.72|3807.72|60
1651724100000|2022-05-05 04:15:00|3810.22|3808.22|3810.22|3808.22|3810.72|3808.72|3809.72|3807.72|20
1651724400000|2022-05-05 04:20:00|3810.72|3808.72|3810.72|3808.72|3810.72|3808.72|3810.22|3808.22|14
1651724700000|2022-05-05 04:25:00|3810.22|3808.22|3809.72|3807.72|3810.22|3808.22|3809.72|3807.72|20
1651725000000|2022-05-05 04:30:00|3810.22|3808.22|3809.72|3807.72|3810.72|3808.72|3809.72|3807.72|21
1651725300000|2022-05-05 04:35:00|3810.72|3808.72|3810.72|3808.72|3810.72|3808.72|3809.72|3807.72|72
1651725600000|2022-05-05 04:40:00|3810.22|3808.22|3811.72|3809.72|3811.72|3809.72|3809.72|3807.72|505
1651725900000|2022-05-05 04:45:00|||||||||148
1651726200000|2022-05-05 04:50:00|3812.72|3810.72|3811.72|3809.72|3812.72|3810.72|3811.72|3809.72|176
1651726500000|2022-05-05 04:55:00|3811.22|3809.22|3811.72|3809.72|3811.72|3809.72|3811.22|3809.22|81
1651726800000|2022-05-05 05:00:00|3812.22|3810.22|3810.72|3808.72|3812.72|3810.72|3810.72|3808.72|309
1651727100000|2022-05-05 05:05:00|3811.22|3809.22|3808.72|3806.72|3811.72|3809.72|3808.72|3806.72|140
1651727400000|2022-05-05 05:10:00|3809.22|3807.22|3810.72|3808.72|3810.72|3808.72|3808.72|3806.72|91
1651727700000|2022-05-05 05:15:00|3811.22|3809.22|3810.72|3808.72|3811.72|3809.72|3810.72|3808.72|171
1651728000000|2022-05-05 05:20:00|3811.72|3809.72|3811.72|3809.72|3812.72|3810.72|3811.22|3809.22|266
1651728300000|2022-05-05 05:25:00|3810.72|3808.72|3811.72|3809.72|3811.72|3809.72|3810.72|3808.72|187
1651728600000|2022-05-05 05:30:00|3812.22|3810.22|3812.72|3810.72|3813.72|3811.72|3811.72|3809.72|151
1651728900000|2022-05-05 05:35:00|3813.72|3811.72|3812.72|3810.72|3815.72|3813.72|3812.72|3810.72|567
1651729200000|2022-05-05 05:40:00|3813.22|3811.22|3813.22|3811.22|3814.72|3812.72|3811.72|3809.72|762
1651729500000|2022-05-05 05:45:00|3813.72|3811.72|3808.72|3806.72|3813.72|3811.72|3808.72|3806.72|1521
1651729800000|2022-05-05 05:50:00|3807.72|3805.72|3807.72|3805.72|3808.72|3806.72|3806.72|3804.72|1450
1651730100000|2022-05-05 05:55:00|3806.72|3804.72|3808.72|3806.72|3808.72|3806.72|3806.72|3804.72|401
1651730400000|2022-05-05 06:00:00|3808.47|3806.97|3806.47|3804.97|3810.47|3808.97|3804.47|3802.97|2281
1651730700000|2022-05-05 06:05:00|3805.47|3803.97|3805.47|3803.97|3808.47|3806.97|3803.47|3801.97|1426
1651731000000|2022-05-05 06:10:00|3805.97|3804.47|3808.47|3806.97|3810.47|3808.97|3805.47|3803.97|1436
1651731300000|2022-05-05 06:15:00|3807.47|3805.97|3810.47|3808.97|3811.47|3809.97|3807.47|3805.97|1232
1651731600000|2022-05-05 06:20:00|3809.97|3808.47|3802.47|3800.97|3809.97|3808.47|3802.47|3800.97|2429
1651731900000|2022-05-05 06:25:00|3803.47|3801.97|3796.47|3794.97|3803.47|3801.97|3796.47|3794.97|4799
1651732200000|2022-05-05 06:30:00|3797.47|3795.97|3800.47|3798.97|3801.47|3799.97|3795.47|3793.97|3578
1651732500000|2022-05-05 06:35:00|3801.47|3799.97|3802.47|3800.97|3804.47|3802.97|3800.97|3799.47|1647
1651732800000|2022-05-05 06:40:00|3803.47|3801.97|3803.47|3801.97|3805.47|3803.97|3802.47|3800.97|1102
1651733100000|2022-05-05 06:45:00|3803.97|3802.47|3805.47|3803.97|3805.47|3803.97|3803.47|3801.97|1156
1651733400000|2022-05-05 06:50:00|3805.97|3804.47|3805.47|3803.97|3807.47|3805.97|3804.97|3803.47|2166
1651733700000|2022-05-05 06:55:00|3804.47|3802.97|3803.47|3801.97|3808.47|3806.97|3800.47|3798.97|6169
1651734000000|2022-05-05 07:00:00|3804.47|3802.97|3812.47|3810.97|3814.47|3812.97|3802.47|3800.97|19671
1651734300000|2022-05-05 07:05:00|3813.47|3811.97|3808.97|3807.47|3814.47|3812.97|3802.47|3800.97|13274
1651734600000|2022-05-05 07:10:00|3809.47|3807.97|3799.47|3797.97|3811.47|3809.97|3799.47|3797.97|13061
1651734900000|2022-05-05 07:15:00|3800.47|3798.97|3803.47|3801.97|3806.47|3804.97|3799.47|3797.97|9105
1651735200000|2022-05-05 07:20:00|3803.97|3802.47|3798.47|3796.97|3806.47|3804.97|3798.47|3796.97|8790
1651735500000|2022-05-05 07:25:00|3798.97|3797.47|3799.47|3797.97|3802.47|3800.97|3796.47|3794.97|6475
1651735800000|2022-05-05 07:30:00|3798.47|3796.97|3793.47|3791.97|3801.47|3799.97|3792.47|3790.97|6909
1651736100000|2022-05-05 07:35:00|3792.47|3790.97|3787.47|3785.97|3797.47|3795.97|3785.47|3783.97|9573
1651736400000|2022-05-05 07:40:00|3787.99|3786.49|3792.99|3791.49|3793.99|3792.49|3787.49|3785.99|9300
1651736700000|2022-05-05 07:45:00|3791.99|3790.49|3789.99|3788.49|3794.99|3793.49|3788.99|3787.49|7452
1651737000000|2022-05-05 07:50:00|3788.99|3787.49|3789.99|3788.49|3792.99|3791.49|3787.99|3786.49|8280
1651737300000|2022-05-05 07:55:00|3790.99|3789.49|3792.99|3791.49|3792.99|3791.49|3788.99|3787.49|6649
1651737600000|2022-05-05 08:00:00|3791.99|3790.49|3786.49|3784.99|3793.99|3792.49|3785.99|3784.49|5658
1651737900000|2022-05-05 08:05:00|3785.99|3784.49|3783.99|3782.49|3788.99|3787.49|3781.99|3780.49|7788
1651738200000|2022-05-05 08:10:00|3784.49|3782.99|3788.99|3787.49|3790.99|3789.49|3780.99|3779.49|4966
1651738500000|2022-05-05 08:15:00|3789.49|3787.99|3791.99|3790.49|3793.99|3792.49|3787.99|3786.49|3565
1651738800000|2022-05-05 08:20:00|3790.99|3789.49|3791.99|3790.49|3793.99|3792.49|3789.99|3788.49|3863
1651739100000|2022-05-05 08:25:00|3790.99|3789.49|3787.99|3786.49|3791.99|3790.49|3786.99|3785.49|2022
1651739400000|2022-05-05 08:30:00|3786.99|3785.49|3780.99|3779.49|3787.99|3786.49|3780.99|3779.49|5454
1651739700000|2022-05-05 08:35:00|3779.99|3778.49|3777.99|3776.49|3781.99|3780.49|3777.99|3776.49|3801
1651740000000|2022-05-05 08:40:00|3776.99|3775.49|3771.99|3770.49|3777.99|3776.49|3768.99|3767.49|7316
1651740300000|2022-05-05 08:45:00|3771.49|3769.99|3775.99|3774.49|3776.99|3775.49|3768.99|3767.49|8480
1651740600000|2022-05-05 08:50:00|3774.99|3773.49|3769.99|3768.49|3775.99|3774.49|3769.99|3768.49|3243
1651740900000|2022-05-05 08:55:00|3768.99|3767.49|3771.99|3770.49|3771.99|3770.49|3767.99|3766.49|2571
1651741200000|2022-05-05 09:00:00|3770.99|3769.49|3772.99|3771.49|3772.99|3771.49|3769.99|3768.49|4237
1651741500000|2022-05-05 09:05:00|3771.99|3770.49|3769.99|3768.49|3772.99|3771.49|3768.99|3767.49|2067
1651741800000|2022-05-05 09:10:00|3768.99|3767.49|3772.99|3771.49|3775.99|3774.49|3768.99|3767.49|4912
1651742100000|2022-05-05 09:15:00|3771.99|3770.49|3776.99|3775.49|3776.99|3775.49|3771.99|3770.49|3225
1651742400000|2022-05-05 09:20:00|3775.99|3774.49|3766.99|3765.49|3776.99|3775.49|3764.99|3763.49|5894
1651742700000|2022-05-05 09:25:00|3765.99|3764.49|3769.99|3768.49|3772.99|3771.49|3765.99|3764.49|2120
1651743000000|2022-05-05 09:30:00|3770.99|3769.49|3769.99|3768.49|3772.99|3771.49|3767.99|3766.49|3764
1651743300000|2022-05-05 09:35:00|3768.99|3767.49|3769.99|3768.49|3771.99|3770.49|3767.99|3766.49|1347
1651743600000|2022-05-05 09:40:00|3768.99|3767.49|3772.99|3771.49|3772.99|3771.49|3768.99|3767.49|1692
1651743900000|2022-05-05 09:45:00|3771.99|3770.49|3772.99|3771.49|3774.99|3773.49|3770.99|3769.49|1661
1651744200000|2022-05-05 09:50:00|3771.99|3770.49|3771.99|3770.49|3775.49|3773.99|3771.99|3770.49|1988
1651744500000|2022-05-05 09:55:00|3772.99|3771.49|3773.99|3772.49|3776.99|3775.49|3771.99|3770.49|4529
1651744800000|2022-05-05 10:00:00|3772.99|3771.49|3774.99|3773.49|3774.99|3773.49|3771.99|3770.49|1266
1651745100000|2022-05-05 10:05:00|3773.99|3772.49|3776.99|3775.49|3776.99|3775.49|3770.99|3769.49|1953
1651745400000|2022-05-05 10:10:00|3775.99|3774.49|3780.99|3779.49|3780.99|3779.49|3775.99|3774.49|2924
1651745700000|2022-05-05 10:15:00|3779.99|3778.49|3776.99|3775.49|3780.49|3778.99|3776.99|3775.49|1010
1651746000000|2022-05-05 10:20:00|3775.99|3774.49|3778.99|3777.49|3780.99|3779.49|3773.99|3772.49|1949
1651746300000|2022-05-05 10:25:00|3779.99|3778.49|3781.99|3780.49|3782.99|3781.49|3778.99|3777.49|2908
1651746600000|2022-05-05 10:30:00|3782.99|3781.49|3779.99|3778.49|3783.99|3782.49|3777.99|3776.49|2033
1651746900000|2022-05-05 10:35:00|3778.99|3777.49|3781.99|3780.49|3782.99|3781.49|3777.99|3776.49|12062
1651747200000|2022-05-05 10:40:00|3782.99|3781.49|3781.99|3780.49|3783.99|3782.49|3780.99|3779.49|5092
1651747500000|2022-05-05 10:45:00|3782.99|3781.49|3782.99|3781.49|3783.99|3782.49|3780.99|3779.49|2141
1651747800000|2022-05-05 10:50:00|3783.99|3782.49|3784.99|3783.49|3785.99|3784.49|3783.99|3782.49|3002
1651748100000|2022-05-05 10:55:00|3783.99|3782.49|3782.99|3781.49|3784.99|3783.49|3781.99|3780.49|2935
1651748400000|2022-05-05 11:00:00|3781.99|3780.49|3787.99|3786.49|3788.99|3787.49|3779.99|3778.49|7391
1651748700000|2022-05-05 11:05:00|3788.99|3787.49|3788.99|3787.49|3791.99|3790.49|3786.99|3785.49|9023
1651749000000|2022-05-05 11:10:00|3789.99|3788.49|3786.99|3785.49|3790.99|3789.49|3785.99|3784.49|4221
1651749300000|2022-05-05 11:15:00|3787.99|3786.49|3782.99|3781.49|3787.99|3786.49|3782.99|3781.49|7195
1651749600000|2022-05-05 11:20:00|3783.49|3781.99|3782.99|3781.49|3783.99|3782.49|3779.99|3778.49|6083
1651749900000|2022-05-05 11:25:00|3781.99|3780.49|3780.99|3779.49|3785.99|3784.49|3779.99|3778.49|1732
1651750200000|2022-05-05 11:30:00|3779.99|3778.49|3782.99|3781.49|3784.99|3783.49|3779.99|3778.49|9460
1651750500000|2022-05-05 11:35:00|3783.99|3782.49|3782.49|3780.99|3784.99|3783.49|3781.99|3780.49|1008
1651750800000|2022-05-05 11:40:00|3782.42|3780.92|3784.92|3783.42|3786.92|3785.42|3781.92|3780.42|1598
1651751100000|2022-05-05 11:45:00|3785.92|3784.42|3787.92|3786.42|3788.92|3787.42|3784.92|3783.42|2684
1651751400000|2022-05-05 11:50:00|3788.92|3787.42|3785.92|3784.42|3789.92|3788.42|3784.92|3783.42|5833
1651751700000|2022-05-05 11:55:00|3786.92|3785.42|3784.92|3783.42|3787.92|3786.42|3783.92|3782.42|1612
1651752000000|2022-05-05 12:00:00|3783.92|3782.42|3784.92|3783.42|3785.92|3784.42|3783.92|3782.42|1882
1651752300000|2022-05-05 12:05:00|3783.92|3782.42|3786.92|3785.42|3787.92|3786.42|3783.92|3782.42|3382
1651752600000|2022-05-05 12:10:00|3787.92|3786.42|3786.92|3785.42|3787.92|3786.42|3785.92|3784.42|2647
1651752900000|2022-05-05 12:15:00|3785.92|3784.42|3784.92|3783.42|3785.92|3784.42|3783.92|3782.42|2601
1651753200000|2022-05-05 12:20:00|3784.42|3782.92|3780.92|3779.42|3784.92|3783.42|3779.92|3778.42|2614
1651753500000|2022-05-05 12:25:00|3781.92|3780.42|3784.92|3783.42|3786.92|3785.42|3780.92|3779.42|1832
1651753800000|2022-05-05 12:30:00|3785.42|3783.92|3783.92|3782.42|3785.92|3784.42|3782.92|3781.42|2430
1651754100000|2022-05-05 12:35:00|3784.92|3783.42|3783.92|3782.42|3785.92|3784.42|3783.92|3782.42|1491
1651754400000|2022-05-05 12:40:00|3782.92|3781.42|3779.92|3778.42|3783.92|3782.42|3779.92|3778.42|2488
1651754700000|2022-05-05 12:45:00|3780.42|3778.92|3779.92|3778.42|3781.92|3780.42|3778.92|3777.42|2499
1651755000000|2022-05-05 12:50:00|3780.92|3779.42|3777.92|3776.42|3780.92|3779.42|3776.92|3775.42|3947
1651755300000|2022-05-05 12:55:00|3778.92|3777.42|3775.92|3774.42|3778.92|3777.42|3775.92|3774.42|1830
1651755600000|2022-05-05 13:00:00|3776.92|3775.42|3767.92|3766.42|3776.92|3775.42|3766.92|3765.42|4517
1651755900000|2022-05-05 13:05:00|3767.42|3765.92|3766.92|3765.42|3767.92|3766.42|3764.92|3763.42|4722
1651756200000|2022-05-05 13:10:00|3765.92|3764.42|3765.92|3764.42|3765.92|3764.42|3761.92|3760.42|4930
1651756500000|2022-05-05 13:15:00|3766.42|3764.92|3760.92|3759.42|3766.92|3765.42|3759.92|3758.42|4281
1651756800000|2022-05-05 13:20:00|3759.92|3758.42|3760.92|3759.42|3762.92|3761.42|3759.92|3758.42|6820
1651757100000|2022-05-05 13:25:00|3761.92|3760.42|3760.92|3759.42|3763.92|3762.42|3758.92|3757.42|4792
1651757400000|2022-05-05 13:30:00|3761.92|3760.42|3762.92|3761.42|3763.92|3762.42|3757.92|3756.42|10219
1651757700000|2022-05-05 13:35:00|3763.92|3762.42|3757.92|3756.42|3764.92|3763.42|3754.92|3753.42|7737
1651758000000|2022-05-05 13:40:00|3756.92|3755.42|3752.92|3751.42|3760.92|3759.42|3752.92|3751.42|11374
1651758300000|2022-05-05 13:45:00|3753.92|3752.42|3755.92|3754.42|3756.92|3755.42|3750.92|3749.42|8533
1651758600000|2022-05-05 13:50:00|3754.92|3753.42|3751.92|3750.42|3758.92|3757.42|3750.92|3749.42|5394
1651758900000|2022-05-05 13:55:00|3752.92|3751.42|3747.92|3746.42|3752.92|3751.42|3743.92|3742.42|10992
1651759200000|2022-05-05 14:00:00|3746.92|3745.42|3739.92|3738.42|3748.92|3747.42|3739.92|3738.42|10428
1651759500000|2022-05-05 14:05:00|3738.92|3737.42|3736.92|3735.42|3742.92|3741.42|3733.92|3732.42|17580
1651759800000|2022-05-05 14:10:00|3737.47|3735.97|3741.47|3739.97|3741.47|3739.97|3733.47|3731.97|11052
1651760100000|2022-05-05 14:15:00|3740.47|3738.97|3739.47|3737.97|3741.47|3739.97|3736.47|3734.97|10491
1651760400000|2022-05-05 14:20:00|3738.47|3736.97|3728.47|3726.97|3739.47|3737.97|3727.47|3725.97|12000
1651760700000|2022-05-05 14:25:00|3729.47|3727.97|3726.47|3724.97|3732.47|3730.97|3726.47|3724.97|8958
1651761000000|2022-05-05 14:30:00|3725.47|3723.97|3724.47|3722.97|3727.47|3725.97|3722.47|3720.97|8642
1651761300000|2022-05-05 14:35:00|3725.47|3723.97|3720.47|3718.97|3727.47|3725.97|3720.47|3718.97|13004
1651761600000|2022-05-05 14:40:00|3719.47|3717.97|3725.47|3723.97|3726.47|3724.97|3718.47|3716.97|9826
1651761900000|2022-05-05 14:45:00|3725.97|3724.47|3715.47|3713.97|3728.47|3726.97|3715.47|3713.97|15494
1651762200000|2022-05-05 14:50:00|3714.47|3712.97|3713.47|3711.97|3719.47|3717.97|3710.47|3708.97|15023
1651762500000|2022-05-05 14:55:00|3714.47|3712.97|3719.97|3718.47|3720.47|3718.97|3713.47|3711.97|12738
1651762800000|2022-05-05 15:00:00|3719.47|3717.97|3706.47|3704.97|3719.47|3717.97|3706.47|3704.97|16643
1651763100000|2022-05-05 15:05:00|3705.47|3703.97|3697.47|3695.97|3708.47|3706.97|3693.47|3691.97|17999
1651763400000|2022-05-05 15:10:00|3698.47|3696.97|3694.47|3692.97|3698.47|3696.97|3692.47|3690.97|21246
1651763700000|2022-05-05 15:15:00|3693.47|3691.97|3690.47|3688.97|3696.47|3694.97|3688.47|3686.97|21448
1651764000000|2022-05-05 15:20:00|3689.47|3687.97|3685.47|3683.97|3692.47|3690.97|3685.47|3683.97|21070
1651764300000|2022-05-05 15:25:00|3686.47|3684.97|3693.47|3691.97|3693.47|3691.97|3683.47|3681.97|26011
1651764600000|2022-05-05 15:30:00|3684.17|3682.67|3687.17|3685.67|3692.17|3690.67|3679.17|3677.67|52889
1651764900000|2022-05-05 15:35:00|3688.17|3686.67|3690.17|3688.67|3694.17|3692.67|3686.17|3684.67|26082
1651765200000|2022-05-05 15:40:00|3691.17|3689.67|3691.17|3689.67|3693.17|3691.67|3688.17|3686.67|20162
1651765500000|2022-05-05 15:45:00|3690.17|3688.67|3682.17|3680.67|3691.17|3689.67|3680.67|3679.17|10764
1651765800000|2022-05-05 15:50:00|3681.17|3679.67|3664.17|3662.67|3682.17|3680.67|3663.17|3661.67|13151
1651766100000|2022-05-05 15:55:00|3663.17|3661.67|3665.17|3663.67|3669.17|3667.67|3663.17|3661.67|6991
1651766400000|2022-05-05 16:00:00|3664.17|3662.67|3665.17|3663.67|3666.17|3664.67|3655.17|3653.67|14476
1651766700000|2022-05-05 16:05:00|3666.17|3664.67|3672.17|3670.67|3673.17|3671.67|3665.17|3663.67|4917
1651767000000|2022-05-05 16:10:00|3671.67|3670.17|3673.17|3671.67|3678.17|3676.67|3668.17|3666.67|3380
1651767300000|2022-05-05 16:15:00|3674.17|3672.67|3679.17|3677.67|3679.17|3677.67|3670.17|3668.67|2728
1651767600000|2022-05-05 16:20:00|3680.17|3678.67|3673.17|3671.67|3682.17|3680.67|3671.17|3669.67|5383
1651767900000|2022-05-05 16:25:00|3674.17|3672.67|3678.17|3676.67|3682.17|3680.67|3674.17|3672.67|2620
1651768200000|2022-05-05 16:30:00|3677.17|3675.67|3677.67|3676.17|3682.17|3680.67|3676.17|3674.67|2199
1651768500000|2022-05-05 16:35:00|3677.17|3675.67|3674.17|3672.67|3678.17|3676.67|3670.67|3669.17|2401
1651768800000|2022-05-05 16:40:00|3673.67|3672.17|3674.17|3672.67|3676.17|3674.67|3670.17|3668.67|1557
1651769100000|2022-05-05 16:45:00|3673.67|3672.17|3674.17|3672.67|3677.17|3675.67|3670.17|3668.67|2185
1651769400000|2022-05-05 16:50:00|3675.17|3673.67|3684.17|3682.67|3684.17|3682.67|3674.17|3672.67|1650
1651769700000|2022-05-05 16:55:00|3683.67|3682.17|3687.17|3685.67|3687.17|3685.67|3683.17|3681.67|1528
1651770000000|2022-05-05 17:00:00|3688.17|3686.67|3691.17|3689.67|3694.17|3692.67|3687.17|3685.67|4233
1651770300000|2022-05-05 17:05:00|3692.17|3690.67|3693.17|3691.67|3696.17|3694.67|3690.17|3688.67|2559
1651770600000|2022-05-05 17:10:00|3692.17|3690.67|3687.17|3685.67|3692.67|3691.17|3686.17|3684.67|1527
1651770900000|2022-05-05 17:15:00|3688.17|3686.67|3688.17|3686.67|3690.17|3688.67|3683.17|3681.67|1362
1651771200000|2022-05-05 17:20:00|3687.67|3686.17|3688.17|3686.67|3690.17|3688.67|3685.17|3683.67|971
1651771500000|2022-05-05 17:25:00|3687.17|3685.67|3689.17|3687.67|3690.17|3688.67|3684.17|3682.67|849
1651771800000|2022-05-05 17:30:00|3688.17|3686.67|3685.67|3684.17|3688.17|3686.67|3682.17|3680.67|1322
1651772100000|2022-05-05 17:35:00|3686.17|3684.67|3687.67|3686.17|3695.17|3693.67|3685.17|3683.67|1747
1651772400000|2022-05-05 17:40:00|3688.17|3686.67|3688.17|3686.67|3694.17|3692.67|3686.17|3684.67|1006
1651772700000|2022-05-05 17:45:00|3688.67|3687.17|3683.17|3681.67|3691.67|3690.17|3683.17|3681.67|684
1651773000000|2022-05-05 17:50:00|3683.67|3682.17|3680.67|3679.17|3683.67|3682.17|3678.17|3676.67|1429
1651773300000|2022-05-05 17:55:00|3681.17|3679.67|3680.17|3678.67|3682.17|3680.67|3677.17|3675.67|902
1651773600000|2022-05-05 18:00:00|3680.67|3679.17|3678.17|3676.67|3681.67|3680.17|3676.17|3674.67|1173
1651773900000|2022-05-05 18:05:00|3678.67|3677.17|3682.17|3680.67|3684.17|3682.67|3677.17|3675.67|1545
1651774200000|2022-05-05 18:10:00|3683.17|3681.67|3680.67|3679.17|3684.17|3682.67|3677.17|3675.67|790
1651774500000|2022-05-05 18:15:00|3680.17|3678.67|3690.17|3688.67|3690.17|3688.67|3680.17|3678.67|1484
1651774800000|2022-05-05 18:20:00|3691.17|3689.67|3679.17|3677.67|3691.17|3689.67|3678.17|3676.67|797
1651775100000|2022-05-05 18:25:00|3678.17|3676.67|3673.67|3672.17|3680.17|3678.67|3673.17|3671.67|1281
1651775400000|2022-05-05 18:30:00|3673.17|3671.67|3672.17|3670.67|3676.17|3674.67|3671.17|3669.67|1007
1651775700000|2022-05-05 18:35:00|3671.17|3669.67|3675.17|3673.67|3675.17|3673.67|3671.17|3669.67|955
1651776000000|2022-05-05 18:40:00|3674.17|3672.67|3676.17|3674.67|3678.17|3676.67|3672.17|3670.67|766
1651776300000|2022-05-05 18:45:00|3677.17|3675.67|3678.17|3676.67|3681.17|3679.67|3675.17|3673.67|1257
1651776600000|2022-05-05 18:50:00|3679.17|3677.67|3678.17|3676.67|3686.17|3684.67|3678.17|3676.67|1348
1651776900000|2022-05-05 18:55:00|3678.67|3677.17|3678.17|3676.67|3679.17|3677.67|3675.17|3673.67|980
1651777200000|2022-05-05 19:00:00|3679.17|3677.67|3671.67|3670.17|3680.17|3678.67|3670.17|3668.67|1078
1651777500000|2022-05-05 19:05:00|3671.17|3669.67|3669.17|3667.67|3673.17|3671.67|3666.17|3664.67|2910
1651777800000|2022-05-05 19:10:00|3668.17|3666.67|3663.17|3661.67|3671.17|3669.67|3663.17|3661.67|1135
1651778100000|2022-05-05 19:15:00|3664.17|3662.67|3666.17|3664.67|3666.17|3664.67|3662.17|3660.67|1536
1651778400000|2022-05-05 19:20:00|3667.17|3665.67|3662.17|3660.67|3667.17|3665.67|3661.17|3659.67|1442
1651778700000|2022-05-05 19:25:00|3663.17|3661.67|3661.17|3659.67|3668.17|3666.67|3659.17|3657.67|2722
1651779000000|2022-05-05 19:30:00|3660.17|3658.67|3664.17|3662.67|3666.17|3664.67|3658.17|3656.67|3172
1651779300000|2022-05-05 19:35:00|3665.17|3663.67|3668.17|3666.67|3670.17|3668.67|3663.17|3661.67|3005
1651779600000|2022-05-05 19:40:00|3669.17|3667.67|3669.17|3667.67|3672.17|3670.67|3667.17|3665.67|2128
1651779900000|2022-05-05 19:45:00|3670.17|3668.67|3660.17|3658.67|3672.17|3670.67|3659.17|3657.67|3988
1651780200000|2022-05-05 19:50:00|3662.17|3660.67|3671.17|3669.67|3681.17|3679.67|3662.17|3660.67|6292
1651780500000|2022-05-05 19:55:00|3672.17|3670.67|3680.17|3678.67|3684.17|3682.67|3671.17|3669.67|4389
1651780800000|2022-05-05 20:00:00|3681.62|3678.62|3683.82|3680.82|3686.42|3683.42|3678.32|3675.32|18918
1651781100000|2022-05-05 20:05:00|3683.72|3680.72|3683.62|3680.62|3685.52|3682.52|3678.52|3675.52|0
1651781400000|2022-05-05 20:10:00|3683.32|3680.32|3687.52|3684.52|3689.72|3686.72|3682.72|3679.72|0
1651781700000|2022-05-05 20:15:00|3687.72|3684.72|3685.32|3682.32|3688.22|3685.22|3684.92|3681.92|0
1651782000000|2022-05-05 20:20:00|3685.12|3682.12|3683.82|3680.82|3687.42|3684.42|3683.72|3680.72|0
1651782300000|2022-05-05 20:25:00|3683.62|3680.62|3684.52|3681.52|3685.12|3682.12|3682.72|3679.72|0
1651782600000|2022-05-05 20:30:00|3684.82|3681.82|3683.62|3680.62|3685.32|3682.32|3682.72|3679.72|0
1651782900000|2022-05-05 20:35:00|3682.82|3679.82|3685.82|3682.82|3685.82|3682.82|3682.72|3679.72|0
1651783200000|2022-05-05 20:40:00|3686.02|3683.02|3690.22|3687.22|3690.22|3687.22|3685.12|3682.12|0
1651783500000|2022-05-05 20:45:00|3690.42|3687.42|3688.82|3685.82|3692.62|3689.62|3688.82|3685.82|0
1651783800000|2022-05-05 20:50:00|3688.72|3685.72|3688.62|3685.62|3690.42|3687.42|3688.22|3685.22|0
1651784100000|2022-05-05 20:55:00|3688.72|3685.72|3687.12|3684.12|3689.72|3686.72|3684.72|3681.72|0
1651784400000|2022-05-05 21:00:00|3687.72|3684.72|3685.32|3682.32|3688.12|3685.12|3685.22|3682.22|0
1651784700000|2022-05-05 21:05:00|3685.12|3682.12|3685.02|3682.02|3685.32|3682.32|3684.82|3681.82|0
1651785000000|2022-05-05 21:10:00|3685.22|3682.22|3683.02|3680.02|3685.22|3682.22|3683.02|3680.02|0
1651785300000|2022-05-05 21:15:00|3683.52|3680.52|3683.32|3680.32|3683.62|3680.62|3683.22|3680.22|0
1651785600000|2022-05-05 21:20:00|3682.92|3679.92|3682.12|3679.12|3683.22|3680.22|3682.02|3679.02|0
1651785900000|2022-05-05 21:25:00|3682.22|3679.22|3681.82|3678.82|3682.22|3679.22|3681.72|3678.72|0
1651786200000|2022-05-05 21:30:00|3681.92|3678.92|3680.12|3677.12|3682.32|3679.32|3680.12|3677.12|0
1651786500000|2022-05-05 21:35:00|3680.02|3677.02|3678.92|3675.92|3680.02|3677.02|3677.82|3674.82|0
1651786800000|2022-05-05 21:40:00|3678.82|3675.82|3678.42|3675.42|3678.82|3675.82|3678.22|3675.22|0
1651787100000|2022-05-05 21:45:00|3678.72|3675.72|3678.82|3675.82|3678.92|3675.92|3678.72|3675.72|0
1651787400000|2022-05-05 21:50:00|3678.72|3675.72|3679.02|3676.02|3679.02|3676.02|3678.72|3675.72|0
1651787700000|2022-05-05 21:55:00|3678.92|3675.92|3678.72|3675.72|3678.92|3675.92|3678.52|3675.52|0
1651788000000|2022-05-05 22:00:00|3677.42|3674.42|3677.72|3674.72|3680.32|3677.32|3675.52|3672.52|0
1651788300000|2022-05-05 22:05:00|3677.62|3674.62|3677.52|3674.52|3678.82|3675.82|3677.02|3674.02|0
1651788600000|2022-05-05 22:10:00|3677.62|3674.62|3679.92|3676.92|3679.92|3676.92|3677.52|3674.52|0
1651788900000|2022-05-05 22:15:00|3679.72|3676.72|3674.02|3671.02|3679.72|3676.72|3674.02|3671.02|0
1651789200000|2022-05-05 22:20:00|3674.12|3671.12|3673.52|3670.52|3675.72|3672.72|3672.32|3669.32|0
1651789500000|2022-05-05 22:25:00|3673.32|3670.32|3673.82|3670.82|3674.62|3671.62|3672.22|3669.22|0
1651789800000|2022-05-05 22:30:00|3674.02|3671.02|3677.92|3674.92|3679.12|3676.12|3674.02|3671.02|0
1651790100000|2022-05-05 22:35:00|3678.12|3675.12|3678.82|3675.82|3679.72|3676.72|3677.92|3674.92|0
1651790400000|2022-05-05 22:40:00|3678.92|3675.92|3679.22|3676.22|3679.72|3676.72|3678.42|3675.42|0
1651790700000|2022-05-05 22:45:00|3679.52|3676.52|3679.32|3676.32|3680.82|3677.82|3678.92|3675.92|0
1651791000000|2022-05-05 22:50:00|3679.52|3676.52|3676.22|3673.22|3679.52|3676.52|3675.92|3672.92|0
1651791300000|2022-05-05 22:55:00|3676.32|3673.32|3678.72|3675.72|3679.22|3676.22|3676.32|3673.32|0
1651791600000|2022-05-05 23:00:00|3678.62|3675.62|3678.92|3675.92|3679.02|3676.02|3676.82|3673.82|0
1651791900000|2022-05-05 23:05:00|3679.02|3676.02|3678.72|3675.72|3679.52|3676.52|3678.22|3675.22|0
1651792200000|2022-05-05 23:10:00|3678.82|3675.82|3677.72|3674.72|3679.22|3676.22|3677.02|3674.02|0
1651792500000|2022-05-05 23:15:00|3677.92|3674.92|3676.22|3673.22|3678.12|3675.12|3676.22|3673.22|0
1651792800000|2022-05-05 23:20:00|3676.32|3673.32|3676.82|3673.82|3677.52|3674.52|3675.92|3672.92|0
1651793100000|2022-05-05 23:25:00|3677.02|3674.02|3678.82|3675.82|3678.82|3675.82|3676.22|3673.22|0
1651793400000|2022-05-05 23:30:00|3678.92|3675.92|3681.02|3678.02|3681.22|3678.22|3678.82|3675.82|0
1651793700000|2022-05-05 23:35:00|3681.22|3678.22|3680.32|3677.32|3681.22|3678.22|3679.22|3676.22|0
1651794000000|2022-05-05 23:40:00|3680.22|3677.22|3679.92|3676.92|3681.22|3678.22|3679.72|3676.72|0
1651794300000|2022-05-05 23:45:00|3680.02|3677.02|3678.82|3675.82|3680.62|3677.62|3677.72|3674.72|0
1651794600000|2022-05-05 23:50:00|3678.62|3675.62|3681.12|3678.12|3681.22|3678.22|3678.62|3675.62|0
1651794900000|2022-05-05 23:55:00|3681.22|3678.22|3681.42|3678.42|3682.32|3679.32|3680.62|3677.62|0
1651795200000|2022-05-06 00:00:00|3681.92|3678.92|3677.72|3674.72|3683.02|3680.02|3676.92|3673.92|0
1651795500000|2022-05-06 00:05:00|3677.52|3674.52|3673.92|3670.92|3677.52|3674.52|3671.12|3668.12|0
1651795800000|2022-05-06 00:10:00|3674.12|3671.12|3671.92|3668.92|3676.52|3673.52|3671.02|3668.02|0
1651796100000|2022-05-06 00:15:00|3671.82|3668.82|3675.92|3673.92|3676.42|3674.42|3669.92|3667.92|392
1651796400000|2022-05-06 00:20:00|3675.42|3673.42|3676.42|3674.42|3677.42|3675.42|3675.42|3673.42|75
1651796700000|2022-05-06 00:25:00|3675.42|3673.42|3677.42|3675.42|3677.42|3675.42|3675.42|3673.42|35
1651797000000|2022-05-06 00:30:00|3676.42|3674.42|3674.92|3672.92|3676.42|3674.42|3672.42|3670.42|97
1651797300000|2022-05-06 00:35:00|3675.42|3673.42|3674.42|3672.42|3676.42|3674.42|3673.42|3671.42|101
1651797600000|2022-05-06 00:40:00|3674.92|3672.92|3677.92|3675.92|3678.42|3676.42|3674.42|3672.42|82
1651797900000|2022-05-06 00:45:00|3677.42|3675.42|3676.42|3674.42|3679.42|3677.42|3675.42|3673.42|227
1651798200000|2022-05-06 00:50:00|3676.92|3674.92|3675.42|3673.42|3679.42|3677.42|3674.42|3672.42|227
1651798500000|2022-05-06 00:55:00|3674.92|3672.92|3673.42|3671.42|3675.42|3673.42|3671.42|3669.42|207
1651798800000|2022-05-06 01:00:00|3672.42|3670.42|3673.42|3671.42|3675.42|3673.42|3672.42|3670.42|127
1651799100000|2022-05-06 01:05:00|3673.92|3671.92|3674.42|3672.42|3675.42|3673.42|3672.42|3670.42|53
1651799400000|2022-05-06 01:10:00|3673.42|3671.42|3671.42|3669.42|3673.42|3671.42|3671.42|3669.42|84
1651799700000|2022-05-06 01:15:00|3669.92|3667.92|3669.42|3667.42|3671.42|3669.42|3668.42|3666.42|242
1651800000000|2022-05-06 01:20:00|3668.42|3666.42|3669.42|3667.42|3670.42|3668.42|3667.42|3665.42|113
1651800300000|2022-05-06 01:25:00|3669.92|3667.92|3673.42|3671.42|3674.42|3672.42|3669.42|3667.42|174
1651800600000|2022-05-06 01:30:00|3673.92|3671.92|3669.42|3667.42|3674.42|3672.42|3669.42|3667.42|122
1651800900000|2022-05-06 01:35:00|3670.42|3668.42|3672.42|3670.42|3673.42|3671.42|3669.42|3667.42|132
1651801200000|2022-05-06 01:40:00|3671.42|3669.42|3671.42|3669.42|3675.42|3673.42|3670.92|3668.92|59
1651801500000|2022-05-06 01:45:00|3670.92|3668.92|3671.42|3669.42|3673.42|3671.42|3670.42|3668.42|66
1651801800000|2022-05-06 01:50:00|3670.42|3668.42|3670.42|3668.42|3672.42|3670.42|3670.42|3668.42|61
1651802100000|2022-05-06 01:55:00|3671.42|3669.42|3671.42|3669.42|3671.42|3669.42|3669.92|3667.92|65
1651802400000|2022-05-06 02:00:00|3672.42|3670.42|3672.42|3670.42|3674.42|3672.42|3671.42|3669.42|63
1651802700000|2022-05-06 02:05:00|3671.92|3669.92|3668.42|3666.42|3672.42|3670.42|3668.42|3666.42|138
1651803000000|2022-05-06 02:10:00|3667.42|3665.42|3667.92|3665.92|3668.42|3666.42|3666.92|3664.92|152
1651803300000|2022-05-06 02:15:00|3667.42|3665.42|3670.42|3668.42|3671.42|3669.42|3667.42|3665.42|172
1651803600000|2022-05-06 02:20:00|3669.42|3667.42|3669.42|3667.42|3670.42|3668.42|3669.42|3667.42|35
1651803900000|2022-05-06 02:25:00|3668.92|3666.92|3674.42|3672.42|3675.42|3673.42|3668.42|3666.42|285
1651804200000|2022-05-06 02:30:00|3674.92|3672.92|3675.42|3673.42|3677.42|3675.42|3674.42|3672.42|107
1651804500000|2022-05-06 02:35:00|3674.42|3672.42|3673.42|3671.42|3675.42|3673.42|3673.42|3671.42|62
1651804800000|2022-05-06 02:40:00|3672.42|3670.42|3671.92|3669.92|3673.42|3671.42|3671.42|3669.42|22
1651805100000|2022-05-06 02:45:00|3672.42|3670.42|3673.42|3671.42|3673.42|3671.42|3671.42|3669.42|79
1651805400000|2022-05-06 02:50:00|3672.42|3670.42|3674.42|3672.42|3674.42|3672.42|3672.42|3670.42|76
1651805700000|2022-05-06 02:55:00|3673.42|3671.42|3675.42|3673.42|3676.42|3674.42|3673.42|3671.42|54
1651806000000|2022-05-06 03:00:00|3675.92|3673.92|3675.42|3673.42|3677.42|3675.42|3675.42|3673.42|138
1651806300000|2022-05-06 03:05:00|3674.42|3672.42|3674.42|3672.42|3674.92|3672.92|3673.42|3671.42|34
1651806600000|2022-05-06 03:10:00|3673.42|3671.42|3671.42|3669.42|3674.42|3672.42|3671.42|3669.42|112
1651806900000|2022-05-06 03:15:00|3672.42|3670.42|3671.42|3669.42|3672.42|3670.42|3671.42|3669.42|33
1651807200000|2022-05-06 03:20:00|3671.92|3669.92|3673.42|3671.42|3673.42|3671.42|3671.42|3669.42|58
1651807500000|2022-05-06 03:25:00|3672.42|3670.42|3670.42|3668.42|3672.42|3670.42|3669.42|3667.42|248
1651807800000|2022-05-06 03:30:00|3670.92|3668.92|3676.42|3674.42|3676.42|3674.42|3669.42|3667.42|247
1651808100000|2022-05-06 03:35:00|3675.42|3673.42|3677.42|3675.42|3677.42|3675.42|3673.42|3671.42|117
1651808400000|2022-05-06 03:40:00|3676.42|3674.42|3677.42|3675.42|3677.92|3675.92|3675.42|3673.42|117
1651808700000|2022-05-06 03:45:00|3677.92|3675.92|3678.42|3676.42|3679.42|3677.42|3677.42|3675.42|80
1651809000000|2022-05-06 03:50:00|3678.92|3676.92|3682.42|3680.42|3683.42|3681.42|3678.42|3676.42|104
1651809300000|2022-05-06 03:55:00|3682.92|3680.92|3684.42|3682.42|3684.42|3682.42|3682.42|3680.42|44
1651809600000|2022-05-06 04:00:00|3683.92|3681.92|3682.42|3680.42|3684.42|3682.42|3682.42|3680.42|53
1651809900000|2022-05-06 04:05:00|3682.92|3680.92|3681.42|3679.42|3683.42|3681.42|3681.42|3679.42|153
1651810200000|2022-05-06 04:10:00|3680.92|3678.92|3678.42|3676.42|3681.42|3679.42|3678.42|3676.42|184
1651810500000|2022-05-06 04:15:00|3677.92|3675.92|3674.42|3672.42|3678.42|3676.42|3674.42|3672.42|299
1651810800000|2022-05-06 04:20:00|3673.92|3671.92|3676.42|3674.42|3676.42|3674.42|3673.42|3671.42|293
1651811100000|2022-05-06 04:25:00|3675.92|3673.92|3677.42|3675.42|3677.42|3675.42|3675.42|3673.42|117
1651811400000|2022-05-06 04:30:00|3676.42|3674.42|3676.42|3674.42|3676.42|3674.42|3674.42|3672.42|83
1651811700000|2022-05-06 04:35:00|3675.92|3673.92|3676.42|3674.42|3676.42|3674.42|3675.42|3673.42|15
1651812000000|2022-05-06 04:40:00|3675.92|3673.92|3673.42|3671.42|3676.42|3674.42|3672.42|3670.42|311
1651812300000|2022-05-06 04:45:00|3672.92|3670.92|3671.42|3669.42|3672.92|3670.92|3670.42|3668.42|48
1651812600000|2022-05-06 04:50:00|3672.42|3670.42|3672.42|3670.42|3672.92|3670.92|3671.42|3669.42|40
1651812900000|2022-05-06 04:55:00|3672.92|3670.92|3674.42|3672.42|3675.42|3673.42|3672.92|3670.92|49
1651813200000|2022-05-06 05:00:00|3673.92|3671.92|3673.42|3671.42|3674.42|3672.42|3669.42|3667.42|137
1651813500000|2022-05-06 05:05:00|3674.42|3672.42|3670.42|3668.42|3675.42|3673.42|3670.42|3668.42|199
1651813800000|2022-05-06 05:10:00|3671.42|3669.42|3669.42|3667.42|3672.42|3670.42|3669.42|3667.42|168
1651814100000|2022-05-06 05:15:00|3670.42|3668.42|3672.42|3670.42|3672.92|3670.92|3668.42|3666.42|233
1651814400000|2022-05-06 05:20:00|3672.92|3670.92|3670.42|3668.42|3673.42|3671.42|3670.42|3668.42|139
1651814700000|2022-05-06 05:25:00|3670.92|3668.92|3672.42|3670.42|3673.42|3671.42|3668.92|3666.92|153
1651815000000|2022-05-06 05:30:00|3671.42|3669.42|3671.42|3669.42|3675.42|3673.42|3667.42|3665.42|559
1651815300000|2022-05-06 05:35:00|3671.92|3669.92|3675.42|3673.42|3675.42|3673.42|3670.42|3668.42|396
1651815600000|2022-05-06 05:40:00|3674.92|3672.92|3671.42|3669.42|3674.92|3672.92|3671.42|3669.42|236
1651815900000|2022-05-06 05:45:00|3670.42|3668.42|3668.42|3666.42|3671.42|3669.42|3667.42|3665.42|506
1651816200000|2022-05-06 05:50:00|3668.92|3666.92|3671.42|3669.42|3672.42|3670.42|3668.42|3666.42|223
1651816500000|2022-05-06 05:55:00|3671.92|3669.92|3672.42|3670.42|3672.42|3670.42|3666.42|3664.42|374
1651816800000|2022-05-06 06:00:00|3672.17|3670.67|3680.17|3678.67|3680.17|3678.67|3668.67|3667.17|1265
1651817100000|2022-05-06 06:05:00|3679.67|3678.17|3682.17|3680.67|3682.17|3680.67|3678.17|3676.67|998
1651817400000|2022-05-06 06:10:00|3682.67|3681.17|3685.17|3683.67|3685.17|3683.67|3681.17|3679.67|781
1651817700000|2022-05-06 06:15:00|3684.67|3683.17|3681.17|3679.67|3685.17|3683.67|3679.17|3677.67|525
1651818000000|2022-05-06 06:20:00|3682.17|3680.67|3684.17|3682.67|3686.17|3684.67|3682.17|3680.67|1008
1651818300000|2022-05-06 06:25:00|3683.67|3682.17|3677.17|3675.67|3684.17|3682.67|3677.17|3675.67|928
1651818600000|2022-05-06 06:30:00|3678.17|3676.67|3682.17|3680.67|3682.17|3680.67|3677.17|3675.67|689
1651818900000|2022-05-06 06:35:00|3683.17|3681.67|3686.17|3684.67|3688.17|3686.67|3680.17|3678.67|2396
1651819200000|2022-05-06 06:40:00|3687.17|3685.67|3687.17|3685.67|3688.17|3686.67|3684.17|3682.67|1875
1651819500000|2022-05-06 06:45:00|3686.17|3684.67|3680.17|3678.67|3686.67|3685.17|3680.17|3678.67|1892
1651819800000|2022-05-06 06:50:00|3681.17|3679.67|3678.17|3676.67|3682.17|3680.67|3678.17|3676.67|978
1651820100000|2022-05-06 06:55:00|3679.17|3677.67|3674.17|3672.67|3681.17|3679.67|3672.17|3670.67|3174
1651820400000|2022-05-06 07:00:00|3673.17|3671.67|3669.17|3667.67|3673.17|3671.67|3662.17|3660.67|11287
1651820700000|2022-05-06 07:05:00|3670.17|3668.67|3658.17|3656.67|3670.17|3668.67|3657.17|3655.67|8673
1651821000000|2022-05-06 07:10:00|3657.17|3655.67|3665.17|3663.67|3665.17|3663.67|3652.17|3650.67|13561
1651821300000|2022-05-06 07:15:00|3666.17|3664.67|3667.17|3665.67|3670.17|3668.67|3661.17|3659.67|5061
1651821600000|2022-05-06 07:20:00|3666.67|3665.17|3652.67|3651.17|3667.17|3665.67|3651.17|3649.67|10428
1651821900000|2022-05-06 07:25:00|3652.17|3650.67|3652.17|3650.67|3658.67|3657.17|3649.17|3647.67|7958
1651822200000|2022-05-06 07:30:00|3651.17|3649.67|3635.17|3633.67|3651.17|3649.67|3633.17|3631.67|19431
1651822500000|2022-05-06 07:35:00|3634.17|3632.67|3638.17|3636.67|3639.17|3637.67|3633.17|3631.67|11390
1651822800000|2022-05-06 07:40:00|3638.68|3637.18|3641.68|3640.18|3642.68|3641.18|3635.68|3634.18|8462
1651823100000|2022-05-06 07:45:00|3640.68|3639.18|3643.68|3642.18|3647.68|3646.18|3638.68|3637.18|5685
1651823400000|2022-05-06 07:50:00|3642.68|3641.18|3652.68|3651.18|3655.68|3654.18|3638.68|3637.18|11118
1651823700000|2022-05-06 07:55:00|3651.68|3650.18|3659.68|3658.18|3659.68|3658.18|3650.68|3649.18|8792
1651824000000|2022-05-06 08:00:00|3660.68|3659.18|3664.68|3663.18|3664.68|3663.18|3650.68|3649.18|21309
1651824300000|2022-05-06 08:05:00|3665.68|3664.18|3665.68|3664.18|3670.68|3669.18|3662.68|3661.18|15147
1651824600000|2022-05-06 08:10:00|3667.68|3666.18|3659.68|3658.18|3669.68|3668.18|3657.68|3656.18|10569
1651824900000|2022-05-06 08:15:00|3658.68|3657.18|3666.68|3665.18|3667.68|3666.18|3652.68|3651.18|9455
1651825200000|2022-05-06 08:20:00|3667.18|3665.68|3664.68|3663.18|3667.68|3666.18|3662.68|3661.18|9347
1651825500000|2022-05-06 08:25:00|3665.68|3664.18|3667.68|3666.18|3668.68|3667.18|3661.68|3660.18|8972
1651825800000|2022-05-06 08:30:00|3666.68|3665.18|3667.18|3665.68|3673.68|3672.18|3666.68|3665.18|11411
1651826100000|2022-05-06 08:35:00|3666.68|3665.18|3664.68|3663.18|3667.68|3666.18|3661.68|3660.18|5386
1651826400000|2022-05-06 08:40:00|3663.68|3662.18|3655.68|3654.18|3664.68|3663.18|3655.68|3654.18|10152
1651826700000|2022-05-06 08:45:00|3654.68|3653.18|3653.68|3652.18|3659.68|3658.18|3651.68|3650.18|10988
1651827000000|2022-05-06 08:50:00|3652.68|3651.18|3648.68|3647.18|3656.68|3655.18|3647.68|3646.18|6061
1651827300000|2022-05-06 08:55:00|3647.68|3646.18|3652.68|3651.18|3656.68|3655.18|3647.68|3646.18|6689
1651827600000|2022-05-06 09:00:00|3653.68|3652.18|3654.68|3653.18|3655.68|3654.18|3648.68|3647.18|3066
1651827900000|2022-05-06 09:05:00|3653.68|3652.18|3645.68|3644.18|3654.68|3653.18|3644.68|3643.18|5993
1651828200000|2022-05-06 09:10:00|3646.68|3645.18|3645.68|3644.18|3650.68|3649.18|3644.68|3643.18|5530
1651828500000|2022-05-06 09:15:00|3644.68|3643.18|3642.68|3641.18|3646.68|3645.18|3640.68|3639.18|4357
1651828800000|2022-05-06 09:20:00|3643.68|3642.18|3639.68|3638.18|3644.68|3643.18|3635.68|3634.18|5673
1651829100000|2022-05-06 09:25:00|3640.68|3639.18|3636.68|3635.18|3640.68|3639.18|3633.68|3632.18|8836
1651829400000|2022-05-06 09:30:00|3635.68|3634.18|3645.68|3644.18|3646.68|3645.18|3635.68|3634.18|5688
1651829700000|2022-05-06 09:35:00|3646.68|3645.18|3650.68|3649.18|3650.68|3649.18|3642.68|3641.18|6453
1651830000000|2022-05-06 09:40:00|3649.68|3648.18|3649.68|3648.18|3651.68|3650.18|3647.68|3646.18|3653
1651830300000|2022-05-06 09:45:00|3650.68|3649.18|3651.68|3650.18|3657.68|3656.18|3649.68|3648.18|22903
1651830600000|2022-05-06 09:50:00|3652.68|3651.18|3657.68|3656.18|3658.68|3657.18|3651.68|3650.18|10462
1651830900000|2022-05-06 09:55:00|3656.68|3655.18|3661.68|3660.18|3661.68|3660.18|3655.68|3654.18|8320
1651831200000|2022-05-06 10:00:00|3661.18|3659.68|3655.68|3654.18|3661.18|3659.68|3653.68|3652.18|6953
1651831500000|2022-05-06 10:05:00|3656.68|3655.18|3654.68|3653.18|3661.68|3660.18|3653.68|3652.18|4936
1651831800000|2022-05-06 10:10:00|3654.18|3652.68|3654.68|3653.18|3660.68|3659.18|3650.68|3649.18|6447
1651832100000|2022-05-06 10:15:00|3653.68|3652.18|3651.68|3650.18|3655.68|3654.18|3647.68|3646.18|4375
1651832400000|2022-05-06 10:20:00|3650.68|3649.18|3654.68|3653.18|3656.68|3655.18|3648.68|3647.18|3462
1651832700000|2022-05-06 10:25:00|3655.68|3654.18|3658.68|3657.18|3659.68|3658.18|3654.68|3653.18|1884
1651833000000|2022-05-06 10:30:00|3659.68|3658.18|3656.68|3655.18|3664.68|3663.18|3656.68|3655.18|3228
1651833300000|2022-05-06 10:35:00|3657.68|3656.18|3657.68|3656.18|3657.68|3656.18|3653.68|3652.18|8144
1651833600000|2022-05-06 10:40:00|3656.68|3655.18|3655.68|3654.18|3656.68|3655.18|3653.68|3652.18|2640
1651833900000|2022-05-06 10:45:00|3654.68|3653.18|3657.68|3656.18|3658.68|3657.18|3653.68|3652.18|3519
1651834200000|2022-05-06 10:50:00|3658.68|3657.18|3654.18|3652.68|3659.68|3658.18|3653.68|3652.18|19532
1651834500000|2022-05-06 10:55:00|3653.68|3652.18|3651.68|3650.18|3653.68|3652.18|3648.68|3647.18|5390
1651834800000|2022-05-06 11:00:00|3650.68|3649.18|3646.68|3645.18|3650.68|3649.18|3644.68|3643.18|3494
1651835100000|2022-05-06 11:05:00|3647.68|3646.18|3646.68|3645.18|3648.68|3647.18|3645.68|3644.18|3060
1651835400000|2022-05-06 11:10:00|3647.68|3646.18|3641.68|3640.18|3647.68|3646.18|3640.68|3639.18|3712
1651835700000|2022-05-06 11:15:00|3642.68|3641.18|3641.68|3640.18|3642.68|3641.18|3639.68|3638.18|16610
1651836000000|2022-05-06 11:20:00|3642.68|3641.18|3642.68|3641.18|3646.68|3645.18|3640.68|3639.18|4710
1651836300000|2022-05-06 11:25:00|3641.68|3640.18|3640.68|3639.18|3642.68|3641.18|3637.68|3636.18|3760
1651836600000|2022-05-06 11:30:00|3639.68|3638.18|3639.68|3638.18|3640.68|3639.18|3635.68|3634.18|2907
1651836900000|2022-05-06 11:35:00|3640.18|3638.68|3639.68|3638.18|3640.68|3639.18|3635.68|3634.18|8295
1651837200000|2022-05-06 11:40:00|3639.49|3637.99|3642.49|3640.99|3642.49|3640.99|3638.49|3636.99|5170
1651837500000|2022-05-06 11:45:00|3642.99|3641.49|3641.49|3639.99|3643.49|3641.99|3640.49|3638.99|2138
1651837800000|2022-05-06 11:50:00|3642.49|3640.99|3643.49|3641.99|3643.49|3641.99|3641.49|3639.99|924
1651838100000|2022-05-06 11:55:00|3644.49|3642.99|3644.49|3642.99|3645.49|3643.99|3642.49|3640.99|2546
1651838400000|2022-05-06 12:00:00|3643.49|3641.99|3649.49|3647.99|3649.49|3647.99|3643.49|3641.99|2206
1651838700000|2022-05-06 12:05:00|3648.49|3646.99|3650.49|3648.99|3651.49|3649.99|3646.49|3644.99|3082
1651839000000|2022-05-06 12:10:00|3651.49|3649.99|3651.49|3649.99|3653.49|3651.99|3649.49|3647.99|4870
1651839300000|2022-05-06 12:15:00|3652.49|3650.99|3654.49|3652.99|3654.49|3652.99|3651.49|3649.99|2574
1651839600000|2022-05-06 12:20:00|3653.99|3652.49|3653.49|3651.99|3655.49|3653.99|3652.49|3650.99|2239
1651839900000|2022-05-06 12:25:00|3652.99|3651.49|3656.99|3655.49|3657.49|3655.99|3651.49|3649.99|3018
1651840200000|2022-05-06 12:30:00|3657.49|3655.99|3661.99|3660.49|3669.49|3667.99|3656.49|3654.99|13089
1651840500000|2022-05-06 12:35:00|3661.49|3659.99|3666.49|3664.99|3669.49|3667.99|3659.49|3657.99|7215
1651840800000|2022-05-06 12:40:00|3667.49|3665.99|3659.49|3657.99|3667.49|3665.99|3659.49|3657.99|6935
1651841100000|2022-05-06 12:45:00|3660.49|3658.99|3651.49|3649.99|3661.49|3659.99|3651.49|3649.99|8713
1651841400000|2022-05-06 12:50:00|3652.49|3650.99|3648.49|3646.99|3653.49|3651.99|3645.49|3643.99|5838
1651841700000|2022-05-06 12:55:00|3647.49|3645.99|3637.49|3635.99|3648.49|3646.99|3637.49|3635.99|7665
1651842000000|2022-05-06 13:00:00|3638.49|3636.99|3634.49|3632.99|3640.49|3638.99|3634.49|3632.99|7697
1651842300000|2022-05-06 13:05:00|3635.49|3633.99|3632.49|3630.99|3637.49|3635.99|3632.49|3630.99|4860
1651842600000|2022-05-06 13:10:00|3631.99|3630.49|3639.49|3637.99|3641.49|3639.99|3630.49|3628.99|8930
1651842900000|2022-05-06 13:15:00|3638.49|3636.99|3639.49|3637.99|3640.49|3638.99|3634.49|3632.99|4556
1651843200000|2022-05-06 13:20:00|3639.99|3638.49|3637.49|3635.99|3641.49|3639.99|3635.49|3633.99|3795
1651843500000|2022-05-06 13:25:00|3638.49|3636.99|3637.49|3635.99|3640.49|3638.99|3636.49|3634.99|4130
1651843800000|2022-05-06 13:30:00|3638.49|3636.99|3627.49|3625.99|3641.49|3639.99|3627.49|3625.99|11203
1651844100000|2022-05-06 13:35:00|3626.49|3624.99|3617.49|3615.99|3627.49|3625.99|3615.49|3613.99|19178
1651844400000|2022-05-06 13:40:00|3616.99|3615.49|3611.49|3609.99|3620.49|3618.99|3610.49|3608.99|23944
1651844700000|2022-05-06 13:45:00|3610.99|3609.49|3612.49|3610.99|3614.49|3612.99|3604.49|3602.99|18426
1651845000000|2022-05-06 13:50:00|3613.49|3611.99|3606.49|3604.99|3615.49|3613.99|3605.49|3603.99|13156
1651845300000|2022-05-06 13:55:00|3607.49|3605.99|3606.49|3604.99|3609.49|3607.99|3603.49|3601.99|15178
1651845600000|2022-05-06 14:00:00|3605.49|3603.99|3612.49|3610.99|3612.49|3610.99|3604.49|3602.99|22262
1651845900000|2022-05-06 14:05:00|3613.49|3611.99|3610.49|3608.99|3622.49|3620.99|3610.49|3608.99|12557
1651846200000|2022-05-06 14:10:00|3610.42|3608.92|3618.42|3616.92|3622.42|3620.92|3606.42|3604.92|12277
1651846500000|2022-05-06 14:15:00|3619.42|3617.92|3633.42|3631.92|3638.42|3636.92|3618.42|3616.92|17567
1651846800000|2022-05-06 14:20:00|3632.42|3630.92|3629.42|3627.92|3633.42|3631.92|3624.42|3622.92|18051
1651847100000|2022-05-06 14:25:00|3631.42|3629.92|3621.92|3620.42|3635.42|3633.92|3621.42|3619.92|19093
1651847400000|2022-05-06 14:30:00|3622.42|3620.92|3615.42|3613.92|3628.92|3627.42|3615.42|3613.92|11581
1651847700000|2022-05-06 14:35:00|3616.42|3614.92|3615.42|3613.92|3617.42|3615.92|3607.42|3605.92|11267
1651848000000|2022-05-06 14:40:00|3615.92|3614.42|3619.42|3617.92|3624.42|3622.92|3612.42|3610.92|11911
1651848300000|2022-05-06 14:45:00|3618.42|3616.92|3633.42|3631.92|3637.42|3635.92|3617.42|3615.92|22688
1651848600000|2022-05-06 14:50:00|3634.42|3632.92|3637.42|3635.92|3637.42|3635.92|3628.42|3626.92|8518
1651848900000|2022-05-06 14:55:00|3636.42|3634.92|3641.42|3639.92|3646.42|3644.92|3634.42|3632.92|16866
1651849200000|2022-05-06 15:00:00|3640.42|3638.92|3632.42|3630.92|3642.42|3640.92|3632.42|3630.92|10724
1651849500000|2022-05-06 15:05:00|3633.42|3631.92|3638.42|3636.92|3641.42|3639.92|3631.42|3629.92|15178
1651849800000|2022-05-06 15:10:00|3637.42|3635.92|3641.42|3639.92|3641.42|3639.92|3630.42|3628.92|12568
1651850100000|2022-05-06 15:15:00|3642.42|3640.92|3641.42|3639.92|3646.42|3644.92|3639.42|3637.92|10528
1651850400000|2022-05-06 15:20:00|3642.42|3640.92|3649.42|3647.92|3650.42|3648.92|3637.42|3635.92|18456
1651850700000|2022-05-06 15:25:00|3648.92|3647.42|3641.42|3639.92|3650.42|3648.92|3641.42|3639.92|38753
1651851000000|2022-05-06 15:30:00|3639.06|3637.56|3627.06|3625.56|3642.06|3640.56|3623.06|3621.56|88340
1651851300000|2022-05-06 15:35:00|3626.06|3624.56|3619.06|3617.56|3626.06|3624.56|3619.06|3617.56|46970
1651851600000|2022-05-06 15:40:00|3620.06|3618.56|3617.06|3615.56|3622.06|3620.56|3617.06|3615.56|10541
1651851900000|2022-05-06 15:45:00|3616.56|3615.06|3618.06|3616.56|3619.06|3617.56|3613.06|3611.56|7628
1651852200000|2022-05-06 15:50:00|3617.06|3615.56|3613.06|3611.56|3624.06|3622.56|3613.06|3611.56|8786
1651852500000|2022-05-06 15:55:00|3614.06|3612.56|3611.06|3609.56|3617.06|3615.56|3609.06|3607.56|5588
1651852800000|2022-05-06 16:00:00|3610.56|3609.06|3622.56|3621.06|3623.06|3621.56|3608.06|3606.56|3772
1651853100000|2022-05-06 16:05:00|3622.06|3620.56|3624.06|3622.56|3632.06|3630.56|3622.06|3620.56|5198
1651853400000|2022-05-06 16:10:00|3623.06|3621.56|3613.06|3611.56|3624.06|3622.56|3611.06|3609.56|3614
1651853700000|2022-05-06 16:15:00|3612.56|3611.06|3614.06|3612.56|3621.06|3619.56|3611.06|3609.56|5142
1651854000000|2022-05-06 16:20:00|3614.56|3613.06|3626.06|3624.56|3629.06|3627.56|3614.06|3612.56|5165
1651854300000|2022-05-06 16:25:00|3627.06|3625.56|3629.06|3627.56|3630.06|3628.56|3624.06|3622.56|3596
1651854600000|2022-05-06 16:30:00|3628.56|3627.06|3634.06|3632.56|3634.06|3632.56|3624.06|3622.56|3416
1651854900000|2022-05-06 16:35:00|3633.06|3631.56|3631.06|3629.56|3637.06|3635.56|3625.06|3623.56|5230
1651855200000|2022-05-06 16:40:00|3632.06|3630.56|3632.06|3630.56|3634.06|3632.56|3628.06|3626.56|2622
1651855500000|2022-05-06 16:45:00|3633.06|3631.56|3632.06|3630.56|3636.06|3634.56|3632.06|3630.56|1702
1651855800000|2022-05-06 16:50:00|3633.06|3631.56|3636.06|3634.56|3638.06|3636.56|3626.56|3625.06|2766
1651856100000|2022-05-06 16:55:00|3635.06|3633.56|3643.06|3641.56|3644.06|3642.56|3635.06|3633.56|2213
1651856400000|2022-05-06 17:00:00|3643.56|3642.06|3648.06|3646.56|3648.06|3646.56|3641.06|3639.56|2089
1651856700000|2022-05-06 17:05:00|3647.06|3645.56|3641.06|3639.56|3647.06|3645.56|3639.06|3637.56|1710
1651857000000|2022-05-06 17:10:00|3640.06|3638.56|3638.06|3636.56|3643.06|3641.56|3637.06|3635.56|1254
1651857300000|2022-05-06 17:15:00|3637.06|3635.56|3630.06|3628.56|3640.06|3638.56|3629.06|3627.56|1660
1651857600000|2022-05-06 17:20:00|3629.06|3627.56|3633.06|3631.56|3639.06|3637.56|3628.06|3626.56|1293
1651857900000|2022-05-06 17:25:00|3632.56|3631.06|3636.06|3634.56|3638.56|3637.06|3631.06|3629.56|1748
1651858200000|2022-05-06 17:30:00|3635.56|3634.06|3640.06|3638.56|3640.06|3638.56|3635.06|3633.56|1667
1651858500000|2022-05-06 17:35:00|3639.56|3638.06|3632.06|3630.56|3643.06|3641.56|3629.56|3628.06|1651
1651858800000|2022-05-06 17:40:00|3633.06|3631.56|3634.06|3632.56|3638.06|3636.56|3628.56|3627.06|1721
1651859100000|2022-05-06 17:45:00|3635.06|3633.56|3633.06|3631.56|3638.06|3636.56|3629.06|3627.56|1257
1651859400000|2022-05-06 17:50:00|3632.56|3631.06|3625.06|3623.56|3634.06|3632.56|3623.06|3621.56|1062
1651859700000|2022-05-06 17:55:00|3624.56|3623.06|3625.06|3623.56|3626.06|3624.56|3622.06|3620.56|972
1651860000000|2022-05-06 18:00:00|3624.56|3623.06|3623.06|3621.56|3628.06|3626.56|3622.06|3620.56|1090
1651860300000|2022-05-06 18:05:00|3622.06|3620.56|3611.06|3609.56|3622.06|3620.56|3610.06|3608.56|4871
1651860600000|2022-05-06 18:10:00|3612.06|3610.56|3616.06|3614.56|3619.06|3617.56|3611.06|3609.56|1400
1651860900000|2022-05-06 18:15:00|3618.06|3616.56|3616.06|3614.56|3621.06|3619.56|3615.06|3613.56|1019
1651861200000|2022-05-06 18:20:00|3615.56|3614.06|3614.06|3612.56|3619.06|3617.56|3612.56|3611.06|1445
1651861500000|2022-05-06 18:25:00|3614.56|3613.06|3613.06|3611.56|3616.06|3614.56|3610.06|3608.56|1481
1651861800000|2022-05-06 18:30:00|3614.06|3612.56|3610.06|3608.56|3615.06|3613.56|3608.06|3606.56|1603
1651862100000|2022-05-06 18:35:00|3611.06|3609.56|3611.06|3609.56|3613.06|3611.56|3608.06|3606.56|1247
1651862400000|2022-05-06 18:40:00|3612.06|3610.56|3610.06|3608.56|3615.56|3614.06|3610.06|3608.56|1072
1651862700000|2022-05-06 18:45:00|3611.06|3609.56|3617.06|3615.56|3618.06|3616.56|3609.06|3607.56|730
1651863000000|2022-05-06 18:50:00|3618.06|3616.56|3623.06|3621.56|3624.06|3622.56|3618.06|3616.56|1586
1651863300000|2022-05-06 18:55:00|3624.06|3622.56|3615.06|3613.56|3625.06|3623.56|3615.06|3613.56|1439
1651863600000|2022-05-06 19:00:00|3615.56|3614.06|3618.06|3616.56|3618.06|3616.56|3612.06|3610.56|1460
1651863900000|2022-05-06 19:05:00|3617.06|3615.56|3613.06|3611.56|3619.06|3617.56|3610.06|3608.56|925
1651864200000|2022-05-06 19:10:00|3612.56|3611.06|3613.06|3611.56|3617.06|3615.56|3612.06|3610.56|1196
1651864500000|2022-05-06 19:15:00|3613.56|3612.06|3617.06|3615.56|3617.06|3615.56|3610.06|3608.56|1310
1651864800000|2022-05-06 19:20:00|3616.06|3614.56|3611.06|3609.56|3617.06|3615.56|3610.06|3608.56|1059
1651865100000|2022-05-06 19:25:00|3611.56|3610.06|3616.06|3614.56|3617.06|3615.56|3609.06|3607.56|1644
1651865400000|2022-05-06 19:30:00|3615.56|3614.06|3620.06|3618.56|3622.06|3620.56|3614.06|3612.56|1590
1651865700000|2022-05-06 19:35:00|3620.56|3619.06|3632.06|3630.56|3633.06|3631.56|3620.06|3618.56|3425
1651866000000|2022-05-06 19:40:00|3633.06|3631.56|3627.06|3625.56|3634.06|3632.56|3627.06|3625.56|1766
1651866300000|2022-05-06 19:45:00|3628.06|3626.56|3634.06|3632.56|3637.06|3635.56|3625.06|3623.56|3268
1651866600000|2022-05-06 19:50:00|3633.56|3632.06|3628.06|3626.56|3639.06|3637.56|3628.06|3626.56|3192
1651866900000|2022-05-06 19:55:00|3629.06|3627.56|3627.06|3625.56|3633.06|3631.56|3625.06|3623.56|7261
1651867200000|2022-05-06 20:00:00|3627.21|3624.21|3617.41|3614.41|3627.21|3624.21|3617.11|3614.11|13430
1651867500000|2022-05-06 20:05:00|3616.91|3613.91|3618.91|3615.91|3620.61|3617.61|3615.81|3612.81|0
1651867800000|2022-05-06 20:10:00|3618.71|3615.71|3614.71|3611.71|3619.31|3616.31|3614.11|3611.11|0
1651868100000|2022-05-06 20:15:00|3614.51|3611.51|3617.81|3614.81|3618.01|3615.01|3613.01|3610.01|0
1651868400000|2022-05-06 20:20:00|3617.91|3614.91|3615.21|3612.21|3618.71|3615.71|3615.21|3612.21|0
1651868700000|2022-05-06 20:25:00|3615.31|3612.31|3617.41|3614.41|3617.91|3614.91|3615.21|3612.21|0
1651869000000|2022-05-06 20:30:00|3616.91|3613.91|3616.91|3613.91|3617.61|3614.61|3616.11|3613.11|0
1651869300000|2022-05-06 20:35:00|3617.01|3614.01|3618.41|3615.41|3618.91|3615.91|3616.81|3613.81|0
1651869600000|2022-05-06 20:40:00|3618.21|3615.21|3617.71|3614.71|3619.11|3616.11|3617.21|3614.21|0
1651869900000|2022-05-06 20:45:00|3618.01|3615.01|3621.71|3618.71|3622.21|3619.21|3617.41|3614.41|0
1651870200000|2022-05-06 20:50:00|3621.91|3618.91|3623.01|3620.01|3623.01|3620.01|3619.81|3616.81|0
1651870500000|2022-05-06 20:55:00|3622.91|3619.91|3619.71|3616.71|3623.01|3620.01|3619.41|3616.41|0
1652047200000|2022-05-08 22:00:00|3601.11|3598.11|3600.21|3597.21|3603.31|3600.31|3595.31|3592.31|0
1652047500000|2022-05-08 22:05:00|3600.11|3597.11|3600.81|3597.81|3601.41|3598.41|3595.11|3592.11|0
1652047800000|2022-05-08 22:10:00|3601.11|3598.11|3598.81|3595.81|3602.41|3599.41|3598.01|3595.01|0
1652048100000|2022-05-08 22:15:00|3598.71|3595.71|3603.01|3600.01|3605.71|3602.71|3598.71|3595.71|0
1652048400000|2022-05-08 22:20:00|3602.81|3599.81|3605.51|3602.51|3606.21|3603.21|3601.61|3598.61|0
1652048700000|2022-05-08 22:25:00|3605.31|3602.31|3605.11|3602.11|3606.81|3603.81|3604.61|3601.61|0
1652049000000|2022-05-08 22:30:00|3605.31|3602.31|3606.91|3603.91|3607.71|3604.71|3603.11|3600.11|0
1652049300000|2022-05-08 22:35:00|3606.61|3603.61|3608.91|3605.91|3609.21|3606.21|3606.61|3603.61|0
1652049600000|2022-05-08 22:40:00|3609.01|3606.01|3606.01|3603.01|3609.21|3606.21|3605.31|3602.31|0
1652049900000|2022-05-08 22:45:00|3606.21|3603.21|3607.01|3604.01|3608.11|3605.11|3605.21|3602.21|0
1652050200000|2022-05-08 22:50:00|3607.11|3604.11|3608.61|3605.61|3610.31|3607.31|3607.11|3604.11|0
1652050500000|2022-05-08 22:55:00|3608.81|3605.81|3607.01|3604.01|3609.31|3606.31|3606.61|3603.61|0
1652050800000|2022-05-08 23:00:00|3606.91|3603.91|3604.81|3601.81|3608.31|3605.31|3603.91|3600.91|0
1652051100000|2022-05-08 23:05:00|3605.01|3602.01|3604.11|3601.11|3605.61|3602.61|3600.71|3597.71|0
1652051400000|2022-05-08 23:10:00|3604.01|3601.01|3604.61|3601.61|3604.61|3601.61|3601.91|3598.91|0
1652051700000|2022-05-08 23:15:00|3604.51|3601.51|3605.51|3602.51|3606.21|3603.21|3602.91|3599.91|0
1652052000000|2022-05-08 23:20:00|3605.41|3602.41|3604.21|3601.21|3605.41|3602.41|3603.41|3600.41|0
1652052300000|2022-05-08 23:25:00|3604.11|3601.11|3598.71|3595.71|3604.51|3601.51|3598.51|3595.51|0
1652052600000|2022-05-08 23:30:00|3599.01|3596.01|3595.11|3592.11|3600.01|3597.01|3595.01|3592.01|0
1652052900000|2022-05-08 23:35:00|3594.91|3591.91|3596.11|3593.11|3597.21|3594.21|3594.91|3591.91|0
1652053200000|2022-05-08 23:40:00|3596.01|3593.01|3598.71|3595.71|3599.11|3596.11|3593.41|3590.41|0
1652053500000|2022-05-08 23:45:00|3598.61|3595.61|3594.91|3591.91|3600.71|3597.71|3593.91|3590.91|0
1652053800000|2022-05-08 23:50:00|3594.81|3591.81|3594.31|3591.31|3595.91|3592.91|3591.01|3588.01|0
1652054100000|2022-05-08 23:55:00|3594.21|3591.21|3595.21|3592.21|3596.51|3593.51|3592.01|3589.01|0
1652054400000|2022-05-09 00:00:00|3594.91|3591.91|3591.91|3588.91|3597.61|3594.61|3589.71|3586.71|0
1652054700000|2022-05-09 00:05:00|3592.11|3589.11|3592.11|3589.11|3592.51|3589.51|3591.01|3588.01|0
1652055000000|2022-05-09 00:10:00|3591.91|3588.91|3596.01|3593.01|3596.41|3593.41|3591.71|3588.71|0
1652055300000|2022-05-09 00:15:00|3596.41|3593.41|3591.81|3589.81|3597.11|3594.11|3588.31|3586.31|1083
1652055600000|2022-05-09 00:20:00|3592.31|3590.31|3592.31|3590.31|3594.81|3592.81|3591.31|3589.31|131
1652055900000|2022-05-09 00:25:00|3593.31|3591.31|3589.31|3587.31|3593.31|3591.31|3589.31|3587.31|133
1652056200000|2022-05-09 00:30:00|3590.31|3588.31|3587.31|3585.31|3590.31|3588.31|3587.31|3585.31|374
1652056500000|2022-05-09 00:35:00|3588.31|3586.31|3585.31|3583.31|3588.31|3586.31|3585.31|3583.31|648
1652056800000|2022-05-09 00:40:00|3586.31|3584.31|3585.31|3583.31|3587.31|3585.31|3585.31|3583.31|375
1652057100000|2022-05-09 00:45:00|3586.31|3584.31|3583.31|3581.31|3586.31|3584.31|3582.31|3580.31|483
1652057400000|2022-05-09 00:50:00|3582.31|3580.31|3581.31|3579.31|3583.31|3581.31|3580.31|3578.31|1474
1652057700000|2022-05-09 00:55:00|3580.31|3578.31|3581.31|3579.31|3582.31|3580.31|3579.31|3577.31|387
1652058000000|2022-05-09 01:00:00|3582.31|3580.31|3577.31|3575.31|3582.31|3580.31|3575.31|3573.31|896
1652058300000|2022-05-09 01:05:00|3578.31|3576.31|3579.31|3577.31|3581.31|3579.31|3577.31|3575.31|637
1652058600000|2022-05-09 01:10:00|3578.31|3576.31|3577.31|3575.31|3581.31|3579.31|3575.31|3573.31|492
1652058900000|2022-05-09 01:15:00|3578.31|3576.31|3584.31|3582.31|3585.31|3583.31|3578.31|3576.31|608
1652059200000|2022-05-09 01:20:00|3585.31|3583.31|3586.31|3584.31|3587.31|3585.31|3584.31|3582.31|180
1652059500000|2022-05-09 01:25:00|3585.31|3583.31|3583.81|3581.81|3587.31|3585.31|3583.31|3581.31|225
1652059800000|2022-05-09 01:30:00|3584.31|3582.31|3588.31|3586.31|3588.31|3586.31|3582.31|3580.31|166
1652060100000|2022-05-09 01:35:00|3587.81|3585.81|3584.31|3582.31|3588.31|3586.31|3583.31|3581.31|95
1652060400000|2022-05-09 01:40:00|3585.31|3583.31|3586.31|3584.31|3587.31|3585.31|3584.31|3582.31|376
1652060700000|2022-05-09 01:45:00|3587.31|3585.31|3585.31|3583.31|3589.31|3587.31|3584.31|3582.31|150
1652061000000|2022-05-09 01:50:00|3585.81|3583.81|3587.31|3585.31|3590.31|3588.31|3585.31|3583.31|228
1652061300000|2022-05-09 01:55:00|3587.81|3585.81|3586.31|3584.31|3588.31|3586.31|3585.31|3583.31|106
1652061600000|2022-05-09 02:00:00|3585.31|3583.31|3583.31|3581.31|3586.31|3584.31|3583.31|3581.31|106
1652061900000|2022-05-09 02:05:00|3583.81|3581.81|3585.31|3583.31|3587.31|3585.31|3583.81|3581.81|110
1652062200000|2022-05-09 02:10:00|3584.31|3582.31|3585.31|3583.31|3585.31|3583.31|3583.31|3581.31|36
1652062500000|2022-05-09 02:15:00|3584.31|3582.31|3584.31|3582.31|3585.31|3583.31|3583.31|3581.31|113
1652062800000|2022-05-09 02:20:00|3583.81|3581.81|3581.31|3579.31|3583.81|3581.81|3581.31|3579.31|315
1652063100000|2022-05-09 02:25:00|3581.81|3579.81|3582.31|3580.31|3583.31|3581.31|3580.31|3578.31|54
1652063400000|2022-05-09 02:30:00|3581.31|3579.31|3582.31|3580.31|3583.31|3581.31|3581.31|3579.31|157
1652063700000|2022-05-09 02:35:00|3581.31|3579.31|3581.31|3579.31|3581.81|3579.81|3579.31|3577.31|115
1652064000000|2022-05-09 02:40:00|3581.81|3579.81|3582.31|3580.31|3583.31|3581.31|3581.31|3579.31|52
1652064300000|2022-05-09 02:45:00|3581.31|3579.31|3582.31|3580.31|3583.81|3581.81|3581.31|3579.31|77
1652064600000|2022-05-09 02:50:00|3582.81|3580.81|3584.31|3582.31|3584.31|3582.31|3582.31|3580.31|70
1652064900000|2022-05-09 02:55:00|3585.31|3583.31|3589.31|3587.31|3589.31|3587.31|3585.31|3583.31|249
1652065200000|2022-05-09 03:00:00|3588.31|3586.31|3589.31|3587.31|3589.31|3587.31|3588.31|3586.31|196
1652065500000|2022-05-09 03:05:00|3589.81|3587.81|3593.31|3591.31|3595.31|3593.31|3589.31|3587.31|221
1652065800000|2022-05-09 03:10:00|3594.31|3592.31|3591.31|3589.31|3594.31|3592.31|3591.31|3589.31|81
1652066100000|2022-05-09 03:15:00|3592.31|3590.31|3592.31|3590.31|3593.31|3591.31|3591.31|3589.31|98
1652066400000|2022-05-09 03:20:00|3592.81|3590.81|3593.31|3591.31|3594.31|3592.31|3592.31|3590.31|212
1652066700000|2022-05-09 03:25:00|3594.31|3592.31|3593.31|3591.31|3595.31|3593.31|3593.31|3591.31|184
1652067000000|2022-05-09 03:30:00|3594.31|3592.31|3593.31|3591.31|3595.31|3593.31|3592.31|3590.31|232
1652067300000|2022-05-09 03:35:00|3593.81|3591.81|3594.31|3592.31|3594.31|3592.31|3593.31|3591.31|116
1652067600000|2022-05-09 03:40:00|3595.31|3593.31|3593.31|3591.31|3596.31|3594.31|3592.31|3590.31|118
1652067900000|2022-05-09 03:45:00|3592.81|3590.81|3592.31|3590.31|3593.31|3591.31|3591.81|3589.81|22
1652068200000|2022-05-09 03:50:00|3593.31|3591.31|3593.31|3591.31|3594.31|3592.31|3592.31|3590.31|54
1652068500000|2022-05-09 03:55:00|3592.31|3590.31|3593.31|3591.31|3593.31|3591.31|3592.31|3590.31|58
1652068800000|2022-05-09 04:00:00|3594.31|3592.31|3591.31|3589.31|3594.31|3592.31|3591.31|3589.31|95
1652069100000|2022-05-09 04:05:00|3592.31|3590.31|3592.31|3590.31|3593.31|3591.31|3591.81|3589.81|81
1652069400000|2022-05-09 04:10:00|3592.81|3590.81|3592.31|3590.31|3592.81|3590.81|3591.31|3589.31|160
1652069700000|2022-05-09 04:15:00|3591.31|3589.31|3592.31|3590.31|3592.31|3590.31|3591.31|3589.31|77
1652070000000|2022-05-09 04:20:00|3591.81|3589.81|3590.31|3588.31|3592.31|3590.31|3590.31|3588.31|129
1652070300000|2022-05-09 04:25:00|3591.31|3589.31|3590.31|3588.31|3591.31|3589.31|3590.31|3588.31|135
1652070600000|2022-05-09 04:30:00|3589.31|3587.31|3590.31|3588.31|3590.31|3588.31|3589.31|3587.31|98
1652070900000|2022-05-09 04:35:00|3589.31|3587.31|3588.31|3586.31|3590.31|3588.31|3588.31|3586.31|151
1652071200000|2022-05-09 04:40:00|3589.31|3587.31|3590.31|3588.31|3590.31|3588.31|3588.31|3586.31|132
1652071500000|2022-05-09 04:45:00|3591.31|3589.31|3591.81|3589.81|3592.31|3590.31|3591.31|3589.31|123
1652071800000|2022-05-09 04:50:00|3591.31|3589.31|3591.31|3589.31|3592.31|3590.31|3590.31|3588.31|94
1652072100000|2022-05-09 04:55:00|3590.31|3588.31|3589.31|3587.31|3590.31|3588.31|3589.31|3587.31|81
1652072400000|2022-05-09 05:00:00|3589.81|3587.81|3587.31|3585.31|3590.31|3588.31|3587.31|3585.31|267
1652072700000|2022-05-09 05:05:00|3586.81|3584.81|3591.31|3589.31|3592.31|3590.31|3586.31|3584.31|311
1652073000000|2022-05-09 05:10:00|3590.31|3588.31|3588.31|3586.31|3590.31|3588.31|3586.31|3584.31|251
1652073300000|2022-05-09 05:15:00|3587.31|3585.31|3585.31|3583.31|3587.31|3585.31|3584.31|3582.31|375
1652073600000|2022-05-09 05:20:00|3586.31|3584.31|3586.31|3584.31|3587.31|3585.31|3585.31|3583.31|231
1652073900000|2022-05-09 05:25:00|3585.81|3583.81|3586.31|3584.31|3587.31|3585.31|3585.31|3583.31|147
1652074200000|2022-05-09 05:30:00|3587.31|3585.31|3585.31|3583.31|3588.81|3586.81|3585.31|3583.31|399
1652074500000|2022-05-09 05:35:00|3586.31|3584.31|3587.31|3585.31|3589.31|3587.31|3583.31|3581.31|311
1652074800000|2022-05-09 05:40:00|3586.31|3584.31|3584.31|3582.31|3586.31|3584.31|3583.31|3581.31|200
1652075100000|2022-05-09 05:45:00|3585.31|3583.31|3582.31|3580.31|3585.31|3583.31|3581.31|3579.31|305
1652075400000|2022-05-09 05:50:00|3583.31|3581.31|3587.31|3585.31|3587.81|3585.81|3582.31|3580.31|511
1652075700000|2022-05-09 05:55:00|3586.31|3584.31|3583.31|3581.31|3586.31|3584.31|3583.31|3581.31|1435
1652076000000|2022-05-09 06:00:00|3583.06|3581.56|3594.06|3592.56|3596.06|3594.56|3583.06|3581.56|3082
1652076300000|2022-05-09 06:05:00|3595.06|3593.56|3593.06|3591.56|3596.06|3594.56|3588.06|3586.56|1763
1652076600000|2022-05-09 06:10:00|3592.56|3591.06|3598.06|3596.56|3601.06|3599.56|3592.56|3591.06|1070
1652076900000|2022-05-09 06:15:00|3598.56|3597.06|3599.06|3597.56|3600.06|3598.56|3596.06|3594.56|1131
1652077200000|2022-05-09 06:20:00|3598.56|3597.06|3598.06|3596.56|3601.06|3599.56|3597.06|3595.56|501
1652077500000|2022-05-09 06:25:00|3599.06|3597.56|3601.06|3599.56|3601.06|3599.56|3598.06|3596.56|930
1652077800000|2022-05-09 06:30:00|3602.06|3600.56|3602.06|3600.56|3604.06|3602.56|3599.06|3597.56|729
1652078100000|2022-05-09 06:35:00|3603.06|3601.56|3603.06|3601.56|3604.06|3602.56|3600.56|3599.06|659
1652078400000|2022-05-09 06:40:00|3603.56|3602.06|3603.06|3601.56|3604.06|3602.56|3601.06|3599.56|573
1652078700000|2022-05-09 06:45:00|3602.56|3601.06|3601.06|3599.56|3606.06|3604.56|3601.06|3599.56|1026
1652079000000|2022-05-09 06:50:00|3602.06|3600.56|3605.06|3603.56|3607.06|3605.56|3601.06|3599.56|1694
1652079300000|2022-05-09 06:55:00|3606.06|3604.56|3597.06|3595.56|3606.06|3604.56|3597.06|3595.56|3983
1652079600000|2022-05-09 07:00:00|3599.06|3597.56|3608.06|3606.56|3612.06|3610.56|3596.06|3594.56|15358
1652079900000|2022-05-09 07:05:00|3610.06|3608.56|3620.06|3618.56|3621.06|3619.56|3608.06|3606.56|7573
1652080200000|2022-05-09 07:10:00|3621.06|3619.56|3625.56|3624.06|3629.06|3627.56|3620.06|3618.56|9147
1652080500000|2022-05-09 07:15:00|3625.06|3623.56|3616.06|3614.56|3628.06|3626.56|3616.06|3614.56|7929
1652080800000|2022-05-09 07:20:00|3617.06|3615.56|3607.06|3605.56|3617.06|3615.56|3605.06|3603.56|7933
1652081100000|2022-05-09 07:25:00|3606.56|3605.06|3612.06|3610.56|3616.06|3614.56|3604.06|3602.56|9514
1652081400000|2022-05-09 07:30:00|3613.06|3611.56|3619.56|3618.06|3620.06|3618.56|3606.06|3604.56|10126
1652081700000|2022-05-09 07:35:00|3620.06|3618.56|3615.06|3613.56|3622.06|3620.56|3613.06|3611.56|4121
1652082000000|2022-05-09 07:40:00|3615.23|3613.73|3608.23|3606.73|3615.23|3613.73|3606.23|3604.73|4962
1652082300000|2022-05-09 07:45:00|3609.23|3607.73|3613.23|3611.73|3614.23|3612.73|3606.23|3604.73|8030
1652082600000|2022-05-09 07:50:00|3612.73|3611.23|3604.23|3602.73|3614.23|3612.73|3603.23|3601.73|3934
1652082900000|2022-05-09 07:55:00|3604.73|3603.23|3594.23|3592.73|3605.23|3603.73|3592.23|3590.73|7022
1652083200000|2022-05-09 08:00:00|3595.23|3593.73|3589.23|3587.73|3595.23|3593.73|3584.23|3582.73|7464
1652083500000|2022-05-09 08:05:00|3590.23|3588.73|3594.23|3592.73|3594.23|3592.73|3587.23|3585.73|4835
1652083800000|2022-05-09 08:10:00|3593.23|3591.73|3587.23|3585.73|3594.23|3592.73|3586.23|3584.73|4895
1652084100000|2022-05-09 08:15:00|3586.23|3584.73|3584.23|3582.73|3591.23|3589.73|3582.23|3580.73|4950
1652084400000|2022-05-09 08:20:00|3585.23|3583.73|3581.23|3579.73|3587.73|3586.23|3581.23|3579.73|9891
1652084700000|2022-05-09 08:25:00|3582.23|3580.73|3578.23|3576.73|3585.23|3583.73|3576.23|3574.73|11081
1652085000000|2022-05-09 08:30:00|3579.23|3577.73|3570.23|3568.73|3581.23|3579.73|3569.23|3567.73|8923
1652085300000|2022-05-09 08:35:00|3569.73|3568.23|3573.23|3571.73|3573.23|3571.73|3567.23|3565.73|11772
1652085600000|2022-05-09 08:40:00|3574.23|3572.73|3580.23|3578.73|3582.23|3580.73|3573.23|3571.73|5924
1652085900000|2022-05-09 08:45:00|3581.23|3579.73|3589.23|3587.73|3589.23|3587.73|3580.23|3578.73|6716
1652086200000|2022-05-09 08:50:00|3588.23|3586.73|3591.23|3589.73|3593.23|3591.73|3587.23|3585.73|10051
1652086500000|2022-05-09 08:55:00|3592.23|3590.73|3589.23|3587.73|3594.23|3592.73|3585.23|3583.73|5873
1652086800000|2022-05-09 09:00:00|3588.23|3586.73|3587.23|3585.73|3589.23|3587.73|3585.23|3583.73|4222
1652087100000|2022-05-09 09:05:00|3588.23|3586.73|3587.23|3585.73|3589.23|3587.73|3585.23|3583.73|7149
1652087400000|2022-05-09 09:10:00|3588.23|3586.73|3600.23|3598.73|3600.23|3598.73|3588.23|3586.73|5929
1652087700000|2022-05-09 09:15:00|3599.23|3597.73|3589.23|3587.73|3600.23|3598.73|3588.23|3586.73|11277
1652088000000|2022-05-09 09:20:00|3588.23|3586.73|3586.23|3584.73|3593.23|3591.73|3584.23|3582.73|5501
1652088300000|2022-05-09 09:25:00|3585.73|3584.23|3584.23|3582.73|3590.23|3588.73|3582.73|3581.23|5336
1652088600000|2022-05-09 09:30:00|3584.73|3583.23|3580.23|3578.73|3586.23|3584.73|3580.23|3578.73|7750
1652088900000|2022-05-09 09:35:00|3579.73|3578.23|3578.23|3576.73|3584.23|3582.73|3578.23|3576.73|4546
1652089200000|2022-05-09 09:40:00|3579.23|3577.73|3579.23|3577.73|3581.23|3579.73|3573.23|3571.73|5955
1652089500000|2022-05-09 09:45:00|3579.73|3578.23|3574.23|3572.73|3580.23|3578.73|3572.23|3570.73|8658
1652089800000|2022-05-09 09:50:00|3573.73|3572.23|3576.23|3574.73|3580.23|3578.73|3573.23|3571.73|4313
1652090100000|2022-05-09 09:55:00|3577.23|3575.73|3582.23|3580.73|3583.23|3581.73|3572.23|3570.73|30469
1652090400000|2022-05-09 10:00:00|3583.23|3581.73|3583.23|3581.73|3584.23|3582.73|3581.23|3579.73|4102
1652090700000|2022-05-09 10:05:00|3582.23|3580.73|3580.23|3578.73|3586.23|3584.73|3577.23|3575.73|4320
1652091000000|2022-05-09 10:10:00|3581.23|3579.73|3578.23|3576.73|3582.23|3580.73|3577.23|3575.73|3825
1652091300000|2022-05-09 10:15:00|3577.23|3575.73|3575.23|3573.73|3580.23|3578.73|3573.23|3571.73|4899
1652091600000|2022-05-09 10:20:00|3576.23|3574.73|3572.23|3570.73|3577.23|3575.73|3571.23|3569.73|3845
1652091900000|2022-05-09 10:25:00|3573.23|3571.73|3570.23|3568.73|3575.23|3573.73|3568.23|3566.73|6857
1652092200000|2022-05-09 10:30:00|3569.23|3567.73|3560.23|3558.73|3570.23|3568.73|3560.23|3558.73|20260
1652092500000|2022-05-09 10:35:00|3559.23|3557.73|3557.23|3555.73|3562.23|3560.73|3557.23|3555.73|7194
1652092800000|2022-05-09 10:40:00|3558.23|3556.73|3552.23|3550.73|3558.23|3556.73|3552.23|3550.73|10201
1652093100000|2022-05-09 10:45:00|3551.23|3549.73|3558.23|3556.73|3558.23|3556.73|3547.23|3545.73|15562
1652093400000|2022-05-09 10:50:00|3559.23|3557.73|3554.23|3552.73|3559.23|3557.73|3549.23|3547.73|9300
1652093700000|2022-05-09 10:55:00|3553.23|3551.73|3548.23|3546.73|3555.23|3553.73|3546.23|3544.73|10515
1652094000000|2022-05-09 11:00:00|3547.23|3545.73|3555.23|3553.73|3557.23|3555.73|3547.23|3545.73|7412
1652094300000|2022-05-09 11:05:00|3554.23|3552.73|3554.23|3552.73|3557.23|3555.73|3553.23|3551.73|11155
1652094600000|2022-05-09 11:10:00|3555.23|3553.73|3553.23|3551.73|3555.23|3553.73|3551.23|3549.73|7063
1652094900000|2022-05-09 11:15:00|3552.23|3550.73|3552.23|3550.73|3553.23|3551.73|3550.23|3548.73|4239
1652095200000|2022-05-09 11:20:00|3551.23|3549.73|3553.23|3551.73|3554.23|3552.73|3546.23|3544.73|6538
1652095500000|2022-05-09 11:25:00|3553.73|3552.23|3551.23|3549.73|3553.73|3552.23|3550.23|3548.73|13250
1652095800000|2022-05-09 11:30:00|3550.23|3548.73|3552.23|3550.73|3553.23|3551.73|3549.23|3547.73|4514
1652096100000|2022-05-09 11:35:00|3551.23|3549.73|3549.23|3547.73|3556.23|3554.73|3547.23|3545.73|4104
1652096400000|2022-05-09 11:40:00|3548.79|3547.29|3547.79|3546.29|3552.79|3551.29|3544.79|3543.29|3600
1652096700000|2022-05-09 11:45:00|3546.79|3545.29|3553.79|3552.29|3555.79|3554.29|3545.79|3544.29|3656
1652097000000|2022-05-09 11:50:00|3554.29|3552.79|3560.79|3559.29|3561.79|3560.29|3553.79|3552.29|7382
1652097300000|2022-05-09 11:55:00|3561.79|3560.29|3563.79|3562.29|3564.79|3563.29|3559.79|3558.29|7445
1652097600000|2022-05-09 12:00:00|3562.79|3561.29|3565.79|3564.29|3565.79|3564.29|3559.79|3558.29|4511
1652097900000|2022-05-09 12:05:00|3564.79|3563.29|3568.79|3567.29|3571.79|3570.29|3562.79|3561.29|10030
1652098200000|2022-05-09 12:10:00|3567.79|3566.29|3563.79|3562.29|3568.79|3567.29|3563.79|3562.29|3945
1652098500000|2022-05-09 12:15:00|3562.79|3561.29|3560.79|3559.29|3563.79|3562.29|3558.79|3557.29|3592
1652098800000|2022-05-09 12:20:00|3560.29|3558.79|3558.29|3556.79|3561.79|3560.29|3557.29|3555.79|2737
1652099100000|2022-05-09 12:25:00|3557.79|3556.29|3552.79|3551.29|3558.79|3557.29|3552.79|3551.29|5123
1652099400000|2022-05-09 12:30:00|3551.79|3550.29|3552.29|3550.79|3554.79|3553.29|3547.79|3546.29|6475
1652099700000|2022-05-09 12:35:00|3551.79|3550.29|3564.79|3563.29|3564.79|3563.29|3551.79|3550.29|6319
1652100000000|2022-05-09 12:40:00|3565.79|3564.29|3567.79|3566.29|3571.79|3570.29|3564.79|3563.29|5415
1652100300000|2022-05-09 12:45:00|3568.79|3567.29|3568.79|3567.29|3570.79|3569.29|3564.79|3563.29|3515
1652100600000|2022-05-09 12:50:00|3569.29|3567.79|3571.79|3570.29|3573.79|3572.29|3567.79|3566.29|10421
1652100900000|2022-05-09 12:55:00|3571.29|3569.79|3568.79|3567.29|3571.79|3570.29|3568.79|3567.29|7977
1652101200000|2022-05-09 13:00:00|3569.79|3568.29|3567.79|3566.29|3569.79|3568.29|3564.79|3563.29|2998
1652101500000|2022-05-09 13:05:00|3568.79|3567.29|3566.79|3565.29|3568.79|3567.29|3564.79|3563.29|1687
1652101800000|2022-05-09 13:10:00|3567.29|3565.79|3572.79|3571.29|3572.79|3571.29|3564.79|3563.29|5832
1652102100000|2022-05-09 13:15:00|3571.79|3570.29|3566.79|3565.29|3573.79|3572.29|3566.79|3565.29|4564
1652102400000|2022-05-09 13:20:00|3565.79|3564.29|3569.79|3568.29|3571.79|3570.29|3563.79|3562.29|5800
1652102700000|2022-05-09 13:25:00|3568.79|3567.29|3566.79|3565.29|3571.79|3570.29|3566.79|3565.29|5192
1652103000000|2022-05-09 13:30:00|3567.79|3566.29|3569.79|3568.29|3569.79|3568.29|3561.79|3560.29|7702
1652103300000|2022-05-09 13:35:00|3570.79|3569.29|3573.79|3572.29|3578.79|3577.29|3565.79|3564.29|10406
1652103600000|2022-05-09 13:40:00|3574.79|3573.29|3575.29|3573.79|3577.79|3576.29|3567.79|3566.29|14739
1652103900000|2022-05-09 13:45:00|3574.79|3573.29|3565.79|3564.29|3574.79|3573.29|3561.79|3560.29|6650
1652104200000|2022-05-09 13:50:00|3565.29|3563.79|3576.79|3575.29|3577.79|3576.29|3561.79|3560.29|7007
1652104500000|2022-05-09 13:55:00|3575.79|3574.29|3569.79|3568.29|3576.79|3575.29|3566.79|3565.29|5029
1652104800000|2022-05-09 14:00:00|3568.79|3567.29|3568.79|3567.29|3572.79|3571.29|3563.79|3562.29|8265
1652105100000|2022-05-09 14:05:00|3569.79|3568.29|3562.79|3561.29|3570.79|3569.29|3560.79|3559.29|9521
1652105400000|2022-05-09 14:10:00|3562.26|3560.76|3572.26|3570.76|3574.26|3572.76|3562.26|3560.76|10932
1652105700000|2022-05-09 14:15:00|3571.76|3570.26|3567.26|3565.76|3575.26|3573.76|3565.26|3563.76|8676
1652106000000|2022-05-09 14:20:00|3566.26|3564.76|3562.26|3560.76|3569.26|3567.76|3562.26|3560.76|8971
1652106300000|2022-05-09 14:25:00|3561.26|3559.76|3554.26|3552.76|3565.26|3563.76|3554.26|3552.76|10524
1652106600000|2022-05-09 14:30:00|3553.26|3551.76|3554.26|3552.76|3555.26|3553.76|3549.26|3547.76|10816
1652106900000|2022-05-09 14:35:00|3555.26|3553.76|3551.26|3549.76|3558.26|3556.76|3550.26|3548.76|15335
1652107200000|2022-05-09 14:40:00|3550.76|3549.26|3556.26|3554.76|3558.26|3556.76|3550.26|3548.76|9302
1652107500000|2022-05-09 14:45:00|3557.26|3555.76|3558.26|3556.76|3561.26|3559.76|3555.26|3553.76|7653
1652107800000|2022-05-09 14:50:00|3557.76|3556.26|3552.26|3550.76|3561.26|3559.76|3552.26|3550.76|10358
1652108100000|2022-05-09 14:55:00|3551.26|3549.76|3549.26|3547.76|3555.26|3553.76|3549.26|3547.76|9377
1652108400000|2022-05-09 15:00:00|3548.26|3546.76|3549.26|3547.76|3551.26|3549.76|3545.26|3543.76|8906
1652108700000|2022-05-09 15:05:00|3548.26|3546.76|3541.26|3539.76|3548.26|3546.76|3538.26|3536.76|20258
1652109000000|2022-05-09 15:10:00|3542.26|3540.76|3543.26|3541.76|3549.26|3547.76|3542.26|3540.76|15568
1652109300000|2022-05-09 15:15:00|3542.26|3540.76|3543.26|3541.76|3547.26|3545.76|3542.26|3540.76|14956
1652109600000|2022-05-09 15:20:00|3542.26|3540.76|3535.26|3533.76|3543.26|3541.76|3535.26|3533.76|22779
1652109900000|2022-05-09 15:25:00|3536.26|3534.76|3530.26|3528.76|3536.26|3534.76|3529.26|3527.76|39152
1652110200000|2022-05-09 15:30:00|3527.37|3525.87|3523.37|3521.87|3529.37|3527.87|3515.37|3513.87|87988
1652110500000|2022-05-09 15:35:00|3524.37|3522.87|3535.37|3533.87|3535.37|3533.87|3523.37|3521.87|34580
1652110800000|2022-05-09 15:40:00|3536.37|3534.87|3536.37|3534.87|3541.37|3539.87|3532.37|3530.87|14788
1652111100000|2022-05-09 15:45:00|3535.37|3533.87|3536.37|3534.87|3538.37|3536.87|3533.37|3531.87|9968
1652111400000|2022-05-09 15:50:00|3538.37|3536.87|3544.37|3542.87|3544.37|3542.87|3537.37|3535.87|10284
1652111700000|2022-05-09 15:55:00|3543.37|3541.87|3541.37|3539.87|3545.37|3543.87|3539.37|3537.87|8115
1652112000000|2022-05-09 16:00:00|3540.87|3539.37|3534.37|3532.87|3541.37|3539.87|3532.37|3530.87|5147
1652112300000|2022-05-09 16:05:00|3535.37|3533.87|3547.37|3545.87|3550.37|3548.87|3534.37|3532.87|6028
1652112600000|2022-05-09 16:10:00|3547.87|3546.37|3555.37|3553.87|3558.37|3556.87|3547.37|3545.87|10389
1652112900000|2022-05-09 16:15:00|3555.87|3554.37|3558.37|3556.87|3563.37|3561.87|3555.87|3554.37|6245
1652113200000|2022-05-09 16:20:00|3558.87|3557.37|3559.37|3557.87|3562.37|3560.87|3554.87|3553.37|2606
1652113500000|2022-05-09 16:25:00|3560.37|3558.87|3554.37|3552.87|3561.37|3559.87|3552.37|3550.87|2807
1652113800000|2022-05-09 16:30:00|3553.87|3552.37|3556.37|3554.87|3560.37|3558.87|3551.37|3549.87|2595
1652114100000|2022-05-09 16:35:00|3555.87|3554.37|3546.37|3544.87|3556.37|3554.87|3546.37|3544.87|2673
1652114400000|2022-05-09 16:40:00|3547.37|3545.87|3546.37|3544.87|3550.37|3548.87|3545.37|3543.87|1504
1652114700000|2022-05-09 16:45:00|3545.37|3543.87|3545.37|3543.87|3546.37|3544.87|3542.87|3541.37|2914
1652115000000|2022-05-09 16:50:00|3544.87|3543.37|3542.37|3540.87|3546.37|3544.87|3541.37|3539.87|1368
1652115300000|2022-05-09 16:55:00|3543.37|3541.87|3541.37|3539.87|3545.37|3543.87|3541.37|3539.87|1390
1652115600000|2022-05-09 17:00:00|3542.37|3540.87|3539.37|3537.87|3544.37|3542.87|3539.37|3537.87|2470
1652115900000|2022-05-09 17:05:00|3539.87|3538.37|3539.37|3537.87|3541.37|3539.87|3537.37|3535.87|1876
1652116200000|2022-05-09 17:10:00|3538.37|3536.87|3535.37|3533.87|3539.37|3537.87|3534.37|3532.87|2256
1652116500000|2022-05-09 17:15:00|3534.37|3532.87|3540.37|3538.87|3541.37|3539.87|3534.37|3532.87|1620
1652116800000|2022-05-09 17:20:00|3539.37|3537.87|3538.37|3536.87|3540.37|3538.87|3536.37|3534.87|2135
1652117100000|2022-05-09 17:25:00|3539.37|3537.87|3544.37|3542.87|3546.37|3544.87|3538.87|3537.37|2729
1652117400000|2022-05-09 17:30:00|3545.37|3543.87|3537.37|3535.87|3547.37|3545.87|3537.37|3535.87|1996
1652117700000|2022-05-09 17:35:00|3536.37|3534.87|3535.87|3534.37|3536.37|3534.87|3533.37|3531.87|1039
1652118000000|2022-05-09 17:40:00|3535.37|3533.87|3546.37|3544.87|3546.37|3544.87|3535.37|3533.87|2126
1652118300000|2022-05-09 17:45:00|3547.37|3545.87|3542.37|3540.87|3548.37|3546.87|3541.37|3539.87|1064
1652118600000|2022-05-09 17:50:00|3543.37|3541.87|3534.37|3532.87|3544.37|3542.87|3532.37|3530.87|2157
1652118900000|2022-05-09 17:55:00|3533.87|3532.37|3541.37|3539.87|3542.37|3540.87|3533.37|3531.87|1697
1652119200000|2022-05-09 18:00:00|3541.87|3540.37|3544.37|3542.87|3546.37|3544.87|3541.37|3539.87|1176
1652119500000|2022-05-09 18:05:00|3545.37|3543.87|3541.37|3539.87|3546.37|3544.87|3539.37|3537.87|1252
1652119800000|2022-05-09 18:10:00|3540.37|3538.87|3541.37|3539.87|3545.37|3543.87|3539.37|3537.87|1795
1652120100000|2022-05-09 18:15:00|3540.87|3539.37|3547.37|3545.87|3548.37|3546.87|3540.87|3539.37|1153
1652120400000|2022-05-09 18:20:00|3546.87|3545.37|3538.37|3536.87|3546.87|3545.37|3537.37|3535.87|1359
1652120700000|2022-05-09 18:25:00|3537.37|3535.87|3536.37|3534.87|3539.37|3537.87|3533.37|3531.87|2727
1652121000000|2022-05-09 18:30:00|3535.37|3533.87|3535.37|3533.87|3538.37|3536.87|3532.37|3530.87|3206
1652121300000|2022-05-09 18:35:00|3536.37|3534.87|3536.37|3534.87|3541.37|3539.87|3534.37|3532.87|2624
1652121600000|2022-05-09 18:40:00|3535.37|3533.87|3537.37|3535.87|3540.37|3538.87|3535.37|3533.87|1335
1652121900000|2022-05-09 18:45:00|3538.37|3536.87|3537.37|3535.87|3544.37|3542.87|3536.37|3534.87|1298
1652122200000|2022-05-09 18:50:00|3536.37|3534.87|3539.37|3537.87|3542.37|3540.87|3533.37|3531.87|2176
1652122500000|2022-05-09 18:55:00|3540.37|3538.87|3543.37|3541.87|3546.37|3544.87|3539.37|3537.87|1767
1652122800000|2022-05-09 19:00:00|3544.37|3542.87|3542.37|3540.87|3549.37|3547.87|3541.37|3539.87|2588
1652123100000|2022-05-09 19:05:00|3541.37|3539.87|3541.37|3539.87|3548.87|3547.37|3540.37|3538.87|1916
1652123400000|2022-05-09 19:10:00|3540.87|3539.37|3547.37|3545.87|3548.37|3546.87|3540.37|3538.87|2344
1652123700000|2022-05-09 19:15:00|3548.37|3546.87|3542.37|3540.87|3548.87|3547.37|3539.37|3537.87|1743
1652124000000|2022-05-09 19:20:00|3541.37|3539.87|3533.37|3531.87|3542.37|3540.87|3533.37|3531.87|1694
1652124300000|2022-05-09 19:25:00|3532.37|3530.87|3531.37|3529.87|3535.87|3534.37|3529.37|3527.87|1704
1652124600000|2022-05-09 19:30:00|3530.37|3528.87|3530.37|3528.87|3532.37|3530.87|3526.37|3524.87|2996
1652124900000|2022-05-09 19:35:00|3530.87|3529.37|3531.37|3529.87|3532.37|3530.87|3527.37|3525.87|1691
1652125200000|2022-05-09 19:40:00|3530.37|3528.87|3525.37|3523.87|3531.37|3529.87|3524.87|3523.37|2659
1652125500000|2022-05-09 19:45:00|3526.37|3524.87|3518.37|3516.87|3527.37|3525.87|3517.37|3515.87|5685
1652125800000|2022-05-09 19:50:00|3517.87|3516.37|3518.37|3516.87|3519.37|3517.87|3513.37|3511.87|6317
1652126100000|2022-05-09 19:55:00|3519.37|3517.87|3525.37|3523.87|3529.37|3527.87|3519.37|3517.87|9009
1652126400000|2022-05-09 20:00:00|3527.22|3524.22|3533.82|3530.82|3535.32|3532.32|3526.12|3523.12|37603
1652126700000|2022-05-09 20:05:00|3533.92|3530.92|3534.02|3531.02|3538.82|3535.82|3531.42|3528.42|0
1652127000000|2022-05-09 20:10:00|3534.22|3531.22|3537.52|3534.52|3539.52|3536.52|3533.32|3530.32|0
1652127300000|2022-05-09 20:15:00|3537.32|3534.32|3533.32|3530.32|3537.82|3534.82|3533.12|3530.12|0
1652127600000|2022-05-09 20:20:00|3533.42|3530.42|3533.32|3530.32|3533.82|3530.82|3533.12|3530.12|0
1652127900000|2022-05-09 20:25:00|3533.62|3530.62|3531.62|3528.62|3534.32|3531.32|3530.22|3527.22|0
1652128200000|2022-05-09 20:30:00|3531.42|3528.42|3529.62|3526.62|3533.32|3530.32|3529.02|3526.02|0
1652128500000|2022-05-09 20:35:00|3529.52|3526.52|3529.22|3526.22|3530.52|3527.52|3528.32|3525.32|0
1652128800000|2022-05-09 20:40:00|3529.42|3526.42|3529.12|3526.12|3529.42|3526.42|3527.92|3524.92|0
1652129100000|2022-05-09 20:45:00|3529.22|3526.22|3529.72|3526.72|3530.72|3527.72|3528.52|3525.52|0
1652129400000|2022-05-09 20:50:00|3529.62|3526.62|3529.82|3526.82|3530.32|3527.32|3528.52|3525.52|0
1652129700000|2022-05-09 20:55:00|3530.12|3527.12|3529.32|3526.32|3530.22|3527.22|3528.52|3525.52|0
1652130000000|2022-05-09 21:00:00|3529.12|3526.12|3529.82|3526.82|3529.92|3526.92|3528.92|3525.92|0
1652130300000|2022-05-09 21:05:00|3529.72|3526.72|3529.82|3526.82|3529.92|3526.92|3529.62|3526.62|0
1652130600000|2022-05-09 21:10:00|3529.92|3526.92|3529.92|3526.92|3529.92|3526.92|3529.82|3526.82|0
1652130900000|2022-05-09 21:15:00|3529.82|3526.82|3529.72|3526.72|3530.02|3527.02|3529.52|3526.52|0
1652131200000|2022-05-09 21:20:00|3529.82|3526.82|3529.52|3526.52|3530.02|3527.02|3529.22|3526.22|0
1652131500000|2022-05-09 21:25:00|3529.82|3526.82|3528.92|3525.92|3529.82|3526.82|3528.92|3525.92|0
1652131800000|2022-05-09 21:30:00|3529.12|3526.12|3528.72|3525.72|3529.12|3526.12|3528.42|3525.42|0
1652132100000|2022-05-09 21:35:00|3528.62|3525.62|3528.62|3525.62|3528.62|3525.62|3528.42|3525.42|0
1652132400000|2022-05-09 21:40:00|3528.52|3525.52|3528.62|3525.62|3528.92|3525.92|3528.22|3525.22|0
1652132700000|2022-05-09 21:45:00|3528.52|3525.52|3528.62|3525.62|3528.82|3525.82|3528.52|3525.52|0
1652133000000|2022-05-09 21:50:00|3528.72|3525.72|3529.42|3526.42|3529.42|3526.42|3528.72|3525.72|0
1652133300000|2022-05-09 21:55:00|3529.52|3526.52|3531.02|3528.02|3531.42|3528.42|3529.52|3526.52|0
1652133600000|2022-05-09 22:00:00|3532.82|3529.82|3533.82|3530.82|3538.02|3535.02|3532.32|3529.32|0
1652133900000|2022-05-09 22:05:00|3534.02|3531.02|3533.72|3530.72|3535.62|3532.62|3533.62|3530.62|0
1652134200000|2022-05-09 22:10:00|3533.82|3530.82|3535.82|3532.82|3536.02|3533.02|3532.12|3529.12|0
1652134500000|2022-05-09 22:15:00|3536.22|3533.22|3536.92|3533.92|3537.52|3534.52|3535.42|3532.42|0
1652134800000|2022-05-09 22:20:00|3537.02|3534.02|3537.22|3534.22|3538.02|3535.02|3536.42|3533.42|0
1652135100000|2022-05-09 22:25:00|3537.42|3534.42|3537.32|3534.32|3537.72|3534.72|3537.12|3534.12|0
1652135400000|2022-05-09 22:30:00|3537.52|3534.52|3539.72|3536.72|3540.12|3537.12|3537.22|3534.22|0
1652135700000|2022-05-09 22:35:00|3539.92|3536.92|3539.92|3536.92|3540.42|3537.42|3539.72|3536.72|0
1652136000000|2022-05-09 22:40:00|3539.82|3536.82|3538.82|3535.82|3540.02|3537.02|3538.22|3535.22|0
1652136300000|2022-05-09 22:45:00|3538.92|3535.92|3540.12|3537.12|3540.12|3537.12|3538.02|3535.02|0
1652136600000|2022-05-09 22:50:00|3539.72|3536.72|3539.32|3536.32|3539.72|3536.72|3538.82|3535.82|0
1652136900000|2022-05-09 22:55:00|3539.22|3536.22|3539.02|3536.02|3539.52|3536.52|3538.02|3535.02|0
1652137200000|2022-05-09 23:00:00|3539.32|3536.32|3538.82|3535.82|3539.52|3536.52|3538.42|3535.42|0
1652137500000|2022-05-09 23:05:00|3538.92|3535.92|3538.22|3535.22|3539.52|3536.52|3538.22|3535.22|0
1652137800000|2022-05-09 23:10:00|3538.32|3535.32|3535.02|3532.02|3538.42|3535.42|3535.02|3532.02|0
1652138100000|2022-05-09 23:15:00|3535.12|3532.12|3535.32|3532.32|3535.52|3532.52|3533.12|3530.12|0
1652138400000|2022-05-09 23:20:00|3535.52|3532.52|3533.62|3530.62|3536.42|3533.42|3532.72|3529.72|0
1652138700000|2022-05-09 23:25:00|3533.82|3530.82|3533.12|3530.12|3533.82|3530.82|3531.02|3528.02|0
1652139000000|2022-05-09 23:30:00|3533.22|3530.22|3534.72|3531.72|3534.72|3531.72|3532.72|3529.72|0
1652139300000|2022-05-09 23:35:00|3534.82|3531.82|3534.82|3531.82|3535.32|3532.32|3533.12|3530.12|0
1652139600000|2022-05-09 23:40:00|3535.02|3532.02|3536.22|3533.22|3537.52|3534.52|3534.42|3531.42|0
1652139900000|2022-05-09 23:45:00|3536.42|3533.42|3534.42|3531.42|3538.02|3535.02|3534.42|3531.42|0
1652140200000|2022-05-09 23:50:00|3534.72|3531.72|3536.42|3533.42|3537.22|3534.22|3534.32|3531.32|0
1652140500000|2022-05-09 23:55:00|3536.22|3533.22|3538.22|3535.22|3539.32|3536.32|3536.22|3533.22|0
1652140800000|2022-05-10 00:00:00|3538.02|3535.02|3532.72|3529.72|3538.82|3535.82|3532.22|3529.22|0
1652141100000|2022-05-10 00:05:00|3532.82|3529.82|3530.52|3527.52|3533.12|3530.12|3530.42|3527.42|0
1652141400000|2022-05-10 00:10:00|3530.72|3527.72|3520.82|3517.82|3531.12|3528.12|3520.82|3517.82|0
1652141700000|2022-05-10 00:15:00|3520.42|3517.42|3496.62|3494.62|3520.62|3517.62|3494.62|3492.62|2117
1652142000000|2022-05-10 00:20:00|3496.12|3494.12|3498.62|3496.62|3499.62|3497.62|3493.62|3491.62|386
1652142300000|2022-05-10 00:25:00|3497.62|3495.62|3498.62|3496.62|3500.62|3498.62|3496.62|3494.62|251
1652142600000|2022-05-10 00:30:00|3499.12|3497.12|3503.12|3501.12|3503.12|3501.12|3497.62|3495.62|462
1652142900000|2022-05-10 00:35:00|3502.62|3500.62|3501.62|3499.62|3505.62|3503.62|3501.62|3499.62|155
1652143200000|2022-05-10 00:40:00|3502.62|3500.62|3501.62|3499.62|3502.62|3500.62|3496.12|3494.12|751
1652143500000|2022-05-10 00:45:00|3502.12|3500.12|3496.12|3494.12|3503.62|3501.62|3495.62|3493.62|404
1652143800000|2022-05-10 00:50:00|3496.62|3494.62|3496.62|3494.62|3497.62|3495.62|3493.62|3491.62|710
1652144100000|2022-05-10 00:55:00|3495.62|3493.62|3498.12|3496.12|3499.12|3497.12|3495.62|3493.62|203
1652144400000|2022-05-10 01:00:00|3498.62|3496.62|3496.62|3494.62|3499.62|3497.62|3494.62|3492.62|450
1652144700000|2022-05-10 01:05:00|3497.62|3495.62|3508.62|3506.62|3508.62|3506.62|3497.62|3495.62|571
1652145000000|2022-05-10 01:10:00|3509.62|3507.62|3504.62|3502.62|3510.62|3508.62|3500.62|3498.62|642
1652145300000|2022-05-10 01:15:00|3505.62|3503.62|3503.62|3501.62|3509.62|3507.62|3502.62|3500.62|565
1652145600000|2022-05-10 01:20:00|3504.62|3502.62|3501.62|3499.62|3505.12|3503.12|3500.62|3498.62|381
1652145900000|2022-05-10 01:25:00|3502.62|3500.62|3501.62|3499.62|3504.62|3502.62|3498.62|3496.62|232
1652146200000|2022-05-10 01:30:00|3501.12|3499.12|3501.62|3499.62|3501.62|3499.62|3497.62|3495.62|450
1652146500000|2022-05-10 01:35:00|3500.62|3498.62|3500.62|3498.62|3501.12|3499.12|3495.62|3493.62|343
1652146800000|2022-05-10 01:40:00|3500.12|3498.12|3502.62|3500.62|3505.62|3503.62|3500.12|3498.12|868
1652147100000|2022-05-10 01:45:00|3502.12|3500.12|3503.62|3501.62|3504.12|3502.12|3499.62|3497.62|340
1652147400000|2022-05-10 01:50:00|3504.12|3502.12|3514.62|3512.62|3514.62|3512.62|3503.62|3501.62|611
1652147700000|2022-05-10 01:55:00|3515.12|3513.12|3517.62|3515.62|3519.62|3517.62|3514.62|3512.62|460
1652148000000|2022-05-10 02:00:00|3518.12|3516.12|3518.62|3516.62|3520.62|3518.62|3516.62|3514.62|248
1652148300000|2022-05-10 02:05:00|3519.62|3517.62|3520.62|3518.62|3521.62|3519.62|3515.62|3513.62|364
1652148600000|2022-05-10 02:10:00|3521.62|3519.62|3523.62|3521.62|3525.62|3523.62|3521.12|3519.12|255
1652148900000|2022-05-10 02:15:00|3522.62|3520.62|3523.62|3521.62|3523.62|3521.62|3519.62|3517.62|189
1652149200000|2022-05-10 02:20:00|3523.12|3521.12|3525.12|3523.12|3527.62|3525.62|3522.62|3520.62|306
1652149500000|2022-05-10 02:25:00|3525.62|3523.62|3534.62|3532.62|3534.62|3532.62|3525.12|3523.12|316
1652149800000|2022-05-10 02:30:00|3534.12|3532.12|3530.62|3528.62|3534.62|3532.62|3530.12|3528.12|463
1652150100000|2022-05-10 02:35:00|3529.62|3527.62|3533.62|3531.62|3533.62|3531.62|3528.62|3526.62|137
1652150400000|2022-05-10 02:40:00|3534.12|3532.12|3528.62|3526.62|3534.12|3532.12|3528.62|3526.62|232
1652150700000|2022-05-10 02:45:00|3527.62|3525.62|3529.62|3527.62|3532.62|3530.62|3527.62|3525.62|583
1652151000000|2022-05-10 02:50:00|3530.62|3528.62|3529.62|3527.62|3531.12|3529.12|3528.62|3526.62|413
1652151300000|2022-05-10 02:55:00|3530.12|3528.12|3527.62|3525.62|3530.62|3528.62|3526.62|3524.62|376
1652151600000|2022-05-10 03:00:00|3528.62|3526.62|3528.62|3526.62|3529.62|3527.62|3526.62|3524.62|250
1652151900000|2022-05-10 03:05:00|3527.62|3525.62|3527.62|3525.62|3529.62|3527.62|3525.62|3523.62|227
1652152200000|2022-05-10 03:10:00|3526.62|3524.62|3527.62|3525.62|3527.62|3525.62|3525.62|3523.62|120
1652152500000|2022-05-10 03:15:00|3527.12|3525.12|3525.62|3523.62|3528.62|3526.62|3524.62|3522.62|213
1652152800000|2022-05-10 03:20:00|3524.62|3522.62|3521.62|3519.62|3524.62|3522.62|3520.62|3518.62|246
1652153100000|2022-05-10 03:25:00|3521.12|3519.12|3522.62|3520.62|3522.62|3520.62|3520.62|3518.62|154
1652153400000|2022-05-10 03:30:00|3521.62|3519.62|3521.62|3519.62|3522.62|3520.62|3520.62|3518.62|131
1652153700000|2022-05-10 03:35:00|3522.62|3520.62|3523.62|3521.62|3524.12|3522.12|3521.62|3519.62|54
1652154000000|2022-05-10 03:40:00|3524.62|3522.62|3524.62|3522.62|3525.62|3523.62|3523.62|3521.62|136
1652154300000|2022-05-10 03:45:00|3523.62|3521.62|3527.62|3525.62|3528.62|3526.62|3523.62|3521.62|290
1652154600000|2022-05-10 03:50:00|3528.12|3526.12|3531.62|3529.62|3532.62|3530.62|3527.62|3525.62|200
1652154900000|2022-05-10 03:55:00|3532.62|3530.62|3532.62|3530.62|3532.62|3530.62|3531.62|3529.62|153
1652155200000|2022-05-10 04:00:00|3531.62|3529.62|3531.62|3529.62|3532.62|3530.62|3531.62|3529.62|65
1652155500000|2022-05-10 04:05:00|3532.62|3530.62|3530.62|3528.62|3532.62|3530.62|3530.62|3528.62|227
1652155800000|2022-05-10 04:10:00|3531.12|3529.12|3529.62|3527.62|3531.62|3529.62|3529.62|3527.62|44
1652156100000|2022-05-10 04:15:00|3529.12|3527.12|3529.62|3527.62|3529.62|3527.62|3528.62|3526.62|35
1652156400000|2022-05-10 04:20:00|3530.62|3528.62|3530.62|3528.62|3531.62|3529.62|3530.62|3528.62|80
1652156700000|2022-05-10 04:25:00|3531.62|3529.62|3529.62|3527.62|3531.62|3529.62|3529.62|3527.62|96
1652157000000|2022-05-10 04:30:00|3530.62|3528.62|3530.62|3528.62|3532.62|3530.62|3529.62|3527.62|161
1652157300000|2022-05-10 04:35:00|3531.62|3529.62|3531.62|3529.62|3532.62|3530.62|3529.62|3527.62|203
1652157600000|2022-05-10 04:40:00|3532.62|3530.62|3535.62|3533.62|3535.62|3533.62|3532.62|3530.62|531
1652157900000|2022-05-10 04:45:00|3536.62|3534.62|3535.62|3533.62|3538.12|3536.12|3535.62|3533.62|627
1652158200000|2022-05-10 04:50:00|3534.62|3532.62|3532.62|3530.62|3535.62|3533.62|3532.62|3530.62|103
1652158500000|2022-05-10 04:55:00|3531.62|3529.62|3531.62|3529.62|3533.62|3531.62|3530.62|3528.62|260
1652158800000|2022-05-10 05:00:00|3532.62|3530.62|3530.62|3528.62|3534.62|3532.62|3530.62|3528.62|243
1652159100000|2022-05-10 05:05:00|3531.62|3529.62|3537.62|3535.62|3538.62|3536.62|3531.62|3529.62|302
1652159400000|2022-05-10 05:10:00|3537.12|3535.12|3537.62|3535.62|3537.62|3535.62|3536.62|3534.62|116
1652159700000|2022-05-10 05:15:00|3536.62|3534.62|3537.62|3535.62|3538.62|3536.62|3533.62|3531.62|779
1652160000000|2022-05-10 05:20:00|3536.62|3534.62|3535.62|3533.62|3537.62|3535.62|3532.62|3530.62|377
1652160300000|2022-05-10 05:25:00|3535.12|3533.12|3541.62|3539.62|3543.62|3541.62|3534.62|3532.62|590
1652160600000|2022-05-10 05:30:00|3542.62|3540.62|3545.62|3543.62|3546.62|3544.62|3542.62|3540.62|968
1652160900000|2022-05-10 05:35:00|3545.12|3543.12|3544.62|3542.62|3546.62|3544.62|3544.62|3542.62|545
1652161200000|2022-05-10 05:40:00|3545.62|3543.62|3545.62|3543.62|3547.62|3545.62|3543.62|3541.62|1267
1652161500000|2022-05-10 05:45:00|3546.62|3544.62|3548.62|3546.62|3552.12|3550.12|3546.62|3544.62|1519
1652161800000|2022-05-10 05:50:00|3549.12|3547.12|3543.62|3541.62|3551.62|3549.62|3542.62|3540.62|1135
1652162100000|2022-05-10 05:55:00|3544.62|3542.62|3544.62|3542.62|3546.62|3544.62|3543.12|3541.12|622
1652162400000|2022-05-10 06:00:00|3544.37|3542.87|3553.37|3551.87|3555.37|3553.87|3539.37|3537.87|2830
1652162700000|2022-05-10 06:05:00|3553.87|3552.37|3553.37|3551.87|3558.37|3556.87|3552.37|3550.87|4264
1652163000000|2022-05-10 06:10:00|3552.37|3550.87|3564.37|3562.87|3565.37|3563.87|3552.37|3550.87|1966
1652163300000|2022-05-10 06:15:00|3563.37|3561.87|3561.37|3559.87|3563.37|3561.87|3559.37|3557.87|1916
1652163600000|2022-05-10 06:20:00|3562.37|3560.87|3569.37|3567.87|3569.37|3567.87|3561.37|3559.87|2245
1652163900000|2022-05-10 06:25:00|3570.37|3568.87|3566.37|3564.87|3571.37|3569.87|3566.37|3564.87|2666
1652164200000|2022-05-10 06:30:00|3566.87|3565.37|3567.37|3565.87|3570.37|3568.87|3566.37|3564.87|2134
1652164500000|2022-05-10 06:35:00|3568.37|3566.87|3572.87|3571.37|3573.37|3571.87|3568.37|3566.87|2637
1652164800000|2022-05-10 06:40:00|3573.37|3571.87|3579.37|3577.87|3580.37|3578.87|3571.37|3569.87|4470
1652165100000|2022-05-10 06:45:00|3580.37|3578.87|3576.37|3574.87|3582.37|3580.87|3576.37|3574.87|3610
1652165400000|2022-05-10 06:50:00|3577.37|3575.87|3579.37|3577.87|3581.37|3579.87|3576.37|3574.87|4155
1652165700000|2022-05-10 06:55:00|3578.87|3577.37|3578.37|3576.87|3585.37|3583.87|3578.37|3576.87|8571
1652166000000|2022-05-10 07:00:00|3579.37|3577.87|3565.37|3563.87|3583.37|3581.87|3563.37|3561.87|19260
1652166300000|2022-05-10 07:05:00|3566.37|3564.87|3563.37|3561.87|3575.37|3573.87|3563.37|3561.87|11184
1652166600000|2022-05-10 07:10:00|3562.37|3560.87|3566.37|3564.87|3567.37|3565.87|3559.37|3557.87|9377
1652166900000|2022-05-10 07:15:00|3565.37|3563.87|3572.37|3570.87|3574.37|3572.87|3564.37|3562.87|8915
1652167200000|2022-05-10 07:20:00|3573.37|3571.87|3580.37|3578.87|3581.37|3579.87|3571.37|3569.87|6726
1652167500000|2022-05-10 07:25:00|3579.87|3578.37|3574.37|3572.87|3579.87|3578.37|3572.37|3570.87|4802
1652167800000|2022-05-10 07:30:00|3575.37|3573.87|3561.37|3559.87|3575.37|3573.87|3558.37|3556.87|10902
1652168100000|2022-05-10 07:35:00|3562.37|3560.87|3569.87|3568.37|3572.37|3570.87|3559.37|3557.87|7635
1652168400000|2022-05-10 07:40:00|3569.37|3567.87|3568.75|3567.25|3574.05|3572.55|3565.75|3564.25|5630
1652168700000|2022-05-10 07:45:00|3569.75|3568.25|3563.75|3562.25|3570.75|3569.25|3559.75|3558.25|6005
1652169000000|2022-05-10 07:50:00|3562.75|3561.25|3559.75|3558.25|3566.75|3565.25|3559.75|3558.25|7293
1652169300000|2022-05-10 07:55:00|3560.75|3559.25|3560.75|3559.25|3566.75|3565.25|3557.75|3556.25|6360
1652169600000|2022-05-10 08:00:00|3561.25|3559.75|3565.75|3564.25|3566.75|3565.25|3558.75|3557.25|8472
1652169900000|2022-05-10 08:05:00|3564.75|3563.25|3574.75|3573.25|3574.75|3573.25|3563.75|3562.25|13524
1652170200000|2022-05-10 08:10:00|3573.75|3572.25|3569.75|3568.25|3574.25|3572.75|3568.75|3567.25|4704
1652170500000|2022-05-10 08:15:00|3570.75|3569.25|3576.75|3575.25|3577.75|3576.25|3570.75|3569.25|3108
1652170800000|2022-05-10 08:20:00|3577.25|3575.75|3576.75|3575.25|3579.75|3578.25|3572.75|3571.25|6091
1652171100000|2022-05-10 08:25:00|3574.75|3573.25|3575.75|3574.25|3577.75|3576.25|3573.75|3572.25|3614
1652171400000|2022-05-10 08:30:00|3576.75|3575.25|3585.75|3584.25|3586.75|3585.25|3576.75|3575.25|9966
1652171700000|2022-05-10 08:35:00|3586.25|3584.75|3587.75|3586.25|3590.75|3589.25|3585.25|3583.75|7394
1652172000000|2022-05-10 08:40:00|3588.75|3587.25|3581.75|3580.25|3588.75|3587.25|3578.75|3577.25|5493
1652172300000|2022-05-10 08:45:00|3582.75|3581.25|3579.75|3578.25|3582.75|3581.25|3577.75|3576.25|11412
1652172600000|2022-05-10 08:50:00|3578.75|3577.25|3572.75|3571.25|3580.75|3579.25|3572.75|3571.25|5658
1652172900000|2022-05-10 08:55:00|3573.75|3572.25|3576.75|3575.25|3577.75|3576.25|3572.75|3571.25|3431
1652173200000|2022-05-10 09:00:00|3577.25|3575.75|3576.75|3575.25|3579.75|3578.25|3574.75|3573.25|4256
1652173500000|2022-05-10 09:05:00|3577.75|3576.25|3584.75|3583.25|3584.75|3583.25|3576.75|3575.25|2858
1652173800000|2022-05-10 09:10:00|3583.75|3582.25|3586.75|3585.25|3586.75|3585.25|3582.75|3581.25|4856
1652174100000|2022-05-10 09:15:00|3587.25|3585.75|3583.75|3582.25|3587.75|3586.25|3583.75|3582.25|3690
1652174400000|2022-05-10 09:20:00|3584.75|3583.25|3583.75|3582.25|3588.25|3586.75|3581.75|3580.25|5917
1652174700000|2022-05-10 09:25:00|3584.75|3583.25|3581.75|3580.25|3585.75|3584.25|3579.75|3578.25|5693
1652175000000|2022-05-10 09:30:00|3582.75|3581.25|3586.75|3585.25|3586.75|3585.25|3581.75|3580.25|2521
1652175300000|2022-05-10 09:35:00|3585.75|3584.25|3589.75|3588.25|3589.75|3588.25|3583.75|3582.25|3038
1652175600000|2022-05-10 09:40:00|3589.25|3587.75|3581.75|3580.25|3590.75|3589.25|3581.75|3580.25|7588
1652175900000|2022-05-10 09:45:00|3582.75|3581.25|3576.75|3575.25|3582.75|3581.25|3575.75|3574.25|8603
1652176200000|2022-05-10 09:50:00|3577.75|3576.25|3569.75|3568.25|3578.75|3577.25|3569.75|3568.25|7446
1652176500000|2022-05-10 09:55:00|3570.75|3569.25|3566.25|3564.75|3570.75|3569.25|3564.75|3563.25|8482
1652176800000|2022-05-10 10:00:00|3566.75|3565.25|3564.75|3563.25|3568.75|3567.25|3561.75|3560.25|7229
1652177100000|2022-05-10 10:05:00|3565.25|3563.75|3566.75|3565.25|3572.75|3571.25|3563.75|3562.25|6462
1652177400000|2022-05-10 10:10:00|3567.75|3566.25|3566.75|3565.25|3570.75|3569.25|3566.75|3565.25|2316
1652177700000|2022-05-10 10:15:00|3567.75|3566.25|3567.75|3566.25|3568.75|3567.25|3561.75|3560.25|12464
1652178000000|2022-05-10 10:20:00|3568.75|3567.25|3570.75|3569.25|3570.75|3569.25|3565.75|3564.25|5956
1652178300000|2022-05-10 10:25:00|3569.75|3568.25|3570.75|3569.25|3572.75|3571.25|3568.75|3567.25|3025
1652178600000|2022-05-10 10:30:00|3570.25|3568.75|3575.75|3574.25|3576.75|3575.25|3570.25|3568.75|4035
1652178900000|2022-05-10 10:35:00|3576.75|3575.25|3574.75|3573.25|3576.75|3575.25|3573.75|3572.25|1609
1652179200000|2022-05-10 10:40:00|3573.75|3572.25|3573.75|3572.25|3575.75|3574.25|3573.75|3572.25|7092
1652179500000|2022-05-10 10:45:00|3574.75|3573.25|3573.75|3572.25|3576.25|3574.75|3572.75|3571.25|1864
1652179800000|2022-05-10 10:50:00|3572.75|3571.25|3572.75|3571.25|3575.75|3574.25|3572.75|3571.25|1896
1652180100000|2022-05-10 10:55:00|3573.75|3572.25|3570.75|3569.25|3575.75|3574.25|3570.75|3569.25|3648
1652180400000|2022-05-10 11:00:00|3570.25|3568.75|3570.75|3569.25|3574.75|3573.25|3570.25|3568.75|6994
1652180700000|2022-05-10 11:05:00|3569.75|3568.25|3569.75|3568.25|3570.75|3569.25|3567.25|3565.75|3615
1652181000000|2022-05-10 11:10:00|3568.75|3567.25|3570.75|3569.25|3572.75|3571.25|3568.75|3567.25|989
1652181300000|2022-05-10 11:15:00|3570.25|3568.75|3564.75|3563.25|3570.75|3569.25|3564.75|3563.25|2869
1652181600000|2022-05-10 11:20:00|3563.75|3562.25|3562.75|3561.25|3564.75|3563.25|3560.75|3559.25|2814
1652181900000|2022-05-10 11:25:00|3561.75|3560.25|3564.75|3563.25|3564.75|3563.25|3558.75|3557.25|4603
1652182200000|2022-05-10 11:30:00|3563.75|3562.25|3567.75|3566.25|3568.75|3567.25|3562.75|3561.25|3107
1652182500000|2022-05-10 11:35:00|3568.25|3566.75|3567.25|3565.75|3568.75|3567.25|3566.75|3565.25|1416
1652182800000|2022-05-10 11:40:00|3567.27|3565.77|3563.77|3562.27|3568.77|3567.27|3563.77|3562.27|2483
1652183100000|2022-05-10 11:45:00|3563.27|3561.77|3567.77|3566.27|3568.77|3567.27|3563.27|3561.77|6715
1652183400000|2022-05-10 11:50:00|3568.27|3566.77|3563.77|3562.27|3569.77|3568.27|3563.77|3562.27|1861
1652183700000|2022-05-10 11:55:00|3564.77|3563.27|3568.77|3567.27|3568.77|3567.27|3564.77|3563.27|2591
1652184000000|2022-05-10 12:00:00|3569.77|3568.27|3569.77|3568.27|3572.27|3570.77|3568.77|3567.27|2691
1652184300000|2022-05-10 12:05:00|3568.77|3567.27|3570.77|3569.27|3573.77|3572.27|3568.77|3567.27|4055
1652184600000|2022-05-10 12:10:00|3571.27|3569.77|3574.77|3573.27|3574.77|3573.27|3571.27|3569.77|1956
1652184900000|2022-05-10 12:15:00|3573.77|3572.27|3576.77|3575.27|3576.77|3575.27|3572.77|3571.27|3660
1652185200000|2022-05-10 12:20:00|3577.77|3576.27|3578.77|3577.27|3579.77|3578.27|3575.77|3574.27|4287
1652185500000|2022-05-10 12:25:00|3579.77|3578.27|3580.77|3579.27|3581.77|3580.27|3577.77|3576.27|2131
1652185800000|2022-05-10 12:30:00|3579.77|3578.27|3583.77|3582.27|3583.77|3582.27|3578.77|3577.27|2932
1652186100000|2022-05-10 12:35:00|3584.77|3583.27|3591.77|3590.27|3591.77|3590.27|3582.77|3581.27|6940
1652186400000|2022-05-10 12:40:00|3590.77|3589.27|3591.77|3590.27|3592.77|3591.27|3588.77|3587.27|4240
1652186700000|2022-05-10 12:45:00|3592.77|3591.27|3590.77|3589.27|3594.77|3593.27|3590.77|3589.27|5616
1652187000000|2022-05-10 12:50:00|3591.27|3589.77|3601.77|3600.27|3601.77|3600.27|3590.77|3589.27|8566
1652187300000|2022-05-10 12:55:00|3600.77|3599.27|3602.77|3601.27|3603.77|3602.27|3598.77|3597.27|6545
1652187600000|2022-05-10 13:00:00|3602.27|3600.77|3602.77|3601.27|3604.77|3603.27|3600.77|3599.27|8114
1652187900000|2022-05-10 13:05:00|3601.77|3600.27|3604.77|3603.27|3605.77|3604.27|3600.77|3599.27|5048
1652188200000|2022-05-10 13:10:00|3604.27|3602.77|3606.77|3605.27|3607.77|3606.27|3602.77|3601.27|5359
1652188500000|2022-05-10 13:15:00|3605.77|3604.27|3604.77|3603.27|3607.77|3606.27|3604.77|3603.27|5558
1652188800000|2022-05-10 13:20:00|3605.77|3604.27|3609.77|3608.27|3609.77|3608.27|3604.77|3603.27|7414
1652189100000|2022-05-10 13:25:00|3609.27|3607.77|3608.77|3607.27|3609.77|3608.27|3606.77|3605.27|5797
1652189400000|2022-05-10 13:30:00|3609.77|3608.27|3603.77|3602.27|3613.77|3612.27|3601.77|3600.27|13133
1652189700000|2022-05-10 13:35:00|3602.77|3601.27|3600.77|3599.27|3603.77|3602.27|3597.77|3596.27|8165
1652190000000|2022-05-10 13:40:00|3601.77|3600.27|3594.77|3593.27|3601.77|3600.27|3593.77|3592.27|6911
1652190300000|2022-05-10 13:45:00|3593.77|3592.27|3590.77|3589.27|3593.77|3592.27|3587.77|3586.27|6069
1652190600000|2022-05-10 13:50:00|3591.27|3589.77|3596.77|3595.27|3596.77|3595.27|3586.77|3585.27|8346
1652190900000|2022-05-10 13:55:00|3595.77|3594.27|3607.27|3605.77|3607.77|3606.27|3595.77|3594.27|9387
1652191200000|2022-05-10 14:00:00|3607.77|3606.27|3606.77|3605.27|3608.77|3607.27|3599.77|3598.27|10959
1652191500000|2022-05-10 14:05:00|3607.27|3605.77|3603.77|3602.27|3611.77|3610.27|3603.77|3602.27|9525
1652191800000|2022-05-10 14:10:00|3604.27|3602.77|3605.43|3603.93|3609.43|3607.93|3602.43|3600.93|7628
1652192100000|2022-05-10 14:15:00|3604.43|3602.93|3604.43|3602.93|3609.43|3607.93|3602.43|3600.93|6409
1652192400000|2022-05-10 14:20:00|3603.93|3602.43|3599.43|3597.93|3608.43|3606.93|3596.43|3594.93|9663
1652192700000|2022-05-10 14:25:00|3598.43|3596.93|3585.43|3583.93|3600.43|3598.93|3582.43|3580.93|16716
1652193000000|2022-05-10 14:30:00|3584.43|3582.93|3586.43|3584.93|3591.93|3590.43|3582.43|3580.93|14367
1652193300000|2022-05-10 14:35:00|3586.93|3585.43|3579.43|3577.93|3587.43|3585.93|3579.43|3577.93|7905
1652193600000|2022-05-10 14:40:00|3578.43|3576.93|3580.43|3578.93|3581.43|3579.93|3574.43|3572.93|10847
1652193900000|2022-05-10 14:45:00|3579.43|3577.93|3574.43|3572.93|3580.43|3578.93|3569.43|3567.93|6181
1652194200000|2022-05-10 14:50:00|3573.93|3572.43|3578.43|3576.93|3579.93|3578.43|3569.43|3567.93|8535
1652194500000|2022-05-10 14:55:00|3577.43|3575.93|3572.43|3570.93|3578.43|3576.93|3571.43|3569.93|10794
1652194800000|2022-05-10 15:00:00|3571.43|3569.93|3570.43|3568.93|3578.43|3576.93|3568.43|3566.93|9812
1652195100000|2022-05-10 15:05:00|3569.43|3567.93|3560.43|3558.93|3570.43|3568.93|3559.43|3557.93|13612
1652195400000|2022-05-10 15:10:00|3559.43|3557.93|3556.43|3554.93|3564.43|3562.93|3556.43|3554.93|16796
1652195700000|2022-05-10 15:15:00|3557.43|3555.93|3565.43|3563.93|3565.43|3563.93|3552.43|3550.93|20260
1652196000000|2022-05-10 15:20:00|3565.93|3564.43|3559.43|3557.93|3566.43|3564.93|3559.43|3557.93|12465
1652196300000|2022-05-10 15:25:00|3560.43|3558.93|3558.43|3556.93|3562.43|3560.93|3551.43|3549.93|30376
1652196600000|2022-05-10 15:30:00|3556.43|3554.93|3553.43|3551.93|3558.43|3556.93|3548.43|3546.93|63166
1652196900000|2022-05-10 15:35:00|3552.43|3550.93|3563.43|3561.93|3565.43|3563.93|3551.43|3549.93|33263
1652197200000|2022-05-10 15:40:00|3562.93|3561.43|3558.43|3556.93|3566.43|3564.93|3555.43|3553.93|9758
1652197500000|2022-05-10 15:45:00|3557.43|3555.93|3553.93|3552.43|3557.43|3555.93|3551.43|3549.93|12835
1652197800000|2022-05-10 15:50:00|3553.43|3551.93|3555.43|3553.93|3555.43|3553.93|3549.43|3547.93|10844
1652198100000|2022-05-10 15:55:00|3554.93|3553.43|3555.43|3553.93|3558.43|3556.93|3548.43|3546.93|4969
1652198400000|2022-05-10 16:00:00|3555.93|3554.43|3562.43|3560.93|3562.43|3560.93|3553.43|3551.93|4134
1652198700000|2022-05-10 16:05:00|3561.43|3559.93|3551.43|3549.93|3562.43|3560.93|3551.43|3549.93|3340
1652199000000|2022-05-10 16:10:00|3552.43|3550.93|3554.43|3552.93|3558.43|3556.93|3549.43|3547.93|3458
1652199300000|2022-05-10 16:15:00|3553.43|3551.93|3550.43|3548.93|3558.43|3556.93|3550.43|3548.93|2544
1652199600000|2022-05-10 16:20:00|3550.93|3549.43|3550.43|3548.93|3554.43|3552.93|3549.43|3547.93|2922
1652199900000|2022-05-10 16:25:00|3549.43|3547.93|3548.93|3547.43|3552.43|3550.93|3547.43|3545.93|7012
1652200200000|2022-05-10 16:30:00|3548.43|3546.93|3542.43|3540.93|3551.43|3549.93|3538.43|3536.93|5537
1652200500000|2022-05-10 16:35:00|3541.43|3539.93|3543.43|3541.93|3547.43|3545.93|3540.43|3538.93|2283
1652200800000|2022-05-10 16:40:00|3544.43|3542.93|3548.43|3546.93|3550.43|3548.93|3544.43|3542.93|4489
1652201100000|2022-05-10 16:45:00|3548.93|3547.43|3551.43|3549.93|3554.43|3552.93|3546.43|3544.93|5668
1652201400000|2022-05-10 16:50:00|3550.43|3548.93|3544.43|3542.93|3551.43|3549.93|3543.43|3541.93|2731
1652201700000|2022-05-10 16:55:00|3545.43|3543.93|3547.43|3545.93|3549.43|3547.93|3544.43|3542.93|2818
1652202000000|2022-05-10 17:00:00|3547.93|3546.43|3555.93|3554.43|3558.43|3556.93|3546.43|3544.93|2953
1652202300000|2022-05-10 17:05:00|3556.43|3554.93|3560.43|3558.93|3562.43|3560.93|3555.43|3553.93|2053
1652202600000|2022-05-10 17:10:00|3561.43|3559.93|3557.43|3555.93|3561.43|3559.93|3554.43|3552.93|1904
1652202900000|2022-05-10 17:15:00|3556.43|3554.93|3553.43|3551.93|3558.43|3556.93|3550.43|3548.93|1846
1652203200000|2022-05-10 17:20:00|3554.43|3552.93|3553.43|3551.93|3556.43|3554.93|3548.43|3546.93|1737
1652203500000|2022-05-10 17:25:00|3554.43|3552.93|3563.43|3561.93|3563.43|3561.93|3553.43|3551.93|2048
1652203800000|2022-05-10 17:30:00|3564.43|3562.93|3568.43|3566.93|3569.43|3567.93|3563.43|3561.93|3910
1652204100000|2022-05-10 17:35:00|3569.43|3567.93|3576.43|3574.93|3576.43|3574.93|3568.43|3566.93|4117
1652204400000|2022-05-10 17:40:00|3577.43|3575.93|3581.43|3579.93|3585.43|3583.93|3576.43|3574.93|5754
1652204700000|2022-05-10 17:45:00|3581.93|3580.43|3587.43|3585.93|3589.43|3587.93|3581.43|3579.93|1919
1652205000000|2022-05-10 17:50:00|3586.43|3584.93|3586.43|3584.93|3589.43|3587.93|3582.43|3580.93|1937
1652205300000|2022-05-10 17:55:00|3587.43|3585.93|3589.43|3587.93|3589.43|3587.93|3584.43|3582.93|1640
1652205600000|2022-05-10 18:00:00|3589.93|3588.43|3588.43|3586.93|3590.43|3588.93|3584.43|3582.93|1869
1652205900000|2022-05-10 18:05:00|3589.43|3587.93|3581.43|3579.93|3589.43|3587.93|3581.43|3579.93|1108
1652206200000|2022-05-10 18:10:00|3582.43|3580.93|3587.43|3585.93|3589.43|3587.93|3580.43|3578.93|2749
1652206500000|2022-05-10 18:15:00|3588.43|3586.93|3583.43|3581.93|3588.43|3586.93|3573.43|3571.93|2676
1652206800000|2022-05-10 18:20:00|3582.43|3580.93|3576.43|3574.93|3584.93|3583.43|3576.43|3574.93|1647
1652207100000|2022-05-10 18:25:00|3577.43|3575.93|3574.93|3573.43|3578.43|3576.93|3570.43|3568.93|1662
1652207400000|2022-05-10 18:30:00|3575.43|3573.93|3574.43|3572.93|3577.43|3575.93|3572.43|3570.93|810
1652207700000|2022-05-10 18:35:00|3573.93|3572.43|3574.43|3572.93|3579.43|3577.93|3573.43|3571.93|837
1652208000000|2022-05-10 18:40:00|3573.43|3571.93|3583.43|3581.93|3584.43|3582.93|3570.43|3568.93|1063
1652208300000|2022-05-10 18:45:00|3584.43|3582.93|3577.43|3575.93|3584.43|3582.93|3573.43|3571.93|880
1652208600000|2022-05-10 18:50:00|3576.93|3575.43|3580.43|3578.93|3581.93|3580.43|3575.43|3573.93|1031
1652208900000|2022-05-10 18:55:00|3581.43|3579.93|3580.43|3578.93|3581.43|3579.93|3573.43|3571.93|1380
1652209200000|2022-05-10 19:00:00|3581.43|3579.93|3579.43|3577.93|3582.43|3580.93|3577.43|3575.93|1565
1652209500000|2022-05-10 19:05:00|3580.43|3578.93|3578.43|3576.93|3587.43|3585.93|3578.43|3576.93|1285
1652209800000|2022-05-10 19:10:00|3577.43|3575.93|3580.43|3578.93|3582.43|3580.93|3577.43|3575.93|1066
1652210100000|2022-05-10 19:15:00|3579.43|3577.93|3579.43|3577.93|3583.43|3581.93|3575.43|3573.93|827
1652210400000|2022-05-10 19:20:00|3579.93|3578.43|3579.43|3577.93|3580.43|3578.93|3579.43|3577.93|55
1652210700000|2022-05-10 19:25:00|3572.93|3571.43|3569.43|3567.93|3574.43|3572.93|3567.43|3565.93|1742
1652211000000|2022-05-10 19:30:00|3568.93|3567.43|3565.43|3563.93|3568.93|3567.43|3563.43|3561.93|1668
1652211300000|2022-05-10 19:35:00|3566.43|3564.93|3563.43|3561.93|3569.43|3567.93|3562.43|3560.93|2295
1652211600000|2022-05-10 19:40:00|3562.43|3560.93|3562.43|3560.93|3565.43|3563.93|3560.43|3558.93|1691
1652211900000|2022-05-10 19:45:00|3562.93|3561.43|3567.43|3565.93|3570.43|3568.93|3560.43|3558.93|1623
1652212200000|2022-05-10 19:50:00|3566.43|3564.93|3567.43|3565.93|3568.43|3566.93|3562.43|3560.93|3179
1652212500000|2022-05-10 19:55:00|3566.93|3565.43|3572.43|3570.93|3573.43|3571.93|3563.43|3561.93|4828
1652212800000|2022-05-10 20:00:00|3572.58|3569.58|3567.28|3564.28|3572.58|3569.58|3564.88|3561.88|14952
1652213100000|2022-05-10 20:05:00|3567.38|3564.38|3571.28|3568.28|3575.68|3572.68|3566.98|3563.98|0
1652213400000|2022-05-10 20:10:00|3571.48|3568.48|3569.88|3566.88|3573.68|3570.68|3569.68|3566.68|0
1652213700000|2022-05-10 20:15:00|3569.78|3566.78|3571.48|3568.48|3572.58|3569.58|3569.28|3566.28|0
1652214000000|2022-05-10 20:20:00|3570.98|3567.98|3572.38|3569.38|3573.68|3570.68|3570.38|3567.38|0
1652214300000|2022-05-10 20:25:00|3572.48|3569.48|3573.08|3570.08|3573.68|3570.68|3570.98|3567.98|0
1652214600000|2022-05-10 20:30:00|3572.98|3569.98|3570.98|3567.98|3573.68|3570.68|3570.48|3567.48|0
1652214900000|2022-05-10 20:35:00|3571.28|3568.28|3571.28|3568.28|3572.08|3569.08|3569.88|3566.88|0
1652215200000|2022-05-10 20:40:00|3570.98|3567.98|3569.68|3566.68|3571.68|3568.68|3569.48|3566.48|0
1652215500000|2022-05-10 20:45:00|3569.78|3566.78|3568.28|3565.28|3569.78|3566.78|3566.38|3563.38|0
1652215800000|2022-05-10 20:50:00|3568.18|3565.18|3568.88|3565.88|3570.48|3567.48|3567.58|3564.58|0
1652216100000|2022-05-10 20:55:00|3569.08|3566.08|3568.98|3565.98|3570.98|3567.98|3568.38|3565.38|0
1652216400000|2022-05-10 21:00:00|3568.88|3565.88|3568.88|3565.88|3569.28|3566.28|3568.48|3565.48|0
1652216700000|2022-05-10 21:05:00|3568.58|3565.58|3568.98|3565.98|3569.58|3566.58|3568.48|3565.48|0
1652217000000|2022-05-10 21:10:00|3569.08|3566.08|3568.68|3565.68|3569.08|3566.08|3568.68|3565.68|0
1652217300000|2022-05-10 21:15:00|3568.58|3565.58|3569.18|3566.18|3569.28|3566.28|3568.58|3565.58|0
1652217600000|2022-05-10 21:20:00|3569.08|3566.08|3568.98|3565.98|3569.38|3566.38|3568.98|3565.98|0
1652217900000|2022-05-10 21:25:00|3569.18|3566.18|3568.78|3565.78|3569.18|3566.18|3568.08|3565.08|0
1652218200000|2022-05-10 21:30:00|3568.68|3565.68|3568.58|3565.58|3568.98|3565.98|3568.48|3565.48|0
1652218500000|2022-05-10 21:35:00|3568.68|3565.68|3568.48|3565.48|3568.68|3565.68|3568.18|3565.18|0
1652218800000|2022-05-10 21:40:00|3568.68|3565.68|3568.88|3565.88|3568.88|3565.88|3568.48|3565.48|0
1652219100000|2022-05-10 21:45:00|3568.78|3565.78|3568.48|3565.48|3568.78|3565.78|3568.18|3565.18|0
1652219400000|2022-05-10 21:50:00|3568.68|3565.68|3568.88|3565.88|3568.88|3565.88|3568.58|3565.58|0
1652219700000|2022-05-10 21:55:00|3568.78|3565.78|3568.78|3565.78|3569.08|3566.08|3568.58|3565.58|0
1652220000000|2022-05-10 22:00:00|3568.28|3565.28|3567.68|3564.68|3569.58|3566.58|3566.98|3563.98|0
1652220300000|2022-05-10 22:05:00|3567.98|3564.98|3567.58|3564.58|3568.78|3565.78|3566.38|3563.38|0
1652220600000|2022-05-10 22:10:00|3567.88|3564.88|3567.48|3564.48|3568.78|3565.78|3566.78|3563.78|0
1652220900000|2022-05-10 22:15:00|3567.58|3564.58|3567.48|3564.48|3568.38|3565.38|3566.78|3563.78|0
1652221200000|2022-05-10 22:20:00|3567.58|3564.58|3568.98|3565.98|3569.88|3566.88|3567.58|3564.58|0
1652221500000|2022-05-10 22:25:00|3569.08|3566.08|3569.08|3566.08|3569.48|3566.48|3566.98|3563.98|0
1652221800000|2022-05-10 22:30:00|3569.28|3566.28|3570.58|3567.58|3570.58|3567.58|3569.08|3566.08|0
1652222100000|2022-05-10 22:35:00|3570.48|3567.48|3570.78|3567.78|3570.78|3567.78|3569.98|3566.98|0
1652222400000|2022-05-10 22:40:00|3570.68|3567.68|3571.48|3568.48|3571.68|3568.68|3570.38|3567.38|0
1652222700000|2022-05-10 22:45:00|3571.68|3568.68|3572.88|3569.88|3573.68|3570.68|3571.68|3568.68|0
1652223000000|2022-05-10 22:50:00|3572.98|3569.98|3573.48|3570.48|3574.08|3571.08|3572.88|3569.88|0
1652223300000|2022-05-10 22:55:00|3573.68|3570.68|3572.98|3569.98|3574.08|3571.08|3572.78|3569.78|0
1652223600000|2022-05-10 23:00:00|3573.08|3570.08|3572.68|3569.68|3573.38|3570.38|3572.08|3569.08|0
1652223900000|2022-05-10 23:05:00|3572.48|3569.48|3574.08|3571.08|3574.58|3571.58|3572.08|3569.08|0
1652224200000|2022-05-10 23:10:00|3573.98|3570.98|3573.68|3570.68|3574.98|3571.98|3573.48|3570.48|0
1652224500000|2022-05-10 23:15:00|3573.48|3570.48|3572.48|3569.48|3573.68|3570.68|3572.28|3569.28|0
1652224800000|2022-05-10 23:20:00|3572.38|3569.38|3572.38|3569.38|3572.38|3569.38|3572.08|3569.08|0
1652225100000|2022-05-10 23:25:00|3572.48|3569.48|3572.78|3569.78|3573.28|3570.28|3572.48|3569.48|0
1652225400000|2022-05-10 23:30:00|3572.98|3569.98|3569.48|3566.48|3573.48|3570.48|3568.58|3565.58|0
1652225700000|2022-05-10 23:35:00|3569.38|3566.38|3568.38|3565.38|3571.28|3568.28|3567.48|3564.48|0
1652226000000|2022-05-10 23:40:00|3568.58|3565.58|3569.48|3566.48|3569.68|3566.68|3566.78|3563.78|0
1652226300000|2022-05-10 23:45:00|3568.58|3565.58|3567.18|3564.18|3568.98|3565.98|3566.98|3563.98|0
1652226600000|2022-05-10 23:50:00|3567.28|3564.28|3566.78|3563.78|3567.78|3564.78|3566.78|3563.78|0
1652226900000|2022-05-10 23:55:00|3566.88|3563.88|3569.28|3566.28|3569.28|3566.28|3564.38|3561.38|0
1652227200000|2022-05-11 00:00:00|3568.98|3565.98|3568.78|3565.78|3568.98|3565.98|3565.68|3562.68|0
1652227500000|2022-05-11 00:05:00|3568.68|3565.68|3575.38|3572.38|3575.48|3572.48|3568.28|3565.28|0
1652227800000|2022-05-11 00:10:00|3575.48|3572.48|3576.38|3573.38|3576.38|3573.38|3574.78|3571.78|0
1652228100000|2022-05-11 00:15:00|3576.18|3573.18|3574.68|3572.68|3577.68|3575.68|3573.18|3571.18|318
1652228400000|2022-05-11 00:20:00|3573.68|3571.68|3576.68|3574.68|3576.68|3574.68|3573.68|3571.68|114
1652228700000|2022-05-11 00:25:00|3576.18|3574.18|3571.68|3569.68|3577.68|3575.68|3571.68|3569.68|63
1652229000000|2022-05-11 00:30:00|3571.18|3569.18|3572.18|3570.18|3572.68|3570.68|3568.68|3566.68|81
1652229300000|2022-05-11 00:35:00|3571.68|3569.68|3567.68|3565.68|3571.68|3569.68|3567.68|3565.68|77
1652229600000|2022-05-11 00:40:00|3566.68|3564.68|3565.68|3563.68|3566.68|3564.68|3564.68|3562.68|46
1652229900000|2022-05-11 00:45:00|3564.68|3562.68|3561.68|3559.68|3565.68|3563.68|3561.68|3559.68|68
1652230200000|2022-05-11 00:50:00|3562.18|3560.18|3563.68|3561.68|3563.68|3561.68|3560.68|3558.68|104
1652230500000|2022-05-11 00:55:00|3564.18|3562.18|3563.68|3561.68|3568.68|3566.68|3563.68|3561.68|391
1652230800000|2022-05-11 01:00:00|3564.68|3562.68|3564.68|3562.68|3564.68|3562.68|3560.68|3558.68|416
1652231100000|2022-05-11 01:05:00|3563.68|3561.68|3562.68|3560.68|3565.68|3563.68|3562.68|3560.68|343
1652231400000|2022-05-11 01:10:00|3562.18|3560.18|3560.68|3558.68|3562.68|3560.68|3559.68|3557.68|272
1652231700000|2022-05-11 01:15:00|3561.68|3559.68|3566.68|3564.68|3567.18|3565.18|3561.68|3559.68|125
1652232000000|2022-05-11 01:20:00|3567.18|3565.18|3570.18|3568.18|3571.18|3569.18|3566.68|3564.68|151
1652232300000|2022-05-11 01:25:00|3569.68|3567.68|3572.68|3570.68|3572.68|3570.68|3569.18|3567.18|92
1652232600000|2022-05-11 01:30:00|3572.18|3570.18|3571.68|3569.68|3574.68|3572.68|3570.68|3568.68|265
1652232900000|2022-05-11 01:35:00|3571.18|3569.18|3571.68|3569.68|3571.68|3569.68|3567.68|3565.68|285
1652233200000|2022-05-11 01:40:00|3571.18|3569.18|3574.18|3572.18|3574.68|3572.68|3571.18|3569.18|251
1652233500000|2022-05-11 01:45:00|3574.68|3572.68|3572.18|3570.18|3574.68|3572.68|3570.68|3568.68|193
1652233800000|2022-05-11 01:50:00|3572.68|3570.68|3577.68|3575.68|3578.68|3576.68|3570.18|3568.18|308
1652234100000|2022-05-11 01:55:00|3577.18|3575.18|3579.68|3577.68|3580.68|3578.68|3577.18|3575.18|299
1652234400000|2022-05-11 02:00:00|3578.68|3576.68|3577.68|3575.68|3578.68|3576.68|3576.68|3574.68|275
1652234700000|2022-05-11 02:05:00|3578.68|3576.68|3583.68|3581.68|3583.68|3581.68|3578.68|3576.68|193
1652235000000|2022-05-11 02:10:00|3583.18|3581.18|3584.68|3582.68|3584.68|3582.68|3582.68|3580.68|69
1652235300000|2022-05-11 02:15:00|3583.68|3581.68|3584.68|3582.68|3584.68|3582.68|3582.68|3580.68|109
1652235600000|2022-05-11 02:20:00|3585.68|3583.68|3584.18|3582.18|3586.68|3584.68|3583.68|3581.68|176
1652235900000|2022-05-11 02:25:00|3584.68|3582.68|3583.68|3581.68|3584.68|3582.68|3583.68|3581.68|100
1652236200000|2022-05-11 02:30:00|3584.18|3582.18|3585.18|3583.18|3585.68|3583.68|3583.68|3581.68|83
1652236500000|2022-05-11 02:35:00|3584.68|3582.68|3582.68|3580.68|3584.68|3582.68|3581.68|3579.68|101
1652236800000|2022-05-11 02:40:00|3583.68|3581.68|3580.68|3578.68|3584.68|3582.68|3580.68|3578.68|208
1652237100000|2022-05-11 02:45:00|3581.68|3579.68|3582.68|3580.68|3582.68|3580.68|3580.68|3578.68|55
1652237400000|2022-05-11 02:50:00|3583.68|3581.68|3583.68|3581.68|3583.68|3581.68|3581.68|3579.68|70
1652237700000|2022-05-11 02:55:00|3582.68|3580.68|3583.68|3581.68|3583.68|3581.68|3582.68|3580.68|36
1652238000000|2022-05-11 03:00:00|3583.18|3581.18|3584.18|3582.18|3584.68|3582.68|3582.68|3580.68|67
1652238300000|2022-05-11 03:05:00|3583.68|3581.68|3584.18|3582.18|3584.68|3582.68|3583.68|3581.68|123
1652238600000|2022-05-11 03:10:00|3583.68|3581.68|3582.68|3580.68|3583.68|3581.68|3581.68|3579.68|37
1652238900000|2022-05-11 03:15:00|3582.18|3580.18|3583.68|3581.68|3584.68|3582.68|3581.68|3579.68|79
1652239200000|2022-05-11 03:20:00|3584.68|3582.68|3585.68|3583.68|3585.68|3583.68|3584.68|3582.68|19
1652239500000|2022-05-11 03:25:00|3585.18|3583.18|3584.68|3582.68|3585.68|3583.68|3584.68|3582.68|14
1652239800000|2022-05-11 03:30:00|3585.68|3583.68|3584.68|3582.68|3585.68|3583.68|3584.68|3582.68|130
1652240100000|2022-05-11 03:35:00|3585.68|3583.68|3583.68|3581.68|3585.68|3583.68|3583.68|3581.68|52
1652240400000|2022-05-11 03:40:00|3584.18|3582.18|3583.68|3581.68|3584.18|3582.18|3581.68|3579.68|84
1652240700000|2022-05-11 03:45:00|3584.68|3582.68|3586.68|3584.68|3587.68|3585.68|3584.68|3582.68|89
1652241000000|2022-05-11 03:50:00|3587.68|3585.68|3584.68|3582.68|3587.68|3585.68|3583.68|3581.68|69
1652241300000|2022-05-11 03:55:00|3584.18|3582.18|3584.68|3582.68|3585.68|3583.68|3583.68|3581.68|93
1652241600000|2022-05-11 04:00:00|3584.18|3582.18|3583.68|3581.68|3584.68|3582.68|3583.68|3581.68|42
1652241900000|2022-05-11 04:05:00|3584.68|3582.68|3583.68|3581.68|3584.68|3582.68|3583.68|3581.68|19
1652242200000|2022-05-11 04:10:00|3582.68|3580.68|3582.68|3580.68|3582.68|3580.68|3582.68|3580.68|52
1652242500000|2022-05-11 04:15:00|3581.68|3579.68|3581.68|3579.68|3582.68|3580.68|3581.68|3579.68|97
1652242800000|2022-05-11 04:20:00|3580.68|3578.68|3579.68|3577.68|3580.68|3578.68|3579.68|3577.68|66
1652243100000|2022-05-11 04:25:00|3580.68|3578.68|3577.68|3575.68|3580.68|3578.68|3577.68|3575.68|480
1652243400000|2022-05-11 04:30:00|3578.68|3576.68|3578.68|3576.68|3578.68|3576.68|3576.68|3574.68|163
1652243700000|2022-05-11 04:35:00|3577.68|3575.68|3577.68|3575.68|3578.68|3576.68|3577.68|3575.68|71
1652244000000|2022-05-11 04:40:00|3578.18|3576.18|3576.68|3574.68|3578.68|3576.68|3576.68|3574.68|37
1652244300000|2022-05-11 04:45:00|3577.68|3575.68|3576.68|3574.68|3577.68|3575.68|3576.68|3574.68|64
1652244600000|2022-05-11 04:50:00|3577.68|3575.68|3577.68|3575.68|3578.68|3576.68|3577.68|3575.68|103
1652244900000|2022-05-11 04:55:00|3578.68|3576.68|3580.68|3578.68|3580.68|3578.68|3577.68|3575.68|278
1652245200000|2022-05-11 05:00:00|3581.68|3579.68|3582.68|3580.68|3582.68|3580.68|3580.68|3578.68|363
1652245500000|2022-05-11 05:05:00|3583.68|3581.68|3583.68|3581.68|3585.68|3583.68|3583.68|3581.68|579
1652245800000|2022-05-11 05:10:00|3584.68|3582.68|3585.68|3583.68|3585.68|3583.68|3583.68|3581.68|340
1652246100000|2022-05-11 05:15:00|3586.68|3584.68|3586.68|3584.68|3587.68|3585.68|3586.18|3584.18|788
1652246400000|2022-05-11 05:20:00|3586.18|3584.18|3586.68|3584.68|3587.68|3585.68|3585.68|3583.68|578
1652246700000|2022-05-11 05:25:00|3587.18|3585.18|3589.68|3587.68|3590.68|3588.68|3587.18|3585.18|470
1652247000000|2022-05-11 05:30:00|3590.68|3588.68|3588.18|3586.18|3590.68|3588.68|3587.68|3585.68|197
1652247300000|2022-05-11 05:35:00|3588.68|3586.68|3585.68|3583.68|3588.68|3586.68|3584.68|3582.68|143
1652247600000|2022-05-11 05:40:00|3586.68|3584.68|3582.68|3580.68|3586.68|3584.68|3581.68|3579.68|176
1652247900000|2022-05-11 05:45:00|3581.68|3579.68|3589.68|3587.68|3591.68|3589.68|3581.68|3579.68|1820
1652248200000|2022-05-11 05:50:00|3589.18|3587.18|3583.68|3581.68|3589.68|3587.68|3582.68|3580.68|447
1652248500000|2022-05-11 05:55:00|3582.68|3580.68|3582.68|3580.68|3583.68|3581.68|3580.68|3578.68|327
1652248800000|2022-05-11 06:00:00|3582.43|3580.93|3581.43|3579.93|3583.43|3581.93|3576.43|3574.93|1685
1652249100000|2022-05-11 06:05:00|3582.43|3580.93|3585.93|3584.43|3586.43|3584.93|3580.43|3578.93|835
1652249400000|2022-05-11 06:10:00|3586.43|3584.93|3588.43|3586.93|3588.43|3586.93|3584.43|3582.93|450
1652249700000|2022-05-11 06:15:00|3589.43|3587.93|3593.43|3591.93|3593.43|3591.93|3585.93|3584.43|2126
1652250000000|2022-05-11 06:20:00|3592.43|3590.93|3593.43|3591.93|3597.43|3595.93|3591.43|3589.93|3491
1652250300000|2022-05-11 06:25:00|3592.93|3591.43|3591.43|3589.93|3593.43|3591.93|3588.43|3586.93|1286
1652250600000|2022-05-11 06:30:00|3590.43|3588.93|3589.93|3588.43|3592.43|3590.93|3589.43|3587.93|1149
1652250900000|2022-05-11 06:35:00|3590.43|3588.93|3585.43|3583.93|3590.43|3588.93|3585.43|3583.93|700
1652251200000|2022-05-11 06:40:00|3586.43|3584.93|3587.43|3585.93|3588.43|3586.93|3585.93|3584.43|594
1652251500000|2022-05-11 06:45:00|3586.93|3585.43|3583.43|3581.93|3587.43|3585.93|3582.43|3580.93|580
1652251800000|2022-05-11 06:50:00|3582.43|3580.93|3585.43|3583.93|3587.43|3585.93|3581.43|3579.93|1507
1652252100000|2022-05-11 06:55:00|3584.43|3582.93|3583.43|3581.93|3585.43|3583.93|3581.43|3579.93|1481
1652252400000|2022-05-11 07:00:00|3585.43|3583.93|3583.43|3581.93|3589.43|3587.93|3583.43|3581.93|13299
1652252700000|2022-05-11 07:05:00|3582.43|3580.93|3592.43|3590.93|3593.43|3591.93|3581.43|3579.93|9377
1652253000000|2022-05-11 07:10:00|3591.43|3589.93|3582.43|3580.93|3592.43|3590.93|3582.43|3580.93|5905
1652253300000|2022-05-11 07:15:00|3581.43|3579.93|3579.43|3577.93|3581.43|3579.93|3574.43|3572.93|5154
1652253600000|2022-05-11 07:20:00|3580.43|3578.93|3582.43|3580.93|3588.43|3586.93|3579.43|3577.93|3986
1652253900000|2022-05-11 07:25:00|3581.43|3579.93|3575.43|3573.93|3583.43|3581.93|3573.43|3571.93|5914
1652254200000|2022-05-11 07:30:00|3574.93|3573.43|3569.43|3567.93|3576.43|3574.93|3566.43|3564.93|8729
1652254500000|2022-05-11 07:35:00|3568.43|3566.93|3574.43|3572.93|3577.43|3575.93|3568.43|3566.93|4880
1652254800000|2022-05-11 07:40:00|3575.09|3573.59|3578.09|3576.59|3581.09|3579.59|3573.09|3571.59|5462
1652255100000|2022-05-11 07:45:00|3579.09|3577.59|3581.09|3579.59|3581.09|3579.59|3577.09|3575.59|2919
1652255400000|2022-05-11 07:50:00|3580.59|3579.09|3580.09|3578.59|3583.09|3581.59|3577.09|3575.59|3320
1652255700000|2022-05-11 07:55:00|3579.09|3577.59|3585.09|3583.59|3586.09|3584.59|3577.09|3575.59|3704
1652256000000|2022-05-11 08:00:00|3584.09|3582.59|3583.09|3581.59|3587.09|3585.59|3583.09|3581.59|2750
1652256300000|2022-05-11 08:05:00|3584.09|3582.59|3586.59|3585.09|3588.09|3586.59|3582.09|3580.59|5507
1652256600000|2022-05-11 08:10:00|3586.09|3584.59|3591.59|3590.09|3594.09|3592.59|3586.09|3584.59|6012
1652256900000|2022-05-11 08:15:00|3592.09|3590.59|3592.09|3590.59|3596.09|3594.59|3591.09|3589.59|2220
1652257200000|2022-05-11 08:20:00|3593.09|3591.59|3600.09|3598.59|3600.09|3598.59|3591.09|3589.59|4894
1652257500000|2022-05-11 08:25:00|3599.09|3597.59|3601.09|3599.59|3601.09|3599.59|3597.09|3595.59|5838
1652257800000|2022-05-11 08:30:00|3600.09|3598.59|3601.09|3599.59|3601.09|3599.59|3599.09|3597.59|8451
1652258100000|2022-05-11 08:35:00|3603.09|3601.59|3606.09|3604.59|3607.09|3605.59|3600.09|3598.59|8067
1652258400000|2022-05-11 08:40:00|3605.59|3604.09|3614.09|3612.59|3615.09|3613.59|3605.59|3604.09|13450
1652258700000|2022-05-11 08:45:00|3613.09|3611.59|3615.09|3613.59|3616.09|3614.59|3611.09|3609.59|7712
1652259000000|2022-05-11 08:50:00|3614.09|3612.59|3618.09|3616.59|3618.09|3616.59|3613.09|3611.59|4305
1652259300000|2022-05-11 08:55:00|3617.09|3615.59|3614.09|3612.59|3619.09|3617.59|3613.09|3611.59|7777
1652259600000|2022-05-11 09:00:00|3613.09|3611.59|3620.09|3618.59|3620.09|3618.59|3613.09|3611.59|4565
1652259900000|2022-05-11 09:05:00|3619.09|3617.59|3620.09|3618.59|3621.09|3619.59|3617.09|3615.59|8398
1652260200000|2022-05-11 09:10:00|3621.09|3619.59|3617.09|3615.59|3622.09|3620.59|3617.09|3615.59|4384
1652260500000|2022-05-11 09:15:00|3618.09|3616.59|3615.09|3613.59|3618.09|3616.59|3615.09|3613.59|3736
1652260800000|2022-05-11 09:20:00|3616.09|3614.59|3610.09|3608.59|3616.09|3614.59|3609.09|3607.59|7819
1652261100000|2022-05-11 09:25:00|3611.09|3609.59|3612.09|3610.59|3614.09|3612.59|3610.09|3608.59|3984
1652261400000|2022-05-11 09:30:00|3611.09|3609.59|3616.09|3614.59|3616.09|3614.59|3611.09|3609.59|3912
1652261700000|2022-05-11 09:35:00|3616.59|3615.09|3616.09|3614.59|3618.09|3616.59|3615.09|3613.59|4050
1652262000000|2022-05-11 09:40:00|3617.09|3615.59|3616.09|3614.59|3617.09|3615.59|3613.09|3611.59|6229
1652262300000|2022-05-11 09:45:00|3617.09|3615.59|3612.09|3610.59|3617.09|3615.59|3612.09|3610.59|5824
1652262600000|2022-05-11 09:50:00|3612.59|3611.09|3614.09|3612.59|3616.09|3614.59|3612.09|3610.59|2378
1652262900000|2022-05-11 09:55:00|3615.09|3613.59|3613.09|3611.59|3616.09|3614.59|3613.09|3611.59|1355
1652263200000|2022-05-11 10:00:00|3614.09|3612.59|3611.09|3609.59|3615.09|3613.59|3611.09|3609.59|4443
1652263500000|2022-05-11 10:05:00|3612.09|3610.59|3606.09|3604.59|3612.09|3610.59|3605.09|3603.59|3706
1652263800000|2022-05-11 10:10:00|3607.09|3605.59|3606.09|3604.59|3609.09|3607.59|3604.09|3602.59|3462
1652264100000|2022-05-11 10:15:00|3605.09|3603.59|3608.09|3606.59|3609.09|3607.59|3605.09|3603.59|1981
1652264400000|2022-05-11 10:20:00|3609.09|3607.59|3610.09|3608.59|3612.09|3610.59|3608.09|3606.59|7933
1652264700000|2022-05-11 10:25:00|3609.09|3607.59|3614.09|3612.59|3615.09|3613.59|3609.09|3607.59|3021
1652265000000|2022-05-11 10:30:00|3615.09|3613.59|3617.09|3615.59|3619.09|3617.59|3615.09|3613.59|2439
1652265300000|2022-05-11 10:35:00|3618.09|3616.59|3620.09|3618.59|3620.09|3618.59|3617.09|3615.59|4985
1652265600000|2022-05-11 10:40:00|3621.09|3619.59|3624.09|3622.59|3625.09|3623.59|3620.09|3618.59|6077
1652265900000|2022-05-11 10:45:00|3625.09|3623.59|3620.09|3618.59|3625.09|3623.59|3620.09|3618.59|4980
1652266200000|2022-05-11 10:50:00|3621.09|3619.59|3622.09|3620.59|3622.09|3620.59|3620.09|3618.59|2194
1652266500000|2022-05-11 10:55:00|3623.09|3621.59|3624.09|3622.59|3624.09|3622.59|3621.09|3619.59|3673
1652266800000|2022-05-11 11:00:00|3623.09|3621.59|3622.09|3620.59|3623.09|3621.59|3620.59|3619.09|6403
1652267100000|2022-05-11 11:05:00|3621.09|3619.59|3622.09|3620.59|3622.09|3620.59|3618.09|3616.59|2569
1652267400000|2022-05-11 11:10:00|3621.09|3619.59|3622.09|3620.59|3623.09|3621.59|3620.09|3618.59|2569
1652267700000|2022-05-11 11:15:00|3621.09|3619.59|3622.09|3620.59|3623.09|3621.59|3620.09|3618.59|6879
1652268000000|2022-05-11 11:20:00|3621.09|3619.59|3624.09|3622.59|3624.09|3622.59|3621.09|3619.59|5171
1652268300000|2022-05-11 11:25:00|3623.09|3621.59|3622.09|3620.59|3624.09|3622.59|3621.09|3619.59|3216
1652268600000|2022-05-11 11:30:00|3621.09|3619.59|3621.09|3619.59|3623.09|3621.59|3620.09|3618.59|4843
1652268900000|2022-05-11 11:35:00|3622.09|3620.59|3625.59|3624.09|3629.09|3627.59|3622.09|3620.59|5280
1652269200000|2022-05-11 11:40:00|3625.09|3623.59|3627.09|3625.59|3628.09|3626.59|3625.09|3623.59|5772
1652269500000|2022-05-11 11:45:00|3626.09|3624.59|3622.08|3620.58|3626.09|3624.59|3622.08|3620.58|3243
1652269800000|2022-05-11 11:50:00|3623.08|3621.58|3623.08|3621.58|3626.08|3624.58|3623.08|3621.58|11605
1652270100000|2022-05-11 11:55:00|3622.08|3620.58|3624.08|3622.58|3624.08|3622.58|3622.08|3620.58|11623
1652270400000|2022-05-11 12:00:00|3625.08|3623.58|3625.08|3623.58|3627.08|3625.58|3623.08|3621.58|17198
1652270700000|2022-05-11 12:05:00|3624.08|3622.58|3621.08|3619.58|3626.08|3624.58|3620.08|3618.58|8301
1652271000000|2022-05-11 12:10:00|3622.08|3620.58|3621.08|3619.58|3625.08|3623.58|3621.08|3619.58|2628
1652271300000|2022-05-11 12:15:00|3620.08|3618.58|3620.08|3618.58|3622.08|3620.58|3620.08|3618.58|2822
1652271600000|2022-05-11 12:20:00|3621.08|3619.58|3617.08|3615.58|3621.08|3619.58|3615.08|3613.58|3996
1652271900000|2022-05-11 12:25:00|3618.08|3616.58|3616.08|3614.58|3623.08|3621.58|3616.08|3614.58|6145
1652272200000|2022-05-11 12:30:00|3614.08|3612.58|3600.08|3598.58|3614.08|3612.58|3589.08|3587.58|33773
1652272500000|2022-05-11 12:35:00|3599.58|3598.08|3577.08|3575.58|3601.08|3599.58|3577.08|3575.58|16491
1652272800000|2022-05-11 12:40:00|3576.08|3574.58|3580.08|3578.58|3584.08|3582.58|3574.08|3572.58|24002
1652273100000|2022-05-11 12:45:00|3579.08|3577.58|3574.08|3572.58|3581.08|3579.58|3570.08|3568.58|16913
1652273400000|2022-05-11 12:50:00|3575.08|3573.58|3557.08|3555.58|3576.08|3574.58|3557.08|3555.58|14623
1652273700000|2022-05-11 12:55:00|3556.08|3554.58|3561.08|3559.58|3564.08|3562.58|3552.08|3550.58|16411
1652274000000|2022-05-11 13:00:00|3560.08|3558.58|3569.08|3567.58|3569.08|3567.58|3560.08|3558.58|10582
1652274300000|2022-05-11 13:05:00|3570.08|3568.58|3575.08|3573.58|3577.08|3575.58|3569.08|3567.58|13014
1652274600000|2022-05-11 13:10:00|3576.08|3574.58|3574.08|3572.58|3576.08|3574.58|3570.08|3568.58|8728
1652274900000|2022-05-11 13:15:00|3573.08|3571.58|3582.08|3580.58|3583.08|3581.58|3569.08|3567.58|7744
1652275200000|2022-05-11 13:20:00|3583.08|3581.58|3589.08|3587.58|3592.08|3590.58|3582.08|3580.58|16822
1652275500000|2022-05-11 13:25:00|3590.08|3588.58|3595.08|3593.58|3598.08|3596.58|3587.08|3585.58|15032
1652275800000|2022-05-11 13:30:00|3596.08|3594.58|3592.08|3590.58|3602.08|3600.58|3590.08|3588.58|16321
1652276100000|2022-05-11 13:35:00|3590.08|3588.58|3593.08|3591.58|3595.08|3593.58|3586.08|3584.58|11865
1652276400000|2022-05-11 13:40:00|3592.08|3590.58|3615.08|3613.58|3615.08|3613.58|3590.08|3588.58|14236
1652276700000|2022-05-11 13:45:00|3616.08|3614.58|3630.08|3628.58|3635.08|3633.58|3610.58|3609.08|21564
1652277000000|2022-05-11 13:50:00|3630.58|3629.08|3626.08|3624.58|3631.08|3629.58|3623.08|3621.58|18136
1652277300000|2022-05-11 13:55:00|3625.08|3623.58|3625.08|3623.58|3627.08|3625.58|3617.08|3615.58|18822
1652277600000|2022-05-11 14:00:00|3624.08|3622.58|3626.58|3625.08|3628.08|3626.58|3617.08|3615.58|15172
1652277900000|2022-05-11 14:05:00|3626.08|3624.58|3614.08|3612.58|3627.08|3625.58|3613.08|3611.58|10612
1652278200000|2022-05-11 14:10:00|3613.98|3612.48|3619.98|3618.48|3623.98|3622.48|3611.98|3610.48|10369
1652278500000|2022-05-11 14:15:00|3620.48|3618.98|3625.98|3624.48|3626.98|3625.48|3615.98|3614.48|9384
1652278800000|2022-05-11 14:20:00|3626.98|3625.48|3637.98|3636.48|3638.98|3637.48|3623.98|3622.48|16031
1652279100000|2022-05-11 14:25:00|3638.98|3637.48|3633.98|3632.48|3638.98|3637.48|3629.98|3628.48|12223
1652279400000|2022-05-11 14:30:00|3632.98|3631.48|3627.98|3626.48|3637.48|3635.98|3625.98|3624.48|11450
1652279700000|2022-05-11 14:35:00|3628.98|3627.48|3635.98|3634.48|3637.98|3636.48|3624.98|3623.48|9235
1652280000000|2022-05-11 14:40:00|3634.98|3633.48|3641.98|3640.48|3641.98|3640.48|3634.98|3633.48|9177
1652280300000|2022-05-11 14:45:00|3640.98|3639.48|3638.98|3637.48|3643.98|3642.48|3635.98|3634.48|12048
1652280600000|2022-05-11 14:50:00|3637.98|3636.48|3631.98|3630.48|3639.98|3638.48|3626.48|3624.98|21743
1652280900000|2022-05-11 14:55:00|3630.98|3629.48|3633.98|3632.48|3634.98|3633.48|3628.98|3627.48|10940
1652281200000|2022-05-11 15:00:00|3634.98|3633.48|3633.98|3632.48|3635.98|3634.48|3629.48|3627.98|13384
1652281500000|2022-05-11 15:05:00|3634.98|3633.48|3634.98|3633.48|3635.98|3634.48|3629.98|3628.48|9230
1652281800000|2022-05-11 15:10:00|3635.48|3633.98|3641.98|3640.48|3642.98|3641.48|3634.98|3633.48|11562
1652282100000|2022-05-11 15:15:00|3642.48|3640.98|3630.98|3629.48|3642.98|3641.48|3629.98|3628.48|14279
1652282400000|2022-05-11 15:20:00|3631.98|3630.48|3640.98|3639.48|3642.98|3641.48|3631.98|3630.48|13925
1652282700000|2022-05-11 15:25:00|3639.98|3638.48|3643.98|3642.48|3643.98|3642.48|3632.98|3631.48|42564
1652283000000|2022-05-11 15:30:00|3640.5|3639|3644.5|3643|3647.5|3646|3639.5|3638|73992
1652283300000|2022-05-11 15:35:00|3645.5|3644|3652.5|3651|3658.5|3657|3641.5|3640|36464
1652283600000|2022-05-11 15:40:00|3653.5|3652|3647.5|3646|3655.5|3654|3646.5|3645|14371
1652283900000|2022-05-11 15:45:00|3648.5|3647|3643.5|3642|3648.5|3647|3641.5|3640|9731
1652284200000|2022-05-11 15:50:00|3644|3642.5|3638.5|3637|3644.5|3643|3636.5|3635|9854
1652284500000|2022-05-11 15:55:00|3638|3636.5|3637.5|3636|3638.5|3637|3633.5|3632|10631
1652284800000|2022-05-11 16:00:00|3637|3635.5|3634.5|3633|3637.5|3636|3632.5|3631|3020
1652285100000|2022-05-11 16:05:00|3635|3633.5|3633.5|3632|3637.5|3636|3632.5|3631|3561
1652285400000|2022-05-11 16:10:00|3633|3631.5|3631.5|3630|3633.5|3632|3628.5|3627|3428
1652285700000|2022-05-11 16:15:00|3630.5|3629|3629.5|3628|3635.5|3634|3628.5|3627|2816
1652286000000|2022-05-11 16:20:00|3628.5|3627|3638.5|3637|3639.5|3638|3628.5|3627|3544
1652286300000|2022-05-11 16:25:00|3637.5|3636|3623.5|3622|3640|3638.5|3623.5|3622|4380
1652286600000|2022-05-11 16:30:00|3622.5|3621|3621.5|3620|3624.5|3623|3620.5|3619|4313
1652286900000|2022-05-11 16:35:00|3620.5|3619|3621.5|3620|3625.5|3624|3620.5|3619|3647
1652287200000|2022-05-11 16:40:00|3620.5|3619|3617.5|3616|3625|3623.5|3615.5|3614|3214
1652287500000|2022-05-11 16:45:00|3617|3615.5|3618.5|3617|3619.5|3618|3613|3611.5|4131
1652287800000|2022-05-11 16:50:00|3617.5|3616|3609.5|3608|3617.5|3616|3609.5|3608|2123
1652288100000|2022-05-11 16:55:00|3610.5|3609|3606.5|3605|3610.5|3609|3605.5|3604|2448
1652288400000|2022-05-11 17:00:00|3605.5|3604|3602.5|3601|3607.5|3606|3602.5|3601|4180
1652288700000|2022-05-11 17:05:00|3602|3600.5|3598.5|3597|3603.5|3602|3597.5|3596|2791
1652289000000|2022-05-11 17:10:00|3598|3596.5|3600.5|3599|3603.5|3602|3598|3596.5|2797
1652289300000|2022-05-11 17:15:00|3599.5|3598|3600.5|3599|3603.5|3602|3599.5|3598|1844
1652289600000|2022-05-11 17:20:00|3601.5|3600|3602.5|3601|3603.5|3602|3595.5|3594|3137
1652289900000|2022-05-11 17:25:00|3603.5|3602|3596.5|3595|3603.5|3602|3595.5|3594|2826
1652290200000|2022-05-11 17:30:00|3596|3594.5|3600|3598.5|3601.5|3600|3594.5|3593|2834
1652290500000|2022-05-11 17:35:00|3600.5|3599|3591.5|3590|3602.5|3601|3590.5|3589|2086
1652290800000|2022-05-11 17:40:00|3590.5|3589|3589.5|3588|3592.5|3591|3588.5|3587|2551
1652291100000|2022-05-11 17:45:00|3589|3587.5|3588.5|3587|3589.5|3588|3583.5|3582|2810
1652291400000|2022-05-11 17:50:00|3587.5|3586|3586.5|3585|3591|3589.5|3584.5|3583|2418
1652291700000|2022-05-11 17:55:00|3588.5|3587|3582.5|3581|3588.5|3587|3580.5|3579|2725
1652292000000|2022-05-11 18:00:00|3583.5|3582|3594.5|3593|3594.5|3593|3583.5|3582|4448
1652292300000|2022-05-11 18:05:00|3595.5|3594|3586.5|3585|3595.5|3594|3586.5|3585|2890
1652292600000|2022-05-11 18:10:00|3584.5|3583|3590.5|3589|3590.5|3589|3584.5|3583|2537
1652292900000|2022-05-11 18:15:00|3591.5|3590|3592.5|3591|3595.5|3594|3588.5|3587|1837
1652293200000|2022-05-11 18:20:00|3593.5|3592|3597.5|3596|3599.5|3598|3587.5|3586|3135
1652293500000|2022-05-11 18:25:00|3598.5|3597|3596.5|3595|3603.5|3602|3595.5|3594|2878
1652293800000|2022-05-11 18:30:00|3597|3595.5|3601.5|3600|3601.5|3600|3593.5|3592|3389
1652294100000|2022-05-11 18:35:00|3600.5|3599|3602|3600.5|3603.5|3602|3599|3597.5|5740
1652294400000|2022-05-11 18:40:00|3602.5|3601|3606.5|3605|3606.5|3605|3596.5|3595|3837
1652294700000|2022-05-11 18:45:00|3607|3605.5|3599.5|3598|3609.5|3608|3598.5|3597|2067
1652295000000|2022-05-11 18:50:00|3600.5|3599|3594.5|3593|3600.5|3599|3591.5|3590|2034
1652295300000|2022-05-11 18:55:00|3593.5|3592|3593|3591.5|3596.5|3595|3591.5|3590|2866
1652295600000|2022-05-11 19:00:00|3592.5|3591|3587.5|3586|3593.5|3592|3587.5|3586|1706
1652295900000|2022-05-11 19:05:00|3588|3586.5|3590.5|3589|3591.5|3590|3585.5|3584|1600
1652296200000|2022-05-11 19:10:00|3591|3589.5|3589.5|3588|3593.5|3592|3587.5|3586|942
1652296500000|2022-05-11 19:15:00|3588.5|3587|3591.5|3590|3593.5|3592|3585|3583.5|1522
1652296800000|2022-05-11 19:20:00|3590.5|3589|3587.5|3586|3592.5|3591|3585.5|3584|3011
1652297100000|2022-05-11 19:25:00|3588.5|3587|3588|3586.5|3592.5|3591|3586.5|3585|1561
1652297400000|2022-05-11 19:30:00|3588.5|3587|3585.5|3584|3590.5|3589|3585.5|3584|2110
1652297700000|2022-05-11 19:35:00|3586.5|3585|3581.5|3580|3586.5|3585|3580.5|3579|2792
1652298000000|2022-05-11 19:40:00|3581|3579.5|3581.5|3580|3583.5|3582|3580.5|3579|2086
1652298300000|2022-05-11 19:45:00|3580.5|3579|3574.5|3573|3580.5|3579|3574.5|3573|5146
1652298600000|2022-05-11 19:50:00|3576.5|3575|3572.5|3571|3576.5|3575|3570.5|3569|8260
1652298900000|2022-05-11 19:55:00|3573|3571.5|3573|3571.5|3573.5|3572|3569.5|3568|7290
1652299200000|2022-05-11 20:00:00|3574.15|3571.15|3578.45|3575.45|3578.45|3575.45|3570.55|3567.55|31804
1652299500000|2022-05-11 20:05:00|3578.25|3575.25|3579.15|3576.15|3581.15|3578.15|3577.95|3574.95|45
1652299800000|2022-05-11 20:10:00|3579.35|3576.35|3581.55|3578.55|3584.05|3581.05|3579.35|3576.35|0
1652300100000|2022-05-11 20:15:00|3582.05|3579.05|3582.15|3579.15|3585.55|3582.55|3581.15|3578.15|0
1652300400000|2022-05-11 20:20:00|3581.85|3578.85|3581.85|3578.85|3583.45|3580.45|3580.65|3577.65|0
1652300700000|2022-05-11 20:25:00|3581.95|3578.95|3582.55|3579.55|3582.55|3579.55|3579.35|3576.35|0
1652301000000|2022-05-11 20:30:00|3582.75|3579.75|3582.05|3579.05|3582.95|3579.95|3581.35|3578.35|0
1652301300000|2022-05-11 20:35:00|3581.85|3578.85|3583.15|3580.15|3583.45|3580.45|3581.55|3578.55|0
1652301600000|2022-05-11 20:40:00|3582.95|3579.95|3584.35|3581.35|3586.55|3583.55|3582.95|3579.95|0
1652301900000|2022-05-11 20:45:00|3584.45|3581.45|3585.65|3582.65|3587.45|3584.45|3583.85|3580.85|0
1652302200000|2022-05-11 20:50:00|3585.75|3582.75|3585.65|3582.65|3587.05|3584.05|3585.25|3582.25|0
1652302500000|2022-05-11 20:55:00|3585.55|3582.55|3583.75|3580.75|3585.85|3582.85|3582.55|3579.55|0
1652302800000|2022-05-11 21:00:00|3583.95|3580.95|3583.95|3580.95|3584.05|3581.05|3583.65|3580.65|0
1652303100000|2022-05-11 21:05:00|3584.05|3581.05|3581.95|3578.95|3584.35|3581.35|3581.75|3578.75|0
1652303400000|2022-05-11 21:10:00|3581.75|3578.75|3581.15|3578.15|3581.95|3578.95|3581.15|3578.15|0
1652303700000|2022-05-11 21:15:00|3581.05|3578.05|3580.65|3577.65|3581.05|3578.05|3580.45|3577.45|0
1652304000000|2022-05-11 21:20:00|3580.85|3577.85|3579.85|3576.85|3580.85|3577.85|3579.15|3576.15|0
1652304300000|2022-05-11 21:25:00|3579.65|3576.65|3579.65|3576.65|3580.15|3577.15|3579.25|3576.25|0
1652304600000|2022-05-11 21:30:00|3579.55|3576.55|3580.15|3577.15|3580.55|3577.55|3579.25|3576.25|0
1652304900000|2022-05-11 21:35:00|3579.95|3576.95|3579.75|3576.75|3580.15|3577.15|3579.25|3576.25|0
1652305200000|2022-05-11 21:40:00|3579.85|3576.85|3579.65|3576.65|3580.15|3577.15|3579.45|3576.45|0
1652305500000|2022-05-11 21:45:00|3579.75|3576.75|3580.65|3577.65|3580.65|3577.65|3579.65|3576.65|0
1652305800000|2022-05-11 21:50:00|3580.75|3577.75|3580.85|3577.85|3580.95|3577.95|3580.65|3577.65|0
1652306100000|2022-05-11 21:55:00|3580.75|3577.75|3581.55|3578.55|3582.05|3579.05|3580.35|3577.35|0
1652306400000|2022-05-11 22:00:00|3581.05|3578.05|3580.85|3577.85|3582.65|3579.65|3578.65|3575.65|0
1652306700000|2022-05-11 22:05:00|3580.95|3577.95|3577.75|3574.75|3580.95|3577.95|3575.85|3572.85|0
1652307000000|2022-05-11 22:10:00|3577.85|3574.85|3573.35|3570.35|3578.15|3575.15|3572.65|3569.65|0
1652307300000|2022-05-11 22:15:00|3573.45|3570.45|3572.65|3569.65|3575.65|3572.65|3570.75|3567.75|0
1652307600000|2022-05-11 22:20:00|3572.75|3569.75|3572.25|3569.25|3574.75|3571.75|3571.75|3568.75|0
1652307900000|2022-05-11 22:25:00|3571.95|3568.95|3573.55|3570.55|3575.35|3572.35|3571.45|3568.45|0
1652308200000|2022-05-11 22:30:00|3573.65|3570.65|3576.55|3573.55|3576.75|3573.75|3573.65|3570.65|0
1652308500000|2022-05-11 22:35:00|3576.75|3573.75|3578.05|3575.05|3579.45|3576.45|3576.75|3573.75|0
1652308800000|2022-05-11 22:40:00|3578.35|3575.35|3578.85|3575.85|3579.25|3576.25|3577.65|3574.65|0
1652309100000|2022-05-11 22:45:00|3578.75|3575.75|3579.55|3576.55|3580.15|3577.15|3577.95|3574.95|0
1652309400000|2022-05-11 22:50:00|3579.65|3576.65|3582.15|3579.15|3582.65|3579.65|3577.65|3574.65|0
1652309700000|2022-05-11 22:55:00|3582.05|3579.05|3583.35|3580.35|3583.55|3580.55|3581.25|3578.25|0
1652310000000|2022-05-11 23:00:00|3583.45|3580.45|3584.05|3581.05|3584.95|3581.95|3583.15|3580.15|0
1652310300000|2022-05-11 23:05:00|3584.15|3581.15|3583.95|3580.95|3584.25|3581.25|3582.65|3579.65|0
1652310600000|2022-05-11 23:10:00|3584.05|3581.05|3582.25|3579.25|3584.55|3581.55|3582.25|3579.25|0
1652310900000|2022-05-11 23:15:00|3582.05|3579.05|3582.85|3579.85|3583.35|3580.35|3581.95|3578.95|0
1652311200000|2022-05-11 23:20:00|3582.65|3579.65|3580.45|3577.45|3582.65|3579.65|3579.95|3576.95|0
1652311500000|2022-05-11 23:25:00|3580.35|3577.35|3579.65|3576.65|3581.15|3578.15|3579.55|3576.55|0
1652311800000|2022-05-11 23:30:00|3579.75|3576.75|3582.15|3579.15|3582.45|3579.45|3578.55|3575.55|0
1652312100000|2022-05-11 23:35:00|3582.35|3579.35|3584.25|3581.25|3584.65|3581.65|3581.65|3578.65|0
1652312400000|2022-05-11 23:40:00|3584.15|3581.15|3585.65|3582.65|3585.85|3582.85|3583.85|3580.85|0
1652312700000|2022-05-11 23:45:00|3585.75|3582.75|3585.95|3582.95|3588.75|3585.75|3585.15|3582.15|0
1652313000000|2022-05-11 23:50:00|3586.05|3583.05|3582.95|3579.95|3586.15|3583.15|3582.55|3579.55|0
1652313300000|2022-05-11 23:55:00|3582.55|3579.55|3585.65|3582.65|3585.85|3582.85|3582.45|3579.45|0
1652313600000|2022-05-12 00:00:00|3585.85|3582.85|3579.45|3576.45|3585.85|3582.85|3576.85|3573.85|0
1652313900000|2022-05-12 00:05:00|3579.35|3576.35|3584.15|3581.15|3585.65|3582.65|3578.15|3575.15|0
1652314200000|2022-05-12 00:10:00|3584.05|3581.05|3578.55|3575.55|3584.05|3581.05|3577.65|3574.65|0
1652314500000|2022-05-12 00:15:00|3578.45|3575.45|3560.75|3558.75|3578.55|3575.55|3560.75|3558.75|605
1652314800000|2022-05-12 00:20:00|3559.75|3557.75|3558.75|3556.75|3560.75|3558.75|3557.25|3555.25|286
1652315100000|2022-05-12 00:25:00|3557.75|3555.75|3564.75|3562.75|3565.75|3563.75|3555.75|3553.75|394
1652315400000|2022-05-12 00:30:00|3563.75|3561.75|3561.75|3559.75|3564.25|3562.25|3558.75|3556.75|373
1652315700000|2022-05-12 00:35:00|3560.75|3558.75|3567.75|3565.75|3568.75|3566.75|3560.75|3558.75|149
1652316000000|2022-05-12 00:40:00|3568.75|3566.75|3578.25|3576.25|3580.75|3578.75|3568.75|3566.75|422
1652316300000|2022-05-12 00:45:00|3578.75|3576.75|3579.75|3577.75|3579.75|3577.75|3575.75|3573.75|135
1652316600000|2022-05-12 00:50:00|3580.75|3578.75|3581.75|3579.75|3583.75|3581.75|3580.75|3578.75|89
1652316900000|2022-05-12 00:55:00|3580.75|3578.75|3581.25|3579.25|3581.75|3579.75|3578.75|3576.75|219
1652317200000|2022-05-12 01:00:00|3580.75|3578.75|3579.75|3577.75|3581.75|3579.75|3577.75|3575.75|138
1652317500000|2022-05-12 01:05:00|3578.75|3576.75|3575.75|3573.75|3579.75|3577.75|3573.75|3571.75|160
1652317800000|2022-05-12 01:10:00|3576.75|3574.75|3576.75|3574.75|3579.75|3577.75|3575.75|3573.75|170
1652318100000|2022-05-12 01:15:00|3577.75|3575.75|3577.75|3575.75|3582.75|3580.75|3576.75|3574.75|274
1652318400000|2022-05-12 01:20:00|3578.25|3576.25|3575.75|3573.75|3578.75|3576.75|3574.75|3572.75|118
1652318700000|2022-05-12 01:25:00|3576.75|3574.75|3576.75|3574.75|3579.75|3577.75|3575.75|3573.75|139
1652319000000|2022-05-12 01:30:00|3577.25|3575.25|3580.75|3578.75|3582.75|3580.75|3576.75|3574.75|169
1652319300000|2022-05-12 01:35:00|3580.25|3578.25|3577.25|3575.25|3580.25|3578.25|3576.75|3574.75|127
1652319600000|2022-05-12 01:40:00|3576.75|3574.75|3580.25|3578.25|3580.75|3578.75|3575.75|3573.75|205
1652319900000|2022-05-12 01:45:00|3580.75|3578.75|3583.75|3581.75|3584.75|3582.75|3580.25|3578.25|189
1652320200000|2022-05-12 01:50:00|3584.25|3582.25|3582.75|3580.75|3585.75|3583.75|3582.75|3580.75|122
1652320500000|2022-05-12 01:55:00|3581.75|3579.75|3581.75|3579.75|3585.75|3583.75|3581.25|3579.25|265
1652320800000|2022-05-12 02:00:00|3580.75|3578.75|3580.75|3578.75|3581.25|3579.25|3578.75|3576.75|136
1652321100000|2022-05-12 02:05:00|3581.25|3579.25|3579.75|3577.75|3582.75|3580.75|3579.25|3577.25|43
1652321400000|2022-05-12 02:10:00|3579.25|3577.25|3580.75|3578.75|3582.75|3580.75|3578.75|3576.75|37
1652321700000|2022-05-12 02:15:00|3581.75|3579.75|3583.75|3581.75|3583.75|3581.75|3580.75|3578.75|44
1652322000000|2022-05-12 02:20:00|3583.25|3581.25|3582.75|3580.75|3584.75|3582.75|3581.25|3579.25|131
1652322300000|2022-05-12 02:25:00|3582.25|3580.25|3578.75|3576.75|3582.25|3580.25|3577.75|3575.75|42
1652322600000|2022-05-12 02:30:00|3579.75|3577.75|3574.25|3572.25|3580.25|3578.25|3573.75|3571.75|178
1652322900000|2022-05-12 02:35:00|3573.75|3571.75|3571.75|3569.75|3573.75|3571.75|3571.75|3569.75|77
1652323200000|2022-05-12 02:40:00|3572.75|3570.75|3571.75|3569.75|3572.75|3570.75|3571.75|3569.75|15
1652323500000|2022-05-12 02:45:00|3572.75|3570.75|3570.75|3568.75|3574.75|3572.75|3569.75|3567.75|236
1652323800000|2022-05-12 02:50:00|3570.25|3568.25|3568.75|3566.75|3570.75|3568.75|3567.75|3565.75|59
1652324100000|2022-05-12 02:55:00|3568.25|3566.25|3572.75|3570.75|3572.75|3570.75|3567.75|3565.75|110
1652324400000|2022-05-12 03:00:00|3573.75|3571.75|3572.75|3570.75|3574.75|3572.75|3571.75|3569.75|77
1652324700000|2022-05-12 03:05:00|3572.25|3570.25|3571.75|3569.75|3572.75|3570.75|3570.75|3568.75|21
1652325000000|2022-05-12 03:10:00|3570.75|3568.75|3569.75|3567.75|3570.75|3568.75|3568.75|3566.75|162
1652325300000|2022-05-12 03:15:00|3568.75|3566.75|3570.75|3568.75|3572.75|3570.75|3568.75|3566.75|67
1652325600000|2022-05-12 03:20:00|3570.25|3568.25|3572.75|3570.75|3572.75|3570.75|3570.25|3568.25|28
1652325900000|2022-05-12 03:25:00|3571.75|3569.75|3571.75|3569.75|3572.75|3570.75|3570.75|3568.75|104
1652326200000|2022-05-12 03:30:00|3570.75|3568.75|3573.75|3571.75|3574.25|3572.25|3570.75|3568.75|215
1652326500000|2022-05-12 03:35:00|3572.75|3570.75|3572.75|3570.75|3573.75|3571.75|3571.75|3569.75|88
1652326800000|2022-05-12 03:40:00|3571.75|3569.75|3568.25|3566.25|3572.75|3570.75|3566.75|3564.75|143
1652327100000|2022-05-12 03:45:00|3568.75|3566.75|3570.25|3568.25|3570.75|3568.75|3567.75|3565.75|68
1652327400000|2022-05-12 03:50:00|3570.75|3568.75|3568.75|3566.75|3570.75|3568.75|3567.25|3565.25|97
1652327700000|2022-05-12 03:55:00|3569.75|3567.75|3570.75|3568.75|3570.75|3568.75|3567.75|3565.75|87
1652328000000|2022-05-12 04:00:00|3569.75|3567.75|3570.75|3568.75|3571.75|3569.75|3569.75|3567.75|220
1652328300000|2022-05-12 04:05:00|3570.25|3568.25|3566.75|3564.75|3570.25|3568.25|3566.75|3564.75|75
1652328600000|2022-05-12 04:10:00|3567.25|3565.25|3566.75|3564.75|3567.75|3565.75|3565.75|3563.75|93
1652328900000|2022-05-12 04:15:00|3567.25|3565.25|3566.75|3564.75|3567.75|3565.75|3565.75|3563.75|54
1652329200000|2022-05-12 04:20:00|3565.75|3563.75|3563.25|3561.25|3566.75|3564.75|3562.75|3560.75|96
1652329500000|2022-05-12 04:25:00|3563.75|3561.75|3564.75|3562.75|3565.75|3563.75|3561.75|3559.75|237
1652329800000|2022-05-12 04:30:00|3564.25|3562.25|3567.75|3565.75|3568.75|3566.75|3564.25|3562.25|176
1652330100000|2022-05-12 04:35:00|3566.75|3564.75|3564.75|3562.75|3566.75|3564.75|3563.25|3561.25|223
1652330400000|2022-05-12 04:40:00|3564.25|3562.25|3561.75|3559.75|3564.75|3562.75|3561.75|3559.75|107
1652330700000|2022-05-12 04:45:00|3561.25|3559.25|3562.75|3560.75|3562.75|3560.75|3559.75|3557.75|159
1652331000000|2022-05-12 04:50:00|3563.75|3561.75|3564.75|3562.75|3566.75|3564.75|3562.75|3560.75|389
1652331300000|2022-05-12 04:55:00|3565.75|3563.75|3566.75|3564.75|3566.75|3564.75|3562.75|3560.75|667
1652331600000|2022-05-12 05:00:00|3567.75|3565.75|3563.75|3561.75|3568.75|3566.75|3563.75|3561.75|889
1652331900000|2022-05-12 05:05:00|3562.75|3560.75|3560.25|3558.25|3563.75|3561.75|3558.25|3556.25|369
1652332200000|2022-05-12 05:10:00|3559.75|3557.75|3556.75|3554.75|3560.75|3558.75|3555.75|3553.75|307
1652332500000|2022-05-12 05:15:00|3556.25|3554.25|3556.75|3554.75|3556.75|3554.75|3552.75|3550.75|700
1652332800000|2022-05-12 05:20:00|3557.75|3555.75|3549.75|3547.75|3557.75|3555.75|3549.75|3547.75|559
1652333100000|2022-05-12 05:25:00|3550.25|3548.25|3555.75|3553.75|3555.75|3553.75|3549.75|3547.75|715
1652333400000|2022-05-12 05:30:00|3556.75|3554.75|3557.75|3555.75|3558.75|3556.75|3555.25|3553.25|319
1652333700000|2022-05-12 05:35:00|3558.75|3556.75|3553.75|3551.75|3559.75|3557.75|3552.75|3550.75|187
1652334000000|2022-05-12 05:40:00|3554.75|3552.75|3550.75|3548.75|3555.75|3553.75|3549.75|3547.75|319
1652334300000|2022-05-12 05:45:00|3551.25|3549.25|3550.75|3548.75|3552.75|3550.75|3550.75|3548.75|612
1652334600000|2022-05-12 05:50:00|3551.75|3549.75|3551.75|3549.75|3551.75|3549.75|3550.75|3548.75|874
1652334900000|2022-05-12 05:55:00|3552.25|3550.25|3551.75|3549.75|3554.75|3552.75|3550.75|3548.75|624
1652335200000|2022-05-12 06:00:00|3551.5|3550|3555.5|3554|3557.5|3556|3550.5|3549|2367
1652335500000|2022-05-12 06:05:00|3556|3554.5|3562.5|3561|3564.5|3563|3555.5|3554|1629
1652335800000|2022-05-12 06:10:00|3561.5|3560|3562.5|3561|3563.5|3562|3560.5|3559|1209
1652336100000|2022-05-12 06:15:00|3561.5|3560|3560.5|3559|3562.5|3561|3556.5|3555|3487
1652336400000|2022-05-12 06:20:00|3560|3558.5|3567.5|3566|3569.5|3568|3559.5|3558|1841
1652336700000|2022-05-12 06:25:00|3567|3565.5|3564.5|3563|3569.5|3568|3564.5|3563|1744
1652337000000|2022-05-12 06:30:00|3565.5|3564|3564.5|3563|3566.5|3565|3563.5|3562|849
1652337300000|2022-05-12 06:35:00|3565.5|3564|3566.5|3565|3568.5|3567|3565|3563.5|1558
1652337600000|2022-05-12 06:40:00|3567.5|3566|3564.5|3563|3568.5|3567|3563.5|3562|1212
1652337900000|2022-05-12 06:45:00|3564|3562.5|3558.5|3557|3564|3562.5|3554.5|3553|1829
1652338200000|2022-05-12 06:50:00|3557.5|3556|3560.5|3559|3560.5|3559|3557.5|3556|1017
1652338500000|2022-05-12 06:55:00|3561|3559.5|3557.5|3556|3562.5|3561|3555.5|3554|2494
1652338800000|2022-05-12 07:00:00|3558.5|3557|3561|3559.5|3563.5|3562|3552.5|3551|22399
1652339100000|2022-05-12 07:05:00|3560.5|3559|3559.5|3558|3564|3562.5|3552.5|3551|12408
1652339400000|2022-05-12 07:10:00|3558.5|3557|3555.5|3554|3560.5|3559|3548.5|3547|11459
1652339700000|2022-05-12 07:15:00|3556|3554.5|3560.5|3559|3570.5|3569|3554.5|3553|12206
1652340000000|2022-05-12 07:20:00|3559.5|3558|3553.5|3552|3559.5|3558|3545.5|3544|12574
1652340300000|2022-05-12 07:25:00|3554.5|3553|3561.5|3560|3564|3562.5|3552.5|3551|9730
1652340600000|2022-05-12 07:30:00|3562.5|3561|3560.5|3559|3564.5|3563|3551.5|3550|9455
1652340900000|2022-05-12 07:35:00|3561|3559.5|3553.5|3552|3564.5|3563|3552.5|3551|8304
1652341200000|2022-05-12 07:40:00|3554.07|3552.57|3569.07|3567.57|3569.07|3567.57|3551.07|3549.57|17901
1652341500000|2022-05-12 07:45:00|3568.07|3566.57|3590.07|3588.57|3591.07|3589.57|3566.07|3564.57|18854
1652341800000|2022-05-12 07:50:00|3589.57|3588.07|3585.07|3583.57|3592.07|3590.57|3581.07|3579.57|12736
1652342100000|2022-05-12 07:55:00|3584.07|3582.57|3584.07|3582.57|3585.07|3583.57|3577.07|3575.57|8465
1652342400000|2022-05-12 08:00:00|3586.07|3584.57|3574.07|3572.57|3586.07|3584.57|3573.07|3571.57|13132
1652342700000|2022-05-12 08:05:00|3574.57|3573.07|3577.07|3575.57|3577.07|3575.57|3569.07|3567.57|8427
1652343000000|2022-05-12 08:10:00|3576.07|3574.57|3574.07|3572.57|3579.07|3577.57|3571.07|3569.57|5896
1652343300000|2022-05-12 08:15:00|3575.07|3573.57|3571.07|3569.57|3579.07|3577.57|3571.07|3569.57|6277
1652343600000|2022-05-12 08:20:00|3570.07|3568.57|3574.07|3572.57|3575.07|3573.57|3568.07|3566.57|10184
1652343900000|2022-05-12 08:25:00|3573.07|3571.57|3573.07|3571.57|3576.07|3574.57|3569.07|3567.57|3982
1652344200000|2022-05-12 08:30:00|3572.07|3570.57|3571.07|3569.57|3579.07|3577.57|3567.07|3565.57|12217
1652344500000|2022-05-12 08:35:00|3570.07|3568.57|3567.07|3565.57|3571.07|3569.57|3565.07|3563.57|6442
1652344800000|2022-05-12 08:40:00|3566.07|3564.57|3563.07|3561.57|3567.07|3565.57|3561.07|3559.57|7004
1652345100000|2022-05-12 08:45:00|3562.07|3560.57|3560.07|3558.57|3562.07|3560.57|3555.07|3553.57|8834
1652345400000|2022-05-12 08:50:00|3561.07|3559.57|3562.07|3560.57|3562.07|3560.57|3557.57|3556.07|7081
1652345700000|2022-05-12 08:55:00|3563.07|3561.57|3561.07|3559.57|3564.07|3562.57|3558.07|3556.57|5644
1652346000000|2022-05-12 09:00:00|3562.07|3560.57|3554.07|3552.57|3562.07|3560.57|3554.07|3552.57|20455
1652346300000|2022-05-12 09:05:00|3554.57|3553.07|3554.07|3552.57|3557.07|3555.57|3552.07|3550.57|8752
1652346600000|2022-05-12 09:10:00|3553.07|3551.57|3548.07|3546.57|3554.07|3552.57|3546.07|3544.57|13944
1652346900000|2022-05-12 09:15:00|3549.07|3547.57|3554.07|3552.57|3555.07|3553.57|3547.07|3545.57|14955
1652347200000|2022-05-12 09:20:00|3555.07|3553.57|3553.07|3551.57|3557.07|3555.57|3552.07|3550.57|4786
1652347500000|2022-05-12 09:25:00|3553.57|3552.07|3553.07|3551.57|3555.07|3553.57|3550.07|3548.57|4340
1652347800000|2022-05-12 09:30:00|3552.07|3550.57|3548.07|3546.57|3554.07|3552.57|3545.07|3543.57|7505
1652348100000|2022-05-12 09:35:00|3549.07|3547.57|3555.07|3553.57|3555.07|3553.57|3549.07|3547.57|10832
1652348400000|2022-05-12 09:40:00|3556.07|3554.57|3555.07|3553.57|3556.57|3555.07|3552.07|3550.57|4790
1652348700000|2022-05-12 09:45:00|3556.07|3554.57|3558.07|3556.57|3558.07|3556.57|3553.07|3551.57|10456
1652349000000|2022-05-12 09:50:00|3557.07|3555.57|3555.07|3553.57|3557.07|3555.57|3552.07|3550.57|6539
1652349300000|2022-05-12 09:55:00|3554.07|3552.57|3551.07|3549.57|3555.07|3553.57|3551.07|3549.57|2972
1652349600000|2022-05-12 10:00:00|3552.07|3550.57|3552.07|3550.57|3554.07|3552.57|3550.07|3548.57|4253
1652349900000|2022-05-12 10:05:00|3553.07|3551.57|3556.07|3554.57|3558.07|3556.57|3550.07|3548.57|4664
1652350200000|2022-05-12 10:10:00|3557.07|3555.57|3549.07|3547.57|3557.07|3555.57|3549.07|3547.57|13303
1652350500000|2022-05-12 10:15:00|3550.07|3548.57|3553.07|3551.57|3553.07|3551.57|3549.07|3547.57|6336
1652350800000|2022-05-12 10:20:00|3552.07|3550.57|3551.07|3549.57|3552.57|3551.07|3549.07|3547.57|4007
1652351100000|2022-05-12 10:25:00|3552.07|3550.57|3564.07|3562.57|3564.07|3562.57|3552.07|3550.57|16752
1652351400000|2022-05-12 10:30:00|3565.07|3563.57|3562.07|3560.57|3565.07|3563.57|3560.07|3558.57|9637
1652351700000|2022-05-12 10:35:00|3563.07|3561.57|3559.07|3557.57|3564.07|3562.57|3559.07|3557.57|6343
1652352000000|2022-05-12 10:40:00|3560.07|3558.57|3560.07|3558.57|3562.07|3560.57|3558.07|3556.57|3901
1652352300000|2022-05-12 10:45:00|3559.07|3557.57|3559.07|3557.57|3561.07|3559.57|3557.07|3555.57|2588
1652352600000|2022-05-12 10:50:00|3558.57|3557.07|3561.07|3559.57|3562.07|3560.57|3557.07|3555.57|3836
1652352900000|2022-05-12 10:55:00|3562.07|3560.57|3567.07|3565.57|3568.57|3567.07|3562.07|3560.57|8285
1652353200000|2022-05-12 11:00:00|3568.07|3566.57|3567.07|3565.57|3572.07|3570.57|3567.07|3565.57|8117
1652353500000|2022-05-12 11:05:00|3568.07|3566.57|3566.07|3564.57|3568.07|3566.57|3566.07|3564.57|1808
1652353800000|2022-05-12 11:10:00|3567.07|3565.57|3576.07|3574.57|3576.07|3574.57|3566.07|3564.57|4104
1652354100000|2022-05-12 11:15:00|3577.07|3575.57|3575.07|3573.57|3578.07|3576.57|3575.07|3573.57|4460
1652354400000|2022-05-12 11:20:00|3574.07|3572.57|3581.07|3579.57|3584.07|3582.57|3574.07|3572.57|8424
1652354700000|2022-05-12 11:25:00|3580.07|3578.57|3575.07|3573.57|3580.07|3578.57|3573.07|3571.57|7072
1652355000000|2022-05-12 11:30:00|3574.07|3572.57|3572.07|3570.57|3575.07|3573.57|3570.07|3568.57|5103
1652355300000|2022-05-12 11:35:00|3573.07|3571.57|3569.07|3567.57|3575.07|3573.57|3568.07|3566.57|6770
1652355600000|2022-05-12 11:40:00|3568.95|3567.45|3569.95|3568.45|3570.95|3569.45|3566.95|3565.45|5611
1652355900000|2022-05-12 11:45:00|3568.95|3567.45|3562.95|3561.45|3569.95|3568.45|3562.95|3561.45|5118
1652356200000|2022-05-12 11:50:00|3563.95|3562.45|3558.95|3557.45|3564.95|3563.45|3557.95|3556.45|8877
1652356500000|2022-05-12 11:55:00|3559.95|3558.45|3554.95|3553.45|3561.95|3560.45|3554.95|3553.45|8548
1652356800000|2022-05-12 12:00:00|3553.95|3552.45|3556.45|3554.95|3557.95|3556.45|3552.95|3551.45|7032
1652357100000|2022-05-12 12:05:00|3555.95|3554.45|3556.95|3555.45|3559.95|3558.45|3555.95|3554.45|7812
1652357400000|2022-05-12 12:10:00|3557.95|3556.45|3558.95|3557.45|3560.95|3559.45|3556.95|3555.45|3112
1652357700000|2022-05-12 12:15:00|3557.95|3556.45|3558.95|3557.45|3560.95|3559.45|3556.95|3555.45|2841
1652358000000|2022-05-12 12:20:00|3559.95|3558.45|3550.95|3549.45|3561.95|3560.45|3548.95|3547.45|12952
1652358300000|2022-05-12 12:25:00|3549.95|3548.45|3552.95|3551.45|3554.95|3553.45|3549.95|3548.45|8532
1652358600000|2022-05-12 12:30:00|3551.95|3550.45|3550.95|3549.45|3561.95|3560.45|3550.95|3549.45|15410
1652358900000|2022-05-12 12:35:00|3551.95|3550.45|3551.95|3550.45|3554.95|3553.45|3549.95|3548.45|4060
1652359200000|2022-05-12 12:40:00|3552.45|3550.95|3553.45|3551.95|3557.95|3556.45|3552.45|3550.95|14452
1652359500000|2022-05-12 12:45:00|3552.95|3551.45|3554.95|3553.45|3558.95|3557.45|3552.95|3551.45|6632
1652359800000|2022-05-12 12:50:00|3555.95|3554.45|3561.95|3560.45|3561.95|3560.45|3555.95|3554.45|6871
1652360100000|2022-05-12 12:55:00|3560.95|3559.45|3563.95|3562.45|3564.95|3563.45|3559.95|3558.45|9372
1652360400000|2022-05-12 13:00:00|3563.45|3561.95|3561.95|3560.45|3565.95|3564.45|3558.95|3557.45|6431
1652360700000|2022-05-12 13:05:00|3560.95|3559.45|3573.95|3572.45|3573.95|3572.45|3560.95|3559.45|13921
1652361000000|2022-05-12 13:10:00|3573.45|3571.95|3574.95|3573.45|3575.95|3574.45|3570.95|3569.45|6374
1652361300000|2022-05-12 13:15:00|3573.95|3572.45|3572.95|3571.45|3577.95|3576.45|3571.95|3570.45|6817
1652361600000|2022-05-12 13:20:00|3573.95|3572.45|3577.95|3576.45|3578.95|3577.45|3572.95|3571.45|3394
1652361900000|2022-05-12 13:25:00|3576.95|3575.45|3570.95|3569.45|3577.95|3576.45|3570.95|3569.45|7233
1652362200000|2022-05-12 13:30:00|3571.45|3569.95|3564.95|3563.45|3579.95|3578.45|3564.95|3563.45|18642
1652362500000|2022-05-12 13:35:00|3565.95|3564.45|3560.95|3559.45|3571.95|3570.45|3560.95|3559.45|7838
1652362800000|2022-05-12 13:40:00|3561.45|3559.95|3573.95|3572.45|3575.95|3574.45|3559.95|3558.45|12333
1652363100000|2022-05-12 13:45:00|3574.95|3573.45|3580.95|3579.45|3587.95|3586.45|3572.95|3571.45|12488
1652363400000|2022-05-12 13:50:00|3581.95|3580.45|3583.95|3582.45|3587.95|3586.45|3578.45|3576.95|11341
1652363700000|2022-05-12 13:55:00|3583.45|3581.95|3581.45|3579.95|3587.95|3586.45|3573.95|3572.45|12965
1652364000000|2022-05-12 14:00:00|3580.95|3579.45|3586.95|3585.45|3587.45|3585.95|3575.95|3574.45|14038
1652364300000|2022-05-12 14:05:00|3587.95|3586.45|3598.95|3597.45|3599.95|3598.45|3587.95|3586.45|13562
1652364600000|2022-05-12 14:10:00|3598.45|3596.95|3601.45|3599.95|3608.45|3606.95|3595.45|3593.95|11527
1652364900000|2022-05-12 14:15:00|3600.45|3598.95|3603.45|3601.95|3604.45|3602.95|3594.45|3592.95|16058
1652365200000|2022-05-12 14:20:00|3604.45|3602.95|3613.45|3611.95|3616.45|3614.95|3600.95|3599.45|14004
1652365500000|2022-05-12 14:25:00|3612.45|3610.95|3607.45|3605.95|3616.45|3614.95|3605.45|3603.95|17552
1652365800000|2022-05-12 14:30:00|3608.45|3606.95|3610.45|3608.95|3613.45|3611.95|3603.45|3601.95|13323
1652366100000|2022-05-12 14:35:00|3609.95|3608.45|3616.45|3614.95|3617.45|3615.95|3606.45|3604.95|10931
1652366400000|2022-05-12 14:40:00|3617.45|3615.95|3613.45|3611.95|3617.45|3615.95|3609.45|3607.95|8573
1652366700000|2022-05-12 14:45:00|3614.45|3612.95|3613.45|3611.95|3616.45|3614.95|3608.45|3606.95|9927
1652367000000|2022-05-12 14:50:00|3614.45|3612.95|3620.45|3618.95|3620.45|3618.95|3612.45|3610.95|7932
1652367300000|2022-05-12 14:55:00|3619.45|3617.95|3621.45|3619.95|3623.45|3621.95|3618.45|3616.95|16234
1652367600000|2022-05-12 15:00:00|3622.45|3620.95|3626.45|3624.95|3626.45|3624.95|3617.45|3615.95|13804
1652367900000|2022-05-12 15:05:00|3625.45|3623.95|3638.45|3636.95|3638.45|3636.95|3624.45|3622.95|18051
1652368200000|2022-05-12 15:10:00|3637.95|3636.45|3627.45|3625.95|3638.45|3636.95|3627.45|3625.95|15122
1652368500000|2022-05-12 15:15:00|3626.45|3624.95|3627.45|3625.95|3629.45|3627.95|3624.45|3622.95|7993
1652368800000|2022-05-12 15:20:00|3626.45|3624.95|3621.45|3619.95|3630.45|3628.95|3620.45|3618.95|16091
1652369100000|2022-05-12 15:25:00|3620.45|3618.95|3619.45|3617.95|3625.45|3623.95|3616.45|3614.95|27582
1652369400000|2022-05-12 15:30:00|3616.82|3615.32|3608.82|3607.32|3618.82|3617.32|3603.82|3602.32|67159
1652369700000|2022-05-12 15:35:00|3609.82|3608.32|3614.82|3613.32|3615.82|3614.32|3607.82|3606.32|32955
1652370000000|2022-05-12 15:40:00|3613.82|3612.32|3604.82|3603.32|3615.82|3614.32|3604.82|3603.32|13515
1652370300000|2022-05-12 15:45:00|3603.82|3602.32|3597.82|3596.32|3605.82|3604.32|3595.82|3594.32|10928
1652370600000|2022-05-12 15:50:00|3596.82|3595.32|3594.82|3593.32|3597.82|3596.32|3592.82|3591.32|12806
1652370900000|2022-05-12 15:55:00|3594.32|3592.82|3588.82|3587.32|3594.82|3593.32|3588.82|3587.32|9648
1652371200000|2022-05-12 16:00:00|3589.82|3588.32|3588.82|3587.32|3589.82|3588.32|3584.82|3583.32|4818
1652371500000|2022-05-12 16:05:00|3589.82|3588.32|3592.82|3591.32|3594.82|3593.32|3585.82|3584.32|3591
1652371800000|2022-05-12 16:10:00|3591.82|3590.32|3595.32|3593.82|3596.82|3595.32|3586.82|3585.32|9646
1652372100000|2022-05-12 16:15:00|3594.82|3593.32|3597.82|3596.32|3598.82|3597.32|3590.82|3589.32|3763
1652372400000|2022-05-12 16:20:00|3596.82|3595.32|3602.82|3601.32|3603.82|3602.32|3594.82|3593.32|3099
1652372700000|2022-05-12 16:25:00|3603.82|3602.32|3607.82|3606.32|3608.82|3607.32|3602.82|3601.32|3072
1652373000000|2022-05-12 16:30:00|3608.82|3607.32|3613.82|3612.32|3615.82|3614.32|3607.82|3606.32|3619
1652373300000|2022-05-12 16:35:00|3614.82|3613.32|3609.82|3608.32|3615.82|3614.32|3609.82|3608.32|2076
1652373600000|2022-05-12 16:40:00|3609.32|3607.82|3614.82|3613.32|3614.82|3613.32|3602.82|3601.32|1763
1652373900000|2022-05-12 16:45:00|3615.82|3614.32|3609.82|3608.32|3616.82|3615.32|3608.82|3607.32|2888
1652374200000|2022-05-12 16:50:00|3610.82|3609.32|3611.32|3609.82|3613.82|3612.32|3608.82|3607.32|3089
1652374500000|2022-05-12 16:55:00|3611.82|3610.32|3606.82|3605.32|3614.82|3613.32|3605.82|3604.32|1631
1652374800000|2022-05-12 17:00:00|3605.82|3604.32|3601.82|3600.32|3609.82|3608.32|3600.82|3599.32|2640
1652375100000|2022-05-12 17:05:00|3600.82|3599.32|3599.82|3598.32|3603.82|3602.32|3598.82|3597.32|1323
1652375400000|2022-05-12 17:10:00|3599.32|3597.82|3599.82|3598.32|3605.82|3604.32|3597.82|3596.32|1252
1652375700000|2022-05-12 17:15:00|3598.82|3597.32|3594.82|3593.32|3602.82|3601.32|3593.82|3592.32|1508
1652376000000|2022-05-12 17:20:00|3596.32|3594.82|3594.82|3593.32|3599.82|3598.32|3591.82|3590.32|1105
1652376300000|2022-05-12 17:25:00|3595.82|3594.32|3593.82|3592.32|3595.82|3594.32|3589.82|3588.32|1774
1652376600000|2022-05-12 17:30:00|3592.82|3591.32|3587.82|3586.32|3595.82|3594.32|3586.82|3585.32|1588
1652376900000|2022-05-12 17:35:00|3588.32|3586.82|3584.82|3583.32|3590.82|3589.32|3583.82|3582.32|1212
1652377200000|2022-05-12 17:40:00|3584.32|3582.82|3584.82|3583.32|3586.82|3585.32|3583.82|3582.32|1728
1652377500000|2022-05-12 17:45:00|3585.32|3583.82|3578.82|3577.32|3585.82|3584.32|3577.82|3576.32|1534
1652377800000|2022-05-12 17:50:00|3579.82|3578.32|3579.82|3578.32|3581.82|3580.32|3578.82|3577.32|987
1652378100000|2022-05-12 17:55:00|3580.82|3579.32|3582.82|3581.32|3585.82|3584.32|3577.82|3576.32|1951
1652378400000|2022-05-12 18:00:00|3582.32|3580.82|3588.82|3587.32|3590.82|3589.32|3581.82|3580.32|2300
1652378700000|2022-05-12 18:05:00|3587.82|3586.32|3578.82|3577.32|3588.82|3587.32|3578.82|3577.32|1914
1652379000000|2022-05-12 18:10:00|3579.82|3578.32|3583.82|3582.32|3583.82|3582.32|3578.82|3577.32|945
1652379300000|2022-05-12 18:15:00|3582.82|3581.32|3586.82|3585.32|3586.82|3585.32|3580.82|3579.32|728
1652379600000|2022-05-12 18:20:00|3586.32|3584.82|3584.82|3583.32|3589.82|3588.32|3582.82|3581.32|1117
1652379900000|2022-05-12 18:25:00|3584.32|3582.82|3584.82|3583.32|3586.82|3585.32|3581.82|3580.32|1750
1652380200000|2022-05-12 18:30:00|3583.82|3582.32|3579.82|3578.32|3585.82|3584.32|3576.82|3575.32|1847
1652380500000|2022-05-12 18:35:00|3579.32|3577.82|3576.82|3575.32|3579.82|3578.32|3576.82|3575.32|894
1652380800000|2022-05-12 18:40:00|3577.32|3575.82|3575.82|3574.32|3578.82|3577.32|3572.82|3571.32|3536
1652381100000|2022-05-12 18:45:00|3576.82|3575.32|3574.82|3573.32|3579.82|3578.32|3574.82|3573.32|1661
1652381400000|2022-05-12 18:50:00|3573.82|3572.32|3576.82|3575.32|3579.82|3578.32|3572.82|3571.32|1795
1652381700000|2022-05-12 18:55:00|3575.82|3574.32|3575.82|3574.32|3577.82|3576.32|3573.82|3572.32|738
1652382000000|2022-05-12 19:00:00|3575.32|3573.82|3581.82|3580.32|3582.82|3581.32|3573.82|3572.32|1597
1652382300000|2022-05-12 19:05:00|3582.82|3581.32|3578.82|3577.32|3582.82|3581.32|3576.32|3574.82|963
1652382600000|2022-05-12 19:10:00|3578.32|3576.82|3577.82|3576.32|3578.82|3577.32|3574.82|3573.32|1050
1652382900000|2022-05-12 19:15:00|3579.82|3578.32|3586.82|3585.32|3588.32|3586.82|3577.82|3576.32|1922
1652383200000|2022-05-12 19:20:00|3585.82|3584.32|3594.82|3593.32|3598.82|3597.32|3585.82|3584.32|3585
1652383500000|2022-05-12 19:25:00|3595.32|3593.82|3589.82|3588.32|3600.82|3599.32|3588.82|3587.32|2732
1652383800000|2022-05-12 19:30:00|3588.82|3587.32|3593.82|3592.32|3598.82|3597.32|3588.82|3587.32|2592
1652384100000|2022-05-12 19:35:00|3592.82|3591.32|3596.82|3595.32|3596.82|3595.32|3589.82|3588.32|2400
1652384400000|2022-05-12 19:40:00|3597.82|3596.32|3597.82|3596.32|3600.82|3599.32|3593.82|3592.32|2727
1652384700000|2022-05-12 19:45:00|3596.82|3595.32|3596.82|3595.32|3601.82|3600.32|3594.82|3593.32|3592
1652385000000|2022-05-12 19:50:00|3595.82|3594.32|3598.82|3597.32|3606.32|3604.82|3595.82|3594.32|5694
1652385300000|2022-05-12 19:55:00|3599.82|3598.32|3605.82|3604.32|3606.82|3605.32|3597.82|3596.32|6662
1652385600000|2022-05-12 20:00:00|3606.57|3603.57|3610.57|3607.57|3610.57|3607.57|3602.27|3599.27|24858
1652385900000|2022-05-12 20:05:00|3610.37|3607.37|3611.67|3608.67|3612.37|3609.37|3609.17|3606.17|0
1652386200000|2022-05-12 20:10:00|3611.27|3608.27|3602.87|3599.87|3611.47|3608.47|3602.67|3599.67|0
1652386500000|2022-05-12 20:15:00|3603.17|3600.17|3602.77|3599.77|3603.97|3600.97|3597.97|3594.97|0
1652386800000|2022-05-12 20:20:00|3602.67|3599.67|3602.07|3599.07|3603.17|3600.17|3599.87|3596.87|0
1652387100000|2022-05-12 20:25:00|3602.17|3599.17|3601.97|3598.97|3602.87|3599.87|3599.97|3596.97|0
1652387400000|2022-05-12 20:30:00|3602.07|3599.07|3599.57|3596.57|3602.07|3599.07|3594.97|3591.97|0
1652387700000|2022-05-12 20:35:00|3599.67|3596.67|3595.67|3592.67|3600.67|3597.67|3592.57|3589.57|0
1652388000000|2022-05-12 20:40:00|3596.17|3593.17|3592.67|3589.67|3597.07|3594.07|3591.97|3588.97|0
1652388300000|2022-05-12 20:45:00|3592.77|3589.77|3587.97|3584.97|3595.47|3592.47|3587.77|3584.77|0
1652388600000|2022-05-12 20:50:00|3588.07|3585.07|3584.17|3581.17|3588.17|3585.17|3583.97|3580.97|0
1652388900000|2022-05-12 20:55:00|3584.27|3581.27|3586.57|3583.57|3587.27|3584.27|3582.17|3579.17|0
1652389200000|2022-05-12 21:00:00|3586.67|3583.67|3587.37|3584.37|3587.67|3584.67|3586.47|3583.47|0
1652389500000|2022-05-12 21:05:00|3587.27|3584.27|3587.57|3584.57|3587.57|3584.57|3586.97|3583.97|0
1652389800000|2022-05-12 21:10:00|3589.37|3586.37|3588.67|3585.67|3589.37|3586.37|3588.17|3585.17|0
1652390100000|2022-05-12 21:15:00|3588.57|3585.57|3588.57|3585.57|3588.77|3585.77|3588.47|3585.47|0
1652390400000|2022-05-12 21:20:00|3588.67|3585.67|3589.97|3586.97|3589.97|3586.97|3588.57|3585.57|0
1652390700000|2022-05-12 21:25:00|3589.77|3586.77|3590.37|3587.37|3590.37|3587.37|3589.67|3586.67|0
1652391000000|2022-05-12 21:30:00|3590.57|3587.57|3590.27|3587.27|3590.77|3587.77|3590.27|3587.27|0
1652391300000|2022-05-12 21:35:00|3590.37|3587.37|3590.57|3587.57|3590.57|3587.57|3590.27|3587.27|0
1652391600000|2022-05-12 21:40:00|3590.17|3587.17|3590.27|3587.27|3590.97|3587.97|3589.97|3586.97|0
1652391900000|2022-05-12 21:45:00|3590.47|3587.47|3590.67|3587.67|3591.17|3588.17|3590.47|3587.47|0
1652392200000|2022-05-12 21:50:00|3590.77|3587.77|3590.57|3587.57|3591.07|3588.07|3590.57|3587.57|0
1652392500000|2022-05-12 21:55:00|3590.77|3587.77|3591.17|3588.17|3591.17|3588.17|3590.77|3587.77|0
1652392800000|2022-05-12 22:00:00|3592.37|3589.37|3593.17|3590.17|3595.97|3592.97|3592.37|3589.37|0
1652393100000|2022-05-12 22:05:00|3593.47|3590.47|3595.77|3592.77|3597.37|3594.37|3591.87|3588.87|0
1652393400000|2022-05-12 22:10:00|3596.07|3593.07|3598.27|3595.27|3599.17|3596.17|3595.27|3592.27|0
1652393700000|2022-05-12 22:15:00|3597.97|3594.97|3597.87|3594.87|3598.67|3595.67|3595.17|3592.17|0
1652394000000|2022-05-12 22:20:00|3597.97|3594.97|3595.27|3592.27|3599.37|3596.37|3595.27|3592.27|0
1652394300000|2022-05-12 22:25:00|3595.37|3592.37|3599.87|3596.87|3600.07|3597.07|3595.37|3592.37|0
1652394600000|2022-05-12 22:30:00|3599.67|3596.67|3595.57|3592.57|3599.87|3596.87|3595.57|3592.57|0
1652394900000|2022-05-12 22:35:00|3595.77|3592.77|3596.27|3593.27|3596.37|3593.37|3595.47|3592.47|0
1652395200000|2022-05-12 22:40:00|3596.37|3593.37|3597.77|3594.77|3597.77|3594.77|3596.27|3593.27|0
1652395500000|2022-05-12 22:45:00|3597.67|3594.67|3597.17|3594.17|3598.47|3595.47|3596.67|3593.67|0
1652395800000|2022-05-12 22:50:00|3597.37|3594.37|3597.57|3594.57|3598.67|3595.67|3596.77|3593.77|0
1652396100000|2022-05-12 22:55:00|3597.67|3594.67|3597.97|3594.97|3598.27|3595.27|3596.87|3593.87|0
1652396400000|2022-05-12 23:00:00|3598.27|3595.27|3602.37|3599.37|3603.07|3600.07|3597.67|3594.67|0
1652396700000|2022-05-12 23:05:00|3602.67|3599.67|3602.57|3599.57|3605.97|3602.97|3602.07|3599.07|0
1652397000000|2022-05-12 23:10:00|3602.47|3599.47|3604.27|3601.27|3605.37|3602.37|3602.07|3599.07|0
1652397300000|2022-05-12 23:15:00|3604.17|3601.17|3603.67|3600.67|3604.37|3601.37|3602.07|3599.07|0
1652397600000|2022-05-12 23:20:00|3604.17|3601.17|3607.77|3604.77|3608.07|3605.07|3604.17|3601.17|0
1652397900000|2022-05-12 23:25:00|3608.07|3605.07|3607.77|3604.77|3610.07|3607.07|3606.67|3603.67|0
1652398200000|2022-05-12 23:30:00|3608.07|3605.07|3609.67|3606.67|3610.77|3607.77|3607.37|3604.37|0
1652398500000|2022-05-12 23:35:00|3609.87|3606.87|3616.17|3613.17|3616.37|3613.37|3608.77|3605.77|0
1652398800000|2022-05-12 23:40:00|3616.27|3613.27|3617.17|3614.17|3618.47|3615.47|3616.17|3613.17|0
1652399100000|2022-05-12 23:45:00|3617.07|3614.07|3620.27|3617.27|3621.67|3618.67|3617.07|3614.07|0
1652399400000|2022-05-12 23:50:00|3620.37|3617.37|3620.37|3617.37|3620.97|3617.97|3619.37|3616.37|0
1652399700000|2022-05-12 23:55:00|3620.47|3617.47|3619.77|3616.77|3620.97|3617.97|3619.57|3616.57|0
1652400000000|2022-05-13 00:00:00|3619.57|3616.57|3620.67|3617.67|3621.17|3618.17|3615.97|3612.97|0
1652400300000|2022-05-13 00:05:00|3620.47|3617.47|3619.67|3616.67|3621.97|3618.97|3619.17|3616.17|0
1652400600000|2022-05-13 00:10:00|3619.47|3616.47|3622.47|3619.47|3623.67|3620.67|3616.97|3613.97|0
1652400900000|2022-05-13 00:15:00|3622.37|3619.37|3626.07|3624.07|3626.57|3624.57|3622.07|3619.27|988
1652401200000|2022-05-13 00:20:00|3625.57|3623.57|3627.07|3625.07|3628.07|3626.07|3623.07|3621.07|379
1652401500000|2022-05-13 00:25:00|3628.07|3626.07|3630.07|3628.07|3630.07|3628.07|3626.07|3624.07|202
1652401800000|2022-05-13 00:30:00|3631.07|3629.07|3634.07|3632.07|3635.07|3633.07|3630.07|3628.07|348
1652402100000|2022-05-13 00:35:00|3634.57|3632.57|3635.07|3633.07|3635.07|3633.07|3632.07|3630.07|118
1652402400000|2022-05-13 00:40:00|3636.07|3634.07|3639.07|3637.07|3641.07|3639.07|3635.07|3633.07|1955
1652402700000|2022-05-13 00:45:00|3640.07|3638.07|3640.07|3638.07|3642.07|3640.07|3639.07|3637.07|260
1652403000000|2022-05-13 00:50:00|3641.07|3639.07|3641.07|3639.07|3642.07|3640.07|3640.07|3638.07|177
1652403300000|2022-05-13 00:55:00|3642.07|3640.07|3641.07|3639.07|3642.07|3640.07|3640.07|3638.07|128
1652403600000|2022-05-13 01:00:00|3640.07|3638.07|3642.57|3640.57|3643.07|3641.07|3640.07|3638.07|92
1652403900000|2022-05-13 01:05:00|3642.07|3640.07|3641.07|3639.07|3642.57|3640.57|3640.07|3638.07|106
1652404200000|2022-05-13 01:10:00|3640.57|3638.57|3643.07|3641.07|3643.07|3641.07|3640.07|3638.07|100
1652404500000|2022-05-13 01:15:00|3642.57|3640.57|3649.07|3647.07|3649.07|3647.07|3642.07|3640.07|317
1652404800000|2022-05-13 01:20:00|3648.07|3646.07|3649.07|3647.07|3651.07|3649.07|3648.07|3646.07|245
1652405100000|2022-05-13 01:25:00|3650.07|3648.07|3650.07|3648.07|3651.07|3649.07|3649.07|3647.07|130
1652405400000|2022-05-13 01:30:00|3649.07|3647.07|3648.07|3646.07|3649.57|3647.57|3647.07|3645.07|189
1652405700000|2022-05-13 01:35:00|3647.07|3645.07|3642.07|3640.07|3647.07|3645.07|3641.07|3639.07|201
1652406000000|2022-05-13 01:40:00|3641.57|3639.57|3643.07|3641.07|3644.57|3642.57|3641.07|3639.07|156
1652406300000|2022-05-13 01:45:00|3643.57|3641.57|3646.07|3644.07|3647.07|3645.07|3643.07|3641.07|144
1652406600000|2022-05-13 01:50:00|3647.07|3645.07|3650.07|3648.07|3650.07|3648.07|3646.07|3644.07|184
1652406900000|2022-05-13 01:55:00|3649.07|3647.07|3650.07|3648.07|3651.07|3649.07|3649.07|3647.07|154
1652407200000|2022-05-13 02:00:00|3651.07|3649.07|3652.07|3650.07|3654.07|3652.07|3650.57|3648.57|292
1652407500000|2022-05-13 02:05:00|3653.07|3651.07|3651.07|3649.07|3653.07|3651.07|3650.57|3648.57|134
1652407800000|2022-05-13 02:10:00|3650.57|3648.57|3650.07|3648.07|3651.07|3649.07|3650.07|3648.07|217
1652408100000|2022-05-13 02:15:00|3649.07|3647.07|3652.07|3650.07|3653.07|3651.07|3648.07|3646.07|517
1652408400000|2022-05-13 02:20:00|3651.07|3649.07|3651.07|3649.07|3652.57|3650.57|3650.57|3648.57|76
1652408700000|2022-05-13 02:25:00|3650.07|3648.07|3651.07|3649.07|3651.07|3649.07|3650.07|3648.07|17
1652409000000|2022-05-13 02:30:00|3652.07|3650.07|3652.07|3650.07|3653.07|3651.07|3651.07|3649.07|45
1652409300000|2022-05-13 02:35:00|3651.07|3649.07|3648.07|3646.07|3653.07|3651.07|3648.07|3646.07|163
1652409600000|2022-05-13 02:40:00|3648.57|3646.57|3649.07|3647.07|3649.07|3647.07|3648.07|3646.07|53
1652409900000|2022-05-13 02:45:00|3648.57|3646.57|3648.07|3646.07|3649.07|3647.07|3648.07|3646.07|30
1652410200000|2022-05-13 02:50:00|3648.57|3646.57|3648.57|3646.57|3650.07|3648.07|3648.07|3646.07|73
1652410500000|2022-05-13 02:55:00|3648.07|3646.07|3648.07|3646.07|3649.07|3647.07|3647.07|3645.07|69
1652410800000|2022-05-13 03:00:00|3647.07|3645.07|3647.57|3645.57|3648.07|3646.07|3647.07|3645.07|45
1652411100000|2022-05-13 03:05:00|3647.07|3645.07|3650.07|3648.07|3650.07|3648.07|3647.07|3645.07|118
1652411400000|2022-05-13 03:10:00|3649.07|3647.07|3650.07|3648.07|3650.07|3648.07|3649.07|3647.07|82
1652411700000|2022-05-13 03:15:00|3651.07|3649.07|3655.07|3653.07|3655.57|3653.57|3650.57|3648.57|191
1652412000000|2022-05-13 03:20:00|3654.07|3652.07|3659.07|3657.07|3659.07|3657.07|3654.07|3652.07|138
1652412300000|2022-05-13 03:25:00|3658.57|3656.57|3658.07|3656.07|3659.07|3657.07|3656.07|3654.07|139
1652412600000|2022-05-13 03:30:00|3659.07|3657.07|3660.07|3658.07|3662.07|3660.07|3658.07|3656.07|266
1652412900000|2022-05-13 03:35:00|3660.57|3658.57|3662.07|3660.07|3662.07|3660.07|3660.07|3658.07|100
1652413200000|2022-05-13 03:40:00|3661.57|3659.57|3663.07|3661.07|3663.07|3661.07|3661.57|3659.57|139
1652413500000|2022-05-13 03:45:00|3662.07|3660.07|3661.07|3659.07|3663.07|3661.07|3660.07|3658.07|444
1652413800000|2022-05-13 03:50:00|3660.57|3658.57|3659.07|3657.07|3663.07|3661.07|3659.07|3657.07|279
1652414100000|2022-05-13 03:55:00|3659.57|3657.57|3658.57|3656.57|3660.07|3658.07|3657.07|3655.07|111
1652414400000|2022-05-13 04:00:00|3659.07|3657.07|3654.07|3652.07|3659.07|3657.07|3654.07|3652.07|224
1652414700000|2022-05-13 04:05:00|3655.07|3653.07|3654.07|3652.07|3655.07|3653.07|3653.07|3651.07|86
1652415000000|2022-05-13 04:10:00|3653.07|3651.07|3654.07|3652.07|3654.07|3652.07|3652.07|3650.07|43
1652415300000|2022-05-13 04:15:00|3654.57|3652.57|3654.07|3652.07|3654.57|3652.57|3653.07|3651.07|21
1652415600000|2022-05-13 04:20:00|3654.57|3652.57|3656.07|3654.07|3656.07|3654.07|3654.07|3652.07|51
1652415900000|2022-05-13 04:25:00|3655.57|3653.57|3656.07|3654.07|3656.07|3654.07|3655.07|3653.07|29
1652416200000|2022-05-13 04:30:00|3655.57|3653.57|3653.07|3651.07|3656.07|3654.07|3652.57|3650.57|107
1652416500000|2022-05-13 04:35:00|3654.07|3652.07|3652.07|3650.07|3654.07|3652.07|3652.07|3650.07|157
1652416800000|2022-05-13 04:40:00|3652.57|3650.57|3652.07|3650.07|3653.07|3651.07|3652.07|3650.07|19
1652417100000|2022-05-13 04:45:00|3652.57|3650.57|3654.07|3652.07|3654.07|3652.07|3652.07|3650.07|25
1652417400000|2022-05-13 04:50:00|3655.07|3653.07|3655.07|3653.07|3655.57|3653.57|3654.07|3652.07|36
1652417700000|2022-05-13 04:55:00|3654.57|3652.57|3654.07|3652.07|3655.07|3653.07|3653.57|3651.57|25
1652418000000|2022-05-13 05:00:00|3655.07|3653.07|3654.07|3652.07|3655.07|3653.07|3652.07|3650.07|44
1652418300000|2022-05-13 05:05:00|3653.07|3651.07|3656.07|3654.07|3656.07|3654.07|3653.07|3651.07|170
1652418600000|2022-05-13 05:10:00|3657.07|3655.07|3656.07|3654.07|3658.07|3656.07|3656.07|3654.07|167
1652418900000|2022-05-13 05:15:00|3656.57|3654.57|3658.07|3656.07|3658.07|3656.07|3655.07|3653.07|254
1652419200000|2022-05-13 05:20:00|3658.57|3656.57|3657.07|3655.07|3661.07|3659.07|3657.07|3655.07|192
1652419500000|2022-05-13 05:25:00|3656.07|3654.07|3656.07|3654.07|3657.07|3655.07|3652.07|3650.07|608
1652419800000|2022-05-13 05:30:00|3655.07|3653.07|3658.07|3656.07|3659.07|3657.07|3654.07|3652.07|365
1652420100000|2022-05-13 05:35:00|3658.57|3656.57|3659.07|3657.07|3659.07|3657.07|3658.07|3656.07|58
1652420400000|2022-05-13 05:40:00|3658.07|3656.07|3659.07|3657.07|3660.57|3658.57|3658.07|3656.07|334
1652420700000|2022-05-13 05:45:00|3659.57|3657.57|3659.07|3657.07|3661.07|3659.07|3657.07|3655.07|1108
1652421000000|2022-05-13 05:50:00|3658.57|3656.57|3660.07|3658.07|3660.07|3658.07|3657.07|3655.07|517
1652421300000|2022-05-13 05:55:00|3661.07|3659.07|3660.07|3658.07|3661.07|3659.07|3658.07|3656.07|537
1652421600000|2022-05-13 06:00:00|3659.82|3658.32|3653.82|3652.32|3659.82|3658.32|3652.82|3651.32|3856
1652421900000|2022-05-13 06:05:00|3652.82|3651.32|3652.82|3651.32|3656.82|3655.32|3652.32|3650.82|1467
1652422200000|2022-05-13 06:10:00|3653.82|3652.32|3645.82|3644.32|3653.82|3652.32|3645.82|3644.32|1679
1652422500000|2022-05-13 06:15:00|3644.82|3643.32|3640.82|3639.32|3644.82|3643.32|3640.82|3639.32|2004
1652422800000|2022-05-13 06:20:00|3639.82|3638.32|3645.82|3644.32|3647.32|3645.82|3639.82|3638.32|2908
1652423100000|2022-05-13 06:25:00|3644.82|3643.32|3644.82|3643.32|3647.82|3646.32|3643.82|3642.32|1241
1652423400000|2022-05-13 06:30:00|3643.82|3642.32|3646.82|3645.32|3647.82|3646.32|3641.82|3640.32|1082
1652423700000|2022-05-13 06:35:00|3647.82|3646.32|3648.82|3647.32|3650.82|3649.32|3645.82|3644.32|2662
1652424000000|2022-05-13 06:40:00|3649.32|3647.82|3651.82|3650.32|3652.82|3651.32|3646.82|3645.32|1222
1652424300000|2022-05-13 06:45:00|3652.32|3650.82|3655.82|3654.32|3655.82|3654.32|3649.82|3648.32|1538
1652424600000|2022-05-13 06:50:00|3654.82|3653.32|3648.82|3647.32|3655.82|3654.32|3648.82|3647.32|1359
1652424900000|2022-05-13 06:55:00|3647.82|3646.32|3646.82|3645.32|3650.82|3649.32|3643.82|3642.32|4519
1652425200000|2022-05-13 07:00:00|3645.82|3644.32|3635.82|3634.32|3645.82|3644.32|3632.82|3631.32|14718
1652425500000|2022-05-13 07:05:00|3634.82|3633.32|3637.82|3636.32|3639.82|3638.32|3631.82|3630.32|11740
1652425800000|2022-05-13 07:10:00|3636.82|3635.32|3640.82|3639.32|3642.82|3641.32|3636.82|3635.32|10536
1652426100000|2022-05-13 07:15:00|3642.82|3641.32|3631.82|3630.32|3644.82|3643.32|3630.82|3629.32|8049
1652426400000|2022-05-13 07:20:00|3632.32|3630.82|3643.82|3642.32|3643.82|3642.32|3629.82|3628.32|6440
1652426700000|2022-05-13 07:25:00|3644.82|3643.32|3644.82|3643.32|3645.82|3644.32|3635.82|3634.32|4507
1652427000000|2022-05-13 07:30:00|3643.82|3642.32|3649.82|3648.32|3649.82|3648.32|3643.82|3642.32|7073
1652427300000|2022-05-13 07:35:00|3648.82|3647.32|3654.82|3653.32|3655.82|3654.32|3647.82|3646.32|6648
1652427600000|2022-05-13 07:40:00|3655.75|3654.25|3653.75|3652.25|3656.75|3655.25|3651.75|3650.25|6828
1652427900000|2022-05-13 07:45:00|3654.75|3653.25|3652.75|3651.25|3655.75|3654.25|3651.75|3650.25|5324
1652428200000|2022-05-13 07:50:00|3651.75|3650.25|3646.75|3645.25|3651.75|3650.25|3646.75|3645.25|9698
1652428500000|2022-05-13 07:55:00|3647.75|3646.25|3645.75|3644.25|3647.75|3646.25|3643.75|3642.25|8658
1652428800000|2022-05-13 08:00:00|3646.75|3645.25|3655.75|3654.25|3656.75|3655.25|3646.75|3645.25|5585
1652429100000|2022-05-13 08:05:00|3656.25|3654.75|3662.75|3661.25|3662.75|3661.25|3656.25|3654.75|7677
1652429400000|2022-05-13 08:10:00|3663.75|3662.25|3658.75|3657.25|3663.75|3662.25|3655.75|3654.25|6134
1652429700000|2022-05-13 08:15:00|3659.75|3658.25|3661.75|3660.25|3661.75|3660.25|3657.75|3656.25|5178
1652430000000|2022-05-13 08:20:00|3662.75|3661.25|3669.75|3668.25|3670.75|3669.25|3661.75|3660.25|7437
1652430300000|2022-05-13 08:25:00|3670.25|3668.75|3668.75|3667.25|3670.75|3669.25|3667.75|3666.25|7840
1652430600000|2022-05-13 08:30:00|3669.75|3668.25|3662.75|3661.25|3669.75|3668.25|3659.75|3658.25|7268
1652430900000|2022-05-13 08:35:00|3663.25|3661.75|3659.75|3658.25|3663.25|3661.75|3659.75|3658.25|7513
1652431200000|2022-05-13 08:40:00|3658.75|3657.25|3657.75|3656.25|3660.75|3659.25|3657.75|3656.25|13056
1652431500000|2022-05-13 08:45:00|3658.25|3656.75|3655.75|3654.25|3659.75|3658.25|3655.75|3654.25|7864
1652431800000|2022-05-13 08:50:00|3654.75|3653.25|3659.25|3657.75|3659.25|3657.75|3652.75|3651.25|5956
1652432100000|2022-05-13 08:55:00|3659.75|3658.25|3660.75|3659.25|3660.75|3659.25|3657.75|3656.25|2677
1652432400000|2022-05-13 09:00:00|3661.75|3660.25|3662.75|3661.25|3665.75|3664.25|3660.75|3659.25|5348
1652432700000|2022-05-13 09:05:00|3663.75|3662.25|3664.75|3663.25|3664.75|3663.25|3661.75|3660.25|4400
1652433000000|2022-05-13 09:10:00|3663.75|3662.25|3665.75|3664.25|3665.75|3664.25|3663.75|3662.25|9385
1652433300000|2022-05-13 09:15:00|3664.75|3663.25|3667.75|3666.25|3667.75|3666.25|3663.75|3662.25|2714
1652433600000|2022-05-13 09:20:00|3668.75|3667.25|3668.75|3667.25|3669.75|3668.25|3667.75|3666.25|1818
1652433900000|2022-05-13 09:25:00|3667.75|3666.25|3665.75|3664.25|3669.75|3668.25|3663.75|3662.25|6793
1652434200000|2022-05-13 09:30:00|3664.75|3663.25|3659.75|3658.25|3664.75|3663.25|3657.75|3656.25|10709
1652434500000|2022-05-13 09:35:00|3660.75|3659.25|3662.75|3661.25|3663.75|3662.25|3659.75|3658.25|3596
1652434800000|2022-05-13 09:40:00|3663.75|3662.25|3662.75|3661.25|3663.75|3662.25|3660.75|3659.25|2668
1652435100000|2022-05-13 09:45:00|3663.75|3662.25|3661.75|3660.25|3663.75|3662.25|3661.75|3660.25|3279
1652435400000|2022-05-13 09:50:00|3662.75|3661.25|3656.75|3655.25|3662.75|3661.25|3656.75|3655.25|5655
1652435700000|2022-05-13 09:55:00|3656.25|3654.75|3661.75|3660.25|3662.75|3661.25|3655.75|3654.25|8441
1652436000000|2022-05-13 10:00:00|3662.75|3661.25|3665.75|3664.25|3665.75|3664.25|3662.75|3661.25|4100
1652436300000|2022-05-13 10:05:00|3664.75|3663.25|3662.75|3661.25|3664.75|3663.25|3661.75|3660.25|1641
1652436600000|2022-05-13 10:10:00|3663.25|3661.75|3667.75|3666.25|3667.75|3666.25|3661.75|3660.25|5849
1652436900000|2022-05-13 10:15:00|3666.75|3665.25|3663.75|3662.25|3668.75|3667.25|3663.75|3662.25|2976
1652437200000|2022-05-13 10:20:00|3662.75|3661.25|3662.75|3661.25|3662.75|3661.25|3661.75|3660.25|7293
1652437500000|2022-05-13 10:25:00|3661.75|3660.25|3663.75|3662.25|3664.75|3663.25|3661.75|3660.25|3062
1652437800000|2022-05-13 10:30:00|3662.75|3661.25|3664.75|3663.25|3664.75|3663.25|3660.75|3659.25|4807
1652438100000|2022-05-13 10:35:00|3665.25|3663.75|3671.75|3670.25|3671.75|3670.25|3664.75|3663.25|4451
1652438400000|2022-05-13 10:40:00|3672.75|3671.25|3670.75|3669.25|3672.75|3671.25|3669.75|3668.25|7704
1652438700000|2022-05-13 10:45:00|3671.75|3670.25|3670.75|3669.25|3671.75|3670.25|3668.75|3667.25|2425
1652439000000|2022-05-13 10:50:00|3669.75|3668.25|3668.75|3667.25|3671.25|3669.75|3667.75|3666.25|6243
1652439300000|2022-05-13 10:55:00|3669.75|3668.25|3671.75|3670.25|3672.75|3671.25|3668.75|3667.25|4585
1652439600000|2022-05-13 11:00:00|3670.75|3669.25|3671.75|3670.25|3673.75|3672.25|3669.75|3668.25|4886
1652439900000|2022-05-13 11:05:00|3670.75|3669.25|3667.75|3666.25|3671.75|3670.25|3667.75|3666.25|2685
1652440200000|2022-05-13 11:10:00|3668.25|3666.75|3666.75|3665.25|3668.75|3667.25|3666.75|3665.25|2195
1652440500000|2022-05-13 11:15:00|3665.75|3664.25|3666.75|3665.25|3667.75|3666.25|3665.75|3664.25|1791
1652440800000|2022-05-13 11:20:00|3667.75|3666.25|3670.75|3669.25|3670.75|3669.25|3666.75|3665.25|2663
1652441100000|2022-05-13 11:25:00|3669.75|3668.25|3668.75|3667.25|3670.75|3669.25|3667.75|3666.25|1571
1652441400000|2022-05-13 11:30:00|3667.75|3666.25|3669.75|3668.25|3669.75|3668.25|3665.75|3664.25|4344
1652441700000|2022-05-13 11:35:00|3668.75|3667.25|3669.75|3668.25|3670.75|3669.25|3668.75|3667.25|1525
1652442000000|2022-05-13 11:40:00|3669.46|3667.96|3670.46|3668.96|3670.46|3668.96|3668.46|3666.96|1549
1652442300000|2022-05-13 11:45:00|3669.46|3667.96|3669.46|3667.96|3670.46|3668.96|3667.46|3665.96|4156
1652442600000|2022-05-13 11:50:00|3668.46|3666.96|3668.46|3666.96|3669.46|3667.96|3666.46|3664.96|1787
1652442900000|2022-05-13 11:55:00|3669.46|3667.96|3673.46|3671.96|3675.46|3673.96|3668.46|3666.96|4964
1652443200000|2022-05-13 12:00:00|3674.46|3672.96|3671.46|3669.96|3676.46|3674.96|3671.46|3669.96|2706
1652443500000|2022-05-13 12:05:00|3672.46|3670.96|3673.46|3671.96|3674.46|3672.96|3670.46|3668.96|2967
1652443800000|2022-05-13 12:10:00|3674.46|3672.96|3675.46|3673.96|3675.46|3673.96|3673.46|3671.96|2489
1652444100000|2022-05-13 12:15:00|3676.46|3674.96|3678.96|3677.46|3679.46|3677.96|3676.46|3674.96|4841
1652444400000|2022-05-13 12:20:00|3678.46|3676.96|3674.46|3672.96|3679.46|3677.96|3674.46|3672.96|2469
1652444700000|2022-05-13 12:25:00|3673.46|3671.96|3676.46|3674.96|3676.46|3674.96|3673.46|3671.96|2380
1652445000000|2022-05-13 12:30:00|3675.46|3673.96|3676.46|3674.96|3677.46|3675.96|3674.46|3672.96|2610
1652445300000|2022-05-13 12:35:00|3677.46|3675.96|3678.46|3676.96|3678.96|3677.46|3677.46|3675.96|2705
1652445600000|2022-05-13 12:40:00|3677.46|3675.96|3676.46|3674.96|3679.46|3677.96|3675.46|3673.96|4694
1652445900000|2022-05-13 12:45:00|3677.46|3675.96|3677.46|3675.96|3678.46|3676.96|3675.46|3673.96|2790
1652446200000|2022-05-13 12:50:00|3676.46|3674.96|3676.46|3674.96|3678.46|3676.96|3675.46|3673.96|2837
1652446500000|2022-05-13 12:55:00|3675.46|3673.96|3675.46|3673.96|3678.46|3676.96|3675.46|3673.96|2167
1652446800000|2022-05-13 13:00:00|3676.46|3674.96|3673.46|3671.96|3676.46|3674.96|3671.46|3669.96|5140
1652447100000|2022-05-13 13:05:00|3674.46|3672.96|3672.46|3670.96|3675.46|3673.96|3671.46|3669.96|4057
1652447400000|2022-05-13 13:10:00|3673.46|3671.96|3670.46|3668.96|3673.46|3671.96|3668.46|3666.96|4307
1652447700000|2022-05-13 13:15:00|3671.46|3669.96|3668.46|3666.96|3672.46|3670.96|3668.46|3666.96|4704
1652448000000|2022-05-13 13:20:00|3667.46|3665.96|3666.46|3664.96|3669.46|3667.96|3665.46|3663.96|3600
1652448300000|2022-05-13 13:25:00|3665.46|3663.96|3668.46|3666.96|3669.46|3667.96|3665.46|3663.96|7212
1652448600000|2022-05-13 13:30:00|3669.46|3667.96|3670.46|3668.96|3674.46|3672.96|3668.46|3666.96|8324
1652448900000|2022-05-13 13:35:00|3669.46|3667.96|3671.46|3669.96|3675.46|3673.96|3666.46|3664.96|16168
1652449200000|2022-05-13 13:40:00|3670.96|3669.46|3670.46|3668.96|3674.46|3672.96|3667.46|3665.96|9441
1652449500000|2022-05-13 13:45:00|3669.46|3667.96|3669.46|3667.96|3673.46|3671.96|3667.46|3665.96|8638
1652449800000|2022-05-13 13:50:00|3669.96|3668.46|3680.46|3678.96|3680.46|3678.96|3669.46|3667.96|6289
1652450100000|2022-05-13 13:55:00|3681.46|3679.96|3677.46|3675.96|3681.46|3679.96|3676.46|3674.96|4388
1652450400000|2022-05-13 14:00:00|3678.46|3676.96|3688.46|3686.96|3689.46|3687.96|3678.46|3676.96|13651
1652450700000|2022-05-13 14:05:00|3688.96|3687.46|3688.46|3686.96|3689.46|3687.96|3684.46|3682.96|6838
1652451000000|2022-05-13 14:10:00|3688.37|3686.87|3694.37|3692.87|3699.37|3697.87|3688.37|3686.87|19905
1652451300000|2022-05-13 14:15:00|3693.87|3692.37|3695.37|3693.87|3699.37|3697.87|3691.87|3690.37|14401
1652451600000|2022-05-13 14:20:00|3696.37|3694.87|3698.37|3696.87|3702.37|3700.87|3695.37|3693.87|9198
1652451900000|2022-05-13 14:25:00|3697.87|3696.37|3697.37|3695.87|3701.37|3699.87|3696.37|3694.87|7559
1652452200000|2022-05-13 14:30:00|3698.37|3696.87|3696.37|3694.87|3698.37|3696.87|3694.37|3692.87|11265
1652452500000|2022-05-13 14:35:00|3695.37|3693.87|3691.37|3689.87|3696.37|3694.87|3691.37|3689.87|20310
1652452800000|2022-05-13 14:40:00|3692.37|3690.87|3688.37|3686.87|3693.37|3691.87|3687.37|3685.87|5795
1652453100000|2022-05-13 14:45:00|3687.37|3685.87|3687.37|3685.87|3688.37|3686.87|3684.37|3682.87|6601
1652453400000|2022-05-13 14:50:00|3686.37|3684.87|3689.37|3687.87|3689.37|3687.87|3686.37|3684.87|6473
1652453700000|2022-05-13 14:55:00|3690.37|3688.87|3689.37|3687.87|3691.37|3689.87|3688.37|3686.87|8731
1652454000000|2022-05-13 15:00:00|3688.37|3686.87|3689.37|3687.87|3692.37|3690.87|3687.37|3685.87|10393
1652454300000|2022-05-13 15:05:00|3690.37|3688.87|3693.37|3691.87|3694.37|3692.87|3689.37|3687.87|8405
1652454600000|2022-05-13 15:10:00|3694.37|3692.87|3695.37|3693.87|3695.37|3693.87|3691.37|3689.87|12003
1652454900000|2022-05-13 15:15:00|3694.37|3692.87|3695.37|3693.87|3696.37|3694.87|3692.37|3690.87|14593
1652455200000|2022-05-13 15:20:00|3696.37|3694.87|3699.37|3697.87|3700.37|3698.87|3695.37|3693.87|11218
1652455500000|2022-05-13 15:25:00|3700.37|3698.87|3704.37|3702.87|3704.37|3702.87|3698.37|3696.87|32876
1652455800000|2022-05-13 15:30:00|3702.53|3701.03|3703.53|3702.03|3705.53|3704.03|3700.53|3699.03|51723
1652456100000|2022-05-13 15:35:00|3702.53|3701.03|3704.53|3703.03|3705.53|3704.03|3701.03|3699.53|27333
1652456400000|2022-05-13 15:40:00|3703.53|3702.03|3698.53|3697.03|3703.53|3702.03|3696.53|3695.03|11915
1652456700000|2022-05-13 15:45:00|3697.53|3696.03|3698.53|3697.03|3699.53|3698.03|3694.53|3693.03|6996
1652457000000|2022-05-13 15:50:00|3699.03|3697.53|3702.53|3701.03|3702.53|3701.03|3698.03|3696.53|4826
1652457300000|2022-05-13 15:55:00|3701.53|3700.03|3703.53|3702.03|3703.53|3702.03|3701.53|3700.03|2153
1652457600000|2022-05-13 16:00:00|3703.03|3701.53|3705.53|3704.03|3705.53|3704.03|3701.53|3700.03|2985
1652457900000|2022-05-13 16:05:00|3706.53|3705.03|3709.53|3708.03|3710.53|3709.03|3704.53|3703.03|5355
1652458200000|2022-05-13 16:10:00|3710.53|3709.03|3711.53|3710.03|3713.53|3712.03|3708.53|3707.03|4743
1652458500000|2022-05-13 16:15:00|3712.53|3711.03|3710.53|3709.03|3713.53|3712.03|3709.53|3708.03|1732
1652458800000|2022-05-13 16:20:00|3709.53|3708.03|3710.53|3709.03|3710.53|3709.03|3708.53|3707.03|2333
1652459100000|2022-05-13 16:25:00|3709.53|3708.03|3712.53|3711.03|3712.53|3711.03|3708.53|3707.03|3100
1652459400000|2022-05-13 16:30:00|3713.03|3711.53|3712.53|3711.03|3714.53|3713.03|3712.53|3711.03|1495
1652459700000|2022-05-13 16:35:00|3713.53|3712.03|3713.53|3712.03|3713.53|3712.03|3712.53|3711.03|1125
1652460000000|2022-05-13 16:40:00|3712.53|3711.03|3713.53|3712.03|3714.53|3713.03|3712.53|3711.03|2005
1652460300000|2022-05-13 16:45:00|3712.53|3711.03|3710.53|3709.03|3714.53|3713.03|3710.53|3709.03|2006
1652460600000|2022-05-13 16:50:00|3709.53|3708.03|3708.53|3707.03|3710.53|3709.03|3706.53|3705.03|2853
1652460900000|2022-05-13 16:55:00|3709.53|3708.03|3711.53|3710.03|3712.03|3710.53|3708.53|3707.03|1698
1652461200000|2022-05-13 17:00:00|3712.03|3710.53|3711.53|3710.03|3713.53|3712.03|3709.53|3708.03|1596
1652461500000|2022-05-13 17:05:00|3710.53|3709.03|3708.53|3707.03|3711.53|3710.03|3706.53|3705.03|951
1652461800000|2022-05-13 17:10:00|3709.53|3708.03|3709.53|3708.03|3710.53|3709.03|3706.53|3705.03|881
1652462100000|2022-05-13 17:15:00|3708.53|3707.03|3706.53|3705.03|3709.53|3708.03|3705.53|3704.03|590
1652462400000|2022-05-13 17:20:00|3707.53|3706.03|3707.53|3706.03|3707.53|3706.03|3704.53|3703.03|687
1652462700000|2022-05-13 17:25:00|3708.53|3707.03|3705.53|3704.03|3709.03|3707.53|3704.53|3703.03|704
1652463000000|2022-05-13 17:30:00|3706.03|3704.53|3707.53|3706.03|3708.53|3707.03|3704.53|3703.03|423
1652463300000|2022-05-13 17:35:00|3706.53|3705.03|3704.53|3703.03|3707.53|3706.03|3704.53|3703.03|535
1652463600000|2022-05-13 17:40:00|3703.53|3702.03|3701.53|3700.03|3704.03|3702.53|3700.53|3699.03|864
1652463900000|2022-05-13 17:45:00|3700.53|3699.03|3702.53|3701.03|3702.53|3701.03|3698.53|3697.03|649
1652464200000|2022-05-13 17:50:00|3702.03|3700.53|3701.53|3700.03|3702.53|3701.03|3699.53|3698.03|623
1652464500000|2022-05-13 17:55:00|3701.03|3699.53|3696.53|3695.03|3701.53|3700.03|3695.53|3694.03|1280
1652464800000|2022-05-13 18:00:00|3695.53|3694.03|3688.03|3686.53|3695.53|3694.03|3686.53|3685.03|2165
1652465100000|2022-05-13 18:05:00|3687.53|3686.03|3691.53|3690.03|3692.53|3691.03|3685.53|3684.03|1749
1652465400000|2022-05-13 18:10:00|3692.03|3690.53|3688.53|3687.03|3694.53|3693.03|3688.53|3687.03|617
1652465700000|2022-05-13 18:15:00|3689.53|3688.03|3693.53|3692.03|3693.53|3692.03|3687.53|3686.03|734
1652466000000|2022-05-13 18:20:00|3692.53|3691.03|3689.53|3688.03|3693.53|3692.03|3688.53|3687.03|742
1652466300000|2022-05-13 18:25:00|3690.53|3689.03|3689.53|3688.03|3691.53|3690.03|3687.53|3686.03|944
1652466600000|2022-05-13 18:30:00|3690.03|3688.53|3694.53|3693.03|3699.53|3698.03|3689.53|3688.03|1682
1652466900000|2022-05-13 18:35:00|3694.03|3692.53|3693.53|3692.03|3694.53|3693.03|3690.53|3689.03|633
1652467200000|2022-05-13 18:40:00|3694.03|3692.53|3697.53|3696.03|3698.53|3697.03|3692.03|3690.53|700
1652467500000|2022-05-13 18:45:00|3697.03|3695.53|3695.53|3694.03|3697.03|3695.53|3693.03|3691.53|1194
1652467800000|2022-05-13 18:50:00|3695.03|3693.53|3704.53|3703.03|3704.53|3703.03|3695.03|3693.53|1089
1652468100000|2022-05-13 18:55:00|3703.53|3702.03|3705.53|3704.03|3705.53|3704.03|3702.53|3701.03|1055
1652468400000|2022-05-13 19:00:00|3704.53|3703.03|3703.53|3702.03|3707.53|3706.03|3702.53|3701.03|1114
1652468700000|2022-05-13 19:05:00|3704.03|3702.53|3708.53|3707.03|3708.53|3707.03|3703.53|3702.03|1041
1652469000000|2022-05-13 19:10:00|3707.53|3706.03|3711.53|3710.03|3711.53|3710.03|3707.53|3706.03|1499
1652469300000|2022-05-13 19:15:00|3710.53|3709.03|3710.53|3709.03|3712.53|3711.03|3708.53|3707.03|1237
1652469600000|2022-05-13 19:20:00|3710.03|3708.53|3710.53|3709.03|3711.53|3710.03|3707.53|3706.03|718
1652469900000|2022-05-13 19:25:00|3711.53|3710.03|3712.53|3711.03|3712.53|3711.03|3709.53|3708.03|814
1652470200000|2022-05-13 19:30:00|3712.03|3710.53|3705.53|3704.03|3713.53|3712.03|3704.53|3703.03|1454
1652470500000|2022-05-13 19:35:00|3706.53|3705.03|3706.53|3705.03|3709.53|3708.03|3702.53|3701.03|1353
1652470800000|2022-05-13 19:40:00|3706.03|3704.53|3709.03|3707.53|3711.53|3710.03|3706.03|3704.53|1375
1652471100000|2022-05-13 19:45:00|3709.53|3708.03|3709.03|3707.53|3711.53|3710.03|3704.53|3703.03|3091
1652471400000|2022-05-13 19:50:00|3710.53|3709.03|3708.53|3707.03|3711.53|3710.03|3702.53|3701.03|5674
1652471700000|2022-05-13 19:55:00|3707.53|3706.03|3711.53|3710.03|3713.03|3711.53|3705.03|3703.53|6760
1652472000000|2022-05-13 20:00:00|3711.28|3708.28|3705.58|3702.58|3711.28|3708.28|3704.48|3701.48|55376
1652472300000|2022-05-13 20:05:00|3705.78|3702.78|3702.58|3699.58|3706.08|3703.08|3702.18|3699.18|0
1652472600000|2022-05-13 20:10:00|3702.88|3699.88|3703.08|3700.08|3704.78|3701.78|3702.38|3699.38|0
1652472900000|2022-05-13 20:15:00|3703.28|3700.28|3708.08|3705.08|3708.58|3705.58|3703.18|3700.18|0
1652473200000|2022-05-13 20:20:00|3708.58|3705.58|3709.28|3706.28|3710.68|3707.68|3706.98|3703.98|0
1652473500000|2022-05-13 20:25:00|3709.18|3706.18|3710.38|3707.38|3710.88|3707.88|3708.78|3705.78|0
1652473800000|2022-05-13 20:30:00|3710.28|3707.28|3710.68|3707.68|3710.88|3707.88|3709.68|3706.68|0
1652474100000|2022-05-13 20:35:00|3710.78|3707.78|3710.18|3707.18|3711.58|3708.58|3709.98|3706.98|0
1652474400000|2022-05-13 20:40:00|3709.98|3706.98|3709.28|3706.28|3710.18|3707.18|3708.78|3705.78|0
1652474700000|2022-05-13 20:45:00|3709.48|3706.48|3707.38|3704.38|3710.18|3707.18|3707.18|3704.18|0
1652475000000|2022-05-13 20:50:00|3707.18|3704.18|3704.68|3701.68|3707.88|3704.88|3704.68|3701.68|0
1652475300000|2022-05-13 20:55:00|3704.78|3701.78|3704.58|3701.58|3705.78|3702.78|3704.08|3701.08|0
1652475600000|2022-05-13 21:00:00|3704.68|3701.68|3704.68|3701.68|3704.68|3701.68|3704.68|3701.68|0
1652652000000|2022-05-15 22:00:00|3710.38|3707.38|3722.98|3719.98|3722.98|3719.98|3710.08|3707.08|0
1652652300000|2022-05-15 22:05:00|3722.88|3719.88|3723.98|3720.98|3726.18|3723.18|3720.18|3717.18|0
1652652600000|2022-05-15 22:10:00|3724.18|3721.18|3727.88|3724.88|3728.88|3725.88|3723.88|3720.88|0
1652652900000|2022-05-15 22:15:00|3727.78|3724.78|3725.68|3722.68|3728.48|3725.48|3725.38|3722.38|0
1652653200000|2022-05-15 22:20:00|3725.78|3722.78|3726.78|3723.78|3727.08|3724.08|3723.88|3720.88|0
1652653500000|2022-05-15 22:25:00|3726.58|3723.58|3725.78|3722.78|3726.88|3723.88|3724.78|3721.78|0
1652653800000|2022-05-15 22:30:00|3725.98|3722.98|3723.88|3720.88|3725.98|3722.98|3722.68|3719.68|0
1652654100000|2022-05-15 22:35:00|3723.78|3720.78|3724.08|3721.08|3724.58|3721.58|3723.18|3720.18|0
1652654400000|2022-05-15 22:40:00|3724.18|3721.18|3724.98|3721.98|3725.48|3722.48|3722.28|3719.28|0
1652654700000|2022-05-15 22:45:00|3724.88|3721.88|3726.08|3723.08|3727.58|3724.58|3723.38|3720.38|0
1652655000000|2022-05-15 22:50:00|3725.98|3722.98|3726.98|3723.98|3728.08|3725.08|3725.18|3722.18|0
1652655300000|2022-05-15 22:55:00|3727.08|3724.08|3725.58|3722.58|3727.08|3724.08|3724.08|3721.08|0
1652655600000|2022-05-15 23:00:00|3725.68|3722.68|3724.18|3721.18|3725.98|3722.98|3723.68|3720.68|0
1652655900000|2022-05-15 23:05:00|3724.28|3721.28|3721.18|3718.18|3724.98|3721.98|3720.48|3717.48|0
1652656200000|2022-05-15 23:10:00|3721.38|3718.38|3722.38|3719.38|3723.28|3720.28|3720.98|3717.98|0
1652656500000|2022-05-15 23:15:00|3722.58|3719.58|3723.08|3720.08|3724.38|3721.38|3720.98|3717.98|0
1652656800000|2022-05-15 23:20:00|3722.88|3719.88|3723.98|3720.98|3724.18|3721.18|3721.88|3718.88|0
1652657100000|2022-05-15 23:25:00|3723.88|3720.88|3722.08|3719.08|3725.58|3722.58|3721.78|3718.78|0
1652657400000|2022-05-15 23:30:00|3722.58|3719.58|3726.68|3723.68|3727.58|3724.58|3722.08|3719.08|0
1652657700000|2022-05-15 23:35:00|3726.98|3723.98|3725.58|3722.58|3727.38|3724.38|3725.28|3722.28|0
1652658000000|2022-05-15 23:40:00|3725.78|3722.78|3725.98|3722.98|3726.68|3723.68|3724.38|3721.38|0
1652658300000|2022-05-15 23:45:00|3726.08|3723.08|3727.58|3724.58|3728.98|3725.98|3726.08|3723.08|0
1652658600000|2022-05-15 23:50:00|3727.88|3724.88|3731.08|3728.08|3731.98|3728.98|3727.38|3724.38|0
1652658900000|2022-05-15 23:55:00|3730.88|3727.88|3726.48|3723.48|3731.28|3728.28|3725.98|3722.98|0
1652659200000|2022-05-16 00:00:00|3726.28|3723.28|3721.98|3718.98|3726.98|3723.98|3720.38|3717.38|0
1652659500000|2022-05-16 00:05:00|3721.88|3718.88|3719.78|3716.78|3723.08|3720.08|3718.18|3715.18|0
1652659800000|2022-05-16 00:10:00|3720.08|3717.08|3720.78|3717.78|3723.58|3720.58|3719.38|3716.38|0
1652660100000|2022-05-16 00:15:00|3720.48|3717.48|3714.78|3712.78|3720.48|3717.48|3712.78|3710.78|566
1652660400000|2022-05-16 00:20:00|3715.28|3713.28|3718.78|3716.78|3718.78|3716.78|3713.28|3711.28|260
1652660700000|2022-05-16 00:25:00|3718.28|3716.28|3719.78|3717.78|3719.78|3717.78|3717.78|3715.78|171
1652661000000|2022-05-16 00:30:00|3718.78|3716.78|3716.28|3714.28|3719.28|3717.28|3714.78|3712.78|292
1652661300000|2022-05-16 00:35:00|3715.78|3713.78|3713.78|3711.78|3716.28|3714.28|3713.78|3711.78|218
1652661600000|2022-05-16 00:40:00|3714.28|3712.28|3714.78|3712.78|3714.78|3712.78|3713.78|3711.78|58
1652661900000|2022-05-16 00:45:00|3714.28|3712.28|3714.28|3712.28|3716.78|3714.78|3714.28|3712.28|113
1652662200000|2022-05-16 00:50:00|3714.78|3712.78|3715.78|3713.78|3716.78|3714.78|3713.78|3711.78|287
1652662500000|2022-05-16 00:55:00|3716.78|3714.78|3717.78|3715.78|3717.78|3715.78|3715.78|3713.78|100
1652662800000|2022-05-16 01:00:00|3716.78|3714.78|3718.78|3716.78|3719.78|3717.78|3716.78|3714.78|125
1652663100000|2022-05-16 01:05:00|3719.78|3717.78|3721.78|3719.78|3722.28|3720.28|3718.78|3716.78|363
1652663400000|2022-05-16 01:10:00|3722.78|3720.78|3720.28|3718.28|3722.78|3720.78|3719.78|3717.78|86
1652663700000|2022-05-16 01:15:00|3719.78|3717.78|3715.78|3713.78|3720.78|3718.78|3714.78|3712.78|216
1652664000000|2022-05-16 01:20:00|3715.28|3713.28|3711.28|3709.28|3715.28|3713.28|3708.78|3706.78|185
1652664300000|2022-05-16 01:25:00|3711.78|3709.78|3710.78|3708.78|3713.78|3711.78|3709.28|3707.28|89
1652664600000|2022-05-16 01:30:00|3711.78|3709.78|3710.78|3708.78|3712.78|3710.78|3709.78|3707.78|102
1652664900000|2022-05-16 01:35:00|3711.78|3709.78|3702.78|3700.78|3711.78|3709.78|3701.78|3699.78|362
1652665200000|2022-05-16 01:40:00|3703.78|3701.78|3704.78|3702.78|3706.78|3704.78|3703.78|3701.78|172
1652665500000|2022-05-16 01:45:00|3705.78|3703.78|3699.78|3697.78|3706.78|3704.78|3699.28|3697.28|503
1652665800000|2022-05-16 01:50:00|3699.28|3697.28|3700.78|3698.78|3701.78|3699.78|3698.78|3696.78|143
1652666100000|2022-05-16 01:55:00|3699.78|3697.78|3700.78|3698.78|3700.78|3698.78|3697.78|3695.78|183
1652666400000|2022-05-16 02:00:00|3699.78|3697.78|3692.78|3690.78|3699.78|3697.78|3692.78|3690.78|336
1652666700000|2022-05-16 02:05:00|3693.28|3691.28|3691.78|3689.78|3695.78|3693.78|3689.28|3687.28|312
1652667000000|2022-05-16 02:10:00|3692.28|3690.28|3689.78|3687.78|3693.78|3691.78|3688.78|3686.78|240
1652667300000|2022-05-16 02:15:00|3689.28|3687.28|3687.78|3685.78|3691.78|3689.78|3687.78|3685.78|263
1652667600000|2022-05-16 02:20:00|3686.78|3684.78|3683.78|3681.78|3686.78|3684.78|3678.78|3676.78|472
1652667900000|2022-05-16 02:25:00|3683.28|3681.28|3683.78|3681.78|3685.78|3683.78|3681.78|3679.78|174
1652668200000|2022-05-16 02:30:00|3684.28|3682.28|3685.78|3683.78|3685.78|3683.78|3681.78|3679.78|157
1652668500000|2022-05-16 02:35:00|3685.28|3683.28|3686.78|3684.78|3688.78|3686.78|3684.28|3682.28|159
1652668800000|2022-05-16 02:40:00|3686.28|3684.28|3686.78|3684.78|3687.78|3685.78|3683.78|3681.78|232
1652669100000|2022-05-16 02:45:00|3686.28|3684.28|3686.28|3684.28|3687.78|3685.78|3684.78|3682.78|67
1652669400000|2022-05-16 02:50:00|3686.78|3684.78|3688.78|3686.78|3688.78|3686.78|3685.78|3683.78|267
1652669700000|2022-05-16 02:55:00|3687.78|3685.78|3688.78|3686.78|3688.78|3686.78|3687.28|3685.28|47
1652670000000|2022-05-16 03:00:00|3689.78|3687.78|3688.78|3686.78|3689.78|3687.78|3687.78|3685.78|81
1652670300000|2022-05-16 03:05:00|3687.78|3685.78|3687.28|3685.28|3688.78|3686.78|3687.28|3685.28|43
1652670600000|2022-05-16 03:10:00|3686.78|3684.78|3687.78|3685.78|3689.78|3687.78|3686.78|3684.78|75
1652670900000|2022-05-16 03:15:00|3687.28|3685.28|3683.78|3681.78|3687.78|3685.78|3683.78|3681.78|95
1652671200000|2022-05-16 03:20:00|3682.78|3680.78|3679.28|3677.28|3683.78|3681.78|3676.78|3674.78|468
1652671500000|2022-05-16 03:25:00|3679.78|3677.78|3681.78|3679.78|3682.28|3680.28|3678.28|3676.28|92
1652671800000|2022-05-16 03:30:00|3681.28|3679.28|3682.78|3680.78|3684.28|3682.28|3681.28|3679.28|87
1652672100000|2022-05-16 03:35:00|3682.28|3680.28|3684.78|3682.78|3685.78|3683.78|3681.78|3679.78|103
1652672400000|2022-05-16 03:40:00|3683.78|3681.78|3685.78|3683.78|3685.78|3683.78|3681.28|3679.28|189
1652672700000|2022-05-16 03:45:00|3685.28|3683.28|3681.78|3679.78|3685.78|3683.78|3681.78|3679.78|332
1652673000000|2022-05-16 03:50:00|3682.78|3680.78|3684.78|3682.78|3684.78|3682.78|3681.78|3679.78|192
1652673300000|2022-05-16 03:55:00|3684.28|3682.28|3681.78|3679.78|3684.78|3682.78|3681.78|3679.78|86
1652673600000|2022-05-16 04:00:00|3682.78|3680.78|3684.78|3682.78|3685.78|3683.78|3682.78|3680.78|277
1652673900000|2022-05-16 04:05:00|3684.28|3682.28|3684.78|3682.78|3685.78|3683.78|3683.78|3681.78|67
1652674200000|2022-05-16 04:10:00|3684.28|3682.28|3683.78|3681.78|3684.78|3682.78|3682.78|3680.78|87
1652674500000|2022-05-16 04:15:00|3684.28|3682.28|3685.78|3683.78|3685.78|3683.78|3681.78|3679.78|95
1652674800000|2022-05-16 04:20:00|3686.28|3684.28|3687.78|3685.78|3688.78|3686.78|3685.78|3683.78|101
1652675100000|2022-05-16 04:25:00|3686.78|3684.78|3688.28|3686.28|3688.78|3686.78|3685.78|3683.78|72
1652675400000|2022-05-16 04:30:00|3688.78|3686.78|3687.78|3685.78|3688.78|3686.78|3686.28|3684.28|59
1652675700000|2022-05-16 04:35:00|3688.28|3686.28|3688.78|3686.78|3691.78|3689.78|3687.78|3685.78|102
1652676000000|2022-05-16 04:40:00|3689.28|3687.28|3687.78|3685.78|3690.78|3688.78|3687.78|3685.78|108
1652676300000|2022-05-16 04:45:00|3688.28|3686.28|3688.28|3686.28|3688.78|3686.78|3686.78|3684.78|37
1652676600000|2022-05-16 04:50:00|3688.78|3686.78|3688.78|3686.78|3689.78|3687.78|3688.28|3686.28|57
1652676900000|2022-05-16 04:55:00|3689.28|3687.28|3690.78|3688.78|3690.78|3688.78|3688.78|3686.78|190
1652677200000|2022-05-16 05:00:00|3691.28|3689.28|3689.78|3687.78|3692.78|3690.78|3689.28|3687.28|181
1652677500000|2022-05-16 05:05:00|3688.78|3686.78|3689.78|3687.78|3690.78|3688.78|3687.28|3685.28|176
1652677800000|2022-05-16 05:10:00|3690.28|3688.28|3690.28|3688.28|3694.78|3692.78|3688.78|3686.78|298
1652678100000|2022-05-16 05:15:00|3690.78|3688.78|3688.78|3686.78|3690.78|3688.78|3686.78|3684.78|277
1652678400000|2022-05-16 05:20:00|3688.28|3686.28|3688.78|3686.78|3689.78|3687.78|3686.78|3684.78|122
1652678700000|2022-05-16 05:25:00|3688.28|3686.28|3687.78|3685.78|3689.78|3687.78|3686.78|3684.78|100
1652679000000|2022-05-16 05:30:00|3688.28|3686.28|3689.78|3687.78|3689.78|3687.78|3687.78|3685.78|148
1652679300000|2022-05-16 05:35:00|3690.78|3688.78|3693.78|3691.78|3694.78|3692.78|3690.78|3688.78|445
1652679600000|2022-05-16 05:40:00|3694.28|3692.28|3694.78|3692.78|3694.78|3692.78|3692.78|3690.78|182
1652679900000|2022-05-16 05:45:00|3694.28|3692.28|3693.78|3691.78|3694.78|3692.78|3692.78|3690.78|19
1652680200000|2022-05-16 05:50:00|3692.78|3690.78|3691.78|3689.78|3693.28|3691.28|3689.78|3687.78|125
1652680500000|2022-05-16 05:55:00|3691.28|3689.28|3692.78|3690.78|3692.78|3690.78|3690.78|3688.78|99
1652680800000|2022-05-16 06:00:00|3692.53|3691.03|3686.53|3685.03|3695.53|3694.03|3686.53|3685.03|1136
1652681100000|2022-05-16 06:05:00|3686.03|3684.53|3683.53|3682.03|3688.53|3687.03|3683.53|3682.03|1235
1652681400000|2022-05-16 06:10:00|3684.53|3683.03|3681.53|3680.03|3684.53|3683.03|3679.53|3678.03|1107
1652681700000|2022-05-16 06:15:00|3681.03|3679.53|3681.53|3680.03|3686.53|3685.03|3680.53|3679.03|1768
1652682000000|2022-05-16 06:20:00|3682.03|3680.53|3681.53|3680.03|3685.03|3683.53|3681.53|3680.03|1607
1652682300000|2022-05-16 06:25:00|3682.03|3680.53|3681.53|3680.03|3682.53|3681.03|3680.53|3679.03|595
1652682600000|2022-05-16 06:30:00|3682.53|3681.03|3681.53|3680.03|3684.53|3683.03|3680.53|3679.03|661
1652682900000|2022-05-16 06:35:00|3682.03|3680.53|3681.53|3680.03|3683.53|3682.03|3680.53|3679.03|832
1652683200000|2022-05-16 06:40:00|3682.53|3681.03|3679.53|3678.03|3682.53|3681.03|3679.53|3678.03|584
1652683500000|2022-05-16 06:45:00|3680.03|3678.53|3683.53|3682.03|3684.53|3683.03|3679.53|3678.03|883
1652683800000|2022-05-16 06:50:00|3682.53|3681.03|3683.53|3682.03|3684.53|3683.03|3682.53|3681.03|1105
1652684100000|2022-05-16 06:55:00|3684.03|3682.53|3685.53|3684.03|3687.53|3686.03|3683.53|3682.03|2295
1652684400000|2022-05-16 07:00:00|3684.53|3683.03|3688.53|3687.03|3690.53|3689.03|3681.53|3680.03|11559
1652684700000|2022-05-16 07:05:00|3689.53|3688.03|3679.53|3678.03|3690.53|3689.03|3676.53|3675.03|8894
1652685000000|2022-05-16 07:10:00|3680.53|3679.03|3677.53|3676.03|3680.53|3679.03|3672.53|3671.03|6244
1652685300000|2022-05-16 07:15:00|3676.53|3675.03|3667.53|3666.03|3679.53|3678.03|3667.53|3666.03|8528
1652685600000|2022-05-16 07:20:00|3668.53|3667.03|3667.53|3666.03|3669.53|3668.03|3663.53|3662.03|6111
1652685900000|2022-05-16 07:25:00|3668.53|3667.03|3678.53|3677.03|3680.53|3679.03|3667.53|3666.03|4467
1652686200000|2022-05-16 07:30:00|3679.53|3678.03|3679.53|3678.03|3680.53|3679.03|3676.53|3675.03|3942
1652686500000|2022-05-16 07:35:00|3678.53|3677.03|3678.53|3677.03|3682.53|3681.03|3673.53|3672.03|3611
1652686800000|2022-05-16 07:40:00|3678.4|3676.9|3681.4|3679.9|3683.4|3681.9|3677.4|3675.9|6713
1652687100000|2022-05-16 07:45:00|3680.4|3678.9|3682.4|3680.9|3684.4|3682.9|3678.4|3676.9|4037
1652687400000|2022-05-16 07:50:00|3683.4|3681.9|3677.4|3675.9|3683.4|3681.9|3676.4|3674.9|4880
1652687700000|2022-05-16 07:55:00|3676.9|3675.4|3679.4|3677.9|3682.4|3680.9|3674.4|3672.9|5099
1652688000000|2022-05-16 08:00:00|3680.4|3678.9|3683.4|3681.9|3685.4|3683.9|3679.4|3677.9|1803
1652688300000|2022-05-16 08:05:00|3682.9|3681.4|3683.4|3681.9|3683.4|3681.9|3679.4|3677.9|3383
1652688600000|2022-05-16 08:10:00|3683.9|3682.4|3686.4|3684.9|3686.4|3684.9|3682.9|3681.4|3018
1652688900000|2022-05-16 08:15:00|3685.9|3684.4|3691.4|3689.9|3692.4|3690.9|3685.4|3683.9|5830
1652689200000|2022-05-16 08:20:00|3690.4|3688.9|3693.4|3691.9|3695.4|3693.9|3689.4|3687.9|4865
1652689500000|2022-05-16 08:25:00|3693.9|3692.4|3689.4|3687.9|3694.4|3692.9|3689.4|3687.9|3048
1652689800000|2022-05-16 08:30:00|3688.9|3687.4|3695.4|3693.9|3698.4|3696.9|3687.9|3686.4|9203
1652690100000|2022-05-16 08:35:00|3694.4|3692.9|3695.9|3694.4|3698.4|3696.9|3692.4|3690.9|9611
1652690400000|2022-05-16 08:40:00|3696.4|3694.9|3693.4|3691.9|3696.4|3694.9|3691.4|3689.9|9465
1652690700000|2022-05-16 08:45:00|3694.4|3692.9|3696.4|3694.9|3696.4|3694.9|3692.4|3690.9|5107
1652691000000|2022-05-16 08:50:00|3695.4|3693.9|3698.4|3696.9|3700.4|3698.9|3695.4|3693.9|5926
1652691300000|2022-05-16 08:55:00|3697.4|3695.9|3704.4|3702.9|3704.9|3703.4|3697.4|3695.9|5828
1652691600000|2022-05-16 09:00:00|3703.4|3701.9|3704.4|3702.9|3707.4|3705.9|3703.4|3701.9|5425
1652691900000|2022-05-16 09:05:00|3703.4|3701.9|3702.4|3700.9|3704.4|3702.9|3701.4|3699.9|3992
1652692200000|2022-05-16 09:10:00|3701.4|3699.9|3701.4|3699.9|3703.4|3701.9|3701.4|3699.9|1542
1652692500000|2022-05-16 09:15:00|3700.4|3698.9|3697.4|3695.9|3700.4|3698.9|3697.4|3695.9|2036
1652692800000|2022-05-16 09:20:00|3698.4|3696.9|3690.4|3688.9|3698.4|3696.9|3690.4|3688.9|4109
1652693100000|2022-05-16 09:25:00|3691.4|3689.9|3687.4|3685.9|3691.4|3689.9|3686.4|3684.9|5876
1652693400000|2022-05-16 09:30:00|3686.4|3684.9|3688.4|3686.9|3690.4|3688.9|3685.4|3683.9|5017
1652693700000|2022-05-16 09:35:00|3687.4|3685.9|3684.4|3682.9|3688.4|3686.9|3684.4|3682.9|4873
1652694000000|2022-05-16 09:40:00|3684.9|3683.4|3685.4|3683.9|3687.4|3685.9|3684.4|3682.9|2495
1652694300000|2022-05-16 09:45:00|3686.4|3684.9|3686.4|3684.9|3686.4|3684.9|3684.4|3682.9|1812
1652694600000|2022-05-16 09:50:00|3685.4|3683.9|3685.4|3683.9|3686.4|3684.9|3684.4|3682.9|1561
1652694900000|2022-05-16 09:55:00|3684.4|3682.9|3682.4|3680.9|3685.4|3683.9|3680.4|3678.9|4166
1652695200000|2022-05-16 10:00:00|3683.4|3681.9|3684.4|3682.9|3686.4|3684.9|3683.4|3681.9|2202
1652695500000|2022-05-16 10:05:00|3683.4|3681.9|3682.4|3680.9|3684.4|3682.9|3681.4|3679.9|1862
1652695800000|2022-05-16 10:10:00|3681.4|3679.9|3683.4|3681.9|3683.9|3682.4|3681.4|3679.9|2042
1652696100000|2022-05-16 10:15:00|3682.4|3680.9|3683.4|3681.9|3683.4|3681.9|3681.4|3679.9|1764
1652696400000|2022-05-16 10:20:00|3682.4|3680.9|3680.4|3678.9|3683.4|3681.9|3679.4|3677.9|7844
1652696700000|2022-05-16 10:25:00|3681.4|3679.9|3686.4|3684.9|3688.4|3686.9|3680.4|3678.9|4180
1652697000000|2022-05-16 10:30:00|3685.4|3683.9|3684.4|3682.9|3686.4|3684.9|3682.4|3680.9|2109
1652697300000|2022-05-16 10:35:00|3685.4|3683.9|3687.4|3685.9|3687.4|3685.9|3683.4|3681.9|1623
1652697600000|2022-05-16 10:40:00|3686.4|3684.9|3684.4|3682.9|3686.4|3684.9|3683.9|3682.4|2139
1652697900000|2022-05-16 10:45:00|3685.4|3683.9|3686.4|3684.9|3688.4|3686.9|3684.4|3682.9|4303
1652698200000|2022-05-16 10:50:00|3685.4|3683.9|3683.4|3681.9|3685.4|3683.9|3683.4|3681.9|1795
1652698500000|2022-05-16 10:55:00|3684.4|3682.9|3683.4|3681.9|3685.4|3683.9|3682.4|3680.9|3362
1652698800000|2022-05-16 11:00:00|3684.4|3682.9|3682.9|3681.4|3685.4|3683.9|3682.4|3680.9|12839
1652699100000|2022-05-16 11:05:00|3682.4|3680.9|3687.4|3685.9|3687.4|3685.9|3682.4|3680.9|2082
1652699400000|2022-05-16 11:10:00|3686.9|3685.4|3687.4|3685.9|3688.4|3686.9|3686.4|3684.9|1918
1652699700000|2022-05-16 11:15:00|3688.4|3686.9|3688.4|3686.9|3689.4|3687.9|3686.4|3684.9|3095
1652700000000|2022-05-16 11:20:00|3689.4|3687.9|3685.4|3683.9|3689.4|3687.9|3685.4|3683.9|5469
1652700300000|2022-05-16 11:25:00|3684.4|3682.9|3680.4|3678.9|3685.4|3683.9|3679.4|3677.9|4812
1652700600000|2022-05-16 11:30:00|3679.4|3677.9|3678.4|3676.9|3680.4|3678.9|3678.4|3676.9|2668
1652700900000|2022-05-16 11:35:00|3679.4|3677.9|3680.4|3678.9|3681.4|3679.9|3678.4|3676.9|907
1652701200000|2022-05-16 11:40:00|3680.54|3679.04|3681.54|3680.04|3681.54|3680.04|3679.54|3678.04|1857
1652701500000|2022-05-16 11:45:00|3680.54|3679.04|3681.54|3680.04|3682.54|3681.04|3680.54|3679.04|1623
1652701800000|2022-05-16 11:50:00|3680.54|3679.04|3681.54|3680.04|3682.54|3681.04|3679.54|3678.04|6984
1652702100000|2022-05-16 11:55:00|3680.54|3679.04|3679.54|3678.04|3680.54|3679.04|3679.54|3678.04|1467
1652702400000|2022-05-16 12:00:00|3680.54|3679.04|3681.54|3680.04|3682.54|3681.04|3678.54|3677.04|13157
1652702700000|2022-05-16 12:05:00|3682.54|3681.04|3681.54|3680.04|3682.54|3681.04|3679.54|3678.04|5221
1652703000000|2022-05-16 12:10:00|3680.54|3679.04|3684.54|3683.04|3685.54|3684.04|3680.54|3679.04|3594
1652703300000|2022-05-16 12:15:00|3685.54|3684.04|3685.54|3684.04|3685.54|3684.04|3683.54|3682.04|2121
1652703600000|2022-05-16 12:20:00|3686.04|3684.54|3687.54|3686.04|3688.54|3687.04|3685.54|3684.04|6454
1652703900000|2022-05-16 12:25:00|3687.04|3685.54|3688.54|3687.04|3688.54|3687.04|3685.54|3684.04|6483
1652704200000|2022-05-16 12:30:00|3688.04|3686.54|3691.54|3690.04|3691.54|3690.04|3685.54|3684.04|3355
1652704500000|2022-05-16 12:35:00|3692.54|3691.04|3688.54|3687.04|3693.54|3692.04|3687.54|3686.04|3606
1652704800000|2022-05-16 12:40:00|3687.54|3686.04|3688.54|3687.04|3688.54|3687.04|3686.54|3685.04|2275
1652705100000|2022-05-16 12:45:00|3687.54|3686.04|3685.54|3684.04|3688.54|3687.04|3685.54|3684.04|3068
1652705400000|2022-05-16 12:50:00|3686.54|3685.04|3687.54|3686.04|3688.54|3687.04|3685.54|3684.04|4708
1652705700000|2022-05-16 12:55:00|3686.54|3685.04|3684.54|3683.04|3688.04|3686.54|3682.54|3681.04|4263
1652706000000|2022-05-16 13:00:00|3683.54|3682.04|3685.54|3684.04|3686.54|3685.04|3683.54|3682.04|2522
1652706300000|2022-05-16 13:05:00|3684.54|3683.04|3682.54|3681.04|3685.54|3684.04|3680.54|3679.04|1969
1652706600000|2022-05-16 13:10:00|3681.54|3680.04|3679.54|3678.04|3681.54|3680.04|3678.54|3677.04|2982
1652706900000|2022-05-16 13:15:00|3680.54|3679.04|3675.04|3673.54|3680.54|3679.04|3675.04|3673.54|3628
1652707200000|2022-05-16 13:20:00|3674.54|3673.04|3674.54|3673.04|3675.54|3674.04|3671.54|3670.04|7625
1652707500000|2022-05-16 13:25:00|3675.54|3674.04|3674.54|3673.04|3678.54|3677.04|3674.54|3673.04|4267
1652707800000|2022-05-16 13:30:00|3675.54|3674.04|3672.54|3671.04|3677.54|3676.04|3670.54|3669.04|9956
1652708100000|2022-05-16 13:35:00|3671.54|3670.04|3676.54|3675.04|3676.54|3675.04|3664.04|3662.54|12421
1652708400000|2022-05-16 13:40:00|3677.04|3675.54|3668.54|3667.04|3679.54|3678.04|3668.54|3667.04|12801
1652708700000|2022-05-16 13:45:00|3667.54|3666.04|3667.54|3666.04|3670.54|3669.04|3661.54|3660.04|7118
1652709000000|2022-05-16 13:50:00|3666.54|3665.04|3673.54|3672.04|3674.54|3673.04|3665.54|3664.04|8164
1652709300000|2022-05-16 13:55:00|3674.04|3672.54|3669.54|3668.04|3675.54|3674.04|3668.54|3667.04|6292
1652709600000|2022-05-16 14:00:00|3669.04|3667.54|3664.54|3663.04|3671.54|3670.04|3660.54|3659.04|17275
1652709900000|2022-05-16 14:05:00|3665.54|3664.04|3678.54|3677.04|3679.54|3678.04|3664.54|3663.04|6205
1652710200000|2022-05-16 14:10:00|3678.53|3677.03|3680.53|3679.03|3684.53|3683.03|3676.53|3675.03|8786
1652710500000|2022-05-16 14:15:00|3681.53|3680.03|3684.53|3683.03|3686.53|3685.03|3680.53|3679.03|10920
1652710800000|2022-05-16 14:20:00|3685.03|3683.53|3684.53|3683.03|3688.53|3687.03|3682.53|3681.03|5688
1652711100000|2022-05-16 14:25:00|3685.53|3684.03|3686.53|3685.03|3687.53|3686.03|3678.53|3677.03|7550
1652711400000|2022-05-16 14:30:00|3685.53|3684.03|3677.53|3676.03|3686.53|3685.03|3674.53|3673.03|6068
1652711700000|2022-05-16 14:35:00|3678.03|3676.53|3677.53|3676.03|3680.03|3678.53|3676.53|3675.03|6785
1652712000000|2022-05-16 14:40:00|3678.03|3676.53|3679.53|3678.03|3679.53|3678.03|3674.53|3673.03|3651
1652712300000|2022-05-16 14:45:00|3678.53|3677.03|3673.03|3671.53|3678.53|3677.03|3672.53|3671.03|8434
1652712600000|2022-05-16 14:50:00|3672.53|3671.03|3671.53|3670.03|3676.53|3675.03|3670.53|3669.03|8219
1652712900000|2022-05-16 14:55:00|3670.53|3669.03|3672.53|3671.03|3674.53|3673.03|3669.53|3668.03|5344
1652713200000|2022-05-16 15:00:00|3671.53|3670.03|3674.53|3673.03|3675.53|3674.03|3670.53|3669.03|6906
1652713500000|2022-05-16 15:05:00|3673.53|3672.03|3677.53|3676.03|3677.53|3676.03|3669.53|3668.03|6336
1652713800000|2022-05-16 15:10:00|3676.53|3675.03|3677.53|3676.03|3679.53|3678.03|3674.53|3673.03|11406
1652714100000|2022-05-16 15:15:00|3678.53|3677.03|3682.53|3681.03|3683.53|3682.03|3677.53|3676.03|9269
1652714400000|2022-05-16 15:20:00|3682.03|3680.53|3680.53|3679.03|3682.53|3681.03|3677.53|3676.03|8097
1652714700000|2022-05-16 15:25:00|3679.53|3678.03|3679.53|3678.03|3680.53|3679.03|3676.53|3675.03|18640
1652715000000|2022-05-16 15:30:00|3677.33|3675.83|3683.33|3681.83|3683.33|3681.83|3671.33|3669.83|48105
1652715300000|2022-05-16 15:35:00|3684.33|3682.83|3686.33|3684.83|3687.33|3685.83|3673.33|3671.83|29770
1652715600000|2022-05-16 15:40:00|3687.33|3685.83|3690.33|3688.83|3690.33|3688.83|3683.33|3681.83|10494
1652715900000|2022-05-16 15:45:00|3689.33|3687.83|3694.33|3692.83|3695.33|3693.83|3689.33|3687.83|6777
1652716200000|2022-05-16 15:50:00|3694.83|3693.33|3696.33|3694.83|3696.33|3694.83|3691.33|3689.83|10035
1652716500000|2022-05-16 15:55:00|3696.83|3695.33|3697.33|3695.83|3698.33|3696.83|3695.33|3693.83|3658
1652716800000|2022-05-16 16:00:00|3698.33|3696.83|3695.33|3693.83|3698.33|3696.83|3695.33|3693.83|4170
1652717100000|2022-05-16 16:05:00|3694.83|3693.33|3690.33|3688.83|3694.83|3693.33|3689.33|3687.83|10928
1652717400000|2022-05-16 16:10:00|3690.83|3689.33|3688.33|3686.83|3691.33|3689.83|3687.33|3685.83|2861
1652717700000|2022-05-16 16:15:00|3689.33|3687.83|3687.33|3685.83|3689.33|3687.83|3684.33|3682.83|3040
1652718000000|2022-05-16 16:20:00|3686.83|3685.33|3686.33|3684.83|3688.33|3686.83|3685.33|3683.83|2234
1652718300000|2022-05-16 16:25:00|3687.33|3685.83|3688.33|3686.83|3689.33|3687.83|3685.33|3683.83|1873
1652718600000|2022-05-16 16:30:00|3687.33|3685.83|3691.33|3689.83|3691.33|3689.83|3686.33|3684.83|1541
1652718900000|2022-05-16 16:35:00|3692.33|3690.83|3686.33|3684.83|3694.33|3692.83|3685.83|3684.33|1782
1652719200000|2022-05-16 16:40:00|3685.33|3683.83|3686.33|3684.83|3688.33|3686.83|3684.33|3682.83|1384
1652719500000|2022-05-16 16:45:00|3685.83|3684.33|3690.33|3688.83|3690.33|3688.83|3684.33|3682.83|1159
1652719800000|2022-05-16 16:50:00|3690.83|3689.33|3685.33|3683.83|3690.83|3689.33|3684.33|3682.83|1037
1652720100000|2022-05-16 16:55:00|3684.33|3682.83|3685.33|3683.83|3686.33|3684.83|3683.33|3681.83|997
1652720400000|2022-05-16 17:00:00|3684.83|3683.33|3688.33|3686.83|3688.33|3686.83|3682.33|3680.83|870
1652720700000|2022-05-16 17:05:00|3687.83|3686.33|3692.33|3690.83|3692.33|3690.83|3686.33|3684.83|627
1652721000000|2022-05-16 17:10:00|3691.33|3689.83|3696.33|3694.83|3697.33|3695.83|3691.33|3689.83|1686
1652721300000|2022-05-16 17:15:00|3696.83|3695.33|3691.33|3689.83|3697.33|3695.83|3690.33|3688.83|1153
1652721600000|2022-05-16 17:20:00|3690.83|3689.33|3698.33|3696.83|3700.33|3698.83|3690.33|3688.83|770
1652721900000|2022-05-16 17:25:00|3699.33|3697.83|3703.33|3701.83|3703.33|3701.83|3697.33|3695.83|1511
1652722200000|2022-05-16 17:30:00|3703.83|3702.33|3704.33|3702.83|3705.33|3703.83|3702.33|3700.83|764
1652722500000|2022-05-16 17:35:00|3703.83|3702.33|3703.33|3701.83|3705.33|3703.83|3701.33|3699.83|1623
1652722800000|2022-05-16 17:40:00|3704.33|3702.83|3706.33|3704.83|3707.33|3705.83|3700.33|3698.83|1092
1652723100000|2022-05-16 17:45:00|3705.33|3703.83|3702.33|3700.83|3705.33|3703.83|3701.33|3699.83|1783
1652723400000|2022-05-16 17:50:00|3702.83|3701.33|3702.33|3700.83|3704.33|3702.83|3701.33|3699.83|623
1652723700000|2022-05-16 17:55:00|3702.83|3701.33|3702.33|3700.83|3704.33|3702.83|3701.33|3699.83|495
1652724000000|2022-05-16 18:00:00|3703.33|3701.83|3703.83|3702.33|3704.33|3702.83|3698.83|3697.33|506
1652724300000|2022-05-16 18:05:00|3704.33|3702.83|3707.33|3705.83|3708.33|3706.83|3703.83|3702.33|1872
1652724600000|2022-05-16 18:10:00|3706.83|3705.33|3704.33|3702.83|3706.83|3705.33|3702.33|3700.83|839
1652724900000|2022-05-16 18:15:00|3703.33|3701.83|3706.33|3704.83|3708.33|3706.83|3703.33|3701.83|2039
1652725200000|2022-05-16 18:20:00|3707.33|3705.83|3709.83|3708.33|3710.33|3708.83|3705.33|3703.83|2063
1652725500000|2022-05-16 18:25:00|3710.33|3708.83|3713.33|3711.83|3713.33|3711.83|3707.33|3705.83|2463
1652725800000|2022-05-16 18:30:00|3713.83|3712.33|3713.33|3711.83|3715.33|3713.83|3712.33|3710.83|2883
1652726100000|2022-05-16 18:35:00|3712.33|3710.83|3711.33|3709.83|3712.33|3710.83|3709.33|3707.83|2242
1652726400000|2022-05-16 18:40:00|3712.33|3710.83|3709.33|3707.83|3713.33|3711.83|3709.33|3707.83|889
1652726700000|2022-05-16 18:45:00|3708.33|3706.83|3705.83|3704.33|3710.33|3708.83|3705.33|3703.83|1169
1652727000000|2022-05-16 18:50:00|3705.33|3703.83|3706.83|3705.33|3709.33|3707.83|3704.33|3702.83|1098
1652727300000|2022-05-16 18:55:00|3706.33|3704.83|3707.33|3705.83|3709.33|3707.83|3706.33|3704.83|497
1652727600000|2022-05-16 19:00:00|3707.83|3706.33|3707.33|3705.83|3708.33|3706.83|3705.33|3703.83|850
1652727900000|2022-05-16 19:05:00|3707.83|3706.33|3704.33|3702.83|3708.33|3706.83|3704.33|3702.83|1674
1652728200000|2022-05-16 19:10:00|3703.33|3701.83|3698.33|3696.83|3703.33|3701.83|3696.33|3694.83|1599
1652728500000|2022-05-16 19:15:00|3697.33|3695.83|3697.33|3695.83|3699.33|3697.83|3694.33|3692.83|1984
1652728800000|2022-05-16 19:20:00|3696.33|3694.83|3696.33|3694.83|3697.33|3695.83|3693.33|3691.83|838
1652729100000|2022-05-16 19:25:00|3696.83|3695.33|3696.33|3694.83|3697.33|3695.83|3695.33|3693.83|647
1652729400000|2022-05-16 19:30:00|3695.83|3694.33|3693.33|3691.83|3698.33|3696.83|3693.33|3691.83|1358
1652729700000|2022-05-16 19:35:00|3692.83|3691.33|3695.33|3693.83|3695.83|3694.33|3691.33|3689.83|1194
1652730000000|2022-05-16 19:40:00|3696.33|3694.83|3692.33|3690.83|3696.33|3694.83|3692.33|3690.83|855
1652730300000|2022-05-16 19:45:00|3692.83|3691.33|3693.33|3691.83|3694.33|3692.83|3691.33|3689.83|1099
1652730600000|2022-05-16 19:50:00|3694.83|3693.33|3695.33|3693.83|3699.33|3697.83|3693.33|3691.83|3551
1652730900000|2022-05-16 19:55:00|3696.33|3694.83|3695.33|3693.83|3696.33|3694.83|3688.33|3686.83|7813
1652731200000|2022-05-16 20:00:00|3694.78|3691.78|3692.08|3689.08|3695.48|3692.48|3689.98|3686.98|76952
1652731500000|2022-05-16 20:05:00|3691.58|3688.58|3689.98|3686.98|3692.78|3689.78|3689.28|3686.28|0
1652731800000|2022-05-16 20:10:00|3690.18|3687.18|3691.78|3688.78|3693.18|3690.18|3690.18|3687.18|0
1652732100000|2022-05-16 20:15:00|3692.08|3689.08|3690.68|3687.68|3692.08|3689.08|3690.48|3687.48|0
1652732400000|2022-05-16 20:20:00|3690.58|3687.58|3688.88|3685.88|3690.68|3687.68|3688.88|3685.88|0
1652732700000|2022-05-16 20:25:00|3689.28|3686.28|3689.58|3686.58|3690.08|3687.08|3688.88|3685.88|0
1652733000000|2022-05-16 20:30:00|3689.78|3686.78|3689.58|3686.58|3690.48|3687.48|3689.08|3686.08|0
1652733300000|2022-05-16 20:35:00|3689.68|3686.68|3689.08|3686.08|3689.98|3686.98|3688.88|3685.88|0
1652733600000|2022-05-16 20:40:00|3688.98|3685.98|3688.88|3685.88|3689.58|3686.58|3688.18|3685.18|0
1652733900000|2022-05-16 20:45:00|3689.08|3686.08|3688.88|3685.88|3689.08|3686.08|3688.88|3685.88|0
1652734200000|2022-05-16 20:50:00|3689.08|3686.08|3688.88|3685.88|3689.08|3686.08|3688.88|3685.88|0
1652734500000|2022-05-16 20:55:00|3689.08|3686.08|3688.78|3685.78|3689.28|3686.28|3688.68|3685.68|0
1652734800000|2022-05-16 21:00:00|3688.58|3685.58|3688.38|3685.38|3688.58|3685.58|3688.28|3685.28|0
1652735100000|2022-05-16 21:05:00|3688.48|3685.48|3688.48|3685.48|3688.58|3685.58|3688.38|3685.38|0
1652735400000|2022-05-16 21:10:00|3688.88|3685.88|3689.18|3686.18|3689.28|3686.28|3688.78|3685.78|0
1652735700000|2022-05-16 21:15:00|3688.98|3685.98|3688.58|3685.58|3689.28|3686.28|3688.58|3685.58|0
1652736000000|2022-05-16 21:20:00|3688.68|3685.68|3689.08|3686.08|3689.08|3686.08|3688.68|3685.68|0
1652736300000|2022-05-16 21:25:00|3688.88|3685.88|3688.78|3685.78|3688.88|3685.88|3688.68|3685.68|0
1652736600000|2022-05-16 21:30:00|3688.58|3685.58|3687.38|3684.38|3688.58|3685.58|3687.28|3684.28|0
1652736900000|2022-05-16 21:35:00|3687.48|3684.48|3687.88|3684.88|3688.18|3685.18|3687.48|3684.48|0
1652737200000|2022-05-16 21:40:00|3687.78|3684.78|3687.78|3684.78|3687.88|3684.88|3687.78|3684.78|0
1652737500000|2022-05-16 21:45:00|3687.88|3684.88|3688.28|3685.28|3688.48|3685.48|3687.78|3684.78|0
1652737800000|2022-05-16 21:50:00|3688.38|3685.38|3687.98|3684.98|3688.58|3685.58|3687.98|3684.98|0
1652738100000|2022-05-16 21:55:00|3688.18|3685.18|3688.28|3685.28|3688.58|3685.58|3688.18|3685.18|0
1652738400000|2022-05-16 22:00:00|3689.68|3686.68|3692.38|3689.38|3692.78|3689.78|3689.28|3686.28|0
1652738700000|2022-05-16 22:05:00|3692.28|3689.28|3691.38|3688.38|3692.48|3689.48|3690.18|3687.18|0
1652739000000|2022-05-16 22:10:00|3692.08|3689.08|3692.08|3689.08|3692.48|3689.48|3692.08|3689.08|0
1652739300000|2022-05-16 22:15:00|3692.28|3689.28|3693.28|3690.28|3693.88|3690.88|3692.28|3689.28|0
1652739600000|2022-05-16 22:20:00|3693.48|3690.48|3692.38|3689.38|3693.68|3690.68|3692.08|3689.08|0
1652739900000|2022-05-16 22:25:00|3692.48|3689.48|3693.28|3690.28|3693.88|3690.88|3692.48|3689.48|0
1652740200000|2022-05-16 22:30:00|3693.18|3690.18|3694.38|3691.38|3694.38|3691.38|3693.08|3690.08|0
1652740500000|2022-05-16 22:35:00|3694.28|3691.28|3695.08|3692.08|3695.08|3692.08|3694.08|3691.08|0
1652740800000|2022-05-16 22:40:00|3695.28|3692.28|3694.38|3691.38|3695.38|3692.38|3694.38|3691.38|0
1652741100000|2022-05-16 22:45:00|3694.08|3691.08|3693.68|3690.68|3694.08|3691.08|3693.18|3690.18|0
1652741400000|2022-05-16 22:50:00|3693.78|3690.78|3694.08|3691.08|3694.08|3691.08|3693.18|3690.18|0
1652741700000|2022-05-16 22:55:00|3694.28|3691.28|3693.88|3690.88|3694.58|3691.58|3693.48|3690.48|0
1652742000000|2022-05-16 23:00:00|3693.98|3690.98|3694.38|3691.38|3694.78|3691.78|3693.98|3690.98|0
1652742300000|2022-05-16 23:05:00|3694.48|3691.48|3694.58|3691.58|3695.08|3692.08|3694.08|3691.08|0
1652742600000|2022-05-16 23:10:00|3694.68|3691.68|3695.08|3692.08|3695.08|3692.08|3694.58|3691.58|0
1652742900000|2022-05-16 23:15:00|3695.18|3692.18|3694.78|3691.78|3695.48|3692.48|3694.78|3691.78|0
1652743200000|2022-05-16 23:20:00|3695.08|3692.08|3694.78|3691.78|3695.28|3692.28|3694.78|3691.78|0
1652743500000|2022-05-16 23:25:00|3695.08|3692.08|3693.18|3690.18|3695.08|3692.08|3693.08|3690.08|0
1652743800000|2022-05-16 23:30:00|3693.08|3690.08|3692.48|3689.48|3693.08|3690.08|3690.88|3687.88|0
1652744100000|2022-05-16 23:35:00|3692.38|3689.38|3691.78|3688.78|3692.98|3689.98|3691.58|3688.58|0
1652744400000|2022-05-16 23:40:00|3691.98|3688.98|3692.28|3689.28|3692.48|3689.48|3691.38|3688.38|0
1652744700000|2022-05-16 23:45:00|3692.48|3689.48|3696.18|3693.18|3696.18|3693.18|3692.28|3689.28|0
1652745000000|2022-05-16 23:50:00|3696.38|3693.38|3695.08|3692.08|3696.68|3693.68|3695.08|3692.08|0
1652745300000|2022-05-16 23:55:00|3695.18|3692.18|3696.38|3693.38|3696.78|3693.78|3695.08|3692.08|0
1652745600000|2022-05-17 00:00:00|3696.68|3693.68|3693.48|3690.48|3696.68|3693.68|3692.08|3689.08|0
1652745900000|2022-05-17 00:05:00|3693.28|3690.28|3693.48|3690.48|3694.08|3691.08|3692.48|3689.48|0
1652746200000|2022-05-17 00:10:00|3693.18|3690.18|3692.48|3689.48|3693.88|3690.88|3692.08|3689.08|0
1652746500000|2022-05-17 00:15:00|3692.78|3689.78|3700.58|3698.58|3700.58|3698.58|3692.28|3689.28|340
1652746800000|2022-05-17 00:20:00|3701.58|3699.58|3704.58|3702.58|3706.58|3704.58|3699.58|3697.58|183
1652747100000|2022-05-17 00:25:00|3705.08|3703.08|3705.58|3703.58|3705.58|3703.58|3703.58|3701.58|88
1652747400000|2022-05-17 00:30:00|3704.58|3702.58|3699.58|3697.58|3704.58|3702.58|3699.58|3697.58|193
1652747700000|2022-05-17 00:35:00|3698.58|3696.58|3698.58|3696.58|3700.58|3698.58|3698.58|3696.58|187
1652748000000|2022-05-17 00:40:00|3699.08|3697.08|3699.58|3697.58|3700.58|3698.58|3698.58|3696.58|75
1652748300000|2022-05-17 00:45:00|3700.58|3698.58|3697.58|3695.58|3700.58|3698.58|3697.58|3695.58|140
1652748600000|2022-05-17 00:50:00|3698.58|3696.58|3698.58|3696.58|3700.58|3698.58|3698.58|3696.58|62
1652748900000|2022-05-17 00:55:00|3699.58|3697.58|3698.58|3696.58|3699.58|3697.58|3696.58|3694.58|228
1652749200000|2022-05-17 01:00:00|3698.08|3696.08|3695.58|3693.58|3698.58|3696.58|3695.58|3693.58|105
1652749500000|2022-05-17 01:05:00|3696.08|3694.08|3696.58|3694.58|3697.58|3695.58|3695.58|3693.58|109
1652749800000|2022-05-17 01:10:00|3695.58|3693.58|3697.58|3695.58|3697.58|3695.58|3695.58|3693.58|83
1652750100000|2022-05-17 01:15:00|3696.58|3694.58|3697.58|3695.58|3697.58|3695.58|3695.58|3693.58|154
1652750400000|2022-05-17 01:20:00|3697.08|3695.08|3698.58|3696.58|3701.58|3699.58|3696.58|3694.58|102
1652750700000|2022-05-17 01:25:00|3699.58|3697.58|3699.58|3697.58|3700.58|3698.58|3699.58|3697.58|85
1652751000000|2022-05-17 01:30:00|3698.58|3696.58|3699.58|3697.58|3701.58|3699.58|3696.58|3694.58|183
1652751300000|2022-05-17 01:35:00|3700.58|3698.58|3707.58|3705.58|3708.58|3706.58|3700.58|3698.58|354
1652751600000|2022-05-17 01:40:00|3706.58|3704.58|3707.58|3705.58|3708.58|3706.58|3705.08|3703.08|462
1652751900000|2022-05-17 01:45:00|3708.08|3706.08|3707.58|3705.58|3708.58|3706.58|3705.58|3703.58|153
1652752200000|2022-05-17 01:50:00|3706.58|3704.58|3710.58|3708.58|3711.58|3709.58|3706.58|3704.58|174
1652752500000|2022-05-17 01:55:00|3711.58|3709.58|3711.58|3709.58|3711.58|3709.58|3710.58|3708.58|142
1652752800000|2022-05-17 02:00:00|3710.58|3708.58|3709.58|3707.58|3711.08|3709.08|3709.08|3707.08|109
1652753100000|2022-05-17 02:05:00|3710.08|3708.08|3709.58|3707.58|3711.58|3709.58|3709.08|3707.08|121
1652753400000|2022-05-17 02:10:00|3709.08|3707.08|3707.58|3705.58|3709.58|3707.58|3707.08|3705.08|29
1652753700000|2022-05-17 02:15:00|3707.08|3705.08|3704.58|3702.58|3707.58|3705.58|3704.58|3702.58|100
1652754000000|2022-05-17 02:20:00|3704.08|3702.08|3702.58|3700.58|3704.58|3702.58|3702.08|3700.08|44
1652754300000|2022-05-17 02:25:00|3702.08|3700.08|3702.58|3700.58|3703.58|3701.58|3701.58|3699.58|47
1652754600000|2022-05-17 02:30:00|3702.08|3700.08|3703.58|3701.58|3703.58|3701.58|3701.58|3699.58|41
1652754900000|2022-05-17 02:35:00|3703.08|3701.08|3702.58|3700.58|3703.08|3701.08|3702.08|3700.08|11
1652755200000|2022-05-17 02:40:00|3702.08|3700.08|3704.58|3702.58|3704.58|3702.58|3702.08|3700.08|35
1652755500000|2022-05-17 02:45:00|3704.08|3702.08|3704.58|3702.58|3705.58|3703.58|3703.08|3701.08|31
1652755800000|2022-05-17 02:50:00|3704.08|3702.08|3701.58|3699.58|3704.58|3702.58|3701.08|3699.08|60
1652756100000|2022-05-17 02:55:00|3702.08|3700.08|3703.08|3701.08|3703.08|3701.08|3701.58|3699.58|36
1652756400000|2022-05-17 03:00:00|3703.58|3701.58|3703.58|3701.58|3704.58|3702.58|3702.58|3700.58|56
1652756700000|2022-05-17 03:05:00|3704.08|3702.08|3705.58|3703.58|3705.58|3703.58|3703.58|3701.58|37
1652757000000|2022-05-17 03:10:00|3706.58|3704.58|3705.58|3703.58|3706.58|3704.58|3704.58|3702.58|106
1652757300000|2022-05-17 03:15:00|3705.08|3703.08|3703.58|3701.58|3705.58|3703.58|3703.58|3701.58|115
1652757600000|2022-05-17 03:20:00|3704.08|3702.08|3705.58|3703.58|3705.58|3703.58|3704.08|3702.08|54
1652757900000|2022-05-17 03:25:00|3705.08|3703.08|3707.58|3705.58|3707.58|3705.58|3705.08|3703.08|209
1652758200000|2022-05-17 03:30:00|3707.08|3705.08|3707.58|3705.58|3707.58|3705.58|3706.58|3704.58|77
1652758500000|2022-05-17 03:35:00|3708.08|3706.08|3707.58|3705.58|3708.08|3706.08|3707.58|3705.58|86
1652758800000|2022-05-17 03:40:00|3708.58|3706.58|3708.08|3706.08|3708.58|3706.58|3707.58|3705.58|79
1652759100000|2022-05-17 03:45:00|3708.58|3706.58|3709.08|3707.08|3709.58|3707.58|3708.08|3706.08|28
1652759400000|2022-05-17 03:50:00|3709.58|3707.58|3707.58|3705.58|3709.58|3707.58|3707.58|3705.58|56
1652759700000|2022-05-17 03:55:00|3708.08|3706.08|3708.58|3706.58|3708.58|3706.58|3707.58|3705.58|78
1652760000000|2022-05-17 04:00:00|3708.08|3706.08|3707.58|3705.58|3708.58|3706.58|3707.58|3705.58|39
1652760300000|2022-05-17 04:05:00|3708.58|3706.58|3708.58|3706.58|3709.08|3707.08|3707.58|3705.58|138
1652760600000|2022-05-17 04:10:00|3708.08|3706.08|3708.58|3706.58|3709.58|3707.58|3708.08|3706.08|38
1652760900000|2022-05-17 04:15:00|3709.08|3707.08|3709.58|3707.58|3709.58|3707.58|3708.58|3706.58|34
1652761200000|2022-05-17 04:20:00|3708.58|3706.58|3709.08|3707.08|3709.58|3707.58|3708.58|3706.58|18
1652761500000|2022-05-17 04:25:00|3708.58|3706.58|3706.58|3704.58|3709.58|3707.58|3706.58|3704.58|92
1652761800000|2022-05-17 04:30:00|3707.58|3705.58|3706.08|3704.08|3708.58|3706.58|3705.58|3703.58|394
1652762100000|2022-05-17 04:35:00|3705.58|3703.58|3706.58|3704.58|3706.58|3704.58|3705.58|3703.58|126
1652762400000|2022-05-17 04:40:00|3706.08|3704.08|3708.58|3706.58|3708.58|3706.58|3705.58|3703.58|47
1652762700000|2022-05-17 04:45:00|3708.08|3706.08|3708.58|3706.58|3708.58|3706.58|3707.58|3705.58|48
1652763000000|2022-05-17 04:50:00|3707.58|3705.58|3706.58|3704.58|3708.08|3706.08|3706.58|3704.58|76
1652763300000|2022-05-17 04:55:00|3707.08|3705.08|3708.58|3706.58|3709.58|3707.58|3706.58|3704.58|142
1652763600000|2022-05-17 05:00:00|3708.08|3706.08|3708.58|3706.58|3709.58|3707.58|3707.58|3705.58|93
1652763900000|2022-05-17 05:05:00|3709.08|3707.08|3709.58|3707.58|3710.58|3708.58|3707.58|3705.58|223
1652764200000|2022-05-17 05:10:00|3710.58|3708.58|3708.58|3706.58|3710.58|3708.58|3708.58|3706.58|110
1652764500000|2022-05-17 05:15:00|3708.08|3706.08|3708.58|3706.58|3708.58|3706.58|3707.58|3705.58|45
1652764800000|2022-05-17 05:20:00|3707.58|3705.58|3708.58|3706.58|3709.58|3707.58|3707.58|3705.58|236
1652765100000|2022-05-17 05:25:00|3709.58|3707.58|3708.58|3706.58|3709.58|3707.58|3708.58|3706.58|179
1652765400000|2022-05-17 05:30:00|3708.08|3706.08|3706.58|3704.58|3708.58|3706.58|3706.58|3704.58|200
1652765700000|2022-05-17 05:35:00|3706.08|3704.08|3707.58|3705.58|3707.58|3705.58|3706.08|3704.08|437
1652766000000|2022-05-17 05:40:00|3707.08|3705.08|3709.58|3707.58|3709.58|3707.58|3706.58|3704.58|425
1652766300000|2022-05-17 05:45:00|3710.58|3708.58|3715.58|3713.58|3716.08|3714.08|3710.58|3708.58|1102
1652766600000|2022-05-17 05:50:00|3714.58|3712.58|3714.58|3712.58|3715.58|3713.58|3713.58|3711.58|526
1652766900000|2022-05-17 05:55:00|3715.08|3713.08|3714.58|3712.58|3716.58|3714.58|3714.58|3712.58|596
1652767200000|2022-05-17 06:00:00|3714.33|3712.83|3714.33|3712.83|3716.33|3714.83|3712.33|3710.83|1407
1652767500000|2022-05-17 06:05:00|3713.33|3711.83|3713.33|3711.83|3714.33|3712.83|3711.33|3709.83|1208
1652767800000|2022-05-17 06:10:00|3714.33|3712.83|3711.33|3709.83|3715.33|3713.83|3710.33|3708.83|709
1652768100000|2022-05-17 06:15:00|3712.33|3710.83|3710.33|3708.83|3713.33|3711.83|3710.33|3708.83|828
1652768400000|2022-05-17 06:20:00|3709.83|3708.33|3710.33|3708.83|3711.33|3709.83|3709.33|3707.83|483
1652768700000|2022-05-17 06:25:00|3709.33|3707.83|3709.33|3707.83|3712.33|3710.83|3709.33|3707.83|1205
1652769000000|2022-05-17 06:30:00|3710.33|3708.83|3711.33|3709.83|3711.33|3709.83|3709.33|3707.83|260
1652769300000|2022-05-17 06:35:00|3710.83|3709.33|3712.33|3710.83|3713.33|3711.83|3710.33|3708.83|670
1652769600000|2022-05-17 06:40:00|3712.83|3711.33|3713.33|3711.83|3714.33|3712.83|3711.33|3709.83|487
1652769900000|2022-05-17 06:45:00|3714.33|3712.83|3715.33|3713.83|3716.33|3714.83|3713.33|3711.83|731
1652770200000|2022-05-17 06:50:00|3714.33|3712.83|3715.33|3713.83|3715.33|3713.83|3712.33|3710.83|2067
1652770500000|2022-05-17 06:55:00|3714.33|3712.83|3719.33|3717.83|3719.33|3717.83|3714.33|3712.83|3679
1652770800000|2022-05-17 07:00:00|3717.33|3715.83|3721.33|3719.83|3721.33|3719.83|3710.33|3708.83|12543
1652771100000|2022-05-17 07:05:00|3722.33|3720.83|3710.33|3708.83|3722.33|3720.83|3710.33|3708.83|6047
1652771400000|2022-05-17 07:10:00|3710.83|3709.33|3709.33|3707.83|3712.33|3710.83|3707.33|3705.83|3568
1652771700000|2022-05-17 07:15:00|3708.33|3706.83|3710.33|3708.83|3713.83|3712.33|3707.83|3706.33|3781
1652772000000|2022-05-17 07:20:00|3709.33|3707.83|3713.33|3711.83|3714.33|3712.83|3707.33|3705.83|4281
1652772300000|2022-05-17 07:25:00|3712.33|3710.83|3714.33|3712.83|3714.33|3712.83|3708.33|3706.83|5224
1652772600000|2022-05-17 07:30:00|3713.33|3711.83|3722.33|3720.83|3724.33|3722.83|3713.33|3711.83|12063
1652772900000|2022-05-17 07:35:00|3721.33|3719.83|3729.33|3727.83|3729.33|3727.83|3721.33|3719.83|8830
1652773200000|2022-05-17 07:40:00|3729.32|3727.82|3735.32|3733.82|3736.32|3734.82|3729.32|3727.82|9701
1652773500000|2022-05-17 07:45:00|3736.32|3734.82|3734.32|3732.82|3738.32|3736.82|3733.32|3731.82|8813
1652773800000|2022-05-17 07:50:00|3733.32|3731.82|3732.32|3730.82|3734.32|3732.82|3730.32|3728.82|7493
1652774100000|2022-05-17 07:55:00|3731.82|3730.32|3729.32|3727.82|3732.32|3730.82|3728.32|3726.82|3562
1652774400000|2022-05-17 08:00:00|3729.82|3728.32|3735.32|3733.82|3735.32|3733.82|3729.32|3727.82|4654
1652774700000|2022-05-17 08:05:00|3734.32|3732.82|3741.32|3739.82|3745.32|3743.82|3734.32|3732.82|12263
1652775000000|2022-05-17 08:10:00|3740.82|3739.32|3742.32|3740.82|3744.32|3742.82|3739.32|3737.82|9167
1652775300000|2022-05-17 08:15:00|3743.32|3741.82|3743.32|3741.82|3746.32|3744.82|3742.32|3740.82|9957
1652775600000|2022-05-17 08:20:00|3744.32|3742.82|3744.32|3742.82|3748.32|3746.82|3744.32|3742.82|10323
1652775900000|2022-05-17 08:25:00|3745.32|3743.82|3745.32|3743.82|3747.32|3745.82|3744.32|3742.82|6399
1652776200000|2022-05-17 08:30:00|3746.32|3744.82|3746.32|3744.82|3747.32|3745.82|3743.32|3741.82|4337
1652776500000|2022-05-17 08:35:00|3747.32|3745.82|3751.32|3749.82|3752.32|3750.82|3745.32|3743.82|9153
1652776800000|2022-05-17 08:40:00|3750.32|3748.82|3751.32|3749.82|3751.32|3749.82|3747.32|3745.82|7914
1652777100000|2022-05-17 08:45:00|3750.32|3748.82|3747.32|3745.82|3751.32|3749.82|3747.32|3745.82|2564
1652777400000|2022-05-17 08:50:00|3746.32|3744.82|3744.32|3742.82|3747.32|3745.82|3743.32|3741.82|6496
1652777700000|2022-05-17 08:55:00|3743.32|3741.82|3737.32|3735.82|3744.32|3742.82|3737.32|3735.82|6668
1652778000000|2022-05-17 09:00:00|3736.32|3734.82|3744.32|3742.82|3744.32|3742.82|3735.32|3733.82|8665
1652778300000|2022-05-17 09:05:00|3743.82|3742.32|3743.32|3741.82|3744.32|3742.82|3741.32|3739.82|3011
1652778600000|2022-05-17 09:10:00|3744.32|3742.82|3742.32|3740.82|3745.32|3743.82|3742.32|3740.82|4885
1652778900000|2022-05-17 09:15:00|3743.32|3741.82|3745.32|3743.82|3745.32|3743.82|3741.32|3739.82|3374
1652779200000|2022-05-17 09:20:00|3746.32|3744.82|3749.32|3747.82|3749.32|3747.82|3746.32|3744.82|5302
1652779500000|2022-05-17 09:25:00|3748.32|3746.82|3750.32|3748.82|3750.32|3748.82|3747.32|3745.82|4520
1652779800000|2022-05-17 09:30:00|3749.32|3747.82|3749.32|3747.82|3751.32|3749.82|3749.32|3747.82|3515
1652780100000|2022-05-17 09:35:00|3748.82|3747.32|3748.32|3746.82|3751.32|3749.82|3748.32|3746.82|6492
1652780400000|2022-05-17 09:40:00|3749.32|3747.82|3748.32|3746.82|3751.32|3749.82|3748.32|3746.82|2770
1652780700000|2022-05-17 09:45:00|3747.32|3745.82|3749.32|3747.82|3750.32|3748.82|3747.32|3745.82|5034
1652781000000|2022-05-17 09:50:00|3750.32|3748.82|3750.32|3748.82|3751.32|3749.82|3748.32|3746.82|1947
1652781300000|2022-05-17 09:55:00|3751.32|3749.82|3751.32|3749.82|3752.32|3750.82|3749.32|3747.82|7789
1652781600000|2022-05-17 10:00:00|3750.32|3748.82|3753.32|3751.82|3753.32|3751.82|3749.32|3747.82|7314
1652781900000|2022-05-17 10:05:00|3752.32|3750.82|3751.32|3749.82|3753.32|3751.82|3750.32|3748.82|4151
1652782200000|2022-05-17 10:10:00|3752.32|3750.82|3752.32|3750.82|3752.32|3750.82|3750.32|3748.82|1822
1652782500000|2022-05-17 10:15:00|3751.32|3749.82|3744.32|3742.82|3751.32|3749.82|3744.32|3742.82|12574
1652782800000|2022-05-17 10:20:00|3745.32|3743.82|3741.32|3739.82|3745.32|3743.82|3739.32|3737.82|10284
1652783100000|2022-05-17 10:25:00|3740.32|3738.82|3739.32|3737.82|3743.32|3741.82|3739.32|3737.82|3959
1652783400000|2022-05-17 10:30:00|3738.32|3736.82|3741.32|3739.82|3742.32|3740.82|3738.32|3736.82|1726
1652783700000|2022-05-17 10:35:00|3740.32|3738.82|3742.32|3740.82|3742.32|3740.82|3739.32|3737.82|3595
1652784000000|2022-05-17 10:40:00|3741.32|3739.82|3744.32|3742.82|3744.32|3742.82|3741.32|3739.82|2884
1652784300000|2022-05-17 10:45:00|3743.32|3741.82|3746.32|3744.82|3746.32|3744.82|3742.32|3740.82|2883
1652784600000|2022-05-17 10:50:00|3745.32|3743.82|3746.32|3744.82|3748.32|3746.82|3745.32|3743.82|2997
1652784900000|2022-05-17 10:55:00|3747.32|3745.82|3747.32|3745.82|3748.32|3746.82|3747.32|3745.82|2279
1652785200000|2022-05-17 11:00:00|3746.32|3744.82|3745.32|3743.82|3746.32|3744.82|3743.32|3741.82|4865
1652785500000|2022-05-17 11:05:00|3744.82|3743.32|3747.32|3745.82|3747.32|3745.82|3744.32|3742.82|3239
1652785800000|2022-05-17 11:10:00|3748.32|3746.82|3745.32|3743.82|3749.32|3747.82|3745.32|3743.82|4873
1652786100000|2022-05-17 11:15:00|3746.32|3744.82|3747.32|3745.82|3748.32|3746.82|3746.32|3744.82|4275
1652786400000|2022-05-17 11:20:00|3746.32|3744.82|3749.32|3747.82|3749.32|3747.82|3745.32|3743.82|3585
1652786700000|2022-05-17 11:25:00|3750.32|3748.82|3749.32|3747.82|3750.32|3748.82|3749.32|3747.82|3400
1652787000000|2022-05-17 11:30:00|3748.32|3746.82|3748.32|3746.82|3749.32|3747.82|3747.32|3745.82|2833
1652787300000|2022-05-17 11:35:00|3747.82|3746.32|3743.32|3741.82|3747.82|3746.32|3742.32|3740.82|4732
1652787600000|2022-05-17 11:40:00|3742.74|3741.24|3737.74|3736.24|3742.74|3741.24|3737.74|3736.24|7785
1652787900000|2022-05-17 11:45:00|3738.74|3737.24|3739.74|3738.24|3739.74|3738.24|3736.74|3735.24|6417
1652788200000|2022-05-17 11:50:00|3740.74|3739.24|3739.74|3738.24|3740.74|3739.24|3738.74|3737.24|2726
1652788500000|2022-05-17 11:55:00|3740.74|3739.24|3740.74|3739.24|3741.74|3740.24|3739.74|3738.24|3195
1652788800000|2022-05-17 12:00:00|3741.74|3740.24|3743.74|3742.24|3744.74|3743.24|3741.74|3740.24|3572
1652789100000|2022-05-17 12:05:00|3742.74|3741.24|3740.74|3739.24|3743.74|3742.24|3740.74|3739.24|3104
1652789400000|2022-05-17 12:10:00|3739.74|3738.24|3739.74|3738.24|3740.74|3739.24|3739.74|3738.24|5432
1652789700000|2022-05-17 12:15:00|3740.74|3739.24|3742.24|3740.74|3742.74|3741.24|3738.74|3737.24|3144
1652790000000|2022-05-17 12:20:00|3742.74|3741.24|3741.74|3740.24|3742.74|3741.24|3737.74|3736.24|3378
1652790300000|2022-05-17 12:25:00|3742.74|3741.24|3737.74|3736.24|3742.74|3741.24|3736.74|3735.24|3742
1652790600000|2022-05-17 12:30:00|3740.74|3739.24|3738.74|3737.24|3742.74|3741.24|3732.74|3731.24|15673
1652790900000|2022-05-17 12:35:00|3738.24|3736.74|3738.74|3737.24|3741.74|3740.24|3736.74|3735.24|3712
1652791200000|2022-05-17 12:40:00|3737.74|3736.24|3738.74|3737.24|3738.74|3737.24|3735.74|3734.24|5084
1652791500000|2022-05-17 12:45:00|3739.74|3738.24|3741.74|3740.24|3743.74|3742.24|3739.74|3738.24|6385
1652791800000|2022-05-17 12:50:00|3740.74|3739.24|3738.74|3737.24|3741.74|3740.24|3737.74|3736.24|8235
1652792100000|2022-05-17 12:55:00|3739.74|3738.24|3741.74|3740.24|3741.74|3740.24|3738.74|3737.24|9817
1652792400000|2022-05-17 13:00:00|3742.24|3740.74|3744.74|3743.24|3744.74|3743.24|3741.74|3740.24|4593
1652792700000|2022-05-17 13:05:00|3745.74|3744.24|3742.74|3741.24|3746.74|3745.24|3741.74|3740.24|5441
1652793000000|2022-05-17 13:10:00|3741.74|3740.24|3742.74|3741.24|3743.74|3742.24|3741.74|3740.24|2049
1652793300000|2022-05-17 13:15:00|3741.74|3740.24|3742.74|3741.24|3744.74|3743.24|3740.74|3739.24|3130
1652793600000|2022-05-17 13:20:00|3743.74|3742.24|3743.74|3742.24|3743.74|3742.24|3742.74|3741.24|1575
1652793900000|2022-05-17 13:25:00|3744.74|3743.24|3744.74|3743.24|3745.74|3744.24|3743.74|3742.24|3184
1652794200000|2022-05-17 13:30:00|3743.74|3742.24|3746.24|3744.74|3746.74|3745.24|3740.74|3739.24|12555
1652794500000|2022-05-17 13:35:00|3745.74|3744.24|3742.74|3741.24|3746.74|3745.24|3740.74|3739.24|8054
1652794800000|2022-05-17 13:40:00|3743.24|3741.74|3744.74|3743.24|3746.74|3745.24|3742.74|3741.24|9755
1652795100000|2022-05-17 13:45:00|3745.74|3744.24|3736.74|3735.24|3746.74|3745.24|3736.74|3735.24|5212
1652795400000|2022-05-17 13:50:00|3737.74|3736.24|3731.74|3730.24|3738.74|3737.24|3731.74|3730.24|10876
1652795700000|2022-05-17 13:55:00|3732.24|3730.74|3732.74|3731.24|3733.74|3732.24|3729.74|3728.24|7616
1652796000000|2022-05-17 14:00:00|3733.74|3732.24|3739.74|3738.24|3739.74|3738.24|3733.74|3732.24|7683
1652796300000|2022-05-17 14:05:00|3740.74|3739.24|3730.74|3729.24|3740.74|3739.24|3730.74|3729.24|7288
1652796600000|2022-05-17 14:10:00|3730.95|3729.45|3731.95|3730.45|3732.95|3731.45|3727.95|3726.45|7518
1652796900000|2022-05-17 14:15:00|3732.45|3730.95|3736.45|3734.95|3736.95|3735.45|3731.95|3730.45|4238
1652797200000|2022-05-17 14:20:00|3735.95|3734.45|3736.95|3735.45|3737.95|3736.45|3732.95|3731.45|5389
1652797500000|2022-05-17 14:25:00|3737.95|3736.45|3728.95|3727.45|3737.95|3736.45|3727.95|3726.45|6585
1652797800000|2022-05-17 14:30:00|3727.95|3726.45|3730.95|3729.45|3732.95|3731.45|3727.95|3726.45|6034
1652798100000|2022-05-17 14:35:00|3730.45|3728.95|3726.95|3725.45|3730.95|3729.45|3725.95|3724.45|6521
1652798400000|2022-05-17 14:40:00|3726.45|3724.95|3723.95|3722.45|3726.95|3725.45|3722.95|3721.45|7115
1652798700000|2022-05-17 14:45:00|3722.95|3721.45|3721.95|3720.45|3723.95|3722.45|3718.95|3717.45|9356
1652799000000|2022-05-17 14:50:00|3722.95|3721.45|3724.95|3723.45|3726.45|3724.95|3721.95|3720.45|12459
1652799300000|2022-05-17 14:55:00|3725.95|3724.45|3727.95|3726.45|3727.95|3726.45|3722.95|3721.45|7329
1652799600000|2022-05-17 15:00:00|3728.95|3727.45|3730.95|3729.45|3731.95|3730.45|3727.95|3726.45|10200
1652799900000|2022-05-17 15:05:00|3731.95|3730.45|3729.95|3728.45|3731.95|3730.45|3728.95|3727.45|7242
1652800200000|2022-05-17 15:10:00|3730.95|3729.45|3731.95|3730.45|3732.95|3731.45|3728.95|3727.45|6448
1652800500000|2022-05-17 15:15:00|3730.95|3729.45|3733.95|3732.45|3734.95|3733.45|3728.95|3727.45|7483
1652800800000|2022-05-17 15:20:00|3734.95|3733.45|3735.95|3734.45|3736.95|3735.45|3733.95|3732.45|12941
1652801100000|2022-05-17 15:25:00|3736.95|3735.45|3739.95|3738.45|3739.95|3738.45|3734.95|3733.45|27306
1652801400000|2022-05-17 15:30:00|3738.95|3737.45|3742.95|3741.45|3743.95|3742.45|3738.95|3737.45|57214
1652801700000|2022-05-17 15:35:00|3743.95|3742.45|3741.95|3740.45|3743.95|3742.45|3739.95|3738.45|23039
1652802000000|2022-05-17 15:40:00|3741.45|3739.95|3741.95|3740.45|3744.95|3743.45|3740.95|3739.45|6214
1652802300000|2022-05-17 15:45:00|3740.95|3739.45|3739.95|3738.45|3741.95|3740.45|3738.95|3737.45|5033
1652802600000|2022-05-17 15:50:00|3740.95|3739.45|3742.95|3741.45|3742.95|3741.45|3739.95|3738.45|3450
1652802900000|2022-05-17 15:55:00|3741.95|3740.45|3741.95|3740.45|3742.95|3741.45|3740.95|3739.45|1604
1652803200000|2022-05-17 16:00:00|3742.45|3740.95|3740.95|3739.45|3742.95|3741.45|3739.95|3738.45|1913
1652803500000|2022-05-17 16:05:00|3739.95|3738.45|3735.95|3734.45|3740.95|3739.45|3735.95|3734.45|2974
1652803800000|2022-05-17 16:10:00|3734.95|3733.45|3735.95|3734.45|3736.95|3735.45|3733.95|3732.45|4176
1652804100000|2022-05-17 16:15:00|3734.95|3733.45|3740.95|3739.45|3743.95|3742.45|3734.95|3733.45|4296
1652804400000|2022-05-17 16:20:00|3741.45|3739.95|3743.95|3742.45|3743.95|3742.45|3740.95|3739.45|3001
1652804700000|2022-05-17 16:25:00|3744.45|3742.95|3745.95|3744.45|3746.95|3745.45|3743.95|3742.45|5749
1652805000000|2022-05-17 16:30:00|3744.95|3743.45|3746.95|3745.45|3747.95|3746.45|3744.95|3743.45|2679
1652805300000|2022-05-17 16:35:00|3747.95|3746.45|3745.95|3744.45|3748.95|3747.45|3745.95|3744.45|1498
1652805600000|2022-05-17 16:40:00|3746.95|3745.45|3747.95|3746.45|3748.95|3747.45|3745.95|3744.45|1186
1652805900000|2022-05-17 16:45:00|3746.95|3745.45|3747.95|3746.45|3749.95|3748.45|3746.95|3745.45|1987
1652806200000|2022-05-17 16:50:00|3747.45|3745.95|3746.95|3745.45|3747.95|3746.45|3744.95|3743.45|1017
1652806500000|2022-05-17 16:55:00|3745.95|3744.45|3744.95|3743.45|3746.95|3745.45|3744.95|3743.45|1159
1652806800000|2022-05-17 17:00:00|3745.95|3744.45|3743.95|3742.45|3745.95|3744.45|3740.95|3739.45|761
1652807100000|2022-05-17 17:05:00|3743.45|3741.95|3746.95|3745.45|3747.95|3746.45|3743.45|3741.95|1102
1652807400000|2022-05-17 17:10:00|3747.45|3745.95|3749.95|3748.45|3750.95|3749.45|3746.95|3745.45|1933
1652807700000|2022-05-17 17:15:00|3750.95|3749.45|3749.95|3748.45|3751.95|3750.45|3749.95|3748.45|574
1652808000000|2022-05-17 17:20:00|3750.45|3748.95|3747.95|3746.45|3750.95|3749.45|3747.95|3746.45|368
1652808300000|2022-05-17 17:25:00|3746.95|3745.45|3747.95|3746.45|3750.95|3749.45|3746.95|3745.45|765
1652808600000|2022-05-17 17:30:00|3748.95|3747.45|3748.95|3747.45|3749.95|3748.45|3748.95|3747.45|378
1652808900000|2022-05-17 17:35:00|3748.45|3746.95|3748.95|3747.45|3749.95|3748.45|3747.95|3746.45|268
1652809200000|2022-05-17 17:40:00|3749.45|3747.95|3748.95|3747.45|3750.95|3749.45|3746.95|3745.45|717
1652809500000|2022-05-17 17:45:00|3748.45|3746.95|3748.95|3747.45|3748.95|3747.45|3746.95|3745.45|413
1652809800000|2022-05-17 17:50:00|3749.95|3748.45|3747.95|3746.45|3749.95|3748.45|3747.95|3746.45|496
1652810100000|2022-05-17 17:55:00|3748.45|3746.95|3745.95|3744.45|3748.95|3747.45|3744.95|3743.45|970
1652810400000|2022-05-17 18:00:00|3746.95|3745.45|3744.95|3743.45|3746.95|3745.45|3742.95|3741.45|594
1652810700000|2022-05-17 18:05:00|3745.95|3744.45|3751.95|3750.45|3752.95|3751.45|3744.95|3743.45|1750
1652811000000|2022-05-17 18:10:00|3750.95|3749.45|3740.45|3738.95|3750.95|3749.45|3737.95|3736.45|3282
1652811300000|2022-05-17 18:15:00|3740.95|3739.45|3739.95|3738.45|3743.95|3742.45|3737.95|3736.45|1707
1652811600000|2022-05-17 18:20:00|3739.45|3737.95|3735.45|3733.95|3739.95|3738.45|3728.95|3727.45|2862
1652811900000|2022-05-17 18:25:00|3735.95|3734.45|3736.95|3735.45|3740.95|3739.45|3732.95|3731.45|964
1652812200000|2022-05-17 18:30:00|3735.95|3734.45|3732.95|3731.45|3738.95|3737.45|3732.95|3731.45|1008
1652812500000|2022-05-17 18:35:00|3732.45|3730.95|3739.95|3738.45|3739.95|3738.45|3730.95|3729.45|666
1652812800000|2022-05-17 18:40:00|3740.95|3739.45|3744.95|3743.45|3745.95|3744.45|3739.95|3738.45|1410
1652813100000|2022-05-17 18:45:00|3744.45|3742.95|3751.95|3750.45|3752.95|3751.45|3743.95|3742.45|1774
1652813400000|2022-05-17 18:50:00|3752.45|3750.95|3749.45|3747.95|3752.95|3751.45|3748.95|3747.45|1606
1652813700000|2022-05-17 18:55:00|3749.95|3748.45|3750.95|3749.45|3752.95|3751.45|3747.95|3746.45|1240
1652814000000|2022-05-17 19:00:00|3749.95|3748.45|3755.95|3754.45|3756.95|3755.45|3749.95|3748.45|2447
1652814300000|2022-05-17 19:05:00|3754.95|3753.45|3756.95|3755.45|3757.95|3756.45|3754.95|3753.45|3468
1652814600000|2022-05-17 19:10:00|3756.45|3754.95|3755.95|3754.45|3756.45|3754.95|3753.95|3752.45|686
1652814900000|2022-05-17 19:15:00|3754.95|3753.45|3756.95|3755.45|3757.95|3756.45|3753.95|3752.45|794
1652815200000|2022-05-17 19:20:00|3755.95|3754.45|3755.95|3754.45|3757.95|3756.45|3753.95|3752.45|1094
1652815500000|2022-05-17 19:25:00|3756.45|3754.95|3755.95|3754.45|3757.95|3756.45|3754.95|3753.45|710
1652815800000|2022-05-17 19:30:00|3756.95|3755.45|3756.95|3755.45|3758.95|3757.45|3754.95|3753.45|788
1652816100000|2022-05-17 19:35:00|3757.95|3756.45|3754.95|3753.45|3757.95|3756.45|3754.95|3753.45|734
1652816400000|2022-05-17 19:40:00|3753.95|3752.45|3756.95|3755.45|3757.95|3756.45|3752.95|3751.45|1080
1652816700000|2022-05-17 19:45:00|3755.95|3754.45|3753.95|3752.45|3756.95|3755.45|3752.95|3751.45|1395
1652817000000|2022-05-17 19:50:00|3754.95|3753.45|3754.95|3753.45|3757.95|3756.45|3753.95|3752.45|2329
1652817300000|2022-05-17 19:55:00|3753.95|3752.45|3757.95|3756.45|3757.95|3756.45|3753.95|3752.45|4919
1652817600000|2022-05-17 20:00:00|3758.5|3755.5|3754.6|3751.6|3758.5|3755.5|3754.4|3751.4|24720
1652817900000|2022-05-17 20:05:00|3754.4|3751.4|3759|3756|3760.1|3757.1|3754.4|3751.4|73
1652818200000|2022-05-17 20:10:00|3759.2|3756.2|3760.4|3757.4|3760.6|3757.6|3758.8|3755.8|0
1652818500000|2022-05-17 20:15:00|3760.1|3757.1|3761.5|3758.5|3762.6|3759.6|3760.1|3757.1|0
1652818800000|2022-05-17 20:20:00|3761.6|3758.6|3761.7|3758.7|3761.7|3758.7|3761|3758|0
1652819100000|2022-05-17 20:25:00|3761.5|3758.5|3762|3759|3762|3759|3760.6|3757.6|0
1652819400000|2022-05-17 20:30:00|3761.7|3758.7|3761.5|3758.5|3762|3759|3761|3758|0
1652819700000|2022-05-17 20:35:00|3761.4|3758.4|3761.7|3758.7|3761.7|3758.7|3761|3758|0
1652820000000|2022-05-17 20:40:00|3761.5|3758.5|3761.5|3758.5|3761.7|3758.7|3761.5|3758.5|0
1652820300000|2022-05-17 20:45:00|3761.7|3758.7|3762|3759|3762.2|3759.2|3761.7|3758.7|0
1652820900000|2022-05-17 20:55:00|3761.7|3758.7|3762|3759|3762.2|3759.2|3761.5|3758.5|0
1652821200000|2022-05-17 21:00:00|3761.9|3758.9|3761.7|3758.7|3761.9|3758.9|3761.6|3758.6|0
1652821500000|2022-05-17 21:05:00|3761.8|3758.8|3761.7|3758.7|3761.9|3758.9|3761.6|3758.6|0
1652821800000|2022-05-17 21:10:00|3761.6|3758.6|3761.9|3758.9|3761.9|3758.9|3761.6|3758.6|0
1652822100000|2022-05-17 21:15:00|3761.8|3758.8|3761.9|3758.9|3761.9|3758.9|3761.8|3758.8|0
1652822400000|2022-05-17 21:20:00|3762|3759|3762|3759|3762|3759|3761.9|3758.9|0
1652822700000|2022-05-17 21:25:00|3762.1|3759.1|3761.9|3758.9|3762.2|3759.2|3761.9|3758.9|0
1652823000000|2022-05-17 21:30:00|3762|3759|3762|3759|3762|3759|3762|3759|0
1652823300000|2022-05-17 21:35:00|3761.9|3758.9|3761.8|3758.8|3762.1|3759.1|3761.6|3758.6|0
1652823600000|2022-05-17 21:40:00|3761.9|3758.9|3761.8|3758.8|3761.9|3758.9|3761.8|3758.8|0
1652823900000|2022-05-17 21:45:00|3761.9|3758.9|3762|3759|3762.1|3759.1|3761.9|3758.9|0
1652824200000|2022-05-17 21:50:00|3761.7|3758.7|3762|3759|3762.1|3759.1|3761.7|3758.7|0
1652824500000|2022-05-17 21:55:00|3762.2|3759.2|3762.2|3759.2|3762.2|3759.2|3761.8|3758.8|0
1652824800000|2022-05-17 22:00:00|3762.5|3759.5|3763.9|3760.9|3764.6|3761.6|3761.7|3758.7|0
1652825100000|2022-05-17 22:05:00|3763.8|3760.8|3764.7|3761.7|3765.6|3762.6|3763.8|3760.8|0
1652825400000|2022-05-17 22:10:00|3764.9|3761.9|3764.3|3761.3|3765.4|3762.4|3764|3761|0
1652825700000|2022-05-17 22:15:00|3764.4|3761.4|3764.9|3761.9|3765.9|3762.9|3763.8|3760.8|0
1652826000000|2022-05-17 22:20:00|3764.8|3761.8|3764.5|3761.5|3764.9|3761.9|3763.8|3760.8|0
1652826300000|2022-05-17 22:25:00|3764.3|3761.3|3764.6|3761.6|3764.9|3761.9|3764|3761|0
1652826600000|2022-05-17 22:30:00|3764.5|3761.5|3765.2|3762.2|3765.4|3762.4|3764|3761|0
1652826900000|2022-05-17 22:35:00|3764.9|3761.9|3764.7|3761.7|3765.2|3762.2|3764.5|3761.5|0
1652827200000|2022-05-17 22:40:00|3764.5|3761.5|3764.5|3761.5|3764.6|3761.6|3763.6|3760.6|0
1652827500000|2022-05-17 22:45:00|3764.7|3761.7|3764|3761|3765.2|3762.2|3764|3761|0
1652827800000|2022-05-17 22:50:00|3763.9|3760.9|3762.9|3759.9|3764.3|3761.3|3762.6|3759.6|0
1652828100000|2022-05-17 22:55:00|3763|3760|3761.6|3758.6|3763|3760|3761.5|3758.5|0
1652828400000|2022-05-17 23:00:00|3761.7|3758.7|3761.5|3758.5|3762|3759|3760.4|3757.4|0
1652828700000|2022-05-17 23:05:00|3761.4|3758.4|3760.4|3757.4|3762|3759|3760.1|3757.1|0
1652829000000|2022-05-17 23:10:00|3760.5|3757.5|3760.5|3757.5|3762|3759|3760.1|3757.1|0
1652829300000|2022-05-17 23:15:00|3760.4|3757.4|3760.8|3757.8|3761|3758|3760.4|3757.4|0
1652829600000|2022-05-17 23:20:00|3760.9|3757.9|3761|3758|3761.7|3758.7|3760.8|3757.8|0
1652829900000|2022-05-17 23:25:00|3760.9|3757.9|3760.8|3757.8|3761|3758|3759.9|3756.9|0
1652830200000|2022-05-17 23:30:00|3760.7|3757.7|3761|3758|3762.2|3759.2|3760.6|3757.6|0
1652830500000|2022-05-17 23:35:00|3760.9|3757.9|3757.4|3754.4|3761|3758|3756.9|3753.9|0
1652830800000|2022-05-17 23:40:00|3757.5|3754.5|3758.1|3755.1|3758.1|3755.1|3757.2|3754.2|0
1652831100000|2022-05-17 23:45:00|3758.3|3755.3|3756.9|3753.9|3758.5|3755.5|3756.5|3753.5|0
1652831400000|2022-05-17 23:50:00|3757.2|3754.2|3757.6|3754.6|3758.5|3755.5|3756.9|3753.9|0
1652831700000|2022-05-17 23:55:00|3757.5|3754.5|3757.2|3754.2|3758.1|3755.1|3757.2|3754.2|0
1652832000000|2022-05-18 00:00:00|3757.4|3754.4|3758.3|3755.3|3758.8|3755.8|3756.7|3753.7|0
1652832300000|2022-05-18 00:05:00|3758.4|3755.4|3759.9|3756.9|3759.9|3756.9|3758.3|3755.3|0
1652832600000|2022-05-18 00:10:00|3760.1|3757.1|3759.9|3756.9|3760.1|3757.1|3758.8|3755.8|0
1652832900000|2022-05-18 00:15:00|3759.7|3756.7|3762.2|3760.2|3762.2|3760.2|3759.4|3756.4|421
1652833200000|2022-05-18 00:20:00|3761.2|3759.2|3762.2|3760.2|3763.2|3761.2|3761.2|3759.2|175
1652833500000|2022-05-18 00:25:00|3762.7|3760.7|3761.2|3759.2|3762.7|3760.7|3761.2|3759.2|50
1652833800000|2022-05-18 00:30:00|3760.2|3758.2|3760.7|3758.7|3761.7|3759.7|3760.2|3758.2|184
1652834100000|2022-05-18 00:35:00|3761.2|3759.2|3758.2|3756.2|3761.2|3759.2|3757.2|3755.2|82
1652834400000|2022-05-18 00:40:00|3757.7|3755.7|3757.2|3755.2|3759.2|3757.2|3757.2|3755.2|57
1652834700000|2022-05-18 00:45:00|3756.2|3754.2|3756.2|3754.2|3756.2|3754.2|3754.7|3752.7|84
1652835000000|2022-05-18 00:50:00|3755.2|3753.2|3755.2|3753.2|3756.2|3754.2|3755.2|3753.2|46
1652835300000|2022-05-18 00:55:00|3755.7|3753.7|3754.7|3752.7|3756.2|3754.2|3754.2|3752.2|93
1652835600000|2022-05-18 01:00:00|3755.2|3753.2|3755.2|3753.2|3756.2|3754.2|3754.7|3752.7|170
1652835900000|2022-05-18 01:05:00|3755.7|3753.7|3755.2|3753.2|3755.7|3753.7|3754.2|3752.2|41
1652836200000|2022-05-18 01:10:00|3754.7|3752.7|3756.2|3754.2|3756.2|3754.2|3754.2|3752.2|20
1652836500000|2022-05-18 01:15:00|3755.2|3753.2|3754.2|3752.2|3755.2|3753.2|3754.2|3752.2|41
1652836800000|2022-05-18 01:20:00|3754.7|3752.7|3754.2|3752.2|3754.7|3752.7|3753.2|3751.2|53
1652837100000|2022-05-18 01:25:00|3754.7|3752.7|3753.2|3751.2|3755.2|3753.2|3752.7|3750.7|79
1652837400000|2022-05-18 01:30:00|3753.7|3751.7|3747.2|3745.2|3754.2|3752.2|3746.2|3744.2|307
1652837700000|2022-05-18 01:35:00|3747.7|3745.7|3748.2|3746.2|3748.7|3746.7|3746.2|3744.2|98
1652838000000|2022-05-18 01:40:00|3747.2|3745.2|3744.2|3742.2|3747.2|3745.2|3743.7|3741.7|89
1652838300000|2022-05-18 01:45:00|3745.2|3743.2|3745.2|3743.2|3745.2|3743.2|3743.2|3741.2|121
1652838600000|2022-05-18 01:50:00|3746.2|3744.2|3745.2|3743.2|3747.2|3745.2|3744.7|3742.7|118
1652838900000|2022-05-18 01:55:00|3745.7|3743.7|3749.2|3747.2|3749.2|3747.2|3745.7|3743.7|55
1652839200000|2022-05-18 02:00:00|3750.2|3748.2|3749.7|3747.7|3750.2|3748.2|3748.2|3746.2|104
1652839500000|2022-05-18 02:05:00|3749.2|3747.2|3749.2|3747.2|3749.7|3747.7|3747.7|3745.7|37
1652839800000|2022-05-18 02:10:00|3748.7|3746.7|3747.2|3745.2|3749.2|3747.2|3746.7|3744.7|103
1652840100000|2022-05-18 02:15:00|3746.2|3744.2|3748.2|3746.2|3748.2|3746.2|3745.7|3743.7|32
1652840400000|2022-05-18 02:20:00|3747.7|3745.7|3749.2|3747.2|3749.2|3747.2|3747.2|3745.2|73
1652840700000|2022-05-18 02:25:00|3748.7|3746.7|3749.2|3747.2|3749.2|3747.2|3748.2|3746.2|39
1652841000000|2022-05-18 02:30:00|3748.7|3746.7|3749.2|3747.2|3749.2|3747.2|3748.2|3746.2|26
1652841300000|2022-05-18 02:35:00|3749.7|3747.7|3750.2|3748.2|3750.2|3748.2|3748.7|3746.7|15
1652841600000|2022-05-18 02:40:00|3749.2|3747.2|3751.2|3749.2|3752.2|3750.2|3749.2|3747.2|60
1652841900000|2022-05-18 02:45:00|3750.7|3748.7|3749.7|3747.7|3751.2|3749.2|3749.2|3747.2|74
1652842200000|2022-05-18 02:50:00|3750.2|3748.2|3750.7|3748.7|3750.7|3748.7|3749.2|3747.2|52
1652842500000|2022-05-18 02:55:00|3750.2|3748.2|3747.2|3745.2|3750.7|3748.7|3747.2|3745.2|353
1652842800000|2022-05-18 03:00:00|3748.2|3746.2|3748.2|3746.2|3749.2|3747.2|3748.2|3746.2|64
1652843100000|2022-05-18 03:05:00|3747.2|3745.2|3747.2|3745.2|3748.2|3746.2|3747.2|3745.2|67
1652843400000|2022-05-18 03:10:00|3746.7|3744.7|3745.2|3743.2|3747.2|3745.2|3745.2|3743.2|201
1652843700000|2022-05-18 03:15:00|3746.2|3744.2|3745.2|3743.2|3746.2|3744.2|3745.2|3743.2|103
1652844000000|2022-05-18 03:20:00|3744.7|3742.7|3744.2|3742.2|3745.2|3743.2|3744.2|3742.2|111
1652844300000|2022-05-18 03:25:00|3745.2|3743.2|3744.7|3742.7|3745.2|3743.2|3744.2|3742.2|45
1652844600000|2022-05-18 03:30:00|3745.2|3743.2|3744.2|3742.2|3745.2|3743.2|3744.2|3742.2|34
1652844900000|2022-05-18 03:35:00|3743.2|3741.2|3737.2|3735.2|3743.7|3741.7|3735.2|3733.2|626
1652845200000|2022-05-18 03:40:00|3736.7|3734.7|3738.2|3736.2|3738.2|3736.2|3736.2|3734.2|71
1652845500000|2022-05-18 03:45:00|3737.7|3735.7|3740.2|3738.2|3740.2|3738.2|3737.2|3735.2|106
1652845800000|2022-05-18 03:50:00|3740.7|3738.7|3741.2|3739.2|3741.2|3739.2|3739.7|3737.7|28
1652846100000|2022-05-18 03:55:00|3741.7|3739.7|3741.2|3739.2|3742.2|3740.2|3741.2|3739.2|76
1652846400000|2022-05-18 04:00:00|3742.2|3740.2|3743.2|3741.2|3744.2|3742.2|3742.2|3740.2|208
1652846700000|2022-05-18 04:05:00|3742.7|3740.7|3742.2|3740.2|3743.2|3741.2|3742.2|3740.2|45
1652847000000|2022-05-18 04:10:00|3741.2|3739.2|3741.7|3739.7|3742.2|3740.2|3741.2|3739.2|67
1652847300000|2022-05-18 04:15:00|3742.2|3740.2|3741.2|3739.2|3742.2|3740.2|3740.2|3738.2|42
1652847600000|2022-05-18 04:20:00|3741.7|3739.7|3743.2|3741.2|3743.7|3741.7|3741.2|3739.2|114
1652847900000|2022-05-18 04:25:00|3743.7|3741.7|3744.2|3742.2|3744.2|3742.2|3743.2|3741.2|329
1652848200000|2022-05-18 04:30:00|3743.2|3741.2|3741.7|3739.7|3744.2|3742.2|3741.2|3739.2|47
1652848500000|2022-05-18 04:35:00|3742.2|3740.2|3741.2|3739.2|3742.2|3740.2|3741.2|3739.2|13
1652848800000|2022-05-18 04:40:00|3742.2|3740.2|3741.2|3739.2|3742.2|3740.2|3741.2|3739.2|41
1652849100000|2022-05-18 04:45:00|3740.2|3738.2|3738.2|3736.2|3740.2|3738.2|3738.2|3736.2|163
1652849400000|2022-05-18 04:50:00|3738.7|3736.7|3741.2|3739.2|3741.2|3739.2|3738.2|3736.2|101
1652849700000|2022-05-18 04:55:00|3741.7|3739.7|3741.7|3739.7|3742.2|3740.2|3741.2|3739.2|67
1652850000000|2022-05-18 05:00:00|3742.2|3740.2|3744.2|3742.2|3744.2|3742.2|3741.7|3739.7|156
1652850300000|2022-05-18 05:05:00|3745.2|3743.2|3746.2|3744.2|3747.2|3745.2|3745.2|3743.2|184
1652850600000|2022-05-18 05:10:00|3747.2|3745.2|3747.2|3745.2|3747.2|3745.2|3746.2|3744.2|75
1652850900000|2022-05-18 05:15:00|3746.7|3744.7|3746.7|3744.7|3747.2|3745.2|3746.2|3744.2|54
1652851200000|2022-05-18 05:20:00|3746.2|3744.2|3745.2|3743.2|3747.2|3745.2|3744.2|3742.2|152
1652851500000|2022-05-18 05:25:00|3744.7|3742.7|3745.2|3743.2|3746.2|3744.2|3744.2|3742.2|176
1652851800000|2022-05-18 05:30:00|3744.2|3742.2|3746.2|3744.2|3747.2|3745.2|3744.2|3742.2|35
1652852100000|2022-05-18 05:35:00|3746.7|3744.7|3746.2|3744.2|3747.2|3745.2|3746.2|3744.2|53
1652852400000|2022-05-18 05:40:00|3746.7|3744.7|3747.2|3745.2|3747.2|3745.2|3746.2|3744.2|22
1652852700000|2022-05-18 05:45:00|3747.7|3745.7|3748.2|3746.2|3748.2|3746.2|3746.2|3744.2|346
1652853000000|2022-05-18 05:50:00|3747.7|3745.7|3749.2|3747.2|3750.7|3748.7|3746.7|3744.7|230
1652853300000|2022-05-18 05:55:00|3748.7|3746.7|3748.2|3746.2|3750.2|3748.2|3748.2|3746.2|497
1652853600000|2022-05-18 06:00:00|3747.95|3746.45|3752.95|3751.45|3752.95|3751.45|3745.95|3744.45|1385
1652853900000|2022-05-18 06:05:00|3752.45|3750.95|3745.95|3744.45|3752.45|3750.95|3745.95|3744.45|815
1652854200000|2022-05-18 06:10:00|3745.45|3743.95|3742.95|3741.45|3745.45|3743.95|3741.95|3740.45|624
1652854500000|2022-05-18 06:15:00|3743.95|3742.45|3743.95|3742.45|3744.95|3743.45|3742.95|3741.45|797
1652854800000|2022-05-18 06:20:00|3744.45|3742.95|3743.95|3742.45|3744.95|3743.45|3740.95|3739.45|1428
1652855100000|2022-05-18 06:25:00|3744.45|3742.95|3742.95|3741.45|3744.95|3743.45|3742.95|3741.45|821
1652855400000|2022-05-18 06:30:00|3742.45|3740.95|3741.95|3740.45|3742.95|3741.45|3741.95|3740.45|333
1652855700000|2022-05-18 06:35:00|3740.95|3739.45|3742.95|3741.45|3743.95|3742.45|3739.95|3738.45|890
1652856000000|2022-05-18 06:40:00|3743.45|3741.95|3741.95|3740.45|3743.45|3741.95|3741.95|3740.45|631
1652856300000|2022-05-18 06:45:00|3741.45|3739.95|3742.95|3741.45|3742.95|3741.45|3739.95|3738.45|806
1652856600000|2022-05-18 06:50:00|3741.95|3740.45|3742.95|3741.45|3743.95|3742.45|3740.95|3739.45|1515
1652856900000|2022-05-18 06:55:00|3741.95|3740.45|3742.95|3741.45|3742.95|3741.45|3740.95|3739.45|1820
1652857200000|2022-05-18 07:00:00|3743.95|3742.45|3743.95|3742.45|3745.95|3744.45|3740.95|3739.45|8594
1652857500000|2022-05-18 07:05:00|3742.95|3741.45|3751.95|3750.45|3752.95|3751.45|3739.95|3738.45|7156
1652857800000|2022-05-18 07:10:00|3750.95|3749.45|3737.95|3736.45|3750.95|3749.45|3737.95|3736.45|7925
1652858100000|2022-05-18 07:15:00|3738.95|3737.45|3738.95|3737.45|3739.95|3738.45|3734.95|3733.45|4888
1652858400000|2022-05-18 07:20:00|3739.95|3738.45|3742.95|3741.45|3744.95|3743.45|3739.95|3738.45|4166
1652858700000|2022-05-18 07:25:00|3741.95|3740.45|3739.95|3738.45|3742.95|3741.45|3738.95|3737.45|2739
1652859000000|2022-05-18 07:30:00|3738.95|3737.45|3738.95|3737.45|3740.95|3739.45|3736.95|3735.45|3782
1652859300000|2022-05-18 07:35:00|3739.45|3737.95|3735.95|3734.45|3741.95|3740.45|3735.95|3734.45|3224
1652859600000|2022-05-18 07:40:00|3736.51|3735.01|3737.51|3736.01|3739.51|3738.01|3735.51|3734.01|3485
1652859900000|2022-05-18 07:45:00|3736.51|3735.01|3734.51|3733.01|3738.51|3737.01|3734.51|3733.01|5535
1652860200000|2022-05-18 07:50:00|3735.51|3734.01|3732.51|3731.01|3735.51|3734.01|3731.51|3730.01|3513
1652860500000|2022-05-18 07:55:00|3733.51|3732.01|3734.51|3733.01|3736.51|3735.01|3731.51|3730.01|11442
1652860800000|2022-05-18 08:00:00|3734.01|3732.51|3739.51|3738.01|3740.51|3739.01|3733.01|3731.51|6996
1652861100000|2022-05-18 08:05:00|3740.51|3739.01|3737.51|3736.01|3740.51|3739.01|3736.51|3735.01|4374
1652861400000|2022-05-18 08:10:00|3736.51|3735.01|3736.51|3735.01|3737.51|3736.01|3734.51|3733.01|2095
1652861700000|2022-05-18 08:15:00|3735.51|3734.01|3735.51|3734.01|3738.51|3737.01|3734.51|3733.01|1470
1652862000000|2022-05-18 08:20:00|3735.01|3733.51|3729.51|3728.01|3735.51|3734.01|3729.51|3728.01|6472
1652862300000|2022-05-18 08:25:00|3730.51|3729.01|3732.51|3731.01|3733.51|3732.01|3728.51|3727.01|3428
1652862600000|2022-05-18 08:30:00|3733.51|3732.01|3727.51|3726.01|3733.51|3732.01|3727.51|3726.01|2748
1652862900000|2022-05-18 08:35:00|3728.51|3727.01|3726.51|3725.01|3728.51|3727.01|3726.51|3725.01|3713
1652863200000|2022-05-18 08:40:00|3727.01|3725.51|3730.51|3729.01|3730.51|3729.01|3726.51|3725.01|2807
1652863500000|2022-05-18 08:45:00|3731.51|3730.01|3730.51|3729.01|3732.51|3731.01|3730.51|3729.01|3337
1652863800000|2022-05-18 08:50:00|3731.51|3730.01|3731.51|3730.01|3733.51|3732.01|3730.51|3729.01|2136
1652864100000|2022-05-18 08:55:00|3732.51|3731.01|3735.51|3734.01|3735.51|3734.01|3732.51|3731.01|2416
1652864400000|2022-05-18 09:00:00|3736.51|3735.01|3734.51|3733.01|3736.51|3735.01|3733.51|3732.01|2772
1652864700000|2022-05-18 09:05:00|3733.51|3732.01|3735.51|3734.01|3736.51|3735.01|3733.51|3732.01|1457
1652865000000|2022-05-18 09:10:00|3736.51|3735.01|3736.51|3735.01|3739.51|3738.01|3736.51|3735.01|3657
1652865300000|2022-05-18 09:15:00|3735.51|3734.01|3733.51|3732.01|3735.51|3734.01|3732.51|3731.01|3295
1652865600000|2022-05-18 09:20:00|3734.51|3733.01|3735.51|3734.01|3737.51|3736.01|3733.51|3732.01|2613
1652865900000|2022-05-18 09:25:00|3736.51|3735.01|3734.51|3733.01|3737.51|3736.01|3734.51|3733.01|2620
1652866200000|2022-05-18 09:30:00|3733.51|3732.01|3736.51|3735.01|3736.51|3735.01|3732.51|3731.01|4622
1652866500000|2022-05-18 09:35:00|3737.51|3736.01|3736.51|3735.01|3737.51|3736.01|3735.51|3734.01|1297
1652866800000|2022-05-18 09:40:00|3737.51|3736.01|3736.51|3735.01|3737.51|3736.01|3735.51|3734.01|3538
1652867100000|2022-05-18 09:45:00|3737.51|3736.01|3737.51|3736.01|3739.51|3738.01|3736.51|3735.01|2861
1652867400000|2022-05-18 09:50:00|3738.51|3737.01|3738.51|3737.01|3739.51|3738.01|3737.51|3736.01|4274
1652867700000|2022-05-18 09:55:00|3739.51|3738.01|3743.51|3742.01|3743.51|3742.01|3739.51|3738.01|7432
1652868000000|2022-05-18 10:00:00|3744.51|3743.01|3741.51|3740.01|3745.51|3744.01|3740.51|3739.01|3451
1652868300000|2022-05-18 10:05:00|3742.51|3741.01|3743.51|3742.01|3745.51|3744.01|3741.51|3740.01|3640
1652868600000|2022-05-18 10:10:00|3742.51|3741.01|3742.51|3741.01|3743.51|3742.01|3740.51|3739.01|4972
1652868900000|2022-05-18 10:15:00|3741.51|3740.01|3741.51|3740.01|3742.51|3741.01|3740.51|3739.01|4613
1652869200000|2022-05-18 10:20:00|3742.01|3740.51|3740.51|3739.01|3743.51|3742.01|3740.51|3739.01|2517
1652869500000|2022-05-18 10:25:00|3741.51|3740.01|3742.51|3741.01|3742.51|3741.01|3741.51|3740.01|1293
1652869800000|2022-05-18 10:30:00|3741.51|3740.01|3735.51|3734.01|3741.51|3740.01|3735.51|3734.01|2391
1652870100000|2022-05-18 10:35:00|3734.51|3733.01|3732.51|3731.01|3735.51|3734.01|3731.51|3730.01|2921
1652870400000|2022-05-18 10:40:00|3731.51|3730.01|3734.51|3733.01|3734.51|3733.01|3731.51|3730.01|3917
1652870700000|2022-05-18 10:45:00|3733.51|3732.01|3733.51|3732.01|3734.51|3733.01|3732.51|3731.01|4795
1652871000000|2022-05-18 10:50:00|3732.51|3731.01|3734.51|3733.01|3735.51|3734.01|3732.51|3731.01|2961
1652871300000|2022-05-18 10:55:00|3735.51|3734.01|3735.51|3734.01|3735.51|3734.01|3734.51|3733.01|1944
1652871600000|2022-05-18 11:00:00|3736.51|3735.01|3733.51|3732.01|3737.51|3736.01|3733.51|3732.01|2631
1652871900000|2022-05-18 11:05:00|3732.51|3731.01|3731.51|3730.01|3732.51|3731.01|3730.51|3729.01|3177
1652872200000|2022-05-18 11:10:00|3730.51|3729.01|3730.51|3729.01|3732.51|3731.01|3730.51|3729.01|1999
1652872500000|2022-05-18 11:15:00|3731.51|3730.01|3730.51|3729.01|3732.51|3731.01|3728.51|3727.01|4826
1652872800000|2022-05-18 11:20:00|3729.51|3728.01|3727.51|3726.01|3729.51|3728.01|3727.51|3726.01|3087
1652873100000|2022-05-18 11:25:00|3728.51|3727.01|3727.51|3726.01|3728.51|3727.01|3726.51|3725.01|2547
1652873400000|2022-05-18 11:30:00|3728.51|3727.01|3730.51|3729.01|3730.51|3729.01|3726.51|3725.01|2494
1652873700000|2022-05-18 11:35:00|3729.51|3728.01|3728.51|3727.01|3730.51|3729.01|3727.51|3726.01|2244
1652874000000|2022-05-18 11:40:00|3728.12|3726.62|3727.12|3725.62|3728.12|3726.62|3726.12|3724.62|4454
1652874300000|2022-05-18 11:45:00|3726.12|3724.62|3727.12|3725.62|3727.12|3725.62|3725.12|3723.62|1672
1652874600000|2022-05-18 11:50:00|3726.12|3724.62|3729.12|3727.62|3729.12|3727.62|3725.12|3723.62|1014
1652874900000|2022-05-18 11:55:00|3728.12|3726.62|3728.12|3726.62|3729.12|3727.62|3727.12|3725.62|1623
1652875200000|2022-05-18 12:00:00|3727.12|3725.62|3729.12|3727.62|3729.12|3727.62|3727.12|3725.62|2362
1652875500000|2022-05-18 12:05:00|3730.12|3728.62|3729.12|3727.62|3731.12|3729.62|3729.12|3727.62|5819
1652875800000|2022-05-18 12:10:00|3730.12|3728.62|3730.12|3728.62|3730.12|3728.62|3727.12|3725.62|2401
1652876100000|2022-05-18 12:15:00|3729.62|3728.12|3733.12|3731.62|3734.12|3732.62|3729.12|3727.62|7138
1652876400000|2022-05-18 12:20:00|3734.12|3732.62|3730.12|3728.62|3734.12|3732.62|3730.12|3728.62|2947
1652876700000|2022-05-18 12:25:00|3731.12|3729.62|3732.12|3730.62|3732.12|3730.62|3729.12|3727.62|4036
1652877000000|2022-05-18 12:30:00|3731.12|3729.62|3728.12|3726.62|3732.12|3730.62|3727.12|3725.62|4482
1652877300000|2022-05-18 12:35:00|3727.12|3725.62|3723.12|3721.62|3728.12|3726.62|3723.12|3721.62|4902
1652877600000|2022-05-18 12:40:00|3724.12|3722.62|3720.12|3718.62|3724.12|3722.62|3719.12|3717.62|8931
1652877900000|2022-05-18 12:45:00|3721.12|3719.62|3719.12|3717.62|3723.12|3721.62|3719.12|3717.62|4214
1652878200000|2022-05-18 12:50:00|3718.12|3716.62|3716.12|3714.62|3720.12|3718.62|3715.12|3713.62|6682
1652878500000|2022-05-18 12:55:00|3716.62|3715.12|3714.12|3712.62|3717.12|3715.62|3714.12|3712.62|6041
1652878800000|2022-05-18 13:00:00|3715.12|3713.62|3715.12|3713.62|3716.62|3715.12|3713.62|3712.12|6437
1652879100000|2022-05-18 13:05:00|3716.12|3714.62|3710.12|3708.62|3716.12|3714.62|3709.12|3707.62|7217
1652879400000|2022-05-18 13:10:00|3711.12|3709.62|3711.12|3709.62|3711.12|3709.62|3709.12|3707.62|3898
1652879700000|2022-05-18 13:15:00|3710.12|3708.62|3709.12|3707.62|3712.12|3710.62|3709.12|3707.62|2712
1652880000000|2022-05-18 13:20:00|3708.12|3706.62|3707.12|3705.62|3710.12|3708.62|3706.12|3704.62|6033
1652880300000|2022-05-18 13:25:00|3708.12|3706.62|3710.12|3708.62|3711.12|3709.62|3708.12|3706.62|4798
1652880600000|2022-05-18 13:30:00|3711.12|3709.62|3713.12|3711.62|3716.12|3714.62|3710.12|3708.62|12761
1652880900000|2022-05-18 13:35:00|3714.12|3712.62|3707.12|3705.62|3716.12|3714.62|3705.12|3703.62|7182
1652881200000|2022-05-18 13:40:00|3706.12|3704.62|3704.12|3702.62|3708.12|3706.62|3702.12|3700.62|8469
1652881500000|2022-05-18 13:45:00|3703.12|3701.62|3709.12|3707.62|3710.12|3708.62|3703.12|3701.62|6730
1652881800000|2022-05-18 13:50:00|3710.12|3708.62|3708.12|3706.62|3711.12|3709.62|3705.12|3703.62|4694
1652882100000|2022-05-18 13:55:00|3709.12|3707.62|3702.12|3700.62|3709.12|3707.62|3700.12|3698.62|10983
1652882400000|2022-05-18 14:00:00|3703.12|3701.62|3710.12|3708.62|3712.12|3710.62|3702.12|3700.62|11137
1652882700000|2022-05-18 14:05:00|3709.12|3707.62|3709.12|3707.62|3714.12|3712.62|3708.12|3706.62|7788
1652883000000|2022-05-18 14:10:00|3709.11|3707.61|3709.61|3708.11|3712.11|3710.61|3705.11|3703.61|8135
1652883300000|2022-05-18 14:15:00|3709.11|3707.61|3707.11|3705.61|3711.11|3709.61|3705.11|3703.61|5307
1652883600000|2022-05-18 14:20:00|3706.11|3704.61|3706.11|3704.61|3711.11|3709.61|3705.11|3703.61|4003
1652883900000|2022-05-18 14:25:00|3707.11|3705.61|3703.11|3701.61|3711.11|3709.61|3703.11|3701.61|5258
1652884200000|2022-05-18 14:30:00|3702.11|3700.61|3704.11|3702.61|3707.11|3705.61|3700.11|3698.61|6411
1652884500000|2022-05-18 14:35:00|3703.11|3701.61|3705.11|3703.61|3705.11|3703.61|3700.11|3698.61|6758
1652884800000|2022-05-18 14:40:00|3704.11|3702.61|3704.11|3702.61|3705.11|3703.61|3702.11|3700.61|4195
1652885100000|2022-05-18 14:45:00|3703.11|3701.61|3712.11|3710.61|3713.11|3711.61|3702.11|3700.61|7794
1652885400000|2022-05-18 14:50:00|3711.61|3710.11|3711.11|3709.61|3714.11|3712.61|3710.11|3708.61|9216
1652885700000|2022-05-18 14:55:00|3710.11|3708.61|3713.11|3711.61|3714.11|3712.61|3710.11|3708.61|10067
1652886000000|2022-05-18 15:00:00|3712.11|3710.61|3707.11|3705.61|3712.11|3710.61|3706.11|3704.61|7217
1652886300000|2022-05-18 15:05:00|3708.11|3706.61|3703.11|3701.61|3708.11|3706.61|3702.11|3700.61|5557
1652886600000|2022-05-18 15:10:00|3702.11|3700.61|3701.11|3699.61|3703.11|3701.61|3700.11|3698.61|8378
1652886900000|2022-05-18 15:15:00|3700.11|3698.61|3695.11|3693.61|3702.11|3700.61|3695.11|3693.61|12128
1652887200000|2022-05-18 15:20:00|3694.11|3692.61|3688.11|3686.61|3695.11|3693.61|3687.11|3685.61|18329
1652887500000|2022-05-18 15:25:00|3689.11|3687.61|3687.11|3685.61|3691.11|3689.61|3684.11|3682.61|42990
1652887800000|2022-05-18 15:30:00|3683.35|3681.85|3687.35|3685.85|3688.35|3686.85|3678.35|3676.85|61011
1652888100000|2022-05-18 15:35:00|3688.35|3686.85|3687.35|3685.85|3688.35|3686.85|3683.35|3681.85|27770
1652888400000|2022-05-18 15:40:00|3686.35|3684.85|3690.35|3688.85|3692.35|3690.85|3686.35|3684.85|9451
1652888700000|2022-05-18 15:45:00|3689.35|3687.85|3686.35|3684.85|3690.85|3689.35|3684.35|3682.85|3501
1652889000000|2022-05-18 15:50:00|3685.35|3683.85|3678.35|3676.85|3687.35|3685.85|3678.35|3676.85|12664
1652889300000|2022-05-18 15:55:00|3677.35|3675.85|3677.35|3675.85|3680.35|3678.85|3675.35|3673.85|6520
1652889600000|2022-05-18 16:00:00|3676.35|3674.85|3674.35|3672.85|3678.35|3676.85|3673.35|3671.85|6829
1652889900000|2022-05-18 16:05:00|3673.35|3671.85|3672.35|3670.85|3674.35|3672.85|3671.35|3669.85|3776
1652890200000|2022-05-18 16:10:00|3671.35|3669.85|3674.35|3672.85|3675.35|3673.85|3670.35|3668.85|3109
1652890500000|2022-05-18 16:15:00|3674.85|3673.35|3675.35|3673.85|3677.35|3675.85|3674.35|3672.85|3531
1652890800000|2022-05-18 16:20:00|3675.85|3674.35|3671.35|3669.85|3677.35|3675.85|3670.35|3668.85|6055
1652891100000|2022-05-18 16:25:00|3672.35|3670.85|3671.35|3669.85|3673.35|3671.85|3670.35|3668.85|3666
1652891400000|2022-05-18 16:30:00|3671.85|3670.35|3673.35|3671.85|3673.35|3671.85|3669.35|3667.85|2781
1652891700000|2022-05-18 16:35:00|3673.85|3672.35|3675.35|3673.85|3675.35|3673.85|3672.35|3670.85|2615
1652892000000|2022-05-18 16:40:00|3674.85|3673.35|3674.35|3672.85|3675.35|3673.85|3673.35|3671.85|1875
1652892300000|2022-05-18 16:45:00|3673.35|3671.85|3679.35|3677.85|3679.35|3677.85|3673.35|3671.85|2244
1652892600000|2022-05-18 16:50:00|3680.35|3678.85|3682.35|3680.85|3682.35|3680.85|3679.35|3677.85|2413
1652892900000|2022-05-18 16:55:00|3681.85|3680.35|3683.35|3681.85|3683.35|3681.85|3680.35|3678.85|1436
1652893200000|2022-05-18 17:00:00|3682.35|3680.85|3678.35|3676.85|3682.35|3680.85|3677.85|3676.35|1133
1652893500000|2022-05-18 17:05:00|3677.35|3675.85|3671.35|3669.85|3677.35|3675.85|3670.35|3668.85|1586
1652893800000|2022-05-18 17:10:00|3670.85|3669.35|3669.35|3667.85|3671.35|3669.85|3669.35|3667.85|2523
1652894100000|2022-05-18 17:15:00|3670.35|3668.85|3667.35|3665.85|3670.35|3668.85|3666.35|3664.85|2501
1652894400000|2022-05-18 17:20:00|3667.85|3666.35|3669.35|3667.85|3671.35|3669.85|3667.35|3665.85|2000
1652894700000|2022-05-18 17:25:00|3668.35|3666.85|3669.35|3667.85|3671.35|3669.85|3667.35|3665.85|1582
1652895000000|2022-05-18 17:30:00|3668.85|3667.35|3670.35|3668.85|3671.35|3669.85|3667.35|3665.85|1443
1652895300000|2022-05-18 17:35:00|3671.35|3669.85|3670.35|3668.85|3671.35|3669.85|3668.35|3666.85|1280
1652895600000|2022-05-18 17:40:00|3669.35|3667.85|3665.35|3663.85|3669.85|3668.35|3664.35|3662.85|1350
1652895900000|2022-05-18 17:45:00|3664.35|3662.85|3661.35|3659.85|3664.35|3662.85|3660.35|3658.85|4066
1652896200000|2022-05-18 17:50:00|3661.85|3660.35|3660.35|3658.85|3663.35|3661.85|3658.35|3656.85|2252
1652896500000|2022-05-18 17:55:00|3659.85|3658.35|3660.35|3658.85|3661.35|3659.85|3657.35|3655.85|1219
1652896800000|2022-05-18 18:00:00|3659.35|3657.85|3660.35|3658.85|3661.35|3659.85|3658.35|3656.85|1420
1652897100000|2022-05-18 18:05:00|3661.35|3659.85|3660.35|3658.85|3661.35|3659.85|3657.35|3655.85|811
1652897400000|2022-05-18 18:10:00|3660.85|3659.35|3658.35|3656.85|3662.35|3660.85|3657.35|3655.85|675
1652897700000|2022-05-18 18:15:00|3659.35|3657.85|3660.35|3658.85|3662.35|3660.85|3656.35|3654.85|1121
1652898000000|2022-05-18 18:20:00|3660.85|3659.35|3661.35|3659.85|3664.35|3662.85|3658.35|3656.85|1294
1652898300000|2022-05-18 18:25:00|3662.35|3660.85|3663.35|3661.85|3664.85|3663.35|3662.35|3660.85|1345
1652898600000|2022-05-18 18:30:00|3663.85|3662.35|3656.35|3654.85|3664.85|3663.35|3656.35|3654.85|2101
1652898900000|2022-05-18 18:35:00|3655.35|3653.85|3655.35|3653.85|3657.35|3655.85|3652.35|3650.85|1885
1652899200000|2022-05-18 18:40:00|3654.85|3653.35|3654.35|3652.85|3658.35|3656.85|3653.35|3651.85|819
1652899500000|2022-05-18 18:45:00|3653.35|3651.85|3655.85|3654.35|3657.35|3655.85|3649.35|3647.85|2280
1652899800000|2022-05-18 18:50:00|3655.35|3653.85|3653.35|3651.85|3657.35|3655.85|3652.35|3650.85|661
1652900100000|2022-05-18 18:55:00|3654.35|3652.85|3651.35|3649.85|3656.35|3654.85|3649.35|3647.85|1045
1652900400000|2022-05-18 19:00:00|3650.35|3648.85|3652.35|3650.85|3655.35|3653.85|3650.35|3648.85|937
1652900700000|2022-05-18 19:05:00|3653.35|3651.85|3653.35|3651.85|3657.35|3655.85|3652.35|3650.85|1276
1652901000000|2022-05-18 19:10:00|3654.35|3652.85|3653.35|3651.85|3656.35|3654.85|3652.35|3650.85|1269
1652901300000|2022-05-18 19:15:00|3652.85|3651.35|3654.35|3652.85|3656.35|3654.85|3652.85|3651.35|597
1652901600000|2022-05-18 19:20:00|3655.35|3653.85|3650.35|3648.85|3656.35|3654.85|3649.35|3647.85|1609
1652901900000|2022-05-18 19:25:00|3649.35|3647.85|3648.35|3646.85|3650.35|3648.85|3647.35|3645.85|1277
1652902200000|2022-05-18 19:30:00|3649.35|3647.85|3649.35|3647.85|3650.35|3648.85|3648.35|3646.85|1840
1652902500000|2022-05-18 19:35:00|3648.85|3647.35|3658.35|3656.85|3660.35|3658.85|3648.35|3646.85|3032
1652902800000|2022-05-18 19:40:00|3658.85|3657.35|3653.35|3651.85|3660.35|3658.85|3652.35|3650.85|1984
1652903100000|2022-05-18 19:45:00|3653.85|3652.35|3649.35|3647.85|3655.35|3653.85|3647.35|3645.85|4245
1652903400000|2022-05-18 19:50:00|3650.35|3648.85|3647.35|3645.85|3654.35|3652.85|3647.35|3645.85|4408
1652903700000|2022-05-18 19:55:00|3648.35|3646.85|3651.35|3649.85|3652.35|3650.85|3647.35|3645.85|6999
1652904000000|2022-05-18 20:00:00|3653.5|3650.5|3644.5|3641.5|3655.1|3652.1|3641.9|3638.9|16147
1652904300000|2022-05-18 20:05:00|3644.9|3641.9|3639.1|3636.1|3644.9|3641.9|3637.5|3634.5|0
1652904600000|2022-05-18 20:10:00|3639.6|3636.6|3641.8|3638.8|3643.4|3640.4|3637.5|3634.5|0
1652904900000|2022-05-18 20:15:00|3642|3639|3640.3|3637.3|3643.3|3640.3|3638.9|3635.9|0
1652905200000|2022-05-18 20:20:00|3640|3637|3640|3637|3640.3|3637.3|3638.6|3635.6|0
1652905500000|2022-05-18 20:25:00|3639.8|3636.8|3640.3|3637.3|3640.5|3637.5|3638.2|3635.2|0
1652905800000|2022-05-18 20:30:00|3640.4|3637.4|3641.7|3638.7|3642.1|3639.1|3639.7|3636.7|0
1652906100000|2022-05-18 20:35:00|3641.5|3638.5|3640.5|3637.5|3642.1|3639.1|3639.5|3636.5|0
1652906400000|2022-05-18 20:40:00|3640.4|3637.4|3641.7|3638.7|3642.4|3639.4|3640|3637|0
1652906700000|2022-05-18 20:45:00|3641.9|3638.9|3645.4|3642.4|3645.6|3642.6|3641.4|3638.4|0
1652907000000|2022-05-18 20:50:00|3645.5|3642.5|3646.9|3643.9|3647.2|3644.2|3643.7|3640.7|0
1652907300000|2022-05-18 20:55:00|3646.8|3643.8|3646|3643|3647.8|3644.8|3644.4|3641.4|0
1652907600000|2022-05-18 21:00:00|3645.8|3642.8|3646.2|3643.2|3646.2|3643.2|3645.5|3642.5|0
1652907900000|2022-05-18 21:05:00|3646.1|3643.1|3646.6|3643.6|3646.9|3643.9|3645.9|3642.9|0
1652908200000|2022-05-18 21:10:00|3646.5|3643.5|3646.2|3643.2|3646.5|3643.5|3645.9|3642.9|0
1652908500000|2022-05-18 21:15:00|3646.1|3643.1|3646|3643|3646.7|3643.7|3646|3643|0
1652908800000|2022-05-18 21:20:00|3645.8|3642.8|3646.8|3643.8|3646.8|3643.8|3645.8|3642.8|0
1652909100000|2022-05-18 21:25:00|3646.7|3643.7|3646.7|3643.7|3646.7|3643.7|3646.5|3643.5|0
1652909400000|2022-05-18 21:30:00|3646.6|3643.6|3646.7|3643.7|3646.7|3643.7|3646.6|3643.6|0
1652909700000|2022-05-18 21:35:00|3646.6|3643.6|3646.6|3643.6|3646.6|3643.6|3646.5|3643.5|0
1652910000000|2022-05-18 21:40:00|3646.7|3643.7|3646.5|3643.5|3646.8|3643.8|3646.3|3643.3|0
1652910300000|2022-05-18 21:45:00|3646.7|3643.7|3646.8|3643.8|3646.8|3643.8|3646.7|3643.7|0
1652910600000|2022-05-18 21:50:00|3646.6|3643.6|3647|3644|3647|3644|3646.6|3643.6|0
1652910900000|2022-05-18 21:55:00|3647.1|3644.1|3647.5|3644.5|3648.5|3645.5|3647|3644|0
1652911200000|2022-05-18 22:00:00|3648.3|3645.3|3645.4|3642.4|3649.9|3646.9|3645.4|3642.4|0
1652911500000|2022-05-18 22:05:00|3645.5|3642.5|3646|3643|3646.2|3643.2|3643.7|3640.7|0
1652911800000|2022-05-18 22:10:00|3646.2|3643.2|3647.8|3644.8|3648.3|3645.3|3645.1|3642.1|0
1652912100000|2022-05-18 22:15:00|3648|3645|3649.2|3646.2|3650.4|3647.4|3646|3643|0
1652912400000|2022-05-18 22:20:00|3649.5|3646.5|3648.6|3645.6|3650.2|3647.2|3648.1|3645.1|0
1652912700000|2022-05-18 22:25:00|3648.8|3645.8|3643.7|3640.7|3649.3|3646.3|3643.4|3640.4|0
1652913000000|2022-05-18 22:30:00|3643.8|3640.8|3647.6|3644.6|3648.3|3645.3|3643.7|3640.7|0
1652913300000|2022-05-18 22:35:00|3647.8|3644.8|3648.1|3645.1|3649.5|3646.5|3647.4|3644.4|0
1652913600000|2022-05-18 22:40:00|3648.2|3645.2|3649.2|3646.2|3649.5|3646.5|3648.1|3645.1|0
1652913900000|2022-05-18 22:45:00|3649.1|3646.1|3648.1|3645.1|3649.2|3646.2|3647.4|3644.4|0
1652914200000|2022-05-18 22:50:00|3647.8|3644.8|3646.2|3643.2|3648|3645|3645.8|3642.8|0
1652914500000|2022-05-18 22:55:00|3646.5|3643.5|3648.1|3645.1|3649.3|3646.3|3646.5|3643.5|0
1652914800000|2022-05-18 23:00:00|3648.2|3645.2|3647.8|3644.8|3648.9|3645.9|3647.3|3644.3|0
1652915100000|2022-05-18 23:05:00|3648|3645|3646|3643|3649|3646|3646|3643|0
1652915400000|2022-05-18 23:10:00|3645.8|3642.8|3642|3639|3645.8|3642.8|3641.4|3638.4|0
1652915700000|2022-05-18 23:15:00|3641.8|3638.8|3640.9|3637.9|3643|3640|3640.2|3637.2|0
1652916000000|2022-05-18 23:20:00|3641|3638|3642.5|3639.5|3642.7|3639.7|3640.2|3637.2|0
1652916300000|2022-05-18 23:25:00|3642.6|3639.6|3641.8|3638.8|3642.7|3639.7|3641|3638|0
1652916600000|2022-05-18 23:30:00|3641.6|3638.6|3641.4|3638.4|3643.7|3640.7|3641.2|3638.2|0
1652916900000|2022-05-18 23:35:00|3641.6|3638.6|3633.2|3630.2|3641.9|3638.9|3631.9|3628.9|0
1652917200000|2022-05-18 23:40:00|3633|3630|3634.6|3631.6|3635.1|3632.1|3630.7|3627.7|0
1652917500000|2022-05-18 23:45:00|3634.5|3631.5|3633|3630|3635.6|3632.6|3631.9|3628.9|0
1652917800000|2022-05-18 23:50:00|3632.8|3629.8|3632.8|3629.8|3633.8|3630.8|3631.9|3628.9|0
1652918100000|2022-05-18 23:55:00|3632.9|3629.9|3630.5|3627.5|3634.5|3631.5|3630.2|3627.2|0
1652918400000|2022-05-19 00:00:00|3630.1|3627.1|3632.9|3629.9|3634.9|3631.9|3627|3624|0
1652918700000|2022-05-19 00:05:00|3633|3630|3640|3637|3640.4|3637.4|3631.5|3628.5|0
1652919000000|2022-05-19 00:10:00|3639.9|3636.9|3640.6|3637.6|3642|3639|3638.3|3635.3|0
1652919300000|2022-05-19 00:15:00|3640.8|3637.8|3643.6|3641.6|3646.6|3644.6|3640.8|3637.8|803
1652919600000|2022-05-19 00:20:00|3643.1|3641.1|3644.6|3642.6|3644.6|3642.6|3640.6|3638.6|482
1652919900000|2022-05-19 00:25:00|3645.6|3643.6|3644.6|3642.6|3646.6|3644.6|3641.6|3639.6|485
1652920200000|2022-05-19 00:30:00|3645.1|3643.1|3646.6|3644.6|3646.6|3644.6|3640.6|3638.6|261
1652920500000|2022-05-19 00:35:00|3645.6|3643.6|3644.6|3642.6|3646.6|3644.6|3643.6|3641.6|221
1652920800000|2022-05-19 00:40:00|3645.6|3643.6|3644.6|3642.6|3646.1|3644.1|3642.6|3640.6|227
1652921100000|2022-05-19 00:45:00|3644.1|3642.1|3643.6|3641.6|3644.6|3642.6|3642.6|3640.6|138
1652921400000|2022-05-19 00:50:00|3642.6|3640.6|3643.6|3641.6|3644.6|3642.6|3641.6|3639.6|175
1652921700000|2022-05-19 00:55:00|3642.6|3640.6|3644.6|3642.6|3644.6|3642.6|3641.6|3639.6|464
1652922000000|2022-05-19 01:00:00|3645.6|3643.6|3645.6|3643.6|3646.6|3644.6|3643.6|3641.6|133
1652922300000|2022-05-19 01:05:00|3645.1|3643.1|3645.6|3643.6|3646.6|3644.6|3643.6|3641.6|292
1652922600000|2022-05-19 01:10:00|3644.6|3642.6|3646.6|3644.6|3648.6|3646.6|3644.6|3642.6|375
1652922900000|2022-05-19 01:15:00|3646.1|3644.1|3646.6|3644.6|3646.6|3644.6|3644.6|3642.6|133
1652923200000|2022-05-19 01:20:00|3645.6|3643.6|3640.6|3638.6|3646.1|3644.1|3639.6|3637.6|556
1652923500000|2022-05-19 01:25:00|3637.6|3635.6|3641.1|3639.1|3641.6|3639.6|3637.6|3635.6|722
1652923800000|2022-05-19 01:30:00|3640.6|3638.6|3640.6|3638.6|3641.6|3639.6|3638.6|3636.6|252
1652924100000|2022-05-19 01:35:00|3640.1|3638.1|3639.1|3637.1|3640.6|3638.6|3637.6|3635.6|201
1652924400000|2022-05-19 01:40:00|3638.6|3636.6|3639.6|3637.6|3639.6|3637.6|3635.6|3633.6|326
1652924700000|2022-05-19 01:45:00|3640.1|3638.1|3642.1|3640.1|3642.6|3640.6|3639.6|3637.6|280
1652925000000|2022-05-19 01:50:00|3641.6|3639.6|3641.6|3639.6|3643.6|3641.6|3640.6|3638.6|162
1652925300000|2022-05-19 01:55:00|3640.6|3638.6|3639.6|3637.6|3642.6|3640.6|3639.6|3637.6|151
1652925600000|2022-05-19 02:00:00|3640.1|3638.1|3640.6|3638.6|3640.6|3638.6|3638.6|3636.6|216
1652925900000|2022-05-19 02:05:00|3639.6|3637.6|3641.1|3639.1|3643.6|3641.6|3639.6|3637.6|313
1652926200000|2022-05-19 02:10:00|3640.6|3638.6|3640.6|3638.6|3641.6|3639.6|3639.6|3637.6|75
1652926500000|2022-05-19 02:15:00|3640.1|3638.1|3639.6|3637.6|3641.1|3639.1|3639.6|3637.6|107
1652926800000|2022-05-19 02:20:00|3640.1|3638.1|3640.6|3638.6|3641.6|3639.6|3639.6|3637.6|63
1652927100000|2022-05-19 02:25:00|3641.1|3639.1|3641.6|3639.6|3643.1|3641.1|3640.6|3638.6|133
1652927400000|2022-05-19 02:30:00|3642.6|3640.6|3645.6|3643.6|3645.6|3643.6|3640.6|3638.6|170
1652927700000|2022-05-19 02:35:00|3645.1|3643.1|3646.6|3644.6|3646.6|3644.6|3644.6|3642.6|43
1652928000000|2022-05-19 02:40:00|3645.6|3643.6|3650.6|3648.6|3651.6|3649.6|3645.6|3643.6|248
1652928300000|2022-05-19 02:45:00|3651.1|3649.1|3651.6|3649.6|3653.6|3651.6|3650.6|3648.6|104
1652928600000|2022-05-19 02:50:00|3650.6|3648.6|3650.6|3648.6|3652.1|3650.1|3650.6|3648.6|197
1652928900000|2022-05-19 02:55:00|3651.1|3649.1|3653.6|3651.6|3653.6|3651.6|3650.6|3648.6|124
1652929200000|2022-05-19 03:00:00|3653.1|3651.1|3655.6|3653.6|3655.6|3653.6|3652.6|3650.6|114
1652929500000|2022-05-19 03:05:00|3656.6|3654.6|3655.1|3653.1|3657.6|3655.6|3653.6|3651.6|229
1652929800000|2022-05-19 03:10:00|3654.6|3652.6|3652.6|3650.6|3654.6|3652.6|3652.6|3650.6|74
1652930100000|2022-05-19 03:15:00|3653.1|3651.1|3651.6|3649.6|3653.1|3651.1|3650.6|3648.6|74
1652930400000|2022-05-19 03:20:00|3652.6|3650.6|3658.6|3656.6|3660.6|3658.6|3650.6|3648.6|173
1652930700000|2022-05-19 03:25:00|3659.1|3657.1|3656.6|3654.6|3662.1|3660.1|3656.6|3654.6|252
1652931000000|2022-05-19 03:30:00|3657.1|3655.1|3656.1|3654.1|3658.1|3656.1|3655.6|3653.6|97
1652931300000|2022-05-19 03:35:00|3656.6|3654.6|3657.6|3655.6|3660.6|3658.6|3655.6|3653.6|427
1652931600000|2022-05-19 03:40:00|3658.1|3656.1|3659.6|3657.6|3662.6|3660.6|3657.6|3655.6|202
1652931900000|2022-05-19 03:45:00|3659.1|3657.1|3662.6|3660.6|3662.6|3660.6|3658.6|3656.6|249
1652932200000|2022-05-19 03:50:00|3663.1|3661.1|3658.6|3656.6|3663.6|3661.6|3658.1|3656.1|239
1652932500000|2022-05-19 03:55:00|3659.1|3657.1|3659.6|3657.6|3660.6|3658.6|3657.6|3655.6|153
1652932800000|2022-05-19 04:00:00|3659.1|3657.1|3657.6|3655.6|3659.6|3657.6|3657.6|3655.6|137
1652933100000|2022-05-19 04:05:00|3658.1|3656.1|3659.1|3657.1|3660.6|3658.6|3657.6|3655.6|125
1652933400000|2022-05-19 04:10:00|3659.6|3657.6|3660.6|3658.6|3660.6|3658.6|3659.6|3657.6|64
1652933700000|2022-05-19 04:15:00|3661.6|3659.6|3661.6|3659.6|3662.6|3660.6|3661.6|3659.6|80
1652934000000|2022-05-19 04:20:00|3662.1|3660.1|3662.1|3660.1|3662.6|3660.6|3660.6|3658.6|139
1652934300000|2022-05-19 04:25:00|3662.6|3660.6|3660.6|3658.6|3662.6|3660.6|3660.6|3658.6|54
1652934600000|2022-05-19 04:30:00|3659.6|3657.6|3659.6|3657.6|3660.6|3658.6|3657.6|3655.6|238
1652934900000|2022-05-19 04:35:00|3658.6|3656.6|3659.1|3657.1|3660.6|3658.6|3658.6|3656.6|51
1652935200000|2022-05-19 04:40:00|3659.6|3657.6|3660.6|3658.6|3660.6|3658.6|3658.6|3656.6|255
1652935500000|2022-05-19 04:45:00|3661.6|3659.6|3664.6|3662.6|3665.6|3663.6|3660.6|3658.6|303
1652935800000|2022-05-19 04:50:00|3663.6|3661.6|3664.6|3662.6|3664.6|3662.6|3662.6|3660.6|137
1652936100000|2022-05-19 04:55:00|3665.6|3663.6|3662.6|3660.6|3665.6|3663.6|3662.6|3660.6|225
1652936400000|2022-05-19 05:00:00|3663.6|3661.6|3661.6|3659.6|3665.6|3663.6|3661.6|3659.6|201
1652936700000|2022-05-19 05:05:00|3662.1|3660.1|3663.1|3661.1|3664.6|3662.6|3662.1|3660.1|177
1652937000000|2022-05-19 05:10:00|3663.6|3661.6|3659.1|3657.1|3663.6|3661.6|3658.6|3656.6|475
1652937300000|2022-05-19 05:15:00|3659.6|3657.6|3659.6|3657.6|3660.6|3658.6|3657.6|3655.6|156
1652937600000|2022-05-19 05:20:00|3660.1|3658.1|3660.1|3658.1|3660.6|3658.6|3659.6|3657.6|210
1652937900000|2022-05-19 05:25:00|3660.6|3658.6|3660.6|3658.6|3661.6|3659.6|3659.6|3657.6|157
1652938200000|2022-05-19 05:30:00|3660.1|3658.1|3656.6|3654.6|3660.6|3658.6|3656.6|3654.6|322
1652938500000|2022-05-19 05:35:00|3656.1|3654.1|3651.6|3649.6|3656.1|3654.1|3650.6|3648.6|508
1652938800000|2022-05-19 05:40:00|3651.1|3649.1|3655.6|3653.6|3656.6|3654.6|3650.6|3648.6|408
1652939100000|2022-05-19 05:45:00|3656.1|3654.1|3653.6|3651.6|3658.6|3656.6|3652.6|3650.6|213
1652939400000|2022-05-19 05:50:00|3653.1|3651.1|3655.6|3653.6|3656.6|3654.6|3653.1|3651.1|434
1652939700000|2022-05-19 05:55:00|3656.6|3654.6|3656.6|3654.6|3658.6|3656.6|3654.6|3652.6|475
1652940000000|2022-05-19 06:00:00|3656.35|3654.85|3651.35|3649.85|3656.35|3654.85|3650.35|3648.85|1858
1652940300000|2022-05-19 06:05:00|3650.85|3649.35|3656.35|3654.85|3656.35|3654.85|3649.85|3648.35|1570
1652940600000|2022-05-19 06:10:00|3657.35|3655.85|3654.35|3652.85|3658.35|3656.85|3651.35|3649.85|1976
1652940900000|2022-05-19 06:15:00|3655.35|3653.85|3649.35|3647.85|3656.35|3654.85|3649.35|3647.85|939
1652941200000|2022-05-19 06:20:00|3648.35|3646.85|3645.35|3643.85|3649.35|3647.85|3645.35|3643.85|1886
1652941500000|2022-05-19 06:25:00|3646.35|3644.85|3645.35|3643.85|3649.35|3647.85|3644.85|3643.35|1324
1652941800000|2022-05-19 06:30:00|3646.35|3644.85|3649.35|3647.85|3652.35|3650.85|3644.35|3642.85|1530
1652942100000|2022-05-19 06:35:00|3650.35|3648.85|3652.35|3650.85|3652.35|3650.85|3649.35|3647.85|1252
1652942400000|2022-05-19 06:40:00|3651.35|3649.85|3647.35|3645.85|3651.35|3649.85|3646.85|3645.35|655
1652942700000|2022-05-19 06:45:00|3646.35|3644.85|3646.35|3644.85|3649.35|3647.85|3645.35|3643.85|1815
1652943000000|2022-05-19 06:50:00|3647.35|3645.85|3643.35|3641.85|3648.35|3646.85|3643.35|3641.85|2047
1652943300000|2022-05-19 06:55:00|3644.35|3642.85|3643.35|3641.85|3646.35|3644.85|3641.35|3639.85|3218
1652943600000|2022-05-19 07:00:00|3642.35|3640.85|3643.35|3641.85|3643.35|3641.85|3635.35|3633.85|16460
1652943900000|2022-05-19 07:05:00|3644.35|3642.85|3645.35|3643.85|3650.35|3648.85|3641.35|3639.85|10289
1652944200000|2022-05-19 07:10:00|3644.35|3642.85|3634.35|3632.85|3645.35|3643.85|3632.35|3630.85|9647
1652944500000|2022-05-19 07:15:00|3635.35|3633.85|3635.35|3633.85|3640.35|3638.85|3631.35|3629.85|8803
1652944800000|2022-05-19 07:20:00|3634.35|3632.85|3621.35|3619.85|3634.35|3632.85|3620.35|3618.85|14062
1652945100000|2022-05-19 07:25:00|3620.35|3618.85|3618.35|3616.85|3622.35|3620.85|3617.35|3615.85|9603
1652945400000|2022-05-19 07:30:00|3617.35|3615.85|3617.35|3615.85|3618.35|3616.85|3612.35|3610.85|14139
1652945700000|2022-05-19 07:35:00|3616.35|3614.85|3607.35|3605.85|3616.85|3615.35|3605.35|3603.85|13363
1652946000000|2022-05-19 07:40:00|3608.32|3606.82|3610.32|3608.82|3614.32|3612.82|3607.32|3605.82|12762
1652946300000|2022-05-19 07:45:00|3611.32|3609.82|3618.32|3616.82|3619.32|3617.82|3611.32|3609.82|13797
1652946600000|2022-05-19 07:50:00|3619.32|3617.82|3617.32|3615.82|3620.32|3618.82|3612.32|3610.82|16966
1652946900000|2022-05-19 07:55:00|3616.32|3614.82|3625.32|3623.82|3629.32|3627.82|3616.32|3614.82|14158
1652947200000|2022-05-19 08:00:00|3625.82|3624.32|3616.32|3614.82|3626.32|3624.82|3616.32|3614.82|5675
1652947500000|2022-05-19 08:05:00|3615.32|3613.82|3617.32|3615.82|3618.32|3616.82|3611.32|3609.82|9577
1652947800000|2022-05-19 08:10:00|3618.32|3616.82|3624.32|3622.82|3624.32|3622.82|3615.32|3613.82|6066
1652948100000|2022-05-19 08:15:00|3623.32|3621.82|3622.32|3620.82|3626.32|3624.82|3619.32|3617.82|12706
1652948400000|2022-05-19 08:20:00|3623.32|3621.82|3623.32|3621.82|3624.32|3622.82|3620.32|3618.82|5294
1652948700000|2022-05-19 08:25:00|3624.32|3622.82|3621.32|3619.82|3628.32|3626.82|3620.32|3618.82|5680
1652949000000|2022-05-19 08:30:00|3623.32|3621.82|3617.32|3615.82|3624.32|3622.82|3617.32|3615.82|3705
1652949300000|2022-05-19 08:35:00|3616.32|3614.82|3618.32|3616.82|3618.32|3616.82|3616.32|3614.82|9258
1652949600000|2022-05-19 08:40:00|3617.32|3615.82|3616.32|3614.82|3618.32|3616.82|3614.82|3613.32|4799
1652949900000|2022-05-19 08:45:00|3617.32|3615.82|3620.32|3618.82|3625.32|3623.82|3617.32|3615.82|5159
1652950200000|2022-05-19 08:50:00|3621.32|3619.82|3626.32|3624.82|3627.32|3625.82|3621.32|3619.82|5613
1652950500000|2022-05-19 08:55:00|3625.32|3623.82|3611.32|3609.82|3625.32|3623.82|3611.32|3609.82|7002
1652950800000|2022-05-19 09:00:00|3610.32|3608.82|3610.32|3608.82|3611.32|3609.82|3607.32|3605.82|9028
1652951100000|2022-05-19 09:05:00|3611.32|3609.82|3616.32|3614.82|3616.82|3615.32|3611.32|3609.82|7053
1652951400000|2022-05-19 09:10:00|3615.32|3613.82|3607.32|3605.82|3615.32|3613.82|3606.32|3604.82|5208
1652951700000|2022-05-19 09:15:00|3608.32|3606.82|3606.32|3604.82|3609.32|3607.82|3605.32|3603.82|6369
1652952000000|2022-05-19 09:20:00|3605.32|3603.82|3603.32|3601.82|3608.32|3606.82|3603.32|3601.82|10089
1652952300000|2022-05-19 09:25:00|3604.32|3602.82|3606.32|3604.82|3607.32|3605.82|3602.32|3600.82|4457
1652952600000|2022-05-19 09:30:00|3605.32|3603.82|3603.32|3601.82|3606.32|3604.82|3602.32|3600.82|8271
1652952900000|2022-05-19 09:35:00|3602.32|3600.82|3593.32|3591.82|3602.32|3600.82|3593.32|3591.82|12438
1652953200000|2022-05-19 09:40:00|3594.32|3592.82|3595.32|3593.82|3596.32|3594.82|3591.32|3589.82|16574
1652953500000|2022-05-19 09:45:00|3596.32|3594.82|3601.32|3599.82|3602.32|3600.82|3595.32|3593.82|8371
1652953800000|2022-05-19 09:50:00|3602.32|3600.82|3606.32|3604.82|3606.32|3604.82|3600.32|3598.82|4433
1652954100000|2022-05-19 09:55:00|3607.32|3605.82|3599.32|3597.82|3607.32|3605.82|3597.32|3595.82|6966
1652954400000|2022-05-19 10:00:00|3598.32|3596.82|3597.32|3595.82|3601.32|3599.82|3596.32|3594.82|5755
1652954700000|2022-05-19 10:05:00|3596.32|3594.82|3606.32|3604.82|3606.32|3604.82|3596.32|3594.82|5307
1652955000000|2022-05-19 10:10:00|3607.32|3605.82|3604.32|3602.82|3608.32|3606.82|3603.32|3601.82|4519
1652955300000|2022-05-19 10:15:00|3603.82|3602.32|3602.32|3600.82|3604.32|3602.82|3601.32|3599.82|3925
1652955600000|2022-05-19 10:20:00|3603.32|3601.82|3604.32|3602.82|3604.32|3602.82|3603.32|3601.82|3137
1652955900000|2022-05-19 10:25:00|3605.32|3603.82|3604.32|3602.82|3605.32|3603.82|3602.32|3600.82|3432
1652956200000|2022-05-19 10:30:00|3603.32|3601.82|3598.32|3596.82|3604.32|3602.82|3597.32|3595.82|4223
1652956500000|2022-05-19 10:35:00|3599.32|3597.82|3604.32|3602.82|3604.32|3602.82|3599.32|3597.82|2139
1652956800000|2022-05-19 10:40:00|3605.32|3603.82|3606.32|3604.82|3606.32|3604.82|3604.32|3602.82|4077
1652957100000|2022-05-19 10:45:00|3607.32|3605.82|3612.32|3610.82|3612.32|3610.82|3607.32|3605.82|7717
1652957400000|2022-05-19 10:50:00|3611.32|3609.82|3609.32|3607.82|3612.32|3610.82|3607.32|3605.82|4046
1652957700000|2022-05-19 10:55:00|3610.32|3608.82|3613.32|3611.82|3613.32|3611.82|3608.32|3606.82|7107
1652958000000|2022-05-19 11:00:00|3612.32|3610.82|3608.32|3606.82|3614.32|3612.82|3608.32|3606.82|5157
1652958300000|2022-05-19 11:05:00|3607.32|3605.82|3603.32|3601.82|3607.32|3605.82|3601.32|3599.82|6323
1652958600000|2022-05-19 11:10:00|3602.32|3600.82|3605.32|3603.82|3605.32|3603.82|3599.82|3598.32|6503
1652958900000|2022-05-19 11:15:00|3606.32|3604.82|3606.32|3604.82|3607.32|3605.82|3604.32|3602.82|3312
1652959200000|2022-05-19 11:20:00|3605.32|3603.82|3619.32|3617.82|3620.32|3618.82|3605.32|3603.82|10242
1652959500000|2022-05-19 11:25:00|3620.32|3618.82|3625.32|3623.82|3628.32|3626.82|3618.32|3616.82|10648
1652959800000|2022-05-19 11:30:00|3626.32|3624.82|3619.32|3617.82|3626.32|3624.82|3618.32|3616.82|4828
1652960100000|2022-05-19 11:35:00|3620.32|3618.82|3623.32|3621.82|3624.32|3622.82|3620.32|3618.82|2270
1652960400000|2022-05-19 11:40:00|3622.46|3620.96|3625.46|3623.96|3627.46|3625.96|3620.46|3618.96|4294
1652960700000|2022-05-19 11:45:00|3624.46|3622.96|3618.46|3616.96|3625.46|3623.96|3617.46|3615.96|3928
1652961000000|2022-05-19 11:50:00|3617.46|3615.96|3621.46|3619.96|3621.46|3619.96|3617.46|3615.96|1580
1652961300000|2022-05-19 11:55:00|3622.46|3620.96|3622.46|3620.96|3625.46|3623.96|3621.46|3619.96|2671
1652961600000|2022-05-19 12:00:00|3623.46|3621.96|3620.46|3618.96|3625.46|3623.96|3620.46|3618.96|1745
1652961900000|2022-05-19 12:05:00|3619.46|3617.96|3622.46|3620.96|3624.46|3622.96|3619.46|3617.96|3461
1652962200000|2022-05-19 12:10:00|3623.46|3621.96|3619.46|3617.96|3624.46|3622.96|3618.46|3616.96|2896
1652962500000|2022-05-19 12:15:00|3618.46|3616.96|3617.46|3615.96|3619.46|3617.96|3614.46|3612.96|3334
1652962800000|2022-05-19 12:20:00|3616.46|3614.96|3614.46|3612.96|3618.46|3616.96|3614.46|3612.96|2487
1652963100000|2022-05-19 12:25:00|3615.46|3613.96|3617.46|3615.96|3617.96|3616.46|3615.46|3613.96|2985
1652963400000|2022-05-19 12:30:00|3618.46|3616.96|3611.46|3609.96|3619.46|3617.96|3610.46|3608.96|4647
1652963700000|2022-05-19 12:35:00|3611.96|3610.46|3607.96|3606.46|3614.46|3612.96|3607.46|3605.96|4185
1652964000000|2022-05-19 12:40:00|3607.46|3605.96|3610.46|3608.96|3612.46|3610.96|3604.46|3602.96|3948
1652964300000|2022-05-19 12:45:00|3610.96|3609.46|3611.46|3609.96|3614.46|3612.96|3609.46|3607.96|4019
1652964600000|2022-05-19 12:50:00|3611.96|3610.46|3606.46|3604.96|3612.46|3610.96|3606.46|3604.96|4463
1652964900000|2022-05-19 12:55:00|3607.46|3605.96|3609.46|3607.96|3611.46|3609.96|3606.46|3604.96|4981
1652965200000|2022-05-19 13:00:00|3610.46|3608.96|3612.46|3610.96|3613.46|3611.96|3610.46|3608.96|10641
1652965500000|2022-05-19 13:05:00|3613.46|3611.96|3613.46|3611.96|3615.46|3613.96|3612.46|3610.96|3693
1652965800000|2022-05-19 13:10:00|3613.96|3612.46|3617.46|3615.96|3619.46|3617.96|3613.46|3611.96|4214
1652966100000|2022-05-19 13:15:00|3616.46|3614.96|3611.46|3609.96|3616.46|3614.96|3610.46|3608.96|13403
1652966400000|2022-05-19 13:20:00|3612.46|3610.96|3608.46|3606.96|3613.46|3611.96|3608.46|3606.96|3450
1652966700000|2022-05-19 13:25:00|3607.46|3605.96|3610.46|3608.96|3612.96|3611.46|3607.46|3605.96|4005
1652967000000|2022-05-19 13:30:00|3611.46|3609.96|3621.46|3619.96|3625.46|3623.96|3611.46|3609.96|10717
1652967300000|2022-05-19 13:35:00|3622.46|3620.96|3627.96|3626.46|3632.46|3630.96|3619.46|3617.96|17454
1652967600000|2022-05-19 13:40:00|3627.46|3625.96|3613.46|3611.96|3628.46|3626.96|3612.46|3610.96|15307
1652967900000|2022-05-19 13:45:00|3614.46|3612.96|3606.46|3604.96|3614.46|3612.96|3603.46|3601.96|10919
1652968200000|2022-05-19 13:50:00|3607.46|3605.96|3612.46|3610.96|3613.46|3611.96|3603.46|3601.96|7468
1652968500000|2022-05-19 13:55:00|3613.46|3611.96|3614.46|3612.96|3620.46|3618.96|3610.46|3608.96|7893
1652968800000|2022-05-19 14:00:00|3615.46|3613.96|3628.46|3626.96|3629.46|3627.96|3612.46|3610.96|15355
1652969100000|2022-05-19 14:05:00|3627.46|3625.96|3626.46|3624.96|3631.46|3629.96|3622.46|3620.96|10437
1652969400000|2022-05-19 14:10:00|3626.54|3625.04|3628.54|3627.04|3633.54|3632.04|3624.54|3623.04|8114
1652969700000|2022-05-19 14:15:00|3629.54|3628.04|3634.04|3632.54|3638.54|3637.04|3626.54|3625.04|9809
1652970000000|2022-05-19 14:20:00|3634.54|3633.04|3638.54|3637.04|3641.54|3640.04|3632.54|3631.04|10496
1652970300000|2022-05-19 14:25:00|3639.04|3637.54|3626.54|3625.04|3639.54|3638.04|3626.54|3625.04|8030
1652970600000|2022-05-19 14:30:00|3627.54|3626.04|3636.54|3635.04|3636.54|3635.04|3621.54|3620.04|8880
1652970900000|2022-05-19 14:35:00|3635.54|3634.04|3632.54|3631.04|3639.54|3638.04|3629.54|3628.04|8962
1652971200000|2022-05-19 14:40:00|3631.54|3630.04|3628.54|3627.04|3633.54|3632.04|3624.54|3623.04|13702
1652971500000|2022-05-19 14:45:00|3629.54|3628.04|3628.54|3627.04|3634.54|3633.04|3625.54|3624.04|7150
1652971800000|2022-05-19 14:50:00|3627.54|3626.04|3639.54|3638.04|3640.54|3639.04|3626.54|3625.04|7188
1652972100000|2022-05-19 14:55:00|3640.54|3639.04|3636.54|3635.04|3641.54|3640.04|3633.54|3632.04|7258
1652972400000|2022-05-19 15:00:00|3635.54|3634.04|3636.54|3635.04|3640.54|3639.04|3634.54|3633.04|9136
1652972700000|2022-05-19 15:05:00|3637.54|3636.04|3634.54|3633.04|3637.54|3636.04|3628.54|3627.04|12919
1652973000000|2022-05-19 15:10:00|3635.54|3634.04|3632.54|3631.04|3641.54|3640.04|3632.54|3631.04|8411
1652973300000|2022-05-19 15:15:00|3631.54|3630.04|3634.54|3633.04|3634.54|3633.04|3626.54|3625.04|12385
1652973600000|2022-05-19 15:20:00|3634.04|3632.54|3639.54|3638.04|3640.54|3639.04|3632.54|3631.04|14796
1652973900000|2022-05-19 15:25:00|3638.54|3637.04|3633.54|3632.04|3638.54|3637.04|3629.54|3628.04|36914
1652974200000|2022-05-19 15:30:00|3634.54|3633.04|3641.54|3640.04|3642.54|3641.04|3634.54|3633.04|75315
1652974500000|2022-05-19 15:35:00|3642.54|3641.04|3652.54|3651.04|3653.54|3652.04|3639.54|3638.04|37658
1652974800000|2022-05-19 15:40:00|3653.54|3652.04|3656.54|3655.04|3659.54|3658.04|3652.54|3651.04|8431
1652975100000|2022-05-19 15:45:00|3655.54|3654.04|3657.54|3656.04|3659.54|3658.04|3654.54|3653.04|16892
1652975400000|2022-05-19 15:50:00|3658.54|3657.04|3651.54|3650.04|3658.54|3657.04|3650.54|3649.04|11802
1652975700000|2022-05-19 15:55:00|3652.54|3651.04|3652.04|3650.54|3653.54|3652.04|3647.54|3646.04|8213
1652976000000|2022-05-19 16:00:00|3652.54|3651.04|3651.54|3650.04|3652.54|3651.04|3648.54|3647.04|3135
1652976300000|2022-05-19 16:05:00|3650.54|3649.04|3654.54|3653.04|3655.54|3654.04|3649.54|3648.04|4618
1652976600000|2022-05-19 16:10:00|3655.04|3653.54|3652.54|3651.04|3657.54|3656.04|3652.54|3651.04|5586
1652976900000|2022-05-19 16:15:00|3653.54|3652.04|3648.54|3647.04|3654.54|3653.04|3647.54|3646.04|3897
1652977200000|2022-05-19 16:20:00|3647.54|3646.04|3644.54|3643.04|3648.54|3647.04|3640.54|3639.04|6410
1652977500000|2022-05-19 16:25:00|3645.04|3643.54|3647.54|3646.04|3648.54|3647.04|3643.54|3642.04|5900
1652977800000|2022-05-19 16:30:00|3648.54|3647.04|3646.54|3645.04|3649.54|3648.04|3645.54|3644.04|4286
1652978100000|2022-05-19 16:35:00|3647.04|3645.54|3639.04|3637.54|3647.04|3645.54|3638.54|3637.04|2963
1652978400000|2022-05-19 16:40:00|3639.54|3638.04|3635.54|3634.04|3640.54|3639.04|3634.54|3633.04|1767
1652978700000|2022-05-19 16:45:00|3634.54|3633.04|3636.54|3635.04|3636.54|3635.04|3633.54|3632.04|1941
1652979000000|2022-05-19 16:50:00|3637.54|3636.04|3635.54|3634.04|3639.54|3638.04|3635.54|3634.04|2447
1652979300000|2022-05-19 16:55:00|3636.54|3635.04|3641.54|3640.04|3642.54|3641.04|3634.04|3632.54|1658
1652979600000|2022-05-19 17:00:00|3642.04|3640.54|3639.54|3638.04|3643.54|3642.04|3637.54|3636.04|1112
1652979900000|2022-05-19 17:05:00|3640.04|3638.54|3640.54|3639.04|3645.54|3644.04|3637.54|3636.04|1865
1652980200000|2022-05-19 17:10:00|3641.54|3640.04|3632.54|3631.04|3641.54|3640.04|3628.54|3627.04|2227
1652980500000|2022-05-19 17:15:00|3632.04|3630.54|3639.04|3637.54|3639.54|3638.04|3629.54|3628.04|1324
1652980800000|2022-05-19 17:20:00|3638.54|3637.04|3640.54|3639.04|3642.04|3640.54|3636.54|3635.04|2184
1652981100000|2022-05-19 17:25:00|3641.54|3640.04|3638.54|3637.04|3642.54|3641.04|3636.54|3635.04|1373
1652981400000|2022-05-19 17:30:00|3637.54|3636.04|3639.04|3637.54|3643.54|3642.04|3636.54|3635.04|1233
1652981700000|2022-05-19 17:35:00|3639.54|3638.04|3641.54|3640.04|3642.54|3641.04|3637.54|3636.04|770
1652982000000|2022-05-19 17:40:00|3640.54|3639.04|3641.54|3640.04|3643.54|3642.04|3638.54|3637.04|520
1652982300000|2022-05-19 17:45:00|3641.04|3639.54|3632.54|3631.04|3643.54|3642.04|3631.54|3630.04|1194
1652982600000|2022-05-19 17:50:00|3633.04|3631.54|3643.54|3642.04|3644.54|3643.04|3632.54|3631.04|1549
1652982900000|2022-05-19 17:55:00|3644.54|3643.04|3653.54|3652.04|3654.54|3653.04|3644.54|3643.04|4054
1652983200000|2022-05-19 18:00:00|3654.54|3653.04|3648.54|3647.04|3654.54|3653.04|3646.54|3645.04|1218
1652983500000|2022-05-19 18:05:00|3647.54|3646.04|3647.54|3646.04|3648.54|3647.04|3642.54|3641.04|1560
1652983800000|2022-05-19 18:10:00|3648.54|3647.04|3648.54|3647.04|3651.54|3650.04|3645.54|3644.04|833
1652984100000|2022-05-19 18:15:00|3649.54|3648.04|3645.54|3644.04|3651.54|3650.04|3644.54|3643.04|1257
1652984400000|2022-05-19 18:20:00|3644.54|3643.04|3648.54|3647.04|3651.54|3650.04|3643.54|3642.04|749
1652984700000|2022-05-19 18:25:00|3649.54|3648.04|3648.54|3647.04|3649.54|3648.04|3644.54|3643.04|641
1652985000000|2022-05-19 18:30:00|3648.04|3646.54|3648.54|3647.04|3650.54|3649.04|3645.54|3644.04|481
1652985300000|2022-05-19 18:35:00|3647.54|3646.04|3652.54|3651.04|3655.54|3654.04|3645.54|3644.04|1046
1652985600000|2022-05-19 18:40:00|3651.54|3650.04|3652.54|3651.04|3652.54|3651.04|3644.54|3643.04|1141
1652985900000|2022-05-19 18:45:00|3653.04|3651.54|3658.54|3657.04|3658.54|3657.04|3649.54|3648.04|1970
1652986200000|2022-05-19 18:50:00|3658.04|3656.54|3660.54|3659.04|3661.54|3660.04|3656.54|3655.04|1896
1652986500000|2022-05-19 18:55:00|3659.54|3658.04|3660.54|3659.04|3660.54|3659.04|3656.04|3654.54|1321
1652986800000|2022-05-19 19:00:00|3661.54|3660.04|3665.04|3663.54|3666.54|3665.04|3659.54|3658.04|4562
1652987100000|2022-05-19 19:05:00|3664.54|3663.04|3659.54|3658.04|3666.54|3665.04|3659.54|3658.04|2455
1652987400000|2022-05-19 19:10:00|3660.04|3658.54|3658.54|3657.04|3661.54|3660.04|3654.54|3653.04|2010
1652987700000|2022-05-19 19:15:00|3657.54|3656.04|3654.54|3653.04|3658.54|3657.04|3652.54|3651.04|1174
1652988000000|2022-05-19 19:20:00|3653.54|3652.04|3647.54|3646.04|3653.54|3652.04|3647.54|3646.04|1773
1652988300000|2022-05-19 19:25:00|3648.04|3646.54|3646.54|3645.04|3651.54|3650.04|3646.54|3645.04|1217
1652988600000|2022-05-19 19:30:00|3645.54|3644.04|3645.54|3644.04|3650.54|3649.04|3645.54|3644.04|1362
1652988900000|2022-05-19 19:35:00|3644.54|3643.04|3643.54|3642.04|3647.54|3646.04|3643.04|3641.54|1656
1652989200000|2022-05-19 19:40:00|3644.54|3643.04|3650.54|3649.04|3650.54|3649.04|3641.54|3640.04|1285
1652989500000|2022-05-19 19:45:00|3651.04|3649.54|3648.54|3647.04|3653.54|3652.04|3645.54|3644.04|1730
1652989800000|2022-05-19 19:50:00|3651.04|3649.54|3644.54|3643.04|3651.04|3649.54|3642.54|3641.04|3205
1652990100000|2022-05-19 19:55:00|3645.54|3644.04|3644.54|3643.04|3646.54|3645.04|3641.04|3639.54|4468
1652990400000|2022-05-19 20:00:00|3642.09|3639.09|3639.09|3636.09|3642.59|3639.59|3635.39|3632.39|7635
1652990700000|2022-05-19 20:05:00|3639.29|3636.29|3639.09|3636.09|3641.69|3638.69|3637.89|3634.89|0
1652991000000|2022-05-19 20:10:00|3638.99|3635.99|3642.79|3639.79|3642.79|3639.79|3638.89|3635.89|0
1652991300000|2022-05-19 20:15:00|3642.59|3639.59|3642.59|3639.59|3643.49|3640.49|3640.49|3637.49|0
1652991600000|2022-05-19 20:20:00|3642.09|3639.09|3641.39|3638.39|3642.59|3639.59|3640.99|3637.99|0
1652991900000|2022-05-19 20:25:00|3641.69|3638.69|3642.69|3639.69|3642.69|3639.69|3639.59|3636.59|0
1652992200000|2022-05-19 20:30:00|3642.59|3639.59|3641.39|3638.39|3643.79|3640.79|3640.99|3637.99|0
1652992500000|2022-05-19 20:35:00|3641.29|3638.29|3641.39|3638.39|3642.09|3639.09|3640.69|3637.69|0
1652992800000|2022-05-19 20:40:00|3641.19|3638.19|3642.39|3639.39|3642.79|3639.79|3640.49|3637.49|0
1652993100000|2022-05-19 20:45:00|3642.09|3639.09|3644.99|3641.99|3645.59|3642.59|3641.79|3638.79|0
1652993400000|2022-05-19 20:50:00|3645.19|3642.19|3646.79|3643.79|3646.99|3643.99|3644.09|3641.09|0
1652993700000|2022-05-19 20:55:00|3646.59|3643.59|3644.29|3641.29|3646.99|3643.99|3643.39|3640.39|0
1652994000000|2022-05-19 21:00:00|3644.19|3641.19|3643.09|3640.09|3644.29|3641.29|3642.79|3639.79|0
1652994600000|2022-05-19 21:10:00|3643.79|3640.79|3643.39|3640.39|3643.79|3640.79|3642.99|3639.99|0
1652994900000|2022-05-19 21:15:00|3643.49|3640.49|3643.59|3640.59|3643.69|3640.69|3643.29|3640.29|0
1652995200000|2022-05-19 21:20:00|3643.49|3640.49|3643.59|3640.59|3643.89|3640.89|3643.49|3640.49|0
1652995500000|2022-05-19 21:25:00|3643.49|3640.49|3643.49|3640.49|3643.69|3640.69|3643.49|3640.49|0
1652996100000|2022-05-19 21:35:00|3643.59|3640.59|3643.49|3640.49|3643.59|3640.59|3643.29|3640.29|0
1652996400000|2022-05-19 21:40:00|3643.39|3640.39|3643.89|3640.89|3643.99|3640.99|3643.39|3640.39|0
1652996700000|2022-05-19 21:45:00|3643.79|3640.79|3643.69|3640.69|3643.79|3640.79|3643.69|3640.69|0
1652997000000|2022-05-19 21:50:00|3643.79|3640.79|3643.39|3640.39|3643.79|3640.79|3643.29|3640.29|0
1652997300000|2022-05-19 21:55:00|3643.49|3640.49|3643.29|3640.29|3643.49|3640.49|3643.29|3640.29|0
1652997600000|2022-05-19 22:00:00|3644.29|3641.29|3647.49|3644.49|3648.19|3645.19|3643.59|3640.59|0
1652997900000|2022-05-19 22:05:00|3647.39|3644.39|3649.09|3646.09|3650.29|3647.29|3647.39|3644.39|0
1652998200000|2022-05-19 22:10:00|3649.19|3646.19|3649.59|3646.59|3649.79|3646.79|3648.99|3645.99|0
1652998500000|2022-05-19 22:15:00|3649.69|3646.69|3650.29|3647.29|3650.69|3647.69|3646.59|3643.59|0
1652998800000|2022-05-19 22:20:00|3650.39|3647.39|3650.29|3647.29|3650.99|3647.99|3649.09|3646.09|0
1652999100000|2022-05-19 22:25:00|3650.19|3647.19|3649.39|3646.39|3651.39|3648.39|3649.09|3646.09|0
1652999400000|2022-05-19 22:30:00|3649.59|3646.59|3648.69|3645.69|3650.29|3647.29|3646.29|3643.29|0
1652999700000|2022-05-19 22:35:00|3648.39|3645.39|3646.79|3643.79|3648.89|3645.89|3646.29|3643.29|0
1653000000000|2022-05-19 22:40:00|3646.69|3643.69|3646.59|3643.59|3647.29|3644.29|3645.99|3642.99|0
1653000300000|2022-05-19 22:45:00|3646.29|3643.29|3646.79|3643.79|3646.79|3643.79|3645.69|3642.69|0
1653000600000|2022-05-19 22:50:00|3646.69|3643.69|3647.49|3644.49|3647.69|3644.69|3646.59|3643.59|0
1653000900000|2022-05-19 22:55:00|3647.69|3644.69|3647.29|3644.29|3647.99|3644.99|3645.59|3642.59|0
1653001200000|2022-05-19 23:00:00|3647.49|3644.49|3648.79|3645.79|3648.89|3645.89|3646.59|3643.59|0
1653001500000|2022-05-19 23:05:00|3648.69|3645.69|3646.79|3643.79|3648.89|3645.89|3646.79|3643.79|0
1653001800000|2022-05-19 23:10:00|3646.89|3643.89|3645.19|3642.19|3647.59|3644.59|3644.49|3641.49|0
1653002100000|2022-05-19 23:15:00|3644.99|3641.99|3645.59|3642.59|3645.59|3642.59|3644.19|3641.19|0
1653002400000|2022-05-19 23:20:00|3645.89|3642.89|3645.89|3642.89|3646.29|3643.29|3644.69|3641.69|0
1653002700000|2022-05-19 23:25:00|3646.09|3643.09|3648.69|3645.69|3649.69|3646.69|3645.59|3642.59|0
1653003000000|2022-05-19 23:30:00|3648.79|3645.79|3649.39|3646.39|3649.79|3646.79|3648.29|3645.29|0
1653003300000|2022-05-19 23:35:00|3649.49|3646.49|3649.79|3646.79|3650.49|3647.49|3649.09|3646.09|0
1653003600000|2022-05-19 23:40:00|3649.99|3646.99|3650.69|3647.69|3651.69|3648.69|3649.59|3646.59|0
1653003900000|2022-05-19 23:45:00|3650.99|3647.99|3653.29|3650.29|3653.29|3650.29|3649.79|3646.79|0
1653004200000|2022-05-19 23:50:00|3653.09|3650.09|3653.09|3650.09|3654.49|3651.49|3651.69|3648.69|0
1653004500000|2022-05-19 23:55:00|3652.99|3649.99|3652.39|3649.39|3653.29|3650.29|3651.59|3648.59|0
1653004800000|2022-05-20 00:00:00|3652.79|3649.79|3655.19|3652.19|3655.99|3652.99|3652.39|3649.39|0
1653005100000|2022-05-20 00:05:00|3654.89|3651.89|3656.09|3653.09|3657.69|3654.69|3653.69|3650.69|0
1653005400000|2022-05-20 00:10:00|3656.29|3653.29|3656.39|3653.39|3657.39|3654.39|3655.69|3652.69|0
1653005700000|2022-05-20 00:15:00|3656.69|3653.69|3655.79|3653.79|3660.79|3658.79|3655.79|3653.69|483
1653006000000|2022-05-20 00:20:00|3656.29|3654.29|3655.79|3653.79|3656.79|3654.79|3654.79|3652.79|136
1653006300000|2022-05-20 00:25:00|3655.29|3653.29|3656.79|3654.79|3656.79|3654.79|3653.79|3651.79|163
1653006600000|2022-05-20 00:30:00|3657.79|3655.79|3660.79|3658.79|3660.79|3658.79|3657.79|3655.79|185
1653006900000|2022-05-20 00:35:00|3660.29|3658.29|3662.79|3660.79|3663.79|3661.79|3659.79|3657.79|160
1653007200000|2022-05-20 00:40:00|3663.29|3661.29|3661.29|3659.29|3663.79|3661.79|3660.79|3658.79|124
1653007500000|2022-05-20 00:45:00|3661.79|3659.79|3660.29|3658.29|3662.29|3660.29|3659.79|3657.79|49
1653007800000|2022-05-20 00:50:00|3659.79|3657.79|3656.29|3654.29|3660.79|3658.79|3654.79|3652.79|100
1653008100000|2022-05-20 00:55:00|3655.79|3653.79|3656.29|3654.29|3657.79|3655.79|3654.79|3652.79|189
1653008400000|2022-05-20 01:00:00|3655.79|3653.79|3655.79|3653.79|3656.79|3654.79|3654.79|3652.79|74
1653008700000|2022-05-20 01:05:00|3656.29|3654.29|3658.79|3656.79|3658.79|3656.79|3655.79|3653.79|123
1653009000000|2022-05-20 01:10:00|3659.29|3657.29|3660.79|3658.79|3660.79|3658.79|3658.79|3656.79|58
1653009300000|2022-05-20 01:15:00|3661.79|3659.79|3665.79|3663.79|3665.79|3663.79|3659.79|3657.79|310
1653009600000|2022-05-20 01:20:00|3665.29|3663.29|3666.79|3664.79|3667.79|3665.79|3663.79|3661.79|661
1653009900000|2022-05-20 01:25:00|3667.79|3665.79|3669.79|3667.79|3669.79|3667.79|3666.79|3664.79|133
1653010200000|2022-05-20 01:30:00|3669.29|3667.29|3671.79|3669.79|3672.79|3670.79|3668.79|3666.79|349
1653010500000|2022-05-20 01:35:00|3670.79|3668.79|3670.79|3668.79|3672.79|3670.79|3667.79|3665.79|286
1653010800000|2022-05-20 01:40:00|3671.29|3669.29|3671.79|3669.79|3673.79|3671.79|3670.79|3668.79|208
1653011100000|2022-05-20 01:45:00|3670.79|3668.79|3669.79|3667.79|3671.29|3669.29|3668.79|3666.79|190
1653011400000|2022-05-20 01:50:00|3668.79|3666.79|3671.79|3669.79|3671.79|3669.79|3668.79|3666.79|85
1653011700000|2022-05-20 01:55:00|3672.79|3670.79|3670.79|3668.79|3672.79|3670.79|3670.79|3668.79|52
1653012000000|2022-05-20 02:00:00|3671.29|3669.29|3668.79|3666.79|3671.29|3669.29|3668.29|3666.29|45
1653012300000|2022-05-20 02:05:00|3669.79|3667.79|3665.79|3663.79|3669.79|3667.79|3665.79|3663.79|174
1653012600000|2022-05-20 02:10:00|3664.79|3662.79|3662.29|3660.29|3664.79|3662.79|3661.79|3659.79|93
1653012900000|2022-05-20 02:15:00|3662.79|3660.79|3665.79|3663.79|3666.79|3664.79|3661.79|3659.79|146
1653013200000|2022-05-20 02:20:00|3666.29|3664.29|3667.79|3665.79|3668.79|3666.79|3665.79|3663.79|94
1653013500000|2022-05-20 02:25:00|3666.79|3664.79|3668.79|3666.79|3670.29|3668.29|3666.79|3664.79|48
1653013800000|2022-05-20 02:30:00|3669.79|3667.79|3666.79|3664.79|3669.79|3667.79|3665.79|3663.79|84
1653014100000|2022-05-20 02:35:00|3667.29|3665.29|3666.79|3664.79|3667.29|3665.29|3665.79|3663.79|98
1653014400000|2022-05-20 02:40:00|3666.29|3664.29|3667.79|3665.79|3667.79|3665.79|3665.79|3663.79|28
1653014700000|2022-05-20 02:45:00|3668.79|3666.79|3672.79|3670.79|3672.79|3670.79|3667.79|3665.79|57
1653015000000|2022-05-20 02:50:00|3673.29|3671.29|3671.79|3669.79|3673.29|3671.29|3670.79|3668.79|37
1653015300000|2022-05-20 02:55:00|3672.29|3670.29|3671.79|3669.79|3672.79|3670.79|3670.79|3668.79|42
1653015600000|2022-05-20 03:00:00|3670.79|3668.79|3669.79|3667.79|3671.79|3669.79|3669.79|3667.79|67
1653015900000|2022-05-20 03:05:00|3668.79|3666.79|3668.79|3666.79|3670.79|3668.79|3668.79|3666.79|43
1653016200000|2022-05-20 03:10:00|3669.29|3667.29|3667.79|3665.79|3669.29|3667.29|3665.79|3663.79|55
1653016500000|2022-05-20 03:15:00|3666.79|3664.79|3667.79|3665.79|3668.79|3666.79|3666.79|3664.79|41
1653016800000|2022-05-20 03:20:00|3668.79|3666.79|3668.79|3666.79|3668.79|3666.79|3667.79|3665.79|50
1653017100000|2022-05-20 03:25:00|3668.29|3666.29|3668.29|3666.29|3669.79|3667.79|3667.79|3665.79|38
1653017400000|2022-05-20 03:30:00|3668.79|3666.79|3667.79|3665.79|3668.79|3666.79|3666.79|3664.79|35
1653017700000|2022-05-20 03:35:00|3668.29|3666.29|3669.79|3667.79|3670.79|3668.79|3667.79|3665.79|49
1653018000000|2022-05-20 03:40:00|3670.29|3668.29|3668.79|3666.79|3670.79|3668.79|3668.79|3666.79|29
1653018300000|2022-05-20 03:45:00|3668.29|3666.29|3667.79|3665.79|3668.79|3666.79|3667.79|3665.79|60
1653018600000|2022-05-20 03:50:00|3666.79|3664.79|3665.79|3663.79|3667.79|3665.79|3664.79|3662.79|123
1653018900000|2022-05-20 03:55:00|3666.29|3664.29|3666.79|3664.79|3667.79|3665.79|3665.79|3663.79|54
1653019200000|2022-05-20 04:00:00|3665.79|3663.79|3668.79|3666.79|3668.79|3666.79|3665.79|3663.79|41
1653019500000|2022-05-20 04:05:00|3669.29|3667.29|3671.29|3669.29|3671.79|3669.79|3668.79|3666.79|96
1653019800000|2022-05-20 04:10:00|3670.79|3668.79|3670.79|3668.79|3672.79|3670.79|3670.79|3668.79|51
1653020100000|2022-05-20 04:15:00|3671.29|3669.29|3672.79|3670.79|3672.79|3670.79|3670.79|3668.79|53
1653020400000|2022-05-20 04:20:00|3672.29|3670.29|3673.79|3671.79|3673.79|3671.79|3670.79|3668.79|83
1653020700000|2022-05-20 04:25:00|3674.79|3672.79|3675.79|3673.79|3676.79|3674.79|3674.79|3672.79|220
1653021000000|2022-05-20 04:30:00|3675.29|3673.29|3672.79|3670.79|3675.29|3673.29|3672.29|3670.29|43
1653021300000|2022-05-20 04:35:00|3671.79|3669.79|3672.79|3670.79|3673.79|3671.79|3671.79|3669.79|90
1653021600000|2022-05-20 04:40:00|3672.29|3670.29|3672.79|3670.79|3673.79|3671.79|3671.79|3669.79|30
1653021900000|2022-05-20 04:45:00|3673.29|3671.29|3671.79|3669.79|3673.79|3671.79|3671.79|3669.79|74
1653022200000|2022-05-20 04:50:00|3672.79|3670.79|3672.79|3670.79|3672.79|3670.79|3670.79|3668.79|193
1653022500000|2022-05-20 04:55:00|3672.29|3670.29|3674.79|3672.79|3674.79|3672.79|3671.79|3669.79|249
1653022800000|2022-05-20 05:00:00|3673.79|3671.79|3670.79|3668.79|3674.79|3672.79|3670.79|3668.79|64
1653023100000|2022-05-20 05:05:00|3671.29|3669.29|3671.79|3669.79|3672.79|3670.79|3670.79|3668.79|57
1653023400000|2022-05-20 05:10:00|3671.29|3669.29|3671.79|3669.79|3672.79|3670.79|3670.79|3668.79|51
1653023700000|2022-05-20 05:15:00|3671.29|3669.29|3671.29|3669.29|3671.79|3669.79|3668.79|3666.79|198
1653024000000|2022-05-20 05:20:00|3671.79|3669.79|3670.79|3668.79|3672.79|3670.79|3670.29|3668.29|82
1653024300000|2022-05-20 05:25:00|3669.79|3667.79|3670.79|3668.79|3671.79|3669.79|3669.79|3667.79|118
1653024600000|2022-05-20 05:30:00|3671.79|3669.79|3670.79|3668.79|3671.79|3669.79|3669.79|3667.79|368
1653024900000|2022-05-20 05:35:00|3669.79|3667.79|3671.79|3669.79|3671.79|3669.79|3668.79|3666.79|419
1653025200000|2022-05-20 05:40:00|3670.79|3668.79|3670.79|3668.79|3672.79|3670.79|3669.79|3667.79|151
1653025500000|2022-05-20 05:45:00|3671.29|3669.29|3672.79|3670.79|3672.79|3670.79|3669.79|3667.79|289
1653025800000|2022-05-20 05:50:00|3671.79|3669.79|3675.29|3673.29|3676.79|3674.79|3671.79|3669.79|776
1653026100000|2022-05-20 05:55:00|3674.79|3672.79|3671.79|3669.79|3674.79|3672.79|3671.79|3669.79|415
1653026400000|2022-05-20 06:00:00|3671.54|3670.04|3669.54|3668.04|3672.54|3671.04|3666.54|3665.04|1447
1653026700000|2022-05-20 06:05:00|3668.54|3667.04|3669.54|3668.04|3670.54|3669.04|3665.54|3664.04|1721
1653027000000|2022-05-20 06:10:00|3670.04|3668.54|3670.54|3669.04|3673.54|3672.04|3669.54|3668.04|1240
1653027300000|2022-05-20 06:15:00|3669.54|3668.04|3668.54|3667.04|3669.54|3668.04|3667.54|3666.04|808
1653027600000|2022-05-20 06:20:00|3669.54|3668.04|3670.54|3669.04|3670.54|3669.04|3667.54|3666.04|522
1653027900000|2022-05-20 06:25:00|3669.54|3668.04|3664.54|3663.04|3669.54|3668.04|3663.54|3662.04|1197
1653028200000|2022-05-20 06:30:00|3664.04|3662.54|3664.54|3663.04|3665.54|3664.04|3662.54|3661.04|772
1653028500000|2022-05-20 06:35:00|3665.04|3663.54|3663.54|3662.04|3666.54|3665.04|3662.54|3661.04|686
1653028800000|2022-05-20 06:40:00|3662.54|3661.04|3664.54|3663.04|3666.54|3665.04|3662.54|3661.04|1757
1653029100000|2022-05-20 06:45:00|3665.04|3663.54|3662.54|3661.04|3665.54|3664.04|3661.54|3660.04|1182
1653029400000|2022-05-20 06:50:00|3661.54|3660.04|3659.54|3658.04|3662.54|3661.04|3659.54|3658.04|1501
1653029700000|2022-05-20 06:55:00|3659.04|3657.54|3663.54|3662.04|3663.54|3662.04|3658.54|3657.04|3080
1653030000000|2022-05-20 07:00:00|3662.54|3661.04|3655.54|3654.04|3662.54|3661.04|3654.54|3653.04|14663
1653030300000|2022-05-20 07:05:00|3656.54|3655.04|3655.54|3654.04|3662.54|3661.04|3653.54|3652.04|7039
1653030600000|2022-05-20 07:10:00|3656.54|3655.04|3664.54|3663.04|3665.54|3664.04|3656.54|3655.04|6455
1653030900000|2022-05-20 07:15:00|3665.54|3664.04|3667.54|3666.04|3671.54|3670.04|3663.54|3662.04|9266
1653031200000|2022-05-20 07:20:00|3668.54|3667.04|3666.54|3665.04|3670.54|3669.04|3665.54|3664.04|6074
1653031500000|2022-05-20 07:25:00|3667.54|3666.04|3666.54|3665.04|3668.54|3667.04|3663.54|3662.04|8731
1653031800000|2022-05-20 07:30:00|3665.54|3664.04|3676.54|3675.04|3676.54|3675.04|3664.54|3663.04|7599
1653032100000|2022-05-20 07:35:00|3675.54|3674.04|3679.54|3678.04|3683.54|3682.04|3675.54|3674.04|8823
1653032400000|2022-05-20 07:40:00|3679.2|3677.7|3682.2|3680.7|3682.2|3680.7|3678.2|3676.7|4595
1653032700000|2022-05-20 07:45:00|3681.7|3680.2|3684.2|3682.7|3685.2|3683.7|3681.2|3679.7|8065
1653033000000|2022-05-20 07:50:00|3685.2|3683.7|3685.2|3683.7|3685.2|3683.7|3683.2|3681.7|7405
1653033300000|2022-05-20 07:55:00|3686.2|3684.7|3681.2|3679.7|3686.2|3684.7|3681.2|3679.7|8731
1653033600000|2022-05-20 08:00:00|3682.2|3680.7|3677.2|3675.7|3682.2|3680.7|3675.2|3673.7|5699
1653033900000|2022-05-20 08:05:00|3678.2|3676.7|3682.2|3680.7|3682.2|3680.7|3677.2|3675.7|6489
1653034200000|2022-05-20 08:10:00|3681.2|3679.7|3680.2|3678.7|3683.2|3681.7|3679.2|3677.7|5393
1653034500000|2022-05-20 08:15:00|3681.2|3679.7|3678.2|3676.7|3681.2|3679.7|3678.2|3676.7|5524
1653034800000|2022-05-20 08:20:00|3679.2|3677.7|3680.2|3678.7|3681.2|3679.7|3678.2|3676.7|5811
1653035100000|2022-05-20 08:25:00|3681.2|3679.7|3684.2|3682.7|3684.2|3682.7|3680.2|3678.7|3180
1653035400000|2022-05-20 08:30:00|3685.2|3683.7|3690.2|3688.7|3690.2|3688.7|3684.2|3682.7|11145
1653035700000|2022-05-20 08:35:00|3691.2|3689.7|3691.2|3689.7|3691.2|3689.7|3687.2|3685.7|5699
1653036000000|2022-05-20 08:40:00|3692.2|3690.7|3696.2|3694.7|3696.7|3695.2|3690.2|3688.7|8158
1653036300000|2022-05-20 08:45:00|3697.2|3695.7|3692.2|3690.7|3698.2|3696.7|3691.2|3689.7|11008
1653036600000|2022-05-20 08:50:00|3693.2|3691.7|3693.2|3691.7|3693.2|3691.7|3691.2|3689.7|3130
1653036900000|2022-05-20 08:55:00|3692.2|3690.7|3692.2|3690.7|3692.2|3690.7|3690.2|3688.7|3312
1653037200000|2022-05-20 09:00:00|3691.2|3689.7|3693.2|3691.7|3694.2|3692.7|3690.2|3688.7|4621
1653037500000|2022-05-20 09:05:00|3692.7|3691.2|3696.2|3694.7|3696.2|3694.7|3692.2|3690.7|3476
1653037800000|2022-05-20 09:10:00|3695.2|3693.7|3698.2|3696.7|3698.2|3696.7|3694.2|3692.7|9808
1653038100000|2022-05-20 09:15:00|3699.2|3697.7|3698.2|3696.7|3700.2|3698.7|3697.2|3695.7|3093
1653038400000|2022-05-20 09:20:00|3699.2|3697.7|3695.2|3693.7|3699.2|3697.7|3693.2|3691.7|6850
1653038700000|2022-05-20 09:25:00|3696.2|3694.7|3699.2|3697.7|3700.2|3698.7|3696.2|3694.7|9195
1653039000000|2022-05-20 09:30:00|3698.2|3696.7|3697.2|3695.7|3699.2|3697.7|3697.2|3695.7|5485
1653039300000|2022-05-20 09:35:00|3696.2|3694.7|3693.2|3691.7|3697.2|3695.7|3693.2|3691.7|5777
1653039600000|2022-05-20 09:40:00|3692.2|3690.7|3687.2|3685.7|3692.2|3690.7|3687.2|3685.7|10973
1653039900000|2022-05-20 09:45:00|3688.2|3686.7|3693.2|3691.7|3693.2|3691.7|3688.2|3686.7|6681
1653040200000|2022-05-20 09:50:00|3694.2|3692.7|3701.2|3699.7|3701.2|3699.7|3694.2|3692.7|21683
1653040500000|2022-05-20 09:55:00|3700.2|3698.7|3701.2|3699.7|3702.2|3700.7|3699.2|3697.7|20974
1653040800000|2022-05-20 10:00:00|3700.2|3698.7|3697.2|3695.7|3701.2|3699.7|3697.2|3695.7|11026
1653041100000|2022-05-20 10:05:00|3698.2|3696.7|3699.2|3697.7|3700.2|3698.7|3697.2|3695.7|7036
1653041400000|2022-05-20 10:10:00|3698.2|3696.7|3699.2|3697.7|3699.2|3697.7|3696.2|3694.7|4661
1653041700000|2022-05-20 10:15:00|3698.2|3696.7|3695.2|3693.7|3698.2|3696.7|3693.2|3691.7|5750
1653042000000|2022-05-20 10:20:00|3696.2|3694.7|3698.2|3696.7|3698.2|3696.7|3695.2|3693.7|1643
1653042300000|2022-05-20 10:25:00|3699.2|3697.7|3701.2|3699.7|3701.2|3699.7|3698.2|3696.7|2266
1653042600000|2022-05-20 10:30:00|3702.2|3700.7|3702.2|3700.7|3703.2|3701.7|3701.2|3699.7|3187
1653042900000|2022-05-20 10:35:00|3701.2|3699.7|3703.2|3701.7|3703.2|3701.7|3701.2|3699.7|4568
1653043200000|2022-05-20 10:40:00|3704.2|3702.7|3702.2|3700.7|3705.2|3703.7|3702.2|3700.7|2371
1653043500000|2022-05-20 10:45:00|3703.2|3701.7|3703.2|3701.7|3704.2|3702.7|3701.2|3699.7|2812
1653043800000|2022-05-20 10:50:00|3704.2|3702.7|3701.2|3699.7|3704.2|3702.7|3700.2|3698.7|2703
1653044100000|2022-05-20 10:55:00|3702.2|3700.7|3706.2|3704.7|3706.2|3704.7|3702.2|3700.7|9200
1653044400000|2022-05-20 11:00:00|3707.2|3705.7|3706.2|3704.7|3707.2|3705.7|3702.2|3700.7|12389
1653044700000|2022-05-20 11:05:00|3705.2|3703.7|3699.2|3697.7|3705.2|3703.7|3699.2|3697.7|6365
1653045000000|2022-05-20 11:10:00|3698.2|3696.7|3700.2|3698.7|3701.2|3699.7|3698.2|3696.7|3208
1653045300000|2022-05-20 11:15:00|3701.2|3699.7|3702.2|3700.7|3703.2|3701.7|3701.2|3699.7|2364
1653045600000|2022-05-20 11:20:00|3703.2|3701.7|3703.2|3701.7|3704.2|3702.7|3702.2|3700.7|1322
1653045900000|2022-05-20 11:25:00|3702.2|3700.7|3702.2|3700.7|3703.2|3701.7|3702.2|3700.7|6536
1653046200000|2022-05-20 11:30:00|3703.2|3701.7|3703.2|3701.7|3703.2|3701.7|3701.2|3699.7|2101
1653046500000|2022-05-20 11:35:00|3702.2|3700.7|3701.2|3699.7|3703.2|3701.7|3701.2|3699.7|3296
1653046800000|2022-05-20 11:40:00|3701.16|3699.66|3702.16|3700.66|3702.16|3700.66|3699.16|3697.66|2687
1653047100000|2022-05-20 11:45:00|3703.16|3701.66|3704.16|3702.66|3704.16|3702.66|3702.16|3700.66|3030
1653047400000|2022-05-20 11:50:00|3705.16|3703.66|3710.16|3708.66|3710.16|3708.66|3704.16|3702.66|5932
1653047700000|2022-05-20 11:55:00|3711.16|3709.66|3707.16|3705.66|3712.16|3710.66|3707.16|3705.66|5999
1653048000000|2022-05-20 12:00:00|3708.16|3706.66|3708.16|3706.66|3710.16|3708.66|3708.16|3706.66|2746
1653048300000|2022-05-20 12:05:00|3709.16|3707.66|3707.16|3705.66|3709.16|3707.66|3707.16|3705.66|1664
1653048600000|2022-05-20 12:10:00|3706.16|3704.66|3704.16|3702.66|3707.16|3705.66|3704.16|3702.66|3739
1653048900000|2022-05-20 12:15:00|3705.16|3703.66|3704.16|3702.66|3706.16|3704.66|3704.16|3702.66|2153
1653049200000|2022-05-20 12:20:00|3705.16|3703.66|3705.16|3703.66|3706.16|3704.66|3704.16|3702.66|2563
1653049500000|2022-05-20 12:25:00|3706.16|3704.66|3704.16|3702.66|3706.16|3704.66|3703.16|3701.66|4855
1653049800000|2022-05-20 12:30:00|3703.16|3701.66|3699.16|3697.66|3704.16|3702.66|3699.16|3697.66|5154
1653050100000|2022-05-20 12:35:00|3700.16|3698.66|3701.16|3699.66|3703.16|3701.66|3699.16|3697.66|2876
1653050400000|2022-05-20 12:40:00|3700.16|3698.66|3697.16|3695.66|3701.16|3699.66|3697.16|3695.66|3082
1653050700000|2022-05-20 12:45:00|3696.16|3694.66|3693.16|3691.66|3697.16|3695.66|3692.16|3690.66|3283
1653051000000|2022-05-20 12:50:00|3692.16|3690.66|3689.16|3687.66|3693.16|3691.66|3688.16|3686.66|8731
1653051300000|2022-05-20 12:55:00|3688.16|3686.66|3696.16|3694.66|3696.16|3694.66|3687.16|3685.66|9533
1653051600000|2022-05-20 13:00:00|3695.16|3693.66|3696.16|3694.66|3698.16|3696.66|3695.16|3693.66|3637
1653051900000|2022-05-20 13:05:00|3695.16|3693.66|3695.16|3693.66|3696.16|3694.66|3694.16|3692.66|2001
1653052200000|2022-05-20 13:10:00|3696.16|3694.66|3697.16|3695.66|3698.16|3696.66|3695.16|3693.66|2730
1653052500000|2022-05-20 13:15:00|3698.16|3696.66|3698.16|3696.66|3698.16|3696.66|3696.16|3694.66|2289
1653052800000|2022-05-20 13:20:00|3699.16|3697.66|3699.16|3697.66|3699.66|3698.16|3698.16|3696.66|2940
1653053100000|2022-05-20 13:25:00|3700.16|3698.66|3696.16|3694.66|3702.16|3700.66|3696.16|3694.66|9158
1653053400000|2022-05-20 13:30:00|3697.16|3695.66|3693.16|3691.66|3698.16|3696.66|3691.16|3689.66|7980
1653053700000|2022-05-20 13:35:00|3692.16|3690.66|3695.16|3693.66|3696.16|3694.66|3686.16|3684.66|8263
1653054000000|2022-05-20 13:40:00|3694.16|3692.66|3697.16|3695.66|3698.16|3696.66|3692.16|3690.66|6127
1653054300000|2022-05-20 13:45:00|3698.16|3696.66|3686.16|3684.66|3699.16|3697.66|3686.16|3684.66|8452
1653054600000|2022-05-20 13:50:00|3687.16|3685.66|3692.16|3690.66|3693.16|3691.66|3686.66|3685.16|5781
1653054900000|2022-05-20 13:55:00|3691.16|3689.66|3692.16|3690.66|3693.16|3691.66|3688.16|3686.66|5339
1653055200000|2022-05-20 14:00:00|3693.16|3691.66|3688.16|3686.66|3693.16|3691.66|3685.16|3683.66|8763
1653055500000|2022-05-20 14:05:00|3689.16|3687.66|3680.16|3678.66|3690.16|3688.66|3680.16|3678.66|11916
1653055800000|2022-05-20 14:10:00|3680.15|3678.65|3684.15|3682.65|3684.15|3682.65|3679.15|3677.65|11822
1653056100000|2022-05-20 14:15:00|3685.15|3683.65|3683.15|3681.65|3688.15|3686.65|3683.15|3681.65|5693
1653056400000|2022-05-20 14:20:00|3682.15|3680.65|3679.15|3677.65|3684.15|3682.65|3676.15|3674.65|9451
1653056700000|2022-05-20 14:25:00|3678.15|3676.65|3682.15|3680.65|3683.15|3681.65|3675.15|3673.65|9038
1653057000000|2022-05-20 14:30:00|3681.15|3679.65|3678.15|3676.65|3683.15|3681.65|3677.15|3675.65|7748
1653057300000|2022-05-20 14:35:00|3677.15|3675.65|3672.15|3670.65|3678.15|3676.65|3671.15|3669.65|8516
1653057600000|2022-05-20 14:40:00|3671.65|3670.15|3676.15|3674.65|3678.15|3676.65|3671.15|3669.65|10633
1653057900000|2022-05-20 14:45:00|3675.15|3673.65|3667.15|3665.65|3677.15|3675.65|3666.15|3664.65|10246
1653058200000|2022-05-20 14:50:00|3668.15|3666.65|3660.15|3658.65|3668.15|3666.65|3659.15|3657.65|11939
1653058500000|2022-05-20 14:55:00|3661.15|3659.65|3650.15|3648.65|3661.15|3659.65|3649.15|3647.65|15681
1653058800000|2022-05-20 15:00:00|3649.15|3647.65|3656.15|3654.65|3658.15|3656.65|3649.15|3647.65|22389
1653059100000|2022-05-20 15:05:00|3655.15|3653.65|3653.15|3651.65|3657.15|3655.65|3649.15|3647.65|16909
1653059400000|2022-05-20 15:10:00|3652.65|3651.15|3654.15|3652.65|3654.15|3652.65|3648.15|3646.65|13829
1653059700000|2022-05-20 15:15:00|3653.15|3651.65|3648.15|3646.65|3653.15|3651.65|3645.65|3644.15|9650
1653060000000|2022-05-20 15:20:00|3647.15|3645.65|3646.15|3644.65|3649.15|3647.65|3646.15|3644.65|10423
1653060300000|2022-05-20 15:25:00|3647.15|3645.65|3654.15|3652.65|3655.15|3653.65|3647.15|3645.65|24643
1653060600000|2022-05-20 15:30:00|3645.23|3643.73|3648.23|3646.73|3653.23|3651.73|3643.23|3641.73|49161
1653060900000|2022-05-20 15:35:00|3647.23|3645.73|3638.23|3636.73|3647.23|3645.73|3636.23|3634.73|20487
1653061200000|2022-05-20 15:40:00|3639.23|3637.73|3636.23|3634.73|3644.23|3642.73|3636.23|3634.73|15523
1653061500000|2022-05-20 15:45:00|3637.23|3635.73|3641.23|3639.73|3641.23|3639.73|3637.23|3635.73|10272
1653061800000|2022-05-20 15:50:00|3640.23|3638.73|3640.23|3638.73|3646.23|3644.73|3639.23|3637.73|5801
1653062100000|2022-05-20 15:55:00|3641.23|3639.73|3637.23|3635.73|3643.23|3641.73|3637.23|3635.73|2807
1653062400000|2022-05-20 16:00:00|3636.23|3634.73|3634.23|3632.73|3637.23|3635.73|3632.23|3630.73|5000
1653062700000|2022-05-20 16:05:00|3635.23|3633.73|3627.23|3625.73|3638.23|3636.73|3627.23|3625.73|4635
1653063000000|2022-05-20 16:10:00|3626.73|3625.23|3631.23|3629.73|3632.23|3630.73|3623.73|3622.23|6171
1653063300000|2022-05-20 16:15:00|3630.23|3628.73|3628.23|3626.73|3631.23|3629.73|3627.23|3625.73|8700
1653063600000|2022-05-20 16:20:00|3627.73|3626.23|3636.23|3634.73|3636.23|3634.73|3627.23|3625.73|2960
1653063900000|2022-05-20 16:25:00|3635.73|3634.23|3631.23|3629.73|3636.23|3634.73|3630.23|3628.73|2044
1653064200000|2022-05-20 16:30:00|3630.23|3628.73|3629.23|3627.73|3633.73|3632.23|3629.23|3627.73|2381
1653064500000|2022-05-20 16:35:00|3628.23|3626.73|3624.23|3622.73|3629.23|3627.73|3623.23|3621.73|2220
1653064800000|2022-05-20 16:40:00|3623.23|3621.73|3619.23|3617.73|3624.23|3622.73|3619.23|3617.73|3130
1653065100000|2022-05-20 16:45:00|3618.23|3616.73|3623.23|3621.73|3623.23|3621.73|3615.23|3613.73|4908
1653065400000|2022-05-20 16:50:00|3622.23|3620.73|3619.23|3617.73|3623.23|3621.73|3616.23|3614.73|2852
1653065700000|2022-05-20 16:55:00|3618.23|3616.73|3621.23|3619.73|3624.23|3622.73|3618.23|3616.73|1969
1653066000000|2022-05-20 17:00:00|3621.73|3620.23|3618.23|3616.73|3622.23|3620.73|3614.23|3612.73|1815
1653066300000|2022-05-20 17:05:00|3619.23|3617.73|3615.23|3613.73|3621.23|3619.73|3614.23|3612.73|2632
1653066600000|2022-05-20 17:10:00|3616.23|3614.73|3615.23|3613.73|3617.23|3615.73|3613.23|3611.73|1843
1653066900000|2022-05-20 17:15:00|3616.23|3614.73|3612.23|3610.73|3616.23|3614.73|3612.23|3610.73|811
1653067200000|2022-05-20 17:20:00|3612.73|3611.23|3611.23|3609.73|3615.23|3613.73|3610.23|3608.73|1319
1653067500000|2022-05-20 17:25:00|3610.23|3608.73|3609.23|3607.73|3612.23|3610.73|3608.23|3606.73|1097
1653067800000|2022-05-20 17:30:00|3608.73|3607.23|3624.23|3622.73|3624.23|3622.73|3608.23|3606.73|3218
1653068100000|2022-05-20 17:35:00|3623.23|3621.73|3622.23|3620.73|3626.23|3624.73|3620.23|3618.73|1475
1653068400000|2022-05-20 17:40:00|3621.73|3620.23|3625.23|3623.73|3626.23|3624.73|3620.23|3618.73|1397
1653068700000|2022-05-20 17:45:00|3624.73|3623.23|3626.23|3624.73|3630.23|3628.73|3623.23|3621.73|1311
1653069000000|2022-05-20 17:50:00|3625.23|3623.73|3628.23|3626.73|3631.23|3629.73|3622.23|3620.73|1753
1653069300000|2022-05-20 17:55:00|3628.73|3627.23|3629.23|3627.73|3631.23|3629.73|3627.23|3625.73|1054
1653069600000|2022-05-20 18:00:00|3628.23|3626.73|3627.23|3625.73|3630.23|3628.73|3624.23|3622.73|1229
1653069900000|2022-05-20 18:05:00|3626.73|3625.23|3625.23|3623.73|3627.23|3625.73|3621.23|3619.73|1418
1653070200000|2022-05-20 18:10:00|3626.23|3624.73|3623.23|3621.73|3627.23|3625.73|3622.23|3620.73|1018
1653070500000|2022-05-20 18:15:00|3622.23|3620.73|3622.23|3620.73|3625.23|3623.73|3618.23|3616.73|1057
1653070800000|2022-05-20 18:20:00|3621.23|3619.73|3621.23|3619.73|3624.23|3622.73|3619.23|3617.73|1756
1653071100000|2022-05-20 18:25:00|3621.73|3620.23|3622.23|3620.73|3623.23|3621.73|3619.23|3617.73|1223
1653071400000|2022-05-20 18:30:00|3621.23|3619.73|3617.23|3615.73|3624.23|3622.73|3615.23|3613.73|2077
1653071700000|2022-05-20 18:35:00|3616.73|3615.23|3619.23|3617.73|3622.23|3620.73|3616.73|3615.23|588
1653072000000|2022-05-20 18:40:00|3618.23|3616.73|3628.23|3626.73|3628.23|3626.73|3618.23|3616.73|905
1653072300000|2022-05-20 18:45:00|3627.73|3626.23|3629.23|3627.73|3630.23|3628.73|3623.23|3621.73|1713
1653072600000|2022-05-20 18:50:00|3630.23|3628.73|3634.23|3632.73|3638.73|3637.23|3627.23|3625.73|2111
1653072900000|2022-05-20 18:55:00|3635.23|3633.73|3630.23|3628.73|3636.23|3634.73|3630.23|3628.73|1237
1653073200000|2022-05-20 19:00:00|3629.73|3628.23|3627.73|3626.23|3634.23|3632.73|3625.73|3624.23|1287
1653073500000|2022-05-20 19:05:00|3627.23|3625.73|3625.23|3623.73|3629.23|3627.73|3623.73|3622.23|815
1653073800000|2022-05-20 19:10:00|3624.73|3623.23|3624.23|3622.73|3626.23|3624.73|3622.23|3620.73|1153
1653074100000|2022-05-20 19:15:00|3625.23|3623.73|3629.23|3627.73|3631.23|3629.73|3624.73|3623.23|1094
1653074400000|2022-05-20 19:20:00|3629.73|3628.23|3631.23|3629.73|3634.23|3632.73|3628.23|3626.73|1290
1653074700000|2022-05-20 19:25:00|3632.23|3630.73|3639.23|3637.73|3640.23|3638.73|3629.23|3627.73|1463
1653075000000|2022-05-20 19:30:00|3639.73|3638.23|3644.23|3642.73|3645.23|3643.73|3634.23|3632.73|2945
1653075300000|2022-05-20 19:35:00|3643.23|3641.73|3649.23|3647.73|3651.23|3649.73|3642.23|3640.73|4822
1653075600000|2022-05-20 19:40:00|3648.23|3646.73|3656.23|3654.73|3660.23|3658.73|3648.23|3646.73|5843
1653075900000|2022-05-20 19:45:00|3656.73|3655.23|3659.23|3657.73|3659.23|3657.73|3651.23|3649.73|2067
1653076200000|2022-05-20 19:50:00|3660.23|3658.73|3657.23|3655.73|3664.23|3662.73|3654.23|3652.73|3875
1653076500000|2022-05-20 19:55:00|3658.23|3656.73|3658.23|3656.73|3660.23|3658.73|3654.23|3652.73|5796
1653076800000|2022-05-20 20:00:00|3658.28|3655.28|3659.28|3656.28|3663.68|3660.68|3656.88|3653.88|24474
1653077100000|2022-05-20 20:05:00|3659.48|3656.48|3654.08|3651.08|3660.18|3657.18|3652.68|3649.68|0
1653077400000|2022-05-20 20:10:00|3654.28|3651.28|3656.48|3653.48|3656.68|3653.68|3651.28|3648.28|0
1653077700000|2022-05-20 20:15:00|3656.68|3653.68|3661.58|3658.58|3662.28|3659.28|3656.48|3653.48|0
1653078000000|2022-05-20 20:20:00|3661.78|3658.78|3659.28|3656.28|3662.28|3659.28|3658.28|3655.28|0
1653078300000|2022-05-20 20:25:00|3659.48|3656.48|3657.18|3654.18|3659.78|3656.78|3656.48|3653.48|0
1653078600000|2022-05-20 20:30:00|3657.38|3654.38|3657.88|3654.88|3659.68|3656.68|3657.18|3654.18|0
1653078900000|2022-05-20 20:35:00|3657.68|3654.68|3659.28|3656.28|3659.98|3656.98|3656.88|3653.88|0
1653079200000|2022-05-20 20:40:00|3659.68|3656.68|3662.28|3659.28|3662.28|3659.28|3659.68|3656.68|0
1653079500000|2022-05-20 20:45:00|3662.08|3659.08|3662.28|3659.28|3662.78|3659.78|3661.08|3658.08|0
1653079800000|2022-05-20 20:50:00|3662.08|3659.08|3661.08|3658.08|3662.48|3659.48|3660.68|3657.68|0
1653080100000|2022-05-20 20:55:00|3660.88|3657.88|3661.08|3658.08|3661.58|3658.58|3659.98|3656.98|0
1653256800000|2022-05-22 22:00:00|3679.78|3676.78|3680.38|3677.38|3682.18|3679.18|3677.68|3674.68|0
1653257100000|2022-05-22 22:05:00|3680.28|3677.28|3679.08|3676.08|3680.98|3677.98|3676.28|3673.28|0
1653257400000|2022-05-22 22:10:00|3679.18|3676.18|3681.98|3678.98|3682.48|3679.48|3679.08|3676.08|0
1653257700000|2022-05-22 22:15:00|3681.88|3678.88|3680.48|3677.48|3682.58|3679.58|3679.28|3676.28|0
1653258000000|2022-05-22 22:20:00|3680.58|3677.58|3678.18|3675.18|3680.58|3677.58|3676.18|3673.18|0
1653258300000|2022-05-22 22:25:00|3678.08|3675.08|3675.88|3672.88|3678.08|3675.08|3672.58|3669.58|0
1653258600000|2022-05-22 22:30:00|3676.08|3673.08|3673.78|3670.78|3677.28|3674.28|3672.88|3669.88|0
1653258900000|2022-05-22 22:35:00|3673.98|3670.98|3679.48|3676.48|3679.48|3676.48|3673.58|3670.58|0
1653259200000|2022-05-22 22:40:00|3679.58|3676.58|3675.38|3672.38|3679.58|3676.58|3675.38|3672.38|0
1653259500000|2022-05-22 22:45:00|3675.58|3672.58|3678.18|3675.18|3680.08|3677.08|3675.48|3672.48|0
1653259800000|2022-05-22 22:50:00|3678.08|3675.08|3679.58|3676.58|3680.98|3677.98|3678.08|3675.08|0
1653260100000|2022-05-22 22:55:00|3679.48|3676.48|3679.78|3676.78|3680.28|3677.28|3678.88|3675.88|0
1653260400000|2022-05-22 23:00:00|3680.08|3677.08|3681.68|3678.68|3683.08|3680.08|3680.08|3677.08|0
1653260700000|2022-05-22 23:05:00|3681.58|3678.58|3682.18|3679.18|3683.78|3680.78|3681.18|3678.18|0
1653261000000|2022-05-22 23:10:00|3682.28|3679.28|3684.38|3681.38|3685.08|3682.08|3681.98|3678.98|0
1653261300000|2022-05-22 23:15:00|3684.58|3681.58|3682.68|3679.68|3685.58|3682.58|3682.58|3679.58|0
1653261600000|2022-05-22 23:20:00|3682.78|3679.78|3683.68|3680.68|3684.18|3681.18|3682.28|3679.28|0
1653261900000|2022-05-22 23:25:00|3683.98|3680.98|3687.08|3684.08|3688.68|3685.68|3683.98|3680.98|0
1653262200000|2022-05-22 23:30:00|3686.98|3683.98|3685.28|3682.28|3687.38|3684.38|3685.28|3682.28|0
1653262500000|2022-05-22 23:35:00|3685.38|3682.38|3685.98|3682.98|3687.88|3684.88|3684.78|3681.78|0
1653262800000|2022-05-22 23:40:00|3685.88|3682.88|3684.58|3681.58|3686.08|3683.08|3683.98|3680.98|0
1653263100000|2022-05-22 23:45:00|3684.68|3681.68|3685.78|3682.78|3688.08|3685.08|3684.58|3681.58|0
1653263400000|2022-05-22 23:50:00|3685.88|3682.88|3685.08|3682.08|3687.68|3684.68|3685.08|3682.08|0
1653263700000|2022-05-22 23:55:00|3685.28|3682.28|3685.48|3682.48|3687.18|3684.18|3684.78|3681.78|0
1653264000000|2022-05-23 00:00:00|3685.08|3682.08|3681.58|3678.58|3685.98|3682.98|3681.28|3678.28|0
1653264300000|2022-05-23 00:05:00|3681.68|3678.68|3681.98|3678.98|3682.68|3679.68|3680.28|3677.28|0
1653264600000|2022-05-23 00:10:00|3681.78|3678.78|3683.78|3680.78|3685.98|3682.98|3680.28|3677.28|0
1653264900000|2022-05-23 00:15:00|3683.68|3680.68|3690.48|3688.48|3691.48|3689.48|3680.48|3678.48|1571
1653265200000|2022-05-23 00:20:00|3690.98|3688.98|3689.48|3687.48|3690.98|3688.98|3687.48|3685.48|234
1653265500000|2022-05-23 00:25:00|3689.98|3687.98|3690.48|3688.48|3691.48|3689.48|3689.48|3687.48|167
1653265800000|2022-05-23 00:30:00|3689.48|3687.48|3690.48|3688.48|3692.48|3690.48|3688.48|3686.48|262
1653266100000|2022-05-23 00:35:00|3691.48|3689.48|3688.48|3686.48|3691.48|3689.48|3688.48|3686.48|96
1653266400000|2022-05-23 00:40:00|3687.48|3685.48|3690.48|3688.48|3690.48|3688.48|3687.48|3685.48|40
1653266700000|2022-05-23 00:45:00|3690.98|3688.98|3690.48|3688.48|3691.48|3689.48|3690.48|3688.48|79
1653267000000|2022-05-23 00:50:00|3689.98|3687.98|3689.98|3687.98|3690.48|3688.48|3688.48|3686.48|96
1653267300000|2022-05-23 00:55:00|3690.48|3688.48|3689.48|3687.48|3691.48|3689.48|3688.48|3686.48|93
1653267600000|2022-05-23 01:00:00|3688.98|3686.98|3691.48|3689.48|3692.48|3690.48|3688.98|3686.98|73
1653267900000|2022-05-23 01:05:00|3692.48|3690.48|3690.48|3688.48|3693.48|3691.48|3688.48|3686.48|181
1653268200000|2022-05-23 01:10:00|3691.48|3689.48|3692.48|3690.48|3694.48|3692.48|3691.48|3689.48|117
1653268500000|2022-05-23 01:15:00|3691.48|3689.48|3687.48|3685.48|3692.48|3690.48|3686.48|3684.48|388
1653268800000|2022-05-23 01:20:00|3688.48|3686.48|3690.48|3688.48|3691.48|3689.48|3687.48|3685.48|196
1653269100000|2022-05-23 01:25:00|3691.48|3689.48|3691.98|3689.98|3693.48|3691.48|3690.98|3688.98|228
1653269400000|2022-05-23 01:30:00|3691.48|3689.48|3685.48|3683.48|3692.48|3690.48|3685.48|3683.48|262
1653269700000|2022-05-23 01:35:00|3683.48|3681.48|3688.48|3686.48|3688.48|3686.48|3683.48|3681.48|200
1653270000000|2022-05-23 01:40:00|3687.48|3685.48|3685.48|3683.48|3688.48|3686.48|3683.48|3681.48|337
1653270300000|2022-05-23 01:45:00|3684.48|3682.48|3683.48|3681.48|3685.48|3683.48|3682.48|3680.48|120
1653270600000|2022-05-23 01:50:00|3684.48|3682.48|3682.48|3680.48|3684.48|3682.48|3682.48|3680.48|94
1653270900000|2022-05-23 01:55:00|3682.98|3680.98|3682.48|3680.48|3683.48|3681.48|3681.48|3679.48|125
1653271200000|2022-05-23 02:00:00|3682.98|3680.98|3676.48|3674.48|3684.48|3682.48|3675.48|3673.48|273
1653271500000|2022-05-23 02:05:00|3676.98|3674.98|3675.48|3673.48|3677.48|3675.48|3674.48|3672.48|180
1653271800000|2022-05-23 02:10:00|3675.98|3673.98|3674.48|3672.48|3677.48|3675.48|3674.48|3672.48|91
1653272100000|2022-05-23 02:15:00|3674.98|3672.98|3674.48|3672.48|3674.98|3672.98|3671.48|3669.48|168
1653272400000|2022-05-23 02:20:00|3673.48|3671.48|3676.48|3674.48|3676.48|3674.48|3672.48|3670.48|153
1653272700000|2022-05-23 02:25:00|3675.48|3673.48|3676.48|3674.48|3677.48|3675.48|3675.48|3673.48|41
1653273000000|2022-05-23 02:30:00|3675.98|3673.98|3676.48|3674.48|3676.48|3674.48|3674.48|3672.48|65
1653273300000|2022-05-23 02:35:00|3676.98|3674.98|3677.98|3675.98|3679.48|3677.48|3676.98|3674.98|41
1653273600000|2022-05-23 02:40:00|3677.48|3675.48|3676.48|3674.48|3678.48|3676.48|3676.48|3674.48|37
1653273900000|2022-05-23 02:45:00|3676.98|3674.98|3677.48|3675.48|3677.48|3675.48|3676.48|3674.48|46
1653274200000|2022-05-23 02:50:00|3676.48|3674.48|3677.48|3675.48|3677.48|3675.48|3675.48|3673.48|29
1653274500000|2022-05-23 02:55:00|3678.48|3676.48|3678.48|3676.48|3678.48|3676.48|3677.98|3675.98|57
1653274800000|2022-05-23 03:00:00|3679.48|3677.48|3683.48|3681.48|3683.48|3681.48|3678.48|3676.48|75
1653275100000|2022-05-23 03:05:00|3682.98|3680.98|3682.48|3680.48|3683.48|3681.48|3681.48|3679.48|46
1653275400000|2022-05-23 03:10:00|3681.98|3679.98|3681.98|3679.98|3682.98|3680.98|3681.48|3679.48|57
1653275700000|2022-05-23 03:15:00|3681.48|3679.48|3679.48|3677.48|3682.48|3680.48|3679.48|3677.48|175
1653276000000|2022-05-23 03:20:00|3678.48|3676.48|3677.48|3675.48|3679.48|3677.48|3677.48|3675.48|47
1653276300000|2022-05-23 03:25:00|3676.48|3674.48|3676.48|3674.48|3678.48|3676.48|3675.98|3673.98|58
1653276600000|2022-05-23 03:30:00|3676.98|3674.98|3677.48|3675.48|3678.48|3676.48|3675.48|3673.48|67
1653276900000|2022-05-23 03:35:00|3676.48|3674.48|3676.48|3674.48|3678.48|3676.48|3675.98|3673.98|42
1653277200000|2022-05-23 03:40:00|3675.48|3673.48|3677.48|3675.48|3678.48|3676.48|3675.48|3673.48|52
1653277500000|2022-05-23 03:45:00|3677.98|3675.98|3678.48|3676.48|3678.98|3676.98|3677.98|3675.98|28
1653277800000|2022-05-23 03:50:00|3678.98|3676.98|3680.48|3678.48|3680.48|3678.48|3678.98|3676.98|54
1653278100000|2022-05-23 03:55:00|3681.48|3679.48|3680.48|3678.48|3681.48|3679.48|3680.48|3678.48|47
1653278400000|2022-05-23 04:00:00|3681.48|3679.48|3682.48|3680.48|3682.48|3680.48|3681.48|3679.48|49
1653278700000|2022-05-23 04:05:00|||||||||51
1653279000000|2022-05-23 04:10:00|3682.98|3680.98|3686.48|3684.48|3686.48|3684.48|3682.98|3680.98|219
1653279300000|2022-05-23 04:15:00|3685.48|3683.48|3686.48|3684.48|3687.48|3685.48|3684.48|3682.48|117
1653279600000|2022-05-23 04:20:00|3685.98|3683.98|3686.48|3684.48|3686.48|3684.48|3685.48|3683.48|32
1653279900000|2022-05-23 04:25:00|3685.48|3683.48|3686.48|3684.48|3687.48|3685.48|3685.48|3683.48|52
1653280200000|2022-05-23 04:30:00|3686.98|3684.98|3689.48|3687.48|3689.48|3687.48|3686.48|3684.48|394
1653280500000|2022-05-23 04:35:00|3688.48|3686.48|3687.48|3685.48|3688.98|3686.98|3687.48|3685.48|69
1653280800000|2022-05-23 04:40:00|3686.48|3684.48|3687.48|3685.48|3687.48|3685.48|3686.48|3684.48|51
1653281100000|2022-05-23 04:45:00|3686.48|3684.48|3684.48|3682.48|3686.48|3684.48|3684.48|3682.48|92
1653281400000|2022-05-23 04:50:00|3683.48|3681.48|3682.48|3680.48|3683.98|3681.98|3682.48|3680.48|91
1653281700000|2022-05-23 04:55:00|3682.98|3680.98|3684.48|3682.48|3684.48|3682.48|3682.48|3680.48|66
1653282000000|2022-05-23 05:00:00|3683.98|3681.98|3684.48|3682.48|3684.48|3682.48|3682.48|3680.48|80
1653282300000|2022-05-23 05:05:00|3683.48|3681.48|3685.48|3683.48|3685.48|3683.48|3683.48|3681.48|78
1653282600000|2022-05-23 05:10:00|3684.48|3682.48|3684.48|3682.48|3685.48|3683.48|3683.48|3681.48|127
1653282900000|2022-05-23 05:15:00|3685.48|3683.48|3683.48|3681.48|3685.48|3683.48|3683.48|3681.48|23
1653283200000|2022-05-23 05:20:00|3684.48|3682.48|3685.48|3683.48|3685.48|3683.48|3683.48|3681.48|61
1653283500000|2022-05-23 05:25:00|3684.48|3682.48|3686.48|3684.48|3686.48|3684.48|3684.48|3682.48|125
1653283800000|2022-05-23 05:30:00|3685.48|3683.48|3684.48|3682.48|3685.48|3683.48|3683.48|3681.48|163
1653284100000|2022-05-23 05:35:00|3684.98|3682.98|3685.48|3683.48|3686.48|3684.48|3683.48|3681.48|272
1653284400000|2022-05-23 05:40:00|3686.48|3684.48|3685.98|3683.98|3687.48|3685.48|3685.48|3683.48|127
1653284700000|2022-05-23 05:45:00|3685.48|3683.48|3697.48|3695.48|3698.48|3696.48|3685.48|3683.48|1747
1653285000000|2022-05-23 05:50:00|3697.98|3695.98|3699.48|3697.48|3699.48|3697.48|3697.48|3695.48|931
1653285300000|2022-05-23 05:55:00|3698.98|3696.98|3696.48|3694.48|3702.48|3700.48|3696.48|3694.48|1083
1653285600000|2022-05-23 06:00:00|3696.23|3694.73|3696.23|3694.73|3697.23|3695.73|3692.23|3690.73|2440
1653285900000|2022-05-23 06:05:00|3697.23|3695.73|3700.23|3698.73|3700.23|3698.73|3692.23|3690.73|1291
1653286200000|2022-05-23 06:10:00|3699.23|3697.73|3700.23|3698.73|3700.23|3698.73|3698.23|3696.73|906
1653286500000|2022-05-23 06:15:00|3699.23|3697.73|3703.23|3701.73|3704.23|3702.73|3698.23|3696.73|2180
1653286800000|2022-05-23 06:20:00|3703.73|3702.23|3706.23|3704.73|3708.23|3706.73|3703.23|3701.73|4647
1653287100000|2022-05-23 06:25:00|3707.23|3705.73|3701.23|3699.73|3707.23|3705.73|3700.23|3698.73|2502
1653287400000|2022-05-23 06:30:00|3702.23|3700.73|3704.23|3702.73|3705.23|3703.73|3701.23|3699.73|1451
1653287700000|2022-05-23 06:35:00|3703.23|3701.73|3703.23|3701.73|3704.23|3702.73|3701.23|3699.73|738
1653288000000|2022-05-23 06:40:00|3702.23|3700.73|3703.23|3701.73|3704.23|3702.73|3702.23|3700.73|2033
1653288300000|2022-05-23 06:45:00|3704.23|3702.73|3701.23|3699.73|3704.23|3702.73|3701.23|3699.73|1260
1653288600000|2022-05-23 06:50:00|3702.23|3700.73|3701.23|3699.73|3703.23|3701.73|3700.23|3698.73|1148
1653288900000|2022-05-23 06:55:00|3700.23|3698.73|3703.23|3701.73|3704.23|3702.73|3700.23|3698.73|1509
1653289200000|2022-05-23 07:00:00|3704.23|3702.73|3691.23|3689.73|3705.23|3703.73|3691.23|3689.73|8523
1653289500000|2022-05-23 07:05:00|3690.23|3688.73|3701.23|3699.73|3701.23|3699.73|3688.23|3686.73|8462
1653289800000|2022-05-23 07:10:00|3702.23|3700.73|3697.23|3695.73|3703.23|3701.73|3692.23|3690.73|7435
1653290100000|2022-05-23 07:15:00|3696.23|3694.73|3696.23|3694.73|3699.23|3697.73|3692.23|3690.73|4563
1653290400000|2022-05-23 07:20:00|3695.23|3693.73|3692.23|3690.73|3696.23|3694.73|3688.23|3686.73|5008
1653290700000|2022-05-23 07:25:00|3693.23|3691.73|3690.23|3688.73|3695.23|3693.73|3688.23|3686.73|6218
1653291000000|2022-05-23 07:30:00|3689.23|3687.73|3689.23|3687.73|3694.23|3692.73|3684.23|3682.73|6476
1653291300000|2022-05-23 07:35:00|3690.23|3688.73|3687.23|3685.73|3691.23|3689.73|3684.23|3682.73|5902
1653291600000|2022-05-23 07:40:00|3688.09|3686.59|3680.09|3678.59|3689.09|3687.59|3679.09|3677.59|6432
1653291900000|2022-05-23 07:45:00|3679.59|3678.09|3682.09|3680.59|3682.09|3680.59|3679.09|3677.59|6124
1653292200000|2022-05-23 07:50:00|3681.59|3680.09|3686.09|3684.59|3687.09|3685.59|3681.09|3679.59|2775
1653292500000|2022-05-23 07:55:00|3687.09|3685.59|3689.09|3687.59|3690.09|3688.59|3686.09|3684.59|2861
1653292800000|2022-05-23 08:00:00|3690.09|3688.59|3683.09|3681.59|3696.09|3694.59|3682.09|3680.59|6532
1653293100000|2022-05-23 08:05:00|3684.09|3682.59|3681.09|3679.59|3684.09|3682.59|3679.09|3677.59|3745
1653293400000|2022-05-23 08:10:00|3680.09|3678.59|3674.09|3672.59|3683.09|3681.59|3674.09|3672.59|4146
1653293700000|2022-05-23 08:15:00|3673.09|3671.59|3670.09|3668.59|3675.09|3673.59|3669.09|3667.59|7456
1653294000000|2022-05-23 08:20:00|3671.09|3669.59|3672.09|3670.59|3672.09|3670.59|3669.09|3667.59|4317
1653294300000|2022-05-23 08:25:00|3673.09|3671.59|3675.09|3673.59|3676.09|3674.59|3672.09|3670.59|3420
1653294600000|2022-05-23 08:30:00|3674.09|3672.59|3671.09|3669.59|3675.09|3673.59|3671.09|3669.59|2522
1653294900000|2022-05-23 08:35:00|3670.09|3668.59|3670.09|3668.59|3671.09|3669.59|3667.09|3665.59|3919
1653295200000|2022-05-23 08:40:00|3671.09|3669.59|3665.09|3663.59|3673.09|3671.59|3665.09|3663.59|3440
1653295500000|2022-05-23 08:45:00|3666.09|3664.59|3666.09|3664.59|3669.09|3667.59|3665.09|3663.59|3258
1653295800000|2022-05-23 08:50:00|3665.09|3663.59|3663.09|3661.59|3666.09|3664.59|3661.09|3659.59|3805
1653296100000|2022-05-23 08:55:00|3664.09|3662.59|3663.09|3661.59|3666.09|3664.59|3662.09|3660.59|2716
1653296400000|2022-05-23 09:00:00|3664.09|3662.59|3661.09|3659.59|3665.09|3663.59|3658.09|3656.59|3781
1653296700000|2022-05-23 09:05:00|3662.09|3660.59|3660.09|3658.59|3662.09|3660.59|3659.09|3657.59|2735
1653297000000|2022-05-23 09:10:00|3660.59|3659.09|3659.09|3657.59|3664.09|3662.59|3659.09|3657.59|4047
1653297300000|2022-05-23 09:15:00|3658.09|3656.59|3660.09|3658.59|3660.09|3658.59|3653.09|3651.59|4586
1653297600000|2022-05-23 09:20:00|3661.09|3659.59|3664.09|3662.59|3664.09|3662.59|3660.09|3658.59|2982
1653297900000|2022-05-23 09:25:00|3663.09|3661.59|3669.09|3667.59|3670.09|3668.59|3663.09|3661.59|2571
1653298200000|2022-05-23 09:30:00|3669.59|3668.09|3669.09|3667.59|3671.09|3669.59|3667.09|3665.59|4016
1653298500000|2022-05-23 09:35:00|3670.09|3668.59|3669.09|3667.59|3674.09|3672.59|3668.09|3666.59|2836
1653298800000|2022-05-23 09:40:00|3668.59|3667.09|3667.09|3665.59|3670.09|3668.59|3667.09|3665.59|1536
1653299100000|2022-05-23 09:45:00|3666.59|3665.09|3663.09|3661.59|3666.59|3665.09|3662.09|3660.59|2862
1653299400000|2022-05-23 09:50:00|3664.09|3662.59|3662.09|3660.59|3664.09|3662.59|3662.09|3660.59|4224
1653299700000|2022-05-23 09:55:00|3661.09|3659.59|3662.09|3660.59|3662.09|3660.59|3657.09|3655.59|2603
1653300000000|2022-05-23 10:00:00|3663.09|3661.59|3662.09|3660.59|3665.09|3663.59|3661.09|3659.59|1674
1653300300000|2022-05-23 10:05:00|3663.09|3661.59|3664.09|3662.59|3665.09|3663.59|3660.09|3658.59|1274
1653300600000|2022-05-23 10:10:00|3665.09|3663.59|3671.09|3669.59|3671.09|3669.59|3664.09|3662.59|3949
1653300900000|2022-05-23 10:15:00|3670.09|3668.59|3666.09|3664.59|3670.09|3668.59|3666.09|3664.59|1280
1653301200000|2022-05-23 10:20:00|3667.09|3665.59|3666.09|3664.59|3667.09|3665.59|3664.09|3662.59|1711
1653301500000|2022-05-23 10:25:00|3665.09|3663.59|3668.09|3666.59|3668.09|3666.59|3665.09|3663.59|1031
1653301800000|2022-05-23 10:30:00|3669.09|3667.59|3671.09|3669.59|3671.09|3669.59|3667.09|3665.59|2260
1653302100000|2022-05-23 10:35:00|3670.59|3669.09|3673.09|3671.59|3673.09|3671.59|3669.09|3667.59|3207
1653302400000|2022-05-23 10:40:00|3674.09|3672.59|3674.09|3672.59|3675.09|3673.59|3672.09|3670.59|15002
1653302700000|2022-05-23 10:45:00|3675.09|3673.59|3677.09|3675.59|3678.09|3676.59|3673.09|3671.59|4531
1653303000000|2022-05-23 10:50:00|3678.09|3676.59|3676.09|3674.59|3678.09|3676.59|3674.09|3672.59|1895
1653303300000|2022-05-23 10:55:00|3677.09|3675.59|3682.09|3680.59|3682.09|3680.59|3677.09|3675.59|5034
1653303600000|2022-05-23 11:00:00|3681.09|3679.59|3680.09|3678.59|3681.09|3679.59|3679.09|3677.59|3716
1653303900000|2022-05-23 11:05:00|3679.09|3677.59|3678.09|3676.59|3679.09|3677.59|3676.09|3674.59|2192
1653304200000|2022-05-23 11:10:00|3677.09|3675.59|3679.09|3677.59|3681.09|3679.59|3677.09|3675.59|5164
1653304500000|2022-05-23 11:15:00|3678.09|3676.59|3676.09|3674.59|3679.09|3677.59|3674.09|3672.59|7522
1653304800000|2022-05-23 11:20:00|3677.09|3675.59|3671.09|3669.59|3677.09|3675.59|3671.09|3669.59|2081
1653305100000|2022-05-23 11:25:00|3672.09|3670.59|3676.09|3674.59|3676.09|3674.59|3672.09|3670.59|1941
1653305400000|2022-05-23 11:30:00|3675.09|3673.59|3674.09|3672.59|3676.09|3674.59|3674.09|3672.59|735
1653305700000|2022-05-23 11:35:00|3673.59|3672.09|3671.09|3669.59|3674.59|3673.09|3671.09|3669.59|3873
1653306000000|2022-05-23 11:40:00|3671.15|3669.65|3676.15|3674.65|3677.15|3675.65|3671.15|3669.65|1769
1653306300000|2022-05-23 11:45:00|3675.65|3674.15|3673.15|3671.65|3676.15|3674.65|3672.15|3670.65|10883
1653306600000|2022-05-23 11:50:00|3673.65|3672.15|3675.15|3673.65|3677.15|3675.65|3673.15|3671.65|2303
1653306900000|2022-05-23 11:55:00|3676.15|3674.65|3679.15|3677.65|3679.15|3677.65|3676.15|3674.65|1388
1653307200000|2022-05-23 12:00:00|3680.15|3678.65|3682.15|3680.65|3682.15|3680.65|3678.15|3676.65|2323
1653307500000|2022-05-23 12:05:00|3683.15|3681.65|3680.15|3678.65|3684.15|3682.65|3680.15|3678.65|3175
1653307800000|2022-05-23 12:10:00|3679.65|3678.15|3682.15|3680.65|3683.15|3681.65|3679.15|3677.65|3706
1653308100000|2022-05-23 12:15:00|3681.15|3679.65|3684.15|3682.65|3685.15|3683.65|3681.15|3679.65|2348
1653308400000|2022-05-23 12:20:00|3683.15|3681.65|3684.15|3682.65|3684.15|3682.65|3682.15|3680.65|2047
1653308700000|2022-05-23 12:25:00|3683.15|3681.65|3677.15|3675.65|3683.15|3681.65|3677.15|3675.65|1703
1653309000000|2022-05-23 12:30:00|3676.15|3674.65|3674.15|3672.65|3676.15|3674.65|3673.15|3671.65|937
1653309300000|2022-05-23 12:35:00|3673.15|3671.65|3677.15|3675.65|3677.15|3675.65|3673.15|3671.65|1428
1653309600000|2022-05-23 12:40:00|3676.15|3674.65|3674.15|3672.65|3678.15|3676.65|3674.15|3672.65|1736
1653309900000|2022-05-23 12:45:00|3673.65|3672.15|3673.15|3671.65|3675.15|3673.65|3673.15|3671.65|2601
1653310200000|2022-05-23 12:50:00|3674.15|3672.65|3673.15|3671.65|3676.15|3674.65|3672.65|3671.15|992
1653310500000|2022-05-23 12:55:00|3672.15|3670.65|3673.15|3671.65|3674.15|3672.65|3672.15|3670.65|762
1653310800000|2022-05-23 13:00:00|3674.15|3672.65|3675.15|3673.65|3675.15|3673.65|3671.15|3669.65|1469
1653311100000|2022-05-23 13:05:00|3676.15|3674.65|3678.15|3676.65|3678.15|3676.65|3675.15|3673.65|8475
1653311400000|2022-05-23 13:10:00|3679.15|3677.65|3679.15|3677.65|3680.15|3678.65|3676.15|3674.65|2950
1653311700000|2022-05-23 13:15:00|3678.15|3676.65|3676.15|3674.65|3679.15|3677.65|3676.15|3674.65|3513
1653312000000|2022-05-23 13:20:00|3676.65|3675.15|3678.15|3676.65|3678.15|3676.65|3676.15|3674.65|2172
1653312300000|2022-05-23 13:25:00|3677.15|3675.65|3675.15|3673.65|3677.15|3675.65|3674.15|3672.65|2147
1653312600000|2022-05-23 13:30:00|3674.15|3672.65|3676.15|3674.65|3676.15|3674.65|3670.15|3668.65|4742
1653312900000|2022-05-23 13:35:00|3677.15|3675.65|3670.15|3668.65|3677.15|3675.65|3668.15|3666.65|4924
1653313200000|2022-05-23 13:40:00|3669.15|3667.65|3680.15|3678.65|3681.15|3679.65|3667.15|3665.65|9738
1653313500000|2022-05-23 13:45:00|3681.15|3679.65|3688.15|3686.65|3689.15|3687.65|3678.15|3676.65|6433
1653313800000|2022-05-23 13:50:00|3689.15|3687.65|3683.15|3681.65|3691.15|3689.65|3682.15|3680.65|5319
1653314100000|2022-05-23 13:55:00|3684.15|3682.65|3678.15|3676.65|3685.15|3683.65|3677.15|3675.65|4082
1653314400000|2022-05-23 14:00:00|3679.15|3677.65|3671.15|3669.65|3679.15|3677.65|3667.15|3665.65|5766
1653314700000|2022-05-23 14:05:00|3672.15|3670.65|3678.15|3676.65|3678.65|3677.15|3670.15|3668.65|11447
1653315000000|2022-05-23 14:10:00|3677.96|3676.46|3681.96|3680.46|3684.96|3683.46|3677.96|3676.46|7883
1653315300000|2022-05-23 14:15:00|3682.96|3681.46|3686.96|3685.46|3688.96|3687.46|3678.96|3677.46|4020
1653315600000|2022-05-23 14:20:00|3685.96|3684.46|3684.96|3683.46|3688.96|3687.46|3681.96|3680.46|8014
1653315900000|2022-05-23 14:25:00|3685.96|3684.46|3688.96|3687.46|3688.96|3687.46|3678.96|3677.46|5392
1653316200000|2022-05-23 14:30:00|3689.96|3688.46|3692.96|3691.46|3693.96|3692.46|3686.96|3685.46|7423
1653316500000|2022-05-23 14:35:00|3691.96|3690.46|3688.46|3686.96|3692.96|3691.46|3686.96|3685.46|5157
1653316800000|2022-05-23 14:40:00|3687.96|3686.46|3687.96|3686.46|3690.96|3689.46|3684.96|3683.46|7851
1653317100000|2022-05-23 14:45:00|3686.96|3685.46|3687.96|3686.46|3692.96|3691.46|3682.96|3681.46|5090
1653317400000|2022-05-23 14:50:00|3686.96|3685.46|3683.96|3682.46|3687.96|3686.46|3679.96|3678.46|8800
1653317700000|2022-05-23 14:55:00|3682.96|3681.46|3686.96|3685.46|3687.96|3686.46|3682.96|3681.46|4757
1653318000000|2022-05-23 15:00:00|3685.96|3684.46|3694.96|3693.46|3696.96|3695.46|3685.96|3684.46|7200
1653318300000|2022-05-23 15:05:00|3695.96|3694.46|3691.96|3690.46|3696.96|3695.46|3691.96|3690.46|7995
1653318600000|2022-05-23 15:10:00|3692.96|3691.46|3694.96|3693.46|3695.96|3694.46|3689.96|3688.46|6869
1653318900000|2022-05-23 15:15:00|3693.96|3692.46|3693.96|3692.46|3696.96|3695.46|3692.96|3691.46|9251
1653319200000|2022-05-23 15:20:00|3692.96|3691.46|3695.96|3694.46|3696.96|3695.46|3691.96|3690.46|8252
1653319500000|2022-05-23 15:25:00|3694.96|3693.46|3698.96|3697.46|3699.96|3698.46|3694.96|3693.46|22786
1653319800000|2022-05-23 15:30:00|3699.46|3697.96|3709.96|3708.46|3710.96|3709.46|3697.96|3696.46|60911
1653320100000|2022-05-23 15:35:00|3710.96|3709.46|3713.96|3712.46|3713.96|3712.46|3709.96|3708.46|35055
1653320400000|2022-05-23 15:40:00|3712.96|3711.46|3712.46|3710.96|3713.96|3712.46|3710.96|3709.46|6805
1653320700000|2022-05-23 15:45:00|3711.96|3710.46|3707.96|3706.46|3712.96|3711.46|3705.96|3704.46|8520
1653321000000|2022-05-23 15:50:00|3708.46|3706.96|3708.96|3707.46|3710.46|3708.96|3706.46|3704.96|4534
1653321300000|2022-05-23 15:55:00|3709.96|3708.46|3709.96|3708.46|3712.96|3711.46|3708.96|3707.46|3781
1653321600000|2022-05-23 16:00:00|3708.96|3707.46|3711.96|3710.46|3712.96|3711.46|3707.96|3706.46|2623
1653321900000|2022-05-23 16:05:00|3710.96|3709.46|3713.96|3712.46|3714.96|3713.46|3710.96|3709.46|5109
1653322200000|2022-05-23 16:10:00|3712.96|3711.46|3711.96|3710.46|3713.96|3712.46|3710.96|3709.46|1341
1653322500000|2022-05-23 16:15:00|3712.96|3711.46|3709.96|3708.46|3712.96|3711.46|3708.96|3707.46|1678
1653322800000|2022-05-23 16:20:00|3710.96|3709.46|3712.96|3711.46|3712.96|3711.46|3709.96|3708.46|844
1653323100000|2022-05-23 16:25:00|3711.96|3710.46|3707.96|3706.46|3711.96|3710.46|3707.46|3705.96|1529
1653323400000|2022-05-23 16:30:00|3706.96|3705.46|3706.96|3705.46|3707.96|3706.46|3704.96|3703.46|1000
1653323700000|2022-05-23 16:35:00|3707.46|3705.96|3708.96|3707.46|3708.96|3707.46|3705.96|3704.46|1691
1653324000000|2022-05-23 16:40:00|3709.96|3708.46|3704.96|3703.46|3709.96|3708.46|3703.96|3702.46|2059
1653324300000|2022-05-23 16:45:00|3705.96|3704.46|3699.46|3697.96|3705.96|3704.46|3698.96|3697.46|1736
1653324600000|2022-05-23 16:50:00|3699.96|3698.46|3698.96|3697.46|3700.96|3699.46|3697.96|3696.46|1912
1653324900000|2022-05-23 16:55:00|3698.46|3696.96|3701.96|3700.46|3701.96|3700.46|3697.96|3696.46|1300
1653325200000|2022-05-23 17:00:00|3700.96|3699.46|3699.96|3698.46|3702.96|3701.46|3699.96|3698.46|1024
1653325500000|2022-05-23 17:05:00|3698.96|3697.46|3698.96|3697.46|3699.96|3698.46|3696.96|3695.46|1541
1653325800000|2022-05-23 17:10:00|3698.46|3696.96|3698.96|3697.46|3699.96|3698.46|3696.96|3695.46|1478
1653326100000|2022-05-23 17:15:00|3698.46|3696.96|3693.96|3692.46|3698.96|3697.46|3691.96|3690.46|1938
1653326400000|2022-05-23 17:20:00|3692.96|3691.46|3693.96|3692.46|3694.96|3693.46|3689.96|3688.46|1357
1653326700000|2022-05-23 17:25:00|3694.46|3692.96|3695.96|3694.46|3696.96|3695.46|3693.96|3692.46|545
1653327000000|2022-05-23 17:30:00|3694.96|3693.46|3698.96|3697.46|3700.96|3699.46|3693.96|3692.46|1071
1653327300000|2022-05-23 17:35:00|3697.96|3696.46|3698.96|3697.46|3700.96|3699.46|3697.96|3696.46|610
1653327600000|2022-05-23 17:40:00|3698.46|3696.96|3699.96|3698.46|3700.96|3699.46|3696.96|3695.46|572
1653327900000|2022-05-23 17:45:00|3699.46|3697.96|3702.96|3701.46|3703.96|3702.46|3698.96|3697.46|750
1653328200000|2022-05-23 17:50:00|3701.96|3700.46|3700.96|3699.46|3702.96|3701.46|3700.96|3699.46|537
1653328500000|2022-05-23 17:55:00|3701.96|3700.46|3703.96|3702.46|3703.96|3702.46|3700.96|3699.46|907
1653328800000|2022-05-23 18:00:00|3704.96|3703.46|3702.96|3701.46|3706.96|3705.46|3700.96|3699.46|965
1653329100000|2022-05-23 18:05:00|3703.46|3701.96|3703.96|3702.46|3704.96|3703.46|3701.96|3700.46|598
1653329400000|2022-05-23 18:10:00|3704.96|3703.46|3706.96|3705.46|3707.96|3706.46|3703.96|3702.46|471
1653329700000|2022-05-23 18:15:00|3705.96|3704.46|3706.96|3705.46|3707.96|3706.46|3705.96|3704.46|264
1653330000000|2022-05-23 18:20:00|3707.46|3705.96|3705.96|3704.46|3707.96|3706.46|3704.96|3703.46|316
1653330300000|2022-05-23 18:25:00|3706.96|3705.46|3704.96|3703.46|3706.96|3705.46|3703.96|3702.46|488
1653330600000|2022-05-23 18:30:00|3703.96|3702.46|3704.96|3703.46|3705.96|3704.46|3702.96|3701.46|340
1653330900000|2022-05-23 18:35:00|3703.96|3702.46|3704.96|3703.46|3705.96|3704.46|3703.96|3702.46|446
1653331200000|2022-05-23 18:40:00|3705.96|3704.46|3707.96|3706.46|3707.96|3706.46|3702.96|3701.46|584
1653331500000|2022-05-23 18:45:00|3706.96|3705.46|3702.96|3701.46|3708.46|3706.96|3701.96|3700.46|716
1653331800000|2022-05-23 18:50:00|3703.96|3702.46|3702.96|3701.46|3704.96|3703.46|3699.96|3698.46|680
1653332100000|2022-05-23 18:55:00|3701.96|3700.46|3700.96|3699.46|3702.96|3701.46|3699.96|3698.46|610
1653332400000|2022-05-23 19:00:00|3701.46|3699.96|3704.96|3703.46|3704.96|3703.46|3700.96|3699.46|580
1653332700000|2022-05-23 19:05:00|3705.96|3704.46|3708.96|3707.46|3708.96|3707.46|3703.96|3702.46|1030
1653333000000|2022-05-23 19:10:00|3708.46|3706.96|3701.96|3700.46|3708.46|3706.96|3700.96|3699.46|724
1653333300000|2022-05-23 19:15:00|3701.46|3699.96|3702.96|3701.46|3702.96|3701.46|3700.96|3699.46|729
1653333600000|2022-05-23 19:20:00|3703.46|3701.96|3698.96|3697.46|3703.96|3702.46|3697.96|3696.46|664
1653333900000|2022-05-23 19:25:00|3699.96|3698.46|3700.96|3699.46|3701.96|3700.46|3697.96|3696.46|800
1653334200000|2022-05-23 19:30:00|3700.46|3698.96|3702.96|3701.46|3703.96|3702.46|3699.96|3698.46|629
1653334500000|2022-05-23 19:35:00|3703.46|3701.96|3697.96|3696.46|3705.96|3704.46|3696.96|3695.46|2068
1653334800000|2022-05-23 19:40:00|3698.96|3697.46|3696.96|3695.46|3699.96|3698.46|3694.96|3693.46|1066
1653335100000|2022-05-23 19:45:00|3695.96|3694.46|3694.96|3693.46|3696.96|3695.46|3693.96|3692.46|1162
1653335400000|2022-05-23 19:50:00|3695.96|3694.46|3699.96|3698.46|3702.96|3701.46|3694.96|3693.46|2629
1653335700000|2022-05-23 19:55:00|3699.46|3697.96|3703.96|3702.46|3703.96|3702.46|3698.96|3697.46|4571
1653336000000|2022-05-23 20:00:00|3705.11|3702.11|3705.71|3702.71|3708.51|3705.51|3705.11|3702.11|8239
1653336300000|2022-05-23 20:05:00|3706.01|3703.01|3713.11|3710.11|3713.31|3710.31|3705.51|3702.51|0
1653336600000|2022-05-23 20:10:00|3712.91|3709.91|3708.31|3705.31|3713.11|3710.11|3707.61|3704.61|0
1653336900000|2022-05-23 20:15:00|3708.21|3705.21|3710.11|3707.11|3711.01|3708.01|3707.81|3704.81|0
1653337200000|2022-05-23 20:20:00|3709.91|3706.91|3708.71|3705.71|3709.91|3706.91|3708.31|3705.31|0
1653337500000|2022-05-23 20:25:00|3708.91|3705.91|3708.31|3705.31|3709.71|3706.71|3708.11|3705.11|0
1653337800000|2022-05-23 20:30:00|3708.41|3705.41|3708.41|3705.41|3709.31|3706.31|3708.11|3705.11|0
1653338100000|2022-05-23 20:35:00|3708.51|3705.51|3709.31|3706.31|3709.31|3706.31|3708.11|3705.11|0
1653338400000|2022-05-23 20:40:00|3709.11|3706.11|3708.91|3705.91|3709.71|3706.71|3708.71|3705.71|0
1653338700000|2022-05-23 20:45:00|3708.71|3705.71|3708.91|3705.91|3709.11|3706.11|3708.31|3705.31|0
1653339000000|2022-05-23 20:50:00|3709.11|3706.11|3709.11|3706.11|3709.91|3706.91|3709.11|3706.11|0
1653339300000|2022-05-23 20:55:00|3709.01|3706.01|3709.91|3706.91|3710.61|3707.61|3708.71|3705.71|0
1653339600000|2022-05-23 21:00:00|3709.81|3706.81|3710.31|3707.31|3710.31|3707.31|3709.71|3706.71|0
1653339900000|2022-05-23 21:05:00|3710.21|3707.21|3708.31|3705.31|3710.21|3707.21|3708.31|3705.31|0
1653340200000|2022-05-23 21:10:00|3708.61|3705.61|3705.51|3702.51|3708.61|3705.61|3705.31|3702.31|0
1653340500000|2022-05-23 21:15:00|3705.61|3702.61|3700.51|3697.51|3705.61|3702.61|3699.41|3696.41|0
1653340800000|2022-05-23 21:20:00|3700.31|3697.31|3698.91|3695.91|3700.31|3697.31|3698.31|3695.31|0
1653341100000|2022-05-23 21:25:00|3698.81|3695.81|3697.01|3694.01|3698.91|3695.91|3696.31|3693.31|0
1653341400000|2022-05-23 21:30:00|3697.41|3694.41|3694.31|3691.31|3697.41|3694.41|3694.31|3691.31|0
1653341700000|2022-05-23 21:35:00|3694.91|3691.91|3693.01|3690.01|3695.11|3692.11|3692.71|3689.71|0
1653342000000|2022-05-23 21:40:00|3693.11|3690.11|3691.21|3688.21|3694.41|3691.41|3690.81|3687.81|0
1653342300000|2022-05-23 21:45:00|3691.01|3688.01|3695.71|3692.71|3696.51|3693.51|3690.91|3687.91|0
1653342600000|2022-05-23 21:50:00|3695.81|3692.81|3693.51|3690.51|3695.81|3692.81|3692.71|3689.71|0
1653342900000|2022-05-23 21:55:00|3693.81|3690.81|3693.01|3690.01|3695.01|3692.01|3693.01|3690.01|0
1653343200000|2022-05-23 22:00:00|3687.21|3684.21|3677.61|3674.61|3687.41|3684.41|3671.01|3668.01|0
1653343500000|2022-05-23 22:05:00|3677.71|3674.71|3681.01|3678.01|3682.81|3679.81|3676.41|3673.41|0
1653343800000|2022-05-23 22:10:00|3681.21|3678.21|3685.31|3682.31|3685.61|3682.61|3679.91|3676.91|0
1653344100000|2022-05-23 22:15:00|3685.41|3682.41|3682.91|3679.91|3686.41|3683.41|3681.81|3678.81|0
1653344400000|2022-05-23 22:20:00|3682.81|3679.81|3679.91|3676.91|3683.81|3680.81|3678.81|3675.81|0
1653344700000|2022-05-23 22:25:00|3680.01|3677.01|3683.91|3680.91|3685.71|3682.71|3680.01|3677.01|0
1653345000000|2022-05-23 22:30:00|3683.81|3680.81|3687.21|3684.21|3687.31|3684.31|3682.41|3679.41|0
1653345300000|2022-05-23 22:35:00|3687.11|3684.11|3685.31|3682.31|3687.71|3684.71|3684.61|3681.61|0
1653345600000|2022-05-23 22:40:00|3685.51|3682.51|3686.71|3683.71|3686.91|3683.91|3685.21|3682.21|0
1653345900000|2022-05-23 22:45:00|3686.81|3683.81|3689.71|3686.71|3689.91|3686.91|3686.81|3683.81|0
1653346200000|2022-05-23 22:50:00|3689.41|3686.41|3687.81|3684.81|3689.71|3686.71|3686.71|3683.71|0
1653346500000|2022-05-23 22:55:00|3687.91|3684.91|3690.11|3687.11|3690.91|3687.91|3687.91|3684.91|0
1653346800000|2022-05-23 23:00:00|3690.41|3687.41|3691.31|3688.31|3691.51|3688.51|3690.11|3687.11|0
1653347100000|2022-05-23 23:05:00|3691.11|3688.11|3692.21|3689.21|3692.41|3689.41|3690.71|3687.71|0
1653347400000|2022-05-23 23:10:00|3692.01|3689.01|3690.61|3687.61|3692.41|3689.41|3690.31|3687.31|0
1653347700000|2022-05-23 23:15:00|3690.51|3687.51|3686.71|3683.71|3690.71|3687.71|3685.91|3682.91|0
1653348000000|2022-05-23 23:20:00|3686.91|3683.91|3687.31|3684.31|3687.61|3684.61|3686.71|3683.71|0
1653348300000|2022-05-23 23:25:00|3687.21|3684.21|3686.51|3683.51|3688.81|3685.81|3686.41|3683.41|0
1653348600000|2022-05-23 23:30:00|3686.31|3683.31|3687.61|3684.61|3687.61|3684.61|3686.31|3683.31|0
1653348900000|2022-05-23 23:35:00|3687.31|3684.31|3688.81|3685.81|3689.01|3686.01|3687.31|3684.31|0
1653349200000|2022-05-23 23:40:00|3688.91|3685.91|3691.21|3688.21|3691.31|3688.31|3688.91|3685.91|0
1653349500000|2022-05-23 23:45:00|3691.31|3688.31|3691.11|3688.11|3691.31|3688.31|3690.01|3687.01|0
1653349800000|2022-05-23 23:50:00|3691.31|3688.31|3691.51|3688.51|3693.61|3690.61|3690.91|3687.91|0
1653350100000|2022-05-23 23:55:00|3691.61|3688.61|3692.41|3689.41|3693.51|3690.51|3691.21|3688.21|0
1653350400000|2022-05-24 00:00:00|3692.01|3689.01|3688.91|3685.91|3692.41|3689.41|3686.71|3683.71|0
1653350700000|2022-05-24 00:05:00|3689.01|3686.01|3691.11|3688.11|3691.31|3688.31|3688.61|3685.61|0
1653351000000|2022-05-24 00:10:00|3691.01|3688.01|3690.91|3687.91|3692.61|3689.61|3690.31|3687.31|0
1653351300000|2022-05-24 00:15:00|3691.11|3688.11|3689.21|3687.21|3695.21|3693.21|3687.21|3685.21|719
1653351600000|2022-05-24 00:20:00|3688.71|3686.71|3687.21|3685.21|3689.21|3687.21|3686.21|3684.21|324
1653351900000|2022-05-24 00:25:00|3687.71|3685.71|3686.21|3684.21|3687.71|3685.71|3686.21|3684.21|188
1653352200000|2022-05-24 00:30:00|3685.21|3683.21|3687.21|3685.21|3690.21|3688.21|3685.21|3683.21|313
1653352500000|2022-05-24 00:35:00|3687.71|3685.71|3688.21|3686.21|3688.21|3686.21|3686.71|3684.71|161
1653352800000|2022-05-24 00:40:00|3687.21|3685.21|3688.21|3686.21|3689.21|3687.21|3687.21|3685.21|168
1653353100000|2022-05-24 00:45:00|3687.71|3685.71|3690.21|3688.21|3690.21|3688.21|3686.21|3684.21|102
1653353400000|2022-05-24 00:50:00|3689.21|3687.21|3689.21|3687.21|3690.21|3688.21|3689.21|3687.21|40
1653353700000|2022-05-24 00:55:00|3688.21|3686.21|3687.21|3685.21|3688.71|3686.71|3687.21|3685.21|36
1653354000000|2022-05-24 01:00:00|3687.71|3685.71|3686.21|3684.21|3688.21|3686.21|3686.21|3684.21|146
1653354300000|2022-05-24 01:05:00|3685.21|3683.21|3686.21|3684.21|3687.21|3685.21|3682.21|3680.21|321
1653354600000|2022-05-24 01:10:00|3686.71|3684.71|3685.21|3683.21|3688.21|3686.21|3685.21|3683.21|74
1653354900000|2022-05-24 01:15:00|3686.21|3684.21|3685.21|3683.21|3686.21|3684.21|3681.21|3679.21|119
1653355200000|2022-05-24 01:20:00|3684.71|3682.71|3685.21|3683.21|3687.21|3685.21|3683.21|3681.21|127
1653355500000|2022-05-24 01:25:00|3684.71|3682.71|3688.21|3686.21|3688.21|3686.21|3684.21|3682.21|165
1653355800000|2022-05-24 01:30:00|3687.21|3685.21|3688.21|3686.21|3688.21|3686.21|3686.21|3684.21|97
1653356100000|2022-05-24 01:35:00|3689.21|3687.21|3690.21|3688.21|3691.21|3689.21|3687.21|3685.21|95
1653356400000|2022-05-24 01:40:00|3690.71|3688.71|3692.21|3690.21|3694.21|3692.21|3690.21|3688.21|101
1653356700000|2022-05-24 01:45:00|3693.21|3691.21|3691.21|3689.21|3693.21|3691.21|3689.71|3687.71|156
1653357000000|2022-05-24 01:50:00|3691.71|3689.71|3694.21|3692.21|3694.21|3692.21|3690.21|3688.21|170
1653357300000|2022-05-24 01:55:00|3693.21|3691.21|3689.71|3687.71|3693.21|3691.21|3689.21|3687.21|55
1653357600000|2022-05-24 02:00:00|3690.21|3688.21|3688.21|3686.21|3690.21|3688.21|3686.21|3684.21|66
1653357900000|2022-05-24 02:05:00|3688.71|3686.71|3687.21|3685.21|3689.21|3687.21|3686.71|3684.71|68
1653358200000|2022-05-24 02:10:00|3687.71|3685.71|3688.21|3686.21|3689.21|3687.21|3687.21|3685.21|11
1653358500000|2022-05-24 02:15:00|3687.21|3685.21|3685.21|3683.21|3688.21|3686.21|3685.21|3683.21|21
1653358800000|2022-05-24 02:20:00|3685.71|3683.71|3686.21|3684.21|3687.21|3685.21|3685.21|3683.21|18
1653359100000|2022-05-24 02:25:00|3686.71|3684.71|3685.21|3683.21|3687.21|3685.21|3684.21|3682.21|55
1653359400000|2022-05-24 02:30:00|3684.71|3682.71|3684.21|3682.21|3685.21|3683.21|3683.21|3681.21|46
1653359700000|2022-05-24 02:35:00|3685.21|3683.21|3684.21|3682.21|3685.21|3683.21|3684.21|3682.21|90
1653360000000|2022-05-24 02:40:00|3684.71|3682.71|3683.21|3681.21|3685.21|3683.21|3683.21|3681.21|82
1653360300000|2022-05-24 02:45:00|3682.21|3680.21|3682.21|3680.21|3682.21|3680.21|3681.21|3679.21|60
1653360600000|2022-05-24 02:50:00|3681.71|3679.71|3683.21|3681.21|3683.21|3681.21|3681.71|3679.71|124
1653360900000|2022-05-24 02:55:00|3684.21|3682.21|3684.21|3682.21|3684.21|3682.21|3684.21|3682.21|97
1653361200000|2022-05-24 03:00:00|3683.71|3681.71|3684.21|3682.21|3684.21|3682.21|3683.21|3681.21|105
1653361500000|2022-05-24 03:05:00|3683.21|3681.21|3684.21|3682.21|3684.21|3682.21|3683.21|3681.21|44
1653361800000|2022-05-24 03:10:00|3683.71|3681.71|3683.71|3681.71|3684.21|3682.21|3683.21|3681.21|102
1653362100000|2022-05-24 03:15:00|3683.21|3681.21|3683.21|3681.21|3684.21|3682.21|3682.71|3680.71|54
1653362400000|2022-05-24 03:20:00|3683.71|3681.71|3681.71|3679.71|3684.21|3682.21|3681.21|3679.21|73
1653362700000|2022-05-24 03:25:00|3681.21|3679.21|3682.21|3680.21|3682.21|3680.21|3680.21|3678.21|65
1653363000000|2022-05-24 03:30:00|3682.71|3680.71|3683.21|3681.21|3683.21|3681.21|3682.21|3680.21|52
1653363300000|2022-05-24 03:35:00|3682.71|3680.71|3683.21|3681.21|3683.21|3681.21|3682.21|3680.21|35
1653363600000|2022-05-24 03:40:00|3682.21|3680.21|3682.21|3680.21|3683.21|3681.21|3682.21|3680.21|73
1653363900000|2022-05-24 03:45:00|3683.21|3681.21|3684.21|3682.21|3684.21|3682.21|3683.21|3681.21|127
1653364200000|2022-05-24 03:50:00|3683.21|3681.21|3686.21|3684.21|3686.21|3684.21|3683.21|3681.21|151
1653364500000|2022-05-24 03:55:00|3685.21|3683.21|3686.21|3684.21|3687.21|3685.21|3685.21|3683.21|160
1653364800000|2022-05-24 04:00:00|3686.71|3684.71|3687.21|3685.21|3687.21|3685.21|3686.21|3684.21|31
1653365100000|2022-05-24 04:05:00|3686.21|3684.21|3687.21|3685.21|3687.21|3685.21|3686.21|3684.21|29
1653365400000|2022-05-24 04:10:00|3686.71|3684.71|3684.21|3682.21|3687.21|3685.21|3684.21|3682.21|58
1653365700000|2022-05-24 04:15:00|3683.71|3681.71|3682.21|3680.21|3684.21|3682.21|3682.21|3680.21|33
1653366000000|2022-05-24 04:20:00|3682.71|3680.71|3682.71|3680.71|3683.21|3681.21|3682.21|3680.21|42
1653366300000|2022-05-24 04:25:00|3682.21|3680.21|3682.21|3680.21|3682.21|3680.21|3682.21|3680.21|33
1653366600000|2022-05-24 04:30:00|3681.21|3679.21|3681.21|3679.21|3681.21|3679.21|3680.21|3678.21|56
1653366900000|2022-05-24 04:35:00|3681.71|3679.71|3682.71|3680.71|3683.21|3681.21|3681.21|3679.21|29
1653367200000|2022-05-24 04:40:00|3683.21|3681.21|3682.21|3680.21|3683.21|3681.21|3682.21|3680.21|22
1653367500000|2022-05-24 04:45:00|3681.71|3679.71|3679.21|3677.21|3681.71|3679.71|3678.71|3676.71|110
1653367800000|2022-05-24 04:50:00|3678.71|3676.71|3681.21|3679.21|3681.21|3679.21|3678.21|3676.21|65
1653368100000|2022-05-24 04:55:00|3680.21|3678.21|3680.21|3678.21|3680.21|3678.21|3679.21|3677.21|85
1653368400000|2022-05-24 05:00:00|3679.71|3677.71|3680.21|3678.21|3680.21|3678.21|3677.21|3675.21|272
1653368700000|2022-05-24 05:05:00|3679.71|3677.71|3682.21|3680.21|3682.21|3680.21|3679.21|3677.21|205
1653369000000|2022-05-24 05:10:00|3683.21|3681.21|3675.21|3673.21|3683.21|3681.21|3675.21|3673.21|326
1653369300000|2022-05-24 05:15:00|3676.21|3674.21|3680.21|3678.21|3681.21|3679.21|3675.21|3673.21|163
1653369600000|2022-05-24 05:20:00|3680.71|3678.71|3679.21|3677.21|3681.21|3679.21|3678.71|3676.71|88
1653369900000|2022-05-24 05:25:00|3679.71|3677.71|3677.21|3675.21|3680.21|3678.21|3677.21|3675.21|100
1653370200000|2022-05-24 05:30:00|3676.21|3674.21|3678.21|3676.21|3678.21|3676.21|3676.21|3674.21|206
1653370500000|2022-05-24 05:35:00|3679.21|3677.21|3674.21|3672.21|3679.21|3677.21|3671.21|3669.21|596
1653370800000|2022-05-24 05:40:00|3673.71|3671.71|3671.21|3669.21|3674.21|3672.21|3671.21|3669.21|543
1653371100000|2022-05-24 05:45:00|3670.71|3668.71|3670.21|3668.21|3672.21|3670.21|3670.21|3668.21|574
1653371400000|2022-05-24 05:50:00|3669.21|3667.21|3670.21|3668.21|3670.21|3668.21|3668.21|3666.21|689
1653371700000|2022-05-24 05:55:00|3671.21|3669.21|3670.21|3668.21|3672.21|3670.21|3668.21|3666.21|605
1653372000000|2022-05-24 06:00:00|3669.96|3668.46|3673.96|3672.46|3674.96|3673.46|3665.96|3664.46|2666
1653372300000|2022-05-24 06:05:00|3674.96|3673.46|3667.96|3666.46|3674.96|3673.46|3667.96|3666.46|1260
1653372600000|2022-05-24 06:10:00|3668.46|3666.96|3666.96|3665.46|3668.96|3667.46|3665.96|3664.46|1532
1653372900000|2022-05-24 06:15:00|3667.96|3666.46|3664.96|3663.46|3669.96|3668.46|3664.96|3663.46|2311
1653373200000|2022-05-24 06:20:00|3663.96|3662.46|3667.96|3666.46|3668.96|3667.46|3662.96|3661.46|1164
1653373500000|2022-05-24 06:25:00|3666.96|3665.46|3666.96|3665.46|3667.96|3666.46|3663.96|3662.46|1401
1653373800000|2022-05-24 06:30:00|3667.96|3666.46|3666.96|3665.46|3667.96|3666.46|3664.96|3663.46|708
1653374100000|2022-05-24 06:35:00|3665.96|3664.46|3659.96|3658.46|3665.96|3664.46|3658.96|3657.46|2048
1653374400000|2022-05-24 06:40:00|3659.46|3657.96|3660.96|3659.46|3661.96|3660.46|3658.96|3657.46|1918
1653374700000|2022-05-24 06:45:00|3660.46|3658.96|3661.96|3660.46|3661.96|3660.46|3658.96|3657.46|888
1653375000000|2022-05-24 06:50:00|3661.46|3659.96|3663.96|3662.46|3665.96|3664.46|3661.46|3659.96|1895
1653375300000|2022-05-24 06:55:00|3662.96|3661.46|3661.96|3660.46|3663.96|3662.46|3660.96|3659.46|2468
1653375600000|2022-05-24 07:00:00|3662.96|3661.46|3668.96|3667.46|3672.96|3671.46|3662.96|3661.46|13248
1653375900000|2022-05-24 07:05:00|3667.96|3666.46|3660.96|3659.46|3667.96|3666.46|3660.96|3659.46|5885
1653376200000|2022-05-24 07:10:00|3659.96|3658.46|3670.96|3669.46|3671.96|3670.46|3658.96|3657.46|5231
1653376500000|2022-05-24 07:15:00|3669.96|3668.46|3664.96|3663.46|3672.46|3670.96|3663.96|3662.46|3322
1653376800000|2022-05-24 07:20:00|3663.96|3662.46|3663.96|3662.46|3666.96|3665.46|3661.96|3660.46|3890
1653377100000|2022-05-24 07:25:00|3664.96|3663.46|3666.96|3665.46|3667.96|3666.46|3660.96|3659.46|4156
1653377400000|2022-05-24 07:30:00|3665.96|3664.46|3671.96|3670.46|3676.96|3675.46|3665.96|3664.46|5061
1653377700000|2022-05-24 07:35:00|3669.96|3668.46|3658.96|3657.46|3670.96|3669.46|3655.96|3654.46|10790
1653378000000|2022-05-24 07:40:00|3659.11|3657.61|3651.11|3649.61|3660.11|3658.61|3649.11|3647.61|7843
1653378300000|2022-05-24 07:45:00|3650.11|3648.61|3647.11|3645.61|3651.11|3649.61|3646.11|3644.61|7296
1653378600000|2022-05-24 07:50:00|3646.11|3644.61|3655.11|3653.61|3655.11|3653.61|3646.11|3644.61|9343
1653378900000|2022-05-24 07:55:00|3654.11|3652.61|3662.11|3660.61|3663.11|3661.61|3654.11|3652.61|7720
1653379200000|2022-05-24 08:00:00|3661.11|3659.61|3664.11|3662.61|3665.11|3663.61|3660.11|3658.61|7860
1653379500000|2022-05-24 08:05:00|3663.11|3661.61|3665.11|3663.61|3665.11|3663.61|3660.11|3658.61|6645
1653379800000|2022-05-24 08:10:00|3664.11|3662.61|3672.11|3670.61|3673.11|3671.61|3662.11|3660.61|6969
1653380100000|2022-05-24 08:15:00|3672.61|3671.11|3667.11|3665.61|3674.11|3672.61|3665.11|3663.61|8785
1653380400000|2022-05-24 08:20:00|3668.11|3666.61|3666.11|3664.61|3668.11|3666.61|3662.11|3660.61|3143
1653380700000|2022-05-24 08:25:00|3665.11|3663.61|3668.11|3666.61|3669.11|3667.61|3664.11|3662.61|5021
1653381000000|2022-05-24 08:30:00|3667.11|3665.61|3665.11|3663.61|3670.11|3668.61|3664.11|3662.61|5967
1653381300000|2022-05-24 08:35:00|3665.61|3664.11|3667.11|3665.61|3668.11|3666.61|3662.11|3660.61|1672
1653381600000|2022-05-24 08:40:00|3666.11|3664.61|3660.11|3658.61|3667.11|3665.61|3660.11|3658.61|3416
1653381900000|2022-05-24 08:45:00|3659.11|3657.61|3663.11|3661.61|3663.11|3661.61|3659.11|3657.61|2541
1653382200000|2022-05-24 08:50:00|3662.11|3660.61|3655.11|3653.61|3662.11|3660.61|3655.11|3653.61|5908
1653382500000|2022-05-24 08:55:00|3656.11|3654.61|3657.61|3656.11|3659.11|3657.61|3655.11|3653.61|2447
1653382800000|2022-05-24 09:00:00|3657.11|3655.61|3654.11|3652.61|3659.11|3657.61|3654.11|3652.61|1992
1653383100000|2022-05-24 09:05:00|3654.61|3653.11|3653.61|3652.11|3655.11|3653.61|3651.11|3649.61|3982
1653383400000|2022-05-24 09:10:00|3654.11|3652.61|3659.11|3657.61|3660.11|3658.61|3653.11|3651.61|1365
1653383700000|2022-05-24 09:15:00|3658.61|3657.11|3658.61|3657.11|3661.11|3659.61|3658.11|3656.61|1264
1653384000000|2022-05-24 09:20:00|3659.11|3657.61|3659.11|3657.61|3661.11|3659.61|3659.11|3657.61|1033
1653384300000|2022-05-24 09:25:00|3658.11|3656.61|3661.11|3659.61|3662.11|3660.61|3658.11|3656.61|1150
1653384600000|2022-05-24 09:30:00|3660.11|3658.61|3664.11|3662.61|3664.11|3662.61|3659.11|3657.61|2947
1653384900000|2022-05-24 09:35:00|3663.11|3661.61|3667.11|3665.61|3667.11|3665.61|3663.11|3661.61|4176
1653385200000|2022-05-24 09:40:00|3666.11|3664.61|3666.11|3664.61|3667.11|3665.61|3665.11|3663.61|1759
1653385500000|2022-05-24 09:45:00|3667.11|3665.61|3671.11|3669.61|3671.11|3669.61|3667.11|3665.61|4040
1653385800000|2022-05-24 09:50:00|3670.11|3668.61|3672.11|3670.61|3672.11|3670.61|3670.11|3668.61|1440
1653386100000|2022-05-24 09:55:00|3672.61|3671.11|3673.11|3671.61|3675.11|3673.61|3672.11|3670.61|3353
1653386400000|2022-05-24 10:00:00|3672.11|3670.61|3671.11|3669.61|3673.11|3671.61|3670.11|3668.61|1747
1653386700000|2022-05-24 10:05:00|3670.11|3668.61|3677.11|3675.61|3677.11|3675.61|3670.11|3668.61|2955
1653387000000|2022-05-24 10:10:00|3676.11|3674.61|3675.11|3673.61|3676.11|3674.61|3673.11|3671.61|2757
1653387300000|2022-05-24 10:15:00|3674.11|3672.61|3676.11|3674.61|3677.11|3675.61|3674.11|3672.61|1413
1653387600000|2022-05-24 10:20:00|3677.11|3675.61|3678.11|3676.61|3679.11|3677.61|3677.11|3675.61|2312
1653387900000|2022-05-24 10:25:00|3677.11|3675.61|3679.11|3677.61|3680.11|3678.61|3677.11|3675.61|3487
1653388200000|2022-05-24 10:30:00|3680.11|3678.61|3678.11|3676.61|3681.11|3679.61|3678.11|3676.61|3973
1653388500000|2022-05-24 10:35:00|3677.11|3675.61|3678.11|3676.61|3679.11|3677.61|3676.11|3674.61|1057
1653388800000|2022-05-24 10:40:00|3677.11|3675.61|3678.11|3676.61|3679.11|3677.61|3676.11|3674.61|2979
1653389100000|2022-05-24 10:45:00|3679.11|3677.61|3677.11|3675.61|3679.11|3677.61|3677.11|3675.61|956
1653389400000|2022-05-24 10:50:00|3676.11|3674.61|3676.11|3674.61|3678.11|3676.61|3676.11|3674.61|2790
1653389700000|2022-05-24 10:55:00|3677.11|3675.61|3678.11|3676.61|3678.11|3676.61|3677.11|3675.61|729
1653390000000|2022-05-24 11:00:00|3679.11|3677.61|3684.11|3682.61|3684.11|3682.61|3679.11|3677.61|3425
1653390300000|2022-05-24 11:05:00|3684.61|3683.11|3691.11|3689.61|3691.11|3689.61|3684.11|3682.61|3691
1653390600000|2022-05-24 11:10:00|3690.11|3688.61|3688.11|3686.61|3690.11|3688.61|3686.11|3684.61|4847
1653390900000|2022-05-24 11:15:00|3687.11|3685.61|3686.11|3684.61|3687.11|3685.61|3685.11|3683.61|4029
1653391200000|2022-05-24 11:20:00|3687.11|3685.61|3683.11|3681.61|3687.11|3685.61|3682.11|3680.61|2978
1653391500000|2022-05-24 11:25:00|3682.11|3680.61|3685.11|3683.61|3686.11|3684.61|3682.11|3680.61|9161
1653391800000|2022-05-24 11:30:00|3686.11|3684.61|3686.11|3684.61|3687.11|3685.61|3685.11|3683.61|3765
1653392100000|2022-05-24 11:35:00|3687.11|3685.61|3680.11|3678.61|3687.11|3685.61|3677.11|3675.61|8689
1653392400000|2022-05-24 11:40:00|3680.22|3678.72|3681.22|3679.72|3681.22|3679.72|3677.22|3675.72|3325
1653392700000|2022-05-24 11:45:00|3680.72|3679.22|3679.22|3677.72|3682.22|3680.72|3679.22|3677.72|11382
1653393000000|2022-05-24 11:50:00|3680.22|3678.72|3676.72|3675.22|3680.22|3678.72|3676.22|3674.72|3043
1653393300000|2022-05-24 11:55:00|3677.22|3675.72|3677.22|3675.72|3678.22|3676.72|3675.22|3673.72|1979
1653393600000|2022-05-24 12:00:00|3678.22|3676.72|3680.22|3678.72|3680.22|3678.72|3676.22|3674.72|2563
1653393900000|2022-05-24 12:05:00|3679.22|3677.72|3673.22|3671.72|3679.22|3677.72|3673.22|3671.72|3283
1653394200000|2022-05-24 12:10:00|3673.72|3672.22|3677.22|3675.72|3677.72|3676.22|3673.22|3671.72|2384
1653394500000|2022-05-24 12:15:00|3678.22|3676.72|3678.22|3676.72|3679.22|3677.72|3677.22|3675.72|11314
1653394800000|2022-05-24 12:20:00|3679.22|3677.72|3676.22|3674.72|3679.22|3677.72|3676.22|3674.72|1381
1653395100000|2022-05-24 12:25:00|3677.22|3675.72|3680.22|3678.72|3681.22|3679.72|3676.22|3674.72|1080
1653395400000|2022-05-24 12:30:00|3679.22|3677.72|3680.22|3678.72|3682.22|3680.72|3678.22|3676.72|1465
1653395700000|2022-05-24 12:35:00|3680.72|3679.22|3682.22|3680.72|3683.22|3681.72|3680.22|3678.72|3448
1653396000000|2022-05-24 12:40:00|3683.22|3681.72|3683.22|3681.72|3683.22|3681.72|3682.22|3680.72|1513
1653396300000|2022-05-24 12:45:00|3682.22|3680.72|3681.22|3679.72|3683.22|3681.72|3680.22|3678.72|1118
1653396600000|2022-05-24 12:50:00|3682.22|3680.72|3681.22|3679.72|3683.22|3681.72|3681.22|3679.72|2521
1653396900000|2022-05-24 12:55:00|3680.22|3678.72|3680.22|3678.72|3681.22|3679.72|3679.22|3677.72|1048
1653397200000|2022-05-24 13:00:00|3679.22|3677.72|3677.22|3675.72|3679.22|3677.72|3677.22|3675.72|2947
1653397500000|2022-05-24 13:05:00|3678.22|3676.72|3676.22|3674.72|3678.22|3676.72|3676.22|3674.72|6066
1653397800000|2022-05-24 13:10:00|3677.22|3675.72|3676.22|3674.72|3677.22|3675.72|3675.22|3673.72|6509
1653398100000|2022-05-24 13:15:00|3677.22|3675.72|3677.22|3675.72|3678.22|3676.72|3676.22|3674.72|2096
1653398400000|2022-05-24 13:20:00|3678.22|3676.72|3677.22|3675.72|3679.22|3677.72|3677.22|3675.72|2217
1653398700000|2022-05-24 13:25:00|3676.22|3674.72|3676.22|3674.72|3678.22|3676.72|3675.22|3673.72|2307
1653399000000|2022-05-24 13:30:00|3675.22|3673.72|3673.22|3671.72|3680.22|3678.72|3672.22|3670.72|5263
1653399300000|2022-05-24 13:35:00|3672.22|3670.72|3666.22|3664.72|3673.22|3671.72|3665.22|3663.72|5424
1653399600000|2022-05-24 13:40:00|3665.22|3663.72|3670.22|3668.72|3670.22|3668.72|3665.22|3663.72|4055
1653399900000|2022-05-24 13:45:00|3669.22|3667.72|3669.22|3667.72|3673.22|3671.72|3667.22|3665.72|5476
1653400200000|2022-05-24 13:50:00|3670.22|3668.72|3671.22|3669.72|3675.22|3673.72|3668.22|3666.72|4788
1653400500000|2022-05-24 13:55:00|3672.22|3670.72|3670.22|3668.72|3674.22|3672.72|3669.22|3667.72|4780
1653400800000|2022-05-24 14:00:00|3669.72|3668.22|3659.22|3657.72|3670.22|3668.72|3654.22|3652.72|15048
1653401100000|2022-05-24 14:05:00|3660.22|3658.72|3656.22|3654.72|3662.22|3660.72|3655.22|3653.72|6603
1653401400000|2022-05-24 14:10:00|3656.23|3654.73|3651.23|3649.73|3658.23|3656.73|3651.23|3649.73|6798
1653401700000|2022-05-24 14:15:00|3650.23|3648.73|3650.23|3648.73|3652.23|3650.73|3647.23|3645.73|10991
1653402000000|2022-05-24 14:20:00|3651.23|3649.73|3654.23|3652.73|3659.23|3657.73|3651.23|3649.73|13911
1653402300000|2022-05-24 14:25:00|3655.23|3653.73|3659.73|3658.23|3660.23|3658.73|3651.23|3649.73|9898
1653402600000|2022-05-24 14:30:00|3659.23|3657.73|3655.23|3653.73|3659.23|3657.73|3654.23|3652.73|6508
1653402900000|2022-05-24 14:35:00|3654.23|3652.73|3655.23|3653.73|3659.23|3657.73|3652.23|3650.73|5564
1653403200000|2022-05-24 14:40:00|3654.23|3652.73|3655.23|3653.73|3659.23|3657.73|3651.23|3649.73|6051
1653403500000|2022-05-24 14:45:00|3656.23|3654.73|3647.23|3645.73|3658.23|3656.73|3647.23|3645.73|6322
1653403800000|2022-05-24 14:50:00|3648.23|3646.73|3649.23|3647.73|3650.23|3648.73|3646.23|3644.73|7163
1653404100000|2022-05-24 14:55:00|3648.23|3646.73|3653.23|3651.73|3654.23|3652.73|3648.23|3646.73|5995
1653404400000|2022-05-24 15:00:00|3652.23|3650.73|3655.23|3653.73|3657.23|3655.73|3651.23|3649.73|5104
1653404700000|2022-05-24 15:05:00|3656.23|3654.73|3654.23|3652.73|3658.23|3656.73|3652.23|3650.73|4334
1653405000000|2022-05-24 15:10:00|3655.23|3653.73|3653.23|3651.73|3656.23|3654.73|3652.23|3650.73|4828
1653405300000|2022-05-24 15:15:00|3652.23|3650.73|3648.23|3646.73|3657.23|3655.73|3648.23|3646.73|9440
1653405600000|2022-05-24 15:20:00|3649.23|3647.73|3650.23|3648.73|3651.23|3649.73|3645.23|3643.73|8920
1653405900000|2022-05-24 15:25:00|3651.23|3649.73|3650.23|3648.73|3652.23|3650.73|3646.23|3644.73|24781
1653406200000|2022-05-24 15:30:00|3651.23|3649.73|3649.23|3647.73|3651.23|3649.73|3644.23|3642.73|58916
1653406500000|2022-05-24 15:35:00|3648.23|3646.73|3647.23|3645.73|3650.23|3648.73|3641.23|3639.73|26847
1653406800000|2022-05-24 15:40:00|3646.23|3644.73|3655.23|3653.73|3655.23|3653.73|3646.23|3644.73|9593
1653407100000|2022-05-24 15:45:00|3654.23|3652.73|3660.23|3658.73|3660.23|3658.73|3653.23|3651.73|9756
1653407400000|2022-05-24 15:50:00|3659.73|3658.23|3655.23|3653.73|3660.23|3658.73|3654.23|3652.73|5213
1653407700000|2022-05-24 15:55:00|3655.73|3654.23|3655.23|3653.73|3659.23|3657.73|3654.23|3652.73|3657
1653408000000|2022-05-24 16:00:00|3655.73|3654.23|3656.23|3654.73|3657.23|3655.73|3652.23|3650.73|2240
1653408300000|2022-05-24 16:05:00|3657.23|3655.73|3660.23|3658.73|3661.23|3659.73|3653.23|3651.73|2424
1653408600000|2022-05-24 16:10:00|3659.23|3657.73|3663.23|3661.73|3663.23|3661.73|3658.23|3656.73|3342
1653408900000|2022-05-24 16:15:00|3664.23|3662.73|3661.73|3660.23|3669.23|3667.73|3661.23|3659.73|3527
1653409200000|2022-05-24 16:20:00|3661.23|3659.73|3658.23|3656.73|3661.23|3659.73|3656.23|3654.73|1972
1653409500000|2022-05-24 16:25:00|3659.23|3657.73|3657.23|3655.73|3661.23|3659.73|3657.23|3655.73|993
1653409800000|2022-05-24 16:30:00|3658.23|3656.73|3654.23|3652.73|3659.23|3657.73|3653.23|3651.73|1423
1653410100000|2022-05-24 16:35:00|3655.23|3653.73|3651.23|3649.73|3655.23|3653.73|3650.23|3648.73|2108
1653410400000|2022-05-24 16:40:00|3652.23|3650.73|3650.23|3648.73|3652.23|3650.73|3650.23|3648.73|1099
1653410700000|2022-05-24 16:45:00|3649.23|3647.73|3652.23|3650.73|3653.23|3651.73|3649.23|3647.73|1498
1653411000000|2022-05-24 16:50:00|3653.23|3651.73|3654.23|3652.73|3655.23|3653.73|3651.23|3649.73|1747
1653411300000|2022-05-24 16:55:00|3655.23|3653.73|3658.23|3656.73|3661.23|3659.73|3655.23|3653.73|3217
1653411600000|2022-05-24 17:00:00|3657.23|3655.73|3649.23|3647.73|3657.23|3655.73|3649.23|3647.73|1376
1653411900000|2022-05-24 17:05:00|3650.23|3648.73|3651.23|3649.73|3653.23|3651.73|3649.23|3647.73|2199
1653412200000|2022-05-24 17:10:00|3650.73|3649.23|3650.23|3648.73|3652.23|3650.73|3650.23|3648.73|1650
1653412500000|2022-05-24 17:15:00|3650.73|3649.23|3651.23|3649.73|3654.23|3652.73|3648.23|3646.73|4331
1653412800000|2022-05-24 17:20:00|3651.73|3650.23|3650.23|3648.73|3652.23|3650.73|3648.23|3646.73|883
1653413100000|2022-05-24 17:25:00|3651.23|3649.73|3655.23|3653.73|3656.23|3654.73|3649.23|3647.73|916
1653413400000|2022-05-24 17:30:00|3654.23|3652.73|3653.23|3651.73|3655.23|3653.73|3650.23|3648.73|1059
1653413700000|2022-05-24 17:35:00|3652.23|3650.73|3659.23|3657.73|3660.23|3658.73|3652.23|3650.73|596
1653414000000|2022-05-24 17:40:00|3660.23|3658.73|3662.73|3661.23|3665.23|3663.73|3659.23|3657.73|1469
1653414300000|2022-05-24 17:45:00|3663.23|3661.73|3664.23|3662.73|3666.23|3664.73|3661.23|3659.73|1293
1653414600000|2022-05-24 17:50:00|3663.23|3661.73|3665.23|3663.73|3666.23|3664.73|3662.23|3660.73|919
1653414900000|2022-05-24 17:55:00|3665.73|3664.23|3663.23|3661.73|3667.23|3665.73|3662.23|3660.73|712
1653415200000|2022-05-24 18:00:00|3664.23|3662.73|3660.23|3658.73|3665.23|3663.73|3660.23|3658.73|842
1653415500000|2022-05-24 18:05:00|3661.23|3659.73|3668.23|3666.73|3669.23|3667.73|3660.23|3658.73|1687
1653415800000|2022-05-24 18:10:00|3667.23|3665.73|3669.23|3667.73|3674.23|3672.73|3667.23|3665.73|2104
1653416100000|2022-05-24 18:15:00|3670.23|3668.73|3664.23|3662.73|3670.23|3668.73|3663.23|3661.73|1250
1653416400000|2022-05-24 18:20:00|3663.23|3661.73|3667.23|3665.73|3668.23|3666.73|3661.23|3659.73|1192
1653416700000|2022-05-24 18:25:00|3667.73|3666.23|3665.23|3663.73|3670.23|3668.73|3665.23|3663.73|1113
1653417000000|2022-05-24 18:30:00|3665.73|3664.23|3669.23|3667.73|3669.23|3667.73|3663.23|3661.73|492
1653417300000|2022-05-24 18:35:00|3668.73|3667.23|3670.73|3669.23|3672.23|3670.73|3667.23|3665.73|782
1653417600000|2022-05-24 18:40:00|3671.23|3669.73|3662.23|3660.73|3671.23|3669.73|3662.23|3660.73|548
1653417900000|2022-05-24 18:45:00|3661.23|3659.73|3656.23|3654.73|3663.23|3661.73|3655.23|3653.73|1278
1653418200000|2022-05-24 18:50:00|3655.73|3654.23|3655.23|3653.73|3657.23|3655.73|3654.23|3652.73|1108
1653418500000|2022-05-24 18:55:00|3654.23|3652.73|3657.23|3655.73|3658.23|3656.73|3652.23|3650.73|730
1653418800000|2022-05-24 19:00:00|3656.23|3654.73|3661.23|3659.73|3663.23|3661.73|3656.23|3654.73|1651
1653419100000|2022-05-24 19:05:00|3661.73|3660.23|3662.23|3660.73|3665.23|3663.73|3661.23|3659.73|1155
1653419400000|2022-05-24 19:10:00|3663.23|3661.73|3664.23|3662.73|3666.23|3664.73|3662.23|3660.73|1277
1653419700000|2022-05-24 19:15:00|3665.23|3663.73|3662.23|3660.73|3666.23|3664.73|3661.23|3659.73|637
1653420000000|2022-05-24 19:20:00|3661.73|3660.23|3664.23|3662.73|3666.23|3664.73|3657.73|3656.23|989
1653420300000|2022-05-24 19:25:00|3663.23|3661.73|3667.23|3665.73|3668.23|3666.73|3662.23|3660.73|607
1653420600000|2022-05-24 19:30:00|3666.73|3665.23|3668.23|3666.73|3668.23|3666.73|3665.23|3663.73|1451
1653420900000|2022-05-24 19:35:00|3668.73|3667.23|3678.23|3676.73|3682.23|3680.73|3668.23|3666.73|4363
1653421200000|2022-05-24 19:40:00|3679.23|3677.73|3676.23|3674.73|3681.23|3679.73|3675.23|3673.73|2173
1653421500000|2022-05-24 19:45:00|3677.23|3675.73|3678.23|3676.73|3681.23|3679.73|3676.23|3674.73|1235
1653421800000|2022-05-24 19:50:00|3678.73|3677.23|3669.23|3667.73|3679.23|3677.73|3668.23|3666.73|2951
1653422100000|2022-05-24 19:55:00|3668.23|3666.73|3671.23|3669.73|3671.23|3669.73|3667.23|3665.73|6204
1653422400000|2022-05-24 20:00:00|3672.68|3669.68|3677.08|3674.08|3679.58|3676.58|3672.48|3669.48|43896
1653422700000|2022-05-24 20:05:00|3676.88|3673.88|3676.18|3673.18|3676.88|3673.88|3674.88|3671.88|0
1653423000000|2022-05-24 20:10:00|3676.08|3673.08|3677.18|3674.18|3677.48|3674.48|3674.98|3671.98|0
1653423300000|2022-05-24 20:15:00|3676.88|3673.88|3676.58|3673.58|3678.08|3675.08|3676.18|3673.18|0
1653423600000|2022-05-24 20:20:00|3676.38|3673.38|3671.98|3668.98|3676.58|3673.58|3670.58|3667.58|0
1653423900000|2022-05-24 20:25:00|3671.88|3668.88|3673.68|3670.68|3673.88|3670.88|3671.48|3668.48|0
1653424200000|2022-05-24 20:30:00|3673.88|3670.88|3673.68|3670.68|3674.28|3671.28|3673.28|3670.28|0
1653424500000|2022-05-24 20:35:00|3673.88|3670.88|3674.08|3671.08|3674.58|3671.58|3673.68|3670.68|0
1653424800000|2022-05-24 20:40:00|3674.58|3671.58|3674.78|3671.78|3675.38|3672.38|3674.08|3671.08|0
1653425100000|2022-05-24 20:45:00|3674.98|3671.98|3676.88|3673.88|3677.28|3674.28|3674.78|3671.78|0
1653425400000|2022-05-24 20:50:00|3677.08|3674.08|3677.88|3674.88|3677.88|3674.88|3676.88|3673.88|0
1653425700000|2022-05-24 20:55:00|3677.68|3674.68|3679.08|3676.08|3680.28|3677.28|3677.68|3674.68|0
1653426000000|2022-05-24 21:00:00|3678.48|3675.48|3679.08|3676.08|3679.18|3676.18|3678.48|3675.48|0
1653426300000|2022-05-24 21:05:00|3678.78|3675.78|3678.88|3675.88|3678.88|3675.88|3678.38|3675.38|0
1653426600000|2022-05-24 21:10:00|3678.68|3675.68|3678.68|3675.68|3678.98|3675.98|3678.58|3675.58|0
1653426900000|2022-05-24 21:15:00|3678.88|3675.88|3679.28|3676.28|3679.58|3676.58|3678.58|3675.58|0
1653427200000|2022-05-24 21:20:00|3679.18|3676.18|3679.18|3676.18|3679.18|3676.18|3678.68|3675.68|0
1653427500000|2022-05-24 21:25:00|3679.08|3676.08|3679.18|3676.18|3679.38|3676.38|3678.98|3675.98|0
1653427800000|2022-05-24 21:30:00|3678.68|3675.68|3678.98|3675.98|3679.08|3676.08|3678.68|3675.68|0
1653428100000|2022-05-24 21:35:00|3679.18|3676.18|3679.18|3676.18|3679.28|3676.28|3679.18|3676.18|0
1653428400000|2022-05-24 21:40:00|3679.28|3676.28|3679.28|3676.28|3679.38|3676.38|3679.28|3676.28|0
1653428700000|2022-05-24 21:45:00|3679.18|3676.18|3678.58|3675.58|3679.18|3676.18|3678.58|3675.58|0
1653429000000|2022-05-24 21:50:00|3678.88|3675.88|3679.48|3676.48|3679.48|3676.48|3678.88|3675.88|0
1653429300000|2022-05-24 21:55:00|3679.38|3676.38|3679.18|3676.18|3679.48|3676.48|3679.08|3676.08|0
1653429600000|2022-05-24 22:00:00|3679.08|3676.08|3680.98|3677.98|3681.68|3678.68|3679.08|3676.08|0
1653429900000|2022-05-24 22:05:00|3680.88|3677.88|3681.28|3678.28|3681.78|3678.78|3680.38|3677.38|0
1653430200000|2022-05-24 22:10:00|3681.48|3678.48|3683.18|3680.18|3685.28|3682.28|3681.28|3678.28|0
1653430500000|2022-05-24 22:15:00|3683.28|3680.28|3684.28|3681.28|3685.18|3682.18|3683.08|3680.08|0
1653430800000|2022-05-24 22:20:00|3684.08|3681.08|3682.88|3679.88|3684.28|3681.28|3681.18|3678.18|0
1653431100000|2022-05-24 22:25:00|3682.98|3679.98|3682.68|3679.68|3683.88|3680.88|3682.48|3679.48|0
1653431400000|2022-05-24 22:30:00|3682.88|3679.88|3683.88|3680.88|3683.88|3680.88|3681.88|3678.88|0
1653431700000|2022-05-24 22:35:00|3684.18|3681.18|3684.18|3681.18|3685.18|3682.18|3683.88|3680.88|0
1653432000000|2022-05-24 22:40:00|3683.88|3680.88|3681.08|3678.08|3684.38|3681.38|3680.88|3677.88|0
1653432300000|2022-05-24 22:45:00|3680.88|3677.88|3680.68|3677.68|3681.08|3678.08|3679.88|3676.88|0
1653432600000|2022-05-24 22:50:00|3680.78|3677.78|3679.88|3676.88|3680.78|3677.78|3679.38|3676.38|0
1653432900000|2022-05-24 22:55:00|3679.68|3676.68|3681.48|3678.48|3681.98|3678.98|3679.58|3676.58|0
1653433200000|2022-05-24 23:00:00|3681.98|3678.98|3682.08|3679.08|3682.38|3679.38|3681.48|3678.48|0
1653433500000|2022-05-24 23:05:00|3682.38|3679.38|3683.78|3680.78|3684.38|3681.38|3682.38|3679.38|0
1653433800000|2022-05-24 23:10:00|3683.68|3680.68|3684.98|3681.98|3685.18|3682.18|3683.58|3680.58|0
1653434100000|2022-05-24 23:15:00|3684.88|3681.88|3683.38|3680.38|3684.98|3681.98|3683.18|3680.18|0
1653434400000|2022-05-24 23:20:00|3683.58|3680.58|3683.58|3680.58|3683.78|3680.78|3683.38|3680.38|0
1653434700000|2022-05-24 23:25:00|3683.78|3680.78|3682.38|3679.38|3684.18|3681.18|3682.18|3679.18|0
1653435000000|2022-05-24 23:30:00|3682.58|3679.58|3682.98|3679.98|3683.78|3680.78|3682.58|3679.58|0
1653435300000|2022-05-24 23:35:00|3683.18|3680.18|3682.38|3679.38|3683.18|3680.18|3682.18|3679.18|0
1653435600000|2022-05-24 23:40:00|3682.28|3679.28|3681.28|3678.28|3682.38|3679.38|3681.28|3678.28|0
1653435900000|2022-05-24 23:45:00|3681.08|3678.08|3679.58|3676.58|3681.08|3678.08|3679.38|3676.38|0
1653436200000|2022-05-24 23:50:00|3679.68|3676.68|3678.78|3675.78|3680.08|3677.08|3678.78|3675.78|0
1653436500000|2022-05-24 23:55:00|3678.68|3675.68|3680.28|3677.28|3680.48|3677.48|3678.38|3675.38|0
1653436800000|2022-05-25 00:00:00|3680.08|3677.08|3677.58|3674.58|3680.08|3677.08|3677.08|3674.08|0
1653437100000|2022-05-25 00:05:00|3677.28|3674.28|3678.48|3675.48|3679.08|3676.08|3676.88|3673.88|0
1653437400000|2022-05-25 00:10:00|3678.28|3675.28|3677.88|3674.88|3678.68|3675.68|3675.28|3672.28|0
1653437700000|2022-05-25 00:15:00|3677.78|3674.78|3669.48|3667.48|3677.78|3674.78|3666.48|3664.48|875
1653438000000|2022-05-25 00:20:00|3668.98|3666.98|3670.48|3668.48|3670.98|3668.98|3667.48|3665.48|171
1653438300000|2022-05-25 00:25:00|3669.48|3667.48|3673.48|3671.48|3673.48|3671.48|3666.48|3664.48|177
1653438600000|2022-05-25 00:30:00|3672.98|3670.98|3672.48|3670.48|3674.48|3672.48|3670.98|3668.98|133
1653438900000|2022-05-25 00:35:00|3672.98|3670.98|3672.48|3670.48|3673.48|3671.48|3671.48|3669.48|50
1653439200000|2022-05-25 00:40:00|3673.48|3671.48|3675.48|3673.48|3675.48|3673.48|3672.98|3670.98|31
1653439500000|2022-05-25 00:45:00|3674.98|3672.98|3674.98|3672.98|3676.98|3674.98|3674.48|3672.48|98
1653439800000|2022-05-25 00:50:00|3675.48|3673.48|3675.48|3673.48|3677.48|3675.48|3674.48|3672.48|45
1653440100000|2022-05-25 00:55:00|3676.48|3674.48|3675.48|3673.48|3676.48|3674.48|3674.98|3672.98|42
1653440400000|2022-05-25 01:00:00|3674.48|3672.48|3677.48|3675.48|3677.48|3675.48|3674.48|3672.48|70
1653440700000|2022-05-25 01:05:00|3677.98|3675.98|3678.48|3676.48|3678.48|3676.48|3675.48|3673.48|101
1653441000000|2022-05-25 01:10:00|3679.48|3677.48|3678.48|3676.48|3679.48|3677.48|3676.48|3674.48|87
1653441300000|2022-05-25 01:15:00|3678.98|3676.98|3679.48|3677.48|3681.48|3679.48|3678.48|3676.48|69
1653441600000|2022-05-25 01:20:00|3680.48|3678.48|3678.48|3676.48|3680.48|3678.48|3676.48|3674.48|99
1653441900000|2022-05-25 01:25:00|3677.48|3675.48|3677.48|3675.48|3679.48|3677.48|3676.48|3674.48|68
1653442200000|2022-05-25 01:30:00|3676.98|3674.98|3678.48|3676.48|3678.48|3676.48|3676.48|3674.48|89
1653442500000|2022-05-25 01:35:00|3677.98|3675.98|3679.48|3677.48|3679.48|3677.48|3676.48|3674.48|95
1653442800000|2022-05-25 01:40:00|3678.98|3676.98|3678.48|3676.48|3679.48|3677.48|3678.48|3676.48|15
1653443100000|2022-05-25 01:45:00|3679.48|3677.48|3679.48|3677.48|3680.48|3678.48|3678.48|3676.48|124
1653443400000|2022-05-25 01:50:00|3678.48|3676.48|3678.48|3676.48|3679.48|3677.48|3677.48|3675.48|83
1653443700000|2022-05-25 01:55:00|3677.48|3675.48|3678.48|3676.48|3678.48|3676.48|3676.48|3674.48|59
1653444000000|2022-05-25 02:00:00|3678.98|3676.98|3682.48|3680.48|3683.48|3681.48|3678.48|3676.48|288
1653444300000|2022-05-25 02:05:00|3682.98|3680.98|3681.48|3679.48|3683.48|3681.48|3680.48|3678.48|127
1653444600000|2022-05-25 02:10:00|3680.98|3678.98|3680.48|3678.48|3681.48|3679.48|3679.48|3677.48|96
1653444900000|2022-05-25 02:15:00|3679.48|3677.48|3679.48|3677.48|3682.48|3680.48|3679.48|3677.48|326
1653445200000|2022-05-25 02:20:00|3680.48|3678.48|3680.48|3678.48|3681.48|3679.48|3679.48|3677.48|54
1653445500000|2022-05-25 02:25:00|3681.48|3679.48|3678.48|3676.48|3681.48|3679.48|3678.48|3676.48|80
1653445800000|2022-05-25 02:30:00|3678.98|3676.98|3677.48|3675.48|3679.48|3677.48|3676.48|3674.48|66
1653446100000|2022-05-25 02:35:00|3678.48|3676.48|3678.48|3676.48|3678.48|3676.48|3677.48|3675.48|22
1653446400000|2022-05-25 02:40:00|3677.48|3675.48|3676.48|3674.48|3678.48|3676.48|3676.48|3674.48|69
1653446700000|2022-05-25 02:45:00|3675.48|3673.48|3679.48|3677.48|3679.48|3677.48|3675.48|3673.48|56
1653447000000|2022-05-25 02:50:00|3680.48|3678.48|3679.48|3677.48|3680.48|3678.48|3678.98|3676.98|26
1653447300000|2022-05-25 02:55:00|3678.98|3676.98|3679.48|3677.48|3680.48|3678.48|3678.98|3676.98|26
1653447600000|2022-05-25 03:00:00|3680.48|3678.48|3680.98|3678.98|3681.48|3679.48|3679.98|3677.98|43
1653447900000|2022-05-25 03:05:00|3681.48|3679.48|3679.98|3677.98|3681.48|3679.48|3679.48|3677.48|20
1653448200000|2022-05-25 03:10:00|3680.48|3678.48|3682.98|3680.98|3682.98|3680.98|3679.98|3677.98|12
1653448500000|2022-05-25 03:15:00|3682.48|3680.48|3681.48|3679.48|3683.48|3681.48|3681.48|3679.48|20
1653448800000|2022-05-25 03:20:00|3680.98|3678.98|3681.48|3679.48|3681.48|3679.48|3679.48|3677.48|58
1653449100000|2022-05-25 03:25:00|3680.98|3678.98|3681.48|3679.48|3681.48|3679.48|3680.48|3678.48|13
1653449400000|2022-05-25 03:30:00|3682.48|3680.48|3683.98|3681.98|3684.48|3682.48|3681.48|3679.48|64
1653449700000|2022-05-25 03:35:00|3684.48|3682.48|3685.48|3683.48|3685.48|3683.48|3683.48|3681.48|199
1653450000000|2022-05-25 03:40:00|3686.48|3684.48|3687.48|3685.48|3687.48|3685.48|3685.48|3683.48|136
1653450300000|2022-05-25 03:45:00|3686.98|3684.98|3687.48|3685.48|3687.48|3685.48|3686.48|3684.48|36
1653450600000|2022-05-25 03:50:00|3686.98|3684.98|3687.48|3685.48|3687.48|3685.48|3686.48|3684.48|5
1653450900000|2022-05-25 03:55:00|3686.48|3684.48|3688.98|3686.98|3690.48|3688.48|3686.48|3684.48|97
1653451200000|2022-05-25 04:00:00|3689.48|3687.48|3687.48|3685.48|3689.48|3687.48|3687.48|3685.48|40
1653451500000|2022-05-25 04:05:00|3688.48|3686.48|3687.48|3685.48|3688.48|3686.48|3687.48|3685.48|25
1653451800000|2022-05-25 04:10:00|3686.98|3684.98|3685.48|3683.48|3686.98|3684.98|3685.48|3683.48|29
1653452100000|2022-05-25 04:15:00|3685.98|3683.98|3685.48|3683.48|3686.48|3684.48|3685.48|3683.48|35
1653452400000|2022-05-25 04:20:00|3686.48|3684.48|3686.48|3684.48|3686.48|3684.48|3685.48|3683.48|18
1653452700000|2022-05-25 04:25:00|3685.98|3683.98|3686.48|3684.48|3686.48|3684.48|3685.48|3683.48|65
1653453000000|2022-05-25 04:30:00|3686.98|3684.98|3686.48|3684.48|3687.48|3685.48|3686.48|3684.48|39
1653453300000|2022-05-25 04:35:00|3685.98|3683.98|3686.48|3684.48|3686.48|3684.48|3685.48|3683.48|53
1653453600000|2022-05-25 04:40:00|3685.98|3683.98|3685.48|3683.48|3686.48|3684.48|3685.48|3683.48|11
1653453900000|2022-05-25 04:45:00|3686.48|3684.48|3683.48|3681.48|3686.48|3684.48|3682.48|3680.48|68
1653454200000|2022-05-25 04:50:00|3684.48|3682.48|3684.48|3682.48|3684.48|3682.48|3684.48|3682.48|28
1653454500000|2022-05-25 04:55:00|3684.98|3682.98|3684.48|3682.48|3685.48|3683.48|3684.48|3682.48|91
1653454800000|2022-05-25 05:00:00|3683.48|3681.48|3684.48|3682.48|3686.48|3684.48|3683.48|3681.48|125
1653455100000|2022-05-25 05:05:00|3683.98|3681.98|3684.48|3682.48|3684.48|3682.48|3683.48|3681.48|72
1653455400000|2022-05-25 05:10:00|3684.98|3682.98|3686.48|3684.48|3686.48|3684.48|3684.48|3682.48|81
1653455700000|2022-05-25 05:15:00|3685.98|3683.98|3685.48|3683.48|3686.48|3684.48|3684.48|3682.48|61
1653456000000|2022-05-25 05:20:00|3684.98|3682.98|3684.98|3682.98|3686.48|3684.48|3684.48|3682.48|23
1653456300000|2022-05-25 05:25:00|3684.48|3682.48|3683.48|3681.48|3684.48|3682.48|3683.48|3681.48|31
1653456600000|2022-05-25 05:30:00|3682.98|3680.98|3680.98|3678.98|3682.98|3680.98|3680.48|3678.48|60
1653456900000|2022-05-25 05:35:00|3680.48|3678.48|3680.48|3678.48|3681.48|3679.48|3679.48|3677.48|58
1653457200000|2022-05-25 05:40:00|3679.98|3677.98|3679.48|3677.48|3680.48|3678.48|3678.48|3676.48|110
1653457500000|2022-05-25 05:45:00|3679.98|3677.98|3678.48|3676.48|3680.98|3678.98|3678.48|3676.48|210
1653457800000|2022-05-25 05:50:00|3679.48|3677.48|3680.48|3678.48|3680.48|3678.48|3678.48|3676.48|238
1653458100000|2022-05-25 05:55:00|3679.98|3677.98|3680.48|3678.48|3680.48|3678.48|3679.48|3677.48|158
1653458400000|2022-05-25 06:00:00|3680.23|3678.73|3676.23|3674.73|3682.23|3680.73|3675.23|3673.73|876
1653458700000|2022-05-25 06:05:00|3675.73|3674.23|3674.23|3672.73|3677.23|3675.73|3673.23|3671.73|1485
1653459000000|2022-05-25 06:10:00|3675.23|3673.73|3672.23|3670.73|3675.23|3673.73|3671.23|3669.73|562
1653459300000|2022-05-25 06:15:00|3671.23|3669.73|3669.23|3667.73|3672.23|3670.73|3667.23|3665.73|902
1653459600000|2022-05-25 06:20:00|3670.23|3668.73|3671.23|3669.73|3671.23|3669.73|3670.23|3668.73|800
1653459900000|2022-05-25 06:25:00|3672.23|3670.73|3670.23|3668.73|3672.23|3670.73|3669.73|3668.23|812
1653460200000|2022-05-25 06:30:00|3671.23|3669.73|3673.23|3671.73|3673.23|3671.73|3670.23|3668.73|716
1653460500000|2022-05-25 06:35:00|3673.73|3672.23|3677.23|3675.73|3677.23|3675.73|3673.23|3671.73|770
1653460800000|2022-05-25 06:40:00|3678.23|3676.73|3679.23|3677.73|3680.23|3678.73|3677.23|3675.73|770
1653461100000|2022-05-25 06:45:00|3680.23|3678.73|3681.23|3679.73|3681.23|3679.73|3676.23|3674.73|1545
1653461400000|2022-05-25 06:50:00|3680.23|3678.73|3681.23|3679.73|3683.23|3681.73|3680.23|3678.73|1390
1653461700000|2022-05-25 06:55:00|3680.23|3678.73|3682.23|3680.73|3682.23|3680.73|3679.23|3677.73|2292
1653462000000|2022-05-25 07:00:00|3681.23|3679.73|3673.23|3671.73|3681.23|3679.73|3671.23|3669.73|10393
1653462300000|2022-05-25 07:05:00|3674.23|3672.73|3678.23|3676.73|3681.23|3679.73|3672.23|3670.73|7568
1653462600000|2022-05-25 07:10:00|3678.73|3677.23|3675.23|3673.73|3679.23|3677.73|3672.23|3670.73|5376
1653462900000|2022-05-25 07:15:00|3675.73|3674.23|3674.23|3672.73|3679.23|3677.73|3673.23|3671.73|2378
1653463200000|2022-05-25 07:20:00|3675.23|3673.73|3673.23|3671.73|3675.23|3673.73|3666.23|3664.73|6322
1653463500000|2022-05-25 07:25:00|3672.23|3670.73|3665.23|3663.73|3673.23|3671.73|3665.23|3663.73|3546
1653463800000|2022-05-25 07:30:00|3664.23|3662.73|3661.23|3659.73|3666.23|3664.73|3660.73|3659.23|5200
1653464100000|2022-05-25 07:35:00|3662.23|3660.73|3659.23|3657.73|3663.23|3661.73|3657.23|3655.73|5112
1653464400000|2022-05-25 07:40:00|3659.17|3657.67|3661.17|3659.67|3663.17|3661.67|3659.17|3657.67|3941
1653464700000|2022-05-25 07:45:00|3660.17|3658.67|3662.17|3660.67|3664.17|3662.67|3658.17|3656.67|5597
1653465000000|2022-05-25 07:50:00|3663.17|3661.67|3665.17|3663.67|3667.17|3665.67|3662.17|3660.67|2920
1653465300000|2022-05-25 07:55:00|3664.67|3663.17|3664.17|3662.67|3666.17|3664.67|3663.17|3661.67|2270
1653465600000|2022-05-25 08:00:00|3663.17|3661.67|3661.17|3659.67|3665.17|3663.67|3657.17|3655.67|2893
1653465900000|2022-05-25 08:05:00|3662.17|3660.67|3650.67|3649.17|3662.17|3660.67|3650.67|3649.17|4941
1653466200000|2022-05-25 08:10:00|3651.17|3649.67|3654.17|3652.67|3655.17|3653.67|3649.17|3647.67|5165
1653466500000|2022-05-25 08:15:00|3653.17|3651.67|3651.17|3649.67|3653.67|3652.17|3647.17|3645.67|5087
1653466800000|2022-05-25 08:20:00|3650.17|3648.67|3653.17|3651.67|3654.17|3652.67|3650.17|3648.67|4049
1653467100000|2022-05-25 08:25:00|3654.17|3652.67|3655.17|3653.67|3655.17|3653.67|3652.17|3650.67|4713
1653467400000|2022-05-25 08:30:00|3654.17|3652.67|3658.17|3656.67|3658.17|3656.67|3654.17|3652.67|2896
1653467700000|2022-05-25 08:35:00|3657.17|3655.67|3658.17|3656.67|3661.17|3659.67|3657.17|3655.67|3313
1653468000000|2022-05-25 08:40:00|3659.17|3657.67|3661.17|3659.67|3661.17|3659.67|3658.17|3656.67|1241
1653468300000|2022-05-25 08:45:00|3660.17|3658.67|3658.17|3656.67|3661.17|3659.67|3658.17|3656.67|2244
1653468600000|2022-05-25 08:50:00|3659.17|3657.67|3659.17|3657.67|3661.17|3659.67|3657.17|3655.67|2345
1653468900000|2022-05-25 08:55:00|3660.17|3658.67|3655.17|3653.67|3660.17|3658.67|3654.17|3652.67|2960
1653469200000|2022-05-25 09:00:00|3656.17|3654.67|3650.17|3648.67|3656.17|3654.67|3650.17|3648.67|1628
1653469500000|2022-05-25 09:05:00|3651.17|3649.67|3648.17|3646.67|3653.17|3651.67|3648.17|3646.67|3084
1653469800000|2022-05-25 09:10:00|3649.17|3647.67|3643.17|3641.67|3650.17|3648.67|3643.17|3641.67|6543
1653470100000|2022-05-25 09:15:00|3642.17|3640.67|3649.17|3647.67|3650.17|3648.67|3642.17|3640.67|4566
1653470400000|2022-05-25 09:20:00|3650.17|3648.67|3650.17|3648.67|3651.17|3649.67|3648.17|3646.67|1982
1653470700000|2022-05-25 09:25:00|3649.67|3648.17|3652.17|3650.67|3652.17|3650.67|3648.17|3646.67|1242
1653471000000|2022-05-25 09:30:00|3651.67|3650.17|3655.17|3653.67|3655.17|3653.67|3651.17|3649.67|1475
1653471300000|2022-05-25 09:35:00|3655.67|3654.17|3655.17|3653.67|3656.17|3654.67|3654.17|3652.67|2728
1653471600000|2022-05-25 09:40:00|3654.17|3652.67|3653.17|3651.67|3656.17|3654.67|3653.17|3651.67|3461
1653471900000|2022-05-25 09:45:00|3654.17|3652.67|3657.17|3655.67|3658.17|3656.67|3654.17|3652.67|1496
1653472200000|2022-05-25 09:50:00|3658.17|3656.67|3659.17|3657.67|3660.17|3658.67|3657.17|3655.67|1150
1653472500000|2022-05-25 09:55:00|3658.17|3656.67|3660.17|3658.67|3661.17|3659.67|3658.17|3656.67|2755
1653472800000|2022-05-25 10:00:00|3659.17|3657.67|3663.17|3661.67|3663.17|3661.67|3659.17|3657.67|3301
1653473100000|2022-05-25 10:05:00|3662.17|3660.67|3664.17|3662.67|3664.17|3662.67|3662.17|3660.67|2560
1653473400000|2022-05-25 10:10:00|3665.17|3663.67|3661.17|3659.67|3666.17|3664.67|3660.17|3658.67|2514
1653473700000|2022-05-25 10:15:00|3660.17|3658.67|3660.17|3658.67|3661.17|3659.67|3658.17|3656.67|1095
1653474000000|2022-05-25 10:20:00|3661.17|3659.67|3663.17|3661.67|3663.17|3661.67|3661.17|3659.67|2291
1653474300000|2022-05-25 10:25:00|3664.17|3662.67|3664.17|3662.67|3665.17|3663.67|3663.17|3661.67|3461
1653474600000|2022-05-25 10:30:00|3663.17|3661.67|3661.17|3659.67|3664.17|3662.67|3661.17|3659.67|1340
1653474900000|2022-05-25 10:35:00|3660.17|3658.67|3660.17|3658.67|3661.17|3659.67|3659.17|3657.67|1432
1653475200000|2022-05-25 10:40:00|3661.17|3659.67|3661.17|3659.67|3662.17|3660.67|3660.17|3658.67|11363
1653475500000|2022-05-25 10:45:00|3660.17|3658.67|3656.17|3654.67|3660.17|3658.67|3656.17|3654.67|2197
1653475800000|2022-05-25 10:50:00|3655.17|3653.67|3652.17|3650.67|3657.17|3655.67|3651.17|3649.67|3308
1653476100000|2022-05-25 10:55:00|3651.17|3649.67|3649.17|3647.67|3652.17|3650.67|3649.17|3647.67|2448
1653476400000|2022-05-25 11:00:00|3648.17|3646.67|3653.17|3651.67|3654.17|3652.67|3648.17|3646.67|4304
1653476700000|2022-05-25 11:05:00|3654.17|3652.67|3653.17|3651.67|3655.17|3653.67|3653.17|3651.67|1482
1653477000000|2022-05-25 11:10:00|3652.17|3650.67|3647.17|3645.67|3653.17|3651.67|3647.17|3645.67|1523
1653477300000|2022-05-25 11:15:00|3648.17|3646.67|3645.17|3643.67|3648.17|3646.67|3644.17|3642.67|2982
1653477600000|2022-05-25 11:20:00|3644.17|3642.67|3637.17|3635.67|3645.17|3643.67|3637.17|3635.67|6242
1653477900000|2022-05-25 11:25:00|3636.17|3634.67|3641.17|3639.67|3641.17|3639.67|3634.17|3632.67|5670
1653478200000|2022-05-25 11:30:00|3640.17|3638.67|3639.17|3637.67|3643.17|3641.67|3639.17|3637.67|2526
1653478500000|2022-05-25 11:35:00|3640.17|3638.67|3640.17|3638.67|3640.17|3638.67|3637.17|3635.67|2646
1653478800000|2022-05-25 11:40:00|3640.53|3639.03|3637.03|3635.53|3640.53|3639.03|3635.53|3634.03|3084
1653479100000|2022-05-25 11:45:00|3636.53|3635.03|3640.53|3639.03|3640.53|3639.03|3635.53|3634.03|3651
1653479400000|2022-05-25 11:50:00|3641.53|3640.03|3642.53|3641.03|3643.53|3642.03|3639.53|3638.03|2591
1653479700000|2022-05-25 11:55:00|3643.53|3642.03|3643.53|3642.03|3645.53|3644.03|3642.53|3641.03|3752
1653480000000|2022-05-25 12:00:00|3642.53|3641.03|3645.03|3643.53|3645.53|3644.03|3641.53|3640.03|2547
1653480300000|2022-05-25 12:05:00|3645.53|3644.03|3643.53|3642.03|3645.53|3644.03|3643.53|3642.03|2375
1653480600000|2022-05-25 12:10:00|3642.53|3641.03|3648.53|3647.03|3648.53|3647.03|3642.53|3641.03|2370
1653480900000|2022-05-25 12:15:00|3649.53|3648.03|3650.53|3649.03|3651.53|3650.03|3648.53|3647.03|3033
1653481200000|2022-05-25 12:20:00|3651.53|3650.03|3652.53|3651.03|3653.03|3651.53|3649.53|3648.03|1966
1653481500000|2022-05-25 12:25:00|3651.53|3650.03|3649.53|3648.03|3653.53|3652.03|3649.03|3647.53|2445
1653481800000|2022-05-25 12:30:00|3648.53|3647.03|3654.53|3653.03|3655.53|3654.03|3645.53|3644.03|8679
1653482100000|2022-05-25 12:35:00|3655.53|3654.03|3653.53|3652.03|3656.53|3655.03|3650.53|3649.03|6107
1653482400000|2022-05-25 12:40:00|3652.53|3651.03|3654.53|3653.03|3656.53|3655.03|3652.53|3651.03|4731
1653482700000|2022-05-25 12:45:00|3654.03|3652.53|3655.53|3654.03|3655.53|3654.03|3650.53|3649.03|5877
1653483000000|2022-05-25 12:50:00|3656.53|3655.03|3658.53|3657.03|3658.53|3657.03|3653.53|3652.03|3678
1653483300000|2022-05-25 12:55:00|3657.53|3656.03|3658.53|3657.03|3658.53|3657.03|3655.53|3654.03|4064
1653483600000|2022-05-25 13:00:00|3657.53|3656.03|3658.53|3657.03|3662.53|3661.03|3657.53|3656.03|4685
1653483900000|2022-05-25 13:05:00|3659.53|3658.03|3662.53|3661.03|3662.53|3661.03|3659.53|3658.03|2374
1653484200000|2022-05-25 13:10:00|3661.53|3660.03|3659.53|3658.03|3661.53|3660.03|3658.53|3657.03|4071
1653484500000|2022-05-25 13:15:00|3658.53|3657.03|3658.53|3657.03|3658.53|3657.03|3657.53|3656.03|1990
1653484800000|2022-05-25 13:20:00|3659.53|3658.03|3659.53|3658.03|3659.53|3658.03|3658.53|3657.03|1549
1653485100000|2022-05-25 13:25:00|3658.53|3657.03|3657.53|3656.03|3660.53|3659.03|3656.53|3655.03|4523
1653485400000|2022-05-25 13:30:00|3658.53|3657.03|3667.53|3666.03|3670.53|3669.03|3658.53|3657.03|10783
1653485700000|2022-05-25 13:35:00|3668.53|3667.03|3669.53|3668.03|3673.53|3672.03|3666.53|3665.03|10526
1653486000000|2022-05-25 13:40:00|3670.53|3669.03|3674.53|3673.03|3674.53|3673.03|3668.53|3667.03|9666
1653486300000|2022-05-25 13:45:00|3675.53|3674.03|3669.53|3668.03|3678.53|3677.03|3668.53|3667.03|12983
1653486600000|2022-05-25 13:50:00|3670.53|3669.03|3673.53|3672.03|3673.53|3672.03|3669.53|3668.03|5816
1653486900000|2022-05-25 13:55:00|3673.03|3671.53|3674.53|3673.03|3676.53|3675.03|3672.03|3670.53|4252
1653487200000|2022-05-25 14:00:00|3673.53|3672.03|3676.53|3675.03|3677.53|3676.03|3670.53|3669.03|4280
1653487500000|2022-05-25 14:05:00|3675.53|3674.03|3673.53|3672.03|3675.53|3674.03|3669.53|3668.03|5361
1653487800000|2022-05-25 14:10:00|3672.6|3671.1|3676.6|3675.1|3677.6|3676.1|3669.6|3668.1|4315
1653488100000|2022-05-25 14:15:00|3677.6|3676.1|3679.6|3678.1|3680.6|3679.1|3674.6|3673.1|6490
1653488400000|2022-05-25 14:20:00|3678.6|3677.1|3683.6|3682.1|3684.6|3683.1|3677.6|3676.1|13506
1653488700000|2022-05-25 14:25:00|3683.1|3681.6|3687.6|3686.1|3687.6|3686.1|3682.6|3681.1|7173
1653489000000|2022-05-25 14:30:00|3688.6|3687.1|3689.6|3688.1|3690.6|3689.1|3685.6|3684.1|6015
1653489300000|2022-05-25 14:35:00|3690.6|3689.1|3690.6|3689.1|3692.6|3691.1|3687.6|3686.1|7124
1653489600000|2022-05-25 14:40:00|3691.6|3690.1|3686.6|3685.1|3692.6|3691.1|3685.6|3684.1|9441
1653489900000|2022-05-25 14:45:00|3687.6|3686.1|3682.6|3681.1|3687.6|3686.1|3680.6|3679.1|7330
1653490200000|2022-05-25 14:50:00|3683.6|3682.1|3682.6|3681.1|3685.6|3684.1|3682.6|3681.1|6126
1653490500000|2022-05-25 14:55:00|3683.6|3682.1|3685.6|3684.1|3686.6|3685.1|3681.6|3680.1|3803
1653490800000|2022-05-25 15:00:00|3684.6|3683.1|3679.6|3678.1|3685.6|3684.1|3679.1|3677.6|5214
1653491100000|2022-05-25 15:05:00|3680.6|3679.1|3684.6|3683.1|3686.6|3685.1|3679.6|3678.1|7564
1653491400000|2022-05-25 15:10:00|3685.6|3684.1|3684.6|3683.1|3687.6|3686.1|3683.6|3682.1|4472
1653491700000|2022-05-25 15:15:00|3685.6|3684.1|3685.6|3684.1|3686.6|3685.1|3682.6|3681.1|4823
1653492000000|2022-05-25 15:20:00|3684.6|3683.1|3685.6|3684.1|3686.6|3685.1|3683.6|3682.1|8686
1653492300000|2022-05-25 15:25:00|3684.6|3683.1|3684.6|3683.1|3686.6|3685.1|3683.6|3682.1|21921
1653492600000|2022-05-25 15:30:00|3683.6|3682.1|3677.6|3676.1|3683.6|3682.1|3676.6|3675.1|51743
1653492900000|2022-05-25 15:35:00|3678.6|3677.1|3676.6|3675.1|3680.6|3679.1|3674.6|3673.1|19767
1653493200000|2022-05-25 15:40:00|3675.6|3674.1|3679.6|3678.1|3681.6|3680.1|3675.6|3674.1|7353
1653493500000|2022-05-25 15:45:00|3680.6|3679.1|3682.6|3681.1|3683.6|3682.1|3679.6|3678.1|4141
1653493800000|2022-05-25 15:50:00|3681.6|3680.1|3682.6|3681.1|3683.6|3682.1|3681.6|3680.1|6405
1653494100000|2022-05-25 15:55:00|3681.6|3680.1|3683.6|3682.1|3685.6|3684.1|3681.6|3680.1|2180
1653494400000|2022-05-25 16:00:00|3684.6|3683.1|3685.6|3684.1|3687.6|3686.1|3683.6|3682.1|4203
1653494700000|2022-05-25 16:05:00|3684.6|3683.1|3681.6|3680.1|3686.6|3685.1|3680.6|3679.1|2122
1653495000000|2022-05-25 16:10:00|3680.6|3679.1|3682.6|3681.1|3683.6|3682.1|3680.6|3679.1|2587
1653495300000|2022-05-25 16:15:00|3681.6|3680.1|3679.6|3678.1|3682.6|3681.1|3678.6|3677.1|1465
1653495600000|2022-05-25 16:20:00|3678.6|3677.1|3674.6|3673.1|3678.6|3677.1|3674.6|3673.1|1638
1653495900000|2022-05-25 16:25:00|3673.6|3672.1|3672.6|3671.1|3674.6|3673.1|3668.6|3667.1|3687
1653496200000|2022-05-25 16:30:00|3673.6|3672.1|3672.6|3671.1|3674.6|3673.1|3671.6|3670.1|5628
1653496500000|2022-05-25 16:35:00|3671.6|3670.1|3672.6|3671.1|3673.6|3672.1|3669.6|3668.1|1188
1653496800000|2022-05-25 16:40:00|3673.6|3672.1|3674.6|3673.1|3674.6|3673.1|3672.6|3671.1|853
1653497100000|2022-05-25 16:45:00|3675.6|3674.1|3677.6|3676.1|3678.6|3677.1|3673.6|3672.1|1494
1653497400000|2022-05-25 16:50:00|3676.6|3675.1|3676.6|3675.1|3677.6|3676.1|3675.6|3674.1|1417
1653497700000|2022-05-25 16:55:00|3675.6|3674.1|3680.6|3679.1|3680.6|3679.1|3674.6|3673.1|1689
1653498000000|2022-05-25 17:00:00|3679.6|3678.1|3678.6|3677.1|3680.6|3679.1|3676.6|3675.1|1641
1653498300000|2022-05-25 17:05:00|3679.1|3677.6|3678.6|3677.1|3680.6|3679.1|3677.6|3676.1|1179
1653498600000|2022-05-25 17:10:00|3679.6|3678.1|3675.6|3674.1|3679.6|3678.1|3671.6|3670.1|1942
1653498900000|2022-05-25 17:15:00|3676.6|3675.1|3676.6|3675.1|3679.1|3677.6|3675.6|3674.1|747
1653499200000|2022-05-25 17:20:00|3677.6|3676.1|3675.6|3674.1|3678.6|3677.1|3674.6|3673.1|1255
1653499500000|2022-05-25 17:25:00|3676.1|3674.6|3678.6|3677.1|3680.1|3678.6|3674.6|3673.1|757
1653499800000|2022-05-25 17:30:00|3678.1|3676.6|3680.6|3679.1|3680.6|3679.1|3677.6|3676.1|618
1653500100000|2022-05-25 17:35:00|3680.1|3678.6|3680.6|3679.1|3683.6|3682.1|3679.6|3678.1|956
1653500400000|2022-05-25 17:40:00|3681.1|3679.6|3681.6|3680.1|3682.6|3681.1|3679.6|3678.1|660
1653500700000|2022-05-25 17:45:00|3682.1|3680.6|3682.6|3681.1|3682.6|3681.1|3680.6|3679.1|606
1653501000000|2022-05-25 17:50:00|3682.1|3680.6|3679.6|3678.1|3682.1|3680.6|3678.6|3677.1|561
1653501300000|2022-05-25 17:55:00|3680.1|3678.6|3681.1|3679.6|3681.6|3680.1|3678.6|3677.1|658
1653501600000|2022-05-25 18:00:00|3681.6|3680.1|3686.6|3685.1|3691.6|3690.1|3678.6|3677.1|5382
1653501900000|2022-05-25 18:05:00|3687.6|3686.1|3677.6|3676.1|3688.6|3687.1|3669.6|3668.1|3409
1653502200000|2022-05-25 18:10:00|3678.1|3676.6|3682.6|3681.1|3685.6|3684.1|3676.6|3675.1|2812
1653502500000|2022-05-25 18:15:00|3683.6|3682.1|3684.6|3683.1|3690.6|3689.1|3681.1|3679.6|2182
1653502800000|2022-05-25 18:20:00|3684.1|3682.6|3689.6|3688.1|3691.1|3689.6|3682.6|3681.1|1704
1653503100000|2022-05-25 18:25:00|3689.1|3687.6|3694.6|3693.1|3694.6|3693.1|3688.6|3687.1|2758
1653503400000|2022-05-25 18:30:00|3695.1|3693.6|3696.6|3695.1|3696.6|3695.1|3692.6|3691.1|1437
1653503700000|2022-05-25 18:35:00|3695.6|3694.1|3693.6|3692.1|3697.6|3696.1|3693.6|3692.1|1297
1653504000000|2022-05-25 18:40:00|3694.1|3692.6|3694.6|3693.1|3699.6|3698.1|3693.6|3692.1|1235
1653504300000|2022-05-25 18:45:00|3695.1|3693.6|3694.1|3692.6|3696.6|3695.1|3692.6|3691.1|916
1653504600000|2022-05-25 18:50:00|3694.6|3693.1|3699.6|3698.1|3699.6|3698.1|3693.6|3692.1|1618
1653504900000|2022-05-25 18:55:00|3698.6|3697.1|3698.1|3696.6|3700.6|3699.1|3696.6|3695.1|1114
1653505200000|2022-05-25 19:00:00|3698.6|3697.1|3703.6|3702.1|3704.6|3703.1|3696.6|3695.1|2445
1653505500000|2022-05-25 19:05:00|3702.6|3701.1|3705.6|3704.1|3706.6|3705.1|3702.6|3701.1|5303
1653505800000|2022-05-25 19:10:00|3706.1|3704.6|3708.6|3707.1|3709.6|3708.1|3705.6|3704.1|3724
1653506100000|2022-05-25 19:15:00|3707.6|3706.1|3704.6|3703.1|3707.6|3706.1|3703.6|3702.1|2047
1653506400000|2022-05-25 19:20:00|3703.6|3702.1|3703.6|3702.1|3705.6|3704.1|3702.6|3701.1|1397
1653506700000|2022-05-25 19:25:00|3704.1|3702.6|3703.6|3702.1|3705.6|3704.1|3702.6|3701.1|1057
1653507000000|2022-05-25 19:30:00|3704.1|3702.6|3701.6|3700.1|3705.6|3704.1|3700.6|3699.1|1738
1653507300000|2022-05-25 19:35:00|3700.6|3699.1|3698.6|3697.1|3700.6|3699.1|3697.6|3696.1|1259
1653507600000|2022-05-25 19:40:00|3697.6|3696.1|3697.6|3696.1|3698.6|3697.1|3696.6|3695.1|1742
1653507900000|2022-05-25 19:45:00|3696.6|3695.1|3695.6|3694.1|3698.6|3697.1|3694.6|3693.1|2132
1653508200000|2022-05-25 19:50:00|3693.6|3692.1|3692.6|3691.1|3694.6|3693.1|3688.6|3687.1|4040
1653508500000|2022-05-25 19:55:00|3691.6|3690.1|3693.6|3692.1|3696.6|3695.1|3690.6|3689.1|3065
1653508800000|2022-05-25 20:00:00|3695.25|3692.25|3694.35|3691.35|3695.65|3692.65|3692.35|3689.35|22955
1653509100000|2022-05-25 20:05:00|3694.65|3691.65|3688.05|3685.05|3695.65|3692.65|3687.95|3684.95|0
1653509400000|2022-05-25 20:10:00|3687.95|3684.95|3688.95|3685.95|3692.35|3689.35|3686.95|3683.95|0
1653509700000|2022-05-25 20:15:00|3688.75|3685.75|3690.45|3687.45|3691.05|3688.05|3688.15|3685.15|0
1653510000000|2022-05-25 20:20:00|3690.55|3687.55|3680.25|3677.25|3690.65|3687.65|3679.55|3676.55|0
1653510300000|2022-05-25 20:25:00|3680.35|3677.35|3682.05|3679.05|3682.05|3679.05|3677.05|3674.05|0
1653510600000|2022-05-25 20:30:00|3681.85|3678.85|3687.25|3684.25|3687.75|3684.75|3680.35|3677.35|0
1653510900000|2022-05-25 20:35:00|3687.15|3684.15|3688.25|3685.25|3689.15|3686.15|3685.35|3682.35|0
1653511200000|2022-05-25 20:40:00|3687.95|3684.95|3685.25|3682.25|3687.95|3684.95|3685.05|3682.05|0
1653511500000|2022-05-25 20:45:00|3685.05|3682.05|3684.55|3681.55|3685.65|3682.65|3683.05|3680.05|0
1653511800000|2022-05-25 20:50:00|3685.05|3682.05|3686.25|3683.25|3686.65|3683.65|3683.95|3680.95|0
1653512100000|2022-05-25 20:55:00|3686.05|3683.05|3687.55|3684.55|3688.45|3685.45|3685.85|3682.85|0
1653512400000|2022-05-25 21:00:00|3687.65|3684.65|3687.45|3684.45|3688.05|3685.05|3687.45|3684.45|0
1653512700000|2022-05-25 21:05:00|3687.55|3684.55|3687.85|3684.85|3687.85|3684.85|3687.25|3684.25|0
1653513000000|2022-05-25 21:10:00|3687.75|3684.75|3687.55|3684.55|3687.75|3684.75|3687.05|3684.05|0
1653513300000|2022-05-25 21:15:00|3687.65|3684.65|3687.55|3684.55|3687.65|3684.65|3687.35|3684.35|0
1653513600000|2022-05-25 21:20:00|3687.25|3684.25|3687.25|3684.25|3687.55|3684.55|3687.15|3684.15|0
1653513900000|2022-05-25 21:25:00|3687.45|3684.45|3687.75|3684.75|3687.75|3684.75|3687.25|3684.25|0
1653514200000|2022-05-25 21:30:00|3687.85|3684.85|3688.05|3685.05|3688.05|3685.05|3687.75|3684.75|0
1653514500000|2022-05-25 21:35:00|3687.85|3684.85|3688.15|3685.15|3688.15|3685.15|3687.75|3684.75|0
1653514800000|2022-05-25 21:40:00|3688.25|3685.25|3688.35|3685.35|3688.35|3685.35|3687.95|3684.95|0
1653515100000|2022-05-25 21:45:00|3688.05|3685.05|3688.15|3685.15|3688.55|3685.55|3687.95|3684.95|0
1653515400000|2022-05-25 21:50:00|3688.25|3685.25|3688.75|3685.75|3688.75|3685.75|3688.15|3685.15|0
1653515700000|2022-05-25 21:55:00|3688.65|3685.65|3688.45|3685.45|3688.65|3685.65|3687.75|3684.75|0
1653516000000|2022-05-25 22:00:00|3689.65|3686.65|3691.15|3688.15|3692.45|3689.45|3688.85|3685.85|0
1653516300000|2022-05-25 22:05:00|3691.25|3688.25|3690.75|3687.75|3692.05|3689.05|3690.05|3687.05|0
1653516600000|2022-05-25 22:10:00|3690.85|3687.85|3693.35|3690.35|3693.55|3690.55|3690.75|3687.75|0
1653516900000|2022-05-25 22:15:00|3693.55|3690.55|3692.75|3689.75|3693.55|3690.55|3692.35|3689.35|0
1653517200000|2022-05-25 22:20:00|3692.55|3689.55|3691.45|3688.45|3692.95|3689.95|3691.15|3688.15|0
1653517500000|2022-05-25 22:25:00|3691.25|3688.25|3688.75|3685.75|3691.85|3688.85|3688.55|3685.55|0
1653517800000|2022-05-25 22:30:00|3688.55|3685.55|3690.05|3687.05|3690.05|3687.05|3688.35|3685.35|0
1653518100000|2022-05-25 22:35:00|3689.85|3686.85|3690.65|3687.65|3691.05|3688.05|3689.85|3686.85|0
1653518400000|2022-05-25 22:40:00|3690.95|3687.95|3690.05|3687.05|3691.65|3688.65|3690.05|3687.05|0
1653518700000|2022-05-25 22:45:00|3689.85|3686.85|3689.35|3686.35|3690.05|3687.05|3689.25|3686.25|0
1653519000000|2022-05-25 22:50:00|3689.25|3686.25|3689.45|3686.45|3689.85|3686.85|3688.95|3685.95|0
1653519300000|2022-05-25 22:55:00|3689.55|3686.55|3692.35|3689.35|3692.75|3689.75|3688.95|3685.95|0
1653519600000|2022-05-25 23:00:00|3692.55|3689.55|3692.95|3689.95|3693.15|3690.15|3691.85|3688.85|0
1653519900000|2022-05-25 23:05:00|3693.05|3690.05|3691.65|3688.65|3693.25|3690.25|3691.65|3688.65|0
1653520200000|2022-05-25 23:10:00|3691.85|3688.85|3693.95|3690.95|3693.95|3690.95|3691.85|3688.85|0
1653520500000|2022-05-25 23:15:00|3694.15|3691.15|3693.35|3690.35|3694.65|3691.65|3693.35|3690.35|0
1653520800000|2022-05-25 23:20:00|3693.15|3690.15|3692.35|3689.35|3693.35|3690.35|3692.35|3689.35|0
1653521100000|2022-05-25 23:25:00|3692.45|3689.45|3692.45|3689.45|3692.55|3689.55|3691.75|3688.75|0
1653521400000|2022-05-25 23:30:00|3692.35|3689.35|3691.25|3688.25|3693.35|3690.35|3691.05|3688.05|0
1653521700000|2022-05-25 23:35:00|3691.65|3688.65|3690.85|3687.85|3692.55|3689.55|3690.65|3687.65|0
1653522000000|2022-05-25 23:40:00|3690.05|3687.05|3691.45|3688.45|3691.85|3688.85|3690.05|3687.05|0
1653522300000|2022-05-25 23:45:00|3691.65|3688.65|3690.95|3687.95|3692.55|3689.55|3690.25|3687.25|0
1653522600000|2022-05-25 23:50:00|3690.85|3687.85|3687.75|3684.75|3690.85|3687.85|3687.75|3684.75|0
1653522900000|2022-05-25 23:55:00|3687.65|3684.65|3687.55|3684.55|3688.45|3685.45|3686.45|3683.45|0
1653523200000|2022-05-26 00:00:00|3686.85|3683.85|3690.45|3687.45|3691.65|3688.65|3686.45|3683.45|0
1653523500000|2022-05-26 00:05:00|3690.25|3687.25|3695.25|3692.25|3695.25|3692.25|3690.05|3687.05|0
1653523800000|2022-05-26 00:10:00|3695.15|3692.15|3702.55|3699.55|3703.95|3700.95|3695.05|3692.05|0
1653524100000|2022-05-26 00:15:00|3702.45|3699.45|3696.85|3694.85|3703.75|3700.85|3695.85|3693.85|705
1653524400000|2022-05-26 00:20:00|3695.85|3693.85|3695.85|3693.85|3697.85|3695.85|3695.85|3693.85|240
1653524700000|2022-05-26 00:25:00|3696.85|3694.85|3700.85|3698.85|3700.85|3698.85|3696.85|3694.85|267
1653525000000|2022-05-26 00:30:00|3701.35|3699.35|3703.85|3701.85|3703.85|3701.85|3698.85|3696.85|235
1653525300000|2022-05-26 00:35:00|3702.85|3700.85|3700.85|3698.85|3702.85|3700.85|3699.85|3697.85|154
1653525600000|2022-05-26 00:40:00|3699.85|3697.85|3703.85|3701.85|3703.85|3701.85|3699.35|3697.35|113
1653525900000|2022-05-26 00:45:00|3704.85|3702.85|3702.85|3700.85|3704.85|3702.85|3702.85|3700.85|92
1653526200000|2022-05-26 00:50:00|3701.85|3699.85|3701.85|3699.85|3702.85|3700.85|3700.85|3698.85|116
1653526500000|2022-05-26 00:55:00|3700.85|3698.85|3702.85|3700.85|3702.85|3700.85|3699.35|3697.35|145
1653526800000|2022-05-26 01:00:00|3701.85|3699.85|3701.85|3699.85|3702.85|3700.85|3700.85|3698.85|53
1653527100000|2022-05-26 01:05:00|3700.85|3698.85|3703.85|3701.85|3703.85|3701.85|3699.85|3697.85|77
1653527400000|2022-05-26 01:10:00|3702.85|3700.85|3700.85|3698.85|3703.35|3701.35|3700.85|3698.85|67
1653527700000|2022-05-26 01:15:00|3701.85|3699.85|3700.35|3698.35|3702.85|3700.85|3699.85|3697.85|82
1653528000000|2022-05-26 01:20:00|3699.85|3697.85|3695.85|3693.85|3699.85|3697.85|3694.85|3692.85|99
1653528300000|2022-05-26 01:25:00|3696.35|3694.35|3692.85|3690.85|3696.85|3694.85|3692.85|3690.85|54
1653528600000|2022-05-26 01:30:00|3691.85|3689.85|3693.85|3691.85|3694.85|3692.85|3690.85|3688.85|156
1653528900000|2022-05-26 01:35:00|3693.35|3691.35|3689.35|3687.35|3693.85|3691.85|3687.85|3685.85|197
1653529200000|2022-05-26 01:40:00|3689.85|3687.85|3689.85|3687.85|3690.85|3688.85|3687.85|3685.85|121
1653529500000|2022-05-26 01:45:00|3688.85|3686.85|3686.85|3684.85|3690.85|3688.85|3685.85|3683.85|129
1653529800000|2022-05-26 01:50:00|3686.35|3684.35|3687.85|3685.85|3687.85|3685.85|3686.35|3684.35|56
1653530100000|2022-05-26 01:55:00|3687.35|3685.35|3682.85|3680.85|3687.85|3685.85|3681.85|3679.85|189
1653530400000|2022-05-26 02:00:00|3683.85|3681.85|3682.85|3680.85|3684.85|3682.85|3681.85|3679.85|98
1653530700000|2022-05-26 02:05:00|3683.35|3681.35|3683.85|3681.85|3684.85|3682.85|3682.85|3680.85|27
1653531000000|2022-05-26 02:10:00|3684.85|3682.85|3680.85|3678.85|3684.85|3682.85|3679.85|3677.85|85
1653531300000|2022-05-26 02:15:00|3680.35|3678.35|3685.85|3683.85|3685.85|3683.85|3680.35|3678.35|137
1653531600000|2022-05-26 02:20:00|3686.85|3684.85|3686.35|3684.35|3686.85|3684.85|3683.85|3681.85|116
1653531900000|2022-05-26 02:25:00|3686.85|3684.85|3686.85|3684.85|3688.85|3686.85|3685.85|3683.85|50
1653532200000|2022-05-26 02:30:00|3687.85|3685.85|3689.85|3687.85|3690.85|3688.85|3686.85|3684.85|75
1653532500000|2022-05-26 02:35:00|3690.85|3688.85|3687.85|3685.85|3690.85|3688.85|3686.85|3684.85|89
1653532800000|2022-05-26 02:40:00|3688.35|3686.35|3686.85|3684.85|3689.35|3687.35|3685.85|3683.85|58
1653533100000|2022-05-26 02:45:00|3687.85|3685.85|3685.85|3683.85|3687.85|3685.85|3685.85|3683.85|102
1653533400000|2022-05-26 02:50:00|3686.85|3684.85|3686.35|3684.35|3686.85|3684.85|3685.85|3683.85|32
1653533700000|2022-05-26 02:55:00|3685.85|3683.85|3685.35|3683.35|3686.85|3684.85|3684.85|3682.85|79
1653534000000|2022-05-26 03:00:00|3685.85|3683.85|3685.85|3683.85|3685.85|3683.85|3684.85|3682.85|15
1653534300000|2022-05-26 03:05:00|3685.35|3683.35|3680.35|3678.35|3685.35|3683.35|3679.85|3677.85|112
1653534600000|2022-05-26 03:10:00|3680.85|3678.85|3679.85|3677.85|3680.85|3678.85|3678.85|3676.85|60
1653534900000|2022-05-26 03:15:00|3678.85|3676.85|3677.85|3675.85|3680.35|3678.35|3677.35|3675.35|90
1653535200000|2022-05-26 03:20:00|3678.85|3676.85|3682.35|3680.35|3682.85|3680.85|3678.85|3676.85|27
1653535500000|2022-05-26 03:25:00|3682.85|3680.85|3683.85|3681.85|3684.85|3682.85|3680.85|3678.85|117
1653535800000|2022-05-26 03:30:00|3683.35|3681.35|3686.85|3684.85|3687.85|3685.85|3682.85|3680.85|140
1653536100000|2022-05-26 03:35:00|3686.35|3684.35|3684.85|3682.85|3686.85|3684.85|3684.85|3682.85|42
1653536400000|2022-05-26 03:40:00|3685.85|3683.85|3686.35|3684.35|3686.85|3684.85|3684.85|3682.85|83
1653536700000|2022-05-26 03:45:00|3685.85|3683.85|3686.85|3684.85|3686.85|3684.85|3685.85|3683.85|45
1653537000000|2022-05-26 03:50:00|3686.35|3684.35|3685.85|3683.85|3686.85|3684.85|3685.85|3683.85|58
1653537300000|2022-05-26 03:55:00|3686.35|3684.35|3688.85|3686.85|3689.85|3687.85|3686.35|3684.35|79
1653537600000|2022-05-26 04:00:00|3688.35|3686.35|3687.35|3685.35|3688.85|3686.85|3687.35|3685.35|22
1653537900000|2022-05-26 04:05:00|3687.85|3685.85|3686.85|3684.85|3687.85|3685.85|3686.85|3684.85|22
1653538200000|2022-05-26 04:10:00|3687.35|3685.35|3685.85|3683.85|3687.35|3685.35|3685.85|3683.85|19
1653538500000|2022-05-26 04:15:00|3684.85|3682.85|3685.85|3683.85|3685.85|3683.85|3684.85|3682.85|17
1653538800000|2022-05-26 04:20:00|3685.35|3683.35|3683.85|3681.85|3685.85|3683.85|3682.85|3680.85|41
1653539100000|2022-05-26 04:25:00|3683.35|3681.35|3683.85|3681.85|3684.35|3682.35|3682.85|3680.85|23
1653539400000|2022-05-26 04:30:00|3684.85|3682.85|3683.85|3681.85|3684.85|3682.85|3683.85|3681.85|17
1653539700000|2022-05-26 04:35:00|3684.85|3682.85|3684.35|3682.35|3684.85|3682.85|3683.85|3681.85|37
1653540000000|2022-05-26 04:40:00|3683.85|3681.85|3681.85|3679.85|3684.35|3682.35|3681.85|3679.85|70
1653540300000|2022-05-26 04:45:00|3682.35|3680.35|3682.35|3680.35|3682.85|3680.85|3681.85|3679.85|25
1653540600000|2022-05-26 04:50:00|3681.85|3679.85|3679.85|3677.85|3681.85|3679.85|3678.85|3676.85|121
1653540900000|2022-05-26 04:55:00|3679.35|3677.35|3679.35|3677.35|3679.85|3677.85|3677.85|3675.85|16
1653541200000|2022-05-26 05:00:00|3678.85|3676.85|3679.85|3677.85|3680.85|3678.85|3677.85|3675.85|140
1653541500000|2022-05-26 05:05:00|3680.35|3678.35|3681.35|3679.35|3681.85|3679.85|3678.85|3676.85|119
1653541800000|2022-05-26 05:10:00|3681.85|3679.85|3680.85|3678.85|3682.85|3680.85|3680.85|3678.85|139
1653542100000|2022-05-26 05:15:00|3679.85|3677.85|3682.35|3680.35|3682.85|3680.85|3678.85|3676.85|214
1653542400000|2022-05-26 05:20:00|3681.85|3679.85|3679.85|3677.85|3683.85|3681.85|3679.85|3677.85|295
1653542700000|2022-05-26 05:25:00|3680.35|3678.35|3680.85|3678.85|3680.85|3678.85|3678.85|3676.85|179
1653543000000|2022-05-26 05:30:00|3681.85|3679.85|3682.85|3680.85|3682.85|3680.85|3680.85|3678.85|199
1653543300000|2022-05-26 05:35:00|3683.35|3681.35|3680.85|3678.85|3683.85|3681.85|3680.85|3678.85|113
1653543600000|2022-05-26 05:40:00|3679.85|3677.85|3680.85|3678.85|3682.85|3680.85|3679.85|3677.85|300
1653543900000|2022-05-26 05:45:00|3681.35|3679.35|3680.85|3678.85|3682.85|3680.85|3680.85|3678.85|147
1653544200000|2022-05-26 05:50:00|3679.85|3677.85|3675.85|3673.85|3679.85|3677.85|3675.85|3673.85|442
1653544500000|2022-05-26 05:55:00|3676.85|3674.85|3674.85|3672.85|3676.85|3674.85|3672.85|3670.85|595
1653544800000|2022-05-26 06:00:00|3674.6|3673.1|3672.6|3671.1|3678.6|3677.1|3672.1|3670.6|1303
1653545100000|2022-05-26 06:05:00|3673.1|3671.6|3670.6|3669.1|3674.6|3673.1|3669.6|3668.1|1295
1653545400000|2022-05-26 06:10:00|3671.1|3669.6|3671.6|3670.1|3673.6|3672.1|3670.6|3669.1|883
1653545700000|2022-05-26 06:15:00|3672.1|3670.6|3675.6|3674.1|3675.6|3674.1|3671.6|3670.1|859
1653546000000|2022-05-26 06:20:00|3674.6|3673.1|3678.1|3676.6|3678.6|3677.1|3672.6|3671.1|876
1653546300000|2022-05-26 06:25:00|3677.6|3676.1|3676.6|3675.1|3678.6|3677.1|3675.6|3674.1|513
1653546600000|2022-05-26 06:30:00|3675.6|3674.1|3676.6|3675.1|3677.6|3676.1|3675.6|3674.1|270
1653546900000|2022-05-26 06:35:00|3677.6|3676.1|3678.6|3677.1|3681.6|3680.1|3677.6|3676.1|1150
1653547200000|2022-05-26 06:40:00|3677.6|3676.1|3680.6|3679.1|3681.6|3680.1|3677.6|3676.1|1091
1653547500000|2022-05-26 06:45:00|3681.6|3680.1|3680.6|3679.1|3682.6|3681.1|3679.6|3678.1|392
1653547800000|2022-05-26 06:50:00|3681.6|3680.1|3682.6|3681.1|3683.6|3682.1|3681.6|3680.1|781
1653548100000|2022-05-26 06:55:00|3683.6|3682.1|3681.6|3680.1|3684.6|3683.1|3681.1|3679.6|1673
1653548400000|2022-05-26 07:00:00|3681.1|3679.6|3682.6|3681.1|3685.6|3684.1|3679.6|3678.1|6765
1653548700000|2022-05-26 07:05:00|3681.6|3680.1|3685.6|3684.1|3686.6|3685.1|3679.6|3678.1|9233
1653549000000|2022-05-26 07:10:00|3686.6|3685.1|3685.6|3684.1|3686.6|3685.1|3682.6|3681.1|4724
1653549300000|2022-05-26 07:15:00|3684.6|3683.1|3689.6|3688.1|3692.6|3691.1|3684.6|3683.1|4965
1653549600000|2022-05-26 07:20:00|3690.6|3689.1|3691.6|3690.1|3691.6|3690.1|3687.6|3686.1|3191
1653549900000|2022-05-26 07:25:00|3692.6|3691.1|3691.6|3690.1|3693.6|3692.1|3688.6|3687.1|2314
1653550200000|2022-05-26 07:30:00|3692.6|3691.1|3694.6|3693.1|3695.6|3694.1|3691.6|3690.1|4930
1653550500000|2022-05-26 07:35:00|3695.6|3694.1|3696.6|3695.1|3697.6|3696.1|3695.6|3694.1|4143
1653550800000|2022-05-26 07:40:00|3695.92|3694.42|3698.92|3697.42|3699.92|3698.42|3694.92|3693.42|5642
1653551100000|2022-05-26 07:45:00|3699.92|3698.42|3699.92|3698.42|3700.42|3698.92|3696.92|3695.42|4448
1653551400000|2022-05-26 07:50:00|3698.92|3697.42|3701.92|3700.42|3702.92|3701.42|3698.92|3697.42|2824
1653551700000|2022-05-26 07:55:00|3702.92|3701.42|3703.92|3702.42|3704.92|3703.42|3702.92|3701.42|4856
1653552000000|2022-05-26 08:00:00|3702.92|3701.42|3703.92|3702.42|3704.92|3703.42|3702.92|3701.42|4045
1653552300000|2022-05-26 08:05:00|3702.92|3701.42|3701.92|3700.42|3704.92|3703.42|3701.92|3700.42|3329
1653552600000|2022-05-26 08:10:00|3700.92|3699.42|3697.92|3696.42|3701.92|3700.42|3697.92|3696.42|4061
1653552900000|2022-05-26 08:15:00|3696.92|3695.42|3697.92|3696.42|3700.92|3699.42|3696.92|3695.42|1254
1653553200000|2022-05-26 08:20:00|3698.92|3697.42|3696.92|3695.42|3699.92|3698.42|3696.92|3695.42|5040
1653553500000|2022-05-26 08:25:00|3695.92|3694.42|3694.92|3693.42|3697.92|3696.42|3693.92|3692.42|2897
1653553800000|2022-05-26 08:30:00|3695.92|3694.42|3690.92|3689.42|3695.92|3694.42|3690.92|3689.42|3328
1653554100000|2022-05-26 08:35:00|3689.92|3688.42|3688.92|3687.42|3689.92|3688.42|3687.92|3686.42|4978
1653554400000|2022-05-26 08:40:00|3689.92|3688.42|3688.92|3687.42|3690.92|3689.42|3687.92|3686.42|1925
1653554700000|2022-05-26 08:45:00|3688.42|3686.92|3687.92|3686.42|3688.42|3686.92|3685.92|3684.42|3132
1653555000000|2022-05-26 08:50:00|3686.92|3685.42|3690.92|3689.42|3691.92|3690.42|3686.92|3685.42|4430
1653555300000|2022-05-26 08:55:00|3691.92|3690.42|3691.92|3690.42|3692.92|3691.42|3689.92|3688.42|2617
1653555600000|2022-05-26 09:00:00|3692.42|3690.92|3688.92|3687.42|3692.92|3691.42|3688.92|3687.42|1956
1653555900000|2022-05-26 09:05:00|3688.42|3686.92|3688.92|3687.42|3688.92|3687.42|3687.92|3686.42|2168
1653556200000|2022-05-26 09:10:00|3687.92|3686.42|3689.92|3688.42|3689.92|3688.42|3687.92|3686.42|1374
1653556500000|2022-05-26 09:15:00|3690.92|3689.42|3690.92|3689.42|3691.92|3690.42|3690.92|3689.42|1558
1653556800000|2022-05-26 09:20:00|3691.92|3690.42|3694.92|3693.42|3694.92|3693.42|3691.92|3690.42|2148
1653557100000|2022-05-26 09:25:00|3695.42|3693.92|3694.92|3693.42|3696.92|3695.42|3693.92|3692.42|1957
1653557400000|2022-05-26 09:30:00|3693.92|3692.42|3695.92|3694.42|3695.92|3694.42|3693.92|3692.42|3027
1653557700000|2022-05-26 09:35:00|3694.92|3693.42|3693.92|3692.42|3695.92|3694.42|3693.92|3692.42|815
1653558000000|2022-05-26 09:40:00|3694.92|3693.42|3698.92|3697.42|3698.92|3697.42|3694.92|3693.42|2784
1653558300000|2022-05-26 09:45:00|3699.92|3698.42|3701.92|3700.42|3702.92|3701.42|3699.92|3698.42|7976
1653558600000|2022-05-26 09:50:00|3702.92|3701.42|3702.92|3701.42|3703.92|3702.42|3702.92|3701.42|3601
1653558900000|2022-05-26 09:55:00|3703.92|3702.42|3701.92|3700.42|3705.92|3704.42|3700.92|3699.42|3136
1653559200000|2022-05-26 10:00:00|3700.92|3699.42|3699.92|3698.42|3702.92|3701.42|3699.92|3698.42|2005
1653559500000|2022-05-26 10:05:00|3698.92|3697.42|3705.92|3704.42|3705.92|3704.42|3698.92|3697.42|2199
1653559800000|2022-05-26 10:10:00|3706.92|3705.42|3702.92|3701.42|3706.92|3705.42|3702.92|3701.42|3600
1653560100000|2022-05-26 10:15:00|3701.92|3700.42|3699.92|3698.42|3701.92|3700.42|3698.92|3697.42|2523
1653560400000|2022-05-26 10:20:00|3700.92|3699.42|3695.92|3694.42|3700.92|3699.42|3695.92|3694.42|3292
1653560700000|2022-05-26 10:25:00|3694.92|3693.42|3692.92|3691.42|3695.92|3694.42|3692.92|3691.42|5048
1653561000000|2022-05-26 10:30:00|3691.92|3690.42|3689.92|3688.42|3691.92|3690.42|3689.92|3688.42|3703
1653561300000|2022-05-26 10:35:00|3690.92|3689.42|3689.92|3688.42|3690.92|3689.42|3688.92|3687.42|3896
1653561600000|2022-05-26 10:40:00|3690.92|3689.42|3688.92|3687.42|3690.92|3689.42|3686.92|3685.42|4982
1653561900000|2022-05-26 10:45:00|3689.92|3688.42|3690.92|3689.42|3691.92|3690.42|3687.92|3686.42|2990
1653562200000|2022-05-26 10:50:00|3691.92|3690.42|3692.92|3691.42|3692.92|3691.42|3690.92|3689.42|2599
1653562500000|2022-05-26 10:55:00|3693.92|3692.42|3692.92|3691.42|3694.92|3693.42|3692.92|3691.42|2316
1653562800000|2022-05-26 11:00:00|3693.92|3692.42|3698.92|3697.42|3698.92|3697.42|3693.92|3692.42|1319
1653563100000|2022-05-26 11:05:00|3699.92|3698.42|3698.92|3697.42|3699.92|3698.42|3697.92|3696.42|2210
1653563400000|2022-05-26 11:10:00|3697.92|3696.42|3701.92|3700.42|3701.92|3700.42|3697.92|3696.42|2692
1653563700000|2022-05-26 11:15:00|3700.92|3699.42|3702.92|3701.42|3702.92|3701.42|3699.92|3698.42|2928
1653564000000|2022-05-26 11:20:00|3701.92|3700.42|3707.92|3706.42|3707.92|3706.42|3701.92|3700.42|3309
1653564300000|2022-05-26 11:25:00|3706.92|3705.42|3709.92|3708.42|3711.92|3710.42|3706.92|3705.42|5320
1653564600000|2022-05-26 11:30:00|3710.92|3709.42|3704.92|3703.42|3710.92|3709.42|3704.92|3703.42|3351
1653564900000|2022-05-26 11:35:00|3703.92|3702.42|3702.92|3701.42|3703.92|3702.42|3700.92|3699.42|2508
1653565200000|2022-05-26 11:40:00|3702.29|3700.79|3703.29|3701.79|3704.29|3702.79|3702.29|3700.79|3970
1653565500000|2022-05-26 11:45:00|3704.29|3702.79|3706.29|3704.79|3707.29|3705.79|3703.29|3701.79|1005
1653565800000|2022-05-26 11:50:00|3705.29|3703.79|3704.29|3702.79|3706.29|3704.79|3704.29|3702.79|1645
1653566100000|2022-05-26 11:55:00|3703.29|3701.79|3704.29|3702.79|3705.29|3703.79|3703.29|3701.79|1686
1653566400000|2022-05-26 12:00:00|3703.29|3701.79|3703.29|3701.79|3704.29|3702.79|3702.29|3700.79|2290
1653566700000|2022-05-26 12:05:00|3702.29|3700.79|3702.29|3700.79|3703.29|3701.79|3701.29|3699.79|3320
1653567000000|2022-05-26 12:10:00|3701.29|3699.79|3702.29|3700.79|3703.29|3701.79|3701.29|3699.79|6991
1653567300000|2022-05-26 12:15:00|3701.29|3699.79|3702.29|3700.79|3702.29|3700.79|3700.29|3698.79|1183
1653567600000|2022-05-26 12:20:00|3701.29|3699.79|3701.79|3700.29|3703.29|3701.79|3701.29|3699.79|6539
1653567900000|2022-05-26 12:25:00|3702.29|3700.79|3702.29|3700.79|3703.29|3701.79|3701.29|3699.79|1777
1653568200000|2022-05-26 12:30:00|3700.29|3698.79|3699.29|3697.79|3703.29|3701.79|3695.29|3693.79|5948
1653568500000|2022-05-26 12:35:00|3700.29|3698.79|3702.29|3700.79|3702.29|3700.79|3697.29|3695.79|1617
1653568800000|2022-05-26 12:40:00|3703.29|3701.79|3706.29|3704.79|3707.29|3705.79|3702.29|3700.79|2741
1653569100000|2022-05-26 12:45:00|3707.29|3705.79|3707.29|3705.79|3707.29|3705.79|3706.29|3704.79|2369
1653569400000|2022-05-26 12:50:00|3706.29|3704.79|3709.79|3708.29|3710.29|3708.79|3706.29|3704.79|2545
1653569700000|2022-05-26 12:55:00|3709.29|3707.79|3709.29|3707.79|3710.29|3708.79|3708.29|3706.79|3414
1653570000000|2022-05-26 13:00:00|3708.29|3706.79|3705.29|3703.79|3708.29|3706.79|3705.29|3703.79|1971
1653570300000|2022-05-26 13:05:00|3704.29|3702.79|3701.29|3699.79|3704.29|3702.79|3700.29|3698.79|2570
1653570600000|2022-05-26 13:10:00|3700.29|3698.79|3703.29|3701.79|3704.29|3702.79|3700.29|3698.79|3451
1653570900000|2022-05-26 13:15:00|3702.29|3700.79|3701.29|3699.79|3703.29|3701.79|3699.29|3697.79|3726
1653571200000|2022-05-26 13:20:00|3700.79|3699.29|3703.29|3701.79|3703.29|3701.79|3700.29|3698.79|2434
1653571500000|2022-05-26 13:25:00|3702.79|3701.29|3702.29|3700.79|3703.29|3701.79|3701.29|3699.79|3660
1653571800000|2022-05-26 13:30:00|3701.29|3699.79|3711.29|3709.79|3711.29|3709.79|3701.29|3699.79|5067
1653572100000|2022-05-26 13:35:00|3711.79|3710.29|3717.29|3715.79|3722.29|3720.79|3711.29|3709.79|14514
1653572400000|2022-05-26 13:40:00|3716.29|3714.79|3721.29|3719.79|3724.29|3722.79|3716.29|3714.79|8976
1653572700000|2022-05-26 13:45:00|3722.29|3720.79|3722.29|3720.79|3724.29|3722.79|3718.29|3716.79|7555
1653573000000|2022-05-26 13:50:00|3723.29|3721.79|3725.29|3723.79|3728.29|3726.79|3722.29|3720.79|19728
1653573300000|2022-05-26 13:55:00|3724.29|3722.79|3725.79|3724.29|3727.29|3725.79|3723.29|3721.79|6946
1653573600000|2022-05-26 14:00:00|3725.29|3723.79|3725.29|3723.79|3727.29|3725.79|3724.29|3722.79|10351
1653573900000|2022-05-26 14:05:00|3724.29|3722.79|3726.29|3724.79|3727.29|3725.79|3724.29|3722.79|5392
1653574200000|2022-05-26 14:10:00|3725.88|3724.38|3730.88|3729.38|3731.88|3730.38|3723.88|3722.38|6495
1653574500000|2022-05-26 14:15:00|3731.88|3730.38|3734.88|3733.38|3734.88|3733.38|3730.88|3729.38|7780
1653574800000|2022-05-26 14:20:00|3733.88|3732.38|3736.88|3735.38|3737.88|3736.38|3733.88|3732.38|6386
1653575100000|2022-05-26 14:25:00|3735.88|3734.38|3732.88|3731.38|3736.88|3735.38|3731.88|3730.38|5851
1653575400000|2022-05-26 14:30:00|3733.88|3732.38|3731.88|3730.38|3734.88|3733.38|3730.88|3729.38|7758
1653575700000|2022-05-26 14:35:00|3732.88|3731.38|3732.88|3731.38|3733.88|3732.38|3730.88|3729.38|5836
1653576000000|2022-05-26 14:40:00|3733.88|3732.38|3731.88|3730.38|3733.88|3732.38|3728.88|3727.38|10323
1653576300000|2022-05-26 14:45:00|3732.88|3731.38|3734.88|3733.38|3734.88|3733.38|3729.88|3728.38|6468
1653576600000|2022-05-26 14:50:00|3735.88|3734.38|3735.88|3734.38|3736.88|3735.38|3734.88|3733.38|7600
1653576900000|2022-05-26 14:55:00|3736.88|3735.38|3736.88|3735.38|3737.88|3736.38|3735.88|3734.38|4376
1653577200000|2022-05-26 15:00:00|3735.88|3734.38|3740.88|3739.38|3740.88|3739.38|3735.88|3734.38|8120
1653577500000|2022-05-26 15:05:00|3739.88|3738.38|3742.88|3741.38|3743.88|3742.38|3739.88|3738.38|8733
1653577800000|2022-05-26 15:10:00|3741.88|3740.38|3743.88|3742.38|3744.88|3743.38|3741.88|3740.38|7787
1653578100000|2022-05-26 15:15:00|3744.88|3743.38|3744.88|3743.38|3746.88|3745.38|3743.88|3742.38|12517
1653578400000|2022-05-26 15:20:00|3743.88|3742.38|3747.88|3746.38|3747.88|3746.38|3743.88|3742.38|14722
1653578700000|2022-05-26 15:25:00|3746.88|3745.38|3747.88|3746.38|3747.88|3746.38|3744.88|3743.38|21431
1653579000000|2022-05-26 15:30:00|3746.88|3745.38|3740.88|3739.38|3749.88|3748.38|3740.88|3739.38|55558
1653579300000|2022-05-26 15:35:00|3739.88|3738.38|3745.88|3744.38|3746.88|3745.38|3738.88|3737.38|28826
1653579600000|2022-05-26 15:40:00|3744.88|3743.38|3745.88|3744.38|3747.88|3746.38|3743.88|3742.38|6184
1653579900000|2022-05-26 15:45:00|3746.88|3745.38|3743.88|3742.38|3746.88|3745.38|3742.88|3741.38|16128
1653580200000|2022-05-26 15:50:00|3743.38|3741.88|3742.88|3741.38|3743.88|3742.38|3740.88|3739.38|2314
1653580500000|2022-05-26 15:55:00|3743.88|3742.38|3743.88|3742.38|3745.88|3744.38|3742.88|3741.38|9540
1653580800000|2022-05-26 16:00:00|3744.88|3743.38|3747.88|3746.38|3747.88|3746.38|3743.88|3742.38|2698
1653581100000|2022-05-26 16:05:00|3746.88|3745.38|3745.88|3744.38|3746.88|3745.38|3744.88|3743.38|2908
1653581400000|2022-05-26 16:10:00|3746.88|3745.38|3748.88|3747.38|3749.88|3748.38|3746.88|3745.38|2489
1653581700000|2022-05-26 16:15:00|3747.88|3746.38|3747.88|3746.38|3747.88|3746.38|3746.88|3745.38|2744
1653582000000|2022-05-26 16:20:00|3746.88|3745.38|3748.88|3747.38|3748.88|3747.38|3746.88|3745.38|1554
1653582300000|2022-05-26 16:25:00|3749.88|3748.38|3750.88|3749.38|3750.88|3749.38|3748.88|3747.38|1975
1653582600000|2022-05-26 16:30:00|3749.88|3748.38|3750.88|3749.38|3750.88|3749.38|3749.88|3748.38|1372
1653582900000|2022-05-26 16:35:00|3749.88|3748.38|3749.88|3748.38|3750.88|3749.38|3747.88|3746.38|2280
1653583200000|2022-05-26 16:40:00|3750.88|3749.38|3749.88|3748.38|3750.88|3749.38|3748.88|3747.38|844
1653583500000|2022-05-26 16:45:00|3748.88|3747.38|3751.88|3750.38|3751.88|3750.38|3748.88|3747.38|1686
1653583800000|2022-05-26 16:50:00|3752.88|3751.38|3753.88|3752.38|3753.88|3752.38|3751.88|3750.38|3503
1653584100000|2022-05-26 16:55:00|3754.88|3753.38|3754.88|3753.38|3755.88|3754.38|3753.88|3752.38|1971
1653584400000|2022-05-26 17:00:00|3755.88|3754.38|3756.88|3755.38|3757.88|3756.38|3754.88|3753.38|1871
1653584700000|2022-05-26 17:05:00|3757.88|3756.38|3757.88|3756.38|3757.88|3756.38|3755.88|3754.38|679
1653585000000|2022-05-26 17:10:00|3758.88|3757.38|3755.88|3754.38|3758.88|3757.38|3753.88|3752.38|1494
1653585300000|2022-05-26 17:15:00|3754.88|3753.38|3753.88|3752.38|3755.88|3754.38|3753.88|3752.38|517
1653585600000|2022-05-26 17:20:00|3754.88|3753.38|3750.88|3749.38|3755.88|3754.38|3750.88|3749.38|1143
1653585900000|2022-05-26 17:25:00|3751.88|3750.38|3750.88|3749.38|3753.88|3752.38|3749.88|3748.38|1870
1653586200000|2022-05-26 17:30:00|3751.88|3750.38|3752.88|3751.38|3752.88|3751.38|3750.88|3749.38|829
1653586500000|2022-05-26 17:35:00|3752.38|3750.88|3751.88|3750.38|3752.88|3751.38|3750.88|3749.38|917
1653586800000|2022-05-26 17:40:00|3752.88|3751.38|3752.88|3751.38|3752.88|3751.38|3750.88|3749.38|957
1653587100000|2022-05-26 17:45:00|3753.88|3752.38|3752.88|3751.38|3753.88|3752.38|3752.88|3751.38|746
1653587400000|2022-05-26 17:50:00|3753.88|3752.38|3753.88|3752.38|3753.88|3752.38|3752.88|3751.38|526
1653587700000|2022-05-26 17:55:00|3753.38|3751.88|3753.88|3752.38|3754.88|3753.38|3749.88|3748.38|861
1653588000000|2022-05-26 18:00:00|3752.88|3751.38|3752.88|3751.38|3754.88|3753.38|3750.88|3749.38|1364
1653588300000|2022-05-26 18:05:00|3751.88|3750.38|3750.88|3749.38|3752.88|3751.38|3748.88|3747.38|1168
1653588600000|2022-05-26 18:10:00|3751.88|3750.38|3750.88|3749.38|3751.88|3750.38|3748.88|3747.38|732
1653588900000|2022-05-26 18:15:00|3751.38|3749.88|3749.88|3748.38|3751.88|3750.38|3749.88|3748.38|419
1653589200000|2022-05-26 18:20:00|3750.88|3749.38|3752.88|3751.38|3752.88|3751.38|3749.88|3748.38|495
1653589500000|2022-05-26 18:25:00|3753.88|3752.38|3750.88|3749.38|3753.88|3752.38|3749.88|3748.38|941
1653589800000|2022-05-26 18:30:00|3751.88|3750.38|3748.88|3747.38|3751.88|3750.38|3748.88|3747.38|477
1653590100000|2022-05-26 18:35:00|3747.88|3746.38|3746.88|3745.38|3747.88|3746.38|3744.88|3743.38|1619
1653590400000|2022-05-26 18:40:00|3745.88|3744.38|3748.88|3747.38|3748.88|3747.38|3745.88|3744.38|385
1653590700000|2022-05-26 18:45:00|3748.38|3746.88|3747.88|3746.38|3748.88|3747.38|3746.88|3745.38|477
1653591000000|2022-05-26 18:50:00|3748.88|3747.38|3747.88|3746.38|3748.88|3747.38|3746.88|3745.38|447
1653591300000|2022-05-26 18:55:00|3746.88|3745.38|3748.88|3747.38|3749.88|3748.38|3746.88|3745.38|493
1653591600000|2022-05-26 19:00:00|3747.88|3746.38|3744.88|3743.38|3748.88|3747.38|3743.88|3742.38|1765
1653591900000|2022-05-26 19:05:00|3744.38|3742.88|3748.88|3747.38|3749.88|3748.38|3743.88|3742.38|1072
1653592200000|2022-05-26 19:10:00|3748.38|3746.88|3745.88|3744.38|3748.88|3747.38|3745.88|3744.38|522
1653592500000|2022-05-26 19:15:00|3746.88|3745.38|3743.88|3742.38|3746.88|3745.38|3741.88|3740.38|1537
1653592800000|2022-05-26 19:20:00|3744.88|3743.38|3743.88|3742.38|3744.88|3743.38|3741.88|3740.38|783
1653593100000|2022-05-26 19:25:00|3742.88|3741.38|3744.88|3743.38|3746.38|3744.88|3741.88|3740.38|805
1653593400000|2022-05-26 19:30:00|3745.38|3743.88|3746.88|3745.38|3747.88|3746.38|3744.88|3743.38|1290
1653593700000|2022-05-26 19:35:00|3747.88|3746.38|3748.88|3747.38|3748.88|3747.38|3744.88|3743.38|475
1653594000000|2022-05-26 19:40:00|3747.88|3746.38|3751.88|3750.38|3751.88|3750.38|3747.88|3746.38|1303
1653594300000|2022-05-26 19:45:00|3752.88|3751.38|3753.88|3752.38|3753.88|3752.38|3750.88|3749.38|801
1653594600000|2022-05-26 19:50:00|3754.88|3753.38|3753.88|3752.38|3755.88|3754.38|3751.88|3750.38|7945
1653594900000|2022-05-26 19:55:00|3752.88|3751.38|3749.38|3747.88|3754.88|3753.38|3747.88|3746.38|8764
1653595200000|2022-05-26 20:00:00|3747.93|3744.93|3743.63|3740.63|3748.63|3745.63|3743.63|3740.63|6013
1653595500000|2022-05-26 20:05:00|3743.43|3740.43|3742.33|3739.33|3743.43|3740.43|3740.53|3737.53|0
1653595800000|2022-05-26 20:10:00|3742.13|3739.13|3741.93|3738.93|3743.83|3740.83|3741.13|3738.13|0
1653596100000|2022-05-26 20:15:00|3741.53|3738.53|3742.33|3739.33|3744.13|3741.13|3741.03|3738.03|0
1653596400000|2022-05-26 20:20:00|3742.23|3739.23|3741.83|3738.83|3743.23|3740.23|3741.53|3738.53|0
1653596700000|2022-05-26 20:25:00|3741.73|3738.73|3743.03|3740.03|3743.43|3740.43|3741.73|3738.73|0
1653597000000|2022-05-26 20:30:00|3742.73|3739.73|3743.83|3740.83|3744.03|3741.03|3742.33|3739.33|0
1653597300000|2022-05-26 20:35:00|3743.63|3740.63|3743.83|3740.83|3744.03|3741.03|3743.23|3740.23|0
1653597600000|2022-05-26 20:40:00|3743.63|3740.63|3744.03|3741.03|3744.43|3741.43|3743.43|3740.43|0
1653597900000|2022-05-26 20:45:00|3743.93|3740.93|3743.83|3740.83|3744.03|3741.03|3743.23|3740.23|0
1653598200000|2022-05-26 20:50:00|3743.63|3740.63|3744.03|3741.03|3744.03|3741.03|3742.53|3739.53|0
1653598500000|2022-05-26 20:55:00|3743.93|3740.93|3743.93|3740.93|3744.93|3741.93|3743.63|3740.63|0
1653598800000|2022-05-26 21:00:00|3744.23|3741.23|3744.53|3741.53|3744.73|3741.73|3744.23|3741.23|0
1653599100000|2022-05-26 21:05:00|3744.63|3741.63|3745.03|3742.03|3745.33|3742.33|3744.63|3741.63|0
1653599400000|2022-05-26 21:10:00|3744.93|3741.93|3744.33|3741.33|3745.03|3742.03|3744.23|3741.23|0
1653599700000|2022-05-26 21:15:00|3744.43|3741.43|3743.33|3740.33|3744.43|3741.43|3743.23|3740.23|0
1653600000000|2022-05-26 21:20:00|3743.43|3740.43|3743.53|3740.53|3743.63|3740.63|3743.23|3740.23|0
1653600300000|2022-05-26 21:25:00|3743.63|3740.63|3743.73|3740.73|3743.83|3740.83|3743.43|3740.43|0
1653600600000|2022-05-26 21:30:00|3743.83|3740.83|3744.13|3741.13|3744.13|3741.13|3743.83|3740.83|0
1653600900000|2022-05-26 21:35:00|3744.23|3741.23|3744.13|3741.13|3744.23|3741.23|3744.03|3741.03|0
1653601200000|2022-05-26 21:40:00|3743.93|3740.93|3743.93|3740.93|3744.23|3741.23|3743.93|3740.93|0
1653601500000|2022-05-26 21:45:00|3744.13|3741.13|3743.83|3740.83|3744.13|3741.13|3743.83|3740.83|0
1653601800000|2022-05-26 21:50:00|3743.93|3740.93|3743.63|3740.63|3744.03|3741.03|3743.33|3740.33|0
1653602100000|2022-05-26 21:55:00|3743.53|3740.53|3742.33|3739.33|3743.83|3740.83|3742.33|3739.33|0
1653602400000|2022-05-26 22:00:00|3741.43|3738.43|3744.53|3741.53|3745.03|3742.03|3741.03|3738.03|0
1653602700000|2022-05-26 22:05:00|3744.63|3741.63|3746.53|3743.53|3746.93|3743.93|3744.03|3741.03|0
1653603000000|2022-05-26 22:10:00|3746.93|3743.93|3747.13|3744.13|3747.63|3744.63|3745.33|3742.33|0
1653603300000|2022-05-26 22:15:00|3747.33|3744.33|3748.93|3745.93|3748.93|3745.93|3747.23|3744.23|0
1653603600000|2022-05-26 22:20:00|3748.73|3745.73|3750.03|3747.03|3750.63|3747.63|3748.73|3745.73|0
1653603900000|2022-05-26 22:25:00|3750.23|3747.23|3747.73|3744.73|3750.73|3747.73|3747.53|3744.53|0
1653604200000|2022-05-26 22:30:00|3748.13|3745.13|3746.73|3743.73|3748.73|3745.73|3746.43|3743.43|0
1653604500000|2022-05-26 22:35:00|3746.53|3743.53|3746.03|3743.03|3747.03|3744.03|3746.03|3743.03|0
1653604800000|2022-05-26 22:40:00|3746.23|3743.23|3748.73|3745.73|3748.73|3745.73|3746.03|3743.03|0
1653605100000|2022-05-26 22:45:00|3748.93|3745.93|3747.33|3744.33|3748.93|3745.93|3746.93|3743.93|0
1653605400000|2022-05-26 22:50:00|3747.53|3744.53|3747.73|3744.73|3748.33|3745.33|3747.13|3744.13|0
1653605700000|2022-05-26 22:55:00|3747.43|3744.43|3747.63|3744.63|3747.73|3744.73|3746.93|3743.93|0
1653606000000|2022-05-26 23:00:00|3747.53|3744.53|3746.83|3743.83|3747.83|3744.83|3746.43|3743.43|0
1653606300000|2022-05-26 23:05:00|3746.93|3743.93|3747.93|3744.93|3748.53|3745.53|3746.73|3743.73|0
1653606600000|2022-05-26 23:10:00|3748.03|3745.03|3747.93|3744.93|3748.63|3745.63|3747.63|3744.63|0
1653606900000|2022-05-26 23:15:00|3747.83|3744.83|3747.13|3744.13|3748.73|3745.73|3746.93|3743.93|0
1653607200000|2022-05-26 23:20:00|3747.33|3744.33|3748.13|3745.13|3748.33|3745.33|3747.33|3744.33|0
1653607500000|2022-05-26 23:25:00|3748.23|3745.23|3749.13|3746.13|3749.43|3746.43|3748.13|3745.13|0
1653607800000|2022-05-26 23:30:00|3748.93|3745.93|3750.03|3747.03|3750.03|3747.03|3748.73|3745.73|0
1653608100000|2022-05-26 23:35:00|3749.93|3746.93|3750.63|3747.63|3750.73|3747.73|3749.83|3746.83|0
1653608400000|2022-05-26 23:40:00|3751.03|3748.03|3750.73|3747.73|3751.33|3748.33|3750.43|3747.43|0
1653608700000|2022-05-26 23:45:00|3750.63|3747.63|3750.63|3747.63|3751.83|3748.83|3750.63|3747.63|0
1653609000000|2022-05-26 23:50:00|3750.83|3747.83|3750.63|3747.63|3751.23|3748.23|3749.63|3746.63|0
1653609300000|2022-05-26 23:55:00|3750.53|3747.53|3750.03|3747.03|3750.93|3747.93|3749.93|3746.93|0
1653609600000|2022-05-27 00:00:00|3749.93|3746.93|3750.63|3747.63|3752.33|3749.33|3749.13|3746.13|0
1653609900000|2022-05-27 00:05:00|3750.83|3747.83|3749.83|3746.83|3751.63|3748.63|3749.63|3746.63|0
1653610200000|2022-05-27 00:10:00|3749.63|3746.63|3748.33|3745.33|3750.03|3747.03|3747.73|3744.73|0
1653610500000|2022-05-27 00:15:00|3748.53|3745.53|3752.13|3750.13|3753.13|3751.13|3747.13|3745.13|315
1653610800000|2022-05-27 00:20:00|3751.63|3749.63|3750.13|3748.13|3752.13|3750.13|3750.13|3748.13|106
1653611100000|2022-05-27 00:25:00|3751.13|3749.13|3751.13|3749.13|3751.13|3749.13|3750.13|3748.13|25
1653611400000|2022-05-27 00:30:00|3750.63|3748.63|3751.63|3749.63|3753.13|3751.13|3750.13|3748.13|91
1653611700000|2022-05-27 00:35:00|3751.13|3749.13|3747.13|3745.13|3752.13|3750.13|3746.13|3744.13|74
1653612000000|2022-05-27 00:40:00|3746.63|3744.63|3742.13|3740.13|3746.63|3744.63|3741.13|3739.13|210
1653612300000|2022-05-27 00:45:00|3741.13|3739.13|3740.13|3738.13|3743.13|3741.13|3739.13|3737.13|297
1653612600000|2022-05-27 00:50:00|3741.13|3739.13|3743.13|3741.13|3744.13|3742.13|3741.13|3739.13|129
1653612900000|2022-05-27 00:55:00|3743.63|3741.63|3744.13|3742.13|3745.13|3743.13|3743.63|3741.63|57
1653613200000|2022-05-27 01:00:00|3745.13|3743.13|3745.13|3743.13|3745.13|3743.13|3744.13|3742.13|66
1653613500000|2022-05-27 01:05:00|3745.63|3743.63|3745.13|3743.13|3746.13|3744.13|3745.13|3743.13|52
1653613800000|2022-05-27 01:10:00|3744.63|3742.63|3748.13|3746.13|3748.13|3746.13|3744.13|3742.13|45
1653614100000|2022-05-27 01:15:00|3749.13|3747.13|3750.13|3748.13|3750.13|3748.13|3747.13|3745.13|79
1653614400000|2022-05-27 01:20:00|3749.13|3747.13|3750.13|3748.13|3751.13|3749.13|3749.13|3747.13|107
1653614700000|2022-05-27 01:25:00|3749.13|3747.13|3748.13|3746.13|3750.13|3748.13|3747.13|3745.13|88
1653615000000|2022-05-27 01:30:00|3747.63|3745.63|3750.13|3748.13|3750.13|3748.13|3746.13|3744.13|82
1653615300000|2022-05-27 01:35:00|3750.63|3748.63|3746.13|3744.13|3751.13|3749.13|3744.13|3742.13|184
1653615600000|2022-05-27 01:40:00|3746.63|3744.63|3747.13|3745.13|3748.13|3746.13|3745.13|3743.13|77
1653615900000|2022-05-27 01:45:00|3748.13|3746.13|3748.13|3746.13|3749.13|3747.13|3747.13|3745.13|108
1653616200000|2022-05-27 01:50:00|3749.13|3747.13|3749.13|3747.13|3751.13|3749.13|3748.13|3746.13|394
1653616500000|2022-05-27 01:55:00|3749.63|3747.63|3748.13|3746.13|3750.13|3748.13|3747.13|3745.13|70
1653616800000|2022-05-27 02:00:00|3747.13|3745.13|3749.13|3747.13|3749.13|3747.13|3747.13|3745.13|156
1653617100000|2022-05-27 02:05:00|3750.13|3748.13|3750.13|3748.13|3752.13|3750.13|3749.13|3747.13|374
1653617400000|2022-05-27 02:10:00|3749.13|3747.13|3748.13|3746.13|3750.13|3748.13|3748.13|3746.13|70
1653617700000|2022-05-27 02:15:00|3748.63|3746.63|3748.13|3746.13|3749.13|3747.13|3747.13|3745.13|27
1653618000000|2022-05-27 02:20:00|3748.63|3746.63|3749.13|3747.13|3749.63|3747.63|3748.13|3746.13|26
1653618300000|2022-05-27 02:25:00|3749.63|3747.63|3748.13|3746.13|3750.13|3748.13|3747.13|3745.13|38
1653618600000|2022-05-27 02:30:00|3749.13|3747.13|3748.13|3746.13|3749.13|3747.13|3747.13|3745.13|50
1653618900000|2022-05-27 02:35:00|3747.13|3745.13|3749.13|3747.13|3750.13|3748.13|3746.63|3744.63|47
1653619200000|2022-05-27 02:40:00|3749.63|3747.63|3747.13|3745.13|3749.63|3747.63|3747.13|3745.13|24
1653619500000|2022-05-27 02:45:00|3746.13|3744.13|3747.13|3745.13|3748.13|3746.13|3746.13|3744.13|49
1653619800000|2022-05-27 02:50:00|3746.63|3744.63|3746.13|3744.13|3747.63|3745.63|3746.13|3744.13|63
1653620100000|2022-05-27 02:55:00|3746.63|3744.63|3746.13|3744.13|3747.13|3745.13|3746.13|3744.13|32
1653620400000|2022-05-27 03:00:00|3747.13|3745.13|3748.13|3746.13|3748.13|3746.13|3746.63|3744.63|79
1653620700000|2022-05-27 03:05:00|3747.13|3745.13|3749.13|3747.13|3750.13|3748.13|3747.13|3745.13|38
1653621000000|2022-05-27 03:10:00|3748.63|3746.63|3748.63|3746.63|3749.13|3747.13|3748.13|3746.13|60
1653621300000|2022-05-27 03:15:00|3748.13|3746.13|3750.13|3748.13|3750.13|3748.13|3748.13|3746.13|41
1653621600000|2022-05-27 03:20:00|3751.13|3749.13|3750.13|3748.13|3751.13|3749.13|3750.13|3748.13|23
1653621900000|2022-05-27 03:25:00|3751.13|3749.13|3752.13|3750.13|3752.13|3750.13|3750.63|3748.63|30
1653622200000|2022-05-27 03:30:00|3751.13|3749.13|3751.13|3749.13|3752.13|3750.13|3751.13|3749.13|93
1653622500000|2022-05-27 03:35:00|3750.13|3748.13|3749.13|3747.13|3751.13|3749.13|3749.13|3747.13|63
1653622800000|2022-05-27 03:40:00|3750.13|3748.13|3750.13|3748.13|3750.13|3748.13|3749.13|3747.13|35
1653623100000|2022-05-27 03:45:00|3749.63|3747.63|3750.13|3748.13|3751.13|3749.13|3749.63|3747.63|39
1653623400000|2022-05-27 03:50:00|3749.13|3747.13|3748.13|3746.13|3749.13|3747.13|3748.13|3746.13|29
1653623700000|2022-05-27 03:55:00|3749.13|3747.13|3748.13|3746.13|3749.13|3747.13|3747.13|3745.13|63
1653624000000|2022-05-27 04:00:00|3747.63|3745.63|3747.63|3745.63|3748.13|3746.13|3747.63|3745.63|124
1653624300000|2022-05-27 04:05:00|3748.13|3746.13|3749.13|3747.13|3750.13|3748.13|3748.13|3746.13|77
1653624600000|2022-05-27 04:10:00|3750.13|3748.13|3750.13|3748.13|3751.13|3749.13|3749.63|3747.63|48
1653624900000|2022-05-27 04:15:00|3751.13|3749.13|3751.13|3749.13|3751.13|3749.13|3750.13|3748.13|17
1653625200000|2022-05-27 04:20:00|3751.63|3749.63|3750.13|3748.13|3752.13|3750.13|3750.13|3748.13|44
1653625500000|2022-05-27 04:25:00|3751.13|3749.13|3751.13|3749.13|3751.13|3749.13|3750.13|3748.13|55
1653625800000|2022-05-27 04:30:00|3752.13|3750.13|3751.13|3749.13|3752.13|3750.13|3750.13|3748.13|39
1653626100000|2022-05-27 04:35:00|3750.63|3748.63|3751.13|3749.13|3751.13|3749.13|3750.63|3748.63|38
1653626400000|2022-05-27 04:40:00|3752.13|3750.13|3753.13|3751.13|3753.13|3751.13|3752.13|3750.13|87
1653626700000|2022-05-27 04:45:00|||||||||73
1653627000000|2022-05-27 04:50:00|3752.13|3750.13|3752.13|3750.13|3752.13|3750.13|3752.13|3750.13|56
1653627300000|2022-05-27 04:55:00|3751.13|3749.13|3751.13|3749.13|3752.13|3750.13|3751.13|3749.13|56
1653627600000|2022-05-27 05:00:00|3750.13|3748.13|3750.13|3748.13|3751.13|3749.13|3750.13|3748.13|96
1653627900000|2022-05-27 05:05:00|3749.13|3747.13|3750.13|3748.13|3751.13|3749.13|3749.13|3747.13|82
1653628200000|2022-05-27 05:10:00|3750.63|3748.63|3751.13|3749.13|3752.13|3750.13|3750.63|3748.63|27
1653628500000|2022-05-27 05:15:00|3751.63|3749.63|3751.13|3749.13|3752.13|3750.13|3751.13|3749.13|63
1653628800000|2022-05-27 05:20:00|3750.63|3748.63|3748.13|3746.13|3751.13|3749.13|3748.13|3746.13|256
1653629100000|2022-05-27 05:25:00|3748.63|3746.63|3749.13|3747.13|3749.13|3747.13|3748.13|3746.13|101
1653629400000|2022-05-27 05:30:00|3748.13|3746.13|3747.13|3745.13|3749.13|3747.13|3747.13|3745.13|73
1653629700000|2022-05-27 05:35:00|3747.63|3745.63|3747.13|3745.13|3748.13|3746.13|3747.13|3745.13|23
1653630000000|2022-05-27 05:40:00|3746.13|3744.13|3746.13|3744.13|3746.13|3744.13|3745.13|3743.13|214
1653630300000|2022-05-27 05:45:00|3745.13|3743.13|3746.13|3744.13|3746.13|3744.13|3745.13|3743.13|197
1653630600000|2022-05-27 05:50:00|3745.13|3743.13|3744.13|3742.13|3746.13|3744.13|3744.13|3742.13|237
1653630900000|2022-05-27 05:55:00|3745.13|3743.13|3746.13|3744.13|3746.13|3744.13|3743.13|3741.13|247
1653631200000|2022-05-27 06:00:00|3745.88|3744.38|3744.88|3743.38|3745.88|3744.38|3742.88|3741.38|1315
1653631500000|2022-05-27 06:05:00|3743.88|3742.38|3740.88|3739.38|3744.88|3743.38|3739.88|3738.38|1372
1653631800000|2022-05-27 06:10:00|3741.88|3740.38|3742.88|3741.38|3744.88|3743.38|3740.88|3739.38|824
1653632100000|2022-05-27 06:15:00|3743.88|3742.38|3743.88|3742.38|3745.88|3744.38|3743.88|3742.38|803
1653632400000|2022-05-27 06:20:00|3744.88|3743.38|3745.88|3744.38|3746.88|3745.38|3744.88|3743.38|674
1653632700000|2022-05-27 06:25:00|3744.88|3743.38|3747.88|3746.38|3747.88|3746.38|3743.88|3742.38|562
1653633000000|2022-05-27 06:30:00|3746.88|3745.38|3745.88|3744.38|3747.88|3746.38|3743.88|3742.38|1291
1653633300000|2022-05-27 06:35:00|3746.88|3745.38|3745.88|3744.38|3748.88|3747.38|3745.88|3744.38|1190
1653633600000|2022-05-27 06:40:00|3744.88|3743.38|3748.88|3747.38|3748.88|3747.38|3744.88|3743.38|821
1653633900000|2022-05-27 06:45:00|3747.88|3746.38|3749.88|3748.38|3750.88|3749.38|3747.88|3746.38|806
1653634200000|2022-05-27 06:50:00|3748.88|3747.38|3753.88|3752.38|3754.88|3753.38|3748.88|3747.38|1481
1653634500000|2022-05-27 06:55:00|3754.88|3753.38|3758.88|3757.38|3759.88|3758.38|3753.88|3752.38|3548
1653634800000|2022-05-27 07:00:00|3757.88|3756.38|3763.88|3762.38|3766.88|3765.38|3756.88|3755.38|12640
1653635100000|2022-05-27 07:05:00|3762.88|3761.38|3759.88|3758.38|3763.88|3762.38|3758.88|3757.38|8736
1653635400000|2022-05-27 07:10:00|3758.88|3757.38|3757.88|3756.38|3764.88|3763.38|3754.88|3753.38|7589
1653635700000|2022-05-27 07:15:00|3756.88|3755.38|3752.88|3751.38|3759.88|3758.38|3752.88|3751.38|3768
1653636000000|2022-05-27 07:20:00|3751.88|3750.38|3750.88|3749.38|3756.88|3755.38|3748.88|3747.38|10425
1653636300000|2022-05-27 07:25:00|3749.88|3748.38|3750.88|3749.38|3753.88|3752.38|3747.88|3746.38|11547
1653636600000|2022-05-27 07:30:00|3749.88|3748.38|3748.88|3747.38|3750.88|3749.38|3748.88|3747.38|5425
1653636900000|2022-05-27 07:35:00|3749.88|3748.38|3751.88|3750.38|3752.88|3751.38|3749.88|3748.38|5554
1653637200000|2022-05-27 07:40:00|3752.88|3751.38|3750.88|3749.38|3752.88|3751.38|3749.88|3748.38|3955
1653637500000|2022-05-27 07:45:00|3749.88|3748.38|3750.88|3749.38|3751.88|3750.38|3748.88|3747.38|3234
1653637800000|2022-05-27 07:50:00|3749.88|3748.38|3755.88|3754.38|3757.88|3756.38|3749.88|3748.38|4951
1653638100000|2022-05-27 07:55:00|3756.88|3755.38|3753.88|3752.38|3756.88|3755.38|3752.88|3751.38|4379
1653638400000|2022-05-27 08:00:00|3752.88|3751.38|3753.88|3752.38|3753.88|3752.38|3749.88|3748.38|3644
1653638700000|2022-05-27 08:05:00|3752.88|3751.38|3759.88|3758.38|3760.88|3759.38|3752.88|3751.38|7011
1653639000000|2022-05-27 08:10:00|3760.88|3759.38|3762.88|3761.38|3762.88|3761.38|3758.88|3757.38|5720
1653639300000|2022-05-27 08:15:00|3761.88|3760.38|3762.88|3761.38|3763.88|3762.38|3759.88|3758.38|4489
1653639600000|2022-05-27 08:20:00|3763.88|3762.38|3766.88|3765.38|3766.88|3765.38|3762.88|3761.38|10144
1653639900000|2022-05-27 08:25:00|3765.88|3764.38|3768.88|3767.38|3773.88|3772.38|3765.88|3764.38|16136
1653640200000|2022-05-27 08:30:00|3769.88|3768.38|3773.88|3772.38|3774.88|3773.38|3769.88|3768.38|5821
1653640500000|2022-05-27 08:35:00|3774.88|3773.38|3769.88|3768.38|3775.88|3774.38|3769.88|3768.38|10702
1653640800000|2022-05-27 08:40:00|3768.88|3767.38|3768.88|3767.38|3769.88|3768.38|3767.88|3766.38|7467
1653641100000|2022-05-27 08:45:00|3767.88|3766.38|3765.88|3764.38|3768.88|3767.38|3765.88|3764.38|5040
1653641400000|2022-05-27 08:50:00|3766.88|3765.38|3766.88|3765.38|3766.88|3765.38|3764.88|3763.38|4553
1653641700000|2022-05-27 08:55:00|3767.88|3766.38|3768.88|3767.38|3769.88|3768.38|3766.88|3765.38|4871
1653642000000|2022-05-27 09:00:00|3767.88|3766.38|3762.88|3761.38|3768.88|3767.38|3761.88|3760.38|11136
1653642300000|2022-05-27 09:05:00|3763.88|3762.38|3763.88|3762.38|3766.88|3765.38|3763.88|3762.38|4661
1653642600000|2022-05-27 09:10:00|3762.88|3761.38|3760.88|3759.38|3763.88|3762.38|3760.88|3759.38|3542
1653642900000|2022-05-27 09:15:00|3761.88|3760.38|3765.16|3763.66|3765.16|3763.66|3761.88|3760.38|3187
1653643200000|2022-05-27 09:20:00|3764.16|3762.66|3768.16|3766.66|3768.16|3766.66|3764.16|3762.66|3612
1653643500000|2022-05-27 09:25:00|3769.16|3767.66|3769.16|3767.66|3771.16|3769.66|3769.16|3767.66|4096
1653643800000|2022-05-27 09:30:00|3770.16|3768.66|3769.16|3767.66|3770.16|3768.66|3769.16|3767.66|3151
1653644100000|2022-05-27 09:35:00|3770.16|3768.66|3770.16|3768.66|3771.16|3769.66|3769.16|3767.66|4439
1653644400000|2022-05-27 09:40:00|3771.16|3769.66|3774.16|3772.66|3775.16|3773.66|3770.16|3768.66|6190
1653644700000|2022-05-27 09:45:00|3773.16|3771.66|3777.16|3775.66|3777.16|3775.66|3773.16|3771.66|5638
1653645000000|2022-05-27 09:50:00|3778.16|3776.66|3777.16|3775.66|3779.16|3777.66|3775.16|3773.66|6980
1653645300000|2022-05-27 09:55:00|3778.16|3776.66|3777.16|3775.66|3779.16|3777.66|3777.16|3775.66|10368
1653645600000|2022-05-27 10:00:00|3776.16|3774.66|3774.16|3772.66|3776.16|3774.66|3771.16|3769.66|4716
1653645900000|2022-05-27 10:05:00|3775.16|3773.66|3772.16|3770.66|3775.16|3773.66|3772.16|3770.66|3414
1653646200000|2022-05-27 10:10:00|3773.16|3771.66|3774.16|3772.66|3774.16|3772.66|3772.16|3770.66|2483
1653646500000|2022-05-27 10:15:00|3775.16|3773.66|3774.16|3772.66|3775.16|3773.66|3773.16|3771.66|3497
1653646800000|2022-05-27 10:20:00|3773.16|3771.66|3775.16|3773.66|3775.16|3773.66|3773.16|3771.66|2135
1653647100000|2022-05-27 10:25:00|3776.16|3774.66|3775.16|3773.66|3776.16|3774.66|3775.16|3773.66|2731
1653647400000|2022-05-27 10:30:00|3774.16|3772.66|3772.16|3770.66|3774.16|3772.66|3771.16|3769.66|3752
1653647700000|2022-05-27 10:35:00|3773.16|3771.66|3772.16|3770.66|3773.16|3771.66|3771.16|3769.66|1496
1653648000000|2022-05-27 10:40:00|3773.16|3771.66|3774.16|3772.66|3774.16|3772.66|3772.16|3770.66|1885
1653648300000|2022-05-27 10:45:00|3773.16|3771.66|3772.16|3770.66|3773.16|3771.66|3771.16|3769.66|1166
1653648600000|2022-05-27 10:50:00|3771.16|3769.66|3778.16|3776.66|3778.16|3776.66|3771.16|3769.66|2009
1653648900000|2022-05-27 10:55:00|3779.16|3777.66|3779.16|3777.66|3779.16|3777.66|3776.16|3774.66|3400
1653649200000|2022-05-27 11:00:00|3778.16|3776.66|3774.16|3772.66|3778.16|3776.66|3774.16|3772.66|2381
1653649500000|2022-05-27 11:05:00|3775.16|3773.66|3775.16|3773.66|3775.16|3773.66|3773.16|3771.66|2751
1653649800000|2022-05-27 11:10:00|3774.16|3772.66|3776.16|3774.66|3776.16|3774.66|3774.16|3772.66|2112
1653650100000|2022-05-27 11:15:00|3777.16|3775.66|3774.16|3772.66|3777.16|3775.66|3774.16|3772.66|1834
1653650400000|2022-05-27 11:20:00|3775.16|3773.66|3773.16|3771.66|3775.16|3773.66|3773.16|3771.66|2054
1653650700000|2022-05-27 11:25:00|3772.16|3770.66|3775.16|3773.66|3776.16|3774.66|3772.16|3770.66|2070
1653651000000|2022-05-27 11:30:00|3774.16|3772.66|3773.16|3771.66|3775.16|3773.66|3772.16|3770.66|2550
1653651300000|2022-05-27 11:35:00|3774.16|3772.66|3774.16|3772.66|3774.16|3772.66|3772.16|3770.66|2482
1653651600000|2022-05-27 11:40:00|3774.41|3772.91|3774.41|3772.91|3776.41|3774.91|3773.41|3771.91|4878
1653651900000|2022-05-27 11:45:00|3773.41|3771.91|3771.41|3769.91|3774.41|3772.91|3771.41|3769.91|3293
1653652200000|2022-05-27 11:50:00|3770.41|3768.91|3767.41|3765.91|3770.41|3768.91|3767.41|3765.91|2644
1653652500000|2022-05-27 11:55:00|3766.91|3765.41|3766.41|3764.91|3768.41|3766.91|3765.41|3763.91|6117
1653652800000|2022-05-27 12:00:00|3765.41|3763.91|3769.41|3767.91|3769.41|3767.91|3765.41|3763.91|5428
1653653100000|2022-05-27 12:05:00|3770.41|3768.91|3772.41|3770.91|3772.41|3770.91|3769.41|3767.91|4107
1653653400000|2022-05-27 12:10:00|3773.41|3771.91|3771.41|3769.91|3773.41|3771.91|3771.41|3769.91|3155
1653653700000|2022-05-27 12:15:00|3770.41|3768.91|3769.41|3767.91|3771.41|3769.91|3769.41|3767.91|1150
1653654000000|2022-05-27 12:20:00|3770.41|3768.91|3770.41|3768.91|3771.41|3769.91|3768.41|3766.91|1170
1653654300000|2022-05-27 12:25:00|3771.41|3769.91|3768.41|3766.91|3771.41|3769.91|3768.41|3766.91|3364
1653654600000|2022-05-27 12:30:00|3767.41|3765.91|3774.41|3772.91|3775.41|3773.91|3767.41|3765.91|4807
1653654900000|2022-05-27 12:35:00|3775.41|3773.91|3778.41|3776.91|3779.41|3777.91|3774.41|3772.91|8824
1653655200000|2022-05-27 12:40:00|3777.41|3775.91|3777.41|3775.91|3778.41|3776.91|3776.41|3774.91|2344
1653655500000|2022-05-27 12:45:00|3778.41|3776.91|3785.41|3783.91|3785.41|3783.91|3778.41|3776.91|8986
1653655800000|2022-05-27 12:50:00|3786.41|3784.91|3784.41|3782.91|3786.41|3784.91|3784.41|3782.91|5436
1653656100000|2022-05-27 12:55:00|3783.41|3781.91|3784.41|3782.91|3784.41|3782.91|3783.41|3781.91|6056
1653656400000|2022-05-27 13:00:00|3785.41|3783.91|3786.41|3784.91|3787.41|3785.91|3785.41|3783.91|7607
1653656700000|2022-05-27 13:05:00|3785.41|3783.91|3786.41|3784.91|3787.41|3785.91|3784.41|3782.91|5052
1653657000000|2022-05-27 13:10:00|3787.41|3785.91|3788.41|3786.91|3788.41|3786.91|3786.41|3784.91|3238
1653657300000|2022-05-27 13:15:00|3787.41|3785.91|3783.41|3781.91|3788.41|3786.91|3783.41|3781.91|6883
1653657600000|2022-05-27 13:20:00|3784.41|3782.91|3783.41|3781.91|3784.41|3782.91|3782.41|3780.91|4454
1653657900000|2022-05-27 13:25:00|3784.41|3782.91|3785.41|3783.91|3787.41|3785.91|3783.41|3781.91|3818
1653658200000|2022-05-27 13:30:00|3786.41|3784.91|3789.41|3787.91|3791.41|3789.91|3784.41|3782.91|8072
1653658500000|2022-05-27 13:35:00|3788.41|3786.91|3794.41|3792.91|3795.41|3793.91|3788.41|3786.91|8107
1653658800000|2022-05-27 13:40:00|3795.41|3793.91|3791.41|3789.91|3796.41|3794.91|3790.41|3788.91|6966
1653659100000|2022-05-27 13:45:00|3792.41|3790.91|3797.41|3795.91|3798.41|3796.91|3791.41|3789.91|8607
1653659400000|2022-05-27 13:50:00|3798.41|3796.91|3799.41|3797.91|3800.41|3798.91|3794.41|3792.91|8935
1653659700000|2022-05-27 13:55:00|3800.41|3798.91|3800.41|3798.91|3801.41|3799.91|3798.41|3796.91|5826
1653660000000|2022-05-27 14:00:00|3799.41|3797.91|3800.41|3798.91|3802.41|3800.91|3797.41|3795.91|10057
1653660300000|2022-05-27 14:05:00|3801.41|3799.91|3798.41|3796.91|3801.41|3799.91|3797.41|3795.91|6882
1653660600000|2022-05-27 14:10:00|3798.05|3796.55|3802.05|3800.55|3802.05|3800.55|3797.05|3795.55|9681
1653660900000|2022-05-27 14:15:00|3802.55|3801.05|3801.05|3799.55|3804.05|3802.55|3799.05|3797.55|9489
1653661200000|2022-05-27 14:20:00|3802.05|3800.55|3801.05|3799.55|3803.05|3801.55|3800.05|3798.55|8446
1653661500000|2022-05-27 14:25:00|3802.05|3800.55|3799.05|3797.55|3802.05|3800.55|3798.05|3796.55|12298
1653661800000|2022-05-27 14:30:00|3798.05|3796.55|3802.05|3800.55|3803.05|3801.55|3798.05|3796.55|7576
1653662100000|2022-05-27 14:35:00|3801.05|3799.55|3800.05|3798.55|3802.05|3800.55|3800.05|3798.55|8623
1653662400000|2022-05-27 14:40:00|3799.05|3797.55|3797.05|3795.55|3799.05|3797.55|3795.05|3793.55|7646
1653662700000|2022-05-27 14:45:00|3796.55|3795.05|3799.05|3797.55|3799.05|3797.55|3795.05|3793.55|8839
1653663000000|2022-05-27 14:50:00|3798.05|3796.55|3800.05|3798.55|3800.05|3798.55|3798.05|3796.55|6303
1653663300000|2022-05-27 14:55:00|3801.05|3799.55|3797.05|3795.55|3801.05|3799.55|3796.05|3794.55|12610
1653663600000|2022-05-27 15:00:00|3798.05|3796.55|3798.05|3796.55|3799.05|3797.55|3796.05|3794.55|7467
1653663900000|2022-05-27 15:05:00|3797.05|3795.55|3801.05|3799.55|3802.05|3800.55|3797.05|3795.55|8916
1653664200000|2022-05-27 15:10:00|3802.05|3800.55|3804.05|3802.55|3804.05|3802.55|3802.05|3800.55|6042
1653664500000|2022-05-27 15:15:00|3805.05|3803.55|3805.05|3803.55|3807.05|3805.55|3805.05|3803.55|12669
1653664800000|2022-05-27 15:20:00|3804.05|3802.55|3806.05|3804.55|3807.05|3805.55|3804.05|3802.55|11616
1653665100000|2022-05-27 15:25:00|3807.05|3805.55|3810.05|3808.55|3811.05|3809.55|3804.05|3802.55|38923
1653665400000|2022-05-27 15:30:00|3809.04|3807.54|3809.04|3807.54|3815.04|3813.54|3808.04|3806.54|57338
1653665700000|2022-05-27 15:35:00|3810.04|3808.54|3812.04|3810.54|3814.04|3812.54|3808.04|3806.54|33123
1653666000000|2022-05-27 15:40:00|3811.04|3809.54|3816.04|3814.54|3817.04|3815.54|3811.04|3809.54|15734
1653666300000|2022-05-27 15:45:00|3815.04|3813.54|3818.04|3816.54|3818.04|3816.54|3815.04|3813.54|6291
1653666600000|2022-05-27 15:50:00|3817.04|3815.54|3816.04|3814.54|3818.04|3816.54|3815.04|3813.54|6831
1653666900000|2022-05-27 15:55:00|3817.04|3815.54|3818.04|3816.54|3818.04|3816.54|3816.04|3814.54|1819
1653667200000|2022-05-27 16:00:00|3819.04|3817.54|3818.04|3816.54|3819.04|3817.54|3818.04|3816.54|1834
1653667500000|2022-05-27 16:05:00|3817.04|3815.54|3817.04|3815.54|3818.04|3816.54|3816.04|3814.54|1191
1653667800000|2022-05-27 16:10:00|3816.54|3815.04|3815.04|3813.54|3817.04|3815.54|3815.04|3813.54|4443
1653668100000|2022-05-27 16:15:00|3814.04|3812.54|3811.04|3809.54|3815.04|3813.54|3810.04|3808.54|7407
1653668400000|2022-05-27 16:20:00|3811.54|3810.04|3809.04|3807.54|3812.04|3810.54|3809.04|3807.54|4116
1653668700000|2022-05-27 16:25:00|3810.04|3808.54|3811.04|3809.54|3811.04|3809.54|3809.04|3807.54|2142
1653669000000|2022-05-27 16:30:00|3810.04|3808.54|3810.04|3808.54|3812.04|3810.54|3810.04|3808.54|1719
1653669300000|2022-05-27 16:35:00|3809.04|3807.54|3811.04|3809.54|3811.04|3809.54|3809.04|3807.54|1240
1653669600000|2022-05-27 16:40:00|3810.04|3808.54|3811.04|3809.54|3811.04|3809.54|3810.04|3808.54|529
1653669900000|2022-05-27 16:45:00|3810.04|3808.54|3809.04|3807.54|3811.04|3809.54|3809.04|3807.54|1155
1653670200000|2022-05-27 16:50:00|3808.54|3807.04|3811.04|3809.54|3811.04|3809.54|3808.04|3806.54|1431
1653670500000|2022-05-27 16:55:00|3812.04|3810.54|3811.04|3809.54|3812.04|3810.54|3810.04|3808.54|787
1653670800000|2022-05-27 17:00:00|3810.04|3808.54|3811.04|3809.54|3811.04|3809.54|3809.54|3808.04|389
1653671100000|2022-05-27 17:05:00|3810.04|3808.54|3812.04|3810.54|3812.04|3810.54|3810.04|3808.54|985
1653671400000|2022-05-27 17:10:00|3811.04|3809.54|3812.04|3810.54|3813.04|3811.54|3811.04|3809.54|1369
1653671700000|2022-05-27 17:15:00|3811.04|3809.54|3812.04|3810.54|3812.04|3810.54|3811.04|3809.54|357
1653672000000|2022-05-27 17:20:00|3811.04|3809.54|3811.04|3809.54|3811.04|3809.54|3810.04|3808.54|1328
1653672300000|2022-05-27 17:25:00|3810.04|3808.54|3811.04|3809.54|3811.04|3809.54|3809.04|3807.54|699
1653672600000|2022-05-27 17:30:00|3812.04|3810.54|3809.04|3807.54|3812.04|3810.54|3809.04|3807.54|245
1653672900000|2022-05-27 17:35:00|3808.04|3806.54|3808.04|3806.54|3810.04|3808.54|3808.04|3806.54|542
1653673200000|2022-05-27 17:40:00|3807.04|3805.54|3807.04|3805.54|3808.04|3806.54|3806.04|3804.54|757
1653673500000|2022-05-27 17:45:00|3806.54|3805.04|3806.04|3804.54|3807.04|3805.54|3804.04|3802.54|1888
1653673800000|2022-05-27 17:50:00|3807.04|3805.54|3807.04|3805.54|3807.04|3805.54|3806.04|3804.54|457
1653674100000|2022-05-27 17:55:00|3806.04|3804.54|3808.04|3806.54|3808.04|3806.54|3806.04|3804.54|823
1653674400000|2022-05-27 18:00:00|3809.04|3807.54|3808.04|3806.54|3809.04|3807.54|3807.04|3805.54|1271
1653674700000|2022-05-27 18:05:00|3808.54|3807.04|3809.04|3807.54|3809.04|3807.54|3807.04|3805.54|434
1653675000000|2022-05-27 18:10:00|3808.04|3806.54|3808.04|3806.54|3808.04|3806.54|3808.04|3806.54|110
1653675300000|2022-05-27 18:15:00|3809.04|3807.54|3808.04|3806.54|3809.04|3807.54|3807.04|3805.54|777
1653675600000|2022-05-27 18:20:00|3809.04|3807.54|3808.04|3806.54|3809.04|3807.54|3808.04|3806.54|289
1653675900000|2022-05-27 18:25:00|3807.04|3805.54|3807.04|3805.54|3808.04|3806.54|3807.04|3805.54|593
1653676200000|2022-05-27 18:30:00|3807.54|3806.04|3807.04|3805.54|3808.04|3806.54|3806.04|3804.54|620
1653676500000|2022-05-27 18:35:00|3808.04|3806.54|3807.04|3805.54|3809.04|3807.54|3806.04|3804.54|1020
1653676800000|2022-05-27 18:40:00|3808.04|3806.54|3808.04|3806.54|3808.04|3806.54|3806.04|3804.54|531
1653677100000|2022-05-27 18:45:00|3809.04|3807.54|3809.04|3807.54|3809.04|3807.54|3808.04|3806.54|432
1653677400000|2022-05-27 18:50:00|3808.04|3806.54|3809.04|3807.54|3810.04|3808.54|3808.04|3806.54|640
1653677700000|2022-05-27 18:55:00|3809.54|3808.04|3810.04|3808.54|3811.04|3809.54|3809.04|3807.54|140
1653678000000|2022-05-27 19:00:00|3811.04|3809.54|3812.04|3810.54|3812.04|3810.54|3809.04|3807.54|1489
1653678300000|2022-05-27 19:05:00|3812.54|3811.04|3816.04|3814.54|3816.04|3814.54|3812.54|3811.04|877
1653678600000|2022-05-27 19:10:00|3815.04|3813.54|3815.04|3813.54|3816.04|3814.54|3814.04|3812.54|336
1653678900000|2022-05-27 19:15:00|3816.04|3814.54|3815.04|3813.54|3816.04|3814.54|3814.04|3812.54|1452
1653679200000|2022-05-27 19:20:00|3814.04|3812.54|3816.04|3814.54|3816.04|3814.54|3814.04|3812.54|667
1653679500000|2022-05-27 19:25:00|3816.54|3815.04|3816.04|3814.54|3817.04|3815.54|3816.04|3814.54|1019
1653679800000|2022-05-27 19:30:00|3817.04|3815.54|3814.04|3812.54|3817.04|3815.54|3814.04|3812.54|1948
1653680100000|2022-05-27 19:35:00|3813.04|3811.54|3813.04|3811.54|3814.04|3812.54|3812.04|3810.54|1014
1653680400000|2022-05-27 19:40:00|3814.04|3812.54|3816.04|3814.54|3816.04|3814.54|3813.04|3811.54|1064
1653680700000|2022-05-27 19:45:00|3815.54|3814.04|3814.04|3812.54|3816.04|3814.54|3813.04|3811.54|1266
1653681000000|2022-05-27 19:50:00|3815.04|3813.54|3815.04|3813.54|3816.04|3814.54|3812.04|3810.54|4007
1653681300000|2022-05-27 19:55:00|3814.04|3812.54|3816.54|3815.04|3817.04|3815.54|3809.04|3807.54|7500
1653681600000|2022-05-27 20:00:00|3817.99|3814.99|3816.99|3813.99|3818.89|3815.89|3814.89|3811.89|31961
1653681900000|2022-05-27 20:05:00|3816.79|3813.79|3820.09|3817.09|3820.69|3817.69|3816.19|3813.19|0
1653682200000|2022-05-27 20:10:00|3819.89|3816.89|3820.69|3817.69|3822.19|3819.19|3819.69|3816.69|0
1653682500000|2022-05-27 20:15:00|3820.89|3817.89|3820.89|3817.89|3823.39|3820.39|3820.59|3817.59|0
1653682800000|2022-05-27 20:20:00|3820.99|3817.99|3822.19|3819.19|3822.59|3819.59|3820.69|3817.69|0
1653683100000|2022-05-27 20:25:00|3822.39|3819.39|3824.89|3821.89|3825.09|3822.09|3822.19|3819.19|0
1653683400000|2022-05-27 20:30:00|3824.69|3821.69|3825.89|3822.89|3825.89|3822.89|3824.29|3821.29|0
1653683700000|2022-05-27 20:35:00|3826.09|3823.09|3826.09|3823.09|3826.99|3823.99|3825.59|3822.59|0
1653684000000|2022-05-27 20:40:00|3825.99|3822.99|3826.09|3823.09|3826.09|3823.09|3824.89|3821.89|0
1653684300000|2022-05-27 20:45:00|3825.89|3822.89|3825.49|3822.49|3826.29|3823.29|3825.49|3822.49|0
1653684600000|2022-05-27 20:50:00|3825.69|3822.69|3826.39|3823.39|3827.09|3824.09|3825.49|3822.49|0
1653684900000|2022-05-27 20:55:00|3826.49|3823.49|3826.79|3823.79|3827.09|3824.09|3826.29|3823.29|0
1653861600000|2022-05-29 22:00:00|3823.49|3820.49|3819.69|3816.69|3823.49|3820.49|3819.69|3816.69|0
1653861900000|2022-05-29 22:05:00|3819.59|3816.59|3821.29|3818.29|3821.59|3818.59|3818.49|3815.49|0
1653862200000|2022-05-29 22:10:00|3821.19|3818.19|3819.59|3816.59|3821.29|3818.29|3819.29|3816.29|0
1653862500000|2022-05-29 22:15:00|3819.49|3816.49|3821.89|3818.89|3823.09|3820.09|3818.99|3815.99|0
1653862800000|2022-05-29 22:20:00|3822.09|3819.09|3821.29|3818.29|3822.89|3819.89|3819.69|3816.69|0
1653863100000|2022-05-29 22:25:00|3821.49|3818.49|3820.39|3817.39|3821.89|3818.89|3819.59|3816.59|0
1653863400000|2022-05-29 22:30:00|3820.19|3817.19|3821.29|3818.29|3822.29|3819.29|3820.09|3817.09|0
1653863700000|2022-05-29 22:35:00|3821.19|3818.19|3821.89|3818.89|3822.09|3819.09|3820.19|3817.19|0
1653864000000|2022-05-29 22:40:00|3821.99|3818.99|3823.59|3820.59|3823.69|3820.69|3821.89|3818.89|0
1653864300000|2022-05-29 22:45:00|3823.29|3820.29|3823.29|3820.29|3824.39|3821.39|3822.29|3819.29|0
1653864600000|2022-05-29 22:50:00|3823.19|3820.19|3822.89|3819.89|3824.09|3821.09|3822.89|3819.89|0
1653864900000|2022-05-29 22:55:00|3822.79|3819.79|3823.39|3820.39|3823.39|3820.39|3821.69|3818.69|0
1653865200000|2022-05-29 23:00:00|3823.49|3820.49|3823.39|3820.39|3823.89|3820.89|3822.49|3819.49|0
1653865500000|2022-05-29 23:05:00|3823.49|3820.49|3824.19|3821.19|3824.59|3821.59|3823.49|3820.49|0
1653865800000|2022-05-29 23:10:00|3824.09|3821.09|3826.79|3823.79|3826.79|3823.79|3824.09|3821.09|0
1653866100000|2022-05-29 23:15:00|3826.69|3823.69|3826.39|3823.39|3827.69|3824.69|3825.99|3822.99|0
1653866400000|2022-05-29 23:20:00|3826.59|3823.59|3826.69|3823.69|3827.49|3824.49|3825.99|3822.99|0
1653866700000|2022-05-29 23:25:00|3826.79|3823.79|3826.69|3823.69|3827.69|3824.69|3825.99|3822.99|0
1653867000000|2022-05-29 23:30:00|3826.79|3823.79|3829.19|3826.19|3829.29|3826.29|3826.79|3823.79|0
1653867300000|2022-05-29 23:35:00|3829.09|3826.09|3829.69|3826.69|3830.09|3827.09|3828.29|3825.29|0
1653867600000|2022-05-29 23:40:00|3830.09|3827.09|3828.79|3825.79|3831.19|3828.19|3828.29|3825.29|0
1653867900000|2022-05-29 23:45:00|3828.99|3825.99|3826.89|3823.89|3828.99|3825.99|3826.69|3823.69|0
1653868200000|2022-05-29 23:50:00|3826.79|3823.79|3826.29|3823.29|3827.09|3824.09|3825.89|3822.89|0
1653868500000|2022-05-29 23:55:00|3826.09|3823.09|3824.59|3821.59|3826.69|3823.69|3824.19|3821.19|0
1653868800000|2022-05-30 00:00:00|3824.39|3821.39|3822.79|3819.79|3824.99|3821.99|3822.09|3819.09|0
1653869100000|2022-05-30 00:05:00|3822.99|3819.99|3821.49|3818.49|3823.99|3820.99|3820.69|3817.69|0
1653869400000|2022-05-30 00:10:00|3821.29|3818.29|3824.09|3821.09|3824.19|3821.19|3821.09|3818.09|0
1653869700000|2022-05-30 00:15:00|3823.99|3820.99|3815.29|3813.29|3824.59|3821.59|3814.29|3812.29|526
1653870000000|2022-05-30 00:20:00|3814.79|3812.79|3819.29|3817.29|3820.29|3818.29|3814.79|3812.79|159
1653870300000|2022-05-30 00:25:00|3820.29|3818.29|3822.29|3820.29|3823.29|3821.29|3819.29|3817.29|120
1653870600000|2022-05-30 00:30:00|3820.79|3818.79|3816.29|3814.29|3820.79|3818.79|3816.29|3814.29|259
1653870900000|2022-05-30 00:35:00|3815.29|3813.29|3815.29|3813.29|3819.29|3817.29|3814.29|3812.29|148
1653871200000|2022-05-30 00:40:00|3816.29|3814.29|3818.29|3816.29|3819.29|3817.29|3816.29|3814.29|53
1653871500000|2022-05-30 00:45:00|3819.29|3817.29|3821.29|3819.29|3823.29|3821.29|3819.29|3817.29|148
1653871800000|2022-05-30 00:50:00|3822.29|3820.29|3824.29|3822.29|3824.29|3822.29|3821.29|3819.29|209
1653872100000|2022-05-30 00:55:00|3823.79|3821.79|3822.29|3820.29|3823.79|3821.79|3821.29|3819.29|75
1653872400000|2022-05-30 01:00:00|3821.29|3819.29|3823.29|3821.29|3823.29|3821.29|3821.29|3819.29|71
1653872700000|2022-05-30 01:05:00|3822.29|3820.29|3821.29|3819.29|3822.29|3820.29|3818.29|3816.29|99
1653873000000|2022-05-30 01:10:00|3822.29|3820.29|3822.79|3820.79|3823.29|3821.29|3822.29|3820.29|59
1653873300000|2022-05-30 01:15:00|3823.29|3821.29|3823.79|3821.79|3824.29|3822.29|3822.79|3820.79|100
1653873600000|2022-05-30 01:20:00|3824.29|3822.29|3822.29|3820.29|3824.79|3822.79|3822.29|3820.29|160
1653873900000|2022-05-30 01:25:00|3821.29|3819.29|3823.29|3821.29|3823.29|3821.29|3821.29|3819.29|87
1653874200000|2022-05-30 01:30:00|3823.79|3821.79|3822.29|3820.29|3824.29|3822.29|3821.29|3819.29|89
1653874500000|2022-05-30 01:35:00|3823.29|3821.29|3825.29|3823.29|3825.29|3823.29|3823.29|3821.29|138
1653874800000|2022-05-30 01:40:00|3826.29|3824.29|3826.29|3824.29|3827.29|3825.29|3825.29|3823.29|63
1653875100000|2022-05-30 01:45:00|3827.29|3825.29|3824.29|3822.29|3827.29|3825.29|3824.29|3822.29|89
1653875400000|2022-05-30 01:50:00|3823.29|3821.29|3823.29|3821.29|3824.29|3822.29|3823.29|3821.29|23
1653875700000|2022-05-30 01:55:00|3822.29|3820.29|3822.29|3820.29|3822.29|3820.29|3821.29|3819.29|163
1653876000000|2022-05-30 02:00:00|3823.29|3821.29|3821.29|3819.29|3823.29|3821.29|3821.29|3819.29|76
1653876300000|2022-05-30 02:05:00|3822.29|3820.29|3822.29|3820.29|3822.79|3820.79|3821.29|3819.29|25
1653876600000|2022-05-30 02:10:00|3823.29|3821.29|3823.29|3821.29|3823.29|3821.29|3822.29|3820.29|41
1653876900000|2022-05-30 02:15:00|3823.79|3821.79|3827.29|3825.29|3827.29|3825.29|3823.29|3821.29|26
1653877200000|2022-05-30 02:20:00|3828.29|3826.29|3829.29|3827.29|3830.29|3828.29|3828.29|3826.29|393
1653877500000|2022-05-30 02:25:00|3828.79|3826.79|3828.29|3826.29|3831.29|3829.29|3828.29|3826.29|234
1653877800000|2022-05-30 02:30:00|3827.79|3825.79|3826.29|3824.29|3828.29|3826.29|3826.29|3824.29|80
1653878100000|2022-05-30 02:35:00|3827.29|3825.29|3830.29|3828.29|3830.29|3828.29|3827.29|3825.29|144
1653878400000|2022-05-30 02:40:00|3829.29|3827.29|3830.29|3828.29|3830.29|3828.29|3828.29|3826.29|118
1653878700000|2022-05-30 02:45:00|3829.29|3827.29|3828.29|3826.29|3830.29|3828.29|3828.29|3826.29|71
1653879000000|2022-05-30 02:50:00|3829.29|3827.29|3828.29|3826.29|3829.29|3827.29|3828.29|3826.29|42
1653879300000|2022-05-30 02:55:00|3827.29|3825.29|3828.29|3826.29|3829.29|3827.29|3827.29|3825.29|157
1653879600000|2022-05-30 03:00:00|3827.29|3825.29|3829.29|3827.29|3829.29|3827.29|3827.29|3825.29|100
1653879900000|2022-05-30 03:05:00|3828.29|3826.29|3827.79|3825.79|3828.29|3826.29|3827.29|3825.29|23
1653880200000|2022-05-30 03:10:00|3827.29|3825.29|3827.79|3825.79|3828.29|3826.29|3826.29|3824.29|222
1653880500000|2022-05-30 03:15:00|3828.29|3826.29|3827.29|3825.29|3828.29|3826.29|3826.29|3824.29|23
1653880800000|2022-05-30 03:20:00|3826.29|3824.29|3827.29|3825.29|3827.29|3825.29|3826.29|3824.29|50
1653881100000|2022-05-30 03:25:00|3828.29|3826.29|3826.29|3824.29|3828.29|3826.29|3826.29|3824.29|61
1653881400000|2022-05-30 03:30:00|3825.29|3823.29|3825.29|3823.29|3826.79|3824.79|3824.29|3822.29|112
1653881700000|2022-05-30 03:35:00|3824.29|3822.29|3826.29|3824.29|3826.29|3824.29|3824.29|3822.29|35
1653882000000|2022-05-30 03:40:00|3827.29|3825.29|3827.29|3825.29|3827.29|3825.29|3826.29|3824.29|104
1653882300000|2022-05-30 03:45:00|3826.29|3824.29|3826.29|3824.29|3827.29|3825.29|3825.29|3823.29|123
1653882600000|2022-05-30 03:50:00|3827.29|3825.29|3827.29|3825.29|3828.29|3826.29|3826.29|3824.29|135
1653882900000|2022-05-30 03:55:00|3826.79|3824.79|3826.29|3824.29|3827.29|3825.29|3826.29|3824.29|28
1653883200000|2022-05-30 04:00:00|3825.29|3823.29|3826.29|3824.29|3826.29|3824.29|3825.29|3823.29|70
1653883500000|2022-05-30 04:05:00|3827.29|3825.29|3827.29|3825.29|3827.29|3825.29|3826.29|3824.29|30
1653883800000|2022-05-30 04:10:00|3826.29|3824.29|3826.29|3824.29|3826.79|3824.79|3826.29|3824.29|55
1653884100000|2022-05-30 04:15:00|3827.29|3825.29|3827.29|3825.29|3828.29|3826.29|3827.29|3825.29|87
1653884400000|2022-05-30 04:20:00|3827.79|3825.79|3826.29|3824.29|3827.79|3825.79|3826.29|3824.29|121
1653884700000|2022-05-30 04:25:00|3826.79|3824.79|3828.29|3826.29|3828.29|3826.29|3826.79|3824.79|79
1653885000000|2022-05-30 04:30:00|3829.29|3827.29|3828.79|3826.79|3829.29|3827.29|3828.29|3826.29|89
1653885300000|2022-05-30 04:35:00|3829.29|3827.29|3829.29|3827.29|3830.29|3828.29|3828.29|3826.29|54
1653885600000|2022-05-30 04:40:00|3828.79|3826.79|3828.29|3826.29|3829.29|3827.29|3827.29|3825.29|55
1653885900000|2022-05-30 04:45:00|3827.79|3825.79|3828.29|3826.29|3828.79|3826.79|3827.79|3825.79|41
1653886200000|2022-05-30 04:50:00|3829.29|3827.29|3828.29|3826.29|3829.29|3827.29|3828.29|3826.29|111
1653886500000|2022-05-30 04:55:00|3828.79|3826.79|3831.29|3829.29|3831.29|3829.29|3828.79|3826.79|271
1653886800000|2022-05-30 05:00:00|3830.29|3828.29|3831.29|3829.29|3831.29|3829.29|3829.29|3827.29|130
1653887100000|2022-05-30 05:05:00|3832.29|3830.29|3831.29|3829.29|3833.29|3831.29|3830.29|3828.29|343
1653887400000|2022-05-30 05:10:00|3832.29|3830.29|3833.29|3831.29|3833.29|3831.29|3832.29|3830.29|160
1653887700000|2022-05-30 05:15:00|3832.29|3830.29|3832.29|3830.29|3833.29|3831.29|3831.29|3829.29|292
1653888000000|2022-05-30 05:20:00|3832.79|3830.79|3832.29|3830.29|3833.29|3831.29|3832.29|3830.29|285
1653888300000|2022-05-30 05:25:00|3833.29|3831.29|3833.29|3831.29|3833.29|3831.29|3831.29|3829.29|225
1653888600000|2022-05-30 05:30:00|3833.79|3831.79|3833.29|3831.29|3834.29|3832.29|3832.29|3830.29|57
1653888900000|2022-05-30 05:35:00|3833.79|3831.79|3834.29|3832.29|3834.29|3832.29|3833.29|3831.29|295
1653889200000|2022-05-30 05:40:00|3833.79|3831.79|3834.29|3832.29|3835.29|3833.29|3833.29|3831.29|315
1653889500000|2022-05-30 05:45:00|3835.29|3833.29|3837.29|3835.29|3837.29|3835.29|3835.29|3833.29|663
1653889800000|2022-05-30 05:50:00|3837.79|3835.79|3836.29|3834.29|3838.29|3836.29|3834.29|3832.29|469
1653890100000|2022-05-30 05:55:00|3837.29|3835.29|3838.29|3836.29|3839.29|3837.29|3837.29|3835.29|857
1653890400000|2022-05-30 06:00:00|3838.04|3836.54|3838.04|3836.54|3839.04|3837.54|3834.04|3832.54|1786
1653890700000|2022-05-30 06:05:00|3837.04|3835.54|3842.04|3840.54|3842.04|3840.54|3837.04|3835.54|2088
1653891000000|2022-05-30 06:10:00|3841.54|3840.04|3845.04|3843.54|3846.04|3844.54|3841.04|3839.54|2743
1653891300000|2022-05-30 06:15:00|3844.04|3842.54|3845.04|3843.54|3845.04|3843.54|3843.04|3841.54|1530
1653891600000|2022-05-30 06:20:00|3846.04|3844.54|3845.04|3843.54|3846.04|3844.54|3843.04|3841.54|1910
1653891900000|2022-05-30 06:25:00|3844.04|3842.54|3844.04|3842.54|3845.04|3843.54|3843.04|3841.54|1780
1653892200000|2022-05-30 06:30:00|3845.04|3843.54|3844.04|3842.54|3845.04|3843.54|3843.04|3841.54|1640
1653892500000|2022-05-30 06:35:00|3843.04|3841.54|3841.04|3839.54|3844.04|3842.54|3841.04|3839.54|2408
1653892800000|2022-05-30 06:40:00|3840.04|3838.54|3838.04|3836.54|3841.04|3839.54|3838.04|3836.54|1082
1653893100000|2022-05-30 06:45:00|3839.04|3837.54|3839.04|3837.54|3839.04|3837.54|3838.04|3836.54|1671
1653893400000|2022-05-30 06:50:00|3838.04|3836.54|3838.54|3837.04|3839.04|3837.54|3838.04|3836.54|1746
1653893700000|2022-05-30 06:55:00|3839.04|3837.54|3837.04|3835.54|3841.04|3839.54|3837.04|3835.54|2605
1653894000000|2022-05-30 07:00:00|3838.04|3836.54|3841.04|3839.54|3844.04|3842.54|3835.54|3834.04|11197
1653894300000|2022-05-30 07:05:00|3840.04|3838.54|3838.04|3836.54|3841.04|3839.54|3835.04|3833.54|7668
1653894600000|2022-05-30 07:10:00|3839.04|3837.54|3840.04|3838.54|3841.04|3839.54|3835.04|3833.54|5123
1653894900000|2022-05-30 07:15:00|3839.04|3837.54|3840.04|3838.54|3840.04|3838.54|3834.04|3832.54|5997
1653895200000|2022-05-30 07:20:00|3841.04|3839.54|3838.04|3836.54|3843.54|3842.04|3836.04|3834.54|8212
1653895500000|2022-05-30 07:25:00|3838.54|3837.04|3838.04|3836.54|3840.04|3838.54|3837.04|3835.54|7407
1653895800000|2022-05-30 07:30:00|3839.04|3837.54|3841.04|3839.54|3842.04|3840.54|3838.04|3836.54|5937
1653896100000|2022-05-30 07:35:00|3841.54|3840.04|3842.04|3840.54|3843.04|3841.54|3841.04|3839.54|4767
1653896400000|2022-05-30 07:40:00|3842.74|3841.24|3844.74|3843.24|3844.74|3843.24|3842.74|3841.24|4991
1653896700000|2022-05-30 07:45:00|3843.74|3842.24|3843.74|3842.24|3844.74|3843.24|3841.74|3840.24|4012
1653897000000|2022-05-30 07:50:00|3843.24|3841.74|3848.74|3847.24|3849.24|3847.74|3843.24|3841.74|6724
1653897300000|2022-05-30 07:55:00|3849.74|3848.24|3847.74|3846.24|3849.74|3848.24|3846.74|3845.24|3918
1653897600000|2022-05-30 08:00:00|3846.74|3845.24|3850.74|3849.24|3850.74|3849.24|3846.74|3845.24|5596
1653897900000|2022-05-30 08:05:00|3851.74|3850.24|3851.74|3850.24|3852.74|3851.24|3850.74|3849.24|4951
1653898200000|2022-05-30 08:10:00|3850.74|3849.24|3847.74|3846.24|3850.74|3849.24|3845.74|3844.24|7520
1653898500000|2022-05-30 08:15:00|3848.74|3847.24|3846.74|3845.24|3848.74|3847.24|3846.74|3845.24|6245
1653898800000|2022-05-30 08:20:00|3847.74|3846.24|3850.74|3849.24|3851.74|3850.24|3847.74|3846.24|5248
1653899100000|2022-05-30 08:25:00|3851.24|3849.74|3851.74|3850.24|3852.74|3851.24|3850.74|3849.24|4000
1653899400000|2022-05-30 08:30:00|3850.74|3849.24|3850.74|3849.24|3851.74|3850.24|3849.74|3848.24|4249
1653899700000|2022-05-30 08:35:00|3851.24|3849.74|3847.74|3846.24|3851.74|3850.24|3847.74|3846.24|5828
1653900000000|2022-05-30 08:40:00|3848.74|3847.24|3848.74|3847.24|3850.74|3849.24|3847.74|3846.24|6053
1653900300000|2022-05-30 08:45:00|3849.74|3848.24|3845.74|3844.24|3849.74|3848.24|3845.74|3844.24|3632
1653900600000|2022-05-30 08:50:00|3844.74|3843.24|3843.74|3842.24|3844.74|3843.24|3843.74|3842.24|6784
1653900900000|2022-05-30 08:55:00|3844.74|3843.24|3842.74|3841.24|3844.74|3843.24|3842.74|3841.24|1968
1653901200000|2022-05-30 09:00:00|3841.74|3840.24|3842.74|3841.24|3843.74|3842.24|3841.74|3840.24|2324
1653901500000|2022-05-30 09:05:00|3843.74|3842.24|3840.74|3839.24|3844.74|3843.24|3839.74|3838.24|4391
1653901800000|2022-05-30 09:10:00|3840.24|3838.74|3840.74|3839.24|3840.74|3839.24|3839.74|3838.24|2986
1653902100000|2022-05-30 09:15:00|3841.74|3840.24|3842.74|3841.24|3843.74|3842.24|3840.74|3839.24|3164
1653902400000|2022-05-30 09:20:00|3843.74|3842.24|3843.74|3842.24|3844.74|3843.24|3841.74|3840.24|5207
1653902700000|2022-05-30 09:25:00|3844.74|3843.24|3847.74|3846.24|3847.74|3846.24|3843.74|3842.24|3329
1653903000000|2022-05-30 09:30:00|3846.74|3845.24|3847.74|3846.24|3847.74|3846.24|3845.74|3844.24|4195
1653903300000|2022-05-30 09:35:00|3848.74|3847.24|3846.74|3845.24|3848.74|3847.24|3846.74|3845.24|1976
1653903600000|2022-05-30 09:40:00|3847.74|3846.24|3847.74|3846.24|3847.74|3846.24|3845.74|3844.24|3109
1653903900000|2022-05-30 09:45:00|3848.74|3847.24|3847.74|3846.24|3848.74|3847.24|3847.24|3845.74|2153
1653904200000|2022-05-30 09:50:00|3846.74|3845.24|3848.74|3847.24|3848.74|3847.24|3846.74|3845.24|5478
1653904500000|2022-05-30 09:55:00|3847.74|3846.24|3847.74|3846.24|3848.74|3847.24|3846.74|3845.24|4400
1653904800000|2022-05-30 10:00:00|3848.24|3846.74|3848.74|3847.24|3848.74|3847.24|3847.74|3846.24|2523
1653905100000|2022-05-30 10:05:00|3847.74|3846.24|3846.74|3845.24|3847.74|3846.24|3846.74|3845.24|3427
1653905400000|2022-05-30 10:10:00|3845.74|3844.24|3848.74|3847.24|3848.74|3847.24|3845.74|3844.24|4828
1653905700000|2022-05-30 10:15:00|3847.74|3846.24|3846.74|3845.24|3847.74|3846.24|3846.74|3845.24|2949
1653906000000|2022-05-30 10:20:00|3845.74|3844.24|3844.74|3843.24|3846.74|3845.24|3844.74|3843.24|4476
1653906300000|2022-05-30 10:25:00|3843.74|3842.24|3841.74|3840.24|3844.74|3843.24|3840.74|3839.24|5779
1653906600000|2022-05-30 10:30:00|3840.74|3839.24|3840.74|3839.24|3841.74|3840.24|3839.74|3838.24|5071
1653906900000|2022-05-30 10:35:00|3841.74|3840.24|3840.74|3839.24|3841.74|3840.24|3838.74|3837.24|2530
1653907200000|2022-05-30 10:40:00|3839.74|3838.24|3837.74|3836.24|3840.74|3839.24|3837.74|3836.24|9297
1653907500000|2022-05-30 10:45:00|3838.74|3837.24|3840.74|3839.24|3840.74|3839.24|3837.74|3836.24|1613
1653907800000|2022-05-30 10:50:00|3838.74|3837.24|3835.74|3834.24|3838.74|3837.24|3835.74|3834.24|11872
1653908100000|2022-05-30 10:55:00|3836.74|3835.24|3840.74|3839.24|3840.74|3839.24|3836.74|3835.24|4707
1653908400000|2022-05-30 11:00:00|3840.24|3838.74|3839.74|3838.24|3840.24|3838.74|3838.74|3837.24|1719
1653908700000|2022-05-30 11:05:00|3838.74|3837.24|3840.74|3839.24|3840.74|3839.24|3838.74|3837.24|2474
1653909000000|2022-05-30 11:10:00|3841.74|3840.24|3842.74|3841.24|3842.74|3841.24|3839.74|3838.24|1301
1653909300000|2022-05-30 11:15:00|3841.74|3840.24|3842.74|3841.24|3842.74|3841.24|3841.74|3840.24|1903
1653909600000|2022-05-30 11:20:00|3841.74|3840.24|3842.74|3841.24|3842.74|3841.24|3840.74|3839.24|1518
1653909900000|2022-05-30 11:25:00|3841.74|3840.24|3842.74|3841.24|3843.74|3842.24|3841.74|3840.24|2167
1653910200000|2022-05-30 11:30:00|3843.74|3842.24|3842.74|3841.24|3843.74|3842.24|3842.74|3841.24|1213
1653910500000|2022-05-30 11:35:00|3843.74|3842.24|3841.74|3840.24|3843.74|3842.24|3840.74|3839.24|2278
1653910800000|2022-05-30 11:40:00|3841.91|3840.41|3838.91|3837.41|3841.91|3840.41|3838.91|3837.41|1072
1653911100000|2022-05-30 11:45:00|3839.41|3837.91|3838.91|3837.41|3839.91|3838.41|3838.91|3837.41|1363
1653911400000|2022-05-30 11:50:00|3839.91|3838.41|3840.91|3839.41|3840.91|3839.41|3839.91|3838.41|2543
1653911700000|2022-05-30 11:55:00|3841.41|3839.91|3841.91|3840.41|3842.91|3841.41|3840.91|3839.41|4585
1653912000000|2022-05-30 12:00:00|3842.41|3840.91|3838.91|3837.41|3842.41|3840.91|3837.91|3836.41|2992
1653912300000|2022-05-30 12:05:00|3837.91|3836.41|3836.91|3835.41|3838.91|3837.41|3835.91|3834.41|7015
1653912600000|2022-05-30 12:10:00|3835.91|3834.41|3837.91|3836.41|3837.91|3836.41|3835.91|3834.41|2087
1653912900000|2022-05-30 12:15:00|3836.91|3835.41|3839.91|3838.41|3839.91|3838.41|3836.91|3835.41|2046
1653913200000|2022-05-30 12:20:00|3838.91|3837.41|3835.91|3834.41|3838.91|3837.41|3834.91|3833.41|3413
1653913500000|2022-05-30 12:25:00|3834.91|3833.41|3836.41|3834.91|3836.91|3835.41|3834.91|3833.41|3505
1653913800000|2022-05-30 12:30:00|3836.91|3835.41|3835.91|3834.41|3836.91|3835.41|3834.91|3833.41|2902
1653914100000|2022-05-30 12:35:00|3835.41|3833.91|3831.91|3830.41|3835.91|3834.41|3830.91|3829.41|2640
1653914400000|2022-05-30 12:40:00|3830.91|3829.41|3833.91|3832.41|3833.91|3832.41|3830.91|3829.41|3382
1653914700000|2022-05-30 12:45:00|3834.91|3833.41|3835.91|3834.41|3835.91|3834.41|3833.91|3832.41|2240
1653915000000|2022-05-30 12:50:00|3836.91|3835.41|3835.91|3834.41|3836.91|3835.41|3835.91|3834.41|2225
1653915300000|2022-05-30 12:55:00|3834.91|3833.41|3834.91|3833.41|3835.91|3834.41|3832.91|3831.41|3637
1653915600000|2022-05-30 13:00:00|3835.91|3834.41|3836.91|3835.41|3836.91|3835.41|3834.91|3833.41|2636
1653915900000|2022-05-30 13:05:00|3835.91|3834.41|3834.91|3833.41|3836.91|3835.41|3833.91|3832.41|2733
1653916200000|2022-05-30 13:10:00|3835.91|3834.41|3832.91|3831.41|3835.91|3834.41|3832.91|3831.41|2451
1653916500000|2022-05-30 13:15:00|3833.91|3832.41|3831.91|3830.41|3833.91|3832.41|3831.91|3830.41|3240
1653916800000|2022-05-30 13:20:00|3830.91|3829.41|3828.91|3827.41|3831.91|3830.41|3828.91|3827.41|3255
1653917100000|2022-05-30 13:25:00|3827.91|3826.41|3827.91|3826.41|3827.91|3826.41|3827.91|3826.41|1127
1653917400000|2022-05-30 13:30:00|3826.91|3825.41|3826.91|3825.41|3827.91|3826.41|3826.91|3825.41|2894
1653917700000|2022-05-30 13:35:00|3827.91|3826.41|3826.91|3825.41|3827.91|3826.41|3825.91|3824.41|5596
1653918000000|2022-05-30 13:40:00|3827.91|3826.41|3831.91|3830.41|3833.91|3832.41|3827.91|3826.41|8320
1653918300000|2022-05-30 13:45:00|3832.91|3831.41|3834.91|3833.41|3834.91|3833.41|3830.91|3829.41|4228
1653918600000|2022-05-30 13:50:00|3835.91|3834.41|3834.91|3833.41|3835.91|3834.41|3833.91|3832.41|2068
1653918900000|2022-05-30 13:55:00|3835.91|3834.41|3834.91|3833.41|3835.91|3834.41|3834.91|3833.41|1981
1653919200000|2022-05-30 14:00:00|3833.91|3832.41|3836.91|3835.41|3836.91|3835.41|3833.91|3832.41|3615
1653919500000|2022-05-30 14:05:00|3835.91|3834.41|3833.91|3832.41|3836.91|3835.41|3832.91|3831.41|5095
1653919800000|2022-05-30 14:10:00|3833.61|3832.11|3835.61|3834.11|3835.61|3834.11|3833.61|3832.11|2849
1653920100000|2022-05-30 14:15:00|3835.11|3833.61|3837.61|3836.11|3837.61|3836.11|3834.61|3833.11|3492
1653920400000|2022-05-30 14:20:00|3836.61|3835.11|3838.61|3837.11|3838.61|3837.11|3836.61|3835.11|2200
1653920700000|2022-05-30 14:25:00|3839.61|3838.11|3839.61|3838.11|3839.61|3838.11|3838.61|3837.11|5784
1653921000000|2022-05-30 14:30:00|3840.61|3839.11|3842.61|3841.11|3842.61|3841.11|3839.61|3838.11|5958
1653921300000|2022-05-30 14:35:00|3842.11|3840.61|3840.61|3839.11|3842.61|3841.11|3840.61|3839.11|7806
1653921600000|2022-05-30 14:40:00|3841.61|3840.11|3840.61|3839.11|3841.61|3840.11|3840.61|3839.11|1502
1653921900000|2022-05-30 14:45:00|3841.61|3840.11|3843.61|3842.11|3843.61|3842.11|3840.61|3839.11|4703
1653922200000|2022-05-30 14:50:00|3842.61|3841.11|3844.61|3843.11|3844.61|3843.11|3842.61|3841.11|2704
1653922500000|2022-05-30 14:55:00|3845.61|3844.11|3843.61|3842.11|3845.61|3844.11|3843.61|3842.11|3696
1653922800000|2022-05-30 15:00:00|3842.61|3841.11|3841.61|3840.11|3843.61|3842.11|3841.61|3840.11|6783
1653923100000|2022-05-30 15:05:00|3842.61|3841.11|3839.61|3838.11|3842.61|3841.11|3839.61|3838.11|3086
1653923400000|2022-05-30 15:10:00|3838.61|3837.11|3840.61|3839.11|3840.61|3839.11|3838.61|3837.11|10236
1653923700000|2022-05-30 15:15:00|3839.61|3838.11|3838.61|3837.11|3840.61|3839.11|3838.61|3837.11|5318
1653924000000|2022-05-30 15:20:00|3837.61|3836.11|3841.61|3840.11|3842.61|3841.11|3837.61|3836.11|11817
1653924300000|2022-05-30 15:25:00|3840.61|3839.11|3845.61|3844.11|3845.61|3844.11|3840.61|3839.11|17511
1653924600000|2022-05-30 15:30:00|3845.36|3843.86|3843.36|3841.86|3847.36|3845.86|3843.36|3841.86|34806
1653924900000|2022-05-30 15:35:00|3844.36|3842.86|3845.36|3843.86|3846.36|3844.86|3842.36|3840.86|15402
1653925200000|2022-05-30 15:40:00|3844.36|3842.86|3846.36|3844.86|3846.36|3844.86|3844.36|3842.86|9488
1653925500000|2022-05-30 15:45:00|3845.36|3843.86|3843.36|3841.86|3845.36|3843.86|3843.36|3841.86|2718
1653925800000|2022-05-30 15:50:00|3842.36|3840.86|3843.36|3841.86|3844.36|3842.86|3842.36|3840.86|2607
1653926100000|2022-05-30 15:55:00|3844.36|3842.86|3842.36|3840.86|3844.36|3842.86|3842.36|3840.86|1031
1653926400000|2022-05-30 16:00:00|3842.86|3841.36|3841.36|3839.86|3843.36|3841.86|3841.36|3839.86|1186
1653926700000|2022-05-30 16:05:00|3842.36|3840.86|3842.36|3840.86|3843.36|3841.86|3842.36|3840.86|1268
1653927000000|2022-05-30 16:10:00|3841.86|3840.36|3843.36|3841.86|3843.36|3841.86|3841.86|3840.36|686
1653927300000|2022-05-30 16:15:00|3844.36|3842.86|3844.36|3842.86|3845.36|3843.86|3844.36|3842.86|1372
1653927600000|2022-05-30 16:20:00|3845.36|3843.86|3844.36|3842.86|3845.36|3843.86|3843.36|3841.86|1556
1653927900000|2022-05-30 16:25:00|3843.36|3841.86|3845.36|3843.86|3845.36|3843.86|3843.36|3841.86|182
1653928200000|2022-05-30 16:30:00|3845.86|3844.36|3843.36|3841.86|3846.36|3844.86|3843.36|3841.86|803
1653928500000|2022-05-30 16:35:00|3843.86|3842.36|3843.36|3841.86|3844.36|3842.86|3843.36|3841.86|488
1653928800000|2022-05-30 16:40:00|3844.36|3842.86|3843.36|3841.86|3844.36|3842.86|3843.36|3841.86|239
1653929100000|2022-05-30 16:45:00|3843.86|3842.36|3841.86|3840.36|3844.36|3842.86|3841.36|3839.86|486
1653929400000|2022-05-30 16:50:00|3841.36|3839.86|3842.36|3840.86|3842.36|3840.86|3841.36|3839.86|586
1653929700000|2022-05-30 16:55:00|3841.36|3839.86|3844.36|3842.86|3844.36|3842.86|3841.36|3839.86|2193
1653930000000|2022-05-30 17:00:00|3845.36|3843.86|3844.36|3842.86|3845.36|3843.86|3844.36|3842.86|797
1653930300000|2022-05-30 17:05:00|3845.36|3843.86|3844.36|3842.86|3845.36|3843.86|3844.36|3842.86|250
1653930600000|2022-05-30 17:10:00|3844.86|3843.36|3845.36|3843.86|3846.36|3844.86|3844.86|3843.36|368
1653930900000|2022-05-30 17:15:00|3844.36|3842.86|3845.36|3843.86|3845.36|3843.86|3844.36|3842.86|484
1653931200000|2022-05-30 17:20:00|||||||||124
1653931500000|2022-05-30 17:25:00|3844.36|3842.86|3844.36|3842.86|3844.36|3842.86|3844.36|3842.86|60
1653931800000|2022-05-30 17:30:00|3844.86|3843.36|3845.36|3843.86|3845.36|3843.86|3844.86|3843.36|84
1653932100000|2022-05-30 17:35:00|3844.36|3842.86|3844.36|3842.86|3844.36|3842.86|3844.36|3842.86|114
1653932400000|2022-05-30 17:40:00|||||||||13
1653932700000|2022-05-30 17:45:00|||||||||9
1653933000000|2022-05-30 17:50:00|||||||||4
1653933300000|2022-05-30 17:55:00|3845.36|3843.86|3845.36|3843.86|3845.36|3843.86|3845.36|3843.86|50
1653933600000|2022-05-30 18:00:00|||||||||9
1653933900000|2022-05-30 18:05:00|||||||||7
1653934200000|2022-05-30 18:10:00|||||||||8
1653934500000|2022-05-30 18:15:00|||||||||7
1653934800000|2022-05-30 18:20:00|||||||||112
1653935100000|2022-05-30 18:25:00|||||||||25
1653935400000|2022-05-30 18:30:00|3846.36|3844.86|3846.36|3844.86|3846.36|3844.86|3846.36|3844.86|174
1653935700000|2022-05-30 18:35:00|3846.86|3845.36|3846.86|3845.36|3846.86|3845.36|3846.86|3845.36|116
1653936000000|2022-05-30 18:40:00|3846.36|3844.86|3847.36|3845.86|3847.36|3845.86|3846.36|3844.86|8
1653936300000|2022-05-30 18:45:00|||||||||16
1653936600000|2022-05-30 18:50:00|||||||||9
1653936900000|2022-05-30 18:55:00|||||||||9
1653937200000|2022-05-30 19:00:00|||||||||9
1653937500000|2022-05-30 19:05:00|||||||||8
1653937800000|2022-05-30 19:10:00|||||||||13
1653938100000|2022-05-30 19:15:00|||||||||18
1653938400000|2022-05-30 19:20:00|3846.36|3844.86|3846.36|3844.86|3846.36|3844.86|3846.36|3844.86|93
1653938700000|2022-05-30 19:25:00|3846.86|3845.36|3847.36|3845.86|3847.36|3845.86|3846.86|3845.36|123
1653939000000|2022-05-30 19:30:00|||||||||7
1653939300000|2022-05-30 19:35:00|||||||||42
1653939600000|2022-05-30 19:40:00|||||||||2
1653939900000|2022-05-30 19:45:00|3848.36|3846.86|3847.36|3845.86|3848.36|3846.86|3846.36|3844.86|264
1653940200000|2022-05-30 19:50:00|3848.36|3846.86|3848.36|3846.86|3848.36|3846.86|3847.36|3845.86|244
1653940500000|2022-05-30 19:55:00|3847.36|3845.86|3847.36|3845.86|3848.36|3846.86|3846.36|3844.86|773
1653940800000|2022-05-30 20:00:00|3848.11|3845.11|3848.11|3845.11|3848.11|3845.11|3848.11|3845.11|36302
1653943500000|2022-05-30 20:45:00|3848.21|3845.21|3848.21|3845.21|3848.21|3845.21|3848.11|3845.11|0
1653944100000|2022-05-30 20:55:00|3848.11|3845.11|3848.11|3845.11|3848.11|3845.11|3848.11|3845.11|0
1653948000000|2022-05-30 22:00:00|3845.81|3842.81|3844.51|3841.51|3847.71|3844.71|3844.21|3841.21|0
1653948300000|2022-05-30 22:05:00|3844.41|3841.41|3842.21|3839.21|3844.41|3841.41|3840.71|3837.71|0
1653948600000|2022-05-30 22:10:00|3842.11|3839.11|3840.41|3837.41|3842.21|3839.21|3839.11|3836.11|0
1653948900000|2022-05-30 22:15:00|3840.31|3837.31|3840.41|3837.41|3842.01|3839.01|3840.31|3837.31|0
1653949200000|2022-05-30 22:20:00|3840.31|3837.31|3839.71|3836.71|3840.91|3837.91|3839.51|3836.51|0
1653949500000|2022-05-30 22:25:00|3839.51|3836.51|3835.61|3832.61|3839.51|3836.51|3835.01|3832.01|0
1653949800000|2022-05-30 22:30:00|3835.41|3832.41|3834.71|3831.71|3836.41|3833.41|3833.51|3830.51|0
1653950100000|2022-05-30 22:35:00|3834.91|3831.91|3837.21|3834.21|3837.61|3834.61|3834.51|3831.51|0
1653950400000|2022-05-30 22:40:00|3837.01|3834.01|3836.71|3833.71|3838.01|3835.01|3836.61|3833.61|0
1653950700000|2022-05-30 22:45:00|3836.61|3833.61|3836.81|3833.81|3836.81|3833.81|3836.21|3833.21|0
1653951000000|2022-05-30 22:50:00|3836.61|3833.61|3837.01|3834.01|3837.01|3834.01|3836.01|3833.01|0
1653951300000|2022-05-30 22:55:00|3837.21|3834.21|3838.91|3835.91|3839.71|3836.71|3837.01|3834.01|0
1653951600000|2022-05-30 23:00:00|3838.81|3835.81|3843.21|3840.21|3843.21|3840.21|3838.81|3835.81|0
1653951900000|2022-05-30 23:05:00|3843.41|3840.41|3842.51|3839.51|3843.81|3840.81|3842.21|3839.21|0
1653952200000|2022-05-30 23:10:00|3842.61|3839.61|3843.01|3840.01|3843.21|3840.21|3842.21|3839.21|0
1653952500000|2022-05-30 23:15:00|3843.11|3840.11|3842.81|3839.81|3843.21|3840.21|3842.51|3839.51|0
1653952800000|2022-05-30 23:20:00|3842.61|3839.61|3842.81|3839.81|3844.71|3841.71|3842.61|3839.61|0
1653953100000|2022-05-30 23:25:00|3843.01|3840.01|3842.81|3839.81|3843.41|3840.41|3842.01|3839.01|0
1653953400000|2022-05-30 23:30:00|3842.91|3839.91|3842.01|3839.01|3843.71|3840.71|3841.81|3838.81|0
1653953700000|2022-05-30 23:35:00|3842.21|3839.21|3839.11|3836.11|3842.41|3839.41|3838.41|3835.41|0
1653954000000|2022-05-30 23:40:00|3839.31|3836.31|3840.91|3837.91|3841.61|3838.61|3839.11|3836.11|0
1653954300000|2022-05-30 23:45:00|3841.11|3838.11|3841.41|3838.41|3842.21|3839.21|3840.01|3837.01|0
1653954600000|2022-05-30 23:50:00|3841.61|3838.61|3842.61|3839.61|3843.01|3840.01|3841.11|3838.11|0
1653954900000|2022-05-30 23:55:00|3842.71|3839.71|3846.91|3843.91|3848.81|3845.81|3842.61|3839.61|0
1653955200000|2022-05-31 00:00:00|3847.11|3844.11|3847.11|3844.11|3848.21|3845.21|3845.31|3842.31|0
1653955500000|2022-05-31 00:05:00|3846.91|3843.91|3847.31|3844.31|3848.01|3845.01|3845.91|3842.91|0
1653955800000|2022-05-31 00:10:00|3847.21|3844.21|3845.41|3842.41|3847.61|3844.61|3845.31|3842.31|0
1653956100000|2022-05-31 00:15:00|3845.51|3842.51|3843.11|3841.11|3848.61|3846.61|3842.61|3840.61|282
1653956400000|2022-05-31 00:20:00|3843.61|3841.61|3841.61|3839.61|3843.61|3841.61|3841.61|3839.61|55
1653956700000|2022-05-31 00:25:00|3842.11|3840.11|3839.61|3837.61|3842.61|3840.61|3839.61|3837.61|139
1653957000000|2022-05-31 00:30:00|3840.11|3838.11|3836.61|3834.61|3840.61|3838.61|3834.61|3832.61|498
1653957300000|2022-05-31 00:35:00|3836.11|3834.11|3836.11|3834.11|3837.61|3835.61|3835.61|3833.61|131
1653957600000|2022-05-31 00:40:00|3835.61|3833.61|3837.61|3835.61|3840.61|3838.61|3835.61|3833.61|363
1653957900000|2022-05-31 00:45:00|3837.11|3835.11|3832.61|3830.61|3838.61|3836.61|3832.61|3830.61|171
1653958200000|2022-05-31 00:50:00|3831.61|3829.61|3835.61|3833.61|3836.61|3834.61|3830.61|3828.61|135
1653958500000|2022-05-31 00:55:00|3834.61|3832.61|3836.61|3834.61|3837.61|3835.61|3833.61|3831.61|39
1653958800000|2022-05-31 01:00:00|3835.61|3833.61|3836.61|3834.61|3836.61|3834.61|3834.61|3832.61|42
1653959100000|2022-05-31 01:05:00|3835.61|3833.61|3831.61|3829.61|3835.61|3833.61|3828.61|3826.61|170
1653959400000|2022-05-31 01:10:00|3832.11|3830.11|3835.61|3833.61|3835.61|3833.61|3831.61|3829.61|81
1653959700000|2022-05-31 01:15:00|3835.11|3833.11|3837.61|3835.61|3837.61|3835.61|3834.61|3832.61|131
1653960000000|2022-05-31 01:20:00|3838.61|3836.61|3836.61|3834.61|3839.11|3837.11|3836.61|3834.61|78
1653960300000|2022-05-31 01:25:00|3837.61|3835.61|3835.61|3833.61|3837.61|3835.61|3835.61|3833.61|52
1653960600000|2022-05-31 01:30:00|3835.11|3833.11|3836.61|3834.61|3838.61|3836.61|3833.61|3831.61|512
1653960900000|2022-05-31 01:35:00|3835.61|3833.61|3835.11|3833.11|3836.61|3834.61|3831.61|3829.61|142
1653961200000|2022-05-31 01:40:00|3834.61|3832.61|3840.61|3838.61|3840.61|3838.61|3834.61|3832.61|190
1653961500000|2022-05-31 01:45:00|3841.61|3839.61|3840.61|3838.61|3843.11|3841.11|3839.61|3837.61|132
1653961800000|2022-05-31 01:50:00|3840.11|3838.11|3837.61|3835.61|3840.11|3838.11|3837.61|3835.61|79
1653962100000|2022-05-31 01:55:00|3837.11|3835.11|3836.61|3834.61|3837.61|3835.61|3834.61|3832.61|229
1653962400000|2022-05-31 02:00:00|3835.61|3833.61|3837.61|3835.61|3839.61|3837.61|3835.11|3833.11|61
1653962700000|2022-05-31 02:05:00|3838.11|3836.11|3837.61|3835.61|3838.61|3836.61|3837.61|3835.61|37
1653963000000|2022-05-31 02:10:00|3838.11|3836.11|3842.61|3840.61|3842.61|3840.61|3837.61|3835.61|78
1653963300000|2022-05-31 02:15:00|3842.11|3840.11|3840.61|3838.61|3842.61|3840.61|3839.61|3837.61|59
1653963600000|2022-05-31 02:20:00|3841.11|3839.11|3840.61|3838.61|3842.11|3840.11|3839.61|3837.61|34
1653963900000|2022-05-31 02:25:00|3841.11|3839.11|3843.61|3841.61|3843.61|3841.61|3840.61|3838.61|132
1653964200000|2022-05-31 02:30:00|3842.61|3840.61|3842.61|3840.61|3844.61|3842.61|3841.61|3839.61|75
1653964500000|2022-05-31 02:35:00|3841.61|3839.61|3842.61|3840.61|3842.61|3840.61|3841.61|3839.61|58
1653964800000|2022-05-31 02:40:00|3843.11|3841.11|3841.61|3839.61|3843.11|3841.11|3840.61|3838.61|80
1653965100000|2022-05-31 02:45:00|3842.61|3840.61|3838.61|3836.61|3842.61|3840.61|3838.61|3836.61|117
1653965400000|2022-05-31 02:50:00|3839.11|3837.11|3839.61|3837.61|3840.11|3838.11|3838.61|3836.61|47
1653965700000|2022-05-31 02:55:00|3840.11|3838.11|3843.61|3841.61|3843.61|3841.61|3840.11|3838.11|62
1653966000000|2022-05-31 03:00:00|3844.11|3842.11|3843.61|3841.61|3844.61|3842.61|3842.61|3840.61|148
1653966300000|2022-05-31 03:05:00|3842.61|3840.61|3842.61|3840.61|3844.11|3842.11|3842.61|3840.61|49
1653966600000|2022-05-31 03:10:00|3843.61|3841.61|3840.11|3838.11|3843.61|3841.61|3839.61|3837.61|45
1653966900000|2022-05-31 03:15:00|3840.61|3838.61|3838.61|3836.61|3840.61|3838.61|3838.61|3836.61|31
1653967200000|2022-05-31 03:20:00|3837.61|3835.61|3837.61|3835.61|3838.61|3836.61|3837.11|3835.11|44
1653967500000|2022-05-31 03:25:00|3836.61|3834.61|3835.61|3833.61|3836.61|3834.61|3834.61|3832.61|126
1653967800000|2022-05-31 03:30:00|3836.11|3834.11|3835.61|3833.61|3836.61|3834.61|3834.61|3832.61|36
1653968100000|2022-05-31 03:35:00|3836.61|3834.61|3837.61|3835.61|3837.61|3835.61|3836.11|3834.11|88
1653968400000|2022-05-31 03:40:00|3837.11|3835.11|3837.61|3835.61|3837.61|3835.61|3836.61|3834.61|16
1653968700000|2022-05-31 03:45:00|3838.11|3836.11|3838.61|3836.61|3839.61|3837.61|3837.61|3835.61|78
1653969000000|2022-05-31 03:50:00|3837.61|3835.61|3836.61|3834.61|3837.61|3835.61|3835.61|3833.61|77
1653969300000|2022-05-31 03:55:00|3837.61|3835.61|3838.11|3836.11|3839.61|3837.61|3836.61|3834.61|44
1653969600000|2022-05-31 04:00:00|3837.61|3835.61|3837.61|3835.61|3838.61|3836.61|3837.61|3835.61|23
1653969900000|2022-05-31 04:05:00|3838.61|3836.61|3838.61|3836.61|3839.61|3837.61|3838.61|3836.61|62
1653970200000|2022-05-31 04:10:00|3838.11|3836.11|3837.61|3835.61|3838.61|3836.61|3837.61|3835.61|39
1653970500000|2022-05-31 04:15:00|3837.11|3835.11|3837.61|3835.61|3837.61|3835.61|3836.61|3834.61|32
1653970800000|2022-05-31 04:20:00|3837.11|3835.11|3836.61|3834.61|3837.11|3835.11|3836.61|3834.61|42
1653971100000|2022-05-31 04:25:00|3837.61|3835.61|3837.61|3835.61|3837.61|3835.61|3837.61|3835.61|18
1653971400000|2022-05-31 04:30:00|3836.61|3834.61|3837.61|3835.61|3838.61|3836.61|3836.61|3834.61|82
1653971700000|2022-05-31 04:35:00|3837.11|3835.11|3836.61|3834.61|3837.61|3835.61|3835.61|3833.61|76
1653972000000|2022-05-31 04:40:00|3835.61|3833.61|3835.61|3833.61|3836.61|3834.61|3834.61|3832.61|215
1653972300000|2022-05-31 04:45:00|3836.11|3834.11|3836.61|3834.61|3836.61|3834.61|3835.61|3833.61|113
1653972600000|2022-05-31 04:50:00|3837.61|3835.61|3838.61|3836.61|3838.61|3836.61|3836.61|3834.61|151
1653972900000|2022-05-31 04:55:00|3837.61|3835.61|3837.61|3835.61|3837.61|3835.61|3836.61|3834.61|274
1653973200000|2022-05-31 05:00:00|3838.61|3836.61|3835.61|3833.61|3838.61|3836.61|3835.61|3833.61|98
1653973500000|2022-05-31 05:05:00|3836.61|3834.61|3835.61|3833.61|3836.61|3834.61|3834.61|3832.61|186
1653973800000|2022-05-31 05:10:00|3834.61|3832.61|3836.61|3834.61|3837.11|3835.11|3834.61|3832.61|228
1653974100000|2022-05-31 05:15:00|3835.61|3833.61|3835.61|3833.61|3835.61|3833.61|3834.61|3832.61|277
1653974400000|2022-05-31 05:20:00|3835.11|3833.11|3837.61|3835.61|3837.61|3835.61|3834.61|3832.61|201
1653974700000|2022-05-31 05:25:00|3838.11|3836.11|3838.61|3836.61|3839.11|3837.11|3836.61|3834.61|172
1653975000000|2022-05-31 05:30:00|3839.61|3837.61|3838.61|3836.61|3839.61|3837.61|3838.61|3836.61|115
1653975300000|2022-05-31 05:35:00|3838.11|3836.11|3834.61|3832.61|3838.61|3836.61|3833.61|3831.61|1031
1653975600000|2022-05-31 05:40:00|3834.11|3832.11|3832.61|3830.61|3834.61|3832.61|3832.61|3830.61|519
1653975900000|2022-05-31 05:45:00|3831.61|3829.61|3832.61|3830.61|3833.11|3831.11|3831.61|3829.61|375
1653976200000|2022-05-31 05:50:00|3833.61|3831.61|3829.61|3827.61|3833.61|3831.61|3829.61|3827.61|322
1653976500000|2022-05-31 05:55:00|3830.11|3828.11|3830.61|3828.61|3833.61|3831.61|3829.61|3827.61|207
1653976800000|2022-05-31 06:00:00|3829.61|3827.61|3827.36|3825.86|3832.36|3830.86|3827.36|3825.86|2222
1653977100000|2022-05-31 06:05:00|3828.36|3826.86|3826.36|3824.86|3831.36|3829.86|3825.36|3823.86|1917
1653977400000|2022-05-31 06:10:00|3827.36|3825.86|3828.36|3826.86|3828.36|3826.86|3825.36|3823.86|1397
1653977700000|2022-05-31 06:15:00|3827.36|3825.86|3825.36|3823.86|3828.36|3826.86|3823.36|3821.86|1519
1653978000000|2022-05-31 06:20:00|3824.36|3822.86|3827.36|3825.86|3827.36|3825.86|3824.36|3822.86|1151
1653978300000|2022-05-31 06:25:00|3826.86|3825.36|3828.36|3826.86|3829.36|3827.86|3826.36|3824.86|2133
1653978600000|2022-05-31 06:30:00|3829.36|3827.86|3829.86|3828.36|3830.36|3828.86|3828.36|3826.86|805
1653978900000|2022-05-31 06:35:00|3830.36|3828.86|3825.36|3823.86|3830.36|3828.86|3825.36|3823.86|890
1653979200000|2022-05-31 06:40:00|3826.36|3824.86|3823.36|3821.86|3826.36|3824.86|3823.36|3821.86|1378
1653979500000|2022-05-31 06:45:00|3824.36|3822.86|3822.36|3820.86|3824.36|3822.86|3820.36|3818.86|5493
1653979800000|2022-05-31 06:50:00|3823.36|3821.86|3822.86|3821.36|3824.36|3822.86|3821.36|3819.86|2218
1653980100000|2022-05-31 06:55:00|3822.36|3820.86|3823.36|3821.86|3825.36|3823.86|3822.36|3820.86|3170
1653980400000|2022-05-31 07:00:00|3824.36|3822.86|3823.36|3821.86|3826.36|3824.86|3821.36|3819.86|12236
1653980700000|2022-05-31 07:05:00|3824.36|3822.86|3823.36|3821.86|3825.36|3823.86|3817.36|3815.86|8841
1653981000000|2022-05-31 07:10:00|3822.36|3820.86|3819.36|3817.86|3824.36|3822.86|3816.36|3814.86|6887
1653981300000|2022-05-31 07:15:00|3820.36|3818.86|3815.36|3813.86|3822.36|3820.86|3814.36|3812.86|4525
1653981600000|2022-05-31 07:20:00|3814.36|3812.86|3817.36|3815.86|3817.36|3815.86|3812.36|3810.86|6553
1653981900000|2022-05-31 07:25:00|3818.36|3816.86|3819.36|3817.86|3821.36|3819.86|3816.36|3814.86|4824
1653982200000|2022-05-31 07:30:00|3818.36|3816.86|3818.36|3816.86|3820.36|3818.86|3815.36|3813.86|5909
1653982500000|2022-05-31 07:35:00|3817.36|3815.86|3813.36|3811.86|3820.36|3818.86|3812.36|3810.86|5260
1653982800000|2022-05-31 07:40:00|3813.33|3811.83|3814.33|3812.83|3814.33|3812.83|3810.33|3808.83|6909
1653983100000|2022-05-31 07:45:00|3813.83|3812.33|3814.33|3812.83|3816.33|3814.83|3813.33|3811.83|6504
1653983400000|2022-05-31 07:50:00|3813.33|3811.83|3815.33|3813.83|3815.33|3813.83|3812.33|3810.83|5649
1653983700000|2022-05-31 07:55:00|3816.33|3814.83|3817.33|3815.83|3820.33|3818.83|3816.33|3814.83|6528
1653984000000|2022-05-31 08:00:00|3818.33|3816.83|3826.33|3824.83|3826.33|3824.83|3818.33|3816.83|7478
1653984300000|2022-05-31 08:05:00|3825.33|3823.83|3825.33|3823.83|3828.33|3826.83|3824.33|3822.83|5841
1653984600000|2022-05-31 08:10:00|3824.33|3822.83|3824.33|3822.83|3827.33|3825.83|3823.33|3821.83|6671
1653984900000|2022-05-31 08:15:00|3825.33|3823.83|3829.33|3827.83|3830.33|3828.83|3824.33|3822.83|8043
1653985200000|2022-05-31 08:20:00|3830.33|3828.83|3830.33|3828.83|3832.33|3830.83|3829.33|3827.83|4377
1653985500000|2022-05-31 08:25:00|3829.33|3827.83|3833.33|3831.83|3833.33|3831.83|3829.33|3827.83|7565
1653985800000|2022-05-31 08:30:00|3834.33|3832.83|3833.33|3831.83|3834.33|3832.83|3832.33|3830.83|8068
1653986100000|2022-05-31 08:35:00|3832.33|3830.83|3831.33|3829.83|3832.33|3830.83|3828.33|3826.83|7580
1653986400000|2022-05-31 08:40:00|3832.33|3830.83|3833.33|3831.83|3834.33|3832.83|3831.33|3829.83|4339
1653986700000|2022-05-31 08:45:00|3832.33|3830.83|3829.33|3827.83|3832.33|3830.83|3828.33|3826.83|6687
1653987000000|2022-05-31 08:50:00|3830.33|3828.83|3831.33|3829.83|3832.33|3830.83|3829.33|3827.83|5208
1653987300000|2022-05-31 08:55:00|3831.83|3830.33|3831.33|3829.83|3833.33|3831.83|3830.33|3828.83|2671
1653987600000|2022-05-31 09:00:00|3830.33|3828.83|3824.33|3822.83|3830.33|3828.83|3823.33|3821.83|7439
1653987900000|2022-05-31 09:05:00|3825.33|3823.83|3824.33|3822.83|3826.33|3824.83|3822.33|3820.83|4964
1653988200000|2022-05-31 09:10:00|3823.33|3821.83|3821.33|3819.83|3824.33|3822.83|3821.33|3819.83|9427
1653988500000|2022-05-31 09:15:00|3820.33|3818.83|3819.33|3817.83|3822.33|3820.83|3819.33|3817.83|7650
1653988800000|2022-05-31 09:20:00|3820.33|3818.83|3816.33|3814.83|3821.33|3819.83|3816.33|3814.83|19494
1653989100000|2022-05-31 09:25:00|3817.33|3815.83|3818.33|3816.83|3818.33|3816.83|3816.33|3814.83|6182
1653989400000|2022-05-31 09:30:00|3817.33|3815.83|3814.33|3812.83|3820.33|3818.83|3813.33|3811.83|5039
1653989700000|2022-05-31 09:35:00|3813.33|3811.83|3809.33|3807.83|3814.33|3812.83|3807.33|3805.83|7210
1653990000000|2022-05-31 09:40:00|3810.33|3808.83|3808.33|3806.83|3810.33|3808.83|3805.33|3803.83|6314
1653990300000|2022-05-31 09:45:00|3807.33|3805.83|3811.33|3809.83|3813.83|3812.33|3806.33|3804.83|4119
1653990600000|2022-05-31 09:50:00|3810.33|3808.83|3811.33|3809.83|3813.33|3811.83|3809.33|3807.83|7322
1653990900000|2022-05-31 09:55:00|3812.33|3810.83|3816.33|3814.83|3817.33|3815.83|3812.33|3810.83|7590
1653991200000|2022-05-31 10:00:00|3815.33|3813.83|3813.33|3811.83|3816.33|3814.83|3812.33|3810.83|9265
1653991500000|2022-05-31 10:05:00|3812.33|3810.83|3813.33|3811.83|3813.33|3811.83|3811.33|3809.83|6189
1653991800000|2022-05-31 10:10:00|3814.33|3812.83|3812.33|3810.83|3814.33|3812.83|3811.33|3809.83|5450
1653992100000|2022-05-31 10:15:00|3812.83|3811.33|3814.33|3812.83|3814.33|3812.83|3812.33|3810.83|6053
1653992400000|2022-05-31 10:20:00|3813.33|3811.83|3811.33|3809.83|3813.33|3811.83|3811.33|3809.83|2595
1653992700000|2022-05-31 10:25:00|3812.33|3810.83|3810.33|3808.83|3813.33|3811.83|3810.33|3808.83|2971
1653993000000|2022-05-31 10:30:00|3811.33|3809.83|3811.33|3809.83|3812.33|3810.83|3809.33|3807.83|1838
1653993300000|2022-05-31 10:35:00|3812.33|3810.83|3815.33|3813.83|3815.33|3813.83|3810.33|3808.83|8366
1653993600000|2022-05-31 10:40:00|3815.83|3814.33|3820.33|3818.83|3820.33|3818.83|3815.33|3813.83|3139
1653993900000|2022-05-31 10:45:00|3819.33|3817.83|3818.33|3816.83|3821.33|3819.83|3818.33|3816.83|4068
1653994200000|2022-05-31 10:50:00|3819.33|3817.83|3817.33|3815.83|3821.33|3819.83|3816.33|3814.83|5295
1653994500000|2022-05-31 10:55:00|3818.33|3816.83|3817.33|3815.83|3819.33|3817.83|3816.33|3814.83|1955
1653994800000|2022-05-31 11:00:00|3818.33|3816.83|3819.33|3817.83|3821.33|3819.83|3817.33|3815.83|2802
1653995100000|2022-05-31 11:05:00|3820.33|3818.83|3821.33|3819.83|3822.33|3820.83|3819.33|3817.83|3837
1653995400000|2022-05-31 11:10:00|3822.33|3820.83|3816.33|3814.83|3822.33|3820.83|3816.33|3814.83|3536
1653995700000|2022-05-31 11:15:00|3817.33|3815.83|3815.33|3813.83|3817.33|3815.83|3814.33|3812.83|8854
1653996000000|2022-05-31 11:20:00|3816.33|3814.83|3814.33|3812.83|3816.33|3814.83|3813.33|3811.83|4260
1653996300000|2022-05-31 11:25:00|3813.33|3811.83|3811.33|3809.83|3814.33|3812.83|3810.33|3808.83|9928
1653996600000|2022-05-31 11:30:00|3810.33|3808.83|3809.33|3807.83|3810.33|3808.83|3809.33|3807.83|5023
1653996900000|2022-05-31 11:35:00|3810.33|3808.83|3811.33|3809.83|3812.33|3810.83|3810.33|3808.83|4294
1653997200000|2022-05-31 11:40:00|3811.98|3810.48|3809.98|3808.48|3811.98|3810.48|3809.98|3808.48|2640
1653997500000|2022-05-31 11:45:00|3810.98|3809.48|3810.98|3809.48|3810.98|3809.48|3809.98|3808.48|1623
1653997800000|2022-05-31 11:50:00|3809.98|3808.48|3807.98|3806.48|3810.48|3808.98|3807.98|3806.48|4611
1653998100000|2022-05-31 11:55:00|3808.98|3807.48|3810.98|3809.48|3810.98|3809.48|3807.98|3806.48|3929
1653998400000|2022-05-31 12:00:00|3809.98|3808.48|3806.98|3805.48|3809.98|3808.48|3805.98|3804.48|4753
1653998700000|2022-05-31 12:05:00|3807.98|3806.48|3803.98|3802.48|3807.98|3806.48|3803.98|3802.48|7109
1653999000000|2022-05-31 12:10:00|3802.98|3801.48|3803.98|3802.48|3803.98|3802.48|3800.98|3799.48|6065
1653999300000|2022-05-31 12:15:00|3803.48|3801.98|3805.98|3804.48|3806.98|3805.48|3801.98|3800.48|6997
1653999600000|2022-05-31 12:20:00|3804.98|3803.48|3802.98|3801.48|3805.98|3804.48|3802.98|3801.48|4336
1653999900000|2022-05-31 12:25:00|3803.98|3802.48|3802.98|3801.48|3804.98|3803.48|3801.98|3800.48|4902
1654000200000|2022-05-31 12:30:00|3803.98|3802.48|3799.98|3798.48|3803.98|3802.48|3798.98|3797.48|8456
1654000500000|2022-05-31 12:35:00|3800.98|3799.48|3795.98|3794.48|3800.98|3799.48|3795.98|3794.48|11125
1654000800000|2022-05-31 12:40:00|3796.98|3795.48|3795.98|3794.48|3797.98|3796.48|3794.98|3793.48|4083
1654001100000|2022-05-31 12:45:00|3794.98|3793.48|3800.98|3799.48|3800.98|3799.48|3792.98|3791.48|6869
1654001400000|2022-05-31 12:50:00|3801.98|3800.48|3798.98|3797.48|3801.98|3800.48|3797.98|3796.48|6356
1654001700000|2022-05-31 12:55:00|3799.48|3797.98|3791.98|3790.48|3799.48|3797.98|3791.98|3790.48|5702
1654002000000|2022-05-31 13:00:00|3790.98|3789.48|3793.98|3792.48|3794.98|3793.48|3789.98|3788.48|8329
1654002300000|2022-05-31 13:05:00|3794.98|3793.48|3794.98|3793.48|3795.98|3794.48|3792.98|3791.48|9823
1654002600000|2022-05-31 13:10:00|3795.98|3794.48|3801.98|3800.48|3801.98|3800.48|3794.98|3793.48|8045
1654002900000|2022-05-31 13:15:00|3800.98|3799.48|3798.98|3797.48|3801.98|3800.48|3798.98|3797.48|4877
1654003200000|2022-05-31 13:20:00|3799.98|3798.48|3798.98|3797.48|3799.98|3798.48|3798.98|3797.48|4793
1654003500000|2022-05-31 13:25:00|3799.98|3798.48|3800.98|3799.48|3802.98|3801.48|3798.98|3797.48|3951
1654003800000|2022-05-31 13:30:00|3801.98|3800.48|3788.98|3787.48|3802.98|3801.48|3788.98|3787.48|8558
1654004100000|2022-05-31 13:35:00|3789.98|3788.48|3786.98|3785.48|3792.98|3791.48|3786.98|3785.48|6297
1654004400000|2022-05-31 13:40:00|3785.98|3784.48|3781.98|3780.48|3786.98|3785.48|3781.98|3780.48|7823
1654004700000|2022-05-31 13:45:00|3782.98|3781.48|3787.98|3786.48|3792.98|3791.48|3782.98|3781.48|7930
1654005000000|2022-05-31 13:50:00|3786.98|3785.48|3786.98|3785.48|3790.98|3789.48|3783.98|3782.48|8657
1654005300000|2022-05-31 13:55:00|3787.98|3786.48|3788.98|3787.48|3794.98|3793.48|3786.98|3785.48|7535
1654005600000|2022-05-31 14:00:00|3787.98|3786.48|3784.98|3783.48|3792.98|3791.48|3784.98|3783.48|7050
1654005900000|2022-05-31 14:05:00|3785.98|3784.48|3782.98|3781.48|3788.98|3787.48|3782.98|3781.48|7215
1654006200000|2022-05-31 14:10:00|3782.72|3781.22|3788.72|3787.22|3788.72|3787.22|3780.72|3779.22|6965
1654006500000|2022-05-31 14:15:00|3789.72|3788.22|3793.72|3792.22|3794.72|3793.22|3787.72|3786.22|6637
1654006800000|2022-05-31 14:20:00|3794.72|3793.22|3794.72|3793.22|3797.72|3796.22|3791.72|3790.22|10524
1654007100000|2022-05-31 14:25:00|3793.72|3792.22|3789.72|3788.22|3794.72|3793.22|3788.72|3787.22|10057
1654007400000|2022-05-31 14:30:00|3788.72|3787.22|3791.72|3790.22|3795.72|3794.22|3788.72|3787.22|5864
1654007700000|2022-05-31 14:35:00|3790.72|3789.22|3793.72|3792.22|3793.72|3792.22|3789.72|3788.22|4700
1654008000000|2022-05-31 14:40:00|3792.72|3791.22|3795.72|3794.22|3796.72|3795.22|3792.72|3791.22|8165
1654008300000|2022-05-31 14:45:00|3794.72|3793.22|3793.72|3792.22|3798.72|3797.22|3793.72|3792.22|2970
1654008600000|2022-05-31 14:50:00|3794.72|3793.22|3797.72|3796.22|3798.72|3797.22|3793.72|3792.22|3916
1654008900000|2022-05-31 14:55:00|3796.72|3795.22|3795.72|3794.22|3797.72|3796.22|3793.72|3792.22|7434
1654009200000|2022-05-31 15:00:00|3794.72|3793.22|3801.72|3800.22|3801.72|3800.22|3793.72|3792.22|8979
1654009500000|2022-05-31 15:05:00|3801.22|3799.72|3793.72|3792.22|3801.72|3800.22|3791.72|3790.22|9490
1654009800000|2022-05-31 15:10:00|3792.72|3791.22|3791.72|3790.22|3794.72|3793.22|3791.72|3790.22|9118
1654010100000|2022-05-31 15:15:00|3790.72|3789.22|3790.72|3789.22|3792.72|3791.22|3789.72|3788.22|10438
1654010400000|2022-05-31 15:20:00|3789.72|3788.22|3790.72|3789.22|3792.72|3791.22|3788.72|3787.22|19590
1654010700000|2022-05-31 15:25:00|3789.72|3788.22|3783.72|3782.22|3796.72|3795.22|3783.72|3782.22|83222
1654011000000|2022-05-31 15:30:00|3781.72|3780.22|3788.72|3787.22|3792.72|3791.22|3779.72|3778.22|146361
1654011300000|2022-05-31 15:35:00|3787.72|3786.22|3796.72|3795.22|3796.72|3795.22|3786.72|3785.22|56308
1654011600000|2022-05-31 15:40:00|3795.72|3794.22|3797.72|3796.22|3798.72|3797.22|3793.72|3792.22|18995
1654011900000|2022-05-31 15:45:00|3798.72|3797.22|3802.72|3801.22|3802.72|3801.22|3797.72|3796.22|11872
1654012200000|2022-05-31 15:50:00|3803.72|3802.22|3806.72|3805.22|3807.72|3806.22|3802.72|3801.22|11205
1654012500000|2022-05-31 15:55:00|3807.72|3806.22|3810.72|3809.22|3810.72|3809.22|3807.72|3806.22|4176
1654012800000|2022-05-31 16:00:00|3810.22|3808.72|3813.72|3812.22|3815.72|3814.22|3809.72|3808.22|7595
1654013100000|2022-05-31 16:05:00|3812.72|3811.22|3808.72|3807.22|3813.72|3812.22|3808.72|3807.22|4582
1654013400000|2022-05-31 16:10:00|3809.72|3808.22|3805.72|3804.22|3810.72|3809.22|3805.72|3804.22|3807
1654013700000|2022-05-31 16:15:00|3804.72|3803.22|3805.72|3804.22|3806.72|3805.22|3802.72|3801.22|3153
1654014000000|2022-05-31 16:20:00|3804.72|3803.22|3802.72|3801.22|3805.72|3804.22|3801.72|3800.22|2921
1654014300000|2022-05-31 16:25:00|3803.72|3802.22|3806.72|3805.22|3806.72|3805.22|3803.72|3802.22|4141
1654014600000|2022-05-31 16:30:00|3807.72|3806.22|3808.72|3807.22|3808.72|3807.22|3806.72|3805.22|3224
1654014900000|2022-05-31 16:35:00|3809.72|3808.22|3812.72|3811.22|3812.72|3811.22|3807.72|3806.22|1547
1654015200000|2022-05-31 16:40:00|3811.72|3810.22|3813.72|3812.22|3815.72|3814.22|3811.72|3810.22|1833
1654015500000|2022-05-31 16:45:00|3814.72|3813.22|3811.72|3810.22|3814.72|3813.22|3811.72|3810.22|1298
1654015800000|2022-05-31 16:50:00|3812.22|3810.72|3813.72|3812.22|3814.72|3813.22|3811.72|3810.22|1318
1654016100000|2022-05-31 16:55:00|3813.22|3811.72|3811.72|3810.22|3814.72|3813.22|3810.72|3809.22|1444
1654016400000|2022-05-31 17:00:00|3810.72|3809.22|3806.72|3805.22|3811.72|3810.22|3805.72|3804.22|1283
1654016700000|2022-05-31 17:05:00|3807.72|3806.22|3812.72|3811.22|3813.72|3812.22|3806.72|3805.22|1403
1654017000000|2022-05-31 17:10:00|3811.72|3810.22|3809.72|3808.22|3811.72|3810.22|3808.72|3807.22|2305
1654017300000|2022-05-31 17:15:00|3809.22|3807.72|3804.72|3803.22|3809.22|3807.72|3803.72|3802.22|939
1654017600000|2022-05-31 17:20:00|3803.72|3802.22|3802.72|3801.22|3805.72|3804.22|3802.72|3801.22|1169
1654017900000|2022-05-31 17:25:00|3803.72|3802.22|3803.72|3802.22|3804.72|3803.22|3800.72|3799.22|859
1654018200000|2022-05-31 17:30:00|3803.22|3801.72|3808.72|3807.22|3808.72|3807.22|3802.72|3801.22|1949
1654018500000|2022-05-31 17:35:00|3807.72|3806.22|3807.72|3806.22|3810.72|3809.22|3805.72|3804.22|1113
1654018800000|2022-05-31 17:40:00|3808.22|3806.72|3810.72|3809.22|3811.22|3809.72|3808.22|3806.72|1783
1654019100000|2022-05-31 17:45:00|3811.72|3810.22|3809.72|3808.22|3811.72|3810.22|3807.72|3806.22|696
1654019400000|2022-05-31 17:50:00|3808.72|3807.22|3811.72|3810.22|3813.72|3812.22|3808.22|3806.72|1256
1654019700000|2022-05-31 17:55:00|3812.22|3810.72|3814.72|3813.22|3814.72|3813.22|3811.72|3810.22|820
1654020000000|2022-05-31 18:00:00|3813.72|3812.22|3808.72|3807.22|3814.72|3813.22|3808.72|3807.22|3777
1654020300000|2022-05-31 18:05:00|3808.22|3806.72|3807.72|3806.22|3808.72|3807.22|3804.72|3803.22|3996
1654020600000|2022-05-31 18:10:00|3808.72|3807.22|3807.72|3806.22|3808.72|3807.22|3806.22|3804.72|547
1654020900000|2022-05-31 18:15:00|3806.72|3805.22|3808.72|3807.22|3808.72|3807.22|3806.72|3805.22|1117
1654021200000|2022-05-31 18:20:00|3807.72|3806.22|3805.72|3804.22|3808.72|3807.22|3803.72|3802.22|1002
1654021500000|2022-05-31 18:25:00|3804.72|3803.22|3804.72|3803.22|3805.72|3804.22|3802.72|3801.22|731
1654021800000|2022-05-31 18:30:00|3804.22|3802.72|3803.72|3802.22|3806.72|3805.22|3803.72|3802.22|948
1654022100000|2022-05-31 18:35:00|3804.22|3802.72|3805.72|3804.22|3806.72|3805.22|3803.72|3802.22|779
1654022400000|2022-05-31 18:40:00|3804.72|3803.22|3799.72|3798.22|3805.72|3804.22|3799.72|3798.22|1713
1654022700000|2022-05-31 18:45:00|3798.72|3797.22|3795.72|3794.22|3799.72|3798.22|3792.72|3791.22|1837
1654023000000|2022-05-31 18:50:00|3795.22|3793.72|3792.22|3790.72|3796.72|3795.22|3791.72|3790.22|1655
1654023300000|2022-05-31 18:55:00|3791.72|3790.22|3794.22|3792.72|3795.72|3794.22|3789.72|3788.22|2247
1654023600000|2022-05-31 19:00:00|3794.72|3793.22|3793.72|3792.22|3794.72|3793.22|3789.72|3788.22|2234
1654023900000|2022-05-31 19:05:00|3792.72|3791.22|3797.72|3796.22|3798.72|3797.22|3791.72|3790.22|1020
1654024200000|2022-05-31 19:10:00|3797.22|3795.72|3798.72|3797.22|3798.72|3797.22|3794.72|3793.22|645
1654024500000|2022-05-31 19:15:00|3799.72|3798.22|3798.72|3797.22|3803.72|3802.22|3798.22|3796.72|1284
1654024800000|2022-05-31 19:20:00|3799.72|3798.22|3803.72|3802.22|3805.72|3804.22|3798.72|3797.22|1429
1654025100000|2022-05-31 19:25:00|3802.72|3801.22|3802.72|3801.22|3804.72|3803.22|3801.72|3800.22|1887
1654025400000|2022-05-31 19:30:00|3803.72|3802.22|3806.72|3805.22|3807.72|3806.22|3803.72|3802.22|1628
1654025700000|2022-05-31 19:35:00|3807.72|3806.22|3805.72|3804.22|3807.72|3806.22|3803.72|3802.22|2812
1654026000000|2022-05-31 19:40:00|3806.72|3805.22|3802.72|3801.22|3807.72|3806.22|3802.72|3801.22|3278
1654026300000|2022-05-31 19:45:00|3801.72|3800.22|3799.72|3798.22|3803.22|3801.72|3798.72|3797.22|4697
1654026600000|2022-05-31 19:50:00|3798.72|3797.22|3798.72|3797.22|3806.72|3805.22|3797.72|3796.22|4835
1654026900000|2022-05-31 19:55:00|3798.22|3796.72|3793.72|3792.22|3798.72|3797.22|3792.72|3791.22|6365
1654027200000|2022-05-31 20:00:00|3795.67|3792.67|3792.87|3789.87|3799.17|3796.17|3792.67|3789.67|38137
1654027500000|2022-05-31 20:05:00|3792.67|3789.67|3792.87|3789.87|3793.57|3790.57|3790.47|3787.47|0
1654027800000|2022-05-31 20:10:00|3792.97|3789.97|3794.57|3791.57|3799.17|3796.17|3792.87|3789.87|0
1654028100000|2022-05-31 20:15:00|3794.67|3791.67|3795.07|3792.07|3795.57|3792.57|3793.27|3790.27|0
1654028400000|2022-05-31 20:20:00|3795.27|3792.27|3795.77|3792.77|3796.17|3793.17|3794.57|3791.57|0
1654028700000|2022-05-31 20:25:00|3796.57|3793.57|3796.67|3793.67|3796.67|3793.67|3792.87|3789.87|0
1654029000000|2022-05-31 20:30:00|3796.77|3793.77|3795.27|3792.27|3796.77|3793.77|3794.57|3791.57|0
1654029300000|2022-05-31 20:35:00|3795.37|3792.37|3796.17|3793.17|3796.17|3793.17|3794.87|3791.87|0
1654029600000|2022-05-31 20:40:00|3795.97|3792.97|3796.37|3793.37|3797.07|3794.07|3795.77|3792.77|0
1654029900000|2022-05-31 20:45:00|3796.77|3793.77|3797.47|3794.47|3797.47|3794.47|3795.47|3792.47|0
1654030200000|2022-05-31 20:50:00|3797.27|3794.27|3797.47|3794.47|3798.37|3795.37|3797.07|3794.07|0
1654030500000|2022-05-31 20:55:00|3797.37|3794.37|3796.87|3793.87|3797.67|3794.67|3796.17|3793.17|0
1654030800000|2022-05-31 21:00:00|3796.77|3793.77|3796.77|3793.77|3796.87|3793.87|3796.47|3793.47|0
1654031100000|2022-05-31 21:05:00|3796.87|3793.87|3796.37|3793.37|3796.87|3793.87|3796.37|3793.37|0
1654031400000|2022-05-31 21:10:00|3796.47|3793.47|3797.27|3794.27|3797.37|3794.37|3796.47|3793.47|0
1654031700000|2022-05-31 21:15:00|3797.37|3794.37|3797.37|3794.37|3797.67|3794.67|3797.07|3794.07|0
1654032000000|2022-05-31 21:20:00|3797.27|3794.27|3797.17|3794.17|3797.27|3794.27|3797.17|3794.17|0
1654032300000|2022-05-31 21:25:00|3797.27|3794.27|3797.67|3794.67|3797.67|3794.67|3797.17|3794.17|0
1654032600000|2022-05-31 21:30:00|3797.87|3794.87|3798.17|3795.17|3798.17|3795.17|3797.87|3794.87|0
1654032900000|2022-05-31 21:35:00|3798.27|3795.27|3798.47|3795.47|3798.47|3795.47|3798.17|3795.17|0
1654033200000|2022-05-31 21:40:00|3798.37|3795.37|3797.87|3794.87|3798.47|3795.47|3797.87|3794.87|0
1654033500000|2022-05-31 21:45:00|3797.97|3794.97|3797.87|3794.87|3797.97|3794.97|3797.77|3794.77|0
1654033800000|2022-05-31 21:50:00|3797.77|3794.77|3797.87|3794.87|3797.87|3794.87|3797.67|3794.67|0
1654034100000|2022-05-31 21:55:00|3797.77|3794.77|3798.17|3795.17|3798.37|3795.37|3797.77|3794.77|0
1654034400000|2022-05-31 22:00:00|3798.27|3795.27|3800.37|3797.37|3801.17|3798.17|3798.27|3795.27|0
1654034700000|2022-05-31 22:05:00|3800.57|3797.57|3800.97|3797.97|3801.37|3798.37|3800.27|3797.27|0
1654035000000|2022-05-31 22:10:00|3800.77|3797.77|3799.57|3796.57|3800.77|3797.77|3799.17|3796.17|0
1654035300000|2022-05-31 22:15:00|3799.67|3796.67|3798.77|3795.77|3800.97|3797.97|3798.77|3795.77|0
1654035600000|2022-05-31 22:20:00|3798.97|3795.97|3799.17|3796.17|3799.27|3796.27|3798.57|3795.57|0
1654035900000|2022-05-31 22:25:00|3799.27|3796.27|3799.87|3796.87|3799.87|3796.87|3797.67|3794.67|0
1654036200000|2022-05-31 22:30:00|3799.97|3796.97|3800.57|3797.57|3801.17|3798.17|3799.97|3796.97|0
1654036500000|2022-05-31 22:35:00|3800.77|3797.77|3802.97|3799.97|3802.97|3799.97|3800.37|3797.37|0
1654036800000|2022-05-31 22:40:00|3803.07|3800.07|3801.47|3798.47|3803.37|3800.37|3801.37|3798.37|0
1654037100000|2022-05-31 22:45:00|3801.67|3798.67|3804.07|3801.07|3804.47|3801.47|3801.47|3798.47|0
1654037400000|2022-05-31 22:50:00|3804.27|3801.27|3803.17|3800.17|3804.47|3801.47|3802.77|3799.77|0
1654037700000|2022-05-31 22:55:00|3803.37|3800.37|3804.77|3801.77|3805.37|3802.37|3803.37|3800.37|0
1654038000000|2022-05-31 23:00:00|3804.97|3801.97|3804.47|3801.47|3805.57|3802.57|3803.67|3800.67|0
1654038300000|2022-05-31 23:05:00|3804.37|3801.37|3803.17|3800.17|3804.77|3801.77|3802.57|3799.57|0
1654038600000|2022-05-31 23:10:00|3802.97|3799.97|3803.57|3800.57|3804.07|3801.07|3802.57|3799.57|0
1654038900000|2022-05-31 23:15:00|3803.67|3800.67|3803.17|3800.17|3803.97|3800.97|3802.57|3799.57|0
1654039200000|2022-05-31 23:20:00|3803.07|3800.07|3803.87|3800.87|3803.87|3800.87|3802.47|3799.47|0
1654039500000|2022-05-31 23:25:00|3803.67|3800.67|3804.97|3801.97|3805.17|3802.17|3803.67|3800.67|0
1654039800000|2022-05-31 23:30:00|3805.07|3802.07|3805.17|3802.17|3805.77|3802.77|3804.77|3801.77|0
1654040100000|2022-05-31 23:35:00|3805.07|3802.07|3802.97|3799.97|3805.07|3802.07|3802.97|3799.97|0
1654040400000|2022-05-31 23:40:00|3803.07|3800.07|3806.27|3803.27|3806.27|3803.27|3803.07|3800.07|0
1654040700000|2022-05-31 23:45:00|3806.47|3803.47|3807.77|3804.77|3808.27|3805.27|3806.27|3803.27|0
1654041000000|2022-05-31 23:50:00|3807.97|3804.97|3808.47|3805.47|3808.87|3805.87|3807.77|3804.77|0
1654041300000|2022-05-31 23:55:00|3808.57|3805.57|3808.67|3805.67|3809.27|3806.27|3807.57|3804.57|0
1654041600000|2022-06-01 00:00:00|3808.87|3805.87|3811.47|3808.47|3811.47|3808.47|3808.67|3805.67|0
1654041900000|2022-06-01 00:05:00|3811.67|3808.67|3812.07|3809.07|3812.77|3809.77|3811.47|3808.47|0
1654042200000|2022-06-01 00:10:00|3812.17|3809.17|3812.27|3809.27|3812.37|3809.37|3811.17|3808.17|0
1654042500000|2022-06-01 00:15:00|3812.07|3809.07|3812.97|3810.97|3818.97|3816.97|3811.97|3809.07|603
1654042800000|2022-06-01 00:20:00|3811.97|3809.97|3814.97|3812.97|3815.97|3813.97|3811.97|3809.97|519
1654043100000|2022-06-01 00:25:00|3815.97|3813.97|3814.97|3812.97|3816.97|3814.97|3814.97|3812.97|169
1654043400000|2022-06-01 00:30:00|3813.97|3811.97|3815.97|3813.97|3816.97|3814.97|3813.97|3811.97|129
1654043700000|2022-06-01 00:35:00|3814.97|3812.97|3811.97|3809.97|3814.97|3812.97|3811.47|3809.47|130
1654044000000|2022-06-01 00:40:00|3812.97|3810.97|3813.97|3811.97|3813.97|3811.97|3811.97|3809.97|47
1654044300000|2022-06-01 00:45:00|3814.97|3812.97|3814.97|3812.97|3814.97|3812.97|3812.97|3810.97|98
1654044600000|2022-06-01 00:50:00|3815.97|3813.97|3814.97|3812.97|3815.97|3813.97|3814.97|3812.97|109
1654044900000|2022-06-01 00:55:00|3813.97|3811.97|3812.97|3810.97|3813.97|3811.97|3811.97|3809.97|67
1654045200000|2022-06-01 01:00:00|3812.47|3810.47|3813.97|3811.97|3813.97|3811.97|3810.97|3808.97|113
1654045500000|2022-06-01 01:05:00|3813.47|3811.47|3813.97|3811.97|3814.47|3812.47|3812.97|3810.97|61
1654045800000|2022-06-01 01:10:00|3814.97|3812.97|3817.97|3815.97|3817.97|3815.97|3814.97|3812.97|123
1654046100000|2022-06-01 01:15:00|3818.97|3816.97|3817.97|3815.97|3818.97|3816.97|3817.97|3815.97|160
1654046400000|2022-06-01 01:20:00|3818.47|3816.47|3815.97|3813.97|3818.47|3816.47|3815.97|3813.97|61
1654046700000|2022-06-01 01:25:00|3814.97|3812.97|3814.97|3812.97|3814.97|3812.97|3813.97|3811.97|109
1654047000000|2022-06-01 01:30:00|3813.97|3811.97|3812.97|3810.97|3814.97|3812.97|3812.97|3810.97|452
1654047300000|2022-06-01 01:35:00|3811.97|3809.97|3814.97|3812.97|3814.97|3812.97|3810.97|3808.97|249
1654047600000|2022-06-01 01:40:00|3814.47|3812.47|3813.97|3811.97|3814.97|3812.97|3812.97|3810.97|58
1654047900000|2022-06-01 01:45:00|3812.97|3810.97|3813.97|3811.97|3814.97|3812.97|3812.97|3810.97|107
1654048200000|2022-06-01 01:50:00|3814.47|3812.47|3814.97|3812.97|3814.97|3812.97|3813.97|3811.97|100
1654048500000|2022-06-01 01:55:00|3815.97|3813.97|3814.97|3812.97|3815.97|3813.97|3814.97|3812.97|235
1654048800000|2022-06-01 02:00:00|3813.97|3811.97|3813.47|3811.47|3813.97|3811.97|3812.47|3810.47|117
1654049100000|2022-06-01 02:05:00|3812.97|3810.97|3810.97|3808.97|3813.97|3811.97|3810.97|3808.97|70
1654049400000|2022-06-01 02:10:00|3811.47|3809.47|3811.97|3809.97|3811.97|3809.97|3810.97|3808.97|149
1654049700000|2022-06-01 02:15:00|3812.47|3810.47|3813.97|3811.97|3813.97|3811.97|3811.97|3809.97|506
1654050000000|2022-06-01 02:20:00|3814.47|3812.47|3814.97|3812.97|3815.97|3813.97|3814.47|3812.47|442
1654050300000|2022-06-01 02:25:00|3814.47|3812.47|3813.97|3811.97|3814.47|3812.47|3813.97|3811.97|48
1654050600000|2022-06-01 02:30:00|3814.47|3812.47|3813.97|3811.97|3814.97|3812.97|3813.97|3811.97|171
1654050900000|2022-06-01 02:35:00|3814.47|3812.47|3814.97|3812.97|3814.97|3812.97|3813.97|3811.97|133
1654051200000|2022-06-01 02:40:00|3813.97|3811.97|3814.97|3812.97|3814.97|3812.97|3813.97|3811.97|178
1654051500000|2022-06-01 02:45:00|3815.97|3813.97|3813.97|3811.97|3815.97|3813.97|3813.97|3811.97|444
1654051800000|2022-06-01 02:50:00|3812.97|3810.97|3809.97|3807.97|3812.97|3810.97|3809.97|3807.97|192
1654052100000|2022-06-01 02:55:00|3810.97|3808.97|3810.47|3808.47|3810.97|3808.97|3809.97|3807.97|154
1654052400000|2022-06-01 03:00:00|3809.97|3807.97|3808.97|3806.97|3809.97|3807.97|3808.97|3806.97|107
1654052700000|2022-06-01 03:05:00|3809.97|3807.97|3808.97|3806.97|3809.97|3807.97|3808.97|3806.97|220
1654053000000|2022-06-01 03:10:00|3809.97|3807.97|3808.97|3806.97|3809.97|3807.97|3808.97|3806.97|155
1654053300000|2022-06-01 03:15:00|3809.97|3807.97|3810.97|3808.97|3811.97|3809.97|3809.97|3807.97|433
1654053600000|2022-06-01 03:20:00|3811.47|3809.47|3812.97|3810.97|3812.97|3810.97|3810.97|3808.97|291
1654053900000|2022-06-01 03:25:00|3813.47|3811.47|3812.97|3810.97|3813.47|3811.47|3811.97|3809.97|174
1654054200000|2022-06-01 03:30:00|3812.47|3810.47|3811.97|3809.97|3812.97|3810.97|3811.97|3809.97|83
1654054500000|2022-06-01 03:35:00|3811.47|3809.47|3810.97|3808.97|3811.97|3809.97|3810.97|3808.97|70
1654054800000|2022-06-01 03:40:00|3811.47|3809.47|3810.97|3808.97|3811.97|3809.97|3810.97|3808.97|13
1654055100000|2022-06-01 03:45:00|3811.47|3809.47|3812.97|3810.97|3812.97|3810.97|3811.47|3809.47|207
1654055400000|2022-06-01 03:50:00|3812.47|3810.47|3811.97|3809.97|3812.97|3810.97|3811.97|3809.97|51
1654055700000|2022-06-01 03:55:00|||||||||14
1654056000000|2022-06-01 04:00:00|3812.97|3810.97|3811.97|3809.97|3812.97|3810.97|3811.97|3809.97|77
1654056300000|2022-06-01 04:05:00|3810.97|3808.97|3805.97|3803.97|3810.97|3808.97|3805.97|3803.97|172
1654056600000|2022-06-01 04:10:00|3806.97|3804.97|3806.47|3804.47|3806.97|3804.97|3804.97|3802.97|74
1654056900000|2022-06-01 04:15:00|3805.97|3803.97|3806.97|3804.97|3806.97|3804.97|3805.97|3803.97|13
1654057200000|2022-06-01 04:20:00|3806.47|3804.47|3807.97|3805.97|3807.97|3805.97|3806.47|3804.47|19
1654057500000|2022-06-01 04:25:00|3807.47|3805.47|3808.97|3806.97|3808.97|3806.97|3806.97|3804.97|33
1654057800000|2022-06-01 04:30:00|3808.47|3806.47|3807.97|3805.97|3808.97|3806.97|3807.97|3805.97|66
1654058100000|2022-06-01 04:35:00|3808.47|3806.47|3808.97|3806.97|3808.97|3806.97|3807.97|3805.97|19
1654058400000|2022-06-01 04:40:00|||||||||30
1654058700000|2022-06-01 04:45:00|3809.97|3807.97|3808.97|3806.97|3809.97|3807.97|3808.97|3806.97|270
1654059000000|2022-06-01 04:50:00|3809.47|3807.47|3809.97|3807.97|3809.97|3807.97|3808.97|3806.97|34
1654059300000|2022-06-01 04:55:00|3810.47|3808.47|3812.47|3810.47|3812.97|3810.97|3810.47|3808.47|256
1654059600000|2022-06-01 05:00:00|3811.97|3809.97|3812.97|3810.97|3812.97|3810.97|3811.97|3809.97|164
1654059900000|2022-06-01 05:05:00|3813.97|3811.97|3813.97|3811.97|3815.47|3813.47|3812.97|3810.97|567
1654060200000|2022-06-01 05:10:00|3813.47|3811.47|3811.97|3809.97|3813.97|3811.97|3811.97|3809.97|21
1654060500000|2022-06-01 05:15:00|3812.97|3810.97|3810.47|3808.47|3812.97|3810.97|3809.97|3807.97|90
1654060800000|2022-06-01 05:20:00|3810.97|3808.97|3809.97|3807.97|3810.97|3808.97|3809.97|3807.97|437
1654061100000|2022-06-01 05:25:00|3810.47|3808.47|3808.97|3806.97|3810.97|3808.97|3808.97|3806.97|38
1654061400000|2022-06-01 05:30:00|3807.97|3805.97|3800.97|3798.97|3807.97|3805.97|3800.97|3798.97|1197
1654061700000|2022-06-01 05:35:00|3801.97|3799.97|3801.97|3799.97|3802.97|3800.97|3801.47|3799.47|101
1654062000000|2022-06-01 05:40:00|3802.97|3800.97|3802.47|3800.47|3803.47|3801.47|3801.97|3799.97|58
1654062300000|2022-06-01 05:45:00|3802.97|3800.97|3798.97|3796.97|3802.97|3800.97|3798.97|3796.97|279
1654062600000|2022-06-01 05:50:00|3799.47|3797.47|3799.97|3797.97|3801.97|3799.97|3798.97|3796.97|614
1654062900000|2022-06-01 05:55:00|3800.97|3798.97|3801.97|3799.97|3801.97|3799.97|3798.97|3796.97|146
1654063200000|2022-06-01 06:00:00|3801.72|3800.22|3803.72|3802.22|3803.72|3802.22|3797.72|3796.22|1709
1654063500000|2022-06-01 06:05:00|3803.22|3801.72|3805.72|3804.22|3805.72|3804.22|3802.72|3801.22|494
1654063800000|2022-06-01 06:10:00|3804.72|3803.22|3802.72|3801.22|3807.72|3806.22|3802.72|3801.22|1814
1654064100000|2022-06-01 06:15:00|3803.22|3801.72|3800.72|3799.22|3803.72|3802.22|3799.72|3798.22|1742
1654064400000|2022-06-01 06:20:00|3801.72|3800.22|3802.72|3801.22|3804.72|3803.22|3800.72|3799.22|1855
1654064700000|2022-06-01 06:25:00|3801.72|3800.22|3800.72|3799.22|3802.72|3801.22|3799.72|3798.22|801
1654065000000|2022-06-01 06:30:00|3801.72|3800.22|3799.72|3798.22|3801.72|3800.22|3799.72|3798.22|516
1654065300000|2022-06-01 06:35:00|3798.72|3797.22|3798.72|3797.22|3799.72|3798.22|3795.72|3794.22|2717
1654065600000|2022-06-01 06:40:00|3799.72|3798.22|3801.72|3800.22|3802.72|3801.22|3799.72|3798.22|1189
1654065900000|2022-06-01 06:45:00|3802.72|3801.22|3805.72|3804.22|3805.72|3804.22|3802.72|3801.22|1431
1654066200000|2022-06-01 06:50:00|3804.72|3803.22|3804.72|3803.22|3805.72|3804.22|3803.72|3802.22|811
1654066500000|2022-06-01 06:55:00|3805.22|3803.72|3809.72|3808.22|3809.72|3808.22|3804.72|3803.22|2866
1654066800000|2022-06-01 07:00:00|3808.72|3807.22|3811.72|3810.22|3815.72|3814.22|3806.72|3805.22|15614
1654067100000|2022-06-01 07:05:00|3812.72|3811.22|3805.72|3804.22|3812.72|3811.22|3805.72|3804.22|5995
1654067400000|2022-06-01 07:10:00|3804.72|3803.22|3806.72|3805.22|3812.72|3811.22|3804.72|3803.22|4907
1654067700000|2022-06-01 07:15:00|3805.72|3804.22|3805.72|3804.22|3808.72|3807.22|3804.72|3803.22|7427
1654068000000|2022-06-01 07:20:00|3806.72|3805.22|3804.72|3803.22|3806.72|3805.22|3800.72|3799.22|3956
1654068300000|2022-06-01 07:25:00|3804.22|3802.72|3802.72|3801.22|3805.72|3804.22|3801.72|3800.22|5909
1654068600000|2022-06-01 07:30:00|3801.72|3800.22|3807.72|3806.22|3807.72|3806.22|3800.72|3799.22|4794
1654068900000|2022-06-01 07:35:00|3806.72|3805.22|3804.72|3803.22|3808.72|3807.22|3804.72|3803.22|4718
1654069200000|2022-06-01 07:40:00|3804.77|3803.27|3799.77|3798.27|3805.77|3804.27|3796.77|3795.27|9672
1654069500000|2022-06-01 07:45:00|3798.77|3797.27|3798.77|3797.27|3800.77|3799.27|3797.77|3796.27|4007
1654069800000|2022-06-01 07:50:00|3799.77|3798.27|3795.77|3794.27|3801.77|3800.27|3794.77|3793.27|3878
1654070100000|2022-06-01 07:55:00|3796.77|3795.27|3796.77|3795.27|3800.77|3799.27|3796.77|3795.27|3417
1654070400000|2022-06-01 08:00:00|3797.27|3795.77|3795.77|3794.27|3798.77|3797.27|3794.77|3793.27|4879
1654070700000|2022-06-01 08:05:00|3796.77|3795.27|3789.77|3788.27|3796.77|3795.27|3781.77|3780.27|12441
1654071000000|2022-06-01 08:10:00|3788.77|3787.27|3785.77|3784.27|3789.77|3788.27|3785.77|3784.27|3696
1654071300000|2022-06-01 08:15:00|3786.77|3785.27|3785.77|3784.27|3789.77|3788.27|3784.77|3783.27|5680
1654071600000|2022-06-01 08:20:00|3786.77|3785.27|3788.77|3787.27|3789.77|3788.27|3784.77|3783.27|4330
1654071900000|2022-06-01 08:25:00|3789.77|3788.27|3790.77|3789.27|3790.77|3789.27|3788.77|3787.27|5703
1654072200000|2022-06-01 08:30:00|3791.27|3789.77|3792.77|3791.27|3794.77|3793.27|3790.77|3789.27|3775
1654072500000|2022-06-01 08:35:00|3793.77|3792.27|3791.77|3790.27|3793.77|3792.27|3789.77|3788.27|2542
1654072800000|2022-06-01 08:40:00|3792.77|3791.27|3792.77|3791.27|3793.77|3792.27|3790.77|3789.27|7278
1654073100000|2022-06-01 08:45:00|3793.77|3792.27|3796.77|3795.27|3796.77|3795.27|3792.77|3791.27|5623
1654073400000|2022-06-01 08:50:00|3795.77|3794.27|3794.77|3793.27|3796.77|3795.27|3793.77|3792.27|3801
1654073700000|2022-06-01 08:55:00|3795.77|3794.27|3792.77|3791.27|3795.77|3794.27|3791.77|3790.27|3167
1654074000000|2022-06-01 09:00:00|3793.77|3792.27|3793.77|3792.27|3795.77|3794.27|3793.77|3792.27|3352
1654074300000|2022-06-01 09:05:00|3794.77|3793.27|3797.77|3796.27|3800.77|3799.27|3794.27|3792.77|6911
1654074600000|2022-06-01 09:10:00|3796.77|3795.27|3795.77|3794.27|3797.77|3796.27|3794.77|3793.27|2091
1654074900000|2022-06-01 09:15:00|3796.77|3795.27|3796.77|3795.27|3797.77|3796.27|3795.77|3794.27|1437
1654075200000|2022-06-01 09:20:00|3795.77|3794.27|3797.77|3796.27|3798.77|3797.27|3795.77|3794.27|2443
1654075500000|2022-06-01 09:25:00|3798.77|3797.27|3798.77|3797.27|3799.77|3798.27|3797.77|3796.27|2803
1654075800000|2022-06-01 09:30:00|3799.77|3798.27|3799.77|3798.27|3799.77|3798.27|3798.77|3797.27|1708
1654076100000|2022-06-01 09:35:00|3800.77|3799.27|3799.77|3798.27|3800.77|3799.27|3799.77|3798.27|1695
1654076400000|2022-06-01 09:40:00|3798.77|3797.27|3798.77|3797.27|3799.77|3798.27|3796.77|3795.27|2230
1654076700000|2022-06-01 09:45:00|3797.77|3796.27|3795.77|3794.27|3797.77|3796.27|3795.77|3794.27|3172
1654077000000|2022-06-01 09:50:00|3794.77|3793.27|3794.77|3793.27|3794.77|3793.27|3792.77|3791.27|1732
1654077300000|2022-06-01 09:55:00|3793.77|3792.27|3791.77|3790.27|3793.77|3792.27|3791.77|3790.27|1134
1654077600000|2022-06-01 10:00:00|3790.77|3789.27|3789.77|3788.27|3791.77|3790.27|3788.77|3787.27|4044
1654077900000|2022-06-01 10:05:00|3790.77|3789.27|3790.77|3789.27|3791.77|3790.27|3788.77|3787.27|3112
1654078200000|2022-06-01 10:10:00|3789.77|3788.27|3789.77|3788.27|3790.77|3789.27|3788.77|3787.27|3549
1654078500000|2022-06-01 10:15:00|3788.77|3787.27|3789.77|3788.27|3790.77|3789.27|3787.77|3786.27|1493
1654078800000|2022-06-01 10:20:00|3788.77|3787.27|3790.77|3789.27|3791.77|3790.27|3788.77|3787.27|2362
1654079100000|2022-06-01 10:25:00|3789.77|3788.27|3788.77|3787.27|3790.77|3789.27|3787.77|3786.27|4884
1654079400000|2022-06-01 10:30:00|3789.77|3788.27|3789.77|3788.27|3790.77|3789.27|3789.77|3788.27|3681
1654079700000|2022-06-01 10:35:00|3790.77|3789.27|3787.77|3786.27|3790.77|3789.27|3786.77|3785.27|3251
1654080000000|2022-06-01 10:40:00|3788.77|3787.27|3788.77|3787.27|3789.77|3788.27|3788.77|3787.27|1709
1654080300000|2022-06-01 10:45:00|3789.77|3788.27|3787.77|3786.27|3789.77|3788.27|3787.77|3786.27|1767
1654080600000|2022-06-01 10:50:00|3786.77|3785.27|3783.77|3782.27|3787.77|3786.27|3783.77|3782.27|1895
1654080900000|2022-06-01 10:55:00|3782.77|3781.27|3784.77|3783.27|3785.77|3784.27|3782.77|3781.27|2097
1654081200000|2022-06-01 11:00:00|3785.77|3784.27|3787.77|3786.27|3787.77|3786.27|3784.77|3783.27|1811
1654081500000|2022-06-01 11:05:00|3788.77|3787.27|3788.77|3787.27|3789.77|3788.27|3787.77|3786.27|3846
1654081800000|2022-06-01 11:10:00|3789.77|3788.27|3788.77|3787.27|3789.77|3788.27|3787.77|3786.27|1198
1654082100000|2022-06-01 11:15:00|3789.77|3788.27|3787.77|3786.27|3789.77|3788.27|3787.77|3786.27|2111
1654082400000|2022-06-01 11:20:00|3786.77|3785.27|3787.77|3786.27|3787.77|3786.27|3786.77|3785.27|1965
1654082700000|2022-06-01 11:25:00|3788.77|3787.27|3787.77|3786.27|3788.77|3787.27|3786.77|3785.27|904
1654083000000|2022-06-01 11:30:00|3788.77|3787.27|3789.77|3788.27|3790.77|3789.27|3786.77|3785.27|3203
1654083300000|2022-06-01 11:35:00|3790.77|3789.27|3788.77|3787.27|3791.77|3790.27|3788.77|3787.27|3890
1654083600000|2022-06-01 11:40:00|3788.62|3787.12|3785.62|3784.12|3788.62|3787.12|3785.62|3784.12|1149
1654083900000|2022-06-01 11:45:00|3786.62|3785.12|3788.62|3787.12|3789.62|3788.12|3786.62|3785.12|2564
1654084200000|2022-06-01 11:50:00|3789.62|3788.12|3789.62|3788.12|3789.62|3788.12|3787.62|3786.12|2378
1654084500000|2022-06-01 11:55:00|3790.62|3789.12|3792.62|3791.12|3792.62|3791.12|3788.62|3787.12|3117
1654084800000|2022-06-01 12:00:00|3793.62|3792.12|3795.62|3794.12|3795.62|3794.12|3791.62|3790.12|4030
1654085100000|2022-06-01 12:05:00|3794.62|3793.12|3793.62|3792.12|3795.62|3794.12|3792.62|3791.12|3496
1654085400000|2022-06-01 12:10:00|3794.62|3793.12|3794.62|3793.12|3794.62|3793.12|3793.62|3792.12|3007
1654085700000|2022-06-01 12:15:00|3793.62|3792.12|3793.62|3792.12|3794.62|3793.12|3792.62|3791.12|1953
1654086000000|2022-06-01 12:20:00|3794.62|3793.12|3797.62|3796.12|3798.62|3797.12|3794.62|3793.12|6622
1654086300000|2022-06-01 12:25:00|3798.62|3797.12|3800.62|3799.12|3800.62|3799.12|3797.62|3796.12|2924
1654086600000|2022-06-01 12:30:00|3799.62|3798.12|3800.62|3799.12|3801.62|3800.12|3799.62|3798.12|2386
1654086900000|2022-06-01 12:35:00|3801.62|3800.12|3802.62|3801.12|3802.62|3801.12|3800.62|3799.12|3100
1654087200000|2022-06-01 12:40:00|3801.62|3800.12|3805.62|3804.12|3805.62|3804.12|3801.62|3800.12|3247
1654087500000|2022-06-01 12:45:00|3804.62|3803.12|3800.62|3799.12|3805.62|3804.12|3800.62|3799.12|8859
1654087800000|2022-06-01 12:50:00|3801.62|3800.12|3800.62|3799.12|3801.62|3800.12|3799.62|3798.12|1676
1654088100000|2022-06-01 12:55:00|3801.62|3800.12|3798.62|3797.12|3801.62|3800.12|3798.62|3797.12|1513
1654088400000|2022-06-01 13:00:00|3799.62|3798.12|3798.62|3797.12|3800.62|3799.12|3797.62|3796.12|3002
1654088700000|2022-06-01 13:05:00|3799.62|3798.12|3804.62|3803.12|3804.62|3803.12|3799.62|3798.12|2540
1654089000000|2022-06-01 13:10:00|3805.62|3804.12|3804.62|3803.12|3805.62|3804.12|3802.62|3801.12|3826
1654089300000|2022-06-01 13:15:00|3803.62|3802.12|3804.62|3803.12|3804.62|3803.12|3802.62|3801.12|3375
1654089600000|2022-06-01 13:20:00|3803.62|3802.12|3803.62|3802.12|3804.62|3803.12|3802.62|3801.12|2590
1654089900000|2022-06-01 13:25:00|3804.62|3803.12|3803.62|3802.12|3804.62|3803.12|3803.62|3802.12|4171
1654090200000|2022-06-01 13:30:00|3804.62|3803.12|3805.62|3804.12|3808.62|3807.12|3803.62|3802.12|6642
1654090500000|2022-06-01 13:35:00|3806.62|3805.12|3801.62|3800.12|3810.62|3809.12|3801.62|3800.12|11882
1654090800000|2022-06-01 13:40:00|3802.62|3801.12|3801.62|3800.12|3803.62|3802.12|3800.62|3799.12|8560
1654091100000|2022-06-01 13:45:00|3802.62|3801.12|3801.62|3800.12|3804.62|3803.12|3799.62|3798.12|7907
1654091400000|2022-06-01 13:50:00|3800.62|3799.12|3805.62|3804.12|3805.62|3804.12|3800.62|3799.12|3753
1654091700000|2022-06-01 13:55:00|3804.62|3803.12|3801.12|3799.62|3806.62|3805.12|3800.62|3799.12|4446
1654092000000|2022-06-01 14:00:00|3801.62|3800.12|3796.62|3795.12|3804.62|3803.12|3793.62|3792.12|10434
1654092300000|2022-06-01 14:05:00|3795.62|3794.12|3788.62|3787.12|3796.62|3795.12|3787.62|3786.12|6497
1654092600000|2022-06-01 14:10:00|3788.75|3787.25|3787.75|3786.25|3792.75|3791.25|3785.75|3784.25|7088
1654092900000|2022-06-01 14:15:00|3787.25|3785.75|3780.75|3779.25|3787.75|3786.25|3780.75|3779.25|8143
1654093200000|2022-06-01 14:20:00|3781.75|3780.25|3779.75|3778.25|3783.75|3782.25|3778.75|3777.25|7915
1654093500000|2022-06-01 14:25:00|3780.75|3779.25|3777.75|3776.25|3781.75|3780.25|3774.75|3773.25|13932
1654093800000|2022-06-01 14:30:00|3778.75|3777.25|3772.75|3771.25|3780.75|3779.25|3772.75|3771.25|10406
1654094100000|2022-06-01 14:35:00|3771.75|3770.25|3772.75|3771.25|3773.75|3772.25|3768.75|3767.25|10489
1654094400000|2022-06-01 14:40:00|3771.75|3770.25|3777.75|3776.25|3778.75|3777.25|3771.75|3770.25|10014
1654094700000|2022-06-01 14:45:00|3776.75|3775.25|3769.75|3768.25|3779.75|3778.25|3769.75|3768.25|12249
1654095000000|2022-06-01 14:50:00|3770.75|3769.25|3774.75|3773.25|3775.75|3774.25|3769.75|3768.25|11543
1654095300000|2022-06-01 14:55:00|3775.75|3774.25|3775.75|3774.25|3778.75|3777.25|3774.75|3773.25|7156
1654095600000|2022-06-01 15:00:00|3774.75|3773.25|3769.75|3768.25|3775.75|3774.25|3767.75|3766.25|7323
1654095900000|2022-06-01 15:05:00|3770.75|3769.25|3764.75|3763.25|3771.75|3770.25|3764.75|3763.25|9279
1654096200000|2022-06-01 15:10:00|3763.75|3762.25|3767.75|3766.25|3769.75|3768.25|3763.75|3762.25|8961
1654096500000|2022-06-01 15:15:00|3766.75|3765.25|3762.75|3761.25|3767.75|3766.25|3760.75|3759.25|9406
1654096800000|2022-06-01 15:20:00|3761.75|3760.25|3758.75|3757.25|3762.75|3761.25|3757.75|3756.25|9944
1654097100000|2022-06-01 15:25:00|3757.75|3756.25|3757.75|3756.25|3758.75|3757.25|3755.75|3754.25|23195
1654097400000|2022-06-01 15:30:00|3757.01|3755.51|3759.01|3757.51|3760.01|3758.51|3755.01|3753.51|45578
1654097700000|2022-06-01 15:35:00|3760.01|3758.51|3759.01|3757.51|3761.01|3759.51|3754.01|3752.51|28546
1654098000000|2022-06-01 15:40:00|3758.01|3756.51|3755.01|3753.51|3758.01|3756.51|3754.01|3752.51|14496
1654098300000|2022-06-01 15:45:00|3754.51|3753.01|3750.01|3748.51|3757.01|3755.51|3750.01|3748.51|12184
1654098600000|2022-06-01 15:50:00|3749.01|3747.51|3753.01|3751.51|3754.01|3752.51|3749.01|3747.51|6454
1654098900000|2022-06-01 15:55:00|3754.01|3752.51|3754.01|3752.51|3756.01|3754.51|3753.01|3751.51|4240
1654099200000|2022-06-01 16:00:00|3754.51|3753.01|3752.01|3750.51|3755.01|3753.51|3750.01|3748.51|4646
1654099500000|2022-06-01 16:05:00|3753.01|3751.51|3756.01|3754.51|3757.01|3755.51|3753.01|3751.51|3928
1654099800000|2022-06-01 16:10:00|3755.51|3754.01|3756.01|3754.51|3756.01|3754.51|3752.01|3750.51|1310
1654100100000|2022-06-01 16:15:00|3756.51|3755.01|3760.01|3758.51|3761.01|3759.51|3756.01|3754.51|1668
1654100400000|2022-06-01 16:20:00|3761.01|3759.51|3761.01|3759.51|3763.01|3761.51|3760.01|3758.51|1836
1654100700000|2022-06-01 16:25:00|3761.51|3760.01|3758.01|3756.51|3762.01|3760.51|3758.01|3756.51|1257
1654101000000|2022-06-01 16:30:00|3758.51|3757.01|3761.01|3759.51|3763.01|3761.51|3758.01|3756.51|1522
1654101300000|2022-06-01 16:35:00|3760.01|3758.51|3760.01|3758.51|3762.01|3760.51|3759.01|3757.51|741
1654101600000|2022-06-01 16:40:00|3759.01|3757.51|3758.01|3756.51|3761.01|3759.51|3757.01|3755.51|1682
1654101900000|2022-06-01 16:45:00|3757.01|3755.51|3754.01|3752.51|3758.01|3756.51|3753.01|3751.51|1703
1654102200000|2022-06-01 16:50:00|3755.01|3753.51|3758.01|3756.51|3758.01|3756.51|3753.01|3751.51|1263
1654102500000|2022-06-01 16:55:00|3757.01|3755.51|3761.01|3759.51|3761.01|3759.51|3756.01|3754.51|1458
1654102800000|2022-06-01 17:00:00|3760.01|3758.51|3761.01|3759.51|3763.01|3761.51|3760.01|3758.51|1459
1654103100000|2022-06-01 17:05:00|3760.01|3758.51|3768.01|3766.51|3768.01|3766.51|3760.01|3758.51|1851
1654103400000|2022-06-01 17:10:00|3769.01|3767.51|3766.01|3764.51|3770.01|3768.51|3766.01|3764.51|896
1654103700000|2022-06-01 17:15:00|3767.01|3765.51|3768.01|3766.51|3770.01|3768.51|3767.01|3765.51|1129
1654104000000|2022-06-01 17:20:00|3768.51|3767.01|3768.01|3766.51|3771.01|3769.51|3767.01|3765.51|1227
1654104300000|2022-06-01 17:25:00|3769.01|3767.51|3769.01|3767.51|3771.01|3769.51|3768.01|3766.51|712
1654104600000|2022-06-01 17:30:00|3768.51|3767.01|3771.01|3769.51|3771.01|3769.51|3766.01|3764.51|1077
1654104900000|2022-06-01 17:35:00|3770.51|3769.01|3774.01|3772.51|3775.01|3773.51|3770.01|3768.51|1219
1654105200000|2022-06-01 17:40:00|3774.51|3773.01|3774.01|3772.51|3775.01|3773.51|3773.01|3771.51|700
1654105500000|2022-06-01 17:45:00|3774.51|3773.01|3772.01|3770.51|3776.01|3774.51|3772.01|3770.51|733
1654105800000|2022-06-01 17:50:00|3772.51|3771.01|3769.01|3767.51|3774.01|3772.51|3769.01|3767.51|947
1654106100000|2022-06-01 17:55:00|3769.51|3768.01|3772.01|3770.51|3775.01|3773.51|3769.01|3767.51|1553
1654106400000|2022-06-01 18:00:00|3771.01|3769.51|3774.01|3772.51|3775.01|3773.51|3771.01|3769.51|783
1654106700000|2022-06-01 18:05:00|3773.01|3771.51|3774.01|3772.51|3775.01|3773.51|3771.01|3769.51|414
1654107000000|2022-06-01 18:10:00|3773.51|3772.01|3773.01|3771.51|3774.01|3772.51|3771.01|3769.51|521
1654107300000|2022-06-01 18:15:00|3773.51|3772.01|3773.01|3771.51|3775.01|3773.51|3772.01|3770.51|929
1654107600000|2022-06-01 18:20:00|3772.01|3770.51|3780.01|3778.51|3780.01|3778.51|3772.01|3770.51|1120
1654107900000|2022-06-01 18:25:00|3779.51|3778.01|3782.01|3780.51|3784.01|3782.51|3779.01|3777.51|1717
1654108200000|2022-06-01 18:30:00|3783.01|3781.51|3783.01|3781.51|3783.01|3781.51|3781.01|3779.51|963
1654108500000|2022-06-01 18:35:00|3782.01|3780.51|3779.01|3777.51|3783.01|3781.51|3779.01|3777.51|1092
1654108800000|2022-06-01 18:40:00|3780.01|3778.51|3783.01|3781.51|3784.01|3782.51|3779.01|3777.51|1562
1654109100000|2022-06-01 18:45:00|3783.51|3782.01|3781.01|3779.51|3784.01|3782.51|3779.01|3777.51|616
1654109400000|2022-06-01 18:50:00|3780.01|3778.51|3777.01|3775.51|3781.01|3779.51|3777.01|3775.51|719
1654109700000|2022-06-01 18:55:00|3778.01|3776.51|3777.01|3775.51|3779.01|3777.51|3775.01|3773.51|525
1654110000000|2022-06-01 19:00:00|3776.01|3774.51|3774.01|3772.51|3778.01|3776.51|3773.01|3771.51|1003
1654110300000|2022-06-01 19:05:00|3775.01|3773.51|3777.01|3775.51|3778.01|3776.51|3775.01|3773.51|371
1654110600000|2022-06-01 19:10:00|3776.51|3775.01|3780.01|3778.51|3781.01|3779.51|3776.01|3774.51|522
1654110900000|2022-06-01 19:15:00|3779.01|3777.51|3780.01|3778.51|3783.01|3781.51|3778.01|3776.51|755
1654111200000|2022-06-01 19:20:00|3781.01|3779.51|3780.01|3778.51|3782.01|3780.51|3779.01|3777.51|446
1654111500000|2022-06-01 19:25:00|3779.01|3777.51|3779.01|3777.51|3780.01|3778.51|3777.01|3775.51|444
1654111800000|2022-06-01 19:30:00|3778.01|3776.51|3776.01|3774.51|3779.01|3777.51|3775.01|3773.51|1381
1654112100000|2022-06-01 19:35:00|3775.01|3773.51|3779.51|3778.01|3780.01|3778.51|3774.01|3772.51|923
1654112400000|2022-06-01 19:40:00|3780.01|3778.51|3777.01|3775.51|3781.01|3779.51|3777.01|3775.51|588
1654112700000|2022-06-01 19:45:00|3776.01|3774.51|3778.01|3776.51|3779.01|3777.51|3775.01|3773.51|1301
1654113000000|2022-06-01 19:50:00|3779.01|3777.51|3771.01|3769.51|3780.01|3778.51|3771.01|3769.51|2647
1654113300000|2022-06-01 19:55:00|3771.51|3770.01|3766.01|3764.51|3772.01|3770.51|3765.01|3763.51|3657
1654113600000|2022-06-01 20:00:00|3766.36|3763.36|3766.66|3763.66|3769.06|3766.06|3765.16|3762.16|13088
1654113900000|2022-06-01 20:05:00|3766.86|3763.86|3765.56|3762.56|3767.26|3764.26|3763.36|3760.36|0
1654114200000|2022-06-01 20:10:00|3765.46|3762.46|3766.86|3763.86|3766.86|3763.86|3764.26|3761.26|0
1654114500000|2022-06-01 20:15:00|3766.96|3763.96|3764.86|3761.86|3767.36|3764.36|3764.66|3761.66|0
1654114800000|2022-06-01 20:20:00|3764.66|3761.66|3765.56|3762.56|3765.56|3762.56|3763.96|3760.96|0
1654115100000|2022-06-01 20:25:00|3765.66|3762.66|3765.96|3762.96|3766.26|3763.26|3765.36|3762.36|0
1654115400000|2022-06-01 20:30:00|3765.76|3762.76|3765.06|3762.06|3766.66|3763.66|3764.86|3761.86|0
1654115700000|2022-06-01 20:35:00|3764.96|3761.96|3764.86|3761.86|3765.56|3762.56|3764.66|3761.66|0
1654116000000|2022-06-01 20:40:00|3765.06|3762.06|3763.76|3760.76|3765.06|3762.06|3763.56|3760.56|0
1654116300000|2022-06-01 20:45:00|3763.96|3760.96|3765.56|3762.56|3765.96|3762.96|3763.16|3760.16|0
1654116600000|2022-06-01 20:50:00|3765.26|3762.26|3763.96|3760.96|3766.16|3763.16|3763.76|3760.76|0
1654116900000|2022-06-01 20:55:00|3764.06|3761.06|3765.16|3762.16|3765.46|3762.46|3762.66|3759.66|0
1654117200000|2022-06-01 21:00:00|3765.06|3762.06|3764.76|3761.76|3765.66|3762.66|3764.66|3761.66|0
1654117500000|2022-06-01 21:05:00|3764.86|3761.86|3764.86|3761.86|3764.86|3761.86|3764.76|3761.76|0
1654117800000|2022-06-01 21:10:00|3764.96|3761.96|3764.66|3761.66|3764.96|3761.96|3764.56|3761.56|0
1654118100000|2022-06-01 21:15:00|3764.96|3761.96|3765.36|3762.36|3765.36|3762.36|3764.96|3761.96|0
1654118400000|2022-06-01 21:20:00|3765.26|3762.26|3765.46|3762.46|3765.46|3762.46|3765.26|3762.26|0
1654118700000|2022-06-01 21:25:00|3765.26|3762.26|3765.46|3762.46|3765.46|3762.46|3765.16|3762.16|0
1654119000000|2022-06-01 21:30:00|3765.36|3762.36|3765.16|3762.16|3765.46|3762.46|3765.06|3762.06|0
1654119300000|2022-06-01 21:35:00|3765.06|3762.06|3765.16|3762.16|3765.16|3762.16|3765.06|3762.06|0
1654119600000|2022-06-01 21:40:00|3765.26|3762.26|3765.16|3762.16|3765.46|3762.46|3765.16|3762.16|0
1654119900000|2022-06-01 21:45:00|3764.96|3761.96|3764.66|3761.66|3764.96|3761.96|3764.66|3761.66|0
1654120200000|2022-06-01 21:50:00|3764.46|3761.46|3764.66|3761.66|3764.66|3761.66|3764.36|3761.36|0
1654120500000|2022-06-01 21:55:00|3764.76|3761.76|3764.66|3761.66|3765.16|3762.16|3764.66|3761.66|0
1654120800000|2022-06-01 22:00:00|3765.66|3762.66|3765.96|3762.96|3766.66|3763.66|3764.66|3761.66|0
1654121100000|2022-06-01 22:05:00|3766.06|3763.06|3764.76|3761.76|3766.36|3763.36|3764.46|3761.46|0
1654121400000|2022-06-01 22:10:00|3764.86|3761.86|3764.36|3761.36|3764.86|3761.86|3763.16|3760.16|0
1654121700000|2022-06-01 22:15:00|3764.46|3761.46|3765.96|3762.96|3767.06|3764.06|3764.46|3761.46|0
1654122000000|2022-06-01 22:20:00|3766.06|3763.06|3764.06|3761.06|3766.46|3763.46|3762.96|3759.96|0
1654122300000|2022-06-01 22:25:00|3764.26|3761.26|3763.26|3760.26|3764.46|3761.46|3763.16|3760.16|0
1654122600000|2022-06-01 22:30:00|3763.16|3760.16|3762.86|3759.86|3763.96|3760.96|3761.56|3758.56|0
1654122900000|2022-06-01 22:35:00|3762.96|3759.96|3761.76|3758.76|3763.16|3760.16|3761.36|3758.36|0
1654123200000|2022-06-01 22:40:00|3761.56|3758.56|3762.06|3759.06|3763.56|3760.56|3761.36|3758.36|0
1654123500000|2022-06-01 22:45:00|3761.96|3758.96|3760.66|3757.66|3762.86|3759.86|3760.26|3757.26|0
1654123800000|2022-06-01 22:50:00|3760.76|3757.76|3761.96|3758.96|3762.26|3759.26|3760.06|3757.06|0
1654124100000|2022-06-01 22:55:00|3762.06|3759.06|3761.46|3758.46|3762.36|3759.36|3761.26|3758.26|0
1654124400000|2022-06-01 23:00:00|3761.66|3758.66|3762.16|3759.16|3762.76|3759.76|3760.66|3757.66|0
1654124700000|2022-06-01 23:05:00|3762.06|3759.06|3761.46|3758.46|3762.56|3759.56|3761.26|3758.26|0
1654125000000|2022-06-01 23:10:00|3761.26|3758.26|3762.46|3759.46|3762.76|3759.76|3760.46|3757.46|0
1654125300000|2022-06-01 23:15:00|3762.56|3759.56|3762.16|3759.16|3762.86|3759.86|3761.66|3758.66|0
1654125600000|2022-06-01 23:20:00|3762.26|3759.26|3762.76|3759.76|3763.26|3760.26|3761.96|3758.96|0
1654125900000|2022-06-01 23:25:00|3762.86|3759.86|3763.26|3760.26|3763.76|3760.76|3762.76|3759.76|0
1654126200000|2022-06-01 23:30:00|3763.36|3760.36|3762.36|3759.36|3763.86|3760.86|3762.16|3759.16|0
1654126500000|2022-06-01 23:35:00|3762.26|3759.26|3761.76|3758.76|3762.76|3759.76|3761.66|3758.66|0
1654126800000|2022-06-01 23:40:00|3761.96|3758.96|3759.26|3756.26|3761.96|3758.96|3758.66|3755.66|0
1654127100000|2022-06-01 23:45:00|3759.06|3756.06|3759.56|3756.56|3759.66|3756.66|3758.36|3755.36|0
1654127400000|2022-06-01 23:50:00|3759.46|3756.46|3758.46|3755.46|3759.56|3756.56|3758.06|3755.06|0
1654127700000|2022-06-01 23:55:00|3758.56|3755.56|3759.26|3756.26|3759.46|3756.46|3758.16|3755.16|0
1654128000000|2022-06-02 00:00:00|3759.46|3756.46|3757.46|3754.46|3760.86|3757.86|3757.26|3754.26|0
1654128300000|2022-06-02 00:05:00|3757.36|3754.36|3759.56|3756.56|3759.86|3756.86|3756.46|3753.46|0
1654128600000|2022-06-02 00:10:00|3759.66|3756.66|3761.66|3758.66|3762.36|3759.36|3758.86|3755.86|0
1654128900000|2022-06-02 00:15:00|3761.96|3758.96|3766.76|3764.76|3767.26|3765.26|3760.26|3758.26|739
1654129200000|2022-06-02 00:20:00|3767.26|3765.26|3768.26|3766.26|3768.26|3766.26|3765.26|3763.26|357
1654129500000|2022-06-02 00:25:00|3769.26|3767.26|3767.26|3765.26|3771.26|3769.26|3767.26|3765.26|229
1654129800000|2022-06-02 00:30:00|3766.76|3764.76|3765.26|3763.26|3767.26|3765.26|3765.26|3763.26|128
1654130100000|2022-06-02 00:35:00|3765.76|3763.76|3768.26|3766.26|3769.26|3767.26|3765.26|3763.26|217
1654130400000|2022-06-02 00:40:00|3768.76|3766.76|3768.26|3766.26|3770.26|3768.26|3767.26|3765.26|132
1654130700000|2022-06-02 00:45:00|3768.76|3766.76|3771.76|3769.76|3771.76|3769.76|3767.26|3765.26|145
1654131000000|2022-06-02 00:50:00|3772.26|3770.26|3768.26|3766.26|3772.26|3770.26|3768.26|3766.26|109
1654131300000|2022-06-02 00:55:00|3769.26|3767.26|3769.26|3767.26|3769.76|3767.76|3768.26|3766.26|105
1654131600000|2022-06-02 01:00:00|3770.26|3768.26|3767.26|3765.26|3770.26|3768.26|3766.26|3764.26|109
1654131900000|2022-06-02 01:05:00|3766.26|3764.26|3768.26|3766.26|3768.26|3766.26|3765.26|3763.26|261
1654132200000|2022-06-02 01:10:00|3767.26|3765.26|3767.26|3765.26|3768.26|3766.26|3767.26|3765.26|22
1654132500000|2022-06-02 01:15:00|3767.76|3765.76|3766.26|3764.26|3768.26|3766.26|3765.26|3763.26|146
1654132800000|2022-06-02 01:20:00|3767.26|3765.26|3768.26|3766.26|3769.26|3767.26|3766.26|3764.26|67
1654133100000|2022-06-02 01:25:00|3767.26|3765.26|3770.26|3768.26|3770.26|3768.26|3767.26|3765.26|43
1654133400000|2022-06-02 01:30:00|3771.26|3769.26|3771.26|3769.26|3772.26|3770.26|3769.26|3767.26|139
1654133700000|2022-06-02 01:35:00|3770.76|3768.76|3770.26|3768.26|3771.26|3769.26|3770.26|3768.26|37
1654134000000|2022-06-02 01:40:00|3770.76|3768.76|3767.26|3765.26|3771.26|3769.26|3767.26|3765.26|68
1654134300000|2022-06-02 01:45:00|3768.26|3766.26|3769.26|3767.26|3770.26|3768.26|3767.26|3765.26|72
1654134600000|2022-06-02 01:50:00|3768.76|3766.76|3769.26|3767.26|3770.26|3768.26|3767.26|3765.26|91
1654134900000|2022-06-02 01:55:00|3768.26|3766.26|3765.26|3763.26|3768.26|3766.26|3765.26|3763.26|215
1654135200000|2022-06-02 02:00:00|3764.26|3762.26|3763.26|3761.26|3765.26|3763.26|3762.26|3760.26|214
1654135500000|2022-06-02 02:05:00|3762.26|3760.26|3766.26|3764.26|3767.26|3765.26|3762.26|3760.26|81
1654135800000|2022-06-02 02:10:00|3765.26|3763.26|3767.26|3765.26|3767.26|3765.26|3765.26|3763.26|78
1654136100000|2022-06-02 02:15:00|3766.26|3764.26|3769.26|3767.26|3769.26|3767.26|3766.26|3764.26|100
1654136400000|2022-06-02 02:20:00|3769.76|3767.76|3768.26|3766.26|3770.26|3768.26|3767.26|3765.26|70
1654136700000|2022-06-02 02:25:00|3769.26|3767.26|3769.26|3767.26|3769.26|3767.26|3768.26|3766.26|38
1654137000000|2022-06-02 02:30:00|3768.26|3766.26|3769.26|3767.26|3770.26|3768.26|3767.26|3765.26|64
1654137300000|2022-06-02 02:35:00|3768.26|3766.26|3767.26|3765.26|3770.26|3768.26|3766.26|3764.26|54
1654137600000|2022-06-02 02:40:00|3766.26|3764.26|3765.26|3763.26|3767.26|3765.26|3765.26|3763.26|77
1654137900000|2022-06-02 02:45:00|3766.26|3764.26|3768.26|3766.26|3768.26|3766.26|3765.26|3763.26|117
1654138200000|2022-06-02 02:50:00|3767.26|3765.26|3766.26|3764.26|3767.26|3765.26|3765.26|3763.26|139
1654138500000|2022-06-02 02:55:00|3767.26|3765.26|3762.26|3760.26|3767.26|3765.26|3762.26|3760.26|121
1654138800000|2022-06-02 03:00:00|3763.26|3761.26|3762.26|3760.26|3763.26|3761.26|3762.26|3760.26|88
1654139100000|2022-06-02 03:05:00|3763.26|3761.26|3762.26|3760.26|3765.26|3763.26|3762.26|3760.26|145
1654139400000|2022-06-02 03:10:00|3761.26|3759.26|3761.26|3759.26|3761.26|3759.26|3760.26|3758.26|180
1654139700000|2022-06-02 03:15:00|3762.26|3760.26|3762.26|3760.26|3763.26|3761.26|3762.26|3760.26|38
1654140000000|2022-06-02 03:20:00|3763.26|3761.26|3762.26|3760.26|3763.26|3761.26|3762.26|3760.26|39
1654140300000|2022-06-02 03:25:00|3763.26|3761.26|3762.26|3760.26|3763.26|3761.26|3762.26|3760.26|38
1654140600000|2022-06-02 03:30:00|3763.26|3761.26|3762.26|3760.26|3763.26|3761.26|3761.26|3759.26|49
1654140900000|2022-06-02 03:35:00|3761.26|3759.26|3761.26|3759.26|3762.26|3760.26|3759.26|3757.26|75
1654141200000|2022-06-02 03:40:00|3761.76|3759.76|3761.26|3759.26|3763.26|3761.26|3761.26|3759.26|33
1654141500000|2022-06-02 03:45:00|3762.26|3760.26|3762.26|3760.26|3763.26|3761.26|3762.26|3760.26|55
1654141800000|2022-06-02 03:50:00|3762.76|3760.76|3762.26|3760.26|3763.26|3761.26|3762.26|3760.26|27
1654142100000|2022-06-02 03:55:00|3761.26|3759.26|3762.26|3760.26|3762.26|3760.26|3761.26|3759.26|51
1654142400000|2022-06-02 04:00:00|3763.26|3761.26|3762.26|3760.26|3763.26|3761.26|3762.26|3760.26|44
1654142700000|2022-06-02 04:05:00|3763.26|3761.26|3761.26|3759.26|3763.26|3761.26|3761.26|3759.26|24
1654143000000|2022-06-02 04:10:00|3762.26|3760.26|3762.26|3760.26|3762.26|3760.26|3761.26|3759.26|71
1654143300000|2022-06-02 04:15:00|3763.26|3761.26|3765.26|3763.26|3765.26|3763.26|3763.26|3761.26|47
1654143600000|2022-06-02 04:20:00|3764.76|3762.76|3763.26|3761.26|3764.76|3762.76|3763.26|3761.26|21
1654143900000|2022-06-02 04:25:00|||||||||1
1654144200000|2022-06-02 04:30:00|3764.26|3762.26|3764.26|3762.26|3764.26|3762.26|3763.26|3761.26|77
1654144500000|2022-06-02 04:35:00|3763.76|3761.76|3765.26|3763.26|3765.26|3763.26|3763.26|3761.26|74
1654144800000|2022-06-02 04:40:00|3765.76|3763.76|3764.26|3762.26|3766.26|3764.26|3764.26|3762.26|15
1654145100000|2022-06-02 04:45:00|3765.26|3763.26|3764.26|3762.26|3765.26|3763.26|3764.26|3762.26|16
1654145400000|2022-06-02 04:50:00|3763.26|3761.26|3765.26|3763.26|3765.26|3763.26|3763.26|3761.26|90
1654145700000|2022-06-02 04:55:00|||||||||1
1654146000000|2022-06-02 05:00:00|3766.26|3764.26|3764.26|3762.26|3766.26|3764.26|3764.26|3762.26|104
1654146300000|2022-06-02 05:05:00|3763.76|3761.76|3762.26|3760.26|3765.26|3763.26|3762.26|3760.26|81
1654146600000|2022-06-02 05:10:00|3761.26|3759.26|3758.26|3756.26|3761.26|3759.26|3758.26|3756.26|211
1654146900000|2022-06-02 05:15:00|3759.26|3757.26|3759.26|3757.26|3760.26|3758.26|3757.26|3755.26|355
1654147200000|2022-06-02 05:20:00|3760.26|3758.26|3759.26|3757.26|3760.26|3758.26|3758.26|3756.26|206
1654147500000|2022-06-02 05:25:00|3758.26|3756.26|3761.26|3759.26|3761.26|3759.26|3758.26|3756.26|75
1654147800000|2022-06-02 05:30:00|3760.26|3758.26|3759.26|3757.26|3761.26|3759.26|3759.26|3757.26|243
1654148100000|2022-06-02 05:35:00|3760.26|3758.26|3759.26|3757.26|3760.26|3758.26|3757.26|3755.26|168
1654148400000|2022-06-02 05:40:00|3760.26|3758.26|3761.26|3759.26|3761.26|3759.26|3759.26|3757.26|360
1654148700000|2022-06-02 05:45:00|3762.26|3760.26|3763.26|3761.26|3764.26|3762.26|3761.26|3759.26|199
1654149000000|2022-06-02 05:50:00|3764.26|3762.26|3766.26|3764.26|3766.26|3764.26|3764.26|3762.26|216
1654149300000|2022-06-02 05:55:00|3765.26|3763.26|3763.26|3761.26|3765.26|3763.26|3763.26|3761.26|204
1654149600000|2022-06-02 06:00:00|3763.01|3761.51|3767.01|3765.51|3768.01|3766.51|3763.01|3761.51|1445
1654149900000|2022-06-02 06:05:00|3768.01|3766.51|3770.01|3768.51|3770.51|3769.01|3766.01|3764.51|609
1654150200000|2022-06-02 06:10:00|3771.01|3769.51|3770.01|3768.51|3771.01|3769.51|3768.01|3766.51|452
1654150500000|2022-06-02 06:15:00|3769.51|3768.01|3766.01|3764.51|3769.51|3768.01|3766.01|3764.51|582
1654150800000|2022-06-02 06:20:00|3765.01|3763.51|3767.01|3765.51|3767.01|3765.51|3765.01|3763.51|220
1654151100000|2022-06-02 06:25:00|3768.01|3766.51|3767.01|3765.51|3768.01|3766.51|3766.01|3764.51|505
1654151400000|2022-06-02 06:30:00|3768.01|3766.51|3764.01|3762.51|3768.01|3766.51|3764.01|3762.51|366
1654151700000|2022-06-02 06:35:00|3765.01|3763.51|3764.01|3762.51|3766.01|3764.51|3764.01|3762.51|736
1654152000000|2022-06-02 06:40:00|3763.51|3762.01|3765.01|3763.51|3766.01|3764.51|3763.51|3762.01|305
1654152300000|2022-06-02 06:45:00|3766.01|3764.51|3769.01|3767.51|3769.01|3767.51|3765.51|3764.01|798
1654152600000|2022-06-02 06:50:00|3770.01|3768.51|3771.01|3769.51|3771.01|3769.51|3769.01|3767.51|820
1654152900000|2022-06-02 06:55:00|3770.51|3769.01|3774.01|3772.51|3774.01|3772.51|3770.51|3769.01|1568
1654153200000|2022-06-02 07:00:00|3773.01|3771.51|3778.01|3776.51|3778.01|3776.51|3770.01|3768.51|15767
1654153500000|2022-06-02 07:05:00|3777.01|3775.51|3778.01|3776.51|3781.01|3779.51|3776.01|3774.51|8512
1654153800000|2022-06-02 07:10:00|3779.01|3777.51|3781.01|3779.51|3782.01|3780.51|3775.01|3773.51|5269
1654154100000|2022-06-02 07:15:00|3782.01|3780.51|3784.01|3782.51|3784.01|3782.51|3779.01|3777.51|4890
1654154400000|2022-06-02 07:20:00|3783.01|3781.51|3784.01|3782.51|3786.01|3784.51|3781.01|3779.51|5491
1654154700000|2022-06-02 07:25:00|3783.01|3781.51|3788.01|3786.51|3789.01|3787.51|3783.01|3781.51|4640
1654155000000|2022-06-02 07:30:00|3789.01|3787.51|3784.01|3782.51|3789.01|3787.51|3782.01|3780.51|3536
1654155300000|2022-06-02 07:35:00|3785.01|3783.51|3789.01|3787.51|3789.01|3787.51|3783.01|3781.51|4384
1654155600000|2022-06-02 07:40:00|3788.45|3786.95|3787.45|3785.95|3788.45|3786.95|3786.45|3784.95|3696
1654155900000|2022-06-02 07:45:00|3788.45|3786.95|3779.45|3777.95|3788.45|3786.95|3778.45|3776.95|5056
1654156200000|2022-06-02 07:50:00|3780.45|3778.95|3782.45|3780.95|3784.45|3782.95|3779.45|3777.95|4413
1654156500000|2022-06-02 07:55:00|3783.45|3781.95|3781.45|3779.95|3783.45|3781.95|3777.45|3775.95|4369
1654156800000|2022-06-02 08:00:00|3780.45|3778.95|3780.45|3778.95|3781.45|3779.95|3777.45|3775.95|5529
1654157100000|2022-06-02 08:05:00|3779.45|3777.95|3778.45|3776.95|3781.45|3779.95|3776.45|3774.95|4206
1654157400000|2022-06-02 08:10:00|3779.45|3777.95|3782.45|3780.95|3782.45|3780.95|3778.45|3776.95|2100
1654157700000|2022-06-02 08:15:00|3781.45|3779.95|3787.45|3785.95|3789.45|3787.95|3780.45|3778.95|7610
1654158000000|2022-06-02 08:20:00|3789.45|3787.95|3788.45|3786.95|3791.45|3789.95|3786.45|3784.95|9181
1654158300000|2022-06-02 08:25:00|3789.45|3787.95|3788.45|3786.95|3790.45|3788.95|3787.45|3785.95|9458
1654158600000|2022-06-02 08:30:00|3789.45|3787.95|3790.45|3788.95|3790.45|3788.95|3787.45|3785.95|3077
1654158900000|2022-06-02 08:35:00|3791.45|3789.95|3790.45|3788.95|3791.45|3789.95|3788.45|3786.95|3112
1654159200000|2022-06-02 08:40:00|3789.45|3787.95|3789.45|3787.95|3791.45|3789.95|3788.45|3786.95|4430
1654159500000|2022-06-02 08:45:00|3790.45|3788.95|3789.45|3787.95|3790.45|3788.95|3788.45|3786.95|1297
1654159800000|2022-06-02 08:50:00|3788.45|3786.95|3787.45|3785.95|3790.45|3788.95|3787.45|3785.95|2658
1654160100000|2022-06-02 08:55:00|3786.45|3784.95|3785.45|3783.95|3787.45|3785.95|3785.45|3783.95|1470
1654160400000|2022-06-02 09:00:00|3784.45|3782.95|3785.45|3783.95|3788.45|3786.95|3780.45|3778.95|3771
1654160700000|2022-06-02 09:05:00|3784.45|3782.95|3787.45|3785.95|3788.45|3786.95|3784.45|3782.95|1978
1654161000000|2022-06-02 09:10:00|3786.45|3784.95|3786.45|3784.95|3787.45|3785.95|3785.45|3783.95|16822
1654161300000|2022-06-02 09:15:00|3787.45|3785.95|3788.45|3786.95|3788.45|3786.95|3786.45|3784.95|760
1654161600000|2022-06-02 09:20:00|3787.45|3785.95|3789.45|3787.95|3790.45|3788.95|3787.45|3785.95|1713
1654161900000|2022-06-02 09:25:00|3788.45|3786.95|3790.45|3788.95|3790.45|3788.95|3788.45|3786.95|2624
1654162200000|2022-06-02 09:30:00|3789.45|3787.95|3788.45|3786.95|3791.45|3789.95|3788.45|3786.95|2541
1654162500000|2022-06-02 09:35:00|3787.45|3785.95|3788.45|3786.95|3789.45|3787.95|3787.45|3785.95|3015
1654162800000|2022-06-02 09:40:00|3788.95|3787.45|3787.45|3785.95|3789.45|3787.95|3787.45|3785.95|1490
1654163100000|2022-06-02 09:45:00|3788.45|3786.95|3787.45|3785.95|3788.45|3786.95|3786.45|3784.95|3476
1654163400000|2022-06-02 09:50:00|3786.45|3784.95|3787.45|3785.95|3787.45|3785.95|3785.45|3783.95|3038
1654163700000|2022-06-02 09:55:00|3788.45|3786.95|3786.45|3784.95|3788.45|3786.95|3785.45|3783.95|2408
1654164000000|2022-06-02 10:00:00|3785.45|3783.95|3786.45|3784.95|3787.45|3785.95|3785.45|3783.95|2790
1654164300000|2022-06-02 10:05:00|3787.45|3785.95|3788.45|3786.95|3788.45|3786.95|3786.45|3784.95|3575
1654164600000|2022-06-02 10:10:00|3787.45|3785.95|3787.45|3785.95|3787.45|3785.95|3787.45|3785.95|491
1654164900000|2022-06-02 10:15:00|3788.45|3786.95|3784.45|3782.95|3788.45|3786.95|3784.45|3782.95|5799
1654165200000|2022-06-02 10:20:00|3783.45|3781.95|3780.45|3778.95|3784.45|3782.95|3780.45|3778.95|4396
1654165500000|2022-06-02 10:25:00|3779.45|3777.95|3778.45|3776.95|3779.45|3777.95|3776.45|3774.95|6202
1654165800000|2022-06-02 10:30:00|3779.45|3777.95|3779.45|3777.95|3781.45|3779.95|3779.45|3777.95|2372
1654166100000|2022-06-02 10:35:00|3780.45|3778.95|3783.45|3781.95|3783.45|3781.95|3780.45|3778.95|1382
1654166400000|2022-06-02 10:40:00|3784.45|3782.95|3789.45|3787.95|3789.45|3787.95|3783.45|3781.95|3990
1654166700000|2022-06-02 10:45:00|3790.45|3788.95|3791.45|3789.95|3791.45|3789.95|3789.45|3787.95|6943
1654167000000|2022-06-02 10:50:00|3790.45|3788.95|3790.45|3788.95|3790.45|3788.95|3789.45|3787.95|1012
1654167300000|2022-06-02 10:55:00|3791.45|3789.95|3791.45|3789.95|3792.45|3790.95|3791.45|3789.95|1825
1654167600000|2022-06-02 11:00:00|3790.45|3788.95|3786.45|3784.95|3790.45|3788.95|3786.45|3784.95|2227
1654167900000|2022-06-02 11:05:00|3787.45|3785.95|3786.45|3784.95|3787.45|3785.95|3786.45|3784.95|2500
1654168200000|2022-06-02 11:10:00|3787.45|3785.95|3787.45|3785.95|3787.45|3785.95|3786.45|3784.95|1001
1654168500000|2022-06-02 11:15:00|3786.45|3784.95|3785.45|3783.95|3787.45|3785.95|3785.45|3783.95|1289
1654168800000|2022-06-02 11:20:00|3786.45|3784.95|3789.45|3787.95|3789.45|3787.95|3785.45|3783.95|1474
1654169100000|2022-06-02 11:25:00|3788.45|3786.95|3790.45|3788.95|3791.45|3789.95|3788.45|3786.95|1077
1654169400000|2022-06-02 11:30:00|3791.45|3789.95|3790.45|3788.95|3791.45|3789.95|3789.45|3787.95|968
1654169700000|2022-06-02 11:35:00|3789.45|3787.95|3791.45|3789.95|3791.45|3789.95|3789.45|3787.95|939
1654170000000|2022-06-02 11:40:00|3791.07|3789.57|3792.07|3790.57|3793.07|3791.57|3791.07|3789.57|3129
1654170300000|2022-06-02 11:45:00|3793.07|3791.57|3793.07|3791.57|3794.07|3792.57|3792.07|3790.57|3574
1654170600000|2022-06-02 11:50:00|||||||||1490
1654170900000|2022-06-02 11:55:00|3792.07|3790.57|3793.07|3791.57|3793.07|3791.57|3792.07|3790.57|2074
1654171200000|2022-06-02 12:00:00|3792.07|3790.57|3793.07|3791.57|3793.07|3791.57|3792.07|3790.57|2437
1654171500000|2022-06-02 12:05:00|3792.07|3790.57|3789.07|3787.57|3792.07|3790.57|3788.07|3786.57|3339
1654171800000|2022-06-02 12:10:00|3788.07|3786.57|3792.07|3790.57|3792.07|3790.57|3788.07|3786.57|1767
1654172100000|2022-06-02 12:15:00|3793.07|3791.57|3791.07|3789.57|3797.07|3795.57|3788.07|3786.57|5047
1654172400000|2022-06-02 12:20:00|3791.57|3790.07|3792.07|3790.57|3793.07|3791.57|3790.07|3788.57|2095
1654172700000|2022-06-02 12:25:00|3793.07|3791.57|3791.07|3789.57|3793.07|3791.57|3791.07|3789.57|1005
1654173000000|2022-06-02 12:30:00|3790.07|3788.57|3789.07|3787.57|3793.07|3791.57|3789.07|3787.57|1663
1654173300000|2022-06-02 12:35:00|3790.07|3788.57|3790.07|3788.57|3792.07|3790.57|3790.07|3788.57|1381
1654173600000|2022-06-02 12:40:00|3791.07|3789.57|3791.07|3789.57|3793.07|3791.57|3791.07|3789.57|1263
1654173900000|2022-06-02 12:45:00|3790.07|3788.57|3791.07|3789.57|3792.07|3790.57|3789.07|3787.57|1419
1654174200000|2022-06-02 12:50:00|3792.07|3790.57|3793.07|3791.57|3795.07|3793.57|3792.07|3790.57|3730
1654174500000|2022-06-02 12:55:00|3794.07|3792.57|3791.07|3789.57|3794.07|3792.57|3791.07|3789.57|1392
1654174800000|2022-06-02 13:00:00|3792.07|3790.57|3786.07|3784.57|3792.07|3790.57|3786.07|3784.57|3510
1654175100000|2022-06-02 13:05:00|3787.07|3785.57|3782.07|3780.57|3789.07|3787.57|3782.07|3780.57|5319
1654175400000|2022-06-02 13:10:00|3783.07|3781.57|3785.07|3783.57|3785.07|3783.57|3781.07|3779.57|2619
1654175700000|2022-06-02 13:15:00|3784.07|3782.57|3786.07|3784.57|3787.07|3785.57|3783.07|3781.57|1863
1654176000000|2022-06-02 13:20:00|3787.07|3785.57|3784.07|3782.57|3787.07|3785.57|3784.07|3782.57|3441
1654176300000|2022-06-02 13:25:00|3783.07|3781.57|3784.57|3783.07|3785.07|3783.57|3782.07|3780.57|2579
1654176600000|2022-06-02 13:30:00|3785.07|3783.57|3787.07|3785.57|3787.07|3785.57|3779.07|3777.57|9089
1654176900000|2022-06-02 13:35:00|3786.57|3785.07|3787.07|3785.57|3787.07|3785.57|3781.07|3779.57|4427
1654177200000|2022-06-02 13:40:00|3786.07|3784.57|3789.07|3787.57|3790.07|3788.57|3783.07|3781.57|9253
1654177500000|2022-06-02 13:45:00|3788.07|3786.57|3791.07|3789.57|3791.07|3789.57|3785.07|3783.57|3645
1654177800000|2022-06-02 13:50:00|3790.07|3788.57|3786.07|3784.57|3791.07|3789.57|3786.07|3784.57|19549
1654178100000|2022-06-02 13:55:00|3785.07|3783.57|3784.07|3782.57|3786.07|3784.57|3778.07|3776.57|13826
1654178400000|2022-06-02 14:00:00|3783.07|3781.57|3785.07|3783.57|3788.07|3786.57|3782.07|3780.57|3205
1654178700000|2022-06-02 14:05:00|3784.57|3783.07|3783.07|3781.57|3785.07|3783.57|3781.07|3779.57|11188
1654179000000|2022-06-02 14:10:00|3783.28|3781.78|3793.28|3791.78|3794.28|3792.78|3782.28|3780.78|5967
1654179300000|2022-06-02 14:15:00|3792.28|3790.78|3784.28|3782.78|3793.28|3791.78|3784.28|3782.78|7702
1654179600000|2022-06-02 14:20:00|3785.28|3783.78|3777.28|3775.78|3786.28|3784.78|3776.28|3774.78|8782
1654179900000|2022-06-02 14:25:00|3778.28|3776.78|3780.28|3778.78|3781.28|3779.78|3777.28|3775.78|6350
1654180200000|2022-06-02 14:30:00|3781.28|3779.78|3783.28|3781.78|3785.28|3783.78|3779.28|3777.78|6154
1654180500000|2022-06-02 14:35:00|3782.28|3780.78|3783.28|3781.78|3785.28|3783.78|3780.28|3778.78|3928
1654180800000|2022-06-02 14:40:00|3784.28|3782.78|3781.28|3779.78|3785.28|3783.78|3780.28|3778.78|4699
1654181100000|2022-06-02 14:45:00|3780.28|3778.78|3783.28|3781.78|3785.28|3783.78|3779.28|3777.78|4102
1654181400000|2022-06-02 14:50:00|3783.78|3782.28|3784.28|3782.78|3785.28|3783.78|3782.28|3780.78|4002
1654181700000|2022-06-02 14:55:00|3785.28|3783.78|3785.28|3783.78|3786.28|3784.78|3781.28|3779.78|8721
1654182000000|2022-06-02 15:00:00|3784.28|3782.78|3790.28|3788.78|3791.28|3789.78|3784.28|3782.78|6208
1654182300000|2022-06-02 15:05:00|3791.28|3789.78|3791.28|3789.78|3792.28|3790.78|3789.28|3787.78|4080
1654182600000|2022-06-02 15:10:00|3792.28|3790.78|3796.28|3794.78|3796.28|3794.78|3791.28|3789.78|6626
1654182900000|2022-06-02 15:15:00|3795.28|3793.78|3794.28|3792.78|3797.28|3795.78|3794.28|3792.78|5305
1654183200000|2022-06-02 15:20:00|3795.28|3793.78|3798.28|3796.78|3798.28|3796.78|3794.28|3792.78|12216
1654183500000|2022-06-02 15:25:00|3799.28|3797.78|3798.28|3796.78|3799.28|3797.78|3795.28|3793.78|23129
1654183800000|2022-06-02 15:30:00|3799.28|3797.78|3797.28|3795.78|3799.28|3797.78|3794.28|3792.78|26747
1654184100000|2022-06-02 15:35:00|3796.28|3794.78|3796.28|3794.78|3797.28|3795.78|3793.28|3791.78|11121
1654184400000|2022-06-02 15:40:00|3797.28|3795.78|3802.28|3800.78|3802.28|3800.78|3796.28|3794.78|9076
1654184700000|2022-06-02 15:45:00|3801.28|3799.78|3808.28|3806.78|3808.28|3806.78|3801.28|3799.78|5265
1654185000000|2022-06-02 15:50:00|3807.28|3805.78|3807.28|3805.78|3810.28|3808.78|3807.28|3805.78|4552
1654185300000|2022-06-02 15:55:00|3808.28|3806.78|3804.28|3802.78|3808.28|3806.78|3804.28|3802.78|2060
1654185600000|2022-06-02 16:00:00|3805.28|3803.78|3807.28|3805.78|3807.28|3805.78|3803.28|3801.78|2474
1654185900000|2022-06-02 16:05:00|3806.28|3804.78|3805.28|3803.78|3807.28|3805.78|3805.28|3803.78|3302
1654186200000|2022-06-02 16:10:00|3806.28|3804.78|3806.28|3804.78|3807.28|3805.78|3805.28|3803.78|741
1654186500000|2022-06-02 16:15:00|3807.28|3805.78|3808.28|3806.78|3809.28|3807.78|3806.28|3804.78|1340
1654186800000|2022-06-02 16:20:00|3807.28|3805.78|3811.28|3809.78|3811.28|3809.78|3807.28|3805.78|630
1654187100000|2022-06-02 16:25:00|3812.28|3810.78|3812.28|3810.78|3812.28|3810.78|3811.28|3809.78|1356
1654187400000|2022-06-02 16:30:00|3813.28|3811.78|3813.28|3811.78|3813.28|3811.78|3811.28|3809.78|1012
1654187700000|2022-06-02 16:35:00|3814.28|3812.78|3815.28|3813.78|3815.28|3813.78|3813.28|3811.78|632
1654188000000|2022-06-02 16:40:00|3814.28|3812.78|3811.28|3809.78|3815.28|3813.78|3810.28|3808.78|1731
1654188300000|2022-06-02 16:45:00|3812.28|3810.78|3811.28|3809.78|3812.28|3810.78|3811.28|3809.78|605
1654188600000|2022-06-02 16:50:00|3812.28|3810.78|3815.28|3813.78|3815.28|3813.78|3811.28|3809.78|644
1654188900000|2022-06-02 16:55:00|3814.28|3812.78|3814.28|3812.78|3815.28|3813.78|3813.28|3811.78|550
1654189200000|2022-06-02 17:00:00|3815.28|3813.78|3816.28|3814.78|3816.28|3814.78|3814.28|3812.78|782
1654189500000|2022-06-02 17:05:00|3815.28|3813.78|3815.28|3813.78|3816.28|3814.78|3815.28|3813.78|626
1654189800000|2022-06-02 17:10:00|3814.28|3812.78|3812.28|3810.78|3815.28|3813.78|3810.28|3808.78|705
1654190100000|2022-06-02 17:15:00|3811.28|3809.78|3813.28|3811.78|3813.28|3811.78|3810.28|3808.78|673
1654190400000|2022-06-02 17:20:00|3812.28|3810.78|3813.28|3811.78|3814.28|3812.78|3812.28|3810.78|618
1654190700000|2022-06-02 17:25:00|3812.28|3810.78|3813.28|3811.78|3813.28|3811.78|3810.28|3808.78|1018
1654191000000|2022-06-02 17:30:00|3813.78|3812.28|3815.28|3813.78|3815.28|3813.78|3812.28|3810.78|1623
1654191300000|2022-06-02 17:35:00|3814.28|3812.78|3815.28|3813.78|3815.28|3813.78|3814.28|3812.78|257
1654191600000|2022-06-02 17:40:00|3814.28|3812.78|3816.28|3814.78|3816.28|3814.78|3813.28|3811.78|540
1654191900000|2022-06-02 17:45:00|3817.28|3815.78|3817.28|3815.78|3817.28|3815.78|3815.28|3813.78|501
1654192200000|2022-06-02 17:50:00|3816.28|3814.78|3815.28|3813.78|3817.28|3815.78|3814.28|3812.78|248
1654192500000|2022-06-02 17:55:00|3814.28|3812.78|3816.28|3814.78|3816.28|3814.78|3813.28|3811.78|370
1654192800000|2022-06-02 18:00:00|3815.28|3813.78|3817.28|3815.78|3817.28|3815.78|3814.28|3812.78|614
1654193100000|2022-06-02 18:05:00|3816.28|3814.78|3817.28|3815.78|3819.28|3817.78|3816.28|3814.78|1585
1654193400000|2022-06-02 18:10:00|3816.28|3814.78|3818.28|3816.78|3818.28|3816.78|3816.28|3814.78|497
1654193700000|2022-06-02 18:15:00|3817.78|3816.28|3818.28|3816.78|3819.28|3817.78|3817.28|3815.78|135
1654194000000|2022-06-02 18:20:00|3817.78|3816.28|3818.28|3816.78|3819.28|3817.78|3817.78|3816.28|522
1654194300000|2022-06-02 18:25:00|3817.28|3815.78|3817.28|3815.78|3818.28|3816.78|3815.28|3813.78|365
1654194600000|2022-06-02 18:30:00|3818.28|3816.78|3819.28|3817.78|3820.28|3818.78|3818.28|3816.78|516
1654194900000|2022-06-02 18:35:00|3820.28|3818.78|3819.28|3817.78|3820.28|3818.78|3819.28|3817.78|308
1654195200000|2022-06-02 18:40:00|3820.28|3818.78|3819.28|3817.78|3820.28|3818.78|3818.28|3816.78|199
1654195500000|2022-06-02 18:45:00|3818.28|3816.78|3819.28|3817.78|3820.28|3818.78|3818.28|3816.78|247
1654195800000|2022-06-02 18:50:00|3818.28|3816.78|3819.28|3817.78|3820.28|3818.78|3817.28|3815.78|1066
1654196100000|2022-06-02 18:55:00|3818.28|3816.78|3814.28|3812.78|3819.28|3817.78|3814.28|3812.78|628
1654196400000|2022-06-02 19:00:00|3813.28|3811.78|3816.28|3814.78|3817.28|3815.78|3813.28|3811.78|1524
1654196700000|2022-06-02 19:05:00|3815.28|3813.78|3816.28|3814.78|3818.28|3816.78|3815.28|3813.78|1119
1654197000000|2022-06-02 19:10:00|3817.28|3815.78|3819.28|3817.78|3819.28|3817.78|3816.28|3814.78|1048
1654197300000|2022-06-02 19:15:00|3818.78|3817.28|3820.28|3818.78|3820.28|3818.78|3818.28|3816.78|716
1654197600000|2022-06-02 19:20:00|3819.78|3818.28|3820.28|3818.78|3820.28|3818.78|3818.28|3816.78|769
1654197900000|2022-06-02 19:25:00|3819.28|3817.78|3816.28|3814.78|3820.28|3818.78|3815.28|3813.78|1172
1654198200000|2022-06-02 19:30:00|3817.28|3815.78|3819.28|3817.78|3819.28|3817.78|3816.28|3814.78|1016
1654198500000|2022-06-02 19:35:00|3820.28|3818.78|3819.28|3817.78|3820.28|3818.78|3818.28|3816.78|576
1654198800000|2022-06-02 19:40:00|3820.28|3818.78|3821.28|3819.78|3821.28|3819.78|3819.28|3817.78|729
1654199100000|2022-06-02 19:45:00|3820.28|3818.78|3820.28|3818.78|3821.28|3819.78|3819.28|3817.78|978
1654199400000|2022-06-02 19:50:00|3821.28|3819.78|3826.28|3824.78|3827.28|3825.78|3821.28|3819.78|7604
1654199700000|2022-06-02 19:55:00|3825.28|3823.78|3828.28|3826.78|3830.28|3828.78|3825.28|3823.78|4719
1654200000000|2022-06-02 20:00:00|3830.13|3827.13|3828.83|3825.83|3830.53|3827.53|3826.43|3823.43|8817
1654200300000|2022-06-02 20:05:00|3828.63|3825.63|3829.03|3826.03|3829.93|3826.93|3828.33|3825.33|0
1654200600000|2022-06-02 20:10:00|3828.63|3825.63|3825.73|3822.73|3828.83|3825.83|3825.23|3822.23|0
1654200900000|2022-06-02 20:15:00|3825.93|3822.93|3827.03|3824.03|3827.43|3824.43|3825.33|3822.33|0
1654201200000|2022-06-02 20:20:00|3826.93|3823.93|3829.73|3826.73|3829.93|3826.93|3826.63|3823.63|0
1654201500000|2022-06-02 20:25:00|3829.63|3826.63|3829.53|3826.53|3830.83|3827.83|3829.43|3826.43|0
1654201800000|2022-06-02 20:30:00|3829.73|3826.73|3829.73|3826.73|3830.13|3827.13|3829.43|3826.43|0
1654202100000|2022-06-02 20:35:00|3829.93|3826.93|3830.33|3827.33|3830.53|3827.53|3829.53|3826.53|0
1654202400000|2022-06-02 20:40:00|3830.13|3827.13|3831.93|3828.93|3831.93|3828.93|3830.13|3827.13|0
1654202700000|2022-06-02 20:45:00|3831.73|3828.73|3831.63|3828.63|3831.73|3828.73|3831.23|3828.23|0
1654203000000|2022-06-02 20:50:00|3831.73|3828.73|3831.93|3828.93|3832.13|3829.13|3831.73|3828.73|0
1654203300000|2022-06-02 20:55:00|3831.73|3828.73|3831.53|3828.53|3831.73|3828.73|3831.33|3828.33|0
1654203600000|2022-06-02 21:00:00|3831.43|3828.43|3831.63|3828.63|3831.73|3828.73|3831.23|3828.23|0
1654203900000|2022-06-02 21:05:00|3831.83|3828.83|3831.93|3828.93|3832.03|3829.03|3831.63|3828.63|0
1654204200000|2022-06-02 21:10:00|3831.83|3828.83|3831.63|3828.63|3831.93|3828.93|3831.63|3828.63|0
1654204500000|2022-06-02 21:15:00|3831.93|3828.93|3831.63|3828.63|3831.93|3828.93|3831.53|3828.53|0
1654204800000|2022-06-02 21:20:00|3831.83|3828.83|3831.93|3828.93|3832.03|3829.03|3831.53|3828.53|0
1654205100000|2022-06-02 21:25:00|3831.73|3828.73|3831.93|3828.93|3831.93|3828.93|3831.63|3828.63|0
1654205400000|2022-06-02 21:30:00|3831.83|3828.83|3832.03|3829.03|3832.13|3829.13|3831.83|3828.83|0
1654205700000|2022-06-02 21:35:00|3831.93|3828.93|3831.93|3828.93|3832.03|3829.03|3831.73|3828.73|0
1654206000000|2022-06-02 21:40:00|3832.13|3829.13|3831.13|3828.13|3832.13|3829.13|3831.13|3828.13|0
1654206300000|2022-06-02 21:45:00|3831.23|3828.23|3831.03|3828.03|3831.43|3828.43|3831.03|3828.03|0
1654206600000|2022-06-02 21:50:00|3831.13|3828.13|3831.03|3828.03|3831.13|3828.13|3831.03|3828.03|0
1654206900000|2022-06-02 21:55:00|3831.13|3828.13|3831.03|3828.03|3831.13|3828.13|3831.03|3828.03|0
1654207200000|2022-06-02 22:00:00|3831.13|3828.13|3833.23|3830.23|3833.63|3830.63|3831.13|3828.13|0
1654207500000|2022-06-02 22:05:00|3833.13|3830.13|3839.43|3836.43|3839.43|3836.43|3833.03|3830.03|0
1654207800000|2022-06-02 22:10:00|3839.33|3836.33|3837.13|3834.13|3839.33|3836.33|3836.73|3833.73|0
1654208100000|2022-06-02 22:15:00|3837.03|3834.03|3836.03|3833.03|3837.03|3834.03|3836.03|3833.03|0
1654208400000|2022-06-02 22:20:00|3836.13|3833.13|3835.23|3832.23|3836.13|3833.13|3834.93|3831.93|0
1654208700000|2022-06-02 22:25:00|3835.33|3832.33|3833.63|3830.63|3835.43|3832.43|3833.43|3830.43|0
1654209000000|2022-06-02 22:30:00|3833.43|3830.43|3834.33|3831.33|3834.53|3831.53|3833.23|3830.23|0
1654209300000|2022-06-02 22:35:00|3834.43|3831.43|3833.83|3830.83|3834.83|3831.83|3833.73|3830.73|0
1654209600000|2022-06-02 22:40:00|3833.93|3830.93|3833.83|3830.83|3834.13|3831.13|3833.83|3830.83|0
1654209900000|2022-06-02 22:45:00|3833.93|3830.93|3834.73|3831.73|3835.03|3832.03|3833.93|3830.93|0
1654210200000|2022-06-02 22:50:00|3834.83|3831.83|3834.33|3831.33|3835.03|3832.03|3834.03|3831.03|0
1654210500000|2022-06-02 22:55:00|3834.53|3831.53|3833.73|3830.73|3834.73|3831.73|3833.23|3830.23|0
1654210800000|2022-06-02 23:00:00|3833.53|3830.53|3834.73|3831.73|3835.03|3832.03|3833.53|3830.53|0
1654211100000|2022-06-02 23:05:00|3834.83|3831.83|3834.33|3831.33|3835.83|3832.83|3833.93|3830.93|0
1654211400000|2022-06-02 23:10:00|3834.53|3831.53|3835.83|3832.83|3836.53|3833.53|3834.53|3831.53|0
1654211700000|2022-06-02 23:15:00|3836.03|3833.03|3836.33|3833.33|3836.33|3833.33|3835.23|3832.23|0
1654212000000|2022-06-02 23:20:00|3836.53|3833.53|3836.03|3833.03|3836.73|3833.73|3835.33|3832.33|0
1654212300000|2022-06-02 23:25:00|3835.93|3832.93|3835.83|3832.83|3836.13|3833.13|3835.43|3832.43|0
1654212600000|2022-06-02 23:30:00|3835.73|3832.73|3836.33|3833.33|3836.73|3833.73|3835.33|3832.33|0
1654212900000|2022-06-02 23:35:00|3835.83|3832.83|3835.83|3832.83|3836.13|3833.13|3835.23|3832.23|0
1654213200000|2022-06-02 23:40:00|3835.73|3832.73|3835.03|3832.03|3835.73|3832.73|3834.53|3831.53|0
1654213500000|2022-06-02 23:45:00|3834.73|3831.73|3833.63|3830.63|3834.73|3831.73|3833.63|3830.63|0
1654213800000|2022-06-02 23:50:00|3833.83|3830.83|3834.53|3831.53|3834.73|3831.73|3833.33|3830.33|0
1654214100000|2022-06-02 23:55:00|3834.73|3831.73|3834.33|3831.33|3835.03|3832.03|3833.93|3830.93|0
1654214400000|2022-06-03 00:00:00|3834.13|3831.13|3833.63|3830.63|3834.53|3831.53|3832.33|3829.33|0
1654214700000|2022-06-03 00:05:00|3833.43|3830.43|3834.73|3831.73|3835.23|3832.23|3833.43|3830.43|0
1654215000000|2022-06-03 00:10:00|3834.83|3831.83|3832.13|3829.13|3835.23|3832.23|3832.13|3829.13|0
1654215300000|2022-06-03 00:15:00|3832.33|3829.33|3830.53|3828.53|3832.53|3829.53|3827.53|3825.53|821
1654215600000|2022-06-03 00:20:00|3830.03|3828.03|3833.03|3831.03|3834.53|3832.53|3830.03|3828.03|287
1654215900000|2022-06-03 00:25:00|3833.53|3831.53|3833.53|3831.53|3834.53|3832.53|3831.53|3829.53|192
1654216200000|2022-06-03 00:30:00|3834.53|3832.53|3834.53|3832.53|3837.53|3835.53|3833.53|3831.53|527
1654216500000|2022-06-03 00:35:00|3834.03|3832.03|3833.53|3831.53|3834.53|3832.53|3832.53|3830.53|220
1654216800000|2022-06-03 00:40:00|3833.03|3831.03|3831.53|3829.53|3833.53|3831.53|3831.53|3829.53|87
1654217100000|2022-06-03 00:45:00|3830.53|3828.53|3828.53|3826.53|3831.53|3829.53|3828.53|3826.53|237
1654217400000|2022-06-03 00:50:00|3829.53|3827.53|3828.53|3826.53|3829.53|3827.53|3826.53|3824.53|158
1654217700000|2022-06-03 00:55:00|3828.03|3826.03|3825.53|3823.53|3828.53|3826.53|3824.53|3822.53|159
1654218000000|2022-06-03 01:00:00|3825.03|3823.03|3827.53|3825.53|3827.53|3825.53|3825.03|3823.03|121
1654218300000|2022-06-03 01:05:00|3826.53|3824.53|3826.53|3824.53|3828.53|3826.53|3825.53|3823.53|156
1654218600000|2022-06-03 01:10:00|3827.53|3825.53|3827.53|3825.53|3828.53|3826.53|3826.53|3824.53|179
1654218900000|2022-06-03 01:15:00|3827.03|3825.03|3826.53|3824.53|3827.53|3825.53|3826.03|3824.03|342
1654219200000|2022-06-03 01:20:00|3827.53|3825.53|3826.53|3824.53|3828.53|3826.53|3826.53|3824.53|269
1654219500000|2022-06-03 01:25:00|3825.53|3823.53|3826.53|3824.53|3826.53|3824.53|3825.53|3823.53|371
1654219800000|2022-06-03 01:30:00|3826.03|3824.03|3826.53|3824.53|3827.53|3825.53|3825.53|3823.53|315
1654220100000|2022-06-03 01:35:00|3825.53|3823.53|3826.53|3824.53|3827.53|3825.53|3825.53|3823.53|203
1654220400000|2022-06-03 01:40:00|3827.53|3825.53|3828.53|3826.53|3828.53|3826.53|3827.53|3825.53|55
1654220700000|2022-06-03 01:45:00|3829.53|3827.53|3829.53|3827.53|3830.53|3828.53|3828.53|3826.53|309
1654221000000|2022-06-03 01:50:00|3830.03|3828.03|3829.53|3827.53|3830.53|3828.53|3828.53|3826.53|105
1654221300000|2022-06-03 01:55:00|3830.53|3828.53|3829.53|3827.53|3830.53|3828.53|3829.53|3827.53|126
1654221600000|2022-06-03 02:00:00|3830.03|3828.03|3828.53|3826.53|3830.53|3828.53|3828.53|3826.53|132
1654221900000|2022-06-03 02:05:00|3827.53|3825.53|3827.53|3825.53|3828.53|3826.53|3827.53|3825.53|59
1654222200000|2022-06-03 02:10:00|3826.53|3824.53|3828.53|3826.53|3829.53|3827.53|3826.53|3824.53|106
1654222500000|2022-06-03 02:15:00|3829.53|3827.53|3828.53|3826.53|3829.53|3827.53|3828.53|3826.53|44
1654222800000|2022-06-03 02:20:00|3829.53|3827.53|3829.53|3827.53|3829.53|3827.53|3828.53|3826.53|49
1654223100000|2022-06-03 02:25:00|3828.53|3826.53|3828.53|3826.53|3828.53|3826.53|3828.53|3826.53|53
1654223400000|2022-06-03 02:30:00|3829.53|3827.53|3827.53|3825.53|3829.53|3827.53|3827.53|3825.53|55
1654223700000|2022-06-03 02:35:00|||||||||16
1654224000000|2022-06-03 02:40:00|3828.03|3826.03|3828.53|3826.53|3829.53|3827.53|3828.03|3826.03|254
1654224300000|2022-06-03 02:45:00|3829.53|3827.53|3828.53|3826.53|3829.53|3827.53|3828.53|3826.53|29
1654224600000|2022-06-03 02:50:00|3829.53|3827.53|3829.53|3827.53|3829.53|3827.53|3828.53|3826.53|235
1654224900000|2022-06-03 02:55:00|3828.53|3826.53|3828.53|3826.53|3829.53|3827.53|3828.53|3826.53|90
1654225200000|2022-06-03 03:00:00|3827.53|3825.53|3828.53|3826.53|3828.53|3826.53|3827.53|3825.53|22
1654225500000|2022-06-03 03:05:00|3828.03|3826.03|3827.53|3825.53|3828.53|3826.53|3827.53|3825.53|16
1654225800000|2022-06-03 03:10:00|3827.03|3825.03|3826.53|3824.53|3827.03|3825.03|3825.53|3823.53|16
1654226100000|2022-06-03 03:15:00|3826.03|3824.03|3826.53|3824.53|3826.53|3824.53|3825.53|3823.53|27
1654226400000|2022-06-03 03:20:00|3827.53|3825.53|3827.53|3825.53|3827.53|3825.53|3826.53|3824.53|24
1654226700000|2022-06-03 03:25:00|3827.03|3825.03|3827.53|3825.53|3827.53|3825.53|3827.03|3825.03|3
1654227000000|2022-06-03 03:30:00|3827.03|3825.03|3825.53|3823.53|3827.03|3825.03|3825.53|3823.53|81
1654227300000|2022-06-03 03:35:00|||||||||31
1654227600000|2022-06-03 03:40:00|3826.53|3824.53|3826.53|3824.53|3827.03|3825.03|3825.53|3823.53|48
1654227900000|2022-06-03 03:45:00|3825.53|3823.53|3825.53|3823.53|3826.53|3824.53|3825.53|3823.53|40
1654228200000|2022-06-03 03:50:00|3825.03|3823.03|3825.53|3823.53|3825.53|3823.53|3824.53|3822.53|71
1654228500000|2022-06-03 03:55:00|3825.03|3823.03|3824.53|3822.53|3825.53|3823.53|3824.53|3822.53|17
1654228800000|2022-06-03 04:00:00|3825.03|3823.03|3826.53|3824.53|3826.53|3824.53|3825.03|3823.03|104
1654229100000|2022-06-03 04:05:00|||||||||34
1654229400000|2022-06-03 04:10:00|||||||||5
1654229700000|2022-06-03 04:15:00|||||||||17
1654230000000|2022-06-03 04:20:00|3827.53|3825.53|3826.53|3824.53|3827.53|3825.53|3826.03|3824.03|28
1654230300000|2022-06-03 04:25:00|3827.53|3825.53|3827.53|3825.53|3827.53|3825.53|3826.53|3824.53|73
1654230600000|2022-06-03 04:30:00|3828.53|3826.53|3827.53|3825.53|3829.53|3827.53|3827.53|3825.53|94
1654230900000|2022-06-03 04:35:00|3826.53|3824.53|3827.53|3825.53|3827.53|3825.53|3826.53|3824.53|15
1654231200000|2022-06-03 04:40:00|3827.03|3825.03|3827.53|3825.53|3827.53|3825.53|3826.53|3824.53|23
1654231500000|2022-06-03 04:45:00|3827.03|3825.03|3826.53|3824.53|3827.53|3825.53|3826.53|3824.53|5
1654231800000|2022-06-03 04:50:00|3825.53|3823.53|3824.53|3822.53|3826.53|3824.53|3824.53|3822.53|48
1654232100000|2022-06-03 04:55:00|3825.53|3823.53|3824.53|3822.53|3825.53|3823.53|3824.53|3822.53|37
1654232400000|2022-06-03 05:00:00|3823.53|3821.53|3824.53|3822.53|3825.53|3823.53|3823.53|3821.53|143
1654232700000|2022-06-03 05:05:00|3825.53|3823.53|3824.53|3822.53|3825.53|3823.53|3824.53|3822.53|48
1654233000000|2022-06-03 05:10:00|||||||||14
1654233300000|2022-06-03 05:15:00|||||||||29
1654233600000|2022-06-03 05:20:00|3825.53|3823.53|3825.53|3823.53|3826.53|3824.53|3824.53|3822.53|191
1654233900000|2022-06-03 05:25:00|3826.53|3824.53|3827.53|3825.53|3827.53|3825.53|3826.53|3824.53|179
1654234200000|2022-06-03 05:30:00|3828.03|3826.03|3827.53|3825.53|3828.53|3826.53|3827.53|3825.53|107
1654234500000|2022-06-03 05:35:00|3826.53|3824.53|3828.53|3826.53|3828.53|3826.53|3826.53|3824.53|100
1654234800000|2022-06-03 05:40:00|3827.53|3825.53|3826.53|3824.53|3828.53|3826.53|3825.53|3823.53|105
1654235100000|2022-06-03 05:45:00|3825.53|3823.53|3825.53|3823.53|3826.53|3824.53|3825.53|3823.53|52
1654235400000|2022-06-03 05:50:00|3826.53|3824.53|3827.53|3825.53|3827.53|3825.53|3825.53|3823.53|225
1654235700000|2022-06-03 05:55:00|3827.03|3825.03|3827.53|3825.53|3828.53|3826.53|3826.53|3824.53|226
1654236000000|2022-06-03 06:00:00|3827.28|3825.78|3823.28|3821.78|3827.28|3825.78|3821.28|3819.78|1461
1654236300000|2022-06-03 06:05:00|3822.78|3821.28|3824.78|3823.28|3824.78|3823.28|3820.78|3819.28|555
1654236600000|2022-06-03 06:10:00|3824.28|3822.78|3824.28|3822.78|3826.28|3824.78|3824.28|3822.78|361
1654236900000|2022-06-03 06:15:00|3824.78|3823.28|3826.28|3824.78|3827.28|3825.78|3824.28|3822.78|252
1654237200000|2022-06-03 06:20:00|3825.28|3823.78|3828.28|3826.78|3828.28|3826.78|3825.28|3823.78|517
1654237500000|2022-06-03 06:25:00|3829.28|3827.78|3825.28|3823.78|3829.28|3827.78|3825.28|3823.78|647
1654237800000|2022-06-03 06:30:00|3825.78|3824.28|3827.28|3825.78|3829.28|3827.78|3825.28|3823.78|856
1654238100000|2022-06-03 06:35:00|3826.28|3824.78|3826.28|3824.78|3828.28|3826.78|3826.28|3824.78|561
1654238400000|2022-06-03 06:40:00|3827.28|3825.78|3827.28|3825.78|3827.28|3825.78|3826.28|3824.78|301
1654238700000|2022-06-03 06:45:00|3828.28|3826.78|3826.28|3824.78|3828.28|3826.78|3825.28|3823.78|511
1654239000000|2022-06-03 06:50:00|3825.28|3823.78|3824.28|3822.78|3826.28|3824.78|3824.28|3822.78|589
1654239300000|2022-06-03 06:55:00|3824.78|3823.28|3824.28|3822.78|3826.28|3824.78|3824.28|3822.78|606
1654239600000|2022-06-03 07:00:00|3825.28|3823.78|3818.28|3816.78|3825.28|3823.78|3817.28|3815.78|8295
1654239900000|2022-06-03 07:05:00|3817.28|3815.78|3814.28|3812.78|3818.28|3816.78|3812.28|3810.78|8513
1654240200000|2022-06-03 07:10:00|3813.28|3811.78|3813.28|3811.78|3814.28|3812.78|3808.28|3806.78|5758
1654240500000|2022-06-03 07:15:00|3814.28|3812.78|3812.28|3810.78|3815.28|3813.78|3811.28|3809.78|2474
1654240800000|2022-06-03 07:20:00|3813.28|3811.78|3811.28|3809.78|3815.28|3813.78|3810.28|3808.78|2736
1654241100000|2022-06-03 07:25:00|3810.28|3808.78|3809.28|3807.78|3811.78|3810.28|3808.28|3806.78|2228
1654241400000|2022-06-03 07:30:00|3808.28|3806.78|3806.28|3804.78|3809.28|3807.78|3804.28|3802.78|5122
1654241700000|2022-06-03 07:35:00|3805.28|3803.78|3808.28|3806.78|3808.28|3806.78|3804.28|3802.78|4196
1654242000000|2022-06-03 07:40:00|3808.1|3806.6|3810.1|3808.6|3811.1|3809.6|3806.1|3804.6|3385
1654242300000|2022-06-03 07:45:00|3809.1|3807.6|3806.1|3804.6|3809.1|3807.6|3806.1|3804.6|2930
1654242600000|2022-06-03 07:50:00|3805.1|3803.6|3803.1|3801.6|3805.1|3803.6|3803.1|3801.6|3359
1654242900000|2022-06-03 07:55:00|3804.1|3802.6|3801.1|3799.6|3805.1|3803.6|3801.1|3799.6|4424
1654243200000|2022-06-03 08:00:00|3802.1|3800.6|3805.1|3803.6|3805.1|3803.6|3800.1|3798.6|3683
1654243500000|2022-06-03 08:05:00|3804.1|3802.6|3804.1|3802.6|3806.1|3804.6|3803.1|3801.6|6460
1654243800000|2022-06-03 08:10:00|3803.1|3801.6|3808.1|3806.6|3809.1|3807.6|3803.1|3801.6|3180
1654244100000|2022-06-03 08:15:00|3809.1|3807.6|3807.1|3805.6|3809.1|3807.6|3806.1|3804.6|3854
1654244400000|2022-06-03 08:20:00|3806.1|3804.6|3805.1|3803.6|3807.1|3805.6|3805.1|3803.6|3657
1654244700000|2022-06-03 08:25:00|3804.1|3802.6|3804.1|3802.6|3805.1|3803.6|3803.1|3801.6|2706
1654245000000|2022-06-03 08:30:00|3805.1|3803.6|3804.1|3802.6|3806.1|3804.6|3804.1|3802.6|1692
1654245300000|2022-06-03 08:35:00|3805.1|3803.6|3804.1|3802.6|3806.1|3804.6|3804.1|3802.6|2609
1654245600000|2022-06-03 08:40:00|3805.1|3803.6|3806.1|3804.6|3806.1|3804.6|3804.1|3802.6|3579
1654245900000|2022-06-03 08:45:00|3807.1|3805.6|3807.6|3806.1|3808.1|3806.6|3806.1|3804.6|2256
1654246200000|2022-06-03 08:50:00|3807.1|3805.6|3806.1|3804.6|3808.1|3806.6|3805.1|3803.6|1005
1654246500000|2022-06-03 08:55:00|3807.1|3805.6|3808.1|3806.6|3808.1|3806.6|3806.1|3804.6|1547
1654246800000|2022-06-03 09:00:00|3807.6|3806.1|3804.1|3802.6|3808.1|3806.6|3804.1|3802.6|7171
1654247100000|2022-06-03 09:05:00|3805.1|3803.6|3807.1|3805.6|3808.1|3806.6|3804.1|3802.6|5724
1654247400000|2022-06-03 09:10:00|3808.1|3806.6|3807.1|3805.6|3808.1|3806.6|3807.1|3805.6|2180
1654247700000|2022-06-03 09:15:00|3808.1|3806.6|3804.1|3802.6|3808.1|3806.6|3804.1|3802.6|1879
1654248000000|2022-06-03 09:20:00|3805.1|3803.6|3804.1|3802.6|3806.1|3804.6|3804.1|3802.6|3255
1654248300000|2022-06-03 09:25:00|3805.1|3803.6|3802.1|3800.6|3805.1|3803.6|3802.1|3800.6|2752
1654248600000|2022-06-03 09:30:00|3803.1|3801.6|3804.1|3802.6|3804.1|3802.6|3802.1|3800.6|3560
1654248900000|2022-06-03 09:35:00|3805.1|3803.6|3805.1|3803.6|3805.1|3803.6|3803.1|3801.6|4069
1654249200000|2022-06-03 09:40:00|3806.1|3804.6|3806.1|3804.6|3806.1|3804.6|3805.1|3803.6|3061
1654249500000|2022-06-03 09:45:00|3805.1|3803.6|3805.1|3803.6|3806.1|3804.6|3804.1|3802.6|8526
1654249800000|2022-06-03 09:50:00|3806.1|3804.6|3809.1|3807.6|3812.1|3810.6|3806.1|3804.6|12599
1654250100000|2022-06-03 09:55:00|3810.1|3808.6|3809.1|3807.6|3810.1|3808.6|3809.1|3807.6|6199
1654250400000|2022-06-03 10:00:00|3810.1|3808.6|3809.1|3807.6|3810.1|3808.6|3808.1|3806.6|6439
1654250700000|2022-06-03 10:05:00|3808.1|3806.6|3807.1|3805.6|3808.1|3806.6|3807.1|3805.6|1971
1654251000000|2022-06-03 10:10:00|3806.1|3804.6|3803.1|3801.6|3808.1|3806.6|3803.1|3801.6|6095
1654251300000|2022-06-03 10:15:00|3802.1|3800.6|3804.1|3802.6|3804.1|3802.6|3800.1|3798.6|6874
1654251600000|2022-06-03 10:20:00|3805.1|3803.6|3807.1|3805.6|3808.1|3806.6|3804.1|3802.6|640
1654251900000|2022-06-03 10:25:00|3808.1|3806.6|3807.1|3805.6|3809.1|3807.6|3807.1|3805.6|2267
1654252200000|2022-06-03 10:30:00|3808.1|3806.6|3809.1|3807.6|3809.1|3807.6|3807.1|3805.6|3125
1654252500000|2022-06-03 10:35:00|3808.1|3806.6|3803.1|3801.6|3809.1|3807.6|3803.1|3801.6|3117
1654252800000|2022-06-03 10:40:00|3804.1|3802.6|3802.1|3800.6|3805.1|3803.6|3800.1|3798.6|4647
1654253100000|2022-06-03 10:45:00|3803.1|3801.6|3801.1|3799.6|3803.1|3801.6|3800.1|3798.6|2616
1654253400000|2022-06-03 10:50:00|3802.1|3800.6|3801.1|3799.6|3802.1|3800.6|3800.1|3798.6|830
1654253700000|2022-06-03 10:55:00|3800.1|3798.6|3803.1|3801.6|3803.1|3801.6|3800.1|3798.6|2074
1654254000000|2022-06-03 11:00:00|3802.1|3800.6|3801.1|3799.6|3804.1|3802.6|3801.1|3799.6|1844
1654254300000|2022-06-03 11:05:00|3800.1|3798.6|3795.1|3793.6|3800.1|3798.6|3794.1|3792.6|6126
1654254600000|2022-06-03 11:10:00|3794.6|3793.1|3795.1|3793.6|3797.1|3795.6|3794.1|3792.6|4529
1654254900000|2022-06-03 11:15:00|3796.1|3794.6|3798.1|3796.6|3799.1|3797.6|3794.1|3792.6|2720
1654255200000|2022-06-03 11:20:00|3797.1|3795.6|3799.1|3797.6|3799.1|3797.6|3796.1|3794.6|3283
1654255500000|2022-06-03 11:25:00|3798.1|3796.6|3799.1|3797.6|3800.1|3798.6|3798.1|3796.6|1477
1654255800000|2022-06-03 11:30:00|3800.1|3798.6|3800.1|3798.6|3800.1|3798.6|3799.1|3797.6|1103
1654256100000|2022-06-03 11:35:00|3801.1|3799.6|3798.1|3796.6|3801.1|3799.6|3797.1|3795.6|824
1654256400000|2022-06-03 11:40:00|3798.18|3796.68|3797.18|3795.68|3799.18|3797.68|3796.18|3794.68|1206
1654256700000|2022-06-03 11:45:00|3796.18|3794.68|3795.18|3793.68|3797.18|3795.68|3795.18|3793.68|896
1654257000000|2022-06-03 11:50:00|3796.18|3794.68|3796.18|3794.68|3797.18|3795.68|3796.18|3794.68|756
1654257300000|2022-06-03 11:55:00|3795.18|3793.68|3795.18|3793.68|3795.18|3793.68|3793.18|3791.68|1446
1654257600000|2022-06-03 12:00:00|3794.68|3793.18|3796.18|3794.68|3797.18|3795.68|3794.18|3792.68|1254
1654257900000|2022-06-03 12:05:00|3797.18|3795.68|3796.18|3794.68|3797.18|3795.68|3796.18|3794.68|839
1654258200000|2022-06-03 12:10:00|3797.18|3795.68|3798.18|3796.68|3799.18|3797.68|3796.18|3794.68|1661
1654258500000|2022-06-03 12:15:00|3797.18|3795.68|3799.18|3797.68|3800.18|3798.68|3797.18|3795.68|2176
1654258800000|2022-06-03 12:20:00|3800.18|3798.68|3800.18|3798.68|3800.18|3798.68|3797.18|3795.68|1595
1654259100000|2022-06-03 12:25:00|3801.18|3799.68|3801.68|3800.18|3801.68|3800.18|3799.18|3797.68|2393
1654259400000|2022-06-03 12:30:00|3802.18|3800.68|3809.18|3807.68|3809.68|3808.18|3795.18|3793.68|12116
1654259700000|2022-06-03 12:35:00|3808.18|3806.68|3799.18|3797.68|3808.18|3806.68|3799.18|3797.68|5586
1654260000000|2022-06-03 12:40:00|3799.68|3798.18|3795.18|3793.68|3800.18|3798.68|3793.18|3791.68|4536
1654260300000|2022-06-03 12:45:00|3794.18|3792.68|3793.18|3791.68|3798.18|3796.68|3793.18|3791.68|2873
1654260600000|2022-06-03 12:50:00|3794.18|3792.68|3795.18|3793.68|3795.18|3793.68|3791.18|3789.68|4665
1654260900000|2022-06-03 12:55:00|3794.18|3792.68|3795.18|3793.68|3795.18|3793.68|3791.18|3789.68|2284
1654261200000|2022-06-03 13:00:00|3795.68|3794.18|3799.18|3797.68|3799.18|3797.68|3795.18|3793.68|2194
1654261500000|2022-06-03 13:05:00|3798.68|3797.18|3798.18|3796.68|3801.18|3799.68|3798.18|3796.68|2805
1654261800000|2022-06-03 13:10:00|3797.18|3795.68|3795.18|3793.68|3797.18|3795.68|3795.18|3793.68|1314
1654262100000|2022-06-03 13:15:00|3794.18|3792.68|3794.18|3792.68|3794.18|3792.68|3792.18|3790.68|2053
1654262400000|2022-06-03 13:20:00|3793.18|3791.68|3791.18|3789.68|3794.68|3793.18|3791.18|3789.68|1368
1654262700000|2022-06-03 13:25:00|3790.18|3788.68|3788.18|3786.68|3791.18|3789.68|3788.18|3786.68|6632
1654263000000|2022-06-03 13:30:00|3789.18|3787.68|3792.18|3790.68|3796.18|3794.68|3787.18|3785.68|10818
1654263300000|2022-06-03 13:35:00|3793.18|3791.68|3790.18|3788.68|3794.18|3792.68|3786.18|3784.68|6737
1654263600000|2022-06-03 13:40:00|3791.18|3789.68|3784.18|3782.68|3792.18|3790.68|3784.18|3782.68|3957
1654263900000|2022-06-03 13:45:00|3785.18|3783.68|3788.18|3786.68|3788.18|3786.68|3782.18|3780.68|4868
1654264200000|2022-06-03 13:50:00|3787.18|3785.68|3786.18|3784.68|3788.18|3786.68|3784.18|3782.68|6777
1654264500000|2022-06-03 13:55:00|3787.18|3785.68|3788.18|3786.68|3792.18|3790.68|3787.18|3785.68|4381
1654264800000|2022-06-03 14:00:00|3789.18|3787.68|3788.18|3786.68|3793.18|3791.68|3786.18|3784.68|5887
1654265100000|2022-06-03 14:05:00|3787.18|3785.68|3789.18|3787.68|3792.18|3790.68|3784.18|3782.68|6909
1654265400000|2022-06-03 14:10:00|3789.26|3787.76|3791.26|3789.76|3791.26|3789.76|3785.26|3783.76|4701
1654265700000|2022-06-03 14:15:00|3790.26|3788.76|3791.26|3789.76|3793.26|3791.76|3789.26|3787.76|2157
1654266000000|2022-06-03 14:20:00|3790.26|3788.76|3791.26|3789.76|3793.26|3791.76|3786.26|3784.76|8259
1654266300000|2022-06-03 14:25:00|3790.26|3788.76|3789.26|3787.76|3791.26|3789.76|3786.26|3784.76|1990
1654266600000|2022-06-03 14:30:00|3788.26|3786.76|3788.26|3786.76|3790.26|3788.76|3786.26|3784.76|5118
1654266900000|2022-06-03 14:35:00|3789.26|3787.76|3784.26|3782.76|3789.26|3787.76|3783.26|3781.76|4322
1654267200000|2022-06-03 14:40:00|3783.26|3781.76|3784.26|3782.76|3784.26|3782.76|3781.26|3779.76|6890
1654267500000|2022-06-03 14:45:00|3783.26|3781.76|3786.26|3784.76|3787.26|3785.76|3782.26|3780.76|3120
1654267800000|2022-06-03 14:50:00|3785.26|3783.76|3786.26|3784.76|3789.26|3787.76|3785.26|3783.76|2901
1654268100000|2022-06-03 14:55:00|3787.26|3785.76|3787.26|3785.76|3789.26|3787.76|3785.26|3783.76|2985
1654268400000|2022-06-03 15:00:00|3788.26|3786.76|3783.26|3781.76|3788.26|3786.76|3781.26|3779.76|4275
1654268700000|2022-06-03 15:05:00|3782.26|3780.76|3780.26|3778.76|3782.26|3780.76|3780.26|3778.76|4821
1654269000000|2022-06-03 15:10:00|3779.26|3777.76|3780.26|3778.76|3780.26|3778.76|3778.26|3776.76|4187
1654269300000|2022-06-03 15:15:00|3781.26|3779.76|3782.26|3780.76|3783.26|3781.76|3779.26|3777.76|5577
1654269600000|2022-06-03 15:20:00|3781.76|3780.26|3780.26|3778.76|3783.26|3781.76|3780.26|3778.76|4301
1654269900000|2022-06-03 15:25:00|3779.26|3777.76|3780.26|3778.76|3781.26|3779.76|3777.26|3775.76|18120
1654270200000|2022-06-03 15:30:00|3781.26|3779.76|3785.26|3783.76|3785.26|3783.76|3779.26|3777.76|27438
1654270500000|2022-06-03 15:35:00|3784.26|3782.76|3786.26|3784.76|3787.26|3785.76|3784.26|3782.76|9274
1654270800000|2022-06-03 15:40:00|3785.26|3783.76|3785.26|3783.76|3786.26|3784.76|3784.26|3782.76|4343
1654271100000|2022-06-03 15:45:00|3784.26|3782.76|3781.26|3779.76|3785.26|3783.76|3781.26|3779.76|2493
1654271400000|2022-06-03 15:50:00|3780.26|3778.76|3781.26|3779.76|3782.26|3780.76|3779.26|3777.76|2072
1654271700000|2022-06-03 15:55:00|3780.26|3778.76|3786.26|3784.76|3786.26|3784.76|3780.26|3778.76|1929
1654272000000|2022-06-03 16:00:00|3785.26|3783.76|3790.26|3788.76|3791.26|3789.76|3785.26|3783.76|1997
1654272300000|2022-06-03 16:05:00|3791.26|3789.76|3787.26|3785.76|3792.26|3790.76|3786.26|3784.76|2466
1654272600000|2022-06-03 16:10:00|3786.26|3784.76|3787.26|3785.76|3787.26|3785.76|3785.26|3783.76|939
1654272900000|2022-06-03 16:15:00|3788.26|3786.76|3784.26|3782.76|3790.26|3788.76|3784.26|3782.76|2059
1654273200000|2022-06-03 16:20:00|3783.26|3781.76|3791.26|3789.76|3792.26|3790.76|3783.26|3781.76|2751
1654273500000|2022-06-03 16:25:00|3790.26|3788.76|3791.26|3789.76|3791.26|3789.76|3788.26|3786.76|655
1654273800000|2022-06-03 16:30:00|3790.26|3788.76|3789.26|3787.76|3791.26|3789.76|3788.26|3786.76|500
1654274100000|2022-06-03 16:35:00|3788.76|3787.26|3793.26|3791.76|3794.26|3792.76|3788.76|3787.26|1700
1654274400000|2022-06-03 16:40:00|3794.26|3792.76|3791.26|3789.76|3794.26|3792.76|3790.26|3788.76|622
1654274700000|2022-06-03 16:45:00|3792.26|3790.76|3793.26|3791.76|3793.76|3792.26|3790.26|3788.76|863
1654275000000|2022-06-03 16:50:00|3792.26|3790.76|3793.26|3791.76|3793.26|3791.76|3790.26|3788.76|904
1654275300000|2022-06-03 16:55:00|3794.26|3792.76|3795.26|3793.76|3795.26|3793.76|3794.26|3792.76|843
1654275600000|2022-06-03 17:00:00|3796.26|3794.76|3799.26|3797.76|3800.26|3798.76|3796.26|3794.76|1474
1654275900000|2022-06-03 17:05:00|3798.26|3796.76|3796.26|3794.76|3799.26|3797.76|3796.26|3794.76|1098
1654276200000|2022-06-03 17:10:00|3795.26|3793.76|3794.26|3792.76|3797.26|3795.76|3794.26|3792.76|719
1654276500000|2022-06-03 17:15:00|3793.26|3791.76|3788.26|3786.76|3793.26|3791.76|3788.26|3786.76|1401
1654276800000|2022-06-03 17:20:00|3789.26|3787.76|3791.26|3789.76|3791.26|3789.76|3788.26|3786.76|389
1654277100000|2022-06-03 17:25:00|3792.26|3790.76|3791.26|3789.76|3792.26|3790.76|3789.26|3787.76|688
1654277400000|2022-06-03 17:30:00|3790.26|3788.76|3790.26|3788.76|3790.26|3788.76|3788.26|3786.76|458
1654277700000|2022-06-03 17:35:00|3791.26|3789.76|3790.26|3788.76|3792.26|3790.76|3789.26|3787.76|392
1654278000000|2022-06-03 17:40:00|3789.26|3787.76|3786.26|3784.76|3789.26|3787.76|3785.26|3783.76|569
1654278300000|2022-06-03 17:45:00|3787.26|3785.76|3788.26|3786.76|3788.26|3786.76|3785.26|3783.76|1007
1654278600000|2022-06-03 17:50:00|3787.26|3785.76|3786.26|3784.76|3788.26|3786.76|3786.26|3784.76|719
1654278900000|2022-06-03 17:55:00|3785.76|3784.26|3786.26|3784.76|3787.26|3785.76|3785.26|3783.76|377
1654279200000|2022-06-03 18:00:00|3785.26|3783.76|3787.26|3785.76|3787.26|3785.76|3784.26|3782.76|728
1654279500000|2022-06-03 18:05:00|3786.26|3784.76|3787.26|3785.76|3788.26|3786.76|3786.26|3784.76|450
1654279800000|2022-06-03 18:10:00|3788.26|3786.76|3788.26|3786.76|3789.26|3787.76|3787.26|3785.76|562
1654280100000|2022-06-03 18:15:00|3789.26|3787.76|3790.26|3788.76|3790.26|3788.76|3787.26|3785.76|690
1654280400000|2022-06-03 18:20:00|3789.26|3787.76|3789.26|3787.76|3790.26|3788.76|3788.26|3786.76|434
1654280700000|2022-06-03 18:25:00|3789.76|3788.26|3793.26|3791.76|3793.26|3791.76|3789.26|3787.76|299
1654281000000|2022-06-03 18:30:00|3792.26|3790.76|3791.26|3789.76|3793.26|3791.76|3790.26|3788.76|581
1654281300000|2022-06-03 18:35:00|3792.26|3790.76|3788.26|3786.76|3792.26|3790.76|3787.26|3785.76|443
1654281600000|2022-06-03 18:40:00|3787.26|3785.76|3790.26|3788.76|3790.26|3788.76|3787.26|3785.76|334
1654281900000|2022-06-03 18:45:00|3789.26|3787.76|3791.26|3789.76|3791.26|3789.76|3788.26|3786.76|526
1654282200000|2022-06-03 18:50:00|3790.26|3788.76|3791.26|3789.76|3792.26|3790.76|3790.26|3788.76|427
1654282500000|2022-06-03 18:55:00|3790.26|3788.76|3791.26|3789.76|3792.26|3790.76|3790.26|3788.76|350
1654282800000|2022-06-03 19:00:00|3792.26|3790.76|3791.26|3789.76|3792.26|3790.76|3788.26|3786.76|682
1654283100000|2022-06-03 19:05:00|3790.26|3788.76|3787.26|3785.76|3790.26|3788.76|3786.26|3784.76|437
1654283400000|2022-06-03 19:10:00|3788.26|3786.76|3785.26|3783.76|3788.26|3786.76|3784.26|3782.76|1086
1654283700000|2022-06-03 19:15:00|3784.26|3782.76|3786.26|3784.76|3786.26|3784.76|3784.26|3782.76|656
1654284000000|2022-06-03 19:20:00|3787.26|3785.76|3785.26|3783.76|3787.26|3785.76|3784.26|3782.76|756
1654284300000|2022-06-03 19:25:00|3786.26|3784.76|3789.26|3787.76|3789.26|3787.76|3786.26|3784.76|1266
1654284600000|2022-06-03 19:30:00|3788.26|3786.76|3787.26|3785.76|3788.26|3786.76|3786.26|3784.76|572
1654284900000|2022-06-03 19:35:00|3786.26|3784.76|3788.26|3786.76|3790.26|3788.76|3785.26|3783.76|789
1654285200000|2022-06-03 19:40:00|3787.76|3786.26|3785.26|3783.76|3789.26|3787.76|3785.26|3783.76|623
1654285500000|2022-06-03 19:45:00|3786.26|3784.76|3787.26|3785.76|3788.26|3786.76|3784.26|3782.76|496
1654285800000|2022-06-03 19:50:00|3784.26|3782.76|3790.26|3788.76|3790.26|3788.76|3784.26|3782.76|2249
1654286100000|2022-06-03 19:55:00|3791.26|3789.76|3788.26|3786.76|3791.26|3789.76|3788.26|3786.76|2351
1654286400000|2022-06-03 20:00:00|3790.91|3787.91|3790.41|3787.41|3791.71|3788.71|3788.01|3785.01|5603
1654286700000|2022-06-03 20:05:00|3790.51|3787.51|3793.31|3790.31|3793.71|3790.71|3790.21|3787.21|0
1654287000000|2022-06-03 20:10:00|3793.51|3790.51|3794.81|3791.81|3795.31|3792.31|3792.81|3789.81|0
1654287300000|2022-06-03 20:15:00|3794.61|3791.61|3792.61|3789.61|3794.61|3791.61|3791.71|3788.71|0
1654287600000|2022-06-03 20:20:00|3792.71|3789.71|3793.01|3790.01|3793.91|3790.91|3792.61|3789.61|0
1654287900000|2022-06-03 20:25:00|3793.11|3790.11|3792.21|3789.21|3793.31|3790.31|3791.71|3788.71|0
1654288200000|2022-06-03 20:30:00|3792.01|3789.01|3791.91|3788.91|3792.61|3789.61|3791.11|3788.11|0
1654288500000|2022-06-03 20:35:00|3792.01|3789.01|3793.01|3790.01|3793.11|3790.11|3791.51|3788.51|0
1654288800000|2022-06-03 20:40:00|3793.11|3790.11|3793.31|3790.31|3793.51|3790.51|3792.81|3789.81|0
1654289100000|2022-06-03 20:45:00|3793.11|3790.11|3794.11|3791.11|3794.11|3791.11|3792.51|3789.51|0
1654289400000|2022-06-03 20:50:00|3794.21|3791.21|3792.41|3789.41|3794.41|3791.41|3792.01|3789.01|0
1654289700000|2022-06-03 20:55:00|3792.61|3789.61|3792.11|3789.11|3792.81|3789.81|3791.21|3788.21|0
1654466400000|2022-06-05 22:00:00|3796.01|3793.01|3796.91|3793.91|3797.81|3794.81|3795.31|3792.31|0
1654466700000|2022-06-05 22:05:00|3796.81|3793.81|3795.01|3792.01|3798.11|3795.11|3794.71|3791.71|0
1654467000000|2022-06-05 22:10:00|3794.91|3791.91|3792.41|3789.41|3794.91|3791.91|3792.01|3789.01|0
1654467300000|2022-06-05 22:15:00|3792.31|3789.31|3791.21|3788.21|3793.11|3790.11|3790.71|3787.71|0
1654467600000|2022-06-05 22:20:00|3791.31|3788.31|3791.61|3788.61|3792.91|3789.91|3791.21|3788.21|0
1654467900000|2022-06-05 22:25:00|3791.71|3788.71|3789.91|3786.91|3793.11|3790.11|3789.41|3786.41|0
1654468200000|2022-06-05 22:30:00|3790.01|3787.01|3789.81|3786.81|3790.91|3787.91|3789.21|3786.21|0
1654468500000|2022-06-05 22:35:00|3789.91|3786.91|3792.31|3789.31|3792.71|3789.71|3789.91|3786.91|0
1654468800000|2022-06-05 22:40:00|3792.41|3789.41|3791.81|3788.81|3793.11|3790.11|3791.41|3788.41|0
1654469100000|2022-06-05 22:45:00|3791.91|3788.91|3792.71|3789.71|3793.11|3790.11|3791.91|3788.91|0
1654469400000|2022-06-05 22:50:00|3792.81|3789.81|3791.81|3788.81|3793.11|3790.11|3791.81|3788.81|0
1654469700000|2022-06-05 22:55:00|3792.01|3789.01|3792.21|3789.21|3792.31|3789.31|3791.21|3788.21|0
1654470000000|2022-06-05 23:00:00|3792.31|3789.31|3791.41|3788.41|3792.31|3789.31|3790.51|3787.51|0
1654470300000|2022-06-05 23:05:00|3791.31|3788.31|3791.51|3788.51|3792.21|3789.21|3791.01|3788.01|0
1654470600000|2022-06-05 23:10:00|3791.61|3788.61|3792.21|3789.21|3792.31|3789.31|3791.61|3788.61|0
1654470900000|2022-06-05 23:15:00|3792.31|3789.31|3792.21|3789.21|3792.31|3789.31|3791.81|3788.81|0
1654471200000|2022-06-05 23:20:00|3792.11|3789.11|3792.31|3789.31|3792.31|3789.31|3791.81|3788.81|0
1654471500000|2022-06-05 23:25:00|3792.21|3789.21|3792.21|3789.21|3792.31|3789.31|3792.01|3789.01|0
1654471800000|2022-06-05 23:30:00|3792.31|3789.31|3792.01|3789.01|3792.51|3789.51|3792.01|3789.01|0
1654472100000|2022-06-05 23:35:00|3792.21|3789.21|3790.61|3787.61|3792.21|3789.21|3789.61|3786.61|0
1654472400000|2022-06-05 23:40:00|3790.71|3787.71|3792.31|3789.31|3792.31|3789.31|3790.51|3787.51|0
1654472700000|2022-06-05 23:45:00|3792.91|3789.91|3794.41|3791.41|3795.31|3792.31|3792.91|3789.91|0
1654473000000|2022-06-05 23:50:00|3794.61|3791.61|3793.31|3790.31|3794.61|3791.61|3792.91|3789.91|0
1654473300000|2022-06-05 23:55:00|3793.11|3790.11|3792.21|3789.21|3793.41|3790.41|3792.01|3789.01|0
1654473600000|2022-06-06 00:00:00|3791.81|3788.81|3793.61|3790.61|3794.61|3791.61|3789.21|3786.21|0
1654473900000|2022-06-06 00:05:00|3793.41|3790.41|3794.61|3791.61|3794.91|3791.91|3792.51|3789.51|0
1654474200000|2022-06-06 00:10:00|3794.41|3791.41|3796.01|3793.01|3796.01|3793.01|3794.41|3791.41|0
1654474500000|2022-06-06 00:15:00|3796.81|3793.81|3796.01|3794.01|3797.51|3795.51|3794.51|3792.51|477
1654474800000|2022-06-06 00:20:00|3795.51|3793.51|3797.51|3795.51|3797.51|3795.51|3794.51|3792.51|398
1654475100000|2022-06-06 00:25:00|3797.01|3795.01|3795.01|3793.01|3797.01|3795.01|3794.51|3792.51|213
1654475400000|2022-06-06 00:30:00|3795.51|3793.51|3794.01|3792.01|3795.51|3793.51|3793.51|3791.51|127
1654475700000|2022-06-06 00:35:00|3793.51|3791.51|3791.51|3789.51|3794.51|3792.51|3791.51|3789.51|131
1654476000000|2022-06-06 00:40:00|3790.51|3788.51|3792.51|3790.51|3793.51|3791.51|3790.51|3788.51|169
1654476300000|2022-06-06 00:45:00|3791.51|3789.51|3794.51|3792.51|3794.51|3792.51|3791.51|3789.51|83
1654476600000|2022-06-06 00:50:00|3793.51|3791.51|3794.51|3792.51|3794.51|3792.51|3793.51|3791.51|79
1654476900000|2022-06-06 00:55:00|3793.51|3791.51|3794.51|3792.51|3795.51|3793.51|3793.51|3791.51|51
1654477200000|2022-06-06 01:00:00|3793.51|3791.51|3792.51|3790.51|3793.51|3791.51|3791.51|3789.51|100
1654477500000|2022-06-06 01:05:00|3791.51|3789.51|3793.51|3791.51|3793.51|3791.51|3791.51|3789.51|155
1654477800000|2022-06-06 01:10:00|3792.51|3790.51|3795.51|3793.51|3795.51|3793.51|3792.51|3790.51|84
1654478100000|2022-06-06 01:15:00|3796.51|3794.51|3796.01|3794.01|3797.51|3795.51|3795.51|3793.51|181
1654478400000|2022-06-06 01:20:00|3795.51|3793.51|3795.51|3793.51|3797.51|3795.51|3795.51|3793.51|218
1654478700000|2022-06-06 01:25:00|3796.51|3794.51|3796.51|3794.51|3796.51|3794.51|3795.51|3793.51|85
1654479000000|2022-06-06 01:30:00|3795.51|3793.51|3791.51|3789.51|3795.51|3793.51|3790.51|3788.51|294
1654479300000|2022-06-06 01:35:00|3790.51|3788.51|3792.51|3790.51|3792.51|3790.51|3790.51|3788.51|143
1654479600000|2022-06-06 01:40:00|3793.51|3791.51|3792.51|3790.51|3793.51|3791.51|3791.51|3789.51|130
1654479900000|2022-06-06 01:45:00|3791.51|3789.51|3795.51|3793.51|3795.51|3793.51|3791.51|3789.51|106
1654480200000|2022-06-06 01:50:00|3796.51|3794.51|3797.51|3795.51|3798.51|3796.51|3796.51|3794.51|174
1654480500000|2022-06-06 01:55:00|3798.01|3796.01|3798.51|3796.51|3798.51|3796.51|3796.51|3794.51|163
1654480800000|2022-06-06 02:00:00|3799.51|3797.51|3798.51|3796.51|3800.51|3798.51|3797.51|3795.51|204
1654481100000|2022-06-06 02:05:00|3799.01|3797.01|3799.51|3797.51|3800.51|3798.51|3798.51|3796.51|194
1654481400000|2022-06-06 02:10:00|3800.51|3798.51|3800.51|3798.51|3801.51|3799.51|3800.51|3798.51|320
1654481700000|2022-06-06 02:15:00|3799.51|3797.51|3800.51|3798.51|3800.51|3798.51|3799.51|3797.51|60
1654482000000|2022-06-06 02:20:00|3801.51|3799.51|3799.51|3797.51|3801.51|3799.51|3799.51|3797.51|80
1654482300000|2022-06-06 02:25:00|3798.51|3796.51|3799.51|3797.51|3800.51|3798.51|3798.51|3796.51|48
1654482600000|2022-06-06 02:30:00|3800.01|3798.01|3800.51|3798.51|3801.51|3799.51|3798.51|3796.51|99
1654482900000|2022-06-06 02:35:00|3801.01|3799.01|3802.51|3800.51|3802.51|3800.51|3801.01|3799.01|226
1654483200000|2022-06-06 02:40:00|3802.01|3800.01|3803.51|3801.51|3803.51|3801.51|3801.51|3799.51|137
1654483500000|2022-06-06 02:45:00|3802.51|3800.51|3802.51|3800.51|3803.51|3801.51|3802.51|3800.51|72
1654483800000|2022-06-06 02:50:00|3803.01|3801.01|3803.51|3801.51|3803.51|3801.51|3802.51|3800.51|102
1654484100000|2022-06-06 02:55:00|3802.51|3800.51|3802.51|3800.51|3803.51|3801.51|3802.51|3800.51|33
1654484400000|2022-06-06 03:00:00|3803.01|3801.01|3801.51|3799.51|3803.01|3801.01|3801.51|3799.51|89
1654484700000|2022-06-06 03:05:00|3802.51|3800.51|3803.51|3801.51|3803.51|3801.51|3802.51|3800.51|43
1654485000000|2022-06-06 03:10:00|3802.51|3800.51|3803.51|3801.51|3803.51|3801.51|3802.51|3800.51|45
1654485300000|2022-06-06 03:15:00|3804.51|3802.51|3804.51|3802.51|3805.51|3803.51|3803.51|3801.51|90
1654485600000|2022-06-06 03:20:00|3804.01|3802.01|3804.51|3802.51|3805.51|3803.51|3804.01|3802.01|23
1654485900000|2022-06-06 03:25:00|||||||||5
1654486200000|2022-06-06 03:30:00|3805.01|3803.01|3806.51|3804.51|3806.51|3804.51|3804.51|3802.51|87
1654486500000|2022-06-06 03:35:00|3807.51|3805.51|3806.51|3804.51|3807.51|3805.51|3805.51|3803.51|242
1654486800000|2022-06-06 03:40:00|3806.01|3804.01|3806.51|3804.51|3807.01|3805.01|3806.01|3804.01|94
1654487100000|2022-06-06 03:45:00|3807.01|3805.01|3806.51|3804.51|3807.51|3805.51|3806.51|3804.51|41
1654487400000|2022-06-06 03:50:00|3805.51|3803.51|3805.51|3803.51|3805.51|3803.51|3805.51|3803.51|39
1654487700000|2022-06-06 03:55:00|||||||||12
1654488000000|2022-06-06 04:00:00|3804.51|3802.51|3804.51|3802.51|3804.51|3802.51|3803.51|3801.51|100
1654488300000|2022-06-06 04:05:00|3805.51|3803.51|3806.51|3804.51|3806.51|3804.51|3805.51|3803.51|153
1654488600000|2022-06-06 04:10:00|3807.01|3805.01|3808.51|3806.51|3808.51|3806.51|3806.51|3804.51|469
1654488900000|2022-06-06 04:15:00|3809.01|3807.01|3809.51|3807.51|3809.51|3807.51|3807.51|3805.51|338
1654489200000|2022-06-06 04:20:00|3808.51|3806.51|3809.01|3807.01|3809.51|3807.51|3808.51|3806.51|226
1654489500000|2022-06-06 04:25:00|3809.51|3807.51|3810.51|3808.51|3810.51|3808.51|3809.51|3807.51|44
1654489800000|2022-06-06 04:30:00|3810.01|3808.01|3810.51|3808.51|3810.51|3808.51|3809.51|3807.51|54
1654490100000|2022-06-06 04:35:00|3810.01|3808.01|3810.51|3808.51|3810.51|3808.51|3810.01|3808.01|4
1654490400000|2022-06-06 04:40:00|3809.51|3807.51|3809.51|3807.51|3810.01|3808.01|3809.51|3807.51|32
1654490700000|2022-06-06 04:45:00|3810.51|3808.51|3810.51|3808.51|3810.51|3808.51|3809.51|3807.51|10
1654491000000|2022-06-06 04:50:00|3809.51|3807.51|3809.51|3807.51|3810.51|3808.51|3808.51|3806.51|20
1654491300000|2022-06-06 04:55:00|3808.51|3806.51|3809.51|3807.51|3809.51|3807.51|3808.51|3806.51|31
1654491600000|2022-06-06 05:00:00|3810.01|3808.01|3810.01|3808.01|3810.51|3808.51|3809.51|3807.51|47
1654491900000|2022-06-06 05:05:00|3810.51|3808.51|3811.51|3809.51|3811.51|3809.51|3810.01|3808.01|12
1654492200000|2022-06-06 05:10:00|3810.51|3808.51|3809.51|3807.51|3811.51|3809.51|3809.51|3807.51|12
1654492500000|2022-06-06 05:15:00|3809.01|3807.01|3807.51|3805.51|3809.01|3807.01|3807.51|3805.51|12
1654492800000|2022-06-06 05:20:00|3806.51|3804.51|3807.51|3805.51|3807.51|3805.51|3806.51|3804.51|19
1654493100000|2022-06-06 05:25:00|3807.01|3805.01|3807.51|3805.51|3807.51|3805.51|3805.51|3803.51|112
1654493400000|2022-06-06 05:30:00|3806.51|3804.51|3807.51|3805.51|3808.51|3806.51|3806.51|3804.51|29
1654493700000|2022-06-06 05:35:00|3808.51|3806.51|3809.51|3807.51|3809.51|3807.51|3807.51|3805.51|60
1654494000000|2022-06-06 05:40:00|3808.51|3806.51|3808.51|3806.51|3808.51|3806.51|3808.51|3806.51|104
1654494300000|2022-06-06 05:45:00|3807.51|3805.51|3805.51|3803.51|3808.51|3806.51|3805.51|3803.51|205
1654494600000|2022-06-06 05:50:00|3806.01|3804.01|3805.51|3803.51|3806.01|3804.01|3804.51|3802.51|224
1654494900000|2022-06-06 05:55:00|3806.01|3804.01|3807.51|3805.51|3807.51|3805.51|3805.51|3803.51|131
1654495200000|2022-06-06 06:00:00|3807.26|3805.76|3811.26|3809.76|3811.26|3809.76|3805.26|3803.76|1141
1654495500000|2022-06-06 06:05:00|3810.26|3808.76|3809.26|3807.76|3810.26|3808.76|3807.26|3805.76|726
1654495800000|2022-06-06 06:10:00|3809.76|3808.26|3808.26|3806.76|3809.76|3808.26|3808.26|3806.76|469
1654496100000|2022-06-06 06:15:00|3807.26|3805.76|3809.26|3807.76|3810.26|3808.76|3806.26|3804.76|509
1654496400000|2022-06-06 06:20:00|3809.76|3808.26|3811.26|3809.76|3811.26|3809.76|3809.76|3808.26|336
1654496700000|2022-06-06 06:25:00|3812.26|3810.76|3812.26|3810.76|3812.26|3810.76|3811.26|3809.76|433
1654497000000|2022-06-06 06:30:00|3813.26|3811.76|3813.26|3811.76|3817.26|3815.76|3813.26|3811.76|1674
1654497300000|2022-06-06 06:35:00|3814.26|3812.76|3816.26|3814.76|3816.26|3814.76|3813.26|3811.76|980
1654497600000|2022-06-06 06:40:00|3817.26|3815.76|3815.76|3814.26|3817.26|3815.76|3815.26|3813.76|946
1654497900000|2022-06-06 06:45:00|3816.26|3814.76|3815.26|3813.76|3817.26|3815.76|3814.26|3812.76|1050
1654498200000|2022-06-06 06:50:00|3814.26|3812.76|3815.26|3813.76|3816.26|3814.76|3813.26|3811.76|1235
1654498500000|2022-06-06 06:55:00|3815.76|3814.26|3819.26|3817.76|3819.26|3817.76|3815.76|3814.26|1386
1654498800000|2022-06-06 07:00:00|3818.26|3816.76|3825.26|3823.76|3826.26|3824.76|3816.26|3814.76|8721
1654499100000|2022-06-06 07:05:00|3826.26|3824.76|3825.26|3823.76|3826.26|3824.76|3823.26|3821.76|4797
1654499400000|2022-06-06 07:10:00|3826.26|3824.76|3823.26|3821.76|3826.26|3824.76|3822.26|3820.76|4609
1654499700000|2022-06-06 07:15:00|3822.26|3820.76|3820.26|3818.76|3822.26|3820.76|3819.26|3817.76|5724
1654500000000|2022-06-06 07:20:00|3820.76|3819.26|3825.26|3823.76|3827.26|3825.76|3818.26|3816.76|6538
1654500300000|2022-06-06 07:25:00|3826.26|3824.76|3821.26|3819.76|3826.26|3824.76|3820.26|3818.76|4852
1654500600000|2022-06-06 07:30:00|3820.26|3818.76|3818.26|3816.76|3820.26|3818.76|3816.26|3814.76|5924
1654500900000|2022-06-06 07:35:00|3817.26|3815.76|3819.26|3817.76|3819.26|3817.76|3816.26|3814.76|2660
1654501200000|2022-06-06 07:40:00|3819.33|3817.83|3819.33|3817.83|3821.33|3819.83|3818.33|3816.83|3196
1654501500000|2022-06-06 07:45:00|3818.33|3816.83|3821.33|3819.83|3822.33|3820.83|3818.33|3816.83|3755
1654501800000|2022-06-06 07:50:00|3820.33|3818.83|3825.33|3823.83|3827.33|3825.83|3820.33|3818.83|4494
1654502100000|2022-06-06 07:55:00|3824.33|3822.83|3827.33|3825.83|3827.33|3825.83|3824.33|3822.83|3767
1654502400000|2022-06-06 08:00:00|3828.33|3826.83|3831.33|3829.83|3832.33|3830.83|3828.33|3826.83|6487
1654502700000|2022-06-06 08:05:00|3832.33|3830.83|3831.33|3829.83|3833.33|3831.83|3828.33|3826.83|6900
1654503000000|2022-06-06 08:10:00|3830.33|3828.83|3832.33|3830.83|3834.33|3832.83|3830.33|3828.83|3160
1654503300000|2022-06-06 08:15:00|3833.33|3831.83|3829.33|3827.83|3834.33|3832.83|3828.33|3826.83|3362
1654503600000|2022-06-06 08:20:00|3830.33|3828.83|3831.33|3829.83|3831.33|3829.83|3829.33|3827.83|3279
1654503900000|2022-06-06 08:25:00|3832.33|3830.83|3834.33|3832.83|3834.33|3832.83|3831.33|3829.83|2857
1654504200000|2022-06-06 08:30:00|3835.33|3833.83|3832.33|3830.83|3835.33|3833.83|3832.33|3830.83|10363
1654504500000|2022-06-06 08:35:00|3833.33|3831.83|3834.33|3832.83|3834.33|3832.83|3833.33|3831.83|4831
1654504800000|2022-06-06 08:40:00|3835.33|3833.83|3836.33|3834.83|3838.33|3836.83|3835.33|3833.83|6329
1654505100000|2022-06-06 08:45:00|3835.33|3833.83|3836.33|3834.83|3836.33|3834.83|3834.33|3832.83|3033
1654505400000|2022-06-06 08:50:00|3835.33|3833.83|3839.33|3837.83|3839.33|3837.83|3835.33|3833.83|2312
1654505700000|2022-06-06 08:55:00|3838.33|3836.83|3837.33|3835.83|3838.33|3836.83|3837.33|3835.83|2082
1654506000000|2022-06-06 09:00:00|3838.33|3836.83|3836.33|3834.83|3838.33|3836.83|3835.33|3833.83|1812
1654506300000|2022-06-06 09:05:00|3837.33|3835.83|3835.33|3833.83|3837.33|3835.83|3835.33|3833.83|2424
1654506600000|2022-06-06 09:10:00|3836.33|3834.83|3835.33|3833.83|3836.33|3834.83|3834.33|3832.83|1534
1654506900000|2022-06-06 09:15:00|3834.33|3832.83|3834.33|3832.83|3835.33|3833.83|3833.33|3831.83|2677
1654507200000|2022-06-06 09:20:00|3833.33|3831.83|3835.33|3833.83|3835.33|3833.83|3833.33|3831.83|1451
1654507500000|2022-06-06 09:25:00|3834.33|3832.83|3835.33|3833.83|3835.33|3833.83|3833.33|3831.83|3432
1654507800000|2022-06-06 09:30:00|3834.33|3832.83|3835.33|3833.83|3835.33|3833.83|3833.33|3831.83|1368
1654508100000|2022-06-06 09:35:00|3834.33|3832.83|3830.33|3828.83|3834.33|3832.83|3830.33|3828.83|5523
1654508400000|2022-06-06 09:40:00|3829.33|3827.83|3830.33|3828.83|3832.33|3830.83|3829.33|3827.83|2623
1654508700000|2022-06-06 09:45:00|3831.33|3829.83|3833.33|3831.83|3834.33|3832.83|3830.33|3828.83|6396
1654509000000|2022-06-06 09:50:00|3832.33|3830.83|3831.33|3829.83|3832.33|3830.83|3831.33|3829.83|1594
1654509300000|2022-06-06 09:55:00|3830.33|3828.83|3833.33|3831.83|3833.33|3831.83|3830.33|3828.83|2836
1654509600000|2022-06-06 10:00:00|3834.33|3832.83|3834.33|3832.83|3835.33|3833.83|3832.33|3830.83|2054
1654509900000|2022-06-06 10:05:00|3835.33|3833.83|3835.33|3833.83|3835.33|3833.83|3834.33|3832.83|978
1654510200000|2022-06-06 10:10:00|3836.33|3834.83|3834.33|3832.83|3836.33|3834.83|3833.33|3831.83|2446
1654510500000|2022-06-06 10:15:00|3833.33|3831.83|3834.33|3832.83|3835.33|3833.83|3833.33|3831.83|3634
1654510800000|2022-06-06 10:20:00|3833.33|3831.83|3834.33|3832.83|3835.33|3833.83|3833.33|3831.83|622
1654511100000|2022-06-06 10:25:00|3835.33|3833.83|3835.33|3833.83|3836.33|3834.83|3834.33|3832.83|6673
1654511400000|2022-06-06 10:30:00|3834.33|3832.83|3835.33|3833.83|3835.33|3833.83|3834.33|3832.83|3623
1654511700000|2022-06-06 10:35:00|3835.83|3834.33|3834.33|3832.83|3836.33|3834.83|3834.33|3832.83|1916
1654512000000|2022-06-06 10:40:00|3835.33|3833.83|3834.33|3832.83|3835.33|3833.83|3833.33|3831.83|978
1654512300000|2022-06-06 10:45:00|3833.33|3831.83|3832.33|3830.83|3834.33|3832.83|3832.33|3830.83|21387
1654512600000|2022-06-06 10:50:00|3831.33|3829.83|3833.33|3831.83|3833.33|3831.83|3831.33|3829.83|2152
1654512900000|2022-06-06 10:55:00|3834.33|3832.83|3833.33|3831.83|3834.33|3832.83|3833.33|3831.83|2455
1654513200000|2022-06-06 11:00:00|3832.33|3830.83|3833.33|3831.83|3833.33|3831.83|3832.33|3830.83|9796
1654513500000|2022-06-06 11:05:00|3832.33|3830.83|3833.33|3831.83|3834.33|3832.83|3832.33|3830.83|2397
1654513800000|2022-06-06 11:10:00|3832.33|3830.83|3832.33|3830.83|3832.33|3830.83|3832.33|3830.83|705
1654514100000|2022-06-06 11:15:00|3831.33|3829.83|3832.33|3830.83|3833.33|3831.83|3830.33|3828.83|1216
1654514400000|2022-06-06 11:20:00|3833.33|3831.83|3835.33|3833.83|3835.33|3833.83|3832.33|3830.83|876
1654514700000|2022-06-06 11:25:00|3834.33|3832.83|3833.33|3831.83|3835.33|3833.83|3833.33|3831.83|833
1654515000000|2022-06-06 11:30:00|3834.33|3832.83|3834.33|3832.83|3834.33|3832.83|3833.33|3831.83|696
1654515300000|2022-06-06 11:35:00|3834.83|3833.33|3834.33|3832.83|3835.33|3833.83|3833.33|3831.83|1135
1654515600000|2022-06-06 11:40:00|3833.39|3831.89|3831.39|3829.89|3833.39|3831.89|3831.39|3829.89|2886
1654515900000|2022-06-06 11:45:00|3832.39|3830.89|3830.39|3828.89|3832.39|3830.89|3829.39|3827.89|3753
1654516200000|2022-06-06 11:50:00|3831.39|3829.89|3833.39|3831.89|3833.39|3831.89|3830.39|3828.89|2494
1654516500000|2022-06-06 11:55:00|3834.39|3832.89|3837.39|3835.89|3837.39|3835.89|3833.39|3831.89|2588
1654516800000|2022-06-06 12:00:00|3836.39|3834.89|3835.39|3833.89|3838.39|3836.89|3835.39|3833.89|3185
1654517100000|2022-06-06 12:05:00|3836.39|3834.89|3837.39|3835.89|3837.39|3835.89|3834.39|3832.89|3354
1654517400000|2022-06-06 12:10:00|3838.39|3836.89|3840.39|3838.89|3840.39|3838.89|3837.39|3835.89|4910
1654517700000|2022-06-06 12:15:00|3841.39|3839.89|3840.39|3838.89|3841.39|3839.89|3840.39|3838.89|3129
1654518000000|2022-06-06 12:20:00|3839.39|3837.89|3839.39|3837.89|3840.39|3838.89|3838.39|3836.89|2854
1654518300000|2022-06-06 12:25:00|3840.39|3838.89|3842.39|3840.89|3843.39|3841.89|3840.39|3838.89|5080
1654518600000|2022-06-06 12:30:00|3841.39|3839.89|3843.39|3841.89|3844.39|3842.89|3841.39|3839.89|3502
1654518900000|2022-06-06 12:35:00|3844.39|3842.89|3845.39|3843.89|3845.39|3843.89|3844.39|3842.89|22328
1654519200000|2022-06-06 12:40:00|3844.39|3842.89|3845.39|3843.89|3845.39|3843.89|3843.39|3841.89|13141
1654519500000|2022-06-06 12:45:00|3846.39|3844.89|3846.39|3844.89|3848.39|3846.89|3845.39|3843.89|15201
1654519800000|2022-06-06 12:50:00|3845.39|3843.89|3845.39|3843.89|3845.39|3843.89|3845.39|3843.89|1665
1654520100000|2022-06-06 12:55:00|3844.39|3842.89|3845.39|3843.89|3846.39|3844.89|3844.39|3842.89|5244
1654520400000|2022-06-06 13:00:00|3844.39|3842.89|3844.39|3842.89|3845.39|3843.89|3843.39|3841.89|2130
1654520700000|2022-06-06 13:05:00|3845.39|3843.89|3844.39|3842.89|3845.39|3843.89|3844.39|3842.89|2834
1654521000000|2022-06-06 13:10:00|3845.39|3843.89|3847.39|3845.89|3847.39|3845.89|3844.39|3842.89|3238
1654521300000|2022-06-06 13:15:00|3846.39|3844.89|3845.39|3843.89|3847.39|3845.89|3845.39|3843.89|1583
1654521600000|2022-06-06 13:20:00|3846.39|3844.89|3847.39|3845.89|3847.39|3845.89|3844.39|3842.89|2181
1654521900000|2022-06-06 13:25:00|3846.39|3844.89|3846.39|3844.89|3847.39|3845.89|3845.39|3843.89|2344
1654522200000|2022-06-06 13:30:00|3847.39|3845.89|3847.39|3845.89|3849.39|3847.89|3844.39|3842.89|4496
1654522500000|2022-06-06 13:35:00|3848.39|3846.89|3845.39|3843.89|3848.39|3846.89|3843.39|3841.89|8965
1654522800000|2022-06-06 13:40:00|3844.89|3843.39|3847.39|3845.89|3850.39|3848.89|3844.39|3842.89|4060
1654523100000|2022-06-06 13:45:00|3848.39|3846.89|3844.39|3842.89|3848.39|3846.89|3842.39|3840.89|6935
1654523400000|2022-06-06 13:50:00|3843.39|3841.89|3847.39|3845.89|3847.39|3845.89|3841.39|3839.89|3832
1654523700000|2022-06-06 13:55:00|3846.39|3844.89|3851.39|3849.89|3851.39|3849.89|3846.39|3844.89|4826
1654524000000|2022-06-06 14:00:00|3852.39|3850.89|3854.39|3852.89|3857.39|3855.89|3850.39|3848.89|11465
1654524300000|2022-06-06 14:05:00|3855.39|3853.89|3854.39|3852.89|3857.39|3855.89|3853.39|3851.89|6125
1654524600000|2022-06-06 14:10:00|3854.67|3853.17|3853.67|3852.17|3855.67|3854.17|3852.67|3851.17|4676
1654524900000|2022-06-06 14:15:00|3852.67|3851.17|3850.67|3849.17|3852.67|3851.17|3848.67|3847.17|10013
1654525200000|2022-06-06 14:20:00|3851.67|3850.17|3850.67|3849.17|3852.67|3851.17|3849.67|3848.17|3009
1654525500000|2022-06-06 14:25:00|3849.67|3848.17|3855.67|3854.17|3856.67|3855.17|3848.67|3847.17|7415
1654525800000|2022-06-06 14:30:00|3856.67|3855.17|3856.67|3855.17|3858.67|3857.17|3855.67|3854.17|9781
1654526100000|2022-06-06 14:35:00|3857.67|3856.17|3854.67|3853.17|3857.67|3856.17|3854.67|3853.17|13937
1654526400000|2022-06-06 14:40:00|3855.17|3853.67|3854.67|3853.17|3855.67|3854.17|3852.67|3851.17|6999
1654526700000|2022-06-06 14:45:00|3855.67|3854.17|3855.67|3854.17|3856.67|3855.17|3852.67|3851.17|7067
1654527000000|2022-06-06 14:50:00|3856.67|3855.17|3854.67|3853.17|3856.67|3855.17|3853.67|3852.17|4743
1654527300000|2022-06-06 14:55:00|3855.67|3854.17|3855.67|3854.17|3856.67|3855.17|3854.67|3853.17|4259
1654527600000|2022-06-06 15:00:00|3856.67|3855.17|3855.67|3854.17|3857.67|3856.17|3855.67|3854.17|3796
1654527900000|2022-06-06 15:05:00|3856.67|3855.17|3850.67|3849.17|3856.67|3855.17|3850.67|3849.17|4849
1654528200000|2022-06-06 15:10:00|3849.67|3848.17|3846.67|3845.17|3850.67|3849.17|3844.67|3843.17|11756
1654528500000|2022-06-06 15:15:00|3845.67|3844.17|3838.67|3837.17|3845.67|3844.17|3838.67|3837.17|10964
1654528800000|2022-06-06 15:20:00|3837.67|3836.17|3839.67|3838.17|3840.67|3839.17|3836.67|3835.17|14869
1654529100000|2022-06-06 15:25:00|3838.67|3837.17|3842.67|3841.17|3842.67|3841.17|3837.67|3836.17|28711
1654529400000|2022-06-06 15:30:00|3841.67|3840.17|3840.67|3839.17|3844.67|3843.17|3840.67|3839.17|38264
1654529700000|2022-06-06 15:35:00|3839.67|3838.17|3837.67|3836.17|3840.67|3839.17|3836.67|3835.17|26992
1654530000000|2022-06-06 15:40:00|3838.67|3837.17|3841.67|3840.17|3841.67|3840.17|3836.67|3835.17|18012
1654530300000|2022-06-06 15:45:00|3842.67|3841.17|3839.67|3838.17|3844.67|3843.17|3839.67|3838.17|17512
1654530600000|2022-06-06 15:50:00|3838.67|3837.17|3839.67|3838.17|3841.67|3840.17|3838.67|3837.17|6262
1654530900000|2022-06-06 15:55:00|3840.67|3839.17|3839.67|3838.17|3841.67|3840.17|3839.67|3838.17|3162
1654531200000|2022-06-06 16:00:00|3840.67|3839.17|3832.67|3831.17|3840.67|3839.17|3830.67|3829.17|7151
1654531500000|2022-06-06 16:05:00|3831.67|3830.17|3830.67|3829.17|3833.67|3832.17|3830.67|3829.17|3829
1654531800000|2022-06-06 16:10:00|3829.67|3828.17|3826.67|3825.17|3829.67|3828.17|3826.67|3825.17|2737
1654532100000|2022-06-06 16:15:00|3826.17|3824.67|3827.67|3826.17|3828.67|3827.17|3824.67|3823.17|2708
1654532400000|2022-06-06 16:20:00|3828.67|3827.17|3826.67|3825.17|3829.67|3828.17|3826.67|3825.17|1665
1654532700000|2022-06-06 16:25:00|3827.67|3826.17|3824.67|3823.17|3827.67|3826.17|3823.67|3822.17|2062
1654533000000|2022-06-06 16:30:00|3823.67|3822.17|3827.67|3826.17|3827.67|3826.17|3822.67|3821.17|1658
1654533300000|2022-06-06 16:35:00|3826.67|3825.17|3830.67|3829.17|3830.67|3829.17|3826.67|3825.17|1347
1654533600000|2022-06-06 16:40:00|3830.17|3828.67|3830.67|3829.17|3831.67|3830.17|3829.67|3828.17|795
1654533900000|2022-06-06 16:45:00|3829.67|3828.17|3830.67|3829.17|3831.67|3830.17|3829.67|3828.17|1241
1654534200000|2022-06-06 16:50:00|3829.67|3828.17|3829.67|3828.17|3829.67|3828.17|3827.67|3826.17|1422
1654534500000|2022-06-06 16:55:00|3830.67|3829.17|3832.67|3831.17|3833.67|3832.17|3830.67|3829.17|1287
1654534800000|2022-06-06 17:00:00|3831.67|3830.17|3830.67|3829.17|3832.67|3831.17|3829.67|3828.17|845
1654535100000|2022-06-06 17:05:00|3831.67|3830.17|3832.67|3831.17|3833.67|3832.17|3831.67|3830.17|598
1654535400000|2022-06-06 17:10:00|3832.17|3830.67|3829.67|3828.17|3832.67|3831.17|3828.67|3827.17|1313
1654535700000|2022-06-06 17:15:00|3828.67|3827.17|3828.67|3827.17|3829.67|3828.17|3826.67|3825.17|1043
1654536000000|2022-06-06 17:20:00|3827.67|3826.17|3827.67|3826.17|3829.67|3828.17|3826.67|3825.17|666
1654536300000|2022-06-06 17:25:00|3828.67|3827.17|3829.67|3828.17|3829.67|3828.17|3827.67|3826.17|309
1654536600000|2022-06-06 17:30:00|3828.67|3827.17|3829.67|3828.17|3831.67|3830.17|3828.67|3827.17|2614
1654536900000|2022-06-06 17:35:00|3828.67|3827.17|3832.67|3831.17|3834.67|3833.17|3828.67|3827.17|1049
1654537200000|2022-06-06 17:40:00|3833.67|3832.17|3835.67|3834.17|3835.67|3834.17|3832.67|3831.17|1493
1654537500000|2022-06-06 17:45:00|3834.67|3833.17|3834.67|3833.17|3834.67|3833.17|3831.67|3830.17|2465
1654537800000|2022-06-06 17:50:00|3833.67|3832.17|3835.67|3834.17|3835.67|3834.17|3833.67|3832.17|1612
1654538100000|2022-06-06 17:55:00|3836.67|3835.17|3837.67|3836.17|3837.67|3836.17|3836.67|3835.17|1005
1654538400000|2022-06-06 18:00:00|3838.67|3837.17|3837.67|3836.17|3838.67|3837.17|3835.67|3834.17|1183
1654538700000|2022-06-06 18:05:00|3836.67|3835.17|3835.67|3834.17|3837.67|3836.17|3833.67|3832.17|675
1654539000000|2022-06-06 18:10:00|3834.67|3833.17|3833.67|3832.17|3835.67|3834.17|3833.67|3832.17|408
1654539300000|2022-06-06 18:15:00|3832.67|3831.17|3833.67|3832.17|3834.67|3833.17|3831.67|3830.17|465
1654539600000|2022-06-06 18:20:00|3832.67|3831.17|3828.67|3827.17|3832.67|3831.17|3827.67|3826.17|1201
1654539900000|2022-06-06 18:25:00|3827.67|3826.17|3825.67|3824.17|3828.67|3827.17|3824.67|3823.17|782
1654540200000|2022-06-06 18:30:00|3824.67|3823.17|3826.67|3825.17|3826.67|3825.17|3823.67|3822.17|955
1654540500000|2022-06-06 18:35:00|3827.67|3826.17|3825.67|3824.17|3827.67|3826.17|3824.67|3823.17|596
1654540800000|2022-06-06 18:40:00|3824.67|3823.17|3827.67|3826.17|3828.67|3827.17|3824.67|3823.17|524
1654541100000|2022-06-06 18:45:00|3828.67|3827.17|3827.67|3826.17|3829.67|3828.17|3827.67|3826.17|519
1654541400000|2022-06-06 18:50:00|3826.67|3825.17|3826.67|3825.17|3827.67|3826.17|3822.67|3821.17|793
1654541700000|2022-06-06 18:55:00|3825.67|3824.17|3826.67|3825.17|3828.67|3827.17|3825.67|3824.17|434
1654542000000|2022-06-06 19:00:00|3825.67|3824.17|3826.67|3825.17|3828.67|3827.17|3824.67|3823.17|445
1654542300000|2022-06-06 19:05:00|3827.67|3826.17|3825.67|3824.17|3827.67|3826.17|3824.67|3823.17|475
1654542600000|2022-06-06 19:10:00|3824.67|3823.17|3825.67|3824.17|3826.67|3825.17|3823.67|3822.17|925
1654542900000|2022-06-06 19:15:00|3824.67|3823.17|3823.67|3822.17|3827.67|3826.17|3823.67|3822.17|837
1654543200000|2022-06-06 19:20:00|3822.67|3821.17|3824.67|3823.17|3826.67|3825.17|3821.67|3820.17|1648
1654543500000|2022-06-06 19:25:00|3825.67|3824.17|3825.67|3824.17|3826.67|3825.17|3823.67|3822.17|1082
1654543800000|2022-06-06 19:30:00|3824.67|3823.17|3825.67|3824.17|3828.17|3826.67|3824.67|3823.17|1090
1654544100000|2022-06-06 19:35:00|3826.17|3824.67|3824.67|3823.17|3826.67|3825.17|3822.67|3821.17|1344
1654544400000|2022-06-06 19:40:00|3823.67|3822.17|3831.67|3830.17|3831.67|3830.17|3823.67|3822.17|1108
1654544700000|2022-06-06 19:45:00|3830.67|3829.17|3827.67|3826.17|3831.67|3830.17|3826.67|3825.17|767
1654545000000|2022-06-06 19:50:00|3830.67|3829.17|3833.67|3832.17|3833.67|3832.17|3828.67|3827.17|2341
1654545300000|2022-06-06 19:55:00|3832.67|3831.17|3829.67|3828.17|3834.67|3833.17|3829.67|3828.17|2117
1654545600000|2022-06-06 20:00:00|3829.32|3826.32|3827.92|3824.92|3830.02|3827.02|3827.22|3824.22|38455
1654545900000|2022-06-06 20:05:00|3828.02|3825.02|3827.82|3824.82|3829.12|3826.12|3827.22|3824.22|0
1654546200000|2022-06-06 20:10:00|3827.62|3824.62|3827.42|3824.42|3829.12|3826.12|3827.22|3824.22|0
1654546500000|2022-06-06 20:15:00|3827.22|3824.22|3828.92|3825.92|3829.42|3826.42|3827.22|3824.22|0
1654546800000|2022-06-06 20:20:00|3828.72|3825.72|3829.02|3826.02|3829.52|3826.52|3828.72|3825.72|0
1654547100000|2022-06-06 20:25:00|3829.12|3826.12|3828.22|3825.22|3829.32|3826.32|3828.02|3825.02|0
1654547400000|2022-06-06 20:30:00|3828.32|3825.32|3829.82|3826.82|3830.02|3827.02|3828.22|3825.22|0
1654547700000|2022-06-06 20:35:00|3830.02|3827.02|3830.62|3827.62|3830.82|3827.82|3829.32|3826.32|0
1654548000000|2022-06-06 20:40:00|3830.72|3827.72|3830.42|3827.42|3830.72|3827.72|3830.02|3827.02|0
1654548300000|2022-06-06 20:45:00|3830.22|3827.22|3830.22|3827.22|3830.52|3827.52|3830.02|3827.02|0
1654548600000|2022-06-06 20:50:00|3830.02|3827.02|3831.32|3828.32|3831.52|3828.52|3830.02|3827.02|0
1654548900000|2022-06-06 20:55:00|3831.42|3828.42|3830.22|3827.22|3831.72|3828.72|3830.12|3827.12|0
1654549200000|2022-06-06 21:00:00|3830.32|3827.32|3830.52|3827.52|3830.52|3827.52|3830.22|3827.22|0
1654549500000|2022-06-06 21:05:00|3830.62|3827.62|3830.62|3827.62|3830.92|3827.92|3830.52|3827.52|0
1654549800000|2022-06-06 21:10:00|3830.92|3827.92|3830.52|3827.52|3830.92|3827.92|3829.72|3826.72|0
1654550100000|2022-06-06 21:15:00|3830.72|3827.72|3830.42|3827.42|3830.82|3827.82|3830.42|3827.42|0
1654550400000|2022-06-06 21:20:00|3830.62|3827.62|3830.32|3827.32|3830.62|3827.62|3830.12|3827.12|0
1654550700000|2022-06-06 21:25:00|3830.22|3827.22|3830.52|3827.52|3830.52|3827.52|3830.22|3827.22|0
1654551000000|2022-06-06 21:30:00|3830.32|3827.32|3829.72|3826.72|3830.32|3827.32|3829.72|3826.72|0
1654551300000|2022-06-06 21:35:00|3829.52|3826.52|3829.82|3826.82|3830.12|3827.12|3829.42|3826.42|0
1654551600000|2022-06-06 21:40:00|3829.92|3826.92|3830.12|3827.12|3830.12|3827.12|3829.92|3826.92|0
1654551900000|2022-06-06 21:45:00|3830.32|3827.32|3830.52|3827.52|3830.62|3827.62|3830.32|3827.32|0
1654552200000|2022-06-06 21:50:00|3830.32|3827.32|3830.52|3827.52|3830.52|3827.52|3830.32|3827.32|0
1654552500000|2022-06-06 21:55:00|3830.82|3827.82|3830.92|3827.92|3830.92|3827.92|3830.82|3827.82|0
1654552800000|2022-06-06 22:00:00|3830.72|3827.72|3831.02|3828.02|3832.32|3829.32|3830.02|3827.02|0
1654553100000|2022-06-06 22:05:00|3831.12|3828.12|3829.82|3826.82|3831.72|3828.72|3829.82|3826.82|0
1654553400000|2022-06-06 22:10:00|3830.02|3827.02|3830.82|3827.82|3831.12|3828.12|3829.72|3826.72|0
1654553700000|2022-06-06 22:15:00|3830.72|3827.72|3829.72|3826.72|3831.02|3828.02|3829.12|3826.12|0
1654554000000|2022-06-06 22:20:00|3829.62|3826.62|3828.12|3825.12|3829.72|3826.72|3827.92|3824.92|0
1654554300000|2022-06-06 22:25:00|3828.02|3825.02|3828.42|3825.42|3828.92|3825.92|3827.82|3824.82|0
1654554600000|2022-06-06 22:30:00|3828.52|3825.52|3827.42|3824.42|3828.72|3825.72|3827.12|3824.12|0
1654554900000|2022-06-06 22:35:00|3827.52|3824.52|3826.32|3823.32|3828.42|3825.42|3825.82|3822.82|0
1654555200000|2022-06-06 22:40:00|3826.52|3823.52|3826.62|3823.62|3827.32|3824.32|3825.92|3822.92|0
1654555500000|2022-06-06 22:45:00|3826.52|3823.52|3827.12|3824.12|3828.02|3825.02|3826.52|3823.52|0
1654555800000|2022-06-06 22:50:00|3827.22|3824.22|3827.12|3824.12|3828.22|3825.22|3826.92|3823.92|0
1654556100000|2022-06-06 22:55:00|3828.12|3825.12|3826.92|3823.92|3828.12|3825.12|3826.12|3823.12|0
1654556400000|2022-06-06 23:00:00|3827.02|3824.02|3827.42|3824.42|3827.42|3824.42|3826.32|3823.32|0
1654556700000|2022-06-06 23:05:00|3827.32|3824.32|3828.52|3825.52|3828.62|3825.62|3827.22|3824.22|0
1654557000000|2022-06-06 23:10:00|3828.42|3825.42|3828.92|3825.92|3829.12|3826.12|3828.22|3825.22|0
1654557300000|2022-06-06 23:15:00|3829.12|3826.12|3828.92|3825.92|3829.12|3826.12|3828.72|3825.72|0
1654557600000|2022-06-06 23:20:00|3829.12|3826.12|3828.42|3825.42|3829.12|3826.12|3828.42|3825.42|0
1654557900000|2022-06-06 23:25:00|3828.52|3825.52|3828.82|3825.82|3829.12|3826.12|3828.42|3825.42|0
1654558200000|2022-06-06 23:30:00|3828.72|3825.72|3828.72|3825.72|3829.12|3826.12|3828.72|3825.72|0
1654558500000|2022-06-06 23:35:00|3828.82|3825.82|3828.42|3825.42|3829.12|3826.12|3828.22|3825.22|0
1654558800000|2022-06-06 23:40:00|3828.52|3825.52|3828.92|3825.92|3828.92|3825.92|3827.92|3824.92|0
1654559100000|2022-06-06 23:45:00|3829.02|3826.02|3831.52|3828.52|3831.52|3828.52|3828.92|3825.92|0
1654559400000|2022-06-06 23:50:00|3831.72|3828.72|3831.72|3828.72|3832.62|3829.62|3831.02|3828.02|0
1654559700000|2022-06-06 23:55:00|3831.62|3828.62|3830.62|3827.62|3832.42|3829.42|3830.62|3827.62|0
1654560000000|2022-06-07 00:00:00|3830.72|3827.72|3825.42|3822.42|3831.02|3828.02|3825.22|3822.22|0
1654560300000|2022-06-07 00:05:00|3825.32|3822.32|3823.92|3820.92|3825.52|3822.52|3823.72|3820.72|0
1654560600000|2022-06-07 00:10:00|3824.02|3821.02|3823.22|3820.22|3824.12|3821.12|3822.62|3819.62|0
1654560900000|2022-06-07 00:15:00|3823.12|3820.12|3822.92|3820.92|3825.42|3823.42|3821.92|3818.92|792
1654561200000|2022-06-07 00:20:00|3822.42|3820.42|3819.92|3817.92|3822.92|3820.92|3818.92|3816.92|368
1654561500000|2022-06-07 00:25:00|3820.92|3818.92|3819.92|3817.92|3820.92|3818.92|3818.92|3816.92|154
1654561800000|2022-06-07 00:30:00|3819.42|3817.42|3815.92|3813.92|3819.42|3817.42|3814.92|3812.92|269
1654562100000|2022-06-07 00:35:00|3816.92|3814.92|3818.92|3816.92|3818.92|3816.92|3815.92|3813.92|236
1654562400000|2022-06-07 00:40:00|3819.92|3817.92|3820.92|3818.92|3820.92|3818.92|3818.92|3816.92|243
1654562700000|2022-06-07 00:45:00|3820.42|3818.42|3820.92|3818.92|3820.92|3818.92|3818.92|3816.92|111
1654563000000|2022-06-07 00:50:00|3821.42|3819.42|3819.42|3817.42|3821.42|3819.42|3817.92|3815.92|310
1654563300000|2022-06-07 00:55:00|3819.92|3817.92|3819.92|3817.92|3820.92|3818.92|3818.92|3816.92|67
1654563600000|2022-06-07 01:00:00|3820.92|3818.92|3821.92|3819.92|3821.92|3819.92|3820.92|3818.92|43
1654563900000|2022-06-07 01:05:00|3821.42|3819.42|3821.92|3819.92|3822.92|3820.92|3821.42|3819.42|60
1654564200000|2022-06-07 01:10:00|3821.42|3819.42|3819.92|3817.92|3821.42|3819.42|3819.42|3817.42|121
1654564500000|2022-06-07 01:15:00|3819.42|3817.42|3821.92|3819.92|3822.42|3820.42|3819.42|3817.42|75
1654564800000|2022-06-07 01:20:00|3820.92|3818.92|3818.92|3816.92|3820.92|3818.92|3818.92|3816.92|142
1654565100000|2022-06-07 01:25:00|3818.42|3816.42|3807.92|3805.92|3818.92|3816.92|3805.92|3803.92|1043
1654565400000|2022-06-07 01:30:00|3808.92|3806.92|3810.92|3808.92|3811.92|3809.92|3806.92|3804.92|662
1654565700000|2022-06-07 01:35:00|3811.42|3809.42|3812.92|3810.92|3813.92|3811.92|3810.92|3808.92|225
1654566000000|2022-06-07 01:40:00|3812.42|3810.42|3814.92|3812.92|3815.92|3813.92|3812.42|3810.42|98
1654566300000|2022-06-07 01:45:00|3815.92|3813.92|3816.42|3814.42|3816.92|3814.92|3814.92|3812.92|48
1654566600000|2022-06-07 01:50:00|3816.92|3814.92|3813.92|3811.92|3816.92|3814.92|3813.92|3811.92|234
1654566900000|2022-06-07 01:55:00|3812.92|3810.92|3812.92|3810.92|3813.42|3811.42|3810.92|3808.92|78
1654567200000|2022-06-07 02:00:00|3813.42|3811.42|3812.92|3810.92|3813.92|3811.92|3811.92|3809.92|51
1654567500000|2022-06-07 02:05:00|3813.42|3811.42|3810.42|3808.42|3813.42|3811.42|3810.42|3808.42|92
1654567800000|2022-06-07 02:10:00|3810.92|3808.92|3809.92|3807.92|3810.92|3808.92|3808.92|3806.92|66
1654568100000|2022-06-07 02:15:00|3810.42|3808.42|3809.92|3807.92|3810.92|3808.92|3809.92|3807.92|45
1654568400000|2022-06-07 02:20:00|3810.92|3808.92|3812.92|3810.92|3812.92|3810.92|3810.92|3808.92|41
1654568700000|2022-06-07 02:25:00|3811.92|3809.92|3811.92|3809.92|3812.92|3810.92|3811.92|3809.92|11
1654569000000|2022-06-07 02:30:00|3812.42|3810.42|3810.92|3808.92|3812.42|3810.42|3810.92|3808.92|22
1654569300000|2022-06-07 02:35:00|3811.92|3809.92|3810.92|3808.92|3811.92|3809.92|3809.92|3807.92|48
1654569600000|2022-06-07 02:40:00|3810.42|3808.42|3809.92|3807.92|3810.92|3808.92|3809.92|3807.92|18
1654569900000|2022-06-07 02:45:00|3808.92|3806.92|3809.92|3807.92|3810.42|3808.42|3808.92|3806.92|73
1654570200000|2022-06-07 02:50:00|3810.92|3808.92|3810.92|3808.92|3810.92|3808.92|3810.92|3808.92|9
1654570500000|2022-06-07 02:55:00|3809.92|3807.92|3810.92|3808.92|3810.92|3808.92|3809.42|3807.42|114
1654570800000|2022-06-07 03:00:00|3811.42|3809.42|3810.92|3808.92|3811.42|3809.42|3810.92|3808.92|18
1654571100000|2022-06-07 03:05:00|3811.92|3809.92|3810.92|3808.92|3811.92|3809.92|3810.92|3808.92|17
1654571400000|2022-06-07 03:10:00|3809.92|3807.92|3812.92|3810.92|3812.92|3810.92|3809.92|3807.92|17
1654571700000|2022-06-07 03:15:00|3813.92|3811.92|3814.92|3812.92|3815.92|3813.92|3813.92|3811.92|40
1654572000000|2022-06-07 03:20:00|3813.92|3811.92|3815.92|3813.92|3815.92|3813.92|3813.92|3811.92|24
1654572300000|2022-06-07 03:25:00|3815.42|3813.42|3814.92|3812.92|3816.92|3814.92|3814.92|3812.92|30
1654572600000|2022-06-07 03:30:00|3813.92|3811.92|3813.92|3811.92|3814.92|3812.92|3813.92|3811.92|31
1654572900000|2022-06-07 03:35:00|3813.42|3811.42|3814.92|3812.92|3814.92|3812.92|3812.92|3810.92|35
1654573200000|2022-06-07 03:40:00|3814.42|3812.42|3813.92|3811.92|3814.92|3812.92|3813.42|3811.42|17
1654573500000|2022-06-07 03:45:00|3814.92|3812.92|3814.92|3812.92|3814.92|3812.92|3814.92|3812.92|6
1654573800000|2022-06-07 03:50:00|3814.42|3812.42|3814.92|3812.92|3815.42|3813.42|3813.92|3811.92|3
1654574100000|2022-06-07 03:55:00|3814.42|3812.42|3812.92|3810.92|3814.42|3812.42|3812.92|3810.92|92
1654574400000|2022-06-07 04:00:00|3811.92|3809.92|3812.92|3810.92|3812.92|3810.92|3811.92|3809.92|53
1654574700000|2022-06-07 04:05:00|3812.42|3810.42|3812.42|3810.42|3812.92|3810.92|3811.92|3809.92|30
1654575000000|2022-06-07 04:10:00|3812.92|3810.92|3811.92|3809.92|3812.92|3810.92|3811.92|3809.92|25
1654575300000|2022-06-07 04:15:00|3812.42|3810.42|3811.92|3809.92|3812.42|3810.42|3810.92|3808.92|55
1654575600000|2022-06-07 04:20:00|3812.92|3810.92|3812.92|3810.92|3812.92|3810.92|3811.92|3809.92|16
1654575900000|2022-06-07 04:25:00|3813.42|3811.42|3813.92|3811.92|3813.92|3811.92|3812.42|3810.42|41
1654576200000|2022-06-07 04:30:00|3812.92|3810.92|3808.92|3806.92|3813.92|3811.92|3808.92|3806.92|387
1654576500000|2022-06-07 04:35:00|3809.92|3807.92|3809.92|3807.92|3810.92|3808.92|3809.42|3807.42|59
1654576800000|2022-06-07 04:40:00|3810.92|3808.92|3809.92|3807.92|3810.92|3808.92|3809.42|3807.42|39
1654577100000|2022-06-07 04:45:00|3808.92|3806.92|3808.92|3806.92|3809.92|3807.92|3808.92|3806.92|62
1654577400000|2022-06-07 04:50:00|3809.92|3807.92|3808.92|3806.92|3809.92|3807.92|3808.92|3806.92|100
1654577700000|2022-06-07 04:55:00|3809.42|3807.42|3810.92|3808.92|3811.92|3809.92|3809.42|3807.42|160
1654578000000|2022-06-07 05:00:00|3811.92|3809.92|3811.92|3809.92|3811.92|3809.92|3810.92|3808.92|68
1654578300000|2022-06-07 05:05:00|3810.92|3808.92|3809.42|3807.42|3810.92|3808.92|3809.42|3807.42|146
1654578600000|2022-06-07 05:10:00|3808.92|3806.92|3807.92|3805.92|3808.92|3806.92|3807.92|3805.92|280
1654578900000|2022-06-07 05:15:00|3808.92|3806.92|3809.92|3807.92|3809.92|3807.92|3807.92|3805.92|60
1654579200000|2022-06-07 05:20:00|3808.92|3806.92|3806.92|3804.92|3809.92|3807.92|3806.42|3804.42|182
1654579500000|2022-06-07 05:25:00|3806.42|3804.42|3804.92|3802.92|3806.92|3804.92|3804.92|3802.92|377
1654579800000|2022-06-07 05:30:00|3805.42|3803.42|3805.92|3803.92|3806.92|3804.92|3804.92|3802.92|405
1654580100000|2022-06-07 05:35:00|3806.92|3804.92|3805.92|3803.92|3806.92|3804.92|3804.92|3802.92|150
1654580400000|2022-06-07 05:40:00|3806.92|3804.92|3806.42|3804.42|3807.92|3805.92|3806.42|3804.42|783
1654580700000|2022-06-07 05:45:00|3806.92|3804.92|3807.92|3805.92|3807.92|3805.92|3805.92|3803.92|271
1654581000000|2022-06-07 05:50:00|3808.92|3806.92|3807.92|3805.92|3808.92|3806.92|3806.92|3804.92|210
1654581300000|2022-06-07 05:55:00|3808.92|3806.92|3807.92|3805.92|3808.92|3806.92|3807.92|3805.92|509
1654581600000|2022-06-07 06:00:00|3807.67|3806.17|3813.67|3812.17|3814.67|3813.17|3807.67|3806.17|2049
1654581900000|2022-06-07 06:05:00|3814.17|3812.67|3812.67|3811.17|3814.67|3813.17|3812.67|3811.17|602
1654582200000|2022-06-07 06:10:00|3811.67|3810.17|3813.67|3812.17|3813.67|3812.17|3811.67|3810.17|832
1654582500000|2022-06-07 06:15:00|3814.67|3813.17|3813.67|3812.17|3814.67|3813.17|3812.67|3811.17|525
1654582800000|2022-06-07 06:20:00|3814.67|3813.17|3813.67|3812.17|3814.67|3813.17|3812.67|3811.17|266
1654583100000|2022-06-07 06:25:00|3814.17|3812.67|3816.67|3815.17|3817.67|3816.17|3813.67|3812.17|1895
1654583400000|2022-06-07 06:30:00|3817.17|3815.67|3814.67|3813.17|3817.67|3816.17|3814.67|3813.17|603
1654583700000|2022-06-07 06:35:00|3813.67|3812.17|3812.67|3811.17|3814.67|3813.17|3812.67|3811.17|561
1654584000000|2022-06-07 06:40:00|3813.67|3812.17|3811.67|3810.17|3814.67|3813.17|3811.67|3810.17|4453
1654584300000|2022-06-07 06:45:00|3811.17|3809.67|3812.67|3811.17|3812.67|3811.17|3808.67|3807.17|1225
1654584600000|2022-06-07 06:50:00|3811.67|3810.17|3812.67|3811.17|3814.67|3813.17|3811.67|3810.17|1063
1654584900000|2022-06-07 06:55:00|3811.67|3810.17|3812.67|3811.17|3813.67|3812.17|3810.67|3809.17|1822
1654585200000|2022-06-07 07:00:00|3811.67|3810.17|3817.67|3816.17|3822.67|3821.17|3811.67|3810.17|11433
1654585500000|2022-06-07 07:05:00|3818.67|3817.17|3816.67|3815.17|3818.67|3817.17|3811.67|3810.17|8042
1654585800000|2022-06-07 07:10:00|3815.67|3814.17|3817.67|3816.17|3818.67|3817.17|3812.67|3811.17|4811
1654586100000|2022-06-07 07:15:00|3816.67|3815.17|3812.67|3811.17|3820.67|3819.17|3811.67|3810.17|5397
1654586400000|2022-06-07 07:20:00|3811.67|3810.17|3812.67|3811.17|3814.67|3813.17|3807.67|3806.17|5274
1654586700000|2022-06-07 07:25:00|3813.67|3812.17|3815.67|3814.17|3817.67|3816.17|3812.67|3811.17|3062
1654587000000|2022-06-07 07:30:00|3816.67|3815.17|3815.67|3814.17|3818.67|3817.17|3814.67|3813.17|5701
1654587300000|2022-06-07 07:35:00|3814.67|3813.17|3811.67|3810.17|3814.67|3813.17|3809.67|3808.17|3665
1654587600000|2022-06-07 07:40:00|3811.4|3809.9|3816.4|3814.9|3817.4|3815.9|3810.4|3808.9|4116
1654587900000|2022-06-07 07:45:00|3817.4|3815.9|3818.4|3816.9|3820.4|3818.9|3816.4|3814.9|3827
1654588200000|2022-06-07 07:50:00|3817.4|3815.9|3815.4|3813.9|3819.4|3817.9|3814.4|3812.9|23668
1654588500000|2022-06-07 07:55:00|3816.4|3814.9|3816.4|3814.9|3818.4|3816.9|3815.4|3813.9|26545
1654588800000|2022-06-07 08:00:00|3815.4|3813.9|3817.4|3815.9|3818.4|3816.9|3814.4|3812.9|5748
1654589100000|2022-06-07 08:05:00|3818.4|3816.9|3815.4|3813.9|3821.4|3819.9|3814.4|3812.9|6719
1654589400000|2022-06-07 08:10:00|3814.4|3812.9|3814.4|3812.9|3816.4|3814.9|3814.4|3812.9|2178
1654589700000|2022-06-07 08:15:00|3815.4|3813.9|3813.4|3811.9|3815.4|3813.9|3811.4|3809.9|14141
1654590000000|2022-06-07 08:20:00|3814.4|3812.9|3814.4|3812.9|3815.4|3813.9|3811.4|3809.9|3479
1654590300000|2022-06-07 08:25:00|3813.4|3811.9|3813.4|3811.9|3815.4|3813.9|3812.4|3810.9|3976
1654590600000|2022-06-07 08:30:00|3812.4|3810.9|3814.4|3812.9|3815.4|3813.9|3812.4|3810.9|12345
1654590900000|2022-06-07 08:35:00|3813.4|3811.9|3817.4|3815.9|3818.4|3816.9|3813.4|3811.9|4883
1654591200000|2022-06-07 08:40:00|3816.4|3814.9|3815.4|3813.9|3817.4|3815.9|3813.4|3811.9|1902
1654591500000|2022-06-07 08:45:00|3814.4|3812.9|3814.4|3812.9|3816.4|3814.9|3814.4|3812.9|3677
1654591800000|2022-06-07 08:50:00|3813.4|3811.9|3812.4|3810.9|3813.4|3811.9|3812.4|3810.9|4146
1654592100000|2022-06-07 08:55:00|3813.4|3811.9|3813.4|3811.9|3813.4|3811.9|3812.4|3810.9|7928
1654592400000|2022-06-07 09:00:00|3812.4|3810.9|3809.4|3807.9|3814.4|3812.9|3808.4|3806.9|3823
1654592700000|2022-06-07 09:05:00|3810.4|3808.9|3809.4|3807.9|3810.4|3808.9|3808.4|3806.9|4294
1654593000000|2022-06-07 09:10:00|3808.4|3806.9|3806.4|3804.9|3810.4|3808.9|3806.4|3804.9|5874
1654593300000|2022-06-07 09:15:00|3805.4|3803.9|3806.4|3804.9|3807.4|3805.9|3805.4|3803.9|4879
1654593600000|2022-06-07 09:20:00|3807.4|3805.9|3808.4|3806.9|3809.4|3807.9|3806.4|3804.9|5654
1654593900000|2022-06-07 09:25:00|3809.4|3807.9|3809.4|3807.9|3811.4|3809.9|3809.4|3807.9|4845
1654594200000|2022-06-07 09:30:00|3810.4|3808.9|3809.4|3807.9|3811.4|3809.9|3808.4|3806.9|14293
1654594500000|2022-06-07 09:35:00|3808.4|3806.9|3806.4|3804.9|3809.4|3807.9|3806.4|3804.9|3921
1654594800000|2022-06-07 09:40:00|3805.4|3803.9|3805.4|3803.9|3805.4|3803.9|3804.4|3802.9|7076
1654595100000|2022-06-07 09:45:00|3806.4|3804.9|3808.4|3806.9|3808.4|3806.9|3806.4|3804.9|3302
1654595400000|2022-06-07 09:50:00|3807.4|3805.9|3806.4|3804.9|3808.4|3806.9|3805.4|3803.9|3110
1654595700000|2022-06-07 09:55:00|3807.4|3805.9|3806.4|3804.9|3808.4|3806.9|3805.4|3803.9|2752
1654596000000|2022-06-07 10:00:00|3805.4|3803.9|3808.4|3806.9|3808.4|3806.9|3805.4|3803.9|2732
1654596300000|2022-06-07 10:05:00|3809.4|3807.9|3808.4|3806.9|3809.4|3807.9|3808.4|3806.9|1578
1654596600000|2022-06-07 10:10:00|3807.4|3805.9|3806.4|3804.9|3808.4|3806.9|3806.4|3804.9|2186
1654596900000|2022-06-07 10:15:00|3805.4|3803.9|3800.4|3798.9|3805.4|3803.9|3800.4|3798.9|6304
1654597200000|2022-06-07 10:20:00|3801.4|3799.9|3801.4|3799.9|3801.4|3799.9|3798.4|3796.9|4098
1654597500000|2022-06-07 10:25:00|3800.4|3798.9|3804.4|3802.9|3806.4|3804.9|3800.4|3798.9|5141
1654597800000|2022-06-07 10:30:00|3803.9|3802.4|3807.4|3805.9|3808.4|3806.9|3803.4|3801.9|7742
1654598100000|2022-06-07 10:35:00|3806.4|3804.9|3807.4|3805.9|3809.4|3807.9|3806.4|3804.9|2677
1654598400000|2022-06-07 10:40:00|3806.4|3804.9|3804.4|3802.9|3807.4|3805.9|3804.4|3802.9|2192
1654598700000|2022-06-07 10:45:00|3805.4|3803.9|3806.4|3804.9|3806.4|3804.9|3804.4|3802.9|2476
1654599000000|2022-06-07 10:50:00|3807.4|3805.9|3806.4|3804.9|3807.4|3805.9|3805.4|3803.9|2512
1654599300000|2022-06-07 10:55:00|3805.4|3803.9|3797.4|3795.9|3807.4|3805.9|3795.4|3793.9|9665
1654599600000|2022-06-07 11:00:00|3798.4|3796.9|3801.4|3799.9|3802.4|3800.9|3796.4|3794.9|7740
1654599900000|2022-06-07 11:05:00|3802.4|3800.9|3795.4|3793.9|3802.4|3800.9|3795.4|3793.9|4890
1654600200000|2022-06-07 11:10:00|3794.4|3792.9|3789.4|3787.9|3795.4|3793.9|3787.4|3785.9|7888
1654600500000|2022-06-07 11:15:00|3788.4|3786.9|3797.4|3795.9|3798.4|3796.9|3787.4|3785.9|9150
1654600800000|2022-06-07 11:20:00|3798.4|3796.9|3799.4|3797.9|3799.4|3797.9|3793.4|3791.9|8320
1654601100000|2022-06-07 11:25:00|3798.9|3797.4|3802.4|3800.9|3804.4|3802.9|3798.4|3796.9|5363
1654601400000|2022-06-07 11:30:00|3801.4|3799.9|3804.4|3802.9|3805.4|3803.9|3801.4|3799.9|4016
1654601700000|2022-06-07 11:35:00|3803.4|3801.9|3803.4|3801.9|3805.4|3803.9|3802.4|3800.9|2273
1654602000000|2022-06-07 11:40:00|3803.44|3801.94|3798.44|3796.94|3804.44|3802.94|3797.44|3795.94|3362
1654602300000|2022-06-07 11:45:00|3797.44|3795.94|3800.44|3798.94|3800.44|3798.94|3797.44|3795.94|2091
1654602600000|2022-06-07 11:50:00|3799.44|3797.94|3799.44|3797.94|3800.44|3798.94|3797.44|3795.94|1288
1654602900000|2022-06-07 11:55:00|3798.94|3797.44|3799.44|3797.94|3800.44|3798.94|3797.44|3795.94|1912
1654603200000|2022-06-07 12:00:00|3800.44|3798.94|3795.44|3793.94|3802.44|3800.94|3795.44|3793.94|7552
1654603500000|2022-06-07 12:05:00|3794.44|3792.94|3795.44|3793.94|3797.44|3795.94|3794.44|3792.94|4610
1654603800000|2022-06-07 12:10:00|3796.44|3794.94|3795.44|3793.94|3796.44|3794.94|3793.44|3791.94|1925
1654604100000|2022-06-07 12:15:00|3796.44|3794.94|3792.44|3790.94|3796.44|3794.94|3791.44|3789.94|8380
1654604400000|2022-06-07 12:20:00|3793.44|3791.94|3796.44|3794.94|3797.44|3795.94|3793.44|3791.94|5766
1654604700000|2022-06-07 12:25:00|3795.94|3794.44|3796.44|3794.94|3796.44|3794.94|3794.44|3792.94|1946
1654605000000|2022-06-07 12:30:00|3795.44|3793.94|3795.44|3793.94|3796.44|3794.94|3791.44|3789.94|8233
1654605300000|2022-06-07 12:35:00|3796.44|3794.94|3792.44|3790.94|3796.44|3794.94|3791.44|3789.94|7763
1654605600000|2022-06-07 12:40:00|3791.44|3789.94|3794.44|3792.94|3794.44|3792.94|3791.44|3789.94|3159
1654605900000|2022-06-07 12:45:00|3795.44|3793.94|3791.44|3789.94|3796.44|3794.94|3790.44|3788.94|4113
1654606200000|2022-06-07 12:50:00|3792.44|3790.94|3790.44|3788.94|3793.44|3791.94|3789.44|3787.94|4079
1654606500000|2022-06-07 12:55:00|3791.44|3789.94|3788.44|3786.94|3792.44|3790.94|3788.44|3786.94|5695
1654606800000|2022-06-07 13:00:00|3789.44|3787.94|3791.44|3789.94|3791.44|3789.94|3788.44|3786.94|4466
1654607100000|2022-06-07 13:05:00|3790.44|3788.94|3787.44|3785.94|3792.44|3790.94|3786.44|3784.94|7138
1654607400000|2022-06-07 13:10:00|3788.44|3786.94|3784.44|3782.94|3788.44|3786.94|3783.44|3781.94|6500
1654607700000|2022-06-07 13:15:00|3784.94|3783.44|3786.44|3784.94|3787.44|3785.94|3783.44|3781.94|6630
1654608000000|2022-06-07 13:20:00|3785.44|3783.94|3785.44|3783.94|3788.44|3786.94|3784.44|3782.94|4111
1654608300000|2022-06-07 13:25:00|3784.44|3782.94|3789.44|3787.94|3790.44|3788.94|3784.44|3782.94|8453
1654608600000|2022-06-07 13:30:00|3788.44|3786.94|3794.44|3792.94|3796.44|3794.94|3787.44|3785.94|20604
1654608900000|2022-06-07 13:35:00|3795.44|3793.94|3793.44|3791.94|3797.44|3795.94|3791.44|3789.94|5248
1654609200000|2022-06-07 13:40:00|3794.44|3792.94|3795.44|3793.94|3797.44|3795.94|3792.44|3790.94|15277
1654609500000|2022-06-07 13:45:00|3796.44|3794.94|3795.44|3793.94|3797.44|3795.94|3792.44|3790.94|9297
1654609800000|2022-06-07 13:50:00|3797.44|3795.94|3795.44|3793.94|3800.44|3798.94|3795.44|3793.94|10484
1654610100000|2022-06-07 13:55:00|3796.44|3794.94|3789.44|3787.94|3797.44|3795.94|3788.44|3786.94|9497
1654610400000|2022-06-07 14:00:00|3790.44|3788.94|3793.44|3791.94|3794.44|3792.94|3788.44|3786.94|4700
1654610700000|2022-06-07 14:05:00|3794.44|3792.94|3793.44|3791.94|3796.44|3794.94|3791.44|3789.94|5231
1654611000000|2022-06-07 14:10:00|3793.66|3792.16|3791.66|3790.16|3793.66|3792.16|3789.66|3788.16|5496
1654611300000|2022-06-07 14:15:00|3790.66|3789.16|3790.66|3789.16|3792.66|3791.16|3787.66|3786.16|4425
1654611600000|2022-06-07 14:20:00|3789.66|3788.16|3794.66|3793.16|3797.66|3796.16|3788.66|3787.16|7914
1654611900000|2022-06-07 14:25:00|3795.66|3794.16|3803.66|3802.16|3804.66|3803.16|3793.66|3792.16|9226
1654612200000|2022-06-07 14:30:00|3804.66|3803.16|3806.66|3805.16|3807.66|3806.16|3802.66|3801.16|9334
1654612500000|2022-06-07 14:35:00|3805.66|3804.16|3813.66|3812.16|3814.16|3812.66|3805.66|3804.16|11682
1654612800000|2022-06-07 14:40:00|3813.16|3811.66|3815.66|3814.16|3816.66|3815.16|3811.66|3810.16|7196
1654613100000|2022-06-07 14:45:00|3816.16|3814.66|3816.66|3815.16|3816.66|3815.16|3813.66|3812.16|6546
1654613400000|2022-06-07 14:50:00|3815.66|3814.16|3814.66|3813.16|3816.66|3815.16|3812.66|3811.16|13413
1654613700000|2022-06-07 14:55:00|3813.66|3812.16|3809.66|3808.16|3814.66|3813.16|3809.66|3808.16|13976
1654614000000|2022-06-07 15:00:00|3810.66|3809.16|3808.66|3807.16|3811.66|3810.16|3808.66|3807.16|13361
1654614300000|2022-06-07 15:05:00|3807.66|3806.16|3809.66|3808.16|3811.66|3810.16|3806.66|3805.16|6306
1654614600000|2022-06-07 15:10:00|3810.66|3809.16|3811.66|3810.16|3813.66|3812.16|3809.66|3808.16|6388
1654614900000|2022-06-07 15:15:00|3810.66|3809.16|3808.66|3807.16|3811.66|3810.16|3807.66|3806.16|5903
1654615200000|2022-06-07 15:20:00|3809.66|3808.16|3806.66|3805.16|3809.66|3808.16|3805.66|3804.16|7570
1654615500000|2022-06-07 15:25:00|3805.66|3804.16|3806.66|3805.16|3807.66|3806.16|3803.66|3802.16|19491
1654615800000|2022-06-07 15:30:00|3805.66|3804.16|3807.66|3806.16|3807.66|3806.16|3804.66|3803.16|42558
1654616100000|2022-06-07 15:35:00|3808.66|3807.16|3809.66|3808.16|3809.66|3808.16|3805.66|3804.16|33105
1654616400000|2022-06-07 15:40:00|3808.66|3807.16|3807.66|3806.16|3809.66|3808.16|3806.66|3805.16|8843
1654616700000|2022-06-07 15:45:00|3807.16|3805.66|3804.16|3802.66|3808.66|3807.16|3803.66|3802.16|5273
1654617000000|2022-06-07 15:50:00|3803.66|3802.16|3804.66|3803.16|3805.66|3804.16|3803.66|3802.16|2911
1654617300000|2022-06-07 15:55:00|3804.16|3802.66|3807.66|3806.16|3808.66|3807.16|3803.66|3802.16|1923
1654617600000|2022-06-07 16:00:00|3808.66|3807.16|3807.66|3806.16|3809.66|3808.16|3806.66|3805.16|2568
1654617900000|2022-06-07 16:05:00|3806.66|3805.16|3804.66|3803.16|3807.16|3805.66|3803.66|3802.16|1866
1654618200000|2022-06-07 16:10:00|3805.66|3804.16|3806.66|3805.16|3806.66|3805.16|3804.66|3803.16|678
1654618500000|2022-06-07 16:15:00|3805.66|3804.16|3802.66|3801.16|3805.66|3804.16|3802.66|3801.16|3091
1654618800000|2022-06-07 16:20:00|3803.66|3802.16|3802.66|3801.16|3803.66|3802.16|3801.66|3800.16|1305
1654619100000|2022-06-07 16:25:00|3803.66|3802.16|3804.66|3803.16|3805.66|3804.16|3802.66|3801.16|1877
1654619400000|2022-06-07 16:30:00|3804.16|3802.66|3806.66|3805.16|3807.66|3806.16|3803.66|3802.16|1177
1654619700000|2022-06-07 16:35:00|3806.16|3804.66|3808.66|3807.16|3808.66|3807.16|3805.66|3804.16|797
1654620000000|2022-06-07 16:40:00|3809.16|3807.66|3810.66|3809.16|3811.66|3810.16|3808.66|3807.16|1121
1654620300000|2022-06-07 16:45:00|3811.66|3810.16|3811.66|3810.16|3811.66|3810.16|3810.66|3809.16|654
1654620600000|2022-06-07 16:50:00|3810.66|3809.16|3812.66|3811.16|3812.66|3811.16|3808.66|3807.16|1412
1654620900000|2022-06-07 16:55:00|3812.16|3810.66|3812.66|3811.16|3812.66|3811.16|3811.66|3810.16|1424
1654621200000|2022-06-07 17:00:00|3811.66|3810.16|3814.66|3813.16|3814.66|3813.16|3811.66|3810.16|1203
1654621500000|2022-06-07 17:05:00|3813.66|3812.16|3814.66|3813.16|3814.66|3813.16|3812.66|3811.16|812
1654621800000|2022-06-07 17:10:00|3815.66|3814.16|3814.66|3813.16|3815.66|3814.16|3813.66|3812.16|569
1654622100000|2022-06-07 17:15:00|3815.66|3814.16|3814.66|3813.16|3816.66|3815.16|3814.66|3813.16|1294
1654622400000|2022-06-07 17:20:00|3814.16|3812.66|3815.66|3814.16|3816.66|3815.16|3813.66|3812.16|3293
1654622700000|2022-06-07 17:25:00|3814.66|3813.16|3815.66|3814.16|3816.66|3815.16|3814.66|3813.16|1085
1654623000000|2022-06-07 17:30:00|3816.66|3815.16|3815.66|3814.16|3816.66|3815.16|3814.66|3813.16|358
1654623300000|2022-06-07 17:35:00|3814.66|3813.16|3815.66|3814.16|3815.66|3814.16|3814.66|3813.16|811
1654623600000|2022-06-07 17:40:00|3814.66|3813.16|3815.66|3814.16|3815.66|3814.16|3814.66|3813.16|451
1654623900000|2022-06-07 17:45:00|3816.66|3815.16|3815.66|3814.16|3817.66|3816.16|3814.66|3813.16|367
1654624200000|2022-06-07 17:50:00|3816.66|3815.16|3814.66|3813.16|3816.66|3815.16|3814.66|3813.16|223
1654624500000|2022-06-07 17:55:00|3815.16|3813.66|3814.66|3813.16|3815.66|3814.16|3814.66|3813.16|407
1654624800000|2022-06-07 18:00:00|3813.66|3812.16|3815.66|3814.16|3815.66|3814.16|3813.66|3812.16|636
1654625100000|2022-06-07 18:05:00|3816.66|3815.16|3819.66|3818.16|3819.66|3818.16|3815.66|3814.16|1263
1654625400000|2022-06-07 18:10:00|3820.66|3819.16|3821.66|3820.16|3821.66|3820.16|3818.66|3817.16|2354
1654625700000|2022-06-07 18:15:00|3820.66|3819.16|3819.66|3818.16|3821.66|3820.16|3818.66|3817.16|882
1654626000000|2022-06-07 18:20:00|3818.66|3817.16|3819.66|3818.16|3820.66|3819.16|3818.66|3817.16|326
1654626300000|2022-06-07 18:25:00|3818.66|3817.16|3819.66|3818.16|3820.66|3819.16|3818.66|3817.16|288
1654626600000|2022-06-07 18:30:00|3820.66|3819.16|3822.66|3821.16|3823.66|3822.16|3819.66|3818.16|2138
1654626900000|2022-06-07 18:35:00|3823.66|3822.16|3821.66|3820.16|3823.66|3822.16|3821.66|3820.16|725
1654627200000|2022-06-07 18:40:00|3822.16|3820.66|3817.66|3816.16|3822.66|3821.16|3816.66|3815.16|644
1654627500000|2022-06-07 18:45:00|3817.16|3815.66|3815.16|3813.66|3818.66|3817.16|3814.66|3813.16|1196
1654627800000|2022-06-07 18:50:00|3815.66|3814.16|3816.66|3815.16|3816.66|3815.16|3814.66|3813.16|484
1654628100000|2022-06-07 18:55:00|3815.66|3814.16|3818.66|3817.16|3818.66|3817.16|3815.66|3814.16|691
1654628400000|2022-06-07 19:00:00|3817.66|3816.16|3819.66|3818.16|3820.66|3819.16|3817.66|3816.16|872
1654628700000|2022-06-07 19:05:00|3818.66|3817.16|3819.66|3818.16|3821.66|3820.16|3818.66|3817.16|548
1654629000000|2022-06-07 19:10:00|3820.66|3819.16|3818.66|3817.16|3821.66|3820.16|3818.66|3817.16|1235
1654629300000|2022-06-07 19:15:00|3819.66|3818.16|3820.66|3819.16|3820.66|3819.16|3818.66|3817.16|441
1654629600000|2022-06-07 19:20:00|3821.66|3820.16|3820.66|3819.16|3821.66|3820.16|3819.66|3818.16|1012
1654629900000|2022-06-07 19:25:00|3821.66|3820.16|3821.66|3820.16|3822.66|3821.16|3820.66|3819.16|794
1654630200000|2022-06-07 19:30:00|3820.66|3819.16|3823.66|3822.16|3823.66|3822.16|3820.66|3819.16|1229
1654630500000|2022-06-07 19:35:00|3822.66|3821.16|3825.66|3824.16|3825.66|3824.16|3822.66|3821.16|1623
1654630800000|2022-06-07 19:40:00|3824.66|3823.16|3824.66|3823.16|3825.66|3824.16|3824.66|3823.16|1379
1654631100000|2022-06-07 19:45:00|3825.66|3824.16|3825.66|3824.16|3825.66|3824.16|3824.66|3823.16|1093
1654631400000|2022-06-07 19:50:00|3825.16|3823.66|3825.66|3824.16|3827.66|3826.16|3824.66|3823.16|2979
1654631700000|2022-06-07 19:55:00|3826.66|3825.16|3824.66|3823.16|3826.66|3825.16|3824.66|3823.16|3889
1654632000000|2022-06-07 20:00:00|3826.21|3823.21|3822.11|3819.11|3826.21|3823.21|3820.81|3817.81|102679
1654632300000|2022-06-07 20:05:00|3822.21|3819.21|3823.11|3820.11|3823.71|3820.71|3821.71|3818.71|0
1654632600000|2022-06-07 20:10:00|3822.91|3819.91|3823.11|3820.11|3823.51|3820.51|3822.91|3819.91|0
1654632900000|2022-06-07 20:15:00|3822.91|3819.91|3821.71|3818.71|3823.11|3820.11|3821.31|3818.31|0
1654633200000|2022-06-07 20:20:00|3821.81|3818.81|3821.71|3818.71|3823.11|3820.11|3821.11|3818.11|0
1654633500000|2022-06-07 20:25:00|3821.51|3818.51|3820.21|3817.21|3821.91|3818.91|3820.11|3817.11|0
1654633800000|2022-06-07 20:30:00|3820.41|3817.41|3820.61|3817.61|3820.61|3817.61|3819.41|3816.41|0
1654634100000|2022-06-07 20:35:00|3820.41|3817.41|3820.31|3817.31|3820.81|3817.81|3820.01|3817.01|0
1654634400000|2022-06-07 20:40:00|3820.21|3817.21|3819.41|3816.41|3821.11|3818.11|3819.01|3816.01|0
1654634700000|2022-06-07 20:45:00|3819.21|3816.21|3819.41|3816.41|3820.21|3817.21|3819.21|3816.21|0
1654635000000|2022-06-07 20:50:00|3819.21|3816.21|3819.21|3816.21|3819.61|3816.61|3818.21|3815.21|0
1654635300000|2022-06-07 20:55:00|3819.01|3816.01|3818.91|3815.91|3819.61|3816.61|3818.61|3815.61|0
1654635600000|2022-06-07 21:00:00|3819.01|3816.01|3818.81|3815.81|3819.01|3816.01|3818.51|3815.51|0
1654635900000|2022-06-07 21:05:00|3818.91|3815.91|3818.81|3815.81|3819.01|3816.01|3818.81|3815.81|0
1654636200000|2022-06-07 21:10:00|3818.91|3815.91|3819.01|3816.01|3819.01|3816.01|3818.91|3815.91|0
1654636500000|2022-06-07 21:15:00|3818.81|3815.81|3819.11|3816.11|3819.21|3816.21|3818.81|3815.81|0
1654636800000|2022-06-07 21:20:00|3819.01|3816.01|3819.31|3816.31|3819.31|3816.31|3819.01|3816.01|0
1654637100000|2022-06-07 21:25:00|3819.01|3816.01|3819.21|3816.21|3819.21|3816.21|3818.61|3815.61|0
1654637400000|2022-06-07 21:30:00|3819.31|3816.31|3819.81|3816.81|3819.91|3816.91|3819.31|3816.31|0
1654637700000|2022-06-07 21:35:00|3819.91|3816.91|3820.21|3817.21|3820.51|3817.51|3819.91|3816.91|0
1654638000000|2022-06-07 21:40:00|3820.11|3817.11|3819.81|3816.81|3820.11|3817.11|3819.61|3816.61|0
1654638300000|2022-06-07 21:45:00|3819.71|3816.71|3819.81|3816.81|3819.81|3816.81|3819.71|3816.71|0
1654638600000|2022-06-07 21:50:00|3819.71|3816.71|3820.01|3817.01|3820.01|3817.01|3819.71|3816.71|0
1654638900000|2022-06-07 21:55:00|3820.11|3817.11|3820.11|3817.11|3820.11|3817.11|3819.91|3816.91|0
1654639200000|2022-06-07 22:00:00|3819.51|3816.51|3821.61|3818.61|3822.31|3819.31|3818.71|3815.71|0
1654639500000|2022-06-07 22:05:00|3821.71|3818.71|3820.61|3817.61|3821.71|3818.71|3819.81|3816.81|0
1654639800000|2022-06-07 22:10:00|3820.71|3817.71|3822.71|3819.71|3823.51|3820.51|3820.61|3817.61|0
1654640100000|2022-06-07 22:15:00|3822.91|3819.91|3822.11|3819.11|3823.11|3820.11|3821.51|3818.51|0
1654640400000|2022-06-07 22:20:00|3822.21|3819.21|3821.71|3818.71|3822.21|3819.21|3820.61|3817.61|0
1654640700000|2022-06-07 22:25:00|3821.91|3818.91|3821.51|3818.51|3822.51|3819.51|3820.61|3817.61|0
1654641000000|2022-06-07 22:30:00|3821.71|3818.71|3820.81|3817.81|3821.71|3818.71|3820.61|3817.61|0
1654641300000|2022-06-07 22:35:00|3821.11|3818.11|3820.01|3817.01|3821.31|3818.31|3819.61|3816.61|0
1654641600000|2022-06-07 22:40:00|3820.41|3817.41|3821.11|3818.11|3821.31|3818.31|3820.01|3817.01|0
1654641900000|2022-06-07 22:45:00|3821.31|3818.31|3819.81|3816.81|3821.51|3818.51|3819.61|3816.61|0
1654642200000|2022-06-07 22:50:00|3819.71|3816.71|3820.61|3817.61|3820.81|3817.81|3819.41|3816.41|0
1654642500000|2022-06-07 22:55:00|3820.81|3817.81|3820.61|3817.61|3820.81|3817.81|3820.01|3817.01|0
1654642800000|2022-06-07 23:00:00|3820.71|3817.71|3821.31|3818.31|3821.31|3818.31|3820.61|3817.61|0
1654643100000|2022-06-07 23:05:00|3821.51|3818.51|3821.31|3818.31|3821.71|3818.71|3821.11|3818.11|0
1654643400000|2022-06-07 23:10:00|3821.51|3818.51|3820.61|3817.61|3821.51|3818.51|3820.61|3817.61|0
1654643700000|2022-06-07 23:15:00|3820.81|3817.81|3821.51|3818.51|3821.71|3818.71|3820.81|3817.81|0
1654644000000|2022-06-07 23:20:00|3821.31|3818.31|3821.51|3818.51|3821.71|3818.71|3820.81|3817.81|0
1654644300000|2022-06-07 23:25:00|3821.71|3818.71|3821.51|3818.51|3822.51|3819.51|3821.51|3818.51|0
1654644600000|2022-06-07 23:30:00|3821.71|3818.71|3819.21|3816.21|3821.91|3818.91|3819.21|3816.21|0
1654644900000|2022-06-07 23:35:00|3819.01|3816.01|3819.01|3816.01|3820.21|3817.21|3818.81|3815.81|0
1654645200000|2022-06-07 23:40:00|3818.81|3815.81|3816.91|3813.91|3819.21|3816.21|3816.31|3813.31|0
1654645500000|2022-06-07 23:45:00|3817.01|3814.01|3815.71|3812.71|3817.51|3814.51|3815.51|3812.51|0
1654645800000|2022-06-07 23:50:00|3815.51|3812.51|3816.11|3813.11|3816.81|3813.81|3815.31|3812.31|0
1654646100000|2022-06-07 23:55:00|3816.01|3813.01|3816.11|3813.11|3816.71|3813.71|3815.71|3812.71|0
1654646400000|2022-06-08 00:00:00|3815.91|3812.91|3816.71|3813.71|3818.41|3815.41|3814.91|3811.91|0
1654646700000|2022-06-08 00:05:00|3816.81|3813.81|3816.81|3813.81|3816.91|3813.91|3815.31|3812.31|0
1654647000000|2022-06-08 00:10:00|3816.91|3813.91|3820.61|3817.61|3821.01|3818.01|3816.51|3813.51|0
1654647300000|2022-06-08 00:15:00|3820.81|3817.81|3818.41|3816.41|3823.91|3821.91|3817.91|3815.91|710
1654647600000|2022-06-08 00:20:00|3817.91|3815.91|3819.41|3817.41|3820.91|3818.91|3815.91|3813.91|206
1654647900000|2022-06-08 00:25:00|3819.91|3817.91|3819.91|3817.91|3820.41|3818.41|3818.91|3816.91|28
1654648200000|2022-06-08 00:30:00|3820.91|3818.91|3821.91|3819.91|3822.91|3820.91|3820.91|3818.91|91
1654648500000|2022-06-08 00:35:00|3822.91|3820.91|3824.91|3822.91|3825.91|3823.91|3821.91|3819.91|165
1654648800000|2022-06-08 00:40:00|3825.41|3823.41|3824.91|3822.91|3826.91|3824.91|3824.91|3822.91|90
1654649100000|2022-06-08 00:45:00|3825.41|3823.41|3824.91|3822.91|3826.91|3824.91|3823.91|3821.91|96
1654649400000|2022-06-08 00:50:00|3823.91|3821.91|3825.91|3823.91|3825.91|3823.91|3823.91|3821.91|44
1654649700000|2022-06-08 00:55:00|3826.91|3824.91|3825.91|3823.91|3826.91|3824.91|3824.41|3822.41|126
1654650000000|2022-06-08 01:00:00|3826.91|3824.91|3826.91|3824.91|3827.41|3825.41|3825.91|3823.91|154
1654650300000|2022-06-08 01:05:00|3826.41|3824.41|3826.91|3824.91|3826.91|3824.91|3825.91|3823.91|143
1654650600000|2022-06-08 01:10:00|3825.91|3823.91|3826.91|3824.91|3826.91|3824.91|3825.91|3823.91|55
1654650900000|2022-06-08 01:15:00|3827.91|3825.91|3828.91|3826.91|3829.91|3827.91|3826.91|3824.91|221
1654651200000|2022-06-08 01:20:00|3829.41|3827.41|3825.91|3823.91|3829.41|3827.41|3825.91|3823.91|130
1654651500000|2022-06-08 01:25:00|3826.41|3824.41|3825.91|3823.91|3826.91|3824.91|3823.91|3821.91|60
1654651800000|2022-06-08 01:30:00|3826.91|3824.91|3826.91|3824.91|3828.91|3826.91|3824.91|3822.91|71
1654652100000|2022-06-08 01:35:00|3827.41|3825.41|3826.91|3824.91|3828.91|3826.91|3826.41|3824.41|64
1654652400000|2022-06-08 01:40:00|3827.41|3825.41|3827.41|3825.41|3827.91|3825.91|3825.91|3823.91|53
1654652700000|2022-06-08 01:45:00|3827.91|3825.91|3825.91|3823.91|3828.41|3826.41|3823.91|3821.91|139
1654653000000|2022-06-08 01:50:00|3826.41|3824.41|3827.91|3825.91|3827.91|3825.91|3825.91|3823.91|34
1654653300000|2022-06-08 01:55:00|3827.41|3825.41|3827.91|3825.91|3828.91|3826.91|3827.41|3825.41|99
1654653600000|2022-06-08 02:00:00|3828.91|3826.91|3828.91|3826.91|3828.91|3826.91|3827.91|3825.91|43
1654653900000|2022-06-08 02:05:00|3827.91|3825.91|3828.91|3826.91|3829.91|3827.91|3827.91|3825.91|93
1654654200000|2022-06-08 02:10:00|3829.91|3827.91|3828.91|3826.91|3829.91|3827.91|3827.91|3825.91|38
1654654500000|2022-06-08 02:15:00|3829.91|3827.91|3829.91|3827.91|3829.91|3827.91|3829.91|3827.91|163
1654654800000|2022-06-08 02:20:00|3830.91|3828.91|3829.91|3827.91|3830.91|3828.91|3829.91|3827.91|97
1654655100000|2022-06-08 02:25:00|3830.41|3828.41|3829.91|3827.91|3830.41|3828.41|3829.91|3827.91|20
1654655400000|2022-06-08 02:30:00|3830.91|3828.91|3830.91|3828.91|3830.91|3828.91|3830.91|3828.91|228
1654655700000|2022-06-08 02:35:00|3829.91|3827.91|3830.91|3828.91|3830.91|3828.91|3829.91|3827.91|1016
1654656000000|2022-06-08 02:40:00|3829.91|3827.91|3829.91|3827.91|3829.91|3827.91|3828.91|3826.91|79
1654656300000|2022-06-08 02:45:00|3829.41|3827.41|3826.91|3824.91|3829.41|3827.41|3825.91|3823.91|181
1654656600000|2022-06-08 02:50:00|3827.91|3825.91|3827.41|3825.41|3827.91|3825.91|3826.91|3824.91|33
1654656900000|2022-06-08 02:55:00|3826.91|3824.91|3824.91|3822.91|3827.91|3825.91|3824.91|3822.91|146
1654657200000|2022-06-08 03:00:00|3825.91|3823.91|3825.91|3823.91|3825.91|3823.91|3824.91|3822.91|3
1654657500000|2022-06-08 03:05:00|3825.41|3823.41|3823.91|3821.91|3825.91|3823.91|3823.91|3821.91|26
1654657800000|2022-06-08 03:10:00|3822.91|3820.91|3822.91|3820.91|3823.91|3821.91|3821.91|3819.91|110
1654658100000|2022-06-08 03:15:00|3822.41|3820.41|3818.91|3816.91|3822.91|3820.91|3818.91|3816.91|102
1654658400000|2022-06-08 03:20:00|3819.41|3817.41|3821.91|3819.91|3821.91|3819.91|3818.91|3816.91|126
1654658700000|2022-06-08 03:25:00|3820.91|3818.91|3821.91|3819.91|3821.91|3819.91|3818.91|3816.91|215
1654659000000|2022-06-08 03:30:00|3820.91|3818.91|3820.91|3818.91|3822.91|3820.91|3820.91|3818.91|248
1654659300000|2022-06-08 03:35:00|3821.91|3819.91|3821.91|3819.91|3822.91|3820.91|3821.41|3819.41|59
1654659600000|2022-06-08 03:40:00|3820.91|3818.91|3820.91|3818.91|3821.91|3819.91|3819.91|3817.91|74
1654659900000|2022-06-08 03:45:00|3820.41|3818.41|3821.91|3819.91|3822.91|3820.91|3820.41|3818.41|50
1654660200000|2022-06-08 03:50:00|3821.41|3819.41|3821.91|3819.91|3821.91|3819.91|3820.91|3818.91|31
1654660500000|2022-06-08 03:55:00|3821.41|3819.41|3821.91|3819.91|3822.41|3820.41|3820.91|3818.91|59
1654660800000|2022-06-08 04:00:00|3820.91|3818.91|3821.91|3819.91|3821.91|3819.91|3820.91|3818.91|75
1654661100000|2022-06-08 04:05:00|3820.91|3818.91|3820.91|3818.91|3821.91|3819.91|3820.91|3818.91|43
1654661400000|2022-06-08 04:10:00|3821.41|3819.41|3820.91|3818.91|3821.91|3819.91|3820.91|3818.91|75
1654661700000|2022-06-08 04:15:00|3821.91|3819.91|3821.91|3819.91|3822.91|3820.91|3820.91|3818.91|69
1654662000000|2022-06-08 04:20:00|3822.41|3820.41|3822.91|3820.91|3823.91|3821.91|3821.91|3819.91|43
1654662300000|2022-06-08 04:25:00|3823.41|3821.41|3823.91|3821.91|3823.91|3821.91|3822.91|3820.91|106
1654662600000|2022-06-08 04:30:00|3823.41|3821.41|3822.91|3820.91|3823.91|3821.91|3822.91|3820.91|99
1654662900000|2022-06-08 04:35:00|3822.41|3820.41|3822.91|3820.91|3822.91|3820.91|3821.91|3819.91|43
1654663200000|2022-06-08 04:40:00|3823.91|3821.91|3822.91|3820.91|3823.91|3821.91|3822.91|3820.91|30
1654663500000|2022-06-08 04:45:00|3823.91|3821.91|3822.91|3820.91|3823.91|3821.91|3822.91|3820.91|25
1654663800000|2022-06-08 04:50:00|3822.41|3820.41|3819.91|3817.91|3822.41|3820.41|3819.91|3817.91|63
1654664100000|2022-06-08 04:55:00|3818.91|3816.91|3817.91|3815.91|3818.91|3816.91|3816.91|3814.91|262
1654664400000|2022-06-08 05:00:00|3817.41|3815.41|3819.91|3817.91|3819.91|3817.91|3816.91|3814.91|89
1654664700000|2022-06-08 05:05:00|3820.41|3818.41|3822.91|3820.91|3822.91|3820.91|3820.41|3818.41|101
1654665000000|2022-06-08 05:10:00|3823.91|3821.91|3822.41|3820.41|3823.91|3821.91|3822.41|3820.41|94
1654665300000|2022-06-08 05:15:00|3822.91|3820.91|3820.91|3818.91|3822.91|3820.91|3820.91|3818.91|162
1654665600000|2022-06-08 05:20:00|3819.91|3817.91|3819.91|3817.91|3822.41|3820.41|3818.91|3816.91|334
1654665900000|2022-06-08 05:25:00|3819.41|3817.41|3819.41|3817.41|3819.91|3817.91|3817.91|3815.91|542
1654666200000|2022-06-08 05:30:00|3819.91|3817.91|3823.41|3821.41|3823.91|3821.91|3818.91|3816.91|274
1654666500000|2022-06-08 05:35:00|3822.91|3820.91|3824.91|3822.91|3824.91|3822.91|3821.91|3819.91|374
1654666800000|2022-06-08 05:40:00|3825.91|3823.91|3825.41|3823.41|3826.41|3824.41|3824.91|3822.91|193
1654667100000|2022-06-08 05:45:00|3825.91|3823.91|3825.91|3823.91|3826.41|3824.41|3824.91|3822.91|121
1654667400000|2022-06-08 05:50:00|3824.91|3822.91|3824.91|3822.91|3825.91|3823.91|3824.41|3822.41|201
1654667700000|2022-06-08 05:55:00|3824.41|3822.41|3826.41|3824.41|3826.91|3824.91|3823.91|3821.91|82
1654668000000|2022-06-08 06:00:00|3826.16|3824.66|3821.66|3820.16|3826.66|3825.16|3821.66|3820.16|1014
1654668300000|2022-06-08 06:05:00|3822.66|3821.16|3823.66|3822.16|3823.66|3822.16|3821.66|3820.16|427
1654668600000|2022-06-08 06:10:00|3822.66|3821.16|3820.66|3819.16|3823.66|3822.16|3820.66|3819.16|432
1654668900000|2022-06-08 06:15:00|3819.66|3818.16|3820.66|3819.16|3820.66|3819.16|3819.66|3818.16|208
1654669200000|2022-06-08 06:20:00|3821.66|3820.16|3825.66|3824.16|3825.66|3824.16|3821.66|3820.16|1411
1654669500000|2022-06-08 06:25:00|3824.66|3823.16|3825.66|3824.16|3826.66|3825.16|3824.66|3823.16|544
1654669800000|2022-06-08 06:30:00|3826.16|3824.66|3827.66|3826.16|3828.66|3827.16|3826.16|3824.66|805
1654670100000|2022-06-08 06:35:00|3826.66|3825.16|3826.66|3825.16|3827.66|3826.16|3826.66|3825.16|336
1654670400000|2022-06-08 06:40:00|3825.66|3824.16|3824.66|3823.16|3827.66|3826.16|3823.66|3822.16|1616
1654670700000|2022-06-08 06:45:00|3823.66|3822.16|3824.66|3823.16|3825.66|3824.16|3823.66|3822.16|1068
1654671000000|2022-06-08 06:50:00|3823.66|3822.16|3822.66|3821.16|3824.66|3823.16|3822.66|3821.16|588
1654671300000|2022-06-08 06:55:00|3821.66|3820.16|3825.66|3824.16|3826.66|3825.16|3821.66|3820.16|3173
1654671600000|2022-06-08 07:00:00|3824.66|3823.16|3818.66|3817.16|3825.66|3824.16|3816.66|3815.16|17087
1654671900000|2022-06-08 07:05:00|3817.66|3816.16|3809.66|3808.16|3818.16|3816.66|3807.66|3806.16|23082
1654672200000|2022-06-08 07:10:00|3808.66|3807.16|3809.66|3808.16|3810.66|3809.16|3802.66|3801.16|11609
1654672500000|2022-06-08 07:15:00|3808.66|3807.16|3809.66|3808.16|3812.66|3811.16|3807.66|3806.16|4718
1654672800000|2022-06-08 07:20:00|3808.66|3807.16|3807.66|3806.16|3809.66|3808.16|3805.66|3804.16|14003
1654673100000|2022-06-08 07:25:00|3806.66|3805.16|3806.66|3805.16|3809.66|3808.16|3804.66|3803.16|4515
1654673400000|2022-06-08 07:30:00|3805.66|3804.16|3808.66|3807.16|3808.66|3807.16|3805.66|3804.16|5600
1654673700000|2022-06-08 07:35:00|3807.66|3806.16|3811.66|3810.16|3811.66|3810.16|3804.16|3802.66|2975
1654674000000|2022-06-08 07:40:00|3811.9|3810.4|3812.9|3811.4|3814.9|3813.4|3810.9|3809.4|3767
1654674300000|2022-06-08 07:45:00|3811.9|3810.4|3808.9|3807.4|3811.9|3810.4|3807.9|3806.4|10172
1654674600000|2022-06-08 07:50:00|3807.9|3806.4|3808.9|3807.4|3812.9|3811.4|3807.9|3806.4|15151
1654674900000|2022-06-08 07:55:00|3807.9|3806.4|3803.9|3802.4|3809.9|3808.4|3803.9|3802.4|7461
1654675200000|2022-06-08 08:00:00|3802.9|3801.4|3805.9|3804.4|3806.9|3805.4|3802.9|3801.4|13030
1654675500000|2022-06-08 08:05:00|3806.9|3805.4|3806.9|3805.4|3807.9|3806.4|3802.9|3801.4|7128
1654675800000|2022-06-08 08:10:00|3807.9|3806.4|3804.9|3803.4|3807.9|3806.4|3802.9|3801.4|4689
1654676100000|2022-06-08 08:15:00|3805.4|3803.9|3801.9|3800.4|3805.9|3804.4|3798.9|3797.4|17521
1654676400000|2022-06-08 08:20:00|3802.9|3801.4|3808.9|3807.4|3808.9|3807.4|3801.9|3800.4|39378
1654676700000|2022-06-08 08:25:00|3807.9|3806.4|3808.9|3807.4|3808.9|3807.4|3806.9|3805.4|10083
1654677000000|2022-06-08 08:30:00|3807.9|3806.4|3810.9|3809.4|3810.9|3809.4|3806.9|3805.4|2512
1654677300000|2022-06-08 08:35:00|3811.9|3810.4|3811.9|3810.4|3813.9|3812.4|3811.9|3810.4|3251
1654677600000|2022-06-08 08:40:00|3810.9|3809.4|3811.9|3810.4|3812.9|3811.4|3810.9|3809.4|2207
1654677900000|2022-06-08 08:45:00|3812.9|3811.4|3811.9|3810.4|3813.9|3812.4|3810.9|3809.4|1739
1654678200000|2022-06-08 08:50:00|3812.9|3811.4|3812.9|3811.4|3813.9|3812.4|3809.9|3808.4|3079
1654678500000|2022-06-08 08:55:00|3811.9|3810.4|3810.9|3809.4|3813.9|3812.4|3809.9|3808.4|7795
1654678800000|2022-06-08 09:00:00|3809.9|3808.4|3806.9|3805.4|3811.9|3810.4|3806.9|3805.4|3772
1654679100000|2022-06-08 09:05:00|3807.9|3806.4|3799.9|3798.4|3807.9|3806.4|3799.9|3798.4|5322
1654679400000|2022-06-08 09:10:00|3798.9|3797.4|3803.9|3802.4|3805.9|3804.4|3798.9|3797.4|10839
1654679700000|2022-06-08 09:15:00|3804.9|3803.4|3806.9|3805.4|3806.9|3805.4|3801.9|3800.4|4227
1654680000000|2022-06-08 09:20:00|3807.9|3806.4|3806.9|3805.4|3808.9|3807.4|3806.9|3805.4|3218
1654680300000|2022-06-08 09:25:00|3807.9|3806.4|3804.9|3803.4|3808.9|3807.4|3804.9|3803.4|1700
1654680600000|2022-06-08 09:30:00|3805.9|3804.4|3805.9|3804.4|3806.9|3805.4|3804.9|3803.4|15847
1654680900000|2022-06-08 09:35:00|3804.9|3803.4|3802.9|3801.4|3805.9|3804.4|3802.9|3801.4|1597
1654681200000|2022-06-08 09:40:00|3801.9|3800.4|3804.9|3803.4|3806.9|3805.4|3801.9|3800.4|2701
1654681500000|2022-06-08 09:45:00|3805.4|3803.9|3804.9|3803.4|3806.9|3805.4|3804.9|3803.4|816
1654681800000|2022-06-08 09:50:00|3805.9|3804.4|3802.9|3801.4|3805.9|3804.4|3802.9|3801.4|3022
1654682100000|2022-06-08 09:55:00|3801.9|3800.4|3801.9|3800.4|3803.9|3802.4|3801.9|3800.4|2265
1654682400000|2022-06-08 10:00:00|3800.9|3799.4|3798.9|3797.4|3800.9|3799.4|3796.9|3795.4|3451
1654682700000|2022-06-08 10:05:00|3797.9|3796.4|3795.9|3794.4|3797.9|3796.4|3793.9|3792.4|3958
1654683000000|2022-06-08 10:10:00|3794.9|3793.4|3794.9|3793.4|3796.9|3795.4|3794.9|3793.4|4696
1654683300000|2022-06-08 10:15:00|3795.9|3794.4|3795.9|3794.4|3796.9|3795.4|3794.9|3793.4|7981
1654683600000|2022-06-08 10:20:00|3796.9|3795.4|3798.9|3797.4|3798.9|3797.4|3795.9|3794.4|3588
1654683900000|2022-06-08 10:25:00|3797.9|3796.4|3797.9|3796.4|3798.9|3797.4|3795.9|3794.4|2996
1654684200000|2022-06-08 10:30:00|3796.9|3795.4|3796.9|3795.4|3798.9|3797.4|3793.9|3792.4|4384
1654684500000|2022-06-08 10:35:00|3797.9|3796.4|3797.9|3796.4|3798.9|3797.4|3796.9|3795.4|2403
1654684800000|2022-06-08 10:40:00|3798.9|3797.4|3797.9|3796.4|3799.9|3798.4|3797.9|3796.4|1801
1654685100000|2022-06-08 10:45:00|3796.9|3795.4|3798.9|3797.4|3798.9|3797.4|3796.9|3795.4|1883
1654685400000|2022-06-08 10:50:00|3799.9|3798.4|3801.9|3800.4|3801.9|3800.4|3797.9|3796.4|2569
1654685700000|2022-06-08 10:55:00|3802.9|3801.4|3798.9|3797.4|3802.9|3801.4|3798.9|3797.4|3582
1654686000000|2022-06-08 11:00:00|3797.9|3796.4|3795.9|3794.4|3797.9|3796.4|3794.9|3793.4|4334
1654686300000|2022-06-08 11:05:00|3796.9|3795.4|3797.9|3796.4|3797.9|3796.4|3794.9|3793.4|3824
1654686600000|2022-06-08 11:10:00|3796.9|3795.4|3802.9|3801.4|3802.9|3801.4|3796.9|3795.4|5182
1654686900000|2022-06-08 11:15:00|3801.9|3800.4|3801.9|3800.4|3802.9|3801.4|3801.9|3800.4|4730
1654687200000|2022-06-08 11:20:00|3802.9|3801.4|3800.9|3799.4|3802.9|3801.4|3799.9|3798.4|6894
1654687500000|2022-06-08 11:25:00|3801.9|3800.4|3799.9|3798.4|3801.9|3800.4|3798.9|3797.4|4894
1654687800000|2022-06-08 11:30:00|3798.9|3797.4|3799.9|3798.4|3799.9|3798.4|3798.9|3797.4|5833
1654688100000|2022-06-08 11:35:00|3799.4|3797.9|3798.9|3797.4|3799.9|3798.4|3798.9|3797.4|2584
1654688400000|2022-06-08 11:40:00|3798.07|3796.57|3795.07|3793.57|3798.07|3796.57|3794.07|3792.57|4861
1654688700000|2022-06-08 11:45:00|3794.07|3792.57|3794.07|3792.57|3796.07|3794.57|3794.07|3792.57|2455
1654689000000|2022-06-08 11:50:00|3793.07|3791.57|3793.07|3791.57|3794.07|3792.57|3793.07|3791.57|2528
1654689300000|2022-06-08 11:55:00|3794.07|3792.57|3794.07|3792.57|3795.07|3793.57|3793.07|3791.57|1379
1654689600000|2022-06-08 12:00:00|3793.07|3791.57|3793.07|3791.57|3794.07|3792.57|3793.07|3791.57|1217
1654689900000|2022-06-08 12:05:00|3794.07|3792.57|3792.07|3790.57|3795.07|3793.57|3792.07|3790.57|9692
1654690200000|2022-06-08 12:10:00|3791.07|3789.57|3794.07|3792.57|3795.07|3793.57|3791.07|3789.57|16802
1654690500000|2022-06-08 12:15:00|3793.07|3791.57|3794.07|3792.57|3794.07|3792.57|3792.07|3790.57|9548
1654690800000|2022-06-08 12:20:00|3794.57|3793.07|3791.07|3789.57|3794.57|3793.07|3790.07|3788.57|4444
1654691100000|2022-06-08 12:25:00|3790.07|3788.57|3793.07|3791.57|3794.07|3792.57|3790.07|3788.57|8212
1654691400000|2022-06-08 12:30:00|3792.07|3790.57|3786.07|3784.57|3792.07|3790.57|3785.07|3783.57|5948
1654691700000|2022-06-08 12:35:00|3787.07|3785.57|3790.07|3788.57|3790.07|3788.57|3786.07|3784.57|9309
1654692000000|2022-06-08 12:40:00|3789.07|3787.57|3789.07|3787.57|3790.07|3788.57|3786.07|3784.57|4068
1654692300000|2022-06-08 12:45:00|3790.07|3788.57|3789.07|3787.57|3790.07|3788.57|3788.07|3786.57|3858
1654692600000|2022-06-08 12:50:00|3788.07|3786.57|3783.07|3781.57|3789.07|3787.57|3782.07|3780.57|6183
1654692900000|2022-06-08 12:55:00|3783.57|3782.07|3784.07|3782.57|3786.07|3784.57|3783.07|3781.57|7648
1654693200000|2022-06-08 13:00:00|3783.07|3781.57|3781.07|3779.57|3783.07|3781.57|3780.07|3778.57|5821
1654693500000|2022-06-08 13:05:00|3782.07|3780.57|3783.07|3781.57|3785.07|3783.57|3781.07|3779.57|7867
1654693800000|2022-06-08 13:10:00|3782.57|3781.07|3783.07|3781.57|3784.07|3782.57|3782.07|3780.57|9799
1654694100000|2022-06-08 13:15:00|3782.07|3780.57|3779.07|3777.57|3783.07|3781.57|3778.07|3776.57|4519
1654694400000|2022-06-08 13:20:00|3780.07|3778.57|3780.07|3778.57|3780.07|3778.57|3778.07|3776.57|3547
1654694700000|2022-06-08 13:25:00|3779.07|3777.57|3780.07|3778.57|3780.07|3778.57|3779.07|3777.57|8784
1654695000000|2022-06-08 13:30:00|3779.07|3777.57|3777.07|3775.57|3779.07|3777.57|3773.07|3771.57|9763
1654695300000|2022-06-08 13:35:00|3776.07|3774.57|3783.07|3781.57|3784.07|3782.57|3776.07|3774.57|7415
1654695600000|2022-06-08 13:40:00|3782.07|3780.57|3779.07|3777.57|3783.07|3781.57|3778.07|3776.57|8650
1654695900000|2022-06-08 13:45:00|3780.07|3778.57|3788.07|3786.57|3790.07|3788.57|3779.07|3777.57|11541
1654696200000|2022-06-08 13:50:00|3789.07|3787.57|3790.07|3788.57|3790.07|3788.57|3786.07|3784.57|17756
1654696500000|2022-06-08 13:55:00|3791.07|3789.57|3788.07|3786.57|3791.07|3789.57|3788.07|3786.57|4389
1654696800000|2022-06-08 14:00:00|3789.07|3787.57|3785.07|3783.57|3789.07|3787.57|3783.07|3781.57|6675
1654697100000|2022-06-08 14:05:00|3786.07|3784.57|3781.07|3779.57|3786.07|3784.57|3781.07|3779.57|10335
1654697400000|2022-06-08 14:10:00|3781.52|3780.02|3771.52|3770.02|3781.52|3780.02|3771.52|3770.02|9018
1654697700000|2022-06-08 14:15:00|3770.52|3769.02|3776.52|3775.02|3776.52|3775.02|3768.52|3767.02|18561
1654698000000|2022-06-08 14:20:00|3777.52|3776.02|3780.52|3779.02|3782.52|3781.02|3776.52|3775.02|6028
1654698300000|2022-06-08 14:25:00|3781.02|3779.52|3776.52|3775.02|3781.02|3779.52|3776.52|3775.02|16442
1654698600000|2022-06-08 14:30:00|3775.52|3774.02|3779.52|3778.02|3780.52|3779.02|3775.52|3774.02|8341
1654698900000|2022-06-08 14:35:00|3780.52|3779.02|3779.52|3778.02|3782.52|3781.02|3778.52|3777.02|6562
1654699200000|2022-06-08 14:40:00|3780.52|3779.02|3777.52|3776.02|3782.52|3781.02|3775.52|3774.02|11716
1654699500000|2022-06-08 14:45:00|3778.52|3777.02|3779.52|3778.02|3781.52|3780.02|3777.52|3776.02|8059
1654699800000|2022-06-08 14:50:00|3780.52|3779.02|3780.52|3779.02|3781.52|3780.02|3778.52|3777.02|9105
1654700100000|2022-06-08 14:55:00|3779.52|3778.02|3779.52|3778.02|3780.52|3779.02|3777.52|3776.02|4314
1654700400000|2022-06-08 15:00:00|3779.02|3777.52|3778.52|3777.02|3780.52|3779.02|3777.52|3776.02|9569
1654700700000|2022-06-08 15:05:00|3779.52|3778.02|3778.52|3777.02|3780.52|3779.02|3777.52|3776.02|6574
1654701000000|2022-06-08 15:10:00|3777.52|3776.02|3782.52|3781.02|3782.52|3781.02|3777.52|3776.02|10008
1654701300000|2022-06-08 15:15:00|3781.52|3780.02|3786.52|3785.02|3787.52|3786.02|3781.52|3780.02|12313
1654701600000|2022-06-08 15:20:00|3785.52|3784.02|3785.52|3784.02|3787.52|3786.02|3785.52|3784.02|9267
1654701900000|2022-06-08 15:25:00|3784.52|3783.02|3785.52|3784.02|3786.52|3785.02|3784.52|3783.02|13341
1654702200000|2022-06-08 15:30:00|3786.52|3785.02|3789.52|3788.02|3789.52|3788.02|3784.52|3783.02|41349
1654702500000|2022-06-08 15:35:00|3790.52|3789.02|3790.52|3789.02|3792.52|3791.02|3787.52|3786.02|22624
1654702800000|2022-06-08 15:40:00|3791.52|3790.02|3788.52|3787.02|3792.52|3791.02|3788.52|3787.02|6937
1654703100000|2022-06-08 15:45:00|3789.52|3788.02|3790.52|3789.02|3791.52|3790.02|3788.52|3787.02|7752
1654703400000|2022-06-08 15:50:00|3789.52|3788.02|3790.52|3789.02|3792.52|3791.02|3789.52|3788.02|2403
1654703700000|2022-06-08 15:55:00|3789.52|3788.02|3788.52|3787.02|3790.52|3789.02|3787.52|3786.02|3307
1654704000000|2022-06-08 16:00:00|3787.52|3786.02|3788.52|3787.02|3790.52|3789.02|3787.52|3786.02|2942
1654704300000|2022-06-08 16:05:00|3787.52|3786.02|3785.52|3784.02|3787.52|3786.02|3785.52|3784.02|2505
1654704600000|2022-06-08 16:10:00|3786.52|3785.02|3787.52|3786.02|3787.52|3786.02|3785.52|3784.02|1492
1654704900000|2022-06-08 16:15:00|3786.52|3785.02|3786.52|3785.02|3787.52|3786.02|3785.52|3784.02|7935
1654705200000|2022-06-08 16:20:00|3786.02|3784.52|3782.52|3781.02|3786.52|3785.02|3781.52|3780.02|2757
1654705500000|2022-06-08 16:25:00|3781.52|3780.02|3781.52|3780.02|3782.52|3781.02|3777.52|3776.02|3026
1654705800000|2022-06-08 16:30:00|3780.52|3779.02|3775.52|3774.02|3781.52|3780.02|3774.52|3773.02|2117
1654706100000|2022-06-08 16:35:00|3774.52|3773.02|3770.52|3769.02|3776.52|3775.02|3770.52|3769.02|1748
1654706400000|2022-06-08 16:40:00|3769.52|3768.02|3767.52|3766.02|3770.52|3769.02|3767.52|3766.02|1957
1654706700000|2022-06-08 16:45:00|3767.02|3765.52|3771.52|3770.02|3771.52|3770.02|3766.52|3765.02|2742
1654707000000|2022-06-08 16:50:00|3770.52|3769.02|3772.52|3771.02|3773.52|3772.02|3770.52|3769.02|1988
1654707300000|2022-06-08 16:55:00|3772.02|3770.52|3776.52|3775.02|3776.52|3775.02|3772.02|3770.52|1491
1654707600000|2022-06-08 17:00:00|3775.52|3774.02|3772.52|3771.02|3776.52|3775.02|3771.52|3770.02|2035
1654707900000|2022-06-08 17:05:00|3771.52|3770.02|3776.52|3775.02|3776.52|3775.02|3771.52|3770.02|1219
1654708200000|2022-06-08 17:10:00|3775.52|3774.02|3773.52|3772.02|3776.52|3775.02|3771.52|3770.02|2690
1654708500000|2022-06-08 17:15:00|3773.02|3771.52|3775.52|3774.02|3776.52|3775.02|3772.52|3771.02|550
1654708800000|2022-06-08 17:20:00|3774.52|3773.02|3773.52|3772.02|3775.52|3774.02|3773.52|3772.02|1604
1654709100000|2022-06-08 17:25:00|3774.52|3773.02|3771.52|3770.02|3774.52|3773.02|3771.52|3770.02|554
1654709400000|2022-06-08 17:30:00|3770.52|3769.02|3766.52|3765.02|3771.52|3770.02|3765.52|3764.02|1384
1654709700000|2022-06-08 17:35:00|3766.02|3764.52|3763.52|3762.02|3766.52|3765.02|3763.52|3762.02|1196
1654710000000|2022-06-08 17:40:00|3762.52|3761.02|3767.52|3766.02|3767.52|3766.02|3762.52|3761.02|3146
1654710300000|2022-06-08 17:45:00|3767.02|3765.52|3768.52|3767.02|3769.52|3768.02|3766.52|3765.02|635
1654710600000|2022-06-08 17:50:00|3769.52|3768.02|3768.52|3767.02|3769.52|3768.02|3765.52|3764.02|721
1654710900000|2022-06-08 17:55:00|3768.02|3766.52|3767.52|3766.02|3770.52|3769.02|3767.52|3766.02|576
1654711200000|2022-06-08 18:00:00|3768.02|3766.52|3768.52|3767.02|3770.52|3769.02|3767.52|3766.02|1382
1654711500000|2022-06-08 18:05:00|3769.02|3767.52|3768.52|3767.02|3770.52|3769.02|3767.52|3766.02|476
1654711800000|2022-06-08 18:10:00|3769.02|3767.52|3768.52|3767.02|3769.52|3768.02|3766.52|3765.02|826
1654712100000|2022-06-08 18:15:00|3769.52|3768.02|3766.52|3765.02|3769.52|3768.02|3765.52|3764.02|487
1654712400000|2022-06-08 18:20:00|3766.02|3764.52|3766.52|3765.02|3767.52|3766.02|3764.52|3763.02|650
1654712700000|2022-06-08 18:25:00|3765.52|3764.02|3763.52|3762.02|3766.52|3765.02|3760.52|3759.02|892
1654713000000|2022-06-08 18:30:00|3762.52|3761.02|3763.52|3762.02|3766.52|3765.02|3762.52|3761.02|624
1654713300000|2022-06-08 18:35:00|3763.02|3761.52|3763.52|3762.02|3764.52|3763.02|3761.52|3760.02|671
1654713600000|2022-06-08 18:40:00|3764.52|3763.02|3768.52|3767.02|3768.52|3767.02|3764.52|3763.02|535
1654713900000|2022-06-08 18:45:00|3769.52|3768.02|3768.52|3767.02|3770.52|3769.02|3767.52|3766.02|676
1654714200000|2022-06-08 18:50:00|3769.02|3767.52|3766.52|3765.02|3769.52|3768.02|3766.52|3765.02|556
1654714500000|2022-06-08 18:55:00|3767.02|3765.52|3767.52|3766.02|3768.52|3767.02|3765.52|3764.02|535
1654714800000|2022-06-08 19:00:00|3766.52|3765.02|3766.52|3765.02|3768.52|3767.02|3764.52|3763.02|771
1654715100000|2022-06-08 19:05:00|3766.02|3764.52|3765.52|3764.02|3767.52|3766.02|3763.52|3762.02|563
1654715400000|2022-06-08 19:10:00|3764.52|3763.02|3769.52|3768.02|3769.52|3768.02|3764.52|3763.02|940
1654715700000|2022-06-08 19:15:00|3770.02|3768.52|3770.52|3769.02|3770.52|3769.02|3768.52|3767.02|969
1654716000000|2022-06-08 19:20:00|3769.52|3768.02|3773.02|3771.52|3773.52|3772.02|3769.52|3768.02|1042
1654716300000|2022-06-08 19:25:00|3773.52|3772.02|3772.52|3771.02|3774.52|3773.02|3771.52|3770.02|564
1654716600000|2022-06-08 19:30:00|3773.52|3772.02|3773.52|3772.02|3775.52|3774.02|3771.52|3770.02|1043
1654716900000|2022-06-08 19:35:00|3772.52|3771.02|3772.52|3771.02|3774.52|3773.02|3772.52|3771.02|752
1654717200000|2022-06-08 19:40:00|3771.52|3770.02|3771.52|3770.02|3772.52|3771.02|3771.52|3770.02|640
1654717500000|2022-06-08 19:45:00|3770.52|3769.02|3766.52|3765.02|3770.52|3769.02|3765.52|3764.02|1000
1654717800000|2022-06-08 19:50:00|3767.52|3766.02|3766.52|3765.02|3770.52|3769.02|3765.52|3764.02|2923
1654718100000|2022-06-08 19:55:00|3767.52|3766.02|3767.52|3766.02|3770.52|3769.02|3767.52|3766.02|3612
1654718400000|2022-06-08 20:00:00|3769.77|3766.77|3767.97|3764.97|3770.77|3767.77|3767.67|3764.67|134669
1654718700000|2022-06-08 20:05:00|3767.87|3764.87|3769.27|3766.27|3769.67|3766.67|3767.47|3764.47|0
1654719000000|2022-06-08 20:10:00|3769.07|3766.07|3771.67|3768.67|3771.67|3768.67|3768.87|3765.87|0
1654719300000|2022-06-08 20:15:00|3771.47|3768.47|3770.57|3767.57|3771.67|3768.67|3769.77|3766.77|0
1654719600000|2022-06-08 20:20:00|3770.47|3767.47|3771.07|3768.07|3771.47|3768.47|3770.17|3767.17|0
1654719900000|2022-06-08 20:25:00|3770.87|3767.87|3771.07|3768.07|3771.47|3768.47|3770.87|3767.87|0
1654720200000|2022-06-08 20:30:00|3771.27|3768.27|3771.67|3768.67|3771.97|3768.97|3770.97|3767.97|0
1654720500000|2022-06-08 20:35:00|3771.87|3768.87|3771.47|3768.47|3772.07|3769.07|3771.27|3768.27|0
1654720800000|2022-06-08 20:40:00|3771.27|3768.27|3770.87|3767.87|3771.27|3768.27|3770.57|3767.57|0
1654721100000|2022-06-08 20:45:00|3771.07|3768.07|3770.37|3767.37|3771.07|3768.07|3770.37|3767.37|0
1654721400000|2022-06-08 20:50:00|3770.57|3767.57|3771.07|3768.07|3771.67|3768.67|3770.37|3767.37|0
1654721700000|2022-06-08 20:55:00|3771.27|3768.27|3771.17|3768.17|3772.37|3769.37|3770.97|3767.97|0
1654722000000|2022-06-08 21:00:00|3771.37|3768.37|3771.47|3768.47|3771.57|3768.57|3771.07|3768.07|0
1654722300000|2022-06-08 21:05:00|3771.57|3768.57|3771.67|3768.67|3771.67|3768.67|3771.47|3768.47|0
1654722600000|2022-06-08 21:10:00|3771.77|3768.77|3771.77|3768.77|3771.77|3768.77|3771.67|3768.67|0
1654722900000|2022-06-08 21:15:00|3771.97|3768.97|3771.87|3768.87|3771.97|3768.97|3771.87|3768.87|0
1654723200000|2022-06-08 21:20:00|3772.87|3769.87|3771.67|3768.67|3772.87|3769.87|3771.37|3768.37|0
1654723500000|2022-06-08 21:25:00|3771.57|3768.57|3771.77|3768.77|3771.77|3768.77|3771.57|3768.57|0
1654723800000|2022-06-08 21:30:00|3771.67|3768.67|3771.17|3768.17|3771.67|3768.67|3771.17|3768.17|0
1654724100000|2022-06-08 21:35:00|3771.27|3768.27|3771.27|3768.27|3771.37|3768.37|3771.27|3768.27|0
1654724700000|2022-06-08 21:45:00|3771.17|3768.17|3771.17|3768.17|3771.27|3768.27|3771.07|3768.07|0
1654725000000|2022-06-08 21:50:00|3771.27|3768.27|3771.37|3768.37|3771.47|3768.47|3771.27|3768.27|0
1654725300000|2022-06-08 21:55:00|3771.47|3768.47|3771.47|3768.47|3771.57|3768.57|3771.27|3768.27|0
1654725600000|2022-06-08 22:00:00|3770.87|3767.87|3769.07|3766.07|3771.27|3768.27|3769.07|3766.07|0
1654725900000|2022-06-08 22:05:00|3769.27|3766.27|3769.97|3766.97|3769.97|3766.97|3769.27|3766.27|0
1654726200000|2022-06-08 22:10:00|3769.87|3766.87|3770.17|3767.17|3770.37|3767.37|3769.67|3766.67|0
1654726500000|2022-06-08 22:15:00|3770.37|3767.37|3770.37|3767.37|3770.77|3767.77|3770.27|3767.27|0
1654726800000|2022-06-08 22:20:00|3770.47|3767.47|3770.17|3767.17|3770.87|3767.87|3769.97|3766.97|0
1654727100000|2022-06-08 22:25:00|3770.37|3767.37|3771.07|3768.07|3771.47|3768.47|3770.37|3767.37|0
1654727400000|2022-06-08 22:30:00|3771.27|3768.27|3771.87|3768.87|3772.17|3769.17|3771.27|3768.27|0
1654727700000|2022-06-08 22:35:00|3771.77|3768.77|3771.97|3768.97|3772.07|3769.07|3770.87|3767.87|0
1654728000000|2022-06-08 22:40:00|3772.07|3769.07|3771.97|3768.97|3772.17|3769.17|3771.87|3768.87|0
1654728300000|2022-06-08 22:45:00|3772.07|3769.07|3772.17|3769.17|3772.17|3769.17|3771.67|3768.67|0
1654728600000|2022-06-08 22:50:00|3771.97|3768.97|3772.77|3769.77|3772.77|3769.77|3771.97|3768.97|0
1654728900000|2022-06-08 22:55:00|3772.97|3769.97|3772.77|3769.77|3773.07|3770.07|3772.57|3769.57|0
1654729200000|2022-06-08 23:00:00|3772.87|3769.87|3772.77|3769.77|3773.27|3770.27|3772.37|3769.37|0
1654729500000|2022-06-08 23:05:00|3772.67|3769.67|3772.77|3769.77|3773.27|3770.27|3772.57|3769.57|0
1654729800000|2022-06-08 23:10:00|3772.87|3769.87|3773.27|3770.27|3773.27|3770.27|3772.77|3769.77|0
1654730100000|2022-06-08 23:15:00|3773.47|3770.47|3773.47|3770.47|3773.47|3770.47|3773.27|3770.27|0
1654730400000|2022-06-08 23:20:00|3773.57|3770.57|3773.07|3770.07|3773.67|3770.67|3773.07|3770.07|0
1654730700000|2022-06-08 23:25:00|3772.97|3769.97|3772.07|3769.07|3772.97|3769.97|3771.77|3768.77|0
1654731000000|2022-06-08 23:30:00|3772.17|3769.17|3773.07|3770.07|3773.67|3770.67|3771.97|3768.97|0
1654731300000|2022-06-08 23:35:00|3772.97|3769.97|3771.97|3768.97|3773.07|3770.07|3771.97|3768.97|0
1654731600000|2022-06-08 23:40:00|3772.07|3769.07|3772.87|3769.87|3773.07|3770.07|3771.47|3768.47|0
1654731900000|2022-06-08 23:45:00|3772.77|3769.77|3773.47|3770.47|3773.47|3770.47|3772.77|3769.77|0
1654732200000|2022-06-08 23:50:00|3773.67|3770.67|3771.57|3768.57|3773.67|3770.67|3771.57|3768.57|0
1654732500000|2022-06-08 23:55:00|3771.67|3768.67|3772.57|3769.57|3772.57|3769.57|3771.27|3768.27|0
1654732800000|2022-06-09 00:00:00|3772.77|3769.77|3770.77|3767.77|3774.97|3771.97|3770.57|3767.57|0
1654733100000|2022-06-09 00:05:00|3770.57|3767.57|3771.07|3768.07|3771.97|3768.97|3770.17|3767.17|0
1654733400000|2022-06-09 00:10:00|3771.27|3768.27|3770.77|3767.77|3771.97|3768.97|3769.97|3766.97|0
1654733700000|2022-06-09 00:15:00|3770.87|3767.87|3767.77|3765.77|3771.27|3768.27|3765.27|3763.27|295
1654734000000|2022-06-09 00:20:00|3767.27|3765.27|3770.27|3768.27|3771.77|3769.77|3766.77|3764.77|215
1654734300000|2022-06-09 00:25:00|3770.77|3768.77|3769.77|3767.77|3770.77|3768.77|3768.77|3766.77|137
1654734600000|2022-06-09 00:30:00|3770.27|3768.27|3769.77|3767.77|3770.77|3768.77|3767.77|3765.77|47
1654734900000|2022-06-09 00:35:00|3770.77|3768.77|3765.77|3763.77|3770.77|3768.77|3764.77|3762.77|354
1654735200000|2022-06-09 00:40:00|3765.27|3763.27|3763.77|3761.77|3765.77|3763.77|3762.77|3760.77|247
1654735500000|2022-06-09 00:45:00|3763.27|3761.27|3763.77|3761.77|3764.77|3762.77|3762.77|3760.77|193
1654735800000|2022-06-09 00:50:00|3764.77|3762.77|3763.77|3761.77|3765.77|3763.77|3763.77|3761.77|93
1654736100000|2022-06-09 00:55:00|3764.77|3762.77|3761.77|3759.77|3764.77|3762.77|3761.77|3759.77|62
1654736400000|2022-06-09 01:00:00|3762.27|3760.27|3762.77|3760.77|3763.77|3761.77|3760.77|3758.77|92
1654736700000|2022-06-09 01:05:00|3762.27|3760.27|3764.27|3762.27|3764.27|3762.27|3761.77|3759.77|58
1654737000000|2022-06-09 01:10:00|3763.77|3761.77|3765.77|3763.77|3766.77|3764.77|3763.77|3761.77|209
1654737300000|2022-06-09 01:15:00|3766.77|3764.77|3765.27|3763.27|3767.27|3765.27|3764.77|3762.77|350
1654737600000|2022-06-09 01:20:00|3765.77|3763.77|3765.77|3763.77|3766.27|3764.27|3765.27|3763.27|116
1654737900000|2022-06-09 01:25:00|3764.77|3762.77|3763.77|3761.77|3764.77|3762.77|3762.77|3760.77|256
1654738200000|2022-06-09 01:30:00|3762.77|3760.77|3765.77|3763.77|3766.27|3764.27|3762.77|3760.77|129
1654738500000|2022-06-09 01:35:00|3766.27|3764.27|3760.27|3758.27|3766.27|3764.27|3759.77|3757.77|239
1654738800000|2022-06-09 01:40:00|3759.77|3757.77|3761.77|3759.77|3762.77|3760.77|3759.77|3757.77|210
1654739100000|2022-06-09 01:45:00|3761.27|3759.27|3761.77|3759.77|3761.77|3759.77|3760.77|3758.77|175
1654739400000|2022-06-09 01:50:00|3762.77|3760.77|3762.77|3760.77|3763.77|3761.77|3761.77|3759.77|176
1654739700000|2022-06-09 01:55:00|3763.77|3761.77|3762.77|3760.77|3763.77|3761.77|3761.77|3759.77|97
1654740000000|2022-06-09 02:00:00|3763.27|3761.27|3762.77|3760.77|3763.77|3761.77|3761.77|3759.77|32
1654740300000|2022-06-09 02:05:00|3763.77|3761.77|3764.77|3762.77|3765.77|3763.77|3763.27|3761.27|38
1654740600000|2022-06-09 02:10:00|3765.77|3763.77|3765.77|3763.77|3765.77|3763.77|3764.77|3762.77|103
1654740900000|2022-06-09 02:15:00|3764.77|3762.77|3763.77|3761.77|3764.77|3762.77|3762.77|3760.77|56
1654741200000|2022-06-09 02:20:00|3762.77|3760.77|3761.77|3759.77|3763.77|3761.77|3761.77|3759.77|90
1654741500000|2022-06-09 02:25:00|3762.77|3760.77|3761.77|3759.77|3762.77|3760.77|3761.77|3759.77|37
1654741800000|2022-06-09 02:30:00|3762.77|3760.77|3762.77|3760.77|3762.77|3760.77|3761.77|3759.77|67
1654742100000|2022-06-09 02:35:00|3763.77|3761.77|3765.77|3763.77|3765.77|3763.77|3763.77|3761.77|84
1654742400000|2022-06-09 02:40:00|3764.77|3762.77|3764.77|3762.77|3765.77|3763.77|3763.77|3761.77|284
1654742700000|2022-06-09 02:45:00|3765.77|3763.77|3766.77|3764.77|3766.77|3764.77|3765.77|3763.77|101
1654743000000|2022-06-09 02:50:00|3765.77|3763.77|3766.77|3764.77|3766.77|3764.77|3764.77|3762.77|29
1654743300000|2022-06-09 02:55:00|3765.77|3763.77|3765.77|3763.77|3766.77|3764.77|3764.77|3762.77|70
1654743600000|2022-06-09 03:00:00|3766.77|3764.77|3766.77|3764.77|3767.77|3765.77|3764.77|3762.77|38
1654743900000|2022-06-09 03:05:00|3765.77|3763.77|3765.77|3763.77|3766.27|3764.27|3765.77|3763.77|5
1654744200000|2022-06-09 03:10:00|||||||||1
1654744500000|2022-06-09 03:15:00|3764.77|3762.77|3764.77|3762.77|3764.77|3762.77|3762.77|3760.77|96
1654744800000|2022-06-09 03:20:00|3765.77|3763.77|3763.77|3761.77|3765.77|3763.77|3763.77|3761.77|53
1654745100000|2022-06-09 03:25:00|3764.27|3762.27|3764.77|3762.77|3765.77|3763.77|3764.27|3762.27|10
1654745400000|2022-06-09 03:30:00|3765.77|3763.77|3764.77|3762.77|3765.77|3763.77|3764.77|3762.77|27
1654745700000|2022-06-09 03:35:00|3765.27|3763.27|3763.77|3761.77|3765.27|3763.27|3763.77|3761.77|24
1654746000000|2022-06-09 03:40:00|3764.27|3762.27|3764.77|3762.77|3764.77|3762.77|3763.77|3761.77|95
1654746300000|2022-06-09 03:45:00|3765.77|3763.77|3765.77|3763.77|3765.77|3763.77|3765.77|3763.77|27
1654746600000|2022-06-09 03:50:00|3766.77|3764.77|3766.77|3764.77|3767.77|3765.77|3766.77|3764.77|79
1654746900000|2022-06-09 03:55:00|3765.77|3763.77|3766.77|3764.77|3766.77|3764.77|3765.77|3763.77|45
1654747200000|2022-06-09 04:00:00|3766.27|3764.27|3766.77|3764.77|3767.77|3765.77|3766.27|3764.27|17
1654747500000|2022-06-09 04:05:00|3765.77|3763.77|3765.77|3763.77|3766.77|3764.77|3765.77|3763.77|11
1654747800000|2022-06-09 04:10:00|3766.27|3764.27|3766.27|3764.27|3766.77|3764.77|3765.77|3763.77|20
1654748100000|2022-06-09 04:15:00|3766.77|3764.77|3765.77|3763.77|3766.77|3764.77|3765.77|3763.77|34
1654748400000|2022-06-09 04:20:00|3765.27|3763.27|3765.77|3763.77|3766.77|3764.77|3765.27|3763.27|108
1654748700000|2022-06-09 04:25:00|3764.77|3762.77|3764.77|3762.77|3765.77|3763.77|3764.77|3762.77|117
1654749000000|2022-06-09 04:30:00|3765.27|3763.27|3765.77|3763.77|3765.77|3763.77|3764.77|3762.77|132
1654749300000|2022-06-09 04:35:00|3764.77|3762.77|3764.77|3762.77|3765.77|3763.77|3764.77|3762.77|266
1654749600000|2022-06-09 04:40:00|3763.77|3761.77|3764.77|3762.77|3764.77|3762.77|3763.77|3761.77|133
1654749900000|2022-06-09 04:45:00|3763.77|3761.77|3764.77|3762.77|3764.77|3762.77|3763.77|3761.77|108
1654750200000|2022-06-09 04:50:00|3765.27|3763.27|3765.77|3763.77|3765.77|3763.77|3765.27|3763.27|5
1654750500000|2022-06-09 04:55:00|3766.27|3764.27|3765.77|3763.77|3766.27|3764.27|3764.77|3762.77|159
1654750800000|2022-06-09 05:00:00|3764.77|3762.77|3765.77|3763.77|3765.77|3763.77|3764.77|3762.77|386
1654751100000|2022-06-09 05:05:00|3766.27|3764.27|3768.77|3766.77|3768.77|3766.77|3765.77|3763.77|370
1654751400000|2022-06-09 05:10:00|3767.77|3765.77|3766.77|3764.77|3768.77|3766.77|3766.77|3764.77|324
1654751700000|2022-06-09 05:15:00|3767.77|3765.77|3766.27|3764.27|3767.77|3765.77|3765.77|3763.77|244
1654752000000|2022-06-09 05:20:00|3766.77|3764.77|3765.77|3763.77|3766.77|3764.77|3764.77|3762.77|71
1654752300000|2022-06-09 05:25:00|3766.77|3764.77|3766.77|3764.77|3767.77|3765.77|3766.27|3764.27|255
1654752600000|2022-06-09 05:30:00|3767.27|3765.27|3765.77|3763.77|3768.77|3766.77|3765.77|3763.77|100
1654752900000|2022-06-09 05:35:00|3766.27|3764.27|3763.77|3761.77|3766.77|3764.77|3763.77|3761.77|71
1654753200000|2022-06-09 05:40:00|3764.77|3762.77|3761.77|3759.77|3764.77|3762.77|3759.77|3757.77|432
1654753500000|2022-06-09 05:45:00|3762.27|3760.27|3761.77|3759.77|3762.77|3760.77|3759.77|3757.77|168
1654753800000|2022-06-09 05:50:00|3762.27|3760.27|3758.77|3756.77|3762.77|3760.77|3758.77|3756.77|722
1654754100000|2022-06-09 05:55:00|3759.27|3757.27|3757.77|3755.77|3759.77|3757.77|3757.77|3755.77|578
1654754400000|2022-06-09 06:00:00|3757.52|3756.02|3759.52|3758.02|3760.52|3759.02|3755.52|3754.02|1863
1654754700000|2022-06-09 06:05:00|3758.52|3757.02|3759.52|3758.02|3759.52|3758.02|3755.52|3754.02|795
1654755000000|2022-06-09 06:10:00|3760.52|3759.02|3760.52|3759.02|3762.52|3761.02|3757.52|3756.02|558
1654755300000|2022-06-09 06:15:00|3761.52|3760.02|3759.52|3758.02|3761.52|3760.02|3759.52|3758.02|1077
1654755600000|2022-06-09 06:20:00|3760.52|3759.02|3761.52|3760.02|3761.52|3760.02|3760.52|3759.02|624
1654755900000|2022-06-09 06:25:00|3761.02|3759.52|3759.52|3758.02|3761.52|3760.02|3757.52|3756.02|663
1654756200000|2022-06-09 06:30:00|3760.52|3759.02|3760.52|3759.02|3762.52|3761.02|3759.52|3758.02|612
1654756500000|2022-06-09 06:35:00|3761.52|3760.02|3763.52|3762.02|3764.52|3763.02|3760.52|3759.02|773
1654756800000|2022-06-09 06:40:00|3764.52|3763.02|3763.52|3762.02|3764.52|3763.02|3762.52|3761.02|1052
1654757100000|2022-06-09 06:45:00|3762.52|3761.02|3763.52|3762.02|3764.52|3763.02|3762.52|3761.02|586
1654757400000|2022-06-09 06:50:00|3764.52|3763.02|3763.52|3762.02|3764.52|3763.02|3762.52|3761.02|797
1654757700000|2022-06-09 06:55:00|3764.52|3763.02|3766.52|3765.02|3766.52|3765.02|3764.52|3763.02|1238
1654758000000|2022-06-09 07:00:00|3765.52|3764.02|3766.52|3765.02|3769.52|3768.02|3759.52|3758.02|9530
1654758300000|2022-06-09 07:05:00|3765.52|3764.02|3770.52|3769.02|3772.52|3771.02|3765.52|3764.02|5731
1654758600000|2022-06-09 07:10:00|3771.52|3770.02|3764.52|3763.02|3772.52|3771.02|3764.52|3763.02|5137
1654758900000|2022-06-09 07:15:00|3763.52|3762.02|3762.52|3761.02|3765.52|3764.02|3761.52|3760.02|4107
1654759200000|2022-06-09 07:20:00|3762.02|3760.52|3766.52|3765.02|3768.02|3766.52|3761.52|3760.02|27849
1654759500000|2022-06-09 07:25:00|3765.52|3764.02|3763.52|3762.02|3767.52|3766.02|3761.52|3760.02|33432
1654759800000|2022-06-09 07:30:00|3762.52|3761.02|3749.52|3748.02|3762.52|3761.02|3748.52|3747.02|9627
1654760100000|2022-06-09 07:35:00|3750.02|3748.52|3752.52|3751.02|3753.52|3752.02|3748.52|3747.02|7836
1654760400000|2022-06-09 07:40:00|3752.3|3750.8|3757.3|3755.8|3758.3|3756.8|3752.3|3750.8|6459
1654760700000|2022-06-09 07:45:00|3758.3|3756.8|3762.3|3760.8|3763.3|3761.8|3756.3|3754.8|6626
1654761000000|2022-06-09 07:50:00|3763.3|3761.8|3765.3|3763.8|3769.3|3767.8|3763.3|3761.8|29127
1654761300000|2022-06-09 07:55:00|3764.3|3762.8|3767.3|3765.8|3767.3|3765.8|3764.3|3762.8|6578
1654761600000|2022-06-09 08:00:00|3766.3|3764.8|3764.3|3762.8|3767.3|3765.8|3762.3|3760.8|30515
1654761900000|2022-06-09 08:05:00|3763.3|3761.8|3760.3|3758.8|3763.3|3761.8|3757.3|3755.8|7608
1654762200000|2022-06-09 08:10:00|3761.3|3759.8|3759.3|3757.8|3762.3|3760.8|3758.3|3756.8|11379
1654762500000|2022-06-09 08:15:00|3760.3|3758.8|3761.3|3759.8|3762.3|3760.8|3760.3|3758.8|7473
1654762800000|2022-06-09 08:20:00|3762.3|3760.8|3761.3|3759.8|3762.3|3760.8|3758.3|3756.8|19013
1654763100000|2022-06-09 08:25:00|3760.3|3758.8|3761.3|3759.8|3761.3|3759.8|3759.3|3757.8|5473
1654763400000|2022-06-09 08:30:00|3760.3|3758.8|3769.3|3767.8|3769.3|3767.8|3760.3|3758.8|4939
1654763700000|2022-06-09 08:35:00|3770.3|3768.8|3772.3|3770.8|3775.3|3773.8|3770.3|3768.8|6696
1654764000000|2022-06-09 08:40:00|3773.3|3771.8|3771.3|3769.8|3773.3|3771.8|3771.3|3769.8|2437
1654764300000|2022-06-09 08:45:00|3772.3|3770.8|3781.3|3779.8|3781.3|3779.8|3771.3|3769.8|8202
1654764600000|2022-06-09 08:50:00|3782.3|3780.8|3780.3|3778.8|3782.8|3781.3|3780.3|3778.8|7304
1654764900000|2022-06-09 08:55:00|3779.3|3777.8|3784.3|3782.8|3784.3|3782.8|3779.3|3777.8|3723
1654765200000|2022-06-09 09:00:00|3783.3|3781.8|3784.3|3782.8|3784.3|3782.8|3782.3|3780.8|8143
1654765500000|2022-06-09 09:05:00|3785.3|3783.8|3783.3|3781.8|3785.3|3783.8|3781.3|3779.8|19346
1654765800000|2022-06-09 09:10:00|3784.3|3782.8|3779.3|3777.8|3784.3|3782.8|3779.3|3777.8|5233
1654766100000|2022-06-09 09:15:00|3780.3|3778.8|3776.3|3774.8|3781.3|3779.8|3776.3|3774.8|9288
1654766400000|2022-06-09 09:20:00|3775.3|3773.8|3775.3|3773.8|3777.3|3775.8|3775.3|3773.8|57256
1654766700000|2022-06-09 09:25:00|3776.3|3774.8|3774.3|3772.8|3776.3|3774.8|3774.3|3772.8|13602
1654767000000|2022-06-09 09:30:00|3775.3|3773.8|3778.3|3776.8|3778.3|3776.8|3775.3|3773.8|12005
1654767300000|2022-06-09 09:35:00|3779.3|3777.8|3779.3|3777.8|3780.3|3778.8|3779.3|3777.8|2119
1654767600000|2022-06-09 09:40:00|3778.3|3776.8|3775.3|3773.8|3778.3|3776.8|3775.3|3773.8|2675
1654767900000|2022-06-09 09:45:00|3776.3|3774.8|3774.3|3772.8|3776.3|3774.8|3774.3|3772.8|1678
1654768200000|2022-06-09 09:50:00|3775.3|3773.8|3773.3|3771.8|3776.3|3774.8|3772.3|3770.8|2823
1654768500000|2022-06-09 09:55:00|3772.3|3770.8|3772.3|3770.8|3772.3|3770.8|3767.3|3765.8|6710
1654768800000|2022-06-09 10:00:00|3773.3|3771.8|3772.3|3770.8|3773.3|3771.8|3770.3|3768.8|6863
1654769100000|2022-06-09 10:05:00|3773.3|3771.8|3771.3|3769.8|3773.3|3771.8|3771.3|3769.8|1417
1654769400000|2022-06-09 10:10:00|3772.3|3770.8|3770.3|3768.8|3772.3|3770.8|3768.3|3766.8|2629
1654769700000|2022-06-09 10:15:00|3769.3|3767.8|3771.3|3769.8|3772.3|3770.8|3769.3|3767.8|2453
1654770000000|2022-06-09 10:20:00|3772.3|3770.8|3777.3|3775.8|3779.3|3777.8|3771.3|3769.8|4817
1654770300000|2022-06-09 10:25:00|3776.3|3774.8|3783.3|3781.8|3783.3|3781.8|3775.3|3773.8|6131
1654770600000|2022-06-09 10:30:00|3784.3|3782.8|3782.3|3780.8|3784.3|3782.8|3782.3|3780.8|2537
1654770900000|2022-06-09 10:35:00|3783.3|3781.8|3779.3|3777.8|3783.3|3781.8|3778.3|3776.8|10358
1654771200000|2022-06-09 10:40:00|3778.3|3776.8|3778.3|3776.8|3780.3|3778.8|3777.3|3775.8|18541
1654771500000|2022-06-09 10:45:00|3777.3|3775.8|3775.3|3773.8|3778.3|3776.8|3774.3|3772.8|12143
1654771800000|2022-06-09 10:50:00|3776.3|3774.8|3777.3|3775.8|3779.3|3777.8|3776.3|3774.8|3973
1654772100000|2022-06-09 10:55:00|3776.3|3774.8|3774.3|3772.8|3777.3|3775.8|3773.3|3771.8|6336
1654772400000|2022-06-09 11:00:00|3773.3|3771.8|3776.3|3774.8|3777.3|3775.8|3773.3|3771.8|3950
1654772700000|2022-06-09 11:05:00|3775.3|3773.8|3775.3|3773.8|3776.3|3774.8|3773.3|3771.8|6789
1654773000000|2022-06-09 11:10:00|3774.8|3773.3|3776.3|3774.8|3776.3|3774.8|3774.3|3772.8|1598
1654773300000|2022-06-09 11:15:00|3775.3|3773.8|3773.3|3771.8|3776.3|3774.8|3773.3|3771.8|2499
1654773600000|2022-06-09 11:20:00|3775.3|3773.8|3783.3|3781.8|3791.3|3789.8|3774.3|3772.8|10715
1654773900000|2022-06-09 11:25:00|3784.3|3782.8|3780.3|3778.8|3785.3|3783.8|3779.3|3777.8|2295
1654774200000|2022-06-09 11:30:00|3781.3|3779.8|3777.3|3775.8|3781.3|3779.8|3777.3|3775.8|6840
1654774500000|2022-06-09 11:35:00|3776.3|3774.8|3777.3|3775.8|3777.3|3775.8|3776.3|3774.8|1306
1654774800000|2022-06-09 11:40:00|3776.62|3775.12|3774.12|3772.62|3776.62|3775.12|3774.12|3772.62|19478
1654775100000|2022-06-09 11:45:00|3774.62|3773.12|3765.62|3764.12|3791.62|3790.12|3763.62|3762.12|91027
1654775400000|2022-06-09 11:50:00|3765.12|3763.62|3762.62|3761.12|3772.62|3771.12|3762.62|3761.12|17319
1654775700000|2022-06-09 11:55:00|3761.62|3760.12|3760.62|3759.12|3762.62|3761.12|3758.62|3757.12|6307
1654776000000|2022-06-09 12:00:00|3759.62|3758.12|3759.62|3758.12|3761.62|3760.12|3755.62|3754.12|5908
1654776300000|2022-06-09 12:05:00|3758.62|3757.12|3755.62|3754.12|3760.62|3759.12|3754.62|3753.12|5861
1654776600000|2022-06-09 12:10:00|3754.62|3753.12|3747.62|3746.12|3756.62|3755.12|3747.62|3746.12|14186
1654776900000|2022-06-09 12:15:00|3746.62|3745.12|3751.62|3750.12|3753.62|3752.12|3745.62|3744.12|17158
1654777200000|2022-06-09 12:20:00|3750.62|3749.12|3744.62|3743.12|3750.62|3749.12|3742.62|3741.12|16368
1654777500000|2022-06-09 12:25:00|3743.62|3742.12|3747.62|3746.12|3747.62|3746.12|3741.62|3740.12|7300
1654777800000|2022-06-09 12:30:00|3747.12|3745.62|3745.62|3744.12|3750.62|3749.12|3742.62|3741.12|9251
1654778100000|2022-06-09 12:35:00|3743.62|3742.12|3739.62|3738.12|3743.62|3742.12|3736.62|3735.12|13736
1654778400000|2022-06-09 12:40:00|3740.62|3739.12|3730.62|3729.12|3740.62|3739.12|3730.62|3729.12|28033
1654778700000|2022-06-09 12:45:00|3729.62|3728.12|3729.62|3728.12|3734.62|3733.12|3726.62|3725.12|10962
1654779000000|2022-06-09 12:50:00|3728.62|3727.12|3719.62|3718.12|3729.62|3728.12|3719.62|3718.12|19843
1654779300000|2022-06-09 12:55:00|3721.62|3720.12|3725.62|3724.12|3731.62|3730.12|3720.62|3719.12|20647
1654779600000|2022-06-09 13:00:00|3724.62|3723.12|3727.62|3726.12|3729.62|3728.12|3721.62|3720.12|23255
1654779900000|2022-06-09 13:05:00|3726.62|3725.12|3723.62|3722.12|3729.62|3728.12|3722.62|3721.12|8044
1654780200000|2022-06-09 13:10:00|3722.62|3721.12|3723.62|3722.12|3734.62|3733.12|3722.62|3721.12|18393
1654780500000|2022-06-09 13:15:00|3724.62|3723.12|3720.62|3719.12|3726.62|3725.12|3718.62|3717.12|31452
1654780800000|2022-06-09 13:20:00|3721.62|3720.12|3725.62|3724.12|3726.62|3725.12|3720.62|3719.12|9153
1654781100000|2022-06-09 13:25:00|3726.62|3725.12|3729.62|3728.12|3732.62|3731.12|3726.62|3725.12|14245
1654781400000|2022-06-09 13:30:00|3728.62|3727.12|3732.62|3731.12|3734.62|3733.12|3720.62|3719.12|12912
1654781700000|2022-06-09 13:35:00|3733.62|3732.12|3725.62|3724.12|3734.62|3733.12|3723.62|3722.12|15651
1654782000000|2022-06-09 13:40:00|3726.62|3725.12|3722.62|3721.12|3729.62|3728.12|3720.62|3719.12|16800
1654782300000|2022-06-09 13:45:00|3723.62|3722.12|3728.62|3727.12|3733.62|3732.12|3719.62|3718.12|14615
1654782600000|2022-06-09 13:50:00|3729.62|3728.12|3739.62|3738.12|3741.62|3740.12|3728.62|3727.12|14745
1654782900000|2022-06-09 13:55:00|3738.62|3737.12|3744.62|3743.12|3744.62|3743.12|3737.62|3736.12|9004
1654783200000|2022-06-09 14:00:00|3744.12|3742.62|3737.62|3736.12|3744.62|3743.12|3737.62|3736.12|7499
1654783500000|2022-06-09 14:05:00|3736.62|3735.12|3727.62|3726.12|3737.62|3736.12|3726.62|3725.12|17290
1654783800000|2022-06-09 14:10:00|3728.26|3726.76|3732.26|3730.76|3732.26|3730.76|3724.26|3722.76|10655
1654784100000|2022-06-09 14:15:00|3733.26|3731.76|3741.26|3739.76|3741.26|3739.76|3732.26|3730.76|17852
1654784400000|2022-06-09 14:20:00|3742.26|3740.76|3745.26|3743.76|3745.26|3743.76|3740.26|3738.76|14938
1654784700000|2022-06-09 14:25:00|3744.26|3742.76|3745.26|3743.76|3746.26|3744.76|3743.26|3741.76|7708
1654785000000|2022-06-09 14:30:00|3746.26|3744.76|3741.76|3740.26|3747.26|3745.76|3740.26|3738.76|19563
1654785300000|2022-06-09 14:35:00|3741.26|3739.76|3744.26|3742.76|3746.26|3744.76|3740.26|3738.76|5259
1654785600000|2022-06-09 14:40:00|3743.26|3741.76|3735.26|3733.76|3743.26|3741.76|3734.26|3732.76|6399
1654785900000|2022-06-09 14:45:00|3736.26|3734.76|3735.26|3733.76|3736.26|3734.76|3732.26|3730.76|4169
1654786200000|2022-06-09 14:50:00|3734.26|3732.76|3727.26|3725.76|3734.26|3732.76|3727.26|3725.76|9456
1654786500000|2022-06-09 14:55:00|3726.26|3724.76|3735.26|3733.76|3736.26|3734.76|3726.26|3724.76|9898
1654786800000|2022-06-09 15:00:00|3734.26|3732.76|3726.26|3724.76|3735.26|3733.76|3724.26|3722.76|16853
1654787100000|2022-06-09 15:05:00|3727.26|3725.76|3728.26|3726.76|3728.26|3726.76|3723.26|3721.76|7583
1654787400000|2022-06-09 15:10:00|3727.26|3725.76|3729.26|3727.76|3733.26|3731.76|3727.26|3725.76|8951
1654787700000|2022-06-09 15:15:00|3730.26|3728.76|3727.26|3725.76|3731.26|3729.76|3727.26|3725.76|7803
1654788000000|2022-06-09 15:20:00|3728.26|3726.76|3730.26|3728.76|3732.26|3730.76|3727.26|3725.76|28692
1654788300000|2022-06-09 15:25:00|3731.26|3729.76|3724.26|3722.76|3731.26|3729.76|3724.26|3722.76|36065
1654788600000|2022-06-09 15:30:00|3725.26|3723.76|3723.26|3721.76|3728.26|3726.76|3722.26|3720.76|47799
1654788900000|2022-06-09 15:35:00|3724.26|3722.76|3727.26|3725.76|3729.26|3727.76|3723.26|3721.76|58236
1654789200000|2022-06-09 15:40:00|3728.26|3726.76|3734.26|3732.76|3737.26|3735.76|3728.26|3726.76|10326
1654789500000|2022-06-09 15:45:00|3733.26|3731.76|3726.26|3724.76|3735.26|3733.76|3726.26|3724.76|8898
1654789800000|2022-06-09 15:50:00|3725.26|3723.76|3728.26|3726.76|3728.26|3726.76|3722.26|3720.76|9292
1654790100000|2022-06-09 15:55:00|3729.26|3727.76|3729.26|3727.76|3730.26|3728.76|3727.26|3725.76|8251
1654790400000|2022-06-09 16:00:00|3730.26|3728.76|3727.26|3725.76|3731.26|3729.76|3727.26|3725.76|5580
1654790700000|2022-06-09 16:05:00|3727.76|3726.26|3725.26|3723.76|3728.26|3726.76|3723.26|3721.76|3682
1654791000000|2022-06-09 16:10:00|3724.26|3722.76|3724.26|3722.76|3725.26|3723.76|3722.26|3720.76|2553
1654791300000|2022-06-09 16:15:00|3723.26|3721.76|3724.26|3722.76|3724.26|3722.76|3722.26|3720.76|1550
1654791600000|2022-06-09 16:20:00|3724.76|3723.26|3725.26|3723.76|3727.26|3725.76|3723.26|3721.76|2892
1654791900000|2022-06-09 16:25:00|3724.26|3722.76|3726.26|3724.76|3727.26|3725.76|3724.26|3722.76|4178
1654792200000|2022-06-09 16:30:00|3727.26|3725.76|3727.26|3725.76|3728.26|3726.76|3725.26|3723.76|1398
1654792500000|2022-06-09 16:35:00|3727.76|3726.26|3728.26|3726.76|3729.26|3727.76|3727.26|3725.76|1123
1654792800000|2022-06-09 16:40:00|3727.26|3725.76|3730.26|3728.76|3731.26|3729.76|3727.26|3725.76|1110
1654793100000|2022-06-09 16:45:00|3729.26|3727.76|3726.26|3724.76|3730.26|3728.76|3725.26|3723.76|3216
1654793400000|2022-06-09 16:50:00|3726.76|3725.26|3726.26|3724.76|3729.26|3727.76|3726.26|3724.76|552
1654793700000|2022-06-09 16:55:00|3726.76|3725.26|3732.26|3730.76|3733.26|3731.76|3725.26|3723.76|1804
1654794000000|2022-06-09 17:00:00|3733.26|3731.76|3731.26|3729.76|3733.26|3731.76|3731.26|3729.76|792
1654794300000|2022-06-09 17:05:00|3731.76|3730.26|3731.76|3730.26|3734.26|3732.76|3731.26|3729.76|397
1654794600000|2022-06-09 17:10:00|3732.26|3730.76|3732.26|3730.76|3734.26|3732.76|3731.26|3729.76|2360
1654794900000|2022-06-09 17:15:00|3733.26|3731.76|3733.26|3731.76|3733.26|3731.76|3731.26|3729.76|1322
1654795200000|2022-06-09 17:20:00|3732.26|3730.76|3729.26|3727.76|3733.26|3731.76|3729.26|3727.76|1081
1654795500000|2022-06-09 17:25:00|3728.76|3727.26|3726.26|3724.76|3729.26|3727.76|3726.26|3724.76|897
1654795800000|2022-06-09 17:30:00|3725.26|3723.76|3724.26|3722.76|3725.26|3723.76|3724.26|3722.76|940
1654796100000|2022-06-09 17:35:00|3723.26|3721.76|3724.26|3722.76|3725.26|3723.76|3722.26|3720.76|1468
1654796400000|2022-06-09 17:40:00|3723.26|3721.76|3721.26|3719.76|3724.26|3722.76|3721.26|3719.76|657
1654796700000|2022-06-09 17:45:00|3722.26|3720.76|3724.26|3722.76|3724.26|3722.76|3721.26|3719.76|1467
1654797000000|2022-06-09 17:50:00|3723.26|3721.76|3723.76|3722.26|3725.26|3723.76|3723.26|3721.76|249
1654797300000|2022-06-09 17:55:00|3723.26|3721.76|3728.26|3726.76|3728.26|3726.76|3723.26|3721.76|505
1654797600000|2022-06-09 18:00:00|3727.26|3725.76|3724.26|3722.76|3727.76|3726.26|3723.26|3721.76|491
1654797900000|2022-06-09 18:05:00|3725.26|3723.76|3725.26|3723.76|3726.26|3724.76|3724.26|3722.76|2059
1654798200000|2022-06-09 18:10:00|3724.26|3722.76|3725.26|3723.76|3726.26|3724.76|3723.26|3721.76|711
1654798500000|2022-06-09 18:15:00|3724.26|3722.76|3725.26|3723.76|3726.26|3724.76|3723.26|3721.76|2097
1654798800000|2022-06-09 18:20:00|3724.76|3723.26|3721.26|3719.76|3726.26|3724.76|3721.26|3719.76|959
1654799100000|2022-06-09 18:25:00|3720.76|3719.26|3723.26|3721.76|3724.26|3722.76|3720.26|3718.76|360
1654799400000|2022-06-09 18:30:00|3722.26|3720.76|3720.26|3718.76|3723.26|3721.76|3719.26|3717.76|591
1654799700000|2022-06-09 18:35:00|3719.26|3717.76|3719.26|3717.76|3720.26|3718.76|3718.26|3716.76|972
1654800000000|2022-06-09 18:40:00|3718.76|3717.26|3718.26|3716.76|3719.26|3717.76|3717.26|3715.76|949
1654800300000|2022-06-09 18:45:00|3717.26|3715.76|3719.26|3717.76|3720.26|3718.76|3717.26|3715.76|677
1654800600000|2022-06-09 18:50:00|3720.26|3718.76|3719.26|3717.76|3720.26|3718.76|3718.26|3716.76|340
1654800900000|2022-06-09 18:55:00|3718.76|3717.26|3714.26|3712.76|3720.26|3718.76|3714.26|3712.76|1369
1654801200000|2022-06-09 19:00:00|3715.26|3713.76|3710.26|3708.76|3715.26|3713.76|3710.26|3708.76|2465
1654801500000|2022-06-09 19:05:00|3711.26|3709.76|3708.26|3706.76|3711.26|3709.76|3707.26|3705.76|2820
1654801800000|2022-06-09 19:10:00|3708.76|3707.26|3706.26|3704.76|3709.26|3707.76|3706.26|3704.76|2919
1654802100000|2022-06-09 19:15:00|3706.76|3705.26|3708.26|3706.76|3710.26|3708.76|3706.26|3704.76|1553
1654802400000|2022-06-09 19:20:00|3708.76|3707.26|3709.26|3707.76|3710.26|3708.76|3707.26|3705.76|590
1654802700000|2022-06-09 19:25:00|3709.76|3708.26|3704.26|3702.76|3709.76|3708.26|3704.26|3702.76|1470
1654803000000|2022-06-09 19:30:00|3705.26|3703.76|3703.26|3701.76|3705.26|3703.76|3703.26|3701.76|2855
1654803300000|2022-06-09 19:35:00|3702.26|3700.76|3702.26|3700.76|3705.26|3703.76|3702.26|3700.76|1601
1654803600000|2022-06-09 19:40:00|3701.26|3699.76|3699.26|3697.76|3702.26|3700.76|3699.26|3697.76|4467
1654803900000|2022-06-09 19:45:00|3698.76|3697.26|3695.26|3693.76|3699.26|3697.76|3694.26|3692.76|3627
1654804200000|2022-06-09 19:50:00|3693.26|3691.76|3696.26|3694.76|3698.76|3697.26|3692.26|3690.76|4416
1654804500000|2022-06-09 19:55:00|3697.26|3695.76|3694.26|3692.76|3698.26|3696.76|3692.26|3690.76|7607
1654804800000|2022-06-09 20:00:00|3694.61|3691.61|3695.71|3692.71|3696.81|3693.81|3694.41|3691.41|36237
1654805100000|2022-06-09 20:05:00|3695.61|3692.61|3695.21|3692.21|3697.91|3694.91|3695.01|3692.01|0
1654805400000|2022-06-09 20:10:00|3695.41|3692.41|3698.11|3695.11|3698.11|3695.11|3694.81|3691.81|0
1654805700000|2022-06-09 20:15:00|3698.31|3695.31|3697.21|3694.21|3698.31|3695.31|3695.41|3692.41|0
1654806000000|2022-06-09 20:20:00|3697.01|3694.01|3697.81|3694.81|3698.71|3695.71|3696.81|3693.81|0
1654806300000|2022-06-09 20:25:00|3697.61|3694.61|3698.31|3695.31|3698.31|3695.31|3696.81|3693.81|0
1654806600000|2022-06-09 20:30:00|3698.71|3695.71|3697.01|3694.01|3698.91|3695.91|3697.01|3694.01|0
1654806900000|2022-06-09 20:35:00|3696.91|3693.91|3696.51|3693.51|3697.61|3694.61|3696.51|3693.51|0
1654807200000|2022-06-09 20:40:00|3696.71|3693.71|3697.41|3694.41|3697.81|3694.81|3696.51|3693.51|0
1654807500000|2022-06-09 20:45:00|3697.61|3694.61|3699.11|3696.11|3699.21|3696.21|3697.51|3694.51|0
1654807800000|2022-06-09 20:50:00|3699.21|3696.21|3699.21|3696.21|3699.41|3696.41|3698.31|3695.31|0
1654808100000|2022-06-09 20:55:00|3699.11|3696.11|3700.71|3697.71|3701.31|3698.31|3698.91|3695.91|0
1654808400000|2022-06-09 21:00:00|3700.11|3697.11|3700.21|3697.21|3700.61|3697.61|3699.81|3696.81|0
1654808700000|2022-06-09 21:05:00|3700.11|3697.11|3700.11|3697.11|3700.51|3697.51|3699.91|3696.91|0
1654809000000|2022-06-09 21:10:00|3700.01|3697.01|3700.61|3697.61|3700.91|3697.91|3699.31|3696.31|0
1654809300000|2022-06-09 21:15:00|3700.71|3697.71|3700.51|3697.51|3701.41|3698.41|3700.01|3697.01|0
1654809600000|2022-06-09 21:20:00|3700.61|3697.61|3700.71|3697.71|3700.71|3697.71|3700.41|3697.41|0
1654809900000|2022-06-09 21:25:00|3700.61|3697.61|3700.51|3697.51|3700.81|3697.81|3700.51|3697.51|0
1654810200000|2022-06-09 21:30:00|3700.61|3697.61|3700.81|3697.81|3700.81|3697.81|3700.41|3697.41|0
1654810500000|2022-06-09 21:35:00|3700.91|3697.91|3700.81|3697.81|3700.91|3697.91|3700.61|3697.61|0
1654811400000|2022-06-09 21:50:00|3701.01|3698.01|3700.91|3697.91|3701.01|3698.01|3700.81|3697.81|0
1654811700000|2022-06-09 21:55:00|3701.01|3698.01|3701.91|3698.91|3702.31|3699.31|3700.61|3697.61|0
1654812000000|2022-06-09 22:00:00|3702.31|3699.31|3700.61|3697.61|3702.51|3699.51|3699.01|3696.01|0
1654812300000|2022-06-09 22:05:00|3700.71|3697.71|3699.21|3696.21|3700.81|3697.81|3699.21|3696.21|0
1654812600000|2022-06-09 22:10:00|3699.01|3696.01|3698.11|3695.11|3699.21|3696.21|3697.91|3694.91|0
1654812900000|2022-06-09 22:15:00|3697.91|3694.91|3698.21|3695.21|3699.01|3696.01|3697.41|3694.41|0
1654813200000|2022-06-09 22:20:00|3698.31|3695.31|3696.71|3693.71|3698.51|3695.51|3696.41|3693.41|0
1654813500000|2022-06-09 22:25:00|3696.81|3693.81|3697.01|3694.01|3697.41|3694.41|3696.61|3693.61|0
1654813800000|2022-06-09 22:30:00|3697.21|3694.21|3697.61|3694.61|3697.81|3694.81|3696.71|3693.71|0
1654814100000|2022-06-09 22:35:00|3697.71|3694.71|3697.91|3694.91|3698.11|3695.11|3697.61|3694.61|0
1654814400000|2022-06-09 22:40:00|3698.01|3695.01|3697.81|3694.81|3698.11|3695.11|3697.81|3694.81|0
1654814700000|2022-06-09 22:45:00|3697.91|3694.91|3699.41|3696.41|3699.41|3696.41|3697.81|3694.81|0
1654815000000|2022-06-09 22:50:00|3699.51|3696.51|3698.11|3695.11|3699.81|3696.81|3697.91|3694.91|0
1654815300000|2022-06-09 22:55:00|3698.31|3695.31|3697.91|3694.91|3698.31|3695.31|3697.81|3694.81|0
1654815600000|2022-06-09 23:00:00|3698.11|3695.11|3698.11|3695.11|3698.31|3695.31|3697.61|3694.61|0
1654815900000|2022-06-09 23:05:00|3698.01|3695.01|3697.91|3694.91|3698.11|3695.11|3697.81|3694.81|0
1654816200000|2022-06-09 23:10:00|3697.81|3694.81|3698.31|3695.31|3698.31|3695.31|3697.81|3694.81|0
1654816500000|2022-06-09 23:15:00|3698.11|3695.11|3699.41|3696.41|3699.41|3696.41|3697.81|3694.81|0
1654816800000|2022-06-09 23:20:00|3699.61|3696.61|3700.51|3697.51|3700.91|3697.91|3699.61|3696.61|0
1654817100000|2022-06-09 23:25:00|3700.31|3697.31|3699.61|3696.61|3700.71|3697.71|3699.01|3696.01|0
1654817400000|2022-06-09 23:30:00|3699.41|3696.41|3700.01|3697.01|3700.71|3697.71|3699.21|3696.21|0
1654817700000|2022-06-09 23:35:00|3699.21|3696.21|3700.21|3697.21|3700.51|3697.51|3698.91|3695.91|0
1654818000000|2022-06-09 23:40:00|3700.31|3697.31|3700.01|3697.01|3701.31|3698.31|3699.61|3696.61|0
1654818300000|2022-06-09 23:45:00|3699.81|3696.81|3700.21|3697.21|3700.31|3697.31|3698.91|3695.91|0
1654818600000|2022-06-09 23:50:00|3699.91|3696.91|3699.41|3696.41|3702.01|3699.01|3699.01|3696.01|0
1654818900000|2022-06-09 23:55:00|3699.21|3696.21|3699.61|3696.61|3699.81|3696.81|3699.01|3696.01|0
1654819200000|2022-06-10 00:00:00|3700.01|3697.01|3701.41|3698.41|3701.61|3698.61|3698.31|3695.31|0
1654819500000|2022-06-10 00:05:00|3701.31|3698.31|3698.31|3695.31|3701.61|3698.61|3698.31|3695.31|0
1654819800000|2022-06-10 00:10:00|3698.11|3695.11|3695.91|3692.91|3698.11|3695.11|3694.81|3691.81|0
1654820100000|2022-06-10 00:15:00|3696.11|3693.11|3693.51|3691.51|3696.51|3693.51|3692.51|3690.51|802
1654820400000|2022-06-10 00:20:00|3692.51|3690.51|3691.51|3689.51|3697.01|3695.01|3691.51|3689.51|328
1654820700000|2022-06-10 00:25:00|3690.51|3688.51|3693.51|3691.51|3695.51|3693.51|3690.51|3688.51|331
1654821000000|2022-06-10 00:30:00|3692.51|3690.51|3694.01|3692.01|3694.51|3692.51|3690.51|3688.51|193
1654821300000|2022-06-10 00:35:00|3693.51|3691.51|3692.51|3690.51|3694.51|3692.51|3692.51|3690.51|90
1654821600000|2022-06-10 00:40:00|3692.01|3690.01|3693.51|3691.51|3694.51|3692.51|3692.01|3690.01|116
1654821900000|2022-06-10 00:45:00|3694.51|3692.51|3693.51|3691.51|3695.51|3693.51|3692.51|3690.51|102
1654822200000|2022-06-10 00:50:00|3692.51|3690.51|3691.51|3689.51|3693.51|3691.51|3691.51|3689.51|92
1654822500000|2022-06-10 00:55:00|3692.51|3690.51|3691.51|3689.51|3692.51|3690.51|3689.51|3687.51|133
1654822800000|2022-06-10 01:00:00|3691.01|3689.01|3691.51|3689.51|3692.51|3690.51|3689.51|3687.51|80
1654823100000|2022-06-10 01:05:00|3690.51|3688.51|3691.51|3689.51|3691.51|3689.51|3689.51|3687.51|253
1654823400000|2022-06-10 01:10:00|3690.51|3688.51|3692.01|3690.01|3692.51|3690.51|3689.51|3687.51|268
1654823700000|2022-06-10 01:15:00|3692.51|3690.51|3691.51|3689.51|3692.51|3690.51|3690.51|3688.51|382
1654824000000|2022-06-10 01:20:00|3690.51|3688.51|3688.51|3686.51|3690.51|3688.51|3687.51|3685.51|280
1654824300000|2022-06-10 01:25:00|3689.51|3687.51|3691.51|3689.51|3691.51|3689.51|3688.51|3686.51|606
1654824600000|2022-06-10 01:30:00|3691.01|3689.01|3692.51|3690.51|3693.51|3691.51|3690.51|3688.51|390
1654824900000|2022-06-10 01:35:00|3691.51|3689.51|3693.51|3691.51|3693.51|3691.51|3691.51|3689.51|290
1654825200000|2022-06-10 01:40:00|3693.01|3691.01|3692.51|3690.51|3693.51|3691.51|3692.51|3690.51|248
1654825500000|2022-06-10 01:45:00|3692.01|3690.01|3691.51|3689.51|3692.51|3690.51|3691.51|3689.51|196
1654825800000|2022-06-10 01:50:00|3692.01|3690.01|3691.51|3689.51|3693.51|3691.51|3690.51|3688.51|359
1654826100000|2022-06-10 01:55:00|3692.51|3690.51|3690.51|3688.51|3692.51|3690.51|3689.51|3687.51|450
1654826400000|2022-06-10 02:00:00|3689.51|3687.51|3690.51|3688.51|3692.51|3690.51|3689.51|3687.51|394
1654826700000|2022-06-10 02:05:00|3691.01|3689.01|3688.51|3686.51|3691.51|3689.51|3688.51|3686.51|161
1654827000000|2022-06-10 02:10:00|3689.51|3687.51|3689.51|3687.51|3689.51|3687.51|3688.51|3686.51|45
1654827300000|2022-06-10 02:15:00|3688.51|3686.51|3689.51|3687.51|3689.51|3687.51|3688.51|3686.51|135
1654827600000|2022-06-10 02:20:00|3690.51|3688.51|3690.51|3688.51|3690.51|3688.51|3689.51|3687.51|271
1654827900000|2022-06-10 02:25:00|3691.51|3689.51|3691.51|3689.51|3691.51|3689.51|3691.01|3689.01|394
1654828200000|2022-06-10 02:30:00|3692.01|3690.01|3693.51|3691.51|3693.51|3691.51|3691.51|3689.51|184
1654828500000|2022-06-10 02:35:00|3692.51|3690.51|3692.51|3690.51|3693.51|3691.51|3692.51|3690.51|205
1654828800000|2022-06-10 02:40:00|3693.51|3691.51|3692.51|3690.51|3693.51|3691.51|3691.51|3689.51|106
1654829100000|2022-06-10 02:45:00|3693.51|3691.51|3693.51|3691.51|3693.51|3691.51|3692.51|3690.51|93
1654829400000|2022-06-10 02:50:00|||||||||131
1654829700000|2022-06-10 02:55:00|3692.51|3690.51|3692.51|3690.51|3693.51|3691.51|3691.51|3689.51|211
1654830000000|2022-06-10 03:00:00|3693.51|3691.51|3696.51|3694.51|3697.01|3695.01|3693.51|3691.51|216
1654830300000|2022-06-10 03:05:00|3695.51|3693.51|3697.51|3695.51|3697.51|3695.51|3695.51|3693.51|64
1654830600000|2022-06-10 03:10:00|3698.01|3696.01|3699.51|3697.51|3699.51|3697.51|3697.51|3695.51|69
1654830900000|2022-06-10 03:15:00|3699.01|3697.01|3698.51|3696.51|3699.01|3697.01|3698.01|3696.01|26
1654831200000|2022-06-10 03:20:00|3699.51|3697.51|3698.51|3696.51|3700.51|3698.51|3698.51|3696.51|58
1654831500000|2022-06-10 03:25:00|3699.51|3697.51|3700.51|3698.51|3700.51|3698.51|3698.51|3696.51|431
1654831800000|2022-06-10 03:30:00|3699.51|3697.51|3698.51|3696.51|3700.51|3698.51|3697.51|3695.51|136
1654832100000|2022-06-10 03:35:00|3698.01|3696.01|3698.51|3696.51|3698.51|3696.51|3697.51|3695.51|70
1654832400000|2022-06-10 03:40:00|3698.01|3696.01|3698.51|3696.51|3698.51|3696.51|3697.51|3695.51|77
1654832700000|2022-06-10 03:45:00|3699.51|3697.51|3698.51|3696.51|3699.51|3697.51|3697.51|3695.51|62
1654833000000|2022-06-10 03:50:00|3698.01|3696.01|3697.51|3695.51|3698.01|3696.01|3696.51|3694.51|70
1654833300000|2022-06-10 03:55:00|3696.51|3694.51|3696.51|3694.51|3696.51|3694.51|3696.51|3694.51|26
1654833600000|2022-06-10 04:00:00|3695.51|3693.51|3695.51|3693.51|3695.51|3693.51|3695.51|3693.51|250
1654833900000|2022-06-10 04:05:00|3694.51|3692.51|3695.51|3693.51|3695.51|3693.51|3694.51|3692.51|60
1654834200000|2022-06-10 04:10:00|3694.51|3692.51|3694.51|3692.51|3695.51|3693.51|3693.51|3691.51|150
1654834500000|2022-06-10 04:15:00|3693.51|3691.51|3693.51|3691.51|3693.51|3691.51|3693.51|3691.51|17
1654834800000|2022-06-10 04:20:00|||||||||14
1654835100000|2022-06-10 04:25:00|3692.51|3690.51|3691.51|3689.51|3692.51|3690.51|3691.51|3689.51|44
1654835400000|2022-06-10 04:30:00|3690.51|3688.51|3689.51|3687.51|3690.51|3688.51|3689.51|3687.51|103
1654835700000|2022-06-10 04:35:00|3688.51|3686.51|3687.51|3685.51|3688.51|3686.51|3687.51|3685.51|226
1654836000000|2022-06-10 04:40:00|3687.01|3685.01|3688.51|3686.51|3689.51|3687.51|3686.51|3684.51|120
1654836300000|2022-06-10 04:45:00|3689.51|3687.51|3689.51|3687.51|3689.51|3687.51|3688.51|3686.51|93
1654836600000|2022-06-10 04:50:00|3688.51|3686.51|3688.51|3686.51|3688.51|3686.51|3688.51|3686.51|55
1654836900000|2022-06-10 04:55:00|3689.01|3687.01|3690.51|3688.51|3690.51|3688.51|3688.51|3686.51|281
1654837200000|2022-06-10 05:00:00|3691.51|3689.51|3692.51|3690.51|3692.51|3690.51|3689.51|3687.51|313
1654837500000|2022-06-10 05:05:00|3692.01|3690.01|3690.51|3688.51|3692.51|3690.51|3690.01|3688.01|141
1654837800000|2022-06-10 05:10:00|3690.01|3688.01|3691.51|3689.51|3691.51|3689.51|3689.51|3687.51|42
1654838100000|2022-06-10 05:15:00|3692.51|3690.51|3695.51|3693.51|3695.51|3693.51|3692.51|3690.51|270
1654838400000|2022-06-10 05:20:00|3694.51|3692.51|3694.51|3692.51|3695.51|3693.51|3693.51|3691.51|224
1654838700000|2022-06-10 05:25:00|3694.01|3692.01|3694.51|3692.51|3694.51|3692.51|3693.51|3691.51|476
1654839000000|2022-06-10 05:30:00|3695.01|3693.01|3695.51|3693.51|3696.51|3694.51|3693.51|3691.51|130
1654839300000|2022-06-10 05:35:00|3694.51|3692.51|3694.51|3692.51|3695.51|3693.51|3694.51|3692.51|528
1654839600000|2022-06-10 05:40:00|3695.51|3693.51|3694.51|3692.51|3695.51|3693.51|3694.51|3692.51|279
1654839900000|2022-06-10 05:45:00|3693.51|3691.51|3692.51|3690.51|3693.51|3691.51|3692.51|3690.51|377
1654840200000|2022-06-10 05:50:00|3691.51|3689.51|3692.51|3690.51|3692.51|3690.51|3690.51|3688.51|228
1654840500000|2022-06-10 05:55:00|3692.01|3690.01|3693.01|3691.01|3694.51|3692.51|3692.01|3690.01|164
1654840800000|2022-06-10 06:00:00|3693.51|3691.51|3698.26|3696.76|3699.26|3697.76|3692.76|3691.26|1307
1654841100000|2022-06-10 06:05:00|3697.26|3695.76|3703.26|3701.76|3703.26|3701.76|3696.26|3694.76|1157
1654841400000|2022-06-10 06:10:00|3702.76|3701.26|3706.26|3704.76|3706.26|3704.76|3701.76|3700.26|656
1654841700000|2022-06-10 06:15:00|3705.26|3703.76|3702.26|3700.76|3706.26|3704.76|3702.26|3700.76|789
1654842000000|2022-06-10 06:20:00|3703.26|3701.76|3701.26|3699.76|3703.26|3701.76|3700.26|3698.76|1236
1654842300000|2022-06-10 06:25:00|3700.26|3698.76|3701.26|3699.76|3703.26|3701.76|3700.26|3698.76|946
1654842600000|2022-06-10 06:30:00|3702.26|3700.76|3699.26|3697.76|3702.26|3700.76|3698.26|3696.76|682
1654842900000|2022-06-10 06:35:00|3698.26|3696.76|3695.26|3693.76|3699.26|3697.76|3695.26|3693.76|848
1654843200000|2022-06-10 06:40:00|3694.76|3693.26|3694.26|3692.76|3696.76|3695.26|3694.26|3692.76|799
1654843500000|2022-06-10 06:45:00|3695.26|3693.76|3693.26|3691.76|3695.26|3693.76|3692.26|3690.76|500
1654843800000|2022-06-10 06:50:00|3692.26|3690.76|3695.26|3693.76|3696.26|3694.76|3692.26|3690.76|1040
1654844100000|2022-06-10 06:55:00|3694.76|3693.26|3699.26|3697.76|3699.26|3697.76|3693.26|3691.76|15882
1654844400000|2022-06-10 07:00:00|3698.26|3696.76|3695.26|3693.76|3704.26|3702.76|3694.26|3692.76|18944
1654844700000|2022-06-10 07:05:00|3694.26|3692.76|3688.26|3686.76|3699.26|3697.76|3688.26|3686.76|16384
1654845000000|2022-06-10 07:10:00|3687.26|3685.76|3685.26|3683.76|3689.26|3687.76|3683.26|3681.76|8174
1654845300000|2022-06-10 07:15:00|3686.26|3684.76|3686.26|3684.76|3690.26|3688.76|3684.26|3682.76|31473
1654845600000|2022-06-10 07:20:00|3685.26|3683.76|3671.26|3669.76|3686.26|3684.76|3670.26|3668.76|22122
1654845900000|2022-06-10 07:25:00|3670.26|3668.76|3665.26|3663.76|3672.26|3670.76|3665.26|3663.76|14829
1654846200000|2022-06-10 07:30:00|3666.26|3664.76|3672.26|3670.76|3675.26|3673.76|3666.26|3664.76|16801
1654846500000|2022-06-10 07:35:00|3673.26|3671.76|3678.26|3676.76|3679.26|3677.76|3672.26|3670.76|19452
1654846800000|2022-06-10 07:40:00|3678.28|3676.78|3671.28|3669.78|3678.28|3676.78|3671.28|3669.78|7300
1654847100000|2022-06-10 07:45:00|3672.28|3670.78|3668.78|3667.28|3680.28|3678.78|3667.28|3665.78|51543
1654847400000|2022-06-10 07:50:00|3668.28|3666.78|3668.28|3666.78|3676.28|3674.78|3666.28|3664.78|14517
1654847700000|2022-06-10 07:55:00|3667.28|3665.78|3666.28|3664.78|3675.28|3673.78|3666.28|3664.78|32431
1654848000000|2022-06-10 08:00:00|3665.28|3663.78|3671.28|3669.78|3677.28|3675.78|3665.28|3663.78|15240
1654848300000|2022-06-10 08:05:00|3672.28|3670.78|3674.28|3672.78|3675.28|3673.78|3670.28|3668.78|14501
1654848600000|2022-06-10 08:10:00|3673.28|3671.78|3678.28|3676.78|3681.28|3679.78|3673.28|3671.78|15471
1654848900000|2022-06-10 08:15:00|3679.28|3677.78|3678.28|3676.78|3683.28|3681.78|3677.28|3675.78|7386
1654849200000|2022-06-10 08:20:00|3677.28|3675.78|3674.28|3672.78|3677.28|3675.78|3674.28|3672.78|8828
1654849500000|2022-06-10 08:25:00|3673.28|3671.78|3671.28|3669.78|3678.28|3676.78|3670.28|3668.78|8686
1654849800000|2022-06-10 08:30:00|3670.28|3668.78|3668.28|3666.78|3672.28|3670.78|3667.28|3665.78|11827
1654850100000|2022-06-10 08:35:00|3667.28|3665.78|3667.28|3665.78|3668.28|3666.78|3664.28|3662.78|20338
1654850400000|2022-06-10 08:40:00|3666.28|3664.78|3666.28|3664.78|3667.28|3665.78|3663.28|3661.78|6667
1654850700000|2022-06-10 08:45:00|3665.28|3663.78|3667.28|3665.78|3668.28|3666.78|3664.28|3662.78|10978
1654851000000|2022-06-10 08:50:00|3667.78|3666.28|3661.28|3659.78|3668.28|3666.78|3661.28|3659.78|6384
1654851300000|2022-06-10 08:55:00|3662.28|3660.78|3663.28|3661.78|3663.28|3661.78|3660.28|3658.78|5498
1654851600000|2022-06-10 09:00:00|3664.28|3662.78|3667.28|3665.78|3669.28|3667.78|3663.28|3661.78|6632
1654851900000|2022-06-10 09:05:00|3666.28|3664.78|3667.28|3665.78|3669.28|3667.78|3666.28|3664.78|7063
1654852200000|2022-06-10 09:10:00|3666.28|3664.78|3671.28|3669.78|3672.28|3670.78|3665.28|3663.78|14635
1654852500000|2022-06-10 09:15:00|3672.28|3670.78|3669.28|3667.78|3673.28|3671.78|3669.28|3667.78|9639
1654852800000|2022-06-10 09:20:00|3670.28|3668.78|3667.28|3665.78|3671.28|3669.78|3667.28|3665.78|6008
1654853100000|2022-06-10 09:25:00|3668.28|3666.78|3671.28|3669.78|3671.28|3669.78|3666.28|3664.78|8243
1654853400000|2022-06-10 09:30:00|3670.28|3668.78|3670.28|3668.78|3671.28|3669.78|3669.28|3667.78|3559
1654853700000|2022-06-10 09:35:00|3671.28|3669.78|3667.28|3665.78|3671.28|3669.78|3667.28|3665.78|2590
1654854000000|2022-06-10 09:40:00|3666.28|3664.78|3670.28|3668.78|3670.28|3668.78|3666.28|3664.78|11028
1654854300000|2022-06-10 09:45:00|3669.28|3667.78|3662.28|3660.78|3671.28|3669.78|3662.28|3660.78|10428
1654854600000|2022-06-10 09:50:00|3663.28|3661.78|3661.28|3659.78|3663.28|3661.78|3660.28|3658.78|23806
1654854900000|2022-06-10 09:55:00|3660.28|3658.78|3663.28|3661.78|3664.28|3662.78|3660.28|3658.78|10523
1654855200000|2022-06-10 10:00:00|3664.28|3662.78|3664.28|3662.78|3666.28|3664.78|3661.28|3659.78|4503
1654855500000|2022-06-10 10:05:00|3663.28|3661.78|3664.28|3662.78|3665.28|3663.78|3662.28|3660.78|7695
1654855800000|2022-06-10 10:10:00|3665.28|3663.78|3663.28|3661.78|3665.28|3663.78|3661.28|3659.78|12792
1654856100000|2022-06-10 10:15:00|3662.28|3660.78|3664.28|3662.78|3665.28|3663.78|3662.28|3660.78|11710
1654856400000|2022-06-10 10:20:00|3663.28|3661.78|3659.28|3657.78|3665.28|3663.78|3659.28|3657.78|12237
1654856700000|2022-06-10 10:25:00|3660.28|3658.78|3658.28|3656.78|3660.28|3658.78|3658.28|3656.78|8069
1654857000000|2022-06-10 10:30:00|3657.28|3655.78|3655.28|3653.78|3659.28|3657.78|3655.28|3653.78|6867
1654857300000|2022-06-10 10:35:00|3656.28|3654.78|3657.28|3655.78|3658.28|3656.78|3654.28|3652.78|3594
1654857600000|2022-06-10 10:40:00|3656.78|3655.28|3654.28|3652.78|3659.28|3657.78|3654.28|3652.78|5375
1654857900000|2022-06-10 10:45:00|3654.78|3653.28|3656.28|3654.78|3657.28|3655.78|3654.28|3652.78|4173
1654858200000|2022-06-10 10:50:00|3656.78|3655.28|3659.28|3657.78|3659.28|3657.78|3656.28|3654.78|3635
1654858500000|2022-06-10 10:55:00|3658.28|3656.78|3657.28|3655.78|3658.28|3656.78|3652.28|3650.78|12382
1654858800000|2022-06-10 11:00:00|3656.28|3654.78|3655.28|3653.78|3658.28|3656.78|3655.28|3653.78|4001
1654859100000|2022-06-10 11:05:00|3656.28|3654.78|3659.28|3657.78|3660.28|3658.78|3655.28|3653.78|4940
1654859400000|2022-06-10 11:10:00|3660.28|3658.78|3656.28|3654.78|3660.28|3658.78|3656.28|3654.78|7928
1654859700000|2022-06-10 11:15:00|3657.28|3655.78|3655.28|3653.78|3658.28|3656.78|3655.28|3653.78|4436
1654860000000|2022-06-10 11:20:00|3656.28|3654.78|3656.28|3654.78|3658.28|3656.78|3655.28|3653.78|5440
1654860300000|2022-06-10 11:25:00|3657.28|3655.78|3659.28|3657.78|3660.28|3658.78|3655.28|3653.78|4458
1654860600000|2022-06-10 11:30:00|3659.78|3658.28|3667.28|3665.78|3668.28|3666.78|3659.28|3657.78|7888
1654860900000|2022-06-10 11:35:00|3666.28|3664.78|3664.28|3662.78|3668.28|3666.78|3664.28|3662.78|5630
1654861200000|2022-06-10 11:40:00|3663.91|3662.41|3664.91|3663.41|3665.91|3664.41|3663.41|3661.91|4478
1654861500000|2022-06-10 11:45:00|3665.91|3664.41|3663.91|3662.41|3666.91|3665.41|3662.91|3661.41|5787
1654861800000|2022-06-10 11:50:00|3664.91|3663.41|3663.91|3662.41|3664.91|3663.41|3663.91|3662.41|3042
1654862100000|2022-06-10 11:55:00|3662.91|3661.41|3663.91|3662.41|3665.91|3664.41|3662.91|3661.41|4352
1654862400000|2022-06-10 12:00:00|3664.41|3662.91|3663.91|3662.41|3669.91|3668.41|3663.91|3662.41|3283
1654862700000|2022-06-10 12:05:00|3664.91|3663.41|3666.91|3665.41|3667.91|3666.41|3663.91|3662.41|3818
1654863000000|2022-06-10 12:10:00|3667.91|3666.41|3669.91|3668.41|3669.91|3668.41|3666.91|3665.41|3219
1654863300000|2022-06-10 12:15:00|3668.91|3667.41|3669.91|3668.41|3670.91|3669.41|3668.91|3667.41|3053
1654863600000|2022-06-10 12:20:00|3670.91|3669.41|3668.41|3666.91|3670.91|3669.41|3666.91|3665.41|3650
1654863900000|2022-06-10 12:25:00|3667.91|3666.41|3667.41|3665.91|3672.91|3671.41|3665.91|3664.41|4909
1654864200000|2022-06-10 12:30:00|3667.91|3666.41|3635.91|3634.41|3667.91|3666.41|3635.91|3634.41|38663
1654864500000|2022-06-10 12:35:00|3636.91|3635.41|3640.91|3639.41|3642.91|3641.41|3633.91|3632.41|20386
1654864800000|2022-06-10 12:40:00|3641.91|3640.41|3641.91|3640.41|3651.91|3650.41|3640.91|3639.41|16554
1654865100000|2022-06-10 12:45:00|3640.91|3639.41|3640.91|3639.41|3647.91|3646.41|3640.91|3639.41|9475
1654865400000|2022-06-10 12:50:00|3639.91|3638.41|3638.91|3637.41|3640.91|3639.41|3634.91|3633.41|13113
1654865700000|2022-06-10 12:55:00|3637.91|3636.41|3628.91|3627.41|3638.91|3637.41|3628.91|3627.41|15266
1654866000000|2022-06-10 13:00:00|3629.91|3628.41|3640.91|3639.41|3642.91|3641.41|3628.91|3627.41|17136
1654866300000|2022-06-10 13:05:00|3641.91|3640.41|3631.91|3630.41|3642.91|3641.41|3631.91|3630.41|7139
1654866600000|2022-06-10 13:10:00|3632.91|3631.41|3630.91|3629.41|3636.41|3634.91|3628.91|3627.41|14113
1654866900000|2022-06-10 13:15:00|3629.91|3628.41|3626.91|3625.41|3631.41|3629.91|3625.91|3624.41|10869
1654867200000|2022-06-10 13:20:00|3627.91|3626.41|3622.91|3621.41|3629.91|3628.41|3621.91|3620.41|14031
1654867500000|2022-06-10 13:25:00|3623.41|3621.91|3627.91|3626.41|3627.91|3626.41|3621.91|3620.41|11563
1654867800000|2022-06-10 13:30:00|3626.91|3625.41|3622.91|3621.41|3633.91|3632.41|3621.91|3620.41|25824
1654868100000|2022-06-10 13:35:00|3621.91|3620.41|3623.91|3622.41|3626.91|3625.41|3618.91|3617.41|17322
1654868400000|2022-06-10 13:40:00|3622.91|3621.41|3629.91|3628.41|3629.91|3628.41|3621.91|3620.41|15194
1654868700000|2022-06-10 13:45:00|3628.91|3627.41|3622.91|3621.41|3630.91|3629.41|3620.91|3619.41|22261
1654869000000|2022-06-10 13:50:00|3622.41|3620.91|3621.91|3620.41|3624.91|3623.41|3618.91|3617.41|19903
1654869300000|2022-06-10 13:55:00|3620.91|3619.41|3621.91|3620.41|3623.91|3622.41|3618.91|3617.41|8110
1654869600000|2022-06-10 14:00:00|3619.91|3618.41|3611.91|3610.41|3619.91|3618.41|3609.91|3608.41|26001
1654869900000|2022-06-10 14:05:00|3610.91|3609.41|3607.91|3606.41|3614.91|3613.41|3606.91|3605.41|12668
1654870200000|2022-06-10 14:10:00|3608.34|3606.84|3606.34|3604.84|3609.34|3607.84|3602.34|3600.84|17354
1654870500000|2022-06-10 14:15:00|3605.34|3603.84|3604.34|3602.84|3609.34|3607.84|3603.34|3601.84|10635
1654870800000|2022-06-10 14:20:00|3605.34|3603.84|3601.34|3599.84|3605.34|3603.84|3598.34|3596.84|12458
1654871100000|2022-06-10 14:25:00|3600.34|3598.84|3600.34|3598.84|3607.34|3605.84|3600.34|3598.84|16222
1654871400000|2022-06-10 14:30:00|3601.34|3599.84|3607.34|3605.84|3608.34|3606.84|3599.34|3597.84|13607
1654871700000|2022-06-10 14:35:00|3607.84|3606.34|3615.34|3613.84|3616.34|3614.84|3606.34|3604.84|34498
1654872000000|2022-06-10 14:40:00|3614.34|3612.84|3618.34|3616.84|3619.34|3617.84|3613.34|3611.84|10914
1654872300000|2022-06-10 14:45:00|3619.34|3617.84|3620.34|3618.84|3620.34|3618.84|3615.34|3613.84|10823
1654872600000|2022-06-10 14:50:00|3619.34|3617.84|3619.34|3617.84|3621.34|3619.84|3619.34|3617.84|14728
1654872900000|2022-06-10 14:55:00|3618.84|3617.34|3606.34|3604.84|3619.34|3617.84|3606.34|3604.84|13067
1654873200000|2022-06-10 15:00:00|3607.34|3605.84|3607.34|3605.84|3609.34|3607.84|3606.34|3604.84|51716
1654873500000|2022-06-10 15:05:00|3606.34|3604.84|3604.34|3602.84|3606.34|3604.84|3603.34|3601.84|15259
1654873800000|2022-06-10 15:10:00|3603.34|3601.84|3603.34|3601.84|3606.34|3604.84|3601.34|3599.84|11793
1654874100000|2022-06-10 15:15:00|3604.34|3602.84|3607.34|3605.84|3607.34|3605.84|3602.34|3600.84|12361
1654874400000|2022-06-10 15:20:00|3608.34|3606.84|3600.34|3598.84|3609.34|3607.84|3600.34|3598.84|19955
1654874700000|2022-06-10 15:25:00|3599.34|3597.84|3596.34|3594.84|3601.34|3599.84|3595.34|3593.84|46067
1654875000000|2022-06-10 15:30:00|3598.34|3596.84|3598.34|3596.84|3601.34|3599.84|3592.34|3590.84|73385
1654875300000|2022-06-10 15:35:00|3599.34|3597.84|3597.34|3595.84|3601.34|3599.84|3594.34|3592.84|47975
1654875600000|2022-06-10 15:40:00|3596.34|3594.84|3602.34|3600.84|3602.34|3600.84|3595.34|3593.84|22841
1654875900000|2022-06-10 15:45:00|3601.34|3599.84|3593.34|3591.84|3603.34|3601.84|3593.34|3591.84|13212
1654876200000|2022-06-10 15:50:00|3594.34|3592.84|3595.34|3593.84|3598.34|3596.84|3592.34|3590.84|11472
1654876500000|2022-06-10 15:55:00|3594.34|3592.84|3601.34|3599.84|3603.34|3601.84|3593.34|3591.84|7173
1654876800000|2022-06-10 16:00:00|3600.34|3598.84|3604.34|3602.84|3605.34|3603.84|3600.34|3598.84|8904
1654877100000|2022-06-10 16:05:00|3603.34|3601.84|3608.34|3606.84|3608.34|3606.84|3603.34|3601.84|3400
1654877400000|2022-06-10 16:10:00|3607.34|3605.84|3601.34|3599.84|3608.34|3606.84|3601.34|3599.84|4771
1654877700000|2022-06-10 16:15:00|3600.34|3598.84|3597.34|3595.84|3600.34|3598.84|3596.34|3594.84|5399
1654878000000|2022-06-10 16:20:00|3598.34|3596.84|3598.34|3596.84|3603.34|3601.84|3597.34|3595.84|3739
1654878300000|2022-06-10 16:25:00|3599.34|3597.84|3601.34|3599.84|3601.34|3599.84|3597.34|3595.84|2827
1654878600000|2022-06-10 16:30:00|3602.34|3600.84|3601.34|3599.84|3604.34|3602.84|3600.34|3598.84|2373
1654878900000|2022-06-10 16:35:00|3600.84|3599.34|3604.34|3602.84|3604.34|3602.84|3600.34|3598.84|2124
1654879200000|2022-06-10 16:40:00|3603.84|3602.34|3607.34|3605.84|3609.34|3607.84|3603.34|3601.84|3700
1654879500000|2022-06-10 16:45:00|3608.34|3606.84|3604.34|3602.84|3609.34|3607.84|3603.34|3601.84|2922
1654879800000|2022-06-10 16:50:00|3603.34|3601.84|3600.34|3598.84|3604.34|3602.84|3600.34|3598.84|3033
1654880100000|2022-06-10 16:55:00|3599.34|3597.84|3602.34|3600.84|3603.34|3601.84|3598.34|3596.84|3201
1654880400000|2022-06-10 17:00:00|3602.84|3601.34|3600.84|3599.34|3603.34|3601.84|3598.34|3596.84|1638
1654880700000|2022-06-10 17:05:00|3600.34|3598.84|3602.34|3600.84|3603.34|3601.84|3599.34|3597.84|2008
1654881000000|2022-06-10 17:10:00|3603.34|3601.84|3600.34|3598.84|3603.34|3601.84|3599.34|3597.84|2241
1654881300000|2022-06-10 17:15:00|3599.34|3597.84|3604.34|3602.84|3604.34|3602.84|3599.34|3597.84|1277
1654881600000|2022-06-10 17:20:00|3603.34|3601.84|3606.34|3604.84|3606.34|3604.84|3603.34|3601.84|793
1654881900000|2022-06-10 17:25:00|3605.34|3603.84|3609.34|3607.84|3609.34|3607.84|3605.34|3603.84|1000
1654882200000|2022-06-10 17:30:00|3608.34|3606.84|3605.34|3603.84|3608.34|3606.84|3602.34|3600.84|1961
1654882500000|2022-06-10 17:35:00|3606.34|3604.84|3610.34|3608.84|3610.34|3608.84|3606.34|3604.84|798
1654882800000|2022-06-10 17:40:00|3609.34|3607.84|3610.34|3608.84|3611.34|3609.84|3608.34|3606.84|1288
1654883100000|2022-06-10 17:45:00|3609.34|3607.84|3613.34|3611.84|3613.34|3611.84|3609.34|3607.84|3429
1654883400000|2022-06-10 17:50:00|3614.34|3612.84|3609.34|3607.84|3615.34|3613.84|3609.34|3607.84|3433
1654883700000|2022-06-10 17:55:00|3608.34|3606.84|3608.34|3606.84|3609.34|3607.84|3606.84|3605.34|756
1654884000000|2022-06-10 18:00:00|3607.34|3605.84|3605.34|3603.84|3608.34|3606.84|3605.34|3603.84|1801
1654884300000|2022-06-10 18:05:00|3605.84|3604.34|3608.84|3607.34|3610.34|3608.84|3605.34|3603.84|840
1654884600000|2022-06-10 18:10:00|3608.34|3606.84|3609.34|3607.84|3610.34|3608.84|3607.34|3605.84|562
1654884900000|2022-06-10 18:15:00|3608.34|3606.84|3614.34|3612.84|3615.34|3613.84|3608.34|3606.84|1777
1654885200000|2022-06-10 18:20:00|3615.34|3613.84|3616.34|3614.84|3616.34|3614.84|3614.34|3612.84|1064
1654885500000|2022-06-10 18:25:00|3615.84|3614.34|3612.34|3610.84|3616.34|3614.84|3610.34|3608.84|1026
1654885800000|2022-06-10 18:30:00|3611.84|3610.34|3615.34|3613.84|3615.34|3613.84|3611.84|3610.34|664
1654886100000|2022-06-10 18:35:00|3614.34|3612.84|3612.34|3610.84|3615.34|3613.84|3612.34|3610.84|636
1654886400000|2022-06-10 18:40:00|3611.34|3609.84|3611.34|3609.84|3612.34|3610.84|3609.34|3607.84|523
1654886700000|2022-06-10 18:45:00|3612.34|3610.84|3616.34|3614.84|3616.34|3614.84|3612.34|3610.84|507
1654887000000|2022-06-10 18:50:00|3615.34|3613.84|3617.34|3615.84|3617.34|3615.84|3614.34|3612.84|589
1654887300000|2022-06-10 18:55:00|3616.84|3615.34|3620.34|3618.84|3622.34|3620.84|3616.34|3614.84|1272
1654887600000|2022-06-10 19:00:00|3621.34|3619.84|3614.34|3612.84|3622.34|3620.84|3613.34|3611.84|1133
1654887900000|2022-06-10 19:05:00|3613.84|3612.34|3613.34|3611.84|3614.34|3612.84|3611.34|3609.84|570
1654888200000|2022-06-10 19:10:00|3614.34|3612.84|3616.34|3614.84|3617.34|3615.84|3614.34|3612.84|415
1654888500000|2022-06-10 19:15:00|3615.84|3614.34|3620.34|3618.84|3620.34|3618.84|3615.34|3613.84|1303
1654888800000|2022-06-10 19:20:00|3619.34|3617.84|3618.34|3616.84|3619.34|3617.84|3613.34|3611.84|919
1654889100000|2022-06-10 19:25:00|3619.34|3617.84|3619.34|3617.84|3624.34|3622.84|3618.34|3616.84|2345
1654889400000|2022-06-10 19:30:00|3618.84|3617.34|3615.34|3613.84|3619.34|3617.84|3614.34|3612.84|1495
1654889700000|2022-06-10 19:35:00|3615.84|3614.34|3616.34|3614.84|3619.34|3617.84|3614.34|3612.84|1168
1654890000000|2022-06-10 19:40:00|3617.34|3615.84|3612.34|3610.84|3618.34|3616.84|3610.34|3608.84|1219
1654890300000|2022-06-10 19:45:00|3611.34|3609.84|3606.34|3604.84|3612.34|3610.84|3606.34|3604.84|1900
1654890600000|2022-06-10 19:50:00|3605.34|3603.84|3607.34|3605.84|3611.34|3609.84|3605.34|3603.84|3786
1654890900000|2022-06-10 19:55:00|3606.34|3604.84|3600.84|3599.34|3608.34|3606.84|3600.84|3599.34|10053
1654891200000|2022-06-10 20:00:00|3601.34|3599.84|3610.19|3607.19|3610.39|3607.39|3601.34|3598.89|173321
1654891500000|2022-06-10 20:05:00|3609.99|3606.99|3609.49|3606.49|3610.59|3607.59|3608.19|3605.19|0
1654891800000|2022-06-10 20:10:00|3609.59|3606.59|3610.89|3607.89|3611.49|3608.49|3608.49|3605.49|0
1654892100000|2022-06-10 20:15:00|3611.09|3608.09|3611.69|3608.69|3613.19|3610.19|3610.89|3607.89|0
1654892400000|2022-06-10 20:20:00|3611.49|3608.49|3611.69|3608.69|3613.69|3610.69|3610.29|3607.29|0
1654892700000|2022-06-10 20:25:00|3612.19|3609.19|3612.19|3609.19|3613.69|3610.69|3611.29|3608.29|0
1654893000000|2022-06-10 20:30:00|3612.49|3609.49|3612.29|3609.29|3612.79|3609.79|3610.39|3607.39|0
1654893300000|2022-06-10 20:35:00|3612.39|3609.39|3611.49|3608.49|3613.69|3610.69|3611.29|3608.29|0
1654893600000|2022-06-10 20:40:00|3611.69|3608.69|3610.79|3607.79|3611.89|3608.89|3610.59|3607.59|0
1654893900000|2022-06-10 20:45:00|3610.89|3607.89|3610.89|3607.89|3612.59|3609.59|3609.79|3606.79|0
1654894200000|2022-06-10 20:50:00|3610.79|3607.79|3609.29|3606.29|3610.79|3607.79|3608.89|3605.89|0
1654894500000|2022-06-10 20:55:00|3609.49|3606.49|3609.69|3606.69|3611.59|3608.59|3609.19|3606.19|0
1655071200000|2022-06-12 22:00:00|3583.69|3580.69|3587.39|3584.39|3587.39|3584.39|3581.49|3578.49|0
1655071500000|2022-06-12 22:05:00|3586.99|3583.99|3583.39|3580.39|3589.39|3586.39|3583.39|3580.39|0
1655071800000|2022-06-12 22:10:00|3583.49|3580.49|3579.49|3576.49|3584.59|3581.59|3578.69|3575.69|0
1655072100000|2022-06-12 22:15:00|3579.59|3576.59|3579.89|3576.89|3582.99|3579.99|3579.39|3576.39|0
1655072400000|2022-06-12 22:20:00|3579.79|3576.79|3578.49|3575.49|3580.89|3577.89|3578.09|3575.09|0
1655072700000|2022-06-12 22:25:00|3578.39|3575.39|3582.79|3579.79|3583.29|3580.29|3578.39|3575.39|0
1655073000000|2022-06-12 22:30:00|3582.99|3579.99|3584.09|3581.09|3585.39|3582.39|3582.99|3579.99|0
1655073300000|2022-06-12 22:35:00|3583.99|3580.99|3577.79|3574.79|3584.59|3581.59|3577.29|3574.29|0
1655073600000|2022-06-12 22:40:00|3577.99|3574.99|3576.89|3573.89|3578.49|3575.49|3576.89|3573.89|0
1655073900000|2022-06-12 22:45:00|3576.99|3573.99|3578.69|3575.69|3579.29|3576.29|3576.89|3573.89|0
1655074200000|2022-06-12 22:50:00|3578.39|3575.39|3576.49|3573.49|3578.49|3575.49|3576.49|3573.49|0
1655074500000|2022-06-12 22:55:00|3576.59|3573.59|3578.49|3575.49|3578.59|3575.59|3576.49|3573.49|0
1655074800000|2022-06-12 23:00:00|3578.39|3575.39|3577.39|3574.39|3579.29|3576.29|3577.39|3574.39|0
1655075100000|2022-06-12 23:05:00|3577.49|3574.49|3578.69|3575.69|3579.29|3576.29|3577.39|3574.39|0
1655075400000|2022-06-12 23:10:00|3578.49|3575.49|3579.29|3576.29|3580.19|3577.19|3578.49|3575.49|0
1655075700000|2022-06-12 23:15:00|3579.39|3576.39|3578.29|3575.29|3580.19|3577.19|3578.29|3575.29|0
1655076000000|2022-06-12 23:20:00|3578.39|3575.39|3577.39|3574.39|3578.99|3575.99|3577.39|3574.39|0
1655076300000|2022-06-12 23:25:00|3577.49|3574.49|3578.89|3575.89|3579.59|3576.59|3576.99|3573.99|0
1655076600000|2022-06-12 23:30:00|3578.99|3575.99|3578.09|3575.09|3579.29|3576.29|3576.99|3573.99|0
1655076900000|2022-06-12 23:35:00|3578.19|3575.19|3578.89|3575.89|3579.29|3576.29|3577.39|3574.39|0
1655077200000|2022-06-12 23:40:00|3578.99|3575.99|3578.29|3575.29|3579.09|3576.09|3577.49|3574.49|0
1655077500000|2022-06-12 23:45:00|3578.19|3575.19|3576.29|3573.29|3578.49|3575.49|3576.09|3573.09|0
1655077800000|2022-06-12 23:50:00|3576.19|3573.19|3575.69|3572.69|3576.49|3573.49|3575.59|3572.59|0
1655078100000|2022-06-12 23:55:00|3575.79|3572.79|3576.99|3573.99|3576.99|3573.99|3574.99|3571.99|0
1655078400000|2022-06-13 00:00:00|3577.19|3574.19|3575.39|3572.39|3577.99|3574.99|3574.79|3571.79|0
1655078700000|2022-06-13 00:05:00|3575.59|3572.59|3575.19|3572.19|3576.09|3573.09|3574.39|3571.39|0
1655079000000|2022-06-13 00:10:00|3575.09|3572.09|3573.29|3570.29|3576.29|3573.29|3573.29|3570.29|0
1655079300000|2022-06-13 00:15:00|3573.39|3570.39|3562.59|3560.59|3573.79|3570.79|3562.59|3560.59|2153
1655079600000|2022-06-13 00:20:00|3563.59|3561.59|3558.59|3556.59|3563.59|3561.59|3557.59|3555.59|2276
1655079900000|2022-06-13 00:25:00|3557.59|3555.59|3556.59|3554.59|3560.59|3558.59|3556.59|3554.59|419
1655080200000|2022-06-13 00:30:00|3557.59|3555.59|3557.59|3555.59|3557.59|3555.59|3554.59|3552.59|572
1655080500000|2022-06-13 00:35:00|3558.09|3556.09|3554.59|3552.59|3558.09|3556.09|3553.59|3551.59|577
1655080800000|2022-06-13 00:40:00|3553.59|3551.59|3550.59|3548.59|3553.59|3551.59|3548.59|3546.59|1165
1655081100000|2022-06-13 00:45:00|3549.59|3547.59|3549.59|3547.59|3550.09|3548.09|3547.59|3545.59|344
1655081400000|2022-06-13 00:50:00|3548.59|3546.59|3548.09|3546.09|3549.59|3547.59|3546.59|3544.59|473
1655081700000|2022-06-13 00:55:00|3547.59|3545.59|3547.09|3545.09|3548.59|3546.59|3546.59|3544.59|208
1655082000000|2022-06-13 01:00:00|3547.59|3545.59|3544.59|3542.59|3547.59|3545.59|3544.59|3542.59|247
1655082300000|2022-06-13 01:05:00|3544.09|3542.09|3546.09|3544.09|3546.59|3544.59|3544.09|3542.09|5447
1655082600000|2022-06-13 01:10:00|3545.59|3543.59|3545.59|3543.59|3546.59|3544.59|3544.59|3542.59|108
1655082900000|2022-06-13 01:15:00|3546.09|3544.09|3540.59|3538.59|3546.59|3544.59|3539.59|3537.59|444
1655083200000|2022-06-13 01:20:00|3539.59|3537.59|3535.59|3533.59|3540.59|3538.59|3534.59|3532.59|609
1655083500000|2022-06-13 01:25:00|3536.09|3534.09|3532.59|3530.59|3536.09|3534.09|3532.59|3530.59|503
1655083800000|2022-06-13 01:30:00|3533.59|3531.59|3543.59|3541.59|3544.59|3542.59|3532.59|3530.59|746
1655084100000|2022-06-13 01:35:00|3542.59|3540.59|3535.59|3533.59|3543.59|3541.59|3535.59|3533.59|608
1655084400000|2022-06-13 01:40:00|3536.09|3534.09|3542.59|3540.59|3542.59|3540.59|3535.59|3533.59|664
1655084700000|2022-06-13 01:45:00|3543.59|3541.59|3543.59|3541.59|3544.59|3542.59|3542.59|3540.59|295
1655085000000|2022-06-13 01:50:00|3542.59|3540.59|3539.59|3537.59|3542.59|3540.59|3538.59|3536.59|384
1655085300000|2022-06-13 01:55:00|3540.09|3538.09|3536.59|3534.59|3540.09|3538.09|3534.59|3532.59|840
1655085600000|2022-06-13 02:00:00|3537.59|3535.59|3541.59|3539.59|3542.59|3540.59|3537.59|3535.59|2027
1655085900000|2022-06-13 02:05:00|3541.09|3539.09|3539.59|3537.59|3542.59|3540.59|3538.59|3536.59|345
1655086200000|2022-06-13 02:10:00|3539.09|3537.09|3540.59|3538.59|3541.59|3539.59|3538.59|3536.59|760
1655086500000|2022-06-13 02:15:00|3540.09|3538.09|3539.59|3537.59|3540.59|3538.59|3538.09|3536.09|102
1655086800000|2022-06-13 02:20:00|3538.59|3536.59|3537.59|3535.59|3538.59|3536.59|3536.59|3534.59|152
1655087100000|2022-06-13 02:25:00|3538.09|3536.09|3542.59|3540.59|3543.59|3541.59|3538.09|3536.09|85
1655087400000|2022-06-13 02:30:00|3543.59|3541.59|3542.59|3540.59|3544.59|3542.59|3541.59|3539.59|161
1655087700000|2022-06-13 02:35:00|3543.09|3541.09|3542.59|3540.59|3543.59|3541.59|3542.59|3540.59|54
1655088000000|2022-06-13 02:40:00|3543.59|3541.59|3543.59|3541.59|3544.59|3542.59|3542.59|3540.59|84
1655088300000|2022-06-13 02:45:00|3544.09|3542.09|3545.59|3543.59|3546.59|3544.59|3543.59|3541.59|279
1655088600000|2022-06-13 02:50:00|3545.09|3543.09|3543.59|3541.59|3545.59|3543.59|3542.59|3540.59|154
1655088900000|2022-06-13 02:55:00|3544.59|3542.59|3545.59|3543.59|3546.59|3544.59|3543.59|3541.59|444
1655089200000|2022-06-13 03:00:00|3546.09|3544.09|3546.59|3544.59|3546.59|3544.59|3544.59|3542.59|191
1655089500000|2022-06-13 03:05:00|3545.59|3543.59|3544.59|3542.59|3546.59|3544.59|3543.59|3541.59|206
1655089800000|2022-06-13 03:10:00|3544.09|3542.09|3544.59|3542.59|3545.59|3543.59|3543.59|3541.59|68
1655090100000|2022-06-13 03:15:00|3545.09|3543.09|3542.59|3540.59|3545.59|3543.59|3542.59|3540.59|93
1655090400000|2022-06-13 03:20:00|3543.59|3541.59|3543.59|3541.59|3544.59|3542.59|3543.59|3541.59|139
1655090700000|2022-06-13 03:25:00|3542.59|3540.59|3544.59|3542.59|3545.59|3543.59|3542.59|3540.59|138
1655091000000|2022-06-13 03:30:00|3545.09|3543.09|3544.59|3542.59|3545.59|3543.59|3543.59|3541.59|93
1655091300000|2022-06-13 03:35:00|3544.09|3542.09|3545.59|3543.59|3545.59|3543.59|3544.09|3542.09|61
1655091600000|2022-06-13 03:40:00|3546.09|3544.09|3545.59|3543.59|3546.59|3544.59|3544.59|3542.59|59
1655091900000|2022-06-13 03:45:00|3546.09|3544.09|3546.59|3544.59|3547.09|3545.09|3545.59|3543.59|109
1655092200000|2022-06-13 03:50:00|3546.09|3544.09|3546.59|3544.59|3546.59|3544.59|3545.59|3543.59|55
1655092500000|2022-06-13 03:55:00|3546.09|3544.09|3545.59|3543.59|3546.59|3544.59|3544.59|3542.59|68
1655092800000|2022-06-13 04:00:00|3546.09|3544.09|3548.59|3546.59|3548.59|3546.59|3544.59|3542.59|365
1655093100000|2022-06-13 04:05:00|3549.59|3547.59|3550.59|3548.59|3551.59|3549.59|3549.09|3547.09|178
1655093400000|2022-06-13 04:10:00|3551.09|3549.09|3549.59|3547.59|3551.09|3549.09|3548.59|3546.59|82
1655093700000|2022-06-13 04:15:00|3550.09|3548.09|3549.59|3547.59|3550.59|3548.59|3549.59|3547.59|70
1655094000000|2022-06-13 04:20:00|3550.09|3548.09|3549.09|3547.09|3550.09|3548.09|3549.09|3547.09|31
1655094300000|2022-06-13 04:25:00|3549.59|3547.59|3550.59|3548.59|3550.59|3548.59|3548.59|3546.59|103
1655094600000|2022-06-13 04:30:00|3549.59|3547.59|3546.59|3544.59|3550.09|3548.09|3546.59|3544.59|215
1655094900000|2022-06-13 04:35:00|3545.59|3543.59|3545.59|3543.59|3547.59|3545.59|3545.59|3543.59|287
1655095200000|2022-06-13 04:40:00|3545.09|3543.09|3542.59|3540.59|3545.59|3543.59|3542.59|3540.59|166
1655095500000|2022-06-13 04:45:00|3543.09|3541.09|3541.59|3539.59|3543.59|3541.59|3541.59|3539.59|65
1655095800000|2022-06-13 04:50:00|3540.59|3538.59|3539.59|3537.59|3540.59|3538.59|3537.59|3535.59|250
1655096100000|2022-06-13 04:55:00|3540.59|3538.59|3540.59|3538.59|3540.59|3538.59|3537.59|3535.59|263
1655096400000|2022-06-13 05:00:00|3539.59|3537.59|3544.09|3542.09|3544.59|3542.59|3538.59|3536.59|520
1655096700000|2022-06-13 05:05:00|3543.59|3541.59|3543.59|3541.59|3544.59|3542.59|3541.59|3539.59|240
1655097000000|2022-06-13 05:10:00|3542.59|3540.59|3542.59|3540.59|3543.59|3541.59|3542.59|3540.59|93
1655097300000|2022-06-13 05:15:00|3543.09|3541.09|3541.59|3539.59|3543.59|3541.59|3540.59|3538.59|378
1655097600000|2022-06-13 05:20:00|3542.09|3540.09|3545.59|3543.59|3545.59|3543.59|3542.09|3540.09|181
1655097900000|2022-06-13 05:25:00|3544.59|3542.59|3544.59|3542.59|3546.59|3544.59|3543.59|3541.59|149
1655098200000|2022-06-13 05:30:00|3545.09|3543.09|3545.59|3543.59|3546.59|3544.59|3544.59|3542.59|355
1655098500000|2022-06-13 05:35:00|3545.09|3543.09|3540.59|3538.59|3545.59|3543.59|3539.59|3537.59|257
1655098800000|2022-06-13 05:40:00|3541.59|3539.59|3537.59|3535.59|3541.59|3539.59|3537.09|3535.09|510
1655099100000|2022-06-13 05:45:00|3537.09|3535.09|3536.59|3534.59|3541.59|3539.59|3536.59|3534.59|517
1655099400000|2022-06-13 05:50:00|3537.09|3535.09|3539.09|3537.09|3539.59|3537.59|3536.59|3534.59|763
1655099700000|2022-06-13 05:55:00|3539.59|3537.59|3537.59|3535.59|3542.59|3540.59|3537.59|3535.59|984
1655100000000|2022-06-13 06:00:00|3537.34|3535.84|3530.34|3528.84|3546.34|3544.84|3529.34|3527.84|6304
1655100300000|2022-06-13 06:05:00|3530.84|3529.34|3526.34|3524.84|3532.34|3530.84|3523.34|3521.84|4142
1655100600000|2022-06-13 06:10:00|3527.34|3525.84|3520.34|3518.84|3531.34|3529.84|3520.34|3518.84|2441
1655100900000|2022-06-13 06:15:00|3521.34|3519.84|3524.34|3522.84|3527.34|3525.84|3520.34|3518.84|4237
1655101200000|2022-06-13 06:20:00|3525.34|3523.84|3527.34|3525.84|3528.84|3527.34|3523.34|3521.84|4856
1655101500000|2022-06-13 06:25:00|3528.34|3526.84|3531.34|3529.84|3534.34|3532.84|3527.34|3525.84|21955
1655101800000|2022-06-13 06:30:00|3532.34|3530.84|3534.34|3532.84|3536.34|3534.84|3528.34|3526.84|4301
1655102100000|2022-06-13 06:35:00|3535.34|3533.84|3537.34|3535.84|3539.34|3537.84|3534.34|3532.84|2877
1655102400000|2022-06-13 06:40:00|3537.84|3536.34|3539.34|3537.84|3540.34|3538.84|3535.34|3533.84|2493
1655102700000|2022-06-13 06:45:00|3540.34|3538.84|3542.34|3540.84|3544.34|3542.84|3540.34|3538.84|1921
1655103000000|2022-06-13 06:50:00|3543.34|3541.84|3538.34|3536.84|3544.34|3542.84|3533.34|3531.84|3093
1655103300000|2022-06-13 06:55:00|3538.84|3537.34|3540.84|3539.34|3541.34|3539.84|3534.34|3532.84|4696
1655103600000|2022-06-13 07:00:00|3539.34|3537.84|3551.34|3549.84|3551.34|3549.84|3535.34|3533.84|23467
1655103900000|2022-06-13 07:05:00|3550.34|3548.84|3558.34|3556.84|3561.34|3559.84|3548.84|3547.34|26179
1655104200000|2022-06-13 07:10:00|3559.34|3557.84|3540.34|3538.84|3559.34|3557.84|3540.34|3538.84|35555
1655104500000|2022-06-13 07:15:00|3540.84|3539.34|3542.34|3540.84|3552.34|3550.84|3540.34|3538.84|37147
1655104800000|2022-06-13 07:20:00|3541.34|3539.84|3546.34|3544.84|3547.34|3545.84|3538.34|3536.84|50428
1655105100000|2022-06-13 07:25:00|3545.34|3543.84|3540.34|3538.84|3547.34|3545.84|3535.34|3533.84|14199
1655105400000|2022-06-13 07:30:00|3539.34|3537.84|3533.34|3531.84|3540.34|3538.84|3529.34|3527.84|23384
1655105700000|2022-06-13 07:35:00|3534.34|3532.84|3534.34|3532.84|3542.34|3540.84|3533.34|3531.84|34002
1655106000000|2022-06-13 07:40:00|3534|3532.5|3532|3530.5|3539|3537.5|3532|3530.5|22659
1655106300000|2022-06-13 07:45:00|3533|3531.5|3541|3539.5|3543|3541.5|3533|3531.5|24535
1655106600000|2022-06-13 07:50:00|3542|3540.5|3540|3538.5|3547|3545.5|3539|3537.5|35043
1655106900000|2022-06-13 07:55:00|3539|3537.5|3541|3539.5|3546|3544.5|3536|3534.5|69363
1655107200000|2022-06-13 08:00:00|3539|3537.5|3525|3523.5|3539|3537.5|3524|3522.5|16476
1655107500000|2022-06-13 08:05:00|3526|3524.5|3528|3526.5|3529|3527.5|3524|3522.5|14234
1655107800000|2022-06-13 08:10:00|3528.5|3527|3522|3520.5|3532|3530.5|3522|3520.5|11502
1655108100000|2022-06-13 08:15:00|3521|3519.5|3516|3514.5|3524|3522.5|3515|3513.5|23629
1655108400000|2022-06-13 08:20:00|3517|3515.5|3513|3511.5|3519|3517.5|3513|3511.5|49309
1655108700000|2022-06-13 08:25:00|3514|3512.5|3513|3511.5|3517|3515.5|3511|3509.5|19832
1655109000000|2022-06-13 08:30:00|3514|3512.5|3523|3521.5|3524|3522.5|3513|3511.5|37709
1655109300000|2022-06-13 08:35:00|3522|3520.5|3520|3518.5|3524|3522.5|3514|3512.5|20699
1655109600000|2022-06-13 08:40:00|3521|3519.5|3525|3523.5|3529|3527.5|3520|3518.5|45824
1655109900000|2022-06-13 08:45:00|3524|3522.5|3517|3515.5|3526|3524.5|3516|3514.5|28908
1655110200000|2022-06-13 08:50:00|3519|3517.5|3512|3510.5|3519|3517.5|3509|3507.5|22378
1655110500000|2022-06-13 08:55:00|3510|3508.5|3507|3505.5|3515.5|3514|3506|3504.5|17810
1655110800000|2022-06-13 09:00:00|3506|3504.5|3521|3519.5|3521|3519.5|3505|3503.5|32382
1655111100000|2022-06-13 09:05:00|3520|3518.5|3521|3519.5|3524|3522.5|3517|3515.5|22942
1655111400000|2022-06-13 09:10:00|3520|3518.5|3514|3512.5|3521|3519.5|3513|3511.5|8750
1655111700000|2022-06-13 09:15:00|3515|3513.5|3515|3513.5|3518|3516.5|3511|3509.5|29848
1655112000000|2022-06-13 09:20:00|3516|3514.5|3516|3514.5|3524|3522.5|3515|3513.5|18260
1655112300000|2022-06-13 09:25:00|3517|3515.5|3513|3511.5|3518|3516.5|3513|3511.5|18456
1655112600000|2022-06-13 09:30:00|3514|3512.5|3516|3514.5|3517|3515.5|3512|3510.5|21757
1655112900000|2022-06-13 09:35:00|3517|3515.5|3514|3512.5|3522|3520.5|3508.5|3507|29052
1655113200000|2022-06-13 09:40:00|3515|3513.5|3510.5|3509|3518|3516.5|3507|3505.5|25171
1655113500000|2022-06-13 09:45:00|3510|3508.5|3517|3515.5|3517|3515.5|3509|3507.5|18763
1655113800000|2022-06-13 09:50:00|3516|3514.5|3512|3510.5|3518|3516.5|3512|3510.5|18950
1655114100000|2022-06-13 09:55:00|3511|3509.5|3511|3509.5|3515|3513.5|3509|3507.5|9063
1655114400000|2022-06-13 10:00:00|3512|3510.5|3512|3510.5|3515|3513.5|3508|3506.5|12370
1655114700000|2022-06-13 10:05:00|3511|3509.5|3519|3517.5|3520|3518.5|3511|3509.5|6463
1655115000000|2022-06-13 10:10:00|3520|3518.5|3520|3518.5|3521|3519.5|3518|3516.5|8279
1655115300000|2022-06-13 10:15:00|3519|3517.5|3516|3514.5|3519.5|3518|3515|3513.5|9530
1655115600000|2022-06-13 10:20:00|3516.5|3515|3515|3513.5|3518|3516.5|3514|3512.5|37974
1655115900000|2022-06-13 10:25:00|3516|3514.5|3515|3513.5|3517|3515.5|3515|3513.5|7259
1655116200000|2022-06-13 10:30:00|3516|3514.5|3518.5|3517|3519|3517.5|3515|3513.5|5870
1655116500000|2022-06-13 10:35:00|3518|3516.5|3517|3515.5|3521|3519.5|3516|3514.5|11184
1655116800000|2022-06-13 10:40:00|3516|3514.5|3521|3519.5|3522|3520.5|3515|3513.5|27295
1655117100000|2022-06-13 10:45:00|3520|3518.5|3518|3516.5|3522|3520.5|3517|3515.5|21780
1655117400000|2022-06-13 10:50:00|3517.5|3516|3520|3518.5|3521|3519.5|3516|3514.5|9936
1655117700000|2022-06-13 10:55:00|3521|3519.5|3515|3513.5|3522|3520.5|3514|3512.5|12380
1655118000000|2022-06-13 11:00:00|3516|3514.5|3528|3526.5|3529|3527.5|3516|3514.5|10696
1655118300000|2022-06-13 11:05:00|3527|3525.5|3522|3520.5|3529|3527.5|3521|3519.5|14734
1655118600000|2022-06-13 11:10:00|3521|3519.5|3523|3521.5|3525|3523.5|3521|3519.5|9736
1655118900000|2022-06-13 11:15:00|3524|3522.5|3519|3517.5|3525|3523.5|3519|3517.5|15783
1655119200000|2022-06-13 11:20:00|3520|3518.5|3514|3512.5|3520|3518.5|3513|3511.5|6195
1655119500000|2022-06-13 11:25:00|3515|3513.5|3517|3515.5|3519|3517.5|3513|3511.5|7369
1655119800000|2022-06-13 11:30:00|3518|3516.5|3513|3511.5|3520|3518.5|3513|3511.5|4051
1655120100000|2022-06-13 11:35:00|3513.5|3512|3514|3512.5|3517|3515.5|3512|3510.5|7902
1655120400000|2022-06-13 11:40:00|3513.72|3512.22|3509.72|3508.22|3514.72|3513.22|3509.72|3508.22|21302
1655120700000|2022-06-13 11:45:00|3508.72|3507.22|3507.72|3506.22|3510.72|3509.22|3507.72|3506.22|10030
1655121000000|2022-06-13 11:50:00|3508.22|3506.72|3508.72|3507.22|3509.72|3508.22|3506.72|3505.22|8830
1655121300000|2022-06-13 11:55:00|3509.72|3508.22|3508.72|3507.22|3509.72|3508.22|3506.72|3505.22|7970
1655121600000|2022-06-13 12:00:00|3509.72|3508.22|3513.72|3512.22|3514.72|3513.22|3509.72|3508.22|10573
1655121900000|2022-06-13 12:05:00|3514.72|3513.22|3515.72|3514.22|3516.72|3515.22|3511.72|3510.22|5488
1655122200000|2022-06-13 12:10:00|3516.72|3515.22|3520.72|3519.22|3520.72|3519.22|3516.72|3515.22|8895
1655122500000|2022-06-13 12:15:00|3519.72|3518.22|3521.72|3520.22|3523.72|3522.22|3518.72|3517.22|32350
1655122800000|2022-06-13 12:20:00|3522.72|3521.22|3523.72|3522.22|3524.72|3523.22|3520.72|3519.22|6144
1655123100000|2022-06-13 12:25:00|3524.72|3523.22|3523.72|3522.22|3524.72|3523.22|3520.72|3519.22|7519
1655123400000|2022-06-13 12:30:00|3522.72|3521.22|3521.72|3520.22|3526.72|3525.22|3521.72|3520.22|11746
1655123700000|2022-06-13 12:35:00|3522.22|3520.72|3523.72|3522.22|3523.72|3522.22|3519.72|3518.22|91370
1655124000000|2022-06-13 12:40:00|3523.22|3521.72|3519.72|3518.22|3524.72|3523.22|3517.72|3516.22|13150
1655124300000|2022-06-13 12:45:00|3518.72|3517.22|3517.72|3516.22|3521.72|3520.22|3516.72|3515.22|36586
1655124600000|2022-06-13 12:50:00|3518.72|3517.22|3516.72|3515.22|3520.72|3519.22|3515.72|3514.22|6305
1655124900000|2022-06-13 12:55:00|3517.72|3516.22|3512.72|3511.22|3517.72|3516.22|3512.72|3511.22|8117
1655125200000|2022-06-13 13:00:00|3513.72|3512.22|3512.72|3511.22|3513.72|3512.22|3510.72|3509.22|8545
1655125500000|2022-06-13 13:05:00|3513.72|3512.22|3513.72|3512.22|3514.72|3513.22|3512.72|3511.22|5760
1655125800000|2022-06-13 13:10:00|3514.72|3513.22|3514.72|3513.22|3515.72|3514.22|3513.72|3512.22|7748
1655126100000|2022-06-13 13:15:00|3515.22|3513.72|3511.72|3510.22|3517.72|3516.22|3511.72|3510.22|58565
1655126400000|2022-06-13 13:20:00|3512.72|3511.22|3510.72|3509.22|3512.72|3511.22|3510.72|3509.22|19607
1655126700000|2022-06-13 13:25:00|3511.72|3510.22|3509.72|3508.22|3512.72|3511.22|3509.72|3508.22|8496
1655127000000|2022-06-13 13:30:00|3510.72|3509.22|3525.72|3524.22|3527.72|3526.22|3510.72|3509.22|18908
1655127300000|2022-06-13 13:35:00|3525.22|3523.72|3513.72|3512.22|3526.72|3525.22|3513.72|3512.22|14139
1655127600000|2022-06-13 13:40:00|3514.72|3513.22|3514.72|3513.22|3516.72|3515.22|3509.72|3508.22|14196
1655127900000|2022-06-13 13:45:00|3513.72|3512.22|3511.72|3510.22|3520.72|3519.22|3510.72|3509.22|16251
1655128200000|2022-06-13 13:50:00|3512.72|3511.22|3513.72|3512.22|3515.72|3514.22|3509.72|3508.22|8872
1655128500000|2022-06-13 13:55:00|3514.72|3513.22|3514.72|3513.22|3517.72|3516.22|3513.72|3512.22|12700
1655128800000|2022-06-13 14:00:00|3513.72|3512.22|3508.72|3507.22|3518.72|3517.22|3508.72|3507.22|10926
1655129100000|2022-06-13 14:05:00|3508.22|3506.72|3509.72|3508.22|3516.72|3515.22|3507.72|3506.22|6721
1655129400000|2022-06-13 14:10:00|3509.89|3508.39|3505.89|3504.39|3511.89|3510.39|3503.89|3502.39|73320
1655129700000|2022-06-13 14:15:00|3504.89|3503.39|3497.89|3496.39|3505.89|3504.39|3496.89|3495.39|27137
1655130000000|2022-06-13 14:20:00|3498.89|3497.39|3494.89|3493.39|3500.89|3499.39|3494.89|3493.39|20845
1655130300000|2022-06-13 14:25:00|3495.89|3494.39|3495.89|3494.39|3498.89|3497.39|3494.89|3493.39|21517
1655130600000|2022-06-13 14:30:00|3496.89|3495.39|3502.89|3501.39|3504.89|3503.39|3495.89|3494.39|15581
1655130900000|2022-06-13 14:35:00|3501.89|3500.39|3503.89|3502.39|3509.89|3508.39|3501.89|3500.39|11895
1655131200000|2022-06-13 14:40:00|3502.89|3501.39|3498.89|3497.39|3505.89|3504.39|3498.89|3497.39|24110
1655131500000|2022-06-13 14:45:00|3499.89|3498.39|3495.89|3494.39|3499.89|3498.39|3493.89|3492.39|36494
1655131800000|2022-06-13 14:50:00|3494.89|3493.39|3498.89|3497.39|3499.89|3498.39|3494.89|3493.39|14757
1655132100000|2022-06-13 14:55:00|3498.39|3496.89|3500.89|3499.39|3503.89|3502.39|3497.89|3496.39|21388
1655132400000|2022-06-13 15:00:00|3499.89|3498.39|3498.89|3497.39|3500.89|3499.39|3495.89|3494.39|16517
1655132700000|2022-06-13 15:05:00|3497.89|3496.39|3501.89|3500.39|3502.89|3501.39|3496.89|3495.39|15446
1655133000000|2022-06-13 15:10:00|3500.89|3499.39|3506.89|3505.39|3507.89|3506.39|3498.89|3497.39|15685
1655133300000|2022-06-13 15:15:00|3507.89|3506.39|3513.89|3512.39|3515.89|3514.39|3506.89|3505.39|18180
1655133600000|2022-06-13 15:20:00|3512.89|3511.39|3517.89|3516.39|3517.89|3516.39|3512.89|3511.39|29880
1655133900000|2022-06-13 15:25:00|3518.89|3517.39|3504.89|3503.39|3518.89|3517.39|3503.89|3502.39|48736
1655134200000|2022-06-13 15:30:00|3505.89|3504.39|3501.89|3500.39|3510.89|3509.39|3498.89|3497.39|74402
1655134500000|2022-06-13 15:35:00|3502.89|3501.39|3516.89|3515.39|3516.89|3515.39|3502.89|3501.39|55029
1655134800000|2022-06-13 15:40:00|3517.89|3516.39|3519.89|3518.39|3520.89|3519.39|3513.89|3512.39|31080
1655135100000|2022-06-13 15:45:00|3520.39|3518.89|3516.89|3515.39|3520.89|3519.39|3512.89|3511.39|19015
1655135400000|2022-06-13 15:50:00|3517.39|3515.89|3511.89|3510.39|3520.89|3519.39|3510.89|3509.39|17180
1655135700000|2022-06-13 15:55:00|3511.39|3509.89|3513.89|3512.39|3514.89|3513.39|3510.89|3509.39|5342
1655136000000|2022-06-13 16:00:00|3514.89|3513.39|3513.89|3512.39|3518.89|3517.39|3510.89|3509.39|4776
1655136300000|2022-06-13 16:05:00|3514.89|3513.39|3515.89|3514.39|3520.39|3518.89|3510.89|3509.39|9839
1655136600000|2022-06-13 16:10:00|3514.89|3513.39|3522.89|3521.39|3525.89|3524.39|3513.89|3512.39|23117
1655136900000|2022-06-13 16:15:00|3521.89|3520.39|3521.39|3519.89|3525.39|3523.89|3518.89|3517.39|13134
1655137200000|2022-06-13 16:20:00|3521.89|3520.39|3519.89|3518.39|3525.89|3524.39|3518.89|3517.39|6368
1655137500000|2022-06-13 16:25:00|3520.89|3519.39|3521.89|3520.39|3525.89|3524.39|3519.89|3518.39|4489
1655137800000|2022-06-13 16:30:00|3520.89|3519.39|3530.89|3529.39|3531.89|3530.39|3519.89|3518.39|4763
1655138100000|2022-06-13 16:35:00|3531.89|3530.39|3537.89|3536.39|3539.89|3538.39|3531.89|3530.39|4897
1655138400000|2022-06-13 16:40:00|3536.89|3535.39|3524.89|3523.39|3537.89|3536.39|3524.89|3523.39|4615
1655138700000|2022-06-13 16:45:00|3525.89|3524.39|3522.89|3521.39|3526.89|3525.39|3522.89|3521.39|2210
1655139000000|2022-06-13 16:50:00|3523.89|3522.39|3519.89|3518.39|3526.89|3525.39|3519.89|3518.39|2621
1655139300000|2022-06-13 16:55:00|3520.89|3519.39|3517.89|3516.39|3521.89|3520.39|3515.89|3514.39|1685
1655139600000|2022-06-13 17:00:00|3516.89|3515.39|3514.39|3512.89|3517.89|3516.39|3513.89|3512.39|2985
1655139900000|2022-06-13 17:05:00|3514.89|3513.39|3517.89|3516.39|3517.89|3516.39|3512.89|3511.39|3504
1655140200000|2022-06-13 17:10:00|3516.89|3515.39|3515.89|3514.39|3517.89|3516.39|3511.89|3510.39|3234
1655140500000|2022-06-13 17:15:00|3516.89|3515.39|3517.89|3516.39|3518.89|3517.39|3514.89|3513.39|1076
1655140800000|2022-06-13 17:20:00|3516.89|3515.39|3515.89|3514.39|3517.89|3516.39|3513.89|3512.39|1169
1655141100000|2022-06-13 17:25:00|3516.89|3515.39|3515.89|3514.39|3517.89|3516.39|3512.39|3510.89|1059
1655141400000|2022-06-13 17:30:00|3514.89|3513.39|3510.89|3509.39|3517.89|3516.39|3510.89|3509.39|2966
1655141700000|2022-06-13 17:35:00|3511.89|3510.39|3517.89|3516.39|3517.89|3516.39|3510.89|3509.39|1454
1655142000000|2022-06-13 17:40:00|3517.39|3515.89|3526.89|3525.39|3526.89|3525.39|3516.89|3515.39|1929
1655142300000|2022-06-13 17:45:00|3527.89|3526.39|3531.89|3530.39|3531.89|3530.39|3525.89|3524.39|1094
1655142600000|2022-06-13 17:50:00|3530.89|3529.39|3525.89|3524.39|3532.89|3531.39|3523.89|3522.39|1074
1655142900000|2022-06-13 17:55:00|3526.89|3525.39|3528.89|3527.39|3530.89|3529.39|3526.89|3525.39|1406
1655143200000|2022-06-13 18:00:00|3528.39|3526.89|3521.89|3520.39|3528.89|3527.39|3521.89|3520.39|1467
1655143500000|2022-06-13 18:05:00|3522.39|3520.89|3516.89|3515.39|3522.89|3521.39|3516.89|3515.39|4670
1655143800000|2022-06-13 18:10:00|3515.89|3514.39|3513.89|3512.39|3517.89|3516.39|3512.89|3511.39|1106
1655144100000|2022-06-13 18:15:00|3512.89|3511.39|3516.89|3515.39|3518.89|3517.39|3512.89|3511.39|1587
1655144400000|2022-06-13 18:20:00|3517.89|3516.39|3516.89|3515.39|3520.89|3519.39|3516.89|3515.39|1300
1655144700000|2022-06-13 18:25:00|3517.89|3516.39|3517.89|3516.39|3520.89|3519.39|3516.89|3515.39|1200
1655145000000|2022-06-13 18:30:00|3516.89|3515.39|3517.39|3515.89|3518.89|3517.39|3511.89|3510.39|1556
1655145300000|2022-06-13 18:35:00|3517.89|3516.39|3524.89|3523.39|3526.89|3525.39|3516.89|3515.39|1329
1655145600000|2022-06-13 18:40:00|3523.89|3522.39|3525.89|3524.39|3529.89|3528.39|3522.89|3521.39|1250
1655145900000|2022-06-13 18:45:00|3526.89|3525.39|3523.89|3522.39|3527.89|3526.39|3521.89|3520.39|1656
1655146200000|2022-06-13 18:50:00|3522.89|3521.39|3521.89|3520.39|3524.89|3523.39|3519.89|3518.39|1362
1655146500000|2022-06-13 18:55:00|3520.89|3519.39|3516.89|3515.39|3520.89|3519.39|3515.89|3514.39|1151
1655146800000|2022-06-13 19:00:00|3515.89|3514.39|3518.89|3517.39|3520.89|3519.39|3512.89|3511.39|2016
1655147100000|2022-06-13 19:05:00|3518.39|3516.89|3514.89|3513.39|3520.89|3519.39|3513.89|3512.39|903
1655147400000|2022-06-13 19:10:00|3515.89|3514.39|3512.89|3511.39|3515.89|3514.39|3511.89|3510.39|1203
1655147700000|2022-06-13 19:15:00|3511.89|3510.39|3518.39|3516.89|3528.89|3527.39|3507.89|3506.39|14207
1655148000000|2022-06-13 19:20:00|3517.89|3516.39|3512.89|3511.39|3520.89|3519.39|3512.39|3510.89|3488
1655148300000|2022-06-13 19:25:00|3513.39|3511.89|3509.89|3508.39|3514.89|3513.39|3509.89|3508.39|2115
1655148600000|2022-06-13 19:30:00|3508.89|3507.39|3506.89|3505.39|3510.89|3509.39|3503.89|3502.39|2427
1655148900000|2022-06-13 19:35:00|3507.39|3505.89|3503.89|3502.39|3510.89|3509.39|3502.89|3501.39|2213
1655149200000|2022-06-13 19:40:00|3502.89|3501.39|3501.89|3500.39|3503.89|3502.39|3500.89|3499.39|3308
1655149500000|2022-06-13 19:45:00|3501.39|3499.89|3502.89|3501.39|3506.89|3505.39|3500.89|3499.39|3934
1655149800000|2022-06-13 19:50:00|3503.89|3502.39|3505.89|3504.39|3505.89|3504.39|3497.89|3496.39|7290
1655150100000|2022-06-13 19:55:00|3506.89|3505.39|3508.89|3507.39|3511.89|3510.39|3504.89|3503.39|9823
1655150400000|2022-06-13 20:00:00|3509.54|3506.54|3510.64|3507.64|3510.64|3507.64|3503.54|3500.54|235630
1655150700000|2022-06-13 20:05:00|3510.34|3507.34|3513.64|3510.64|3513.64|3510.64|3509.74|3506.74|72
1655151000000|2022-06-13 20:10:00|3513.84|3510.84|3511.74|3508.74|3517.04|3514.04|3511.54|3508.54|0
1655151300000|2022-06-13 20:15:00|3511.64|3508.64|3511.64|3508.64|3514.34|3511.34|3510.14|3507.14|0
1655151600000|2022-06-13 20:20:00|3511.54|3508.54|3508.44|3505.44|3511.74|3508.74|3508.14|3505.14|0
1655151900000|2022-06-13 20:25:00|3508.24|3505.24|3510.34|3507.34|3511.04|3508.04|3507.74|3504.74|0
1655152200000|2022-06-13 20:30:00|3510.44|3507.44|3512.44|3509.44|3513.34|3510.34|3510.44|3507.44|0
1655152500000|2022-06-13 20:35:00|3512.34|3509.34|3514.54|3511.54|3514.94|3511.94|3511.04|3508.04|0
1655152800000|2022-06-13 20:40:00|3514.34|3511.34|3514.64|3511.64|3515.54|3512.54|3513.44|3510.44|0
1655153100000|2022-06-13 20:45:00|3514.74|3511.74|3513.34|3510.34|3515.54|3512.54|3513.24|3510.24|0
1655153400000|2022-06-13 20:50:00|3513.44|3510.44|3513.94|3510.94|3514.24|3511.24|3511.94|3508.94|0
1655153700000|2022-06-13 20:55:00|3513.84|3510.84|3513.34|3510.34|3514.34|3511.34|3511.34|3508.34|0
1655154000000|2022-06-13 21:00:00|3513.54|3510.54|3512.94|3509.94|3513.64|3510.64|3512.74|3509.74|0
1655154300000|2022-06-13 21:05:00|3512.84|3509.84|3513.24|3510.24|3513.44|3510.44|3512.84|3509.84|0
1655154600000|2022-06-13 21:10:00|3512.94|3509.94|3512.74|3509.74|3513.34|3510.34|3512.64|3509.64|0
1655154900000|2022-06-13 21:15:00|3512.94|3509.94|3513.24|3510.24|3513.44|3510.44|3512.94|3509.94|0
1655155200000|2022-06-13 21:20:00|3513.34|3510.34|3514.14|3511.14|3514.14|3511.14|3513.04|3510.04|0
1655155500000|2022-06-13 21:25:00|3514.24|3511.24|3514.04|3511.04|3514.54|3511.54|3513.94|3510.94|0
1655155800000|2022-06-13 21:30:00|3514.14|3511.14|3514.24|3511.24|3514.74|3511.74|3514.14|3511.14|0
1655156100000|2022-06-13 21:35:00|3514.34|3511.34|3514.64|3511.64|3514.84|3511.84|3514.34|3511.34|0
1655156400000|2022-06-13 21:40:00|3514.54|3511.54|3514.14|3511.14|3514.54|3511.54|3514.04|3511.04|0
1655156700000|2022-06-13 21:45:00|3514.24|3511.24|3513.74|3510.74|3514.24|3511.24|3513.74|3510.74|0
1655157000000|2022-06-13 21:50:00|3513.94|3510.94|3514.14|3511.14|3514.44|3511.44|3513.74|3510.74|0
1655157300000|2022-06-13 21:55:00|3514.04|3511.04|3514.34|3511.34|3514.74|3511.74|3513.74|3510.74|0
1655157600000|2022-06-13 22:00:00|3514.64|3511.64|3517.14|3514.14|3519.24|3516.24|3514.64|3511.64|0
1655157900000|2022-06-13 22:05:00|3517.34|3514.34|3520.14|3517.14|3520.14|3517.14|3517.24|3514.24|0
1655158200000|2022-06-13 22:10:00|3519.94|3516.94|3520.34|3517.34|3520.74|3517.74|3519.54|3516.54|0
1655158500000|2022-06-13 22:15:00|3520.14|3517.14|3521.64|3518.64|3521.84|3518.84|3520.14|3517.14|0
1655158800000|2022-06-13 22:20:00|3521.74|3518.74|3521.34|3518.34|3522.04|3519.04|3519.94|3516.94|0
1655159100000|2022-06-13 22:25:00|3521.44|3518.44|3521.54|3518.54|3521.64|3518.64|3520.74|3517.74|0
1655159400000|2022-06-13 22:30:00|3521.44|3518.44|3520.54|3517.54|3521.84|3518.84|3520.14|3517.14|0
1655159700000|2022-06-13 22:35:00|3520.44|3517.44|3520.34|3517.34|3520.44|3517.44|3519.84|3516.84|0
1655160000000|2022-06-13 22:40:00|3520.24|3517.24|3519.54|3516.54|3520.54|3517.54|3519.04|3516.04|0
1655160300000|2022-06-13 22:45:00|3519.44|3516.44|3519.24|3516.24|3519.44|3516.44|3518.44|3515.44|0
1655160600000|2022-06-13 22:50:00|3519.04|3516.04|3519.04|3516.04|3519.14|3516.14|3518.14|3515.14|0
1655160900000|2022-06-13 22:55:00|3519.14|3516.14|3518.34|3515.34|3519.84|3516.84|3518.34|3515.34|0
1655161200000|2022-06-13 23:00:00|3518.44|3515.44|3517.34|3514.34|3519.04|3516.04|3517.34|3514.34|0
1655161500000|2022-06-13 23:05:00|3517.54|3514.54|3517.34|3514.34|3518.44|3515.44|3517.14|3514.14|0
1655161800000|2022-06-13 23:10:00|3517.14|3514.14|3516.14|3513.14|3517.54|3514.54|3515.64|3512.64|0
1655162100000|2022-06-13 23:15:00|3516.04|3513.04|3514.84|3511.84|3516.04|3513.04|3513.84|3510.84|0
1655162400000|2022-06-13 23:20:00|3514.74|3511.74|3516.24|3513.24|3516.44|3513.44|3514.64|3511.64|0
1655162700000|2022-06-13 23:25:00|3516.44|3513.44|3516.34|3513.34|3516.74|3513.74|3515.14|3512.14|0
1655163000000|2022-06-13 23:30:00|3516.44|3513.44|3514.24|3511.24|3516.84|3513.84|3514.24|3511.24|0
1655163300000|2022-06-13 23:35:00|3514.34|3511.34|3512.74|3509.74|3515.04|3512.04|3512.74|3509.74|0
1655163600000|2022-06-13 23:40:00|3512.84|3509.84|3511.74|3508.74|3512.84|3509.84|3511.54|3508.54|0
1655163900000|2022-06-13 23:45:00|3511.94|3508.94|3513.44|3510.44|3513.84|3510.84|3511.54|3508.54|0
1655164200000|2022-06-13 23:50:00|3513.54|3510.54|3514.24|3511.24|3514.54|3511.54|3513.24|3510.24|0
1655164500000|2022-06-13 23:55:00|3514.34|3511.34|3517.14|3514.14|3517.14|3514.14|3514.24|3511.24|0
1655164800000|2022-06-14 00:00:00|3517.04|3514.04|3515.64|3512.64|3518.84|3515.84|3514.94|3511.94|0
1655165100000|2022-06-14 00:05:00|3515.84|3512.84|3520.74|3517.74|3520.74|3517.74|3514.64|3511.64|0
1655165400000|2022-06-14 00:10:00|3520.54|3517.54|3521.34|3518.34|3522.94|3519.94|3520.04|3517.04|0
1655165700000|2022-06-14 00:15:00|3521.44|3518.44|3511.14|3509.14|3525.14|3523.14|3511.14|3509.14|2122
1655166000000|2022-06-14 00:20:00|3511.64|3509.64|3516.14|3514.14|3517.14|3515.14|3510.14|3508.14|963
1655166300000|2022-06-14 00:25:00|3515.14|3513.14|3517.14|3515.14|3518.14|3516.14|3514.14|3512.14|476
1655166600000|2022-06-14 00:30:00|3518.14|3516.14|3523.14|3521.14|3523.14|3521.14|3516.14|3514.14|494
1655166900000|2022-06-14 00:35:00|3523.64|3521.64|3525.14|3523.14|3526.14|3524.14|3521.14|3519.14|273
1655167200000|2022-06-14 00:40:00|3524.64|3522.64|3523.14|3521.14|3526.14|3524.14|3522.14|3520.14|179
1655167500000|2022-06-14 00:45:00|3522.14|3520.14|3519.14|3517.14|3522.14|3520.14|3518.14|3516.14|53
1655167800000|2022-06-14 00:50:00|3518.64|3516.64|3520.14|3518.14|3520.14|3518.14|3516.14|3514.14|76
1655168100000|2022-06-14 00:55:00|3521.14|3519.14|3520.14|3518.14|3522.14|3520.14|3518.14|3516.14|92
1655168400000|2022-06-14 01:00:00|3521.14|3519.14|3520.14|3518.14|3521.14|3519.14|3517.14|3515.14|405
1655168700000|2022-06-14 01:05:00|3521.14|3519.14|3516.14|3514.14|3521.14|3519.14|3515.14|3513.14|153
1655169000000|2022-06-14 01:10:00|3515.64|3513.64|3516.14|3514.14|3517.14|3515.14|3515.14|3513.14|156
1655169300000|2022-06-14 01:15:00|3515.14|3513.14|3514.14|3512.14|3518.14|3516.14|3514.14|3512.14|249
1655169600000|2022-06-14 01:20:00|3515.14|3513.14|3518.14|3516.14|3518.14|3516.14|3515.14|3513.14|206
1655169900000|2022-06-14 01:25:00|3519.14|3517.14|3512.14|3510.14|3519.14|3517.14|3512.14|3510.14|527
1655170200000|2022-06-14 01:30:00|3511.14|3509.14|3515.14|3513.14|3515.14|3513.14|3509.14|3507.14|305
1655170500000|2022-06-14 01:35:00|3515.64|3513.64|3514.64|3512.64|3517.14|3515.14|3514.14|3512.14|173
1655170800000|2022-06-14 01:40:00|3515.14|3513.14|3510.14|3508.14|3515.14|3513.14|3510.14|3508.14|118
1655171100000|2022-06-14 01:45:00|3509.14|3507.14|3508.14|3506.14|3509.14|3507.14|3506.14|3504.14|565
1655171400000|2022-06-14 01:50:00|3507.14|3505.14|3506.14|3504.14|3509.64|3507.64|3505.14|3503.14|263
1655171700000|2022-06-14 01:55:00|3505.14|3503.14|3505.14|3503.14|3506.64|3504.64|3504.14|3502.14|275
1655172000000|2022-06-14 02:00:00|3504.64|3502.64|3507.14|3505.14|3508.14|3506.14|3504.14|3502.14|330
1655172300000|2022-06-14 02:05:00|3508.14|3506.14|3511.64|3509.64|3512.14|3510.14|3507.14|3505.14|290
1655172600000|2022-06-14 02:10:00|3511.14|3509.14|3510.14|3508.14|3512.14|3510.14|3510.14|3508.14|432
1655172900000|2022-06-14 02:15:00|3511.14|3509.14|3508.64|3506.64|3511.14|3509.14|3508.14|3506.14|99
1655173200000|2022-06-14 02:20:00|3509.14|3507.14|3511.14|3509.14|3512.14|3510.14|3509.14|3507.14|155
1655173500000|2022-06-14 02:25:00|3511.64|3509.64|3510.14|3508.14|3512.14|3510.14|3508.64|3506.64|2708
1655173800000|2022-06-14 02:30:00|3510.64|3508.64|3512.14|3510.14|3513.14|3511.14|3510.14|3508.14|271
1655174100000|2022-06-14 02:35:00|3513.14|3511.14|3513.14|3511.14|3513.14|3511.14|3512.14|3510.14|253
1655174400000|2022-06-14 02:40:00|3514.14|3512.14|3511.14|3509.14|3514.14|3512.14|3511.14|3509.14|217
1655174700000|2022-06-14 02:45:00|3511.64|3509.64|3511.14|3509.14|3513.14|3511.14|3510.14|3508.14|116
1655175000000|2022-06-14 02:50:00|3512.14|3510.14|3511.14|3509.14|3513.14|3511.14|3510.64|3508.64|60
1655175300000|2022-06-14 02:55:00|3510.64|3508.64|3513.14|3511.14|3514.14|3512.14|3510.14|3508.14|290
1655175600000|2022-06-14 03:00:00|3513.64|3511.64|3515.64|3513.64|3516.14|3514.14|3513.64|3511.64|178
1655175900000|2022-06-14 03:05:00|3516.14|3514.14|3514.14|3512.14|3516.14|3514.14|3514.14|3512.14|70
1655176200000|2022-06-14 03:10:00|3514.64|3512.64|3515.64|3513.64|3517.14|3515.14|3513.64|3511.64|245
1655176500000|2022-06-14 03:15:00|3516.14|3514.14|3515.14|3513.14|3516.14|3514.14|3514.14|3512.14|50
1655176800000|2022-06-14 03:20:00|3516.14|3514.14|3516.14|3514.14|3517.14|3515.14|3515.14|3513.14|83
1655177100000|2022-06-14 03:25:00|3515.14|3513.14|3516.14|3514.14|3517.14|3515.14|3515.14|3513.14|33
1655177400000|2022-06-14 03:30:00|3517.14|3515.14|3520.14|3518.14|3520.14|3518.14|3516.14|3514.14|243
1655177700000|2022-06-14 03:35:00|3520.64|3518.64|3518.14|3516.14|3521.14|3519.14|3518.14|3516.14|170
1655178000000|2022-06-14 03:40:00|3517.14|3515.14|3517.14|3515.14|3517.14|3515.14|3516.14|3514.14|78
1655178300000|2022-06-14 03:45:00|3516.64|3514.64|3517.14|3515.14|3519.14|3517.14|3516.14|3514.14|191
1655178600000|2022-06-14 03:50:00|3516.64|3514.64|3519.14|3517.14|3520.14|3518.14|3516.14|3514.14|132
1655178900000|2022-06-14 03:55:00|3518.14|3516.14|3517.14|3515.14|3518.14|3516.14|3516.14|3514.14|257
1655179200000|2022-06-14 04:00:00|3517.64|3515.64|3529.64|3527.64|3531.14|3529.14|3517.64|3515.64|1277
1655179500000|2022-06-14 04:05:00|3530.14|3528.14|3531.14|3529.14|3532.14|3530.14|3528.64|3526.64|425
1655179800000|2022-06-14 04:10:00|3532.14|3530.14|3533.14|3531.14|3533.14|3531.14|3530.14|3528.14|381
1655180100000|2022-06-14 04:15:00|3534.14|3532.14|3533.14|3531.14|3534.14|3532.14|3532.14|3530.14|299
1655180400000|2022-06-14 04:20:00|3532.64|3530.64|3531.14|3529.14|3533.14|3531.14|3530.14|3528.14|240
1655180700000|2022-06-14 04:25:00|3530.14|3528.14|3532.14|3530.14|3532.14|3530.14|3529.14|3527.14|178
1655181000000|2022-06-14 04:30:00|3530.14|3528.14|3532.14|3530.14|3533.14|3531.14|3529.14|3527.14|268
1655181300000|2022-06-14 04:35:00|3531.64|3529.64|3531.14|3529.14|3531.64|3529.64|3529.64|3527.64|760
1655181600000|2022-06-14 04:40:00|3532.14|3530.14|3531.14|3529.14|3532.14|3530.14|3531.14|3529.14|222
1655181900000|2022-06-14 04:45:00|3530.14|3528.14|3529.14|3527.14|3531.14|3529.14|3528.14|3526.14|555
1655182200000|2022-06-14 04:50:00|3528.14|3526.14|3531.14|3529.14|3531.14|3529.14|3528.14|3526.14|130
1655182500000|2022-06-14 04:55:00|3530.14|3528.14|3531.14|3529.14|3532.14|3530.14|3530.14|3528.14|444
1655182800000|2022-06-14 05:00:00|3530.14|3528.14|3533.64|3531.64|3534.14|3532.14|3530.14|3528.14|349
1655183100000|2022-06-14 05:05:00|3534.14|3532.14|3535.14|3533.14|3537.14|3535.14|3533.14|3531.14|182
1655183400000|2022-06-14 05:10:00|3535.64|3533.64|3537.14|3535.14|3538.14|3536.14|3534.14|3532.14|690
1655183700000|2022-06-14 05:15:00|3536.14|3534.14|3532.14|3530.14|3536.14|3534.14|3532.14|3530.14|478
1655184000000|2022-06-14 05:20:00|3531.14|3529.14|3533.14|3531.14|3534.14|3532.14|3531.14|3529.14|560
1655184300000|2022-06-14 05:25:00|3532.14|3530.14|3533.14|3531.14|3534.14|3532.14|3532.14|3530.14|119
1655184600000|2022-06-14 05:30:00|3532.14|3530.14|3533.14|3531.14|3536.14|3534.14|3532.14|3530.14|290
1655184900000|2022-06-14 05:35:00|3534.14|3532.14|3533.14|3531.14|3534.64|3532.64|3532.14|3530.14|236
1655185200000|2022-06-14 05:40:00|3533.64|3531.64|3539.14|3537.14|3540.14|3538.14|3533.14|3531.14|625
1655185500000|2022-06-14 05:45:00|3538.14|3536.14|3540.14|3538.14|3543.14|3541.14|3538.14|3536.14|532
1655185800000|2022-06-14 05:50:00|3540.64|3538.64|3543.14|3541.14|3543.14|3541.14|3539.14|3537.14|571
1655186100000|2022-06-14 05:55:00|3542.14|3540.14|3540.14|3538.14|3545.14|3543.14|3540.14|3538.14|3443
1655186400000|2022-06-14 06:00:00|3539.89|3538.39|3544.89|3543.39|3547.89|3546.39|3536.89|3535.39|2036
1655186700000|2022-06-14 06:05:00|3545.89|3544.39|3546.39|3544.89|3546.89|3545.39|3543.89|3542.39|1695
1655187000000|2022-06-14 06:10:00|3546.89|3545.39|3547.89|3546.39|3547.89|3546.39|3543.89|3542.39|1435
1655187300000|2022-06-14 06:15:00|3546.89|3545.39|3548.89|3547.39|3549.89|3548.39|3545.89|3544.39|1112
1655187600000|2022-06-14 06:20:00|3548.39|3546.89|3543.89|3542.39|3548.89|3547.39|3543.89|3542.39|1193
1655187900000|2022-06-14 06:25:00|3544.89|3543.39|3539.89|3538.39|3546.89|3545.39|3539.89|3538.39|1551
1655188200000|2022-06-14 06:30:00|3540.89|3539.39|3540.89|3539.39|3542.89|3541.39|3538.89|3537.39|1274
1655188500000|2022-06-14 06:35:00|3539.89|3538.39|3532.89|3531.39|3540.89|3539.39|3532.89|3531.39|1593
1655188800000|2022-06-14 06:40:00|3533.89|3532.39|3535.89|3534.39|3537.89|3536.39|3532.89|3531.39|2312
1655189100000|2022-06-14 06:45:00|3536.89|3535.39|3540.89|3539.39|3540.89|3539.39|3535.89|3534.39|4525
1655189400000|2022-06-14 06:50:00|3540.39|3538.89|3542.89|3541.39|3542.89|3541.39|3539.89|3538.39|1458
1655189700000|2022-06-14 06:55:00|3541.89|3540.39|3537.89|3536.39|3542.89|3541.39|3535.89|3534.39|5727
1655190000000|2022-06-14 07:00:00|3535.89|3534.39|3533.89|3532.39|3541.89|3540.39|3531.89|3530.39|25605
1655190300000|2022-06-14 07:05:00|3534.89|3533.39|3529.89|3528.39|3542.89|3541.39|3528.89|3527.39|97723
1655190600000|2022-06-14 07:10:00|3528.89|3527.39|3525.89|3524.39|3535.89|3534.39|3523.89|3522.39|34112
1655190900000|2022-06-14 07:15:00|3524.89|3523.39|3523.89|3522.39|3527.89|3526.39|3520.89|3519.39|17778
1655191200000|2022-06-14 07:20:00|3524.89|3523.39|3514.89|3513.39|3524.89|3523.39|3511.89|3510.39|12248
1655191500000|2022-06-14 07:25:00|3513.89|3512.39|3512.39|3510.89|3515.89|3514.39|3505.89|3504.39|16597
1655191800000|2022-06-14 07:30:00|3512.89|3511.39|3519.89|3518.39|3520.89|3519.39|3508.89|3507.39|34970
1655192100000|2022-06-14 07:35:00|3518.89|3517.39|3516.89|3515.39|3519.89|3518.39|3513.89|3512.39|44500
1655192400000|2022-06-14 07:40:00|3517.26|3515.76|3526.26|3524.76|3527.26|3525.76|3517.26|3515.76|26447
1655192700000|2022-06-14 07:45:00|3527.26|3525.76|3527.26|3525.76|3530.26|3528.76|3525.26|3523.76|27971
1655193000000|2022-06-14 07:50:00|3527.76|3526.26|3524.26|3522.76|3530.26|3528.76|3524.26|3522.76|28988
1655193300000|2022-06-14 07:55:00|3523.26|3521.76|3520.26|3518.76|3524.26|3522.76|3517.26|3515.76|54358
1655193600000|2022-06-14 08:00:00|3519.26|3517.76|3518.26|3516.76|3523.26|3521.76|3512.26|3510.76|48000
1655193900000|2022-06-14 08:05:00|3517.26|3515.76|3512.26|3510.76|3517.26|3515.76|3510.26|3508.76|37847
1655194200000|2022-06-14 08:10:00|3512.76|3511.26|3514.26|3512.76|3519.26|3517.76|3512.26|3510.76|29344
1655194500000|2022-06-14 08:15:00|3515.26|3513.76|3510.26|3508.76|3518.26|3516.76|3510.26|3508.76|87833
1655194800000|2022-06-14 08:20:00|3511.26|3509.76|3508.76|3507.26|3514.26|3512.76|3507.26|3505.76|17035
1655195100000|2022-06-14 08:25:00|3508.26|3506.76|3508.26|3506.76|3513.26|3511.76|3506.26|3504.76|23569
1655195400000|2022-06-14 08:30:00|3507.26|3505.76|3514.26|3512.76|3515.26|3513.76|3502.26|3500.76|13704
1655195700000|2022-06-14 08:35:00|3515.26|3513.76|3508.26|3506.76|3515.26|3513.76|3508.26|3506.76|68964
1655196000000|2022-06-14 08:40:00|3509.26|3507.76|3506.26|3504.76|3509.26|3507.76|3504.26|3502.76|20364
1655196300000|2022-06-14 08:45:00|3507.26|3505.76|3505.26|3503.76|3510.26|3508.76|3504.26|3502.76|9950
1655196600000|2022-06-14 08:50:00|3505.76|3504.26|3503.26|3501.76|3507.26|3505.76|3503.26|3501.76|9254
1655196900000|2022-06-14 08:55:00|3502.76|3501.26|3500.26|3498.76|3505.26|3503.76|3497.26|3495.76|8691
1655197200000|2022-06-14 09:00:00|3499.26|3497.76|3499.26|3497.76|3503.26|3501.76|3496.26|3494.76|14810
1655197500000|2022-06-14 09:05:00|3500.26|3498.76|3497.26|3495.76|3500.26|3498.76|3495.26|3493.76|11412
1655197800000|2022-06-14 09:10:00|3496.26|3494.76|3493.26|3491.76|3497.26|3495.76|3493.26|3491.76|44665
1655198100000|2022-06-14 09:15:00|3494.26|3492.76|3496.26|3494.76|3497.26|3495.76|3492.26|3490.76|34440
1655198400000|2022-06-14 09:20:00|3495.26|3493.76|3499.26|3497.76|3501.26|3499.76|3493.26|3491.76|8746
1655198700000|2022-06-14 09:25:00|3498.26|3496.76|3493.26|3491.76|3498.26|3496.76|3492.26|3490.76|22775
1655199000000|2022-06-14 09:30:00|3494.26|3492.76|3488.26|3486.76|3496.26|3494.76|3488.26|3486.76|17193
1655199300000|2022-06-14 09:35:00|3489.26|3487.76|3494.26|3492.76|3497.26|3495.76|3488.26|3486.76|21243
1655199600000|2022-06-14 09:40:00|3495.26|3493.76|3492.26|3490.76|3497.26|3495.76|3491.26|3489.76|28678
1655199900000|2022-06-14 09:45:00|3491.26|3489.76|3490.26|3488.76|3491.26|3489.76|3488.26|3486.76|17074
1655200200000|2022-06-14 09:50:00|3489.26|3487.76|3488.26|3486.76|3490.76|3489.26|3487.26|3485.76|12403
1655200500000|2022-06-14 09:55:00|3487.26|3485.76|3484.26|3482.76|3488.26|3486.76|3483.26|3481.76|28679
1655200800000|2022-06-14 10:00:00|3483.26|3481.76|3476.26|3474.76|3484.26|3482.76|3475.26|3473.76|23330
1655201100000|2022-06-14 10:05:00|3477.26|3475.76|3478.26|3476.76|3480.26|3478.76|3476.26|3474.76|7136
1655201400000|2022-06-14 10:10:00|3477.26|3475.76|3473.26|3471.76|3478.26|3476.76|3472.26|3470.76|8517
1655201700000|2022-06-14 10:15:00|3472.76|3471.26|3471.26|3469.76|3474.26|3472.76|3470.26|3468.76|8486
1655202000000|2022-06-14 10:20:00|3470.26|3468.76|3472.26|3470.76|3474.26|3472.76|3468.26|3466.76|14427
1655202300000|2022-06-14 10:25:00|3471.26|3469.76|3469.26|3467.76|3472.26|3470.76|3468.26|3466.76|7237
1655202600000|2022-06-14 10:30:00|3468.26|3466.76|3479.26|3477.76|3481.26|3479.76|3467.26|3465.76|22373
1655202900000|2022-06-14 10:35:00|3479.76|3478.26|3478.26|3476.76|3481.26|3479.76|3476.26|3474.76|9624
1655203200000|2022-06-14 10:40:00|3478.76|3477.26|3479.26|3477.76|3480.26|3478.76|3476.26|3474.76|4845
1655203500000|2022-06-14 10:45:00|3480.26|3478.76|3482.26|3480.76|3484.26|3482.76|3479.26|3477.76|13097
1655203800000|2022-06-14 10:50:00|3483.26|3481.76|3483.26|3481.76|3484.26|3482.76|3481.26|3479.76|5904
1655204100000|2022-06-14 10:55:00|3482.26|3480.76|3478.26|3476.76|3482.26|3480.76|3478.26|3476.76|11982
1655204400000|2022-06-14 11:00:00|3478.76|3477.26|3477.26|3475.76|3479.26|3477.76|3472.26|3470.76|30771
1655204700000|2022-06-14 11:05:00|3478.26|3476.76|3472.26|3470.76|3478.26|3476.76|3471.26|3469.76|57040
1655205000000|2022-06-14 11:10:00|3471.26|3469.76|3482.26|3480.76|3483.26|3481.76|3471.26|3469.76|21179
1655205300000|2022-06-14 11:15:00|3482.76|3481.26|3485.26|3483.76|3485.26|3483.76|3480.26|3478.76|80702
1655205600000|2022-06-14 11:20:00|3486.26|3484.76|3489.26|3487.76|3490.26|3488.76|3486.26|3484.76|41558
1655205900000|2022-06-14 11:25:00|3488.26|3486.76|3485.26|3483.76|3490.26|3488.76|3485.26|3483.76|17144
1655206200000|2022-06-14 11:30:00|3484.26|3482.76|3483.26|3481.76|3488.26|3486.76|3483.26|3481.76|6471
1655206500000|2022-06-14 11:35:00|3482.26|3480.76|3479.26|3477.76|3482.26|3480.76|3478.26|3476.76|20299
1655206800000|2022-06-14 11:40:00|3478.69|3477.19|3475.69|3474.19|3478.69|3477.19|3474.69|3473.19|12716
1655207100000|2022-06-14 11:45:00|3476.19|3474.69|3476.69|3475.19|3478.69|3477.19|3474.69|3473.19|12039
1655207400000|2022-06-14 11:50:00|3477.69|3476.19|3476.69|3475.19|3479.69|3478.19|3475.69|3474.19|12688
1655207700000|2022-06-14 11:55:00|3477.69|3476.19|3475.69|3474.19|3480.69|3479.19|3475.69|3474.19|37108
1655208000000|2022-06-14 12:00:00|3476.69|3475.19|3488.69|3487.19|3490.69|3489.19|3474.69|3473.19|31779
1655208300000|2022-06-14 12:05:00|3488.19|3486.69|3489.69|3488.19|3492.69|3491.19|3487.69|3486.19|33323
1655208600000|2022-06-14 12:10:00|3490.69|3489.19|3485.69|3484.19|3490.69|3489.19|3484.69|3483.19|50780
1655208900000|2022-06-14 12:15:00|3486.69|3485.19|3486.69|3485.19|3489.69|3488.19|3485.69|3484.19|12445
1655209200000|2022-06-14 12:20:00|3487.69|3486.19|3487.69|3486.19|3490.69|3489.19|3485.69|3484.19|6598
1655209500000|2022-06-14 12:25:00|3486.69|3485.19|3485.69|3484.19|3489.69|3488.19|3485.69|3484.19|8964
1655209800000|2022-06-14 12:30:00|3486.69|3485.19|3497.69|3496.19|3497.69|3496.19|3486.69|3485.19|10191
1655210100000|2022-06-14 12:35:00|3496.69|3495.19|3496.69|3495.19|3496.69|3495.19|3492.69|3491.19|13845
1655210400000|2022-06-14 12:40:00|3497.69|3496.19|3502.69|3501.19|3503.69|3502.19|3496.69|3495.19|24988
1655210700000|2022-06-14 12:45:00|3502.19|3500.69|3492.69|3491.19|3502.69|3501.19|3491.69|3490.19|10801
1655211000000|2022-06-14 12:50:00|3493.69|3492.19|3499.19|3497.69|3500.69|3499.19|3492.69|3491.19|31823
1655211300000|2022-06-14 12:55:00|3498.69|3497.19|3499.69|3498.19|3503.69|3502.19|3498.69|3497.19|20236
1655211600000|2022-06-14 13:00:00|3498.69|3497.19|3503.69|3502.19|3504.69|3503.19|3498.69|3497.19|12823
1655211900000|2022-06-14 13:05:00|3503.19|3501.69|3497.69|3496.19|3503.69|3502.19|3494.69|3493.19|23884
1655212200000|2022-06-14 13:10:00|3497.19|3495.69|3496.69|3495.19|3498.69|3497.19|3495.69|3494.19|11499
1655212500000|2022-06-14 13:15:00|3497.69|3496.19|3505.69|3504.19|3505.69|3504.19|3497.69|3496.19|14363
1655212800000|2022-06-14 13:20:00|3504.69|3503.19|3507.69|3506.19|3508.69|3507.19|3504.69|3503.19|19574
1655213100000|2022-06-14 13:25:00|3506.69|3505.19|3502.69|3501.19|3506.69|3505.19|3502.69|3501.19|22322
1655213400000|2022-06-14 13:30:00|3503.69|3502.19|3499.69|3498.19|3505.69|3504.19|3494.69|3493.19|28935
1655213700000|2022-06-14 13:35:00|3500.69|3499.19|3493.69|3492.19|3500.69|3499.19|3493.69|3492.19|35187
1655214000000|2022-06-14 13:40:00|3492.69|3491.19|3486.69|3485.19|3493.69|3492.19|3486.69|3485.19|24108
1655214300000|2022-06-14 13:45:00|3487.69|3486.19|3500.69|3499.19|3502.69|3501.19|3486.69|3485.19|11753
1655214600000|2022-06-14 13:50:00|3499.69|3498.19|3511.69|3510.19|3511.69|3510.19|3494.69|3493.19|15585
1655214900000|2022-06-14 13:55:00|3510.69|3509.19|3517.69|3516.19|3518.69|3517.19|3510.69|3509.19|18558
1655215200000|2022-06-14 14:00:00|3516.69|3515.19|3514.69|3513.19|3521.69|3520.19|3514.69|3513.19|18106
1655215500000|2022-06-14 14:05:00|3515.69|3514.19|3505.69|3504.19|3515.69|3514.19|3504.69|3503.19|25028
1655215800000|2022-06-14 14:10:00|3505.72|3504.22|3503.72|3502.22|3508.72|3507.22|3501.72|3500.22|17089
1655216100000|2022-06-14 14:15:00|3502.72|3501.22|3497.72|3496.22|3504.72|3503.22|3497.72|3496.22|9931
1655216400000|2022-06-14 14:20:00|3496.72|3495.22|3492.72|3491.22|3496.72|3495.22|3489.72|3488.22|15281
1655216700000|2022-06-14 14:25:00|3491.72|3490.22|3484.72|3483.22|3492.72|3491.22|3484.72|3483.22|29881
1655217000000|2022-06-14 14:30:00|3483.72|3482.22|3488.22|3486.72|3491.72|3490.22|3482.72|3481.22|28336
1655217300000|2022-06-14 14:35:00|3488.72|3487.22|3486.72|3485.22|3492.22|3490.72|3484.72|3483.22|13544
1655217600000|2022-06-14 14:40:00|3485.72|3484.22|3480.72|3479.22|3485.72|3484.22|3476.72|3475.22|64546
1655217900000|2022-06-14 14:45:00|3481.72|3480.22|3489.72|3488.22|3489.72|3488.22|3480.72|3479.22|31227
1655218200000|2022-06-14 14:50:00|3490.72|3489.22|3490.72|3489.22|3496.72|3495.22|3488.72|3487.22|19823
1655218500000|2022-06-14 14:55:00|3489.72|3488.22|3488.72|3487.22|3492.72|3491.22|3487.72|3486.22|26661
1655218800000|2022-06-14 15:00:00|3489.72|3488.22|3491.72|3490.22|3494.72|3493.22|3487.72|3486.22|11151
1655219100000|2022-06-14 15:05:00|3490.72|3489.22|3481.72|3480.22|3491.22|3489.72|3481.72|3480.22|10898
1655219400000|2022-06-14 15:10:00|3480.72|3479.22|3476.72|3475.22|3481.72|3480.22|3476.72|3475.22|28621
1655219700000|2022-06-14 15:15:00|3477.72|3476.22|3480.72|3479.22|3481.72|3480.22|3475.72|3474.22|19456
1655220000000|2022-06-14 15:20:00|3479.72|3478.22|3482.72|3481.22|3482.72|3481.22|3474.72|3473.22|29501
1655220300000|2022-06-14 15:25:00|3483.72|3482.22|3475.72|3474.22|3485.72|3484.22|3475.72|3474.22|41537
1655220600000|2022-06-14 15:30:00|3474.72|3473.22|3475.72|3474.22|3477.72|3476.22|3470.72|3469.22|75328
1655220900000|2022-06-14 15:35:00|3474.72|3473.22|3468.72|3467.22|3476.72|3475.22|3467.72|3466.22|44469
1655221200000|2022-06-14 15:40:00|3469.72|3468.22|3474.72|3473.22|3475.72|3474.22|3467.72|3466.22|24153
1655221500000|2022-06-14 15:45:00|3473.72|3472.22|3468.72|3467.22|3474.72|3473.22|3467.72|3466.22|12114
1655221800000|2022-06-14 15:50:00|3467.72|3466.22|3469.72|3468.22|3470.72|3469.22|3465.72|3464.22|16119
1655222100000|2022-06-14 15:55:00|3470.72|3469.22|3469.72|3468.22|3473.72|3472.22|3468.72|3467.22|10329
1655222400000|2022-06-14 16:00:00|3468.72|3467.22|3460.72|3459.22|3468.72|3467.22|3459.72|3458.22|19868
1655222700000|2022-06-14 16:05:00|3460.22|3458.72|3460.72|3459.22|3461.72|3460.22|3458.72|3457.22|6602
1655223000000|2022-06-14 16:10:00|3461.72|3460.22|3457.72|3456.22|3461.72|3460.22|3457.72|3456.22|6238
1655223300000|2022-06-14 16:15:00|3456.72|3455.22|3466.72|3465.22|3467.72|3466.22|3456.72|3455.22|4734
1655223600000|2022-06-14 16:20:00|3467.72|3466.22|3464.72|3463.22|3468.72|3467.22|3461.72|3460.22|8406
1655223900000|2022-06-14 16:25:00|3464.22|3462.72|3462.72|3461.22|3464.72|3463.22|3461.72|3460.22|4302
1655224200000|2022-06-14 16:30:00|3461.72|3460.22|3460.72|3459.22|3463.72|3462.22|3458.72|3457.22|4715
1655224500000|2022-06-14 16:35:00|3459.72|3458.22|3460.72|3459.22|3461.72|3460.22|3457.72|3456.22|2999
1655224800000|2022-06-14 16:40:00|3459.72|3458.22|3460.72|3459.22|3462.72|3461.22|3458.72|3457.22|2343
1655225100000|2022-06-14 16:45:00|3461.72|3460.22|3462.72|3461.22|3462.72|3461.22|3459.72|3458.22|2941
1655225400000|2022-06-14 16:50:00|3462.22|3460.72|3464.72|3463.22|3465.72|3464.22|3459.72|3458.22|2364
1655225700000|2022-06-14 16:55:00|3465.72|3464.22|3468.72|3467.22|3468.72|3467.22|3464.72|3463.22|3311
1655226000000|2022-06-14 17:00:00|3469.72|3468.22|3468.72|3467.22|3470.72|3469.22|3465.72|3464.22|1017
1655226300000|2022-06-14 17:05:00|3468.22|3466.72|3474.22|3472.72|3474.72|3473.22|3467.72|3466.22|3819
1655226600000|2022-06-14 17:10:00|3473.72|3472.22|3472.72|3471.22|3475.72|3474.22|3471.72|3470.22|3110
1655226900000|2022-06-14 17:15:00|3473.72|3472.22|3480.72|3479.22|3481.72|3480.22|3472.72|3471.22|2088
1655227200000|2022-06-14 17:20:00|3480.22|3478.72|3480.72|3479.22|3484.72|3483.22|3479.72|3478.22|978
1655227500000|2022-06-14 17:25:00|3480.22|3478.72|3470.72|3469.22|3480.72|3479.22|3470.72|3469.22|3880
1655227800000|2022-06-14 17:30:00|3469.72|3468.22|3464.72|3463.22|3471.72|3470.22|3464.72|3463.22|1151
1655228100000|2022-06-14 17:35:00|3465.72|3464.22|3459.72|3458.22|3465.72|3464.22|3459.72|3458.22|2472
1655228400000|2022-06-14 17:40:00|3459.22|3457.72|3455.72|3454.22|3460.72|3459.22|3453.72|3452.22|2961
1655228700000|2022-06-14 17:45:00|3456.72|3455.22|3454.72|3453.22|3457.72|3456.22|3451.72|3450.22|4862
1655229000000|2022-06-14 17:50:00|3453.72|3452.22|3458.72|3457.22|3458.72|3457.22|3453.72|3452.22|2279
1655229300000|2022-06-14 17:55:00|3457.72|3456.22|3459.72|3458.22|3462.72|3461.22|3457.72|3456.22|1922
1655229600000|2022-06-14 18:00:00|3458.72|3457.22|3461.72|3460.22|3463.72|3462.22|3458.72|3457.22|591
1655229900000|2022-06-14 18:05:00|3462.72|3461.22|3467.72|3466.22|3468.72|3467.22|3460.72|3459.22|1106
1655230200000|2022-06-14 18:10:00|3466.72|3465.22|3459.72|3458.22|3466.72|3465.22|3457.72|3456.22|1470
1655230500000|2022-06-14 18:15:00|3460.72|3459.22|3462.72|3461.22|3462.72|3461.22|3458.72|3457.22|971
1655230800000|2022-06-14 18:20:00|3463.72|3462.22|3462.72|3461.22|3466.72|3465.22|3461.72|3460.22|931
1655231100000|2022-06-14 18:25:00|3463.72|3462.22|3461.72|3460.22|3463.72|3462.22|3459.72|3458.22|686
1655231400000|2022-06-14 18:30:00|3460.72|3459.22|3463.72|3462.22|3463.72|3462.22|3457.72|3456.22|1078
1655231700000|2022-06-14 18:35:00|3462.72|3461.22|3464.72|3463.22|3465.72|3464.22|3461.72|3460.22|504
1655232000000|2022-06-14 18:40:00|3463.72|3462.22|3457.72|3456.22|3463.72|3462.22|3456.72|3455.22|841
1655232300000|2022-06-14 18:45:00|3457.22|3455.72|3456.72|3455.22|3460.72|3459.22|3455.72|3454.22|746
1655232600000|2022-06-14 18:50:00|3455.72|3454.22|3457.72|3456.22|3459.72|3458.22|3454.72|3453.22|749
1655232900000|2022-06-14 18:55:00|3456.72|3455.22|3457.72|3456.22|3459.72|3458.22|3456.72|3455.22|605
1655233200000|2022-06-14 19:00:00|3458.22|3456.72|3459.72|3458.22|3460.72|3459.22|3455.72|3454.22|1028
1655233500000|2022-06-14 19:05:00|3458.72|3457.22|3455.72|3454.22|3459.72|3458.22|3455.72|3454.22|1178
1655233800000|2022-06-14 19:10:00|3456.72|3455.22|3450.72|3449.22|3458.72|3457.22|3450.72|3449.22|1015
1655234100000|2022-06-14 19:15:00|3451.72|3450.22|3448.72|3447.22|3451.72|3450.22|3447.72|3446.22|1275
1655234400000|2022-06-14 19:20:00|3449.72|3448.22|3449.72|3448.22|3454.72|3453.22|3449.72|3448.22|2410
1655234700000|2022-06-14 19:25:00|3448.72|3447.22|3457.72|3456.22|3458.72|3457.22|3448.72|3447.22|3708
1655235000000|2022-06-14 19:30:00|3458.72|3457.22|3463.72|3462.22|3466.72|3465.22|3457.72|3456.22|1465
1655235300000|2022-06-14 19:35:00|3464.72|3463.22|3471.72|3470.22|3472.72|3471.22|3463.72|3462.22|1995
1655235600000|2022-06-14 19:40:00|3472.72|3471.22|3469.72|3468.22|3476.72|3475.22|3468.72|3467.22|2340
1655235900000|2022-06-14 19:45:00|3468.72|3467.22|3476.72|3475.22|3477.72|3476.22|3468.22|3466.72|2039
1655236200000|2022-06-14 19:50:00|3475.72|3474.22|3470.72|3469.22|3476.72|3475.22|3469.72|3468.22|2443
1655236500000|2022-06-14 19:55:00|3471.72|3470.22|3476.72|3475.22|3476.72|3475.22|3469.22|3467.72|6087
1655236800000|2022-06-14 20:00:00|3478.37|3475.37|3472.67|3469.67|3479.87|3476.87|3472.07|3469.07|317544
1655237100000|2022-06-14 20:05:00|3472.47|3469.47|3474.47|3471.47|3475.47|3472.47|3472.47|3469.47|0
1655237400000|2022-06-14 20:10:00|3474.67|3471.67|3473.37|3470.37|3476.57|3473.57|3472.97|3469.97|0
1655237700000|2022-06-14 20:15:00|3473.27|3470.27|3472.97|3469.97|3473.97|3470.97|3472.27|3469.27|0
1655238000000|2022-06-14 20:20:00|3472.77|3469.77|3473.97|3470.97|3473.97|3470.97|3472.47|3469.47|0
1655238300000|2022-06-14 20:25:00|3474.17|3471.17|3472.47|3469.47|3474.17|3471.17|3472.37|3469.37|0
1655238600000|2022-06-14 20:30:00|3472.67|3469.67|3474.47|3471.47|3475.77|3472.77|3472.47|3469.47|0
1655238900000|2022-06-14 20:35:00|3474.57|3471.57|3475.57|3472.57|3475.77|3472.77|3474.27|3471.27|0
1655239200000|2022-06-14 20:40:00|3475.47|3472.47|3476.87|3473.87|3476.87|3473.87|3475.27|3472.27|0
1655239500000|2022-06-14 20:45:00|3476.97|3473.97|3478.07|3475.07|3478.17|3475.17|3475.77|3472.77|0
1655239800000|2022-06-14 20:50:00|3477.97|3474.97|3477.97|3474.97|3478.57|3475.57|3477.47|3474.47|0
1655240100000|2022-06-14 20:55:00|3478.07|3475.07|3478.67|3475.67|3478.67|3475.67|3475.67|3472.67|0
1655240400000|2022-06-14 21:00:00|3478.57|3475.57|3478.87|3475.87|3478.87|3475.87|3477.87|3474.87|0
1655240700000|2022-06-14 21:05:00|3478.97|3475.97|3477.97|3474.97|3478.97|3475.97|3477.27|3474.27|0
1655241000000|2022-06-14 21:10:00|3478.07|3475.07|3478.37|3475.37|3478.37|3475.37|3478.07|3475.07|0
1655241300000|2022-06-14 21:15:00|3478.27|3475.27|3477.77|3474.77|3478.37|3475.37|3477.77|3474.77|0
1655241600000|2022-06-14 21:20:00|3477.67|3474.67|3477.97|3474.97|3477.97|3474.97|3477.67|3474.67|0
1655241900000|2022-06-14 21:25:00|3477.87|3474.87|3477.77|3474.77|3477.87|3474.87|3477.67|3474.67|0
1655242200000|2022-06-14 21:30:00|3477.87|3474.87|3477.77|3474.77|3477.87|3474.87|3477.77|3474.77|0
1655242500000|2022-06-14 21:35:00|3477.67|3474.67|3477.97|3474.97|3477.97|3474.97|3477.67|3474.67|0
1655242800000|2022-06-14 21:40:00|3478.07|3475.07|3478.87|3475.87|3478.87|3475.87|3477.97|3474.97|0
1655243100000|2022-06-14 21:45:00|3478.77|3475.77|3478.87|3475.87|3478.87|3475.87|3478.67|3475.67|0
1655243400000|2022-06-14 21:50:00|3478.77|3475.77|3478.47|3475.47|3478.77|3475.77|3478.27|3475.27|0
1655243700000|2022-06-14 21:55:00|3478.27|3475.27|3478.47|3475.47|3478.47|3475.47|3478.27|3475.27|0
1655244000000|2022-06-14 22:00:00|3479.27|3476.27|3481.87|3478.87|3482.07|3479.07|3479.27|3476.27|0
1655244300000|2022-06-14 22:05:00|3481.97|3478.97|3480.97|3477.97|3482.97|3479.97|3480.67|3477.67|0
1655244600000|2022-06-14 22:10:00|3481.17|3478.17|3482.37|3479.37|3482.87|3479.87|3480.67|3477.67|0
1655244900000|2022-06-14 22:15:00|3482.47|3479.47|3480.67|3477.67|3482.67|3479.67|3480.27|3477.27|0
1655245200000|2022-06-14 22:20:00|3480.97|3477.97|3483.77|3480.77|3483.77|3480.77|3480.27|3477.27|0
1655245500000|2022-06-14 22:25:00|3483.67|3480.67|3483.27|3480.27|3483.97|3480.97|3483.07|3480.07|0
1655245800000|2022-06-14 22:30:00|3483.17|3480.17|3484.37|3481.37|3484.67|3481.67|3483.17|3480.17|0
1655246100000|2022-06-14 22:35:00|3484.57|3481.57|3484.87|3481.87|3484.97|3481.97|3483.57|3480.57|0
1655246400000|2022-06-14 22:40:00|3484.97|3481.97|3485.57|3482.57|3486.77|3483.77|3484.87|3481.87|0
1655246700000|2022-06-14 22:45:00|3485.67|3482.67|3485.97|3482.97|3486.37|3483.37|3485.67|3482.67|0
1655247000000|2022-06-14 22:50:00|3486.17|3483.17|3483.77|3480.77|3486.17|3483.17|3483.77|3480.77|0
1655247300000|2022-06-14 22:55:00|3483.67|3480.67|3482.67|3479.67|3483.77|3480.77|3482.67|3479.67|0
1655247600000|2022-06-14 23:00:00|3482.87|3479.87|3483.37|3480.37|3483.87|3480.87|3482.67|3479.67|0
1655247900000|2022-06-14 23:05:00|3483.47|3480.47|3482.67|3479.67|3483.57|3480.57|3482.67|3479.67|0
1655248200000|2022-06-14 23:10:00|3482.27|3479.27|3480.97|3477.97|3482.47|3479.47|3479.67|3476.67|0
1655248500000|2022-06-14 23:15:00|3481.07|3478.07|3480.67|3477.67|3481.07|3478.07|3479.47|3476.47|0
1655248800000|2022-06-14 23:20:00|3480.57|3477.57|3484.57|3481.57|3484.57|3481.57|3479.87|3476.87|0
1655249100000|2022-06-14 23:25:00|3484.67|3481.67|3484.57|3481.57|3485.27|3482.27|3484.57|3481.57|0
1655249400000|2022-06-14 23:30:00|3484.67|3481.67|3485.07|3482.07|3485.27|3482.27|3483.97|3480.97|0
1655249700000|2022-06-14 23:35:00|3484.97|3481.97|3485.07|3482.07|3485.07|3482.07|3483.07|3480.07|0
1655250000000|2022-06-14 23:40:00|3484.97|3481.97|3485.67|3482.67|3485.67|3482.67|3483.77|3480.77|0
1655250300000|2022-06-14 23:45:00|3485.87|3482.87|3487.87|3484.87|3487.87|3484.87|3485.47|3482.47|0
1655250600000|2022-06-14 23:50:00|3488.07|3485.07|3490.77|3487.77|3491.07|3488.07|3487.87|3484.87|0
1655250900000|2022-06-14 23:55:00|3490.87|3487.87|3491.77|3488.77|3494.17|3491.17|3490.67|3487.67|0
1655251200000|2022-06-15 00:00:00|3491.57|3488.57|3491.97|3488.97|3492.37|3489.37|3490.47|3487.47|0
1655251500000|2022-06-15 00:05:00|3491.77|3488.77|3489.87|3486.87|3491.77|3488.77|3488.47|3485.47|0
1655251800000|2022-06-15 00:10:00|3489.77|3486.77|3489.77|3486.77|3489.97|3486.97|3488.57|3485.57|0
1655252100000|2022-06-15 00:15:00|3489.37|3486.37|3491.47|3489.47|3491.97|3489.97|3483.97|3481.97|987
1655252400000|2022-06-15 00:20:00|3490.97|3488.97|3486.47|3484.47|3490.97|3488.97|3485.97|3483.97|293
1655252700000|2022-06-15 00:25:00|3485.97|3483.97|3482.97|3480.97|3486.97|3484.97|3481.97|3479.97|501
1655253000000|2022-06-15 00:30:00|3482.47|3480.47|3483.97|3481.97|3486.97|3484.97|3481.97|3479.97|246
1655253300000|2022-06-15 00:35:00|3483.47|3481.47|3483.97|3481.97|3484.97|3482.97|3481.97|3479.97|121
1655253600000|2022-06-15 00:40:00|3484.97|3482.97|3480.97|3478.97|3484.97|3482.97|3479.97|3477.97|437
1655253900000|2022-06-15 00:45:00|3479.97|3477.97|3480.97|3478.97|3482.97|3480.97|3478.97|3476.97|459
1655254200000|2022-06-15 00:50:00|3479.97|3477.97|3477.97|3475.97|3480.47|3478.47|3476.97|3474.97|35
1655254500000|2022-06-15 00:55:00|3477.47|3475.47|3478.97|3476.97|3479.97|3477.97|3476.97|3474.97|114
1655254800000|2022-06-15 01:00:00|3479.47|3477.47|3484.97|3482.97|3485.97|3483.97|3478.97|3476.97|216
1655255100000|2022-06-15 01:05:00|3483.97|3481.97|3482.97|3480.97|3483.97|3481.97|3480.97|3478.97|130
1655255400000|2022-06-15 01:10:00|3483.47|3481.47|3477.97|3475.97|3483.97|3481.97|3477.97|3475.97|428
1655255700000|2022-06-15 01:15:00|3476.97|3474.97|3479.97|3477.97|3480.97|3478.97|3475.97|3473.97|419
1655256000000|2022-06-15 01:20:00|3480.47|3478.47|3487.47|3485.47|3487.97|3485.97|3478.97|3476.97|221
1655256300000|2022-06-15 01:25:00|3487.97|3485.97|3486.97|3484.97|3490.97|3488.97|3485.97|3483.97|274
1655256600000|2022-06-15 01:30:00|3487.97|3485.97|3489.47|3487.47|3489.97|3487.97|3485.97|3483.97|320
1655256900000|2022-06-15 01:35:00|3489.97|3487.97|3488.97|3486.97|3489.97|3487.97|3485.47|3483.47|152
1655257200000|2022-06-15 01:40:00|3489.47|3487.47|3491.97|3489.97|3491.97|3489.97|3487.97|3485.97|1162
1655257500000|2022-06-15 01:45:00|3492.97|3490.97|3489.97|3487.97|3492.97|3490.97|3487.97|3485.97|1788
1655257800000|2022-06-15 01:50:00|3490.47|3488.47|3486.97|3484.97|3490.97|3488.97|3486.97|3484.97|154
1655258100000|2022-06-15 01:55:00|3487.47|3485.47|3485.97|3483.97|3487.97|3485.97|3485.97|3483.97|151
1655258400000|2022-06-15 02:00:00|3486.97|3484.97|3488.47|3486.47|3488.97|3486.97|3485.97|3483.97|75
1655258700000|2022-06-15 02:05:00|3488.97|3486.97|3488.47|3486.47|3488.97|3486.97|3486.47|3484.47|169
1655259000000|2022-06-15 02:10:00|3487.97|3485.97|3487.97|3485.97|3487.97|3485.97|3485.97|3483.97|46
1655259300000|2022-06-15 02:15:00|3486.97|3484.97|3487.97|3485.97|3488.47|3486.47|3485.97|3483.97|390
1655259600000|2022-06-15 02:20:00|3488.97|3486.97|3487.97|3485.97|3489.97|3487.97|3487.97|3485.97|172
1655259900000|2022-06-15 02:25:00|3488.47|3486.47|3487.97|3485.97|3489.97|3487.97|3486.97|3484.97|354
1655260200000|2022-06-15 02:30:00|3488.47|3486.47|3488.97|3486.97|3488.97|3486.97|3487.97|3485.97|99
1655260500000|2022-06-15 02:35:00|3489.97|3487.97|3490.97|3488.97|3490.97|3488.97|3488.97|3486.97|95
1655260800000|2022-06-15 02:40:00|3489.97|3487.97|3491.97|3489.97|3491.97|3489.97|3489.97|3487.97|194
1655261100000|2022-06-15 02:45:00|3492.97|3490.97|3490.97|3488.97|3492.97|3490.97|3489.97|3487.97|82
1655261400000|2022-06-15 02:50:00|3490.47|3488.47|3490.97|3488.97|3491.97|3489.97|3489.97|3487.97|36
1655261700000|2022-06-15 02:55:00|3491.47|3489.47|3490.97|3488.97|3492.97|3490.97|3490.97|3488.97|60
1655262000000|2022-06-15 03:00:00|3491.97|3489.97|3491.97|3489.97|3491.97|3489.97|3490.97|3488.97|136
1655262300000|2022-06-15 03:05:00|3491.47|3489.47|3493.97|3491.97|3494.97|3492.97|3490.97|3488.97|7017
1655262600000|2022-06-15 03:10:00|3494.97|3492.97|3496.97|3494.97|3496.97|3494.97|3494.97|3492.97|186
1655262900000|2022-06-15 03:15:00|3497.97|3495.97|3495.97|3493.97|3497.97|3495.97|3494.97|3492.97|155
1655263200000|2022-06-15 03:20:00|3495.47|3493.47|3495.97|3493.97|3495.97|3493.97|3493.97|3491.97|1129
1655263500000|2022-06-15 03:25:00|3495.47|3493.47|3495.97|3493.97|3495.97|3493.97|3493.97|3491.97|71
1655263800000|2022-06-15 03:30:00|3494.97|3492.97|3493.97|3491.97|3494.97|3492.97|3492.97|3490.97|45
1655264100000|2022-06-15 03:35:00|3492.97|3490.97|3490.97|3488.97|3493.97|3491.97|3490.47|3488.47|72
1655264400000|2022-06-15 03:40:00|3489.97|3487.97|3490.97|3488.97|3490.97|3488.97|3489.97|3487.97|99
1655264700000|2022-06-15 03:45:00|3490.47|3488.47|3491.97|3489.97|3491.97|3489.97|3489.97|3487.97|188
1655265000000|2022-06-15 03:50:00|3490.97|3488.97|3489.97|3487.97|3491.97|3489.97|3489.97|3487.97|143
1655265300000|2022-06-15 03:55:00|3490.97|3488.97|3489.97|3487.97|3491.47|3489.47|3489.97|3487.97|93
1655265600000|2022-06-15 04:00:00|3490.97|3488.97|3489.97|3487.97|3490.97|3488.97|3489.97|3487.97|90
1655265900000|2022-06-15 04:05:00|3490.47|3488.47|3489.97|3487.97|3490.97|3488.97|3489.97|3487.97|106
1655266200000|2022-06-15 04:10:00|3488.97|3486.97|3489.97|3487.97|3489.97|3487.97|3488.97|3486.97|128
1655266500000|2022-06-15 04:15:00|3490.97|3488.97|3491.97|3489.97|3491.97|3489.97|3490.97|3488.97|124
1655266800000|2022-06-15 04:20:00|3490.97|3488.97|3491.97|3489.97|3491.97|3489.97|3490.97|3488.97|23
1655267100000|2022-06-15 04:25:00|3491.47|3489.47|3490.97|3488.97|3491.47|3489.47|3490.47|3488.47|73
1655267400000|2022-06-15 04:30:00|3489.97|3487.97|3489.97|3487.97|3490.97|3488.97|3487.97|3485.97|80
1655267700000|2022-06-15 04:35:00|3488.97|3486.97|3490.97|3488.97|3490.97|3488.97|3488.97|3486.97|107
1655268000000|2022-06-15 04:40:00|3491.97|3489.97|3492.47|3490.47|3492.97|3490.97|3490.97|3488.97|40
1655268300000|2022-06-15 04:45:00|3492.97|3490.97|3489.97|3487.97|3492.97|3490.97|3489.97|3487.97|44
1655268600000|2022-06-15 04:50:00|3488.97|3486.97|3487.97|3485.97|3489.97|3487.97|3487.97|3485.97|1026
1655268900000|2022-06-15 04:55:00|3488.97|3486.97|3483.97|3481.97|3488.97|3486.97|3482.97|3480.97|438
1655269200000|2022-06-15 05:00:00|3484.97|3482.97|3482.97|3480.97|3484.97|3482.97|3481.97|3479.97|454
1655269500000|2022-06-15 05:05:00|3481.97|3479.97|3485.97|3483.97|3486.97|3484.97|3481.97|3479.97|506
1655269800000|2022-06-15 05:10:00|3486.97|3484.97|3484.97|3482.97|3486.97|3484.97|3483.97|3481.97|294
1655270100000|2022-06-15 05:15:00|3485.47|3483.47|3488.97|3486.97|3488.97|3486.97|3484.97|3482.97|516
1655270400000|2022-06-15 05:20:00|3488.47|3486.47|3484.97|3482.97|3489.97|3487.97|3483.97|3481.97|429
1655270700000|2022-06-15 05:25:00|3484.47|3482.47|3481.97|3479.97|3484.97|3482.97|3479.97|3477.97|600
1655271000000|2022-06-15 05:30:00|3482.97|3480.97|3477.97|3475.97|3483.97|3481.97|3477.97|3475.97|467
1655271300000|2022-06-15 05:35:00|3476.97|3474.97|3476.97|3474.97|3477.97|3475.97|3475.97|3473.97|608
1655271600000|2022-06-15 05:40:00|3476.47|3474.47|3477.97|3475.97|3478.97|3476.97|3474.97|3472.97|217
1655271900000|2022-06-15 05:45:00|3478.47|3476.47|3487.97|3485.97|3487.97|3485.97|3477.97|3475.97|940
1655272200000|2022-06-15 05:50:00|3486.97|3484.97|3499.97|3497.97|3500.47|3498.47|3486.97|3484.97|4192
1655272500000|2022-06-15 05:55:00|3498.97|3496.97|3501.97|3499.97|3507.97|3505.97|3498.97|3496.97|2542
1655272800000|2022-06-15 06:00:00|3501.72|3500.22|3503.72|3502.22|3506.72|3505.22|3497.72|3496.22|4969
1655273100000|2022-06-15 06:05:00|3504.72|3503.22|3516.72|3515.22|3517.72|3516.22|3503.72|3502.22|2785
1655273400000|2022-06-15 06:10:00|3517.72|3516.22|3508.72|3507.22|3517.72|3516.22|3508.72|3507.22|3919
1655273700000|2022-06-15 06:15:00|3507.72|3506.22|3512.72|3511.22|3514.72|3513.22|3504.72|3503.22|2721
1655274000000|2022-06-15 06:20:00|3513.22|3511.72|3522.72|3521.22|3525.72|3524.22|3513.22|3511.72|4149
1655274300000|2022-06-15 06:25:00|3521.72|3520.22|3517.72|3516.22|3521.72|3520.22|3516.72|3515.22|8715
1655274600000|2022-06-15 06:30:00|3516.72|3515.22|3513.72|3512.22|3516.72|3515.22|3509.72|3508.22|2603
1655274900000|2022-06-15 06:35:00|3514.72|3513.22|3519.72|3518.22|3519.72|3518.22|3513.72|3512.22|2290
1655275200000|2022-06-15 06:40:00|3518.72|3517.22|3520.72|3519.22|3521.72|3520.22|3516.22|3514.72|4869
1655275500000|2022-06-15 06:45:00|3519.72|3518.22|3517.72|3516.22|3521.72|3520.22|3517.72|3516.22|3096
1655275800000|2022-06-15 06:50:00|3517.22|3515.72|3518.72|3517.22|3519.72|3518.22|3515.72|3514.22|2564
1655276100000|2022-06-15 06:55:00|3517.72|3516.22|3520.72|3519.22|3522.72|3521.22|3517.72|3516.22|6761
1655276400000|2022-06-15 07:00:00|3521.72|3520.22|3522.72|3521.22|3534.72|3533.22|3519.72|3518.22|17159
1655276700000|2022-06-15 07:05:00|3521.72|3520.22|3520.22|3518.72|3525.72|3524.22|3517.72|3516.22|18329
1655277000000|2022-06-15 07:10:00|3519.72|3518.22|3512.72|3511.22|3521.72|3520.22|3512.72|3511.22|11139
1655277300000|2022-06-15 07:15:00|3513.72|3512.22|3513.72|3512.22|3516.72|3515.22|3510.72|3509.22|15414
1655277600000|2022-06-15 07:20:00|3511.72|3510.22|3506.72|3505.22|3511.72|3510.22|3506.72|3505.22|15286
1655277900000|2022-06-15 07:25:00|3505.72|3504.22|3504.72|3503.22|3506.72|3505.22|3501.72|3500.22|8937
1655278200000|2022-06-15 07:30:00|3503.72|3502.22|3506.72|3505.22|3508.72|3507.22|3499.22|3497.72|13517
1655278500000|2022-06-15 07:35:00|3507.72|3506.22|3513.72|3512.22|3514.72|3513.22|3506.72|3505.22|16008
1655278800000|2022-06-15 07:40:00|3514.07|3512.57|3508.07|3506.57|3515.07|3513.57|3505.07|3503.57|14200
1655279100000|2022-06-15 07:45:00|3507.07|3505.57|3492.07|3490.57|3509.07|3507.57|3487.07|3485.57|18431
1655279400000|2022-06-15 07:50:00|3493.07|3491.57|3503.07|3501.57|3503.07|3501.57|3492.07|3490.57|9393
1655279700000|2022-06-15 07:55:00|3504.07|3502.57|3507.07|3505.57|3507.07|3505.57|3503.07|3501.57|12067
1655280000000|2022-06-15 08:00:00|3505.07|3503.57|3506.07|3504.57|3510.07|3508.57|3504.07|3502.57|4218
1655280300000|2022-06-15 08:05:00|3507.07|3505.57|3514.07|3512.57|3518.07|3516.57|3506.57|3505.07|40681
1655280600000|2022-06-15 08:10:00|3515.07|3513.57|3519.07|3517.57|3519.07|3517.57|3514.07|3512.57|6933
1655280900000|2022-06-15 08:15:00|3518.57|3517.07|3525.07|3523.57|3525.07|3523.57|3518.07|3516.57|10931
1655281200000|2022-06-15 08:20:00|3524.07|3522.57|3526.07|3524.57|3526.07|3524.57|3523.07|3521.57|9913
1655281500000|2022-06-15 08:25:00|3527.07|3525.57|3529.07|3527.57|3534.07|3532.57|3527.07|3525.57|10210
1655281800000|2022-06-15 08:30:00|3528.07|3526.57|3529.07|3527.57|3531.07|3529.57|3527.07|3525.57|8321
1655282100000|2022-06-15 08:35:00|3530.07|3528.57|3528.07|3526.57|3530.07|3528.57|3525.07|3523.57|8093
1655282400000|2022-06-15 08:40:00|3529.07|3527.57|3524.07|3522.57|3529.07|3527.57|3524.07|3522.57|13160
1655282700000|2022-06-15 08:45:00|3525.07|3523.57|3517.07|3515.57|3525.07|3523.57|3517.07|3515.57|6936
1655283000000|2022-06-15 08:50:00|3516.07|3514.57|3518.07|3516.57|3519.07|3517.57|3515.07|3513.57|14037
1655283300000|2022-06-15 08:55:00|3517.07|3515.57|3518.07|3516.57|3521.07|3519.57|3517.07|3515.57|5113
1655283600000|2022-06-15 09:00:00|3517.07|3515.57|3507.07|3505.57|3517.07|3515.57|3507.07|3505.57|9971
1655283900000|2022-06-15 09:05:00|3508.07|3506.57|3509.07|3507.57|3510.07|3508.57|3503.07|3501.57|26899
1655284200000|2022-06-15 09:10:00|3508.07|3506.57|3506.07|3504.57|3509.07|3507.57|3502.07|3500.57|8036
1655284500000|2022-06-15 09:15:00|3505.07|3503.57|3507.07|3505.57|3510.07|3508.57|3504.07|3502.57|7469
1655284800000|2022-06-15 09:20:00|3508.07|3506.57|3507.07|3505.57|3509.07|3507.57|3504.07|3502.57|4546
1655285100000|2022-06-15 09:25:00|3508.07|3506.57|3512.07|3510.57|3513.07|3511.57|3507.07|3505.57|29051
1655285400000|2022-06-15 09:30:00|3513.07|3511.57|3517.07|3515.57|3518.07|3516.57|3512.07|3510.57|10163
1655285700000|2022-06-15 09:35:00|3516.07|3514.57|3511.07|3509.57|3517.07|3515.57|3510.07|3508.57|5501
1655286000000|2022-06-15 09:40:00|3512.07|3510.57|3521.07|3519.57|3527.07|3525.57|3512.07|3510.57|15917
1655286300000|2022-06-15 09:45:00|3522.07|3520.57|3518.07|3516.57|3523.07|3521.57|3516.07|3514.57|12438
1655286600000|2022-06-15 09:50:00|3518.57|3517.07|3515.07|3513.57|3520.07|3518.57|3514.07|3512.57|6530
1655286900000|2022-06-15 09:55:00|3514.07|3512.57|3519.07|3517.57|3520.07|3518.57|3513.07|3511.57|5706
1655287200000|2022-06-15 10:00:00|3518.07|3516.57|3514.07|3512.57|3518.07|3516.57|3512.57|3511.07|9213
1655287500000|2022-06-15 10:05:00|3513.07|3511.57|3509.07|3507.57|3514.07|3512.57|3508.07|3506.57|11813
1655287800000|2022-06-15 10:10:00|3510.07|3508.57|3513.07|3511.57|3513.57|3512.07|3509.07|3507.57|6832
1655288100000|2022-06-15 10:15:00|3514.07|3512.57|3514.07|3512.57|3516.07|3514.57|3511.07|3509.57|5107
1655288400000|2022-06-15 10:20:00|3513.07|3511.57|3511.07|3509.57|3514.07|3512.57|3510.07|3508.57|3893
1655288700000|2022-06-15 10:25:00|3512.07|3510.57|3509.07|3507.57|3512.07|3510.57|3506.07|3504.57|4000
1655289000000|2022-06-15 10:30:00|3510.07|3508.57|3508.07|3506.57|3513.07|3511.57|3508.07|3506.57|4234
1655289300000|2022-06-15 10:35:00|3507.07|3505.57|3512.07|3510.57|3513.07|3511.57|3507.07|3505.57|4725
1655289600000|2022-06-15 10:40:00|3513.07|3511.57|3511.07|3509.57|3514.07|3512.57|3511.07|3509.57|2709
1655289900000|2022-06-15 10:45:00|3510.07|3508.57|3511.07|3509.57|3513.07|3511.57|3510.07|3508.57|1918
1655290200000|2022-06-15 10:50:00|3512.07|3510.57|3511.07|3509.57|3514.07|3512.57|3510.07|3508.57|3828
1655290500000|2022-06-15 10:55:00|3510.57|3509.07|3510.07|3508.57|3513.07|3511.57|3510.07|3508.57|3027
1655290800000|2022-06-15 11:00:00|3511.07|3509.57|3507.07|3505.57|3513.07|3511.57|3507.07|3505.57|3384
1655291100000|2022-06-15 11:05:00|3506.07|3504.57|3509.07|3507.57|3509.07|3507.57|3506.07|3504.57|8298
1655291400000|2022-06-15 11:10:00|3509.57|3508.07|3513.07|3511.57|3513.07|3511.57|3508.07|3506.57|5338
1655291700000|2022-06-15 11:15:00|3514.07|3512.57|3515.07|3513.57|3517.07|3515.57|3513.57|3512.07|1448
1655292000000|2022-06-15 11:20:00|3516.07|3514.57|3520.07|3518.57|3520.07|3518.57|3516.07|3514.57|3427
1655292300000|2022-06-15 11:25:00|3521.07|3519.57|3523.07|3521.57|3523.07|3521.57|3519.57|3518.07|5422
1655292600000|2022-06-15 11:30:00|3522.07|3520.57|3528.07|3526.57|3528.07|3526.57|3522.07|3520.57|7912
1655292900000|2022-06-15 11:35:00|3527.07|3525.57|3522.07|3520.57|3528.07|3526.57|3522.07|3520.57|4387
1655293200000|2022-06-15 11:40:00|3521.47|3519.97|3521.47|3519.97|3523.47|3521.97|3520.47|3518.97|18294
1655293500000|2022-06-15 11:45:00|3520.47|3518.97|3520.47|3518.97|3521.47|3519.97|3518.47|3516.97|6847
1655293800000|2022-06-15 11:50:00|3519.47|3517.97|3526.47|3524.97|3527.47|3525.97|3519.47|3517.97|8550
1655294100000|2022-06-15 11:55:00|3525.47|3523.97|3527.97|3526.47|3528.47|3526.97|3524.47|3522.97|6022
1655294400000|2022-06-15 12:00:00|3527.47|3525.97|3524.47|3522.97|3527.47|3525.97|3521.47|3519.97|7664
1655294700000|2022-06-15 12:05:00|3524.97|3523.47|3522.47|3520.97|3525.47|3523.97|3521.47|3519.97|5459
1655295000000|2022-06-15 12:10:00|3523.47|3521.97|3512.47|3510.97|3531.47|3529.97|3508.47|3506.97|36729
1655295300000|2022-06-15 12:15:00|3511.97|3510.47|3509.47|3507.97|3514.47|3512.97|3508.47|3506.97|5991
1655295600000|2022-06-15 12:20:00|3508.47|3506.97|3513.47|3511.97|3515.47|3513.97|3508.47|3506.97|16125
1655295900000|2022-06-15 12:25:00|3514.47|3512.97|3509.47|3507.97|3515.47|3513.97|3508.47|3506.97|10471
1655296200000|2022-06-15 12:30:00|3508.97|3507.47|3515.47|3513.97|3517.47|3515.97|3506.47|3504.97|7201
1655296500000|2022-06-15 12:35:00|3516.47|3514.97|3518.47|3516.97|3519.47|3517.97|3513.47|3511.97|8275
1655296800000|2022-06-15 12:40:00|3517.47|3515.97|3524.47|3522.97|3524.47|3522.97|3515.47|3513.97|6731
1655297100000|2022-06-15 12:45:00|3523.47|3521.97|3527.47|3525.97|3528.47|3526.97|3522.47|3520.97|13977
1655297400000|2022-06-15 12:50:00|3526.47|3524.97|3527.47|3525.97|3530.47|3528.97|3526.47|3524.97|10783
1655297700000|2022-06-15 12:55:00|3526.47|3524.97|3531.47|3529.97|3531.47|3529.97|3526.47|3524.97|7093
1655298000000|2022-06-15 13:00:00|3533.47|3531.97|3526.47|3524.97|3534.47|3532.97|3524.47|3522.97|10483
1655298300000|2022-06-15 13:05:00|3525.47|3523.97|3528.47|3526.97|3530.47|3528.97|3525.47|3523.97|11134
1655298600000|2022-06-15 13:10:00|3527.47|3525.97|3531.47|3529.97|3532.47|3530.97|3521.47|3519.97|25517
1655298900000|2022-06-15 13:15:00|3532.47|3530.97|3538.47|3536.97|3538.47|3536.97|3529.47|3527.97|9250
1655299200000|2022-06-15 13:20:00|3538.97|3537.47|3537.47|3535.97|3539.47|3537.97|3535.47|3533.97|7030
1655299500000|2022-06-15 13:25:00|3537.97|3536.47|3537.47|3535.97|3538.97|3537.47|3535.47|3533.97|4929
1655299800000|2022-06-15 13:30:00|3538.47|3536.97|3536.47|3534.97|3542.47|3540.97|3533.47|3531.97|10831
1655300100000|2022-06-15 13:35:00|3537.47|3535.97|3536.47|3534.97|3541.47|3539.97|3530.47|3528.97|12671
1655300400000|2022-06-15 13:40:00|3537.47|3535.97|3542.47|3540.97|3545.47|3543.97|3536.47|3534.97|14495
1655300700000|2022-06-15 13:45:00|3541.47|3539.97|3542.47|3540.97|3543.47|3541.97|3537.47|3535.97|9408
1655301000000|2022-06-15 13:50:00|3543.47|3541.97|3543.47|3541.97|3545.47|3543.97|3541.47|3539.97|15166
1655301300000|2022-06-15 13:55:00|3542.47|3540.97|3540.47|3538.97|3546.47|3544.97|3539.47|3537.97|16242
1655301600000|2022-06-15 14:00:00|3541.47|3539.97|3545.47|3543.97|3546.47|3544.97|3540.47|3538.97|11839
1655301900000|2022-06-15 14:05:00|3544.47|3542.97|3546.47|3544.97|3549.47|3547.97|3544.47|3542.97|7762
1655302200000|2022-06-15 14:10:00|3546.46|3544.96|3546.46|3544.96|3549.46|3547.96|3545.46|3543.96|51407
1655302500000|2022-06-15 14:15:00|3545.46|3543.96|3545.46|3543.96|3550.46|3548.96|3544.46|3542.96|17090
1655302800000|2022-06-15 14:20:00|3544.46|3542.96|3543.46|3541.96|3545.46|3543.96|3541.46|3539.96|7313
1655303100000|2022-06-15 14:25:00|3542.46|3540.96|3547.46|3545.96|3547.46|3545.96|3540.46|3538.96|12787
1655303400000|2022-06-15 14:30:00|3546.46|3544.96|3543.46|3541.96|3548.46|3546.96|3541.46|3539.96|7751
1655303700000|2022-06-15 14:35:00|3543.96|3542.46|3542.46|3540.96|3546.46|3544.96|3539.46|3537.96|11742
1655304000000|2022-06-15 14:40:00|3541.46|3539.96|3540.46|3538.96|3543.96|3542.46|3540.46|3538.96|7472
1655304300000|2022-06-15 14:45:00|3539.46|3537.96|3539.46|3537.96|3542.46|3540.96|3539.46|3537.96|15146
1655304600000|2022-06-15 14:50:00|3540.46|3538.96|3535.46|3533.96|3540.46|3538.96|3534.46|3532.96|5334
1655304900000|2022-06-15 14:55:00|3535.96|3534.46|3542.46|3540.96|3542.46|3540.96|3535.46|3533.96|23085
1655305200000|2022-06-15 15:00:00|3541.46|3539.96|3544.46|3542.96|3545.46|3543.96|3541.46|3539.96|6011
1655305500000|2022-06-15 15:05:00|3544.96|3543.46|3542.46|3540.96|3546.46|3544.96|3541.46|3539.96|9761
1655305800000|2022-06-15 15:10:00|3541.46|3539.96|3535.46|3533.96|3543.46|3541.96|3535.46|3533.96|10286
1655306100000|2022-06-15 15:15:00|3536.46|3534.96|3534.46|3532.96|3537.46|3535.96|3533.46|3531.96|37692
1655306400000|2022-06-15 15:20:00|3533.46|3531.96|3534.46|3532.96|3534.46|3532.96|3530.46|3528.96|15239
1655306700000|2022-06-15 15:25:00|3533.46|3531.96|3532.46|3530.96|3534.46|3532.96|3531.46|3529.96|25837
1655307000000|2022-06-15 15:30:00|3531.46|3529.96|3533.46|3531.96|3537.46|3535.96|3528.46|3526.96|53564
1655307300000|2022-06-15 15:35:00|3532.46|3530.96|3533.46|3531.96|3536.46|3534.96|3531.46|3529.96|31748
1655307600000|2022-06-15 15:40:00|3532.46|3530.96|3531.46|3529.96|3535.46|3533.96|3531.46|3529.96|6882
1655307900000|2022-06-15 15:45:00|3532.46|3530.96|3530.46|3528.96|3533.46|3531.96|3530.46|3528.96|12808
1655308200000|2022-06-15 15:50:00|3529.46|3527.96|3530.46|3528.96|3531.46|3529.96|3529.46|3527.96|2910
1655308500000|2022-06-15 15:55:00|3531.46|3529.96|3533.46|3531.96|3535.46|3533.96|3531.46|3529.96|2715
1655308800000|2022-06-15 16:00:00|3533.96|3532.46|3538.46|3536.96|3538.46|3536.96|3533.46|3531.96|6316
1655309100000|2022-06-15 16:05:00|3537.46|3535.96|3533.46|3531.96|3537.46|3535.96|3532.46|3530.96|9076
1655309400000|2022-06-15 16:10:00|3532.96|3531.46|3535.46|3533.96|3535.46|3533.96|3532.46|3530.96|11488
1655309700000|2022-06-15 16:15:00|3536.46|3534.96|3536.46|3534.96|3538.46|3536.96|3535.46|3533.96|4983
1655310000000|2022-06-15 16:20:00|3536.96|3535.46|3537.46|3535.96|3538.46|3536.96|3536.46|3534.96|10380
1655310300000|2022-06-15 16:25:00|3538.46|3536.96|3540.46|3538.96|3540.46|3538.96|3536.46|3534.96|1663
1655310600000|2022-06-15 16:30:00|3539.46|3537.96|3539.46|3537.96|3542.46|3540.96|3539.46|3537.96|1260
1655310900000|2022-06-15 16:35:00|3538.46|3536.96|3535.46|3533.96|3539.46|3537.96|3534.46|3532.96|1326
1655311200000|2022-06-15 16:40:00|3534.46|3532.96|3532.46|3530.96|3535.46|3533.96|3531.46|3529.96|2003
1655311500000|2022-06-15 16:45:00|3531.46|3529.96|3532.46|3530.96|3532.46|3530.96|3530.46|3528.96|1389
1655311800000|2022-06-15 16:50:00|3531.96|3530.46|3526.46|3524.96|3532.46|3530.96|3525.96|3524.46|1512
1655312100000|2022-06-15 16:55:00|3525.46|3523.96|3523.46|3521.96|3526.46|3524.96|3522.46|3520.96|515
1655312400000|2022-06-15 17:00:00|3522.46|3520.96|3525.46|3523.96|3525.46|3523.96|3522.46|3520.96|844
1655312700000|2022-06-15 17:05:00|3524.46|3522.96|3523.46|3521.96|3525.46|3523.96|3522.46|3520.96|8884
1655313000000|2022-06-15 17:10:00|3523.96|3522.46|3528.46|3526.96|3528.46|3526.96|3522.46|3520.96|1910
1655313300000|2022-06-15 17:15:00|3529.46|3527.96|3527.46|3525.96|3529.46|3527.96|3526.46|3524.96|681
1655313600000|2022-06-15 17:20:00|3528.46|3526.96|3529.46|3527.96|3530.46|3528.96|3526.46|3524.96|248
1655313900000|2022-06-15 17:25:00|3530.46|3528.96|3533.46|3531.96|3534.46|3532.96|3529.46|3527.96|681
1655314200000|2022-06-15 17:30:00|3532.96|3531.46|3532.46|3530.96|3534.46|3532.96|3531.46|3529.96|637
1655314500000|2022-06-15 17:35:00|3531.96|3530.46|3532.46|3530.96|3533.46|3531.96|3530.46|3528.96|395
1655314800000|2022-06-15 17:40:00|3532.96|3531.46|3530.46|3528.96|3532.96|3531.46|3530.46|3528.96|392
1655315100000|2022-06-15 17:45:00|3529.46|3527.96|3527.46|3525.96|3531.46|3529.96|3527.46|3525.96|1576
1655315400000|2022-06-15 17:50:00|3526.46|3524.96|3531.46|3529.96|3532.46|3530.96|3522.46|3520.96|2145
1655315700000|2022-06-15 17:55:00|3530.96|3529.46|3538.46|3536.96|3541.46|3539.96|3530.96|3529.46|2012
1655316000000|2022-06-15 18:00:00|3538.96|3537.46|3522.46|3520.96|3545.46|3543.96|3518.96|3517.46|5215
1655316300000|2022-06-15 18:05:00|3521.46|3519.96|3522.46|3520.96|3526.46|3524.96|3510.46|3508.96|4119
1655316600000|2022-06-15 18:10:00|3522.96|3521.46|3520.46|3518.96|3524.46|3522.96|3512.46|3510.96|3261
1655316900000|2022-06-15 18:15:00|3521.46|3519.96|3524.46|3522.96|3529.46|3527.96|3515.46|3513.96|2192
1655317200000|2022-06-15 18:20:00|3523.96|3522.46|3516.46|3514.96|3529.46|3527.96|3512.46|3510.96|2965
1655317500000|2022-06-15 18:25:00|3517.46|3515.96|3516.46|3514.96|3521.46|3519.96|3514.46|3512.96|1990
1655317800000|2022-06-15 18:30:00|3517.46|3515.96|3509.46|3507.96|3519.96|3518.46|3503.46|3501.96|4419
1655318100000|2022-06-15 18:35:00|3508.46|3506.96|3531.46|3529.96|3537.46|3535.96|3508.46|3506.96|7379
1655318400000|2022-06-15 18:40:00|3529.46|3527.96|3558.46|3556.96|3558.96|3557.46|3528.96|3527.46|11520
1655318700000|2022-06-15 18:45:00|3557.46|3555.96|3548.46|3546.96|3565.46|3563.96|3547.46|3545.96|5859
1655319000000|2022-06-15 18:50:00|3550.46|3548.96|3541.46|3539.96|3554.46|3552.96|3533.46|3531.96|4909
1655319300000|2022-06-15 18:55:00|3542.46|3540.96|3538.96|3537.46|3545.46|3543.96|3532.46|3530.96|2897
1655319600000|2022-06-15 19:00:00|3538.46|3536.96|3543.96|3542.46|3549.96|3548.46|3538.46|3536.96|2313
1655319900000|2022-06-15 19:05:00|3544.46|3542.96|3549.46|3547.96|3551.46|3549.96|3540.96|3539.46|1912
1655320200000|2022-06-15 19:10:00|3550.46|3548.96|3543.46|3541.96|3553.46|3551.96|3539.46|3537.96|1299
1655320500000|2022-06-15 19:15:00|3541.46|3539.96|3546.46|3544.96|3546.46|3544.96|3538.46|3536.96|1929
1655320800000|2022-06-15 19:20:00|3547.46|3545.96|3559.46|3557.96|3559.96|3558.46|3546.46|3544.96|2401
1655321100000|2022-06-15 19:25:00|3560.46|3558.96|3564.46|3562.96|3564.46|3562.96|3556.46|3554.96|1459
1655321400000|2022-06-15 19:30:00|3563.96|3562.46|3569.46|3567.96|3570.46|3568.96|3560.46|3558.96|2240
1655321700000|2022-06-15 19:35:00|3570.46|3568.96|3560.46|3558.96|3571.46|3569.96|3559.46|3557.96|14178
1655322000000|2022-06-15 19:40:00|3559.96|3558.46|3553.46|3551.96|3560.46|3558.96|3552.46|3550.96|1118
1655322300000|2022-06-15 19:45:00|3552.46|3550.96|3558.46|3556.96|3558.46|3556.96|3550.46|3548.96|1234
1655322600000|2022-06-15 19:50:00|3555.46|3553.96|3548.46|3546.96|3555.46|3553.96|3547.46|3545.96|2730
1655322900000|2022-06-15 19:55:00|3549.46|3547.96|3548.46|3546.96|3552.46|3550.96|3548.46|3546.96|4842
1655323200000|2022-06-15 20:00:00|3552.41|3549.41|3550.91|3547.91|3552.61|3549.61|3549.91|3546.91|150244
1655323500000|2022-06-15 20:05:00|3550.51|3547.51|3553.31|3550.31|3554.11|3551.11|3550.31|3547.31|0
1655323800000|2022-06-15 20:10:00|3553.41|3550.41|3548.11|3545.11|3553.71|3550.71|3547.91|3544.91|0
1655324100000|2022-06-15 20:15:00|3548.41|3545.41|3547.01|3544.01|3549.81|3546.81|3546.61|3543.61|0
1655324400000|2022-06-15 20:20:00|3546.91|3543.91|3546.41|3543.41|3548.21|3545.21|3544.91|3541.91|0
1655324700000|2022-06-15 20:25:00|3546.51|3543.51|3547.11|3544.11|3547.51|3544.51|3546.31|3543.31|0
1655325000000|2022-06-15 20:30:00|3547.21|3544.21|3550.21|3547.21|3550.61|3547.61|3547.11|3544.11|0
1655325300000|2022-06-15 20:35:00|3550.31|3547.31|3552.01|3549.01|3553.11|3550.11|3550.11|3547.11|0
1655325600000|2022-06-15 20:40:00|3551.91|3548.91|3553.31|3550.31|3553.31|3550.31|3551.11|3548.11|0
1655325900000|2022-06-15 20:45:00|3552.91|3549.91|3553.51|3550.51|3553.51|3550.51|3550.91|3547.91|0
1655326200000|2022-06-15 20:50:00|3553.41|3550.41|3553.11|3550.11|3554.11|3551.11|3552.21|3549.21|0
1655326500000|2022-06-15 20:55:00|3553.01|3550.01|3550.61|3547.61|3553.51|3550.51|3550.21|3547.21|0
1655326800000|2022-06-15 21:00:00|3551.21|3548.21|3551.01|3548.01|3551.21|3548.21|3550.51|3547.51|0
1655327100000|2022-06-15 21:05:00|3551.11|3548.11|3551.51|3548.51|3551.61|3548.61|3551.11|3548.11|0
1655327400000|2022-06-15 21:10:00|3551.41|3548.41|3551.41|3548.41|3551.61|3548.61|3551.21|3548.21|0
1655327700000|2022-06-15 21:15:00|3551.31|3548.31|3551.81|3548.81|3551.91|3548.91|3551.31|3548.31|0
1655328000000|2022-06-15 21:20:00|3552.01|3549.01|3551.61|3548.61|3552.11|3549.11|3551.51|3548.51|0
1655328300000|2022-06-15 21:25:00|3552.11|3549.11|3552.61|3549.61|3552.61|3549.61|3552.11|3549.11|0
1655328600000|2022-06-15 21:30:00|3552.71|3549.71|3552.71|3549.71|3552.71|3549.71|3552.41|3549.41|0
1655328900000|2022-06-15 21:35:00|3552.81|3549.81|3553.41|3550.41|3553.41|3550.41|3552.71|3549.71|0
1655329200000|2022-06-15 21:40:00|3553.31|3550.31|3554.01|3551.01|3554.11|3551.11|3553.31|3550.31|0
1655329500000|2022-06-15 21:45:00|3553.91|3550.91|3554.71|3551.71|3554.71|3551.71|3553.61|3550.61|0
1655329800000|2022-06-15 21:50:00|3554.61|3551.61|3554.01|3551.01|3554.71|3551.71|3554.01|3551.01|0
1655330100000|2022-06-15 21:55:00|3554.11|3551.11|3554.41|3551.41|3554.51|3551.51|3554.11|3551.11|0
1655330400000|2022-06-15 22:00:00|3556.41|3553.41|3556.71|3553.71|3558.11|3555.11|3555.11|3552.11|0
1655330700000|2022-06-15 22:05:00|3556.61|3553.61|3557.81|3554.81|3557.91|3554.91|3556.11|3553.11|0
1655331000000|2022-06-15 22:10:00|3557.61|3554.61|3561.11|3558.11|3561.41|3558.41|3557.41|3554.41|0
1655331300000|2022-06-15 22:15:00|3561.21|3558.21|3565.31|3562.31|3565.51|3562.51|3561.21|3558.21|0
1655331600000|2022-06-15 22:20:00|3565.51|3562.51|3563.71|3560.71|3565.61|3562.61|3563.21|3560.21|0
1655331900000|2022-06-15 22:25:00|3563.81|3560.81|3564.41|3561.41|3564.51|3561.51|3562.71|3559.71|0
1655332200000|2022-06-15 22:30:00|3564.51|3561.51|3564.11|3561.11|3565.31|3562.31|3562.91|3559.91|0
1655332500000|2022-06-15 22:35:00|3564.01|3561.01|3563.51|3560.51|3564.21|3561.21|3562.91|3559.91|0
1655332800000|2022-06-15 22:40:00|3563.41|3560.41|3562.51|3559.51|3563.41|3560.41|3561.51|3558.51|0
1655333100000|2022-06-15 22:45:00|3562.61|3559.61|3562.01|3559.01|3562.71|3559.71|3561.61|3558.61|0
1655333400000|2022-06-15 22:50:00|3562.11|3559.11|3561.21|3558.21|3562.71|3559.71|3560.81|3557.81|0
1655333700000|2022-06-15 22:55:00|3561.01|3558.01|3563.81|3560.81|3564.01|3561.01|3561.01|3558.01|0
1655334000000|2022-06-15 23:00:00|3564.01|3561.01|3562.01|3559.01|3564.01|3561.01|3561.91|3558.91|0
1655334300000|2022-06-15 23:05:00|3562.11|3559.11|3562.21|3559.21|3562.71|3559.71|3561.71|3558.71|0
1655334600000|2022-06-15 23:10:00|3562.11|3559.11|3561.91|3558.91|3562.71|3559.71|3561.51|3558.51|0
1655334900000|2022-06-15 23:15:00|3561.71|3558.71|3561.41|3558.41|3561.71|3558.71|3561.01|3558.01|0
1655335200000|2022-06-15 23:20:00|3561.51|3558.51|3561.31|3558.31|3562.11|3559.11|3561.31|3558.31|0
1655335500000|2022-06-15 23:25:00|3561.41|3558.41|3562.51|3559.51|3562.71|3559.71|3561.21|3558.21|0
1655335800000|2022-06-15 23:30:00|3562.61|3559.61|3562.71|3559.71|3562.71|3559.71|3562.11|3559.11|0
1655336100000|2022-06-15 23:35:00|3563.21|3560.21|3565.51|3562.51|3565.51|3562.51|3563.21|3560.21|0
1655336400000|2022-06-15 23:40:00|3565.41|3562.41|3568.31|3565.31|3568.31|3565.31|3564.91|3561.91|0
1655336700000|2022-06-15 23:45:00|3568.51|3565.51|3568.51|3565.51|3569.41|3566.41|3567.71|3564.71|0
1655337000000|2022-06-15 23:50:00|3568.71|3565.71|3569.41|3566.41|3570.71|3567.71|3568.51|3565.51|0
1655337300000|2022-06-15 23:55:00|3569.61|3566.61|3570.91|3567.91|3571.11|3568.11|3569.41|3566.41|0
1655337600000|2022-06-16 00:00:00|3570.61|3567.61|3572.41|3569.41|3572.51|3569.51|3569.11|3566.11|0
1655337900000|2022-06-16 00:05:00|3572.51|3569.51|3571.11|3568.11|3572.51|3569.51|3569.31|3566.31|0
1655338200000|2022-06-16 00:10:00|3571.01|3568.01|3571.51|3568.51|3571.71|3568.71|3569.01|3566.01|0
1655338500000|2022-06-16 00:15:00|3571.31|3568.31|3574.71|3572.71|3575.71|3573.71|3571.31|3568.31|1369
1655338800000|2022-06-16 00:20:00|3574.21|3572.21|3577.71|3575.71|3578.71|3576.71|3572.71|3570.71|192
1655339100000|2022-06-16 00:25:00|3577.21|3575.21|3576.71|3574.71|3578.71|3576.71|3575.71|3573.71|82
1655339400000|2022-06-16 00:30:00|3577.21|3575.21|3578.71|3576.71|3580.21|3578.21|3577.21|3575.21|148
1655339700000|2022-06-16 00:35:00|3579.21|3577.21|3577.71|3575.71|3579.71|3577.71|3577.71|3575.71|128
1655340000000|2022-06-16 00:40:00|3578.21|3576.21|3577.71|3575.71|3578.71|3576.71|3577.71|3575.71|147
1655340300000|2022-06-16 00:45:00|3578.21|3576.21|3577.71|3575.71|3578.71|3576.71|3577.71|3575.71|58
1655340600000|2022-06-16 00:50:00|3578.71|3576.71|3579.71|3577.71|3579.71|3577.71|3577.71|3575.71|68
1655340900000|2022-06-16 00:55:00|3578.71|3576.71|3576.71|3574.71|3578.71|3576.71|3576.71|3574.71|20
1655341200000|2022-06-16 01:00:00|3575.71|3573.71|3576.71|3574.71|3577.71|3575.71|3575.71|3573.71|188
1655341500000|2022-06-16 01:05:00|3577.21|3575.21|3578.71|3576.71|3579.71|3577.71|3576.71|3574.71|112
1655341800000|2022-06-16 01:10:00|3579.71|3577.71|3583.71|3581.71|3584.21|3582.21|3578.71|3576.71|280
1655342100000|2022-06-16 01:15:00|3582.71|3580.71|3581.71|3579.71|3583.71|3581.71|3580.71|3578.71|286
1655342400000|2022-06-16 01:20:00|3581.21|3579.21|3577.71|3575.71|3581.71|3579.71|3576.71|3574.71|130
1655342700000|2022-06-16 01:25:00|3577.21|3575.21|3576.71|3574.71|3578.71|3576.71|3576.71|3574.71|176
1655343000000|2022-06-16 01:30:00|3577.21|3575.21|3573.71|3571.71|3577.71|3575.71|3572.71|3570.71|489
1655343300000|2022-06-16 01:35:00|3572.71|3570.71|3570.71|3568.71|3576.71|3574.71|3570.71|3568.71|540
1655343600000|2022-06-16 01:40:00|3569.71|3567.71|3566.71|3564.71|3570.71|3568.71|3565.71|3563.71|319
1655343900000|2022-06-16 01:45:00|3566.21|3564.21|3566.71|3564.71|3567.71|3565.71|3562.71|3560.71|216
1655344200000|2022-06-16 01:50:00|3567.21|3565.21|3568.71|3566.71|3569.71|3567.71|3565.71|3563.71|97
1655344500000|2022-06-16 01:55:00|3568.21|3566.21|3565.71|3563.71|3568.71|3566.71|3564.71|3562.71|313
1655344800000|2022-06-16 02:00:00|3565.21|3563.21|3569.71|3567.71|3569.71|3567.71|3565.21|3563.21|138
1655345100000|2022-06-16 02:05:00|3568.71|3566.71|3562.71|3560.71|3569.71|3567.71|3562.71|3560.71|220
1655345400000|2022-06-16 02:10:00|3561.71|3559.71|3563.71|3561.71|3564.71|3562.71|3561.21|3559.21|154
1655345700000|2022-06-16 02:15:00|3562.71|3560.71|3561.71|3559.71|3565.71|3563.71|3561.71|3559.71|71
1655346000000|2022-06-16 02:20:00|3562.71|3560.71|3561.71|3559.71|3563.71|3561.71|3561.71|3559.71|85
1655346300000|2022-06-16 02:25:00|3561.21|3559.21|3560.71|3558.71|3562.71|3560.71|3559.71|3557.71|104
1655346600000|2022-06-16 02:30:00|3560.21|3558.21|3563.71|3561.71|3564.21|3562.21|3559.71|3557.71|29
1655346900000|2022-06-16 02:35:00|3564.21|3562.21|3563.71|3561.71|3564.71|3562.71|3562.71|3560.71|58
1655347200000|2022-06-16 02:40:00|3564.21|3562.21|3566.71|3564.71|3566.71|3564.71|3563.71|3561.71|47
1655347500000|2022-06-16 02:45:00|3566.21|3564.21|3566.71|3564.71|3568.71|3566.71|3566.21|3564.21|901
1655347800000|2022-06-16 02:50:00|3565.71|3563.71|3565.71|3563.71|3568.21|3566.21|3565.71|3563.71|92
1655348100000|2022-06-16 02:55:00|3566.71|3564.71|3565.71|3563.71|3566.71|3564.71|3564.71|3562.71|29
1655348400000|2022-06-16 03:00:00|3565.21|3563.21|3566.21|3564.21|3566.71|3564.71|3565.21|3563.21|47
1655348700000|2022-06-16 03:05:00|3566.71|3564.71|3567.71|3565.71|3567.71|3565.71|3565.71|3563.71|32
1655349000000|2022-06-16 03:10:00|3567.21|3565.21|3567.71|3565.71|3567.71|3565.71|3566.71|3564.71|99
1655349300000|2022-06-16 03:15:00|3568.21|3566.21|3567.71|3565.71|3568.71|3566.71|3566.71|3564.71|174
1655349600000|2022-06-16 03:20:00|3568.21|3566.21|3570.21|3568.21|3570.21|3568.21|3568.21|3566.21|12
1655349900000|2022-06-16 03:25:00|3570.71|3568.71|3569.71|3567.71|3570.71|3568.71|3568.71|3566.71|39
1655350200000|2022-06-16 03:30:00|3569.21|3567.21|3567.71|3565.71|3569.71|3567.71|3567.71|3565.71|90
1655350500000|2022-06-16 03:35:00|3568.21|3566.21|3564.21|3562.21|3568.21|3566.21|3563.71|3561.71|121
1655350800000|2022-06-16 03:40:00|3564.71|3562.71|3563.21|3561.21|3564.71|3562.71|3561.71|3559.71|40
1655351100000|2022-06-16 03:45:00|3563.71|3561.71|3560.71|3558.71|3563.71|3561.71|3560.71|3558.71|51
1655351400000|2022-06-16 03:50:00|3561.71|3559.71|3558.71|3556.71|3561.71|3559.71|3558.21|3556.21|68
1655351700000|2022-06-16 03:55:00|3559.21|3557.21|3559.21|3557.21|3559.71|3557.71|3557.71|3555.71|75
1655352000000|2022-06-16 04:00:00|3559.71|3557.71|3556.21|3554.21|3560.71|3558.71|3555.71|3553.71|39
1655352300000|2022-06-16 04:05:00|3556.71|3554.71|3557.21|3555.21|3558.71|3556.71|3555.71|3553.71|114
1655352600000|2022-06-16 04:10:00|3557.71|3555.71|3558.21|3556.21|3558.71|3556.71|3555.71|3553.71|47
1655352900000|2022-06-16 04:15:00|3558.71|3556.71|3556.21|3554.21|3558.71|3556.71|3555.71|3553.71|25
1655353200000|2022-06-16 04:20:00|3555.71|3553.71|3555.21|3553.21|3558.71|3556.71|3554.71|3552.71|127
1655353500000|2022-06-16 04:25:00|3554.71|3552.71|3556.71|3554.71|3557.71|3555.71|3554.71|3552.71|74
1655353800000|2022-06-16 04:30:00|3555.71|3553.71|3559.71|3557.71|3560.21|3558.21|3555.71|3553.71|44
1655354100000|2022-06-16 04:35:00|3558.71|3556.71|3559.71|3557.71|3559.71|3557.71|3558.71|3556.71|5
1655354400000|2022-06-16 04:40:00|3559.21|3557.21|3554.71|3552.71|3559.21|3557.21|3554.71|3552.71|30
1655354700000|2022-06-16 04:45:00|3555.21|3553.21|3554.71|3552.71|3555.71|3553.71|3553.71|3551.71|116
1655355000000|2022-06-16 04:50:00|3554.21|3552.21|3553.71|3551.71|3554.71|3552.71|3552.71|3550.71|223
1655355300000|2022-06-16 04:55:00|3553.21|3551.21|3551.71|3549.71|3554.71|3552.71|3551.71|3549.71|182
1655355600000|2022-06-16 05:00:00|3550.71|3548.71|3550.21|3548.21|3551.71|3549.71|3549.71|3547.71|298
1655355900000|2022-06-16 05:05:00|3550.71|3548.71|3547.71|3545.71|3550.71|3548.71|3546.71|3544.71|513
1655356200000|2022-06-16 05:10:00|3548.21|3546.21|3543.71|3541.71|3548.21|3546.21|3542.21|3540.21|77
1655356500000|2022-06-16 05:15:00|3544.21|3542.21|3545.71|3543.71|3546.71|3544.71|3542.71|3540.71|275
1655356800000|2022-06-16 05:20:00|3546.71|3544.71|3546.71|3544.71|3548.71|3546.71|3545.71|3543.71|348
1655357100000|2022-06-16 05:25:00|3547.71|3545.71|3549.21|3547.21|3550.71|3548.71|3546.71|3544.71|586
1655357400000|2022-06-16 05:30:00|3549.71|3547.71|3542.71|3540.71|3549.71|3547.71|3542.71|3540.71|312
1655357700000|2022-06-16 05:35:00|3543.21|3541.21|3541.21|3539.21|3543.71|3541.71|3538.71|3536.71|214
1655358000000|2022-06-16 05:40:00|3540.71|3538.71|3541.71|3539.71|3543.21|3541.21|3539.71|3537.71|142
1655358300000|2022-06-16 05:45:00|3540.71|3538.71|3540.71|3538.71|3541.71|3539.71|3538.71|3536.71|179
1655358600000|2022-06-16 05:50:00|3540.21|3538.21|3536.71|3534.71|3540.71|3538.71|3535.71|3533.71|247
1655358900000|2022-06-16 05:55:00|3537.21|3535.21|3537.71|3535.71|3538.71|3536.71|3536.71|3534.71|627
1655359200000|2022-06-16 06:00:00|3537.46|3535.96|3543.46|3541.96|3546.46|3544.96|3537.46|3535.96|1516
1655359500000|2022-06-16 06:05:00|3542.46|3540.96|3541.46|3539.96|3543.46|3541.96|3539.46|3537.96|710
1655359800000|2022-06-16 06:10:00|3540.96|3539.46|3543.46|3541.96|3545.46|3543.96|3539.46|3537.96|383
1655360100000|2022-06-16 06:15:00|3542.46|3540.96|3537.46|3535.96|3545.46|3543.96|3536.46|3534.96|879
1655360400000|2022-06-16 06:20:00|3537.96|3536.46|3535.46|3533.96|3539.46|3537.96|3534.46|3532.96|622
1655360700000|2022-06-16 06:25:00|3536.46|3534.96|3531.46|3529.96|3537.46|3535.96|3531.46|3529.96|676
1655361000000|2022-06-16 06:30:00|3530.46|3528.96|3523.46|3521.96|3531.46|3529.96|3519.46|3517.96|3582
1655361300000|2022-06-16 06:35:00|3522.96|3521.46|3520.46|3518.96|3525.46|3523.96|3519.46|3517.96|1585
1655361600000|2022-06-16 06:40:00|3519.46|3517.96|3518.46|3516.96|3519.46|3517.96|3513.46|3511.96|2418
1655361900000|2022-06-16 06:45:00|3519.46|3517.96|3525.46|3523.96|3525.46|3523.96|3519.46|3517.96|2551
1655362200000|2022-06-16 06:50:00|3524.46|3522.96|3524.46|3522.96|3527.46|3525.96|3522.46|3520.96|1868
1655362500000|2022-06-16 06:55:00|3525.46|3523.96|3522.46|3520.96|3525.46|3523.96|3520.46|3518.96|2002
1655362800000|2022-06-16 07:00:00|3521.46|3519.96|3517.46|3515.96|3521.46|3519.96|3512.46|3510.96|10357
1655363100000|2022-06-16 07:05:00|3518.46|3516.96|3513.46|3511.96|3519.46|3517.96|3511.46|3509.96|9811
1655363400000|2022-06-16 07:10:00|3513.96|3512.46|3511.46|3509.96|3515.46|3513.96|3504.46|3502.96|9788
1655363700000|2022-06-16 07:15:00|3509.46|3507.96|3500.46|3498.96|3511.46|3509.96|3497.46|3495.96|9244
1655364000000|2022-06-16 07:20:00|3499.96|3498.46|3487.46|3485.96|3501.46|3499.96|3486.46|3484.96|9577
1655364300000|2022-06-16 07:25:00|3486.96|3485.46|3489.46|3487.96|3491.46|3489.96|3481.46|3479.96|12241
1655364600000|2022-06-16 07:30:00|3488.46|3486.96|3466.46|3464.96|3488.46|3486.96|3459.46|3457.96|24308
1655364900000|2022-06-16 07:35:00|3467.46|3465.96|3464.46|3462.96|3471.46|3469.96|3460.46|3458.96|13805
1655365200000|2022-06-16 07:40:00|3464.84|3463.34|3473.84|3472.34|3474.84|3473.34|3459.84|3458.34|11618
1655365500000|2022-06-16 07:45:00|3474.84|3473.34|3472.84|3471.34|3476.84|3475.34|3469.84|3468.34|8405
1655365800000|2022-06-16 07:50:00|3471.84|3470.34|3466.84|3465.34|3471.84|3470.34|3462.84|3461.34|12879
1655366100000|2022-06-16 07:55:00|3465.84|3464.34|3469.84|3468.34|3473.84|3472.34|3463.84|3462.34|10329
1655366400000|2022-06-16 08:00:00|3468.84|3467.34|3483.84|3482.34|3484.84|3483.34|3466.84|3465.34|12502
1655366700000|2022-06-16 08:05:00|3482.84|3481.34|3479.84|3478.34|3487.34|3485.84|3478.84|3477.34|15948
1655367000000|2022-06-16 08:10:00|3478.84|3477.34|3473.84|3472.34|3478.84|3477.34|3471.34|3469.84|15144
1655367300000|2022-06-16 08:15:00|3474.34|3472.84|3472.84|3471.34|3478.84|3477.34|3472.84|3471.34|5017
1655367600000|2022-06-16 08:20:00|3473.84|3472.34|3474.84|3473.34|3475.84|3474.34|3468.84|3467.34|11384
1655367900000|2022-06-16 08:25:00|3475.34|3473.84|3473.84|3472.34|3476.84|3475.34|3471.84|3470.34|7731
1655368200000|2022-06-16 08:30:00|3474.84|3473.34|3468.84|3467.34|3474.84|3473.34|3467.84|3466.34|9474
1655368500000|2022-06-16 08:35:00|3467.84|3466.34|3470.84|3469.34|3470.84|3469.34|3464.84|3463.34|5662
1655368800000|2022-06-16 08:40:00|3469.84|3468.34|3463.84|3462.34|3469.84|3468.34|3462.84|3461.34|4774
1655369100000|2022-06-16 08:45:00|3464.84|3463.34|3472.84|3471.34|3472.84|3471.34|3462.84|3461.34|6951
1655369400000|2022-06-16 08:50:00|3471.84|3470.34|3462.84|3461.34|3471.84|3470.34|3460.84|3459.34|4239
1655369700000|2022-06-16 08:55:00|3462.34|3460.84|3455.84|3454.34|3463.84|3462.34|3455.84|3454.34|10952
1655370000000|2022-06-16 09:00:00|3453.84|3452.34|3451.84|3450.34|3455.84|3454.34|3451.84|3450.34|42787
1655370300000|2022-06-16 09:05:00|3449.84|3448.34|3443.84|3442.34|3449.84|3448.34|3441.84|3440.34|60932
1655370600000|2022-06-16 09:10:00|3443.34|3441.84|3447.84|3446.34|3448.84|3447.34|3442.84|3441.34|8662
1655370900000|2022-06-16 09:15:00|3446.84|3445.34|3448.84|3447.34|3452.84|3451.34|3446.84|3445.34|4176
1655371200000|2022-06-16 09:20:00|3448.34|3446.84|3448.84|3447.34|3449.84|3448.34|3441.84|3440.34|5514
1655371500000|2022-06-16 09:25:00|3447.84|3446.34|3448.84|3447.34|3453.84|3452.34|3447.84|3446.34|7551
1655371800000|2022-06-16 09:30:00|3449.84|3448.34|3440.84|3439.34|3449.84|3448.34|3439.84|3438.34|5556
1655372100000|2022-06-16 09:35:00|3441.84|3440.34|3435.84|3434.34|3442.84|3441.34|3434.84|3433.34|7741
1655372400000|2022-06-16 09:40:00|3436.84|3435.34|3437.34|3435.84|3438.84|3437.34|3432.84|3431.34|7710
1655372700000|2022-06-16 09:45:00|3436.84|3435.34|3442.84|3441.34|3442.84|3441.34|3435.84|3434.34|6793
1655373000000|2022-06-16 09:50:00|3441.84|3440.34|3441.84|3440.34|3441.84|3440.34|3437.84|3436.34|4761
1655373300000|2022-06-16 09:55:00|3442.84|3441.34|3446.84|3445.34|3448.84|3447.34|3439.84|3438.34|4978
1655373600000|2022-06-16 10:00:00|3445.84|3444.34|3448.84|3447.34|3448.84|3447.34|3440.84|3439.34|5713
1655373900000|2022-06-16 10:05:00|3448.34|3446.84|3450.84|3449.34|3452.84|3451.34|3447.84|3446.34|6895
1655374200000|2022-06-16 10:10:00|3451.84|3450.34|3447.84|3446.34|3453.84|3452.34|3447.84|3446.34|4966
1655374500000|2022-06-16 10:15:00|3448.84|3447.34|3449.84|3448.34|3449.84|3448.34|3445.84|3444.34|5846
1655374800000|2022-06-16 10:20:00|3448.84|3447.34|3441.84|3440.34|3448.84|3447.34|3440.84|3439.34|9849
1655375100000|2022-06-16 10:25:00|3441.34|3439.84|3440.84|3439.34|3442.84|3441.34|3439.84|3438.34|5207
1655375400000|2022-06-16 10:30:00|3441.34|3439.84|3438.84|3437.34|3441.84|3440.34|3437.84|3436.34|4941
1655375700000|2022-06-16 10:35:00|3438.34|3436.84|3437.84|3436.34|3439.84|3438.34|3437.84|3436.34|6843
1655376000000|2022-06-16 10:40:00|3438.34|3436.84|3439.84|3438.34|3440.84|3439.34|3437.84|3436.34|4747
1655376300000|2022-06-16 10:45:00|3438.84|3437.34|3438.84|3437.34|3440.84|3439.34|3436.84|3435.34|4183
1655376600000|2022-06-16 10:50:00|3437.84|3436.34|3438.84|3437.34|3441.84|3440.34|3434.84|3433.34|6929
1655376900000|2022-06-16 10:55:00|3438.34|3436.84|3432.84|3431.34|3438.84|3437.34|3431.84|3430.34|7021
1655377200000|2022-06-16 11:00:00|3431.34|3429.84|3438.84|3437.34|3442.84|3441.34|3431.34|3429.84|5597
1655377500000|2022-06-16 11:05:00|3439.34|3437.84|3441.34|3439.84|3443.84|3442.34|3437.84|3436.34|3716
1655377800000|2022-06-16 11:10:00|3441.84|3440.34|3437.84|3436.34|3441.84|3440.34|3436.84|3435.34|7942
1655378100000|2022-06-16 11:15:00|3437.34|3435.84|3434.84|3433.34|3437.84|3436.34|3432.84|3431.34|8344
1655378400000|2022-06-16 11:20:00|3433.84|3432.34|3439.84|3438.34|3440.84|3439.34|3433.84|3432.34|19211
1655378700000|2022-06-16 11:25:00|3439.34|3437.84|3451.84|3450.34|3454.84|3453.34|3436.84|3435.34|9039
1655379000000|2022-06-16 11:30:00|3452.34|3450.84|3451.84|3450.34|3452.84|3451.34|3445.84|3444.34|5203
1655379300000|2022-06-16 11:35:00|3449.84|3448.34|3452.84|3451.34|3456.84|3455.34|3449.84|3448.34|10730
1655379600000|2022-06-16 11:40:00|3452.09|3450.59|3440.09|3438.59|3452.09|3450.59|3440.09|3438.59|5392
1655379900000|2022-06-16 11:45:00|3439.09|3437.59|3433.09|3431.59|3439.09|3437.59|3433.09|3431.59|6051
1655380200000|2022-06-16 11:50:00|3434.09|3432.59|3433.09|3431.59|3437.09|3435.59|3433.09|3431.59|5953
1655380500000|2022-06-16 11:55:00|3434.09|3432.59|3438.09|3436.59|3440.09|3438.59|3432.09|3430.59|3756
1655380800000|2022-06-16 12:00:00|3437.09|3435.59|3450.09|3448.59|3452.09|3450.59|3437.09|3435.59|3948
1655381100000|2022-06-16 12:05:00|3451.09|3449.59|3459.09|3457.59|3460.09|3458.59|3450.09|3448.59|6696
1655381400000|2022-06-16 12:10:00|3459.59|3458.09|3458.09|3456.59|3461.09|3459.59|3457.09|3455.59|20783
1655381700000|2022-06-16 12:15:00|3457.09|3455.59|3449.09|3447.59|3460.09|3458.59|3448.09|3446.59|5499
1655382000000|2022-06-16 12:20:00|3450.09|3448.59|3455.09|3453.59|3456.09|3454.59|3449.09|3447.59|6686
1655382300000|2022-06-16 12:25:00|3454.59|3453.09|3451.09|3449.59|3456.09|3454.59|3449.59|3448.09|2844
1655382600000|2022-06-16 12:30:00|3450.09|3448.59|3452.09|3450.59|3456.09|3454.59|3449.09|3447.59|4667
1655382900000|2022-06-16 12:35:00|3452.59|3451.09|3460.09|3458.59|3460.59|3459.09|3450.09|3448.59|7883
1655383200000|2022-06-16 12:40:00|3459.59|3458.09|3454.09|3452.59|3460.09|3458.59|3453.09|3451.59|5956
1655383500000|2022-06-16 12:45:00|3455.09|3453.59|3449.09|3447.59|3456.09|3454.59|3447.09|3445.59|2792
1655383800000|2022-06-16 12:50:00|3450.09|3448.59|3452.09|3450.59|3454.59|3453.09|3448.09|3446.59|4264
1655384100000|2022-06-16 12:55:00|3451.09|3449.59|3447.09|3445.59|3452.59|3451.09|3446.09|3444.59|4200
1655384400000|2022-06-16 13:00:00|3446.09|3444.59|3450.09|3448.59|3451.09|3449.59|3444.09|3442.59|4224
1655384700000|2022-06-16 13:05:00|3451.09|3449.59|3448.09|3446.59|3451.09|3449.59|3443.09|3441.59|3297
1655385000000|2022-06-16 13:10:00|3447.09|3445.59|3445.09|3443.59|3447.09|3445.59|3445.09|3443.59|4375
1655385300000|2022-06-16 13:15:00|3446.09|3444.59|3444.09|3442.59|3447.09|3445.59|3442.09|3440.59|7001
1655385600000|2022-06-16 13:20:00|3443.09|3441.59|3439.09|3437.59|3444.09|3442.59|3439.09|3437.59|4251
1655385900000|2022-06-16 13:25:00|3438.09|3436.59|3437.09|3435.59|3442.09|3440.59|3437.09|3435.59|12357
1655386200000|2022-06-16 13:30:00|3438.09|3436.59|3433.09|3431.59|3445.09|3443.59|3432.09|3430.59|11731
1655386500000|2022-06-16 13:35:00|3432.09|3430.59|3433.09|3431.59|3439.09|3437.59|3431.09|3429.59|13023
1655386800000|2022-06-16 13:40:00|3433.59|3432.09|3433.09|3431.59|3438.09|3436.59|3432.09|3430.59|15984
1655387100000|2022-06-16 13:45:00|3432.09|3430.59|3438.59|3437.09|3443.09|3441.59|3432.09|3430.59|14068
1655387400000|2022-06-16 13:50:00|3439.09|3437.59|3433.09|3431.59|3439.09|3437.59|3430.09|3428.59|16734
1655387700000|2022-06-16 13:55:00|3432.09|3430.59|3433.09|3431.59|3438.09|3436.59|3429.09|3427.59|14871
1655388000000|2022-06-16 14:00:00|3432.09|3430.59|3433.09|3431.59|3438.09|3436.59|3428.09|3426.59|31007
1655388300000|2022-06-16 14:05:00|3434.09|3432.59|3438.09|3436.59|3438.09|3436.59|3431.09|3429.59|10689
1655388600000|2022-06-16 14:10:00|3437.89|3436.39|3431.89|3430.39|3439.89|3438.39|3431.89|3430.39|6520
1655388900000|2022-06-16 14:15:00|3430.89|3429.39|3426.89|3425.39|3436.89|3435.39|3426.89|3425.39|6354
1655389200000|2022-06-16 14:20:00|3427.89|3426.39|3436.89|3435.39|3436.89|3435.39|3426.89|3425.39|5023
1655389500000|2022-06-16 14:25:00|3435.89|3434.39|3439.89|3438.39|3442.89|3441.39|3435.89|3434.39|6167
1655389800000|2022-06-16 14:30:00|3438.89|3437.39|3439.89|3438.39|3442.89|3441.39|3434.89|3433.39|29245
1655390100000|2022-06-16 14:35:00|3438.89|3437.39|3430.89|3429.39|3439.89|3438.39|3430.89|3429.39|11499
1655390400000|2022-06-16 14:40:00|3431.89|3430.39|3426.89|3425.39|3431.89|3430.39|3425.89|3424.39|15882
1655390700000|2022-06-16 14:45:00|3425.89|3424.39|3422.89|3421.39|3428.39|3426.89|3422.89|3421.39|6770
1655391000000|2022-06-16 14:50:00|3423.89|3422.39|3423.89|3422.39|3424.89|3423.39|3419.89|3418.39|9077
1655391300000|2022-06-16 14:55:00|3424.89|3423.39|3424.89|3423.39|3426.89|3425.39|3423.89|3422.39|15563
1655391600000|2022-06-16 15:00:00|3425.89|3424.39|3431.89|3430.39|3432.89|3431.39|3424.89|3423.39|10297
1655391900000|2022-06-16 15:05:00|3432.89|3431.39|3432.89|3431.39|3432.89|3431.39|3428.89|3427.39|9783
1655392200000|2022-06-16 15:10:00|3433.89|3432.39|3437.89|3436.39|3437.89|3436.39|3431.89|3430.39|10414
1655392500000|2022-06-16 15:15:00|3436.89|3435.39|3435.89|3434.39|3440.89|3439.39|3434.89|3433.39|14432
1655392800000|2022-06-16 15:20:00|3435.39|3433.89|3436.89|3435.39|3438.89|3437.39|3431.89|3430.39|10116
1655393100000|2022-06-16 15:25:00|3435.89|3434.39|3434.89|3433.39|3442.89|3441.39|3434.89|3433.39|29960
1655393400000|2022-06-16 15:30:00|3435.39|3433.89|3427.89|3426.39|3437.89|3436.39|3426.89|3425.39|54145
1655393700000|2022-06-16 15:35:00|3426.89|3425.39|3427.89|3426.39|3427.89|3426.39|3423.89|3422.39|35162
1655394000000|2022-06-16 15:40:00|3426.89|3425.39|3420.89|3419.39|3426.89|3425.39|3416.89|3415.39|30483
1655394300000|2022-06-16 15:45:00|3419.89|3418.39|3419.89|3418.39|3419.89|3418.39|3416.89|3415.39|7765
1655394600000|2022-06-16 15:50:00|3420.39|3418.89|3419.89|3418.39|3422.39|3420.89|3415.89|3414.39|6816
1655394900000|2022-06-16 15:55:00|3420.39|3418.89|3427.89|3426.39|3427.89|3426.39|3419.89|3418.39|5029
1655395200000|2022-06-16 16:00:00|3426.89|3425.39|3422.39|3420.89|3428.89|3427.39|3420.89|3419.39|4320
1655395500000|2022-06-16 16:05:00|3421.89|3420.39|3416.89|3415.39|3422.89|3421.39|3415.89|3414.39|2807
1655395800000|2022-06-16 16:10:00|3415.89|3414.39|3413.89|3412.39|3420.39|3418.89|3413.89|3412.39|3948
1655396100000|2022-06-16 16:15:00|3414.89|3413.39|3415.89|3414.39|3419.89|3418.39|3412.89|3411.39|2947
1655396400000|2022-06-16 16:20:00|3415.39|3413.89|3416.89|3415.39|3417.89|3416.39|3412.89|3411.39|1019
1655396700000|2022-06-16 16:25:00|3417.89|3416.39|3420.89|3419.39|3421.89|3420.39|3415.89|3414.39|2506
1655397000000|2022-06-16 16:30:00|3421.89|3420.39|3421.89|3420.39|3423.89|3422.39|3417.89|3416.39|2738
1655397300000|2022-06-16 16:35:00|3420.89|3419.39|3418.89|3417.39|3421.39|3419.89|3415.89|3414.39|3888
1655397600000|2022-06-16 16:40:00|3419.89|3418.39|3427.89|3426.39|3428.89|3427.39|3418.89|3417.39|4579
1655397900000|2022-06-16 16:45:00|3428.89|3427.39|3431.89|3430.39|3432.89|3431.39|3426.89|3425.39|6837
1655398200000|2022-06-16 16:50:00|3431.39|3429.89|3430.89|3429.39|3433.89|3432.39|3428.89|3427.39|2434
1655398500000|2022-06-16 16:55:00|3429.89|3428.39|3428.89|3427.39|3430.89|3429.39|3425.89|3424.39|5464
1655398800000|2022-06-16 17:00:00|3429.89|3428.39|3426.89|3425.39|3431.89|3430.39|3424.89|3423.39|1607
1655399100000|2022-06-16 17:05:00|3427.39|3425.89|3431.89|3430.39|3433.89|3432.39|3424.89|3423.39|2223
1655399400000|2022-06-16 17:10:00|3430.89|3429.39|3431.89|3430.39|3433.89|3432.39|3429.89|3428.39|1662
1655399700000|2022-06-16 17:15:00|3432.89|3431.39|3431.89|3430.39|3434.89|3433.39|3429.89|3428.39|2203
1655400000000|2022-06-16 17:20:00|3432.89|3431.39|3426.89|3425.39|3432.89|3431.39|3425.89|3424.39|2341
1655400300000|2022-06-16 17:25:00|3425.89|3424.39|3434.89|3433.39|3436.89|3435.39|3424.89|3423.39|5952
1655400600000|2022-06-16 17:30:00|3433.89|3432.39|3439.89|3438.39|3440.89|3439.39|3430.89|3429.39|5499
1655400900000|2022-06-16 17:35:00|3438.89|3437.39|3434.89|3433.39|3438.89|3437.39|3431.89|3430.39|2308
1655401200000|2022-06-16 17:40:00|3433.89|3432.39|3426.89|3425.39|3434.89|3433.39|3426.89|3425.39|1768
1655401500000|2022-06-16 17:45:00|3425.89|3424.39|3425.89|3424.39|3427.89|3426.39|3423.89|3422.39|1461
1655401800000|2022-06-16 17:50:00|3426.89|3425.39|3424.89|3423.39|3426.89|3425.39|3422.89|3421.39|1902
1655402100000|2022-06-16 17:55:00|3423.89|3422.39|3417.89|3416.39|3424.89|3423.39|3416.89|3415.39|1218
1655402400000|2022-06-16 18:00:00|3416.89|3415.39|3414.89|3413.39|3419.89|3418.39|3414.89|3413.39|3611
1655402700000|2022-06-16 18:05:00|3415.89|3414.39|3411.89|3410.39|3415.89|3414.39|3411.89|3410.39|1065
1655403000000|2022-06-16 18:10:00|3412.89|3411.39|3413.89|3412.39|3413.89|3412.39|3411.89|3410.39|1284
1655403300000|2022-06-16 18:15:00|3412.89|3411.39|3413.89|3412.39|3413.89|3412.39|3411.89|3410.39|545
1655403600000|2022-06-16 18:20:00|3413.39|3411.89|3410.89|3409.39|3413.89|3412.39|3410.89|3409.39|632
1655403900000|2022-06-16 18:25:00|3411.89|3410.39|3410.89|3409.39|3411.89|3410.39|3410.89|3409.39|977
1655404200000|2022-06-16 18:30:00|3409.89|3408.39|3409.89|3408.39|3412.89|3411.39|3407.89|3406.39|3062
1655404500000|2022-06-16 18:35:00|3408.89|3407.39|3407.89|3406.39|3409.89|3408.39|3406.89|3405.39|2259
1655404800000|2022-06-16 18:40:00|3408.89|3407.39|3406.89|3405.39|3413.89|3412.39|3406.89|3405.39|2197
1655405100000|2022-06-16 18:45:00|3407.89|3406.39|3402.89|3401.39|3410.89|3409.39|3402.89|3401.39|2109
1655405400000|2022-06-16 18:50:00|3403.89|3402.39|3401.89|3400.39|3403.89|3402.39|3401.89|3400.39|1173
1655405700000|2022-06-16 18:55:00|3402.89|3401.39|3402.89|3401.39|3403.89|3402.39|3400.89|3399.39|954
1655406000000|2022-06-16 19:00:00|3403.89|3402.39|3408.89|3407.39|3410.89|3409.39|3403.89|3402.39|1290
1655406300000|2022-06-16 19:05:00|3407.89|3406.39|3414.89|3413.39|3414.89|3413.39|3405.89|3404.39|1272
1655406600000|2022-06-16 19:10:00|3414.39|3412.89|3410.89|3409.39|3417.89|3416.39|3408.89|3407.39|1328
1655406900000|2022-06-16 19:15:00|3409.89|3408.39|3411.89|3410.39|3411.89|3410.39|3406.89|3405.39|580
1655407200000|2022-06-16 19:20:00|3412.89|3411.39|3411.89|3410.39|3414.89|3413.39|3410.89|3409.39|1166
1655407500000|2022-06-16 19:25:00|3410.89|3409.39|3414.89|3413.39|3417.89|3416.39|3410.89|3409.39|1426
1655407800000|2022-06-16 19:30:00|3413.89|3412.39|3406.89|3405.39|3416.89|3415.39|3405.89|3404.39|1575
1655408100000|2022-06-16 19:35:00|3407.89|3406.39|3409.89|3408.39|3409.89|3408.39|3405.89|3404.39|2141
1655408400000|2022-06-16 19:40:00|3409.39|3407.89|3406.89|3405.39|3413.89|3412.39|3406.89|3405.39|2440
1655408700000|2022-06-16 19:45:00|3405.89|3404.39|3403.89|3402.39|3409.89|3408.39|3402.89|3401.39|2020
1655409000000|2022-06-16 19:50:00|3404.89|3403.39|3407.89|3406.39|3407.89|3406.39|3403.89|3402.39|2836
1655409300000|2022-06-16 19:55:00|3406.89|3405.39|3411.89|3410.39|3415.39|3413.89|3406.89|3405.39|7958
1655409600000|2022-06-16 20:00:00|3412.74|3409.74|3409.84|3406.84|3413.84|3410.84|3408.84|3405.84|30339
1655409900000|2022-06-16 20:05:00|3409.64|3406.64|3407.04|3404.04|3414.74|3411.74|3406.74|3403.74|0
1655410200000|2022-06-16 20:10:00|3407.24|3404.24|3416.44|3413.44|3416.44|3413.44|3406.84|3403.84|0
1655410500000|2022-06-16 20:15:00|3416.84|3413.84|3409.94|3406.94|3416.84|3413.84|3409.64|3406.64|0
1655410800000|2022-06-16 20:20:00|3410.14|3407.14|3411.14|3408.14|3411.24|3408.24|3409.24|3406.24|0
1655411100000|2022-06-16 20:25:00|3411.04|3408.04|3413.24|3410.24|3413.34|3410.34|3409.84|3406.84|0
1655411400000|2022-06-16 20:30:00|3413.34|3410.34|3412.24|3409.24|3414.44|3411.44|3412.24|3409.24|0
1655411700000|2022-06-16 20:35:00|3412.34|3409.34|3411.84|3408.84|3413.04|3410.04|3411.64|3408.64|0
1655412000000|2022-06-16 20:40:00|3412.04|3409.04|3411.64|3408.64|3412.34|3409.34|3411.24|3408.24|0
1655412300000|2022-06-16 20:45:00|3411.74|3408.74|3415.84|3412.84|3416.24|3413.24|3411.74|3408.74|0
1655412600000|2022-06-16 20:50:00|3415.94|3412.94|3417.54|3414.54|3418.14|3415.14|3415.74|3412.74|0
1655412900000|2022-06-16 20:55:00|3417.74|3414.74|3416.94|3413.94|3418.44|3415.44|3416.24|3413.24|0
1655413200000|2022-06-16 21:00:00|3416.74|3413.74|3417.34|3414.34|3417.34|3414.34|3416.44|3413.44|0
1655413500000|2022-06-16 21:05:00|3417.24|3414.24|3417.24|3414.24|3417.44|3414.44|3416.84|3413.84|0
1655413800000|2022-06-16 21:10:00|3417.04|3414.04|3417.44|3414.44|3417.44|3414.44|3417.04|3414.04|0
1655414100000|2022-06-16 21:15:00|3417.14|3414.14|3417.44|3414.44|3417.44|3414.44|3417.04|3414.04|0
1655414400000|2022-06-16 21:20:00|3417.54|3414.54|3417.84|3414.84|3417.94|3414.94|3417.54|3414.54|0
1655414700000|2022-06-16 21:25:00|3417.74|3414.74|3417.84|3414.84|3417.84|3414.84|3417.44|3414.44|0
1655415000000|2022-06-16 21:30:00|3418.04|3415.04|3417.24|3414.24|3418.14|3415.14|3417.24|3414.24|0
1655415300000|2022-06-16 21:35:00|3417.14|3414.14|3417.04|3414.04|3417.14|3414.14|3416.94|3413.94|0
1655415600000|2022-06-16 21:40:00|3416.94|3413.94|3417.54|3414.54|3417.54|3414.54|3416.94|3413.94|0
1655415900000|2022-06-16 21:45:00|3417.34|3414.34|3416.64|3413.64|3417.34|3414.34|3416.64|3413.64|0
1655416200000|2022-06-16 21:50:00|3417.14|3414.14|3416.94|3413.94|3417.24|3414.24|3416.64|3413.64|0
1655416500000|2022-06-16 21:55:00|3417.04|3414.04|3417.44|3414.44|3417.54|3414.54|3416.94|3413.94|0
1655416800000|2022-06-16 22:00:00|3418.04|3415.04|3420.74|3417.74|3421.14|3418.14|3418.04|3415.04|0
1655417100000|2022-06-16 22:05:00|3420.94|3417.94|3416.64|3413.64|3421.64|3418.64|3416.64|3413.64|0
1655417400000|2022-06-16 22:10:00|3416.84|3413.84|3416.14|3413.14|3417.54|3414.54|3415.74|3412.74|0
1655417700000|2022-06-16 22:15:00|3416.24|3413.24|3415.34|3412.34|3416.64|3413.64|3414.94|3411.94|0
1655418000000|2022-06-16 22:20:00|3415.54|3412.54|3418.64|3415.64|3419.04|3416.04|3415.34|3412.34|0
1655418300000|2022-06-16 22:25:00|3418.44|3415.44|3420.34|3417.34|3420.44|3417.44|3417.64|3414.64|0
1655418600000|2022-06-16 22:30:00|3420.44|3417.44|3419.54|3416.54|3420.54|3417.54|3418.34|3415.34|0
1655418900000|2022-06-16 22:35:00|3419.44|3416.44|3419.94|3416.94|3419.94|3416.94|3417.34|3414.34|0
1655419200000|2022-06-16 22:40:00|3420.04|3417.04|3418.84|3415.84|3420.14|3417.14|3418.44|3415.44|0
1655419500000|2022-06-16 22:45:00|3418.64|3415.64|3417.54|3414.54|3418.64|3415.64|3417.34|3414.34|0
1655419800000|2022-06-16 22:50:00|3417.64|3414.64|3417.74|3414.74|3418.64|3415.64|3417.34|3414.34|0
1655420100000|2022-06-16 22:55:00|3417.54|3414.54|3415.74|3412.74|3417.84|3414.84|3415.74|3412.74|0
1655420400000|2022-06-16 23:00:00|3415.94|3412.94|3417.74|3414.74|3417.84|3414.84|3415.94|3412.94|0
1655420700000|2022-06-16 23:05:00|3417.94|3414.94|3417.34|3414.34|3418.14|3415.14|3416.84|3413.84|0
1655421000000|2022-06-16 23:10:00|3417.24|3414.24|3416.64|3413.64|3417.64|3414.64|3416.04|3413.04|0
1655421300000|2022-06-16 23:15:00|3416.84|3413.84|3412.74|3409.74|3417.04|3414.04|3412.74|3409.74|0
1655421600000|2022-06-16 23:20:00|3412.04|3409.04|3410.34|3407.34|3412.24|3409.24|3409.84|3406.84|0
1655421900000|2022-06-16 23:25:00|3410.54|3407.54|3411.84|3408.84|3412.34|3409.34|3410.54|3407.54|0
1655422200000|2022-06-16 23:30:00|3411.44|3408.44|3414.14|3411.14|3414.94|3411.94|3410.94|3407.94|0
1655422500000|2022-06-16 23:35:00|3414.04|3411.04|3412.94|3409.94|3414.44|3411.44|3412.54|3409.54|0
1655422800000|2022-06-16 23:40:00|3413.44|3410.44|3413.84|3410.84|3414.04|3411.04|3412.54|3409.54|0
1655423100000|2022-06-16 23:45:00|3414.04|3411.04|3416.64|3413.64|3416.84|3413.84|3413.64|3410.64|0
1655423400000|2022-06-16 23:50:00|3416.84|3413.84|3417.34|3414.34|3417.54|3414.54|3415.44|3412.44|0
1655423700000|2022-06-16 23:55:00|3417.54|3414.54|3415.44|3412.44|3417.54|3414.54|3414.84|3411.84|0
1655424000000|2022-06-17 00:00:00|3415.14|3412.14|3412.94|3409.94|3415.74|3412.74|3411.34|3408.34|0
1655424300000|2022-06-17 00:05:00|3412.84|3409.84|3418.24|3415.24|3418.24|3415.24|3411.84|3408.84|0
1655424600000|2022-06-17 00:10:00|3418.14|3415.14|3424.64|3421.64|3424.84|3421.84|3418.14|3415.14|0
1655424900000|2022-06-17 00:15:00|3424.74|3421.74|3434.14|3432.14|3435.14|3433.14|3424.74|3421.74|1173
1655425200000|2022-06-17 00:20:00|3433.14|3431.14|3426.14|3424.14|3433.14|3431.14|3424.14|3422.14|766
1655425500000|2022-06-17 00:25:00|3427.14|3425.14|3429.14|3427.14|3431.14|3429.14|3425.14|3423.14|313
1655425800000|2022-06-17 00:30:00|3428.14|3426.14|3421.14|3419.14|3430.14|3428.14|3421.14|3419.14|320
1655426100000|2022-06-17 00:35:00|3420.14|3418.14|3419.14|3417.14|3425.64|3423.64|3418.14|3416.14|251
1655426400000|2022-06-17 00:40:00|3418.64|3416.64|3419.14|3417.14|3424.14|3422.14|3417.14|3415.14|204
1655426700000|2022-06-17 00:45:00|3419.64|3417.64|3423.14|3421.14|3423.14|3421.14|3419.14|3417.14|256
1655427000000|2022-06-17 00:50:00|3423.64|3421.64|3426.14|3424.14|3427.14|3425.14|3423.14|3421.14|247
1655427300000|2022-06-17 00:55:00|3427.14|3425.14|3425.14|3423.14|3427.14|3425.14|3424.14|3422.14|133
1655427600000|2022-06-17 01:00:00|3425.64|3423.64|3424.14|3422.14|3427.14|3425.14|3424.14|3422.14|126
1655427900000|2022-06-17 01:05:00|3424.64|3422.64|3430.14|3428.14|3432.14|3430.14|3424.64|3422.64|177
1655428200000|2022-06-17 01:10:00|3429.14|3427.14|3428.14|3426.14|3430.14|3428.14|3427.14|3425.14|274
1655428500000|2022-06-17 01:15:00|3429.14|3427.14|3430.14|3428.14|3431.14|3429.14|3429.14|3427.14|188
1655428800000|2022-06-17 01:20:00|3429.64|3427.64|3429.64|3427.64|3431.14|3429.14|3427.14|3425.14|137
1655429100000|2022-06-17 01:25:00|3429.14|3427.14|3427.14|3425.14|3430.14|3428.14|3427.14|3425.14|210
1655429400000|2022-06-17 01:30:00|3427.64|3425.64|3432.14|3430.14|3432.14|3430.14|3426.14|3424.14|509
1655429700000|2022-06-17 01:35:00|3433.14|3431.14|3431.64|3429.64|3433.14|3431.14|3429.14|3427.14|267
1655430000000|2022-06-17 01:40:00|3431.14|3429.14|3434.14|3432.14|3435.14|3433.14|3431.14|3429.14|321
1655430300000|2022-06-17 01:45:00|3435.14|3433.14|3435.14|3433.14|3435.14|3433.14|3433.14|3431.14|114
1655430600000|2022-06-17 01:50:00|3435.64|3433.64|3439.64|3437.64|3440.14|3438.14|3433.14|3431.14|591
1655430900000|2022-06-17 01:55:00|3440.14|3438.14|3441.14|3439.14|3443.14|3441.14|3439.64|3437.64|898
1655431200000|2022-06-17 02:00:00|3441.64|3439.64|3441.14|3439.14|3443.14|3441.14|3439.14|3437.14|452
1655431500000|2022-06-17 02:05:00|3442.14|3440.14|3439.14|3437.14|3442.14|3440.14|3439.14|3437.14|441
1655431800000|2022-06-17 02:10:00|3439.64|3437.64|3440.14|3438.14|3440.64|3438.64|3438.14|3436.14|98
1655432100000|2022-06-17 02:15:00|3439.14|3437.14|3437.14|3435.14|3440.14|3438.14|3437.14|3435.14|51
1655432400000|2022-06-17 02:20:00|3436.14|3434.14|3435.14|3433.14|3436.14|3434.14|3434.14|3432.14|319
1655432700000|2022-06-17 02:25:00|3436.14|3434.14|3437.14|3435.14|3437.14|3435.14|3435.14|3433.14|99
1655433000000|2022-06-17 02:30:00|3436.14|3434.14|3437.14|3435.14|3438.64|3436.64|3436.14|3434.14|80
1655433300000|2022-06-17 02:35:00|3436.14|3434.14|3435.14|3433.14|3436.14|3434.14|3435.14|3433.14|82
1655433600000|2022-06-17 02:40:00|3434.14|3432.14|3445.14|3443.14|3446.14|3444.14|3433.14|3431.14|702
1655433900000|2022-06-17 02:45:00|3445.64|3443.64|3440.14|3438.14|3447.14|3445.14|3439.14|3437.14|478
1655434200000|2022-06-17 02:50:00|3439.64|3437.64|3437.14|3435.14|3440.14|3438.14|3436.64|3434.64|255
1655434500000|2022-06-17 02:55:00|3436.64|3434.64|3436.64|3434.64|3437.14|3435.14|3433.14|3431.14|1144
1655434800000|2022-06-17 03:00:00|3437.14|3435.14|3437.14|3435.14|3438.14|3436.14|3434.14|3432.14|472
1655435100000|2022-06-17 03:05:00|3437.64|3435.64|3436.14|3434.14|3439.14|3437.14|3436.14|3434.14|453
1655435400000|2022-06-17 03:10:00|3437.14|3435.14|3442.14|3440.14|3442.14|3440.14|3436.14|3434.14|600
1655435700000|2022-06-17 03:15:00|3443.14|3441.14|3443.64|3441.64|3445.14|3443.14|3443.14|3441.14|234
1655436000000|2022-06-17 03:20:00|3444.14|3442.14|3446.14|3444.14|3447.14|3445.14|3442.14|3440.14|273
1655436300000|2022-06-17 03:25:00|3446.64|3444.64|3446.14|3444.14|3448.64|3446.64|3446.14|3444.14|391
1655436600000|2022-06-17 03:30:00|3447.14|3445.14|3447.14|3445.14|3449.14|3447.14|3444.14|3442.14|646
1655436900000|2022-06-17 03:35:00|3447.64|3445.64|3449.14|3447.14|3450.14|3448.14|3446.14|3444.14|343
1655437200000|2022-06-17 03:40:00|3449.64|3447.64|3447.14|3445.14|3450.14|3448.14|3446.14|3444.14|191
1655437500000|2022-06-17 03:45:00|3446.14|3444.14|3445.64|3443.64|3447.14|3445.14|3444.14|3442.14|79
1655437800000|2022-06-17 03:50:00|3446.14|3444.14|3446.14|3444.14|3448.14|3446.14|3445.64|3443.64|623
1655438100000|2022-06-17 03:55:00|3446.64|3444.64|3444.64|3442.64|3446.64|3444.64|3444.14|3442.14|322
1655438400000|2022-06-17 04:00:00|3445.14|3443.14|3446.64|3444.64|3448.14|3446.14|3444.14|3442.14|633
1655438700000|2022-06-17 04:05:00|3447.14|3445.14|3450.64|3448.64|3451.14|3449.14|3446.14|3444.14|513
1655439000000|2022-06-17 04:10:00|3450.14|3448.14|3451.14|3449.14|3452.14|3450.14|3450.14|3448.14|315
1655439300000|2022-06-17 04:15:00|3450.14|3448.14|3460.14|3458.14|3460.14|3458.14|3450.14|3448.14|716
1655439600000|2022-06-17 04:20:00|3461.14|3459.14|3462.14|3460.14|3464.14|3462.14|3459.14|3457.14|1225
1655439900000|2022-06-17 04:25:00|3463.14|3461.14|3464.14|3462.14|3465.14|3463.14|3461.64|3459.64|1149
1655440200000|2022-06-17 04:30:00|3464.64|3462.64|3463.14|3461.14|3466.14|3464.14|3462.64|3460.64|661
1655440500000|2022-06-17 04:35:00|3462.64|3460.64|3465.14|3463.14|3467.14|3465.14|3462.64|3460.64|267
1655440800000|2022-06-17 04:40:00|3464.14|3462.14|3465.14|3463.14|3465.14|3463.14|3462.14|3460.14|248
1655441100000|2022-06-17 04:45:00|3466.14|3464.14|3468.14|3466.14|3468.14|3466.14|3464.14|3462.14|391
1655441400000|2022-06-17 04:50:00|3467.14|3465.14|3468.14|3466.14|3468.14|3466.14|3466.14|3464.14|512
1655441700000|2022-06-17 04:55:00|3467.64|3465.64|3465.14|3463.14|3468.14|3466.14|3465.14|3463.14|446
1655442000000|2022-06-17 05:00:00|3466.14|3464.14|3466.14|3464.14|3468.14|3466.14|3464.64|3462.64|595
1655442300000|2022-06-17 05:05:00|3465.14|3463.14|3466.14|3464.14|3468.14|3466.14|3465.14|3463.14|623
1655442600000|2022-06-17 05:10:00|3467.14|3465.14|3468.14|3466.14|3469.14|3467.14|3467.14|3465.14|411
1655442900000|2022-06-17 05:15:00|3467.14|3465.14|3467.64|3465.64|3470.14|3468.14|3466.14|3464.14|460
1655443200000|2022-06-17 05:20:00|3467.14|3465.14|3470.14|3468.14|3471.14|3469.14|3466.14|3464.14|609
1655443500000|2022-06-17 05:25:00|3469.14|3467.14|3471.14|3469.14|3471.14|3469.14|3469.14|3467.14|350
1655443800000|2022-06-17 05:30:00|3471.64|3469.64|3469.14|3467.14|3474.14|3472.14|3468.14|3466.14|1006
1655444100000|2022-06-17 05:35:00|3470.14|3468.14|3470.14|3468.14|3471.14|3469.14|3468.14|3466.14|264
1655444400000|2022-06-17 05:40:00|3470.64|3468.64|3466.14|3464.14|3471.14|3469.14|3465.14|3463.14|877
1655444700000|2022-06-17 05:45:00|3465.64|3463.64|3464.14|3462.14|3466.14|3464.14|3460.64|3458.64|1063
1655445000000|2022-06-17 05:50:00|3464.64|3462.64|3464.14|3462.14|3465.14|3463.14|3462.14|3460.14|545
1655445300000|2022-06-17 05:55:00|3465.14|3463.14|3459.14|3457.14|3465.14|3463.14|3459.14|3457.14|1215
1655445600000|2022-06-17 06:00:00|3458.89|3457.39|3452.89|3451.39|3460.89|3459.39|3452.89|3451.39|3690
1655445900000|2022-06-17 06:05:00|3451.89|3450.39|3447.89|3446.39|3452.89|3451.39|3442.89|3441.39|3085
1655446200000|2022-06-17 06:10:00|3447.39|3445.89|3444.89|3443.39|3447.89|3446.39|3442.89|3441.39|1689
1655446500000|2022-06-17 06:15:00|3443.89|3442.39|3450.89|3449.39|3450.89|3449.39|3442.89|3441.39|2549
1655446800000|2022-06-17 06:20:00|3451.89|3450.39|3452.89|3451.39|3452.89|3451.39|3447.89|3446.39|3221
1655447100000|2022-06-17 06:25:00|3453.89|3452.39|3460.89|3459.39|3460.89|3459.39|3452.89|3451.39|4323
1655447400000|2022-06-17 06:30:00|3461.89|3460.39|3457.89|3456.39|3463.89|3462.39|3457.89|3456.39|4994
1655447700000|2022-06-17 06:35:00|3456.89|3455.39|3461.89|3460.39|3461.89|3460.39|3455.89|3454.39|1940
1655448000000|2022-06-17 06:40:00|3460.89|3459.39|3458.89|3457.39|3460.89|3459.39|3457.89|3456.39|2587
1655448300000|2022-06-17 06:45:00|3459.89|3458.39|3460.89|3459.39|3463.89|3462.39|3459.89|3458.39|4357
1655448600000|2022-06-17 06:50:00|3459.89|3458.39|3449.89|3448.39|3459.89|3458.39|3448.89|3447.39|3165
1655448900000|2022-06-17 06:55:00|3448.89|3447.39|3445.89|3444.39|3452.89|3451.39|3445.89|3444.39|6482
1655449200000|2022-06-17 07:00:00|3444.89|3443.39|3437.89|3436.39|3451.89|3450.39|3435.89|3434.39|19835
1655449500000|2022-06-17 07:05:00|3436.89|3435.39|3435.89|3434.39|3446.89|3445.39|3434.89|3433.39|12496
1655449800000|2022-06-17 07:10:00|3436.89|3435.39|3433.89|3432.39|3436.89|3435.39|3429.89|3428.39|10304
1655450100000|2022-06-17 07:15:00|3432.89|3431.39|3436.89|3435.39|3438.89|3437.39|3430.89|3429.39|10347
1655450400000|2022-06-17 07:20:00|3435.89|3434.39|3448.89|3447.39|3449.89|3448.39|3432.89|3431.39|16255
1655450700000|2022-06-17 07:25:00|3447.89|3446.39|3445.89|3444.39|3447.89|3446.39|3443.89|3442.39|13081
1655451000000|2022-06-17 07:30:00|3444.89|3443.39|3435.89|3434.39|3444.89|3443.39|3434.89|3433.39|12079
1655451300000|2022-06-17 07:35:00|3436.39|3434.89|3437.89|3436.39|3441.89|3440.39|3431.89|3430.39|11640
1655451600000|2022-06-17 07:40:00|3438.27|3436.77|3434.27|3432.77|3438.27|3436.77|3423.27|3421.77|15445
1655451900000|2022-06-17 07:45:00|3433.27|3431.77|3448.27|3446.77|3451.27|3449.77|3433.27|3431.77|22825
1655452200000|2022-06-17 07:50:00|3447.27|3445.77|3447.27|3445.77|3452.27|3450.77|3445.27|3443.77|11723
1655452500000|2022-06-17 07:55:00|3448.27|3446.77|3451.27|3449.77|3453.27|3451.77|3446.27|3444.77|8066
1655452800000|2022-06-17 08:00:00|3450.27|3448.77|3450.27|3448.77|3454.27|3452.77|3447.27|3445.77|9406
1655453100000|2022-06-17 08:05:00|3451.27|3449.77|3456.27|3454.77|3456.27|3454.77|3449.27|3447.77|7213
1655453400000|2022-06-17 08:10:00|3455.27|3453.77|3455.27|3453.77|3457.27|3455.77|3452.27|3450.77|7253
1655453700000|2022-06-17 08:15:00|3454.27|3452.77|3456.27|3454.77|3458.27|3456.77|3451.27|3449.77|7584
1655454000000|2022-06-17 08:20:00|3457.27|3455.77|3459.27|3457.77|3459.27|3457.77|3455.27|3453.77|6727
1655454300000|2022-06-17 08:25:00|3458.27|3456.77|3463.27|3461.77|3463.27|3461.77|3458.27|3456.77|8991
1655454600000|2022-06-17 08:30:00|3464.27|3462.77|3471.27|3469.77|3471.27|3469.77|3463.27|3461.77|17605
1655454900000|2022-06-17 08:35:00|3470.27|3468.77|3471.27|3469.77|3471.27|3469.77|3464.27|3462.77|12819
1655455200000|2022-06-17 08:40:00|3470.27|3468.77|3473.27|3471.77|3475.27|3473.77|3470.27|3468.77|16098
1655455500000|2022-06-17 08:45:00|3472.27|3470.77|3464.27|3462.77|3472.27|3470.77|3462.27|3460.77|8015
1655455800000|2022-06-17 08:50:00|3463.27|3461.77|3459.27|3457.77|3464.27|3462.77|3456.27|3454.77|8123
1655456100000|2022-06-17 08:55:00|3460.27|3458.77|3463.27|3461.77|3464.27|3462.77|3460.27|3458.77|6568
1655456400000|2022-06-17 09:00:00|3462.27|3460.77|3470.27|3468.77|3470.27|3468.77|3461.27|3459.77|8479
1655456700000|2022-06-17 09:05:00|3469.27|3467.77|3472.27|3470.77|3472.27|3470.77|3466.27|3464.77|15948
1655457000000|2022-06-17 09:10:00|3471.77|3470.27|3473.27|3471.77|3475.27|3473.77|3469.27|3467.77|8785
1655457300000|2022-06-17 09:15:00|3474.27|3472.77|3465.27|3463.77|3474.27|3472.77|3464.27|3462.77|15993
1655457600000|2022-06-17 09:20:00|3466.27|3464.77|3462.27|3460.77|3467.27|3465.77|3462.27|3460.77|8596
1655457900000|2022-06-17 09:25:00|3463.27|3461.77|3467.27|3465.77|3468.27|3466.77|3462.27|3460.77|6017
1655458200000|2022-06-17 09:30:00|3466.27|3464.77|3464.27|3462.77|3467.27|3465.77|3461.27|3459.77|6059
1655458500000|2022-06-17 09:35:00|3465.27|3463.77|3462.27|3460.77|3468.27|3466.77|3460.27|3458.77|8265
1655458800000|2022-06-17 09:40:00|3461.27|3459.77|3454.27|3452.77|3461.27|3459.77|3451.27|3449.77|13787
1655459100000|2022-06-17 09:45:00|3455.27|3453.77|3456.27|3454.77|3457.27|3455.77|3452.27|3450.77|11524
1655459400000|2022-06-17 09:50:00|3457.27|3455.77|3478.27|3476.77|3480.27|3478.77|3457.27|3455.77|50902
1655459700000|2022-06-17 09:55:00|3477.27|3475.77|3477.27|3475.77|3479.27|3477.77|3471.27|3469.77|47233
1655460000000|2022-06-17 10:00:00|3476.27|3474.77|3477.27|3475.77|3479.27|3477.77|3471.27|3469.77|21840
1655460300000|2022-06-17 10:05:00|3476.27|3474.77|3471.27|3469.77|3478.27|3476.77|3469.27|3467.77|10169
1655460600000|2022-06-17 10:10:00|3472.27|3470.77|3473.27|3471.77|3475.27|3473.77|3470.27|3468.77|7358
1655460900000|2022-06-17 10:15:00|3472.27|3470.77|3475.27|3473.77|3476.27|3474.77|3470.27|3468.77|6913
1655461200000|2022-06-17 10:20:00|3476.27|3474.77|3477.27|3475.77|3478.27|3476.77|3473.27|3471.77|7554
1655461500000|2022-06-17 10:25:00|3476.27|3474.77|3473.27|3471.77|3476.27|3474.77|3470.27|3468.77|5862
1655461800000|2022-06-17 10:30:00|3474.27|3472.77|3471.27|3469.77|3476.27|3474.77|3471.27|3469.77|6808
1655462100000|2022-06-17 10:35:00|3472.27|3470.77|3478.27|3476.77|3478.27|3476.77|3470.27|3468.77|6034
1655462400000|2022-06-17 10:40:00|3479.27|3477.77|3476.27|3474.77|3480.27|3478.77|3474.27|3472.77|5247
1655462700000|2022-06-17 10:45:00|3475.27|3473.77|3474.27|3472.77|3475.27|3473.77|3471.27|3469.77|4667
1655463000000|2022-06-17 10:50:00|3475.27|3473.77|3473.27|3471.77|3475.27|3473.77|3471.27|3469.77|3890
1655463300000|2022-06-17 10:55:00|3474.27|3472.77|3475.27|3473.77|3477.27|3475.77|3473.27|3471.77|5038
1655463600000|2022-06-17 11:00:00|3474.27|3472.77|3475.27|3473.77|3477.27|3475.77|3472.27|3470.77|4646
1655463900000|2022-06-17 11:05:00|3474.27|3472.77|3478.27|3476.77|3479.27|3477.77|3473.27|3471.77|5470
1655464200000|2022-06-17 11:10:00|3477.27|3475.77|3474.27|3472.77|3479.27|3477.77|3474.27|3472.77|2711
1655464500000|2022-06-17 11:15:00|3475.27|3473.77|3475.27|3473.77|3482.27|3480.77|3474.27|3472.77|5293
1655464800000|2022-06-17 11:20:00|3476.27|3474.77|3481.27|3479.77|3482.77|3481.27|3475.27|3473.77|4510
1655465100000|2022-06-17 11:25:00|3480.27|3478.77|3485.27|3483.77|3485.27|3483.77|3480.27|3478.77|5697
1655465400000|2022-06-17 11:30:00|3484.27|3482.77|3482.27|3480.77|3487.27|3485.77|3482.27|3480.77|6588
1655465700000|2022-06-17 11:35:00|3482.77|3481.27|3481.27|3479.77|3483.27|3481.77|3478.27|3476.77|7791
1655466000000|2022-06-17 11:40:00|3481.73|3480.23|3477.73|3476.23|3481.73|3480.23|3477.73|3476.23|5726
1655466300000|2022-06-17 11:45:00|3476.73|3475.23|3471.73|3470.23|3477.73|3476.23|3471.73|3470.23|3676
1655466600000|2022-06-17 11:50:00|3472.73|3471.23|3470.73|3469.23|3473.73|3472.23|3470.73|3469.23|2385
1655466900000|2022-06-17 11:55:00|3471.73|3470.23|3473.73|3472.23|3473.73|3472.23|3470.73|3469.23|5081
1655467200000|2022-06-17 12:00:00|3472.73|3471.23|3475.73|3474.23|3476.73|3475.23|3471.73|3470.23|3162
1655467500000|2022-06-17 12:05:00|3474.73|3473.23|3477.73|3476.23|3477.73|3476.23|3474.73|3473.23|3060
1655467800000|2022-06-17 12:10:00|3476.73|3475.23|3475.73|3474.23|3479.73|3478.23|3475.73|3474.23|3075
1655468100000|2022-06-17 12:15:00|3474.73|3473.23|3477.73|3476.23|3478.73|3477.23|3474.73|3473.23|1437
1655468400000|2022-06-17 12:20:00|3478.73|3477.23|3475.73|3474.23|3478.73|3477.23|3474.73|3473.23|2391
1655468700000|2022-06-17 12:25:00|3476.73|3475.23|3471.73|3470.23|3476.73|3475.23|3471.73|3470.23|1457
1655469000000|2022-06-17 12:30:00|3472.73|3471.23|3469.73|3468.23|3474.73|3473.23|3469.73|3468.23|3490
1655469300000|2022-06-17 12:35:00|3470.23|3468.73|3467.73|3466.23|3470.73|3469.23|3467.73|3466.23|3045
1655469600000|2022-06-17 12:40:00|3468.73|3467.23|3468.73|3467.23|3469.73|3468.23|3465.73|3464.23|4253
1655469900000|2022-06-17 12:45:00|3467.73|3466.23|3460.73|3459.23|3467.73|3466.23|3460.73|3459.23|5686
1655470200000|2022-06-17 12:50:00|3459.73|3458.23|3461.73|3460.23|3461.73|3460.23|3457.73|3456.23|11202
1655470500000|2022-06-17 12:55:00|3462.23|3460.73|3457.73|3456.23|3463.73|3462.23|3456.73|3455.23|3260
1655470800000|2022-06-17 13:00:00|3456.73|3455.23|3454.73|3453.23|3458.73|3457.23|3454.73|3453.23|4774
1655471100000|2022-06-17 13:05:00|3455.73|3454.23|3449.73|3448.23|3455.73|3454.23|3448.73|3447.23|7529
1655471400000|2022-06-17 13:10:00|3448.73|3447.23|3450.73|3449.23|3450.73|3449.23|3444.73|3443.23|8607
1655471700000|2022-06-17 13:15:00|3449.73|3448.23|3450.73|3449.23|3453.73|3452.23|3448.73|3447.23|6494
1655472000000|2022-06-17 13:20:00|3449.73|3448.23|3448.73|3447.23|3451.73|3450.23|3447.73|3446.23|5882
1655472300000|2022-06-17 13:25:00|3449.73|3448.23|3447.73|3446.23|3453.73|3452.23|3446.73|3445.23|8683
1655472600000|2022-06-17 13:30:00|3448.73|3447.23|3455.73|3454.23|3457.73|3456.23|3448.23|3446.73|12504
1655472900000|2022-06-17 13:35:00|3456.73|3455.23|3452.73|3451.23|3458.73|3457.23|3450.73|3449.23|8854
1655473200000|2022-06-17 13:40:00|3453.73|3452.23|3462.73|3461.23|3464.73|3463.23|3453.73|3452.23|28894
1655473500000|2022-06-17 13:45:00|3462.23|3460.73|3464.73|3463.23|3465.73|3464.23|3460.73|3459.23|10061
1655473800000|2022-06-17 13:50:00|3463.73|3462.23|3468.73|3467.23|3469.73|3468.23|3462.73|3461.23|5624
1655474100000|2022-06-17 13:55:00|3469.73|3468.23|3465.73|3464.23|3470.73|3469.23|3463.73|3462.23|7976
1655474400000|2022-06-17 14:00:00|3464.73|3463.23|3457.73|3456.23|3465.73|3464.23|3455.73|3454.23|8702
1655474700000|2022-06-17 14:05:00|3458.73|3457.23|3452.73|3451.23|3459.73|3458.23|3451.73|3450.23|6736
1655475000000|2022-06-17 14:10:00|3452.21|3450.71|3452.21|3450.71|3454.21|3452.71|3450.21|3448.71|9149
1655475300000|2022-06-17 14:15:00|3453.21|3451.71|3443.21|3441.71|3453.21|3451.71|3443.21|3441.71|7655
1655475600000|2022-06-17 14:20:00|3443.71|3442.21|3439.21|3437.71|3444.21|3442.71|3435.21|3433.71|12705
1655475900000|2022-06-17 14:25:00|3438.21|3436.71|3438.21|3436.71|3442.21|3440.71|3435.21|3433.71|10095
1655476200000|2022-06-17 14:30:00|3439.21|3437.71|3433.21|3431.71|3441.21|3439.71|3432.21|3430.71|10152
1655476500000|2022-06-17 14:35:00|3432.21|3430.71|3434.21|3432.71|3435.21|3433.71|3427.21|3425.71|10412
1655476800000|2022-06-17 14:40:00|3433.21|3431.71|3437.21|3435.71|3437.21|3435.71|3430.21|3428.71|9702
1655477100000|2022-06-17 14:45:00|3436.21|3434.71|3429.21|3427.71|3436.21|3434.71|3426.21|3424.71|9290
1655477400000|2022-06-17 14:50:00|3430.21|3428.71|3433.21|3431.71|3434.21|3432.71|3428.21|3426.71|10477
1655477700000|2022-06-17 14:55:00|3434.21|3432.71|3434.21|3432.71|3437.21|3435.71|3432.21|3430.71|10969
1655478000000|2022-06-17 15:00:00|3433.21|3431.71|3437.21|3435.71|3440.21|3438.71|3426.21|3424.71|16587
1655478300000|2022-06-17 15:05:00|3436.21|3434.71|3444.21|3442.71|3445.21|3443.71|3436.21|3434.71|12385
1655478600000|2022-06-17 15:10:00|3443.71|3442.21|3437.21|3435.71|3444.21|3442.71|3436.21|3434.71|9767
1655478900000|2022-06-17 15:15:00|3436.21|3434.71|3445.21|3443.71|3445.21|3443.71|3436.21|3434.71|16596
1655479200000|2022-06-17 15:20:00|3446.21|3444.71|3439.21|3437.71|3446.21|3444.71|3438.21|3436.71|18481
1655479500000|2022-06-17 15:25:00|3438.21|3436.71|3439.21|3437.71|3445.21|3443.71|3436.21|3434.71|39773
1655479800000|2022-06-17 15:30:00|3440.21|3438.71|3436.21|3434.71|3448.21|3446.71|3436.21|3434.71|84949
1655480100000|2022-06-17 15:35:00|3437.21|3435.71|3435.21|3433.71|3439.21|3437.71|3430.21|3428.71|41691
1655480400000|2022-06-17 15:40:00|3436.21|3434.71|3432.21|3430.71|3439.21|3437.71|3432.21|3430.71|19424
1655480700000|2022-06-17 15:45:00|3431.21|3429.71|3429.71|3428.21|3433.21|3431.71|3428.21|3426.71|17537
1655481000000|2022-06-17 15:50:00|3429.21|3427.71|3426.21|3424.71|3430.21|3428.71|3424.21|3422.71|8097
1655481300000|2022-06-17 15:55:00|3425.21|3423.71|3426.21|3424.71|3429.21|3427.71|3423.21|3421.71|6771
1655481600000|2022-06-17 16:00:00|3425.21|3423.71|3425.21|3423.71|3426.21|3424.71|3423.21|3421.71|5336
1655481900000|2022-06-17 16:05:00|3426.21|3424.71|3427.21|3425.71|3429.21|3427.71|3422.21|3420.71|3409
1655482200000|2022-06-17 16:10:00|3428.21|3426.71|3432.21|3430.71|3433.21|3431.71|3425.21|3423.71|2917
1655482500000|2022-06-17 16:15:00|3433.21|3431.71|3430.21|3428.71|3435.21|3433.71|3429.21|3427.71|4650
1655482800000|2022-06-17 16:20:00|3429.21|3427.71|3434.21|3432.71|3434.21|3432.71|3428.21|3426.71|4538
1655483100000|2022-06-17 16:25:00|3433.21|3431.71|3434.21|3432.71|3436.21|3434.71|3431.21|3429.71|3106
1655483400000|2022-06-17 16:30:00|3433.21|3431.71|3433.21|3431.71|3435.21|3433.71|3429.21|3427.71|2057
1655483700000|2022-06-17 16:35:00|3434.21|3432.71|3438.21|3436.71|3438.21|3436.71|3432.21|3430.71|4855
1655484000000|2022-06-17 16:40:00|3437.21|3435.71|3440.21|3438.71|3440.21|3438.71|3435.21|3433.71|3290
1655484300000|2022-06-17 16:45:00|3441.21|3439.71|3443.21|3441.71|3444.21|3442.71|3437.21|3435.71|2620
1655484600000|2022-06-17 16:50:00|3442.21|3440.71|3436.21|3434.71|3443.21|3441.71|3435.21|3433.71|1192
1655484900000|2022-06-17 16:55:00|3437.21|3435.71|3440.21|3438.71|3441.21|3439.71|3435.21|3433.71|1240
1655485200000|2022-06-17 17:00:00|3439.71|3438.21|3445.21|3443.71|3445.21|3443.71|3438.21|3436.71|1380
1655485500000|2022-06-17 17:05:00|3446.21|3444.71|3455.21|3453.71|3455.21|3453.71|3446.21|3444.71|3228
1655485800000|2022-06-17 17:10:00|3454.21|3452.71|3460.21|3458.71|3461.21|3459.71|3453.21|3451.71|3800
1655486100000|2022-06-17 17:15:00|3459.21|3457.71|3457.21|3455.71|3459.21|3457.71|3455.21|3453.71|2346
1655486400000|2022-06-17 17:20:00|3456.21|3454.71|3456.21|3454.71|3457.21|3455.71|3453.21|3451.71|835
1655486700000|2022-06-17 17:25:00|3455.21|3453.71|3450.21|3448.71|3455.21|3453.71|3450.21|3448.71|1121
1655487000000|2022-06-17 17:30:00|3451.21|3449.71|3451.21|3449.71|3452.21|3450.71|3447.21|3445.71|2013
1655487300000|2022-06-17 17:35:00|3450.21|3448.71|3449.21|3447.71|3454.21|3452.71|3447.21|3445.71|1718
1655487600000|2022-06-17 17:40:00|3450.21|3448.71|3450.21|3448.71|3452.21|3450.71|3448.21|3446.71|1736
1655487900000|2022-06-17 17:45:00|3449.21|3447.71|3445.21|3443.71|3450.21|3448.71|3441.21|3439.71|1430
1655488200000|2022-06-17 17:50:00|3445.71|3444.21|3446.21|3444.71|3448.21|3446.71|3445.21|3443.71|1338
1655488500000|2022-06-17 17:55:00|3447.21|3445.71|3447.21|3445.71|3451.21|3449.71|3445.21|3443.71|839
1655488800000|2022-06-17 18:00:00|3448.21|3446.71|3450.21|3448.71|3452.21|3450.71|3447.21|3445.71|523
1655489100000|2022-06-17 18:05:00|3449.21|3447.71|3451.21|3449.71|3452.21|3450.71|3447.21|3445.71|601
1655489400000|2022-06-17 18:10:00|3450.21|3448.71|3453.21|3451.71|3454.21|3452.71|3449.21|3447.71|956
1655489700000|2022-06-17 18:15:00|3454.21|3452.71|3454.21|3452.71|3456.21|3454.71|3451.21|3449.71|902
1655490000000|2022-06-17 18:20:00|3455.21|3453.71|3455.21|3453.71|3457.21|3455.71|3454.21|3452.71|671
1655490300000|2022-06-17 18:25:00|3454.21|3452.71|3452.21|3450.71|3456.21|3454.71|3451.21|3449.71|834
1655490600000|2022-06-17 18:30:00|3451.21|3449.71|3451.21|3449.71|3451.21|3449.71|3447.21|3445.71|1158
1655490900000|2022-06-17 18:35:00|3452.21|3450.71|3457.21|3455.71|3457.21|3455.71|3450.21|3448.71|917
1655491200000|2022-06-17 18:40:00|3458.21|3456.71|3454.21|3452.71|3460.21|3458.71|3454.21|3452.71|1211
1655491500000|2022-06-17 18:45:00|3455.21|3453.71|3451.71|3450.21|3455.21|3453.71|3451.21|3449.71|1276
1655491800000|2022-06-17 18:50:00|3452.21|3450.71|3450.21|3448.71|3453.21|3451.71|3449.21|3447.71|1166
1655492100000|2022-06-17 18:55:00|3451.21|3449.71|3450.21|3448.71|3453.21|3451.71|3448.21|3446.71|789
1655492400000|2022-06-17 19:00:00|3450.71|3449.21|3451.21|3449.71|3455.21|3453.71|3449.21|3447.71|1760
1655492700000|2022-06-17 19:05:00|3450.21|3448.71|3448.21|3446.71|3452.21|3450.71|3448.21|3446.71|772
1655493000000|2022-06-17 19:10:00|3449.21|3447.71|3441.21|3439.71|3449.21|3447.71|3440.21|3438.71|1451
1655493300000|2022-06-17 19:15:00|3440.21|3438.71|3445.21|3443.71|3445.21|3443.71|3439.21|3437.71|1092
1655493600000|2022-06-17 19:20:00|3446.21|3444.71|3451.21|3449.71|3452.21|3450.71|3445.21|3443.71|1279
1655493900000|2022-06-17 19:25:00|3452.21|3450.71|3453.21|3451.71|3455.21|3453.71|3451.21|3449.71|961
1655494200000|2022-06-17 19:30:00|3452.71|3451.21|3449.21|3447.71|3453.21|3451.71|3446.21|3444.71|1671
1655494500000|2022-06-17 19:35:00|3450.21|3448.71|3451.21|3449.71|3451.21|3449.71|3448.21|3446.71|806
1655494800000|2022-06-17 19:40:00|3450.71|3449.21|3444.21|3442.71|3451.21|3449.71|3443.21|3441.71|1690
1655495100000|2022-06-17 19:45:00|3443.21|3441.71|3442.21|3440.71|3444.21|3442.71|3441.21|3439.71|2290
1655495400000|2022-06-17 19:50:00|3441.21|3439.71|3440.21|3438.71|3443.21|3441.71|3437.21|3435.71|3595
1655495700000|2022-06-17 19:55:00|3441.21|3439.71|3442.21|3440.71|3444.21|3442.71|3438.21|3436.71|6726
1655496000000|2022-06-17 20:00:00|3444.06|3441.06|3452.86|3449.86|3453.06|3450.06|3443.46|3440.46|33167
1655496300000|2022-06-17 20:05:00|3453.06|3450.06|3452.46|3449.46|3454.06|3451.06|3450.96|3447.96|29
1655496600000|2022-06-17 20:10:00|3452.36|3449.36|3447.36|3444.36|3452.86|3449.86|3445.76|3442.76|0
1655496900000|2022-06-17 20:15:00|3447.16|3444.16|3448.86|3445.86|3449.26|3446.26|3447.16|3444.16|0
1655497200000|2022-06-17 20:20:00|3449.06|3446.06|3452.66|3449.66|3452.86|3449.86|3449.06|3446.06|0
1655497500000|2022-06-17 20:25:00|3452.46|3449.46|3452.36|3449.36|3453.86|3450.86|3451.16|3448.16|0
1655497800000|2022-06-17 20:30:00|3452.26|3449.26|3453.26|3450.26|3453.66|3450.66|3451.16|3448.16|0
1655498100000|2022-06-17 20:35:00|3452.76|3449.76|3452.66|3449.66|3453.26|3450.26|3451.56|3448.56|0
1655498400000|2022-06-17 20:40:00|3452.96|3449.96|3453.26|3450.26|3453.66|3450.66|3452.06|3449.06|0
1655498700000|2022-06-17 20:45:00|3453.16|3450.16|3450.26|3447.26|3453.36|3450.36|3450.26|3447.26|0
1655499000000|2022-06-17 20:50:00|3450.16|3447.16|3450.76|3447.76|3451.16|3448.16|3449.06|3446.06|0
1655499300000|2022-06-17 20:55:00|3450.96|3447.96|3450.66|3447.66|3451.56|3448.56|3449.36|3446.36|0
1655676000000|2022-06-19 22:00:00|3457.26|3454.26|3456.66|3453.66|3462.16|3459.16|3455.86|3452.86|0
1655676300000|2022-06-19 22:05:00|3456.76|3453.76|3448.56|3445.56|3456.76|3453.76|3448.46|3445.46|0
1655676600000|2022-06-19 22:10:00|3448.66|3445.66|3452.16|3449.16|3452.36|3449.36|3448.46|3445.46|0
1655676900000|2022-06-19 22:15:00|3452.36|3449.36|3453.96|3450.96|3455.36|3452.36|3451.96|3448.96|0
1655677200000|2022-06-19 22:20:00|3454.06|3451.06|3453.76|3450.76|3454.06|3451.06|3450.16|3447.16|0
1655677500000|2022-06-19 22:25:00|3453.86|3450.86|3455.96|3452.96|3457.66|3454.66|3453.86|3450.86|0
1655677800000|2022-06-19 22:30:00|3456.06|3453.06|3458.06|3455.06|3459.36|3456.36|3455.56|3452.56|0
1655678100000|2022-06-19 22:35:00|3457.96|3454.96|3462.26|3459.26|3462.66|3459.66|3457.66|3454.66|0
1655678400000|2022-06-19 22:40:00|3462.16|3459.16|3461.46|3458.46|3462.86|3459.86|3460.56|3457.56|0
1655678700000|2022-06-19 22:45:00|3461.16|3458.16|3460.96|3457.96|3462.56|3459.56|3460.76|3457.76|0
1655679000000|2022-06-19 22:50:00|3460.76|3457.76|3461.46|3458.46|3462.66|3459.66|3460.76|3457.76|0
1655679300000|2022-06-19 22:55:00|3461.66|3458.66|3462.76|3459.76|3462.86|3459.86|3460.96|3457.96|0
1655679600000|2022-06-19 23:00:00|3462.66|3459.66|3460.96|3457.96|3462.86|3459.86|3460.76|3457.76|0
1655679900000|2022-06-19 23:05:00|3460.76|3457.76|3460.36|3457.36|3461.76|3458.76|3459.16|3456.16|0
1655680200000|2022-06-19 23:10:00|3460.26|3457.26|3459.56|3456.56|3461.06|3458.06|3459.06|3456.06|0
1655680500000|2022-06-19 23:15:00|3459.46|3456.46|3459.66|3456.66|3459.96|3456.96|3457.66|3454.66|0
1655680800000|2022-06-19 23:20:00|3459.56|3456.56|3459.96|3456.96|3460.26|3457.26|3458.26|3455.26|0
1655681100000|2022-06-19 23:25:00|3459.86|3456.86|3461.76|3458.76|3462.66|3459.66|3459.86|3456.86|0
1655681400000|2022-06-19 23:30:00|3461.66|3458.66|3461.76|3458.76|3462.36|3459.36|3460.16|3457.16|0
1655681700000|2022-06-19 23:35:00|3461.86|3458.86|3460.56|3457.56|3462.76|3459.76|3459.76|3456.76|0
1655682000000|2022-06-19 23:40:00|3460.46|3457.46|3461.26|3458.26|3461.96|3458.96|3460.26|3457.26|0
1655682300000|2022-06-19 23:45:00|3461.46|3458.46|3464.16|3461.16|3464.36|3461.36|3461.16|3458.16|0
1655682600000|2022-06-19 23:50:00|3464.26|3461.26|3466.06|3463.06|3466.86|3463.86|3464.26|3461.26|0
1655682900000|2022-06-19 23:55:00|3466.16|3463.16|3465.06|3462.06|3466.26|3463.26|3464.26|3461.26|0
1655683200000|2022-06-20 00:00:00|3464.96|3461.96|3456.16|3453.16|3465.36|3462.36|3456.16|3453.16|0
1655683500000|2022-06-20 00:05:00|3455.96|3452.96|3456.16|3453.16|3457.86|3454.86|3453.96|3450.96|0
1655683800000|2022-06-20 00:10:00|3456.26|3453.26|3450.66|3447.66|3456.26|3453.26|3449.16|3446.16|0
1655684100000|2022-06-20 00:15:00|3450.76|3447.76|3447.46|3445.46|3450.76|3447.76|3439.46|3437.46|1491
1655684400000|2022-06-20 00:20:00|3446.96|3444.96|3448.96|3446.96|3449.46|3447.46|3443.46|3441.46|246
1655684700000|2022-06-20 00:25:00|3449.46|3447.46|3447.46|3445.46|3452.46|3450.46|3447.46|3445.46|309
1655685000000|2022-06-20 00:30:00|3446.46|3444.46|3451.46|3449.46|3451.46|3449.46|3446.46|3444.46|196
1655685300000|2022-06-20 00:35:00|3450.96|3448.96|3450.46|3448.46|3452.46|3450.46|3449.96|3447.96|199
1655685600000|2022-06-20 00:40:00|3449.46|3447.46|3451.46|3449.46|3453.46|3451.46|3449.46|3447.46|209
1655685900000|2022-06-20 00:45:00|3450.46|3448.46|3450.46|3448.46|3452.46|3450.46|3449.46|3447.46|195
1655686200000|2022-06-20 00:50:00|3450.96|3448.96|3448.46|3446.46|3451.46|3449.46|3448.46|3446.46|103
1655686500000|2022-06-20 00:55:00|3447.96|3445.96|3441.96|3439.96|3450.46|3448.46|3441.46|3439.46|317
1655686800000|2022-06-20 01:00:00|3442.46|3440.46|3443.46|3441.46|3443.96|3441.96|3440.46|3438.46|171
1655687100000|2022-06-20 01:05:00|3442.46|3440.46|3442.46|3440.46|3442.96|3440.96|3440.46|3438.46|117
1655687400000|2022-06-20 01:10:00|3441.46|3439.46|3441.46|3439.46|3442.46|3440.46|3439.46|3437.46|136
1655687700000|2022-06-20 01:15:00|3440.46|3438.46|3433.46|3431.46|3440.46|3438.46|3433.46|3431.46|661
1655688000000|2022-06-20 01:20:00|3432.46|3430.46|3431.46|3429.46|3434.46|3432.46|3430.46|3428.46|300
1655688300000|2022-06-20 01:25:00|3430.46|3428.46|3429.46|3427.46|3432.96|3430.96|3428.46|3426.46|226
1655688600000|2022-06-20 01:30:00|3428.46|3426.46|3420.46|3418.46|3429.46|3427.46|3420.46|3418.46|562
1655688900000|2022-06-20 01:35:00|3419.46|3417.46|3418.96|3416.96|3424.46|3422.46|3417.46|3415.46|547
1655689200000|2022-06-20 01:40:00|3419.46|3417.46|3422.46|3420.46|3423.46|3421.46|3417.46|3415.46|299
1655689500000|2022-06-20 01:45:00|3422.96|3420.96|3424.46|3422.46|3426.46|3424.46|3422.96|3420.96|348
1655689800000|2022-06-20 01:50:00|3425.46|3423.46|3419.46|3417.46|3425.46|3423.46|3416.46|3414.46|968
1655690100000|2022-06-20 01:55:00|3418.46|3416.46|3418.46|3416.46|3421.46|3419.46|3416.46|3414.46|373
1655690400000|2022-06-20 02:00:00|3419.46|3417.46|3422.46|3420.46|3423.46|3421.46|3418.46|3416.46|209
1655690700000|2022-06-20 02:05:00|3421.96|3419.96|3426.46|3424.46|3426.46|3424.46|3421.46|3419.46|264
1655691000000|2022-06-20 02:10:00|3427.46|3425.46|3425.46|3423.46|3427.46|3425.46|3424.46|3422.46|151
1655691300000|2022-06-20 02:15:00|3424.46|3422.46|3423.46|3421.46|3425.46|3423.46|3422.46|3420.46|88
1655691600000|2022-06-20 02:20:00|3422.46|3420.46|3422.46|3420.46|3424.46|3422.46|3420.46|3418.46|88
1655691900000|2022-06-20 02:25:00|3421.46|3419.46|3417.46|3415.46|3421.46|3419.46|3416.46|3414.46|150
1655692200000|2022-06-20 02:30:00|3418.46|3416.46|3425.46|3423.46|3425.46|3423.46|3418.46|3416.46|286
1655692500000|2022-06-20 02:35:00|3424.46|3422.46|3427.46|3425.46|3427.46|3425.46|3424.46|3422.46|323
1655692800000|2022-06-20 02:40:00|3426.46|3424.46|3431.46|3429.46|3431.46|3429.46|3425.46|3423.46|255
1655693100000|2022-06-20 02:45:00|3431.96|3429.96|3429.96|3427.96|3432.46|3430.46|3428.46|3426.46|166
1655693400000|2022-06-20 02:50:00|3430.46|3428.46|3431.46|3429.46|3433.46|3431.46|3429.46|3427.46|79
1655693700000|2022-06-20 02:55:00|3430.96|3428.96|3431.46|3429.46|3433.46|3431.46|3430.46|3428.46|149
1655694000000|2022-06-20 03:00:00|3431.96|3429.96|3434.96|3432.96|3435.46|3433.46|3431.46|3429.46|191
1655694300000|2022-06-20 03:05:00|3435.46|3433.46|3432.46|3430.46|3435.46|3433.46|3432.46|3430.46|336
1655694600000|2022-06-20 03:10:00|3431.46|3429.46|3435.46|3433.46|3435.46|3433.46|3431.46|3429.46|27
1655694900000|2022-06-20 03:15:00|3434.46|3432.46|3432.46|3430.46|3435.46|3433.46|3431.46|3429.46|56
1655695200000|2022-06-20 03:20:00|3431.96|3429.96|3430.46|3428.46|3432.46|3430.46|3429.96|3427.96|80
1655695500000|2022-06-20 03:25:00|3429.46|3427.46|3431.46|3429.46|3431.46|3429.46|3428.96|3426.96|131
1655695800000|2022-06-20 03:30:00|3430.46|3428.46|3434.46|3432.46|3435.46|3433.46|3430.46|3428.46|132
1655696100000|2022-06-20 03:35:00|3434.96|3432.96|3440.46|3438.46|3441.46|3439.46|3434.46|3432.46|315
1655696400000|2022-06-20 03:40:00|3441.46|3439.46|3438.46|3436.46|3442.46|3440.46|3437.96|3435.96|178
1655696700000|2022-06-20 03:45:00|3437.96|3435.96|3439.46|3437.46|3439.46|3437.46|3437.46|3435.46|85
1655697000000|2022-06-20 03:50:00|3438.46|3436.46|3438.46|3436.46|3439.46|3437.46|3436.46|3434.46|148
1655697300000|2022-06-20 03:55:00|3438.96|3436.96|3439.46|3437.46|3441.46|3439.46|3438.46|3436.46|144
1655697600000|2022-06-20 04:00:00|3438.96|3436.96|3436.96|3434.96|3439.46|3437.46|3436.46|3434.46|142
1655697900000|2022-06-20 04:05:00|3437.46|3435.46|3436.96|3434.96|3437.46|3435.46|3436.46|3434.46|28
1655698200000|2022-06-20 04:10:00|3436.46|3434.46|3434.46|3432.46|3436.96|3434.96|3434.46|3432.46|75
1655698500000|2022-06-20 04:15:00|3434.96|3432.96|3436.46|3434.46|3437.46|3435.46|3434.46|3432.46|183
1655698800000|2022-06-20 04:20:00|3437.46|3435.46|3436.46|3434.46|3437.46|3435.46|3435.46|3433.46|107
1655699100000|2022-06-20 04:25:00|3436.96|3434.96|3436.46|3434.46|3437.46|3435.46|3435.46|3433.46|120
1655699400000|2022-06-20 04:30:00|3437.46|3435.46|3436.46|3434.46|3437.46|3435.46|3435.46|3433.46|96
1655699700000|2022-06-20 04:35:00|3435.46|3433.46|3437.46|3435.46|3437.46|3435.46|3435.46|3433.46|80
1655700000000|2022-06-20 04:40:00|3436.46|3434.46|3436.46|3434.46|3436.96|3434.96|3435.46|3433.46|51
1655700300000|2022-06-20 04:45:00|3435.96|3433.96|3434.46|3432.46|3436.46|3434.46|3434.46|3432.46|85
1655700600000|2022-06-20 04:50:00|3435.46|3433.46|3432.46|3430.46|3435.46|3433.46|3432.46|3430.46|44
1655700900000|2022-06-20 04:55:00|3431.46|3429.46|3428.46|3426.46|3431.46|3429.46|3428.46|3426.46|310
1655701200000|2022-06-20 05:00:00|3427.46|3425.46|3429.46|3427.46|3431.46|3429.46|3427.46|3425.46|451
1655701500000|2022-06-20 05:05:00|3428.46|3426.46|3432.46|3430.46|3432.46|3430.46|3428.46|3426.46|308
1655701800000|2022-06-20 05:10:00|3431.46|3429.46|3430.46|3428.46|3432.46|3430.46|3428.96|3426.96|298
1655702100000|2022-06-20 05:15:00|3429.96|3427.96|3428.46|3426.46|3431.46|3429.46|3427.96|3425.96|131
1655702400000|2022-06-20 05:20:00|3427.96|3425.96|3427.96|3425.96|3430.46|3428.46|3426.46|3424.46|113
1655702700000|2022-06-20 05:25:00|3428.46|3426.46|3425.96|3423.96|3428.46|3426.46|3425.46|3423.46|180
1655703000000|2022-06-20 05:30:00|3426.46|3424.46|3426.46|3424.46|3427.46|3425.46|3425.46|3423.46|180
1655703300000|2022-06-20 05:35:00|3426.96|3424.96|3427.46|3425.46|3428.46|3426.46|3426.46|3424.46|262
1655703600000|2022-06-20 05:40:00|3428.46|3426.46|3430.96|3428.96|3431.96|3429.96|3428.46|3426.46|121
1655703900000|2022-06-20 05:45:00|3430.46|3428.46|3431.46|3429.46|3432.46|3430.46|3429.96|3427.96|139
1655704200000|2022-06-20 05:50:00|3430.96|3428.96|3432.46|3430.46|3432.46|3430.46|3430.46|3428.46|118
1655704500000|2022-06-20 05:55:00|3433.46|3431.46|3434.46|3432.46|3436.46|3434.46|3433.46|3431.46|584
1655704800000|2022-06-20 06:00:00|3434.21|3432.71|3439.21|3437.71|3442.21|3440.71|3434.21|3432.71|1959
1655705100000|2022-06-20 06:05:00|3438.71|3437.21|3440.21|3438.71|3442.21|3440.71|3438.21|3436.71|2112
1655705400000|2022-06-20 06:10:00|3439.71|3438.21|3443.21|3441.71|3443.21|3441.71|3437.21|3435.71|2474
1655705700000|2022-06-20 06:15:00|3442.71|3441.21|3449.21|3447.71|3449.21|3447.71|3442.71|3441.21|4621
1655706000000|2022-06-20 06:20:00|3449.71|3448.21|3452.21|3450.71|3453.21|3451.71|3449.21|3447.71|1796
1655706300000|2022-06-20 06:25:00|3451.71|3450.21|3452.21|3450.71|3454.21|3452.71|3451.21|3449.71|1169
1655706600000|2022-06-20 06:30:00|3451.21|3449.71|3454.21|3452.71|3454.21|3452.71|3451.21|3449.71|929
1655706900000|2022-06-20 06:35:00|3455.21|3453.71|3454.21|3452.71|3455.21|3453.71|3452.21|3450.71|607
1655707200000|2022-06-20 06:40:00|3453.21|3451.71|3449.21|3447.71|3453.21|3451.71|3449.21|3447.71|470
1655707500000|2022-06-20 06:45:00|3450.21|3448.71|3452.21|3450.71|3453.21|3451.71|3450.21|3448.71|1339
1655707800000|2022-06-20 06:50:00|3451.71|3450.21|3455.21|3453.71|3455.21|3453.71|3451.21|3449.71|2031
1655708100000|2022-06-20 06:55:00|3454.71|3453.21|3454.21|3452.71|3456.21|3454.71|3452.21|3450.71|2147
1655708400000|2022-06-20 07:00:00|3455.21|3453.71|3450.21|3448.71|3457.21|3455.71|3449.21|3447.71|12657
1655708700000|2022-06-20 07:05:00|3449.21|3447.71|3442.21|3440.71|3452.21|3450.71|3442.21|3440.71|8558
1655709000000|2022-06-20 07:10:00|3441.21|3439.71|3442.21|3440.71|3443.21|3441.71|3438.21|3436.71|6313
1655709300000|2022-06-20 07:15:00|3441.71|3440.21|3438.21|3436.71|3442.21|3440.71|3430.21|3428.71|6186
1655709600000|2022-06-20 07:20:00|3437.71|3436.21|3444.21|3442.71|3446.21|3444.71|3437.71|3436.21|7227
1655709900000|2022-06-20 07:25:00|3444.71|3443.21|3446.21|3444.71|3449.21|3447.71|3439.21|3437.71|4961
1655710200000|2022-06-20 07:30:00|3446.71|3445.21|3445.21|3443.71|3449.21|3447.71|3444.21|3442.71|5325
1655710500000|2022-06-20 07:35:00|3446.21|3444.71|3448.21|3446.71|3448.21|3446.71|3443.21|3441.71|6662
1655710800000|2022-06-20 07:40:00|3448.17|3446.67|3443.17|3441.67|3449.17|3447.67|3441.17|3439.67|3762
1655711100000|2022-06-20 07:45:00|3444.17|3442.67|3439.17|3437.67|3445.17|3443.67|3437.17|3435.67|3990
1655711400000|2022-06-20 07:50:00|3440.17|3438.67|3447.17|3445.67|3447.17|3445.67|3440.17|3438.67|7130
1655711700000|2022-06-20 07:55:00|3446.17|3444.67|3454.17|3452.67|3454.17|3452.67|3446.17|3444.67|6168
1655712000000|2022-06-20 08:00:00|3455.17|3453.67|3452.17|3450.67|3456.17|3454.67|3452.17|3450.67|4724
1655712300000|2022-06-20 08:05:00|3451.67|3450.17|3456.17|3454.67|3457.17|3455.67|3451.17|3449.67|5364
1655712600000|2022-06-20 08:10:00|3455.67|3454.17|3454.17|3452.67|3457.17|3455.67|3453.17|3451.67|4818
1655712900000|2022-06-20 08:15:00|3453.17|3451.67|3453.17|3451.67|3456.17|3454.67|3450.17|3448.67|5876
1655713200000|2022-06-20 08:20:00|3454.17|3452.67|3453.17|3451.67|3455.17|3453.67|3449.67|3448.17|3345
1655713500000|2022-06-20 08:25:00|3454.17|3452.67|3453.17|3451.67|3456.17|3454.67|3452.17|3450.67|3343
1655713800000|2022-06-20 08:30:00|3452.17|3450.67|3456.17|3454.67|3457.17|3455.67|3452.17|3450.67|3203
1655714100000|2022-06-20 08:35:00|3455.17|3453.67|3459.17|3457.67|3459.17|3457.67|3453.17|3451.67|6722
1655714400000|2022-06-20 08:40:00|3460.17|3458.67|3459.17|3457.67|3462.17|3460.67|3458.17|3456.67|5453
1655714700000|2022-06-20 08:45:00|3458.67|3457.17|3460.17|3458.67|3461.17|3459.67|3457.17|3455.67|4478
1655715000000|2022-06-20 08:50:00|3459.17|3457.67|3456.17|3454.67|3459.17|3457.67|3455.17|3453.67|2351
1655715300000|2022-06-20 08:55:00|3455.17|3453.67|3453.67|3452.17|3456.17|3454.67|3452.17|3450.67|3091
1655715600000|2022-06-20 09:00:00|3453.17|3451.67|3448.17|3446.67|3454.17|3452.67|3447.17|3445.67|2401
1655715900000|2022-06-20 09:05:00|3447.17|3445.67|3446.17|3444.67|3450.17|3448.67|3445.17|3443.67|4097
1655716200000|2022-06-20 09:10:00|3446.67|3445.17|3444.17|3442.67|3447.17|3445.67|3442.17|3440.67|6187
1655716500000|2022-06-20 09:15:00|3443.17|3441.67|3448.17|3446.67|3448.17|3446.67|3443.17|3441.67|4256
1655716800000|2022-06-20 09:20:00|3449.17|3447.67|3448.17|3446.67|3449.17|3447.67|3445.17|3443.67|2846
1655717100000|2022-06-20 09:25:00|3449.17|3447.67|3448.17|3446.67|3451.17|3449.67|3447.17|3445.67|5984
1655717400000|2022-06-20 09:30:00|3449.17|3447.67|3446.17|3444.67|3452.17|3450.67|3445.17|3443.67|1778
1655717700000|2022-06-20 09:35:00|3444.17|3442.67|3444.17|3442.67|3446.17|3444.67|3444.17|3442.67|1833
1655718000000|2022-06-20 09:40:00|3443.67|3442.17|3442.17|3440.67|3446.17|3444.67|3442.17|3440.67|1019
1655718300000|2022-06-20 09:45:00|3443.17|3441.67|3446.17|3444.67|3448.17|3446.67|3443.17|3441.67|2131
1655718600000|2022-06-20 09:50:00|3447.17|3445.67|3444.17|3442.67|3447.17|3445.67|3444.17|3442.67|1346
1655718900000|2022-06-20 09:55:00|3444.67|3443.17|3450.17|3448.67|3450.17|3448.67|3444.17|3442.67|3457
1655719200000|2022-06-20 10:00:00|3451.17|3449.67|3452.17|3450.67|3452.17|3450.67|3450.17|3448.67|2060
1655719500000|2022-06-20 10:05:00|3453.17|3451.67|3456.17|3454.67|3456.17|3454.67|3452.17|3450.67|3136
1655719800000|2022-06-20 10:10:00|3457.17|3455.67|3455.17|3453.67|3458.17|3456.67|3454.17|3452.67|2756
1655720100000|2022-06-20 10:15:00|3454.67|3453.17|3455.17|3453.67|3456.17|3454.67|3452.17|3450.67|2880
1655720400000|2022-06-20 10:20:00|3454.17|3452.67|3455.17|3453.67|3455.17|3453.67|3453.17|3451.67|3112
1655720700000|2022-06-20 10:25:00|3456.17|3454.67|3456.17|3454.67|3457.17|3455.67|3454.17|3452.67|1819
1655721000000|2022-06-20 10:30:00|3455.67|3454.17|3459.17|3457.67|3460.17|3458.67|3455.17|3453.67|1454
1655721300000|2022-06-20 10:35:00|3458.17|3456.67|3456.67|3455.17|3459.17|3457.67|3455.17|3453.67|1655
1655721600000|2022-06-20 10:40:00|3456.17|3454.67|3452.17|3450.67|3457.17|3455.67|3452.17|3450.67|1809
1655721900000|2022-06-20 10:45:00|3452.67|3451.17|3454.17|3452.67|3455.17|3453.67|3452.17|3450.67|2027
1655722200000|2022-06-20 10:50:00|3455.17|3453.67|3453.17|3451.67|3455.17|3453.67|3453.17|3451.67|1342
1655722500000|2022-06-20 10:55:00|3452.17|3450.67|3449.17|3447.67|3452.17|3450.67|3449.17|3447.67|1696
1655722800000|2022-06-20 11:00:00|3450.17|3448.67|3449.17|3447.67|3453.17|3451.67|3449.17|3447.67|1938
1655723100000|2022-06-20 11:05:00|3448.67|3447.17|3449.17|3447.67|3451.17|3449.67|3448.17|3446.67|1596
1655723400000|2022-06-20 11:10:00|3448.17|3446.67|3450.17|3448.67|3450.67|3449.17|3448.17|3446.67|1154
1655723700000|2022-06-20 11:15:00|3451.17|3449.67|3451.17|3449.67|3451.17|3449.67|3450.17|3448.67|3535
1655724000000|2022-06-20 11:20:00|3450.17|3448.67|3449.17|3447.67|3450.17|3448.67|3448.17|3446.67|571
1655724300000|2022-06-20 11:25:00|3450.17|3448.67|3453.17|3451.67|3453.17|3451.67|3450.17|3448.67|840
1655724600000|2022-06-20 11:30:00|3454.17|3452.67|3456.17|3454.67|3456.17|3454.67|3454.17|3452.67|931
1655724900000|2022-06-20 11:35:00|3457.17|3455.67|3455.17|3453.67|3457.17|3455.67|3455.17|3453.67|477
1655725200000|2022-06-20 11:40:00|3454.67|3453.17|3455.17|3453.67|3456.17|3454.67|3454.17|3452.67|615
1655725500000|2022-06-20 11:45:00|3456.17|3454.67|3457.17|3455.67|3457.17|3455.67|3455.17|3453.67|1016
1655725800000|2022-06-20 11:50:00|3458.17|3456.67|3459.17|3457.67|3459.17|3457.67|3456.67|3455.17|1737
1655726100000|2022-06-20 11:55:00|3458.17|3456.67|3458.17|3456.67|3459.17|3457.67|3457.17|3455.67|1709
1655726400000|2022-06-20 12:00:00|3459.17|3457.67|3456.17|3454.67|3460.17|3458.67|3456.17|3454.67|3199
1655726700000|2022-06-20 12:05:00|3455.17|3453.67|3457.17|3455.67|3458.17|3456.67|3455.17|3453.67|3119
1655727000000|2022-06-20 12:10:00|3457.67|3456.17|3455.17|3453.67|3458.17|3456.67|3455.17|3453.67|1106
1655727300000|2022-06-20 12:15:00|3456.17|3454.67|3455.17|3453.67|3456.17|3454.67|3454.17|3452.67|7304
1655727600000|2022-06-20 12:20:00|3454.17|3452.67|3459.17|3457.67|3459.17|3457.67|3454.17|3452.67|11893
1655727900000|2022-06-20 12:25:00|3458.17|3456.67|3458.17|3456.67|3459.17|3457.67|3455.17|3453.67|2151
1655728200000|2022-06-20 12:30:00|3457.17|3455.67|3456.17|3454.67|3458.17|3456.67|3455.17|3453.67|3771
1655728500000|2022-06-20 12:35:00|3457.17|3455.67|3455.17|3453.67|3457.17|3455.67|3454.17|3452.67|1801
1655728800000|2022-06-20 12:40:00|3454.17|3452.67|3457.17|3455.67|3458.17|3456.67|3454.17|3452.67|2140
1655729100000|2022-06-20 12:45:00|3457.67|3456.17|3458.17|3456.67|3458.17|3456.67|3457.17|3455.67|2414
1655729400000|2022-06-20 12:50:00|3457.17|3455.67|3455.17|3453.67|3458.17|3456.67|3455.17|3453.67|1207
1655729700000|2022-06-20 12:55:00|3454.17|3452.67|3454.17|3452.67|3456.17|3454.67|3454.17|3452.67|1339
1655730000000|2022-06-20 13:00:00|3453.17|3451.67|3455.17|3453.67|3457.17|3455.67|3453.17|3451.67|2734
1655730300000|2022-06-20 13:05:00|3454.17|3452.67|3455.17|3453.67|3458.17|3456.67|3454.17|3452.67|2444
1655730600000|2022-06-20 13:10:00|3454.17|3452.67|3455.17|3453.67|3455.17|3453.67|3454.17|3452.67|1338
1655730900000|2022-06-20 13:15:00|3454.17|3452.67|3457.17|3455.67|3457.17|3455.67|3454.17|3452.67|2164
1655731200000|2022-06-20 13:20:00|3456.17|3454.67|3455.17|3453.67|3457.17|3455.67|3455.17|3453.67|1373
1655731500000|2022-06-20 13:25:00|3456.17|3454.67|3459.17|3457.67|3460.17|3458.67|3455.17|3453.67|2286
1655731800000|2022-06-20 13:30:00|3460.17|3458.67|3458.17|3456.67|3461.17|3459.67|3457.17|3455.67|4450
1655732100000|2022-06-20 13:35:00|3459.17|3457.67|3461.17|3459.67|3461.17|3459.67|3458.17|3456.67|3236
1655732400000|2022-06-20 13:40:00|3460.17|3458.67|3458.17|3456.67|3460.17|3458.67|3458.17|3456.67|3255
1655732700000|2022-06-20 13:45:00|3459.17|3457.67|3458.17|3456.67|3459.17|3457.67|3457.17|3455.67|3265
1655733000000|2022-06-20 13:50:00|3457.17|3455.67|3460.17|3458.67|3461.17|3459.67|3457.17|3455.67|2231
1655733300000|2022-06-20 13:55:00|3460.67|3459.17|3460.17|3458.67|3462.17|3460.67|3458.17|3456.67|5721
1655733600000|2022-06-20 14:00:00|3459.17|3457.67|3458.17|3456.67|3460.17|3458.67|3458.17|3456.67|2150
1655733900000|2022-06-20 14:05:00|3459.17|3457.67|3457.17|3455.67|3459.17|3457.67|3457.17|3455.67|1691
1655734200000|2022-06-20 14:10:00|3457.08|3455.58|3459.08|3457.58|3459.08|3457.58|3457.08|3455.58|2303
1655734500000|2022-06-20 14:15:00|3458.08|3456.58|3462.08|3460.58|3462.08|3460.58|3458.08|3456.58|2588
1655734800000|2022-06-20 14:20:00|3463.08|3461.58|3463.08|3461.58|3464.08|3462.58|3462.08|3460.58|1580
1655735100000|2022-06-20 14:25:00|3463.58|3462.08|3462.08|3460.58|3464.08|3462.58|3462.08|3460.58|1122
1655735400000|2022-06-20 14:30:00|3463.08|3461.58|3461.08|3459.58|3463.08|3461.58|3461.08|3459.58|2960
1655735700000|2022-06-20 14:35:00|3460.08|3458.58|3458.08|3456.58|3460.08|3458.58|3458.08|3456.58|2168
1655736000000|2022-06-20 14:40:00|3459.08|3457.58|3459.08|3457.58|3460.08|3458.58|3458.08|3456.58|1902
1655736300000|2022-06-20 14:45:00|3458.08|3456.58|3458.58|3457.08|3459.08|3457.58|3458.08|3456.58|1519
1655736600000|2022-06-20 14:50:00|3459.08|3457.58|3459.08|3457.58|3459.08|3457.58|3458.08|3456.58|1303
1655736900000|2022-06-20 14:55:00|3460.08|3458.58|3458.08|3456.58|3461.08|3459.58|3458.08|3456.58|4480
1655737200000|2022-06-20 15:00:00|3459.08|3457.58|3463.08|3461.58|3464.08|3462.58|3458.08|3456.58|3370
1655737500000|2022-06-20 15:05:00|3462.08|3460.58|3463.08|3461.58|3463.08|3461.58|3462.08|3460.58|4318
1655737800000|2022-06-20 15:10:00|3464.08|3462.58|3464.08|3462.58|3465.08|3463.58|3463.08|3461.58|4568
1655738100000|2022-06-20 15:15:00|3463.08|3461.58|3466.08|3464.58|3466.08|3464.58|3463.08|3461.58|4346
1655738400000|2022-06-20 15:20:00|3465.08|3463.58|3465.08|3463.58|3466.08|3464.58|3464.08|3462.58|5601
1655738700000|2022-06-20 15:25:00|3466.08|3464.58|3467.08|3465.58|3468.08|3466.58|3465.08|3463.58|14573
1655739000000|2022-06-20 15:30:00|3464.79|3463.29|3467.79|3466.29|3467.79|3466.29|3462.79|3461.29|26140
1655739300000|2022-06-20 15:35:00|3468.79|3467.29|3465.79|3464.29|3468.79|3467.29|3465.29|3463.79|15560
1655739600000|2022-06-20 15:40:00|3464.79|3463.29|3465.79|3464.29|3465.79|3464.29|3464.79|3463.29|3096
1655739900000|2022-06-20 15:45:00|3466.79|3465.29|3469.79|3468.29|3469.79|3468.29|3466.79|3465.29|3860
1655740200000|2022-06-20 15:50:00|3470.79|3469.29|3471.79|3470.29|3472.79|3471.29|3470.79|3469.29|5080
1655740500000|2022-06-20 15:55:00|3470.79|3469.29|3470.79|3469.29|3472.79|3471.29|3470.79|3469.29|6429
1655740800000|2022-06-20 16:00:00|3471.79|3470.29|3469.79|3468.29|3471.79|3470.29|3468.79|3467.29|1893
1655741100000|2022-06-20 16:05:00|3469.29|3467.79|3468.79|3467.29|3469.29|3467.79|3467.79|3466.29|1704
1655741400000|2022-06-20 16:10:00|3467.79|3466.29|3466.79|3465.29|3468.79|3467.29|3466.79|3465.29|2380
1655741700000|2022-06-20 16:15:00|3466.29|3464.79|3466.79|3465.29|3466.79|3465.29|3465.79|3464.29|1309
1655742000000|2022-06-20 16:20:00|3465.79|3464.29|3466.79|3465.29|3466.79|3465.29|3465.79|3464.29|1328
1655742300000|2022-06-20 16:25:00|3465.79|3464.29|3465.79|3464.29|3466.79|3465.29|3464.79|3463.29|1063
1655742600000|2022-06-20 16:30:00|3466.79|3465.29|3465.79|3464.29|3466.79|3465.29|3465.79|3464.29|1208
1655742900000|2022-06-20 16:35:00|3464.79|3463.29|3462.79|3461.29|3465.29|3463.79|3461.79|3460.29|896
1655743200000|2022-06-20 16:40:00|3461.79|3460.29|3462.79|3461.29|3462.79|3461.29|3461.79|3460.29|557
1655743500000|2022-06-20 16:45:00|3461.79|3460.29|3465.79|3464.29|3465.79|3464.29|3461.79|3460.29|1247
1655743800000|2022-06-20 16:50:00|3465.29|3463.79|3465.79|3464.29|3465.79|3464.29|3464.79|3463.29|307
1655744100000|2022-06-20 16:55:00|3464.79|3463.29|3464.79|3463.29|3464.79|3463.29|3464.79|3463.29|285
1655744400000|2022-06-20 17:00:00|3464.29|3462.79|3463.79|3462.29|3464.79|3463.29|3463.79|3462.29|170
1655744700000|2022-06-20 17:05:00|||||||||414
1655745000000|2022-06-20 17:10:00|3462.79|3461.29|3460.79|3459.29|3462.79|3461.29|3460.79|3459.29|818
1655745300000|2022-06-20 17:15:00|||||||||33
1655745600000|2022-06-20 17:20:00|3461.79|3460.29|3461.79|3460.29|3461.79|3460.29|3460.79|3459.29|411
1655745900000|2022-06-20 17:25:00|||||||||105
1655746200000|2022-06-20 17:30:00|3462.29|3460.79|3461.79|3460.29|3462.79|3461.29|3461.79|3460.29|304
1655746500000|2022-06-20 17:35:00|3462.29|3460.79|3463.79|3462.29|3463.79|3462.29|3461.79|3460.29|256
1655746800000|2022-06-20 17:40:00|||||||||23
1655747100000|2022-06-20 17:45:00|3464.79|3463.29|3465.79|3464.29|3465.79|3464.29|3464.79|3463.29|117
1655747400000|2022-06-20 17:50:00|3466.79|3465.29|3466.79|3465.29|3466.79|3465.29|3466.79|3465.29|160
1655747700000|2022-06-20 17:55:00|||||||||7
1655748000000|2022-06-20 18:00:00|3465.79|3464.29|3464.79|3463.29|3465.79|3464.29|3464.79|3463.29|142
1655748300000|2022-06-20 18:05:00|3464.29|3462.79|3465.29|3463.79|3465.79|3464.29|3463.79|3462.29|422
1655748600000|2022-06-20 18:10:00|3465.79|3464.29|3465.29|3463.79|3465.79|3464.29|3464.79|3463.29|20
1655748900000|2022-06-20 18:15:00|3464.79|3463.29|3465.29|3463.79|3465.79|3464.29|3464.79|3463.29|3
1655749200000|2022-06-20 18:20:00|3464.79|3463.29|3464.79|3463.29|3465.29|3463.79|3464.79|3463.29|37
1655749500000|2022-06-20 18:25:00|3463.79|3462.29|3463.79|3462.29|3463.79|3462.29|3463.79|3462.29|132
1655749800000|2022-06-20 18:30:00|3464.79|3463.29|3464.79|3463.29|3464.79|3463.29|3464.79|3463.29|46
1655750100000|2022-06-20 18:35:00|||||||||44
1655750400000|2022-06-20 18:40:00|||||||||14
1655750700000|2022-06-20 18:45:00|||||||||19
1655751000000|2022-06-20 18:50:00|||||||||5
1655751300000|2022-06-20 18:55:00|3463.79|3462.29|3463.79|3462.29|3463.79|3462.29|3463.79|3462.29|96
1655751600000|2022-06-20 19:00:00|||||||||39
1655751900000|2022-06-20 19:05:00|||||||||32
1655752200000|2022-06-20 19:10:00|3462.79|3461.29|3462.79|3461.29|3463.29|3461.79|3462.79|3461.29|141
1655752500000|2022-06-20 19:15:00|3463.29|3461.79|3463.79|3462.29|3463.79|3462.29|3463.29|3461.79|86
1655752800000|2022-06-20 19:20:00|3464.29|3462.79|3464.79|3463.29|3464.79|3463.29|3463.79|3462.29|142
1655753100000|2022-06-20 19:25:00|3464.29|3462.79|3463.79|3462.29|3464.79|3463.29|3463.79|3462.29|205
1655753400000|2022-06-20 19:30:00|3464.29|3462.79|3464.79|3463.29|3464.79|3463.29|3463.79|3462.29|267
1655753700000|2022-06-20 19:35:00|||||||||12
1655754000000|2022-06-20 19:40:00|3465.29|3463.79|3465.79|3464.29|3465.79|3464.29|3465.29|3463.79|65
1655754300000|2022-06-20 19:45:00|3465.29|3463.79|3465.29|3463.79|3465.79|3464.29|3464.79|3463.29|279
1655754600000|2022-06-20 19:50:00|3465.79|3464.29|3465.79|3464.29|3465.79|3464.29|3465.79|3464.29|253
1655754900000|2022-06-20 19:55:00|3465.29|3463.79|3464.79|3463.29|3465.29|3463.79|3463.79|3462.29|374
1655755200000|2022-06-20 20:00:00|3464.74|3461.74|3464.74|3461.74|3464.74|3461.74|3464.74|3461.74|19064
1655755500000|2022-06-20 20:05:00|3464.94|3461.94|3464.74|3461.74|3464.94|3461.94|3464.74|3461.74|12
1655757000000|2022-06-20 20:30:00|3464.94|3461.94|3464.94|3461.94|3464.94|3461.94|3464.94|3461.94|0
1655758500000|2022-06-20 20:55:00|3464.54|3461.54|3464.54|3461.54|3464.54|3461.54|3464.54|3461.54|0
1655761200000|2022-06-20 21:40:00|3464.34|3461.34|3464.14|3461.14|3464.34|3461.34|3464.14|3461.14|0
1655762400000|2022-06-20 22:00:00|3463.24|3460.24|3462.14|3459.14|3465.24|3462.24|3461.24|3458.24|0
1655762700000|2022-06-20 22:05:00|3461.84|3458.84|3462.64|3459.64|3464.04|3461.04|3460.84|3457.84|0
1655763000000|2022-06-20 22:10:00|3462.54|3459.54|3462.94|3459.94|3463.74|3460.74|3462.54|3459.54|0
1655763300000|2022-06-20 22:15:00|3463.04|3460.04|3461.94|3458.94|3463.74|3460.74|3461.04|3458.04|0
1655763600000|2022-06-20 22:20:00|3462.24|3459.24|3461.74|3458.74|3462.94|3459.94|3461.44|3458.44|0
1655763900000|2022-06-20 22:25:00|3461.84|3458.84|3462.54|3459.54|3462.94|3459.94|3461.74|3458.74|0
1655764200000|2022-06-20 22:30:00|3462.44|3459.44|3462.34|3459.34|3462.94|3459.94|3461.74|3458.74|0
1655764500000|2022-06-20 22:35:00|3462.54|3459.54|3461.74|3458.74|3462.74|3459.74|3460.84|3457.84|0
1655764800000|2022-06-20 22:40:00|3461.84|3458.84|3462.24|3459.24|3462.74|3459.74|3461.74|3458.74|0
1655765100000|2022-06-20 22:45:00|3462.14|3459.14|3461.54|3458.54|3462.54|3459.54|3461.44|3458.44|0
1655765400000|2022-06-20 22:50:00|3461.74|3458.74|3462.14|3459.14|3462.14|3459.14|3461.44|3458.44|0
1655765700000|2022-06-20 22:55:00|3462.24|3459.24|3464.34|3461.34|3465.04|3462.04|3462.24|3459.24|0
1655766000000|2022-06-20 23:00:00|3464.24|3461.24|3464.24|3461.24|3464.84|3461.84|3463.74|3460.74|0
1655766300000|2022-06-20 23:05:00|3464.04|3461.04|3464.44|3461.44|3465.64|3462.64|3463.74|3460.74|0
1655766600000|2022-06-20 23:10:00|3464.34|3461.34|3463.34|3460.34|3464.54|3461.54|3461.74|3458.74|0
1655766900000|2022-06-20 23:15:00|3463.24|3460.24|3461.94|3458.94|3463.24|3460.24|3461.94|3458.94|0
1655767200000|2022-06-20 23:20:00|3461.84|3458.84|3462.34|3459.34|3462.94|3459.94|3461.84|3458.84|0
1655767500000|2022-06-20 23:25:00|3462.24|3459.24|3460.64|3457.64|3462.94|3459.94|3459.64|3456.64|0
1655767800000|2022-06-20 23:30:00|3460.84|3457.84|3460.54|3457.54|3461.74|3458.74|3460.04|3457.04|0
1655768100000|2022-06-20 23:35:00|3460.44|3457.44|3461.74|3458.74|3461.74|3458.74|3460.44|3457.44|0
1655768400000|2022-06-20 23:40:00|3461.84|3458.84|3465.04|3462.04|3465.04|3462.04|3461.84|3458.84|0
1655768700000|2022-06-20 23:45:00|3465.24|3462.24|3467.94|3464.94|3468.84|3465.84|3465.24|3462.24|0
1655769000000|2022-06-20 23:50:00|3468.14|3465.14|3467.34|3464.34|3469.04|3466.04|3466.94|3463.94|0
1655769300000|2022-06-20 23:55:00|3467.14|3464.14|3464.84|3461.84|3467.54|3464.54|3464.24|3461.24|0
1655769600000|2022-06-21 00:00:00|3464.64|3461.64|3464.84|3461.84|3465.44|3462.44|3461.34|3458.34|0
1655769900000|2022-06-21 00:05:00|3465.04|3462.04|3464.44|3461.44|3465.54|3462.54|3463.24|3460.24|0
1655770200000|2022-06-21 00:10:00|3464.54|3461.54|3463.34|3460.34|3464.84|3461.84|3461.94|3458.94|0
1655770500000|2022-06-21 00:15:00|3463.24|3460.24|3463.04|3461.04|3465.04|3463.04|3460.54|3458.54|443
1655770800000|2022-06-21 00:20:00|3462.04|3460.04|3466.04|3464.04|3466.54|3464.54|3461.04|3459.04|197
1655771100000|2022-06-21 00:25:00|3465.04|3463.04|3466.04|3464.04|3467.04|3465.04|3464.04|3462.04|115
1655771400000|2022-06-21 00:30:00|3466.54|3464.54|3468.04|3466.04|3469.04|3467.04|3466.04|3464.04|368
1655771700000|2022-06-21 00:35:00|3467.04|3465.04|3466.04|3464.04|3468.04|3466.04|3466.04|3464.04|126
1655772000000|2022-06-21 00:40:00|3467.04|3465.04|3464.04|3462.04|3467.04|3465.04|3464.04|3462.04|149
1655772300000|2022-06-21 00:45:00|3464.54|3462.54|3467.04|3465.04|3467.04|3465.04|3464.04|3462.04|64
1655772600000|2022-06-21 00:50:00|3466.54|3464.54|3469.04|3467.04|3470.04|3468.04|3466.04|3464.04|76
1655772900000|2022-06-21 00:55:00|3470.04|3468.04|3470.04|3468.04|3473.04|3471.04|3470.04|3468.04|394
1655773200000|2022-06-21 01:00:00|3470.54|3468.54|3470.04|3468.04|3472.04|3470.04|3469.04|3467.04|103
1655773500000|2022-06-21 01:05:00|3470.54|3468.54|3469.04|3467.04|3471.04|3469.04|3469.04|3467.04|75
1655773800000|2022-06-21 01:10:00|3468.04|3466.04|3469.04|3467.04|3469.04|3467.04|3468.04|3466.04|89
1655774100000|2022-06-21 01:15:00|3470.04|3468.04|3469.04|3467.04|3470.54|3468.54|3468.04|3466.04|130
1655774400000|2022-06-21 01:20:00|3470.04|3468.04|3469.04|3467.04|3471.04|3469.04|3469.04|3467.04|94
1655774700000|2022-06-21 01:25:00|3469.54|3467.54|3467.04|3465.04|3469.54|3467.54|3467.04|3465.04|113
1655775000000|2022-06-21 01:30:00|3466.04|3464.04|3468.04|3466.04|3468.04|3466.04|3465.04|3463.04|208
1655775300000|2022-06-21 01:35:00|3467.54|3465.54|3466.04|3464.04|3467.54|3465.54|3465.04|3463.04|103
1655775600000|2022-06-21 01:40:00|3465.04|3463.04|3464.04|3462.04|3466.04|3464.04|3463.04|3461.04|179
1655775900000|2022-06-21 01:45:00|3463.54|3461.54|3467.04|3465.04|3467.04|3465.04|3463.04|3461.04|129
1655776200000|2022-06-21 01:50:00|3468.04|3466.04|3469.04|3467.04|3469.04|3467.04|3467.04|3465.04|196
1655776500000|2022-06-21 01:55:00|3468.54|3466.54|3471.04|3469.04|3471.04|3469.04|3467.04|3465.04|215
1655776800000|2022-06-21 02:00:00|3472.04|3470.04|3474.04|3472.04|3477.04|3475.04|3471.54|3469.54|941
1655777100000|2022-06-21 02:05:00|3473.04|3471.04|3473.04|3471.04|3475.04|3473.04|3472.04|3470.04|274
1655777400000|2022-06-21 02:10:00|3472.54|3470.54|3472.04|3470.04|3473.04|3471.04|3472.04|3470.04|160
1655777700000|2022-06-21 02:15:00|3471.04|3469.04|3472.04|3470.04|3473.04|3471.04|3471.04|3469.04|127
1655778000000|2022-06-21 02:20:00|3473.04|3471.04|3472.54|3470.54|3475.04|3473.04|3472.04|3470.04|750
1655778300000|2022-06-21 02:25:00|3473.04|3471.04|3474.04|3472.04|3474.04|3472.04|3472.04|3470.04|120
1655778600000|2022-06-21 02:30:00|3473.54|3471.54|3474.04|3472.04|3475.04|3473.04|3473.04|3471.04|59
1655778900000|2022-06-21 02:35:00|3475.04|3473.04|3475.54|3473.54|3476.04|3474.04|3475.04|3473.04|104
1655779200000|2022-06-21 02:40:00|3476.04|3474.04|3475.04|3473.04|3476.04|3474.04|3474.04|3472.04|71
1655779500000|2022-06-21 02:45:00|3475.54|3473.54|3474.04|3472.04|3476.04|3474.04|3474.04|3472.04|95
1655779800000|2022-06-21 02:50:00|3475.04|3473.04|3475.04|3473.04|3475.04|3473.04|3475.04|3473.04|32
1655780100000|2022-06-21 02:55:00|3476.04|3474.04|3475.04|3473.04|3476.04|3474.04|3475.04|3473.04|107
1655780400000|2022-06-21 03:00:00|3475.54|3473.54|3477.54|3475.54|3477.54|3475.54|3475.04|3473.04|79
1655780700000|2022-06-21 03:05:00|3477.04|3475.04|3477.04|3475.04|3478.04|3476.04|3475.04|3473.04|68
1655781000000|2022-06-21 03:10:00|3476.04|3474.04|3484.04|3482.04|3484.04|3482.04|3476.04|3474.04|608
1655781300000|2022-06-21 03:15:00|3483.04|3481.04|3486.04|3484.04|3486.04|3484.04|3483.04|3481.04|470
1655781600000|2022-06-21 03:20:00|3487.04|3485.04|3486.04|3484.04|3487.04|3485.04|3486.04|3484.04|322
1655781900000|2022-06-21 03:25:00|3487.04|3485.04|3487.04|3485.04|3487.04|3485.04|3486.04|3484.04|176
1655782200000|2022-06-21 03:30:00|3486.04|3484.04|3486.04|3484.04|3486.04|3484.04|3485.04|3483.04|85
1655782500000|2022-06-21 03:35:00|3485.04|3483.04|3486.04|3484.04|3486.04|3484.04|3485.04|3483.04|97
1655782800000|2022-06-21 03:40:00|3485.54|3483.54|3487.04|3485.04|3487.04|3485.04|3485.54|3483.54|38
1655783100000|2022-06-21 03:45:00|3486.04|3484.04|3485.04|3483.04|3486.04|3484.04|3485.04|3483.04|123
1655783400000|2022-06-21 03:50:00|3486.04|3484.04|3485.04|3483.04|3486.04|3484.04|3485.04|3483.04|207
1655783700000|2022-06-21 03:55:00|3484.04|3482.04|3486.04|3484.04|3486.04|3484.04|3484.04|3482.04|259
1655784000000|2022-06-21 04:00:00|3487.04|3485.04|3485.04|3483.04|3487.04|3485.04|3485.04|3483.04|300
1655784300000|2022-06-21 04:05:00|3485.54|3483.54|3482.54|3480.54|3485.54|3483.54|3482.04|3480.04|327
1655784600000|2022-06-21 04:10:00|3483.04|3481.04|3483.04|3481.04|3483.04|3481.04|3482.04|3480.04|125
1655784900000|2022-06-21 04:15:00|3484.04|3482.04|3483.04|3481.04|3484.04|3482.04|3483.04|3481.04|34
1655785200000|2022-06-21 04:20:00|3483.54|3481.54|3485.04|3483.04|3485.04|3483.04|3483.04|3481.04|26
1655785500000|2022-06-21 04:25:00|3484.54|3482.54|3484.04|3482.04|3485.04|3483.04|3484.04|3482.04|36
1655785800000|2022-06-21 04:30:00|3484.54|3482.54|3485.04|3483.04|3485.54|3483.54|3484.04|3482.04|118
1655786100000|2022-06-21 04:35:00|3486.04|3484.04|3484.04|3482.04|3486.04|3484.04|3484.04|3482.04|94
1655786400000|2022-06-21 04:40:00|3483.54|3481.54|3484.04|3482.04|3485.04|3483.04|3483.04|3481.04|60
1655786700000|2022-06-21 04:45:00|3483.04|3481.04|3484.04|3482.04|3484.04|3482.04|3483.04|3481.04|82
1655787000000|2022-06-21 04:50:00|3485.04|3483.04|3486.04|3484.04|3486.04|3484.04|3484.04|3482.04|120
1655787300000|2022-06-21 04:55:00|3485.04|3483.04|3485.04|3483.04|3486.04|3484.04|3484.04|3482.04|210
1655787600000|2022-06-21 05:00:00|3485.54|3483.54|3486.04|3484.04|3486.04|3484.04|3485.54|3483.54|67
1655787900000|2022-06-21 05:05:00|3485.54|3483.54|3485.04|3483.04|3485.54|3483.54|3483.04|3481.04|129
1655788200000|2022-06-21 05:10:00|3484.54|3482.54|3484.04|3482.04|3485.04|3483.04|3483.04|3481.04|81
1655788500000|2022-06-21 05:15:00|3484.54|3482.54|3484.04|3482.04|3485.04|3483.04|3484.04|3482.04|68
1655788800000|2022-06-21 05:20:00|3484.54|3482.54|3485.04|3483.04|3486.04|3484.04|3484.04|3482.04|121
1655789100000|2022-06-21 05:25:00|3484.54|3482.54|3485.04|3483.04|3486.04|3484.04|3483.04|3481.04|428
1655789400000|2022-06-21 05:30:00|3486.04|3484.04|3483.04|3481.04|3486.04|3484.04|3483.04|3481.04|163
1655789700000|2022-06-21 05:35:00|3483.54|3481.54|3480.04|3478.04|3483.54|3481.54|3480.04|3478.04|223
1655790000000|2022-06-21 05:40:00|3480.54|3478.54|3482.04|3480.04|3482.04|3480.04|3480.04|3478.04|276
1655790300000|2022-06-21 05:45:00|3481.04|3479.04|3481.04|3479.04|3482.04|3480.04|3480.04|3478.04|375
1655790600000|2022-06-21 05:50:00|3480.04|3478.04|3483.04|3481.04|3483.04|3481.04|3479.04|3477.04|725
1655790900000|2022-06-21 05:55:00|3484.04|3482.04|3486.04|3484.04|3486.04|3484.04|3481.04|3479.04|906
1655791200000|2022-06-21 06:00:00|3485.79|3484.29|3485.79|3484.29|3489.79|3488.29|3482.79|3481.29|2833
1655791500000|2022-06-21 06:05:00|3485.29|3483.79|3484.29|3482.79|3486.79|3485.29|3481.29|3479.79|997
1655791800000|2022-06-21 06:10:00|3484.79|3483.29|3479.79|3478.29|3484.79|3483.29|3479.29|3477.79|503
1655792100000|2022-06-21 06:15:00|3480.79|3479.29|3481.29|3479.79|3482.79|3481.29|3480.79|3479.29|768
1655792400000|2022-06-21 06:20:00|3480.79|3479.29|3482.79|3481.29|3482.79|3481.29|3480.79|3479.29|1422
1655792700000|2022-06-21 06:25:00|3483.79|3482.29|3480.79|3479.29|3483.79|3482.29|3480.79|3479.29|1284
1655793000000|2022-06-21 06:30:00|3479.79|3478.29|3480.79|3479.29|3480.79|3479.29|3476.79|3475.29|754
1655793300000|2022-06-21 06:35:00|3479.79|3478.29|3478.79|3477.29|3480.79|3479.29|3477.79|3476.29|868
1655793600000|2022-06-21 06:40:00|3478.29|3476.79|3481.79|3480.29|3481.79|3480.29|3477.79|3476.29|1250
1655793900000|2022-06-21 06:45:00|3480.79|3479.29|3487.79|3486.29|3487.79|3486.29|3480.79|3479.29|2502
1655794200000|2022-06-21 06:50:00|3486.79|3485.29|3490.79|3489.29|3490.79|3489.29|3486.79|3485.29|4405
1655794500000|2022-06-21 06:55:00|3490.29|3488.79|3486.79|3485.29|3490.79|3489.29|3485.79|3484.29|4021
1655794800000|2022-06-21 07:00:00|3487.79|3486.29|3491.79|3490.29|3493.79|3492.29|3484.79|3483.29|12899
1655795100000|2022-06-21 07:05:00|3490.79|3489.29|3492.79|3491.29|3495.79|3494.29|3490.79|3489.29|11390
1655795400000|2022-06-21 07:10:00|3491.79|3490.29|3502.79|3501.29|3502.79|3501.29|3491.79|3490.29|10514
1655795700000|2022-06-21 07:15:00|3503.79|3502.29|3503.79|3502.29|3508.79|3507.29|3503.79|3502.29|11663
1655796000000|2022-06-21 07:20:00|3504.79|3503.29|3504.79|3503.29|3506.79|3505.29|3500.79|3499.29|13119
1655796300000|2022-06-21 07:25:00|3503.79|3502.29|3508.79|3507.29|3510.79|3509.29|3501.79|3500.29|9780
1655796600000|2022-06-21 07:30:00|3509.79|3508.29|3513.79|3512.29|3515.79|3514.29|3508.79|3507.29|11878
1655796900000|2022-06-21 07:35:00|3514.79|3513.29|3516.79|3515.29|3519.79|3518.29|3513.79|3512.29|11752
1655797200000|2022-06-21 07:40:00|3517.02|3515.52|3516.02|3514.52|3518.02|3516.52|3515.02|3513.52|8448
1655797500000|2022-06-21 07:45:00|3517.02|3515.52|3513.02|3511.52|3518.02|3516.52|3513.02|3511.52|5275
1655797800000|2022-06-21 07:50:00|3514.02|3512.52|3514.02|3512.52|3516.02|3514.52|3513.02|3511.52|9577
1655798100000|2022-06-21 07:55:00|3513.02|3511.52|3512.02|3510.52|3513.02|3511.52|3508.02|3506.52|5788
1655798400000|2022-06-21 08:00:00|3511.02|3509.52|3516.02|3514.52|3516.02|3514.52|3511.02|3509.52|6041
1655798700000|2022-06-21 08:05:00|3517.02|3515.52|3520.02|3518.52|3520.02|3518.52|3516.02|3514.52|9750
1655799000000|2022-06-21 08:10:00|3519.02|3517.52|3517.02|3515.52|3520.02|3518.52|3517.02|3515.52|6203
1655799300000|2022-06-21 08:15:00|3518.02|3516.52|3517.02|3515.52|3518.02|3516.52|3512.02|3510.52|5158
1655799600000|2022-06-21 08:20:00|3516.02|3514.52|3520.02|3518.52|3520.02|3518.52|3516.02|3514.52|4201
1655799900000|2022-06-21 08:25:00|3519.02|3517.52|3516.02|3514.52|3520.02|3518.52|3513.02|3511.52|4185
1655800200000|2022-06-21 08:30:00|3515.02|3513.52|3514.02|3512.52|3516.02|3514.52|3513.02|3511.52|6225
1655800500000|2022-06-21 08:35:00|3514.52|3513.02|3514.02|3512.52|3517.02|3515.52|3512.02|3510.52|3172
1655800800000|2022-06-21 08:40:00|3513.02|3511.52|3515.02|3513.52|3516.02|3514.52|3513.02|3511.52|5575
1655801100000|2022-06-21 08:45:00|3515.52|3514.02|3516.02|3514.52|3517.02|3515.52|3514.02|3512.52|2646
1655801400000|2022-06-21 08:50:00|3517.02|3515.52|3516.02|3514.52|3518.02|3516.52|3514.02|3512.52|3823
1655801700000|2022-06-21 08:55:00|3515.02|3513.52|3519.02|3517.52|3519.02|3517.52|3515.02|3513.52|2792
1655802000000|2022-06-21 09:00:00|3520.02|3518.52|3522.02|3520.52|3522.02|3520.52|3519.02|3517.52|3725
1655802300000|2022-06-21 09:05:00|3523.02|3521.52|3525.02|3523.52|3525.02|3523.52|3523.02|3521.52|4595
1655802600000|2022-06-21 09:10:00|3524.02|3522.52|3520.02|3518.52|3524.02|3522.52|3520.02|3518.52|4799
1655802900000|2022-06-21 09:15:00|3521.02|3519.52|3519.02|3517.52|3521.02|3519.52|3519.02|3517.52|5563
1655803200000|2022-06-21 09:20:00|3520.02|3518.52|3518.02|3516.52|3520.02|3518.52|3518.02|3516.52|1987
1655803500000|2022-06-21 09:25:00|3519.02|3517.52|3517.02|3515.52|3519.02|3517.52|3517.02|3515.52|3671
1655803800000|2022-06-21 09:30:00|3518.02|3516.52|3516.02|3514.52|3518.02|3516.52|3515.02|3513.52|2710
1655804100000|2022-06-21 09:35:00|3515.02|3513.52|3519.02|3517.52|3519.02|3517.52|3515.02|3513.52|3677
1655804400000|2022-06-21 09:40:00|3518.02|3516.52|3518.02|3516.52|3520.02|3518.52|3517.02|3515.52|1916
1655804700000|2022-06-21 09:45:00|3519.02|3517.52|3516.02|3514.52|3519.02|3517.52|3516.02|3514.52|3270
1655805000000|2022-06-21 09:50:00|3515.02|3513.52|3511.02|3509.52|3517.02|3515.52|3510.02|3508.52|7928
1655805300000|2022-06-21 09:55:00|3510.02|3508.52|3510.02|3508.52|3511.02|3509.52|3509.02|3507.52|1952
1655805600000|2022-06-21 10:00:00|3511.02|3509.52|3506.02|3504.52|3511.02|3509.52|3506.02|3504.52|3219
1655805900000|2022-06-21 10:05:00|3507.02|3505.52|3512.02|3510.52|3512.02|3510.52|3507.02|3505.52|4871
1655806200000|2022-06-21 10:10:00|3511.02|3509.52|3509.02|3507.52|3512.02|3510.52|3506.02|3504.52|2723
1655806500000|2022-06-21 10:15:00|3510.02|3508.52|3513.02|3511.52|3514.02|3512.52|3510.02|3508.52|2711
1655806800000|2022-06-21 10:20:00|3514.02|3512.52|3512.02|3510.52|3514.02|3512.52|3511.02|3509.52|2978
1655807100000|2022-06-21 10:25:00|3511.02|3509.52|3509.02|3507.52|3511.02|3509.52|3508.02|3506.52|3127
1655807400000|2022-06-21 10:30:00|3510.02|3508.52|3510.02|3508.52|3512.02|3510.52|3509.02|3507.52|1538
1655807700000|2022-06-21 10:35:00|3511.02|3509.52|3507.02|3505.52|3511.02|3509.52|3504.02|3502.52|5139
1655808000000|2022-06-21 10:40:00|3506.02|3504.52|3508.02|3506.52|3510.02|3508.52|3506.02|3504.52|2538
1655808300000|2022-06-21 10:45:00|3507.02|3505.52|3508.02|3506.52|3509.02|3507.52|3507.02|3505.52|1362
1655808600000|2022-06-21 10:50:00|3507.02|3505.52|3507.02|3505.52|3508.02|3506.52|3506.02|3504.52|914
1655808900000|2022-06-21 10:55:00|3508.02|3506.52|3508.02|3506.52|3509.02|3507.52|3505.02|3503.52|4020
1655809200000|2022-06-21 11:00:00|3507.02|3505.52|3506.02|3504.52|3508.02|3506.52|3506.02|3504.52|4713
1655809500000|2022-06-21 11:05:00|3505.02|3503.52|3503.02|3501.52|3506.02|3504.52|3503.02|3501.52|2111
1655809800000|2022-06-21 11:10:00|3502.02|3500.52|3502.02|3500.52|3503.02|3501.52|3502.02|3500.52|6603
1655810100000|2022-06-21 11:15:00|3501.02|3499.52|3501.02|3499.52|3502.02|3500.52|3499.02|3497.52|5445
1655810400000|2022-06-21 11:20:00|3500.02|3498.52|3500.02|3498.52|3501.02|3499.52|3498.02|3496.52|2914
1655810700000|2022-06-21 11:25:00|3501.02|3499.52|3503.02|3501.52|3503.02|3501.52|3501.02|3499.52|1541
1655811000000|2022-06-21 11:30:00|3504.02|3502.52|3501.02|3499.52|3504.02|3502.52|3500.02|3498.52|3643
1655811300000|2022-06-21 11:35:00|3500.02|3498.52|3500.02|3498.52|3501.02|3499.52|3499.02|3497.52|1881
1655811600000|2022-06-21 11:40:00|3499.96|3498.46|3500.96|3499.46|3501.96|3500.46|3499.96|3498.46|7845
1655811900000|2022-06-21 11:45:00|3499.96|3498.46|3498.96|3497.46|3500.96|3499.46|3497.96|3496.46|4283
1655812200000|2022-06-21 11:50:00|3499.96|3498.46|3490.96|3489.46|3499.96|3498.46|3488.96|3487.46|11956
1655812500000|2022-06-21 11:55:00|3491.96|3490.46|3491.96|3490.46|3492.96|3491.46|3489.96|3488.46|6208
1655812800000|2022-06-21 12:00:00|3490.96|3489.46|3490.96|3489.46|3491.96|3490.46|3488.96|3487.46|3973
1655813100000|2022-06-21 12:05:00|3491.96|3490.46|3486.96|3485.46|3491.96|3490.46|3486.96|3485.46|7917
1655813400000|2022-06-21 12:10:00|3487.96|3486.46|3491.96|3490.46|3491.96|3490.46|3487.96|3486.46|2855
1655813700000|2022-06-21 12:15:00|3492.46|3490.96|3491.96|3490.46|3494.96|3493.46|3490.96|3489.46|7168
1655814000000|2022-06-21 12:20:00|3492.96|3491.46|3491.96|3490.46|3494.96|3493.46|3489.96|3488.46|2553
1655814300000|2022-06-21 12:25:00|3492.96|3491.46|3491.96|3490.46|3493.96|3492.46|3490.96|3489.46|3902
1655814600000|2022-06-21 12:30:00|3490.96|3489.46|3490.96|3489.46|3491.96|3490.46|3489.96|3488.46|7917
1655814900000|2022-06-21 12:35:00|3491.96|3490.46|3488.96|3487.46|3493.96|3492.46|3488.96|3487.46|5220
1655815200000|2022-06-21 12:40:00|3489.96|3488.46|3486.96|3485.46|3490.96|3489.46|3486.96|3485.46|4466
1655815500000|2022-06-21 12:45:00|3487.96|3486.46|3486.96|3485.46|3488.96|3487.46|3486.96|3485.46|5847
1655815800000|2022-06-21 12:50:00|3487.96|3486.46|3486.96|3485.46|3487.96|3486.46|3485.96|3484.46|3008
1655816100000|2022-06-21 12:55:00|3485.96|3484.46|3483.96|3482.46|3485.96|3484.46|3483.96|3482.46|2510
1655816400000|2022-06-21 13:00:00|3483.46|3481.96|3490.96|3489.46|3490.96|3489.46|3482.96|3481.46|6402
1655816700000|2022-06-21 13:05:00|3489.96|3488.46|3491.96|3490.46|3492.96|3491.46|3488.96|3487.46|3069
1655817000000|2022-06-21 13:10:00|3490.96|3489.46|3490.96|3489.46|3490.96|3489.46|3487.96|3486.46|7037
1655817300000|2022-06-21 13:15:00|3489.96|3488.46|3489.96|3488.46|3490.96|3489.46|3488.96|3487.46|2382
1655817600000|2022-06-21 13:20:00|3488.96|3487.46|3491.96|3490.46|3492.96|3491.46|3488.96|3487.46|8387
1655817900000|2022-06-21 13:25:00|3490.96|3489.46|3489.96|3488.46|3491.46|3489.96|3485.96|3484.46|5257
1655818200000|2022-06-21 13:30:00|3490.96|3489.46|3484.96|3483.46|3492.96|3491.46|3483.96|3482.46|10560
1655818500000|2022-06-21 13:35:00|3483.96|3482.46|3488.96|3487.46|3490.96|3489.46|3483.96|3482.46|7237
1655818800000|2022-06-21 13:40:00|3487.96|3486.46|3488.96|3487.46|3493.96|3492.46|3487.96|3486.46|6560
1655819100000|2022-06-21 13:45:00|3487.96|3486.46|3488.96|3487.46|3488.96|3487.46|3483.96|3482.46|9931
1655819400000|2022-06-21 13:50:00|3487.96|3486.46|3486.96|3485.46|3487.96|3486.46|3485.96|3484.46|4768
1655819700000|2022-06-21 13:55:00|3485.96|3484.46|3497.96|3496.46|3497.96|3496.46|3485.96|3484.46|13424
1655820000000|2022-06-21 14:00:00|3496.96|3495.46|3500.96|3499.46|3500.96|3499.46|3494.96|3493.46|10307
1655820300000|2022-06-21 14:05:00|3499.96|3498.46|3491.96|3490.46|3500.96|3499.46|3491.96|3490.46|7000
1655820600000|2022-06-21 14:10:00|3491.98|3490.48|3495.98|3494.48|3498.48|3496.98|3490.98|3489.48|9826
1655820900000|2022-06-21 14:15:00|3496.98|3495.48|3496.98|3495.48|3499.98|3498.48|3493.98|3492.48|4691
1655821200000|2022-06-21 14:20:00|3495.98|3494.48|3499.98|3498.48|3500.98|3499.48|3494.98|3493.48|4060
1655821500000|2022-06-21 14:25:00|3498.98|3497.48|3493.98|3492.48|3498.98|3497.48|3491.98|3490.48|6503
1655821800000|2022-06-21 14:30:00|3494.98|3493.48|3494.98|3493.48|3497.98|3496.48|3493.98|3492.48|4078
1655822100000|2022-06-21 14:35:00|3493.98|3492.48|3497.98|3496.48|3498.98|3497.48|3492.98|3491.48|5014
1655822400000|2022-06-21 14:40:00|3498.98|3497.48|3494.98|3493.48|3500.98|3499.48|3494.98|3493.48|5999
1655822700000|2022-06-21 14:45:00|3495.98|3494.48|3496.98|3495.48|3498.98|3497.48|3493.98|3492.48|5110
1655823000000|2022-06-21 14:50:00|3497.98|3496.48|3497.98|3496.48|3498.98|3497.48|3496.98|3495.48|3278
1655823300000|2022-06-21 14:55:00|3498.98|3497.48|3495.98|3494.48|3498.98|3497.48|3495.98|3494.48|8026
1655823600000|2022-06-21 15:00:00|3496.98|3495.48|3497.98|3496.48|3498.98|3497.48|3494.98|3493.48|5717
1655823900000|2022-06-21 15:05:00|3498.48|3496.98|3496.98|3495.48|3498.48|3496.98|3494.98|3493.48|8262
1655824200000|2022-06-21 15:10:00|3495.98|3494.48|3492.98|3491.48|3496.98|3495.48|3491.98|3490.48|6457
1655824500000|2022-06-21 15:15:00|3491.98|3490.48|3492.98|3491.48|3494.98|3493.48|3490.98|3489.48|9299
1655824800000|2022-06-21 15:20:00|3493.98|3492.48|3488.98|3487.48|3494.98|3493.48|3488.98|3487.48|13189
1655825100000|2022-06-21 15:25:00|3487.98|3486.48|3492.98|3491.48|3493.98|3492.48|3487.98|3486.48|30511
1655825400000|2022-06-21 15:30:00|3491.98|3490.48|3494.98|3493.48|3494.98|3493.48|3491.98|3490.48|34658
1655825700000|2022-06-21 15:35:00|3493.98|3492.48|3488.98|3487.48|3495.98|3494.48|3487.98|3486.48|17366
1655826000000|2022-06-21 15:40:00|3487.98|3486.48|3485.98|3484.48|3488.98|3487.48|3484.98|3483.48|10378
1655826300000|2022-06-21 15:45:00|3486.98|3485.48|3486.98|3485.48|3486.98|3485.48|3482.98|3481.48|6884
1655826600000|2022-06-21 15:50:00|3486.48|3484.98|3481.98|3480.48|3486.98|3485.48|3481.98|3480.48|12652
1655826900000|2022-06-21 15:55:00|3482.98|3481.48|3481.98|3480.48|3484.98|3483.48|3480.98|3479.48|3036
1655827200000|2022-06-21 16:00:00|3482.98|3481.48|3482.98|3481.48|3483.98|3482.48|3480.98|3479.48|3535
1655827500000|2022-06-21 16:05:00|3481.98|3480.48|3483.98|3482.48|3485.98|3484.48|3481.98|3480.48|3018
1655827800000|2022-06-21 16:10:00|3484.98|3483.48|3486.98|3485.48|3486.98|3485.48|3483.98|3482.48|4677
1655828100000|2022-06-21 16:15:00|3485.98|3484.48|3488.98|3487.48|3488.98|3487.48|3485.98|3484.48|1852
1655828400000|2022-06-21 16:20:00|3487.98|3486.48|3486.98|3485.48|3488.98|3487.48|3486.98|3485.48|1622
1655828700000|2022-06-21 16:25:00|3487.98|3486.48|3487.98|3486.48|3489.98|3488.48|3486.98|3485.48|2028
1655829000000|2022-06-21 16:30:00|3486.98|3485.48|3488.98|3487.48|3489.98|3488.48|3486.98|3485.48|1119
1655829300000|2022-06-21 16:35:00|3489.98|3488.48|3488.98|3487.48|3490.98|3489.48|3488.98|3487.48|1876
1655829600000|2022-06-21 16:40:00|3489.98|3488.48|3491.98|3490.48|3491.98|3490.48|3487.98|3486.48|2048
1655829900000|2022-06-21 16:45:00|3491.48|3489.98|3489.98|3488.48|3491.98|3490.48|3488.98|3487.48|1934
1655830200000|2022-06-21 16:50:00|3490.98|3489.48|3490.98|3489.48|3491.98|3490.48|3489.98|3488.48|8503
1655830500000|2022-06-21 16:55:00|3491.48|3489.98|3492.98|3491.48|3492.98|3491.48|3490.98|3489.48|1139
1655830800000|2022-06-21 17:00:00|3493.98|3492.48|3492.98|3491.48|3493.98|3492.48|3491.98|3490.48|1066
1655831100000|2022-06-21 17:05:00|3491.98|3490.48|3492.98|3491.48|3493.98|3492.48|3490.98|3489.48|1100
1655831400000|2022-06-21 17:10:00|3491.98|3490.48|3495.98|3494.48|3496.98|3495.48|3491.98|3490.48|1767
1655831700000|2022-06-21 17:15:00|3494.98|3493.48|3491.98|3490.48|3495.98|3494.48|3491.98|3490.48|932
1655832000000|2022-06-21 17:20:00|3492.98|3491.48|3491.98|3490.48|3492.98|3491.48|3489.98|3488.48|492
1655832300000|2022-06-21 17:25:00|3491.48|3489.98|3487.98|3486.48|3491.98|3490.48|3487.98|3486.48|3362
1655832600000|2022-06-21 17:30:00|3488.48|3486.98|3489.98|3488.48|3490.98|3489.48|3487.98|3486.48|1429
1655832900000|2022-06-21 17:35:00|3488.98|3487.48|3485.98|3484.48|3489.98|3488.48|3485.98|3484.48|964
1655833200000|2022-06-21 17:40:00|3484.98|3483.48|3485.98|3484.48|3485.98|3484.48|3482.98|3481.48|1976
1655833500000|2022-06-21 17:45:00|3484.98|3483.48|3485.98|3484.48|3485.98|3484.48|3483.98|3482.48|763
1655833800000|2022-06-21 17:50:00|3485.48|3483.98|3483.98|3482.48|3485.98|3484.48|3483.98|3482.48|313
1655834100000|2022-06-21 17:55:00|3482.98|3481.48|3482.98|3481.48|3483.98|3482.48|3481.98|3480.48|758
1655834400000|2022-06-21 18:00:00|3481.98|3480.48|3480.98|3479.48|3482.98|3481.48|3479.98|3478.48|1543
1655834700000|2022-06-21 18:05:00|3481.98|3480.48|3483.98|3482.48|3483.98|3482.48|3480.98|3479.48|633
1655835000000|2022-06-21 18:10:00|3484.98|3483.48|3482.98|3481.48|3485.98|3484.48|3481.98|3480.48|453
1655835300000|2022-06-21 18:15:00|3481.98|3480.48|3484.48|3482.98|3485.98|3484.48|3481.98|3480.48|354
1655835600000|2022-06-21 18:20:00|3483.98|3482.48|3483.98|3482.48|3485.98|3484.48|3482.98|3481.48|619
1655835900000|2022-06-21 18:25:00|3484.98|3483.48|3485.98|3484.48|3485.98|3484.48|3483.98|3482.48|221
1655836200000|2022-06-21 18:30:00|3486.98|3485.48|3485.98|3484.48|3486.98|3485.48|3484.98|3483.48|630
1655836500000|2022-06-21 18:35:00|3484.98|3483.48|3481.98|3480.48|3484.98|3483.48|3480.98|3479.48|948
1655836800000|2022-06-21 18:40:00|3481.48|3479.98|3485.98|3484.48|3485.98|3484.48|3481.48|3479.98|1828
1655837100000|2022-06-21 18:45:00|3484.98|3483.48|3482.98|3481.48|3485.98|3484.48|3481.98|3480.48|1002
1655837400000|2022-06-21 18:50:00|3483.48|3481.98|3488.98|3487.48|3488.98|3487.48|3482.98|3481.48|1987
1655837700000|2022-06-21 18:55:00|3489.48|3487.98|3489.98|3488.48|3489.98|3488.48|3487.98|3486.48|357
1655838000000|2022-06-21 19:00:00|3488.98|3487.48|3492.98|3491.48|3492.98|3491.48|3488.98|3487.48|840
1655838300000|2022-06-21 19:05:00|3491.98|3490.48|3491.98|3490.48|3492.98|3491.48|3490.98|3489.48|766
1655838600000|2022-06-21 19:10:00|3492.98|3491.48|3491.98|3490.48|3492.98|3491.48|3490.98|3489.48|1135
1655838900000|2022-06-21 19:15:00|3491.48|3489.98|3488.98|3487.48|3491.98|3490.48|3488.98|3487.48|994
1655839200000|2022-06-21 19:20:00|3489.98|3488.48|3489.98|3488.48|3490.98|3489.48|3488.98|3487.48|727
1655839500000|2022-06-21 19:25:00|3488.98|3487.48|3488.98|3487.48|3488.98|3487.48|3486.98|3485.48|631
1655839800000|2022-06-21 19:30:00|3489.98|3488.48|3488.98|3487.48|3489.98|3488.48|3487.98|3486.48|977
1655840100000|2022-06-21 19:35:00|3487.98|3486.48|3486.98|3485.48|3488.98|3487.48|3485.98|3484.48|1269
1655840400000|2022-06-21 19:40:00|3485.98|3484.48|3486.98|3485.48|3487.98|3486.48|3484.98|3483.48|1441
1655840700000|2022-06-21 19:45:00|3487.98|3486.48|3485.98|3484.48|3487.98|3486.48|3485.98|3484.48|1305
1655841000000|2022-06-21 19:50:00|3487.98|3486.48|3487.98|3486.48|3489.98|3488.48|3485.98|3484.48|3721
1655841300000|2022-06-21 19:55:00|3487.48|3485.98|3484.98|3483.48|3487.48|3485.98|3483.98|3482.48|4142
1655841600000|2022-06-21 20:00:00|3486.13|3483.13|3483.83|3480.83|3486.13|3483.13|3482.63|3479.63|23343
1655841900000|2022-06-21 20:05:00|3484.03|3481.03|3484.53|3481.53|3486.33|3483.33|3483.63|3480.63|0
1655842200000|2022-06-21 20:10:00|3484.23|3481.23|3485.13|3482.13|3486.33|3483.33|3483.63|3480.63|0
1655842500000|2022-06-21 20:15:00|3485.53|3482.53|3486.13|3483.13|3486.53|3483.53|3485.53|3482.53|0
1655842800000|2022-06-21 20:20:00|3486.03|3483.03|3487.43|3484.43|3488.03|3485.03|3485.93|3482.93|0
1655843100000|2022-06-21 20:25:00|3487.23|3484.23|3487.23|3484.23|3487.43|3484.43|3486.73|3483.73|0
1655843400000|2022-06-21 20:30:00|3486.93|3483.93|3487.83|3484.83|3488.03|3485.03|3486.73|3483.73|0
1655843700000|2022-06-21 20:35:00|3487.63|3484.63|3487.83|3484.83|3488.63|3485.63|3487.63|3484.63|0
1655844000000|2022-06-21 20:40:00|3487.73|3484.73|3487.63|3484.63|3488.03|3485.03|3486.93|3483.93|0
1655844300000|2022-06-21 20:45:00|3487.83|3484.83|3488.03|3485.03|3488.23|3485.23|3487.53|3484.53|0
1655844600000|2022-06-21 20:50:00|3488.23|3485.23|3487.83|3484.83|3488.43|3485.43|3487.63|3484.63|0
1655844900000|2022-06-21 20:55:00|3487.63|3484.63|3486.83|3483.83|3487.73|3484.73|3486.53|3483.53|0
1655845200000|2022-06-21 21:00:00|3486.63|3483.63|3486.63|3483.63|3486.83|3483.83|3486.63|3483.63|0
1655845500000|2022-06-21 21:05:00|3486.73|3483.73|3486.53|3483.53|3486.73|3483.73|3486.43|3483.43|0
1655845800000|2022-06-21 21:10:00|3486.43|3483.43|3486.43|3483.43|3486.53|3483.53|3486.33|3483.33|0
1655846100000|2022-06-21 21:15:00|3486.53|3483.53|3487.13|3484.13|3487.63|3484.63|3486.53|3483.53|0
1655846400000|2022-06-21 21:20:00|3487.23|3484.23|3486.23|3483.23|3487.33|3484.33|3486.03|3483.03|0
1655846700000|2022-06-21 21:25:00|3486.43|3483.43|3486.63|3483.63|3486.63|3483.63|3486.43|3483.43|0
1655847000000|2022-06-21 21:30:00|3486.53|3483.53|3486.13|3483.13|3487.03|3484.03|3485.93|3482.93|0
1655847300000|2022-06-21 21:35:00|3486.03|3483.03|3486.03|3483.03|3486.23|3483.23|3486.03|3483.03|0
1655847600000|2022-06-21 21:40:00|3486.13|3483.13|3486.23|3483.23|3486.23|3483.23|3486.03|3483.03|0
1655847900000|2022-06-21 21:45:00|3486.33|3483.33|3486.73|3483.73|3486.73|3483.73|3486.23|3483.23|0
1655848200000|2022-06-21 21:50:00|3486.93|3483.93|3486.83|3483.83|3486.93|3483.93|3486.63|3483.63|0
1655848500000|2022-06-21 21:55:00|3486.33|3483.33|3486.23|3483.23|3486.63|3483.63|3485.53|3482.53|0
1655848800000|2022-06-21 22:00:00|3485.03|3482.03|3480.93|3477.93|3485.63|3482.63|3480.93|3477.93|0
1655849100000|2022-06-21 22:05:00|3481.13|3478.13|3482.03|3479.03|3482.63|3479.63|3480.13|3477.13|0
1655849400000|2022-06-21 22:10:00|3482.23|3479.23|3482.43|3479.43|3482.43|3479.43|3481.13|3478.13|0
1655849700000|2022-06-21 22:15:00|3482.23|3479.23|3481.83|3478.83|3482.33|3479.33|3481.03|3478.03|0
1655850000000|2022-06-21 22:20:00|3481.63|3478.63|3483.43|3480.43|3483.83|3480.83|3480.93|3477.93|0
1655850300000|2022-06-21 22:25:00|3483.63|3480.63|3483.03|3480.03|3483.63|3480.63|3482.63|3479.63|0
1655850600000|2022-06-21 22:30:00|3482.93|3479.93|3482.23|3479.23|3482.93|3479.93|3481.63|3478.63|0
1655850900000|2022-06-21 22:35:00|3482.83|3479.83|3481.13|3478.13|3482.83|3479.83|3480.63|3477.63|0
1655851200000|2022-06-21 22:40:00|3480.93|3477.93|3482.83|3479.83|3482.83|3479.83|3480.93|3477.93|0
1655851500000|2022-06-21 22:45:00|3482.73|3479.73|3482.43|3479.43|3483.43|3480.43|3482.43|3479.43|0
1655851800000|2022-06-21 22:50:00|3482.63|3479.63|3482.43|3479.43|3483.03|3480.03|3482.23|3479.23|0
1655852100000|2022-06-21 22:55:00|3482.53|3479.53|3483.83|3480.83|3483.83|3480.83|3482.03|3479.03|0
1655852400000|2022-06-21 23:00:00|3483.73|3480.73|3482.43|3479.43|3483.83|3480.83|3481.63|3478.63|0
1655852700000|2022-06-21 23:05:00|3482.23|3479.23|3481.13|3478.13|3482.63|3479.63|3481.13|3478.13|0
1655853000000|2022-06-21 23:10:00|3481.03|3478.03|3480.53|3477.53|3481.33|3478.33|3480.13|3477.13|0
1655853300000|2022-06-21 23:15:00|3480.73|3477.73|3479.33|3476.33|3480.73|3477.73|3479.13|3476.13|0
1655853600000|2022-06-21 23:20:00|3479.13|3476.13|3479.93|3476.93|3479.93|3476.93|3478.83|3475.83|0
1655853900000|2022-06-21 23:25:00|3479.83|3476.83|3479.73|3476.73|3480.53|3477.53|3479.53|3476.53|0
1655854200000|2022-06-21 23:30:00|3479.83|3476.83|3482.03|3479.03|3482.03|3479.03|3479.53|3476.53|0
1655854500000|2022-06-21 23:35:00|3482.13|3479.13|3481.83|3478.83|3482.13|3479.13|3480.93|3477.93|0
1655854800000|2022-06-21 23:40:00|3481.93|3478.93|3480.63|3477.63|3482.03|3479.03|3480.13|3477.13|0
1655855100000|2022-06-21 23:45:00|3480.73|3477.73|3482.03|3479.03|3482.23|3479.23|3480.33|3477.33|0
1655855400000|2022-06-21 23:50:00|3482.13|3479.13|3482.83|3479.83|3483.23|3480.23|3482.03|3479.03|0
1655855700000|2022-06-21 23:55:00|3482.93|3479.93|3483.03|3480.03|3483.23|3480.23|3482.63|3479.63|0
1655856000000|2022-06-22 00:00:00|3483.23|3480.23|3480.33|3477.33|3483.63|3480.63|3480.13|3477.13|0
1655856300000|2022-06-22 00:05:00|3480.13|3477.13|3476.73|3473.73|3480.53|3477.53|3476.23|3473.23|0
1655856600000|2022-06-22 00:10:00|3476.83|3473.83|3474.83|3471.83|3477.13|3474.13|3473.73|3470.73|0
1655856900000|2022-06-22 00:15:00|3474.93|3471.93|3474.23|3472.23|3476.23|3474.23|3470.23|3468.23|382
1655857200000|2022-06-22 00:20:00|3475.23|3473.23|3472.23|3470.23|3478.23|3476.23|3472.23|3470.23|346
1655857500000|2022-06-22 00:25:00|3473.23|3471.23|3475.23|3473.23|3476.23|3474.23|3473.23|3471.23|193
1655857800000|2022-06-22 00:30:00|3477.23|3475.23|3470.23|3468.23|3477.23|3475.23|3470.23|3468.23|474
1655858100000|2022-06-22 00:35:00|3471.23|3469.23|3471.23|3469.23|3473.23|3471.23|3470.23|3468.23|146
1655858400000|2022-06-22 00:40:00|3471.73|3469.73|3471.23|3469.23|3472.23|3470.23|3471.23|3469.23|71
1655858700000|2022-06-22 00:45:00|3470.23|3468.23|3470.23|3468.23|3471.23|3469.23|3470.23|3468.23|178
1655859000000|2022-06-22 00:50:00|3469.23|3467.23|3470.23|3468.23|3470.23|3468.23|3469.23|3467.23|52
1655859300000|2022-06-22 00:55:00|3471.23|3469.23|3471.23|3469.23|3471.23|3469.23|3470.23|3468.23|87
1655859600000|2022-06-22 01:00:00|3470.73|3468.73|3470.23|3468.23|3471.23|3469.23|3469.23|3467.23|168
1655859900000|2022-06-22 01:05:00|3470.73|3468.73|3473.23|3471.23|3474.23|3472.23|3470.23|3468.23|212
1655860200000|2022-06-22 01:10:00|3474.23|3472.23|3473.23|3471.23|3475.23|3473.23|3472.73|3470.73|61
1655860500000|2022-06-22 01:15:00|3472.23|3470.23|3473.23|3471.23|3474.23|3472.23|3472.23|3470.23|54
1655860800000|2022-06-22 01:20:00|3474.23|3472.23|3473.23|3471.23|3475.23|3473.23|3473.23|3471.23|156
1655861100000|2022-06-22 01:25:00|3474.23|3472.23|3473.23|3471.23|3474.23|3472.23|3473.23|3471.23|38
1655861400000|2022-06-22 01:30:00|3473.73|3471.73|3471.73|3469.73|3474.23|3472.23|3471.23|3469.23|109
1655861700000|2022-06-22 01:35:00|3471.23|3469.23|3467.23|3465.23|3472.23|3470.23|3467.23|3465.23|588
1655862000000|2022-06-22 01:40:00|3467.73|3465.73|3464.23|3462.23|3468.23|3466.23|3464.23|3462.23|240
1655862300000|2022-06-22 01:45:00|3465.23|3463.23|3466.23|3464.23|3467.23|3465.23|3464.23|3462.23|309
1655862600000|2022-06-22 01:50:00|3467.23|3465.23|3465.23|3463.23|3467.23|3465.23|3464.23|3462.23|228
1655862900000|2022-06-22 01:55:00|3464.23|3462.23|3466.23|3464.23|3466.23|3464.23|3464.23|3462.23|354
1655863200000|2022-06-22 02:00:00|3467.23|3465.23|3467.23|3465.23|3468.23|3466.23|3466.23|3464.23|113
1655863500000|2022-06-22 02:05:00|3466.23|3464.23|3466.23|3464.23|3467.23|3465.23|3465.23|3463.23|174
1655863800000|2022-06-22 02:10:00|3465.23|3463.23|3466.23|3464.23|3468.23|3466.23|3465.23|3463.23|190
1655864100000|2022-06-22 02:15:00|3465.23|3463.23|3464.23|3462.23|3466.23|3464.23|3464.23|3462.23|69
1655864400000|2022-06-22 02:20:00|3464.73|3462.73|3462.23|3460.23|3465.23|3463.23|3461.23|3459.23|222
1655864700000|2022-06-22 02:25:00|3462.73|3460.73|3463.23|3461.23|3464.23|3462.23|3461.23|3459.23|113
1655865000000|2022-06-22 02:30:00|||||||||43
1655865300000|2022-06-22 02:35:00|3464.23|3462.23|3463.23|3461.23|3466.23|3464.23|3463.23|3461.23|309
1655865600000|2022-06-22 02:40:00|3464.23|3462.23|3460.23|3458.23|3464.23|3462.23|3460.23|3458.23|213
1655865900000|2022-06-22 02:45:00|3459.23|3457.23|3456.23|3454.23|3460.23|3458.23|3456.23|3454.23|751
1655866200000|2022-06-22 02:50:00|3457.23|3455.23|3456.23|3454.23|3457.23|3455.23|3455.23|3453.23|223
1655866500000|2022-06-22 02:55:00|3455.23|3453.23|3453.23|3451.23|3455.23|3453.23|3453.23|3451.23|257
1655866800000|2022-06-22 03:00:00|3453.73|3451.73|3454.23|3452.23|3456.23|3454.23|3453.23|3451.23|122
1655867100000|2022-06-22 03:05:00|3453.23|3451.23|3453.23|3451.23|3455.23|3453.23|3453.23|3451.23|364
1655867400000|2022-06-22 03:10:00|3452.23|3450.23|3450.23|3448.23|3452.23|3450.23|3449.23|3447.23|986
1655867700000|2022-06-22 03:15:00|3450.73|3448.73|3451.23|3449.23|3452.23|3450.23|3450.23|3448.23|107
1655868000000|2022-06-22 03:20:00|3451.73|3449.73|3451.23|3449.23|3452.23|3450.23|3451.23|3449.23|34
1655868300000|2022-06-22 03:25:00|3452.23|3450.23|3452.23|3450.23|3453.23|3451.23|3451.23|3449.23|94
1655868600000|2022-06-22 03:30:00|3451.23|3449.23|3447.23|3445.23|3452.23|3450.23|3447.23|3445.23|1369
1655868900000|2022-06-22 03:35:00|3446.23|3444.23|3444.23|3442.23|3446.23|3444.23|3443.23|3441.23|429
1655869200000|2022-06-22 03:40:00|3445.23|3443.23|3446.23|3444.23|3446.23|3444.23|3444.23|3442.23|151
1655869500000|2022-06-22 03:45:00|3445.23|3443.23|3446.23|3444.23|3447.23|3445.23|3445.23|3443.23|663
1655869800000|2022-06-22 03:50:00|3447.23|3445.23|3447.23|3445.23|3448.23|3446.23|3446.23|3444.23|557
1655870100000|2022-06-22 03:55:00|3448.23|3446.23|3447.23|3445.23|3448.23|3446.23|3447.23|3445.23|143
1655870400000|2022-06-22 04:00:00|3446.23|3444.23|3446.73|3444.73|3447.23|3445.23|3446.23|3444.23|224
1655870700000|2022-06-22 04:05:00|3447.23|3445.23|3446.23|3444.23|3447.23|3445.23|3446.23|3444.23|101
1655871000000|2022-06-22 04:10:00|3445.23|3443.23|3446.23|3444.23|3446.23|3444.23|3444.23|3442.23|249
1655871300000|2022-06-22 04:15:00|3445.23|3443.23|3445.23|3443.23|3446.23|3444.23|3445.23|3443.23|145
1655871600000|2022-06-22 04:20:00|3445.73|3443.73|3446.23|3444.23|3447.23|3445.23|3445.23|3443.23|115
1655871900000|2022-06-22 04:25:00|3447.23|3445.23|3446.23|3444.23|3447.23|3445.23|3446.23|3444.23|141
1655872200000|2022-06-22 04:30:00|3446.73|3444.73|3447.23|3445.23|3447.23|3445.23|3446.23|3444.23|72
1655872500000|2022-06-22 04:35:00|3448.23|3446.23|3448.23|3446.23|3448.73|3446.73|3447.23|3445.23|194
1655872800000|2022-06-22 04:40:00|3448.73|3446.73|3448.23|3446.23|3448.73|3446.73|3448.23|3446.23|14
1655873100000|2022-06-22 04:45:00|3448.73|3446.73|3449.23|3447.23|3449.23|3447.23|3448.23|3446.23|115
1655873400000|2022-06-22 04:50:00|3448.73|3446.73|3448.23|3446.23|3449.23|3447.23|3448.23|3446.23|329
1655873700000|2022-06-22 04:55:00|3449.23|3447.23|3449.23|3447.23|3449.23|3447.23|3449.23|3447.23|298
1655874000000|2022-06-22 05:00:00|3448.23|3446.23|3451.23|3449.23|3452.23|3450.23|3448.23|3446.23|326
1655874300000|2022-06-22 05:05:00|3451.73|3449.73|3453.23|3451.23|3453.23|3451.23|3451.73|3449.73|170
1655874600000|2022-06-22 05:10:00|3454.23|3452.23|3450.23|3448.23|3454.23|3452.23|3450.23|3448.23|97
1655874900000|2022-06-22 05:15:00|3449.73|3447.73|3450.23|3448.23|3450.23|3448.23|3449.23|3447.23|301
1655875200000|2022-06-22 05:20:00|3449.73|3447.73|3451.23|3449.23|3452.23|3450.23|3449.73|3447.73|125
1655875500000|2022-06-22 05:25:00|3450.23|3448.23|3451.23|3449.23|3451.23|3449.23|3450.23|3448.23|129
1655875800000|2022-06-22 05:30:00|3450.73|3448.73|3450.23|3448.23|3451.23|3449.23|3450.23|3448.23|147
1655876100000|2022-06-22 05:35:00|3449.23|3447.23|3449.23|3447.23|3450.23|3448.23|3448.23|3446.23|307
1655876400000|2022-06-22 05:40:00|3450.23|3448.23|3447.23|3445.23|3450.23|3448.23|3446.23|3444.23|368
1655876700000|2022-06-22 05:45:00|3447.73|3445.73|3446.23|3444.23|3448.23|3446.23|3445.23|3443.23|708
1655877000000|2022-06-22 05:50:00|3445.73|3443.73|3438.73|3436.73|3446.23|3444.23|3437.23|3435.23|1820
1655877300000|2022-06-22 05:55:00|3438.23|3436.23|3439.23|3437.23|3441.23|3439.23|3436.23|3434.23|1375
1655877600000|2022-06-22 06:00:00|3438.98|3437.48|3435.98|3434.48|3439.98|3438.48|3432.98|3431.48|2362
1655877900000|2022-06-22 06:05:00|3436.98|3435.48|3438.98|3437.48|3441.98|3440.48|3435.98|3434.48|1735
1655878200000|2022-06-22 06:10:00|3437.98|3436.48|3431.98|3430.48|3439.98|3438.48|3431.98|3430.48|2132
1655878500000|2022-06-22 06:15:00|3432.98|3431.48|3432.98|3431.48|3435.98|3434.48|3430.98|3429.48|1873
1655878800000|2022-06-22 06:20:00|3431.98|3430.48|3434.98|3433.48|3435.98|3434.48|3431.98|3430.48|1138
1655879100000|2022-06-22 06:25:00|3435.98|3434.48|3433.98|3432.48|3435.98|3434.48|3431.98|3430.48|1185
1655879400000|2022-06-22 06:30:00|3432.98|3431.48|3434.98|3433.48|3436.98|3435.48|3431.98|3430.48|1679
1655879700000|2022-06-22 06:35:00|3434.48|3432.98|3436.98|3435.48|3436.98|3435.48|3432.98|3431.48|1079
1655880000000|2022-06-22 06:40:00|3437.98|3436.48|3438.98|3437.48|3438.98|3437.48|3435.98|3434.48|1581
1655880300000|2022-06-22 06:45:00|3439.98|3438.48|3442.98|3441.48|3442.98|3441.48|3437.98|3436.48|2109
1655880600000|2022-06-22 06:50:00|3441.98|3440.48|3440.98|3439.48|3442.98|3441.48|3438.98|3437.48|2023
1655880900000|2022-06-22 06:55:00|3441.98|3440.48|3443.98|3442.48|3443.98|3442.48|3436.98|3435.48|3080
1655881200000|2022-06-22 07:00:00|3442.98|3441.48|3431.98|3430.48|3443.98|3442.48|3424.98|3423.48|24524
1655881500000|2022-06-22 07:05:00|3430.98|3429.48|3420.98|3419.48|3431.98|3430.48|3416.98|3415.48|19485
1655881800000|2022-06-22 07:10:00|3419.98|3418.48|3427.98|3426.48|3427.98|3426.48|3415.98|3414.48|16409
1655882100000|2022-06-22 07:15:00|3428.98|3427.48|3427.98|3426.48|3432.98|3431.48|3423.98|3422.48|12953
1655882400000|2022-06-22 07:20:00|3426.98|3425.48|3423.98|3422.48|3427.98|3426.48|3416.98|3415.48|10744
1655882700000|2022-06-22 07:25:00|3422.98|3421.48|3427.98|3426.48|3430.98|3429.48|3421.98|3420.48|17182
1655883000000|2022-06-22 07:30:00|3428.98|3427.48|3434.98|3433.48|3436.98|3435.48|3423.98|3422.48|6588
1655883300000|2022-06-22 07:35:00|3435.98|3434.48|3429.98|3428.48|3437.98|3436.48|3428.98|3427.48|9253
1655883600000|2022-06-22 07:40:00|3429.87|3428.37|3426.87|3425.37|3431.87|3430.37|3424.87|3423.37|7983
1655883900000|2022-06-22 07:45:00|3427.87|3426.37|3424.87|3423.37|3428.87|3427.37|3421.87|3420.37|6570
1655884200000|2022-06-22 07:50:00|3425.87|3424.37|3421.87|3420.37|3427.87|3426.37|3419.87|3418.37|11049
1655884500000|2022-06-22 07:55:00|3422.87|3421.37|3423.87|3422.37|3426.87|3425.37|3419.87|3418.37|6358
1655884800000|2022-06-22 08:00:00|3422.87|3421.37|3420.87|3419.37|3426.87|3425.37|3417.87|3416.37|7990
1655885100000|2022-06-22 08:05:00|3421.87|3420.37|3419.87|3418.37|3421.87|3420.37|3414.87|3413.37|6833
1655885400000|2022-06-22 08:10:00|3420.87|3419.37|3424.87|3423.37|3427.87|3426.37|3419.87|3418.37|4099
1655885700000|2022-06-22 08:15:00|3423.87|3422.37|3417.87|3416.37|3423.87|3422.37|3417.87|3416.37|3728
1655886000000|2022-06-22 08:20:00|3418.87|3417.37|3417.87|3416.37|3421.87|3420.37|3415.87|3414.37|5476
1655886300000|2022-06-22 08:25:00|3416.87|3415.37|3419.87|3418.37|3421.87|3420.37|3415.87|3414.37|8543
1655886600000|2022-06-22 08:30:00|3418.87|3417.37|3424.87|3423.37|3424.87|3423.37|3417.87|3416.37|5815
1655886900000|2022-06-22 08:35:00|3423.87|3422.37|3424.87|3423.37|3429.87|3428.37|3423.87|3422.37|7313
1655887200000|2022-06-22 08:40:00|3423.87|3422.37|3421.87|3420.37|3425.87|3424.37|3420.87|3419.37|5678
1655887500000|2022-06-22 08:45:00|3422.87|3421.37|3416.87|3415.37|3422.87|3421.37|3416.87|3415.37|5107
1655887800000|2022-06-22 08:50:00|3417.87|3416.37|3422.87|3421.37|3423.87|3422.37|3417.87|3416.37|4652
1655888100000|2022-06-22 08:55:00|3421.87|3420.37|3423.87|3422.37|3423.87|3422.37|3418.87|3417.37|4355
1655888400000|2022-06-22 09:00:00|3422.87|3421.37|3425.87|3424.37|3428.87|3427.37|3422.87|3421.37|4257
1655888700000|2022-06-22 09:05:00|3424.87|3423.37|3422.87|3421.37|3425.87|3424.37|3421.87|3420.37|4078
1655889000000|2022-06-22 09:10:00|3421.87|3420.37|3419.87|3418.37|3422.87|3421.37|3418.87|3417.37|4612
1655889300000|2022-06-22 09:15:00|3419.37|3417.87|3426.87|3425.37|3427.87|3426.37|3418.87|3417.37|4047
1655889600000|2022-06-22 09:20:00|3427.87|3426.37|3428.87|3427.37|3430.87|3429.37|3426.87|3425.37|3457
1655889900000|2022-06-22 09:25:00|3427.87|3426.37|3426.37|3424.87|3428.87|3427.37|3425.87|3424.37|4668
1655890200000|2022-06-22 09:30:00|3425.87|3424.37|3422.87|3421.37|3427.87|3426.37|3422.87|3421.37|6015
1655890500000|2022-06-22 09:35:00|3423.87|3422.37|3425.87|3424.37|3427.87|3426.37|3421.87|3420.37|2434
1655890800000|2022-06-22 09:40:00|3424.87|3423.37|3424.87|3423.37|3425.87|3424.37|3420.87|3419.37|4675
1655891100000|2022-06-22 09:45:00|3423.87|3422.37|3419.87|3418.37|3426.87|3425.37|3419.87|3418.37|4258
1655891400000|2022-06-22 09:50:00|3420.87|3419.37|3424.87|3423.37|3424.87|3423.37|3419.87|3418.37|3613
1655891700000|2022-06-22 09:55:00|3425.87|3424.37|3421.87|3420.37|3425.87|3424.37|3421.87|3420.37|2395
1655892000000|2022-06-22 10:00:00|3420.87|3419.37|3423.87|3422.37|3423.87|3422.37|3419.87|3418.37|3478
1655892300000|2022-06-22 10:05:00|3424.87|3423.37|3427.87|3426.37|3427.87|3426.37|3424.87|3423.37|5060
1655892600000|2022-06-22 10:10:00|3426.87|3425.37|3427.87|3426.37|3428.87|3427.37|3424.87|3423.37|3693
1655892900000|2022-06-22 10:15:00|3428.87|3427.37|3425.87|3424.37|3428.87|3427.37|3425.87|3424.37|2017
1655893200000|2022-06-22 10:20:00|3426.87|3425.37|3428.87|3427.37|3429.87|3428.37|3426.87|3425.37|6429
1655893500000|2022-06-22 10:25:00|3429.87|3428.37|3431.87|3430.37|3431.87|3430.37|3427.87|3426.37|2206
1655893800000|2022-06-22 10:30:00|3430.87|3429.37|3431.87|3430.37|3431.87|3430.37|3430.87|3429.37|2155
1655894100000|2022-06-22 10:35:00|3430.87|3429.37|3432.87|3431.37|3433.87|3432.37|3430.87|3429.37|3694
1655894400000|2022-06-22 10:40:00|3431.87|3430.37|3429.87|3428.37|3432.87|3431.37|3429.87|3428.37|2131
1655894700000|2022-06-22 10:45:00|3430.87|3429.37|3432.87|3431.37|3432.87|3431.37|3429.87|3428.37|1657
1655895000000|2022-06-22 10:50:00|3433.87|3432.37|3433.87|3432.37|3433.87|3432.37|3431.87|3430.37|1560
1655895300000|2022-06-22 10:55:00|3432.87|3431.37|3428.87|3427.37|3433.87|3432.37|3428.87|3427.37|4687
1655895600000|2022-06-22 11:00:00|3429.87|3428.37|3434.87|3433.37|3436.87|3435.37|3429.87|3428.37|10212
1655895900000|2022-06-22 11:05:00|3434.37|3432.87|3433.87|3432.37|3435.87|3434.37|3431.87|3430.37|2778
1655896200000|2022-06-22 11:10:00|3434.37|3432.87|3433.87|3432.37|3435.87|3434.37|3432.87|3431.37|1631
1655896500000|2022-06-22 11:15:00|3432.87|3431.37|3438.87|3437.37|3438.87|3437.37|3432.87|3431.37|1944
1655896800000|2022-06-22 11:20:00|3437.87|3436.37|3437.87|3436.37|3438.87|3437.37|3435.87|3434.37|2093
1655897100000|2022-06-22 11:25:00|3438.87|3437.37|3440.87|3439.37|3440.87|3439.37|3437.87|3436.37|2978
1655897400000|2022-06-22 11:30:00|3439.87|3438.37|3438.87|3437.37|3440.87|3439.37|3438.87|3437.37|1643
1655897700000|2022-06-22 11:35:00|3437.87|3436.37|3437.87|3436.37|3438.87|3437.37|3436.87|3435.37|2146
1655898000000|2022-06-22 11:40:00|3437.85|3436.35|3436.85|3435.35|3439.85|3438.35|3436.85|3435.35|2356
1655898300000|2022-06-22 11:45:00|3435.85|3434.35|3436.85|3435.35|3436.85|3435.35|3434.85|3433.35|5645
1655898600000|2022-06-22 11:50:00|3437.85|3436.35|3436.85|3435.35|3438.85|3437.35|3435.85|3434.35|2146
1655898900000|2022-06-22 11:55:00|3435.85|3434.35|3434.85|3433.35|3435.85|3434.35|3434.85|3433.35|626
1655899200000|2022-06-22 12:00:00|3433.85|3432.35|3433.85|3432.35|3434.85|3433.35|3431.85|3430.35|4148
1655899500000|2022-06-22 12:05:00|3432.85|3431.35|3430.85|3429.35|3433.85|3432.35|3430.85|3429.35|3374
1655899800000|2022-06-22 12:10:00|3429.85|3428.35|3430.85|3429.35|3432.85|3431.35|3429.85|3428.35|2053
1655900100000|2022-06-22 12:15:00|3431.85|3430.35|3425.85|3424.35|3431.85|3430.35|3425.85|3424.35|2958
1655900400000|2022-06-22 12:20:00|3426.85|3425.35|3428.85|3427.35|3428.85|3427.35|3425.85|3424.35|2911
1655900700000|2022-06-22 12:25:00|3429.85|3428.35|3430.85|3429.35|3431.85|3430.35|3428.85|3427.35|1267
1655901000000|2022-06-22 12:30:00|3429.85|3428.35|3426.85|3425.35|3429.85|3428.35|3425.85|3424.35|4769
1655901300000|2022-06-22 12:35:00|3425.85|3424.35|3425.85|3424.35|3426.85|3425.35|3423.85|3422.35|3993
1655901600000|2022-06-22 12:40:00|3426.85|3425.35|3428.85|3427.35|3428.85|3427.35|3425.85|3424.35|2029
1655901900000|2022-06-22 12:45:00|3429.85|3428.35|3427.85|3426.35|3429.85|3428.35|3427.85|3426.35|1801
1655902200000|2022-06-22 12:50:00|3426.85|3425.35|3428.85|3427.35|3431.85|3430.35|3426.85|3425.35|3664
1655902500000|2022-06-22 12:55:00|3429.85|3428.35|3434.85|3433.35|3434.85|3433.35|3428.85|3427.35|2013
1655902800000|2022-06-22 13:00:00|3433.85|3432.35|3431.85|3430.35|3434.85|3433.35|3430.85|3429.35|3214
1655903100000|2022-06-22 13:05:00|3430.85|3429.35|3431.85|3430.35|3431.85|3430.35|3428.85|3427.35|2562
1655903400000|2022-06-22 13:10:00|3430.85|3429.35|3431.85|3430.35|3433.85|3432.35|3429.85|3428.35|2854
1655903700000|2022-06-22 13:15:00|3432.85|3431.35|3432.85|3431.35|3432.85|3431.35|3428.85|3427.35|3961
1655904000000|2022-06-22 13:20:00|3433.85|3432.35|3432.85|3431.35|3435.85|3434.35|3432.85|3431.35|4993
1655904300000|2022-06-22 13:25:00|3431.85|3430.35|3435.85|3434.35|3436.85|3435.35|3430.85|3429.35|4628
1655904600000|2022-06-22 13:30:00|3434.85|3433.35|3439.85|3438.35|3443.85|3442.35|3431.85|3430.35|11529
1655904900000|2022-06-22 13:35:00|3438.85|3437.35|3439.35|3437.85|3444.85|3443.35|3435.85|3434.35|9561
1655905200000|2022-06-22 13:40:00|3438.85|3437.35|3441.85|3440.35|3441.85|3440.35|3434.85|3433.35|7805
1655905500000|2022-06-22 13:45:00|3441.35|3439.85|3440.85|3439.35|3444.85|3443.35|3438.85|3437.35|8381
1655905800000|2022-06-22 13:50:00|3439.85|3438.35|3450.85|3449.35|3452.35|3450.85|3436.85|3435.35|11472
1655906100000|2022-06-22 13:55:00|3451.85|3450.35|3446.85|3445.35|3456.85|3455.35|3446.85|3445.35|13585
1655906400000|2022-06-22 14:00:00|3445.85|3444.35|3444.85|3443.35|3447.85|3446.35|3437.85|3436.35|18339
1655906700000|2022-06-22 14:05:00|3443.85|3442.35|3451.85|3450.35|3451.85|3450.35|3440.85|3439.35|8119
1655907000000|2022-06-22 14:10:00|3451.66|3450.16|3458.66|3457.16|3459.66|3458.16|3448.66|3447.16|7372
1655907300000|2022-06-22 14:15:00|3457.66|3456.16|3466.66|3465.16|3466.66|3465.16|3457.66|3456.16|13149
1655907600000|2022-06-22 14:20:00|3465.66|3464.16|3472.66|3471.16|3473.66|3472.16|3463.66|3462.16|10418
1655907900000|2022-06-22 14:25:00|3471.66|3470.16|3472.66|3471.16|3475.66|3474.16|3471.66|3470.16|8476
1655908200000|2022-06-22 14:30:00|3473.66|3472.16|3472.66|3471.16|3476.66|3475.16|3470.66|3469.16|9918
1655908500000|2022-06-22 14:35:00|3471.66|3470.16|3479.66|3478.16|3479.66|3478.16|3470.66|3469.16|13160
1655908800000|2022-06-22 14:40:00|3480.66|3479.16|3479.66|3478.16|3480.66|3479.16|3476.66|3475.16|13804
1655909100000|2022-06-22 14:45:00|3480.66|3479.16|3473.66|3472.16|3481.66|3480.16|3471.66|3470.16|19461
1655909400000|2022-06-22 14:50:00|3472.66|3471.16|3474.66|3473.16|3475.66|3474.16|3471.66|3470.16|13510
1655909700000|2022-06-22 14:55:00|3473.66|3472.16|3476.66|3475.16|3476.66|3475.16|3471.66|3470.16|8414
1655910000000|2022-06-22 15:00:00|3475.66|3474.16|3466.66|3465.16|3476.66|3475.16|3463.66|3462.16|16031
1655910300000|2022-06-22 15:05:00|3467.66|3466.16|3466.66|3465.16|3468.66|3467.16|3463.66|3462.16|12609
1655910600000|2022-06-22 15:10:00|3465.66|3464.16|3463.66|3462.16|3468.66|3467.16|3462.66|3461.16|6234
1655910900000|2022-06-22 15:15:00|3464.66|3463.16|3466.66|3465.16|3467.66|3466.16|3463.66|3462.16|5635
1655911200000|2022-06-22 15:20:00|3467.66|3466.16|3465.66|3464.16|3467.66|3466.16|3463.66|3462.16|9335
1655911500000|2022-06-22 15:25:00|3464.66|3463.16|3466.66|3465.16|3469.66|3468.16|3464.66|3463.16|18912
1655911800000|2022-06-22 15:30:00|3467.66|3466.16|3464.66|3463.16|3472.66|3471.16|3464.66|3463.16|58325
1655912100000|2022-06-22 15:35:00|3465.66|3464.16|3467.66|3466.16|3467.66|3466.16|3464.66|3463.16|24819
1655912400000|2022-06-22 15:40:00|3466.66|3465.16|3456.66|3455.16|3467.66|3466.16|3455.66|3454.16|9391
1655912700000|2022-06-22 15:45:00|3457.66|3456.16|3455.66|3454.16|3457.66|3456.16|3453.66|3452.16|7215
1655913000000|2022-06-22 15:50:00|3456.66|3455.16|3448.66|3447.16|3456.66|3455.16|3448.66|3447.16|6638
1655913300000|2022-06-22 15:55:00|3449.16|3447.66|3445.66|3444.16|3450.66|3449.16|3444.66|3443.16|4174
1655913600000|2022-06-22 16:00:00|3444.66|3443.16|3448.66|3447.16|3453.66|3452.16|3444.66|3443.16|3948
1655913900000|2022-06-22 16:05:00|3447.66|3446.16|3445.66|3444.16|3448.66|3447.16|3443.66|3442.16|2780
1655914200000|2022-06-22 16:10:00|3446.66|3445.16|3449.66|3448.16|3451.66|3450.16|3445.66|3444.16|3752
1655914500000|2022-06-22 16:15:00|3450.66|3449.16|3452.66|3451.16|3453.66|3452.16|3448.66|3447.16|2094
1655914800000|2022-06-22 16:20:00|3451.66|3450.16|3452.66|3451.16|3454.66|3453.16|3451.66|3450.16|2956
1655915100000|2022-06-22 16:25:00|3451.66|3450.16|3452.66|3451.16|3454.66|3453.16|3451.66|3450.16|1307
1655915400000|2022-06-22 16:30:00|3451.66|3450.16|3455.66|3454.16|3455.66|3454.16|3451.66|3450.16|1947
1655915700000|2022-06-22 16:35:00|3456.66|3455.16|3453.66|3452.16|3457.66|3456.16|3453.66|3452.16|1995
1655916000000|2022-06-22 16:40:00|3454.66|3453.16|3458.66|3457.16|3458.66|3457.16|3454.66|3453.16|1133
1655916300000|2022-06-22 16:45:00|3458.16|3456.66|3455.66|3454.16|3458.66|3457.16|3454.66|3453.16|1922
1655916600000|2022-06-22 16:50:00|3456.66|3455.16|3456.66|3455.16|3456.66|3455.16|3453.66|3452.16|872
1655916900000|2022-06-22 16:55:00|3457.66|3456.16|3459.66|3458.16|3459.66|3458.16|3455.66|3454.16|1555
1655917200000|2022-06-22 17:00:00|3460.66|3459.16|3455.66|3454.16|3460.66|3459.16|3453.66|3452.16|1596
1655917500000|2022-06-22 17:05:00|3456.66|3455.16|3455.66|3454.16|3457.66|3456.16|3455.66|3454.16|1363
1655917800000|2022-06-22 17:10:00|3456.16|3454.66|3458.66|3457.16|3459.66|3458.16|3456.16|3454.66|1109
1655918100000|2022-06-22 17:15:00|3459.66|3458.16|3461.66|3460.16|3461.66|3460.16|3457.66|3456.16|639
1655918400000|2022-06-22 17:20:00|3460.66|3459.16|3463.66|3462.16|3464.66|3463.16|3460.66|3459.16|1027
1655918700000|2022-06-22 17:25:00|3464.66|3463.16|3463.66|3462.16|3465.66|3464.16|3461.66|3460.16|1296
1655919000000|2022-06-22 17:30:00|3463.16|3461.66|3460.66|3459.16|3463.66|3462.16|3460.66|3459.16|870
1655919300000|2022-06-22 17:35:00|3459.66|3458.16|3463.66|3462.16|3463.66|3462.16|3459.66|3458.16|833
1655919600000|2022-06-22 17:40:00|3463.16|3461.66|3465.66|3464.16|3465.66|3464.16|3462.66|3461.16|457
1655919900000|2022-06-22 17:45:00|3464.66|3463.16|3468.66|3467.16|3468.66|3467.16|3464.66|3463.16|2264
1655920200000|2022-06-22 17:50:00|3468.16|3466.66|3464.66|3463.16|3468.66|3467.16|3464.66|3463.16|1068
1655920500000|2022-06-22 17:55:00|3465.16|3463.66|3466.66|3465.16|3466.66|3465.16|3463.66|3462.16|867
1655920800000|2022-06-22 18:00:00|3467.66|3466.16|3467.66|3466.16|3468.66|3467.16|3465.66|3464.16|599
1655921100000|2022-06-22 18:05:00|3468.66|3467.16|3473.66|3472.16|3474.66|3473.16|3467.66|3466.16|1864
1655921400000|2022-06-22 18:10:00|3472.66|3471.16|3473.66|3472.16|3473.66|3472.16|3471.66|3470.16|899
1655921700000|2022-06-22 18:15:00|3472.66|3471.16|3473.66|3472.16|3475.66|3474.16|3472.66|3471.16|1790
1655922000000|2022-06-22 18:20:00|3474.66|3473.16|3471.66|3470.16|3474.66|3473.16|3468.66|3467.16|3757
1655922300000|2022-06-22 18:25:00|3470.66|3469.16|3468.66|3467.16|3470.66|3469.16|3467.66|3466.16|670
1655922600000|2022-06-22 18:30:00|3467.66|3466.16|3468.66|3467.16|3469.66|3468.16|3467.66|3466.16|518
1655922900000|2022-06-22 18:35:00|3469.66|3468.16|3467.66|3466.16|3469.66|3468.16|3467.66|3466.16|481
1655923200000|2022-06-22 18:40:00|3468.66|3467.16|3467.66|3466.16|3468.66|3467.16|3464.66|3463.16|723
1655923500000|2022-06-22 18:45:00|3466.66|3465.16|3463.66|3462.16|3468.66|3467.16|3463.66|3462.16|532
1655923800000|2022-06-22 18:50:00|3464.16|3462.66|3465.66|3464.16|3465.66|3464.16|3463.66|3462.16|485
1655924100000|2022-06-22 18:55:00|3466.66|3465.16|3467.66|3466.16|3468.66|3467.16|3465.66|3464.16|536
1655924400000|2022-06-22 19:00:00|3468.66|3467.16|3468.16|3466.66|3469.16|3467.66|3464.66|3463.16|816
1655924700000|2022-06-22 19:05:00|3468.66|3467.16|3465.66|3464.16|3469.66|3468.16|3465.66|3464.16|462
1655925000000|2022-06-22 19:10:00|3464.66|3463.16|3465.66|3464.16|3466.66|3465.16|3462.66|3461.16|1946
1655925300000|2022-06-22 19:15:00|3465.16|3463.66|3464.66|3463.16|3467.66|3466.16|3463.66|3462.16|842
1655925600000|2022-06-22 19:20:00|3463.66|3462.16|3464.66|3463.16|3466.66|3465.16|3463.66|3462.16|937
1655925900000|2022-06-22 19:25:00|3463.66|3462.16|3459.66|3458.16|3464.66|3463.16|3458.66|3457.16|1638
1655926200000|2022-06-22 19:30:00|3458.66|3457.16|3457.66|3456.16|3461.66|3460.16|3457.66|3456.16|903
1655926500000|2022-06-22 19:35:00|3456.66|3455.16|3456.66|3455.16|3457.66|3456.16|3453.66|3452.16|1316
1655926800000|2022-06-22 19:40:00|3456.16|3454.66|3457.66|3456.16|3458.66|3457.16|3453.66|3452.16|1286
1655927100000|2022-06-22 19:45:00|3456.66|3455.16|3454.66|3453.16|3457.66|3456.16|3452.66|3451.16|1703
1655927400000|2022-06-22 19:50:00|3455.66|3454.16|3459.66|3458.16|3460.66|3459.16|3452.66|3451.16|2967
1655927700000|2022-06-22 19:55:00|3460.16|3458.66|3451.66|3450.16|3460.66|3459.16|3451.66|3450.16|3773
1655928000000|2022-06-22 20:00:00|3451.11|3448.11|3454.81|3451.81|3456.11|3453.11|3450.91|3447.91|32142
1655928300000|2022-06-22 20:05:00|3454.61|3451.61|3455.01|3452.01|3456.31|3453.31|3454.01|3451.01|0
1655928600000|2022-06-22 20:10:00|3454.81|3451.81|3455.71|3452.71|3456.91|3453.91|3454.81|3451.81|0
1655928900000|2022-06-22 20:15:00|3455.91|3452.91|3454.61|3451.61|3455.91|3452.91|3454.01|3451.01|0
1655929200000|2022-06-22 20:20:00|3454.51|3451.51|3456.21|3453.21|3456.91|3453.91|3454.31|3451.31|0
1655929500000|2022-06-22 20:25:00|3456.31|3453.31|3452.61|3449.61|3456.71|3453.71|3452.61|3449.61|0
1655929800000|2022-06-22 20:30:00|3452.81|3449.81|3451.11|3448.11|3453.21|3450.21|3450.51|3447.51|0
1655930100000|2022-06-22 20:35:00|3451.31|3448.31|3452.61|3449.61|3452.61|3449.61|3450.31|3447.31|0
1655930400000|2022-06-22 20:40:00|3452.81|3449.81|3452.61|3449.61|3453.61|3450.61|3451.51|3448.51|0
1655930700000|2022-06-22 20:45:00|3452.51|3449.51|3450.91|3447.91|3452.61|3449.61|3450.31|3447.31|0
1655931000000|2022-06-22 20:50:00|3450.81|3447.81|3450.11|3447.11|3451.51|3448.51|3450.11|3447.11|0
1655931300000|2022-06-22 20:55:00|3450.01|3447.01|3450.81|3447.81|3451.11|3448.11|3449.91|3446.91|0
1655931600000|2022-06-22 21:00:00|3450.61|3447.61|3450.41|3447.41|3450.81|3447.81|3450.31|3447.31|0
1655931900000|2022-06-22 21:05:00|3450.81|3447.81|3451.01|3448.01|3451.01|3448.01|3450.61|3447.61|0
1655932200000|2022-06-22 21:10:00|3451.11|3448.11|3450.61|3447.61|3451.11|3448.11|3450.51|3447.51|0
1655932500000|2022-06-22 21:15:00|3450.91|3447.91|3450.71|3447.71|3451.01|3448.01|3450.71|3447.71|0
1655932800000|2022-06-22 21:20:00|3450.91|3447.91|3450.61|3447.61|3450.91|3447.91|3450.61|3447.61|0
1655933100000|2022-06-22 21:25:00|3450.51|3447.51|3450.31|3447.31|3450.51|3447.51|3450.11|3447.11|0
1655933400000|2022-06-22 21:30:00|3450.61|3447.61|3450.11|3447.11|3450.91|3447.91|3450.11|3447.11|0
1655934000000|2022-06-22 21:40:00|3450.41|3447.41|3450.21|3447.21|3450.61|3447.61|3450.11|3447.11|0
1655934300000|2022-06-22 21:45:00|3450.31|3447.31|3450.31|3447.31|3450.31|3447.31|3449.91|3446.91|0
1655934600000|2022-06-22 21:50:00|3450.41|3447.41|3450.51|3447.51|3450.51|3447.51|3450.41|3447.41|0
1655934900000|2022-06-22 21:55:00|3450.61|3447.61|3450.71|3447.71|3450.71|3447.71|3450.51|3447.51|0
1655935200000|2022-06-22 22:00:00|3451.61|3448.61|3452.01|3449.01|3453.41|3450.41|3450.21|3447.21|0
1655935500000|2022-06-22 22:05:00|3451.81|3448.81|3448.71|3445.71|3451.81|3448.81|3446.71|3443.71|0
1655935800000|2022-06-22 22:10:00|3448.61|3445.61|3450.11|3447.11|3450.11|3447.11|3448.41|3445.41|0
1655936100000|2022-06-22 22:15:00|3449.91|3446.91|3448.51|3445.51|3451.11|3448.11|3448.51|3445.51|0
1655936400000|2022-06-22 22:20:00|3448.71|3445.71|3446.61|3443.61|3449.01|3446.01|3446.61|3443.61|0
1655936700000|2022-06-22 22:25:00|3446.11|3443.11|3447.21|3444.21|3447.71|3444.71|3445.61|3442.61|0
1655937000000|2022-06-22 22:30:00|3447.31|3444.31|3446.61|3443.61|3447.51|3444.51|3446.01|3443.01|0
1655937300000|2022-06-22 22:35:00|3446.81|3443.81|3447.41|3444.41|3448.11|3445.11|3446.81|3443.81|0
1655937600000|2022-06-22 22:40:00|3447.21|3444.21|3447.91|3444.91|3448.31|3445.31|3446.61|3443.61|0
1655937900000|2022-06-22 22:45:00|3448.11|3445.11|3448.51|3445.51|3449.11|3446.11|3447.21|3444.21|0
1655938200000|2022-06-22 22:50:00|3448.31|3445.31|3447.61|3444.61|3448.81|3445.81|3447.21|3444.21|0
1655938500000|2022-06-22 22:55:00|3447.81|3444.81|3448.31|3445.31|3448.31|3445.31|3447.21|3444.21|0
1655938800000|2022-06-22 23:00:00|3448.41|3445.41|3446.91|3443.91|3448.41|3445.41|3446.81|3443.81|0
1655939100000|2022-06-22 23:05:00|3446.81|3443.81|3443.71|3440.71|3447.01|3444.01|3443.71|3440.71|0
1655939400000|2022-06-22 23:10:00|3443.81|3440.81|3442.51|3439.51|3444.41|3441.41|3441.81|3438.81|0
1655939700000|2022-06-22 23:15:00|3442.61|3439.61|3443.11|3440.11|3443.21|3440.21|3442.01|3439.01|0
1655940000000|2022-06-22 23:20:00|3443.31|3440.31|3438.91|3435.91|3443.31|3440.31|3438.81|3435.81|0
1655940300000|2022-06-22 23:25:00|3438.81|3435.81|3438.21|3435.21|3439.01|3436.01|3437.81|3434.81|0
1655940600000|2022-06-22 23:30:00|3438.41|3435.41|3435.91|3432.91|3438.41|3435.41|3434.91|3431.91|0
1655940900000|2022-06-22 23:35:00|3435.71|3432.71|3433.51|3430.51|3435.91|3432.91|3432.41|3429.41|0
1655941200000|2022-06-22 23:40:00|3433.31|3430.31|3435.61|3432.61|3436.51|3433.51|3433.21|3430.21|0
1655941500000|2022-06-22 23:45:00|3435.51|3432.51|3434.41|3431.41|3435.91|3432.91|3433.81|3430.81|0
1655941800000|2022-06-22 23:50:00|3434.31|3431.31|3436.31|3433.31|3437.31|3434.31|3434.31|3431.31|0
1655942100000|2022-06-22 23:55:00|3436.21|3433.21|3437.81|3434.81|3438.41|3435.41|3436.11|3433.11|0
1655942400000|2022-06-23 00:00:00|3437.61|3434.61|3439.61|3436.61|3440.71|3437.71|3437.21|3434.21|0
1655942700000|2022-06-23 00:05:00|3439.41|3436.41|3440.51|3437.51|3440.71|3437.71|3439.31|3436.31|0
1655943000000|2022-06-23 00:10:00|3440.71|3437.71|3443.41|3440.41|3444.71|3441.71|3439.61|3436.61|0
1655943300000|2022-06-23 00:15:00|3443.71|3440.71|3447.91|3445.91|3452.91|3450.91|3443.51|3440.51|1211
1655943600000|2022-06-23 00:20:00|3447.41|3445.41|3446.91|3444.91|3449.91|3447.91|3445.91|3443.91|266
1655943900000|2022-06-23 00:25:00|3447.91|3445.91|3444.91|3442.91|3447.91|3445.91|3444.91|3442.91|162
1655944200000|2022-06-23 00:30:00|3445.41|3443.41|3446.91|3444.91|3446.91|3444.91|3441.91|3439.91|393
1655944500000|2022-06-23 00:35:00|3447.91|3445.91|3447.91|3445.91|3448.91|3446.91|3446.91|3444.91|345
1655944800000|2022-06-23 00:40:00|3448.91|3446.91|3451.91|3449.91|3451.91|3449.91|3448.91|3446.91|353
1655945100000|2022-06-23 00:45:00|3450.91|3448.91|3453.91|3451.91|3454.91|3452.91|3450.91|3448.91|379
1655945400000|2022-06-23 00:50:00|3454.91|3452.91|3460.91|3458.91|3461.91|3459.91|3453.91|3451.91|349
1655945700000|2022-06-23 00:55:00|3461.91|3459.91|3460.91|3458.91|3465.91|3463.91|3459.91|3457.91|684
1655946000000|2022-06-23 01:00:00|3460.41|3458.41|3459.91|3457.91|3462.91|3460.91|3457.91|3455.91|426
1655946300000|2022-06-23 01:05:00|3458.91|3456.91|3460.91|3458.91|3461.91|3459.91|3456.91|3454.91|378
1655946600000|2022-06-23 01:10:00|3461.41|3459.41|3458.91|3456.91|3462.91|3460.91|3458.91|3456.91|265
1655946900000|2022-06-23 01:15:00|3459.41|3457.41|3454.91|3452.91|3459.41|3457.41|3453.91|3451.91|275
1655947200000|2022-06-23 01:20:00|3454.41|3452.41|3456.91|3454.91|3459.41|3457.41|3453.91|3451.91|125
1655947500000|2022-06-23 01:25:00|3457.41|3455.41|3456.91|3454.91|3457.91|3455.91|3454.91|3452.91|76
1655947800000|2022-06-23 01:30:00|3457.91|3455.91|3459.91|3457.91|3460.91|3458.91|3457.91|3455.91|172
1655948100000|2022-06-23 01:35:00|3458.91|3456.91|3456.91|3454.91|3459.91|3457.91|3456.91|3454.91|184
1655948400000|2022-06-23 01:40:00|3457.41|3455.41|3453.91|3451.91|3457.91|3455.91|3453.91|3451.91|182
1655948700000|2022-06-23 01:45:00|3454.91|3452.91|3451.91|3449.91|3456.91|3454.91|3450.91|3448.91|194
1655949000000|2022-06-23 01:50:00|3450.91|3448.91|3445.91|3443.91|3451.91|3449.91|3444.91|3442.91|389
1655949300000|2022-06-23 01:55:00|3445.41|3443.41|3439.91|3437.91|3445.91|3443.91|3438.91|3436.91|715
1655949600000|2022-06-23 02:00:00|3440.41|3438.41|3442.91|3440.91|3443.91|3441.91|3439.91|3437.91|262
1655949900000|2022-06-23 02:05:00|3443.41|3441.41|3442.91|3440.91|3443.91|3441.91|3441.91|3439.91|220
1655950200000|2022-06-23 02:10:00|3441.91|3439.91|3440.91|3438.91|3443.91|3441.91|3438.91|3436.91|163
1655950500000|2022-06-23 02:15:00|3440.41|3438.41|3438.91|3436.91|3440.91|3438.91|3438.91|3436.91|159
1655950800000|2022-06-23 02:20:00|3439.41|3437.41|3435.91|3433.91|3439.91|3437.91|3435.91|3433.91|187
1655951100000|2022-06-23 02:25:00|3436.91|3434.91|3438.91|3436.91|3439.91|3437.91|3436.91|3434.91|88
1655951400000|2022-06-23 02:30:00|3439.91|3437.91|3443.91|3441.91|3443.91|3441.91|3439.91|3437.91|182
1655951700000|2022-06-23 02:35:00|3443.41|3441.41|3443.91|3441.91|3443.91|3441.91|3441.91|3439.91|80
1655952000000|2022-06-23 02:40:00|3444.91|3442.91|3442.91|3440.91|3444.91|3442.91|3442.91|3440.91|226
1655952300000|2022-06-23 02:45:00|3443.91|3441.91|3448.91|3446.91|3449.91|3447.91|3442.91|3440.91|155
1655952600000|2022-06-23 02:50:00|3449.91|3447.91|3445.91|3443.91|3449.91|3447.91|3445.41|3443.41|111
1655952900000|2022-06-23 02:55:00|3445.41|3443.41|3444.91|3442.91|3445.91|3443.91|3443.91|3441.91|108
1655953200000|2022-06-23 03:00:00|3445.41|3443.41|3442.91|3440.91|3445.91|3443.91|3441.91|3439.91|145
1655953500000|2022-06-23 03:05:00|3443.91|3441.91|3446.91|3444.91|3446.91|3444.91|3443.91|3441.91|41
1655953800000|2022-06-23 03:10:00|3447.41|3445.41|3447.91|3445.91|3449.91|3447.91|3447.41|3445.41|69
1655954100000|2022-06-23 03:15:00|3448.41|3446.41|3450.91|3448.91|3450.91|3448.91|3446.91|3444.91|40
1655954400000|2022-06-23 03:20:00|3449.91|3447.91|3449.91|3447.91|3450.91|3448.91|3448.91|3446.91|45
1655954700000|2022-06-23 03:25:00|3450.91|3448.91|3448.91|3446.91|3450.91|3448.91|3447.91|3445.91|85
1655955000000|2022-06-23 03:30:00|3449.41|3447.41|3448.91|3446.91|3449.91|3447.91|3446.91|3444.91|106
1655955300000|2022-06-23 03:35:00|3449.41|3447.41|3451.91|3449.91|3453.91|3451.91|3449.41|3447.41|94
1655955600000|2022-06-23 03:40:00|3452.41|3450.41|3449.91|3447.91|3452.91|3450.91|3448.91|3446.91|33
1655955900000|2022-06-23 03:45:00|3450.41|3448.41|3448.91|3446.91|3450.91|3448.91|3448.91|3446.91|264
1655956200000|2022-06-23 03:50:00|3449.41|3447.41|3449.91|3447.91|3449.91|3447.91|3447.91|3445.91|33
1655956500000|2022-06-23 03:55:00|3448.91|3446.91|3446.91|3444.91|3448.91|3446.91|3446.91|3444.91|23
1655956800000|2022-06-23 04:00:00|3447.91|3445.91|3446.41|3444.41|3447.91|3445.91|3445.91|3443.91|79
1655957100000|2022-06-23 04:05:00|3446.91|3444.91|3442.91|3440.91|3446.91|3444.91|3441.91|3439.91|89
1655957400000|2022-06-23 04:10:00|3443.91|3441.91|3445.91|3443.91|3445.91|3443.91|3442.91|3440.91|59
1655957700000|2022-06-23 04:15:00|3446.91|3444.91|3446.91|3444.91|3448.91|3446.91|3445.91|3443.91|53
1655958000000|2022-06-23 04:20:00|3447.41|3445.41|3449.91|3447.91|3449.91|3447.91|3447.41|3445.41|44
1655958300000|2022-06-23 04:25:00|3450.91|3448.91|3454.91|3452.91|3454.91|3452.91|3450.41|3448.41|82
1655958600000|2022-06-23 04:30:00|3454.41|3452.41|3455.91|3453.91|3456.91|3454.91|3453.91|3451.91|198
1655958900000|2022-06-23 04:35:00|3456.41|3454.41|3455.91|3453.91|3456.91|3454.91|3454.91|3452.91|110
1655959200000|2022-06-23 04:40:00|3456.91|3454.91|3458.91|3456.91|3459.91|3457.91|3456.91|3454.91|97
1655959500000|2022-06-23 04:45:00|3457.91|3455.91|3456.91|3454.91|3457.91|3455.91|3456.91|3454.91|86
1655959800000|2022-06-23 04:50:00|3455.91|3453.91|3452.91|3450.91|3456.91|3454.91|3451.91|3449.91|169
1655960100000|2022-06-23 04:55:00|3451.91|3449.91|3452.91|3450.91|3453.91|3451.91|3451.91|3449.91|80
1655960400000|2022-06-23 05:00:00|3453.91|3451.91|3454.91|3452.91|3454.91|3452.91|3452.91|3450.91|263
1655960700000|2022-06-23 05:05:00|3455.91|3453.91|3452.91|3450.91|3455.91|3453.91|3452.91|3450.91|400
1655961000000|2022-06-23 05:10:00|3453.91|3451.91|3451.91|3449.91|3453.91|3451.91|3450.91|3448.91|114
1655961300000|2022-06-23 05:15:00|3452.91|3450.91|3453.91|3451.91|3455.91|3453.91|3451.91|3449.91|49
1655961600000|2022-06-23 05:20:00|3454.91|3452.91|3453.91|3451.91|3455.91|3453.91|3452.91|3450.91|181
1655961900000|2022-06-23 05:25:00|3454.41|3452.41|3456.91|3454.91|3458.91|3456.91|3453.91|3451.91|122
1655962200000|2022-06-23 05:30:00|3457.41|3455.41|3461.91|3459.91|3462.91|3460.91|3456.91|3454.91|714
1655962500000|2022-06-23 05:35:00|3462.91|3460.91|3458.91|3456.91|3463.91|3461.91|3458.91|3456.91|227
1655962800000|2022-06-23 05:40:00|3459.41|3457.41|3458.91|3456.91|3460.91|3458.91|3458.91|3456.91|172
1655963100000|2022-06-23 05:45:00|3457.91|3455.91|3457.91|3455.91|3459.91|3457.91|3456.91|3454.91|123
1655963400000|2022-06-23 05:50:00|3456.91|3454.91|3454.91|3452.91|3456.91|3454.91|3453.91|3451.91|209
1655963700000|2022-06-23 05:55:00|3453.91|3451.91|3454.91|3452.91|3455.91|3453.91|3453.91|3451.91|309
1655964000000|2022-06-23 06:00:00|3454.66|3453.16|3452.66|3451.16|3455.66|3454.16|3448.66|3447.16|1501
1655964300000|2022-06-23 06:05:00|3451.66|3450.16|3452.66|3451.16|3453.66|3452.16|3449.66|3448.16|826
1655964600000|2022-06-23 06:10:00|3452.16|3450.66|3454.66|3453.16|3456.16|3454.66|3451.66|3450.16|593
1655964900000|2022-06-23 06:15:00|3453.66|3452.16|3456.66|3455.16|3457.66|3456.16|3453.66|3452.16|946
1655965200000|2022-06-23 06:20:00|3455.66|3454.16|3453.66|3452.16|3455.66|3454.16|3452.66|3451.16|1506
1655965500000|2022-06-23 06:25:00|3454.66|3453.16|3454.66|3453.16|3456.66|3455.16|3453.66|3452.16|1289
1655965800000|2022-06-23 06:30:00|3455.66|3454.16|3451.66|3450.16|3456.66|3455.16|3450.66|3449.16|1810
1655966100000|2022-06-23 06:35:00|3451.16|3449.66|3453.66|3452.16|3454.66|3453.16|3450.66|3449.16|1169
1655966400000|2022-06-23 06:40:00|3454.66|3453.16|3455.66|3454.16|3455.66|3454.16|3453.66|3452.16|975
1655966700000|2022-06-23 06:45:00|3455.16|3453.66|3451.66|3450.16|3455.66|3454.16|3451.66|3450.16|952
1655967000000|2022-06-23 06:50:00|3450.66|3449.16|3448.66|3447.16|3452.66|3451.16|3448.66|3447.16|2050
1655967300000|2022-06-23 06:55:00|3447.66|3446.16|3447.66|3446.16|3451.66|3450.16|3446.66|3445.16|2726
1655967600000|2022-06-23 07:00:00|3448.66|3447.16|3449.66|3448.16|3449.66|3448.16|3441.66|3440.16|13102
1655967900000|2022-06-23 07:05:00|3450.66|3449.16|3440.66|3439.16|3450.66|3449.16|3440.66|3439.16|8603
1655968200000|2022-06-23 07:10:00|3441.66|3440.16|3441.66|3440.16|3445.66|3444.16|3440.66|3439.16|5124
1655968500000|2022-06-23 07:15:00|3439.66|3438.16|3433.66|3432.16|3440.66|3439.16|3428.66|3427.16|23281
1655968800000|2022-06-23 07:20:00|3432.66|3431.16|3424.66|3423.16|3433.66|3432.16|3423.66|3422.16|11888
1655969100000|2022-06-23 07:25:00|3425.66|3424.16|3428.66|3427.16|3429.66|3428.16|3422.66|3421.16|6438
1655969400000|2022-06-23 07:30:00|3429.66|3428.16|3427.66|3426.16|3429.66|3428.16|3417.66|3416.16|20820
1655969700000|2022-06-23 07:35:00|3426.66|3425.16|3420.66|3419.16|3427.16|3425.66|3413.66|3412.16|13269
1655970000000|2022-06-23 07:40:00|3420.86|3419.36|3424.86|3423.36|3427.86|3426.36|3417.86|3416.36|12801
1655970300000|2022-06-23 07:45:00|3423.86|3422.36|3421.86|3420.36|3426.86|3425.36|3419.86|3418.36|10465
1655970600000|2022-06-23 07:50:00|3420.86|3419.36|3415.86|3414.36|3420.86|3419.36|3415.86|3414.36|7031
1655970900000|2022-06-23 07:55:00|3414.86|3413.36|3415.86|3414.36|3420.86|3419.36|3411.86|3410.36|12793
1655971200000|2022-06-23 08:00:00|3414.86|3413.36|3421.86|3420.36|3423.86|3422.36|3412.86|3411.36|12630
1655971500000|2022-06-23 08:05:00|3421.36|3419.86|3426.86|3425.36|3426.86|3425.36|3418.86|3417.36|8683
1655971800000|2022-06-23 08:10:00|3425.86|3424.36|3435.86|3434.36|3438.86|3437.36|3423.86|3422.36|11677
1655972100000|2022-06-23 08:15:00|3436.36|3434.86|3432.86|3431.36|3438.86|3437.36|3430.86|3429.36|9448
1655972400000|2022-06-23 08:20:00|3431.86|3430.36|3431.86|3430.36|3433.86|3432.36|3430.86|3429.36|4024
1655972700000|2022-06-23 08:25:00|3432.86|3431.36|3428.86|3427.36|3433.86|3432.36|3428.86|3427.36|3727
1655973000000|2022-06-23 08:30:00|3429.86|3428.36|3422.86|3421.36|3430.86|3429.36|3422.86|3421.36|5531
1655973300000|2022-06-23 08:35:00|3421.86|3420.36|3421.86|3420.36|3424.86|3423.36|3421.86|3420.36|3692
1655973600000|2022-06-23 08:40:00|3422.86|3421.36|3422.86|3421.36|3426.86|3425.36|3421.86|3420.36|2625
1655973900000|2022-06-23 08:45:00|3423.86|3422.36|3427.86|3426.36|3428.36|3426.86|3421.86|3420.36|4509
1655974200000|2022-06-23 08:50:00|3426.86|3425.36|3424.86|3423.36|3427.86|3426.36|3422.86|3421.36|5160
1655974500000|2022-06-23 08:55:00|3423.86|3422.36|3424.86|3423.36|3427.86|3426.36|3423.86|3422.36|4902
1655974800000|2022-06-23 09:00:00|3425.86|3424.36|3430.86|3429.36|3433.86|3432.36|3425.36|3423.86|4301
1655975100000|2022-06-23 09:05:00|3431.86|3430.36|3433.86|3432.36|3434.86|3433.36|3431.86|3430.36|3731
1655975400000|2022-06-23 09:10:00|3434.86|3433.36|3444.86|3443.36|3444.86|3443.36|3434.86|3433.36|6829
1655975700000|2022-06-23 09:15:00|3445.86|3444.36|3441.86|3440.36|3447.86|3446.36|3441.86|3440.36|6199
1655976000000|2022-06-23 09:20:00|3442.86|3441.36|3440.86|3439.36|3444.86|3443.36|3440.86|3439.36|3279
1655976300000|2022-06-23 09:25:00|3439.86|3438.36|3440.86|3439.36|3442.86|3441.36|3439.86|3438.36|2784
1655976600000|2022-06-23 09:30:00|3439.86|3438.36|3440.86|3439.36|3441.86|3440.36|3437.86|3436.36|4670
1655976900000|2022-06-23 09:35:00|3439.86|3438.36|3439.86|3438.36|3440.86|3439.36|3437.86|3436.36|1603
1655977200000|2022-06-23 09:40:00|3440.86|3439.36|3445.86|3444.36|3445.86|3444.36|3439.86|3438.36|3777
1655977500000|2022-06-23 09:45:00|3444.86|3443.36|3444.86|3443.36|3447.86|3446.36|3443.86|3442.36|3948
1655977800000|2022-06-23 09:50:00|3445.86|3444.36|3443.86|3442.36|3445.86|3444.36|3442.86|3441.36|3293
1655978100000|2022-06-23 09:55:00|3442.86|3441.36|3446.86|3445.36|3449.86|3448.36|3442.86|3441.36|3615
1655978400000|2022-06-23 10:00:00|3447.86|3446.36|3447.86|3446.36|3447.86|3446.36|3445.86|3444.36|2897
1655978700000|2022-06-23 10:05:00|3448.86|3447.36|3451.86|3450.36|3452.86|3451.36|3447.86|3446.36|6270
1655979000000|2022-06-23 10:10:00|3450.86|3449.36|3453.86|3452.36|3455.86|3454.36|3450.86|3449.36|4864
1655979300000|2022-06-23 10:15:00|3454.86|3453.36|3455.86|3454.36|3455.86|3454.36|3453.86|3452.36|2892
1655979600000|2022-06-23 10:20:00|3456.86|3455.36|3459.36|3457.86|3459.86|3458.36|3455.86|3454.36|5160
1655979900000|2022-06-23 10:25:00|3459.86|3458.36|3462.86|3461.36|3462.86|3461.36|3459.86|3458.36|4884
1655980200000|2022-06-23 10:30:00|3461.86|3460.36|3460.86|3459.36|3461.86|3460.36|3457.86|3456.36|2567
1655980500000|2022-06-23 10:35:00|3461.86|3460.36|3464.86|3463.36|3466.86|3465.36|3460.86|3459.36|5056
1655980800000|2022-06-23 10:40:00|3465.86|3464.36|3466.86|3465.36|3467.86|3466.36|3464.86|3463.36|3223
1655981100000|2022-06-23 10:45:00|3467.86|3466.36|3473.86|3472.36|3473.86|3472.36|3465.86|3464.36|5904
1655981400000|2022-06-23 10:50:00|3472.86|3471.36|3475.86|3474.36|3476.86|3475.36|3472.86|3471.36|9235
1655981700000|2022-06-23 10:55:00|3476.86|3475.36|3477.86|3476.36|3480.86|3479.36|3475.86|3474.36|8991
1655982000000|2022-06-23 11:00:00|3478.86|3477.36|3473.86|3472.36|3478.86|3477.36|3473.86|3472.36|7863
1655982300000|2022-06-23 11:05:00|3472.86|3471.36|3475.86|3474.36|3475.86|3474.36|3471.86|3470.36|7444
1655982600000|2022-06-23 11:10:00|3474.86|3473.36|3473.86|3472.36|3475.86|3474.36|3471.86|3470.36|3970
1655982900000|2022-06-23 11:15:00|3473.36|3471.86|3475.86|3474.36|3476.86|3475.36|3472.86|3471.36|3702
1655983200000|2022-06-23 11:20:00|3474.86|3473.36|3477.86|3476.36|3477.86|3476.36|3474.86|3473.36|5901
1655983500000|2022-06-23 11:25:00|3476.86|3475.36|3482.86|3481.36|3482.86|3481.36|3476.86|3475.36|3282
1655983800000|2022-06-23 11:30:00|3481.86|3480.36|3477.86|3476.36|3482.86|3481.36|3476.86|3475.36|4536
1655984100000|2022-06-23 11:35:00|3476.86|3475.36|3478.86|3477.36|3479.86|3478.36|3476.86|3475.36|3934
1655984400000|2022-06-23 11:40:00|3478.44|3476.94|3478.44|3476.94|3479.44|3477.94|3473.44|3471.94|12826
1655984700000|2022-06-23 11:45:00|3477.44|3475.94|3479.44|3477.94|3480.44|3478.94|3475.44|3473.94|4041
1655985000000|2022-06-23 11:50:00|3478.44|3476.94|3477.44|3475.94|3480.44|3478.94|3477.44|3475.94|2717
1655985300000|2022-06-23 11:55:00|3476.44|3474.94|3473.44|3471.94|3477.44|3475.94|3473.44|3471.94|2264
1655985600000|2022-06-23 12:00:00|3474.44|3472.94|3470.44|3468.94|3474.44|3472.94|3470.44|3468.94|2715
1655985900000|2022-06-23 12:05:00|3469.94|3468.44|3466.44|3464.94|3470.44|3468.94|3466.44|3464.94|5150
1655986200000|2022-06-23 12:10:00|3467.44|3465.94|3465.44|3463.94|3468.44|3466.94|3464.44|3462.94|7759
1655986500000|2022-06-23 12:15:00|3466.44|3464.94|3466.44|3464.94|3468.44|3466.94|3465.44|3463.94|3830
1655986800000|2022-06-23 12:20:00|3465.44|3463.94|3463.44|3461.94|3465.44|3463.94|3463.44|3461.94|2361
1655987100000|2022-06-23 12:25:00|3462.44|3460.94|3460.44|3458.94|3463.44|3461.94|3460.44|3458.94|1773
1655987400000|2022-06-23 12:30:00|3459.94|3458.44|3453.44|3451.94|3460.44|3458.94|3453.44|3451.94|4937
1655987700000|2022-06-23 12:35:00|3454.44|3452.94|3448.44|3446.94|3455.44|3453.94|3448.44|3446.94|4696
1655988000000|2022-06-23 12:40:00|3447.94|3446.44|3448.44|3446.94|3453.44|3451.94|3447.94|3446.44|5537
1655988300000|2022-06-23 12:45:00|3447.44|3445.94|3449.44|3447.94|3452.44|3450.94|3447.44|3445.94|2167
1655988600000|2022-06-23 12:50:00|3449.94|3448.44|3443.44|3441.94|3450.44|3448.94|3443.44|3441.94|6158
1655988900000|2022-06-23 12:55:00|3442.44|3440.94|3446.44|3444.94|3448.44|3446.94|3442.44|3440.94|6859
1655989200000|2022-06-23 13:00:00|3445.44|3443.94|3445.44|3443.94|3449.44|3447.94|3443.44|3441.94|4537
1655989500000|2022-06-23 13:05:00|3446.44|3444.94|3447.44|3445.94|3448.44|3446.94|3444.44|3442.94|3730
1655989800000|2022-06-23 13:10:00|3446.44|3444.94|3448.44|3446.94|3449.44|3447.94|3446.44|3444.94|3883
1655990100000|2022-06-23 13:15:00|3449.44|3447.94|3450.44|3448.94|3451.44|3449.94|3448.44|3446.94|4687
1655990400000|2022-06-23 13:20:00|3451.44|3449.94|3449.44|3447.94|3451.44|3449.94|3448.44|3446.94|2386
1655990700000|2022-06-23 13:25:00|3448.44|3446.94|3444.44|3442.94|3449.44|3447.94|3444.44|3442.94|1933
1655991000000|2022-06-23 13:30:00|3445.44|3443.94|3443.44|3441.94|3450.44|3448.94|3442.44|3440.94|7502
1655991300000|2022-06-23 13:35:00|3442.44|3440.94|3439.44|3437.94|3444.44|3442.94|3438.44|3436.94|6834
1655991600000|2022-06-23 13:40:00|3440.44|3438.94|3441.44|3439.94|3445.44|3443.94|3437.44|3435.94|6969
1655991900000|2022-06-23 13:45:00|3442.44|3440.94|3436.44|3434.94|3443.44|3441.94|3434.44|3432.94|13405
1655992200000|2022-06-23 13:50:00|3435.44|3433.94|3429.44|3427.94|3436.44|3434.94|3428.44|3426.94|10892
1655992500000|2022-06-23 13:55:00|3428.44|3426.94|3442.44|3440.94|3443.44|3441.94|3427.44|3425.94|25019
1655992800000|2022-06-23 14:00:00|3442.44|3440.94|3441.44|3439.94|3444.44|3442.94|3437.94|3436.44|12022
1655993100000|2022-06-23 14:05:00|3440.44|3438.94|3432.44|3430.94|3443.44|3441.94|3432.44|3430.94|23493
1655993400000|2022-06-23 14:10:00|3433.32|3431.82|3433.32|3431.82|3438.32|3436.82|3428.32|3426.82|16375
1655993700000|2022-06-23 14:15:00|3432.32|3430.82|3433.32|3431.82|3436.32|3434.82|3430.32|3428.82|15033
1655994000000|2022-06-23 14:20:00|3434.32|3432.82|3439.32|3437.82|3442.32|3440.82|3433.32|3431.82|10712
1655994300000|2022-06-23 14:25:00|3438.32|3436.82|3437.32|3435.82|3440.32|3438.82|3433.32|3431.82|8459
1655994600000|2022-06-23 14:30:00|3437.85|3436.35|3437.85|3436.35|3441.35|3439.85|3435.85|3434.35|15238
1655994900000|2022-06-23 14:35:00|3436.85|3435.35|3442.85|3441.35|3442.85|3441.35|3435.85|3434.35|9109
1655995200000|2022-06-23 14:40:00|3443.85|3442.35|3445.85|3444.35|3448.85|3447.35|3443.85|3442.35|8411
1655995500000|2022-06-23 14:45:00|3445.32|3443.82|3447.32|3445.82|3450.32|3448.82|3445.32|3443.82|6852
1655995800000|2022-06-23 14:50:00|3448.32|3446.82|3449.32|3447.82|3449.32|3447.82|3446.32|3444.82|7495
1655996100000|2022-06-23 14:55:00|3448.32|3446.82|3451.32|3449.82|3452.32|3450.82|3448.32|3446.82|8732
1655996400000|2022-06-23 15:00:00|3450.32|3448.82|3442.32|3440.82|3450.32|3448.82|3441.32|3439.82|12481
1655996700000|2022-06-23 15:05:00|3441.32|3439.82|3445.32|3443.82|3445.32|3443.82|3441.32|3439.82|7665
1655997000000|2022-06-23 15:10:00|3444.32|3442.82|3450.32|3448.82|3451.32|3449.82|3443.32|3441.82|7361
1655997300000|2022-06-23 15:15:00|3449.32|3447.82|3449.32|3447.82|3450.32|3448.82|3447.32|3445.82|6669
1655997600000|2022-06-23 15:20:00|3450.32|3448.82|3443.32|3441.82|3452.32|3450.82|3442.32|3440.82|10388
1655997900000|2022-06-23 15:25:00|3442.32|3440.82|3443.32|3441.82|3446.32|3444.82|3442.32|3440.82|20998
1655998200000|2022-06-23 15:30:00|3444.32|3442.82|3438.32|3436.82|3446.32|3444.82|3435.32|3433.82|48002
1655998500000|2022-06-23 15:35:00|3437.32|3435.82|3438.32|3436.82|3440.32|3438.82|3434.32|3432.82|31607
1655998800000|2022-06-23 15:40:00|3437.32|3435.82|3439.32|3437.82|3439.32|3437.82|3436.32|3434.82|12311
1655999100000|2022-06-23 15:45:00|3438.32|3436.82|3443.32|3441.82|3443.32|3441.82|3436.32|3434.82|16416
1655999400000|2022-06-23 15:50:00|3442.32|3440.82|3440.32|3438.82|3443.32|3441.82|3440.32|3438.82|8880
1655999700000|2022-06-23 15:55:00|3439.32|3437.82|3436.32|3434.82|3440.32|3438.82|3435.32|3433.82|5740
1656000000000|2022-06-23 16:00:00|3435.32|3433.82|3426.32|3424.82|3436.32|3434.82|3426.32|3424.82|8018
1656000300000|2022-06-23 16:05:00|3425.32|3423.82|3427.32|3425.82|3430.32|3428.82|3425.32|3423.82|4479
1656000600000|2022-06-23 16:10:00|3428.32|3426.82|3429.32|3427.82|3430.32|3428.82|3425.32|3423.82|2804
1656000900000|2022-06-23 16:15:00|3428.32|3426.82|3431.32|3429.82|3433.32|3431.82|3427.32|3425.82|2386
1656001200000|2022-06-23 16:20:00|3430.32|3428.82|3433.32|3431.82|3434.32|3432.82|3430.32|3428.82|1564
1656001500000|2022-06-23 16:25:00|3432.32|3430.82|3431.32|3429.82|3433.32|3431.82|3430.32|3428.82|2379
1656001800000|2022-06-23 16:30:00|3430.32|3428.82|3426.32|3424.82|3432.32|3430.82|3426.32|3424.82|1571
1656002100000|2022-06-23 16:35:00|3427.32|3425.82|3423.32|3421.82|3428.32|3426.82|3422.32|3420.82|2354
1656002400000|2022-06-23 16:40:00|3422.32|3420.82|3423.32|3421.82|3426.32|3424.82|3422.32|3420.82|2238
1656002700000|2022-06-23 16:45:00|3422.32|3420.82|3421.32|3419.82|3423.32|3421.82|3418.32|3416.82|2078
1656003000000|2022-06-23 16:50:00|3420.82|3419.32|3419.32|3417.82|3421.32|3419.82|3416.32|3414.82|2615
1656003300000|2022-06-23 16:55:00|3418.32|3416.82|3420.32|3418.82|3422.32|3420.82|3418.32|3416.82|2970
1656003600000|2022-06-23 17:00:00|3419.82|3418.32|3418.32|3416.82|3420.32|3418.82|3416.32|3414.82|2027
1656003900000|2022-06-23 17:05:00|3417.32|3415.82|3421.32|3419.82|3423.32|3421.82|3417.32|3415.82|2208
1656004200000|2022-06-23 17:10:00|3422.32|3420.82|3424.32|3422.82|3425.32|3423.82|3421.32|3419.82|1382
1656004500000|2022-06-23 17:15:00|3425.32|3423.82|3425.32|3423.82|3427.32|3425.82|3423.32|3421.82|1345
1656004800000|2022-06-23 17:20:00|3426.32|3424.82|3425.32|3423.82|3428.32|3426.82|3422.32|3420.82|1841
1656005100000|2022-06-23 17:25:00|3425.82|3424.32|3423.32|3421.82|3428.32|3426.82|3423.32|3421.82|1399
1656005400000|2022-06-23 17:30:00|3424.32|3422.82|3425.32|3423.82|3427.32|3425.82|3423.32|3421.82|901
1656005700000|2022-06-23 17:35:00|3424.32|3422.82|3421.32|3419.82|3426.32|3424.82|3420.32|3418.82|1003
1656006000000|2022-06-23 17:40:00|3421.82|3420.32|3421.32|3419.82|3422.82|3421.32|3418.32|3416.82|1090
1656006300000|2022-06-23 17:45:00|3420.32|3418.82|3425.32|3423.82|3425.32|3423.82|3420.32|3418.82|663
1656006600000|2022-06-23 17:50:00|3426.32|3424.82|3428.32|3426.82|3429.32|3427.82|3426.32|3424.82|976
1656006900000|2022-06-23 17:55:00|3427.82|3426.32|3428.32|3426.82|3429.32|3427.82|3427.32|3425.82|1187
1656007200000|2022-06-23 18:00:00|3428.82|3427.32|3427.32|3425.82|3430.32|3428.82|3426.32|3424.82|892
1656007500000|2022-06-23 18:05:00|3428.32|3426.82|3427.32|3425.82|3428.32|3426.82|3426.32|3424.82|473
1656007800000|2022-06-23 18:10:00|3428.32|3426.82|3427.32|3425.82|3429.32|3427.82|3425.32|3423.82|767
1656008100000|2022-06-23 18:15:00|3426.32|3424.82|3428.32|3426.82|3429.32|3427.82|3426.32|3424.82|643
1656008400000|2022-06-23 18:20:00|3427.32|3425.82|3430.32|3428.82|3431.32|3429.82|3426.32|3424.82|1051
1656008700000|2022-06-23 18:25:00|3430.82|3429.32|3433.32|3431.82|3433.32|3431.82|3428.32|3426.82|1254
1656009000000|2022-06-23 18:30:00|3432.82|3431.32|3437.32|3435.82|3439.32|3437.82|3432.32|3430.82|2256
1656009300000|2022-06-23 18:35:00|3438.32|3436.82|3439.32|3437.82|3440.32|3438.82|3436.32|3434.82|1912
1656009600000|2022-06-23 18:40:00|3438.32|3436.82|3437.32|3435.82|3439.32|3437.82|3437.32|3435.82|1308
1656009900000|2022-06-23 18:45:00|3438.32|3436.82|3437.32|3435.82|3438.32|3436.82|3435.32|3433.82|1235
1656010200000|2022-06-23 18:50:00|3436.32|3434.82|3436.32|3434.82|3437.32|3435.82|3435.32|3433.82|1693
1656010500000|2022-06-23 18:55:00|3435.32|3433.82|3437.32|3435.82|3437.32|3435.82|3435.32|3433.82|973
1656010800000|2022-06-23 19:00:00|3436.32|3434.82|3439.32|3437.82|3439.32|3437.82|3435.32|3433.82|1406
1656011100000|2022-06-23 19:05:00|3438.32|3436.82|3440.32|3438.82|3441.32|3439.82|3438.32|3436.82|1113
1656011400000|2022-06-23 19:10:00|3439.32|3437.82|3441.32|3439.82|3441.32|3439.82|3438.32|3436.82|1540
1656011700000|2022-06-23 19:15:00|3440.32|3438.82|3440.32|3438.82|3441.32|3439.82|3438.32|3436.82|1276
1656012000000|2022-06-23 19:20:00|3441.32|3439.82|3440.32|3438.82|3442.32|3440.82|3440.32|3438.82|1303
1656012300000|2022-06-23 19:25:00|3441.32|3439.82|3444.32|3442.82|3445.32|3443.82|3440.32|3438.82|1775
1656012600000|2022-06-23 19:30:00|3443.32|3441.82|3451.32|3449.82|3451.32|3449.82|3443.32|3441.82|2705
1656012900000|2022-06-23 19:35:00|3450.82|3449.32|3449.32|3447.82|3451.32|3449.82|3448.32|3446.82|2442
1656013200000|2022-06-23 19:40:00|3450.32|3448.82|3450.32|3448.82|3452.32|3450.82|3449.32|3447.82|2635
1656013500000|2022-06-23 19:45:00|3451.32|3449.82|3454.32|3452.82|3454.32|3452.82|3451.32|3449.82|3491
1656013800000|2022-06-23 19:50:00|3452.32|3450.82|3452.32|3450.82|3455.32|3453.82|3452.32|3450.82|5853
1656014100000|2022-06-23 19:55:00|3453.32|3451.82|3456.32|3454.82|3457.32|3455.82|3451.32|3449.82|7976
1656014400000|2022-06-23 20:00:00|3455.47|3452.47|3447.27|3444.27|3455.47|3452.47|3447.27|3444.27|17502
1656014700000|2022-06-23 20:05:00|3447.47|3444.47|3447.97|3444.97|3448.37|3445.37|3447.07|3444.07|0
1656015000000|2022-06-23 20:10:00|3447.77|3444.77|3447.27|3444.27|3448.37|3445.37|3447.27|3444.27|0
1656015300000|2022-06-23 20:15:00|3447.47|3444.47|3447.97|3444.97|3448.17|3445.17|3447.27|3444.27|0
1656015600000|2022-06-23 20:20:00|3448.17|3445.17|3450.47|3447.47|3450.57|3447.57|3448.17|3445.17|0
1656015900000|2022-06-23 20:25:00|3450.37|3447.37|3450.57|3447.57|3450.77|3447.77|3449.17|3446.17|0
1656016200000|2022-06-23 20:30:00|3450.77|3447.77|3450.57|3447.57|3450.97|3447.97|3450.57|3447.57|0
1656016500000|2022-06-23 20:35:00|3450.67|3447.67|3450.57|3447.57|3450.77|3447.77|3450.57|3447.57|0
1656016800000|2022-06-23 20:40:00|3449.77|3446.77|3445.47|3442.47|3449.77|3446.77|3445.47|3442.47|0
1656017100000|2022-06-23 20:45:00|3445.67|3442.67|3444.87|3441.87|3445.67|3442.67|3444.47|3441.47|0
1656017400000|2022-06-23 20:50:00|3444.67|3441.67|3442.17|3439.17|3444.87|3441.87|3441.97|3438.97|0
1656017700000|2022-06-23 20:55:00|3441.97|3438.97|3443.97|3440.97|3444.07|3441.07|3441.97|3438.97|0
1656018000000|2022-06-23 21:00:00|3444.07|3441.07|3443.97|3440.97|3444.17|3441.17|3443.37|3440.37|0
1656018300000|2022-06-23 21:05:00|3444.17|3441.17|3444.67|3441.67|3444.67|3441.67|3444.17|3441.17|0
1656018600000|2022-06-23 21:10:00|3444.77|3441.77|3444.67|3441.67|3444.77|3441.77|3444.47|3441.47|0
1656018900000|2022-06-23 21:15:00|3444.57|3441.57|3444.17|3441.17|3444.57|3441.57|3444.17|3441.17|0
1656019200000|2022-06-23 21:20:00|3444.27|3441.27|3443.47|3440.47|3444.27|3441.27|3443.37|3440.37|0
1656019500000|2022-06-23 21:25:00|3443.67|3440.67|3443.57|3440.57|3444.17|3441.17|3443.47|3440.47|0
1656020400000|2022-06-23 21:40:00|3443.77|3440.77|3444.17|3441.17|3444.17|3441.17|3443.77|3440.77|0
1656020700000|2022-06-23 21:45:00|3444.07|3441.07|3444.97|3441.97|3445.17|3442.17|3443.97|3440.97|0
1656021000000|2022-06-23 21:50:00|3445.07|3442.07|3444.87|3441.87|3445.17|3442.17|3444.87|3441.87|0
1656021300000|2022-06-23 21:55:00|3445.07|3442.07|3445.37|3442.37|3445.47|3442.47|3445.07|3442.07|0
1656021600000|2022-06-23 22:00:00|3444.57|3441.57|3446.47|3443.47|3446.67|3443.67|3444.37|3441.37|0
1656021900000|2022-06-23 22:05:00|3446.57|3443.57|3446.27|3443.27|3448.47|3445.47|3445.67|3442.67|0
1656022200000|2022-06-23 22:10:00|3445.27|3442.27|3446.57|3443.57|3446.67|3443.67|3444.07|3441.07|0
1656022500000|2022-06-23 22:15:00|3446.67|3443.67|3446.07|3443.07|3447.67|3444.67|3446.07|3443.07|0
1656022800000|2022-06-23 22:20:00|3446.17|3443.17|3446.67|3443.67|3446.87|3443.87|3445.47|3442.47|0
1656023100000|2022-06-23 22:25:00|3446.77|3443.77|3444.47|3441.47|3447.67|3444.67|3444.47|3441.47|0
1656023400000|2022-06-23 22:30:00|3444.57|3441.57|3445.27|3442.27|3445.87|3442.87|3444.57|3441.57|0
1656023700000|2022-06-23 22:35:00|3445.17|3442.17|3446.47|3443.47|3446.47|3443.47|3444.47|3441.47|0
1656024000000|2022-06-23 22:40:00|3446.67|3443.67|3447.07|3444.07|3447.37|3444.37|3446.47|3443.47|0
1656024300000|2022-06-23 22:45:00|3447.17|3444.17|3449.27|3446.27|3450.07|3447.07|3447.17|3444.17|0
1656024600000|2022-06-23 22:50:00|3449.17|3446.17|3449.87|3446.87|3450.17|3447.17|3449.17|3446.17|0
1656024900000|2022-06-23 22:55:00|3449.77|3446.77|3449.27|3446.27|3449.87|3446.87|3448.27|3445.27|0
1656025200000|2022-06-23 23:00:00|3449.17|3446.17|3449.57|3446.57|3450.97|3447.97|3448.67|3445.67|0
1656025500000|2022-06-23 23:05:00|3449.87|3446.87|3449.97|3446.97|3449.97|3446.97|3448.57|3445.57|0
1656025800000|2022-06-23 23:10:00|3450.07|3447.07|3450.37|3447.37|3450.87|3447.87|3449.97|3446.97|0
1656026100000|2022-06-23 23:15:00|3450.27|3447.27|3448.97|3445.97|3450.37|3447.37|3448.77|3445.77|0
1656026400000|2022-06-23 23:20:00|3449.17|3446.17|3449.37|3446.37|3449.57|3446.57|3448.97|3445.97|0
1656026700000|2022-06-23 23:25:00|3449.27|3446.27|3450.57|3447.57|3450.57|3447.57|3448.67|3445.67|0
1656027000000|2022-06-23 23:30:00|3449.87|3446.87|3450.17|3447.17|3451.37|3448.37|3448.67|3445.67|0
1656027300000|2022-06-23 23:35:00|3450.07|3447.07|3450.17|3447.17|3450.97|3447.97|3450.07|3447.07|0
1656027600000|2022-06-23 23:40:00|3450.27|3447.27|3450.07|3447.07|3450.97|3447.97|3449.77|3446.77|0
1656027900000|2022-06-23 23:45:00|3449.97|3446.97|3449.17|3446.17|3450.37|3447.37|3448.97|3445.97|0
1656028200000|2022-06-23 23:50:00|3449.37|3446.37|3447.87|3444.87|3449.77|3446.77|3447.87|3444.87|0
1656028500000|2022-06-23 23:55:00|3447.97|3444.97|3445.27|3442.27|3447.97|3444.97|3444.47|3441.47|0
1656028800000|2022-06-24 00:00:00|3445.17|3442.17|3446.87|3443.87|3447.47|3444.47|3442.77|3439.77|0
1656029100000|2022-06-24 00:05:00|3446.77|3443.77|3448.97|3445.97|3449.37|3446.37|3446.27|3443.27|0
1656029400000|2022-06-24 00:10:00|3449.27|3446.27|3448.07|3445.07|3449.97|3446.97|3446.37|3443.37|0
1656029700000|2022-06-24 00:15:00|3448.17|3445.17|3453.57|3451.57|3453.57|3451.57|3443.07|3441.07|685
1656030000000|2022-06-24 00:20:00|3454.57|3452.57|3454.57|3452.57|3457.57|3455.57|3453.57|3451.57|604
1656030300000|2022-06-24 00:25:00|3455.57|3453.57|3452.57|3450.57|3455.57|3453.57|3452.07|3450.07|259
1656030600000|2022-06-24 00:30:00|3451.57|3449.57|3452.57|3450.57|3453.57|3451.57|3450.57|3448.57|315
1656030900000|2022-06-24 00:35:00|3451.57|3449.57|3453.57|3451.57|3454.57|3452.57|3451.57|3449.57|225
1656031200000|2022-06-24 00:40:00|3454.57|3452.57|3457.57|3455.57|3457.57|3455.57|3454.57|3452.57|217
1656031500000|2022-06-24 00:45:00|3458.57|3456.57|3459.57|3457.57|3462.57|3460.57|3458.57|3456.57|428
1656031800000|2022-06-24 00:50:00|3460.07|3458.07|3459.57|3457.57|3460.57|3458.57|3458.57|3456.57|61
1656032100000|2022-06-24 00:55:00|3460.57|3458.57|3461.57|3459.57|3461.57|3459.57|3459.57|3457.57|125
1656032400000|2022-06-24 01:00:00|3460.57|3458.57|3462.57|3460.57|3462.57|3460.57|3459.57|3457.57|62
1656032700000|2022-06-24 01:05:00|3461.57|3459.57|3458.57|3456.57|3461.57|3459.57|3458.57|3456.57|166
1656033000000|2022-06-24 01:10:00|3459.57|3457.57|3462.57|3460.57|3462.57|3460.57|3459.57|3457.57|113
1656033300000|2022-06-24 01:15:00|3463.57|3461.57|3460.57|3458.57|3464.57|3462.57|3460.57|3458.57|222
1656033600000|2022-06-24 01:20:00|3461.57|3459.57|3465.57|3463.57|3465.57|3463.57|3461.07|3459.07|246
1656033900000|2022-06-24 01:25:00|3464.57|3462.57|3463.57|3461.57|3464.57|3462.57|3463.57|3461.57|84
1656034200000|2022-06-24 01:30:00|3464.57|3462.57|3465.57|3463.57|3465.57|3463.57|3462.57|3460.57|168
1656034500000|2022-06-24 01:35:00|3466.57|3464.57|3466.57|3464.57|3468.57|3466.57|3465.57|3463.57|338
1656034800000|2022-06-24 01:40:00|3467.57|3465.57|3468.57|3466.57|3469.57|3467.57|3467.57|3465.57|90
1656035100000|2022-06-24 01:45:00|3469.57|3467.57|3470.57|3468.57|3473.57|3471.57|3469.57|3467.57|341
1656035400000|2022-06-24 01:50:00|3471.57|3469.57|3467.57|3465.57|3471.57|3469.57|3467.57|3465.57|207
1656035700000|2022-06-24 01:55:00|3466.57|3464.57|3469.57|3467.57|3470.57|3468.57|3466.57|3464.57|172
1656036000000|2022-06-24 02:00:00|3470.07|3468.07|3469.57|3467.57|3471.57|3469.57|3469.57|3467.57|94
1656036300000|2022-06-24 02:05:00|3469.07|3467.07|3472.57|3470.57|3472.57|3470.57|3468.57|3466.57|77
1656036600000|2022-06-24 02:10:00|3473.07|3471.07|3476.57|3474.57|3477.57|3475.57|3472.57|3470.57|183
1656036900000|2022-06-24 02:15:00|3477.57|3475.57|3475.57|3473.57|3478.57|3476.57|3475.57|3473.57|182
1656037200000|2022-06-24 02:20:00|3476.57|3474.57|3472.57|3470.57|3477.07|3475.07|3472.57|3470.57|260
1656037500000|2022-06-24 02:25:00|3473.07|3471.07|3474.57|3472.57|3475.07|3473.07|3472.57|3470.57|140
1656037800000|2022-06-24 02:30:00|3474.07|3472.07|3474.57|3472.57|3475.57|3473.57|3473.57|3471.57|91
1656038100000|2022-06-24 02:35:00|3475.07|3473.07|3475.57|3473.57|3475.57|3473.57|3474.57|3472.57|188
1656038400000|2022-06-24 02:40:00|3476.57|3474.57|3475.57|3473.57|3476.57|3474.57|3475.07|3473.07|77
1656038700000|2022-06-24 02:45:00|3476.57|3474.57|3478.57|3476.57|3479.57|3477.57|3476.57|3474.57|248
1656039000000|2022-06-24 02:50:00|3479.57|3477.57|3479.57|3477.57|3480.57|3478.57|3478.57|3476.57|196
1656039300000|2022-06-24 02:55:00|3479.07|3477.07|3478.57|3476.57|3479.57|3477.57|3477.57|3475.57|189
1656039600000|2022-06-24 03:00:00|3478.07|3476.07|3476.57|3474.57|3478.57|3476.57|3476.57|3474.57|315
1656039900000|2022-06-24 03:05:00|3475.57|3473.57|3474.57|3472.57|3475.57|3473.57|3474.57|3472.57|158
1656040200000|2022-06-24 03:10:00|3474.07|3472.07|3471.57|3469.57|3474.57|3472.57|3471.57|3469.57|451
1656040500000|2022-06-24 03:15:00|3472.57|3470.57|3471.57|3469.57|3472.57|3470.57|3470.57|3468.57|85
1656040800000|2022-06-24 03:20:00|3471.07|3469.07|3471.57|3469.57|3471.57|3469.57|3469.57|3467.57|324
1656041100000|2022-06-24 03:25:00|3470.57|3468.57|3469.57|3467.57|3470.57|3468.57|3467.57|3465.57|143
1656041400000|2022-06-24 03:30:00|3470.57|3468.57|3468.57|3466.57|3470.57|3468.57|3467.57|3465.57|180
1656041700000|2022-06-24 03:35:00|3469.07|3467.07|3471.57|3469.57|3471.57|3469.57|3469.07|3467.07|92
1656042000000|2022-06-24 03:40:00|3472.07|3470.07|3471.57|3469.57|3472.57|3470.57|3470.57|3468.57|109
1656042300000|2022-06-24 03:45:00|3470.57|3468.57|3470.57|3468.57|3471.07|3469.07|3470.57|3468.57|70
1656042600000|2022-06-24 03:50:00|3471.57|3469.57|3471.57|3469.57|3472.57|3470.57|3470.57|3468.57|117
1656042900000|2022-06-24 03:55:00|3470.57|3468.57|3470.57|3468.57|3470.57|3468.57|3470.57|3468.57|33
1656043200000|2022-06-24 04:00:00|3471.07|3469.07|3473.57|3471.57|3474.07|3472.07|3470.57|3468.57|93
1656043500000|2022-06-24 04:05:00|3474.07|3472.07|3473.57|3471.57|3474.57|3472.57|3472.57|3470.57|74
1656043800000|2022-06-24 04:10:00|3473.07|3471.07|3473.57|3471.57|3474.57|3472.57|3472.57|3470.57|104
1656044100000|2022-06-24 04:15:00|3474.57|3472.57|3478.57|3476.57|3480.57|3478.57|3474.07|3472.07|540
1656044400000|2022-06-24 04:20:00|3479.57|3477.57|3481.57|3479.57|3483.57|3481.57|3478.57|3476.57|289
1656044700000|2022-06-24 04:25:00|3482.57|3480.57|3478.57|3476.57|3482.57|3480.57|3478.57|3476.57|239
1656045000000|2022-06-24 04:30:00|3479.07|3477.07|3479.57|3477.57|3480.57|3478.57|3478.57|3476.57|228
1656045300000|2022-06-24 04:35:00|3480.57|3478.57|3477.57|3475.57|3480.57|3478.57|3477.57|3475.57|92
1656045600000|2022-06-24 04:40:00|3477.07|3475.07|3477.57|3475.57|3477.57|3475.57|3477.07|3475.07|62
1656045900000|2022-06-24 04:45:00|3476.57|3474.57|3477.07|3475.07|3477.57|3475.57|3476.57|3474.57|238
1656046200000|2022-06-24 04:50:00|3476.57|3474.57|3478.57|3476.57|3478.57|3476.57|3476.57|3474.57|76
1656046500000|2022-06-24 04:55:00|3479.57|3477.57|3478.57|3476.57|3480.57|3478.57|3478.57|3476.57|76
1656046800000|2022-06-24 05:00:00|3479.57|3477.57|3479.57|3477.57|3480.57|3478.57|3476.57|3474.57|249
1656047100000|2022-06-24 05:05:00|3480.57|3478.57|3479.57|3477.57|3483.57|3481.57|3479.57|3477.57|299
1656047400000|2022-06-24 05:10:00|3478.57|3476.57|3478.57|3476.57|3480.57|3478.57|3478.57|3476.57|201
1656047700000|2022-06-24 05:15:00|3479.07|3477.07|3478.57|3476.57|3479.57|3477.57|3478.57|3476.57|372
1656048000000|2022-06-24 05:20:00|3479.07|3477.07|3478.57|3476.57|3480.57|3478.57|3477.57|3475.57|231
1656048300000|2022-06-24 05:25:00|3477.57|3475.57|3480.57|3478.57|3480.57|3478.57|3477.57|3475.57|255
1656048600000|2022-06-24 05:30:00|3480.07|3478.07|3479.57|3477.57|3480.57|3478.57|3478.57|3476.57|337
1656048900000|2022-06-24 05:35:00|3478.57|3476.57|3484.07|3482.07|3484.07|3482.07|3478.57|3476.57|589
1656049200000|2022-06-24 05:40:00|3483.57|3481.57|3482.57|3480.57|3483.57|3481.57|3482.57|3480.57|386
1656049500000|2022-06-24 05:45:00|3481.57|3479.57|3480.57|3478.57|3482.07|3480.07|3480.57|3478.57|418
1656049800000|2022-06-24 05:50:00|3479.57|3477.57|3478.57|3476.57|3480.57|3478.57|3477.57|3475.57|961
1656050100000|2022-06-24 05:55:00|3477.57|3475.57|3478.57|3476.57|3478.57|3476.57|3476.57|3474.57|646
1656050400000|2022-06-24 06:00:00|3478.32|3476.82|3474.32|3472.82|3478.32|3476.82|3473.32|3471.82|2847
1656050700000|2022-06-24 06:05:00|3474.82|3473.32|3472.32|3470.82|3476.32|3474.82|3471.82|3470.32|1754
1656051000000|2022-06-24 06:10:00|3473.32|3471.82|3478.32|3476.82|3478.32|3476.82|3473.32|3471.82|1407
1656051300000|2022-06-24 06:15:00|3477.32|3475.82|3475.32|3473.82|3478.32|3476.82|3473.32|3471.82|1287
1656051600000|2022-06-24 06:20:00|3474.32|3472.82|3476.32|3474.82|3477.32|3475.82|3473.32|3471.82|1287
1656051900000|2022-06-24 06:25:00|3475.32|3473.82|3474.32|3472.82|3475.32|3473.82|3472.32|3470.82|897
1656052200000|2022-06-24 06:30:00|3473.82|3472.32|3471.32|3469.82|3476.32|3474.82|3471.32|3469.82|1108
1656052500000|2022-06-24 06:35:00|3470.32|3468.82|3470.32|3468.82|3470.32|3468.82|3467.32|3465.82|1645
1656052800000|2022-06-24 06:40:00|3471.32|3469.82|3469.32|3467.82|3473.32|3471.82|3469.32|3467.82|904
1656053100000|2022-06-24 06:45:00|3468.32|3466.82|3470.32|3468.82|3471.32|3469.82|3468.32|3466.82|916
1656053400000|2022-06-24 06:50:00|3469.32|3467.82|3467.32|3465.82|3470.32|3468.82|3467.32|3465.82|741
1656053700000|2022-06-24 06:55:00|3466.32|3464.82|3461.32|3459.82|3467.32|3465.82|3461.32|3459.82|2730
1656054000000|2022-06-24 07:00:00|3462.32|3460.82|3458.32|3456.82|3463.32|3461.82|3454.32|3452.82|14721
1656054300000|2022-06-24 07:05:00|3459.32|3457.82|3466.32|3464.82|3467.32|3465.82|3458.32|3456.82|7729
1656054600000|2022-06-24 07:10:00|3467.32|3465.82|3459.32|3457.82|3467.32|3465.82|3459.32|3457.82|8736
1656054900000|2022-06-24 07:15:00|3460.32|3458.82|3455.32|3453.82|3461.32|3459.82|3454.32|3452.82|8301
1656055200000|2022-06-24 07:20:00|3454.32|3452.82|3454.32|3452.82|3458.32|3456.82|3452.32|3450.82|10400
1656055500000|2022-06-24 07:25:00|3453.32|3451.82|3456.32|3454.82|3456.32|3454.82|3452.32|3450.82|8799
1656055800000|2022-06-24 07:30:00|3455.32|3453.82|3458.32|3456.82|3461.32|3459.82|3455.32|3453.82|9430
1656056100000|2022-06-24 07:35:00|3459.32|3457.82|3460.32|3458.82|3461.32|3459.82|3456.32|3454.82|5416
1656056400000|2022-06-24 07:40:00|3459.32|3457.82|3460.32|3458.82|3462.32|3460.82|3458.32|3456.82|7092
1656056700000|2022-06-24 07:45:00|3459.32|3457.82|3461.32|3459.82|3461.32|3459.82|3456.32|3454.82|7278
1656057000000|2022-06-24 07:50:00|3462.32|3460.82|3466.32|3464.82|3468.32|3466.82|3462.32|3460.82|9181
1656057300000|2022-06-24 07:55:00|3465.32|3463.82|3465.32|3463.82|3468.32|3466.82|3463.32|3461.82|10451
1656057600000|2022-06-24 08:00:00|3466.32|3464.82|3467.32|3465.82|3472.32|3470.82|3463.32|3461.82|8550
1656057900000|2022-06-24 08:05:00|3468.32|3466.82|3470.32|3468.82|3472.32|3470.82|3466.32|3464.82|7937
1656058200000|2022-06-24 08:10:00|3471.32|3469.82|3467.32|3465.82|3472.32|3470.82|3467.32|3465.82|4858
1656058500000|2022-06-24 08:15:00|3469.32|3467.82|3473.32|3471.82|3473.32|3471.82|3469.32|3467.82|3999
1656058800000|2022-06-24 08:20:00|3474.32|3472.82|3469.32|3467.82|3474.32|3472.82|3466.32|3464.82|4633
1656059100000|2022-06-24 08:25:00|3468.82|3467.32|3474.32|3472.82|3474.32|3472.82|3467.82|3466.32|6015
1656059400000|2022-06-24 08:30:00|3475.32|3473.82|3476.32|3474.82|3477.32|3475.82|3472.32|3470.82|3618
1656059700000|2022-06-24 08:35:00|3475.32|3473.82|3476.32|3474.82|3477.32|3475.82|3475.32|3473.82|2678
1656060000000|2022-06-24 08:40:00|3477.32|3475.82|3476.32|3474.82|3477.32|3475.82|3475.32|3473.82|2822
1656060300000|2022-06-24 08:45:00|3477.32|3475.82|3475.32|3473.82|3478.32|3476.82|3475.32|3473.82|2020
1656060600000|2022-06-24 08:50:00|3474.32|3472.82|3476.32|3474.82|3477.82|3476.32|3472.32|3470.82|2695
1656060900000|2022-06-24 08:55:00|3477.32|3475.82|3477.32|3475.82|3479.32|3477.82|3476.32|3474.82|3846
1656061200000|2022-06-24 09:00:00|3476.82|3475.32|3475.32|3473.82|3478.32|3476.82|3474.32|3472.82|2138
1656061500000|2022-06-24 09:05:00|3474.32|3472.82|3478.32|3476.82|3478.32|3476.82|3473.32|3471.82|7168
1656061800000|2022-06-24 09:10:00|3477.32|3475.82|3480.32|3478.82|3481.32|3479.82|3477.32|3475.82|3830
1656062100000|2022-06-24 09:15:00|3479.32|3477.82|3480.32|3478.82|3480.32|3478.82|3478.32|3476.82|2916
1656062400000|2022-06-24 09:20:00|3481.32|3479.82|3481.32|3479.82|3482.32|3480.82|3480.32|3478.82|3195
1656062700000|2022-06-24 09:25:00|3480.32|3478.82|3480.32|3478.82|3480.32|3478.82|3478.32|3476.82|4200
1656063000000|2022-06-24 09:30:00|3479.32|3477.82|3480.32|3478.82|3481.32|3479.82|3478.32|3476.82|5156
1656063300000|2022-06-24 09:35:00|3481.32|3479.82|3477.32|3475.82|3481.32|3479.82|3476.32|3474.82|4751
1656063600000|2022-06-24 09:40:00|3476.32|3474.82|3480.32|3478.82|3480.32|3478.82|3476.32|3474.82|3312
1656063900000|2022-06-24 09:45:00|3481.32|3479.82|3483.32|3481.82|3483.32|3481.82|3480.32|3478.82|7696
1656064200000|2022-06-24 09:50:00|3482.32|3480.82|3484.32|3482.82|3484.32|3482.82|3480.32|3478.82|8887
1656064500000|2022-06-24 09:55:00|3483.32|3481.82|3486.32|3484.82|3486.32|3484.82|3482.32|3480.82|7672
1656064800000|2022-06-24 10:00:00|3485.32|3483.82|3486.32|3484.82|3489.32|3487.82|3485.32|3483.82|5517
1656065100000|2022-06-24 10:05:00|3487.32|3485.82|3489.32|3487.82|3489.32|3487.82|3484.32|3482.82|3563
1656065400000|2022-06-24 10:10:00|3488.32|3486.82|3490.32|3488.82|3490.32|3488.82|3487.32|3485.82|3799
1656065700000|2022-06-24 10:15:00|3491.32|3489.82|3490.32|3488.82|3492.32|3490.82|3489.32|3487.82|4843
1656066000000|2022-06-24 10:20:00|3491.32|3489.82|3485.32|3483.82|3491.32|3489.82|3485.32|3483.82|3534
1656066300000|2022-06-24 10:25:00|3486.32|3484.82|3487.32|3485.82|3487.32|3485.82|3486.32|3484.82|11525
1656066600000|2022-06-24 10:30:00|3488.32|3486.82|3491.32|3489.82|3491.32|3489.82|3487.32|3485.82|1733
1656066900000|2022-06-24 10:35:00|3490.32|3488.82|3488.32|3486.82|3490.32|3488.82|3487.32|3485.82|17586
1656067200000|2022-06-24 10:40:00|3487.32|3485.82|3487.32|3485.82|3487.32|3485.82|3485.32|3483.82|3026
1656067500000|2022-06-24 10:45:00|3488.32|3486.82|3488.32|3486.82|3489.32|3487.82|3487.32|3485.82|1466
1656067800000|2022-06-24 10:50:00|3487.32|3485.82|3488.32|3486.82|3489.32|3487.82|3486.32|3484.82|2371
1656068100000|2022-06-24 10:55:00|3489.32|3487.82|3493.32|3491.82|3493.32|3491.82|3489.32|3487.82|5215
1656068400000|2022-06-24 11:00:00|3492.32|3490.82|3493.32|3491.82|3496.32|3494.82|3492.32|3490.82|8911
1656068700000|2022-06-24 11:05:00|3492.32|3490.82|3494.32|3492.82|3494.32|3492.82|3491.32|3489.82|6586
1656069000000|2022-06-24 11:10:00|3493.82|3492.32|3495.32|3493.82|3495.32|3493.82|3493.32|3491.82|3173
1656069300000|2022-06-24 11:15:00|3496.32|3494.82|3498.32|3496.82|3498.32|3496.82|3495.32|3493.82|3232
1656069600000|2022-06-24 11:20:00|3497.32|3495.82|3497.32|3495.82|3499.32|3497.82|3496.32|3494.82|3029
1656069900000|2022-06-24 11:25:00|3496.32|3494.82|3497.75|3496.25|3497.75|3496.25|3494.75|3493.25|4120
1656070200000|2022-06-24 11:30:00|3496.75|3495.25|3496.75|3495.25|3497.75|3496.25|3495.75|3494.25|2719
1656070500000|2022-06-24 11:35:00|3497.75|3496.25|3497.75|3496.25|3498.75|3497.25|3497.75|3496.25|5037
1656070800000|2022-06-24 11:40:00|3497.63|3496.13|3496.63|3495.13|3500.63|3499.13|3496.63|3495.13|5190
1656071100000|2022-06-24 11:45:00|3495.63|3494.13|3494.63|3493.13|3495.63|3494.13|3494.63|3493.13|2952
1656071400000|2022-06-24 11:50:00|3495.63|3494.13|3494.63|3493.13|3495.63|3494.13|3493.63|3492.13|18755
1656071700000|2022-06-24 11:55:00|3493.63|3492.13|3496.63|3495.13|3496.63|3495.13|3493.63|3492.13|2778
1656072000000|2022-06-24 12:00:00|3495.63|3494.13|3499.63|3498.13|3500.63|3499.13|3495.63|3494.13|3133
1656072300000|2022-06-24 12:05:00|3498.63|3497.13|3500.63|3499.13|3500.63|3499.13|3497.63|3496.13|2674
1656072600000|2022-06-24 12:10:00|3499.63|3498.13|3500.63|3499.13|3502.63|3501.13|3499.63|3498.13|5259
1656072900000|2022-06-24 12:15:00|3499.63|3498.13|3496.63|3495.13|3500.63|3499.13|3496.63|3495.13|3117
1656073200000|2022-06-24 12:20:00|3495.63|3494.13|3492.63|3491.13|3496.63|3495.13|3491.63|3490.13|2937
1656073500000|2022-06-24 12:25:00|3491.63|3490.13|3491.63|3490.13|3493.63|3492.13|3490.63|3489.13|1492
1656073800000|2022-06-24 12:30:00|3490.63|3489.13|3490.63|3489.13|3492.63|3491.13|3489.63|3488.13|4561
1656074100000|2022-06-24 12:35:00|3491.63|3490.13|3489.63|3488.13|3491.63|3490.13|3489.63|3488.13|1810
1656074400000|2022-06-24 12:40:00|3490.63|3489.13|3491.63|3490.13|3492.63|3491.13|3490.63|3489.13|3576
1656074700000|2022-06-24 12:45:00|3490.63|3489.13|3485.63|3484.13|3490.63|3489.13|3484.63|3483.13|4437
1656075000000|2022-06-24 12:50:00|3484.63|3483.13|3486.63|3485.13|3487.63|3486.13|3484.63|3483.13|10598
1656075300000|2022-06-24 12:55:00|3487.63|3486.13|3488.63|3487.13|3489.63|3488.13|3487.63|3486.13|2505
1656075600000|2022-06-24 13:00:00|3489.63|3488.13|3492.63|3491.13|3492.63|3491.13|3489.63|3488.13|2022
1656075900000|2022-06-24 13:05:00|3491.63|3490.13|3492.63|3491.13|3493.63|3492.13|3491.63|3490.13|4866
1656076200000|2022-06-24 13:10:00|3491.63|3490.13|3490.63|3489.13|3492.63|3491.13|3490.63|3489.13|7227
1656076500000|2022-06-24 13:15:00|3491.63|3490.13|3492.63|3491.13|3493.63|3492.13|3490.63|3489.13|2761
1656076800000|2022-06-24 13:20:00|3493.63|3492.13|3492.63|3491.13|3493.63|3492.13|3491.63|3490.13|2351
1656077100000|2022-06-24 13:25:00|3493.63|3492.13|3492.63|3491.13|3493.63|3492.13|3491.63|3490.13|2475
1656077400000|2022-06-24 13:30:00|3493.63|3492.13|3498.63|3497.13|3500.63|3499.13|3493.63|3492.13|9663
1656077700000|2022-06-24 13:35:00|3499.63|3498.13|3496.63|3495.13|3500.63|3499.13|3495.63|3494.13|4980
1656078000000|2022-06-24 13:40:00|3495.63|3494.13|3500.63|3499.13|3501.63|3500.13|3495.63|3494.13|6540
1656078300000|2022-06-24 13:45:00|3501.13|3499.63|3508.63|3507.13|3508.63|3507.13|3500.63|3499.13|8310
1656078600000|2022-06-24 13:50:00|3509.13|3507.63|3506.63|3505.13|3509.63|3508.13|3506.63|3505.13|6578
1656078900000|2022-06-24 13:55:00|3507.63|3506.13|3505.63|3504.13|3507.63|3506.13|3504.63|3503.13|6262
1656079200000|2022-06-24 14:00:00|3506.63|3505.13|3526.63|3525.13|3529.63|3528.13|3506.63|3505.13|26426
1656079500000|2022-06-24 14:05:00|3527.63|3526.13|3533.63|3532.13|3535.63|3534.13|3526.63|3525.13|13887
1656079800000|2022-06-24 14:10:00|3533.29|3531.79|3533.29|3531.79|3537.29|3535.79|3532.29|3530.79|15657
1656080100000|2022-06-24 14:15:00|3532.29|3530.79|3538.29|3536.79|3539.29|3537.79|3532.29|3530.79|11510
1656080400000|2022-06-24 14:20:00|3539.29|3537.79|3540.29|3538.79|3541.29|3539.79|3537.29|3535.79|8032
1656080700000|2022-06-24 14:25:00|3541.29|3539.79|3539.29|3537.79|3541.29|3539.79|3536.29|3534.79|11322
1656081000000|2022-06-24 14:30:00|3538.29|3536.79|3538.29|3536.79|3540.29|3538.79|3535.29|3533.79|12992
1656081300000|2022-06-24 14:35:00|3539.29|3537.79|3533.29|3531.79|3539.29|3537.79|3532.29|3530.79|13261
1656081600000|2022-06-24 14:40:00|3534.29|3532.79|3534.29|3532.79|3535.29|3533.79|3529.29|3527.79|9801
1656081900000|2022-06-24 14:45:00|3535.29|3533.79|3537.29|3535.79|3537.29|3535.79|3531.29|3529.79|7784
1656082200000|2022-06-24 14:50:00|3538.29|3536.79|3536.29|3534.79|3538.29|3536.79|3535.29|3533.79|5254
1656082500000|2022-06-24 14:55:00|3535.29|3533.79|3534.29|3532.79|3537.29|3535.79|3534.29|3532.79|8003
1656082800000|2022-06-24 15:00:00|3535.29|3533.79|3539.29|3537.79|3540.29|3538.79|3534.29|3532.79|9591
1656083100000|2022-06-24 15:05:00|3538.79|3537.29|3540.29|3538.79|3540.29|3538.79|3536.29|3534.79|12169
1656083400000|2022-06-24 15:10:00|3539.29|3537.79|3533.29|3531.79|3540.29|3538.79|3533.29|3531.79|9468
1656083700000|2022-06-24 15:15:00|3534.29|3532.79|3533.29|3531.79|3534.29|3532.79|3531.29|3529.79|8233
1656084000000|2022-06-24 15:20:00|3534.29|3532.79|3535.29|3533.79|3535.29|3533.79|3532.29|3530.79|16033
1656084300000|2022-06-24 15:25:00|3536.29|3534.79|3540.29|3538.79|3541.29|3539.79|3536.29|3534.79|35776
1656084600000|2022-06-24 15:30:00|3541.29|3539.79|3535.29|3533.79|3543.29|3541.79|3535.29|3533.79|55341
1656084900000|2022-06-24 15:35:00|3534.29|3532.79|3538.29|3536.79|3538.29|3536.79|3533.29|3531.79|35551
1656085200000|2022-06-24 15:40:00|3537.29|3535.79|3538.29|3536.79|3539.29|3537.79|3536.29|3534.79|14320
1656085500000|2022-06-24 15:45:00|3537.29|3535.79|3536.29|3534.79|3538.29|3536.79|3535.29|3533.79|7112
1656085800000|2022-06-24 15:50:00|3535.29|3533.79|3537.29|3535.79|3540.29|3538.79|3535.29|3533.79|6991
1656086100000|2022-06-24 15:55:00|3538.29|3536.79|3539.29|3537.79|3540.29|3538.79|3536.29|3534.79|4342
1656086400000|2022-06-24 16:00:00|3540.29|3538.79|3543.29|3541.79|3543.29|3541.79|3539.29|3537.79|3998
1656086700000|2022-06-24 16:05:00|3542.29|3540.79|3541.29|3539.79|3543.29|3541.79|3541.29|3539.79|2182
1656087000000|2022-06-24 16:10:00|3542.29|3540.79|3541.29|3539.79|3542.29|3540.79|3540.29|3538.79|1738
1656087300000|2022-06-24 16:15:00|3541.79|3540.29|3542.29|3540.79|3544.29|3542.79|3540.29|3538.79|7374
1656087600000|2022-06-24 16:20:00|3541.29|3539.79|3541.29|3539.79|3542.29|3540.79|3538.29|3536.79|6631
1656087900000|2022-06-24 16:25:00|3540.29|3538.79|3540.29|3538.79|3542.29|3540.79|3539.29|3537.79|5207
1656088200000|2022-06-24 16:30:00|3541.29|3539.79|3539.29|3537.79|3541.29|3539.79|3538.29|3536.79|4263
1656088500000|2022-06-24 16:35:00|3538.29|3536.79|3541.29|3539.79|3541.29|3539.79|3538.29|3536.79|1244
1656088800000|2022-06-24 16:40:00|3540.79|3539.29|3543.29|3541.79|3544.29|3542.79|3540.29|3538.79|3170
1656089100000|2022-06-24 16:45:00|3542.79|3541.29|3541.29|3539.79|3543.29|3541.79|3540.29|3538.79|2706
1656089400000|2022-06-24 16:50:00|3542.29|3540.79|3542.29|3540.79|3543.29|3541.79|3541.29|3539.79|1649
1656089700000|2022-06-24 16:55:00|3543.29|3541.79|3543.29|3541.79|3543.29|3541.79|3542.29|3540.79|1040
1656090000000|2022-06-24 17:00:00|3542.29|3540.79|3544.29|3542.79|3545.29|3543.79|3542.29|3540.79|1720
1656090300000|2022-06-24 17:05:00|3545.29|3543.79|3543.29|3541.79|3545.29|3543.79|3542.29|3540.79|2497
1656090600000|2022-06-24 17:10:00|3544.29|3542.79|3545.29|3543.79|3545.29|3543.79|3543.29|3541.79|1737
1656090900000|2022-06-24 17:15:00|3544.29|3542.79|3543.29|3541.79|3544.29|3542.79|3543.29|3541.79|557
1656091200000|2022-06-24 17:20:00|3542.29|3540.79|3542.29|3540.79|3543.29|3541.79|3542.29|3540.79|797
1656091500000|2022-06-24 17:25:00|3541.29|3539.79|3542.29|3540.79|3542.29|3540.79|3540.29|3538.79|1212
1656091800000|2022-06-24 17:30:00|3541.29|3539.79|3543.29|3541.79|3543.29|3541.79|3540.29|3538.79|518
1656092100000|2022-06-24 17:35:00|3542.29|3540.79|3543.29|3541.79|3543.29|3541.79|3541.29|3539.79|919
1656092400000|2022-06-24 17:40:00|3542.79|3541.29|3544.29|3542.79|3545.29|3543.79|3542.29|3540.79|584
1656092700000|2022-06-24 17:45:00|3543.29|3541.79|3543.29|3541.79|3544.29|3542.79|3543.29|3541.79|454
1656093000000|2022-06-24 17:50:00|3544.29|3542.79|3543.29|3541.79|3545.29|3543.79|3542.29|3540.79|707
1656093300000|2022-06-24 17:55:00|3542.29|3540.79|3543.29|3541.79|3544.29|3542.79|3542.29|3540.79|1694
1656093600000|2022-06-24 18:00:00|3542.29|3540.79|3543.29|3541.79|3544.29|3542.79|3542.29|3540.79|537
1656093900000|2022-06-24 18:05:00|3543.79|3542.29|3543.29|3541.79|3544.29|3542.79|3542.29|3540.79|295
1656094200000|2022-06-24 18:10:00|3544.29|3542.79|3544.29|3542.79|3545.29|3543.79|3543.29|3541.79|167
1656094500000|2022-06-24 18:15:00|3545.29|3543.79|3545.29|3543.79|3545.29|3543.79|3543.29|3541.79|630
1656094800000|2022-06-24 18:20:00|3544.29|3542.79|3544.29|3542.79|3545.29|3543.79|3543.29|3541.79|476
1656095100000|2022-06-24 18:25:00|3545.29|3543.79|3545.29|3543.79|3546.29|3544.79|3545.29|3543.79|421
1656095400000|2022-06-24 18:30:00|3546.29|3544.79|3547.29|3545.79|3547.29|3545.79|3545.29|3543.79|546
1656095700000|2022-06-24 18:35:00|3546.29|3544.79|3545.29|3543.79|3547.29|3545.79|3545.29|3543.79|450
1656096000000|2022-06-24 18:40:00|3546.29|3544.79|3546.29|3544.79|3547.29|3545.79|3545.29|3543.79|440
1656096300000|2022-06-24 18:45:00|3547.29|3545.79|3548.29|3546.79|3548.29|3546.79|3546.29|3544.79|554
1656096600000|2022-06-24 18:50:00|3547.29|3545.79|3548.29|3546.79|3548.29|3546.79|3547.29|3545.79|255
1656096900000|2022-06-24 18:55:00|3547.29|3545.79|3548.29|3546.79|3549.29|3547.79|3547.29|3545.79|581
1656097200000|2022-06-24 19:00:00|3549.29|3547.79|3549.29|3547.79|3549.29|3547.79|3548.29|3546.79|956
1656097500000|2022-06-24 19:05:00|3548.29|3546.79|3548.29|3546.79|3549.29|3547.79|3548.29|3546.79|329
1656097800000|2022-06-24 19:10:00|3547.29|3545.79|3548.29|3546.79|3548.29|3546.79|3547.29|3545.79|1102
1656098100000|2022-06-24 19:15:00|3549.29|3547.79|3548.79|3547.29|3549.29|3547.79|3548.29|3546.79|508
1656098400000|2022-06-24 19:20:00|3548.29|3546.79|3550.29|3548.79|3550.29|3548.79|3548.29|3546.79|326
1656098700000|2022-06-24 19:25:00|3549.29|3547.79|3550.29|3548.79|3550.29|3548.79|3548.29|3546.79|765
1656099000000|2022-06-24 19:30:00|3549.79|3548.29|3548.29|3546.79|3550.29|3548.79|3548.29|3546.79|778
1656099300000|2022-06-24 19:35:00|3547.79|3546.29|3550.29|3548.79|3550.29|3548.79|3547.29|3545.79|785
1656099600000|2022-06-24 19:40:00|3551.29|3549.79|3552.29|3550.79|3552.29|3550.79|3550.29|3548.79|1100
1656099900000|2022-06-24 19:45:00|3551.79|3550.29|3550.29|3548.79|3552.29|3550.79|3550.29|3548.79|1774
1656100200000|2022-06-24 19:50:00|3551.29|3549.79|3559.29|3557.79|3560.29|3558.79|3551.29|3549.79|5871
1656100500000|2022-06-24 19:55:00|3559.79|3558.29|3563.29|3561.79|3564.29|3562.79|3556.29|3554.79|10265
1656100800000|2022-06-24 20:00:00|3566.64|3563.64|3561.14|3558.14|3567.04|3564.04|3560.74|3557.74|37179
1656101100000|2022-06-24 20:05:00|3560.94|3557.94|3559.34|3556.34|3562.14|3559.14|3558.74|3555.74|0
1656101400000|2022-06-24 20:10:00|3559.14|3556.14|3558.54|3555.54|3560.14|3557.14|3557.54|3554.54|0
1656101700000|2022-06-24 20:15:00|3558.74|3555.74|3557.94|3554.94|3559.54|3556.54|3557.74|3554.74|0
1656102000000|2022-06-24 20:20:00|3558.14|3555.14|3558.14|3555.14|3558.54|3555.54|3557.24|3554.24|0
1656102300000|2022-06-24 20:25:00|3557.94|3554.94|3556.24|3553.24|3558.94|3555.94|3555.84|3552.84|0
1656102600000|2022-06-24 20:30:00|3556.14|3553.14|3559.14|3556.14|3559.34|3556.34|3555.64|3552.64|0
1656102900000|2022-06-24 20:35:00|3558.94|3555.94|3558.74|3555.74|3559.14|3556.14|3558.34|3555.34|0
1656103200000|2022-06-24 20:40:00|3558.84|3555.84|3558.94|3555.94|3559.14|3556.14|3558.14|3555.14|0
1656103500000|2022-06-24 20:45:00|3558.34|3555.34|3558.14|3555.14|3558.54|3555.54|3556.44|3553.44|0
1656103800000|2022-06-24 20:50:00|3558.24|3555.24|3559.14|3556.14|3559.34|3556.34|3558.14|3555.14|0
1656104100000|2022-06-24 20:55:00|3559.34|3556.34|3563.34|3560.34|3564.34|3561.34|3559.14|3556.14|0
1656280800000|2022-06-26 22:00:00|3563.04|3560.04|3563.64|3560.64|3564.34|3561.34|3561.64|3558.64|0
1656281100000|2022-06-26 22:05:00|3563.44|3560.44|3562.14|3559.14|3566.54|3563.54|3561.74|3558.74|0
1656281400000|2022-06-26 22:10:00|3561.84|3558.84|3559.54|3556.54|3562.04|3559.04|3559.14|3556.14|0
1656281700000|2022-06-26 22:15:00|3559.34|3556.34|3556.34|3553.34|3560.44|3557.44|3556.04|3553.04|0
1656282000000|2022-06-26 22:20:00|3556.04|3553.04|3555.84|3552.84|3557.24|3554.24|3555.24|3552.24|0
1656282300000|2022-06-26 22:25:00|3555.64|3552.64|3554.64|3551.64|3556.74|3553.74|3554.44|3551.44|0
1656282600000|2022-06-26 22:30:00|3554.74|3551.74|3556.64|3553.64|3557.14|3554.14|3554.24|3551.24|0
1656282900000|2022-06-26 22:35:00|3556.54|3553.54|3554.04|3551.04|3557.14|3554.14|3552.94|3549.94|0
1656283200000|2022-06-26 22:40:00|3553.94|3550.94|3553.84|3550.84|3554.44|3551.44|3552.64|3549.64|0
1656283500000|2022-06-26 22:45:00|3554.04|3551.04|3553.34|3550.34|3554.84|3551.84|3552.64|3549.64|0
1656283800000|2022-06-26 22:50:00|3553.44|3550.44|3555.54|3552.54|3555.64|3552.64|3553.44|3550.44|0
1656284100000|2022-06-26 22:55:00|3555.44|3552.44|3555.84|3552.84|3557.14|3554.14|3554.84|3551.84|0
1656284400000|2022-06-26 23:00:00|3556.34|3553.34|3557.54|3554.54|3558.14|3555.14|3556.34|3553.34|0
1656284700000|2022-06-26 23:05:00|3557.44|3554.44|3556.34|3553.34|3557.64|3554.64|3556.14|3553.14|0
1656285000000|2022-06-26 23:10:00|3556.04|3553.04|3556.94|3553.94|3557.74|3554.74|3556.04|3553.04|0
1656285300000|2022-06-26 23:15:00|3556.84|3553.84|3556.64|3553.64|3557.14|3554.14|3556.34|3553.34|0
1656285600000|2022-06-26 23:20:00|3556.54|3553.54|3557.14|3554.14|3557.34|3554.34|3556.54|3553.54|0
1656285900000|2022-06-26 23:25:00|3557.34|3554.34|3562.04|3559.04|3562.04|3559.04|3557.34|3554.34|0
1656286200000|2022-06-26 23:30:00|3561.84|3558.84|3559.34|3556.34|3562.04|3559.04|3558.94|3555.94|0
1656286500000|2022-06-26 23:35:00|3559.24|3556.24|3556.54|3553.54|3559.34|3556.34|3555.24|3552.24|0
1656286800000|2022-06-26 23:40:00|3556.34|3553.34|3553.84|3550.84|3556.54|3553.54|3553.24|3550.24|0
1656287100000|2022-06-26 23:45:00|3553.64|3550.64|3554.04|3551.04|3555.44|3552.44|3553.04|3550.04|0
1656287400000|2022-06-26 23:50:00|3553.94|3550.94|3553.34|3550.34|3554.84|3551.84|3552.64|3549.64|0
1656287700000|2022-06-26 23:55:00|3553.24|3550.24|3551.44|3548.44|3553.64|3550.64|3551.44|3548.44|0
1656288000000|2022-06-27 00:00:00|3551.14|3548.14|3549.14|3546.14|3554.24|3551.24|3548.14|3545.14|0
1656288300000|2022-06-27 00:05:00|3548.94|3545.94|3551.64|3548.64|3552.24|3549.24|3548.74|3545.74|0
1656288600000|2022-06-27 00:10:00|3551.74|3548.74|3549.84|3546.84|3551.84|3548.84|3549.54|3546.54|0
1656288900000|2022-06-27 00:15:00|3549.74|3546.74|3545.54|3543.54|3550.14|3547.14|3542.54|3540.54|1172
1656289200000|2022-06-27 00:20:00|3545.04|3543.04|3548.54|3546.54|3548.54|3546.54|3543.54|3541.54|403
1656289500000|2022-06-27 00:25:00|3549.54|3547.54|3548.54|3546.54|3550.54|3548.54|3546.54|3544.54|301
1656289800000|2022-06-27 00:30:00|3549.54|3547.54|3546.54|3544.54|3550.54|3548.54|3546.54|3544.54|826
1656290100000|2022-06-27 00:35:00|3546.04|3544.04|3545.54|3543.54|3546.54|3544.54|3545.54|3543.54|395
1656290400000|2022-06-27 00:40:00|3546.04|3544.04|3544.04|3542.04|3548.54|3546.54|3543.54|3541.54|308
1656290700000|2022-06-27 00:45:00|3544.54|3542.54|3545.04|3543.04|3545.54|3543.54|3544.54|3542.54|98
1656291000000|2022-06-27 00:50:00|3544.54|3542.54|3543.54|3541.54|3547.54|3545.54|3543.54|3541.54|127
1656291300000|2022-06-27 00:55:00|3544.54|3542.54|3543.54|3541.54|3544.54|3542.54|3543.54|3541.54|108
1656291600000|2022-06-27 01:00:00|3544.04|3542.04|3547.54|3545.54|3547.54|3545.54|3543.54|3541.54|75
1656291900000|2022-06-27 01:05:00|3547.04|3545.04|3552.54|3550.54|3552.54|3550.54|3547.04|3545.04|225
1656292200000|2022-06-27 01:10:00|3552.04|3550.04|3551.54|3549.54|3552.54|3550.54|3550.54|3548.54|126
1656292500000|2022-06-27 01:15:00|3552.54|3550.54|3554.54|3552.54|3555.54|3553.54|3551.04|3549.04|135
1656292800000|2022-06-27 01:20:00|3555.54|3553.54|3554.54|3552.54|3555.54|3553.54|3552.54|3550.54|96
1656293100000|2022-06-27 01:25:00|3554.04|3552.04|3555.54|3553.54|3556.54|3554.54|3552.54|3550.54|105
1656293400000|2022-06-27 01:30:00|3556.04|3554.04|3556.54|3554.54|3556.54|3554.54|3555.54|3553.54|471
1656293700000|2022-06-27 01:35:00|3556.04|3554.04|3556.54|3554.54|3556.54|3554.54|3555.54|3553.54|231
1656294000000|2022-06-27 01:40:00|3556.04|3554.04|3554.54|3552.54|3556.54|3554.54|3554.54|3552.54|254
1656294300000|2022-06-27 01:45:00|3553.54|3551.54|3551.54|3549.54|3554.54|3552.54|3550.54|3548.54|301
1656294600000|2022-06-27 01:50:00|3552.54|3550.54|3554.54|3552.54|3554.54|3552.54|3550.54|3548.54|170
1656294900000|2022-06-27 01:55:00|3553.54|3551.54|3555.54|3553.54|3555.54|3553.54|3553.54|3551.54|50
1656295200000|2022-06-27 02:00:00|3554.54|3552.54|3556.54|3554.54|3556.54|3554.54|3554.54|3552.54|532
1656295500000|2022-06-27 02:05:00|3555.54|3553.54|3553.54|3551.54|3555.54|3553.54|3553.54|3551.54|342
1656295800000|2022-06-27 02:10:00|3554.04|3552.04|3552.54|3550.54|3554.54|3552.54|3552.54|3550.54|155
1656296100000|2022-06-27 02:15:00|3553.54|3551.54|3553.54|3551.54|3553.54|3551.54|3552.54|3550.54|54
1656296400000|2022-06-27 02:20:00|3554.04|3552.04|3554.54|3552.54|3555.54|3553.54|3553.54|3551.54|364
1656296700000|2022-06-27 02:25:00|3555.04|3553.04|3554.54|3552.54|3555.54|3553.54|3554.54|3552.54|80
1656297000000|2022-06-27 02:30:00|3555.54|3553.54|3559.54|3557.54|3561.54|3559.54|3555.54|3553.54|5800
1656297300000|2022-06-27 02:35:00|3558.54|3556.54|3560.54|3558.54|3561.54|3559.54|3558.54|3556.54|897
1656297600000|2022-06-27 02:40:00|3559.54|3557.54|3560.54|3558.54|3560.54|3558.54|3558.54|3556.54|332
1656297900000|2022-06-27 02:45:00|3561.54|3559.54|3560.54|3558.54|3561.54|3559.54|3559.54|3557.54|286
1656298200000|2022-06-27 02:50:00|3561.54|3559.54|3561.54|3559.54|3561.54|3559.54|3561.54|3559.54|278
1656298500000|2022-06-27 02:55:00|3560.54|3558.54|3559.54|3557.54|3560.54|3558.54|3558.54|3556.54|179
1656298800000|2022-06-27 03:00:00|3558.54|3556.54|3560.54|3558.54|3561.54|3559.54|3558.54|3556.54|114
1656299100000|2022-06-27 03:05:00|3561.04|3559.04|3560.54|3558.54|3561.54|3559.54|3560.04|3558.04|120
1656299400000|2022-06-27 03:10:00|3561.04|3559.04|3560.54|3558.54|3561.54|3559.54|3560.54|3558.54|71
1656299700000|2022-06-27 03:15:00|3561.04|3559.04|3559.54|3557.54|3561.04|3559.04|3558.54|3556.54|72
1656300000000|2022-06-27 03:20:00|3560.04|3558.04|3559.54|3557.54|3560.54|3558.54|3559.54|3557.54|46
1656300300000|2022-06-27 03:25:00|3559.04|3557.04|3561.04|3559.04|3561.54|3559.54|3558.54|3556.54|36
1656300600000|2022-06-27 03:30:00|3561.54|3559.54|3561.54|3559.54|3561.54|3559.54|3560.54|3558.54|192
1656300900000|2022-06-27 03:35:00|||||||||10
1656301200000|2022-06-27 03:40:00|3562.54|3560.54|3562.54|3560.54|3562.54|3560.54|3562.54|3560.54|314
1656301500000|2022-06-27 03:45:00|3561.54|3559.54|3561.54|3559.54|3562.54|3560.54|3561.54|3559.54|240
1656301800000|2022-06-27 03:50:00|3562.04|3560.04|3561.54|3559.54|3562.54|3560.54|3561.54|3559.54|44
1656302100000|2022-06-27 03:55:00|3562.54|3560.54|3562.54|3560.54|3562.54|3560.54|3561.54|3559.54|33
1656302400000|2022-06-27 04:00:00|3561.54|3559.54|3561.54|3559.54|3562.54|3560.54|3561.04|3559.04|86
1656302700000|2022-06-27 04:05:00|3560.54|3558.54|3561.54|3559.54|3561.54|3559.54|3560.54|3558.54|50
1656303000000|2022-06-27 04:10:00|3560.54|3558.54|3561.54|3559.54|3561.54|3559.54|3560.54|3558.54|141
1656303300000|2022-06-27 04:15:00|3560.54|3558.54|3560.54|3558.54|3561.54|3559.54|3560.54|3558.54|160
1656303600000|2022-06-27 04:20:00|3561.54|3559.54|3561.54|3559.54|3561.54|3559.54|3561.54|3559.54|59
1656303900000|2022-06-27 04:25:00|3560.54|3558.54|3561.54|3559.54|3562.54|3560.54|3560.54|3558.54|300
1656304200000|2022-06-27 04:30:00|3560.54|3558.54|3560.54|3558.54|3560.54|3558.54|3560.54|3558.54|221
1656304500000|2022-06-27 04:35:00|3561.54|3559.54|3561.54|3559.54|3562.54|3560.54|3560.54|3558.54|279
1656304800000|2022-06-27 04:40:00|3562.54|3560.54|3562.54|3560.54|3562.54|3560.54|3562.54|3560.54|92
1656305100000|2022-06-27 04:45:00|||||||||138
1656305400000|2022-06-27 04:50:00|3561.54|3559.54|3561.54|3559.54|3561.54|3559.54|3561.54|3559.54|30
1656305700000|2022-06-27 04:55:00|||||||||17
1656306000000|2022-06-27 05:00:00|3560.54|3558.54|3561.54|3559.54|3561.54|3559.54|3560.54|3558.54|240
1656306300000|2022-06-27 05:05:00|3562.54|3560.54|3561.54|3559.54|3562.54|3560.54|3560.54|3558.54|1033
1656306600000|2022-06-27 05:10:00|3562.04|3560.04|3559.54|3557.54|3562.54|3560.54|3559.54|3557.54|292
1656306900000|2022-06-27 05:15:00|3558.54|3556.54|3554.54|3552.54|3558.54|3556.54|3554.54|3552.54|953
1656307200000|2022-06-27 05:20:00|3555.54|3553.54|3556.54|3554.54|3559.54|3557.54|3555.54|3553.54|542
1656307500000|2022-06-27 05:25:00|3557.04|3555.04|3555.54|3553.54|3557.54|3555.54|3553.54|3551.54|641
1656307800000|2022-06-27 05:30:00|3555.04|3553.04|3555.54|3553.54|3555.54|3553.54|3553.54|3551.54|284
1656308100000|2022-06-27 05:35:00|3555.04|3553.04|3558.54|3556.54|3558.54|3556.54|3555.04|3553.04|445
1656308400000|2022-06-27 05:40:00|3559.54|3557.54|3558.54|3556.54|3559.54|3557.54|3558.54|3556.54|310
1656308700000|2022-06-27 05:45:00|3559.54|3557.54|3558.54|3556.54|3559.54|3557.54|3557.54|3555.54|118
1656309000000|2022-06-27 05:50:00|3557.54|3555.54|3557.54|3555.54|3557.54|3555.54|3556.54|3554.54|189
1656309300000|2022-06-27 05:55:00|3557.04|3555.04|3557.54|3555.54|3558.54|3556.54|3555.54|3553.54|360
1656309600000|2022-06-27 06:00:00|3557.29|3555.79|3550.29|3548.79|3557.29|3555.79|3549.29|3547.79|2343
1656309900000|2022-06-27 06:05:00|3549.29|3547.79|3553.29|3551.79|3554.29|3552.79|3548.29|3546.79|1229
1656310200000|2022-06-27 06:10:00|3554.29|3552.79|3553.29|3551.79|3556.29|3554.79|3553.29|3551.79|883
1656310500000|2022-06-27 06:15:00|3554.29|3552.79|3553.29|3551.79|3556.29|3554.79|3553.29|3551.79|932
1656310800000|2022-06-27 06:20:00|3554.29|3552.79|3551.29|3549.79|3554.29|3552.79|3550.79|3549.29|1739
1656311100000|2022-06-27 06:25:00|3550.29|3548.79|3551.29|3549.79|3552.29|3550.79|3549.29|3547.79|959
1656311400000|2022-06-27 06:30:00|3550.29|3548.79|3550.29|3548.79|3551.79|3550.29|3549.29|3547.79|925
1656311700000|2022-06-27 06:35:00|3551.29|3549.79|3549.29|3547.79|3551.29|3549.79|3549.29|3547.79|1294
1656312000000|2022-06-27 06:40:00|3548.29|3546.79|3549.29|3547.79|3550.29|3548.79|3547.29|3545.79|2108
1656312300000|2022-06-27 06:45:00|3550.29|3548.79|3549.29|3547.79|3550.29|3548.79|3548.29|3546.79|893
1656312600000|2022-06-27 06:50:00|3550.29|3548.79|3552.29|3550.79|3552.29|3550.79|3547.29|3545.79|2717
1656312900000|2022-06-27 06:55:00|3553.29|3551.79|3555.29|3553.79|3555.29|3553.79|3550.29|3548.79|2489
1656313200000|2022-06-27 07:00:00|3554.29|3552.79|3564.29|3562.79|3564.29|3562.79|3549.29|3547.79|17267
1656313500000|2022-06-27 07:05:00|3563.29|3561.79|3565.29|3563.79|3568.29|3566.79|3561.29|3559.79|11713
1656313800000|2022-06-27 07:10:00|3566.29|3564.79|3568.29|3566.79|3568.29|3566.79|3561.29|3559.79|13584
1656314100000|2022-06-27 07:15:00|3569.29|3567.79|3563.29|3561.79|3573.29|3571.79|3562.29|3560.79|16209
1656314400000|2022-06-27 07:20:00|3562.29|3560.79|3568.29|3566.79|3568.29|3566.79|3560.29|3558.79|9175
1656314700000|2022-06-27 07:25:00|3567.29|3565.79|3571.29|3569.79|3575.29|3573.79|3567.29|3565.79|7587
1656315000000|2022-06-27 07:30:00|3572.29|3570.79|3579.29|3577.79|3579.29|3577.79|3569.29|3567.79|9600
1656315300000|2022-06-27 07:35:00|3578.29|3576.79|3583.29|3581.79|3584.29|3582.79|3577.29|3575.79|11251
1656315600000|2022-06-27 07:40:00|3583.22|3581.72|3576.22|3574.72|3583.22|3581.72|3575.22|3573.72|7288
1656315900000|2022-06-27 07:45:00|3575.22|3573.72|3579.22|3577.72|3581.22|3579.72|3575.22|3573.72|3221
1656316200000|2022-06-27 07:50:00|3580.22|3578.72|3587.22|3585.72|3587.22|3585.72|3579.22|3577.72|6872
1656316500000|2022-06-27 07:55:00|3588.22|3586.72|3590.22|3588.72|3592.22|3590.72|3587.22|3585.72|8371
1656316800000|2022-06-27 08:00:00|3591.22|3589.72|3592.22|3590.72|3595.22|3593.72|3589.22|3587.72|8092
1656317100000|2022-06-27 08:05:00|3593.22|3591.72|3591.22|3589.72|3597.22|3595.72|3591.22|3589.72|7527
1656317400000|2022-06-27 08:10:00|3590.22|3588.72|3594.22|3592.72|3594.22|3592.72|3589.22|3587.72|9303
1656317700000|2022-06-27 08:15:00|3593.22|3591.72|3591.22|3589.72|3596.22|3594.72|3591.22|3589.72|5531
1656318000000|2022-06-27 08:20:00|3592.22|3590.72|3585.22|3583.72|3592.22|3590.72|3585.22|3583.72|9453
1656318300000|2022-06-27 08:25:00|3586.22|3584.72|3585.22|3583.72|3587.22|3585.72|3584.22|3582.72|6384
1656318600000|2022-06-27 08:30:00|3586.22|3584.72|3582.22|3580.72|3586.22|3584.72|3582.22|3580.72|5678
1656318900000|2022-06-27 08:35:00|3581.22|3579.72|3578.22|3576.72|3582.22|3580.72|3578.22|3576.72|13044
1656319200000|2022-06-27 08:40:00|3577.22|3575.72|3577.22|3575.72|3578.22|3576.72|3573.22|3571.72|5992
1656319500000|2022-06-27 08:45:00|3578.22|3576.72|3573.22|3571.72|3578.22|3576.72|3573.22|3571.72|4107
1656319800000|2022-06-27 08:50:00|3574.22|3572.72|3566.22|3564.72|3575.22|3573.72|3566.22|3564.72|14603
1656320100000|2022-06-27 08:55:00|3567.22|3565.72|3567.22|3565.72|3568.22|3566.72|3565.22|3563.72|7786
1656320400000|2022-06-27 09:00:00|3568.22|3566.72|3567.22|3565.72|3571.22|3569.72|3567.22|3565.72|10405
1656320700000|2022-06-27 09:05:00|3566.22|3564.72|3565.22|3563.72|3566.22|3564.72|3563.22|3561.72|5354
1656321000000|2022-06-27 09:10:00|3566.22|3564.72|3567.22|3565.72|3569.22|3567.72|3565.22|3563.72|5514
1656321300000|2022-06-27 09:15:00|3568.22|3566.72|3569.22|3567.72|3569.22|3567.72|3566.22|3564.72|5126
1656321600000|2022-06-27 09:20:00|3570.22|3568.72|3572.22|3570.72|3573.22|3571.72|3569.22|3567.72|3624
1656321900000|2022-06-27 09:25:00|3571.22|3569.72|3573.22|3571.72|3573.22|3571.72|3570.22|3568.72|2000
1656322200000|2022-06-27 09:30:00|3572.22|3570.72|3565.22|3563.72|3572.22|3570.72|3565.22|3563.72|3300
1656322500000|2022-06-27 09:35:00|3566.22|3564.72|3561.22|3559.72|3566.22|3564.72|3561.22|3559.72|8351
1656322800000|2022-06-27 09:40:00|3562.22|3560.72|3562.22|3560.72|3562.22|3560.72|3560.22|3558.72|3733
1656323100000|2022-06-27 09:45:00|3563.22|3561.72|3563.22|3561.72|3564.22|3562.72|3562.22|3560.72|2949
1656323400000|2022-06-27 09:50:00|3562.22|3560.72|3562.22|3560.72|3565.22|3563.72|3562.22|3560.72|3493
1656323700000|2022-06-27 09:55:00|3561.22|3559.72|3562.22|3560.72|3564.22|3562.72|3561.22|3559.72|3198
1656324000000|2022-06-27 10:00:00|3564.22|3562.72|3564.22|3562.72|3564.22|3562.72|3562.22|3560.72|2136
1656324300000|2022-06-27 10:05:00|3563.22|3561.72|3560.22|3558.72|3563.22|3561.72|3559.22|3557.72|3058
1656324600000|2022-06-27 10:10:00|3559.22|3557.72|3556.22|3554.72|3559.22|3557.72|3556.22|3554.72|3803
1656324900000|2022-06-27 10:15:00|3557.22|3555.72|3563.22|3561.72|3563.22|3561.72|3556.22|3554.72|2839
1656325200000|2022-06-27 10:20:00|3562.22|3560.72|3560.22|3558.72|3563.22|3561.72|3560.22|3558.72|1321
1656325500000|2022-06-27 10:25:00|3559.22|3557.72|3556.22|3554.72|3559.22|3557.72|3553.22|3551.72|3591
1656325800000|2022-06-27 10:30:00|3557.22|3555.72|3558.22|3556.72|3559.22|3557.72|3554.22|3552.72|7396
1656326100000|2022-06-27 10:35:00|3559.22|3557.72|3556.22|3554.72|3559.22|3557.72|3554.22|3552.72|1394
1656326400000|2022-06-27 10:40:00|3555.22|3553.72|3559.22|3557.72|3559.22|3557.72|3555.22|3553.72|1844
1656326700000|2022-06-27 10:45:00|3558.22|3556.72|3557.22|3555.72|3560.22|3558.72|3556.22|3554.72|2517
1656327000000|2022-06-27 10:50:00|3556.22|3554.72|3558.22|3556.72|3558.22|3556.72|3556.22|3554.72|1494
1656327300000|2022-06-27 10:55:00|3559.22|3557.72|3563.22|3561.72|3564.22|3562.72|3559.22|3557.72|3550
1656327600000|2022-06-27 11:00:00|3562.22|3560.72|3561.22|3559.72|3562.22|3560.72|3560.22|3558.72|1826
1656327900000|2022-06-27 11:05:00|3560.22|3558.72|3562.22|3560.72|3563.22|3561.72|3560.22|3558.72|2509
1656328200000|2022-06-27 11:10:00|3563.22|3561.72|3562.22|3560.72|3563.22|3561.72|3562.22|3560.72|1230
1656328500000|2022-06-27 11:15:00|3561.72|3560.22|3563.22|3561.72|3563.22|3561.72|3561.22|3559.72|1264
1656328800000|2022-06-27 11:20:00|3562.22|3560.72|3559.22|3557.72|3563.22|3561.72|3559.22|3557.72|1444
1656329100000|2022-06-27 11:25:00|3558.22|3556.72|3555.22|3553.72|3558.22|3556.72|3554.22|3552.72|1811
1656329400000|2022-06-27 11:30:00|3556.22|3554.72|3560.22|3558.72|3560.22|3558.72|3556.22|3554.72|2132
1656329700000|2022-06-27 11:35:00|3559.22|3557.72|3558.22|3556.72|3560.22|3558.72|3557.22|3555.72|1832
1656330000000|2022-06-27 11:40:00|3559.22|3557.72|3559.22|3557.72|3559.22|3557.72|3557.22|3555.72|2363
1656330300000|2022-06-27 11:45:00|3558.22|3556.72|3556.22|3554.72|3558.22|3556.72|3555.22|3553.72|1942
1656330600000|2022-06-27 11:50:00|3557.22|3555.72|3553.22|3551.72|3557.22|3555.72|3553.22|3551.72|4438
1656330900000|2022-06-27 11:55:00|3552.22|3550.72|3549.22|3547.72|3552.22|3550.72|3549.22|3547.72|3793
1656331200000|2022-06-27 12:00:00|3550.22|3548.72|3551.22|3549.72|3554.22|3552.72|3550.22|3548.72|5118
1656331500000|2022-06-27 12:05:00|3550.22|3548.72|3549.22|3547.72|3553.22|3551.72|3549.22|3547.72|3758
1656331800000|2022-06-27 12:10:00|3548.22|3546.72|3549.22|3547.72|3550.22|3548.72|3547.22|3545.72|1772
1656332100000|2022-06-27 12:15:00|3548.22|3546.72|3551.22|3549.72|3551.22|3549.72|3548.22|3546.72|3740
1656332400000|2022-06-27 12:20:00|3550.22|3548.72|3548.22|3546.72|3551.22|3549.72|3547.22|3545.72|2315
1656332700000|2022-06-27 12:25:00|3547.22|3545.72|3545.22|3543.72|3548.22|3546.72|3545.22|3543.72|1637
1656333000000|2022-06-27 12:30:00|3546.22|3544.72|3542.22|3540.72|3547.22|3545.72|3541.22|3539.72|5486
1656333300000|2022-06-27 12:35:00|3542.72|3541.22|3547.22|3545.72|3547.22|3545.72|3542.22|3540.72|2829
1656333600000|2022-06-27 12:40:00|3546.22|3544.72|3550.22|3548.72|3551.22|3549.72|3546.22|3544.72|2413
1656333900000|2022-06-27 12:45:00|3549.22|3547.72|3550.22|3548.72|3551.22|3549.72|3548.22|3546.72|2062
1656334200000|2022-06-27 12:50:00|3551.22|3549.72|3545.22|3543.72|3551.22|3549.72|3545.22|3543.72|1842
1656334500000|2022-06-27 12:55:00|3546.22|3544.72|3548.22|3546.72|3548.22|3546.72|3545.22|3543.72|1053
1656334800000|2022-06-27 13:00:00|3549.22|3547.72|3549.22|3547.72|3550.22|3548.72|3546.22|3544.72|6147
1656335100000|2022-06-27 13:05:00|3548.22|3546.72|3548.22|3546.72|3549.22|3547.72|3547.22|3545.72|10316
1656335400000|2022-06-27 13:10:00|3547.22|3545.72|3549.22|3547.72|3549.22|3547.72|3545.22|3543.72|2772
1656335700000|2022-06-27 13:15:00|3548.72|3547.22|3549.22|3547.72|3550.22|3548.72|3548.22|3546.72|1859
1656336000000|2022-06-27 13:20:00|3548.72|3547.22|3545.22|3543.72|3549.22|3547.72|3545.22|3543.72|2633
1656336300000|2022-06-27 13:25:00|3544.22|3542.72|3545.22|3543.72|3546.22|3544.72|3544.22|3542.72|3403
1656336600000|2022-06-27 13:30:00|3546.22|3544.72|3536.22|3534.72|3548.22|3546.72|3535.22|3533.72|9205
1656336900000|2022-06-27 13:35:00|3535.22|3533.72|3540.22|3538.72|3540.72|3539.22|3532.22|3530.72|11220
1656337200000|2022-06-27 13:40:00|3539.22|3537.72|3532.22|3530.72|3540.22|3538.72|3530.22|3528.72|9605
1656337500000|2022-06-27 13:45:00|3533.22|3531.72|3526.22|3524.72|3533.22|3531.72|3524.22|3522.72|7957
1656337800000|2022-06-27 13:50:00|3525.22|3523.72|3535.22|3533.72|3536.22|3534.72|3525.22|3523.72|5637
1656338100000|2022-06-27 13:55:00|3534.22|3532.72|3528.22|3526.72|3535.22|3533.72|3528.22|3526.72|9402
1656338400000|2022-06-27 14:00:00|3529.22|3527.72|3540.22|3538.72|3541.22|3539.72|3529.22|3527.72|8944
1656338700000|2022-06-27 14:05:00|3541.22|3539.72|3531.22|3529.72|3541.22|3539.72|3529.22|3527.72|7996
1656339000000|2022-06-27 14:10:00|3532.07|3530.57|3528.07|3526.57|3534.07|3532.57|3526.07|3524.57|16892
1656339300000|2022-06-27 14:15:00|3529.07|3527.57|3530.07|3528.57|3531.07|3529.57|3524.07|3522.57|8190
1656339600000|2022-06-27 14:20:00|3531.07|3529.57|3529.07|3527.57|3535.07|3533.57|3527.07|3525.57|7078
1656339900000|2022-06-27 14:25:00|3528.07|3526.57|3527.07|3525.57|3530.07|3528.57|3525.07|3523.57|11281
1656340200000|2022-06-27 14:30:00|3526.07|3524.57|3533.07|3531.57|3533.07|3531.57|3526.07|3524.57|7464
1656340500000|2022-06-27 14:35:00|3532.07|3530.57|3532.07|3530.57|3533.07|3531.57|3527.07|3525.57|6375
1656340800000|2022-06-27 14:40:00|3531.07|3529.57|3537.07|3535.57|3537.07|3535.57|3530.07|3528.57|7798
1656341100000|2022-06-27 14:45:00|3536.07|3534.57|3541.07|3539.57|3541.07|3539.57|3534.07|3532.57|9499
1656341400000|2022-06-27 14:50:00|3542.07|3540.57|3545.07|3543.57|3545.07|3543.57|3541.07|3539.57|9643
1656341700000|2022-06-27 14:55:00|3544.57|3543.07|3546.07|3544.57|3548.07|3546.57|3544.07|3542.57|3405
1656342000000|2022-06-27 15:00:00|3547.07|3545.57|3544.07|3542.57|3547.07|3545.57|3543.07|3541.57|5491
1656342300000|2022-06-27 15:05:00|3543.07|3541.57|3538.07|3536.57|3543.07|3541.57|3538.07|3536.57|5768
1656342600000|2022-06-27 15:10:00|3539.07|3537.57|3538.07|3536.57|3540.07|3538.57|3536.07|3534.57|3476
1656342900000|2022-06-27 15:15:00|3537.07|3535.57|3540.07|3538.57|3543.07|3541.57|3537.07|3535.57|10904
1656343200000|2022-06-27 15:20:00|3539.07|3537.57|3547.07|3545.57|3547.07|3545.57|3539.07|3537.57|10231
1656343500000|2022-06-27 15:25:00|3548.07|3546.57|3549.07|3547.57|3549.07|3547.57|3546.07|3544.57|19478
1656343800000|2022-06-27 15:30:00|3550.07|3548.57|3540.07|3538.57|3550.07|3548.57|3540.07|3538.57|54092
1656344100000|2022-06-27 15:35:00|3539.07|3537.57|3539.07|3537.57|3542.07|3540.57|3536.07|3534.57|33740
1656344400000|2022-06-27 15:40:00|3538.57|3537.07|3544.07|3542.57|3546.07|3544.57|3538.07|3536.57|16172
1656344700000|2022-06-27 15:45:00|3545.07|3543.57|3542.07|3540.57|3546.07|3544.57|3540.07|3538.57|5746
1656345000000|2022-06-27 15:50:00|3541.57|3540.07|3541.07|3539.57|3542.07|3540.57|3540.07|3538.57|5449
1656345300000|2022-06-27 15:55:00|3540.07|3538.57|3544.07|3542.57|3544.07|3542.57|3539.07|3537.57|5161
1656345600000|2022-06-27 16:00:00|3543.07|3541.57|3539.07|3537.57|3545.07|3543.57|3538.07|3536.57|4560
1656345900000|2022-06-27 16:05:00|3540.07|3538.57|3539.07|3537.57|3541.07|3539.57|3538.07|3536.57|3875
1656346200000|2022-06-27 16:10:00|3538.07|3536.57|3538.07|3536.57|3539.07|3537.57|3537.07|3535.57|1838
1656346500000|2022-06-27 16:15:00|3539.07|3537.57|3538.07|3536.57|3539.07|3537.57|3536.07|3534.57|2137
1656346800000|2022-06-27 16:20:00|3538.57|3537.07|3535.07|3533.57|3540.07|3538.57|3535.07|3533.57|1678
1656347100000|2022-06-27 16:25:00|3536.07|3534.57|3531.07|3529.57|3536.07|3534.57|3531.07|3529.57|1936
1656347400000|2022-06-27 16:30:00|3530.07|3528.57|3530.07|3528.57|3531.07|3529.57|3529.07|3527.57|1249
1656347700000|2022-06-27 16:35:00|3529.57|3528.07|3533.07|3531.57|3534.07|3532.57|3529.07|3527.57|1252
1656348000000|2022-06-27 16:40:00|3532.07|3530.57|3537.07|3535.57|3537.07|3535.57|3532.07|3530.57|840
1656348300000|2022-06-27 16:45:00|3538.07|3536.57|3537.07|3535.57|3538.07|3536.57|3535.07|3533.57|1284
1656348600000|2022-06-27 16:50:00|3536.57|3535.07|3539.07|3537.57|3539.07|3537.57|3536.07|3534.57|594
1656348900000|2022-06-27 16:55:00|3540.07|3538.57|3539.07|3537.57|3540.07|3538.57|3537.07|3535.57|1528
1656349200000|2022-06-27 17:00:00|3540.07|3538.57|3533.07|3531.57|3540.07|3538.57|3533.07|3531.57|1368
1656349500000|2022-06-27 17:05:00|3532.07|3530.57|3532.07|3530.57|3533.07|3531.57|3530.07|3528.57|868
1656349800000|2022-06-27 17:10:00|3532.57|3531.07|3534.07|3532.57|3536.07|3534.57|3532.07|3530.57|443
1656350100000|2022-06-27 17:15:00|3535.07|3533.57|3535.07|3533.57|3536.07|3534.57|3533.07|3531.57|470
1656350400000|2022-06-27 17:20:00|3536.07|3534.57|3534.07|3532.57|3536.07|3534.57|3532.07|3530.57|383
1656350700000|2022-06-27 17:25:00|3535.07|3533.57|3533.07|3531.57|3535.07|3533.57|3532.07|3530.57|461
1656351000000|2022-06-27 17:30:00|3532.07|3530.57|3532.07|3530.57|3534.07|3532.57|3531.07|3529.57|581
1656351300000|2022-06-27 17:35:00|3531.57|3530.07|3532.07|3530.57|3533.07|3531.57|3530.07|3528.57|354
1656351600000|2022-06-27 17:40:00|3533.07|3531.57|3528.07|3526.57|3533.07|3531.57|3528.07|3526.57|980
1656351900000|2022-06-27 17:45:00|3527.07|3525.57|3527.07|3525.57|3528.07|3526.57|3524.07|3522.57|1881
1656352200000|2022-06-27 17:50:00|3528.07|3526.57|3528.07|3526.57|3529.07|3527.57|3527.07|3525.57|693
1656352500000|2022-06-27 17:55:00|3527.07|3525.57|3527.07|3525.57|3528.07|3526.57|3526.07|3524.57|344
1656352800000|2022-06-27 18:00:00|3528.07|3526.57|3529.07|3527.57|3529.07|3527.57|3524.07|3522.57|543
1656353100000|2022-06-27 18:05:00|3528.57|3527.07|3528.07|3526.57|3529.07|3527.57|3526.07|3524.57|327
1656353400000|2022-06-27 18:10:00|3528.57|3527.07|3529.07|3527.57|3530.07|3528.57|3526.57|3525.07|372
1656353700000|2022-06-27 18:15:00|3530.07|3528.57|3532.07|3530.57|3532.07|3530.57|3528.07|3526.57|674
1656354000000|2022-06-27 18:20:00|3531.07|3529.57|3531.07|3529.57|3532.07|3530.57|3530.07|3528.57|484
1656354300000|2022-06-27 18:25:00|3530.57|3529.07|3529.07|3527.57|3530.57|3529.07|3527.07|3525.57|334
1656354600000|2022-06-27 18:30:00|3528.07|3526.57|3530.07|3528.57|3530.07|3528.57|3527.07|3525.57|579
1656354900000|2022-06-27 18:35:00|3529.07|3527.57|3531.07|3529.57|3532.07|3530.57|3529.07|3527.57|603
1656355200000|2022-06-27 18:40:00|3530.07|3528.57|3530.07|3528.57|3531.07|3529.57|3529.07|3527.57|532
1656355500000|2022-06-27 18:45:00|3529.07|3527.57|3531.57|3530.07|3532.07|3530.57|3528.57|3527.07|359
1656355800000|2022-06-27 18:50:00|3531.07|3529.57|3530.07|3528.57|3531.07|3529.57|3529.07|3527.57|266
1656356100000|2022-06-27 18:55:00|3529.07|3527.57|3528.07|3526.57|3531.07|3529.57|3528.07|3526.57|238
1656356400000|2022-06-27 19:00:00|3529.07|3527.57|3524.07|3522.57|3529.07|3527.57|3523.07|3521.57|825
1656356700000|2022-06-27 19:05:00|3523.07|3521.57|3526.07|3524.57|3527.07|3525.57|3522.07|3520.57|900
1656357000000|2022-06-27 19:10:00|3527.07|3525.57|3531.07|3529.57|3531.07|3529.57|3526.07|3524.57|606
1656357300000|2022-06-27 19:15:00|3532.07|3530.57|3531.07|3529.57|3533.07|3531.57|3530.07|3528.57|807
1656357600000|2022-06-27 19:20:00|3531.57|3530.07|3530.07|3528.57|3532.07|3530.57|3529.07|3527.57|604
1656357900000|2022-06-27 19:25:00|3530.57|3529.07|3530.07|3528.57|3532.07|3530.57|3528.07|3526.57|610
1656358200000|2022-06-27 19:30:00|3529.07|3527.57|3529.07|3527.57|3530.07|3528.57|3528.07|3526.57|603
1656358500000|2022-06-27 19:35:00|3528.57|3527.07|3526.07|3524.57|3529.07|3527.57|3524.07|3522.57|770
1656358800000|2022-06-27 19:40:00|3525.57|3524.07|3530.07|3528.57|3530.07|3528.57|3525.07|3523.57|1223
1656359100000|2022-06-27 19:45:00|3531.07|3529.57|3531.07|3529.57|3533.07|3531.57|3529.07|3527.57|871
1656359400000|2022-06-27 19:50:00|3529.07|3527.57|3525.07|3523.57|3529.07|3527.57|3523.07|3521.57|2858
1656359700000|2022-06-27 19:55:00|3526.07|3524.57|3528.07|3526.57|3530.07|3528.57|3523.07|3521.57|6043
1656360000000|2022-06-27 20:00:00|3532.02|3529.02|3533.82|3530.82|3536.12|3533.12|3531.42|3528.42|27979
1656360300000|2022-06-27 20:05:00|3534.02|3531.02|3535.32|3532.32|3535.42|3532.42|3532.62|3529.62|0
1656360600000|2022-06-27 20:10:00|3535.12|3532.12|3534.02|3531.02|3536.12|3533.12|3533.62|3530.62|0
1656360900000|2022-06-27 20:15:00|3534.22|3531.22|3535.52|3532.52|3536.32|3533.32|3534.02|3531.02|0
1656361200000|2022-06-27 20:20:00|3535.32|3532.32|3536.52|3533.52|3537.72|3534.72|3535.12|3532.12|0
1656361500000|2022-06-27 20:25:00|3536.72|3533.72|3534.92|3531.92|3537.12|3534.12|3534.72|3531.72|0
1656361800000|2022-06-27 20:30:00|3535.12|3532.12|3534.92|3531.92|3535.72|3532.72|3534.42|3531.42|0
1656362100000|2022-06-27 20:35:00|3534.72|3531.72|3535.32|3532.32|3536.32|3533.32|3534.72|3531.72|0
1656362400000|2022-06-27 20:40:00|3535.12|3532.12|3534.92|3531.92|3535.52|3532.52|3534.42|3531.42|0
1656362700000|2022-06-27 20:45:00|3535.12|3532.12|3536.12|3533.12|3536.52|3533.52|3535.12|3532.12|0
1656363000000|2022-06-27 20:50:00|3536.22|3533.22|3535.82|3532.82|3536.72|3533.72|3535.32|3532.32|0
1656363300000|2022-06-27 20:55:00|3535.92|3532.92|3535.52|3532.52|3536.12|3533.12|3535.32|3532.32|0
1656363600000|2022-06-27 21:00:00|3535.62|3532.62|3536.22|3533.22|3536.22|3533.22|3535.62|3532.62|0
1656363900000|2022-06-27 21:05:00|3536.42|3533.42|3536.52|3533.52|3536.62|3533.62|3536.22|3533.22|0
1656364200000|2022-06-27 21:10:00|3536.42|3533.42|3536.42|3533.42|3536.62|3533.62|3536.42|3533.42|0
1656364500000|2022-06-27 21:15:00|3536.52|3533.52|3536.42|3533.42|3536.62|3533.62|3536.32|3533.32|0
1656364800000|2022-06-27 21:20:00|3536.32|3533.32|3536.22|3533.22|3536.42|3533.42|3536.12|3533.12|0
1656365100000|2022-06-27 21:25:00|3536.12|3533.12|3536.22|3533.22|3536.22|3533.22|3536.12|3533.12|0
1656365400000|2022-06-27 21:30:00|3536.02|3533.02|3536.12|3533.12|3536.12|3533.12|3536.02|3533.02|0
1656365700000|2022-06-27 21:35:00|3536.02|3533.02|3535.32|3532.32|3536.02|3533.02|3535.12|3532.12|0
1656366000000|2022-06-27 21:40:00|3535.22|3532.22|3534.52|3531.52|3535.22|3532.22|3534.52|3531.52|0
1656366300000|2022-06-27 21:45:00|3534.62|3531.62|3535.12|3532.12|3535.12|3532.12|3534.52|3531.52|0
1656366600000|2022-06-27 21:50:00|3535.02|3532.02|3535.12|3532.12|3535.32|3532.32|3534.82|3531.82|0
1656366900000|2022-06-27 21:55:00|3535.22|3532.22|3535.32|3532.32|3535.82|3532.82|3535.12|3532.12|0
1656367200000|2022-06-27 22:00:00|3536.82|3533.82|3533.12|3530.12|3537.82|3534.82|3532.72|3529.72|0
1656367500000|2022-06-27 22:05:00|3533.22|3530.22|3533.72|3530.72|3533.82|3530.82|3532.82|3529.82|0
1656367800000|2022-06-27 22:10:00|3533.82|3530.82|3533.42|3530.42|3534.42|3531.42|3532.42|3529.42|0
1656368100000|2022-06-27 22:15:00|3533.62|3530.62|3532.62|3529.62|3533.82|3530.82|3532.62|3529.62|0
1656368400000|2022-06-27 22:20:00|3532.82|3529.82|3532.62|3529.62|3533.02|3530.02|3532.02|3529.02|0
1656368700000|2022-06-27 22:25:00|3532.52|3529.52|3533.22|3530.22|3533.62|3530.62|3532.42|3529.42|0
1656369000000|2022-06-27 22:30:00|3533.12|3530.12|3533.22|3530.22|3533.42|3530.42|3532.62|3529.62|0
1656369300000|2022-06-27 22:35:00|3533.42|3530.42|3533.02|3530.02|3533.62|3530.62|3532.92|3529.92|0
1656369600000|2022-06-27 22:40:00|3533.12|3530.12|3533.22|3530.22|3533.22|3530.22|3532.82|3529.82|0
1656369900000|2022-06-27 22:45:00|3533.42|3530.42|3534.02|3531.02|3534.72|3531.72|3533.42|3530.42|0
1656370200000|2022-06-27 22:50:00|3533.92|3530.92|3534.42|3531.42|3534.72|3531.72|3533.82|3530.82|0
1656370500000|2022-06-27 22:55:00|3534.52|3531.52|3534.42|3531.42|3534.92|3531.92|3534.42|3531.42|0
1656370800000|2022-06-27 23:00:00|3534.72|3531.72|3535.92|3532.92|3536.52|3533.52|3534.22|3531.22|0
1656371100000|2022-06-27 23:05:00|3535.72|3532.72|3536.32|3533.32|3536.32|3533.32|3535.72|3532.72|0
1656371400000|2022-06-27 23:10:00|3536.52|3533.52|3536.42|3533.42|3537.32|3534.32|3535.72|3532.72|0
1656371700000|2022-06-27 23:15:00|3536.52|3533.52|3536.32|3533.32|3536.52|3533.52|3535.52|3532.52|0
1656372000000|2022-06-27 23:20:00|3536.42|3533.42|3536.12|3533.12|3536.52|3533.52|3535.92|3532.92|0
1656372300000|2022-06-27 23:25:00|3536.22|3533.22|3536.32|3533.32|3536.52|3533.52|3535.92|3532.92|0
1656372600000|2022-06-27 23:30:00|3536.42|3533.42|3535.72|3532.72|3536.52|3533.52|3535.72|3532.72|0
1656372900000|2022-06-27 23:35:00|3535.52|3532.52|3535.52|3532.52|3535.72|3532.72|3535.32|3532.32|0
1656373200000|2022-06-27 23:40:00|3535.42|3532.42|3534.72|3531.72|3535.52|3532.52|3534.72|3531.72|0
1656373500000|2022-06-27 23:45:00|3534.92|3531.92|3535.92|3532.92|3536.22|3533.22|3534.92|3531.92|0
1656373800000|2022-06-27 23:50:00|3536.02|3533.02|3533.62|3530.62|3536.12|3533.12|3533.62|3530.62|0
1656374100000|2022-06-27 23:55:00|3533.42|3530.42|3532.52|3529.52|3534.12|3531.12|3530.62|3527.62|0
1656374400000|2022-06-28 00:00:00|3532.72|3529.72|3536.72|3533.72|3538.12|3535.12|3532.12|3529.12|0
1656374700000|2022-06-28 00:05:00|3536.62|3533.62|3539.12|3536.12|3539.62|3536.62|3536.02|3533.02|0
1656375000000|2022-06-28 00:10:00|3538.92|3535.92|3538.52|3535.52|3539.92|3536.92|3538.12|3535.12|0
1656375300000|2022-06-28 00:15:00|3538.62|3535.62|3540.32|3538.32|3543.82|3541.82|3538.62|3535.62|509
1656375600000|2022-06-28 00:20:00|3539.32|3537.32|3538.82|3536.82|3540.82|3538.82|3538.32|3536.32|103
1656375900000|2022-06-28 00:25:00|3539.32|3537.32|3540.82|3538.82|3540.82|3538.82|3538.32|3536.32|108
1656376200000|2022-06-28 00:30:00|3540.32|3538.32|3541.82|3539.82|3542.32|3540.32|3540.32|3538.32|94
1656376500000|2022-06-28 00:35:00|3542.32|3540.32|3540.32|3538.32|3542.32|3540.32|3540.32|3538.32|79
1656376800000|2022-06-28 00:40:00|3541.32|3539.32|3540.32|3538.32|3541.32|3539.32|3540.32|3538.32|87
1656377100000|2022-06-28 00:45:00|3539.32|3537.32|3539.32|3537.32|3540.32|3538.32|3538.32|3536.32|118
1656377400000|2022-06-28 00:50:00|3540.32|3538.32|3537.32|3535.32|3540.32|3538.32|3535.32|3533.32|83
1656377700000|2022-06-28 00:55:00|3538.32|3536.32|3540.32|3538.32|3540.32|3538.32|3537.32|3535.32|107
1656378000000|2022-06-28 01:00:00|3539.82|3537.82|3541.32|3539.32|3541.32|3539.32|3539.82|3537.82|28
1656378300000|2022-06-28 01:05:00|3541.82|3539.82|3540.32|3538.32|3541.82|3539.82|3540.32|3538.32|25
1656378600000|2022-06-28 01:10:00|3540.82|3538.82|3542.32|3540.32|3542.32|3540.32|3540.32|3538.32|37
1656378900000|2022-06-28 01:15:00|3541.32|3539.32|3542.32|3540.32|3543.32|3541.32|3541.32|3539.32|142
1656379200000|2022-06-28 01:20:00|3541.32|3539.32|3540.32|3538.32|3543.32|3541.32|3540.32|3538.32|67
1656379500000|2022-06-28 01:25:00|3540.82|3538.82|3537.32|3535.32|3540.82|3538.82|3535.32|3533.32|89
1656379800000|2022-06-28 01:30:00|3536.32|3534.32|3538.32|3536.32|3539.32|3537.32|3535.32|3533.32|77
1656380100000|2022-06-28 01:35:00|3537.32|3535.32|3539.82|3537.82|3541.32|3539.32|3537.32|3535.32|150
1656380400000|2022-06-28 01:40:00|3540.32|3538.32|3535.32|3533.32|3540.32|3538.32|3535.32|3533.32|121
1656380700000|2022-06-28 01:45:00|3536.32|3534.32|3530.82|3528.82|3536.32|3534.32|3530.32|3528.32|261
1656381000000|2022-06-28 01:50:00|3530.32|3528.32|3528.32|3526.32|3533.32|3531.32|3528.32|3526.32|102
1656381300000|2022-06-28 01:55:00|3528.82|3526.82|3525.32|3523.32|3529.32|3527.32|3524.32|3522.32|175
1656381600000|2022-06-28 02:00:00|3525.82|3523.82|3528.32|3526.32|3530.32|3528.32|3525.82|3523.82|377
1656381900000|2022-06-28 02:05:00|3529.32|3527.32|3531.32|3529.32|3531.32|3529.32|3528.82|3526.82|28
1656382200000|2022-06-28 02:10:00|3530.32|3528.32|3529.32|3527.32|3531.32|3529.32|3529.32|3527.32|32
1656382500000|2022-06-28 02:15:00|3530.32|3528.32|3529.32|3527.32|3530.82|3528.82|3528.82|3526.82|28
1656382800000|2022-06-28 02:20:00|3528.32|3526.32|3526.32|3524.32|3528.32|3526.32|3525.32|3523.32|335
1656383100000|2022-06-28 02:25:00|3525.32|3523.32|3521.32|3519.32|3527.32|3525.32|3518.32|3516.32|1011
1656383400000|2022-06-28 02:30:00|3520.32|3518.32|3522.32|3520.32|3522.32|3520.32|3519.32|3517.32|197
1656383700000|2022-06-28 02:35:00|3523.32|3521.32|3521.32|3519.32|3523.32|3521.32|3521.32|3519.32|213
1656384000000|2022-06-28 02:40:00|3521.82|3519.82|3521.32|3519.32|3522.32|3520.32|3520.82|3518.82|29
1656384300000|2022-06-28 02:45:00|3522.32|3520.32|3523.32|3521.32|3524.32|3522.32|3520.32|3518.32|114
1656384600000|2022-06-28 02:50:00|3524.32|3522.32|3524.82|3522.82|3525.32|3523.32|3524.32|3522.32|54
1656384900000|2022-06-28 02:55:00|3525.32|3523.32|3524.82|3522.82|3525.32|3523.32|3524.32|3522.32|62
1656385200000|2022-06-28 03:00:00|3525.32|3523.32|3525.32|3523.32|3525.32|3523.32|3523.82|3521.82|64
1656385500000|2022-06-28 03:05:00|3526.32|3524.32|3529.32|3527.32|3530.32|3528.32|3526.32|3524.32|182
1656385800000|2022-06-28 03:10:00|3528.82|3526.82|3527.32|3525.32|3528.82|3526.82|3527.32|3525.32|34
1656386100000|2022-06-28 03:15:00|3527.82|3525.82|3528.32|3526.32|3528.32|3526.32|3526.32|3524.32|8
1656386400000|2022-06-28 03:20:00|3527.82|3525.82|3527.32|3525.32|3527.82|3525.82|3525.32|3523.32|164
1656386700000|2022-06-28 03:25:00|3528.32|3526.32|3530.32|3528.32|3531.32|3529.32|3528.32|3526.32|57
1656387000000|2022-06-28 03:30:00|3531.32|3529.32|3531.32|3529.32|3533.32|3531.32|3530.32|3528.32|33
1656387300000|2022-06-28 03:35:00|3530.32|3528.32|3530.32|3528.32|3531.32|3529.32|3529.32|3527.32|14
1656387600000|2022-06-28 03:40:00|3530.82|3528.82|3530.82|3528.82|3531.32|3529.32|3530.32|3528.32|12
1656387900000|2022-06-28 03:45:00|3531.32|3529.32|3532.32|3530.32|3533.32|3531.32|3531.32|3529.32|22
1656388200000|2022-06-28 03:50:00|3533.32|3531.32|3530.82|3528.82|3533.32|3531.32|3530.32|3528.32|52
1656388500000|2022-06-28 03:55:00|3531.32|3529.32|3531.32|3529.32|3532.32|3530.32|3530.32|3528.32|22
1656388800000|2022-06-28 04:00:00|3531.82|3529.82|3533.32|3531.32|3533.32|3531.32|3531.32|3529.32|28
1656389100000|2022-06-28 04:05:00|3532.32|3530.32|3532.32|3530.32|3532.32|3530.32|3532.32|3530.32|32
1656389400000|2022-06-28 04:10:00|3533.32|3531.32|3533.32|3531.32|3533.32|3531.32|3532.82|3530.82|31
1656389700000|2022-06-28 04:15:00|3532.32|3530.32|3529.32|3527.32|3532.32|3530.32|3529.32|3527.32|93
1656390000000|2022-06-28 04:20:00|3528.32|3526.32|3529.32|3527.32|3529.82|3527.82|3528.32|3526.32|69
1656390300000|2022-06-28 04:25:00|3529.82|3527.82|3530.32|3528.32|3530.32|3528.32|3529.32|3527.32|38
1656390600000|2022-06-28 04:30:00|3530.82|3528.82|3534.32|3532.32|3534.32|3532.32|3530.32|3528.32|120
1656390900000|2022-06-28 04:35:00|3534.82|3532.82|3535.32|3533.32|3535.32|3533.32|3534.32|3532.32|93
1656391200000|2022-06-28 04:40:00|3534.32|3532.32|3532.32|3530.32|3534.32|3532.32|3532.32|3530.32|67
1656391500000|2022-06-28 04:45:00|3533.32|3531.32|3533.32|3531.32|3533.32|3531.32|3532.32|3530.32|97
1656391800000|2022-06-28 04:50:00|3532.32|3530.32|3532.32|3530.32|3532.32|3530.32|3531.32|3529.32|67
1656392100000|2022-06-28 04:55:00|3533.32|3531.32|3533.32|3531.32|3533.32|3531.32|3532.32|3530.32|83
1656392400000|2022-06-28 05:00:00|3534.32|3532.32|3533.32|3531.32|3536.32|3534.32|3533.32|3531.32|296
1656392700000|2022-06-28 05:05:00|3532.82|3530.82|3535.32|3533.32|3535.32|3533.32|3532.32|3530.32|222
1656393000000|2022-06-28 05:10:00|3534.82|3532.82|3535.32|3533.32|3536.32|3534.32|3534.32|3532.32|135
1656393300000|2022-06-28 05:15:00|3534.82|3532.82|3534.32|3532.32|3535.32|3533.32|3533.82|3531.82|58
1656393600000|2022-06-28 05:20:00|3533.32|3531.32|3532.32|3530.32|3534.32|3532.32|3532.32|3530.32|67
1656393900000|2022-06-28 05:25:00|3533.32|3531.32|3532.32|3530.32|3534.32|3532.32|3531.32|3529.32|430
1656394200000|2022-06-28 05:30:00|3533.32|3531.32|3535.32|3533.32|3535.32|3533.32|3532.32|3530.32|127
1656394500000|2022-06-28 05:35:00|3536.32|3534.32|3537.32|3535.32|3539.32|3537.32|3535.32|3533.32|314
1656394800000|2022-06-28 05:40:00|3537.82|3535.82|3537.32|3535.32|3537.82|3535.82|3536.32|3534.32|223
1656395100000|2022-06-28 05:45:00|3536.82|3534.82|3536.32|3534.32|3538.32|3536.32|3535.32|3533.32|134
1656395400000|2022-06-28 05:50:00|3536.82|3534.82|3535.32|3533.32|3537.32|3535.32|3535.32|3533.32|190
1656395700000|2022-06-28 05:55:00|3536.32|3534.32|3537.32|3535.32|3539.32|3537.32|3536.32|3534.32|444
1656396000000|2022-06-28 06:00:00|3537.07|3535.57|3542.07|3540.57|3542.07|3540.57|3536.07|3534.57|1862
1656396300000|2022-06-28 06:05:00|3541.07|3539.57|3553.07|3551.57|3553.07|3551.57|3541.07|3539.57|3347
1656396600000|2022-06-28 06:10:00|3552.07|3550.57|3556.07|3554.57|3560.07|3558.57|3551.07|3549.57|2383
1656396900000|2022-06-28 06:15:00|3555.07|3553.57|3560.07|3558.57|3564.07|3562.57|3553.07|3551.57|3038
1656397200000|2022-06-28 06:20:00|3559.07|3557.57|3559.07|3557.57|3562.07|3560.57|3558.07|3556.57|1083
1656397500000|2022-06-28 06:25:00|3560.07|3558.57|3561.07|3559.57|3561.07|3559.57|3558.07|3556.57|1210
1656397800000|2022-06-28 06:30:00|3560.07|3558.57|3560.07|3558.57|3562.57|3561.07|3559.07|3557.57|1398
1656398100000|2022-06-28 06:35:00|3559.07|3557.57|3560.07|3558.57|3560.07|3558.57|3557.57|3556.07|859
1656398400000|2022-06-28 06:40:00|3559.07|3557.57|3564.07|3562.57|3564.07|3562.57|3559.07|3557.57|975
1656398700000|2022-06-28 06:45:00|3563.07|3561.57|3564.07|3562.57|3565.07|3563.57|3562.07|3560.57|1342
1656399000000|2022-06-28 06:50:00|3563.07|3561.57|3562.07|3560.57|3565.07|3563.57|3562.07|3560.57|2069
1656399300000|2022-06-28 06:55:00|3561.07|3559.57|3561.07|3559.57|3563.07|3561.57|3558.07|3556.57|2003
1656399600000|2022-06-28 07:00:00|3562.07|3560.57|3566.07|3564.57|3569.07|3567.57|3562.07|3560.57|12015
1656399900000|2022-06-28 07:05:00|3567.07|3565.57|3570.07|3568.57|3572.07|3570.57|3565.07|3563.57|7054
1656400200000|2022-06-28 07:10:00|3571.07|3569.57|3578.07|3576.57|3584.07|3582.57|3571.07|3569.57|9734
1656400500000|2022-06-28 07:15:00|3577.07|3575.57|3565.07|3563.57|3578.07|3576.57|3565.07|3563.57|10712
1656400800000|2022-06-28 07:20:00|3566.07|3564.57|3566.07|3564.57|3567.07|3565.57|3561.07|3559.57|5384
1656401100000|2022-06-28 07:25:00|3565.07|3563.57|3555.07|3553.57|3567.07|3565.57|3554.07|3552.57|7832
1656401400000|2022-06-28 07:30:00|3554.07|3552.57|3552.07|3550.57|3554.07|3552.57|3546.07|3544.57|8409
1656401700000|2022-06-28 07:35:00|3552.57|3551.07|3551.07|3549.57|3557.07|3555.57|3550.07|3548.57|7687
1656402000000|2022-06-28 07:40:00|3551.32|3549.82|3550.32|3548.82|3555.32|3553.82|3549.32|3547.82|5050
1656402300000|2022-06-28 07:45:00|3549.32|3547.82|3549.32|3547.82|3554.32|3552.82|3547.32|3545.82|5891
1656402600000|2022-06-28 07:50:00|3548.32|3546.82|3556.32|3554.82|3557.32|3555.82|3548.32|3546.82|6787
1656402900000|2022-06-28 07:55:00|3557.32|3555.82|3557.32|3555.82|3558.32|3556.82|3554.32|3552.82|1729
1656403200000|2022-06-28 08:00:00|3558.32|3556.82|3566.32|3564.82|3566.32|3564.82|3557.32|3555.82|6921
1656403500000|2022-06-28 08:05:00|3565.32|3563.82|3566.32|3564.82|3569.32|3567.82|3563.32|3561.82|7560
1656403800000|2022-06-28 08:10:00|3565.32|3563.82|3566.32|3564.82|3568.32|3566.82|3564.32|3562.82|3873
1656404100000|2022-06-28 08:15:00|3567.32|3565.82|3566.32|3564.82|3568.32|3566.82|3564.32|3562.82|2763
1656404400000|2022-06-28 08:20:00|3567.32|3565.82|3568.32|3566.82|3570.32|3568.82|3566.32|3564.82|3759
1656404700000|2022-06-28 08:25:00|3569.32|3567.82|3569.32|3567.82|3571.32|3569.82|3568.32|3566.82|1890
1656405000000|2022-06-28 08:30:00|3568.32|3566.82|3567.32|3565.82|3571.32|3569.82|3567.32|3565.82|1246
1656405300000|2022-06-28 08:35:00|3566.32|3564.82|3572.32|3570.82|3573.32|3571.82|3566.32|3564.82|4854
1656405600000|2022-06-28 08:40:00|3571.32|3569.82|3569.32|3567.82|3571.32|3569.82|3567.32|3565.82|5139
1656405900000|2022-06-28 08:45:00|3570.32|3568.82|3569.32|3567.82|3570.32|3568.82|3566.32|3564.82|1811
1656406200000|2022-06-28 08:50:00|3570.32|3568.82|3573.32|3571.82|3573.32|3571.82|3569.32|3567.82|1908
1656406500000|2022-06-28 08:55:00|3572.32|3570.82|3573.32|3571.82|3575.32|3573.82|3572.32|3570.82|3082
1656406800000|2022-06-28 09:00:00|3574.32|3572.82|3576.32|3574.82|3577.32|3575.82|3573.32|3571.82|2181
1656407100000|2022-06-28 09:05:00|3577.32|3575.82|3580.32|3578.82|3581.32|3579.82|3576.32|3574.82|4342
1656407400000|2022-06-28 09:10:00|3581.32|3579.82|3581.32|3579.82|3583.32|3581.82|3580.32|3578.82|3579
1656407700000|2022-06-28 09:15:00|3582.32|3580.82|3578.32|3576.82|3582.32|3580.82|3577.32|3575.82|4663
1656408000000|2022-06-28 09:20:00|3577.32|3575.82|3578.32|3576.82|3581.32|3579.82|3577.32|3575.82|2862
1656408300000|2022-06-28 09:25:00|3579.32|3577.82|3579.32|3577.82|3581.32|3579.82|3578.32|3576.82|1606
1656408600000|2022-06-28 09:30:00|3578.32|3576.82|3570.32|3568.82|3580.32|3578.82|3570.32|3568.82|4289
1656408900000|2022-06-28 09:35:00|3571.32|3569.82|3567.32|3565.82|3571.32|3569.82|3566.32|3564.82|5310
1656409200000|2022-06-28 09:40:00|3566.32|3564.82|3564.32|3562.82|3568.32|3566.82|3564.32|3562.82|3045
1656409500000|2022-06-28 09:45:00|3564.82|3563.32|3566.32|3564.82|3567.32|3565.82|3562.32|3560.82|3969
1656409800000|2022-06-28 09:50:00|3567.32|3565.82|3569.32|3567.82|3572.32|3570.82|3567.32|3565.82|1861
1656410100000|2022-06-28 09:55:00|3568.32|3566.82|3566.32|3564.82|3570.32|3568.82|3565.32|3563.82|1066
1656410400000|2022-06-28 10:00:00|3565.32|3563.82|3567.32|3565.82|3570.32|3568.82|3565.32|3563.82|1534
1656410700000|2022-06-28 10:05:00|3568.32|3566.82|3563.32|3561.82|3569.32|3567.82|3563.32|3561.82|2132
1656411000000|2022-06-28 10:10:00|3564.32|3562.82|3564.32|3562.82|3567.32|3565.82|3563.32|3561.82|3023
1656411300000|2022-06-28 10:15:00|3563.32|3561.82|3563.32|3561.82|3565.32|3563.82|3563.32|3561.82|1310
1656411600000|2022-06-28 10:20:00|3562.32|3560.82|3567.32|3565.82|3567.32|3565.82|3562.32|3560.82|1626
1656411900000|2022-06-28 10:25:00|3566.32|3564.82|3567.32|3565.82|3567.32|3565.82|3565.32|3563.82|1267
1656412200000|2022-06-28 10:30:00|3568.32|3566.82|3572.32|3570.82|3572.32|3570.82|3568.32|3566.82|1142
1656412500000|2022-06-28 10:35:00|3571.32|3569.82|3571.32|3569.82|3571.32|3569.82|3568.32|3566.82|4655
1656412800000|2022-06-28 10:40:00|3570.32|3568.82|3569.82|3568.32|3570.32|3568.82|3568.32|3566.82|1429
1656413100000|2022-06-28 10:45:00|3569.32|3567.82|3571.32|3569.82|3571.32|3569.82|3568.32|3566.82|1228
1656413400000|2022-06-28 10:50:00|3572.32|3570.82|3574.32|3572.82|3574.32|3572.82|3571.32|3569.82|1890
1656413700000|2022-06-28 10:55:00|3575.32|3573.82|3577.32|3575.82|3578.32|3576.82|3575.32|3573.82|5573
1656414000000|2022-06-28 11:00:00|3578.32|3576.82|3576.32|3574.82|3578.32|3576.82|3574.32|3572.82|1716
1656414300000|2022-06-28 11:05:00|3575.82|3574.32|3577.32|3575.82|3577.32|3575.82|3575.32|3573.82|1948
1656414600000|2022-06-28 11:10:00|3576.32|3574.82|3578.32|3576.82|3579.32|3577.82|3576.32|3574.82|2176
1656414900000|2022-06-28 11:15:00|3577.32|3575.82|3576.32|3574.82|3578.32|3576.82|3576.32|3574.82|1217
1656415200000|2022-06-28 11:20:00|3575.32|3573.82|3577.32|3575.82|3577.32|3575.82|3575.32|3573.82|2358
1656415500000|2022-06-28 11:25:00|3576.32|3574.82|3577.32|3575.82|3577.32|3575.82|3573.32|3571.82|1116
1656415800000|2022-06-28 11:30:00|3576.82|3575.32|3576.32|3574.82|3577.32|3575.82|3576.32|3574.82|599
1656416100000|2022-06-28 11:35:00|3575.32|3573.82|3574.32|3572.82|3576.32|3574.82|3574.32|3572.82|1454
1656416400000|2022-06-28 11:40:00|3573.94|3572.44|3574.94|3573.44|3574.94|3573.44|3573.94|3572.44|699
1656416700000|2022-06-28 11:45:00|3573.94|3572.44|3573.94|3572.44|3575.94|3574.44|3572.94|3571.44|2966
1656417000000|2022-06-28 11:50:00|3572.94|3571.44|3573.94|3572.44|3574.94|3573.44|3572.94|3571.44|1828
1656417300000|2022-06-28 11:55:00|3572.94|3571.44|3574.94|3573.44|3574.94|3573.44|3570.94|3569.44|1586
1656417600000|2022-06-28 12:00:00|3575.94|3574.44|3575.94|3574.44|3575.94|3574.44|3572.94|3571.44|2339
1656417900000|2022-06-28 12:05:00|3574.94|3573.44|3574.94|3573.44|3575.94|3574.44|3573.94|3572.44|1938
1656418200000|2022-06-28 12:10:00|3574.44|3572.94|3572.94|3571.44|3574.94|3573.44|3571.94|3570.44|5209
1656418500000|2022-06-28 12:15:00|3571.94|3570.44|3570.94|3569.44|3574.94|3573.44|3570.94|3569.44|3312
1656418800000|2022-06-28 12:20:00|3571.94|3570.44|3567.94|3566.44|3571.94|3570.44|3566.94|3565.44|3530
1656419100000|2022-06-28 12:25:00|3566.94|3565.44|3561.94|3560.44|3567.94|3566.44|3560.94|3559.44|4323
1656419400000|2022-06-28 12:30:00|3562.94|3561.44|3559.94|3558.44|3564.94|3563.44|3559.94|3558.44|4552
1656419700000|2022-06-28 12:35:00|3560.94|3559.44|3562.94|3561.44|3563.94|3562.44|3559.94|3558.44|7575
1656420000000|2022-06-28 12:40:00|3563.44|3561.94|3564.94|3563.44|3566.94|3565.44|3562.94|3561.44|2077
1656420300000|2022-06-28 12:45:00|3565.94|3564.44|3564.94|3563.44|3566.94|3565.44|3563.94|3562.44|1470
1656420600000|2022-06-28 12:50:00|3564.44|3562.94|3564.94|3563.44|3566.44|3564.94|3563.94|3562.44|1251
1656420900000|2022-06-28 12:55:00|3565.94|3564.44|3564.94|3563.44|3566.94|3565.44|3564.94|3563.44|1495
1656421200000|2022-06-28 13:00:00|3565.94|3564.44|3565.94|3564.44|3566.94|3565.44|3565.94|3564.44|5387
1656421500000|2022-06-28 13:05:00|3566.94|3565.44|3565.94|3564.44|3567.94|3566.44|3564.94|3563.44|6543
1656421800000|2022-06-28 13:10:00|3566.44|3564.94|3563.94|3562.44|3566.94|3565.44|3561.94|3560.44|3918
1656422100000|2022-06-28 13:15:00|3562.94|3561.44|3566.94|3565.44|3567.44|3565.94|3562.94|3561.44|2576
1656422400000|2022-06-28 13:20:00|3567.94|3566.44|3567.94|3566.44|3568.94|3567.44|3567.94|3566.44|3830
1656422700000|2022-06-28 13:25:00|3568.94|3567.44|3567.94|3566.44|3568.94|3567.44|3565.94|3564.44|2691
1656423000000|2022-06-28 13:30:00|3566.94|3565.44|3577.94|3576.44|3579.94|3578.44|3565.94|3564.44|9048
1656423300000|2022-06-28 13:35:00|3576.94|3575.44|3581.94|3580.44|3584.94|3583.44|3576.94|3575.44|8573
1656423600000|2022-06-28 13:40:00|3580.94|3579.44|3582.94|3581.44|3582.94|3581.44|3579.94|3578.44|7568
1656423900000|2022-06-28 13:45:00|3583.94|3582.44|3582.94|3581.44|3583.94|3582.44|3578.94|3577.44|4859
1656424200000|2022-06-28 13:50:00|3581.94|3580.44|3581.94|3580.44|3582.94|3581.44|3580.94|3579.44|5455
1656424500000|2022-06-28 13:55:00|3582.94|3581.44|3575.94|3574.44|3582.94|3581.44|3575.94|3574.44|5462
1656424800000|2022-06-28 14:00:00|3576.94|3575.44|3571.94|3570.44|3579.94|3578.44|3570.94|3569.44|9666
1656425100000|2022-06-28 14:05:00|3570.94|3569.44|3565.94|3564.44|3572.94|3571.44|3562.94|3561.44|12646
1656425400000|2022-06-28 14:10:00|3566.48|3564.98|3570.48|3568.98|3571.48|3569.98|3564.48|3562.98|5644
1656425700000|2022-06-28 14:15:00|3571.48|3569.98|3569.48|3567.98|3572.48|3570.98|3568.48|3566.98|8913
1656426000000|2022-06-28 14:20:00|3568.48|3566.98|3563.48|3561.98|3569.48|3567.98|3561.48|3559.98|5854
1656426300000|2022-06-28 14:25:00|3563.98|3562.48|3563.48|3561.98|3568.48|3566.98|3563.48|3561.98|6404
1656426600000|2022-06-28 14:30:00|3564.48|3562.98|3558.48|3556.98|3564.48|3562.98|3555.48|3553.98|6248
1656426900000|2022-06-28 14:35:00|3557.98|3556.48|3563.48|3561.98|3563.48|3561.98|3557.98|3556.48|4764
1656427200000|2022-06-28 14:40:00|3562.48|3560.98|3562.48|3560.98|3564.48|3562.98|3559.48|3557.98|3933
1656427500000|2022-06-28 14:45:00|3561.48|3559.98|3557.48|3555.98|3562.48|3560.98|3554.48|3552.98|6142
1656427800000|2022-06-28 14:50:00|3558.48|3556.98|3556.48|3554.98|3559.48|3557.98|3554.48|3552.98|7255
1656428100000|2022-06-28 14:55:00|3557.48|3555.98|3562.48|3560.98|3562.48|3560.98|3557.48|3555.98|7077
1656428400000|2022-06-28 15:00:00|3561.98|3560.48|3563.48|3561.98|3565.48|3563.98|3561.48|3559.98|5480
1656428700000|2022-06-28 15:05:00|3564.48|3562.98|3561.48|3559.98|3564.48|3562.98|3560.48|3558.98|4265
1656429000000|2022-06-28 15:10:00|3560.48|3558.98|3561.48|3559.98|3563.48|3561.98|3559.98|3558.48|4839
1656429300000|2022-06-28 15:15:00|3560.48|3558.98|3555.48|3553.98|3560.48|3558.98|3554.48|3552.98|7297
1656429600000|2022-06-28 15:20:00|3556.48|3554.98|3551.48|3549.98|3556.48|3554.98|3550.48|3548.98|8643
1656429900000|2022-06-28 15:25:00|3550.48|3548.98|3549.48|3547.98|3551.48|3549.98|3547.48|3545.98|22535
1656430200000|2022-06-28 15:30:00|3548.48|3546.98|3550.48|3548.98|3551.48|3549.98|3547.48|3545.98|38150
1656430500000|2022-06-28 15:35:00|3549.48|3547.98|3539.48|3537.98|3550.48|3548.98|3538.48|3536.98|28995
1656430800000|2022-06-28 15:40:00|3540.48|3538.98|3536.48|3534.98|3540.48|3538.98|3535.48|3533.98|15199
1656431100000|2022-06-28 15:45:00|3535.98|3534.48|3539.48|3537.98|3540.48|3538.98|3535.48|3533.98|10583
1656431400000|2022-06-28 15:50:00|3538.48|3536.98|3535.48|3533.98|3539.48|3537.98|3534.48|3532.98|6542
1656431700000|2022-06-28 15:55:00|3534.48|3532.98|3533.48|3531.98|3536.48|3534.98|3532.48|3530.98|5162
1656432000000|2022-06-28 16:00:00|3532.48|3530.98|3529.48|3527.98|3535.48|3533.98|3529.48|3527.98|4659
1656432300000|2022-06-28 16:05:00|3530.48|3528.98|3532.48|3530.98|3533.48|3531.98|3528.48|3526.98|3962
1656432600000|2022-06-28 16:10:00|3532.98|3531.48|3534.48|3532.98|3537.48|3535.98|3532.48|3530.98|3847
1656432900000|2022-06-28 16:15:00|3533.98|3532.48|3531.48|3529.98|3534.48|3532.98|3528.48|3526.98|4216
1656433200000|2022-06-28 16:20:00|3531.98|3530.48|3532.48|3530.98|3533.48|3531.98|3530.98|3529.48|3005
1656433500000|2022-06-28 16:25:00|3533.48|3531.98|3536.48|3534.98|3536.48|3534.98|3532.48|3530.98|2186
1656433800000|2022-06-28 16:30:00|3535.48|3533.98|3531.48|3529.98|3535.48|3533.98|3530.48|3528.98|1402
1656434100000|2022-06-28 16:35:00|3530.98|3529.48|3535.48|3533.98|3535.48|3533.98|3530.48|3528.98|1921
1656434400000|2022-06-28 16:40:00|3535.98|3534.48|3538.48|3536.98|3538.48|3536.98|3535.48|3533.98|1897
1656434700000|2022-06-28 16:45:00|3537.48|3535.98|3537.48|3535.98|3539.48|3537.98|3536.48|3534.98|1647
1656435000000|2022-06-28 16:50:00|3536.48|3534.98|3532.48|3530.98|3537.48|3535.98|3532.48|3530.98|1780
1656435300000|2022-06-28 16:55:00|3533.48|3531.98|3535.48|3533.98|3535.48|3533.98|3532.48|3530.98|1091
1656435600000|2022-06-28 17:00:00|3534.48|3532.98|3531.48|3529.98|3535.48|3533.98|3529.48|3527.98|1742
1656435900000|2022-06-28 17:05:00|3532.48|3530.98|3524.98|3523.48|3532.48|3530.98|3524.48|3522.98|1857
1656436200000|2022-06-28 17:10:00|3525.48|3523.98|3521.48|3519.98|3526.48|3524.98|3521.48|3519.98|2856
1656436500000|2022-06-28 17:15:00|3522.48|3520.98|3524.48|3522.98|3525.48|3523.98|3522.48|3520.98|1131
1656436800000|2022-06-28 17:20:00|3525.48|3523.98|3526.48|3524.98|3526.48|3524.98|3522.48|3520.98|955
1656437100000|2022-06-28 17:25:00|3525.48|3523.98|3529.48|3527.98|3530.48|3528.98|3524.48|3522.98|910
1656437400000|2022-06-28 17:30:00|3529.98|3528.48|3526.48|3524.98|3530.48|3528.98|3526.48|3524.98|1356
1656437700000|2022-06-28 17:35:00|3525.48|3523.98|3523.48|3521.98|3526.48|3524.98|3521.48|3519.98|921
1656438000000|2022-06-28 17:40:00|3522.98|3521.48|3525.48|3523.98|3526.48|3524.98|3522.48|3520.98|470
1656438300000|2022-06-28 17:45:00|3524.48|3522.98|3526.48|3524.98|3526.48|3524.98|3524.48|3522.98|588
1656438600000|2022-06-28 17:50:00|3526.98|3525.48|3525.48|3523.98|3528.48|3526.98|3525.48|3523.98|741
1656438900000|2022-06-28 17:55:00|3526.48|3524.98|3525.48|3523.98|3527.48|3525.98|3524.48|3522.98|653
1656439200000|2022-06-28 18:00:00|3524.48|3522.98|3525.48|3523.98|3529.48|3527.98|3524.48|3522.98|1183
1656439500000|2022-06-28 18:05:00|3524.48|3522.98|3522.48|3520.98|3525.48|3523.98|3521.48|3519.98|944
1656439800000|2022-06-28 18:10:00|3521.98|3520.48|3519.48|3517.98|3523.48|3521.98|3518.48|3516.98|1217
1656440100000|2022-06-28 18:15:00|3518.48|3516.98|3518.48|3516.98|3521.48|3519.98|3517.48|3515.98|1572
1656440400000|2022-06-28 18:20:00|3519.48|3517.98|3518.48|3516.98|3520.48|3518.98|3518.48|3516.98|691
1656440700000|2022-06-28 18:25:00|3519.48|3517.98|3520.48|3518.98|3521.48|3519.98|3518.48|3516.98|835
1656441000000|2022-06-28 18:30:00|3519.48|3517.98|3516.48|3514.98|3519.48|3517.98|3516.48|3514.98|1255
1656441300000|2022-06-28 18:35:00|3515.48|3513.98|3514.48|3512.98|3516.48|3514.98|3513.48|3511.98|1553
1656441600000|2022-06-28 18:40:00|3515.48|3513.98|3515.48|3513.98|3515.48|3513.98|3512.48|3510.98|2448
1656441900000|2022-06-28 18:45:00|3514.48|3512.98|3520.48|3518.98|3520.48|3518.98|3514.48|3512.98|1864
1656442200000|2022-06-28 18:50:00|3519.48|3517.98|3519.48|3517.98|3520.48|3518.98|3518.48|3516.98|863
1656442500000|2022-06-28 18:55:00|3519.98|3518.48|3517.98|3516.48|3520.48|3518.98|3517.48|3515.98|743
1656442800000|2022-06-28 19:00:00|3517.48|3515.98|3515.48|3513.98|3520.48|3518.98|3514.48|3512.98|814
1656443100000|2022-06-28 19:05:00|3516.48|3514.98|3516.48|3514.98|3516.48|3514.98|3513.48|3511.98|657
1656443400000|2022-06-28 19:10:00|3517.48|3515.98|3517.48|3515.98|3519.48|3517.98|3514.48|3512.98|1077
1656443700000|2022-06-28 19:15:00|3516.48|3514.98|3520.48|3518.98|3520.48|3518.98|3516.48|3514.98|657
1656444000000|2022-06-28 19:20:00|3519.48|3517.98|3523.48|3521.98|3523.48|3521.98|3518.48|3516.98|569
1656444300000|2022-06-28 19:25:00|3524.48|3522.98|3521.48|3519.98|3524.48|3522.98|3519.48|3517.98|753
1656444600000|2022-06-28 19:30:00|3520.48|3518.98|3519.48|3517.98|3522.48|3520.98|3518.48|3516.98|1167
1656444900000|2022-06-28 19:35:00|3520.48|3518.98|3520.48|3518.98|3520.98|3519.48|3518.48|3516.98|689
1656445200000|2022-06-28 19:40:00|3520.98|3519.48|3518.48|3516.98|3521.48|3519.98|3517.48|3515.98|595
1656445500000|2022-06-28 19:45:00|3517.48|3515.98|3516.48|3514.98|3519.48|3517.98|3513.48|3511.98|1997
1656445800000|2022-06-28 19:50:00|3515.48|3513.98|3517.48|3515.98|3517.48|3515.98|3512.48|3510.98|3229
1656446100000|2022-06-28 19:55:00|3516.48|3514.98|3512.48|3510.98|3516.98|3515.48|3511.48|3509.98|5055
1656446400000|2022-06-28 20:00:00|3513.43|3510.43|3512.33|3509.33|3515.63|3512.63|3510.53|3507.53|16275
1656446700000|2022-06-28 20:05:00|3512.63|3509.63|3511.73|3508.73|3512.63|3509.63|3510.93|3507.93|0
1656447000000|2022-06-28 20:10:00|3511.53|3508.53|3513.23|3510.23|3514.43|3511.43|3511.53|3508.53|0
1656447300000|2022-06-28 20:15:00|3513.43|3510.43|3513.93|3510.93|3514.03|3511.03|3511.93|3508.93|0
1656447600000|2022-06-28 20:20:00|3514.23|3511.23|3516.33|3513.33|3516.53|3513.53|3513.83|3510.83|0
1656447900000|2022-06-28 20:25:00|3516.23|3513.23|3515.63|3512.63|3516.23|3513.23|3514.43|3511.43|0
1656448200000|2022-06-28 20:30:00|3515.43|3512.43|3515.63|3512.63|3515.83|3512.83|3515.13|3512.13|0
1656448500000|2022-06-28 20:35:00|3515.43|3512.43|3515.63|3512.63|3515.83|3512.83|3514.83|3511.83|0
1656448800000|2022-06-28 20:40:00|3515.83|3512.83|3514.83|3511.83|3515.83|3512.83|3514.63|3511.63|0
1656449100000|2022-06-28 20:45:00|3514.93|3511.93|3513.63|3510.63|3515.23|3512.23|3513.03|3510.03|0
1656449400000|2022-06-28 20:50:00|3513.43|3510.43|3514.23|3511.23|3514.43|3511.43|3513.23|3510.23|0
1656449700000|2022-06-28 20:55:00|3514.43|3511.43|3515.63|3512.63|3516.33|3513.33|3514.23|3511.23|0
1656450000000|2022-06-28 21:00:00|3515.73|3512.73|3515.13|3512.13|3515.73|3512.73|3514.73|3511.73|0
1656450300000|2022-06-28 21:05:00|3515.53|3512.53|3516.13|3513.13|3516.83|3513.83|3515.33|3512.33|0
1656450600000|2022-06-28 21:10:00|3516.53|3513.53|3516.23|3513.23|3516.53|3513.53|3516.13|3513.13|0
1656450900000|2022-06-28 21:15:00|3516.03|3513.03|3515.73|3512.73|3516.43|3513.43|3515.53|3512.53|0
1656451200000|2022-06-28 21:20:00|3515.93|3512.93|3515.33|3512.33|3515.93|3512.93|3515.13|3512.13|0
1656451500000|2022-06-28 21:25:00|3515.23|3512.23|3515.03|3512.03|3515.23|3512.23|3514.93|3511.93|0
1656451800000|2022-06-28 21:30:00|3515.13|3512.13|3515.23|3512.23|3515.23|3512.23|3515.03|3512.03|0
1656452100000|2022-06-28 21:35:00|3515.13|3512.13|3515.13|3512.13|3515.23|3512.23|3515.13|3512.13|0
1656452400000|2022-06-28 21:40:00|3515.23|3512.23|3515.13|3512.13|3515.23|3512.23|3515.13|3512.13|0
1656452700000|2022-06-28 21:45:00|3515.23|3512.23|3515.43|3512.43|3515.63|3512.63|3515.13|3512.13|0
1656453000000|2022-06-28 21:50:00|3515.23|3512.23|3515.03|3512.03|3515.63|3512.63|3515.03|3512.03|0
1656453300000|2022-06-28 21:55:00|3514.83|3511.83|3515.73|3512.73|3515.73|3512.73|3514.83|3511.83|0
1656453600000|2022-06-28 22:00:00|3515.53|3512.53|3515.73|3512.73|3515.83|3512.83|3514.43|3511.43|0
1656453900000|2022-06-28 22:05:00|3515.83|3512.83|3516.53|3513.53|3516.73|3513.73|3515.03|3512.03|0
1656454200000|2022-06-28 22:10:00|3516.63|3513.63|3515.83|3512.83|3517.63|3514.63|3515.53|3512.53|0
1656454500000|2022-06-28 22:15:00|3516.13|3513.13|3516.53|3513.53|3516.93|3513.93|3516.13|3513.13|0
1656454800000|2022-06-28 22:20:00|3516.63|3513.63|3516.13|3513.13|3516.73|3513.73|3515.43|3512.43|0
1656455100000|2022-06-28 22:25:00|3516.23|3513.23|3517.13|3514.13|3517.53|3514.53|3516.23|3513.23|0
1656455400000|2022-06-28 22:30:00|3517.33|3514.33|3517.53|3514.53|3517.73|3514.73|3516.93|3513.93|0
1656455700000|2022-06-28 22:35:00|3517.63|3514.63|3517.73|3514.73|3517.93|3514.93|3516.73|3513.73|0
1656456000000|2022-06-28 22:40:00|3517.63|3514.63|3517.33|3514.33|3517.63|3514.63|3516.63|3513.63|0
1656456300000|2022-06-28 22:45:00|3517.53|3514.53|3517.43|3514.43|3517.93|3514.93|3517.23|3514.23|0
1656456600000|2022-06-28 22:50:00|3517.33|3514.33|3518.53|3515.53|3518.53|3515.53|3517.23|3514.23|0
1656456900000|2022-06-28 22:55:00|3518.43|3515.43|3518.53|3515.53|3518.53|3515.53|3517.93|3514.93|0
1656457200000|2022-06-28 23:00:00|3518.33|3515.33|3514.83|3511.83|3518.53|3515.53|3514.43|3511.43|0
1656457500000|2022-06-28 23:05:00|3515.03|3512.03|3514.63|3511.63|3516.13|3513.13|3514.03|3511.03|0
1656457800000|2022-06-28 23:10:00|3514.83|3511.83|3514.63|3511.63|3515.43|3512.43|3514.33|3511.33|0
1656458100000|2022-06-28 23:15:00|3514.83|3511.83|3514.43|3511.43|3514.83|3511.83|3513.63|3510.63|0
1656458400000|2022-06-28 23:20:00|3514.53|3511.53|3516.73|3513.73|3517.53|3514.53|3514.03|3511.03|0
1656458700000|2022-06-28 23:25:00|3516.63|3513.63|3517.33|3514.33|3517.73|3514.73|3516.33|3513.33|0
1656459000000|2022-06-28 23:30:00|3517.13|3514.13|3517.33|3514.33|3517.93|3514.93|3516.83|3513.83|0
1656459300000|2022-06-28 23:35:00|3517.13|3514.13|3517.13|3514.13|3517.33|3514.33|3515.83|3512.83|0
1656459600000|2022-06-28 23:40:00|3516.93|3513.93|3517.73|3514.73|3517.73|3514.73|3516.73|3513.73|0
1656459900000|2022-06-28 23:45:00|3517.93|3514.93|3517.93|3514.93|3518.73|3515.73|3517.73|3514.73|0
1656460200000|2022-06-28 23:50:00|3517.73|3514.73|3516.53|3513.53|3517.93|3514.93|3516.53|3513.53|0
1656460500000|2022-06-28 23:55:00|3516.33|3513.33|3516.93|3513.93|3517.33|3514.33|3515.23|3512.23|0
1656460800000|2022-06-29 00:00:00|3516.73|3513.73|3516.83|3513.83|3518.33|3515.33|3515.63|3512.63|0
1656461100000|2022-06-29 00:05:00|3516.73|3513.73|3518.73|3515.73|3520.83|3517.83|3515.73|3512.73|0
1656461400000|2022-06-29 00:10:00|3518.63|3515.63|3517.13|3514.13|3520.03|3517.03|3516.73|3513.73|0
1656461700000|2022-06-29 00:15:00|3517.33|3514.33|3522.73|3520.73|3524.73|3522.73|3517.13|3514.13|376
1656462000000|2022-06-29 00:20:00|3521.73|3519.73|3514.73|3512.73|3521.73|3519.73|3513.73|3511.73|425
1656462300000|2022-06-29 00:25:00|3515.73|3513.73|3517.73|3515.73|3518.73|3516.73|3515.73|3513.73|368
1656462600000|2022-06-29 00:30:00|3516.73|3514.73|3516.73|3514.73|3519.73|3517.73|3515.73|3513.73|596
1656462900000|2022-06-29 00:35:00|3517.73|3515.73|3512.73|3510.73|3518.23|3516.23|3512.73|3510.73|156
1656463200000|2022-06-29 00:40:00|3511.73|3509.73|3508.73|3506.73|3513.73|3511.73|3508.73|3506.73|542
1656463500000|2022-06-29 00:45:00|3509.73|3507.73|3509.23|3507.23|3510.73|3508.73|3508.73|3506.73|346
1656463800000|2022-06-29 00:50:00|3509.73|3507.73|3507.73|3505.73|3510.73|3508.73|3507.73|3505.73|272
1656464100000|2022-06-29 00:55:00|3508.73|3506.73|3509.73|3507.73|3509.73|3507.73|3507.73|3505.73|274
1656464400000|2022-06-29 01:00:00|3508.73|3506.73|3511.73|3509.73|3511.73|3509.73|3508.73|3506.73|122
1656464700000|2022-06-29 01:05:00|3510.73|3508.73|3509.73|3507.73|3511.73|3509.73|3508.73|3506.73|128
1656465000000|2022-06-29 01:10:00|3508.73|3506.73|3510.73|3508.73|3510.73|3508.73|3507.73|3505.73|136
1656465300000|2022-06-29 01:15:00|3509.73|3507.73|3509.73|3507.73|3509.73|3507.73|3508.73|3506.73|173
1656465600000|2022-06-29 01:20:00|3510.73|3508.73|3509.73|3507.73|3511.73|3509.73|3508.73|3506.73|191
1656465900000|2022-06-29 01:25:00|3510.73|3508.73|3515.73|3513.73|3515.73|3513.73|3510.73|3508.73|199
1656466200000|2022-06-29 01:30:00|3516.23|3514.23|3514.73|3512.73|3517.73|3515.73|3514.73|3512.73|196
1656466500000|2022-06-29 01:35:00|3515.23|3513.23|3518.23|3516.23|3519.73|3517.73|3514.73|3512.73|301
1656466800000|2022-06-29 01:40:00|3517.73|3515.73|3513.73|3511.73|3518.73|3516.73|3512.73|3510.73|118
1656467100000|2022-06-29 01:45:00|3514.23|3512.23|3511.73|3509.73|3514.73|3512.73|3511.73|3509.73|141
1656467400000|2022-06-29 01:50:00|3512.73|3510.73|3513.73|3511.73|3514.73|3512.73|3512.73|3510.73|106
1656467700000|2022-06-29 01:55:00|3514.23|3512.23|3514.73|3512.73|3515.73|3513.73|3513.73|3511.73|27
1656468000000|2022-06-29 02:00:00|3513.73|3511.73|3512.73|3510.73|3515.73|3513.73|3512.73|3510.73|74
1656468300000|2022-06-29 02:05:00|3512.23|3510.23|3510.73|3508.73|3512.73|3510.73|3509.73|3507.73|133
1656468600000|2022-06-29 02:10:00|3511.73|3509.73|3512.73|3510.73|3513.73|3511.73|3510.73|3508.73|55
1656468900000|2022-06-29 02:15:00|3513.73|3511.73|3511.73|3509.73|3514.73|3512.73|3511.73|3509.73|63
1656469200000|2022-06-29 02:20:00|3512.73|3510.73|3515.73|3513.73|3515.73|3513.73|3512.73|3510.73|104
1656469500000|2022-06-29 02:25:00|3514.23|3512.23|3514.73|3512.73|3515.73|3513.73|3513.73|3511.73|245
1656469800000|2022-06-29 02:30:00|3515.73|3513.73|3516.73|3514.73|3517.73|3515.73|3515.73|3513.73|149
1656470100000|2022-06-29 02:35:00|3515.73|3513.73|3516.73|3514.73|3518.23|3516.23|3515.73|3513.73|175
1656470400000|2022-06-29 02:40:00|3517.23|3515.23|3518.73|3516.73|3519.73|3517.73|3516.73|3514.73|186
1656470700000|2022-06-29 02:45:00|3519.73|3517.73|3519.73|3517.73|3520.73|3518.73|3519.73|3517.73|139
1656471000000|2022-06-29 02:50:00|||||||||14
1656471300000|2022-06-29 02:55:00|3520.73|3518.73|3518.73|3516.73|3520.73|3518.73|3517.73|3515.73|160
1656471600000|2022-06-29 03:00:00|3519.73|3517.73|3516.73|3514.73|3519.73|3517.73|3516.73|3514.73|151
1656471900000|2022-06-29 03:05:00|3515.73|3513.73|3515.73|3513.73|3516.73|3514.73|3514.73|3512.73|75
1656472200000|2022-06-29 03:10:00|3514.73|3512.73|3512.73|3510.73|3514.73|3512.73|3512.73|3510.73|70
1656472500000|2022-06-29 03:15:00|3513.73|3511.73|3512.73|3510.73|3513.73|3511.73|3512.73|3510.73|56
1656472800000|2022-06-29 03:20:00|3513.73|3511.73|3513.73|3511.73|3513.73|3511.73|3512.73|3510.73|20
1656473100000|2022-06-29 03:25:00|3512.73|3510.73|3514.73|3512.73|3515.73|3513.73|3512.73|3510.73|205
1656473400000|2022-06-29 03:30:00|3514.23|3512.23|3515.73|3513.73|3515.73|3513.73|3513.73|3511.73|86
1656473700000|2022-06-29 03:35:00|3514.73|3512.73|3513.73|3511.73|3514.73|3512.73|3512.73|3510.73|108
1656474000000|2022-06-29 03:40:00|3514.23|3512.23|3516.73|3514.73|3516.73|3514.73|3514.23|3512.23|96
1656474300000|2022-06-29 03:45:00|3515.73|3513.73|3516.73|3514.73|3517.23|3515.23|3515.73|3513.73|49
1656474600000|2022-06-29 03:50:00|3517.23|3515.23|3518.73|3516.73|3518.73|3516.73|3516.73|3514.73|129
1656474900000|2022-06-29 03:55:00|3517.73|3515.73|3517.73|3515.73|3518.73|3516.73|3517.73|3515.73|48
1656475200000|2022-06-29 04:00:00|3516.73|3514.73|3517.73|3515.73|3518.73|3516.73|3516.73|3514.73|55
1656475500000|2022-06-29 04:05:00|3518.23|3516.23|3516.73|3514.73|3518.73|3516.73|3516.73|3514.73|37
1656475800000|2022-06-29 04:10:00|3515.73|3513.73|3517.73|3515.73|3517.73|3515.73|3515.73|3513.73|51
1656476100000|2022-06-29 04:15:00|3516.73|3514.73|3517.73|3515.73|3517.73|3515.73|3516.73|3514.73|46
1656476400000|2022-06-29 04:20:00|3516.73|3514.73|3517.73|3515.73|3518.23|3516.23|3516.73|3514.73|55
1656476700000|2022-06-29 04:25:00|3516.73|3514.73|3517.23|3515.23|3517.23|3515.23|3516.73|3514.73|46
1656477000000|2022-06-29 04:30:00|3516.73|3514.73|3526.73|3524.73|3527.73|3525.73|3515.73|3513.73|1695
1656477300000|2022-06-29 04:35:00|3525.73|3523.73|3527.73|3525.73|3528.73|3526.73|3525.73|3523.73|338
1656477600000|2022-06-29 04:40:00|3526.73|3524.73|3530.73|3528.73|3530.73|3528.73|3526.73|3524.73|398
1656477900000|2022-06-29 04:45:00|3529.73|3527.73|3529.73|3527.73|3531.73|3529.73|3528.73|3526.73|598
1656478200000|2022-06-29 04:50:00|3528.73|3526.73|3527.73|3525.73|3529.73|3527.73|3527.73|3525.73|257
1656478500000|2022-06-29 04:55:00|3527.23|3525.23|3525.73|3523.73|3527.73|3525.73|3524.73|3522.73|364
1656478800000|2022-06-29 05:00:00|3524.73|3522.73|3528.73|3526.73|3528.73|3526.73|3524.73|3522.73|358
1656479100000|2022-06-29 05:05:00|3527.73|3525.73|3526.73|3524.73|3528.73|3526.73|3526.73|3524.73|76
1656479400000|2022-06-29 05:10:00|3527.23|3525.23|3526.73|3524.73|3527.73|3525.73|3526.73|3524.73|79
1656479700000|2022-06-29 05:15:00|3527.23|3525.23|3527.73|3525.73|3528.73|3526.73|3527.23|3525.23|147
1656480000000|2022-06-29 05:20:00|3528.73|3526.73|3528.73|3526.73|3529.73|3527.73|3526.73|3524.73|335
1656480300000|2022-06-29 05:25:00|3527.73|3525.73|3525.73|3523.73|3527.73|3525.73|3525.73|3523.73|333
1656480600000|2022-06-29 05:30:00|3526.73|3524.73|3526.73|3524.73|3526.73|3524.73|3525.73|3523.73|106
1656480900000|2022-06-29 05:35:00|3526.23|3524.23|3523.73|3521.73|3526.73|3524.73|3523.73|3521.73|116
1656481200000|2022-06-29 05:40:00|3524.23|3522.23|3525.73|3523.73|3525.73|3523.73|3522.73|3520.73|330
1656481500000|2022-06-29 05:45:00|3524.73|3522.73|3526.73|3524.73|3526.73|3524.73|3524.73|3522.73|99
1656481800000|2022-06-29 05:50:00|3525.73|3523.73|3525.73|3523.73|3526.73|3524.73|3523.73|3521.73|464
1656482100000|2022-06-29 05:55:00|3525.23|3523.23|3525.73|3523.73|3526.73|3524.73|3524.73|3522.73|390
1656482400000|2022-06-29 06:00:00|3525.48|3523.98|3527.48|3525.98|3530.48|3528.98|3522.48|3520.98|2434
1656482700000|2022-06-29 06:05:00|3528.48|3526.98|3523.48|3521.98|3531.48|3529.98|3522.48|3520.98|2760
1656483000000|2022-06-29 06:10:00|3522.98|3521.48|3527.48|3525.98|3528.48|3526.98|3522.48|3520.98|1273
1656483300000|2022-06-29 06:15:00|3528.48|3526.98|3530.48|3528.98|3530.48|3528.98|3527.48|3525.98|740
1656483600000|2022-06-29 06:20:00|3529.48|3527.98|3525.48|3523.98|3530.48|3528.98|3523.48|3521.98|1682
1656483900000|2022-06-29 06:25:00|3525.98|3524.48|3524.48|3522.98|3526.48|3524.98|3522.48|3520.98|1667
1656484200000|2022-06-29 06:30:00|3525.48|3523.98|3520.48|3518.98|3526.48|3524.98|3520.48|3518.98|2090
1656484500000|2022-06-29 06:35:00|3521.48|3519.98|3517.48|3515.98|3521.48|3519.98|3516.48|3514.98|1490
1656484800000|2022-06-29 06:40:00|3516.48|3514.98|3514.48|3512.98|3517.48|3515.98|3514.48|3512.98|1237
1656485100000|2022-06-29 06:45:00|3515.48|3513.98|3511.48|3509.98|3517.48|3515.98|3510.48|3508.98|2877
1656485400000|2022-06-29 06:50:00|3510.48|3508.98|3507.48|3505.98|3511.48|3509.98|3505.48|3503.98|2782
1656485700000|2022-06-29 06:55:00|3506.48|3504.98|3508.48|3506.98|3510.48|3508.98|3505.48|3503.98|3428
1656486000000|2022-06-29 07:00:00|3507.48|3505.98|3519.48|3517.98|3519.48|3517.98|3502.98|3501.48|25466
1656486300000|2022-06-29 07:05:00|3520.48|3518.98|3519.48|3517.98|3526.48|3524.98|3515.48|3513.98|10970
1656486600000|2022-06-29 07:10:00|3518.48|3516.98|3525.48|3523.98|3525.48|3523.98|3516.48|3514.98|9901
1656486900000|2022-06-29 07:15:00|3526.48|3524.98|3528.48|3526.98|3533.48|3531.98|3525.48|3523.98|8903
1656487200000|2022-06-29 07:20:00|3529.48|3527.98|3527.48|3525.98|3533.48|3531.98|3523.48|3521.98|6890
1656487500000|2022-06-29 07:25:00|3526.48|3524.98|3526.48|3524.98|3531.48|3529.98|3524.48|3522.98|4852
1656487800000|2022-06-29 07:30:00|3527.48|3525.98|3518.48|3516.98|3527.48|3525.98|3514.48|3512.98|8184
1656488100000|2022-06-29 07:35:00|3519.48|3517.98|3523.48|3521.98|3527.48|3525.98|3517.48|3515.98|6798
1656488400000|2022-06-29 07:40:00|3522.99|3521.49|3523.99|3522.49|3526.99|3525.49|3520.99|3519.49|5419
1656488700000|2022-06-29 07:45:00|3524.99|3523.49|3521.49|3519.99|3526.99|3525.49|3518.99|3517.49|10907
1656489000000|2022-06-29 07:50:00|3520.99|3519.49|3516.99|3515.49|3523.99|3522.49|3516.99|3515.49|12065
1656489300000|2022-06-29 07:55:00|3517.49|3515.99|3509.99|3508.49|3517.99|3516.49|3508.99|3507.49|10272
1656489600000|2022-06-29 08:00:00|3510.99|3509.49|3518.99|3517.49|3519.99|3518.49|3507.99|3506.49|12877
1656489900000|2022-06-29 08:05:00|3517.99|3516.49|3520.99|3519.49|3524.99|3523.49|3516.99|3515.49|7585
1656490200000|2022-06-29 08:10:00|3521.99|3520.49|3516.99|3515.49|3524.99|3523.49|3516.99|3515.49|3655
1656490500000|2022-06-29 08:15:00|3517.49|3515.99|3515.99|3514.49|3517.99|3516.49|3512.99|3511.49|4118
1656490800000|2022-06-29 08:20:00|3514.99|3513.49|3518.99|3517.49|3521.49|3519.99|3514.99|3513.49|4009
1656491100000|2022-06-29 08:25:00|3519.99|3518.49|3519.99|3518.49|3521.99|3520.49|3517.99|3516.49|1868
1656491400000|2022-06-29 08:30:00|3520.99|3519.49|3520.99|3519.49|3523.99|3522.49|3520.99|3519.49|4125
1656491700000|2022-06-29 08:35:00|3521.99|3520.49|3524.99|3523.49|3527.99|3526.49|3520.99|3519.49|8418
1656492000000|2022-06-29 08:40:00|3525.99|3524.49|3520.99|3519.49|3525.99|3524.49|3519.99|3518.49|5759
1656492300000|2022-06-29 08:45:00|3519.99|3518.49|3522.99|3521.49|3525.99|3524.49|3519.99|3518.49|2415
1656492600000|2022-06-29 08:50:00|3523.99|3522.49|3522.99|3521.49|3523.99|3522.49|3521.99|3520.49|1375
1656492900000|2022-06-29 08:55:00|3523.99|3522.49|3521.99|3520.49|3526.99|3525.49|3521.99|3520.49|2616
1656493200000|2022-06-29 09:00:00|3522.99|3521.49|3522.99|3521.49|3522.99|3521.49|3519.99|3518.49|16027
1656493500000|2022-06-29 09:05:00|3523.99|3522.49|3522.99|3521.49|3524.99|3523.49|3521.99|3520.49|4486
1656493800000|2022-06-29 09:10:00|3523.99|3522.49|3521.99|3520.49|3524.99|3523.49|3520.99|3519.49|2237
1656494100000|2022-06-29 09:15:00|3522.99|3521.49|3519.99|3518.49|3522.99|3521.49|3519.99|3518.49|1010
1656494400000|2022-06-29 09:20:00|3520.99|3519.49|3517.99|3516.49|3520.99|3519.49|3517.99|3516.49|5158
1656494700000|2022-06-29 09:25:00|3518.99|3517.49|3519.99|3518.49|3521.99|3520.49|3517.99|3516.49|2982
1656495000000|2022-06-29 09:30:00|3519.49|3517.99|3515.99|3514.49|3519.99|3518.49|3514.99|3513.49|5026
1656495300000|2022-06-29 09:35:00|3516.99|3515.49|3511.99|3510.49|3516.99|3515.49|3511.99|3510.49|4102
1656495600000|2022-06-29 09:40:00|3512.99|3511.49|3513.99|3512.49|3514.99|3513.49|3511.99|3510.49|3760
1656495900000|2022-06-29 09:45:00|3512.99|3511.49|3514.99|3513.49|3515.99|3514.49|3508.49|3506.99|10933
1656496200000|2022-06-29 09:50:00|3513.99|3512.49|3506.99|3505.49|3513.99|3512.49|3504.99|3503.49|8424
1656496500000|2022-06-29 09:55:00|3505.99|3504.49|3500.99|3499.49|3508.99|3507.49|3499.99|3498.49|10795
1656496800000|2022-06-29 10:00:00|3501.99|3500.49|3509.99|3508.49|3510.99|3509.49|3501.99|3500.49|7247
1656497100000|2022-06-29 10:05:00|3508.99|3507.49|3513.99|3512.49|3515.99|3514.49|3508.99|3507.49|3396
1656497400000|2022-06-29 10:10:00|3512.99|3511.49|3505.99|3504.49|3512.99|3511.49|3504.99|3503.49|7410
1656497700000|2022-06-29 10:15:00|3506.99|3505.49|3505.99|3504.49|3509.99|3508.49|3504.99|3503.49|3513
1656498000000|2022-06-29 10:20:00|3504.99|3503.49|3502.99|3501.49|3510.49|3508.99|3502.99|3501.49|5367
1656498300000|2022-06-29 10:25:00|3501.99|3500.49|3499.99|3498.49|3502.99|3501.49|3499.99|3498.49|6277
1656498600000|2022-06-29 10:30:00|3500.99|3499.49|3501.99|3500.49|3502.99|3501.49|3498.99|3497.49|4528
1656498900000|2022-06-29 10:35:00|3500.99|3499.49|3500.99|3499.49|3504.99|3503.49|3500.99|3499.49|4068
1656499200000|2022-06-29 10:40:00|3501.99|3500.49|3501.99|3500.49|3504.99|3503.49|3501.99|3500.49|5241
1656499500000|2022-06-29 10:45:00|3502.99|3501.49|3503.99|3502.49|3503.99|3502.49|3500.99|3499.49|2975
1656499800000|2022-06-29 10:50:00|3502.99|3501.49|3501.99|3500.49|3504.99|3503.49|3500.99|3499.49|4030
1656500100000|2022-06-29 10:55:00|3501.49|3499.99|3504.99|3503.49|3505.99|3504.49|3501.49|3499.99|7543
1656500400000|2022-06-29 11:00:00|3505.99|3504.49|3502.99|3501.49|3505.99|3504.49|3501.99|3500.49|2356
1656500700000|2022-06-29 11:05:00|3501.99|3500.49|3503.99|3502.49|3504.99|3503.49|3501.99|3500.49|1704
1656501000000|2022-06-29 11:10:00|3502.99|3501.49|3500.99|3499.49|3503.99|3502.49|3498.99|3497.49|5199
1656501300000|2022-06-29 11:15:00|3499.99|3498.49|3499.99|3498.49|3499.99|3498.49|3493.99|3492.49|4252
1656501600000|2022-06-29 11:20:00|3500.99|3499.49|3500.99|3499.49|3500.99|3499.49|3499.99|3498.49|1747
1656501900000|2022-06-29 11:25:00|3501.99|3500.49|3502.99|3501.49|3503.99|3502.49|3500.99|3499.49|976
1656502200000|2022-06-29 11:30:00|3503.99|3502.49|3503.99|3502.49|3505.99|3504.49|3502.99|3501.49|2209
1656502500000|2022-06-29 11:35:00|3502.99|3501.49|3507.49|3505.99|3507.99|3506.49|3501.99|3500.49|5063
1656502800000|2022-06-29 11:40:00|3507.45|3505.95|3507.95|3506.45|3507.95|3506.45|3505.95|3504.45|7630
1656503100000|2022-06-29 11:45:00|3506.95|3505.45|3509.95|3508.45|3510.95|3509.45|3506.95|3505.45|6399
1656503400000|2022-06-29 11:50:00|3508.95|3507.45|3516.95|3515.45|3516.95|3515.45|3508.95|3507.45|6754
1656503700000|2022-06-29 11:55:00|3515.95|3514.45|3516.95|3515.45|3520.95|3519.45|3515.95|3514.45|6776
1656504000000|2022-06-29 12:00:00|3517.95|3516.45|3526.95|3525.45|3526.95|3525.45|3517.95|3516.45|8775
1656504300000|2022-06-29 12:05:00|3526.45|3524.95|3526.95|3525.45|3529.95|3528.45|3525.95|3524.45|5790
1656504600000|2022-06-29 12:10:00|3525.95|3524.45|3528.95|3527.45|3529.95|3528.45|3525.95|3524.45|2745
1656504900000|2022-06-29 12:15:00|3527.95|3526.45|3527.95|3526.45|3531.95|3530.45|3526.95|3525.45|7719
1656505200000|2022-06-29 12:20:00|3528.45|3526.95|3519.95|3518.45|3528.95|3527.45|3519.95|3518.45|9797
1656505500000|2022-06-29 12:25:00|3520.95|3519.45|3520.95|3519.45|3521.95|3520.45|3518.95|3517.45|4748
1656505800000|2022-06-29 12:30:00|3520.45|3518.95|3515.95|3514.45|3520.95|3519.45|3511.95|3510.45|4367
1656506100000|2022-06-29 12:35:00|3514.95|3513.45|3508.95|3507.45|3514.95|3513.45|3508.95|3507.45|6948
1656506400000|2022-06-29 12:40:00|3509.95|3508.45|3514.95|3513.45|3514.95|3513.45|3508.95|3507.45|2503
1656506700000|2022-06-29 12:45:00|3513.95|3512.45|3515.95|3514.45|3518.95|3517.45|3511.95|3510.45|4915
1656507000000|2022-06-29 12:50:00|3516.95|3515.45|3517.95|3516.45|3518.95|3517.45|3516.95|3515.45|2474
1656507300000|2022-06-29 12:55:00|3516.95|3515.45|3516.95|3515.45|3517.95|3516.45|3513.95|3512.45|1397
1656507600000|2022-06-29 13:00:00|3515.95|3514.45|3517.95|3516.45|3519.95|3518.45|3514.95|3513.45|1901
1656507900000|2022-06-29 13:05:00|3518.95|3517.45|3519.95|3518.45|3519.95|3518.45|3516.95|3515.45|3154
1656508200000|2022-06-29 13:10:00|3520.45|3518.95|3521.95|3520.45|3523.95|3522.45|3519.95|3518.45|3195
1656508500000|2022-06-29 13:15:00|3520.95|3519.45|3523.95|3522.45|3523.95|3522.45|3517.95|3516.45|3504
1656508800000|2022-06-29 13:20:00|3524.95|3523.45|3524.95|3523.45|3525.95|3524.45|3523.95|3522.45|4086
1656509100000|2022-06-29 13:25:00|3523.95|3522.45|3524.95|3523.45|3524.95|3523.45|3520.95|3519.45|4577
1656509400000|2022-06-29 13:30:00|3523.95|3522.45|3509.95|3508.45|3526.95|3525.45|3508.95|3507.45|8792
1656509700000|2022-06-29 13:35:00|3508.95|3507.45|3506.95|3505.45|3514.95|3513.45|3506.95|3505.45|6685
1656510000000|2022-06-29 13:40:00|3507.45|3505.95|3506.95|3505.45|3509.95|3508.45|3503.95|3502.45|11747
1656510300000|2022-06-29 13:45:00|3505.95|3504.45|3508.95|3507.45|3509.95|3508.45|3499.95|3498.45|8754
1656510600000|2022-06-29 13:50:00|3508.45|3506.95|3524.95|3523.45|3526.95|3525.45|3508.45|3506.95|14616
1656510900000|2022-06-29 13:55:00|3523.95|3522.45|3521.95|3520.45|3526.95|3525.45|3519.95|3518.45|6615
1656511200000|2022-06-29 14:00:00|3521.45|3519.95|3528.95|3527.45|3531.95|3530.45|3517.95|3516.45|8341
1656511500000|2022-06-29 14:05:00|3527.95|3526.45|3524.95|3523.45|3528.95|3527.45|3522.95|3521.45|4814
1656511800000|2022-06-29 14:10:00|3525.28|3523.78|3525.28|3523.78|3531.28|3529.78|3523.28|3521.78|9897
1656512100000|2022-06-29 14:15:00|3526.28|3524.78|3510.28|3508.78|3527.28|3525.78|3510.28|3508.78|7294
1656512400000|2022-06-29 14:20:00|3510.78|3509.28|3514.28|3512.78|3514.28|3512.78|3509.28|3507.78|5960
1656512700000|2022-06-29 14:25:00|3513.28|3511.78|3516.28|3514.78|3523.28|3521.78|3513.28|3511.78|3693
1656513000000|2022-06-29 14:30:00|3517.28|3515.78|3517.28|3515.78|3523.28|3521.78|3515.28|3513.78|6653
1656513300000|2022-06-29 14:35:00|3516.28|3514.78|3516.28|3514.78|3517.28|3515.78|3509.28|3507.78|6345
1656513600000|2022-06-29 14:40:00|3517.28|3515.78|3521.28|3519.78|3523.28|3521.78|3515.28|3513.78|3550
1656513900000|2022-06-29 14:45:00|3522.28|3520.78|3520.28|3518.78|3525.28|3523.78|3518.28|3516.78|5066
1656514200000|2022-06-29 14:50:00|3519.28|3517.78|3517.28|3515.78|3522.28|3520.78|3516.28|3514.78|3108
1656514500000|2022-06-29 14:55:00|3518.28|3516.78|3514.28|3512.78|3518.28|3516.78|3512.28|3510.78|5525
1656514800000|2022-06-29 15:00:00|3515.28|3513.78|3513.28|3511.78|3516.28|3514.78|3513.28|3511.78|5210
1656515100000|2022-06-29 15:05:00|3514.28|3512.78|3514.28|3512.78|3516.28|3514.78|3511.28|3509.78|8329
1656515400000|2022-06-29 15:10:00|3515.28|3513.78|3515.28|3513.78|3519.28|3517.78|3514.28|3512.78|6526
1656515700000|2022-06-29 15:15:00|3516.28|3514.78|3517.28|3515.78|3520.28|3518.78|3515.28|3513.78|6544
1656516000000|2022-06-29 15:20:00|3518.28|3516.78|3513.28|3511.78|3518.28|3516.78|3509.28|3507.78|9693
1656516300000|2022-06-29 15:25:00|3512.28|3510.78|3512.28|3510.78|3515.28|3513.78|3511.28|3509.78|23841
1656516600000|2022-06-29 15:30:00|3513.28|3511.78|3514.28|3512.78|3516.28|3514.78|3508.28|3506.78|38131
1656516900000|2022-06-29 15:35:00|3515.28|3513.78|3520.28|3518.78|3522.28|3520.78|3514.28|3512.78|24589
1656517200000|2022-06-29 15:40:00|3519.78|3518.28|3515.28|3513.78|3522.28|3520.78|3514.28|3512.78|14795
1656517500000|2022-06-29 15:45:00|3514.78|3513.28|3515.28|3513.78|3520.28|3518.78|3514.28|3512.78|10613
1656517800000|2022-06-29 15:50:00|3514.78|3513.28|3519.28|3517.78|3520.28|3518.78|3514.78|3513.28|2752
1656518100000|2022-06-29 15:55:00|3518.78|3517.28|3517.28|3515.78|3519.28|3517.78|3515.28|3513.78|1939
1656518400000|2022-06-29 16:00:00|3518.28|3516.78|3514.28|3512.78|3518.28|3516.78|3514.28|3512.78|3325
1656518700000|2022-06-29 16:05:00|3515.28|3513.78|3509.28|3507.78|3515.28|3513.78|3509.28|3507.78|2525
1656519000000|2022-06-29 16:10:00|3509.78|3508.28|3505.28|3503.78|3510.28|3508.78|3503.28|3501.78|3947
1656519300000|2022-06-29 16:15:00|3505.78|3504.28|3507.28|3505.78|3508.28|3506.78|3504.28|3502.78|2300
1656519600000|2022-06-29 16:20:00|3508.28|3506.78|3503.28|3501.78|3509.28|3507.78|3503.28|3501.78|2364
1656519900000|2022-06-29 16:25:00|3502.28|3500.78|3502.28|3500.78|3503.28|3501.78|3501.28|3499.78|1292
1656520200000|2022-06-29 16:30:00|3503.28|3501.78|3504.28|3502.78|3504.28|3502.78|3502.28|3500.78|534
1656520500000|2022-06-29 16:35:00|3503.78|3502.28|3509.28|3507.78|3510.28|3508.78|3503.28|3501.78|1898
1656520800000|2022-06-29 16:40:00|3508.28|3506.78|3509.28|3507.78|3509.28|3507.78|3508.28|3506.78|953
1656521100000|2022-06-29 16:45:00|3510.28|3508.78|3507.28|3505.78|3511.28|3509.78|3506.28|3504.78|1565
1656521400000|2022-06-29 16:50:00|3507.78|3506.28|3508.28|3506.78|3510.28|3508.78|3507.28|3505.78|763
1656521700000|2022-06-29 16:55:00|3509.28|3507.78|3510.28|3508.78|3511.28|3509.78|3507.28|3505.78|1060
1656522000000|2022-06-29 17:00:00|3511.28|3509.78|3509.28|3507.78|3511.28|3509.78|3509.28|3507.78|1179
1656522300000|2022-06-29 17:05:00|3509.78|3508.28|3513.28|3511.78|3514.28|3512.78|3509.28|3507.78|410
1656522600000|2022-06-29 17:10:00|3513.78|3512.28|3508.28|3506.78|3515.28|3513.78|3508.28|3506.78|1180
1656522900000|2022-06-29 17:15:00|3508.78|3507.28|3507.28|3505.78|3508.78|3507.28|3506.28|3504.78|591
1656523200000|2022-06-29 17:20:00|3506.78|3505.28|3506.28|3504.78|3507.28|3505.78|3505.28|3503.78|401
1656523500000|2022-06-29 17:25:00|3505.28|3503.78|3509.78|3508.28|3511.28|3509.78|3504.28|3502.78|2387
1656523800000|2022-06-29 17:30:00|3510.28|3508.78|3509.28|3507.78|3511.28|3509.78|3507.28|3505.78|364
1656524100000|2022-06-29 17:35:00|3510.28|3508.78|3513.28|3511.78|3514.28|3512.78|3509.28|3507.78|680
1656524400000|2022-06-29 17:40:00|3512.28|3510.78|3514.28|3512.78|3514.28|3512.78|3512.28|3510.78|1019
1656524700000|2022-06-29 17:45:00|3513.28|3511.78|3514.28|3512.78|3515.28|3513.78|3513.28|3511.78|1174
1656525000000|2022-06-29 17:50:00|3513.28|3511.78|3515.28|3513.78|3516.28|3514.78|3513.28|3511.78|259
1656525300000|2022-06-29 17:55:00|3516.28|3514.78|3519.28|3517.78|3519.28|3517.78|3516.28|3514.78|673
1656525600000|2022-06-29 18:00:00|3518.28|3516.78|3523.28|3521.78|3523.28|3521.78|3518.28|3516.78|919
1656525900000|2022-06-29 18:05:00|3522.28|3520.78|3523.28|3521.78|3524.28|3522.78|3521.28|3519.78|938
1656526200000|2022-06-29 18:10:00|3522.28|3520.78|3522.28|3520.78|3523.28|3521.78|3521.28|3519.78|674
1656526500000|2022-06-29 18:15:00|3523.28|3521.78|3522.28|3520.78|3524.28|3522.78|3522.28|3520.78|630
1656526800000|2022-06-29 18:20:00|3521.28|3519.78|3520.28|3518.78|3521.28|3519.78|3519.28|3517.78|754
1656527100000|2022-06-29 18:25:00|3519.28|3517.78|3522.28|3520.78|3522.28|3520.78|3519.28|3517.78|260
1656527400000|2022-06-29 18:30:00|3521.78|3520.28|3518.28|3516.78|3522.28|3520.78|3518.28|3516.78|738
1656527700000|2022-06-29 18:35:00|3517.28|3515.78|3514.28|3512.78|3517.28|3515.78|3514.28|3512.78|2168
1656528000000|2022-06-29 18:40:00|3513.28|3511.78|3509.28|3507.78|3513.28|3511.78|3509.28|3507.78|1607
1656528300000|2022-06-29 18:45:00|3510.28|3508.78|3510.28|3508.78|3511.28|3509.78|3509.28|3507.78|947
1656528600000|2022-06-29 18:50:00|3509.28|3507.78|3511.28|3509.78|3511.28|3509.78|3509.28|3507.78|518
1656528900000|2022-06-29 18:55:00|3512.28|3510.78|3512.28|3510.78|3514.28|3512.78|3511.28|3509.78|306
1656529200000|2022-06-29 19:00:00|3512.78|3511.28|3512.28|3510.78|3513.28|3511.78|3510.28|3508.78|436
1656529500000|2022-06-29 19:05:00|3512.78|3511.28|3515.78|3514.28|3516.28|3514.78|3512.28|3510.78|363
1656529800000|2022-06-29 19:10:00|3515.28|3513.78|3515.28|3513.78|3516.28|3514.78|3513.28|3511.78|884
1656530100000|2022-06-29 19:15:00|3514.78|3513.28|3517.28|3515.78|3520.28|3518.78|3514.28|3512.78|838
1656530400000|2022-06-29 19:20:00|3516.78|3515.28|3518.28|3516.78|3518.28|3516.78|3516.28|3514.78|364
1656530700000|2022-06-29 19:25:00|3517.78|3516.28|3520.28|3518.78|3521.28|3519.78|3517.28|3515.78|454
1656531000000|2022-06-29 19:30:00|3519.28|3517.78|3513.28|3511.78|3519.28|3517.78|3512.28|3510.78|1335
1656531300000|2022-06-29 19:35:00|3512.28|3510.78|3511.28|3509.78|3514.28|3512.78|3510.28|3508.78|908
1656531600000|2022-06-29 19:40:00|3512.28|3510.78|3510.28|3508.78|3512.28|3510.78|3509.28|3507.78|829
1656531900000|2022-06-29 19:45:00|3511.28|3509.78|3509.28|3507.78|3512.28|3510.78|3508.28|3506.78|634
1656532200000|2022-06-29 19:50:00|3511.28|3509.78|3508.78|3507.28|3511.78|3510.28|3506.28|3504.78|2358
1656532500000|2022-06-29 19:55:00|3509.28|3507.78|3507.28|3505.78|3511.28|3509.78|3507.28|3505.78|5928
1656532800000|2022-06-29 20:00:00|3508.63|3505.63|3510.53|3507.53|3511.33|3508.33|3507.03|3504.03|23831
1656533100000|2022-06-29 20:05:00|3510.73|3507.73|3509.93|3506.93|3511.33|3508.33|3509.03|3506.03|0
1656533400000|2022-06-29 20:10:00|3509.63|3506.63|3506.13|3503.13|3510.13|3507.13|3505.93|3502.93|0
1656533700000|2022-06-29 20:15:00|3506.03|3503.03|3508.83|3505.83|3508.83|3505.83|3506.03|3503.03|0
1656534000000|2022-06-29 20:20:00|3509.03|3506.03|3508.43|3505.43|3509.93|3506.93|3508.23|3505.23|0
1656534300000|2022-06-29 20:25:00|3508.33|3505.33|3508.63|3505.63|3509.93|3506.93|3508.13|3505.13|0
1656534600000|2022-06-29 20:30:00|3508.73|3505.73|3510.53|3507.53|3510.73|3507.73|3508.63|3505.63|0
1656534900000|2022-06-29 20:35:00|3510.33|3507.33|3509.93|3506.93|3510.43|3507.43|3509.63|3506.63|0
1656535200000|2022-06-29 20:40:00|3510.03|3507.03|3509.93|3506.93|3510.33|3507.33|3509.93|3506.93|0
1656535500000|2022-06-29 20:45:00|3510.13|3507.13|3511.03|3508.03|3511.03|3508.03|3510.13|3507.13|0
1656535800000|2022-06-29 20:50:00|3510.93|3507.93|3510.13|3507.13|3510.93|3507.93|3509.93|3506.93|0
1656536100000|2022-06-29 20:55:00|3509.93|3506.93|3510.13|3507.13|3510.73|3507.73|3509.63|3506.63|0
1656536400000|2022-06-29 21:00:00|3510.23|3507.23|3510.53|3507.53|3510.63|3507.63|3510.23|3507.23|0
1656536700000|2022-06-29 21:05:00|3510.33|3507.33|3510.23|3507.23|3510.53|3507.53|3510.23|3507.23|0
1656537000000|2022-06-29 21:10:00|3510.03|3507.03|3510.03|3507.03|3510.23|3507.23|3509.93|3506.93|0
1656537300000|2022-06-29 21:15:00|3510.23|3507.23|3510.23|3507.23|3510.23|3507.23|3510.13|3507.13|0
1656537600000|2022-06-29 21:20:00|3510.13|3507.13|3510.23|3507.23|3510.23|3507.23|3510.13|3507.13|0
1656537900000|2022-06-29 21:25:00|3510.33|3507.33|3510.33|3507.33|3510.43|3507.43|3510.23|3507.23|0
1656538200000|2022-06-29 21:30:00|3510.23|3507.23|3509.93|3506.93|3510.23|3507.23|3509.93|3506.93|0
1656538500000|2022-06-29 21:35:00|3510.13|3507.13|3509.93|3506.93|3510.23|3507.23|3509.93|3506.93|0
1656538800000|2022-06-29 21:40:00|3510.03|3507.03|3510.13|3507.13|3510.23|3507.23|3509.93|3506.93|0
1656539100000|2022-06-29 21:45:00|3510.03|3507.03|3510.03|3507.03|3510.03|3507.03|3510.03|3507.03|0
1656539400000|2022-06-29 21:50:00|3510.23|3507.23|3510.13|3507.13|3510.23|3507.23|3510.03|3507.03|0
1656539700000|2022-06-29 21:55:00|3510.03|3507.03|3510.03|3507.03|3510.13|3507.13|3510.03|3507.03|0
1656540000000|2022-06-29 22:00:00|3511.23|3508.23|3509.43|3506.43|3511.43|3508.43|3509.03|3506.03|0
1656540300000|2022-06-29 22:05:00|3509.63|3506.63|3508.93|3505.93|3509.93|3506.93|3508.13|3505.13|0
1656540600000|2022-06-29 22:10:00|3509.03|3506.03|3508.23|3505.23|3509.03|3506.03|3508.03|3505.03|0
1656540900000|2022-06-29 22:15:00|3508.03|3505.03|3509.23|3506.23|3510.03|3507.03|3508.03|3505.03|0
1656541200000|2022-06-29 22:20:00|3509.33|3506.33|3510.13|3507.13|3510.33|3507.33|3509.23|3506.23|0
1656541500000|2022-06-29 22:25:00|3510.33|3507.33|3510.73|3507.73|3511.13|3508.13|3510.33|3507.33|0
1656541800000|2022-06-29 22:30:00|3510.83|3507.83|3509.93|3506.93|3510.93|3507.93|3509.53|3506.53|0
1656542100000|2022-06-29 22:35:00|3509.73|3506.73|3509.23|3506.23|3509.73|3506.73|3509.23|3506.23|0
1656542400000|2022-06-29 22:40:00|3509.33|3506.33|3509.23|3506.23|3509.43|3506.43|3509.03|3506.03|0
1656542700000|2022-06-29 22:45:00|3509.33|3506.33|3509.23|3506.23|3509.43|3506.43|3508.63|3505.63|0
1656543000000|2022-06-29 22:50:00|3509.03|3506.03|3510.33|3507.33|3510.73|3507.73|3509.03|3506.03|0
1656543300000|2022-06-29 22:55:00|3510.23|3507.23|3509.23|3506.23|3510.23|3507.23|3509.03|3506.03|0
1656543600000|2022-06-29 23:00:00|3509.33|3506.33|3507.63|3504.63|3509.43|3506.43|3507.43|3504.43|0
1656543900000|2022-06-29 23:05:00|3507.43|3504.43|3507.83|3504.83|3508.23|3505.23|3507.43|3504.43|0
1656544200000|2022-06-29 23:10:00|3508.03|3505.03|3508.33|3505.33|3508.63|3505.63|3508.03|3505.03|0
1656544500000|2022-06-29 23:15:00|3508.13|3505.13|3508.03|3505.03|3508.63|3505.63|3507.83|3504.83|0
1656544800000|2022-06-29 23:20:00|3508.23|3505.23|3505.53|3502.53|3508.23|3505.23|3505.13|3502.13|0
1656545100000|2022-06-29 23:25:00|3505.63|3502.63|3505.23|3502.23|3506.43|3503.43|3504.83|3501.83|0
1656545400000|2022-06-29 23:30:00|3504.73|3501.73|3505.53|3502.53|3505.53|3502.53|3504.03|3501.03|0
1656545700000|2022-06-29 23:35:00|3505.33|3502.33|3505.73|3502.73|3506.43|3503.43|3505.33|3502.33|0
1656546000000|2022-06-29 23:40:00|3505.53|3502.53|3506.43|3503.43|3506.63|3503.63|3505.53|3502.53|0
1656546300000|2022-06-29 23:45:00|3506.63|3503.63|3506.83|3503.83|3507.03|3504.03|3505.93|3502.93|0
1656546600000|2022-06-29 23:50:00|3506.63|3503.63|3505.43|3502.43|3506.83|3503.83|3505.33|3502.33|0
1656546900000|2022-06-29 23:55:00|3505.13|3502.13|3505.73|3502.73|3506.13|3503.13|3505.13|3502.13|0
1656547200000|2022-06-30 00:00:00|3505.53|3502.53|3504.13|3501.13|3505.93|3502.93|3499.83|3496.83|0
1656547500000|2022-06-30 00:05:00|3504.33|3501.33|3505.93|3502.93|3507.23|3504.23|3504.33|3501.33|0
1656547800000|2022-06-30 00:10:00|3505.73|3502.73|3505.53|3502.53|3506.13|3503.13|3504.13|3501.13|0
1656548100000|2022-06-30 00:15:00|3505.33|3502.33|3505.53|3503.53|3506.53|3504.53|3501.53|3499.53|623
1656548400000|2022-06-30 00:20:00|3506.03|3504.03|3504.53|3502.53|3506.53|3504.53|3503.53|3501.53|340
1656548700000|2022-06-30 00:25:00|3505.03|3503.03|3505.53|3503.53|3506.53|3504.53|3504.53|3502.53|123
1656549000000|2022-06-30 00:30:00|3506.03|3504.03|3505.53|3503.53|3508.53|3506.53|3505.53|3503.53|162
1656549300000|2022-06-30 00:35:00|3506.53|3504.53|3506.53|3504.53|3508.53|3506.53|3505.53|3503.53|157
1656549600000|2022-06-30 00:40:00|3507.53|3505.53|3509.53|3507.53|3510.53|3508.53|3507.53|3505.53|89
1656549900000|2022-06-30 00:45:00|3510.53|3508.53|3506.53|3504.53|3510.53|3508.53|3505.53|3503.53|158
1656550200000|2022-06-30 00:50:00|3505.53|3503.53|3505.53|3503.53|3507.53|3505.53|3504.53|3502.53|185
1656550500000|2022-06-30 00:55:00|3504.53|3502.53|3506.53|3504.53|3506.53|3504.53|3504.53|3502.53|49
1656550800000|2022-06-30 01:00:00|3505.53|3503.53|3501.53|3499.53|3505.53|3503.53|3501.53|3499.53|119
1656551100000|2022-06-30 01:05:00|3502.03|3500.03|3499.53|3497.53|3503.03|3501.03|3499.53|3497.53|80
1656551400000|2022-06-30 01:10:00|3500.53|3498.53|3498.53|3496.53|3500.53|3498.53|3497.03|3495.03|302
1656551700000|2022-06-30 01:15:00|3497.53|3495.53|3495.53|3493.53|3497.53|3495.53|3494.53|3492.53|488
1656552000000|2022-06-30 01:20:00|3496.03|3494.03|3495.53|3493.53|3497.53|3495.53|3493.53|3491.53|160
1656552300000|2022-06-30 01:25:00|3496.53|3494.53|3496.53|3494.53|3496.53|3494.53|3494.53|3492.53|129
1656552600000|2022-06-30 01:30:00|3497.53|3495.53|3500.53|3498.53|3501.53|3499.53|3495.53|3493.53|295
1656552900000|2022-06-30 01:35:00|3501.03|3499.03|3501.53|3499.53|3503.53|3501.53|3499.53|3497.53|127
1656553200000|2022-06-30 01:40:00|3500.53|3498.53|3500.53|3498.53|3501.53|3499.53|3498.53|3496.53|70
1656553500000|2022-06-30 01:45:00|3501.03|3499.03|3500.53|3498.53|3503.53|3501.53|3500.53|3498.53|178
1656553800000|2022-06-30 01:50:00|3501.03|3499.03|3499.53|3497.53|3502.53|3500.53|3499.53|3497.53|74
1656554100000|2022-06-30 01:55:00|3498.53|3496.53|3495.53|3493.53|3499.53|3497.53|3495.53|3493.53|359
1656554400000|2022-06-30 02:00:00|3496.53|3494.53|3498.53|3496.53|3498.53|3496.53|3495.53|3493.53|170
1656554700000|2022-06-30 02:05:00|3499.53|3497.53|3499.53|3497.53|3499.53|3497.53|3497.53|3495.53|51
1656555000000|2022-06-30 02:10:00|3500.03|3498.03|3500.53|3498.53|3502.53|3500.53|3498.53|3496.53|385
1656555300000|2022-06-30 02:15:00|3501.03|3499.03|3500.53|3498.53|3501.53|3499.53|3500.53|3498.53|124
1656555600000|2022-06-30 02:20:00|3501.53|3499.53|3502.53|3500.53|3503.53|3501.53|3499.53|3497.53|247
1656555900000|2022-06-30 02:25:00|3503.03|3501.03|3503.53|3501.53|3504.53|3502.53|3502.53|3500.53|240
1656556200000|2022-06-30 02:30:00|3504.53|3502.53|3500.53|3498.53|3504.53|3502.53|3500.53|3498.53|378
1656556500000|2022-06-30 02:35:00|3501.53|3499.53|3500.53|3498.53|3501.53|3499.53|3499.53|3497.53|368
1656556800000|2022-06-30 02:40:00|3501.03|3499.03|3501.53|3499.53|3502.53|3500.53|3500.53|3498.53|40
1656557100000|2022-06-30 02:45:00|3502.03|3500.03|3498.53|3496.53|3502.53|3500.53|3498.53|3496.53|53
1656557400000|2022-06-30 02:50:00|3499.53|3497.53|3500.53|3498.53|3501.03|3499.03|3498.53|3496.53|45
1656557700000|2022-06-30 02:55:00|3501.53|3499.53|3504.53|3502.53|3504.53|3502.53|3501.53|3499.53|410
1656558000000|2022-06-30 03:00:00|3505.53|3503.53|3505.53|3503.53|3505.53|3503.53|3504.53|3502.53|219
1656558300000|2022-06-30 03:05:00|3506.53|3504.53|3504.53|3502.53|3506.53|3504.53|3503.53|3501.53|195
1656558600000|2022-06-30 03:10:00|3505.53|3503.53|3503.53|3501.53|3505.53|3503.53|3503.53|3501.53|48
1656558900000|2022-06-30 03:15:00|3504.53|3502.53|3504.53|3502.53|3505.53|3503.53|3503.03|3501.03|258
1656559200000|2022-06-30 03:20:00|3504.03|3502.03|3505.53|3503.53|3505.53|3503.53|3503.53|3501.53|139
1656559500000|2022-06-30 03:25:00|3505.03|3503.03|3504.53|3502.53|3505.53|3503.53|3503.53|3501.53|121
1656559800000|2022-06-30 03:30:00|3503.53|3501.53|3501.53|3499.53|3504.53|3502.53|3501.53|3499.53|188
1656560100000|2022-06-30 03:35:00|3502.53|3500.53|3499.53|3497.53|3502.53|3500.53|3498.53|3496.53|269
1656560400000|2022-06-30 03:40:00|3499.03|3497.03|3498.53|3496.53|3499.53|3497.53|3498.53|3496.53|80
1656560700000|2022-06-30 03:45:00|3499.53|3497.53|3493.53|3491.53|3499.53|3497.53|3493.53|3491.53|794
1656561000000|2022-06-30 03:50:00|3494.53|3492.53|3494.03|3492.03|3494.53|3492.53|3493.53|3491.53|312
1656561300000|2022-06-30 03:55:00|3494.53|3492.53|3494.03|3492.03|3494.53|3492.53|3493.53|3491.53|75
1656561600000|2022-06-30 04:00:00|3493.53|3491.53|3493.53|3491.53|3494.53|3492.53|3492.53|3490.53|56
1656561900000|2022-06-30 04:05:00|3494.53|3492.53|3494.53|3492.53|3495.53|3493.53|3494.53|3492.53|56
1656562200000|2022-06-30 04:10:00|3493.53|3491.53|3495.53|3493.53|3496.03|3494.03|3493.53|3491.53|32
1656562500000|2022-06-30 04:15:00|3496.03|3494.03|3496.53|3494.53|3496.53|3494.53|3495.53|3493.53|87
1656562800000|2022-06-30 04:20:00|3496.03|3494.03|3497.03|3495.03|3497.53|3495.53|3495.53|3493.53|48
1656563100000|2022-06-30 04:25:00|3497.53|3495.53|3496.53|3494.53|3497.53|3495.53|3496.53|3494.53|24
1656563400000|2022-06-30 04:30:00|3497.53|3495.53|3495.53|3493.53|3497.53|3495.53|3494.53|3492.53|96
1656563700000|2022-06-30 04:35:00|3494.53|3492.53|3494.53|3492.53|3495.53|3493.53|3492.53|3490.53|51
1656564000000|2022-06-30 04:40:00|3495.53|3493.53|3496.53|3494.53|3496.53|3494.53|3495.53|3493.53|45
1656564300000|2022-06-30 04:45:00|3495.53|3493.53|3495.53|3493.53|3496.53|3494.53|3495.53|3493.53|42
1656564600000|2022-06-30 04:50:00|||||||||56
1656564900000|2022-06-30 04:55:00|3494.53|3492.53|3495.53|3493.53|3496.53|3494.53|3494.53|3492.53|92
1656565200000|2022-06-30 05:00:00|3496.03|3494.03|3496.53|3494.53|3497.53|3495.53|3494.53|3492.53|361
1656565500000|2022-06-30 05:05:00|3495.53|3493.53|3495.53|3493.53|3496.53|3494.53|3494.53|3492.53|266
1656565800000|2022-06-30 05:10:00|3494.53|3492.53|3495.53|3493.53|3495.53|3493.53|3493.53|3491.53|71
1656566100000|2022-06-30 05:15:00|3496.53|3494.53|3494.53|3492.53|3496.53|3494.53|3494.53|3492.53|134
1656566400000|2022-06-30 05:20:00|3494.03|3492.03|3491.03|3489.03|3494.03|3492.03|3490.53|3488.53|432
1656566700000|2022-06-30 05:25:00|3491.53|3489.53|3487.53|3485.53|3491.53|3489.53|3482.53|3480.53|1102
1656567000000|2022-06-30 05:30:00|3487.03|3485.03|3482.53|3480.53|3487.53|3485.53|3481.53|3479.53|790
1656567300000|2022-06-30 05:35:00|3481.53|3479.53|3480.53|3478.53|3482.53|3480.53|3478.53|3476.53|726
1656567600000|2022-06-30 05:40:00|3481.03|3479.03|3479.53|3477.53|3482.03|3480.03|3478.53|3476.53|528
1656567900000|2022-06-30 05:45:00|3480.03|3478.03|3481.53|3479.53|3483.53|3481.53|3480.03|3478.03|192
1656568200000|2022-06-30 05:50:00|3482.53|3480.53|3476.53|3474.53|3482.53|3480.53|3476.53|3474.53|1148
1656568500000|2022-06-30 05:55:00|3477.53|3475.53|3478.53|3476.53|3479.53|3477.53|3476.53|3474.53|1264
1656568800000|2022-06-30 06:00:00|3478.28|3476.78|3471.28|3469.78|3480.78|3479.28|3471.28|3469.78|2356
1656569100000|2022-06-30 06:05:00|3470.28|3468.78|3463.28|3461.78|3470.28|3468.78|3462.28|3460.78|2792
1656569400000|2022-06-30 06:10:00|3462.28|3460.78|3469.28|3467.78|3470.78|3469.28|3461.28|3459.78|2857
1656569700000|2022-06-30 06:15:00|3468.28|3466.78|3468.28|3466.78|3471.28|3469.78|3465.28|3463.78|2599
1656570000000|2022-06-30 06:20:00|3467.28|3465.78|3467.28|3465.78|3468.28|3466.78|3465.28|3463.78|1746
1656570300000|2022-06-30 06:25:00|3466.28|3464.78|3461.28|3459.78|3467.28|3465.78|3459.28|3457.78|3071
1656570600000|2022-06-30 06:30:00|3460.78|3459.28|3456.28|3454.78|3461.28|3459.78|3455.28|3453.78|5466
1656570900000|2022-06-30 06:35:00|3457.28|3455.78|3455.28|3453.78|3457.28|3455.78|3446.28|3444.78|5371
1656571200000|2022-06-30 06:40:00|3456.28|3454.78|3450.28|3448.78|3456.78|3455.28|3449.28|3447.78|2815
1656571500000|2022-06-30 06:45:00|3451.28|3449.78|3454.28|3452.78|3455.28|3453.78|3450.28|3448.78|4422
1656571800000|2022-06-30 06:50:00|3455.28|3453.78|3453.28|3451.78|3458.28|3456.78|3449.28|3447.78|4686
1656572100000|2022-06-30 06:55:00|3454.28|3452.78|3455.28|3453.78|3457.28|3455.78|3453.28|3451.78|5060
1656572400000|2022-06-30 07:00:00|3456.78|3455.28|3449.28|3447.78|3457.28|3455.78|3448.28|3446.78|23840
1656572700000|2022-06-30 07:05:00|3448.28|3446.78|3446.28|3444.78|3450.28|3448.78|3441.28|3439.78|16460
1656573000000|2022-06-30 07:10:00|3445.28|3443.78|3438.28|3436.78|3451.28|3449.78|3435.28|3433.78|18005
1656573300000|2022-06-30 07:15:00|3437.28|3435.78|3433.28|3431.78|3437.28|3435.78|3430.28|3428.78|15682
1656573600000|2022-06-30 07:20:00|3432.28|3430.78|3435.28|3433.78|3438.28|3436.78|3429.28|3427.78|22070
1656573900000|2022-06-30 07:25:00|3435.78|3434.28|3435.28|3433.78|3444.28|3442.78|3432.28|3430.78|18343
1656574200000|2022-06-30 07:30:00|3434.28|3432.78|3447.28|3445.78|3447.28|3445.78|3430.28|3428.78|10493
1656574500000|2022-06-30 07:35:00|3448.28|3446.78|3439.28|3437.78|3448.28|3446.78|3437.28|3435.78|12448
1656574800000|2022-06-30 07:40:00|3439.4|3437.9|3446.4|3444.9|3447.4|3445.9|3439.4|3437.9|12734
1656575100000|2022-06-30 07:45:00|3447.4|3445.9|3453.4|3451.9|3453.4|3451.9|3442.4|3440.9|8939
1656575400000|2022-06-30 07:50:00|3454.4|3452.9|3450.4|3448.9|3455.4|3453.9|3450.4|3448.9|7944
1656575700000|2022-06-30 07:55:00|3449.4|3447.9|3443.4|3441.9|3449.4|3447.9|3442.4|3440.9|17769
1656576000000|2022-06-30 08:00:00|3444.4|3442.9|3455.4|3453.9|3455.4|3453.9|3444.4|3442.9|10677
1656576300000|2022-06-30 08:05:00|3454.9|3453.4|3451.4|3449.9|3458.4|3456.9|3449.4|3447.9|11094
1656576600000|2022-06-30 08:10:00|3450.4|3448.9|3451.4|3449.9|3453.4|3451.9|3449.4|3447.9|9193
1656576900000|2022-06-30 08:15:00|3452.4|3450.9|3445.4|3443.9|3452.4|3450.9|3445.4|3443.9|4439
1656577200000|2022-06-30 08:20:00|3446.4|3444.9|3443.4|3441.9|3448.4|3446.9|3443.4|3441.9|6218
1656577500000|2022-06-30 08:25:00|3444.4|3442.9|3438.4|3436.9|3445.4|3443.9|3437.4|3435.9|6747
1656577800000|2022-06-30 08:30:00|3437.4|3435.9|3435.4|3433.9|3441.4|3439.9|3434.4|3432.9|8549
1656578100000|2022-06-30 08:35:00|3434.4|3432.9|3450.4|3448.9|3455.4|3453.9|3433.4|3431.9|36973
1656578400000|2022-06-30 08:40:00|3449.4|3447.9|3457.4|3455.9|3459.4|3457.9|3445.4|3443.9|15378
1656578700000|2022-06-30 08:45:00|3456.4|3454.9|3448.4|3446.9|3456.4|3454.9|3446.4|3444.9|7488
1656579000000|2022-06-30 08:50:00|3447.4|3445.9|3449.4|3447.9|3451.4|3449.9|3446.4|3444.9|6292
1656579300000|2022-06-30 08:55:00|3450.4|3448.9|3445.4|3443.9|3451.4|3449.9|3445.4|3443.9|3805
1656579600000|2022-06-30 09:00:00|3446.4|3444.9|3442.4|3440.9|3448.4|3446.9|3441.4|3439.9|4505
1656579900000|2022-06-30 09:05:00|3443.4|3441.9|3438.4|3436.9|3446.4|3444.9|3438.4|3436.9|4962
1656580200000|2022-06-30 09:10:00|3437.4|3435.9|3430.4|3428.9|3438.4|3436.9|3429.9|3428.4|7007
1656580500000|2022-06-30 09:15:00|3429.4|3427.9|3428.4|3426.9|3431.4|3429.9|3428.4|3426.9|8589
1656580800000|2022-06-30 09:20:00|3429.4|3427.9|3427.4|3425.9|3429.4|3427.9|3427.4|3425.9|6330
1656581100000|2022-06-30 09:25:00|3427.9|3426.4|3425.4|3423.9|3429.4|3427.9|3425.4|3423.9|8407
1656581400000|2022-06-30 09:30:00|3424.4|3422.9|3431.4|3429.9|3432.4|3430.9|3423.4|3421.9|10040
1656581700000|2022-06-30 09:35:00|3430.4|3428.9|3433.4|3431.9|3433.4|3431.9|3428.4|3426.9|7314
1656582000000|2022-06-30 09:40:00|3432.4|3430.9|3434.4|3432.9|3435.4|3433.9|3431.4|3429.9|10106
1656582300000|2022-06-30 09:45:00|3433.4|3431.9|3432.4|3430.9|3437.4|3435.9|3432.4|3430.9|4332
1656582600000|2022-06-30 09:50:00|3433.4|3431.9|3435.4|3433.9|3436.4|3434.9|3430.4|3428.9|5770
1656582900000|2022-06-30 09:55:00|3436.4|3434.9|3444.4|3442.9|3446.4|3444.9|3435.4|3433.9|6030
1656583200000|2022-06-30 10:00:00|3443.4|3441.9|3441.4|3439.9|3446.4|3444.9|3441.4|3439.9|6387
1656583500000|2022-06-30 10:05:00|3442.4|3440.9|3440.4|3438.9|3442.4|3440.9|3435.4|3433.9|9869
1656583800000|2022-06-30 10:10:00|3439.4|3437.9|3436.4|3434.9|3442.4|3440.9|3435.4|3433.9|6790
1656584100000|2022-06-30 10:15:00|3435.9|3434.4|3437.4|3435.9|3437.4|3435.9|3435.4|3433.9|1675
1656584400000|2022-06-30 10:20:00|3436.4|3434.9|3440.4|3438.9|3440.4|3438.9|3436.4|3434.9|1996
1656584700000|2022-06-30 10:25:00|3439.4|3437.9|3431.4|3429.9|3439.4|3437.9|3431.4|3429.9|3818
1656585000000|2022-06-30 10:30:00|3430.4|3428.9|3431.4|3429.9|3432.4|3430.9|3430.4|3428.9|1190
1656585300000|2022-06-30 10:35:00|3430.4|3428.9|3424.4|3422.9|3430.4|3428.9|3422.4|3420.9|8978
1656585600000|2022-06-30 10:40:00|3423.4|3421.9|3425.4|3423.9|3425.4|3423.9|3421.4|3419.9|6442
1656585900000|2022-06-30 10:45:00|3424.4|3422.9|3421.4|3419.9|3425.4|3423.9|3420.4|3418.9|3839
1656586200000|2022-06-30 10:50:00|3420.4|3418.9|3424.4|3422.9|3425.4|3423.9|3420.4|3418.9|8046
1656586500000|2022-06-30 10:55:00|3425.4|3423.9|3427.4|3425.9|3427.4|3425.9|3425.4|3423.9|6908
1656586800000|2022-06-30 11:00:00|3426.4|3424.9|3420.4|3418.9|3426.4|3424.9|3420.4|3418.9|4095
1656587100000|2022-06-30 11:05:00|3421.4|3419.9|3423.4|3421.9|3424.4|3422.9|3420.4|3418.9|4161
1656587400000|2022-06-30 11:10:00|3424.4|3422.9|3424.4|3422.9|3424.4|3422.9|3421.4|3419.9|3331
1656587700000|2022-06-30 11:15:00|3423.4|3421.9|3420.4|3418.9|3425.4|3423.9|3418.4|3416.9|4606
1656588000000|2022-06-30 11:20:00|3419.4|3417.9|3419.4|3417.9|3421.4|3419.9|3418.4|3416.9|6061
1656588300000|2022-06-30 11:25:00|3418.4|3416.9|3423.4|3421.9|3424.4|3422.9|3418.4|3416.9|4584
1656588600000|2022-06-30 11:30:00|3422.4|3420.9|3419.4|3417.9|3423.4|3421.9|3417.4|3415.9|12062
1656588900000|2022-06-30 11:35:00|3418.4|3416.9|3416.4|3414.9|3419.4|3417.9|3415.4|3413.9|7689
1656589200000|2022-06-30 11:40:00|3416.26|3414.76|3420.26|3418.76|3421.26|3419.76|3415.26|3413.76|5579
1656589500000|2022-06-30 11:45:00|3419.26|3417.76|3421.26|3419.76|3422.26|3420.76|3418.26|3416.76|5602
1656589800000|2022-06-30 11:50:00|3420.26|3418.76|3421.26|3419.76|3422.26|3420.76|3418.26|3416.76|6659
1656590100000|2022-06-30 11:55:00|3422.26|3420.76|3424.26|3422.76|3424.26|3422.76|3421.26|3419.76|2781
1656590400000|2022-06-30 12:00:00|3423.26|3421.76|3429.26|3427.76|3430.26|3428.76|3423.26|3421.76|7213
1656590700000|2022-06-30 12:05:00|3428.26|3426.76|3425.26|3423.76|3429.26|3427.76|3423.76|3422.26|4625
1656591000000|2022-06-30 12:10:00|3424.26|3422.76|3428.26|3426.76|3428.26|3426.76|3424.26|3422.76|3752
1656591300000|2022-06-30 12:15:00|3429.26|3427.76|3428.26|3426.76|3432.26|3430.76|3427.26|3425.76|8672
1656591600000|2022-06-30 12:20:00|3429.26|3427.76|3431.26|3429.76|3432.26|3430.76|3429.26|3427.76|3958
1656591900000|2022-06-30 12:25:00|3430.26|3428.76|3431.76|3430.26|3436.26|3434.76|3430.26|3428.76|6167
1656592200000|2022-06-30 12:30:00|3432.26|3430.76|3441.26|3439.76|3442.26|3440.76|3431.76|3430.26|9185
1656592500000|2022-06-30 12:35:00|3442.26|3440.76|3438.26|3436.76|3444.26|3442.76|3437.26|3435.76|9336
1656592800000|2022-06-30 12:40:00|3437.26|3435.76|3441.26|3439.76|3441.26|3439.76|3435.26|3433.76|6218
1656593100000|2022-06-30 12:45:00|3442.26|3440.76|3438.26|3436.76|3445.26|3443.76|3438.26|3436.76|3761
1656593400000|2022-06-30 12:50:00|3439.26|3437.76|3432.26|3430.76|3439.26|3437.76|3431.26|3429.76|6116
1656593700000|2022-06-30 12:55:00|3431.76|3430.26|3424.26|3422.76|3432.26|3430.76|3424.26|3422.76|6468
1656594000000|2022-06-30 13:00:00|3423.76|3422.26|3429.26|3427.76|3429.26|3427.76|3422.26|3420.76|4744
1656594300000|2022-06-30 13:05:00|3428.26|3426.76|3434.26|3432.76|3435.26|3433.76|3427.26|3425.76|4137
1656594600000|2022-06-30 13:10:00|3433.26|3431.76|3432.26|3430.76|3434.26|3432.76|3431.26|3429.76|3042
1656594900000|2022-06-30 13:15:00|3432.76|3431.26|3437.26|3435.76|3437.26|3435.76|3430.26|3428.76|3390
1656595200000|2022-06-30 13:20:00|3436.26|3434.76|3433.26|3431.76|3437.26|3435.76|3432.26|3430.76|2651
1656595500000|2022-06-30 13:25:00|3432.26|3430.76|3434.26|3432.76|3435.26|3433.76|3431.26|3429.76|4279
1656595800000|2022-06-30 13:30:00|3436.26|3434.76|3430.26|3428.76|3440.26|3438.76|3426.26|3424.76|8545
1656596100000|2022-06-30 13:35:00|3429.26|3427.76|3423.26|3421.76|3431.26|3429.76|3423.26|3421.76|7387
1656596400000|2022-06-30 13:40:00|3424.26|3422.76|3425.26|3423.76|3428.26|3426.76|3423.26|3421.76|7682
1656596700000|2022-06-30 13:45:00|3426.26|3424.76|3424.26|3422.76|3427.26|3425.76|3423.26|3421.76|7442
1656597000000|2022-06-30 13:50:00|3423.76|3422.26|3418.26|3416.76|3425.76|3424.26|3417.26|3415.76|11471
1656597300000|2022-06-30 13:55:00|3419.26|3417.76|3419.26|3417.76|3422.26|3420.76|3415.26|3413.76|10995
1656597600000|2022-06-30 14:00:00|3418.26|3416.76|3416.76|3415.26|3422.26|3420.76|3416.26|3414.76|10152
1656597900000|2022-06-30 14:05:00|3417.26|3415.76|3418.26|3416.76|3419.26|3417.76|3415.26|3413.76|9879
1656598200000|2022-06-30 14:10:00|3418.11|3416.61|3427.11|3425.61|3427.11|3425.61|3418.11|3416.61|12272
1656598500000|2022-06-30 14:15:00|3426.11|3424.61|3427.11|3425.61|3431.11|3429.61|3425.11|3423.61|13322
1656598800000|2022-06-30 14:20:00|3426.11|3424.61|3425.11|3423.61|3427.11|3425.61|3422.11|3420.61|7130
1656599100000|2022-06-30 14:25:00|3424.11|3422.61|3423.11|3421.61|3427.11|3425.61|3420.11|3418.61|10657
1656599400000|2022-06-30 14:30:00|3422.11|3420.61|3438.11|3436.61|3438.11|3436.61|3422.11|3420.61|10459
1656599700000|2022-06-30 14:35:00|3439.11|3437.61|3433.11|3431.61|3439.11|3437.61|3433.11|3431.61|11102
1656600000000|2022-06-30 14:40:00|3432.11|3430.61|3432.11|3430.61|3435.11|3433.61|3430.11|3428.61|7586
1656600300000|2022-06-30 14:45:00|3433.11|3431.61|3435.11|3433.61|3437.11|3435.61|3432.11|3430.61|7432
1656600600000|2022-06-30 14:50:00|3436.11|3434.61|3440.11|3438.61|3442.61|3441.11|3435.11|3433.61|5686
1656600900000|2022-06-30 14:55:00|3439.61|3438.11|3443.11|3441.61|3444.11|3442.61|3438.11|3436.61|10769
1656601200000|2022-06-30 15:00:00|3442.11|3440.61|3437.11|3435.61|3442.11|3440.61|3434.11|3432.61|15137
1656601500000|2022-06-30 15:05:00|3438.11|3436.61|3448.11|3446.61|3449.11|3447.61|3438.11|3436.61|14482
1656601800000|2022-06-30 15:10:00|3449.11|3447.61|3450.11|3448.61|3451.11|3449.61|3446.11|3444.61|16418
1656602100000|2022-06-30 15:15:00|3449.11|3447.61|3450.11|3448.61|3453.11|3451.61|3449.11|3447.61|12671
1656602400000|2022-06-30 15:20:00|3451.11|3449.61|3454.11|3452.61|3454.11|3452.61|3450.11|3448.61|26047
1656602700000|2022-06-30 15:25:00|3455.11|3453.61|3452.11|3450.61|3460.11|3458.61|3451.11|3449.61|77200
1656603000000|2022-06-30 15:30:00|3453.11|3451.61|3456.11|3454.61|3457.11|3455.61|3451.11|3449.61|105230
1656603300000|2022-06-30 15:35:00|3457.11|3455.61|3461.11|3459.61|3461.11|3459.61|3454.11|3452.61|41882
1656603600000|2022-06-30 15:40:00|3460.11|3458.61|3464.11|3462.61|3465.11|3463.61|3460.11|3458.61|14065
1656603900000|2022-06-30 15:45:00|3463.11|3461.61|3464.11|3462.61|3466.11|3464.61|3462.11|3460.61|5736
1656604200000|2022-06-30 15:50:00|3463.11|3461.61|3465.11|3463.61|3465.11|3463.61|3462.11|3460.61|4341
1656604500000|2022-06-30 15:55:00|3464.11|3462.61|3467.11|3465.61|3468.11|3466.61|3462.11|3460.61|3525
1656604800000|2022-06-30 16:00:00|3466.11|3464.61|3463.11|3461.61|3467.11|3465.61|3463.11|3461.61|1678
1656605100000|2022-06-30 16:05:00|3463.61|3462.11|3458.11|3456.61|3463.61|3462.11|3458.11|3456.61|2801
1656605400000|2022-06-30 16:10:00|3457.11|3455.61|3461.11|3459.61|3461.11|3459.61|3457.11|3455.61|2066
1656605700000|2022-06-30 16:15:00|3460.61|3459.11|3463.11|3461.61|3464.11|3462.61|3458.61|3457.11|1468
1656606000000|2022-06-30 16:20:00|3462.61|3461.11|3471.11|3469.61|3471.11|3469.61|3462.11|3460.61|2948
1656606300000|2022-06-30 16:25:00|3472.11|3470.61|3475.11|3473.61|3476.11|3474.61|3472.11|3470.61|2946
1656606600000|2022-06-30 16:30:00|3476.11|3474.61|3477.11|3475.61|3480.11|3478.61|3475.11|3473.61|3013
1656606900000|2022-06-30 16:35:00|3476.11|3474.61|3472.11|3470.61|3477.11|3475.61|3471.61|3470.11|2577
1656607200000|2022-06-30 16:40:00|3472.61|3471.11|3472.11|3470.61|3473.11|3471.61|3469.11|3467.61|2501
1656607500000|2022-06-30 16:45:00|3472.61|3471.11|3469.11|3467.61|3474.11|3472.61|3468.11|3466.61|1638
1656607800000|2022-06-30 16:50:00|3468.11|3466.61|3472.11|3470.61|3472.11|3470.61|3467.11|3465.61|972
1656608100000|2022-06-30 16:55:00|3473.11|3471.61|3471.11|3469.61|3473.11|3471.61|3470.11|3468.61|1067
1656608400000|2022-06-30 17:00:00|3472.11|3470.61|3472.11|3470.61|3475.11|3473.61|3471.11|3469.61|1104
1656608700000|2022-06-30 17:05:00|3472.61|3471.11|3465.11|3463.61|3472.61|3471.11|3464.11|3462.61|1305
1656609000000|2022-06-30 17:10:00|3464.11|3462.61|3458.11|3456.61|3464.61|3463.11|3457.11|3455.61|1347
1656609300000|2022-06-30 17:15:00|3457.11|3455.61|3459.11|3457.61|3459.11|3457.61|3457.11|3455.61|1625
1656609600000|2022-06-30 17:20:00|3458.11|3456.61|3463.11|3461.61|3463.11|3461.61|3458.11|3456.61|644
1656609900000|2022-06-30 17:25:00|3464.11|3462.61|3464.11|3462.61|3465.11|3463.61|3462.11|3460.61|1638
1656610200000|2022-06-30 17:30:00|3465.11|3463.61|3465.11|3463.61|3466.11|3464.61|3463.11|3461.61|1090
1656610500000|2022-06-30 17:35:00|3464.61|3463.11|3466.11|3464.61|3467.11|3465.61|3464.11|3462.61|840
1656610800000|2022-06-30 17:40:00|3467.11|3465.61|3462.11|3460.61|3469.11|3467.61|3462.11|3460.61|1651
1656611100000|2022-06-30 17:45:00|3463.11|3461.61|3470.11|3468.61|3470.11|3468.61|3462.11|3460.61|1176
1656611400000|2022-06-30 17:50:00|3469.11|3467.61|3471.11|3469.61|3473.11|3471.61|3469.11|3467.61|1688
1656611700000|2022-06-30 17:55:00|3470.11|3468.61|3469.11|3467.61|3470.11|3468.61|3467.11|3465.61|547
1656612000000|2022-06-30 18:00:00|3470.11|3468.61|3471.11|3469.61|3471.11|3469.61|3468.11|3466.61|575
1656612300000|2022-06-30 18:05:00|3470.61|3469.11|3466.11|3464.61|3472.11|3470.61|3465.11|3463.61|1027
1656612600000|2022-06-30 18:10:00|3465.61|3464.11|3466.11|3464.61|3470.11|3468.61|3465.11|3463.61|725
1656612900000|2022-06-30 18:15:00|3465.61|3464.11|3470.11|3468.61|3471.11|3469.61|3465.11|3463.61|960
1656613200000|2022-06-30 18:20:00|3471.11|3469.61|3463.11|3461.61|3471.11|3469.61|3463.11|3461.61|1032
1656613500000|2022-06-30 18:25:00|3464.11|3462.61|3465.11|3463.61|3466.11|3464.61|3460.11|3458.61|1036
1656613800000|2022-06-30 18:30:00|3464.61|3463.11|3465.11|3463.61|3466.11|3464.61|3463.11|3461.61|418
1656614100000|2022-06-30 18:35:00|3464.11|3462.61|3465.61|3464.11|3466.11|3464.61|3463.11|3461.61|606
1656614400000|2022-06-30 18:40:00|3466.11|3464.61|3458.11|3456.61|3466.11|3464.61|3458.11|3456.61|2329
1656614700000|2022-06-30 18:45:00|3457.11|3455.61|3460.11|3458.61|3461.11|3459.61|3457.11|3455.61|1087
1656615000000|2022-06-30 18:50:00|3459.11|3457.61|3457.11|3455.61|3460.11|3458.61|3455.11|3453.61|1133
1656615300000|2022-06-30 18:55:00|3456.61|3455.11|3457.11|3455.61|3458.11|3456.61|3455.11|3453.61|865
1656615600000|2022-06-30 19:00:00|3458.11|3456.61|3458.11|3456.61|3460.11|3458.61|3456.11|3454.61|1037
1656615900000|2022-06-30 19:05:00|3457.61|3456.11|3451.11|3449.61|3458.11|3456.61|3451.11|3449.61|1941
1656616200000|2022-06-30 19:10:00|3450.61|3449.11|3452.11|3450.61|3453.11|3451.61|3450.11|3448.61|1894
1656616500000|2022-06-30 19:15:00|3451.11|3449.61|3450.11|3448.61|3452.11|3450.61|3448.11|3446.61|2281
1656616800000|2022-06-30 19:20:00|3451.11|3449.61|3454.11|3452.61|3454.11|3452.61|3450.11|3448.61|872
1656617100000|2022-06-30 19:25:00|3453.11|3451.61|3460.11|3458.61|3460.11|3458.61|3453.11|3451.61|854
1656617400000|2022-06-30 19:30:00|3459.11|3457.61|3465.11|3463.61|3465.11|3463.61|3458.11|3456.61|2348
1656617700000|2022-06-30 19:35:00|3464.61|3463.11|3464.11|3462.61|3468.11|3466.61|3463.11|3461.61|1562
1656618000000|2022-06-30 19:40:00|3465.11|3463.61|3460.11|3458.61|3466.11|3464.61|3458.11|3456.61|1328
1656618300000|2022-06-30 19:45:00|3459.11|3457.61|3463.11|3461.61|3468.11|3466.61|3459.11|3457.61|1644
1656618600000|2022-06-30 19:50:00|3465.11|3463.61|3457.11|3455.61|3467.61|3466.11|3455.11|3453.61|2838
1656618900000|2022-06-30 19:55:00|3456.11|3454.61|3473.11|3471.61|3473.11|3471.61|3455.11|3453.61|4769
1656619200000|2022-06-30 20:00:00|3474.56|3471.56|3464.96|3461.96|3474.56|3471.56|3461.06|3458.06|23943
1656619500000|2022-06-30 20:05:00|3464.86|3461.86|3462.46|3459.46|3465.36|3462.36|3459.66|3456.66|139
1656619800000|2022-06-30 20:10:00|3462.66|3459.66|3460.86|3457.86|3465.76|3462.76|3460.66|3457.66|0
1656620100000|2022-06-30 20:15:00|3460.76|3457.76|3464.36|3461.36|3464.46|3461.46|3459.76|3456.76|0
1656620400000|2022-06-30 20:20:00|3464.26|3461.26|3464.96|3461.96|3465.96|3462.96|3463.96|3460.96|0
1656620700000|2022-06-30 20:25:00|3465.16|3462.16|3466.36|3463.36|3467.76|3464.76|3464.56|3461.56|0
1656621000000|2022-06-30 20:30:00|3466.06|3463.06|3466.36|3463.36|3466.36|3463.36|3463.96|3460.96|0
1656621300000|2022-06-30 20:35:00|3466.16|3463.16|3464.96|3461.96|3466.16|3463.16|3464.16|3461.16|0
1656621600000|2022-06-30 20:40:00|3464.86|3461.86|3465.76|3462.76|3465.96|3462.96|3464.56|3461.56|0
1656621900000|2022-06-30 20:45:00|3465.66|3462.66|3465.76|3462.76|3466.16|3463.16|3464.16|3461.16|0
1656622200000|2022-06-30 20:50:00|3465.36|3462.36|3463.56|3460.56|3465.96|3462.96|3462.46|3459.46|0
1656622500000|2022-06-30 20:55:00|3463.66|3460.66|3462.16|3459.16|3465.96|3462.96|3461.56|3458.56|0
1656622800000|2022-06-30 21:00:00|3463.36|3460.36|3462.36|3459.36|3463.36|3460.36|3462.06|3459.06|0
1656623100000|2022-06-30 21:05:00|3462.26|3459.26|3462.96|3459.96|3462.96|3459.96|3462.26|3459.26|0
1656623400000|2022-06-30 21:10:00|3462.76|3459.76|3461.96|3458.96|3462.96|3459.96|3461.96|3458.96|0
1656623700000|2022-06-30 21:15:00|3462.26|3459.26|3462.26|3459.26|3462.36|3459.36|3462.16|3459.16|0
1656624000000|2022-06-30 21:20:00|3462.36|3459.36|3462.46|3459.46|3462.76|3459.76|3462.26|3459.26|0
1656624300000|2022-06-30 21:25:00|3462.56|3459.56|3462.56|3459.56|3462.86|3459.86|3462.56|3459.56|0
1656624600000|2022-06-30 21:30:00|3462.86|3459.86|3462.56|3459.56|3462.86|3459.86|3462.56|3459.56|0
1656624900000|2022-06-30 21:35:00|3462.96|3459.96|3462.66|3459.66|3462.96|3459.96|3462.56|3459.56|0
1656625200000|2022-06-30 21:40:00|3462.76|3459.76|3462.86|3459.86|3462.86|3459.86|3462.76|3459.76|0
1656625500000|2022-06-30 21:45:00|3462.76|3459.76|3462.86|3459.86|3462.96|3459.96|3462.66|3459.66|0
1656625800000|2022-06-30 21:50:00|3462.76|3459.76|3462.66|3459.66|3462.86|3459.86|3462.56|3459.56|0
1656626100000|2022-06-30 21:55:00|3462.46|3459.46|3462.66|3459.66|3462.66|3459.66|3462.36|3459.36|0
1656626400000|2022-06-30 22:00:00|3463.16|3460.16|3460.46|3457.46|3463.46|3460.46|3459.76|3456.76|0
1656626700000|2022-06-30 22:05:00|3460.66|3457.66|3457.36|3454.36|3460.86|3457.86|3457.36|3454.36|0
1656627000000|2022-06-30 22:10:00|3457.26|3454.26|3455.96|3452.96|3459.16|3456.16|3455.66|3452.66|0
1656627300000|2022-06-30 22:15:00|3456.16|3453.16|3459.56|3456.56|3460.26|3457.26|3455.66|3452.66|0
1656627600000|2022-06-30 22:20:00|3459.66|3456.66|3459.76|3456.76|3460.66|3457.66|3459.56|3456.56|0
1656627900000|2022-06-30 22:25:00|3459.86|3456.86|3456.96|3453.96|3460.06|3457.06|3456.96|3453.96|0
1656628200000|2022-06-30 22:30:00|3457.06|3454.06|3458.36|3455.36|3459.56|3456.56|3457.06|3454.06|0
1656628500000|2022-06-30 22:35:00|3458.16|3455.16|3457.46|3454.46|3458.56|3455.56|3457.36|3454.36|0
1656628800000|2022-06-30 22:40:00|3457.36|3454.36|3459.16|3456.16|3459.16|3456.16|3457.16|3454.16|0
1656629100000|2022-06-30 22:45:00|3459.26|3456.26|3459.56|3456.56|3460.46|3457.46|3459.16|3456.16|0
1656629400000|2022-06-30 22:50:00|3459.66|3456.66|3461.16|3458.16|3461.66|3458.66|3459.36|3456.36|0
1656629700000|2022-06-30 22:55:00|3461.26|3458.26|3458.86|3455.86|3461.26|3458.26|3458.26|3455.26|0
1656630000000|2022-06-30 23:00:00|3458.96|3455.96|3459.36|3456.36|3460.16|3457.16|3458.56|3455.56|0
1656630300000|2022-06-30 23:05:00|3459.26|3456.26|3459.76|3456.76|3460.46|3457.46|3458.66|3455.66|0
1656630600000|2022-06-30 23:10:00|3459.86|3456.86|3459.76|3456.76|3460.46|3457.46|3459.56|3456.56|0
1656630900000|2022-06-30 23:15:00|3459.66|3456.66|3458.96|3455.96|3460.26|3457.26|3458.96|3455.96|0
1656631200000|2022-06-30 23:20:00|3458.76|3455.76|3460.26|3457.26|3460.26|3457.26|3457.76|3454.76|0
1656631500000|2022-06-30 23:25:00|3460.46|3457.46|3464.96|3461.96|3464.96|3461.96|3460.46|3457.46|0
1656631800000|2022-06-30 23:30:00|3464.76|3461.76|3463.16|3460.16|3465.36|3462.36|3463.06|3460.06|0
1656632100000|2022-06-30 23:35:00|3463.06|3460.06|3463.46|3460.46|3463.96|3460.96|3462.66|3459.66|0
1656632400000|2022-06-30 23:40:00|3463.36|3460.36|3463.96|3460.96|3465.36|3462.36|3463.36|3460.36|0
1656632700000|2022-06-30 23:45:00|3463.66|3460.66|3465.46|3462.46|3465.96|3462.96|3462.86|3459.86|0
1656633000000|2022-06-30 23:50:00|3465.56|3462.56|3468.86|3465.86|3469.46|3466.46|3465.56|3462.56|0
1656633300000|2022-06-30 23:55:00|3469.06|3466.06|3469.66|3466.66|3470.26|3467.26|3469.06|3466.06|0
1656633600000|2022-07-01 00:00:00|3469.86|3466.86|3473.56|3470.56|3473.76|3470.76|3468.76|3465.76|0
1656633900000|2022-07-01 00:05:00|3473.66|3470.66|3470.96|3467.96|3473.66|3470.66|3470.46|3467.46|0
1656634200000|2022-07-01 00:10:00|3471.06|3468.06|3473.36|3470.36|3473.86|3470.86|3470.86|3467.86|0
1656634500000|2022-07-01 00:15:00|3473.46|3470.46|3473.36|3471.36|3473.86|3471.86|3467.36|3465.36|463
1656634800000|2022-07-01 00:20:00|3472.86|3470.86|3465.36|3463.36|3473.36|3471.36|3465.36|3463.36|572
1656635100000|2022-07-01 00:25:00|3466.36|3464.36|3464.86|3462.86|3466.36|3464.36|3462.36|3460.36|177
1656635400000|2022-07-01 00:30:00|3464.36|3462.36|3464.36|3462.36|3465.86|3463.86|3461.36|3459.36|259
1656635700000|2022-07-01 00:35:00|3463.86|3461.86|3459.36|3457.36|3465.36|3463.36|3459.36|3457.36|292
1656636000000|2022-07-01 00:40:00|3459.86|3457.86|3461.36|3459.36|3462.36|3460.36|3459.36|3457.36|393
1656636300000|2022-07-01 00:45:00|3461.86|3459.86|3467.36|3465.36|3469.36|3467.36|3461.36|3459.36|481
1656636600000|2022-07-01 00:50:00|3466.36|3464.36|3466.86|3464.86|3468.36|3466.36|3465.36|3463.36|278
1656636900000|2022-07-01 00:55:00|3467.36|3465.36|3462.36|3460.36|3467.36|3465.36|3462.36|3460.36|210
1656637200000|2022-07-01 01:00:00|3463.36|3461.36|3462.36|3460.36|3464.86|3462.86|3461.36|3459.36|158
1656637500000|2022-07-01 01:05:00|3461.36|3459.36|3460.36|3458.36|3464.36|3462.36|3459.86|3457.86|67
1656637800000|2022-07-01 01:10:00|3461.36|3459.36|3460.36|3458.36|3461.36|3459.36|3456.36|3454.36|275
1656638100000|2022-07-01 01:15:00|3459.86|3457.86|3460.36|3458.36|3461.36|3459.36|3458.36|3456.36|80
1656638400000|2022-07-01 01:20:00|3460.86|3458.86|3458.86|3456.86|3461.36|3459.36|3458.36|3456.36|114
1656638700000|2022-07-01 01:25:00|3459.36|3457.36|3455.36|3453.36|3460.36|3458.36|3455.36|3453.36|62
1656639000000|2022-07-01 01:30:00|3454.36|3452.36|3452.36|3450.36|3454.36|3452.36|3451.36|3449.36|287
1656639300000|2022-07-01 01:35:00|3451.86|3449.86|3452.36|3450.36|3453.36|3451.36|3449.36|3447.36|211
1656639600000|2022-07-01 01:40:00|3452.86|3450.86|3451.36|3449.36|3454.36|3452.36|3451.36|3449.36|115
1656639900000|2022-07-01 01:45:00|3451.86|3449.86|3454.36|3452.36|3456.36|3454.36|3451.86|3449.86|108
1656640200000|2022-07-01 01:50:00|3454.86|3452.86|3455.36|3453.36|3457.36|3455.36|3454.86|3452.86|117
1656640500000|2022-07-01 01:55:00|3455.86|3453.86|3453.36|3451.36|3455.86|3453.86|3452.36|3450.36|64
1656640800000|2022-07-01 02:00:00|3453.86|3451.86|3456.36|3454.36|3456.36|3454.36|3450.36|3448.36|173
1656641100000|2022-07-01 02:05:00|3456.86|3454.86|3457.36|3455.36|3458.36|3456.36|3456.36|3454.36|96
1656641400000|2022-07-01 02:10:00|3458.36|3456.36|3459.36|3457.36|3460.36|3458.36|3457.36|3455.36|50
1656641700000|2022-07-01 02:15:00|3458.86|3456.86|3456.36|3454.36|3459.36|3457.36|3454.36|3452.36|154
1656642000000|2022-07-01 02:20:00|3455.86|3453.86|3451.36|3449.36|3455.86|3453.86|3451.36|3449.36|77
1656642300000|2022-07-01 02:25:00|3450.36|3448.36|3450.36|3448.36|3451.36|3449.36|3449.36|3447.36|73
1656642600000|2022-07-01 02:30:00|3450.86|3448.86|3443.36|3441.36|3451.86|3449.86|3442.36|3440.36|516
1656642900000|2022-07-01 02:35:00|3443.86|3441.86|3441.36|3439.36|3444.36|3442.36|3441.36|3439.36|221
1656643200000|2022-07-01 02:40:00|3442.36|3440.36|3441.36|3439.36|3443.86|3441.86|3439.36|3437.36|150
1656643500000|2022-07-01 02:45:00|3440.36|3438.36|3440.36|3438.36|3443.86|3441.86|3440.36|3438.36|86
1656643800000|2022-07-01 02:50:00|3440.86|3438.86|3439.36|3437.36|3440.86|3438.86|3438.36|3436.36|150
1656644100000|2022-07-01 02:55:00|3438.36|3436.36|3442.36|3440.36|3442.36|3440.36|3438.36|3436.36|146
1656644400000|2022-07-01 03:00:00|3441.36|3439.36|3441.36|3439.36|3442.36|3440.36|3440.36|3438.36|135
1656644700000|2022-07-01 03:05:00|3440.36|3438.36|3437.36|3435.36|3441.36|3439.36|3436.36|3434.36|193
1656645000000|2022-07-01 03:10:00|3437.86|3435.86|3433.36|3431.36|3438.36|3436.36|3432.86|3430.86|255
1656645300000|2022-07-01 03:15:00|3433.86|3431.86|3429.36|3427.36|3435.36|3433.36|3429.36|3427.36|223
1656645600000|2022-07-01 03:20:00|3430.36|3428.36|3434.36|3432.36|3435.36|3433.36|3430.36|3428.36|183
1656645900000|2022-07-01 03:25:00|3433.36|3431.36|3433.36|3431.36|3434.36|3432.36|3432.36|3430.36|399
1656646200000|2022-07-01 03:30:00|3433.86|3431.86|3434.36|3432.36|3435.36|3433.36|3431.36|3429.36|305
1656646500000|2022-07-01 03:35:00|3433.86|3431.86|3432.36|3430.36|3435.36|3433.36|3432.36|3430.36|175
1656646800000|2022-07-01 03:40:00|3431.36|3429.36|3426.86|3424.86|3432.36|3430.36|3426.36|3424.36|485
1656647100000|2022-07-01 03:45:00|3427.36|3425.36|3427.36|3425.36|3428.36|3426.36|3425.36|3423.36|353
1656647400000|2022-07-01 03:50:00|3427.86|3425.86|3430.36|3428.36|3430.36|3428.36|3426.36|3424.36|463
1656647700000|2022-07-01 03:55:00|3429.86|3427.86|3428.36|3426.36|3430.36|3428.36|3427.36|3425.36|292
1656648000000|2022-07-01 04:00:00|3427.36|3425.36|3432.36|3430.36|3432.36|3430.36|3427.36|3425.36|256
1656648300000|2022-07-01 04:05:00|3431.36|3429.36|3430.36|3428.36|3431.36|3429.36|3429.36|3427.36|91
1656648600000|2022-07-01 04:10:00|3431.36|3429.36|3424.36|3422.36|3431.36|3429.36|3423.36|3421.36|332
1656648900000|2022-07-01 04:15:00|3425.36|3423.36|3422.36|3420.36|3425.86|3423.86|3421.36|3419.36|298
1656649200000|2022-07-01 04:20:00|3423.36|3421.36|3426.36|3424.36|3426.36|3424.36|3421.36|3419.36|416
1656649500000|2022-07-01 04:25:00|3425.36|3423.36|3423.36|3421.36|3426.36|3424.36|3422.36|3420.36|420
1656649800000|2022-07-01 04:30:00|3424.36|3422.36|3426.36|3424.36|3428.36|3426.36|3423.36|3421.36|450
1656650100000|2022-07-01 04:35:00|3427.36|3425.36|3426.36|3424.36|3427.36|3425.36|3424.36|3422.36|272
1656650400000|2022-07-01 04:40:00|3427.36|3425.36|3429.36|3427.36|3431.36|3429.36|3425.36|3423.36|529
1656650700000|2022-07-01 04:45:00|3428.36|3426.36|3428.36|3426.36|3429.36|3427.36|3427.36|3425.36|356
1656651000000|2022-07-01 04:50:00|3429.36|3427.36|3429.36|3427.36|3430.36|3428.36|3428.36|3426.36|100
1656651300000|2022-07-01 04:55:00|3429.86|3427.86|3426.36|3424.36|3430.36|3428.36|3425.86|3423.86|120
1656651600000|2022-07-01 05:00:00|3425.36|3423.36|3425.86|3423.86|3427.36|3425.36|3424.36|3422.36|251
1656651900000|2022-07-01 05:05:00|3425.36|3423.36|3427.36|3425.36|3427.36|3425.36|3423.36|3421.36|311
1656652200000|2022-07-01 05:10:00|3426.36|3424.36|3426.36|3424.36|3428.36|3426.36|3425.36|3423.36|417
1656652500000|2022-07-01 05:15:00|3425.36|3423.36|3423.36|3421.36|3426.36|3424.36|3421.36|3419.36|485
1656652800000|2022-07-01 05:20:00|3422.36|3420.36|3423.36|3421.36|3425.36|3423.36|3422.36|3420.36|416
1656653100000|2022-07-01 05:25:00|3424.36|3422.36|3429.36|3427.36|3430.36|3428.36|3424.36|3422.36|541
1656653400000|2022-07-01 05:30:00|3430.36|3428.36|3427.36|3425.36|3430.36|3428.36|3425.36|3423.36|526
1656653700000|2022-07-01 05:35:00|3427.86|3425.86|3427.36|3425.36|3429.36|3427.36|3426.36|3424.36|272
1656654000000|2022-07-01 05:40:00|3428.36|3426.36|3428.36|3426.36|3429.36|3427.36|3427.36|3425.36|248
1656654300000|2022-07-01 05:45:00|3429.36|3427.36|3426.86|3424.86|3431.36|3429.36|3426.86|3424.86|918
1656654600000|2022-07-01 05:50:00|3427.36|3425.36|3428.36|3426.36|3430.36|3428.36|3427.36|3425.36|703
1656654900000|2022-07-01 05:55:00|3427.36|3425.36|3426.36|3424.36|3431.36|3429.36|3426.36|3424.36|915
1656655200000|2022-07-01 06:00:00|3426.11|3424.61|3425.11|3423.61|3429.11|3427.61|3419.11|3417.61|2712
1656655500000|2022-07-01 06:05:00|3426.11|3424.61|3420.11|3418.61|3426.11|3424.61|3418.11|3416.61|1520
1656655800000|2022-07-01 06:10:00|3419.11|3417.61|3423.11|3421.61|3424.11|3422.61|3418.11|3416.61|1440
1656656100000|2022-07-01 06:15:00|3422.61|3421.11|3417.11|3415.61|3422.61|3421.11|3417.11|3415.61|1308
1656656400000|2022-07-01 06:20:00|3417.61|3416.11|3423.11|3421.61|3425.11|3423.61|3417.11|3415.61|1378
1656656700000|2022-07-01 06:25:00|3424.11|3422.61|3427.11|3425.61|3428.11|3426.61|3421.11|3419.61|1309
1656657000000|2022-07-01 06:30:00|3426.11|3424.61|3425.11|3423.61|3428.11|3426.61|3425.11|3423.61|1718
1656657300000|2022-07-01 06:35:00|3426.11|3424.61|3425.11|3423.61|3427.11|3425.61|3423.11|3421.61|1015
1656657600000|2022-07-01 06:40:00|3424.61|3423.11|3420.11|3418.61|3426.11|3424.61|3420.11|3418.61|1194
1656657900000|2022-07-01 06:45:00|3421.11|3419.61|3419.11|3417.61|3422.11|3420.61|3418.11|3416.61|1664
1656658200000|2022-07-01 06:50:00|3420.11|3418.61|3423.11|3421.61|3424.11|3422.61|3419.11|3417.61|1274
1656658500000|2022-07-01 06:55:00|3422.11|3420.61|3423.11|3421.61|3427.11|3425.61|3422.11|3420.61|2530
1656658800000|2022-07-01 07:00:00|3424.11|3422.61|3412.11|3410.61|3424.11|3422.61|3406.11|3404.61|25692
1656659100000|2022-07-01 07:05:00|3413.11|3411.61|3423.11|3421.61|3424.11|3422.61|3411.11|3409.61|18464
1656659400000|2022-07-01 07:10:00|3422.11|3420.61|3417.11|3415.61|3422.11|3420.61|3414.11|3412.61|7711
1656659700000|2022-07-01 07:15:00|3418.11|3416.61|3420.11|3418.61|3421.11|3419.61|3412.11|3410.61|13312
1656660000000|2022-07-01 07:20:00|3419.11|3417.61|3429.11|3427.61|3430.11|3428.61|3417.11|3415.61|7593
1656660300000|2022-07-01 07:25:00|3430.11|3428.61|3430.11|3428.61|3433.11|3431.61|3426.11|3424.61|18495
1656660600000|2022-07-01 07:30:00|3431.11|3429.61|3442.11|3440.61|3442.11|3440.61|3430.11|3428.61|13251
1656660900000|2022-07-01 07:35:00|3441.11|3439.61|3441.11|3439.61|3444.11|3442.61|3438.11|3436.61|22336
1656661200000|2022-07-01 07:40:00|3440.8|3439.3|3440.8|3439.3|3443.8|3442.3|3439.8|3438.3|10860
1656661500000|2022-07-01 07:45:00|3441.8|3440.3|3441.8|3440.3|3445.8|3444.3|3437.8|3436.3|12643
1656661800000|2022-07-01 07:50:00|3442.8|3441.3|3445.8|3444.3|3448.8|3447.3|3442.8|3441.3|9612
1656662100000|2022-07-01 07:55:00|3446.8|3445.3|3442.8|3441.3|3446.8|3445.3|3440.8|3439.3|9599
1656662400000|2022-07-01 08:00:00|3443.8|3442.3|3437.8|3436.3|3446.8|3445.3|3437.8|3436.3|8908
1656662700000|2022-07-01 08:05:00|3436.8|3435.3|3438.8|3437.3|3441.8|3440.3|3432.8|3431.3|9427
1656663000000|2022-07-01 08:10:00|3439.8|3438.3|3448.8|3447.3|3448.8|3447.3|3438.8|3437.3|4056
1656663300000|2022-07-01 08:15:00|3449.8|3448.3|3452.8|3451.3|3452.8|3451.3|3449.8|3448.3|8422
1656663600000|2022-07-01 08:20:00|3450.8|3449.3|3459.8|3458.3|3460.8|3459.3|3449.8|3448.3|7034
1656663900000|2022-07-01 08:25:00|3458.8|3457.3|3459.8|3458.3|3460.8|3459.3|3455.8|3454.3|4689
1656664200000|2022-07-01 08:30:00|3460.8|3459.3|3458.8|3457.3|3461.8|3460.3|3456.8|3455.3|8450
1656664500000|2022-07-01 08:35:00|3459.8|3458.3|3465.3|3463.8|3466.3|3464.8|3457.8|3456.3|5686
1656664800000|2022-07-01 08:40:00|3465.8|3464.3|3462.8|3461.3|3465.8|3464.3|3461.8|3460.3|5117
1656665100000|2022-07-01 08:45:00|3461.8|3460.3|3464.8|3463.3|3464.8|3463.3|3459.8|3458.3|4055
1656665400000|2022-07-01 08:50:00|3463.8|3462.3|3461.8|3460.3|3464.8|3463.3|3460.8|3459.3|3830
1656665700000|2022-07-01 08:55:00|3460.8|3459.3|3459.8|3458.3|3463.8|3462.3|3459.8|3458.3|6019
1656666000000|2022-07-01 09:00:00|3460.8|3459.3|3459.8|3458.3|3461.8|3460.3|3454.8|3453.3|11065
1656666300000|2022-07-01 09:05:00|3458.8|3457.3|3468.8|3467.3|3469.8|3468.3|3458.8|3457.3|13275
1656666600000|2022-07-01 09:10:00|3469.8|3468.3|3461.8|3460.3|3469.8|3468.3|3460.8|3459.3|13466
1656666900000|2022-07-01 09:15:00|3462.8|3461.3|3462.8|3461.3|3463.8|3462.3|3460.8|3459.3|6799
1656667200000|2022-07-01 09:20:00|3461.8|3460.3|3466.8|3465.3|3468.8|3467.3|3459.8|3458.3|9835
1656667500000|2022-07-01 09:25:00|3465.8|3464.3|3462.8|3461.3|3466.8|3465.3|3462.8|3461.3|6521
1656667800000|2022-07-01 09:30:00|3463.8|3462.3|3463.8|3462.3|3466.8|3465.3|3461.8|3460.3|7857
1656668100000|2022-07-01 09:35:00|3464.8|3463.3|3462.8|3461.3|3466.8|3465.3|3462.8|3461.3|4171
1656668400000|2022-07-01 09:40:00|3463.8|3462.3|3463.8|3462.3|3465.8|3464.3|3461.8|3460.3|4003
1656668700000|2022-07-01 09:45:00|3464.8|3463.3|3469.8|3468.3|3469.8|3468.3|3461.8|3460.3|4722
1656669000000|2022-07-01 09:50:00|3468.8|3467.3|3467.8|3466.3|3469.8|3468.3|3466.8|3465.3|12982
1656669300000|2022-07-01 09:55:00|3466.8|3465.3|3467.8|3466.3|3468.8|3467.3|3464.8|3463.3|7373
1656669600000|2022-07-01 10:00:00|3468.8|3467.3|3463.8|3462.3|3469.8|3468.3|3463.8|3462.3|6987
1656669900000|2022-07-01 10:05:00|3464.8|3463.3|3458.8|3457.3|3464.8|3463.3|3457.8|3456.3|5824
1656670200000|2022-07-01 10:10:00|3457.8|3456.3|3460.8|3459.3|3460.8|3459.3|3456.8|3455.3|2479
1656670500000|2022-07-01 10:15:00|3461.8|3460.3|3465.8|3464.3|3466.8|3465.3|3461.8|3460.3|4274
1656670800000|2022-07-01 10:20:00|3465.3|3463.8|3465.8|3464.3|3466.8|3465.3|3463.8|3462.3|3235
1656671100000|2022-07-01 10:25:00|3464.8|3463.3|3460.8|3459.3|3465.8|3464.3|3460.8|3459.3|2211
1656671400000|2022-07-01 10:30:00|3461.8|3460.3|3458.8|3457.3|3463.8|3462.3|3458.8|3457.3|4823
1656671700000|2022-07-01 10:35:00|3459.8|3458.3|3453.8|3452.3|3459.8|3458.3|3453.8|3452.3|2603
1656672000000|2022-07-01 10:40:00|3454.8|3453.3|3452.8|3451.3|3454.8|3453.3|3452.8|3451.3|5482
1656672300000|2022-07-01 10:45:00|3453.8|3452.3|3450.8|3449.3|3453.8|3452.3|3449.8|3448.3|2581
1656672600000|2022-07-01 10:50:00|3449.8|3448.3|3446.8|3445.3|3450.8|3449.3|3446.8|3445.3|3405
1656672900000|2022-07-01 10:55:00|3447.8|3446.3|3446.8|3445.3|3447.8|3446.3|3443.8|3442.3|6333
1656673200000|2022-07-01 11:00:00|3447.8|3446.3|3446.8|3445.3|3447.8|3446.3|3443.8|3442.3|4934
1656673500000|2022-07-01 11:05:00|3445.8|3444.3|3444.8|3443.3|3445.8|3444.3|3442.8|3441.3|4037
1656673800000|2022-07-01 11:10:00|3443.8|3442.3|3443.8|3442.3|3444.8|3443.3|3441.8|3440.3|6962
1656674100000|2022-07-01 11:15:00|3442.8|3441.3|3445.8|3444.3|3445.8|3444.3|3441.8|3440.3|6152
1656674400000|2022-07-01 11:20:00|3444.8|3443.3|3444.8|3443.3|3446.8|3445.3|3443.8|3442.3|3128
1656674700000|2022-07-01 11:25:00|3443.8|3442.3|3444.8|3443.3|3446.8|3445.3|3442.8|3441.3|3120
1656675000000|2022-07-01 11:30:00|3445.8|3444.3|3444.8|3443.3|3446.8|3445.3|3441.8|3440.3|8390
1656675300000|2022-07-01 11:35:00|3443.8|3442.3|3443.8|3442.3|3446.8|3445.3|3442.8|3441.3|4809
1656675600000|2022-07-01 11:40:00|3443.56|3442.06|3441.56|3440.06|3443.56|3442.06|3440.56|3439.06|2869
1656675900000|2022-07-01 11:45:00|3440.56|3439.06|3438.56|3437.06|3442.56|3441.06|3438.56|3437.06|2833
1656676200000|2022-07-01 11:50:00|3439.56|3438.06|3437.56|3436.06|3440.56|3439.06|3436.56|3435.06|2309
1656676500000|2022-07-01 11:55:00|3438.56|3437.06|3436.56|3435.06|3438.56|3437.06|3434.56|3433.06|2871
1656676800000|2022-07-01 12:00:00|3437.56|3436.06|3441.56|3440.06|3441.56|3440.06|3435.56|3434.06|5645
1656677100000|2022-07-01 12:05:00|3440.56|3439.06|3441.56|3440.06|3442.56|3441.06|3439.56|3438.06|4033
1656677400000|2022-07-01 12:10:00|3442.56|3441.06|3440.56|3439.06|3442.56|3441.06|3438.56|3437.06|1697
1656677700000|2022-07-01 12:15:00|3439.56|3438.06|3438.56|3437.06|3440.56|3439.06|3437.56|3436.06|2621
1656678000000|2022-07-01 12:20:00|3437.56|3436.06|3439.56|3438.06|3441.56|3440.06|3437.56|3436.06|1893
1656678300000|2022-07-01 12:25:00|3438.56|3437.06|3438.56|3437.06|3440.56|3439.06|3436.56|3435.06|2484
1656678600000|2022-07-01 12:30:00|3437.56|3436.06|3445.56|3444.06|3445.56|3444.06|3436.56|3435.06|3725
1656678900000|2022-07-01 12:35:00|3444.56|3443.06|3443.56|3442.06|3445.56|3444.06|3440.56|3439.06|4277
1656679200000|2022-07-01 12:40:00|3444.56|3443.06|3444.56|3443.06|3445.56|3444.06|3442.56|3441.06|1473
1656679500000|2022-07-01 12:45:00|3445.56|3444.06|3445.56|3444.06|3445.56|3444.06|3441.56|3440.06|6450
1656679800000|2022-07-01 12:50:00|3444.56|3443.06|3445.56|3444.06|3447.56|3446.06|3443.56|3442.06|3543
1656680100000|2022-07-01 12:55:00|3444.56|3443.06|3446.56|3445.06|3446.56|3445.06|3443.56|3442.06|4811
1656680400000|2022-07-01 13:00:00|3447.56|3446.06|3446.56|3445.06|3450.56|3449.06|3445.56|3444.06|4839
1656680700000|2022-07-01 13:05:00|3447.56|3446.06|3443.56|3442.06|3448.56|3447.06|3442.56|3441.06|4657
1656681000000|2022-07-01 13:10:00|3443.06|3441.56|3446.56|3445.06|3447.56|3446.06|3443.06|3441.56|3186
1656681300000|2022-07-01 13:15:00|3447.56|3446.06|3445.56|3444.06|3447.56|3446.06|3445.56|3444.06|3395
1656681600000|2022-07-01 13:20:00|3446.56|3445.06|3442.56|3441.06|3446.56|3445.06|3442.56|3441.06|3233
1656681900000|2022-07-01 13:25:00|3443.56|3442.06|3441.56|3440.06|3444.56|3443.06|3441.56|3440.06|6306
1656682200000|2022-07-01 13:30:00|3442.56|3441.06|3443.56|3442.06|3451.56|3450.06|3441.56|3440.06|12348
1656682500000|2022-07-01 13:35:00|3442.56|3441.06|3447.56|3446.06|3448.56|3447.06|3439.56|3438.06|5724
1656682800000|2022-07-01 13:40:00|3448.56|3447.06|3450.56|3449.06|3456.56|3455.06|3447.56|3446.06|7903
1656683100000|2022-07-01 13:45:00|3451.56|3450.06|3464.56|3463.06|3468.56|3467.06|3450.56|3449.06|10954
1656683400000|2022-07-01 13:50:00|3465.56|3464.06|3464.56|3463.06|3467.56|3466.06|3462.56|3461.06|10364
1656683700000|2022-07-01 13:55:00|3465.56|3464.06|3467.56|3466.06|3472.56|3471.06|3464.56|3463.06|8722
1656684000000|2022-07-01 14:00:00|3468.06|3466.56|3456.56|3455.06|3472.56|3471.06|3453.56|3452.06|15345
1656684300000|2022-07-01 14:05:00|3455.56|3454.06|3457.56|3456.06|3460.06|3458.56|3451.56|3450.06|8541
1656684600000|2022-07-01 14:10:00|3458.56|3457.06|3446.56|3445.06|3459.56|3458.06|3444.56|3443.06|14747
1656684900000|2022-07-01 14:15:00|3447.56|3446.06|3447.56|3446.06|3451.56|3450.06|3442.56|3441.06|8856
1656685200000|2022-07-01 14:20:00|3447.06|3445.56|3443.56|3442.06|3448.56|3447.06|3443.56|3442.06|7448
1656685500000|2022-07-01 14:25:00|3444.56|3443.06|3441.56|3440.06|3444.56|3443.06|3438.56|3437.06|7211
1656685800000|2022-07-01 14:30:00|3440.56|3439.06|3441.56|3440.06|3443.56|3442.06|3438.56|3437.06|7478
1656686100000|2022-07-01 14:35:00|3442.56|3441.06|3432.56|3431.06|3443.56|3442.06|3431.56|3430.06|8549
1656686400000|2022-07-01 14:40:00|3433.56|3432.06|3437.56|3436.06|3438.56|3437.06|3430.56|3429.06|6842
1656686700000|2022-07-01 14:45:00|3438.06|3436.56|3437.56|3436.06|3440.56|3439.06|3434.56|3433.06|8374
1656687000000|2022-07-01 14:50:00|3438.56|3437.06|3434.56|3433.06|3438.56|3437.06|3430.56|3429.06|4998
1656687300000|2022-07-01 14:55:00|3434.06|3432.56|3438.56|3437.06|3441.56|3440.06|3433.56|3432.06|5723
1656687600000|2022-07-01 15:00:00|3437.56|3436.06|3436.56|3435.06|3439.56|3438.06|3434.56|3433.06|5906
1656687900000|2022-07-01 15:05:00|3437.06|3435.56|3445.56|3444.06|3446.56|3445.06|3436.56|3435.06|9520
1656688200000|2022-07-01 15:10:00|3444.56|3443.06|3446.56|3445.06|3447.56|3446.06|3442.56|3441.06|8556
1656688500000|2022-07-01 15:15:00|3447.56|3446.06|3448.56|3447.06|3451.56|3450.06|3446.56|3445.06|7382
1656688800000|2022-07-01 15:20:00|3447.56|3446.06|3446.56|3445.06|3450.56|3449.06|3444.56|3443.06|8103
1656689100000|2022-07-01 15:25:00|3445.56|3444.06|3444.56|3443.06|3446.56|3445.06|3441.56|3440.06|22207
1656689400000|2022-07-01 15:30:00|3445.56|3444.06|3448.56|3447.06|3450.56|3449.06|3445.56|3444.06|34725
1656689700000|2022-07-01 15:35:00|3449.56|3448.06|3449.56|3448.06|3452.56|3451.06|3447.56|3446.06|22154
1656690000000|2022-07-01 15:40:00|3450.56|3449.06|3449.56|3448.06|3452.56|3451.06|3449.56|3448.06|6938
1656690300000|2022-07-01 15:45:00|3450.06|3448.56|3450.56|3449.06|3452.56|3451.06|3449.56|3448.06|2734
1656690600000|2022-07-01 15:50:00|3449.56|3448.06|3439.56|3438.06|3450.56|3449.06|3439.56|3438.06|9274
1656690900000|2022-07-01 15:55:00|3440.56|3439.06|3439.56|3438.06|3442.56|3441.06|3437.56|3436.06|3145
1656691200000|2022-07-01 16:00:00|3440.56|3439.06|3441.56|3440.06|3441.56|3440.06|3437.56|3436.06|2407
1656691500000|2022-07-01 16:05:00|3440.56|3439.06|3445.56|3444.06|3446.56|3445.06|3440.56|3439.06|3028
1656691800000|2022-07-01 16:10:00|3444.56|3443.06|3445.56|3444.06|3447.56|3446.06|3444.56|3443.06|2458
1656692100000|2022-07-01 16:15:00|3446.56|3445.06|3452.56|3451.06|3453.56|3452.06|3445.56|3444.06|2181
1656692400000|2022-07-01 16:20:00|3451.56|3450.06|3454.56|3453.06|3455.56|3454.06|3451.56|3450.06|2258
1656692700000|2022-07-01 16:25:00|3455.06|3453.56|3454.56|3453.06|3455.56|3454.06|3452.56|3451.06|1016
1656693000000|2022-07-01 16:30:00|3453.56|3452.06|3452.56|3451.06|3455.56|3454.06|3451.56|3450.06|1609
1656693300000|2022-07-01 16:35:00|3453.56|3452.06|3449.56|3448.06|3453.56|3452.06|3449.56|3448.06|1607
1656693600000|2022-07-01 16:40:00|3450.06|3448.56|3450.56|3449.06|3451.56|3450.06|3448.56|3447.06|1011
1656693900000|2022-07-01 16:45:00|3449.56|3448.06|3450.56|3449.06|3451.56|3450.06|3448.56|3447.06|1943
1656694200000|2022-07-01 16:50:00|3451.06|3449.56|3454.56|3453.06|3454.56|3453.06|3450.56|3449.06|572
1656694500000|2022-07-01 16:55:00|3453.56|3452.06|3447.56|3446.06|3454.56|3453.06|3447.56|3446.06|1200
1656694800000|2022-07-01 17:00:00|3448.06|3446.56|3448.56|3447.06|3450.56|3449.06|3447.56|3446.06|788
1656695100000|2022-07-01 17:05:00|3449.56|3448.06|3450.56|3449.06|3450.56|3449.06|3448.56|3447.06|983
1656695400000|2022-07-01 17:10:00|3449.56|3448.06|3451.56|3450.06|3452.56|3451.06|3449.56|3448.06|825
1656695700000|2022-07-01 17:15:00|3452.06|3450.56|3452.56|3451.06|3453.56|3452.06|3448.56|3447.06|859
1656696000000|2022-07-01 17:20:00|3452.06|3450.56|3453.56|3452.06|3453.56|3452.06|3451.56|3450.06|459
1656696300000|2022-07-01 17:25:00|3452.56|3451.06|3456.56|3455.06|3456.56|3455.06|3452.56|3451.06|531
1656696600000|2022-07-01 17:30:00|3457.56|3456.06|3458.56|3457.06|3459.56|3458.06|3456.56|3455.06|1041
1656696900000|2022-07-01 17:35:00|3457.56|3456.06|3458.56|3457.06|3461.56|3460.06|3456.56|3455.06|2667
1656697200000|2022-07-01 17:40:00|3459.06|3457.56|3461.56|3460.06|3462.56|3461.06|3458.56|3457.06|1053
1656697500000|2022-07-01 17:45:00|3461.06|3459.56|3464.56|3463.06|3464.56|3463.06|3460.56|3459.06|936
1656697800000|2022-07-01 17:50:00|3463.56|3462.06|3463.56|3462.06|3464.56|3463.06|3462.56|3461.06|573
1656698100000|2022-07-01 17:55:00|3464.06|3462.56|3465.56|3464.06|3465.56|3464.06|3462.56|3461.06|898
1656698400000|2022-07-01 18:00:00|3464.56|3463.06|3462.56|3461.06|3465.56|3464.06|3461.56|3460.06|1020
1656698700000|2022-07-01 18:05:00|3461.56|3460.06|3461.56|3460.06|3463.56|3462.06|3459.56|3458.06|712
1656699000000|2022-07-01 18:10:00|3460.56|3459.06|3463.56|3462.06|3463.56|3462.06|3459.56|3458.06|796
1656699300000|2022-07-01 18:15:00|3464.56|3463.06|3466.56|3465.06|3466.56|3465.06|3462.56|3461.06|978
1656699600000|2022-07-01 18:20:00|3465.56|3464.06|3471.56|3470.06|3471.56|3470.06|3465.56|3464.06|1397
1656699900000|2022-07-01 18:25:00|3470.56|3469.06|3469.56|3468.06|3471.56|3470.06|3468.56|3467.06|718
1656700200000|2022-07-01 18:30:00|3469.06|3467.56|3471.56|3470.06|3472.56|3471.06|3468.56|3467.06|986
1656700500000|2022-07-01 18:35:00|3470.56|3469.06|3471.56|3470.06|3472.56|3471.06|3469.56|3468.06|714
1656700800000|2022-07-01 18:40:00|3470.56|3469.06|3471.56|3470.06|3471.56|3470.06|3470.56|3469.06|474
1656701100000|2022-07-01 18:45:00|3471.06|3469.56|3473.56|3472.06|3473.56|3472.06|3470.56|3469.06|2563
1656701400000|2022-07-01 18:50:00|3474.56|3473.06|3469.06|3467.56|3474.56|3473.06|3468.56|3467.06|577
1656701700000|2022-07-01 18:55:00|3469.56|3468.06|3472.56|3471.06|3472.56|3471.06|3467.56|3466.06|1384
1656702000000|2022-07-01 19:00:00|3473.06|3471.56|3469.56|3468.06|3473.56|3472.06|3467.56|3466.06|1743
1656702300000|2022-07-01 19:05:00|3470.06|3468.56|3473.56|3472.06|3473.56|3472.06|3469.56|3468.06|593
1656702600000|2022-07-01 19:10:00|3472.56|3471.06|3474.56|3473.06|3475.56|3474.06|3472.56|3471.06|1775
1656702900000|2022-07-01 19:15:00|3473.56|3472.06|3473.56|3472.06|3475.56|3474.06|3472.56|3471.06|1557
1656703200000|2022-07-01 19:20:00|3472.56|3471.06|3472.56|3471.06|3473.56|3472.06|3469.56|3468.06|1849
1656703500000|2022-07-01 19:25:00|3473.06|3471.56|3472.56|3471.06|3474.56|3473.06|3471.06|3469.56|907
1656703800000|2022-07-01 19:30:00|3473.56|3472.06|3477.56|3476.06|3478.56|3477.06|3473.56|3472.06|1565
1656704100000|2022-07-01 19:35:00|3478.56|3477.06|3479.56|3478.06|3479.56|3478.06|3477.56|3476.06|1061
1656704400000|2022-07-01 19:40:00|3480.56|3479.06|3479.56|3478.06|3480.56|3479.06|3478.56|3477.06|928
1656704700000|2022-07-01 19:45:00|3478.56|3477.06|3478.56|3477.06|3480.56|3479.06|3477.56|3476.06|1667
1656705000000|2022-07-01 19:50:00|3479.56|3478.06|3475.06|3473.56|3480.56|3479.06|3473.56|3472.06|3423
1656705300000|2022-07-01 19:55:00|3474.56|3473.06|3481.06|3479.56|3482.56|3481.06|3474.56|3473.06|3946
1656705600000|2022-07-01 20:00:00|3480.51|3477.51|3479.31|3476.31|3482.51|3479.51|3478.41|3475.41|14726
1656705900000|2022-07-01 20:05:00|3479.51|3476.51|3479.51|3476.51|3479.51|3476.51|3478.71|3475.71|0
1656706200000|2022-07-01 20:10:00|3479.11|3476.11|3478.71|3475.71|3479.31|3476.31|3478.41|3475.41|0
1656706500000|2022-07-01 20:15:00|3478.91|3475.91|3479.31|3476.31|3479.61|3476.61|3478.91|3475.91|0
1656706800000|2022-07-01 20:20:00|3479.11|3476.11|3478.91|3475.91|3479.11|3476.11|3478.41|3475.41|0
1656707100000|2022-07-01 20:25:00|3478.71|3475.71|3479.51|3476.51|3479.71|3476.71|3478.71|3475.71|0
1656707400000|2022-07-01 20:30:00|3479.71|3476.71|3479.31|3476.31|3480.51|3477.51|3479.11|3476.11|0
1656707700000|2022-07-01 20:35:00|3479.11|3476.11|3478.91|3475.91|3479.11|3476.11|3478.41|3475.41|0
1656708000000|2022-07-01 20:40:00|3478.71|3475.71|3479.11|3476.11|3479.31|3476.31|3478.41|3475.41|0
1656708300000|2022-07-01 20:45:00|3478.91|3475.91|3478.91|3475.91|3479.11|3476.11|3478.71|3475.71|0
1656708600000|2022-07-01 20:50:00|3479.51|3476.51|3479.71|3476.71|3480.21|3477.21|3479.11|3476.11|0
1656708900000|2022-07-01 20:55:00|3479.61|3476.61|3479.21|3476.21|3480.41|3477.41|3478.71|3475.71|0
1656885600000|2022-07-03 22:00:00|3478.71|3475.71|3476.41|3473.41|3479.31|3476.31|3476.11|3473.11|0
1656885900000|2022-07-03 22:05:00|3476.51|3473.51|3477.31|3474.31|3477.31|3474.31|3475.71|3472.71|0
1656886200000|2022-07-03 22:10:00|3477.51|3474.51|3476.41|3473.41|3477.91|3474.91|3476.31|3473.31|0
1656886500000|2022-07-03 22:15:00|3476.31|3473.31|3475.21|3472.21|3476.61|3473.61|3475.01|3472.01|0
1656886800000|2022-07-03 22:20:00|3475.41|3472.41|3476.51|3473.51|3476.51|3473.51|3475.21|3472.21|0
1656887100000|2022-07-03 22:25:00|3476.31|3473.31|3475.71|3472.71|3476.51|3473.51|3475.41|3472.41|0
1656887400000|2022-07-03 22:30:00|3475.91|3472.91|3475.71|3472.71|3476.51|3473.51|3475.31|3472.31|0
1656887700000|2022-07-03 22:35:00|3475.91|3472.91|3474.61|3471.61|3475.91|3472.91|3474.41|3471.41|0
1656888000000|2022-07-03 22:40:00|3474.41|3471.41|3472.61|3469.61|3474.41|3471.41|3472.41|3469.41|0
1656888300000|2022-07-03 22:45:00|3472.81|3469.81|3474.41|3471.41|3474.61|3471.61|3472.71|3469.71|0
1656888600000|2022-07-03 22:50:00|3474.01|3471.01|3474.31|3471.31|3474.61|3471.61|3473.91|3470.91|0
1656888900000|2022-07-03 22:55:00|3474.41|3471.41|3476.11|3473.11|3476.31|3473.31|3474.31|3471.31|0
1656889200000|2022-07-03 23:00:00|3476.01|3473.01|3478.11|3475.11|3478.31|3475.31|3475.91|3472.91|0
1656889500000|2022-07-03 23:05:00|3478.21|3475.21|3477.51|3474.51|3478.21|3475.21|3476.91|3473.91|0
1656889800000|2022-07-03 23:10:00|3477.41|3474.41|3477.11|3474.11|3478.01|3475.01|3476.91|3473.91|0
1656890100000|2022-07-03 23:15:00|3477.21|3474.21|3476.71|3473.71|3477.71|3474.71|3476.21|3473.21|0
1656890400000|2022-07-03 23:20:00|3476.51|3473.51|3476.51|3473.51|3476.81|3473.81|3475.91|3472.91|0
1656890700000|2022-07-03 23:25:00|3476.71|3473.71|3475.01|3472.01|3477.11|3474.11|3474.61|3471.61|0
1656891000000|2022-07-03 23:30:00|3474.91|3471.91|3469.11|3466.11|3474.91|3471.91|3468.81|3465.81|0
1656891300000|2022-07-03 23:35:00|3469.31|3466.31|3471.81|3468.81|3472.01|3469.01|3469.01|3466.01|0
1656891600000|2022-07-03 23:40:00|3471.91|3468.91|3469.41|3466.41|3472.41|3469.41|3469.41|3466.41|0
1656891900000|2022-07-03 23:45:00|3469.31|3466.31|3467.71|3464.71|3469.31|3466.31|3466.11|3463.11|0
1656892200000|2022-07-03 23:50:00|3467.51|3464.51|3466.71|3463.71|3468.51|3465.51|3466.51|3463.51|0
1656892500000|2022-07-03 23:55:00|3466.61|3463.61|3467.41|3464.41|3468.71|3465.71|3465.51|3462.51|0
1656892800000|2022-07-04 00:00:00|3467.31|3464.31|3464.61|3461.61|3469.31|3466.31|3464.61|3461.61|0
1656893100000|2022-07-04 00:05:00|3464.71|3461.71|3468.11|3465.11|3468.41|3465.41|3463.41|3460.41|0
1656893400000|2022-07-04 00:10:00|3468.01|3465.01|3468.71|3465.71|3471.11|3468.11|3467.91|3464.91|0
1656893700000|2022-07-04 00:15:00|3468.51|3465.51|3473.81|3471.81|3474.81|3472.81|3468.51|3465.51|880
1656894000000|2022-07-04 00:20:00|3474.81|3472.81|3473.81|3471.81|3475.81|3473.81|3473.81|3471.81|724
1656894300000|2022-07-04 00:25:00|3472.81|3470.81|3475.81|3473.81|3475.81|3473.81|3469.81|3467.81|255
1656894600000|2022-07-04 00:30:00|3476.81|3474.81|3474.81|3472.81|3478.81|3476.81|3473.81|3471.81|417
1656894900000|2022-07-04 00:35:00|3475.81|3473.81|3475.81|3473.81|3476.81|3474.81|3473.81|3471.81|116
1656895200000|2022-07-04 00:40:00|3476.31|3474.31|3473.81|3471.81|3476.81|3474.81|3473.81|3471.81|177
1656895500000|2022-07-04 00:45:00|3472.81|3470.81|3467.81|3465.81|3472.81|3470.81|3467.81|3465.81|360
1656895800000|2022-07-04 00:50:00|3466.81|3464.81|3464.81|3462.81|3467.81|3465.81|3464.81|3462.81|516
1656896100000|2022-07-04 00:55:00|3463.81|3461.81|3466.81|3464.81|3468.31|3466.31|3463.81|3461.81|161
1656896400000|2022-07-04 01:00:00|3466.31|3464.31|3468.31|3466.31|3469.81|3467.81|3464.81|3462.81|136
1656896700000|2022-07-04 01:05:00|3468.81|3466.81|3465.81|3463.81|3469.81|3467.81|3465.81|3463.81|146
1656897000000|2022-07-04 01:10:00|3464.81|3462.81|3465.31|3463.31|3466.81|3464.81|3464.31|3462.31|259
1656897300000|2022-07-04 01:15:00|3464.81|3462.81|3460.81|3458.81|3465.81|3463.81|3458.81|3456.81|478
1656897600000|2022-07-04 01:20:00|3459.81|3457.81|3453.81|3451.81|3459.81|3457.81|3453.81|3451.81|452
1656897900000|2022-07-04 01:25:00|3454.31|3452.31|3454.81|3452.81|3454.81|3452.81|3451.81|3449.81|453
1656898200000|2022-07-04 01:30:00|3455.31|3453.31|3449.81|3447.81|3455.81|3453.81|3449.31|3447.31|376
1656898500000|2022-07-04 01:35:00|3448.81|3446.81|3452.81|3450.81|3453.81|3451.81|3448.81|3446.81|93
1656898800000|2022-07-04 01:40:00|3453.31|3451.31|3460.81|3458.81|3460.81|3458.81|3452.81|3450.81|196
1656899100000|2022-07-04 01:45:00|3460.31|3458.31|3463.81|3461.81|3464.31|3462.31|3458.81|3456.81|112
1656899400000|2022-07-04 01:50:00|3464.31|3462.31|3461.81|3459.81|3464.81|3462.81|3461.81|3459.81|125
1656899700000|2022-07-04 01:55:00|3461.31|3459.31|3464.81|3462.81|3464.81|3462.81|3460.81|3458.81|169
1656900000000|2022-07-04 02:00:00|3465.81|3463.81|3463.81|3461.81|3465.81|3463.81|3462.81|3460.81|359
1656900300000|2022-07-04 02:05:00|3462.81|3460.81|3467.81|3465.81|3467.81|3465.81|3462.81|3460.81|164
1656900600000|2022-07-04 02:10:00|3468.81|3466.81|3466.81|3464.81|3469.81|3467.81|3465.81|3463.81|106
1656900900000|2022-07-04 02:15:00|3466.31|3464.31|3461.81|3459.81|3466.81|3464.81|3461.81|3459.81|42
1656901200000|2022-07-04 02:20:00|3462.31|3460.31|3461.31|3459.31|3462.81|3460.81|3460.81|3458.81|76
1656901500000|2022-07-04 02:25:00|3460.81|3458.81|3460.81|3458.81|3461.81|3459.81|3459.81|3457.81|21
1656901800000|2022-07-04 02:30:00|3461.81|3459.81|3458.81|3456.81|3462.81|3460.81|3458.81|3456.81|66
1656902100000|2022-07-04 02:35:00|3459.31|3457.31|3459.31|3457.31|3460.81|3458.81|3458.81|3456.81|94
1656902400000|2022-07-04 02:40:00|3459.81|3457.81|3456.81|3454.81|3461.81|3459.81|3456.81|3454.81|68
1656902700000|2022-07-04 02:45:00|3455.81|3453.81|3457.81|3455.81|3457.81|3455.81|3455.81|3453.81|113
1656903000000|2022-07-04 02:50:00|3458.31|3456.31|3458.81|3456.81|3459.81|3457.81|3457.81|3455.81|27
1656903300000|2022-07-04 02:55:00|3459.81|3457.81|3460.81|3458.81|3461.81|3459.81|3459.81|3457.81|35
1656903600000|2022-07-04 03:00:00|3461.31|3459.31|3463.81|3461.81|3463.81|3461.81|3460.81|3458.81|36
1656903900000|2022-07-04 03:05:00|3463.31|3461.31|3463.81|3461.81|3463.81|3461.81|3461.81|3459.81|13
1656904200000|2022-07-04 03:10:00|3462.81|3460.81|3463.81|3461.81|3464.81|3462.81|3462.81|3460.81|20
1656904500000|2022-07-04 03:15:00|3464.31|3462.31|3464.81|3462.81|3465.81|3463.81|3462.81|3460.81|16
1656904800000|2022-07-04 03:20:00|3464.31|3462.31|3462.31|3460.31|3464.31|3462.31|3461.81|3459.81|48
1656905100000|2022-07-04 03:25:00|3462.81|3460.81|3462.81|3460.81|3463.81|3461.81|3461.31|3459.31|180
1656905400000|2022-07-04 03:30:00|3461.81|3459.81|3461.81|3459.81|3462.81|3460.81|3460.81|3458.81|50
1656905700000|2022-07-04 03:35:00|3461.31|3459.31|3463.81|3461.81|3464.81|3462.81|3461.31|3459.31|33
1656906000000|2022-07-04 03:40:00|3462.81|3460.81|3463.81|3461.81|3464.81|3462.81|3462.81|3460.81|33
1656906300000|2022-07-04 03:45:00|3463.31|3461.31|3463.81|3461.81|3465.81|3463.81|3463.31|3461.31|10
1656906600000|2022-07-04 03:50:00|3464.81|3462.81|3463.81|3461.81|3464.81|3462.81|3462.81|3460.81|111
1656906900000|2022-07-04 03:55:00|3462.81|3460.81|3462.81|3460.81|3463.81|3461.81|3461.81|3459.81|39
1656907200000|2022-07-04 04:00:00|3463.31|3461.31|3460.81|3458.81|3463.81|3461.81|3460.81|3458.81|59
1656907500000|2022-07-04 04:05:00|3461.31|3459.31|3461.81|3459.81|3462.81|3460.81|3460.81|3458.81|84
1656907800000|2022-07-04 04:10:00|3461.31|3459.31|3461.81|3459.81|3461.81|3459.81|3461.31|3459.31|38
1656908100000|2022-07-04 04:15:00|3460.81|3458.81|3461.31|3459.31|3461.81|3459.81|3460.81|3458.81|88
1656908400000|2022-07-04 04:20:00|3460.81|3458.81|3460.81|3458.81|3461.31|3459.31|3458.81|3456.81|41
1656908700000|2022-07-04 04:25:00|3461.81|3459.81|3460.81|3458.81|3461.81|3459.81|3460.81|3458.81|113
1656909000000|2022-07-04 04:30:00|3459.81|3457.81|3457.81|3455.81|3461.31|3459.31|3457.81|3455.81|341
1656909300000|2022-07-04 04:35:00|3458.31|3456.31|3456.81|3454.81|3458.31|3456.31|3456.81|3454.81|270
1656909600000|2022-07-04 04:40:00|3457.31|3455.31|3457.81|3455.81|3457.81|3455.81|3456.81|3454.81|198
1656909900000|2022-07-04 04:45:00|3457.31|3455.31|3456.81|3454.81|3457.81|3455.81|3456.81|3454.81|76
1656910200000|2022-07-04 04:50:00|3457.81|3455.81|3458.81|3456.81|3458.81|3456.81|3457.81|3455.81|130
1656910500000|2022-07-04 04:55:00|3459.81|3457.81|3459.81|3457.81|3459.81|3457.81|3459.81|3457.81|55
1656910800000|2022-07-04 05:00:00|3458.81|3456.81|3461.81|3459.81|3463.81|3461.81|3458.81|3456.81|351
1656911100000|2022-07-04 05:05:00|3461.31|3459.31|3459.81|3457.81|3462.81|3460.81|3459.81|3457.81|112
1656911400000|2022-07-04 05:10:00|3460.81|3458.81|3459.81|3457.81|3460.81|3458.81|3458.81|3456.81|132
1656911700000|2022-07-04 05:15:00|3460.81|3458.81|3460.31|3458.31|3460.81|3458.81|3458.81|3456.81|165
1656912000000|2022-07-04 05:20:00|3460.81|3458.81|3460.81|3458.81|3461.81|3459.81|3459.81|3457.81|209
1656912300000|2022-07-04 05:25:00|3460.31|3458.31|3460.81|3458.81|3460.81|3458.81|3459.81|3457.81|87
1656912600000|2022-07-04 05:30:00|3461.81|3459.81|3462.81|3460.81|3462.81|3460.81|3460.81|3458.81|413
1656912900000|2022-07-04 05:35:00|3463.81|3461.81|3462.81|3460.81|3464.81|3462.81|3462.81|3460.81|172
1656913200000|2022-07-04 05:40:00|3463.81|3461.81|3463.81|3461.81|3463.81|3461.81|3462.81|3460.81|134
1656913500000|2022-07-04 05:45:00|3463.31|3461.31|3464.81|3462.81|3465.81|3463.81|3462.81|3460.81|474
1656913800000|2022-07-04 05:50:00|3464.31|3462.31|3464.81|3462.81|3464.81|3462.81|3463.81|3461.81|260
1656914100000|2022-07-04 05:55:00|3465.81|3463.81|3468.81|3466.81|3468.81|3466.81|3464.81|3462.81|1038
1656914400000|2022-07-04 06:00:00|3468.56|3467.06|3469.56|3468.06|3470.56|3469.06|3463.56|3462.06|2330
1656914700000|2022-07-04 06:05:00|3470.56|3469.06|3471.56|3470.06|3471.56|3470.06|3468.56|3467.06|970
1656915000000|2022-07-04 06:10:00|3470.56|3469.06|3474.56|3473.06|3477.06|3475.56|3470.56|3469.06|1663
1656915300000|2022-07-04 06:15:00|3475.56|3474.06|3480.56|3479.06|3481.56|3480.06|3474.56|3473.06|4285
1656915600000|2022-07-04 06:20:00|3481.56|3480.06|3479.56|3478.06|3481.56|3480.06|3478.56|3477.06|2358
1656915900000|2022-07-04 06:25:00|3480.56|3479.06|3481.56|3480.06|3483.56|3482.06|3479.56|3478.06|3013
1656916200000|2022-07-04 06:30:00|3480.56|3479.06|3479.56|3478.06|3481.56|3480.06|3477.56|3476.06|2786
1656916500000|2022-07-04 06:35:00|3480.56|3479.06|3476.56|3475.06|3480.56|3479.06|3476.56|3475.06|926
1656916800000|2022-07-04 06:40:00|3476.06|3474.56|3476.56|3475.06|3476.56|3475.06|3474.56|3473.06|1222
1656917100000|2022-07-04 06:45:00|3475.56|3474.06|3473.56|3472.06|3476.56|3475.06|3473.56|3472.06|1271
1656917400000|2022-07-04 06:50:00|3472.56|3471.06|3473.56|3472.06|3473.56|3472.06|3468.56|3467.06|2094
1656917700000|2022-07-04 06:55:00|3472.56|3471.06|3470.56|3469.06|3472.56|3471.06|3467.56|3466.06|2995
1656918000000|2022-07-04 07:00:00|3469.56|3468.06|3467.56|3466.06|3474.56|3473.06|3464.56|3463.06|12468
1656918300000|2022-07-04 07:05:00|3467.06|3465.56|3469.56|3468.06|3474.56|3473.06|3464.56|3463.06|7727
1656918600000|2022-07-04 07:10:00|3471.06|3469.56|3462.56|3461.06|3476.56|3475.06|3461.56|3460.06|15118
1656918900000|2022-07-04 07:15:00|3462.06|3460.56|3462.56|3461.06|3466.56|3465.06|3456.56|3455.06|6295
1656919200000|2022-07-04 07:20:00|3463.56|3462.06|3466.56|3465.06|3467.56|3466.06|3461.56|3460.06|4287
1656919500000|2022-07-04 07:25:00|3465.56|3464.06|3467.56|3466.06|3468.56|3467.06|3461.56|3460.06|9067
1656919800000|2022-07-04 07:30:00|3466.56|3465.06|3456.56|3455.06|3468.06|3466.56|3455.56|3454.06|7376
1656920100000|2022-07-04 07:35:00|3457.56|3456.06|3458.56|3457.06|3462.06|3460.56|3455.56|3454.06|7356
1656920400000|2022-07-04 07:40:00|3458.7|3457.2|3454.7|3453.2|3459.7|3458.2|3453.7|3452.2|3515
1656920700000|2022-07-04 07:45:00|3455.2|3453.7|3450.7|3449.2|3456.7|3455.2|3449.7|3448.2|6169
1656921000000|2022-07-04 07:50:00|3449.7|3448.2|3451.7|3450.2|3453.7|3452.2|3449.7|3448.2|3920
1656921300000|2022-07-04 07:55:00|3452.7|3451.2|3453.7|3452.2|3454.2|3452.7|3449.7|3448.2|3002
1656921600000|2022-07-04 08:00:00|3452.7|3451.2|3456.7|3455.2|3458.7|3457.2|3450.7|3449.2|4235
1656921900000|2022-07-04 08:05:00|3455.7|3454.2|3457.7|3456.2|3457.7|3456.2|3452.7|3451.2|3025
1656922200000|2022-07-04 08:10:00|3456.7|3455.2|3460.7|3459.2|3461.7|3460.2|3456.7|3455.2|2499
1656922500000|2022-07-04 08:15:00|3461.2|3459.7|3459.7|3458.2|3461.7|3460.2|3459.7|3458.2|1086
1656922800000|2022-07-04 08:20:00|3460.7|3459.2|3457.7|3456.2|3460.7|3459.2|3455.7|3454.2|2891
1656923100000|2022-07-04 08:25:00|3456.7|3455.2|3462.7|3461.2|3462.7|3461.2|3456.7|3455.2|2365
1656923400000|2022-07-04 08:30:00|3461.7|3460.2|3459.7|3458.2|3462.7|3461.2|3458.7|3457.2|4910
1656923700000|2022-07-04 08:35:00|3460.2|3458.7|3458.7|3457.2|3461.7|3460.2|3457.7|3456.2|1372
1656924000000|2022-07-04 08:40:00|3459.7|3458.2|3456.7|3455.2|3459.7|3458.2|3455.7|3454.2|1010
1656924300000|2022-07-04 08:45:00|3457.7|3456.2|3457.7|3456.2|3459.7|3458.2|3454.7|3453.2|2029
1656924600000|2022-07-04 08:50:00|3458.7|3457.2|3458.7|3457.2|3459.7|3458.2|3456.7|3455.2|687
1656924900000|2022-07-04 08:55:00|3459.7|3458.2|3459.7|3458.2|3461.7|3460.2|3457.7|3456.2|6330
1656925200000|2022-07-04 09:00:00|3460.7|3459.2|3459.7|3458.2|3461.7|3460.2|3458.7|3457.2|3088
1656925500000|2022-07-04 09:05:00|3458.7|3457.2|3461.7|3460.2|3461.7|3460.2|3457.7|3456.2|2285
1656925800000|2022-07-04 09:10:00|3462.2|3460.7|3463.7|3462.2|3464.7|3463.2|3461.7|3460.2|2164
1656926100000|2022-07-04 09:15:00|3464.7|3463.2|3464.7|3463.2|3465.7|3464.2|3462.7|3461.2|4600
1656926400000|2022-07-04 09:20:00|3465.7|3464.2|3465.7|3464.2|3466.7|3465.2|3462.7|3461.2|1779
1656926700000|2022-07-04 09:25:00|3466.7|3465.2|3468.7|3467.2|3468.7|3467.2|3465.7|3464.2|3087
1656927000000|2022-07-04 09:30:00|3467.7|3466.2|3468.7|3467.2|3475.7|3474.2|3465.7|3464.2|14581
1656927300000|2022-07-04 09:35:00|3469.2|3467.7|3472.7|3471.2|3473.7|3472.2|3468.7|3467.2|1983
1656927600000|2022-07-04 09:40:00|3471.7|3470.2|3470.7|3469.2|3473.7|3472.2|3470.2|3468.7|1361
1656927900000|2022-07-04 09:45:00|3471.7|3470.2|3472.7|3471.2|3473.7|3472.2|3469.7|3468.2|1813
1656928200000|2022-07-04 09:50:00|3473.7|3472.2|3476.7|3475.2|3477.7|3476.2|3472.7|3471.2|4403
1656928500000|2022-07-04 09:55:00|3475.7|3474.2|3474.7|3473.2|3476.7|3475.2|3473.7|3472.2|2262
1656928800000|2022-07-04 10:00:00|3475.7|3474.2|3468.7|3467.2|3475.7|3474.2|3467.7|3466.2|4930
1656929100000|2022-07-04 10:05:00|3469.2|3467.7|3466.7|3465.2|3469.7|3468.2|3465.7|3464.2|2052
1656929400000|2022-07-04 10:10:00|3465.7|3464.2|3468.7|3467.2|3468.7|3467.2|3465.7|3464.2|1087
1656929700000|2022-07-04 10:15:00|3467.7|3466.2|3470.7|3469.2|3470.7|3469.2|3466.7|3465.2|1294
1656930000000|2022-07-04 10:20:00|3470.2|3468.7|3471.7|3470.2|3471.7|3470.2|3468.7|3467.2|1399
1656930300000|2022-07-04 10:25:00|3472.7|3471.2|3474.7|3473.2|3475.7|3474.2|3471.7|3470.2|1759
1656930600000|2022-07-04 10:30:00|3473.7|3472.2|3471.7|3470.2|3474.7|3473.2|3471.7|3470.2|1179
1656930900000|2022-07-04 10:35:00|3472.7|3471.2|3473.7|3472.2|3474.7|3473.2|3472.2|3470.7|6052
1656931200000|2022-07-04 10:40:00|3472.7|3471.2|3472.7|3471.2|3473.7|3472.2|3471.7|3470.2|603
1656931500000|2022-07-04 10:45:00|3471.7|3470.2|3472.7|3471.2|3473.7|3472.2|3470.7|3469.2|455
1656931800000|2022-07-04 10:50:00|3473.7|3472.2|3472.7|3471.2|3473.7|3472.2|3472.7|3471.2|1933
1656932100000|2022-07-04 10:55:00|3473.2|3471.7|3473.7|3472.2|3474.7|3473.2|3472.7|3471.2|1353
1656932400000|2022-07-04 11:00:00|3474.7|3473.2|3474.7|3473.2|3476.7|3475.2|3474.7|3473.2|805
1656932700000|2022-07-04 11:05:00|3473.7|3472.2|3475.7|3474.2|3475.7|3474.2|3473.7|3472.2|1537
1656933000000|2022-07-04 11:10:00|3474.7|3473.2|3472.7|3471.2|3474.7|3473.2|3472.7|3471.2|3012
1656933300000|2022-07-04 11:15:00|3471.7|3470.2|3470.7|3469.2|3471.7|3470.2|3468.7|3467.2|1706
1656933600000|2022-07-04 11:20:00|3470.2|3468.7|3469.7|3468.2|3470.7|3469.2|3469.7|3468.2|620
1656933900000|2022-07-04 11:25:00|3468.7|3467.2|3471.7|3470.2|3471.7|3470.2|3468.7|3467.2|1475
1656934200000|2022-07-04 11:30:00|3472.7|3471.2|3472.7|3471.2|3473.7|3472.2|3472.7|3471.2|1705
1656934500000|2022-07-04 11:35:00|3473.2|3471.7|3474.7|3473.2|3474.7|3473.2|3472.7|3471.2|771
1656934800000|2022-07-04 11:40:00|3474.72|3473.22|3475.72|3474.22|3476.72|3475.22|3474.72|3473.22|1769
1656935100000|2022-07-04 11:45:00|3474.72|3473.22|3472.72|3471.22|3474.72|3473.22|3472.72|3471.22|1651
1656935400000|2022-07-04 11:50:00|3471.72|3470.22|3467.72|3466.22|3471.72|3470.22|3466.72|3465.22|6248
1656935700000|2022-07-04 11:55:00|3468.72|3467.22|3469.72|3468.22|3472.72|3471.22|3468.72|3467.22|3887
1656936000000|2022-07-04 12:00:00|3468.72|3467.22|3470.72|3469.22|3470.72|3469.22|3468.72|3467.22|4364
1656936300000|2022-07-04 12:05:00|3471.72|3470.22|3471.72|3470.22|3472.72|3471.22|3469.72|3468.22|735
1656936600000|2022-07-04 12:10:00|3470.72|3469.22|3467.72|3466.22|3470.72|3469.22|3466.72|3465.22|1938
1656936900000|2022-07-04 12:15:00|3466.72|3465.22|3464.72|3463.22|3466.72|3465.22|3464.72|3463.22|1795
1656937200000|2022-07-04 12:20:00|3465.72|3464.22|3466.72|3465.22|3466.72|3465.22|3465.72|3464.22|1182
1656937500000|2022-07-04 12:25:00|3465.72|3464.22|3466.72|3465.22|3466.72|3465.22|3465.72|3464.22|4128
1656937800000|2022-07-04 12:30:00|3465.72|3464.22|3468.72|3467.22|3468.72|3467.22|3465.72|3464.22|1933
1656938100000|2022-07-04 12:35:00|3469.22|3467.72|3466.72|3465.22|3469.72|3468.22|3466.72|3465.22|1175
1656938400000|2022-07-04 12:40:00|3467.72|3466.22|3469.72|3468.22|3469.72|3468.22|3466.72|3465.22|1550
1656938700000|2022-07-04 12:45:00|3468.72|3467.22|3467.72|3466.22|3470.72|3469.22|3466.72|3465.22|3113
1656939000000|2022-07-04 12:50:00|3468.72|3467.22|3469.72|3468.22|3470.72|3469.22|3468.72|3467.22|1157
1656939300000|2022-07-04 12:55:00|3468.72|3467.22|3468.72|3467.22|3469.72|3468.22|3468.72|3467.22|303
1656939600000|2022-07-04 13:00:00|3469.72|3468.22|3470.72|3469.22|3470.72|3469.22|3468.72|3467.22|1028
1656939900000|2022-07-04 13:05:00|3469.72|3468.22|3470.72|3469.22|3470.72|3469.22|3469.72|3468.22|1075
1656940200000|2022-07-04 13:10:00|3469.72|3468.22|3470.72|3469.22|3471.72|3470.22|3469.72|3468.22|951
1656940500000|2022-07-04 13:15:00|3469.72|3468.22|3467.72|3466.22|3469.72|3468.22|3467.72|3466.22|1490
1656940800000|2022-07-04 13:20:00|3468.72|3467.22|3467.72|3466.22|3468.72|3467.22|3467.72|3466.22|974
1656941100000|2022-07-04 13:25:00|3466.72|3465.22|3466.72|3465.22|3467.72|3466.22|3466.22|3464.72|912
1656941400000|2022-07-04 13:30:00|3465.72|3464.22|3462.72|3461.22|3466.72|3465.22|3461.72|3460.22|2550
1656941700000|2022-07-04 13:35:00|3463.72|3462.22|3463.72|3462.22|3464.72|3463.22|3462.72|3461.22|2220
1656942000000|2022-07-04 13:40:00|3464.72|3463.22|3461.72|3460.22|3464.72|3463.22|3460.72|3459.22|2358
1656942300000|2022-07-04 13:45:00|3462.22|3460.72|3461.72|3460.22|3463.72|3462.22|3461.72|3460.22|711
1656942600000|2022-07-04 13:50:00|3462.72|3461.22|3460.72|3459.22|3462.72|3461.22|3460.72|3459.22|1847
1656942900000|2022-07-04 13:55:00|3461.72|3460.22|3459.72|3458.22|3461.72|3460.22|3459.72|3458.22|663
1656943200000|2022-07-04 14:00:00|3455.72|3454.22|3455.72|3454.22|3459.72|3458.22|3453.72|3452.22|11614
1656943500000|2022-07-04 14:05:00|3454.72|3453.22|3452.72|3451.22|3454.72|3453.22|3451.72|3450.22|3760
1656943800000|2022-07-04 14:10:00|3452.79|3451.29|3450.79|3449.29|3453.79|3452.29|3450.79|3449.29|1892
1656944100000|2022-07-04 14:15:00|3451.79|3450.29|3451.79|3450.29|3451.79|3450.29|3448.79|3447.29|2627
1656944400000|2022-07-04 14:20:00|3450.79|3449.29|3450.79|3449.29|3451.79|3450.29|3449.79|3448.29|2661
1656944700000|2022-07-04 14:25:00|3449.79|3448.29|3450.79|3449.29|3450.79|3449.29|3448.79|3447.29|2529
1656945000000|2022-07-04 14:30:00|3449.79|3448.29|3449.79|3448.29|3450.79|3449.29|3446.79|3445.29|4427
1656945300000|2022-07-04 14:35:00|3448.79|3447.29|3447.79|3446.29|3448.79|3447.29|3445.79|3444.29|2441
1656945600000|2022-07-04 14:40:00|3446.79|3445.29|3450.79|3449.29|3450.79|3449.29|3446.79|3445.29|2211
1656945900000|2022-07-04 14:45:00|3450.29|3448.79|3451.79|3450.29|3451.79|3450.29|3449.79|3448.29|2842
1656946200000|2022-07-04 14:50:00|3452.79|3451.29|3453.79|3452.29|3454.79|3453.29|3451.79|3450.29|2257
1656946500000|2022-07-04 14:55:00|3454.29|3452.79|3454.79|3453.29|3454.79|3453.29|3453.79|3452.29|3008
1656946800000|2022-07-04 15:00:00|3455.79|3454.29|3456.79|3455.29|3457.79|3456.29|3454.79|3453.29|3487
1656947100000|2022-07-04 15:05:00|3455.79|3454.29|3457.79|3456.29|3458.79|3457.29|3455.79|3454.29|1776
1656947400000|2022-07-04 15:10:00|3458.79|3457.29|3459.79|3458.29|3460.79|3459.29|3457.79|3456.29|4207
1656947700000|2022-07-04 15:15:00|3458.79|3457.29|3458.79|3457.29|3460.79|3459.29|3458.79|3457.29|5952
1656948000000|2022-07-04 15:20:00|3459.79|3458.29|3460.79|3459.29|3461.79|3460.29|3459.79|3458.29|6309
1656948300000|2022-07-04 15:25:00|3459.79|3458.29|3459.79|3458.29|3461.79|3460.29|3457.79|3456.29|13628
1656948600000|2022-07-04 15:30:00|3460.79|3459.29|3454.79|3453.29|3460.79|3459.29|3454.79|3453.29|18696
1656948900000|2022-07-04 15:35:00|3453.79|3452.29|3452.79|3451.29|3454.79|3453.29|3450.79|3449.29|15749
1656949200000|2022-07-04 15:40:00|3451.79|3450.29|3452.79|3451.29|3452.79|3451.29|3451.79|3450.29|4907
1656949500000|2022-07-04 15:45:00|3451.79|3450.29|3451.79|3450.29|3452.79|3451.29|3451.79|3450.29|2207
1656949800000|2022-07-04 15:50:00|3452.79|3451.29|3452.79|3451.29|3452.79|3451.29|3451.79|3450.29|1787
1656950100000|2022-07-04 15:55:00|3451.79|3450.29|3451.79|3450.29|3451.79|3450.29|3450.79|3449.29|1372
1656950400000|2022-07-04 16:00:00|3451.29|3449.79|3451.79|3450.29|3451.79|3450.29|3450.79|3449.29|3549
1656950700000|2022-07-04 16:05:00|3452.79|3451.29|3452.79|3451.29|3452.79|3451.29|3451.79|3450.29|961
1656951000000|2022-07-04 16:10:00|3451.79|3450.29|3452.79|3451.29|3452.79|3451.29|3451.79|3450.29|1193
1656951300000|2022-07-04 16:15:00|3453.79|3452.29|3453.79|3452.29|3453.79|3452.29|3453.79|3452.29|580
1656951600000|2022-07-04 16:20:00|3453.29|3451.79|3451.79|3450.29|3453.29|3451.79|3451.79|3450.29|374
1656951900000|2022-07-04 16:25:00|3452.79|3451.29|3454.79|3453.29|3454.79|3453.29|3451.79|3450.29|2242
1656952200000|2022-07-04 16:30:00|3453.79|3452.29|3452.79|3451.29|3454.79|3453.29|3452.79|3451.29|385
1656952500000|2022-07-04 16:35:00|3453.29|3451.79|3453.79|3452.29|3453.79|3452.29|3452.79|3451.29|362
1656952800000|2022-07-04 16:40:00|3454.29|3452.79|3453.79|3452.29|3454.79|3453.29|3453.79|3452.29|933
1656953100000|2022-07-04 16:45:00|3454.79|3453.29|3453.79|3452.29|3454.79|3453.29|3452.79|3451.29|529
1656953400000|2022-07-04 16:50:00|3454.29|3452.79|3454.29|3452.79|3454.79|3453.29|3452.79|3451.29|131
1656953700000|2022-07-04 16:55:00|3453.79|3452.29|3453.79|3452.29|3453.79|3452.29|3452.79|3451.29|241
1656954000000|2022-07-04 17:00:00|3453.29|3451.79|3453.79|3452.29|3453.79|3452.29|3452.79|3451.29|144
1656954300000|2022-07-04 17:05:00|3453.29|3451.79|3453.79|3452.29|3453.79|3452.29|3453.29|3451.79|61
1656954600000|2022-07-04 17:10:00|3453.29|3451.79|3451.79|3450.29|3453.79|3452.29|3451.79|3450.29|35
1656954900000|2022-07-04 17:15:00|3452.79|3451.29|3452.79|3451.29|3452.79|3451.29|3452.79|3451.29|71
1656955200000|2022-07-04 17:20:00|3451.79|3450.29|3452.79|3451.29|3452.79|3451.29|3451.79|3450.29|360
1656955500000|2022-07-04 17:25:00|3451.79|3450.29|3452.79|3451.29|3452.79|3451.29|3451.79|3450.29|39
1656955800000|2022-07-04 17:30:00|3452.29|3450.79|3454.79|3453.29|3455.79|3454.29|3451.79|3450.29|1099
1656956100000|2022-07-04 17:35:00|3453.79|3452.29|3453.79|3452.29|3453.79|3452.29|3453.79|3452.29|33
1656956400000|2022-07-04 17:40:00|||||||||4
1656956700000|2022-07-04 17:45:00|||||||||18
1656957000000|2022-07-04 17:50:00|||||||||3
1656957300000|2022-07-04 17:55:00|3452.79|3451.29|3452.79|3451.29|3452.79|3451.29|3452.79|3451.29|144
1656957600000|2022-07-04 18:00:00|||||||||25
1656957900000|2022-07-04 18:05:00|||||||||248
1656958200000|2022-07-04 18:10:00|3453.29|3451.79|3452.79|3451.29|3453.29|3451.79|3452.79|3451.29|20
1656958500000|2022-07-04 18:15:00|||||||||11
1656958800000|2022-07-04 18:20:00|||||||||8
1656959100000|2022-07-04 18:25:00|||||||||21
1656959400000|2022-07-04 18:30:00|||||||||9
1656959700000|2022-07-04 18:35:00|||||||||124
1656960000000|2022-07-04 18:40:00|||||||||32
1656960300000|2022-07-04 18:45:00|||||||||2
1656960600000|2022-07-04 18:50:00|||||||||6
1656960900000|2022-07-04 18:55:00|||||||||89
1656961200000|2022-07-04 19:00:00|||||||||23
1656961500000|2022-07-04 19:05:00|||||||||39
1656961800000|2022-07-04 19:10:00|3453.79|3452.29|3453.79|3452.29|3453.79|3452.29|3453.79|3452.29|36
1656962100000|2022-07-04 19:15:00|||||||||4
1656962400000|2022-07-04 19:20:00|||||||||456
1656962700000|2022-07-04 19:25:00|3454.29|3452.79|3454.79|3453.29|3454.79|3453.29|3453.79|3452.29|287
1656963000000|2022-07-04 19:30:00|3454.29|3452.79|3453.29|3451.79|3454.29|3452.79|3453.29|3451.79|185
1656963300000|2022-07-04 19:35:00|3453.79|3452.29|3453.79|3452.29|3453.79|3452.29|3452.79|3451.29|195
1656963600000|2022-07-04 19:40:00|3454.79|3453.29|3453.29|3451.79|3454.79|3453.29|3452.79|3451.29|283
1656963900000|2022-07-04 19:45:00|3453.79|3452.29|3453.79|3452.29|3453.79|3452.29|3453.79|3452.29|33
1656964200000|2022-07-04 19:50:00|3452.79|3451.29|3452.79|3451.29|3453.79|3452.29|3452.79|3451.29|250
1656964500000|2022-07-04 19:55:00|3453.29|3451.79|3454.79|3453.29|3454.79|3453.29|3452.79|3451.29|288
1656964800000|2022-07-04 20:00:00|3455.54|3452.54|3454.54|3451.54|3455.54|3452.54|3454.54|3451.54|206
1656968100000|2022-07-04 20:55:00|3455.54|3452.54|3455.54|3452.54|3455.54|3452.54|3455.54|3452.54|0
1656968400000|2022-07-04 21:00:00|3454.54|3451.54|3454.54|3451.54|3454.54|3451.54|3454.54|3451.54|0
1656968700000|2022-07-04 21:05:00|3455.54|3452.54|3455.54|3452.54|3455.54|3452.54|3455.54|3452.54|0
1656972000000|2022-07-04 22:00:00|3456.14|3453.14|3460.14|3457.14|3460.34|3457.34|3454.54|3451.54|0
1656972300000|2022-07-04 22:05:00|3460.24|3457.24|3461.54|3458.54|3462.14|3459.14|3459.94|3456.94|0
1656972600000|2022-07-04 22:10:00|3461.74|3458.74|3463.14|3460.14|3463.84|3460.84|3461.34|3458.34|0
1656972900000|2022-07-04 22:15:00|3462.94|3459.94|3463.44|3460.44|3463.44|3460.44|3462.74|3459.74|0
1656973200000|2022-07-04 22:20:00|3463.64|3460.64|3463.44|3460.44|3464.64|3461.64|3462.74|3459.74|0
1656973500000|2022-07-04 22:25:00|3463.64|3460.64|3462.94|3459.94|3463.64|3460.64|3462.74|3459.74|0
1656973800000|2022-07-04 22:30:00|3462.74|3459.74|3464.64|3461.64|3466.04|3463.04|3462.74|3459.74|0
1656974100000|2022-07-04 22:35:00|3464.44|3461.44|3464.74|3461.74|3465.04|3462.04|3463.14|3460.14|0
1656974400000|2022-07-04 22:40:00|3464.84|3461.84|3468.24|3465.24|3468.24|3465.24|3464.64|3461.64|0
1656974700000|2022-07-04 22:45:00|3468.14|3465.14|3467.94|3464.94|3468.64|3465.64|3466.64|3463.64|0
1656975000000|2022-07-04 22:50:00|3467.84|3464.84|3468.84|3465.84|3468.84|3465.84|3467.24|3464.24|0
1656975300000|2022-07-04 22:55:00|3468.94|3465.94|3470.34|3467.34|3471.44|3468.44|3468.74|3465.74|0
1656975600000|2022-07-04 23:00:00|3470.54|3467.54|3475.94|3472.94|3476.24|3473.24|3470.54|3467.54|0
1656975900000|2022-07-04 23:05:00|3475.84|3472.84|3484.54|3481.54|3489.34|3486.34|3475.84|3472.84|0
1656976200000|2022-07-04 23:10:00|3485.34|3482.34|3485.34|3482.34|3485.54|3482.54|3483.74|3480.74|0
1656976500000|2022-07-04 23:15:00|3485.24|3482.24|3485.04|3482.04|3485.74|3482.74|3483.04|3480.04|0
1656976800000|2022-07-04 23:20:00|3484.94|3481.94|3485.54|3482.54|3487.04|3484.04|3484.64|3481.64|0
1656977100000|2022-07-04 23:25:00|3485.74|3482.74|3482.14|3479.14|3486.14|3483.14|3481.04|3478.04|0
1656977400000|2022-07-04 23:30:00|3482.04|3479.04|3480.64|3477.64|3482.34|3479.34|3480.44|3477.44|0
1656977700000|2022-07-04 23:35:00|3480.84|3477.84|3481.94|3478.94|3482.44|3479.44|3480.44|3477.44|0
1656978000000|2022-07-04 23:40:00|3481.74|3478.74|3480.64|3477.64|3482.94|3479.94|3480.44|3477.44|0
1656978300000|2022-07-04 23:45:00|3480.04|3477.04|3478.44|3475.44|3480.14|3477.14|3477.04|3474.04|0
1656978600000|2022-07-04 23:50:00|3478.54|3475.54|3477.54|3474.54|3478.64|3475.64|3476.44|3473.44|0
1656978900000|2022-07-04 23:55:00|3477.44|3474.44|3477.54|3474.54|3477.84|3474.84|3476.64|3473.64|0
1656979200000|2022-07-05 00:00:00|3477.64|3474.64|3473.84|3470.84|3477.64|3474.64|3473.44|3470.44|0
1656979500000|2022-07-05 00:05:00|3473.74|3470.74|3475.64|3472.64|3476.64|3473.64|3473.74|3470.74|0
1656979800000|2022-07-05 00:10:00|3475.54|3472.54|3476.44|3473.44|3477.84|3474.84|3473.64|3470.64|0
1656980100000|2022-07-05 00:15:00|3476.24|3473.24|3482.04|3480.04|3484.04|3482.04|3476.04|3473.04|1663
1656980400000|2022-07-05 00:20:00|3481.04|3479.04|3479.04|3477.04|3483.04|3481.04|3479.04|3477.04|510
1656980700000|2022-07-05 00:25:00|3479.54|3477.54|3481.04|3479.04|3481.04|3479.04|3479.04|3477.04|224
1656981000000|2022-07-05 00:30:00|3482.04|3480.04|3483.04|3481.04|3484.04|3482.04|3481.04|3479.04|234
1656981300000|2022-07-05 00:35:00|3482.04|3480.04|3484.04|3482.04|3485.04|3483.04|3482.04|3480.04|153
1656981600000|2022-07-05 00:40:00|3483.54|3481.54|3485.04|3483.04|3485.04|3483.04|3483.04|3481.04|247
1656981900000|2022-07-05 00:45:00|3485.54|3483.54|3487.04|3485.04|3488.04|3486.04|3485.04|3483.04|183
1656982200000|2022-07-05 00:50:00|3487.54|3485.54|3488.04|3486.04|3490.04|3488.04|3487.04|3485.04|94
1656982500000|2022-07-05 00:55:00|3489.04|3487.04|3488.04|3486.04|3489.04|3487.04|3488.04|3486.04|473
1656982800000|2022-07-05 01:00:00|3489.04|3487.04|3486.04|3484.04|3490.04|3488.04|3486.04|3484.04|467
1656983100000|2022-07-05 01:05:00|3486.54|3484.54|3484.04|3482.04|3487.54|3485.54|3483.04|3481.04|284
1656983400000|2022-07-05 01:10:00|3483.54|3481.54|3483.04|3481.04|3484.04|3482.04|3482.04|3480.04|175
1656983700000|2022-07-05 01:15:00|3484.04|3482.04|3485.04|3483.04|3486.04|3484.04|3482.04|3480.04|126
1656984000000|2022-07-05 01:20:00|3484.54|3482.54|3483.04|3481.04|3485.04|3483.04|3481.04|3479.04|317
1656984300000|2022-07-05 01:25:00|3484.04|3482.04|3483.04|3481.04|3484.04|3482.04|3482.04|3480.04|169
1656984600000|2022-07-05 01:30:00|3484.04|3482.04|3484.04|3482.04|3486.04|3484.04|3482.04|3480.04|341
1656984900000|2022-07-05 01:35:00|3483.04|3481.04|3486.04|3484.04|3487.04|3485.04|3483.04|3481.04|187
1656985200000|2022-07-05 01:40:00|3486.54|3484.54|3490.04|3488.04|3490.04|3488.04|3486.54|3484.54|384
1656985500000|2022-07-05 01:45:00|3491.04|3489.04|3488.04|3486.04|3491.04|3489.04|3487.54|3485.54|51
1656985800000|2022-07-05 01:50:00|3489.04|3487.04|3486.04|3484.04|3489.04|3487.04|3486.04|3484.04|148
1656986100000|2022-07-05 01:55:00|3487.04|3485.04|3490.04|3488.04|3490.04|3488.04|3487.04|3485.04|238
1656986400000|2022-07-05 02:00:00|3489.54|3487.54|3491.04|3489.04|3491.04|3489.04|3489.04|3487.04|171
1656986700000|2022-07-05 02:05:00|3490.04|3488.04|3489.04|3487.04|3490.04|3488.04|3488.04|3486.04|150
1656987000000|2022-07-05 02:10:00|3488.54|3486.54|3488.04|3486.04|3489.04|3487.04|3488.04|3486.04|48
1656987300000|2022-07-05 02:15:00|3487.54|3485.54|3488.04|3486.04|3489.04|3487.04|3487.54|3485.54|22
1656987600000|2022-07-05 02:20:00|3489.04|3487.04|3486.04|3484.04|3489.04|3487.04|3486.04|3484.04|168
1656987900000|2022-07-05 02:25:00|3485.04|3483.04|3484.04|3482.04|3486.04|3484.04|3484.04|3482.04|72
1656988200000|2022-07-05 02:30:00|3485.04|3483.04|3480.04|3478.04|3485.04|3483.04|3480.04|3478.04|367
1656988500000|2022-07-05 02:35:00|3481.04|3479.04|3480.04|3478.04|3482.04|3480.04|3479.04|3477.04|207
1656988800000|2022-07-05 02:40:00|3479.54|3477.54|3482.04|3480.04|3483.04|3481.04|3479.54|3477.54|87
1656989100000|2022-07-05 02:45:00|3481.54|3479.54|3479.04|3477.04|3483.04|3481.04|3479.04|3477.04|61
1656989400000|2022-07-05 02:50:00|3480.04|3478.04|3479.04|3477.04|3481.04|3479.04|3479.04|3477.04|91
1656989700000|2022-07-05 02:55:00|3478.04|3476.04|3477.04|3475.04|3478.04|3476.04|3476.04|3474.04|271
1656990000000|2022-07-05 03:00:00|3478.04|3476.04|3480.04|3478.04|3481.04|3479.04|3477.04|3475.04|75
1656990300000|2022-07-05 03:05:00|3479.04|3477.04|3478.04|3476.04|3480.04|3478.04|3476.04|3474.04|201
1656990600000|2022-07-05 03:10:00|3478.54|3476.54|3479.04|3477.04|3479.04|3477.04|3477.04|3475.04|71
1656990900000|2022-07-05 03:15:00|3478.04|3476.04|3482.04|3480.04|3482.04|3480.04|3478.04|3476.04|68
1656991200000|2022-07-05 03:20:00|3481.54|3479.54|3481.04|3479.04|3483.04|3481.04|3480.04|3478.04|58
1656991500000|2022-07-05 03:25:00|3480.54|3478.54|3482.04|3480.04|3482.04|3480.04|3480.04|3478.04|34
1656991800000|2022-07-05 03:30:00|3483.04|3481.04|3481.04|3479.04|3483.04|3481.04|3480.04|3478.04|55
1656992100000|2022-07-05 03:35:00|3481.54|3479.54|3481.04|3479.04|3483.04|3481.04|3481.04|3479.04|125
1656992400000|2022-07-05 03:40:00|3480.04|3478.04|3480.04|3478.04|3481.04|3479.04|3480.04|3478.04|36
1656992700000|2022-07-05 03:45:00|3479.04|3477.04|3480.04|3478.04|3481.04|3479.04|3479.04|3477.04|81
1656993000000|2022-07-05 03:50:00|3479.04|3477.04|3477.04|3475.04|3480.04|3478.04|3477.04|3475.04|52
1656993300000|2022-07-05 03:55:00|3478.04|3476.04|3477.04|3475.04|3478.04|3476.04|3476.54|3474.54|23
1656993600000|2022-07-05 04:00:00|3476.54|3474.54|3476.04|3474.04|3477.04|3475.04|3476.04|3474.04|287
1656993900000|2022-07-05 04:05:00|3477.04|3475.04|3476.04|3474.04|3477.04|3475.04|3475.04|3473.04|83
1656994200000|2022-07-05 04:10:00|3476.54|3474.54|3477.04|3475.04|3478.04|3476.04|3476.54|3474.54|44
1656994500000|2022-07-05 04:15:00|3477.54|3475.54|3477.04|3475.04|3478.04|3476.04|3476.04|3474.04|116
1656994800000|2022-07-05 04:20:00|3476.04|3474.04|3476.04|3474.04|3478.04|3476.04|3476.04|3474.04|72
1656995100000|2022-07-05 04:25:00|3477.04|3475.04|3479.04|3477.04|3479.04|3477.04|3477.04|3475.04|114
1656995400000|2022-07-05 04:30:00|3480.04|3478.04|3482.04|3480.04|3482.04|3480.04|3480.04|3478.04|142
1656995700000|2022-07-05 04:35:00|3483.04|3481.04|3481.04|3479.04|3483.04|3481.04|3481.04|3479.04|59
1656996000000|2022-07-05 04:40:00|3482.04|3480.04|3482.04|3480.04|3482.04|3480.04|3481.04|3479.04|75
1656996300000|2022-07-05 04:45:00|3481.04|3479.04|3481.04|3479.04|3482.04|3480.04|3480.54|3478.54|44
1656996600000|2022-07-05 04:50:00|3480.04|3478.04|3480.04|3478.04|3481.04|3479.04|3480.04|3478.04|77
1656996900000|2022-07-05 04:55:00|3481.04|3479.04|3482.04|3480.04|3482.04|3480.04|3481.04|3479.04|44
1656997200000|2022-07-05 05:00:00|3481.04|3479.04|3485.04|3483.04|3485.04|3483.04|3481.04|3479.04|356
1656997500000|2022-07-05 05:05:00|3484.04|3482.04|3484.54|3482.54|3485.04|3483.04|3483.04|3481.04|157
1656997800000|2022-07-05 05:10:00|3484.04|3482.04|3484.04|3482.04|3485.04|3483.04|3483.04|3481.04|134
1656998100000|2022-07-05 05:15:00|3483.54|3481.54|3483.04|3481.04|3484.04|3482.04|3481.54|3479.54|249
1656998400000|2022-07-05 05:20:00|3482.54|3480.54|3483.04|3481.04|3483.54|3481.54|3482.04|3480.04|108
1656998700000|2022-07-05 05:25:00|3483.54|3481.54|3483.04|3481.04|3484.04|3482.04|3481.54|3479.54|168
1656999000000|2022-07-05 05:30:00|3483.54|3481.54|3481.04|3479.04|3483.54|3481.54|3481.04|3479.04|233
1656999300000|2022-07-05 05:35:00|3482.04|3480.04|3478.04|3476.04|3482.04|3480.04|3478.04|3476.04|175
1656999600000|2022-07-05 05:40:00|3477.04|3475.04|3480.04|3478.04|3480.04|3478.04|3477.04|3475.04|220
1656999900000|2022-07-05 05:45:00|3480.54|3478.54|3482.04|3480.04|3483.04|3481.04|3480.04|3478.04|186
1657000200000|2022-07-05 05:50:00|3482.54|3480.54|3481.04|3479.04|3483.04|3481.04|3481.04|3479.04|314
1657000500000|2022-07-05 05:55:00|3480.54|3478.54|3481.04|3479.04|3482.04|3480.04|3480.04|3478.04|198
1657000800000|2022-07-05 06:00:00|3480.79|3479.29|3478.79|3477.29|3480.79|3479.29|3474.79|3473.29|1668
1657001100000|2022-07-05 06:05:00|3479.79|3478.29|3478.79|3477.29|3481.79|3480.29|3477.79|3476.29|1397
1657001400000|2022-07-05 06:10:00|3479.79|3478.29|3478.79|3477.29|3479.79|3478.29|3475.79|3474.29|625
1657001700000|2022-07-05 06:15:00|3477.79|3476.29|3481.79|3480.29|3483.29|3481.79|3477.79|3476.29|1205
1657002000000|2022-07-05 06:20:00|3480.79|3479.29|3480.79|3479.29|3481.79|3480.29|3479.79|3478.29|493
1657002300000|2022-07-05 06:25:00|3481.79|3480.29|3481.79|3480.29|3482.79|3481.29|3479.79|3478.29|938
1657002600000|2022-07-05 06:30:00|3482.79|3481.29|3482.79|3481.29|3484.79|3483.29|3481.79|3480.29|2665
1657002900000|2022-07-05 06:35:00|3483.79|3482.29|3484.79|3483.29|3484.79|3483.29|3483.79|3482.29|1007
1657003200000|2022-07-05 06:40:00|3485.79|3484.29|3486.79|3485.29|3487.79|3486.29|3484.79|3483.29|1448
1657003500000|2022-07-05 06:45:00|3485.79|3484.29|3477.79|3476.29|3485.79|3484.29|3477.79|3476.29|2467
1657003800000|2022-07-05 06:50:00|3478.79|3477.29|3475.79|3474.29|3478.79|3477.29|3472.79|3471.29|2265
1657004100000|2022-07-05 06:55:00|3474.79|3473.29|3477.79|3476.29|3479.79|3478.29|3474.79|3473.29|2420
1657004400000|2022-07-05 07:00:00|3476.79|3475.29|3470.79|3469.29|3477.79|3476.29|3469.79|3468.29|9155
1657004700000|2022-07-05 07:05:00|3469.79|3468.29|3470.79|3469.29|3473.79|3472.29|3465.79|3464.29|7799
1657005000000|2022-07-05 07:10:00|3469.79|3468.29|3472.79|3471.29|3472.79|3471.29|3465.79|3464.29|6590
1657005300000|2022-07-05 07:15:00|3471.79|3470.29|3475.79|3474.29|3477.79|3476.29|3469.79|3468.29|5249
1657005600000|2022-07-05 07:20:00|3476.29|3474.79|3470.79|3469.29|3478.79|3477.29|3468.79|3467.29|3131
1657005900000|2022-07-05 07:25:00|3469.79|3468.29|3472.79|3471.29|3475.79|3474.29|3469.79|3468.29|6025
1657006200000|2022-07-05 07:30:00|3471.79|3470.29|3474.79|3473.29|3476.79|3475.29|3471.79|3470.29|8526
1657006500000|2022-07-05 07:35:00|3475.79|3474.29|3466.79|3465.29|3475.79|3474.29|3465.79|3464.29|6886
1657006800000|2022-07-05 07:40:00|3466.64|3465.14|3470.14|3468.64|3472.64|3471.14|3466.64|3465.14|2062
1657007100000|2022-07-05 07:45:00|3469.64|3468.14|3471.64|3470.14|3472.64|3471.14|3467.64|3466.14|2825
1657007400000|2022-07-05 07:50:00|3470.64|3469.14|3471.64|3470.14|3473.64|3472.14|3465.64|3464.14|5864
1657007700000|2022-07-05 07:55:00|3472.64|3471.14|3465.64|3464.14|3474.64|3473.14|3465.64|3464.14|2214
1657008000000|2022-07-05 08:00:00|3464.64|3463.14|3465.64|3464.14|3469.64|3468.14|3464.64|3463.14|6221
1657008300000|2022-07-05 08:05:00|3466.14|3464.64|3457.64|3456.14|3467.64|3466.14|3455.64|3454.14|8082
1657008600000|2022-07-05 08:10:00|3458.64|3457.14|3451.64|3450.14|3458.64|3457.14|3448.64|3447.14|9069
1657008900000|2022-07-05 08:15:00|3450.64|3449.14|3445.64|3444.14|3452.64|3451.14|3445.64|3444.14|7912
1657009200000|2022-07-05 08:20:00|3444.64|3443.14|3440.64|3439.14|3446.64|3445.14|3436.64|3435.14|11131
1657009500000|2022-07-05 08:25:00|3439.64|3438.14|3434.64|3433.14|3440.64|3439.14|3433.64|3432.14|6522
1657009800000|2022-07-05 08:30:00|3433.64|3432.14|3435.64|3434.14|3438.64|3437.14|3431.64|3430.14|12637
1657010100000|2022-07-05 08:35:00|3436.14|3434.64|3429.64|3428.14|3436.64|3435.14|3426.64|3425.14|13318
1657010400000|2022-07-05 08:40:00|3428.64|3427.14|3430.64|3429.14|3432.64|3431.14|3426.64|3425.14|5631
1657010700000|2022-07-05 08:45:00|3429.64|3428.14|3425.64|3424.14|3430.64|3429.14|3423.64|3422.14|5981
1657011000000|2022-07-05 08:50:00|3424.64|3423.14|3423.64|3422.14|3428.64|3427.14|3421.64|3420.14|6255
1657011300000|2022-07-05 08:55:00|3422.64|3421.14|3420.64|3419.14|3425.64|3424.14|3419.64|3418.14|15998
1657011600000|2022-07-05 09:00:00|3421.64|3420.14|3425.64|3424.14|3426.64|3425.14|3420.64|3419.14|4580
1657011900000|2022-07-05 09:05:00|3424.64|3423.14|3418.64|3417.14|3426.64|3425.14|3417.64|3416.14|6348
1657012200000|2022-07-05 09:10:00|3419.64|3418.14|3423.64|3422.14|3423.64|3422.14|3416.64|3415.14|7799
1657012500000|2022-07-05 09:15:00|3422.64|3421.14|3421.64|3420.14|3427.64|3426.14|3420.64|3419.14|12569
1657012800000|2022-07-05 09:20:00|3422.14|3420.64|3420.64|3419.14|3422.64|3421.14|3417.64|3416.14|7985
1657013100000|2022-07-05 09:25:00|3419.64|3418.14|3416.64|3415.14|3420.64|3419.14|3415.64|3414.14|7426
1657013400000|2022-07-05 09:30:00|3415.64|3414.14|3408.64|3407.14|3416.64|3415.14|3408.64|3407.14|12048
1657013700000|2022-07-05 09:35:00|3409.64|3408.14|3417.64|3416.14|3418.64|3417.14|3409.64|3408.14|8473
1657014000000|2022-07-05 09:40:00|3418.64|3417.14|3419.64|3418.14|3421.64|3420.14|3417.14|3415.64|7272
1657014300000|2022-07-05 09:45:00|3418.64|3417.14|3415.64|3414.14|3419.64|3418.14|3413.64|3412.14|4985
1657014600000|2022-07-05 09:50:00|3416.64|3415.14|3420.64|3419.14|3420.64|3419.14|3415.64|3414.14|6020
1657014900000|2022-07-05 09:55:00|3419.64|3418.14|3422.64|3421.14|3424.64|3423.14|3419.64|3418.14|5064
1657015200000|2022-07-05 10:00:00|3421.64|3420.14|3421.64|3420.14|3422.64|3421.14|3418.64|3417.14|6763
1657015500000|2022-07-05 10:05:00|3420.64|3419.14|3427.64|3426.14|3427.64|3426.14|3420.64|3419.14|6423
1657015800000|2022-07-05 10:10:00|3428.64|3427.14|3427.64|3426.14|3431.64|3430.14|3427.64|3426.14|11152
1657016100000|2022-07-05 10:15:00|3426.64|3425.14|3422.64|3421.14|3427.64|3426.14|3422.64|3421.14|4432
1657016400000|2022-07-05 10:20:00|3423.64|3422.14|3426.64|3425.14|3426.64|3425.14|3423.64|3422.14|2732
1657016700000|2022-07-05 10:25:00|3426.14|3424.64|3423.64|3422.14|3427.64|3426.14|3422.64|3421.14|1965
1657017000000|2022-07-05 10:30:00|3424.14|3422.64|3429.64|3428.14|3429.64|3428.14|3424.14|3422.64|3614
1657017300000|2022-07-05 10:35:00|3428.64|3427.14|3431.64|3430.14|3432.64|3431.14|3428.64|3427.14|3584
1657017600000|2022-07-05 10:40:00|3430.64|3429.14|3428.64|3427.14|3430.64|3429.14|3428.64|3427.14|2788
1657017900000|2022-07-05 10:45:00|3429.64|3428.14|3429.64|3428.14|3430.64|3429.14|3428.64|3427.14|3345
1657018200000|2022-07-05 10:50:00|3430.64|3429.14|3435.64|3434.14|3436.64|3435.14|3430.64|3429.14|5939
1657018500000|2022-07-05 10:55:00|3434.64|3433.14|3428.64|3427.14|3434.64|3433.14|3426.64|3425.14|6545
1657018800000|2022-07-05 11:00:00|3429.64|3428.14|3429.64|3428.14|3430.64|3429.14|3426.64|3425.14|3270
1657019100000|2022-07-05 11:05:00|3429.14|3427.64|3428.64|3427.14|3431.64|3430.14|3428.64|3427.14|2660
1657019400000|2022-07-05 11:10:00|3429.14|3427.64|3427.64|3426.14|3432.64|3431.14|3427.64|3426.14|2157
1657019700000|2022-07-05 11:15:00|3428.64|3427.14|3424.64|3423.14|3428.64|3427.14|3422.64|3421.14|4148
1657020000000|2022-07-05 11:20:00|3425.64|3424.14|3428.64|3427.14|3428.64|3427.14|3425.14|3423.64|1923
1657020300000|2022-07-05 11:25:00|3429.64|3428.14|3428.64|3427.14|3430.64|3429.14|3427.14|3425.64|1970
1657020600000|2022-07-05 11:30:00|3429.64|3428.14|3426.64|3425.14|3429.64|3428.14|3425.64|3424.14|2461
1657020900000|2022-07-05 11:35:00|3427.64|3426.14|3426.64|3425.14|3428.64|3427.14|3425.64|3424.14|1587
1657021200000|2022-07-05 11:40:00|3426.04|3424.54|3422.04|3420.54|3427.04|3425.54|3421.04|3419.54|3262
1657021500000|2022-07-05 11:45:00|3423.04|3421.54|3416.04|3414.54|3423.04|3421.54|3416.04|3414.54|3339
1657021800000|2022-07-05 11:50:00|3415.04|3413.54|3410.04|3408.54|3417.04|3415.54|3410.04|3408.54|6206
1657022100000|2022-07-05 11:55:00|3411.04|3409.54|3410.04|3408.54|3412.04|3410.54|3407.04|3405.54|5919
1657022400000|2022-07-05 12:00:00|3411.04|3409.54|3399.04|3397.54|3411.04|3409.54|3398.04|3396.54|10300
1657022700000|2022-07-05 12:05:00|3398.04|3396.54|3385.04|3383.54|3400.04|3398.54|3385.04|3383.54|19526
1657023000000|2022-07-05 12:10:00|3386.04|3384.54|3379.04|3377.54|3388.04|3386.54|3377.04|3375.54|26133
1657023300000|2022-07-05 12:15:00|3378.54|3377.04|3375.04|3373.54|3379.04|3377.54|3372.04|3370.54|20714
1657023600000|2022-07-05 12:20:00|3374.04|3372.54|3373.04|3371.54|3378.04|3376.54|3367.04|3365.54|17858
1657023900000|2022-07-05 12:25:00|3374.04|3372.54|3376.04|3374.54|3377.04|3375.54|3372.04|3370.54|10224
1657024200000|2022-07-05 12:30:00|3375.04|3373.54|3371.04|3369.54|3377.04|3375.54|3370.04|3368.54|10091
1657024500000|2022-07-05 12:35:00|3371.54|3370.04|3372.04|3370.54|3372.04|3370.54|3365.04|3363.54|8507
1657024800000|2022-07-05 12:40:00|3373.04|3371.54|3376.04|3374.54|3377.04|3375.54|3371.04|3369.54|12638
1657025100000|2022-07-05 12:45:00|3375.04|3373.54|3376.04|3374.54|3378.04|3376.54|3371.04|3369.54|11590
1657025400000|2022-07-05 12:50:00|3375.54|3374.04|3371.04|3369.54|3376.04|3374.54|3370.04|3368.54|8787
1657025700000|2022-07-05 12:55:00|3370.04|3368.54|3368.04|3366.54|3371.04|3369.54|3366.04|3364.54|9983
1657026000000|2022-07-05 13:00:00|3369.04|3367.54|3371.04|3369.54|3371.04|3369.54|3366.04|3364.54|5166
1657026300000|2022-07-05 13:05:00|3370.04|3368.54|3368.04|3366.54|3374.04|3372.54|3367.04|3365.54|9343
1657026600000|2022-07-05 13:10:00|3369.04|3367.54|3373.04|3371.54|3375.04|3373.54|3369.04|3367.54|7246
1657026900000|2022-07-05 13:15:00|3373.54|3372.04|3368.04|3366.54|3375.04|3373.54|3368.04|3366.54|7456
1657027200000|2022-07-05 13:20:00|3368.54|3367.04|3370.04|3368.54|3371.04|3369.54|3368.04|3366.54|8439
1657027500000|2022-07-05 13:25:00|3369.54|3368.04|3371.04|3369.54|3373.04|3371.54|3368.04|3366.54|8080
1657027800000|2022-07-05 13:30:00|3373.04|3371.54|3371.04|3369.54|3376.04|3374.54|3363.04|3361.54|13507
1657028100000|2022-07-05 13:35:00|3370.04|3368.54|3366.04|3364.54|3373.04|3371.54|3366.04|3364.54|9554
1657028400000|2022-07-05 13:40:00|3367.04|3365.54|3368.54|3367.04|3375.04|3373.54|3366.04|3364.54|16521
1657028700000|2022-07-05 13:45:00|3368.04|3366.54|3380.04|3378.54|3384.04|3382.54|3366.04|3364.54|18973
1657029000000|2022-07-05 13:50:00|3379.54|3378.04|3376.04|3374.54|3381.54|3380.04|3374.04|3372.54|9226
1657029300000|2022-07-05 13:55:00|3377.04|3375.54|3378.04|3376.54|3381.04|3379.54|3371.04|3369.54|13905
1657029600000|2022-07-05 14:00:00|3377.54|3376.04|3373.04|3371.54|3386.04|3384.54|3371.04|3369.54|10815
1657029900000|2022-07-05 14:05:00|3372.04|3370.54|3372.54|3371.04|3374.04|3372.54|3369.04|3367.54|10200
1657030200000|2022-07-05 14:10:00|3372.83|3371.33|3378.33|3376.83|3380.33|3378.83|3370.33|3368.83|9953
1657030500000|2022-07-05 14:15:00|3377.83|3376.33|3371.33|3369.83|3378.33|3376.83|3369.33|3367.83|7635
1657030800000|2022-07-05 14:20:00|3370.33|3368.83|3376.33|3374.83|3378.33|3376.83|3370.33|3368.83|8620
1657031100000|2022-07-05 14:25:00|3376.83|3375.33|3374.33|3372.83|3378.33|3376.83|3370.33|3368.83|13683
1657031400000|2022-07-05 14:30:00|3375.33|3373.83|3380.33|3378.83|3384.33|3382.83|3372.33|3370.83|12802
1657031700000|2022-07-05 14:35:00|3381.33|3379.83|3390.33|3388.83|3392.33|3390.83|3379.33|3377.83|12325
1657032000000|2022-07-05 14:40:00|3391.33|3389.83|3381.33|3379.83|3391.33|3389.83|3381.33|3379.83|10404
1657032300000|2022-07-05 14:45:00|3382.33|3380.83|3379.33|3377.83|3382.33|3380.83|3375.33|3373.83|10967
1657032600000|2022-07-05 14:50:00|3380.33|3378.83|3375.33|3373.83|3380.33|3378.83|3374.33|3372.83|5931
1657032900000|2022-07-05 14:55:00|3374.33|3372.83|3373.33|3371.83|3376.33|3374.83|3372.33|3370.83|4979
1657033200000|2022-07-05 15:00:00|3372.33|3370.83|3367.33|3365.83|3372.33|3370.83|3363.33|3361.83|14423
1657033500000|2022-07-05 15:05:00|3366.83|3365.33|3368.33|3366.83|3369.33|3367.83|3364.33|3362.83|9598
1657033800000|2022-07-05 15:10:00|3367.33|3365.83|3365.33|3363.83|3368.33|3366.83|3363.33|3361.83|8977
1657034100000|2022-07-05 15:15:00|3366.33|3364.83|3365.33|3363.83|3368.33|3366.83|3363.33|3361.83|9259
1657034400000|2022-07-05 15:20:00|3366.33|3364.83|3359.33|3357.83|3368.33|3366.83|3358.33|3356.83|19794
1657034700000|2022-07-05 15:25:00|3358.33|3356.83|3357.33|3355.83|3363.33|3361.83|3357.33|3355.83|30652
1657035000000|2022-07-05 15:30:00|3356.9|3355.4|3360.9|3359.4|3365.9|3364.4|3355.9|3354.4|54923
1657035300000|2022-07-05 15:35:00|3361.9|3360.4|3357.9|3356.4|3362.9|3361.4|3356.9|3355.4|30281
1657035600000|2022-07-05 15:40:00|3358.9|3357.4|3369.9|3368.4|3369.9|3368.4|3357.9|3356.4|12347
1657035900000|2022-07-05 15:45:00|3368.9|3367.4|3370.9|3369.4|3371.9|3370.4|3367.9|3366.4|5018
1657036200000|2022-07-05 15:50:00|3371.9|3370.4|3374.9|3373.4|3374.9|3373.4|3368.9|3367.4|12496
1657036500000|2022-07-05 15:55:00|3373.9|3372.4|3370.9|3369.4|3375.9|3374.4|3369.9|3368.4|5835
1657036800000|2022-07-05 16:00:00|3371.9|3370.4|3367.9|3366.4|3373.9|3372.4|3367.9|3366.4|4988
1657037100000|2022-07-05 16:05:00|3368.9|3367.4|3372.9|3371.4|3373.9|3372.4|3365.9|3364.4|10904
1657037400000|2022-07-05 16:10:00|3373.9|3372.4|3374.9|3373.4|3376.9|3375.4|3371.9|3370.4|3748
1657037700000|2022-07-05 16:15:00|3372.9|3371.4|3374.9|3373.4|3375.9|3374.4|3370.9|3369.4|3543
1657038000000|2022-07-05 16:20:00|3373.9|3372.4|3379.9|3378.4|3379.9|3378.4|3371.9|3370.4|4441
1657038300000|2022-07-05 16:25:00|3380.9|3379.4|3378.9|3377.4|3381.9|3380.4|3378.9|3377.4|2500
1657038600000|2022-07-05 16:30:00|3379.9|3378.4|3379.9|3378.4|3380.9|3379.4|3377.9|3376.4|2913
1657038900000|2022-07-05 16:35:00|3378.9|3377.4|3378.9|3377.4|3381.9|3380.4|3378.9|3377.4|3690
1657039200000|2022-07-05 16:40:00|3379.9|3378.4|3372.9|3371.4|3379.9|3378.4|3371.9|3370.4|7930
1657039500000|2022-07-05 16:45:00|3373.4|3371.9|3368.9|3367.4|3373.4|3371.9|3367.9|3366.4|3206
1657039800000|2022-07-05 16:50:00|3367.9|3366.4|3368.9|3367.4|3369.9|3368.4|3366.9|3365.4|2146
1657040100000|2022-07-05 16:55:00|3369.9|3368.4|3367.9|3366.4|3369.9|3368.4|3366.9|3365.4|2135
1657040400000|2022-07-05 17:00:00|3366.9|3365.4|3373.9|3372.4|3373.9|3372.4|3366.9|3365.4|1959
1657040700000|2022-07-05 17:05:00|3374.9|3373.4|3373.9|3372.4|3374.9|3373.4|3369.9|3368.4|1241
1657041000000|2022-07-05 17:10:00|3374.9|3373.4|3378.9|3377.4|3378.9|3377.4|3374.9|3373.4|2193
1657041300000|2022-07-05 17:15:00|3379.9|3378.4|3382.9|3381.4|3382.9|3381.4|3377.9|3376.4|1535
1657041600000|2022-07-05 17:20:00|3381.9|3380.4|3383.9|3382.4|3384.9|3383.4|3380.9|3379.4|1455
1657041900000|2022-07-05 17:25:00|3382.9|3381.4|3382.9|3381.4|3384.9|3383.4|3382.9|3381.4|1200
1657042200000|2022-07-05 17:30:00|3383.9|3382.4|3384.9|3383.4|3384.9|3383.4|3381.9|3380.4|1271
1657042500000|2022-07-05 17:35:00|3385.9|3384.4|3387.9|3386.4|3388.9|3387.4|3384.9|3383.4|1379
1657042800000|2022-07-05 17:40:00|3388.9|3387.4|3385.9|3384.4|3389.9|3388.4|3384.9|3383.4|2030
1657043100000|2022-07-05 17:45:00|3384.9|3383.4|3383.9|3382.4|3385.9|3384.4|3380.9|3379.4|1475
1657043400000|2022-07-05 17:50:00|3382.9|3381.4|3383.9|3382.4|3384.9|3383.4|3382.9|3381.4|1100
1657043700000|2022-07-05 17:55:00|3382.9|3381.4|3384.9|3383.4|3384.9|3383.4|3381.9|3380.4|550
1657044000000|2022-07-05 18:00:00|3383.9|3382.4|3386.9|3385.4|3387.9|3386.4|3382.9|3381.4|1339
1657044300000|2022-07-05 18:05:00|3385.9|3384.4|3384.9|3383.4|3386.9|3385.4|3383.9|3382.4|622
1657044600000|2022-07-05 18:10:00|3385.9|3384.4|3384.9|3383.4|3386.9|3385.4|3384.9|3383.4|491
1657044900000|2022-07-05 18:15:00|3385.4|3383.9|3386.9|3385.4|3387.4|3385.9|3382.9|3381.4|780
1657045200000|2022-07-05 18:20:00|3385.9|3384.4|3390.9|3389.4|3390.9|3389.4|3384.9|3383.4|1283
1657045500000|2022-07-05 18:25:00|3389.9|3388.4|3393.9|3392.4|3394.9|3393.4|3389.9|3388.4|1703
1657045800000|2022-07-05 18:30:00|3394.9|3393.4|3397.9|3396.4|3397.9|3396.4|3392.9|3391.4|1809
1657046100000|2022-07-05 18:35:00|3396.9|3395.4|3401.9|3400.4|3402.9|3401.4|3396.9|3395.4|2326
1657046400000|2022-07-05 18:40:00|3402.9|3401.4|3399.9|3398.4|3402.9|3401.4|3399.9|3398.4|1569
1657046700000|2022-07-05 18:45:00|3398.9|3397.4|3399.9|3398.4|3400.9|3399.4|3397.9|3396.4|3289
1657047000000|2022-07-05 18:50:00|3400.9|3399.4|3399.9|3398.4|3400.9|3399.4|3398.9|3397.4|621
1657047300000|2022-07-05 18:55:00|3400.4|3398.9|3399.9|3398.4|3401.9|3400.4|3398.9|3397.4|912
1657047600000|2022-07-05 19:00:00|3398.9|3397.4|3398.9|3397.4|3400.9|3399.4|3395.9|3394.4|1096
1657047900000|2022-07-05 19:05:00|3399.9|3398.4|3404.9|3403.4|3405.9|3404.4|3398.9|3397.4|2512
1657048200000|2022-07-05 19:10:00|3405.9|3404.4|3404.9|3403.4|3405.9|3404.4|3401.9|3400.4|1361
1657048500000|2022-07-05 19:15:00|3403.9|3402.4|3397.9|3396.4|3404.9|3403.4|3397.9|3396.4|1766
1657048800000|2022-07-05 19:20:00|3398.4|3396.9|3404.9|3403.4|3405.9|3404.4|3397.9|3396.4|1615
1657049100000|2022-07-05 19:25:00|3405.9|3404.4|3405.9|3404.4|3406.9|3405.4|3403.9|3402.4|1847
1657049400000|2022-07-05 19:30:00|3406.9|3405.4|3406.9|3405.4|3406.9|3405.4|3402.9|3401.4|1754
1657049700000|2022-07-05 19:35:00|3407.4|3405.9|3403.9|3402.4|3407.4|3405.9|3401.9|3400.4|1714
1657050000000|2022-07-05 19:40:00|3404.9|3403.4|3404.9|3403.4|3404.9|3403.4|3402.9|3401.4|1534
1657050300000|2022-07-05 19:45:00|3403.9|3402.4|3409.9|3408.4|3409.9|3408.4|3403.9|3402.4|3801
1657050600000|2022-07-05 19:50:00|3408.9|3407.4|3408.9|3407.4|3409.9|3408.4|3406.4|3404.9|4417
1657050900000|2022-07-05 19:55:00|3407.9|3406.4|3410.9|3409.4|3411.9|3410.4|3405.9|3404.4|6703
1657051200000|2022-07-05 20:00:00|3412.35|3409.35|3409.85|3406.85|3412.45|3409.45|3408.05|3405.05|46036
1657051500000|2022-07-05 20:05:00|3410.05|3407.05|3409.25|3406.25|3410.25|3407.25|3406.85|3403.85|0
1657051800000|2022-07-05 20:10:00|3409.05|3406.05|3408.25|3405.25|3409.45|3406.45|3407.45|3404.45|0
1657052100000|2022-07-05 20:15:00|3408.45|3405.45|3409.05|3406.05|3409.45|3406.45|3407.45|3404.45|0
1657052400000|2022-07-05 20:20:00|3409.45|3406.45|3410.05|3407.05|3410.25|3407.25|3409.05|3406.05|0
1657052700000|2022-07-05 20:25:00|3410.25|3407.25|3410.65|3407.65|3410.65|3407.65|3409.65|3406.65|0
1657053000000|2022-07-05 20:30:00|3410.45|3407.45|3410.75|3407.75|3411.25|3408.25|3410.25|3407.25|0
1657053300000|2022-07-05 20:35:00|3410.85|3407.85|3410.45|3407.45|3411.05|3408.05|3410.45|3407.45|0
1657053600000|2022-07-05 20:40:00|3410.55|3407.55|3410.25|3407.25|3411.05|3408.05|3410.05|3407.05|0
1657053900000|2022-07-05 20:45:00|3410.45|3407.45|3411.05|3408.05|3411.25|3408.25|3410.25|3407.25|0
1657054200000|2022-07-05 20:50:00|3410.95|3407.95|3410.85|3407.85|3411.25|3408.25|3410.65|3407.65|0
1657054500000|2022-07-05 20:55:00|3410.75|3407.75|3410.65|3407.65|3411.25|3408.25|3410.55|3407.55|0
1657054800000|2022-07-05 21:00:00|3410.75|3407.75|3410.85|3407.85|3410.85|3407.85|3410.65|3407.65|0
1657055100000|2022-07-05 21:05:00|3410.95|3407.95|3410.75|3407.75|3410.95|3407.95|3410.75|3407.75|0
1657055400000|2022-07-05 21:10:00|3410.65|3407.65|3410.75|3407.75|3410.85|3407.85|3410.65|3407.65|0
1657055700000|2022-07-05 21:15:00|3410.85|3407.85|3410.75|3407.75|3410.85|3407.85|3410.55|3407.55|0
1657056000000|2022-07-05 21:20:00|3410.65|3407.65|3410.85|3407.85|3410.85|3407.85|3410.65|3407.65|0
1657056300000|2022-07-05 21:25:00|3410.75|3407.75|3410.65|3407.65|3410.75|3407.75|3410.65|3407.65|0
1657056600000|2022-07-05 21:30:00|3410.55|3407.55|3410.55|3407.55|3410.55|3407.55|3410.55|3407.55|0
1657056900000|2022-07-05 21:35:00|3410.75|3407.75|3411.05|3408.05|3411.15|3408.15|3410.75|3407.75|0
1657057200000|2022-07-05 21:40:00|3410.75|3407.75|3410.45|3407.45|3410.85|3407.85|3410.45|3407.45|0
1657057500000|2022-07-05 21:45:00|3410.55|3407.55|3410.35|3407.35|3410.75|3407.75|3410.25|3407.25|0
1657057800000|2022-07-05 21:50:00|3410.25|3407.25|3410.75|3407.75|3410.75|3407.75|3410.25|3407.25|0
1657058100000|2022-07-05 21:55:00|3410.65|3407.65|3411.15|3408.15|3411.15|3408.15|3410.65|3407.65|0
1657058400000|2022-07-05 22:00:00|3413.35|3410.35|3413.65|3410.65|3414.75|3411.75|3411.55|3408.55|0
1657058700000|2022-07-05 22:05:00|3414.25|3411.25|3412.25|3409.25|3414.65|3411.65|3412.05|3409.05|0
1657059000000|2022-07-05 22:10:00|3412.35|3409.35|3414.65|3411.65|3414.85|3411.85|3411.65|3408.65|0
1657059300000|2022-07-05 22:15:00|3414.75|3411.75|3416.25|3413.25|3417.05|3414.05|3414.65|3411.65|0
1657059600000|2022-07-05 22:20:00|3416.45|3413.45|3412.65|3409.65|3416.55|3413.55|3412.45|3409.45|0
1657059900000|2022-07-05 22:25:00|3412.45|3409.45|3411.45|3408.45|3413.45|3410.45|3411.25|3408.25|0
1657060200000|2022-07-05 22:30:00|3411.55|3408.55|3411.85|3408.85|3413.15|3410.15|3411.45|3408.45|0
1657060500000|2022-07-05 22:35:00|3411.65|3408.65|3412.05|3409.05|3412.65|3409.65|3411.25|3408.25|0
1657060800000|2022-07-05 22:40:00|3412.15|3409.15|3410.45|3407.45|3412.15|3409.15|3409.45|3406.45|0
1657061100000|2022-07-05 22:45:00|3409.95|3406.95|3410.45|3407.45|3410.85|3407.85|3409.35|3406.35|0
1657061400000|2022-07-05 22:50:00|3410.55|3407.55|3409.25|3406.25|3411.05|3408.05|3409.25|3406.25|0
1657061700000|2022-07-05 22:55:00|3409.45|3406.45|3410.25|3407.25|3410.45|3407.45|3409.05|3406.05|0
1657062000000|2022-07-05 23:00:00|3410.45|3407.45|3411.45|3408.45|3411.55|3408.55|3409.85|3406.85|0
1657062300000|2022-07-05 23:05:00|3411.55|3408.55|3411.05|3408.05|3412.05|3409.05|3410.95|3407.95|0
1657062600000|2022-07-05 23:10:00|3410.95|3407.95|3410.25|3407.25|3411.15|3408.15|3410.05|3407.05|0
1657062900000|2022-07-05 23:15:00|3410.05|3407.05|3409.45|3406.45|3410.25|3407.25|3409.45|3406.45|0
1657063200000|2022-07-05 23:20:00|3409.55|3406.55|3409.55|3406.55|3410.05|3407.05|3409.15|3406.15|0
1657063500000|2022-07-05 23:25:00|3409.45|3406.45|3407.45|3404.45|3409.65|3406.65|3407.45|3404.45|0
1657063800000|2022-07-05 23:30:00|3407.25|3404.25|3405.65|3402.65|3408.05|3405.05|3405.65|3402.65|0
1657064100000|2022-07-05 23:35:00|3405.75|3402.75|3406.25|3403.25|3406.45|3403.45|3405.05|3402.05|0
1657064400000|2022-07-05 23:40:00|3406.05|3403.05|3405.45|3402.45|3407.35|3404.35|3405.25|3402.25|0
1657064700000|2022-07-05 23:45:00|3405.65|3402.65|3405.45|3402.45|3406.35|3403.35|3404.85|3401.85|0
1657065000000|2022-07-05 23:50:00|3405.55|3402.55|3403.25|3400.25|3405.65|3402.65|3403.15|3400.15|0
1657065300000|2022-07-05 23:55:00|3403.35|3400.35|3404.25|3401.25|3404.25|3401.25|3402.65|3399.65|0
1657065600000|2022-07-06 00:00:00|3404.45|3401.45|3410.05|3407.05|3412.25|3409.25|3404.45|3401.45|0
1657065900000|2022-07-06 00:05:00|3410.15|3407.15|3411.65|3408.65|3412.45|3409.45|3410.05|3407.05|0
1657066200000|2022-07-06 00:10:00|3412.05|3409.05|3411.85|3408.85|3412.65|3409.65|3410.25|3407.25|0
1657066500000|2022-07-06 00:15:00|3411.75|3408.75|3418.15|3416.15|3419.15|3417.15|3411.65|3408.65|1714
1657066800000|2022-07-06 00:20:00|3418.65|3416.65|3413.15|3411.15|3419.15|3417.15|3413.15|3411.15|861
1657067100000|2022-07-06 00:25:00|3412.15|3410.15|3414.15|3412.15|3414.15|3412.15|3412.15|3410.15|430
1657067400000|2022-07-06 00:30:00|3413.65|3411.65|3414.15|3412.15|3415.15|3413.15|3413.15|3411.15|269
1657067700000|2022-07-06 00:35:00|3415.15|3413.15|3414.15|3412.15|3416.15|3414.15|3413.15|3411.15|367
1657068000000|2022-07-06 00:40:00|3415.15|3413.15|3423.15|3421.15|3423.15|3421.15|3413.15|3411.15|445
1657068300000|2022-07-06 00:45:00|3423.65|3421.65|3427.15|3425.15|3427.15|3425.15|3422.15|3420.15|847
1657068600000|2022-07-06 00:50:00|3426.15|3424.15|3425.15|3423.15|3428.15|3426.15|3425.15|3423.15|413
1657068900000|2022-07-06 00:55:00|3426.15|3424.15|3426.15|3424.15|3428.15|3426.15|3425.15|3423.15|550
1657069200000|2022-07-06 01:00:00|3425.15|3423.15|3428.15|3426.15|3428.15|3426.15|3425.15|3423.15|484
1657069500000|2022-07-06 01:05:00|3428.65|3426.65|3432.15|3430.15|3433.15|3431.15|3428.15|3426.15|1367
1657069800000|2022-07-06 01:10:00|3433.15|3431.15|3430.15|3428.15|3433.15|3431.15|3430.15|3428.15|214
1657070100000|2022-07-06 01:15:00|3429.15|3427.15|3426.65|3424.65|3429.15|3427.15|3426.15|3424.15|206
1657070400000|2022-07-06 01:20:00|3427.15|3425.15|3424.15|3422.15|3428.15|3426.15|3424.15|3422.15|269
1657070700000|2022-07-06 01:25:00|3424.65|3422.65|3419.15|3417.15|3425.15|3423.15|3419.15|3417.15|452
1657071000000|2022-07-06 01:30:00|3420.15|3418.15|3419.15|3417.15|3421.15|3419.15|3417.15|3415.15|360
1657071300000|2022-07-06 01:35:00|3418.65|3416.65|3413.15|3411.15|3421.15|3419.15|3413.15|3411.15|673
1657071600000|2022-07-06 01:40:00|3412.15|3410.15|3411.15|3409.15|3414.15|3412.15|3408.15|3406.15|687
1657071900000|2022-07-06 01:45:00|3410.15|3408.15|3414.15|3412.15|3414.15|3412.15|3410.15|3408.15|382
1657072200000|2022-07-06 01:50:00|3413.15|3411.15|3417.15|3415.15|3417.15|3415.15|3413.15|3411.15|317
1657072500000|2022-07-06 01:55:00|3416.65|3414.65|3416.15|3414.15|3418.15|3416.15|3415.15|3413.15|252
1657072800000|2022-07-06 02:00:00|3417.15|3415.15|3420.15|3418.15|3421.15|3419.15|3417.15|3415.15|335
1657073100000|2022-07-06 02:05:00|3419.15|3417.15|3419.15|3417.15|3420.15|3418.15|3417.15|3415.15|272
1657073400000|2022-07-06 02:10:00|3420.15|3418.15|3418.15|3416.15|3420.15|3418.15|3418.15|3416.15|227
1657073700000|2022-07-06 02:15:00|3419.15|3417.15|3416.15|3414.15|3420.15|3418.15|3415.15|3413.15|122
1657074000000|2022-07-06 02:20:00|3417.15|3415.15|3415.15|3413.15|3417.15|3415.15|3414.15|3412.15|61
1657074300000|2022-07-06 02:25:00|3416.15|3414.15|3416.15|3414.15|3416.15|3414.15|3414.15|3412.15|188
1657074600000|2022-07-06 02:30:00|3415.15|3413.15|3415.15|3413.15|3417.15|3415.15|3415.15|3413.15|155
1657074900000|2022-07-06 02:35:00|3416.15|3414.15|3415.15|3413.15|3417.15|3415.15|3415.15|3413.15|184
1657075200000|2022-07-06 02:40:00|3414.15|3412.15|3410.65|3408.65|3414.15|3412.15|3410.65|3408.65|469
1657075500000|2022-07-06 02:45:00|3410.15|3408.15|3407.15|3405.15|3412.15|3410.15|3407.15|3405.15|440
1657075800000|2022-07-06 02:50:00|3406.65|3404.65|3404.15|3402.15|3407.15|3405.15|3404.15|3402.15|430
1657076100000|2022-07-06 02:55:00|3405.15|3403.15|3407.15|3405.15|3408.15|3406.15|3405.15|3403.15|296
1657076400000|2022-07-06 03:00:00|3406.15|3404.15|3409.15|3407.15|3409.15|3407.15|3406.15|3404.15|184
1657076700000|2022-07-06 03:05:00|3410.15|3408.15|3410.65|3408.65|3411.15|3409.15|3408.15|3406.15|104
1657077000000|2022-07-06 03:10:00|3411.15|3409.15|3411.15|3409.15|3411.15|3409.15|3409.15|3407.15|72
1657077300000|2022-07-06 03:15:00|3410.65|3408.65|3412.15|3410.15|3413.15|3411.15|3410.15|3408.15|123
1657077600000|2022-07-06 03:20:00|3411.65|3409.65|3409.15|3407.15|3411.65|3409.65|3408.15|3406.15|81
1657077900000|2022-07-06 03:25:00|3408.65|3406.65|3408.15|3406.15|3409.15|3407.15|3406.15|3404.15|114
1657078200000|2022-07-06 03:30:00|3409.15|3407.15|3412.15|3410.15|3412.15|3410.15|3408.65|3406.65|116
1657078500000|2022-07-06 03:35:00|3411.65|3409.65|3413.15|3411.15|3414.15|3412.15|3411.15|3409.15|43
1657078800000|2022-07-06 03:40:00|3412.15|3410.15|3415.15|3413.15|3415.15|3413.15|3412.15|3410.15|79
1657079100000|2022-07-06 03:45:00|3415.65|3413.65|3418.15|3416.15|3418.15|3416.15|3415.15|3413.15|146
1657079400000|2022-07-06 03:50:00|3418.65|3416.65|3419.15|3417.15|3420.15|3418.15|3418.15|3416.15|132
1657079700000|2022-07-06 03:55:00|3418.15|3416.15|3420.15|3418.15|3420.15|3418.15|3418.15|3416.15|161
1657080000000|2022-07-06 04:00:00|3419.15|3417.15|3418.15|3416.15|3420.15|3418.15|3416.15|3414.15|84
1657080300000|2022-07-06 04:05:00|3418.65|3416.65|3419.15|3417.15|3419.15|3417.15|3418.15|3416.15|109
1657080600000|2022-07-06 04:10:00|3418.65|3416.65|3418.15|3416.15|3419.15|3417.15|3417.15|3415.15|39
1657080900000|2022-07-06 04:15:00|3417.65|3415.65|3419.15|3417.15|3419.15|3417.15|3417.15|3415.15|43
1657081200000|2022-07-06 04:20:00|3420.15|3418.15|3421.15|3419.15|3422.15|3420.15|3419.15|3417.15|61
1657081500000|2022-07-06 04:25:00|3420.15|3418.15|3420.15|3418.15|3420.65|3418.65|3420.15|3418.15|103
1657081800000|2022-07-06 04:30:00|3419.65|3417.65|3416.65|3414.65|3419.65|3417.65|3415.15|3413.15|169
1657082100000|2022-07-06 04:35:00|3416.15|3414.15|3417.15|3415.15|3417.15|3415.15|3416.15|3414.15|27
1657082400000|2022-07-06 04:40:00|3416.15|3414.15|3415.15|3413.15|3417.15|3415.15|3415.15|3413.15|237
1657082700000|2022-07-06 04:45:00|3414.65|3412.65|3414.15|3412.15|3415.15|3413.15|3414.15|3412.15|209
1657083000000|2022-07-06 04:50:00|3414.65|3412.65|3414.15|3412.15|3415.15|3413.15|3413.15|3411.15|54
1657083300000|2022-07-06 04:55:00|3413.65|3411.65|3414.65|3412.65|3416.15|3414.15|3413.15|3411.15|246
1657083600000|2022-07-06 05:00:00|3415.15|3413.15|3408.15|3406.15|3416.15|3414.15|3408.15|3406.15|949
1657083900000|2022-07-06 05:05:00|3409.15|3407.15|3408.15|3406.15|3410.15|3408.15|3408.15|3406.15|551
1657084200000|2022-07-06 05:10:00|3409.15|3407.15|3411.15|3409.15|3411.15|3409.15|3409.15|3407.15|422
1657084500000|2022-07-06 05:15:00|3410.65|3408.65|3411.15|3409.15|3412.65|3410.65|3409.15|3407.15|597
1657084800000|2022-07-06 05:20:00|3411.65|3409.65|3410.15|3408.15|3412.15|3410.15|3410.15|3408.15|351
1657085100000|2022-07-06 05:25:00|3410.65|3408.65|3411.15|3409.15|3412.15|3410.15|3410.15|3408.15|332
1657085400000|2022-07-06 05:30:00|3412.15|3410.15|3409.15|3407.15|3412.15|3410.15|3408.65|3406.65|684
1657085700000|2022-07-06 05:35:00|3408.65|3406.65|3405.15|3403.15|3409.15|3407.15|3404.15|3402.15|1311
1657086000000|2022-07-06 05:40:00|3405.65|3403.65|3405.65|3403.65|3407.15|3405.15|3404.15|3402.15|687
1657086300000|2022-07-06 05:45:00|3405.15|3403.15|3408.15|3406.15|3411.15|3409.15|3405.15|3403.15|1002
1657086600000|2022-07-06 05:50:00|3409.15|3407.15|3404.15|3402.15|3409.15|3407.15|3404.15|3402.15|823
1657086900000|2022-07-06 05:55:00|3404.65|3402.65|3398.15|3396.15|3404.65|3402.65|3398.15|3396.15|2066
1657087200000|2022-07-06 06:00:00|3397.9|3396.4|3392.9|3391.4|3399.9|3398.4|3392.9|3391.4|2643
1657087500000|2022-07-06 06:05:00|3391.9|3390.4|3387.9|3386.4|3393.9|3392.4|3386.9|3385.4|6672
1657087800000|2022-07-06 06:10:00|3388.4|3386.9|3390.9|3389.4|3392.9|3391.4|3385.9|3384.4|2335
1657088100000|2022-07-06 06:15:00|3391.9|3390.4|3394.9|3393.4|3395.9|3394.4|3389.9|3388.4|3810
1657088400000|2022-07-06 06:20:00|3395.4|3393.9|3394.9|3393.4|3397.9|3396.4|3394.9|3393.4|738
1657088700000|2022-07-06 06:25:00|3393.9|3392.4|3394.9|3393.4|3397.9|3396.4|3393.4|3391.9|2313
1657089000000|2022-07-06 06:30:00|3395.9|3394.4|3394.9|3393.4|3397.9|3396.4|3393.9|3392.4|3950
1657089300000|2022-07-06 06:35:00|3395.9|3394.4|3391.9|3390.4|3397.9|3396.4|3391.9|3390.4|1484
1657089600000|2022-07-06 06:40:00|3392.9|3391.4|3396.9|3395.4|3396.9|3395.4|3390.9|3389.4|1874
1657089900000|2022-07-06 06:45:00|3397.4|3395.9|3396.9|3395.4|3397.4|3395.9|3393.9|3392.4|1607
1657090200000|2022-07-06 06:50:00|3397.9|3396.4|3396.9|3395.4|3397.9|3396.4|3392.9|3391.4|1728
1657090500000|2022-07-06 06:55:00|3397.9|3396.4|3402.9|3401.4|3402.9|3401.4|3397.9|3396.4|4073
1657090800000|2022-07-06 07:00:00|3403.9|3402.4|3411.9|3410.4|3420.9|3419.4|3402.9|3401.4|25429
1657091100000|2022-07-06 07:05:00|3412.9|3411.4|3408.9|3407.4|3417.9|3416.4|3407.9|3406.4|16238
1657091400000|2022-07-06 07:10:00|3409.9|3408.4|3406.9|3405.4|3415.9|3414.4|3405.9|3404.4|10650
1657091700000|2022-07-06 07:15:00|3407.9|3406.4|3413.9|3412.4|3413.9|3412.4|3407.9|3406.4|8839
1657092000000|2022-07-06 07:20:00|3412.9|3411.4|3423.9|3422.4|3427.9|3426.4|3412.9|3411.4|14410
1657092300000|2022-07-06 07:25:00|3424.9|3423.4|3427.9|3426.4|3430.9|3429.4|3424.9|3423.4|15224
1657092600000|2022-07-06 07:30:00|3428.9|3427.4|3427.9|3426.4|3431.9|3430.4|3425.9|3424.4|9172
1657092900000|2022-07-06 07:35:00|3426.9|3425.4|3433.9|3432.4|3435.9|3434.4|3426.9|3425.4|12895
1657093200000|2022-07-06 07:40:00|3433.39|3431.89|3432.39|3430.89|3435.39|3433.89|3431.39|3429.89|7396
1657093500000|2022-07-06 07:45:00|3433.39|3431.89|3428.39|3426.89|3433.39|3431.89|3426.39|3424.89|6814
1657093800000|2022-07-06 07:50:00|3429.39|3427.89|3426.39|3424.89|3431.39|3429.89|3425.39|3423.89|5531
1657094100000|2022-07-06 07:55:00|3425.39|3423.89|3425.39|3423.89|3428.39|3426.89|3423.39|3421.89|8572
1657094400000|2022-07-06 08:00:00|3426.39|3424.89|3416.39|3414.89|3428.39|3426.89|3416.39|3414.89|11863
1657094700000|2022-07-06 08:05:00|3415.39|3413.89|3425.39|3423.89|3426.39|3424.89|3413.39|3411.89|10391
1657095000000|2022-07-06 08:10:00|3426.39|3424.89|3427.39|3425.89|3428.39|3426.89|3425.39|3423.89|5555
1657095300000|2022-07-06 08:15:00|3426.39|3424.89|3418.39|3416.89|3426.39|3424.89|3418.39|3416.89|10834
1657095600000|2022-07-06 08:20:00|3417.39|3415.89|3418.39|3416.89|3420.39|3418.89|3416.39|3414.89|8552
1657095900000|2022-07-06 08:25:00|3417.39|3415.89|3412.39|3410.89|3419.39|3417.89|3412.39|3410.89|7991
1657096200000|2022-07-06 08:30:00|3411.39|3409.89|3406.39|3404.89|3411.39|3409.89|3405.39|3403.89|7915
1657096500000|2022-07-06 08:35:00|3407.39|3405.89|3408.39|3406.89|3412.39|3410.89|3406.39|3404.89|9773
1657096800000|2022-07-06 08:40:00|3407.39|3405.89|3399.39|3397.89|3407.39|3405.89|3398.39|3396.89|17677
1657097100000|2022-07-06 08:45:00|3398.39|3396.89|3398.39|3396.89|3400.39|3398.89|3397.39|3395.89|4588
1657097400000|2022-07-06 08:50:00|3399.39|3397.89|3404.39|3402.89|3405.39|3403.89|3398.39|3396.89|6694
1657097700000|2022-07-06 08:55:00|3405.39|3403.89|3398.39|3396.89|3405.39|3403.89|3398.39|3396.89|6957
1657098000000|2022-07-06 09:00:00|3397.39|3395.89|3394.39|3392.89|3399.39|3397.89|3393.39|3391.89|4548
1657098300000|2022-07-06 09:05:00|3394.89|3393.39|3396.39|3394.89|3396.39|3394.89|3393.39|3391.89|3882
1657098600000|2022-07-06 09:10:00|3397.39|3395.89|3391.39|3389.89|3398.39|3396.89|3389.39|3387.89|6905
1657098900000|2022-07-06 09:15:00|3392.39|3390.89|3395.39|3393.89|3396.39|3394.89|3389.39|3387.89|3575
1657099200000|2022-07-06 09:20:00|3396.39|3394.89|3399.39|3397.89|3399.39|3397.89|3395.39|3393.89|4737
1657099500000|2022-07-06 09:25:00|3400.39|3398.89|3405.39|3403.89|3406.39|3404.89|3400.39|3398.89|6343
1657099800000|2022-07-06 09:30:00|3406.39|3404.89|3401.39|3399.89|3406.39|3404.89|3400.39|3398.89|3531
1657100100000|2022-07-06 09:35:00|3402.39|3400.89|3398.39|3396.89|3402.39|3400.89|3396.39|3394.89|2975
1657100400000|2022-07-06 09:40:00|3397.39|3395.89|3403.39|3401.89|3403.39|3401.89|3397.39|3395.89|4526
1657100700000|2022-07-06 09:45:00|3402.39|3400.89|3406.39|3404.89|3406.39|3404.89|3399.39|3397.89|3613
1657101000000|2022-07-06 09:50:00|3405.39|3403.89|3411.39|3409.89|3411.39|3409.89|3404.39|3402.89|5576
1657101300000|2022-07-06 09:55:00|3410.39|3408.89|3409.39|3407.89|3413.39|3411.89|3409.39|3407.89|6458
1657101600000|2022-07-06 10:00:00|3410.39|3408.89|3410.39|3408.89|3413.39|3411.89|3409.39|3407.89|8813
1657101900000|2022-07-06 10:05:00|3411.39|3409.89|3414.39|3412.89|3417.39|3415.89|3410.39|3408.89|6507
1657102200000|2022-07-06 10:10:00|3413.89|3412.39|3413.39|3411.89|3415.39|3413.89|3412.39|3410.89|3158
1657102500000|2022-07-06 10:15:00|3412.39|3410.89|3413.39|3411.89|3415.39|3413.89|3411.39|3409.89|2737
1657102800000|2022-07-06 10:20:00|3412.39|3410.89|3420.39|3418.89|3420.39|3418.89|3412.39|3410.89|4529
1657103100000|2022-07-06 10:25:00|3421.39|3419.89|3419.39|3417.89|3421.39|3419.89|3417.39|3415.89|4419
1657103400000|2022-07-06 10:30:00|3420.39|3418.89|3419.39|3417.89|3421.39|3419.89|3418.39|3416.89|5188
1657103700000|2022-07-06 10:35:00|3420.39|3418.89|3420.39|3418.89|3421.39|3419.89|3418.39|3416.89|3827
1657104000000|2022-07-06 10:40:00|3419.39|3417.89|3414.39|3412.89|3419.39|3417.89|3413.89|3412.39|3852
1657104300000|2022-07-06 10:45:00|3413.39|3411.89|3412.39|3410.89|3414.39|3412.89|3410.39|3408.89|4055
1657104600000|2022-07-06 10:50:00|3411.89|3410.39|3411.39|3409.89|3415.39|3413.89|3409.39|3407.89|2902
1657104900000|2022-07-06 10:55:00|3412.39|3410.89|3415.39|3413.89|3415.39|3413.89|3410.39|3408.89|1870
1657105200000|2022-07-06 11:00:00|3414.39|3412.89|3413.39|3411.89|3415.39|3413.89|3412.39|3410.89|1704
1657105500000|2022-07-06 11:05:00|3414.39|3412.89|3413.39|3411.89|3414.39|3412.89|3411.39|3409.89|3165
1657105800000|2022-07-06 11:10:00|3414.39|3412.89|3416.39|3414.89|3417.39|3415.89|3413.39|3411.89|4115
1657106100000|2022-07-06 11:15:00|3415.39|3413.89|3416.39|3414.89|3417.39|3415.89|3415.39|3413.89|4048
1657106400000|2022-07-06 11:20:00|3415.39|3413.89|3412.39|3410.89|3415.39|3413.89|3411.39|3409.89|3331
1657106700000|2022-07-06 11:25:00|3413.39|3411.89|3409.39|3407.89|3413.39|3411.89|3408.39|3406.89|3161
1657107000000|2022-07-06 11:30:00|3410.39|3408.89|3409.39|3407.89|3410.39|3408.89|3408.39|3406.89|3634
1657107300000|2022-07-06 11:35:00|3410.39|3408.89|3413.39|3411.89|3413.39|3411.89|3409.39|3407.89|2832
1657107600000|2022-07-06 11:40:00|3413.86|3412.36|3409.86|3408.36|3413.86|3412.36|3408.86|3407.36|5251
1657107900000|2022-07-06 11:45:00|3408.86|3407.36|3408.86|3407.36|3409.86|3408.36|3407.86|3406.36|2487
1657108200000|2022-07-06 11:50:00|3407.86|3406.36|3409.86|3408.36|3409.86|3408.36|3406.36|3404.86|3608
1657108500000|2022-07-06 11:55:00|3408.86|3407.36|3409.86|3408.36|3410.86|3409.36|3408.86|3407.36|3671
1657108800000|2022-07-06 12:00:00|3409.36|3407.86|3399.86|3398.36|3409.86|3408.36|3398.86|3397.36|8175
1657109100000|2022-07-06 12:05:00|3400.86|3399.36|3401.86|3400.36|3404.86|3403.36|3400.86|3399.36|5266
1657109400000|2022-07-06 12:10:00|3402.86|3401.36|3403.86|3402.36|3403.86|3402.36|3399.86|3398.36|3833
1657109700000|2022-07-06 12:15:00|3402.86|3401.36|3404.86|3403.36|3405.86|3404.36|3401.86|3400.36|3387
1657110000000|2022-07-06 12:20:00|3405.86|3404.36|3407.86|3406.36|3408.86|3407.36|3405.86|3404.36|4117
1657110300000|2022-07-06 12:25:00|3406.86|3405.36|3406.86|3405.36|3408.86|3407.36|3405.86|3404.36|3988
1657110600000|2022-07-06 12:30:00|3407.86|3406.36|3410.86|3409.36|3410.86|3409.36|3406.86|3405.36|4238
1657110900000|2022-07-06 12:35:00|3409.86|3408.36|3413.86|3412.36|3415.86|3414.36|3409.86|3408.36|4131
1657111200000|2022-07-06 12:40:00|3414.36|3412.86|3417.86|3416.36|3417.86|3416.36|3410.86|3409.36|3163
1657111500000|2022-07-06 12:45:00|3418.86|3417.36|3420.86|3419.36|3420.86|3419.36|3418.86|3417.36|12949
1657111800000|2022-07-06 12:50:00|3419.86|3418.36|3416.86|3415.36|3420.86|3419.36|3413.86|3412.36|6941
1657112100000|2022-07-06 12:55:00|3415.86|3414.36|3413.86|3412.36|3415.86|3414.36|3411.86|3410.36|5076
1657112400000|2022-07-06 13:00:00|3414.86|3413.36|3414.86|3413.36|3417.86|3416.36|3414.86|3413.36|3102
1657112700000|2022-07-06 13:05:00|3415.36|3413.86|3417.86|3416.36|3417.86|3416.36|3414.86|3413.36|2816
1657113000000|2022-07-06 13:10:00|3418.86|3417.36|3419.86|3418.36|3420.86|3419.36|3417.86|3416.36|2899
1657113300000|2022-07-06 13:15:00|3420.86|3419.36|3419.86|3418.36|3420.86|3419.36|3418.86|3417.36|2720
1657113600000|2022-07-06 13:20:00|3418.86|3417.36|3424.86|3423.36|3425.86|3424.36|3418.86|3417.36|6227
1657113900000|2022-07-06 13:25:00|3423.86|3422.36|3424.86|3423.36|3424.86|3423.36|3421.86|3420.36|5883
1657114200000|2022-07-06 13:30:00|3425.86|3424.36|3426.86|3425.36|3430.86|3429.36|3422.86|3421.36|12716
1657114500000|2022-07-06 13:35:00|3427.36|3425.86|3423.36|3421.86|3427.86|3426.36|3422.86|3421.36|6911
1657114800000|2022-07-06 13:40:00|3423.86|3422.36|3428.86|3427.36|3431.86|3430.36|3422.86|3421.36|8000
1657115100000|2022-07-06 13:45:00|3429.36|3427.86|3422.86|3421.36|3429.86|3428.36|3422.36|3420.86|7865
1657115400000|2022-07-06 13:50:00|3423.86|3422.36|3425.86|3424.36|3426.86|3425.36|3421.86|3420.36|5040
1657115700000|2022-07-06 13:55:00|3424.86|3423.36|3428.36|3426.86|3429.86|3428.36|3422.86|3421.36|3726
1657116000000|2022-07-06 14:00:00|3427.86|3426.36|3429.86|3428.36|3432.86|3431.36|3421.86|3420.36|11083
1657116300000|2022-07-06 14:05:00|3428.86|3427.36|3438.86|3437.36|3440.86|3439.36|3428.86|3427.36|11615
1657116600000|2022-07-06 14:10:00|3438.72|3437.22|3425.72|3424.22|3439.72|3438.22|3421.72|3420.22|12023
1657116900000|2022-07-06 14:15:00|3426.22|3424.72|3424.72|3423.22|3427.72|3426.22|3422.72|3421.22|7801
1657117200000|2022-07-06 14:20:00|3425.22|3423.72|3430.72|3429.22|3431.72|3430.22|3423.72|3422.22|6583
1657117500000|2022-07-06 14:25:00|3430.22|3428.72|3434.72|3433.22|3436.72|3435.22|3428.72|3427.22|8590
1657117800000|2022-07-06 14:30:00|3435.72|3434.22|3431.72|3430.22|3436.72|3435.22|3429.72|3428.22|3933
1657118100000|2022-07-06 14:35:00|3432.72|3431.22|3431.72|3430.22|3434.72|3433.22|3429.72|3428.22|5192
1657118400000|2022-07-06 14:40:00|3432.72|3431.22|3433.72|3432.22|3434.72|3433.22|3429.72|3428.22|4182
1657118700000|2022-07-06 14:45:00|3434.72|3433.22|3423.72|3422.22|3435.72|3434.22|3423.72|3422.22|10440
1657119000000|2022-07-06 14:50:00|3422.72|3421.22|3426.72|3425.22|3427.72|3426.22|3421.72|3420.22|6658
1657119300000|2022-07-06 14:55:00|3425.72|3424.22|3427.72|3426.22|3429.72|3428.22|3423.72|3422.22|8504
1657119600000|2022-07-06 15:00:00|3428.72|3427.22|3421.72|3420.22|3429.72|3428.22|3419.72|3418.22|9670
1657119900000|2022-07-06 15:05:00|3420.72|3419.22|3421.72|3420.22|3424.72|3423.22|3420.72|3419.22|9309
1657120200000|2022-07-06 15:10:00|3420.72|3419.22|3423.72|3422.22|3424.72|3423.22|3419.72|3418.22|10635
1657120500000|2022-07-06 15:15:00|3424.72|3423.22|3427.72|3426.22|3427.72|3426.22|3423.72|3422.22|6837
1657120800000|2022-07-06 15:20:00|3426.72|3425.22|3427.72|3426.22|3428.72|3427.22|3424.72|3423.22|8870
1657121100000|2022-07-06 15:25:00|3426.72|3425.22|3421.72|3420.22|3427.72|3426.22|3420.22|3418.72|24046
1657121400000|2022-07-06 15:30:00|3420.72|3419.22|3422.72|3421.22|3422.72|3421.22|3413.72|3412.22|64465
1657121700000|2022-07-06 15:35:00|3421.72|3420.22|3422.72|3421.22|3424.72|3423.22|3419.72|3418.22|27539
1657122000000|2022-07-06 15:40:00|3421.72|3420.22|3418.72|3417.22|3421.72|3420.22|3417.72|3416.22|6340
1657122300000|2022-07-06 15:45:00|3417.72|3416.22|3420.72|3419.22|3421.72|3420.22|3416.72|3415.22|7414
1657122600000|2022-07-06 15:50:00|3419.72|3418.22|3419.72|3418.22|3423.72|3422.22|3418.72|3417.22|4767
1657122900000|2022-07-06 15:55:00|3419.22|3417.72|3421.72|3420.22|3423.72|3422.22|3419.22|3417.72|3908
1657123200000|2022-07-06 16:00:00|3420.72|3419.22|3417.72|3416.22|3421.72|3420.22|3416.72|3415.22|2992
1657123500000|2022-07-06 16:05:00|3418.72|3417.22|3415.72|3414.22|3419.72|3418.22|3414.72|3413.22|3848
1657123800000|2022-07-06 16:10:00|3416.22|3414.72|3420.72|3419.22|3420.72|3419.22|3415.72|3414.22|3194
1657124100000|2022-07-06 16:15:00|3421.72|3420.22|3421.72|3420.22|3422.72|3421.22|3420.72|3419.22|2774
1657124400000|2022-07-06 16:20:00|3420.72|3419.22|3417.72|3416.22|3422.72|3421.22|3417.72|3416.22|1081
1657124700000|2022-07-06 16:25:00|3418.72|3417.22|3420.72|3419.22|3421.22|3419.72|3417.72|3416.22|1080
1657125000000|2022-07-06 16:30:00|3419.72|3418.22|3421.72|3420.22|3421.72|3420.22|3418.72|3417.22|953
1657125300000|2022-07-06 16:35:00|3422.72|3421.22|3423.72|3422.22|3426.72|3425.22|3421.72|3420.22|3747
1657125600000|2022-07-06 16:40:00|3423.22|3421.72|3425.72|3424.22|3426.72|3425.22|3422.72|3421.22|1102
1657125900000|2022-07-06 16:45:00|3426.72|3425.22|3423.72|3422.22|3426.72|3425.22|3423.22|3421.72|554
1657126200000|2022-07-06 16:50:00|3422.72|3421.22|3420.72|3419.22|3423.72|3422.22|3418.72|3417.22|1642
1657126500000|2022-07-06 16:55:00|3421.72|3420.22|3424.72|3423.22|3424.72|3423.22|3420.72|3419.22|1186
1657126800000|2022-07-06 17:00:00|3424.22|3422.72|3426.72|3425.22|3428.72|3427.22|3424.22|3422.72|528
1657127100000|2022-07-06 17:05:00|3427.72|3426.22|3428.72|3427.22|3429.72|3428.22|3426.72|3425.22|1684
1657127400000|2022-07-06 17:10:00|3427.72|3426.22|3427.72|3426.22|3429.72|3428.22|3427.72|3426.22|982
1657127700000|2022-07-06 17:15:00|3428.72|3427.22|3427.72|3426.22|3428.72|3427.22|3426.72|3425.22|963
1657128000000|2022-07-06 17:20:00|3428.72|3427.22|3426.72|3425.22|3428.72|3427.22|3425.72|3424.22|351
1657128300000|2022-07-06 17:25:00|3425.72|3424.22|3425.22|3423.72|3426.72|3425.22|3424.72|3423.22|1121
1657128600000|2022-07-06 17:30:00|3424.72|3423.22|3425.72|3424.22|3426.72|3425.22|3423.72|3422.22|516
1657128900000|2022-07-06 17:35:00|3426.72|3425.22|3426.72|3425.22|3426.72|3425.22|3424.72|3423.22|417
1657129200000|2022-07-06 17:40:00|3427.22|3425.72|3426.72|3425.22|3428.72|3427.22|3424.72|3423.22|763
1657129500000|2022-07-06 17:45:00|3427.72|3426.22|3427.72|3426.22|3428.72|3427.22|3426.72|3425.22|1122
1657129800000|2022-07-06 17:50:00|3428.72|3427.22|3428.72|3427.22|3428.72|3427.22|3427.72|3426.22|437
1657130100000|2022-07-06 17:55:00|3429.72|3428.22|3427.72|3426.22|3429.72|3428.22|3427.72|3426.22|518
1657130400000|2022-07-06 18:00:00|3426.72|3425.22|3427.72|3426.22|3432.22|3430.72|3420.72|3419.22|2658
1657130700000|2022-07-06 18:05:00|3428.22|3426.72|3431.72|3430.22|3437.72|3436.22|3428.22|3426.72|2929
1657131000000|2022-07-06 18:10:00|3432.22|3430.72|3428.72|3427.22|3432.22|3430.72|3420.72|3419.22|2352
1657131300000|2022-07-06 18:15:00|3427.72|3426.22|3423.72|3422.22|3428.72|3427.22|3423.72|3422.22|752
1657131600000|2022-07-06 18:20:00|3424.22|3422.72|3426.72|3425.22|3427.72|3426.22|3423.72|3422.22|647
1657131900000|2022-07-06 18:25:00|3425.72|3424.22|3436.72|3435.22|3436.72|3435.22|3422.22|3420.72|1435
1657132200000|2022-07-06 18:30:00|3437.72|3436.22|3440.72|3439.22|3443.72|3442.22|3433.72|3432.22|2509
1657132500000|2022-07-06 18:35:00|3441.72|3440.22|3441.72|3440.22|3443.72|3442.22|3437.72|3436.22|2042
1657132800000|2022-07-06 18:40:00|3445.72|3444.22|3445.72|3444.22|3447.72|3446.22|3442.72|3441.22|2507
1657133100000|2022-07-06 18:45:00|3446.72|3445.22|3441.72|3440.22|3447.72|3446.22|3441.72|3440.22|1046
1657133400000|2022-07-06 18:50:00|3440.72|3439.22|3441.72|3440.22|3442.72|3441.22|3439.72|3438.22|1221
1657133700000|2022-07-06 18:55:00|3440.72|3439.22|3442.72|3441.22|3442.72|3441.22|3439.72|3438.22|1125
1657134000000|2022-07-06 19:00:00|3442.22|3440.72|3439.72|3438.22|3442.72|3441.22|3436.72|3435.22|843
1657134300000|2022-07-06 19:05:00|3439.22|3437.72|3440.72|3439.22|3440.72|3439.22|3437.72|3436.22|328
1657134600000|2022-07-06 19:10:00|3441.22|3439.72|3444.22|3442.72|3444.72|3443.22|3440.72|3439.22|341
1657134900000|2022-07-06 19:15:00|3444.72|3443.22|3443.72|3442.22|3444.72|3443.22|3441.72|3440.22|474
1657135200000|2022-07-06 19:20:00|3444.72|3443.22|3446.72|3445.22|3446.72|3445.22|3444.72|3443.22|285
1657135500000|2022-07-06 19:25:00|3445.72|3444.22|3445.72|3444.22|3446.72|3445.22|3444.72|3443.22|699
1657135800000|2022-07-06 19:30:00|3444.72|3443.22|3447.72|3446.22|3448.72|3447.22|3443.72|3442.22|1193
1657136100000|2022-07-06 19:35:00|3448.72|3447.22|3444.72|3443.22|3449.72|3448.22|3443.72|3442.22|1344
1657136400000|2022-07-06 19:40:00|3443.72|3442.22|3444.72|3443.22|3444.72|3443.22|3442.72|3441.22|801
1657136700000|2022-07-06 19:45:00|3443.72|3442.22|3441.22|3439.72|3444.72|3443.22|3440.72|3439.22|1075
1657137000000|2022-07-06 19:50:00|3440.72|3439.22|3437.72|3436.22|3441.72|3440.22|3435.72|3434.22|7842
1657137300000|2022-07-06 19:55:00|3438.22|3436.72|3438.72|3437.22|3441.72|3440.22|3437.72|3436.22|6264
1657137600000|2022-07-06 20:00:00|3441.47|3438.47|3441.67|3438.67|3442.67|3439.67|3440.67|3437.67|34644
1657137900000|2022-07-06 20:05:00|3441.47|3438.47|3443.67|3440.67|3444.67|3441.67|3441.47|3438.47|0
1657138200000|2022-07-06 20:10:00|3443.47|3440.47|3443.67|3440.67|3444.87|3441.87|3442.87|3439.87|0
1657138500000|2022-07-06 20:15:00|3443.87|3440.87|3444.07|3441.07|3444.07|3441.07|3443.07|3440.07|0
1657138800000|2022-07-06 20:20:00|3444.27|3441.27|3444.27|3441.27|3444.47|3441.47|3443.47|3440.47|0
1657139100000|2022-07-06 20:25:00|3444.37|3441.37|3444.07|3441.07|3444.67|3441.67|3444.07|3441.07|0
1657139400000|2022-07-06 20:30:00|3443.87|3440.87|3443.37|3440.37|3444.07|3441.07|3443.07|3440.07|0
1657139700000|2022-07-06 20:35:00|3443.47|3440.47|3443.27|3440.27|3444.67|3441.67|3443.27|3440.27|0
1657140000000|2022-07-06 20:40:00|3443.47|3440.47|3444.07|3441.07|3444.47|3441.47|3443.47|3440.47|0
1657140300000|2022-07-06 20:45:00|3443.97|3440.97|3443.47|3440.47|3444.27|3441.27|3443.07|3440.07|0
1657140600000|2022-07-06 20:50:00|3443.27|3440.27|3444.07|3441.07|3444.07|3441.07|3443.07|3440.07|0
1657140900000|2022-07-06 20:55:00|3444.47|3441.47|3444.97|3441.97|3445.17|3442.17|3444.27|3441.27|0
1657141200000|2022-07-06 21:00:00|3444.77|3441.77|3444.77|3441.77|3444.77|3441.77|3444.67|3441.67|0
1657141500000|2022-07-06 21:05:00|3444.67|3441.67|3444.77|3441.77|3444.97|3441.97|3444.67|3441.67|0
1657141800000|2022-07-06 21:10:00|3444.67|3441.67|3444.77|3441.77|3444.77|3441.77|3444.57|3441.57|0
1657142100000|2022-07-06 21:15:00|3444.67|3441.67|3445.07|3442.07|3445.37|3442.37|3444.67|3441.67|0
1657142400000|2022-07-06 21:20:00|3444.97|3441.97|3444.97|3441.97|3444.97|3441.97|3444.97|3441.97|0
1657142700000|2022-07-06 21:25:00|3444.77|3441.77|3444.87|3441.87|3444.87|3441.87|3444.77|3441.77|0
1657143000000|2022-07-06 21:30:00|3444.77|3441.77|3444.77|3441.77|3444.87|3441.87|3444.77|3441.77|0
1657143300000|2022-07-06 21:35:00|3444.87|3441.87|3445.87|3442.87|3445.87|3442.87|3444.87|3441.87|0
1657143600000|2022-07-06 21:40:00|3445.77|3442.77|3445.77|3442.77|3445.87|3442.87|3445.77|3442.77|0
1657143900000|2022-07-06 21:45:00|3445.97|3442.97|3445.87|3442.87|3446.17|3443.17|3445.87|3442.87|0
1657144200000|2022-07-06 21:50:00|3445.97|3442.97|3446.17|3443.17|3446.17|3443.17|3445.87|3442.87|0
1657144500000|2022-07-06 21:55:00|3446.07|3443.07|3445.57|3442.57|3446.37|3443.37|3445.57|3442.57|0
1657144800000|2022-07-06 22:00:00|3445.97|3442.97|3446.07|3443.07|3446.87|3443.87|3445.17|3442.17|0
1657145100000|2022-07-06 22:05:00|3446.27|3443.27|3446.37|3443.37|3446.87|3443.87|3446.27|3443.27|0
1657145400000|2022-07-06 22:10:00|3446.47|3443.47|3444.07|3441.07|3446.47|3443.47|3444.07|3441.07|0
1657145700000|2022-07-06 22:15:00|3444.17|3441.17|3444.67|3441.67|3444.87|3441.87|3443.87|3440.87|0
1657146000000|2022-07-06 22:20:00|3444.77|3441.77|3446.27|3443.27|3446.47|3443.47|3444.67|3441.67|0
1657146300000|2022-07-06 22:25:00|3446.07|3443.07|3445.07|3442.07|3446.07|3443.07|3444.87|3441.87|0
1657146600000|2022-07-06 22:30:00|3445.27|3442.27|3444.67|3441.67|3445.47|3442.47|3444.37|3441.37|0
1657146900000|2022-07-06 22:35:00|3444.57|3441.57|3442.67|3439.67|3444.57|3441.57|3441.87|3438.87|0
1657147200000|2022-07-06 22:40:00|3442.57|3439.57|3442.47|3439.47|3443.27|3440.27|3442.27|3439.27|0
1657147500000|2022-07-06 22:45:00|3442.67|3439.67|3442.87|3439.87|3443.27|3440.27|3442.67|3439.67|0
1657147800000|2022-07-06 22:50:00|3442.67|3439.67|3442.47|3439.47|3442.87|3439.87|3441.87|3438.87|0
1657148100000|2022-07-06 22:55:00|3442.37|3439.37|3442.27|3439.27|3442.47|3439.47|3441.67|3438.67|0
1657148400000|2022-07-06 23:00:00|3442.67|3439.67|3443.07|3440.07|3443.67|3440.67|3442.47|3439.47|0
1657148700000|2022-07-06 23:05:00|3443.27|3440.27|3443.07|3440.07|3443.87|3440.87|3442.67|3439.67|0
1657149000000|2022-07-06 23:10:00|3443.27|3440.27|3442.07|3439.07|3443.27|3440.27|3441.87|3438.87|0
1657149300000|2022-07-06 23:15:00|3442.27|3439.27|3441.67|3438.67|3442.27|3439.27|3441.27|3438.27|0
1657149600000|2022-07-06 23:20:00|3441.77|3438.77|3441.47|3438.47|3441.87|3438.87|3441.07|3438.07|0
1657149900000|2022-07-06 23:25:00|3441.67|3438.67|3441.87|3438.87|3442.07|3439.07|3441.47|3438.47|0
1657150200000|2022-07-06 23:30:00|3441.77|3438.77|3443.27|3440.27|3443.27|3440.27|3441.77|3438.77|0
1657150500000|2022-07-06 23:35:00|3443.07|3440.07|3442.47|3439.47|3443.27|3440.27|3441.87|3438.87|0
1657150800000|2022-07-06 23:40:00|3442.37|3439.37|3442.87|3439.87|3443.27|3440.27|3441.87|3438.87|0
1657151100000|2022-07-06 23:45:00|3442.67|3439.67|3444.87|3441.87|3445.67|3442.67|3442.47|3439.47|0
1657151400000|2022-07-06 23:50:00|3444.77|3441.77|3444.27|3441.27|3445.07|3442.07|3443.87|3440.87|0
1657151700000|2022-07-06 23:55:00|3444.37|3441.37|3443.47|3440.47|3444.47|3441.47|3443.47|3440.47|0
1657152000000|2022-07-07 00:00:00|3443.57|3440.57|3438.47|3435.47|3443.57|3440.57|3438.27|3435.27|0
1657152300000|2022-07-07 00:05:00|3438.27|3435.27|3436.67|3433.67|3438.67|3435.67|3435.87|3432.87|0
1657152600000|2022-07-07 00:10:00|3436.77|3433.77|3434.47|3431.47|3437.07|3434.07|3434.47|3431.47|0
1657152900000|2022-07-07 00:15:00|3434.67|3431.67|3435.97|3433.97|3435.97|3433.97|3430.97|3428.97|397
1657153200000|2022-07-07 00:20:00|3436.97|3434.97|3437.97|3435.97|3438.97|3436.97|3436.47|3434.47|124
1657153500000|2022-07-07 00:25:00|3438.97|3436.97|3438.97|3436.97|3438.97|3436.97|3436.97|3434.97|44
1657153800000|2022-07-07 00:30:00|3439.97|3437.97|3436.97|3434.97|3440.97|3438.97|3436.97|3434.97|88
1657154100000|2022-07-07 00:35:00|3437.47|3435.47|3440.97|3438.97|3440.97|3438.97|3437.47|3435.47|99
1657154400000|2022-07-07 00:40:00|3441.97|3439.97|3441.97|3439.97|3443.97|3441.97|3441.47|3439.47|87
1657154700000|2022-07-07 00:45:00|3442.47|3440.47|3441.97|3439.97|3443.97|3441.97|3441.97|3439.97|311
1657155000000|2022-07-07 00:50:00|3440.97|3438.97|3439.97|3437.97|3441.97|3439.97|3439.97|3437.97|113
1657155300000|2022-07-07 00:55:00|3438.97|3436.97|3438.97|3436.97|3439.97|3437.97|3438.97|3436.97|29
1657155600000|2022-07-07 01:00:00|3437.97|3435.97|3433.97|3431.97|3437.97|3435.97|3431.47|3429.47|457
1657155900000|2022-07-07 01:05:00|3434.47|3432.47|3433.97|3431.97|3434.97|3432.97|3432.97|3430.97|43
1657156200000|2022-07-07 01:10:00|3433.47|3431.47|3432.47|3430.47|3433.97|3431.97|3430.97|3428.97|70
1657156500000|2022-07-07 01:15:00|3432.97|3430.97|3431.97|3429.97|3432.97|3430.97|3430.97|3428.97|223
1657156800000|2022-07-07 01:20:00|3431.47|3429.47|3432.97|3430.97|3432.97|3430.97|3430.97|3428.97|59
1657157100000|2022-07-07 01:25:00|3433.97|3431.97|3432.97|3430.97|3434.97|3432.97|3432.97|3430.97|136
1657157400000|2022-07-07 01:30:00|3433.97|3431.97|3432.97|3430.97|3434.97|3432.97|3431.97|3429.97|128
1657157700000|2022-07-07 01:35:00|3433.47|3431.47|3431.47|3429.47|3434.47|3432.47|3430.97|3428.97|86
1657158000000|2022-07-07 01:40:00|3430.97|3428.97|3428.97|3426.97|3430.97|3428.97|3427.97|3425.97|517
1657158300000|2022-07-07 01:45:00|3427.97|3425.97|3430.97|3428.97|3430.97|3428.97|3427.97|3425.97|177
1657158600000|2022-07-07 01:50:00|3431.97|3429.97|3431.97|3429.97|3433.97|3431.97|3430.97|3428.97|464
1657158900000|2022-07-07 01:55:00|3432.97|3430.97|3433.47|3431.47|3433.97|3431.97|3430.97|3428.97|452
1657159200000|2022-07-07 02:00:00|3433.97|3431.97|3436.97|3434.97|3438.97|3436.97|3433.47|3431.47|123
1657159500000|2022-07-07 02:05:00|3436.47|3434.47|3435.97|3433.97|3437.97|3435.97|3435.97|3433.97|112
1657159800000|2022-07-07 02:10:00|3434.97|3432.97|3436.97|3434.97|3436.97|3434.97|3433.97|3431.97|74
1657160100000|2022-07-07 02:15:00|3437.47|3435.47|3439.97|3437.97|3440.97|3438.97|3436.97|3434.97|64
1657160400000|2022-07-07 02:20:00|3438.97|3436.97|3439.97|3437.97|3440.97|3438.97|3438.97|3436.97|90
1657160700000|2022-07-07 02:25:00|3438.97|3436.97|3437.97|3435.97|3439.97|3437.97|3437.97|3435.97|52
1657161000000|2022-07-07 02:30:00|3436.97|3434.97|3440.97|3438.97|3441.47|3439.47|3436.97|3434.97|176
1657161300000|2022-07-07 02:35:00|3441.97|3439.97|3441.97|3439.97|3441.97|3439.97|3439.97|3437.97|45
1657161600000|2022-07-07 02:40:00|3441.47|3439.47|3446.97|3444.97|3447.97|3445.97|3440.97|3438.97|170
1657161900000|2022-07-07 02:45:00|3446.47|3444.47|3447.97|3445.97|3448.97|3446.97|3445.97|3443.97|153
1657162200000|2022-07-07 02:50:00|3447.47|3445.47|3446.97|3444.97|3448.97|3446.97|3446.47|3444.47|120
1657162500000|2022-07-07 02:55:00|3446.47|3444.47|3447.97|3445.97|3448.97|3446.97|3446.47|3444.47|102
1657162800000|2022-07-07 03:00:00|3448.47|3446.47|3447.97|3445.97|3448.97|3446.97|3445.97|3443.97|176
1657163100000|2022-07-07 03:05:00|3448.47|3446.47|3447.97|3445.97|3448.47|3446.47|3446.97|3444.97|126
1657163400000|2022-07-07 03:10:00|3447.47|3445.47|3452.97|3450.97|3452.97|3450.97|3447.47|3445.47|686
1657163700000|2022-07-07 03:15:00|3451.97|3449.97|3455.97|3453.97|3456.47|3454.47|3451.97|3449.97|1037
1657164000000|2022-07-07 03:20:00|3456.47|3454.47|3456.97|3454.97|3456.97|3454.97|3455.97|3453.97|521
1657164300000|2022-07-07 03:25:00|3457.47|3455.47|3455.97|3453.97|3457.97|3455.97|3455.97|3453.97|318
1657164600000|2022-07-07 03:30:00|3456.97|3454.97|3454.97|3452.97|3456.97|3454.97|3453.97|3451.97|347
1657164900000|2022-07-07 03:35:00|3455.97|3453.97|3456.97|3454.97|3456.97|3454.97|3455.47|3453.47|185
1657165200000|2022-07-07 03:40:00|3455.97|3453.97|3456.97|3454.97|3456.97|3454.97|3455.97|3453.97|216
1657165500000|2022-07-07 03:45:00|3457.97|3455.97|3457.97|3455.97|3460.97|3458.97|3456.97|3454.97|534
1657165800000|2022-07-07 03:50:00|3458.97|3456.97|3457.97|3455.97|3458.97|3456.97|3457.97|3455.97|69
1657166100000|2022-07-07 03:55:00|3456.97|3454.97|3456.97|3454.97|3457.97|3455.97|3455.97|3453.97|77
1657166400000|2022-07-07 04:00:00|3457.97|3455.97|3458.97|3456.97|3458.97|3456.97|3456.47|3454.47|402
1657166700000|2022-07-07 04:05:00|3458.47|3456.47|3457.97|3455.97|3459.97|3457.97|3456.97|3454.97|229
1657167000000|2022-07-07 04:10:00|3456.97|3454.97|3456.97|3454.97|3458.97|3456.97|3456.97|3454.97|181
1657167300000|2022-07-07 04:15:00|3457.97|3455.97|3456.97|3454.97|3458.97|3456.97|3456.97|3454.97|98
1657167600000|2022-07-07 04:20:00|3456.47|3454.47|3456.97|3454.97|3456.97|3454.97|3455.97|3453.97|119
1657167900000|2022-07-07 04:25:00|3456.47|3454.47|3456.97|3454.97|3456.97|3454.97|3456.47|3454.47|67
1657168200000|2022-07-07 04:30:00|3457.97|3455.97|3457.97|3455.97|3457.97|3455.97|3456.97|3454.97|152
1657168500000|2022-07-07 04:35:00|3457.47|3455.47|3457.97|3455.97|3457.97|3455.97|3456.97|3454.97|104
1657168800000|2022-07-07 04:40:00|3456.97|3454.97|3457.97|3455.97|3457.97|3455.97|3456.97|3454.97|65
1657169100000|2022-07-07 04:45:00|3458.47|3456.47|3458.97|3456.97|3458.97|3456.97|3457.97|3455.97|204
1657169400000|2022-07-07 04:50:00|3458.47|3456.47|3458.97|3456.97|3458.97|3456.97|3457.97|3455.97|54
1657169700000|2022-07-07 04:55:00|3458.47|3456.47|3458.97|3456.97|3458.97|3456.97|3457.97|3455.97|59
1657170000000|2022-07-07 05:00:00|3457.97|3455.97|3459.97|3457.97|3461.97|3459.97|3457.97|3455.97|321
1657170300000|2022-07-07 05:05:00|3458.97|3456.97|3463.97|3461.97|3463.97|3461.97|3458.97|3456.97|336
1657170600000|2022-07-07 05:10:00|3463.47|3461.47|3466.97|3464.97|3466.97|3464.97|3462.97|3460.97|452
1657170900000|2022-07-07 05:15:00|3465.97|3463.97|3465.97|3463.97|3467.97|3465.97|3465.97|3463.97|301
1657171200000|2022-07-07 05:20:00|3464.97|3462.97|3463.47|3461.47|3464.97|3462.97|3463.47|3461.47|126
1657171500000|2022-07-07 05:25:00|3463.97|3461.97|3461.97|3459.97|3463.97|3461.97|3461.97|3459.97|164
1657171800000|2022-07-07 05:30:00|3462.97|3460.97|3458.97|3456.97|3462.97|3460.97|3457.97|3455.97|292
1657172100000|2022-07-07 05:35:00|3458.47|3456.47|3458.97|3456.97|3460.97|3458.97|3457.97|3455.97|201
1657172400000|2022-07-07 05:40:00|3457.97|3455.97|3458.97|3456.97|3458.97|3456.97|3457.97|3455.97|113
1657172700000|2022-07-07 05:45:00|3459.97|3457.97|3459.97|3457.97|3460.97|3458.97|3458.97|3456.97|178
1657173000000|2022-07-07 05:50:00|3460.97|3458.97|3460.97|3458.97|3462.97|3460.97|3460.47|3458.47|525
1657173300000|2022-07-07 05:55:00|3459.97|3457.97|3459.97|3457.97|3460.97|3458.97|3459.97|3457.97|426
1657173600000|2022-07-07 06:00:00|3459.72|3458.22|3461.72|3460.22|3464.72|3463.22|3459.72|3458.22|2727
1657173900000|2022-07-07 06:05:00|3462.72|3461.22|3465.72|3464.22|3465.72|3464.22|3459.72|3458.22|1419
1657174200000|2022-07-07 06:10:00|3466.22|3464.72|3462.72|3461.22|3467.72|3466.22|3460.22|3458.72|3644
1657174500000|2022-07-07 06:15:00|3463.72|3462.22|3463.72|3462.22|3466.72|3465.22|3461.72|3460.22|962
1657174800000|2022-07-07 06:20:00|3464.72|3463.22|3463.72|3462.22|3464.72|3463.22|3462.72|3461.22|614
1657175100000|2022-07-07 06:25:00|3462.72|3461.22|3460.72|3459.22|3463.72|3462.22|3460.72|3459.22|1115
1657175400000|2022-07-07 06:30:00|3461.22|3459.72|3457.72|3456.22|3461.72|3460.22|3456.72|3455.22|1537
1657175700000|2022-07-07 06:35:00|3456.72|3455.22|3454.72|3453.22|3457.72|3456.22|3453.72|3452.22|789
1657176000000|2022-07-07 06:40:00|3455.72|3454.22|3454.72|3453.22|3456.72|3455.22|3454.72|3453.22|426
1657176300000|2022-07-07 06:45:00|3455.72|3454.22|3457.72|3456.22|3458.72|3457.22|3454.72|3453.22|873
1657176600000|2022-07-07 06:50:00|3456.72|3455.22|3463.72|3462.22|3463.72|3462.22|3456.72|3455.22|3838
1657176900000|2022-07-07 06:55:00|3462.72|3461.22|3460.72|3459.22|3463.72|3462.22|3459.72|3458.22|2585
1657177200000|2022-07-07 07:00:00|3461.72|3460.22|3467.72|3466.22|3473.72|3472.22|3461.72|3460.22|14434
1657177500000|2022-07-07 07:05:00|3468.72|3467.22|3472.72|3471.22|3475.72|3474.22|3467.72|3466.22|10294
1657177800000|2022-07-07 07:10:00|3471.72|3470.22|3462.72|3461.22|3474.72|3473.22|3461.72|3460.22|8574
1657178100000|2022-07-07 07:15:00|3463.72|3462.22|3461.72|3460.22|3465.72|3464.22|3457.72|3456.22|9137
1657178400000|2022-07-07 07:20:00|3462.72|3461.22|3471.72|3470.22|3472.72|3471.22|3462.72|3461.22|6484
1657178700000|2022-07-07 07:25:00|3470.72|3469.22|3472.72|3471.22|3473.72|3472.22|3470.72|3469.22|15362
1657179000000|2022-07-07 07:30:00|3473.72|3472.22|3485.72|3484.22|3485.72|3484.22|3473.72|3472.22|15436
1657179300000|2022-07-07 07:35:00|3486.72|3485.22|3480.72|3479.22|3486.72|3485.22|3478.72|3477.22|15037
1657179600000|2022-07-07 07:40:00|3480.65|3479.15|3477.65|3476.15|3482.65|3481.15|3473.65|3472.15|8921
1657179900000|2022-07-07 07:45:00|3476.65|3475.15|3479.65|3478.15|3480.65|3479.15|3474.65|3473.15|5344
1657180200000|2022-07-07 07:50:00|3480.65|3479.15|3475.65|3474.15|3480.65|3479.15|3474.65|3473.15|4038
1657180500000|2022-07-07 07:55:00|3476.65|3475.15|3478.65|3477.15|3479.65|3478.15|3475.65|3474.15|6754
1657180800000|2022-07-07 08:00:00|3479.15|3477.65|3480.65|3479.15|3481.65|3480.15|3477.65|3476.15|5864
1657181100000|2022-07-07 08:05:00|3479.65|3478.15|3486.65|3485.15|3486.65|3485.15|3479.65|3478.15|7944
1657181400000|2022-07-07 08:10:00|3485.65|3484.15|3481.65|3480.15|3486.65|3485.15|3478.65|3477.15|6533
1657181700000|2022-07-07 08:15:00|3480.65|3479.15|3480.65|3479.15|3482.65|3481.15|3478.65|3477.15|4094
1657182000000|2022-07-07 08:20:00|3479.65|3478.15|3483.65|3482.15|3483.65|3482.15|3479.65|3478.15|3178
1657182300000|2022-07-07 08:25:00|3484.65|3483.15|3484.65|3483.15|3485.65|3484.15|3482.65|3481.15|3423
1657182600000|2022-07-07 08:30:00|3485.65|3484.15|3484.65|3483.15|3486.65|3485.15|3482.65|3481.15|5677
1657182900000|2022-07-07 08:35:00|3483.65|3482.15|3478.65|3477.15|3486.65|3485.15|3475.65|3474.15|9668
1657183200000|2022-07-07 08:40:00|3477.65|3476.15|3469.65|3468.15|3477.65|3476.15|3469.65|3468.15|6840
1657183500000|2022-07-07 08:45:00|3470.65|3469.15|3467.65|3466.15|3471.65|3470.15|3467.65|3466.15|5001
1657183800000|2022-07-07 08:50:00|3466.65|3465.15|3471.65|3470.15|3471.65|3470.15|3466.65|3465.15|3630
1657184100000|2022-07-07 08:55:00|3470.65|3469.15|3473.65|3472.15|3480.65|3479.15|3466.65|3465.15|17593
1657184400000|2022-07-07 09:00:00|3472.65|3471.15|3477.65|3476.15|3480.65|3479.15|3468.65|3467.15|12142
1657184700000|2022-07-07 09:05:00|3476.65|3475.15|3477.65|3476.15|3478.65|3477.15|3473.65|3472.15|7773
1657185000000|2022-07-07 09:10:00|3478.65|3477.15|3481.65|3480.15|3482.65|3481.15|3478.65|3477.15|5233
1657185300000|2022-07-07 09:15:00|3482.65|3481.15|3486.65|3485.15|3488.65|3487.15|3482.65|3481.15|11849
1657185600000|2022-07-07 09:20:00|3487.65|3486.15|3481.65|3480.15|3488.65|3487.15|3480.65|3479.15|10630
1657185900000|2022-07-07 09:25:00|3480.65|3479.15|3479.65|3478.15|3482.65|3481.15|3477.65|3476.15|8187
1657186200000|2022-07-07 09:30:00|3480.65|3479.15|3479.65|3478.15|3481.65|3480.15|3478.65|3477.15|4608
1657186500000|2022-07-07 09:35:00|3480.65|3479.15|3480.65|3479.15|3481.65|3480.15|3477.65|3476.15|3655
1657186800000|2022-07-07 09:40:00|3481.65|3480.15|3480.65|3479.15|3482.65|3481.15|3480.65|3479.15|5113
1657187100000|2022-07-07 09:45:00|3481.15|3479.65|3478.65|3477.15|3481.65|3480.15|3476.65|3475.15|6121
1657187400000|2022-07-07 09:50:00|3479.65|3478.15|3477.65|3476.15|3480.65|3479.15|3476.65|3475.15|5545
1657187700000|2022-07-07 09:55:00|3478.65|3477.15|3475.65|3474.15|3478.65|3477.15|3475.65|3474.15|2513
1657188000000|2022-07-07 10:00:00|3474.65|3473.15|3473.65|3472.15|3476.65|3475.15|3472.65|3471.15|3501
1657188300000|2022-07-07 10:05:00|3472.65|3471.15|3471.65|3470.15|3475.65|3474.15|3470.65|3469.15|3278
1657188600000|2022-07-07 10:10:00|3470.65|3469.15|3471.65|3470.15|3472.65|3471.15|3469.65|3468.15|2655
1657188900000|2022-07-07 10:15:00|3472.65|3471.15|3467.65|3466.15|3472.65|3471.15|3466.65|3465.15|10141
1657189200000|2022-07-07 10:20:00|3466.65|3465.15|3472.65|3471.15|3473.65|3472.15|3465.65|3464.15|3769
1657189500000|2022-07-07 10:25:00|3473.65|3472.15|3475.65|3474.15|3476.65|3475.15|3472.65|3471.15|2381
1657189800000|2022-07-07 10:30:00|3476.65|3475.15|3479.65|3478.15|3479.65|3478.15|3476.65|3475.15|4655
1657190100000|2022-07-07 10:35:00|3480.65|3479.15|3479.65|3478.15|3480.65|3479.15|3477.65|3476.15|2142
1657190400000|2022-07-07 10:40:00|3478.65|3477.15|3479.65|3478.15|3480.65|3479.15|3478.65|3477.15|1497
1657190700000|2022-07-07 10:45:00|3480.15|3478.65|3479.65|3478.15|3480.65|3479.15|3479.65|3478.15|2464
1657191000000|2022-07-07 10:50:00|3480.65|3479.15|3480.65|3479.15|3480.65|3479.15|3478.65|3477.15|3974
1657191300000|2022-07-07 10:55:00|3476.65|3475.15|3479.65|3478.15|3479.65|3478.15|3474.65|3473.15|8775
1657191600000|2022-07-07 11:00:00|3478.65|3477.15|3474.65|3473.15|3478.65|3477.15|3474.65|3473.15|1936
1657191900000|2022-07-07 11:05:00|3473.65|3472.15|3470.65|3469.15|3473.65|3472.15|3470.65|3469.15|3092
1657192200000|2022-07-07 11:10:00|3471.65|3470.15|3470.65|3469.15|3471.65|3470.15|3468.65|3467.15|5609
1657192500000|2022-07-07 11:15:00|3469.65|3468.15|3469.65|3468.15|3470.65|3469.15|3467.65|3466.15|3197
1657192800000|2022-07-07 11:20:00|3468.65|3467.15|3467.65|3466.15|3469.65|3468.15|3467.65|3466.15|2183
1657193100000|2022-07-07 11:25:00|3468.65|3467.15|3467.65|3466.15|3469.65|3468.15|3467.65|3466.15|1646
1657193400000|2022-07-07 11:30:00|3466.65|3465.15|3470.65|3469.15|3470.65|3469.15|3466.65|3465.15|2265
1657193700000|2022-07-07 11:35:00|3469.65|3468.15|3473.65|3472.15|3474.65|3473.15|3469.65|3468.15|9889
1657194000000|2022-07-07 11:40:00|3473.42|3471.92|3478.42|3476.92|3478.42|3476.92|3473.42|3471.92|3797
1657194300000|2022-07-07 11:45:00|3478.92|3477.42|3477.42|3475.92|3478.92|3477.42|3475.42|3473.92|2583
1657194600000|2022-07-07 11:50:00|3478.42|3476.92|3478.42|3476.92|3479.42|3477.92|3476.42|3474.92|3122
1657194900000|2022-07-07 11:55:00|3479.42|3477.92|3480.42|3478.92|3481.42|3479.92|3478.42|3476.92|2151
1657195200000|2022-07-07 12:00:00|3479.42|3477.92|3477.42|3475.92|3481.42|3479.92|3477.42|3475.92|2439
1657195500000|2022-07-07 12:05:00|3478.42|3476.92|3477.42|3475.92|3478.42|3476.92|3476.42|3474.92|2811
1657195800000|2022-07-07 12:10:00|3478.42|3476.92|3478.42|3476.92|3478.42|3476.92|3477.42|3475.92|2396
1657196100000|2022-07-07 12:15:00|3479.42|3477.92|3477.42|3475.92|3483.42|3481.92|3477.42|3475.92|13822
1657196400000|2022-07-07 12:20:00|3478.42|3476.92|3480.92|3479.42|3482.42|3480.92|3478.42|3476.92|2313
1657196700000|2022-07-07 12:25:00|3481.42|3479.92|3479.42|3477.92|3481.42|3479.92|3479.42|3477.92|1221
1657197000000|2022-07-07 12:30:00|3478.42|3476.92|3478.42|3476.92|3481.42|3479.92|3477.42|3475.92|4070
1657197300000|2022-07-07 12:35:00|3477.42|3475.92|3481.42|3479.92|3482.42|3480.92|3477.42|3475.92|4820
1657197600000|2022-07-07 12:40:00|3481.92|3480.42|3481.42|3479.92|3482.42|3480.92|3481.42|3479.92|2335
1657197900000|2022-07-07 12:45:00|3482.42|3480.92|3480.42|3478.92|3483.42|3481.92|3479.42|3477.92|10123
1657198200000|2022-07-07 12:50:00|3481.42|3479.92|3483.42|3481.92|3483.42|3481.92|3481.42|3479.92|2496
1657198500000|2022-07-07 12:55:00|3482.92|3481.42|3481.42|3479.92|3485.42|3483.92|3481.42|3479.92|4398
1657198800000|2022-07-07 13:00:00|3480.92|3479.42|3482.42|3480.92|3484.42|3482.92|3480.42|3478.92|1916
1657199100000|2022-07-07 13:05:00|3481.42|3479.92|3481.42|3479.92|3483.42|3481.92|3479.42|3477.92|2622
1657199400000|2022-07-07 13:10:00|3480.42|3478.92|3482.42|3480.92|3483.42|3481.92|3480.42|3478.92|2291
1657199700000|2022-07-07 13:15:00|3481.42|3479.92|3477.42|3475.92|3481.42|3479.92|3475.42|3473.92|3470
1657200000000|2022-07-07 13:20:00|3476.42|3474.92|3475.42|3473.92|3476.92|3475.42|3473.42|3471.92|2854
1657200300000|2022-07-07 13:25:00|3476.42|3474.92|3473.42|3471.92|3476.42|3474.92|3473.42|3471.92|3771
1657200600000|2022-07-07 13:30:00|3474.42|3472.92|3482.42|3480.92|3482.92|3481.42|3474.42|3472.92|7251
1657200900000|2022-07-07 13:35:00|3483.42|3481.92|3490.42|3488.92|3493.42|3491.92|3481.42|3479.92|13546
1657201200000|2022-07-07 13:40:00|3491.42|3489.92|3491.42|3489.92|3493.42|3491.92|3487.42|3485.92|7244
1657201500000|2022-07-07 13:45:00|3492.42|3490.92|3494.42|3492.92|3495.42|3493.92|3490.42|3488.92|7376
1657201800000|2022-07-07 13:50:00|3495.42|3493.92|3493.42|3491.92|3495.42|3493.92|3490.42|3488.92|5515
1657202100000|2022-07-07 13:55:00|3494.42|3492.92|3490.42|3488.92|3494.42|3492.92|3490.42|3488.92|4902
1657202400000|2022-07-07 14:00:00|3489.42|3487.92|3483.42|3481.92|3489.42|3487.92|3481.42|3479.92|9018
1657202700000|2022-07-07 14:05:00|3482.42|3480.92|3485.42|3483.92|3485.42|3483.92|3480.42|3478.92|5913
1657203000000|2022-07-07 14:10:00|3485.17|3483.67|3485.17|3483.67|3488.17|3486.67|3483.17|3481.67|4032
1657203300000|2022-07-07 14:15:00|3484.17|3482.67|3484.17|3482.67|3487.17|3485.67|3483.17|3481.67|3694
1657203600000|2022-07-07 14:20:00|3483.17|3481.67|3483.17|3481.67|3484.17|3482.67|3480.17|3478.67|5249
1657203900000|2022-07-07 14:25:00|3484.17|3482.67|3484.17|3482.67|3485.17|3483.67|3482.17|3480.67|4478
1657204200000|2022-07-07 14:30:00|3485.17|3483.67|3487.17|3485.67|3488.17|3486.67|3485.17|3483.67|7211
1657204500000|2022-07-07 14:35:00|3486.17|3484.67|3485.17|3483.67|3487.17|3485.67|3484.17|3482.67|3565
1657204800000|2022-07-07 14:40:00|3486.17|3484.67|3486.17|3484.67|3486.17|3484.67|3484.17|3482.67|4074
1657205100000|2022-07-07 14:45:00|3485.17|3483.67|3489.17|3487.67|3490.17|3488.67|3484.17|3482.67|3802
1657205400000|2022-07-07 14:50:00|3488.17|3486.67|3491.17|3489.67|3492.17|3490.67|3488.17|3486.67|5642
1657205700000|2022-07-07 14:55:00|3492.17|3490.67|3489.17|3487.67|3492.17|3490.67|3488.17|3486.67|7849
1657206000000|2022-07-07 15:00:00|3490.17|3488.67|3492.17|3490.67|3492.17|3490.67|3488.17|3486.67|6435
1657206300000|2022-07-07 15:05:00|3493.17|3491.67|3491.17|3489.67|3495.17|3493.67|3491.17|3489.67|7067
1657206600000|2022-07-07 15:10:00|3490.17|3488.67|3491.17|3489.67|3493.17|3491.67|3490.17|3488.67|4922
1657206900000|2022-07-07 15:15:00|3492.17|3490.67|3492.17|3490.67|3494.17|3492.67|3491.17|3489.67|6088
1657207200000|2022-07-07 15:20:00|3491.17|3489.67|3490.17|3488.67|3493.17|3491.67|3488.17|3486.67|11637
1657207500000|2022-07-07 15:25:00|3491.17|3489.67|3491.17|3489.67|3493.17|3491.67|3489.17|3487.67|20378
1657207800000|2022-07-07 15:30:00|3489.05|3487.55|3487.05|3485.55|3490.05|3488.55|3485.05|3483.55|61906
1657208100000|2022-07-07 15:35:00|3486.05|3484.55|3489.05|3487.55|3489.05|3487.55|3486.05|3484.55|32367
1657208400000|2022-07-07 15:40:00|3488.05|3486.55|3490.05|3488.55|3490.05|3488.55|3488.05|3486.55|8640
1657208700000|2022-07-07 15:45:00|3489.05|3487.55|3491.05|3489.55|3492.05|3490.55|3489.05|3487.55|4012
1657209000000|2022-07-07 15:50:00|3491.55|3490.05|3488.05|3486.55|3492.05|3490.55|3487.05|3485.55|12051
1657209300000|2022-07-07 15:55:00|3489.05|3487.55|3490.05|3488.55|3490.05|3488.55|3488.05|3486.55|4435
1657209600000|2022-07-07 16:00:00|3489.05|3487.55|3492.05|3490.55|3492.05|3490.55|3489.05|3487.55|6255
1657209900000|2022-07-07 16:05:00|3491.05|3489.55|3492.05|3490.55|3492.05|3490.55|3491.05|3489.55|3269
1657210200000|2022-07-07 16:10:00|3493.05|3491.55|3491.05|3489.55|3493.05|3491.55|3490.05|3488.55|3469
1657210500000|2022-07-07 16:15:00|3490.05|3488.55|3492.05|3490.55|3492.05|3490.55|3490.05|3488.55|998
1657210800000|2022-07-07 16:20:00|3491.05|3489.55|3491.05|3489.55|3492.05|3490.55|3491.05|3489.55|1953
1657211100000|2022-07-07 16:25:00|3492.05|3490.55|3492.05|3490.55|3493.05|3491.55|3491.05|3489.55|1600
1657211400000|2022-07-07 16:30:00|3492.55|3491.05|3493.05|3491.55|3494.05|3492.55|3492.05|3490.55|1443
1657211700000|2022-07-07 16:35:00|3494.05|3492.55|3493.05|3491.55|3494.05|3492.55|3492.05|3490.55|1221
1657212000000|2022-07-07 16:40:00|3494.05|3492.55|3493.05|3491.55|3495.05|3493.55|3493.05|3491.55|2495
1657212300000|2022-07-07 16:45:00|3494.05|3492.55|3493.05|3491.55|3494.05|3492.55|3493.05|3491.55|1176
1657212600000|2022-07-07 16:50:00|3492.05|3490.55|3492.05|3490.55|3493.05|3491.55|3491.05|3489.55|1823
1657212900000|2022-07-07 16:55:00|3491.55|3490.05|3491.05|3489.55|3493.05|3491.55|3491.05|3489.55|904
1657213200000|2022-07-07 17:00:00|3492.05|3490.55|3490.05|3488.55|3492.05|3490.55|3489.05|3487.55|1317
1657213500000|2022-07-07 17:05:00|3489.05|3487.55|3489.05|3487.55|3490.05|3488.55|3487.05|3485.55|1760
1657213800000|2022-07-07 17:10:00|3488.05|3486.55|3486.05|3484.55|3489.05|3487.55|3486.05|3484.55|1683
1657214100000|2022-07-07 17:15:00|3487.05|3485.55|3486.05|3484.55|3487.05|3485.55|3485.05|3483.55|1433
1657214400000|2022-07-07 17:20:00|3487.05|3485.55|3486.05|3484.55|3487.05|3485.55|3485.05|3483.55|1120
1657214700000|2022-07-07 17:25:00|3485.05|3483.55|3486.05|3484.55|3486.05|3484.55|3485.05|3483.55|517
1657215000000|2022-07-07 17:30:00|3485.05|3483.55|3487.05|3485.55|3487.05|3485.55|3485.05|3483.55|1664
1657215300000|2022-07-07 17:35:00|3486.55|3485.05|3488.05|3486.55|3489.05|3487.55|3486.05|3484.55|887
1657215600000|2022-07-07 17:40:00|3489.05|3487.55|3490.05|3488.55|3490.05|3488.55|3488.05|3486.55|569
1657215900000|2022-07-07 17:45:00|3491.05|3489.55|3490.05|3488.55|3491.05|3489.55|3490.05|3488.55|467
1657216200000|2022-07-07 17:50:00|3491.05|3489.55|3491.05|3489.55|3491.05|3489.55|3491.05|3489.55|343
1657216500000|2022-07-07 17:55:00|3491.55|3490.05|3492.05|3490.55|3493.05|3491.55|3491.05|3489.55|556
1657216800000|2022-07-07 18:00:00|3492.55|3491.05|3494.05|3492.55|3494.05|3492.55|3492.05|3490.55|773
1657217100000|2022-07-07 18:05:00|3493.55|3492.05|3494.05|3492.55|3495.05|3493.55|3493.05|3491.55|586
1657217400000|2022-07-07 18:10:00|3495.05|3493.55|3495.05|3493.55|3495.05|3493.55|3494.05|3492.55|595
1657217700000|2022-07-07 18:15:00|3494.05|3492.55|3494.05|3492.55|3495.05|3493.55|3494.05|3492.55|384
1657218000000|2022-07-07 18:20:00|3493.05|3491.55|3494.05|3492.55|3494.05|3492.55|3493.05|3491.55|816
1657218300000|2022-07-07 18:25:00|3494.55|3493.05|3495.05|3493.55|3495.05|3493.55|3494.05|3492.55|98
1657218600000|2022-07-07 18:30:00|3494.05|3492.55|3492.05|3490.55|3494.05|3492.55|3492.05|3490.55|1521
1657218900000|2022-07-07 18:35:00|3491.05|3489.55|3493.05|3491.55|3494.05|3492.55|3491.05|3489.55|844
1657219200000|2022-07-07 18:40:00|3494.05|3492.55|3491.05|3489.55|3494.05|3492.55|3490.05|3488.55|1075
1657219500000|2022-07-07 18:45:00|3490.55|3489.05|3492.05|3490.55|3493.05|3491.55|3490.05|3488.55|779
1657219800000|2022-07-07 18:50:00|3491.55|3490.05|3491.05|3489.55|3492.05|3490.55|3491.05|3489.55|286
1657220100000|2022-07-07 18:55:00|3492.05|3490.55|3493.05|3491.55|3493.05|3491.55|3492.05|3490.55|860
1657220400000|2022-07-07 19:00:00|3492.05|3490.55|3493.05|3491.55|3494.05|3492.55|3492.05|3490.55|711
1657220700000|2022-07-07 19:05:00|3494.05|3492.55|3495.05|3493.55|3495.05|3493.55|3493.05|3491.55|539
1657221000000|2022-07-07 19:10:00|3494.05|3492.55|3496.05|3494.55|3496.05|3494.55|3494.05|3492.55|1147
1657221300000|2022-07-07 19:15:00|3497.05|3495.55|3497.05|3495.55|3497.05|3495.55|3496.05|3494.55|770
1657221600000|2022-07-07 19:20:00|3496.55|3495.05|3496.05|3494.55|3497.05|3495.55|3496.05|3494.55|723
1657221900000|2022-07-07 19:25:00|3495.05|3493.55|3495.05|3493.55|3497.05|3495.55|3494.05|3492.55|1180
1657222200000|2022-07-07 19:30:00|3496.05|3494.55|3496.05|3494.55|3497.05|3495.55|3495.05|3493.55|679
1657222500000|2022-07-07 19:35:00|3497.05|3495.55|3494.05|3492.55|3497.05|3495.55|3494.05|3492.55|1586
1657222800000|2022-07-07 19:40:00|3495.05|3493.55|3495.05|3493.55|3497.05|3495.55|3495.05|3493.55|1900
1657223100000|2022-07-07 19:45:00|3496.05|3494.55|3495.05|3493.55|3496.05|3494.55|3494.05|3492.55|750
1657223400000|2022-07-07 19:50:00|3496.05|3494.55|3496.05|3494.55|3497.05|3495.55|3494.05|3492.55|2607
1657223700000|2022-07-07 19:55:00|3495.05|3493.55|3496.05|3494.55|3498.05|3496.55|3495.05|3493.55|3755
1657224000000|2022-07-07 20:00:00|3495.6|3492.6|3493|3490|3495.6|3492.6|3492.6|3489.6|31117
1657224300000|2022-07-07 20:05:00|3492.8|3489.8|3493|3490|3494.2|3491.2|3492.7|3489.7|0
1657224600000|2022-07-07 20:10:00|3492.8|3489.8|3492|3489|3493.8|3490.8|3491.8|3488.8|0
1657224900000|2022-07-07 20:15:00|3492.2|3489.2|3491|3488|3492.2|3489.2|3490.4|3487.4|0
1657225200000|2022-07-07 20:20:00|3491.2|3488.2|3491|3488|3491.4|3488.4|3490.7|3487.7|0
1657225500000|2022-07-07 20:25:00|3491.2|3488.2|3491.6|3488.6|3492|3489|3491.2|3488.2|0
1657225800000|2022-07-07 20:30:00|3491.5|3488.5|3491.4|3488.4|3492.2|3489.2|3491|3488|0
1657226100000|2022-07-07 20:35:00|3491.2|3488.2|3491.4|3488.4|3492|3489|3491.1|3488.1|0
1657226400000|2022-07-07 20:40:00|3491.6|3488.6|3491.4|3488.4|3491.8|3488.8|3491|3488|0
1657226700000|2022-07-07 20:45:00|3491.2|3488.2|3490.2|3487.2|3492|3489|3490.2|3487.2|0
1657227000000|2022-07-07 20:50:00|3490.4|3487.4|3491.2|3488.2|3491.4|3488.4|3490.4|3487.4|0
1657227300000|2022-07-07 20:55:00|3491.3|3488.3|3491.1|3488.1|3491.8|3488.8|3491|3488|0
1657227600000|2022-07-07 21:00:00|3491.2|3488.2|3490|3487|3491.2|3488.2|3489.3|3486.3|0
1657227900000|2022-07-07 21:05:00|3489.8|3486.8|3489.8|3486.8|3490|3487|3489.7|3486.7|0
1657228200000|2022-07-07 21:10:00|3489.6|3486.6|3489.9|3486.9|3490|3487|3489.6|3486.6|0
1657228500000|2022-07-07 21:15:00|3490|3487|3490.1|3487.1|3490.1|3487.1|3489.8|3486.8|0
1657228800000|2022-07-07 21:20:00|3490.3|3487.3|3490.8|3487.8|3491.5|3488.5|3490.3|3487.3|0
1657229100000|2022-07-07 21:25:00|3490.7|3487.7|3491|3488|3491.6|3488.6|3490.7|3487.7|0
1657229400000|2022-07-07 21:30:00|3490.9|3487.9|3491.6|3488.6|3491.9|3488.9|3490.9|3487.9|0
1657229700000|2022-07-07 21:35:00|3491.9|3488.9|3491.7|3488.7|3491.9|3488.9|3491.6|3488.6|0
1657230000000|2022-07-07 21:40:00|3491.6|3488.6|3491.3|3488.3|3491.7|3488.7|3491.2|3488.2|0
1657230300000|2022-07-07 21:45:00|3491.5|3488.5|3491.4|3488.4|3491.8|3488.8|3491.4|3488.4|0
1657230600000|2022-07-07 21:50:00|3491.2|3488.2|3490.6|3487.6|3491.4|3488.4|3490.4|3487.4|0
1657230900000|2022-07-07 21:55:00|3490.9|3487.9|3489.6|3486.6|3490.9|3487.9|3489.6|3486.6|0
1657231200000|2022-07-07 22:00:00|3489.9|3486.9|3491.4|3488.4|3491.6|3488.6|3488.7|3485.7|0
1657231500000|2022-07-07 22:05:00|3491.3|3488.3|3491.8|3488.8|3492.4|3489.4|3491.1|3488.1|0
1657231800000|2022-07-07 22:10:00|3491.9|3488.9|3492|3489|3492.2|3489.2|3491.2|3488.2|0
1657232100000|2022-07-07 22:15:00|3491.8|3488.8|3491.4|3488.4|3492.2|3489.2|3491.2|3488.2|0
1657232400000|2022-07-07 22:20:00|3491.5|3488.5|3492.2|3489.2|3492.2|3489.2|3490.9|3487.9|0
1657232700000|2022-07-07 22:25:00|3492|3489|3491.6|3488.6|3492|3489|3491.6|3488.6|0
1657233000000|2022-07-07 22:30:00|3492|3489|3490.6|3487.6|3492|3489|3490.4|3487.4|0
1657233300000|2022-07-07 22:35:00|3490.4|3487.4|3489.4|3486.4|3490.8|3487.8|3489.4|3486.4|0
1657233600000|2022-07-07 22:40:00|3489.6|3486.6|3489.8|3486.8|3490|3487|3489.2|3486.2|0
1657233900000|2022-07-07 22:45:00|3489.7|3486.7|3490|3487|3490.8|3487.8|3489.2|3486.2|0
1657234200000|2022-07-07 22:50:00|3490.1|3487.1|3490.8|3487.8|3490.9|3487.9|3490|3487|0
1657234500000|2022-07-07 22:55:00|3490.6|3487.6|3491.6|3488.6|3492|3489|3490.4|3487.4|0
1657234800000|2022-07-07 23:00:00|3491.8|3488.8|3490.8|3487.8|3492.2|3489.2|3490|3487|0
1657235100000|2022-07-07 23:05:00|3490.7|3487.7|3488.6|3485.6|3490.7|3487.7|3488|3485|0
1657235400000|2022-07-07 23:10:00|3488.7|3485.7|3489.2|3486.2|3489.6|3486.6|3488.2|3485.2|0
1657235700000|2022-07-07 23:15:00|3489.4|3486.4|3489|3486|3490.4|3487.4|3489|3486|0
1657236000000|2022-07-07 23:20:00|3488.9|3485.9|3489.6|3486.6|3489.6|3486.6|3488.6|3485.6|0
1657236300000|2022-07-07 23:25:00|3489.8|3486.8|3489.9|3486.9|3490.1|3487.1|3489.4|3486.4|0
1657236600000|2022-07-07 23:30:00|3490|3487|3489.8|3486.8|3490|3487|3489|3486|0
1657236900000|2022-07-07 23:35:00|3490|3487|3490.2|3487.2|3490.8|3487.8|3490|3487|0
1657237200000|2022-07-07 23:40:00|3489.8|3486.8|3490.6|3487.6|3491.3|3488.3|3488.8|3485.8|0
1657237500000|2022-07-07 23:45:00|3490.4|3487.4|3490.4|3487.4|3490.7|3487.7|3489|3486|0
1657237800000|2022-07-07 23:50:00|3490.3|3487.3|3490.2|3487.2|3490.6|3487.6|3489.4|3486.4|0
1657238100000|2022-07-07 23:55:00|3490.4|3487.4|3489.2|3486.2|3490.4|3487.4|3489.2|3486.2|0
1657238400000|2022-07-08 00:00:00|3489.3|3486.3|3490.4|3487.4|3493.4|3490.4|3489.3|3486.3|0
1657238700000|2022-07-08 00:05:00|3490.2|3487.2|3487.5|3484.5|3490.2|3487.2|3486.8|3483.8|0
1657239000000|2022-07-08 00:10:00|3487.4|3484.4|3490.5|3487.5|3490.6|3487.6|3487.4|3484.4|0
1657239300000|2022-07-08 00:15:00|3490.4|3487.4|3491.3|3489.3|3491.3|3489.3|3485.3|3483.3|524
1657239600000|2022-07-08 00:20:00|3492.3|3490.3|3490.3|3488.3|3492.3|3490.3|3488.8|3486.8|99
1657239900000|2022-07-08 00:25:00|3489.8|3487.8|3490.3|3488.3|3491.3|3489.3|3488.3|3486.3|259
1657240200000|2022-07-08 00:30:00|3491.3|3489.3|3489.3|3487.3|3491.3|3489.3|3489.3|3487.3|94
1657240500000|2022-07-08 00:35:00|3490.3|3488.3|3492.3|3490.3|3493.3|3491.3|3490.3|3488.3|305
1657240800000|2022-07-08 00:40:00|3493.3|3491.3|3495.3|3493.3|3496.3|3494.3|3493.3|3491.3|306
1657241100000|2022-07-08 00:45:00|3496.3|3494.3|3495.3|3493.3|3496.3|3494.3|3494.3|3492.3|77
1657241400000|2022-07-08 00:50:00|3495.8|3493.8|3497.3|3495.3|3498.3|3496.3|3495.3|3493.3|238
1657241700000|2022-07-08 00:55:00|3497.8|3495.8|3498.3|3496.3|3499.3|3497.3|3497.3|3495.3|235
1657242000000|2022-07-08 01:00:00|3499.3|3497.3|3497.3|3495.3|3499.3|3497.3|3497.3|3495.3|198
1657242300000|2022-07-08 01:05:00|3496.8|3494.8|3497.3|3495.3|3498.3|3496.3|3496.3|3494.3|184
1657242600000|2022-07-08 01:10:00|3498.3|3496.3|3498.3|3496.3|3499.3|3497.3|3497.3|3495.3|83
1657242900000|2022-07-08 01:15:00|3499.3|3497.3|3499.8|3497.8|3502.3|3500.3|3498.3|3496.3|324
1657243200000|2022-07-08 01:20:00|3499.3|3497.3|3499.8|3497.8|3500.3|3498.3|3499.3|3497.3|81
1657243500000|2022-07-08 01:25:00|3499.3|3497.3|3500.3|3498.3|3502.3|3500.3|3499.3|3497.3|118
1657243800000|2022-07-08 01:30:00|3500.8|3498.8|3498.3|3496.3|3502.3|3500.3|3497.3|3495.3|239
1657244100000|2022-07-08 01:35:00|3497.3|3495.3|3498.3|3496.3|3498.3|3496.3|3497.3|3495.3|77
1657244400000|2022-07-08 01:40:00|3499.3|3497.3|3500.3|3498.3|3500.3|3498.3|3498.3|3496.3|166
1657244700000|2022-07-08 01:45:00|3499.8|3497.8|3496.3|3494.3|3500.3|3498.3|3496.3|3494.3|356
1657245000000|2022-07-08 01:50:00|3497.3|3495.3|3494.3|3492.3|3497.3|3495.3|3494.3|3492.3|115
1657245300000|2022-07-08 01:55:00|3495.3|3493.3|3495.3|3493.3|3495.3|3493.3|3493.3|3491.3|171
1657245600000|2022-07-08 02:00:00|3496.3|3494.3|3496.3|3494.3|3497.3|3495.3|3496.3|3494.3|71
1657245900000|2022-07-08 02:05:00|3495.3|3493.3|3495.3|3493.3|3496.3|3494.3|3494.3|3492.3|85
1657246200000|2022-07-08 02:10:00|3496.3|3494.3|3497.3|3495.3|3497.3|3495.3|3496.3|3494.3|55
1657246500000|2022-07-08 02:15:00|3498.3|3496.3|3497.3|3495.3|3498.3|3496.3|3496.3|3494.3|95
1657246800000|2022-07-08 02:20:00|3498.3|3496.3|3498.3|3496.3|3499.3|3497.3|3497.3|3495.3|145
1657247100000|2022-07-08 02:25:00|3497.3|3495.3|3499.3|3497.3|3500.3|3498.3|3497.3|3495.3|109
1657247400000|2022-07-08 02:30:00|3500.3|3498.3|3494.3|3492.3|3501.3|3499.3|3494.3|3492.3|172
1657247700000|2022-07-08 02:35:00|3493.3|3491.3|3496.3|3494.3|3496.3|3494.3|3493.3|3491.3|113
1657248000000|2022-07-08 02:40:00|3495.3|3493.3|3493.3|3491.3|3496.3|3494.3|3493.3|3491.3|155
1657248300000|2022-07-08 02:45:00|3492.8|3490.8|3489.3|3487.3|3493.3|3491.3|3487.3|3485.3|760
1657248600000|2022-07-08 02:50:00|3489.8|3487.8|3491.3|3489.3|3492.3|3490.3|3489.3|3487.3|78
1657248900000|2022-07-08 02:55:00|3490.3|3488.3|3483.3|3481.3|3490.3|3488.3|3482.3|3480.3|462
1657249200000|2022-07-08 03:00:00|3482.8|3480.8|3481.3|3479.3|3484.3|3482.3|3479.3|3477.3|807
1657249500000|2022-07-08 03:05:00|3481.8|3479.8|3485.3|3483.3|3485.3|3483.3|3480.3|3478.3|269
1657249800000|2022-07-08 03:10:00|3485.8|3483.8|3487.3|3485.3|3489.3|3487.3|3484.3|3482.3|197
1657250100000|2022-07-08 03:15:00|3488.3|3486.3|3487.3|3485.3|3489.3|3487.3|3486.3|3484.3|130
1657250400000|2022-07-08 03:20:00|3488.3|3486.3|3489.3|3487.3|3489.3|3487.3|3487.3|3485.3|41
1657250700000|2022-07-08 03:25:00|3489.8|3487.8|3488.3|3486.3|3490.3|3488.3|3487.3|3485.3|67
1657251000000|2022-07-08 03:30:00|3489.3|3487.3|3490.3|3488.3|3492.3|3490.3|3489.3|3487.3|128
1657251300000|2022-07-08 03:35:00|3490.8|3488.8|3491.3|3489.3|3492.3|3490.3|3489.8|3487.8|94
1657251600000|2022-07-08 03:40:00|3490.8|3488.8|3488.3|3486.3|3491.3|3489.3|3487.3|3485.3|492
1657251900000|2022-07-08 03:45:00|3487.3|3485.3|3489.3|3487.3|3490.3|3488.3|3485.3|3483.3|202
1657252200000|2022-07-08 03:50:00|3488.8|3486.8|3488.3|3486.3|3489.3|3487.3|3487.3|3485.3|53
1657252500000|2022-07-08 03:55:00|3487.8|3485.8|3487.3|3485.3|3488.3|3486.3|3485.8|3483.8|76
1657252800000|2022-07-08 04:00:00|3486.3|3484.3|3489.3|3487.3|3489.3|3487.3|3486.3|3484.3|55
1657253100000|2022-07-08 04:05:00|3489.8|3487.8|3489.3|3487.3|3490.3|3488.3|3487.3|3485.3|28
1657253400000|2022-07-08 04:10:00|3489.8|3487.8|3488.3|3486.3|3490.3|3488.3|3487.3|3485.3|111
1657253700000|2022-07-08 04:15:00|3489.3|3487.3|3487.3|3485.3|3489.3|3487.3|3487.3|3485.3|34
1657254000000|2022-07-08 04:20:00|3487.8|3485.8|3488.3|3486.3|3488.3|3486.3|3487.3|3485.3|30
1657254300000|2022-07-08 04:25:00|3487.3|3485.3|3488.3|3486.3|3488.3|3486.3|3487.3|3485.3|283
1657254600000|2022-07-08 04:30:00|3489.3|3487.3|3489.3|3487.3|3491.3|3489.3|3488.3|3486.3|126
1657254900000|2022-07-08 04:35:00|3489.8|3487.8|3489.3|3487.3|3490.3|3488.3|3488.3|3486.3|196
1657255200000|2022-07-08 04:40:00|3489.8|3487.8|3490.3|3488.3|3490.3|3488.3|3489.3|3487.3|101
1657255500000|2022-07-08 04:45:00|3489.3|3487.3|3491.3|3489.3|3491.3|3489.3|3489.3|3487.3|276
1657255800000|2022-07-08 04:50:00|3490.8|3488.8|3491.3|3489.3|3491.3|3489.3|3490.3|3488.3|206
1657256100000|2022-07-08 04:55:00|3492.3|3490.3|3493.3|3491.3|3494.3|3492.3|3491.3|3489.3|372
1657256400000|2022-07-08 05:00:00|3493.8|3491.8|3491.3|3489.3|3494.3|3492.3|3491.3|3489.3|182
1657256700000|2022-07-08 05:05:00|3491.8|3489.8|3492.3|3490.3|3492.3|3490.3|3490.8|3488.8|77
1657257000000|2022-07-08 05:10:00|3491.8|3489.8|3489.3|3487.3|3493.3|3491.3|3489.3|3487.3|118
1657257300000|2022-07-08 05:15:00|3489.8|3487.8|3491.3|3489.3|3492.3|3490.3|3489.3|3487.3|83
1657257600000|2022-07-08 05:20:00|3490.3|3488.3|3489.3|3487.3|3491.3|3489.3|3489.3|3487.3|75
1657257900000|2022-07-08 05:25:00|3490.3|3488.3|3490.3|3488.3|3491.3|3489.3|3489.3|3487.3|119
1657258200000|2022-07-08 05:30:00|3489.3|3487.3|3490.3|3488.3|3490.3|3488.3|3488.3|3486.3|219
1657258500000|2022-07-08 05:35:00|3489.8|3487.8|3488.3|3486.3|3490.3|3488.3|3488.3|3486.3|352
1657258800000|2022-07-08 05:40:00|3487.8|3485.8|3485.3|3483.3|3488.3|3486.3|3485.3|3483.3|686
1657259100000|2022-07-08 05:45:00|3486.3|3484.3|3486.3|3484.3|3486.3|3484.3|3484.3|3482.3|712
1657259400000|2022-07-08 05:50:00|3485.3|3483.3|3483.3|3481.3|3485.3|3483.3|3482.3|3480.3|702
1657259700000|2022-07-08 05:55:00|3482.3|3480.3|3483.3|3481.3|3484.3|3482.3|3481.3|3479.3|680
1657260000000|2022-07-08 06:00:00|3483.05|3481.55|3484.05|3482.55|3486.05|3484.55|3482.05|3480.55|2070
1657260300000|2022-07-08 06:05:00|3483.05|3481.55|3486.05|3484.55|3487.05|3485.55|3482.05|3480.55|1745
1657260600000|2022-07-08 06:10:00|3487.05|3485.55|3488.05|3486.55|3490.05|3488.55|3487.05|3485.55|1549
1657260900000|2022-07-08 06:15:00|3487.05|3485.55|3484.05|3482.55|3489.05|3487.55|3483.05|3481.55|1952
1657261200000|2022-07-08 06:20:00|3485.05|3483.55|3481.05|3479.55|3485.05|3483.55|3481.05|3479.55|845
1657261500000|2022-07-08 06:25:00|3480.05|3478.55|3479.05|3477.55|3481.05|3479.55|3479.05|3477.55|1400
1657261800000|2022-07-08 06:30:00|3478.55|3477.05|3477.55|3476.05|3479.05|3477.55|3476.55|3475.05|2137
1657262100000|2022-07-08 06:35:00|3477.05|3475.55|3479.05|3477.55|3480.05|3478.55|3477.05|3475.55|951
1657262400000|2022-07-08 06:40:00|3478.05|3476.55|3478.05|3476.55|3480.05|3478.55|3478.05|3476.55|943
1657262700000|2022-07-08 06:45:00|3479.05|3477.55|3480.05|3478.55|3481.05|3479.55|3478.05|3476.55|1053
1657263000000|2022-07-08 06:50:00|3481.05|3479.55|3481.05|3479.55|3481.05|3479.55|3479.05|3477.55|1380
1657263300000|2022-07-08 06:55:00|3482.05|3480.55|3485.05|3483.55|3485.05|3483.55|3481.05|3479.55|2429
1657263600000|2022-07-08 07:00:00|3484.05|3482.55|3481.05|3479.55|3486.05|3484.55|3479.05|3477.55|11436
1657263900000|2022-07-08 07:05:00|3480.05|3478.55|3477.05|3475.55|3481.05|3479.55|3474.05|3472.55|9871
1657264200000|2022-07-08 07:10:00|3476.05|3474.55|3475.05|3473.55|3480.05|3478.55|3473.05|3471.55|8387
1657264500000|2022-07-08 07:15:00|3474.05|3472.55|3479.05|3477.55|3480.05|3478.55|3474.05|3472.55|6549
1657264800000|2022-07-08 07:20:00|3478.05|3476.55|3484.05|3482.55|3486.05|3484.55|3477.05|3475.55|6312
1657265100000|2022-07-08 07:25:00|3485.05|3483.55|3482.05|3480.55|3486.05|3484.55|3482.05|3480.55|5934
1657265400000|2022-07-08 07:30:00|3481.05|3479.55|3487.05|3485.55|3487.05|3485.55|3481.05|3479.55|4668
1657265700000|2022-07-08 07:35:00|3487.55|3486.05|3489.05|3487.55|3492.05|3490.55|3487.05|3485.55|6468
1657266000000|2022-07-08 07:40:00|3488.95|3487.45|3484.95|3483.45|3489.95|3488.45|3484.95|3483.45|8692
1657266300000|2022-07-08 07:45:00|3483.95|3482.45|3483.95|3482.45|3484.95|3483.45|3479.95|3478.45|7277
1657266600000|2022-07-08 07:50:00|3482.95|3481.45|3480.95|3479.45|3483.45|3481.95|3478.95|3477.45|8311
1657266900000|2022-07-08 07:55:00|3479.95|3478.45|3483.95|3482.45|3483.95|3482.45|3479.95|3478.45|5109
1657267200000|2022-07-08 08:00:00|3482.95|3481.45|3483.95|3482.45|3483.95|3482.45|3481.95|3480.45|1565
1657267500000|2022-07-08 08:05:00|3482.95|3481.45|3484.95|3483.45|3485.95|3484.45|3481.95|3480.45|5526
1657267800000|2022-07-08 08:10:00|3485.95|3484.45|3480.95|3479.45|3485.95|3484.45|3479.95|3478.45|2663
1657268100000|2022-07-08 08:15:00|3481.95|3480.45|3477.95|3476.45|3481.95|3480.45|3476.95|3475.45|4104
1657268400000|2022-07-08 08:20:00|3478.95|3477.45|3473.95|3472.45|3478.95|3477.45|3472.95|3471.45|5095
1657268700000|2022-07-08 08:25:00|3472.95|3471.45|3469.95|3468.45|3474.95|3473.45|3469.95|3468.45|8531
1657269000000|2022-07-08 08:30:00|3468.95|3467.45|3461.95|3460.45|3468.95|3467.45|3461.95|3460.45|9938
1657269300000|2022-07-08 08:35:00|3460.95|3459.45|3458.95|3457.45|3461.95|3460.45|3457.95|3456.45|11351
1657269600000|2022-07-08 08:40:00|3459.95|3458.45|3461.95|3460.45|3461.95|3460.45|3458.95|3457.45|8727
1657269900000|2022-07-08 08:45:00|3460.95|3459.45|3464.95|3463.45|3465.95|3464.45|3460.95|3459.45|12108
1657270200000|2022-07-08 08:50:00|3463.95|3462.45|3469.95|3468.45|3469.95|3468.45|3463.95|3462.45|6037
1657270500000|2022-07-08 08:55:00|3468.95|3467.45|3464.95|3463.45|3469.95|3468.45|3464.95|3463.45|6154
1657270800000|2022-07-08 09:00:00|3465.95|3464.45|3459.95|3458.45|3466.95|3465.45|3459.95|3458.45|6182
1657271100000|2022-07-08 09:05:00|3458.95|3457.45|3454.95|3453.45|3459.95|3458.45|3454.95|3453.45|7845
1657271400000|2022-07-08 09:10:00|3455.95|3454.45|3454.95|3453.45|3457.95|3456.45|3453.95|3452.45|5713
1657271700000|2022-07-08 09:15:00|3455.45|3453.95|3457.95|3456.45|3459.95|3458.45|3455.45|3453.95|4877
1657272000000|2022-07-08 09:20:00|3457.45|3455.95|3461.95|3460.45|3462.95|3461.45|3456.95|3455.45|5226
1657272300000|2022-07-08 09:25:00|3460.95|3459.45|3463.95|3462.45|3463.95|3462.45|3458.95|3457.45|8100
1657272600000|2022-07-08 09:30:00|3464.95|3463.45|3469.95|3468.45|3470.95|3469.45|3463.95|3462.45|3993
1657272900000|2022-07-08 09:35:00|3468.95|3467.45|3476.95|3475.45|3476.95|3475.45|3468.95|3467.45|4666
1657273200000|2022-07-08 09:40:00|3477.95|3476.45|3481.95|3480.45|3482.95|3481.45|3475.95|3474.45|6122
1657273500000|2022-07-08 09:45:00|3480.95|3479.45|3476.95|3475.45|3481.95|3480.45|3476.95|3475.45|5925
1657273800000|2022-07-08 09:50:00|3474.95|3473.45|3472.95|3471.45|3476.95|3475.45|3471.95|3470.45|9569
1657274100000|2022-07-08 09:55:00|3473.95|3472.45|3474.95|3473.45|3477.95|3476.45|3472.95|3471.45|5844
1657274400000|2022-07-08 10:00:00|3473.95|3472.45|3476.95|3475.45|3478.95|3477.45|3473.95|3472.45|2690
1657274700000|2022-07-08 10:05:00|3476.45|3474.95|3483.95|3482.45|3483.95|3482.45|3475.95|3474.45|6765
1657275000000|2022-07-08 10:10:00|3482.95|3481.45|3488.95|3487.45|3489.95|3488.45|3482.95|3481.45|7421
1657275300000|2022-07-08 10:15:00|3489.45|3487.95|3497.95|3496.45|3497.95|3496.45|3488.95|3487.45|7145
1657275600000|2022-07-08 10:20:00|3498.95|3497.45|3503.95|3502.45|3503.95|3502.45|3496.95|3495.45|8972
1657275900000|2022-07-08 10:25:00|3503.45|3501.95|3507.95|3506.45|3512.95|3511.45|3502.95|3501.45|13975
1657276200000|2022-07-08 10:30:00|3508.95|3507.45|3509.95|3508.45|3511.95|3510.45|3504.95|3503.45|9588
1657276500000|2022-07-08 10:35:00|3508.95|3507.45|3507.95|3506.45|3510.95|3509.45|3503.95|3502.45|7063
1657276800000|2022-07-08 10:40:00|3508.95|3507.45|3505.95|3504.45|3508.95|3507.45|3504.95|3503.45|5041
1657277100000|2022-07-08 10:45:00|3506.95|3505.45|3501.95|3500.45|3506.95|3505.45|3501.95|3500.45|6149
1657277400000|2022-07-08 10:50:00|3500.95|3499.45|3492.95|3491.45|3501.95|3500.45|3492.95|3491.45|8977
1657277700000|2022-07-08 10:55:00|3491.95|3490.45|3492.95|3491.45|3493.95|3492.45|3489.95|3488.45|6892
1657278000000|2022-07-08 11:00:00|3493.95|3492.45|3492.95|3491.45|3495.95|3494.45|3491.95|3490.45|3513
1657278300000|2022-07-08 11:05:00|3491.95|3490.45|3487.95|3486.45|3492.95|3491.45|3486.95|3485.45|5934
1657278600000|2022-07-08 11:10:00|3488.95|3487.45|3493.95|3492.45|3493.95|3492.45|3488.95|3487.45|5721
1657278900000|2022-07-08 11:15:00|3492.95|3491.45|3496.95|3495.45|3496.95|3495.45|3492.95|3491.45|6126
1657279200000|2022-07-08 11:20:00|3495.95|3494.45|3497.95|3496.45|3498.95|3497.45|3494.95|3493.45|2301
1657279500000|2022-07-08 11:25:00|3498.95|3497.45|3495.95|3494.45|3498.95|3497.45|3492.95|3491.45|2627
1657279800000|2022-07-08 11:30:00|3494.95|3493.45|3495.95|3494.45|3497.95|3496.45|3494.95|3493.45|4442
1657280100000|2022-07-08 11:35:00|3494.95|3493.45|3493.95|3492.45|3494.95|3493.45|3490.95|3489.45|4870
1657280400000|2022-07-08 11:40:00|3494.23|3492.73|3493.23|3491.73|3495.23|3493.73|3492.23|3490.73|2293
1657280700000|2022-07-08 11:45:00|3494.23|3492.73|3495.23|3493.73|3495.23|3493.73|3491.23|3489.73|2586
1657281000000|2022-07-08 11:50:00|3494.23|3492.73|3494.23|3492.73|3496.23|3494.73|3493.23|3491.73|1402
1657281300000|2022-07-08 11:55:00|3493.23|3491.73|3495.23|3493.73|3495.73|3494.23|3492.23|3490.73|2141
1657281600000|2022-07-08 12:00:00|3496.23|3494.73|3497.23|3495.73|3497.23|3495.73|3494.23|3492.73|2378
1657281900000|2022-07-08 12:05:00|3496.23|3494.73|3495.23|3493.73|3497.23|3495.73|3494.23|3492.73|767
1657282200000|2022-07-08 12:10:00|3495.73|3494.23|3496.73|3495.23|3497.23|3495.73|3495.23|3493.73|1445
1657282500000|2022-07-08 12:15:00|3497.23|3495.73|3498.23|3496.73|3499.23|3497.73|3497.23|3495.73|1963
1657282800000|2022-07-08 12:20:00|3499.23|3497.73|3496.23|3494.73|3501.23|3499.73|3496.23|3494.73|3404
1657283100000|2022-07-08 12:25:00|3497.23|3495.73|3496.73|3495.23|3499.23|3497.73|3493.23|3491.73|3168
1657283400000|2022-07-08 12:30:00|3494.73|3493.23|3485.23|3483.73|3496.23|3494.73|3477.23|3475.73|13109
1657283700000|2022-07-08 12:35:00|3486.23|3484.73|3486.23|3484.73|3492.23|3490.73|3482.23|3480.73|6831
1657284000000|2022-07-08 12:40:00|3485.23|3483.73|3476.23|3474.73|3486.23|3484.73|3474.23|3472.73|7821
1657284300000|2022-07-08 12:45:00|3475.73|3474.23|3471.23|3469.73|3477.23|3475.73|3466.23|3464.73|7817
1657284600000|2022-07-08 12:50:00|3470.73|3469.23|3477.23|3475.73|3478.23|3476.73|3470.23|3468.73|6638
1657284900000|2022-07-08 12:55:00|3478.23|3476.73|3483.23|3481.73|3484.23|3482.73|3477.23|3475.73|5286
1657285200000|2022-07-08 13:00:00|3484.23|3482.73|3489.23|3487.73|3489.23|3487.73|3483.23|3481.73|6518
1657285500000|2022-07-08 13:05:00|3490.23|3488.73|3490.23|3488.73|3490.23|3488.73|3485.23|3483.73|2695
1657285800000|2022-07-08 13:10:00|3489.73|3488.23|3490.23|3488.73|3491.23|3489.73|3486.23|3484.73|2754
1657286100000|2022-07-08 13:15:00|3491.23|3489.73|3490.73|3489.23|3492.23|3490.73|3488.23|3486.73|1996
1657286400000|2022-07-08 13:20:00|3490.23|3488.73|3489.23|3487.73|3490.73|3489.23|3488.23|3486.73|2664
1657286700000|2022-07-08 13:25:00|3488.23|3486.73|3488.23|3486.73|3490.23|3488.73|3483.23|3481.73|12419
1657287000000|2022-07-08 13:30:00|3489.23|3487.73|3489.23|3487.73|3492.23|3490.73|3484.23|3482.73|10592
1657287300000|2022-07-08 13:35:00|3488.23|3486.73|3492.23|3490.73|3492.23|3490.73|3486.23|3484.73|5195
1657287600000|2022-07-08 13:40:00|3491.23|3489.73|3493.23|3491.73|3497.23|3495.73|3490.23|3488.73|9825
1657287900000|2022-07-08 13:45:00|3494.23|3492.73|3480.23|3478.73|3496.23|3494.73|3480.23|3478.73|6460
1657288200000|2022-07-08 13:50:00|3479.23|3477.73|3476.23|3474.73|3481.23|3479.73|3474.23|3472.73|5734
1657288500000|2022-07-08 13:55:00|3475.23|3473.73|3476.23|3474.73|3480.23|3478.73|3474.23|3472.73|3076
1657288800000|2022-07-08 14:00:00|3477.23|3475.73|3479.23|3477.73|3480.23|3478.73|3473.23|3471.73|5294
1657289100000|2022-07-08 14:05:00|3478.73|3477.23|3478.23|3476.73|3479.23|3477.73|3472.23|3470.73|4668
1657289400000|2022-07-08 14:10:00|3478.51|3477.01|3483.51|3482.01|3483.51|3482.01|3476.51|3475.01|7369
1657289700000|2022-07-08 14:15:00|3484.51|3483.01|3485.51|3484.01|3487.51|3486.01|3481.51|3480.01|5323
1657290000000|2022-07-08 14:20:00|3486.51|3485.01|3492.51|3491.01|3492.51|3491.01|3484.51|3483.01|4968
1657290300000|2022-07-08 14:25:00|3493.51|3492.01|3502.51|3501.01|3502.51|3501.01|3492.51|3491.01|8196
1657290600000|2022-07-08 14:30:00|3503.51|3502.01|3503.51|3502.01|3505.51|3504.01|3501.51|3500.01|7614
1657290900000|2022-07-08 14:35:00|3502.51|3501.01|3505.51|3504.01|3507.51|3506.01|3502.51|3501.01|6648
1657291200000|2022-07-08 14:40:00|3506.01|3504.51|3507.51|3506.01|3507.51|3506.01|3503.51|3502.01|6143
1657291500000|2022-07-08 14:45:00|3506.51|3505.01|3506.51|3505.01|3507.51|3506.01|3504.51|3503.01|3679
1657291800000|2022-07-08 14:50:00|3506.01|3504.51|3504.51|3503.01|3508.51|3507.01|3502.51|3501.01|11557
1657292100000|2022-07-08 14:55:00|3505.51|3504.01|3505.51|3504.01|3505.51|3504.01|3502.51|3501.01|6646
1657292400000|2022-07-08 15:00:00|3506.51|3505.01|3504.51|3503.01|3506.51|3505.01|3502.51|3501.01|7353
1657292700000|2022-07-08 15:05:00|3503.51|3502.01|3507.51|3506.01|3508.51|3507.01|3500.51|3499.01|10325
1657293000000|2022-07-08 15:10:00|3506.51|3505.01|3503.51|3502.01|3508.51|3507.01|3502.51|3501.01|6534
1657293300000|2022-07-08 15:15:00|3502.51|3501.01|3501.51|3500.01|3504.51|3503.01|3499.51|3498.01|6764
1657293600000|2022-07-08 15:20:00|3502.51|3501.01|3503.51|3502.01|3503.51|3502.01|3501.51|3500.01|11498
1657293900000|2022-07-08 15:25:00|3504.51|3503.01|3506.51|3505.01|3507.51|3506.01|3503.51|3502.01|26644
1657294200000|2022-07-08 15:30:00|3507.51|3506.01|3508.01|3506.51|3510.51|3509.01|3506.51|3505.01|28154
1657294500000|2022-07-08 15:35:00|3508.51|3507.01|3501.51|3500.01|3508.51|3507.01|3500.51|3499.01|16655
1657294800000|2022-07-08 15:40:00|3501.01|3499.51|3499.51|3498.01|3501.51|3500.01|3498.51|3497.01|5818
1657295100000|2022-07-08 15:45:00|3500.01|3498.51|3498.01|3496.51|3500.51|3499.01|3496.51|3495.01|5023
1657295400000|2022-07-08 15:50:00|3498.51|3497.01|3500.51|3499.01|3502.51|3501.01|3497.51|3496.01|3540
1657295700000|2022-07-08 15:55:00|3500.01|3498.51|3504.51|3503.01|3504.51|3503.01|3499.51|3498.01|2458
1657296000000|2022-07-08 16:00:00|3503.51|3502.01|3501.51|3500.01|3504.51|3503.01|3501.51|3500.01|2645
1657296300000|2022-07-08 16:05:00|3500.51|3499.01|3496.51|3495.01|3500.51|3499.01|3495.51|3494.01|2284
1657296600000|2022-07-08 16:10:00|3497.01|3495.51|3494.51|3493.01|3498.51|3497.01|3494.51|3493.01|2883
1657296900000|2022-07-08 16:15:00|3493.51|3492.01|3496.51|3495.01|3496.51|3495.01|3493.51|3492.01|1629
1657297200000|2022-07-08 16:20:00|3495.51|3494.01|3492.51|3491.01|3497.51|3496.01|3491.51|3490.01|1327
1657297500000|2022-07-08 16:25:00|3491.51|3490.01|3488.51|3487.01|3492.51|3491.01|3488.51|3487.01|3180
1657297800000|2022-07-08 16:30:00|3489.51|3488.01|3489.51|3488.01|3490.51|3489.01|3487.51|3486.01|2049
1657298100000|2022-07-08 16:35:00|3488.51|3487.01|3487.51|3486.01|3491.51|3490.01|3487.51|3486.01|1284
1657298400000|2022-07-08 16:40:00|3487.01|3485.51|3487.51|3486.01|3487.51|3486.01|3484.51|3483.01|2002
1657298700000|2022-07-08 16:45:00|3486.51|3485.01|3488.51|3487.01|3488.51|3487.01|3484.51|3483.01|1131
1657299000000|2022-07-08 16:50:00|3487.51|3486.01|3485.51|3484.01|3488.51|3487.01|3483.51|3482.01|840
1657299300000|2022-07-08 16:55:00|3486.51|3485.01|3484.51|3483.01|3487.51|3486.01|3483.51|3482.01|896
1657299600000|2022-07-08 17:00:00|3485.51|3484.01|3481.51|3480.01|3485.51|3484.01|3480.51|3479.01|1177
1657299900000|2022-07-08 17:05:00|3482.51|3481.01|3486.51|3485.01|3486.51|3485.01|3482.01|3480.51|2643
1657300200000|2022-07-08 17:10:00|3485.51|3484.01|3487.51|3486.01|3488.51|3487.01|3485.51|3484.01|1186
1657300500000|2022-07-08 17:15:00|3486.51|3485.01|3486.01|3484.51|3487.51|3486.01|3484.51|3483.01|1222
1657300800000|2022-07-08 17:20:00|3486.51|3485.01|3485.51|3484.01|3486.51|3485.01|3484.51|3483.01|474
1657301100000|2022-07-08 17:25:00|3486.01|3484.51|3490.51|3489.01|3490.51|3489.01|3485.51|3484.01|622
1657301400000|2022-07-08 17:30:00|3491.51|3490.01|3491.51|3490.01|3491.51|3490.01|3490.01|3488.51|730
1657301700000|2022-07-08 17:35:00|3490.51|3489.01|3491.51|3490.01|3492.51|3491.01|3489.01|3487.51|292
1657302000000|2022-07-08 17:40:00|3492.01|3490.51|3492.51|3491.01|3493.51|3492.01|3491.51|3490.01|519
1657302300000|2022-07-08 17:45:00|3491.51|3490.01|3495.51|3494.01|3495.51|3494.01|3491.51|3490.01|637
1657302600000|2022-07-08 17:50:00|3495.01|3493.51|3495.51|3494.01|3496.51|3495.01|3494.51|3493.01|548
1657302900000|2022-07-08 17:55:00|3494.51|3493.01|3492.51|3491.01|3495.51|3494.01|3492.51|3491.01|353
1657303200000|2022-07-08 18:00:00|3493.51|3492.01|3491.51|3490.01|3493.51|3492.01|3490.51|3489.01|643
1657303500000|2022-07-08 18:05:00|3492.01|3490.51|3495.51|3494.01|3495.51|3494.01|3491.51|3490.01|497
1657303800000|2022-07-08 18:10:00|3494.51|3493.01|3495.51|3494.01|3495.51|3494.01|3493.51|3492.01|457
1657304100000|2022-07-08 18:15:00|3496.51|3495.01|3495.51|3494.01|3496.51|3495.01|3494.51|3493.01|709
1657304400000|2022-07-08 18:20:00|3496.51|3495.01|3497.51|3496.01|3498.51|3497.01|3495.51|3494.01|381
1657304700000|2022-07-08 18:25:00|3497.01|3495.51|3498.51|3497.01|3499.51|3498.01|3496.51|3495.01|959
1657305000000|2022-07-08 18:30:00|3499.51|3498.01|3499.51|3498.01|3499.51|3498.01|3498.51|3497.01|513
1657305300000|2022-07-08 18:35:00|3500.01|3498.51|3500.51|3499.01|3501.51|3500.01|3499.51|3498.01|781
1657305600000|2022-07-08 18:40:00|3500.01|3498.51|3501.51|3500.01|3502.51|3501.01|3499.51|3498.01|370
1657305900000|2022-07-08 18:45:00|3502.51|3501.01|3499.51|3498.01|3502.51|3501.01|3499.51|3498.01|609
1657306200000|2022-07-08 18:50:00|3500.51|3499.01|3497.51|3496.01|3500.51|3499.01|3497.51|3496.01|422
1657306500000|2022-07-08 18:55:00|3496.51|3495.01|3500.51|3499.01|3500.51|3499.01|3496.51|3495.01|633
1657306800000|2022-07-08 19:00:00|3499.51|3498.01|3501.51|3500.01|3501.51|3500.01|3498.51|3497.01|865
1657307100000|2022-07-08 19:05:00|3501.01|3499.51|3498.51|3497.01|3501.51|3500.01|3498.51|3497.01|263
1657307400000|2022-07-08 19:10:00|3499.51|3498.01|3501.51|3500.01|3501.51|3500.01|3499.51|3498.01|501
1657307700000|2022-07-08 19:15:00|3500.51|3499.01|3501.51|3500.01|3501.51|3500.01|3499.51|3498.01|310
1657308000000|2022-07-08 19:20:00|3500.51|3499.01|3499.51|3498.01|3502.51|3501.01|3499.51|3498.01|249
1657308300000|2022-07-08 19:25:00|3498.51|3497.01|3499.51|3498.01|3500.51|3499.01|3498.51|3497.01|285
1657308600000|2022-07-08 19:30:00|3500.51|3499.01|3497.51|3496.01|3500.51|3499.01|3496.51|3495.01|499
1657308900000|2022-07-08 19:35:00|3498.01|3496.51|3496.51|3495.01|3499.51|3498.01|3495.51|3494.01|546
1657309200000|2022-07-08 19:40:00|3497.51|3496.01|3499.51|3498.01|3500.51|3499.01|3496.51|3495.01|1069
1657309500000|2022-07-08 19:45:00|3499.01|3497.51|3498.51|3497.01|3500.51|3499.01|3497.51|3496.01|715
1657309800000|2022-07-08 19:50:00|3496.51|3495.01|3498.51|3497.01|3499.51|3498.01|3496.51|3495.01|2271
1657310100000|2022-07-08 19:55:00|3497.51|3496.01|3496.51|3495.01|3499.51|3498.01|3493.51|3492.01|4679
1657310400000|2022-07-08 20:00:00|3498.36|3495.36|3499.96|3496.96|3500.96|3497.96|3496.16|3493.16|8785
1657310700000|2022-07-08 20:05:00|3500.06|3497.06|3500.16|3497.16|3500.96|3497.96|3499.56|3496.56|0
1657311000000|2022-07-08 20:10:00|3500.36|3497.36|3501.16|3498.16|3501.36|3498.36|3499.96|3496.96|0
1657311300000|2022-07-08 20:15:00|3501.36|3498.36|3501.36|3498.36|3501.46|3498.46|3500.16|3497.16|0
1657311600000|2022-07-08 20:20:00|3501.16|3498.16|3500.66|3497.66|3501.76|3498.76|3500.56|3497.56|0
1657311900000|2022-07-08 20:25:00|3500.56|3497.56|3501.16|3498.16|3501.16|3498.16|3500.36|3497.36|0
1657312200000|2022-07-08 20:30:00|3500.96|3497.96|3500.76|3497.76|3501.16|3498.16|3500.56|3497.56|0
1657312500000|2022-07-08 20:35:00|3500.56|3497.56|3500.16|3497.16|3500.66|3497.66|3499.66|3496.66|0
1657312800000|2022-07-08 20:40:00|3499.96|3496.96|3500.96|3497.96|3500.96|3497.96|3499.96|3496.96|0
1657313100000|2022-07-08 20:45:00|3500.76|3497.76|3500.96|3497.96|3501.56|3498.56|3500.56|3497.56|0
1657313400000|2022-07-08 20:50:00|3500.76|3497.76|3500.96|3497.96|3501.36|3498.36|3500.56|3497.56|0
1657313700000|2022-07-08 20:55:00|3501.16|3498.16|3501.26|3498.26|3501.56|3498.56|3500.96|3497.96|0
1657490400000|2022-07-10 22:00:00|3493.56|3490.56|3492.86|3489.86|3493.56|3490.56|3491.56|3488.56|0
1657490700000|2022-07-10 22:05:00|3493.26|3490.26|3493.86|3490.86|3494.46|3491.46|3492.66|3489.66|0
1657491000000|2022-07-10 22:10:00|3493.76|3490.76|3491.36|3488.36|3493.76|3490.76|3490.86|3487.86|0
1657491300000|2022-07-10 22:15:00|3491.26|3488.26|3489.66|3486.66|3491.66|3488.66|3489.66|3486.66|0
1657491600000|2022-07-10 22:20:00|3489.86|3486.86|3488.86|3485.86|3490.46|3487.46|3488.06|3485.06|0
1657491900000|2022-07-10 22:25:00|3489.06|3486.06|3488.86|3485.86|3490.06|3487.06|3488.66|3485.66|0
1657492200000|2022-07-10 22:30:00|3488.96|3485.96|3488.86|3485.86|3490.06|3487.06|3488.66|3485.66|0
1657492500000|2022-07-10 22:35:00|3489.06|3486.06|3489.96|3486.96|3490.26|3487.26|3488.66|3485.66|0
1657492800000|2022-07-10 22:40:00|3489.86|3486.86|3490.26|3487.26|3490.66|3487.66|3489.76|3486.76|0
1657493100000|2022-07-10 22:45:00|3490.16|3487.16|3489.46|3486.46|3490.66|3487.66|3489.16|3486.16|0
1657493400000|2022-07-10 22:50:00|3489.56|3486.56|3490.66|3487.66|3490.66|3487.66|3489.46|3486.46|0
1657493700000|2022-07-10 22:55:00|3490.56|3487.56|3489.76|3486.76|3491.06|3488.06|3489.46|3486.46|0
1657494000000|2022-07-10 23:00:00|3489.86|3486.86|3489.16|3486.16|3489.96|3486.96|3488.66|3485.66|0
1657494300000|2022-07-10 23:05:00|3489.26|3486.26|3491.46|3488.46|3492.26|3489.26|3489.26|3486.26|0
1657494600000|2022-07-10 23:10:00|3491.56|3488.56|3491.86|3488.86|3491.86|3488.86|3490.26|3487.26|0
1657494900000|2022-07-10 23:15:00|3491.66|3488.66|3490.26|3487.26|3491.66|3488.66|3489.86|3486.86|0
1657495200000|2022-07-10 23:20:00|3490.06|3487.06|3489.46|3486.46|3490.16|3487.16|3488.86|3485.86|0
1657495500000|2022-07-10 23:25:00|3489.36|3486.36|3491.26|3488.26|3491.26|3488.26|3488.86|3485.86|0
1657495800000|2022-07-10 23:30:00|3491.46|3488.46|3492.66|3489.66|3493.86|3490.86|3491.26|3488.26|0
1657496100000|2022-07-10 23:35:00|3492.46|3489.46|3493.06|3490.06|3493.86|3490.86|3491.26|3488.26|0
1657496400000|2022-07-10 23:40:00|3493.26|3490.26|3494.76|3491.76|3495.46|3492.46|3493.26|3490.26|0
1657496700000|2022-07-10 23:45:00|3494.86|3491.86|3495.86|3492.86|3496.56|3493.56|3494.46|3491.46|0
1657497000000|2022-07-10 23:50:00|3495.76|3492.76|3494.46|3491.46|3496.56|3493.56|3494.26|3491.26|0
1657497300000|2022-07-10 23:55:00|3494.66|3491.66|3493.96|3490.96|3494.86|3491.86|3493.26|3490.26|0
1657497600000|2022-07-11 00:00:00|3493.86|3490.86|3493.26|3490.26|3494.26|3491.26|3491.46|3488.46|0
1657497900000|2022-07-11 00:05:00|3493.06|3490.06|3493.26|3490.26|3495.46|3492.46|3492.26|3489.26|0
1657498200000|2022-07-11 00:10:00|3493.36|3490.36|3494.66|3491.66|3495.26|3492.26|3493.26|3490.26|0
1657498500000|2022-07-11 00:15:00|3494.76|3491.76|3486.76|3484.76|3494.76|3491.76|3485.76|3483.76|532
1657498800000|2022-07-11 00:20:00|3487.76|3485.76|3490.76|3488.76|3491.76|3489.76|3487.26|3485.26|164
1657499100000|2022-07-11 00:25:00|3491.26|3489.26|3492.76|3490.76|3495.26|3493.26|3490.76|3488.76|42
1657499400000|2022-07-11 00:30:00|3493.76|3491.76|3493.76|3491.76|3495.76|3493.76|3491.76|3489.76|284
1657499700000|2022-07-11 00:35:00|3494.76|3492.76|3492.76|3490.76|3494.76|3492.76|3490.76|3488.76|100
1657500000000|2022-07-11 00:40:00|3493.76|3491.76|3491.76|3489.76|3494.76|3492.76|3491.76|3489.76|168
1657500300000|2022-07-11 00:45:00|3490.76|3488.76|3490.76|3488.76|3493.76|3491.76|3490.76|3488.76|116
1657500600000|2022-07-11 00:50:00|3491.76|3489.76|3493.76|3491.76|3493.76|3491.76|3490.76|3488.76|75
1657500900000|2022-07-11 00:55:00|3494.26|3492.26|3494.26|3492.26|3497.76|3495.76|3493.76|3491.76|145
1657501200000|2022-07-11 01:00:00|3493.76|3491.76|3489.76|3487.76|3494.76|3492.76|3489.76|3487.76|161
1657501500000|2022-07-11 01:05:00|3488.76|3486.76|3487.76|3485.76|3488.76|3486.76|3484.76|3482.76|315
1657501800000|2022-07-11 01:10:00|3488.26|3486.26|3489.76|3487.76|3489.76|3487.76|3486.76|3484.76|115
1657502100000|2022-07-11 01:15:00|3488.76|3486.76|3483.76|3481.76|3488.76|3486.76|3482.76|3480.76|427
1657502400000|2022-07-11 01:20:00|3483.26|3481.26|3478.76|3476.76|3483.76|3481.76|3478.76|3476.76|532
1657502700000|2022-07-11 01:25:00|3479.76|3477.76|3477.76|3475.76|3481.76|3479.76|3477.76|3475.76|428
1657503000000|2022-07-11 01:30:00|3478.26|3476.26|3478.76|3476.76|3481.76|3479.76|3477.76|3475.76|547
1657503300000|2022-07-11 01:35:00|3477.76|3475.76|3476.76|3474.76|3477.76|3475.76|3474.76|3472.76|559
1657503600000|2022-07-11 01:40:00|3477.76|3475.76|3478.76|3476.76|3479.76|3477.76|3477.76|3475.76|135
1657503900000|2022-07-11 01:45:00|3478.26|3476.26|3478.76|3476.76|3479.76|3477.76|3476.76|3474.76|146
1657504200000|2022-07-11 01:50:00|3477.76|3475.76|3473.76|3471.76|3477.76|3475.76|3471.76|3469.76|419
1657504500000|2022-07-11 01:55:00|3474.26|3472.26|3470.76|3468.76|3475.26|3473.26|3469.76|3467.76|500
1657504800000|2022-07-11 02:00:00|3471.76|3469.76|3469.76|3467.76|3471.76|3469.76|3468.76|3466.76|626
1657505100000|2022-07-11 02:05:00|3470.26|3468.26|3469.76|3467.76|3470.76|3468.76|3468.76|3466.76|329
1657505400000|2022-07-11 02:10:00|3468.76|3466.76|3468.76|3466.76|3470.76|3468.76|3468.76|3466.76|72
1657505700000|2022-07-11 02:15:00|3469.76|3467.76|3467.76|3465.76|3469.76|3467.76|3466.76|3464.76|296
1657506000000|2022-07-11 02:20:00|3468.76|3466.76|3470.76|3468.76|3471.76|3469.76|3468.76|3466.76|114
1657506300000|2022-07-11 02:25:00|3469.76|3467.76|3470.76|3468.76|3471.76|3469.76|3469.76|3467.76|121
1657506600000|2022-07-11 02:30:00|3471.76|3469.76|3470.76|3468.76|3471.76|3469.76|3468.76|3466.76|93
1657506900000|2022-07-11 02:35:00|3470.26|3468.26|3470.76|3468.76|3472.26|3470.26|3468.76|3466.76|97
1657507200000|2022-07-11 02:40:00|3471.76|3469.76|3470.76|3468.76|3472.76|3470.76|3469.76|3467.76|202
1657507500000|2022-07-11 02:45:00|3470.26|3468.26|3468.76|3466.76|3470.76|3468.76|3468.76|3466.76|149
1657507800000|2022-07-11 02:50:00|3469.76|3467.76|3465.76|3463.76|3469.76|3467.76|3465.76|3463.76|347
1657508100000|2022-07-11 02:55:00|3466.26|3464.26|3466.76|3464.76|3467.76|3465.76|3465.76|3463.76|180
1657508400000|2022-07-11 03:00:00|3465.76|3463.76|3463.76|3461.76|3466.76|3464.76|3463.76|3461.76|1192
1657508700000|2022-07-11 03:05:00|3462.76|3460.76|3463.76|3461.76|3464.76|3462.76|3461.76|3459.76|605
1657509000000|2022-07-11 03:10:00|3464.76|3462.76|3460.76|3458.76|3464.76|3462.76|3460.76|3458.76|267
1657509300000|2022-07-11 03:15:00|3459.76|3457.76|3461.76|3459.76|3462.26|3460.26|3458.76|3456.76|344
1657509600000|2022-07-11 03:20:00|3462.76|3460.76|3462.76|3460.76|3463.76|3461.76|3461.26|3459.26|150
1657509900000|2022-07-11 03:25:00|3463.76|3461.76|3464.76|3462.76|3464.76|3462.76|3463.26|3461.26|157
1657510200000|2022-07-11 03:30:00|3465.26|3463.26|3464.76|3462.76|3465.26|3463.26|3463.76|3461.76|53
1657510500000|2022-07-11 03:35:00|3464.26|3462.26|3465.76|3463.76|3465.76|3463.76|3464.26|3462.26|33
1657510800000|2022-07-11 03:40:00|3464.76|3462.76|3462.76|3460.76|3464.76|3462.76|3462.76|3460.76|133
1657511100000|2022-07-11 03:45:00|3463.76|3461.76|3463.76|3461.76|3464.76|3462.76|3462.76|3460.76|74
1657511400000|2022-07-11 03:50:00|3464.26|3462.26|3463.76|3461.76|3464.26|3462.26|3462.76|3460.76|31
1657511700000|2022-07-11 03:55:00|3464.76|3462.76|3464.76|3462.76|3464.76|3462.76|3463.76|3461.76|112
1657512000000|2022-07-11 04:00:00|3465.76|3463.76|3466.76|3464.76|3466.76|3464.76|3465.76|3463.76|240
1657512300000|2022-07-11 04:05:00|3465.76|3463.76|3465.76|3463.76|3466.76|3464.76|3465.76|3463.76|28
1657512600000|2022-07-11 04:10:00|3466.76|3464.76|3466.76|3464.76|3466.76|3464.76|3465.76|3463.76|11
1657512900000|2022-07-11 04:15:00|3466.26|3464.26|3466.76|3464.76|3466.76|3464.76|3465.76|3463.76|41
1657513200000|2022-07-11 04:20:00|3466.26|3464.26|3464.76|3462.76|3466.26|3464.26|3464.76|3462.76|67
1657513500000|2022-07-11 04:25:00|3465.26|3463.26|3464.76|3462.76|3465.76|3463.76|3464.76|3462.76|11
1657513800000|2022-07-11 04:30:00|3463.76|3461.76|3466.76|3464.76|3466.76|3464.76|3463.76|3461.76|191
1657514100000|2022-07-11 04:35:00|3466.26|3464.26|3464.76|3462.76|3466.76|3464.76|3464.76|3462.76|170
1657514400000|2022-07-11 04:40:00|3463.76|3461.76|3461.76|3459.76|3464.76|3462.76|3461.76|3459.76|294
1657514700000|2022-07-11 04:45:00|3462.76|3460.76|3461.76|3459.76|3462.76|3460.76|3461.76|3459.76|155
1657515000000|2022-07-11 04:50:00|3462.76|3460.76|3462.76|3460.76|3462.76|3460.76|3460.76|3458.76|169
1657515300000|2022-07-11 04:55:00|3461.76|3459.76|3462.76|3460.76|3462.76|3460.76|3461.76|3459.76|135
1657515600000|2022-07-11 05:00:00|3461.76|3459.76|3462.76|3460.76|3462.76|3460.76|3460.76|3458.76|132
1657515900000|2022-07-11 05:05:00|3462.26|3460.26|3462.76|3460.76|3464.76|3462.76|3461.76|3459.76|198
1657516200000|2022-07-11 05:10:00|3462.26|3460.26|3462.76|3460.76|3462.76|3460.76|3461.76|3459.76|60
1657516500000|2022-07-11 05:15:00|3463.76|3461.76|3464.76|3462.76|3465.76|3463.76|3462.76|3460.76|756
1657516800000|2022-07-11 05:20:00|3464.26|3462.26|3464.76|3462.76|3465.76|3463.76|3463.76|3461.76|97
1657517100000|2022-07-11 05:25:00|3464.26|3462.26|3462.76|3460.76|3464.26|3462.26|3461.76|3459.76|161
1657517400000|2022-07-11 05:30:00|3461.76|3459.76|3461.76|3459.76|3462.76|3460.76|3460.76|3458.76|211
1657517700000|2022-07-11 05:35:00|3462.76|3460.76|3463.76|3461.76|3463.76|3461.76|3461.76|3459.76|68
1657518000000|2022-07-11 05:40:00|3463.26|3461.26|3464.76|3462.76|3464.76|3462.76|3461.76|3459.76|245
1657518300000|2022-07-11 05:45:00|3463.76|3461.76|3462.26|3460.26|3463.76|3461.76|3461.76|3459.76|100
1657518600000|2022-07-11 05:50:00|3461.76|3459.76|3458.76|3456.76|3461.76|3459.76|3458.76|3456.76|452
1657518900000|2022-07-11 05:55:00|3459.76|3457.76|3457.76|3455.76|3459.76|3457.76|3456.76|3454.76|669
1657519200000|2022-07-11 06:00:00|3457.51|3456.01|3457.51|3456.01|3458.51|3457.01|3452.51|3451.01|2209
1657519500000|2022-07-11 06:05:00|3456.51|3455.01|3447.51|3446.01|3456.51|3455.01|3445.51|3444.01|3839
1657519800000|2022-07-11 06:10:00|3445.51|3444.01|3446.51|3445.01|3451.01|3449.51|3445.51|3444.01|2145
1657520100000|2022-07-11 06:15:00|3445.51|3444.01|3449.51|3448.01|3450.51|3449.01|3444.51|3443.01|2249
1657520400000|2022-07-11 06:20:00|3450.51|3449.01|3448.51|3447.01|3450.51|3449.01|3447.51|3446.01|2186
1657520700000|2022-07-11 06:25:00|3447.51|3446.01|3451.51|3450.01|3452.51|3451.01|3447.51|3446.01|2483
1657521000000|2022-07-11 06:30:00|3452.51|3451.01|3451.51|3450.01|3455.51|3454.01|3451.51|3450.01|1263
1657521300000|2022-07-11 06:35:00|3450.51|3449.01|3450.51|3449.01|3452.51|3451.01|3450.51|3449.01|935
1657521600000|2022-07-11 06:40:00|3449.51|3448.01|3449.51|3448.01|3450.51|3449.01|3447.51|3446.01|1803
1657521900000|2022-07-11 06:45:00|3448.51|3447.01|3448.51|3447.01|3449.51|3448.01|3447.51|3446.01|651
1657522200000|2022-07-11 06:50:00|3447.51|3446.01|3446.51|3445.01|3447.51|3446.01|3444.01|3442.51|1632
1657522500000|2022-07-11 06:55:00|3445.51|3444.01|3448.51|3447.01|3450.51|3449.01|3445.51|3444.01|2662
1657522800000|2022-07-11 07:00:00|3450.51|3449.01|3450.51|3449.01|3451.51|3450.01|3438.51|3437.01|17502
1657523100000|2022-07-11 07:05:00|3449.51|3448.01|3456.51|3455.01|3458.51|3457.01|3448.51|3447.01|11469
1657523400000|2022-07-11 07:10:00|3455.51|3454.01|3453.51|3452.01|3459.51|3458.01|3452.51|3451.01|6540
1657523700000|2022-07-11 07:15:00|3453.01|3451.51|3459.51|3458.01|3459.51|3458.01|3450.51|3449.01|4945
1657524000000|2022-07-11 07:20:00|3459.01|3457.51|3459.51|3458.01|3463.51|3462.01|3457.51|3456.01|7629
1657524300000|2022-07-11 07:25:00|3460.51|3459.01|3457.51|3456.01|3461.51|3460.01|3455.51|3454.01|6486
1657524600000|2022-07-11 07:30:00|3456.51|3455.01|3461.51|3460.01|3461.51|3460.01|3451.51|3450.01|4345
1657524900000|2022-07-11 07:35:00|3460.51|3459.01|3461.51|3460.01|3465.51|3464.01|3460.51|3459.01|4672
1657525200000|2022-07-11 07:40:00|3461.2|3459.7|3461.2|3459.7|3465.2|3463.7|3460.2|3458.7|3362
1657525500000|2022-07-11 07:45:00|3460.2|3458.7|3459.2|3457.7|3466.2|3464.7|3458.2|3456.7|2285
1657525800000|2022-07-11 07:50:00|3458.2|3456.7|3458.2|3456.7|3462.2|3460.7|3457.2|3455.7|4616
1657526100000|2022-07-11 07:55:00|3457.2|3455.7|3458.2|3456.7|3459.2|3457.7|3456.2|3454.7|4303
1657526400000|2022-07-11 08:00:00|3459.2|3457.7|3454.2|3452.7|3461.2|3459.7|3453.2|3451.7|4313
1657526700000|2022-07-11 08:05:00|3455.2|3453.7|3460.2|3458.7|3462.2|3460.7|3453.2|3451.7|6511
1657527000000|2022-07-11 08:10:00|3459.2|3457.7|3468.2|3466.7|3470.2|3468.7|3459.2|3457.7|4988
1657527300000|2022-07-11 08:15:00|3469.2|3467.7|3472.2|3470.7|3474.2|3472.7|3467.2|3465.7|5267
1657527600000|2022-07-11 08:20:00|3473.2|3471.7|3473.2|3471.7|3473.2|3471.7|3466.7|3465.2|7173
1657527900000|2022-07-11 08:25:00|3472.2|3470.7|3466.2|3464.7|3474.2|3472.7|3466.2|3464.7|4587
1657528200000|2022-07-11 08:30:00|3467.2|3465.7|3472.2|3470.7|3472.2|3470.7|3467.2|3465.7|3029
1657528500000|2022-07-11 08:35:00|3471.2|3469.7|3476.2|3474.7|3477.2|3475.7|3471.2|3469.7|2851
1657528800000|2022-07-11 08:40:00|3477.2|3475.7|3473.2|3471.7|3477.2|3475.7|3471.2|3469.7|3181
1657529100000|2022-07-11 08:45:00|3472.2|3470.7|3473.2|3471.7|3474.2|3472.7|3471.2|3469.7|2565
1657529400000|2022-07-11 08:50:00|3474.2|3472.7|3474.2|3472.7|3475.7|3474.2|3470.2|3468.7|2484
1657529700000|2022-07-11 08:55:00|3473.2|3471.7|3475.2|3473.7|3475.2|3473.7|3471.2|3469.7|2205
1657530000000|2022-07-11 09:00:00|3474.2|3472.7|3480.2|3478.7|3480.2|3478.7|3472.2|3470.7|3864
1657530300000|2022-07-11 09:05:00|3479.2|3477.7|3481.2|3479.7|3482.2|3480.7|3477.2|3475.7|3733
1657530600000|2022-07-11 09:10:00|3480.2|3478.7|3483.2|3481.7|3485.2|3483.7|3480.2|3478.7|4139
1657530900000|2022-07-11 09:15:00|3484.2|3482.7|3483.2|3481.7|3485.2|3483.7|3482.2|3480.7|5308
1657531200000|2022-07-11 09:20:00|3482.2|3480.7|3482.2|3480.7|3482.2|3480.7|3479.2|3477.7|5035
1657531500000|2022-07-11 09:25:00|3481.2|3479.7|3482.2|3480.7|3486.2|3484.7|3481.2|3479.7|2614
1657531800000|2022-07-11 09:30:00|3483.2|3481.7|3480.2|3478.7|3483.2|3481.7|3480.2|3478.7|1777
1657532100000|2022-07-11 09:35:00|3481.2|3479.7|3482.2|3480.7|3485.2|3483.7|3480.2|3478.7|1841
1657532400000|2022-07-11 09:40:00|3483.2|3481.7|3483.2|3481.7|3484.2|3482.7|3482.2|3480.7|1870
1657532700000|2022-07-11 09:45:00|3484.2|3482.7|3483.2|3481.7|3487.2|3485.7|3482.2|3480.7|2695
1657533000000|2022-07-11 09:50:00|3482.2|3480.7|3484.2|3482.7|3486.2|3484.7|3481.2|3479.7|1905
1657533300000|2022-07-11 09:55:00|3485.2|3483.7|3484.2|3482.7|3486.2|3484.7|3483.2|3481.7|2838
1657533600000|2022-07-11 10:00:00|3485.2|3483.7|3486.2|3484.7|3486.2|3484.7|3481.2|3479.7|2397
1657533900000|2022-07-11 10:05:00|3487.2|3485.7|3489.2|3487.7|3491.2|3489.7|3487.2|3485.7|3284
1657534200000|2022-07-11 10:10:00|3488.2|3486.7|3488.2|3486.7|3490.2|3488.7|3488.2|3486.7|2295
1657534500000|2022-07-11 10:15:00|3489.2|3487.7|3491.2|3489.7|3491.2|3489.7|3488.2|3486.7|3536
1657534800000|2022-07-11 10:20:00|3492.2|3490.7|3490.2|3488.7|3493.2|3491.7|3490.2|3488.7|2116
1657535100000|2022-07-11 10:25:00|3489.2|3487.7|3486.2|3484.7|3490.2|3488.7|3486.2|3484.7|2480
1657535400000|2022-07-11 10:30:00|3485.2|3483.7|3484.2|3482.7|3487.2|3485.7|3484.2|3482.7|2409
1657535700000|2022-07-11 10:35:00|3485.2|3483.7|3486.2|3484.7|3487.2|3485.7|3485.2|3483.7|2884
1657536000000|2022-07-11 10:40:00|3485.2|3483.7|3488.2|3486.7|3488.2|3486.7|3484.2|3482.7|1863
1657536300000|2022-07-11 10:45:00|3487.2|3485.7|3488.2|3486.7|3489.2|3487.7|3487.2|3485.7|2922
1657536600000|2022-07-11 10:50:00|3487.2|3485.7|3484.2|3482.7|3488.2|3486.7|3484.2|3482.7|1654
1657536900000|2022-07-11 10:55:00|3485.2|3483.7|3485.2|3483.7|3486.2|3484.7|3484.2|3482.7|3710
1657537200000|2022-07-11 11:00:00|3486.2|3484.7|3488.2|3486.7|3488.2|3486.7|3486.2|3484.7|1449
1657537500000|2022-07-11 11:05:00|3489.2|3487.7|3491.2|3489.7|3491.2|3489.7|3489.2|3487.7|3146
1657537800000|2022-07-11 11:10:00|3490.2|3488.7|3490.2|3488.7|3492.2|3490.7|3489.2|3487.7|1950
1657538100000|2022-07-11 11:15:00|3490.7|3489.2|3491.2|3489.7|3493.2|3491.7|3490.2|3488.7|2249
1657538400000|2022-07-11 11:20:00|3492.2|3490.7|3490.2|3488.7|3493.2|3491.7|3490.2|3488.7|1619
1657538700000|2022-07-11 11:25:00|3489.2|3487.7|3488.2|3486.7|3489.2|3487.7|3487.2|3485.7|3382
1657539000000|2022-07-11 11:30:00|3489.2|3487.7|3489.2|3487.7|3491.2|3489.7|3487.2|3485.7|3212
1657539300000|2022-07-11 11:35:00|3488.2|3486.7|3489.2|3487.7|3491.2|3489.7|3488.2|3486.7|2246
1657539600000|2022-07-11 11:40:00|3488.9|3487.4|3484.9|3483.4|3488.9|3487.4|3483.9|3482.4|2242
1657539900000|2022-07-11 11:45:00|3483.9|3482.4|3482.9|3481.4|3484.9|3483.4|3481.9|3480.4|1731
1657540200000|2022-07-11 11:50:00|3481.9|3480.4|3480.9|3479.4|3484.9|3483.4|3480.9|3479.4|2984
1657540500000|2022-07-11 11:55:00|3479.9|3478.4|3481.9|3480.4|3481.9|3480.4|3478.9|3477.4|1625
1657540800000|2022-07-11 12:00:00|3482.9|3481.4|3481.9|3480.4|3483.9|3482.4|3480.9|3479.4|1304
1657541100000|2022-07-11 12:05:00|3480.9|3479.4|3483.9|3482.4|3485.9|3484.4|3480.9|3479.4|3690
1657541400000|2022-07-11 12:10:00|3484.9|3483.4|3486.9|3485.4|3487.9|3486.4|3484.9|3483.4|1481
1657541700000|2022-07-11 12:15:00|3485.9|3484.4|3486.9|3485.4|3486.9|3485.4|3485.9|3484.4|1182
1657542000000|2022-07-11 12:20:00|3487.9|3486.4|3488.9|3487.4|3489.9|3488.4|3486.9|3485.4|1408
1657542300000|2022-07-11 12:25:00|3488.4|3486.9|3486.9|3485.4|3488.9|3487.4|3485.9|3484.4|2129
1657542600000|2022-07-11 12:30:00|3487.4|3485.9|3482.9|3481.4|3487.9|3486.4|3481.9|3480.4|4275
1657542900000|2022-07-11 12:35:00|3481.9|3480.4|3482.9|3481.4|3483.9|3482.4|3480.9|3479.4|4314
1657543200000|2022-07-11 12:40:00|3481.9|3480.4|3478.9|3477.4|3483.9|3482.4|3478.9|3477.4|2517
1657543500000|2022-07-11 12:45:00|3477.9|3476.4|3476.9|3475.4|3478.9|3477.4|3475.9|3474.4|2525
1657543800000|2022-07-11 12:50:00|3477.9|3476.4|3479.9|3478.4|3483.9|3482.4|3476.9|3475.4|4879
1657544100000|2022-07-11 12:55:00|3480.9|3479.4|3480.9|3479.4|3481.9|3480.4|3479.9|3478.4|1589
1657544400000|2022-07-11 13:00:00|3481.9|3480.4|3483.9|3482.4|3483.9|3482.4|3481.9|3480.4|2929
1657544700000|2022-07-11 13:05:00|3482.9|3481.4|3481.9|3480.4|3482.9|3481.4|3480.9|3479.4|3402
1657545000000|2022-07-11 13:10:00|3482.9|3481.4|3480.9|3479.4|3482.9|3481.4|3480.9|3479.4|2002
1657545300000|2022-07-11 13:15:00|3481.4|3479.9|3481.9|3480.4|3482.9|3481.4|3480.9|3479.4|1299
1657545600000|2022-07-11 13:20:00|3482.4|3480.9|3482.9|3481.4|3482.9|3481.4|3480.9|3479.4|3156
1657545900000|2022-07-11 13:25:00|3482.4|3480.9|3482.9|3481.4|3483.9|3482.4|3481.9|3480.4|2704
1657546200000|2022-07-11 13:30:00|3483.9|3482.4|3485.9|3484.4|3488.9|3487.4|3480.9|3479.4|11542
1657546500000|2022-07-11 13:35:00|3484.9|3483.4|3476.9|3475.4|3484.9|3483.4|3474.9|3473.4|11851
1657546800000|2022-07-11 13:40:00|3475.9|3474.4|3475.9|3474.4|3477.9|3476.4|3473.9|3472.4|8399
1657547100000|2022-07-11 13:45:00|3474.9|3473.4|3465.9|3464.4|3474.9|3473.4|3465.9|3464.4|10929
1657547400000|2022-07-11 13:50:00|3466.9|3465.4|3467.9|3466.4|3468.9|3467.4|3462.9|3461.4|8669
1657547700000|2022-07-11 13:55:00|3466.9|3465.4|3472.9|3471.4|3475.9|3474.4|3466.9|3465.4|5909
1657548000000|2022-07-11 14:00:00|3471.9|3470.4|3469.9|3468.4|3472.9|3471.4|3467.9|3466.4|3162
1657548300000|2022-07-11 14:05:00|3470.9|3469.4|3475.9|3474.4|3477.9|3476.4|3468.9|3467.4|5871
1657548600000|2022-07-11 14:10:00|3476.14|3474.64|3470.14|3468.64|3478.14|3476.64|3470.14|3468.64|7412
1657548900000|2022-07-11 14:15:00|3470.64|3469.14|3468.14|3466.64|3473.14|3471.64|3468.14|3466.64|5608
1657549200000|2022-07-11 14:20:00|3469.14|3467.64|3467.14|3465.64|3469.14|3467.64|3464.14|3462.64|4924
1657549500000|2022-07-11 14:25:00|3466.14|3464.64|3471.14|3469.64|3473.14|3471.64|3466.14|3464.64|6079
1657549800000|2022-07-11 14:30:00|3470.64|3469.14|3475.14|3473.64|3477.14|3475.64|3470.14|3468.64|7544
1657550100000|2022-07-11 14:35:00|3474.14|3472.64|3479.14|3477.64|3479.14|3477.64|3472.14|3470.64|5063
1657550400000|2022-07-11 14:40:00|3478.14|3476.64|3479.14|3477.64|3482.14|3480.64|3477.14|3475.64|4434
1657550700000|2022-07-11 14:45:00|3480.14|3478.64|3478.14|3476.64|3480.14|3478.64|3475.14|3473.64|5500
1657551000000|2022-07-11 14:50:00|3479.14|3477.64|3477.14|3475.64|3479.14|3477.64|3475.14|3473.64|4503
1657551300000|2022-07-11 14:55:00|3476.14|3474.64|3469.14|3467.64|3477.14|3475.64|3469.14|3467.64|9942
1657551600000|2022-07-11 15:00:00|3468.14|3466.64|3470.14|3468.64|3472.14|3470.64|3467.14|3465.64|13051
1657551900000|2022-07-11 15:05:00|3471.14|3469.64|3473.14|3471.64|3474.14|3472.64|3470.14|3468.64|7792
1657552200000|2022-07-11 15:10:00|3472.14|3470.64|3474.14|3472.64|3477.14|3475.64|3472.14|3470.64|4746
1657552500000|2022-07-11 15:15:00|3475.14|3473.64|3473.14|3471.64|3477.14|3475.64|3473.14|3471.64|10048
1657552800000|2022-07-11 15:20:00|3474.14|3472.64|3470.14|3468.64|3475.14|3473.64|3470.14|3468.64|6015
1657553100000|2022-07-11 15:25:00|3471.14|3469.64|3471.14|3469.64|3471.14|3469.64|3469.14|3467.64|27461
1657553400000|2022-07-11 15:30:00|3470.14|3468.64|3472.14|3470.64|3476.14|3474.64|3469.14|3467.64|43566
1657553700000|2022-07-11 15:35:00|3473.14|3471.64|3474.14|3472.64|3477.14|3475.64|3469.14|3467.64|26533
1657554000000|2022-07-11 15:40:00|3473.14|3471.64|3471.14|3469.64|3475.14|3473.64|3470.14|3468.64|8642
1657554300000|2022-07-11 15:45:00|3473.14|3471.64|3472.14|3470.64|3474.14|3472.64|3471.64|3470.14|8009
1657554600000|2022-07-11 15:50:00|3471.14|3469.64|3472.14|3470.64|3473.14|3471.64|3470.14|3468.64|7900
1657554900000|2022-07-11 15:55:00|3471.14|3469.64|3473.14|3471.64|3474.14|3472.64|3471.14|3469.64|2381
1657555200000|2022-07-11 16:00:00|3474.14|3472.64|3475.14|3473.64|3475.14|3473.64|3472.14|3470.64|2355
1657555500000|2022-07-11 16:05:00|3476.14|3474.64|3476.14|3474.64|3477.14|3475.64|3474.14|3472.64|2199
1657555800000|2022-07-11 16:10:00|3477.14|3475.64|3479.14|3477.64|3479.14|3477.64|3477.14|3475.64|1365
1657556100000|2022-07-11 16:15:00|3478.14|3476.64|3478.14|3476.64|3480.14|3478.64|3478.14|3476.64|1328
1657556400000|2022-07-11 16:20:00|3477.14|3475.64|3476.14|3474.64|3478.14|3476.64|3475.14|3473.64|1155
1657556700000|2022-07-11 16:25:00|3476.64|3475.14|3477.14|3475.64|3478.14|3476.64|3476.14|3474.64|1576
1657557000000|2022-07-11 16:30:00|3476.64|3475.14|3477.14|3475.64|3478.14|3476.64|3476.14|3474.64|1053
1657557300000|2022-07-11 16:35:00|3478.14|3476.64|3481.14|3479.64|3481.14|3479.64|3478.14|3476.64|1229
1657557600000|2022-07-11 16:40:00|3480.64|3479.14|3479.14|3477.64|3481.14|3479.64|3478.14|3476.64|817
1657557900000|2022-07-11 16:45:00|3478.14|3476.64|3480.14|3478.64|3480.14|3478.64|3478.14|3476.64|825
1657558200000|2022-07-11 16:50:00|3479.64|3478.14|3479.14|3477.64|3480.14|3478.64|3478.14|3476.64|1702
1657558500000|2022-07-11 16:55:00|3480.14|3478.64|3480.14|3478.64|3482.14|3480.64|3479.14|3477.64|727
1657558800000|2022-07-11 17:00:00|3481.14|3479.64|3484.14|3482.64|3486.14|3484.64|3480.14|3478.64|1270
1657559100000|2022-07-11 17:05:00|3483.64|3482.14|3488.14|3486.64|3488.14|3486.64|3483.14|3481.64|1458
1657559400000|2022-07-11 17:10:00|3487.64|3486.14|3487.14|3485.64|3488.14|3486.64|3487.14|3485.64|338
1657559700000|2022-07-11 17:15:00|3486.14|3484.64|3486.14|3484.64|3487.14|3485.64|3485.14|3483.64|776
1657560000000|2022-07-11 17:20:00|3485.64|3484.14|3487.14|3485.64|3488.14|3486.64|3485.64|3484.14|307
1657560300000|2022-07-11 17:25:00|3488.14|3486.64|3487.14|3485.64|3488.14|3486.64|3486.14|3484.64|445
1657560600000|2022-07-11 17:30:00|3488.14|3486.64|3489.14|3487.64|3490.14|3488.64|3487.14|3485.64|870
1657560900000|2022-07-11 17:35:00|3489.64|3488.14|3490.14|3488.64|3490.14|3488.64|3489.14|3487.64|484
1657561200000|2022-07-11 17:40:00|3491.14|3489.64|3490.14|3488.64|3492.14|3490.64|3490.14|3488.64|596
1657561500000|2022-07-11 17:45:00|3490.64|3489.14|3489.14|3487.64|3491.14|3489.64|3488.14|3486.64|296
1657561800000|2022-07-11 17:50:00|3488.14|3486.64|3490.14|3488.64|3491.14|3489.64|3488.14|3486.64|456
1657562100000|2022-07-11 17:55:00|3489.14|3487.64|3489.14|3487.64|3490.14|3488.64|3489.14|3487.64|202
1657562400000|2022-07-11 18:00:00|3488.14|3486.64|3486.14|3484.64|3488.64|3487.14|3485.14|3483.64|466
1657562700000|2022-07-11 18:05:00|3485.14|3483.64|3484.14|3482.64|3487.14|3485.64|3484.14|3482.64|582
1657563000000|2022-07-11 18:10:00|3483.14|3481.64|3482.14|3480.64|3484.14|3482.64|3482.14|3480.64|684
1657563300000|2022-07-11 18:15:00|3483.14|3481.64|3483.14|3481.64|3484.14|3482.64|3481.14|3479.64|395
1657563600000|2022-07-11 18:20:00|3482.14|3480.64|3482.14|3480.64|3483.14|3481.64|3481.14|3479.64|181
1657563900000|2022-07-11 18:25:00|3481.14|3479.64|3481.14|3479.64|3482.14|3480.64|3481.14|3479.64|199
1657564200000|2022-07-11 18:30:00|3480.14|3478.64|3480.14|3478.64|3482.14|3480.64|3480.14|3478.64|179
1657564500000|2022-07-11 18:35:00|3479.14|3477.64|3480.14|3478.64|3481.14|3479.64|3479.14|3477.64|230
1657564800000|2022-07-11 18:40:00|3481.14|3479.64|3483.14|3481.64|3484.14|3482.64|3481.14|3479.64|397
1657565100000|2022-07-11 18:45:00|3484.14|3482.64|3481.14|3479.64|3484.14|3482.64|3481.14|3479.64|373
1657565400000|2022-07-11 18:50:00|3479.14|3477.64|3479.14|3477.64|3480.14|3478.64|3478.14|3476.64|927
1657565700000|2022-07-11 18:55:00|3478.14|3476.64|3477.14|3475.64|3480.14|3478.64|3477.14|3475.64|406
1657566000000|2022-07-11 19:00:00|3476.64|3475.14|3473.14|3471.64|3477.14|3475.64|3473.14|3471.64|1082
1657566300000|2022-07-11 19:05:00|3473.64|3472.14|3473.14|3471.64|3475.14|3473.64|3473.14|3471.64|742
1657566600000|2022-07-11 19:10:00|3472.14|3470.64|3473.14|3471.64|3474.14|3472.64|3472.14|3470.64|1002
1657566900000|2022-07-11 19:15:00|3474.14|3472.64|3472.14|3470.64|3474.14|3472.64|3471.14|3469.64|852
1657567200000|2022-07-11 19:20:00|3471.14|3469.64|3472.14|3470.64|3473.14|3471.64|3471.14|3469.64|466
1657567500000|2022-07-11 19:25:00|3473.14|3471.64|3474.14|3472.64|3475.14|3473.64|3472.14|3470.64|804
1657567800000|2022-07-11 19:30:00|3475.14|3473.64|3474.14|3472.64|3476.14|3474.64|3474.14|3472.64|851
1657568100000|2022-07-11 19:35:00|3475.14|3473.64|3472.14|3470.64|3475.14|3473.64|3471.14|3469.64|1412
1657568400000|2022-07-11 19:40:00|3473.14|3471.64|3470.14|3468.64|3474.14|3472.64|3470.14|3468.64|1153
1657568700000|2022-07-11 19:45:00|3471.14|3469.64|3470.14|3468.64|3472.14|3470.64|3469.14|3467.64|2287
1657569000000|2022-07-11 19:50:00|3469.14|3467.64|3469.14|3467.64|3470.14|3468.64|3467.14|3465.64|3207
1657569300000|2022-07-11 19:55:00|3468.14|3466.64|3470.14|3468.64|3471.14|3469.64|3468.14|3466.64|5870
1657569600000|2022-07-11 20:00:00|3470.69|3467.69|3473.29|3470.29|3473.69|3470.69|3470.69|3467.69|10249
1657569900000|2022-07-11 20:05:00|3473.39|3470.39|3474.49|3471.49|3475.09|3472.09|3473.29|3470.29|0
1657570200000|2022-07-11 20:10:00|3474.69|3471.69|3474.69|3471.69|3475.79|3472.79|3473.69|3470.69|0
1657570500000|2022-07-11 20:15:00|3474.89|3471.89|3474.09|3471.09|3475.29|3472.29|3474.09|3471.09|0
1657570800000|2022-07-11 20:20:00|3474.29|3471.29|3474.49|3471.49|3474.69|3471.69|3473.89|3470.89|0
1657571100000|2022-07-11 20:25:00|3474.29|3471.29|3474.49|3471.49|3474.59|3471.59|3473.89|3470.89|0
1657571400000|2022-07-11 20:30:00|3474.59|3471.59|3475.29|3472.29|3475.59|3472.59|3474.59|3471.59|0
1657571700000|2022-07-11 20:35:00|3475.09|3472.09|3474.89|3471.89|3475.29|3472.29|3474.09|3471.09|0
1657572000000|2022-07-11 20:40:00|3474.79|3471.79|3474.09|3471.09|3474.79|3471.79|3474.09|3471.09|0
1657572300000|2022-07-11 20:45:00|3473.89|3470.89|3474.09|3471.09|3474.49|3471.49|3473.69|3470.69|0
1657572600000|2022-07-11 20:50:00|3473.89|3470.89|3473.79|3470.79|3474.09|3471.09|3473.49|3470.49|0
1657572900000|2022-07-11 20:55:00|3473.69|3470.69|3473.89|3470.89|3474.09|3471.09|3473.29|3470.29|0
1657573200000|2022-07-11 21:00:00|3473.99|3470.99|3473.69|3470.69|3473.99|3470.99|3473.59|3470.59|0
1657573500000|2022-07-11 21:05:00|3473.79|3470.79|3473.49|3470.49|3473.79|3470.79|3473.39|3470.39|0
1657573800000|2022-07-11 21:10:00|3473.69|3470.69|3473.49|3470.49|3473.69|3470.69|3473.49|3470.49|0
1657574100000|2022-07-11 21:15:00|3473.69|3470.69|3473.79|3470.79|3473.99|3470.99|3473.59|3470.59|0
1657574700000|2022-07-11 21:25:00|3473.89|3470.89|3473.79|3470.79|3473.89|3470.89|3473.79|3470.79|0
1657575000000|2022-07-11 21:30:00|3473.89|3470.89|3474.09|3471.09|3474.29|3471.29|3473.89|3470.89|0
1657575300000|2022-07-11 21:35:00|3473.99|3470.99|3473.89|3470.89|3473.99|3470.99|3473.79|3470.79|0
1657575600000|2022-07-11 21:40:00|3473.99|3470.99|3473.79|3470.79|3473.99|3470.99|3473.79|3470.79|0
1657575900000|2022-07-11 21:45:00|3473.89|3470.89|3473.99|3470.99|3474.39|3471.39|3473.89|3470.89|0
1657576200000|2022-07-11 21:50:00|3473.79|3470.79|3472.89|3469.89|3474.29|3471.29|3472.89|3469.89|0
1657576500000|2022-07-11 21:55:00|3472.99|3469.99|3472.29|3469.29|3473.29|3470.29|3472.29|3469.29|0
1657576800000|2022-07-11 22:00:00|3471.59|3468.59|3469.49|3466.49|3472.19|3469.19|3469.39|3466.39|0
1657577100000|2022-07-11 22:05:00|3469.29|3466.29|3470.09|3467.09|3470.29|3467.29|3469.09|3466.09|0
1657577400000|2022-07-11 22:10:00|3470.19|3467.19|3470.29|3467.29|3470.59|3467.59|3469.39|3466.39|0
1657577700000|2022-07-11 22:15:00|3470.09|3467.09|3470.49|3467.49|3470.89|3467.89|3469.89|3466.89|0
1657578000000|2022-07-11 22:20:00|3470.59|3467.59|3470.29|3467.29|3470.69|3467.69|3470.09|3467.09|0
1657578300000|2022-07-11 22:25:00|3470.49|3467.49|3470.89|3467.89|3470.89|3467.89|3470.19|3467.19|0
1657578600000|2022-07-11 22:30:00|3471.09|3468.09|3470.89|3467.89|3471.69|3468.69|3470.79|3467.79|0
1657578900000|2022-07-11 22:35:00|3471.09|3468.09|3469.09|3466.09|3471.09|3468.09|3468.89|3465.89|0
1657579200000|2022-07-11 22:40:00|3469.29|3466.29|3468.09|3465.09|3469.49|3466.49|3468.09|3465.09|0
1657579500000|2022-07-11 22:45:00|3467.99|3464.99|3467.29|3464.29|3468.29|3465.29|3466.69|3463.69|0
1657579800000|2022-07-11 22:50:00|3467.19|3464.19|3467.29|3464.29|3467.69|3464.69|3466.89|3463.89|0
1657580100000|2022-07-11 22:55:00|3467.19|3464.19|3467.19|3464.19|3467.89|3464.89|3466.69|3463.69|0
1657580400000|2022-07-11 23:00:00|3467.29|3464.29|3468.49|3465.49|3468.69|3465.69|3466.99|3463.99|0
1657580700000|2022-07-11 23:05:00|3468.69|3465.69|3470.29|3467.29|3470.29|3467.29|3468.69|3465.69|0
1657581000000|2022-07-11 23:10:00|3470.09|3467.09|3469.69|3466.69|3470.29|3467.29|3469.09|3466.09|0
1657581300000|2022-07-11 23:15:00|3469.79|3466.79|3468.89|3465.89|3470.29|3467.29|3468.69|3465.69|0
1657581600000|2022-07-11 23:20:00|3469.09|3466.09|3469.09|3466.09|3469.69|3466.69|3468.49|3465.49|0
1657581900000|2022-07-11 23:25:00|3469.19|3466.19|3471.29|3468.29|3471.49|3468.49|3469.19|3466.19|0
1657582200000|2022-07-11 23:30:00|3471.09|3468.09|3470.79|3467.79|3471.49|3468.49|3470.59|3467.59|0
1657582500000|2022-07-11 23:35:00|3470.89|3467.89|3472.09|3469.09|3472.89|3469.89|3470.69|3467.69|0
1657582800000|2022-07-11 23:40:00|3471.99|3468.99|3471.29|3468.29|3472.29|3469.29|3471.09|3468.09|0
1657583100000|2022-07-11 23:45:00|3471.49|3468.49|3472.69|3469.69|3472.89|3469.89|3471.29|3468.29|0
1657583400000|2022-07-11 23:50:00|3472.89|3469.89|3472.09|3469.09|3473.09|3470.09|3471.69|3468.69|0
1657583700000|2022-07-11 23:55:00|3472.19|3469.19|3473.29|3470.29|3473.79|3470.79|3471.69|3468.69|0
1657584000000|2022-07-12 00:00:00|3473.59|3470.59|3472.49|3469.49|3474.59|3471.59|3470.49|3467.49|0
1657584300000|2022-07-12 00:05:00|3472.69|3469.69|3472.59|3469.59|3473.69|3470.69|3471.69|3468.69|0
1657584600000|2022-07-12 00:10:00|3472.69|3469.69|3471.29|3468.29|3473.09|3470.09|3470.09|3467.09|0
1657584900000|2022-07-12 00:15:00|3471.09|3468.09|3469.39|3467.39|3473.39|3471.39|3468.39|3466.39|752
1657585200000|2022-07-12 00:20:00|3469.89|3467.89|3470.39|3468.39|3470.39|3468.39|3468.39|3466.39|88
1657585500000|2022-07-12 00:25:00|3469.39|3467.39|3464.39|3462.39|3470.39|3468.39|3463.39|3461.39|486
1657585800000|2022-07-12 00:30:00|3465.39|3463.39|3462.39|3460.39|3465.39|3463.39|3461.39|3459.39|254
1657586100000|2022-07-12 00:35:00|3461.39|3459.39|3462.39|3460.39|3462.39|3460.39|3459.39|3457.39|573
1657586400000|2022-07-12 00:40:00|3461.39|3459.39|3461.39|3459.39|3462.39|3460.39|3461.39|3459.39|138
1657586700000|2022-07-12 00:45:00|3460.39|3458.39|3458.39|3456.39|3462.39|3460.39|3456.39|3454.39|545
1657587000000|2022-07-12 00:50:00|3457.39|3455.39|3450.39|3448.39|3458.39|3456.39|3448.39|3446.39|785
1657587300000|2022-07-12 00:55:00|3451.39|3449.39|3450.39|3448.39|3452.39|3450.39|3448.39|3446.39|222
1657587600000|2022-07-12 01:00:00|3449.89|3447.89|3449.39|3447.39|3450.39|3448.39|3448.39|3446.39|116
1657587900000|2022-07-12 01:05:00|3450.39|3448.39|3450.39|3448.39|3451.39|3449.39|3449.39|3447.39|218
1657588200000|2022-07-12 01:10:00|3449.39|3447.39|3450.39|3448.39|3451.39|3449.39|3448.39|3446.39|119
1657588500000|2022-07-12 01:15:00|3451.39|3449.39|3451.39|3449.39|3452.39|3450.39|3450.39|3448.39|516
1657588800000|2022-07-12 01:20:00|3452.39|3450.39|3447.39|3445.39|3452.39|3450.39|3447.39|3445.39|318
1657589100000|2022-07-12 01:25:00|3448.39|3446.39|3451.39|3449.39|3452.39|3450.39|3447.39|3445.39|319
1657589400000|2022-07-12 01:30:00|3450.89|3448.89|3453.89|3451.89|3455.39|3453.39|3450.39|3448.39|208
1657589700000|2022-07-12 01:35:00|3453.39|3451.39|3452.39|3450.39|3454.39|3452.39|3450.39|3448.39|362
1657590000000|2022-07-12 01:40:00|3452.89|3450.89|3452.39|3450.39|3455.39|3453.39|3452.39|3450.39|107
1657590300000|2022-07-12 01:45:00|3452.89|3450.89|3450.39|3448.39|3453.39|3451.39|3449.39|3447.39|215
1657590600000|2022-07-12 01:50:00|3451.39|3449.39|3449.39|3447.39|3451.39|3449.39|3449.39|3447.39|221
1657590900000|2022-07-12 01:55:00|3448.39|3446.39|3450.39|3448.39|3450.39|3448.39|3448.39|3446.39|161
1657591200000|2022-07-12 02:00:00|3451.39|3449.39|3449.39|3447.39|3452.39|3450.39|3449.39|3447.39|134
1657591500000|2022-07-12 02:05:00|3450.39|3448.39|3451.39|3449.39|3453.39|3451.39|3450.39|3448.39|313
1657591800000|2022-07-12 02:10:00|3450.39|3448.39|3449.39|3447.39|3451.39|3449.39|3448.89|3446.89|104
1657592100000|2022-07-12 02:15:00|3448.39|3446.39|3448.39|3446.39|3449.39|3447.39|3447.39|3445.39|106
1657592400000|2022-07-12 02:20:00|3448.89|3446.89|3451.39|3449.39|3451.39|3449.39|3448.89|3446.89|61
1657592700000|2022-07-12 02:25:00|3452.39|3450.39|3449.39|3447.39|3452.39|3450.39|3449.39|3447.39|241
1657593000000|2022-07-12 02:30:00|3448.39|3446.39|3450.39|3448.39|3450.39|3448.39|3446.39|3444.39|288
1657593300000|2022-07-12 02:35:00|3450.89|3448.89|3448.39|3446.39|3451.39|3449.39|3447.89|3445.89|72
1657593600000|2022-07-12 02:40:00|3447.89|3445.89|3446.39|3444.39|3448.39|3446.39|3445.39|3443.39|103
1657593900000|2022-07-12 02:45:00|3447.39|3445.39|3447.39|3445.39|3449.39|3447.39|3446.39|3444.39|68
1657594200000|2022-07-12 02:50:00|3448.39|3446.39|3447.39|3445.39|3448.39|3446.39|3446.39|3444.39|138
1657594500000|2022-07-12 02:55:00|3446.89|3444.89|3448.39|3446.39|3449.39|3447.39|3446.39|3444.39|50
1657594800000|2022-07-12 03:00:00|3447.89|3445.89|3445.39|3443.39|3449.39|3447.39|3445.39|3443.39|72
1657595100000|2022-07-12 03:05:00|3444.39|3442.39|3444.39|3442.39|3444.39|3442.39|3441.39|3439.39|255
1657595400000|2022-07-12 03:10:00|3443.89|3441.89|3443.39|3441.39|3444.39|3442.39|3443.39|3441.39|66
1657595700000|2022-07-12 03:15:00|3442.39|3440.39|3443.39|3441.39|3443.39|3441.39|3442.39|3440.39|136
1657596000000|2022-07-12 03:20:00|3442.89|3440.89|3444.39|3442.39|3444.89|3442.89|3442.39|3440.39|314
1657596300000|2022-07-12 03:25:00|3444.89|3442.89|3443.39|3441.39|3445.39|3443.39|3443.39|3441.39|63
1657596600000|2022-07-12 03:30:00|3443.89|3441.89|3444.39|3442.39|3445.39|3443.39|3443.39|3441.39|90
1657596900000|2022-07-12 03:35:00|3443.89|3441.89|3443.39|3441.39|3444.39|3442.39|3443.39|3441.39|57
1657597200000|2022-07-12 03:40:00|3444.39|3442.39|3446.89|3444.89|3447.39|3445.39|3443.39|3441.39|419
1657597500000|2022-07-12 03:45:00|3447.39|3445.39|3446.39|3444.39|3447.39|3445.39|3446.39|3444.39|110
1657597800000|2022-07-12 03:50:00|3447.39|3445.39|3446.89|3444.89|3447.39|3445.39|3446.39|3444.39|144
1657598100000|2022-07-12 03:55:00|3446.39|3444.39|3447.39|3445.39|3447.39|3445.39|3445.39|3443.39|145
1657598400000|2022-07-12 04:00:00|3446.89|3444.89|3445.39|3443.39|3447.39|3445.39|3445.39|3443.39|351
1657598700000|2022-07-12 04:05:00|3444.39|3442.39|3446.39|3444.39|3446.39|3444.39|3444.39|3442.39|79
1657599000000|2022-07-12 04:10:00|3447.39|3445.39|3447.39|3445.39|3447.39|3445.39|3446.39|3444.39|49
1657599300000|2022-07-12 04:15:00|3446.39|3444.39|3445.39|3443.39|3447.39|3445.39|3445.39|3443.39|48
1657599600000|2022-07-12 04:20:00|3444.89|3442.89|3445.39|3443.39|3445.39|3443.39|3443.39|3441.39|49
1657599900000|2022-07-12 04:25:00|3446.39|3444.39|3446.39|3444.39|3446.39|3444.39|3445.39|3443.39|65
1657600200000|2022-07-12 04:30:00|3445.89|3443.89|3443.89|3441.89|3446.39|3444.39|3443.89|3441.89|168
1657600500000|2022-07-12 04:35:00|3443.39|3441.39|3444.39|3442.39|3444.39|3442.39|3443.39|3441.39|46
1657600800000|2022-07-12 04:40:00|3443.89|3441.89|3442.39|3440.39|3443.89|3441.89|3442.39|3440.39|123
1657601100000|2022-07-12 04:45:00|3443.39|3441.39|3442.39|3440.39|3443.39|3441.39|3442.39|3440.39|152
1657601400000|2022-07-12 04:50:00|3441.89|3439.89|3442.39|3440.39|3442.39|3440.39|3441.39|3439.39|99
1657601700000|2022-07-12 04:55:00|3442.89|3440.89|3443.39|3441.39|3443.89|3441.89|3442.39|3440.39|116
1657602000000|2022-07-12 05:00:00|3442.89|3440.89|3442.39|3440.39|3444.39|3442.39|3441.39|3439.39|305
1657602300000|2022-07-12 05:05:00|3443.39|3441.39|3444.39|3442.39|3444.39|3442.39|3441.39|3439.39|229
1657602600000|2022-07-12 05:10:00|3443.89|3441.89|3443.39|3441.39|3444.39|3442.39|3443.39|3441.39|140
1657602900000|2022-07-12 05:15:00|3442.89|3440.89|3444.39|3442.39|3444.39|3442.39|3442.39|3440.39|247
1657603200000|2022-07-12 05:20:00|3443.89|3441.89|3446.39|3444.39|3446.39|3444.39|3443.89|3441.89|406
1657603500000|2022-07-12 05:25:00|3445.39|3443.39|3446.39|3444.39|3447.39|3445.39|3445.39|3443.39|200
1657603800000|2022-07-12 05:30:00|3445.89|3443.89|3445.39|3443.39|3446.39|3444.39|3444.39|3442.39|224
1657604100000|2022-07-12 05:35:00|3444.89|3442.89|3444.39|3442.39|3446.39|3444.39|3444.39|3442.39|277
1657604400000|2022-07-12 05:40:00|3445.39|3443.39|3447.39|3445.39|3447.39|3445.39|3445.39|3443.39|252
1657604700000|2022-07-12 05:45:00|3446.39|3444.39|3446.39|3444.39|3448.39|3446.39|3446.39|3444.39|411
1657605000000|2022-07-12 05:50:00|3447.39|3445.39|3448.39|3446.39|3448.39|3446.39|3446.39|3444.39|507
1657605300000|2022-07-12 05:55:00|3447.89|3445.89|3443.39|3441.39|3448.39|3446.39|3443.39|3441.39|265
1657605600000|2022-07-12 06:00:00|3443.14|3441.64|3439.14|3437.64|3443.14|3441.64|3436.64|3435.14|2752
1657605900000|2022-07-12 06:05:00|3438.14|3436.64|3440.14|3438.64|3443.14|3441.64|3436.14|3434.64|2411
1657606200000|2022-07-12 06:10:00|3439.14|3437.64|3441.14|3439.64|3441.14|3439.64|3438.64|3437.14|1060
1657606500000|2022-07-12 06:15:00|3440.14|3438.64|3444.14|3442.64|3445.14|3443.64|3440.14|3438.64|2193
1657606800000|2022-07-12 06:20:00|3443.14|3441.64|3445.14|3443.64|3450.14|3448.64|3443.14|3441.64|1037
1657607100000|2022-07-12 06:25:00|3446.14|3444.64|3447.14|3445.64|3448.14|3446.64|3446.14|3444.64|869
1657607400000|2022-07-12 06:30:00|3448.14|3446.64|3445.14|3443.64|3448.14|3446.64|3444.64|3443.14|1046
1657607700000|2022-07-12 06:35:00|3446.14|3444.64|3443.14|3441.64|3446.14|3444.64|3441.14|3439.64|886
1657608000000|2022-07-12 06:40:00|3442.14|3440.64|3443.14|3441.64|3444.14|3442.64|3440.14|3438.64|2410
1657608300000|2022-07-12 06:45:00|3442.14|3440.64|3438.14|3436.64|3444.14|3442.64|3438.14|3436.64|2247
1657608600000|2022-07-12 06:50:00|3437.14|3435.64|3441.14|3439.64|3443.14|3441.64|3436.14|3434.64|3233
1657608900000|2022-07-12 06:55:00|3440.14|3438.64|3448.14|3446.64|3448.14|3446.64|3440.14|3438.64|7016
1657609200000|2022-07-12 07:00:00|3447.14|3445.64|3451.14|3449.64|3454.14|3452.64|3445.14|3443.64|13089
1657609500000|2022-07-12 07:05:00|3450.14|3448.64|3448.14|3446.64|3456.14|3454.64|3447.14|3445.64|6046
1657609800000|2022-07-12 07:10:00|3447.14|3445.64|3446.14|3444.64|3449.14|3447.64|3439.14|3437.64|6806
1657610100000|2022-07-12 07:15:00|3447.14|3445.64|3444.14|3442.64|3450.14|3448.64|3441.14|3439.64|4999
1657610400000|2022-07-12 07:20:00|3443.14|3441.64|3440.14|3438.64|3445.14|3443.64|3434.14|3432.64|7234
1657610700000|2022-07-12 07:25:00|3439.14|3437.64|3437.14|3435.64|3443.14|3441.64|3435.14|3433.64|5039
1657611000000|2022-07-12 07:30:00|3436.14|3434.64|3428.14|3426.64|3439.14|3437.64|3428.14|3426.64|12370
1657611300000|2022-07-12 07:35:00|3427.14|3425.64|3432.14|3430.64|3432.14|3430.64|3426.14|3424.64|8409
1657611600000|2022-07-12 07:40:00|3432.59|3431.09|3436.59|3435.09|3437.59|3436.09|3429.59|3428.09|9887
1657611900000|2022-07-12 07:45:00|3435.59|3434.09|3439.59|3438.09|3443.59|3442.09|3435.59|3434.09|8779
1657612200000|2022-07-12 07:50:00|3440.59|3439.09|3443.59|3442.09|3444.59|3443.09|3439.59|3438.09|3963
1657612500000|2022-07-12 07:55:00|3442.59|3441.09|3445.59|3444.09|3446.59|3445.09|3441.59|3440.09|3046
1657612800000|2022-07-12 08:00:00|3444.59|3443.09|3444.59|3443.09|3445.59|3444.09|3438.59|3437.09|5900
1657613100000|2022-07-12 08:05:00|3445.59|3444.09|3444.59|3443.09|3448.59|3447.09|3443.59|3442.09|5372
1657613400000|2022-07-12 08:10:00|3445.59|3444.09|3445.59|3444.09|3450.59|3449.09|3444.59|3443.09|7495
1657613700000|2022-07-12 08:15:00|3444.59|3443.09|3445.59|3444.09|3447.59|3446.09|3443.59|3442.09|4056
1657614000000|2022-07-12 08:20:00|3444.59|3443.09|3449.59|3448.09|3449.59|3448.09|3444.59|3443.09|2695
1657614300000|2022-07-12 08:25:00|3448.59|3447.09|3449.59|3448.09|3450.59|3449.09|3446.59|3445.09|7927
1657614600000|2022-07-12 08:30:00|3448.59|3447.09|3452.59|3451.09|3453.59|3452.09|3448.59|3447.09|3260
1657614900000|2022-07-12 08:35:00|3453.59|3452.09|3456.59|3455.09|3459.59|3458.09|3452.59|3451.09|8750
1657615200000|2022-07-12 08:40:00|3457.59|3456.09|3457.59|3456.09|3459.59|3458.09|3456.59|3455.09|3611
1657615500000|2022-07-12 08:45:00|3457.09|3455.59|3459.59|3458.09|3459.59|3458.09|3455.59|3454.09|2698
1657615800000|2022-07-12 08:50:00|3458.59|3457.09|3456.59|3455.09|3459.59|3458.09|3456.59|3455.09|5138
1657616100000|2022-07-12 08:55:00|3455.59|3454.09|3455.59|3454.09|3458.59|3457.09|3455.59|3454.09|2961
1657616400000|2022-07-12 09:00:00|3456.59|3455.09|3451.59|3450.09|3458.59|3457.09|3448.59|3447.09|9277
1657616700000|2022-07-12 09:05:00|3452.59|3451.09|3454.59|3453.09|3457.59|3456.09|3452.59|3451.09|8567
1657617000000|2022-07-12 09:10:00|3453.59|3452.09|3454.59|3453.09|3456.59|3455.09|3453.59|3452.09|3760
1657617300000|2022-07-12 09:15:00|3455.59|3454.09|3457.59|3456.09|3458.59|3457.09|3455.59|3454.09|2136
1657617600000|2022-07-12 09:20:00|3458.59|3457.09|3454.59|3453.09|3458.59|3457.09|3451.59|3450.09|3458
1657617900000|2022-07-12 09:25:00|3453.59|3452.09|3449.59|3448.09|3454.59|3453.09|3449.59|3448.09|3766
1657618200000|2022-07-12 09:30:00|3450.59|3449.09|3448.59|3447.09|3452.59|3451.09|3448.59|3447.09|2269
1657618500000|2022-07-12 09:35:00|3449.59|3448.09|3448.59|3447.09|3452.59|3451.09|3447.59|3446.09|1402
1657618800000|2022-07-12 09:40:00|3449.59|3448.09|3449.59|3448.09|3451.59|3450.09|3449.59|3448.09|1650
1657619100000|2022-07-12 09:45:00|3448.59|3447.09|3444.59|3443.09|3449.59|3448.09|3444.59|3443.09|7143
1657619400000|2022-07-12 09:50:00|3445.59|3444.09|3444.59|3443.09|3449.59|3448.09|3442.59|3441.09|7927
1657619700000|2022-07-12 09:55:00|3445.59|3444.09|3449.59|3448.09|3449.59|3448.09|3445.59|3444.09|6354
1657620000000|2022-07-12 10:00:00|3450.59|3449.09|3449.59|3448.09|3451.59|3450.09|3446.59|3445.09|10339
1657620300000|2022-07-12 10:05:00|3448.59|3447.09|3449.59|3448.09|3450.59|3449.09|3446.59|3445.09|4183
1657620600000|2022-07-12 10:10:00|3450.59|3449.09|3453.59|3452.09|3456.59|3455.09|3449.59|3448.09|4218
1657620900000|2022-07-12 10:15:00|3454.59|3453.09|3454.59|3453.09|3455.59|3454.09|3453.59|3452.09|1387
1657621200000|2022-07-12 10:20:00|3455.59|3454.09|3456.59|3455.09|3456.59|3455.09|3453.59|3452.09|1243
1657621500000|2022-07-12 10:25:00|3455.59|3454.09|3456.59|3455.09|3458.59|3457.09|3454.59|3453.09|2099
1657621800000|2022-07-12 10:30:00|3456.09|3454.59|3453.59|3452.09|3456.59|3455.09|3452.59|3451.09|1211
1657622100000|2022-07-12 10:35:00|3454.59|3453.09|3455.59|3454.09|3456.59|3455.09|3452.59|3451.09|1907
1657622400000|2022-07-12 10:40:00|3455.09|3453.59|3456.59|3455.09|3458.59|3457.09|3454.59|3453.09|7835
1657622700000|2022-07-12 10:45:00|3457.59|3456.09|3454.59|3453.09|3458.59|3457.09|3450.59|3449.09|6061
1657623000000|2022-07-12 10:50:00|3453.59|3452.09|3447.59|3446.09|3455.59|3454.09|3445.59|3444.09|7883
1657623300000|2022-07-12 10:55:00|3446.59|3445.09|3444.59|3443.09|3447.59|3446.09|3442.59|3441.09|4726
1657623600000|2022-07-12 11:00:00|3442.59|3441.09|3442.59|3441.09|3444.59|3443.09|3440.59|3439.09|6418
1657623900000|2022-07-12 11:05:00|3441.59|3440.09|3445.59|3444.09|3445.59|3444.09|3440.59|3439.09|3789
1657624200000|2022-07-12 11:10:00|3444.59|3443.09|3447.59|3446.09|3449.59|3448.09|3444.59|3443.09|3812
1657624500000|2022-07-12 11:15:00|3446.59|3445.09|3450.59|3449.09|3450.59|3449.09|3445.59|3444.09|2458
1657624800000|2022-07-12 11:20:00|3449.59|3448.09|3456.59|3455.09|3456.59|3455.09|3449.59|3448.09|3371
1657625100000|2022-07-12 11:25:00|3457.59|3456.09|3455.59|3454.09|3459.59|3458.09|3455.59|3454.09|5535
1657625400000|2022-07-12 11:30:00|3456.59|3455.09|3457.59|3456.09|3458.59|3457.09|3454.59|3453.09|3095
1657625700000|2022-07-12 11:35:00|3458.59|3457.09|3458.59|3457.09|3459.59|3458.09|3456.59|3455.09|1892
1657626000000|2022-07-12 11:40:00|3457.77|3456.27|3453.77|3452.27|3460.77|3459.27|3453.77|3452.27|7222
1657626300000|2022-07-12 11:45:00|3452.77|3451.27|3450.77|3449.27|3453.77|3452.27|3449.77|3448.27|5398
1657626600000|2022-07-12 11:50:00|3449.77|3448.27|3448.77|3447.27|3452.77|3451.27|3448.77|3447.27|5325
1657626900000|2022-07-12 11:55:00|3449.27|3447.77|3449.77|3448.27|3450.77|3449.27|3447.77|3446.27|2270
1657627200000|2022-07-12 12:00:00|3450.77|3449.27|3449.77|3448.27|3451.77|3450.27|3447.77|3446.27|1546
1657627500000|2022-07-12 12:05:00|3450.77|3449.27|3449.77|3448.27|3451.27|3449.77|3447.77|3446.27|2284
1657627800000|2022-07-12 12:10:00|3448.77|3447.27|3445.77|3444.27|3448.77|3447.27|3444.77|3443.27|2167
1657628100000|2022-07-12 12:15:00|3444.77|3443.27|3442.77|3441.27|3444.77|3443.27|3440.77|3439.27|4080
1657628400000|2022-07-12 12:20:00|3441.77|3440.27|3443.77|3442.27|3445.77|3444.27|3441.77|3440.27|2520
1657628700000|2022-07-12 12:25:00|3444.77|3443.27|3448.77|3447.27|3448.77|3447.27|3444.77|3443.27|2447
1657629000000|2022-07-12 12:30:00|3447.77|3446.27|3449.77|3448.27|3451.77|3450.27|3446.77|3445.27|2676
1657629300000|2022-07-12 12:35:00|3448.77|3447.27|3452.77|3451.27|3452.77|3451.27|3448.77|3447.27|2864
1657629600000|2022-07-12 12:40:00|3451.77|3450.27|3454.77|3453.27|3454.77|3453.27|3451.77|3450.27|1746
1657629900000|2022-07-12 12:45:00|3453.77|3452.27|3449.77|3448.27|3454.77|3453.27|3448.77|3447.27|1722
1657630200000|2022-07-12 12:50:00|3450.77|3449.27|3452.77|3451.27|3452.77|3451.27|3449.77|3448.27|3474
1657630500000|2022-07-12 12:55:00|3452.27|3450.77|3450.77|3449.27|3454.77|3453.27|3450.77|3449.27|7189
1657630800000|2022-07-12 13:00:00|3451.27|3449.77|3454.77|3453.27|3454.77|3453.27|3450.77|3449.27|3761
1657631100000|2022-07-12 13:05:00|3455.77|3454.27|3454.77|3453.27|3456.77|3455.27|3454.77|3453.27|6232
1657631400000|2022-07-12 13:10:00|3453.77|3452.27|3454.77|3453.27|3454.77|3453.27|3452.77|3451.27|3182
1657631700000|2022-07-12 13:15:00|3455.27|3453.77|3454.77|3453.27|3455.27|3453.77|3452.77|3451.27|3029
1657632000000|2022-07-12 13:20:00|3455.27|3453.77|3455.77|3454.27|3457.77|3456.27|3454.77|3453.27|2905
1657632300000|2022-07-12 13:25:00|3456.77|3455.27|3457.77|3456.27|3459.77|3458.27|3456.77|3455.27|4422
1657632600000|2022-07-12 13:30:00|3458.77|3457.27|3459.77|3458.27|3466.77|3465.27|3457.77|3456.27|9780
1657632900000|2022-07-12 13:35:00|3460.77|3459.27|3469.77|3468.27|3472.77|3471.27|3460.77|3459.27|8458
1657633200000|2022-07-12 13:40:00|3470.77|3469.27|3467.77|3466.27|3471.77|3470.27|3466.77|3465.27|7681
1657633500000|2022-07-12 13:45:00|3468.77|3467.27|3465.77|3464.27|3471.77|3470.27|3464.77|3463.27|6721
1657633800000|2022-07-12 13:50:00|3464.77|3463.27|3468.77|3467.27|3470.27|3468.77|3463.77|3462.27|4785
1657634100000|2022-07-12 13:55:00|3468.27|3466.77|3461.77|3460.27|3469.27|3467.77|3459.77|3458.27|6246
1657634400000|2022-07-12 14:00:00|3460.77|3459.27|3455.77|3454.27|3461.27|3459.77|3453.77|3452.27|6061
1657634700000|2022-07-12 14:05:00|3456.77|3455.27|3460.77|3459.27|3462.77|3461.27|3456.27|3454.77|6393
1657635000000|2022-07-12 14:10:00|3461.18|3459.68|3468.18|3466.68|3468.18|3466.68|3459.18|3457.68|8614
1657635300000|2022-07-12 14:15:00|3468.68|3467.18|3470.18|3468.68|3470.18|3468.68|3464.18|3462.68|4450
1657635600000|2022-07-12 14:20:00|3471.18|3469.68|3469.18|3467.68|3472.18|3470.68|3468.18|3466.68|4434
1657635900000|2022-07-12 14:25:00|3469.68|3468.18|3468.18|3466.68|3471.18|3469.68|3464.18|3462.68|5941
1657636200000|2022-07-12 14:30:00|3469.18|3467.68|3477.18|3475.68|3478.18|3476.68|3469.18|3467.68|14407
1657636500000|2022-07-12 14:35:00|3478.18|3476.68|3477.18|3475.68|3479.18|3477.68|3476.18|3474.68|9041
1657636800000|2022-07-12 14:40:00|3476.18|3474.68|3476.18|3474.68|3477.18|3475.68|3474.18|3472.68|9224
1657637100000|2022-07-12 14:45:00|3476.68|3475.18|3477.18|3475.68|3479.18|3477.68|3475.18|3473.68|5031
1657637400000|2022-07-12 14:50:00|3478.18|3476.68|3479.18|3477.68|3479.18|3477.68|3475.18|3473.68|4599
1657637700000|2022-07-12 14:55:00|3478.18|3476.68|3482.18|3480.68|3483.18|3481.68|3478.18|3476.68|6570
1657638000000|2022-07-12 15:00:00|3482.68|3481.18|3481.18|3479.68|3484.18|3482.68|3479.18|3477.68|9647
1657638300000|2022-07-12 15:05:00|3480.68|3479.18|3485.18|3483.68|3485.68|3484.18|3480.18|3478.68|12130
1657638600000|2022-07-12 15:10:00|3486.18|3484.68|3488.18|3486.68|3491.18|3489.68|3486.18|3484.68|9769
1657638900000|2022-07-12 15:15:00|3489.18|3487.68|3485.18|3483.68|3489.18|3487.68|3483.18|3481.68|15082
1657639200000|2022-07-12 15:20:00|3486.18|3484.68|3487.18|3485.68|3488.18|3486.68|3485.18|3483.68|7371
1657639500000|2022-07-12 15:25:00|3488.18|3486.68|3488.18|3486.68|3490.18|3488.68|3486.18|3484.68|32308
1657639800000|2022-07-12 15:30:00|3489.18|3487.68|3486.18|3484.68|3490.18|3488.68|3484.18|3482.68|54671
1657640100000|2022-07-12 15:35:00|3487.18|3485.68|3488.18|3486.68|3490.18|3488.68|3487.18|3485.68|26521
1657640400000|2022-07-12 15:40:00|3487.18|3485.68|3487.18|3485.68|3488.18|3486.68|3486.18|3484.68|5341
1657640700000|2022-07-12 15:45:00|3488.18|3486.68|3488.18|3486.68|3489.18|3487.68|3487.18|3485.68|8614
1657641000000|2022-07-12 15:50:00|3489.18|3487.68|3487.18|3485.68|3489.18|3487.68|3486.18|3484.68|9364
1657641300000|2022-07-12 15:55:00|3486.18|3484.68|3490.18|3488.68|3490.18|3488.68|3486.18|3484.68|4193
1657641600000|2022-07-12 16:00:00|3491.18|3489.68|3488.18|3486.68|3491.18|3489.68|3488.18|3486.68|2037
1657641900000|2022-07-12 16:05:00|3489.18|3487.68|3487.18|3485.68|3491.18|3489.68|3487.18|3485.68|1634
1657642200000|2022-07-12 16:10:00|3487.68|3486.18|3491.18|3489.68|3491.18|3489.68|3487.18|3485.68|1056
1657642500000|2022-07-12 16:15:00|3492.18|3490.68|3492.18|3490.68|3492.68|3491.18|3490.18|3488.68|2626
1657642800000|2022-07-12 16:20:00|3493.18|3491.68|3493.18|3491.68|3494.18|3492.68|3491.18|3489.68|1805
1657643100000|2022-07-12 16:25:00|3494.18|3492.68|3493.18|3491.68|3494.18|3492.68|3492.18|3490.68|1034
1657643400000|2022-07-12 16:30:00|3494.18|3492.68|3495.18|3493.68|3495.18|3493.68|3492.18|3490.68|1483
1657643700000|2022-07-12 16:35:00|3494.18|3492.68|3496.18|3494.68|3497.18|3495.68|3494.18|3492.68|2418
1657644000000|2022-07-12 16:40:00|3496.68|3495.18|3494.18|3492.68|3497.18|3495.68|3493.18|3491.68|1129
1657644300000|2022-07-12 16:45:00|3495.18|3493.68|3494.18|3492.68|3495.18|3493.68|3493.18|3491.68|842
1657644600000|2022-07-12 16:50:00|3493.18|3491.68|3491.18|3489.68|3493.18|3491.68|3490.18|3488.68|932
1657644900000|2022-07-12 16:55:00|3491.68|3490.18|3493.18|3491.68|3493.18|3491.68|3490.18|3488.68|933
1657645200000|2022-07-12 17:00:00|3494.18|3492.68|3491.18|3489.68|3496.18|3494.68|3490.18|3488.68|1491
1657645500000|2022-07-12 17:05:00|3490.18|3488.68|3489.18|3487.68|3491.18|3489.68|3489.18|3487.68|1854
1657645800000|2022-07-12 17:10:00|3489.68|3488.18|3488.18|3486.68|3489.68|3488.18|3488.18|3486.68|801
1657646100000|2022-07-12 17:15:00|3489.18|3487.68|3489.18|3487.68|3491.18|3489.68|3488.18|3486.68|3268
1657646400000|2022-07-12 17:20:00|3488.18|3486.68|3488.68|3487.18|3490.18|3488.68|3488.18|3486.68|1045
1657646700000|2022-07-12 17:25:00|3488.18|3486.68|3490.18|3488.68|3490.18|3488.68|3488.18|3486.68|1341
1657647000000|2022-07-12 17:30:00|3491.18|3489.68|3491.18|3489.68|3491.18|3489.68|3490.18|3488.68|258
1657647300000|2022-07-12 17:35:00|3490.68|3489.18|3490.18|3488.68|3491.18|3489.68|3490.18|3488.68|413
1657647600000|2022-07-12 17:40:00|3491.18|3489.68|3492.18|3490.68|3493.18|3491.68|3490.18|3488.68|1318
1657647900000|2022-07-12 17:45:00|3491.18|3489.68|3490.18|3488.68|3493.18|3491.68|3490.18|3488.68|1140
1657648200000|2022-07-12 17:50:00|3491.18|3489.68|3493.18|3491.68|3493.18|3491.68|3491.18|3489.68|533
1657648500000|2022-07-12 17:55:00|3494.18|3492.68|3492.18|3490.68|3494.18|3492.68|3492.18|3490.68|571
1657648800000|2022-07-12 18:00:00|3491.18|3489.68|3487.18|3485.68|3492.18|3490.68|3487.18|3485.68|4903
1657649100000|2022-07-12 18:05:00|3486.68|3485.18|3487.18|3485.68|3487.18|3485.68|3486.18|3484.68|750
1657649400000|2022-07-12 18:10:00|3488.18|3486.68|3488.18|3486.68|3490.18|3488.68|3487.18|3485.68|758
1657649700000|2022-07-12 18:15:00|3487.18|3485.68|3488.18|3486.68|3489.18|3487.68|3487.18|3485.68|557
1657650000000|2022-07-12 18:20:00|3487.18|3485.68|3486.18|3484.68|3488.18|3486.68|3486.18|3484.68|776
1657650300000|2022-07-12 18:25:00|3487.18|3485.68|3487.18|3485.68|3487.18|3485.68|3486.18|3484.68|755
1657650600000|2022-07-12 18:30:00|3488.18|3486.68|3485.18|3483.68|3488.18|3486.68|3484.18|3482.68|1804
1657650900000|2022-07-12 18:35:00|3484.18|3482.68|3486.18|3484.68|3486.18|3484.68|3484.18|3482.68|418
1657651200000|2022-07-12 18:40:00|3485.68|3484.18|3486.18|3484.68|3486.18|3484.68|3484.18|3482.68|198
1657651500000|2022-07-12 18:45:00|3485.18|3483.68|3486.18|3484.68|3486.18|3484.68|3485.18|3483.68|324
1657651800000|2022-07-12 18:50:00|3485.18|3483.68|3484.18|3482.68|3485.18|3483.68|3484.18|3482.68|311
1657652100000|2022-07-12 18:55:00|3483.18|3481.68|3480.18|3478.68|3483.18|3481.68|3480.18|3478.68|936
1657652400000|2022-07-12 19:00:00|3479.18|3477.68|3471.18|3469.68|3479.18|3477.68|3471.18|3469.68|2129
1657652700000|2022-07-12 19:05:00|3472.18|3470.68|3470.18|3468.68|3473.18|3471.68|3469.18|3467.68|1733
1657653000000|2022-07-12 19:10:00|3471.18|3469.68|3472.18|3470.68|3472.18|3470.68|3468.18|3466.68|967
1657653300000|2022-07-12 19:15:00|3471.18|3469.68|3471.18|3469.68|3472.18|3470.68|3469.18|3467.68|1098
1657653600000|2022-07-12 19:20:00|3470.68|3469.18|3465.18|3463.68|3472.18|3470.68|3465.18|3463.68|1674
1657653900000|2022-07-12 19:25:00|3465.68|3464.18|3464.18|3462.68|3467.18|3465.68|3464.18|3462.68|1416
1657654200000|2022-07-12 19:30:00|3464.68|3463.18|3461.18|3459.68|3465.18|3463.68|3461.18|3459.68|985
1657654500000|2022-07-12 19:35:00|3460.18|3458.68|3460.18|3458.68|3461.18|3459.68|3458.18|3456.68|1617
1657654800000|2022-07-12 19:40:00|3459.18|3457.68|3461.18|3459.68|3462.18|3460.68|3459.18|3457.68|827
1657655100000|2022-07-12 19:45:00|3462.18|3460.68|3463.18|3461.68|3465.18|3463.68|3461.18|3459.68|1474
1657655400000|2022-07-12 19:50:00|3462.18|3460.68|3468.18|3466.68|3469.18|3467.68|3462.18|3460.68|4123
1657655700000|2022-07-12 19:55:00|3468.68|3467.18|3468.18|3466.68|3470.18|3468.68|3467.18|3465.68|5138
1657656000000|2022-07-12 20:00:00|3469.73|3466.73|3465.63|3462.63|3470.13|3467.13|3465.23|3462.23|25365
1657656300000|2022-07-12 20:05:00|3466.03|3463.03|3466.23|3463.23|3467.73|3464.73|3465.63|3462.63|0
1657656600000|2022-07-12 20:10:00|3466.03|3463.03|3467.93|3464.93|3468.73|3465.73|3465.83|3462.83|0
1657656900000|2022-07-12 20:15:00|3467.73|3464.73|3468.33|3465.33|3469.13|3466.13|3467.53|3464.53|0
1657657200000|2022-07-12 20:20:00|3468.13|3465.13|3466.63|3463.63|3468.73|3465.73|3466.03|3463.03|0
1657657500000|2022-07-12 20:25:00|3466.43|3463.43|3467.13|3464.13|3467.73|3464.73|3466.03|3463.03|0
1657657800000|2022-07-12 20:30:00|3466.93|3463.93|3467.33|3464.33|3468.53|3465.53|3465.63|3462.63|0
1657658100000|2022-07-12 20:35:00|3467.43|3464.43|3467.53|3464.53|3467.93|3464.93|3466.83|3463.83|0
1657658400000|2022-07-12 20:40:00|3467.73|3464.73|3468.33|3465.33|3468.53|3465.53|3467.63|3464.63|0
1657658700000|2022-07-12 20:45:00|3468.13|3465.13|3468.33|3465.33|3468.43|3465.43|3467.93|3464.93|0
1657659000000|2022-07-12 20:50:00|3468.53|3465.53|3469.33|3466.33|3469.33|3466.33|3468.33|3465.33|0
1657659300000|2022-07-12 20:55:00|3469.13|3466.13|3469.03|3466.03|3469.43|3466.43|3468.53|3465.53|0
1657659600000|2022-07-12 21:00:00|3468.83|3465.83|3468.73|3465.73|3469.03|3466.03|3468.33|3465.33|0
1657659900000|2022-07-12 21:05:00|3468.83|3465.83|3468.83|3465.83|3469.03|3466.03|3468.53|3465.53|0
1657660200000|2022-07-12 21:10:00|3468.73|3465.73|3468.73|3465.73|3468.73|3465.73|3468.73|3465.73|0
1657660500000|2022-07-12 21:15:00|3468.83|3465.83|3468.93|3465.93|3468.93|3465.93|3468.73|3465.73|0
1657660800000|2022-07-12 21:20:00|3469.03|3466.03|3468.83|3465.83|3469.03|3466.03|3468.83|3465.83|0
1657661100000|2022-07-12 21:25:00|3468.73|3465.73|3468.73|3465.73|3468.73|3465.73|3468.63|3465.63|0
1657661400000|2022-07-12 21:30:00|3468.63|3465.63|3468.83|3465.83|3468.83|3465.83|3468.63|3465.63|0
1657661700000|2022-07-12 21:35:00|3468.93|3465.93|3469.03|3466.03|3469.23|3466.23|3468.93|3465.93|0
1657662000000|2022-07-12 21:40:00|3469.13|3466.13|3469.03|3466.03|3469.13|3466.13|3469.03|3466.03|0
1657662300000|2022-07-12 21:45:00|3468.93|3465.93|3468.93|3465.93|3468.93|3465.93|3468.93|3465.93|0
1657662600000|2022-07-12 21:50:00|3468.83|3465.83|3469.23|3466.23|3469.23|3466.23|3468.63|3465.63|0
1657662900000|2022-07-12 21:55:00|3469.03|3466.03|3468.83|3465.83|3469.13|3466.13|3468.63|3465.63|0
1657663200000|2022-07-12 22:00:00|3469.03|3466.03|3469.33|3466.33|3471.43|3468.43|3468.93|3465.93|0
1657663500000|2022-07-12 22:05:00|3469.43|3466.43|3470.63|3467.63|3471.63|3468.63|3469.43|3466.43|0
1657663800000|2022-07-12 22:10:00|3470.93|3467.93|3470.53|3467.53|3471.53|3468.53|3470.13|3467.13|0
1657664100000|2022-07-12 22:15:00|3470.33|3467.33|3469.03|3466.03|3470.33|3467.33|3468.33|3465.33|0
1657664400000|2022-07-12 22:20:00|3469.13|3466.13|3468.23|3465.23|3469.33|3466.33|3467.33|3464.33|0
1657664700000|2022-07-12 22:25:00|3468.33|3465.33|3468.73|3465.73|3469.53|3466.53|3467.93|3464.93|0
1657665000000|2022-07-12 22:30:00|3468.83|3465.83|3469.13|3466.13|3469.53|3466.53|3468.23|3465.23|0
1657665300000|2022-07-12 22:35:00|3469.23|3466.23|3468.33|3465.33|3469.53|3466.53|3468.33|3465.33|0
1657665600000|2022-07-12 22:40:00|3468.53|3465.53|3470.33|3467.33|3470.53|3467.53|3468.53|3465.53|0
1657665900000|2022-07-12 22:45:00|3470.43|3467.43|3470.33|3467.33|3470.53|3467.53|3469.53|3466.53|0
1657666200000|2022-07-12 22:50:00|3470.53|3467.53|3469.73|3466.73|3470.53|3467.53|3469.33|3466.33|0
1657666500000|2022-07-12 22:55:00|3469.53|3466.53|3468.93|3465.93|3469.53|3466.53|3468.53|3465.53|0
1657666800000|2022-07-12 23:00:00|3469.13|3466.13|3470.13|3467.13|3470.73|3467.73|3469.13|3466.13|0
1657667100000|2022-07-12 23:05:00|3470.33|3467.33|3470.13|3467.13|3470.93|3467.93|3469.93|3466.93|0
1657667400000|2022-07-12 23:10:00|3470.03|3467.03|3469.73|3466.73|3470.13|3467.13|3469.73|3466.73|0
1657667700000|2022-07-12 23:15:00|3469.63|3466.63|3468.33|3465.33|3469.73|3466.73|3468.33|3465.33|0
1657668000000|2022-07-12 23:20:00|3467.93|3464.93|3468.03|3465.03|3468.13|3465.13|3465.83|3462.83|0
1657668300000|2022-07-12 23:25:00|3467.83|3464.83|3467.73|3464.73|3468.13|3465.13|3467.13|3464.13|0
1657668600000|2022-07-12 23:30:00|3467.63|3464.63|3470.53|3467.53|3470.93|3467.93|3467.53|3464.53|0
1657668900000|2022-07-12 23:35:00|3470.73|3467.73|3472.13|3469.13|3472.13|3469.13|3470.23|3467.23|0
1657669200000|2022-07-12 23:40:00|3472.33|3469.33|3471.93|3468.93|3472.73|3469.73|3471.13|3468.13|0
1657669500000|2022-07-12 23:45:00|3471.73|3468.73|3470.93|3467.93|3472.03|3469.03|3470.53|3467.53|0
1657669800000|2022-07-12 23:50:00|3470.73|3467.73|3468.33|3465.33|3470.83|3467.83|3467.53|3464.53|0
1657670100000|2022-07-12 23:55:00|3468.13|3465.13|3468.33|3465.33|3468.73|3465.73|3467.73|3464.73|0
1657670400000|2022-07-13 00:00:00|3468.13|3465.13|3471.33|3468.33|3472.73|3469.73|3468.13|3465.13|0
1657670700000|2022-07-13 00:05:00|3471.73|3468.73|3470.53|3467.53|3471.73|3468.73|3469.93|3466.93|0
1657671000000|2022-07-13 00:10:00|3470.33|3467.33|3470.33|3467.33|3470.33|3467.33|3467.13|3464.13|0
1657671300000|2022-07-13 00:15:00|3470.63|3467.63|3469.43|3467.43|3471.43|3469.43|3467.43|3465.43|846
1657671600000|2022-07-13 00:20:00|3470.43|3468.43|3471.43|3469.43|3472.43|3470.43|3470.43|3468.43|316
1657671900000|2022-07-13 00:25:00|3471.93|3469.93|3472.43|3470.43|3473.43|3471.43|3470.43|3468.43|329
1657672200000|2022-07-13 00:30:00|3471.93|3469.93|3473.43|3471.43|3474.43|3472.43|3470.43|3468.43|343
1657672500000|2022-07-13 00:35:00|3474.43|3472.43|3476.43|3474.43|3476.43|3474.43|3471.43|3469.43|235
1657672800000|2022-07-13 00:40:00|3475.43|3473.43|3477.43|3475.43|3477.43|3475.43|3474.43|3472.43|97
1657673100000|2022-07-13 00:45:00|3478.43|3476.43|3476.43|3474.43|3478.43|3476.43|3475.43|3473.43|198
1657673400000|2022-07-13 00:50:00|3475.43|3473.43|3474.43|3472.43|3476.43|3474.43|3474.43|3472.43|92
1657673700000|2022-07-13 00:55:00|3475.43|3473.43|3474.43|3472.43|3476.43|3474.43|3474.43|3472.43|75
1657674000000|2022-07-13 01:00:00|3474.93|3472.93|3478.43|3476.43|3480.43|3478.43|3474.43|3472.43|279
1657674300000|2022-07-13 01:05:00|3478.93|3476.93|3479.43|3477.43|3480.43|3478.43|3478.43|3476.43|67
1657674600000|2022-07-13 01:10:00|3478.43|3476.43|3478.43|3476.43|3479.43|3477.43|3476.93|3474.93|89
1657674900000|2022-07-13 01:15:00|3479.43|3477.43|3475.43|3473.43|3479.43|3477.43|3474.43|3472.43|165
1657675200000|2022-07-13 01:20:00|3476.43|3474.43|3473.43|3471.43|3476.43|3474.43|3473.43|3471.43|86
1657675500000|2022-07-13 01:25:00|3474.43|3472.43|3474.43|3472.43|3475.43|3473.43|3472.43|3470.43|153
1657675800000|2022-07-13 01:30:00|3475.43|3473.43|3474.43|3472.43|3475.43|3473.43|3471.43|3469.43|97
1657676100000|2022-07-13 01:35:00|3473.43|3471.43|3471.43|3469.43|3473.43|3471.43|3470.43|3468.43|144
1657676400000|2022-07-13 01:40:00|3470.43|3468.43|3469.43|3467.43|3472.43|3470.43|3469.43|3467.43|138
1657676700000|2022-07-13 01:45:00|3468.43|3466.43|3471.43|3469.43|3472.93|3470.93|3468.43|3466.43|163
1657677000000|2022-07-13 01:50:00|3471.93|3469.93|3471.43|3469.43|3472.93|3470.93|3469.43|3467.43|61
1657677300000|2022-07-13 01:55:00|3471.93|3469.93|3470.43|3468.43|3472.43|3470.43|3469.43|3467.43|157
1657677600000|2022-07-13 02:00:00|3471.43|3469.43|3474.43|3472.43|3475.43|3473.43|3470.43|3468.43|375
1657677900000|2022-07-13 02:05:00|3475.43|3473.43|3470.93|3468.93|3475.43|3473.43|3470.43|3468.43|162
1657678200000|2022-07-13 02:10:00|3470.43|3468.43|3471.43|3469.43|3473.43|3471.43|3470.43|3468.43|45
1657678500000|2022-07-13 02:15:00|3470.43|3468.43|3469.43|3467.43|3470.43|3468.43|3468.43|3466.43|96
1657678800000|2022-07-13 02:20:00|3469.93|3467.93|3469.43|3467.43|3472.43|3470.43|3468.93|3466.93|115
1657679100000|2022-07-13 02:25:00|3469.93|3467.93|3469.43|3467.43|3470.43|3468.43|3468.43|3466.43|123
1657679400000|2022-07-13 02:30:00|3470.43|3468.43|3472.43|3470.43|3473.43|3471.43|3470.43|3468.43|168
1657679700000|2022-07-13 02:35:00|3471.43|3469.43|3475.43|3473.43|3475.43|3473.43|3470.43|3468.43|190
1657680000000|2022-07-13 02:40:00|3474.43|3472.43|3473.43|3471.43|3475.43|3473.43|3472.43|3470.43|527
1657680300000|2022-07-13 02:45:00|3472.93|3470.93|3477.43|3475.43|3477.43|3475.43|3472.43|3470.43|84
1657680600000|2022-07-13 02:50:00|3476.43|3474.43|3477.43|3475.43|3477.43|3475.43|3475.93|3473.93|82
1657680900000|2022-07-13 02:55:00|3478.43|3476.43|3477.43|3475.43|3479.43|3477.43|3476.93|3474.93|120
1657681200000|2022-07-13 03:00:00|3477.93|3475.93|3475.43|3473.43|3477.93|3475.93|3474.43|3472.43|59
1657681500000|2022-07-13 03:05:00|3474.93|3472.93|3475.43|3473.43|3476.43|3474.43|3474.43|3472.43|14
1657681800000|2022-07-13 03:10:00|3474.93|3472.93|3476.43|3474.43|3476.43|3474.43|3474.43|3472.43|55
1657682100000|2022-07-13 03:15:00|3477.43|3475.43|3475.93|3473.93|3477.43|3475.43|3475.43|3473.43|37
1657682400000|2022-07-13 03:20:00|3475.43|3473.43|3477.43|3475.43|3477.43|3475.43|3475.43|3473.43|23
1657682700000|2022-07-13 03:25:00|3476.93|3474.93|3476.43|3474.43|3477.43|3475.43|3476.43|3474.43|2
1657683000000|2022-07-13 03:30:00|3477.43|3475.43|3478.93|3476.93|3479.43|3477.43|3476.43|3474.43|87
1657683300000|2022-07-13 03:35:00|3479.43|3477.43|3478.43|3476.43|3479.43|3477.43|3478.43|3476.43|14
1657683600000|2022-07-13 03:40:00|3478.93|3476.93|3478.43|3476.43|3479.43|3477.43|3478.43|3476.43|48
1657683900000|2022-07-13 03:45:00|3478.93|3476.93|3477.43|3475.43|3478.93|3476.93|3477.43|3475.43|18
1657684200000|2022-07-13 03:50:00|3476.93|3474.93|3476.43|3474.43|3477.93|3475.93|3476.43|3474.43|103
1657684500000|2022-07-13 03:55:00|3475.93|3473.93|3476.43|3474.43|3476.43|3474.43|3475.43|3473.43|38
1657684800000|2022-07-13 04:00:00|3476.93|3474.93|3475.43|3473.43|3476.93|3474.93|3475.43|3473.43|28
1657685100000|2022-07-13 04:05:00|3476.43|3474.43|3474.43|3472.43|3476.43|3474.43|3474.43|3472.43|84
1657685400000|2022-07-13 04:10:00|3473.93|3471.93|3473.43|3471.43|3474.43|3472.43|3473.43|3471.43|127
1657685700000|2022-07-13 04:15:00|3474.43|3472.43|3473.43|3471.43|3474.43|3472.43|3473.43|3471.43|41
1657686000000|2022-07-13 04:20:00|3474.43|3472.43|3473.43|3471.43|3474.43|3472.43|3473.43|3471.43|57
1657686300000|2022-07-13 04:25:00|3473.93|3471.93|3474.43|3472.43|3474.43|3472.43|3473.43|3471.43|138
1657686600000|2022-07-13 04:30:00|3473.93|3471.93|3474.43|3472.43|3474.43|3472.43|3473.43|3471.43|38
1657686900000|2022-07-13 04:35:00|3473.43|3471.43|3475.43|3473.43|3475.43|3473.43|3473.43|3471.43|27
1657687200000|2022-07-13 04:40:00|||||||||22
1657687500000|2022-07-13 04:45:00|3474.93|3472.93|3474.93|3472.93|3475.43|3473.43|3474.43|3472.43|23
1657687800000|2022-07-13 04:50:00|3474.43|3472.43|3473.43|3471.43|3474.43|3472.43|3473.43|3471.43|7
1657688100000|2022-07-13 04:55:00|3474.43|3472.43|3473.43|3471.43|3474.43|3472.43|3472.43|3470.43|61
1657688400000|2022-07-13 05:00:00|3472.43|3470.43|3474.43|3472.43|3475.43|3473.43|3472.43|3470.43|209
1657688700000|2022-07-13 05:05:00|3473.93|3471.93|3473.43|3471.43|3474.43|3472.43|3473.43|3471.43|70
1657689000000|2022-07-13 05:10:00|3472.43|3470.43|3473.43|3471.43|3473.43|3471.43|3472.43|3470.43|28
1657689300000|2022-07-13 05:15:00|3472.93|3470.93|3472.43|3470.43|3472.93|3470.93|3471.43|3469.43|258
1657689600000|2022-07-13 05:20:00|3471.93|3469.93|3473.43|3471.43|3473.43|3471.43|3471.43|3469.43|139
1657689900000|2022-07-13 05:25:00|3472.43|3470.43|3474.43|3472.43|3474.43|3472.43|3472.43|3470.43|46
1657690200000|2022-07-13 05:30:00|3473.43|3471.43|3469.43|3467.43|3473.43|3471.43|3469.43|3467.43|309
1657690500000|2022-07-13 05:35:00|3469.93|3467.93|3471.43|3469.43|3471.43|3469.43|3469.43|3467.43|99
1657690800000|2022-07-13 05:40:00|3470.43|3468.43|3471.43|3469.43|3472.43|3470.43|3470.43|3468.43|151
1657691100000|2022-07-13 05:45:00|3470.93|3468.93|3473.43|3471.43|3473.43|3471.43|3470.43|3468.43|570
1657691400000|2022-07-13 05:50:00|3472.43|3470.43|3475.43|3473.43|3475.43|3473.43|3472.43|3470.43|288
1657691700000|2022-07-13 05:55:00|3474.93|3472.93|3474.43|3472.43|3475.43|3473.43|3474.43|3472.43|122
1657692000000|2022-07-13 06:00:00|3474.18|3472.68|3471.18|3469.68|3474.18|3472.68|3470.18|3468.68|2184
1657692300000|2022-07-13 06:05:00|3470.18|3468.68|3468.18|3466.68|3471.18|3469.68|3467.18|3465.68|1149
1657692600000|2022-07-13 06:10:00|3467.68|3466.18|3467.18|3465.68|3469.18|3467.68|3464.18|3462.68|783
1657692900000|2022-07-13 06:15:00|3466.18|3464.68|3469.18|3467.68|3469.18|3467.68|3464.18|3462.68|1192
1657693200000|2022-07-13 06:20:00|3468.18|3466.68|3467.18|3465.68|3469.18|3467.68|3467.18|3465.68|410
1657693500000|2022-07-13 06:25:00|3466.18|3464.68|3468.18|3466.68|3468.18|3466.68|3466.18|3464.68|1820
1657693800000|2022-07-13 06:30:00|3467.18|3465.68|3466.18|3464.68|3468.18|3466.68|3465.18|3463.68|1375
1657694100000|2022-07-13 06:35:00|3465.18|3463.68|3471.18|3469.68|3472.18|3470.68|3465.18|3463.68|2085
1657694400000|2022-07-13 06:40:00|3472.18|3470.68|3475.18|3473.68|3476.18|3474.68|3471.18|3469.68|2572
1657694700000|2022-07-13 06:45:00|3474.18|3472.68|3476.18|3474.68|3477.18|3475.68|3473.18|3471.68|1543
1657695000000|2022-07-13 06:50:00|3476.68|3475.18|3474.18|3472.68|3477.18|3475.68|3472.18|3470.68|1217
1657695300000|2022-07-13 06:55:00|3473.68|3472.18|3474.18|3472.68|3476.18|3474.68|3472.18|3470.68|3685
1657695600000|2022-07-13 07:00:00|3473.18|3471.68|3470.18|3468.68|3474.18|3472.68|3466.18|3464.68|16323
1657695900000|2022-07-13 07:05:00|3469.18|3467.68|3464.18|3462.68|3471.18|3469.68|3461.18|3459.68|9205
1657696200000|2022-07-13 07:10:00|3465.18|3463.68|3465.18|3463.68|3471.18|3469.68|3463.18|3461.68|12813
1657696500000|2022-07-13 07:15:00|3464.18|3462.68|3465.18|3463.68|3465.18|3463.68|3458.18|3456.68|7989
1657696800000|2022-07-13 07:20:00|3464.18|3462.68|3465.18|3463.68|3465.18|3463.68|3462.18|3460.68|5391
1657697100000|2022-07-13 07:25:00|3464.18|3462.68|3464.18|3462.68|3467.18|3465.68|3461.18|3459.68|8587
1657697400000|2022-07-13 07:30:00|3463.18|3461.68|3465.18|3463.68|3469.18|3467.68|3461.18|3459.68|4871
1657697700000|2022-07-13 07:35:00|3464.18|3462.68|3462.18|3460.68|3467.18|3465.68|3457.68|3456.18|10233
1657698000000|2022-07-13 07:40:00|3461.34|3459.84|3459.34|3457.84|3462.34|3460.84|3458.34|3456.84|4809
1657698300000|2022-07-13 07:45:00|3458.34|3456.84|3458.34|3456.84|3460.34|3458.84|3454.34|3452.84|4075
1657698600000|2022-07-13 07:50:00|3457.34|3455.84|3454.34|3452.84|3457.34|3455.84|3454.34|3452.84|6045
1657698900000|2022-07-13 07:55:00|3453.34|3451.84|3454.34|3452.84|3456.34|3454.84|3452.34|3450.84|7648
1657699200000|2022-07-13 08:00:00|3455.34|3453.84|3455.34|3453.84|3458.34|3456.84|3450.34|3448.84|10868
1657699500000|2022-07-13 08:05:00|3454.34|3452.84|3450.34|3448.84|3456.34|3454.84|3447.34|3445.84|5729
1657699800000|2022-07-13 08:10:00|3449.34|3447.84|3446.34|3444.84|3450.34|3448.84|3446.34|3444.84|5149
1657700100000|2022-07-13 08:15:00|3445.34|3443.84|3450.34|3448.84|3452.34|3450.84|3445.34|3443.84|12549
1657700400000|2022-07-13 08:20:00|3449.34|3447.84|3450.34|3448.84|3452.34|3450.84|3448.34|3446.84|4801
1657700700000|2022-07-13 08:25:00|3451.34|3449.84|3454.34|3452.84|3455.34|3453.84|3450.34|3448.84|2825
1657701000000|2022-07-13 08:30:00|3453.34|3451.84|3459.34|3457.84|3459.34|3457.84|3453.34|3451.84|3084
1657701300000|2022-07-13 08:35:00|3460.34|3458.84|3462.34|3460.84|3463.34|3461.84|3458.34|3456.84|3303
1657701600000|2022-07-13 08:40:00|3461.34|3459.84|3460.34|3458.84|3463.34|3461.84|3460.34|3458.84|6256
1657701900000|2022-07-13 08:45:00|3461.34|3459.84|3467.34|3465.84|3470.34|3468.84|3460.34|3458.84|6442
1657702200000|2022-07-13 08:50:00|3468.34|3466.84|3466.34|3464.84|3468.34|3466.84|3465.34|3463.84|5879
1657702500000|2022-07-13 08:55:00|3467.34|3465.84|3470.34|3468.84|3471.34|3469.84|3464.34|3462.84|6804
1657702800000|2022-07-13 09:00:00|3471.34|3469.84|3469.34|3467.84|3471.34|3469.84|3468.34|3466.84|3435
1657703100000|2022-07-13 09:05:00|3470.34|3468.84|3467.34|3465.84|3471.34|3469.84|3467.34|3465.84|4281
1657703400000|2022-07-13 09:10:00|3466.34|3464.84|3466.34|3464.84|3468.34|3466.84|3464.34|3462.84|3602
1657703700000|2022-07-13 09:15:00|3467.34|3465.84|3463.34|3461.84|3468.34|3466.84|3463.34|3461.84|2190
1657704000000|2022-07-13 09:20:00|3464.34|3462.84|3466.34|3464.84|3469.34|3467.84|3463.34|3461.84|6955
1657704300000|2022-07-13 09:25:00|3465.34|3463.84|3470.34|3468.84|3470.34|3468.84|3465.34|3463.84|4343
1657704600000|2022-07-13 09:30:00|3469.34|3467.84|3470.34|3468.84|3471.34|3469.84|3467.34|3465.84|2321
1657704900000|2022-07-13 09:35:00|3471.34|3469.84|3469.34|3467.84|3471.34|3469.84|3467.34|3465.84|5408
1657705200000|2022-07-13 09:40:00|3468.34|3466.84|3465.34|3463.84|3469.34|3467.84|3464.34|3462.84|1871
1657705500000|2022-07-13 09:45:00|3466.34|3464.84|3468.34|3466.84|3469.34|3467.84|3465.34|3463.84|2127
1657705800000|2022-07-13 09:50:00|3467.34|3465.84|3467.34|3465.84|3468.34|3466.84|3465.34|3463.84|1960
1657706100000|2022-07-13 09:55:00|3466.34|3464.84|3466.34|3464.84|3468.34|3466.84|3466.34|3464.84|2784
1657706400000|2022-07-13 10:00:00|3465.34|3463.84|3462.34|3460.84|3465.34|3463.84|3462.34|3460.84|1350
1657706700000|2022-07-13 10:05:00|3463.34|3461.84|3461.34|3459.84|3463.34|3461.84|3461.34|3459.84|1831
1657707000000|2022-07-13 10:10:00|3462.34|3460.84|3459.34|3457.84|3462.34|3460.84|3459.34|3457.84|3323
1657707300000|2022-07-13 10:15:00|3460.34|3458.84|3459.34|3457.84|3462.34|3460.84|3459.34|3457.84|1601
1657707600000|2022-07-13 10:20:00|3460.34|3458.84|3459.34|3457.84|3461.34|3459.84|3458.34|3456.84|3929
1657707900000|2022-07-13 10:25:00|3458.34|3456.84|3456.34|3454.84|3459.34|3457.84|3453.34|3451.84|2531
1657708200000|2022-07-13 10:30:00|3456.84|3455.34|3458.34|3456.84|3458.84|3457.34|3455.34|3453.84|2519
1657708500000|2022-07-13 10:35:00|3457.34|3455.84|3456.34|3454.84|3459.34|3457.84|3453.34|3451.84|3423
1657708800000|2022-07-13 10:40:00|3456.84|3455.34|3458.34|3456.84|3459.34|3457.84|3456.34|3454.84|1772
1657709100000|2022-07-13 10:45:00|3459.34|3457.84|3457.34|3455.84|3459.34|3457.84|3457.34|3455.84|1880
1657709400000|2022-07-13 10:50:00|3458.34|3456.84|3456.34|3454.84|3459.34|3457.84|3456.34|3454.84|1530
1657709700000|2022-07-13 10:55:00|3455.34|3453.84|3458.34|3456.84|3458.34|3456.84|3455.34|3453.84|1867
1657710000000|2022-07-13 11:00:00|3457.34|3455.84|3457.34|3455.84|3457.34|3455.84|3454.34|3452.84|1688
1657710300000|2022-07-13 11:05:00|3456.34|3454.84|3457.34|3455.84|3457.34|3455.84|3454.34|3452.84|10989
1657710600000|2022-07-13 11:10:00|3456.34|3454.84|3459.34|3457.84|3460.34|3458.84|3456.34|3454.84|1729
1657710900000|2022-07-13 11:15:00|3458.34|3456.84|3459.34|3457.84|3461.34|3459.84|3458.34|3456.84|1571
1657711200000|2022-07-13 11:20:00|3458.34|3456.84|3452.34|3450.84|3459.34|3457.84|3451.34|3449.84|8963
1657711500000|2022-07-13 11:25:00|3451.34|3449.84|3451.34|3449.84|3453.34|3451.84|3451.34|3449.84|5245
1657711800000|2022-07-13 11:30:00|3452.34|3450.84|3453.34|3451.84|3453.34|3451.84|3450.34|3448.84|3208
1657712100000|2022-07-13 11:35:00|3454.34|3452.84|3454.34|3452.84|3455.34|3453.84|3452.34|3450.84|2611
1657712400000|2022-07-13 11:40:00|3454.94|3453.44|3454.94|3453.44|3456.94|3455.44|3451.94|3450.44|4367
1657712700000|2022-07-13 11:45:00|3455.44|3453.94|3458.94|3457.44|3458.94|3457.44|3454.94|3453.44|3234
1657713000000|2022-07-13 11:50:00|3458.44|3456.94|3456.94|3455.44|3458.94|3457.44|3455.94|3454.44|1209
1657713300000|2022-07-13 11:55:00|3457.94|3456.44|3454.94|3453.44|3457.94|3456.44|3454.94|3453.44|3756
1657713600000|2022-07-13 12:00:00|3453.94|3452.44|3457.94|3456.44|3460.94|3459.44|3453.94|3452.44|4529
1657713900000|2022-07-13 12:05:00|3456.94|3455.44|3456.94|3455.44|3457.94|3456.44|3455.94|3454.44|1621
1657714200000|2022-07-13 12:10:00|3455.94|3454.44|3455.44|3453.94|3456.94|3455.44|3452.94|3451.44|3227
1657714500000|2022-07-13 12:15:00|3455.94|3454.44|3455.94|3454.44|3455.94|3454.44|3452.94|3451.44|3039
1657714800000|2022-07-13 12:20:00|3456.94|3455.44|3457.94|3456.44|3459.44|3457.94|3454.94|3453.44|7276
1657715100000|2022-07-13 12:25:00|3456.94|3455.44|3468.94|3467.44|3476.94|3475.44|3456.94|3455.44|9748
1657715400000|2022-07-13 12:30:00|3467.94|3466.44|3423.94|3422.44|3468.94|3467.44|3419.94|3418.44|40450
1657715700000|2022-07-13 12:35:00|3422.94|3421.44|3416.94|3415.44|3426.94|3425.44|3416.94|3415.44|16709
1657716000000|2022-07-13 12:40:00|3417.94|3416.44|3415.94|3414.44|3418.94|3417.44|3412.94|3411.44|12698
1657716300000|2022-07-13 12:45:00|3416.94|3415.44|3420.94|3419.44|3420.94|3419.44|3409.94|3408.44|11950
1657716600000|2022-07-13 12:50:00|3419.94|3418.44|3430.94|3429.44|3430.94|3429.44|3419.94|3418.44|20132
1657716900000|2022-07-13 12:55:00|3429.94|3428.44|3433.94|3432.44|3436.94|3435.44|3424.94|3423.44|15670
1657717200000|2022-07-13 13:00:00|3432.94|3431.44|3438.44|3436.94|3439.94|3438.44|3430.94|3429.44|11221
1657717500000|2022-07-13 13:05:00|3438.94|3437.44|3431.94|3430.44|3438.94|3437.44|3429.94|3428.44|10403
1657717800000|2022-07-13 13:10:00|3430.94|3429.44|3432.94|3431.44|3435.94|3434.44|3429.94|3428.44|5386
1657718100000|2022-07-13 13:15:00|3433.94|3432.44|3429.94|3428.44|3436.94|3435.44|3427.94|3426.44|4413
1657718400000|2022-07-13 13:20:00|3430.94|3429.44|3421.94|3420.44|3430.94|3429.44|3420.94|3419.44|6234
1657718700000|2022-07-13 13:25:00|3422.94|3421.44|3420.94|3419.44|3423.94|3422.44|3419.94|3418.44|5329
1657719000000|2022-07-13 13:30:00|3421.94|3420.44|3430.94|3429.44|3432.94|3431.44|3420.94|3419.44|14009
1657719300000|2022-07-13 13:35:00|3431.94|3430.44|3442.94|3441.44|3442.94|3441.44|3425.94|3424.44|13835
1657719600000|2022-07-13 13:40:00|3443.94|3442.44|3434.94|3433.44|3444.94|3443.44|3434.94|3433.44|12114
1657719900000|2022-07-13 13:45:00|3435.94|3434.44|3444.94|3443.44|3445.94|3444.44|3428.94|3427.44|8344
1657720200000|2022-07-13 13:50:00|3445.94|3444.44|3440.94|3439.44|3445.94|3444.44|3439.94|3438.44|7631
1657720500000|2022-07-13 13:55:00|3440.44|3438.94|3437.94|3436.44|3440.94|3439.44|3434.94|3433.44|8846
1657720800000|2022-07-13 14:00:00|3435.94|3434.44|3432.94|3431.44|3436.94|3435.44|3426.94|3425.44|11715
1657721100000|2022-07-13 14:05:00|3431.94|3430.44|3429.94|3428.44|3434.94|3433.44|3425.94|3424.44|6992
1657721400000|2022-07-13 14:10:00|3429.97|3428.47|3429.97|3428.47|3434.97|3433.47|3427.97|3426.47|9695
1657721700000|2022-07-13 14:15:00|3428.97|3427.47|3420.97|3419.47|3431.97|3430.47|3420.97|3419.47|10906
1657722000000|2022-07-13 14:20:00|3419.97|3418.47|3423.97|3422.47|3426.97|3425.47|3415.97|3414.47|10707
1657722300000|2022-07-13 14:25:00|3422.97|3421.47|3430.97|3429.47|3430.97|3429.47|3421.97|3420.47|8869
1657722600000|2022-07-13 14:30:00|3429.97|3428.47|3434.97|3433.47|3437.97|3436.47|3427.97|3426.47|17428
1657722900000|2022-07-13 14:35:00|3435.97|3434.47|3435.97|3434.47|3437.97|3436.47|3431.97|3430.47|8723
1657723200000|2022-07-13 14:40:00|3436.97|3435.47|3445.97|3444.47|3445.97|3444.47|3433.97|3432.47|11160
1657723500000|2022-07-13 14:45:00|3446.47|3444.97|3448.97|3447.47|3448.97|3447.47|3444.97|3443.47|10878
1657723800000|2022-07-13 14:50:00|3449.97|3448.47|3451.97|3450.47|3454.97|3453.47|3447.97|3446.47|11655
1657724100000|2022-07-13 14:55:00|3452.97|3451.47|3452.97|3451.47|3457.97|3456.47|3451.97|3450.47|8290
1657724400000|2022-07-13 15:00:00|3451.97|3450.47|3454.97|3453.47|3456.97|3455.47|3449.97|3448.47|10150
1657724700000|2022-07-13 15:05:00|3455.97|3454.47|3459.97|3458.47|3465.97|3464.47|3455.97|3454.47|13849
1657725000000|2022-07-13 15:10:00|3460.97|3459.47|3463.97|3462.47|3463.97|3462.47|3459.97|3458.47|4485
1657725300000|2022-07-13 15:15:00|3464.97|3463.47|3460.97|3459.47|3464.97|3463.47|3459.97|3458.47|7657
1657725600000|2022-07-13 15:20:00|3461.97|3460.47|3459.97|3458.47|3462.97|3461.47|3459.97|3458.47|10903
1657725900000|2022-07-13 15:25:00|3458.97|3457.47|3454.97|3453.47|3459.97|3458.47|3453.97|3452.47|24856
1657726200000|2022-07-13 15:30:00|3453.97|3452.47|3453.97|3452.47|3455.97|3454.47|3452.97|3451.47|30875
1657726500000|2022-07-13 15:35:00|3454.47|3452.97|3453.97|3452.47|3455.97|3454.47|3452.97|3451.47|19303
1657726800000|2022-07-13 15:40:00|3452.97|3451.47|3452.97|3451.47|3457.97|3456.47|3451.97|3450.47|10790
1657727100000|2022-07-13 15:45:00|3451.97|3450.47|3455.97|3454.47|3455.97|3454.47|3451.97|3450.47|3146
1657727400000|2022-07-13 15:50:00|3456.97|3455.47|3457.97|3456.47|3461.97|3460.47|3456.97|3455.47|3478
1657727700000|2022-07-13 15:55:00|3456.97|3455.47|3458.97|3457.47|3459.97|3458.47|3456.97|3455.47|2582
1657728000000|2022-07-13 16:00:00|3459.47|3457.97|3463.97|3462.47|3463.97|3462.47|3458.47|3456.97|2444
1657728300000|2022-07-13 16:05:00|3463.47|3461.97|3465.97|3464.47|3466.97|3465.47|3462.97|3461.47|3030
1657728600000|2022-07-13 16:10:00|3464.97|3463.47|3461.97|3460.47|3465.97|3464.47|3460.97|3459.47|2049
1657728900000|2022-07-13 16:15:00|3460.97|3459.47|3462.97|3461.47|3462.97|3461.47|3459.97|3458.47|1568
1657729200000|2022-07-13 16:20:00|3461.97|3460.47|3463.97|3462.47|3463.97|3462.47|3459.97|3458.47|1525
1657729500000|2022-07-13 16:25:00|3464.97|3463.47|3464.97|3463.47|3464.97|3463.47|3462.97|3461.47|2697
1657729800000|2022-07-13 16:30:00|3463.97|3462.47|3464.97|3463.47|3465.97|3464.47|3463.97|3462.47|2067
1657730100000|2022-07-13 16:35:00|3463.97|3462.47|3465.97|3464.47|3465.97|3464.47|3462.97|3461.47|1009
1657730400000|2022-07-13 16:40:00|3464.97|3463.47|3465.97|3464.47|3465.97|3464.47|3463.97|3462.47|621
1657730700000|2022-07-13 16:45:00|3464.97|3463.47|3466.97|3465.47|3466.97|3465.47|3463.97|3462.47|1145
1657731000000|2022-07-13 16:50:00|3465.97|3464.47|3468.97|3467.47|3468.97|3467.47|3465.97|3464.47|940
1657731300000|2022-07-13 16:55:00|3468.47|3466.97|3468.97|3467.47|3468.97|3467.47|3466.97|3465.47|937
1657731600000|2022-07-13 17:00:00|3467.97|3466.47|3472.97|3471.47|3474.97|3473.47|3467.97|3466.47|3350
1657731900000|2022-07-13 17:05:00|3473.47|3471.97|3470.47|3468.97|3474.97|3473.47|3469.97|3468.47|2686
1657732200000|2022-07-13 17:10:00|3470.97|3469.47|3473.97|3472.47|3473.97|3472.47|3469.97|3468.47|659
1657732500000|2022-07-13 17:15:00|3472.97|3471.47|3465.97|3464.47|3473.97|3472.47|3464.97|3463.47|1757
1657732800000|2022-07-13 17:20:00|3464.97|3463.47|3467.97|3466.47|3467.97|3466.47|3463.97|3462.47|759
1657733100000|2022-07-13 17:25:00|3466.97|3465.47|3467.97|3466.47|3467.97|3466.47|3464.97|3463.47|1179
1657733400000|2022-07-13 17:30:00|3466.97|3465.47|3465.97|3464.47|3467.97|3466.47|3463.97|3462.47|436
1657733700000|2022-07-13 17:35:00|3465.47|3463.97|3462.97|3461.47|3465.97|3464.47|3461.97|3460.47|847
1657734000000|2022-07-13 17:40:00|3462.47|3460.97|3466.97|3465.47|3467.97|3466.47|3461.97|3460.47|835
1657734300000|2022-07-13 17:45:00|3467.97|3466.47|3470.97|3469.47|3470.97|3469.47|3466.97|3465.47|446
1657734600000|2022-07-13 17:50:00|3471.97|3470.47|3467.97|3466.47|3471.97|3470.47|3467.97|3466.47|619
1657734900000|2022-07-13 17:55:00|3468.97|3467.47|3469.97|3468.47|3469.97|3468.47|3466.97|3465.47|468
1657735200000|2022-07-13 18:00:00|3468.97|3467.47|3456.97|3455.47|3468.97|3467.47|3455.97|3454.47|2908
1657735500000|2022-07-13 18:05:00|3455.97|3454.47|3457.97|3456.47|3461.97|3460.47|3455.97|3454.47|1304
1657735800000|2022-07-13 18:10:00|3458.97|3457.47|3461.97|3460.47|3462.97|3461.47|3456.97|3455.47|1006
1657736100000|2022-07-13 18:15:00|3462.47|3460.97|3463.97|3462.47|3463.97|3462.47|3459.47|3457.97|423
1657736400000|2022-07-13 18:20:00|3462.97|3461.47|3466.97|3465.47|3466.97|3465.47|3461.97|3460.47|696
1657736700000|2022-07-13 18:25:00|3466.47|3464.97|3468.97|3467.47|3468.97|3467.47|3463.97|3462.47|581
1657737000000|2022-07-13 18:30:00|3469.97|3468.47|3471.97|3470.47|3471.97|3470.47|3468.47|3466.97|889
1657737300000|2022-07-13 18:35:00|3472.97|3471.47|3472.97|3471.47|3473.47|3471.97|3469.97|3468.47|563
1657737600000|2022-07-13 18:40:00|3473.97|3472.47|3471.97|3470.47|3473.97|3472.47|3471.97|3470.47|822
1657737900000|2022-07-13 18:45:00|3472.97|3471.47|3470.97|3469.47|3474.97|3473.47|3469.97|3468.47|740
1657738200000|2022-07-13 18:50:00|3470.47|3468.97|3469.97|3468.47|3472.97|3471.47|3468.97|3467.47|433
1657738500000|2022-07-13 18:55:00|3469.47|3467.97|3475.97|3474.47|3475.97|3474.47|3466.97|3465.47|684
1657738800000|2022-07-13 19:00:00|3474.97|3473.47|3473.97|3472.47|3475.97|3474.47|3470.97|3469.47|822
1657739100000|2022-07-13 19:05:00|3472.97|3471.47|3468.97|3467.47|3472.97|3471.47|3467.97|3466.47|811
1657739400000|2022-07-13 19:10:00|3469.97|3468.47|3471.97|3470.47|3472.97|3471.47|3468.97|3467.47|677
1657739700000|2022-07-13 19:15:00|3471.47|3469.97|3471.97|3470.47|3471.97|3470.47|3469.97|3468.47|336
1657740000000|2022-07-13 19:20:00|3472.47|3470.97|3469.97|3468.47|3472.97|3471.47|3469.97|3468.47|357
1657740300000|2022-07-13 19:25:00|3470.47|3468.97|3467.97|3466.47|3470.97|3469.47|3467.97|3466.47|644
1657740600000|2022-07-13 19:30:00|3468.97|3467.47|3463.97|3462.47|3469.47|3467.97|3462.97|3461.47|1084
1657740900000|2022-07-13 19:35:00|3463.47|3461.97|3466.97|3465.47|3466.97|3465.47|3462.97|3461.47|739
1657741200000|2022-07-13 19:40:00|3466.47|3464.97|3463.97|3462.47|3466.97|3465.47|3462.97|3461.47|625
1657741500000|2022-07-13 19:45:00|3462.97|3461.47|3464.97|3463.47|3464.97|3463.47|3462.97|3461.47|1047
1657741800000|2022-07-13 19:50:00|3463.97|3462.47|3464.97|3463.47|3465.97|3464.47|3461.97|3460.47|2515
1657742100000|2022-07-13 19:55:00|3463.97|3462.47|3463.97|3462.47|3468.97|3467.47|3462.97|3461.47|4270
1657742400000|2022-07-13 20:00:00|3465.52|3462.52|3465.72|3462.72|3466.72|3463.72|3464.12|3461.12|7455
1657742700000|2022-07-13 20:05:00|3465.52|3462.52|3464.12|3461.12|3465.92|3462.92|3463.22|3460.22|0
1657743000000|2022-07-13 20:10:00|3464.32|3461.32|3461.62|3458.62|3465.32|3462.32|3461.62|3458.62|0
1657743300000|2022-07-13 20:15:00|3461.82|3458.82|3460.22|3457.22|3462.52|3459.52|3460.12|3457.12|0
1657743600000|2022-07-13 20:20:00|3460.12|3457.12|3460.42|3457.42|3460.62|3457.62|3459.82|3456.82|0
1657743900000|2022-07-13 20:25:00|3460.02|3457.02|3461.02|3458.02|3461.02|3458.02|3459.42|3456.42|0
1657744200000|2022-07-13 20:30:00|3460.82|3457.82|3461.02|3458.02|3461.42|3458.42|3460.82|3457.82|0
1657744500000|2022-07-13 20:35:00|3461.22|3458.22|3460.42|3457.42|3461.22|3458.22|3459.62|3456.62|0
1657744800000|2022-07-13 20:40:00|3460.62|3457.62|3459.62|3456.62|3460.82|3457.82|3459.62|3456.62|0
1657745100000|2022-07-13 20:45:00|3459.72|3456.72|3459.42|3456.42|3460.02|3457.02|3458.82|3455.82|0
1657745400000|2022-07-13 20:50:00|3459.22|3456.22|3460.12|3457.12|3460.42|3457.42|3458.82|3455.82|0
1657745700000|2022-07-13 20:55:00|3460.02|3457.02|3459.62|3456.62|3460.62|3457.62|3459.52|3456.52|0
1657746000000|2022-07-13 21:00:00|3459.82|3456.82|3459.72|3456.72|3459.82|3456.82|3459.62|3456.62|0
1657746300000|2022-07-13 21:05:00|3459.62|3456.62|3459.72|3456.72|3459.82|3456.82|3459.62|3456.62|0
1657746600000|2022-07-13 21:10:00|3459.62|3456.62|3459.22|3456.22|3459.62|3456.62|3458.82|3455.82|0
1657746900000|2022-07-13 21:15:00|3458.92|3455.92|3459.02|3456.02|3459.12|3456.12|3458.82|3455.82|0
1657747200000|2022-07-13 21:20:00|3459.12|3456.12|3459.02|3456.02|3459.32|3456.32|3459.02|3456.02|0
1657747500000|2022-07-13 21:25:00|3459.32|3456.32|3460.32|3457.32|3460.32|3457.32|3459.22|3456.22|0
1657747800000|2022-07-13 21:30:00|3459.32|3456.32|3459.12|3456.12|3459.42|3456.42|3459.12|3456.12|0
1657748100000|2022-07-13 21:35:00|3459.32|3456.32|3459.22|3456.22|3459.32|3456.32|3459.22|3456.22|0
1657748400000|2022-07-13 21:40:00|3459.32|3456.32|3459.32|3456.32|3459.32|3456.32|3459.32|3456.32|0
1657748700000|2022-07-13 21:45:00|3459.42|3456.42|3459.32|3456.32|3459.42|3456.42|3459.22|3456.22|0
1657749000000|2022-07-13 21:50:00|3459.22|3456.22|3459.22|3456.22|3459.32|3456.32|3459.22|3456.22|0
1657749300000|2022-07-13 21:55:00|3459.32|3456.32|3459.22|3456.22|3459.32|3456.32|3459.02|3456.02|0
1657749600000|2022-07-13 22:00:00|3459.12|3456.12|3458.52|3455.52|3459.82|3456.82|3457.02|3454.02|0
1657749900000|2022-07-13 22:05:00|3458.02|3455.02|3456.02|3453.02|3458.32|3455.32|3455.72|3452.72|0
1657750200000|2022-07-13 22:10:00|3456.12|3453.12|3457.02|3454.02|3457.12|3454.12|3455.82|3452.82|0
1657750500000|2022-07-13 22:15:00|3456.92|3453.92|3457.52|3454.52|3458.32|3455.32|3456.92|3453.92|0
1657750800000|2022-07-13 22:20:00|3457.72|3454.72|3457.32|3454.32|3457.92|3454.92|3456.72|3453.72|0
1657751100000|2022-07-13 22:25:00|3457.52|3454.52|3457.32|3454.32|3457.52|3454.52|3455.82|3452.82|0
1657751400000|2022-07-13 22:30:00|3457.12|3454.12|3453.82|3450.82|3457.52|3454.52|3453.82|3450.82|0
1657751700000|2022-07-13 22:35:00|3454.02|3451.02|3450.82|3447.82|3454.02|3451.02|3450.42|3447.42|0
1657752000000|2022-07-13 22:40:00|3450.92|3447.92|3450.22|3447.22|3452.02|3449.02|3450.22|3447.22|0
1657752300000|2022-07-13 22:45:00|3450.02|3447.02|3450.42|3447.42|3451.62|3448.62|3448.92|3445.92|0
1657752600000|2022-07-13 22:50:00|3450.52|3447.52|3451.42|3448.42|3452.62|3449.62|3450.42|3447.42|0
1657752900000|2022-07-13 22:55:00|3451.52|3448.52|3451.62|3448.62|3452.02|3449.02|3451.02|3448.02|0
1657753200000|2022-07-13 23:00:00|3451.42|3448.42|3453.02|3450.02|3454.32|3451.32|3451.22|3448.22|0
1657753500000|2022-07-13 23:05:00|3452.92|3449.92|3453.02|3450.02|3453.12|3450.12|3452.02|3449.02|0
1657753800000|2022-07-13 23:10:00|3453.12|3450.12|3448.72|3445.72|3453.12|3450.12|3448.52|3445.52|0
1657754100000|2022-07-13 23:15:00|3448.52|3445.52|3447.72|3444.72|3449.12|3446.12|3447.72|3444.72|0
1657754400000|2022-07-13 23:20:00|3447.92|3444.92|3449.82|3446.82|3450.12|3447.12|3447.72|3444.72|0
1657754700000|2022-07-13 23:25:00|3449.92|3446.92|3448.52|3445.52|3450.12|3447.12|3448.32|3445.32|0
1657755000000|2022-07-13 23:30:00|3448.62|3445.62|3449.12|3446.12|3450.22|3447.22|3448.32|3445.32|0
1657755300000|2022-07-13 23:35:00|3449.22|3446.22|3444.42|3441.42|3449.32|3446.32|3444.42|3441.42|0
1657755600000|2022-07-13 23:40:00|3444.62|3441.62|3445.62|3442.62|3445.62|3442.62|3442.82|3439.82|0
1657755900000|2022-07-13 23:45:00|3445.42|3442.42|3445.22|3442.22|3445.62|3442.62|3444.22|3441.22|0
1657756200000|2022-07-13 23:50:00|3445.02|3442.02|3446.42|3443.42|3447.32|3444.32|3445.02|3442.02|0
1657756500000|2022-07-13 23:55:00|3446.52|3443.52|3446.52|3443.52|3447.32|3444.32|3446.42|3443.42|0
1657756800000|2022-07-14 00:00:00|3446.32|3443.32|3448.72|3445.72|3448.92|3445.92|3444.02|3441.02|0
1657757100000|2022-07-14 00:05:00|3448.92|3445.92|3449.12|3446.12|3449.62|3446.62|3448.12|3445.12|0
1657757400000|2022-07-14 00:10:00|3449.32|3446.32|3449.62|3446.62|3449.82|3446.82|3448.12|3445.12|0
1657757700000|2022-07-14 00:15:00|3447.62|3444.62|3450.22|3448.22|3451.22|3449.22|3445.22|3443.22|1856
1657758000000|2022-07-14 00:20:00|3451.22|3449.22|3447.22|3445.22|3451.72|3449.72|3447.22|3445.22|417
1657758300000|2022-07-14 00:25:00|3446.22|3444.22|3448.22|3446.22|3449.22|3447.22|3446.22|3444.22|115
1657758600000|2022-07-14 00:30:00|3448.72|3446.72|3448.22|3446.22|3450.22|3448.22|3448.22|3446.22|198
1657758900000|2022-07-14 00:35:00|3449.22|3447.22|3447.22|3445.22|3449.22|3447.22|3446.22|3444.22|99
1657759200000|2022-07-14 00:40:00|3448.22|3446.22|3447.22|3445.22|3449.22|3447.22|3447.22|3445.22|238
1657759500000|2022-07-14 00:45:00|3446.22|3444.22|3448.22|3446.22|3448.22|3446.22|3446.22|3444.22|508
1657759800000|2022-07-14 00:50:00|3447.22|3445.22|3448.22|3446.22|3449.22|3447.22|3447.22|3445.22|218
1657760100000|2022-07-14 00:55:00|3447.22|3445.22|3448.22|3446.22|3449.22|3447.22|3447.22|3445.22|164
1657760400000|2022-07-14 01:00:00|3447.72|3445.72|3449.22|3447.22|3449.22|3447.22|3447.22|3445.22|170
1657760700000|2022-07-14 01:05:00|3448.22|3446.22|3450.22|3448.22|3450.22|3448.22|3448.22|3446.22|161
1657761000000|2022-07-14 01:10:00|3451.22|3449.22|3451.22|3449.22|3453.22|3451.22|3450.22|3448.22|221
1657761300000|2022-07-14 01:15:00|3452.22|3450.22|3455.22|3453.22|3455.22|3453.22|3452.22|3450.22|464
1657761600000|2022-07-14 01:20:00|3456.22|3454.22|3457.22|3455.22|3458.22|3456.22|3455.22|3453.22|176
1657761900000|2022-07-14 01:25:00|3456.22|3454.22|3457.22|3455.22|3458.22|3456.22|3456.22|3454.22|87
1657762200000|2022-07-14 01:30:00|3457.72|3455.72|3458.22|3456.22|3459.22|3457.22|3455.22|3453.22|329
1657762500000|2022-07-14 01:35:00|3457.72|3455.72|3459.22|3457.22|3460.22|3458.22|3456.22|3454.22|204
1657762800000|2022-07-14 01:40:00|3458.72|3456.72|3458.22|3456.22|3459.22|3457.22|3456.22|3454.22|165
1657763100000|2022-07-14 01:45:00|3458.72|3456.72|3457.22|3455.22|3459.22|3457.22|3457.22|3455.22|205
1657763400000|2022-07-14 01:50:00|3458.22|3456.22|3457.22|3455.22|3458.22|3456.22|3455.22|3453.22|784
1657763700000|2022-07-14 01:55:00|3458.22|3456.22|3461.22|3459.22|3463.22|3461.22|3458.22|3456.22|555
1657764000000|2022-07-14 02:00:00|3461.72|3459.72|3461.22|3459.22|3462.22|3460.22|3460.22|3458.22|239
1657764300000|2022-07-14 02:05:00|3462.22|3460.22|3461.22|3459.22|3463.22|3461.22|3460.22|3458.22|67
1657764600000|2022-07-14 02:10:00|3460.22|3458.22|3459.22|3457.22|3461.72|3459.72|3459.22|3457.22|114
1657764900000|2022-07-14 02:15:00|3458.22|3456.22|3458.22|3456.22|3459.72|3457.72|3457.22|3455.22|81
1657765200000|2022-07-14 02:20:00|3458.72|3456.72|3460.22|3458.22|3460.22|3458.22|3458.22|3456.22|110
1657765500000|2022-07-14 02:25:00|3459.22|3457.22|3459.22|3457.22|3461.22|3459.22|3459.22|3457.22|132
1657765800000|2022-07-14 02:30:00|3460.22|3458.22|3462.22|3460.22|3463.22|3461.22|3460.22|3458.22|197
1657766100000|2022-07-14 02:35:00|3462.72|3460.72|3466.22|3464.22|3466.22|3464.22|3462.22|3460.22|280
1657766400000|2022-07-14 02:40:00|3465.22|3463.22|3464.72|3462.72|3467.22|3465.22|3464.22|3462.22|45
1657766700000|2022-07-14 02:45:00|3465.22|3463.22|3463.22|3461.22|3465.22|3463.22|3462.22|3460.22|30
1657767000000|2022-07-14 02:50:00|3464.22|3462.22|3462.22|3460.22|3464.22|3462.22|3462.22|3460.22|38
1657767300000|2022-07-14 02:55:00|3463.22|3461.22|3463.22|3461.22|3464.22|3462.22|3463.22|3461.22|73
1657767600000|2022-07-14 03:00:00|3464.22|3462.22|3466.22|3464.22|3467.22|3465.22|3463.22|3461.22|149
1657767900000|2022-07-14 03:05:00|3466.72|3464.72|3467.22|3465.22|3468.22|3466.22|3466.22|3464.22|116
1657768200000|2022-07-14 03:10:00|3467.72|3465.72|3467.22|3465.22|3468.22|3466.22|3466.22|3464.22|81
1657768500000|2022-07-14 03:15:00|3467.72|3465.72|3466.22|3464.22|3468.22|3466.22|3466.22|3464.22|33
1657768800000|2022-07-14 03:20:00|3467.22|3465.22|3467.22|3465.22|3469.22|3467.22|3467.22|3465.22|76
1657769100000|2022-07-14 03:25:00|3468.22|3466.22|3469.22|3467.22|3470.22|3468.22|3467.22|3465.22|137
1657769400000|2022-07-14 03:30:00|3469.72|3467.72|3469.22|3467.22|3470.22|3468.22|3468.22|3466.22|181
1657769700000|2022-07-14 03:35:00|3470.22|3468.22|3468.22|3466.22|3471.22|3469.22|3467.72|3465.72|151
1657770000000|2022-07-14 03:40:00|3467.22|3465.22|3470.22|3468.22|3472.22|3470.22|3467.22|3465.22|171
1657770300000|2022-07-14 03:45:00|3469.72|3467.72|3467.22|3465.22|3470.22|3468.22|3467.22|3465.22|140
1657770600000|2022-07-14 03:50:00|3468.22|3466.22|3467.22|3465.22|3468.22|3466.22|3467.22|3465.22|30
1657770900000|2022-07-14 03:55:00|3466.22|3464.22|3466.22|3464.22|3467.22|3465.22|3466.22|3464.22|69
1657771200000|2022-07-14 04:00:00|3466.72|3464.72|3468.22|3466.22|3468.22|3466.22|3466.22|3464.22|32
1657771500000|2022-07-14 04:05:00|3467.72|3465.72|3466.22|3464.22|3468.22|3466.22|3465.22|3463.22|36
1657771800000|2022-07-14 04:10:00|3466.72|3464.72|3464.22|3462.22|3467.22|3465.22|3464.22|3462.22|153
1657772100000|2022-07-14 04:15:00|3465.22|3463.22|3465.22|3463.22|3466.22|3464.22|3464.22|3462.22|111
1657772400000|2022-07-14 04:20:00|3464.22|3462.22|3465.22|3463.22|3465.22|3463.22|3464.22|3462.22|12
1657772700000|2022-07-14 04:25:00|3466.22|3464.22|3466.22|3464.22|3466.22|3464.22|3466.22|3464.22|1
1657773000000|2022-07-14 04:30:00|3465.22|3463.22|3467.22|3465.22|3467.22|3465.22|3465.22|3463.22|55
1657773300000|2022-07-14 04:35:00|3467.72|3465.72|3467.22|3465.22|3468.22|3466.22|3467.22|3465.22|10
1657773600000|2022-07-14 04:40:00|3467.72|3465.72|3467.22|3465.22|3467.72|3465.72|3467.22|3465.22|14
1657773900000|2022-07-14 04:45:00|3467.72|3465.72|3468.22|3466.22|3469.22|3467.22|3467.22|3465.22|42
1657774200000|2022-07-14 04:50:00|3467.22|3465.22|3467.22|3465.22|3467.22|3465.22|3466.22|3464.22|100
1657774500000|2022-07-14 04:55:00|3466.72|3464.72|3468.22|3466.22|3468.22|3466.22|3466.72|3464.72|72
1657774800000|2022-07-14 05:00:00|3469.22|3467.22|3469.22|3467.22|3470.22|3468.22|3467.22|3465.22|121
1657775100000|2022-07-14 05:05:00|3470.22|3468.22|3468.22|3466.22|3470.22|3468.22|3467.22|3465.22|319
1657775400000|2022-07-14 05:10:00|3467.72|3465.72|3467.22|3465.22|3468.22|3466.22|3467.22|3465.22|63
1657775700000|2022-07-14 05:15:00|3468.22|3466.22|3467.22|3465.22|3469.22|3467.22|3466.22|3464.22|165
1657776000000|2022-07-14 05:20:00|3466.22|3464.22|3464.22|3462.22|3466.22|3464.22|3464.22|3462.22|141
1657776300000|2022-07-14 05:25:00|3465.22|3463.22|3465.22|3463.22|3466.22|3464.22|3463.72|3461.72|181
1657776600000|2022-07-14 05:30:00|3466.22|3464.22|3467.22|3465.22|3467.22|3465.22|3465.22|3463.22|217
1657776900000|2022-07-14 05:35:00|3466.72|3464.72|3462.22|3460.22|3467.22|3465.22|3462.22|3460.22|341
1657777200000|2022-07-14 05:40:00|3461.22|3459.22|3457.22|3455.22|3462.22|3460.22|3457.22|3455.22|810
1657777500000|2022-07-14 05:45:00|3458.22|3456.22|3456.22|3454.22|3458.22|3456.22|3455.22|3453.22|513
1657777800000|2022-07-14 05:50:00|3455.22|3453.22|3454.22|3452.22|3456.22|3454.22|3453.22|3451.22|1037
1657778100000|2022-07-14 05:55:00|3453.22|3451.22|3453.22|3451.22|3454.22|3452.22|3452.22|3450.22|707
1657778400000|2022-07-14 06:00:00|3452.97|3451.47|3450.97|3449.47|3454.97|3453.47|3447.97|3446.47|1855
1657778700000|2022-07-14 06:05:00|3451.97|3450.47|3454.97|3453.47|3456.97|3455.47|3451.97|3450.47|1257
1657779000000|2022-07-14 06:10:00|3453.97|3452.47|3454.97|3453.47|3456.97|3455.47|3453.97|3452.47|769
1657779300000|2022-07-14 06:15:00|3453.97|3452.47|3449.97|3448.47|3453.97|3452.47|3448.97|3447.47|2065
1657779600000|2022-07-14 06:20:00|3448.97|3447.47|3449.97|3448.47|3452.97|3451.47|3447.97|3446.47|6636
1657779900000|2022-07-14 06:25:00|3450.97|3449.47|3449.97|3448.47|3451.97|3450.47|3448.97|3447.47|1125
1657780200000|2022-07-14 06:30:00|3449.47|3447.97|3447.97|3446.47|3449.97|3448.47|3445.97|3444.47|1459
1657780500000|2022-07-14 06:35:00|3448.97|3447.47|3445.97|3444.47|3448.97|3447.47|3445.97|3444.47|2319
1657780800000|2022-07-14 06:40:00|3444.97|3443.47|3446.97|3445.47|3447.97|3446.47|3444.97|3443.47|1150
1657781100000|2022-07-14 06:45:00|3445.97|3444.47|3448.97|3447.47|3449.97|3448.47|3445.97|3444.47|1191
1657781400000|2022-07-14 06:50:00|3447.97|3446.47|3444.97|3443.47|3449.97|3448.47|3444.97|3443.47|1203
1657781700000|2022-07-14 06:55:00|3445.97|3444.47|3442.97|3441.47|3446.97|3445.47|3441.97|3440.47|2404
1657782000000|2022-07-14 07:00:00|3443.97|3442.47|3442.97|3441.47|3452.97|3451.47|3440.97|3439.47|10466
1657782300000|2022-07-14 07:05:00|3441.97|3440.47|3436.97|3435.47|3443.97|3442.47|3436.97|3435.47|11787
1657782600000|2022-07-14 07:10:00|3437.47|3435.97|3440.97|3439.47|3444.97|3443.47|3434.97|3433.47|5526
1657782900000|2022-07-14 07:15:00|3441.97|3440.47|3445.97|3444.47|3450.97|3449.47|3439.97|3438.47|5791
1657783200000|2022-07-14 07:20:00|3444.97|3443.47|3452.97|3451.47|3452.97|3451.47|3444.97|3443.47|5490
1657783500000|2022-07-14 07:25:00|3453.97|3452.47|3454.97|3453.47|3456.97|3455.47|3450.97|3449.47|7545
1657783800000|2022-07-14 07:30:00|3454.47|3452.97|3446.97|3445.47|3454.97|3453.47|3445.97|3444.47|7383
1657784100000|2022-07-14 07:35:00|3447.97|3446.47|3443.97|3442.47|3452.97|3451.47|3443.97|3442.47|5831
1657784400000|2022-07-14 07:40:00|3443.53|3442.03|3443.53|3442.03|3447.53|3446.03|3439.53|3438.03|9289
1657784700000|2022-07-14 07:45:00|3444.53|3443.03|3440.53|3439.03|3444.53|3443.03|3439.53|3438.03|4079
1657785000000|2022-07-14 07:50:00|3441.53|3440.03|3438.53|3437.03|3442.53|3441.03|3437.53|3436.03|3640
1657785300000|2022-07-14 07:55:00|3437.53|3436.03|3438.03|3436.53|3439.53|3438.03|3433.53|3432.03|7466
1657785600000|2022-07-14 08:00:00|3438.53|3437.03|3440.53|3439.03|3441.53|3440.03|3433.03|3431.53|5132
1657785900000|2022-07-14 08:05:00|3439.53|3438.03|3439.53|3438.03|3440.53|3439.03|3435.53|3434.03|3566
1657786200000|2022-07-14 08:10:00|3440.53|3439.03|3439.53|3438.03|3441.53|3440.03|3437.53|3436.03|4044
1657786500000|2022-07-14 08:15:00|3438.53|3437.03|3441.53|3440.03|3443.53|3442.03|3434.53|3433.03|9256
1657786800000|2022-07-14 08:20:00|3440.53|3439.03|3429.53|3428.03|3443.53|3442.03|3428.53|3427.03|8255
1657787100000|2022-07-14 08:25:00|3428.53|3427.03|3429.53|3428.03|3430.53|3429.03|3426.53|3425.03|3972
1657787400000|2022-07-14 08:30:00|3428.53|3427.03|3422.53|3421.03|3428.53|3427.03|3422.53|3421.03|8120
1657787700000|2022-07-14 08:35:00|3423.53|3422.03|3414.53|3413.03|3424.53|3423.03|3414.53|3413.03|8950
1657788000000|2022-07-14 08:40:00|3413.53|3412.03|3411.53|3410.03|3415.53|3414.03|3410.53|3409.03|8468
1657788300000|2022-07-14 08:45:00|3410.53|3409.03|3414.53|3413.03|3416.53|3415.03|3410.53|3409.03|7259
1657788600000|2022-07-14 08:50:00|3413.53|3412.03|3413.53|3412.03|3415.53|3414.03|3411.53|3410.03|7449
1657788900000|2022-07-14 08:55:00|3412.53|3411.03|3417.53|3416.03|3421.53|3420.03|3411.53|3410.03|8007
1657789200000|2022-07-14 09:00:00|3416.53|3415.03|3421.53|3420.03|3422.53|3421.03|3414.53|3413.03|4930
1657789500000|2022-07-14 09:05:00|3420.53|3419.03|3421.53|3420.03|3421.53|3420.03|3417.53|3416.03|3806
1657789800000|2022-07-14 09:10:00|3420.53|3419.03|3420.53|3419.03|3422.53|3421.03|3419.53|3418.03|4365
1657790100000|2022-07-14 09:15:00|3419.53|3418.03|3419.53|3418.03|3422.53|3421.03|3417.53|3416.03|6510
1657790400000|2022-07-14 09:20:00|3420.53|3419.03|3415.53|3414.03|3423.53|3422.03|3414.53|3413.03|6618
1657790700000|2022-07-14 09:25:00|3414.53|3413.03|3417.53|3416.03|3421.53|3420.03|3414.53|3413.03|3133
1657791000000|2022-07-14 09:30:00|3418.53|3417.03|3415.53|3414.03|3419.53|3418.03|3414.53|3413.03|2495
1657791300000|2022-07-14 09:35:00|3416.53|3415.03|3419.53|3418.03|3420.53|3419.03|3415.53|3414.03|2339
1657791600000|2022-07-14 09:40:00|3420.53|3419.03|3426.53|3425.03|3427.53|3426.03|3420.53|3419.03|5832
1657791900000|2022-07-14 09:45:00|3427.53|3426.03|3427.53|3426.03|3427.53|3426.03|3425.53|3424.03|5110
1657792200000|2022-07-14 09:50:00|3426.53|3425.03|3431.53|3430.03|3431.53|3430.03|3424.53|3423.03|6271
1657792500000|2022-07-14 09:55:00|3430.53|3429.03|3430.53|3429.03|3432.53|3431.03|3427.53|3426.03|5804
1657792800000|2022-07-14 10:00:00|3431.53|3430.03|3426.53|3425.03|3431.53|3430.03|3425.53|3424.03|11030
1657793100000|2022-07-14 10:05:00|3427.53|3426.03|3428.53|3427.03|3431.53|3430.03|3426.53|3425.03|2853
1657793400000|2022-07-14 10:10:00|3427.53|3426.03|3426.53|3425.03|3429.53|3428.03|3425.53|3424.03|1321
1657793700000|2022-07-14 10:15:00|3425.53|3424.03|3426.53|3425.03|3429.53|3428.03|3424.53|3423.03|2134
1657794000000|2022-07-14 10:20:00|3425.53|3424.03|3426.53|3425.03|3430.53|3429.03|3423.53|3422.03|7273
1657794300000|2022-07-14 10:25:00|3427.53|3426.03|3428.53|3427.03|3428.53|3427.03|3426.53|3425.03|2933
1657794600000|2022-07-14 10:30:00|3427.53|3426.03|3429.53|3428.03|3429.53|3428.03|3425.53|3424.03|2612
1657794900000|2022-07-14 10:35:00|3428.53|3427.03|3429.53|3428.03|3429.53|3428.03|3425.53|3424.03|5230
1657795200000|2022-07-14 10:40:00|3429.03|3427.53|3426.53|3425.03|3430.53|3429.03|3425.53|3424.03|2251
1657795500000|2022-07-14 10:45:00|3425.53|3424.03|3416.03|3414.53|3427.53|3426.03|3415.53|3414.03|14839
1657795800000|2022-07-14 10:50:00|3416.53|3415.03|3412.53|3411.03|3416.53|3415.03|3410.53|3409.03|6359
1657796100000|2022-07-14 10:55:00|3412.03|3410.53|3411.53|3410.03|3415.53|3414.03|3409.53|3408.03|7619
1657796400000|2022-07-14 11:00:00|3412.53|3411.03|3415.53|3414.03|3418.53|3417.03|3411.53|3410.03|4984
1657796700000|2022-07-14 11:05:00|3414.53|3413.03|3413.53|3412.03|3415.53|3414.03|3412.53|3411.03|5991
1657797000000|2022-07-14 11:10:00|3412.53|3411.03|3410.53|3409.03|3413.53|3412.03|3408.53|3407.03|4044
1657797300000|2022-07-14 11:15:00|3409.53|3408.03|3413.53|3412.03|3416.53|3415.03|3409.53|3408.03|8268
1657797600000|2022-07-14 11:20:00|3412.53|3411.03|3416.53|3415.03|3418.53|3417.03|3412.53|3411.03|9100
1657797900000|2022-07-14 11:25:00|3416.03|3414.53|3414.53|3413.03|3416.53|3415.03|3410.53|3409.03|2911
1657798200000|2022-07-14 11:30:00|3414.03|3412.53|3419.53|3418.03|3424.53|3423.03|3413.53|3412.03|12411
1657798500000|2022-07-14 11:35:00|3419.03|3417.53|3413.53|3412.03|3419.03|3417.53|3412.53|3411.03|5829
1657798800000|2022-07-14 11:40:00|3413.38|3411.88|3412.38|3410.88|3418.38|3416.88|3411.38|3409.88|7717
1657799100000|2022-07-14 11:45:00|3411.38|3409.88|3414.38|3412.88|3416.38|3414.88|3410.38|3408.88|3148
1657799400000|2022-07-14 11:50:00|3413.38|3411.88|3412.38|3410.88|3416.38|3414.88|3412.38|3410.88|3170
1657799700000|2022-07-14 11:55:00|3413.38|3411.88|3412.38|3410.88|3414.38|3412.88|3411.38|3409.88|3423
1657800000000|2022-07-14 12:00:00|3413.38|3411.88|3409.38|3407.88|3414.38|3412.88|3407.38|3405.88|10677
1657800300000|2022-07-14 12:05:00|3410.38|3408.88|3399.38|3397.88|3410.38|3408.88|3398.38|3396.88|15645
1657800600000|2022-07-14 12:10:00|3400.38|3398.88|3405.38|3403.88|3405.38|3403.88|3399.38|3397.88|11277
1657800900000|2022-07-14 12:15:00|3404.38|3402.88|3406.38|3404.88|3407.38|3405.88|3403.38|3401.88|4625
1657801200000|2022-07-14 12:20:00|3405.38|3403.88|3401.38|3399.88|3408.38|3406.88|3401.38|3399.88|3294
1657801500000|2022-07-14 12:25:00|3402.38|3400.88|3400.38|3398.88|3403.38|3401.88|3398.38|3396.88|4535
1657801800000|2022-07-14 12:30:00|3402.88|3401.38|3402.88|3401.38|3406.38|3404.88|3393.88|3392.38|9957
1657802100000|2022-07-14 12:35:00|3404.38|3402.88|3406.38|3404.88|3407.38|3405.88|3400.38|3398.88|13757
1657802400000|2022-07-14 12:40:00|3405.38|3403.88|3396.38|3394.88|3405.38|3403.88|3396.38|3394.88|5644
1657802700000|2022-07-14 12:45:00|3395.38|3393.88|3394.38|3392.88|3398.38|3396.88|3391.38|3389.88|7447
1657803000000|2022-07-14 12:50:00|3393.38|3391.88|3396.38|3394.88|3399.38|3397.88|3393.38|3391.88|5238
1657803300000|2022-07-14 12:55:00|3397.38|3395.88|3395.38|3393.88|3397.38|3395.88|3390.38|3388.88|3851
1657803600000|2022-07-14 13:00:00|3394.38|3392.88|3399.38|3397.88|3402.38|3400.88|3393.38|3391.88|8792
1657803900000|2022-07-14 13:05:00|3398.38|3396.88|3394.38|3392.88|3402.38|3400.88|3393.38|3391.88|6226
1657804200000|2022-07-14 13:10:00|3395.38|3393.88|3395.38|3393.88|3396.38|3394.88|3393.38|3391.88|8510
1657804500000|2022-07-14 13:15:00|3396.38|3394.88|3401.38|3399.88|3402.38|3400.88|3395.38|3393.88|6344
1657804800000|2022-07-14 13:20:00|3400.88|3399.38|3401.38|3399.88|3405.38|3403.88|3399.38|3397.88|8094
1657805100000|2022-07-14 13:25:00|3400.38|3398.88|3403.38|3401.88|3406.38|3404.88|3400.38|3398.88|5742
1657805400000|2022-07-14 13:30:00|3404.38|3402.88|3398.38|3396.88|3407.38|3405.88|3394.38|3392.88|10490
1657805700000|2022-07-14 13:35:00|3397.38|3395.88|3391.38|3389.88|3399.38|3397.88|3390.38|3388.88|9559
1657806000000|2022-07-14 13:40:00|3390.38|3388.88|3384.38|3382.88|3392.38|3390.88|3384.38|3382.88|14306
1657806300000|2022-07-14 13:45:00|3384.88|3383.38|3390.38|3388.88|3393.38|3391.88|3384.38|3382.88|11159
1657806600000|2022-07-14 13:50:00|3389.38|3387.88|3389.38|3387.88|3394.38|3392.88|3388.38|3386.88|9619
1657806900000|2022-07-14 13:55:00|3389.88|3388.38|3383.38|3381.88|3391.38|3389.88|3383.38|3381.88|6945
1657807200000|2022-07-14 14:00:00|3382.38|3380.88|3376.38|3374.88|3383.38|3381.88|3376.38|3374.88|11429
1657807500000|2022-07-14 14:05:00|3375.38|3373.88|3376.38|3374.88|3378.38|3376.88|3374.38|3372.88|10795
1657807800000|2022-07-14 14:10:00|3376.71|3375.21|3378.71|3377.21|3380.71|3379.21|3373.71|3372.21|11968
1657808100000|2022-07-14 14:15:00|3379.71|3378.21|3375.71|3374.21|3380.71|3379.21|3373.71|3372.21|10303
1657808400000|2022-07-14 14:20:00|3376.71|3375.21|3379.71|3378.21|3380.71|3379.21|3376.71|3375.21|8259
1657808700000|2022-07-14 14:25:00|3378.71|3377.21|3382.71|3381.21|3382.71|3381.21|3378.71|3377.21|8758
1657809000000|2022-07-14 14:30:00|3381.71|3380.21|3385.71|3384.21|3388.71|3387.21|3380.71|3379.21|11776
1657809300000|2022-07-14 14:35:00|3384.71|3383.21|3380.71|3379.21|3385.71|3384.21|3378.71|3377.21|11603
1657809600000|2022-07-14 14:40:00|3381.71|3380.21|3375.71|3374.21|3382.71|3381.21|3375.71|3374.21|12720
1657809900000|2022-07-14 14:45:00|3374.71|3373.21|3378.71|3377.21|3379.71|3378.21|3371.71|3370.21|13069
1657810200000|2022-07-14 14:50:00|3379.71|3378.21|3386.71|3385.21|3387.71|3386.21|3376.71|3375.21|15784
1657810500000|2022-07-14 14:55:00|3386.21|3384.71|3383.71|3382.21|3386.71|3385.21|3380.71|3379.21|8880
1657810800000|2022-07-14 15:00:00|3385.71|3384.21|3386.71|3385.21|3391.71|3390.21|3383.71|3382.21|19532
1657811100000|2022-07-14 15:05:00|3385.71|3384.21|3393.71|3392.21|3394.71|3393.21|3385.71|3384.21|8215
1657811400000|2022-07-14 15:10:00|3394.71|3393.21|3394.71|3393.21|3395.71|3394.21|3392.71|3391.21|7214
1657811700000|2022-07-14 15:15:00|3393.71|3392.21|3398.71|3397.21|3399.71|3398.21|3389.71|3388.21|9872
1657812000000|2022-07-14 15:20:00|3399.71|3398.21|3398.71|3397.21|3401.71|3400.21|3397.71|3396.21|12531
1657812300000|2022-07-14 15:25:00|3399.71|3398.21|3397.71|3396.21|3400.71|3399.21|3397.71|3396.21|27256
1657812600000|2022-07-14 15:30:00|3398.71|3397.21|3396.71|3395.21|3400.71|3399.21|3395.71|3394.21|58634
1657812900000|2022-07-14 15:35:00|3397.71|3396.21|3402.71|3401.21|3403.71|3402.21|3395.71|3394.21|30471
1657813200000|2022-07-14 15:40:00|3403.71|3402.21|3409.71|3408.21|3414.71|3413.21|3403.71|3402.21|18573
1657813500000|2022-07-14 15:45:00|3408.71|3407.21|3406.71|3405.21|3410.71|3409.21|3406.71|3405.21|9308
1657813800000|2022-07-14 15:50:00|3405.71|3404.21|3407.71|3406.21|3410.71|3409.21|3405.71|3404.21|3235
1657814100000|2022-07-14 15:55:00|3408.71|3407.21|3412.71|3411.21|3414.71|3413.21|3406.71|3405.21|9604
1657814400000|2022-07-14 16:00:00|3413.21|3411.71|3410.21|3408.71|3414.71|3413.21|3409.71|3408.21|2987
1657814700000|2022-07-14 16:05:00|3410.71|3409.21|3410.71|3409.21|3410.71|3409.21|3407.71|3406.21|5168
1657815000000|2022-07-14 16:10:00|3411.71|3410.21|3412.71|3411.21|3413.71|3412.21|3410.71|3409.21|3568
1657815300000|2022-07-14 16:15:00|3413.71|3412.21|3412.71|3411.21|3415.71|3414.21|3409.71|3408.21|4199
1657815600000|2022-07-14 16:20:00|3411.71|3410.21|3409.71|3408.21|3414.71|3413.21|3408.71|3407.21|3386
1657815900000|2022-07-14 16:25:00|3409.21|3407.71|3403.71|3402.21|3409.21|3407.71|3403.71|3402.21|2106
1657816200000|2022-07-14 16:30:00|3404.71|3403.21|3403.71|3402.21|3406.71|3405.21|3403.71|3402.21|2720
1657816500000|2022-07-14 16:35:00|3404.71|3403.21|3404.71|3403.21|3404.71|3403.21|3402.71|3401.21|1060
1657816800000|2022-07-14 16:40:00|3404.21|3402.71|3402.71|3401.21|3404.71|3403.21|3401.71|3400.21|666
1657817100000|2022-07-14 16:45:00|3403.21|3401.71|3384.71|3383.21|3403.71|3402.21|3383.71|3382.21|16839
1657817400000|2022-07-14 16:50:00|3385.71|3384.21|3389.71|3388.21|3389.71|3388.21|3380.71|3379.21|6963
1657817700000|2022-07-14 16:55:00|3388.71|3387.21|3389.71|3388.21|3392.71|3391.21|3387.71|3386.21|7402
1657818000000|2022-07-14 17:00:00|3390.21|3388.71|3385.71|3384.21|3390.21|3388.71|3383.71|3382.21|4195
1657818300000|2022-07-14 17:05:00|3386.21|3384.71|3388.71|3387.21|3388.71|3387.21|3382.71|3381.21|1819
1657818600000|2022-07-14 17:10:00|3387.71|3386.21|3388.71|3387.21|3388.71|3387.21|3385.71|3384.21|1440
1657818900000|2022-07-14 17:15:00|3389.71|3388.21|3392.71|3391.21|3393.71|3392.21|3387.71|3386.21|2414
1657819200000|2022-07-14 17:20:00|3393.71|3392.21|3392.71|3391.21|3395.71|3394.21|3392.71|3391.21|1458
1657819500000|2022-07-14 17:25:00|3393.71|3392.21|3395.71|3394.21|3396.71|3395.21|3392.71|3391.21|1423
1657819800000|2022-07-14 17:30:00|3394.71|3393.21|3391.71|3390.21|3395.71|3394.21|3391.71|3390.21|1161
1657820100000|2022-07-14 17:35:00|3392.71|3391.21|3396.71|3395.21|3397.71|3396.21|3391.71|3390.21|1666
1657820400000|2022-07-14 17:40:00|3397.71|3396.21|3398.71|3397.21|3399.71|3398.21|3396.71|3395.21|732
1657820700000|2022-07-14 17:45:00|3399.71|3398.21|3400.71|3399.21|3400.71|3399.21|3398.71|3397.21|609
1657821000000|2022-07-14 17:50:00|3401.71|3400.21|3397.71|3396.21|3405.71|3404.21|3395.71|3394.21|7678
1657821300000|2022-07-14 17:55:00|3398.71|3397.21|3402.71|3401.21|3402.71|3401.21|3397.71|3396.21|872
1657821600000|2022-07-14 18:00:00|3403.71|3402.21|3406.71|3405.21|3406.71|3405.21|3401.71|3400.21|1700
1657821900000|2022-07-14 18:05:00|3405.71|3404.21|3407.71|3406.21|3408.71|3407.21|3405.71|3404.21|1751
1657822200000|2022-07-14 18:10:00|3406.71|3405.21|3406.71|3405.21|3407.71|3406.21|3404.71|3403.21|770
1657822500000|2022-07-14 18:15:00|3405.71|3404.21|3412.71|3411.21|3412.71|3411.21|3405.71|3404.21|897
1657822800000|2022-07-14 18:20:00|3413.71|3412.21|3415.71|3414.21|3416.71|3415.21|3413.71|3412.21|2424
1657823100000|2022-07-14 18:25:00|3416.71|3415.21|3417.71|3416.21|3417.71|3416.21|3413.71|3412.21|1602
1657823400000|2022-07-14 18:30:00|3416.71|3415.21|3417.71|3416.21|3418.71|3417.21|3416.71|3415.21|716
1657823700000|2022-07-14 18:35:00|3418.71|3417.21|3420.71|3419.21|3420.71|3419.21|3417.71|3416.21|1551
1657824000000|2022-07-14 18:40:00|3421.71|3420.21|3416.71|3415.21|3421.71|3420.21|3415.71|3414.21|1209
1657824300000|2022-07-14 18:45:00|3416.21|3414.71|3418.71|3417.21|3418.71|3417.21|3415.71|3414.21|713
1657824600000|2022-07-14 18:50:00|3417.71|3416.21|3415.71|3414.21|3418.71|3417.21|3415.71|3414.21|845
1657824900000|2022-07-14 18:55:00|3416.71|3415.21|3419.71|3418.21|3420.71|3419.21|3416.21|3414.71|561
1657825200000|2022-07-14 19:00:00|3420.71|3419.21|3419.71|3418.21|3421.71|3420.21|3419.71|3418.21|672
1657825500000|2022-07-14 19:05:00|3418.71|3417.21|3416.71|3415.21|3419.71|3418.21|3415.71|3414.21|789
1657825800000|2022-07-14 19:10:00|3415.71|3414.21|3420.71|3419.21|3420.71|3419.21|3415.71|3414.21|979
1657826100000|2022-07-14 19:15:00|3419.71|3418.21|3420.71|3419.21|3421.71|3420.21|3417.71|3416.21|1612
1657826400000|2022-07-14 19:20:00|3419.71|3418.21|3424.71|3423.21|3424.71|3423.21|3419.71|3418.21|1428
1657826700000|2022-07-14 19:25:00|3423.71|3422.21|3424.71|3423.21|3424.71|3423.21|3422.71|3421.21|748
1657827000000|2022-07-14 19:30:00|3424.21|3422.71|3422.71|3421.21|3425.71|3424.21|3422.71|3421.21|1367
1657827300000|2022-07-14 19:35:00|3421.71|3420.21|3419.71|3418.21|3422.71|3421.21|3418.71|3417.21|1641
1657827600000|2022-07-14 19:40:00|3418.71|3417.21|3419.71|3418.21|3420.71|3419.21|3417.71|3416.21|1510
1657827900000|2022-07-14 19:45:00|3420.71|3419.21|3418.71|3417.21|3421.71|3420.21|3416.71|3415.21|2396
1657828200000|2022-07-14 19:50:00|3420.71|3419.21|3421.71|3420.21|3422.71|3421.21|3420.71|3419.21|4052
1657828500000|2022-07-14 19:55:00|3422.71|3421.21|3425.71|3424.21|3425.71|3424.21|3422.71|3421.21|5346
1657828800000|2022-07-14 20:00:00|3427.06|3424.06|3430.16|3427.16|3430.36|3427.36|3426.46|3423.46|36740
1657829100000|2022-07-14 20:05:00|3430.36|3427.36|3428.46|3425.46|3430.36|3427.36|3427.26|3424.26|0
1657829400000|2022-07-14 20:10:00|3428.26|3425.26|3429.76|3426.76|3429.86|3426.86|3426.46|3423.46|0
1657829700000|2022-07-14 20:15:00|3429.56|3426.56|3427.26|3424.26|3429.56|3426.56|3427.26|3424.26|0
1657830000000|2022-07-14 20:20:00|3427.06|3424.06|3427.06|3424.06|3427.86|3424.86|3426.66|3423.66|0
1657830300000|2022-07-14 20:25:00|3427.26|3424.26|3427.46|3424.46|3427.46|3424.46|3427.06|3424.06|0
1657830600000|2022-07-14 20:30:00|3427.26|3424.26|3427.06|3424.06|3427.46|3424.46|3427.06|3424.06|0
1657830900000|2022-07-14 20:35:00|3427.16|3424.16|3428.66|3425.66|3428.86|3425.86|3427.06|3424.06|0
1657831200000|2022-07-14 20:40:00|3428.86|3425.86|3429.76|3426.76|3430.16|3427.16|3428.66|3425.66|0
1657831500000|2022-07-14 20:45:00|3429.66|3426.66|3429.36|3426.36|3429.66|3426.66|3428.76|3425.76|0
1657831800000|2022-07-14 20:50:00|3429.56|3426.56|3428.66|3425.66|3429.76|3426.76|3428.66|3425.66|0
1657832100000|2022-07-14 20:55:00|3428.46|3425.46|3428.16|3425.16|3428.66|3425.66|3427.66|3424.66|0
1657832400000|2022-07-14 21:00:00|3428.46|3425.46|3427.76|3424.76|3428.46|3425.46|3427.26|3424.26|0
1657832700000|2022-07-14 21:05:00|3427.56|3424.56|3427.86|3424.86|3427.86|3424.86|3427.56|3424.56|0
1657833000000|2022-07-14 21:10:00|3427.76|3424.76|3427.76|3424.76|3427.86|3424.86|3427.66|3424.66|0
1657833300000|2022-07-14 21:15:00|3427.86|3424.86|3427.96|3424.96|3427.96|3424.96|3427.86|3424.86|0
1657833600000|2022-07-14 21:20:00|3427.86|3424.86|3427.86|3424.86|3427.96|3424.96|3427.86|3424.86|0
1657833900000|2022-07-14 21:25:00|3427.96|3424.96|3427.96|3424.96|3428.06|3425.06|3427.86|3424.86|0
1657834200000|2022-07-14 21:30:00|3428.06|3425.06|3428.06|3425.06|3428.06|3425.06|3428.06|3425.06|0
1657834500000|2022-07-14 21:35:00|3428.16|3425.16|3428.06|3425.06|3428.16|3425.16|3428.06|3425.06|0
1657834800000|2022-07-14 21:40:00|3428.16|3425.16|3428.26|3425.26|3428.36|3425.36|3428.16|3425.16|0
1657835100000|2022-07-14 21:45:00|3428.36|3425.36|3428.46|3425.46|3428.46|3425.46|3428.26|3425.26|0
1657835400000|2022-07-14 21:50:00|3428.56|3425.56|3428.56|3425.56|3428.56|3425.56|3428.46|3425.46|0
1657836000000|2022-07-14 22:00:00|3429.86|3426.86|3430.56|3427.56|3432.16|3429.16|3429.16|3426.16|0
1657836300000|2022-07-14 22:05:00|3430.66|3427.66|3432.16|3429.16|3432.16|3429.16|3429.56|3426.56|0
1657836600000|2022-07-14 22:10:00|3431.86|3428.86|3431.56|3428.56|3432.06|3429.06|3431.16|3428.16|0
1657836900000|2022-07-14 22:15:00|3431.66|3428.66|3433.76|3430.76|3433.76|3430.76|3431.66|3428.66|0
1657837200000|2022-07-14 22:20:00|3433.16|3430.16|3433.16|3430.16|3433.76|3430.76|3431.56|3428.56|0
1657837500000|2022-07-14 22:25:00|3433.06|3430.06|3433.36|3430.36|3434.16|3431.16|3432.96|3429.96|0
1657837800000|2022-07-14 22:30:00|3433.56|3430.56|3434.16|3431.16|3434.36|3431.36|3433.56|3430.56|0
1657838100000|2022-07-14 22:35:00|3434.26|3431.26|3435.96|3432.96|3436.96|3433.96|3433.96|3430.96|0
1657838400000|2022-07-14 22:40:00|3436.16|3433.16|3436.76|3433.76|3437.86|3434.86|3436.06|3433.06|0
1657838700000|2022-07-14 22:45:00|3436.56|3433.56|3436.76|3433.76|3437.66|3434.66|3436.46|3433.46|0
1657839000000|2022-07-14 22:50:00|3436.56|3433.56|3434.96|3431.96|3436.56|3433.56|3434.76|3431.76|0
1657839300000|2022-07-14 22:55:00|3434.86|3431.86|3435.16|3432.16|3435.76|3432.76|3434.76|3431.76|0
1657839600000|2022-07-14 23:00:00|3435.26|3432.26|3435.16|3432.16|3435.56|3432.56|3434.96|3431.96|0
1657839900000|2022-07-14 23:05:00|3434.96|3431.96|3435.56|3432.56|3436.36|3433.36|3434.96|3431.96|0
1657840200000|2022-07-14 23:10:00|3435.36|3432.36|3434.36|3431.36|3435.36|3432.36|3434.36|3431.36|0
1657840500000|2022-07-14 23:15:00|3434.46|3431.46|3434.56|3431.56|3434.76|3431.76|3434.36|3431.36|0
1657840800000|2022-07-14 23:20:00|3434.46|3431.46|3434.36|3431.36|3434.76|3431.76|3434.26|3431.26|0
1657841100000|2022-07-14 23:25:00|3434.56|3431.56|3435.56|3432.56|3435.96|3432.96|3434.56|3431.56|0
1657841400000|2022-07-14 23:30:00|3435.76|3432.76|3435.16|3432.16|3435.96|3432.96|3434.96|3431.96|0
1657841700000|2022-07-14 23:35:00|3435.06|3432.06|3437.66|3434.66|3437.66|3434.66|3434.96|3431.96|0
1657842000000|2022-07-14 23:40:00|3437.86|3434.86|3438.06|3435.06|3439.46|3436.46|3437.66|3434.66|0
1657842300000|2022-07-14 23:45:00|3437.96|3434.96|3438.66|3435.66|3438.86|3435.86|3437.86|3434.86|0
1657842600000|2022-07-14 23:50:00|3438.56|3435.56|3437.26|3434.26|3438.76|3435.76|3436.76|3433.76|0
1657842900000|2022-07-14 23:55:00|3436.96|3433.96|3440.46|3437.46|3441.06|3438.06|3436.76|3433.76|0
1657843200000|2022-07-15 00:00:00|3440.16|3437.16|3437.16|3434.16|3441.06|3438.06|3436.76|3433.76|0
1657843500000|2022-07-15 00:05:00|3437.26|3434.26|3433.76|3430.76|3437.26|3434.26|3433.56|3430.56|0
1657843800000|2022-07-15 00:10:00|3433.56|3430.56|3431.36|3428.36|3434.66|3431.66|3430.96|3427.96|0
1657844100000|2022-07-15 00:15:00|3431.26|3428.26|3425.96|3423.96|3431.76|3428.76|3423.96|3421.96|805
1657844400000|2022-07-15 00:20:00|3425.46|3423.46|3420.96|3418.96|3425.96|3423.96|3420.96|3418.96|238
1657844700000|2022-07-15 00:25:00|3421.96|3419.96|3418.96|3416.96|3421.96|3419.96|3416.96|3414.96|552
1657845000000|2022-07-15 00:30:00|3417.96|3415.96|3423.96|3421.96|3423.96|3421.96|3417.96|3415.96|330
1657845300000|2022-07-15 00:35:00|3422.96|3420.96|3420.96|3418.96|3423.96|3421.96|3418.96|3416.96|159
1657845600000|2022-07-15 00:40:00|3420.46|3418.46|3420.96|3418.96|3420.96|3418.96|3417.96|3415.96|274
1657845900000|2022-07-15 00:45:00|3421.46|3419.46|3425.96|3423.96|3425.96|3423.96|3421.46|3419.46|312
1657846200000|2022-07-15 00:50:00|3424.96|3422.96|3424.96|3422.96|3424.96|3422.96|3424.46|3422.46|97
1657846500000|2022-07-15 00:55:00|3425.96|3423.96|3419.96|3417.96|3425.96|3423.96|3419.96|3417.96|288
1657846800000|2022-07-15 01:00:00|3418.96|3416.96|3418.96|3416.96|3419.96|3417.96|3417.96|3415.96|433
1657847100000|2022-07-15 01:05:00|3417.96|3415.96|3418.96|3416.96|3418.96|3416.96|3414.96|3412.96|206
1657847400000|2022-07-15 01:10:00|3417.96|3415.96|3418.96|3416.96|3418.96|3416.96|3416.96|3414.96|113
1657847700000|2022-07-15 01:15:00|3417.96|3415.96|3419.46|3417.46|3420.96|3418.96|3417.96|3415.96|192
1657848000000|2022-07-15 01:20:00|3419.96|3417.96|3420.96|3418.96|3421.96|3419.96|3416.96|3414.96|145
1657848300000|2022-07-15 01:25:00|3419.96|3417.96|3421.96|3419.96|3422.96|3420.96|3419.96|3417.96|214
1657848600000|2022-07-15 01:30:00|3422.96|3420.96|3423.96|3421.96|3424.96|3422.96|3422.96|3420.96|224
1657848900000|2022-07-15 01:35:00|3424.96|3422.96|3423.96|3421.96|3424.96|3422.96|3421.96|3419.96|149
1657849200000|2022-07-15 01:40:00|3424.46|3422.46|3423.96|3421.96|3424.96|3422.96|3420.96|3418.96|206
1657849500000|2022-07-15 01:45:00|3422.96|3420.96|3425.96|3423.96|3426.96|3424.96|3422.96|3420.96|271
1657849800000|2022-07-15 01:50:00|3426.96|3424.96|3426.96|3424.96|3428.96|3426.96|3426.96|3424.96|190
1657850100000|2022-07-15 01:55:00|3427.96|3425.96|3429.96|3427.96|3429.96|3427.96|3426.96|3424.96|198
1657850400000|2022-07-15 02:00:00|3428.96|3426.96|3430.96|3428.96|3431.96|3429.96|3427.96|3425.96|426
1657850700000|2022-07-15 02:05:00|3431.96|3429.96|3432.96|3430.96|3433.96|3431.96|3430.96|3428.96|247
1657851000000|2022-07-15 02:10:00|3431.96|3429.96|3432.96|3430.96|3433.96|3431.96|3431.96|3429.96|111
1657851300000|2022-07-15 02:15:00|3433.46|3431.46|3434.96|3432.96|3435.96|3433.96|3432.96|3430.96|360
1657851600000|2022-07-15 02:20:00|3435.96|3433.96|3434.96|3432.96|3436.96|3434.96|3433.96|3431.96|312
1657851900000|2022-07-15 02:25:00|3433.96|3431.96|3435.46|3433.46|3435.46|3433.46|3432.96|3430.96|83
1657852200000|2022-07-15 02:30:00|3434.96|3432.96|3434.96|3432.96|3436.96|3434.96|3434.96|3432.96|111
1657852500000|2022-07-15 02:35:00|3435.96|3433.96|3434.96|3432.96|3435.96|3433.96|3433.96|3431.96|78
1657852800000|2022-07-15 02:40:00|3435.46|3433.46|3434.96|3432.96|3435.96|3433.96|3434.96|3432.96|114
1657853100000|2022-07-15 02:45:00|3433.96|3431.96|3432.96|3430.96|3434.96|3432.96|3431.96|3429.96|465
1657853400000|2022-07-15 02:50:00|3433.46|3431.46|3436.96|3434.96|3436.96|3434.96|3433.46|3431.46|109
1657853700000|2022-07-15 02:55:00|3435.96|3433.96|3436.96|3434.96|3436.96|3434.96|3435.96|3433.96|94
1657854000000|2022-07-15 03:00:00|3435.96|3433.96|3435.96|3433.96|3436.96|3434.96|3435.96|3433.96|66
1657854300000|2022-07-15 03:05:00|3434.96|3432.96|3434.96|3432.96|3435.96|3433.96|3434.96|3432.96|46
1657854600000|2022-07-15 03:10:00|3435.96|3433.96|3432.96|3430.96|3435.96|3433.96|3432.96|3430.96|32
1657854900000|2022-07-15 03:15:00|3433.96|3431.96|3428.96|3426.96|3433.96|3431.96|3428.96|3426.96|443
1657855200000|2022-07-15 03:20:00|3427.96|3425.96|3432.96|3430.96|3433.96|3431.96|3426.96|3424.96|224
1657855500000|2022-07-15 03:25:00|3433.46|3431.46|3432.96|3430.96|3434.96|3432.96|3432.46|3430.46|96
1657855800000|2022-07-15 03:30:00|3433.96|3431.96|3435.96|3433.96|3436.46|3434.46|3433.96|3431.96|117
1657856100000|2022-07-15 03:35:00|3436.96|3434.96|3436.96|3434.96|3436.96|3434.96|3435.96|3433.96|60
1657856400000|2022-07-15 03:40:00|3437.96|3435.96|3436.96|3434.96|3437.96|3435.96|3436.96|3434.96|152
1657856700000|2022-07-15 03:45:00|3437.46|3435.46|3437.96|3435.96|3437.96|3435.96|3435.96|3433.96|267
1657857000000|2022-07-15 03:50:00|3436.96|3434.96|3439.96|3437.96|3439.96|3437.96|3436.96|3434.96|516
1657857300000|2022-07-15 03:55:00|3438.96|3436.96|3439.96|3437.96|3439.96|3437.96|3438.96|3436.96|277
1657857600000|2022-07-15 04:00:00|3440.96|3438.96|3436.96|3434.96|3440.96|3438.96|3436.96|3434.96|153
1657857900000|2022-07-15 04:05:00|3437.46|3435.46|3435.96|3433.96|3437.96|3435.96|3435.96|3433.96|209
1657858200000|2022-07-15 04:10:00|3436.96|3434.96|3437.96|3435.96|3437.96|3435.96|3436.96|3434.96|49
1657858500000|2022-07-15 04:15:00|3438.96|3436.96|3438.96|3436.96|3438.96|3436.96|3438.96|3436.96|91
1657858800000|2022-07-15 04:20:00|3437.96|3435.96|3438.96|3436.96|3438.96|3436.96|3437.96|3435.96|119
1657859100000|2022-07-15 04:25:00|||||||||35
1657859400000|2022-07-15 04:30:00|3439.96|3437.96|3439.96|3437.96|3439.96|3437.96|3438.96|3436.96|180
1657859700000|2022-07-15 04:35:00|3439.46|3437.46|3439.96|3437.96|3439.96|3437.96|3438.96|3436.96|189
1657860000000|2022-07-15 04:40:00|3438.96|3436.96|3438.96|3436.96|3439.96|3437.96|3438.96|3436.96|62
1657860300000|2022-07-15 04:45:00|3439.96|3437.96|3437.96|3435.96|3439.96|3437.96|3437.96|3435.96|125
1657860600000|2022-07-15 04:50:00|3437.46|3435.46|3437.96|3435.96|3437.96|3435.96|3435.96|3433.96|328
1657860900000|2022-07-15 04:55:00|3436.96|3434.96|3436.96|3434.96|3437.96|3435.96|3436.96|3434.96|37
1657861200000|2022-07-15 05:00:00|3437.96|3435.96|3433.96|3431.96|3438.96|3436.96|3433.96|3431.96|211
1657861500000|2022-07-15 05:05:00|3432.96|3430.96|3432.96|3430.96|3433.96|3431.96|3431.96|3429.96|347
1657861800000|2022-07-15 05:10:00|3431.96|3429.96|3432.96|3430.96|3433.96|3431.96|3431.96|3429.96|383
1657862100000|2022-07-15 05:15:00|3431.96|3429.96|3430.96|3428.96|3432.96|3430.96|3430.96|3428.96|418
1657862400000|2022-07-15 05:20:00|3431.96|3429.96|3430.96|3428.96|3431.96|3429.96|3429.96|3427.96|322
1657862700000|2022-07-15 05:25:00|3430.46|3428.46|3429.96|3427.96|3430.96|3428.96|3429.96|3427.96|220
1657863000000|2022-07-15 05:30:00|3430.96|3428.96|3425.96|3423.96|3430.96|3428.96|3425.96|3423.96|667
1657863300000|2022-07-15 05:35:00|3426.96|3424.96|3423.96|3421.96|3426.96|3424.96|3423.96|3421.96|543
1657863600000|2022-07-15 05:40:00|3422.96|3420.96|3423.96|3421.96|3424.96|3422.96|3421.96|3419.96|412
1657863900000|2022-07-15 05:45:00|3424.96|3422.96|3428.96|3426.96|3428.96|3426.96|3424.96|3422.96|570
1657864200000|2022-07-15 05:50:00|3429.96|3427.96|3427.96|3425.96|3429.96|3427.96|3427.96|3425.96|381
1657864500000|2022-07-15 05:55:00|3428.96|3426.96|3427.96|3425.96|3428.96|3426.96|3426.96|3424.96|497
1657864800000|2022-07-15 06:00:00|3427.71|3426.21|3428.71|3427.21|3429.71|3428.21|3425.71|3424.21|1577
1657865100000|2022-07-15 06:05:00|3429.21|3427.71|3428.71|3427.21|3429.71|3428.21|3425.71|3424.21|912
1657865400000|2022-07-15 06:10:00|3427.71|3426.21|3430.71|3429.21|3430.71|3429.21|3426.71|3425.21|723
1657865700000|2022-07-15 06:15:00|3429.71|3428.21|3428.71|3427.21|3432.71|3431.21|3427.71|3426.21|1494
1657866000000|2022-07-15 06:20:00|3429.71|3428.21|3425.71|3424.21|3429.71|3428.21|3424.71|3423.21|2088
1657866300000|2022-07-15 06:25:00|3426.71|3425.21|3426.71|3425.21|3426.71|3425.21|3423.71|3422.21|1650
1657866600000|2022-07-15 06:30:00|3426.21|3424.71|3422.71|3421.21|3427.71|3426.21|3422.71|3421.21|1343
1657866900000|2022-07-15 06:35:00|3423.71|3422.21|3417.71|3416.21|3424.71|3423.21|3417.71|3416.21|1416
1657867200000|2022-07-15 06:40:00|3417.21|3415.71|3418.71|3417.21|3418.71|3417.21|3415.71|3414.21|3042
1657867500000|2022-07-15 06:45:00|3417.71|3416.21|3414.71|3413.21|3419.71|3418.21|3414.71|3413.21|4406
1657867800000|2022-07-15 06:50:00|3415.71|3414.21|3414.71|3413.21|3416.71|3415.21|3413.71|3412.21|1819
1657868100000|2022-07-15 06:55:00|3413.71|3412.21|3412.71|3411.21|3414.71|3413.21|3412.71|3411.21|2579
1657868400000|2022-07-15 07:00:00|3413.71|3412.21|3405.71|3404.21|3414.71|3413.21|3404.71|3403.21|16283
1657868700000|2022-07-15 07:05:00|3406.71|3405.21|3400.71|3399.21|3406.71|3405.21|3394.71|3393.21|10959
1657869000000|2022-07-15 07:10:00|3399.71|3398.21|3405.71|3404.21|3407.71|3406.21|3398.71|3397.21|10747
1657869300000|2022-07-15 07:15:00|3406.71|3405.21|3422.71|3421.21|3422.71|3421.21|3405.71|3404.21|9833
1657869600000|2022-07-15 07:20:00|3423.71|3422.21|3424.71|3423.21|3425.71|3424.21|3418.71|3417.21|12229
1657869900000|2022-07-15 07:25:00|3425.71|3424.21|3428.21|3426.71|3431.71|3430.21|3425.71|3424.21|12396
1657870200000|2022-07-15 07:30:00|3428.71|3427.21|3423.71|3422.21|3433.71|3432.21|3422.71|3421.21|10748
1657870500000|2022-07-15 07:35:00|3422.71|3421.21|3430.71|3429.21|3431.71|3430.21|3421.71|3420.21|7447
1657870800000|2022-07-15 07:40:00|3431.71|3430.21|3424.71|3423.21|3431.71|3430.21|3424.71|3423.21|4538
1657871100000|2022-07-15 07:45:00|3425.71|3424.21|3422.71|3421.21|3427.71|3426.21|3422.71|3421.21|4092
1657871400000|2022-07-15 07:50:00|3423.71|3422.21|3420.71|3419.21|3424.71|3423.21|3420.71|3419.21|4919
1657871700000|2022-07-15 07:55:00|3421.71|3420.21|3425.15|3423.65|3427.45|3425.95|3421.71|3420.21|3201
1657872000000|2022-07-15 08:00:00|3426.15|3424.65|3420.85|3419.35|3428.15|3426.65|3419.85|3418.35|6096
1657872300000|2022-07-15 08:05:00|3421.85|3420.35|3426.85|3425.35|3427.85|3426.35|3421.85|3420.35|9757
1657872600000|2022-07-15 08:10:00|3425.85|3424.35|3426.85|3425.35|3427.85|3426.35|3423.85|3422.35|3903
1657872900000|2022-07-15 08:15:00|3425.85|3424.35|3425.85|3424.35|3427.85|3426.35|3423.85|3422.35|3893
1657873200000|2022-07-15 08:20:00|3426.85|3425.35|3430.85|3429.35|3431.85|3430.35|3423.85|3422.35|7561
1657873500000|2022-07-15 08:25:00|3431.85|3430.35|3431.85|3430.35|3432.85|3431.35|3429.85|3428.35|4050
1657873800000|2022-07-15 08:30:00|3432.85|3431.35|3431.85|3430.35|3434.85|3433.35|3430.85|3429.35|8041
1657874100000|2022-07-15 08:35:00|3431.35|3429.85|3432.85|3431.35|3434.85|3433.35|3431.35|3429.85|13243
1657874400000|2022-07-15 08:40:00|3431.85|3430.35|3440.85|3439.35|3441.85|3440.35|3431.85|3430.35|7089
1657874700000|2022-07-15 08:45:00|3441.85|3440.35|3443.85|3442.35|3444.85|3443.35|3440.85|3439.35|7137
1657875000000|2022-07-15 08:50:00|3444.85|3443.35|3446.85|3445.35|3447.85|3446.35|3442.85|3441.35|7427
1657875300000|2022-07-15 08:55:00|3445.85|3444.35|3438.85|3437.35|3446.85|3445.35|3438.85|3437.35|6608
1657875600000|2022-07-15 09:00:00|3437.85|3436.35|3441.85|3440.35|3442.85|3441.35|3437.85|3436.35|4398
1657875900000|2022-07-15 09:05:00|3442.85|3441.35|3443.85|3442.35|3445.85|3444.35|3440.85|3439.35|5863
1657876200000|2022-07-15 09:10:00|3444.85|3443.35|3441.85|3440.35|3445.85|3444.35|3440.85|3439.35|7070
1657876500000|2022-07-15 09:15:00|3442.85|3441.35|3436.85|3435.35|3442.85|3441.35|3436.85|3435.35|7610
1657876800000|2022-07-15 09:20:00|3435.85|3434.35|3430.85|3429.35|3436.85|3435.35|3430.85|3429.35|5788
1657877100000|2022-07-15 09:25:00|3431.85|3430.35|3435.85|3434.35|3436.85|3435.35|3430.85|3429.35|4907
1657877400000|2022-07-15 09:30:00|3436.85|3435.35|3438.85|3437.35|3438.85|3437.35|3433.85|3432.35|11069
1657877700000|2022-07-15 09:35:00|3439.85|3438.35|3435.85|3434.35|3439.85|3438.35|3430.85|3429.35|9036
1657878000000|2022-07-15 09:40:00|3434.85|3433.35|3433.85|3432.35|3434.85|3433.35|3431.85|3430.35|7017
1657878300000|2022-07-15 09:45:00|3432.85|3431.35|3424.85|3423.35|3434.85|3433.35|3424.85|3423.35|10188
1657878600000|2022-07-15 09:50:00|3425.85|3424.35|3423.85|3422.35|3426.85|3425.35|3420.85|3419.35|30758
1657878900000|2022-07-15 09:55:00|3424.85|3423.35|3428.85|3427.35|3429.85|3428.35|3424.85|3423.35|28173
1657879200000|2022-07-15 10:00:00|3427.85|3426.35|3424.85|3423.35|3428.85|3427.35|3420.85|3419.35|15042
1657879500000|2022-07-15 10:05:00|3425.85|3424.35|3425.85|3424.35|3426.85|3425.35|3422.85|3421.35|3225
1657879800000|2022-07-15 10:10:00|3424.85|3423.35|3428.85|3427.35|3428.85|3427.35|3424.85|3423.35|2556
1657880100000|2022-07-15 10:15:00|3427.85|3426.35|3425.85|3424.35|3428.85|3427.35|3425.85|3424.35|3222
1657880400000|2022-07-15 10:20:00|3426.85|3425.35|3428.85|3427.35|3432.85|3431.35|3426.85|3425.35|3926
1657880700000|2022-07-15 10:25:00|3429.85|3428.35|3430.85|3429.35|3432.85|3431.35|3428.85|3427.35|2654
1657881000000|2022-07-15 10:30:00|3429.85|3428.35|3429.85|3428.35|3431.85|3430.35|3428.85|3427.35|1722
1657881300000|2022-07-15 10:35:00|3430.85|3429.35|3431.85|3430.35|3431.85|3430.35|3429.35|3427.85|1777
1657881600000|2022-07-15 10:40:00|3431.35|3429.85|3431.85|3430.35|3431.85|3430.35|3429.85|3428.35|2252
1657881900000|2022-07-15 10:45:00|3430.85|3429.35|3434.85|3433.35|3434.85|3433.35|3430.85|3429.35|1975
1657882200000|2022-07-15 10:50:00|3433.85|3432.35|3434.85|3433.35|3434.85|3433.35|3433.85|3432.35|2992
1657882500000|2022-07-15 10:55:00|3435.85|3434.35|3435.85|3434.35|3436.85|3435.35|3434.85|3433.35|2044
1657882800000|2022-07-15 11:00:00|3434.85|3433.35|3434.85|3433.35|3437.85|3436.35|3434.85|3433.35|2390
1657883100000|2022-07-15 11:05:00|3433.85|3432.35|3431.85|3430.35|3434.85|3433.35|3431.85|3430.35|3386
1657883400000|2022-07-15 11:10:00|3432.85|3431.35|3435.85|3434.35|3435.85|3434.35|3431.85|3430.35|2338
1657883700000|2022-07-15 11:15:00|3435.35|3433.85|3432.85|3431.35|3435.35|3433.85|3431.85|3430.35|3356
1657884000000|2022-07-15 11:20:00|3433.85|3432.35|3437.85|3436.35|3438.85|3437.35|3433.85|3432.35|2708
1657884300000|2022-07-15 11:25:00|3436.85|3435.35|3435.85|3434.35|3438.85|3437.35|3435.85|3434.35|1111
1657884600000|2022-07-15 11:30:00|3436.85|3435.35|3437.85|3436.35|3438.85|3437.35|3436.85|3435.35|3754
1657884900000|2022-07-15 11:35:00|3436.85|3435.35|3435.85|3434.35|3437.85|3436.35|3435.85|3434.35|1586
1657885200000|2022-07-15 11:40:00|3436.08|3434.58|3431.08|3429.58|3436.08|3434.58|3431.08|3429.58|2985
1657885500000|2022-07-15 11:45:00|3432.08|3430.58|3433.08|3431.58|3434.08|3432.58|3431.08|3429.58|2328
1657885800000|2022-07-15 11:50:00|3432.08|3430.58|3430.08|3428.58|3433.08|3431.58|3429.08|3427.58|1609
1657886100000|2022-07-15 11:55:00|3429.08|3427.58|3427.08|3425.58|3430.08|3428.58|3426.08|3424.58|3224
1657886400000|2022-07-15 12:00:00|3426.08|3424.58|3429.08|3427.58|3431.08|3429.58|3426.08|3424.58|2487
1657886700000|2022-07-15 12:05:00|3430.08|3428.58|3429.08|3427.58|3430.08|3428.58|3427.08|3425.58|2866
1657887000000|2022-07-15 12:10:00|3428.08|3426.58|3428.08|3426.58|3429.08|3427.58|3427.08|3425.58|1363
1657887300000|2022-07-15 12:15:00|3429.08|3427.58|3424.08|3422.58|3429.08|3427.58|3423.08|3421.58|6312
1657887600000|2022-07-15 12:20:00|3423.08|3421.58|3423.08|3421.58|3424.08|3422.58|3421.08|3419.58|3603
1657887900000|2022-07-15 12:25:00|3422.58|3421.08|3423.58|3422.08|3426.08|3424.58|3422.08|3420.58|3205
1657888200000|2022-07-15 12:30:00|3423.08|3421.58|3423.08|3421.58|3429.08|3427.58|3416.58|3415.08|11854
1657888500000|2022-07-15 12:35:00|3424.08|3422.58|3436.08|3434.58|3436.08|3434.58|3422.08|3420.58|5954
1657888800000|2022-07-15 12:40:00|3435.08|3433.58|3433.08|3431.58|3436.08|3434.58|3432.08|3430.58|7134
1657889100000|2022-07-15 12:45:00|3432.58|3431.08|3443.08|3441.58|3444.08|3442.58|3432.08|3430.58|7093
1657889400000|2022-07-15 12:50:00|3444.08|3442.58|3444.08|3442.58|3447.08|3445.58|3443.08|3441.58|7377
1657889700000|2022-07-15 12:55:00|3443.08|3441.58|3441.08|3439.58|3445.08|3443.58|3439.08|3437.58|6602
1657890000000|2022-07-15 13:00:00|3442.08|3440.58|3442.08|3440.58|3443.08|3441.58|3440.08|3438.58|3907
1657890300000|2022-07-15 13:05:00|3443.08|3441.58|3445.08|3443.58|3448.08|3446.58|3442.08|3440.58|6260
1657890600000|2022-07-15 13:10:00|3444.08|3442.58|3443.08|3441.58|3445.08|3443.58|3441.08|3439.58|4807
1657890900000|2022-07-15 13:15:00|3444.08|3442.58|3444.08|3442.58|3444.08|3442.58|3441.08|3439.58|5876
1657891200000|2022-07-15 13:20:00|3445.08|3443.58|3447.08|3445.58|3447.08|3445.58|3444.08|3442.58|3110
1657891500000|2022-07-15 13:25:00|3448.08|3446.58|3451.08|3449.58|3453.08|3451.58|3448.08|3446.58|6238
1657891800000|2022-07-15 13:30:00|3452.08|3450.58|3454.08|3452.58|3459.08|3457.58|3452.08|3450.58|12768
1657892100000|2022-07-15 13:35:00|3455.08|3453.58|3449.08|3447.58|3457.08|3455.58|3448.08|3446.58|8054
1657892400000|2022-07-15 13:40:00|3450.08|3448.58|3447.08|3445.58|3450.08|3448.58|3446.08|3444.58|10418
1657892700000|2022-07-15 13:45:00|3448.08|3446.58|3444.08|3442.58|3448.08|3446.58|3441.08|3439.58|7911
1657893000000|2022-07-15 13:50:00|3443.08|3441.58|3437.08|3435.58|3444.08|3442.58|3437.08|3435.58|4376
1657893300000|2022-07-15 13:55:00|3436.08|3434.58|3445.08|3443.58|3447.08|3445.58|3435.08|3433.58|9165
1657893600000|2022-07-15 14:00:00|3452.08|3450.58|3452.08|3450.58|3458.08|3456.58|3446.08|3444.58|23854
1657893900000|2022-07-15 14:05:00|3451.08|3449.58|3452.08|3450.58|3455.08|3453.58|3448.08|3446.58|8647
1657894200000|2022-07-15 14:10:00|3452.26|3450.76|3457.26|3455.76|3458.26|3456.76|3450.26|3448.76|7442
1657894500000|2022-07-15 14:15:00|3458.26|3456.76|3461.26|3459.76|3463.26|3461.76|3456.26|3454.76|16481
1657894800000|2022-07-15 14:20:00|3461.76|3460.26|3465.26|3463.76|3465.26|3463.76|3455.26|3453.76|9788
1657895100000|2022-07-15 14:25:00|3466.26|3464.76|3471.26|3469.76|3471.26|3469.76|3464.26|3462.76|11851
1657895400000|2022-07-15 14:30:00|3470.26|3468.76|3471.26|3469.76|3473.26|3471.76|3468.26|3466.76|14269
1657895700000|2022-07-15 14:35:00|3472.26|3470.76|3467.26|3465.76|3472.26|3470.76|3467.26|3465.76|9082
1657896000000|2022-07-15 14:40:00|3468.26|3466.76|3465.26|3463.76|3469.26|3467.76|3465.26|3463.76|11259
1657896300000|2022-07-15 14:45:00|3466.26|3464.76|3467.26|3465.76|3467.26|3465.76|3462.26|3460.76|7643
1657896600000|2022-07-15 14:50:00|3466.26|3464.76|3467.26|3465.76|3468.26|3466.76|3466.26|3464.76|4762
1657896900000|2022-07-15 14:55:00|3466.26|3464.76|3469.26|3467.76|3470.26|3468.76|3466.26|3464.76|10575
1657897200000|2022-07-15 15:00:00|3470.26|3468.76|3474.26|3472.76|3474.26|3472.76|3470.26|3468.76|9402
1657897500000|2022-07-15 15:05:00|3475.26|3473.76|3479.26|3477.76|3479.26|3477.76|3473.26|3471.76|13970
1657897800000|2022-07-15 15:10:00|3478.26|3476.76|3478.26|3476.76|3478.26|3476.76|3475.26|3473.76|6734
1657898100000|2022-07-15 15:15:00|3479.26|3477.76|3478.26|3476.76|3480.26|3478.76|3478.26|3476.76|8610
1657898400000|2022-07-15 15:20:00|3479.26|3477.76|3481.26|3479.76|3482.26|3480.76|3479.26|3477.76|17426
1657898700000|2022-07-15 15:25:00|3480.26|3478.76|3480.26|3478.76|3482.26|3480.76|3479.26|3477.76|39551
1657899000000|2022-07-15 15:30:00|3478.29|3476.79|3477.29|3475.79|3481.29|3479.79|3474.29|3472.79|58784
1657899300000|2022-07-15 15:35:00|3476.29|3474.79|3478.29|3476.79|3479.29|3477.79|3475.29|3473.79|24282
1657899600000|2022-07-15 15:40:00|3477.79|3476.29|3476.29|3474.79|3478.29|3476.79|3476.29|3474.79|7401
1657899900000|2022-07-15 15:45:00|3475.29|3473.79|3475.29|3473.79|3477.29|3475.79|3474.29|3472.79|6127
1657900200000|2022-07-15 15:50:00|3474.29|3472.79|3474.29|3472.79|3475.29|3473.79|3474.29|3472.79|2915
1657900500000|2022-07-15 15:55:00|3473.29|3471.79|3472.29|3470.79|3474.29|3472.79|3472.29|3470.79|2431
1657900800000|2022-07-15 16:00:00|3471.29|3469.79|3472.29|3470.79|3473.29|3471.79|3471.29|3469.79|3315
1657901100000|2022-07-15 16:05:00|3471.29|3469.79|3470.29|3468.79|3472.29|3470.79|3469.29|3467.79|3255
1657901400000|2022-07-15 16:10:00|3469.29|3467.79|3468.29|3466.79|3470.29|3468.79|3468.29|3466.79|3227
1657901700000|2022-07-15 16:15:00|3469.29|3467.79|3470.29|3468.79|3470.29|3468.79|3467.29|3465.79|2532
1657902000000|2022-07-15 16:20:00|3469.29|3467.79|3468.29|3466.79|3470.29|3468.79|3468.29|3466.79|2141
1657902300000|2022-07-15 16:25:00|3469.29|3467.79|3468.29|3466.79|3469.29|3467.79|3467.29|3465.79|1185
1657902600000|2022-07-15 16:30:00|3467.29|3465.79|3466.29|3464.79|3468.29|3466.79|3465.29|3463.79|3435
1657902900000|2022-07-15 16:35:00|3466.79|3465.29|3466.29|3464.79|3467.29|3465.79|3466.29|3464.79|929
1657903200000|2022-07-15 16:40:00|3465.29|3463.79|3466.29|3464.79|3467.29|3465.79|3464.29|3462.79|2152
1657903500000|2022-07-15 16:45:00|3467.29|3465.79|3468.29|3466.79|3468.29|3466.79|3466.29|3464.79|1742
1657903800000|2022-07-15 16:50:00|3467.29|3465.79|3465.29|3463.79|3468.29|3466.79|3464.29|3462.79|5071
1657904100000|2022-07-15 16:55:00|3464.29|3462.79|3463.29|3461.79|3465.29|3463.79|3462.29|3460.79|1963
1657904400000|2022-07-15 17:00:00|3464.29|3462.79|3465.29|3463.79|3466.29|3464.79|3463.29|3461.79|2074
1657904700000|2022-07-15 17:05:00|3466.29|3464.79|3467.29|3465.79|3467.29|3465.79|3465.29|3463.79|666
1657905000000|2022-07-15 17:10:00|3468.29|3466.79|3468.29|3466.79|3468.29|3466.79|3467.29|3465.79|628
1657905300000|2022-07-15 17:15:00|3467.29|3465.79|3468.29|3466.79|3468.29|3466.79|3467.29|3465.79|800
1657905600000|2022-07-15 17:20:00|3469.29|3467.79|3469.29|3467.79|3469.29|3467.79|3468.29|3466.79|532
1657905900000|2022-07-15 17:25:00|3470.29|3468.79|3472.29|3470.79|3472.29|3470.79|3469.29|3467.79|572
1657906200000|2022-07-15 17:30:00|3471.29|3469.79|3472.29|3470.79|3472.29|3470.79|3471.29|3469.79|991
1657906500000|2022-07-15 17:35:00|3471.29|3469.79|3472.29|3470.79|3472.29|3470.79|3471.29|3469.79|357
1657906800000|2022-07-15 17:40:00|3471.29|3469.79|3471.29|3469.79|3472.29|3470.79|3471.29|3469.79|1068
1657907100000|2022-07-15 17:45:00|3470.29|3468.79|3469.29|3467.79|3471.29|3469.79|3469.29|3467.79|1278
1657907400000|2022-07-15 17:50:00|3470.29|3468.79|3467.29|3465.79|3470.29|3468.79|3467.29|3465.79|761
1657907700000|2022-07-15 17:55:00|3468.29|3466.79|3470.29|3468.79|3470.29|3468.79|3467.29|3465.79|1152
1657908000000|2022-07-15 18:00:00|3471.29|3469.79|3468.29|3466.79|3471.29|3469.79|3467.29|3465.79|1005
1657908300000|2022-07-15 18:05:00|3469.29|3467.79|3469.29|3467.79|3469.29|3467.79|3468.29|3466.79|699
1657908600000|2022-07-15 18:10:00|3469.79|3468.29|3470.29|3468.79|3470.29|3468.79|3468.29|3466.79|677
1657908900000|2022-07-15 18:15:00|3470.79|3469.29|3471.29|3469.79|3471.29|3469.79|3469.29|3467.79|413
1657909200000|2022-07-15 18:20:00|3470.29|3468.79|3470.29|3468.79|3470.29|3468.79|3468.29|3466.79|571
1657909500000|2022-07-15 18:25:00|3471.29|3469.79|3470.29|3468.79|3471.29|3469.79|3468.29|3466.79|631
1657909800000|2022-07-15 18:30:00|3471.29|3469.79|3469.29|3467.79|3471.29|3469.79|3469.29|3467.79|381
1657910100000|2022-07-15 18:35:00|3469.79|3468.29|3469.29|3467.79|3470.29|3468.79|3468.29|3466.79|157
1657910400000|2022-07-15 18:40:00|3470.29|3468.79|3471.29|3469.79|3471.29|3469.79|3469.29|3467.79|529
1657910700000|2022-07-15 18:45:00|3472.29|3470.79|3473.29|3471.79|3473.29|3471.79|3472.29|3470.79|581
1657911000000|2022-07-15 18:50:00|3472.29|3470.79|3472.29|3470.79|3472.29|3470.79|3471.29|3469.79|946
1657911300000|2022-07-15 18:55:00|3471.29|3469.79|3470.29|3468.79|3471.29|3469.79|3469.29|3467.79|273
1657911600000|2022-07-15 19:00:00|3469.29|3467.79|3470.29|3468.79|3470.29|3468.79|3468.29|3466.79|905
1657911900000|2022-07-15 19:05:00|3469.29|3467.79|3471.29|3469.79|3471.29|3469.79|3469.29|3467.79|157
1657912200000|2022-07-15 19:10:00|3470.29|3468.79|3469.29|3467.79|3471.29|3469.79|3469.29|3467.79|1085
1657912500000|2022-07-15 19:15:00|3470.29|3468.79|3470.29|3468.79|3471.29|3469.79|3469.29|3467.79|530
1657912800000|2022-07-15 19:20:00|3470.79|3469.29|3469.29|3467.79|3471.29|3469.79|3469.29|3467.79|615
1657913100000|2022-07-15 19:25:00|3470.29|3468.79|3469.29|3467.79|3470.29|3468.79|3469.29|3467.79|576
1657913400000|2022-07-15 19:30:00|3468.29|3466.79|3467.29|3465.79|3469.29|3467.79|3466.29|3464.79|1176
1657913700000|2022-07-15 19:35:00|3468.29|3466.79|3467.29|3465.79|3468.29|3466.79|3466.29|3464.79|627
1657914000000|2022-07-15 19:40:00|3467.79|3466.29|3470.29|3468.79|3470.29|3468.79|3467.29|3465.79|1044
1657914300000|2022-07-15 19:45:00|3469.29|3467.79|3468.29|3466.79|3470.29|3468.79|3468.29|3466.79|483
1657914600000|2022-07-15 19:50:00|3470.29|3468.79|3468.29|3466.79|3470.29|3468.79|3465.29|3463.79|3417
1657914900000|2022-07-15 19:55:00|3469.29|3467.79|3480.29|3478.79|3482.29|3480.79|3469.29|3467.79|6642
1657915200000|2022-07-15 20:00:00|3479.64|3476.64|3479.84|3476.84|3480.24|3477.24|3477.64|3474.64|6455
1657915500000|2022-07-15 20:05:00|3479.94|3476.94|3480.04|3477.04|3480.04|3477.04|3479.04|3476.04|0
1657915800000|2022-07-15 20:10:00|3480.24|3477.24|3479.04|3476.04|3480.84|3477.84|3479.04|3476.04|0
1657916100000|2022-07-15 20:15:00|3479.24|3476.24|3480.84|3477.84|3480.84|3477.84|3479.04|3476.04|0
1657916400000|2022-07-15 20:20:00|3480.64|3477.64|3480.84|3477.84|3480.84|3477.84|3479.84|3476.84|0
1657916700000|2022-07-15 20:25:00|3480.64|3477.64|3480.84|3477.84|3480.94|3477.94|3480.64|3477.64|0
1657917000000|2022-07-15 20:30:00|3480.64|3477.64|3480.04|3477.04|3480.84|3477.84|3480.04|3477.04|0
1657917300000|2022-07-15 20:35:00|3480.14|3477.14|3480.64|3477.64|3480.64|3477.64|3480.04|3477.04|0
1657917600000|2022-07-15 20:40:00|3480.44|3477.44|3480.44|3477.44|3481.04|3478.04|3480.34|3477.34|0
1657917900000|2022-07-15 20:45:00|3480.64|3477.64|3480.24|3477.24|3480.64|3477.64|3480.04|3477.04|0
1657918200000|2022-07-15 20:50:00|3480.44|3477.44|3481.04|3478.04|3481.04|3478.04|3480.24|3477.24|0
1657918500000|2022-07-15 20:55:00|3480.94|3477.94|3481.04|3478.04|3482.24|3479.24|3480.44|3477.44|0
1658095200000|2022-07-17 22:00:00|3487.84|3484.84|3485.74|3482.74|3488.54|3485.54|3485.64|3482.64|0
1658095500000|2022-07-17 22:05:00|3485.64|3482.64|3485.24|3482.24|3485.74|3482.74|3484.24|3481.24|0
1658095800000|2022-07-17 22:10:00|3485.44|3482.44|3485.44|3482.44|3485.64|3482.64|3484.84|3481.84|0
1658096100000|2022-07-17 22:15:00|3485.34|3482.34|3483.24|3480.24|3485.44|3482.44|3483.04|3480.04|0
1658096400000|2022-07-17 22:20:00|3483.34|3480.34|3484.24|3481.24|3484.64|3481.64|3482.44|3479.44|0
1658096700000|2022-07-17 22:25:00|3484.04|3481.04|3483.54|3480.54|3484.14|3481.14|3483.24|3480.24|0
1658097000000|2022-07-17 22:30:00|3483.44|3480.44|3484.64|3481.64|3484.74|3481.74|3483.44|3480.44|0
1658097300000|2022-07-17 22:35:00|3484.84|3481.84|3485.14|3482.14|3485.64|3482.64|3484.44|3481.44|0
1658097600000|2022-07-17 22:40:00|3485.24|3482.24|3485.94|3482.94|3486.34|3483.34|3484.44|3481.44|0
1658097900000|2022-07-17 22:45:00|3486.14|3483.14|3484.44|3481.44|3486.14|3483.14|3484.24|3481.24|0
1658098200000|2022-07-17 22:50:00|3484.54|3481.54|3484.54|3481.54|3484.64|3481.64|3483.44|3480.44|0
1658098500000|2022-07-17 22:55:00|3484.44|3481.44|3483.84|3480.84|3485.04|3482.04|3483.44|3480.44|0
1658098800000|2022-07-17 23:00:00|3483.74|3480.74|3483.34|3480.34|3484.44|3481.44|3483.34|3480.34|0
1658099100000|2022-07-17 23:05:00|3483.44|3480.44|3483.64|3480.64|3484.04|3481.04|3483.14|3480.14|0
1658099400000|2022-07-17 23:10:00|3483.84|3480.84|3484.84|3481.84|3485.24|3482.24|3483.84|3480.84|0
1658099700000|2022-07-17 23:15:00|3485.04|3482.04|3487.74|3484.74|3487.74|3484.74|3484.84|3481.84|0
1658100000000|2022-07-17 23:20:00|3487.64|3484.64|3487.94|3484.94|3487.94|3484.94|3486.74|3483.74|0
1658100300000|2022-07-17 23:25:00|3487.84|3484.84|3487.14|3484.14|3488.14|3485.14|3486.54|3483.54|0
1658100600000|2022-07-17 23:30:00|3486.94|3483.94|3486.84|3483.84|3488.54|3485.54|3486.34|3483.34|0
1658100900000|2022-07-17 23:35:00|3486.94|3483.94|3488.44|3485.44|3488.54|3485.54|3486.54|3483.54|0
1658101200000|2022-07-17 23:40:00|3488.34|3485.34|3487.14|3484.14|3488.74|3485.74|3486.74|3483.74|0
1658101500000|2022-07-17 23:45:00|3487.34|3484.34|3487.64|3484.64|3488.14|3485.14|3487.34|3484.34|0
1658101800000|2022-07-17 23:50:00|3487.94|3484.94|3486.94|3483.94|3488.04|3485.04|3486.84|3483.84|0
1658102100000|2022-07-17 23:55:00|3486.74|3483.74|3487.34|3484.34|3487.54|3484.54|3486.74|3483.74|0
1658102400000|2022-07-18 00:00:00|3487.24|3484.24|3487.94|3484.94|3487.94|3484.94|3486.54|3483.54|0
1658102700000|2022-07-18 00:05:00|3488.04|3485.04|3487.64|3484.64|3488.84|3485.84|3487.54|3484.54|0
1658103000000|2022-07-18 00:10:00|3487.74|3484.74|3484.94|3481.94|3488.14|3485.14|3484.64|3481.64|0
1658103300000|2022-07-18 00:15:00|3484.84|3481.84|3480.54|3478.54|3484.84|3481.84|3478.54|3476.54|566
1658103600000|2022-07-18 00:20:00|3480.04|3478.04|3480.54|3478.54|3480.54|3478.54|3478.54|3476.54|167
1658103900000|2022-07-18 00:25:00|3481.54|3479.54|3480.54|3478.54|3481.54|3479.54|3480.54|3478.54|113
1658104200000|2022-07-18 00:30:00|3481.54|3479.54|3478.54|3476.54|3482.54|3480.54|3478.54|3476.54|224
1658104500000|2022-07-18 00:35:00|3479.54|3477.54|3475.54|3473.54|3480.54|3478.54|3475.54|3473.54|284
1658104800000|2022-07-18 00:40:00|3476.54|3474.54|3476.04|3474.04|3477.54|3475.54|3474.54|3472.54|122
1658105100000|2022-07-18 00:45:00|3475.54|3473.54|3475.54|3473.54|3477.54|3475.54|3475.54|3473.54|191
1658105400000|2022-07-18 00:50:00|3476.54|3474.54|3474.54|3472.54|3476.54|3474.54|3474.54|3472.54|385
1658105700000|2022-07-18 00:55:00|3475.54|3473.54|3476.54|3474.54|3477.54|3475.54|3474.54|3472.54|163
1658106000000|2022-07-18 01:00:00|3477.54|3475.54|3478.54|3476.54|3478.54|3476.54|3476.54|3474.54|179
1658106300000|2022-07-18 01:05:00|3477.54|3475.54|3478.54|3476.54|3478.54|3476.54|3476.54|3474.54|91
1658106600000|2022-07-18 01:10:00|3479.54|3477.54|3480.54|3478.54|3480.54|3478.54|3479.54|3477.54|179
1658106900000|2022-07-18 01:15:00|3481.54|3479.54|3484.54|3482.54|3484.54|3482.54|3480.54|3478.54|356
1658107200000|2022-07-18 01:20:00|3483.54|3481.54|3486.54|3484.54|3486.54|3484.54|3482.54|3480.54|188
1658107500000|2022-07-18 01:25:00|3487.54|3485.54|3484.54|3482.54|3487.54|3485.54|3484.54|3482.54|417
1658107800000|2022-07-18 01:30:00|3483.54|3481.54|3483.54|3481.54|3484.04|3482.04|3481.54|3479.54|117
1658108100000|2022-07-18 01:35:00|3484.54|3482.54|3479.54|3477.54|3484.54|3482.54|3478.54|3476.54|237
1658108400000|2022-07-18 01:40:00|3478.54|3476.54|3479.54|3477.54|3480.54|3478.54|3478.54|3476.54|372
1658108700000|2022-07-18 01:45:00|3480.54|3478.54|3481.54|3479.54|3481.54|3479.54|3479.54|3477.54|113
1658109000000|2022-07-18 01:50:00|3482.54|3480.54|3483.04|3481.04|3484.54|3482.54|3482.54|3480.54|354
1658109300000|2022-07-18 01:55:00|3483.54|3481.54|3483.54|3481.54|3483.54|3481.54|3482.54|3480.54|190
1658109600000|2022-07-18 02:00:00|3484.54|3482.54|3484.54|3482.54|3484.54|3482.54|3483.54|3481.54|98
1658109900000|2022-07-18 02:05:00|3483.54|3481.54|3484.54|3482.54|3484.54|3482.54|3483.54|3481.54|59
1658110200000|2022-07-18 02:10:00|3485.54|3483.54|3483.54|3481.54|3485.54|3483.54|3483.54|3481.54|128
1658110500000|2022-07-18 02:15:00|3484.54|3482.54|3485.54|3483.54|3485.54|3483.54|3484.54|3482.54|77
1658110800000|2022-07-18 02:20:00|3485.04|3483.04|3484.54|3482.54|3485.54|3483.54|3484.54|3482.54|206
1658111100000|2022-07-18 02:25:00|3485.54|3483.54|3482.54|3480.54|3485.54|3483.54|3482.54|3480.54|174
1658111400000|2022-07-18 02:30:00|3483.04|3481.04|3484.54|3482.54|3485.54|3483.54|3483.04|3481.04|64
1658111700000|2022-07-18 02:35:00|3485.54|3483.54|3486.54|3484.54|3486.54|3484.54|3484.54|3482.54|189
1658112000000|2022-07-18 02:40:00|3485.54|3483.54|3486.54|3484.54|3487.54|3485.54|3485.54|3483.54|396
1658112300000|2022-07-18 02:45:00|3487.54|3485.54|3487.54|3485.54|3487.54|3485.54|3486.54|3484.54|219
1658112600000|2022-07-18 02:50:00|3487.04|3485.04|3487.54|3485.54|3487.54|3485.54|3487.04|3485.04|41
1658112900000|2022-07-18 02:55:00|3488.54|3486.54|3488.54|3486.54|3488.54|3486.54|3487.54|3485.54|222
1658113200000|2022-07-18 03:00:00|3489.54|3487.54|3490.54|3488.54|3490.54|3488.54|3489.54|3487.54|85
1658113500000|2022-07-18 03:05:00|3491.54|3489.54|3492.54|3490.54|3493.54|3491.54|3491.54|3489.54|185
1658113800000|2022-07-18 03:10:00|3493.54|3491.54|3492.54|3490.54|3494.54|3492.54|3492.54|3490.54|191
1658114100000|2022-07-18 03:15:00|3493.54|3491.54|3493.54|3491.54|3494.54|3492.54|3492.54|3490.54|253
1658114400000|2022-07-18 03:20:00|3494.04|3492.04|3495.54|3493.54|3495.54|3493.54|3492.54|3490.54|323
1658114700000|2022-07-18 03:25:00|3494.54|3492.54|3495.54|3493.54|3496.54|3494.54|3494.54|3492.54|370
1658115000000|2022-07-18 03:30:00|3496.54|3494.54|3497.54|3495.54|3497.54|3495.54|3496.54|3494.54|705
1658115300000|2022-07-18 03:35:00|3496.54|3494.54|3496.54|3494.54|3496.54|3494.54|3494.54|3492.54|426
1658115600000|2022-07-18 03:40:00|3495.54|3493.54|3494.54|3492.54|3496.54|3494.54|3493.54|3491.54|336
1658115900000|2022-07-18 03:45:00|3495.54|3493.54|3495.54|3493.54|3495.54|3493.54|3495.54|3493.54|235
1658116200000|2022-07-18 03:50:00|3494.54|3492.54|3497.54|3495.54|3497.54|3495.54|3494.54|3492.54|304
1658116500000|2022-07-18 03:55:00|3497.04|3495.04|3497.54|3495.54|3497.54|3495.54|3496.54|3494.54|264
1658116800000|2022-07-18 04:00:00|3498.54|3496.54|3497.54|3495.54|3498.54|3496.54|3497.54|3495.54|191
1658117100000|2022-07-18 04:05:00|3498.54|3496.54|3497.54|3495.54|3498.54|3496.54|3496.54|3494.54|133
1658117400000|2022-07-18 04:10:00|3496.54|3494.54|3496.54|3494.54|3496.54|3494.54|3496.54|3494.54|67
1658117700000|2022-07-18 04:15:00|3497.04|3495.04|3497.54|3495.54|3497.54|3495.54|3497.04|3495.04|119
1658118000000|2022-07-18 04:20:00|||||||||35
1658118300000|2022-07-18 04:25:00|3496.54|3494.54|3497.54|3495.54|3497.54|3495.54|3496.54|3494.54|210
1658118600000|2022-07-18 04:30:00|3496.54|3494.54|3496.54|3494.54|3496.54|3494.54|3496.54|3494.54|269
1658118900000|2022-07-18 04:35:00|3497.54|3495.54|3499.54|3497.54|3499.54|3497.54|3497.54|3495.54|374
1658119200000|2022-07-18 04:40:00|3498.54|3496.54|3499.54|3497.54|3499.54|3497.54|3498.54|3496.54|168
1658119500000|2022-07-18 04:45:00|3498.54|3496.54|3498.54|3496.54|3499.04|3497.04|3498.54|3496.54|212
1658119800000|2022-07-18 04:50:00|3499.54|3497.54|3501.54|3499.54|3501.54|3499.54|3498.54|3496.54|578
1658120100000|2022-07-18 04:55:00|3500.54|3498.54|3502.54|3500.54|3502.54|3500.54|3500.54|3498.54|405
1658120400000|2022-07-18 05:00:00|3501.54|3499.54|3498.54|3496.54|3501.54|3499.54|3498.54|3496.54|288
1658120700000|2022-07-18 05:05:00|3499.54|3497.54|3498.54|3496.54|3499.54|3497.54|3498.54|3496.54|120
1658121000000|2022-07-18 05:10:00|3499.54|3497.54|3499.54|3497.54|3499.54|3497.54|3498.54|3496.54|127
1658121300000|2022-07-18 05:15:00|3500.04|3498.04|3498.54|3496.54|3500.54|3498.54|3498.54|3496.54|271
1658121600000|2022-07-18 05:20:00|3499.54|3497.54|3500.54|3498.54|3500.54|3498.54|3498.54|3496.54|174
1658121900000|2022-07-18 05:25:00|3501.54|3499.54|3502.54|3500.54|3502.54|3500.54|3500.54|3498.54|40
1658122200000|2022-07-18 05:30:00|3501.54|3499.54|3502.54|3500.54|3502.54|3500.54|3500.54|3498.54|218
1658122500000|2022-07-18 05:35:00|3501.54|3499.54|3502.54|3500.54|3503.54|3501.54|3501.54|3499.54|250
1658122800000|2022-07-18 05:40:00|3501.54|3499.54|3503.54|3501.54|3503.54|3501.54|3501.54|3499.54|209
1658123100000|2022-07-18 05:45:00|3504.54|3502.54|3505.54|3503.54|3505.54|3503.54|3503.54|3501.54|364
1658123400000|2022-07-18 05:50:00|3504.54|3502.54|3505.54|3503.54|3505.54|3503.54|3503.54|3501.54|894
1658123700000|2022-07-18 05:55:00|||||||||552
1658124000000|2022-07-18 06:00:00|3505.29|3503.79|3504.29|3502.79|3509.29|3507.79|3504.29|3502.79|4043
1658124300000|2022-07-18 06:05:00|3503.29|3501.79|3504.29|3502.79|3507.29|3505.79|3502.29|3500.79|1890
1658124600000|2022-07-18 06:10:00|3503.29|3501.79|3501.29|3499.79|3504.29|3502.79|3500.29|3498.79|1296
1658124900000|2022-07-18 06:15:00|3500.29|3498.79|3503.29|3501.79|3503.29|3501.79|3500.29|3498.79|1181
1658125200000|2022-07-18 06:20:00|3502.29|3500.79|3502.79|3501.29|3503.29|3501.79|3501.29|3499.79|710
1658125500000|2022-07-18 06:25:00|3502.29|3500.79|3501.29|3499.79|3502.29|3500.79|3499.29|3497.79|1333
1658125800000|2022-07-18 06:30:00|3500.29|3498.79|3501.29|3499.79|3501.29|3499.79|3499.29|3497.79|3046
1658126100000|2022-07-18 06:35:00|3502.29|3500.79|3501.29|3499.79|3502.29|3500.79|3500.79|3499.29|543
1658126400000|2022-07-18 06:40:00|3500.79|3499.29|3503.29|3501.79|3504.29|3502.79|3500.29|3498.79|1531
1658126700000|2022-07-18 06:45:00|3503.79|3502.29|3505.29|3503.79|3505.29|3503.79|3503.29|3501.79|766
1658127000000|2022-07-18 06:50:00|3504.29|3502.79|3507.29|3505.79|3507.29|3505.79|3503.79|3502.29|1540
1658127300000|2022-07-18 06:55:00|3506.29|3504.79|3507.29|3505.79|3509.29|3507.79|3506.29|3504.79|2511
1658127600000|2022-07-18 07:00:00|3506.29|3504.79|3493.29|3491.79|3506.29|3504.79|3493.29|3491.79|15916
1658127900000|2022-07-18 07:05:00|3494.29|3492.79|3503.29|3501.79|3504.79|3503.29|3493.79|3492.29|8053
1658128200000|2022-07-18 07:10:00|3504.29|3502.79|3506.29|3504.79|3508.29|3506.79|3500.29|3498.79|7979
1658128500000|2022-07-18 07:15:00|3505.29|3503.79|3511.29|3509.79|3514.29|3512.79|3505.29|3503.79|8187
1658128800000|2022-07-18 07:20:00|3510.29|3508.79|3510.29|3508.79|3514.29|3512.79|3508.29|3506.79|6356
1658129100000|2022-07-18 07:25:00|3509.29|3507.79|3508.29|3506.79|3509.29|3507.79|3503.29|3501.79|5582
1658129400000|2022-07-18 07:30:00|3509.29|3507.79|3519.29|3517.79|3521.29|3519.79|3506.29|3504.79|12197
1658129700000|2022-07-18 07:35:00|3520.29|3518.79|3520.29|3518.79|3522.29|3520.79|3518.79|3517.29|5709
1658130000000|2022-07-18 07:40:00|3520.07|3518.57|3524.07|3522.57|3524.07|3522.57|3518.07|3516.57|6041
1658130300000|2022-07-18 07:45:00|3523.07|3521.57|3519.07|3517.57|3523.07|3521.57|3518.07|3516.57|4253
1658130600000|2022-07-18 07:50:00|3517.07|3515.57|3513.07|3511.57|3519.07|3517.57|3512.07|3510.57|5477
1658130900000|2022-07-18 07:55:00|3514.07|3512.57|3517.07|3515.57|3517.07|3515.57|3513.07|3511.57|5952
1658131200000|2022-07-18 08:00:00|3518.07|3516.57|3517.07|3515.57|3519.07|3517.57|3514.07|3512.57|7028
1658131500000|2022-07-18 08:05:00|3519.07|3517.57|3519.07|3517.57|3522.07|3520.57|3517.07|3515.57|7345
1658131800000|2022-07-18 08:10:00|3518.07|3516.57|3520.07|3518.57|3520.07|3518.57|3517.07|3515.57|8842
1658132100000|2022-07-18 08:15:00|3521.07|3519.57|3518.07|3516.57|3521.07|3519.57|3517.07|3515.57|4486
1658132400000|2022-07-18 08:20:00|3519.07|3517.57|3523.07|3521.57|3523.07|3521.57|3518.07|3516.57|6023
1658132700000|2022-07-18 08:25:00|3524.07|3522.57|3528.07|3526.57|3529.07|3527.57|3524.07|3522.57|5161
1658133000000|2022-07-18 08:30:00|3529.07|3527.57|3530.07|3528.57|3530.07|3528.57|3527.07|3525.57|5879
1658133300000|2022-07-18 08:35:00|3529.07|3527.57|3528.07|3526.57|3529.07|3527.57|3526.07|3524.57|4260
1658133600000|2022-07-18 08:40:00|3529.07|3527.57|3526.07|3524.57|3529.07|3527.57|3525.07|3523.57|3901
1658133900000|2022-07-18 08:45:00|3527.07|3525.57|3528.07|3526.57|3528.07|3526.57|3523.07|3521.57|6116
1658134200000|2022-07-18 08:50:00|3527.07|3525.57|3529.07|3527.57|3530.07|3528.57|3526.07|3524.57|6888
1658134500000|2022-07-18 08:55:00|3530.07|3528.57|3530.07|3528.57|3531.07|3529.57|3528.07|3526.57|5709
1658134800000|2022-07-18 09:00:00|3531.07|3529.57|3529.07|3527.57|3531.07|3529.57|3529.07|3527.57|4892
1658135100000|2022-07-18 09:05:00|3528.07|3526.57|3523.07|3521.57|3528.07|3526.57|3522.07|3520.57|6361
1658135400000|2022-07-18 09:10:00|3524.07|3522.57|3527.07|3525.57|3528.07|3526.57|3523.07|3521.57|3399
1658135700000|2022-07-18 09:15:00|3528.07|3526.57|3527.57|3526.07|3528.07|3526.57|3524.07|3522.57|2692
1658136000000|2022-07-18 09:20:00|3528.07|3526.57|3531.07|3529.57|3531.07|3529.57|3528.07|3526.57|3556
1658136300000|2022-07-18 09:25:00|3530.07|3528.57|3527.07|3525.57|3530.07|3528.57|3527.07|3525.57|4154
1658136600000|2022-07-18 09:30:00|3528.07|3526.57|3526.07|3524.57|3528.07|3526.57|3525.07|3523.57|3289
1658136900000|2022-07-18 09:35:00|3526.57|3525.07|3527.07|3525.57|3528.07|3526.57|3525.07|3523.57|2372
1658137200000|2022-07-18 09:40:00|3528.07|3526.57|3526.07|3524.57|3528.07|3526.57|3525.07|3523.57|2063
1658137500000|2022-07-18 09:45:00|3525.07|3523.57|3521.07|3519.57|3525.07|3523.57|3521.07|3519.57|3866
1658137800000|2022-07-18 09:50:00|3520.07|3518.57|3520.07|3518.57|3521.07|3519.57|3520.07|3518.57|4335
1658138100000|2022-07-18 09:55:00|3521.07|3519.57|3521.07|3519.57|3522.07|3520.57|3521.07|3519.57|4191
1658138400000|2022-07-18 10:00:00|3522.07|3520.57|3522.07|3520.57|3524.07|3522.57|3520.07|3518.57|3484
1658138700000|2022-07-18 10:05:00|3523.07|3521.57|3525.07|3523.57|3525.07|3523.57|3522.07|3520.57|2971
1658139000000|2022-07-18 10:10:00|3526.07|3524.57|3528.07|3526.57|3528.07|3526.57|3526.07|3524.57|1071
1658139300000|2022-07-18 10:15:00|3527.07|3525.57|3527.07|3525.57|3527.07|3525.57|3525.07|3523.57|1842
1658139600000|2022-07-18 10:20:00|3526.07|3524.57|3527.07|3525.57|3529.07|3527.57|3526.07|3524.57|1803
1658139900000|2022-07-18 10:25:00|3526.07|3524.57|3526.07|3524.57|3528.07|3526.57|3526.07|3524.57|1874
1658140200000|2022-07-18 10:30:00|3525.07|3523.57|3526.07|3524.57|3527.07|3525.57|3525.07|3523.57|4473
1658140500000|2022-07-18 10:35:00|3527.07|3525.57|3524.07|3522.57|3527.07|3525.57|3522.07|3520.57|1601
1658140800000|2022-07-18 10:40:00|3523.07|3521.57|3523.07|3521.57|3525.07|3523.57|3522.07|3520.57|2089
1658141100000|2022-07-18 10:45:00|3522.07|3520.57|3524.07|3522.57|3525.07|3523.57|3522.07|3520.57|2401
1658141400000|2022-07-18 10:50:00|3525.07|3523.57|3523.07|3521.57|3525.07|3523.57|3523.07|3521.57|1186
1658141700000|2022-07-18 10:55:00|3524.07|3522.57|3525.07|3523.57|3526.07|3524.57|3524.07|3522.57|1396
1658142000000|2022-07-18 11:00:00|3524.07|3522.57|3524.07|3522.57|3524.07|3522.57|3522.07|3520.57|2421
1658142300000|2022-07-18 11:05:00|3525.07|3523.57|3527.07|3525.57|3527.07|3525.57|3525.07|3523.57|4249
1658142600000|2022-07-18 11:10:00|3528.07|3526.57|3525.07|3523.57|3528.07|3526.57|3525.07|3523.57|4012
1658142900000|2022-07-18 11:15:00|3526.07|3524.57|3528.07|3526.57|3528.07|3526.57|3526.07|3524.57|1580
1658143200000|2022-07-18 11:20:00|3529.07|3527.57|3530.07|3528.57|3531.07|3529.57|3529.07|3527.57|2618
1658143500000|2022-07-18 11:25:00|3529.07|3527.57|3531.07|3529.57|3531.07|3529.57|3529.07|3527.57|3611
1658143800000|2022-07-18 11:30:00|3532.07|3530.57|3530.07|3528.57|3532.07|3530.57|3530.07|3528.57|3736
1658144100000|2022-07-18 11:35:00|3529.07|3527.57|3529.07|3527.57|3530.07|3528.57|3529.07|3527.57|3694
1658144400000|2022-07-18 11:40:00|3529.4|3527.9|3529.4|3527.9|3530.4|3528.9|3528.4|3526.9|4274
1658144700000|2022-07-18 11:45:00|3530.4|3528.9|3531.4|3529.9|3532.4|3530.9|3529.4|3527.9|3742
1658145000000|2022-07-18 11:50:00|3530.4|3528.9|3529.4|3527.9|3532.4|3530.9|3529.4|3527.9|3551
1658145300000|2022-07-18 11:55:00|3530.4|3528.9|3531.4|3529.9|3531.4|3529.9|3530.4|3528.9|1088
1658145600000|2022-07-18 12:00:00|3532.4|3530.9|3528.4|3526.9|3533.4|3531.9|3528.4|3526.9|7544
1658145900000|2022-07-18 12:05:00|3529.4|3527.9|3527.4|3525.9|3531.4|3529.9|3527.4|3525.9|3123
1658146200000|2022-07-18 12:10:00|3526.4|3524.9|3524.4|3522.9|3526.4|3524.9|3524.4|3522.9|3778
1658146500000|2022-07-18 12:15:00|3523.4|3521.9|3517.4|3515.9|3524.4|3522.9|3517.4|3515.9|9355
1658146800000|2022-07-18 12:20:00|3518.4|3516.9|3514.4|3512.9|3518.4|3516.9|3512.4|3510.9|10135
1658147100000|2022-07-18 12:25:00|3515.4|3513.9|3508.4|3506.9|3515.4|3513.9|3508.4|3506.9|7855
1658147400000|2022-07-18 12:30:00|3507.4|3505.9|3513.4|3511.9|3513.4|3511.9|3507.4|3505.9|10196
1658147700000|2022-07-18 12:35:00|3512.4|3510.9|3509.4|3507.9|3513.4|3511.9|3509.4|3507.9|5047
1658148000000|2022-07-18 12:40:00|3508.4|3506.9|3511.4|3509.9|3512.4|3510.9|3508.4|3506.9|6740
1658148300000|2022-07-18 12:45:00|3512.4|3510.9|3510.4|3508.9|3513.4|3511.9|3507.4|3505.9|6093
1658148600000|2022-07-18 12:50:00|3509.4|3507.9|3506.4|3504.9|3510.4|3508.9|3506.4|3504.9|5265
1658148900000|2022-07-18 12:55:00|3505.4|3503.9|3509.4|3507.9|3510.4|3508.9|3505.4|3503.9|10011
1658149200000|2022-07-18 13:00:00|3510.4|3508.9|3507.4|3505.9|3510.4|3508.9|3507.4|3505.9|3357
1658149500000|2022-07-18 13:05:00|3508.4|3506.9|3510.4|3508.9|3511.4|3509.9|3507.4|3505.9|3584
1658149800000|2022-07-18 13:10:00|3509.4|3507.9|3510.4|3508.9|3511.4|3509.9|3508.4|3506.9|3052
1658150100000|2022-07-18 13:15:00|3511.4|3509.9|3516.4|3514.9|3516.4|3514.9|3511.4|3509.9|3387
1658150400000|2022-07-18 13:20:00|3515.4|3513.9|3515.4|3513.9|3516.4|3514.9|3514.4|3512.9|4444
1658150700000|2022-07-18 13:25:00|3516.4|3514.9|3515.4|3513.9|3517.4|3515.9|3513.4|3511.9|9198
1658151000000|2022-07-18 13:30:00|3516.4|3514.9|3516.4|3514.9|3519.4|3517.9|3515.4|3513.9|8748
1658151300000|2022-07-18 13:35:00|3515.4|3513.9|3515.4|3513.9|3517.4|3515.9|3513.4|3511.9|4598
1658151600000|2022-07-18 13:40:00|3514.4|3512.9|3519.4|3517.9|3519.4|3517.9|3511.4|3509.9|4549
1658151900000|2022-07-18 13:45:00|3518.4|3516.9|3516.4|3514.9|3520.4|3518.9|3515.4|3513.9|4883
1658152200000|2022-07-18 13:50:00|3517.4|3515.9|3516.4|3514.9|3517.4|3515.9|3513.4|3511.9|3750
1658152500000|2022-07-18 13:55:00|3515.4|3513.9|3515.4|3513.9|3519.4|3517.9|3515.4|3513.9|2905
1658152800000|2022-07-18 14:00:00|3516.4|3514.9|3515.4|3513.9|3518.4|3516.9|3513.4|3511.9|5823
1658153100000|2022-07-18 14:05:00|3514.4|3512.9|3514.4|3512.9|3515.4|3513.9|3512.4|3510.9|4813
1658153400000|2022-07-18 14:10:00|3514.61|3513.11|3512.61|3511.11|3515.61|3514.11|3507.61|3506.11|5642
1658153700000|2022-07-18 14:15:00|3513.61|3512.11|3512.61|3511.11|3515.61|3514.11|3511.61|3510.11|3537
1658154000000|2022-07-18 14:20:00|3511.61|3510.11|3511.61|3510.11|3513.61|3512.11|3511.61|3510.11|3657
1658154300000|2022-07-18 14:25:00|3510.61|3509.11|3510.61|3509.11|3511.61|3510.11|3508.61|3507.11|6723
1658154600000|2022-07-18 14:30:00|3511.61|3510.11|3511.61|3510.11|3513.61|3512.11|3509.61|3508.11|4278
1658154900000|2022-07-18 14:35:00|3510.61|3509.11|3509.61|3508.11|3511.61|3510.11|3508.61|3507.11|4204
1658155200000|2022-07-18 14:40:00|3510.61|3509.11|3509.61|3508.11|3511.61|3510.11|3508.61|3507.11|4577
1658155500000|2022-07-18 14:45:00|3508.61|3507.11|3504.61|3503.11|3509.61|3508.11|3503.61|3502.11|7655
1658155800000|2022-07-18 14:50:00|3505.11|3503.61|3507.61|3506.11|3507.61|3506.11|3504.61|3503.11|5235
1658156100000|2022-07-18 14:55:00|3506.61|3505.11|3510.61|3509.11|3510.61|3509.11|3506.61|3505.11|10219
1658156400000|2022-07-18 15:00:00|3511.61|3510.11|3511.61|3510.11|3512.61|3511.11|3509.61|3508.11|8676
1658156700000|2022-07-18 15:05:00|3512.61|3511.11|3506.61|3505.11|3512.61|3511.11|3506.61|3505.11|6683
1658157000000|2022-07-18 15:10:00|3507.61|3506.11|3507.61|3506.11|3507.61|3506.11|3504.61|3503.11|5076
1658157300000|2022-07-18 15:15:00|3508.61|3507.11|3505.61|3504.11|3508.61|3507.11|3503.61|3502.11|9593
1658157600000|2022-07-18 15:20:00|3506.61|3505.11|3504.61|3503.11|3506.61|3505.11|3502.61|3501.11|16127
1658157900000|2022-07-18 15:25:00|3505.61|3504.11|3506.61|3505.11|3507.61|3506.11|3504.61|3503.11|25526
1658158200000|2022-07-18 15:30:00|3507.61|3506.11|3512.61|3511.11|3512.61|3511.11|3506.61|3505.11|50629
1658158500000|2022-07-18 15:35:00|3513.61|3512.11|3514.61|3513.11|3514.61|3513.11|3512.61|3511.11|28389
1658158800000|2022-07-18 15:40:00|3515.61|3514.11|3517.61|3516.11|3517.61|3516.11|3514.61|3513.11|15263
1658159100000|2022-07-18 15:45:00|3516.61|3515.11|3514.61|3513.11|3516.61|3515.11|3514.61|3513.11|9527
1658159400000|2022-07-18 15:50:00|3515.61|3514.11|3515.61|3514.11|3516.61|3515.11|3514.61|3513.11|3651
1658159700000|2022-07-18 15:55:00|3516.61|3515.11|3516.61|3515.11|3517.61|3516.11|3516.61|3515.11|1741
1658160000000|2022-07-18 16:00:00|3515.61|3514.11|3516.61|3515.11|3516.61|3515.11|3515.61|3514.11|2049
1658160300000|2022-07-18 16:05:00|3515.61|3514.11|3516.61|3515.11|3517.61|3516.11|3515.61|3514.11|2342
1658160600000|2022-07-18 16:10:00|3517.61|3516.11|3517.61|3516.11|3518.61|3517.11|3517.61|3516.11|1403
1658160900000|2022-07-18 16:15:00|3516.61|3515.11|3516.61|3515.11|3516.61|3515.11|3515.61|3514.11|876
1658161200000|2022-07-18 16:20:00|3515.61|3514.11|3516.61|3515.11|3516.61|3515.11|3515.61|3514.11|1708
1658161500000|2022-07-18 16:25:00|3515.61|3514.11|3515.61|3514.11|3515.61|3514.11|3515.61|3514.11|831
1658161800000|2022-07-18 16:30:00|3516.61|3515.11|3515.61|3514.11|3516.61|3515.11|3515.61|3514.11|883
1658162100000|2022-07-18 16:35:00|3516.61|3515.11|3516.61|3515.11|3517.61|3516.11|3515.61|3514.11|1041
1658162400000|2022-07-18 16:40:00|3515.61|3514.11|3515.61|3514.11|3516.61|3515.11|3515.61|3514.11|1389
1658162700000|2022-07-18 16:45:00|3514.61|3513.11|3514.61|3513.11|3515.61|3514.11|3514.61|3513.11|951
1658163000000|2022-07-18 16:50:00|3513.61|3512.11|3512.61|3511.11|3513.61|3512.11|3512.11|3510.61|1346
1658163300000|2022-07-18 16:55:00|3511.61|3510.11|3509.61|3508.11|3511.61|3510.11|3509.61|3508.11|1716
1658163600000|2022-07-18 17:00:00|3510.61|3509.11|3510.61|3509.11|3510.61|3509.11|3509.61|3508.11|915
1658163900000|2022-07-18 17:05:00|3509.61|3508.11|3509.61|3508.11|3510.61|3509.11|3509.61|3508.11|585
1658164200000|2022-07-18 17:10:00|3508.61|3507.11|3509.61|3508.11|3510.61|3509.11|3508.61|3507.11|963
1658164500000|2022-07-18 17:15:00|3508.61|3507.11|3506.61|3505.11|3509.61|3508.11|3506.61|3505.11|892
1658164800000|2022-07-18 17:20:00|3507.61|3506.11|3506.61|3505.11|3507.61|3506.11|3505.61|3504.11|714
1658165100000|2022-07-18 17:25:00|3507.61|3506.11|3508.61|3507.11|3508.61|3507.11|3506.61|3505.11|438
1658165400000|2022-07-18 17:30:00|3507.61|3506.11|3503.61|3502.11|3507.61|3506.11|3503.61|3502.11|954
1658165700000|2022-07-18 17:35:00|3502.61|3501.11|3501.61|3500.11|3503.61|3502.11|3499.61|3498.11|1769
1658166000000|2022-07-18 17:40:00|3501.11|3499.61|3500.61|3499.11|3502.61|3501.11|3500.61|3499.11|914
1658166300000|2022-07-18 17:45:00|3499.61|3498.11|3497.61|3496.11|3501.61|3500.11|3497.61|3496.11|2626
1658166600000|2022-07-18 17:50:00|3498.11|3496.61|3499.61|3498.11|3500.61|3499.11|3497.61|3496.11|1140
1658166900000|2022-07-18 17:55:00|3498.61|3497.11|3491.61|3490.11|3499.61|3498.11|3491.61|3490.11|2550
1658167200000|2022-07-18 18:00:00|3490.61|3489.11|3493.61|3492.11|3493.61|3492.11|3490.61|3489.11|1770
1658167500000|2022-07-18 18:05:00|3492.61|3491.11|3492.61|3491.11|3493.61|3492.11|3491.61|3490.11|667
1658167800000|2022-07-18 18:10:00|3493.61|3492.11|3494.61|3493.11|3494.61|3493.11|3491.61|3490.11|954
1658168100000|2022-07-18 18:15:00|3494.11|3492.61|3496.61|3495.11|3497.61|3496.11|3493.61|3492.11|818
1658168400000|2022-07-18 18:20:00|3495.61|3494.11|3494.61|3493.11|3497.61|3496.11|3493.61|3492.11|1111
1658168700000|2022-07-18 18:25:00|3493.61|3492.11|3490.61|3489.11|3494.61|3493.11|3490.61|3489.11|727
1658169000000|2022-07-18 18:30:00|3491.11|3489.61|3492.61|3491.11|3492.61|3491.11|3489.61|3488.11|645
1658169300000|2022-07-18 18:35:00|3491.61|3490.11|3494.61|3493.11|3496.61|3495.11|3491.61|3490.11|807
1658169600000|2022-07-18 18:40:00|3495.61|3494.11|3489.61|3488.11|3495.61|3494.11|3489.61|3488.11|1256
1658169900000|2022-07-18 18:45:00|3490.11|3488.61|3489.61|3488.11|3490.61|3489.11|3487.61|3486.11|1222
1658170200000|2022-07-18 18:50:00|3489.11|3487.61|3486.61|3485.11|3489.11|3487.61|3485.61|3484.11|1487
1658170500000|2022-07-18 18:55:00|3485.61|3484.11|3485.61|3484.11|3487.61|3486.11|3485.11|3483.61|1026
1658170800000|2022-07-18 19:00:00|3484.61|3483.11|3485.61|3484.11|3486.61|3485.11|3483.61|3482.11|1240
1658171100000|2022-07-18 19:05:00|3486.61|3485.11|3488.61|3487.11|3489.61|3488.11|3485.61|3484.11|738
1658171400000|2022-07-18 19:10:00|3489.61|3488.11|3488.61|3487.11|3489.61|3488.11|3485.61|3484.11|527
1658171700000|2022-07-18 19:15:00|3488.11|3486.61|3489.61|3488.11|3490.61|3489.11|3487.61|3486.11|537
1658172000000|2022-07-18 19:20:00|3490.11|3488.61|3487.61|3486.11|3490.61|3489.11|3486.61|3485.11|594
1658172300000|2022-07-18 19:25:00|3488.61|3487.11|3483.61|3482.11|3488.61|3487.11|3483.61|3482.11|1481
1658172600000|2022-07-18 19:30:00|3482.61|3481.11|3480.61|3479.11|3482.61|3481.11|3479.61|3478.11|2312
1658172900000|2022-07-18 19:35:00|3481.61|3480.11|3478.61|3477.11|3481.61|3480.11|3477.61|3476.11|1151
1658173200000|2022-07-18 19:40:00|3477.61|3476.11|3477.61|3476.11|3479.61|3478.11|3477.61|3476.11|1139
1658173500000|2022-07-18 19:45:00|3476.61|3475.11|3474.61|3473.11|3477.61|3476.11|3474.61|3473.11|2012
1658173800000|2022-07-18 19:50:00|3476.61|3475.11|3482.61|3481.11|3482.61|3481.11|3476.61|3475.11|3829
1658174100000|2022-07-18 19:55:00|3481.61|3480.11|3481.61|3480.11|3482.61|3481.11|3480.61|3479.11|6011
1658174400000|2022-07-18 20:00:00|3482.96|3479.96|3482.56|3479.56|3486.86|3483.86|3481.56|3478.56|15663
1658174700000|2022-07-18 20:05:00|3482.76|3479.76|3485.56|3482.56|3486.26|3483.26|3482.56|3479.56|0
1658175000000|2022-07-18 20:10:00|3485.66|3482.66|3485.86|3482.86|3487.06|3484.06|3485.06|3482.06|0
1658175300000|2022-07-18 20:15:00|3485.66|3482.66|3486.46|3483.46|3486.66|3483.66|3485.26|3482.26|0
1658175600000|2022-07-18 20:20:00|3486.36|3483.36|3486.46|3483.46|3487.26|3484.26|3486.06|3483.06|0
1658175900000|2022-07-18 20:25:00|3486.66|3483.66|3486.26|3483.26|3486.86|3483.86|3486.06|3483.06|0
1658176200000|2022-07-18 20:30:00|3486.06|3483.06|3486.16|3483.16|3486.46|3483.46|3485.86|3482.86|0
1658176500000|2022-07-18 20:35:00|3486.36|3483.36|3486.26|3483.26|3486.86|3483.86|3486.06|3483.06|0
1658176800000|2022-07-18 20:40:00|3486.46|3483.46|3486.06|3483.06|3486.66|3483.66|3485.86|3482.86|0
1658177100000|2022-07-18 20:45:00|3486.26|3483.26|3485.66|3482.66|3486.26|3483.26|3485.46|3482.46|0
1658177400000|2022-07-18 20:50:00|3485.86|3482.86|3486.86|3483.86|3486.86|3483.86|3485.66|3482.66|0
1658177700000|2022-07-18 20:55:00|3487.06|3484.06|3486.46|3483.46|3487.06|3484.06|3485.86|3482.86|0
1658178000000|2022-07-18 21:00:00|3486.06|3483.06|3486.16|3483.16|3486.26|3483.26|3485.36|3482.36|0
1658178300000|2022-07-18 21:05:00|3486.26|3483.26|3486.26|3483.26|3486.46|3483.46|3486.26|3483.26|0
1658178600000|2022-07-18 21:10:00|3486.36|3483.36|3485.86|3482.86|3486.36|3483.36|3485.86|3482.86|0
1658178900000|2022-07-18 21:15:00|3485.76|3482.76|3484.96|3481.96|3485.76|3482.76|3484.96|3481.96|0
1658179200000|2022-07-18 21:20:00|3485.06|3482.06|3486.56|3483.56|3486.56|3483.56|3485.06|3482.06|0
1658179500000|2022-07-18 21:25:00|3486.46|3483.46|3486.26|3483.26|3486.56|3483.56|3486.16|3483.16|0
1658179800000|2022-07-18 21:30:00|3486.36|3483.36|3486.46|3483.46|3486.46|3483.46|3486.26|3483.26|0
1658180100000|2022-07-18 21:35:00|3486.26|3483.26|3486.26|3483.26|3486.26|3483.26|3486.06|3483.06|0
1658180400000|2022-07-18 21:40:00|3486.06|3483.06|3486.26|3483.26|3486.26|3483.26|3486.06|3483.06|0
1658180700000|2022-07-18 21:45:00|3486.36|3483.36|3486.46|3483.46|3486.46|3483.46|3486.16|3483.16|0
1658181000000|2022-07-18 21:50:00|3486.56|3483.56|3486.46|3483.46|3486.56|3483.56|3486.36|3483.36|0
1658181300000|2022-07-18 21:55:00|3486.56|3483.56|3486.46|3483.46|3486.76|3483.76|3486.16|3483.16|0
1658181600000|2022-07-18 22:00:00|3485.56|3482.56|3484.86|3481.86|3486.36|3483.36|3484.56|3481.56|0
1658181900000|2022-07-18 22:05:00|3485.06|3482.06|3485.06|3482.06|3485.06|3482.06|3484.36|3481.36|0
1658182200000|2022-07-18 22:10:00|3485.26|3482.26|3484.76|3481.76|3486.26|3483.26|3484.56|3481.56|0
1658182500000|2022-07-18 22:15:00|3485.06|3482.06|3485.46|3482.46|3485.46|3482.46|3483.56|3480.56|0
1658182800000|2022-07-18 22:20:00|3485.86|3482.86|3486.66|3483.66|3487.26|3484.26|3485.46|3482.46|0
1658183100000|2022-07-18 22:25:00|3486.76|3483.76|3486.06|3483.06|3486.86|3483.86|3485.86|3482.86|0
1658183400000|2022-07-18 22:30:00|3486.26|3483.26|3486.06|3483.06|3486.26|3483.26|3485.66|3482.66|0
1658183700000|2022-07-18 22:35:00|3486.26|3483.26|3488.66|3485.66|3489.06|3486.06|3486.26|3483.26|0
1658184000000|2022-07-18 22:40:00|3488.76|3485.76|3488.86|3485.86|3488.86|3485.86|3488.26|3485.26|0
1658184300000|2022-07-18 22:45:00|3488.76|3485.76|3488.26|3485.26|3488.86|3485.86|3487.66|3484.66|0
1658184600000|2022-07-18 22:50:00|3488.36|3485.36|3488.16|3485.16|3488.66|3485.66|3488.06|3485.06|0
1658184900000|2022-07-18 22:55:00|3488.26|3485.26|3487.46|3484.46|3488.36|3485.36|3487.26|3484.26|0
1658185200000|2022-07-18 23:00:00|3487.26|3484.26|3486.06|3483.06|3488.06|3485.06|3486.06|3483.06|0
1658185500000|2022-07-18 23:05:00|3485.86|3482.86|3486.06|3483.06|3486.06|3483.06|3484.76|3481.76|0
1658185800000|2022-07-18 23:10:00|3486.26|3483.26|3485.86|3482.86|3486.56|3483.56|3485.46|3482.46|0
1658186100000|2022-07-18 23:15:00|3486.06|3483.06|3486.66|3483.66|3487.16|3484.16|3485.96|3482.96|0
1658186400000|2022-07-18 23:20:00|3486.76|3483.76|3487.06|3484.06|3487.06|3484.06|3486.36|3483.36|0
1658186700000|2022-07-18 23:25:00|3486.86|3483.86|3487.26|3484.26|3488.06|3485.06|3486.86|3483.86|0
1658187000000|2022-07-18 23:30:00|3487.46|3484.46|3488.26|3485.26|3488.46|3485.46|3487.26|3484.26|0
1658187300000|2022-07-18 23:35:00|3488.06|3485.06|3490.06|3487.06|3490.56|3487.56|3487.96|3484.96|0
1658187600000|2022-07-18 23:40:00|3489.86|3486.86|3490.66|3487.66|3490.76|3487.76|3488.66|3485.66|0
1658187900000|2022-07-18 23:45:00|3490.46|3487.46|3488.26|3485.26|3490.56|3487.56|3488.06|3485.06|0
1658188200000|2022-07-18 23:50:00|3488.06|3485.06|3490.76|3487.76|3490.76|3487.76|3487.86|3484.86|0
1658188500000|2022-07-18 23:55:00|3490.66|3487.66|3491.36|3488.36|3491.86|3488.86|3490.56|3487.56|0
1658188800000|2022-07-19 00:00:00|3491.56|3488.56|3488.86|3485.86|3492.36|3489.36|3488.46|3485.46|0
1658189100000|2022-07-19 00:05:00|3488.66|3485.66|3487.66|3484.66|3488.66|3485.66|3486.26|3483.26|0
1658189400000|2022-07-19 00:10:00|3487.76|3484.76|3488.06|3485.06|3488.66|3485.66|3487.36|3484.36|0
1658189700000|2022-07-19 00:15:00|3487.96|3484.96|3483.86|3481.86|3488.26|3485.86|3482.86|3480.86|628
1658190000000|2022-07-19 00:20:00|3484.36|3482.36|3484.86|3482.86|3484.86|3482.86|3482.86|3480.86|208
1658190300000|2022-07-19 00:25:00|3485.86|3483.86|3484.86|3482.86|3485.86|3483.86|3483.86|3481.86|288
1658190600000|2022-07-19 00:30:00|3483.86|3481.86|3479.86|3477.86|3483.86|3481.86|3478.86|3476.86|526
1658190900000|2022-07-19 00:35:00|3480.86|3478.86|3479.86|3477.86|3480.86|3478.86|3477.86|3475.86|389
1658191200000|2022-07-19 00:40:00|3478.86|3476.86|3481.86|3479.86|3481.86|3479.86|3478.86|3476.86|188
1658191500000|2022-07-19 00:45:00|3480.86|3478.86|3478.86|3476.86|3481.86|3479.86|3478.86|3476.86|163
1658191800000|2022-07-19 00:50:00|3479.36|3477.36|3481.86|3479.86|3481.86|3479.86|3478.86|3476.86|379
1658192100000|2022-07-19 00:55:00|3481.36|3479.36|3482.86|3480.86|3482.86|3480.86|3481.36|3479.36|121
1658192400000|2022-07-19 01:00:00|3481.86|3479.86|3484.86|3482.86|3484.86|3482.86|3480.86|3478.86|190
1658192700000|2022-07-19 01:05:00|3485.86|3483.86|3484.86|3482.86|3485.86|3483.86|3483.86|3481.86|68
1658193000000|2022-07-19 01:10:00|3485.86|3483.86|3485.86|3483.86|3486.86|3484.86|3484.86|3482.86|248
1658193300000|2022-07-19 01:15:00|3484.86|3482.86|3484.86|3482.86|3485.86|3483.86|3483.86|3481.86|160
1658193600000|2022-07-19 01:20:00|3485.36|3483.36|3487.86|3485.86|3487.86|3485.86|3484.86|3482.86|124
1658193900000|2022-07-19 01:25:00|3486.86|3484.86|3487.86|3485.86|3488.86|3486.86|3485.86|3483.86|154
1658194200000|2022-07-19 01:30:00|3487.36|3485.36|3489.86|3487.86|3490.86|3488.86|3486.86|3484.86|309
1658194500000|2022-07-19 01:35:00|3488.86|3486.86|3487.86|3485.86|3489.36|3487.36|3487.86|3485.86|78
1658194800000|2022-07-19 01:40:00|3488.86|3486.86|3487.86|3485.86|3488.86|3486.86|3487.86|3485.86|128
1658195100000|2022-07-19 01:45:00|3487.36|3485.36|3489.86|3487.86|3489.86|3487.86|3485.86|3483.86|178
1658195400000|2022-07-19 01:50:00|3488.86|3486.86|3488.86|3486.86|3489.86|3487.86|3487.86|3485.86|241
1658195700000|2022-07-19 01:55:00|3487.86|3485.86|3483.86|3481.86|3487.86|3485.86|3483.86|3481.86|243
1658196000000|2022-07-19 02:00:00|3484.86|3482.86|3485.86|3483.86|3486.86|3484.86|3483.86|3481.86|159
1658196300000|2022-07-19 02:05:00|3484.86|3482.86|3488.86|3486.86|3489.36|3487.36|3484.86|3482.86|83
1658196600000|2022-07-19 02:10:00|3487.86|3485.86|3488.86|3486.86|3488.86|3486.86|3486.86|3484.86|76
1658196900000|2022-07-19 02:15:00|3487.86|3485.86|3487.36|3485.36|3490.86|3488.86|3486.86|3484.86|255
1658197200000|2022-07-19 02:20:00|3487.86|3485.86|3486.86|3484.86|3488.86|3486.86|3486.86|3484.86|117
1658197500000|2022-07-19 02:25:00|3487.86|3485.86|3488.86|3486.86|3488.86|3486.86|3486.86|3484.86|141
1658197800000|2022-07-19 02:30:00|3487.86|3485.86|3488.86|3486.86|3488.86|3486.86|3487.86|3485.86|166
1658198100000|2022-07-19 02:35:00|3487.86|3485.86|3489.86|3487.86|3489.86|3487.86|3487.36|3485.36|203
1658198400000|2022-07-19 02:40:00|3489.36|3487.36|3487.86|3485.86|3489.86|3487.86|3487.86|3485.86|142
1658198700000|2022-07-19 02:45:00|3486.86|3484.86|3486.86|3484.86|3487.86|3485.86|3486.86|3484.86|154
1658199000000|2022-07-19 02:50:00|3487.36|3485.36|3485.86|3483.86|3487.86|3485.86|3485.86|3483.86|198
1658199300000|2022-07-19 02:55:00|3486.36|3484.36|3485.86|3483.86|3486.86|3484.86|3485.86|3483.86|332
1658199600000|2022-07-19 03:00:00|3486.36|3484.36|3486.36|3484.36|3486.86|3484.86|3485.86|3483.86|124
1658199900000|2022-07-19 03:05:00|3486.86|3484.86|3486.86|3484.86|3486.86|3484.86|3485.86|3483.86|36
1658200200000|2022-07-19 03:10:00|3486.36|3484.36|3485.86|3483.86|3486.86|3484.86|3485.86|3483.86|127
1658200500000|2022-07-19 03:15:00|3486.86|3484.86|3486.36|3484.36|3486.86|3484.86|3485.86|3483.86|46
1658200800000|2022-07-19 03:20:00|3486.86|3484.86|3485.86|3483.86|3486.86|3484.86|3484.86|3482.86|38
1658201100000|2022-07-19 03:25:00|3486.36|3484.36|3485.86|3483.86|3486.36|3484.36|3484.86|3482.86|29
1658201400000|2022-07-19 03:30:00|3485.36|3483.36|3482.86|3480.86|3485.86|3483.86|3482.86|3480.86|140
1658201700000|2022-07-19 03:35:00|3481.86|3479.86|3480.86|3478.86|3481.86|3479.86|3480.86|3478.86|1029
1658202000000|2022-07-19 03:40:00|3479.86|3477.86|3480.36|3478.36|3480.86|3478.86|3479.86|3477.86|183
1658202300000|2022-07-19 03:45:00|3480.86|3478.86|3480.86|3478.86|3480.86|3478.86|3479.86|3477.86|90
1658202600000|2022-07-19 03:50:00|3479.86|3477.86|3479.86|3477.86|3480.86|3478.86|3479.86|3477.86|119
1658202900000|2022-07-19 03:55:00|3480.36|3478.36|3481.86|3479.86|3481.86|3479.86|3479.86|3477.86|260
1658203200000|2022-07-19 04:00:00|3481.36|3479.36|3480.86|3478.86|3481.36|3479.36|3480.86|3478.86|53
1658203500000|2022-07-19 04:05:00|||||||||8
1658203800000|2022-07-19 04:10:00|||||||||1
1658204100000|2022-07-19 04:15:00|3481.36|3479.36|3480.86|3478.86|3481.86|3479.86|3480.86|3478.86|33
1658204400000|2022-07-19 04:20:00|3481.36|3479.36|3479.86|3477.86|3481.86|3479.86|3479.86|3477.86|93
1658204700000|2022-07-19 04:25:00|3480.36|3478.36|3481.86|3479.86|3481.86|3479.86|3479.86|3477.86|16
1658205000000|2022-07-19 04:30:00|3480.86|3478.86|3481.86|3479.86|3481.86|3479.86|3479.86|3477.86|111
1658205300000|2022-07-19 04:35:00|3480.86|3478.86|3481.86|3479.86|3481.86|3479.86|3480.86|3478.86|69
1658205600000|2022-07-19 04:40:00|3480.86|3478.86|3480.86|3478.86|3481.86|3479.86|3480.86|3478.86|105
1658205900000|2022-07-19 04:45:00|3481.86|3479.86|3481.86|3479.86|3481.86|3479.86|3481.36|3479.36|15
1658206200000|2022-07-19 04:50:00|3480.86|3478.86|3479.86|3477.86|3481.86|3479.86|3479.86|3477.86|123
1658206500000|2022-07-19 04:55:00|3480.86|3478.86|3478.86|3476.86|3480.86|3478.86|3477.86|3475.86|367
1658206800000|2022-07-19 05:00:00|3478.36|3476.36|3477.86|3475.86|3478.86|3476.86|3476.86|3474.86|279
1658207100000|2022-07-19 05:05:00|3478.36|3476.36|3479.86|3477.86|3479.86|3477.86|3477.86|3475.86|319
1658207400000|2022-07-19 05:10:00|3480.86|3478.86|3480.86|3478.86|3481.86|3479.86|3480.86|3478.86|562
1658207700000|2022-07-19 05:15:00|3480.36|3478.36|3480.86|3478.86|3480.86|3478.86|3480.36|3478.36|501
1658208000000|2022-07-19 05:20:00|3479.86|3477.86|3479.86|3477.86|3479.86|3477.86|3479.86|3477.86|383
1658208300000|2022-07-19 05:25:00|3480.86|3478.86|3480.86|3478.86|3482.86|3480.86|3480.86|3478.86|497
1658208600000|2022-07-19 05:30:00|3481.36|3479.36|3485.86|3483.86|3485.86|3483.86|3480.86|3478.86|258
1658208900000|2022-07-19 05:35:00|3486.86|3484.86|3485.86|3483.86|3486.86|3484.86|3485.86|3483.86|124
1658209200000|2022-07-19 05:40:00|3486.36|3484.36|3485.86|3483.86|3486.36|3484.36|3485.86|3483.86|58
1658209500000|2022-07-19 05:45:00|3484.86|3482.86|3486.86|3484.86|3486.86|3484.86|3484.86|3482.86|289
1658209800000|2022-07-19 05:50:00|3487.36|3485.36|3486.86|3484.86|3487.86|3485.86|3485.86|3483.86|363
1658210100000|2022-07-19 05:55:00|3485.86|3483.86|3484.86|3482.86|3486.86|3484.86|3484.86|3482.86|218
1658210400000|2022-07-19 06:00:00|3484.61|3483.11|3484.61|3483.11|3485.61|3484.11|3481.61|3480.11|1235
1658210700000|2022-07-19 06:05:00|3484.11|3482.61|3485.61|3484.11|3486.61|3485.11|3483.61|3482.11|582
1658211000000|2022-07-19 06:10:00|3486.11|3484.61|3485.61|3484.11|3489.61|3488.11|3485.61|3484.11|678
1658211300000|2022-07-19 06:15:00|3486.61|3485.11|3484.61|3483.11|3486.61|3485.11|3484.61|3483.11|367
1658211600000|2022-07-19 06:20:00|3485.61|3484.11|3483.61|3482.11|3485.61|3484.11|3483.61|3482.11|620
1658211900000|2022-07-19 06:25:00|3482.61|3481.11|3483.61|3482.11|3483.61|3482.11|3482.61|3481.11|832
1658212200000|2022-07-19 06:30:00|3484.61|3483.11|3481.61|3480.11|3484.61|3483.11|3480.61|3479.11|1388
1658212500000|2022-07-19 06:35:00|3481.11|3479.61|3482.61|3481.11|3482.61|3481.11|3479.61|3478.11|1418
1658212800000|2022-07-19 06:40:00|3481.61|3480.11|3483.61|3482.11|3484.61|3483.11|3481.61|3480.11|406
1658213100000|2022-07-19 06:45:00|3484.61|3483.11|3483.61|3482.11|3484.61|3483.11|3483.61|3482.11|569
1658213400000|2022-07-19 06:50:00|3482.61|3481.11|3482.61|3481.11|3484.61|3483.11|3482.61|3481.11|908
1658213700000|2022-07-19 06:55:00|3481.61|3480.11|3480.61|3479.11|3481.61|3480.11|3480.61|3479.11|2096
1658214000000|2022-07-19 07:00:00|3481.61|3480.11|3496.61|3495.11|3497.61|3496.11|3475.61|3474.11|15059
1658214300000|2022-07-19 07:05:00|3497.61|3496.11|3493.61|3492.11|3503.61|3502.11|3493.61|3492.11|12545
1658214600000|2022-07-19 07:10:00|3494.61|3493.11|3494.61|3493.11|3497.61|3496.11|3491.61|3490.11|13573
1658214900000|2022-07-19 07:15:00|3495.61|3494.11|3494.61|3493.11|3499.61|3498.11|3492.61|3491.11|7039
1658215200000|2022-07-19 07:20:00|3495.61|3494.11|3491.61|3490.11|3498.61|3497.11|3490.61|3489.11|5114
1658215500000|2022-07-19 07:25:00|3492.61|3491.11|3492.61|3491.11|3498.61|3497.11|3491.61|3490.11|15311
1658215800000|2022-07-19 07:30:00|3491.61|3490.11|3483.61|3482.11|3491.61|3490.11|3482.61|3481.11|9926
1658216100000|2022-07-19 07:35:00|3482.61|3481.11|3486.61|3485.11|3487.61|3486.11|3480.61|3479.11|6132
1658216400000|2022-07-19 07:40:00|3486.41|3484.91|3474.41|3472.91|3486.41|3484.91|3474.41|3472.91|6815
1658216700000|2022-07-19 07:45:00|3475.41|3473.91|3484.91|3483.41|3486.41|3484.91|3473.41|3471.91|10229
1658217000000|2022-07-19 07:50:00|3484.41|3482.91|3479.41|3477.91|3486.41|3484.91|3478.41|3476.91|5605
1658217300000|2022-07-19 07:55:00|3478.91|3477.41|3478.41|3476.91|3480.41|3478.91|3474.41|3472.91|8247
1658217600000|2022-07-19 08:00:00|3477.41|3475.91|3478.41|3476.91|3483.41|3481.91|3477.41|3475.91|8183
1658217900000|2022-07-19 08:05:00|3479.41|3477.91|3482.41|3480.91|3483.41|3481.91|3475.41|3473.91|6135
1658218200000|2022-07-19 08:10:00|3483.41|3481.91|3480.41|3478.91|3483.41|3481.91|3477.41|3475.91|4339
1658218500000|2022-07-19 08:15:00|3479.41|3477.91|3476.41|3474.91|3480.41|3478.91|3476.41|3474.91|2139
1658218800000|2022-07-19 08:20:00|3477.41|3475.91|3478.41|3476.91|3479.41|3477.91|3476.41|3474.91|3077
1658219100000|2022-07-19 08:25:00|3479.41|3477.91|3475.41|3473.91|3480.41|3478.91|3474.41|3472.91|4951
1658219400000|2022-07-19 08:30:00|3474.41|3472.91|3483.41|3481.91|3483.41|3481.91|3474.41|3472.91|7623
1658219700000|2022-07-19 08:35:00|3482.91|3481.41|3486.41|3484.91|3488.41|3486.91|3482.41|3480.91|3890
1658220000000|2022-07-19 08:40:00|3487.41|3485.91|3488.41|3486.91|3489.41|3487.91|3486.41|3484.91|5739
1658220300000|2022-07-19 08:45:00|3487.91|3486.41|3486.41|3484.91|3488.41|3486.91|3486.41|3484.91|4080
1658220600000|2022-07-19 08:50:00|3487.41|3485.91|3485.41|3483.91|3487.41|3485.91|3483.41|3481.91|1955
1658220900000|2022-07-19 08:55:00|3486.41|3484.91|3490.41|3488.91|3492.41|3490.91|3486.41|3484.91|19174
1658221200000|2022-07-19 09:00:00|3489.91|3488.41|3493.41|3491.91|3495.41|3493.91|3489.41|3487.91|5578
1658221500000|2022-07-19 09:05:00|3494.41|3492.91|3492.41|3490.91|3495.41|3493.91|3491.41|3489.91|4723
1658221800000|2022-07-19 09:10:00|3491.41|3489.91|3496.41|3494.91|3497.41|3495.91|3490.41|3488.91|6581
1658222100000|2022-07-19 09:15:00|3497.41|3495.91|3493.41|3491.91|3497.41|3495.91|3492.41|3490.91|3794
1658222400000|2022-07-19 09:20:00|3494.41|3492.91|3500.41|3498.91|3501.41|3499.91|3493.41|3491.91|19257
1658222700000|2022-07-19 09:25:00|3499.41|3497.91|3500.41|3498.91|3501.41|3499.91|3498.41|3496.91|2021
1658223000000|2022-07-19 09:30:00|3501.41|3499.91|3502.41|3500.91|3503.41|3501.91|3500.41|3498.91|3721
1658223300000|2022-07-19 09:35:00|3503.41|3501.91|3503.41|3501.91|3503.41|3501.91|3501.41|3499.91|3190
1658223600000|2022-07-19 09:40:00|3503.91|3502.41|3504.41|3502.91|3504.41|3502.91|3503.41|3501.91|4770
1658223900000|2022-07-19 09:45:00|3505.41|3503.91|3504.41|3502.91|3506.41|3504.91|3501.41|3499.91|3788
1658224200000|2022-07-19 09:50:00|3505.41|3503.91|3506.41|3504.91|3508.41|3506.91|3505.41|3503.91|5082
1658224500000|2022-07-19 09:55:00|3505.41|3503.91|3501.41|3499.91|3505.41|3503.91|3501.41|3499.91|4281
1658224800000|2022-07-19 10:00:00|3500.41|3498.91|3504.41|3502.91|3504.41|3502.91|3500.41|3498.91|4403
1658225100000|2022-07-19 10:05:00|3503.41|3501.91|3508.41|3506.91|3509.41|3507.91|3503.41|3501.91|4377
1658225400000|2022-07-19 10:10:00|3509.41|3507.91|3511.41|3509.91|3512.41|3510.91|3507.41|3505.91|5820
1658225700000|2022-07-19 10:15:00|3510.41|3508.91|3506.41|3504.91|3511.41|3509.91|3506.41|3504.91|6083
1658226000000|2022-07-19 10:20:00|3506.91|3505.41|3509.41|3507.91|3510.41|3508.91|3506.41|3504.91|1730
1658226300000|2022-07-19 10:25:00|3510.41|3508.91|3510.41|3508.91|3512.41|3510.91|3506.41|3504.91|3782
1658226600000|2022-07-19 10:30:00|3511.41|3509.91|3514.41|3512.91|3515.41|3513.91|3511.41|3509.91|4668
1658226900000|2022-07-19 10:35:00|3515.41|3513.91|3516.41|3514.91|3516.41|3514.91|3512.41|3510.91|2761
1658227200000|2022-07-19 10:40:00|3515.41|3513.91|3515.41|3513.91|3516.41|3514.91|3515.41|3513.91|2586
1658227500000|2022-07-19 10:45:00|3516.41|3514.91|3513.41|3511.91|3516.41|3514.91|3513.41|3511.91|3752
1658227800000|2022-07-19 10:50:00|3512.41|3510.91|3515.41|3513.91|3516.41|3514.91|3512.41|3510.91|7085
1658228100000|2022-07-19 10:55:00|3514.41|3512.91|3512.41|3510.91|3515.41|3513.91|3512.41|3510.91|5246
1658228400000|2022-07-19 11:00:00|3511.41|3509.91|3510.41|3508.91|3513.41|3511.91|3509.41|3507.91|2557
1658228700000|2022-07-19 11:05:00|3511.41|3509.91|3509.41|3507.91|3511.41|3509.91|3509.41|3507.91|2030
1658229000000|2022-07-19 11:10:00|3510.41|3508.91|3513.41|3511.91|3513.41|3511.91|3510.41|3508.91|2701
1658229300000|2022-07-19 11:15:00|3514.41|3512.91|3508.41|3506.91|3514.41|3512.91|3508.41|3506.91|1806
1658229600000|2022-07-19 11:20:00|3507.41|3505.91|3510.41|3508.91|3510.41|3508.91|3507.41|3505.91|1765
1658229900000|2022-07-19 11:25:00|3511.41|3509.91|3514.41|3512.91|3514.41|3512.91|3510.41|3508.91|2368
1658230200000|2022-07-19 11:30:00|3514.91|3513.41|3512.41|3510.91|3515.41|3513.91|3511.41|3509.91|2850
1658230500000|2022-07-19 11:35:00|3513.41|3511.91|3512.41|3510.91|3513.41|3511.91|3511.41|3509.91|1302
1658230800000|2022-07-19 11:40:00|3512.25|3510.75|3508.05|3506.55|3512.25|3510.75|3507.05|3505.55|3085
1658231100000|2022-07-19 11:45:00|3507.05|3505.55|3509.45|3507.95|3509.45|3507.95|3506.85|3505.35|2118
1658231400000|2022-07-19 11:50:00|3510.45|3508.95|3514.45|3512.95|3514.45|3512.95|3509.45|3507.95|3784
1658231700000|2022-07-19 11:55:00|3513.45|3511.95|3513.45|3511.95|3514.45|3512.95|3512.45|3510.95|3803
1658232000000|2022-07-19 12:00:00|3512.45|3510.95|3513.45|3511.95|3515.45|3513.95|3512.45|3510.95|2780
1658232300000|2022-07-19 12:05:00|3514.45|3512.95|3513.45|3511.95|3514.45|3512.95|3512.45|3510.95|2210
1658232600000|2022-07-19 12:10:00|3512.45|3510.95|3513.45|3511.95|3513.45|3511.95|3511.45|3509.95|7341
1658232900000|2022-07-19 12:15:00|3514.45|3512.95|3511.45|3509.95|3514.45|3512.95|3511.45|3509.95|1878
1658233200000|2022-07-19 12:20:00|3512.45|3510.95|3512.45|3510.95|3513.45|3511.95|3511.45|3509.95|2574
1658233500000|2022-07-19 12:25:00|3513.45|3511.95|3512.45|3510.95|3513.45|3511.95|3511.45|3509.95|5192
1658233800000|2022-07-19 12:30:00|3512.95|3511.45|3515.45|3513.95|3515.45|3513.95|3512.45|3510.95|2968
1658234100000|2022-07-19 12:35:00|3514.45|3512.95|3517.45|3515.95|3518.45|3516.95|3514.45|3512.95|4128
1658234400000|2022-07-19 12:40:00|3516.95|3515.45|3523.45|3521.95|3523.45|3521.95|3516.95|3515.45|5342
1658234700000|2022-07-19 12:45:00|3524.45|3522.95|3526.45|3524.95|3526.45|3524.95|3523.45|3521.95|8697
1658235000000|2022-07-19 12:50:00|3527.45|3525.95|3529.45|3527.95|3530.45|3528.95|3527.45|3525.95|7810
1658235300000|2022-07-19 12:55:00|3528.45|3526.95|3529.45|3527.95|3529.45|3527.95|3527.45|3525.95|6275
1658235600000|2022-07-19 13:00:00|3530.45|3528.95|3529.45|3527.95|3530.45|3528.95|3527.45|3525.95|6423
1658235900000|2022-07-19 13:05:00|3528.45|3526.95|3533.45|3531.95|3533.45|3531.95|3528.45|3526.95|9890
1658236200000|2022-07-19 13:10:00|3532.45|3530.95|3531.45|3529.95|3535.45|3533.95|3531.45|3529.95|6824
1658236500000|2022-07-19 13:15:00|3532.45|3530.95|3534.45|3532.95|3535.45|3533.95|3531.45|3529.95|3692
1658236800000|2022-07-19 13:20:00|3535.45|3533.95|3538.45|3536.95|3539.45|3537.95|3534.45|3532.95|5611
1658237100000|2022-07-19 13:25:00|3537.45|3535.95|3537.45|3535.95|3540.45|3538.95|3537.45|3535.95|5315
1658237400000|2022-07-19 13:30:00|3538.45|3536.95|3540.45|3538.95|3540.45|3538.95|3535.45|3533.95|10220
1658237700000|2022-07-19 13:35:00|3539.45|3537.95|3543.45|3541.95|3545.45|3543.95|3538.45|3536.95|10563
1658238000000|2022-07-19 13:40:00|3544.45|3542.95|3541.45|3539.95|3545.45|3543.95|3539.45|3537.95|9702
1658238300000|2022-07-19 13:45:00|3542.45|3540.95|3539.45|3537.95|3542.45|3540.95|3536.45|3534.95|7179
1658238600000|2022-07-19 13:50:00|3540.45|3538.95|3544.45|3542.95|3544.45|3542.95|3539.45|3537.95|5869
1658238900000|2022-07-19 13:55:00|3543.45|3541.95|3550.45|3548.95|3551.45|3549.95|3542.45|3540.95|8054
1658239200000|2022-07-19 14:00:00|3551.45|3549.95|3549.45|3547.95|3552.45|3550.95|3548.45|3546.95|9108
1658239500000|2022-07-19 14:05:00|3548.45|3546.95|3547.45|3545.95|3548.45|3546.95|3544.45|3542.95|6341
1658239800000|2022-07-19 14:10:00|3547.18|3545.68|3563.18|3561.68|3565.18|3563.68|3546.18|3544.68|31974
1658240100000|2022-07-19 14:15:00|3564.18|3562.68|3578.18|3576.68|3579.18|3577.68|3562.18|3560.68|34514
1658240400000|2022-07-19 14:20:00|3577.18|3575.68|3578.18|3576.68|3592.18|3590.68|3576.18|3574.68|33672
1658240700000|2022-07-19 14:25:00|3577.18|3575.68|3581.18|3579.68|3584.18|3582.68|3577.18|3575.68|19820
1658241000000|2022-07-19 14:30:00|3582.18|3580.68|3577.18|3575.68|3585.18|3583.68|3577.18|3575.68|17964
1658241300000|2022-07-19 14:35:00|3578.18|3576.68|3576.18|3574.68|3579.18|3577.68|3574.18|3572.68|17359
1658241600000|2022-07-19 14:40:00|3575.68|3574.18|3580.18|3578.68|3580.18|3578.68|3575.18|3573.68|8832
1658241900000|2022-07-19 14:45:00|3581.18|3579.68|3586.18|3584.68|3587.18|3585.68|3581.18|3579.68|13052
1658242200000|2022-07-19 14:50:00|3587.18|3585.68|3588.18|3586.68|3590.18|3588.68|3586.18|3584.68|16497
1658242500000|2022-07-19 14:55:00|3589.18|3587.68|3584.18|3582.68|3589.18|3587.68|3582.18|3580.68|10330
1658242800000|2022-07-19 15:00:00|3585.18|3583.68|3592.18|3590.68|3593.18|3591.68|3584.18|3582.68|11671
1658243100000|2022-07-19 15:05:00|3593.18|3591.68|3592.18|3590.68|3595.18|3593.68|3591.18|3589.68|13530
1658243400000|2022-07-19 15:10:00|3593.18|3591.68|3591.18|3589.68|3594.18|3592.68|3589.18|3587.68|10643
1658243700000|2022-07-19 15:15:00|3592.18|3590.68|3587.18|3585.68|3592.18|3590.68|3587.18|3585.68|13689
1658244000000|2022-07-19 15:20:00|3588.18|3586.68|3589.18|3587.68|3589.18|3587.68|3586.18|3584.68|22854
1658244300000|2022-07-19 15:25:00|3588.18|3586.68|3590.18|3588.68|3593.18|3591.68|3588.18|3586.68|46649
1658244600000|2022-07-19 15:30:00|3589.18|3587.68|3588.18|3586.68|3594.18|3592.68|3588.18|3586.68|65019
1658244900000|2022-07-19 15:35:00|3587.18|3585.68|3582.18|3580.68|3589.18|3587.68|3582.18|3580.68|36461
1658245200000|2022-07-19 15:40:00|3581.18|3579.68|3579.18|3577.68|3582.18|3580.68|3579.18|3577.68|10868
1658245500000|2022-07-19 15:45:00|3580.18|3578.68|3582.18|3580.68|3583.18|3581.68|3579.18|3577.68|8059
1658245800000|2022-07-19 15:50:00|3581.18|3579.68|3583.18|3581.68|3584.18|3582.68|3581.18|3579.68|12853
1658246100000|2022-07-19 15:55:00|3584.18|3582.68|3583.18|3581.68|3584.18|3582.68|3580.18|3578.68|10384
1658246400000|2022-07-19 16:00:00|3582.18|3580.68|3580.18|3578.68|3583.18|3581.68|3580.18|3578.68|10912
1658246700000|2022-07-19 16:05:00|3579.18|3577.68|3575.18|3573.68|3579.18|3577.68|3575.18|3573.68|9741
1658247000000|2022-07-19 16:10:00|3576.18|3574.68|3574.18|3572.68|3576.18|3574.68|3573.18|3571.68|7084
1658247300000|2022-07-19 16:15:00|3575.18|3573.68|3576.18|3574.68|3576.18|3574.68|3574.18|3572.68|2782
1658247600000|2022-07-19 16:20:00|3576.68|3575.18|3579.18|3577.68|3579.18|3577.68|3576.68|3575.18|1926
1658247900000|2022-07-19 16:25:00|||||||||621
1658248200000|2022-07-19 16:30:00|3578.18|3576.68|3581.18|3579.68|3582.18|3580.68|3578.18|3576.68|2192
1658248500000|2022-07-19 16:35:00|3580.18|3578.68|3580.18|3578.68|3581.18|3579.68|3579.18|3577.68|1891
1658248800000|2022-07-19 16:40:00|3581.18|3579.68|3581.18|3579.68|3581.18|3579.68|3580.18|3578.68|1329
1658249100000|2022-07-19 16:45:00|3582.18|3580.68|3582.18|3580.68|3583.18|3581.68|3581.18|3579.68|1985
1658249400000|2022-07-19 16:50:00|3583.18|3581.68|3580.18|3578.68|3583.18|3581.68|3580.18|3578.68|1763
1658249700000|2022-07-19 16:55:00|3581.18|3579.68|3582.18|3580.68|3582.18|3580.68|3581.18|3579.68|1504
1658250000000|2022-07-19 17:00:00|3581.18|3579.68|3582.18|3580.68|3582.18|3580.68|3581.18|3579.68|1213
1658250300000|2022-07-19 17:05:00|3581.68|3580.18|3579.18|3577.68|3582.18|3580.68|3578.18|3576.68|1117
1658250600000|2022-07-19 17:10:00|3579.68|3578.18|3580.18|3578.68|3582.18|3580.68|3579.18|3577.68|979
1658250900000|2022-07-19 17:15:00|3581.18|3579.68|3579.18|3577.68|3581.18|3579.68|3579.18|3577.68|592
1658251200000|2022-07-19 17:20:00|3578.68|3577.18|3579.18|3577.68|3579.18|3577.68|3578.18|3576.68|2311
1658251500000|2022-07-19 17:25:00|3578.18|3576.68|3580.18|3578.68|3580.18|3578.68|3578.18|3576.68|1584
1658251800000|2022-07-19 17:30:00|3581.18|3579.68|3583.18|3581.68|3583.18|3581.68|3580.68|3579.18|1070
1658252100000|2022-07-19 17:35:00|3584.18|3582.68|3587.18|3585.68|3587.18|3585.68|3584.18|3582.68|947
1658252400000|2022-07-19 17:40:00|3586.18|3584.68|3590.18|3588.68|3590.18|3588.68|3586.18|3584.68|1249
1658252700000|2022-07-19 17:45:00|3589.18|3587.68|3590.18|3588.68|3590.18|3588.68|3589.18|3587.68|1054
1658253000000|2022-07-19 17:50:00|3589.18|3587.68|3588.18|3586.68|3589.18|3587.68|3587.18|3585.68|1256
1658253300000|2022-07-19 17:55:00|3589.18|3587.68|3590.18|3588.68|3591.18|3589.68|3588.18|3586.68|917
1658253600000|2022-07-19 18:00:00|3591.18|3589.68|3593.18|3591.68|3593.18|3591.68|3590.18|3588.68|1492
1658253900000|2022-07-19 18:05:00|3592.18|3590.68|3594.18|3592.68|3594.18|3592.68|3592.18|3590.68|1323
1658254200000|2022-07-19 18:10:00|3593.18|3591.68|3592.18|3590.68|3594.18|3592.68|3592.18|3590.68|1363
1658254500000|2022-07-19 18:15:00|3591.18|3589.68|3593.18|3591.68|3593.18|3591.68|3590.18|3588.68|968
1658254800000|2022-07-19 18:20:00|3592.18|3590.68|3592.18|3590.68|3593.18|3591.68|3591.18|3589.68|1000
1658255100000|2022-07-19 18:25:00|3591.18|3589.68|3587.18|3585.68|3592.18|3590.68|3587.18|3585.68|1337
1658255400000|2022-07-19 18:30:00|3588.18|3586.68|3589.18|3587.68|3591.18|3589.68|3588.18|3586.68|1040
1658255700000|2022-07-19 18:35:00|3590.18|3588.68|3589.18|3587.68|3590.18|3588.68|3589.18|3587.68|589
1658256000000|2022-07-19 18:40:00|3588.18|3586.68|3590.18|3588.68|3591.18|3589.68|3588.18|3586.68|866
1658256300000|2022-07-19 18:45:00|3589.18|3587.68|3588.18|3586.68|3590.18|3588.68|3586.18|3584.68|902
1658256600000|2022-07-19 18:50:00|3587.18|3585.68|3590.18|3588.68|3590.18|3588.68|3587.18|3585.68|475
1658256900000|2022-07-19 18:55:00|3591.18|3589.68|3591.18|3589.68|3591.18|3589.68|3589.18|3587.68|485
1658257200000|2022-07-19 19:00:00|3590.18|3588.68|3590.18|3588.68|3591.18|3589.68|3588.18|3586.68|834
1658257500000|2022-07-19 19:05:00|3591.18|3589.68|3594.18|3592.68|3594.18|3592.68|3591.18|3589.68|692
1658257800000|2022-07-19 19:10:00|3593.18|3591.68|3591.18|3589.68|3594.18|3592.68|3591.18|3589.68|895
1658258100000|2022-07-19 19:15:00|3592.18|3590.68|3591.18|3589.68|3592.18|3590.68|3590.18|3588.68|1147
1658258400000|2022-07-19 19:20:00|3590.18|3588.68|3590.18|3588.68|3591.18|3589.68|3589.18|3587.68|1427
1658258700000|2022-07-19 19:25:00|3591.18|3589.68|3591.18|3589.68|3592.18|3590.68|3590.18|3588.68|1353
1658259000000|2022-07-19 19:30:00|3592.18|3590.68|3589.18|3587.68|3592.18|3590.68|3588.18|3586.68|1146
1658259300000|2022-07-19 19:35:00|3590.18|3588.68|3591.18|3589.68|3592.18|3590.68|3589.18|3587.68|1278
1658259600000|2022-07-19 19:40:00|3592.18|3590.68|3594.18|3592.68|3594.18|3592.68|3591.18|3589.68|864
1658259900000|2022-07-19 19:45:00|3593.18|3591.68|3593.18|3591.68|3595.18|3593.68|3593.18|3591.68|2241
1658260200000|2022-07-19 19:50:00|3594.18|3592.68|3597.18|3595.68|3598.18|3596.68|3592.18|3590.68|6005
1658260500000|2022-07-19 19:55:00|3598.18|3596.68|3597.18|3595.68|3600.18|3598.68|3590.18|3588.68|10373
1658260800000|2022-07-19 20:00:00|3597.33|3594.33|3600.03|3597.03|3600.63|3597.63|3595.83|3592.83|35809
1658261100000|2022-07-19 20:05:00|3599.73|3596.73|3601.83|3598.83|3602.23|3599.23|3599.13|3596.13|0
1658261400000|2022-07-19 20:10:00|3601.63|3598.63|3602.03|3599.03|3602.23|3599.23|3601.03|3598.03|0
1658261700000|2022-07-19 20:15:00|3602.23|3599.23|3604.23|3601.23|3604.73|3601.73|3602.03|3599.03|0
1658262000000|2022-07-19 20:20:00|3604.13|3601.13|3605.73|3602.73|3606.13|3603.13|3603.93|3600.93|0
1658262300000|2022-07-19 20:25:00|3605.83|3602.83|3605.93|3602.93|3606.33|3603.33|3605.53|3602.53|0
1658262600000|2022-07-19 20:30:00|3605.83|3602.83|3605.33|3602.33|3606.33|3603.33|3605.13|3602.13|0
1658262900000|2022-07-19 20:35:00|3605.13|3602.13|3604.53|3601.53|3605.33|3602.33|3604.13|3601.13|0
1658263200000|2022-07-19 20:40:00|3604.73|3601.73|3604.73|3601.73|3605.33|3602.33|3603.93|3600.93|0
1658263500000|2022-07-19 20:45:00|3604.63|3601.63|3604.33|3601.33|3604.73|3601.73|3603.63|3600.63|0
1658263800000|2022-07-19 20:50:00|3604.13|3601.13|3604.13|3601.13|3604.53|3601.53|3603.93|3600.93|0
1658264100000|2022-07-19 20:55:00|3603.93|3600.93|3604.23|3601.23|3604.73|3601.73|3603.63|3600.63|0
1658264400000|2022-07-19 21:00:00|3604.13|3601.13|3604.13|3601.13|3604.23|3601.23|3603.83|3600.83|0
1658264700000|2022-07-19 21:05:00|3604.23|3601.23|3604.23|3601.23|3604.43|3601.43|3604.23|3601.23|0
1658265000000|2022-07-19 21:10:00|3604.33|3601.33|3604.63|3601.63|3604.83|3601.83|3604.33|3601.33|0
1658265300000|2022-07-19 21:15:00|3604.73|3601.73|3605.23|3602.23|3605.43|3602.43|3604.73|3601.73|0
1658265600000|2022-07-19 21:20:00|3605.33|3602.33|3605.43|3602.43|3605.73|3602.73|3605.33|3602.33|0
1658265900000|2022-07-19 21:25:00|3605.53|3602.53|3605.83|3602.83|3605.93|3602.93|3605.53|3602.53|0
1658266200000|2022-07-19 21:30:00|3605.93|3602.93|3605.53|3602.53|3605.93|3602.93|3605.33|3602.33|0
1658266500000|2022-07-19 21:35:00|3605.43|3602.43|3605.83|3602.83|3605.93|3602.93|3605.43|3602.43|0
1658266800000|2022-07-19 21:40:00|3605.73|3602.73|3605.73|3602.73|3605.83|3602.83|3605.63|3602.63|0
1658267100000|2022-07-19 21:45:00|3605.83|3602.83|3605.73|3602.73|3605.83|3602.83|3605.53|3602.53|0
1658267400000|2022-07-19 21:50:00|3605.83|3602.83|3605.93|3602.93|3605.93|3602.93|3605.73|3602.73|0
1658267700000|2022-07-19 21:55:00|3605.83|3602.83|3605.93|3602.93|3605.93|3602.93|3605.63|3602.63|0
1658268000000|2022-07-19 22:00:00|3605.63|3602.63|3602.93|3599.93|3606.43|3603.43|3602.73|3599.73|0
1658268300000|2022-07-19 22:05:00|3603.03|3600.03|3603.63|3600.63|3604.33|3601.33|3602.63|3599.63|0
1658268600000|2022-07-19 22:10:00|3603.93|3600.93|3603.93|3600.93|3604.33|3601.33|3603.43|3600.43|0
1658268900000|2022-07-19 22:15:00|3604.03|3601.03|3604.33|3601.33|3604.33|3601.33|3603.63|3600.63|0
1658269200000|2022-07-19 22:20:00|3604.53|3601.53|3602.83|3599.83|3604.53|3601.53|3602.83|3599.83|0
1658269500000|2022-07-19 22:25:00|3602.73|3599.73|3602.43|3599.43|3603.03|3600.03|3602.43|3599.43|0
1658269800000|2022-07-19 22:30:00|3602.53|3599.53|3601.43|3598.43|3602.53|3599.53|3601.13|3598.13|0
1658270100000|2022-07-19 22:35:00|3601.63|3598.63|3602.13|3599.13|3602.43|3599.43|3601.43|3598.43|0
1658270400000|2022-07-19 22:40:00|3602.23|3599.23|3601.63|3598.63|3602.23|3599.23|3601.23|3598.23|0
1658270700000|2022-07-19 22:45:00|3601.53|3598.53|3602.23|3599.23|3602.23|3599.23|3601.43|3598.43|0
1658271000000|2022-07-19 22:50:00|3602.43|3599.43|3602.23|3599.23|3603.03|3600.03|3602.13|3599.13|0
1658271300000|2022-07-19 22:55:00|3602.43|3599.43|3604.33|3601.33|3604.33|3601.33|3602.43|3599.43|0
1658271600000|2022-07-19 23:00:00|3604.53|3601.53|3603.63|3600.63|3605.03|3602.03|3603.23|3600.23|0
1658271900000|2022-07-19 23:05:00|3603.73|3600.73|3604.33|3601.33|3604.53|3601.53|3603.03|3600.03|0
1658272200000|2022-07-19 23:10:00|3604.23|3601.23|3604.33|3601.33|3604.53|3601.53|3603.93|3600.93|0
1658272500000|2022-07-19 23:15:00|3604.13|3601.13|3603.53|3600.53|3604.33|3601.33|3603.43|3600.43|0
1658272800000|2022-07-19 23:20:00|3603.63|3600.63|3602.13|3599.13|3603.63|3600.63|3601.63|3598.63|0
1658273100000|2022-07-19 23:25:00|3602.03|3599.03|3602.63|3599.63|3602.63|3599.63|3601.83|3598.83|0
1658273400000|2022-07-19 23:30:00|3602.83|3599.83|3602.43|3599.43|3603.03|3600.03|3602.23|3599.23|0
1658273700000|2022-07-19 23:35:00|3602.23|3599.23|3601.63|3598.63|3602.43|3599.43|3601.43|3598.43|0
1658274000000|2022-07-19 23:40:00|3601.43|3598.43|3601.33|3598.33|3602.13|3599.13|3601.23|3598.23|0
1658274300000|2022-07-19 23:45:00|3601.43|3598.43|3602.43|3599.43|3602.43|3599.43|3601.03|3598.03|0
1658274600000|2022-07-19 23:50:00|3602.53|3599.53|3603.03|3600.03|3603.43|3600.43|3602.43|3599.43|0
1658274900000|2022-07-19 23:55:00|3603.13|3600.13|3602.83|3599.83|3603.63|3600.63|3602.83|3599.83|0
1658275200000|2022-07-20 00:00:00|3602.63|3599.63|3600.83|3597.83|3602.83|3599.83|3600.03|3597.03|0
1658275500000|2022-07-20 00:05:00|3600.73|3597.73|3601.23|3598.23|3601.83|3598.83|3600.33|3597.33|0
1658275800000|2022-07-20 00:10:00|3601.33|3598.33|3601.63|3598.63|3601.63|3598.63|3600.23|3597.23|0
1658276100000|2022-07-20 00:15:00|3601.83|3598.83|3602.43|3600.43|3603.43|3601.43|3598.43|3596.43|1424
1658276400000|2022-07-20 00:20:00|3601.93|3599.93|3606.43|3604.43|3608.93|3606.93|3600.43|3598.43|1428
1658276700000|2022-07-20 00:25:00|3607.43|3605.43|3614.43|3612.43|3617.43|3615.43|3607.43|3605.43|898
1658277000000|2022-07-20 00:30:00|3615.43|3613.43|3609.43|3607.43|3617.43|3615.43|3608.43|3606.43|983
1658277300000|2022-07-20 00:35:00|3608.43|3606.43|3606.43|3604.43|3609.43|3607.43|3605.43|3603.43|652
1658277600000|2022-07-20 00:40:00|3605.43|3603.43|3603.43|3601.43|3605.93|3603.93|3603.43|3601.43|855
1658277900000|2022-07-20 00:45:00|3604.43|3602.43|3604.43|3602.43|3605.43|3603.43|3602.43|3600.43|342
1658278200000|2022-07-20 00:50:00|3603.43|3601.43|3604.43|3602.43|3604.43|3602.43|3601.93|3599.93|387
1658278500000|2022-07-20 00:55:00|3605.43|3603.43|3606.43|3604.43|3606.43|3604.43|3604.43|3602.43|230
1658278800000|2022-07-20 01:00:00|3605.43|3603.43|3603.43|3601.43|3607.43|3605.43|3602.43|3600.43|530
1658279100000|2022-07-20 01:05:00|3604.43|3602.43|3604.43|3602.43|3605.43|3603.43|3602.43|3600.43|1436
1658279400000|2022-07-20 01:10:00|3605.43|3603.43|3605.43|3603.43|3606.43|3604.43|3605.43|3603.43|512
1658279700000|2022-07-20 01:15:00|3606.43|3604.43|3606.43|3604.43|3607.43|3605.43|3604.43|3602.43|538
1658280000000|2022-07-20 01:20:00|3607.43|3605.43|3604.43|3602.43|3607.43|3605.43|3603.43|3601.43|265
1658280300000|2022-07-20 01:25:00|3603.43|3601.43|3605.43|3603.43|3605.43|3603.43|3603.43|3601.43|527
1658280600000|2022-07-20 01:30:00|3606.43|3604.43|3608.43|3606.43|3608.43|3606.43|3606.43|3604.43|357
1658280900000|2022-07-20 01:35:00|3607.93|3605.93|3610.43|3608.43|3612.43|3610.43|3607.43|3605.43|208
1658281200000|2022-07-20 01:40:00|3609.43|3607.43|3610.43|3608.43|3611.43|3609.43|3609.43|3607.43|211
1658281500000|2022-07-20 01:45:00|3609.93|3607.93|3608.93|3606.93|3609.93|3607.93|3608.43|3606.43|196
1658281800000|2022-07-20 01:50:00|3609.43|3607.43|3612.43|3610.43|3613.43|3611.43|3608.43|3606.43|134
1658282100000|2022-07-20 01:55:00|3613.43|3611.43|3612.43|3610.43|3614.43|3612.43|3611.43|3609.43|396
1658282400000|2022-07-20 02:00:00|3611.93|3609.93|3611.43|3609.43|3612.43|3610.43|3609.43|3607.43|388
1658282700000|2022-07-20 02:05:00|3612.43|3610.43|3610.93|3608.93|3612.43|3610.43|3610.43|3608.43|345
1658283000000|2022-07-20 02:10:00|3611.43|3609.43|3610.43|3608.43|3612.43|3610.43|3610.43|3608.43|281
1658283300000|2022-07-20 02:15:00|3611.43|3609.43|3608.93|3606.93|3611.43|3609.43|3608.43|3606.43|638
1658283600000|2022-07-20 02:20:00|3608.43|3606.43|3607.43|3605.43|3609.43|3607.43|3607.43|3605.43|790
1658283900000|2022-07-20 02:25:00|3608.43|3606.43|3608.43|3606.43|3609.43|3607.43|3607.43|3605.43|189
1658284200000|2022-07-20 02:30:00|3609.43|3607.43|3612.43|3610.43|3612.43|3610.43|3608.43|3606.43|411
1658284500000|2022-07-20 02:35:00|3613.43|3611.43|3615.43|3613.43|3615.43|3613.43|3612.43|3610.43|330
1658284800000|2022-07-20 02:40:00|3614.43|3612.43|3614.43|3612.43|3615.43|3613.43|3614.43|3612.43|101
1658285100000|2022-07-20 02:45:00|3615.43|3613.43|3611.43|3609.43|3615.43|3613.43|3611.43|3609.43|155
1658285400000|2022-07-20 02:50:00|3612.43|3610.43|3612.43|3610.43|3612.43|3610.43|3610.43|3608.43|276
1658285700000|2022-07-20 02:55:00|3611.43|3609.43|3611.43|3609.43|3612.43|3610.43|3611.43|3609.43|78
1658286000000|2022-07-20 03:00:00|3610.43|3608.43|3611.43|3609.43|3611.43|3609.43|3610.43|3608.43|201
1658286300000|2022-07-20 03:05:00|3610.43|3608.43|3609.43|3607.43|3611.43|3609.43|3609.43|3607.43|89
1658286600000|2022-07-20 03:10:00|3609.93|3607.93|3611.43|3609.43|3611.43|3609.43|3609.93|3607.93|46
1658286900000|2022-07-20 03:15:00|3612.43|3610.43|3611.43|3609.43|3612.43|3610.43|3611.43|3609.43|97
1658287200000|2022-07-20 03:20:00|3611.93|3609.93|3612.43|3610.43|3612.43|3610.43|3611.93|3609.93|35
1658287500000|2022-07-20 03:25:00|||||||||8
1658287800000|2022-07-20 03:30:00|3611.43|3609.43|3611.43|3609.43|3611.43|3609.43|3611.43|3609.43|48
1658288100000|2022-07-20 03:35:00|3612.43|3610.43|3612.43|3610.43|3612.43|3610.43|3611.43|3609.43|94
1658288400000|2022-07-20 03:40:00|3611.43|3609.43|3611.43|3609.43|3611.43|3609.43|3611.43|3609.43|49
1658288700000|2022-07-20 03:45:00|3610.43|3608.43|3610.43|3608.43|3611.43|3609.43|3610.43|3608.43|170
1658289000000|2022-07-20 03:50:00|3611.43|3609.43|3609.43|3607.43|3611.43|3609.43|3609.43|3607.43|107
1658289300000|2022-07-20 03:55:00|3608.43|3606.43|3610.43|3608.43|3610.43|3608.43|3608.43|3606.43|239
1658289600000|2022-07-20 04:00:00|3611.43|3609.43|3611.43|3609.43|3611.93|3609.93|3610.43|3608.43|81
1658289900000|2022-07-20 04:05:00|3612.43|3610.43|3613.43|3611.43|3613.43|3611.43|3612.43|3610.43|100
1658290200000|2022-07-20 04:10:00|3612.43|3610.43|3612.43|3610.43|3612.43|3610.43|3612.43|3610.43|53
1658290500000|2022-07-20 04:15:00|3611.43|3609.43|3611.43|3609.43|3611.43|3609.43|3610.43|3608.43|148
1658290800000|2022-07-20 04:20:00|3610.43|3608.43|3610.43|3608.43|3611.43|3609.43|3610.43|3608.43|71
1658291100000|2022-07-20 04:25:00|3609.43|3607.43|3607.43|3605.43|3609.43|3607.43|3607.43|3605.43|145
1658291400000|2022-07-20 04:30:00|3607.93|3605.93|3607.43|3605.43|3609.43|3607.43|3606.43|3604.43|385
1658291700000|2022-07-20 04:35:00|3606.43|3604.43|3606.43|3604.43|3607.43|3605.43|3606.43|3604.43|271
1658292000000|2022-07-20 04:40:00|3607.43|3605.43|3606.43|3604.43|3607.43|3605.43|3605.43|3603.43|129
1658292300000|2022-07-20 04:45:00|3607.43|3605.43|3608.43|3606.43|3608.43|3606.43|3607.43|3605.43|104
1658292600000|2022-07-20 04:50:00|3607.43|3605.43|3610.43|3608.43|3610.43|3608.43|3607.43|3605.43|180
1658292900000|2022-07-20 04:55:00|3609.93|3607.93|3609.43|3607.43|3609.93|3607.93|3609.43|3607.43|85
1658293200000|2022-07-20 05:00:00|3610.43|3608.43|3599.43|3597.43|3610.43|3608.43|3597.43|3595.43|3304
1658293500000|2022-07-20 05:05:00|3598.43|3596.43|3598.43|3596.43|3600.43|3598.43|3598.43|3596.43|618
1658293800000|2022-07-20 05:10:00|3597.93|3595.93|3597.43|3595.43|3598.43|3596.43|3596.43|3594.43|187
1658294100000|2022-07-20 05:15:00|3596.43|3594.43|3595.43|3593.43|3596.43|3594.43|3595.43|3593.43|417
1658294400000|2022-07-20 05:20:00|3594.43|3592.43|3593.43|3591.43|3594.43|3592.43|3592.43|3590.43|254
1658294700000|2022-07-20 05:25:00|3594.43|3592.43|3596.43|3594.43|3596.43|3594.43|3594.43|3592.43|434
1658295000000|2022-07-20 05:30:00|3595.43|3593.43|3594.43|3592.43|3596.43|3594.43|3593.43|3591.43|452
1658295300000|2022-07-20 05:35:00|3593.43|3591.43|3594.43|3592.43|3595.43|3593.43|3592.43|3590.43|735
1658295600000|2022-07-20 05:40:00|3593.43|3591.43|3595.43|3593.43|3595.43|3593.43|3592.43|3590.43|1207
1658295900000|2022-07-20 05:45:00|3594.43|3592.43|3595.43|3593.43|3596.43|3594.43|3594.43|3592.43|826
1658296200000|2022-07-20 05:50:00|3595.93|3593.93|3596.43|3594.43|3597.43|3595.43|3595.93|3593.93|407
1658296500000|2022-07-20 05:55:00|3595.43|3593.43|3595.43|3593.43|3595.43|3593.43|3594.43|3592.43|1770
1658296800000|2022-07-20 06:00:00|3595.18|3593.68|3593.18|3591.68|3598.18|3596.68|3591.18|3589.68|3772
1658297100000|2022-07-20 06:05:00|3592.18|3590.68|3596.68|3595.18|3597.18|3595.68|3592.18|3590.68|1466
1658297400000|2022-07-20 06:10:00|3596.18|3594.68|3594.18|3592.68|3596.18|3594.68|3594.18|3592.68|352
1658297700000|2022-07-20 06:15:00|3595.18|3593.68|3596.18|3594.68|3599.18|3597.68|3594.18|3592.68|1713
1658298000000|2022-07-20 06:20:00|3595.18|3593.68|3595.18|3593.68|3597.18|3595.68|3592.18|3590.68|894
1658298300000|2022-07-20 06:25:00|3594.18|3592.68|3601.18|3599.68|3601.18|3599.68|3594.18|3592.68|1611
1658298600000|2022-07-20 06:30:00|3600.18|3598.68|3600.18|3598.68|3603.18|3601.68|3600.18|3598.68|1247
1658298900000|2022-07-20 06:35:00|3601.18|3599.68|3603.18|3601.68|3603.18|3601.68|3599.18|3597.68|1365
1658299200000|2022-07-20 06:40:00|3602.18|3600.68|3599.18|3597.68|3602.18|3600.68|3599.18|3597.68|730
1658299500000|2022-07-20 06:45:00|3600.18|3598.68|3601.18|3599.68|3604.18|3602.68|3599.18|3597.68|1820
1658299800000|2022-07-20 06:50:00|3602.18|3600.68|3599.18|3597.68|3602.18|3600.68|3598.18|3596.68|2071
1658300100000|2022-07-20 06:55:00|3600.18|3598.68|3599.18|3597.68|3601.18|3599.68|3599.18|3597.68|3001
1658300400000|2022-07-20 07:00:00|3598.18|3596.68|3595.18|3593.68|3598.18|3596.68|3588.18|3586.68|21102
1658300700000|2022-07-20 07:05:00|3594.18|3592.68|3596.18|3594.68|3599.18|3597.68|3593.18|3591.68|14787
1658301000000|2022-07-20 07:10:00|3597.18|3595.68|3596.18|3594.68|3601.18|3599.68|3594.18|3592.68|9305
1658301300000|2022-07-20 07:15:00|3595.18|3593.68|3599.18|3597.68|3601.18|3599.68|3590.18|3588.68|7156
1658301600000|2022-07-20 07:20:00|3600.18|3598.68|3597.18|3595.68|3606.18|3604.68|3596.18|3594.68|8932
1658301900000|2022-07-20 07:25:00|3596.18|3594.68|3595.18|3593.68|3597.18|3595.68|3591.18|3589.68|7903
1658302200000|2022-07-20 07:30:00|3594.18|3592.68|3589.18|3587.68|3598.18|3596.68|3588.18|3586.68|11191
1658302500000|2022-07-20 07:35:00|3588.18|3586.68|3581.18|3579.68|3588.18|3586.68|3581.18|3579.68|13533
1658302800000|2022-07-20 07:40:00|3582.18|3580.68|3579.18|3577.68|3585.18|3583.68|3578.18|3576.68|11510
1658303100000|2022-07-20 07:45:00|3578.18|3576.68|3581.18|3579.68|3582.18|3580.68|3577.18|3575.68|5908
1658303400000|2022-07-20 07:50:00|3580.18|3578.68|3585.18|3583.68|3587.18|3585.68|3580.18|3578.68|7049
1658303700000|2022-07-20 07:55:00|3585.68|3584.18|3579.18|3577.68|3587.18|3585.68|3579.18|3577.68|5709
1658304000000|2022-07-20 08:00:00|3578.18|3576.68|3589.18|3587.68|3589.18|3587.68|3578.18|3576.68|10652
1658304300000|2022-07-20 08:05:00|3588.18|3586.68|3594.18|3592.68|3595.18|3593.68|3587.18|3585.68|5811
1658304600000|2022-07-20 08:10:00|3594.68|3593.18|3593.18|3591.68|3598.18|3596.68|3591.18|3589.68|6972
1658304900000|2022-07-20 08:15:00|3594.18|3592.68|3591.18|3589.68|3597.18|3595.68|3590.18|3588.68|5982
1658305200000|2022-07-20 08:20:00|3590.18|3588.68|3584.18|3582.68|3591.18|3589.68|3584.18|3582.68|3838
1658305500000|2022-07-20 08:25:00|3583.18|3581.68|3587.18|3585.68|3587.18|3585.68|3582.18|3580.68|4451
1658305800000|2022-07-20 08:30:00|3586.18|3584.68|3586.18|3584.68|3588.18|3586.68|3583.18|3581.68|2687
1658306100000|2022-07-20 08:35:00|3587.18|3585.68|3586.18|3584.68|3587.18|3585.68|3584.18|3582.68|13537
1658306400000|2022-07-20 08:40:00|3587.18|3585.68|3589.18|3587.68|3591.18|3589.68|3587.18|3585.68|4367
1658306700000|2022-07-20 08:45:00|3588.18|3586.68|3585.18|3583.68|3588.18|3586.68|3582.18|3580.68|6150
1658307000000|2022-07-20 08:50:00|3584.18|3582.68|3586.18|3584.68|3586.18|3584.68|3582.18|3580.68|3958
1658307300000|2022-07-20 08:55:00|3587.18|3585.68|3587.18|3585.68|3588.18|3586.68|3583.18|3581.68|2849
1658307600000|2022-07-20 09:00:00|3588.18|3586.68|3594.18|3592.68|3595.18|3593.68|3587.18|3585.68|6168
1658307900000|2022-07-20 09:05:00|3595.18|3593.68|3595.18|3593.68|3596.18|3594.68|3593.18|3591.68|3891
1658308200000|2022-07-20 09:10:00|3594.18|3592.68|3595.18|3593.68|3597.18|3595.68|3594.18|3592.68|2668
1658308500000|2022-07-20 09:15:00|3596.18|3594.68|3594.18|3592.68|3597.18|3595.68|3594.18|3592.68|2901
1658308800000|2022-07-20 09:20:00|3595.18|3593.68|3594.18|3592.68|3595.18|3593.68|3589.18|3587.68|2735
1658309100000|2022-07-20 09:25:00|3595.18|3593.68|3592.18|3590.68|3597.18|3595.68|3591.18|3589.68|4522
1658309400000|2022-07-20 09:30:00|3591.18|3589.68|3594.18|3592.68|3594.18|3592.68|3590.18|3588.68|2262
1658309700000|2022-07-20 09:35:00|3593.18|3591.68|3598.18|3596.68|3598.18|3596.68|3593.18|3591.68|4594
1658310000000|2022-07-20 09:40:00|3599.18|3597.68|3597.18|3595.68|3599.68|3598.18|3596.18|3594.68|3399
1658310300000|2022-07-20 09:45:00|3596.18|3594.68|3596.18|3594.68|3597.18|3595.68|3594.18|3592.68|4772
1658310600000|2022-07-20 09:50:00|3596.68|3595.18|3599.18|3597.68|3599.18|3597.68|3596.18|3594.68|3331
1658310900000|2022-07-20 09:55:00|3598.18|3596.68|3592.18|3590.68|3598.18|3596.68|3592.18|3590.68|2972
1658311200000|2022-07-20 10:00:00|3591.18|3589.68|3591.18|3589.68|3595.18|3593.68|3588.18|3586.68|4358
1658311500000|2022-07-20 10:05:00|3592.18|3590.68|3594.18|3592.68|3595.18|3593.68|3592.18|3590.68|4728
1658311800000|2022-07-20 10:10:00|3593.18|3591.68|3596.18|3594.68|3596.18|3594.68|3593.18|3591.68|2757
1658312100000|2022-07-20 10:15:00|3595.68|3594.18|3600.18|3598.68|3600.18|3598.68|3595.68|3594.18|3395
1658312400000|2022-07-20 10:20:00|3599.18|3597.68|3599.18|3597.68|3601.18|3599.68|3597.18|3595.68|5260
1658312700000|2022-07-20 10:25:00|3600.18|3598.68|3595.18|3593.68|3600.18|3598.68|3595.18|3593.68|5197
1658313000000|2022-07-20 10:30:00|3595.68|3594.18|3573.18|3571.68|3595.68|3594.18|3573.18|3571.68|16034
1658313300000|2022-07-20 10:35:00|3572.18|3570.68|3567.18|3565.68|3578.18|3576.68|3566.18|3564.68|15506
1658313600000|2022-07-20 10:40:00|3568.18|3566.68|3574.18|3572.68|3579.18|3577.68|3566.18|3564.68|11106
1658313900000|2022-07-20 10:45:00|3573.18|3571.68|3570.18|3568.68|3574.18|3572.68|3568.18|3566.68|7940
1658314200000|2022-07-20 10:50:00|3570.68|3569.18|3572.18|3570.68|3574.18|3572.68|3569.18|3567.68|4468
1658314500000|2022-07-20 10:55:00|3572.68|3571.18|3576.18|3574.68|3579.18|3577.68|3571.18|3569.68|4008
1658314800000|2022-07-20 11:00:00|3577.18|3575.68|3576.18|3574.68|3578.18|3576.68|3575.18|3573.68|3747
1658315100000|2022-07-20 11:05:00|3575.18|3573.68|3575.18|3573.68|3580.18|3578.68|3575.18|3573.68|6288
1658315400000|2022-07-20 11:10:00|3576.18|3574.68|3574.18|3572.68|3576.18|3574.68|3574.18|3572.68|1269
1658315700000|2022-07-20 11:15:00|3573.18|3571.68|3573.18|3571.68|3575.18|3573.68|3571.18|3569.68|23101
1658316000000|2022-07-20 11:20:00|3574.18|3572.68|3575.18|3573.68|3576.18|3574.68|3573.18|3571.68|4936
1658316300000|2022-07-20 11:25:00|3576.18|3574.68|3575.18|3573.68|3576.18|3574.68|3572.18|3570.68|2621
1658316600000|2022-07-20 11:30:00|3574.18|3572.68|3575.18|3573.68|3576.18|3574.68|3572.18|3570.68|2804
1658316900000|2022-07-20 11:35:00|3573.18|3571.68|3573.18|3571.68|3573.18|3571.68|3570.18|3568.68|5792
1658317200000|2022-07-20 11:40:00|3573.26|3571.76|3567.26|3565.76|3573.26|3571.76|3567.26|3565.76|7310
1658317500000|2022-07-20 11:45:00|3568.26|3566.76|3570.26|3568.76|3571.26|3569.76|3566.26|3564.76|4941
1658317800000|2022-07-20 11:50:00|3569.26|3567.76|3571.26|3569.76|3571.26|3569.76|3568.26|3566.76|2628
1658318100000|2022-07-20 11:55:00|3571.76|3570.26|3573.26|3571.76|3573.26|3571.76|3571.26|3569.76|2589
1658318400000|2022-07-20 12:00:00|3572.26|3570.76|3574.26|3572.76|3575.26|3573.76|3572.26|3570.76|5113
1658318700000|2022-07-20 12:05:00|3573.76|3572.26|3578.26|3576.76|3578.26|3576.76|3572.26|3570.76|1896
1658319000000|2022-07-20 12:10:00|3577.26|3575.76|3575.26|3573.76|3578.26|3576.76|3573.26|3571.76|3367
1658319300000|2022-07-20 12:15:00|3575.76|3574.26|3572.26|3570.76|3576.26|3574.76|3571.26|3569.76|2294
1658319600000|2022-07-20 12:20:00|3573.26|3571.76|3555.26|3553.76|3573.26|3571.76|3546.26|3544.76|23586
1658319900000|2022-07-20 12:25:00|3554.26|3552.76|3557.26|3555.76|3560.26|3558.76|3551.26|3549.76|14570
1658320200000|2022-07-20 12:30:00|3556.26|3554.76|3558.26|3556.76|3561.26|3559.76|3555.26|3553.76|5982
1658320500000|2022-07-20 12:35:00|3557.26|3555.76|3556.26|3554.76|3557.26|3555.76|3552.26|3550.76|4472
1658320800000|2022-07-20 12:40:00|3555.26|3553.76|3558.26|3556.76|3560.26|3558.76|3552.26|3550.76|5072
1658321100000|2022-07-20 12:45:00|3558.76|3557.26|3564.26|3562.76|3568.26|3566.76|3556.26|3554.76|10940
1658321400000|2022-07-20 12:50:00|3563.26|3561.76|3568.26|3566.76|3584.26|3582.76|3561.26|3559.76|33875
1658321700000|2022-07-20 12:55:00|3569.26|3567.76|3565.26|3563.76|3573.26|3571.76|3565.26|3563.76|6441
1658322000000|2022-07-20 13:00:00|3564.76|3563.26|3566.26|3564.76|3567.26|3565.76|3562.26|3560.76|5444
1658322300000|2022-07-20 13:05:00|3565.26|3563.76|3561.26|3559.76|3567.26|3565.76|3561.26|3559.76|3588
1658322600000|2022-07-20 13:10:00|3562.26|3560.76|3560.26|3558.76|3563.26|3561.76|3560.26|3558.76|3148
1658322900000|2022-07-20 13:15:00|3559.76|3558.26|3561.26|3559.76|3562.26|3560.76|3558.26|3556.76|2360
1658323200000|2022-07-20 13:20:00|3562.26|3560.76|3562.26|3560.76|3564.26|3562.76|3561.26|3559.76|2655
1658323500000|2022-07-20 13:25:00|3563.26|3561.76|3566.26|3564.76|3567.26|3565.76|3561.26|3559.76|5211
1658323800000|2022-07-20 13:30:00|3567.26|3565.76|3567.26|3565.76|3568.26|3566.76|3559.26|3557.76|6578
1658324100000|2022-07-20 13:35:00|3568.26|3566.76|3570.26|3568.76|3574.26|3572.76|3567.26|3565.76|5282
1658324400000|2022-07-20 13:40:00|3571.26|3569.76|3570.26|3568.76|3573.26|3571.76|3565.26|3563.76|5526
1658324700000|2022-07-20 13:45:00|3571.26|3569.76|3568.26|3566.76|3572.26|3570.76|3565.26|3563.76|4438
1658325000000|2022-07-20 13:50:00|3567.76|3566.26|3568.26|3566.76|3572.26|3570.76|3564.26|3562.76|5930
1658325300000|2022-07-20 13:55:00|3568.76|3567.26|3564.26|3562.76|3569.26|3567.76|3563.26|3561.76|8000
1658325600000|2022-07-20 14:00:00|3563.26|3561.76|3569.26|3567.76|3569.26|3567.76|3563.26|3561.76|6279
1658325900000|2022-07-20 14:05:00|3568.26|3566.76|3572.26|3570.76|3572.26|3570.76|3561.26|3559.76|13807
1658326200000|2022-07-20 14:10:00|3572.23|3570.73|3576.23|3574.73|3576.23|3574.73|3572.23|3570.73|9595
1658326500000|2022-07-20 14:15:00|3575.73|3574.23|3570.23|3568.73|3576.23|3574.73|3567.23|3565.73|8825
1658326800000|2022-07-20 14:20:00|3569.23|3567.73|3578.23|3576.73|3578.23|3576.73|3569.23|3567.73|6700
1658327100000|2022-07-20 14:25:00|3577.23|3575.73|3584.23|3582.73|3584.73|3583.23|3577.23|3575.73|6372
1658327400000|2022-07-20 14:30:00|3583.23|3581.73|3588.23|3586.73|3589.23|3587.73|3582.23|3580.73|9687
1658327700000|2022-07-20 14:35:00|3587.23|3585.73|3590.23|3588.73|3591.23|3589.73|3587.23|3585.73|6752
1658328000000|2022-07-20 14:40:00|3589.23|3587.73|3589.23|3587.73|3589.23|3587.73|3586.73|3585.23|7274
1658328300000|2022-07-20 14:45:00|3590.23|3588.73|3591.23|3589.73|3593.23|3591.73|3588.23|3586.73|6151
1658328600000|2022-07-20 14:50:00|3590.23|3588.73|3588.23|3586.73|3592.23|3590.73|3586.23|3584.73|8101
1658328900000|2022-07-20 14:55:00|3587.23|3585.73|3590.23|3588.73|3590.23|3588.73|3587.23|3585.73|6360
1658329200000|2022-07-20 15:00:00|3589.23|3587.73|3582.23|3580.73|3589.23|3587.73|3578.23|3576.73|22109
1658329500000|2022-07-20 15:05:00|3581.23|3579.73|3585.23|3583.73|3586.23|3584.73|3578.23|3576.73|12475
1658329800000|2022-07-20 15:10:00|3586.23|3584.73|3584.23|3582.73|3586.23|3584.73|3584.23|3582.73|4972
1658330100000|2022-07-20 15:15:00|3585.23|3583.73|3584.23|3582.73|3585.23|3583.73|3583.23|3581.73|10073
1658330400000|2022-07-20 15:20:00|3585.23|3583.73|3582.23|3580.73|3585.23|3583.73|3581.23|3579.73|15580
1658330700000|2022-07-20 15:25:00|3581.23|3579.73|3583.23|3581.73|3584.23|3582.73|3580.23|3578.73|30344
1658331000000|2022-07-20 15:30:00|3584.23|3582.73|3586.23|3584.73|3587.23|3585.73|3583.23|3581.73|40928
1658331300000|2022-07-20 15:35:00|3587.23|3585.73|3585.23|3583.73|3589.23|3587.73|3584.23|3582.73|30498
1658331600000|2022-07-20 15:40:00|3586.23|3584.73|3589.23|3587.73|3589.23|3587.73|3585.23|3583.73|10989
1658331900000|2022-07-20 15:45:00|3588.23|3586.73|3587.23|3585.73|3589.23|3587.73|3587.23|3585.73|5988
1658332200000|2022-07-20 15:50:00|3588.23|3586.73|3592.23|3590.73|3593.23|3591.73|3587.23|3585.73|4186
1658332500000|2022-07-20 15:55:00|3591.23|3589.73|3590.23|3588.73|3592.23|3590.73|3590.23|3588.73|1682
1658332800000|2022-07-20 16:00:00|3589.23|3587.73|3588.23|3586.73|3590.23|3588.73|3588.23|3586.73|2026
1658333100000|2022-07-20 16:05:00|3589.23|3587.73|3591.23|3589.73|3591.23|3589.73|3588.23|3586.73|2183
1658333400000|2022-07-20 16:10:00|3591.73|3590.23|3591.23|3589.73|3594.23|3592.73|3591.23|3589.73|2483
1658333700000|2022-07-20 16:15:00|3590.23|3588.73|3590.23|3588.73|3590.23|3588.73|3588.23|3586.73|2066
1658334000000|2022-07-20 16:20:00|3589.73|3588.23|3590.23|3588.73|3591.23|3589.73|3589.23|3587.73|1134
1658334300000|2022-07-20 16:25:00|3589.23|3587.73|3585.23|3583.73|3589.23|3587.73|3585.23|3583.73|3135
1658334600000|2022-07-20 16:30:00|3586.23|3584.73|3588.23|3586.73|3588.23|3586.73|3585.23|3583.73|1528
1658334900000|2022-07-20 16:35:00|3587.23|3585.73|3587.23|3585.73|3589.23|3587.73|3586.23|3584.73|5144
1658335200000|2022-07-20 16:40:00|3588.23|3586.73|3571.23|3569.73|3588.23|3586.73|3570.23|3568.73|10131
1658335500000|2022-07-20 16:45:00|3570.23|3568.73|3565.23|3563.73|3570.23|3568.73|3562.23|3560.73|8893
1658335800000|2022-07-20 16:50:00|3566.23|3564.73|3569.23|3567.73|3571.23|3569.73|3565.23|3563.73|4024
1658336100000|2022-07-20 16:55:00|3569.73|3568.23|3572.23|3570.73|3573.23|3571.73|3568.23|3566.73|1825
1658336400000|2022-07-20 17:00:00|3573.23|3571.73|3563.23|3561.73|3573.23|3571.73|3562.23|3560.73|6352
1658336700000|2022-07-20 17:05:00|3564.23|3562.73|3564.23|3562.73|3567.23|3565.73|3559.23|3557.73|5050
1658337000000|2022-07-20 17:10:00|3563.23|3561.73|3557.23|3555.73|3563.23|3561.73|3556.23|3554.73|6828
1658337300000|2022-07-20 17:15:00|3556.73|3555.23|3557.23|3555.73|3560.23|3558.73|3555.23|3553.73|3381
1658337600000|2022-07-20 17:20:00|3558.23|3556.73|3558.23|3556.73|3559.23|3557.73|3556.23|3554.73|2305
1658337900000|2022-07-20 17:25:00|3557.23|3555.73|3563.23|3561.73|3563.23|3561.73|3557.23|3555.73|1325
1658338200000|2022-07-20 17:30:00|3562.23|3560.73|3564.23|3562.73|3566.23|3564.73|3560.23|3558.73|2726
1658338500000|2022-07-20 17:35:00|3563.23|3561.73|3564.23|3562.73|3565.23|3563.73|3562.23|3560.73|2084
1658338800000|2022-07-20 17:40:00|3563.23|3561.73|3561.23|3559.73|3564.23|3562.73|3560.23|3558.73|3656
1658339100000|2022-07-20 17:45:00|3560.23|3558.73|3558.23|3556.73|3562.23|3560.73|3558.23|3556.73|1123
1658339400000|2022-07-20 17:50:00|3559.23|3557.73|3558.23|3556.73|3560.23|3558.73|3557.23|3555.73|1397
1658339700000|2022-07-20 17:55:00|3557.23|3555.73|3552.23|3550.73|3557.23|3555.73|3551.23|3549.73|3162
1658340000000|2022-07-20 18:00:00|3553.23|3551.73|3558.23|3556.73|3558.23|3556.73|3553.23|3551.73|1627
1658340300000|2022-07-20 18:05:00|3557.23|3555.73|3558.23|3556.73|3559.23|3557.73|3556.23|3554.73|1816
1658340600000|2022-07-20 18:10:00|3557.23|3555.73|3556.73|3555.23|3557.23|3555.73|3555.23|3553.73|894
1658340900000|2022-07-20 18:15:00|3556.23|3554.73|3558.23|3556.73|3558.23|3556.73|3554.23|3552.73|952
1658341200000|2022-07-20 18:20:00|3557.73|3556.23|3563.23|3561.73|3563.23|3561.73|3557.23|3555.73|2992
1658341500000|2022-07-20 18:25:00|3564.23|3562.73|3566.23|3564.73|3566.23|3564.73|3563.23|3561.73|1387
1658341800000|2022-07-20 18:30:00|3565.23|3563.73|3566.23|3564.73|3567.23|3565.73|3563.23|3561.73|1113
1658342100000|2022-07-20 18:35:00|3567.23|3565.73|3568.23|3566.73|3568.23|3566.73|3566.23|3564.73|770
1658342400000|2022-07-20 18:40:00|3567.73|3566.23|3568.23|3566.73|3568.23|3566.73|3565.23|3563.73|1124
1658342700000|2022-07-20 18:45:00|3567.23|3565.73|3568.23|3566.73|3568.23|3566.73|3566.23|3564.73|425
1658343000000|2022-07-20 18:50:00|3567.23|3565.73|3562.23|3560.73|3568.23|3566.73|3562.23|3560.73|1318
1658343300000|2022-07-20 18:55:00|3563.23|3561.73|3565.23|3563.73|3566.23|3564.73|3561.23|3559.73|1689
1658343600000|2022-07-20 19:00:00|3564.23|3562.73|3569.23|3567.73|3569.23|3567.73|3564.23|3562.73|1281
1658343900000|2022-07-20 19:05:00|3570.23|3568.73|3568.23|3566.73|3570.23|3568.73|3567.23|3565.73|1643
1658344200000|2022-07-20 19:10:00|3569.23|3567.73|3568.23|3566.73|3570.23|3568.73|3568.23|3566.73|615
1658344500000|2022-07-20 19:15:00|3567.23|3565.73|3569.23|3567.73|3570.23|3568.73|3567.23|3565.73|1309
1658344800000|2022-07-20 19:20:00|3568.23|3566.73|3567.23|3565.73|3570.23|3568.73|3566.23|3564.73|1886
1658345100000|2022-07-20 19:25:00|3568.23|3566.73|3570.23|3568.73|3571.23|3569.73|3568.23|3566.73|973
1658345400000|2022-07-20 19:30:00|3571.23|3569.73|3565.23|3563.73|3571.23|3569.73|3565.23|3563.73|1829
1658345700000|2022-07-20 19:35:00|3566.23|3564.73|3565.23|3563.73|3567.23|3565.73|3564.23|3562.73|902
1658346000000|2022-07-20 19:40:00|3564.23|3562.73|3567.23|3565.73|3568.73|3567.23|3564.23|3562.73|1634
1658346300000|2022-07-20 19:45:00|3568.23|3566.73|3567.23|3565.73|3569.23|3567.73|3563.23|3561.73|1740
1658346600000|2022-07-20 19:50:00|3568.23|3566.73|3567.23|3565.73|3569.23|3567.73|3565.23|3563.73|3112
1658346900000|2022-07-20 19:55:00|3568.23|3566.73|3568.23|3566.73|3569.23|3567.73|3565.23|3563.73|4326
1658347200000|2022-07-20 20:00:00|3567.98|3564.98|3569.98|3566.98|3571.58|3568.58|3567.58|3564.58|20109
1658347500000|2022-07-20 20:05:00|3569.78|3566.78|3569.38|3566.38|3571.08|3568.08|3567.78|3564.78|0
1658347800000|2022-07-20 20:10:00|3569.28|3566.28|3565.48|3562.48|3569.38|3566.38|3565.08|3562.08|0
1658348100000|2022-07-20 20:15:00|3565.68|3562.68|3563.98|3560.98|3566.38|3563.38|3561.88|3558.88|0
1658348400000|2022-07-20 20:20:00|3563.88|3560.88|3564.38|3561.38|3565.08|3562.08|3563.28|3560.28|0
1658348700000|2022-07-20 20:25:00|3564.18|3561.18|3563.28|3560.28|3564.48|3561.48|3562.58|3559.58|0
1658349000000|2022-07-20 20:30:00|3563.38|3560.38|3562.98|3559.98|3563.98|3560.98|3562.38|3559.38|0
1658349300000|2022-07-20 20:35:00|3563.08|3560.08|3561.68|3558.68|3563.48|3560.48|3561.68|3558.68|0
1658349600000|2022-07-20 20:40:00|3561.78|3558.78|3562.98|3559.98|3563.68|3560.68|3561.68|3558.68|0
1658349900000|2022-07-20 20:45:00|3563.08|3560.08|3562.18|3559.18|3563.48|3560.48|3562.08|3559.08|0
1658350200000|2022-07-20 20:50:00|3562.08|3559.08|3562.08|3559.08|3562.58|3559.58|3561.68|3558.68|0
1658350500000|2022-07-20 20:55:00|3562.18|3559.18|3561.88|3558.88|3562.18|3559.18|3561.78|3558.78|0
1658350800000|2022-07-20 21:00:00|3561.98|3558.98|3562.18|3559.18|3562.28|3559.28|3561.88|3558.88|0
1658351100000|2022-07-20 21:05:00|3562.38|3559.38|3562.28|3559.28|3562.58|3559.58|3561.68|3558.68|0
1658351400000|2022-07-20 21:10:00|3562.18|3559.18|3561.98|3558.98|3562.28|3559.28|3561.78|3558.78|0
1658351700000|2022-07-20 21:15:00|3561.88|3558.88|3561.98|3558.98|3561.98|3558.98|3561.88|3558.88|0
1658352000000|2022-07-20 21:20:00|3561.88|3558.88|3561.98|3558.98|3562.08|3559.08|3561.88|3558.88|0
1658352300000|2022-07-20 21:25:00|3562.38|3559.38|3562.98|3559.98|3563.08|3560.08|3562.18|3559.18|0
1658352600000|2022-07-20 21:30:00|3563.08|3560.08|3563.48|3560.48|3563.48|3560.48|3563.08|3560.08|0
1658352900000|2022-07-20 21:35:00|3563.18|3560.18|3564.28|3561.28|3564.78|3561.78|3563.08|3560.08|0
1658353200000|2022-07-20 21:40:00|3564.38|3561.38|3564.58|3561.58|3564.58|3561.58|3563.48|3560.48|0
1658353500000|2022-07-20 21:45:00|3564.78|3561.78|3564.88|3561.88|3564.98|3561.98|3564.78|3561.78|0
1658353800000|2022-07-20 21:50:00|3564.98|3561.98|3563.98|3560.98|3564.98|3561.98|3563.98|3560.98|0
1658354100000|2022-07-20 21:55:00|3564.08|3561.08|3562.98|3559.98|3564.38|3561.38|3562.98|3559.98|0
1658354400000|2022-07-20 22:00:00|3562.68|3559.68|3562.58|3559.58|3563.48|3560.48|3561.38|3558.38|0
1658354700000|2022-07-20 22:05:00|3562.78|3559.78|3562.08|3559.08|3563.08|3560.08|3561.68|3558.68|0
1658355000000|2022-07-20 22:10:00|3562.18|3559.18|3562.38|3559.38|3562.78|3559.78|3561.78|3558.78|0
1658355300000|2022-07-20 22:15:00|3562.18|3559.18|3559.78|3556.78|3562.28|3559.28|3559.58|3556.58|0
1658355600000|2022-07-20 22:20:00|3559.68|3556.68|3560.28|3557.28|3560.28|3557.28|3558.98|3555.98|0
1658355900000|2022-07-20 22:25:00|3560.38|3557.38|3561.38|3558.38|3562.08|3559.08|3560.28|3557.28|0
1658356200000|2022-07-20 22:30:00|3561.48|3558.48|3561.38|3558.38|3562.18|3559.18|3560.48|3557.48|0
1658356500000|2022-07-20 22:35:00|3561.18|3558.18|3559.18|3556.18|3561.18|3558.18|3559.18|3556.18|0
1658356800000|2022-07-20 22:40:00|3559.38|3556.38|3558.98|3555.98|3560.08|3557.08|3558.98|3555.98|0
1658357100000|2022-07-20 22:45:00|3559.08|3556.08|3560.08|3557.08|3560.48|3557.48|3558.98|3555.98|0
1658357400000|2022-07-20 22:50:00|3559.58|3556.58|3559.38|3556.38|3559.58|3556.58|3558.98|3555.98|0
1658357700000|2022-07-20 22:55:00|3559.58|3556.58|3560.08|3557.08|3560.48|3557.48|3559.18|3556.18|0
1658358000000|2022-07-20 23:00:00|3560.28|3557.28|3559.98|3556.98|3560.48|3557.48|3559.88|3556.88|0
1658358300000|2022-07-20 23:05:00|3559.88|3556.88|3561.68|3558.68|3561.98|3558.98|3559.88|3556.88|0
1658358600000|2022-07-20 23:10:00|3561.48|3558.48|3561.18|3558.18|3561.78|3558.78|3560.58|3557.58|0
1658358900000|2022-07-20 23:15:00|3561.28|3558.28|3562.18|3559.18|3562.28|3559.28|3561.28|3558.28|0
1658359200000|2022-07-20 23:20:00|3562.08|3559.08|3563.98|3560.98|3564.18|3561.18|3561.98|3558.98|0
1658359500000|2022-07-20 23:25:00|3564.08|3561.08|3564.38|3561.38|3565.08|3562.08|3564.08|3561.08|0
1658359800000|2022-07-20 23:30:00|3564.18|3561.18|3564.78|3561.78|3564.78|3561.78|3563.48|3560.48|0
1658360100000|2022-07-20 23:35:00|3564.88|3561.88|3563.98|3560.98|3564.88|3561.88|3563.98|3560.98|0
1658360400000|2022-07-20 23:40:00|3563.88|3560.88|3564.18|3561.18|3564.38|3561.38|3563.08|3560.08|0
1658360700000|2022-07-20 23:45:00|3564.08|3561.08|3564.88|3561.88|3565.18|3562.18|3563.98|3560.98|0
1658361000000|2022-07-20 23:50:00|3564.78|3561.78|3565.68|3562.68|3565.98|3562.98|3564.58|3561.58|0
1658361300000|2022-07-20 23:55:00|3565.78|3562.78|3563.68|3560.68|3565.78|3562.78|3563.68|3560.68|0
1658361600000|2022-07-21 00:00:00|3563.38|3560.38|3561.48|3558.48|3563.68|3560.68|3560.78|3557.78|0
1658361900000|2022-07-21 00:05:00|3561.68|3558.68|3560.48|3557.48|3561.88|3558.88|3559.88|3556.88|0
1658362200000|2022-07-21 00:10:00|3560.28|3557.28|3560.78|3557.78|3561.18|3558.18|3559.38|3556.38|0
1658362500000|2022-07-21 00:15:00|3560.98|3557.98|3562.98|3560.98|3565.48|3563.48|3560.68|3557.68|490
1658362800000|2022-07-21 00:20:00|3563.48|3561.48|3563.48|3561.48|3564.48|3562.48|3560.48|3558.48|721
1658363100000|2022-07-21 00:25:00|3562.98|3560.98|3563.48|3561.48|3563.48|3561.48|3561.48|3559.48|125
1658363400000|2022-07-21 00:30:00|3562.48|3560.48|3561.98|3559.98|3564.48|3562.48|3561.48|3559.48|304
1658363700000|2022-07-21 00:35:00|3562.48|3560.48|3563.48|3561.48|3564.48|3562.48|3561.48|3559.48|160
1658364000000|2022-07-21 00:40:00|3563.98|3561.98|3563.48|3561.48|3564.48|3562.48|3563.48|3561.48|72
1658364300000|2022-07-21 00:45:00|3563.98|3561.98|3566.48|3564.48|3566.48|3564.48|3563.98|3561.98|235
1658364600000|2022-07-21 00:50:00|3565.48|3563.48|3566.98|3564.98|3567.48|3565.48|3565.48|3563.48|147
1658364900000|2022-07-21 00:55:00|3566.48|3564.48|3567.48|3565.48|3568.48|3566.48|3566.48|3564.48|33
1658365200000|2022-07-21 01:00:00|3566.48|3564.48|3563.48|3561.48|3566.48|3564.48|3563.48|3561.48|82
1658365500000|2022-07-21 01:05:00|3562.48|3560.48|3562.48|3560.48|3562.48|3560.48|3559.48|3557.48|430
1658365800000|2022-07-21 01:10:00|3561.48|3559.48|3562.98|3560.98|3563.48|3561.48|3561.48|3559.48|174
1658366100000|2022-07-21 01:15:00|3563.48|3561.48|3565.48|3563.48|3565.48|3563.48|3562.48|3560.48|208
1658366400000|2022-07-21 01:20:00|3564.98|3562.98|3562.48|3560.48|3565.48|3563.48|3562.48|3560.48|227
1658366700000|2022-07-21 01:25:00|3562.98|3560.98|3558.48|3556.48|3562.98|3560.98|3557.48|3555.48|472
1658367000000|2022-07-21 01:30:00|3557.48|3555.48|3562.48|3560.48|3563.48|3561.48|3557.48|3555.48|387
1658367300000|2022-07-21 01:35:00|3563.48|3561.48|3563.48|3561.48|3564.48|3562.48|3562.48|3560.48|162
1658367600000|2022-07-21 01:40:00|3564.48|3562.48|3565.48|3563.48|3567.48|3565.48|3564.48|3562.48|135
1658367900000|2022-07-21 01:45:00|3566.48|3564.48|3564.48|3562.48|3566.48|3564.48|3562.48|3560.48|209
1658368200000|2022-07-21 01:50:00|3563.48|3561.48|3561.48|3559.48|3563.48|3561.48|3561.48|3559.48|86
1658368500000|2022-07-21 01:55:00|3561.98|3559.98|3564.48|3562.48|3565.48|3563.48|3561.48|3559.48|180
1658368800000|2022-07-21 02:00:00|3563.48|3561.48|3566.48|3564.48|3567.48|3565.48|3562.48|3560.48|118
1658369100000|2022-07-21 02:05:00|3567.48|3565.48|3566.48|3564.48|3567.48|3565.48|3565.48|3563.48|232
1658369400000|2022-07-21 02:10:00|3567.48|3565.48|3567.48|3565.48|3568.48|3566.48|3566.48|3564.48|147
1658369700000|2022-07-21 02:15:00|3567.98|3565.98|3567.48|3565.48|3568.48|3566.48|3566.48|3564.48|121
1658370000000|2022-07-21 02:20:00|3568.48|3566.48|3567.48|3565.48|3569.48|3567.48|3567.48|3565.48|117
1658370300000|2022-07-21 02:25:00|3567.98|3565.98|3567.48|3565.48|3568.98|3566.98|3567.48|3565.48|172
1658370600000|2022-07-21 02:30:00|3566.98|3564.98|3567.48|3565.48|3568.48|3566.48|3566.48|3564.48|91
1658370900000|2022-07-21 02:35:00|3568.48|3566.48|3568.48|3566.48|3568.48|3566.48|3567.48|3565.48|37
1658371200000|2022-07-21 02:40:00|3567.98|3565.98|3566.48|3564.48|3568.48|3566.48|3566.48|3564.48|41
1658371500000|2022-07-21 02:45:00|3565.98|3563.98|3566.48|3564.48|3567.48|3565.48|3565.98|3563.98|65
1658371800000|2022-07-21 02:50:00|3565.48|3563.48|3565.48|3563.48|3565.48|3563.48|3565.48|3563.48|39
1658372100000|2022-07-21 02:55:00|3565.98|3563.98|3566.48|3564.48|3566.48|3564.48|3565.48|3563.48|49
1658372400000|2022-07-21 03:00:00|3565.48|3563.48|3566.98|3564.98|3567.48|3565.48|3564.48|3562.48|72
1658372700000|2022-07-21 03:05:00|3567.48|3565.48|3568.98|3566.98|3569.48|3567.48|3566.48|3564.48|168
1658373000000|2022-07-21 03:10:00|3569.48|3567.48|3570.48|3568.48|3571.48|3569.48|3568.48|3566.48|117
1658373300000|2022-07-21 03:15:00|3570.98|3568.98|3570.48|3568.48|3571.48|3569.48|3569.48|3567.48|51
1658373600000|2022-07-21 03:20:00|3569.48|3567.48|3568.48|3566.48|3570.48|3568.48|3567.48|3565.48|118
1658373900000|2022-07-21 03:25:00|3569.48|3567.48|3568.48|3566.48|3569.48|3567.48|3568.48|3566.48|158
1658374200000|2022-07-21 03:30:00|3568.98|3566.98|3566.48|3564.48|3568.98|3566.98|3566.48|3564.48|149
1658374500000|2022-07-21 03:35:00|3565.48|3563.48|3566.48|3564.48|3566.48|3564.48|3565.48|3563.48|157
1658374800000|2022-07-21 03:40:00|3565.48|3563.48|3565.48|3563.48|3566.48|3564.48|3564.48|3562.48|162
1658375100000|2022-07-21 03:45:00|3566.48|3564.48|3566.48|3564.48|3567.48|3565.48|3565.48|3563.48|96
1658375400000|2022-07-21 03:50:00|3567.48|3565.48|3567.48|3565.48|3567.48|3565.48|3566.48|3564.48|128
1658375700000|2022-07-21 03:55:00|3566.48|3564.48|3565.48|3563.48|3566.48|3564.48|3565.48|3563.48|126
1658376000000|2022-07-21 04:00:00|3566.48|3564.48|3567.48|3565.48|3568.48|3566.48|3566.48|3564.48|75
1658376300000|2022-07-21 04:05:00|3568.48|3566.48|3567.48|3565.48|3568.48|3566.48|3567.48|3565.48|34
1658376600000|2022-07-21 04:10:00|3566.48|3564.48|3567.48|3565.48|3567.48|3565.48|3566.48|3564.48|13
1658376900000|2022-07-21 04:15:00|3567.98|3565.98|3567.48|3565.48|3568.48|3566.48|3567.48|3565.48|133
1658377200000|2022-07-21 04:20:00|3566.98|3564.98|3565.48|3563.48|3566.98|3564.98|3565.48|3563.48|53
1658377500000|2022-07-21 04:25:00|3564.48|3562.48|3565.48|3563.48|3566.48|3564.48|3564.48|3562.48|200
1658377800000|2022-07-21 04:30:00|3567.48|3565.48|3573.48|3571.48|3574.48|3572.48|3566.98|3564.98|1094
1658378100000|2022-07-21 04:35:00|3572.48|3570.48|3572.48|3570.48|3573.48|3571.48|3570.48|3568.48|755
1658378400000|2022-07-21 04:40:00|3573.48|3571.48|3575.48|3573.48|3576.48|3574.48|3573.48|3571.48|397
1658378700000|2022-07-21 04:45:00|3575.98|3573.98|3578.48|3576.48|3578.48|3576.48|3574.48|3572.48|487
1658379000000|2022-07-21 04:50:00|3578.98|3576.98|3581.48|3579.48|3582.98|3580.98|3578.98|3576.98|624
1658379300000|2022-07-21 04:55:00|3582.48|3580.48|3579.48|3577.48|3582.48|3580.48|3579.48|3577.48|194
1658379600000|2022-07-21 05:00:00|3578.98|3576.98|3574.48|3572.48|3579.48|3577.48|3571.48|3569.48|1333
1658379900000|2022-07-21 05:05:00|3575.48|3573.48|3578.48|3576.48|3579.48|3577.48|3574.48|3572.48|204
1658380200000|2022-07-21 05:10:00|3578.98|3576.98|3577.48|3575.48|3580.48|3578.48|3577.48|3575.48|223
1658380500000|2022-07-21 05:15:00|3577.98|3575.98|3575.48|3573.48|3578.48|3576.48|3573.98|3571.98|309
1658380800000|2022-07-21 05:20:00|3575.98|3573.98|3575.48|3573.48|3576.48|3574.48|3575.48|3573.48|171
1658381100000|2022-07-21 05:25:00|3574.48|3572.48|3576.48|3574.48|3576.48|3574.48|3574.48|3572.48|62
1658381400000|2022-07-21 05:30:00|3577.48|3575.48|3576.48|3574.48|3577.48|3575.48|3575.48|3573.48|210
1658381700000|2022-07-21 05:35:00|3575.48|3573.48|3583.48|3581.48|3583.48|3581.48|3575.48|3573.48|299
1658382000000|2022-07-21 05:40:00|3582.48|3580.48|3584.48|3582.48|3584.48|3582.48|3582.48|3580.48|327
1658382300000|2022-07-21 05:45:00|3585.48|3583.48|3595.48|3593.48|3595.48|3593.48|3584.48|3582.48|2356
1658382600000|2022-07-21 05:50:00|3594.98|3592.98|3595.48|3593.48|3600.48|3598.48|3594.48|3592.48|1538
1658382900000|2022-07-21 05:55:00|3594.48|3592.48|3592.48|3590.48|3595.48|3593.48|3590.48|3588.48|1103
1658383200000|2022-07-21 06:00:00|3592.23|3590.73|3588.23|3586.73|3595.23|3593.73|3588.23|3586.73|1643
1658383500000|2022-07-21 06:05:00|3587.23|3585.73|3590.23|3588.73|3592.73|3591.23|3586.23|3584.73|1555
1658383800000|2022-07-21 06:10:00|3591.23|3589.73|3592.23|3590.73|3593.23|3591.73|3589.73|3588.23|1540
1658384100000|2022-07-21 06:15:00|3591.73|3590.23|3590.23|3588.73|3591.73|3590.23|3585.23|3583.73|1667
1658384400000|2022-07-21 06:20:00|3589.23|3587.73|3586.23|3584.73|3591.23|3589.73|3585.23|3583.73|1903
1658384700000|2022-07-21 06:25:00|3587.23|3585.73|3584.23|3582.73|3589.23|3587.73|3584.23|3582.73|2085
1658385000000|2022-07-21 06:30:00|3583.23|3581.73|3577.23|3575.73|3585.23|3583.73|3577.23|3575.73|2878
1658385300000|2022-07-21 06:35:00|3576.23|3574.73|3582.23|3580.73|3582.23|3580.73|3576.23|3574.73|3019
1658385600000|2022-07-21 06:40:00|3581.73|3580.23|3580.23|3578.73|3582.23|3580.73|3580.23|3578.73|571
1658385900000|2022-07-21 06:45:00|3581.23|3579.73|3576.23|3574.73|3581.23|3579.73|3576.23|3574.73|1351
1658386200000|2022-07-21 06:50:00|3577.23|3575.73|3576.23|3574.73|3577.23|3575.73|3572.23|3570.73|4963
1658386500000|2022-07-21 06:55:00|3575.73|3574.23|3572.23|3570.73|3577.23|3575.73|3570.23|3568.73|2977
1658386800000|2022-07-21 07:00:00|3571.23|3569.73|3573.23|3571.73|3575.23|3573.73|3567.23|3565.73|18640
1658387100000|2022-07-21 07:05:00|3572.23|3570.73|3584.23|3582.73|3585.23|3583.73|3570.23|3568.73|13978
1658387400000|2022-07-21 07:10:00|3583.23|3581.73|3583.23|3581.73|3590.23|3588.73|3582.23|3580.73|8486
1658387700000|2022-07-21 07:15:00|3582.23|3580.73|3587.23|3585.73|3587.23|3585.73|3577.23|3575.73|7745
1658388000000|2022-07-21 07:20:00|3586.23|3584.73|3592.23|3590.73|3594.23|3592.73|3583.23|3581.73|10984
1658388300000|2022-07-21 07:25:00|3591.23|3589.73|3582.23|3580.73|3594.23|3592.73|3582.23|3580.73|10737
1658388600000|2022-07-21 07:30:00|3583.23|3581.73|3577.23|3575.73|3585.23|3583.73|3575.23|3573.73|5050
1658388900000|2022-07-21 07:35:00|3578.23|3576.73|3579.23|3577.73|3579.23|3577.73|3574.23|3572.73|6547
1658389200000|2022-07-21 07:40:00|3579.48|3577.98|3572.48|3570.98|3581.48|3579.98|3572.48|3570.98|4502
1658389500000|2022-07-21 07:45:00|3572.98|3571.48|3576.48|3574.98|3579.48|3577.98|3572.98|3571.48|3523
1658389800000|2022-07-21 07:50:00|3577.48|3575.98|3577.98|3576.48|3578.48|3576.98|3574.48|3572.98|7374
1658390100000|2022-07-21 07:55:00|3578.48|3576.98|3572.48|3570.98|3579.48|3577.98|3571.48|3569.98|4960
1658390400000|2022-07-21 08:00:00|3573.48|3571.98|3570.48|3568.98|3576.48|3574.98|3570.48|3568.98|3289
1658390700000|2022-07-21 08:05:00|3571.48|3569.98|3571.48|3569.98|3573.48|3571.98|3567.48|3565.98|4563
1658391000000|2022-07-21 08:10:00|3570.48|3568.98|3569.48|3567.98|3573.48|3571.98|3567.48|3565.98|3641
1658391300000|2022-07-21 08:15:00|3568.98|3567.48|3565.48|3563.98|3569.98|3568.48|3564.48|3562.98|4296
1658391600000|2022-07-21 08:20:00|3564.48|3562.98|3555.48|3553.98|3567.48|3565.98|3554.48|3552.98|7584
1658391900000|2022-07-21 08:25:00|3556.48|3554.98|3564.48|3562.98|3564.48|3562.98|3555.48|3553.98|5465
1658392200000|2022-07-21 08:30:00|3563.98|3562.48|3569.48|3567.98|3569.48|3567.98|3561.48|3559.98|3904
1658392500000|2022-07-21 08:35:00|3570.48|3568.98|3568.48|3566.98|3571.48|3569.98|3565.48|3563.98|4879
1658392800000|2022-07-21 08:40:00|3567.48|3565.98|3566.48|3564.98|3569.48|3567.98|3557.48|3555.98|12451
1658393100000|2022-07-21 08:45:00|3565.48|3563.98|3564.48|3562.98|3568.48|3566.98|3563.48|3561.98|2720
1658393400000|2022-07-21 08:50:00|3563.98|3562.48|3568.48|3566.98|3568.48|3566.98|3563.48|3561.98|5194
1658393700000|2022-07-21 08:55:00|3567.48|3565.98|3575.48|3573.98|3576.48|3574.98|3567.48|3565.98|5108
1658394000000|2022-07-21 09:00:00|3574.48|3572.98|3567.48|3565.98|3574.98|3573.48|3565.48|3563.98|7474
1658394300000|2022-07-21 09:05:00|3566.48|3564.98|3571.48|3569.98|3571.48|3569.98|3566.48|3564.98|2039
1658394600000|2022-07-21 09:10:00|3572.48|3570.98|3576.48|3574.98|3576.48|3574.98|3572.48|3570.98|4499
1658394900000|2022-07-21 09:15:00|3575.48|3573.98|3577.48|3575.98|3578.48|3576.98|3572.48|3570.98|3623
1658395200000|2022-07-21 09:20:00|3576.48|3574.98|3576.48|3574.98|3581.48|3579.98|3575.48|3573.98|8005
1658395500000|2022-07-21 09:25:00|3575.48|3573.98|3573.48|3571.98|3578.48|3576.98|3573.48|3571.98|7222
1658395800000|2022-07-21 09:30:00|3572.48|3570.98|3574.48|3572.98|3575.48|3573.98|3571.48|3569.98|4091
1658396100000|2022-07-21 09:35:00|3573.48|3571.98|3576.48|3574.98|3576.48|3574.98|3570.48|3568.98|6152
1658396400000|2022-07-21 09:40:00|3575.48|3573.98|3578.48|3576.98|3580.48|3578.98|3574.48|3572.98|6437
1658396700000|2022-07-21 09:45:00|3579.48|3577.98|3581.48|3579.98|3582.48|3580.98|3577.48|3575.98|3611
1658397000000|2022-07-21 09:50:00|3582.48|3580.98|3584.48|3582.98|3585.48|3583.98|3579.48|3577.98|3096
1658397300000|2022-07-21 09:55:00|3583.48|3581.98|3586.48|3584.98|3586.48|3584.98|3581.48|3579.98|3820
1658397600000|2022-07-21 10:00:00|3585.48|3583.98|3588.48|3586.98|3589.48|3587.98|3584.48|3582.98|3437
1658397900000|2022-07-21 10:05:00|3587.48|3585.98|3594.48|3592.98|3595.48|3593.98|3584.48|3582.98|5955
1658398200000|2022-07-21 10:10:00|3595.48|3593.98|3593.48|3591.98|3595.48|3593.98|3591.48|3589.98|2861
1658398500000|2022-07-21 10:15:00|3594.48|3592.98|3594.48|3592.98|3594.48|3592.98|3591.48|3589.98|1403
1658398800000|2022-07-21 10:20:00|3594.98|3593.48|3593.48|3591.98|3596.48|3594.98|3593.48|3591.98|2668
1658399100000|2022-07-21 10:25:00|3594.48|3592.98|3594.48|3592.98|3596.48|3594.98|3593.48|3591.98|1891
1658399400000|2022-07-21 10:30:00|3595.48|3593.98|3595.48|3593.98|3596.48|3594.98|3593.48|3591.98|2723
1658399700000|2022-07-21 10:35:00|3594.48|3592.98|3595.48|3593.98|3596.48|3594.98|3592.48|3590.98|3152
1658400000000|2022-07-21 10:40:00|3596.48|3594.98|3592.48|3590.98|3596.48|3594.98|3590.48|3588.98|5192
1658400300000|2022-07-21 10:45:00|3591.48|3589.98|3588.48|3586.98|3592.48|3590.98|3588.48|3586.98|1777
1658400600000|2022-07-21 10:50:00|3587.48|3585.98|3586.48|3584.98|3589.48|3587.98|3586.48|3584.98|2312
1658400900000|2022-07-21 10:55:00|3585.48|3583.98|3588.48|3586.98|3589.48|3587.98|3585.48|3583.98|2714
1658401200000|2022-07-21 11:00:00|3587.48|3585.98|3588.48|3586.98|3589.48|3587.98|3586.48|3584.98|2907
1658401500000|2022-07-21 11:05:00|3587.48|3585.98|3590.48|3588.98|3591.48|3589.98|3586.48|3584.98|2055
1658401800000|2022-07-21 11:10:00|3589.48|3587.98|3589.48|3587.98|3589.48|3587.98|3587.48|3585.98|1420
1658402100000|2022-07-21 11:15:00|3588.48|3586.98|3588.48|3586.98|3590.48|3588.98|3588.48|3586.98|1582
1658402400000|2022-07-21 11:20:00|3589.48|3587.98|3583.48|3581.98|3589.48|3587.98|3583.48|3581.98|2572
1658402700000|2022-07-21 11:25:00|3582.48|3580.98|3583.48|3581.98|3584.48|3582.98|3582.48|3580.98|2654
1658403000000|2022-07-21 11:30:00|3582.48|3580.98|3581.48|3579.98|3584.48|3582.98|3580.48|3578.98|2081
1658403300000|2022-07-21 11:35:00|3582.48|3580.98|3578.48|3576.98|3582.48|3580.98|3577.48|3575.98|2921
1658403600000|2022-07-21 11:40:00|3578.35|3576.85|3579.35|3577.85|3581.35|3579.85|3578.35|3576.85|3183
1658403900000|2022-07-21 11:45:00|3580.35|3578.85|3584.35|3582.85|3584.35|3582.85|3580.35|3578.85|1457
1658404200000|2022-07-21 11:50:00|3585.35|3583.85|3585.35|3583.85|3585.35|3583.85|3584.35|3582.85|3594
1658404500000|2022-07-21 11:55:00|3584.35|3582.85|3583.35|3581.85|3584.35|3582.85|3581.35|3579.85|3273
1658404800000|2022-07-21 12:00:00|3584.35|3582.85|3585.85|3584.35|3587.35|3585.85|3583.35|3581.85|4221
1658405100000|2022-07-21 12:05:00|3586.35|3584.85|3586.35|3584.85|3590.85|3589.35|3585.35|3583.85|3628
1658405400000|2022-07-21 12:10:00|3585.35|3583.85|3582.85|3581.35|3587.35|3585.85|3581.35|3579.85|3448
1658405700000|2022-07-21 12:15:00|3583.35|3581.85|3588.35|3586.85|3588.35|3586.85|3557.35|3555.85|29880
1658406000000|2022-07-21 12:20:00|3587.35|3585.85|3593.35|3591.85|3600.85|3599.35|3587.35|3585.85|15508
1658406300000|2022-07-21 12:25:00|3592.35|3590.85|3589.35|3587.85|3592.35|3590.85|3584.35|3582.85|6979
1658406600000|2022-07-21 12:30:00|3590.35|3588.85|3598.85|3597.35|3599.35|3597.85|3587.35|3585.85|8152
1658406900000|2022-07-21 12:35:00|3598.35|3596.85|3603.35|3601.85|3603.35|3601.85|3597.35|3595.85|8630
1658407200000|2022-07-21 12:40:00|3602.85|3601.35|3609.35|3607.85|3610.35|3608.85|3601.35|3599.85|8810
1658407500000|2022-07-21 12:45:00|3608.35|3606.85|3607.35|3605.85|3614.35|3612.85|3606.35|3604.85|11150
1658407800000|2022-07-21 12:50:00|3606.35|3604.85|3597.35|3595.85|3606.85|3605.35|3597.35|3595.85|12329
1658408100000|2022-07-21 12:55:00|3598.35|3596.85|3599.35|3597.85|3604.35|3602.85|3597.35|3595.85|4118
1658408400000|2022-07-21 13:00:00|3600.35|3598.85|3597.35|3595.85|3600.35|3598.85|3596.35|3594.85|4763
1658408700000|2022-07-21 13:05:00|3598.35|3596.85|3579.35|3577.85|3598.35|3596.85|3577.35|3575.85|16453
1658409000000|2022-07-21 13:10:00|3578.35|3576.85|3575.35|3573.85|3585.35|3583.85|3575.35|3573.85|14029
1658409300000|2022-07-21 13:15:00|3576.35|3574.85|3563.35|3561.85|3578.35|3576.85|3562.35|3560.85|19423
1658409600000|2022-07-21 13:20:00|3564.35|3562.85|3563.35|3561.85|3569.35|3567.85|3558.35|3556.85|19920
1658409900000|2022-07-21 13:25:00|3564.35|3562.85|3569.35|3567.85|3570.35|3568.85|3563.35|3561.85|6360
1658410200000|2022-07-21 13:30:00|3570.35|3568.85|3565.35|3563.85|3575.35|3573.85|3564.35|3562.85|13236
1658410500000|2022-07-21 13:35:00|3563.35|3561.85|3569.35|3567.85|3572.35|3570.85|3561.35|3559.85|12861
1658410800000|2022-07-21 13:40:00|3568.35|3566.85|3574.35|3572.85|3577.35|3575.85|3566.85|3565.35|7433
1658411100000|2022-07-21 13:45:00|3573.35|3571.85|3577.35|3575.85|3581.35|3579.85|3570.35|3568.85|10010
1658411400000|2022-07-21 13:50:00|3576.35|3574.85|3589.35|3587.85|3591.35|3589.85|3574.35|3572.85|6548
1658411700000|2022-07-21 13:55:00|3590.35|3588.85|3589.35|3587.85|3592.85|3591.35|3587.35|3585.85|9742
1658412000000|2022-07-21 14:00:00|3590.35|3588.85|3578.35|3576.85|3595.35|3593.85|3578.35|3576.85|9593
1658412300000|2022-07-21 14:05:00|3577.35|3575.85|3583.35|3581.85|3585.35|3583.85|3576.35|3574.85|20705
1658412600000|2022-07-21 14:10:00|3582.44|3580.94|3574.44|3572.94|3585.44|3583.94|3573.44|3571.94|15089
1658412900000|2022-07-21 14:15:00|3574.94|3573.44|3586.44|3584.94|3587.44|3585.94|3574.44|3572.94|6322
1658413200000|2022-07-21 14:20:00|3587.44|3585.94|3580.44|3578.94|3589.44|3587.94|3578.44|3576.94|12598
1658413500000|2022-07-21 14:25:00|3579.94|3578.44|3573.44|3571.94|3580.44|3578.94|3571.44|3569.94|7673
1658413800000|2022-07-21 14:30:00|3572.44|3570.94|3574.44|3572.94|3576.44|3574.94|3571.44|3569.94|5349
1658414100000|2022-07-21 14:35:00|3574.94|3573.44|3586.44|3584.94|3586.44|3584.94|3574.44|3572.94|9968
1658414400000|2022-07-21 14:40:00|3587.44|3585.94|3587.44|3585.94|3589.44|3587.94|3583.44|3581.94|8409
1658414700000|2022-07-21 14:45:00|3586.44|3584.94|3582.44|3580.94|3587.44|3585.94|3581.44|3579.94|8474
1658415000000|2022-07-21 14:50:00|3583.44|3581.94|3585.94|3584.44|3586.44|3584.94|3581.44|3579.94|10008
1658415300000|2022-07-21 14:55:00|3585.44|3583.94|3593.44|3591.94|3594.44|3592.94|3584.44|3582.94|12348
1658415600000|2022-07-21 15:00:00|3592.94|3591.44|3594.44|3592.94|3594.44|3592.94|3590.44|3588.94|10863
1658415900000|2022-07-21 15:05:00|3593.44|3591.94|3589.44|3587.94|3594.94|3593.44|3589.44|3587.94|5050
1658416200000|2022-07-21 15:10:00|3589.94|3588.44|3589.44|3587.94|3590.44|3588.94|3586.44|3584.94|5305
1658416500000|2022-07-21 15:15:00|3590.44|3588.94|3588.44|3586.94|3591.44|3589.94|3586.44|3584.94|4090
1658416800000|2022-07-21 15:20:00|3589.44|3587.94|3583.44|3581.94|3590.44|3588.94|3582.44|3580.94|10500
1658417100000|2022-07-21 15:25:00|3584.44|3582.94|3587.44|3585.94|3587.44|3585.94|3583.44|3581.94|20400
1658417400000|2022-07-21 15:30:00|3588.44|3586.94|3597.44|3595.94|3598.44|3596.94|3586.44|3584.94|44360
1658417700000|2022-07-21 15:35:00|3596.44|3594.94|3594.44|3592.94|3601.44|3599.94|3594.44|3592.94|36630
1658418000000|2022-07-21 15:40:00|3595.44|3593.94|3594.44|3592.94|3596.44|3594.94|3593.44|3591.94|10049
1658418300000|2022-07-21 15:45:00|3593.44|3591.94|3591.44|3589.94|3595.44|3593.94|3590.44|3588.94|5216
1658418600000|2022-07-21 15:50:00|3590.44|3588.94|3592.44|3590.94|3593.44|3591.94|3590.44|3588.94|3008
1658418900000|2022-07-21 15:55:00|3593.44|3591.94|3593.44|3591.94|3594.44|3592.94|3592.44|3590.94|2796
1658419200000|2022-07-21 16:00:00|3592.44|3590.94|3599.44|3597.94|3599.44|3597.94|3592.44|3590.94|1848
1658419500000|2022-07-21 16:05:00|3598.44|3596.94|3602.44|3600.94|3603.44|3601.94|3597.44|3595.94|2678
1658419800000|2022-07-21 16:10:00|3601.94|3600.44|3599.44|3597.94|3603.44|3601.94|3597.44|3595.94|1696
1658420100000|2022-07-21 16:15:00|3600.44|3598.94|3599.44|3597.94|3601.44|3599.94|3597.44|3595.94|1693
1658420400000|2022-07-21 16:20:00|3599.94|3598.44|3599.44|3597.94|3600.44|3598.94|3597.44|3595.94|864
1658420700000|2022-07-21 16:25:00|3598.44|3596.94|3601.44|3599.94|3602.44|3600.94|3598.44|3596.94|1040
1658421000000|2022-07-21 16:30:00|3601.94|3600.44|3602.44|3600.94|3604.44|3602.94|3601.44|3599.94|806
1658421300000|2022-07-21 16:35:00|3603.44|3601.94|3604.44|3602.94|3604.44|3602.94|3601.44|3599.94|523
1658421600000|2022-07-21 16:40:00|3603.44|3601.94|3600.44|3598.94|3604.44|3602.94|3600.44|3598.94|966
1658421900000|2022-07-21 16:45:00|3599.44|3597.94|3599.44|3597.94|3600.44|3598.94|3598.44|3596.94|1695
1658422200000|2022-07-21 16:50:00|3600.44|3598.94|3599.44|3597.94|3602.44|3600.94|3599.44|3597.94|1955
1658422500000|2022-07-21 16:55:00|3598.44|3596.94|3600.44|3598.94|3600.44|3598.94|3598.44|3596.94|585
1658422800000|2022-07-21 17:00:00|3601.44|3599.94|3599.44|3597.94|3601.44|3599.94|3598.44|3596.94|1394
1658423100000|2022-07-21 17:05:00|3600.44|3598.94|3600.44|3598.94|3602.44|3600.94|3598.44|3596.94|780
1658423400000|2022-07-21 17:10:00|3599.44|3597.94|3595.44|3593.94|3600.44|3598.94|3595.44|3593.94|770
1658423700000|2022-07-21 17:15:00|3595.94|3594.44|3597.44|3595.94|3599.44|3597.94|3595.94|3594.44|479
1658424000000|2022-07-21 17:20:00|3598.44|3596.94|3594.44|3592.94|3599.44|3597.94|3594.44|3592.94|882
1658424300000|2022-07-21 17:25:00|3594.94|3593.44|3593.44|3591.94|3595.44|3593.94|3592.44|3590.94|1185
1658424600000|2022-07-21 17:30:00|3592.44|3590.94|3585.94|3584.44|3595.44|3593.94|3583.44|3581.94|16622
1658424900000|2022-07-21 17:35:00|3585.44|3583.94|3589.94|3588.44|3590.44|3588.94|3584.44|3582.94|1209
1658425200000|2022-07-21 17:40:00|3590.44|3588.94|3590.44|3588.94|3591.44|3589.94|3589.44|3587.94|479
1658425500000|2022-07-21 17:45:00|3590.94|3589.44|3588.44|3586.94|3591.44|3589.94|3587.44|3585.94|1097
1658425800000|2022-07-21 17:50:00|3587.44|3585.94|3582.44|3580.94|3587.94|3586.44|3582.44|3580.94|877
1658426100000|2022-07-21 17:55:00|3583.44|3581.94|3585.44|3583.94|3586.44|3584.94|3582.44|3580.94|1398
1658426400000|2022-07-21 18:00:00|3586.44|3584.94|3586.44|3584.94|3587.44|3585.94|3584.44|3582.94|785
1658426700000|2022-07-21 18:05:00|3585.44|3583.94|3588.44|3586.94|3589.44|3587.94|3585.44|3583.94|871
1658427000000|2022-07-21 18:10:00|3589.44|3587.94|3590.44|3588.94|3590.44|3588.94|3587.44|3585.94|492
1658427300000|2022-07-21 18:15:00|3589.94|3588.44|3590.44|3588.94|3591.44|3589.94|3588.44|3586.94|380
1658427600000|2022-07-21 18:20:00|3589.44|3587.94|3589.44|3587.94|3590.44|3588.94|3589.44|3587.94|625
1658427900000|2022-07-21 18:25:00|3588.44|3586.94|3589.44|3587.94|3590.44|3588.94|3587.44|3585.94|396
1658428200000|2022-07-21 18:30:00|3590.44|3588.94|3586.44|3584.94|3590.44|3588.94|3586.44|3584.94|568
1658428500000|2022-07-21 18:35:00|3585.44|3583.94|3588.44|3586.94|3588.44|3586.94|3585.44|3583.94|275
1658428800000|2022-07-21 18:40:00|3587.44|3585.94|3585.44|3583.94|3588.44|3586.94|3584.44|3582.94|511
1658429100000|2022-07-21 18:45:00|3584.94|3583.44|3586.44|3584.94|3586.44|3584.94|3584.44|3582.94|453
1658429400000|2022-07-21 18:50:00|3587.44|3585.94|3587.44|3585.94|3587.44|3585.94|3585.44|3583.94|439
1658429700000|2022-07-21 18:55:00|3586.44|3584.94|3587.44|3585.94|3589.44|3587.94|3586.44|3584.94|410
1658430000000|2022-07-21 19:00:00|3588.44|3586.94|3590.44|3588.94|3590.44|3588.94|3587.44|3585.94|311
1658430300000|2022-07-21 19:05:00|3591.44|3589.94|3595.44|3593.94|3595.44|3593.94|3589.44|3587.94|1495
1658430600000|2022-07-21 19:10:00|3594.44|3592.94|3592.44|3590.94|3595.44|3593.94|3590.44|3588.94|506
1658430900000|2022-07-21 19:15:00|3591.44|3589.94|3592.44|3590.94|3592.44|3590.94|3590.44|3588.94|348
1658431200000|2022-07-21 19:20:00|3591.44|3589.94|3591.44|3589.94|3592.44|3590.94|3590.44|3588.94|256
1658431500000|2022-07-21 19:25:00|3592.44|3590.94|3593.44|3591.94|3593.44|3591.94|3591.44|3589.94|407
1658431800000|2022-07-21 19:30:00|3592.44|3590.94|3593.44|3591.94|3594.44|3592.94|3591.44|3589.94|1384
1658432100000|2022-07-21 19:35:00|3593.94|3592.44|3592.44|3590.94|3595.44|3593.94|3592.44|3590.94|832
1658432400000|2022-07-21 19:40:00|3593.44|3591.94|3595.44|3593.94|3595.44|3593.94|3592.44|3590.94|788
1658432700000|2022-07-21 19:45:00|3594.44|3592.94|3595.44|3593.94|3596.44|3594.94|3594.44|3592.94|1192
1658433000000|2022-07-21 19:50:00|3597.44|3595.94|3602.44|3600.94|3602.44|3600.94|3597.44|3595.94|4658
1658433300000|2022-07-21 19:55:00|3603.44|3601.94|3599.44|3597.94|3605.44|3603.94|3599.44|3597.94|5323
1658433600000|2022-07-21 20:00:00|3602.39|3599.39|3601.19|3598.19|3603.79|3600.79|3600.99|3597.99|9489
1658433900000|2022-07-21 20:05:00|3600.99|3597.99|3599.39|3596.39|3600.99|3597.99|3599.19|3596.19|0
1658434200000|2022-07-21 20:10:00|3599.19|3596.19|3592.09|3589.09|3599.19|3596.19|3592.09|3589.09|0
1658434500000|2022-07-21 20:15:00|3592.29|3589.29|3590.49|3587.49|3593.49|3590.49|3589.89|3586.89|0
1658434800000|2022-07-21 20:20:00|3590.69|3587.69|3591.29|3588.29|3592.29|3589.29|3589.09|3586.09|0
1658435100000|2022-07-21 20:25:00|3591.49|3588.49|3591.49|3588.49|3592.09|3589.09|3591.29|3588.29|0
1658435400000|2022-07-21 20:30:00|3591.59|3588.59|3592.29|3589.29|3592.69|3589.69|3591.49|3588.49|0
1658435700000|2022-07-21 20:35:00|3592.49|3589.49|3592.49|3589.49|3593.89|3590.89|3592.49|3589.49|0
1658436000000|2022-07-21 20:40:00|3592.69|3589.69|3591.29|3588.29|3593.29|3590.29|3591.29|3588.29|0
1658436300000|2022-07-21 20:45:00|3591.49|3588.49|3591.89|3588.89|3591.89|3588.89|3590.89|3587.89|0
1658436600000|2022-07-21 20:50:00|3591.29|3588.29|3591.09|3588.09|3591.89|3588.89|3590.89|3587.89|0
1658436900000|2022-07-21 20:55:00|3590.89|3587.89|3593.09|3590.09|3593.19|3590.19|3590.89|3587.89|0
1658437200000|2022-07-21 21:00:00|3592.99|3589.99|3592.59|3589.59|3593.19|3590.19|3592.49|3589.49|0
1658437500000|2022-07-21 21:05:00|3592.79|3589.79|3592.79|3589.79|3592.89|3589.89|3592.39|3589.39|0
1658437800000|2022-07-21 21:10:00|3592.59|3589.59|3593.19|3590.19|3593.29|3590.29|3592.59|3589.59|0
1658438100000|2022-07-21 21:15:00|3593.29|3590.29|3593.29|3590.29|3593.49|3590.49|3592.89|3589.89|0
1658438400000|2022-07-21 21:20:00|3593.39|3590.39|3592.59|3589.59|3593.39|3590.39|3592.39|3589.39|0
1658438700000|2022-07-21 21:25:00|3592.69|3589.69|3592.29|3589.29|3592.69|3589.69|3592.09|3589.09|0
1658439000000|2022-07-21 21:30:00|3592.39|3589.39|3592.49|3589.49|3592.49|3589.49|3591.99|3588.99|0
1658439300000|2022-07-21 21:35:00|3592.29|3589.29|3592.29|3589.29|3592.89|3589.89|3592.29|3589.29|0
1658439600000|2022-07-21 21:40:00|3592.19|3589.19|3592.29|3589.29|3592.29|3589.29|3592.19|3589.19|0
1658439900000|2022-07-21 21:45:00|3592.19|3589.19|3591.99|3588.99|3592.29|3589.29|3591.79|3588.79|0
1658440200000|2022-07-21 21:50:00|3591.79|3588.79|3591.99|3588.99|3592.49|3589.49|3591.39|3588.39|0
1658440500000|2022-07-21 21:55:00|3591.79|3588.79|3591.59|3588.59|3591.79|3588.79|3591.59|3588.59|0
1658440800000|2022-07-21 22:00:00|3590.39|3587.39|3588.19|3585.19|3591.69|3588.69|3588.19|3585.19|0
1658441100000|2022-07-21 22:05:00|3588.09|3585.09|3587.49|3584.49|3588.29|3585.29|3586.19|3583.19|0
1658441400000|2022-07-21 22:10:00|3587.69|3584.69|3588.49|3585.49|3588.49|3585.49|3586.19|3583.19|0
1658441700000|2022-07-21 22:15:00|3588.29|3585.29|3590.49|3587.49|3590.49|3587.49|3587.59|3584.59|0
1658442000000|2022-07-21 22:20:00|3590.29|3587.29|3590.29|3587.29|3592.39|3589.39|3590.29|3587.29|0
1658442300000|2022-07-21 22:25:00|3590.39|3587.39|3591.49|3588.49|3592.19|3589.19|3590.09|3587.09|0
1658442600000|2022-07-21 22:30:00|3591.59|3588.59|3591.89|3588.89|3592.89|3589.89|3590.89|3587.89|0
1658442900000|2022-07-21 22:35:00|3591.49|3588.49|3590.09|3587.09|3591.49|3588.49|3589.89|3586.89|0
1658443200000|2022-07-21 22:40:00|3589.89|3586.89|3590.29|3587.29|3590.69|3587.69|3589.89|3586.89|0
1658443500000|2022-07-21 22:45:00|3590.19|3587.19|3590.69|3587.69|3591.09|3588.09|3589.49|3586.49|0
1658443800000|2022-07-21 22:50:00|3590.89|3587.89|3590.09|3587.09|3590.89|3587.89|3589.49|3586.49|0
1658444100000|2022-07-21 22:55:00|3590.29|3587.29|3589.99|3586.99|3590.69|3587.69|3589.89|3586.89|0
1658444400000|2022-07-21 23:00:00|3590.09|3587.09|3589.99|3586.99|3590.29|3587.29|3589.49|3586.49|0
1658444700000|2022-07-21 23:05:00|3590.09|3587.09|3589.69|3586.69|3590.29|3587.29|3589.29|3586.29|0
1658445000000|2022-07-21 23:10:00|3589.49|3586.49|3589.49|3586.49|3590.19|3587.19|3589.49|3586.49|0
1658445300000|2022-07-21 23:15:00|3589.69|3586.69|3589.09|3586.09|3590.09|3587.09|3588.49|3585.49|0
1658445600000|2022-07-21 23:20:00|3588.99|3585.99|3589.19|3586.19|3589.29|3586.29|3588.29|3585.29|0
1658445900000|2022-07-21 23:25:00|3589.09|3586.09|3590.49|3587.49|3590.69|3587.69|3588.89|3585.89|0
1658446200000|2022-07-21 23:30:00|3590.29|3587.29|3590.69|3587.69|3591.29|3588.29|3589.49|3586.49|0
1658446500000|2022-07-21 23:35:00|3590.59|3587.59|3589.49|3586.49|3590.59|3587.59|3589.09|3586.09|0
1658446800000|2022-07-21 23:40:00|3589.69|3586.69|3590.29|3587.29|3590.49|3587.49|3589.59|3586.59|0
1658447100000|2022-07-21 23:45:00|3590.09|3587.09|3590.09|3587.09|3590.69|3587.69|3589.19|3586.19|0
1658447400000|2022-07-21 23:50:00|3589.99|3586.99|3588.29|3585.29|3590.09|3587.09|3587.99|3584.99|0
1658447700000|2022-07-21 23:55:00|3588.49|3585.49|3588.29|3585.29|3588.89|3585.89|3587.79|3584.79|0
1658448000000|2022-07-22 00:00:00|3588.49|3585.49|3587.39|3584.39|3588.49|3585.49|3585.39|3582.39|0
1658448300000|2022-07-22 00:05:00|3587.59|3584.59|3588.19|3585.19|3589.59|3586.59|3586.39|3583.39|0
1658448600000|2022-07-22 00:10:00|3588.09|3585.09|3588.59|3585.59|3588.79|3585.79|3587.39|3584.39|0
1658448900000|2022-07-22 00:15:00|3588.49|3585.49|3585.69|3583.69|3588.59|3585.69|3584.69|3582.69|538
1658449200000|2022-07-22 00:20:00|3586.19|3584.19|3587.69|3585.69|3587.69|3585.69|3584.69|3582.69|93
1658449500000|2022-07-22 00:25:00|3588.69|3586.69|3588.19|3586.19|3588.69|3586.69|3587.69|3585.69|182
1658449800000|2022-07-22 00:30:00|3587.69|3585.69|3588.69|3586.69|3589.69|3587.69|3587.69|3585.69|142
1658450100000|2022-07-22 00:35:00|3587.69|3585.69|3591.19|3589.19|3591.69|3589.69|3587.69|3585.69|129
1658450400000|2022-07-22 00:40:00|3591.69|3589.69|3588.69|3586.69|3591.69|3589.69|3587.69|3585.69|124
1658450700000|2022-07-22 00:45:00|3589.69|3587.69|3591.69|3589.69|3591.69|3589.69|3588.69|3586.69|75
1658451000000|2022-07-22 00:50:00|3592.69|3590.69|3591.69|3589.69|3592.69|3590.69|3591.69|3589.69|123
1658451300000|2022-07-22 00:55:00|3593.69|3591.69|3593.69|3591.69|3593.69|3591.69|3592.69|3590.69|432
1658451600000|2022-07-22 01:00:00|3593.19|3591.19|3588.69|3586.69|3593.69|3591.69|3588.69|3586.69|326
1658451900000|2022-07-22 01:05:00|3589.19|3587.19|3589.69|3587.69|3589.69|3587.69|3588.69|3586.69|148
1658452200000|2022-07-22 01:10:00|3588.69|3586.69|3589.69|3587.69|3589.69|3587.69|3587.69|3585.69|205
1658452500000|2022-07-22 01:15:00|3588.69|3586.69|3587.69|3585.69|3589.69|3587.69|3585.69|3583.69|92
1658452800000|2022-07-22 01:20:00|3587.19|3585.19|3587.69|3585.69|3589.69|3587.69|3587.19|3585.19|63
1658453100000|2022-07-22 01:25:00|3588.69|3586.69|3589.69|3587.69|3590.69|3588.69|3587.69|3585.69|81
1658453400000|2022-07-22 01:30:00|3590.69|3588.69|3590.69|3588.69|3591.19|3589.19|3589.69|3587.69|105
1658453700000|2022-07-22 01:35:00|3591.19|3589.19|3591.69|3589.69|3592.69|3590.69|3589.69|3587.69|82
1658454000000|2022-07-22 01:40:00|3592.69|3590.69|3593.69|3591.69|3595.69|3593.69|3591.69|3589.69|214
1658454300000|2022-07-22 01:45:00|3592.69|3590.69|3589.69|3587.69|3592.69|3590.69|3589.69|3587.69|183
1658454600000|2022-07-22 01:50:00|3588.69|3586.69|3588.69|3586.69|3589.69|3587.69|3586.69|3584.69|176
1658454900000|2022-07-22 01:55:00|3589.19|3587.19|3590.69|3588.69|3590.69|3588.69|3588.69|3586.69|90
1658455200000|2022-07-22 02:00:00|3591.69|3589.69|3590.69|3588.69|3591.69|3589.69|3588.69|3586.69|100
1658455500000|2022-07-22 02:05:00|3589.69|3587.69|3588.69|3586.69|3590.69|3588.69|3588.69|3586.69|45
1658455800000|2022-07-22 02:10:00|3587.69|3585.69|3586.69|3584.69|3588.19|3586.19|3586.69|3584.69|50
1658456100000|2022-07-22 02:15:00|3587.19|3585.19|3588.69|3586.69|3588.69|3586.69|3586.69|3584.69|219
1658456400000|2022-07-22 02:20:00|3589.69|3587.69|3587.69|3585.69|3589.69|3587.69|3587.69|3585.69|113
1658456700000|2022-07-22 02:25:00|3588.69|3586.69|3587.69|3585.69|3588.69|3586.69|3586.69|3584.69|75
1658457000000|2022-07-22 02:30:00|3586.69|3584.69|3587.69|3585.69|3588.69|3586.69|3586.69|3584.69|69
1658457300000|2022-07-22 02:35:00|3586.69|3584.69|3585.69|3583.69|3586.69|3584.69|3585.69|3583.69|67
1658457600000|2022-07-22 02:40:00|3586.69|3584.69|3587.69|3585.69|3587.69|3585.69|3586.69|3584.69|65
1658457900000|2022-07-22 02:45:00|3588.69|3586.69|3588.69|3586.69|3588.69|3586.69|3588.69|3586.69|59
1658458200000|2022-07-22 02:50:00|3589.69|3587.69|3590.69|3588.69|3591.69|3589.69|3589.69|3587.69|218
1658458500000|2022-07-22 02:55:00|3589.69|3587.69|3588.69|3586.69|3590.69|3588.69|3588.69|3586.69|111
1658458800000|2022-07-22 03:00:00|3589.19|3587.19|3589.69|3587.69|3590.69|3588.69|3588.69|3586.69|91
1658459100000|2022-07-22 03:05:00|3590.19|3588.19|3590.69|3588.69|3591.69|3589.69|3590.19|3588.19|169
1658459400000|2022-07-22 03:10:00|3591.69|3589.69|3590.69|3588.69|3591.69|3589.69|3590.69|3588.69|82
1658459700000|2022-07-22 03:15:00|3591.69|3589.69|3589.69|3587.69|3591.69|3589.69|3589.19|3587.19|29
1658460000000|2022-07-22 03:20:00|3589.19|3587.19|3587.69|3585.69|3589.19|3587.19|3587.69|3585.69|100
1658460300000|2022-07-22 03:25:00|3588.19|3586.19|3588.69|3586.69|3588.69|3586.69|3587.69|3585.69|37
1658460600000|2022-07-22 03:30:00|3589.69|3587.69|3589.69|3587.69|3589.69|3587.69|3588.69|3586.69|33
1658460900000|2022-07-22 03:35:00|3588.69|3586.69|3588.69|3586.69|3589.69|3587.69|3588.69|3586.69|34
1658461200000|2022-07-22 03:40:00|3589.69|3587.69|3589.69|3587.69|3589.69|3587.69|3588.69|3586.69|23
1658461500000|2022-07-22 03:45:00|3588.69|3586.69|3589.69|3587.69|3589.69|3587.69|3588.69|3586.69|28
1658461800000|2022-07-22 03:50:00|3588.69|3586.69|3589.69|3587.69|3589.69|3587.69|3588.69|3586.69|181
1658462100000|2022-07-22 03:55:00|3590.69|3588.69|3590.69|3588.69|3590.69|3588.69|3590.69|3588.69|21
1658462400000|2022-07-22 04:00:00|3591.69|3589.69|3591.69|3589.69|3591.69|3589.69|3591.19|3589.19|142
1658462700000|2022-07-22 04:05:00|3592.69|3590.69|3593.69|3591.69|3593.69|3591.69|3592.69|3590.69|59
1658463000000|2022-07-22 04:10:00|3592.69|3590.69|3592.69|3590.69|3592.69|3590.69|3592.69|3590.69|106
1658463300000|2022-07-22 04:15:00|3592.19|3590.19|3592.69|3590.69|3592.69|3590.69|3591.69|3589.69|70
1658463600000|2022-07-22 04:20:00|3593.69|3591.69|3592.69|3590.69|3593.69|3591.69|3592.69|3590.69|100
1658463900000|2022-07-22 04:25:00|3591.69|3589.69|3591.69|3589.69|3592.19|3590.19|3591.69|3589.69|53
1658464200000|2022-07-22 04:30:00|3590.69|3588.69|3589.69|3587.69|3590.69|3588.69|3589.69|3587.69|45
1658464500000|2022-07-22 04:35:00|3590.69|3588.69|3589.69|3587.69|3590.69|3588.69|3589.69|3587.69|89
1658464800000|2022-07-22 04:40:00|3589.19|3587.19|3588.69|3586.69|3589.69|3587.69|3588.19|3586.19|65
1658465100000|2022-07-22 04:45:00|3587.69|3585.69|3587.69|3585.69|3588.69|3586.69|3587.69|3585.69|142
1658465400000|2022-07-22 04:50:00|3588.69|3586.69|3588.69|3586.69|3588.69|3586.69|3588.69|3586.69|38
1658465700000|2022-07-22 04:55:00|3589.69|3587.69|3588.69|3586.69|3589.69|3587.69|3587.69|3585.69|131
1658466000000|2022-07-22 05:00:00|3587.69|3585.69|3587.69|3585.69|3589.69|3587.69|3586.69|3584.69|447
1658466300000|2022-07-22 05:05:00|3586.69|3584.69|3581.69|3579.69|3586.69|3584.69|3581.69|3579.69|1037
1658466600000|2022-07-22 05:10:00|3580.69|3578.69|3578.69|3576.69|3580.69|3578.69|3574.69|3572.69|2086
1658466900000|2022-07-22 05:15:00|3577.69|3575.69|3578.69|3576.69|3579.69|3577.69|3577.69|3575.69|283
1658467200000|2022-07-22 05:20:00|3579.69|3577.69|3579.69|3577.69|3579.69|3577.69|3579.69|3577.69|249
1658467500000|2022-07-22 05:25:00|3580.69|3578.69|3582.69|3580.69|3583.69|3581.69|3580.69|3578.69|215
1658467800000|2022-07-22 05:30:00|3581.69|3579.69|3579.69|3577.69|3581.69|3579.69|3578.69|3576.69|141
1658468100000|2022-07-22 05:35:00|3579.19|3577.19|3579.69|3577.69|3579.69|3577.69|3578.69|3576.69|117
1658468400000|2022-07-22 05:40:00|3578.69|3576.69|3580.69|3578.69|3581.69|3579.69|3578.69|3576.69|523
1658468700000|2022-07-22 05:45:00|3579.69|3577.69|3579.69|3577.69|3581.69|3579.69|3579.69|3577.69|148
1658469000000|2022-07-22 05:50:00|3580.69|3578.69|3579.69|3577.69|3580.69|3578.69|3579.69|3577.69|202
1658469300000|2022-07-22 05:55:00|3579.19|3577.19|3573.69|3571.69|3579.69|3577.69|3573.69|3571.69|756
1658469600000|2022-07-22 06:00:00|3573.44|3571.94|3578.44|3576.94|3582.44|3580.94|3573.44|3571.94|2043
1658469900000|2022-07-22 06:05:00|3577.94|3576.44|3579.44|3577.94|3581.44|3579.94|3577.94|3576.44|1290
1658470200000|2022-07-22 06:10:00|3580.44|3578.94|3582.44|3580.94|3582.94|3581.44|3578.44|3576.94|810
1658470500000|2022-07-22 06:15:00|3581.44|3579.94|3578.44|3576.94|3582.44|3580.94|3578.44|3576.94|620
1658470800000|2022-07-22 06:20:00|3579.44|3577.94|3579.44|3577.94|3580.44|3578.94|3577.44|3575.94|675
1658471100000|2022-07-22 06:25:00|3578.44|3576.94|3582.44|3580.94|3582.44|3580.94|3577.44|3575.94|918
1658471400000|2022-07-22 06:30:00|3581.44|3579.94|3581.44|3579.94|3583.44|3581.94|3580.44|3578.94|447
1658471700000|2022-07-22 06:35:00|3582.44|3580.94|3580.44|3578.94|3582.44|3580.94|3580.44|3578.94|431
1658472000000|2022-07-22 06:40:00|3581.44|3579.94|3581.44|3579.94|3583.44|3581.94|3579.94|3578.44|965
1658472300000|2022-07-22 06:45:00|3582.44|3580.94|3584.44|3582.94|3584.44|3582.94|3581.44|3579.94|1440
1658472600000|2022-07-22 06:50:00|3583.44|3581.94|3581.44|3579.94|3583.44|3581.94|3580.44|3578.94|1613
1658472900000|2022-07-22 06:55:00|3580.44|3578.94|3582.44|3580.94|3583.44|3581.94|3578.44|3576.94|3513
1658473200000|2022-07-22 07:00:00|3583.44|3581.94|3584.44|3582.94|3585.44|3583.94|3575.44|3573.94|17120
1658473500000|2022-07-22 07:05:00|3583.94|3582.44|3587.44|3585.94|3587.44|3585.94|3578.44|3576.94|11021
1658473800000|2022-07-22 07:10:00|3588.44|3586.94|3590.44|3588.94|3590.44|3588.94|3584.44|3582.94|4328
1658474100000|2022-07-22 07:15:00|3593.44|3591.94|3585.44|3583.94|3593.44|3591.94|3580.44|3578.94|12451
1658474400000|2022-07-22 07:20:00|3586.44|3584.94|3592.44|3590.94|3593.44|3591.94|3585.44|3583.94|7854
1658474700000|2022-07-22 07:25:00|3592.94|3591.44|3591.44|3589.94|3598.44|3596.94|3590.44|3588.94|6412
1658475000000|2022-07-22 07:30:00|3588.44|3586.94|3589.44|3587.94|3593.44|3591.94|3586.44|3584.94|15281
1658475300000|2022-07-22 07:35:00|3588.44|3586.94|3584.44|3582.94|3592.44|3590.94|3582.44|3580.94|11333
1658475600000|2022-07-22 07:40:00|3585.07|3583.57|3584.07|3582.57|3586.07|3584.57|3582.57|3581.07|8583
1658475900000|2022-07-22 07:45:00|3585.07|3583.57|3585.07|3583.57|3586.07|3584.57|3583.07|3581.57|8400
1658476200000|2022-07-22 07:50:00|3586.07|3584.57|3589.07|3587.57|3589.07|3587.57|3583.07|3581.57|8053
1658476500000|2022-07-22 07:55:00|3590.07|3588.57|3593.07|3591.57|3595.57|3594.07|3589.07|3587.57|6032
1658476800000|2022-07-22 08:00:00|3592.07|3590.57|3590.07|3588.57|3595.07|3593.57|3588.07|3586.57|6668
1658477100000|2022-07-22 08:05:00|3590.57|3589.07|3588.07|3586.57|3591.07|3589.57|3586.07|3584.57|6020
1658477400000|2022-07-22 08:10:00|3587.57|3586.07|3601.07|3599.57|3601.07|3599.57|3587.07|3585.57|9198
1658477700000|2022-07-22 08:15:00|3600.57|3599.07|3599.07|3597.57|3604.07|3602.57|3599.07|3597.57|9220
1658478000000|2022-07-22 08:20:00|3600.07|3598.57|3596.07|3594.57|3600.07|3598.57|3594.07|3592.57|5396
1658478300000|2022-07-22 08:25:00|3597.07|3595.57|3600.07|3598.57|3600.07|3598.57|3596.07|3594.57|2204
1658478600000|2022-07-22 08:30:00|3601.07|3599.57|3598.07|3596.57|3603.07|3601.57|3596.07|3594.57|3856
1658478900000|2022-07-22 08:35:00|3599.07|3597.57|3604.07|3602.57|3605.07|3603.57|3598.07|3596.57|3464
1658479200000|2022-07-22 08:40:00|3605.07|3603.57|3604.07|3602.57|3609.07|3607.57|3603.07|3601.57|6146
1658479500000|2022-07-22 08:45:00|3603.07|3601.57|3601.07|3599.57|3606.07|3604.57|3600.07|3598.57|3227
1658479800000|2022-07-22 08:50:00|3602.07|3600.57|3602.07|3600.57|3604.07|3602.57|3601.07|3599.57|2399
1658480100000|2022-07-22 08:55:00|3603.07|3601.57|3601.07|3599.57|3603.07|3601.57|3599.07|3597.57|2527
1658480400000|2022-07-22 09:00:00|3602.07|3600.57|3601.07|3599.57|3603.07|3601.57|3601.07|3599.57|2266
1658480700000|2022-07-22 09:05:00|3602.07|3600.57|3606.07|3604.57|3609.07|3607.57|3602.07|3600.57|7957
1658481000000|2022-07-22 09:10:00|3607.07|3605.57|3611.07|3609.57|3613.07|3611.57|3607.07|3605.57|4347
1658481300000|2022-07-22 09:15:00|3612.07|3610.57|3617.07|3615.57|3618.07|3616.57|3611.07|3609.57|6421
1658481600000|2022-07-22 09:20:00|3618.07|3616.57|3613.07|3611.57|3618.07|3616.57|3612.07|3610.57|6452
1658481900000|2022-07-22 09:25:00|3612.57|3611.07|3607.07|3605.57|3613.07|3611.57|3607.07|3605.57|11633
1658482200000|2022-07-22 09:30:00|3607.57|3606.07|3600.07|3598.57|3608.07|3606.57|3600.07|3598.57|7250
1658482500000|2022-07-22 09:35:00|3601.07|3599.57|3598.07|3596.57|3603.07|3601.57|3598.07|3596.57|9296
1658482800000|2022-07-22 09:40:00|3598.57|3597.07|3601.07|3599.57|3602.07|3600.57|3598.07|3596.57|4348
1658483100000|2022-07-22 09:45:00|3600.07|3598.57|3605.07|3603.57|3605.07|3603.57|3600.07|3598.57|3826
1658483400000|2022-07-22 09:50:00|3604.07|3602.57|3605.07|3603.57|3606.07|3604.57|3602.07|3600.57|11339
1658483700000|2022-07-22 09:55:00|3604.07|3602.57|3602.07|3600.57|3606.07|3604.57|3601.07|3599.57|14733
1658484000000|2022-07-22 10:00:00|3603.07|3601.57|3609.07|3607.57|3611.07|3609.57|3603.07|3601.57|4548
1658484300000|2022-07-22 10:05:00|3610.07|3608.57|3605.07|3603.57|3611.07|3609.57|3604.07|3602.57|7922
1658484600000|2022-07-22 10:10:00|3604.07|3602.57|3602.07|3600.57|3606.07|3604.57|3602.07|3600.57|2080
1658484900000|2022-07-22 10:15:00|3601.07|3599.57|3603.07|3601.57|3603.07|3601.57|3601.07|3599.57|1330
1658485200000|2022-07-22 10:20:00|3604.07|3602.57|3602.07|3600.57|3604.07|3602.57|3601.07|3599.57|1003
1658485500000|2022-07-22 10:25:00|3601.07|3599.57|3603.07|3601.57|3603.07|3601.57|3601.07|3599.57|6404
1658485800000|2022-07-22 10:30:00|3602.07|3600.57|3606.07|3604.57|3606.07|3604.57|3601.07|3599.57|2312
1658486100000|2022-07-22 10:35:00|3607.07|3605.57|3608.07|3606.57|3608.07|3606.57|3606.07|3604.57|6865
1658486400000|2022-07-22 10:40:00|3609.07|3607.57|3610.07|3608.57|3611.07|3609.57|3609.07|3607.57|4600
1658486700000|2022-07-22 10:45:00|3610.57|3609.07|3610.07|3608.57|3612.07|3610.57|3610.07|3608.57|2112
1658487000000|2022-07-22 10:50:00|3611.07|3609.57|3607.07|3605.57|3612.07|3610.57|3606.07|3604.57|2139
1658487300000|2022-07-22 10:55:00|3608.07|3606.57|3607.07|3605.57|3608.07|3606.57|3607.07|3605.57|1404
1658487600000|2022-07-22 11:00:00|3608.07|3606.57|3605.07|3603.57|3608.07|3606.57|3604.07|3602.57|4400
1658487900000|2022-07-22 11:05:00|3606.07|3604.57|3606.07|3604.57|3606.07|3604.57|3604.07|3602.57|2352
1658488200000|2022-07-22 11:10:00|3607.07|3605.57|3606.07|3604.57|3607.07|3605.57|3605.07|3603.57|4049
1658488500000|2022-07-22 11:15:00|3605.07|3603.57|3604.07|3602.57|3605.07|3603.57|3604.07|3602.57|1924
1658488800000|2022-07-22 11:20:00|3605.07|3603.57|3604.07|3602.57|3605.07|3603.57|3603.07|3601.57|3911
1658489100000|2022-07-22 11:25:00|3605.07|3603.57|3604.07|3602.57|3605.07|3603.57|3603.07|3601.57|948
1658489400000|2022-07-22 11:30:00|3605.07|3603.57|3604.07|3602.57|3605.07|3603.57|3602.07|3600.57|3272
1658489700000|2022-07-22 11:35:00|3603.07|3601.57|3605.07|3603.57|3606.07|3604.57|3603.07|3601.57|2580
1658490000000|2022-07-22 11:40:00|3604.78|3603.28|3607.78|3606.28|3609.78|3608.28|3604.78|3603.28|2785
1658490300000|2022-07-22 11:45:00|3608.78|3607.28|3608.78|3607.28|3611.78|3610.28|3606.78|3605.28|4716
1658490600000|2022-07-22 11:50:00|3609.78|3608.28|3611.78|3610.28|3611.78|3610.28|3609.78|3608.28|3033
1658490900000|2022-07-22 11:55:00|3612.78|3611.28|3611.78|3610.28|3612.78|3611.28|3609.78|3608.28|3715
1658491200000|2022-07-22 12:00:00|3610.78|3609.28|3610.78|3609.28|3611.78|3610.28|3609.78|3608.28|3775
1658491500000|2022-07-22 12:05:00|3611.78|3610.28|3610.78|3609.28|3611.78|3610.28|3608.78|3607.28|1443
1658491800000|2022-07-22 12:10:00|3611.78|3610.28|3613.78|3612.28|3613.78|3612.28|3610.78|3609.28|3950
1658492100000|2022-07-22 12:15:00|3614.78|3613.28|3618.78|3617.28|3618.78|3617.28|3613.78|3612.28|3388
1658492400000|2022-07-22 12:20:00|3617.78|3616.28|3616.78|3615.28|3617.78|3616.28|3614.78|3613.28|3338
1658492700000|2022-07-22 12:25:00|3617.28|3615.78|3613.78|3612.28|3617.28|3615.78|3612.78|3611.28|3347
1658493000000|2022-07-22 12:30:00|3614.78|3613.28|3614.78|3613.28|3615.78|3614.28|3613.78|3612.28|1548
1658493300000|2022-07-22 12:35:00|3613.78|3612.28|3612.78|3611.28|3614.78|3613.28|3612.78|3611.28|1608
1658493600000|2022-07-22 12:40:00|3611.78|3610.28|3612.78|3611.28|3612.78|3611.28|3610.78|3609.28|1555
1658493900000|2022-07-22 12:45:00|3611.78|3610.28|3614.78|3613.28|3615.78|3614.28|3611.78|3610.28|1304
1658494200000|2022-07-22 12:50:00|3613.78|3612.28|3613.78|3612.28|3614.78|3613.28|3613.78|3612.28|1196
1658494500000|2022-07-22 12:55:00|3612.78|3611.28|3613.78|3612.28|3614.78|3613.28|3612.78|3611.28|1718
1658494800000|2022-07-22 13:00:00|3614.78|3613.28|3617.78|3616.28|3618.78|3617.28|3613.78|3612.28|6053
1658495100000|2022-07-22 13:05:00|3616.78|3615.28|3616.78|3615.28|3620.78|3619.28|3616.78|3615.28|7282
1658495400000|2022-07-22 13:10:00|3617.78|3616.28|3618.78|3617.28|3619.78|3618.28|3616.78|3615.28|3239
1658495700000|2022-07-22 13:15:00|3617.78|3616.28|3618.78|3617.28|3620.78|3619.28|3617.78|3616.28|4093
1658496000000|2022-07-22 13:20:00|3619.28|3617.78|3621.78|3620.28|3621.78|3620.28|3618.78|3617.28|4050
1658496300000|2022-07-22 13:25:00|3621.28|3619.78|3620.78|3619.28|3622.78|3621.28|3620.78|3619.28|2581
1658496600000|2022-07-22 13:30:00|3621.78|3620.28|3617.78|3616.28|3623.78|3622.28|3617.78|3616.28|7519
1658496900000|2022-07-22 13:35:00|3616.78|3615.28|3623.78|3622.28|3624.28|3622.78|3615.78|3614.28|8225
1658497200000|2022-07-22 13:40:00|3624.78|3623.28|3624.78|3623.28|3626.78|3625.28|3621.78|3620.28|8789
1658497500000|2022-07-22 13:45:00|3625.78|3624.28|3620.78|3619.28|3625.78|3624.28|3613.78|3612.28|10797
1658497800000|2022-07-22 13:50:00|3620.28|3618.78|3613.78|3612.28|3624.78|3623.28|3611.78|3610.28|7451
1658498100000|2022-07-22 13:55:00|3614.78|3613.28|3605.78|3604.28|3614.78|3613.28|3605.78|3604.28|7560
1658498400000|2022-07-22 14:00:00|3606.78|3605.28|3606.78|3605.28|3608.78|3607.28|3602.78|3601.28|10092
1658498700000|2022-07-22 14:05:00|3606.28|3604.78|3599.78|3598.28|3606.78|3605.28|3598.28|3596.78|6108
1658499000000|2022-07-22 14:10:00|3599.85|3598.35|3607.85|3606.35|3608.85|3607.35|3599.85|3598.35|6000
1658499300000|2022-07-22 14:15:00|3606.85|3605.35|3609.85|3608.35|3610.85|3609.35|3606.85|3605.35|5625
1658499600000|2022-07-22 14:20:00|3608.85|3607.35|3603.85|3602.35|3608.85|3607.35|3603.85|3602.35|5874
1658499900000|2022-07-22 14:25:00|3604.85|3603.35|3605.85|3604.35|3605.85|3604.35|3599.85|3598.35|5075
1658500200000|2022-07-22 14:30:00|3604.85|3603.35|3606.85|3605.35|3608.85|3607.35|3603.85|3602.35|6978
1658500500000|2022-07-22 14:35:00|3607.85|3606.35|3605.85|3604.35|3607.85|3606.35|3604.85|3603.35|3599
1658500800000|2022-07-22 14:40:00|3606.85|3605.35|3606.85|3605.35|3609.85|3608.35|3603.85|3602.35|4123
1658501100000|2022-07-22 14:45:00|3607.85|3606.35|3605.85|3604.35|3607.85|3606.35|3602.85|3601.35|3199
1658501400000|2022-07-22 14:50:00|3606.35|3604.85|3609.85|3608.35|3610.85|3609.35|3603.85|3602.35|5409
1658501700000|2022-07-22 14:55:00|3610.85|3609.35|3608.85|3607.35|3610.85|3609.35|3608.85|3607.35|3378
1658502000000|2022-07-22 15:00:00|3607.85|3606.35|3602.85|3601.35|3609.85|3608.35|3602.85|3601.35|7436
1658502300000|2022-07-22 15:05:00|3601.85|3600.35|3604.85|3603.35|3605.85|3604.35|3600.85|3599.35|5580
1658502600000|2022-07-22 15:10:00|3603.85|3602.35|3609.85|3608.35|3610.85|3609.35|3603.85|3602.35|7142
1658502900000|2022-07-22 15:15:00|3608.85|3607.35|3607.85|3606.35|3608.85|3607.35|3604.85|3603.35|6310
1658503200000|2022-07-22 15:20:00|3606.85|3605.35|3598.85|3597.35|3606.85|3605.35|3598.85|3597.35|10797
1658503500000|2022-07-22 15:25:00|3599.85|3598.35|3600.85|3599.35|3602.85|3601.35|3598.85|3597.35|21354
1658503800000|2022-07-22 15:30:00|3599.85|3598.35|3597.85|3596.35|3601.85|3600.35|3596.85|3595.35|36705
1658504100000|2022-07-22 15:35:00|3596.85|3595.35|3593.85|3592.35|3597.85|3596.35|3589.85|3588.35|21457
1658504400000|2022-07-22 15:40:00|3592.85|3591.35|3592.85|3591.35|3596.85|3595.35|3590.85|3589.35|9709
1658504700000|2022-07-22 15:45:00|3592.35|3590.85|3595.85|3594.35|3596.85|3595.35|3591.85|3590.35|6552
1658505000000|2022-07-22 15:50:00|3595.35|3593.85|3595.85|3594.35|3597.85|3596.35|3593.85|3592.35|5795
1658505300000|2022-07-22 15:55:00|3594.85|3593.35|3595.85|3594.35|3595.85|3594.35|3592.85|3591.35|2444
1658505600000|2022-07-22 16:00:00|3596.85|3595.35|3594.85|3593.35|3597.85|3596.35|3593.85|3592.35|3234
1658505900000|2022-07-22 16:05:00|3593.85|3592.35|3593.85|3592.35|3596.85|3595.35|3592.85|3591.35|1668
1658506200000|2022-07-22 16:10:00|3592.85|3591.35|3588.85|3587.35|3592.85|3591.35|3587.85|3586.35|3143
1658506500000|2022-07-22 16:15:00|3589.85|3588.35|3591.85|3590.35|3592.85|3591.35|3589.85|3588.35|1171
1658506800000|2022-07-22 16:20:00|3590.85|3589.35|3589.85|3588.35|3592.85|3591.35|3588.85|3587.35|2295
1658507100000|2022-07-22 16:25:00|3590.35|3588.85|3591.85|3590.35|3591.85|3590.35|3587.85|3586.35|1559
1658507400000|2022-07-22 16:30:00|3590.85|3589.35|3596.35|3594.85|3596.85|3595.35|3590.85|3589.35|2219
1658507700000|2022-07-22 16:35:00|3596.85|3595.35|3591.85|3590.35|3596.85|3595.35|3590.85|3589.35|1398
1658508000000|2022-07-22 16:40:00|3591.35|3589.85|3588.85|3587.35|3593.85|3592.35|3588.85|3587.35|1486
1658508300000|2022-07-22 16:45:00|3587.85|3586.35|3589.85|3588.35|3592.85|3591.35|3587.85|3586.35|690
1658508600000|2022-07-22 16:50:00|3590.85|3589.35|3589.85|3588.35|3590.85|3589.35|3588.85|3587.35|2348
1658508900000|2022-07-22 16:55:00|3588.85|3587.35|3585.85|3584.35|3589.85|3588.35|3584.85|3583.35|1883
1658509200000|2022-07-22 17:00:00|3585.35|3583.85|3581.85|3580.35|3585.85|3584.35|3580.85|3579.35|1314
1658509500000|2022-07-22 17:05:00|3582.85|3581.35|3584.85|3583.35|3584.85|3583.35|3581.85|3580.35|960
1658509800000|2022-07-22 17:10:00|3583.85|3582.35|3581.85|3580.35|3584.85|3583.35|3581.85|3580.35|592
1658510100000|2022-07-22 17:15:00|3582.85|3581.35|3579.85|3578.35|3583.85|3582.35|3578.85|3577.35|1337
1658510400000|2022-07-22 17:20:00|3580.85|3579.35|3578.85|3577.35|3581.85|3580.35|3578.85|3577.35|1272
1658510700000|2022-07-22 17:25:00|3579.85|3578.35|3579.85|3578.35|3580.85|3579.35|3577.85|3576.35|836
1658511000000|2022-07-22 17:30:00|3578.85|3577.35|3575.85|3574.35|3578.85|3577.35|3575.85|3574.35|926
1658511300000|2022-07-22 17:35:00|3574.85|3573.35|3577.85|3576.35|3577.85|3576.35|3573.85|3572.35|1206
1658511600000|2022-07-22 17:40:00|3577.35|3575.85|3577.85|3576.35|3577.85|3576.35|3574.85|3573.35|698
1658511900000|2022-07-22 17:45:00|3576.85|3575.35|3578.85|3577.35|3579.85|3578.35|3576.85|3575.35|761
1658512200000|2022-07-22 17:50:00|3577.85|3576.35|3577.85|3576.35|3577.85|3576.35|3575.85|3574.35|986
1658512500000|2022-07-22 17:55:00|3578.85|3577.35|3579.85|3578.35|3580.85|3579.35|3577.85|3576.35|712
1658512800000|2022-07-22 18:00:00|3578.35|3576.85|3570.85|3569.35|3578.85|3577.35|3570.85|3569.35|6305
1658513100000|2022-07-22 18:05:00|3571.85|3570.35|3569.85|3568.35|3571.85|3570.35|3569.85|3568.35|1209
1658513400000|2022-07-22 18:10:00|3568.85|3567.35|3567.85|3566.35|3569.85|3568.35|3566.85|3565.35|1616
1658513700000|2022-07-22 18:15:00|3568.85|3567.35|3571.85|3570.35|3572.85|3571.35|3568.85|3567.35|2373
1658514000000|2022-07-22 18:20:00|3570.85|3569.35|3570.85|3569.35|3571.85|3570.35|3569.85|3568.35|483
1658514300000|2022-07-22 18:25:00|3570.35|3568.85|3572.85|3571.35|3572.85|3571.35|3568.85|3567.35|882
1658514600000|2022-07-22 18:30:00|3571.85|3570.35|3572.85|3571.35|3573.85|3572.35|3568.85|3567.35|1082
1658514900000|2022-07-22 18:35:00|3573.35|3571.85|3570.85|3569.35|3573.85|3572.35|3569.85|3568.35|881
1658515200000|2022-07-22 18:40:00|3569.85|3568.35|3569.85|3568.35|3570.85|3569.35|3569.85|3568.35|640
1658515500000|2022-07-22 18:45:00|3568.85|3567.35|3571.85|3570.35|3571.85|3570.35|3568.85|3567.35|271
1658515800000|2022-07-22 18:50:00|3572.85|3571.35|3572.85|3571.35|3573.85|3572.35|3569.85|3568.35|560
1658516100000|2022-07-22 18:55:00|3573.35|3571.85|3571.85|3570.35|3573.85|3572.35|3571.85|3570.35|2061
1658516400000|2022-07-22 19:00:00|3570.85|3569.35|3572.85|3571.35|3573.85|3572.35|3570.85|3569.35|953
1658516700000|2022-07-22 19:05:00|3573.85|3572.35|3571.85|3570.35|3573.85|3572.35|3570.85|3569.35|747
1658517000000|2022-07-22 19:10:00|3572.85|3571.35|3576.85|3575.35|3576.85|3575.35|3570.85|3569.35|2173
1658517300000|2022-07-22 19:15:00|3576.35|3574.85|3572.85|3571.35|3576.35|3574.85|3572.85|3571.35|2191
1658517600000|2022-07-22 19:20:00|3573.85|3572.35|3576.85|3575.35|3576.85|3575.35|3572.85|3571.35|1328
1658517900000|2022-07-22 19:25:00|3576.35|3574.85|3576.85|3575.35|3576.85|3575.35|3573.85|3572.35|1346
1658518200000|2022-07-22 19:30:00|3575.85|3574.35|3574.85|3573.35|3576.85|3575.35|3573.85|3572.35|1151
1658518500000|2022-07-22 19:35:00|3574.35|3572.85|3573.85|3572.35|3575.85|3574.35|3573.85|3572.35|1163
1658518800000|2022-07-22 19:40:00|3574.85|3573.35|3573.85|3572.35|3574.85|3573.35|3572.85|3571.35|1170
1658519100000|2022-07-22 19:45:00|3574.85|3573.35|3574.85|3573.35|3575.85|3574.35|3571.85|3570.35|2039
1658519400000|2022-07-22 19:50:00|3575.85|3574.35|3577.85|3576.35|3578.85|3577.35|3573.85|3572.35|4372
1658519700000|2022-07-22 19:55:00|3578.85|3577.35|3580.85|3579.35|3581.85|3580.35|3577.85|3576.35|5068
1658520000000|2022-07-22 20:00:00|3582.3|3579.3|3578.9|3575.9|3582.3|3579.3|3576.8|3573.8|25809
1658520300000|2022-07-22 20:05:00|3578.7|3575.7|3580.5|3577.5|3580.7|3577.7|3578|3575|0
1658520600000|2022-07-22 20:10:00|3580.4|3577.4|3580.1|3577.1|3580.5|3577.5|3578.7|3575.7|0
1658520900000|2022-07-22 20:15:00|3579.9|3576.9|3579.7|3576.7|3580.1|3577.1|3578.4|3575.4|0
1658521200000|2022-07-22 20:20:00|3579.9|3576.9|3580.3|3577.3|3580.5|3577.5|3579.7|3576.7|0
1658521500000|2022-07-22 20:25:00|3580.2|3577.2|3581.1|3578.1|3581.3|3578.3|3580.1|3577.1|0
1658521800000|2022-07-22 20:30:00|3581.2|3578.2|3580.9|3577.9|3581.2|3578.2|3580.5|3577.5|0
1658522100000|2022-07-22 20:35:00|3580.7|3577.7|3579.9|3576.9|3580.9|3577.9|3579.7|3576.7|0
1658522400000|2022-07-22 20:40:00|3580.1|3577.1|3580.3|3577.3|3580.8|3577.8|3580|3577|0
1658522700000|2022-07-22 20:45:00|3580.5|3577.5|3581.1|3578.1|3581.1|3578.1|3579.7|3576.7|0
1658523000000|2022-07-22 20:50:00|3580.9|3577.9|3581.3|3578.3|3581.3|3578.3|3580.5|3577.5|0
1658523300000|2022-07-22 20:55:00|3581.1|3578.1|3581.1|3578.1|3581.6|3578.6|3579.9|3576.9|0
1658700000000|2022-07-24 22:00:00|3577.8|3574.8|3576.2|3573.2|3578.4|3575.4|3574.3|3571.3|0
1658700300000|2022-07-24 22:05:00|3576.3|3573.3|3574|3571|3576.3|3573.3|3573.9|3570.9|0
1658700600000|2022-07-24 22:10:00|3573.9|3570.9|3575.6|3572.6|3576.1|3573.1|3573.9|3570.9|0
1658700900000|2022-07-24 22:15:00|3575.7|3572.7|3576.7|3573.7|3576.9|3573.9|3574.7|3571.7|0
1658701200000|2022-07-24 22:20:00|3576.8|3573.8|3576|3573|3577.1|3574.1|3575.9|3572.9|0
1658701500000|2022-07-24 22:25:00|3575.9|3572.9|3577|3574|3578.5|3575.5|3575.1|3572.1|0
1658701800000|2022-07-24 22:30:00|3577.1|3574.1|3578.7|3575.7|3579.7|3576.7|3577.1|3574.1|0
1658702100000|2022-07-24 22:35:00|3579|3576|3578.3|3575.3|3579.9|3576.9|3578.3|3575.3|0
1658702400000|2022-07-24 22:40:00|3578.1|3575.1|3577.7|3574.7|3579.9|3576.9|3577.7|3574.7|0
1658702700000|2022-07-24 22:45:00|3577.6|3574.6|3577.1|3574.1|3578.1|3575.1|3576.9|3573.9|0
1658703000000|2022-07-24 22:50:00|3577.2|3574.2|3577.1|3574.1|3578.3|3575.3|3577.1|3574.1|0
1658703300000|2022-07-24 22:55:00|3577.2|3574.2|3576.9|3573.9|3577.5|3574.5|3576.5|3573.5|0
1658703600000|2022-07-24 23:00:00|3577.1|3574.1|3578|3575|3578.9|3575.9|3577.1|3574.1|0
1658703900000|2022-07-24 23:05:00|3578.1|3575.1|3579.3|3576.3|3579.3|3576.3|3577.9|3574.9|0
1658704200000|2022-07-24 23:10:00|3579.5|3576.5|3578.5|3575.5|3579.7|3576.7|3578.1|3575.1|0
1658704500000|2022-07-24 23:15:00|3578.7|3575.7|3577.7|3574.7|3578.9|3575.9|3576.7|3573.7|0
1658704800000|2022-07-24 23:20:00|3577.6|3574.6|3578.7|3575.7|3578.7|3575.7|3577.6|3574.6|0
1658705100000|2022-07-24 23:25:00|3578.8|3575.8|3578.9|3575.9|3579.5|3576.5|3578.3|3575.3|0
1658705400000|2022-07-24 23:30:00|3578.8|3575.8|3579.1|3576.1|3580.3|3577.3|3577.5|3574.5|0
1658705700000|2022-07-24 23:35:00|3579.2|3576.2|3578|3575|3579.3|3576.3|3577.7|3574.7|0
1658706000000|2022-07-24 23:40:00|3577.9|3574.9|3577.6|3574.6|3579.3|3576.3|3577.3|3574.3|0
1658706300000|2022-07-24 23:45:00|3577.5|3574.5|3577.5|3574.5|3578.6|3575.6|3576.9|3573.9|0
1658706600000|2022-07-24 23:50:00|3577.4|3574.4|3576|3573|3577.4|3574.4|3575.7|3572.7|0
1658706900000|2022-07-24 23:55:00|3576.1|3573.1|3575.3|3572.3|3576.1|3573.1|3575.1|3572.1|0
1658707200000|2022-07-25 00:00:00|3575.5|3572.5|3577.5|3574.5|3578.3|3575.3|3574.7|3571.7|0
1658707500000|2022-07-25 00:05:00|3577.4|3574.4|3578.7|3575.7|3578.9|3575.9|3575.3|3572.3|0
1658707800000|2022-07-25 00:10:00|3578.8|3575.8|3582.1|3579.1|3582.3|3579.3|3578.3|3575.3|0
1658708100000|2022-07-25 00:15:00|3581.9|3578.9|3583.1|3581.1|3586.1|3584.1|3581.9|3578.9|921
1658708400000|2022-07-25 00:20:00|3583.6|3581.6|3585.1|3583.1|3585.6|3583.6|3583.1|3581.1|327
1658708700000|2022-07-25 00:25:00|3584.1|3582.1|3584.1|3582.1|3585.6|3583.6|3584.1|3582.1|91
1658709000000|2022-07-25 00:30:00|3583.1|3581.1|3581.1|3579.1|3585.1|3583.1|3581.1|3579.1|347
1658709300000|2022-07-25 00:35:00|3580.1|3578.1|3577.1|3575.1|3581.1|3579.1|3577.1|3575.1|248
1658709600000|2022-07-25 00:40:00|3576.1|3574.1|3578.1|3576.1|3578.6|3576.6|3575.1|3573.1|310
1658709900000|2022-07-25 00:45:00|3579.1|3577.1|3576.1|3574.1|3579.1|3577.1|3575.1|3573.1|273
1658710200000|2022-07-25 00:50:00|3575.1|3573.1|3575.1|3573.1|3576.1|3574.1|3574.1|3572.1|175
1658710500000|2022-07-25 00:55:00|3574.1|3572.1|3572.1|3570.1|3575.1|3573.1|3572.1|3570.1|170
1658710800000|2022-07-25 01:00:00|3572.6|3570.6|3571.1|3569.1|3574.1|3572.1|3570.1|3568.1|498
1658711100000|2022-07-25 01:05:00|3572.1|3570.1|3572.1|3570.1|3572.1|3570.1|3571.1|3569.1|94
1658711400000|2022-07-25 01:10:00|3573.1|3571.1|3573.1|3571.1|3573.1|3571.1|3572.1|3570.1|117
1658711700000|2022-07-25 01:15:00|3572.1|3570.1|3577.1|3575.1|3577.1|3575.1|3571.1|3569.1|93
1658712000000|2022-07-25 01:20:00|3578.1|3576.1|3575.1|3573.1|3578.1|3576.1|3575.1|3573.1|79
1658712300000|2022-07-25 01:25:00|3574.6|3572.6|3574.1|3572.1|3575.6|3573.6|3574.1|3572.1|127
1658712600000|2022-07-25 01:30:00|3573.1|3571.1|3572.1|3570.1|3574.1|3572.1|3571.1|3569.1|117
1658712900000|2022-07-25 01:35:00|3572.6|3570.6|3571.1|3569.1|3574.1|3572.1|3571.1|3569.1|148
1658713200000|2022-07-25 01:40:00|3570.1|3568.1|3571.1|3569.1|3571.1|3569.1|3569.1|3567.1|109
1658713500000|2022-07-25 01:45:00|3570.1|3568.1|3569.1|3567.1|3572.1|3570.1|3569.1|3567.1|104
1658713800000|2022-07-25 01:50:00|3568.1|3566.1|3570.1|3568.1|3570.1|3568.1|3567.1|3565.1|174
1658714100000|2022-07-25 01:55:00|3571.1|3569.1|3570.1|3568.1|3572.1|3570.1|3570.1|3568.1|77
1658714400000|2022-07-25 02:00:00|3570.6|3568.6|3572.1|3570.1|3573.1|3571.1|3570.1|3568.1|120
1658714700000|2022-07-25 02:05:00|3573.1|3571.1|3570.6|3568.6|3573.1|3571.1|3570.1|3568.1|215
1658715000000|2022-07-25 02:10:00|3570.1|3568.1|3573.1|3571.1|3573.1|3571.1|3570.1|3568.1|64
1658715300000|2022-07-25 02:15:00|3574.1|3572.1|3571.6|3569.6|3574.1|3572.1|3571.1|3569.1|57
1658715600000|2022-07-25 02:20:00|3572.1|3570.1|3572.1|3570.1|3573.1|3571.1|3571.1|3569.1|146
1658715900000|2022-07-25 02:25:00|3573.1|3571.1|3572.1|3570.1|3573.1|3571.1|3571.1|3569.1|99
1658716200000|2022-07-25 02:30:00|3571.1|3569.1|3571.1|3569.1|3572.1|3570.1|3571.1|3569.1|44
1658716500000|2022-07-25 02:35:00|3571.6|3569.6|3572.1|3570.1|3572.1|3570.1|3571.1|3569.1|12
1658716800000|2022-07-25 02:40:00|3573.1|3571.1|3573.1|3571.1|3573.1|3571.1|3573.1|3571.1|67
1658717100000|2022-07-25 02:45:00|3572.1|3570.1|3573.6|3571.6|3574.1|3572.1|3572.1|3570.1|78
1658717400000|2022-07-25 02:50:00|3573.1|3571.1|3574.1|3572.1|3577.1|3575.1|3573.1|3571.1|166
1658717700000|2022-07-25 02:55:00|3573.6|3571.6|3575.1|3573.1|3575.1|3573.1|3573.1|3571.1|49
1658718000000|2022-07-25 03:00:00|3576.1|3574.1|3575.1|3573.1|3576.1|3574.1|3575.1|3573.1|112
1658718300000|2022-07-25 03:05:00|3575.6|3573.6|3578.1|3576.1|3578.1|3576.1|3575.1|3573.1|338
1658718600000|2022-07-25 03:10:00|3578.6|3576.6|3576.1|3574.1|3579.1|3577.1|3576.1|3574.1|103
1658718900000|2022-07-25 03:15:00|3577.1|3575.1|3576.6|3574.6|3577.1|3575.1|3576.6|3574.6|56
1658719200000|2022-07-25 03:20:00|3577.1|3575.1|3575.1|3573.1|3577.1|3575.1|3574.1|3572.1|22
1658719500000|2022-07-25 03:25:00|3575.6|3573.6|3573.1|3571.1|3576.1|3574.1|3573.1|3571.1|34
1658719800000|2022-07-25 03:30:00|3574.1|3572.1|3574.1|3572.1|3574.6|3572.6|3574.1|3572.1|27
1658720100000|2022-07-25 03:35:00|3573.6|3571.6|3575.1|3573.1|3576.1|3574.1|3573.1|3571.1|49
1658720400000|2022-07-25 03:40:00|3574.6|3572.6|3576.1|3574.1|3576.1|3574.1|3574.6|3572.6|27
1658720700000|2022-07-25 03:45:00|3575.1|3573.1|3576.6|3574.6|3577.1|3575.1|3575.1|3573.1|83
1658721000000|2022-07-25 03:50:00|3576.1|3574.1|3579.1|3577.1|3579.1|3577.1|3576.1|3574.1|37
1658721300000|2022-07-25 03:55:00|3578.1|3576.1|3579.1|3577.1|3579.1|3577.1|3578.1|3576.1|67
1658721600000|2022-07-25 04:00:00|3578.1|3576.1|3578.1|3576.1|3579.1|3577.1|3578.1|3576.1|38
1658721900000|2022-07-25 04:05:00|3577.6|3575.6|3578.1|3576.1|3578.1|3576.1|3577.1|3575.1|121
1658722200000|2022-07-25 04:10:00|3577.1|3575.1|3577.1|3575.1|3577.1|3575.1|3577.1|3575.1|44
1658722500000|2022-07-25 04:15:00|3576.1|3574.1|3577.1|3575.1|3577.1|3575.1|3576.1|3574.1|28
1658722800000|2022-07-25 04:20:00|||||||||25
1658723100000|2022-07-25 04:25:00|3578.1|3576.1|3578.1|3576.1|3578.1|3576.1|3578.1|3576.1|20
1658723400000|2022-07-25 04:30:00|3579.1|3577.1|3580.1|3578.1|3580.1|3578.1|3579.1|3577.1|79
1658723700000|2022-07-25 04:35:00|3579.1|3577.1|3579.1|3577.1|3579.1|3577.1|3579.1|3577.1|46
1658724000000|2022-07-25 04:40:00|3579.6|3577.6|3579.1|3577.1|3580.1|3578.1|3579.1|3577.1|49
1658724300000|2022-07-25 04:45:00|3578.1|3576.1|3579.1|3577.1|3580.1|3578.1|3578.1|3576.1|86
1658724600000|2022-07-25 04:50:00|3578.1|3576.1|3579.1|3577.1|3579.1|3577.1|3578.1|3576.1|54
1658724900000|2022-07-25 04:55:00|3580.1|3578.1|3579.1|3577.1|3580.1|3578.1|3579.1|3577.1|48
1658725200000|2022-07-25 05:00:00|3578.1|3576.1|3577.1|3575.1|3579.1|3577.1|3577.1|3575.1|142
1658725500000|2022-07-25 05:05:00|3576.1|3574.1|3578.1|3576.1|3579.1|3577.1|3576.1|3574.1|82
1658725800000|2022-07-25 05:10:00|3577.1|3575.1|3576.1|3574.1|3578.1|3576.1|3576.1|3574.1|41
1658726100000|2022-07-25 05:15:00|3575.6|3573.6|3576.1|3574.1|3576.1|3574.1|3575.1|3573.1|66
1658726400000|2022-07-25 05:20:00|3575.1|3573.1|3576.1|3574.1|3576.1|3574.1|3575.1|3573.1|6
1658726700000|2022-07-25 05:25:00|3575.1|3573.1|3574.1|3572.1|3575.1|3573.1|3574.1|3572.1|245
1658727000000|2022-07-25 05:30:00|3573.1|3571.1|3573.1|3571.1|3573.1|3571.1|3572.1|3570.1|82
1658727300000|2022-07-25 05:35:00|3574.1|3572.1|3575.1|3573.1|3575.1|3573.1|3574.1|3572.1|57
1658727600000|2022-07-25 05:40:00|3574.1|3572.1|3573.1|3571.1|3574.1|3572.1|3573.1|3571.1|58
1658727900000|2022-07-25 05:45:00|3572.1|3570.1|3573.1|3571.1|3574.1|3572.1|3572.1|3570.1|69
1658728200000|2022-07-25 05:50:00|3572.1|3570.1|3573.1|3571.1|3573.1|3571.1|3572.1|3570.1|203
1658728500000|2022-07-25 05:55:00|3572.1|3570.1|3576.1|3574.1|3576.1|3574.1|3572.1|3570.1|254
1658728800000|2022-07-25 06:00:00|3575.85|3574.35|3578.85|3577.35|3580.85|3579.35|3575.85|3574.35|1032
1658729100000|2022-07-25 06:05:00|3579.85|3578.35|3579.85|3578.35|3579.85|3578.35|3578.85|3577.35|296
1658729400000|2022-07-25 06:10:00|3580.85|3579.35|3582.85|3581.35|3583.85|3582.35|3579.85|3578.35|791
1658729700000|2022-07-25 06:15:00|3583.85|3582.35|3580.85|3579.35|3583.85|3582.35|3580.85|3579.35|2231
1658730000000|2022-07-25 06:20:00|3579.85|3578.35|3577.85|3576.35|3579.85|3578.35|3577.85|3576.35|533
1658730300000|2022-07-25 06:25:00|3578.85|3577.35|3575.85|3574.35|3578.85|3577.35|3574.85|3573.35|372
1658730600000|2022-07-25 06:30:00|3575.35|3573.85|3578.85|3577.35|3579.85|3578.35|3575.35|3573.85|881
1658730900000|2022-07-25 06:35:00|3577.85|3576.35|3577.85|3576.35|3578.85|3577.35|3575.85|3574.35|748
1658731200000|2022-07-25 06:40:00|3576.85|3575.35|3578.35|3576.85|3578.85|3577.35|3575.85|3574.35|1121
1658731500000|2022-07-25 06:45:00|3578.85|3577.35|3579.85|3578.35|3579.85|3578.35|3578.85|3577.35|268
1658731800000|2022-07-25 06:50:00|3580.85|3579.35|3581.85|3580.35|3581.85|3580.35|3579.85|3578.35|862
1658732100000|2022-07-25 06:55:00|3580.85|3579.35|3584.85|3583.35|3584.85|3583.35|3579.85|3578.35|1589
1658732400000|2022-07-25 07:00:00|3583.85|3582.35|3586.85|3585.35|3588.85|3587.35|3578.85|3577.35|10877
1658732700000|2022-07-25 07:05:00|3585.85|3584.35|3587.85|3586.35|3588.85|3587.35|3582.85|3581.35|4648
1658733000000|2022-07-25 07:10:00|3588.85|3587.35|3590.85|3589.35|3591.85|3590.35|3586.85|3585.35|7873
1658733300000|2022-07-25 07:15:00|3591.35|3589.85|3586.85|3585.35|3592.85|3591.35|3585.85|3584.35|4469
1658733600000|2022-07-25 07:20:00|3585.85|3584.35|3578.85|3577.35|3585.85|3584.35|3571.85|3570.35|21807
1658733900000|2022-07-25 07:25:00|3577.85|3576.35|3579.85|3578.35|3581.85|3580.35|3576.85|3575.35|10586
1658734200000|2022-07-25 07:30:00|3578.85|3577.35|3581.85|3580.35|3582.85|3581.35|3575.85|3574.35|7123
1658734500000|2022-07-25 07:35:00|3582.85|3581.35|3582.85|3581.35|3582.85|3581.35|3576.85|3575.35|6919
1658734800000|2022-07-25 07:40:00|3582.79|3581.29|3587.79|3586.29|3588.79|3587.29|3579.79|3578.29|3129
1658735100000|2022-07-25 07:45:00|3587.29|3585.79|3586.79|3585.29|3591.79|3590.29|3586.79|3585.29|3797
1658735400000|2022-07-25 07:50:00|3587.79|3586.29|3585.79|3584.29|3588.79|3587.29|3583.79|3582.29|1782
1658735700000|2022-07-25 07:55:00|3585.29|3583.79|3585.79|3584.29|3589.79|3588.29|3584.79|3583.29|3282
1658736000000|2022-07-25 08:00:00|3584.79|3583.29|3586.79|3585.29|3588.79|3587.29|3583.79|3582.29|6544
1658736300000|2022-07-25 08:05:00|3586.29|3584.79|3592.79|3591.29|3593.79|3592.29|3585.79|3584.29|6382
1658736600000|2022-07-25 08:10:00|3592.29|3590.79|3585.79|3584.29|3592.79|3591.29|3585.79|3584.29|5089
1658736900000|2022-07-25 08:15:00|3586.79|3585.29|3590.79|3589.29|3593.79|3592.29|3586.79|3585.29|3553
1658737200000|2022-07-25 08:20:00|3589.79|3588.29|3593.79|3592.29|3593.79|3592.29|3589.79|3588.29|2723
1658737500000|2022-07-25 08:25:00|3592.79|3591.29|3591.79|3590.29|3594.79|3593.29|3591.79|3590.29|6721
1658737800000|2022-07-25 08:30:00|3592.29|3590.79|3593.79|3592.29|3594.79|3593.29|3590.79|3589.29|1856
1658738100000|2022-07-25 08:35:00|3592.79|3591.29|3598.79|3597.29|3600.79|3599.29|3592.79|3591.29|4095
1658738400000|2022-07-25 08:40:00|3599.79|3598.29|3595.79|3594.29|3599.79|3598.29|3594.79|3593.29|4549
1658738700000|2022-07-25 08:45:00|3596.79|3595.29|3598.79|3597.29|3600.79|3599.29|3596.79|3595.29|4346
1658739000000|2022-07-25 08:50:00|3597.79|3596.29|3595.79|3594.29|3599.79|3598.29|3595.79|3594.29|5346
1658739300000|2022-07-25 08:55:00|3596.79|3595.29|3597.79|3596.29|3597.79|3596.29|3596.29|3594.79|1387
1658739600000|2022-07-25 09:00:00|3597.29|3595.79|3599.79|3598.29|3600.79|3599.29|3596.79|3595.29|1807
1658739900000|2022-07-25 09:05:00|3598.79|3597.29|3604.79|3603.29|3608.79|3607.29|3598.79|3597.29|8944
1658740200000|2022-07-25 09:10:00|3603.79|3602.29|3603.79|3602.29|3605.79|3604.29|3600.79|3599.29|5022
1658740500000|2022-07-25 09:15:00|3604.79|3603.29|3607.79|3606.29|3607.79|3606.29|3601.79|3600.29|3790
1658740800000|2022-07-25 09:20:00|3606.79|3605.29|3611.79|3610.29|3612.79|3611.29|3606.79|3605.29|6695
1658741100000|2022-07-25 09:25:00|3610.79|3609.29|3608.79|3607.29|3610.79|3609.29|3607.79|3606.29|3794
1658741400000|2022-07-25 09:30:00|3607.79|3606.29|3608.79|3607.29|3609.79|3608.29|3606.79|3605.29|4248
1658741700000|2022-07-25 09:35:00|3607.79|3606.29|3609.79|3608.29|3612.79|3611.29|3607.79|3606.29|5766
1658742000000|2022-07-25 09:40:00|3610.79|3609.29|3610.79|3609.29|3611.79|3610.29|3610.79|3609.29|2601
1658742300000|2022-07-25 09:45:00|3611.29|3609.79|3610.79|3609.29|3611.79|3610.29|3607.79|3606.29|5901
1658742600000|2022-07-25 09:50:00|3610.29|3608.79|3611.79|3610.29|3611.79|3610.29|3608.79|3607.29|2978
1658742900000|2022-07-25 09:55:00|3611.29|3609.79|3612.79|3611.29|3612.79|3611.29|3609.79|3608.29|2604
1658743200000|2022-07-25 10:00:00|3612.29|3610.79|3609.79|3608.29|3612.79|3611.29|3609.79|3608.29|1483
1658743500000|2022-07-25 10:05:00|3610.79|3609.29|3609.79|3608.29|3611.79|3610.29|3608.79|3607.29|1203
1658743800000|2022-07-25 10:10:00|3610.29|3608.79|3612.79|3611.29|3612.79|3611.29|3609.79|3608.29|2167
1658744100000|2022-07-25 10:15:00|3613.79|3612.29|3613.79|3612.29|3614.79|3613.29|3612.79|3611.29|2368
1658744400000|2022-07-25 10:20:00|3612.79|3611.29|3613.79|3612.29|3614.79|3613.29|3611.79|3610.29|2722
1658744700000|2022-07-25 10:25:00|3614.79|3613.29|3614.79|3613.29|3615.79|3614.29|3613.79|3612.29|930
1658745000000|2022-07-25 10:30:00|3613.79|3612.29|3611.79|3610.29|3614.79|3613.29|3610.79|3609.29|2009
1658745300000|2022-07-25 10:35:00|3610.79|3609.29|3612.79|3611.29|3612.79|3611.29|3610.79|3609.29|1720
1658745600000|2022-07-25 10:40:00|3611.79|3610.29|3610.79|3609.29|3612.79|3611.29|3610.79|3609.29|1556
1658745900000|2022-07-25 10:45:00|3611.29|3609.79|3612.79|3611.29|3613.79|3612.29|3611.29|3609.79|2693
1658746200000|2022-07-25 10:50:00|3613.79|3612.29|3613.79|3612.29|3615.79|3614.29|3612.79|3611.29|2283
1658746500000|2022-07-25 10:55:00|3612.79|3611.29|3615.79|3614.29|3615.79|3614.29|3612.79|3611.29|2115
1658746800000|2022-07-25 11:00:00|3614.79|3613.29|3612.79|3611.29|3614.79|3613.29|3611.79|3610.29|1875
1658747100000|2022-07-25 11:05:00|3613.79|3612.29|3614.79|3613.29|3615.79|3614.29|3613.79|3612.29|2795
1658747400000|2022-07-25 11:10:00|3615.79|3614.29|3615.79|3614.29|3616.79|3615.29|3614.79|3613.29|1564
1658747700000|2022-07-25 11:15:00|3614.79|3613.29|3614.79|3613.29|3615.79|3614.29|3614.79|3613.29|849
1658748000000|2022-07-25 11:20:00|3615.79|3614.29|3616.79|3615.29|3617.79|3616.29|3614.79|3613.29|1244
1658748300000|2022-07-25 11:25:00|3617.79|3616.29|3614.79|3613.29|3617.79|3616.29|3614.79|3613.29|1288
1658748600000|2022-07-25 11:30:00|3615.29|3613.79|3616.79|3615.29|3620.79|3619.29|3614.79|3613.29|3557
1658748900000|2022-07-25 11:35:00|3615.79|3614.29|3615.79|3614.29|3616.79|3615.29|3614.79|3613.29|1675
1658749200000|2022-07-25 11:40:00|3615.25|3613.75|3614.25|3612.75|3616.25|3614.75|3613.75|3612.25|2294
1658749500000|2022-07-25 11:45:00|3615.25|3613.75|3607.25|3605.75|3615.25|3613.75|3605.25|3603.75|17222
1658749800000|2022-07-25 11:50:00|3606.25|3604.75|3611.25|3609.75|3612.25|3610.75|3606.25|3604.75|2458
1658750100000|2022-07-25 11:55:00|3610.25|3608.75|3613.25|3611.75|3613.25|3611.75|3609.25|3607.75|1589
1658750400000|2022-07-25 12:00:00|3614.25|3612.75|3614.25|3612.75|3615.25|3613.75|3613.25|3611.75|1718
1658750700000|2022-07-25 12:05:00|3613.25|3611.75|3614.25|3612.75|3614.25|3612.75|3611.25|3609.75|1117
1658751000000|2022-07-25 12:10:00|3615.25|3613.75|3612.25|3610.75|3615.25|3613.75|3612.25|3610.75|1748
1658751300000|2022-07-25 12:15:00|3613.25|3611.75|3613.25|3611.75|3613.25|3611.75|3611.25|3609.75|1541
1658751600000|2022-07-25 12:20:00|3614.25|3612.75|3618.25|3616.75|3619.25|3617.75|3614.25|3612.75|4593
1658751900000|2022-07-25 12:25:00|3617.25|3615.75|3615.25|3613.75|3617.25|3615.75|3614.25|3612.75|3862
1658752200000|2022-07-25 12:30:00|3614.25|3612.75|3615.25|3613.75|3615.25|3613.75|3613.25|3611.75|1510
1658752500000|2022-07-25 12:35:00|3614.25|3612.75|3609.25|3607.75|3614.25|3612.75|3609.25|3607.75|1415
1658752800000|2022-07-25 12:40:00|3608.25|3606.75|3610.25|3608.75|3611.25|3609.75|3608.25|3606.75|2022
1658753100000|2022-07-25 12:45:00|3609.25|3607.75|3609.25|3607.75|3610.25|3608.75|3609.25|3607.75|936
1658753400000|2022-07-25 12:50:00|3610.25|3608.75|3610.25|3608.75|3611.25|3609.75|3609.25|3607.75|659
1658753700000|2022-07-25 12:55:00|3611.25|3609.75|3612.25|3610.75|3613.25|3611.75|3611.25|3609.75|2701
1658754000000|2022-07-25 13:00:00|3613.25|3611.75|3611.25|3609.75|3613.25|3611.75|3611.25|3609.75|1012
1658754300000|2022-07-25 13:05:00|3610.25|3608.75|3609.25|3607.75|3611.25|3609.75|3609.25|3607.75|3154
1658754600000|2022-07-25 13:10:00|3608.25|3606.75|3606.25|3604.75|3609.25|3607.75|3605.75|3604.25|2340
1658754900000|2022-07-25 13:15:00|3605.25|3603.75|3609.25|3607.75|3609.25|3607.75|3605.25|3603.75|1298
1658755200000|2022-07-25 13:20:00|3610.25|3608.75|3608.25|3606.75|3610.25|3608.75|3608.25|3606.75|1316
1658755500000|2022-07-25 13:25:00|3607.25|3605.75|3605.25|3603.75|3607.25|3605.75|3605.25|3603.75|2017
1658755800000|2022-07-25 13:30:00|3606.25|3604.75|3601.25|3599.75|3607.25|3605.75|3600.25|3598.75|4840
1658756100000|2022-07-25 13:35:00|3600.25|3598.75|3603.25|3601.75|3603.25|3601.75|3599.25|3597.75|4389
1658756400000|2022-07-25 13:40:00|3603.75|3602.25|3609.25|3607.75|3611.25|3609.75|3603.25|3601.75|4538
1658756700000|2022-07-25 13:45:00|3608.25|3606.75|3605.25|3603.75|3609.25|3607.75|3602.25|3600.75|2454
1658757000000|2022-07-25 13:50:00|3606.25|3604.75|3608.25|3606.75|3610.25|3608.75|3605.25|3603.75|6006
1658757300000|2022-07-25 13:55:00|3608.75|3607.25|3608.25|3606.75|3612.25|3610.75|3607.25|3605.75|7078
1658757600000|2022-07-25 14:00:00|3607.25|3605.75|3608.25|3606.75|3610.25|3608.75|3607.25|3605.75|2381
1658757900000|2022-07-25 14:05:00|3609.25|3607.75|3609.25|3607.75|3611.25|3609.75|3603.25|3601.75|4342
1658758200000|2022-07-25 14:10:00|3609.48|3607.98|3610.48|3608.98|3613.48|3611.98|3609.48|3607.98|3448
1658758500000|2022-07-25 14:15:00|3609.48|3607.98|3606.48|3604.98|3610.48|3608.98|3605.48|3603.98|6075
1658758800000|2022-07-25 14:20:00|3605.48|3603.98|3608.48|3606.98|3609.48|3607.98|3605.48|3603.98|3532
1658759100000|2022-07-25 14:25:00|3609.48|3607.98|3599.48|3597.98|3611.48|3609.98|3584.48|3582.98|41112
1658759400000|2022-07-25 14:30:00|3598.48|3596.98|3594.48|3592.98|3599.48|3597.98|3592.48|3590.98|11229
1658759700000|2022-07-25 14:35:00|3595.48|3593.98|3595.48|3593.98|3598.48|3596.98|3590.48|3588.98|11415
1658760000000|2022-07-25 14:40:00|3594.48|3592.98|3598.48|3596.98|3599.48|3597.98|3590.48|3588.98|7800
1658760300000|2022-07-25 14:45:00|3599.48|3597.98|3598.48|3596.98|3603.48|3601.98|3597.48|3595.98|9013
1658760600000|2022-07-25 14:50:00|3599.48|3597.98|3592.48|3590.98|3599.48|3597.98|3592.48|3590.98|11518
1658760900000|2022-07-25 14:55:00|3591.48|3589.98|3595.48|3593.98|3597.48|3595.98|3588.48|3586.98|10903
1658761200000|2022-07-25 15:00:00|3594.48|3592.98|3594.48|3592.98|3595.48|3593.98|3590.48|3588.98|8558
1658761500000|2022-07-25 15:05:00|3593.48|3591.98|3597.48|3595.98|3599.48|3597.98|3593.48|3591.98|5777
1658761800000|2022-07-25 15:10:00|3598.48|3596.98|3591.48|3589.98|3598.48|3596.98|3590.48|3588.98|8844
1658762100000|2022-07-25 15:15:00|3590.48|3588.98|3594.48|3592.98|3594.48|3592.98|3589.48|3587.98|4477
1658762400000|2022-07-25 15:20:00|3595.48|3593.98|3596.48|3594.98|3597.48|3595.98|3594.48|3592.98|8729
1658762700000|2022-07-25 15:25:00|3595.98|3594.48|3600.48|3598.98|3600.48|3598.98|3595.48|3593.98|17198
1658763000000|2022-07-25 15:30:00|3599.48|3597.98|3604.48|3602.98|3606.48|3604.98|3599.48|3597.98|38763
1658763300000|2022-07-25 15:35:00|3605.48|3603.98|3606.48|3604.98|3606.48|3604.98|3602.48|3600.98|22152
1658763600000|2022-07-25 15:40:00|3607.48|3605.98|3608.48|3606.98|3608.48|3606.98|3606.98|3605.48|8596
1658763900000|2022-07-25 15:45:00|3609.48|3607.98|3607.48|3605.98|3610.48|3608.98|3607.48|3605.98|6588
1658764200000|2022-07-25 15:50:00|3606.98|3605.48|3607.48|3605.98|3607.48|3605.98|3605.48|3603.98|3042
1658764500000|2022-07-25 15:55:00|3608.48|3606.98|3608.48|3606.98|3608.48|3606.98|3607.48|3605.98|1452
1658764800000|2022-07-25 16:00:00|3607.48|3605.98|3608.48|3606.98|3608.48|3606.98|3605.48|3603.98|1872
1658765100000|2022-07-25 16:05:00|3607.48|3605.98|3605.48|3603.98|3608.48|3606.98|3605.48|3603.98|2684
1658765400000|2022-07-25 16:10:00|3605.98|3604.48|3601.48|3599.98|3606.48|3604.98|3601.48|3599.98|1948
1658765700000|2022-07-25 16:15:00|3602.48|3600.98|3601.48|3599.98|3602.48|3600.98|3600.48|3598.98|1838
1658766000000|2022-07-25 16:20:00|3600.48|3598.98|3601.48|3599.98|3601.48|3599.98|3599.48|3597.98|2102
1658766300000|2022-07-25 16:25:00|3600.48|3598.98|3602.48|3600.98|3602.48|3600.98|3600.48|3598.98|986
1658766600000|2022-07-25 16:30:00|3601.48|3599.98|3606.48|3604.98|3606.48|3604.98|3601.48|3599.98|1422
1658766900000|2022-07-25 16:35:00|3606.98|3605.48|3605.48|3603.98|3606.98|3605.48|3605.48|3603.98|1082
1658767200000|2022-07-25 16:40:00|3606.48|3604.98|3607.98|3606.48|3609.48|3607.98|3606.48|3604.98|885
1658767500000|2022-07-25 16:45:00|3607.48|3605.98|3609.48|3607.98|3610.48|3608.98|3607.48|3605.98|757
1658767800000|2022-07-25 16:50:00|3610.48|3608.98|3610.48|3608.98|3610.48|3608.98|3607.48|3605.98|940
1658768100000|2022-07-25 16:55:00|3609.48|3607.98|3609.48|3607.98|3612.48|3610.98|3609.48|3607.98|3188
1658768400000|2022-07-25 17:00:00|3610.48|3608.98|3611.48|3609.98|3611.48|3609.98|3609.48|3607.98|810
1658768700000|2022-07-25 17:05:00|3610.48|3608.98|3611.48|3609.98|3612.48|3610.98|3609.48|3607.98|1114
1658769000000|2022-07-25 17:10:00|3612.48|3610.98|3611.48|3609.98|3612.48|3610.98|3611.48|3609.98|714
1658769300000|2022-07-25 17:15:00|3610.48|3608.98|3611.48|3609.98|3611.48|3609.98|3610.48|3608.98|725
1658769600000|2022-07-25 17:20:00|3610.98|3609.48|3609.48|3607.98|3611.48|3609.98|3608.48|3606.98|332
1658769900000|2022-07-25 17:25:00|3608.48|3606.98|3606.48|3604.98|3609.48|3607.98|3606.48|3604.98|791
1658770200000|2022-07-25 17:30:00|3607.48|3605.98|3606.98|3605.48|3607.98|3606.48|3606.48|3604.98|582
1658770500000|2022-07-25 17:35:00|3606.48|3604.98|3603.48|3601.98|3607.48|3605.98|3602.48|3600.98|625
1658770800000|2022-07-25 17:40:00|3602.48|3600.98|3603.48|3601.98|3604.48|3602.98|3602.48|3600.98|372
1658771100000|2022-07-25 17:45:00|3602.48|3600.98|3601.48|3599.98|3603.48|3601.98|3601.48|3599.98|1578
1658771400000|2022-07-25 17:50:00|3600.48|3598.98|3600.48|3598.98|3601.48|3599.98|3599.48|3597.98|753
1658771700000|2022-07-25 17:55:00|3599.48|3597.98|3600.48|3598.98|3601.48|3599.98|3599.48|3597.98|373
1658772000000|2022-07-25 18:00:00|3599.48|3597.98|3598.48|3596.98|3600.48|3598.98|3598.48|3596.98|274
1658772300000|2022-07-25 18:05:00|3599.48|3597.98|3599.48|3597.98|3601.48|3599.98|3598.48|3596.98|756
1658772600000|2022-07-25 18:10:00|3600.48|3598.98|3600.48|3598.98|3600.48|3598.98|3599.48|3597.98|455
1658772900000|2022-07-25 18:15:00|3599.48|3597.98|3597.48|3595.98|3600.48|3598.98|3597.48|3595.98|692
1658773200000|2022-07-25 18:20:00|3598.48|3596.98|3598.48|3596.98|3599.48|3597.98|3596.48|3594.98|366
1658773500000|2022-07-25 18:25:00|3597.48|3595.98|3597.48|3595.98|3598.48|3596.98|3596.48|3594.98|548
1658773800000|2022-07-25 18:30:00|3596.48|3594.98|3598.48|3596.98|3598.48|3596.98|3596.48|3594.98|342
1658774100000|2022-07-25 18:35:00|3597.48|3595.98|3599.48|3597.98|3600.48|3598.98|3597.48|3595.98|628
1658774400000|2022-07-25 18:40:00|3600.48|3598.98|3600.48|3598.98|3600.48|3598.98|3599.48|3597.98|137
1658774700000|2022-07-25 18:45:00|3599.48|3597.98|3597.48|3595.98|3600.48|3598.98|3596.48|3594.98|571
1658775000000|2022-07-25 18:50:00|3596.48|3594.98|3596.48|3594.98|3596.48|3594.98|3595.48|3593.98|783
1658775300000|2022-07-25 18:55:00|3595.48|3593.98|3595.48|3593.98|3597.48|3595.98|3594.48|3592.98|761
1658775600000|2022-07-25 19:00:00|3594.48|3592.98|3593.48|3591.98|3596.48|3594.98|3592.48|3590.98|990
1658775900000|2022-07-25 19:05:00|3592.48|3590.98|3594.48|3592.98|3594.48|3592.98|3591.48|3589.98|1106
1658776200000|2022-07-25 19:10:00|3593.48|3591.98|3594.48|3592.98|3594.48|3592.98|3593.48|3591.98|1095
1658776500000|2022-07-25 19:15:00|3593.48|3591.98|3595.48|3593.98|3595.48|3593.98|3593.48|3591.98|1021
1658776800000|2022-07-25 19:20:00|3594.48|3592.98|3597.48|3595.98|3598.48|3596.98|3594.48|3592.98|507
1658777100000|2022-07-25 19:25:00|3598.48|3596.98|3593.48|3591.98|3598.48|3596.98|3593.48|3591.98|985
1658777400000|2022-07-25 19:30:00|3594.48|3592.98|3594.48|3592.98|3595.48|3593.98|3593.48|3591.98|1481
1658777700000|2022-07-25 19:35:00|3595.48|3593.98|3599.48|3597.98|3599.48|3597.98|3594.48|3592.98|805
1658778000000|2022-07-25 19:40:00|3598.48|3596.98|3599.48|3597.98|3600.48|3598.98|3598.48|3596.98|804
1658778300000|2022-07-25 19:45:00|3600.48|3598.98|3601.48|3599.98|3601.48|3599.98|3599.48|3597.98|1384
1658778600000|2022-07-25 19:50:00|3602.48|3600.98|3605.48|3603.98|3605.48|3603.98|3601.48|3599.98|3458
1658778900000|2022-07-25 19:55:00|3606.48|3604.98|3607.48|3605.98|3608.48|3606.98|3605.48|3603.98|3446
1658779200000|2022-07-25 20:00:00|3608.63|3605.63|3612.93|3609.93|3613.33|3610.33|3608.63|3605.63|13304
1658779500000|2022-07-25 20:05:00|3612.73|3609.73|3612.13|3609.13|3612.73|3609.73|3611.63|3608.63|0
1658779800000|2022-07-25 20:10:00|3611.93|3608.93|3611.63|3608.63|3612.73|3609.73|3611.03|3608.03|0
1658780100000|2022-07-25 20:15:00|3611.93|3608.93|3603.73|3600.73|3612.73|3609.73|3602.73|3599.73|0
1658780400000|2022-07-25 20:20:00|3603.63|3600.63|3603.53|3600.53|3606.43|3603.43|3602.43|3599.43|0
1658780700000|2022-07-25 20:25:00|3603.33|3600.33|3602.73|3599.73|3604.33|3601.33|3602.53|3599.53|0
1658781000000|2022-07-25 20:30:00|3602.63|3599.63|3602.53|3599.53|3603.33|3600.33|3601.43|3598.43|0
1658781300000|2022-07-25 20:35:00|3602.73|3599.73|3602.93|3599.93|3603.33|3600.33|3602.13|3599.13|0
1658781600000|2022-07-25 20:40:00|3602.83|3599.83|3603.73|3600.73|3603.73|3600.73|3602.73|3599.73|0
1658781900000|2022-07-25 20:45:00|3603.93|3600.93|3603.73|3600.73|3604.13|3601.13|3603.53|3600.53|0
1658782200000|2022-07-25 20:50:00|3603.63|3600.63|3602.73|3599.73|3604.13|3601.13|3602.13|3599.13|0
1658782500000|2022-07-25 20:55:00|3602.53|3599.53|3602.13|3599.13|3603.33|3600.33|3601.63|3598.63|0
1658782800000|2022-07-25 21:00:00|3602.03|3599.03|3602.13|3599.13|3602.13|3599.13|3601.93|3598.93|0
1658783100000|2022-07-25 21:05:00|3601.93|3598.93|3600.43|3597.43|3601.93|3598.93|3600.33|3597.33|0
1658783400000|2022-07-25 21:10:00|3600.23|3597.23|3598.33|3595.33|3600.53|3597.53|3598.33|3595.33|0
1658783700000|2022-07-25 21:15:00|3598.13|3595.13|3597.73|3594.73|3598.13|3595.13|3597.53|3594.53|0
1658784000000|2022-07-25 21:20:00|3597.53|3594.53|3598.03|3595.03|3598.13|3595.13|3597.43|3594.43|0
1658784300000|2022-07-25 21:25:00|3598.13|3595.13|3597.93|3594.93|3598.13|3595.13|3597.43|3594.43|0
1658784600000|2022-07-25 21:30:00|3598.03|3595.03|3596.03|3593.03|3598.03|3595.03|3596.03|3593.03|0
1658784900000|2022-07-25 21:35:00|3596.13|3593.13|3595.33|3592.33|3596.13|3593.13|3595.13|3592.13|0
1658785200000|2022-07-25 21:40:00|3595.23|3592.23|3594.93|3591.93|3595.33|3592.33|3594.43|3591.43|0
1658785500000|2022-07-25 21:45:00|3595.13|3592.13|3595.43|3592.43|3595.43|3592.43|3594.03|3591.03|0
1658785800000|2022-07-25 21:50:00|3595.63|3592.63|3596.03|3593.03|3596.33|3593.33|3595.43|3592.43|0
1658786100000|2022-07-25 21:55:00|3595.93|3592.93|3596.23|3593.23|3596.73|3593.73|3595.83|3592.83|0
1658786400000|2022-07-25 22:00:00|3598.13|3595.13|3598.73|3595.73|3599.63|3596.63|3597.33|3594.33|0
1658786700000|2022-07-25 22:05:00|3598.93|3595.93|3599.23|3596.23|3599.63|3596.63|3598.83|3595.83|0
1658787000000|2022-07-25 22:10:00|3599.43|3596.43|3599.23|3596.23|3599.83|3596.83|3598.23|3595.23|0
1658787300000|2022-07-25 22:15:00|3599.43|3596.43|3600.23|3597.23|3600.63|3597.63|3599.43|3596.43|0
1658787600000|2022-07-25 22:20:00|3600.03|3597.03|3599.23|3596.23|3600.23|3597.23|3599.23|3596.23|0
1658787900000|2022-07-25 22:25:00|3599.03|3596.03|3598.63|3595.63|3599.03|3596.03|3598.43|3595.43|0
1658788200000|2022-07-25 22:30:00|3598.43|3595.43|3600.83|3597.83|3601.43|3598.43|3598.03|3595.03|0
1658788500000|2022-07-25 22:35:00|3600.93|3597.93|3601.23|3598.23|3602.23|3599.23|3600.93|3597.93|0
1658788800000|2022-07-25 22:40:00|3601.43|3598.43|3601.03|3598.03|3601.43|3598.43|3600.63|3597.63|0
1658789100000|2022-07-25 22:45:00|3601.23|3598.23|3600.43|3597.43|3601.23|3598.23|3600.23|3597.23|0
1658789400000|2022-07-25 22:50:00|3600.33|3597.33|3600.03|3597.03|3600.33|3597.33|3599.73|3596.73|0
1658789700000|2022-07-25 22:55:00|3599.83|3596.83|3601.43|3598.43|3601.63|3598.63|3599.63|3596.63|0
1658790000000|2022-07-25 23:00:00|3601.23|3598.23|3601.43|3598.43|3601.43|3598.43|3600.63|3597.63|0
1658790300000|2022-07-25 23:05:00|3601.53|3598.53|3600.43|3597.43|3601.53|3598.53|3600.43|3597.43|0
1658790600000|2022-07-25 23:10:00|3600.63|3597.63|3600.43|3597.43|3600.83|3597.83|3600.03|3597.03|0
1658790900000|2022-07-25 23:15:00|3600.33|3597.33|3600.23|3597.23|3600.33|3597.33|3599.83|3596.83|0
1658791200000|2022-07-25 23:20:00|3600.33|3597.33|3600.23|3597.23|3600.33|3597.33|3599.83|3596.83|0
1658791500000|2022-07-25 23:25:00|3600.03|3597.03|3598.13|3595.13|3600.03|3597.03|3597.93|3594.93|0
1658791800000|2022-07-25 23:30:00|3597.93|3594.93|3599.03|3596.03|3599.03|3596.03|3597.33|3594.33|0
1658792100000|2022-07-25 23:35:00|3598.83|3595.83|3597.93|3594.93|3598.83|3595.83|3597.53|3594.53|0
1658792400000|2022-07-25 23:40:00|3597.83|3594.83|3597.73|3594.73|3597.93|3594.93|3597.13|3594.13|0
1658792700000|2022-07-25 23:45:00|3598.33|3595.33|3598.53|3595.53|3599.03|3596.03|3597.93|3594.93|0
1658793000000|2022-07-25 23:50:00|3598.43|3595.43|3598.33|3595.33|3599.03|3596.03|3597.83|3594.83|0
1658793300000|2022-07-25 23:55:00|3598.53|3595.53|3599.43|3596.43|3599.63|3596.63|3598.33|3595.33|0
1658793600000|2022-07-26 00:00:00|3599.23|3596.23|3600.23|3597.23|3600.43|3597.43|3598.73|3595.73|0
1658793900000|2022-07-26 00:05:00|3600.43|3597.43|3599.93|3596.93|3601.03|3598.03|3598.53|3595.53|0
1658794200000|2022-07-26 00:10:00|3599.83|3596.83|3596.73|3593.73|3600.43|3597.43|3596.53|3593.53|0
1658794500000|2022-07-26 00:15:00|3596.53|3593.53|3593.73|3591.73|3596.53|3593.73|3588.73|3586.73|529
1658794800000|2022-07-26 00:20:00|3592.73|3590.73|3591.73|3589.73|3593.23|3591.23|3590.73|3588.73|152
1658795100000|2022-07-26 00:25:00|3592.73|3590.73|3593.73|3591.73|3594.73|3592.73|3592.23|3590.23|55
1658795400000|2022-07-26 00:30:00|3594.73|3592.73|3590.73|3588.73|3594.73|3592.73|3590.73|3588.73|170
1658795700000|2022-07-26 00:35:00|3591.23|3589.23|3592.73|3590.73|3592.73|3590.73|3589.73|3587.73|288
1658796000000|2022-07-26 00:40:00|3593.23|3591.23|3591.73|3589.73|3593.73|3591.73|3591.73|3589.73|242
1658796300000|2022-07-26 00:45:00|3592.73|3590.73|3590.73|3588.73|3592.73|3590.73|3589.73|3587.73|608
1658796600000|2022-07-26 00:50:00|3590.23|3588.23|3589.73|3587.73|3590.73|3588.73|3589.73|3587.73|125
1658796900000|2022-07-26 00:55:00|3588.73|3586.73|3590.73|3588.73|3591.73|3589.73|3588.73|3586.73|131
1658797200000|2022-07-26 01:00:00|3591.23|3589.23|3591.73|3589.73|3592.73|3590.73|3590.73|3588.73|74
1658797500000|2022-07-26 01:05:00|3592.73|3590.73|3592.73|3590.73|3592.73|3590.73|3590.73|3588.73|189
1658797800000|2022-07-26 01:10:00|3593.73|3591.73|3593.73|3591.73|3593.73|3591.73|3592.73|3590.73|100
1658798100000|2022-07-26 01:15:00|3593.23|3591.23|3593.73|3591.73|3593.73|3591.73|3591.73|3589.73|370
1658798400000|2022-07-26 01:20:00|3594.73|3592.73|3594.73|3592.73|3595.73|3593.73|3594.73|3592.73|147
1658798700000|2022-07-26 01:25:00|3595.73|3593.73|3596.73|3594.73|3596.73|3594.73|3595.73|3593.73|82
1658799000000|2022-07-26 01:30:00|3595.73|3593.73|3594.73|3592.73|3596.73|3594.73|3594.73|3592.73|188
1658799300000|2022-07-26 01:35:00|3595.23|3593.23|3593.73|3591.73|3595.73|3593.73|3593.73|3591.73|288
1658799600000|2022-07-26 01:40:00|3594.23|3592.23|3596.73|3594.73|3597.73|3595.73|3593.73|3591.73|35
1658799900000|2022-07-26 01:45:00|3595.73|3593.73|3593.73|3591.73|3595.73|3593.73|3592.73|3590.73|57
1658800200000|2022-07-26 01:50:00|3592.73|3590.73|3593.73|3591.73|3593.73|3591.73|3592.73|3590.73|37
1658800500000|2022-07-26 01:55:00|3592.73|3590.73|3592.73|3590.73|3592.73|3590.73|3591.73|3589.73|36
1658800800000|2022-07-26 02:00:00|3591.73|3589.73|3590.73|3588.73|3591.73|3589.73|3589.73|3587.73|172
1658801100000|2022-07-26 02:05:00|3589.73|3587.73|3592.73|3590.73|3592.73|3590.73|3589.73|3587.73|82
1658801400000|2022-07-26 02:10:00|3593.23|3591.23|3593.73|3591.73|3593.73|3591.73|3592.73|3590.73|21
1658801700000|2022-07-26 02:15:00|3594.73|3592.73|3594.73|3592.73|3594.73|3592.73|3594.73|3592.73|176
1658802000000|2022-07-26 02:20:00|3593.73|3591.73|3595.73|3593.73|3595.73|3593.73|3593.73|3591.73|95
1658802300000|2022-07-26 02:25:00|3596.73|3594.73|3594.73|3592.73|3596.73|3594.73|3594.73|3592.73|76
1658802600000|2022-07-26 02:30:00|3593.73|3591.73|3595.73|3593.73|3595.73|3593.73|3593.73|3591.73|22
1658802900000|2022-07-26 02:35:00|3596.73|3594.73|3597.73|3595.73|3598.73|3596.73|3596.73|3594.73|79
1658803200000|2022-07-26 02:40:00|3598.23|3596.23|3598.73|3596.73|3598.73|3596.73|3597.73|3595.73|68
1658803500000|2022-07-26 02:45:00|3599.73|3597.73|3599.73|3597.73|3599.73|3597.73|3599.73|3597.73|35
1658803800000|2022-07-26 02:50:00|3600.73|3598.73|3598.73|3596.73|3600.73|3598.73|3598.73|3596.73|68
1658804100000|2022-07-26 02:55:00|3598.23|3596.23|3597.73|3595.73|3598.73|3596.73|3597.73|3595.73|61
1658804400000|2022-07-26 03:00:00|3598.23|3596.23|3597.73|3595.73|3598.73|3596.73|3597.23|3595.23|58
1658804700000|2022-07-26 03:05:00|3598.73|3596.73|3597.73|3595.73|3599.73|3597.73|3597.73|3595.73|113
1658805000000|2022-07-26 03:10:00|3598.23|3596.23|3598.73|3596.73|3599.23|3597.23|3597.73|3595.73|62
1658805300000|2022-07-26 03:15:00|3599.73|3597.73|3599.73|3597.73|3599.73|3597.73|3598.73|3596.73|69
1658805600000|2022-07-26 03:20:00|3598.73|3596.73|3599.73|3597.73|3599.73|3597.73|3598.73|3596.73|16
1658805900000|2022-07-26 03:25:00|3598.73|3596.73|3599.73|3597.73|3599.73|3597.73|3598.73|3596.73|25
1658806200000|2022-07-26 03:30:00|3600.23|3598.23|3599.73|3597.73|3600.73|3598.73|3599.73|3597.73|76
1658806500000|2022-07-26 03:35:00|3600.23|3598.23|3599.73|3597.73|3600.73|3598.73|3599.23|3597.23|58
1658806800000|2022-07-26 03:40:00|3598.73|3596.73|3599.73|3597.73|3599.73|3597.73|3597.73|3595.73|101
1658807100000|2022-07-26 03:45:00|3598.73|3596.73|3598.23|3596.23|3598.73|3596.73|3597.73|3595.73|58
1658807400000|2022-07-26 03:50:00|3598.73|3596.73|3598.73|3596.73|3598.73|3596.73|3597.73|3595.73|61
1658807700000|2022-07-26 03:55:00|||||||||63
1658808000000|2022-07-26 04:00:00|3597.73|3595.73|3598.73|3596.73|3598.73|3596.73|3597.73|3595.73|61
1658808300000|2022-07-26 04:05:00|3597.73|3595.73|3598.73|3596.73|3598.73|3596.73|3597.73|3595.73|39
1658808600000|2022-07-26 04:10:00|3598.23|3596.23|3597.73|3595.73|3598.23|3596.23|3597.73|3595.73|32
1658808900000|2022-07-26 04:15:00|3597.23|3595.23|3596.73|3594.73|3597.23|3595.23|3596.73|3594.73|46
1658809200000|2022-07-26 04:20:00|3595.73|3593.73|3596.73|3594.73|3596.73|3594.73|3595.73|3593.73|133
1658809500000|2022-07-26 04:25:00|3595.73|3593.73|3595.73|3593.73|3596.73|3594.73|3595.73|3593.73|30
1658809800000|2022-07-26 04:30:00|3596.23|3594.23|3596.73|3594.73|3596.73|3594.73|3596.23|3594.23|8
1658810100000|2022-07-26 04:35:00|3596.23|3594.23|3595.73|3593.73|3596.73|3594.73|3595.73|3593.73|102
1658810400000|2022-07-26 04:40:00|3596.23|3594.23|3596.73|3594.73|3596.73|3594.73|3595.73|3593.73|23
1658810700000|2022-07-26 04:45:00|||||||||9
1658811000000|2022-07-26 04:50:00|3597.73|3595.73|3598.23|3596.23|3598.73|3596.73|3597.73|3595.73|149
1658811300000|2022-07-26 04:55:00|3597.73|3595.73|3598.73|3596.73|3598.73|3596.73|3597.73|3595.73|128
1658811600000|2022-07-26 05:00:00|3598.23|3596.23|3599.73|3597.73|3599.73|3597.73|3597.73|3595.73|107
1658811900000|2022-07-26 05:05:00|3598.73|3596.73|3597.73|3595.73|3599.73|3597.73|3596.73|3594.73|211
1658812200000|2022-07-26 05:10:00|3598.23|3596.23|3596.73|3594.73|3598.73|3596.73|3595.73|3593.73|123
1658812500000|2022-07-26 05:15:00|3595.73|3593.73|3594.73|3592.73|3595.73|3593.73|3593.73|3591.73|188
1658812800000|2022-07-26 05:20:00|3595.73|3593.73|3595.73|3593.73|3596.23|3594.23|3594.73|3592.73|68
1658813100000|2022-07-26 05:25:00|3596.73|3594.73|3595.73|3593.73|3596.73|3594.73|3595.73|3593.73|89
1658813400000|2022-07-26 05:30:00|3594.73|3592.73|3595.73|3593.73|3595.73|3593.73|3594.73|3592.73|137
1658813700000|2022-07-26 05:35:00|3596.73|3594.73|3594.73|3592.73|3596.73|3594.73|3594.73|3592.73|259
1658814000000|2022-07-26 05:40:00|3595.23|3593.23|3595.73|3593.73|3595.73|3593.73|3594.73|3592.73|86
1658814300000|2022-07-26 05:45:00|3595.23|3593.23|3595.73|3593.73|3596.73|3594.73|3595.23|3593.23|151
1658814600000|2022-07-26 05:50:00|3596.23|3594.23|3597.73|3595.73|3597.73|3595.73|3595.73|3593.73|93
1658814900000|2022-07-26 05:55:00|3596.73|3594.73|3596.73|3594.73|3597.73|3595.73|3596.73|3594.73|170
1658815200000|2022-07-26 06:00:00|3596.48|3594.98|3596.48|3594.98|3598.48|3596.98|3595.48|3593.98|772
1658815500000|2022-07-26 06:05:00|3595.48|3593.98|3595.48|3593.98|3597.48|3595.98|3595.48|3593.98|456
1658815800000|2022-07-26 06:10:00|3594.48|3592.98|3595.48|3593.98|3596.48|3594.98|3594.48|3592.98|789
1658816100000|2022-07-26 06:15:00|3594.48|3592.98|3593.48|3591.98|3594.48|3592.98|3592.48|3590.98|840
1658816400000|2022-07-26 06:20:00|3594.48|3592.98|3594.48|3592.98|3594.98|3593.48|3593.48|3591.98|393
1658816700000|2022-07-26 06:25:00|3595.48|3593.98|3595.48|3593.98|3596.48|3594.98|3594.48|3592.98|748
1658817000000|2022-07-26 06:30:00|3594.48|3592.98|3591.48|3589.98|3595.48|3593.98|3591.48|3589.98|1599
1658817300000|2022-07-26 06:35:00|3590.48|3588.98|3594.48|3592.98|3595.48|3593.98|3589.48|3587.98|812
1658817600000|2022-07-26 06:40:00|3594.98|3593.48|3593.48|3591.98|3595.48|3593.98|3592.48|3590.98|637
1658817900000|2022-07-26 06:45:00|3594.48|3592.98|3592.48|3590.98|3594.48|3592.98|3591.48|3589.98|562
1658818200000|2022-07-26 06:50:00|3591.48|3589.98|3588.48|3586.98|3592.48|3590.98|3588.48|3586.98|1519
1658818500000|2022-07-26 06:55:00|3589.48|3587.98|3592.48|3590.98|3592.48|3590.98|3588.48|3586.98|2262
1658818800000|2022-07-26 07:00:00|3593.48|3591.98|3597.48|3595.98|3600.48|3598.98|3590.48|3588.98|11910
1658819100000|2022-07-26 07:05:00|3598.48|3596.98|3593.48|3591.98|3599.48|3597.98|3592.48|3590.98|8896
1658819400000|2022-07-26 07:10:00|3594.48|3592.98|3589.48|3587.98|3595.48|3593.98|3589.48|3587.98|6532
1658819700000|2022-07-26 07:15:00|3588.48|3586.98|3596.48|3594.98|3596.48|3594.98|3588.48|3586.98|10298
1658820000000|2022-07-26 07:20:00|3597.48|3595.98|3594.48|3592.98|3597.48|3595.98|3592.48|3590.98|5714
1658820300000|2022-07-26 07:25:00|3595.48|3593.98|3597.48|3595.98|3600.98|3599.48|3595.48|3593.98|6086
1658820600000|2022-07-26 07:30:00|3596.48|3594.98|3597.48|3595.98|3600.48|3598.98|3595.48|3593.98|7760
1658820900000|2022-07-26 07:35:00|3596.48|3594.98|3597.48|3595.98|3598.48|3596.98|3595.48|3593.98|5082
1658821200000|2022-07-26 07:40:00|3597.68|3596.18|3596.68|3595.18|3599.68|3598.18|3595.68|3594.18|3928
1658821500000|2022-07-26 07:45:00|3595.68|3594.18|3598.18|3596.68|3598.68|3597.18|3593.68|3592.18|11870
1658821800000|2022-07-26 07:50:00|3598.68|3597.18|3599.68|3598.18|3601.68|3600.18|3598.68|3597.18|8690
1658822100000|2022-07-26 07:55:00|3600.68|3599.18|3598.68|3597.18|3601.68|3600.18|3597.68|3596.18|7394
1658822400000|2022-07-26 08:00:00|3597.68|3596.18|3598.68|3597.18|3599.68|3598.18|3595.18|3593.68|3491
1658822700000|2022-07-26 08:05:00|3599.68|3598.18|3595.68|3594.18|3599.68|3598.18|3594.68|3593.18|4397
1658823000000|2022-07-26 08:10:00|3596.68|3595.18|3595.68|3594.18|3597.68|3596.18|3594.68|3593.18|2348
1658823300000|2022-07-26 08:15:00|3594.68|3593.18|3597.68|3596.18|3597.68|3596.18|3593.68|3592.18|5757
1658823600000|2022-07-26 08:20:00|3598.68|3597.18|3599.68|3598.18|3600.68|3599.18|3596.68|3595.18|4075
1658823900000|2022-07-26 08:25:00|3598.68|3597.18|3599.68|3598.18|3601.68|3600.18|3598.68|3597.18|4173
1658824200000|2022-07-26 08:30:00|3598.68|3597.18|3601.68|3600.18|3603.68|3602.18|3598.68|3597.18|2168
1658824500000|2022-07-26 08:35:00|3600.68|3599.18|3601.68|3600.18|3601.68|3600.18|3598.68|3597.18|3885
1658824800000|2022-07-26 08:40:00|3600.68|3599.18|3603.68|3602.18|3603.68|3602.18|3600.68|3599.18|2618
1658825100000|2022-07-26 08:45:00|3602.68|3601.18|3601.68|3600.18|3604.68|3603.18|3600.68|3599.18|3132
1658825400000|2022-07-26 08:50:00|3602.68|3601.18|3602.68|3601.18|3602.68|3601.18|3599.68|3598.18|3668
1658825700000|2022-07-26 08:55:00|3601.68|3600.18|3598.68|3597.18|3602.68|3601.18|3598.68|3597.18|4369
1658826000000|2022-07-26 09:00:00|3599.68|3598.18|3604.68|3603.18|3604.68|3603.18|3598.68|3597.18|2835
1658826300000|2022-07-26 09:05:00|3604.18|3602.68|3601.68|3600.18|3605.68|3604.18|3601.68|3600.18|5305
1658826600000|2022-07-26 09:10:00|3602.68|3601.18|3600.68|3599.18|3602.68|3601.18|3598.68|3597.18|3402
1658826900000|2022-07-26 09:15:00|3601.68|3600.18|3599.68|3598.18|3601.68|3600.18|3598.68|3597.18|2343
1658827200000|2022-07-26 09:20:00|3598.68|3597.18|3600.68|3599.18|3601.68|3600.18|3598.68|3597.18|4191
1658827500000|2022-07-26 09:25:00|3601.68|3600.18|3597.68|3596.18|3601.68|3600.18|3596.68|3595.18|2098
1658827800000|2022-07-26 09:30:00|3596.68|3595.18|3595.68|3594.18|3598.68|3597.18|3595.68|3594.18|1955
1658828100000|2022-07-26 09:35:00|3596.18|3594.68|3596.68|3595.18|3596.68|3595.18|3592.68|3591.18|1760
1658828400000|2022-07-26 09:40:00|3595.68|3594.18|3597.68|3596.18|3598.68|3597.18|3595.68|3594.18|3577
1658828700000|2022-07-26 09:45:00|3596.68|3595.18|3598.68|3597.18|3601.68|3600.18|3596.68|3595.18|2384
1658829000000|2022-07-26 09:50:00|3599.68|3598.18|3600.68|3599.18|3600.68|3599.18|3599.68|3598.18|2473
1658829300000|2022-07-26 09:55:00|3599.68|3598.18|3599.68|3598.18|3600.68|3599.18|3598.68|3597.18|1887
1658829600000|2022-07-26 10:00:00|3598.68|3597.18|3599.68|3598.18|3600.68|3599.18|3598.68|3597.18|1353
1658829900000|2022-07-26 10:05:00|3598.68|3597.18|3598.68|3597.18|3606.68|3605.18|3596.68|3595.18|8346
1658830200000|2022-07-26 10:10:00|3597.68|3596.18|3593.68|3592.18|3599.68|3598.18|3593.68|3592.18|2845
1658830500000|2022-07-26 10:15:00|3594.68|3593.18|3591.68|3590.18|3595.68|3594.18|3591.68|3590.18|3182
1658830800000|2022-07-26 10:20:00|3590.68|3589.18|3585.68|3584.18|3591.68|3590.18|3583.68|3582.18|7029
1658831100000|2022-07-26 10:25:00|3584.68|3583.18|3584.68|3583.18|3587.68|3586.18|3582.68|3581.18|7191
1658831400000|2022-07-26 10:30:00|3583.68|3582.18|3580.68|3579.18|3586.68|3585.18|3580.68|3579.18|4482
1658831700000|2022-07-26 10:35:00|3581.68|3580.18|3578.68|3577.18|3581.68|3580.18|3577.68|3576.18|9951
1658832000000|2022-07-26 10:40:00|3579.68|3578.18|3580.68|3579.18|3580.68|3579.18|3574.68|3573.18|4818
1658832300000|2022-07-26 10:45:00|3581.68|3580.18|3582.68|3581.18|3582.68|3581.18|3579.68|3578.18|2016
1658832600000|2022-07-26 10:50:00|3581.68|3580.18|3582.68|3581.18|3583.68|3582.18|3578.68|3577.18|2714
1658832900000|2022-07-26 10:55:00|3583.68|3582.18|3580.68|3579.18|3583.68|3582.18|3579.68|3578.18|3948
1658833200000|2022-07-26 11:00:00|3579.68|3578.18|3584.68|3583.18|3584.68|3583.18|3576.68|3575.18|2986
1658833500000|2022-07-26 11:05:00|3583.68|3582.18|3583.68|3582.18|3586.68|3585.18|3582.68|3581.18|3085
1658833800000|2022-07-26 11:10:00|3584.68|3583.18|3583.68|3582.18|3585.68|3584.18|3580.68|3579.18|1315
1658834100000|2022-07-26 11:15:00|3582.68|3581.18|3583.68|3582.18|3585.68|3584.18|3582.18|3580.68|2238
1658834400000|2022-07-26 11:20:00|3584.68|3583.18|3583.68|3582.18|3587.68|3586.18|3583.68|3582.18|2329
1658834700000|2022-07-26 11:25:00|3582.68|3581.18|3586.68|3585.18|3588.68|3587.18|3582.68|3581.18|2720
1658835000000|2022-07-26 11:30:00|3587.68|3586.18|3588.68|3587.18|3589.68|3588.18|3587.68|3586.18|2276
1658835300000|2022-07-26 11:35:00|3587.68|3586.18|3590.68|3589.18|3591.68|3590.18|3587.68|3586.18|2818
1658835600000|2022-07-26 11:40:00|3589.96|3588.46|3588.96|3587.46|3590.96|3589.46|3586.96|3585.46|2332
1658835900000|2022-07-26 11:45:00|3589.96|3588.46|3589.96|3588.46|3589.96|3588.46|3587.96|3586.46|1971
1658836200000|2022-07-26 11:50:00|3590.96|3589.46|3588.96|3587.46|3590.96|3589.46|3588.96|3587.46|1947
1658836500000|2022-07-26 11:55:00|3587.96|3586.46|3587.96|3586.46|3588.96|3587.46|3585.96|3584.46|2933
1658836800000|2022-07-26 12:00:00|3586.96|3585.46|3589.96|3588.46|3589.96|3588.46|3586.96|3585.46|2528
1658837100000|2022-07-26 12:05:00|3588.96|3587.46|3588.96|3587.46|3589.96|3588.46|3587.96|3586.46|3819
1658837400000|2022-07-26 12:10:00|3589.96|3588.46|3589.96|3588.46|3590.96|3589.46|3588.96|3587.46|2216
1658837700000|2022-07-26 12:15:00|3590.96|3589.46|3586.96|3585.46|3591.96|3590.46|3585.96|3584.46|4947
1658838000000|2022-07-26 12:20:00|3585.96|3584.46|3589.96|3588.46|3590.96|3589.46|3585.96|3584.46|4286
1658838300000|2022-07-26 12:25:00|3588.96|3587.46|3589.96|3588.46|3591.96|3590.46|3588.96|3587.46|1934
1658838600000|2022-07-26 12:30:00|3590.96|3589.46|3590.96|3589.46|3591.96|3590.46|3589.96|3588.46|2104
1658838900000|2022-07-26 12:35:00|3591.96|3590.46|3592.96|3591.46|3596.96|3595.46|3590.96|3589.46|4210
1658839200000|2022-07-26 12:40:00|3593.96|3592.46|3589.96|3588.46|3593.96|3592.46|3589.96|3588.46|1755
1658839500000|2022-07-26 12:45:00|3590.96|3589.46|3587.96|3586.46|3590.96|3589.46|3587.96|3586.46|3068
1658839800000|2022-07-26 12:50:00|3586.96|3585.46|3585.96|3584.46|3587.96|3586.46|3585.46|3583.96|3124
1658840100000|2022-07-26 12:55:00|3586.96|3585.46|3586.96|3585.46|3587.96|3586.46|3585.96|3584.46|3242
1658840400000|2022-07-26 13:00:00|3587.96|3586.46|3584.96|3583.46|3587.96|3586.46|3569.96|3568.46|27661
1658840700000|2022-07-26 13:05:00|3585.96|3584.46|3577.96|3576.46|3586.96|3585.46|3577.96|3576.46|4438
1658841000000|2022-07-26 13:10:00|3578.46|3576.96|3575.96|3574.46|3579.96|3578.46|3574.96|3573.46|4047
1658841300000|2022-07-26 13:15:00|3576.96|3575.46|3573.96|3572.46|3576.96|3575.46|3573.96|3572.46|8125
1658841600000|2022-07-26 13:20:00|3574.96|3573.46|3572.96|3571.46|3575.96|3574.46|3572.96|3571.46|6149
1658841900000|2022-07-26 13:25:00|3573.96|3572.46|3576.96|3575.46|3577.96|3576.46|3571.96|3570.46|5716
1658842200000|2022-07-26 13:30:00|3575.96|3574.46|3574.96|3573.46|3580.96|3579.46|3573.96|3572.46|6266
1658842500000|2022-07-26 13:35:00|3573.96|3572.46|3579.96|3578.46|3579.96|3578.46|3573.96|3572.46|5482
1658842800000|2022-07-26 13:40:00|3580.96|3579.46|3576.96|3575.46|3582.96|3581.46|3576.96|3575.46|8794
1658843100000|2022-07-26 13:45:00|3575.96|3574.46|3573.96|3572.46|3577.96|3576.46|3572.96|3571.46|5456
1658843400000|2022-07-26 13:50:00|3574.96|3573.46|3579.96|3578.46|3581.96|3580.46|3573.96|3572.46|7162
1658843700000|2022-07-26 13:55:00|3580.96|3579.46|3578.46|3576.96|3580.96|3579.46|3576.96|3575.46|4566
1658844000000|2022-07-26 14:00:00|3577.96|3576.46|3584.96|3583.46|3586.96|3585.46|3573.96|3572.46|6090
1658844300000|2022-07-26 14:05:00|3583.96|3582.46|3581.96|3580.46|3584.96|3583.46|3581.46|3579.96|6825
1658844600000|2022-07-26 14:10:00|3582.21|3580.71|3574.21|3572.71|3583.21|3581.71|3574.21|3572.71|5009
1658844900000|2022-07-26 14:15:00|3575.21|3573.71|3577.21|3575.71|3580.21|3578.71|3575.21|3573.71|6411
1658845200000|2022-07-26 14:20:00|3578.21|3576.71|3572.21|3570.71|3578.21|3576.71|3572.21|3570.71|6234
1658845500000|2022-07-26 14:25:00|3572.71|3571.21|3576.21|3574.71|3578.21|3576.71|3572.21|3570.71|10060
1658845800000|2022-07-26 14:30:00|3577.21|3575.71|3574.21|3572.71|3577.21|3575.71|3572.21|3570.71|6554
1658846100000|2022-07-26 14:35:00|3574.71|3573.21|3576.21|3574.71|3577.21|3575.71|3572.21|3570.71|6198
1658846400000|2022-07-26 14:40:00|3575.21|3573.71|3578.21|3576.71|3580.21|3578.71|3575.21|3573.71|5908
1658846700000|2022-07-26 14:45:00|3579.21|3577.71|3582.21|3580.71|3582.21|3580.71|3579.21|3577.71|5495
1658847000000|2022-07-26 14:50:00|3581.21|3579.71|3582.21|3580.71|3584.21|3582.71|3581.21|3579.71|7378
1658847300000|2022-07-26 14:55:00|3581.21|3579.71|3588.21|3586.71|3588.21|3586.71|3581.21|3579.71|5885
1658847600000|2022-07-26 15:00:00|3589.21|3587.71|3583.21|3581.71|3589.21|3587.71|3582.21|3580.71|7828
1658847900000|2022-07-26 15:05:00|3582.21|3580.71|3582.21|3580.71|3583.21|3581.71|3578.21|3576.71|5447
1658848200000|2022-07-26 15:10:00|3583.21|3581.71|3584.21|3582.71|3585.21|3583.71|3582.21|3580.71|4738
1658848500000|2022-07-26 15:15:00|3585.21|3583.71|3582.21|3580.71|3585.21|3583.71|3582.21|3580.71|5363
1658848800000|2022-07-26 15:20:00|3581.21|3579.71|3579.21|3577.71|3583.21|3581.71|3579.21|3577.71|8887
1658849100000|2022-07-26 15:25:00|3580.21|3578.71|3576.21|3574.71|3580.21|3578.71|3576.21|3574.71|22332
1658849400000|2022-07-26 15:30:00|3575.21|3573.71|3575.21|3573.71|3576.21|3574.71|3572.21|3570.71|34156
1658849700000|2022-07-26 15:35:00|3576.21|3574.71|3575.21|3573.71|3578.21|3576.71|3574.21|3572.71|21028
1658850000000|2022-07-26 15:40:00|3574.71|3573.21|3576.21|3574.71|3576.21|3574.71|3574.21|3572.71|6806
1658850300000|2022-07-26 15:45:00|3574.21|3572.71|3567.21|3565.71|3575.21|3573.71|3566.21|3564.71|24544
1658850600000|2022-07-26 15:50:00|3566.21|3564.71|3562.21|3560.71|3569.21|3567.71|3560.21|3558.71|11113
1658850900000|2022-07-26 15:55:00|3562.71|3561.21|3560.21|3558.71|3566.21|3564.71|3559.21|3557.71|6447
1658851200000|2022-07-26 16:00:00|3561.21|3559.71|3564.21|3562.71|3564.21|3562.71|3559.21|3557.71|4726
1658851500000|2022-07-26 16:05:00|3563.21|3561.71|3564.21|3562.71|3565.21|3563.71|3561.21|3559.71|2833
1658851800000|2022-07-26 16:10:00|3563.21|3561.71|3564.21|3562.71|3564.21|3562.71|3562.21|3560.71|2374
1658852100000|2022-07-26 16:15:00|3565.21|3563.71|3565.21|3563.71|3567.21|3565.71|3565.21|3563.71|2935
1658852400000|2022-07-26 16:20:00|3566.21|3564.71|3567.21|3565.71|3568.21|3566.71|3563.21|3561.71|1860
1658852700000|2022-07-26 16:25:00|3566.21|3564.71|3568.21|3566.71|3569.21|3567.71|3566.21|3564.71|1963
1658853000000|2022-07-26 16:30:00|3569.21|3567.71|3569.21|3567.71|3569.21|3567.71|3568.21|3566.71|1414
1658853300000|2022-07-26 16:35:00|3570.21|3568.71|3568.21|3566.71|3570.21|3568.71|3568.21|3566.71|1717
1658853600000|2022-07-26 16:40:00|3566.21|3564.71|3566.21|3564.71|3567.21|3565.71|3566.21|3564.71|1567
1658853900000|2022-07-26 16:45:00|3565.71|3564.21|3569.21|3567.71|3569.21|3567.71|3565.21|3563.71|743
1658854200000|2022-07-26 16:50:00|3568.71|3567.21|3571.21|3569.71|3571.21|3569.71|3568.21|3566.71|3271
1658854500000|2022-07-26 16:55:00|3570.71|3569.21|3571.21|3569.71|3573.21|3571.71|3570.21|3568.71|3802
1658854800000|2022-07-26 17:00:00|3570.21|3568.71|3574.21|3572.71|3574.21|3572.71|3569.21|3567.71|1321
1658855100000|2022-07-26 17:05:00|3573.21|3571.71|3575.21|3573.71|3575.21|3573.71|3573.21|3571.71|1097
1658855400000|2022-07-26 17:10:00|3574.71|3573.21|3573.21|3571.71|3577.21|3575.71|3573.21|3571.71|2632
1658855700000|2022-07-26 17:15:00|3572.21|3570.71|3571.21|3569.71|3573.21|3571.71|3570.71|3569.21|616
1658856000000|2022-07-26 17:20:00|3572.21|3570.71|3572.21|3570.71|3573.21|3571.71|3571.21|3569.71|1536
1658856300000|2022-07-26 17:25:00|3571.21|3569.71|3573.21|3571.71|3574.21|3572.71|3571.21|3569.71|1979
1658856600000|2022-07-26 17:30:00|3574.21|3572.71|3569.21|3567.71|3574.21|3572.71|3569.21|3567.71|1351
1658856900000|2022-07-26 17:35:00|3569.71|3568.21|3569.21|3567.71|3570.21|3568.71|3569.21|3567.71|407
1658857200000|2022-07-26 17:40:00|3569.71|3568.21|3569.21|3567.71|3570.21|3568.71|3568.21|3566.71|637
1658857500000|2022-07-26 17:45:00|3568.21|3566.71|3568.21|3566.71|3568.71|3567.21|3567.21|3565.71|272
1658857800000|2022-07-26 17:50:00|3569.21|3567.71|3569.21|3567.71|3570.21|3568.71|3568.21|3566.71|791
1658858100000|2022-07-26 17:55:00|3570.21|3568.71|3568.21|3566.71|3570.21|3568.71|3568.21|3566.71|624
1658858400000|2022-07-26 18:00:00|3569.21|3567.71|3573.21|3571.71|3574.21|3572.71|3569.21|3567.71|572
1658858700000|2022-07-26 18:05:00|3574.21|3572.71|3569.21|3567.71|3575.21|3573.71|3569.21|3567.71|1510
1658859000000|2022-07-26 18:10:00|3569.71|3568.21|3569.21|3567.71|3570.21|3568.71|3568.21|3566.71|571
1658859300000|2022-07-26 18:15:00|3570.21|3568.71|3567.21|3565.71|3570.21|3568.71|3566.21|3564.71|323
1658859600000|2022-07-26 18:20:00|3566.71|3565.21|3568.21|3566.71|3568.21|3566.71|3566.21|3564.71|433
1658859900000|2022-07-26 18:25:00|3567.71|3566.21|3564.21|3562.71|3567.71|3566.21|3564.21|3562.71|633
1658860200000|2022-07-26 18:30:00|3563.21|3561.71|3563.21|3561.71|3564.21|3562.71|3562.21|3560.71|694
1658860500000|2022-07-26 18:35:00|3563.71|3562.21|3562.21|3560.71|3564.21|3562.71|3562.21|3560.71|613
1658860800000|2022-07-26 18:40:00|3562.71|3561.21|3564.21|3562.71|3564.21|3562.71|3562.21|3560.71|337
1658861100000|2022-07-26 18:45:00|3563.71|3562.21|3564.21|3562.71|3565.21|3563.71|3563.21|3561.71|430
1658861400000|2022-07-26 18:50:00|3563.21|3561.71|3566.21|3564.71|3567.21|3565.71|3563.21|3561.71|451
1658861700000|2022-07-26 18:55:00|3565.21|3563.71|3567.21|3565.71|3567.21|3565.71|3565.21|3563.71|756
1658862000000|2022-07-26 19:00:00|3566.21|3564.71|3564.21|3562.71|3568.21|3566.71|3564.21|3562.71|725
1658862300000|2022-07-26 19:05:00|3565.21|3563.71|3562.21|3560.71|3565.21|3563.71|3562.21|3560.71|750
1658862600000|2022-07-26 19:10:00|3561.21|3559.71|3565.21|3563.71|3566.21|3564.71|3561.21|3559.71|1193
1658862900000|2022-07-26 19:15:00|3566.21|3564.71|3565.21|3563.71|3566.21|3564.71|3565.21|3563.71|291
1658863200000|2022-07-26 19:20:00|3566.21|3564.71|3566.21|3564.71|3567.21|3565.71|3565.21|3563.71|635
1658863500000|2022-07-26 19:25:00|3565.21|3563.71|3566.21|3564.71|3567.21|3565.71|3565.21|3563.71|308
1658863800000|2022-07-26 19:30:00|3567.21|3565.71|3567.21|3565.71|3568.21|3566.71|3565.21|3563.71|528
1658864100000|2022-07-26 19:35:00|3566.21|3564.71|3567.21|3565.71|3567.21|3565.71|3564.21|3562.71|905
1658864400000|2022-07-26 19:40:00|3568.21|3566.71|3565.21|3563.71|3568.21|3566.71|3564.21|3562.71|552
1658864700000|2022-07-26 19:45:00|3565.71|3564.21|3565.21|3563.71|3566.21|3564.71|3564.21|3562.71|823
1658865000000|2022-07-26 19:50:00|3565.71|3564.21|3568.21|3566.71|3569.21|3567.71|3564.21|3562.71|2857
1658865300000|2022-07-26 19:55:00|3569.21|3567.71|3563.21|3561.71|3569.21|3567.71|3563.21|3561.71|3713
1658865600000|2022-07-26 20:00:00|3563.86|3560.86|3564.56|3561.56|3575.16|3572.16|3558.96|3555.96|12555
1658865900000|2022-07-26 20:05:00|3564.46|3561.46|3572.26|3569.26|3572.86|3569.86|3564.36|3561.36|26
1658866200000|2022-07-26 20:10:00|3571.96|3568.96|3570.76|3567.76|3573.66|3570.66|3570.36|3567.36|0
1658866500000|2022-07-26 20:15:00|3570.96|3567.96|3570.96|3567.96|3572.56|3569.56|3569.86|3566.86|0
1658866800000|2022-07-26 20:20:00|3570.76|3567.76|3571.16|3568.16|3571.26|3568.26|3569.66|3566.66|0
1658867100000|2022-07-26 20:25:00|3570.96|3567.96|3571.26|3568.26|3571.46|3568.46|3569.86|3566.86|0
1658867400000|2022-07-26 20:30:00|3571.46|3568.46|3571.86|3568.86|3572.06|3569.06|3571.16|3568.16|0
1658867700000|2022-07-26 20:35:00|3572.06|3569.06|3572.96|3569.96|3574.26|3571.26|3571.86|3568.86|0
1658868000000|2022-07-26 20:40:00|3573.06|3570.06|3572.36|3569.36|3573.76|3570.76|3571.86|3568.86|0
1658868300000|2022-07-26 20:45:00|3572.76|3569.76|3574.06|3571.06|3574.36|3571.36|3572.26|3569.26|0
1658868600000|2022-07-26 20:50:00|3574.16|3571.16|3573.86|3570.86|3574.36|3571.36|3573.16|3570.16|0
1658868900000|2022-07-26 20:55:00|3573.46|3570.46|3576.16|3573.16|3576.26|3573.26|3573.16|3570.16|0
1658869200000|2022-07-26 21:00:00|3576.26|3573.26|3575.06|3572.06|3576.36|3573.36|3574.06|3571.06|0
1658869500000|2022-07-26 21:05:00|3575.26|3572.26|3576.46|3573.46|3576.46|3573.46|3575.06|3572.06|0
1658869800000|2022-07-26 21:10:00|3576.36|3573.36|3576.36|3573.36|3576.56|3573.56|3576.36|3573.36|0
1658870100000|2022-07-26 21:15:00|3576.26|3573.26|3576.66|3573.66|3576.86|3573.86|3576.26|3573.26|0
1658870400000|2022-07-26 21:20:00|3576.76|3573.76|3576.76|3573.76|3577.06|3574.06|3575.96|3572.96|0
1658870700000|2022-07-26 21:25:00|3576.46|3573.46|3576.76|3573.76|3577.36|3574.36|3576.46|3573.46|0
1658871000000|2022-07-26 21:30:00|3576.66|3573.66|3576.96|3573.96|3577.36|3574.36|3576.66|3573.66|0
1658871300000|2022-07-26 21:35:00|3577.16|3574.16|3576.46|3573.46|3577.16|3574.16|3576.16|3573.16|0
1658871600000|2022-07-26 21:40:00|3575.76|3572.76|3574.86|3571.86|3575.76|3572.76|3574.46|3571.46|0
1658871900000|2022-07-26 21:45:00|3575.06|3572.06|3575.06|3572.06|3575.26|3572.26|3574.76|3571.76|0
1658872200000|2022-07-26 21:50:00|3574.96|3571.96|3575.06|3572.06|3575.06|3572.06|3574.86|3571.86|0
1658872500000|2022-07-26 21:55:00|3575.26|3572.26|3576.46|3573.46|3576.86|3573.86|3575.16|3572.16|0
1658872800000|2022-07-26 22:00:00|3576.26|3573.26|3580.56|3577.56|3580.56|3577.56|3576.26|3573.26|0
1658873100000|2022-07-26 22:05:00|3580.96|3577.96|3588.76|3585.76|3588.76|3585.76|3580.66|3577.66|0
1658873400000|2022-07-26 22:10:00|3588.86|3585.86|3588.96|3585.96|3590.46|3587.46|3588.36|3585.36|0
1658873700000|2022-07-26 22:15:00|3589.06|3586.06|3586.66|3583.66|3589.06|3586.06|3586.46|3583.46|0
1658874000000|2022-07-26 22:20:00|3586.56|3583.56|3586.86|3583.86|3587.16|3584.16|3585.86|3582.86|0
1658874300000|2022-07-26 22:25:00|3586.96|3583.96|3585.36|3582.36|3586.96|3583.96|3585.36|3582.36|0
1658874600000|2022-07-26 22:30:00|3585.56|3582.56|3586.96|3583.96|3587.16|3584.16|3585.36|3582.36|0
1658874900000|2022-07-26 22:35:00|3587.06|3584.06|3583.36|3580.36|3587.16|3584.16|3583.36|3580.36|0
1658875200000|2022-07-26 22:40:00|3583.56|3580.56|3582.66|3579.66|3583.76|3580.76|3581.76|3578.76|0
1658875500000|2022-07-26 22:45:00|3582.86|3579.86|3581.56|3578.56|3583.36|3580.36|3581.26|3578.26|0
1658875800000|2022-07-26 22:50:00|3581.76|3578.76|3581.06|3578.06|3581.96|3578.96|3580.66|3577.66|0
1658876100000|2022-07-26 22:55:00|3581.16|3578.16|3582.06|3579.06|3582.26|3579.26|3581.06|3578.06|0
1658876400000|2022-07-26 23:00:00|3582.46|3579.46|3581.96|3578.96|3583.56|3580.56|3581.86|3578.86|0
1658876700000|2022-07-26 23:05:00|3582.16|3579.16|3582.96|3579.96|3583.36|3580.36|3581.36|3578.36|0
1658877000000|2022-07-26 23:10:00|3582.86|3579.86|3584.06|3581.06|3584.66|3581.66|3582.46|3579.46|0
1658877300000|2022-07-26 23:15:00|3584.16|3581.16|3583.96|3580.96|3584.66|3581.66|3583.36|3580.36|0
1658877600000|2022-07-26 23:20:00|3584.06|3581.06|3583.76|3580.76|3584.06|3581.06|3582.96|3579.96|0
1658877900000|2022-07-26 23:25:00|3583.66|3580.66|3584.86|3581.86|3584.96|3581.96|3583.56|3580.56|0
1658878200000|2022-07-26 23:30:00|3584.96|3581.96|3585.36|3582.36|3586.06|3583.06|3584.96|3581.96|0
1658878500000|2022-07-26 23:35:00|3585.56|3582.56|3586.76|3583.76|3587.16|3584.16|3585.56|3582.56|0
1658878800000|2022-07-26 23:40:00|3586.96|3583.96|3587.36|3584.36|3587.86|3584.86|3586.66|3583.66|0
1658879100000|2022-07-26 23:45:00|3587.56|3584.56|3588.46|3585.46|3588.46|3585.46|3586.86|3583.86|0
1658879400000|2022-07-26 23:50:00|3588.76|3585.76|3589.36|3586.36|3589.56|3586.56|3588.46|3585.46|0
1658879700000|2022-07-26 23:55:00|3589.56|3586.56|3587.76|3584.76|3589.56|3586.56|3587.56|3584.56|0
1658880000000|2022-07-27 00:00:00|3587.86|3584.86|3584.36|3581.36|3588.46|3585.46|3583.96|3580.96|0
1658880300000|2022-07-27 00:05:00|3584.56|3581.56|3586.76|3583.76|3587.26|3584.26|3584.56|3581.56|0
1658880600000|2022-07-27 00:10:00|3586.56|3583.56|3583.56|3580.56|3586.76|3583.76|3583.36|3580.36|0
1658880900000|2022-07-27 00:15:00|3583.66|3580.66|3591.46|3589.46|3596.96|3594.96|3583.66|3580.66|1595
1658881200000|2022-07-27 00:20:00|3590.46|3588.46|3589.46|3587.46|3592.46|3590.46|3588.46|3586.46|726
1658881500000|2022-07-27 00:25:00|3588.46|3586.46|3588.46|3586.46|3589.46|3587.46|3587.46|3585.46|134
1658881800000|2022-07-27 00:30:00|3587.46|3585.46|3586.46|3584.46|3588.46|3586.46|3585.46|3583.46|346
1658882100000|2022-07-27 00:35:00|3585.46|3583.46|3585.46|3583.46|3585.46|3583.46|3584.46|3582.46|157
1658882400000|2022-07-27 00:40:00|3586.46|3584.46|3588.46|3586.46|3588.46|3586.46|3585.46|3583.46|165
1658882700000|2022-07-27 00:45:00|3588.96|3586.96|3587.46|3585.46|3589.46|3587.46|3586.46|3584.46|163
1658883000000|2022-07-27 00:50:00|3588.46|3586.46|3585.46|3583.46|3588.46|3586.46|3585.46|3583.46|89
1658883300000|2022-07-27 00:55:00|3586.46|3584.46|3586.46|3584.46|3587.46|3585.46|3586.46|3584.46|67
1658883600000|2022-07-27 01:00:00|3587.46|3585.46|3588.46|3586.46|3589.46|3587.46|3587.46|3585.46|305
1658883900000|2022-07-27 01:05:00|3587.46|3585.46|3587.46|3585.46|3588.46|3586.46|3587.46|3585.46|321
1658884200000|2022-07-27 01:10:00|3586.46|3584.46|3586.46|3584.46|3587.46|3585.46|3586.46|3584.46|124
1658884500000|2022-07-27 01:15:00|3585.46|3583.46|3583.46|3581.46|3586.96|3584.96|3582.46|3580.46|267
1658884800000|2022-07-27 01:20:00|3584.46|3582.46|3580.46|3578.46|3584.46|3582.46|3579.96|3577.96|214
1658885100000|2022-07-27 01:25:00|3579.46|3577.46|3578.46|3576.46|3579.46|3577.46|3577.46|3575.46|222
1658885400000|2022-07-27 01:30:00|3579.46|3577.46|3584.46|3582.46|3585.46|3583.46|3579.46|3577.46|553
1658885700000|2022-07-27 01:35:00|3583.46|3581.46|3583.46|3581.46|3585.46|3583.46|3583.46|3581.46|407
1658886000000|2022-07-27 01:40:00|3582.46|3580.46|3581.46|3579.46|3583.46|3581.46|3581.46|3579.46|145
1658886300000|2022-07-27 01:45:00|3582.46|3580.46|3581.46|3579.46|3583.46|3581.46|3581.46|3579.46|204
1658886600000|2022-07-27 01:50:00|3580.46|3578.46|3579.46|3577.46|3580.46|3578.46|3579.46|3577.46|391
1658886900000|2022-07-27 01:55:00|3578.46|3576.46|3579.46|3577.46|3580.46|3578.46|3578.46|3576.46|323
1658887200000|2022-07-27 02:00:00|3579.96|3577.96|3580.46|3578.46|3582.46|3580.46|3579.96|3577.96|93
1658887500000|2022-07-27 02:05:00|3579.96|3577.96|3580.46|3578.46|3581.46|3579.46|3579.46|3577.46|40
1658887800000|2022-07-27 02:10:00|3579.96|3577.96|3579.46|3577.46|3580.46|3578.46|3578.46|3576.46|66
1658888100000|2022-07-27 02:15:00|3578.46|3576.46|3579.46|3577.46|3579.46|3577.46|3578.46|3576.46|42
1658888400000|2022-07-27 02:20:00|3580.46|3578.46|3580.46|3578.46|3580.46|3578.46|3579.46|3577.46|106
1658888700000|2022-07-27 02:25:00|3579.46|3577.46|3579.46|3577.46|3579.46|3577.46|3579.46|3577.46|20
1658889000000|2022-07-27 02:30:00|3579.96|3577.96|3578.46|3576.46|3580.46|3578.46|3578.46|3576.46|68
1658889300000|2022-07-27 02:35:00|3577.46|3575.46|3579.46|3577.46|3579.46|3577.46|3577.46|3575.46|202
1658889600000|2022-07-27 02:40:00|3578.46|3576.46|3578.46|3576.46|3578.46|3576.46|3578.46|3576.46|40
1658889900000|2022-07-27 02:45:00|3579.46|3577.46|3579.46|3577.46|3580.46|3578.46|3579.46|3577.46|98
1658890200000|2022-07-27 02:50:00|3580.46|3578.46|3582.46|3580.46|3582.46|3580.46|3580.46|3578.46|151
1658890500000|2022-07-27 02:55:00|3581.96|3579.96|3581.46|3579.46|3582.46|3580.46|3581.46|3579.46|97
1658890800000|2022-07-27 03:00:00|3582.46|3580.46|3582.46|3580.46|3582.46|3580.46|3581.46|3579.46|26
1658891100000|2022-07-27 03:05:00|3581.46|3579.46|3582.46|3580.46|3583.46|3581.46|3581.46|3579.46|93
1658891400000|2022-07-27 03:10:00|3582.96|3580.96|3583.46|3581.46|3583.46|3581.46|3582.46|3580.46|35
1658891700000|2022-07-27 03:15:00|3584.46|3582.46|3583.46|3581.46|3584.46|3582.46|3582.46|3580.46|115
1658892000000|2022-07-27 03:20:00|3582.46|3580.46|3582.46|3580.46|3583.46|3581.46|3582.46|3580.46|49
1658892300000|2022-07-27 03:25:00|||||||||21
1658892600000|2022-07-27 03:30:00|3583.46|3581.46|3582.46|3580.46|3583.46|3581.46|3581.46|3579.46|86
1658892900000|2022-07-27 03:35:00|3581.46|3579.46|3581.46|3579.46|3581.46|3579.46|3581.46|3579.46|18
1658893500000|2022-07-27 03:45:00|3581.96|3579.96|3581.46|3579.46|3582.46|3580.46|3581.46|3579.46|8
1658893800000|2022-07-27 03:50:00|3582.46|3580.46|3582.46|3580.46|3582.46|3580.46|3581.96|3579.96|20
1658894100000|2022-07-27 03:55:00|||||||||36
1658894400000|2022-07-27 04:00:00|||||||||2
1658894700000|2022-07-27 04:05:00|3583.46|3581.46|3583.46|3581.46|3583.46|3581.46|3583.46|3581.46|76
1658895000000|2022-07-27 04:10:00|3582.46|3580.46|3583.46|3581.46|3583.46|3581.46|3582.46|3580.46|66
1658895300000|2022-07-27 04:15:00|3584.46|3582.46|3583.96|3581.96|3584.46|3582.46|3583.46|3581.46|102
1658895600000|2022-07-27 04:20:00|3584.46|3582.46|3584.46|3582.46|3584.46|3582.46|3583.46|3581.46|83
1658895900000|2022-07-27 04:25:00|||||||||6
1658896200000|2022-07-27 04:30:00|3585.46|3583.46|3584.46|3582.46|3585.46|3583.46|3584.46|3582.46|97
1658896500000|2022-07-27 04:35:00|3585.46|3583.46|3584.96|3582.96|3585.46|3583.46|3584.46|3582.46|94
1658896800000|2022-07-27 04:40:00|3585.46|3583.46|3586.46|3584.46|3586.46|3584.46|3584.96|3582.96|56
1658897100000|2022-07-27 04:45:00|3585.46|3583.46|3590.46|3588.46|3590.46|3588.46|3585.46|3583.46|345
1658897400000|2022-07-27 04:50:00|3589.46|3587.46|3588.46|3586.46|3589.46|3587.46|3588.46|3586.46|180
1658897700000|2022-07-27 04:55:00|3589.46|3587.46|3589.46|3587.46|3589.46|3587.46|3588.46|3586.46|107
1658898000000|2022-07-27 05:00:00|3590.46|3588.46|3589.46|3587.46|3590.46|3588.46|3589.46|3587.46|212
1658898300000|2022-07-27 05:05:00|3588.46|3586.46|3588.46|3586.46|3588.46|3586.46|3588.46|3586.46|68
1658898600000|2022-07-27 05:10:00|3589.46|3587.46|3589.46|3587.46|3589.46|3587.46|3588.96|3586.96|110
1658898900000|2022-07-27 05:15:00|3590.46|3588.46|3589.46|3587.46|3590.46|3588.46|3589.46|3587.46|217
1658899200000|2022-07-27 05:20:00|3588.46|3586.46|3588.46|3586.46|3588.46|3586.46|3588.46|3586.46|152
1658899500000|2022-07-27 05:25:00|3587.46|3585.46|3590.46|3588.46|3590.46|3588.46|3587.46|3585.46|230
1658899800000|2022-07-27 05:30:00|3590.96|3588.96|3590.46|3588.46|3592.46|3590.46|3590.46|3588.46|302
1658900100000|2022-07-27 05:35:00|3589.46|3587.46|3587.46|3585.46|3590.46|3588.46|3587.46|3585.46|472
1658900400000|2022-07-27 05:40:00|3586.46|3584.46|3588.46|3586.46|3588.46|3586.46|3586.46|3584.46|125
1658900700000|2022-07-27 05:45:00|3587.46|3585.46|3585.46|3583.46|3588.46|3586.46|3585.46|3583.46|755
1658901000000|2022-07-27 05:50:00|3586.46|3584.46|3583.46|3581.46|3588.46|3586.46|3583.46|3581.46|721
1658901300000|2022-07-27 05:55:00|3584.46|3582.46|3583.46|3581.46|3585.46|3583.46|3583.46|3581.46|284
1658901600000|2022-07-27 06:00:00|3583.21|3581.71|3587.21|3585.71|3587.21|3585.71|3580.21|3578.71|1668
1658901900000|2022-07-27 06:05:00|3586.71|3585.21|3586.21|3584.71|3587.21|3585.71|3584.21|3582.71|1010
1658902200000|2022-07-27 06:10:00|3586.71|3585.21|3587.21|3585.71|3588.21|3586.71|3586.21|3584.71|1276
1658902500000|2022-07-27 06:15:00|3588.21|3586.71|3583.21|3581.71|3588.21|3586.71|3583.21|3581.71|724
1658902800000|2022-07-27 06:20:00|3584.21|3582.71|3584.21|3582.71|3585.21|3583.71|3583.21|3581.71|925
1658903100000|2022-07-27 06:25:00|3583.21|3581.71|3587.21|3585.71|3588.21|3586.71|3583.21|3581.71|1172
1658903400000|2022-07-27 06:30:00|3588.21|3586.71|3585.21|3583.71|3588.21|3586.71|3585.21|3583.71|2017
1658903700000|2022-07-27 06:35:00|3586.21|3584.71|3588.21|3586.71|3590.71|3589.21|3586.21|3584.71|2474
1658904000000|2022-07-27 06:40:00|3589.21|3587.71|3588.21|3586.71|3590.21|3588.71|3587.21|3585.71|1924
1658904300000|2022-07-27 06:45:00|3589.21|3587.71|3586.21|3584.71|3589.21|3587.71|3585.21|3583.71|2155
1658904600000|2022-07-27 06:50:00|3585.71|3584.21|3588.21|3586.71|3589.21|3587.71|3584.21|3582.71|2028
1658904900000|2022-07-27 06:55:00|3587.21|3585.71|3587.21|3585.71|3589.21|3587.71|3587.21|3585.71|1716
1658905200000|2022-07-27 07:00:00|3588.21|3586.71|3590.21|3588.71|3593.21|3591.71|3587.21|3585.71|15487
1658905500000|2022-07-27 07:05:00|3591.21|3589.71|3587.21|3585.71|3594.21|3592.71|3587.21|3585.71|10346
1658905800000|2022-07-27 07:10:00|3586.21|3584.71|3586.21|3584.71|3593.21|3591.71|3586.21|3584.71|8089
1658906100000|2022-07-27 07:15:00|3587.21|3585.71|3588.21|3586.71|3589.21|3587.71|3584.21|3582.71|5030
1658906400000|2022-07-27 07:20:00|3587.21|3585.71|3593.21|3591.71|3593.21|3591.71|3587.21|3585.71|6464
1658906700000|2022-07-27 07:25:00|3594.21|3592.71|3597.21|3595.71|3600.21|3598.71|3592.21|3590.71|9494
1658907000000|2022-07-27 07:30:00|3597.71|3596.21|3596.21|3594.71|3599.21|3597.71|3595.71|3594.21|6470
1658907300000|2022-07-27 07:35:00|3597.21|3595.71|3599.21|3597.71|3599.21|3597.71|3596.21|3594.71|4234
1658907600000|2022-07-27 07:40:00|3599.22|3597.72|3596.22|3594.72|3600.22|3598.72|3596.22|3594.72|4143
1658907900000|2022-07-27 07:45:00|3597.22|3595.72|3597.22|3595.72|3600.22|3598.72|3596.22|3594.72|4357
1658908200000|2022-07-27 07:50:00|3595.22|3593.72|3594.22|3592.72|3597.22|3595.72|3593.22|3591.72|6982
1658908500000|2022-07-27 07:55:00|3593.22|3591.72|3594.22|3592.72|3595.22|3593.72|3592.22|3590.72|7382
1658908800000|2022-07-27 08:00:00|3595.22|3593.72|3596.22|3594.72|3596.22|3594.72|3592.22|3590.72|3238
1658909100000|2022-07-27 08:05:00|3595.22|3593.72|3596.22|3594.72|3600.22|3598.72|3595.22|3593.72|4834
1658909400000|2022-07-27 08:10:00|3596.72|3595.22|3596.22|3594.72|3599.22|3597.72|3596.22|3594.72|2412
1658909700000|2022-07-27 08:15:00|3597.22|3595.72|3593.22|3591.72|3597.22|3595.72|3593.22|3591.72|2543
1658910000000|2022-07-27 08:20:00|3594.22|3592.72|3589.22|3587.72|3594.22|3592.72|3589.22|3587.72|3408
1658910300000|2022-07-27 08:25:00|3588.22|3586.72|3590.22|3588.72|3592.22|3590.72|3588.22|3586.72|4085
1658910600000|2022-07-27 08:30:00|3591.22|3589.72|3593.22|3591.72|3593.22|3591.72|3590.22|3588.72|3287
1658910900000|2022-07-27 08:35:00|3592.22|3590.72|3592.22|3590.72|3595.22|3593.72|3592.22|3590.72|2405
1658911200000|2022-07-27 08:40:00|3593.22|3591.72|3595.22|3593.72|3595.22|3593.72|3590.22|3588.72|2606
1658911500000|2022-07-27 08:45:00|3594.22|3592.72|3596.22|3594.72|3596.22|3594.72|3593.22|3591.72|2979
1658911800000|2022-07-27 08:50:00|3595.22|3593.72|3596.22|3594.72|3598.22|3596.72|3594.22|3592.72|3050
1658912100000|2022-07-27 08:55:00|3597.22|3595.72|3596.22|3594.72|3598.22|3596.72|3596.22|3594.72|1915
1658912400000|2022-07-27 09:00:00|3597.22|3595.72|3598.22|3596.72|3598.22|3596.72|3595.22|3593.72|1681
1658912700000|2022-07-27 09:05:00|3597.22|3595.72|3598.22|3596.72|3600.22|3598.72|3597.22|3595.72|2827
1658913000000|2022-07-27 09:10:00|3597.22|3595.72|3596.22|3594.72|3598.22|3596.72|3595.22|3593.72|2468
1658913300000|2022-07-27 09:15:00|3597.22|3595.72|3597.22|3595.72|3597.22|3595.72|3596.22|3594.72|1207
1658913600000|2022-07-27 09:20:00|3598.22|3596.72|3596.22|3594.72|3598.22|3596.72|3596.22|3594.72|1677
1658913900000|2022-07-27 09:25:00|3596.72|3595.22|3596.22|3594.72|3597.22|3595.72|3594.22|3592.72|2024
1658914200000|2022-07-27 09:30:00|3597.22|3595.72|3598.22|3596.72|3598.22|3596.72|3595.22|3593.72|2466
1658914500000|2022-07-27 09:35:00|3601.22|3599.72|3600.22|3598.72|3601.22|3599.72|3596.22|3594.72|8812
1658914800000|2022-07-27 09:40:00|3601.22|3599.72|3597.22|3595.72|3601.22|3599.72|3597.22|3595.72|3305
1658915100000|2022-07-27 09:45:00|3596.22|3594.72|3595.22|3593.72|3597.22|3595.72|3595.22|3593.72|1640
1658915400000|2022-07-27 09:50:00|3596.22|3594.72|3595.22|3593.72|3596.22|3594.72|3594.22|3592.72|2080
1658915700000|2022-07-27 09:55:00|3596.22|3594.72|3597.22|3595.72|3597.22|3595.72|3593.22|3591.72|3751
1658916000000|2022-07-27 10:00:00|3596.22|3594.72|3595.22|3593.72|3596.22|3594.72|3594.22|3592.72|1033
1658916300000|2022-07-27 10:05:00|3594.22|3592.72|3597.22|3595.72|3598.22|3596.72|3594.22|3592.72|2046
1658916600000|2022-07-27 10:10:00|3596.22|3594.72|3598.22|3596.72|3598.22|3596.72|3595.22|3593.72|1499
1658916900000|2022-07-27 10:15:00|3597.22|3595.72|3595.22|3593.72|3597.22|3595.72|3595.22|3593.72|1335
1658917200000|2022-07-27 10:20:00|3594.22|3592.72|3593.22|3591.72|3594.22|3592.72|3592.22|3590.72|1378
1658917500000|2022-07-27 10:25:00|3594.22|3592.72|3593.22|3591.72|3596.22|3594.72|3593.22|3591.72|3489
1658917800000|2022-07-27 10:30:00|3594.22|3592.72|3599.22|3597.72|3599.22|3597.72|3594.22|3592.72|3104
1658918100000|2022-07-27 10:35:00|3599.72|3598.22|3599.22|3597.72|3600.22|3598.72|3598.22|3596.72|2571
1658918400000|2022-07-27 10:40:00|3598.22|3596.72|3598.22|3596.72|3600.22|3598.72|3598.22|3596.72|1477
1658918700000|2022-07-27 10:45:00|3597.22|3595.72|3597.22|3595.72|3598.22|3596.72|3596.22|3594.72|966
1658919000000|2022-07-27 10:50:00|3596.22|3594.72|3595.22|3593.72|3597.22|3595.72|3595.22|3593.72|2187
1658919300000|2022-07-27 10:55:00|3596.22|3594.72|3599.22|3597.72|3600.22|3598.72|3596.22|3594.72|4937
1658919600000|2022-07-27 11:00:00|3598.22|3596.72|3593.22|3591.72|3598.22|3596.72|3592.22|3590.72|3004
1658919900000|2022-07-27 11:05:00|3592.22|3590.72|3589.22|3587.72|3592.22|3590.72|3589.22|3587.72|5437
1658920200000|2022-07-27 11:10:00|3588.22|3586.72|3592.22|3590.72|3593.22|3591.72|3588.22|3586.72|3646
1658920500000|2022-07-27 11:15:00|3593.22|3591.72|3592.22|3590.72|3593.22|3591.72|3591.22|3589.72|2270
1658920800000|2022-07-27 11:20:00|3593.22|3591.72|3594.22|3592.72|3594.22|3592.72|3593.22|3591.72|1150
1658921100000|2022-07-27 11:25:00|3595.22|3593.72|3595.22|3593.72|3595.22|3593.72|3594.22|3592.72|2205
1658921400000|2022-07-27 11:30:00|3596.22|3594.72|3594.22|3592.72|3596.22|3594.72|3593.22|3591.72|2725
1658921700000|2022-07-27 11:35:00|3593.22|3591.72|3593.22|3591.72|3593.22|3591.72|3592.22|3590.72|1244
1658922000000|2022-07-27 11:40:00|3593.15|3591.65|3594.15|3592.65|3594.15|3592.65|3593.15|3591.65|2223
1658922300000|2022-07-27 11:45:00|3595.15|3593.65|3593.15|3591.65|3596.15|3594.65|3593.15|3591.65|2324
1658922600000|2022-07-27 11:50:00|3594.15|3592.65|3596.15|3594.65|3596.15|3594.65|3593.15|3591.65|931
1658922900000|2022-07-27 11:55:00|3595.15|3593.65|3597.15|3595.65|3598.15|3596.65|3595.15|3593.65|4309
1658923200000|2022-07-27 12:00:00|3596.15|3594.65|3599.15|3597.65|3599.15|3597.65|3596.15|3594.65|1570
1658923500000|2022-07-27 12:05:00|3599.65|3598.15|3598.15|3596.65|3600.15|3598.65|3598.15|3596.65|1806
1658923800000|2022-07-27 12:10:00|3598.65|3597.15|3600.15|3598.65|3601.15|3599.65|3598.65|3597.15|713
1658924100000|2022-07-27 12:15:00|3599.15|3597.65|3603.15|3601.65|3603.15|3601.65|3599.15|3597.65|7198
1658924400000|2022-07-27 12:20:00|3602.15|3600.65|3601.15|3599.65|3603.15|3601.65|3600.15|3598.65|5145
1658924700000|2022-07-27 12:25:00|3600.15|3598.65|3599.15|3597.65|3601.15|3599.65|3599.15|3597.65|1074
1658925000000|2022-07-27 12:30:00|3598.15|3596.65|3602.15|3600.65|3603.15|3601.65|3596.15|3594.65|3310
1658925300000|2022-07-27 12:35:00|3603.15|3601.65|3603.15|3601.65|3604.15|3602.65|3601.15|3599.65|2907
1658925600000|2022-07-27 12:40:00|3602.65|3601.15|3603.15|3601.65|3603.15|3601.65|3601.15|3599.65|1654
1658925900000|2022-07-27 12:45:00|3604.15|3602.65|3604.15|3602.65|3604.15|3602.65|3603.15|3601.65|1374
1658926200000|2022-07-27 12:50:00|3605.15|3603.65|3607.15|3605.65|3608.15|3606.65|3605.15|3603.65|4452
1658926500000|2022-07-27 12:55:00|3607.65|3606.15|3605.15|3603.65|3607.65|3606.15|3604.15|3602.65|3573
1658926800000|2022-07-27 13:00:00|3606.15|3604.65|3606.15|3604.65|3606.15|3604.65|3604.15|3602.65|1592
1658927100000|2022-07-27 13:05:00|3605.15|3603.65|3601.15|3599.65|3606.15|3604.65|3601.15|3599.65|4493
1658927400000|2022-07-27 13:10:00|3602.15|3600.65|3604.15|3602.65|3604.65|3603.15|3601.15|3599.65|2371
1658927700000|2022-07-27 13:15:00|3603.15|3601.65|3604.15|3602.65|3604.65|3603.15|3603.15|3601.65|1711
1658928000000|2022-07-27 13:20:00|3603.15|3601.65|3598.15|3596.65|3604.15|3602.65|3592.15|3590.65|14878
1658928300000|2022-07-27 13:25:00|3597.15|3595.65|3596.15|3594.65|3598.15|3596.65|3594.15|3592.65|4262
1658928600000|2022-07-27 13:30:00|3597.15|3595.65|3596.15|3594.65|3600.15|3598.65|3594.15|3592.65|7395
1658928900000|2022-07-27 13:35:00|3595.15|3593.65|3601.15|3599.65|3602.15|3600.65|3595.15|3593.65|7509
1658929200000|2022-07-27 13:40:00|3602.15|3600.65|3604.15|3602.65|3605.15|3603.65|3600.15|3598.65|3650
1658929500000|2022-07-27 13:45:00|3605.15|3603.65|3609.15|3607.65|3610.15|3608.65|3604.15|3602.65|4266
1658929800000|2022-07-27 13:50:00|3608.15|3606.65|3608.15|3606.65|3609.15|3607.65|3606.15|3604.65|3584
1658930100000|2022-07-27 13:55:00|3608.65|3607.15|3608.15|3606.65|3611.15|3609.65|3608.15|3606.65|3367
1658930400000|2022-07-27 14:00:00|3609.15|3607.65|3609.15|3607.65|3609.15|3607.65|3606.15|3604.65|4634
1658930700000|2022-07-27 14:05:00|3610.15|3608.65|3607.15|3605.65|3611.15|3609.65|3606.15|3604.65|3839
1658931000000|2022-07-27 14:10:00|3607.13|3605.63|3611.13|3609.63|3611.13|3609.63|3607.13|3605.63|6130
1658931300000|2022-07-27 14:15:00|3610.13|3608.63|3617.13|3615.63|3617.13|3615.63|3610.13|3608.63|9955
1658931600000|2022-07-27 14:20:00|3616.13|3614.63|3614.13|3612.63|3619.13|3617.63|3614.13|3612.63|7505
1658931900000|2022-07-27 14:25:00|3613.13|3611.63|3616.13|3614.63|3616.13|3614.63|3613.13|3611.63|3418
1658932200000|2022-07-27 14:30:00|3615.13|3613.63|3613.13|3611.63|3616.13|3614.63|3612.13|3610.63|3934
1658932500000|2022-07-27 14:35:00|3613.63|3612.13|3614.13|3612.63|3614.13|3612.63|3612.13|3610.63|2810
1658932800000|2022-07-27 14:40:00|3613.13|3611.63|3612.13|3610.63|3614.13|3612.63|3609.13|3607.63|3620
1658933100000|2022-07-27 14:45:00|3611.63|3610.13|3610.13|3608.63|3612.13|3610.63|3610.13|3608.63|2536
1658933400000|2022-07-27 14:50:00|3611.13|3609.63|3611.13|3609.63|3611.13|3609.63|3609.13|3607.63|5405
1658933700000|2022-07-27 14:55:00|3610.13|3608.63|3609.13|3607.63|3611.13|3609.63|3609.13|3607.63|11341
1658934000000|2022-07-27 15:00:00|3610.13|3608.63|3612.13|3610.63|3614.13|3612.63|3610.13|3608.63|6923
1658934300000|2022-07-27 15:05:00|3613.13|3611.63|3609.13|3607.63|3613.13|3611.63|3608.13|3606.63|4535
1658934600000|2022-07-27 15:10:00|3608.13|3606.63|3611.13|3609.63|3611.13|3609.63|3608.13|3606.63|8288
1658934900000|2022-07-27 15:15:00|3612.13|3610.63|3611.13|3609.63|3612.13|3610.63|3610.13|3608.63|6998
1658935200000|2022-07-27 15:20:00|3612.13|3610.63|3610.13|3608.63|3612.13|3610.63|3610.13|3608.63|6202
1658935500000|2022-07-27 15:25:00|3609.13|3607.63|3611.13|3609.63|3611.13|3609.63|3606.13|3604.63|31714
1658935800000|2022-07-27 15:30:00|3610.13|3608.63|3609.13|3607.63|3613.13|3611.63|3609.13|3607.63|40383
1658936100000|2022-07-27 15:35:00|3608.13|3606.63|3608.13|3606.63|3610.13|3608.63|3608.13|3606.63|24594
1658936400000|2022-07-27 15:40:00|3608.63|3607.13|3608.13|3606.63|3610.13|3608.63|3608.13|3606.63|8210
1658936700000|2022-07-27 15:45:00|3607.13|3605.63|3607.13|3605.63|3609.13|3607.63|3605.13|3603.63|12151
1658937000000|2022-07-27 15:50:00|3608.13|3606.63|3607.13|3605.63|3609.13|3607.63|3606.13|3604.63|5150
1658937300000|2022-07-27 15:55:00|3607.63|3606.13|3609.13|3607.63|3611.13|3609.63|3607.13|3605.63|6571
1658937600000|2022-07-27 16:00:00|3610.13|3608.63|3610.13|3608.63|3611.13|3609.63|3609.13|3607.63|1059
1658937900000|2022-07-27 16:05:00|3609.13|3607.63|3608.13|3606.63|3610.13|3608.63|3608.13|3606.63|1303
1658938200000|2022-07-27 16:10:00|3608.63|3607.13|3606.13|3604.63|3609.13|3607.63|3606.13|3604.63|1857
1658938500000|2022-07-27 16:15:00|3605.13|3603.63|3607.13|3605.63|3608.13|3606.63|3605.13|3603.63|1855
1658938800000|2022-07-27 16:20:00|3608.13|3606.63|3608.13|3606.63|3609.13|3607.63|3607.13|3605.63|995
1658939100000|2022-07-27 16:25:00|3609.13|3607.63|3609.13|3607.63|3610.13|3608.63|3608.13|3606.63|1453
1658939400000|2022-07-27 16:30:00|3608.13|3606.63|3609.13|3607.63|3609.13|3607.63|3608.13|3606.63|999
1658939700000|2022-07-27 16:35:00|3608.13|3606.63|3607.13|3605.63|3609.13|3607.63|3607.13|3605.63|625
1658940000000|2022-07-27 16:40:00|3608.13|3606.63|3606.13|3604.63|3608.13|3606.63|3606.13|3604.63|1221
1658940300000|2022-07-27 16:45:00|3606.63|3605.13|3605.13|3603.63|3607.13|3605.63|3605.13|3603.63|1282
1658940600000|2022-07-27 16:50:00|3606.13|3604.63|3606.13|3604.63|3607.13|3605.63|3606.13|3604.63|980
1658940900000|2022-07-27 16:55:00|3605.13|3603.63|3604.13|3602.63|3606.13|3604.63|3603.13|3601.63|1108
1658941200000|2022-07-27 17:00:00|3604.63|3603.13|3602.13|3600.63|3604.63|3603.13|3601.13|3599.63|2638
1658941500000|2022-07-27 17:05:00|3601.13|3599.63|3601.13|3599.63|3601.13|3599.63|3600.13|3598.63|739
1658941800000|2022-07-27 17:10:00|3602.13|3600.63|3602.13|3600.63|3602.13|3600.63|3600.13|3598.63|1975
1658942100000|2022-07-27 17:15:00|3601.13|3599.63|3599.13|3597.63|3602.13|3600.63|3599.13|3597.63|1633
1658942400000|2022-07-27 17:20:00|3598.13|3596.63|3599.13|3597.63|3600.13|3598.63|3598.13|3596.63|1143
1658942700000|2022-07-27 17:25:00|3598.13|3596.63|3600.13|3598.63|3600.13|3598.63|3598.13|3596.63|489
1658943000000|2022-07-27 17:30:00|3599.13|3597.63|3600.13|3598.63|3601.13|3599.63|3599.13|3597.63|945
1658943300000|2022-07-27 17:35:00|3601.13|3599.63|3600.13|3598.63|3601.13|3599.63|3599.13|3597.63|1016
1658943600000|2022-07-27 17:40:00|3601.13|3599.63|3599.13|3597.63|3601.13|3599.63|3599.13|3597.63|648
1658943900000|2022-07-27 17:45:00|3600.13|3598.63|3600.13|3598.63|3601.13|3599.63|3599.13|3597.63|1329
1658944200000|2022-07-27 17:50:00|3599.13|3597.63|3599.13|3597.63|3600.13|3598.63|3598.13|3596.63|957
1658944500000|2022-07-27 17:55:00|3598.13|3596.63|3597.63|3596.13|3599.13|3597.63|3596.13|3594.63|1042
1658944800000|2022-07-27 18:00:00|3597.13|3595.63|3604.13|3602.63|3608.13|3606.63|3597.13|3595.63|2994
1658945100000|2022-07-27 18:05:00|3603.13|3601.63|3596.13|3594.63|3604.13|3602.63|3595.13|3593.63|3548
1658945400000|2022-07-27 18:10:00|3597.13|3595.63|3600.13|3598.63|3602.13|3600.63|3596.13|3594.63|802
1658945700000|2022-07-27 18:15:00|3600.63|3599.13|3603.13|3601.63|3605.13|3603.63|3600.13|3598.63|904
1658946000000|2022-07-27 18:20:00|3602.63|3601.13|3599.13|3597.63|3604.13|3602.63|3599.13|3597.63|467
1658946300000|2022-07-27 18:25:00|3598.63|3597.13|3602.13|3600.63|3604.13|3602.63|3598.13|3596.63|613
1658946600000|2022-07-27 18:30:00|3601.13|3599.63|3600.63|3599.13|3604.13|3602.63|3597.13|3595.63|1579
1658946900000|2022-07-27 18:35:00|3600.13|3598.63|3617.13|3615.63|3617.13|3615.63|3600.13|3598.63|8510
1658947200000|2022-07-27 18:40:00|3618.13|3616.63|3622.13|3620.63|3624.13|3622.63|3618.13|3616.63|5706
1658947500000|2022-07-27 18:45:00|3623.13|3621.63|3619.13|3617.63|3623.63|3622.13|3618.13|3616.63|2789
1658947800000|2022-07-27 18:50:00|3620.13|3618.63|3622.13|3620.63|3624.63|3623.13|3616.13|3614.63|1722
1658948100000|2022-07-27 18:55:00|3623.13|3621.63|3616.13|3614.63|3624.13|3622.63|3613.13|3611.63|2948
1658948400000|2022-07-27 19:00:00|3617.13|3615.63|3622.63|3621.13|3623.13|3621.63|3614.13|3612.63|2037
1658948700000|2022-07-27 19:05:00|3622.13|3620.63|3624.13|3622.63|3626.13|3624.63|3620.13|3618.63|3318
1658949000000|2022-07-27 19:10:00|3624.63|3623.13|3624.13|3622.63|3626.13|3624.63|3621.13|3619.63|1384
1658949300000|2022-07-27 19:15:00|3624.63|3623.13|3625.13|3623.63|3628.13|3626.63|3623.13|3621.63|2279
1658949600000|2022-07-27 19:20:00|3626.13|3624.63|3630.13|3628.63|3630.13|3628.63|3624.13|3622.63|1426
1658949900000|2022-07-27 19:25:00|3629.63|3628.13|3638.13|3636.63|3638.13|3636.63|3629.13|3627.63|2701
1658950200000|2022-07-27 19:30:00|3637.13|3635.63|3636.13|3634.63|3638.13|3636.63|3634.13|3632.63|2058
1658950500000|2022-07-27 19:35:00|3635.13|3633.63|3633.13|3631.63|3635.13|3633.63|3632.13|3630.63|1587
1658950800000|2022-07-27 19:40:00|3632.63|3631.13|3634.13|3632.63|3636.13|3634.63|3632.13|3630.63|1892
1658951100000|2022-07-27 19:45:00|3633.13|3631.63|3632.13|3630.63|3635.13|3633.63|3632.13|3630.63|2183
1658951400000|2022-07-27 19:50:00|3633.13|3631.63|3633.13|3631.63|3633.13|3631.63|3628.13|3626.63|3596
1658951700000|2022-07-27 19:55:00|3632.13|3630.63|3631.13|3629.63|3635.13|3633.63|3631.13|3629.63|3936
1658952000000|2022-07-27 20:00:00|3632.08|3629.08|3628.98|3625.98|3632.08|3629.08|3628.08|3625.08|14622
1658952300000|2022-07-27 20:05:00|3629.38|3626.38|3627.58|3624.58|3629.58|3626.58|3624.68|3621.68|0
1658952600000|2022-07-27 20:10:00|3627.48|3624.48|3625.98|3622.98|3627.48|3624.48|3625.38|3622.38|0
1658952900000|2022-07-27 20:15:00|3626.08|3623.08|3626.48|3623.48|3628.08|3625.08|3625.98|3622.98|0
1658953200000|2022-07-27 20:20:00|3626.28|3623.28|3629.88|3626.88|3631.68|3628.68|3625.98|3622.98|0
1658953500000|2022-07-27 20:25:00|3629.68|3626.68|3629.18|3626.18|3630.88|3627.88|3628.98|3625.98|0
1658953800000|2022-07-27 20:30:00|3628.98|3625.98|3629.88|3626.88|3629.88|3626.88|3628.98|3625.98|0
1658954100000|2022-07-27 20:35:00|3629.78|3626.78|3629.38|3626.38|3630.78|3627.78|3628.98|3625.98|0
1658954400000|2022-07-27 20:40:00|3629.58|3626.58|3629.18|3626.18|3629.68|3626.68|3628.98|3625.98|0
1658954700000|2022-07-27 20:45:00|3629.38|3626.38|3629.58|3626.58|3629.58|3626.58|3628.98|3625.98|0
1658955000000|2022-07-27 20:50:00|3629.48|3626.48|3628.98|3625.98|3629.58|3626.58|3628.98|3625.98|0
1658955300000|2022-07-27 20:55:00|3629.18|3626.18|3629.18|3626.18|3629.48|3626.48|3628.98|3625.98|0
1658955600000|2022-07-27 21:00:00|3629.08|3626.08|3628.68|3625.68|3629.18|3626.18|3628.58|3625.58|0
1658955900000|2022-07-27 21:05:00|3628.98|3625.98|3629.08|3626.08|3629.38|3626.38|3628.38|3625.38|0
1658956200000|2022-07-27 21:10:00|3629.58|3626.58|3629.48|3626.48|3629.78|3626.78|3628.98|3625.98|0
1658956500000|2022-07-27 21:15:00|3629.38|3626.38|3629.48|3626.48|3629.78|3626.78|3629.08|3626.08|0
1658956800000|2022-07-27 21:20:00|3629.78|3626.78|3629.58|3626.58|3629.78|3626.78|3629.48|3626.48|0
1658957100000|2022-07-27 21:25:00|3629.68|3626.68|3629.68|3626.68|3629.78|3626.78|3629.48|3626.48|0
1658957400000|2022-07-27 21:30:00|3629.78|3626.78|3629.98|3626.98|3629.98|3626.98|3629.78|3626.78|0
1658957700000|2022-07-27 21:35:00|3629.88|3626.88|3629.48|3626.48|3629.88|3626.88|3629.28|3626.28|0
1658958000000|2022-07-27 21:40:00|3629.38|3626.38|3629.38|3626.38|3629.38|3626.38|3629.18|3626.18|0
1658958300000|2022-07-27 21:45:00|3629.28|3626.28|3629.08|3626.08|3629.38|3626.38|3629.08|3626.08|0
1658958600000|2022-07-27 21:50:00|3629.18|3626.18|3629.28|3626.28|3629.58|3626.58|3628.98|3625.98|0
1658958900000|2022-07-27 21:55:00|3629.18|3626.18|3629.28|3626.28|3629.68|3626.68|3628.98|3625.98|0
1658959200000|2022-07-27 22:00:00|3629.48|3626.48|3629.18|3626.18|3630.18|3627.18|3627.38|3624.38|0
1658959500000|2022-07-27 22:05:00|3629.38|3626.38|3627.88|3624.88|3629.38|3626.38|3627.38|3624.38|0
1658959800000|2022-07-27 22:10:00|3628.18|3625.18|3627.88|3624.88|3628.48|3625.48|3627.58|3624.58|0
1658960100000|2022-07-27 22:15:00|3627.78|3624.78|3628.48|3625.48|3628.48|3625.48|3627.58|3624.58|0
1658960400000|2022-07-27 22:20:00|3628.28|3625.28|3627.78|3624.78|3628.28|3625.28|3627.78|3624.78|0
1658960700000|2022-07-27 22:25:00|3627.58|3624.58|3627.88|3624.88|3628.08|3625.08|3627.58|3624.58|0
1658961000000|2022-07-27 22:30:00|3628.08|3625.08|3629.28|3626.28|3629.88|3626.88|3627.78|3624.78|0
1658961300000|2022-07-27 22:35:00|3629.18|3626.18|3628.68|3625.68|3629.18|3626.18|3627.78|3624.78|0
1658961600000|2022-07-27 22:40:00|3628.48|3625.48|3627.88|3624.88|3628.58|3625.58|3627.68|3624.68|0
1658961900000|2022-07-27 22:45:00|3628.08|3625.08|3628.68|3625.68|3628.98|3625.98|3628.08|3625.08|0
1658962200000|2022-07-27 22:50:00|3628.48|3625.48|3628.68|3625.68|3628.98|3625.98|3628.28|3625.28|0
1658962500000|2022-07-27 22:55:00|3628.58|3625.58|3628.68|3625.68|3628.68|3625.68|3628.08|3625.08|0
1658962800000|2022-07-27 23:00:00|3628.78|3625.78|3629.38|3626.38|3629.38|3626.38|3628.48|3625.48|0
1658963100000|2022-07-27 23:05:00|3629.48|3626.48|3629.88|3626.88|3630.58|3627.58|3628.78|3625.78|0
1658963400000|2022-07-27 23:10:00|3629.78|3626.78|3630.08|3627.08|3630.28|3627.28|3629.28|3626.28|0
1658963700000|2022-07-27 23:15:00|3630.18|3627.18|3629.18|3626.18|3630.48|3627.48|3629.18|3626.18|0
1658964000000|2022-07-27 23:20:00|3629.08|3626.08|3629.38|3626.38|3629.48|3626.48|3628.78|3625.78|0
1658964300000|2022-07-27 23:25:00|3629.18|3626.18|3629.48|3626.48|3629.68|3626.68|3628.78|3625.78|0
1658964600000|2022-07-27 23:30:00|3629.38|3626.38|3629.68|3626.68|3629.68|3626.68|3628.48|3625.48|0
1658964900000|2022-07-27 23:35:00|3629.88|3626.88|3628.58|3625.58|3629.88|3626.88|3628.28|3625.28|0
1658965200000|2022-07-27 23:40:00|3628.68|3625.68|3628.68|3625.68|3628.98|3625.98|3628.48|3625.48|0
1658965500000|2022-07-27 23:45:00|3628.48|3625.48|3629.88|3626.88|3629.88|3626.88|3627.88|3624.88|0
1658965800000|2022-07-27 23:50:00|3630.08|3627.08|3628.58|3625.58|3630.48|3627.48|3628.58|3625.58|0
1658966100000|2022-07-27 23:55:00|3628.48|3625.48|3628.28|3625.28|3628.78|3625.78|3627.38|3624.38|0
1658966400000|2022-07-28 00:00:00|3628.38|3625.38|3627.38|3624.38|3629.88|3626.88|3627.18|3624.18|0
1658966700000|2022-07-28 00:05:00|3627.48|3624.48|3626.78|3623.78|3628.78|3625.78|3626.48|3623.48|0
1658967000000|2022-07-28 00:10:00|3626.88|3623.88|3626.28|3623.28|3627.18|3624.18|3625.98|3622.98|0
1658967300000|2022-07-28 00:15:00|3626.08|3623.08|3624.38|3622.38|3627.38|3625.38|3622.38|3620.38|1010
1658967600000|2022-07-28 00:20:00|3623.38|3621.38|3622.38|3620.38|3624.38|3622.38|3622.38|3620.38|268
1658967900000|2022-07-28 00:25:00|3623.38|3621.38|3619.38|3617.38|3623.38|3621.38|3619.38|3617.38|222
1658968200000|2022-07-28 00:30:00|3620.38|3618.38|3620.38|3618.38|3620.38|3618.38|3619.38|3617.38|294
1658968500000|2022-07-28 00:35:00|3619.38|3617.38|3619.38|3617.38|3620.38|3618.38|3619.38|3617.38|216
1658968800000|2022-07-28 00:40:00|3620.38|3618.38|3619.38|3617.38|3620.38|3618.38|3618.38|3616.38|181
1658969100000|2022-07-28 00:45:00|3618.38|3616.38|3620.38|3618.38|3621.38|3619.38|3617.38|3615.38|224
1658969400000|2022-07-28 00:50:00|3621.38|3619.38|3624.38|3622.38|3624.38|3622.38|3621.38|3619.38|368
1658969700000|2022-07-28 00:55:00|3623.38|3621.38|3624.38|3622.38|3625.38|3623.38|3623.38|3621.38|367
1658970000000|2022-07-28 01:00:00|3625.38|3623.38|3622.38|3620.38|3625.38|3623.38|3621.38|3619.38|170
1658970300000|2022-07-28 01:05:00|3623.38|3621.38|3622.38|3620.38|3623.38|3621.38|3621.38|3619.38|124
1658970600000|2022-07-28 01:10:00|3621.88|3619.88|3620.38|3618.38|3621.88|3619.88|3620.38|3618.38|138
1658970900000|2022-07-28 01:15:00|3621.38|3619.38|3625.38|3623.38|3625.38|3623.38|3619.38|3617.38|644
1658971200000|2022-07-28 01:20:00|3624.38|3622.38|3624.38|3622.38|3624.38|3622.38|3623.38|3621.38|2495
1658971500000|2022-07-28 01:25:00|3625.38|3623.38|3624.38|3622.38|3625.38|3623.38|3624.38|3622.38|294
1658971800000|2022-07-28 01:30:00|3625.38|3623.38|3627.38|3625.38|3627.38|3625.38|3624.38|3622.38|456
1658972100000|2022-07-28 01:35:00|3626.38|3624.38|3626.38|3624.38|3627.38|3625.38|3624.38|3622.38|308
1658972400000|2022-07-28 01:40:00|3625.88|3623.88|3623.38|3621.38|3626.38|3624.38|3623.38|3621.38|127
1658972700000|2022-07-28 01:45:00|3624.38|3622.38|3624.38|3622.38|3624.38|3622.38|3623.38|3621.38|283
1658973000000|2022-07-28 01:50:00|3625.38|3623.38|3625.38|3623.38|3625.38|3623.38|3624.38|3622.38|207
1658973300000|2022-07-28 01:55:00|3626.38|3624.38|3626.38|3624.38|3627.38|3625.38|3624.38|3622.38|313
1658973600000|2022-07-28 02:00:00|3627.38|3625.38|3628.38|3626.38|3628.38|3626.38|3626.38|3624.38|268
1658973900000|2022-07-28 02:05:00|3629.38|3627.38|3628.38|3626.38|3629.38|3627.38|3628.38|3626.38|363
1658974200000|2022-07-28 02:10:00|3629.38|3627.38|3630.38|3628.38|3630.38|3628.38|3628.38|3626.38|181
1658974500000|2022-07-28 02:15:00|3629.38|3627.38|3630.38|3628.38|3630.38|3628.38|3629.38|3627.38|230
1658974800000|2022-07-28 02:20:00|3629.88|3627.88|3629.38|3627.38|3630.38|3628.38|3629.38|3627.38|118
1658975100000|2022-07-28 02:25:00|3630.38|3628.38|3630.38|3628.38|3630.38|3628.38|3630.38|3628.38|101
1658975400000|2022-07-28 02:30:00|3629.38|3627.38|3632.38|3630.38|3632.38|3630.38|3629.38|3627.38|223
1658975700000|2022-07-28 02:35:00|3633.38|3631.38|3634.38|3632.38|3634.38|3632.38|3633.38|3631.38|146
1658976000000|2022-07-28 02:40:00|3633.38|3631.38|3635.38|3633.38|3635.38|3633.38|3633.38|3631.38|261
1658976300000|2022-07-28 02:45:00|3635.88|3633.88|3633.38|3631.38|3636.38|3634.38|3633.38|3631.38|422
1658976600000|2022-07-28 02:50:00|3632.38|3630.38|3633.38|3631.38|3633.38|3631.38|3632.38|3630.38|219
1658976900000|2022-07-28 02:55:00|3634.38|3632.38|3634.38|3632.38|3634.38|3632.38|3634.38|3632.38|80
1658977200000|2022-07-28 03:00:00|3633.38|3631.38|3633.38|3631.38|3633.38|3631.38|3633.38|3631.38|202
1658977500000|2022-07-28 03:05:00|3633.88|3631.88|3634.38|3632.38|3634.38|3632.38|3633.38|3631.38|133
1658977800000|2022-07-28 03:10:00|||||||||64
1658978100000|2022-07-28 03:15:00|3633.38|3631.38|3632.38|3630.38|3633.38|3631.38|3632.38|3630.38|161
1658978400000|2022-07-28 03:20:00|3631.38|3629.38|3631.38|3629.38|3631.38|3629.38|3630.38|3628.38|49
1658978700000|2022-07-28 03:25:00|3632.38|3630.38|3631.38|3629.38|3632.38|3630.38|3630.88|3628.88|100
1658979000000|2022-07-28 03:30:00|3630.38|3628.38|3630.38|3628.38|3631.38|3629.38|3629.38|3627.38|65
1658979300000|2022-07-28 03:35:00|3629.38|3627.38|3629.38|3627.38|3629.38|3627.38|3628.38|3626.38|258
1658979600000|2022-07-28 03:40:00|3629.88|3627.88|3631.38|3629.38|3631.38|3629.38|3629.88|3627.88|61
1658979900000|2022-07-28 03:45:00|3630.38|3628.38|3629.38|3627.38|3630.88|3628.88|3629.38|3627.38|149
1658980200000|2022-07-28 03:50:00|3628.38|3626.38|3627.38|3625.38|3628.38|3626.38|3626.38|3624.38|78
1658980500000|2022-07-28 03:55:00|3627.88|3625.88|3627.38|3625.38|3628.38|3626.38|3627.38|3625.38|46
1658980800000|2022-07-28 04:00:00|3628.38|3626.38|3628.38|3626.38|3629.38|3627.38|3628.38|3626.38|35
1658981100000|2022-07-28 04:05:00|3628.88|3626.88|3629.38|3627.38|3629.38|3627.38|3628.38|3626.38|71
1658981400000|2022-07-28 04:10:00|3628.88|3626.88|3628.38|3626.38|3629.38|3627.38|3628.38|3626.38|65
1658981700000|2022-07-28 04:15:00|3627.38|3625.38|3627.38|3625.38|3628.38|3626.38|3627.38|3625.38|99
1658982000000|2022-07-28 04:20:00|||||||||18
1658982300000|2022-07-28 04:25:00|3628.38|3626.38|3628.38|3626.38|3628.38|3626.38|3628.38|3626.38|46
1658982600000|2022-07-28 04:30:00|3626.38|3624.38|3625.38|3623.38|3627.38|3625.38|3624.38|3622.38|671
1658982900000|2022-07-28 04:35:00|3625.88|3623.88|3629.38|3627.38|3630.38|3628.38|3625.38|3623.38|282
1658983200000|2022-07-28 04:40:00|3629.88|3627.88|3631.38|3629.38|3631.38|3629.38|3629.88|3627.88|185
1658983500000|2022-07-28 04:45:00|3630.88|3628.88|3631.88|3629.88|3632.38|3630.38|3630.88|3628.88|135
1658983800000|2022-07-28 04:50:00|3632.38|3630.38|3631.38|3629.38|3632.38|3630.38|3631.38|3629.38|56
1658984100000|2022-07-28 04:55:00|3632.38|3630.38|3631.38|3629.38|3632.38|3630.38|3631.38|3629.38|46
1658984400000|2022-07-28 05:00:00|3632.38|3630.38|3631.38|3629.38|3632.38|3630.38|3631.38|3629.38|50
1658984700000|2022-07-28 05:05:00|3630.88|3628.88|3628.38|3626.38|3631.38|3629.38|3628.38|3626.38|73
1658985000000|2022-07-28 05:10:00|3628.88|3626.88|3627.88|3625.88|3629.38|3627.38|3627.88|3625.88|42
1658985300000|2022-07-28 05:15:00|3627.38|3625.38|3626.38|3624.38|3628.38|3626.38|3626.38|3624.38|46
1658985600000|2022-07-28 05:20:00|||||||||8
1658985900000|2022-07-28 05:25:00|3626.88|3624.88|3626.38|3624.38|3627.38|3625.38|3626.38|3624.38|141
1658986200000|2022-07-28 05:30:00|3627.38|3625.38|3628.38|3626.38|3629.38|3627.38|3627.38|3625.38|230
1658986500000|2022-07-28 05:35:00|3628.88|3626.88|3628.38|3626.38|3630.38|3628.38|3628.38|3626.38|320
1658986800000|2022-07-28 05:40:00|3629.38|3627.38|3630.38|3628.38|3630.38|3628.38|3628.38|3626.38|358
1658987100000|2022-07-28 05:45:00|3631.38|3629.38|3631.88|3629.88|3632.38|3630.38|3630.88|3628.88|680
1658987400000|2022-07-28 05:50:00|3632.38|3630.38|3633.38|3631.38|3633.38|3631.38|3631.38|3629.38|780
1658987700000|2022-07-28 05:55:00|3634.38|3632.38|3633.38|3631.38|3634.38|3632.38|3633.38|3631.38|798
1658988000000|2022-07-28 06:00:00|3633.13|3631.63|3635.13|3633.63|3636.13|3634.63|3633.13|3631.63|1598
1658988300000|2022-07-28 06:05:00|3634.63|3633.13|3634.13|3632.63|3636.13|3634.63|3632.13|3630.63|1291
1658988600000|2022-07-28 06:10:00|3634.63|3633.13|3638.13|3636.63|3638.13|3636.63|3634.63|3633.13|976
1658988900000|2022-07-28 06:15:00|3637.63|3636.13|3641.13|3639.63|3642.13|3640.63|3637.13|3635.63|1251
1658989200000|2022-07-28 06:20:00|3640.13|3638.63|3639.13|3637.63|3641.13|3639.63|3638.13|3636.63|2565
1658989500000|2022-07-28 06:25:00|3640.13|3638.63|3640.13|3638.63|3640.13|3638.63|3638.13|3636.63|787
1658989800000|2022-07-28 06:30:00|3641.13|3639.63|3637.13|3635.63|3641.13|3639.63|3637.13|3635.63|2536
1658990100000|2022-07-28 06:35:00|3637.63|3636.13|3641.13|3639.63|3642.13|3640.63|3636.13|3634.63|1244
1658990400000|2022-07-28 06:40:00|3641.63|3640.13|3639.13|3637.63|3642.13|3640.63|3639.13|3637.63|1288
1658990700000|2022-07-28 06:45:00|3638.13|3636.63|3633.13|3631.63|3638.13|3636.63|3632.13|3630.63|2507
1658991000000|2022-07-28 06:50:00|3632.63|3631.13|3633.63|3632.13|3634.13|3632.63|3632.13|3630.63|1152
1658991300000|2022-07-28 06:55:00|3634.13|3632.63|3633.13|3631.63|3636.13|3634.63|3631.13|3629.63|2276
1658991600000|2022-07-28 07:00:00|3632.13|3630.63|3625.13|3623.63|3634.13|3632.63|3624.13|3622.63|12753
1658991900000|2022-07-28 07:05:00|3624.13|3622.63|3624.13|3622.63|3627.13|3625.63|3622.13|3620.63|6684
1658992200000|2022-07-28 07:10:00|3625.13|3623.63|3629.13|3627.63|3630.13|3628.63|3624.13|3622.63|6187
1658992500000|2022-07-28 07:15:00|3628.13|3626.63|3630.13|3628.63|3630.13|3628.63|3625.13|3623.63|5768
1658992800000|2022-07-28 07:20:00|3629.13|3627.63|3629.13|3627.63|3633.13|3631.63|3628.13|3626.63|4571
1658993100000|2022-07-28 07:25:00|3630.13|3628.63|3628.13|3626.63|3631.13|3629.63|3627.13|3625.63|3609
1658993400000|2022-07-28 07:30:00|3627.13|3625.63|3623.13|3621.63|3628.13|3626.63|3620.13|3618.63|7785
1658993700000|2022-07-28 07:35:00|3622.13|3620.63|3624.13|3622.63|3628.13|3626.63|3622.13|3620.63|8139
1658994000000|2022-07-28 07:40:00|3624.58|3623.08|3626.58|3625.08|3629.58|3628.08|3624.58|3623.08|5785
1658994300000|2022-07-28 07:45:00|3627.58|3626.08|3625.58|3624.08|3629.58|3628.08|3625.58|3624.08|3870
1658994600000|2022-07-28 07:50:00|3626.58|3625.08|3627.58|3626.08|3627.58|3626.08|3623.58|3622.08|4455
1658994900000|2022-07-28 07:55:00|3625.58|3624.08|3621.58|3620.08|3626.58|3625.08|3621.58|3620.08|4647
1658995200000|2022-07-28 08:00:00|3620.58|3619.08|3614.58|3613.08|3620.58|3619.08|3613.58|3612.08|9485
1658995500000|2022-07-28 08:05:00|3613.58|3612.08|3606.58|3605.08|3614.58|3613.08|3601.58|3600.08|9784
1658995800000|2022-07-28 08:10:00|3605.58|3604.08|3611.58|3610.08|3613.58|3612.08|3605.58|3604.08|6079
1658996100000|2022-07-28 08:15:00|3610.58|3609.08|3613.58|3612.08|3616.58|3615.08|3609.58|3608.08|4345
1658996400000|2022-07-28 08:20:00|3612.58|3611.08|3614.58|3613.08|3615.58|3614.08|3612.58|3611.08|6345
1658996700000|2022-07-28 08:25:00|3613.58|3612.08|3609.58|3608.08|3614.58|3613.08|3609.58|3608.08|2567
1658997000000|2022-07-28 08:30:00|3608.58|3607.08|3607.58|3606.08|3610.58|3609.08|3607.58|3606.08|5394
1658997300000|2022-07-28 08:35:00|3606.58|3605.08|3606.58|3605.08|3608.58|3607.08|3605.58|3604.08|5306
1658997600000|2022-07-28 08:40:00|3605.58|3604.08|3606.58|3605.08|3607.58|3606.08|3604.58|3603.08|3284
1658997900000|2022-07-28 08:45:00|3605.58|3604.08|3605.58|3604.08|3609.58|3608.08|3604.58|3603.08|3349
1658998200000|2022-07-28 08:50:00|3604.58|3603.08|3601.58|3600.08|3607.58|3606.08|3598.58|3597.08|5179
1658998500000|2022-07-28 08:55:00|3602.58|3601.08|3604.58|3603.08|3604.58|3603.08|3599.58|3598.08|4681
1658998800000|2022-07-28 09:00:00|3603.58|3602.08|3605.58|3604.08|3607.58|3606.08|3603.58|3602.08|2519
1658999100000|2022-07-28 09:05:00|3604.58|3603.08|3602.58|3601.08|3606.58|3605.08|3601.58|3600.08|3807
1658999400000|2022-07-28 09:10:00|3603.58|3602.08|3599.58|3598.08|3603.58|3602.08|3597.58|3596.08|5109
1658999700000|2022-07-28 09:15:00|3598.58|3597.08|3601.58|3600.08|3601.58|3600.08|3598.58|3597.08|7983
1659000000000|2022-07-28 09:20:00|3600.58|3599.08|3597.58|3596.08|3601.58|3600.08|3597.58|3596.08|4790
1659000300000|2022-07-28 09:25:00|3598.58|3597.08|3596.58|3595.08|3599.58|3598.08|3595.58|3594.08|5059
1659000600000|2022-07-28 09:30:00|3597.58|3596.08|3597.58|3596.08|3597.58|3596.08|3595.58|3594.08|5798
1659000900000|2022-07-28 09:35:00|3597.08|3595.58|3604.58|3603.08|3604.58|3603.08|3596.58|3595.08|3352
1659001200000|2022-07-28 09:40:00|3604.08|3602.58|3607.58|3606.08|3608.58|3607.08|3602.58|3601.08|5731
1659001500000|2022-07-28 09:45:00|3608.58|3607.08|3607.58|3606.08|3610.58|3609.08|3607.58|3606.08|5552
1659001800000|2022-07-28 09:50:00|3608.58|3607.08|3606.58|3605.08|3609.58|3608.08|3605.58|3604.08|4024
1659002100000|2022-07-28 09:55:00|3607.08|3605.58|3611.58|3610.08|3611.58|3610.08|3607.08|3605.58|10063
1659002400000|2022-07-28 10:00:00|3612.58|3611.08|3609.58|3608.08|3613.58|3612.08|3608.58|3607.08|4822
1659002700000|2022-07-28 10:05:00|3608.58|3607.08|3606.58|3605.08|3608.58|3607.08|3606.58|3605.08|1914
1659003000000|2022-07-28 10:10:00|3607.58|3606.08|3602.58|3601.08|3607.58|3606.08|3602.58|3601.08|2389
1659003300000|2022-07-28 10:15:00|3603.58|3602.08|3605.58|3604.08|3605.58|3604.08|3602.58|3601.08|995
1659003600000|2022-07-28 10:20:00|3605.08|3603.58|3607.58|3606.08|3607.58|3606.08|3604.58|3603.08|2572
1659003900000|2022-07-28 10:25:00|3606.58|3605.08|3609.58|3608.08|3609.58|3608.08|3605.58|3604.08|1560
1659004200000|2022-07-28 10:30:00|3608.58|3607.08|3609.58|3608.08|3610.58|3609.08|3608.58|3607.08|1245
1659004500000|2022-07-28 10:35:00|3608.58|3607.08|3610.58|3609.08|3610.58|3609.08|3608.58|3607.08|829
1659004800000|2022-07-28 10:40:00|3609.58|3608.08|3609.58|3608.08|3610.58|3609.08|3608.58|3607.08|1057
1659005100000|2022-07-28 10:45:00|3610.58|3609.08|3609.58|3608.08|3610.58|3609.08|3608.58|3607.08|3110
1659005400000|2022-07-28 10:50:00|3608.58|3607.08|3611.58|3610.08|3611.58|3610.08|3608.58|3607.08|7306
1659005700000|2022-07-28 10:55:00|3611.08|3609.58|3611.58|3610.08|3611.58|3610.08|3609.58|3608.08|3508
1659006000000|2022-07-28 11:00:00|3612.58|3611.08|3614.58|3613.08|3614.58|3613.08|3611.58|3610.08|2288
1659006300000|2022-07-28 11:05:00|3613.58|3612.08|3616.58|3615.08|3617.58|3616.08|3613.58|3612.08|2015
1659006600000|2022-07-28 11:10:00|3615.58|3614.08|3617.58|3616.08|3618.58|3617.08|3614.58|3613.08|2385
1659006900000|2022-07-28 11:15:00|3616.58|3615.08|3617.58|3616.08|3618.58|3617.08|3616.58|3615.08|2210
1659007200000|2022-07-28 11:20:00|3616.58|3615.08|3618.58|3617.08|3618.58|3617.08|3616.58|3615.08|2137
1659007500000|2022-07-28 11:25:00|3617.58|3616.08|3615.58|3614.08|3617.58|3616.08|3614.58|3613.08|3271
1659007800000|2022-07-28 11:30:00|3614.58|3613.08|3614.58|3613.08|3615.58|3614.08|3613.58|3612.08|2008
1659008100000|2022-07-28 11:35:00|3613.58|3612.08|3615.58|3614.08|3615.58|3614.08|3613.58|3612.08|1038
1659008400000|2022-07-28 11:40:00|3615.16|3613.66|3617.16|3615.66|3617.16|3615.66|3614.16|3612.66|736
1659008700000|2022-07-28 11:45:00|3618.16|3616.66|3619.16|3617.66|3619.16|3617.66|3617.16|3615.66|1825
1659009000000|2022-07-28 11:50:00|3618.16|3616.66|3619.16|3617.66|3619.16|3617.66|3618.16|3616.66|2186
1659009300000|2022-07-28 11:55:00|3618.16|3616.66|3616.16|3614.66|3618.16|3616.66|3616.16|3614.66|2222
1659009600000|2022-07-28 12:00:00|3617.16|3615.66|3612.16|3610.66|3617.16|3615.66|3612.16|3610.66|3024
1659009900000|2022-07-28 12:05:00|3611.16|3609.66|3611.16|3609.66|3612.16|3610.66|3610.16|3608.66|3525
1659010200000|2022-07-28 12:10:00|3610.16|3608.66|3613.16|3611.66|3614.16|3612.66|3610.16|3608.66|1556
1659010500000|2022-07-28 12:15:00|3614.16|3612.66|3614.16|3612.66|3615.16|3613.66|3613.16|3611.66|2634
1659010800000|2022-07-28 12:20:00|3613.16|3611.66|3615.16|3613.66|3616.16|3614.66|3613.16|3611.66|1448
1659011100000|2022-07-28 12:25:00|3614.16|3612.66|3615.16|3613.66|3616.16|3614.66|3614.16|3612.66|1675
1659011400000|2022-07-28 12:30:00|3616.16|3614.66|3615.16|3613.66|3618.16|3616.66|3604.16|3602.66|9817
1659011700000|2022-07-28 12:35:00|3616.16|3614.66|3615.16|3613.66|3619.16|3617.66|3613.16|3611.66|5099
1659012000000|2022-07-28 12:40:00|3614.66|3613.16|3622.16|3620.66|3623.16|3621.66|3614.16|3612.66|3575
1659012300000|2022-07-28 12:45:00|3621.66|3620.16|3621.16|3619.66|3626.66|3625.16|3621.16|3619.66|7262
1659012600000|2022-07-28 12:50:00|3622.16|3620.66|3621.16|3619.66|3622.16|3620.66|3619.16|3617.66|4527
1659012900000|2022-07-28 12:55:00|3620.16|3618.66|3615.16|3613.66|3621.16|3619.66|3614.16|3612.66|3187
1659013200000|2022-07-28 13:00:00|3616.16|3614.66|3618.16|3616.66|3618.16|3616.66|3615.16|3613.66|1540
1659013500000|2022-07-28 13:05:00|3618.66|3617.16|3618.16|3616.66|3619.16|3617.66|3617.16|3615.66|2608
1659013800000|2022-07-28 13:10:00|3619.16|3617.66|3622.16|3620.66|3622.16|3620.66|3619.16|3617.66|2826
1659014100000|2022-07-28 13:15:00|3621.16|3619.66|3627.16|3625.66|3628.16|3626.66|3621.16|3619.66|5502
1659014400000|2022-07-28 13:20:00|3628.16|3626.66|3630.16|3628.66|3630.16|3628.66|3627.16|3625.66|2763
1659014700000|2022-07-28 13:25:00|3629.66|3628.16|3630.16|3628.66|3631.16|3629.66|3626.16|3624.66|3924
1659015000000|2022-07-28 13:30:00|3629.66|3628.16|3634.16|3632.66|3638.16|3636.66|3629.16|3627.66|9509
1659015300000|2022-07-28 13:35:00|3635.16|3633.66|3635.16|3633.66|3638.16|3636.66|3633.16|3631.66|6222
1659015600000|2022-07-28 13:40:00|3634.16|3632.66|3628.16|3626.66|3637.16|3635.66|3627.16|3625.66|8894
1659015900000|2022-07-28 13:45:00|3629.16|3627.66|3625.16|3623.66|3629.16|3627.66|3621.16|3619.66|10160
1659016200000|2022-07-28 13:50:00|3626.16|3624.66|3622.16|3620.66|3628.16|3626.66|3619.16|3617.66|6120
1659016500000|2022-07-28 13:55:00|3623.16|3621.66|3627.16|3625.66|3628.16|3626.66|3622.16|3620.66|5630
1659016800000|2022-07-28 14:00:00|3628.16|3626.66|3631.16|3629.66|3631.16|3629.66|3627.16|3625.66|10622
1659017100000|2022-07-28 14:05:00|3630.16|3628.66|3624.16|3622.66|3632.16|3630.66|3622.16|3620.66|9391
1659017400000|2022-07-28 14:10:00|3624.56|3623.06|3625.56|3624.06|3627.56|3626.06|3621.56|3620.06|4451
1659017700000|2022-07-28 14:15:00|3624.56|3623.06|3625.56|3624.06|3627.56|3626.06|3623.56|3622.06|3597
1659018000000|2022-07-28 14:20:00|3626.06|3624.56|3622.56|3621.06|3626.56|3625.06|3619.56|3618.06|4660
1659018300000|2022-07-28 14:25:00|3623.56|3622.06|3625.56|3624.06|3626.56|3625.06|3619.56|3618.06|4490
1659018600000|2022-07-28 14:30:00|3626.56|3625.06|3625.56|3624.06|3627.56|3626.06|3622.56|3621.06|5085
1659018900000|2022-07-28 14:35:00|3626.56|3625.06|3629.56|3628.06|3632.56|3631.06|3626.56|3625.06|10206
1659019200000|2022-07-28 14:40:00|3628.56|3627.06|3630.56|3629.06|3631.56|3630.06|3627.56|3626.06|5296
1659019500000|2022-07-28 14:45:00|3631.06|3629.56|3636.56|3635.06|3637.56|3636.06|3630.56|3629.06|6401
1659019800000|2022-07-28 14:50:00|3637.56|3636.06|3636.56|3635.06|3638.56|3637.06|3635.56|3634.06|4899
1659020100000|2022-07-28 14:55:00|3635.56|3634.06|3638.56|3637.06|3638.56|3637.06|3635.56|3634.06|5148
1659020400000|2022-07-28 15:00:00|3639.56|3638.06|3639.56|3638.06|3641.56|3640.06|3637.56|3636.06|5665
1659020700000|2022-07-28 15:05:00|3640.56|3639.06|3643.56|3642.06|3644.56|3643.06|3640.56|3639.06|13506
1659021000000|2022-07-28 15:10:00|3644.56|3643.06|3645.56|3644.06|3645.56|3644.06|3641.56|3640.06|8841
1659021300000|2022-07-28 15:15:00|3644.56|3643.06|3644.56|3643.06|3645.56|3644.06|3642.56|3641.06|5434
1659021600000|2022-07-28 15:20:00|3643.56|3642.06|3648.56|3647.06|3650.56|3649.06|3643.56|3642.06|17765
1659021900000|2022-07-28 15:25:00|3649.06|3647.56|3653.56|3652.06|3653.56|3652.06|3647.56|3646.06|23764
1659022200000|2022-07-28 15:30:00|3652.56|3651.06|3653.56|3652.06|3653.56|3652.06|3646.56|3645.06|43621
1659022500000|2022-07-28 15:35:00|3654.56|3653.06|3655.56|3654.06|3658.56|3657.06|3652.56|3651.06|20197
1659022800000|2022-07-28 15:40:00|3656.56|3655.06|3658.56|3657.06|3658.56|3657.06|3653.56|3652.06|13174
1659023100000|2022-07-28 15:45:00|3659.06|3657.56|3657.56|3656.06|3659.56|3658.06|3655.56|3654.06|7963
1659023400000|2022-07-28 15:50:00|3658.56|3657.06|3656.56|3655.06|3659.56|3658.06|3656.56|3655.06|3638
1659023700000|2022-07-28 15:55:00|3655.56|3654.06|3653.56|3652.06|3656.56|3655.06|3653.56|3652.06|3340
1659024000000|2022-07-28 16:00:00|3654.56|3653.06|3659.56|3658.06|3659.56|3658.06|3654.56|3653.06|6166
1659024300000|2022-07-28 16:05:00|3658.56|3657.06|3658.56|3657.06|3660.56|3659.06|3657.56|3656.06|3684
1659024600000|2022-07-28 16:10:00|3659.56|3658.06|3661.56|3660.06|3661.56|3660.06|3659.56|3658.06|2336
1659024900000|2022-07-28 16:15:00|3660.56|3659.06|3657.56|3656.06|3660.56|3659.06|3657.56|3656.06|2130
1659025200000|2022-07-28 16:20:00|3656.56|3655.06|3661.56|3660.06|3661.56|3660.06|3656.56|3655.06|1079
1659025500000|2022-07-28 16:25:00|3660.56|3659.06|3662.56|3661.06|3662.56|3661.06|3660.56|3659.06|2162
1659025800000|2022-07-28 16:30:00|3661.56|3660.06|3659.56|3658.06|3662.56|3661.06|3658.56|3657.06|1980
1659026100000|2022-07-28 16:35:00|3660.56|3659.06|3659.56|3658.06|3660.56|3659.06|3658.56|3657.06|1682
1659026400000|2022-07-28 16:40:00|3658.56|3657.06|3659.56|3658.06|3659.56|3658.06|3658.56|3657.06|651
1659026700000|2022-07-28 16:45:00|3660.56|3659.06|3659.56|3658.06|3661.56|3660.06|3659.56|3658.06|1406
1659027000000|2022-07-28 16:50:00|3660.56|3659.06|3661.56|3660.06|3661.56|3660.06|3658.56|3657.06|800
1659027300000|2022-07-28 16:55:00|3660.56|3659.06|3659.56|3658.06|3661.56|3660.06|3659.56|3658.06|1083
1659027600000|2022-07-28 17:00:00|3660.56|3659.06|3657.56|3656.06|3660.56|3659.06|3656.56|3655.06|1074
1659027900000|2022-07-28 17:05:00|3656.56|3655.06|3659.56|3658.06|3659.56|3658.06|3656.56|3655.06|581
1659028200000|2022-07-28 17:10:00|3658.56|3657.06|3660.56|3659.06|3661.56|3660.06|3658.56|3657.06|834
1659028500000|2022-07-28 17:15:00|3661.56|3660.06|3661.56|3660.06|3661.56|3660.06|3660.56|3659.06|1108
1659028800000|2022-07-28 17:20:00|3662.56|3661.06|3665.56|3664.06|3666.56|3665.06|3661.56|3660.06|2132
1659029100000|2022-07-28 17:25:00|3666.56|3665.06|3666.56|3665.06|3666.56|3665.06|3664.56|3663.06|781
1659029400000|2022-07-28 17:30:00|3665.56|3664.06|3667.56|3666.06|3667.56|3666.06|3665.56|3664.06|1175
1659029700000|2022-07-28 17:35:00|3668.56|3667.06|3668.56|3667.06|3669.56|3668.06|3666.56|3665.06|1375
1659030000000|2022-07-28 17:40:00|3669.56|3668.06|3669.56|3668.06|3670.56|3669.06|3669.56|3668.06|1190
1659030300000|2022-07-28 17:45:00|3668.56|3667.06|3670.56|3669.06|3670.56|3669.06|3668.56|3667.06|1683
1659030600000|2022-07-28 17:50:00|3669.56|3668.06|3668.56|3667.06|3669.56|3668.06|3667.56|3666.06|2208
1659030900000|2022-07-28 17:55:00|3669.56|3668.06|3669.56|3668.06|3670.56|3669.06|3669.56|3668.06|1107
1659031200000|2022-07-28 18:00:00|3668.56|3667.06|3668.56|3667.06|3669.56|3668.06|3667.56|3666.06|1068
1659031500000|2022-07-28 18:05:00|3668.06|3666.56|3667.56|3666.06|3668.56|3667.06|3665.56|3664.06|1203
1659031800000|2022-07-28 18:10:00|3666.56|3665.06|3667.56|3666.06|3668.56|3667.06|3665.56|3664.06|683
1659032100000|2022-07-28 18:15:00|3668.56|3667.06|3667.56|3666.06|3668.56|3667.06|3666.56|3665.06|546
1659032400000|2022-07-28 18:20:00|3666.56|3665.06|3667.56|3666.06|3667.56|3666.06|3666.56|3665.06|534
1659032700000|2022-07-28 18:25:00|3666.56|3665.06|3667.56|3666.06|3667.56|3666.06|3666.56|3665.06|378
1659033000000|2022-07-28 18:30:00|3668.56|3667.06|3667.56|3666.06|3668.56|3667.06|3666.56|3665.06|632
1659033300000|2022-07-28 18:35:00|3668.56|3667.06|3670.56|3669.06|3670.56|3669.06|3667.56|3666.06|1498
1659033600000|2022-07-28 18:40:00|3671.06|3669.56|3671.56|3670.06|3671.56|3670.06|3670.56|3669.06|794
1659033900000|2022-07-28 18:45:00|3670.56|3669.06|3671.56|3670.06|3671.56|3670.06|3670.56|3669.06|612
1659034200000|2022-07-28 18:50:00|3670.56|3669.06|3671.56|3670.06|3671.56|3670.06|3669.56|3668.06|702
1659034500000|2022-07-28 18:55:00|3671.06|3669.56|3670.56|3669.06|3671.56|3670.06|3669.56|3668.06|564
1659034800000|2022-07-28 19:00:00|3671.56|3670.06|3672.56|3671.06|3673.56|3672.06|3669.56|3668.06|1048
1659035100000|2022-07-28 19:05:00|3673.56|3672.06|3674.56|3673.06|3674.56|3673.06|3671.56|3670.06|1288
1659035400000|2022-07-28 19:10:00|3673.56|3672.06|3675.56|3674.06|3675.56|3674.06|3673.56|3672.06|1464
1659035700000|2022-07-28 19:15:00|3675.06|3673.56|3674.56|3673.06|3675.56|3674.06|3672.56|3671.06|1007
1659036000000|2022-07-28 19:20:00|3675.56|3674.06|3675.56|3674.06|3675.56|3674.06|3674.56|3673.06|746
1659036300000|2022-07-28 19:25:00|3675.06|3673.56|3675.56|3674.06|3675.56|3674.06|3674.56|3673.06|617
1659036600000|2022-07-28 19:30:00|3674.56|3673.06|3674.56|3673.06|3675.56|3674.06|3674.56|3673.06|626
1659036900000|2022-07-28 19:35:00|3675.56|3674.06|3673.56|3672.06|3675.56|3674.06|3672.56|3671.06|1124
1659037200000|2022-07-28 19:40:00|3672.56|3671.06|3673.56|3672.06|3673.56|3672.06|3671.56|3670.06|1021
1659037500000|2022-07-28 19:45:00|3672.56|3671.06|3675.56|3674.06|3676.56|3675.06|3671.56|3670.06|1505
1659037800000|2022-07-28 19:50:00|3677.56|3676.06|3675.56|3674.06|3677.56|3676.06|3673.56|3672.06|4740
1659038100000|2022-07-28 19:55:00|3674.56|3673.06|3671.56|3670.06|3674.56|3673.06|3670.56|3669.06|6862
1659038400000|2022-07-28 20:00:00|3673.31|3670.31|3680.31|3677.31|3684.01|3681.01|3672.41|3669.41|18021
1659038700000|2022-07-28 20:05:00|3680.51|3677.51|3679.71|3676.71|3683.31|3680.31|3679.21|3676.21|0
1659039000000|2022-07-28 20:10:00|3679.51|3676.51|3678.71|3675.71|3680.61|3677.61|3678.11|3675.11|0
1659039300000|2022-07-28 20:15:00|3678.81|3675.81|3680.81|3677.81|3681.41|3678.41|3678.81|3675.81|0
1659039600000|2022-07-28 20:20:00|3680.61|3677.61|3679.71|3676.71|3681.41|3678.41|3679.71|3676.71|0
1659039900000|2022-07-28 20:25:00|3679.91|3676.91|3681.91|3678.91|3682.11|3679.11|3679.21|3676.21|0
1659040200000|2022-07-28 20:30:00|3679.11|3676.11|3690.71|3687.71|3692.21|3689.21|3676.91|3673.91|0
1659040500000|2022-07-28 20:35:00|3690.81|3687.81|3696.81|3693.81|3700.31|3697.31|3690.41|3687.41|0
1659040800000|2022-07-28 20:40:00|3696.61|3693.61|3697.01|3694.01|3698.31|3695.31|3696.11|3693.11|0
1659041100000|2022-07-28 20:45:00|3696.91|3693.91|3698.31|3695.31|3699.21|3696.21|3696.11|3693.11|0
1659041400000|2022-07-28 20:50:00|3698.21|3695.21|3697.11|3694.11|3698.31|3695.31|3696.81|3693.81|0
1659041700000|2022-07-28 20:55:00|3697.21|3694.21|3696.11|3693.11|3697.81|3694.81|3696.01|3693.01|0
1659042000000|2022-07-28 21:00:00|3696.31|3693.31|3697.21|3694.21|3697.41|3694.41|3696.11|3693.11|0
1659042300000|2022-07-28 21:05:00|3697.41|3694.41|3696.21|3693.21|3697.41|3694.41|3696.11|3693.11|0
1659042600000|2022-07-28 21:10:00|3696.91|3693.91|3696.21|3693.21|3697.41|3694.41|3696.21|3693.21|0
1659042900000|2022-07-28 21:15:00|3696.11|3693.11|3696.11|3693.11|3696.71|3693.71|3695.91|3692.91|0
1659043200000|2022-07-28 21:20:00|3696.21|3693.21|3695.51|3692.51|3696.41|3693.41|3695.51|3692.51|0
1659043500000|2022-07-28 21:25:00|3695.61|3692.61|3694.81|3691.81|3695.61|3692.61|3694.41|3691.41|0
1659043800000|2022-07-28 21:30:00|3694.41|3691.41|3692.51|3689.51|3695.91|3692.91|3692.41|3689.41|0
1659044100000|2022-07-28 21:35:00|3692.41|3689.41|3692.01|3689.01|3692.51|3689.51|3691.91|3688.91|0
1659044400000|2022-07-28 21:40:00|3691.91|3688.91|3692.81|3689.81|3692.91|3689.91|3691.91|3688.91|0
1659044700000|2022-07-28 21:45:00|3692.91|3689.91|3692.91|3689.91|3693.11|3690.11|3692.81|3689.81|0
1659045000000|2022-07-28 21:50:00|3693.01|3690.01|3694.21|3691.21|3695.01|3692.01|3692.81|3689.81|0
1659045300000|2022-07-28 21:55:00|3694.31|3691.31|3694.61|3691.61|3695.01|3692.01|3694.21|3691.21|0
1659045600000|2022-07-28 22:00:00|3692.81|3689.81|3688.21|3685.21|3692.81|3689.81|3686.91|3683.91|0
1659045900000|2022-07-28 22:05:00|3688.31|3685.31|3689.61|3686.61|3690.31|3687.31|3687.81|3684.81|0
1659046200000|2022-07-28 22:10:00|3689.91|3686.91|3690.91|3687.91|3691.11|3688.11|3688.91|3685.91|0
1659046500000|2022-07-28 22:15:00|3691.11|3688.11|3688.91|3685.91|3691.11|3688.11|3688.91|3685.91|0
1659046800000|2022-07-28 22:20:00|3689.11|3686.11|3688.01|3685.01|3689.11|3686.11|3687.51|3684.51|0
1659047100000|2022-07-28 22:25:00|3688.11|3685.11|3689.41|3686.41|3689.41|3686.41|3688.01|3685.01|0
1659047400000|2022-07-28 22:30:00|3689.31|3686.31|3688.41|3685.41|3689.61|3686.61|3688.41|3685.41|0
1659047700000|2022-07-28 22:35:00|3688.61|3685.61|3688.01|3685.01|3689.11|3686.11|3687.81|3684.81|0
1659048000000|2022-07-28 22:40:00|3688.11|3685.11|3688.71|3685.71|3688.71|3685.71|3687.71|3684.71|0
1659048300000|2022-07-28 22:45:00|3688.61|3685.61|3687.11|3684.11|3688.61|3685.61|3686.91|3683.91|0
1659048600000|2022-07-28 22:50:00|3686.91|3683.91|3685.91|3682.91|3687.01|3684.01|3685.31|3682.31|0
1659048900000|2022-07-28 22:55:00|3685.71|3682.71|3686.41|3683.41|3686.91|3683.91|3685.01|3682.01|0
1659049200000|2022-07-28 23:00:00|3686.61|3683.61|3685.71|3682.71|3686.81|3683.81|3685.51|3682.51|0
1659049500000|2022-07-28 23:05:00|3685.81|3682.81|3685.11|3682.11|3685.91|3682.91|3684.81|3681.81|0
1659049800000|2022-07-28 23:10:00|3685.31|3682.31|3685.11|3682.11|3685.51|3682.51|3685.01|3682.01|0
1659050100000|2022-07-28 23:15:00|3685.51|3682.51|3684.81|3681.81|3685.71|3682.71|3684.31|3681.31|0
1659050400000|2022-07-28 23:20:00|3685.01|3682.01|3685.01|3682.01|3686.01|3683.01|3684.21|3681.21|0
1659050700000|2022-07-28 23:25:00|3685.11|3682.11|3687.11|3684.11|3687.31|3684.31|3685.11|3682.11|0
1659051000000|2022-07-28 23:30:00|3686.91|3683.91|3686.81|3683.81|3687.11|3684.11|3686.71|3683.71|0
1659051300000|2022-07-28 23:35:00|3686.61|3683.61|3686.81|3683.81|3687.51|3684.51|3686.01|3683.01|0
1659051600000|2022-07-28 23:40:00|3686.71|3683.71|3686.91|3683.91|3687.11|3684.11|3686.41|3683.41|0
1659051900000|2022-07-28 23:45:00|3687.11|3684.11|3687.51|3684.51|3687.71|3684.71|3686.41|3683.41|0
1659052200000|2022-07-28 23:50:00|3687.71|3684.71|3687.81|3684.81|3688.41|3685.41|3686.91|3683.91|0
1659052500000|2022-07-28 23:55:00|3687.71|3684.71|3687.31|3684.31|3688.11|3685.11|3687.11|3684.11|0
1658966400000|2022-07-28 00:00:00|3628.38|3625.38|3627.38|3624.38|3629.88|3626.88|3627.18|3624.18|0
1658966700000|2022-07-28 00:05:00|3627.48|3624.48|3626.78|3623.78|3628.78|3625.78|3626.48|3623.48|0
1658967000000|2022-07-28 00:10:00|3626.88|3623.88|3626.28|3623.28|3627.18|3624.18|3625.98|3622.98|0
1658967300000|2022-07-28 00:15:00|3626.08|3623.08|3624.38|3622.38|3627.38|3625.38|3622.38|3620.38|1010
1658967600000|2022-07-28 00:20:00|3623.38|3621.38|3622.38|3620.38|3624.38|3622.38|3622.38|3620.38|268
1658967900000|2022-07-28 00:25:00|3623.38|3621.38|3619.38|3617.38|3623.38|3621.38|3619.38|3617.38|222
1658968200000|2022-07-28 00:30:00|3620.38|3618.38|3620.38|3618.38|3620.38|3618.38|3619.38|3617.38|294
1658968500000|2022-07-28 00:35:00|3619.38|3617.38|3619.38|3617.38|3620.38|3618.38|3619.38|3617.38|216
1658968800000|2022-07-28 00:40:00|3620.38|3618.38|3619.38|3617.38|3620.38|3618.38|3618.38|3616.38|181
1658969100000|2022-07-28 00:45:00|3618.38|3616.38|3620.38|3618.38|3621.38|3619.38|3617.38|3615.38|224
1658969400000|2022-07-28 00:50:00|3621.38|3619.38|3624.38|3622.38|3624.38|3622.38|3621.38|3619.38|368
1658969700000|2022-07-28 00:55:00|3623.38|3621.38|3624.38|3622.38|3625.38|3623.38|3623.38|3621.38|367
1658970000000|2022-07-28 01:00:00|3625.38|3623.38|3622.38|3620.38|3625.38|3623.38|3621.38|3619.38|170
1658970300000|2022-07-28 01:05:00|3623.38|3621.38|3622.38|3620.38|3623.38|3621.38|3621.38|3619.38|124
1658970600000|2022-07-28 01:10:00|3621.88|3619.88|3620.38|3618.38|3621.88|3619.88|3620.38|3618.38|138
1658970900000|2022-07-28 01:15:00|3621.38|3619.38|3625.38|3623.38|3625.38|3623.38|3619.38|3617.38|644
1658971200000|2022-07-28 01:20:00|3624.38|3622.38|3624.38|3622.38|3624.38|3622.38|3623.38|3621.38|2495
1658971500000|2022-07-28 01:25:00|3625.38|3623.38|3624.38|3622.38|3625.38|3623.38|3624.38|3622.38|294
1658971800000|2022-07-28 01:30:00|3625.38|3623.38|3627.38|3625.38|3627.38|3625.38|3624.38|3622.38|456
1658972100000|2022-07-28 01:35:00|3626.38|3624.38|3626.38|3624.38|3627.38|3625.38|3624.38|3622.38|308
1658972400000|2022-07-28 01:40:00|3625.88|3623.88|3623.38|3621.38|3626.38|3624.38|3623.38|3621.38|127
1658972700000|2022-07-28 01:45:00|3624.38|3622.38|3624.38|3622.38|3624.38|3622.38|3623.38|3621.38|283
1658973000000|2022-07-28 01:50:00|3625.38|3623.38|3625.38|3623.38|3625.38|3623.38|3624.38|3622.38|207
1658973300000|2022-07-28 01:55:00|3626.38|3624.38|3626.38|3624.38|3627.38|3625.38|3624.38|3622.38|313
1658973600000|2022-07-28 02:00:00|3627.38|3625.38|3628.38|3626.38|3628.38|3626.38|3626.38|3624.38|268
1658973900000|2022-07-28 02:05:00|3629.38|3627.38|3628.38|3626.38|3629.38|3627.38|3628.38|3626.38|363
1658974200000|2022-07-28 02:10:00|3629.38|3627.38|3630.38|3628.38|3630.38|3628.38|3628.38|3626.38|181
1658974500000|2022-07-28 02:15:00|3629.38|3627.38|3630.38|3628.38|3630.38|3628.38|3629.38|3627.38|230
1658974800000|2022-07-28 02:20:00|3629.88|3627.88|3629.38|3627.38|3630.38|3628.38|3629.38|3627.38|118
1658975100000|2022-07-28 02:25:00|3630.38|3628.38|3630.38|3628.38|3630.38|3628.38|3630.38|3628.38|101
1658975400000|2022-07-28 02:30:00|3629.38|3627.38|3632.38|3630.38|3632.38|3630.38|3629.38|3627.38|223
1658975700000|2022-07-28 02:35:00|3633.38|3631.38|3634.38|3632.38|3634.38|3632.38|3633.38|3631.38|146
1658976000000|2022-07-28 02:40:00|3633.38|3631.38|3635.38|3633.38|3635.38|3633.38|3633.38|3631.38|261
1658976300000|2022-07-28 02:45:00|3635.88|3633.88|3633.38|3631.38|3636.38|3634.38|3633.38|3631.38|422
1658976600000|2022-07-28 02:50:00|3632.38|3630.38|3633.38|3631.38|3633.38|3631.38|3632.38|3630.38|219
1658976900000|2022-07-28 02:55:00|3634.38|3632.38|3634.38|3632.38|3634.38|3632.38|3634.38|3632.38|80
1658977200000|2022-07-28 03:00:00|3633.38|3631.38|3633.38|3631.38|3633.38|3631.38|3633.38|3631.38|202
1658977500000|2022-07-28 03:05:00|3633.88|3631.88|3634.38|3632.38|3634.38|3632.38|3633.38|3631.38|133
1658977800000|2022-07-28 03:10:00|||||||||64
1658978100000|2022-07-28 03:15:00|3633.38|3631.38|3632.38|3630.38|3633.38|3631.38|3632.38|3630.38|161
1658978400000|2022-07-28 03:20:00|3631.38|3629.38|3631.38|3629.38|3631.38|3629.38|3630.38|3628.38|49
1658978700000|2022-07-28 03:25:00|3632.38|3630.38|3631.38|3629.38|3632.38|3630.38|3630.88|3628.88|100
1658979000000|2022-07-28 03:30:00|3630.38|3628.38|3630.38|3628.38|3631.38|3629.38|3629.38|3627.38|65
1658979300000|2022-07-28 03:35:00|3629.38|3627.38|3629.38|3627.38|3629.38|3627.38|3628.38|3626.38|258
1658979600000|2022-07-28 03:40:00|3629.88|3627.88|3631.38|3629.38|3631.38|3629.38|3629.88|3627.88|61
1658979900000|2022-07-28 03:45:00|3630.38|3628.38|3629.38|3627.38|3630.88|3628.88|3629.38|3627.38|149
1658980200000|2022-07-28 03:50:00|3628.38|3626.38|3627.38|3625.38|3628.38|3626.38|3626.38|3624.38|78
1658980500000|2022-07-28 03:55:00|3627.88|3625.88|3627.38|3625.38|3628.38|3626.38|3627.38|3625.38|46
1658980800000|2022-07-28 04:00:00|3628.38|3626.38|3628.38|3626.38|3629.38|3627.38|3628.38|3626.38|35
1658981100000|2022-07-28 04:05:00|3628.88|3626.88|3629.38|3627.38|3629.38|3627.38|3628.38|3626.38|71
1658981400000|2022-07-28 04:10:00|3628.88|3626.88|3628.38|3626.38|3629.38|3627.38|3628.38|3626.38|65
1658981700000|2022-07-28 04:15:00|3627.38|3625.38|3627.38|3625.38|3628.38|3626.38|3627.38|3625.38|99
1658982000000|2022-07-28 04:20:00|||||||||18
1658982300000|2022-07-28 04:25:00|3628.38|3626.38|3628.38|3626.38|3628.38|3626.38|3628.38|3626.38|46
1658982600000|2022-07-28 04:30:00|3626.38|3624.38|3625.38|3623.38|3627.38|3625.38|3624.38|3622.38|671
1658982900000|2022-07-28 04:35:00|3625.88|3623.88|3629.38|3627.38|3630.38|3628.38|3625.38|3623.38|282
1658983200000|2022-07-28 04:40:00|3629.88|3627.88|3631.38|3629.38|3631.38|3629.38|3629.88|3627.88|185
1658983500000|2022-07-28 04:45:00|3630.88|3628.88|3631.88|3629.88|3632.38|3630.38|3630.88|3628.88|135
1658983800000|2022-07-28 04:50:00|3632.38|3630.38|3631.38|3629.38|3632.38|3630.38|3631.38|3629.38|56
1658984100000|2022-07-28 04:55:00|3632.38|3630.38|3631.38|3629.38|3632.38|3630.38|3631.38|3629.38|46
1658984400000|2022-07-28 05:00:00|3632.38|3630.38|3631.38|3629.38|3632.38|3630.38|3631.38|3629.38|50
1658984700000|2022-07-28 05:05:00|3630.88|3628.88|3628.38|3626.38|3631.38|3629.38|3628.38|3626.38|73
1658985000000|2022-07-28 05:10:00|3628.88|3626.88|3627.88|3625.88|3629.38|3627.38|3627.88|3625.88|42
1658985300000|2022-07-28 05:15:00|3627.38|3625.38|3626.38|3624.38|3628.38|3626.38|3626.38|3624.38|46
1658985600000|2022-07-28 05:20:00|||||||||8
1658985900000|2022-07-28 05:25:00|3626.88|3624.88|3626.38|3624.38|3627.38|3625.38|3626.38|3624.38|141
1658986200000|2022-07-28 05:30:00|3627.38|3625.38|3628.38|3626.38|3629.38|3627.38|3627.38|3625.38|230
1658986500000|2022-07-28 05:35:00|3628.88|3626.88|3628.38|3626.38|3630.38|3628.38|3628.38|3626.38|320
1658986800000|2022-07-28 05:40:00|3629.38|3627.38|3630.38|3628.38|3630.38|3628.38|3628.38|3626.38|358
1658987100000|2022-07-28 05:45:00|3631.38|3629.38|3631.88|3629.88|3632.38|3630.38|3630.88|3628.88|680
1658987400000|2022-07-28 05:50:00|3632.38|3630.38|3633.38|3631.38|3633.38|3631.38|3631.38|3629.38|780
1658987700000|2022-07-28 05:55:00|3634.38|3632.38|3633.38|3631.38|3634.38|3632.38|3633.38|3631.38|798
1658988000000|2022-07-28 06:00:00|3633.13|3631.63|3635.13|3633.63|3636.13|3634.63|3633.13|3631.63|1598
1658988300000|2022-07-28 06:05:00|3634.63|3633.13|3634.13|3632.63|3636.13|3634.63|3632.13|3630.63|1291
1658988600000|2022-07-28 06:10:00|3634.63|3633.13|3638.13|3636.63|3638.13|3636.63|3634.63|3633.13|976
1658988900000|2022-07-28 06:15:00|3637.63|3636.13|3641.13|3639.63|3642.13|3640.63|3637.13|3635.63|1251
1658989200000|2022-07-28 06:20:00|3640.13|3638.63|3639.13|3637.63|3641.13|3639.63|3638.13|3636.63|2565
1658989500000|2022-07-28 06:25:00|3640.13|3638.63|3640.13|3638.63|3640.13|3638.63|3638.13|3636.63|787
1658989800000|2022-07-28 06:30:00|3641.13|3639.63|3637.13|3635.63|3641.13|3639.63|3637.13|3635.63|2536
1658990100000|2022-07-28 06:35:00|3637.63|3636.13|3641.13|3639.63|3642.13|3640.63|3636.13|3634.63|1244
1658990400000|2022-07-28 06:40:00|3641.63|3640.13|3639.13|3637.63|3642.13|3640.63|3639.13|3637.63|1288
1658990700000|2022-07-28 06:45:00|3638.13|3636.63|3633.13|3631.63|3638.13|3636.63|3632.13|3630.63|2507
1658991000000|2022-07-28 06:50:00|3632.63|3631.13|3633.63|3632.13|3634.13|3632.63|3632.13|3630.63|1152
1658991300000|2022-07-28 06:55:00|3634.13|3632.63|3633.13|3631.63|3636.13|3634.63|3631.13|3629.63|2276
1658991600000|2022-07-28 07:00:00|3632.13|3630.63|3625.13|3623.63|3634.13|3632.63|3624.13|3622.63|12753
1658991900000|2022-07-28 07:05:00|3624.13|3622.63|3624.13|3622.63|3627.13|3625.63|3622.13|3620.63|6684
1658992200000|2022-07-28 07:10:00|3625.13|3623.63|3629.13|3627.63|3630.13|3628.63|3624.13|3622.63|6187
1658992500000|2022-07-28 07:15:00|3628.13|3626.63|3630.13|3628.63|3630.13|3628.63|3625.13|3623.63|5768
1658992800000|2022-07-28 07:20:00|3629.13|3627.63|3629.13|3627.63|3633.13|3631.63|3628.13|3626.63|4571
1658993100000|2022-07-28 07:25:00|3630.13|3628.63|3628.13|3626.63|3631.13|3629.63|3627.13|3625.63|3609
1658993400000|2022-07-28 07:30:00|3627.13|3625.63|3623.13|3621.63|3628.13|3626.63|3620.13|3618.63|7785
1658993700000|2022-07-28 07:35:00|3622.13|3620.63|3624.13|3622.63|3628.13|3626.63|3622.13|3620.63|8139
1658994000000|2022-07-28 07:40:00|3624.58|3623.08|3626.58|3625.08|3629.58|3628.08|3624.58|3623.08|5785
1658994300000|2022-07-28 07:45:00|3627.58|3626.08|3625.58|3624.08|3629.58|3628.08|3625.58|3624.08|3870
1658994600000|2022-07-28 07:50:00|3626.58|3625.08|3627.58|3626.08|3627.58|3626.08|3623.58|3622.08|4455
1658994900000|2022-07-28 07:55:00|3625.58|3624.08|3621.58|3620.08|3626.58|3625.08|3621.58|3620.08|4647
1658995200000|2022-07-28 08:00:00|3620.58|3619.08|3614.58|3613.08|3620.58|3619.08|3613.58|3612.08|9485
1658995500000|2022-07-28 08:05:00|3613.58|3612.08|3606.58|3605.08|3614.58|3613.08|3601.58|3600.08|9784
1658995800000|2022-07-28 08:10:00|3605.58|3604.08|3611.58|3610.08|3613.58|3612.08|3605.58|3604.08|6079
1658996100000|2022-07-28 08:15:00|3610.58|3609.08|3613.58|3612.08|3616.58|3615.08|3609.58|3608.08|4345
1658996400000|2022-07-28 08:20:00|3612.58|3611.08|3614.58|3613.08|3615.58|3614.08|3612.58|3611.08|6345
1658996700000|2022-07-28 08:25:00|3613.58|3612.08|3609.58|3608.08|3614.58|3613.08|3609.58|3608.08|2567
1658997000000|2022-07-28 08:30:00|3608.58|3607.08|3607.58|3606.08|3610.58|3609.08|3607.58|3606.08|5394
1658997300000|2022-07-28 08:35:00|3606.58|3605.08|3606.58|3605.08|3608.58|3607.08|3605.58|3604.08|5306
1658997600000|2022-07-28 08:40:00|3605.58|3604.08|3606.58|3605.08|3607.58|3606.08|3604.58|3603.08|3284
1658997900000|2022-07-28 08:45:00|3605.58|3604.08|3605.58|3604.08|3609.58|3608.08|3604.58|3603.08|3349
1658998200000|2022-07-28 08:50:00|3604.58|3603.08|3601.58|3600.08|3607.58|3606.08|3598.58|3597.08|5179
1658998500000|2022-07-28 08:55:00|3602.58|3601.08|3604.58|3603.08|3604.58|3603.08|3599.58|3598.08|4681
1658998800000|2022-07-28 09:00:00|3603.58|3602.08|3605.58|3604.08|3607.58|3606.08|3603.58|3602.08|2519
1658999100000|2022-07-28 09:05:00|3604.58|3603.08|3602.58|3601.08|3606.58|3605.08|3601.58|3600.08|3807
1658999400000|2022-07-28 09:10:00|3603.58|3602.08|3599.58|3598.08|3603.58|3602.08|3597.58|3596.08|5109
1658999700000|2022-07-28 09:15:00|3598.58|3597.08|3601.58|3600.08|3601.58|3600.08|3598.58|3597.08|7983
1659000000000|2022-07-28 09:20:00|3600.58|3599.08|3597.58|3596.08|3601.58|3600.08|3597.58|3596.08|4790
1659000300000|2022-07-28 09:25:00|3598.58|3597.08|3596.58|3595.08|3599.58|3598.08|3595.58|3594.08|5059
1659000600000|2022-07-28 09:30:00|3597.58|3596.08|3597.58|3596.08|3597.58|3596.08|3595.58|3594.08|5798
1659000900000|2022-07-28 09:35:00|3597.08|3595.58|3604.58|3603.08|3604.58|3603.08|3596.58|3595.08|3352
1659001200000|2022-07-28 09:40:00|3604.08|3602.58|3607.58|3606.08|3608.58|3607.08|3602.58|3601.08|5731
1659001500000|2022-07-28 09:45:00|3608.58|3607.08|3607.58|3606.08|3610.58|3609.08|3607.58|3606.08|5552
1659001800000|2022-07-28 09:50:00|3608.58|3607.08|3606.58|3605.08|3609.58|3608.08|3605.58|3604.08|4024
1659002100000|2022-07-28 09:55:00|3607.08|3605.58|3611.58|3610.08|3611.58|3610.08|3607.08|3605.58|10063
1659002400000|2022-07-28 10:00:00|3612.58|3611.08|3609.58|3608.08|3613.58|3612.08|3608.58|3607.08|4822
1659002700000|2022-07-28 10:05:00|3608.58|3607.08|3606.58|3605.08|3608.58|3607.08|3606.58|3605.08|1914
1659003000000|2022-07-28 10:10:00|3607.58|3606.08|3602.58|3601.08|3607.58|3606.08|3602.58|3601.08|2389
1659003300000|2022-07-28 10:15:00|3603.58|3602.08|3605.58|3604.08|3605.58|3604.08|3602.58|3601.08|995
1659003600000|2022-07-28 10:20:00|3605.08|3603.58|3607.58|3606.08|3607.58|3606.08|3604.58|3603.08|2572
1659003900000|2022-07-28 10:25:00|3606.58|3605.08|3609.58|3608.08|3609.58|3608.08|3605.58|3604.08|1560
1659004200000|2022-07-28 10:30:00|3608.58|3607.08|3609.58|3608.08|3610.58|3609.08|3608.58|3607.08|1245
1659004500000|2022-07-28 10:35:00|3608.58|3607.08|3610.58|3609.08|3610.58|3609.08|3608.58|3607.08|829
1659004800000|2022-07-28 10:40:00|3609.58|3608.08|3609.58|3608.08|3610.58|3609.08|3608.58|3607.08|1057
1659005100000|2022-07-28 10:45:00|3610.58|3609.08|3609.58|3608.08|3610.58|3609.08|3608.58|3607.08|3110
1659005400000|2022-07-28 10:50:00|3608.58|3607.08|3611.58|3610.08|3611.58|3610.08|3608.58|3607.08|7306
1659005700000|2022-07-28 10:55:00|3611.08|3609.58|3611.58|3610.08|3611.58|3610.08|3609.58|3608.08|3508
1659006000000|2022-07-28 11:00:00|3612.58|3611.08|3614.58|3613.08|3614.58|3613.08|3611.58|3610.08|2288
1659006300000|2022-07-28 11:05:00|3613.58|3612.08|3616.58|3615.08|3617.58|3616.08|3613.58|3612.08|2015
1659006600000|2022-07-28 11:10:00|3615.58|3614.08|3617.58|3616.08|3618.58|3617.08|3614.58|3613.08|2385
1659006900000|2022-07-28 11:15:00|3616.58|3615.08|3617.58|3616.08|3618.58|3617.08|3616.58|3615.08|2210
1659007200000|2022-07-28 11:20:00|3616.58|3615.08|3618.58|3617.08|3618.58|3617.08|3616.58|3615.08|2137
1659007500000|2022-07-28 11:25:00|3617.58|3616.08|3615.58|3614.08|3617.58|3616.08|3614.58|3613.08|3271
1659007800000|2022-07-28 11:30:00|3614.58|3613.08|3614.58|3613.08|3615.58|3614.08|3613.58|3612.08|2008
1659008100000|2022-07-28 11:35:00|3613.58|3612.08|3615.58|3614.08|3615.58|3614.08|3613.58|3612.08|1038
1659008400000|2022-07-28 11:40:00|3615.16|3613.66|3617.16|3615.66|3617.16|3615.66|3614.16|3612.66|736
1659008700000|2022-07-28 11:45:00|3618.16|3616.66|3619.16|3617.66|3619.16|3617.66|3617.16|3615.66|1825
1659009000000|2022-07-28 11:50:00|3618.16|3616.66|3619.16|3617.66|3619.16|3617.66|3618.16|3616.66|2186
1659009300000|2022-07-28 11:55:00|3618.16|3616.66|3616.16|3614.66|3618.16|3616.66|3616.16|3614.66|2222
1659009600000|2022-07-28 12:00:00|3617.16|3615.66|3612.16|3610.66|3617.16|3615.66|3612.16|3610.66|3024
1659009900000|2022-07-28 12:05:00|3611.16|3609.66|3611.16|3609.66|3612.16|3610.66|3610.16|3608.66|3525
1659010200000|2022-07-28 12:10:00|3610.16|3608.66|3613.16|3611.66|3614.16|3612.66|3610.16|3608.66|1556
1659010500000|2022-07-28 12:15:00|3614.16|3612.66|3614.16|3612.66|3615.16|3613.66|3613.16|3611.66|2634
1659010800000|2022-07-28 12:20:00|3613.16|3611.66|3615.16|3613.66|3616.16|3614.66|3613.16|3611.66|1448
1659011100000|2022-07-28 12:25:00|3614.16|3612.66|3615.16|3613.66|3616.16|3614.66|3614.16|3612.66|1675
1659011400000|2022-07-28 12:30:00|3616.16|3614.66|3615.16|3613.66|3618.16|3616.66|3604.16|3602.66|9817
1659011700000|2022-07-28 12:35:00|3616.16|3614.66|3615.16|3613.66|3619.16|3617.66|3613.16|3611.66|5099
1659012000000|2022-07-28 12:40:00|3614.66|3613.16|3622.16|3620.66|3623.16|3621.66|3614.16|3612.66|3575
1659012300000|2022-07-28 12:45:00|3621.66|3620.16|3621.16|3619.66|3626.66|3625.16|3621.16|3619.66|7262
1659012600000|2022-07-28 12:50:00|3622.16|3620.66|3621.16|3619.66|3622.16|3620.66|3619.16|3617.66|4527
1659012900000|2022-07-28 12:55:00|3620.16|3618.66|3615.16|3613.66|3621.16|3619.66|3614.16|3612.66|3187
1659013200000|2022-07-28 13:00:00|3616.16|3614.66|3618.16|3616.66|3618.16|3616.66|3615.16|3613.66|1540
1659013500000|2022-07-28 13:05:00|3618.66|3617.16|3618.16|3616.66|3619.16|3617.66|3617.16|3615.66|2608
1659013800000|2022-07-28 13:10:00|3619.16|3617.66|3622.16|3620.66|3622.16|3620.66|3619.16|3617.66|2826
1659014100000|2022-07-28 13:15:00|3621.16|3619.66|3627.16|3625.66|3628.16|3626.66|3621.16|3619.66|5502
1659014400000|2022-07-28 13:20:00|3628.16|3626.66|3630.16|3628.66|3630.16|3628.66|3627.16|3625.66|2763
1659014700000|2022-07-28 13:25:00|3629.66|3628.16|3630.16|3628.66|3631.16|3629.66|3626.16|3624.66|3924
1659015000000|2022-07-28 13:30:00|3629.66|3628.16|3634.16|3632.66|3638.16|3636.66|3629.16|3627.66|9509
1659015300000|2022-07-28 13:35:00|3635.16|3633.66|3635.16|3633.66|3638.16|3636.66|3633.16|3631.66|6222
1659015600000|2022-07-28 13:40:00|3634.16|3632.66|3628.16|3626.66|3637.16|3635.66|3627.16|3625.66|8894
1659015900000|2022-07-28 13:45:00|3629.16|3627.66|3625.16|3623.66|3629.16|3627.66|3621.16|3619.66|10160
1659016200000|2022-07-28 13:50:00|3626.16|3624.66|3622.16|3620.66|3628.16|3626.66|3619.16|3617.66|6120
1659016500000|2022-07-28 13:55:00|3623.16|3621.66|3627.16|3625.66|3628.16|3626.66|3622.16|3620.66|5630
1659016800000|2022-07-28 14:00:00|3628.16|3626.66|3631.16|3629.66|3631.16|3629.66|3627.16|3625.66|10622
1659017100000|2022-07-28 14:05:00|3630.16|3628.66|3624.16|3622.66|3632.16|3630.66|3622.16|3620.66|9391
1659017400000|2022-07-28 14:10:00|3624.56|3623.06|3625.56|3624.06|3627.56|3626.06|3621.56|3620.06|4451
1659017700000|2022-07-28 14:15:00|3624.56|3623.06|3625.56|3624.06|3627.56|3626.06|3623.56|3622.06|3597
1659018000000|2022-07-28 14:20:00|3626.06|3624.56|3622.56|3621.06|3626.56|3625.06|3619.56|3618.06|4660
1659018300000|2022-07-28 14:25:00|3623.56|3622.06|3625.56|3624.06|3626.56|3625.06|3619.56|3618.06|4490
1659018600000|2022-07-28 14:30:00|3626.56|3625.06|3625.56|3624.06|3627.56|3626.06|3622.56|3621.06|5085
1659018900000|2022-07-28 14:35:00|3626.56|3625.06|3629.56|3628.06|3632.56|3631.06|3626.56|3625.06|10206
1659019200000|2022-07-28 14:40:00|3628.56|3627.06|3630.56|3629.06|3631.56|3630.06|3627.56|3626.06|5296
1659019500000|2022-07-28 14:45:00|3631.06|3629.56|3636.56|3635.06|3637.56|3636.06|3630.56|3629.06|6401
1659019800000|2022-07-28 14:50:00|3637.56|3636.06|3636.56|3635.06|3638.56|3637.06|3635.56|3634.06|4899
1659020100000|2022-07-28 14:55:00|3635.56|3634.06|3638.56|3637.06|3638.56|3637.06|3635.56|3634.06|5148
1659020400000|2022-07-28 15:00:00|3639.56|3638.06|3639.56|3638.06|3641.56|3640.06|3637.56|3636.06|5665
1659020700000|2022-07-28 15:05:00|3640.56|3639.06|3643.56|3642.06|3644.56|3643.06|3640.56|3639.06|13506
1659021000000|2022-07-28 15:10:00|3644.56|3643.06|3645.56|3644.06|3645.56|3644.06|3641.56|3640.06|8841
1659021300000|2022-07-28 15:15:00|3644.56|3643.06|3644.56|3643.06|3645.56|3644.06|3642.56|3641.06|5434
1659021600000|2022-07-28 15:20:00|3643.56|3642.06|3648.56|3647.06|3650.56|3649.06|3643.56|3642.06|17765
1659021900000|2022-07-28 15:25:00|3649.06|3647.56|3653.56|3652.06|3653.56|3652.06|3647.56|3646.06|23764
1659022200000|2022-07-28 15:30:00|3652.56|3651.06|3653.56|3652.06|3653.56|3652.06|3646.56|3645.06|43621
1659022500000|2022-07-28 15:35:00|3654.56|3653.06|3655.56|3654.06|3658.56|3657.06|3652.56|3651.06|20197
1659022800000|2022-07-28 15:40:00|3656.56|3655.06|3658.56|3657.06|3658.56|3657.06|3653.56|3652.06|13174
1659023100000|2022-07-28 15:45:00|3659.06|3657.56|3657.56|3656.06|3659.56|3658.06|3655.56|3654.06|7963
1659023400000|2022-07-28 15:50:00|3658.56|3657.06|3656.56|3655.06|3659.56|3658.06|3656.56|3655.06|3638
1659023700000|2022-07-28 15:55:00|3655.56|3654.06|3653.56|3652.06|3656.56|3655.06|3653.56|3652.06|3340
1659024000000|2022-07-28 16:00:00|3654.56|3653.06|3659.56|3658.06|3659.56|3658.06|3654.56|3653.06|6166
1659024300000|2022-07-28 16:05:00|3658.56|3657.06|3658.56|3657.06|3660.56|3659.06|3657.56|3656.06|3684
1659024600000|2022-07-28 16:10:00|3659.56|3658.06|3661.56|3660.06|3661.56|3660.06|3659.56|3658.06|2336
1659024900000|2022-07-28 16:15:00|3660.56|3659.06|3657.56|3656.06|3660.56|3659.06|3657.56|3656.06|2130
1659025200000|2022-07-28 16:20:00|3656.56|3655.06|3661.56|3660.06|3661.56|3660.06|3656.56|3655.06|1079
1659025500000|2022-07-28 16:25:00|3660.56|3659.06|3662.56|3661.06|3662.56|3661.06|3660.56|3659.06|2162
1659025800000|2022-07-28 16:30:00|3661.56|3660.06|3659.56|3658.06|3662.56|3661.06|3658.56|3657.06|1980
1659026100000|2022-07-28 16:35:00|3660.56|3659.06|3659.56|3658.06|3660.56|3659.06|3658.56|3657.06|1682
1659026400000|2022-07-28 16:40:00|3658.56|3657.06|3659.56|3658.06|3659.56|3658.06|3658.56|3657.06|651
1659026700000|2022-07-28 16:45:00|3660.56|3659.06|3659.56|3658.06|3661.56|3660.06|3659.56|3658.06|1406
1659027000000|2022-07-28 16:50:00|3660.56|3659.06|3661.56|3660.06|3661.56|3660.06|3658.56|3657.06|800
1659027300000|2022-07-28 16:55:00|3660.56|3659.06|3659.56|3658.06|3661.56|3660.06|3659.56|3658.06|1083
1659027600000|2022-07-28 17:00:00|3660.56|3659.06|3657.56|3656.06|3660.56|3659.06|3656.56|3655.06|1074
1659027900000|2022-07-28 17:05:00|3656.56|3655.06|3659.56|3658.06|3659.56|3658.06|3656.56|3655.06|581
1659028200000|2022-07-28 17:10:00|3658.56|3657.06|3660.56|3659.06|3661.56|3660.06|3658.56|3657.06|834
1659028500000|2022-07-28 17:15:00|3661.56|3660.06|3661.56|3660.06|3661.56|3660.06|3660.56|3659.06|1108
1659028800000|2022-07-28 17:20:00|3662.56|3661.06|3665.56|3664.06|3666.56|3665.06|3661.56|3660.06|2132
1659029100000|2022-07-28 17:25:00|3666.56|3665.06|3666.56|3665.06|3666.56|3665.06|3664.56|3663.06|781
1659029400000|2022-07-28 17:30:00|3665.56|3664.06|3667.56|3666.06|3667.56|3666.06|3665.56|3664.06|1175
1659029700000|2022-07-28 17:35:00|3668.56|3667.06|3668.56|3667.06|3669.56|3668.06|3666.56|3665.06|1375
1659030000000|2022-07-28 17:40:00|3669.56|3668.06|3669.56|3668.06|3670.56|3669.06|3669.56|3668.06|1190
1659030300000|2022-07-28 17:45:00|3668.56|3667.06|3670.56|3669.06|3670.56|3669.06|3668.56|3667.06|1683
1659030600000|2022-07-28 17:50:00|3669.56|3668.06|3668.56|3667.06|3669.56|3668.06|3667.56|3666.06|2208
1659030900000|2022-07-28 17:55:00|3669.56|3668.06|3669.56|3668.06|3670.56|3669.06|3669.56|3668.06|1107
1659031200000|2022-07-28 18:00:00|3668.56|3667.06|3668.56|3667.06|3669.56|3668.06|3667.56|3666.06|1068
1659031500000|2022-07-28 18:05:00|3668.06|3666.56|3667.56|3666.06|3668.56|3667.06|3665.56|3664.06|1203
1659031800000|2022-07-28 18:10:00|3666.56|3665.06|3667.56|3666.06|3668.56|3667.06|3665.56|3664.06|683
1659032100000|2022-07-28 18:15:00|3668.56|3667.06|3667.56|3666.06|3668.56|3667.06|3666.56|3665.06|546
1659032400000|2022-07-28 18:20:00|3666.56|3665.06|3667.56|3666.06|3667.56|3666.06|3666.56|3665.06|534
1659032700000|2022-07-28 18:25:00|3666.56|3665.06|3667.56|3666.06|3667.56|3666.06|3666.56|3665.06|378
1659033000000|2022-07-28 18:30:00|3668.56|3667.06|3667.56|3666.06|3668.56|3667.06|3666.56|3665.06|632
1659033300000|2022-07-28 18:35:00|3668.56|3667.06|3670.56|3669.06|3670.56|3669.06|3667.56|3666.06|1498
1659033600000|2022-07-28 18:40:00|3671.06|3669.56|3671.56|3670.06|3671.56|3670.06|3670.56|3669.06|794
1659033900000|2022-07-28 18:45:00|3670.56|3669.06|3671.56|3670.06|3671.56|3670.06|3670.56|3669.06|612
1659034200000|2022-07-28 18:50:00|3670.56|3669.06|3671.56|3670.06|3671.56|3670.06|3669.56|3668.06|702
1659034500000|2022-07-28 18:55:00|3671.06|3669.56|3670.56|3669.06|3671.56|3670.06|3669.56|3668.06|564
1659034800000|2022-07-28 19:00:00|3671.56|3670.06|3672.56|3671.06|3673.56|3672.06|3669.56|3668.06|1048
1659035100000|2022-07-28 19:05:00|3673.56|3672.06|3674.56|3673.06|3674.56|3673.06|3671.56|3670.06|1288
1659035400000|2022-07-28 19:10:00|3673.56|3672.06|3675.56|3674.06|3675.56|3674.06|3673.56|3672.06|1464
1659035700000|2022-07-28 19:15:00|3675.06|3673.56|3674.56|3673.06|3675.56|3674.06|3672.56|3671.06|1007
1659036000000|2022-07-28 19:20:00|3675.56|3674.06|3675.56|3674.06|3675.56|3674.06|3674.56|3673.06|746
1659036300000|2022-07-28 19:25:00|3675.06|3673.56|3675.56|3674.06|3675.56|3674.06|3674.56|3673.06|617
1659036600000|2022-07-28 19:30:00|3674.56|3673.06|3674.56|3673.06|3675.56|3674.06|3674.56|3673.06|626
1659036900000|2022-07-28 19:35:00|3675.56|3674.06|3673.56|3672.06|3675.56|3674.06|3672.56|3671.06|1124
1659037200000|2022-07-28 19:40:00|3672.56|3671.06|3673.56|3672.06|3673.56|3672.06|3671.56|3670.06|1021
1659037500000|2022-07-28 19:45:00|3672.56|3671.06|3675.56|3674.06|3676.56|3675.06|3671.56|3670.06|1505
1659037800000|2022-07-28 19:50:00|3677.56|3676.06|3675.56|3674.06|3677.56|3676.06|3673.56|3672.06|4740
1659038100000|2022-07-28 19:55:00|3674.56|3673.06|3671.56|3670.06|3674.56|3673.06|3670.56|3669.06|6862
1659038400000|2022-07-28 20:00:00|3673.31|3670.31|3680.31|3677.31|3684.01|3681.01|3672.41|3669.41|18021
1659038700000|2022-07-28 20:05:00|3680.51|3677.51|3679.71|3676.71|3683.31|3680.31|3679.21|3676.21|0
1659039000000|2022-07-28 20:10:00|3679.51|3676.51|3678.71|3675.71|3680.61|3677.61|3678.11|3675.11|0
1659039300000|2022-07-28 20:15:00|3678.81|3675.81|3680.81|3677.81|3681.41|3678.41|3678.81|3675.81|0
1659039600000|2022-07-28 20:20:00|3680.61|3677.61|3679.71|3676.71|3681.41|3678.41|3679.71|3676.71|0
1659039900000|2022-07-28 20:25:00|3679.91|3676.91|3681.91|3678.91|3682.11|3679.11|3679.21|3676.21|0
1659040200000|2022-07-28 20:30:00|3679.11|3676.11|3690.71|3687.71|3692.21|3689.21|3676.91|3673.91|0
1659040500000|2022-07-28 20:35:00|3690.81|3687.81|3696.81|3693.81|3700.31|3697.31|3690.41|3687.41|0
1659040800000|2022-07-28 20:40:00|3696.61|3693.61|3697.01|3694.01|3698.31|3695.31|3696.11|3693.11|0
1659041100000|2022-07-28 20:45:00|3696.91|3693.91|3698.31|3695.31|3699.21|3696.21|3696.11|3693.11|0
1659041400000|2022-07-28 20:50:00|3698.21|3695.21|3697.11|3694.11|3698.31|3695.31|3696.81|3693.81|0
1659041700000|2022-07-28 20:55:00|3697.21|3694.21|3696.11|3693.11|3697.81|3694.81|3696.01|3693.01|0
1659042000000|2022-07-28 21:00:00|3696.31|3693.31|3697.21|3694.21|3697.41|3694.41|3696.11|3693.11|0
1659042300000|2022-07-28 21:05:00|3697.41|3694.41|3696.21|3693.21|3697.41|3694.41|3696.11|3693.11|0
1659042600000|2022-07-28 21:10:00|3696.91|3693.91|3696.21|3693.21|3697.41|3694.41|3696.21|3693.21|0
1659042900000|2022-07-28 21:15:00|3696.11|3693.11|3696.11|3693.11|3696.71|3693.71|3695.91|3692.91|0
1659043200000|2022-07-28 21:20:00|3696.21|3693.21|3695.51|3692.51|3696.41|3693.41|3695.51|3692.51|0
1659043500000|2022-07-28 21:25:00|3695.61|3692.61|3694.81|3691.81|3695.61|3692.61|3694.41|3691.41|0
1659043800000|2022-07-28 21:30:00|3694.41|3691.41|3692.51|3689.51|3695.91|3692.91|3692.41|3689.41|0
1659044100000|2022-07-28 21:35:00|3692.41|3689.41|3692.01|3689.01|3692.51|3689.51|3691.91|3688.91|0
1659044400000|2022-07-28 21:40:00|3691.91|3688.91|3692.81|3689.81|3692.91|3689.91|3691.91|3688.91|0
1659044700000|2022-07-28 21:45:00|3692.91|3689.91|3692.91|3689.91|3693.11|3690.11|3692.81|3689.81|0
1659045000000|2022-07-28 21:50:00|3693.01|3690.01|3694.21|3691.21|3695.01|3692.01|3692.81|3689.81|0
1659045300000|2022-07-28 21:55:00|3694.31|3691.31|3694.61|3691.61|3695.01|3692.01|3694.21|3691.21|0
1659045600000|2022-07-28 22:00:00|3692.81|3689.81|3688.21|3685.21|3692.81|3689.81|3686.91|3683.91|0
1659045900000|2022-07-28 22:05:00|3688.31|3685.31|3689.61|3686.61|3690.31|3687.31|3687.81|3684.81|0
1659046200000|2022-07-28 22:10:00|3689.91|3686.91|3690.91|3687.91|3691.11|3688.11|3688.91|3685.91|0
1659046500000|2022-07-28 22:15:00|3691.11|3688.11|3688.91|3685.91|3691.11|3688.11|3688.91|3685.91|0
1659046800000|2022-07-28 22:20:00|3689.11|3686.11|3688.01|3685.01|3689.11|3686.11|3687.51|3684.51|0
1659047100000|2022-07-28 22:25:00|3688.11|3685.11|3689.41|3686.41|3689.41|3686.41|3688.01|3685.01|0
1659047400000|2022-07-28 22:30:00|3689.31|3686.31|3688.41|3685.41|3689.61|3686.61|3688.41|3685.41|0
1659047700000|2022-07-28 22:35:00|3688.61|3685.61|3688.01|3685.01|3689.11|3686.11|3687.81|3684.81|0
1659048000000|2022-07-28 22:40:00|3688.11|3685.11|3688.71|3685.71|3688.71|3685.71|3687.71|3684.71|0
1659048300000|2022-07-28 22:45:00|3688.61|3685.61|3687.11|3684.11|3688.61|3685.61|3686.91|3683.91|0
1659048600000|2022-07-28 22:50:00|3686.91|3683.91|3685.91|3682.91|3687.01|3684.01|3685.31|3682.31|0
1659048900000|2022-07-28 22:55:00|3685.71|3682.71|3686.41|3683.41|3686.91|3683.91|3685.01|3682.01|0
1659049200000|2022-07-28 23:00:00|3686.61|3683.61|3685.71|3682.71|3686.81|3683.81|3685.51|3682.51|0
1659049500000|2022-07-28 23:05:00|3685.81|3682.81|3685.11|3682.11|3685.91|3682.91|3684.81|3681.81|0
1659049800000|2022-07-28 23:10:00|3685.31|3682.31|3685.11|3682.11|3685.51|3682.51|3685.01|3682.01|0
1659050100000|2022-07-28 23:15:00|3685.51|3682.51|3684.81|3681.81|3685.71|3682.71|3684.31|3681.31|0
1659050400000|2022-07-28 23:20:00|3685.01|3682.01|3685.01|3682.01|3686.01|3683.01|3684.21|3681.21|0
1659050700000|2022-07-28 23:25:00|3685.11|3682.11|3687.11|3684.11|3687.31|3684.31|3685.11|3682.11|0
1659051000000|2022-07-28 23:30:00|3686.91|3683.91|3686.81|3683.81|3687.11|3684.11|3686.71|3683.71|0
1659051300000|2022-07-28 23:35:00|3686.61|3683.61|3686.81|3683.81|3687.51|3684.51|3686.01|3683.01|0
1659051600000|2022-07-28 23:40:00|3686.71|3683.71|3686.91|3683.91|3687.11|3684.11|3686.41|3683.41|0
1659051900000|2022-07-28 23:45:00|3687.11|3684.11|3687.51|3684.51|3687.71|3684.71|3686.41|3683.41|0
1659052200000|2022-07-28 23:50:00|3687.71|3684.71|3687.81|3684.81|3688.41|3685.41|3686.91|3683.91|0
1659052500000|2022-07-28 23:55:00|3687.71|3684.71|3687.31|3684.31|3688.11|3685.11|3687.11|3684.11|0
1659052800000|2022-07-29 00:00:00|3686.91|3683.91|3680.71|3677.71|3686.91|3683.91|3680.31|3677.31|0
1659053100000|2022-07-29 00:05:00|3680.91|3677.91|3683.31|3680.31|3683.41|3680.41|3680.31|3677.31|0
1659053400000|2022-07-29 00:10:00|3683.41|3680.41|3682.31|3679.31|3684.41|3681.41|3682.31|3679.31|0
1659053700000|2022-07-29 00:15:00|3682.51|3679.51|3680.81|3678.81|3684.81|3682.81|3679.81|3677.81|690
1659054000000|2022-07-29 00:20:00|3681.31|3679.31|3680.81|3678.81|3681.81|3679.81|3678.81|3676.81|344
1659054300000|2022-07-29 00:25:00|3680.31|3678.31|3679.81|3677.81|3680.81|3678.81|3678.81|3676.81|208
1659054600000|2022-07-29 00:30:00|3680.31|3678.31|3680.81|3678.81|3681.81|3679.81|3678.81|3676.81|220
1659054900000|2022-07-29 00:35:00|3679.81|3677.81|3682.81|3680.81|3682.81|3680.81|3679.81|3677.81|195
1659055200000|2022-07-29 00:40:00|3681.81|3679.81|3679.81|3677.81|3682.81|3680.81|3678.81|3676.81|243
1659055500000|2022-07-29 00:45:00|3680.81|3678.81|3677.81|3675.81|3680.81|3678.81|3676.81|3674.81|257
1659055800000|2022-07-29 00:50:00|3678.81|3676.81|3678.81|3676.81|3679.81|3677.81|3677.81|3675.81|74
1659056100000|2022-07-29 00:55:00|3679.81|3677.81|3677.81|3675.81|3679.81|3677.81|3677.81|3675.81|133
1659056400000|2022-07-29 01:00:00|3676.81|3674.81|3676.81|3674.81|3676.81|3674.81|3675.81|3673.81|47
1659056700000|2022-07-29 01:05:00|3675.81|3673.81|3676.81|3674.81|3676.81|3674.81|3675.81|3673.81|84
1659057000000|2022-07-29 01:10:00|3677.81|3675.81|3677.81|3675.81|3677.81|3675.81|3677.81|3675.81|19
1659057300000|2022-07-29 01:15:00|3678.81|3676.81|3677.81|3675.81|3679.81|3677.81|3676.81|3674.81|111
1659057600000|2022-07-29 01:20:00|3676.81|3674.81|3677.81|3675.81|3679.81|3677.81|3676.81|3674.81|339
1659057900000|2022-07-29 01:25:00|3677.31|3675.31|3677.81|3675.81|3677.81|3675.81|3676.31|3674.31|201
1659058200000|2022-07-29 01:30:00|3676.81|3674.81|3677.81|3675.81|3677.81|3675.81|3674.81|3672.81|267
1659058500000|2022-07-29 01:35:00|3678.31|3676.31|3678.81|3676.81|3678.81|3676.81|3676.81|3674.81|154
1659058800000|2022-07-29 01:40:00|3678.31|3676.31|3678.81|3676.81|3679.81|3677.81|3677.81|3675.81|50
1659059100000|2022-07-29 01:45:00|3679.31|3677.31|3678.81|3676.81|3679.81|3677.81|3677.81|3675.81|123
1659059400000|2022-07-29 01:50:00|3679.31|3677.31|3679.81|3677.81|3679.81|3677.81|3678.81|3676.81|48
1659059700000|2022-07-29 01:55:00|3679.31|3677.31|3681.81|3679.81|3681.81|3679.81|3678.81|3676.81|140
1659060000000|2022-07-29 02:00:00|3681.31|3679.31|3681.81|3679.81|3682.81|3680.81|3680.81|3678.81|86
1659060300000|2022-07-29 02:05:00|3682.81|3680.81|3679.81|3677.81|3682.81|3680.81|3679.81|3677.81|103
1659060600000|2022-07-29 02:10:00|3680.81|3678.81|3678.81|3676.81|3680.81|3678.81|3678.81|3676.81|245
1659060900000|2022-07-29 02:15:00|3677.81|3675.81|3676.81|3674.81|3678.81|3676.81|3676.81|3674.81|202
1659061200000|2022-07-29 02:20:00|3677.81|3675.81|3677.81|3675.81|3677.81|3675.81|3676.81|3674.81|87
1659061500000|2022-07-29 02:25:00|3676.81|3674.81|3677.81|3675.81|3677.81|3675.81|3676.81|3674.81|88
1659061800000|2022-07-29 02:30:00|3676.81|3674.81|3677.81|3675.81|3678.81|3676.81|3676.81|3674.81|74
1659062100000|2022-07-29 02:35:00|3676.81|3674.81|3677.81|3675.81|3677.81|3675.81|3676.81|3674.81|120
1659062400000|2022-07-29 02:40:00|3678.81|3676.81|3679.81|3677.81|3679.81|3677.81|3678.81|3676.81|196
1659062700000|2022-07-29 02:45:00|3678.81|3676.81|3678.81|3676.81|3678.81|3676.81|3677.81|3675.81|72
1659063000000|2022-07-29 02:50:00|3678.31|3676.31|3675.81|3673.81|3678.31|3676.31|3675.81|3673.81|141
1659063300000|2022-07-29 02:55:00|3676.31|3674.31|3676.81|3674.81|3676.81|3674.81|3675.81|3673.81|103
1659063600000|2022-07-29 03:00:00|3676.31|3674.31|3676.81|3674.81|3677.81|3675.81|3675.81|3673.81|63
1659063900000|2022-07-29 03:05:00|3676.31|3674.31|3675.81|3673.81|3676.31|3674.31|3674.81|3672.81|171
1659064200000|2022-07-29 03:10:00|3674.81|3672.81|3674.81|3672.81|3675.81|3673.81|3674.31|3672.31|101
1659064500000|2022-07-29 03:15:00|3675.81|3673.81|3675.81|3673.81|3675.81|3673.81|3675.81|3673.81|46
1659064800000|2022-07-29 03:20:00|3674.81|3672.81|3673.81|3671.81|3675.81|3673.81|3673.81|3671.81|152
1659065100000|2022-07-29 03:25:00|3673.31|3671.31|3673.81|3671.81|3673.81|3671.81|3672.81|3670.81|42
1659065400000|2022-07-29 03:30:00|3672.81|3670.81|3671.81|3669.81|3673.81|3671.81|3671.81|3669.81|222
1659065700000|2022-07-29 03:35:00|3672.31|3670.31|3671.81|3669.81|3672.81|3670.81|3671.81|3669.81|174
1659066000000|2022-07-29 03:40:00|3670.81|3668.81|3669.81|3667.81|3671.81|3669.81|3669.81|3667.81|199
1659066300000|2022-07-29 03:45:00|3668.81|3666.81|3668.81|3666.81|3670.81|3668.81|3668.81|3666.81|176
1659066600000|2022-07-29 03:50:00|3669.81|3667.81|3669.81|3667.81|3669.81|3667.81|3668.81|3666.81|100
1659066900000|2022-07-29 03:55:00|3668.81|3666.81|3668.81|3666.81|3669.81|3667.81|3667.81|3665.81|144
1659067200000|2022-07-29 04:00:00|3667.81|3665.81|3668.81|3666.81|3668.81|3666.81|3667.81|3665.81|102
1659067500000|2022-07-29 04:05:00|3669.81|3667.81|3669.81|3667.81|3669.81|3667.81|3668.81|3666.81|96
1659067800000|2022-07-29 04:10:00|||||||||5
1659068100000|2022-07-29 04:15:00|3668.81|3666.81|3669.81|3667.81|3669.81|3667.81|3668.81|3666.81|66
1659068400000|2022-07-29 04:20:00|3670.81|3668.81|3670.81|3668.81|3670.81|3668.81|3670.81|3668.81|42
1659068700000|2022-07-29 04:25:00|3669.81|3667.81|3669.81|3667.81|3669.81|3667.81|3669.81|3667.81|73
1659069000000|2022-07-29 04:30:00|3668.81|3666.81|3668.81|3666.81|3668.81|3666.81|3667.81|3665.81|106
1659069300000|2022-07-29 04:35:00|3669.81|3667.81|3669.81|3667.81|3669.81|3667.81|3668.81|3666.81|97
1659069600000|2022-07-29 04:40:00|3668.81|3666.81|3668.81|3666.81|3669.81|3667.81|3668.81|3666.81|25
1659069900000|2022-07-29 04:45:00|3669.31|3667.31|3668.81|3666.81|3669.31|3667.31|3668.81|3666.81|51
1659070200000|2022-07-29 04:50:00|3667.81|3665.81|3667.81|3665.81|3668.81|3666.81|3667.81|3665.81|79
1659070500000|2022-07-29 04:55:00|3668.31|3666.31|3668.81|3666.81|3668.81|3666.81|3666.81|3664.81|101
1659070800000|2022-07-29 05:00:00|3667.81|3665.81|3668.81|3666.81|3668.81|3666.81|3666.81|3664.81|325
1659071100000|2022-07-29 05:05:00|3668.31|3666.31|3666.81|3664.81|3668.81|3666.81|3666.81|3664.81|134
1659071400000|2022-07-29 05:10:00|3667.31|3665.31|3665.81|3663.81|3667.81|3665.81|3664.81|3662.81|187
1659071700000|2022-07-29 05:15:00|3664.81|3662.81|3666.81|3664.81|3667.81|3665.81|3664.81|3662.81|263
1659072000000|2022-07-29 05:20:00|3667.31|3665.31|3667.81|3665.81|3667.81|3665.81|3666.81|3664.81|267
1659072300000|2022-07-29 05:25:00|3668.81|3666.81|3670.81|3668.81|3670.81|3668.81|3668.81|3666.81|436
1659072600000|2022-07-29 05:30:00|3669.81|3667.81|3672.81|3670.81|3672.81|3670.81|3669.81|3667.81|522
1659072900000|2022-07-29 05:35:00|3672.31|3670.31|3673.81|3671.81|3674.81|3672.81|3671.81|3669.81|430
1659073200000|2022-07-29 05:40:00|3673.31|3671.31|3671.81|3669.81|3673.31|3671.31|3670.81|3668.81|193
1659073500000|2022-07-29 05:45:00|3671.31|3669.31|3672.81|3670.81|3674.81|3672.81|3669.81|3667.81|311
1659073800000|2022-07-29 05:50:00|3671.81|3669.81|3671.81|3669.81|3672.81|3670.81|3670.81|3668.81|148
1659074100000|2022-07-29 05:55:00|3672.81|3670.81|3672.81|3670.81|3672.81|3670.81|3670.81|3668.81|287
1659074400000|2022-07-29 06:00:00|3672.56|3671.06|3673.56|3672.06|3674.56|3673.06|3670.56|3669.06|1320
1659074700000|2022-07-29 06:05:00|3674.56|3673.06|3671.56|3670.06|3674.56|3673.06|3671.56|3670.06|1053
1659075000000|2022-07-29 06:10:00|3672.06|3670.56|3673.56|3672.06|3674.56|3673.06|3670.56|3669.06|819
1659075300000|2022-07-29 06:15:00|3672.56|3671.06|3673.56|3672.06|3674.56|3673.06|3672.56|3671.06|407
1659075600000|2022-07-29 06:20:00|3674.56|3673.06|3678.56|3677.06|3678.56|3677.06|3673.56|3672.06|1540
1659075900000|2022-07-29 06:25:00|3679.06|3677.56|3681.56|3680.06|3681.56|3680.06|3678.56|3677.06|1358
1659076200000|2022-07-29 06:30:00|3680.56|3679.06|3679.56|3678.06|3683.56|3682.06|3679.56|3678.06|2287
1659076500000|2022-07-29 06:35:00|3680.56|3679.06|3677.56|3676.06|3680.56|3679.06|3677.56|3676.06|1210
1659076800000|2022-07-29 06:40:00|3678.56|3677.06|3675.56|3674.06|3679.56|3678.06|3675.06|3673.56|1552
1659077100000|2022-07-29 06:45:00|3676.56|3675.06|3677.06|3675.56|3679.56|3678.06|3675.56|3674.06|1497
1659077400000|2022-07-29 06:50:00|3676.56|3675.06|3675.56|3674.06|3676.56|3675.06|3673.56|3672.06|1504
1659077700000|2022-07-29 06:55:00|3676.56|3675.06|3678.56|3677.06|3678.56|3677.06|3673.56|3672.06|2803
1659078000000|2022-07-29 07:00:00|3677.56|3676.06|3678.56|3677.06|3682.56|3681.06|3676.56|3675.06|19027
1659078300000|2022-07-29 07:05:00|3679.56|3678.06|3686.56|3685.06|3689.56|3688.06|3676.56|3675.06|17041
1659078600000|2022-07-29 07:10:00|3685.56|3684.06|3686.56|3685.06|3691.56|3690.06|3684.56|3683.06|9213
1659078900000|2022-07-29 07:15:00|3687.56|3686.06|3692.56|3691.06|3692.56|3691.06|3685.56|3684.06|9485
1659079200000|2022-07-29 07:20:00|3693.56|3692.06|3693.56|3692.06|3696.56|3695.06|3691.56|3690.06|9618
1659079500000|2022-07-29 07:25:00|3692.56|3691.06|3693.56|3692.06|3695.56|3694.06|3691.56|3690.06|7906
1659079800000|2022-07-29 07:30:00|3692.56|3691.06|3683.56|3682.06|3693.56|3692.06|3682.56|3681.06|8623
1659080100000|2022-07-29 07:35:00|3684.56|3683.06|3687.56|3686.06|3689.56|3688.06|3683.56|3682.06|5430
1659080400000|2022-07-29 07:40:00|3687.68|3686.18|3684.68|3683.18|3687.68|3686.18|3682.68|3681.18|4227
1659080700000|2022-07-29 07:45:00|3683.68|3682.18|3682.68|3681.18|3684.68|3683.18|3681.68|3680.18|9012
1659081000000|2022-07-29 07:50:00|3683.68|3682.18|3682.68|3681.18|3683.68|3682.18|3680.68|3679.18|8148
1659081300000|2022-07-29 07:55:00|3681.68|3680.18|3685.68|3684.18|3685.68|3684.18|3681.68|3680.18|3825
1659081600000|2022-07-29 08:00:00|3686.68|3685.18|3686.68|3685.18|3688.68|3687.18|3684.68|3683.18|4615
1659081900000|2022-07-29 08:05:00|3687.68|3686.18|3691.68|3690.18|3692.68|3691.18|3686.68|3685.18|5521
1659082200000|2022-07-29 08:10:00|3692.68|3691.18|3690.68|3689.18|3694.68|3693.18|3690.68|3689.18|4721
1659082500000|2022-07-29 08:15:00|3691.68|3690.18|3693.68|3692.18|3693.68|3692.18|3689.68|3688.18|3777
1659082800000|2022-07-29 08:20:00|3692.68|3691.18|3690.68|3689.18|3693.68|3692.18|3690.68|3689.18|2744
1659083100000|2022-07-29 08:25:00|3691.68|3690.18|3695.68|3694.18|3695.68|3694.18|3690.68|3689.18|5298
1659083400000|2022-07-29 08:30:00|3694.68|3693.18|3693.68|3692.18|3694.68|3693.18|3692.68|3691.18|3288
1659083700000|2022-07-29 08:35:00|3694.68|3693.18|3692.18|3690.68|3694.68|3693.18|3690.68|3689.18|2507
1659084000000|2022-07-29 08:40:00|3691.68|3690.18|3691.68|3690.18|3695.68|3694.18|3689.68|3688.18|7028
1659084300000|2022-07-29 08:45:00|3690.68|3689.18|3687.68|3686.18|3691.68|3690.18|3687.68|3686.18|3233
1659084600000|2022-07-29 08:50:00|3688.18|3686.68|3686.68|3685.18|3689.68|3688.18|3686.68|3685.18|5332
1659084900000|2022-07-29 08:55:00|3687.68|3686.18|3687.68|3686.18|3689.68|3688.18|3686.68|3685.18|4152
1659085200000|2022-07-29 09:00:00|3687.18|3685.68|3688.68|3687.18|3688.68|3687.18|3685.18|3683.68|4075
1659085500000|2022-07-29 09:05:00|3689.68|3688.18|3687.68|3686.18|3689.68|3688.18|3687.68|3686.18|3212
1659085800000|2022-07-29 09:10:00|3686.68|3685.18|3689.68|3688.18|3689.68|3688.18|3686.68|3685.18|1778
1659086100000|2022-07-29 09:15:00|3688.68|3687.18|3687.68|3686.18|3689.68|3688.18|3687.68|3686.18|2695
1659086400000|2022-07-29 09:20:00|3686.68|3685.18|3688.68|3687.18|3688.68|3687.18|3685.68|3684.18|1880
1659086700000|2022-07-29 09:25:00|3689.68|3688.18|3689.68|3688.18|3690.68|3689.18|3688.68|3687.18|3462
1659087000000|2022-07-29 09:30:00|3690.68|3689.18|3692.68|3691.18|3692.68|3691.18|3689.68|3688.18|2402
1659087300000|2022-07-29 09:35:00|3693.68|3692.18|3692.68|3691.18|3694.68|3693.18|3691.68|3690.18|3356
1659087600000|2022-07-29 09:40:00|3691.68|3690.18|3693.68|3692.18|3694.68|3693.18|3691.68|3690.18|3378
1659087900000|2022-07-29 09:45:00|3694.68|3693.18|3693.68|3692.18|3694.68|3693.18|3692.68|3691.18|5999
1659088200000|2022-07-29 09:50:00|3694.68|3693.18|3699.68|3698.18|3700.68|3699.18|3694.68|3693.18|17268
1659088500000|2022-07-29 09:55:00|3698.68|3697.18|3700.68|3699.18|3700.68|3699.18|3696.68|3695.18|13802
1659088800000|2022-07-29 10:00:00|3699.68|3698.18|3695.68|3694.18|3699.68|3698.18|3694.68|3693.18|7629
1659089100000|2022-07-29 10:05:00|3696.68|3695.18|3695.68|3694.18|3697.68|3696.18|3694.68|3693.18|2817
1659089400000|2022-07-29 10:10:00|3694.68|3693.18|3693.68|3692.18|3695.68|3694.18|3692.68|3691.18|2994
1659089700000|2022-07-29 10:15:00|3694.18|3692.68|3690.68|3689.18|3694.68|3693.18|3689.68|3688.18|7786
1659090000000|2022-07-29 10:20:00|3689.68|3688.18|3690.68|3689.18|3692.68|3691.18|3689.68|3688.18|3489
1659090300000|2022-07-29 10:25:00|3691.68|3690.18|3691.68|3690.18|3692.68|3691.18|3690.68|3689.18|2941
1659090600000|2022-07-29 10:30:00|3692.68|3691.18|3695.68|3694.18|3695.68|3694.18|3691.68|3690.18|3922
1659090900000|2022-07-29 10:35:00|3694.68|3693.18|3699.68|3698.18|3699.68|3698.18|3694.68|3693.18|3219
1659091200000|2022-07-29 10:40:00|3698.68|3697.18|3698.68|3697.18|3699.68|3698.18|3697.68|3696.18|1774
1659091500000|2022-07-29 10:45:00|3697.68|3696.18|3697.68|3696.18|3698.68|3697.18|3697.68|3696.18|2035
1659091800000|2022-07-29 10:50:00|3698.68|3697.18|3698.68|3697.18|3698.68|3697.18|3697.68|3696.18|2656
1659092100000|2022-07-29 10:55:00|3697.68|3696.18|3700.68|3699.18|3700.68|3699.18|3697.68|3696.18|2235
1659092400000|2022-07-29 11:00:00|3701.68|3700.18|3701.68|3700.18|3702.68|3701.18|3700.68|3699.18|3972
1659092700000|2022-07-29 11:05:00|3700.68|3699.18|3695.68|3694.18|3700.68|3699.18|3695.68|3694.18|5207
1659093000000|2022-07-29 11:10:00|3696.68|3695.18|3695.68|3694.18|3698.68|3697.18|3695.68|3694.18|2253
1659093300000|2022-07-29 11:15:00|3696.68|3695.18|3697.68|3696.18|3698.68|3697.18|3695.68|3694.18|1591
1659093600000|2022-07-29 11:20:00|3698.68|3697.18|3698.68|3697.18|3699.68|3698.18|3696.68|3695.18|3455
1659093900000|2022-07-29 11:25:00|3697.68|3696.18|3699.68|3698.18|3700.68|3699.18|3697.68|3696.18|3836
1659094200000|2022-07-29 11:30:00|3700.68|3699.18|3700.68|3699.18|3701.68|3700.18|3699.68|3698.18|2606
1659094500000|2022-07-29 11:35:00|3701.68|3700.18|3699.68|3698.18|3702.68|3701.18|3699.68|3698.18|2163
1659094800000|2022-07-29 11:40:00|3699.55|3698.05|3697.55|3696.05|3699.55|3698.05|3697.55|3696.05|4139
1659095100000|2022-07-29 11:45:00|3698.05|3696.55|3697.55|3696.05|3698.55|3697.05|3697.55|3696.05|2657
1659095400000|2022-07-29 11:50:00|3696.55|3695.05|3697.55|3696.05|3698.55|3697.05|3696.55|3695.05|1934
1659095700000|2022-07-29 11:55:00|3696.55|3695.05|3700.55|3699.05|3700.55|3699.05|3696.55|3695.05|3788
1659096000000|2022-07-29 12:00:00|3701.55|3700.05|3703.55|3702.05|3704.55|3703.05|3699.55|3698.05|7628
1659096300000|2022-07-29 12:05:00|3702.55|3701.05|3704.55|3703.05|3704.55|3703.05|3702.55|3701.05|3625
1659096600000|2022-07-29 12:10:00|3703.55|3702.05|3702.55|3701.05|3704.55|3703.05|3702.55|3701.05|3741
1659096900000|2022-07-29 12:15:00|3703.55|3702.05|3705.55|3704.05|3705.55|3704.05|3701.55|3700.05|3202
1659097200000|2022-07-29 12:20:00|3704.55|3703.05|3705.55|3704.05|3705.55|3704.05|3703.55|3702.05|2786
1659097500000|2022-07-29 12:25:00|3706.05|3704.55|3705.55|3704.05|3707.55|3706.05|3703.55|3702.05|6309
1659097800000|2022-07-29 12:30:00|3701.55|3700.05|3699.55|3698.05|3704.55|3703.05|3699.55|3698.05|5823
1659098100000|2022-07-29 12:35:00|3700.55|3699.05|3700.55|3699.05|3702.55|3701.05|3697.55|3696.05|6523
1659098400000|2022-07-29 12:40:00|3699.55|3698.05|3701.55|3700.05|3702.55|3701.05|3699.55|3698.05|3460
1659098700000|2022-07-29 12:45:00|3702.55|3701.05|3701.55|3700.05|3703.55|3702.05|3701.55|3700.05|3850
1659099000000|2022-07-29 12:50:00|3702.55|3701.05|3704.55|3703.05|3705.55|3704.05|3701.55|3700.05|2406
1659099300000|2022-07-29 12:55:00|3705.55|3704.05|3703.55|3702.05|3705.55|3704.05|3702.55|3701.05|3029
1659099600000|2022-07-29 13:00:00|3703.05|3701.55|3696.55|3695.05|3704.55|3703.05|3696.55|3695.05|4887
1659099900000|2022-07-29 13:05:00|3697.55|3696.05|3697.55|3696.05|3698.55|3697.05|3696.55|3695.05|2372
1659100200000|2022-07-29 13:10:00|3698.55|3697.05|3697.55|3696.05|3698.55|3697.05|3695.55|3694.05|3055
1659100500000|2022-07-29 13:15:00|3696.55|3695.05|3699.55|3698.05|3700.05|3698.55|3696.55|3695.05|2996
1659100800000|2022-07-29 13:20:00|3698.55|3697.05|3702.55|3701.05|3702.55|3701.05|3697.55|3696.05|4217
1659101100000|2022-07-29 13:25:00|3701.55|3700.05|3703.55|3702.05|3703.55|3702.05|3701.55|3700.05|4566
1659101400000|2022-07-29 13:30:00|3704.55|3703.05|3700.55|3699.05|3706.55|3705.05|3699.55|3698.05|7652
1659101700000|2022-07-29 13:35:00|3699.55|3698.05|3704.55|3703.05|3704.55|3703.05|3697.55|3696.05|4918
1659102000000|2022-07-29 13:40:00|3705.55|3704.05|3712.55|3711.05|3713.05|3711.55|3704.55|3703.05|11303
1659102300000|2022-07-29 13:45:00|3713.55|3712.05|3710.55|3709.05|3717.55|3716.05|3710.55|3709.05|9659
1659102600000|2022-07-29 13:50:00|3711.55|3710.05|3712.55|3711.05|3716.55|3715.05|3711.55|3710.05|7878
1659102900000|2022-07-29 13:55:00|3713.55|3712.05|3711.55|3710.05|3713.55|3712.05|3708.55|3707.05|16299
1659103200000|2022-07-29 14:00:00|3710.55|3709.05|3718.55|3717.05|3718.55|3717.05|3708.55|3707.05|15876
1659103500000|2022-07-29 14:05:00|3719.55|3718.05|3717.55|3716.05|3722.55|3721.05|3716.55|3715.05|11710
1659103800000|2022-07-29 14:10:00|3717.05|3715.55|3716.05|3714.55|3719.05|3717.55|3715.05|3713.55|7677
1659104100000|2022-07-29 14:15:00|3717.05|3715.55|3715.05|3713.55|3717.05|3715.55|3713.05|3711.55|10167
1659104400000|2022-07-29 14:20:00|3714.05|3712.55|3718.05|3716.55|3719.05|3717.55|3714.05|3712.55|8086
1659104700000|2022-07-29 14:25:00|3717.05|3715.55|3716.05|3714.55|3721.05|3719.55|3716.05|3714.55|12505
1659105000000|2022-07-29 14:30:00|3717.05|3715.55|3712.05|3710.55|3718.05|3716.55|3711.05|3709.55|10039
1659105300000|2022-07-29 14:35:00|3713.05|3711.55|3712.05|3710.55|3714.05|3712.55|3711.05|3709.55|5568
1659105600000|2022-07-29 14:40:00|3713.05|3711.55|3717.05|3715.55|3717.05|3715.55|3711.05|3709.55|11370
1659105900000|2022-07-29 14:45:00|3718.05|3716.55|3714.05|3712.55|3718.05|3716.55|3713.05|3711.55|5930
1659106200000|2022-07-29 14:50:00|3713.05|3711.55|3713.05|3711.55|3714.05|3712.55|3712.05|3710.55|5714
1659106500000|2022-07-29 14:55:00|3714.05|3712.55|3707.05|3705.55|3715.05|3713.55|3707.05|3705.55|6038
1659106800000|2022-07-29 15:00:00|3706.05|3704.55|3704.05|3702.55|3707.05|3705.55|3704.05|3702.55|9982
1659107100000|2022-07-29 15:05:00|3705.05|3703.55|3710.05|3708.55|3710.05|3708.55|3705.05|3703.55|7523
1659107400000|2022-07-29 15:10:00|3709.05|3707.55|3709.05|3707.55|3710.05|3708.55|3707.05|3705.55|6389
1659107700000|2022-07-29 15:15:00|3708.05|3706.55|3711.05|3709.55|3712.05|3710.55|3706.05|3704.55|14462
1659108000000|2022-07-29 15:20:00|3712.05|3710.55|3711.05|3709.55|3714.05|3712.55|3710.05|3708.55|16437
1659108300000|2022-07-29 15:25:00|3710.05|3708.55|3707.05|3705.55|3712.05|3710.55|3706.05|3704.55|50588
1659108600000|2022-07-29 15:30:00|3706.05|3704.55|3709.05|3707.55|3710.05|3708.55|3706.05|3704.55|80367
1659108900000|2022-07-29 15:35:00|3709.55|3708.05|3714.05|3712.55|3714.05|3712.55|3709.05|3707.55|32892
1659109200000|2022-07-29 15:40:00|3715.05|3713.55|3718.05|3716.55|3718.05|3716.55|3713.05|3711.55|17777
1659109500000|2022-07-29 15:45:00|3717.05|3715.55|3714.05|3712.55|3717.05|3715.55|3714.05|3712.55|7120
1659109800000|2022-07-29 15:50:00|3713.05|3711.55|3714.05|3712.55|3715.05|3713.55|3713.05|3711.55|3856
1659110100000|2022-07-29 15:55:00|3713.55|3712.05|3712.05|3710.55|3714.05|3712.55|3712.05|3710.55|3159
1659110400000|2022-07-29 16:00:00|3713.05|3711.55|3712.05|3710.55|3714.05|3712.55|3712.05|3710.55|2133
1659110700000|2022-07-29 16:05:00|3711.05|3709.55|3707.05|3705.55|3711.05|3709.55|3707.05|3705.55|4707
1659111000000|2022-07-29 16:10:00|3708.05|3706.55|3708.05|3706.55|3709.05|3707.55|3707.05|3705.55|3493
1659111300000|2022-07-29 16:15:00|3709.05|3707.55|3710.05|3708.55|3712.05|3710.55|3708.05|3706.55|2555
1659111600000|2022-07-29 16:20:00|3711.05|3709.55|3711.05|3709.55|3711.05|3709.55|3709.05|3707.55|1115
1659111900000|2022-07-29 16:25:00|3710.05|3708.55|3711.05|3709.55|3712.05|3710.55|3710.05|3708.55|1670
1659112200000|2022-07-29 16:30:00|3712.05|3710.55|3711.05|3709.55|3712.05|3710.55|3710.05|3708.55|1480
1659112500000|2022-07-29 16:35:00|3710.05|3708.55|3712.05|3710.55|3712.05|3710.55|3708.05|3706.55|2171
1659112800000|2022-07-29 16:40:00|3713.05|3711.55|3714.05|3712.55|3714.05|3712.55|3713.05|3711.55|2709
1659113100000|2022-07-29 16:45:00|3714.55|3713.05|3715.05|3713.55|3717.05|3715.55|3714.05|3712.55|2876
1659113400000|2022-07-29 16:50:00|3716.05|3714.55|3717.05|3715.55|3717.05|3715.55|3716.05|3714.55|1506
1659113700000|2022-07-29 16:55:00|3718.05|3716.55|3717.05|3715.55|3718.05|3716.55|3717.05|3715.55|605
1659114000000|2022-07-29 17:00:00|3716.05|3714.55|3714.05|3712.55|3717.05|3715.55|3714.05|3712.55|1445
1659114300000|2022-07-29 17:05:00|3715.05|3713.55|3715.05|3713.55|3715.05|3713.55|3714.05|3712.55|1413
1659114600000|2022-07-29 17:10:00|3716.05|3714.55|3716.05|3714.55|3716.05|3714.55|3714.05|3712.55|581
1659114900000|2022-07-29 17:15:00|3715.05|3713.55|3716.05|3714.55|3716.05|3714.55|3715.05|3713.55|354
1659115200000|2022-07-29 17:20:00|3715.05|3713.55|3716.05|3714.55|3717.05|3715.55|3715.05|3713.55|853
1659115500000|2022-07-29 17:25:00|3715.05|3713.55|3714.05|3712.55|3715.05|3713.55|3713.05|3711.55|608
1659115800000|2022-07-29 17:30:00|3715.05|3713.55|3715.05|3713.55|3716.05|3714.55|3714.05|3712.55|325
1659116100000|2022-07-29 17:35:00|3714.05|3712.55|3716.05|3714.55|3716.05|3714.55|3714.05|3712.55|230
1659116400000|2022-07-29 17:40:00|3715.05|3713.55|3716.05|3714.55|3716.05|3714.55|3714.05|3712.55|701
1659116700000|2022-07-29 17:45:00|3717.05|3715.55|3716.05|3714.55|3717.05|3715.55|3715.05|3713.55|688
1659117000000|2022-07-29 17:50:00|3715.05|3713.55|3716.05|3714.55|3717.05|3715.55|3715.05|3713.55|860
1659117300000|2022-07-29 17:55:00|3717.05|3715.55|3714.05|3712.55|3717.05|3715.55|3714.05|3712.55|939
1659117600000|2022-07-29 18:00:00|3715.05|3713.55|3715.55|3714.05|3716.05|3714.55|3713.05|3711.55|645
1659117900000|2022-07-29 18:05:00|3715.05|3713.55|3717.05|3715.55|3717.05|3715.55|3715.05|3713.55|441
1659118200000|2022-07-29 18:10:00|3718.05|3716.55|3717.05|3715.55|3718.05|3716.55|3717.05|3715.55|647
1659118500000|2022-07-29 18:15:00|3718.05|3716.55|3718.05|3716.55|3718.05|3716.55|3717.05|3715.55|409
1659118800000|2022-07-29 18:20:00|3717.05|3715.55|3718.05|3716.55|3718.05|3716.55|3717.05|3715.55|576
1659119100000|2022-07-29 18:25:00|3717.05|3715.55|3719.05|3717.55|3719.05|3717.55|3717.05|3715.55|513
1659119400000|2022-07-29 18:30:00|3718.05|3716.55|3719.05|3717.55|3719.05|3717.55|3718.05|3716.55|483
1659119700000|2022-07-29 18:35:00|3720.05|3718.55|3720.05|3718.55|3722.05|3720.55|3720.05|3718.55|959
1659120000000|2022-07-29 18:40:00|3719.05|3717.55|3719.05|3717.55|3720.05|3718.55|3718.05|3716.55|733
1659120300000|2022-07-29 18:45:00|3718.55|3717.05|3720.05|3718.55|3720.05|3718.55|3718.05|3716.55|479
1659120600000|2022-07-29 18:50:00|3719.05|3717.55|3722.05|3720.55|3722.05|3720.55|3719.05|3717.55|465
1659120900000|2022-07-29 18:55:00|3721.05|3719.55|3721.05|3719.55|3722.05|3720.55|3720.05|3718.55|767
1659121200000|2022-07-29 19:00:00|3720.05|3718.55|3722.05|3720.55|3722.05|3720.55|3720.05|3718.55|782
1659121500000|2022-07-29 19:05:00|3721.05|3719.55|3719.05|3717.55|3721.05|3719.55|3719.05|3717.55|1744
1659121800000|2022-07-29 19:10:00|3720.05|3718.55|3722.05|3720.55|3722.05|3720.55|3718.05|3716.55|1462
1659122100000|2022-07-29 19:15:00|3721.05|3719.55|3722.05|3720.55|3722.05|3720.55|3720.05|3718.55|731
1659122400000|2022-07-29 19:20:00|3721.05|3719.55|3722.05|3720.55|3722.05|3720.55|3721.05|3719.55|559
1659122700000|2022-07-29 19:25:00|3721.05|3719.55|3723.05|3721.55|3723.05|3721.55|3721.05|3719.55|905
1659123000000|2022-07-29 19:30:00|3722.05|3720.55|3725.05|3723.55|3725.05|3723.55|3722.05|3720.55|1409
1659123300000|2022-07-29 19:35:00|3724.05|3722.55|3728.05|3726.55|3729.05|3727.55|3724.05|3722.55|2822
1659123600000|2022-07-29 19:40:00|3727.05|3725.55|3727.05|3725.55|3728.05|3726.55|3726.05|3724.55|2671
1659123900000|2022-07-29 19:45:00|3728.05|3726.55|3729.05|3727.55|3730.05|3728.55|3726.05|3724.55|2322
1659124200000|2022-07-29 19:50:00|3730.05|3728.55|3729.05|3727.55|3730.05|3728.55|3727.05|3725.55|2870
1659124500000|2022-07-29 19:55:00|3730.05|3728.55|3731.05|3729.55|3732.05|3730.55|3724.05|3722.55|9600
1659124800000|2022-07-29 20:00:00|3731|3728|3730|3727|3732.4|3729.4|3730|3727|14971
1659125100000|2022-07-29 20:05:00|3730.4|3727.4|3728.6|3725.6|3730.8|3727.8|3728.6|3725.6|0
1659125400000|2022-07-29 20:10:00|3728.4|3725.4|3729.1|3726.1|3729.8|3726.8|3728.4|3725.4|0
1659125700000|2022-07-29 20:15:00|3729.2|3726.2|3729.6|3726.6|3730|3727|3729.2|3726.2|0
1659126000000|2022-07-29 20:20:00|3729.7|3726.7|3729.8|3726.8|3730|3727|3729.6|3726.6|0
1659126300000|2022-07-29 20:25:00|3729.6|3726.6|3729.4|3726.4|3729.8|3726.8|3729.4|3726.4|0
1659126600000|2022-07-29 20:30:00|3729.6|3726.6|3729.6|3726.6|3729.8|3726.8|3729.4|3726.4|0
1659126900000|2022-07-29 20:35:00|3729.4|3726.4|3729.4|3726.4|3729.6|3726.6|3729.4|3726.4|0
1659127200000|2022-07-29 20:40:00|3729.6|3726.6|3729.8|3726.8|3730|3727|3729.6|3726.6|0
1659127500000|2022-07-29 20:45:00|3729.9|3726.9|3729.8|3726.8|3730|3727|3729.8|3726.8|0
1659127800000|2022-07-29 20:50:00|3730|3727|3729.8|3726.8|3730.2|3727.2|3729.8|3726.8|0
1659128100000|2022-07-29 20:55:00|3729.9|3726.9|3729.8|3726.8|3730|3727|3729.7|3726.7|0
1659304800000|2022-07-31 22:00:00|3726.3|3723.3|3724|3721|3726.3|3723.3|3722.6|3719.6|0
1659305100000|2022-07-31 22:05:00|3723.7|3720.7|3722.6|3719.6|3724.1|3721.1|3722|3719|0
1659305400000|2022-07-31 22:10:00|3722.7|3719.7|3721.3|3718.3|3723.2|3720.2|3721|3718|0
1659305700000|2022-07-31 22:15:00|3721.4|3718.4|3719.4|3716.4|3722.2|3719.2|3718.6|3715.6|0
1659306000000|2022-07-31 22:20:00|3719.2|3716.2|3716.8|3713.8|3720.2|3717.2|3716.7|3713.7|0
1659306300000|2022-07-31 22:25:00|3716.9|3713.9|3717.9|3714.9|3718.2|3715.2|3716.8|3713.8|0
1659306600000|2022-07-31 22:30:00|3717.7|3714.7|3718.6|3715.6|3719.2|3716.2|3716.7|3713.7|0
1659306900000|2022-07-31 22:35:00|3718.4|3715.4|3717.5|3714.5|3718.6|3715.6|3716.7|3713.7|0
1659307200000|2022-07-31 22:40:00|3717.7|3714.7|3716.7|3713.7|3718.4|3715.4|3716.7|3713.7|0
1659307500000|2022-07-31 22:45:00|3716.5|3713.5|3715.1|3712.1|3716.5|3713.5|3714.5|3711.5|0
1659307800000|2022-07-31 22:50:00|3715.3|3712.3|3715.9|3712.9|3715.9|3712.9|3715.3|3712.3|0
1659308100000|2022-07-31 22:55:00|3715.7|3712.7|3716.3|3713.3|3716.3|3713.3|3714.7|3711.7|0
1659308400000|2022-07-31 23:00:00|3716.1|3713.1|3716.5|3713.5|3716.6|3713.6|3714.9|3711.9|0
1659308700000|2022-07-31 23:05:00|3716.3|3713.3|3717.5|3714.5|3717.5|3714.5|3715.5|3712.5|0
1659309000000|2022-07-31 23:10:00|3717.6|3714.6|3717.9|3714.9|3718.8|3715.8|3717.5|3714.5|0
1659309300000|2022-07-31 23:15:00|3718.2|3715.2|3718.6|3715.6|3719.6|3716.6|3717.9|3714.9|0
1659309600000|2022-07-31 23:20:00|3718.4|3715.4|3718.4|3715.4|3718.6|3715.6|3717.9|3714.9|0
1659309900000|2022-07-31 23:25:00|3718.2|3715.2|3718.5|3715.5|3718.7|3715.7|3716.9|3713.9|0
1659310200000|2022-07-31 23:30:00|3718.6|3715.6|3719|3716|3719.2|3716.2|3718.2|3715.2|0
1659310500000|2022-07-31 23:35:00|3719.1|3716.1|3718.5|3715.5|3719.6|3716.6|3718.2|3715.2|0
1659310800000|2022-07-31 23:40:00|3718.4|3715.4|3718.5|3715.5|3720.9|3717.9|3718.4|3715.4|0
1659311100000|2022-07-31 23:45:00|3718.4|3715.4|3717.5|3714.5|3718.6|3715.6|3715.9|3712.9|0
1659311400000|2022-07-31 23:50:00|3717.7|3714.7|3717.9|3714.9|3718.4|3715.4|3716.7|3713.7|0
1659311700000|2022-07-31 23:55:00|3717.7|3714.7|3717.1|3714.1|3718.7|3715.7|3716.9|3713.9|0
1659312000000|2022-08-01 00:00:00|3716.7|3713.7|3715.5|3712.5|3717.5|3714.5|3715.1|3712.1|0
1659312300000|2022-08-01 00:05:00|3715.7|3712.7|3713.3|3710.3|3716.6|3713.6|3713.3|3710.3|0
1659312600000|2022-08-01 00:10:00|3713.1|3710.1|3713.5|3710.5|3714.3|3711.3|3712.7|3709.7|0
1659312900000|2022-08-01 00:15:00|3713.4|3710.4|3713.3|3711.3|3715.6|3713.3|3712.3|3710.3|728
1659313200000|2022-08-01 00:20:00|3712.3|3710.3|3713.3|3711.3|3715.3|3713.3|3711.3|3709.3|439
1659313500000|2022-08-01 00:25:00|3712.3|3710.3|3714.3|3712.3|3715.3|3713.3|3712.3|3710.3|156
1659313800000|2022-08-01 00:30:00|3713.8|3711.8|3712.3|3710.3|3713.8|3711.8|3712.3|3710.3|234
1659314100000|2022-08-01 00:35:00|3711.8|3709.8|3711.3|3709.3|3712.3|3710.3|3710.8|3708.8|165
1659314400000|2022-08-01 00:40:00|3712.3|3710.3|3710.3|3708.3|3712.3|3710.3|3710.3|3708.3|403
1659314700000|2022-08-01 00:45:00|3711.3|3709.3|3713.3|3711.3|3713.3|3711.3|3711.3|3709.3|188
1659315000000|2022-08-01 00:50:00|||||||||19
1659315300000|2022-08-01 00:55:00|3712.3|3710.3|3711.3|3709.3|3713.3|3711.3|3711.3|3709.3|140
1659315600000|2022-08-01 01:00:00|3712.3|3710.3|3709.3|3707.3|3712.3|3710.3|3709.3|3707.3|150
1659315900000|2022-08-01 01:05:00|3708.3|3706.3|3709.3|3707.3|3709.3|3707.3|3708.3|3706.3|114
1659316200000|2022-08-01 01:10:00|3710.3|3708.3|3710.3|3708.3|3710.8|3708.8|3710.3|3708.3|51
1659316500000|2022-08-01 01:15:00|3709.3|3707.3|3712.3|3710.3|3712.3|3710.3|3709.3|3707.3|127
1659316800000|2022-08-01 01:20:00|3713.3|3711.3|3711.3|3709.3|3713.3|3711.3|3711.3|3709.3|122
1659317100000|2022-08-01 01:25:00|3710.3|3708.3|3711.3|3709.3|3711.3|3709.3|3710.3|3708.3|122
1659317400000|2022-08-01 01:30:00|3710.3|3708.3|3712.3|3710.3|3712.3|3710.3|3709.3|3707.3|189
1659317700000|2022-08-01 01:35:00|3713.3|3711.3|3712.3|3710.3|3713.3|3711.3|3711.3|3709.3|73
1659318000000|2022-08-01 01:40:00|3711.3|3709.3|3710.3|3708.3|3711.3|3709.3|3710.3|3708.3|63
1659318300000|2022-08-01 01:45:00|3711.3|3709.3|3709.3|3707.3|3711.3|3709.3|3709.3|3707.3|177
1659318600000|2022-08-01 01:50:00|3710.3|3708.3|3711.3|3709.3|3712.3|3710.3|3710.3|3708.3|153
1659318900000|2022-08-01 01:55:00|3712.3|3710.3|3714.3|3712.3|3714.3|3712.3|3712.3|3710.3|157
1659319200000|2022-08-01 02:00:00|3713.3|3711.3|3712.3|3710.3|3714.3|3712.3|3712.3|3710.3|234
1659319500000|2022-08-01 02:05:00|3713.3|3711.3|3711.3|3709.3|3713.3|3711.3|3711.3|3709.3|150
1659319800000|2022-08-01 02:10:00|3710.3|3708.3|3711.3|3709.3|3711.3|3709.3|3710.3|3708.3|82
1659320100000|2022-08-01 02:15:00|3710.3|3708.3|3710.3|3708.3|3711.3|3709.3|3710.3|3708.3|49
1659320400000|2022-08-01 02:20:00|3709.3|3707.3|3710.3|3708.3|3710.3|3708.3|3709.3|3707.3|74
1659320700000|2022-08-01 02:25:00|3711.3|3709.3|3711.3|3709.3|3711.3|3709.3|3711.3|3709.3|74
1659321000000|2022-08-01 02:30:00|3712.3|3710.3|3710.3|3708.3|3712.3|3710.3|3710.3|3708.3|258
1659321300000|2022-08-01 02:35:00|3709.3|3707.3|3709.3|3707.3|3710.3|3708.3|3709.3|3707.3|152
1659321600000|2022-08-01 02:40:00|||||||||23
1659321900000|2022-08-01 02:45:00|3710.3|3708.3|3710.3|3708.3|3711.3|3709.3|3710.3|3708.3|76
1659322200000|2022-08-01 02:50:00|3711.3|3709.3|3711.3|3709.3|3711.3|3709.3|3711.3|3709.3|87
1659322500000|2022-08-01 02:55:00|3710.3|3708.3|3709.3|3707.3|3710.3|3708.3|3709.3|3707.3|235
1659322800000|2022-08-01 03:00:00|3708.3|3706.3|3707.3|3705.3|3708.3|3706.3|3707.3|3705.3|495
1659323100000|2022-08-01 03:05:00|3706.3|3704.3|3705.3|3703.3|3706.3|3704.3|3705.3|3703.3|601
1659323400000|2022-08-01 03:10:00|||||||||57
1659323700000|2022-08-01 03:15:00|3706.3|3704.3|3702.3|3700.3|3706.3|3704.3|3702.3|3700.3|811
1659324000000|2022-08-01 03:20:00|3701.3|3699.3|3699.3|3697.3|3701.3|3699.3|3699.3|3697.3|742
1659324300000|2022-08-01 03:25:00|3698.3|3696.3|3698.3|3696.3|3698.3|3696.3|3698.3|3696.3|301
1659324600000|2022-08-01 03:30:00|3697.3|3695.3|3696.3|3694.3|3697.3|3695.3|3696.3|3694.3|804
1659324900000|2022-08-01 03:35:00|3697.3|3695.3|3697.3|3695.3|3697.3|3695.3|3697.3|3695.3|742
1659325200000|2022-08-01 03:40:00|3696.3|3694.3|3696.3|3694.3|3696.3|3694.3|3696.3|3694.3|514
1659325500000|2022-08-01 03:45:00|3695.3|3693.3|3694.3|3692.3|3695.3|3693.3|3694.3|3692.3|741
1659325800000|2022-08-01 03:50:00|3695.3|3693.3|3695.3|3693.3|3695.3|3693.3|3695.3|3693.3|583
1659326100000|2022-08-01 03:55:00|||||||||62
1659326400000|2022-08-01 04:00:00|||||||||612
1659326700000|2022-08-01 04:05:00|3694.3|3692.3|3694.3|3692.3|3694.3|3692.3|3694.3|3692.3|341
1659327000000|2022-08-01 04:10:00|||||||||368
1659327300000|2022-08-01 04:15:00|3694.8|3692.8|3695.3|3693.3|3695.3|3693.3|3694.3|3692.3|439
1659327600000|2022-08-01 04:20:00|||||||||152
1659327900000|2022-08-01 04:25:00|||||||||306
1659328200000|2022-08-01 04:30:00|3694.3|3692.3|3695.3|3693.3|3695.3|3693.3|3694.3|3692.3|270
1659328500000|2022-08-01 04:35:00|3694.3|3692.3|3693.3|3691.3|3694.3|3692.3|3693.3|3691.3|302
1659328800000|2022-08-01 04:40:00|||||||||116
1659329100000|2022-08-01 04:45:00|3693.8|3691.8|3693.3|3691.3|3693.8|3691.8|3693.3|3691.3|104
1659329400000|2022-08-01 04:50:00|3693.8|3691.8|3694.3|3692.3|3694.3|3692.3|3693.8|3691.8|25
1659329700000|2022-08-01 04:55:00|3695.3|3693.3|3695.3|3693.3|3695.3|3693.3|3695.3|3693.3|93
1659330000000|2022-08-01 05:00:00|||||||||288
1659330300000|2022-08-01 05:05:00|||||||||247
1659330600000|2022-08-01 05:10:00|||||||||228
1659330900000|2022-08-01 05:15:00|3696.3|3694.3|3697.3|3695.3|3697.3|3695.3|3695.3|3693.3|692
1659331200000|2022-08-01 05:20:00|3698.3|3696.3|3697.3|3695.3|3698.3|3696.3|3697.3|3695.3|201
1659331500000|2022-08-01 05:25:00|3698.3|3696.3|3699.3|3697.3|3699.3|3697.3|3698.3|3696.3|211
1659331800000|2022-08-01 05:30:00|3700.3|3698.3|3697.3|3695.3|3700.3|3698.3|3697.3|3695.3|345
1659332100000|2022-08-01 05:35:00|3696.3|3694.3|3694.3|3692.3|3696.3|3694.3|3694.3|3692.3|276
1659332400000|2022-08-01 05:40:00|3693.3|3691.3|3692.3|3690.3|3693.3|3691.3|3692.3|3690.3|229
1659332700000|2022-08-01 05:45:00|3693.3|3691.3|3695.3|3693.3|3695.3|3693.3|3692.8|3690.8|171
1659333000000|2022-08-01 05:50:00|3695.8|3693.8|3698.3|3696.3|3698.3|3696.3|3695.3|3693.3|290
1659333300000|2022-08-01 05:55:00|3697.8|3695.8|3701.3|3699.3|3701.3|3699.3|3697.8|3695.8|833
1659333600000|2022-08-01 06:00:00|3701.05|3699.55|3703.05|3701.55|3705.05|3703.55|3701.05|3699.55|3928
1659333900000|2022-08-01 06:05:00|3702.05|3700.55|3701.05|3699.55|3704.05|3702.55|3701.05|3699.55|619
1659334200000|2022-08-01 06:10:00|3702.05|3700.55|3704.05|3702.55|3704.05|3702.55|3700.05|3698.55|893
1659334500000|2022-08-01 06:15:00|3704.55|3703.05|3699.05|3697.55|3704.55|3703.05|3699.05|3697.55|962
1659334800000|2022-08-01 06:20:00|3700.05|3698.55|3696.05|3694.55|3700.05|3698.55|3696.05|3694.55|1534
1659335100000|2022-08-01 06:25:00|3695.05|3693.55|3699.05|3697.55|3699.05|3697.55|3695.05|3693.55|714
1659335400000|2022-08-01 06:30:00|3698.55|3697.05|3698.55|3697.05|3699.05|3697.55|3696.05|3694.55|501
1659335700000|2022-08-01 06:35:00|3699.05|3697.55|3698.05|3696.55|3699.05|3697.55|3697.05|3695.55|334
1659336000000|2022-08-01 06:40:00|3699.05|3697.55|3701.05|3699.55|3702.05|3700.55|3699.05|3697.55|556
1659336300000|2022-08-01 06:45:00|3701.55|3700.05|3702.05|3700.55|3703.05|3701.55|3701.05|3699.55|485
1659336600000|2022-08-01 06:50:00|3701.55|3700.05|3702.05|3700.55|3702.05|3700.55|3700.55|3699.05|478
1659336900000|2022-08-01 06:55:00|3701.05|3699.55|3702.05|3700.55|3703.05|3701.55|3701.05|3699.55|756
1659337200000|2022-08-01 07:00:00|3704.55|3703.05|3709.05|3707.55|3712.05|3710.55|3703.05|3701.55|17159
1659337500000|2022-08-01 07:05:00|3708.55|3707.05|3708.05|3706.55|3710.05|3708.55|3704.05|3702.55|7191
1659337800000|2022-08-01 07:10:00|3709.05|3707.55|3711.05|3709.55|3712.05|3710.55|3708.05|3706.55|5742
1659338100000|2022-08-01 07:15:00|3710.05|3708.55|3709.55|3708.05|3711.05|3709.55|3707.05|3705.55|4680
1659338400000|2022-08-01 07:20:00|3709.05|3707.55|3714.05|3712.55|3715.05|3713.55|3709.05|3707.55|5715
1659338700000|2022-08-01 07:25:00|3713.05|3711.55|3713.05|3711.55|3714.05|3712.55|3710.05|3708.55|3109
1659339000000|2022-08-01 07:30:00|3714.05|3712.55|3718.05|3716.55|3719.05|3717.55|3713.05|3711.55|3742
1659339300000|2022-08-01 07:35:00|3719.05|3717.55|3721.05|3719.55|3722.05|3720.55|3719.05|3717.55|4060
1659339600000|2022-08-01 07:40:00|3720.91|3719.41|3722.91|3721.41|3723.91|3722.41|3720.91|3719.41|5205
1659339900000|2022-08-01 07:45:00|3721.91|3720.41|3718.91|3717.41|3722.91|3721.41|3717.91|3716.41|7434
1659340200000|2022-08-01 07:50:00|3717.91|3716.41|3717.91|3716.41|3718.91|3717.41|3717.91|3716.41|3679
1659340500000|2022-08-01 07:55:00|3718.41|3716.91|3719.91|3718.41|3719.91|3718.41|3717.91|3716.41|1906
1659340800000|2022-08-01 08:00:00|3718.91|3717.41|3720.91|3719.41|3720.91|3719.41|3718.91|3717.41|2445
1659341100000|2022-08-01 08:05:00|3721.91|3720.41|3723.91|3722.41|3724.91|3723.41|3720.91|3719.41|4324
1659341400000|2022-08-01 08:10:00|3724.91|3723.41|3722.91|3721.41|3727.91|3726.41|3722.91|3721.41|5964
1659341700000|2022-08-01 08:15:00|3721.91|3720.41|3724.91|3723.41|3725.91|3724.41|3721.91|3720.41|2528
1659342000000|2022-08-01 08:20:00|3723.91|3722.41|3722.91|3721.41|3724.91|3723.41|3721.91|3720.41|3856
1659342300000|2022-08-01 08:25:00|3721.91|3720.41|3721.91|3720.41|3722.91|3721.41|3720.91|3719.41|2637
1659342600000|2022-08-01 08:30:00|3721.41|3719.91|3722.91|3721.41|3723.91|3722.41|3720.91|3719.41|10070
1659342900000|2022-08-01 08:35:00|3721.91|3720.41|3721.91|3720.41|3722.91|3721.41|3721.91|3720.41|3096
1659343200000|2022-08-01 08:40:00|3722.41|3720.91|3717.91|3716.41|3722.41|3720.91|3717.91|3716.41|2453
1659343500000|2022-08-01 08:45:00|3718.91|3717.41|3717.91|3716.41|3719.91|3718.41|3716.91|3715.41|4699
1659343800000|2022-08-01 08:50:00|3718.91|3717.41|3718.91|3717.41|3718.91|3717.41|3716.91|3715.41|3120
1659344100000|2022-08-01 08:55:00|3717.91|3716.41|3718.91|3717.41|3719.91|3718.41|3717.91|3716.41|2297
1659344400000|2022-08-01 09:00:00|3717.91|3716.41|3722.91|3721.41|3722.91|3721.41|3717.91|3716.41|3325
1659344700000|2022-08-01 09:05:00|3721.91|3720.41|3721.91|3720.41|3721.91|3720.41|3719.91|3718.41|1726
1659345000000|2022-08-01 09:10:00|3720.91|3719.41|3723.91|3722.41|3724.91|3723.41|3720.91|3719.41|2452
1659345300000|2022-08-01 09:15:00|3722.91|3721.41|3722.91|3721.41|3723.91|3722.41|3721.91|3720.41|1619
1659345600000|2022-08-01 09:20:00|3721.91|3720.41|3720.91|3719.41|3722.91|3721.41|3719.91|3718.41|2317
1659345900000|2022-08-01 09:25:00|3721.91|3720.41|3717.91|3716.41|3721.91|3720.41|3717.91|3716.41|3389
1659346200000|2022-08-01 09:30:00|3718.91|3717.41|3721.91|3720.41|3721.91|3720.41|3717.91|3716.41|4843
1659346500000|2022-08-01 09:35:00|3722.91|3721.41|3723.91|3722.41|3724.91|3723.41|3720.91|3719.41|3453
1659346800000|2022-08-01 09:40:00|3722.91|3721.41|3721.91|3720.41|3722.91|3721.41|3721.91|3720.41|1444
1659347100000|2022-08-01 09:45:00|3722.41|3720.91|3724.91|3723.41|3724.91|3723.41|3721.91|3720.41|2391
1659347400000|2022-08-01 09:50:00|3725.91|3724.41|3723.91|3722.41|3725.91|3724.41|3722.91|3721.41|1978
1659347700000|2022-08-01 09:55:00|3723.41|3721.91|3722.91|3721.41|3723.91|3722.41|3721.91|3720.41|1041
1659348000000|2022-08-01 10:00:00|3723.91|3722.41|3724.91|3723.41|3724.91|3723.41|3722.91|3721.41|5400
1659348300000|2022-08-01 10:05:00|3725.91|3724.41|3725.91|3724.41|3725.91|3724.41|3724.91|3723.41|1748
1659348600000|2022-08-01 10:10:00|3725.41|3723.91|3724.91|3723.41|3725.91|3724.41|3723.91|3722.41|1477
1659348900000|2022-08-01 10:15:00|3723.91|3722.41|3724.91|3723.41|3724.91|3723.41|3723.91|3722.41|480
1659349200000|2022-08-01 10:20:00|3724.41|3722.91|3721.91|3720.41|3724.41|3722.91|3720.91|3719.41|2580
1659349500000|2022-08-01 10:25:00|3720.91|3719.41|3722.91|3721.41|3722.91|3721.41|3720.91|3719.41|1937
1659349800000|2022-08-01 10:30:00|3721.91|3720.41|3722.91|3721.41|3723.91|3722.41|3721.91|3720.41|1021
1659350100000|2022-08-01 10:35:00|3723.41|3721.91|3722.91|3721.41|3723.91|3722.41|3721.91|3720.41|1408
1659350400000|2022-08-01 10:40:00|3721.91|3720.41|3721.91|3720.41|3722.91|3721.41|3721.91|3720.41|1266
1659350700000|2022-08-01 10:45:00|3720.91|3719.41|3720.91|3719.41|3721.91|3720.41|3720.91|3719.41|1484
1659351000000|2022-08-01 10:50:00|3721.91|3720.41|3722.91|3721.41|3722.91|3721.41|3721.91|3720.41|1890
1659351300000|2022-08-01 10:55:00|3721.91|3720.41|3723.91|3722.41|3723.91|3722.41|3721.91|3720.41|2940
1659351600000|2022-08-01 11:00:00|3722.91|3721.41|3722.91|3721.41|3722.91|3721.41|3721.91|3720.41|3288
1659351900000|2022-08-01 11:05:00|3723.91|3722.41|3722.91|3721.41|3723.91|3722.41|3721.91|3720.41|2862
1659352200000|2022-08-01 11:10:00|3723.91|3722.41|3725.91|3724.41|3725.91|3724.41|3722.91|3721.41|1926
1659352500000|2022-08-01 11:15:00|3724.91|3723.41|3726.91|3725.41|3726.91|3725.41|3724.91|3723.41|2950
1659352800000|2022-08-01 11:20:00|3725.91|3724.41|3727.91|3726.41|3727.91|3726.41|3725.91|3724.41|913
1659353100000|2022-08-01 11:25:00|3728.91|3727.41|3728.91|3727.41|3731.91|3730.41|3728.91|3727.41|2454
1659353400000|2022-08-01 11:30:00|3729.91|3728.41|3726.91|3725.41|3729.91|3728.41|3726.91|3725.41|1575
1659353700000|2022-08-01 11:35:00|3725.91|3724.41|3728.91|3727.41|3728.91|3727.41|3725.91|3724.41|779
1659354000000|2022-08-01 11:40:00|3729.34|3727.84|3729.34|3727.84|3732.34|3730.84|3728.34|3726.84|3089
1659354300000|2022-08-01 11:45:00|3730.34|3728.84|3729.34|3727.84|3731.34|3729.84|3729.34|3727.84|3352
1659354600000|2022-08-01 11:50:00|3730.34|3728.84|3729.34|3727.84|3730.34|3728.84|3729.34|3727.84|1033
1659354900000|2022-08-01 11:55:00|3728.34|3726.84|3730.34|3728.84|3730.34|3728.84|3727.34|3725.84|1587
1659355200000|2022-08-01 12:00:00|3729.34|3727.84|3726.34|3724.84|3730.34|3728.84|3726.34|3724.84|2346
1659355500000|2022-08-01 12:05:00|3725.84|3724.34|3724.34|3722.84|3725.84|3724.34|3722.34|3720.84|4096
1659355800000|2022-08-01 12:10:00|3725.34|3723.84|3724.34|3722.84|3725.34|3723.84|3723.34|3721.84|3814
1659356100000|2022-08-01 12:15:00|3725.34|3723.84|3725.34|3723.84|3726.34|3724.84|3724.34|3722.84|1932
1659356400000|2022-08-01 12:20:00|3726.34|3724.84|3724.34|3722.84|3726.34|3724.84|3724.34|3722.84|1968
1659356700000|2022-08-01 12:25:00|3725.34|3723.84|3724.34|3722.84|3725.34|3723.84|3723.34|3721.84|2513
1659357000000|2022-08-01 12:30:00|3725.34|3723.84|3723.34|3721.84|3726.34|3724.84|3722.34|3720.84|2345
1659357300000|2022-08-01 12:35:00|3722.34|3720.84|3722.34|3720.84|3723.34|3721.84|3721.34|3719.84|1203
1659357600000|2022-08-01 12:40:00|3721.34|3719.84|3722.34|3720.84|3722.34|3720.84|3720.34|3718.84|2937
1659357900000|2022-08-01 12:45:00|3721.34|3719.84|3714.34|3712.84|3722.34|3720.84|3714.34|3712.84|5591
1659358200000|2022-08-01 12:50:00|3715.34|3713.84|3708.34|3706.84|3717.34|3715.84|3707.34|3705.84|9317
1659358500000|2022-08-01 12:55:00|3707.34|3705.84|3709.34|3707.84|3711.34|3709.84|3707.34|3705.84|6526
1659358800000|2022-08-01 13:00:00|3708.84|3707.34|3702.34|3700.84|3710.34|3708.84|3700.34|3698.84|6728
1659359100000|2022-08-01 13:05:00|3703.34|3701.84|3708.34|3706.84|3708.34|3706.84|3703.34|3701.84|6764
1659359400000|2022-08-01 13:10:00|3707.34|3705.84|3710.34|3708.84|3710.34|3708.84|3707.34|3705.84|4484
1659359700000|2022-08-01 13:15:00|3709.34|3707.84|3707.34|3705.84|3710.34|3708.84|3707.34|3705.84|2683
1659360000000|2022-08-01 13:20:00|3706.34|3704.84|3709.34|3707.84|3709.34|3707.84|3706.34|3704.84|5883
1659360300000|2022-08-01 13:25:00|3708.34|3706.84|3708.34|3706.84|3709.34|3707.84|3707.34|3705.84|3138
1659360600000|2022-08-01 13:30:00|3709.34|3707.84|3706.34|3704.84|3710.34|3708.84|3701.34|3699.84|7165
1659360900000|2022-08-01 13:35:00|3705.34|3703.84|3705.34|3703.84|3707.34|3705.84|3701.34|3699.84|6350
1659361200000|2022-08-01 13:40:00|3706.34|3704.84|3709.84|3708.34|3712.34|3710.84|3704.34|3702.84|6592
1659361500000|2022-08-01 13:45:00|3710.34|3708.84|3712.34|3710.84|3713.34|3711.84|3707.34|3705.84|4731
1659361800000|2022-08-01 13:50:00|3711.34|3709.84|3716.34|3714.84|3716.34|3714.84|3711.34|3709.84|6093
1659362100000|2022-08-01 13:55:00|3715.34|3713.84|3714.34|3712.84|3717.34|3715.84|3713.34|3711.84|3567
1659362400000|2022-08-01 14:00:00|3713.34|3711.84|3719.34|3717.84|3722.34|3720.84|3710.84|3709.34|13736
1659362700000|2022-08-01 14:05:00|3720.34|3718.84|3723.34|3721.84|3731.34|3729.84|3719.34|3717.84|8537
1659363000000|2022-08-01 14:10:00|3722.67|3721.17|3720.67|3719.17|3724.67|3723.17|3720.67|3719.17|5729
1659363300000|2022-08-01 14:15:00|3721.67|3720.17|3712.67|3711.17|3721.67|3720.17|3712.67|3711.17|6847
1659363600000|2022-08-01 14:20:00|3711.67|3710.17|3716.67|3715.17|3717.67|3716.17|3710.67|3709.17|8811
1659363900000|2022-08-01 14:25:00|3715.67|3714.17|3710.67|3709.17|3717.67|3716.17|3709.67|3708.17|8619
1659364200000|2022-08-01 14:30:00|3711.17|3709.67|3712.67|3711.17|3714.67|3713.17|3710.67|3709.17|4107
1659364500000|2022-08-01 14:35:00|3711.67|3710.17|3715.67|3714.17|3715.67|3714.17|3710.17|3708.67|3810
1659364800000|2022-08-01 14:40:00|3716.67|3715.17|3719.67|3718.17|3720.17|3718.67|3715.67|3714.17|4275
1659365100000|2022-08-01 14:45:00|3720.67|3719.17|3721.67|3720.17|3723.67|3722.17|3718.67|3717.17|5863
1659365400000|2022-08-01 14:50:00|3722.67|3721.17|3724.67|3723.17|3726.67|3725.17|3721.67|3720.17|6424
1659365700000|2022-08-01 14:55:00|3723.67|3722.17|3723.67|3722.17|3724.67|3723.17|3720.67|3719.17|6967
1659366000000|2022-08-01 15:00:00|3724.67|3723.17|3719.67|3718.17|3724.67|3723.17|3718.67|3717.17|10865
1659366300000|2022-08-01 15:05:00|3718.67|3717.17|3712.67|3711.17|3718.67|3717.17|3711.67|3710.17|8662
1659366600000|2022-08-01 15:10:00|3713.17|3711.67|3710.67|3709.17|3713.17|3711.67|3709.67|3708.17|6820
1659366900000|2022-08-01 15:15:00|3709.67|3708.17|3703.67|3702.17|3710.17|3708.67|3702.67|3701.17|10434
1659367200000|2022-08-01 15:20:00|3704.67|3703.17|3711.67|3710.17|3712.67|3711.17|3702.67|3701.17|20400
1659367500000|2022-08-01 15:25:00|3710.67|3709.17|3711.67|3710.17|3712.67|3711.17|3709.67|3708.17|23812
1659367800000|2022-08-01 15:30:00|3712.67|3711.17|3706.67|3705.17|3712.67|3711.17|3704.67|3703.17|23463
1659368100000|2022-08-01 15:35:00|3705.67|3704.17|3707.67|3706.17|3707.67|3706.17|3705.67|3704.17|13408
1659368400000|2022-08-01 15:40:00|3706.67|3705.17|3710.67|3709.17|3710.67|3709.17|3706.67|3705.17|4858
1659368700000|2022-08-01 15:45:00|3709.67|3708.17|3713.67|3712.17|3713.67|3712.17|3709.67|3708.17|6121
1659369000000|2022-08-01 15:50:00|3712.67|3711.17|3710.67|3709.17|3713.67|3712.17|3710.67|3709.17|7008
1659369300000|2022-08-01 15:55:00|3711.67|3710.17|3709.67|3708.17|3711.67|3710.17|3708.67|3707.17|1531
1659369600000|2022-08-01 16:00:00|3709.17|3707.67|3706.67|3705.17|3709.67|3708.17|3705.67|3704.17|1386
1659369900000|2022-08-01 16:05:00|3707.67|3706.17|3704.67|3703.17|3707.67|3706.17|3704.67|3703.17|1414
1659370200000|2022-08-01 16:10:00|3705.67|3704.17|3700.67|3699.17|3706.67|3705.17|3699.67|3698.17|2890
1659370500000|2022-08-01 16:15:00|3701.67|3700.17|3703.67|3702.17|3704.67|3703.17|3699.67|3698.17|1648
1659370800000|2022-08-01 16:20:00|3704.17|3702.67|3706.67|3705.17|3707.67|3706.17|3703.67|3702.17|1572
1659371100000|2022-08-01 16:25:00|3705.67|3704.17|3706.67|3705.17|3707.67|3706.17|3705.67|3704.17|1085
1659371400000|2022-08-01 16:30:00|3705.67|3704.17|3706.67|3705.17|3706.67|3705.17|3703.67|3702.17|1527
1659371700000|2022-08-01 16:35:00|3705.67|3704.17|3704.67|3703.17|3706.67|3705.17|3703.67|3702.17|1309
1659372000000|2022-08-01 16:40:00|3705.67|3704.17|3704.67|3703.17|3705.67|3704.17|3702.67|3701.17|606
1659372300000|2022-08-01 16:45:00|3705.67|3704.17|3704.67|3703.17|3706.67|3705.17|3704.67|3703.17|650
1659372600000|2022-08-01 16:50:00|3705.67|3704.17|3704.67|3703.17|3705.67|3704.17|3704.67|3703.17|582
1659372900000|2022-08-01 16:55:00|3703.67|3702.17|3703.67|3702.17|3703.67|3702.17|3701.67|3700.17|689
1659373200000|2022-08-01 17:00:00|3704.67|3703.17|3698.67|3697.17|3704.67|3703.17|3698.67|3697.17|1274
1659373500000|2022-08-01 17:05:00|3697.67|3696.17|3702.67|3701.17|3703.67|3702.17|3697.67|3696.17|1735
1659373800000|2022-08-01 17:10:00|3701.67|3700.17|3704.67|3703.17|3704.67|3703.17|3701.67|3700.17|1273
1659374100000|2022-08-01 17:15:00|3705.67|3704.17|3700.67|3699.17|3706.67|3705.17|3700.67|3699.17|809
1659374400000|2022-08-01 17:20:00|3699.67|3698.17|3699.67|3698.17|3701.67|3700.17|3698.67|3697.17|836
1659374700000|2022-08-01 17:25:00|3700.17|3698.67|3696.67|3695.17|3700.67|3699.17|3696.67|3695.17|359
1659375000000|2022-08-01 17:30:00|3697.67|3696.17|3694.67|3693.17|3698.67|3697.17|3694.67|3693.17|949
1659375300000|2022-08-01 17:35:00|3695.67|3694.17|3695.67|3694.17|3696.67|3695.17|3694.67|3693.17|671
1659375600000|2022-08-01 17:40:00|3696.67|3695.17|3694.67|3693.17|3697.67|3696.17|3693.67|3692.17|740
1659375900000|2022-08-01 17:45:00|3695.17|3693.67|3694.67|3693.17|3695.67|3694.17|3690.67|3689.17|2050
1659376200000|2022-08-01 17:50:00|3693.67|3692.17|3695.67|3694.17|3695.67|3694.17|3692.17|3690.67|1186
1659376500000|2022-08-01 17:55:00|3695.17|3693.67|3698.67|3697.17|3698.67|3697.17|3693.67|3692.17|894
1659376800000|2022-08-01 18:00:00|3697.67|3696.17|3697.67|3696.17|3698.67|3697.17|3694.67|3693.17|574
1659377100000|2022-08-01 18:05:00|3697.17|3695.67|3699.67|3698.17|3700.67|3699.17|3696.67|3695.17|601
1659377400000|2022-08-01 18:10:00|3700.17|3698.67|3702.67|3701.17|3702.67|3701.17|3698.67|3697.17|527
1659377700000|2022-08-01 18:15:00|3703.67|3702.17|3701.67|3700.17|3704.67|3703.17|3700.67|3699.17|871
1659378000000|2022-08-01 18:20:00|3700.67|3699.17|3703.67|3702.17|3703.67|3702.17|3699.67|3698.17|879
1659378300000|2022-08-01 18:25:00|3702.67|3701.17|3702.67|3701.17|3703.67|3702.17|3701.17|3699.67|478
1659378600000|2022-08-01 18:30:00|3703.67|3702.17|3704.67|3703.17|3704.67|3703.17|3702.67|3701.17|774
1659378900000|2022-08-01 18:35:00|3705.67|3704.17|3706.67|3705.17|3706.67|3705.17|3704.67|3703.17|596
1659379200000|2022-08-01 18:40:00|3705.17|3703.67|3702.67|3701.17|3705.67|3704.17|3702.67|3701.17|602
1659379500000|2022-08-01 18:45:00|3703.67|3702.17|3702.67|3701.17|3704.67|3703.17|3701.67|3700.17|1025
1659379800000|2022-08-01 18:50:00|3701.67|3700.17|3705.67|3704.17|3705.67|3704.17|3701.17|3699.67|882
1659380100000|2022-08-01 18:55:00|3706.67|3705.17|3708.67|3707.17|3711.67|3710.17|3704.67|3703.17|1636
1659380400000|2022-08-01 19:00:00|3709.67|3708.17|3708.17|3706.67|3709.67|3708.17|3706.67|3705.17|668
1659380700000|2022-08-01 19:05:00|3708.67|3707.17|3710.67|3709.17|3711.67|3710.17|3707.67|3706.17|388
1659381000000|2022-08-01 19:10:00|3709.67|3708.17|3711.67|3710.17|3711.67|3710.17|3708.67|3707.17|623
1659381300000|2022-08-01 19:15:00|3712.67|3711.17|3709.67|3708.17|3712.67|3711.17|3709.67|3708.17|1272
1659381600000|2022-08-01 19:20:00|3708.67|3707.17|3705.67|3704.17|3709.67|3708.17|3705.67|3704.17|1172
1659381900000|2022-08-01 19:25:00|3706.67|3705.17|3704.67|3703.17|3706.67|3705.17|3703.67|3702.17|550
1659382200000|2022-08-01 19:30:00|3704.17|3702.67|3706.67|3705.17|3707.67|3706.17|3703.67|3702.17|950
1659382500000|2022-08-01 19:35:00|3705.67|3704.17|3707.67|3706.17|3708.67|3707.17|3705.67|3704.17|422
1659382800000|2022-08-01 19:40:00|3708.67|3707.17|3706.67|3705.17|3710.67|3709.17|3705.67|3704.17|869
1659383100000|2022-08-01 19:45:00|3705.67|3704.17|3708.67|3707.17|3710.67|3709.17|3705.67|3704.17|1631
1659383400000|2022-08-01 19:50:00|3710.67|3709.17|3707.67|3706.17|3711.67|3710.17|3707.67|3706.17|2180
1659383700000|2022-08-01 19:55:00|3706.67|3705.17|3710.67|3709.17|3710.67|3709.17|3704.67|3703.17|4067
1659384000000|2022-08-01 20:00:00|3710.42|3707.42|3712.02|3709.02|3713.22|3710.22|3708.82|3705.82|4334
1659384300000|2022-08-01 20:05:00|3712.12|3709.12|3711.62|3708.62|3712.82|3709.82|3711.42|3708.42|0
1659384600000|2022-08-01 20:10:00|3712.02|3709.02|3712.42|3709.42|3713.02|3710.02|3711.82|3708.82|0
1659384900000|2022-08-01 20:15:00|3712.62|3709.62|3710.62|3707.62|3712.62|3709.62|3710.02|3707.02|0
1659385200000|2022-08-01 20:20:00|3710.42|3707.42|3710.82|3707.82|3711.02|3708.02|3710.02|3707.02|0
1659385500000|2022-08-01 20:25:00|3710.92|3707.92|3711.22|3708.22|3711.92|3708.92|3710.92|3707.92|0
1659385800000|2022-08-01 20:30:00|3711.42|3708.42|3711.22|3708.22|3711.62|3708.62|3711.22|3708.22|0
1659386100000|2022-08-01 20:35:00|3711.32|3708.32|3711.82|3708.82|3711.82|3708.82|3711.22|3708.22|0
1659386400000|2022-08-01 20:40:00|3711.92|3708.92|3711.82|3708.82|3712.02|3709.02|3711.82|3708.82|0
1659386700000|2022-08-01 20:45:00|3711.92|3708.92|3711.82|3708.82|3712.12|3709.12|3711.82|3708.82|0
1659387000000|2022-08-01 20:50:00|3711.72|3708.72|3712.02|3709.02|3712.02|3709.02|3711.62|3708.62|0
1659387300000|2022-08-01 20:55:00|3712.22|3709.22|3712.92|3709.92|3712.92|3709.92|3711.82|3708.82|0
1659387600000|2022-08-01 21:00:00|3712.52|3709.52|3712.12|3709.12|3712.82|3709.82|3712.12|3709.12|0
1659387900000|2022-08-01 21:05:00|3712.22|3709.22|3711.72|3708.72|3712.22|3709.22|3711.52|3708.52|0
1659388200000|2022-08-01 21:10:00|3711.62|3708.62|3711.52|3708.52|3711.82|3708.82|3711.22|3708.22|0
1659388500000|2022-08-01 21:15:00|3711.42|3708.42|3711.12|3708.12|3711.72|3708.72|3710.92|3707.92|0
1659388800000|2022-08-01 21:20:00|3711.22|3708.22|3710.82|3707.82|3711.32|3708.32|3710.72|3707.72|0
1659389100000|2022-08-01 21:25:00|3710.92|3707.92|3710.92|3707.92|3711.22|3708.22|3710.72|3707.72|0
1659389400000|2022-08-01 21:30:00|3711.02|3708.02|3710.62|3707.62|3711.22|3708.22|3710.52|3707.52|0
1659389700000|2022-08-01 21:35:00|3710.52|3707.52|3710.42|3707.42|3710.82|3707.82|3710.22|3707.22|0
1659390000000|2022-08-01 21:40:00|3710.52|3707.52|3711.12|3708.12|3711.12|3708.12|3710.52|3707.52|0
1659390300000|2022-08-01 21:45:00|3711.22|3708.22|3710.62|3707.62|3711.32|3708.32|3710.42|3707.42|0
1659390600000|2022-08-01 21:50:00|3710.72|3707.72|3711.02|3708.02|3711.12|3708.12|3710.52|3707.52|0
1659390900000|2022-08-01 21:55:00|3710.92|3707.92|3710.52|3707.52|3710.92|3707.92|3710.52|3707.52|0
1659391200000|2022-08-01 22:00:00|3710.32|3707.32|3708.82|3705.82|3711.72|3708.72|3708.42|3705.42|0
1659391500000|2022-08-01 22:05:00|3708.72|3705.72|3707.42|3704.42|3709.42|3706.42|3707.22|3704.22|0
1659391800000|2022-08-01 22:10:00|3707.72|3704.72|3708.42|3705.42|3708.62|3705.62|3707.42|3704.42|0
1659392100000|2022-08-01 22:15:00|3708.62|3705.62|3707.62|3704.62|3709.42|3706.42|3707.62|3704.62|0
1659392400000|2022-08-01 22:20:00|3707.72|3704.72|3707.62|3704.62|3707.82|3704.82|3706.82|3703.82|0
1659392700000|2022-08-01 22:25:00|3707.42|3704.42|3707.42|3704.42|3707.42|3704.42|3706.82|3703.82|0
1659393000000|2022-08-01 22:30:00|3707.62|3704.62|3707.42|3704.42|3708.82|3705.82|3707.22|3704.22|0
1659393300000|2022-08-01 22:35:00|3707.22|3704.22|3708.62|3705.62|3708.82|3705.82|3706.62|3703.62|0
1659393600000|2022-08-01 22:40:00|3708.72|3705.72|3708.42|3705.42|3709.22|3706.22|3707.82|3704.82|0
1659393900000|2022-08-01 22:45:00|3708.52|3705.52|3709.02|3706.02|3709.42|3706.42|3708.52|3705.52|0
1659394200000|2022-08-01 22:50:00|3709.22|3706.22|3709.22|3706.22|3709.22|3706.22|3708.82|3705.82|0
1659394500000|2022-08-01 22:55:00|3709.42|3706.42|3709.02|3706.02|3710.02|3707.02|3709.02|3706.02|0
1659394800000|2022-08-01 23:00:00|3708.92|3705.92|3710.22|3707.22|3711.02|3708.02|3708.52|3705.52|0
1659395100000|2022-08-01 23:05:00|3710.02|3707.02|3710.82|3707.82|3712.12|3709.12|3709.42|3706.42|0
1659395400000|2022-08-01 23:10:00|3710.62|3707.62|3711.02|3708.02|3711.42|3708.42|3710.42|3707.42|0
1659395700000|2022-08-01 23:15:00|3710.92|3707.92|3709.02|3706.02|3710.92|3707.92|3708.82|3705.82|0
1659396000000|2022-08-01 23:20:00|3709.22|3706.22|3709.02|3706.02|3709.42|3706.42|3708.82|3705.82|0
1659396300000|2022-08-01 23:25:00|3708.82|3705.82|3707.42|3704.42|3708.82|3705.82|3707.42|3704.42|0
1659396600000|2022-08-01 23:30:00|3707.32|3704.32|3706.82|3703.82|3707.32|3704.32|3705.92|3702.92|0
1659396900000|2022-08-01 23:35:00|3707.02|3704.02|3707.42|3704.42|3707.42|3704.42|3706.62|3703.62|0
1659397200000|2022-08-01 23:40:00|3707.62|3704.62|3707.22|3704.22|3708.22|3705.22|3706.72|3703.72|0
1659397500000|2022-08-01 23:45:00|3707.42|3704.42|3705.92|3702.92|3708.02|3705.02|3705.12|3702.12|0
1659397800000|2022-08-01 23:50:00|3705.72|3702.72|3705.92|3702.92|3707.22|3704.22|3705.32|3702.32|0
1659398100000|2022-08-01 23:55:00|3706.02|3703.02|3705.12|3702.12|3707.42|3704.42|3704.92|3701.92|0
1659398400000|2022-08-02 00:00:00|3705.62|3702.62|3704.12|3701.12|3706.62|3703.62|3704.12|3701.12|0
1659398700000|2022-08-02 00:05:00|3704.22|3701.22|3704.12|3701.12|3704.52|3701.52|3703.12|3700.12|0
1659399000000|2022-08-02 00:10:00|3703.92|3700.92|3704.92|3701.92|3705.32|3702.32|3703.32|3700.32|0
1659399300000|2022-08-02 00:15:00|3704.72|3701.72|3697.92|3695.92|3704.72|3701.72|3696.92|3694.92|687
1659399600000|2022-08-02 00:20:00|3698.92|3696.92|3698.92|3696.92|3698.92|3696.92|3696.92|3694.92|184
1659399900000|2022-08-02 00:25:00|3698.42|3696.42|3697.92|3695.92|3698.92|3696.92|3695.92|3693.92|98
1659400200000|2022-08-02 00:30:00|3698.92|3696.92|3695.92|3693.92|3698.92|3696.92|3695.92|3693.92|197
1659400500000|2022-08-02 00:35:00|3694.92|3692.92|3696.92|3694.92|3697.92|3695.92|3694.92|3692.92|121
1659400800000|2022-08-02 00:40:00|3697.92|3695.92|3696.92|3694.92|3697.92|3695.92|3694.92|3692.92|88
1659401100000|2022-08-02 00:45:00|3695.92|3693.92|3694.92|3692.92|3696.42|3694.42|3694.92|3692.92|188
1659401400000|2022-08-02 00:50:00|3693.92|3691.92|3692.92|3690.92|3693.92|3691.92|3691.92|3689.92|218
1659401700000|2022-08-02 00:55:00|3691.92|3689.92|3691.42|3689.42|3692.92|3690.92|3690.92|3688.92|140
1659402000000|2022-08-02 01:00:00|3690.92|3688.92|3691.92|3689.92|3693.92|3691.92|3690.92|3688.92|367
1659402300000|2022-08-02 01:05:00|3690.92|3688.92|3692.92|3690.92|3692.92|3690.92|3690.92|3688.92|123
1659402600000|2022-08-02 01:10:00|3691.92|3689.92|3692.92|3690.92|3692.92|3690.92|3691.92|3689.92|120
1659402900000|2022-08-02 01:15:00|3691.92|3689.92|3694.92|3692.92|3694.92|3692.92|3691.92|3689.92|163
1659403200000|2022-08-02 01:20:00|3695.42|3693.42|3694.92|3692.92|3695.92|3693.92|3693.92|3691.92|57
1659403500000|2022-08-02 01:25:00|3693.92|3691.92|3692.92|3690.92|3694.92|3692.92|3691.92|3689.92|54
1659403800000|2022-08-02 01:30:00|3691.92|3689.92|3689.42|3687.42|3692.92|3690.92|3688.92|3686.92|199
1659404100000|2022-08-02 01:35:00|3689.92|3687.92|3686.92|3684.92|3690.92|3688.92|3686.92|3684.92|217
1659404400000|2022-08-02 01:40:00|3685.92|3683.92|3686.92|3684.92|3687.92|3685.92|3685.92|3683.92|183
1659404700000|2022-08-02 01:45:00|3687.92|3685.92|3686.92|3684.92|3688.92|3686.92|3685.92|3683.92|50
1659405000000|2022-08-02 01:50:00|3687.92|3685.92|3689.92|3687.92|3690.92|3688.92|3687.92|3685.92|124
1659405300000|2022-08-02 01:55:00|3688.92|3686.92|3688.92|3686.92|3688.92|3686.92|3686.92|3684.92|87
1659405600000|2022-08-02 02:00:00|3689.42|3687.42|3688.92|3686.92|3690.92|3688.92|3686.92|3684.92|105
1659405900000|2022-08-02 02:05:00|3689.42|3687.42|3688.92|3686.92|3689.92|3687.92|3688.92|3686.92|67
1659406200000|2022-08-02 02:10:00|3687.92|3685.92|3687.42|3685.42|3687.92|3685.92|3686.92|3684.92|143
1659406500000|2022-08-02 02:15:00|3686.92|3684.92|3686.92|3684.92|3687.92|3685.92|3686.92|3684.92|92
1659406800000|2022-08-02 02:20:00|3685.92|3683.92|3686.92|3684.92|3686.92|3684.92|3685.92|3683.92|126
1659407100000|2022-08-02 02:25:00|3685.92|3683.92|3686.42|3684.42|3686.92|3684.92|3684.92|3682.92|180
1659407400000|2022-08-02 02:30:00|3686.92|3684.92|3686.92|3684.92|3686.92|3684.92|3685.92|3683.92|67
1659407700000|2022-08-02 02:35:00|3686.42|3684.42|3687.92|3685.92|3687.92|3685.92|3686.42|3684.42|85
1659408000000|2022-08-02 02:40:00|3688.92|3686.92|3686.92|3684.92|3688.92|3686.92|3686.92|3684.92|40
1659408300000|2022-08-02 02:45:00|3687.92|3685.92|3686.92|3684.92|3687.92|3685.92|3686.42|3684.42|111
1659408600000|2022-08-02 02:50:00|3687.92|3685.92|3685.92|3683.92|3687.92|3685.92|3684.92|3682.92|317
1659408900000|2022-08-02 02:55:00|3686.92|3684.92|3691.92|3689.92|3691.92|3689.92|3686.92|3684.92|151
1659409200000|2022-08-02 03:00:00|3692.42|3690.42|3691.92|3689.92|3692.92|3690.92|3690.92|3688.92|184
1659409500000|2022-08-02 03:05:00|3690.92|3688.92|3691.92|3689.92|3691.92|3689.92|3690.92|3688.92|49
1659409800000|2022-08-02 03:10:00|3691.42|3689.42|3691.92|3689.92|3691.92|3689.92|3690.92|3688.92|55
1659410100000|2022-08-02 03:15:00|3692.92|3690.92|3692.92|3690.92|3692.92|3690.92|3691.92|3689.92|168
1659410400000|2022-08-02 03:20:00|3691.92|3689.92|3692.92|3690.92|3692.92|3690.92|3691.92|3689.92|155
1659410700000|2022-08-02 03:25:00|3693.92|3691.92|3691.92|3689.92|3693.92|3691.92|3691.92|3689.92|116
1659411000000|2022-08-02 03:30:00|3692.92|3690.92|3694.92|3692.92|3694.92|3692.92|3692.92|3690.92|93
1659411300000|2022-08-02 03:35:00|3693.92|3691.92|3694.92|3692.92|3694.92|3692.92|3693.92|3691.92|85
1659411600000|2022-08-02 03:40:00|3695.92|3693.92|3693.92|3691.92|3696.92|3694.92|3693.92|3691.92|163
1659411900000|2022-08-02 03:45:00|3692.92|3690.92|3692.42|3690.42|3693.92|3691.92|3691.92|3689.92|112
1659412200000|2022-08-02 03:50:00|3691.92|3689.92|3691.92|3689.92|3692.92|3690.92|3690.92|3688.92|71
1659412500000|2022-08-02 03:55:00|3690.92|3688.92|3691.92|3689.92|3691.92|3689.92|3690.92|3688.92|80
1659412800000|2022-08-02 04:00:00|3690.92|3688.92|3689.92|3687.92|3691.92|3689.92|3689.92|3687.92|95
1659413100000|2022-08-02 04:05:00|3690.92|3688.92|3691.92|3689.92|3692.92|3690.92|3690.92|3688.92|124
1659413400000|2022-08-02 04:10:00|||||||||28
1659413700000|2022-08-02 04:15:00|3690.92|3688.92|3691.92|3689.92|3691.92|3689.92|3690.92|3688.92|74
1659414000000|2022-08-02 04:20:00|3691.42|3689.42|3691.92|3689.92|3691.92|3689.92|3690.92|3688.92|89
1659414300000|2022-08-02 04:25:00|3692.92|3690.92|3691.92|3689.92|3692.92|3690.92|3691.92|3689.92|69
1659414600000|2022-08-02 04:30:00|3691.42|3689.42|3692.92|3690.92|3693.92|3691.92|3690.92|3688.92|287
1659414900000|2022-08-02 04:35:00|3691.92|3689.92|3692.92|3690.92|3692.92|3690.92|3691.92|3689.92|158
1659415200000|2022-08-02 04:40:00|3692.42|3690.42|3692.92|3690.92|3692.92|3690.92|3691.92|3689.92|41
1659415500000|2022-08-02 04:45:00|3691.92|3689.92|3691.92|3689.92|3691.92|3689.92|3691.92|3689.92|46
1659415800000|2022-08-02 04:50:00|3692.42|3690.42|3691.92|3689.92|3692.92|3690.92|3690.92|3688.92|208
1659416100000|2022-08-02 04:55:00|3692.92|3690.92|3694.92|3692.92|3694.92|3692.92|3692.42|3690.42|105
1659416400000|2022-08-02 05:00:00|3693.92|3691.92|3693.92|3691.92|3694.92|3692.92|3693.92|3691.92|407
1659416700000|2022-08-02 05:05:00|3694.92|3692.92|3694.92|3692.92|3695.92|3693.92|3693.92|3691.92|116
1659417000000|2022-08-02 05:10:00|3695.42|3693.42|3696.92|3694.92|3696.92|3694.92|3694.92|3692.92|232
1659417300000|2022-08-02 05:15:00|3695.92|3693.92|3692.92|3690.92|3695.92|3693.92|3692.92|3690.92|186
1659417600000|2022-08-02 05:20:00|3693.92|3691.92|3692.92|3690.92|3693.92|3691.92|3692.92|3690.92|135
1659417900000|2022-08-02 05:25:00|3691.92|3689.92|3686.92|3684.92|3691.92|3689.92|3686.92|3684.92|548
1659418200000|2022-08-02 05:30:00|3687.92|3685.92|3687.92|3685.92|3687.92|3685.92|3685.92|3683.92|262
1659418500000|2022-08-02 05:35:00|3687.42|3685.42|3685.92|3683.92|3687.92|3685.92|3685.92|3683.92|235
1659418800000|2022-08-02 05:40:00|3686.92|3684.92|3686.92|3684.92|3687.92|3685.92|3686.92|3684.92|80
1659419100000|2022-08-02 05:45:00|3687.42|3685.42|3689.92|3687.92|3690.92|3688.92|3687.42|3685.42|165
1659419400000|2022-08-02 05:50:00|3690.42|3688.42|3689.92|3687.92|3690.92|3688.92|3689.92|3687.92|262
1659419700000|2022-08-02 05:55:00|3688.92|3686.92|3686.92|3684.92|3688.92|3686.92|3685.92|3683.92|815
1659420000000|2022-08-02 06:00:00|3686.67|3685.17|3689.67|3688.17|3691.67|3690.17|3686.67|3685.17|1692
1659420300000|2022-08-02 06:05:00|3690.67|3689.17|3691.67|3690.17|3692.67|3691.17|3689.67|3688.17|968
1659420600000|2022-08-02 06:10:00|3690.67|3689.17|3691.67|3690.17|3692.67|3691.17|3690.67|3689.17|1124
1659420900000|2022-08-02 06:15:00|3692.67|3691.17|3690.67|3689.17|3692.67|3691.17|3690.67|3689.17|620
1659421200000|2022-08-02 06:20:00|3691.67|3690.17|3688.67|3687.17|3691.67|3690.17|3687.67|3686.17|1070
1659421500000|2022-08-02 06:25:00|3689.67|3688.17|3689.67|3688.17|3689.67|3688.17|3687.67|3686.17|886
1659421800000|2022-08-02 06:30:00|3690.67|3689.17|3687.67|3686.17|3691.67|3690.17|3687.67|3686.17|1094
1659422100000|2022-08-02 06:35:00|3688.67|3687.17|3687.67|3686.17|3689.67|3688.17|3687.67|3686.17|1182
1659422400000|2022-08-02 06:40:00|3688.67|3687.17|3690.67|3689.17|3690.67|3689.17|3688.67|3687.17|807
1659422700000|2022-08-02 06:45:00|3689.67|3688.17|3689.67|3688.17|3690.67|3689.17|3689.67|3688.17|433
1659423000000|2022-08-02 06:50:00|3690.67|3689.17|3689.67|3688.17|3690.67|3689.17|3688.67|3687.17|695
1659423300000|2022-08-02 06:55:00|3690.67|3689.17|3690.67|3689.17|3691.67|3690.17|3689.67|3688.17|1441
1659423600000|2022-08-02 07:00:00|3691.67|3690.17|3689.67|3688.17|3696.67|3695.17|3689.67|3688.17|15403
1659423900000|2022-08-02 07:05:00|3688.67|3687.17|3680.67|3679.17|3690.67|3689.17|3677.67|3676.17|13553
1659424200000|2022-08-02 07:10:00|3681.67|3680.17|3679.67|3678.17|3682.67|3681.17|3677.67|3676.17|8634
1659424500000|2022-08-02 07:15:00|3680.67|3679.17|3678.67|3677.17|3680.67|3679.17|3673.67|3672.17|10413
1659424800000|2022-08-02 07:20:00|3677.67|3676.17|3681.67|3680.17|3681.67|3680.17|3673.67|3672.17|11610
1659425100000|2022-08-02 07:25:00|3682.67|3681.17|3681.67|3680.17|3682.67|3681.17|3678.67|3677.17|6607
1659425400000|2022-08-02 07:30:00|3680.67|3679.17|3680.67|3679.17|3681.67|3680.17|3674.67|3673.17|7944
1659425700000|2022-08-02 07:35:00|3681.67|3680.17|3683.67|3682.17|3685.67|3684.17|3678.67|3677.17|7570
1659426000000|2022-08-02 07:40:00|3684.13|3682.63|3683.13|3681.63|3686.63|3685.13|3682.13|3680.63|6488
1659426300000|2022-08-02 07:45:00|3684.13|3682.63|3686.13|3684.63|3688.13|3686.63|3683.13|3681.63|4162
1659426600000|2022-08-02 07:50:00|3685.13|3683.63|3687.13|3685.63|3689.13|3687.63|3685.13|3683.63|4821
1659426900000|2022-08-02 07:55:00|3687.63|3686.13|3685.13|3683.63|3688.13|3686.63|3685.13|3683.63|3302
1659427200000|2022-08-02 08:00:00|3686.13|3684.63|3685.13|3683.63|3688.13|3686.63|3684.13|3682.63|3818
1659427500000|2022-08-02 08:05:00|3684.63|3683.13|3684.13|3682.63|3688.13|3686.63|3682.13|3680.63|8125
1659427800000|2022-08-02 08:10:00|3683.13|3681.63|3679.13|3677.63|3683.13|3681.63|3678.13|3676.63|11298
1659428100000|2022-08-02 08:15:00|3680.13|3678.63|3676.13|3674.63|3680.13|3678.63|3675.13|3673.63|5974
1659428400000|2022-08-02 08:20:00|3677.13|3675.63|3684.13|3682.63|3685.13|3683.63|3677.13|3675.63|3855
1659428700000|2022-08-02 08:25:00|3685.13|3683.63|3686.13|3684.63|3688.13|3686.63|3685.13|3683.63|4244
1659429000000|2022-08-02 08:30:00|3687.13|3685.63|3685.13|3683.63|3687.13|3685.63|3682.13|3680.63|3569
1659429300000|2022-08-02 08:35:00|3684.13|3682.63|3678.13|3676.63|3684.13|3682.63|3678.13|3676.63|3420
1659429600000|2022-08-02 08:40:00|3679.13|3677.63|3678.13|3676.63|3679.63|3678.13|3677.13|3675.63|1979
1659429900000|2022-08-02 08:45:00|3677.13|3675.63|3678.13|3676.63|3678.13|3676.63|3676.13|3674.63|1882
1659430200000|2022-08-02 08:50:00|3679.13|3677.63|3680.13|3678.63|3680.13|3678.63|3678.13|3676.63|1999
1659430500000|2022-08-02 08:55:00|3679.13|3677.63|3679.13|3677.63|3681.13|3679.63|3678.13|3676.63|2484
1659430800000|2022-08-02 09:00:00|3680.13|3678.63|3680.13|3678.63|3681.13|3679.63|3677.63|3676.13|2115
1659431100000|2022-08-02 09:05:00|3681.13|3679.63|3680.13|3678.63|3681.13|3679.63|3680.13|3678.63|2413
1659431400000|2022-08-02 09:10:00|3681.13|3679.63|3682.13|3680.63|3683.13|3681.63|3679.13|3677.63|2887
1659431700000|2022-08-02 09:15:00|3683.13|3681.63|3683.13|3681.63|3684.13|3682.63|3683.13|3681.63|1693
1659432000000|2022-08-02 09:20:00|3682.63|3681.13|3680.13|3678.63|3682.63|3681.13|3680.13|3678.63|1211
1659432300000|2022-08-02 09:25:00|3679.13|3677.63|3682.13|3680.63|3682.13|3680.63|3678.13|3676.63|2649
1659432600000|2022-08-02 09:30:00|3683.13|3681.63|3678.13|3676.63|3683.13|3681.63|3676.13|3674.63|3779
1659432900000|2022-08-02 09:35:00|3679.13|3677.63|3679.13|3677.63|3682.13|3680.63|3678.13|3676.63|2720
1659433200000|2022-08-02 09:40:00|3680.13|3678.63|3683.13|3681.63|3684.13|3682.63|3679.13|3677.63|3278
1659433500000|2022-08-02 09:45:00|3681.13|3679.63|3682.13|3680.63|3683.13|3681.63|3681.13|3679.63|2759
1659433800000|2022-08-02 09:50:00|3681.13|3679.63|3677.13|3675.63|3681.13|3679.63|3677.13|3675.63|1291
1659434100000|2022-08-02 09:55:00|3677.63|3676.13|3676.13|3674.63|3677.63|3676.13|3675.13|3673.63|2633
1659434400000|2022-08-02 10:00:00|3675.13|3673.63|3676.13|3674.63|3678.13|3676.63|3675.13|3673.63|3052
1659434700000|2022-08-02 10:05:00|3675.13|3673.63|3675.13|3673.63|3676.13|3674.63|3674.13|3672.63|1645
1659435000000|2022-08-02 10:10:00|3676.13|3674.63|3675.13|3673.63|3676.13|3674.63|3674.13|3672.63|1996
1659435300000|2022-08-02 10:15:00|3674.13|3672.63|3670.13|3668.63|3674.13|3672.63|3667.13|3665.63|4225
1659435600000|2022-08-02 10:20:00|3671.13|3669.63|3670.13|3668.63|3672.13|3670.63|3670.13|3668.63|1286
1659435900000|2022-08-02 10:25:00|3671.13|3669.63|3669.13|3667.63|3671.13|3669.63|3669.13|3667.63|5329
1659436200000|2022-08-02 10:30:00|3668.13|3666.63|3667.13|3665.63|3669.13|3667.63|3667.13|3665.63|2543
1659436500000|2022-08-02 10:35:00|3666.13|3664.63|3668.13|3666.63|3668.13|3666.63|3664.13|3662.63|3105
1659436800000|2022-08-02 10:40:00|3667.13|3665.63|3671.13|3669.63|3671.13|3669.63|3667.13|3665.63|1465
1659437100000|2022-08-02 10:45:00|3670.13|3668.63|3667.13|3665.63|3671.13|3669.63|3666.63|3665.13|4558
1659437400000|2022-08-02 10:50:00|3666.13|3664.63|3666.13|3664.63|3668.13|3666.63|3665.13|3663.63|4724
1659437700000|2022-08-02 10:55:00|3665.63|3664.13|3670.13|3668.63|3671.13|3669.63|3665.13|3663.63|7054
1659438000000|2022-08-02 11:00:00|3669.13|3667.63|3672.13|3670.63|3673.63|3672.13|3669.13|3667.63|6121
1659438300000|2022-08-02 11:05:00|3671.13|3669.63|3669.13|3667.63|3672.13|3670.63|3668.13|3666.63|1931
1659438600000|2022-08-02 11:10:00|3668.13|3666.63|3672.13|3670.63|3672.13|3670.63|3668.13|3666.63|1592
1659438900000|2022-08-02 11:15:00|3671.13|3669.63|3671.13|3669.63|3672.13|3670.63|3671.13|3669.63|4213
1659439200000|2022-08-02 11:20:00|3672.13|3670.63|3675.13|3673.63|3675.13|3673.63|3671.13|3669.63|3332
1659439500000|2022-08-02 11:25:00|3675.63|3674.13|3676.13|3674.63|3676.13|3674.63|3675.13|3673.63|3061
1659439800000|2022-08-02 11:30:00|3677.13|3675.63|3683.13|3681.63|3683.13|3681.63|3677.13|3675.63|2758
1659440100000|2022-08-02 11:35:00|3682.13|3680.63|3681.13|3679.63|3683.13|3681.63|3681.13|3679.63|1648
1659440400000|2022-08-02 11:40:00|3681.02|3679.52|3677.02|3675.52|3682.02|3680.52|3677.02|3675.52|3793
1659440700000|2022-08-02 11:45:00|3678.02|3676.52|3680.02|3678.52|3680.02|3678.52|3678.02|3676.52|3132
1659441000000|2022-08-02 11:50:00|3680.52|3679.02|3681.02|3679.52|3681.02|3679.52|3680.02|3678.52|2661
1659441300000|2022-08-02 11:55:00|3682.02|3680.52|3679.02|3677.52|3682.02|3680.52|3678.02|3676.52|1382
1659441600000|2022-08-02 12:00:00|3678.02|3676.52|3680.02|3678.52|3681.02|3679.52|3678.02|3676.52|3069
1659441900000|2022-08-02 12:05:00|3681.02|3679.52|3680.02|3678.52|3681.02|3679.52|3679.02|3677.52|2130
1659442200000|2022-08-02 12:10:00|3679.02|3677.52|3680.02|3678.52|3682.02|3680.52|3679.02|3677.52|13874
1659442500000|2022-08-02 12:15:00|3679.02|3677.52|3677.02|3675.52|3679.02|3677.52|3676.02|3674.52|2383
1659442800000|2022-08-02 12:20:00|3678.02|3676.52|3680.02|3678.52|3680.02|3678.52|3677.02|3675.52|6467
1659443100000|2022-08-02 12:25:00|3679.52|3678.02|3679.02|3677.52|3680.02|3678.52|3678.02|3676.52|1409
1659443400000|2022-08-02 12:30:00|3678.02|3676.52|3680.02|3678.52|3681.02|3679.52|3678.02|3676.52|1169
1659443700000|2022-08-02 12:35:00|3679.02|3677.52|3680.02|3678.52|3680.02|3678.52|3679.02|3677.52|1550
1659444000000|2022-08-02 12:40:00|3679.02|3677.52|3678.02|3676.52|3680.02|3678.52|3678.02|3676.52|1946
1659444300000|2022-08-02 12:45:00|3679.02|3677.52|3680.02|3678.52|3681.02|3679.52|3678.02|3676.52|4114
1659444600000|2022-08-02 12:50:00|3681.02|3679.52|3681.02|3679.52|3681.02|3679.52|3680.02|3678.52|1811
1659444900000|2022-08-02 12:55:00|3682.02|3680.52|3685.02|3683.52|3685.02|3683.52|3682.02|3680.52|3159
1659445200000|2022-08-02 13:00:00|3686.02|3684.52|3686.02|3684.52|3688.02|3686.52|3685.02|3683.52|6718
1659445500000|2022-08-02 13:05:00|3687.02|3685.52|3691.02|3689.52|3692.02|3690.52|3686.02|3684.52|7708
1659445800000|2022-08-02 13:10:00|3692.02|3690.52|3692.02|3690.52|3692.02|3690.52|3690.02|3688.52|4546
1659446100000|2022-08-02 13:15:00|3691.02|3689.52|3689.02|3687.52|3692.02|3690.52|3689.02|3687.52|2435
1659446400000|2022-08-02 13:20:00|3690.02|3688.52|3689.02|3687.52|3691.02|3689.52|3688.02|3686.52|3951
1659446700000|2022-08-02 13:25:00|3690.02|3688.52|3689.02|3687.52|3690.02|3688.52|3688.02|3686.52|2984
1659447000000|2022-08-02 13:30:00|3688.02|3686.52|3688.02|3686.52|3692.02|3690.52|3686.02|3684.52|6194
1659447300000|2022-08-02 13:35:00|3689.02|3687.52|3688.02|3686.52|3690.02|3688.52|3682.02|3680.52|6238
1659447600000|2022-08-02 13:40:00|3689.02|3687.52|3684.02|3682.52|3690.02|3688.52|3683.02|3681.52|5210
1659447900000|2022-08-02 13:45:00|3685.02|3683.52|3689.02|3687.52|3693.02|3691.52|3684.02|3682.52|5603
1659448200000|2022-08-02 13:50:00|3690.02|3688.52|3683.02|3681.52|3692.02|3690.52|3683.02|3681.52|4358
1659448500000|2022-08-02 13:55:00|3682.02|3680.52|3685.02|3683.52|3689.02|3687.52|3681.02|3679.52|11191
1659448800000|2022-08-02 14:00:00|3684.02|3682.52|3685.02|3683.52|3688.02|3686.52|3682.02|3680.52|4550
1659449100000|2022-08-02 14:05:00|3684.02|3682.52|3681.02|3679.52|3690.02|3688.52|3681.02|3679.52|4309
1659449400000|2022-08-02 14:10:00|3681.05|3679.55|3684.05|3682.55|3684.05|3682.55|3676.05|3674.55|12748
1659449700000|2022-08-02 14:15:00|3683.55|3682.05|3686.05|3684.55|3687.05|3685.55|3683.05|3681.55|4839
1659450000000|2022-08-02 14:20:00|3687.05|3685.55|3684.05|3682.55|3689.05|3687.55|3682.05|3680.55|4664
1659450300000|2022-08-02 14:25:00|3683.05|3681.55|3688.05|3686.55|3688.05|3686.55|3682.05|3680.55|9049
1659450600000|2022-08-02 14:30:00|3689.05|3687.55|3687.05|3685.55|3692.05|3690.55|3686.05|3684.55|8152
1659450900000|2022-08-02 14:35:00|3686.05|3684.55|3686.05|3684.55|3688.05|3686.55|3684.05|3682.55|4053
1659451200000|2022-08-02 14:40:00|3687.05|3685.55|3690.05|3688.55|3691.05|3689.55|3685.05|3683.55|6638
1659451500000|2022-08-02 14:45:00|3691.05|3689.55|3692.05|3690.55|3692.05|3690.55|3688.05|3686.55|6312
1659451800000|2022-08-02 14:50:00|3693.05|3691.55|3696.05|3694.55|3698.05|3696.55|3692.05|3690.55|9347
1659452100000|2022-08-02 14:55:00|3695.05|3693.55|3693.05|3691.55|3696.05|3694.55|3692.05|3690.55|7892
1659452400000|2022-08-02 15:00:00|3692.05|3690.55|3688.05|3686.55|3693.05|3691.55|3688.05|3686.55|5874
1659452700000|2022-08-02 15:05:00|3689.05|3687.55|3687.05|3685.55|3689.05|3687.55|3686.05|3684.55|8450
1659453000000|2022-08-02 15:10:00|3688.05|3686.55|3686.05|3684.55|3688.05|3686.55|3686.05|3684.55|7225
1659453300000|2022-08-02 15:15:00|3687.05|3685.55|3687.05|3685.55|3689.05|3687.55|3686.05|3684.55|4513
1659453600000|2022-08-02 15:20:00|3686.05|3684.55|3687.05|3685.55|3687.05|3685.55|3685.05|3683.55|12819
1659453900000|2022-08-02 15:25:00|3686.05|3684.55|3691.05|3689.55|3691.05|3689.55|3686.05|3684.55|15684
1659454200000|2022-08-02 15:30:00|3690.05|3688.55|3686.05|3684.55|3691.05|3689.55|3684.05|3682.55|30902
1659454500000|2022-08-02 15:35:00|3685.05|3683.55|3688.05|3686.55|3690.05|3688.55|3685.05|3683.55|25044
1659454800000|2022-08-02 15:40:00|3687.05|3685.55|3691.05|3689.55|3692.05|3690.55|3687.05|3685.55|7958
1659455100000|2022-08-02 15:45:00|3690.05|3688.55|3690.05|3688.55|3691.05|3689.55|3688.05|3686.55|5332
1659455400000|2022-08-02 15:50:00|3689.55|3688.05|3689.05|3687.55|3690.05|3688.55|3688.05|3686.55|5238
1659455700000|2022-08-02 15:55:00|3688.05|3686.55|3687.05|3685.55|3690.05|3688.55|3687.05|3685.55|4563
1659456000000|2022-08-02 16:00:00|3688.05|3686.55|3692.05|3690.55|3693.05|3691.55|3687.05|3685.55|4505
1659456300000|2022-08-02 16:05:00|3691.05|3689.55|3692.05|3690.55|3693.05|3691.55|3691.05|3689.55|3020
1659456600000|2022-08-02 16:10:00|3692.55|3691.05|3696.05|3694.55|3697.05|3695.55|3692.05|3690.55|3063
1659456900000|2022-08-02 16:15:00|3696.55|3695.05|3699.05|3697.55|3701.05|3699.55|3696.05|3694.55|4776
1659457200000|2022-08-02 16:20:00|3698.05|3696.55|3702.05|3700.55|3702.05|3700.55|3698.05|3696.55|2421
1659457500000|2022-08-02 16:25:00|3703.05|3701.55|3703.05|3701.55|3703.05|3701.55|3702.05|3700.55|1451
1659457800000|2022-08-02 16:30:00|3702.05|3700.55|3701.05|3699.55|3703.05|3701.55|3700.05|3698.55|1781
1659458100000|2022-08-02 16:35:00|3702.05|3700.55|3703.05|3701.55|3703.05|3701.55|3700.05|3698.55|3847
1659458400000|2022-08-02 16:40:00|3702.05|3700.55|3704.05|3702.55|3704.05|3702.55|3702.05|3700.55|1749
1659458700000|2022-08-02 16:45:00|3703.55|3702.05|3704.05|3702.55|3704.05|3702.55|3703.05|3701.55|642
1659459000000|2022-08-02 16:50:00|3703.55|3702.05|3704.05|3702.55|3704.05|3702.55|3702.05|3700.55|557
1659459300000|2022-08-02 16:55:00|3703.05|3701.55|3702.05|3700.55|3704.05|3702.55|3702.05|3700.55|804
1659459600000|2022-08-02 17:00:00|3701.05|3699.55|3700.05|3698.55|3702.05|3700.55|3699.05|3697.55|1143
1659459900000|2022-08-02 17:05:00|3699.05|3697.55|3699.05|3697.55|3700.05|3698.55|3697.05|3695.55|964
1659460200000|2022-08-02 17:10:00|3700.05|3698.55|3698.05|3696.55|3700.05|3698.55|3697.05|3695.55|699
1659460500000|2022-08-02 17:15:00|3699.05|3697.55|3698.05|3696.55|3700.05|3698.55|3698.05|3696.55|721
1659460800000|2022-08-02 17:20:00|3697.55|3696.05|3694.05|3692.55|3698.05|3696.55|3694.05|3692.55|872
1659461100000|2022-08-02 17:25:00|3693.05|3691.55|3689.05|3687.55|3694.05|3692.55|3688.05|3686.55|1794
1659461400000|2022-08-02 17:30:00|3688.05|3686.55|3683.05|3681.55|3688.05|3686.55|3683.05|3681.55|1745
1659461700000|2022-08-02 17:35:00|3682.05|3680.55|3682.05|3680.55|3684.05|3682.55|3680.05|3678.55|1860
1659462000000|2022-08-02 17:40:00|3681.55|3680.05|3682.05|3680.55|3684.05|3682.55|3680.05|3678.55|653
1659462300000|2022-08-02 17:45:00|3683.05|3681.55|3680.05|3678.55|3683.05|3681.55|3679.05|3677.55|1583
1659462600000|2022-08-02 17:50:00|3679.05|3677.55|3682.05|3680.55|3682.05|3680.55|3678.05|3676.55|1121
1659462900000|2022-08-02 17:55:00|3681.05|3679.55|3681.05|3679.55|3682.05|3680.55|3680.05|3678.55|1266
1659463200000|2022-08-02 18:00:00|3680.05|3678.55|3682.05|3680.55|3683.05|3681.55|3679.05|3677.55|1286
1659463500000|2022-08-02 18:05:00|3681.05|3679.55|3687.05|3685.55|3687.05|3685.55|3681.05|3679.55|1382
1659463800000|2022-08-02 18:10:00|3686.05|3684.55|3686.05|3684.55|3687.05|3685.55|3685.05|3683.55|593
1659464100000|2022-08-02 18:15:00|3685.05|3683.55|3685.05|3683.55|3686.05|3684.55|3683.05|3681.55|748
1659464400000|2022-08-02 18:20:00|3684.55|3683.05|3687.55|3686.05|3689.05|3687.55|3684.05|3682.55|745
1659464700000|2022-08-02 18:25:00|3688.05|3686.55|3688.05|3686.55|3688.05|3686.55|3686.05|3684.55|388
1659465000000|2022-08-02 18:30:00|3689.05|3687.55|3690.05|3688.55|3692.05|3690.55|3688.05|3686.55|785
1659465300000|2022-08-02 18:35:00|3689.55|3688.05|3688.05|3686.55|3690.05|3688.55|3687.05|3685.55|915
1659465600000|2022-08-02 18:40:00|3689.05|3687.55|3689.05|3687.55|3690.05|3688.55|3688.05|3686.55|591
1659465900000|2022-08-02 18:45:00|3688.55|3687.05|3689.05|3687.55|3689.05|3687.55|3684.05|3682.55|678
1659466200000|2022-08-02 18:50:00|3688.55|3687.05|3686.05|3684.55|3690.05|3688.55|3685.05|3683.55|882
1659466500000|2022-08-02 18:55:00|3687.05|3685.55|3685.05|3683.55|3688.05|3686.55|3684.05|3682.55|1621
1659466800000|2022-08-02 19:00:00|3685.55|3684.05|3686.05|3684.55|3687.05|3685.55|3684.05|3682.55|595
1659467100000|2022-08-02 19:05:00|3685.55|3684.05|3682.05|3680.55|3685.55|3684.05|3682.05|3680.55|994
1659467400000|2022-08-02 19:10:00|3682.55|3681.05|3684.05|3682.55|3684.05|3682.55|3681.05|3679.55|811
1659467700000|2022-08-02 19:15:00|3685.05|3683.55|3679.05|3677.55|3685.05|3683.55|3678.05|3676.55|877
1659468000000|2022-08-02 19:20:00|3678.05|3676.55|3679.05|3677.55|3681.05|3679.55|3677.05|3675.55|1032
1659468300000|2022-08-02 19:25:00|3680.05|3678.55|3685.05|3683.55|3685.05|3683.55|3679.05|3677.55|632
1659468600000|2022-08-02 19:30:00|3684.05|3682.55|3685.05|3683.55|3685.05|3683.55|3682.05|3680.55|540
1659468900000|2022-08-02 19:35:00|3684.55|3683.05|3684.05|3682.55|3688.05|3686.55|3684.05|3682.55|805
1659469200000|2022-08-02 19:40:00|3685.05|3683.55|3685.05|3683.55|3685.05|3683.55|3682.05|3680.55|554
1659469500000|2022-08-02 19:45:00|3684.55|3683.05|3682.05|3680.55|3685.05|3683.55|3681.05|3679.55|826
1659469800000|2022-08-02 19:50:00|3684.05|3682.55|3681.05|3679.55|3684.05|3682.55|3681.05|3679.55|2066
1659470100000|2022-08-02 19:55:00|3682.05|3680.55|3679.05|3677.55|3682.05|3680.55|3677.05|3675.55|3609
1659470400000|2022-08-02 20:00:00|3679.8|3676.8|3679.6|3676.6|3681|3678|3679.4|3676.4|10089
1659470700000|2022-08-02 20:05:00|3679.8|3676.8|3678.2|3675.2|3680|3677|3676|3673|0
1659471000000|2022-08-02 20:10:00|3678.4|3675.4|3678.6|3675.6|3678.7|3675.7|3676.6|3673.6|0
1659471300000|2022-08-02 20:15:00|3678.4|3675.4|3677|3674|3678.8|3675.8|3677|3674|0
1659471600000|2022-08-02 20:20:00|3677.2|3674.2|3677.2|3674.2|3677.8|3674.8|3676.4|3673.4|0
1659471900000|2022-08-02 20:25:00|3677.4|3674.4|3676.8|3673.8|3677.8|3674.8|3676.4|3673.4|0
1659472200000|2022-08-02 20:30:00|3676.9|3673.9|3677.2|3674.2|3677.6|3674.6|3676.8|3673.8|0
1659472500000|2022-08-02 20:35:00|3677.3|3674.3|3677|3674|3677.6|3674.6|3676.9|3673.9|0
1659472800000|2022-08-02 20:40:00|3677.2|3674.2|3678.8|3675.8|3679.5|3676.5|3676.8|3673.8|0
1659473100000|2022-08-02 20:45:00|3679|3676|3680.4|3677.4|3680.8|3677.8|3678.8|3675.8|0
1659473400000|2022-08-02 20:50:00|3680.5|3677.5|3680.7|3677.7|3680.8|3677.8|3680|3677|0
1659473700000|2022-08-02 20:55:00|3680.8|3677.8|3681.6|3678.6|3682.1|3679.1|3680.1|3677.1|0
1659474000000|2022-08-02 21:00:00|3681.4|3678.4|3680.9|3677.9|3681.4|3678.4|3680.8|3677.8|0
1659474300000|2022-08-02 21:05:00|3681.2|3678.2|3681.3|3678.3|3681.3|3678.3|3681|3678|0
1659474600000|2022-08-02 21:10:00|3681.2|3678.2|3681.5|3678.5|3681.5|3678.5|3681.2|3678.2|0
1659474900000|2022-08-02 21:15:00|3681.6|3678.6|3681.8|3678.8|3681.9|3678.9|3681.5|3678.5|0
1659475200000|2022-08-02 21:20:00|3681.9|3678.9|3681.9|3678.9|3682.1|3679.1|3681.8|3678.8|0
1659475500000|2022-08-02 21:25:00|3681.8|3678.8|3681.8|3678.8|3681.8|3678.8|3681.5|3678.5|0
1659475800000|2022-08-02 21:30:00|3681.7|3678.7|3681.7|3678.7|3681.9|3678.9|3681.6|3678.6|0
1659476100000|2022-08-02 21:35:00|3681.8|3678.8|3681.7|3678.7|3681.8|3678.8|3681.5|3678.5|0
1659476400000|2022-08-02 21:40:00|3681.8|3678.8|3681.9|3678.9|3682.1|3679.1|3681.7|3678.7|0
1659476700000|2022-08-02 21:45:00|3681.8|3678.8|3681.9|3678.9|3681.9|3678.9|3681.6|3678.6|0
1659477000000|2022-08-02 21:50:00|3681.8|3678.8|3681.9|3678.9|3682.1|3679.1|3681.6|3678.6|0
1659477300000|2022-08-02 21:55:00|3681.8|3678.8|3682|3679|3682.2|3679.2|3681.6|3678.6|0
1659477600000|2022-08-02 22:00:00|3682.3|3679.3|3682.8|3679.8|3684.8|3681.8|3682.3|3679.3|0
1659477900000|2022-08-02 22:05:00|3683|3680|3685.5|3682.5|3685.7|3682.7|3682.6|3679.6|0
1659478200000|2022-08-02 22:10:00|3685.7|3682.7|3683.4|3680.4|3685.9|3682.9|3683.2|3680.2|0
1659478500000|2022-08-02 22:15:00|3683.6|3680.6|3683.7|3680.7|3684.4|3681.4|3683.4|3680.4|0
1659478800000|2022-08-02 22:20:00|3683.6|3680.6|3681.6|3678.6|3684.2|3681.2|3681.6|3678.6|0
1659479100000|2022-08-02 22:25:00|3681.4|3678.4|3682.4|3679.4|3683.2|3680.2|3681.4|3678.4|0
1659479400000|2022-08-02 22:30:00|3682.5|3679.5|3684|3681|3684.3|3681.3|3682.5|3679.5|0
1659479700000|2022-08-02 22:35:00|3684.2|3681.2|3685.7|3682.7|3686.7|3683.7|3684.2|3681.2|0
1659480000000|2022-08-02 22:40:00|3685.5|3682.5|3686.1|3683.1|3686.3|3683.3|3685.5|3682.5|0
1659480300000|2022-08-02 22:45:00|3686.3|3683.3|3685.3|3682.3|3686.5|3683.5|3684.6|3681.6|0
1659480600000|2022-08-02 22:50:00|3685|3682|3685.7|3682.7|3686.1|3683.1|3685|3682|0
1659480900000|2022-08-02 22:55:00|3685.9|3682.9|3683.6|3680.6|3685.9|3682.9|3683.4|3680.4|0
1659481200000|2022-08-02 23:00:00|3683.4|3680.4|3683.4|3680.4|3683.6|3680.6|3682.5|3679.5|0
1659481500000|2022-08-02 23:05:00|3683.6|3680.6|3684|3681|3684.2|3681.2|3683|3680|0
1659481800000|2022-08-02 23:10:00|3684.1|3681.1|3683.8|3680.8|3685|3682|3683.6|3680.6|0
1659482100000|2022-08-02 23:15:00|3684|3681|3684.4|3681.4|3684.4|3681.4|3683.2|3680.2|0
1659482400000|2022-08-02 23:20:00|3684.3|3681.3|3684|3681|3684.4|3681.4|3683.8|3680.8|0
1659482700000|2022-08-02 23:25:00|3684.2|3681.2|3685|3682|3685|3682|3684.1|3681.1|0
1659483000000|2022-08-02 23:30:00|3685.1|3682.1|3683.9|3680.9|3685.3|3682.3|3683.2|3680.2|0
1659483300000|2022-08-02 23:35:00|3683.8|3680.8|3681.2|3678.2|3684.2|3681.2|3680.8|3677.8|0
1659483600000|2022-08-02 23:40:00|3681|3678|3681.6|3678.6|3681.6|3678.6|3680.6|3677.6|0
1659483900000|2022-08-02 23:45:00|3681.4|3678.4|3680.6|3677.6|3681.6|3678.6|3680.4|3677.4|0
1659484200000|2022-08-02 23:50:00|3680.4|3677.4|3679.6|3676.6|3681.2|3678.2|3679.1|3676.1|0
1659484500000|2022-08-02 23:55:00|3679.4|3676.4|3679.4|3676.4|3679.8|3676.8|3678.8|3675.8|0
1659484800000|2022-08-03 00:00:00|3679|3676|3676.8|3673.8|3679.4|3676.4|3675.8|3672.8|0
1659485100000|2022-08-03 00:05:00|3676.9|3673.9|3678.8|3675.8|3680.4|3677.4|3676.9|3673.9|0
1659485400000|2022-08-03 00:10:00|3679|3676|3675.4|3672.4|3679|3676|3674.8|3671.8|0
1659485700000|2022-08-03 00:15:00|3675.6|3672.6|3678.3|3676.3|3679.3|3677.3|3674.3|3672.3|383
1659486000000|2022-08-03 00:20:00|3678.8|3676.8|3675.3|3673.3|3678.8|3676.8|3672.3|3670.3|268
1659486300000|2022-08-03 00:25:00|3674.8|3672.8|3672.3|3670.3|3675.3|3673.3|3671.3|3669.3|382
1659486600000|2022-08-03 00:30:00|3672.8|3670.8|3673.3|3671.3|3674.3|3672.3|3672.3|3670.3|67
1659486900000|2022-08-03 00:35:00|3673.8|3671.8|3674.3|3672.3|3675.3|3673.3|3673.3|3671.3|65
1659487200000|2022-08-03 00:40:00|3673.3|3671.3|3668.3|3666.3|3673.3|3671.3|3668.3|3666.3|472
1659487500000|2022-08-03 00:45:00|3669.3|3667.3|3671.3|3669.3|3671.3|3669.3|3668.3|3666.3|120
1659487800000|2022-08-03 00:50:00|3672.3|3670.3|3672.8|3670.8|3673.3|3671.3|3671.3|3669.3|96
1659488100000|2022-08-03 00:55:00|3672.3|3670.3|3675.3|3673.3|3675.3|3673.3|3672.3|3670.3|100
1659488400000|2022-08-03 01:00:00|3675.8|3673.8|3674.3|3672.3|3676.3|3674.3|3673.3|3671.3|53
1659488700000|2022-08-03 01:05:00|3674.8|3672.8|3675.8|3673.8|3675.8|3673.8|3674.3|3672.3|15
1659489000000|2022-08-03 01:10:00|3676.3|3674.3|3676.3|3674.3|3677.3|3675.3|3675.3|3673.3|100
1659489300000|2022-08-03 01:15:00|3677.3|3675.3|3678.3|3676.3|3679.3|3677.3|3676.3|3674.3|184
1659489600000|2022-08-03 01:20:00|3679.3|3677.3|3677.3|3675.3|3679.3|3677.3|3677.3|3675.3|231
1659489900000|2022-08-03 01:25:00|3678.3|3676.3|3677.3|3675.3|3678.3|3676.3|3676.3|3674.3|81
1659490200000|2022-08-03 01:30:00|3678.3|3676.3|3680.3|3678.3|3681.3|3679.3|3676.3|3674.3|98
1659490500000|2022-08-03 01:35:00|3680.8|3678.8|3678.8|3676.8|3681.3|3679.3|3677.3|3675.3|108
1659490800000|2022-08-03 01:40:00|3679.3|3677.3|3681.3|3679.3|3681.3|3679.3|3678.3|3676.3|36
1659491100000|2022-08-03 01:45:00|3682.3|3680.3|3680.3|3678.3|3682.3|3680.3|3678.3|3676.3|129
1659491400000|2022-08-03 01:50:00|3679.8|3677.8|3681.3|3679.3|3683.3|3681.3|3679.8|3677.8|172
1659491700000|2022-08-03 01:55:00|3681.8|3679.8|3681.3|3679.3|3682.3|3680.3|3681.3|3679.3|37
1659492000000|2022-08-03 02:00:00|3681.8|3679.8|3683.3|3681.3|3685.3|3683.3|3681.3|3679.3|120
1659492300000|2022-08-03 02:05:00|3683.8|3681.8|3683.3|3681.3|3684.3|3682.3|3683.3|3681.3|95
1659492600000|2022-08-03 02:10:00|3682.3|3680.3|3682.3|3680.3|3683.3|3681.3|3681.3|3679.3|47
1659492900000|2022-08-03 02:15:00|3681.3|3679.3|3681.3|3679.3|3682.3|3680.3|3680.3|3678.3|31
1659493200000|2022-08-03 02:20:00|3680.3|3678.3|3679.3|3677.3|3681.3|3679.3|3679.3|3677.3|75
1659493500000|2022-08-03 02:25:00|3679.8|3677.8|3680.3|3678.3|3680.3|3678.3|3678.3|3676.3|87
1659493800000|2022-08-03 02:30:00|3681.3|3679.3|3680.3|3678.3|3682.3|3680.3|3680.3|3678.3|175
1659494100000|2022-08-03 02:35:00|3680.8|3678.8|3681.3|3679.3|3681.3|3679.3|3680.3|3678.3|34
1659494400000|2022-08-03 02:40:00|3681.8|3679.8|3680.3|3678.3|3682.3|3680.3|3680.3|3678.3|44
1659494700000|2022-08-03 02:45:00|3681.3|3679.3|3679.3|3677.3|3681.3|3679.3|3679.3|3677.3|65
1659495000000|2022-08-03 02:50:00|3678.3|3676.3|3679.3|3677.3|3679.3|3677.3|3678.3|3676.3|66
1659495300000|2022-08-03 02:55:00|3680.3|3678.3|3680.8|3678.8|3681.3|3679.3|3679.8|3677.8|44
1659495600000|2022-08-03 03:00:00|3681.3|3679.3|3682.3|3680.3|3682.3|3680.3|3680.3|3678.3|111
1659495900000|2022-08-03 03:05:00|3681.3|3679.3|3680.3|3678.3|3681.3|3679.3|3680.3|3678.3|56
1659496200000|2022-08-03 03:10:00|3681.3|3679.3|3680.3|3678.3|3681.3|3679.3|3680.3|3678.3|141
1659496500000|2022-08-03 03:15:00|3681.3|3679.3|3680.3|3678.3|3682.3|3680.3|3680.3|3678.3|51
1659496800000|2022-08-03 03:20:00|3681.3|3679.3|3681.3|3679.3|3682.3|3680.3|3680.3|3678.3|39
1659497100000|2022-08-03 03:25:00|3682.3|3680.3|3680.3|3678.3|3682.3|3680.3|3680.3|3678.3|42
1659497400000|2022-08-03 03:30:00|3679.8|3677.8|3679.3|3677.3|3680.3|3678.3|3678.3|3676.3|101
1659497700000|2022-08-03 03:35:00|3678.8|3676.8|3679.3|3677.3|3679.3|3677.3|3678.8|3676.8|21
1659498000000|2022-08-03 03:40:00|3680.3|3678.3|3679.3|3677.3|3680.3|3678.3|3679.3|3677.3|35
1659498300000|2022-08-03 03:45:00|3680.3|3678.3|3680.3|3678.3|3680.3|3678.3|3680.3|3678.3|31
1659498600000|2022-08-03 03:50:00|3679.8|3677.8|3679.3|3677.3|3679.8|3677.8|3679.3|3677.3|62
1659498900000|2022-08-03 03:55:00|3678.3|3676.3|3679.3|3677.3|3679.3|3677.3|3678.3|3676.3|60
1659499200000|2022-08-03 04:00:00|3678.3|3676.3|3680.3|3678.3|3680.3|3678.3|3678.3|3676.3|70
1659499500000|2022-08-03 04:05:00|3681.3|3679.3|3682.3|3680.3|3684.3|3682.3|3680.3|3678.3|273
1659499800000|2022-08-03 04:10:00|3681.3|3679.3|3681.3|3679.3|3682.3|3680.3|3681.3|3679.3|30
1659500100000|2022-08-03 04:15:00|3682.3|3680.3|3682.3|3680.3|3682.3|3680.3|3681.3|3679.3|77
1659500400000|2022-08-03 04:20:00|3683.3|3681.3|3683.3|3681.3|3683.3|3681.3|3682.3|3680.3|123
1659500700000|2022-08-03 04:25:00|3682.3|3680.3|3683.3|3681.3|3683.3|3681.3|3682.3|3680.3|60
1659501000000|2022-08-03 04:30:00|3682.3|3680.3|3683.3|3681.3|3683.3|3681.3|3682.3|3680.3|109
1659501300000|2022-08-03 04:35:00|3682.8|3680.8|3683.3|3681.3|3683.3|3681.3|3682.3|3680.3|28
1659501600000|2022-08-03 04:40:00|3682.8|3680.8|3682.3|3680.3|3682.8|3680.8|3682.3|3680.3|61
1659501900000|2022-08-03 04:45:00|3682.8|3680.8|3682.3|3680.3|3683.3|3681.3|3682.3|3680.3|49
1659502200000|2022-08-03 04:50:00|3683.3|3681.3|3681.3|3679.3|3683.3|3681.3|3680.3|3678.3|137
1659502500000|2022-08-03 04:55:00|3682.3|3680.3|3681.3|3679.3|3682.3|3680.3|3681.3|3679.3|33
1659502800000|2022-08-03 05:00:00|3682.3|3680.3|3683.3|3681.3|3684.3|3682.3|3682.3|3680.3|314
1659503100000|2022-08-03 05:05:00|3682.8|3680.8|3685.3|3683.3|3685.3|3683.3|3682.3|3680.3|278
1659503400000|2022-08-03 05:10:00|3684.3|3682.3|3687.3|3685.3|3687.3|3685.3|3684.3|3682.3|241
1659503700000|2022-08-03 05:15:00|||||||||179
1659504000000|2022-08-03 05:20:00|3687.8|3685.8|3688.3|3686.3|3688.3|3686.3|3687.3|3685.3|219
1659504300000|2022-08-03 05:25:00|3689.3|3687.3|3688.3|3686.3|3689.3|3687.3|3688.3|3686.3|612
1659504600000|2022-08-03 05:30:00|3689.3|3687.3|3690.3|3688.3|3690.3|3688.3|3689.3|3687.3|103
1659504900000|2022-08-03 05:35:00|3689.8|3687.8|3689.3|3687.3|3690.3|3688.3|3688.3|3686.3|149
1659505200000|2022-08-03 05:40:00|3690.3|3688.3|3690.3|3688.3|3691.3|3689.3|3689.3|3687.3|338
1659505500000|2022-08-03 05:45:00|3689.3|3687.3|3688.3|3686.3|3689.3|3687.3|3688.3|3686.3|27
1659505800000|2022-08-03 05:50:00|3687.3|3685.3|3688.3|3686.3|3689.3|3687.3|3687.3|3685.3|103
1659506100000|2022-08-03 05:55:00|3689.3|3687.3|3688.3|3686.3|3689.3|3687.3|3688.3|3686.3|103
1659506400000|2022-08-03 06:00:00|3688.05|3686.55|3689.55|3688.05|3692.05|3690.55|3688.05|3686.55|1220
1659506700000|2022-08-03 06:05:00|3690.05|3688.55|3694.05|3692.55|3696.05|3694.55|3689.05|3687.55|1186
1659507000000|2022-08-03 06:10:00|3694.55|3693.05|3692.05|3690.55|3694.55|3693.05|3692.05|3690.55|1211
1659507300000|2022-08-03 06:15:00|3693.05|3691.55|3691.05|3689.55|3693.05|3691.55|3691.05|3689.55|1119
1659507600000|2022-08-03 06:20:00|3690.05|3688.55|3689.05|3687.55|3691.05|3689.55|3689.05|3687.55|619
1659507900000|2022-08-03 06:25:00|3690.05|3688.55|3691.05|3689.55|3692.05|3690.55|3689.05|3687.55|751
1659508200000|2022-08-03 06:30:00|3690.55|3689.05|3690.05|3688.55|3691.05|3689.55|3689.05|3687.55|551
1659508500000|2022-08-03 06:35:00|3689.05|3687.55|3691.05|3689.55|3692.05|3690.55|3689.05|3687.55|1031
1659508800000|2022-08-03 06:40:00|3690.05|3688.55|3688.05|3686.55|3690.55|3689.05|3688.05|3686.55|594
1659509100000|2022-08-03 06:45:00|3689.05|3687.55|3686.05|3684.55|3689.05|3687.55|3685.05|3683.55|1081
1659509400000|2022-08-03 06:50:00|3686.55|3685.05|3687.55|3686.05|3688.05|3686.55|3686.05|3684.55|847
1659509700000|2022-08-03 06:55:00|3688.05|3686.55|3687.05|3685.55|3688.05|3686.55|3687.05|3685.55|667
1659510000000|2022-08-03 07:00:00|3688.05|3686.55|3682.55|3681.05|3689.05|3687.55|3681.05|3679.55|9924
1659510300000|2022-08-03 07:05:00|3683.05|3681.55|3688.05|3686.55|3689.55|3688.05|3682.05|3680.55|4353
1659510600000|2022-08-03 07:10:00|3689.05|3687.55|3684.05|3682.55|3691.05|3689.55|3682.05|3680.55|6413
1659510900000|2022-08-03 07:15:00|3683.05|3681.55|3690.05|3688.55|3692.05|3690.55|3683.05|3681.55|2939
1659511200000|2022-08-03 07:20:00|3691.05|3689.55|3693.05|3691.55|3695.05|3693.55|3690.05|3688.55|3472
1659511500000|2022-08-03 07:25:00|3692.55|3691.05|3693.05|3691.55|3695.05|3693.55|3691.05|3689.55|4104
1659511800000|2022-08-03 07:30:00|3692.05|3690.55|3690.05|3688.55|3695.05|3693.55|3689.05|3687.55|4289
1659512100000|2022-08-03 07:35:00|3689.05|3687.55|3689.05|3687.55|3691.05|3689.55|3688.05|3686.55|5213
1659512400000|2022-08-03 07:40:00|3688.05|3686.55|3688.05|3686.55|3689.05|3687.55|3687.05|3685.55|4840
1659512700000|2022-08-03 07:45:00|3688.55|3687.05|3686.05|3684.55|3689.05|3687.55|3686.05|3684.55|4871
1659513000000|2022-08-03 07:50:00|3687.05|3685.55|3688.55|3687.05|3689.05|3687.55|3686.05|3684.55|2637
1659513300000|2022-08-03 07:55:00|3688.05|3686.55|3687.05|3685.55|3690.05|3688.55|3685.05|3683.55|6492
1659513600000|2022-08-03 08:00:00|3686.05|3684.55|3688.05|3686.55|3690.05|3688.55|3686.05|3684.55|2837
1659513900000|2022-08-03 08:05:00|3687.05|3685.55|3686.05|3684.55|3687.05|3685.55|3684.05|3682.55|3844
1659514200000|2022-08-03 08:10:00|3686.55|3685.05|3687.05|3685.55|3689.05|3687.55|3685.05|3683.55|3375
1659514500000|2022-08-03 08:15:00|3688.05|3686.55|3690.05|3688.55|3690.05|3688.55|3688.05|3686.55|1458
1659514800000|2022-08-03 08:20:00|3691.05|3689.55|3695.05|3693.55|3695.05|3693.55|3690.05|3688.55|1484
1659515100000|2022-08-03 08:25:00|3694.05|3692.55|3694.05|3692.55|3696.05|3694.55|3694.05|3692.55|2812
1659515400000|2022-08-03 08:30:00|3695.05|3693.55|3696.05|3694.55|3697.05|3695.55|3694.05|3692.55|2986
1659515700000|2022-08-03 08:35:00|3695.05|3693.55|3696.05|3694.55|3697.05|3695.55|3695.05|3693.55|1037
1659516000000|2022-08-03 08:40:00|3696.55|3695.05|3696.05|3694.55|3697.05|3695.55|3694.05|3692.55|2389
1659516300000|2022-08-03 08:45:00|3697.05|3695.55|3697.05|3695.55|3698.05|3696.55|3696.05|3694.55|1170
1659516600000|2022-08-03 08:50:00|3696.05|3694.55|3697.05|3695.55|3697.05|3695.55|3695.05|3693.55|1548
1659516900000|2022-08-03 08:55:00|3696.05|3694.55|3694.05|3692.55|3697.05|3695.55|3694.05|3692.55|1824
1659517200000|2022-08-03 09:00:00|3693.55|3692.05|3696.05|3694.55|3696.05|3694.55|3692.05|3690.55|2016
1659517500000|2022-08-03 09:05:00|3695.05|3693.55|3698.05|3696.55|3700.05|3698.55|3695.05|3693.55|5414
1659517800000|2022-08-03 09:10:00|3699.05|3697.55|3701.05|3699.55|3703.05|3701.55|3698.05|3696.55|3892
1659518100000|2022-08-03 09:15:00|3702.05|3700.55|3703.05|3701.55|3705.05|3703.55|3701.05|3699.55|2893
1659518400000|2022-08-03 09:20:00|3704.05|3702.55|3704.05|3702.55|3704.55|3703.05|3703.05|3701.55|2196
1659518700000|2022-08-03 09:25:00|3703.05|3701.55|3702.05|3700.55|3704.05|3702.55|3702.05|3700.55|3207
1659519000000|2022-08-03 09:30:00|3703.05|3701.55|3703.05|3701.55|3704.05|3702.55|3701.05|3699.55|1499
1659519300000|2022-08-03 09:35:00|3702.05|3700.55|3704.05|3702.55|3706.05|3704.55|3702.05|3700.55|6604
1659519600000|2022-08-03 09:40:00|3703.05|3701.55|3700.05|3698.55|3703.05|3701.55|3700.05|3698.55|3214
1659519900000|2022-08-03 09:45:00|3701.05|3699.55|3699.05|3697.55|3701.05|3699.55|3698.55|3697.05|3307
1659520200000|2022-08-03 09:50:00|3700.05|3698.55|3701.05|3699.55|3701.05|3699.55|3699.55|3698.05|1850
1659520500000|2022-08-03 09:55:00|3702.05|3700.55|3700.05|3698.55|3702.05|3700.55|3699.05|3697.55|3769
1659520800000|2022-08-03 10:00:00|3701.05|3699.55|3701.05|3699.55|3701.05|3699.55|3700.05|3698.55|1218
1659521100000|2022-08-03 10:05:00|3700.05|3698.55|3702.05|3700.55|3702.05|3700.55|3700.05|3698.55|3291
1659521400000|2022-08-03 10:10:00|3703.05|3701.55|3705.05|3703.55|3705.05|3703.55|3703.05|3701.55|1928
1659521700000|2022-08-03 10:15:00|3704.05|3702.55|3703.05|3701.55|3705.05|3703.55|3702.05|3700.55|3558
1659522000000|2022-08-03 10:20:00|3704.05|3702.55|3702.05|3700.55|3704.05|3702.55|3702.05|3700.55|1070
1659522300000|2022-08-03 10:25:00|3701.05|3699.55|3701.55|3700.05|3702.05|3700.55|3701.05|3699.55|1529
1659522600000|2022-08-03 10:30:00|3702.05|3700.55|3701.05|3699.55|3703.05|3701.55|3701.05|3699.55|1618
1659522900000|2022-08-03 10:35:00|3702.05|3700.55|3701.05|3699.55|3702.05|3700.55|3700.05|3698.55|1678
1659523200000|2022-08-03 10:40:00|3700.05|3698.55|3698.05|3696.55|3700.05|3698.55|3698.05|3696.55|2164
1659523500000|2022-08-03 10:45:00|3699.05|3697.55|3699.05|3697.55|3699.05|3697.55|3697.05|3695.55|2220
1659523800000|2022-08-03 10:50:00|3698.05|3696.55|3700.05|3698.55|3700.05|3698.55|3698.05|3696.55|773
1659524100000|2022-08-03 10:55:00|3701.05|3699.55|3700.05|3698.55|3701.05|3699.55|3699.05|3697.55|4331
1659524400000|2022-08-03 11:00:00|3699.55|3698.05|3702.05|3700.55|3702.05|3700.55|3699.05|3697.55|1732
1659524700000|2022-08-03 11:05:00|3703.05|3701.55|3704.05|3702.55|3704.05|3702.55|3703.05|3701.55|1769
1659525000000|2022-08-03 11:10:00|3705.05|3703.55|3706.05|3704.55|3706.05|3704.55|3704.05|3702.55|1697
1659525300000|2022-08-03 11:15:00|3707.05|3705.55|3706.05|3704.55|3707.05|3705.55|3706.05|3704.55|1605
1659525600000|2022-08-03 11:20:00|3707.05|3705.55|3705.05|3703.55|3707.05|3705.55|3705.05|3703.55|1691
1659525900000|2022-08-03 11:25:00|3704.05|3702.55|3707.05|3705.55|3707.05|3705.55|3704.05|3702.55|4118
1659526200000|2022-08-03 11:30:00|3706.05|3704.55|3704.05|3702.55|3706.05|3704.55|3704.05|3702.55|3435
1659526500000|2022-08-03 11:35:00|3703.05|3701.55|3702.05|3700.55|3705.05|3703.55|3702.05|3700.55|1868
1659526800000|2022-08-03 11:40:00|3702.26|3700.76|3702.26|3700.76|3703.26|3701.76|3700.26|3698.76|3437
1659527100000|2022-08-03 11:45:00|3703.26|3701.76|3703.26|3701.76|3704.26|3702.76|3701.26|3699.76|7150
1659527400000|2022-08-03 11:50:00|3703.76|3702.26|3705.26|3703.76|3705.26|3703.76|3703.26|3701.76|2009
1659527700000|2022-08-03 11:55:00|3706.26|3704.76|3705.26|3703.76|3706.26|3704.76|3704.26|3702.76|1820
1659528000000|2022-08-03 12:00:00|3704.26|3702.76|3706.26|3704.76|3706.26|3704.76|3704.26|3702.76|1205
1659528300000|2022-08-03 12:05:00|3705.26|3703.76|3705.26|3703.76|3705.26|3703.76|3704.26|3702.76|3732
1659528600000|2022-08-03 12:10:00|3706.26|3704.76|3709.26|3707.76|3709.26|3707.76|3705.26|3703.76|1993
1659528900000|2022-08-03 12:15:00|3710.26|3708.76|3711.26|3709.76|3711.26|3709.76|3709.26|3707.76|6640
1659529200000|2022-08-03 12:20:00|3712.26|3710.76|3709.26|3707.76|3713.26|3711.76|3708.26|3706.76|2856
1659529500000|2022-08-03 12:25:00|3708.26|3706.76|3709.26|3707.76|3710.26|3708.76|3708.26|3706.76|1542
1659529800000|2022-08-03 12:30:00|3710.26|3708.76|3711.26|3709.76|3711.26|3709.76|3709.26|3707.76|2527
1659530100000|2022-08-03 12:35:00|3710.26|3708.76|3711.26|3709.76|3712.26|3710.76|3710.26|3708.76|3113
1659530400000|2022-08-03 12:40:00|3712.26|3710.76|3712.26|3710.76|3713.26|3711.76|3711.26|3709.76|3315
1659530700000|2022-08-03 12:45:00|3713.26|3711.76|3714.26|3712.76|3714.26|3712.76|3712.26|3710.76|1533
1659531000000|2022-08-03 12:50:00|3713.26|3711.76|3715.26|3713.76|3715.26|3713.76|3712.26|3710.76|2302
1659531300000|2022-08-03 12:55:00|3716.26|3714.76|3715.26|3713.76|3716.26|3714.76|3714.26|3712.76|3063
1659531600000|2022-08-03 13:00:00|3714.26|3712.76|3715.26|3713.76|3715.26|3713.76|3714.26|3712.76|1688
1659531900000|2022-08-03 13:05:00|3714.26|3712.76|3713.26|3711.76|3714.26|3712.76|3712.26|3710.76|2055
1659532200000|2022-08-03 13:10:00|3714.26|3712.76|3716.26|3714.76|3716.26|3714.76|3713.26|3711.76|3039
1659532500000|2022-08-03 13:15:00|3715.26|3713.76|3714.26|3712.76|3716.26|3714.76|3714.26|3712.76|4041
1659532800000|2022-08-03 13:20:00|3715.26|3713.76|3714.26|3712.76|3715.26|3713.76|3714.26|3712.76|4953
1659533100000|2022-08-03 13:25:00|3714.76|3713.26|3714.26|3712.76|3715.26|3713.76|3713.26|3711.76|2259
1659533400000|2022-08-03 13:30:00|3715.26|3713.76|3713.26|3711.76|3716.26|3714.76|3711.26|3709.76|4895
1659533700000|2022-08-03 13:35:00|3713.76|3712.26|3716.26|3714.76|3719.26|3717.76|3712.26|3710.76|3947
1659534000000|2022-08-03 13:40:00|3717.26|3715.76|3714.26|3712.76|3718.26|3716.76|3714.26|3712.76|2798
1659534300000|2022-08-03 13:45:00|3714.76|3713.26|3716.26|3714.76|3716.26|3714.76|3710.26|3708.76|3746
1659534600000|2022-08-03 13:50:00|3715.26|3713.76|3717.26|3715.76|3717.26|3715.76|3713.26|3711.76|3625
1659534900000|2022-08-03 13:55:00|3716.26|3714.76|3717.26|3715.76|3718.26|3716.76|3715.26|3713.76|3659
1659535200000|2022-08-03 14:00:00|3716.26|3714.76|3722.26|3720.76|3724.26|3722.76|3712.76|3711.26|8029
1659535500000|2022-08-03 14:05:00|3723.26|3721.76|3720.26|3718.76|3724.26|3722.76|3719.26|3717.76|7731
1659535800000|2022-08-03 14:10:00|3720.02|3718.52|3724.02|3722.52|3724.02|3722.52|3719.02|3717.52|6710
1659536100000|2022-08-03 14:15:00|3723.02|3721.52|3715.02|3713.52|3724.02|3722.52|3714.02|3712.52|7828
1659536400000|2022-08-03 14:20:00|3714.02|3712.52|3716.02|3714.52|3717.02|3715.52|3714.02|3712.52|6022
1659536700000|2022-08-03 14:25:00|3715.02|3713.52|3720.02|3718.52|3722.02|3720.52|3715.02|3713.52|5736
1659537000000|2022-08-03 14:30:00|3721.02|3719.52|3717.02|3715.52|3722.02|3720.52|3715.02|3713.52|7449
1659537300000|2022-08-03 14:35:00|3716.02|3714.52|3715.02|3713.52|3718.02|3716.52|3712.02|3710.52|5055
1659537600000|2022-08-03 14:40:00|3716.02|3714.52|3718.02|3716.52|3719.02|3717.52|3713.02|3711.52|3702
1659537900000|2022-08-03 14:45:00|3717.52|3716.02|3720.02|3718.52|3721.02|3719.52|3717.02|3715.52|8669
1659538200000|2022-08-03 14:50:00|3719.02|3717.52|3720.02|3718.52|3721.02|3719.52|3719.02|3717.52|3900
1659538500000|2022-08-03 14:55:00|3721.02|3719.52|3722.02|3720.52|3722.02|3720.52|3720.02|3718.52|2695
1659538800000|2022-08-03 15:00:00|3723.02|3721.52|3724.02|3722.52|3726.02|3724.52|3722.02|3720.52|7820
1659539100000|2022-08-03 15:05:00|3725.02|3723.52|3729.02|3727.52|3729.02|3727.52|3725.02|3723.52|9450
1659539400000|2022-08-03 15:10:00|3728.02|3726.52|3734.02|3732.52|3736.02|3734.52|3728.02|3726.52|10296
1659539700000|2022-08-03 15:15:00|3735.02|3733.52|3730.02|3728.52|3736.02|3734.52|3730.02|3728.52|9112
1659540000000|2022-08-03 15:20:00|3730.52|3729.02|3734.02|3732.52|3734.02|3732.52|3730.02|3728.52|10018
1659540300000|2022-08-03 15:25:00|3733.02|3731.52|3734.02|3732.52|3736.02|3734.52|3733.02|3731.52|28483
1659540600000|2022-08-03 15:30:00|3733.27|3731.77|3733.27|3731.77|3735.27|3733.77|3731.27|3729.77|43049
1659540900000|2022-08-03 15:35:00|3732.27|3730.77|3736.27|3734.77|3736.27|3734.77|3732.27|3730.77|21633
1659541200000|2022-08-03 15:40:00|3737.27|3735.77|3736.27|3734.77|3737.27|3735.77|3735.27|3733.77|7837
1659541500000|2022-08-03 15:45:00|3737.27|3735.77|3737.27|3735.77|3738.27|3736.77|3736.27|3734.77|9682
1659541800000|2022-08-03 15:50:00|3736.27|3734.77|3734.27|3732.77|3736.27|3734.77|3733.27|3731.77|8962
1659542100000|2022-08-03 15:55:00|3735.27|3733.77|3738.27|3736.77|3739.27|3737.77|3734.27|3732.77|7803
1659542400000|2022-08-03 16:00:00|3737.77|3736.27|3738.27|3736.77|3739.27|3737.77|3736.27|3734.77|3488
1659542700000|2022-08-03 16:05:00|3739.27|3737.77|3733.27|3731.77|3739.27|3737.77|3733.27|3731.77|11091
1659543000000|2022-08-03 16:10:00|3734.27|3732.77|3733.27|3731.77|3734.27|3732.77|3731.27|3729.77|3195
1659543300000|2022-08-03 16:15:00|3732.27|3730.77|3733.27|3731.77|3733.27|3731.77|3732.27|3730.77|7944
1659543600000|2022-08-03 16:20:00|3734.27|3732.77|3735.27|3733.77|3735.27|3733.77|3732.27|3730.77|5417
1659543900000|2022-08-03 16:25:00|3734.27|3732.77|3734.27|3732.77|3735.27|3733.77|3734.27|3732.77|546
1659544200000|2022-08-03 16:30:00|3735.27|3733.77|3738.27|3736.77|3738.27|3736.77|3734.27|3732.77|2186
1659544500000|2022-08-03 16:35:00|3739.27|3737.77|3737.27|3735.77|3740.27|3738.77|3737.27|3735.77|3412
1659544800000|2022-08-03 16:40:00|3736.77|3735.27|3737.27|3735.77|3739.27|3737.77|3736.27|3734.77|1663
1659545100000|2022-08-03 16:45:00|3737.77|3736.27|3740.27|3738.77|3740.27|3738.77|3737.27|3735.77|1143
1659545400000|2022-08-03 16:50:00|3741.27|3739.77|3740.27|3738.77|3742.27|3740.77|3740.27|3738.77|2883
1659545700000|2022-08-03 16:55:00|3740.77|3739.27|3739.27|3737.77|3741.27|3739.77|3739.27|3737.77|896
1659546000000|2022-08-03 17:00:00|3740.27|3738.77|3742.27|3740.77|3742.27|3740.77|3739.27|3737.77|874
1659546300000|2022-08-03 17:05:00|3741.27|3739.77|3743.27|3741.77|3743.27|3741.77|3741.27|3739.77|1016
1659546600000|2022-08-03 17:10:00|3742.27|3740.77|3741.27|3739.77|3742.27|3740.77|3741.27|3739.77|532
1659546900000|2022-08-03 17:15:00|3740.27|3738.77|3739.27|3737.77|3741.27|3739.77|3739.27|3737.77|735
1659547200000|2022-08-03 17:20:00|3738.27|3736.77|3740.27|3738.77|3740.27|3738.77|3737.27|3735.77|828
1659547500000|2022-08-03 17:25:00|3739.77|3738.27|3741.27|3739.77|3742.27|3740.77|3739.27|3737.77|847
1659547800000|2022-08-03 17:30:00|3741.77|3740.27|3741.27|3739.77|3742.27|3740.77|3740.77|3739.27|578
1659548100000|2022-08-03 17:35:00|3740.27|3738.77|3739.27|3737.77|3740.27|3738.77|3738.27|3736.77|792
1659548400000|2022-08-03 17:40:00|3738.27|3736.77|3740.27|3738.77|3740.27|3738.77|3738.27|3736.77|432
1659548700000|2022-08-03 17:45:00|3739.27|3737.77|3741.27|3739.77|3741.27|3739.77|3739.27|3737.77|367
1659549000000|2022-08-03 17:50:00|3742.27|3740.77|3743.27|3741.77|3743.27|3741.77|3741.27|3739.77|340
1659549300000|2022-08-03 17:55:00|3742.27|3740.77|3741.27|3739.77|3743.27|3741.77|3740.27|3738.77|1306
1659549600000|2022-08-03 18:00:00|3741.77|3740.27|3743.27|3741.77|3743.27|3741.77|3740.27|3738.77|1037
1659549900000|2022-08-03 18:05:00|3742.27|3740.77|3743.27|3741.77|3743.27|3741.77|3741.27|3739.77|736
1659550200000|2022-08-03 18:10:00|3742.77|3741.27|3743.27|3741.77|3743.27|3741.77|3741.27|3739.77|730
1659550500000|2022-08-03 18:15:00|3742.27|3740.77|3745.27|3743.77|3745.27|3743.77|3742.27|3740.77|1011
1659550800000|2022-08-03 18:20:00|3744.77|3743.27|3744.27|3742.77|3745.27|3743.77|3743.27|3741.77|991
1659551100000|2022-08-03 18:25:00|3745.27|3743.77|3741.27|3739.77|3745.27|3743.77|3741.27|3739.77|576
1659551400000|2022-08-03 18:30:00|3742.27|3740.77|3740.27|3738.77|3743.27|3741.77|3740.27|3738.77|940
1659551700000|2022-08-03 18:35:00|3740.77|3739.27|3739.27|3737.77|3742.27|3740.77|3739.27|3737.77|807
1659552000000|2022-08-03 18:40:00|3740.27|3738.77|3738.27|3736.77|3740.27|3738.77|3737.27|3735.77|652
1659552300000|2022-08-03 18:45:00|3737.27|3735.77|3741.27|3739.77|3742.27|3740.77|3737.27|3735.77|1466
1659552600000|2022-08-03 18:50:00|3740.27|3738.77|3742.27|3740.77|3742.27|3740.77|3740.27|3738.77|917
1659552900000|2022-08-03 18:55:00|3741.27|3739.77|3742.27|3740.77|3742.27|3740.77|3741.27|3739.77|520
1659553200000|2022-08-03 19:00:00|3741.27|3739.77|3744.27|3742.77|3744.27|3742.77|3741.27|3739.77|437
1659553500000|2022-08-03 19:05:00|3745.27|3743.77|3744.27|3742.77|3745.27|3743.77|3743.27|3741.77|650
1659553800000|2022-08-03 19:10:00|3743.27|3741.77|3741.27|3739.77|3743.27|3741.77|3740.27|3738.77|1287
1659554100000|2022-08-03 19:15:00|3740.27|3738.77|3742.27|3740.77|3742.27|3740.77|3739.27|3737.77|1038
1659554400000|2022-08-03 19:20:00|3742.77|3741.27|3741.27|3739.77|3743.27|3741.77|3741.27|3739.77|1174
1659554700000|2022-08-03 19:25:00|3742.27|3740.77|3741.27|3739.77|3742.27|3740.77|3741.27|3739.77|752
1659555000000|2022-08-03 19:30:00|3742.27|3740.77|3743.27|3741.77|3743.27|3741.77|3741.27|3739.77|838
1659555300000|2022-08-03 19:35:00|3742.77|3741.27|3741.27|3739.77|3744.27|3742.77|3741.27|3739.77|905
1659555600000|2022-08-03 19:40:00|3740.27|3738.77|3743.27|3741.77|3743.27|3741.77|3740.27|3738.77|1550
1659555900000|2022-08-03 19:45:00|3742.27|3740.77|3741.27|3739.77|3743.27|3741.77|3740.27|3738.77|1916
1659556200000|2022-08-03 19:50:00|3742.27|3740.77|3745.27|3743.77|3746.27|3744.77|3742.27|3740.77|4792
1659556500000|2022-08-03 19:55:00|3744.27|3742.77|3740.27|3738.77|3745.27|3743.77|3739.77|3738.27|5104
1659556800000|2022-08-03 20:00:00|3742.82|3739.82|3740.22|3737.22|3742.82|3739.82|3739.42|3736.42|15804
1659557100000|2022-08-03 20:05:00|3740.42|3737.42|3739.22|3736.22|3741.02|3738.02|3739.02|3736.02|0
1659557400000|2022-08-03 20:10:00|3739.42|3736.42|3740.02|3737.02|3740.62|3737.62|3739.22|3736.22|0
1659557700000|2022-08-03 20:15:00|3740.12|3737.12|3739.42|3736.42|3740.22|3737.22|3739.22|3736.22|0
1659558000000|2022-08-03 20:20:00|3739.22|3736.22|3737.82|3734.82|3739.22|3736.22|3737.82|3734.82|0
1659558300000|2022-08-03 20:25:00|3737.92|3734.92|3738.62|3735.62|3738.62|3735.62|3737.62|3734.62|0
1659558600000|2022-08-03 20:30:00|3739.22|3736.22|3738.82|3735.82|3739.82|3736.82|3738.52|3735.52|0
1659558900000|2022-08-03 20:35:00|3739.02|3736.02|3739.72|3736.72|3740.02|3737.02|3738.82|3735.82|0
1659559200000|2022-08-03 20:40:00|3739.62|3736.62|3740.42|3737.42|3740.62|3737.62|3739.62|3736.62|0
1659559500000|2022-08-03 20:45:00|3740.62|3737.62|3739.82|3736.82|3740.62|3737.62|3739.62|3736.62|0
1659559800000|2022-08-03 20:50:00|3740.02|3737.02|3739.62|3736.62|3740.22|3737.22|3739.62|3736.62|0
1659560100000|2022-08-03 20:55:00|3739.52|3736.52|3739.22|3736.22|3739.62|3736.62|3738.82|3735.82|0
1659560400000|2022-08-03 21:00:00|3739.12|3736.12|3739.62|3736.62|3739.62|3736.62|3739.12|3736.12|0
1659560700000|2022-08-03 21:05:00|3739.42|3736.42|3739.12|3736.12|3739.62|3736.62|3739.12|3736.12|0
1659561000000|2022-08-03 21:10:00|3739.22|3736.22|3739.12|3736.12|3739.32|3736.32|3739.12|3736.12|0
1659561300000|2022-08-03 21:15:00|3739.22|3736.22|3738.92|3735.92|3739.22|3736.22|3738.72|3735.72|0
1659561600000|2022-08-03 21:20:00|3739.02|3736.02|3739.42|3736.42|3739.42|3736.42|3738.72|3735.72|0
1659561900000|2022-08-03 21:25:00|3739.32|3736.32|3739.62|3736.62|3739.72|3736.72|3739.32|3736.32|0
1659562200000|2022-08-03 21:30:00|3739.72|3736.72|3739.62|3736.62|3739.72|3736.72|3739.62|3736.62|0
1659562800000|2022-08-03 21:40:00|3739.52|3736.52|3739.72|3736.72|3739.72|3736.72|3739.52|3736.52|0
1659563100000|2022-08-03 21:45:00|3739.52|3736.52|3739.52|3736.52|3739.52|3736.52|3739.52|3736.52|0
1659563400000|2022-08-03 21:50:00|3739.42|3736.42|3739.22|3736.22|3739.42|3736.42|3738.92|3735.92|0
1659563700000|2022-08-03 21:55:00|3739.52|3736.52|3739.32|3736.32|3739.72|3736.72|3739.22|3736.22|0
1659564000000|2022-08-03 22:00:00|3739.72|3736.72|3737.22|3734.22|3739.72|3736.72|3736.82|3733.82|0
1659564300000|2022-08-03 22:05:00|3737.42|3734.42|3738.22|3735.22|3738.22|3735.22|3737.22|3734.22|0
1659564600000|2022-08-03 22:10:00|3738.32|3735.32|3739.02|3736.02|3739.02|3736.02|3737.62|3734.62|0
1659564900000|2022-08-03 22:15:00|3739.12|3736.12|3739.02|3736.02|3739.42|3736.42|3738.62|3735.62|0
1659565200000|2022-08-03 22:20:00|3739.22|3736.22|3739.62|3736.62|3739.82|3736.82|3739.02|3736.02|0
1659565500000|2022-08-03 22:25:00|3739.42|3736.42|3739.42|3736.42|3739.82|3736.82|3739.22|3736.22|0
1659565800000|2022-08-03 22:30:00|3739.52|3736.52|3738.22|3735.22|3739.82|3736.82|3738.22|3735.22|0
1659566100000|2022-08-03 22:35:00|3738.02|3735.02|3737.62|3734.62|3739.12|3736.12|3737.42|3734.42|0
1659566400000|2022-08-03 22:40:00|3738.02|3735.02|3737.82|3734.82|3738.42|3735.42|3737.22|3734.22|0
1659566700000|2022-08-03 22:45:00|3738.02|3735.02|3739.82|3736.82|3740.02|3737.02|3737.82|3734.82|0
1659567000000|2022-08-03 22:50:00|3739.92|3736.92|3739.22|3736.22|3740.22|3737.22|3738.82|3735.82|0
1659567300000|2022-08-03 22:55:00|3739.32|3736.32|3739.82|3736.82|3740.22|3737.22|3739.32|3736.32|0
1659567600000|2022-08-03 23:00:00|3739.72|3736.72|3739.42|3736.42|3739.72|3736.72|3738.22|3735.22|0
1659567900000|2022-08-03 23:05:00|3739.32|3736.32|3739.12|3736.12|3739.32|3736.32|3738.42|3735.42|0
1659568200000|2022-08-03 23:10:00|3739.02|3736.02|3738.92|3735.92|3739.42|3736.42|3738.42|3735.42|0
1659568500000|2022-08-03 23:15:00|3738.82|3735.82|3738.92|3735.92|3739.02|3736.02|3738.42|3735.42|0
1659568800000|2022-08-03 23:20:00|3738.82|3735.82|3739.02|3736.02|3739.02|3736.02|3738.42|3735.42|0
1659569100000|2022-08-03 23:25:00|3738.92|3735.92|3739.22|3736.22|3740.02|3737.02|3738.82|3735.82|0
1659569400000|2022-08-03 23:30:00|3739.02|3736.02|3738.62|3735.62|3739.42|3736.42|3738.62|3735.62|0
1659569700000|2022-08-03 23:35:00|3738.72|3735.72|3738.02|3735.02|3739.22|3736.22|3738.02|3735.02|0
1659570000000|2022-08-03 23:40:00|3738.12|3735.12|3738.62|3735.62|3738.82|3735.82|3738.12|3735.12|0
1659570300000|2022-08-03 23:45:00|3738.52|3735.52|3738.92|3735.92|3739.02|3736.02|3737.82|3734.82|0
1659570600000|2022-08-03 23:50:00|3739.02|3736.02|3738.82|3735.82|3739.02|3736.02|3738.22|3735.22|0
1659570900000|2022-08-03 23:55:00|3738.62|3735.62|3737.42|3734.42|3739.02|3736.02|3737.42|3734.42|0
1659571200000|2022-08-04 00:00:00|3737.22|3734.22|3736.32|3733.32|3737.22|3734.22|3735.72|3732.72|0
1659571500000|2022-08-04 00:05:00|3736.52|3733.52|3737.22|3734.22|3737.22|3734.22|3736.12|3733.12|0
1659571800000|2022-08-04 00:10:00|3737.42|3734.42|3740.02|3737.02|3740.62|3737.62|3737.02|3734.02|0
1659572100000|2022-08-04 00:15:00|3740.22|3737.22|3741.52|3739.52|3741.52|3739.52|3738.52|3736.52|501
1659572400000|2022-08-04 00:20:00|3742.52|3740.52|3742.52|3740.52|3743.52|3741.52|3740.52|3738.52|461
1659572700000|2022-08-04 00:25:00|3742.02|3740.02|3743.52|3741.52|3743.52|3741.52|3741.52|3739.52|140
1659573000000|2022-08-04 00:30:00|3744.52|3742.52|3745.52|3743.52|3746.52|3744.52|3744.52|3742.52|216
1659573300000|2022-08-04 00:35:00|3744.52|3742.52|3739.52|3737.52|3744.52|3742.52|3739.52|3737.52|307
1659573600000|2022-08-04 00:40:00|3740.52|3738.52|3739.52|3737.52|3742.52|3740.52|3739.52|3737.52|122
1659573900000|2022-08-04 00:45:00|||||||||33
1659574200000|2022-08-04 00:50:00|3740.52|3738.52|3740.52|3738.52|3741.52|3739.52|3739.52|3737.52|164
1659574500000|2022-08-04 00:55:00|3741.52|3739.52|3742.52|3740.52|3742.52|3740.52|3741.52|3739.52|60
1659574800000|2022-08-04 01:00:00|3741.52|3739.52|3740.52|3738.52|3742.52|3740.52|3739.52|3737.52|131
1659575100000|2022-08-04 01:05:00|3740.02|3738.02|3741.52|3739.52|3742.52|3740.52|3739.52|3737.52|130
1659575400000|2022-08-04 01:10:00|3740.52|3738.52|3738.52|3736.52|3740.52|3738.52|3738.52|3736.52|79
1659575700000|2022-08-04 01:15:00|3739.52|3737.52|3740.52|3738.52|3741.52|3739.52|3738.52|3736.52|159
1659576000000|2022-08-04 01:20:00|3741.52|3739.52|3739.52|3737.52|3742.52|3740.52|3739.52|3737.52|100
1659576300000|2022-08-04 01:25:00|3740.52|3738.52|3739.52|3737.52|3741.52|3739.52|3739.52|3737.52|154
1659576600000|2022-08-04 01:30:00|3738.52|3736.52|3740.52|3738.52|3741.52|3739.52|3738.52|3736.52|253
1659576900000|2022-08-04 01:35:00|3741.52|3739.52|3743.52|3741.52|3743.52|3741.52|3740.52|3738.52|204
1659577200000|2022-08-04 01:40:00|3743.02|3741.02|3742.52|3740.52|3744.52|3742.52|3741.52|3739.52|322
1659577500000|2022-08-04 01:45:00|3743.02|3741.02|3741.52|3739.52|3743.52|3741.52|3741.52|3739.52|226
1659577800000|2022-08-04 01:50:00|3740.52|3738.52|3741.52|3739.52|3741.52|3739.52|3740.52|3738.52|100
1659578100000|2022-08-04 01:55:00|3742.52|3740.52|3741.52|3739.52|3742.52|3740.52|3741.52|3739.52|168
1659578400000|2022-08-04 02:00:00|3742.52|3740.52|3743.52|3741.52|3743.52|3741.52|3742.52|3740.52|233
1659578700000|2022-08-04 02:05:00|3743.02|3741.02|3744.52|3742.52|3744.52|3742.52|3742.52|3740.52|115
1659579000000|2022-08-04 02:10:00|3743.52|3741.52|3742.52|3740.52|3743.52|3741.52|3741.52|3739.52|285
1659579300000|2022-08-04 02:15:00|3741.52|3739.52|3742.52|3740.52|3742.52|3740.52|3741.52|3739.52|100
1659579600000|2022-08-04 02:20:00|3741.52|3739.52|3741.52|3739.52|3741.52|3739.52|3741.52|3739.52|89
1659579900000|2022-08-04 02:25:00|3740.52|3738.52|3741.52|3739.52|3741.52|3739.52|3740.52|3738.52|107
1659580200000|2022-08-04 02:30:00|3740.52|3738.52|3740.52|3738.52|3740.52|3738.52|3740.52|3738.52|28
1659580500000|2022-08-04 02:35:00|3739.52|3737.52|3737.52|3735.52|3740.52|3738.52|3737.52|3735.52|146
1659580800000|2022-08-04 02:40:00|3738.52|3736.52|3737.52|3735.52|3738.52|3736.52|3737.52|3735.52|112
1659581100000|2022-08-04 02:45:00|3737.02|3735.02|3738.52|3736.52|3738.52|3736.52|3737.02|3735.02|62
1659581400000|2022-08-04 02:50:00|3737.52|3735.52|3738.52|3736.52|3738.52|3736.52|3737.52|3735.52|127
1659581700000|2022-08-04 02:55:00|3739.52|3737.52|3740.52|3738.52|3740.52|3738.52|3739.52|3737.52|86
1659582000000|2022-08-04 03:00:00|3741.02|3739.02|3739.52|3737.52|3741.02|3739.02|3739.52|3737.52|40
1659582300000|2022-08-04 03:05:00|3740.52|3738.52|3740.52|3738.52|3740.52|3738.52|3740.52|3738.52|39
1659582600000|2022-08-04 03:10:00|3739.52|3737.52|3740.52|3738.52|3740.52|3738.52|3739.52|3737.52|31
1659582900000|2022-08-04 03:15:00|3741.52|3739.52|3740.52|3738.52|3741.52|3739.52|3740.52|3738.52|85
1659583200000|2022-08-04 03:20:00|3739.52|3737.52|3740.52|3738.52|3740.52|3738.52|3739.52|3737.52|24
1659583500000|2022-08-04 03:25:00|3739.52|3737.52|3739.52|3737.52|3739.52|3737.52|3739.52|3737.52|20
1659583800000|2022-08-04 03:30:00|3740.02|3738.02|3739.52|3737.52|3740.52|3738.52|3738.52|3736.52|73
1659584100000|2022-08-04 03:35:00|3740.52|3738.52|3739.52|3737.52|3740.52|3738.52|3739.52|3737.52|42
1659584400000|2022-08-04 03:40:00|3739.02|3737.02|3736.52|3734.52|3739.52|3737.52|3736.52|3734.52|81
1659584700000|2022-08-04 03:45:00|3735.52|3733.52|3735.52|3733.52|3736.02|3734.02|3734.52|3732.52|130
1659585000000|2022-08-04 03:50:00|3736.52|3734.52|3736.52|3734.52|3736.52|3734.52|3735.52|3733.52|45
1659585300000|2022-08-04 03:55:00|3737.52|3735.52|3738.52|3736.52|3738.52|3736.52|3737.52|3735.52|90
1659585600000|2022-08-04 04:00:00|||||||||12
1659585900000|2022-08-04 04:05:00|3739.52|3737.52|3739.52|3737.52|3739.52|3737.52|3739.52|3737.52|25
1659586200000|2022-08-04 04:10:00|3740.52|3738.52|3740.52|3738.52|3741.52|3739.52|3740.52|3738.52|60
1659586500000|2022-08-04 04:15:00|3739.52|3737.52|3739.52|3737.52|3740.52|3738.52|3739.52|3737.52|32
1659586800000|2022-08-04 04:20:00|||||||||11
1659587100000|2022-08-04 04:25:00|||||||||14
1659587400000|2022-08-04 04:30:00|3740.52|3738.52|3741.52|3739.52|3741.52|3739.52|3740.52|3738.52|35
1659587700000|2022-08-04 04:35:00|3741.02|3739.02|3740.52|3738.52|3741.02|3739.02|3740.52|3738.52|16
1659588000000|2022-08-04 04:40:00|||||||||20
1659588300000|2022-08-04 04:45:00|3741.52|3739.52|3741.52|3739.52|3741.52|3739.52|3741.52|3739.52|55
1659588600000|2022-08-04 04:50:00|3742.52|3740.52|3741.52|3739.52|3742.52|3740.52|3741.52|3739.52|127
1659588900000|2022-08-04 04:55:00|3740.52|3738.52|3741.52|3739.52|3742.52|3740.52|3740.52|3738.52|123
1659589200000|2022-08-04 05:00:00|3742.52|3740.52|3741.52|3739.52|3742.52|3740.52|3741.52|3739.52|112
1659589500000|2022-08-04 05:05:00|3740.52|3738.52|3740.02|3738.02|3741.52|3739.52|3739.52|3737.52|193
1659589800000|2022-08-04 05:10:00|3740.52|3738.52|3740.52|3738.52|3741.52|3739.52|3740.52|3738.52|195
1659590100000|2022-08-04 05:15:00|3741.02|3739.02|3742.52|3740.52|3742.52|3740.52|3741.02|3739.02|267
1659590400000|2022-08-04 05:20:00|3741.52|3739.52|3743.52|3741.52|3743.52|3741.52|3740.52|3738.52|131
1659590700000|2022-08-04 05:25:00|3742.52|3740.52|3742.52|3740.52|3742.52|3740.52|3741.52|3739.52|146
1659591000000|2022-08-04 05:30:00|3741.52|3739.52|3745.52|3743.52|3745.52|3743.52|3741.52|3739.52|380
1659591300000|2022-08-04 05:35:00|3745.02|3743.02|3744.52|3742.52|3745.52|3743.52|3744.52|3742.52|180
1659591600000|2022-08-04 05:40:00|3745.02|3743.02|3744.52|3742.52|3746.52|3744.52|3744.52|3742.52|172
1659591900000|2022-08-04 05:45:00|3743.52|3741.52|3744.52|3742.52|3744.52|3742.52|3743.52|3741.52|126
1659592200000|2022-08-04 05:50:00|3744.02|3742.02|3745.52|3743.52|3745.52|3743.52|3743.52|3741.52|828
1659592500000|2022-08-04 05:55:00|3746.52|3744.52|3742.52|3740.52|3746.52|3744.52|3741.52|3739.52|490
1659592800000|2022-08-04 06:00:00|3742.27|3740.77|3743.27|3741.77|3744.27|3742.77|3739.27|3737.77|1493
1659593100000|2022-08-04 06:05:00|3743.77|3742.27|3744.27|3742.77|3745.27|3743.77|3742.27|3740.77|531
1659593400000|2022-08-04 06:10:00|3745.27|3743.77|3745.27|3743.77|3745.27|3743.77|3743.27|3741.77|653
1659593700000|2022-08-04 06:15:00|3744.27|3742.77|3742.27|3740.77|3744.27|3742.77|3742.27|3740.77|767
1659594000000|2022-08-04 06:20:00|3743.27|3741.77|3743.27|3741.77|3744.27|3742.77|3742.27|3740.77|674
1659594300000|2022-08-04 06:25:00|3744.27|3742.77|3741.27|3739.77|3744.27|3742.77|3741.27|3739.77|406
1659594600000|2022-08-04 06:30:00|3740.27|3738.77|3741.27|3739.77|3742.27|3740.77|3739.27|3737.77|1208
1659594900000|2022-08-04 06:35:00|3740.27|3738.77|3740.27|3738.77|3741.27|3739.77|3739.27|3737.77|1348
1659595200000|2022-08-04 06:40:00|3741.27|3739.77|3740.27|3738.77|3741.27|3739.77|3739.27|3737.77|1850
1659595500000|2022-08-04 06:45:00|3739.27|3737.77|3739.27|3737.77|3740.27|3738.77|3739.27|3737.77|324
1659595800000|2022-08-04 06:50:00|3738.77|3737.27|3739.27|3737.77|3739.27|3737.77|3737.77|3736.27|910
1659596100000|2022-08-04 06:55:00|3738.77|3737.27|3737.27|3735.77|3739.27|3737.77|3736.27|3734.77|1303
1659596400000|2022-08-04 07:00:00|3738.27|3736.77|3742.27|3740.77|3742.77|3741.27|3736.27|3734.77|8537
1659596700000|2022-08-04 07:05:00|3741.27|3739.77|3748.27|3746.77|3748.27|3746.77|3739.27|3737.77|4880
1659597000000|2022-08-04 07:10:00|3747.27|3745.77|3745.27|3743.77|3747.27|3745.77|3743.27|3741.77|5165
1659597300000|2022-08-04 07:15:00|3746.27|3744.77|3748.27|3746.77|3749.27|3747.77|3745.27|3743.77|3551
1659597600000|2022-08-04 07:20:00|3747.27|3745.77|3751.27|3749.77|3751.27|3749.77|3746.27|3744.77|5856
1659597900000|2022-08-04 07:25:00|3750.27|3748.77|3754.27|3752.77|3754.27|3752.77|3750.27|3748.77|4393
1659598200000|2022-08-04 07:30:00|3755.27|3753.77|3754.27|3752.77|3759.27|3757.77|3754.27|3752.77|7311
1659598500000|2022-08-04 07:35:00|3755.27|3753.77|3752.27|3750.77|3757.27|3755.77|3752.27|3750.77|5410
1659598800000|2022-08-04 07:40:00|3752.33|3750.83|3753.33|3751.83|3753.33|3751.83|3750.33|3748.83|3490
1659599100000|2022-08-04 07:45:00|3752.33|3750.83|3755.33|3753.83|3755.33|3753.83|3752.33|3750.83|1800
1659599400000|2022-08-04 07:50:00|3754.33|3752.83|3755.33|3753.83|3758.33|3756.83|3754.33|3752.83|2921
1659599700000|2022-08-04 07:55:00|3755.83|3754.33|3757.33|3755.83|3758.33|3756.83|3753.33|3751.83|7581
1659600000000|2022-08-04 08:00:00|3756.33|3754.83|3748.33|3746.83|3757.33|3755.83|3747.33|3745.83|9384
1659600300000|2022-08-04 08:05:00|3749.33|3747.83|3752.33|3750.83|3752.33|3750.83|3747.33|3745.83|7204
1659600600000|2022-08-04 08:10:00|3751.33|3749.83|3751.33|3749.83|3752.33|3750.83|3748.33|3746.83|2822
1659600900000|2022-08-04 08:15:00|3752.33|3750.83|3754.33|3752.83|3754.33|3752.83|3751.33|3749.83|2662
1659601200000|2022-08-04 08:20:00|3753.33|3751.83|3753.33|3751.83|3754.33|3752.83|3752.33|3750.83|7282
1659601500000|2022-08-04 08:25:00|3752.33|3750.83|3751.33|3749.83|3753.33|3751.83|3750.33|3748.83|2190
1659601800000|2022-08-04 08:30:00|3752.33|3750.83|3748.33|3746.83|3752.33|3750.83|3748.33|3746.83|5809
1659602100000|2022-08-04 08:35:00|3747.33|3745.83|3747.33|3745.83|3747.33|3745.83|3746.33|3744.83|3494
1659602400000|2022-08-04 08:40:00|3746.33|3744.83|3748.33|3746.83|3749.33|3747.83|3745.33|3743.83|2402
1659602700000|2022-08-04 08:45:00|3749.33|3747.83|3751.33|3749.83|3752.33|3750.83|3749.33|3747.83|2411
1659603000000|2022-08-04 08:50:00|3752.33|3750.83|3752.33|3750.83|3752.33|3750.83|3752.33|3750.83|1779
1659603300000|2022-08-04 08:55:00|3751.33|3749.83|3750.33|3748.83|3752.33|3750.83|3749.33|3747.83|6516
1659603600000|2022-08-04 09:00:00|3751.33|3749.83|3750.33|3748.83|3751.33|3749.83|3750.33|3748.83|1079
1659603900000|2022-08-04 09:05:00|3749.33|3747.83|3749.33|3747.83|3750.33|3748.83|3747.33|3745.83|2373
1659604200000|2022-08-04 09:10:00|3750.33|3748.83|3749.33|3747.83|3750.33|3748.83|3748.33|3746.83|3393
1659604500000|2022-08-04 09:15:00|3750.33|3748.83|3752.33|3750.83|3753.33|3751.83|3749.33|3747.83|4135
1659604800000|2022-08-04 09:20:00|3752.83|3751.33|3754.33|3752.83|3754.33|3752.83|3752.33|3750.83|2708
1659605100000|2022-08-04 09:25:00|3753.83|3752.33|3757.33|3755.83|3757.33|3755.83|3753.33|3751.83|4138
1659605400000|2022-08-04 09:30:00|3756.33|3754.83|3754.33|3752.83|3757.33|3755.83|3753.33|3751.83|4190
1659605700000|2022-08-04 09:35:00|3753.33|3751.83|3758.33|3756.83|3758.33|3756.83|3753.33|3751.83|5275
1659606000000|2022-08-04 09:40:00|3758.83|3757.33|3758.33|3756.83|3759.33|3757.83|3757.33|3755.83|3708
1659606300000|2022-08-04 09:45:00|3759.33|3757.83|3762.33|3760.83|3762.33|3760.83|3758.33|3756.83|8022
1659606600000|2022-08-04 09:50:00|3763.33|3761.83|3761.33|3759.83|3763.33|3761.83|3761.33|3759.83|5552
1659606900000|2022-08-04 09:55:00|3762.33|3760.83|3764.33|3762.83|3764.33|3762.83|3761.33|3759.83|5864
1659607200000|2022-08-04 10:00:00|3765.33|3763.83|3771.33|3769.83|3771.33|3769.83|3765.33|3763.83|7731
1659607500000|2022-08-04 10:05:00|3770.33|3768.83|3771.33|3769.83|3772.33|3770.83|3769.33|3767.83|8377
1659607800000|2022-08-04 10:10:00|3770.33|3768.83|3772.33|3770.83|3772.33|3770.83|3769.33|3767.83|10054
1659608100000|2022-08-04 10:15:00|3773.33|3771.83|3775.33|3773.83|3776.33|3774.83|3773.33|3771.83|8532
1659608400000|2022-08-04 10:20:00|3776.33|3774.83|3775.33|3773.83|3777.33|3775.83|3775.33|3773.83|4520
1659608700000|2022-08-04 10:25:00|3774.33|3772.83|3777.33|3775.83|3777.33|3775.83|3773.33|3771.83|5269
1659609000000|2022-08-04 10:30:00|3778.33|3776.83|3782.33|3780.83|3783.33|3781.83|3776.33|3774.83|11719
1659609300000|2022-08-04 10:35:00|3781.33|3779.83|3779.33|3777.83|3781.33|3779.83|3778.33|3776.83|8725
1659609600000|2022-08-04 10:40:00|3780.33|3778.83|3774.33|3772.83|3780.33|3778.83|3774.33|3772.83|9405
1659609900000|2022-08-04 10:45:00|3773.33|3771.83|3773.33|3771.83|3774.33|3772.83|3772.33|3770.83|4607
1659610200000|2022-08-04 10:50:00|3772.33|3770.83|3774.33|3772.83|3774.33|3772.83|3772.33|3770.83|2801
1659610500000|2022-08-04 10:55:00|3773.33|3771.83|3773.33|3771.83|3773.33|3771.83|3772.33|3770.83|2194
1659610800000|2022-08-04 11:00:00|3772.83|3771.33|3772.33|3770.83|3773.33|3771.83|3766.83|3765.33|6797
1659611100000|2022-08-04 11:05:00|3773.33|3771.83|3772.33|3770.83|3774.33|3772.83|3772.33|3770.83|3436
1659611400000|2022-08-04 11:10:00|3773.33|3771.83|3766.33|3764.83|3773.33|3771.83|3765.33|3763.83|4224
1659611700000|2022-08-04 11:15:00|3766.83|3765.33|3768.33|3766.83|3768.33|3766.83|3766.33|3764.83|1908
1659612000000|2022-08-04 11:20:00|3767.33|3765.83|3765.33|3763.83|3768.33|3766.83|3765.33|3763.83|1867
1659612300000|2022-08-04 11:25:00|3764.83|3763.33|3765.33|3763.83|3766.33|3764.83|3764.33|3762.83|3371
1659612600000|2022-08-04 11:30:00|3766.33|3764.83|3768.33|3766.83|3769.33|3767.83|3765.33|3763.83|3195
1659612900000|2022-08-04 11:35:00|3767.83|3766.33|3768.33|3766.83|3769.33|3767.83|3765.33|3763.83|2427
1659613200000|2022-08-04 11:40:00|3768.39|3766.89|3770.39|3768.89|3770.39|3768.89|3767.39|3765.89|3391
1659613500000|2022-08-04 11:45:00|3769.39|3767.89|3767.39|3765.89|3769.39|3767.89|3765.39|3763.89|3528
1659613800000|2022-08-04 11:50:00|3766.39|3764.89|3764.39|3762.89|3767.39|3765.89|3763.39|3761.89|4285
1659614100000|2022-08-04 11:55:00|3763.39|3761.89|3758.39|3756.89|3764.39|3762.89|3758.39|3756.89|4504
1659614400000|2022-08-04 12:00:00|3757.39|3755.89|3761.39|3759.89|3761.39|3759.89|3757.39|3755.89|3106
1659614700000|2022-08-04 12:05:00|3762.39|3760.89|3758.39|3756.89|3763.39|3761.89|3758.39|3756.89|6648
1659615000000|2022-08-04 12:10:00|3757.39|3755.89|3756.39|3754.89|3758.39|3756.89|3756.39|3754.89|5230
1659615300000|2022-08-04 12:15:00|3757.39|3755.89|3758.39|3756.89|3758.39|3756.89|3756.39|3754.89|3262
1659615600000|2022-08-04 12:20:00|3759.39|3757.89|3759.39|3757.89|3759.39|3757.89|3756.39|3754.89|4034
1659615900000|2022-08-04 12:25:00|3760.39|3758.89|3759.39|3757.89|3760.39|3758.89|3758.39|3756.89|10362
1659616200000|2022-08-04 12:30:00|3758.89|3757.39|3762.39|3760.89|3762.39|3760.89|3757.39|3755.89|2315
1659616500000|2022-08-04 12:35:00|3763.39|3761.89|3761.39|3759.89|3763.39|3761.89|3760.39|3758.89|2244
1659616800000|2022-08-04 12:40:00|3760.39|3758.89|3761.39|3759.89|3761.39|3759.89|3759.39|3757.89|2328
1659617100000|2022-08-04 12:45:00|3760.39|3758.89|3760.39|3758.89|3762.39|3760.89|3758.39|3756.89|10544
1659617400000|2022-08-04 12:50:00|3759.39|3757.89|3761.39|3759.89|3762.39|3760.89|3758.39|3756.89|2042
1659617700000|2022-08-04 12:55:00|3760.39|3758.89|3759.39|3757.89|3761.39|3759.89|3758.39|3756.89|4624
1659618000000|2022-08-04 13:00:00|3758.39|3756.89|3753.39|3751.89|3758.39|3756.89|3752.39|3750.89|5287
1659618300000|2022-08-04 13:05:00|3752.89|3751.39|3750.39|3748.89|3753.39|3751.89|3749.39|3747.89|5126
1659618600000|2022-08-04 13:10:00|3750.89|3749.39|3754.39|3752.89|3754.39|3752.89|3750.89|3749.39|2849
1659618900000|2022-08-04 13:15:00|3755.39|3753.89|3750.39|3748.89|3756.39|3754.89|3750.39|3748.89|3338
1659619200000|2022-08-04 13:20:00|3750.89|3749.39|3753.39|3751.89|3753.39|3751.89|3749.39|3747.89|4723
1659619500000|2022-08-04 13:25:00|3754.39|3752.89|3754.39|3752.89|3754.39|3752.89|3752.39|3750.89|3877
1659619800000|2022-08-04 13:30:00|3755.39|3753.89|3755.39|3753.89|3757.39|3755.89|3752.39|3750.89|10658
1659620100000|2022-08-04 13:35:00|3756.39|3754.89|3758.39|3756.89|3761.39|3759.89|3755.39|3753.89|18021
1659620400000|2022-08-04 13:40:00|3757.39|3755.89|3763.39|3761.89|3764.39|3762.89|3757.39|3755.89|9130
1659620700000|2022-08-04 13:45:00|3762.39|3760.89|3759.39|3757.89|3764.39|3762.89|3759.39|3757.89|4947
1659621000000|2022-08-04 13:50:00|3759.89|3758.39|3759.39|3757.89|3761.39|3759.89|3755.39|3753.89|3511
1659621300000|2022-08-04 13:55:00|3758.89|3757.39|3760.39|3758.89|3761.39|3759.89|3758.39|3756.89|4344
1659621600000|2022-08-04 14:00:00|3761.39|3759.89|3760.39|3758.89|3762.39|3760.89|3758.39|3756.89|2994
1659621900000|2022-08-04 14:05:00|3759.39|3757.89|3757.39|3755.89|3762.39|3760.89|3755.39|3753.89|5632
1659622200000|2022-08-04 14:10:00|3757.15|3755.65|3754.15|3752.65|3758.15|3756.65|3754.15|3752.65|2502
1659622500000|2022-08-04 14:15:00|3755.15|3753.65|3749.15|3747.65|3756.15|3754.65|3748.15|3746.65|5853
1659622800000|2022-08-04 14:20:00|3750.15|3748.65|3751.15|3749.65|3753.15|3751.65|3747.15|3745.65|4607
1659623100000|2022-08-04 14:25:00|3752.15|3750.65|3748.15|3746.65|3753.15|3751.65|3747.15|3745.65|4477
1659623400000|2022-08-04 14:30:00|3748.65|3747.15|3746.15|3744.65|3751.15|3749.65|3746.15|3744.65|4068
1659623700000|2022-08-04 14:35:00|3745.15|3743.65|3743.15|3741.65|3746.15|3744.65|3742.15|3740.65|5322
1659624000000|2022-08-04 14:40:00|3744.15|3742.65|3747.15|3745.65|3749.15|3747.65|3743.15|3741.65|11727
1659624300000|2022-08-04 14:45:00|3746.15|3744.65|3751.15|3749.65|3752.15|3750.65|3746.15|3744.65|15074
1659624600000|2022-08-04 14:50:00|3750.15|3748.65|3750.15|3748.65|3752.15|3750.65|3750.15|3748.65|12807
1659624900000|2022-08-04 14:55:00|3750.65|3749.15|3753.15|3751.65|3753.15|3751.65|3750.15|3748.65|9455
1659625200000|2022-08-04 15:00:00|3754.15|3752.65|3750.15|3748.65|3754.15|3752.65|3750.15|3748.65|7421
1659625500000|2022-08-04 15:05:00|3750.65|3749.15|3750.15|3748.65|3754.15|3752.65|3750.15|3748.65|4634
1659625800000|2022-08-04 15:10:00|3750.65|3749.15|3749.15|3747.65|3753.15|3751.65|3749.15|3747.65|4319
1659626100000|2022-08-04 15:15:00|3748.15|3746.65|3752.15|3750.65|3753.15|3751.65|3747.15|3745.65|9435
1659626400000|2022-08-04 15:20:00|3752.65|3751.15|3750.15|3748.65|3756.15|3754.65|3750.15|3748.65|11797
1659626700000|2022-08-04 15:25:00|3751.15|3749.65|3753.15|3751.65|3754.15|3752.65|3749.15|3747.65|30177
1659627000000|2022-08-04 15:30:00|3754.15|3752.65|3756.15|3754.65|3759.15|3757.65|3753.15|3751.65|59738
1659627300000|2022-08-04 15:35:00|3755.15|3753.65|3750.15|3748.65|3758.15|3756.65|3750.15|3748.65|21121
1659627600000|2022-08-04 15:40:00|3751.15|3749.65|3754.15|3752.65|3754.15|3752.65|3750.15|3748.65|7738
1659627900000|2022-08-04 15:45:00|3754.65|3753.15|3760.15|3758.65|3760.15|3758.65|3754.15|3752.65|14841
1659628200000|2022-08-04 15:50:00|3759.65|3758.15|3761.15|3759.65|3762.15|3760.65|3759.15|3757.65|8397
1659628500000|2022-08-04 15:55:00|3760.15|3758.65|3760.15|3758.65|3761.15|3759.65|3760.15|3758.65|17483
1659628800000|2022-08-04 16:00:00|3761.15|3759.65|3758.15|3756.65|3761.15|3759.65|3758.15|3756.65|6772
1659629100000|2022-08-04 16:05:00|3758.65|3757.15|3759.65|3758.15|3760.15|3758.65|3757.15|3755.65|1800
1659629400000|2022-08-04 16:10:00|3760.15|3758.65|3761.15|3759.65|3763.15|3761.65|3759.15|3757.65|2632
1659629700000|2022-08-04 16:15:00|3760.15|3758.65|3759.15|3757.65|3760.15|3758.65|3758.15|3756.65|1641
1659630000000|2022-08-04 16:20:00|3758.15|3756.65|3760.15|3758.65|3760.15|3758.65|3758.15|3756.65|620
1659630300000|2022-08-04 16:25:00|3759.15|3757.65|3761.15|3759.65|3761.15|3759.65|3759.15|3757.65|949
1659630600000|2022-08-04 16:30:00|3760.15|3758.65|3759.15|3757.65|3760.15|3758.65|3757.15|3755.65|1107
1659630900000|2022-08-04 16:35:00|3758.15|3756.65|3757.15|3755.65|3759.15|3757.65|3756.15|3754.65|914
1659631200000|2022-08-04 16:40:00|3756.65|3755.15|3755.15|3753.65|3757.15|3755.65|3754.15|3752.65|951
1659631500000|2022-08-04 16:45:00|3754.65|3753.15|3749.15|3747.65|3755.15|3753.65|3749.15|3747.65|1512
1659631800000|2022-08-04 16:50:00|3750.15|3748.65|3751.15|3749.65|3751.15|3749.65|3749.15|3747.65|804
1659632100000|2022-08-04 16:55:00|3750.15|3748.65|3750.15|3748.65|3751.15|3749.65|3749.15|3747.65|1018
1659632400000|2022-08-04 17:00:00|3749.65|3748.15|3751.15|3749.65|3753.15|3751.65|3749.65|3748.15|1393
1659632700000|2022-08-04 17:05:00|3750.65|3749.15|3752.15|3750.65|3753.15|3751.65|3750.15|3748.65|297
1659633000000|2022-08-04 17:10:00|3752.65|3751.15|3755.15|3753.65|3755.15|3753.65|3752.15|3750.65|1172
1659633300000|2022-08-04 17:15:00|3754.65|3753.15|3754.15|3752.65|3755.15|3753.65|3754.15|3752.65|723
1659633600000|2022-08-04 17:20:00|3755.15|3753.65|3754.15|3752.65|3755.15|3753.65|3752.15|3750.65|778
1659633900000|2022-08-04 17:25:00|3755.15|3753.65|3755.15|3753.65|3756.15|3754.65|3754.15|3752.65|595
1659634200000|2022-08-04 17:30:00|3754.15|3752.65|3757.15|3755.65|3757.15|3755.65|3754.15|3752.65|1043
1659634500000|2022-08-04 17:35:00|3756.15|3754.65|3757.15|3755.65|3758.15|3756.65|3756.15|3754.65|449
1659634800000|2022-08-04 17:40:00|3756.15|3754.65|3756.15|3754.65|3757.15|3755.65|3755.15|3753.65|672
1659635100000|2022-08-04 17:45:00|3756.65|3755.15|3757.15|3755.65|3757.15|3755.65|3755.15|3753.65|490
1659635400000|2022-08-04 17:50:00|3756.15|3754.65|3755.15|3753.65|3756.15|3754.65|3755.15|3753.65|296
1659635700000|2022-08-04 17:55:00|3756.15|3754.65|3754.15|3752.65|3756.15|3754.65|3753.15|3751.65|425
1659636000000|2022-08-04 18:00:00|3753.15|3751.65|3754.15|3752.65|3754.15|3752.65|3753.15|3751.65|384
1659636300000|2022-08-04 18:05:00|3754.65|3753.15|3751.15|3749.65|3755.15|3753.65|3751.15|3749.65|630
1659636600000|2022-08-04 18:10:00|3752.15|3750.65|3750.15|3748.65|3752.15|3750.65|3749.15|3747.65|705
1659636900000|2022-08-04 18:15:00|3749.15|3747.65|3752.15|3750.65|3752.15|3750.65|3749.15|3747.65|532
1659637200000|2022-08-04 18:20:00|3751.15|3749.65|3750.15|3748.65|3752.15|3750.65|3750.15|3748.65|524
1659637500000|2022-08-04 18:25:00|3750.65|3749.15|3752.15|3750.65|3753.15|3751.65|3750.15|3748.65|546
1659637800000|2022-08-04 18:30:00|3753.15|3751.65|3752.15|3750.65|3753.15|3751.65|3752.15|3750.65|513
1659638100000|2022-08-04 18:35:00|3751.15|3749.65|3750.15|3748.65|3751.15|3749.65|3749.15|3747.65|853
1659638400000|2022-08-04 18:40:00|3749.15|3747.65|3750.15|3748.65|3750.65|3749.15|3747.15|3745.65|1150
1659638700000|2022-08-04 18:45:00|3750.65|3749.15|3751.15|3749.65|3752.15|3750.65|3749.15|3747.65|643
1659639000000|2022-08-04 18:50:00|3752.15|3750.65|3751.15|3749.65|3753.15|3751.65|3751.15|3749.65|700
1659639300000|2022-08-04 18:55:00|3750.15|3748.65|3751.15|3749.65|3752.15|3750.65|3750.15|3748.65|635
1659639600000|2022-08-04 19:00:00|3750.15|3748.65|3751.15|3749.65|3751.15|3749.65|3750.15|3748.65|831
1659639900000|2022-08-04 19:05:00|3750.15|3748.65|3751.15|3749.65|3751.15|3749.65|3749.15|3747.65|839
1659640200000|2022-08-04 19:10:00|3751.65|3750.15|3753.15|3751.65|3754.15|3752.65|3751.15|3749.65|1358
1659640500000|2022-08-04 19:15:00|3753.65|3752.15|3754.15|3752.65|3755.15|3753.65|3753.15|3751.65|767
1659640800000|2022-08-04 19:20:00|3753.15|3751.65|3750.15|3748.65|3753.15|3751.65|3750.15|3748.65|939
1659641100000|2022-08-04 19:25:00|3750.65|3749.15|3751.15|3749.65|3751.15|3749.65|3750.15|3748.65|594
1659641400000|2022-08-04 19:30:00|3750.15|3748.65|3748.15|3746.65|3751.15|3749.65|3748.15|3746.65|730
1659641700000|2022-08-04 19:35:00|3749.15|3747.65|3747.15|3745.65|3749.15|3747.65|3747.15|3745.65|726
1659642000000|2022-08-04 19:40:00|3746.15|3744.65|3745.15|3743.65|3747.15|3745.65|3745.15|3743.65|1309
1659642300000|2022-08-04 19:45:00|3744.65|3743.15|3746.15|3744.65|3746.15|3744.65|3744.15|3742.65|1196
1659642600000|2022-08-04 19:50:00|3748.15|3746.65|3750.15|3748.65|3750.15|3748.65|3747.15|3745.65|3684
1659642900000|2022-08-04 19:55:00|3749.15|3747.65|3750.15|3748.65|3751.15|3749.65|3748.15|3746.65|6467
1659643200000|2022-08-04 20:00:00|3751.7|3748.7|3753.9|3750.9|3755.1|3752.1|3751.7|3748.7|17424
1659643500000|2022-08-04 20:05:00|3754|3751|3752.1|3749.1|3754.1|3751.1|3752.1|3749.1|0
1659643800000|2022-08-04 20:10:00|3752.3|3749.3|3751.5|3748.5|3752.5|3749.5|3750.9|3747.9|0
1659644100000|2022-08-04 20:15:00|3751.3|3748.3|3750.9|3747.9|3751.4|3748.4|3749.9|3746.9|0
1659644400000|2022-08-04 20:20:00|3751|3748|3750.7|3747.7|3751.1|3748.1|3750.3|3747.3|0
1659644700000|2022-08-04 20:25:00|3750.8|3747.8|3750.9|3747.9|3751.1|3748.1|3750.7|3747.7|0
1659645000000|2022-08-04 20:30:00|3750.7|3747.7|3751.1|3748.1|3751.3|3748.3|3750.7|3747.7|0
1659645300000|2022-08-04 20:35:00|3751.7|3748.7|3751.3|3748.3|3751.9|3748.9|3750.9|3747.9|0
1659645600000|2022-08-04 20:40:00|3751.1|3748.1|3750.7|3747.7|3751.3|3748.3|3750.7|3747.7|0
1659645900000|2022-08-04 20:45:00|3750.9|3747.9|3751.5|3748.5|3752.1|3749.1|3750.9|3747.9|0
1659646200000|2022-08-04 20:50:00|3751.6|3748.6|3751.5|3748.5|3751.9|3748.9|3751.3|3748.3|0
1659646500000|2022-08-04 20:55:00|3751.4|3748.4|3750.8|3747.8|3751.5|3748.5|3750.6|3747.6|0
1659646800000|2022-08-04 21:00:00|3751.1|3748.1|3751.3|3748.3|3751.3|3748.3|3751.1|3748.1|0
1659647100000|2022-08-04 21:05:00|3751.2|3748.2|3751.2|3748.2|3751.3|3748.3|3751.2|3748.2|0
1659647400000|2022-08-04 21:10:00|3751.4|3748.4|3751.4|3748.4|3751.6|3748.6|3751.3|3748.3|0
1659647700000|2022-08-04 21:15:00|3751.5|3748.5|3751.6|3748.6|3751.6|3748.6|3751.5|3748.5|0
1659648000000|2022-08-04 21:20:00|3751.5|3748.5|3751.3|3748.3|3751.5|3748.5|3751.3|3748.3|0
1659648300000|2022-08-04 21:25:00|3751.2|3748.2|3751.3|3748.3|3751.4|3748.4|3751.2|3748.2|0
1659648900000|2022-08-04 21:35:00|3751.4|3748.4|3751.2|3748.2|3751.4|3748.4|3751.1|3748.1|0
1659649200000|2022-08-04 21:40:00|3751.3|3748.3|3751.7|3748.7|3751.9|3748.9|3751.3|3748.3|0
1659649500000|2022-08-04 21:45:00|3751.9|3748.9|3751.8|3748.8|3752.2|3749.2|3751.4|3748.4|0
1659649800000|2022-08-04 21:50:00|3751.7|3748.7|3752|3749|3752.2|3749.2|3751.5|3748.5|0
1659650100000|2022-08-04 21:55:00|3751.9|3748.9|3751.2|3748.2|3751.9|3748.9|3751.2|3748.2|0
1659650400000|2022-08-04 22:00:00|3751.6|3748.6|3751.1|3748.1|3751.6|3748.6|3750.1|3747.1|0
1659650700000|2022-08-04 22:05:00|3751.2|3748.2|3749.7|3746.7|3751.5|3748.5|3749.7|3746.7|0
1659651000000|2022-08-04 22:10:00|3749.8|3746.8|3750|3747|3750.7|3747.7|3749.3|3746.3|0
1659651300000|2022-08-04 22:15:00|3750.1|3747.1|3750.9|3747.9|3751.1|3748.1|3750|3747|0
1659651600000|2022-08-04 22:20:00|3751|3748|3751.5|3748.5|3752.3|3749.3|3751|3748|0
1659651900000|2022-08-04 22:25:00|3751.4|3748.4|3751.1|3748.1|3751.4|3748.4|3750.7|3747.7|0
1659652200000|2022-08-04 22:30:00|3751.2|3748.2|3751.9|3748.9|3752.1|3749.1|3751.1|3748.1|0
1659652500000|2022-08-04 22:35:00|3751.8|3748.8|3752.1|3749.1|3752.3|3749.3|3751.5|3748.5|0
1659652800000|2022-08-04 22:40:00|3752.3|3749.3|3751.9|3748.9|3752.7|3749.7|3751.9|3748.9|0
1659653100000|2022-08-04 22:45:00|3751.8|3748.8|3751.7|3748.7|3752.1|3749.1|3751.5|3748.5|0
1659653400000|2022-08-04 22:50:00|3751.6|3748.6|3751.9|3748.9|3752.1|3749.1|3751.5|3748.5|0
1659653700000|2022-08-04 22:55:00|3751.7|3748.7|3751.7|3748.7|3752.3|3749.3|3751.7|3748.7|0
1659654000000|2022-08-04 23:00:00|3751.9|3748.9|3753.1|3750.1|3753.7|3750.7|3751.7|3748.7|0
1659654300000|2022-08-04 23:05:00|3753.5|3750.5|3754.1|3751.1|3754.6|3751.6|3753.5|3750.5|0
1659654600000|2022-08-04 23:10:00|3754.3|3751.3|3753.7|3750.7|3754.9|3751.9|3753.7|3750.7|0
1659654900000|2022-08-04 23:15:00|3753.8|3750.8|3753.7|3750.7|3754.3|3751.3|3753.5|3750.5|0
1659655200000|2022-08-04 23:20:00|3753.9|3750.9|3754.1|3751.1|3754.3|3751.3|3753.5|3750.5|0
1659655500000|2022-08-04 23:25:00|3754.3|3751.3|3753.5|3750.5|3754.3|3751.3|3753.5|3750.5|0
1659655800000|2022-08-04 23:30:00|3753.3|3750.3|3754|3751|3754.6|3751.6|3753.3|3750.3|0
1659656100000|2022-08-04 23:35:00|3754.1|3751.1|3754.3|3751.3|3754.5|3751.5|3753.9|3750.9|0
1659656400000|2022-08-04 23:40:00|3754.1|3751.1|3754.3|3751.3|3754.3|3751.3|3753.9|3750.9|0
1659656700000|2022-08-04 23:45:00|3754.2|3751.2|3754.6|3751.6|3754.7|3751.7|3753.9|3750.9|0
1659657000000|2022-08-04 23:50:00|3754.7|3751.7|3754.1|3751.1|3754.8|3751.8|3753.9|3750.9|0
1659657300000|2022-08-04 23:55:00|3753.9|3750.9|3752.1|3749.1|3753.9|3750.9|3752.1|3749.1|0
1659657600000|2022-08-05 00:00:00|3752.7|3749.7|3752.3|3749.3|3754.7|3751.7|3752.1|3749.1|0
1659657900000|2022-08-05 00:05:00|3752.4|3749.4|3753.1|3750.1|3753.5|3750.5|3751.9|3748.9|0
1659658200000|2022-08-05 00:10:00|3753.2|3750.2|3752.7|3749.7|3753.5|3750.5|3751.9|3748.9|0
1659658500000|2022-08-05 00:15:00|3752.8|3749.8|3754.4|3752.4|3756.4|3754.4|3752.4|3749.7|255
1659658800000|2022-08-05 00:20:00|3754.9|3752.9|3754.4|3752.4|3756.4|3754.4|3754.4|3752.4|180
1659659100000|2022-08-05 00:25:00|3754.9|3752.9|3755.4|3753.4|3755.4|3753.4|3754.4|3752.4|36
1659659400000|2022-08-05 00:30:00|3754.9|3752.9|3754.4|3752.4|3755.4|3753.4|3754.4|3752.4|132
1659659700000|2022-08-05 00:35:00|3754.9|3752.9|3754.4|3752.4|3755.4|3753.4|3754.4|3752.4|75
1659660000000|2022-08-05 00:40:00|3753.4|3751.4|3752.4|3750.4|3753.4|3751.4|3752.4|3750.4|50
1659660300000|2022-08-05 00:45:00|3753.4|3751.4|3753.4|3751.4|3754.4|3752.4|3753.4|3751.4|74
1659660600000|2022-08-05 00:50:00|3754.4|3752.4|3753.4|3751.4|3754.4|3752.4|3753.4|3751.4|174
1659660900000|2022-08-05 00:55:00|3754.4|3752.4|3754.4|3752.4|3755.4|3753.4|3754.4|3752.4|178
1659661200000|2022-08-05 01:00:00|3753.9|3751.9|3755.4|3753.4|3755.4|3753.4|3753.9|3751.9|151
1659661500000|2022-08-05 01:05:00|3756.4|3754.4|3757.4|3755.4|3757.4|3755.4|3755.4|3753.4|160
1659661800000|2022-08-05 01:10:00|3756.4|3754.4|3757.4|3755.4|3757.4|3755.4|3756.4|3754.4|52
1659662100000|2022-08-05 01:15:00|3757.9|3755.9|3758.4|3756.4|3758.4|3756.4|3757.4|3755.4|162
1659662400000|2022-08-05 01:20:00|3757.9|3755.9|3758.4|3756.4|3758.4|3756.4|3757.4|3755.4|129
1659662700000|2022-08-05 01:25:00|3757.4|3755.4|3756.4|3754.4|3757.4|3755.4|3756.4|3754.4|55
1659663000000|2022-08-05 01:30:00|3755.4|3753.4|3755.4|3753.4|3757.4|3755.4|3755.4|3753.4|82
1659663300000|2022-08-05 01:35:00|3756.4|3754.4|3755.4|3753.4|3756.4|3754.4|3755.4|3753.4|85
1659663600000|2022-08-05 01:40:00|3755.9|3753.9|3756.4|3754.4|3757.4|3755.4|3755.4|3753.4|101
1659663900000|2022-08-05 01:45:00|3757.4|3755.4|3759.4|3757.4|3759.4|3757.4|3756.4|3754.4|109
1659664200000|2022-08-05 01:50:00|3758.4|3756.4|3759.4|3757.4|3760.4|3758.4|3758.4|3756.4|183
1659664500000|2022-08-05 01:55:00|3759.9|3757.9|3759.4|3757.4|3759.9|3757.9|3759.4|3757.4|72
1659664800000|2022-08-05 02:00:00|3760.4|3758.4|3759.4|3757.4|3760.4|3758.4|3758.4|3756.4|270
1659665100000|2022-08-05 02:05:00|3760.4|3758.4|3760.4|3758.4|3760.4|3758.4|3760.4|3758.4|87
1659665400000|2022-08-05 02:10:00|3759.4|3757.4|3759.4|3757.4|3760.4|3758.4|3759.4|3757.4|108
1659665700000|2022-08-05 02:15:00|||||||||8
1659666000000|2022-08-05 02:20:00|3759.9|3757.9|3759.4|3757.4|3760.4|3758.4|3759.4|3757.4|106
1659666300000|2022-08-05 02:25:00|3760.4|3758.4|3759.4|3757.4|3760.4|3758.4|3759.4|3757.4|24
1659666600000|2022-08-05 02:30:00|3759.9|3757.9|3761.4|3759.4|3761.4|3759.4|3759.4|3757.4|49
1659666900000|2022-08-05 02:35:00|3760.4|3758.4|3760.4|3758.4|3761.4|3759.4|3760.4|3758.4|65
1659667200000|2022-08-05 02:40:00|3761.4|3759.4|3761.4|3759.4|3761.4|3759.4|3761.4|3759.4|18
1659667500000|2022-08-05 02:45:00|3760.4|3758.4|3760.4|3758.4|3760.4|3758.4|3760.4|3758.4|25
1659667800000|2022-08-05 02:50:00|||||||||23
1659668100000|2022-08-05 02:55:00|||||||||21
1659668400000|2022-08-05 03:00:00|||||||||21
1659668700000|2022-08-05 03:05:00|3759.4|3757.4|3759.4|3757.4|3759.4|3757.4|3758.4|3756.4|74
1659669000000|2022-08-05 03:10:00|3758.9|3756.9|3758.4|3756.4|3759.4|3757.4|3758.4|3756.4|59
1659669300000|2022-08-05 03:15:00|||||||||2
1659669600000|2022-08-05 03:20:00|3758.9|3756.9|3759.4|3757.4|3759.4|3757.4|3758.9|3756.9|7
1659670200000|2022-08-05 03:30:00|3758.4|3756.4|3759.4|3757.4|3759.4|3757.4|3758.4|3756.4|15
1659670500000|2022-08-05 03:35:00|||||||||91
1659670800000|2022-08-05 03:40:00|3758.4|3756.4|3758.4|3756.4|3758.4|3756.4|3758.4|3756.4|9
1659671100000|2022-08-05 03:45:00|||||||||100
1659671400000|2022-08-05 03:50:00|3758.9|3756.9|3759.4|3757.4|3759.4|3757.4|3758.9|3756.9|0
1659671700000|2022-08-05 03:55:00|3759.9|3757.9|3760.4|3758.4|3760.4|3758.4|3759.4|3757.4|30
1659672000000|2022-08-05 04:00:00|3761.4|3759.4|3760.4|3758.4|3761.4|3759.4|3760.4|3758.4|104
1659672300000|2022-08-05 04:05:00|3761.4|3759.4|3761.4|3759.4|3761.4|3759.4|3761.4|3759.4|43
1659672900000|2022-08-05 04:15:00|||||||||9
1659673200000|2022-08-05 04:20:00|3760.4|3758.4|3760.4|3758.4|3760.4|3758.4|3760.4|3758.4|26
1659673500000|2022-08-05 04:25:00|||||||||1
1659673800000|2022-08-05 04:30:00|||||||||2
1659674100000|2022-08-05 04:35:00|3761.4|3759.4|3761.4|3759.4|3761.4|3759.4|3760.4|3758.4|51
1659674400000|2022-08-05 04:40:00|3763.4|3761.4|3762.4|3760.4|3763.4|3761.4|3762.4|3760.4|795
1659674700000|2022-08-05 04:45:00|||||||||56
1659675000000|2022-08-05 04:50:00|3761.4|3759.4|3762.4|3760.4|3762.4|3760.4|3761.4|3759.4|37
1659675300000|2022-08-05 04:55:00|3761.4|3759.4|3761.4|3759.4|3762.4|3760.4|3761.4|3759.4|29
1659675600000|2022-08-05 05:00:00|3761.9|3759.9|3761.4|3759.4|3762.4|3760.4|3760.4|3758.4|233
1659675900000|2022-08-05 05:05:00|3760.4|3758.4|3759.4|3757.4|3760.9|3758.9|3759.4|3757.4|104
1659676200000|2022-08-05 05:10:00|3758.9|3756.9|3759.4|3757.4|3759.9|3757.9|3758.4|3756.4|57
1659676500000|2022-08-05 05:15:00|3758.4|3756.4|3758.4|3756.4|3759.4|3757.4|3758.4|3756.4|83
1659676800000|2022-08-05 05:20:00|3758.9|3756.9|3759.4|3757.4|3759.4|3757.4|3758.4|3756.4|34
1659677100000|2022-08-05 05:25:00|3758.4|3756.4|3758.4|3756.4|3758.4|3756.4|3758.4|3756.4|83
1659677400000|2022-08-05 05:30:00|3759.4|3757.4|3758.4|3756.4|3759.4|3757.4|3758.4|3756.4|99
1659677700000|2022-08-05 05:35:00|3759.4|3757.4|3759.4|3757.4|3759.4|3757.4|3759.4|3757.4|23
1659678000000|2022-08-05 05:40:00|3759.9|3757.9|3760.4|3758.4|3760.4|3758.4|3758.9|3756.9|121
1659678300000|2022-08-05 05:45:00|3761.4|3759.4|3758.4|3756.4|3761.4|3759.4|3758.4|3756.4|182
1659678600000|2022-08-05 05:50:00|3757.4|3755.4|3757.9|3755.9|3757.9|3755.9|3757.4|3755.4|139
1659678900000|2022-08-05 05:55:00|3758.4|3756.4|3759.4|3757.4|3759.4|3757.4|3757.4|3755.4|321
1659679200000|2022-08-05 06:00:00|3759.15|3757.65|3760.15|3758.65|3760.15|3758.65|3757.15|3755.65|709
1659679500000|2022-08-05 06:05:00|3759.15|3757.65|3759.15|3757.65|3760.15|3758.65|3758.15|3756.65|441
1659679800000|2022-08-05 06:10:00|3760.15|3758.65|3759.15|3757.65|3761.15|3759.65|3759.15|3757.65|681
1659680100000|2022-08-05 06:15:00|3760.15|3758.65|3760.15|3758.65|3760.15|3758.65|3759.15|3757.65|407
1659680400000|2022-08-05 06:20:00|3759.15|3757.65|3759.15|3757.65|3760.15|3758.65|3758.15|3756.65|419
1659680700000|2022-08-05 06:25:00|3760.15|3758.65|3760.15|3758.65|3760.15|3758.65|3760.15|3758.65|298
1659681000000|2022-08-05 06:30:00|3759.15|3757.65|3760.15|3758.65|3760.15|3758.65|3758.15|3756.65|747
1659681300000|2022-08-05 06:35:00|3759.15|3757.65|3758.15|3756.65|3759.15|3757.65|3758.15|3756.65|679
1659681600000|2022-08-05 06:40:00|3757.15|3755.65|3758.15|3756.65|3759.15|3757.65|3757.15|3755.65|198
1659681900000|2022-08-05 06:45:00|3759.15|3757.65|3758.15|3756.65|3759.15|3757.65|3758.15|3756.65|326
1659682200000|2022-08-05 06:50:00|3759.15|3757.65|3757.15|3755.65|3759.15|3757.65|3757.15|3755.65|431
1659682500000|2022-08-05 06:55:00|3756.15|3754.65|3754.15|3752.65|3756.15|3754.65|3754.15|3752.65|1917
1659682800000|2022-08-05 07:00:00|3755.15|3753.65|3750.15|3748.65|3756.15|3754.65|3749.15|3747.65|11166
1659683100000|2022-08-05 07:05:00|3751.15|3749.65|3754.15|3752.65|3754.15|3752.65|3749.15|3747.65|6345
1659683400000|2022-08-05 07:10:00|3755.15|3753.65|3755.15|3753.65|3756.15|3754.65|3753.15|3751.65|3493
1659683700000|2022-08-05 07:15:00|3755.65|3754.15|3753.15|3751.65|3757.15|3755.65|3751.65|3750.15|4337
1659684000000|2022-08-05 07:20:00|3754.15|3752.65|3755.15|3753.65|3757.15|3755.65|3753.15|3751.65|2371
1659684300000|2022-08-05 07:25:00|3756.15|3754.65|3755.15|3753.65|3757.15|3755.65|3754.15|3752.65|5052
1659684600000|2022-08-05 07:30:00|3754.65|3753.15|3754.15|3752.65|3757.15|3755.65|3754.15|3752.65|3942
1659684900000|2022-08-05 07:35:00|3755.15|3753.65|3756.15|3754.65|3758.15|3756.65|3755.15|3753.65|3216
1659685200000|2022-08-05 07:40:00|3756.61|3755.11|3757.61|3756.11|3758.61|3757.11|3755.61|3754.11|3618
1659685500000|2022-08-05 07:45:00|3756.61|3755.11|3753.61|3752.11|3758.61|3757.11|3753.61|3752.11|2253
1659685800000|2022-08-05 07:50:00|3753.11|3751.61|3756.61|3755.11|3756.61|3755.11|3753.11|3751.61|1899
1659686100000|2022-08-05 07:55:00|3755.61|3754.11|3757.61|3756.11|3757.61|3756.11|3755.61|3754.11|2007
1659686400000|2022-08-05 08:00:00|3756.61|3755.11|3755.61|3754.11|3756.61|3755.11|3754.61|3753.11|2062
1659686700000|2022-08-05 08:05:00|3756.61|3755.11|3756.61|3755.11|3757.61|3756.11|3756.61|3755.11|2012
1659687000000|2022-08-05 08:10:00|3755.61|3754.11|3753.61|3752.11|3755.61|3754.11|3753.61|3752.11|2928
1659687300000|2022-08-05 08:15:00|3752.61|3751.11|3750.61|3749.11|3753.61|3752.11|3749.61|3748.11|6078
1659687600000|2022-08-05 08:20:00|3751.61|3750.11|3750.61|3749.11|3751.61|3750.11|3748.61|3747.11|3304
1659687900000|2022-08-05 08:25:00|3749.61|3748.11|3746.61|3745.11|3749.61|3748.11|3746.61|3745.11|4038
1659688200000|2022-08-05 08:30:00|3745.61|3744.11|3747.61|3746.11|3747.61|3746.11|3745.61|3744.11|4914
1659688500000|2022-08-05 08:35:00|3746.61|3745.11|3746.61|3745.11|3747.61|3746.11|3745.61|3744.11|3574
1659688800000|2022-08-05 08:40:00|3745.61|3744.11|3740.61|3739.11|3745.61|3744.11|3740.61|3739.11|7952
1659689100000|2022-08-05 08:45:00|3741.61|3740.11|3739.61|3738.11|3742.61|3741.11|3738.61|3737.11|5229
1659689400000|2022-08-05 08:50:00|3740.61|3739.11|3742.61|3741.11|3742.61|3741.11|3739.61|3738.11|5468
1659689700000|2022-08-05 08:55:00|3741.61|3740.11|3741.61|3740.11|3741.61|3740.11|3740.61|3739.11|2184
1659690000000|2022-08-05 09:00:00|3740.61|3739.11|3743.11|3741.61|3743.61|3742.11|3740.61|3739.11|4589
1659690300000|2022-08-05 09:05:00|3743.61|3742.11|3739.61|3738.11|3743.61|3742.11|3739.61|3738.11|4125
1659690600000|2022-08-05 09:10:00|3739.11|3737.61|3741.61|3740.11|3741.61|3740.11|3738.61|3737.11|3200
1659690900000|2022-08-05 09:15:00|3742.61|3741.11|3743.61|3742.11|3743.61|3742.11|3741.61|3740.11|3450
1659691200000|2022-08-05 09:20:00|3744.61|3743.11|3743.61|3742.11|3744.61|3743.11|3742.61|3741.11|3054
1659691500000|2022-08-05 09:25:00|3744.61|3743.11|3741.61|3740.11|3745.11|3743.61|3741.61|3740.11|2941
1659691800000|2022-08-05 09:30:00|3742.61|3741.11|3741.61|3740.11|3743.61|3742.11|3741.61|3740.11|7369
1659692100000|2022-08-05 09:35:00|3742.61|3741.11|3742.61|3741.11|3743.61|3742.11|3742.61|3741.11|3250
1659692400000|2022-08-05 09:40:00|3743.61|3742.11|3743.61|3742.11|3744.61|3743.11|3742.61|3741.11|4316
1659692700000|2022-08-05 09:45:00|3742.61|3741.11|3741.61|3740.11|3742.61|3741.11|3735.61|3734.11|8721
1659693000000|2022-08-05 09:50:00|3742.61|3741.11|3745.61|3744.11|3748.61|3747.11|3742.61|3741.11|13452
1659693300000|2022-08-05 09:55:00|3744.61|3743.11|3744.61|3743.11|3746.61|3745.11|3744.61|3743.11|10237
1659693600000|2022-08-05 10:00:00|3745.61|3744.11|3740.61|3739.11|3745.61|3744.11|3739.61|3738.11|3713
1659693900000|2022-08-05 10:05:00|3739.61|3738.11|3742.61|3741.11|3743.61|3742.11|3738.61|3737.11|2700
1659694200000|2022-08-05 10:10:00|3741.61|3740.11|3738.61|3737.11|3742.61|3741.11|3737.61|3736.11|1474
1659694500000|2022-08-05 10:15:00|3739.11|3737.61|3740.61|3739.11|3741.61|3740.11|3739.11|3737.61|1156
1659694800000|2022-08-05 10:20:00|3739.61|3738.11|3741.61|3740.11|3741.61|3740.11|3739.61|3738.11|1518
1659695100000|2022-08-05 10:25:00|3741.11|3739.61|3742.61|3741.11|3742.61|3741.11|3740.61|3739.11|1144
1659695400000|2022-08-05 10:30:00|3742.11|3740.61|3742.61|3741.11|3742.61|3741.11|3740.61|3739.11|972
1659695700000|2022-08-05 10:35:00|3743.61|3742.11|3741.61|3740.11|3743.61|3742.11|3741.61|3740.11|1933
1659696000000|2022-08-05 10:40:00|3740.61|3739.11|3743.61|3742.11|3743.61|3742.11|3740.61|3739.11|1915
1659696300000|2022-08-05 10:45:00|||||||||861
1659696600000|2022-08-05 10:50:00|3744.61|3743.11|3745.11|3743.61|3745.61|3744.11|3743.61|3742.11|951
1659696900000|2022-08-05 10:55:00|3744.61|3743.11|3742.61|3741.11|3745.61|3744.11|3740.61|3739.11|2073
1659697200000|2022-08-05 11:00:00|3743.61|3742.11|3741.61|3740.11|3744.61|3743.11|3741.61|3740.11|1782
1659697500000|2022-08-05 11:05:00|3740.61|3739.11|3740.61|3739.11|3741.61|3740.11|3739.61|3738.11|954
1659697800000|2022-08-05 11:10:00|3741.61|3740.11|3741.61|3740.11|3741.61|3740.11|3740.61|3739.11|751
1659698100000|2022-08-05 11:15:00|3740.61|3739.11|3742.61|3741.11|3742.61|3741.11|3739.61|3738.11|2730
1659698400000|2022-08-05 11:20:00|3741.61|3740.11|3742.61|3741.11|3742.61|3741.11|3740.61|3739.11|491
1659698700000|2022-08-05 11:25:00|3743.61|3742.11|3743.61|3742.11|3744.61|3743.11|3742.61|3741.11|1164
1659699000000|2022-08-05 11:30:00|3742.61|3741.11|3744.61|3743.11|3744.61|3743.11|3742.61|3741.11|922
1659699300000|2022-08-05 11:35:00|3745.61|3744.11|3746.61|3745.11|3746.61|3745.11|3745.61|3744.11|1158
1659699600000|2022-08-05 11:40:00|3745.83|3744.33|3744.83|3743.33|3745.83|3744.33|3744.83|3743.33|2467
1659699900000|2022-08-05 11:45:00|3745.83|3744.33|3745.83|3744.33|3745.83|3744.33|3745.83|3744.33|710
1659700200000|2022-08-05 11:50:00|3746.83|3745.33|3745.83|3744.33|3747.83|3746.33|3745.83|3744.33|1581
1659700500000|2022-08-05 11:55:00|3746.83|3745.33|3745.83|3744.33|3746.83|3745.33|3744.83|3743.33|2627
1659700800000|2022-08-05 12:00:00|3746.83|3745.33|3748.83|3747.33|3748.83|3747.33|3744.83|3743.33|3064
1659701100000|2022-08-05 12:05:00|3747.83|3746.33|3745.83|3744.33|3748.83|3747.33|3745.83|3744.33|2141
1659701400000|2022-08-05 12:10:00|3746.83|3745.33|3746.83|3745.33|3746.83|3745.33|3745.83|3744.33|1383
1659701700000|2022-08-05 12:15:00|3747.83|3746.33|3746.83|3745.33|3747.83|3746.33|3746.83|3745.33|1124
1659702000000|2022-08-05 12:20:00|3747.83|3746.33|3744.83|3743.33|3747.83|3746.33|3744.83|3743.33|2089
1659702300000|2022-08-05 12:25:00|3743.83|3742.33|3745.83|3744.33|3746.83|3745.33|3743.83|3742.33|1861
1659702600000|2022-08-05 12:30:00|3742.33|3740.83|3726.83|3725.33|3742.33|3740.83|3724.83|3723.33|22021
1659702900000|2022-08-05 12:35:00|3727.83|3726.33|3730.83|3729.33|3734.83|3733.33|3724.83|3723.33|9876
1659703200000|2022-08-05 12:40:00|3731.83|3730.33|3729.83|3728.33|3734.83|3733.33|3726.83|3725.33|6331
1659703500000|2022-08-05 12:45:00|3729.33|3727.83|3719.83|3718.33|3729.83|3728.33|3719.83|3718.33|10211
1659703800000|2022-08-05 12:50:00|3720.83|3719.33|3720.83|3719.33|3725.83|3724.33|3720.83|3719.33|8324
1659704100000|2022-08-05 12:55:00|3719.83|3718.33|3724.83|3723.33|3724.83|3723.33|3717.83|3716.33|6669
1659704400000|2022-08-05 13:00:00|3723.83|3722.33|3723.83|3722.33|3728.83|3727.33|3722.83|3721.33|5575
1659704700000|2022-08-05 13:05:00|3724.83|3723.33|3718.83|3717.33|3724.83|3723.33|3717.83|3716.33|5247
1659705000000|2022-08-05 13:10:00|3717.83|3716.33|3717.83|3716.33|3720.83|3719.33|3716.83|3715.33|7234
1659705300000|2022-08-05 13:15:00|3718.83|3717.33|3728.83|3727.33|3728.83|3727.33|3718.83|3717.33|11397
1659705600000|2022-08-05 13:20:00|3727.83|3726.33|3727.83|3726.33|3730.83|3729.33|3725.83|3724.33|5106
1659705900000|2022-08-05 13:25:00|3728.83|3727.33|3726.83|3725.33|3728.83|3727.33|3724.83|3723.33|2395
1659706200000|2022-08-05 13:30:00|3727.83|3726.33|3732.83|3731.33|3733.83|3732.33|3726.83|3725.33|8045
1659706500000|2022-08-05 13:35:00|3733.33|3731.83|3735.83|3734.33|3735.83|3734.33|3730.83|3729.33|4450
1659706800000|2022-08-05 13:40:00|3736.83|3735.33|3734.83|3733.33|3737.83|3736.33|3730.83|3729.33|7102
1659707100000|2022-08-05 13:45:00|3735.83|3734.33|3733.83|3732.33|3735.83|3734.33|3731.83|3730.33|7051
1659707400000|2022-08-05 13:50:00|3734.83|3733.33|3737.83|3736.33|3738.83|3737.33|3732.83|3731.33|6186
1659707700000|2022-08-05 13:55:00|3736.83|3735.33|3732.83|3731.33|3737.83|3736.33|3730.83|3729.33|6223
1659708000000|2022-08-05 14:00:00|3731.83|3730.33|3736.83|3735.33|3736.83|3735.33|3729.83|3728.33|8063
1659708300000|2022-08-05 14:05:00|3737.83|3736.33|3740.83|3739.33|3740.83|3739.33|3736.83|3735.33|6346
1659708600000|2022-08-05 14:10:00|3740.76|3739.26|3744.76|3743.26|3745.76|3744.26|3738.76|3737.26|6042
1659708900000|2022-08-05 14:15:00|3743.76|3742.26|3742.76|3741.26|3748.76|3747.26|3742.76|3741.26|6091
1659709200000|2022-08-05 14:20:00|3743.76|3742.26|3745.76|3744.26|3746.76|3745.26|3741.76|3740.26|3486
1659709500000|2022-08-05 14:25:00|3744.76|3743.26|3745.76|3744.26|3745.76|3744.26|3741.76|3740.26|9308
1659709800000|2022-08-05 14:30:00|3744.76|3743.26|3736.76|3735.26|3745.26|3743.76|3736.76|3735.26|10138
1659710100000|2022-08-05 14:35:00|3737.76|3736.26|3739.76|3738.26|3739.76|3738.26|3736.76|3735.26|4344
1659710400000|2022-08-05 14:40:00|3740.76|3739.26|3739.76|3738.26|3740.76|3739.26|3737.76|3736.26|3823
1659710700000|2022-08-05 14:45:00|3740.76|3739.26|3739.76|3738.26|3740.76|3739.26|3739.76|3738.26|7412
1659711000000|2022-08-05 14:50:00|3738.76|3737.26|3740.76|3739.26|3740.76|3739.26|3737.76|3736.26|3023
1659711300000|2022-08-05 14:55:00|3741.76|3740.26|3737.76|3736.26|3741.76|3740.26|3737.76|3736.26|6438
1659711600000|2022-08-05 15:00:00|3738.76|3737.26|3734.76|3733.26|3738.76|3737.26|3732.76|3731.26|7988
1659711900000|2022-08-05 15:05:00|3735.76|3734.26|3735.76|3734.26|3735.76|3734.26|3731.76|3730.26|4287
1659712200000|2022-08-05 15:10:00|3734.76|3733.26|3730.76|3729.26|3735.76|3734.26|3730.76|3729.26|5450
1659712500000|2022-08-05 15:15:00|3731.76|3730.26|3728.76|3727.26|3731.76|3730.26|3728.76|3727.26|6842
1659712800000|2022-08-05 15:20:00|3729.76|3728.26|3724.76|3723.26|3729.76|3728.26|3723.76|3722.26|11187
1659713100000|2022-08-05 15:25:00|3723.76|3722.26|3721.76|3720.26|3725.76|3724.26|3720.76|3719.26|20952
1659713400000|2022-08-05 15:30:00|3720.87|3719.37|3724.87|3723.37|3725.87|3724.37|3719.87|3718.37|34986
1659713700000|2022-08-05 15:35:00|3725.87|3724.37|3724.87|3723.37|3727.87|3726.37|3722.87|3721.37|26853
1659714000000|2022-08-05 15:40:00|3725.87|3724.37|3726.87|3725.37|3727.87|3726.37|3724.87|3723.37|7142
1659714300000|2022-08-05 15:45:00|3727.87|3726.37|3727.87|3726.37|3728.87|3727.37|3726.87|3725.37|8727
1659714600000|2022-08-05 15:50:00|3726.87|3725.37|3728.87|3727.37|3730.87|3729.37|3726.87|3725.37|3801
1659714900000|2022-08-05 15:55:00|3729.87|3728.37|3725.87|3724.37|3729.87|3728.37|3725.87|3724.37|2582
1659715200000|2022-08-05 16:00:00|3726.87|3725.37|3729.87|3728.37|3729.87|3728.37|3725.87|3724.37|4590
1659715500000|2022-08-05 16:05:00|3730.87|3729.37|3728.87|3727.37|3730.87|3729.37|3727.87|3726.37|2744
1659715800000|2022-08-05 16:10:00|3727.87|3726.37|3729.87|3728.37|3730.87|3729.37|3727.87|3726.37|2407
1659716100000|2022-08-05 16:15:00|3730.37|3728.87|3731.87|3730.37|3732.87|3731.37|3729.87|3728.37|1704
1659716400000|2022-08-05 16:20:00|3732.37|3730.87|3728.87|3727.37|3732.87|3731.37|3727.87|3726.37|1639
1659716700000|2022-08-05 16:25:00|3729.87|3728.37|3730.87|3729.37|3730.87|3729.37|3727.87|3726.37|793
1659717000000|2022-08-05 16:30:00|3729.87|3728.37|3728.37|3726.87|3729.87|3728.37|3727.87|3726.37|1027
1659717300000|2022-08-05 16:35:00|3728.87|3727.37|3727.87|3726.37|3729.87|3728.37|3727.87|3726.37|1581
1659717600000|2022-08-05 16:40:00|3728.87|3727.37|3730.87|3729.37|3731.87|3730.37|3727.87|3726.37|1843
1659717900000|2022-08-05 16:45:00|3731.87|3730.37|3735.87|3734.37|3735.87|3734.37|3731.37|3729.87|1874
1659718200000|2022-08-05 16:50:00|3734.87|3733.37|3734.87|3733.37|3735.87|3734.37|3733.87|3732.37|763
1659718500000|2022-08-05 16:55:00|3735.87|3734.37|3735.87|3734.37|3735.87|3734.37|3733.87|3732.37|1018
1659718800000|2022-08-05 17:00:00|3736.87|3735.37|3736.87|3735.37|3736.87|3735.37|3734.87|3733.37|936
1659719100000|2022-08-05 17:05:00|3737.87|3736.37|3737.87|3736.37|3738.37|3736.87|3735.87|3734.37|1629
1659719400000|2022-08-05 17:10:00|3738.87|3737.37|3738.87|3737.37|3738.87|3737.37|3737.87|3736.37|1156
1659719700000|2022-08-05 17:15:00|3739.37|3737.87|3736.87|3735.37|3739.87|3738.37|3736.87|3735.37|1114
1659720000000|2022-08-05 17:20:00|3735.87|3734.37|3736.87|3735.37|3736.87|3735.37|3734.87|3733.37|1070
1659720300000|2022-08-05 17:25:00|3735.87|3734.37|3736.87|3735.37|3738.87|3737.37|3735.87|3734.37|931
1659720600000|2022-08-05 17:30:00|3737.37|3735.87|3739.87|3738.37|3739.87|3738.37|3737.37|3735.87|280
1659720900000|2022-08-05 17:35:00|3738.87|3737.37|3739.87|3738.37|3740.87|3739.37|3738.87|3737.37|425
1659721200000|2022-08-05 17:40:00|3738.87|3737.37|3737.87|3736.37|3739.87|3738.37|3737.87|3736.37|522
1659721500000|2022-08-05 17:45:00|3738.87|3737.37|3736.87|3735.37|3738.87|3737.37|3736.87|3735.37|926
1659721800000|2022-08-05 17:50:00|3737.37|3735.87|3736.87|3735.37|3737.87|3736.37|3736.87|3735.37|221
1659722100000|2022-08-05 17:55:00|3737.87|3736.37|3736.87|3735.37|3737.87|3736.37|3734.87|3733.37|558
1659722400000|2022-08-05 18:00:00|3735.87|3734.37|3735.87|3734.37|3735.87|3734.37|3734.87|3733.37|123
1659722700000|2022-08-05 18:05:00|3734.87|3733.37|3734.87|3733.37|3736.87|3735.37|3734.87|3733.37|312
1659723000000|2022-08-05 18:10:00|3733.87|3732.37|3732.87|3731.37|3734.87|3733.37|3732.87|3731.37|397
1659723300000|2022-08-05 18:15:00|3733.87|3732.37|3733.87|3732.37|3734.87|3733.37|3732.87|3731.37|658
1659723600000|2022-08-05 18:20:00|3734.87|3733.37|3733.87|3732.37|3734.87|3733.37|3732.87|3731.37|446
1659723900000|2022-08-05 18:25:00|3732.87|3731.37|3728.87|3727.37|3732.87|3731.37|3728.87|3727.37|360
1659724200000|2022-08-05 18:30:00|3727.87|3726.37|3730.87|3729.37|3731.87|3730.37|3727.87|3726.37|426
1659724500000|2022-08-05 18:35:00|3731.87|3730.37|3730.87|3729.37|3731.87|3730.37|3729.87|3728.37|279
1659724800000|2022-08-05 18:40:00|3729.87|3728.37|3731.87|3730.37|3731.87|3730.37|3729.87|3728.37|287
1659725100000|2022-08-05 18:45:00|3732.87|3731.37|3730.87|3729.37|3732.87|3731.37|3730.87|3729.37|466
1659725400000|2022-08-05 18:50:00|3731.37|3729.87|3732.87|3731.37|3732.87|3731.37|3729.87|3728.37|378
1659725700000|2022-08-05 18:55:00|3731.87|3730.37|3731.87|3730.37|3731.87|3730.37|3728.87|3727.37|394
1659726000000|2022-08-05 19:00:00|3732.87|3731.37|3733.87|3732.37|3733.87|3732.37|3731.87|3730.37|352
1659726300000|2022-08-05 19:05:00|3733.37|3731.87|3733.87|3732.37|3734.87|3733.37|3731.87|3730.37|339
1659726600000|2022-08-05 19:10:00|3734.37|3732.87|3735.87|3734.37|3736.87|3735.37|3733.87|3732.37|725
1659726900000|2022-08-05 19:15:00|3736.37|3734.87|3735.87|3734.37|3737.87|3736.37|3734.87|3733.37|927
1659727200000|2022-08-05 19:20:00|3736.87|3735.37|3737.87|3736.37|3737.87|3736.37|3733.87|3732.37|2232
1659727500000|2022-08-05 19:25:00|3738.87|3737.37|3739.87|3738.37|3739.87|3738.37|3737.87|3736.37|3103
1659727800000|2022-08-05 19:30:00|3739.37|3737.87|3740.87|3739.37|3740.87|3739.37|3739.37|3737.87|655
1659728100000|2022-08-05 19:35:00|3740.37|3738.87|3740.37|3738.87|3741.87|3740.37|3739.87|3738.37|410
1659728400000|2022-08-05 19:40:00|3740.87|3739.37|3741.87|3740.37|3741.87|3740.37|3739.87|3738.37|694
1659728700000|2022-08-05 19:45:00|3742.87|3741.37|3744.87|3743.37|3744.87|3743.37|3742.87|3741.37|1274
1659729000000|2022-08-05 19:50:00|3745.87|3744.37|3743.87|3742.37|3745.87|3744.37|3743.87|3742.37|2075
1659729300000|2022-08-05 19:55:00|3744.87|3743.37|3740.37|3738.87|3744.87|3743.37|3739.87|3738.37|5090
1659729600000|2022-08-05 20:00:00|3740.42|3737.42|3737.12|3734.12|3740.42|3737.42|3736.92|3733.92|25127
1659729900000|2022-08-05 20:05:00|3736.92|3733.92|3736.12|3733.12|3737.52|3734.52|3735.92|3732.92|0
1659730200000|2022-08-05 20:10:00|3735.92|3732.92|3736.32|3733.32|3736.52|3733.52|3735.52|3732.52|0
1659730500000|2022-08-05 20:15:00|3736.12|3733.12|3737.12|3734.12|3737.12|3734.12|3735.72|3732.72|0
1659730800000|2022-08-05 20:20:00|3737.32|3734.32|3737.72|3734.72|3738.02|3735.02|3737.12|3734.12|0
1659731100000|2022-08-05 20:25:00|3737.52|3734.52|3738.02|3735.02|3738.22|3735.22|3737.32|3734.32|0
1659731400000|2022-08-05 20:30:00|3737.62|3734.62|3737.32|3734.32|3737.72|3734.72|3736.92|3733.92|0
1659731700000|2022-08-05 20:35:00|3737.52|3734.52|3737.32|3734.32|3738.02|3735.02|3736.72|3733.72|0
1659732000000|2022-08-05 20:40:00|3737.12|3734.12|3736.32|3733.32|3737.32|3734.32|3735.72|3732.72|0
1659732300000|2022-08-05 20:45:00|3736.22|3733.22|3736.22|3733.22|3737.32|3734.32|3736.12|3733.12|0
1659732600000|2022-08-05 20:50:00|3736.32|3733.32|3736.32|3733.32|3736.72|3733.72|3736.12|3733.12|0
1659732900000|2022-08-05 20:55:00|3736.52|3733.52|3736.92|3733.92|3737.02|3734.02|3736.32|3733.32|0
1659909600000|2022-08-07 22:00:00|3737.82|3734.82|3734.22|3731.22|3737.82|3734.82|3732.82|3729.82|0
1659909900000|2022-08-07 22:05:00|3734.32|3731.32|3735.32|3732.32|3735.52|3732.52|3733.52|3730.52|0
1659910200000|2022-08-07 22:10:00|3735.12|3732.12|3735.82|3732.82|3736.02|3733.02|3734.72|3731.72|0
1659910500000|2022-08-07 22:15:00|3735.62|3732.62|3733.92|3730.92|3736.02|3733.02|3733.12|3730.12|0
1659910800000|2022-08-07 22:20:00|3733.72|3730.72|3733.72|3730.72|3733.72|3730.72|3732.32|3729.32|0
1659911100000|2022-08-07 22:25:00|3733.62|3730.62|3732.92|3729.92|3733.72|3730.72|3731.92|3728.92|0
1659911400000|2022-08-07 22:30:00|3733.52|3730.52|3731.32|3728.32|3734.52|3731.52|3731.12|3728.12|0
1659911700000|2022-08-07 22:35:00|3731.42|3728.42|3731.12|3728.12|3731.42|3728.42|3730.32|3727.32|0
1659912000000|2022-08-07 22:40:00|3730.92|3727.92|3728.02|3725.02|3730.92|3727.92|3728.02|3725.02|0
1659912300000|2022-08-07 22:45:00|3728.22|3725.22|3729.32|3726.32|3729.92|3726.92|3728.22|3725.22|0
1659912600000|2022-08-07 22:50:00|3729.42|3726.42|3729.52|3726.52|3729.72|3726.72|3729.12|3726.12|0
1659912900000|2022-08-07 22:55:00|3729.72|3726.72|3730.52|3727.52|3730.52|3727.52|3729.72|3726.72|0
1659913200000|2022-08-07 23:00:00|3730.42|3727.42|3731.02|3728.02|3731.12|3728.12|3729.92|3726.92|0
1659913500000|2022-08-07 23:05:00|3730.92|3727.92|3730.92|3727.92|3731.52|3728.52|3730.32|3727.32|0
1659913800000|2022-08-07 23:10:00|3731.02|3728.02|3730.32|3727.32|3731.32|3728.32|3730.12|3727.12|0
1659914100000|2022-08-07 23:15:00|3730.52|3727.52|3730.32|3727.32|3731.12|3728.12|3729.52|3726.52|0
1659914400000|2022-08-07 23:20:00|3730.22|3727.22|3730.92|3727.92|3731.12|3728.12|3729.92|3726.92|0
1659914700000|2022-08-07 23:25:00|3730.72|3727.72|3730.72|3727.72|3731.12|3728.12|3730.62|3727.62|0
1659915000000|2022-08-07 23:30:00|3730.92|3727.92|3730.42|3727.42|3730.92|3727.92|3729.32|3726.32|0
1659915300000|2022-08-07 23:35:00|3730.32|3727.32|3730.22|3727.22|3731.02|3728.02|3729.92|3726.92|0
1659915600000|2022-08-07 23:40:00|3730.12|3727.12|3730.52|3727.52|3730.72|3727.72|3729.92|3726.92|0
1659915900000|2022-08-07 23:45:00|3730.72|3727.72|3730.72|3727.72|3731.72|3728.72|3730.52|3727.52|0
1659916200000|2022-08-07 23:50:00|3730.92|3727.92|3731.12|3728.12|3731.72|3728.72|3730.32|3727.32|0
1659916500000|2022-08-07 23:55:00|3730.92|3727.92|3730.02|3727.02|3731.32|3728.32|3729.72|3726.72|0
1659916800000|2022-08-08 00:00:00|3730.12|3727.12|3732.32|3729.32|3732.52|3729.52|3729.52|3726.52|0
1659917100000|2022-08-08 00:05:00|3732.12|3729.12|3732.12|3729.12|3732.32|3729.32|3731.12|3728.12|0
1659917400000|2022-08-08 00:10:00|3731.92|3728.92|3731.52|3728.52|3735.72|3732.72|3729.72|3726.72|0
1659917700000|2022-08-08 00:15:00|3731.32|3728.32|3738.62|3736.62|3742.12|3740.12|3731.12|3728.12|1269
1659918000000|2022-08-08 00:20:00|3739.12|3737.12|3740.12|3738.12|3742.12|3740.12|3738.12|3736.12|288
1659918300000|2022-08-08 00:25:00|3740.62|3738.62|3740.12|3738.12|3741.12|3739.12|3739.12|3737.12|222
1659918600000|2022-08-08 00:30:00|3740.62|3738.62|3740.12|3738.12|3740.62|3738.62|3739.12|3737.12|437
1659918900000|2022-08-08 00:35:00|3739.62|3737.62|3737.12|3735.12|3740.12|3738.12|3737.12|3735.12|118
1659919200000|2022-08-08 00:40:00|3738.12|3736.12|3738.12|3736.12|3738.12|3736.12|3737.12|3735.12|172
1659919500000|2022-08-08 00:45:00|3737.12|3735.12|3737.12|3735.12|3738.12|3736.12|3737.12|3735.12|135
1659919800000|2022-08-08 00:50:00|3737.62|3735.62|3738.12|3736.12|3738.12|3736.12|3736.12|3734.12|90
1659920100000|2022-08-08 00:55:00|3737.12|3735.12|3737.12|3735.12|3737.12|3735.12|3736.12|3734.12|85
1659920400000|2022-08-08 01:00:00|3736.12|3734.12|3735.12|3733.12|3736.12|3734.12|3735.12|3733.12|194
1659920700000|2022-08-08 01:05:00|3734.62|3732.62|3735.12|3733.12|3735.12|3733.12|3734.62|3732.62|22
1659921000000|2022-08-08 01:10:00|3736.12|3734.12|3736.12|3734.12|3736.12|3734.12|3736.12|3734.12|91
1659921300000|2022-08-08 01:15:00|3735.62|3733.62|3734.12|3732.12|3736.12|3734.12|3733.12|3731.12|132
1659921600000|2022-08-08 01:20:00|3733.12|3731.12|3733.12|3731.12|3734.12|3732.12|3732.12|3730.12|122
1659921900000|2022-08-08 01:25:00|3734.12|3732.12|3735.12|3733.12|3735.12|3733.12|3734.12|3732.12|19
1659922200000|2022-08-08 01:30:00|3735.62|3733.62|3735.12|3733.12|3737.12|3735.12|3734.12|3732.12|76
1659922500000|2022-08-08 01:35:00|3734.62|3732.62|3735.12|3733.12|3736.12|3734.12|3734.12|3732.12|25
1659922800000|2022-08-08 01:40:00|3736.12|3734.12|3736.12|3734.12|3736.12|3734.12|3735.12|3733.12|21
1659923100000|2022-08-08 01:45:00|3737.12|3735.12|3738.12|3736.12|3738.12|3736.12|3735.12|3733.12|157
1659923400000|2022-08-08 01:50:00|3737.12|3735.12|3736.12|3734.12|3738.12|3736.12|3736.12|3734.12|57
1659923700000|2022-08-08 01:55:00|3735.12|3733.12|3738.12|3736.12|3738.12|3736.12|3735.12|3733.12|74
1659924000000|2022-08-08 02:00:00|3737.12|3735.12|3737.12|3735.12|3738.12|3736.12|3737.12|3735.12|65
1659924300000|2022-08-08 02:05:00|3736.12|3734.12|3735.12|3733.12|3736.12|3734.12|3735.12|3733.12|95
1659924600000|2022-08-08 02:10:00|3736.12|3734.12|3738.12|3736.12|3738.12|3736.12|3736.12|3734.12|134
1659924900000|2022-08-08 02:15:00|3738.62|3736.62|3737.62|3735.62|3740.12|3738.12|3737.12|3735.12|390
1659925200000|2022-08-08 02:20:00|3738.12|3736.12|3738.12|3736.12|3739.12|3737.12|3737.12|3735.12|36
1659925500000|2022-08-08 02:25:00|3738.62|3736.62|3739.12|3737.12|3740.12|3738.12|3738.12|3736.12|55
1659925800000|2022-08-08 02:30:00|3738.62|3736.62|3739.12|3737.12|3739.12|3737.12|3738.12|3736.12|32
1659926100000|2022-08-08 02:35:00|3740.12|3738.12|3739.12|3737.12|3740.12|3738.12|3738.12|3736.12|137
1659926400000|2022-08-08 02:40:00|3738.12|3736.12|3738.12|3736.12|3738.12|3736.12|3738.12|3736.12|17
1659926700000|2022-08-08 02:45:00|3737.62|3735.62|3737.12|3735.12|3738.12|3736.12|3737.12|3735.12|24
1659927000000|2022-08-08 02:50:00|3737.62|3735.62|3738.12|3736.12|3738.12|3736.12|3737.12|3735.12|38
1659927300000|2022-08-08 02:55:00|3737.62|3735.62|3738.12|3736.12|3738.12|3736.12|3737.12|3735.12|26
1659927600000|2022-08-08 03:00:00|3737.12|3735.12|3738.12|3736.12|3738.12|3736.12|3737.12|3735.12|50
1659927900000|2022-08-08 03:05:00|3737.12|3735.12|3738.12|3736.12|3738.12|3736.12|3737.12|3735.12|13
1659928200000|2022-08-08 03:10:00|||||||||37
1659928500000|2022-08-08 03:15:00|3738.62|3736.62|3739.12|3737.12|3739.12|3737.12|3737.62|3735.62|86
1659928800000|2022-08-08 03:20:00|||||||||6
1659929100000|2022-08-08 03:25:00|||||||||18
1659929400000|2022-08-08 03:30:00|3740.12|3738.12|3740.12|3738.12|3741.12|3739.12|3740.12|3738.12|59
1659929700000|2022-08-08 03:35:00|3739.12|3737.12|3739.12|3737.12|3739.12|3737.12|3739.12|3737.12|17
1659930000000|2022-08-08 03:40:00|3738.12|3736.12|3738.12|3736.12|3738.62|3736.62|3738.12|3736.12|60
1659930300000|2022-08-08 03:45:00|3737.12|3735.12|3737.12|3735.12|3737.12|3735.12|3736.62|3734.62|83
1659930600000|2022-08-08 03:50:00|||||||||20
1659930900000|2022-08-08 03:55:00|||||||||18
1659931200000|2022-08-08 04:00:00|3738.12|3736.12|3739.12|3737.12|3739.12|3737.12|3737.12|3735.12|279
1659931500000|2022-08-08 04:05:00|3739.62|3737.62|3739.12|3737.12|3740.12|3738.12|3739.12|3737.12|60
1659931800000|2022-08-08 04:10:00|3738.12|3736.12|3739.12|3737.12|3739.12|3737.12|3738.12|3736.12|130
1659932100000|2022-08-08 04:15:00|3739.62|3737.62|3739.12|3737.12|3740.12|3738.12|3739.12|3737.12|72
1659932400000|2022-08-08 04:20:00|3738.12|3736.12|3739.12|3737.12|3739.12|3737.12|3738.12|3736.12|47
1659932700000|2022-08-08 04:25:00|3738.12|3736.12|3739.12|3737.12|3739.12|3737.12|3738.12|3736.12|31
1659933000000|2022-08-08 04:30:00|3740.12|3738.12|3740.12|3738.12|3740.12|3738.12|3740.12|3738.12|39
1659933300000|2022-08-08 04:35:00|3739.12|3737.12|3739.12|3737.12|3740.12|3738.12|3739.12|3737.12|90
1659933600000|2022-08-08 04:40:00|3738.62|3736.62|3738.12|3736.12|3738.62|3736.62|3738.12|3736.12|43
1659933900000|2022-08-08 04:45:00|3739.12|3737.12|3739.12|3737.12|3739.12|3737.12|3738.12|3736.12|28
1659934200000|2022-08-08 04:50:00|3740.12|3738.12|3741.12|3739.12|3741.12|3739.12|3740.12|3738.12|17
1659934500000|2022-08-08 04:55:00|3741.62|3739.62|3742.12|3740.12|3742.12|3740.12|3741.12|3739.12|92
1659934800000|2022-08-08 05:00:00|3742.62|3740.62|3743.12|3741.12|3743.12|3741.12|3742.12|3740.12|69
1659935100000|2022-08-08 05:05:00|3743.62|3741.62|3744.12|3742.12|3744.12|3742.12|3743.12|3741.12|49
1659935400000|2022-08-08 05:10:00|3745.12|3743.12|3744.12|3742.12|3745.12|3743.12|3744.12|3742.12|94
1659935700000|2022-08-08 05:15:00|3744.62|3742.62|3745.12|3743.12|3745.12|3743.12|3744.12|3742.12|70
1659936000000|2022-08-08 05:20:00|3746.12|3744.12|3745.12|3743.12|3746.12|3744.12|3745.12|3743.12|45
1659936300000|2022-08-08 05:25:00|3744.12|3742.12|3744.12|3742.12|3745.12|3743.12|3744.12|3742.12|24
1659936600000|2022-08-08 05:30:00|3743.12|3741.12|3744.12|3742.12|3745.12|3743.12|3743.12|3741.12|65
1659936900000|2022-08-08 05:35:00|3743.62|3741.62|3743.12|3741.12|3744.12|3742.12|3742.12|3740.12|58
1659937200000|2022-08-08 05:40:00|3742.12|3740.12|3742.12|3740.12|3743.12|3741.12|3742.12|3740.12|182
1659937500000|2022-08-08 05:45:00|3743.12|3741.12|3744.12|3742.12|3744.12|3742.12|3743.12|3741.12|38
1659937800000|2022-08-08 05:50:00|3743.12|3741.12|3743.12|3741.12|3744.12|3742.12|3743.12|3741.12|116
1659938100000|2022-08-08 05:55:00|3743.62|3741.62|3745.12|3743.12|3746.12|3744.12|3743.12|3741.12|355
1659938400000|2022-08-08 06:00:00|3744.87|3743.37|3745.87|3744.37|3746.87|3745.37|3743.87|3742.37|806
1659938700000|2022-08-08 06:05:00|3745.37|3743.87|3742.87|3741.37|3745.37|3743.87|3742.87|3741.37|965
1659939000000|2022-08-08 06:10:00|3743.87|3742.37|3744.87|3743.37|3744.87|3743.37|3742.87|3741.37|595
1659939300000|2022-08-08 06:15:00|3744.37|3742.87|3746.87|3745.37|3746.87|3745.37|3743.87|3742.37|620
1659939600000|2022-08-08 06:20:00|3747.87|3746.37|3746.87|3745.37|3748.87|3747.37|3745.87|3744.37|761
1659939900000|2022-08-08 06:25:00|3746.37|3744.87|3748.87|3747.37|3748.87|3747.37|3745.87|3744.37|725
1659940200000|2022-08-08 06:30:00|3747.87|3746.37|3744.87|3743.37|3747.87|3746.37|3744.87|3743.37|753
1659940500000|2022-08-08 06:35:00|3744.37|3742.87|3743.87|3742.37|3744.87|3743.37|3743.87|3742.37|377
1659940800000|2022-08-08 06:40:00|3744.37|3742.87|3744.87|3743.37|3744.87|3743.37|3743.87|3742.37|718
1659941100000|2022-08-08 06:45:00|3745.87|3744.37|3745.87|3744.37|3746.87|3745.37|3745.87|3744.37|390
1659941400000|2022-08-08 06:50:00|3746.87|3745.37|3748.87|3747.37|3748.87|3747.37|3745.87|3744.37|1062
1659941700000|2022-08-08 06:55:00|3748.37|3746.87|3750.87|3749.37|3751.87|3750.37|3747.87|3746.37|1697
1659942000000|2022-08-08 07:00:00|3750.37|3748.87|3757.87|3756.37|3758.87|3757.37|3748.87|3747.37|9908
1659942300000|2022-08-08 07:05:00|3758.87|3757.37|3755.87|3754.37|3759.87|3758.37|3754.87|3753.37|10060
1659942600000|2022-08-08 07:10:00|3756.87|3755.37|3753.87|3752.37|3758.87|3757.37|3753.87|3752.37|4140
1659942900000|2022-08-08 07:15:00|3752.87|3751.37|3755.87|3754.37|3756.87|3755.37|3751.87|3750.37|4304
1659943200000|2022-08-08 07:20:00|3756.87|3755.37|3754.87|3753.37|3757.87|3756.37|3753.87|3752.37|4627
1659943500000|2022-08-08 07:25:00|3753.87|3752.37|3755.87|3754.37|3756.87|3755.37|3752.87|3751.37|5695
1659943800000|2022-08-08 07:30:00|3754.87|3753.37|3749.87|3748.37|3757.87|3756.37|3749.87|3748.37|4799
1659944100000|2022-08-08 07:35:00|3748.87|3747.37|3746.87|3745.37|3749.87|3748.37|3745.87|3744.37|5973
1659944400000|2022-08-08 07:40:00|3747.74|3746.24|3743.74|3742.24|3748.74|3747.24|3743.74|3742.24|4242
1659944700000|2022-08-08 07:45:00|3744.74|3743.24|3749.74|3748.24|3749.74|3748.24|3743.74|3742.24|2856
1659945000000|2022-08-08 07:50:00|3750.24|3748.74|3750.74|3749.24|3750.74|3749.24|3749.74|3748.24|1989
1659945300000|2022-08-08 07:55:00|3751.74|3750.24|3750.74|3749.24|3751.74|3750.24|3749.74|3748.24|1413
1659945600000|2022-08-08 08:00:00|3751.74|3750.24|3752.74|3751.24|3754.74|3753.24|3748.74|3747.24|6820
1659945900000|2022-08-08 08:05:00|3751.74|3750.24|3748.74|3747.24|3753.74|3752.24|3748.74|3747.24|3649
1659946200000|2022-08-08 08:10:00|3747.74|3746.24|3744.74|3743.24|3749.74|3748.24|3744.74|3743.24|4417
1659946500000|2022-08-08 08:15:00|3745.74|3744.24|3745.74|3744.24|3746.74|3745.24|3743.74|3742.24|10031
1659946800000|2022-08-08 08:20:00|3746.74|3745.24|3744.74|3743.24|3747.74|3746.24|3744.74|3743.24|2890
1659947100000|2022-08-08 08:25:00|3745.74|3744.24|3747.74|3746.24|3749.74|3748.24|3743.74|3742.24|4164
1659947400000|2022-08-08 08:30:00|3748.74|3747.24|3748.74|3747.24|3748.74|3747.24|3747.74|3746.24|2676
1659947700000|2022-08-08 08:35:00|3749.74|3748.24|3746.74|3745.24|3749.74|3748.24|3746.74|3745.24|6191
1659948000000|2022-08-08 08:40:00|3747.74|3746.24|3749.74|3748.24|3750.74|3749.24|3746.74|3745.24|3290
1659948300000|2022-08-08 08:45:00|3748.74|3747.24|3748.74|3747.24|3750.74|3749.24|3748.74|3747.24|1916
1659948600000|2022-08-08 08:50:00|3749.74|3748.24|3745.74|3744.24|3749.74|3748.24|3744.74|3743.24|2364
1659948900000|2022-08-08 08:55:00|3744.74|3743.24|3744.74|3743.24|3745.74|3744.24|3743.74|3742.24|1766
1659949200000|2022-08-08 09:00:00|3745.24|3743.74|3746.74|3745.24|3746.74|3745.24|3743.74|3742.24|1508
1659949500000|2022-08-08 09:05:00|3747.74|3746.24|3747.74|3746.24|3749.74|3748.24|3746.74|3745.24|1205
1659949800000|2022-08-08 09:10:00|3748.74|3747.24|3743.74|3742.24|3748.74|3747.24|3741.74|3740.24|1773
1659950100000|2022-08-08 09:15:00|3743.24|3741.74|3744.74|3743.24|3744.74|3743.24|3742.74|3741.24|1293
1659950400000|2022-08-08 09:20:00|3743.74|3742.24|3743.74|3742.24|3744.74|3743.24|3742.74|3741.24|1270
1659950700000|2022-08-08 09:25:00|3744.74|3743.24|3744.74|3743.24|3744.74|3743.24|3743.74|3742.24|1785
1659951000000|2022-08-08 09:30:00|3745.74|3744.24|3745.74|3744.24|3745.74|3744.24|3744.74|3743.24|1552
1659951300000|2022-08-08 09:35:00|3744.74|3743.24|3746.74|3745.24|3746.74|3745.24|3743.74|3742.24|2488
1659951600000|2022-08-08 09:40:00|3747.74|3746.24|3746.74|3745.24|3747.74|3746.24|3746.74|3745.24|2911
1659951900000|2022-08-08 09:45:00|3747.74|3746.24|3748.74|3747.24|3750.74|3749.24|3747.74|3746.24|1788
1659952200000|2022-08-08 09:50:00|3749.74|3748.24|3749.74|3748.24|3750.74|3749.24|3748.74|3747.24|1384
1659952500000|2022-08-08 09:55:00|3748.74|3747.24|3749.74|3748.24|3750.74|3749.24|3747.74|3746.24|2115
1659952800000|2022-08-08 10:00:00|3748.74|3747.24|3754.74|3753.24|3754.74|3753.24|3748.74|3747.24|1303
1659953100000|2022-08-08 10:05:00|3753.74|3752.24|3755.74|3754.24|3756.74|3755.24|3753.74|3752.24|2551
1659953400000|2022-08-08 10:10:00|3754.74|3753.24|3752.74|3751.24|3755.74|3754.24|3752.24|3750.74|2942
1659953700000|2022-08-08 10:15:00|3753.74|3752.24|3756.74|3755.24|3757.74|3756.24|3752.74|3751.24|2086
1659954000000|2022-08-08 10:20:00|3757.74|3756.24|3756.74|3755.24|3757.74|3756.24|3755.24|3753.74|3589
1659954300000|2022-08-08 10:25:00|3757.74|3756.24|3755.74|3754.24|3757.74|3756.24|3755.74|3754.24|1025
1659954600000|2022-08-08 10:30:00|3756.74|3755.24|3757.74|3756.24|3757.74|3756.24|3755.74|3754.24|1604
1659954900000|2022-08-08 10:35:00|3756.74|3755.24|3758.74|3757.24|3758.74|3757.24|3756.74|3755.24|5495
1659955200000|2022-08-08 10:40:00|3759.74|3758.24|3759.74|3758.24|3762.74|3761.24|3759.74|3758.24|6143
1659955500000|2022-08-08 10:45:00|3760.74|3759.24|3759.74|3758.24|3760.74|3759.24|3759.74|3758.24|1816
1659955800000|2022-08-08 10:50:00|3760.74|3759.24|3760.74|3759.24|3760.74|3759.24|3759.74|3758.24|936
1659956100000|2022-08-08 10:55:00|3761.74|3760.24|3762.74|3761.24|3762.74|3761.24|3760.74|3759.24|1865
1659956400000|2022-08-08 11:00:00|3763.74|3762.24|3761.74|3760.24|3763.74|3762.24|3760.74|3759.24|2964
1659956700000|2022-08-08 11:05:00|3760.74|3759.24|3762.74|3761.24|3763.74|3762.24|3760.74|3759.24|1733
1659957000000|2022-08-08 11:10:00|3761.74|3760.24|3761.74|3760.24|3762.74|3761.24|3761.74|3760.24|1381
1659957300000|2022-08-08 11:15:00|3762.74|3761.24|3760.74|3759.24|3762.74|3761.24|3760.74|3759.24|1582
1659957600000|2022-08-08 11:20:00|3761.74|3760.24|3760.74|3759.24|3761.74|3760.24|3760.74|3759.24|1349
1659957900000|2022-08-08 11:25:00|3761.74|3760.24|3759.74|3758.24|3761.74|3760.24|3759.74|3758.24|999
1659958200000|2022-08-08 11:30:00|3760.74|3759.24|3760.74|3759.24|3760.74|3759.24|3759.74|3758.24|1858
1659958500000|2022-08-08 11:35:00|3759.74|3758.24|3759.74|3758.24|3760.74|3759.24|3759.74|3758.24|1127
1659958800000|2022-08-08 11:40:00|3759.52|3758.02|3761.52|3760.02|3761.52|3760.02|3759.52|3758.02|1447
1659959100000|2022-08-08 11:45:00|3762.52|3761.02|3763.52|3762.02|3763.52|3762.02|3761.52|3760.02|1600
1659959400000|2022-08-08 11:50:00|3762.52|3761.02|3766.52|3765.02|3766.52|3765.02|3762.52|3761.02|2663
1659959700000|2022-08-08 11:55:00|3765.52|3764.02|3764.52|3763.02|3766.52|3765.02|3763.52|3762.02|4362
1659960000000|2022-08-08 12:00:00|3765.52|3764.02|3764.52|3763.02|3765.52|3764.02|3762.52|3761.02|2983
1659960300000|2022-08-08 12:05:00|3765.52|3764.02|3765.52|3764.02|3766.52|3765.02|3763.52|3762.02|2315
1659960600000|2022-08-08 12:10:00|3764.52|3763.02|3765.52|3764.02|3766.52|3765.02|3764.52|3763.02|1610
1659960900000|2022-08-08 12:15:00|3764.52|3763.02|3764.52|3763.02|3765.52|3764.02|3764.52|3763.02|2141
1659961200000|2022-08-08 12:20:00|3765.52|3764.02|3768.52|3767.02|3768.52|3767.02|3764.52|3763.02|2641
1659961500000|2022-08-08 12:25:00|3769.52|3768.02|3773.52|3772.02|3773.52|3772.02|3767.52|3766.02|3954
1659961800000|2022-08-08 12:30:00|3772.52|3771.02|3771.52|3770.02|3773.52|3772.02|3770.52|3769.02|5311
1659962100000|2022-08-08 12:35:00|3770.52|3769.02|3770.52|3769.02|3771.52|3770.02|3769.52|3768.02|1706
1659962400000|2022-08-08 12:40:00|3769.52|3768.02|3769.52|3768.02|3770.52|3769.02|3768.52|3767.02|2978
1659962700000|2022-08-08 12:45:00|3770.02|3768.52|3769.52|3768.02|3770.52|3769.02|3767.52|3766.02|4315
1659963000000|2022-08-08 12:50:00|3770.52|3769.02|3773.52|3772.02|3773.52|3772.02|3770.52|3769.02|2673
1659963300000|2022-08-08 12:55:00|3774.52|3773.02|3775.52|3774.02|3776.52|3775.02|3773.52|3772.02|5405
1659963600000|2022-08-08 13:00:00|3774.52|3773.02|3763.52|3762.02|3774.52|3773.02|3762.52|3761.02|7921
1659963900000|2022-08-08 13:05:00|3764.52|3763.02|3767.52|3766.02|3767.52|3766.02|3763.52|3762.02|4509
1659964200000|2022-08-08 13:10:00|3766.52|3765.02|3767.52|3766.02|3768.52|3767.02|3765.52|3764.02|1895
1659964500000|2022-08-08 13:15:00|3766.52|3765.02|3771.52|3770.02|3771.52|3770.02|3766.52|3765.02|1605
1659964800000|2022-08-08 13:20:00|3770.52|3769.02|3769.52|3768.02|3771.52|3770.02|3768.52|3767.02|3969
1659965100000|2022-08-08 13:25:00|3768.52|3767.02|3768.52|3767.02|3769.52|3768.02|3767.52|3766.02|2700
1659965400000|2022-08-08 13:30:00|3769.52|3768.02|3773.52|3772.02|3775.02|3773.52|3768.52|3767.02|5606
1659965700000|2022-08-08 13:35:00|3774.52|3773.02|3777.52|3776.02|3777.52|3776.02|3772.52|3771.02|5871
1659966000000|2022-08-08 13:40:00|3778.52|3777.02|3778.52|3777.02|3781.52|3780.02|3776.52|3775.02|10023
1659966300000|2022-08-08 13:45:00|3777.52|3776.02|3777.52|3776.02|3778.52|3777.02|3775.52|3774.02|4273
1659966600000|2022-08-08 13:50:00|3776.52|3775.02|3775.52|3774.02|3777.52|3776.02|3773.52|3772.02|4143
1659966900000|2022-08-08 13:55:00|3776.52|3775.02|3774.52|3773.02|3778.52|3777.02|3773.52|3772.02|4697
1659967200000|2022-08-08 14:00:00|3775.52|3774.02|3774.52|3773.02|3777.52|3776.02|3772.52|3771.02|5404
1659967500000|2022-08-08 14:05:00|3773.52|3772.02|3770.52|3769.02|3774.52|3773.02|3768.52|3767.02|7388
1659967800000|2022-08-08 14:10:00|3770.17|3768.67|3772.17|3770.67|3774.17|3772.67|3769.17|3767.67|4940
1659968100000|2022-08-08 14:15:00|3771.17|3769.67|3770.17|3768.67|3772.17|3770.67|3770.17|3768.67|4951
1659968400000|2022-08-08 14:20:00|3771.17|3769.67|3771.17|3769.67|3772.17|3770.67|3770.17|3768.67|4581
1659968700000|2022-08-08 14:25:00|3772.17|3770.67|3771.17|3769.67|3772.17|3770.67|3767.17|3765.67|5449
1659969000000|2022-08-08 14:30:00|3772.17|3770.67|3770.17|3768.67|3773.17|3771.67|3769.17|3767.67|7290
1659969300000|2022-08-08 14:35:00|3769.17|3767.67|3772.17|3770.67|3774.17|3772.67|3769.17|3767.67|6077
1659969600000|2022-08-08 14:40:00|3773.17|3771.67|3773.17|3771.67|3773.17|3771.67|3771.17|3769.67|3784
1659969900000|2022-08-08 14:45:00|3772.67|3771.17|3766.17|3764.67|3772.67|3771.17|3765.17|3763.67|7585
1659970200000|2022-08-08 14:50:00|3767.17|3765.67|3767.17|3765.67|3768.17|3766.67|3766.17|3764.67|7480
1659970500000|2022-08-08 14:55:00|3766.17|3764.67|3765.17|3763.67|3768.17|3766.67|3764.17|3762.67|6739
1659970800000|2022-08-08 15:00:00|3766.17|3764.67|3766.17|3764.67|3767.17|3765.67|3764.17|3762.67|7899
1659971100000|2022-08-08 15:05:00|3765.17|3763.67|3764.17|3762.67|3767.17|3765.67|3763.17|3761.67|6087
1659971400000|2022-08-08 15:10:00|3763.17|3761.67|3758.17|3756.67|3763.17|3761.67|3758.17|3756.67|10100
1659971700000|2022-08-08 15:15:00|3757.17|3755.67|3756.17|3754.67|3757.17|3755.67|3755.17|3753.67|7678
1659972000000|2022-08-08 15:20:00|3757.17|3755.67|3757.17|3755.67|3759.17|3757.67|3756.17|3754.67|8378
1659972300000|2022-08-08 15:25:00|3758.17|3756.67|3760.17|3758.67|3760.17|3758.67|3756.17|3754.67|19697
1659972600000|2022-08-08 15:30:00|3759.17|3757.67|3759.17|3757.67|3764.17|3762.67|3759.17|3757.67|32843
1659972900000|2022-08-08 15:35:00|3758.17|3756.67|3750.17|3748.67|3759.17|3757.67|3750.17|3748.67|20267
1659973200000|2022-08-08 15:40:00|3751.17|3749.67|3748.17|3746.67|3752.17|3750.67|3745.17|3743.67|6462
1659973500000|2022-08-08 15:45:00|3749.17|3747.67|3750.17|3748.67|3751.17|3749.67|3748.17|3746.67|5835
1659973800000|2022-08-08 15:50:00|3750.67|3749.17|3755.17|3753.67|3755.17|3753.67|3750.17|3748.67|2242
1659974100000|2022-08-08 15:55:00|3755.67|3754.17|3754.17|3752.67|3756.17|3754.67|3754.17|3752.67|2556
1659974400000|2022-08-08 16:00:00|3754.67|3753.17|3754.17|3752.67|3755.17|3753.67|3753.17|3751.67|4717
1659974700000|2022-08-08 16:05:00|3753.67|3752.17|3747.17|3745.67|3754.17|3752.67|3746.17|3744.67|3356
1659975000000|2022-08-08 16:10:00|3748.17|3746.67|3746.17|3744.67|3749.17|3747.67|3745.17|3743.67|3068
1659975300000|2022-08-08 16:15:00|3747.17|3745.67|3743.17|3741.67|3747.17|3745.67|3740.17|3738.67|3118
1659975600000|2022-08-08 16:20:00|3744.17|3742.67|3749.17|3747.67|3749.17|3747.67|3744.17|3742.67|4083
1659975900000|2022-08-08 16:25:00|3748.17|3746.67|3746.17|3744.67|3750.17|3748.67|3744.17|3742.67|1935
1659976200000|2022-08-08 16:30:00|3745.17|3743.67|3746.17|3744.67|3746.17|3744.67|3744.17|3742.67|1051
1659976500000|2022-08-08 16:35:00|3745.17|3743.67|3746.17|3744.67|3747.17|3745.67|3743.17|3741.67|1385
1659976800000|2022-08-08 16:40:00|3745.67|3744.17|3750.17|3748.67|3750.17|3748.67|3745.17|3743.67|1766
1659977100000|2022-08-08 16:45:00|3749.17|3747.67|3750.17|3748.67|3750.17|3748.67|3748.17|3746.67|932
1659977400000|2022-08-08 16:50:00|3751.17|3749.67|3751.17|3749.67|3752.17|3750.67|3750.17|3748.67|1268
1659977700000|2022-08-08 16:55:00|3752.17|3750.67|3749.17|3747.67|3752.17|3750.67|3747.17|3745.67|1356
1659978000000|2022-08-08 17:00:00|3750.17|3748.67|3747.17|3745.67|3750.17|3748.67|3746.17|3744.67|1251
1659978300000|2022-08-08 17:05:00|3748.17|3746.67|3749.17|3747.67|3751.17|3749.67|3747.17|3745.67|607
1659978600000|2022-08-08 17:10:00|3749.67|3748.17|3752.17|3750.67|3753.17|3751.67|3748.17|3746.67|788
1659978900000|2022-08-08 17:15:00|3753.17|3751.67|3753.17|3751.67|3754.17|3752.67|3752.17|3750.67|956
1659979200000|2022-08-08 17:20:00|3752.17|3750.67|3752.17|3750.67|3752.17|3750.67|3749.17|3747.67|533
1659979500000|2022-08-08 17:25:00|3751.17|3749.67|3746.17|3744.67|3752.17|3750.67|3746.17|3744.67|1272
1659979800000|2022-08-08 17:30:00|3747.17|3745.67|3748.17|3746.67|3749.17|3747.67|3747.17|3745.67|1131
1659980100000|2022-08-08 17:35:00|3747.17|3745.67|3746.17|3744.67|3748.17|3746.67|3745.17|3743.67|372
1659980400000|2022-08-08 17:40:00|3747.17|3745.67|3749.17|3747.67|3749.17|3747.67|3746.17|3744.67|418
1659980700000|2022-08-08 17:45:00|3750.17|3748.67|3749.17|3747.67|3750.17|3748.67|3748.17|3746.67|618
1659981000000|2022-08-08 17:50:00|3748.17|3746.67|3752.17|3750.67|3752.17|3750.67|3748.17|3746.67|852
1659981300000|2022-08-08 17:55:00|3753.17|3751.67|3752.17|3750.67|3753.17|3751.67|3752.17|3750.67|517
1659981600000|2022-08-08 18:00:00|3751.17|3749.67|3746.17|3744.67|3752.17|3750.67|3746.17|3744.67|692
1659981900000|2022-08-08 18:05:00|3746.67|3745.17|3749.17|3747.67|3749.17|3747.67|3744.17|3742.67|987
1659982200000|2022-08-08 18:10:00|3748.67|3747.17|3746.17|3744.67|3749.17|3747.67|3746.17|3744.67|387
1659982500000|2022-08-08 18:15:00|3747.17|3745.67|3747.17|3745.67|3747.17|3745.67|3744.17|3742.67|645
1659982800000|2022-08-08 18:20:00|3746.17|3744.67|3746.17|3744.67|3747.17|3745.67|3745.17|3743.67|187
1659983100000|2022-08-08 18:25:00|3747.17|3745.67|3746.17|3744.67|3748.17|3746.67|3745.17|3743.67|447
1659983400000|2022-08-08 18:30:00|3747.17|3745.67|3747.17|3745.67|3748.17|3746.67|3745.17|3743.67|261
1659983700000|2022-08-08 18:35:00|3746.17|3744.67|3744.17|3742.67|3746.67|3745.17|3743.17|3741.67|700
1659984000000|2022-08-08 18:40:00|3743.17|3741.67|3744.17|3742.67|3746.17|3744.67|3743.17|3741.67|563
1659984300000|2022-08-08 18:45:00|3744.67|3743.17|3744.17|3742.67|3746.17|3744.67|3742.17|3740.67|853
1659984600000|2022-08-08 18:50:00|3743.17|3741.67|3741.17|3739.67|3744.17|3742.67|3741.17|3739.67|564
1659984900000|2022-08-08 18:55:00|3742.17|3740.67|3745.17|3743.67|3746.17|3744.67|3742.17|3740.67|700
1659985200000|2022-08-08 19:00:00|3746.17|3744.67|3747.17|3745.67|3748.17|3746.67|3745.17|3743.67|304
1659985500000|2022-08-08 19:05:00|3748.17|3746.67|3746.17|3744.67|3748.17|3746.67|3745.17|3743.67|262
1659985800000|2022-08-08 19:10:00|3747.17|3745.67|3747.17|3745.67|3748.17|3746.67|3745.17|3743.67|712
1659986100000|2022-08-08 19:15:00|3746.17|3744.67|3745.17|3743.67|3747.17|3745.67|3743.17|3741.67|707
1659986400000|2022-08-08 19:20:00|3745.67|3744.17|3747.17|3745.67|3748.17|3746.67|3744.17|3742.67|473
1659986700000|2022-08-08 19:25:00|3748.17|3746.67|3747.17|3745.67|3749.17|3747.67|3746.17|3744.67|526
1659987000000|2022-08-08 19:30:00|3746.17|3744.67|3747.17|3745.67|3747.17|3745.67|3745.17|3743.67|1116
1659987300000|2022-08-08 19:35:00|3746.17|3744.67|3747.17|3745.67|3748.17|3746.67|3746.17|3744.67|658
1659987600000|2022-08-08 19:40:00|3747.67|3746.17|3749.17|3747.67|3749.17|3747.67|3747.17|3745.67|873
1659987900000|2022-08-08 19:45:00|3748.17|3746.67|3747.17|3745.67|3749.17|3747.67|3747.17|3745.67|745
1659988200000|2022-08-08 19:50:00|3748.17|3746.67|3749.17|3747.67|3749.17|3747.67|3747.17|3745.67|1456
1659988500000|2022-08-08 19:55:00|3748.17|3746.67|3748.67|3747.17|3751.17|3749.67|3748.17|3746.67|5535
1659988800000|2022-08-08 20:00:00|3748.92|3745.92|3750.32|3747.32|3752.22|3749.22|3748.32|3745.32|6160
1659989100000|2022-08-08 20:05:00|3750.72|3747.72|3751.72|3748.72|3751.72|3748.72|3750.32|3747.32|0
1659989400000|2022-08-08 20:10:00|3751.52|3748.52|3752.02|3749.02|3752.42|3749.42|3751.12|3748.12|0
1659989700000|2022-08-08 20:15:00|3751.72|3748.72|3751.52|3748.52|3752.02|3749.02|3751.52|3748.52|0
1659990000000|2022-08-08 20:20:00|3751.62|3748.62|3751.72|3748.72|3752.42|3749.42|3751.52|3748.52|0
1659990300000|2022-08-08 20:25:00|3751.82|3748.82|3751.52|3748.52|3752.02|3749.02|3751.32|3748.32|0
1659990600000|2022-08-08 20:30:00|3751.72|3748.72|3752.42|3749.42|3752.62|3749.62|3751.72|3748.72|0
1659990900000|2022-08-08 20:35:00|3752.62|3749.62|3752.62|3749.62|3752.82|3749.82|3752.62|3749.62|0
1659991200000|2022-08-08 20:40:00|3752.82|3749.82|3753.02|3750.02|3753.02|3750.02|3752.62|3749.62|0
1659991500000|2022-08-08 20:45:00|3753.22|3750.22|3753.02|3750.02|3753.42|3750.42|3752.62|3749.62|0
1659991800000|2022-08-08 20:50:00|3753.12|3750.12|3754.02|3751.02|3754.02|3751.02|3753.02|3750.02|0
1659992100000|2022-08-08 20:55:00|3753.82|3750.82|3756.52|3753.52|3757.02|3754.02|3753.82|3750.82|0
1659992400000|2022-08-08 21:00:00|3756.62|3753.62|3756.22|3753.22|3757.02|3754.02|3756.12|3753.12|0
1659992700000|2022-08-08 21:05:00|3755.92|3752.92|3759.92|3756.92|3759.92|3756.92|3755.72|3752.72|0
1659993000000|2022-08-08 21:10:00|3759.82|3756.82|3763.22|3760.22|3763.22|3760.22|3759.72|3756.72|0
1659993300000|2022-08-08 21:15:00|3763.02|3760.02|3763.52|3760.52|3763.62|3760.62|3762.92|3759.92|0
1659993600000|2022-08-08 21:20:00|3763.62|3760.62|3760.72|3757.72|3764.02|3761.02|3760.72|3757.72|0
1659993900000|2022-08-08 21:25:00|3760.82|3757.82|3760.42|3757.42|3760.92|3757.92|3760.42|3757.42|0
1659994200000|2022-08-08 21:30:00|3760.32|3757.32|3759.92|3756.92|3760.32|3757.32|3759.92|3756.92|0
1659994500000|2022-08-08 21:35:00|3760.12|3757.12|3758.92|3755.92|3760.32|3757.32|3758.82|3755.82|0
1659994800000|2022-08-08 21:40:00|3758.72|3755.72|3758.82|3755.82|3758.92|3755.92|3758.52|3755.52|0
1659995100000|2022-08-08 21:45:00|3758.92|3755.92|3758.42|3755.42|3758.92|3755.92|3758.42|3755.42|0
1659995400000|2022-08-08 21:50:00|3757.42|3754.42|3758.32|3755.32|3758.32|3755.32|3757.22|3754.22|0
1659995700000|2022-08-08 21:55:00|3758.22|3755.22|3757.72|3754.72|3758.42|3755.42|3757.32|3754.32|0
1659996000000|2022-08-08 22:00:00|3755.52|3752.52|3755.22|3752.22|3756.22|3753.22|3754.82|3751.82|0
1659996300000|2022-08-08 22:05:00|3755.02|3752.02|3754.22|3751.22|3755.02|3752.02|3754.02|3751.02|0
1659996600000|2022-08-08 22:10:00|3754.32|3751.32|3755.02|3752.02|3756.02|3753.02|3754.32|3751.32|0
1659996900000|2022-08-08 22:15:00|3755.22|3752.22|3754.82|3751.82|3755.22|3752.22|3754.62|3751.62|0
1659997200000|2022-08-08 22:20:00|3755.02|3752.02|3754.42|3751.42|3755.02|3752.02|3753.82|3750.82|0
1659997500000|2022-08-08 22:25:00|3754.22|3751.22|3754.42|3751.42|3754.82|3751.82|3754.22|3751.22|0
1659997800000|2022-08-08 22:30:00|3754.62|3751.62|3754.22|3751.22|3754.62|3751.62|3754.22|3751.22|0
1659998100000|2022-08-08 22:35:00|3754.42|3751.42|3754.22|3751.22|3754.42|3751.42|3754.02|3751.02|0
1659998400000|2022-08-08 22:40:00|3754.12|3751.12|3753.82|3750.82|3754.22|3751.22|3753.62|3750.62|0
1659998700000|2022-08-08 22:45:00|3753.62|3750.62|3754.02|3751.02|3754.42|3751.42|3753.62|3750.62|0
1659999000000|2022-08-08 22:50:00|3754.12|3751.12|3754.02|3751.02|3754.42|3751.42|3754.02|3751.02|0
1659999300000|2022-08-08 22:55:00|3753.82|3750.82|3754.02|3751.02|3754.22|3751.22|3753.82|3750.82|0
1659999600000|2022-08-08 23:00:00|3753.82|3750.82|3753.02|3750.02|3754.22|3751.22|3752.52|3749.52|0
1659999900000|2022-08-08 23:05:00|3753.42|3750.42|3756.22|3753.22|3756.42|3753.42|3753.42|3750.42|0
1660000200000|2022-08-08 23:10:00|3756.12|3753.12|3759.12|3756.12|3759.72|3756.72|3756.02|3753.02|0
1660000500000|2022-08-08 23:15:00|3758.92|3755.92|3758.42|3755.42|3759.32|3756.32|3758.22|3755.22|0
1660000800000|2022-08-08 23:20:00|3758.32|3755.32|3758.62|3755.62|3758.62|3755.62|3758.02|3755.02|0
1660001100000|2022-08-08 23:25:00|3758.92|3755.92|3759.32|3756.32|3759.32|3756.32|3758.42|3755.42|0
1660001400000|2022-08-08 23:30:00|3759.12|3756.12|3759.32|3756.32|3760.32|3757.32|3758.92|3755.92|0
1660001700000|2022-08-08 23:35:00|3759.22|3756.22|3760.52|3757.52|3761.12|3758.12|3758.92|3755.92|0
1660002000000|2022-08-08 23:40:00|3760.62|3757.62|3759.92|3756.92|3760.72|3757.72|3759.72|3756.72|0
1660002300000|2022-08-08 23:45:00|3759.72|3756.72|3759.52|3756.52|3760.72|3757.72|3758.62|3755.62|0
1660002600000|2022-08-08 23:50:00|3759.32|3756.32|3758.42|3755.42|3759.52|3756.52|3758.42|3755.42|0
1660002900000|2022-08-08 23:55:00|3758.62|3755.62|3758.12|3755.12|3758.62|3755.62|3757.42|3754.42|0
1660003200000|2022-08-09 00:00:00|3757.92|3754.92|3758.32|3755.32|3758.52|3755.52|3757.42|3754.42|0
1660003500000|2022-08-09 00:05:00|3758.42|3755.42|3756.02|3753.02|3758.52|3755.52|3755.22|3752.22|0
1660003800000|2022-08-09 00:10:00|3755.82|3752.82|3759.62|3756.62|3759.92|3756.92|3755.72|3752.72|0
1660004100000|2022-08-09 00:15:00|3759.42|3756.42|3761.42|3759.42|3761.42|3759.42|3755.42|3753.42|728
1660004400000|2022-08-09 00:20:00|3760.92|3758.92|3758.42|3756.42|3761.42|3759.42|3758.42|3756.42|354
1660004700000|2022-08-09 00:25:00|3757.92|3755.92|3759.42|3757.42|3759.42|3757.42|3757.42|3755.42|104
1660005000000|2022-08-09 00:30:00|3758.42|3756.42|3757.42|3755.42|3758.42|3756.42|3757.42|3755.42|165
1660005300000|2022-08-09 00:35:00|3756.92|3754.92|3756.42|3754.42|3757.92|3755.92|3756.42|3754.42|197
1660005600000|2022-08-09 00:40:00|3757.42|3755.42|3756.42|3754.42|3757.42|3755.42|3756.42|3754.42|109
1660005900000|2022-08-09 00:45:00|3755.42|3753.42|3753.42|3751.42|3755.42|3753.42|3753.42|3751.42|140
1660006200000|2022-08-09 00:50:00|3754.42|3752.42|3754.42|3752.42|3755.42|3753.42|3754.42|3752.42|99
1660006500000|2022-08-09 00:55:00|3753.42|3751.42|3753.42|3751.42|3754.42|3752.42|3753.42|3751.42|96
1660006800000|2022-08-09 01:00:00|3753.92|3751.92|3753.42|3751.42|3754.42|3752.42|3752.42|3750.42|180
1660007100000|2022-08-09 01:05:00|3752.92|3750.92|3752.42|3750.42|3753.42|3751.42|3751.42|3749.42|136
1660007400000|2022-08-09 01:10:00|3751.92|3749.92|3752.42|3750.42|3752.42|3750.42|3751.42|3749.42|33
1660007700000|2022-08-09 01:15:00|3751.92|3749.92|3751.42|3749.42|3752.42|3750.42|3751.42|3749.42|94
1660008000000|2022-08-09 01:20:00|3750.92|3748.92|3748.42|3746.42|3751.42|3749.42|3748.42|3746.42|246
1660008300000|2022-08-09 01:25:00|3747.42|3745.42|3750.42|3748.42|3750.42|3748.42|3747.42|3745.42|174
1660008600000|2022-08-09 01:30:00|3749.92|3747.92|3749.92|3747.92|3750.42|3748.42|3748.42|3746.42|175
1660008900000|2022-08-09 01:35:00|3749.42|3747.42|3748.42|3746.42|3749.42|3747.42|3747.42|3745.42|185
1660009200000|2022-08-09 01:40:00|3747.42|3745.42|3747.42|3745.42|3747.42|3745.42|3746.42|3744.42|67
1660009500000|2022-08-09 01:45:00|3746.42|3744.42|3746.92|3744.92|3747.42|3745.42|3746.42|3744.42|143
1660009800000|2022-08-09 01:50:00|3746.42|3744.42|3747.42|3745.42|3747.42|3745.42|3746.42|3744.42|97
1660010100000|2022-08-09 01:55:00|3746.42|3744.42|3745.42|3743.42|3746.42|3744.42|3745.42|3743.42|170
1660010400000|2022-08-09 02:00:00|3746.42|3744.42|3747.42|3745.42|3748.42|3746.42|3746.42|3744.42|154
1660010700000|2022-08-09 02:05:00|3746.42|3744.42|3748.42|3746.42|3749.42|3747.42|3746.42|3744.42|112
1660011000000|2022-08-09 02:10:00|3747.42|3745.42|3747.42|3745.42|3748.42|3746.42|3747.42|3745.42|114
1660011300000|2022-08-09 02:15:00|3748.42|3746.42|3748.42|3746.42|3748.42|3746.42|3747.42|3745.42|58
1660011600000|2022-08-09 02:20:00|3749.42|3747.42|3749.42|3747.42|3749.42|3747.42|3748.92|3746.92|26
1660011900000|2022-08-09 02:25:00|3750.42|3748.42|3750.42|3748.42|3750.42|3748.42|3749.42|3747.42|114
1660012200000|2022-08-09 02:30:00|3749.92|3747.92|3749.42|3747.42|3750.42|3748.42|3749.42|3747.42|94
1660012500000|2022-08-09 02:35:00|3750.42|3748.42|3749.42|3747.42|3750.42|3748.42|3748.42|3746.42|250
1660012800000|2022-08-09 02:40:00|3750.42|3748.42|3750.42|3748.42|3750.42|3748.42|3749.42|3747.42|63
1660013100000|2022-08-09 02:45:00|3749.92|3747.92|3749.42|3747.42|3750.42|3748.42|3749.42|3747.42|79
1660013400000|2022-08-09 02:50:00|3748.92|3746.92|3748.42|3746.42|3749.42|3747.42|3748.42|3746.42|147
1660013700000|2022-08-09 02:55:00|3749.42|3747.42|3749.42|3747.42|3749.42|3747.42|3749.42|3747.42|47
1660014000000|2022-08-09 03:00:00|3750.42|3748.42|3751.42|3749.42|3751.42|3749.42|3749.92|3747.92|142
1660014300000|2022-08-09 03:05:00|3750.92|3748.92|3751.42|3749.42|3751.42|3749.42|3750.42|3748.42|71
1660014600000|2022-08-09 03:10:00|3750.42|3748.42|3753.42|3751.42|3754.42|3752.42|3750.42|3748.42|149
1660014900000|2022-08-09 03:15:00|3754.42|3752.42|3754.42|3752.42|3754.42|3752.42|3753.42|3751.42|146
1660015200000|2022-08-09 03:20:00|3755.42|3753.42|3756.42|3754.42|3756.42|3754.42|3755.42|3753.42|134
1660015500000|2022-08-09 03:25:00|3755.42|3753.42|3754.42|3752.42|3756.42|3754.42|3754.42|3752.42|131
1660015800000|2022-08-09 03:30:00|3755.42|3753.42|3756.42|3754.42|3756.42|3754.42|3754.42|3752.42|146
1660016100000|2022-08-09 03:35:00|3755.42|3753.42|3755.42|3753.42|3756.42|3754.42|3755.42|3753.42|108
1660016400000|2022-08-09 03:40:00|3756.42|3754.42|3756.42|3754.42|3756.42|3754.42|3755.42|3753.42|55
1660016700000|2022-08-09 03:45:00|3757.42|3755.42|3756.92|3754.92|3757.42|3755.42|3756.42|3754.42|117
1660017000000|2022-08-09 03:50:00|3757.42|3755.42|3756.42|3754.42|3757.92|3755.92|3756.42|3754.42|161
1660017300000|2022-08-09 03:55:00|3755.92|3753.92|3756.42|3754.42|3756.42|3754.42|3755.42|3753.42|115
1660017600000|2022-08-09 04:00:00|3756.92|3754.92|3755.42|3753.42|3757.42|3755.42|3755.42|3753.42|95
1660017900000|2022-08-09 04:05:00|3755.92|3753.92|3756.42|3754.42|3756.42|3754.42|3755.42|3753.42|78
1660018200000|2022-08-09 04:10:00|3755.42|3753.42|3755.42|3753.42|3755.92|3753.92|3755.42|3753.42|33
1660018500000|2022-08-09 04:15:00|3754.42|3752.42|3755.42|3753.42|3755.42|3753.42|3754.42|3752.42|30
1660018800000|2022-08-09 04:20:00|3754.42|3752.42|3754.42|3752.42|3754.42|3752.42|3754.42|3752.42|1
1660019100000|2022-08-09 04:25:00|3753.42|3751.42|3753.42|3751.42|3753.42|3751.42|3753.42|3751.42|33
1660019400000|2022-08-09 04:30:00|||||||||12
1660019700000|2022-08-09 04:35:00|3753.92|3751.92|3753.42|3751.42|3754.42|3752.42|3753.42|3751.42|43
1660020000000|2022-08-09 04:40:00|3754.42|3752.42|3753.42|3751.42|3754.42|3752.42|3753.42|3751.42|51
1660020300000|2022-08-09 04:45:00|3752.42|3750.42|3753.42|3751.42|3753.42|3751.42|3752.42|3750.42|65
1660020600000|2022-08-09 04:50:00|3754.42|3752.42|3754.42|3752.42|3754.42|3752.42|3754.42|3752.42|5
1660020900000|2022-08-09 04:55:00|3753.42|3751.42|3753.42|3751.42|3753.42|3751.42|3753.42|3751.42|6
1660021200000|2022-08-09 05:00:00|3752.42|3750.42|3750.42|3748.42|3753.42|3751.42|3750.42|3748.42|145
1660021500000|2022-08-09 05:05:00|3749.42|3747.42|3752.42|3750.42|3752.42|3750.42|3749.42|3747.42|96
1660021800000|2022-08-09 05:10:00|3751.92|3749.92|3751.42|3749.42|3753.42|3751.42|3751.42|3749.42|75
1660022100000|2022-08-09 05:15:00|3751.92|3749.92|3752.42|3750.42|3752.42|3750.42|3751.42|3749.42|30
1660022400000|2022-08-09 05:20:00|3751.42|3749.42|3752.42|3750.42|3752.92|3750.92|3751.42|3749.42|27
1660022700000|2022-08-09 05:25:00|3752.92|3750.92|3753.42|3751.42|3753.42|3751.42|3752.42|3750.42|80
1660023000000|2022-08-09 05:30:00|3752.92|3750.92|3752.42|3750.42|3754.42|3752.42|3752.42|3750.42|141
1660023300000|2022-08-09 05:35:00|3751.92|3749.92|3751.42|3749.42|3753.42|3751.42|3751.42|3749.42|28
1660023600000|2022-08-09 05:40:00|3752.42|3750.42|3753.42|3751.42|3753.42|3751.42|3751.42|3749.42|63
1660023900000|2022-08-09 05:45:00|3753.92|3751.92|3753.42|3751.42|3753.92|3751.92|3752.42|3750.42|94
1660024200000|2022-08-09 05:50:00|3752.92|3750.92|3751.42|3749.42|3752.92|3750.92|3751.42|3749.42|90
1660024500000|2022-08-09 05:55:00|3750.42|3748.42|3749.42|3747.42|3750.42|3748.42|3749.42|3747.42|255
1660024800000|2022-08-09 06:00:00|3749.17|3747.67|3748.17|3746.67|3750.17|3748.67|3748.17|3746.67|1318
1660025100000|2022-08-09 06:05:00|3747.17|3745.67|3746.67|3745.17|3748.17|3746.67|3746.17|3744.67|670
1660025400000|2022-08-09 06:10:00|3746.17|3744.67|3749.17|3747.67|3750.17|3748.67|3746.17|3744.67|437
1660025700000|2022-08-09 06:15:00|3750.17|3748.67|3750.17|3748.67|3750.17|3748.67|3748.17|3746.67|409
1660026000000|2022-08-09 06:20:00|3751.17|3749.67|3749.17|3747.67|3751.17|3749.67|3749.17|3747.67|640
1660026300000|2022-08-09 06:25:00|3748.17|3746.67|3748.17|3746.67|3749.17|3747.67|3747.17|3745.67|575
1660026600000|2022-08-09 06:30:00|3749.17|3747.67|3746.17|3744.67|3750.17|3748.67|3746.17|3744.67|681
1660026900000|2022-08-09 06:35:00|3747.17|3745.67|3747.17|3745.67|3748.17|3746.67|3747.17|3745.67|669
1660027200000|2022-08-09 06:40:00|3748.17|3746.67|3747.67|3746.17|3748.17|3746.67|3747.17|3745.67|514
1660027500000|2022-08-09 06:45:00|3747.17|3745.67|3748.17|3746.67|3748.17|3746.67|3746.17|3744.67|902
1660027800000|2022-08-09 06:50:00|3747.17|3745.67|3750.17|3748.67|3750.17|3748.67|3747.17|3745.67|323
1660028100000|2022-08-09 06:55:00|3749.17|3747.67|3751.17|3749.67|3752.17|3750.67|3749.17|3747.67|1877
1660028400000|2022-08-09 07:00:00|3751.67|3750.17|3750.17|3748.67|3753.17|3751.67|3749.17|3747.67|10306
1660028700000|2022-08-09 07:05:00|3749.17|3747.67|3753.17|3751.67|3756.17|3754.67|3749.17|3747.67|4384
1660029000000|2022-08-09 07:10:00|3754.17|3752.67|3753.17|3751.67|3755.17|3753.67|3753.17|3751.67|2293
1660029300000|2022-08-09 07:15:00|3754.17|3752.67|3748.17|3746.67|3754.17|3752.67|3747.17|3745.67|4498
1660029600000|2022-08-09 07:20:00|3747.17|3745.67|3745.17|3743.67|3749.17|3747.67|3743.17|3741.67|4361
1660029900000|2022-08-09 07:25:00|3744.17|3742.67|3747.17|3745.67|3747.17|3745.67|3744.17|3742.67|2448
1660030200000|2022-08-09 07:30:00|3746.17|3744.67|3749.17|3747.67|3750.17|3748.67|3746.17|3744.67|4556
1660030500000|2022-08-09 07:35:00|3750.17|3748.67|3750.17|3748.67|3750.17|3748.67|3746.17|3744.67|4416
1660030800000|2022-08-09 07:40:00|3750.65|3749.15|3745.65|3744.15|3750.65|3749.15|3745.65|3744.15|2160
1660031100000|2022-08-09 07:45:00|3746.65|3745.15|3746.65|3745.15|3746.65|3745.15|3744.65|3743.15|1633
1660031400000|2022-08-09 07:50:00|3745.65|3744.15|3744.65|3743.15|3745.65|3744.15|3743.65|3742.15|3730
1660031700000|2022-08-09 07:55:00|3745.15|3743.65|3748.65|3747.15|3749.65|3748.15|3744.65|3743.15|1333
1660032000000|2022-08-09 08:00:00|3747.65|3746.15|3748.65|3747.15|3750.65|3749.15|3746.65|3745.15|4038
1660032300000|2022-08-09 08:05:00|3747.65|3746.15|3743.65|3742.15|3748.65|3747.15|3742.65|3741.15|4006
1660032600000|2022-08-09 08:10:00|3742.65|3741.15|3746.65|3745.15|3746.65|3745.15|3742.65|3741.15|3054
1660032900000|2022-08-09 08:15:00|3747.65|3746.15|3748.65|3747.15|3748.65|3747.15|3745.65|3744.15|2729
1660033200000|2022-08-09 08:20:00|3749.65|3748.15|3751.65|3750.15|3751.65|3750.15|3749.65|3748.15|2212
1660033500000|2022-08-09 08:25:00|3750.65|3749.15|3753.65|3752.15|3753.65|3752.15|3749.65|3748.15|3427
1660033800000|2022-08-09 08:30:00|3752.65|3751.15|3752.65|3751.15|3753.65|3752.15|3750.65|3749.15|3145
1660034100000|2022-08-09 08:35:00|3751.65|3750.15|3752.65|3751.15|3753.65|3752.15|3749.65|3748.15|4151
1660034400000|2022-08-09 08:40:00|3751.65|3750.15|3750.65|3749.15|3751.65|3750.15|3750.65|3749.15|3476
1660034700000|2022-08-09 08:45:00|3749.65|3748.15|3746.65|3745.15|3751.65|3750.15|3746.65|3745.15|4009
1660035000000|2022-08-09 08:50:00|3745.65|3744.15|3745.65|3744.15|3746.65|3745.15|3744.65|3743.15|4043
1660035300000|2022-08-09 08:55:00|3746.65|3745.15|3748.65|3747.15|3749.65|3748.15|3746.65|3745.15|1649
1660035600000|2022-08-09 09:00:00|3749.65|3748.15|3751.65|3750.15|3751.65|3750.15|3748.65|3747.15|2033
1660035900000|2022-08-09 09:05:00|3750.65|3749.15|3750.65|3749.15|3752.65|3751.15|3750.65|3749.15|3792
1660036200000|2022-08-09 09:10:00|3751.65|3750.15|3750.65|3749.15|3751.65|3750.15|3750.65|3749.15|1200
1660036500000|2022-08-09 09:15:00|3751.65|3750.15|3750.65|3749.15|3752.65|3751.15|3750.65|3749.15|900
1660036800000|2022-08-09 09:20:00|3749.65|3748.15|3746.65|3745.15|3750.65|3749.15|3746.65|3745.15|1447
1660037100000|2022-08-09 09:25:00|3745.65|3744.15|3743.65|3742.15|3745.65|3744.15|3742.65|3741.15|6441
1660037400000|2022-08-09 09:30:00|3742.65|3741.15|3742.65|3741.15|3743.65|3742.15|3741.15|3739.65|8624
1660037700000|2022-08-09 09:35:00|3743.65|3742.15|3742.65|3741.15|3744.65|3743.15|3742.65|3741.15|2076
1660038000000|2022-08-09 09:40:00|3741.65|3740.15|3744.65|3743.15|3744.65|3743.15|3741.65|3740.15|3451
1660038300000|2022-08-09 09:45:00|3743.65|3742.15|3745.65|3744.15|3745.65|3744.15|3742.65|3741.15|1465
1660038600000|2022-08-09 09:50:00|3744.65|3743.15|3741.65|3740.15|3745.65|3744.15|3741.65|3740.15|2019
1660038900000|2022-08-09 09:55:00|3740.65|3739.15|3738.65|3737.15|3741.15|3739.65|3738.65|3737.15|2409
1660039200000|2022-08-09 10:00:00|3738.15|3736.65|3740.65|3739.15|3741.65|3740.15|3738.15|3736.65|9936
1660039500000|2022-08-09 10:05:00|3740.15|3738.65|3739.65|3738.15|3742.65|3741.15|3739.65|3738.15|3277
1660039800000|2022-08-09 10:10:00|3738.65|3737.15|3732.65|3731.15|3738.65|3737.15|3732.65|3731.15|3401
1660040100000|2022-08-09 10:15:00|3731.65|3730.15|3734.65|3733.15|3734.65|3733.15|3728.65|3727.15|5524
1660040400000|2022-08-09 10:20:00|3733.65|3732.15|3730.65|3729.15|3733.65|3732.15|3727.65|3726.15|3973
1660040700000|2022-08-09 10:25:00|3730.15|3728.65|3733.65|3732.15|3733.65|3732.15|3729.65|3728.15|3400
1660041000000|2022-08-09 10:30:00|3732.65|3731.15|3730.65|3729.15|3732.65|3731.15|3730.65|3729.15|1293
1660041300000|2022-08-09 10:35:00|3729.65|3728.15|3732.65|3731.15|3732.65|3731.15|3727.65|3726.15|5296
1660041600000|2022-08-09 10:40:00|3731.65|3730.15|3729.65|3728.15|3733.65|3732.15|3729.65|3728.15|2798
1660041900000|2022-08-09 10:45:00|3730.65|3729.15|3729.65|3728.15|3730.65|3729.15|3727.65|3726.15|1904
1660042200000|2022-08-09 10:50:00|3728.65|3727.15|3729.65|3728.15|3729.65|3728.15|3727.65|3726.15|2175
1660042500000|2022-08-09 10:55:00|3728.65|3727.15|3731.65|3730.15|3731.65|3730.15|3728.65|3727.15|1918
1660042800000|2022-08-09 11:00:00|3732.65|3731.15|3733.65|3732.15|3734.65|3733.15|3732.65|3731.15|3037
1660043100000|2022-08-09 11:05:00|3732.65|3731.15|3729.65|3728.15|3732.65|3731.15|3729.65|3728.15|2694
1660043400000|2022-08-09 11:10:00|3728.65|3727.15|3730.65|3729.15|3731.65|3730.15|3728.65|3727.15|1602
1660043700000|2022-08-09 11:15:00|3731.65|3730.15|3732.65|3731.15|3732.65|3731.15|3731.65|3730.15|984
1660044000000|2022-08-09 11:20:00|3731.65|3730.15|3730.65|3729.15|3732.65|3731.15|3730.65|3729.15|1636
1660044300000|2022-08-09 11:25:00|3729.65|3728.15|3728.65|3727.15|3729.65|3728.15|3726.65|3725.15|2194
1660044600000|2022-08-09 11:30:00|3727.65|3726.15|3730.65|3729.15|3730.65|3729.15|3726.65|3725.15|2882
1660044900000|2022-08-09 11:35:00|3731.65|3730.15|3727.65|3726.15|3731.65|3730.15|3727.65|3726.15|2272
1660045200000|2022-08-09 11:40:00|3727.14|3725.64|3719.14|3717.64|3727.14|3725.64|3718.14|3716.64|8528
1660045500000|2022-08-09 11:45:00|3720.14|3718.64|3719.14|3717.64|3721.14|3719.64|3716.14|3714.64|9249
1660045800000|2022-08-09 11:50:00|3720.14|3718.64|3722.14|3720.64|3723.14|3721.64|3719.14|3717.64|4210
1660046100000|2022-08-09 11:55:00|3721.14|3719.64|3721.14|3719.64|3722.14|3720.64|3720.14|3718.64|3670
1660046400000|2022-08-09 12:00:00|3722.14|3720.64|3724.14|3722.64|3724.14|3722.64|3720.14|3718.64|3382
1660046700000|2022-08-09 12:05:00|3723.14|3721.64|3721.14|3719.64|3723.14|3721.64|3721.14|3719.64|2177
1660047000000|2022-08-09 12:10:00|3722.14|3720.64|3722.14|3720.64|3722.14|3720.64|3719.14|3717.64|2847
1660047300000|2022-08-09 12:15:00|3722.64|3721.14|3723.14|3721.64|3724.14|3722.64|3722.14|3720.64|2780
1660047600000|2022-08-09 12:20:00|3724.14|3722.64|3727.14|3725.64|3728.14|3726.64|3724.14|3722.64|3982
1660047900000|2022-08-09 12:25:00|3726.64|3725.14|3726.14|3724.64|3728.14|3726.64|3726.14|3724.64|3490
1660048200000|2022-08-09 12:30:00|3725.14|3723.64|3729.14|3727.64|3730.14|3728.64|3724.14|3722.64|3537
1660048500000|2022-08-09 12:35:00|3730.14|3728.64|3729.14|3727.64|3731.14|3729.64|3729.14|3727.64|2098
1660048800000|2022-08-09 12:40:00|3730.14|3728.64|3728.14|3726.64|3730.14|3728.64|3728.14|3726.64|1820
1660049100000|2022-08-09 12:45:00|3727.14|3725.64|3728.14|3726.64|3729.14|3727.64|3727.14|3725.64|1556
1660049400000|2022-08-09 12:50:00|3727.64|3726.14|3729.14|3727.64|3729.14|3727.64|3727.14|3725.64|1042
1660049700000|2022-08-09 12:55:00|3728.14|3726.64|3727.14|3725.64|3729.14|3727.64|3727.14|3725.64|1177
1660050000000|2022-08-09 13:00:00|3726.14|3724.64|3727.14|3725.64|3727.14|3725.64|3726.14|3724.64|2026
1660050300000|2022-08-09 13:05:00|3728.14|3726.64|3727.14|3725.64|3728.14|3726.64|3726.14|3724.64|5096
1660050600000|2022-08-09 13:10:00|3728.14|3726.64|3726.14|3724.64|3728.14|3726.64|3726.14|3724.64|2498
1660050900000|2022-08-09 13:15:00|3725.14|3723.64|3725.14|3723.64|3726.14|3724.64|3724.14|3722.64|3012
1660051200000|2022-08-09 13:20:00|3726.14|3724.64|3728.14|3726.64|3729.14|3727.64|3726.14|3724.64|2738
1660051500000|2022-08-09 13:25:00|3727.14|3725.64|3729.14|3727.64|3729.14|3727.64|3726.14|3724.64|1706
1660051800000|2022-08-09 13:30:00|3728.14|3726.64|3727.14|3725.64|3731.14|3729.64|3723.14|3721.64|6607
1660052100000|2022-08-09 13:35:00|3728.14|3726.64|3729.14|3727.64|3730.14|3728.64|3727.14|3725.64|5614
1660052400000|2022-08-09 13:40:00|3728.64|3727.14|3732.14|3730.64|3732.14|3730.64|3728.14|3726.64|4692
1660052700000|2022-08-09 13:45:00|3733.14|3731.64|3727.14|3725.64|3734.14|3732.64|3724.14|3722.64|4771
1660053000000|2022-08-09 13:50:00|3728.14|3726.64|3722.14|3720.64|3729.14|3727.64|3720.14|3718.64|3793
1660053300000|2022-08-09 13:55:00|3723.14|3721.64|3724.14|3722.64|3724.14|3722.64|3720.14|3718.64|3743
1660053600000|2022-08-09 14:00:00|3723.14|3721.64|3722.14|3720.64|3723.14|3721.64|3720.14|3718.64|3232
1660053900000|2022-08-09 14:05:00|3723.14|3721.64|3719.14|3717.64|3723.14|3721.64|3719.14|3717.64|7729
1660054200000|2022-08-09 14:10:00|3719.24|3717.74|3722.24|3720.74|3722.24|3720.74|3718.24|3716.74|7820
1660054500000|2022-08-09 14:15:00|3721.24|3719.74|3723.24|3721.74|3723.24|3721.74|3720.24|3718.74|9761
1660054800000|2022-08-09 14:20:00|3724.24|3722.74|3719.24|3717.74|3725.24|3723.74|3718.24|3716.74|11270
1660055100000|2022-08-09 14:25:00|3720.24|3718.74|3725.24|3723.74|3725.24|3723.74|3720.24|3718.74|5689
1660055400000|2022-08-09 14:30:00|3724.74|3723.24|3726.24|3724.74|3727.24|3725.74|3721.24|3719.74|9830
1660055700000|2022-08-09 14:35:00|3725.24|3723.74|3726.24|3724.74|3726.24|3724.74|3724.24|3722.74|5942
1660056000000|2022-08-09 14:40:00|3725.24|3723.74|3725.24|3723.74|3726.24|3724.74|3724.24|3722.74|4140
1660056300000|2022-08-09 14:45:00|3724.24|3722.74|3727.24|3725.74|3728.24|3726.74|3724.24|3722.74|4400
1660056600000|2022-08-09 14:50:00|3728.24|3726.74|3722.24|3720.74|3728.24|3726.74|3721.24|3719.74|8697
1660056900000|2022-08-09 14:55:00|3721.24|3719.74|3718.24|3716.74|3721.24|3719.74|3717.24|3715.74|8083
1660057200000|2022-08-09 15:00:00|3717.74|3716.24|3712.24|3710.74|3718.24|3716.74|3712.24|3710.74|15338
1660057500000|2022-08-09 15:05:00|3711.24|3709.74|3715.24|3713.74|3716.24|3714.74|3711.24|3709.74|7766
1660057800000|2022-08-09 15:10:00|3714.24|3712.74|3720.24|3718.74|3720.24|3718.74|3714.24|3712.74|8238
1660058100000|2022-08-09 15:15:00|3721.24|3719.74|3723.24|3721.74|3725.24|3723.74|3720.24|3718.74|13244
1660058400000|2022-08-09 15:20:00|3722.24|3720.74|3721.24|3719.74|3724.24|3722.74|3720.24|3718.74|9912
1660058700000|2022-08-09 15:25:00|3722.24|3720.74|3719.24|3717.74|3724.24|3722.74|3719.24|3717.74|16519
1660059000000|2022-08-09 15:30:00|3718.24|3716.74|3716.24|3714.74|3721.24|3719.74|3715.24|3713.74|29929
1660059300000|2022-08-09 15:35:00|3717.24|3715.74|3719.24|3717.74|3721.24|3719.74|3717.24|3715.74|22152
1660059600000|2022-08-09 15:40:00|3720.24|3718.74|3720.24|3718.74|3721.24|3719.74|3718.24|3716.74|9557
1660059900000|2022-08-09 15:45:00|3720.74|3719.24|3721.24|3719.74|3723.24|3721.74|3720.24|3718.74|7072
1660060200000|2022-08-09 15:50:00|3720.24|3718.74|3720.24|3718.74|3721.24|3719.74|3717.24|3715.74|5453
1660060500000|2022-08-09 15:55:00|3719.24|3717.74|3718.24|3716.74|3720.24|3718.74|3718.24|3716.74|2243
1660060800000|2022-08-09 16:00:00|3719.24|3717.74|3716.24|3714.74|3719.24|3717.74|3714.24|3712.74|4647
1660061100000|2022-08-09 16:05:00|3715.24|3713.74|3714.24|3712.74|3716.24|3714.74|3714.24|3712.74|2045
1660061400000|2022-08-09 16:10:00|3715.24|3713.74|3714.24|3712.74|3716.24|3714.74|3713.24|3711.74|2080
1660061700000|2022-08-09 16:15:00|3714.74|3713.24|3715.24|3713.74|3716.24|3714.74|3714.24|3712.74|2809
1660062000000|2022-08-09 16:20:00|3716.24|3714.74|3713.24|3711.74|3716.24|3714.74|3712.24|3710.74|2860
1660062300000|2022-08-09 16:25:00|3714.24|3712.74|3711.24|3709.74|3715.24|3713.74|3711.24|3709.74|1753
1660062600000|2022-08-09 16:30:00|3712.24|3710.74|3713.24|3711.74|3713.24|3711.74|3711.24|3709.74|1517
1660062900000|2022-08-09 16:35:00|3712.24|3710.74|3714.24|3712.74|3714.24|3712.74|3712.24|3710.74|1232
1660063200000|2022-08-09 16:40:00|3713.24|3711.74|3713.24|3711.74|3714.24|3712.74|3712.24|3710.74|2782
1660063500000|2022-08-09 16:45:00|3714.24|3712.74|3712.24|3710.74|3714.24|3712.74|3712.24|3710.74|2041
1660063800000|2022-08-09 16:50:00|3711.24|3709.74|3709.24|3707.74|3711.24|3709.74|3709.24|3707.74|4123
1660064100000|2022-08-09 16:55:00|3710.24|3708.74|3710.24|3708.74|3711.24|3709.74|3709.24|3707.74|3389
1660064400000|2022-08-09 17:00:00|3711.24|3709.74|3714.24|3712.74|3714.24|3712.74|3711.24|3709.74|1283
1660064700000|2022-08-09 17:05:00|3713.24|3711.74|3712.24|3710.74|3714.24|3712.74|3710.24|3708.74|877
1660065000000|2022-08-09 17:10:00|3711.24|3709.74|3713.24|3711.74|3714.24|3712.74|3710.24|3708.74|434
1660065300000|2022-08-09 17:15:00|3713.74|3712.24|3713.24|3711.74|3715.24|3713.74|3712.24|3710.74|615
1660065600000|2022-08-09 17:20:00|3714.24|3712.74|3714.24|3712.74|3714.24|3712.74|3713.24|3711.74|98
1660065900000|2022-08-09 17:25:00|3713.24|3711.74|3715.24|3713.74|3715.24|3713.74|3713.24|3711.74|301
1660066200000|2022-08-09 17:30:00|3714.24|3712.74|3714.24|3712.74|3715.24|3713.74|3713.24|3711.74|578
1660066500000|2022-08-09 17:35:00|3713.24|3711.74|3711.24|3709.74|3714.24|3712.74|3711.24|3709.74|369
1660066800000|2022-08-09 17:40:00|3710.24|3708.74|3710.24|3708.74|3711.24|3709.74|3708.24|3706.74|1578
1660067100000|2022-08-09 17:45:00|3709.24|3707.74|3712.24|3710.74|3712.24|3710.74|3708.24|3706.74|519
1660067400000|2022-08-09 17:50:00|3711.24|3709.74|3712.24|3710.74|3713.24|3711.74|3711.24|3709.74|551
1660067700000|2022-08-09 17:55:00|3713.24|3711.74|3715.24|3713.74|3716.24|3714.74|3712.24|3710.74|433
1660068000000|2022-08-09 18:00:00|3714.24|3712.74|3715.24|3713.74|3716.24|3714.74|3714.24|3712.74|219
1660068300000|2022-08-09 18:05:00|3716.24|3714.74|3715.24|3713.74|3716.24|3714.74|3715.24|3713.74|179
1660068600000|2022-08-09 18:10:00|3714.24|3712.74|3714.24|3712.74|3715.24|3713.74|3714.24|3712.74|791
1660068900000|2022-08-09 18:15:00|3713.74|3712.24|3710.24|3708.74|3713.74|3712.24|3710.24|3708.74|342
1660069200000|2022-08-09 18:20:00|3710.74|3709.24|3709.24|3707.74|3711.24|3709.74|3709.24|3707.74|557
1660069500000|2022-08-09 18:25:00|3709.74|3708.24|3710.24|3708.74|3711.24|3709.74|3708.24|3706.74|1601
1660069800000|2022-08-09 18:30:00|3711.24|3709.74|3710.24|3708.74|3711.24|3709.74|3709.24|3707.74|392
1660070100000|2022-08-09 18:35:00|3711.24|3709.74|3711.24|3709.74|3712.24|3710.74|3710.24|3708.74|575
1660070400000|2022-08-09 18:40:00|3712.24|3710.74|3711.24|3709.74|3712.24|3710.74|3711.24|3709.74|214
1660070700000|2022-08-09 18:45:00|3712.24|3710.74|3714.24|3712.74|3715.24|3713.74|3712.24|3710.74|577
1660071000000|2022-08-09 18:50:00|3715.24|3713.74|3716.24|3714.74|3718.24|3716.74|3715.24|3713.74|783
1660071300000|2022-08-09 18:55:00|3715.24|3713.74|3715.24|3713.74|3718.24|3716.74|3715.24|3713.74|400
1660071600000|2022-08-09 19:00:00|3715.74|3714.24|3714.24|3712.74|3717.24|3715.74|3714.24|3712.74|575
1660071900000|2022-08-09 19:05:00|3714.74|3713.24|3715.24|3713.74|3716.24|3714.74|3714.24|3712.74|269
1660072200000|2022-08-09 19:10:00|3714.24|3712.74|3714.24|3712.74|3716.24|3714.74|3713.24|3711.74|404
1660072500000|2022-08-09 19:15:00|3715.24|3713.74|3716.24|3714.74|3717.24|3715.74|3714.24|3712.74|569
1660072800000|2022-08-09 19:20:00|3717.24|3715.74|3719.24|3717.74|3719.24|3717.74|3716.24|3714.74|493
1660073100000|2022-08-09 19:25:00|3718.74|3717.24|3715.24|3713.74|3719.24|3717.74|3715.24|3713.74|974
1660073400000|2022-08-09 19:30:00|3716.24|3714.74|3716.24|3714.74|3716.24|3714.74|3714.24|3712.74|1527
1660073700000|2022-08-09 19:35:00|3715.24|3713.74|3715.24|3713.74|3716.24|3714.74|3714.24|3712.74|595
1660074000000|2022-08-09 19:40:00|3714.24|3712.74|3712.24|3710.74|3716.24|3714.74|3712.24|3710.74|522
1660074300000|2022-08-09 19:45:00|3713.24|3711.74|3714.24|3712.74|3714.24|3712.74|3712.24|3710.74|706
1660074600000|2022-08-09 19:50:00|3715.24|3713.74|3713.24|3711.74|3716.24|3714.74|3713.24|3711.74|1154
1660074900000|2022-08-09 19:55:00|3713.74|3712.24|3714.74|3713.24|3715.24|3713.74|3711.24|3709.74|2852
1660075200000|2022-08-09 20:00:00|3716.19|3713.19|3718.79|3715.79|3719.39|3716.39|3716.19|3713.19|11970
1660075500000|2022-08-09 20:05:00|3718.99|3715.99|3718.19|3715.19|3719.59|3716.59|3717.79|3714.79|0
1660075800000|2022-08-09 20:10:00|3718.39|3715.39|3718.59|3715.59|3719.19|3716.19|3718.19|3715.19|0
1660076100000|2022-08-09 20:15:00|3718.39|3715.39|3717.59|3714.59|3718.39|3715.39|3716.99|3713.99|0
1660076400000|2022-08-09 20:20:00|3717.79|3714.79|3718.39|3715.39|3718.49|3715.49|3717.59|3714.59|0
1660076700000|2022-08-09 20:25:00|3718.29|3715.29|3718.59|3715.59|3718.59|3715.59|3717.99|3714.99|0
1660077000000|2022-08-09 20:30:00|3718.49|3715.49|3718.19|3715.19|3718.59|3715.59|3717.99|3714.99|0
1660077300000|2022-08-09 20:35:00|3718.39|3715.39|3718.79|3715.79|3718.79|3715.79|3718.19|3715.19|0
1660077600000|2022-08-09 20:40:00|3718.59|3715.59|3718.89|3715.89|3718.99|3715.99|3718.59|3715.59|0
1660077900000|2022-08-09 20:45:00|3718.79|3715.79|3718.99|3715.99|3719.19|3716.19|3718.19|3715.19|0
1660078200000|2022-08-09 20:50:00|3719.09|3716.09|3719.19|3716.19|3719.19|3716.19|3718.59|3715.59|0
1660078500000|2022-08-09 20:55:00|3719.39|3716.39|3719.79|3716.79|3719.99|3716.99|3719.19|3716.19|0
1660078800000|2022-08-09 21:00:00|3719.89|3716.89|3720.49|3717.49|3720.69|3717.69|3719.89|3716.89|0
1660079100000|2022-08-09 21:05:00|3720.69|3717.69|3720.29|3717.29|3720.69|3717.69|3720.29|3717.29|0
1660079400000|2022-08-09 21:10:00|3720.09|3717.09|3719.99|3716.99|3720.09|3717.09|3719.99|3716.99|0
1660079700000|2022-08-09 21:15:00|3719.89|3716.89|3719.89|3716.89|3719.99|3716.99|3719.89|3716.89|0
1660080000000|2022-08-09 21:20:00|3719.99|3716.99|3719.89|3716.89|3719.99|3716.99|3719.89|3716.89|0
1660080300000|2022-08-09 21:25:00|3719.79|3716.79|3719.69|3716.69|3719.79|3716.79|3719.69|3716.69|0
1660080600000|2022-08-09 21:30:00|3719.59|3716.59|3719.59|3716.59|3719.69|3716.69|3719.59|3716.59|0
1660080900000|2022-08-09 21:35:00|3719.69|3716.69|3719.69|3716.69|3719.69|3716.69|3719.59|3716.59|0
1660081200000|2022-08-09 21:40:00|3719.59|3716.59|3719.49|3716.49|3719.59|3716.59|3719.49|3716.49|0
1660081500000|2022-08-09 21:45:00|3719.59|3716.59|3719.49|3716.49|3719.59|3716.59|3719.39|3716.39|0
1660081800000|2022-08-09 21:50:00|3719.09|3716.09|3718.99|3715.99|3719.09|3716.09|3718.99|3715.99|0
1660082100000|2022-08-09 21:55:00|3719.09|3716.09|3719.19|3716.19|3719.39|3716.39|3719.09|3716.09|0
1660082400000|2022-08-09 22:00:00|3719.29|3716.29|3718.39|3715.39|3719.49|3716.49|3717.59|3714.59|0
1660082700000|2022-08-09 22:05:00|3718.59|3715.59|3718.19|3715.19|3718.79|3715.79|3717.99|3714.99|0
1660083000000|2022-08-09 22:10:00|3718.29|3715.29|3718.39|3715.39|3718.79|3715.79|3717.39|3714.39|0
1660083300000|2022-08-09 22:15:00|3718.59|3715.59|3719.19|3716.19|3719.39|3716.39|3718.39|3715.39|0
1660083600000|2022-08-09 22:20:00|3719.39|3716.39|3719.19|3716.19|3719.59|3716.59|3718.99|3715.99|0
1660083900000|2022-08-09 22:25:00|3719.29|3716.29|3719.49|3716.49|3719.59|3716.59|3718.79|3715.79|0
1660084200000|2022-08-09 22:30:00|3719.39|3716.39|3718.39|3715.39|3719.59|3716.59|3717.79|3714.79|0
1660084500000|2022-08-09 22:35:00|3718.59|3715.59|3717.79|3714.79|3718.59|3715.59|3717.59|3714.59|0
1660084800000|2022-08-09 22:40:00|3717.99|3714.99|3717.79|3714.79|3718.19|3715.19|3717.59|3714.59|0
1660085100000|2022-08-09 22:45:00|3717.89|3714.89|3718.19|3715.19|3718.39|3715.39|3717.89|3714.89|0
1660085400000|2022-08-09 22:50:00|3717.99|3714.99|3718.59|3715.59|3718.59|3715.59|3717.99|3714.99|0
1660085700000|2022-08-09 22:55:00|3718.79|3715.79|3717.99|3714.99|3718.79|3715.79|3717.99|3714.99|0
1660086000000|2022-08-09 23:00:00|3717.79|3714.79|3719.29|3716.29|3719.39|3716.39|3717.39|3714.39|0
1660086300000|2022-08-09 23:05:00|3719.39|3716.39|3718.99|3715.99|3719.39|3716.39|3718.79|3715.79|0
1660086600000|2022-08-09 23:10:00|3719.19|3716.19|3719.59|3716.59|3719.59|3716.59|3719.19|3716.19|0
1660086900000|2022-08-09 23:15:00|3719.49|3716.49|3719.09|3716.09|3719.59|3716.59|3718.99|3715.99|0
1660087200000|2022-08-09 23:20:00|3719.19|3716.19|3717.99|3714.99|3719.99|3716.99|3717.99|3714.99|0
1660087500000|2022-08-09 23:25:00|3718.19|3715.19|3718.39|3715.39|3718.79|3715.79|3717.99|3714.99|0
1660087800000|2022-08-09 23:30:00|3718.19|3715.19|3718.19|3715.19|3718.49|3715.49|3717.99|3714.99|0
1660088100000|2022-08-09 23:35:00|3718.39|3715.39|3718.19|3715.19|3718.39|3715.39|3717.99|3714.99|0
1660088400000|2022-08-09 23:40:00|3718.29|3715.29|3717.69|3714.69|3718.29|3715.29|3717.59|3714.59|0
1660088700000|2022-08-09 23:45:00|3717.79|3714.79|3718.59|3715.59|3718.79|3715.79|3717.79|3714.79|0
1660089000000|2022-08-09 23:50:00|3718.69|3715.69|3719.19|3716.19|3719.59|3716.59|3718.39|3715.39|0
1660089300000|2022-08-09 23:55:00|3718.99|3715.99|3719.59|3716.59|3719.89|3716.89|3718.39|3715.39|0
1660089600000|2022-08-10 00:00:00|3719.49|3716.49|3716.39|3713.39|3720.29|3717.29|3715.99|3712.99|0
1660089900000|2022-08-10 00:05:00|3716.19|3713.19|3714.39|3711.39|3716.39|3713.39|3712.79|3709.79|0
1660090200000|2022-08-10 00:10:00|3714.19|3711.19|3715.59|3712.59|3716.59|3713.59|3713.79|3710.79|0
1660090500000|2022-08-10 00:15:00|3715.79|3712.79|3713.49|3711.49|3716.19|3713.49|3711.49|3709.49|348
1660090800000|2022-08-10 00:20:00|3712.99|3710.99|3713.49|3711.49|3713.99|3711.99|3712.49|3710.49|124
1660091100000|2022-08-10 00:25:00|3714.49|3712.49|3713.49|3711.49|3714.49|3712.49|3713.49|3711.49|24
1660091400000|2022-08-10 00:30:00|3712.49|3710.49|3713.49|3711.49|3714.49|3712.49|3712.49|3710.49|96
1660091700000|2022-08-10 00:35:00|3712.49|3710.49|3713.49|3711.49|3713.49|3711.49|3712.49|3710.49|44
1660092000000|2022-08-10 00:40:00|3714.49|3712.49|3712.49|3710.49|3715.49|3713.49|3712.49|3710.49|52
1660092300000|2022-08-10 00:45:00|3712.99|3710.99|3713.49|3711.49|3713.49|3711.49|3712.49|3710.49|59
1660092600000|2022-08-10 00:50:00|3712.99|3710.99|3712.49|3710.49|3713.49|3711.49|3712.49|3710.49|49
1660092900000|2022-08-10 00:55:00|3713.49|3711.49|3712.49|3710.49|3713.49|3711.49|3712.49|3710.49|98
1660093200000|2022-08-10 01:00:00|3713.49|3711.49|3716.49|3714.49|3716.49|3714.49|3713.49|3711.49|107
1660093500000|2022-08-10 01:05:00|3716.99|3714.99|3715.49|3713.49|3717.49|3715.49|3715.49|3713.49|149
1660093800000|2022-08-10 01:10:00|3716.49|3714.49|3716.49|3714.49|3716.49|3714.49|3715.49|3713.49|126
1660094100000|2022-08-10 01:15:00|3717.49|3715.49|3717.49|3715.49|3717.99|3715.99|3715.49|3713.49|82
1660094400000|2022-08-10 01:20:00|3716.49|3714.49|3717.49|3715.49|3717.49|3715.49|3715.49|3713.49|55
1660094700000|2022-08-10 01:25:00|3716.49|3714.49|3715.49|3713.49|3717.49|3715.49|3715.49|3713.49|53
1660095000000|2022-08-10 01:30:00|3715.99|3713.99|3716.49|3714.49|3716.49|3714.49|3714.49|3712.49|96
1660095300000|2022-08-10 01:35:00|3715.49|3713.49|3716.49|3714.49|3716.49|3714.49|3715.49|3713.49|140
1660095600000|2022-08-10 01:40:00|3715.49|3713.49|3715.49|3713.49|3715.49|3713.49|3714.49|3712.49|80
1660095900000|2022-08-10 01:45:00|3714.49|3712.49|3715.49|3713.49|3715.49|3713.49|3714.49|3712.49|30
1660096200000|2022-08-10 01:50:00|3714.49|3712.49|3713.49|3711.49|3714.99|3712.99|3713.49|3711.49|69
1660096500000|2022-08-10 01:55:00|3712.49|3710.49|3713.49|3711.49|3713.49|3711.49|3712.49|3710.49|35
1660096800000|2022-08-10 02:00:00|3712.99|3710.99|3712.99|3710.99|3712.99|3710.99|3712.99|3710.99|76
1660097100000|2022-08-10 02:05:00|3713.49|3711.49|3713.49|3711.49|3713.49|3711.49|3712.49|3710.49|38
1660097400000|2022-08-10 02:10:00|3712.49|3710.49|3711.49|3709.49|3713.49|3711.49|3711.49|3709.49|73
1660097700000|2022-08-10 02:15:00|3710.49|3708.49|3711.49|3709.49|3711.49|3709.49|3710.49|3708.49|103
1660098000000|2022-08-10 02:20:00|3710.49|3708.49|3710.49|3708.49|3711.49|3709.49|3710.49|3708.49|90
1660098300000|2022-08-10 02:25:00|3711.49|3709.49|3711.49|3709.49|3711.49|3709.49|3710.99|3708.99|20
1660098600000|2022-08-10 02:30:00|3710.99|3708.99|3709.49|3707.49|3711.49|3709.49|3709.49|3707.49|69
1660098900000|2022-08-10 02:35:00|3709.99|3707.99|3710.49|3708.49|3710.49|3708.49|3709.49|3707.49|94
1660099200000|2022-08-10 02:40:00|3709.49|3707.49|3709.49|3707.49|3709.49|3707.49|3709.49|3707.49|39
1660099500000|2022-08-10 02:45:00|3710.49|3708.49|3710.49|3708.49|3710.49|3708.49|3710.49|3708.49|73
1660099800000|2022-08-10 02:50:00|3709.49|3707.49|3712.49|3710.49|3712.49|3710.49|3709.49|3707.49|193
1660100100000|2022-08-10 02:55:00|3711.49|3709.49|3711.49|3709.49|3712.49|3710.49|3711.49|3709.49|37
1660100400000|2022-08-10 03:00:00|3712.49|3710.49|3711.49|3709.49|3712.49|3710.49|3710.99|3708.99|88
1660100700000|2022-08-10 03:05:00|3710.49|3708.49|3710.49|3708.49|3710.49|3708.49|3710.49|3708.49|134
1660101000000|2022-08-10 03:10:00|3711.49|3709.49|3711.49|3709.49|3711.49|3709.49|3710.49|3708.49|192
1660101300000|2022-08-10 03:15:00|3710.99|3708.99|3710.49|3708.49|3711.49|3709.49|3710.49|3708.49|78
1660101600000|2022-08-10 03:20:00|3709.49|3707.49|3709.49|3707.49|3709.49|3707.49|3709.49|3707.49|92
1660101900000|2022-08-10 03:25:00|||||||||25
1660102200000|2022-08-10 03:30:00|3710.49|3708.49|3709.49|3707.49|3710.49|3708.49|3709.49|3707.49|121
1660102500000|2022-08-10 03:35:00|3709.99|3707.99|3710.49|3708.49|3710.49|3708.49|3709.49|3707.49|19
1660102800000|2022-08-10 03:40:00|3709.99|3707.99|3711.49|3709.49|3711.49|3709.49|3709.99|3707.99|26
1660103100000|2022-08-10 03:45:00|3710.49|3708.49|3711.49|3709.49|3711.49|3709.49|3710.49|3708.49|23
1660103400000|2022-08-10 03:50:00|||||||||9
1660103700000|2022-08-10 03:55:00|3710.99|3708.99|3709.49|3707.49|3711.49|3709.49|3709.49|3707.49|63
1660104000000|2022-08-10 04:00:00|3709.99|3707.99|3710.99|3708.99|3710.99|3708.99|3709.99|3707.99|81
1660104300000|2022-08-10 04:05:00|3710.49|3708.49|3711.49|3709.49|3711.49|3709.49|3710.49|3708.49|49
1660104600000|2022-08-10 04:10:00|3712.49|3710.49|3711.49|3709.49|3712.49|3710.49|3711.49|3709.49|97
1660104900000|2022-08-10 04:15:00|||||||||6
1660105200000|2022-08-10 04:20:00|||||||||11
1660105500000|2022-08-10 04:25:00|||||||||99
1660105800000|2022-08-10 04:30:00|||||||||46
1660106100000|2022-08-10 04:35:00|||||||||11
1660106400000|2022-08-10 04:40:00|3712.49|3710.49|3712.49|3710.49|3712.49|3710.49|3712.49|3710.49|40
1660106700000|2022-08-10 04:45:00|||||||||3
1660107000000|2022-08-10 04:50:00|3711.49|3709.49|3711.49|3709.49|3712.49|3710.49|3711.49|3709.49|36
1660107300000|2022-08-10 04:55:00|||||||||50
1660107600000|2022-08-10 05:00:00|3712.49|3710.49|3711.49|3709.49|3712.49|3710.49|3711.49|3709.49|130
1660107900000|2022-08-10 05:05:00|||||||||7
1660108200000|2022-08-10 05:10:00|||||||||7
1660108500000|2022-08-10 05:15:00|||||||||45
1660108800000|2022-08-10 05:20:00|||||||||53
1660109100000|2022-08-10 05:25:00|3710.49|3708.49|3710.49|3708.49|3710.49|3708.49|3710.49|3708.49|244
1660109400000|2022-08-10 05:30:00|||||||||2
1660109700000|2022-08-10 05:35:00|3709.49|3707.49|3708.49|3706.49|3709.49|3707.49|3708.49|3706.49|139
1660110000000|2022-08-10 05:40:00|||||||||148
1660110300000|2022-08-10 05:45:00|3707.99|3705.99|3707.49|3705.49|3707.99|3705.99|3706.99|3704.99|316
1660110600000|2022-08-10 05:50:00|3706.49|3704.49|3707.49|3705.49|3707.49|3705.49|3706.49|3704.49|596
1660110900000|2022-08-10 05:55:00|||||||||155
1660111200000|2022-08-10 06:00:00|3707.24|3705.74|3701.24|3699.74|3707.24|3705.74|3701.24|3699.74|1326
1660111500000|2022-08-10 06:05:00|3702.24|3700.74|3702.24|3700.74|3706.24|3704.74|3702.24|3700.74|1119
1660111800000|2022-08-10 06:10:00|3703.24|3701.74|3705.24|3703.74|3706.24|3704.74|3702.24|3700.74|714
1660112100000|2022-08-10 06:15:00|3706.24|3704.74|3707.24|3705.74|3707.24|3705.74|3705.24|3703.74|551
1660112400000|2022-08-10 06:20:00|3706.24|3704.74|3705.24|3703.74|3707.24|3705.74|3704.24|3702.74|414
1660112700000|2022-08-10 06:25:00|3704.24|3702.74|3703.24|3701.74|3704.24|3702.74|3703.24|3701.74|456
1660113000000|2022-08-10 06:30:00|3704.24|3702.74|3704.24|3702.74|3707.24|3705.74|3704.24|3702.74|1565
1660113300000|2022-08-10 06:35:00|3705.24|3703.74|3706.24|3704.74|3707.24|3705.74|3705.24|3703.74|809
1660113600000|2022-08-10 06:40:00|3707.24|3705.74|3707.24|3705.74|3707.24|3705.74|3706.24|3704.74|294
1660113900000|2022-08-10 06:45:00|3708.24|3706.74|3708.24|3706.74|3708.24|3706.74|3706.24|3704.74|559
1660114200000|2022-08-10 06:50:00|3707.74|3706.24|3707.24|3705.74|3707.74|3706.24|3706.24|3704.74|616
1660114500000|2022-08-10 06:55:00|3706.24|3704.74|3705.24|3703.74|3708.24|3706.74|3705.24|3703.74|1818
1660114800000|2022-08-10 07:00:00|3706.24|3704.74|3703.24|3701.74|3706.24|3704.74|3700.24|3698.74|10953
1660115100000|2022-08-10 07:05:00|3702.24|3700.74|3698.24|3696.74|3706.24|3704.74|3695.24|3693.74|6845
1660115400000|2022-08-10 07:10:00|3697.24|3695.74|3709.24|3707.74|3709.24|3707.74|3697.24|3695.74|6113
1660115700000|2022-08-10 07:15:00|3710.24|3708.74|3712.24|3710.74|3714.24|3712.74|3710.24|3708.74|6104
1660116000000|2022-08-10 07:20:00|3713.24|3711.74|3714.24|3712.74|3718.24|3716.74|3713.24|3711.74|5086
1660116300000|2022-08-10 07:25:00|3715.24|3713.74|3716.24|3714.74|3720.24|3718.74|3713.24|3711.74|3327
1660116600000|2022-08-10 07:30:00|3717.24|3715.74|3717.24|3715.74|3720.24|3718.74|3716.24|3714.74|4235
1660116900000|2022-08-10 07:35:00|3718.24|3716.74|3713.24|3711.74|3720.24|3718.74|3713.24|3711.74|4137
1660117200000|2022-08-10 07:40:00|3712.56|3711.06|3711.56|3710.06|3713.56|3712.06|3710.56|3709.06|3820
1660117500000|2022-08-10 07:45:00|3712.56|3711.06|3717.56|3716.06|3717.56|3716.06|3712.56|3711.06|3260
1660117800000|2022-08-10 07:50:00|3718.56|3717.06|3720.56|3719.06|3721.56|3720.06|3717.56|3716.06|3291
1660118100000|2022-08-10 07:55:00|3721.56|3720.06|3716.56|3715.06|3721.56|3720.06|3716.56|3715.06|1872
1660118400000|2022-08-10 08:00:00|3715.56|3714.06|3715.56|3714.06|3717.56|3716.06|3714.56|3713.06|2010
1660118700000|2022-08-10 08:05:00|3713.56|3712.06|3714.56|3713.06|3716.56|3715.06|3713.56|3712.06|2687
1660119000000|2022-08-10 08:10:00|3715.56|3714.06|3716.56|3715.06|3716.56|3715.06|3714.56|3713.06|1669
1660119300000|2022-08-10 08:15:00|3717.56|3716.06|3711.56|3710.06|3717.56|3716.06|3711.56|3710.06|1862
1660119600000|2022-08-10 08:20:00|3712.56|3711.06|3716.56|3715.06|3717.56|3716.06|3712.56|3711.06|3271
1660119900000|2022-08-10 08:25:00|3717.56|3716.06|3718.56|3717.06|3718.56|3717.06|3713.56|3712.06|2609
1660120200000|2022-08-10 08:30:00|3717.56|3716.06|3719.56|3718.06|3720.56|3719.06|3717.56|3716.06|2321
1660120500000|2022-08-10 08:35:00|3720.56|3719.06|3717.56|3716.06|3722.56|3721.06|3717.56|3716.06|4849
1660120800000|2022-08-10 08:40:00|3718.56|3717.06|3721.56|3720.06|3724.56|3723.06|3718.56|3717.06|3764
1660121100000|2022-08-10 08:45:00|3720.56|3719.06|3722.56|3721.06|3722.56|3721.06|3720.56|3719.06|1511
1660121400000|2022-08-10 08:50:00|3722.06|3720.56|3721.56|3720.06|3722.56|3721.06|3720.56|3719.06|3904
1660121700000|2022-08-10 08:55:00|3722.56|3721.06|3720.56|3719.06|3723.56|3722.06|3720.56|3719.06|2129
1660122000000|2022-08-10 09:00:00|3721.56|3720.06|3722.56|3721.06|3722.56|3721.06|3718.56|3717.06|2124
1660122300000|2022-08-10 09:05:00|3723.56|3722.06|3719.56|3718.06|3723.56|3722.06|3719.56|3718.06|2254
1660122600000|2022-08-10 09:10:00|3720.56|3719.06|3721.56|3720.06|3721.56|3720.06|3719.56|3718.06|1820
1660122900000|2022-08-10 09:15:00|3721.06|3719.56|3720.56|3719.06|3722.56|3721.06|3720.56|3719.06|1336
1660123200000|2022-08-10 09:20:00|3719.56|3718.06|3717.56|3716.06|3719.56|3718.06|3717.56|3716.06|1949
1660123500000|2022-08-10 09:25:00|3716.56|3715.06|3718.56|3717.06|3718.56|3717.06|3716.56|3715.06|2741
1660123800000|2022-08-10 09:30:00|3717.56|3716.06|3718.56|3717.06|3720.56|3719.06|3717.56|3716.06|1970
1660124100000|2022-08-10 09:35:00|3719.56|3718.06|3714.56|3713.06|3719.56|3718.06|3714.56|3713.06|2157
1660124400000|2022-08-10 09:40:00|3715.56|3714.06|3716.56|3715.06|3717.56|3716.06|3714.56|3713.06|1995
1660124700000|2022-08-10 09:45:00|3715.56|3714.06|3715.56|3714.06|3716.56|3715.06|3715.56|3714.06|2138
1660125000000|2022-08-10 09:50:00|3716.56|3715.06|3716.56|3715.06|3716.56|3715.06|3716.56|3715.06|603
1660125300000|2022-08-10 09:55:00|3717.56|3716.06|3719.56|3718.06|3719.56|3718.06|3717.56|3716.06|1614
1660125600000|2022-08-10 10:00:00|3718.56|3717.06|3717.56|3716.06|3718.56|3717.06|3717.56|3716.06|1035
1660125900000|2022-08-10 10:05:00|3718.56|3717.06|3715.56|3714.06|3718.56|3717.06|3715.56|3714.06|2888
1660126200000|2022-08-10 10:10:00|3716.56|3715.06|3715.56|3714.06|3716.56|3715.06|3713.56|3712.06|2352
1660126500000|2022-08-10 10:15:00|3714.56|3713.06|3716.56|3715.06|3716.56|3715.06|3714.56|3713.06|2997
1660126800000|2022-08-10 10:20:00|3715.56|3714.06|3716.56|3715.06|3716.56|3715.06|3715.56|3714.06|841
1660127100000|2022-08-10 10:25:00|3717.56|3716.06|3716.56|3715.06|3717.56|3716.06|3716.56|3715.06|1509
1660127400000|2022-08-10 10:30:00|3715.56|3714.06|3715.56|3714.06|3716.56|3715.06|3715.56|3714.06|746
1660127700000|2022-08-10 10:35:00|3714.56|3713.06|3714.56|3713.06|3715.56|3714.06|3714.06|3712.56|2124
1660128000000|2022-08-10 10:40:00|3714.06|3712.56|3712.56|3711.06|3714.56|3713.06|3712.56|3711.06|4990
1660128300000|2022-08-10 10:45:00|3713.56|3712.06|3712.56|3711.06|3713.56|3712.06|3711.56|3710.06|2850
1660128600000|2022-08-10 10:50:00|3711.56|3710.06|3713.56|3712.06|3714.56|3713.06|3711.56|3710.06|3062
1660128900000|2022-08-10 10:55:00|3714.56|3713.06|3713.56|3712.06|3714.56|3713.06|3713.56|3712.06|995
1660129200000|2022-08-10 11:00:00|3712.56|3711.06|3714.56|3713.06|3714.56|3713.06|3712.56|3711.06|969
1660129500000|2022-08-10 11:05:00|3715.56|3714.06|3715.56|3714.06|3716.56|3715.06|3714.56|3713.06|896
1660129800000|2022-08-10 11:10:00|3714.56|3713.06|3713.56|3712.06|3714.56|3713.06|3713.56|3712.06|1265
1660130100000|2022-08-10 11:15:00|3712.56|3711.06|3712.56|3711.06|3713.56|3712.06|3712.56|3711.06|2438
1660130400000|2022-08-10 11:20:00|3713.56|3712.06|3713.56|3712.06|3713.56|3712.06|3711.56|3710.06|1853
1660130700000|2022-08-10 11:25:00|3712.56|3711.06|3712.56|3711.06|3713.56|3712.06|3712.56|3711.06|1496
1660131000000|2022-08-10 11:30:00|3713.56|3712.06|3714.56|3713.06|3714.56|3713.06|3712.56|3711.06|780
1660131300000|2022-08-10 11:35:00|3713.56|3712.06|3714.56|3713.06|3715.56|3714.06|3713.56|3712.06|2320
1660131600000|2022-08-10 11:40:00|3714.95|3713.45|3714.95|3713.45|3714.95|3713.45|3713.95|3712.45|613
1660131900000|2022-08-10 11:45:00|3713.95|3712.45|3714.95|3713.45|3714.95|3713.45|3713.95|3712.45|1737
1660132200000|2022-08-10 11:50:00|3714.45|3712.95|3714.95|3713.45|3715.95|3714.45|3713.95|3712.45|1505
1660132500000|2022-08-10 11:55:00|3715.95|3714.45|3716.95|3715.45|3716.95|3715.45|3715.95|3714.45|1561
1660132800000|2022-08-10 12:00:00|3717.95|3716.45|3719.95|3718.45|3719.95|3718.45|3717.95|3716.45|2259
1660133100000|2022-08-10 12:05:00|3720.95|3719.45|3719.95|3718.45|3721.95|3720.45|3719.95|3718.45|4218
1660133400000|2022-08-10 12:10:00|3720.95|3719.45|3720.95|3719.45|3720.95|3719.45|3719.95|3718.45|1342
1660133700000|2022-08-10 12:15:00|3719.95|3718.45|3718.95|3717.45|3720.95|3719.45|3717.95|3716.45|3476
1660134000000|2022-08-10 12:20:00|3719.95|3718.45|3719.95|3718.45|3721.95|3720.45|3719.95|3718.45|4641
1660134300000|2022-08-10 12:25:00|3720.95|3719.45|3722.95|3721.45|3726.95|3725.45|3719.95|3718.45|5211
1660134600000|2022-08-10 12:30:00|3732.95|3731.45|3751.95|3750.45|3759.95|3758.45|3732.95|3731.45|38739
1660134900000|2022-08-10 12:35:00|3750.95|3749.45|3751.95|3750.45|3753.95|3752.45|3745.95|3744.45|19596
1660135200000|2022-08-10 12:40:00|3752.95|3751.45|3749.95|3748.45|3754.95|3753.45|3749.95|3748.45|8856
1660135500000|2022-08-10 12:45:00|3750.95|3749.45|3755.95|3754.45|3756.95|3755.45|3748.95|3747.45|8566
1660135800000|2022-08-10 12:50:00|3754.95|3753.45|3755.95|3754.45|3758.95|3757.45|3752.95|3751.45|9050
1660136100000|2022-08-10 12:55:00|3756.95|3755.45|3749.95|3748.45|3756.95|3755.45|3749.95|3748.45|10636
1660136400000|2022-08-10 13:00:00|3750.95|3749.45|3741.95|3740.45|3750.95|3749.45|3741.95|3740.45|12503
1660136700000|2022-08-10 13:05:00|3740.95|3739.45|3744.95|3743.45|3745.95|3744.45|3739.95|3738.45|6551
1660137000000|2022-08-10 13:10:00|3743.95|3742.45|3739.95|3738.45|3745.95|3744.45|3738.95|3737.45|6236
1660137300000|2022-08-10 13:15:00|3740.95|3739.45|3747.95|3746.45|3748.95|3747.45|3740.95|3739.45|5324
1660137600000|2022-08-10 13:20:00|3746.95|3745.45|3747.95|3746.45|3748.95|3747.45|3745.95|3744.45|4388
1660137900000|2022-08-10 13:25:00|3748.45|3746.95|3750.95|3749.45|3752.95|3751.45|3748.45|3746.95|3712
1660138200000|2022-08-10 13:30:00|3751.95|3750.45|3746.95|3745.45|3751.95|3750.45|3744.95|3743.45|10476
1660138500000|2022-08-10 13:35:00|3747.95|3746.45|3739.95|3738.45|3748.95|3747.45|3739.95|3738.45|6861
1660138800000|2022-08-10 13:40:00|3738.95|3737.45|3746.95|3745.45|3746.95|3745.45|3737.95|3736.45|8447
1660139100000|2022-08-10 13:45:00|3747.95|3746.45|3748.95|3747.45|3749.95|3748.45|3743.95|3742.45|4398
1660139400000|2022-08-10 13:50:00|3749.95|3748.45|3741.95|3740.45|3749.95|3748.45|3740.95|3739.45|5674
1660139700000|2022-08-10 13:55:00|3742.95|3741.45|3740.95|3739.45|3743.95|3742.45|3738.95|3737.45|3505
1660140000000|2022-08-10 14:00:00|3739.95|3738.45|3741.95|3740.45|3744.95|3743.45|3739.95|3738.45|3686
1660140300000|2022-08-10 14:05:00|3740.95|3739.45|3741.95|3740.45|3743.95|3742.45|3739.95|3738.45|3244
1660140600000|2022-08-10 14:10:00|3741.86|3740.36|3740.86|3739.36|3744.86|3743.36|3740.86|3739.36|3076
1660140900000|2022-08-10 14:15:00|3741.86|3740.36|3736.86|3735.36|3741.86|3740.36|3736.86|3735.36|7723
1660141200000|2022-08-10 14:20:00|3735.86|3734.36|3738.86|3737.36|3740.86|3739.36|3732.86|3731.36|11104
1660141500000|2022-08-10 14:25:00|3739.86|3738.36|3739.86|3738.36|3741.86|3740.36|3738.86|3737.36|2319
1660141800000|2022-08-10 14:30:00|3740.86|3739.36|3743.86|3742.36|3743.86|3742.36|3738.86|3737.36|6337
1660142100000|2022-08-10 14:35:00|3744.86|3743.36|3743.86|3742.36|3745.86|3744.36|3743.86|3742.36|3106
1660142400000|2022-08-10 14:40:00|3744.86|3743.36|3745.86|3744.36|3746.86|3745.36|3742.86|3741.36|6081
1660142700000|2022-08-10 14:45:00|3746.86|3745.36|3744.86|3743.36|3747.86|3746.36|3744.86|3743.36|4887
1660143000000|2022-08-10 14:50:00|3745.36|3743.86|3747.86|3746.36|3748.86|3747.36|3745.36|3743.86|5104
1660143300000|2022-08-10 14:55:00|3748.86|3747.36|3747.86|3746.36|3750.86|3749.36|3746.86|3745.36|4703
1660143600000|2022-08-10 15:00:00|3748.86|3747.36|3754.86|3753.36|3754.86|3753.36|3747.86|3746.36|8051
1660143900000|2022-08-10 15:05:00|3753.86|3752.36|3749.86|3748.36|3755.86|3754.36|3749.86|3748.36|10734
1660144200000|2022-08-10 15:10:00|3748.86|3747.36|3748.86|3747.36|3749.86|3748.36|3746.86|3745.36|7672
1660144500000|2022-08-10 15:15:00|3749.86|3748.36|3748.86|3747.36|3749.86|3748.36|3746.86|3745.36|6005
1660144800000|2022-08-10 15:20:00|3749.86|3748.36|3753.86|3752.36|3753.86|3752.36|3748.86|3747.36|5959
1660145100000|2022-08-10 15:25:00|3754.86|3753.36|3754.86|3753.36|3755.86|3754.36|3751.86|3750.36|25822
1660145400000|2022-08-10 15:30:00|3755.86|3754.36|3750.86|3749.36|3756.86|3755.36|3750.86|3749.36|38779
1660145700000|2022-08-10 15:35:00|3749.86|3748.36|3746.86|3745.36|3750.86|3749.36|3745.86|3744.36|29564
1660146000000|2022-08-10 15:40:00|3747.86|3746.36|3746.86|3745.36|3748.86|3747.36|3746.86|3745.36|7561
1660146300000|2022-08-10 15:45:00|3745.86|3744.36|3748.86|3747.36|3748.86|3747.36|3745.86|3744.36|5761
1660146600000|2022-08-10 15:50:00|3747.86|3746.36|3748.86|3747.36|3748.86|3747.36|3746.86|3745.36|4586
1660146900000|2022-08-10 15:55:00|3749.86|3748.36|3749.86|3748.36|3750.86|3749.36|3749.86|3748.36|3071
1660147200000|2022-08-10 16:00:00|3750.86|3749.36|3751.86|3750.36|3751.86|3750.36|3750.86|3749.36|2944
1660147500000|2022-08-10 16:05:00|3750.86|3749.36|3750.86|3749.36|3750.86|3749.36|3748.86|3747.36|4847
1660147800000|2022-08-10 16:10:00|3749.86|3748.36|3749.86|3748.36|3750.86|3749.36|3749.86|3748.36|1458
1660148100000|2022-08-10 16:15:00|3750.86|3749.36|3746.86|3745.36|3750.86|3749.36|3745.86|3744.36|2219
1660148400000|2022-08-10 16:20:00|3745.86|3744.36|3747.86|3746.36|3747.86|3746.36|3745.86|3744.36|2796
1660148700000|2022-08-10 16:25:00|3746.86|3745.36|3749.86|3748.36|3749.86|3748.36|3746.86|3745.36|1368
1660149000000|2022-08-10 16:30:00|3748.86|3747.36|3749.86|3748.36|3749.86|3748.36|3747.86|3746.36|557
1660149300000|2022-08-10 16:35:00|3748.86|3747.36|3748.86|3747.36|3750.86|3749.36|3748.86|3747.36|1524
1660149600000|2022-08-10 16:40:00|3749.36|3747.86|3749.86|3748.36|3749.86|3748.36|3747.86|3746.36|1220
1660149900000|2022-08-10 16:45:00|3748.86|3747.36|3747.86|3746.36|3749.86|3748.36|3747.86|3746.36|1667
1660150200000|2022-08-10 16:50:00|3746.86|3745.36|3747.86|3746.36|3747.86|3746.36|3746.86|3745.36|1440
1660150500000|2022-08-10 16:55:00|3746.86|3745.36|3745.86|3744.36|3747.86|3746.36|3745.86|3744.36|1816
1660150800000|2022-08-10 17:00:00|3745.36|3743.86|3744.86|3743.36|3745.86|3744.36|3743.86|3742.36|3361
1660151100000|2022-08-10 17:05:00|3745.86|3744.36|3747.86|3746.36|3747.86|3746.36|3744.86|3743.36|1052
1660151400000|2022-08-10 17:10:00|3748.86|3747.36|3748.86|3747.36|3749.86|3748.36|3747.86|3746.36|991
1660151700000|2022-08-10 17:15:00|3749.86|3748.36|3748.86|3747.36|3749.86|3748.36|3748.86|3747.36|531
1660152000000|2022-08-10 17:20:00|3749.86|3748.36|3750.86|3749.36|3750.86|3749.36|3748.86|3747.36|1257
1660152300000|2022-08-10 17:25:00|3750.36|3748.86|3747.86|3746.36|3750.86|3749.36|3747.86|3746.36|878
1660152600000|2022-08-10 17:30:00|3748.86|3747.36|3748.86|3747.36|3748.86|3747.36|3746.86|3745.36|521
1660152900000|2022-08-10 17:35:00|3748.36|3746.86|3748.86|3747.36|3748.86|3747.36|3747.86|3746.36|380
1660153200000|2022-08-10 17:40:00|3749.86|3748.36|3749.86|3748.36|3749.86|3748.36|3748.86|3747.36|459
1660153500000|2022-08-10 17:45:00|3749.36|3747.86|3752.86|3751.36|3752.86|3751.36|3749.36|3747.86|571
1660153800000|2022-08-10 17:50:00|3753.86|3752.36|3753.86|3752.36|3753.86|3752.36|3752.86|3751.36|2213
1660154100000|2022-08-10 17:55:00|3754.86|3753.36|3752.86|3751.36|3754.86|3753.36|3751.86|3750.36|2349
1660154400000|2022-08-10 18:00:00|3753.86|3752.36|3754.86|3753.36|3754.86|3753.36|3752.86|3751.36|615
1660154700000|2022-08-10 18:05:00|3753.86|3752.36|3752.86|3751.36|3754.86|3753.36|3752.86|3751.36|583
1660155000000|2022-08-10 18:10:00|3753.86|3752.36|3751.86|3750.36|3753.86|3752.36|3751.86|3750.36|448
1660155300000|2022-08-10 18:15:00|3752.86|3751.36|3751.86|3750.36|3752.86|3751.36|3751.86|3750.36|647
1660155600000|2022-08-10 18:20:00|3752.86|3751.36|3752.86|3751.36|3752.86|3751.36|3751.86|3750.36|456
1660155900000|2022-08-10 18:25:00|3751.86|3750.36|3752.86|3751.36|3752.86|3751.36|3751.86|3750.36|626
1660156200000|2022-08-10 18:30:00|3751.86|3750.36|3751.86|3750.36|3752.86|3751.36|3749.86|3748.36|1259
1660156500000|2022-08-10 18:35:00|3752.86|3751.36|3750.86|3749.36|3752.86|3751.36|3750.86|3749.36|537
1660156800000|2022-08-10 18:40:00|3751.86|3750.36|3750.86|3749.36|3751.86|3750.36|3750.86|3749.36|616
1660157100000|2022-08-10 18:45:00|3749.86|3748.36|3748.86|3747.36|3750.86|3749.36|3747.86|3746.36|2025
1660157400000|2022-08-10 18:50:00|3748.36|3746.86|3747.86|3746.36|3749.86|3748.36|3747.86|3746.36|438
1660157700000|2022-08-10 18:55:00|3748.86|3747.36|3746.86|3745.36|3748.86|3747.36|3746.86|3745.36|594
1660158000000|2022-08-10 19:00:00|3745.86|3744.36|3748.86|3747.36|3748.86|3747.36|3745.86|3744.36|649
1660158300000|2022-08-10 19:05:00|3747.86|3746.36|3747.86|3746.36|3748.86|3747.36|3746.86|3745.36|568
1660158600000|2022-08-10 19:10:00|3746.86|3745.36|3748.86|3747.36|3749.86|3748.36|3746.86|3745.36|1363
1660158900000|2022-08-10 19:15:00|3749.86|3748.36|3750.86|3749.36|3750.86|3749.36|3747.86|3746.36|554
1660159200000|2022-08-10 19:20:00|3751.86|3750.36|3751.86|3750.36|3752.86|3751.36|3750.86|3749.36|1155
1660159500000|2022-08-10 19:25:00|3750.86|3749.36|3751.86|3750.36|3751.86|3750.36|3750.86|3749.36|243
1660159800000|2022-08-10 19:30:00|3750.86|3749.36|3752.86|3751.36|3752.86|3751.36|3750.86|3749.36|852
1660160100000|2022-08-10 19:35:00|3751.86|3750.36|3755.86|3754.36|3755.86|3754.36|3751.86|3750.36|1236
1660160400000|2022-08-10 19:40:00|3754.86|3753.36|3757.86|3756.36|3757.86|3756.36|3754.86|3753.36|1178
1660160700000|2022-08-10 19:45:00|3756.86|3755.36|3756.86|3755.36|3758.86|3757.36|3756.86|3755.36|1227
1660161000000|2022-08-10 19:50:00|3755.86|3754.36|3757.86|3756.36|3757.86|3756.36|3754.86|3753.36|3332
1660161300000|2022-08-10 19:55:00|3756.86|3755.36|3757.86|3756.36|3757.86|3756.36|3755.86|3754.36|3012
1660161600000|2022-08-10 20:00:00|3758.41|3755.41|3756.81|3753.81|3758.61|3755.61|3756.41|3753.41|2970
1660161900000|2022-08-10 20:05:00|3756.61|3753.61|3757.01|3754.01|3757.21|3754.21|3756.41|3753.41|0
1660162200000|2022-08-10 20:10:00|3756.81|3753.81|3756.21|3753.21|3757.41|3754.41|3755.81|3752.81|0
1660162500000|2022-08-10 20:15:00|3756.41|3753.41|3758.01|3755.01|3758.21|3755.21|3756.21|3753.21|0
1660162800000|2022-08-10 20:20:00|3758.21|3755.21|3758.41|3755.41|3758.41|3755.41|3758.01|3755.01|0
1660163100000|2022-08-10 20:25:00|3758.21|3755.21|3759.01|3756.01|3759.01|3756.01|3758.21|3755.21|0
1660163400000|2022-08-10 20:30:00|3758.81|3755.81|3760.01|3757.01|3760.61|3757.61|3758.81|3755.81|0
1660163700000|2022-08-10 20:35:00|3760.11|3757.11|3760.01|3757.01|3760.21|3757.21|3760.01|3757.01|0
1660164000000|2022-08-10 20:40:00|3759.81|3756.81|3759.81|3756.81|3760.21|3757.21|3759.41|3756.41|0
1660164300000|2022-08-10 20:45:00|3759.61|3756.61|3759.41|3756.41|3759.61|3756.61|3759.41|3756.41|0
1660164600000|2022-08-10 20:50:00|3759.21|3756.21|3759.21|3756.21|3759.21|3756.21|3759.21|3756.21|0
1660164900000|2022-08-10 20:55:00|3759.01|3756.01|3758.51|3755.51|3759.21|3756.21|3758.31|3755.31|0
1660165200000|2022-08-10 21:00:00|3758.41|3755.41|3758.61|3755.61|3758.61|3755.61|3758.31|3755.31|0
1660165500000|2022-08-10 21:05:00|3758.71|3755.71|3758.51|3755.51|3758.71|3755.71|3758.41|3755.41|0
1660165800000|2022-08-10 21:10:00|3758.61|3755.61|3758.51|3755.51|3758.61|3755.61|3758.41|3755.41|0
1660166100000|2022-08-10 21:15:00|3758.61|3755.61|3758.51|3755.51|3758.71|3755.71|3758.51|3755.51|0
1660166400000|2022-08-10 21:20:00|3758.61|3755.61|3758.51|3755.51|3758.61|3755.61|3758.41|3755.41|0
1660166700000|2022-08-10 21:25:00|3758.61|3755.61|3758.41|3755.41|3758.61|3755.61|3758.31|3755.31|0
1660167000000|2022-08-10 21:30:00|3758.21|3755.21|3757.91|3754.91|3758.21|3755.21|3757.91|3754.91|0
1660167300000|2022-08-10 21:35:00|3757.71|3754.71|3758.01|3755.01|3758.21|3755.21|3757.71|3754.71|0
1660167900000|2022-08-10 21:45:00|3758.11|3755.11|3758.31|3755.31|3758.31|3755.31|3758.01|3755.01|0
1660168200000|2022-08-10 21:50:00|3758.11|3755.11|3758.11|3755.11|3758.11|3755.11|3758.01|3755.01|0
1660168500000|2022-08-10 21:55:00|3758.01|3755.01|3758.31|3755.31|3758.41|3755.41|3758.01|3755.01|0
1660168800000|2022-08-10 22:00:00|3758.51|3755.51|3757.21|3754.21|3758.51|3755.51|3756.61|3753.61|0
1660169100000|2022-08-10 22:05:00|3757.01|3754.01|3756.41|3753.41|3757.41|3754.41|3756.41|3753.41|0
1660169400000|2022-08-10 22:10:00|3756.51|3753.51|3756.41|3753.41|3756.61|3753.61|3755.81|3752.81|0
1660169700000|2022-08-10 22:15:00|3756.21|3753.21|3756.01|3753.01|3756.51|3753.51|3756.01|3753.01|0
1660170000000|2022-08-10 22:20:00|3755.91|3752.91|3756.81|3753.81|3757.01|3754.01|3755.81|3752.81|0
1660170300000|2022-08-10 22:25:00|3756.71|3753.71|3756.21|3753.21|3756.81|3753.81|3756.21|3753.21|0
1660170600000|2022-08-10 22:30:00|3756.01|3753.01|3756.01|3753.01|3756.21|3753.21|3755.81|3752.81|0
1660170900000|2022-08-10 22:35:00|3755.91|3752.91|3755.61|3752.61|3756.01|3753.01|3755.21|3752.21|0
1660171200000|2022-08-10 22:40:00|3755.71|3752.71|3756.21|3753.21|3756.61|3753.61|3755.41|3752.41|0
1660171500000|2022-08-10 22:45:00|3756.01|3753.01|3755.61|3752.61|3756.21|3753.21|3755.61|3752.61|0
1660171800000|2022-08-10 22:50:00|3755.81|3752.81|3755.81|3752.81|3755.81|3752.81|3755.61|3752.61|0
1660172100000|2022-08-10 22:55:00|3755.91|3752.91|3756.21|3753.21|3756.21|3753.21|3755.81|3752.81|0
1660172400000|2022-08-10 23:00:00|3756.11|3753.11|3757.61|3754.61|3758.01|3755.01|3756.01|3753.01|0
1660172700000|2022-08-10 23:05:00|3757.71|3754.71|3757.81|3754.81|3758.01|3755.01|3757.51|3754.51|0
1660173000000|2022-08-10 23:10:00|3758.01|3755.01|3758.01|3755.01|3758.21|3755.21|3757.51|3754.51|0
1660173300000|2022-08-10 23:15:00|3757.81|3754.81|3757.61|3754.61|3758.01|3755.01|3757.41|3754.41|0
1660173600000|2022-08-10 23:20:00|3757.71|3754.71|3757.41|3754.41|3757.81|3754.81|3757.01|3754.01|0
1660173900000|2022-08-10 23:25:00|3757.61|3754.61|3758.01|3755.01|3758.41|3755.41|3757.61|3754.61|0
1660174200000|2022-08-10 23:30:00|3757.81|3754.81|3758.01|3755.01|3758.41|3755.41|3757.81|3754.81|0
1660174500000|2022-08-10 23:35:00|3757.81|3754.81|3757.81|3754.81|3757.81|3754.81|3757.41|3754.41|0
1660174800000|2022-08-10 23:40:00|3758.01|3755.01|3758.41|3755.41|3758.61|3755.61|3757.81|3754.81|0
1660175100000|2022-08-10 23:45:00|3758.31|3755.31|3758.71|3755.71|3759.21|3756.21|3758.21|3755.21|0
1660175400000|2022-08-10 23:50:00|3758.81|3755.81|3760.01|3757.01|3760.21|3757.21|3758.81|3755.81|0
1660175700000|2022-08-10 23:55:00|3759.91|3756.91|3759.81|3756.81|3760.81|3757.81|3759.41|3756.41|0
1660176000000|2022-08-11 00:00:00|3760.01|3757.01|3760.41|3757.41|3760.61|3757.61|3759.81|3756.81|0
1660176300000|2022-08-11 00:05:00|3760.51|3757.51|3760.41|3757.41|3761.01|3758.01|3759.81|3756.81|0
1660176600000|2022-08-11 00:10:00|3760.51|3757.51|3761.41|3758.41|3762.41|3759.41|3760.41|3757.41|0
1660176900000|2022-08-11 00:15:00|3761.61|3758.61|3767.11|3765.11|3768.11|3766.11|3761.51|3758.51|672
1660177200000|2022-08-11 00:20:00|3766.11|3764.11|3766.11|3764.11|3767.11|3765.11|3766.11|3764.11|145
1660177500000|2022-08-11 00:25:00|3767.11|3765.11|3767.11|3765.11|3767.11|3765.11|3767.11|3765.11|333
1660177800000|2022-08-11 00:30:00|3766.11|3764.11|3765.11|3763.11|3767.11|3765.11|3765.11|3763.11|174
1660178100000|2022-08-11 00:35:00|3764.11|3762.11|3764.11|3762.11|3764.11|3762.11|3763.61|3761.61|119
1660178400000|2022-08-11 00:40:00|3763.11|3761.11|3765.11|3763.11|3766.11|3764.11|3763.11|3761.11|265
1660178700000|2022-08-11 00:45:00|3766.11|3764.11|3765.11|3763.11|3766.11|3764.11|3765.11|3763.11|157
1660179000000|2022-08-11 00:50:00|3764.11|3762.11|3766.11|3764.11|3766.11|3764.11|3762.11|3760.11|175
1660179300000|2022-08-11 00:55:00|3767.11|3765.11|3766.11|3764.11|3768.11|3766.11|3765.11|3763.11|253
1660179600000|2022-08-11 01:00:00|3765.61|3763.61|3767.11|3765.11|3767.11|3765.11|3765.61|3763.61|48
1660179900000|2022-08-11 01:05:00|3768.11|3766.11|3767.11|3765.11|3768.11|3766.11|3767.11|3765.11|18
1660180200000|2022-08-11 01:10:00|3768.11|3766.11|3769.11|3767.11|3770.11|3768.11|3768.11|3766.11|617
1660180500000|2022-08-11 01:15:00|3770.11|3768.11|3768.61|3766.61|3770.11|3768.11|3768.61|3766.61|185
1660180800000|2022-08-11 01:20:00|3768.11|3766.11|3769.11|3767.11|3769.11|3767.11|3768.11|3766.11|31
1660181100000|2022-08-11 01:25:00|3769.61|3767.61|3769.11|3767.11|3769.61|3767.61|3769.11|3767.11|28
1660181400000|2022-08-11 01:30:00|3768.61|3766.61|3766.11|3764.11|3769.11|3767.11|3766.11|3764.11|91
1660181700000|2022-08-11 01:35:00|3767.11|3765.11|3767.11|3765.11|3767.11|3765.11|3766.11|3764.11|28
1660182000000|2022-08-11 01:40:00|3766.61|3764.61|3766.11|3764.11|3768.11|3766.11|3766.11|3764.11|17
1660182300000|2022-08-11 01:45:00|3767.11|3765.11|3766.11|3764.11|3767.11|3765.11|3766.11|3764.11|15
1660182600000|2022-08-11 01:50:00|3767.11|3765.11|3766.11|3764.11|3767.11|3765.11|3766.11|3764.11|14
1660182900000|2022-08-11 01:55:00|3765.11|3763.11|3765.61|3763.61|3766.11|3764.11|3765.11|3763.11|16
1660183200000|2022-08-11 02:00:00|3765.11|3763.11|3765.11|3763.11|3766.11|3764.11|3765.11|3763.11|16
1660183500000|2022-08-11 02:05:00|||||||||6
1660183800000|2022-08-11 02:10:00|3766.11|3764.11|3766.11|3764.11|3766.11|3764.11|3765.11|3763.11|28
1660184100000|2022-08-11 02:15:00|||||||||10
1660184400000|2022-08-11 02:20:00|3765.11|3763.11|3767.11|3765.11|3767.11|3765.11|3765.11|3763.11|73
1660184700000|2022-08-11 02:25:00|3768.11|3766.11|3768.11|3766.11|3768.11|3766.11|3767.11|3765.11|19
1660185000000|2022-08-11 02:30:00|3769.11|3767.11|3768.11|3766.11|3769.11|3767.11|3768.11|3766.11|28
1660185300000|2022-08-11 02:35:00|3767.61|3765.61|3767.11|3765.11|3768.11|3766.11|3767.11|3765.11|3
1660185600000|2022-08-11 02:40:00|3766.61|3764.61|3766.11|3764.11|3767.11|3765.11|3765.11|3763.11|74
1660185900000|2022-08-11 02:45:00|3765.61|3763.61|3765.11|3763.11|3766.11|3764.11|3765.11|3763.11|49
1660186500000|2022-08-11 02:55:00|||||||||2
1660186800000|2022-08-11 03:00:00|3766.11|3764.11|3765.11|3763.11|3766.11|3764.11|3765.11|3763.11|58
1660187100000|2022-08-11 03:05:00|3766.11|3764.11|3766.11|3764.11|3766.11|3764.11|3766.11|3764.11|14
1660187400000|2022-08-11 03:10:00|3765.61|3763.61|3767.11|3765.11|3767.11|3765.11|3765.61|3763.61|15
1660187700000|2022-08-11 03:15:00|3768.11|3766.11|3767.11|3765.11|3768.11|3766.11|3767.11|3765.11|27
1660188000000|2022-08-11 03:20:00|3768.11|3766.11|3768.11|3766.11|3768.11|3766.11|3767.11|3765.11|85
1660188300000|2022-08-11 03:25:00|3767.61|3765.61|3768.11|3766.11|3768.11|3766.11|3767.11|3765.11|58
1660188600000|2022-08-11 03:30:00|3769.11|3767.11|3768.11|3766.11|3769.11|3767.11|3768.11|3766.11|48
1660188900000|2022-08-11 03:35:00|3769.11|3767.11|3769.11|3767.11|3770.11|3768.11|3769.11|3767.11|52
1660189200000|2022-08-11 03:40:00|3768.11|3766.11|3768.61|3766.61|3768.61|3766.61|3768.11|3766.11|72
1660189500000|2022-08-11 03:45:00|3768.11|3766.11|3769.11|3767.11|3769.11|3767.11|3768.11|3766.11|27
1660189800000|2022-08-11 03:50:00|3770.11|3768.11|3770.11|3768.11|3770.11|3768.11|3769.61|3767.61|31
1660190100000|2022-08-11 03:55:00|3769.11|3767.11|3769.11|3767.11|3769.11|3767.11|3768.11|3766.11|70
1660190400000|2022-08-11 04:00:00|3768.61|3766.61|3769.11|3767.11|3770.11|3768.11|3768.61|3766.61|158
1660190700000|2022-08-11 04:05:00|||||||||8
1660191000000|2022-08-11 04:10:00|3770.11|3768.11|3769.11|3767.11|3770.11|3768.11|3769.11|3767.11|65
1660191300000|2022-08-11 04:15:00|3770.11|3768.11|3769.11|3767.11|3770.11|3768.11|3769.11|3767.11|122
1660191600000|2022-08-11 04:20:00|||||||||5
1660191900000|2022-08-11 04:25:00|||||||||10
1660192200000|2022-08-11 04:30:00|||||||||1
1660192500000|2022-08-11 04:35:00|||||||||13
1660192800000|2022-08-11 04:40:00|3768.11|3766.11|3767.11|3765.11|3768.61|3766.61|3767.11|3765.11|138
1660193100000|2022-08-11 04:45:00|3768.11|3766.11|3767.11|3765.11|3768.11|3766.11|3767.11|3765.11|140
1660193400000|2022-08-11 04:50:00|3767.61|3765.61|3767.11|3765.11|3767.61|3765.61|3767.11|3765.11|70
1660193700000|2022-08-11 04:55:00|3768.11|3766.11|3767.11|3765.11|3768.11|3766.11|3767.11|3765.11|74
1660194000000|2022-08-11 05:00:00|3766.11|3764.11|3769.11|3767.11|3769.11|3767.11|3766.11|3764.11|266
1660194300000|2022-08-11 05:05:00|3770.11|3768.11|3770.11|3768.11|3770.11|3768.11|3769.11|3767.11|129
1660194600000|2022-08-11 05:10:00|3769.11|3767.11|3769.11|3767.11|3769.11|3767.11|3769.11|3767.11|96
1660194900000|2022-08-11 05:15:00|3770.11|3768.11|3769.11|3767.11|3770.11|3768.11|3769.11|3767.11|380
1660195200000|2022-08-11 05:20:00|3768.11|3766.11|3770.11|3768.11|3770.11|3768.11|3768.11|3766.11|128
1660195500000|2022-08-11 05:25:00|3769.11|3767.11|3770.11|3768.11|3770.11|3768.11|3768.11|3766.11|200
1660195800000|2022-08-11 05:30:00|3771.11|3769.11|3771.11|3769.11|3771.11|3769.11|3770.11|3768.11|256
1660196100000|2022-08-11 05:35:00|3770.11|3768.11|3769.11|3767.11|3770.61|3768.61|3769.11|3767.11|170
1660196400000|2022-08-11 05:40:00|3768.11|3766.11|3768.61|3766.61|3768.61|3766.61|3768.11|3766.11|98
1660196700000|2022-08-11 05:45:00|3769.11|3767.11|3768.11|3766.11|3769.11|3767.11|3768.11|3766.11|171
1660197000000|2022-08-11 05:50:00|3767.11|3765.11|3766.11|3764.11|3767.11|3765.11|3766.11|3764.11|140
1660197300000|2022-08-11 05:55:00|3767.11|3765.11|3768.11|3766.11|3768.11|3766.11|3766.11|3764.11|222
1660197600000|2022-08-11 06:00:00|3767.86|3766.36|3763.86|3762.36|3768.86|3767.36|3763.86|3762.36|905
1660197900000|2022-08-11 06:05:00|3762.86|3761.36|3762.86|3761.36|3764.36|3762.86|3762.86|3761.36|844
1660198200000|2022-08-11 06:10:00|3763.86|3762.36|3765.86|3764.36|3765.86|3764.36|3763.86|3762.36|1203
1660198500000|2022-08-11 06:15:00|3765.36|3763.86|3767.86|3766.36|3768.86|3767.36|3764.86|3763.36|646
1660198800000|2022-08-11 06:20:00|3766.86|3765.36|3771.86|3770.36|3772.86|3771.36|3766.86|3765.36|1155
1660199100000|2022-08-11 06:25:00|3772.86|3771.36|3772.86|3771.36|3772.86|3771.36|3770.86|3769.36|1217
1660199400000|2022-08-11 06:30:00|3773.86|3772.36|3773.86|3772.36|3773.86|3772.36|3772.86|3771.36|1008
1660199700000|2022-08-11 06:35:00|3772.86|3771.36|3778.86|3777.36|3778.86|3777.36|3772.86|3771.36|2536
1660200000000|2022-08-11 06:40:00|3779.36|3777.86|3775.86|3774.36|3779.86|3778.36|3774.86|3773.36|1136
1660200300000|2022-08-11 06:45:00|3774.86|3773.36|3776.86|3775.36|3777.86|3776.36|3774.86|3773.36|1643
1660200600000|2022-08-11 06:50:00|3776.36|3774.86|3776.86|3775.36|3778.86|3777.36|3775.86|3774.36|1583
1660200900000|2022-08-11 06:55:00|3776.36|3774.86|3772.86|3771.36|3776.36|3774.86|3772.86|3771.36|2408
1660201200000|2022-08-11 07:00:00|3773.86|3772.36|3768.86|3767.36|3774.86|3773.36|3767.86|3766.36|10443
1660201500000|2022-08-11 07:05:00|3767.86|3766.36|3766.86|3765.36|3770.86|3769.36|3766.86|3765.36|5785
1660201800000|2022-08-11 07:10:00|3765.86|3764.36|3767.86|3766.36|3769.86|3768.36|3764.86|3763.36|7387
1660202100000|2022-08-11 07:15:00|3766.86|3765.36|3765.86|3764.36|3770.86|3769.36|3765.86|3764.36|3940
1660202400000|2022-08-11 07:20:00|3766.86|3765.36|3768.86|3767.36|3769.86|3768.36|3765.86|3764.36|5007
1660202700000|2022-08-11 07:25:00|3767.86|3766.36|3758.86|3757.36|3767.86|3766.36|3758.86|3757.36|9131
1660203000000|2022-08-11 07:30:00|3757.86|3756.36|3761.86|3760.36|3762.86|3761.36|3755.86|3754.36|6542
1660203300000|2022-08-11 07:35:00|3760.86|3759.36|3759.86|3758.36|3761.86|3760.36|3758.86|3757.36|5784
1660203600000|2022-08-11 07:40:00|3759.9|3758.4|3756.9|3755.4|3759.9|3758.4|3755.9|3754.4|6392
1660203900000|2022-08-11 07:45:00|3757.9|3756.4|3754.9|3753.4|3758.9|3757.4|3753.9|3752.4|4947
1660204200000|2022-08-11 07:50:00|3753.9|3752.4|3753.9|3752.4|3753.9|3752.4|3750.9|3749.4|6012
1660204500000|2022-08-11 07:55:00|3752.9|3751.4|3755.9|3754.4|3756.9|3755.4|3752.9|3751.4|6618
1660204800000|2022-08-11 08:00:00|3754.9|3753.4|3751.9|3750.4|3756.9|3755.4|3751.9|3750.4|4280
1660205100000|2022-08-11 08:05:00|3750.9|3749.4|3748.9|3747.4|3750.9|3749.4|3748.9|3747.4|3255
1660205400000|2022-08-11 08:10:00|3749.9|3748.4|3749.9|3748.4|3751.9|3750.4|3749.9|3748.4|3875
1660205700000|2022-08-11 08:15:00|3750.9|3749.4|3753.9|3752.4|3753.9|3752.4|3750.9|3749.4|1924
1660206000000|2022-08-11 08:20:00|3752.9|3751.4|3749.9|3748.4|3752.9|3751.4|3748.9|3747.4|6156
1660206300000|2022-08-11 08:25:00|3748.9|3747.4|3747.9|3746.4|3749.9|3748.4|3747.9|3746.4|3172
1660206600000|2022-08-11 08:30:00|3748.9|3747.4|3750.9|3749.4|3751.9|3750.4|3746.9|3745.4|3271
1660206900000|2022-08-11 08:35:00|3751.4|3749.9|3749.9|3748.4|3753.9|3752.4|3749.9|3748.4|2437
1660207200000|2022-08-11 08:40:00|3750.9|3749.4|3750.9|3749.4|3751.9|3750.4|3749.9|3748.4|9639
1660207500000|2022-08-11 08:45:00|3749.9|3748.4|3749.9|3748.4|3750.9|3749.4|3748.9|3747.4|3162
1660207800000|2022-08-11 08:50:00|3748.9|3747.4|3748.9|3747.4|3749.9|3748.4|3744.9|3743.4|7926
1660208100000|2022-08-11 08:55:00|3747.9|3746.4|3751.9|3750.4|3752.9|3751.4|3747.9|3746.4|4515
1660208400000|2022-08-11 09:00:00|3752.9|3751.4|3750.9|3749.4|3753.9|3752.4|3750.9|3749.4|3591
1660208700000|2022-08-11 09:05:00|3751.9|3750.4|3746.9|3745.4|3751.9|3750.4|3746.9|3745.4|1802
1660209000000|2022-08-11 09:10:00|3747.9|3746.4|3745.9|3744.4|3748.9|3747.4|3745.9|3744.4|3032
1660209300000|2022-08-11 09:15:00|3746.9|3745.4|3745.9|3744.4|3747.9|3746.4|3745.9|3744.4|3517
1660209600000|2022-08-11 09:20:00|3744.9|3743.4|3745.9|3744.4|3747.9|3746.4|3744.9|3743.4|2735
1660209900000|2022-08-11 09:25:00|3744.9|3743.4|3747.9|3746.4|3748.9|3747.4|3743.9|3742.4|4545
1660210200000|2022-08-11 09:30:00|3748.4|3746.9|3751.9|3750.4|3751.9|3750.4|3747.9|3746.4|4844
1660210500000|2022-08-11 09:35:00|3752.9|3751.4|3748.9|3747.4|3753.9|3752.4|3748.9|3747.4|3186
1660210800000|2022-08-11 09:40:00|3747.9|3746.4|3751.9|3750.4|3751.9|3750.4|3746.9|3745.4|2355
1660211100000|2022-08-11 09:45:00|3750.9|3749.4|3752.9|3751.4|3753.9|3752.4|3750.9|3749.4|3317
1660211400000|2022-08-11 09:50:00|3751.9|3750.4|3751.9|3750.4|3753.4|3751.9|3750.9|3749.4|2604
1660211700000|2022-08-11 09:55:00|3752.9|3751.4|3751.9|3750.4|3752.9|3751.4|3751.9|3750.4|1363
1660212000000|2022-08-11 10:00:00|3750.9|3749.4|3748.9|3747.4|3752.9|3751.4|3747.9|3746.4|1994
1660212300000|2022-08-11 10:05:00|3747.9|3746.4|3748.9|3747.4|3750.9|3749.4|3746.9|3745.4|1207
1660212600000|2022-08-11 10:10:00|3749.9|3748.4|3749.9|3748.4|3750.9|3749.4|3748.9|3747.4|2177
1660212900000|2022-08-11 10:15:00|3748.9|3747.4|3747.9|3746.4|3748.9|3747.4|3746.9|3745.4|1125
1660213200000|2022-08-11 10:20:00|3746.9|3745.4|3745.9|3744.4|3747.9|3746.4|3744.9|3743.4|1433
1660213500000|2022-08-11 10:25:00|3744.9|3743.4|3747.9|3746.4|3748.4|3746.9|3744.9|3743.4|1665
1660213800000|2022-08-11 10:30:00|3748.9|3747.4|3747.9|3746.4|3748.9|3747.4|3747.9|3746.4|2416
1660214100000|2022-08-11 10:35:00|3746.9|3745.4|3743.9|3742.4|3747.9|3746.4|3741.9|3740.4|4501
1660214400000|2022-08-11 10:40:00|3744.9|3743.4|3744.9|3743.4|3745.9|3744.4|3743.9|3742.4|5892
1660214700000|2022-08-11 10:45:00|3745.9|3744.4|3743.9|3742.4|3746.9|3745.4|3743.9|3742.4|2757
1660215000000|2022-08-11 10:50:00|3744.9|3743.4|3743.9|3742.4|3744.9|3743.4|3741.9|3740.4|2287
1660215300000|2022-08-11 10:55:00|3744.9|3743.4|3744.9|3743.4|3747.9|3746.4|3743.9|3742.4|4756
1660215600000|2022-08-11 11:00:00|3745.9|3744.4|3745.9|3744.4|3746.9|3745.4|3742.9|3741.4|4375
1660215900000|2022-08-11 11:05:00|3746.9|3745.4|3745.9|3744.4|3746.9|3745.4|3745.9|3744.4|1647
1660216200000|2022-08-11 11:10:00|3744.9|3743.4|3744.9|3743.4|3745.9|3744.4|3743.9|3742.4|2865
1660216500000|2022-08-11 11:15:00|3744.4|3742.9|3746.9|3745.4|3746.9|3745.4|3743.9|3742.4|3561
1660216800000|2022-08-11 11:20:00|3747.9|3746.4|3745.9|3744.4|3747.9|3746.4|3744.9|3743.4|3284
1660217100000|2022-08-11 11:25:00|3746.9|3745.4|3747.9|3746.4|3747.9|3746.4|3746.9|3745.4|611
1660217400000|2022-08-11 11:30:00|3748.9|3747.4|3749.9|3748.4|3749.9|3748.4|3748.9|3747.4|808
1660217700000|2022-08-11 11:35:00|3750.9|3749.4|3752.9|3751.4|3752.9|3751.4|3750.9|3749.4|1985
1660218000000|2022-08-11 11:40:00|3752.7|3751.2|3752.7|3751.2|3752.7|3751.2|3751.2|3749.7|5713
1660218300000|2022-08-11 11:45:00|3751.7|3750.2|3754.7|3753.2|3754.7|3753.2|3751.7|3750.2|2034
1660218600000|2022-08-11 11:50:00|3753.7|3752.2|3752.7|3751.2|3754.7|3753.2|3751.7|3750.2|5400
1660218900000|2022-08-11 11:55:00|3753.7|3752.2|3753.7|3752.2|3753.7|3752.2|3750.7|3749.2|5091
1660219200000|2022-08-11 12:00:00|3754.7|3753.2|3755.7|3754.2|3755.7|3754.2|3753.7|3752.2|6113
1660219500000|2022-08-11 12:05:00|3756.7|3755.2|3758.7|3757.2|3758.7|3757.2|3756.7|3755.2|4049
1660219800000|2022-08-11 12:10:00|3759.7|3758.2|3760.7|3759.2|3761.7|3760.2|3758.7|3757.2|3968
1660220100000|2022-08-11 12:15:00|3761.7|3760.2|3762.7|3761.2|3762.7|3761.2|3761.7|3760.2|4177
1660220400000|2022-08-11 12:20:00|3763.7|3762.2|3761.7|3760.2|3763.7|3762.2|3760.7|3759.2|2528
1660220700000|2022-08-11 12:25:00|3762.7|3761.2|3760.7|3759.2|3762.7|3761.2|3760.7|3759.2|1446
1660221000000|2022-08-11 12:30:00|3764.2|3762.7|3755.7|3754.2|3765.7|3764.2|3755.7|3754.2|7206
1660221300000|2022-08-11 12:35:00|3754.7|3753.2|3760.7|3759.2|3763.7|3762.2|3754.7|3753.2|5550
1660221600000|2022-08-11 12:40:00|3759.7|3758.2|3755.7|3754.2|3760.7|3759.2|3754.7|3753.2|8320
1660221900000|2022-08-11 12:45:00|3754.7|3753.2|3754.7|3753.2|3755.7|3754.2|3753.7|3752.2|3936
1660222200000|2022-08-11 12:50:00|3753.7|3752.2|3755.7|3754.2|3757.7|3756.2|3753.7|3752.2|5088
1660222500000|2022-08-11 12:55:00|3756.7|3755.2|3757.7|3756.2|3760.7|3759.2|3756.7|3755.2|5632
1660222800000|2022-08-11 13:00:00|3756.7|3755.2|3755.7|3754.2|3757.7|3756.2|3753.7|3752.2|7579
1660223100000|2022-08-11 13:05:00|3756.7|3755.2|3755.7|3754.2|3756.7|3755.2|3754.7|3753.2|2859
1660223400000|2022-08-11 13:10:00|3754.7|3753.2|3754.7|3753.2|3756.7|3755.2|3754.7|3753.2|5747
1660223700000|2022-08-11 13:15:00|3755.7|3754.2|3750.7|3749.2|3755.7|3754.2|3749.7|3748.2|9011
1660224000000|2022-08-11 13:20:00|3750.2|3748.7|3749.7|3748.2|3750.7|3749.2|3748.7|3747.2|5584
1660224300000|2022-08-11 13:25:00|3750.7|3749.2|3751.7|3750.2|3753.7|3752.2|3750.7|3749.2|6313
1660224600000|2022-08-11 13:30:00|3752.7|3751.2|3745.7|3744.2|3753.7|3752.2|3745.7|3744.2|8073
1660224900000|2022-08-11 13:35:00|3744.7|3743.2|3746.7|3745.2|3748.7|3747.2|3743.7|3742.2|15715
1660225200000|2022-08-11 13:40:00|3747.7|3746.2|3750.7|3749.2|3752.7|3751.2|3746.7|3745.2|3386
1660225500000|2022-08-11 13:45:00|3749.7|3748.2|3752.7|3751.2|3753.7|3752.2|3748.7|3747.2|8727
1660225800000|2022-08-11 13:50:00|3753.7|3752.2|3752.7|3751.2|3753.7|3752.2|3750.7|3749.2|6243
1660226100000|2022-08-11 13:55:00|3753.7|3752.2|3753.7|3752.2|3754.7|3753.2|3750.7|3749.2|6309
1660226400000|2022-08-11 14:00:00|3752.7|3751.2|3754.7|3753.2|3755.7|3754.2|3750.7|3749.2|4139
1660226700000|2022-08-11 14:05:00|3755.7|3754.2|3757.7|3756.2|3757.7|3756.2|3755.7|3754.2|15932
1660227000000|2022-08-11 14:10:00|3758.23|3756.73|3760.23|3758.73|3760.23|3758.73|3757.23|3755.73|3523
1660227300000|2022-08-11 14:15:00|3761.23|3759.73|3764.23|3762.73|3765.23|3763.73|3761.23|3759.73|5364
1660227600000|2022-08-11 14:20:00|3763.23|3761.73|3760.23|3758.73|3763.23|3761.73|3758.23|3756.73|11363
1660227900000|2022-08-11 14:25:00|3759.23|3757.73|3758.23|3756.73|3760.23|3758.73|3758.23|3756.73|7500
1660228200000|2022-08-11 14:30:00|3759.23|3757.73|3761.23|3759.73|3763.23|3761.73|3759.23|3757.73|6821
1660228500000|2022-08-11 14:35:00|3762.23|3760.73|3760.23|3758.73|3764.23|3762.73|3759.23|3757.73|6921
1660228800000|2022-08-11 14:40:00|3759.23|3757.73|3758.23|3756.73|3760.23|3758.73|3756.23|3754.73|4665
1660229100000|2022-08-11 14:45:00|3757.23|3755.73|3758.23|3756.73|3758.23|3756.73|3755.23|3753.73|5194
1660229400000|2022-08-11 14:50:00|3758.73|3757.23|3758.23|3756.73|3761.23|3759.73|3758.23|3756.73|5008
1660229700000|2022-08-11 14:55:00|3757.23|3755.73|3758.23|3756.73|3758.23|3756.73|3754.23|3752.73|6900
1660230000000|2022-08-11 15:00:00|3757.23|3755.73|3757.23|3755.73|3759.23|3757.73|3757.23|3755.73|4643
1660230300000|2022-08-11 15:05:00|3758.23|3756.73|3752.23|3750.73|3758.23|3756.73|3750.23|3748.73|5050
1660230600000|2022-08-11 15:10:00|3751.23|3749.73|3752.23|3750.73|3754.23|3752.73|3751.23|3749.73|4831
1660230900000|2022-08-11 15:15:00|3753.23|3751.73|3748.23|3746.73|3756.23|3754.73|3748.23|3746.73|9606
1660231200000|2022-08-11 15:20:00|3749.23|3747.73|3755.23|3753.73|3755.23|3753.73|3748.23|3746.73|10328
1660231500000|2022-08-11 15:25:00|3754.23|3752.73|3757.23|3755.73|3757.23|3755.73|3753.23|3751.73|17157
1660231800000|2022-08-11 15:30:00|3756.59|3755.09|3756.59|3755.09|3757.59|3756.09|3754.59|3753.09|34682
1660232100000|2022-08-11 15:35:00|3757.59|3756.09|3755.59|3754.09|3757.59|3756.09|3753.59|3752.09|20331
1660232400000|2022-08-11 15:40:00|3754.59|3753.09|3755.59|3754.09|3756.59|3755.09|3753.59|3752.09|7846
1660232700000|2022-08-11 15:45:00|3754.59|3753.09|3752.59|3751.09|3755.59|3754.09|3751.59|3750.09|3912
1660233000000|2022-08-11 15:50:00|3751.59|3750.09|3751.59|3750.09|3752.59|3751.09|3749.59|3748.09|5204
1660233300000|2022-08-11 15:55:00|3750.59|3749.09|3750.59|3749.09|3752.59|3751.09|3750.59|3749.09|3784
1660233600000|2022-08-11 16:00:00|3751.59|3750.09|3752.59|3751.09|3753.59|3752.09|3750.59|3749.09|1350
1660233900000|2022-08-11 16:05:00|3751.59|3750.09|3751.59|3750.09|3752.59|3751.09|3750.59|3749.09|1828
1660234200000|2022-08-11 16:10:00|3751.09|3749.59|3751.59|3750.09|3751.59|3750.09|3749.59|3748.09|1524
1660234500000|2022-08-11 16:15:00|3750.59|3749.09|3753.59|3752.09|3754.59|3753.09|3749.59|3748.09|1349
1660234800000|2022-08-11 16:20:00|3752.59|3751.09|3752.59|3751.09|3753.59|3752.09|3751.59|3750.09|2254
1660235100000|2022-08-11 16:25:00|3751.59|3750.09|3755.59|3754.09|3755.59|3754.09|3751.59|3750.09|1548
1660235400000|2022-08-11 16:30:00|3756.09|3754.59|3758.59|3757.09|3758.59|3757.09|3756.09|3754.59|735
1660235700000|2022-08-11 16:35:00|3757.59|3756.09|3756.59|3755.09|3758.59|3757.09|3756.59|3755.09|1019
1660236000000|2022-08-11 16:40:00|3755.59|3754.09|3755.59|3754.09|3756.59|3755.09|3755.59|3754.09|890
1660236300000|2022-08-11 16:45:00|3754.59|3753.09|3756.59|3755.09|3756.59|3755.09|3753.59|3752.09|1146
1660236600000|2022-08-11 16:50:00|3755.59|3754.09|3757.59|3756.09|3757.59|3756.09|3755.59|3754.09|987
1660236900000|2022-08-11 16:55:00|3758.09|3756.59|3757.59|3756.09|3758.59|3757.09|3756.59|3755.09|443
1660237200000|2022-08-11 17:00:00|3758.59|3757.09|3755.59|3754.09|3758.59|3757.09|3754.59|3753.09|976
1660237500000|2022-08-11 17:05:00|3756.59|3755.09|3755.59|3754.09|3757.59|3756.09|3754.59|3753.09|557
1660237800000|2022-08-11 17:10:00|3755.09|3753.59|3758.59|3757.09|3758.59|3757.09|3754.59|3753.09|605
1660238100000|2022-08-11 17:15:00|3757.59|3756.09|3761.59|3760.09|3762.59|3761.09|3757.59|3756.09|1130
1660238400000|2022-08-11 17:20:00|3760.59|3759.09|3762.59|3761.09|3764.59|3763.09|3760.59|3759.09|1506
1660238700000|2022-08-11 17:25:00|3762.09|3760.59|3760.59|3759.09|3762.09|3760.59|3759.59|3758.09|407
1660239000000|2022-08-11 17:30:00|3759.59|3758.09|3756.59|3755.09|3760.59|3759.09|3756.59|3755.09|1115
1660239300000|2022-08-11 17:35:00|3757.59|3756.09|3757.59|3756.09|3758.59|3757.09|3756.59|3755.09|1639
1660239600000|2022-08-11 17:40:00|3758.59|3757.09|3758.59|3757.09|3759.59|3758.09|3757.59|3756.09|465
1660239900000|2022-08-11 17:45:00|3757.59|3756.09|3756.59|3755.09|3757.59|3756.09|3756.59|3755.09|569
1660240200000|2022-08-11 17:50:00|3757.59|3756.09|3755.59|3754.09|3758.09|3756.59|3755.59|3754.09|594
1660240500000|2022-08-11 17:55:00|3756.59|3755.09|3756.59|3755.09|3756.59|3755.09|3755.59|3754.09|537
1660240800000|2022-08-11 18:00:00|3755.59|3754.09|3752.59|3751.09|3755.59|3754.09|3750.59|3749.09|930
1660241100000|2022-08-11 18:05:00|3751.59|3750.09|3750.59|3749.09|3751.59|3750.09|3750.59|3749.09|582
1660241400000|2022-08-11 18:10:00|3751.09|3749.59|3749.59|3748.09|3751.59|3750.09|3748.59|3747.09|776
1660241700000|2022-08-11 18:15:00|3749.09|3747.59|3751.59|3750.09|3752.59|3751.09|3748.59|3747.09|498
1660242000000|2022-08-11 18:20:00|3752.59|3751.09|3752.59|3751.09|3752.59|3751.09|3750.09|3748.59|956
1660242300000|2022-08-11 18:25:00|3751.59|3750.09|3751.59|3750.09|3753.59|3752.09|3751.59|3750.09|434
1660242600000|2022-08-11 18:30:00|3752.09|3750.59|3749.59|3748.09|3752.59|3751.09|3748.59|3747.09|984
1660242900000|2022-08-11 18:35:00|3748.59|3747.09|3749.59|3748.09|3751.09|3749.59|3748.59|3747.09|562
1660243200000|2022-08-11 18:40:00|3748.59|3747.09|3748.59|3747.09|3749.59|3748.09|3746.59|3745.09|1148
1660243500000|2022-08-11 18:45:00|3747.59|3746.09|3747.59|3746.09|3748.59|3747.09|3746.59|3745.09|533
1660243800000|2022-08-11 18:50:00|3746.59|3745.09|3741.59|3740.09|3747.59|3746.09|3741.59|3740.09|862
1660244100000|2022-08-11 18:55:00|3742.59|3741.09|3745.59|3744.09|3747.59|3746.09|3741.59|3740.09|744
1660244400000|2022-08-11 19:00:00|3746.59|3745.09|3745.59|3744.09|3746.59|3745.09|3743.59|3742.09|651
1660244700000|2022-08-11 19:05:00|3744.59|3743.09|3744.59|3743.09|3744.59|3743.09|3741.59|3740.09|1167
1660245000000|2022-08-11 19:10:00|3745.59|3744.09|3743.59|3742.09|3745.59|3744.09|3740.59|3739.09|1503
1660245300000|2022-08-11 19:15:00|3742.59|3741.09|3745.59|3744.09|3745.59|3744.09|3742.59|3741.09|608
1660245600000|2022-08-11 19:20:00|3744.59|3743.09|3743.59|3742.09|3745.59|3744.09|3743.59|3742.09|662
1660245900000|2022-08-11 19:25:00|3744.59|3743.09|3744.59|3743.09|3745.59|3744.09|3743.59|3742.09|501
1660246200000|2022-08-11 19:30:00|3745.59|3744.09|3747.59|3746.09|3747.59|3746.09|3744.59|3743.09|634
1660246500000|2022-08-11 19:35:00|3746.59|3745.09|3743.59|3742.09|3746.59|3745.09|3742.59|3741.09|1200
1660246800000|2022-08-11 19:40:00|3744.09|3742.59|3742.59|3741.09|3745.59|3744.09|3742.59|3741.09|674
1660247100000|2022-08-11 19:45:00|3741.59|3740.09|3742.59|3741.09|3743.59|3742.09|3741.59|3740.09|805
1660247400000|2022-08-11 19:50:00|3741.59|3740.09|3746.59|3745.09|3746.59|3745.09|3741.59|3740.09|1735
1660247700000|2022-08-11 19:55:00|3745.59|3744.09|3748.59|3747.09|3748.59|3747.09|3744.59|3743.09|3590
1660248000000|2022-08-11 20:00:00|3750.34|3747.34|3753.94|3750.94|3754.14|3751.14|3749.94|3746.94|7037
1660248300000|2022-08-11 20:05:00|3754.14|3751.14|3752.94|3749.94|3754.14|3751.14|3752.94|3749.94|0
1660248600000|2022-08-11 20:10:00|3753.14|3750.14|3750.94|3747.94|3753.94|3750.94|3750.74|3747.74|0
1660248900000|2022-08-11 20:15:00|3751.14|3748.14|3751.74|3748.74|3751.94|3748.94|3751.14|3748.14|0
1660249200000|2022-08-11 20:20:00|3751.84|3748.84|3752.54|3749.54|3752.74|3749.74|3751.74|3748.74|0
1660249500000|2022-08-11 20:25:00|3752.74|3749.74|3754.14|3751.14|3754.14|3751.14|3752.74|3749.74|0
1660249800000|2022-08-11 20:30:00|3754.34|3751.34|3753.54|3750.54|3754.54|3751.54|3753.54|3750.54|0
1660250100000|2022-08-11 20:35:00|3753.74|3750.74|3752.34|3749.34|3753.74|3750.74|3752.14|3749.14|0
1660250400000|2022-08-11 20:40:00|3752.54|3749.54|3753.54|3750.54|3753.54|3750.54|3752.54|3749.54|0
1660250700000|2022-08-11 20:45:00|3753.34|3750.34|3753.14|3750.14|3753.54|3750.54|3752.94|3749.94|0
1660251000000|2022-08-11 20:50:00|3753.34|3750.34|3752.94|3749.94|3753.54|3750.54|3752.94|3749.94|0
1660251300000|2022-08-11 20:55:00|3752.74|3749.74|3753.54|3750.54|3753.94|3750.94|3752.74|3749.74|0
1660251600000|2022-08-11 21:00:00|3753.64|3750.64|3753.24|3750.24|3753.64|3750.64|3753.24|3750.24|0
1660251900000|2022-08-11 21:05:00|3753.34|3750.34|3752.74|3749.74|3753.34|3750.34|3752.64|3749.64|0
1660252200000|2022-08-11 21:10:00|3752.64|3749.64|3752.64|3749.64|3752.94|3749.94|3752.54|3749.54|0
1660252500000|2022-08-11 21:15:00|3752.54|3749.54|3753.04|3750.04|3753.34|3750.34|3752.54|3749.54|0
1660252800000|2022-08-11 21:20:00|3753.24|3750.24|3753.04|3750.04|3753.24|3750.24|3752.74|3749.74|0
1660253100000|2022-08-11 21:25:00|3752.94|3749.94|3753.04|3750.04|3753.24|3750.24|3752.94|3749.94|0
1660253400000|2022-08-11 21:30:00|3753.14|3750.14|3753.04|3750.04|3753.34|3750.34|3753.04|3750.04|0
1660253700000|2022-08-11 21:35:00|3752.94|3749.94|3752.94|3749.94|3752.94|3749.94|3752.94|3749.94|0
1660254000000|2022-08-11 21:40:00|3753.04|3750.04|3753.04|3750.04|3753.04|3750.04|3752.84|3749.84|0
1660254300000|2022-08-11 21:45:00|3752.84|3749.84|3752.94|3749.94|3753.04|3750.04|3752.84|3749.84|0
1660254600000|2022-08-11 21:50:00|3753.04|3750.04|3752.94|3749.94|3753.04|3750.04|3752.84|3749.84|0
1660254900000|2022-08-11 21:55:00|3753.04|3750.04|3753.34|3750.34|3753.34|3750.34|3753.04|3750.04|0
1660255200000|2022-08-11 22:00:00|3753.44|3750.44|3751.34|3748.34|3753.84|3750.84|3750.94|3747.94|0
1660255500000|2022-08-11 22:05:00|3751.44|3748.44|3751.54|3748.54|3751.94|3748.94|3751.14|3748.14|0
1660255800000|2022-08-11 22:10:00|3751.74|3748.74|3752.34|3749.34|3752.34|3749.34|3751.54|3748.54|0
1660256100000|2022-08-11 22:15:00|3752.54|3749.54|3750.54|3747.54|3752.94|3749.94|3750.54|3747.54|0
1660256400000|2022-08-11 22:20:00|3750.74|3747.74|3751.34|3748.34|3751.54|3748.54|3750.64|3747.64|0
1660256700000|2022-08-11 22:25:00|3751.14|3748.14|3750.54|3747.54|3751.14|3748.14|3750.34|3747.34|0
1660257000000|2022-08-11 22:30:00|3750.74|3747.74|3751.14|3748.14|3751.14|3748.14|3749.74|3746.74|0
1660257300000|2022-08-11 22:35:00|3750.94|3747.94|3749.64|3746.64|3750.94|3747.94|3749.34|3746.34|0
1660257600000|2022-08-11 22:40:00|3749.74|3746.74|3748.94|3745.94|3750.14|3747.14|3748.74|3745.74|0
1660257900000|2022-08-11 22:45:00|3748.74|3745.74|3749.54|3746.54|3749.74|3746.74|3748.54|3745.54|0
1660258200000|2022-08-11 22:50:00|3749.34|3746.34|3749.54|3746.54|3749.54|3746.54|3749.14|3746.14|0
1660258500000|2022-08-11 22:55:00|3749.64|3746.64|3750.14|3747.14|3750.14|3747.14|3749.64|3746.64|0
1660258800000|2022-08-11 23:00:00|3749.94|3746.94|3749.74|3746.74|3750.14|3747.14|3749.74|3746.74|0
1660259100000|2022-08-11 23:05:00|3749.64|3746.64|3749.94|3746.94|3750.14|3747.14|3749.04|3746.04|0
1660259400000|2022-08-11 23:10:00|3750.14|3747.14|3750.14|3747.14|3750.34|3747.34|3749.94|3746.94|0
1660259700000|2022-08-11 23:15:00|3750.34|3747.34|3749.94|3746.94|3750.34|3747.34|3749.74|3746.74|0
1660260000000|2022-08-11 23:20:00|3749.84|3746.84|3750.34|3747.34|3750.44|3747.44|3749.74|3746.74|0
1660260300000|2022-08-11 23:25:00|3750.44|3747.44|3751.14|3748.14|3751.34|3748.34|3750.44|3747.44|0
1660260600000|2022-08-11 23:30:00|3750.94|3747.94|3750.74|3747.74|3750.94|3747.94|3750.14|3747.14|0
1660260900000|2022-08-11 23:35:00|3750.54|3747.54|3750.74|3747.74|3751.14|3748.14|3750.34|3747.34|0
1660261200000|2022-08-11 23:40:00|3750.54|3747.54|3749.94|3746.94|3750.74|3747.74|3749.74|3746.74|0
1660261500000|2022-08-11 23:45:00|3750.14|3747.14|3750.54|3747.54|3751.14|3748.14|3749.94|3746.94|0
1660261800000|2022-08-11 23:50:00|3750.74|3747.74|3750.14|3747.14|3750.74|3747.74|3749.74|3746.74|0
1660262100000|2022-08-11 23:55:00|3750.04|3747.04|3750.74|3747.74|3750.94|3747.94|3749.74|3746.74|0
1660262400000|2022-08-12 00:00:00|3750.94|3747.94|3752.54|3749.54|3755.54|3752.54|3750.94|3747.94|0
1660262700000|2022-08-12 00:05:00|3752.74|3749.74|3750.14|3747.14|3752.74|3749.74|3749.94|3746.94|0
1660263000000|2022-08-12 00:10:00|3750.04|3747.04|3749.84|3746.84|3750.74|3747.74|3748.94|3745.94|0
1660263300000|2022-08-12 00:15:00|3749.74|3746.74|3753.84|3751.84|3753.84|3751.84|3749.74|3746.74|672
1660263600000|2022-08-12 00:20:00|3752.84|3750.84|3755.84|3753.84|3756.84|3754.84|3752.84|3750.84|545
1660263900000|2022-08-12 00:25:00|3754.84|3752.84|3754.84|3752.84|3755.84|3753.84|3752.84|3750.84|336
1660264200000|2022-08-12 00:30:00|3753.84|3751.84|3752.84|3750.84|3754.84|3752.84|3752.84|3750.84|128
1660264500000|2022-08-12 00:35:00|3751.84|3749.84|3750.84|3748.84|3751.84|3749.84|3750.84|3748.84|124
1660264800000|2022-08-12 00:40:00|3750.34|3748.34|3749.84|3747.84|3750.84|3748.84|3749.84|3747.84|223
1660265100000|2022-08-12 00:45:00|3748.84|3746.84|3748.84|3746.84|3749.84|3747.84|3748.84|3746.84|84
1660265400000|2022-08-12 00:50:00|3749.84|3747.84|3749.84|3747.84|3750.84|3748.84|3748.84|3746.84|128
1660265700000|2022-08-12 00:55:00|3750.84|3748.84|3749.84|3747.84|3750.84|3748.84|3749.84|3747.84|77
1660266000000|2022-08-12 01:00:00|3748.84|3746.84|3750.84|3748.84|3750.84|3748.84|3748.84|3746.84|117
1660266300000|2022-08-12 01:05:00|3750.34|3748.34|3749.84|3747.84|3751.84|3749.84|3749.84|3747.84|125
1660266600000|2022-08-12 01:10:00|3750.84|3748.84|3748.84|3746.84|3750.84|3748.84|3748.84|3746.84|90
1660266900000|2022-08-12 01:15:00|3749.84|3747.84|3749.84|3747.84|3751.84|3749.84|3748.84|3746.84|222
1660267200000|2022-08-12 01:20:00|3750.84|3748.84|3751.84|3749.84|3751.84|3749.84|3749.84|3747.84|102
1660267500000|2022-08-12 01:25:00|3750.84|3748.84|3751.84|3749.84|3751.84|3749.84|3750.84|3748.84|51
1660267800000|2022-08-12 01:30:00|3750.84|3748.84|3751.84|3749.84|3751.84|3749.84|3750.84|3748.84|56
1660268100000|2022-08-12 01:35:00|3750.84|3748.84|3751.84|3749.84|3751.84|3749.84|3750.84|3748.84|320
1660268400000|2022-08-12 01:40:00|3752.84|3750.84|3749.84|3747.84|3752.84|3750.84|3749.84|3747.84|79
1660268700000|2022-08-12 01:45:00|3750.34|3748.34|3750.84|3748.84|3751.84|3749.84|3749.84|3747.84|68
1660269000000|2022-08-12 01:50:00|3749.84|3747.84|3750.84|3748.84|3750.84|3748.84|3749.84|3747.84|49
1660269300000|2022-08-12 01:55:00|3749.84|3747.84|3749.84|3747.84|3750.84|3748.84|3748.84|3746.84|131
1660269600000|2022-08-12 02:00:00|3750.84|3748.84|3750.34|3748.34|3751.84|3749.84|3749.84|3747.84|119
1660269900000|2022-08-12 02:05:00|3750.84|3748.84|3750.84|3748.84|3751.84|3749.84|3749.84|3747.84|42
1660270200000|2022-08-12 02:10:00|3750.34|3748.34|3749.84|3747.84|3750.34|3748.34|3749.84|3747.84|18
1660270500000|2022-08-12 02:15:00|3750.84|3748.84|3749.84|3747.84|3751.84|3749.84|3749.84|3747.84|43
1660270800000|2022-08-12 02:20:00|3750.84|3748.84|3750.84|3748.84|3750.84|3748.84|3749.84|3747.84|48
1660271100000|2022-08-12 02:25:00|3751.84|3749.84|3749.84|3747.84|3751.84|3749.84|3749.84|3747.84|54
1660271400000|2022-08-12 02:30:00|3750.84|3748.84|3750.84|3748.84|3751.84|3749.84|3750.84|3748.84|59
1660271700000|2022-08-12 02:35:00|3751.84|3749.84|3749.84|3747.84|3751.84|3749.84|3749.84|3747.84|32
1660272000000|2022-08-12 02:40:00|||||||||9
1660272300000|2022-08-12 02:45:00|3750.84|3748.84|3751.84|3749.84|3751.84|3749.84|3749.84|3747.84|171
1660272600000|2022-08-12 02:50:00|3752.84|3750.84|3752.84|3750.84|3752.84|3750.84|3752.84|3750.84|45
1660272900000|2022-08-12 02:55:00|3753.84|3751.84|3752.84|3750.84|3753.84|3751.84|3751.84|3749.84|152
1660273200000|2022-08-12 03:00:00|3753.84|3751.84|3753.84|3751.84|3754.84|3752.84|3753.84|3751.84|61
1660273500000|2022-08-12 03:05:00|3754.84|3752.84|3753.34|3751.34|3754.84|3752.84|3752.84|3750.84|242
1660273800000|2022-08-12 03:10:00|3752.84|3750.84|3752.84|3750.84|3752.84|3750.84|3752.84|3750.84|2
1660274100000|2022-08-12 03:15:00|3751.84|3749.84|3751.84|3749.84|3751.84|3749.84|3751.84|3749.84|14
1660274400000|2022-08-12 03:20:00|3750.84|3748.84|3750.84|3748.84|3751.84|3749.84|3750.84|3748.84|38
1660274700000|2022-08-12 03:25:00|3751.84|3749.84|3751.84|3749.84|3751.84|3749.84|3750.84|3748.84|43
1660275000000|2022-08-12 03:30:00|3751.34|3749.34|3751.84|3749.84|3751.84|3749.84|3751.34|3749.34|4
1660275300000|2022-08-12 03:35:00|3750.84|3748.84|3751.84|3749.84|3751.84|3749.84|3750.84|3748.84|20
1660275600000|2022-08-12 03:40:00|3752.84|3750.84|3752.84|3750.84|3752.84|3750.84|3751.84|3749.84|94
1660275900000|2022-08-12 03:45:00|||||||||2
1660276200000|2022-08-12 03:50:00|3751.84|3749.84|3752.84|3750.84|3752.84|3750.84|3751.84|3749.84|25
1660276500000|2022-08-12 03:55:00|3753.84|3751.84|3752.84|3750.84|3753.84|3751.84|3752.84|3750.84|30
1660276800000|2022-08-12 04:00:00|3753.84|3751.84|3752.84|3750.84|3753.84|3751.84|3752.84|3750.84|28
1660277100000|2022-08-12 04:05:00|||||||||20
1660277400000|2022-08-12 04:10:00|||||||||2
1660277700000|2022-08-12 04:15:00|3751.84|3749.84|3752.84|3750.84|3752.84|3750.84|3751.84|3749.84|66
1660278000000|2022-08-12 04:20:00|3751.84|3749.84|3751.84|3749.84|3751.84|3749.84|3751.84|3749.84|3
1660278300000|2022-08-12 04:25:00|3752.84|3750.84|3753.84|3751.84|3753.84|3751.84|3752.84|3750.84|207
1660278600000|2022-08-12 04:30:00|3752.84|3750.84|3752.84|3750.84|3752.84|3750.84|3752.34|3750.34|33
1660278900000|2022-08-12 04:35:00|3753.84|3751.84|3753.84|3751.84|3753.84|3751.84|3752.84|3750.84|28
1660279200000|2022-08-12 04:40:00|3754.84|3752.84|3755.84|3753.84|3755.84|3753.84|3754.84|3752.84|216
1660279500000|2022-08-12 04:45:00|3755.34|3753.34|3754.84|3752.84|3755.34|3753.34|3753.84|3751.84|28
1660279800000|2022-08-12 04:50:00|3753.84|3751.84|3754.84|3752.84|3754.84|3752.84|3753.84|3751.84|15
1660280100000|2022-08-12 04:55:00|3754.34|3752.34|3753.84|3751.84|3754.84|3752.84|3753.84|3751.84|58
1660280400000|2022-08-12 05:00:00|3754.84|3752.84|3754.84|3752.84|3755.84|3753.84|3754.84|3752.84|66
1660280700000|2022-08-12 05:05:00|3755.84|3753.84|3754.84|3752.84|3755.84|3753.84|3754.84|3752.84|32
1660281000000|2022-08-12 05:10:00|3755.34|3753.34|3754.84|3752.84|3755.84|3753.84|3753.84|3751.84|70
1660281300000|2022-08-12 05:15:00|3753.84|3751.84|3753.84|3751.84|3754.84|3752.84|3753.84|3751.84|37
1660281600000|2022-08-12 05:20:00|3754.84|3752.84|3754.84|3752.84|3754.84|3752.84|3754.34|3752.34|4
1660281900000|2022-08-12 05:25:00|3755.84|3753.84|3755.84|3753.84|3755.84|3753.84|3755.84|3753.84|57
1660282200000|2022-08-12 05:30:00|3756.84|3754.84|3754.84|3752.84|3756.84|3754.84|3754.84|3752.84|66
1660282500000|2022-08-12 05:35:00|3755.34|3753.34|3754.84|3752.84|3755.84|3753.84|3753.84|3751.84|59
1660282800000|2022-08-12 05:40:00|3754.34|3752.34|3753.84|3751.84|3754.84|3752.84|3753.84|3751.84|13
1660283100000|2022-08-12 05:45:00|3754.84|3752.84|3753.84|3751.84|3754.84|3752.84|3753.84|3751.84|76
1660283400000|2022-08-12 05:50:00|3754.84|3752.84|3755.84|3753.84|3755.84|3753.84|3754.84|3752.84|207
1660283700000|2022-08-12 05:55:00|3756.84|3754.84|3755.84|3753.84|3756.84|3754.84|3755.84|3753.84|75
1660284000000|2022-08-12 06:00:00|3755.59|3754.09|3756.59|3755.09|3757.59|3756.09|3755.59|3754.09|506
1660284300000|2022-08-12 06:05:00|3757.59|3756.09|3758.59|3757.09|3759.59|3758.09|3757.59|3756.09|755
1660284600000|2022-08-12 06:10:00|3759.59|3758.09|3757.59|3756.09|3759.59|3758.09|3756.59|3755.09|645
1660284900000|2022-08-12 06:15:00|3756.59|3755.09|3755.59|3754.09|3757.59|3756.09|3755.59|3754.09|446
1660285200000|2022-08-12 06:20:00|3754.59|3753.09|3754.59|3753.09|3755.59|3754.09|3754.59|3753.09|389
1660285500000|2022-08-12 06:25:00|3755.59|3754.09|3756.59|3755.09|3756.59|3755.09|3755.59|3754.09|559
1660285800000|2022-08-12 06:30:00|3757.59|3756.09|3757.59|3756.09|3757.59|3756.09|3755.59|3754.09|542
1660286100000|2022-08-12 06:35:00|3758.09|3756.59|3757.59|3756.09|3758.59|3757.09|3755.59|3754.09|1274
1660286400000|2022-08-12 06:40:00|3757.09|3755.59|3757.59|3756.09|3757.59|3756.09|3756.59|3755.09|211
1660286700000|2022-08-12 06:45:00|3756.59|3755.09|3757.59|3756.09|3757.59|3756.09|3756.59|3755.09|500
1660287000000|2022-08-12 06:50:00|3758.59|3757.09|3758.59|3757.09|3758.59|3757.09|3757.59|3756.09|345
1660287300000|2022-08-12 06:55:00|3758.09|3756.59|3762.59|3761.09|3762.59|3761.09|3758.09|3756.59|1560
1660287600000|2022-08-12 07:00:00|3763.59|3762.09|3761.59|3760.09|3763.59|3762.09|3757.59|3756.09|6402
1660287900000|2022-08-12 07:05:00|3760.59|3759.09|3763.59|3762.09|3766.59|3765.09|3760.59|3759.09|3948
1660288200000|2022-08-12 07:10:00|3764.59|3763.09|3763.59|3762.09|3766.59|3765.09|3763.59|3762.09|2314
1660288500000|2022-08-12 07:15:00|3764.59|3763.09|3767.59|3766.09|3767.59|3766.09|3763.59|3762.09|2439
1660288800000|2022-08-12 07:20:00|3768.59|3767.09|3767.59|3766.09|3770.59|3769.09|3767.59|3766.09|5237
1660289100000|2022-08-12 07:25:00|3767.09|3765.59|3771.59|3770.09|3771.59|3770.09|3765.59|3764.09|5841
1660289400000|2022-08-12 07:30:00|3770.59|3769.09|3770.59|3769.09|3773.59|3772.09|3769.59|3768.09|3479
1660289700000|2022-08-12 07:35:00|3769.59|3768.09|3772.59|3771.09|3775.59|3774.09|3769.59|3768.09|10773
1660290000000|2022-08-12 07:40:00|3772.54|3771.04|3773.54|3772.04|3773.54|3772.04|3771.54|3770.04|2923
1660290300000|2022-08-12 07:45:00|3774.54|3773.04|3777.54|3776.04|3777.54|3776.04|3774.54|3773.04|12567
1660290600000|2022-08-12 07:50:00|3776.54|3775.04|3781.54|3780.04|3782.54|3781.04|3776.54|3775.04|7462
1660290900000|2022-08-12 07:55:00|3780.54|3779.04|3777.54|3776.04|3780.54|3779.04|3777.54|3776.04|3087
1660291200000|2022-08-12 08:00:00|3778.54|3777.04|3776.54|3775.04|3778.54|3777.04|3776.54|3775.04|11664
1660291500000|2022-08-12 08:05:00|3775.54|3774.04|3773.54|3772.04|3775.54|3774.04|3773.54|3772.04|3203
1660291800000|2022-08-12 08:10:00|3772.54|3771.04|3774.54|3773.04|3775.54|3774.04|3771.54|3770.04|4208
1660292100000|2022-08-12 08:15:00|3775.54|3774.04|3776.54|3775.04|3776.54|3775.04|3774.54|3773.04|3326
1660292400000|2022-08-12 08:20:00|3777.54|3776.04|3776.54|3775.04|3777.54|3776.04|3775.54|3774.04|10361
1660292700000|2022-08-12 08:25:00|3775.54|3774.04|3776.54|3775.04|3776.54|3775.04|3774.54|3773.04|8561
1660293000000|2022-08-12 08:30:00|3777.54|3776.04|3777.54|3776.04|3778.54|3777.04|3776.54|3775.04|3902
1660293300000|2022-08-12 08:35:00|3776.54|3775.04|3778.54|3777.04|3779.54|3778.04|3776.54|3775.04|2380
1660293600000|2022-08-12 08:40:00|3777.54|3776.04|3779.54|3778.04|3780.54|3779.04|3777.54|3776.04|3337
1660293900000|2022-08-12 08:45:00|3778.54|3777.04|3776.54|3775.04|3778.54|3777.04|3776.54|3775.04|4275
1660294200000|2022-08-12 08:50:00|3777.54|3776.04|3772.54|3771.04|3777.54|3776.04|3771.54|3770.04|6991
1660294500000|2022-08-12 08:55:00|3771.54|3770.04|3770.54|3769.04|3772.54|3771.04|3768.54|3767.04|4283
1660294800000|2022-08-12 09:00:00|3771.54|3770.04|3772.54|3771.04|3772.54|3771.04|3771.54|3770.04|3411
1660295100000|2022-08-12 09:05:00|3771.54|3770.04|3769.54|3768.04|3771.54|3770.04|3768.54|3767.04|3773
1660295400000|2022-08-12 09:10:00|3768.54|3767.04|3771.54|3770.04|3771.54|3770.04|3768.54|3767.04|4879
1660295700000|2022-08-12 09:15:00|3770.54|3769.04|3770.54|3769.04|3772.54|3771.04|3769.54|3768.04|3658
1660296000000|2022-08-12 09:20:00|3771.54|3770.04|3771.54|3770.04|3772.54|3771.04|3770.54|3769.04|1653
1660296300000|2022-08-12 09:25:00|3772.54|3771.04|3770.54|3769.04|3772.54|3771.04|3770.54|3769.04|4941
1660296600000|2022-08-12 09:30:00|3771.54|3770.04|3774.54|3773.04|3774.54|3773.04|3771.54|3770.04|3807
1660296900000|2022-08-12 09:35:00|3775.54|3774.04|3778.54|3777.04|3778.54|3777.04|3775.54|3774.04|3828
1660297200000|2022-08-12 09:40:00|3779.54|3778.04|3777.54|3776.04|3779.54|3778.04|3777.54|3776.04|4717
1660297500000|2022-08-12 09:45:00|3778.54|3777.04|3780.54|3779.04|3781.54|3780.04|3777.54|3776.04|4223
1660297800000|2022-08-12 09:50:00|3781.54|3780.04|3783.54|3782.04|3783.54|3782.04|3779.54|3778.04|8202
1660298100000|2022-08-12 09:55:00|3782.54|3781.04|3781.54|3780.04|3783.54|3782.04|3781.54|3780.04|6587
1660298400000|2022-08-12 10:00:00|3780.54|3779.04|3773.54|3772.04|3780.54|3779.04|3772.54|3771.04|7834
1660298700000|2022-08-12 10:05:00|3772.54|3771.04|3770.54|3769.04|3773.04|3771.54|3770.54|3769.04|3284
1660299000000|2022-08-12 10:10:00|3769.54|3768.04|3768.54|3767.04|3770.54|3769.04|3766.54|3765.04|4191
1660299300000|2022-08-12 10:15:00|3767.54|3766.04|3766.54|3765.04|3768.54|3767.04|3765.54|3764.04|2301
1660299600000|2022-08-12 10:20:00|3765.54|3764.04|3766.54|3765.04|3766.54|3765.04|3762.54|3761.04|3005
1660299900000|2022-08-12 10:25:00|3765.54|3764.04|3768.54|3767.04|3769.54|3768.04|3765.54|3764.04|4018
1660300200000|2022-08-12 10:30:00|3769.54|3768.04|3768.54|3767.04|3769.54|3768.04|3767.54|3766.04|2338
1660300500000|2022-08-12 10:35:00|3767.54|3766.04|3766.54|3765.04|3768.54|3767.04|3765.54|3764.04|3305
1660300800000|2022-08-12 10:40:00|3765.54|3764.04|3762.54|3761.04|3766.54|3765.04|3762.54|3761.04|2042
1660301100000|2022-08-12 10:45:00|3763.54|3762.04|3764.54|3763.04|3765.54|3764.04|3763.54|3762.04|2487
1660301400000|2022-08-12 10:50:00|3765.54|3764.04|3766.54|3765.04|3766.54|3765.04|3764.54|3763.04|877
1660301700000|2022-08-12 10:55:00|3765.54|3764.04|3764.54|3763.04|3766.54|3765.04|3763.54|3762.04|2051
1660302000000|2022-08-12 11:00:00|3763.54|3762.04|3756.54|3755.04|3764.54|3763.04|3756.54|3755.04|3627
1660302300000|2022-08-12 11:05:00|3757.54|3756.04|3758.54|3757.04|3759.54|3758.04|3757.54|3756.04|2726
1660302600000|2022-08-12 11:10:00|3759.54|3758.04|3763.54|3762.04|3763.54|3762.04|3758.54|3757.04|3041
1660302900000|2022-08-12 11:15:00|3762.54|3761.04|3761.54|3760.04|3762.54|3761.04|3759.54|3758.04|4704
1660303200000|2022-08-12 11:20:00|3760.54|3759.04|3761.54|3760.04|3761.54|3760.04|3759.54|3758.04|2856
1660303500000|2022-08-12 11:25:00|3762.54|3761.04|3763.54|3762.04|3764.54|3763.04|3761.54|3760.04|2390
1660303800000|2022-08-12 11:30:00|3762.54|3761.04|3765.54|3764.04|3765.54|3764.04|3762.54|3761.04|1226
1660304100000|2022-08-12 11:35:00|3764.54|3763.04|3766.54|3765.04|3766.54|3765.04|3764.54|3763.04|1089
1660304400000|2022-08-12 11:40:00|3766.37|3764.87|3764.37|3762.87|3766.37|3764.87|3764.37|3762.87|999
1660304700000|2022-08-12 11:45:00|3765.37|3763.87|3764.37|3762.87|3766.37|3764.87|3764.37|3762.87|969
1660305000000|2022-08-12 11:50:00|3763.37|3761.87|3768.37|3766.87|3768.37|3766.87|3763.37|3761.87|2488
1660305300000|2022-08-12 11:55:00|3769.37|3767.87|3768.37|3766.87|3769.37|3767.87|3767.37|3765.87|1983
1660305600000|2022-08-12 12:00:00|3767.37|3765.87|3767.37|3765.87|3768.37|3766.87|3766.37|3764.87|5853
1660305900000|2022-08-12 12:05:00|3768.37|3766.87|3765.37|3763.87|3768.37|3766.87|3765.37|3763.87|4693
1660306200000|2022-08-12 12:10:00|3765.87|3764.37|3767.37|3765.87|3767.37|3765.87|3763.37|3761.87|3854
1660306500000|2022-08-12 12:15:00|3768.37|3766.87|3769.37|3767.87|3770.37|3768.87|3767.37|3765.87|1035
1660306800000|2022-08-12 12:20:00|3770.37|3768.87|3771.37|3769.87|3772.37|3770.87|3770.37|3768.87|2454
1660307100000|2022-08-12 12:25:00|3770.37|3768.87|3770.37|3768.87|3770.37|3768.87|3769.37|3767.87|732
1660307400000|2022-08-12 12:30:00|3771.37|3769.87|3773.37|3771.87|3773.37|3771.87|3771.37|3769.87|2563
1660307700000|2022-08-12 12:35:00|3774.37|3772.87|3773.37|3771.87|3774.37|3772.87|3771.37|3769.87|1624
1660308000000|2022-08-12 12:40:00|3772.37|3770.87|3771.37|3769.87|3772.37|3770.87|3771.37|3769.87|2689
1660308300000|2022-08-12 12:45:00|3770.37|3768.87|3773.37|3771.87|3773.37|3771.87|3770.37|3768.87|2749
1660308600000|2022-08-12 12:50:00|3774.37|3772.87|3775.37|3773.87|3775.37|3773.87|3774.37|3772.87|2202
1660308900000|2022-08-12 12:55:00|3774.37|3772.87|3775.37|3773.87|3775.37|3773.87|3773.37|3771.87|1930
1660309200000|2022-08-12 13:00:00|3774.37|3772.87|3774.37|3772.87|3775.37|3773.87|3773.37|3771.87|3850
1660309500000|2022-08-12 13:05:00|3773.37|3771.87|3770.37|3768.87|3773.37|3771.87|3770.37|3768.87|2701
1660309800000|2022-08-12 13:10:00|3769.37|3767.87|3773.37|3771.87|3773.37|3771.87|3769.37|3767.87|3549
1660310100000|2022-08-12 13:15:00|3774.37|3772.87|3770.37|3768.87|3774.37|3772.87|3770.37|3768.87|2146
1660310400000|2022-08-12 13:20:00|3769.37|3767.87|3768.37|3766.87|3770.37|3768.87|3768.37|3766.87|3346
1660310700000|2022-08-12 13:25:00|3767.37|3765.87|3766.37|3764.87|3768.37|3766.87|3766.37|3764.87|5777
1660311000000|2022-08-12 13:30:00|3767.37|3765.87|3768.37|3766.87|3770.37|3768.87|3765.37|3763.87|8548
1660311300000|2022-08-12 13:35:00|3769.37|3767.87|3767.37|3765.87|3769.37|3767.87|3763.37|3761.87|8854
1660311600000|2022-08-12 13:40:00|3768.37|3766.87|3772.37|3770.87|3773.37|3771.87|3767.37|3765.87|4673
1660311900000|2022-08-12 13:45:00|3773.37|3771.87|3769.37|3767.87|3774.37|3772.87|3769.37|3767.87|7769
1660312200000|2022-08-12 13:50:00|3770.37|3768.87|3771.37|3769.87|3774.37|3772.87|3769.37|3767.87|4783
1660312500000|2022-08-12 13:55:00|3772.37|3770.87|3771.37|3769.87|3772.37|3770.87|3769.37|3767.87|1992
1660312800000|2022-08-12 14:00:00|3766.87|3765.37|3768.37|3766.87|3770.37|3768.87|3764.37|3762.87|16394
1660313100000|2022-08-12 14:05:00|3769.37|3767.87|3771.37|3769.87|3773.37|3771.87|3766.37|3764.87|3755
1660313400000|2022-08-12 14:10:00|3771.49|3769.99|3773.49|3771.99|3777.49|3775.99|3771.49|3769.99|5522
1660313700000|2022-08-12 14:15:00|3772.49|3770.99|3775.49|3773.99|3775.49|3773.99|3771.49|3769.99|5871
1660314000000|2022-08-12 14:20:00|3776.49|3774.99|3775.49|3773.99|3776.49|3774.99|3774.49|3772.99|4090
1660314300000|2022-08-12 14:25:00|3774.49|3772.99|3773.49|3771.99|3776.49|3774.99|3771.49|3769.99|3488
1660314600000|2022-08-12 14:30:00|3772.49|3770.99|3773.49|3771.99|3775.49|3773.99|3772.49|3770.99|6257
1660314900000|2022-08-12 14:35:00|3772.49|3770.99|3771.49|3769.99|3776.49|3774.99|3770.49|3768.99|3876
1660315200000|2022-08-12 14:40:00|3772.49|3770.99|3770.49|3768.99|3772.49|3770.99|3769.49|3767.99|4659
1660315500000|2022-08-12 14:45:00|3771.49|3769.99|3769.49|3767.99|3772.49|3770.99|3769.49|3767.99|3689
1660315800000|2022-08-12 14:50:00|3770.49|3768.99|3774.49|3772.99|3774.49|3772.99|3769.49|3767.99|3184
1660316100000|2022-08-12 14:55:00|3773.49|3771.99|3775.49|3773.99|3775.49|3773.99|3772.49|3770.99|3638
1660316400000|2022-08-12 15:00:00|3774.49|3772.99|3777.49|3775.99|3780.49|3778.99|3773.49|3771.99|12355
1660316700000|2022-08-12 15:05:00|3778.49|3776.99|3776.49|3774.99|3778.49|3776.99|3775.49|3773.99|8068
1660317000000|2022-08-12 15:10:00|3777.49|3775.99|3775.49|3773.99|3778.49|3776.99|3775.49|3773.99|4408
1660317300000|2022-08-12 15:15:00|3774.49|3772.99|3780.49|3778.99|3781.49|3779.99|3774.49|3772.99|8368
1660317600000|2022-08-12 15:20:00|3781.49|3779.99|3782.49|3780.99|3784.49|3782.99|3781.49|3779.99|17391
1660317900000|2022-08-12 15:25:00|3783.49|3781.99|3779.49|3777.99|3783.49|3781.99|3779.49|3777.99|21818
1660318200000|2022-08-12 15:30:00|3779.99|3778.49|3778.49|3776.99|3783.49|3781.99|3778.49|3776.99|50785
1660318500000|2022-08-12 15:35:00|3777.49|3775.99|3782.49|3780.99|3783.49|3781.99|3777.49|3775.99|19954
1660318800000|2022-08-12 15:40:00|3781.49|3779.99|3780.49|3778.99|3782.49|3780.99|3779.49|3777.99|5723
1660319100000|2022-08-12 15:45:00|3781.49|3779.99|3782.49|3780.99|3784.49|3782.99|3780.49|3778.99|4346
1660319400000|2022-08-12 15:50:00|3782.99|3781.49|3784.49|3782.99|3784.49|3782.99|3780.49|3778.99|6748
1660319700000|2022-08-12 15:55:00|3783.49|3781.99|3783.49|3781.99|3784.49|3782.99|3783.49|3781.99|3612
1660320000000|2022-08-12 16:00:00|3784.49|3782.99|3784.49|3782.99|3785.49|3783.99|3783.49|3781.99|3317
1660320300000|2022-08-12 16:05:00|3785.49|3783.99|3786.49|3784.99|3786.49|3784.99|3784.49|3782.99|2579
1660320600000|2022-08-12 16:10:00|3787.49|3785.99|3787.49|3785.99|3788.49|3786.99|3786.49|3784.99|1695
1660320900000|2022-08-12 16:15:00|3786.49|3784.99|3786.49|3784.99|3786.49|3784.99|3786.49|3784.99|1271
1660321200000|2022-08-12 16:20:00|3785.49|3783.99|3787.49|3785.99|3788.49|3786.99|3785.49|3783.99|1992
1660321500000|2022-08-12 16:25:00|3788.49|3786.99|3788.49|3786.99|3788.49|3786.99|3787.49|3785.99|1201
1660321800000|2022-08-12 16:30:00|3789.49|3787.99|3789.49|3787.99|3789.49|3787.99|3788.49|3786.99|1633
1660322100000|2022-08-12 16:35:00|3789.99|3788.49|3789.49|3787.99|3790.49|3788.99|3789.49|3787.99|1143
1660322400000|2022-08-12 16:40:00|3788.49|3786.99|3790.49|3788.99|3790.49|3788.99|3788.49|3786.99|1860
1660322700000|2022-08-12 16:45:00|3789.49|3787.99|3790.49|3788.99|3790.49|3788.99|3789.49|3787.99|605
1660323000000|2022-08-12 16:50:00|3789.49|3787.99|3789.49|3787.99|3790.49|3788.99|3789.49|3787.99|1262
1660323300000|2022-08-12 16:55:00|3790.49|3788.99|3789.49|3787.99|3790.49|3788.99|3789.49|3787.99|1050
1660323600000|2022-08-12 17:00:00|3790.49|3788.99|3789.49|3787.99|3790.49|3788.99|3788.49|3786.99|663
1660323900000|2022-08-12 17:05:00|3789.99|3788.49|3792.49|3790.99|3792.49|3790.99|3789.49|3787.99|1330
1660324200000|2022-08-12 17:10:00|3791.49|3789.99|3791.49|3789.99|3792.49|3790.99|3791.49|3789.99|804
1660324500000|2022-08-12 17:15:00|3792.49|3790.99|3793.49|3791.99|3793.49|3791.99|3791.49|3789.99|1896
1660324800000|2022-08-12 17:20:00|3794.49|3792.99|3793.49|3791.99|3794.49|3792.99|3792.49|3790.99|625
1660325100000|2022-08-12 17:25:00|3794.49|3792.99|3794.49|3792.99|3794.49|3792.99|3793.49|3791.99|555
1660325400000|2022-08-12 17:30:00|3795.49|3793.99|3794.49|3792.99|3795.49|3793.99|3794.49|3792.99|1007
1660325700000|2022-08-12 17:35:00|||||||||320
1660326000000|2022-08-12 17:40:00|3795.49|3793.99|3795.49|3793.99|3795.49|3793.99|3795.49|3793.99|314
1660326300000|2022-08-12 17:45:00|3796.49|3794.99|3796.49|3794.99|3797.49|3795.99|3796.49|3794.99|1351
1660326600000|2022-08-12 17:50:00|3797.49|3795.99|3798.49|3796.99|3798.49|3796.99|3797.49|3795.99|829
1660326900000|2022-08-12 17:55:00|3797.49|3795.99|3796.49|3794.99|3797.49|3795.99|3796.49|3794.99|918
1660327200000|2022-08-12 18:00:00|3797.49|3795.99|3797.49|3795.99|3797.49|3795.99|3796.49|3794.99|963
1660327500000|2022-08-12 18:05:00|3796.49|3794.99|3797.49|3795.99|3797.49|3795.99|3796.49|3794.99|494
1660327800000|2022-08-12 18:10:00|3796.49|3794.99|3798.49|3796.99|3798.49|3796.99|3796.49|3794.99|310
1660328100000|2022-08-12 18:15:00|3797.49|3795.99|3797.49|3795.99|3798.49|3796.99|3797.49|3795.99|486
1660328400000|2022-08-12 18:20:00|3797.99|3796.49|3798.49|3796.99|3798.49|3796.99|3797.99|3796.49|363
1660328700000|2022-08-12 18:25:00|3797.49|3795.99|3799.49|3797.99|3799.49|3797.99|3797.49|3795.99|922
1660329000000|2022-08-12 18:30:00|3800.49|3798.99|3801.49|3799.99|3801.49|3799.99|3799.49|3797.99|1046
1660329300000|2022-08-12 18:35:00|3800.49|3798.99|3800.49|3798.99|3801.49|3799.99|3800.49|3798.99|370
1660329600000|2022-08-12 18:40:00|3801.49|3799.99|3801.49|3799.99|3802.49|3800.99|3800.49|3798.99|815
1660329900000|2022-08-12 18:45:00|3802.49|3800.99|3802.49|3800.99|3802.49|3800.99|3801.49|3799.99|607
1660330200000|2022-08-12 18:50:00|3801.49|3799.99|3800.49|3798.99|3801.49|3799.99|3800.49|3798.99|1375
1660330500000|2022-08-12 18:55:00|3801.49|3799.99|3801.49|3799.99|3801.49|3799.99|3801.49|3799.99|920
1660330800000|2022-08-12 19:00:00|3800.49|3798.99|3801.49|3799.99|3801.49|3799.99|3800.49|3798.99|680
1660331100000|2022-08-12 19:05:00|3801.99|3800.49|3801.49|3799.99|3802.49|3800.99|3801.49|3799.99|880
1660331400000|2022-08-12 19:10:00|3802.49|3800.99|3802.49|3800.99|3803.49|3801.99|3801.49|3799.99|1116
1660331700000|2022-08-12 19:15:00|3803.49|3801.99|3803.49|3801.99|3804.49|3802.99|3802.49|3800.99|867
1660332000000|2022-08-12 19:20:00|3802.49|3800.99|3801.49|3799.99|3803.49|3801.99|3801.49|3799.99|1019
1660332300000|2022-08-12 19:25:00|3801.99|3800.49|3803.49|3801.99|3803.49|3801.99|3801.49|3799.99|741
1660332600000|2022-08-12 19:30:00|3802.49|3800.99|3801.49|3799.99|3802.49|3800.99|3801.49|3799.99|1624
1660332900000|2022-08-12 19:35:00|3800.49|3798.99|3802.49|3800.99|3802.49|3800.99|3800.49|3798.99|997
1660333200000|2022-08-12 19:40:00|3803.49|3801.99|3804.49|3802.99|3804.49|3802.99|3803.49|3801.99|732
1660333500000|2022-08-12 19:45:00|3803.49|3801.99|3803.49|3801.99|3804.49|3802.99|3802.49|3800.99|1469
1660333800000|2022-08-12 19:50:00|3802.49|3800.99|3803.49|3801.99|3803.49|3801.99|3800.49|3798.99|2662
1660334100000|2022-08-12 19:55:00|3802.49|3800.99|3807.99|3806.49|3807.99|3806.49|3802.49|3800.99|5252
1660334400000|2022-08-12 20:00:00|3807.04|3804.04|3806.04|3803.04|3807.44|3804.44|3805.24|3802.24|38861
1660334700000|2022-08-12 20:05:00|3805.84|3802.84|3804.84|3801.84|3806.04|3803.04|3804.64|3801.64|0
1660335000000|2022-08-12 20:10:00|3804.94|3801.94|3805.24|3802.24|3805.44|3802.44|3804.64|3801.64|0
1660335300000|2022-08-12 20:15:00|3805.04|3802.04|3806.44|3803.44|3806.44|3803.44|3804.64|3801.64|0
1660335900000|2022-08-12 20:25:00|3806.34|3803.34|3806.24|3803.24|3806.44|3803.44|3805.64|3802.64|0
1660336200000|2022-08-12 20:30:00|3806.44|3803.44|3806.04|3803.04|3806.44|3803.44|3805.84|3802.84|0
1660336500000|2022-08-12 20:35:00|3806.24|3803.24|3807.64|3804.64|3807.64|3804.64|3806.24|3803.24|0
1660336800000|2022-08-12 20:40:00|3807.44|3804.44|3807.44|3804.44|3807.64|3804.64|3806.94|3803.94|0
1660337100000|2022-08-12 20:45:00|3807.64|3804.64|3807.44|3804.44|3807.84|3804.84|3807.04|3804.04|0
1660337400000|2022-08-12 20:50:00|3807.54|3804.54|3807.44|3804.44|3807.84|3804.84|3806.84|3803.84|0
1660337700000|2022-08-12 20:55:00|3807.24|3804.24|3807.04|3804.04|3807.44|3804.44|3806.84|3803.84|0
1660514400000|2022-08-14 22:00:00|3803.94|3800.94|3802.54|3799.54|3804.34|3801.34|3802.34|3799.34|0
1660514700000|2022-08-14 22:05:00|3802.44|3799.44|3801.74|3798.74|3802.54|3799.54|3800.14|3797.14|0
1660515000000|2022-08-14 22:10:00|3801.54|3798.54|3801.94|3798.94|3802.34|3799.34|3800.54|3797.54|0
1660515300000|2022-08-14 22:15:00|3801.84|3798.84|3802.74|3799.74|3802.74|3799.74|3801.34|3798.34|0
1660515600000|2022-08-14 22:20:00|3802.54|3799.54|3801.74|3798.74|3802.74|3799.74|3801.54|3798.54|0
1660515900000|2022-08-14 22:25:00|3801.94|3798.94|3801.74|3798.74|3802.14|3799.14|3801.54|3798.54|0
1660516200000|2022-08-14 22:30:00|3801.54|3798.54|3800.74|3797.74|3801.74|3798.74|3800.34|3797.34|0
1660516500000|2022-08-14 22:35:00|3800.94|3797.94|3801.14|3798.14|3801.54|3798.54|3800.14|3797.14|0
1660516800000|2022-08-14 22:40:00|3801.04|3798.04|3800.34|3797.34|3801.14|3798.14|3799.94|3796.94|0
1660517100000|2022-08-14 22:45:00|3800.24|3797.24|3801.34|3798.34|3801.34|3798.34|3800.14|3797.14|0
1660517400000|2022-08-14 22:50:00|3801.14|3798.14|3801.14|3798.14|3801.14|3798.14|3800.54|3797.54|0
1660517700000|2022-08-14 22:55:00|3801.04|3798.04|3800.94|3797.94|3801.14|3798.14|3800.14|3797.14|0
1660518000000|2022-08-14 23:00:00|3800.74|3797.74|3802.14|3799.14|3802.54|3799.54|3800.74|3797.74|0
1660518300000|2022-08-14 23:05:00|3802.04|3799.04|3802.04|3799.04|3802.14|3799.14|3801.54|3798.54|0
1660518600000|2022-08-14 23:10:00|3802.14|3799.14|3802.14|3799.14|3802.54|3799.54|3801.54|3798.54|0
1660518900000|2022-08-14 23:15:00|3802.34|3799.34|3801.34|3798.34|3802.94|3799.94|3801.34|3798.34|0
1660519200000|2022-08-14 23:20:00|3801.44|3798.44|3801.44|3798.44|3801.74|3798.74|3801.14|3798.14|0
1660519500000|2022-08-14 23:25:00|3801.34|3798.34|3800.74|3797.74|3801.84|3798.84|3800.64|3797.64|0
1660519800000|2022-08-14 23:30:00|3800.94|3797.94|3801.34|3798.34|3801.34|3798.34|3800.34|3797.34|0
1660520100000|2022-08-14 23:35:00|3801.14|3798.14|3800.84|3797.84|3801.34|3798.34|3800.74|3797.74|0
1660520400000|2022-08-14 23:40:00|3800.74|3797.74|3800.44|3797.44|3801.34|3798.34|3800.34|3797.34|0
1660520700000|2022-08-14 23:45:00|3800.54|3797.54|3799.74|3796.74|3800.54|3797.54|3799.74|3796.74|0
1660521000000|2022-08-14 23:50:00|3799.54|3796.54|3799.34|3796.34|3799.94|3796.94|3798.94|3795.94|0
1660521300000|2022-08-14 23:55:00|3799.24|3796.24|3797.34|3794.34|3799.54|3796.54|3797.14|3794.14|0
1660521600000|2022-08-15 00:00:00|3797.54|3794.54|3798.74|3795.74|3799.04|3796.04|3797.54|3794.54|0
1660521900000|2022-08-15 00:05:00|3798.84|3795.84|3798.74|3795.74|3799.34|3796.34|3798.54|3795.54|0
1660522200000|2022-08-15 00:10:00|3798.64|3795.64|3800.74|3797.74|3801.14|3798.14|3798.54|3795.54|0
1660522500000|2022-08-15 00:15:00|3800.64|3797.64|3802.24|3800.24|3802.74|3800.74|3797.74|3795.74|644
1660522800000|2022-08-15 00:20:00|3801.74|3799.74|3799.74|3797.74|3801.74|3799.74|3799.74|3797.74|44
1660523100000|2022-08-15 00:25:00|3799.24|3797.24|3798.74|3796.74|3799.74|3797.74|3798.74|3796.74|47
1660523400000|2022-08-15 00:30:00|3797.74|3795.74|3798.74|3796.74|3798.74|3796.74|3797.74|3795.74|55
1660523700000|2022-08-15 00:35:00|3798.24|3796.24|3797.74|3795.74|3798.24|3796.24|3797.74|3795.74|44
1660524000000|2022-08-15 00:40:00|3796.74|3794.74|3797.74|3795.74|3797.74|3795.74|3796.74|3794.74|116
1660524300000|2022-08-15 00:45:00|3796.74|3794.74|3797.74|3795.74|3797.74|3795.74|3796.74|3794.74|137
1660524600000|2022-08-15 00:50:00|3796.74|3794.74|3796.74|3794.74|3797.74|3795.74|3796.74|3794.74|99
1660524900000|2022-08-15 00:55:00|3797.74|3795.74|3796.74|3794.74|3797.74|3795.74|3796.74|3794.74|60
1660525200000|2022-08-15 01:00:00|3795.74|3793.74|3794.74|3792.74|3796.74|3794.74|3794.74|3792.74|239
1660525500000|2022-08-15 01:05:00|3795.74|3793.74|3794.74|3792.74|3795.74|3793.74|3794.74|3792.74|170
1660525800000|2022-08-15 01:10:00|3793.74|3791.74|3794.74|3792.74|3794.74|3792.74|3793.74|3791.74|114
1660526100000|2022-08-15 01:15:00|3793.74|3791.74|3794.74|3792.74|3794.74|3792.74|3793.74|3791.74|76
1660526400000|2022-08-15 01:20:00|3794.24|3792.24|3797.74|3795.74|3797.74|3795.74|3793.74|3791.74|228
1660526700000|2022-08-15 01:25:00|3798.74|3796.74|3798.74|3796.74|3798.74|3796.74|3798.74|3796.74|80
1660527000000|2022-08-15 01:30:00|3799.74|3797.74|3799.74|3797.74|3800.74|3798.74|3798.74|3796.74|71
1660527300000|2022-08-15 01:35:00|3800.74|3798.74|3800.74|3798.74|3801.74|3799.74|3800.74|3798.74|22
1660527600000|2022-08-15 01:40:00|3801.74|3799.74|3800.74|3798.74|3801.74|3799.74|3800.74|3798.74|51
1660527900000|2022-08-15 01:45:00|3801.74|3799.74|3801.74|3799.74|3802.74|3800.74|3800.74|3798.74|146
1660528200000|2022-08-15 01:50:00|3800.74|3798.74|3800.74|3798.74|3800.74|3798.74|3800.74|3798.74|56
1660528500000|2022-08-15 01:55:00|3799.74|3797.74|3800.74|3798.74|3800.74|3798.74|3799.74|3797.74|92
1660528800000|2022-08-15 02:00:00|3799.74|3797.74|3799.74|3797.74|3800.74|3798.74|3799.74|3797.74|87
1660529100000|2022-08-15 02:05:00|3798.74|3796.74|3798.74|3796.74|3798.74|3796.74|3797.74|3795.74|167
1660529400000|2022-08-15 02:10:00|3797.74|3795.74|3794.74|3792.74|3797.74|3795.74|3794.74|3792.74|427
1660529700000|2022-08-15 02:15:00|3795.74|3793.74|3793.74|3791.74|3795.74|3793.74|3793.74|3791.74|56
1660530000000|2022-08-15 02:20:00|3794.74|3792.74|3794.74|3792.74|3794.74|3792.74|3794.74|3792.74|34
1660530300000|2022-08-15 02:25:00|3795.74|3793.74|3794.74|3792.74|3795.74|3793.74|3794.74|3792.74|44
1660530600000|2022-08-15 02:30:00|3793.74|3791.74|3794.74|3792.74|3794.74|3792.74|3793.74|3791.74|104
1660530900000|2022-08-15 02:35:00|3795.74|3793.74|3794.74|3792.74|3795.74|3793.74|3794.74|3792.74|43
1660531200000|2022-08-15 02:40:00|||||||||37
1660531500000|2022-08-15 02:45:00|3793.74|3791.74|3794.74|3792.74|3794.74|3792.74|3793.74|3791.74|48
1660531800000|2022-08-15 02:50:00|3793.74|3791.74|3794.74|3792.74|3794.74|3792.74|3793.74|3791.74|48
1660532100000|2022-08-15 02:55:00|||||||||82
1660532400000|2022-08-15 03:00:00|3793.74|3791.74|3794.74|3792.74|3794.74|3792.74|3793.74|3791.74|62
1660532700000|2022-08-15 03:05:00|3793.74|3791.74|3795.74|3793.74|3795.74|3793.74|3793.74|3791.74|30
1660533000000|2022-08-15 03:10:00|3796.74|3794.74|3797.74|3795.74|3797.74|3795.74|3796.74|3794.74|80
1660533300000|2022-08-15 03:15:00|3796.74|3794.74|3797.74|3795.74|3797.74|3795.74|3796.74|3794.74|64
1660533600000|2022-08-15 03:20:00|3796.74|3794.74|3795.74|3793.74|3796.74|3794.74|3795.74|3793.74|47
1660533900000|2022-08-15 03:25:00|3796.74|3794.74|3796.74|3794.74|3796.74|3794.74|3796.74|3794.74|17
1660534200000|2022-08-15 03:30:00|||||||||17
1660534500000|2022-08-15 03:35:00|3795.74|3793.74|3795.74|3793.74|3796.74|3794.74|3795.74|3793.74|77
1660534800000|2022-08-15 03:40:00|3796.74|3794.74|3796.74|3794.74|3796.74|3794.74|3796.74|3794.74|29
1660535100000|2022-08-15 03:45:00|||||||||8
1660535400000|2022-08-15 03:50:00|3797.74|3795.74|3796.74|3794.74|3797.74|3795.74|3796.74|3794.74|35
1660535700000|2022-08-15 03:55:00|3797.74|3795.74|3796.74|3794.74|3797.74|3795.74|3796.74|3794.74|19
1660536000000|2022-08-15 04:00:00|3797.74|3795.74|3797.74|3795.74|3798.74|3796.74|3797.74|3795.74|93
1660536300000|2022-08-15 04:05:00|3796.74|3794.74|3797.74|3795.74|3797.74|3795.74|3796.74|3794.74|30
1660536600000|2022-08-15 04:10:00|||||||||6
1660536900000|2022-08-15 04:15:00|3798.74|3796.74|3797.74|3795.74|3798.74|3796.74|3797.74|3795.74|53
1660537200000|2022-08-15 04:20:00|||||||||13
1660537500000|2022-08-15 04:25:00|||||||||15
1660537800000|2022-08-15 04:30:00|3796.74|3794.74|3797.74|3795.74|3797.74|3795.74|3796.74|3794.74|31
1660538100000|2022-08-15 04:35:00|3796.74|3794.74|3797.74|3795.74|3797.74|3795.74|3796.74|3794.74|41
1660538400000|2022-08-15 04:40:00|3796.74|3794.74|3796.74|3794.74|3797.74|3795.74|3796.74|3794.74|61
1660538700000|2022-08-15 04:45:00|3797.74|3795.74|3795.74|3793.74|3797.74|3795.74|3795.74|3793.74|119
1660539000000|2022-08-15 04:50:00|||||||||36
1660539300000|2022-08-15 04:55:00|3796.74|3794.74|3795.74|3793.74|3796.74|3794.74|3795.74|3793.74|207
1660539600000|2022-08-15 05:00:00|3796.74|3794.74|3796.74|3794.74|3796.74|3794.74|3796.74|3794.74|36
1660539900000|2022-08-15 05:05:00|3797.74|3795.74|3795.74|3793.74|3797.74|3795.74|3795.74|3793.74|59
1660540200000|2022-08-15 05:10:00|3796.74|3794.74|3795.74|3793.74|3796.74|3794.74|3795.74|3793.74|24
1660540500000|2022-08-15 05:15:00|||||||||36
1660540800000|2022-08-15 05:20:00|3796.74|3794.74|3796.74|3794.74|3796.74|3794.74|3795.74|3793.74|52
1660541100000|2022-08-15 05:25:00|3795.74|3793.74|3795.74|3793.74|3796.74|3794.74|3795.74|3793.74|54
1660541400000|2022-08-15 05:30:00|3794.74|3792.74|3793.74|3791.74|3794.74|3792.74|3793.74|3791.74|66
1660541700000|2022-08-15 05:35:00|||||||||79
1660542000000|2022-08-15 05:40:00|3794.74|3792.74|3794.74|3792.74|3794.74|3792.74|3794.74|3792.74|90
1660542300000|2022-08-15 05:45:00|3793.74|3791.74|3793.74|3791.74|3793.74|3791.74|3792.74|3790.74|218
1660542600000|2022-08-15 05:50:00|3794.74|3792.74|3793.74|3791.74|3794.74|3792.74|3792.74|3790.74|442
1660542900000|2022-08-15 05:55:00|3794.74|3792.74|3795.74|3793.74|3795.74|3793.74|3793.74|3791.74|369
1660543200000|2022-08-15 06:00:00|3795.49|3793.99|3797.49|3795.99|3797.99|3796.49|3794.49|3792.99|1066
1660543500000|2022-08-15 06:05:00|3797.99|3796.49|3797.49|3795.99|3798.49|3796.99|3797.49|3795.99|431
1660543800000|2022-08-15 06:10:00|3798.49|3796.99|3798.49|3796.99|3800.49|3798.99|3798.49|3796.99|867
1660544100000|2022-08-15 06:15:00|3799.49|3797.99|3798.49|3796.99|3799.49|3797.99|3798.49|3796.99|272
1660544400000|2022-08-15 06:20:00|3797.49|3795.99|3797.49|3795.99|3797.49|3795.99|3796.49|3794.99|247
1660544700000|2022-08-15 06:25:00|3798.49|3796.99|3797.49|3795.99|3798.49|3796.99|3796.49|3794.99|325
1660545000000|2022-08-15 06:30:00|3796.49|3794.99|3797.49|3795.99|3797.49|3795.99|3796.49|3794.99|263
1660545300000|2022-08-15 06:35:00|3796.49|3794.99|3796.49|3794.99|3796.49|3794.99|3796.49|3794.99|443
1660545600000|2022-08-15 06:40:00|3797.49|3795.99|3798.49|3796.99|3798.49|3796.99|3797.49|3795.99|484
1660545900000|2022-08-15 06:45:00|3799.49|3797.99|3797.49|3795.99|3799.49|3797.99|3797.49|3795.99|494
1660546200000|2022-08-15 06:50:00|3796.49|3794.99|3797.49|3795.99|3797.49|3795.99|3796.49|3794.99|610
1660546500000|2022-08-15 06:55:00|3796.49|3794.99|3795.49|3793.99|3796.99|3795.49|3795.49|3793.99|1256
1660546800000|2022-08-15 07:00:00|3796.49|3794.99|3796.49|3794.99|3796.49|3794.99|3792.49|3790.99|6648
1660547100000|2022-08-15 07:05:00|3797.49|3795.99|3790.49|3788.99|3797.49|3795.99|3789.49|3787.99|2989
1660547400000|2022-08-15 07:10:00|3789.49|3787.99|3789.49|3787.99|3791.49|3789.99|3787.49|3785.99|3346
1660547700000|2022-08-15 07:15:00|3788.49|3786.99|3786.49|3784.99|3788.49|3786.99|3785.49|3783.99|3281
1660548000000|2022-08-15 07:20:00|3785.99|3784.49|3782.49|3780.99|3785.99|3784.49|3781.49|3779.99|4006
1660548300000|2022-08-15 07:25:00|3783.49|3781.99|3784.49|3782.99|3784.49|3782.99|3780.49|3778.99|2591
1660548600000|2022-08-15 07:30:00|3785.49|3783.99|3784.49|3782.99|3785.49|3783.99|3783.49|3781.99|1938
1660548900000|2022-08-15 07:35:00|3783.99|3782.49|3774.49|3772.99|3783.99|3782.49|3774.49|3772.99|4371
1660549200000|2022-08-15 07:40:00|3774.38|3772.88|3778.38|3776.88|3779.38|3777.88|3774.38|3772.88|4711
1660549500000|2022-08-15 07:45:00|3779.38|3777.88|3778.38|3776.88|3780.38|3778.88|3778.38|3776.88|2618
1660549800000|2022-08-15 07:50:00|3777.38|3775.88|3778.38|3776.88|3780.38|3778.88|3775.38|3773.88|2356
1660550100000|2022-08-15 07:55:00|3777.38|3775.88|3776.38|3774.88|3777.38|3775.88|3775.38|3773.88|1955
1660550400000|2022-08-15 08:00:00|3777.38|3775.88|3777.38|3775.88|3778.38|3776.88|3777.38|3775.88|1847
1660550700000|2022-08-15 08:05:00|3777.88|3776.38|3780.38|3778.88|3781.38|3779.88|3777.88|3776.38|2668
1660551000000|2022-08-15 08:10:00|3781.38|3779.88|3780.38|3778.88|3781.38|3779.88|3780.38|3778.88|1266
1660551300000|2022-08-15 08:15:00|3781.38|3779.88|3780.38|3778.88|3781.38|3779.88|3779.38|3777.88|2589
1660551600000|2022-08-15 08:20:00|3781.38|3779.88|3781.38|3779.88|3782.38|3780.88|3781.38|3779.88|3539
1660551900000|2022-08-15 08:25:00|3782.38|3780.88|3784.38|3782.88|3784.38|3782.88|3782.38|3780.88|4829
1660552200000|2022-08-15 08:30:00|3783.38|3781.88|3785.38|3783.88|3786.38|3784.88|3783.38|3781.88|3854
1660552500000|2022-08-15 08:35:00|3786.38|3784.88|3785.38|3783.88|3786.38|3784.88|3783.38|3781.88|3945
1660552800000|2022-08-15 08:40:00|3786.38|3784.88|3786.38|3784.88|3787.38|3785.88|3786.38|3784.88|1429
1660553100000|2022-08-15 08:45:00|3785.38|3783.88|3786.38|3784.88|3786.38|3784.88|3785.38|3783.88|1688
1660553400000|2022-08-15 08:50:00|3785.38|3783.88|3785.38|3783.88|3786.38|3784.88|3784.38|3782.88|10110
1660553700000|2022-08-15 08:55:00|3784.38|3782.88|3780.38|3778.88|3784.38|3782.88|3779.38|3777.88|4004
1660554000000|2022-08-15 09:00:00|||||||||834
1660554300000|2022-08-15 09:05:00|3781.38|3779.88|3781.38|3779.88|3781.38|3779.88|3781.38|3779.88|2106
1660554600000|2022-08-15 09:10:00|3782.38|3780.88|3782.38|3780.88|3782.38|3780.88|3782.38|3780.88|1118
1660554900000|2022-08-15 09:15:00|3783.38|3781.88|3781.38|3779.88|3784.38|3782.88|3781.38|3779.88|4744
1660555200000|2022-08-15 09:20:00|3780.38|3778.88|3780.38|3778.88|3781.38|3779.88|3779.38|3777.88|4538
1660555500000|2022-08-15 09:25:00|3781.38|3779.88|3780.38|3778.88|3781.38|3779.88|3779.38|3777.88|3003
1660555800000|2022-08-15 09:30:00|3779.88|3778.38|3779.38|3777.88|3780.38|3778.88|3778.38|3776.88|2525
1660556100000|2022-08-15 09:35:00|3778.38|3776.88|3778.38|3776.88|3778.38|3776.88|3777.38|3775.88|1923
1660556400000|2022-08-15 09:40:00|3779.38|3777.88|3780.38|3778.88|3781.38|3779.88|3779.38|3777.88|2681
1660556700000|2022-08-15 09:45:00|3781.38|3779.88|3780.38|3778.88|3781.38|3779.88|3780.38|3778.88|3065
1660557000000|2022-08-15 09:50:00|3781.38|3779.88|3782.38|3780.88|3784.38|3782.88|3781.38|3779.88|4560
1660557300000|2022-08-15 09:55:00|3781.38|3779.88|3781.38|3779.88|3782.38|3780.88|3781.38|3779.88|1754
1660557600000|2022-08-15 10:00:00|3782.38|3780.88|3781.38|3779.88|3782.38|3780.88|3780.38|3778.88|1991
1660557900000|2022-08-15 10:05:00|3780.38|3778.88|3779.38|3777.88|3781.38|3779.88|3779.38|3777.88|2865
1660558200000|2022-08-15 10:10:00|3780.38|3778.88|3779.38|3777.88|3780.38|3778.88|3777.38|3775.88|2142
1660558500000|2022-08-15 10:15:00|3778.38|3776.88|3781.38|3779.88|3781.38|3779.88|3778.38|3776.88|2074
1660558800000|2022-08-15 10:20:00|3780.38|3778.88|3778.38|3776.88|3780.38|3778.88|3777.38|3775.88|2236
1660559100000|2022-08-15 10:25:00|3779.38|3777.88|3778.38|3776.88|3781.38|3779.88|3778.38|3776.88|3568
1660559400000|2022-08-15 10:30:00|3779.38|3777.88|3779.38|3777.88|3780.38|3778.88|3778.38|3776.88|2099
1660559700000|2022-08-15 10:35:00|3780.38|3778.88|3780.38|3778.88|3780.38|3778.88|3779.38|3777.88|3663
1660560000000|2022-08-15 10:40:00|3779.38|3777.88|3781.38|3779.88|3781.38|3779.88|3779.38|3777.88|1231
1660560300000|2022-08-15 10:45:00|3780.38|3778.88|3782.38|3780.88|3782.38|3780.88|3779.38|3777.88|4113
1660560600000|2022-08-15 10:50:00|3781.38|3779.88|3782.38|3780.88|3782.38|3780.88|3781.38|3779.88|2378
1660560900000|2022-08-15 10:55:00|3783.38|3781.88|3782.38|3780.88|3783.38|3781.88|3782.38|3780.88|2039
1660561200000|2022-08-15 11:00:00|3781.38|3779.88|3781.38|3779.88|3782.38|3780.88|3781.38|3779.88|2770
1660561500000|2022-08-15 11:05:00|3780.38|3778.88|3781.38|3779.88|3782.38|3780.88|3780.38|3778.88|4483
1660561800000|2022-08-15 11:10:00|3780.38|3778.88|3779.38|3777.88|3780.38|3778.88|3779.38|3777.88|1986
1660562100000|2022-08-15 11:15:00|3778.38|3776.88|3779.38|3777.88|3779.38|3777.88|3778.38|3776.88|519
1660562400000|2022-08-15 11:20:00|3778.38|3776.88|3776.38|3774.88|3778.38|3776.88|3776.38|3774.88|1214
1660562700000|2022-08-15 11:25:00|3777.38|3775.88|3777.38|3775.88|3777.38|3775.88|3777.38|3775.88|1360
1660563000000|2022-08-15 11:30:00|3776.38|3774.88|3775.38|3773.88|3777.38|3775.88|3775.38|3773.88|3478
1660563300000|2022-08-15 11:35:00|||||||||915
1660563600000|2022-08-15 11:40:00|3774.38|3772.88|3773.38|3771.88|3774.38|3772.88|3772.38|3770.88|8223
1660563900000|2022-08-15 11:45:00|3772.38|3770.88|3770.38|3768.88|3773.38|3771.88|3769.38|3767.88|4483
1660564200000|2022-08-15 11:50:00|3771.38|3769.88|3767.38|3765.88|3771.38|3769.88|3767.38|3765.88|4503
1660564500000|2022-08-15 11:55:00|3768.38|3766.88|3770.38|3768.88|3771.38|3769.88|3767.38|3765.88|5278
1660564800000|2022-08-15 12:00:00|3769.38|3767.88|3768.38|3766.88|3769.38|3767.88|3767.38|3765.88|3547
1660565100000|2022-08-15 12:05:00|3769.38|3767.88|3768.38|3766.88|3769.38|3767.88|3767.38|3765.88|2126
1660565400000|2022-08-15 12:10:00|3769.38|3767.88|3770.38|3768.88|3770.38|3768.88|3767.38|3765.88|1742
1660565700000|2022-08-15 12:15:00|3771.38|3769.88|3772.38|3770.88|3772.38|3770.88|3770.38|3768.88|3639
1660566000000|2022-08-15 12:20:00|3773.38|3771.88|3773.38|3771.88|3776.38|3774.88|3772.38|3770.88|5465
1660566300000|2022-08-15 12:25:00|3774.38|3772.88|3773.38|3771.88|3776.38|3774.88|3773.38|3771.88|3557
1660566600000|2022-08-15 12:30:00|3774.38|3772.88|3771.38|3769.88|3776.38|3774.88|3771.38|3769.88|8256
1660566900000|2022-08-15 12:35:00|3770.38|3768.88|3764.38|3762.88|3770.38|3768.88|3764.38|3762.88|4390
1660567200000|2022-08-15 12:40:00|3765.38|3763.88|3762.38|3760.88|3765.38|3763.88|3761.38|3759.88|3035
1660567500000|2022-08-15 12:45:00|3763.38|3761.88|3762.38|3760.88|3764.38|3762.88|3761.38|3759.88|6365
1660567800000|2022-08-15 12:50:00|3761.38|3759.88|3765.38|3763.88|3766.38|3764.88|3761.38|3759.88|3627
1660568100000|2022-08-15 12:55:00|3764.38|3762.88|3764.38|3762.88|3764.38|3762.88|3762.38|3760.88|2428
1660568400000|2022-08-15 13:00:00|3765.38|3763.88|3769.38|3767.88|3769.38|3767.88|3765.38|3763.88|4405
1660568700000|2022-08-15 13:05:00|3770.38|3768.88|3771.38|3769.88|3771.38|3769.88|3769.38|3767.88|2631
1660569000000|2022-08-15 13:10:00|3770.38|3768.88|3770.38|3768.88|3770.38|3768.88|3769.38|3767.88|3437
1660569300000|2022-08-15 13:15:00|3769.38|3767.88|3771.38|3769.88|3773.38|3771.88|3769.38|3767.88|7607
1660569600000|2022-08-15 13:20:00|3772.38|3770.88|3772.38|3770.88|3773.38|3771.88|3772.38|3770.88|2311
1660569900000|2022-08-15 13:25:00|3773.38|3771.88|3773.38|3771.88|3773.38|3771.88|3772.38|3770.88|1973
1660570200000|2022-08-15 13:30:00|3772.38|3770.88|3775.38|3773.88|3775.38|3773.88|3772.38|3770.88|8858
1660570500000|2022-08-15 13:35:00|3776.38|3774.88|3776.38|3774.88|3777.38|3775.88|3773.38|3771.88|5767
1660570800000|2022-08-15 13:40:00|3775.38|3773.88|3772.38|3770.88|3776.38|3774.88|3771.38|3769.88|6236
1660571100000|2022-08-15 13:45:00|3773.38|3771.88|3777.38|3775.88|3778.38|3776.88|3772.38|3770.88|4908
1660571400000|2022-08-15 13:50:00|3778.38|3776.88|3782.38|3780.88|3783.38|3781.88|3778.38|3776.88|5248
1660571700000|2022-08-15 13:55:00|3783.38|3781.88|3784.38|3782.88|3785.38|3783.88|3782.38|3780.88|7713
1660572000000|2022-08-15 14:00:00|3783.38|3781.88|3782.38|3780.88|3783.88|3782.38|3780.38|3778.88|5339
1660572300000|2022-08-15 14:05:00|3781.38|3779.88|3780.38|3778.88|3781.38|3779.88|3778.38|3776.88|6779
1660572600000|2022-08-15 14:10:00|3780.88|3779.38|3777.38|3775.88|3781.38|3779.88|3777.38|3775.88|11484
1660572900000|2022-08-15 14:15:00|3776.38|3774.88|3775.38|3773.88|3777.38|3775.88|3775.38|3773.88|3143
1660573200000|2022-08-15 14:20:00|3774.38|3772.88|3775.38|3773.88|3775.38|3773.88|3773.38|3771.88|3104
1660573500000|2022-08-15 14:25:00|3774.38|3772.88|3776.38|3774.88|3776.38|3774.88|3773.38|3771.88|2503
1660573800000|2022-08-15 14:30:00|3775.38|3773.88|3784.38|3782.88|3784.38|3782.88|3775.38|3773.88|7394
1660574100000|2022-08-15 14:35:00|3785.38|3783.88|3782.38|3780.88|3785.38|3783.88|3781.38|3779.88|25640
1660574400000|2022-08-15 14:40:00|3783.38|3781.88|3785.38|3783.88|3788.38|3786.88|3783.38|3781.88|5966
1660574700000|2022-08-15 14:45:00|3786.38|3784.88|3782.38|3780.88|3786.38|3784.88|3782.38|3780.88|4682
1660575000000|2022-08-15 14:50:00|3781.38|3779.88|3782.38|3780.88|3784.38|3782.88|3781.38|3779.88|7074
1660575300000|2022-08-15 14:55:00|3783.38|3781.88|3782.38|3780.88|3784.38|3782.88|3780.38|3778.88|4753
1660575600000|2022-08-15 15:00:00|3783.38|3781.88|3785.38|3783.88|3786.38|3784.88|3781.38|3779.88|4193
1660575900000|2022-08-15 15:05:00|3786.38|3784.88|3785.38|3783.88|3787.38|3785.88|3785.38|3783.88|3541
1660576200000|2022-08-15 15:10:00|3784.38|3782.88|3783.38|3781.88|3785.38|3783.88|3782.38|3780.88|4522
1660576500000|2022-08-15 15:15:00|3782.38|3780.88|3783.38|3781.88|3783.38|3781.88|3781.38|3779.88|4567
1660576800000|2022-08-15 15:20:00|3784.38|3782.88|3786.38|3784.88|3787.38|3785.88|3784.38|3782.88|9554
1660577100000|2022-08-15 15:25:00|3787.38|3785.88|3789.38|3787.88|3789.38|3787.88|3786.38|3784.88|16341
1660577400000|2022-08-15 15:30:00|3790.38|3788.88|3790.38|3788.88|3790.38|3788.88|3787.38|3785.88|29107
1660577700000|2022-08-15 15:35:00|3789.38|3787.88|3793.38|3791.88|3793.38|3791.88|3789.38|3787.88|18613
1660578000000|2022-08-15 15:40:00|3794.38|3792.88|3797.38|3795.88|3798.38|3796.88|3794.38|3792.88|8796
1660578300000|2022-08-15 15:45:00|3798.38|3796.88|3800.38|3798.88|3800.38|3798.88|3797.38|3795.88|3852
1660578600000|2022-08-15 15:50:00|3801.38|3799.88|3799.38|3797.88|3801.38|3799.88|3799.38|3797.88|5018
1660578900000|2022-08-15 15:55:00|3798.38|3796.88|3798.38|3796.88|3800.38|3798.88|3798.38|3796.88|3337
1660579200000|2022-08-15 16:00:00|3797.38|3795.88|3800.38|3798.88|3800.38|3798.88|3797.38|3795.88|3163
1660579500000|2022-08-15 16:05:00|3799.88|3798.38|3799.38|3797.88|3800.38|3798.88|3798.38|3796.88|2069
1660579800000|2022-08-15 16:10:00|3800.38|3798.88|3801.38|3799.88|3802.38|3800.88|3799.38|3797.88|1720
1660580100000|2022-08-15 16:15:00|3802.38|3800.88|3801.65|3800.15|3803.65|3802.15|3801.38|3799.88|1189
1660580400000|2022-08-15 16:20:00|3802.65|3801.15|3802.65|3801.15|3802.65|3801.15|3801.65|3800.15|1688
1660580700000|2022-08-15 16:25:00|3801.65|3800.15|3802.65|3801.15|3802.65|3801.15|3801.65|3800.15|431
1660581000000|2022-08-15 16:30:00|3803.65|3802.15|3803.65|3802.15|3803.65|3802.15|3802.65|3801.15|1345
1660581300000|2022-08-15 16:35:00|3802.65|3801.15|3801.65|3800.15|3802.65|3801.15|3801.65|3800.15|1627
1660581600000|2022-08-15 16:40:00|3800.65|3799.15|3801.65|3800.15|3801.65|3800.15|3800.65|3799.15|894
1660581900000|2022-08-15 16:45:00|3800.65|3799.15|3801.65|3800.15|3802.65|3801.15|3800.65|3799.15|1703
1660582200000|2022-08-15 16:50:00|3802.65|3801.15|3803.65|3802.15|3803.65|3802.15|3801.65|3800.15|1678
1660582500000|2022-08-15 16:55:00|3804.65|3803.15|3804.65|3803.15|3805.65|3804.15|3804.65|3803.15|1219
1660582800000|2022-08-15 17:00:00|3803.65|3802.15|3802.65|3801.15|3804.65|3803.15|3802.65|3801.15|794
1660583100000|2022-08-15 17:05:00|3803.65|3802.15|3805.65|3804.15|3805.65|3804.15|3802.65|3801.15|1080
1660583400000|2022-08-15 17:10:00|3804.65|3803.15|3803.65|3802.15|3804.65|3803.15|3802.65|3801.15|1101
1660583700000|2022-08-15 17:15:00|3802.65|3801.15|3802.65|3801.15|3804.65|3803.15|3802.65|3801.15|1509
1660584000000|2022-08-15 17:20:00|3801.65|3800.15|3802.65|3801.15|3802.65|3801.15|3801.65|3800.15|645
1660584300000|2022-08-15 17:25:00|3803.65|3802.15|3802.65|3801.15|3803.65|3802.15|3801.65|3800.15|656
1660584600000|2022-08-15 17:30:00|3803.65|3802.15|3800.65|3799.15|3803.65|3802.15|3800.65|3799.15|1326
1660584900000|2022-08-15 17:35:00|3801.65|3800.15|3800.65|3799.15|3802.65|3801.15|3800.65|3799.15|832
1660585200000|2022-08-15 17:40:00|3801.65|3800.15|3801.65|3800.15|3801.65|3800.15|3800.65|3799.15|1111
1660585500000|2022-08-15 17:45:00|3801.15|3799.65|3802.65|3801.15|3802.65|3801.15|3800.65|3799.15|397
1660585800000|2022-08-15 17:50:00|3801.65|3800.15|3801.65|3800.15|3802.15|3800.65|3801.65|3800.15|704
1660586100000|2022-08-15 17:55:00|3802.65|3801.15|3802.65|3801.15|3802.65|3801.15|3801.65|3800.15|290
1660586400000|2022-08-15 18:00:00|3801.65|3800.15|3801.65|3800.15|3802.65|3801.15|3801.65|3800.15|345
1660586700000|2022-08-15 18:05:00|3800.65|3799.15|3799.65|3798.15|3801.65|3800.15|3799.65|3798.15|1015
1660587000000|2022-08-15 18:10:00|3800.65|3799.15|3800.65|3799.15|3800.65|3799.15|3799.65|3798.15|955
1660587300000|2022-08-15 18:15:00|3801.65|3800.15|3802.65|3801.15|3802.65|3801.15|3800.65|3799.15|421
1660587600000|2022-08-15 18:20:00|3801.65|3800.15|3802.65|3801.15|3803.65|3802.15|3801.65|3800.15|924
1660587900000|2022-08-15 18:25:00|3801.65|3800.15|3803.65|3802.15|3803.65|3802.15|3801.65|3800.15|765
1660588200000|2022-08-15 18:30:00|3802.65|3801.15|3803.65|3802.15|3804.65|3803.15|3802.65|3801.15|1008
1660588500000|2022-08-15 18:35:00|3804.15|3802.65|3804.65|3803.15|3804.65|3803.15|3803.65|3802.15|692
1660588800000|2022-08-15 18:40:00|3803.65|3802.15|3802.65|3801.15|3803.65|3802.15|3802.65|3801.15|1484
1660589100000|2022-08-15 18:45:00|3803.65|3802.15|3803.65|3802.15|3803.65|3802.15|3802.65|3801.15|476
1660589400000|2022-08-15 18:50:00|3804.65|3803.15|3805.65|3804.15|3805.65|3804.15|3803.65|3802.15|1133
1660589700000|2022-08-15 18:55:00|3806.65|3805.15|3806.65|3805.15|3806.65|3805.15|3805.65|3804.15|459
1660590000000|2022-08-15 19:00:00|3807.65|3806.15|3806.65|3805.15|3807.65|3806.15|3805.65|3804.15|622
1660590300000|2022-08-15 19:05:00|3807.65|3806.15|3805.65|3804.15|3807.65|3806.15|3805.65|3804.15|717
1660590600000|2022-08-15 19:10:00|3806.65|3805.15|3807.65|3806.15|3807.65|3806.15|3806.65|3805.15|878
1660590900000|2022-08-15 19:15:00|3808.65|3807.15|3809.65|3808.15|3809.65|3808.15|3808.65|3807.15|1499
1660591200000|2022-08-15 19:20:00|3810.65|3809.15|3810.65|3809.15|3810.65|3809.15|3809.65|3808.15|1140
1660591500000|2022-08-15 19:25:00|3809.65|3808.15|3809.65|3808.15|3810.65|3809.15|3808.65|3807.15|728
1660591800000|2022-08-15 19:30:00|3808.65|3807.15|3809.65|3808.15|3809.65|3808.15|3807.65|3806.15|599
1660592100000|2022-08-15 19:35:00|3808.65|3807.15|3809.65|3808.15|3809.65|3808.15|3808.65|3807.15|598
1660592400000|2022-08-15 19:40:00|3808.65|3807.15|3808.65|3807.15|3809.65|3808.15|3807.65|3806.15|695
1660592700000|2022-08-15 19:45:00|3807.65|3806.15|3809.65|3808.15|3809.65|3808.15|3807.65|3806.15|1192
1660593000000|2022-08-15 19:50:00|3810.15|3808.65|3807.65|3806.15|3810.65|3809.15|3806.65|3805.15|3100
1660593300000|2022-08-15 19:55:00|3808.65|3807.15|3807.65|3806.15|3809.65|3808.15|3807.65|3806.15|3493
1660593600000|2022-08-15 20:00:00|3809.2|3806.2|3808.2|3805.2|3809.4|3806.4|3807.8|3804.8|175
1660593900000|2022-08-15 20:05:00|3808|3805|3807.6|3804.6|3808.6|3805.6|3807.4|3804.4|0
1660594200000|2022-08-15 20:10:00|3807.4|3804.4|3806.2|3803.2|3807.7|3804.7|3805|3802|0
1660594500000|2022-08-15 20:15:00|3806.3|3803.3|3806.8|3803.8|3807.2|3804.2|3806|3803|0
1660594800000|2022-08-15 20:20:00|3807|3804|3806.2|3803.2|3807.2|3804.2|3806|3803|0
1660595100000|2022-08-15 20:25:00|3806|3803|3806.4|3803.4|3806.6|3803.6|3805.2|3802.2|0
1660595400000|2022-08-15 20:30:00|3806.6|3803.6|3807|3804|3807.2|3804.2|3806.4|3803.4|0
1660595700000|2022-08-15 20:35:00|3807.2|3804.2|3807.2|3804.2|3807.3|3804.3|3806.8|3803.8|0
1660596000000|2022-08-15 20:40:00|3807|3804|3807.2|3804.2|3807.4|3804.4|3806.6|3803.6|0
1660596300000|2022-08-15 20:45:00|3807.4|3804.4|3806.4|3803.4|3807.4|3804.4|3806.4|3803.4|0
1660596600000|2022-08-15 20:50:00|3806.6|3803.6|3805.2|3802.2|3806.6|3803.6|3805.2|3802.2|0
1660596900000|2022-08-15 20:55:00|3805.4|3802.4|3805.7|3802.7|3806.4|3803.4|3805.2|3802.2|0
1660597200000|2022-08-15 21:00:00|3806.1|3803.1|3806|3803|3806.1|3803.1|3805.7|3802.7|0
1660597500000|2022-08-15 21:05:00|3806.2|3803.2|3806.2|3803.2|3806.4|3803.4|3806|3803|0
1660597800000|2022-08-15 21:10:00|3806|3803|3806|3803|3806.2|3803.2|3805.9|3802.9|0
1660598400000|2022-08-15 21:20:00|3806.1|3803.1|3806.1|3803.1|3806.1|3803.1|3806|3803|0
1660599000000|2022-08-15 21:30:00|3805.8|3802.8|3805.7|3802.7|3805.8|3802.8|3805.7|3802.7|0
1660599600000|2022-08-15 21:40:00|3805.8|3802.8|3806|3803|3806|3803|3805.8|3802.8|0
1660599900000|2022-08-15 21:45:00|3806.1|3803.1|3806.1|3803.1|3806.1|3803.1|3806.1|3803.1|0
1660600200000|2022-08-15 21:50:00|3806|3803|3805.9|3802.9|3806|3803|3805.9|3802.9|0
1660600500000|2022-08-15 21:55:00|3805.8|3802.8|3805.9|3802.9|3806|3803|3805.8|3802.8|0
1660600800000|2022-08-15 22:00:00|3805.5|3802.5|3805|3802|3806.1|3803.1|3804|3801|0
1660601100000|2022-08-15 22:05:00|3804.8|3801.8|3804.2|3801.2|3804.8|3801.8|3804.2|3801.2|0
1660601400000|2022-08-15 22:10:00|3804.4|3801.4|3805|3802|3805|3802|3804.2|3801.2|0
1660601700000|2022-08-15 22:15:00|3805.2|3802.2|3805|3802|3805.4|3802.4|3804.6|3801.6|0
1660602000000|2022-08-15 22:20:00|3804.8|3801.8|3804.8|3801.8|3805|3802|3804.6|3801.6|0
1660602300000|2022-08-15 22:25:00|3804.7|3801.7|3804.8|3801.8|3805|3802|3804.4|3801.4|0
1660602600000|2022-08-15 22:30:00|3804.9|3801.9|3805.2|3802.2|3805.4|3802.4|3804.9|3801.9|0
1660602900000|2022-08-15 22:35:00|3805.4|3802.4|3805.2|3802.2|3805.4|3802.4|3805.2|3802.2|0
1660603200000|2022-08-15 22:40:00|3805.4|3802.4|3804.6|3801.6|3805.4|3802.4|3804.6|3801.6|0
1660603500000|2022-08-15 22:45:00|3804.8|3801.8|3804.6|3801.6|3804.8|3801.8|3804.4|3801.4|0
1660603800000|2022-08-15 22:50:00|3804.8|3801.8|3804|3801|3804.8|3801.8|3803.8|3800.8|0
1660604100000|2022-08-15 22:55:00|3804.1|3801.1|3804.4|3801.4|3804.6|3801.6|3804.1|3801.1|0
1660604400000|2022-08-15 23:00:00|3804.6|3801.6|3804.2|3801.2|3804.8|3801.8|3803.8|3800.8|0
1660604700000|2022-08-15 23:05:00|3804.4|3801.4|3804.8|3801.8|3805|3802|3804|3801|0
1660605000000|2022-08-15 23:10:00|3804.6|3801.6|3804.6|3801.6|3804.9|3801.9|3804.4|3801.4|0
1660605300000|2022-08-15 23:15:00|3804.8|3801.8|3804.8|3801.8|3804.8|3801.8|3804.6|3801.6|0
1660605600000|2022-08-15 23:20:00|3804.6|3801.6|3804.6|3801.6|3804.8|3801.8|3804.4|3801.4|0
1660605900000|2022-08-15 23:25:00|3804.4|3801.4|3804.4|3801.4|3804.4|3801.4|3804.2|3801.2|0
1660606200000|2022-08-15 23:30:00|3804.2|3801.2|3804.8|3801.8|3804.8|3801.8|3804.2|3801.2|0
1660606500000|2022-08-15 23:35:00|3804.6|3801.6|3804.4|3801.4|3804.8|3801.8|3804.4|3801.4|0
1660606800000|2022-08-15 23:40:00|3804.6|3801.6|3804.9|3801.9|3805|3802|3804.4|3801.4|0
1660607100000|2022-08-15 23:45:00|3804.8|3801.8|3805.8|3802.8|3806|3803|3804.4|3801.4|0
1660607400000|2022-08-15 23:50:00|3806|3803|3806.9|3803.9|3807.2|3804.2|3805.8|3802.8|0
1660607700000|2022-08-15 23:55:00|3806.8|3803.8|3805.8|3802.8|3807.2|3804.2|3805.8|3802.8|0
1660608000000|2022-08-16 00:00:00|3805.6|3802.6|3803.3|3800.3|3805.6|3802.6|3802|3799|0
1660608300000|2022-08-16 00:05:00|3803.4|3800.4|3804.1|3801.1|3804.2|3801.2|3803|3800|0
1660608600000|2022-08-16 00:10:00|3804|3801|3800.4|3797.4|3804.4|3801.4|3800.2|3797.2|0
1660608900000|2022-08-16 00:15:00|3800.2|3797.2|3798.9|3796.9|3800.4|3798.4|3796.9|3794.9|482
1660609200000|2022-08-16 00:20:00|3799.4|3797.4|3798.9|3796.9|3799.9|3797.9|3798.9|3796.9|33
1660609500000|2022-08-16 00:25:00|3799.9|3797.9|3798.9|3796.9|3800.9|3798.9|3798.9|3796.9|106
1660609800000|2022-08-16 00:30:00|3799.4|3797.4|3800.9|3798.9|3800.9|3798.9|3798.9|3796.9|112
1660610100000|2022-08-16 00:35:00|3800.4|3798.4|3800.9|3798.9|3800.9|3798.9|3799.9|3797.9|85
1660610400000|2022-08-16 00:40:00|3801.9|3799.9|3802.9|3800.9|3802.9|3800.9|3800.9|3798.9|84
1660610700000|2022-08-16 00:45:00|3801.9|3799.9|3802.9|3800.9|3802.9|3800.9|3801.9|3799.9|33
1660611000000|2022-08-16 00:50:00|||||||||14
1660611300000|2022-08-16 00:55:00|3803.9|3801.9|3803.9|3801.9|3804.9|3802.9|3802.9|3800.9|90
1660611600000|2022-08-16 01:00:00|3804.9|3802.9|3804.9|3802.9|3806.9|3804.9|3803.9|3801.9|450
1660611900000|2022-08-16 01:05:00|3805.9|3803.9|3803.9|3801.9|3805.9|3803.9|3803.9|3801.9|263
1660612200000|2022-08-16 01:10:00|3804.9|3802.9|3803.9|3801.9|3804.9|3802.9|3803.9|3801.9|71
1660612500000|2022-08-16 01:15:00|3804.4|3802.4|3801.9|3799.9|3804.9|3802.9|3801.9|3799.9|131
1660612800000|2022-08-16 01:20:00|3802.4|3800.4|3798.9|3796.9|3802.9|3800.9|3798.9|3796.9|386
1660613100000|2022-08-16 01:25:00|3799.9|3797.9|3799.9|3797.9|3800.9|3798.9|3799.9|3797.9|84
1660613400000|2022-08-16 01:30:00|3800.9|3798.9|3803.9|3801.9|3803.9|3801.9|3799.9|3797.9|198
1660613700000|2022-08-16 01:35:00|3803.4|3801.4|3802.9|3800.9|3803.9|3801.9|3801.9|3799.9|138
1660614000000|2022-08-16 01:40:00|3801.9|3799.9|3800.9|3798.9|3802.9|3800.9|3800.9|3798.9|54
1660614300000|2022-08-16 01:45:00|3801.9|3799.9|3802.9|3800.9|3803.9|3801.9|3800.9|3798.9|58
1660614600000|2022-08-16 01:50:00|3803.9|3801.9|3802.9|3800.9|3803.9|3801.9|3802.9|3800.9|27
1660614900000|2022-08-16 01:55:00|3803.9|3801.9|3803.9|3801.9|3803.9|3801.9|3802.9|3800.9|52
1660615200000|2022-08-16 02:00:00|3803.4|3801.4|3804.9|3802.9|3804.9|3802.9|3802.9|3800.9|78
1660615500000|2022-08-16 02:05:00|3805.9|3803.9|3805.9|3803.9|3806.9|3804.9|3804.9|3802.9|80
1660615800000|2022-08-16 02:10:00|3805.4|3803.4|3805.9|3803.9|3805.9|3803.9|3804.9|3802.9|12
1660616100000|2022-08-16 02:15:00|3804.9|3802.9|3805.9|3803.9|3805.9|3803.9|3804.9|3802.9|27
1660616400000|2022-08-16 02:20:00|3804.9|3802.9|3804.9|3802.9|3804.9|3802.9|3804.9|3802.9|72
1660616700000|2022-08-16 02:25:00|3805.9|3803.9|3805.9|3803.9|3805.9|3803.9|3804.9|3802.9|15
1660617000000|2022-08-16 02:30:00|3804.9|3802.9|3805.9|3803.9|3805.9|3803.9|3804.9|3802.9|66
1660617300000|2022-08-16 02:35:00|3806.9|3804.9|3803.9|3801.9|3806.9|3804.9|3803.9|3801.9|112
1660617600000|2022-08-16 02:40:00|3804.9|3802.9|3804.9|3802.9|3804.9|3802.9|3804.9|3802.9|9
1660617900000|2022-08-16 02:45:00|3805.9|3803.9|3806.9|3804.9|3806.9|3804.9|3804.9|3802.9|96
1660618200000|2022-08-16 02:50:00|3807.9|3805.9|3808.9|3806.9|3809.9|3807.9|3807.9|3805.9|424
1660618500000|2022-08-16 02:55:00|3807.9|3805.9|3808.9|3806.9|3808.9|3806.9|3807.9|3805.9|43
1660618800000|2022-08-16 03:00:00|3807.9|3805.9|3807.9|3805.9|3807.9|3805.9|3807.9|3805.9|124
1660619100000|2022-08-16 03:05:00|3808.4|3806.4|3808.9|3806.9|3808.9|3806.9|3808.4|3806.4|22
1660619400000|2022-08-16 03:10:00|3807.9|3805.9|3807.9|3805.9|3807.9|3805.9|3807.9|3805.9|6
1660619700000|2022-08-16 03:15:00|3806.9|3804.9|3807.9|3805.9|3807.9|3805.9|3806.9|3804.9|125
1660620000000|2022-08-16 03:20:00|3806.9|3804.9|3807.9|3805.9|3807.9|3805.9|3806.9|3804.9|155
1660620300000|2022-08-16 03:25:00|3807.4|3805.4|3807.9|3805.9|3807.9|3805.9|3806.9|3804.9|100
1660620600000|2022-08-16 03:30:00|3806.9|3804.9|3806.9|3804.9|3807.9|3805.9|3806.9|3804.9|83
1660620900000|2022-08-16 03:35:00|3805.9|3803.9|3805.9|3803.9|3805.9|3803.9|3805.9|3803.9|31
1660621200000|2022-08-16 03:40:00|3806.9|3804.9|3804.9|3802.9|3806.9|3804.9|3804.9|3802.9|78
1660621500000|2022-08-16 03:45:00|3804.4|3802.4|3803.9|3801.9|3804.9|3802.9|3803.9|3801.9|31
1660621800000|2022-08-16 03:50:00|3804.9|3802.9|3803.9|3801.9|3804.9|3802.9|3803.9|3801.9|45
1660622100000|2022-08-16 03:55:00|3804.9|3802.9|3803.9|3801.9|3804.9|3802.9|3803.9|3801.9|129
1660622400000|2022-08-16 04:00:00|3804.9|3802.9|3803.9|3801.9|3804.9|3802.9|3803.9|3801.9|95
1660622700000|2022-08-16 04:05:00|3804.9|3802.9|3803.9|3801.9|3804.9|3802.9|3803.9|3801.9|58
1660623000000|2022-08-16 04:10:00|||||||||23
1660623300000|2022-08-16 04:15:00|3804.9|3802.9|3803.9|3801.9|3804.9|3802.9|3803.9|3801.9|85
1660623600000|2022-08-16 04:20:00|3802.9|3800.9|3803.9|3801.9|3803.9|3801.9|3802.9|3800.9|107
1660623900000|2022-08-16 04:25:00|||||||||19
1660624200000|2022-08-16 04:30:00|3804.9|3802.9|3804.9|3802.9|3804.9|3802.9|3803.9|3801.9|97
1660624500000|2022-08-16 04:35:00|3803.9|3801.9|3804.9|3802.9|3805.4|3803.4|3803.9|3801.9|57
1660624800000|2022-08-16 04:40:00|||||||||24
1660625100000|2022-08-16 04:45:00|||||||||26
1660625400000|2022-08-16 04:50:00|3805.9|3803.9|3805.9|3803.9|3805.9|3803.9|3804.9|3802.9|114
1660625700000|2022-08-16 04:55:00|3804.9|3802.9|3804.9|3802.9|3805.9|3803.9|3804.9|3802.9|104
1660626000000|2022-08-16 05:00:00|3803.9|3801.9|3803.9|3801.9|3803.9|3801.9|3803.9|3801.9|59
1660626300000|2022-08-16 05:05:00|3802.9|3800.9|3802.9|3800.9|3803.9|3801.9|3801.9|3799.9|178
1660626600000|2022-08-16 05:10:00|3802.4|3800.4|3801.9|3799.9|3802.9|3800.9|3801.9|3799.9|29
1660626900000|2022-08-16 05:15:00|3800.9|3798.9|3801.9|3799.9|3801.9|3799.9|3800.9|3798.9|254
1660627200000|2022-08-16 05:20:00|3800.9|3798.9|3800.9|3798.9|3800.9|3798.9|3800.9|3798.9|59
1660627500000|2022-08-16 05:25:00|3801.9|3799.9|3801.9|3799.9|3801.9|3799.9|3800.9|3798.9|211
1660627800000|2022-08-16 05:30:00|3800.9|3798.9|3802.9|3800.9|3802.9|3800.9|3800.9|3798.9|44
1660628100000|2022-08-16 05:35:00|3802.4|3800.4|3802.9|3800.9|3802.9|3800.9|3801.9|3799.9|39
1660628400000|2022-08-16 05:40:00|3803.9|3801.9|3802.9|3800.9|3803.9|3801.9|3802.9|3800.9|41
1660628700000|2022-08-16 05:45:00|3803.9|3801.9|3802.9|3800.9|3803.9|3801.9|3802.9|3800.9|49
1660629000000|2022-08-16 05:50:00|3803.9|3801.9|3803.9|3801.9|3803.9|3801.9|3802.9|3800.9|62
1660629300000|2022-08-16 05:55:00|3803.4|3801.4|3802.9|3800.9|3803.9|3801.9|3802.9|3800.9|205
1660629600000|2022-08-16 06:00:00|3802.65|3801.15|3802.65|3801.15|3804.65|3803.15|3801.65|3800.15|1098
1660629900000|2022-08-16 06:05:00|3802.15|3800.65|3802.65|3801.15|3802.65|3801.15|3800.65|3799.15|533
1660630200000|2022-08-16 06:10:00|3802.15|3800.65|3800.65|3799.15|3802.15|3800.65|3799.65|3798.15|626
1660630500000|2022-08-16 06:15:00|3799.65|3798.15|3800.65|3799.15|3800.65|3799.15|3799.65|3798.15|163
1660630800000|2022-08-16 06:20:00|3800.15|3798.65|3800.65|3799.15|3800.65|3799.15|3799.65|3798.15|515
1660631100000|2022-08-16 06:25:00|3799.65|3798.15|3800.65|3799.15|3800.65|3799.15|3799.65|3798.15|244
1660631400000|2022-08-16 06:30:00|3799.65|3798.15|3798.65|3797.15|3800.65|3799.15|3797.65|3796.15|1819
1660631700000|2022-08-16 06:35:00|3797.65|3796.15|3798.65|3797.15|3798.65|3797.15|3797.65|3796.15|227
1660632000000|2022-08-16 06:40:00|3799.15|3797.65|3800.15|3798.65|3800.65|3799.15|3797.65|3796.15|734
1660632300000|2022-08-16 06:45:00|3800.65|3799.15|3801.65|3800.15|3801.65|3800.15|3799.65|3798.15|296
1660632600000|2022-08-16 06:50:00|3802.15|3800.65|3801.65|3800.15|3802.65|3801.15|3801.65|3800.15|616
1660632900000|2022-08-16 06:55:00|3802.65|3801.15|3802.65|3801.15|3803.65|3802.15|3801.65|3800.15|901
1660633200000|2022-08-16 07:00:00|3801.65|3800.15|3805.65|3804.15|3805.65|3804.15|3797.65|3796.15|9785
1660633500000|2022-08-16 07:05:00|3804.65|3803.15|3799.65|3798.15|3806.65|3805.15|3798.65|3797.15|6216
1660633800000|2022-08-16 07:10:00|3799.15|3797.65|3799.65|3798.15|3801.65|3800.15|3798.65|3797.15|7458
1660634100000|2022-08-16 07:15:00|3800.15|3798.65|3798.65|3797.15|3800.65|3799.15|3796.65|3795.15|4280
1660634400000|2022-08-16 07:20:00|3799.65|3798.15|3801.65|3800.15|3803.65|3802.15|3797.65|3796.15|6546
1660634700000|2022-08-16 07:25:00|3800.65|3799.15|3800.65|3799.15|3802.65|3801.15|3800.65|3799.15|1974
1660635000000|2022-08-16 07:30:00|3801.65|3800.15|3802.65|3801.15|3803.65|3802.15|3800.65|3799.15|4659
1660635300000|2022-08-16 07:35:00|3803.65|3802.15|3801.65|3800.15|3803.65|3802.15|3798.65|3797.15|7570
1660635600000|2022-08-16 07:40:00|3800.65|3799.15|3798.65|3797.15|3800.65|3799.15|3797.65|3796.15|3763
1660635900000|2022-08-16 07:45:00|3799.65|3798.15|3804.65|3803.15|3805.65|3804.15|3799.65|3798.15|5906
1660636200000|2022-08-16 07:50:00|3804.15|3802.65|3805.65|3804.15|3805.65|3804.15|3803.65|3802.15|4634
1660636500000|2022-08-16 07:55:00|3805.15|3803.65|3808.65|3807.15|3808.65|3807.15|3804.65|3803.15|4227
1660636800000|2022-08-16 08:00:00|3807.65|3806.15|3807.65|3806.15|3808.65|3807.15|3805.65|3804.15|4472
1660637100000|2022-08-16 08:05:00|3806.65|3805.15|3810.95|3809.45|3811.95|3810.45|3802.95|3801.45|4456
1660637400000|2022-08-16 08:10:00|3811.95|3810.45|3811.95|3810.45|3813.95|3812.45|3809.95|3808.45|5940
1660637700000|2022-08-16 08:15:00|3812.95|3811.45|3810.95|3809.45|3812.95|3811.45|3810.95|3809.45|4049
1660638000000|2022-08-16 08:20:00|3811.95|3810.45|3812.95|3811.45|3812.95|3811.45|3810.95|3809.45|3415
1660638300000|2022-08-16 08:25:00|3813.95|3812.45|3812.95|3811.45|3814.95|3813.45|3811.95|3810.45|7716
1660638600000|2022-08-16 08:30:00|3811.95|3810.45|3813.95|3812.45|3813.95|3812.45|3811.95|3810.45|3091
1660638900000|2022-08-16 08:35:00|3814.95|3813.45|3818.95|3817.45|3819.95|3818.45|3814.95|3813.45|5319
1660639200000|2022-08-16 08:40:00|3819.95|3818.45|3816.95|3815.45|3820.95|3819.45|3816.95|3815.45|6831
1660639500000|2022-08-16 08:45:00|3815.95|3814.45|3815.95|3814.45|3816.95|3815.45|3814.95|3813.45|6936
1660639800000|2022-08-16 08:50:00|3814.95|3813.45|3815.95|3814.45|3818.95|3817.45|3814.95|3813.45|5255
1660640100000|2022-08-16 08:55:00|3815.45|3813.95|3816.95|3815.45|3816.95|3815.45|3814.95|3813.45|2321
1660640400000|2022-08-16 09:00:00|3815.95|3814.45|3809.95|3808.45|3815.95|3814.45|3809.95|3808.45|7708
1660640700000|2022-08-16 09:05:00|3808.95|3807.45|3807.95|3806.45|3810.95|3809.45|3807.95|3806.45|11506
1660641000000|2022-08-16 09:10:00|3806.95|3805.45|3806.95|3805.45|3807.95|3806.45|3805.95|3804.45|3918
1660641300000|2022-08-16 09:15:00|3805.95|3804.45|3805.95|3804.45|3807.95|3806.45|3805.95|3804.45|6808
1660641600000|2022-08-16 09:20:00|3806.95|3805.45|3805.95|3804.45|3806.95|3805.45|3804.95|3803.45|3620
1660641900000|2022-08-16 09:25:00|3806.95|3805.45|3806.95|3805.45|3809.95|3808.45|3806.95|3805.45|3858
1660642200000|2022-08-16 09:30:00|3805.95|3804.45|3804.95|3803.45|3805.95|3804.45|3803.95|3802.45|10789
1660642500000|2022-08-16 09:35:00|3803.95|3802.45|3803.95|3802.45|3804.95|3803.45|3801.95|3800.45|4525
1660642800000|2022-08-16 09:40:00|3804.95|3803.45|3805.95|3804.45|3806.95|3805.45|3803.95|3802.45|3040
1660643100000|2022-08-16 09:45:00|||||||||7197
1660643400000|2022-08-16 09:50:00|3807.95|3806.45|3806.95|3805.45|3807.95|3806.45|3805.95|3804.45|1927
1660643700000|2022-08-16 09:55:00|3805.95|3804.45|3807.95|3806.45|3808.95|3807.45|3805.95|3804.45|1529
1660644000000|2022-08-16 10:00:00|3806.95|3805.45|3807.95|3806.45|3807.95|3806.45|3805.95|3804.45|4722
1660644300000|2022-08-16 10:05:00|3808.45|3806.95|3802.95|3801.45|3808.95|3807.45|3802.95|3801.45|1811
1660644600000|2022-08-16 10:10:00|3803.95|3802.45|3801.95|3800.45|3804.95|3803.45|3800.95|3799.45|5212
1660644900000|2022-08-16 10:15:00|3800.95|3799.45|3801.95|3800.45|3802.95|3801.45|3799.95|3798.45|2723
1660645200000|2022-08-16 10:20:00|3802.95|3801.45|3805.95|3804.45|3805.95|3804.45|3802.95|3801.45|1529
1660645500000|2022-08-16 10:25:00|3806.95|3805.45|3803.95|3802.45|3806.95|3805.45|3803.95|3802.45|2053
1660645800000|2022-08-16 10:30:00|3804.95|3803.45|3805.95|3804.45|3805.95|3804.45|3804.95|3803.45|1145
1660646100000|2022-08-16 10:35:00|3804.95|3803.45|3804.95|3803.45|3805.95|3804.45|3803.95|3802.45|1115
1660646400000|2022-08-16 10:40:00|3803.95|3802.45|3805.95|3804.45|3805.95|3804.45|3803.95|3802.45|576
1660646700000|2022-08-16 10:45:00|3804.95|3803.45|3804.95|3803.45|3805.95|3804.45|3803.95|3802.45|1655
1660647000000|2022-08-16 10:50:00|3805.95|3804.45|3805.95|3804.45|3806.95|3805.45|3804.95|3803.45|1346
1660647300000|2022-08-16 10:55:00|3806.95|3805.45|3806.95|3805.45|3807.45|3805.95|3805.95|3804.45|3744
1660647600000|2022-08-16 11:00:00|3805.95|3804.45|3807.95|3806.45|3807.95|3806.45|3804.95|3803.45|2279
1660647900000|2022-08-16 11:05:00|3808.95|3807.45|3808.95|3807.45|3808.95|3807.45|3807.95|3806.45|968
1660648200000|2022-08-16 11:10:00|3809.95|3808.45|3807.95|3806.45|3809.95|3808.45|3807.95|3806.45|6766
1660648500000|2022-08-16 11:15:00|3806.95|3805.45|3805.95|3804.45|3806.95|3805.45|3805.95|3804.45|2369
1660648800000|2022-08-16 11:20:00|3806.95|3805.45|3805.95|3804.45|3807.95|3806.45|3805.95|3804.45|1298
1660649100000|2022-08-16 11:25:00|3806.95|3805.45|3808.95|3807.45|3808.95|3807.45|3806.95|3805.45|1186
1660649400000|2022-08-16 11:30:00|3809.95|3808.45|3808.95|3807.45|3810.95|3809.45|3808.95|3807.45|2351
1660649700000|2022-08-16 11:35:00|3809.95|3808.45|3808.95|3807.45|3810.95|3809.45|3808.95|3807.45|1725
1660650000000|2022-08-16 11:40:00|3808.05|3806.55|3806.05|3804.55|3808.05|3806.55|3806.05|3804.55|1586
1660650300000|2022-08-16 11:45:00|3805.05|3803.55|3805.05|3803.55|3806.05|3804.55|3804.05|3802.55|2662
1660650600000|2022-08-16 11:50:00|3804.05|3802.55|3804.05|3802.55|3805.05|3803.55|3804.05|3802.55|1051
1660650900000|2022-08-16 11:55:00|3805.05|3803.55|3803.05|3801.55|3805.05|3803.55|3803.05|3801.55|975
1660651200000|2022-08-16 12:00:00|3804.05|3802.55|3803.05|3801.55|3804.05|3802.55|3802.05|3800.55|3585
1660651500000|2022-08-16 12:05:00|3802.05|3800.55|3801.05|3799.55|3803.05|3801.55|3801.05|3799.55|2432
1660651800000|2022-08-16 12:10:00|3802.05|3800.55|3803.05|3801.55|3805.05|3803.55|3801.05|3799.55|2566
1660652100000|2022-08-16 12:15:00|3804.05|3802.55|3803.05|3801.55|3804.05|3802.55|3802.05|3800.55|2203
1660652400000|2022-08-16 12:20:00|3802.05|3800.55|3799.05|3797.55|3802.05|3800.55|3799.05|3797.55|7475
1660652700000|2022-08-16 12:25:00|3798.05|3796.55|3799.05|3797.55|3799.05|3797.55|3797.05|3795.55|3822
1660653000000|2022-08-16 12:30:00|3798.05|3796.55|3796.05|3794.55|3799.05|3797.55|3794.05|3792.55|4616
1660653300000|2022-08-16 12:35:00|3795.05|3793.55|3794.05|3792.55|3797.05|3795.55|3794.05|3792.55|5767
1660653600000|2022-08-16 12:40:00|3795.05|3793.55|3794.05|3792.55|3795.05|3793.55|3792.05|3790.55|5999
1660653900000|2022-08-16 12:45:00|3793.05|3791.55|3791.05|3789.55|3793.05|3791.55|3789.05|3787.55|7012
1660654200000|2022-08-16 12:50:00|3792.05|3790.55|3791.05|3789.55|3793.05|3791.55|3790.05|3788.55|3889
1660654500000|2022-08-16 12:55:00|3790.05|3788.55|3793.05|3791.55|3793.05|3791.55|3790.05|3788.55|4044
1660654800000|2022-08-16 13:00:00|3792.05|3790.55|3793.05|3791.55|3794.05|3792.55|3792.05|3790.55|7943
1660655100000|2022-08-16 13:05:00|3794.05|3792.55|3796.05|3794.55|3796.05|3794.55|3793.05|3791.55|2458
1660655400000|2022-08-16 13:10:00|3795.05|3793.55|3795.05|3793.55|3795.05|3793.55|3793.05|3791.55|4441
1660655700000|2022-08-16 13:15:00|3794.55|3793.05|3793.05|3791.55|3795.05|3793.55|3793.05|3791.55|3546
1660656000000|2022-08-16 13:20:00|3794.05|3792.55|3791.05|3789.55|3794.05|3792.55|3791.05|3789.55|4732
1660656300000|2022-08-16 13:25:00|3792.05|3790.55|3793.05|3791.55|3793.05|3791.55|3792.05|3790.55|3888
1660656600000|2022-08-16 13:30:00|3792.05|3790.55|3797.05|3795.55|3798.05|3796.55|3792.05|3790.55|8873
1660656900000|2022-08-16 13:35:00|3798.05|3796.55|3794.05|3792.55|3799.05|3797.55|3793.05|3791.55|3954
1660657200000|2022-08-16 13:40:00|3793.05|3791.55|3791.05|3789.55|3794.05|3792.55|3790.05|3788.55|3819
1660657500000|2022-08-16 13:45:00|3791.55|3790.05|3789.05|3787.55|3793.05|3791.55|3789.05|3787.55|3042
1660657800000|2022-08-16 13:50:00|3788.05|3786.55|3791.05|3789.55|3791.05|3789.55|3788.05|3786.55|5255
1660658100000|2022-08-16 13:55:00|3792.05|3790.55|3794.05|3792.55|3796.05|3794.55|3791.05|3789.55|4022
1660658400000|2022-08-16 14:00:00|3793.05|3791.55|3791.05|3789.55|3794.05|3792.55|3789.05|3787.55|4991
1660658700000|2022-08-16 14:05:00|3792.05|3790.55|3790.05|3788.55|3793.05|3791.55|3788.05|3786.55|11467
1660659000000|2022-08-16 14:10:00|3790.2|3788.7|3793.2|3791.7|3795.2|3793.7|3790.2|3788.7|5420
1660659300000|2022-08-16 14:15:00|3792.2|3790.7|3795.2|3793.7|3795.2|3793.7|3791.2|3789.7|3037
1660659600000|2022-08-16 14:20:00|3794.2|3792.7|3794.2|3792.7|3796.2|3794.7|3793.2|3791.7|5653
1660659900000|2022-08-16 14:25:00|3795.2|3793.7|3793.2|3791.7|3795.2|3793.7|3791.2|3789.7|10646
1660660200000|2022-08-16 14:30:00|3792.2|3790.7|3787.2|3785.7|3792.2|3790.7|3787.2|3785.7|4861
1660660500000|2022-08-16 14:35:00|3788.2|3786.7|3789.2|3787.7|3789.2|3787.7|3787.2|3785.7|8709
1660660800000|2022-08-16 14:40:00|3790.2|3788.7|3792.2|3790.7|3792.2|3790.7|3789.2|3787.7|9512
1660661100000|2022-08-16 14:45:00|3791.2|3789.7|3796.2|3794.7|3796.2|3794.7|3790.2|3788.7|4804
1660661400000|2022-08-16 14:50:00|3795.2|3793.7|3798.2|3796.7|3798.2|3796.7|3795.2|3793.7|6417
1660661700000|2022-08-16 14:55:00|3797.2|3795.7|3800.2|3798.7|3801.2|3799.7|3794.7|3793.2|17849
1660662000000|2022-08-16 15:00:00|3799.2|3797.7|3798.2|3796.7|3804.2|3802.7|3798.2|3796.7|8910
1660662300000|2022-08-16 15:05:00|3799.2|3797.7|3800.2|3798.7|3803.2|3801.7|3798.2|3796.7|7643
1660662600000|2022-08-16 15:10:00|3801.2|3799.7|3804.2|3802.7|3804.2|3802.7|3800.2|3798.7|5145
1660662900000|2022-08-16 15:15:00|3803.2|3801.7|3806.2|3804.7|3807.2|3805.7|3803.2|3801.7|8582
1660663200000|2022-08-16 15:20:00|3805.2|3803.7|3805.2|3803.7|3806.2|3804.7|3804.2|3802.7|9691
1660663500000|2022-08-16 15:25:00|3806.2|3804.7|3806.2|3804.7|3807.2|3805.7|3805.2|3803.7|14600
1660663800000|2022-08-16 15:30:00|3807.2|3805.7|3806.2|3804.7|3810.2|3808.7|3806.2|3804.7|28618
1660664100000|2022-08-16 15:35:00|3805.2|3803.7|3807.2|3805.7|3807.2|3805.7|3805.2|3803.7|17194
1660664400000|2022-08-16 15:40:00|3806.2|3804.7|3808.2|3806.7|3808.2|3806.7|3806.2|3804.7|6542
1660664700000|2022-08-16 15:45:00|3809.2|3807.7|3811.2|3809.7|3812.2|3810.7|3808.2|3806.7|3822
1660665000000|2022-08-16 15:50:00|3810.2|3808.7|3811.2|3809.7|3811.2|3809.7|3810.2|3808.7|7009
1660665300000|2022-08-16 15:55:00|3810.2|3808.7|3811.2|3809.7|3812.2|3810.7|3809.2|3807.7|3979
1660665600000|2022-08-16 16:00:00|3810.2|3808.7|3809.2|3807.7|3812.2|3810.7|3809.2|3807.7|2973
1660665900000|2022-08-16 16:05:00|3810.2|3808.7|3809.2|3807.7|3810.2|3808.7|3809.2|3807.7|1362
1660666200000|2022-08-16 16:10:00|3810.2|3808.7|3812.2|3810.7|3812.2|3810.7|3810.2|3808.7|1937
1660666500000|2022-08-16 16:15:00|3813.2|3811.7|3814.2|3812.7|3814.2|3812.7|3812.2|3810.7|2217
1660666800000|2022-08-16 16:20:00|3813.2|3811.7|3813.2|3811.7|3814.2|3812.7|3812.2|3810.7|1064
1660667100000|2022-08-16 16:25:00|3812.2|3810.7|3811.2|3809.7|3812.2|3810.7|3811.2|3809.7|713
1660667400000|2022-08-16 16:30:00|3810.2|3808.7|3810.2|3808.7|3811.2|3809.7|3810.2|3808.7|2858
1660667700000|2022-08-16 16:35:00|3810.7|3809.2|3809.2|3807.7|3811.2|3809.7|3809.2|3807.7|1752
1660668000000|2022-08-16 16:40:00|3808.2|3806.7|3807.2|3805.7|3808.2|3806.7|3807.2|3805.7|1228
1660668300000|2022-08-16 16:45:00|3808.2|3806.7|3808.2|3806.7|3808.2|3806.7|3807.2|3805.7|906
1660668600000|2022-08-16 16:50:00|3807.2|3805.7|3808.2|3806.7|3809.2|3807.7|3807.2|3805.7|1421
1660668900000|2022-08-16 16:55:00|3809.2|3807.7|3808.2|3806.7|3809.2|3807.7|3808.2|3806.7|627
1660669200000|2022-08-16 17:00:00|3809.2|3807.7|3809.2|3807.7|3809.2|3807.7|3808.2|3806.7|518
1660669500000|2022-08-16 17:05:00|3810.2|3808.7|3811.2|3809.7|3811.2|3809.7|3809.2|3807.7|728
1660669800000|2022-08-16 17:10:00|3810.7|3809.2|3811.2|3809.7|3812.2|3810.7|3810.2|3808.7|1250
1660670100000|2022-08-16 17:15:00|3812.2|3810.7|3811.2|3809.7|3812.2|3810.7|3811.2|3809.7|1077
1660670400000|2022-08-16 17:20:00|3812.2|3810.7|3812.2|3810.7|3812.2|3810.7|3811.2|3809.7|914
1660670700000|2022-08-16 17:25:00|3811.2|3809.7|3812.2|3810.7|3813.2|3811.7|3811.2|3809.7|1049
1660671000000|2022-08-16 17:30:00|3813.2|3811.7|3814.2|3812.7|3814.2|3812.7|3812.2|3810.7|966
1660671300000|2022-08-16 17:35:00|3815.2|3813.7|3817.2|3815.7|3817.2|3815.7|3815.2|3813.7|3045
1660671600000|2022-08-16 17:40:00|3816.2|3814.7|3816.2|3814.7|3817.2|3815.7|3815.2|3813.7|1146
1660671900000|2022-08-16 17:45:00|3817.2|3815.7|3816.2|3814.7|3817.2|3815.7|3816.2|3814.7|1294
1660672200000|2022-08-16 17:50:00|3817.2|3815.7|3818.2|3816.7|3818.2|3816.7|3816.2|3814.7|664
1660672500000|2022-08-16 17:55:00|3817.2|3815.7|3818.2|3816.7|3819.2|3817.7|3817.2|3815.7|1103
1660672800000|2022-08-16 18:00:00|3817.2|3815.7|3819.2|3817.7|3820.2|3818.7|3817.2|3815.7|1898
1660673100000|2022-08-16 18:05:00|3819.7|3818.2|3821.2|3819.7|3821.2|3819.7|3819.2|3817.7|822
1660673400000|2022-08-16 18:10:00|3822.2|3820.7|3822.2|3820.7|3822.2|3820.7|3821.2|3819.7|886
1660673700000|2022-08-16 18:15:00|3821.7|3820.2|3822.2|3820.7|3822.2|3820.7|3821.2|3819.7|516
1660674000000|2022-08-16 18:20:00|3821.7|3820.2|3821.2|3819.7|3822.2|3820.7|3821.2|3819.7|486
1660674300000|2022-08-16 18:25:00|3820.2|3818.7|3820.2|3818.7|3821.2|3819.7|3820.2|3818.7|1278
1660674600000|2022-08-16 18:30:00|3819.2|3817.7|3817.2|3815.7|3820.2|3818.7|3817.2|3815.7|1029
1660674900000|2022-08-16 18:35:00|3816.2|3814.7|3811.2|3809.7|3816.2|3814.7|3810.2|3808.7|4012
1660675200000|2022-08-16 18:40:00|3810.2|3808.7|3810.2|3808.7|3811.2|3809.7|3808.2|3806.7|1059
1660675500000|2022-08-16 18:45:00|3809.2|3807.7|3805.2|3803.7|3809.2|3807.7|3803.2|3801.7|2331
1660675800000|2022-08-16 18:50:00|3804.2|3802.7|3805.2|3803.7|3807.2|3805.7|3804.2|3802.7|816
1660676100000|2022-08-16 18:55:00|3806.2|3804.7|3810.2|3808.7|3810.2|3808.7|3805.2|3803.7|950
1660676400000|2022-08-16 19:00:00|3809.2|3807.7|3806.2|3804.7|3809.2|3807.7|3805.7|3804.2|767
1660676700000|2022-08-16 19:05:00|3807.2|3805.7|3809.2|3807.7|3811.2|3809.7|3807.2|3805.7|1939
1660677000000|2022-08-16 19:10:00|3808.2|3806.7|3811.2|3809.7|3811.2|3809.7|3807.2|3805.7|983
1660677300000|2022-08-16 19:15:00|3810.7|3809.2|3812.2|3810.7|3812.2|3810.7|3808.7|3807.2|698
1660677600000|2022-08-16 19:20:00|3811.2|3809.7|3814.2|3812.7|3814.2|3812.7|3811.2|3809.7|573
1660677900000|2022-08-16 19:25:00|3813.2|3811.7|3815.2|3813.7|3815.2|3813.7|3813.2|3811.7|577
1660678200000|2022-08-16 19:30:00|3814.2|3812.7|3815.2|3813.7|3816.2|3814.7|3814.2|3812.7|661
1660678500000|2022-08-16 19:35:00|3816.2|3814.7|3814.7|3813.2|3816.2|3814.7|3814.2|3812.7|477
1660678800000|2022-08-16 19:40:00|3815.2|3813.7|3814.2|3812.7|3816.2|3814.7|3814.2|3812.7|464
1660679100000|2022-08-16 19:45:00|3815.2|3813.7|3817.2|3815.7|3817.2|3815.7|3814.2|3812.7|984
1660679400000|2022-08-16 19:50:00|3817.7|3816.2|3816.2|3814.7|3817.7|3816.2|3815.2|3813.7|1386
1660679700000|2022-08-16 19:55:00|3815.2|3813.7|3817.2|3815.7|3818.2|3816.7|3814.2|3812.7|4095
1660680000000|2022-08-16 20:00:00|3817.35|3814.35|3815.15|3812.15|3817.35|3814.35|3814.55|3811.55|18687
1660680300000|2022-08-16 20:05:00|3814.95|3811.95|3814.95|3811.95|3815.75|3812.75|3814.95|3811.95|0
1660680600000|2022-08-16 20:10:00|3815.15|3812.15|3814.15|3811.15|3815.55|3812.55|3814.15|3811.15|0
1660680900000|2022-08-16 20:15:00|3813.95|3810.95|3814.55|3811.55|3814.75|3811.75|3813.35|3810.35|0
1660681200000|2022-08-16 20:20:00|3814.75|3811.75|3814.75|3811.75|3814.95|3811.95|3814.55|3811.55|0
1660681500000|2022-08-16 20:25:00|3814.55|3811.55|3814.15|3811.15|3814.75|3811.75|3814.15|3811.15|0
1660681800000|2022-08-16 20:30:00|3814.35|3811.35|3815.35|3812.35|3815.35|3812.35|3814.35|3811.35|0
1660682100000|2022-08-16 20:35:00|3815.55|3812.55|3816.75|3813.75|3816.95|3813.95|3815.55|3812.55|0
1660682400000|2022-08-16 20:40:00|3816.95|3813.95|3816.95|3813.95|3816.95|3813.95|3816.75|3813.75|0
1660682700000|2022-08-16 20:45:00|3817.15|3814.15|3817.95|3814.95|3818.15|3815.15|3816.95|3813.95|0
1660683000000|2022-08-16 20:50:00|3818.05|3815.05|3819.75|3816.75|3819.95|3816.95|3817.95|3814.95|0
1660683300000|2022-08-16 20:55:00|3819.85|3816.85|3819.65|3816.65|3819.95|3816.95|3819.65|3816.65|0
1660683600000|2022-08-16 21:00:00|3819.45|3816.45|3819.55|3816.55|3819.55|3816.55|3819.35|3816.35|0
1660683900000|2022-08-16 21:05:00|3819.45|3816.45|3819.35|3816.35|3819.45|3816.45|3819.35|3816.35|0
1660684200000|2022-08-16 21:10:00|3819.45|3816.45|3819.25|3816.25|3819.45|3816.45|3819.25|3816.25|0
1660684500000|2022-08-16 21:15:00|3818.95|3815.95|3817.75|3814.75|3819.15|3816.15|3817.55|3814.55|0
1660684800000|2022-08-16 21:20:00|3817.85|3814.85|3817.85|3814.85|3817.95|3814.95|3817.85|3814.85|0
1660685100000|2022-08-16 21:25:00|3817.95|3814.95|3817.15|3814.15|3818.05|3815.05|3817.05|3814.05|0
1660685700000|2022-08-16 21:35:00|3817.35|3814.35|3817.05|3814.05|3817.35|3814.35|3816.95|3813.95|0
1660686000000|2022-08-16 21:40:00|3817.25|3814.25|3818.35|3815.35|3818.35|3815.35|3817.25|3814.25|0
1660686300000|2022-08-16 21:45:00|3818.25|3815.25|3818.35|3815.35|3818.45|3815.45|3818.25|3815.25|0
1660686600000|2022-08-16 21:50:00|3818.25|3815.25|3818.25|3815.25|3818.35|3815.35|3818.25|3815.25|0
1660686900000|2022-08-16 21:55:00|3818.35|3815.35|3818.25|3815.25|3818.35|3815.35|3818.25|3815.25|0
1660687200000|2022-08-16 22:00:00|3818.05|3815.05|3815.55|3812.55|3818.05|3815.05|3815.45|3812.45|0
1660687500000|2022-08-16 22:05:00|3815.75|3812.75|3815.15|3812.15|3815.95|3812.95|3814.65|3811.65|0
1660687800000|2022-08-16 22:10:00|3815.25|3812.25|3815.95|3812.95|3815.95|3812.95|3815.15|3812.15|0
1660688100000|2022-08-16 22:15:00|3815.75|3812.75|3814.95|3811.95|3815.75|3812.75|3814.55|3811.55|0
1660688400000|2022-08-16 22:20:00|3815.15|3812.15|3815.35|3812.35|3816.15|3813.15|3815.15|3812.15|0
1660688700000|2022-08-16 22:25:00|3815.25|3812.25|3815.75|3812.75|3815.75|3812.75|3814.95|3811.95|0
1660689000000|2022-08-16 22:30:00|3816.05|3813.05|3815.35|3812.35|3816.15|3813.15|3815.35|3812.35|0
1660689300000|2022-08-16 22:35:00|3815.15|3812.15|3815.75|3812.75|3815.75|3812.75|3814.75|3811.75|0
1660689600000|2022-08-16 22:40:00|3815.95|3812.95|3816.05|3813.05|3816.55|3813.55|3815.55|3812.55|0
1660689900000|2022-08-16 22:45:00|3815.95|3812.95|3815.15|3812.15|3816.15|3813.15|3815.05|3812.05|0
1660690200000|2022-08-16 22:50:00|3815.35|3812.35|3815.95|3812.95|3815.95|3812.95|3815.15|3812.15|0
1660690500000|2022-08-16 22:55:00|3815.75|3812.75|3815.45|3812.45|3815.75|3812.75|3815.45|3812.45|0
1660690800000|2022-08-16 23:00:00|3815.35|3812.35|3815.35|3812.35|3815.95|3812.95|3815.15|3812.15|0
1660691100000|2022-08-16 23:05:00|3815.15|3812.15|3814.75|3811.75|3815.15|3812.15|3814.15|3811.15|0
1660691400000|2022-08-16 23:10:00|3814.95|3811.95|3815.15|3812.15|3815.35|3812.35|3814.75|3811.75|0
1660691700000|2022-08-16 23:15:00|3815.05|3812.05|3814.35|3811.35|3815.55|3812.55|3814.35|3811.35|0
1660692000000|2022-08-16 23:20:00|3814.55|3811.55|3814.35|3811.35|3814.95|3811.95|3813.95|3810.95|0
1660692300000|2022-08-16 23:25:00|3814.45|3811.45|3813.75|3810.75|3814.45|3811.45|3813.75|3810.75|0
1660692600000|2022-08-16 23:30:00|3813.85|3810.85|3813.75|3810.75|3814.15|3811.15|3813.55|3810.55|0
1660692900000|2022-08-16 23:35:00|3813.55|3810.55|3814.15|3811.15|3814.35|3811.35|3813.55|3810.55|0
1660693200000|2022-08-16 23:40:00|3814.35|3811.35|3813.95|3810.95|3814.35|3811.35|3813.75|3810.75|0
1660693500000|2022-08-16 23:45:00|3814.15|3811.15|3814.95|3811.95|3815.35|3812.35|3813.95|3810.95|0
1660693800000|2022-08-16 23:50:00|3814.85|3811.85|3816.35|3813.35|3816.35|3813.35|3814.55|3811.55|0
1660694100000|2022-08-16 23:55:00|3816.55|3813.55|3816.55|3813.55|3817.55|3814.55|3816.35|3813.35|0
1660694400000|2022-08-17 00:00:00|3816.35|3813.35|3815.55|3812.55|3817.35|3814.35|3814.75|3811.75|0
1660694700000|2022-08-17 00:05:00|3815.75|3812.75|3817.15|3814.15|3817.15|3814.15|3815.75|3812.75|0
1660695000000|2022-08-17 00:10:00|3816.95|3813.95|3819.15|3816.15|3819.15|3816.15|3816.95|3813.95|0
1660695300000|2022-08-17 00:15:00|3819.35|3816.35|3820.45|3818.45|3822.45|3820.45|3819.05|3816.05|283
1660695600000|2022-08-17 00:20:00|3819.45|3817.45|3818.45|3816.45|3819.45|3817.45|3816.45|3814.45|230
1660695900000|2022-08-17 00:25:00|3817.45|3815.45|3815.45|3813.45|3817.45|3815.45|3815.45|3813.45|115
1660696200000|2022-08-17 00:30:00|3816.45|3814.45|3818.45|3816.45|3818.45|3816.45|3816.45|3814.45|176
1660696500000|2022-08-17 00:35:00|3817.45|3815.45|3817.45|3815.45|3818.45|3816.45|3817.45|3815.45|80
1660696800000|2022-08-17 00:40:00|3818.45|3816.45|3817.45|3815.45|3818.45|3816.45|3817.45|3815.45|164
1660697100000|2022-08-17 00:45:00|3816.45|3814.45|3818.45|3816.45|3818.45|3816.45|3816.45|3814.45|126
1660697400000|2022-08-17 00:50:00|||||||||102
1660697700000|2022-08-17 00:55:00|||||||||33
1660698000000|2022-08-17 01:00:00|3817.45|3815.45|3816.45|3814.45|3817.45|3815.45|3816.45|3814.45|136
1660698300000|2022-08-17 01:05:00|3817.45|3815.45|3816.45|3814.45|3817.45|3815.45|3816.45|3814.45|82
1660698600000|2022-08-17 01:10:00|3817.45|3815.45|3817.45|3815.45|3818.45|3816.45|3817.45|3815.45|102
1660698900000|2022-08-17 01:15:00|3818.45|3816.45|3817.45|3815.45|3819.45|3817.45|3817.45|3815.45|98
1660699200000|2022-08-17 01:20:00|||||||||39
1660699500000|2022-08-17 01:25:00|3816.45|3814.45|3816.45|3814.45|3816.45|3814.45|3815.45|3813.45|129
1660699800000|2022-08-17 01:30:00|3817.45|3815.45|3818.45|3816.45|3818.45|3816.45|3817.45|3815.45|185
1660700100000|2022-08-17 01:35:00|3817.45|3815.45|3815.45|3813.45|3817.45|3815.45|3815.45|3813.45|220
1660700400000|2022-08-17 01:40:00|3816.45|3814.45|3816.45|3814.45|3817.45|3815.45|3816.45|3814.45|82
1660700700000|2022-08-17 01:45:00|3817.45|3815.45|3816.45|3814.45|3817.45|3815.45|3815.45|3813.45|102
1660701000000|2022-08-17 01:50:00|3817.45|3815.45|3817.45|3815.45|3817.45|3815.45|3816.45|3814.45|88
1660701300000|2022-08-17 01:55:00|3818.45|3816.45|3818.45|3816.45|3818.45|3816.45|3818.45|3816.45|79
1660701600000|2022-08-17 02:00:00|3817.45|3815.45|3817.45|3815.45|3817.45|3815.45|3817.45|3815.45|103
1660701900000|2022-08-17 02:05:00|3816.45|3814.45|3816.45|3814.45|3816.45|3814.45|3815.45|3813.45|150
1660702200000|2022-08-17 02:10:00|3815.45|3813.45|3816.45|3814.45|3816.45|3814.45|3815.45|3813.45|123
1660702500000|2022-08-17 02:15:00|3817.45|3815.45|3817.45|3815.45|3817.45|3815.45|3817.45|3815.45|77
1660702800000|2022-08-17 02:20:00|3816.95|3814.95|3816.45|3814.45|3818.45|3816.45|3816.45|3814.45|199
1660703100000|2022-08-17 02:25:00|3817.45|3815.45|3817.45|3815.45|3817.45|3815.45|3817.45|3815.45|106
1660703400000|2022-08-17 02:30:00|3818.45|3816.45|3819.45|3817.45|3819.45|3817.45|3817.45|3815.45|193
1660703700000|2022-08-17 02:35:00|3819.95|3817.95|3817.45|3815.45|3820.45|3818.45|3817.45|3815.45|80
1660704000000|2022-08-17 02:40:00|3818.45|3816.45|3818.45|3816.45|3819.45|3817.45|3817.45|3815.45|144
1660704300000|2022-08-17 02:45:00|3819.45|3817.45|3819.45|3817.45|3819.45|3817.45|3819.45|3817.45|20
1660704600000|2022-08-17 02:50:00|3818.45|3816.45|3820.45|3818.45|3820.45|3818.45|3818.45|3816.45|108
1660704900000|2022-08-17 02:55:00|3819.45|3817.45|3819.45|3817.45|3821.45|3819.45|3819.45|3817.45|458
1660705200000|2022-08-17 03:00:00|3820.45|3818.45|3820.45|3818.45|3820.45|3818.45|3819.45|3817.45|53
1660705500000|2022-08-17 03:05:00|||||||||146
1660705800000|2022-08-17 03:10:00|3821.45|3819.45|3819.45|3817.45|3821.45|3819.45|3819.45|3817.45|152
1660706100000|2022-08-17 03:15:00|3818.45|3816.45|3818.45|3816.45|3818.45|3816.45|3818.45|3816.45|16
1660706400000|2022-08-17 03:20:00|||||||||2
1660706700000|2022-08-17 03:25:00|3819.45|3817.45|3818.45|3816.45|3819.45|3817.45|3818.45|3816.45|13
1660707000000|2022-08-17 03:30:00|3817.45|3815.45|3817.45|3815.45|3817.45|3815.45|3817.45|3815.45|33
1660707300000|2022-08-17 03:35:00|3818.45|3816.45|3818.45|3816.45|3818.45|3816.45|3818.45|3816.45|45
1660707600000|2022-08-17 03:40:00|||||||||14
1660707900000|2022-08-17 03:45:00|3817.45|3815.45|3817.45|3815.45|3818.45|3816.45|3817.45|3815.45|70
1660708200000|2022-08-17 03:50:00|3818.45|3816.45|3818.45|3816.45|3818.45|3816.45|3818.45|3816.45|128
1660708500000|2022-08-17 03:55:00|3819.45|3817.45|3819.45|3817.45|3819.45|3817.45|3819.45|3817.45|60
1660708800000|2022-08-17 04:00:00|3820.45|3818.45|3821.45|3819.45|3821.45|3819.45|3820.45|3818.45|53
1660709100000|2022-08-17 04:05:00|3820.45|3818.45|3820.45|3818.45|3820.95|3818.95|3820.45|3818.45|75
1660709400000|2022-08-17 04:10:00|||||||||18
1660709700000|2022-08-17 04:15:00|||||||||121
1660710000000|2022-08-17 04:20:00|||||||||97
1660710300000|2022-08-17 04:25:00|3821.45|3819.45|3821.45|3819.45|3821.45|3819.45|3820.45|3818.45|116
1660710600000|2022-08-17 04:30:00|3820.95|3818.95|3822.45|3820.45|3822.45|3820.45|3820.95|3818.95|92
1660710900000|2022-08-17 04:35:00|3821.45|3819.45|3821.45|3819.45|3822.45|3820.45|3821.45|3819.45|87
1660711200000|2022-08-17 04:40:00|3822.45|3820.45|3822.45|3820.45|3822.45|3820.45|3822.45|3820.45|14
1660711500000|2022-08-17 04:45:00|3821.45|3819.45|3821.45|3819.45|3822.45|3820.45|3821.45|3819.45|53
1660711800000|2022-08-17 04:50:00|3821.95|3819.95|3822.45|3820.45|3822.45|3820.45|3821.95|3819.95|23
1660712100000|2022-08-17 04:55:00|||||||||18
1660712400000|2022-08-17 05:00:00|3823.45|3821.45|3824.45|3822.45|3824.45|3822.45|3823.45|3821.45|240
1660712700000|2022-08-17 05:05:00|3823.45|3821.45|3823.45|3821.45|3823.45|3821.45|3823.45|3821.45|47
1660713000000|2022-08-17 05:10:00|3823.95|3821.95|3823.95|3821.95|3824.45|3822.45|3823.45|3821.45|57
1660713300000|2022-08-17 05:15:00|3824.45|3822.45|3824.45|3822.45|3824.45|3822.45|3823.45|3821.45|50
1660713600000|2022-08-17 05:20:00|3823.45|3821.45|3823.45|3821.45|3823.45|3821.45|3823.45|3821.45|76
1660713900000|2022-08-17 05:25:00|3822.45|3820.45|3822.45|3820.45|3822.45|3820.45|3822.45|3820.45|57
1660714200000|2022-08-17 05:30:00|3823.45|3821.45|3823.45|3821.45|3823.45|3821.45|3823.45|3821.45|112
1660714500000|2022-08-17 05:35:00|3822.45|3820.45|3822.45|3820.45|3822.95|3820.95|3822.45|3820.45|37
1660714800000|2022-08-17 05:40:00|3821.45|3819.45|3821.45|3819.45|3822.45|3820.45|3821.45|3819.45|215
1660715100000|2022-08-17 05:45:00|3822.45|3820.45|3820.45|3818.45|3822.45|3820.45|3820.45|3818.45|107
1660715400000|2022-08-17 05:50:00|3821.45|3819.45|3821.45|3819.45|3821.45|3819.45|3821.45|3819.45|96
1660715700000|2022-08-17 05:55:00|3822.45|3820.45|3823.45|3821.45|3823.45|3821.45|3822.45|3820.45|176
1660716000000|2022-08-17 06:00:00|3823.2|3821.7|3820.2|3818.7|3823.2|3821.7|3819.2|3817.7|1547
1660716300000|2022-08-17 06:05:00|3820.7|3819.2|3819.2|3817.7|3821.2|3819.7|3819.2|3817.7|396
1660716600000|2022-08-17 06:10:00|3818.2|3816.7|3817.2|3815.7|3818.2|3816.7|3817.2|3815.7|603
1660716900000|2022-08-17 06:15:00|3818.2|3816.7|3816.2|3814.7|3819.2|3817.7|3815.2|3813.7|938
1660717200000|2022-08-17 06:20:00|3815.2|3813.7|3816.2|3814.7|3816.2|3814.7|3815.2|3813.7|482
1660717500000|2022-08-17 06:25:00|3817.2|3815.7|3817.2|3815.7|3818.2|3816.7|3817.2|3815.7|422
1660717800000|2022-08-17 06:30:00|3816.2|3814.7|3815.2|3813.7|3817.2|3815.7|3815.2|3813.7|647
1660718100000|2022-08-17 06:35:00|3816.2|3814.7|3813.2|3811.7|3816.2|3814.7|3813.2|3811.7|909
1660718400000|2022-08-17 06:40:00|3814.2|3812.7|3815.2|3813.7|3815.2|3813.7|3813.2|3811.7|616
1660718700000|2022-08-17 06:45:00|3814.7|3813.2|3814.2|3812.7|3815.2|3813.7|3813.2|3811.7|521
1660719000000|2022-08-17 06:50:00|3813.7|3812.2|3814.2|3812.7|3814.2|3812.7|3813.2|3811.7|325
1660719300000|2022-08-17 06:55:00|3813.2|3811.7|3813.7|3812.2|3815.2|3813.7|3813.2|3811.7|1314
1660719600000|2022-08-17 07:00:00|3813.2|3811.7|3813.2|3811.7|3815.2|3813.7|3811.2|3809.7|10371
1660719900000|2022-08-17 07:05:00|3812.2|3810.7|3810.2|3808.7|3812.2|3810.7|3808.2|3806.7|10052
1660720200000|2022-08-17 07:10:00|3809.2|3807.7|3807.2|3805.7|3809.2|3807.7|3807.2|3805.7|4444
1660720500000|2022-08-17 07:15:00|3806.2|3804.7|3807.2|3805.7|3808.2|3806.7|3805.2|3803.7|4345
1660720800000|2022-08-17 07:20:00|3808.2|3806.7|3811.2|3809.7|3811.2|3809.7|3806.2|3804.7|2286
1660721100000|2022-08-17 07:25:00|3810.7|3809.2|3814.2|3812.7|3814.2|3812.7|3810.2|3808.7|2739
1660721400000|2022-08-17 07:30:00|3813.2|3811.7|3812.2|3810.7|3814.2|3812.7|3811.2|3809.7|3310
1660721700000|2022-08-17 07:35:00|3811.2|3809.7|3810.2|3808.7|3814.2|3812.7|3810.2|3808.7|3695
1660722000000|2022-08-17 07:40:00|3809.86|3808.36|3804.86|3803.36|3809.86|3808.36|3804.86|3803.36|8017
1660722300000|2022-08-17 07:45:00|3805.86|3804.36|3804.86|3803.36|3807.86|3806.36|3804.86|3803.36|4912
1660722600000|2022-08-17 07:50:00|3805.86|3804.36|3806.86|3805.36|3807.86|3806.36|3803.86|3802.36|3204
1660722900000|2022-08-17 07:55:00|3805.86|3804.36|3803.86|3802.36|3806.86|3805.36|3802.86|3801.36|2465
1660723200000|2022-08-17 08:00:00|3802.86|3801.36|3800.86|3799.36|3802.86|3801.36|3796.86|3795.36|11174
1660723500000|2022-08-17 08:05:00|3799.86|3798.36|3800.86|3799.36|3801.86|3800.36|3799.86|3798.36|2994
1660723800000|2022-08-17 08:10:00|3801.86|3800.36|3804.86|3803.36|3804.86|3803.36|3798.86|3797.36|3175
1660724100000|2022-08-17 08:15:00|3803.86|3802.36|3801.86|3800.36|3804.86|3803.36|3801.86|3800.36|2259
1660724400000|2022-08-17 08:20:00|3800.86|3799.36|3802.86|3801.36|3802.86|3801.36|3799.86|3798.36|4268
1660724700000|2022-08-17 08:25:00|3801.86|3800.36|3801.86|3800.36|3802.86|3801.36|3801.86|3800.36|1952
1660725000000|2022-08-17 08:30:00|3800.86|3799.36|3801.86|3800.36|3803.86|3802.36|3799.86|3798.36|3752
1660725300000|2022-08-17 08:35:00|3800.86|3799.36|3798.86|3797.36|3801.86|3800.36|3796.86|3795.36|3086
1660725600000|2022-08-17 08:40:00|3799.86|3798.36|3797.86|3796.36|3800.86|3799.36|3797.86|3796.36|3738
1660725900000|2022-08-17 08:45:00|3796.86|3795.36|3792.86|3791.36|3797.86|3796.36|3791.86|3790.36|5350
1660726200000|2022-08-17 08:50:00|3793.86|3792.36|3797.86|3796.36|3797.86|3796.36|3791.86|3790.36|5635
1660726500000|2022-08-17 08:55:00|3796.86|3795.36|3793.86|3792.36|3796.86|3795.36|3791.86|3790.36|2850
1660726800000|2022-08-17 09:00:00|3794.86|3793.36|3796.86|3795.36|3797.86|3796.36|3794.86|3793.36|5006
1660727100000|2022-08-17 09:05:00|3797.86|3796.36|3796.86|3795.36|3798.86|3797.36|3795.86|3794.36|2351
1660727400000|2022-08-17 09:10:00|3795.86|3794.36|3794.86|3793.36|3796.86|3795.36|3793.86|3792.36|2263
1660727700000|2022-08-17 09:15:00|3795.86|3794.36|3795.86|3794.36|3796.86|3795.36|3794.86|3793.36|1378
1660728000000|2022-08-17 09:20:00|3796.86|3795.36|3794.86|3793.36|3796.86|3795.36|3791.86|3790.36|3164
1660728300000|2022-08-17 09:25:00|3793.86|3792.36|3796.86|3795.36|3796.86|3795.36|3793.86|3792.36|1334
1660728600000|2022-08-17 09:30:00|3795.86|3794.36|3794.86|3793.36|3796.86|3795.36|3793.86|3792.36|2192
1660728900000|2022-08-17 09:35:00|3793.86|3792.36|3795.86|3794.36|3795.86|3794.36|3792.86|3791.36|7229
1660729200000|2022-08-17 09:40:00|3796.86|3795.36|3795.86|3794.36|3797.86|3796.36|3794.86|3793.36|2121
1660729500000|2022-08-17 09:45:00|3796.86|3795.36|3792.86|3791.36|3796.86|3795.36|3792.86|3791.36|12437
1660729800000|2022-08-17 09:50:00|3791.86|3790.36|3792.86|3791.36|3793.86|3792.36|3791.86|3790.36|3499
1660730100000|2022-08-17 09:55:00|3791.86|3790.36|3792.86|3791.36|3792.86|3791.36|3790.86|3789.36|2926
1660730400000|2022-08-17 10:00:00|3791.86|3790.36|3788.86|3787.36|3792.86|3791.36|3787.86|3786.36|7868
1660730700000|2022-08-17 10:05:00|3787.86|3786.36|3790.86|3789.36|3790.86|3789.36|3787.86|3786.36|2786
1660731000000|2022-08-17 10:10:00|3789.86|3788.36|3788.86|3787.36|3790.86|3789.36|3787.86|3786.36|2221
1660731300000|2022-08-17 10:15:00|3789.86|3788.36|3784.86|3783.36|3789.86|3788.36|3784.86|3783.36|2957
1660731600000|2022-08-17 10:20:00|3785.86|3784.36|3783.86|3782.36|3785.86|3784.36|3783.86|3782.36|1866
1660731900000|2022-08-17 10:25:00|3782.86|3781.36|3786.86|3785.36|3786.86|3785.36|3781.86|3780.36|4675
1660732200000|2022-08-17 10:30:00|3784.86|3783.36|3787.86|3786.36|3787.86|3786.36|3781.86|3780.36|6477
1660732500000|2022-08-17 10:35:00|3786.86|3785.36|3786.86|3785.36|3787.86|3786.36|3786.86|3785.36|2518
1660732800000|2022-08-17 10:40:00|3785.86|3784.36|3785.86|3784.36|3787.86|3786.36|3784.86|3783.36|3894
1660733100000|2022-08-17 10:45:00|3784.86|3783.36|3785.86|3784.36|3785.86|3784.36|3783.86|3782.36|2013
1660733400000|2022-08-17 10:50:00|3784.86|3783.36|3785.86|3784.36|3785.86|3784.36|3784.86|3783.36|3300
1660733700000|2022-08-17 10:55:00|3784.86|3783.36|3785.86|3784.36|3786.86|3785.36|3783.86|3782.36|4466
1660734000000|2022-08-17 11:00:00|3786.86|3785.36|3780.86|3779.36|3788.86|3787.36|3780.86|3779.36|12115
1660734300000|2022-08-17 11:05:00|3781.86|3780.36|3777.86|3776.36|3781.86|3780.36|3776.86|3775.36|6540
1660734600000|2022-08-17 11:10:00|3778.86|3777.36|3777.86|3776.36|3780.86|3779.36|3777.86|3776.36|3509
1660734900000|2022-08-17 11:15:00|3776.86|3775.36|3776.86|3775.36|3778.86|3777.36|3775.86|3774.36|6387
1660735200000|2022-08-17 11:20:00|3777.86|3776.36|3778.86|3777.36|3779.86|3778.36|3776.86|3775.36|3928
1660735500000|2022-08-17 11:25:00|3779.86|3778.36|3776.86|3775.36|3779.86|3778.36|3776.86|3775.36|5392
1660735800000|2022-08-17 11:30:00|3775.86|3774.36|3777.86|3776.36|3778.86|3777.36|3774.86|3773.36|5091
1660736100000|2022-08-17 11:35:00|3778.86|3777.36|3776.86|3775.36|3778.86|3777.36|3774.86|3773.36|5728
1660736400000|2022-08-17 11:40:00|3777.4|3775.9|3779.4|3777.9|3780.4|3778.9|3776.4|3774.9|4644
1660736700000|2022-08-17 11:45:00|3780.4|3778.9|3779.4|3777.9|3780.4|3778.9|3778.4|3776.9|4455
1660737000000|2022-08-17 11:50:00|3780.4|3778.9|3779.4|3777.9|3780.4|3778.9|3777.4|3775.9|2207
1660737300000|2022-08-17 11:55:00|3778.4|3776.9|3777.4|3775.9|3778.4|3776.9|3776.4|3774.9|4881
1660737600000|2022-08-17 12:00:00|3778.4|3776.9|3780.4|3778.9|3781.4|3779.9|3777.4|3775.9|2490
1660737900000|2022-08-17 12:05:00|3779.4|3777.9|3780.4|3778.9|3781.4|3779.9|3778.4|3776.9|2815
1660738200000|2022-08-17 12:10:00|3781.4|3779.9|3778.4|3776.9|3783.4|3781.9|3778.4|3776.9|6186
1660738500000|2022-08-17 12:15:00|3779.4|3777.9|3780.4|3778.9|3781.4|3779.9|3779.4|3777.9|1523
1660738800000|2022-08-17 12:20:00|3779.4|3777.9|3774.4|3772.9|3780.4|3778.9|3774.4|3772.9|5336
1660739100000|2022-08-17 12:25:00|3773.4|3771.9|3776.9|3775.4|3777.4|3775.9|3773.4|3771.9|4545
1660739400000|2022-08-17 12:30:00|3777.4|3775.9|3776.4|3774.9|3778.4|3776.9|3771.4|3769.9|8282
1660739700000|2022-08-17 12:35:00|3777.4|3775.9|3779.4|3777.9|3780.4|3778.9|3777.4|3775.9|8258
1660740000000|2022-08-17 12:40:00|3780.4|3778.9|3774.4|3772.9|3780.4|3778.9|3774.4|3772.9|2548
1660740300000|2022-08-17 12:45:00|3775.4|3773.9|3772.4|3770.9|3776.4|3774.9|3772.4|3770.9|6759
1660740600000|2022-08-17 12:50:00|3773.4|3771.9|3769.4|3767.9|3775.4|3773.9|3769.4|3767.9|15310
1660740900000|2022-08-17 12:55:00|3770.4|3768.9|3765.4|3763.9|3770.4|3768.9|3765.4|3763.9|7447
1660741200000|2022-08-17 13:00:00|3766.4|3764.9|3766.4|3764.9|3767.4|3765.9|3764.4|3762.9|4874
1660741500000|2022-08-17 13:05:00|3767.4|3765.9|3771.4|3769.9|3771.4|3769.9|3765.4|3763.9|4969
1660741800000|2022-08-17 13:10:00|3770.4|3768.9|3769.4|3767.9|3771.4|3769.9|3767.4|3765.9|3833
1660742100000|2022-08-17 13:15:00|3770.4|3768.9|3765.4|3763.9|3770.4|3768.9|3763.4|3761.9|6131
1660742400000|2022-08-17 13:20:00|3766.4|3764.9|3769.4|3767.9|3769.4|3767.9|3764.4|3762.9|4253
1660742700000|2022-08-17 13:25:00|3768.4|3766.9|3765.4|3763.9|3769.4|3767.9|3765.4|3763.9|4030
1660743000000|2022-08-17 13:30:00|3766.4|3764.9|3765.4|3763.9|3769.4|3767.9|3765.4|3763.9|11181
1660743300000|2022-08-17 13:35:00|3766.4|3764.9|3768.4|3766.9|3771.4|3769.9|3766.4|3764.9|7835
1660743600000|2022-08-17 13:40:00|3767.4|3765.9|3766.4|3764.9|3768.4|3766.9|3761.4|3759.9|7199
1660743900000|2022-08-17 13:45:00|3765.4|3763.9|3768.4|3766.9|3768.9|3767.4|3764.4|3762.9|6362
1660744200000|2022-08-17 13:50:00|3767.4|3765.9|3768.4|3766.9|3769.4|3767.9|3764.4|3762.9|8897
1660744500000|2022-08-17 13:55:00|3769.4|3767.9|3771.4|3769.9|3771.4|3769.9|3767.4|3765.9|6082
1660744800000|2022-08-17 14:00:00|3770.4|3768.9|3769.4|3767.9|3771.4|3769.9|3766.4|3764.9|5479
1660745100000|2022-08-17 14:05:00|3770.4|3768.9|3766.4|3764.9|3773.4|3771.9|3766.4|3764.9|7676
1660745400000|2022-08-17 14:10:00|3766.13|3764.63|3762.13|3760.63|3767.13|3765.63|3761.13|3759.63|4781
1660745700000|2022-08-17 14:15:00|3761.13|3759.63|3764.13|3762.63|3765.13|3763.63|3760.13|3758.63|7152
1660746000000|2022-08-17 14:20:00|3765.13|3763.63|3763.13|3761.63|3767.13|3765.63|3763.13|3761.63|3289
1660746300000|2022-08-17 14:25:00|3763.63|3762.13|3764.13|3762.63|3765.13|3763.63|3762.13|3760.63|3699
1660746600000|2022-08-17 14:30:00|3765.13|3763.63|3765.13|3763.63|3766.13|3764.63|3761.13|3759.63|5093
1660746900000|2022-08-17 14:35:00|3764.13|3762.63|3763.13|3761.63|3764.13|3762.63|3758.13|3756.63|5684
1660747200000|2022-08-17 14:40:00|3764.13|3762.63|3766.13|3764.63|3767.13|3765.63|3762.13|3760.63|6476
1660747500000|2022-08-17 14:45:00|3767.13|3765.63|3763.13|3761.63|3768.13|3766.63|3763.13|3761.63|5019
1660747800000|2022-08-17 14:50:00|3762.13|3760.63|3757.13|3755.63|3763.13|3761.63|3757.13|3755.63|6353
1660748100000|2022-08-17 14:55:00|3756.13|3754.63|3755.13|3753.63|3758.13|3756.63|3754.13|3752.63|7657
1660748400000|2022-08-17 15:00:00|3756.13|3754.63|3757.13|3755.63|3759.13|3757.63|3754.13|3752.63|9704
1660748700000|2022-08-17 15:05:00|3758.13|3756.63|3755.13|3753.63|3758.13|3756.63|3753.13|3751.63|5811
1660749000000|2022-08-17 15:10:00|3756.13|3754.63|3755.13|3753.63|3759.13|3757.63|3755.13|3753.63|12671
1660749300000|2022-08-17 15:15:00|3754.13|3752.63|3756.13|3754.63|3757.13|3755.63|3752.13|3750.63|8669
1660749600000|2022-08-17 15:20:00|3757.13|3755.63|3758.13|3756.63|3759.13|3757.63|3755.13|3753.63|14218
1660749900000|2022-08-17 15:25:00|3759.13|3757.63|3757.13|3755.63|3759.13|3757.63|3754.13|3752.63|25250
1660750200000|2022-08-17 15:30:00|3758.13|3756.63|3755.13|3753.63|3760.13|3758.63|3754.13|3752.63|36843
1660750500000|2022-08-17 15:35:00|3756.13|3754.63|3754.13|3752.63|3756.13|3754.63|3754.13|3752.63|27938
1660750800000|2022-08-17 15:40:00|3755.13|3753.63|3751.13|3749.63|3755.13|3753.63|3750.13|3748.63|16638
1660751100000|2022-08-17 15:45:00|3751.63|3750.13|3751.13|3749.63|3753.13|3751.63|3749.13|3747.63|8280
1660751400000|2022-08-17 15:50:00|3750.13|3748.63|3752.13|3750.63|3752.13|3750.63|3750.13|3748.63|4488
1660751700000|2022-08-17 15:55:00|3753.13|3751.63|3751.13|3749.63|3753.13|3751.63|3751.13|3749.63|1720
1660752000000|2022-08-17 16:00:00|3752.13|3750.63|3753.13|3751.63|3754.13|3752.63|3751.13|3749.63|3547
1660752300000|2022-08-17 16:05:00|3753.63|3752.13|3753.13|3751.63|3755.13|3753.63|3753.13|3751.63|3225
1660752600000|2022-08-17 16:10:00|3754.13|3752.63|3753.13|3751.63|3754.13|3752.63|3750.13|3748.63|3058
1660752900000|2022-08-17 16:15:00|3754.13|3752.63|3754.13|3752.63|3755.13|3753.63|3754.13|3752.63|1006
1660753200000|2022-08-17 16:20:00|3754.63|3753.13|3758.13|3756.63|3758.13|3756.63|3754.13|3752.63|2881
1660753500000|2022-08-17 16:25:00|3759.13|3757.63|3759.13|3757.63|3760.13|3758.63|3756.13|3754.63|1387
1660753800000|2022-08-17 16:30:00|3759.63|3758.13|3761.13|3759.63|3761.13|3759.63|3759.13|3757.63|1921
1660754100000|2022-08-17 16:35:00|3760.13|3758.63|3763.13|3761.63|3765.13|3763.63|3760.13|3758.63|1796
1660754400000|2022-08-17 16:40:00|3762.13|3760.63|3764.13|3762.63|3764.13|3762.63|3762.13|3760.63|1182
1660754700000|2022-08-17 16:45:00|3763.13|3761.63|3764.13|3762.63|3765.13|3763.63|3763.13|3761.63|2667
1660755000000|2022-08-17 16:50:00|3765.13|3763.63|3764.13|3762.63|3765.13|3763.63|3763.13|3761.63|1074
1660755300000|2022-08-17 16:55:00|3765.13|3763.63|3766.13|3764.63|3768.13|3766.63|3764.13|3762.63|1786
1660755600000|2022-08-17 17:00:00|3767.13|3765.63|3765.13|3763.63|3767.13|3765.63|3762.13|3760.63|2543
1660755900000|2022-08-17 17:05:00|3766.13|3764.63|3764.13|3762.63|3767.13|3765.63|3763.13|3761.63|678
1660756200000|2022-08-17 17:10:00|3765.13|3763.63|3765.13|3763.63|3765.13|3763.63|3764.13|3762.63|598
1660756500000|2022-08-17 17:15:00|3766.13|3764.63|3764.13|3762.63|3766.13|3764.63|3763.13|3761.63|667
1660756800000|2022-08-17 17:20:00|3765.13|3763.63|3764.13|3762.63|3766.13|3764.63|3764.13|3762.63|298
1660757100000|2022-08-17 17:25:00|3765.13|3763.63|3769.13|3767.63|3769.13|3767.63|3764.13|3762.63|1200
1660757400000|2022-08-17 17:30:00|3770.13|3768.63|3768.13|3766.63|3771.13|3769.63|3766.13|3764.63|1389
1660757700000|2022-08-17 17:35:00|3767.13|3765.63|3768.13|3766.63|3768.13|3766.63|3766.13|3764.63|440
1660758000000|2022-08-17 17:40:00|3767.13|3765.63|3767.13|3765.63|3769.13|3767.63|3767.13|3765.63|652
1660758300000|2022-08-17 17:45:00|3768.13|3766.63|3768.13|3766.63|3768.13|3766.63|3767.13|3765.63|94
1660758600000|2022-08-17 17:50:00|3769.13|3767.63|3768.13|3766.63|3770.13|3768.63|3768.13|3766.63|1005
1660758900000|2022-08-17 17:55:00|3769.13|3767.63|3768.13|3766.63|3769.13|3767.63|3767.13|3765.63|762
1660759200000|2022-08-17 18:00:00|3771.13|3769.63|3772.13|3770.63|3777.13|3775.63|3765.13|3763.63|3243
1660759500000|2022-08-17 18:05:00|3773.13|3771.63|3774.13|3772.63|3777.13|3775.63|3768.13|3766.63|2317
1660759800000|2022-08-17 18:10:00|3775.13|3773.63|3778.13|3776.63|3778.13|3776.63|3772.13|3770.63|1470
1660760100000|2022-08-17 18:15:00|3779.13|3777.63|3775.13|3773.63|3780.13|3778.63|3773.13|3771.63|1483
1660760400000|2022-08-17 18:20:00|3774.63|3773.13|3773.13|3771.63|3775.13|3773.63|3770.13|3768.63|819
1660760700000|2022-08-17 18:25:00|3772.13|3770.63|3776.13|3774.63|3776.63|3775.13|3771.13|3769.63|757
1660761000000|2022-08-17 18:30:00|3775.13|3773.63|3778.13|3776.63|3778.13|3776.63|3774.13|3772.63|1535
1660761300000|2022-08-17 18:35:00|3778.63|3777.13|3781.13|3779.63|3781.13|3779.63|3777.13|3775.63|1351
1660761600000|2022-08-17 18:40:00|3782.13|3780.63|3778.13|3776.63|3782.13|3780.63|3777.13|3775.63|5791
1660761900000|2022-08-17 18:45:00|3779.13|3777.63|3778.13|3776.63|3779.13|3777.63|3775.13|3773.63|1651
1660762200000|2022-08-17 18:50:00|3777.63|3776.13|3776.13|3774.63|3779.13|3777.63|3775.13|3773.63|1086
1660762500000|2022-08-17 18:55:00|3775.63|3774.13|3774.13|3772.63|3778.13|3776.63|3774.13|3772.63|1095
1660762800000|2022-08-17 19:00:00|3775.13|3773.63|3777.13|3775.63|3777.13|3775.63|3774.13|3772.63|597
1660763100000|2022-08-17 19:05:00|3778.13|3776.63|3773.13|3771.63|3778.13|3776.63|3773.13|3771.63|1049
1660763400000|2022-08-17 19:10:00|3774.13|3772.63|3767.13|3765.63|3774.13|3772.63|3764.13|3762.63|2533
1660763700000|2022-08-17 19:15:00|3768.13|3766.63|3767.13|3765.63|3768.13|3766.63|3766.13|3764.63|366
1660764000000|2022-08-17 19:20:00|3766.13|3764.63|3769.13|3767.63|3770.13|3768.63|3765.13|3763.63|873
1660764300000|2022-08-17 19:25:00|3770.13|3768.63|3769.13|3767.63|3771.13|3769.63|3767.13|3765.63|1228
1660764600000|2022-08-17 19:30:00|3768.13|3766.63|3769.13|3767.63|3770.13|3768.63|3767.13|3765.63|563
1660764900000|2022-08-17 19:35:00|3768.63|3767.13|3769.13|3767.63|3770.13|3768.63|3768.13|3766.63|316
1660765200000|2022-08-17 19:40:00|3770.13|3768.63|3770.13|3768.63|3771.13|3769.63|3768.63|3767.13|648
1660765500000|2022-08-17 19:45:00|3769.13|3767.63|3767.13|3765.63|3769.13|3767.63|3766.13|3764.63|1159
1660765800000|2022-08-17 19:50:00|3769.13|3767.63|3769.13|3767.63|3769.13|3767.63|3766.13|3764.63|1752
1660766100000|2022-08-17 19:55:00|3768.13|3766.63|3769.13|3767.63|3770.13|3768.63|3767.13|3765.63|2279
1660766400000|2022-08-17 20:00:00|3769.88|3766.88|3771.68|3768.68|3772.08|3769.08|3769.48|3766.48|5514
1660766700000|2022-08-17 20:05:00|3771.48|3768.48|3772.68|3769.68|3772.68|3769.68|3771.08|3768.08|0
1660767000000|2022-08-17 20:10:00|3772.88|3769.88|3773.28|3770.28|3773.68|3770.68|3772.28|3769.28|0
1660767300000|2022-08-17 20:15:00|3773.08|3770.08|3772.88|3769.88|3773.28|3770.28|3772.28|3769.28|0
1660767600000|2022-08-17 20:20:00|3772.68|3769.68|3772.68|3769.68|3772.88|3769.88|3772.68|3769.68|0
1660767900000|2022-08-17 20:25:00|3772.48|3769.48|3772.88|3769.88|3772.88|3769.88|3772.48|3769.48|0
1660768200000|2022-08-17 20:30:00|3773.08|3770.08|3773.08|3770.08|3773.48|3770.48|3772.98|3769.98|0
1660768500000|2022-08-17 20:35:00|3773.28|3770.28|3773.18|3770.18|3773.28|3770.28|3772.88|3769.88|0
1660768800000|2022-08-17 20:40:00|3773.28|3770.28|3773.48|3770.48|3773.68|3770.68|3772.88|3769.88|0
1660769100000|2022-08-17 20:45:00|3773.58|3770.58|3773.28|3770.28|3773.68|3770.68|3773.18|3770.18|0
1660769400000|2022-08-17 20:50:00|3773.48|3770.48|3772.68|3769.68|3773.48|3770.48|3772.68|3769.68|0
1660769700000|2022-08-17 20:55:00|3772.88|3769.88|3773.18|3770.18|3773.68|3770.68|3772.68|3769.68|0
1660770000000|2022-08-17 21:00:00|3773.08|3770.08|3772.98|3769.98|3773.28|3770.28|3772.98|3769.98|0
1660770300000|2022-08-17 21:05:00|3773.18|3770.18|3772.68|3769.68|3773.18|3770.18|3772.68|3769.68|0
1660770600000|2022-08-17 21:10:00|3772.78|3769.78|3772.68|3769.68|3772.78|3769.78|3772.68|3769.68|0
1660770900000|2022-08-17 21:15:00|3772.58|3769.58|3772.68|3769.68|3772.78|3769.78|3772.58|3769.58|0
1660771200000|2022-08-17 21:20:00|3772.78|3769.78|3772.68|3769.68|3772.88|3769.88|3772.68|3769.68|0
1660771500000|2022-08-17 21:25:00|3772.58|3769.58|3772.78|3769.78|3772.78|3769.78|3772.58|3769.58|0
1660771800000|2022-08-17 21:30:00|3772.88|3769.88|3772.78|3769.78|3772.88|3769.88|3772.78|3769.78|0
1660772100000|2022-08-17 21:35:00|3772.68|3769.68|3772.58|3769.58|3772.78|3769.78|3772.58|3769.58|0
1660772400000|2022-08-17 21:40:00|3772.48|3769.48|3772.08|3769.08|3772.48|3769.48|3772.08|3769.08|0
1660772700000|2022-08-17 21:45:00|3772.18|3769.18|3772.08|3769.08|3772.18|3769.18|3772.08|3769.08|0
1660773000000|2022-08-17 21:50:00|3771.98|3768.98|3772.08|3769.08|3772.08|3769.08|3771.98|3768.98|0
1660773300000|2022-08-17 21:55:00|3771.98|3768.98|3771.98|3768.98|3771.98|3768.98|3771.88|3768.88|0
1660773600000|2022-08-17 22:00:00|3772.18|3769.18|3768.68|3765.68|3772.18|3769.18|3768.28|3765.28|0
1660773900000|2022-08-17 22:05:00|3768.88|3765.88|3769.18|3766.18|3769.38|3766.38|3768.28|3765.28|0
1660774200000|2022-08-17 22:10:00|3769.28|3766.28|3768.88|3765.88|3770.08|3767.08|3768.88|3765.88|0
1660774500000|2022-08-17 22:15:00|3768.68|3765.68|3769.08|3766.08|3769.48|3766.48|3768.68|3765.68|0
1660774800000|2022-08-17 22:20:00|3769.18|3766.18|3769.58|3766.58|3769.78|3766.78|3768.88|3765.88|0
1660775100000|2022-08-17 22:25:00|3769.68|3766.68|3769.68|3766.68|3769.88|3766.88|3769.08|3766.08|0
1660775400000|2022-08-17 22:30:00|3769.78|3766.78|3769.28|3766.28|3769.88|3766.88|3769.28|3766.28|0
1660775700000|2022-08-17 22:35:00|3769.18|3766.18|3767.48|3764.48|3769.18|3766.18|3767.48|3764.48|0
1660776000000|2022-08-17 22:40:00|3767.38|3764.38|3766.68|3763.68|3767.48|3764.48|3766.48|3763.48|0
1660776300000|2022-08-17 22:45:00|3766.88|3763.88|3766.28|3763.28|3767.28|3764.28|3766.28|3763.28|0
1660776600000|2022-08-17 22:50:00|3766.08|3763.08|3766.68|3763.68|3766.68|3763.68|3765.68|3762.68|0
1660776900000|2022-08-17 22:55:00|3766.48|3763.48|3766.48|3763.48|3766.68|3763.68|3766.28|3763.28|0
1660777200000|2022-08-17 23:00:00|3766.28|3763.28|3765.48|3762.48|3766.48|3763.48|3765.28|3762.28|0
1660777500000|2022-08-17 23:05:00|3765.68|3762.68|3765.28|3762.28|3765.78|3762.78|3764.88|3761.88|0
1660777800000|2022-08-17 23:10:00|3765.08|3762.08|3764.88|3761.88|3765.48|3762.48|3764.88|3761.88|0
1660778100000|2022-08-17 23:15:00|3765.08|3762.08|3763.18|3760.18|3765.08|3762.08|3763.18|3760.18|0
1660778400000|2022-08-17 23:20:00|3763.38|3760.38|3763.68|3760.68|3764.88|3761.88|3763.18|3760.18|0
1660778700000|2022-08-17 23:25:00|3763.58|3760.58|3763.38|3760.38|3764.08|3761.08|3762.98|3759.98|0
1660779000000|2022-08-17 23:30:00|3763.58|3760.58|3762.98|3759.98|3763.88|3760.88|3762.78|3759.78|0
1660779300000|2022-08-17 23:35:00|3762.88|3759.88|3762.98|3759.98|3763.58|3760.58|3762.78|3759.78|0
1660779600000|2022-08-17 23:40:00|3763.18|3760.18|3764.28|3761.28|3764.28|3761.28|3762.98|3759.98|0
1660779900000|2022-08-17 23:45:00|3764.38|3761.38|3764.48|3761.48|3765.28|3762.28|3764.18|3761.18|0
1660780200000|2022-08-17 23:50:00|3764.58|3761.58|3763.68|3760.68|3764.88|3761.88|3762.58|3759.58|0
1660780500000|2022-08-17 23:55:00|3763.88|3760.88|3764.08|3761.08|3764.88|3761.88|3763.68|3760.68|0
1660780800000|2022-08-18 00:00:00|3763.88|3760.88|3762.98|3759.98|3764.28|3761.28|3762.78|3759.78|0
1660781100000|2022-08-18 00:05:00|3763.18|3760.18|3762.98|3759.98|3763.88|3760.88|3762.78|3759.78|0
1660781400000|2022-08-18 00:10:00|3762.78|3759.78|3762.18|3759.18|3763.08|3760.08|3761.98|3758.98|0
1660781700000|2022-08-18 00:15:00|3762.38|3759.38|3763.38|3761.38|3764.38|3762.38|3761.88|3759.38|275
1660782000000|2022-08-18 00:20:00|3762.38|3760.38|3761.38|3759.38|3762.38|3760.38|3761.38|3759.38|104
1660782300000|2022-08-18 00:25:00|3760.88|3758.88|3760.38|3758.38|3761.38|3759.38|3760.38|3758.38|164
1660782600000|2022-08-18 00:30:00|3761.38|3759.38|3758.38|3756.38|3761.38|3759.38|3757.38|3755.38|206
1660782900000|2022-08-18 00:35:00|3759.38|3757.38|3759.38|3757.38|3759.38|3757.38|3757.38|3755.38|208
1660783200000|2022-08-18 00:40:00|3760.38|3758.38|3759.38|3757.38|3761.38|3759.38|3758.38|3756.38|203
1660783500000|2022-08-18 00:45:00|3760.38|3758.38|3761.38|3759.38|3761.38|3759.38|3759.38|3757.38|228
1660783800000|2022-08-18 00:50:00|3760.38|3758.38|3761.38|3759.38|3762.38|3760.38|3760.38|3758.38|146
1660784100000|2022-08-18 00:55:00|3760.38|3758.38|3761.38|3759.38|3761.38|3759.38|3760.38|3758.38|70
1660784400000|2022-08-18 01:00:00|3762.38|3760.38|3764.38|3762.38|3764.38|3762.38|3762.38|3760.38|191
1660784700000|2022-08-18 01:05:00|3765.38|3763.38|3763.38|3761.38|3765.38|3763.38|3763.38|3761.38|131
1660785000000|2022-08-18 01:10:00|3764.38|3762.38|3764.38|3762.38|3764.38|3762.38|3764.38|3762.38|88
1660785300000|2022-08-18 01:15:00|3765.38|3763.38|3767.38|3765.38|3767.38|3765.38|3765.38|3763.38|137
1660785600000|2022-08-18 01:20:00|3766.38|3764.38|3766.38|3764.38|3767.38|3765.38|3765.38|3763.38|245
1660785900000|2022-08-18 01:25:00|3767.38|3765.38|3766.38|3764.38|3767.38|3765.38|3765.38|3763.38|61
1660786200000|2022-08-18 01:30:00|3767.38|3765.38|3765.38|3763.38|3767.38|3765.38|3765.38|3763.38|87
1660786500000|2022-08-18 01:35:00|3766.38|3764.38|3764.38|3762.38|3766.38|3764.38|3764.38|3762.38|106
1660786800000|2022-08-18 01:40:00|3763.38|3761.38|3764.38|3762.38|3765.38|3763.38|3763.38|3761.38|89
1660787100000|2022-08-18 01:45:00|3765.38|3763.38|3763.38|3761.38|3765.38|3763.38|3763.38|3761.38|63
1660787400000|2022-08-18 01:50:00|3762.38|3760.38|3762.38|3760.38|3763.38|3761.38|3761.38|3759.38|79
1660787700000|2022-08-18 01:55:00|3761.38|3759.38|3763.38|3761.38|3763.38|3761.38|3761.38|3759.38|110
1660788000000|2022-08-18 02:00:00|3763.88|3761.88|3764.38|3762.38|3765.38|3763.38|3763.88|3761.88|83
1660788300000|2022-08-18 02:05:00|3765.38|3763.38|3766.38|3764.38|3767.38|3765.38|3764.38|3762.38|81
1660788600000|2022-08-18 02:10:00|3765.38|3763.38|3766.38|3764.38|3767.38|3765.38|3765.38|3763.38|37
1660788900000|2022-08-18 02:15:00|3765.38|3763.38|3766.38|3764.38|3766.38|3764.38|3765.38|3763.38|39
1660789200000|2022-08-18 02:20:00|3765.88|3763.88|3764.38|3762.38|3766.38|3764.38|3764.38|3762.38|69
1660789500000|2022-08-18 02:25:00|3765.38|3763.38|3765.38|3763.38|3765.38|3763.38|3765.38|3763.38|38
1660789800000|2022-08-18 02:30:00|3764.38|3762.38|3765.38|3763.38|3765.38|3763.38|3764.38|3762.38|52
1660790100000|2022-08-18 02:35:00|3764.38|3762.38|3765.38|3763.38|3765.38|3763.38|3764.38|3762.38|55
1660790400000|2022-08-18 02:40:00|3766.38|3764.38|3766.38|3764.38|3766.38|3764.38|3765.38|3763.38|79
1660790700000|2022-08-18 02:45:00|3765.38|3763.38|3766.38|3764.38|3766.38|3764.38|3765.38|3763.38|31
1660791000000|2022-08-18 02:50:00|3765.38|3763.38|3765.38|3763.38|3766.38|3764.38|3765.38|3763.38|53
1660791300000|2022-08-18 02:55:00|||||||||18
1660791600000|2022-08-18 03:00:00|3766.38|3764.38|3766.38|3764.38|3766.38|3764.38|3765.38|3763.38|97
1660791900000|2022-08-18 03:05:00|3765.38|3763.38|3766.38|3764.38|3766.38|3764.38|3765.38|3763.38|25
1660792200000|2022-08-18 03:10:00|||||||||9
1660792500000|2022-08-18 03:15:00|3767.38|3765.38|3767.38|3765.38|3767.38|3765.38|3767.38|3765.38|30
1660792800000|2022-08-18 03:20:00|3766.38|3764.38|3766.38|3764.38|3766.38|3764.38|3766.38|3764.38|27
1660793100000|2022-08-18 03:25:00|3767.38|3765.38|3766.38|3764.38|3767.38|3765.38|3766.38|3764.38|59
1660793400000|2022-08-18 03:30:00|3765.38|3763.38|3765.38|3763.38|3766.38|3764.38|3765.38|3763.38|94
1660793700000|2022-08-18 03:35:00|3764.88|3762.88|3764.38|3762.38|3765.38|3763.38|3763.38|3761.38|63
1660794000000|2022-08-18 03:40:00|3763.88|3761.88|3763.38|3761.38|3764.38|3762.38|3763.38|3761.38|37
1660794300000|2022-08-18 03:45:00|3764.38|3762.38|3764.38|3762.38|3764.38|3762.38|3763.38|3761.38|68
1660794600000|2022-08-18 03:50:00|3763.88|3761.88|3764.38|3762.38|3764.38|3762.38|3763.38|3761.38|56
1660794900000|2022-08-18 03:55:00|||||||||22
1660795200000|2022-08-18 04:00:00|||||||||1
1660795500000|2022-08-18 04:05:00|3765.38|3763.38|3765.38|3763.38|3765.38|3763.38|3764.38|3762.38|50
1660795800000|2022-08-18 04:10:00|3764.38|3762.38|3764.38|3762.38|3764.38|3762.38|3764.38|3762.38|6
1660796100000|2022-08-18 04:15:00|3764.88|3762.88|3765.38|3763.38|3765.38|3763.38|3764.88|3762.88|12
1660796400000|2022-08-18 04:20:00|||||||||2
1660796700000|2022-08-18 04:25:00|3765.88|3763.88|3765.38|3763.38|3766.38|3764.38|3765.38|3763.38|20
1660797000000|2022-08-18 04:30:00|3765.88|3763.88|3766.38|3764.38|3766.38|3764.38|3765.38|3763.38|73
1660797300000|2022-08-18 04:35:00|3765.38|3763.38|3765.38|3763.38|3765.38|3763.38|3765.38|3763.38|18
1660797600000|2022-08-18 04:40:00|3764.88|3762.88|3764.38|3762.38|3765.38|3763.38|3764.38|3762.38|199
1660797900000|2022-08-18 04:45:00|3765.38|3763.38|3765.38|3763.38|3765.38|3763.38|3765.38|3763.38|36
1660798200000|2022-08-18 04:50:00|3764.38|3762.38|3764.38|3762.38|3764.38|3762.38|3764.38|3762.38|31
1660798500000|2022-08-18 04:55:00|3763.38|3761.38|3762.38|3760.38|3763.88|3761.88|3762.38|3760.38|111
1660798800000|2022-08-18 05:00:00|3763.38|3761.38|3763.38|3761.38|3763.38|3761.38|3762.38|3760.38|35
1660799100000|2022-08-18 05:05:00|3764.38|3762.38|3764.38|3762.38|3764.38|3762.38|3764.38|3762.38|24
1660799400000|2022-08-18 05:10:00|3765.38|3763.38|3765.38|3763.38|3765.38|3763.38|3765.38|3763.38|29
1660799700000|2022-08-18 05:15:00|3766.38|3764.38|3766.38|3764.38|3766.38|3764.38|3766.38|3764.38|30
1660800000000|2022-08-18 05:20:00|3765.38|3763.38|3765.38|3763.38|3765.88|3763.88|3765.38|3763.38|40
1660800300000|2022-08-18 05:25:00|3765.88|3763.88|3767.38|3765.38|3767.38|3765.38|3765.88|3763.88|42
1660800600000|2022-08-18 05:30:00|3765.38|3763.38|3765.38|3763.38|3766.38|3764.38|3763.38|3761.38|561
1660800900000|2022-08-18 05:35:00|3766.38|3764.38|3764.38|3762.38|3766.38|3764.38|3764.38|3762.38|331
1660801200000|2022-08-18 05:40:00|3765.38|3763.38|3764.38|3762.38|3765.38|3763.38|3764.38|3762.38|286
1660801500000|2022-08-18 05:45:00|3763.38|3761.38|3761.38|3759.38|3763.38|3761.38|3761.38|3759.38|510
1660801800000|2022-08-18 05:50:00|3761.88|3759.88|3760.38|3758.38|3762.38|3760.38|3759.38|3757.38|529
1660802100000|2022-08-18 05:55:00|3759.88|3757.88|3757.38|3755.38|3760.38|3758.38|3757.38|3755.38|564
1660802400000|2022-08-18 06:00:00|3757.13|3755.63|3759.13|3757.63|3760.13|3758.63|3755.13|3753.63|1821
1660802700000|2022-08-18 06:05:00|3758.13|3756.63|3761.13|3759.63|3761.13|3759.63|3757.13|3755.63|1030
1660803000000|2022-08-18 06:10:00|3762.13|3760.63|3761.13|3759.63|3762.13|3760.63|3759.13|3757.63|1069
1660803300000|2022-08-18 06:15:00|3760.13|3758.63|3761.13|3759.63|3761.13|3759.63|3759.13|3757.63|725
1660803600000|2022-08-18 06:20:00|3760.13|3758.63|3759.13|3757.63|3760.13|3758.63|3758.13|3756.63|399
1660803900000|2022-08-18 06:25:00|3758.13|3756.63|3756.13|3754.63|3758.13|3756.63|3756.13|3754.63|604
1660804200000|2022-08-18 06:30:00|3755.13|3753.63|3752.13|3750.63|3756.13|3754.63|3751.13|3749.63|1059
1660804500000|2022-08-18 06:35:00|3751.13|3749.63|3752.13|3750.63|3754.13|3752.63|3750.13|3748.63|1023
1660804800000|2022-08-18 06:40:00|3751.63|3750.13|3754.13|3752.63|3754.13|3752.63|3751.13|3749.63|800
1660805100000|2022-08-18 06:45:00|3755.13|3753.63|3754.13|3752.63|3755.13|3753.63|3753.13|3751.63|719
1660805400000|2022-08-18 06:50:00|3753.13|3751.63|3750.13|3748.63|3754.13|3752.63|3749.13|3747.63|1075
1660805700000|2022-08-18 06:55:00|3749.63|3748.13|3750.13|3748.63|3752.13|3750.63|3749.13|3747.63|3208
1660806000000|2022-08-18 07:00:00|3751.13|3749.63|3752.13|3750.63|3755.13|3753.63|3751.13|3749.63|15785
1660806300000|2022-08-18 07:05:00|3751.63|3750.13|3758.13|3756.63|3760.13|3758.63|3750.13|3748.63|10220
1660806600000|2022-08-18 07:10:00|3757.13|3755.63|3759.13|3757.63|3760.13|3758.63|3757.13|3755.63|5421
1660806900000|2022-08-18 07:15:00|3758.13|3756.63|3749.13|3747.63|3759.13|3757.63|3749.13|3747.63|5043
1660807200000|2022-08-18 07:20:00|3750.13|3748.63|3756.13|3754.63|3757.13|3755.63|3749.13|3747.63|6123
1660807500000|2022-08-18 07:25:00|3755.13|3753.63|3760.13|3758.63|3761.13|3759.63|3754.13|3752.63|5139
1660807800000|2022-08-18 07:30:00|3759.13|3757.63|3761.13|3759.63|3762.13|3760.63|3759.13|3757.63|2922
1660808100000|2022-08-18 07:35:00|3760.13|3758.63|3760.13|3758.63|3762.13|3760.63|3757.13|3755.63|4957
1660808400000|2022-08-18 07:40:00|3759.73|3758.23|3757.73|3756.23|3762.73|3761.23|3757.73|3756.23|2466
1660808700000|2022-08-18 07:45:00|3757.23|3755.73|3757.73|3756.23|3757.73|3756.23|3755.73|3754.23|3659
1660809000000|2022-08-18 07:50:00|3756.73|3755.23|3754.73|3753.23|3756.73|3755.23|3754.73|3753.23|1331
1660809300000|2022-08-18 07:55:00|3755.73|3754.23|3756.73|3755.23|3759.73|3758.23|3754.73|3753.23|2902
1660809600000|2022-08-18 08:00:00|3757.73|3756.23|3758.73|3757.23|3759.73|3758.23|3755.73|3754.23|1568
1660809900000|2022-08-18 08:05:00|3757.73|3756.23|3759.73|3758.23|3763.73|3762.23|3757.73|3756.23|2407
1660810200000|2022-08-18 08:10:00|3760.73|3759.23|3760.73|3759.23|3761.73|3760.23|3758.73|3757.23|1352
1660810500000|2022-08-18 08:15:00|3761.73|3760.23|3757.73|3756.23|3762.73|3761.23|3757.73|3756.23|2365
1660810800000|2022-08-18 08:20:00|3756.73|3755.23|3755.73|3754.23|3756.73|3755.23|3752.73|3751.23|3458
1660811100000|2022-08-18 08:25:00|3756.73|3755.23|3753.73|3752.23|3756.73|3755.23|3751.73|3750.23|5577
1660811400000|2022-08-18 08:30:00|3752.73|3751.23|3752.73|3751.23|3753.73|3752.23|3751.73|3750.23|3086
1660811700000|2022-08-18 08:35:00|3753.73|3752.23|3751.73|3750.23|3753.73|3752.23|3749.73|3748.23|3096
1660812000000|2022-08-18 08:40:00|3750.73|3749.23|3756.73|3755.23|3756.73|3755.23|3749.73|3748.23|5045
1660812300000|2022-08-18 08:45:00|3757.73|3756.23|3756.73|3755.23|3758.73|3757.23|3755.73|3754.23|2581
1660812600000|2022-08-18 08:50:00|3757.73|3756.23|3756.73|3755.23|3758.73|3757.23|3756.73|3755.23|1949
1660812900000|2022-08-18 08:55:00|3755.73|3754.23|3759.73|3758.23|3760.73|3759.23|3755.73|3754.23|7988
1660813200000|2022-08-18 09:00:00|3760.73|3759.23|3759.73|3758.23|3762.73|3761.23|3759.73|3758.23|4064
1660813500000|2022-08-18 09:05:00|3760.73|3759.23|3762.73|3761.23|3764.73|3763.23|3760.73|3759.23|2304
1660813800000|2022-08-18 09:10:00|3761.73|3760.23|3760.73|3759.23|3763.73|3762.23|3760.73|3759.23|1974
1660814100000|2022-08-18 09:15:00|3759.73|3758.23|3761.73|3760.23|3762.73|3761.23|3759.73|3758.23|2393
1660814400000|2022-08-18 09:20:00|3762.73|3761.23|3762.73|3761.23|3763.73|3762.23|3761.73|3760.23|2891
1660814700000|2022-08-18 09:25:00|3763.73|3762.23|3766.73|3765.23|3766.73|3765.23|3762.73|3761.23|2770
1660815000000|2022-08-18 09:30:00|3765.73|3764.23|3765.73|3764.23|3766.73|3765.23|3764.73|3763.23|1821
1660815300000|2022-08-18 09:35:00|3766.73|3765.23|3768.73|3767.23|3769.73|3768.23|3766.73|3765.23|6942
1660815600000|2022-08-18 09:40:00|3767.73|3766.23|3769.73|3768.23|3769.73|3768.23|3767.73|3766.23|2662
1660815900000|2022-08-18 09:45:00|3768.73|3767.23|3769.73|3768.23|3771.73|3770.23|3768.73|3767.23|3074
1660816200000|2022-08-18 09:50:00|3770.73|3769.23|3773.73|3772.23|3773.73|3772.23|3770.73|3769.23|3256
1660816500000|2022-08-18 09:55:00|3772.73|3771.23|3770.73|3769.23|3773.73|3772.23|3770.73|3769.23|3727
1660816800000|2022-08-18 10:00:00|3771.73|3770.23|3778.73|3777.23|3778.73|3777.23|3769.73|3768.23|15859
1660817100000|2022-08-18 10:05:00|3777.73|3776.23|3775.73|3774.23|3780.73|3779.23|3775.73|3774.23|8099
1660817400000|2022-08-18 10:10:00|3776.73|3775.23|3772.73|3771.23|3776.73|3775.23|3772.73|3771.23|4099
1660817700000|2022-08-18 10:15:00|3773.73|3772.23|3772.73|3771.23|3773.73|3772.23|3770.73|3769.23|4726
1660818000000|2022-08-18 10:20:00|3773.73|3772.23|3773.73|3772.23|3773.73|3772.23|3771.73|3770.23|3513
1660818300000|2022-08-18 10:25:00|3772.73|3771.23|3771.73|3770.23|3774.73|3773.23|3771.73|3770.23|3835
1660818600000|2022-08-18 10:30:00|3772.73|3771.23|3772.73|3771.23|3773.73|3772.23|3771.73|3770.23|7972
1660818900000|2022-08-18 10:35:00|3773.73|3772.23|3775.73|3774.23|3775.73|3774.23|3772.73|3771.23|4843
1660819200000|2022-08-18 10:40:00|3774.73|3773.23|3771.73|3770.23|3775.73|3774.23|3771.73|3770.23|4040
1660819500000|2022-08-18 10:45:00|3770.73|3769.23|3771.73|3770.23|3771.73|3770.23|3769.73|3768.23|6106
1660819800000|2022-08-18 10:50:00|3770.73|3769.23|3768.73|3767.23|3770.73|3769.23|3767.73|3766.23|2306
1660820100000|2022-08-18 10:55:00|3767.73|3766.23|3767.73|3766.23|3769.73|3768.23|3767.73|3766.23|1712
1660820400000|2022-08-18 11:00:00|3766.73|3765.23|3768.73|3767.23|3769.73|3768.23|3766.73|3765.23|2706
1660820700000|2022-08-18 11:05:00|3769.73|3768.23|3771.73|3770.23|3771.73|3770.23|3769.73|3768.23|3226
1660821000000|2022-08-18 11:10:00|3772.73|3771.23|3771.73|3770.23|3772.73|3771.23|3770.73|3769.23|1753
1660821300000|2022-08-18 11:15:00|3770.73|3769.23|3770.73|3769.23|3771.73|3770.23|3770.73|3769.23|1174
1660821600000|2022-08-18 11:20:00|3771.73|3770.23|3769.73|3768.23|3771.73|3770.23|3768.73|3767.23|3330
1660821900000|2022-08-18 11:25:00|3768.73|3767.23|3765.73|3764.23|3770.73|3769.23|3765.73|3764.23|5664
1660822200000|2022-08-18 11:30:00|3764.73|3763.23|3768.73|3767.23|3769.73|3768.23|3764.73|3763.23|8437
1660822500000|2022-08-18 11:35:00|3769.73|3768.23|3769.73|3768.23|3770.73|3769.23|3769.73|3768.23|1866
1660822800000|2022-08-18 11:40:00|3769.79|3768.29|3769.79|3768.29|3770.79|3769.29|3768.79|3767.29|2944
1660823100000|2022-08-18 11:45:00|3770.79|3769.29|3769.79|3768.29|3770.79|3769.29|3768.79|3767.29|2006
1660823400000|2022-08-18 11:50:00|3768.79|3767.29|3769.79|3768.29|3769.79|3768.29|3768.79|3767.29|3529
1660823700000|2022-08-18 11:55:00|3768.79|3767.29|3770.79|3769.29|3770.79|3769.29|3768.79|3767.29|2791
1660824000000|2022-08-18 12:00:00|3769.79|3768.29|3771.79|3770.29|3772.79|3771.29|3769.79|3768.29|2134
1660824300000|2022-08-18 12:05:00|3772.79|3771.29|3773.79|3772.29|3774.79|3773.29|3772.79|3771.29|3446
1660824600000|2022-08-18 12:10:00|3772.79|3771.29|3768.79|3767.29|3772.79|3771.29|3768.79|3767.29|3074
1660824900000|2022-08-18 12:15:00|3769.79|3768.29|3765.79|3764.29|3769.79|3768.29|3765.79|3764.29|3964
1660825200000|2022-08-18 12:20:00|3766.79|3765.29|3766.79|3765.29|3766.79|3765.29|3765.79|3764.29|1279
1660825500000|2022-08-18 12:25:00|3766.29|3764.79|3766.79|3765.29|3767.79|3766.29|3764.79|3763.29|1966
1660825800000|2022-08-18 12:30:00|3767.79|3766.29|3766.79|3765.29|3767.79|3766.29|3763.79|3762.29|4846
1660826100000|2022-08-18 12:35:00|3765.79|3764.29|3763.79|3762.29|3766.79|3765.29|3762.79|3761.29|7421
1660826400000|2022-08-18 12:40:00|3764.79|3763.29|3766.79|3765.29|3767.79|3766.29|3761.79|3760.29|4644
1660826700000|2022-08-18 12:45:00|3767.79|3766.29|3766.79|3765.29|3767.79|3766.29|3763.79|3762.29|4222
1660827000000|2022-08-18 12:50:00|3765.79|3764.29|3766.79|3765.29|3768.79|3767.29|3764.79|3763.29|1863
1660827300000|2022-08-18 12:55:00|3765.79|3764.29|3764.79|3763.29|3765.79|3764.29|3760.79|3759.29|6785
1660827600000|2022-08-18 13:00:00|3765.79|3764.29|3764.79|3763.29|3765.79|3764.29|3762.79|3761.29|3357
1660827900000|2022-08-18 13:05:00|3763.79|3762.29|3761.79|3760.29|3763.79|3762.29|3759.79|3758.29|4122
1660828200000|2022-08-18 13:10:00|3760.79|3759.29|3761.79|3760.29|3763.79|3762.29|3760.79|3759.29|1646
1660828500000|2022-08-18 13:15:00|3762.79|3761.29|3761.79|3760.29|3762.79|3761.29|3761.79|3760.29|2873
1660828800000|2022-08-18 13:20:00|3762.79|3761.29|3760.79|3759.29|3762.79|3761.29|3760.79|3759.29|3542
1660829100000|2022-08-18 13:25:00|3759.79|3758.29|3759.79|3758.29|3760.79|3759.29|3758.79|3757.29|4922
1660829400000|2022-08-18 13:30:00|3760.79|3759.29|3753.79|3752.29|3760.79|3759.29|3752.79|3751.29|9050
1660829700000|2022-08-18 13:35:00|3752.79|3751.29|3759.79|3758.29|3761.79|3760.29|3752.79|3751.29|5875
1660830000000|2022-08-18 13:40:00|3758.79|3757.29|3765.79|3764.29|3765.79|3764.29|3758.79|3757.29|5943
1660830300000|2022-08-18 13:45:00|3766.79|3765.29|3762.79|3761.29|3766.79|3765.29|3761.79|3760.29|10278
1660830600000|2022-08-18 13:50:00|3761.79|3760.29|3766.79|3765.29|3766.79|3765.29|3761.79|3760.29|3676
1660830900000|2022-08-18 13:55:00|3765.79|3764.29|3765.79|3764.29|3768.79|3767.29|3764.79|3763.29|7749
1660831200000|2022-08-18 14:00:00|3764.79|3763.29|3764.79|3763.29|3765.79|3764.29|3760.79|3759.29|7140
1660831500000|2022-08-18 14:05:00|3763.79|3762.29|3764.79|3763.29|3765.79|3764.29|3761.79|3760.29|9284
1660831800000|2022-08-18 14:10:00|3765.26|3763.76|3767.26|3765.76|3767.26|3765.76|3762.26|3760.76|4761
1660832100000|2022-08-18 14:15:00|3766.26|3764.76|3766.26|3764.76|3768.26|3766.76|3765.26|3763.76|3068
1660832400000|2022-08-18 14:20:00|3767.26|3765.76|3769.26|3767.76|3770.26|3768.76|3767.26|3765.76|3562
1660832700000|2022-08-18 14:25:00|3768.26|3766.76|3766.26|3764.76|3769.26|3767.76|3766.26|3764.76|3945
1660833000000|2022-08-18 14:30:00|3767.26|3765.76|3766.26|3764.76|3767.26|3765.76|3764.26|3762.76|3414
1660833300000|2022-08-18 14:35:00|3765.26|3763.76|3767.26|3765.76|3768.26|3766.76|3764.26|3762.76|2181
1660833600000|2022-08-18 14:40:00|3768.26|3766.76|3768.26|3766.76|3770.26|3768.76|3767.26|3765.76|3035
1660833900000|2022-08-18 14:45:00|3769.26|3767.76|3771.26|3769.76|3772.26|3770.76|3768.26|3766.76|2075
1660834200000|2022-08-18 14:50:00|3772.26|3770.76|3769.26|3767.76|3773.26|3771.76|3769.26|3767.76|5593
1660834500000|2022-08-18 14:55:00|3770.26|3768.76|3770.26|3768.76|3771.26|3769.76|3767.26|3765.76|10616
1660834800000|2022-08-18 15:00:00|3771.26|3769.76|3769.26|3767.76|3773.26|3771.76|3768.26|3766.76|6633
1660835100000|2022-08-18 15:05:00|3768.26|3766.76|3770.26|3768.76|3770.26|3768.76|3767.26|3765.76|3398
1660835400000|2022-08-18 15:10:00|3771.26|3769.76|3772.26|3770.76|3772.26|3770.76|3770.26|3768.76|3768
1660835700000|2022-08-18 15:15:00|3771.26|3769.76|3771.26|3769.76|3774.26|3772.76|3770.26|3768.76|9016
1660836000000|2022-08-18 15:20:00|3772.26|3770.76|3777.26|3775.76|3777.26|3775.76|3772.26|3770.76|10015
1660836300000|2022-08-18 15:25:00|3778.26|3776.76|3776.26|3774.76|3778.26|3776.76|3774.26|3772.76|15775
1660836600000|2022-08-18 15:30:00|3777.26|3775.76|3779.26|3777.76|3780.26|3778.76|3776.26|3774.76|32942
1660836900000|2022-08-18 15:35:00|3778.26|3776.76|3779.26|3777.76|3780.26|3778.76|3777.26|3775.76|11156
1660837200000|2022-08-18 15:40:00|3780.26|3778.76|3779.26|3777.76|3781.26|3779.76|3778.26|3776.76|5083
1660837500000|2022-08-18 15:45:00|3780.26|3778.76|3781.26|3779.76|3782.26|3780.76|3779.26|3777.76|3767
1660837800000|2022-08-18 15:50:00|3782.26|3780.76|3780.26|3778.76|3782.26|3780.76|3780.26|3778.76|4245
1660838100000|2022-08-18 15:55:00|3781.26|3779.76|3781.26|3779.76|3782.26|3780.76|3780.26|3778.76|1894
1660838400000|2022-08-18 16:00:00|3780.26|3778.76|3782.26|3780.76|3782.26|3780.76|3780.26|3778.76|1638
1660838700000|2022-08-18 16:05:00|3781.26|3779.76|3780.26|3778.76|3781.26|3779.76|3780.26|3778.76|2877
1660839000000|2022-08-18 16:10:00|3781.26|3779.76|3779.26|3777.76|3781.26|3779.76|3779.26|3777.76|1765
1660839300000|2022-08-18 16:15:00|3780.26|3778.76|3780.26|3778.76|3780.26|3778.76|3779.26|3777.76|621
1660839600000|2022-08-18 16:20:00|3779.26|3777.76|3776.26|3774.76|3780.26|3778.76|3775.26|3773.76|2332
1660839900000|2022-08-18 16:25:00|3775.26|3773.76|3776.26|3774.76|3777.26|3775.76|3775.26|3773.76|1899
1660840200000|2022-08-18 16:30:00|3775.26|3773.76|3776.26|3774.76|3776.26|3774.76|3775.26|3773.76|1330
1660840500000|2022-08-18 16:35:00|3775.26|3773.76|3774.26|3772.76|3775.26|3773.76|3773.26|3771.76|1374
1660840800000|2022-08-18 16:40:00|3773.26|3771.76|3769.26|3767.76|3774.26|3772.76|3769.26|3767.76|1080
1660841100000|2022-08-18 16:45:00|3770.26|3768.76|3771.26|3769.76|3772.26|3770.76|3770.26|3768.76|1749
1660841400000|2022-08-18 16:50:00|3771.76|3770.26|3771.26|3769.76|3772.26|3770.76|3770.26|3768.76|1105
1660841700000|2022-08-18 16:55:00|3772.26|3770.76|3771.26|3769.76|3772.26|3770.76|3770.26|3768.76|1328
1660842000000|2022-08-18 17:00:00|3772.26|3770.76|3771.26|3769.76|3773.26|3771.76|3770.26|3768.76|1388
1660842300000|2022-08-18 17:05:00|3772.26|3770.76|3774.26|3772.76|3775.26|3773.76|3771.26|3769.76|643
1660842600000|2022-08-18 17:10:00|3775.26|3773.76|3773.26|3771.76|3776.26|3774.76|3773.26|3771.76|2225
1660842900000|2022-08-18 17:15:00|3774.26|3772.76|3776.26|3774.76|3776.26|3774.76|3773.26|3771.76|843
1660843200000|2022-08-18 17:20:00|3775.26|3773.76|3776.26|3774.76|3777.26|3775.76|3775.26|3773.76|387
1660843500000|2022-08-18 17:25:00|3775.26|3773.76|3777.26|3775.76|3777.26|3775.76|3775.26|3773.76|491
1660843800000|2022-08-18 17:30:00|3776.26|3774.76|3777.26|3775.76|3777.26|3775.76|3776.26|3774.76|717
1660844100000|2022-08-18 17:35:00|3778.26|3776.76|3778.26|3776.76|3778.26|3776.76|3777.26|3775.76|591
1660844400000|2022-08-18 17:40:00|3779.26|3777.76|3779.26|3777.76|3779.26|3777.76|3778.26|3776.76|804
1660844700000|2022-08-18 17:45:00|3778.26|3776.76|3777.26|3775.76|3779.26|3777.76|3777.26|3775.76|1420
1660845000000|2022-08-18 17:50:00|3778.26|3776.76|3777.26|3775.76|3778.26|3776.76|3777.26|3775.76|689
1660845300000|2022-08-18 17:55:00|3778.26|3776.76|3777.26|3775.76|3778.26|3776.76|3776.26|3774.76|695
1660845600000|2022-08-18 18:00:00|3778.26|3776.76|3777.26|3775.76|3778.26|3776.76|3776.26|3774.76|716
1660845900000|2022-08-18 18:05:00|3776.26|3774.76|3779.26|3777.76|3779.26|3777.76|3776.26|3774.76|329
1660846200000|2022-08-18 18:10:00|3779.76|3778.26|3779.26|3777.76|3780.26|3778.76|3778.26|3776.76|511
1660846500000|2022-08-18 18:15:00|3780.26|3778.76|3780.26|3778.76|3780.26|3778.76|3779.26|3777.76|238
1660846800000|2022-08-18 18:20:00|3779.26|3777.76|3780.26|3778.76|3780.26|3778.76|3778.26|3776.76|422
1660847100000|2022-08-18 18:25:00|3781.26|3779.76|3780.26|3778.76|3781.26|3779.76|3779.26|3777.76|270
1660847400000|2022-08-18 18:30:00|3779.26|3777.76|3778.26|3776.76|3779.76|3778.26|3777.26|3775.76|391
1660847700000|2022-08-18 18:35:00|3777.26|3775.76|3778.26|3776.76|3778.26|3776.76|3777.26|3775.76|254
1660848000000|2022-08-18 18:40:00|3779.26|3777.76|3779.26|3777.76|3780.26|3778.76|3778.26|3776.76|437
1660848300000|2022-08-18 18:45:00|3780.26|3778.76|3779.26|3777.76|3780.26|3778.76|3778.26|3776.76|241
1660848600000|2022-08-18 18:50:00|3778.26|3776.76|3782.26|3780.76|3782.26|3780.76|3778.26|3776.76|512
1660848900000|2022-08-18 18:55:00|3781.26|3779.76|3781.26|3779.76|3782.26|3780.76|3781.26|3779.76|314
1660849200000|2022-08-18 19:00:00|3780.26|3778.76|3781.26|3779.76|3782.26|3780.76|3780.26|3778.76|601
1660849500000|2022-08-18 19:05:00|3782.26|3780.76|3782.26|3780.76|3782.26|3780.76|3781.26|3779.76|714
1660849800000|2022-08-18 19:10:00|3781.26|3779.76|3783.26|3781.76|3783.26|3781.76|3781.26|3779.76|968
1660850100000|2022-08-18 19:15:00|3782.76|3781.26|3784.26|3782.76|3784.26|3782.76|3782.26|3780.76|389
1660850400000|2022-08-18 19:20:00|3783.26|3781.76|3784.26|3782.76|3784.26|3782.76|3782.26|3780.76|522
1660850700000|2022-08-18 19:25:00|3783.26|3781.76|3784.26|3782.76|3784.26|3782.76|3783.26|3781.76|641
1660851000000|2022-08-18 19:30:00|3783.76|3782.26|3784.26|3782.76|3784.26|3782.76|3783.26|3781.76|778
1660851300000|2022-08-18 19:35:00|3783.26|3781.76|3783.26|3781.76|3784.26|3782.76|3783.26|3781.76|837
1660851600000|2022-08-18 19:40:00|3784.26|3782.76|3782.26|3780.76|3784.26|3782.76|3782.26|3780.76|735
1660851900000|2022-08-18 19:45:00|3782.76|3781.26|3781.26|3779.76|3782.76|3781.26|3780.26|3778.76|861
1660852200000|2022-08-18 19:50:00|3780.26|3778.76|3776.26|3774.76|3780.26|3778.76|3775.26|3773.76|2240
1660852500000|2022-08-18 19:55:00|3775.26|3773.76|3779.26|3777.76|3780.26|3778.76|3775.26|3773.76|3776
1660852800000|2022-08-18 20:00:00|3780.41|3777.41|3780.61|3777.61|3781.81|3778.81|3779.21|3776.21|22683
1660853100000|2022-08-18 20:05:00|3780.41|3777.41|3778.61|3775.61|3780.41|3777.41|3778.61|3775.61|0
1660853400000|2022-08-18 20:10:00|3778.41|3775.41|3777.61|3774.61|3779.61|3776.61|3777.61|3774.61|0
1660853700000|2022-08-18 20:15:00|3777.81|3774.81|3779.41|3776.41|3779.41|3776.41|3777.81|3774.81|0
1660854000000|2022-08-18 20:20:00|3779.21|3776.21|3779.81|3776.81|3780.21|3777.21|3779.21|3776.21|0
1660854300000|2022-08-18 20:25:00|3780.01|3777.01|3780.01|3777.01|3780.61|3777.61|3779.61|3776.61|0
1660854600000|2022-08-18 20:30:00|3779.81|3776.81|3780.41|3777.41|3780.61|3777.61|3779.81|3776.81|0
1660854900000|2022-08-18 20:35:00|3780.61|3777.61|3780.01|3777.01|3780.61|3777.61|3780.01|3777.01|0
1660855200000|2022-08-18 20:40:00|3780.21|3777.21|3780.41|3777.41|3780.41|3777.41|3779.81|3776.81|0
1660855500000|2022-08-18 20:45:00|3780.51|3777.51|3780.41|3777.41|3780.61|3777.61|3780.21|3777.21|0
1660855800000|2022-08-18 20:50:00|3780.21|3777.21|3780.81|3777.81|3780.91|3777.91|3780.21|3777.21|0
1660856100000|2022-08-18 20:55:00|3780.91|3777.91|3780.41|3777.41|3780.91|3777.91|3779.61|3776.61|0
1660856400000|2022-08-18 21:00:00|3780.51|3777.51|3780.51|3777.51|3780.61|3777.61|3780.21|3777.21|0
1660856700000|2022-08-18 21:05:00|3780.41|3777.41|3780.31|3777.31|3780.71|3777.71|3780.21|3777.21|0
1660857000000|2022-08-18 21:10:00|3780.51|3777.51|3780.61|3777.61|3780.61|3777.61|3780.51|3777.51|0
1660857300000|2022-08-18 21:15:00|3780.31|3777.31|3780.61|3777.61|3780.61|3777.61|3780.21|3777.21|0
1660857600000|2022-08-18 21:20:00|3780.41|3777.41|3780.11|3777.11|3780.41|3777.41|3780.11|3777.11|0
1660857900000|2022-08-18 21:25:00|3780.21|3777.21|3780.31|3777.31|3780.61|3777.61|3780.21|3777.21|0
1660858200000|2022-08-18 21:30:00|3780.41|3777.41|3780.31|3777.31|3780.41|3777.41|3780.31|3777.31|0
1660858800000|2022-08-18 21:40:00|3780.21|3777.21|3780.01|3777.01|3780.21|3777.21|3780.01|3777.01|0
1660859700000|2022-08-18 21:55:00|3779.91|3776.91|3779.81|3776.81|3780.11|3777.11|3779.81|3776.81|0
1660860000000|2022-08-18 22:00:00|3779.51|3776.51|3778.01|3775.01|3780.11|3777.11|3777.81|3774.81|0
1660860300000|2022-08-18 22:05:00|3778.21|3775.21|3779.11|3776.11|3779.61|3776.61|3778.21|3775.21|0
1660860600000|2022-08-18 22:10:00|3779.21|3776.21|3778.61|3775.61|3779.61|3776.61|3778.61|3775.61|0
1660860900000|2022-08-18 22:15:00|3778.51|3775.51|3778.61|3775.61|3779.01|3776.01|3778.41|3775.41|0
1660861200000|2022-08-18 22:20:00|3778.41|3775.41|3779.01|3776.01|3779.21|3776.21|3778.41|3775.41|0
1660861500000|2022-08-18 22:25:00|3778.91|3775.91|3778.81|3775.81|3780.01|3777.01|3778.81|3775.81|0
1660861800000|2022-08-18 22:30:00|3778.91|3775.91|3778.81|3775.81|3779.21|3776.21|3778.61|3775.61|0
1660862100000|2022-08-18 22:35:00|3779.01|3776.01|3778.61|3775.61|3779.01|3776.01|3778.21|3775.21|0
1660862400000|2022-08-18 22:40:00|3778.81|3775.81|3779.21|3776.21|3779.21|3776.21|3778.61|3775.61|0
1660862700000|2022-08-18 22:45:00|3779.01|3776.01|3778.21|3775.21|3779.01|3776.01|3778.21|3775.21|0
1660863000000|2022-08-18 22:50:00|3778.01|3775.01|3778.61|3775.61|3778.61|3775.61|3778.01|3775.01|0
1660863300000|2022-08-18 22:55:00|3778.41|3775.41|3778.21|3775.21|3778.61|3775.61|3778.21|3775.21|0
1660863600000|2022-08-18 23:00:00|3778.31|3775.31|3778.01|3775.01|3778.41|3775.41|3777.71|3774.71|0
1660863900000|2022-08-18 23:05:00|3778.11|3775.11|3778.01|3775.01|3778.21|3775.21|3777.81|3774.81|0
1660864200000|2022-08-18 23:10:00|3778.21|3775.21|3778.21|3775.21|3778.41|3775.41|3778.21|3775.21|0
1660864500000|2022-08-18 23:15:00|3778.31|3775.31|3777.91|3774.91|3778.31|3775.31|3777.81|3774.81|0
1660864800000|2022-08-18 23:20:00|3777.81|3774.81|3777.81|3774.81|3778.01|3775.01|3777.41|3774.41|0
1660865100000|2022-08-18 23:25:00|3778.01|3775.01|3778.61|3775.61|3778.61|3775.61|3777.81|3774.81|0
1660865400000|2022-08-18 23:30:00|3778.41|3775.41|3777.81|3774.81|3778.41|3775.41|3777.81|3774.81|0
1660865700000|2022-08-18 23:35:00|3777.91|3774.91|3777.61|3774.61|3778.01|3775.01|3777.41|3774.41|0
1660866000000|2022-08-18 23:40:00|3777.41|3774.41|3777.01|3774.01|3777.51|3774.51|3777.01|3774.01|0
1660866300000|2022-08-18 23:45:00|3777.21|3774.21|3777.61|3774.61|3777.61|3774.61|3777.01|3774.01|0
1660866600000|2022-08-18 23:50:00|3777.81|3774.81|3778.21|3775.21|3778.21|3775.21|3777.21|3774.21|0
1660866900000|2022-08-18 23:55:00|3778.11|3775.11|3779.01|3776.01|3779.01|3776.01|3777.81|3774.81|0
1660867200000|2022-08-19 00:00:00|3778.81|3775.81|3777.01|3774.01|3780.21|3777.21|3777.01|3774.01|0
1660867500000|2022-08-19 00:05:00|3777.11|3774.11|3776.01|3773.01|3777.11|3774.11|3774.81|3771.81|0
1660867800000|2022-08-19 00:10:00|3775.81|3772.81|3774.51|3771.51|3776.81|3773.81|3774.31|3771.31|0
1660868100000|2022-08-19 00:15:00|3774.61|3771.61|3774.51|3772.51|3775.51|3773.51|3772.51|3770.51|296
1660868400000|2022-08-19 00:20:00|3774.01|3772.01|3773.51|3771.51|3774.51|3772.51|3772.51|3770.51|62
1660868700000|2022-08-19 00:25:00|3772.51|3770.51|3771.51|3769.51|3772.51|3770.51|3770.51|3768.51|193
1660869000000|2022-08-19 00:30:00|3772.51|3770.51|3771.51|3769.51|3773.51|3771.51|3771.51|3769.51|105
1660869300000|2022-08-19 00:35:00|3772.01|3770.01|3771.51|3769.51|3772.01|3770.01|3770.51|3768.51|272
1660869600000|2022-08-19 00:40:00|3770.51|3768.51|3771.51|3769.51|3771.51|3769.51|3770.51|3768.51|34
1660869900000|2022-08-19 00:45:00|3770.51|3768.51|3771.51|3769.51|3771.51|3769.51|3770.51|3768.51|83
1660870200000|2022-08-19 00:50:00|3770.51|3768.51|3770.51|3768.51|3771.51|3769.51|3770.51|3768.51|123
1660870500000|2022-08-19 00:55:00|3771.51|3769.51|3771.51|3769.51|3772.51|3770.51|3771.51|3769.51|169
1660870800000|2022-08-19 01:00:00|3770.51|3768.51|3770.51|3768.51|3770.51|3768.51|3770.51|3768.51|64
1660871100000|2022-08-19 01:05:00|3771.51|3769.51|3771.51|3769.51|3771.51|3769.51|3771.51|3769.51|71
1660871400000|2022-08-19 01:10:00|3772.51|3770.51|3772.51|3770.51|3772.51|3770.51|3771.51|3769.51|91
1660871700000|2022-08-19 01:15:00|3771.51|3769.51|3770.01|3768.01|3771.51|3769.51|3769.51|3767.51|166
1660872000000|2022-08-19 01:20:00|3770.51|3768.51|3769.51|3767.51|3770.51|3768.51|3769.51|3767.51|61
1660872300000|2022-08-19 01:25:00|||||||||16
1660872600000|2022-08-19 01:30:00|3770.01|3768.01|3766.51|3764.51|3770.51|3768.51|3766.51|3764.51|208
1660872900000|2022-08-19 01:35:00|3767.51|3765.51|3767.51|3765.51|3768.51|3766.51|3766.51|3764.51|88
1660873200000|2022-08-19 01:40:00|3768.51|3766.51|3768.51|3766.51|3768.51|3766.51|3767.51|3765.51|113
1660873500000|2022-08-19 01:45:00|3767.51|3765.51|3768.51|3766.51|3769.51|3767.51|3767.51|3765.51|54
1660873800000|2022-08-19 01:50:00|3769.51|3767.51|3770.51|3768.51|3770.51|3768.51|3769.51|3767.51|80
1660874100000|2022-08-19 01:55:00|3771.51|3769.51|3771.51|3769.51|3771.51|3769.51|3771.51|3769.51|183
1660874400000|2022-08-19 02:00:00|3770.51|3768.51|3769.51|3767.51|3770.51|3768.51|3769.51|3767.51|60
1660874700000|2022-08-19 02:05:00|3770.51|3768.51|3769.51|3767.51|3771.51|3769.51|3769.51|3767.51|86
1660875000000|2022-08-19 02:10:00|3768.51|3766.51|3770.51|3768.51|3770.51|3768.51|3768.51|3766.51|75
1660875300000|2022-08-19 02:15:00|3769.51|3767.51|3770.51|3768.51|3771.51|3769.51|3769.51|3767.51|85
1660875600000|2022-08-19 02:20:00|3771.01|3769.01|3769.51|3767.51|3771.51|3769.51|3769.51|3767.51|104
1660875900000|2022-08-19 02:25:00|3770.51|3768.51|3769.51|3767.51|3770.51|3768.51|3769.51|3767.51|48
1660876200000|2022-08-19 02:30:00|3770.51|3768.51|3769.51|3767.51|3770.51|3768.51|3769.51|3767.51|65
1660876500000|2022-08-19 02:35:00|3770.51|3768.51|3771.51|3769.51|3771.51|3769.51|3770.51|3768.51|59
1660876800000|2022-08-19 02:40:00|3771.01|3769.01|3770.51|3768.51|3771.51|3769.51|3770.51|3768.51|31
1660877100000|2022-08-19 02:45:00|||||||||21
1660877400000|2022-08-19 02:50:00|3771.51|3769.51|3771.51|3769.51|3772.51|3770.51|3771.51|3769.51|139
1660877700000|2022-08-19 02:55:00|3770.51|3768.51|3772.51|3770.51|3772.51|3770.51|3770.51|3768.51|118
1660878000000|2022-08-19 03:00:00|3773.51|3771.51|3773.51|3771.51|3774.51|3772.51|3772.51|3770.51|210
1660878300000|2022-08-19 03:05:00|3772.51|3770.51|3773.51|3771.51|3773.51|3771.51|3772.51|3770.51|4
1660878600000|2022-08-19 03:10:00|3772.51|3770.51|3772.51|3770.51|3772.51|3770.51|3772.51|3770.51|74
1660878900000|2022-08-19 03:15:00|||||||||69
1660879200000|2022-08-19 03:20:00|3773.01|3771.01|3772.51|3770.51|3773.51|3771.51|3772.51|3770.51|60
1660879500000|2022-08-19 03:25:00|3771.51|3769.51|3771.51|3769.51|3771.51|3769.51|3771.51|3769.51|28
1660879800000|2022-08-19 03:30:00|3770.51|3768.51|3768.51|3766.51|3770.51|3768.51|3768.51|3766.51|170
1660880100000|2022-08-19 03:35:00|3769.51|3767.51|3770.51|3768.51|3770.51|3768.51|3768.51|3766.51|48
1660880400000|2022-08-19 03:40:00|||||||||4
1660880700000|2022-08-19 03:45:00|3769.51|3767.51|3768.51|3766.51|3769.51|3767.51|3768.51|3766.51|239
1660881000000|2022-08-19 03:50:00|3769.51|3767.51|3768.51|3766.51|3769.51|3767.51|3768.51|3766.51|168
1660881300000|2022-08-19 03:55:00|3769.51|3767.51|3767.51|3765.51|3769.51|3767.51|3767.51|3765.51|104
1660881600000|2022-08-19 04:00:00|3768.51|3766.51|3767.51|3765.51|3768.51|3766.51|3767.51|3765.51|188
1660881900000|2022-08-19 04:05:00|3768.51|3766.51|3766.51|3764.51|3768.51|3766.51|3766.51|3764.51|120
1660882200000|2022-08-19 04:10:00|3767.01|3765.01|3767.51|3765.51|3767.51|3765.51|3766.51|3764.51|11
1660882500000|2022-08-19 04:15:00|3768.01|3766.01|3768.51|3766.51|3768.51|3766.51|3768.01|3766.01|50
1660882800000|2022-08-19 04:20:00|3769.51|3767.51|3769.51|3767.51|3769.51|3767.51|3768.51|3766.51|219
1660883100000|2022-08-19 04:25:00|3768.51|3766.51|3768.51|3766.51|3769.51|3767.51|3768.51|3766.51|128
1660883400000|2022-08-19 04:30:00|3769.01|3767.01|3769.51|3767.51|3769.51|3767.51|3768.51|3766.51|84
1660883700000|2022-08-19 04:35:00|3768.51|3766.51|3766.51|3764.51|3768.51|3766.51|3766.51|3764.51|120
1660884000000|2022-08-19 04:40:00|3765.51|3763.51|3767.51|3765.51|3767.51|3765.51|3765.51|3763.51|238
1660884300000|2022-08-19 04:45:00|3766.51|3764.51|3766.51|3764.51|3766.51|3764.51|3766.51|3764.51|102
1660884600000|2022-08-19 04:50:00|3767.51|3765.51|3768.51|3766.51|3768.51|3766.51|3767.51|3765.51|205
1660884900000|2022-08-19 04:55:00|3767.51|3765.51|3767.51|3765.51|3767.51|3765.51|3766.51|3764.51|156
1660885200000|2022-08-19 05:00:00|3768.01|3766.01|3767.51|3765.51|3768.51|3766.51|3767.51|3765.51|138
1660885500000|2022-08-19 05:05:00|3766.51|3764.51|3767.51|3765.51|3767.51|3765.51|3766.51|3764.51|105
1660885800000|2022-08-19 05:10:00|3766.51|3764.51|3766.51|3764.51|3767.51|3765.51|3766.51|3764.51|98
1660886100000|2022-08-19 05:15:00|3767.51|3765.51|3766.51|3764.51|3767.51|3765.51|3766.51|3764.51|157
1660886400000|2022-08-19 05:20:00|3765.51|3763.51|3766.51|3764.51|3766.51|3764.51|3765.51|3763.51|89
1660886700000|2022-08-19 05:25:00|3765.51|3763.51|3766.51|3764.51|3767.51|3765.51|3765.51|3763.51|179
1660887000000|2022-08-19 05:30:00|3765.51|3763.51|3765.51|3763.51|3766.51|3764.51|3764.51|3762.51|179
1660887300000|2022-08-19 05:35:00|3764.51|3762.51|3764.51|3762.51|3764.51|3762.51|3763.51|3761.51|64
1660887600000|2022-08-19 05:40:00|3765.51|3763.51|3765.51|3763.51|3765.51|3763.51|3764.51|3762.51|140
1660887900000|2022-08-19 05:45:00|3765.01|3763.01|3767.51|3765.51|3767.51|3765.51|3764.51|3762.51|378
1660888200000|2022-08-19 05:50:00|3768.51|3766.51|3767.51|3765.51|3769.01|3767.01|3767.51|3765.51|213
1660888500000|2022-08-19 05:55:00|3768.01|3766.01|3765.51|3763.51|3768.51|3766.51|3765.51|3763.51|360
1660888800000|2022-08-19 06:00:00|3765.26|3763.76|3766.26|3764.76|3767.26|3765.76|3763.26|3761.76|1436
1660889100000|2022-08-19 06:05:00|3767.26|3765.76|3765.26|3763.76|3767.26|3765.76|3765.26|3763.76|664
1660889400000|2022-08-19 06:10:00|3766.26|3764.76|3762.26|3760.76|3766.26|3764.76|3762.26|3760.76|505
1660889700000|2022-08-19 06:15:00|3761.76|3760.26|3759.26|3757.76|3762.26|3760.76|3759.26|3757.76|1143
1660890000000|2022-08-19 06:20:00|3758.26|3756.76|3759.26|3757.76|3760.26|3758.76|3758.26|3756.76|1124
1660890300000|2022-08-19 06:25:00|3760.26|3758.76|3758.26|3756.76|3760.26|3758.76|3757.26|3755.76|768
1660890600000|2022-08-19 06:30:00|3759.26|3757.76|3757.26|3755.76|3759.26|3757.76|3755.26|3753.76|1120
1660890900000|2022-08-19 06:35:00|3756.26|3754.76|3750.26|3748.76|3757.26|3755.76|3748.76|3747.26|3375
1660891200000|2022-08-19 06:40:00|3749.26|3747.76|3748.26|3746.76|3751.26|3749.76|3744.26|3742.76|5999
1660891500000|2022-08-19 06:45:00|3747.26|3745.76|3746.26|3744.76|3749.26|3747.76|3746.26|3744.76|3390
1660891800000|2022-08-19 06:50:00|3746.76|3745.26|3749.26|3747.76|3749.76|3748.26|3746.26|3744.76|834
1660892100000|2022-08-19 06:55:00|3748.26|3746.76|3747.76|3746.26|3748.26|3746.76|3745.26|3743.76|2285
1660892400000|2022-08-19 07:00:00|3747.26|3745.76|3756.26|3754.76|3757.26|3755.76|3746.26|3744.76|12683
1660892700000|2022-08-19 07:05:00|3757.26|3755.76|3759.26|3757.76|3761.26|3759.76|3755.26|3753.76|7204
1660893000000|2022-08-19 07:10:00|3760.26|3758.76|3762.26|3760.76|3767.26|3765.76|3759.26|3757.76|9700
1660893300000|2022-08-19 07:15:00|3763.26|3761.76|3764.26|3762.76|3766.26|3764.76|3761.26|3759.76|6841
1660893600000|2022-08-19 07:20:00|3763.26|3761.76|3767.26|3765.76|3767.26|3765.76|3763.26|3761.76|4510
1660893900000|2022-08-19 07:25:00|3766.26|3764.76|3765.26|3763.76|3766.26|3764.76|3761.26|3759.76|4114
1660894200000|2022-08-19 07:30:00|3766.26|3764.76|3764.26|3762.76|3768.26|3766.76|3763.26|3761.76|7236
1660894500000|2022-08-19 07:35:00|3764.76|3763.26|3765.26|3763.76|3767.26|3765.76|3762.26|3760.76|6490
1660894800000|2022-08-19 07:40:00|3765.73|3764.23|3766.73|3765.23|3768.73|3767.23|3765.73|3764.23|4545
1660895100000|2022-08-19 07:45:00|3767.73|3766.23|3764.73|3763.23|3768.73|3767.23|3763.73|3762.23|5983
1660895400000|2022-08-19 07:50:00|3765.73|3764.23|3762.73|3761.23|3765.73|3764.23|3760.73|3759.23|7315
1660895700000|2022-08-19 07:55:00|3763.73|3762.23|3763.73|3762.23|3767.73|3766.23|3763.73|3762.23|3973
1660896000000|2022-08-19 08:00:00|3762.73|3761.23|3763.73|3762.23|3766.73|3765.23|3762.73|3761.23|5401
1660896300000|2022-08-19 08:05:00|3762.73|3761.23|3760.73|3759.23|3764.73|3763.23|3760.73|3759.23|3205
1660896600000|2022-08-19 08:10:00|3759.73|3758.23|3760.73|3759.23|3762.73|3761.23|3759.73|3758.23|6634
1660896900000|2022-08-19 08:15:00|3759.73|3758.23|3759.73|3758.23|3760.73|3759.23|3756.73|3755.23|2829
1660897200000|2022-08-19 08:20:00|3758.73|3757.23|3752.73|3751.23|3758.73|3757.23|3750.73|3749.23|6828
1660897500000|2022-08-19 08:25:00|3751.73|3750.23|3751.73|3750.23|3753.73|3752.23|3751.73|3750.23|5261
1660897800000|2022-08-19 08:30:00|3750.73|3749.23|3743.73|3742.23|3750.73|3749.23|3743.73|3742.23|14544
1660898100000|2022-08-19 08:35:00|3744.73|3743.23|3743.73|3742.23|3746.73|3745.23|3739.73|3738.23|11109
1660898400000|2022-08-19 08:40:00|3742.73|3741.23|3745.73|3744.23|3746.73|3745.23|3741.73|3740.23|4557
1660898700000|2022-08-19 08:45:00|3746.73|3745.23|3747.73|3746.23|3749.73|3748.23|3745.73|3744.23|7037
1660899000000|2022-08-19 08:50:00|3748.73|3747.23|3747.73|3746.23|3748.73|3747.23|3744.73|3743.23|8764
1660899300000|2022-08-19 08:55:00|3748.73|3747.23|3750.73|3749.23|3751.73|3750.23|3746.73|3745.23|5338
1660899600000|2022-08-19 09:00:00|3749.73|3748.23|3748.73|3747.23|3750.73|3749.23|3745.73|3744.23|4352
1660899900000|2022-08-19 09:05:00|3747.73|3746.23|3746.73|3745.23|3747.73|3746.23|3745.73|3744.23|14459
1660900200000|2022-08-19 09:10:00|3745.73|3744.23|3751.23|3749.73|3751.73|3750.23|3744.73|3743.23|5951
1660900500000|2022-08-19 09:15:00|3750.73|3749.23|3753.73|3752.23|3755.73|3754.23|3749.73|3748.23|10746
1660900800000|2022-08-19 09:20:00|3752.73|3751.23|3749.73|3748.23|3753.73|3752.23|3748.73|3747.23|5346
1660901100000|2022-08-19 09:25:00|3748.73|3747.23|3754.73|3753.23|3755.73|3754.23|3748.73|3747.23|7037
1660901400000|2022-08-19 09:30:00|3755.23|3753.73|3755.73|3754.23|3756.73|3755.23|3753.73|3752.23|6940
1660901700000|2022-08-19 09:35:00|3756.73|3755.23|3758.73|3757.23|3759.73|3758.23|3756.73|3755.23|8246
1660902000000|2022-08-19 09:40:00|3757.73|3756.23|3763.73|3762.23|3765.73|3764.23|3757.73|3756.23|14389
1660902300000|2022-08-19 09:45:00|3764.73|3763.23|3763.73|3762.23|3769.73|3768.23|3762.73|3761.23|12564
1660902600000|2022-08-19 09:50:00|3764.73|3763.23|3759.73|3758.23|3765.73|3764.23|3758.73|3757.23|35460
1660902900000|2022-08-19 09:55:00|3758.73|3757.23|3756.73|3755.23|3760.73|3759.23|3754.73|3753.23|36141
1660903200000|2022-08-19 10:00:00|3755.73|3754.23|3757.73|3756.23|3758.73|3757.23|3754.73|3753.23|7622
1660903500000|2022-08-19 10:05:00|3758.73|3757.23|3753.73|3752.23|3758.73|3757.23|3751.73|3750.23|11578
1660903800000|2022-08-19 10:10:00|3752.73|3751.23|3750.73|3749.23|3754.73|3753.23|3749.73|3748.23|4789
1660904100000|2022-08-19 10:15:00|3751.73|3750.23|3757.73|3756.23|3757.73|3756.23|3750.73|3749.23|2699
1660904400000|2022-08-19 10:20:00|3758.73|3757.23|3755.73|3754.23|3759.73|3758.23|3755.73|3754.23|2853
1660904700000|2022-08-19 10:25:00|3754.73|3753.23|3757.73|3756.23|3757.73|3756.23|3753.73|3752.23|4836
1660905000000|2022-08-19 10:30:00|3758.73|3757.23|3754.73|3753.23|3758.73|3757.23|3754.23|3752.73|2050
1660905300000|2022-08-19 10:35:00|3753.73|3752.23|3747.73|3746.23|3755.73|3754.23|3746.73|3745.23|3830
1660905600000|2022-08-19 10:40:00|3746.73|3745.23|3743.73|3742.23|3748.73|3747.23|3742.73|3741.23|5264
1660905900000|2022-08-19 10:45:00|3742.73|3741.23|3740.73|3739.23|3743.73|3742.23|3739.73|3738.23|6823
1660906200000|2022-08-19 10:50:00|3739.73|3738.23|3742.73|3741.23|3742.73|3741.23|3738.73|3737.23|3049
1660906500000|2022-08-19 10:55:00|3741.73|3740.23|3744.73|3743.23|3745.73|3744.23|3740.73|3739.23|5783
1660906800000|2022-08-19 11:00:00|3745.73|3744.23|3746.73|3745.23|3747.73|3746.23|3742.73|3741.23|8722
1660907100000|2022-08-19 11:05:00|3747.73|3746.23|3749.73|3748.23|3749.73|3748.23|3743.73|3742.23|7192
1660907400000|2022-08-19 11:10:00|3748.73|3747.23|3751.73|3750.23|3751.73|3750.23|3748.73|3747.23|2702
1660907700000|2022-08-19 11:15:00|3752.23|3750.73|3749.73|3748.23|3753.73|3752.23|3749.73|3748.23|2387
1660908000000|2022-08-19 11:20:00|3750.73|3749.23|3753.73|3752.23|3753.73|3752.23|3750.73|3749.23|1930
1660908300000|2022-08-19 11:25:00|3752.73|3751.23|3751.73|3750.23|3752.73|3751.23|3750.73|3749.23|2906
1660908600000|2022-08-19 11:30:00|3752.73|3751.23|3749.73|3748.23|3754.73|3753.23|3749.73|3748.23|2625
1660908900000|2022-08-19 11:35:00|3750.73|3749.23|3750.73|3749.23|3750.73|3749.23|3746.73|3745.23|4329
1660909200000|2022-08-19 11:40:00|3750.42|3748.92|3751.42|3749.92|3751.42|3749.92|3748.42|3746.92|3018
1660909500000|2022-08-19 11:45:00|3750.42|3748.92|3750.42|3748.92|3752.42|3750.92|3750.42|3748.92|1767
1660909800000|2022-08-19 11:50:00|3751.42|3749.92|3749.42|3747.92|3751.42|3749.92|3749.42|3747.92|4685
1660910100000|2022-08-19 11:55:00|3748.42|3746.92|3755.42|3753.92|3755.42|3753.92|3746.42|3744.92|4383
1660910400000|2022-08-19 12:00:00|3754.42|3752.92|3755.42|3753.92|3757.42|3755.92|3753.42|3751.92|4839
1660910700000|2022-08-19 12:05:00|3756.42|3754.92|3755.42|3753.92|3757.42|3755.92|3755.42|3753.92|2387
1660911000000|2022-08-19 12:10:00|3756.42|3754.92|3755.42|3753.92|3756.42|3754.92|3752.42|3750.92|2204
1660911300000|2022-08-19 12:15:00|3754.42|3752.92|3754.42|3752.92|3754.42|3752.92|3754.42|3752.92|3526
1660911600000|2022-08-19 12:20:00|3755.42|3753.92|3751.42|3749.92|3755.42|3753.92|3749.42|3747.92|2775
1660911900000|2022-08-19 12:25:00|3750.42|3748.92|3750.42|3748.92|3751.42|3749.92|3748.42|3746.92|5657
1660912200000|2022-08-19 12:30:00|3749.42|3747.92|3749.42|3747.92|3750.42|3748.92|3747.42|3745.92|2629
1660912500000|2022-08-19 12:35:00|3750.42|3748.92|3753.42|3751.92|3753.42|3751.92|3749.42|3747.92|1864
1660912800000|2022-08-19 12:40:00|3754.42|3752.92|3751.42|3749.92|3754.42|3752.92|3751.42|3749.92|1310
1660913100000|2022-08-19 12:45:00|3752.42|3750.92|3752.42|3750.92|3754.42|3752.92|3752.42|3750.92|1307
1660913400000|2022-08-19 12:50:00|3753.42|3751.92|3754.42|3752.92|3755.42|3753.92|3753.42|3751.92|1699
1660913700000|2022-08-19 12:55:00|3755.42|3753.92|3748.42|3746.92|3755.42|3753.92|3747.42|3745.92|7886
1660914000000|2022-08-19 13:00:00|3747.42|3745.92|3749.42|3747.92|3751.42|3749.92|3747.42|3745.92|4821
1660914300000|2022-08-19 13:05:00|3750.42|3748.92|3751.42|3749.92|3751.42|3749.92|3750.42|3748.92|2066
1660914600000|2022-08-19 13:10:00|3750.42|3748.92|3750.42|3748.92|3751.42|3749.92|3748.42|3746.92|1687
1660914900000|2022-08-19 13:15:00|3751.42|3749.92|3752.42|3750.92|3752.42|3750.92|3749.42|3747.92|1437
1660915200000|2022-08-19 13:20:00|3753.42|3751.92|3755.42|3753.92|3755.42|3753.92|3753.42|3751.92|5471
1660915500000|2022-08-19 13:25:00|3756.42|3754.92|3754.42|3752.92|3756.42|3754.92|3753.42|3751.92|2330
1660915800000|2022-08-19 13:30:00|3753.42|3751.92|3754.42|3752.92|3757.42|3755.92|3753.42|3751.92|5014
1660916100000|2022-08-19 13:35:00|3753.42|3751.92|3751.42|3749.92|3756.42|3754.92|3749.42|3747.92|8170
1660916400000|2022-08-19 13:40:00|3752.42|3750.92|3745.42|3743.92|3753.42|3751.92|3744.42|3742.92|6881
1660916700000|2022-08-19 13:45:00|3744.42|3742.92|3740.42|3738.92|3745.42|3743.92|3737.42|3735.92|12689
1660917000000|2022-08-19 13:50:00|3739.42|3737.92|3737.42|3735.92|3740.42|3738.92|3737.42|3735.92|7076
1660917300000|2022-08-19 13:55:00|3738.42|3736.92|3738.42|3736.92|3741.42|3739.92|3736.42|3734.92|6989
1660917600000|2022-08-19 14:00:00|3737.42|3735.92|3743.42|3741.92|3744.42|3742.92|3736.42|3734.92|6375
1660917900000|2022-08-19 14:05:00|3742.42|3740.92|3737.42|3735.92|3743.42|3741.92|3737.42|3735.92|5087
1660918200000|2022-08-19 14:10:00|3737.58|3736.08|3736.58|3735.08|3740.58|3739.08|3736.58|3735.08|5493
1660918500000|2022-08-19 14:15:00|3737.58|3736.08|3740.58|3739.08|3740.58|3739.08|3735.58|3734.08|4921
1660918800000|2022-08-19 14:20:00|3741.58|3740.08|3739.58|3738.08|3743.58|3742.08|3738.58|3737.08|6357
1660919100000|2022-08-19 14:25:00|3738.58|3737.08|3742.58|3741.08|3742.58|3741.08|3737.58|3736.08|10434
1660919400000|2022-08-19 14:30:00|3741.58|3740.08|3740.58|3739.08|3743.58|3742.08|3739.58|3738.08|7853
1660919700000|2022-08-19 14:35:00|3739.58|3738.08|3739.58|3738.08|3740.58|3739.08|3737.58|3736.08|6855
1660920000000|2022-08-19 14:40:00|3738.58|3737.08|3740.58|3739.08|3741.58|3740.08|3735.58|3734.08|12390
1660920300000|2022-08-19 14:45:00|3739.58|3738.08|3742.58|3741.08|3743.58|3742.08|3739.58|3738.08|8017
1660920600000|2022-08-19 14:50:00|3741.58|3740.08|3735.58|3734.08|3741.58|3740.08|3735.58|3734.08|5677
1660920900000|2022-08-19 14:55:00|3734.58|3733.08|3731.58|3730.08|3736.58|3735.08|3731.58|3730.08|9801
1660921200000|2022-08-19 15:00:00|3732.08|3730.58|3731.58|3730.08|3732.58|3731.08|3730.58|3729.08|7907
1660921500000|2022-08-19 15:05:00|3730.58|3729.08|3726.58|3725.08|3733.58|3732.08|3726.58|3725.08|11199
1660921800000|2022-08-19 15:10:00|3727.58|3726.08|3727.58|3726.08|3728.58|3727.08|3725.58|3724.08|9148
1660922100000|2022-08-19 15:15:00|3726.58|3725.08|3729.58|3728.08|3729.58|3728.08|3726.58|3725.08|8345
1660922400000|2022-08-19 15:20:00|3728.58|3727.08|3727.58|3726.08|3729.58|3728.08|3726.58|3725.08|14717
1660922700000|2022-08-19 15:25:00|3726.58|3725.08|3726.58|3725.08|3727.58|3726.08|3725.58|3724.08|17589
1660923000000|2022-08-19 15:30:00|3727.58|3726.08|3729.58|3728.08|3730.58|3729.08|3726.58|3725.08|40237
1660923300000|2022-08-19 15:35:00|3730.58|3729.08|3733.58|3732.08|3733.58|3732.08|3729.58|3728.08|26073
1660923600000|2022-08-19 15:40:00|3732.58|3731.08|3733.58|3732.08|3734.58|3733.08|3732.58|3731.08|9683
1660923900000|2022-08-19 15:45:00|3734.58|3733.08|3736.58|3735.08|3737.58|3736.08|3734.58|3733.08|4636
1660924200000|2022-08-19 15:50:00|3737.58|3736.08|3731.58|3730.08|3737.58|3736.08|3731.58|3730.08|16227
1660924500000|2022-08-19 15:55:00|3730.58|3729.08|3729.58|3728.08|3731.58|3730.08|3729.58|3728.08|5171
1660924800000|2022-08-19 16:00:00|3730.58|3729.08|3728.58|3727.08|3730.58|3729.08|3727.58|3726.08|3032
1660925100000|2022-08-19 16:05:00|3729.08|3727.58|3728.58|3727.08|3729.58|3728.08|3727.58|3726.08|3053
1660925400000|2022-08-19 16:10:00|3729.58|3728.08|3730.58|3729.08|3731.58|3730.08|3729.58|3728.08|1322
1660925700000|2022-08-19 16:15:00|3731.08|3729.58|3732.58|3731.08|3733.58|3732.08|3730.58|3729.08|1918
1660926000000|2022-08-19 16:20:00|3733.58|3732.08|3732.58|3731.08|3733.58|3732.08|3732.58|3731.08|1053
1660926300000|2022-08-19 16:25:00|3731.58|3730.08|3730.58|3729.08|3731.58|3730.08|3729.58|3728.08|1701
1660926600000|2022-08-19 16:30:00|3729.58|3728.08|3731.58|3730.08|3731.58|3730.08|3729.58|3728.08|958
1660926900000|2022-08-19 16:35:00|3732.58|3731.08|3734.58|3733.08|3734.58|3733.08|3732.58|3731.08|992
1660927200000|2022-08-19 16:40:00|3733.58|3732.08|3734.58|3733.08|3735.58|3734.08|3732.58|3731.08|1746
1660927500000|2022-08-19 16:45:00|3733.58|3732.08|3733.58|3732.08|3735.58|3734.08|3733.58|3732.08|864
1660927800000|2022-08-19 16:50:00|3734.58|3733.08|3736.58|3735.08|3736.58|3735.08|3734.58|3733.08|977
1660928100000|2022-08-19 16:55:00|3737.58|3736.08|3737.58|3736.08|3739.58|3738.08|3736.58|3735.08|1302
1660928400000|2022-08-19 17:00:00|3736.58|3735.08|3738.58|3737.08|3739.58|3738.08|3736.58|3735.08|1682
1660928700000|2022-08-19 17:05:00|3739.08|3737.58|3736.58|3735.08|3739.58|3738.08|3735.58|3734.08|986
1660929000000|2022-08-19 17:10:00|3737.58|3736.08|3735.58|3734.08|3737.58|3736.08|3734.58|3733.08|597
1660929300000|2022-08-19 17:15:00|3734.58|3733.08|3734.58|3733.08|3736.58|3735.08|3734.58|3733.08|160
1660929600000|2022-08-19 17:20:00|3733.58|3732.08|3733.58|3732.08|3734.58|3733.08|3732.58|3731.08|467
1660929900000|2022-08-19 17:25:00|3732.58|3731.08|3732.58|3731.08|3733.58|3732.08|3732.58|3731.08|111
1660930200000|2022-08-19 17:30:00|3731.58|3730.08|3729.58|3728.08|3731.58|3730.08|3727.58|3726.08|1205
1660930500000|2022-08-19 17:35:00|3729.08|3727.58|3728.58|3727.08|3729.58|3728.08|3727.58|3726.08|304
1660930800000|2022-08-19 17:40:00|3729.58|3728.08|3729.58|3728.08|3729.58|3728.08|3728.58|3727.08|383
1660931100000|2022-08-19 17:45:00|3728.58|3727.08|3729.58|3728.08|3729.58|3728.08|3728.58|3727.08|329
1660931400000|2022-08-19 17:50:00|3730.58|3729.08|3731.58|3730.08|3731.58|3730.08|3729.58|3728.08|586
1660931700000|2022-08-19 17:55:00|3732.58|3731.08|3733.58|3732.08|3733.58|3732.08|3730.58|3729.08|3121
1660932000000|2022-08-19 18:00:00|3732.58|3731.08|3733.58|3732.08|3734.58|3733.08|3731.58|3730.08|1432
1660932300000|2022-08-19 18:05:00|3734.58|3733.08|3733.58|3732.08|3734.58|3733.08|3732.58|3731.08|300
1660932600000|2022-08-19 18:10:00|3732.58|3731.08|3729.58|3728.08|3733.58|3732.08|3729.58|3728.08|631
1660932900000|2022-08-19 18:15:00|3728.58|3727.08|3729.58|3728.08|3729.58|3728.08|3728.58|3727.08|472
1660933200000|2022-08-19 18:20:00|3728.58|3727.08|3729.58|3728.08|3729.58|3728.08|3728.58|3727.08|1173
1660933500000|2022-08-19 18:25:00|3728.58|3727.08|3730.58|3729.08|3731.58|3730.08|3728.58|3727.08|664
1660933800000|2022-08-19 18:30:00|3730.08|3728.58|3730.58|3729.08|3730.58|3729.08|3729.58|3728.08|182
1660934100000|2022-08-19 18:35:00|3729.58|3728.08|3728.58|3727.08|3730.58|3729.08|3728.58|3727.08|361
1660934400000|2022-08-19 18:40:00|3727.58|3726.08|3729.58|3728.08|3729.58|3728.08|3727.58|3726.08|393
1660934700000|2022-08-19 18:45:00|3728.58|3727.08|3729.58|3728.08|3730.58|3729.08|3728.58|3727.08|644
1660935000000|2022-08-19 18:50:00|3728.58|3727.08|3726.58|3725.08|3728.58|3727.08|3726.58|3725.08|954
1660935300000|2022-08-19 18:55:00|3727.58|3726.08|3726.58|3725.08|3727.58|3726.08|3725.58|3724.08|1066
1660935600000|2022-08-19 19:00:00|3727.58|3726.08|3722.58|3721.08|3727.58|3726.08|3722.58|3721.08|1149
1660935900000|2022-08-19 19:05:00|3721.58|3720.08|3721.58|3720.08|3722.58|3721.08|3720.58|3719.08|1491
1660936200000|2022-08-19 19:10:00|3722.08|3720.58|3726.58|3725.08|3727.58|3726.08|3722.08|3720.58|542
1660936500000|2022-08-19 19:15:00|3727.58|3726.08|3727.58|3726.08|3728.58|3727.08|3726.58|3725.08|966
1660936800000|2022-08-19 19:20:00|3728.58|3727.08|3727.58|3726.08|3728.58|3727.08|3726.58|3725.08|448
1660937100000|2022-08-19 19:25:00|3728.08|3726.58|3728.58|3727.08|3728.58|3727.08|3727.58|3726.08|251
1660937400000|2022-08-19 19:30:00|3727.58|3726.08|3727.58|3726.08|3729.58|3728.08|3727.58|3726.08|608
1660937700000|2022-08-19 19:35:00|3726.58|3725.08|3727.58|3726.08|3728.58|3727.08|3726.58|3725.08|708
1660938000000|2022-08-19 19:40:00|3728.58|3727.08|3726.58|3725.08|3728.58|3727.08|3725.58|3724.08|567
1660938300000|2022-08-19 19:45:00|3727.58|3726.08|3726.58|3725.08|3727.58|3726.08|3724.58|3723.08|845
1660938600000|2022-08-19 19:50:00|3727.08|3725.58|3725.58|3724.08|3728.58|3727.08|3725.58|3724.08|2640
1660938900000|2022-08-19 19:55:00|3726.08|3724.58|3727.58|3726.08|3729.58|3728.08|3725.58|3724.08|3967
1660939200000|2022-08-19 20:00:00|3728.33|3725.33|3728.53|3725.53|3729.13|3726.13|3727.53|3724.53|38044
1660939500000|2022-08-19 20:05:00|3728.73|3725.73|3729.33|3726.33|3729.33|3726.33|3728.13|3725.13|0
1660939800000|2022-08-19 20:10:00|3729.13|3726.13|3728.73|3725.73|3729.33|3726.33|3727.93|3724.93|0
1660940100000|2022-08-19 20:15:00|3728.53|3725.53|3728.33|3725.33|3728.73|3725.73|3728.33|3725.33|0
1660940400000|2022-08-19 20:20:00|3728.43|3725.43|3727.93|3724.93|3728.73|3725.73|3727.93|3724.93|0
1660940700000|2022-08-19 20:25:00|3727.53|3724.53|3727.53|3724.53|3727.73|3724.73|3727.13|3724.13|0
1660941000000|2022-08-19 20:30:00|3727.73|3724.73|3726.73|3723.73|3727.73|3724.73|3726.73|3723.73|0
1660941300000|2022-08-19 20:35:00|3726.93|3723.93|3727.13|3724.13|3727.53|3724.53|3726.73|3723.73|0
1660941600000|2022-08-19 20:40:00|3727.33|3724.33|3726.93|3723.93|3727.33|3724.33|3726.73|3723.73|0
1660941900000|2022-08-19 20:45:00|3727.13|3724.13|3727.13|3724.13|3727.33|3724.33|3726.83|3723.83|0
1660942200000|2022-08-19 20:50:00|3726.93|3723.93|3726.93|3723.93|3727.13|3724.13|3726.73|3723.73|0
1660942500000|2022-08-19 20:55:00|3727.13|3724.13|3726.83|3723.83|3727.33|3724.33|3726.63|3723.63|0
1661119200000|2022-08-21 22:00:00|3716.73|3713.73|3717.23|3714.23|3718.33|3715.33|3715.83|3712.83|0
1661119500000|2022-08-21 22:05:00|3717.33|3714.33|3716.83|3713.83|3717.63|3714.63|3715.23|3712.23|0
1661119800000|2022-08-21 22:10:00|3717.03|3714.03|3717.73|3714.73|3718.03|3715.03|3716.43|3713.43|0
1661120100000|2022-08-21 22:15:00|3718.03|3715.03|3717.23|3714.23|3718.43|3715.43|3716.23|3713.23|0
1661120400000|2022-08-21 22:20:00|3717.43|3714.43|3717.03|3714.03|3717.63|3714.63|3716.83|3713.83|0
1661120700000|2022-08-21 22:25:00|3717.23|3714.23|3718.83|3715.83|3719.23|3716.23|3717.13|3714.13|0
1661121000000|2022-08-21 22:30:00|3718.93|3715.93|3718.83|3715.83|3720.03|3717.03|3718.83|3715.83|0
1661121300000|2022-08-21 22:35:00|3718.73|3715.73|3718.03|3715.03|3719.03|3716.03|3717.63|3714.63|0
1661121600000|2022-08-21 22:40:00|3718.23|3715.23|3718.83|3715.83|3719.03|3716.03|3718.23|3715.23|0
1661121900000|2022-08-21 22:45:00|3718.73|3715.73|3719.03|3716.03|3719.23|3716.23|3718.43|3715.43|0
1661122200000|2022-08-21 22:50:00|3719.23|3716.23|3719.43|3716.43|3719.63|3716.63|3719.23|3716.23|0
1661122500000|2022-08-21 22:55:00|3719.63|3716.63|3718.23|3715.23|3719.83|3716.83|3718.03|3715.03|0
1661122800000|2022-08-21 23:00:00|3718.13|3715.13|3718.63|3715.63|3718.83|3715.83|3717.83|3714.83|0
1661123100000|2022-08-21 23:05:00|3718.43|3715.43|3718.73|3715.73|3719.23|3716.23|3718.43|3715.43|0
1661123400000|2022-08-21 23:10:00|3718.63|3715.63|3717.83|3714.83|3719.23|3716.23|3717.43|3714.43|0
1661123700000|2022-08-21 23:15:00|3718.03|3715.03|3718.43|3715.43|3718.63|3715.63|3717.73|3714.73|0
1661124000000|2022-08-21 23:20:00|3718.33|3715.33|3716.83|3713.83|3718.43|3715.43|3716.83|3713.83|0
1661124300000|2022-08-21 23:25:00|3716.63|3713.63|3715.83|3712.83|3716.63|3713.63|3715.03|3712.03|0
1661124600000|2022-08-21 23:30:00|3715.63|3712.63|3716.43|3713.43|3716.53|3713.53|3714.63|3711.63|0
1661124900000|2022-08-21 23:35:00|3716.33|3713.33|3715.23|3712.23|3716.43|3713.43|3714.83|3711.83|0
1661125200000|2022-08-21 23:40:00|3715.13|3712.13|3715.03|3712.03|3716.23|3713.23|3714.43|3711.43|0
1661125500000|2022-08-21 23:45:00|3714.83|3711.83|3713.03|3710.03|3715.03|3712.03|3712.83|3709.83|0
1661125800000|2022-08-21 23:50:00|3712.93|3709.93|3711.73|3708.73|3713.43|3710.43|3711.63|3708.63|0
1661126100000|2022-08-21 23:55:00|3711.63|3708.63|3712.03|3709.03|3712.23|3709.23|3710.33|3707.33|0
1661126400000|2022-08-22 00:00:00|3712.23|3709.23|3711.53|3708.53|3712.63|3709.63|3709.73|3706.73|0
1661126700000|2022-08-22 00:05:00|3711.63|3708.63|3712.03|3709.03|3712.43|3709.43|3711.33|3708.33|0
1661127000000|2022-08-22 00:10:00|3712.23|3709.23|3713.53|3710.53|3714.03|3711.03|3711.13|3708.13|0
1661127300000|2022-08-22 00:15:00|3713.63|3710.63|3715.83|3713.83|3717.83|3715.83|3713.53|3710.53|1903
1661127600000|2022-08-22 00:20:00|3716.33|3714.33|3715.83|3713.83|3716.83|3714.83|3715.83|3713.83|374
1661127900000|2022-08-22 00:25:00|3714.83|3712.83|3713.33|3711.33|3714.83|3712.83|3712.83|3710.83|353
1661128200000|2022-08-22 00:30:00|3713.83|3711.83|3713.83|3711.83|3713.83|3711.83|3711.83|3709.83|476
1661128500000|2022-08-22 00:35:00|3714.83|3712.83|3716.83|3714.83|3717.83|3715.83|3714.83|3712.83|279
1661128800000|2022-08-22 00:40:00|3715.83|3713.83|3716.83|3714.83|3717.83|3715.83|3715.83|3713.83|217
1661129100000|2022-08-22 00:45:00|3715.83|3713.83|3716.83|3714.83|3716.83|3714.83|3715.83|3713.83|75
1661129400000|2022-08-22 00:50:00|||||||||25
1661129700000|2022-08-22 00:55:00|3715.83|3713.83|3712.83|3710.83|3715.83|3713.83|3712.83|3710.83|254
1661130000000|2022-08-22 01:00:00|3713.83|3711.83|3712.83|3710.83|3713.83|3711.83|3712.83|3710.83|245
1661130300000|2022-08-22 01:05:00|3713.83|3711.83|3712.83|3710.83|3713.83|3711.83|3711.83|3709.83|160
1661130600000|2022-08-22 01:10:00|3713.83|3711.83|3713.83|3711.83|3713.83|3711.83|3713.83|3711.83|81
1661130900000|2022-08-22 01:15:00|3714.83|3712.83|3714.83|3712.83|3714.83|3712.83|3713.83|3711.83|163
1661131200000|2022-08-22 01:20:00|3715.83|3713.83|3715.83|3713.83|3717.83|3715.83|3715.83|3713.83|187
1661131500000|2022-08-22 01:25:00|3716.33|3714.33|3717.83|3715.83|3718.83|3716.83|3715.83|3713.83|196
1661131800000|2022-08-22 01:30:00|3718.33|3716.33|3719.83|3717.83|3719.83|3717.83|3717.83|3715.83|127
1661132100000|2022-08-22 01:35:00|3718.83|3716.83|3719.83|3717.83|3720.33|3718.33|3718.83|3716.83|67
1661132400000|2022-08-22 01:40:00|3718.83|3716.83|3718.83|3716.83|3719.83|3717.83|3718.83|3716.83|107
1661132700000|2022-08-22 01:45:00|3717.83|3715.83|3717.83|3715.83|3717.83|3715.83|3717.83|3715.83|63
1661133000000|2022-08-22 01:50:00|3718.83|3716.83|3717.83|3715.83|3718.83|3716.83|3716.83|3714.83|238
1661133300000|2022-08-22 01:55:00|||||||||27
1661133600000|2022-08-22 02:00:00|3716.83|3714.83|3717.83|3715.83|3717.83|3715.83|3716.83|3714.83|280
1661133900000|2022-08-22 02:05:00|3718.83|3716.83|3719.33|3717.33|3719.83|3717.83|3717.83|3715.83|155
1661134200000|2022-08-22 02:10:00|3718.83|3716.83|3718.83|3716.83|3719.83|3717.83|3718.83|3716.83|68
1661134500000|2022-08-22 02:15:00|3719.83|3717.83|3719.83|3717.83|3719.83|3717.83|3718.83|3716.83|68
1661134800000|2022-08-22 02:20:00|3720.83|3718.83|3720.83|3718.83|3721.83|3719.83|3720.83|3718.83|162
1661135100000|2022-08-22 02:25:00|3721.83|3719.83|3720.83|3718.83|3722.83|3720.83|3720.83|3718.83|291
1661135400000|2022-08-22 02:30:00|3721.83|3719.83|3722.83|3720.83|3722.83|3720.83|3721.83|3719.83|145
1661135700000|2022-08-22 02:35:00|3721.83|3719.83|3722.83|3720.83|3722.83|3720.83|3721.83|3719.83|144
1661136000000|2022-08-22 02:40:00|3721.83|3719.83|3722.83|3720.83|3722.83|3720.83|3721.83|3719.83|257
1661136300000|2022-08-22 02:45:00|3723.83|3721.83|3724.83|3722.83|3724.83|3722.83|3723.83|3721.83|227
1661136600000|2022-08-22 02:50:00|3725.83|3723.83|3726.83|3724.83|3727.83|3725.83|3724.83|3722.83|287
1661136900000|2022-08-22 02:55:00|3727.83|3725.83|3727.83|3725.83|3728.83|3726.83|3726.83|3724.83|309
1661137200000|2022-08-22 03:00:00|3726.83|3724.83|3725.83|3723.83|3726.83|3724.83|3725.83|3723.83|70
1661137500000|2022-08-22 03:05:00|3724.83|3722.83|3724.83|3722.83|3725.83|3723.83|3724.83|3722.83|71
1661137800000|2022-08-22 03:10:00|3725.83|3723.83|3724.83|3722.83|3725.83|3723.83|3724.83|3722.83|119
1661138100000|2022-08-22 03:15:00|||||||||16
1661138400000|2022-08-22 03:20:00|||||||||15
1661138700000|2022-08-22 03:25:00|3723.83|3721.83|3724.83|3722.83|3724.83|3722.83|3723.83|3721.83|121
1661139000000|2022-08-22 03:30:00|3723.83|3721.83|3722.83|3720.83|3723.83|3721.83|3722.83|3720.83|111
1661139300000|2022-08-22 03:35:00|3723.83|3721.83|3722.83|3720.83|3723.83|3721.83|3722.83|3720.83|78
1661139600000|2022-08-22 03:40:00|||||||||33
1661139900000|2022-08-22 03:45:00|3721.83|3719.83|3721.83|3719.83|3722.83|3720.83|3721.83|3719.83|96
1661140200000|2022-08-22 03:50:00|||||||||41
1661140500000|2022-08-22 03:55:00|3722.83|3720.83|3722.83|3720.83|3722.83|3720.83|3722.83|3720.83|113
1661140800000|2022-08-22 04:00:00|3721.83|3719.83|3721.83|3719.83|3721.83|3719.83|3721.83|3719.83|97
1661141100000|2022-08-22 04:05:00|3720.83|3718.83|3720.83|3718.83|3720.83|3718.83|3720.83|3718.83|89
1661141400000|2022-08-22 04:10:00|||||||||95
1661141700000|2022-08-22 04:15:00|3719.83|3717.83|3720.83|3718.83|3720.83|3718.83|3719.83|3717.83|39
1661142000000|2022-08-22 04:20:00|3721.83|3719.83|3721.83|3719.83|3721.83|3719.83|3720.83|3718.83|29
1661142300000|2022-08-22 04:25:00|3720.83|3718.83|3720.83|3718.83|3720.83|3718.83|3720.83|3718.83|32
1661142600000|2022-08-22 04:30:00|||||||||36
1661142900000|2022-08-22 04:35:00|||||||||3
1661143200000|2022-08-22 04:40:00|3719.83|3717.83|3718.83|3716.83|3719.83|3717.83|3718.83|3716.83|138
1661143500000|2022-08-22 04:45:00|3719.83|3717.83|3717.83|3715.83|3719.83|3717.83|3717.83|3715.83|112
1661143800000|2022-08-22 04:50:00|3716.83|3714.83|3717.83|3715.83|3717.83|3715.83|3716.83|3714.83|70
1661144100000|2022-08-22 04:55:00|3716.83|3714.83|3717.83|3715.83|3717.83|3715.83|3716.83|3714.83|70
1661144400000|2022-08-22 05:00:00|3718.83|3716.83|3717.83|3715.83|3718.83|3716.83|3717.83|3715.83|462
1661144700000|2022-08-22 05:05:00|3716.83|3714.83|3717.83|3715.83|3717.83|3715.83|3716.83|3714.83|95
1661145000000|2022-08-22 05:10:00|3716.83|3714.83|3716.83|3714.83|3716.83|3714.83|3715.83|3713.83|192
1661145300000|2022-08-22 05:15:00|3717.33|3715.33|3719.83|3717.83|3719.83|3717.83|3716.83|3714.83|44
1661145600000|2022-08-22 05:20:00|3720.83|3718.83|3718.83|3716.83|3720.83|3718.83|3718.83|3716.83|132
1661145900000|2022-08-22 05:25:00|3719.33|3717.33|3720.83|3718.83|3720.83|3718.83|3719.33|3717.33|35
1661146200000|2022-08-22 05:30:00|3720.33|3718.33|3719.83|3717.83|3721.83|3719.83|3719.83|3717.83|197
1661146500000|2022-08-22 05:35:00|3718.83|3716.83|3717.83|3715.83|3718.83|3716.83|3717.83|3715.83|96
1661146800000|2022-08-22 05:40:00|3718.33|3716.33|3716.83|3714.83|3718.83|3716.83|3716.83|3714.83|125
1661147100000|2022-08-22 05:45:00|3717.83|3715.83|3714.83|3712.83|3717.83|3715.83|3714.83|3712.83|620
1661147400000|2022-08-22 05:50:00|||||||||193
1661147700000|2022-08-22 05:55:00|3713.83|3711.83|3713.83|3711.83|3714.83|3712.83|3713.83|3711.83|419
1661148000000|2022-08-22 06:00:00|3713.58|3712.08|3709.58|3708.08|3715.58|3714.08|3709.58|3708.08|1351
1661148300000|2022-08-22 06:05:00|3710.58|3709.08|3706.58|3705.08|3710.58|3709.08|3705.58|3704.08|1084
1661148600000|2022-08-22 06:10:00|3705.58|3704.08|3706.58|3705.08|3707.58|3706.08|3704.58|3703.08|768
1661148900000|2022-08-22 06:15:00|3705.58|3704.08|3711.58|3710.08|3712.58|3711.08|3704.58|3703.08|1480
1661149200000|2022-08-22 06:20:00|3712.58|3711.08|3711.58|3710.08|3712.58|3711.08|3710.58|3709.08|586
1661149500000|2022-08-22 06:25:00|3712.08|3710.58|3706.58|3705.08|3712.58|3711.08|3706.08|3704.58|1376
1661149800000|2022-08-22 06:30:00|3705.58|3704.08|3699.58|3698.08|3706.58|3705.08|3699.58|3698.08|3978
1661150100000|2022-08-22 06:35:00|3700.58|3699.08|3699.58|3698.08|3701.58|3700.08|3698.58|3697.08|2188
1661150400000|2022-08-22 06:40:00|3700.58|3699.08|3701.58|3700.08|3702.58|3701.08|3700.58|3699.08|678
1661150700000|2022-08-22 06:45:00|3700.58|3699.08|3700.08|3698.58|3701.58|3700.08|3698.58|3697.08|1363
1661151000000|2022-08-22 06:50:00|3700.58|3699.08|3703.58|3702.08|3703.58|3702.08|3699.58|3698.08|864
1661151300000|2022-08-22 06:55:00|3704.58|3703.08|3706.58|3705.08|3706.58|3705.08|3703.58|3702.08|2413
1661151600000|2022-08-22 07:00:00|3705.58|3704.08|3707.58|3706.08|3709.58|3708.08|3697.08|3695.58|14507
1661151900000|2022-08-22 07:05:00|3708.08|3706.58|3705.58|3704.08|3713.58|3712.08|3704.58|3703.08|7856
1661152200000|2022-08-22 07:10:00|3706.58|3705.08|3710.58|3709.08|3712.58|3711.08|3705.58|3704.08|7613
1661152500000|2022-08-22 07:15:00|3711.58|3710.08|3707.58|3706.08|3714.58|3713.08|3707.58|3706.08|4646
1661152800000|2022-08-22 07:20:00|3708.58|3707.08|3706.58|3705.08|3710.58|3709.08|3703.58|3702.08|4597
1661153100000|2022-08-22 07:25:00|3707.58|3706.08|3694.58|3693.08|3707.58|3706.08|3692.58|3691.08|7667
1661153400000|2022-08-22 07:30:00|3693.58|3692.08|3686.58|3685.08|3693.58|3692.08|3685.58|3684.08|7553
1661153700000|2022-08-22 07:35:00|3687.58|3686.08|3688.58|3687.08|3690.58|3689.08|3685.58|3684.08|5792
1661154000000|2022-08-22 07:40:00|3689.04|3687.54|3684.04|3682.54|3690.04|3688.54|3683.04|3681.54|4151
1661154300000|2022-08-22 07:45:00|3685.04|3683.54|3680.04|3678.54|3686.04|3684.54|3680.04|3678.54|7669
1661154600000|2022-08-22 07:50:00|3679.04|3677.54|3677.04|3675.54|3680.04|3678.54|3674.04|3672.54|11690
1661154900000|2022-08-22 07:55:00|3678.04|3676.54|3675.04|3673.54|3679.04|3677.54|3674.04|3672.54|6431
1661155200000|2022-08-22 08:00:00|3676.04|3674.54|3667.04|3665.54|3677.04|3675.54|3667.04|3665.54|6154
1661155500000|2022-08-22 08:05:00|3666.04|3664.54|3667.04|3665.54|3671.04|3669.54|3666.04|3664.54|10645
1661155800000|2022-08-22 08:10:00|3668.04|3666.54|3663.04|3661.54|3668.04|3666.54|3661.04|3659.54|10997
1661156100000|2022-08-22 08:15:00|3662.04|3660.54|3664.04|3662.54|3666.04|3664.54|3660.04|3658.54|13851
1661156400000|2022-08-22 08:20:00|3663.04|3661.54|3661.04|3659.54|3668.04|3666.54|3661.04|3659.54|13078
1661156700000|2022-08-22 08:25:00|3662.04|3660.54|3665.04|3663.54|3667.04|3665.54|3660.04|3658.54|9447
1661157000000|2022-08-22 08:30:00|3666.04|3664.54|3659.04|3657.54|3667.04|3665.54|3658.04|3656.54|7750
1661157300000|2022-08-22 08:35:00|3658.04|3656.54|3663.04|3661.54|3664.04|3662.54|3658.04|3656.54|6032
1661157600000|2022-08-22 08:40:00|3662.04|3660.54|3662.04|3660.54|3664.04|3662.54|3659.04|3657.54|5090
1661157900000|2022-08-22 08:45:00|3663.04|3661.54|3668.04|3666.54|3668.04|3666.54|3663.04|3661.54|10506
1661158200000|2022-08-22 08:50:00|3669.04|3667.54|3670.04|3668.54|3671.04|3669.54|3669.04|3667.54|7752
1661158500000|2022-08-22 08:55:00|3669.04|3667.54|3671.04|3669.54|3673.04|3671.54|3669.04|3667.54|6348
1661158800000|2022-08-22 09:00:00|3672.04|3670.54|3667.04|3665.54|3672.04|3670.54|3666.04|3664.54|4213
1661159100000|2022-08-22 09:05:00|3666.04|3664.54|3669.04|3667.54|3670.04|3668.54|3666.04|3664.54|5381
1661159400000|2022-08-22 09:10:00|3670.04|3668.54|3669.04|3667.54|3671.04|3669.54|3668.04|3666.54|5313
1661159700000|2022-08-22 09:15:00|3668.04|3666.54|3672.04|3670.54|3673.04|3671.54|3668.04|3666.54|2947
1661160000000|2022-08-22 09:20:00|3673.04|3671.54|3669.04|3667.54|3673.04|3671.54|3668.04|3666.54|8402
1661160300000|2022-08-22 09:25:00|3668.04|3666.54|3667.04|3665.54|3669.04|3667.54|3666.04|3664.54|6915
1661160600000|2022-08-22 09:30:00|3666.04|3664.54|3662.04|3660.54|3666.04|3664.54|3662.04|3660.54|7676
1661160900000|2022-08-22 09:35:00|3663.04|3661.54|3661.04|3659.54|3665.04|3663.54|3661.04|3659.54|3617
1661161200000|2022-08-22 09:40:00|3660.04|3658.54|3665.04|3663.54|3665.04|3663.54|3660.04|3658.54|5329
1661161500000|2022-08-22 09:45:00|3666.04|3664.54|3669.04|3667.54|3670.04|3668.54|3665.04|3663.54|6406
1661161800000|2022-08-22 09:50:00|3670.04|3668.54|3674.04|3672.54|3674.04|3672.54|3670.04|3668.54|5202
1661162100000|2022-08-22 09:55:00|3673.04|3671.54|3673.04|3671.54|3674.04|3672.54|3673.04|3671.54|5418
1661162400000|2022-08-22 10:00:00|3674.04|3672.54|3672.04|3670.54|3676.04|3674.54|3672.04|3670.54|5481
1661162700000|2022-08-22 10:05:00|3673.04|3671.54|3679.04|3677.54|3679.04|3677.54|3673.04|3671.54|6750
1661163000000|2022-08-22 10:10:00|3680.04|3678.54|3682.04|3680.54|3686.04|3684.54|3680.04|3678.54|8556
1661163300000|2022-08-22 10:15:00|3683.04|3681.54|3684.04|3682.54|3685.04|3683.54|3683.04|3681.54|5216
1661163600000|2022-08-22 10:20:00|3683.04|3681.54|3684.04|3682.54|3684.04|3682.54|3682.04|3680.54|2900
1661163900000|2022-08-22 10:25:00|3683.04|3681.54|3682.04|3680.54|3684.04|3682.54|3681.04|3679.54|3479
1661164200000|2022-08-22 10:30:00|3681.04|3679.54|3680.04|3678.54|3682.04|3680.54|3679.04|3677.54|3271
1661164500000|2022-08-22 10:35:00|3679.54|3678.04|3682.04|3680.54|3682.04|3680.54|3679.04|3677.54|2795
1661164800000|2022-08-22 10:40:00|3681.04|3679.54|3677.04|3675.54|3683.04|3681.54|3676.04|3674.54|4905
1661165100000|2022-08-22 10:45:00|3676.04|3674.54|3680.04|3678.54|3680.04|3678.54|3675.04|3673.54|2959
1661165400000|2022-08-22 10:50:00|3681.04|3679.54|3682.04|3680.54|3683.04|3681.54|3679.04|3677.54|2173
1661165700000|2022-08-22 10:55:00|3681.04|3679.54|3678.04|3676.54|3681.04|3679.54|3678.04|3676.54|3320
1661166000000|2022-08-22 11:00:00|3679.04|3677.54|3679.04|3677.54|3681.04|3679.54|3679.04|3677.54|1268
1661166300000|2022-08-22 11:05:00|3678.04|3676.54|3677.04|3675.54|3680.04|3678.54|3676.04|3674.54|2169
1661166600000|2022-08-22 11:10:00|3678.04|3676.54|3678.04|3676.54|3680.04|3678.54|3677.04|3675.54|2755
1661166900000|2022-08-22 11:15:00|3679.04|3677.54|3679.04|3677.54|3680.04|3678.54|3678.04|3676.54|1382
1661167200000|2022-08-22 11:20:00|3680.04|3678.54|3679.04|3677.54|3683.04|3681.54|3679.04|3677.54|2954
1661167500000|2022-08-22 11:25:00|3678.04|3676.54|3678.04|3676.54|3679.04|3677.54|3677.04|3675.54|5246
1661167800000|2022-08-22 11:30:00|3677.04|3675.54|3673.04|3671.54|3677.04|3675.54|3673.04|3671.54|2354
1661168100000|2022-08-22 11:35:00|3672.04|3670.54|3673.04|3671.54|3673.04|3671.54|3670.04|3668.54|2857
1661168400000|2022-08-22 11:40:00|3672.94|3671.44|3672.94|3671.44|3672.94|3671.44|3669.94|3668.44|2481
1661168700000|2022-08-22 11:45:00|3671.94|3670.44|3670.94|3669.44|3671.94|3670.44|3670.94|3669.44|2284
1661169000000|2022-08-22 11:50:00|3669.94|3668.44|3670.94|3669.44|3672.94|3671.44|3668.94|3667.44|3345
1661169300000|2022-08-22 11:55:00|3669.94|3668.44|3672.94|3671.44|3673.94|3672.44|3669.94|3668.44|2804
1661169600000|2022-08-22 12:00:00|3673.44|3671.94|3669.94|3668.44|3673.94|3672.44|3669.94|3668.44|3075
1661169900000|2022-08-22 12:05:00|3670.44|3668.94|3670.94|3669.44|3671.94|3670.44|3668.94|3667.44|3695
1661170200000|2022-08-22 12:10:00|3669.94|3668.44|3668.94|3667.44|3669.94|3668.44|3667.94|3666.44|1889
1661170500000|2022-08-22 12:15:00|3669.94|3668.44|3669.94|3668.44|3670.94|3669.44|3668.94|3667.44|1249
1661170800000|2022-08-22 12:20:00|3670.94|3669.44|3670.94|3669.44|3671.94|3670.44|3669.94|3668.44|2072
1661171100000|2022-08-22 12:25:00|3669.94|3668.44|3667.94|3666.44|3669.94|3668.44|3665.94|3664.44|3322
1661171400000|2022-08-22 12:30:00|3666.94|3665.44|3667.94|3666.44|3670.94|3669.44|3666.94|3665.44|3620
1661171700000|2022-08-22 12:35:00|3666.94|3665.44|3665.94|3664.44|3667.94|3666.44|3664.94|3663.44|2904
1661172000000|2022-08-22 12:40:00|3664.94|3663.44|3664.94|3663.44|3667.94|3666.44|3664.44|3662.94|10200
1661172300000|2022-08-22 12:45:00|3665.94|3664.44|3666.94|3665.44|3666.94|3665.44|3662.94|3661.44|4260
1661172600000|2022-08-22 12:50:00|3667.94|3666.44|3667.94|3666.44|3668.94|3667.44|3666.94|3665.44|2487
1661172900000|2022-08-22 12:55:00|3666.94|3665.44|3664.94|3663.44|3667.94|3666.44|3663.94|3662.44|5127
1661173200000|2022-08-22 13:00:00|3665.94|3664.44|3665.94|3664.44|3666.94|3665.44|3662.94|3661.44|5525
1661173500000|2022-08-22 13:05:00|3666.94|3665.44|3668.94|3667.44|3668.94|3667.44|3666.94|3665.44|1275
1661173800000|2022-08-22 13:10:00|3667.94|3666.44|3665.94|3664.44|3669.94|3668.44|3664.94|3663.44|3387
1661174100000|2022-08-22 13:15:00|3664.94|3663.44|3661.94|3660.44|3664.94|3663.44|3661.94|3660.44|3223
1661174400000|2022-08-22 13:20:00|3662.94|3661.44|3661.94|3660.44|3662.94|3661.44|3659.94|3658.44|5509
1661174700000|2022-08-22 13:25:00|3660.94|3659.44|3660.94|3659.44|3664.94|3663.44|3660.94|3659.44|5041
1661175000000|2022-08-22 13:30:00|3659.94|3658.44|3653.94|3652.44|3662.94|3661.44|3653.94|3652.44|12473
1661175300000|2022-08-22 13:35:00|3652.94|3651.44|3656.94|3655.44|3656.94|3655.44|3651.94|3650.44|18162
1661175600000|2022-08-22 13:40:00|3657.94|3656.44|3659.94|3658.44|3661.94|3660.44|3652.94|3651.44|14826
1661175900000|2022-08-22 13:45:00|3658.94|3657.44|3648.94|3647.44|3659.94|3658.44|3648.94|3647.44|14548
1661176200000|2022-08-22 13:50:00|3647.94|3646.44|3654.94|3653.44|3654.94|3653.44|3647.94|3646.44|8018
1661176500000|2022-08-22 13:55:00|3653.94|3652.44|3658.94|3657.44|3661.94|3660.44|3653.94|3652.44|5916
1661176800000|2022-08-22 14:00:00|3657.94|3656.44|3659.94|3658.44|3660.94|3659.44|3656.94|3655.44|10915
1661177100000|2022-08-22 14:05:00|3658.94|3657.44|3657.94|3656.44|3660.94|3659.44|3655.94|3654.44|9382
1661177400000|2022-08-22 14:10:00|3657.93|3656.43|3655.93|3654.43|3659.93|3658.43|3654.93|3653.43|5504
1661177700000|2022-08-22 14:15:00|3654.93|3653.43|3650.93|3649.43|3655.93|3654.43|3649.93|3648.43|12721
1661178000000|2022-08-22 14:20:00|3649.93|3648.43|3645.93|3644.43|3650.93|3649.43|3645.93|3644.43|9729
1661178300000|2022-08-22 14:25:00|3644.93|3643.43|3646.93|3645.43|3649.93|3648.43|3644.93|3643.43|8642
1661178600000|2022-08-22 14:30:00|3645.93|3644.43|3643.93|3642.43|3647.93|3646.43|3643.93|3642.43|9108
1661178900000|2022-08-22 14:35:00|3644.93|3643.43|3648.93|3647.43|3648.93|3647.43|3644.93|3643.43|7845
1661179200000|2022-08-22 14:40:00|3647.93|3646.43|3651.93|3650.43|3653.93|3652.43|3647.93|3646.43|12959
1661179500000|2022-08-22 14:45:00|3652.93|3651.43|3651.93|3650.43|3652.93|3651.43|3650.93|3649.43|4764
1661179800000|2022-08-22 14:50:00|3650.93|3649.43|3648.93|3647.43|3651.93|3650.43|3647.93|3646.43|5274
1661180100000|2022-08-22 14:55:00|3649.93|3648.43|3647.93|3646.43|3649.93|3648.43|3646.93|3645.43|5008
1661180400000|2022-08-22 15:00:00|3648.93|3647.43|3654.93|3653.43|3654.93|3653.43|3648.93|3647.43|14203
1661180700000|2022-08-22 15:05:00|3653.93|3652.43|3654.93|3653.43|3655.93|3654.43|3653.93|3652.43|8271
1661181000000|2022-08-22 15:10:00|3655.93|3654.43|3656.93|3655.43|3656.93|3655.43|3651.93|3650.43|7085
1661181300000|2022-08-22 15:15:00|3657.93|3656.43|3657.93|3656.43|3658.93|3657.43|3656.93|3655.43|8781
1661181600000|2022-08-22 15:20:00|3658.93|3657.43|3656.93|3655.43|3658.93|3657.43|3656.93|3655.43|10113
1661181900000|2022-08-22 15:25:00|3657.93|3656.43|3652.93|3651.43|3658.93|3657.43|3652.93|3651.43|21613
1661182200000|2022-08-22 15:30:00|3653.93|3652.43|3656.93|3655.43|3657.93|3656.43|3651.93|3650.43|56067
1661182500000|2022-08-22 15:35:00|3657.93|3656.43|3657.93|3656.43|3659.93|3658.43|3656.93|3655.43|28079
1661182800000|2022-08-22 15:40:00|3658.93|3657.43|3658.93|3657.43|3661.93|3660.43|3657.93|3656.43|8952
1661183100000|2022-08-22 15:45:00|3659.93|3658.43|3658.93|3657.43|3659.93|3658.43|3656.93|3655.43|6489
1661183400000|2022-08-22 15:50:00|3659.93|3658.43|3660.93|3659.43|3661.93|3660.43|3659.93|3658.43|3403
1661183700000|2022-08-22 15:55:00|3661.93|3660.43|3660.93|3659.43|3661.93|3660.43|3659.93|3658.43|2725
1661184000000|2022-08-22 16:00:00|3659.93|3658.43|3661.93|3660.43|3662.93|3661.43|3659.93|3658.43|2804
1661184300000|2022-08-22 16:05:00|3662.93|3661.43|3658.93|3657.43|3662.93|3661.43|3658.93|3657.43|3187
1661184600000|2022-08-22 16:10:00|3659.93|3658.43|3657.93|3656.43|3659.93|3658.43|3657.93|3656.43|2072
1661184900000|2022-08-22 16:15:00|3658.43|3656.93|3659.93|3658.43|3659.93|3658.43|3657.93|3656.43|1364
1661185200000|2022-08-22 16:20:00|3660.93|3659.43|3662.93|3661.43|3662.93|3661.43|3659.93|3658.43|3424
1661185500000|2022-08-22 16:25:00|3661.93|3660.43|3659.93|3658.43|3662.93|3661.43|3658.93|3657.43|1737
1661185800000|2022-08-22 16:30:00|3660.93|3659.43|3659.93|3658.43|3660.93|3659.43|3659.93|3658.43|1376
1661186100000|2022-08-22 16:35:00|3660.43|3658.93|3661.93|3660.43|3661.93|3660.43|3659.93|3658.43|768
1661186400000|2022-08-22 16:40:00|3660.93|3659.43|3658.93|3657.43|3661.93|3660.43|3658.93|3657.43|855
1661186700000|2022-08-22 16:45:00|3657.93|3656.43|3659.93|3658.43|3660.93|3659.43|3657.93|3656.43|1470
1661187000000|2022-08-22 16:50:00|3660.93|3659.43|3660.93|3659.43|3660.93|3659.43|3659.93|3658.43|818
1661187300000|2022-08-22 16:55:00|3660.43|3658.93|3660.93|3659.43|3661.93|3660.43|3659.93|3658.43|1269
1661187600000|2022-08-22 17:00:00|3661.93|3660.43|3659.93|3658.43|3662.93|3661.43|3659.93|3658.43|2368
1661187900000|2022-08-22 17:05:00|3660.93|3659.43|3658.93|3657.43|3660.93|3659.43|3658.93|3657.43|1566
1661188200000|2022-08-22 17:10:00|3659.43|3657.93|3658.93|3657.43|3659.93|3658.43|3656.93|3655.43|1635
1661188500000|2022-08-22 17:15:00|3659.93|3658.43|3658.93|3657.43|3659.93|3658.43|3657.93|3656.43|660
1661188800000|2022-08-22 17:20:00|3658.43|3656.93|3656.93|3655.43|3658.93|3657.43|3655.93|3654.43|2617
1661189100000|2022-08-22 17:25:00|3655.93|3654.43|3654.93|3653.43|3656.93|3655.43|3654.93|3653.43|517
1661189400000|2022-08-22 17:30:00|3654.43|3652.93|3649.93|3648.43|3654.43|3652.93|3649.93|3648.43|1244
1661189700000|2022-08-22 17:35:00|3648.93|3647.43|3650.93|3649.43|3651.93|3650.43|3648.93|3647.43|1106
1661190000000|2022-08-22 17:40:00|3649.93|3648.43|3650.93|3649.43|3651.93|3650.43|3649.93|3648.43|711
1661190300000|2022-08-22 17:45:00|3651.93|3650.43|3650.93|3649.43|3651.93|3650.43|3650.93|3649.43|354
1661190600000|2022-08-22 17:50:00|3649.93|3648.43|3649.93|3648.43|3650.93|3649.43|3649.93|3648.43|601
1661190900000|2022-08-22 17:55:00|3648.93|3647.43|3648.93|3647.43|3649.93|3648.43|3648.93|3647.43|267
1661191200000|2022-08-22 18:00:00|3649.43|3647.93|3648.93|3647.43|3649.93|3648.43|3648.93|3647.43|347
1661191500000|2022-08-22 18:05:00|3647.93|3646.43|3646.93|3645.43|3649.93|3648.43|3646.93|3645.43|2423
1661191800000|2022-08-22 18:10:00|3647.93|3646.43|3648.93|3647.43|3649.93|3648.43|3646.93|3645.43|240
1661192100000|2022-08-22 18:15:00|3647.93|3646.43|3649.93|3648.43|3649.93|3648.43|3647.93|3646.43|633
1661192400000|2022-08-22 18:20:00|3650.43|3648.93|3649.93|3648.43|3650.93|3649.43|3648.93|3647.43|693
1661192700000|2022-08-22 18:25:00|3648.93|3647.43|3649.43|3647.93|3649.93|3648.43|3648.93|3647.43|364
1661193000000|2022-08-22 18:30:00|3648.93|3647.43|3648.93|3647.43|3649.93|3648.43|3647.93|3646.43|475
1661193300000|2022-08-22 18:35:00|3647.93|3646.43|3647.93|3646.43|3648.93|3647.43|3647.93|3646.43|503
1661193600000|2022-08-22 18:40:00|3646.93|3645.43|3645.93|3644.43|3647.93|3646.43|3645.93|3644.43|564
1661193900000|2022-08-22 18:45:00|3646.93|3645.43|3646.93|3645.43|3647.93|3646.43|3645.93|3644.43|843
1661194200000|2022-08-22 18:50:00|3647.93|3646.43|3646.93|3645.43|3648.93|3647.43|3646.93|3645.43|691
1661194500000|2022-08-22 18:55:00|3647.93|3646.43|3648.93|3647.43|3648.93|3647.43|3645.93|3644.43|611
1661194800000|2022-08-22 19:00:00|3649.93|3648.43|3649.93|3648.43|3651.93|3650.43|3648.93|3647.43|1044
1661195100000|2022-08-22 19:05:00|3650.93|3649.43|3650.93|3649.43|3650.93|3649.43|3649.93|3648.43|509
1661195400000|2022-08-22 19:10:00|3651.43|3649.93|3651.93|3650.43|3652.93|3651.43|3650.93|3649.43|520
1661195700000|2022-08-22 19:15:00|3652.43|3650.93|3648.93|3647.43|3652.93|3651.43|3648.93|3647.43|532
1661196000000|2022-08-22 19:20:00|3647.93|3646.43|3649.93|3648.43|3649.93|3648.43|3647.93|3646.43|607
1661196300000|2022-08-22 19:25:00|3650.43|3648.93|3646.93|3645.43|3650.93|3649.43|3646.93|3645.43|1237
1661196600000|2022-08-22 19:30:00|3647.93|3646.43|3643.93|3642.43|3648.93|3647.43|3643.93|3642.43|2826
1661196900000|2022-08-22 19:35:00|3644.93|3643.43|3645.93|3644.43|3646.93|3645.43|3644.93|3643.43|3736
1661197200000|2022-08-22 19:40:00|3644.93|3643.43|3641.93|3640.43|3645.93|3644.43|3640.93|3639.43|3010
1661197500000|2022-08-22 19:45:00|3640.93|3639.43|3645.93|3644.43|3645.93|3644.43|3640.93|3639.43|1773
1661197800000|2022-08-22 19:50:00|3644.93|3643.43|3646.93|3645.43|3650.93|3649.43|3644.93|3643.43|3816
1661198100000|2022-08-22 19:55:00|3647.93|3646.43|3649.93|3648.43|3650.93|3649.43|3646.93|3645.43|6795
1661198400000|2022-08-22 20:00:00|3650.28|3647.28|3651.28|3648.28|3651.88|3648.88|3649.88|3646.88|8641
1661198700000|2022-08-22 20:05:00|3651.08|3648.08|3651.48|3648.48|3651.88|3648.88|3650.68|3647.68|23
1661199000000|2022-08-22 20:10:00|3651.28|3648.28|3652.28|3649.28|3652.88|3649.88|3651.08|3648.08|0
1661199300000|2022-08-22 20:15:00|3652.48|3649.48|3651.88|3648.88|3652.48|3649.48|3651.08|3648.08|0
1661199600000|2022-08-22 20:20:00|3651.68|3648.68|3653.28|3650.28|3653.28|3650.28|3651.68|3648.68|0
1661199900000|2022-08-22 20:25:00|3653.08|3650.08|3653.28|3650.28|3653.68|3650.68|3652.88|3649.88|0
1661200200000|2022-08-22 20:30:00|3653.48|3650.48|3653.48|3650.48|3653.88|3650.88|3653.08|3650.08|0
1661200500000|2022-08-22 20:35:00|3653.68|3650.68|3653.28|3650.28|3653.88|3650.88|3653.08|3650.08|0
1661200800000|2022-08-22 20:40:00|3653.38|3650.38|3653.28|3650.28|3653.68|3650.68|3653.08|3650.08|0
1661201100000|2022-08-22 20:45:00|3653.48|3650.48|3653.88|3650.88|3653.88|3650.88|3653.08|3650.08|0
1661201400000|2022-08-22 20:50:00|3653.78|3650.78|3653.78|3650.78|3653.88|3650.88|3653.48|3650.48|0
1661201700000|2022-08-22 20:55:00|3653.68|3650.68|3653.48|3650.48|3654.08|3651.08|3653.28|3650.28|0
1661202000000|2022-08-22 21:00:00|3653.38|3650.38|3653.58|3650.58|3653.58|3650.58|3653.08|3650.08|0
1661202300000|2022-08-22 21:05:00|3653.48|3650.48|3652.98|3649.98|3653.68|3650.68|3652.98|3649.98|0
1661202600000|2022-08-22 21:10:00|3653.08|3650.08|3653.58|3650.58|3653.58|3650.58|3652.88|3649.88|0
1661202900000|2022-08-22 21:15:00|3653.48|3650.48|3653.68|3650.68|3653.68|3650.68|3653.48|3650.48|0
1661203200000|2022-08-22 21:20:00|3653.58|3650.58|3653.68|3650.68|3653.68|3650.68|3653.58|3650.58|0
1661203500000|2022-08-22 21:25:00|3653.58|3650.58|3653.58|3650.58|3653.58|3650.58|3653.58|3650.58|0
1661204100000|2022-08-22 21:35:00|3653.68|3650.68|3653.88|3650.88|3653.88|3650.88|3653.68|3650.68|0
1661204400000|2022-08-22 21:40:00|3653.78|3650.78|3653.78|3650.78|3653.88|3650.88|3653.58|3650.58|0
1661204700000|2022-08-22 21:45:00|3653.88|3650.88|3653.58|3650.58|3653.88|3650.88|3653.58|3650.58|0
1661205000000|2022-08-22 21:50:00|3653.78|3650.78|3653.68|3650.68|3653.78|3650.78|3653.68|3650.68|0
1661205300000|2022-08-22 21:55:00|3653.48|3650.48|3653.78|3650.78|3653.88|3650.88|3653.48|3650.48|0
1661205600000|2022-08-22 22:00:00|3653.98|3650.98|3652.28|3649.28|3654.38|3651.38|3651.48|3648.48|0
1661205900000|2022-08-22 22:05:00|3652.08|3649.08|3654.08|3651.08|3654.08|3651.08|3652.08|3649.08|0
1661206200000|2022-08-22 22:10:00|3653.68|3650.68|3653.78|3650.78|3654.08|3651.08|3653.48|3650.48|0
1661206500000|2022-08-22 22:15:00|3653.88|3650.88|3652.88|3649.88|3653.88|3650.88|3652.68|3649.68|0
1661206800000|2022-08-22 22:20:00|3653.08|3650.08|3653.48|3650.48|3653.58|3650.58|3652.58|3649.58|0
1661207100000|2022-08-22 22:25:00|3653.68|3650.68|3653.68|3650.68|3654.28|3651.28|3653.68|3650.68|0
1661207400000|2022-08-22 22:30:00|3653.78|3650.78|3654.78|3651.78|3654.78|3651.78|3653.48|3650.48|0
1661207700000|2022-08-22 22:35:00|3654.68|3651.68|3655.38|3652.38|3655.58|3652.58|3654.68|3651.68|0
1661208000000|2022-08-22 22:40:00|3655.48|3652.48|3655.78|3652.78|3655.78|3652.78|3654.98|3651.98|0
1661208300000|2022-08-22 22:45:00|3655.58|3652.58|3655.98|3652.98|3656.18|3653.18|3655.18|3652.18|0
1661208600000|2022-08-22 22:50:00|3656.08|3653.08|3655.58|3652.58|3656.38|3653.38|3655.18|3652.18|0
1661208900000|2022-08-22 22:55:00|3655.48|3652.48|3655.38|3652.38|3655.78|3652.78|3655.38|3652.38|0
1661209200000|2022-08-22 23:00:00|3655.48|3652.48|3655.58|3652.58|3655.78|3652.78|3654.78|3651.78|0
1661209500000|2022-08-22 23:05:00|3655.48|3652.48|3655.58|3652.58|3655.98|3652.98|3655.28|3652.28|0
1661209800000|2022-08-22 23:10:00|3655.98|3652.98|3656.38|3653.38|3656.58|3653.58|3655.78|3652.78|0
1661210100000|2022-08-22 23:15:00|3656.48|3653.48|3656.38|3653.38|3656.78|3653.78|3656.18|3653.18|0
1661210400000|2022-08-22 23:20:00|3656.48|3653.48|3656.78|3653.78|3656.78|3653.78|3656.18|3653.18|0
1661210700000|2022-08-22 23:25:00|3656.68|3653.68|3655.38|3652.38|3656.78|3653.78|3654.98|3651.98|0
1661211000000|2022-08-22 23:30:00|3655.58|3652.58|3656.58|3653.58|3656.58|3653.58|3654.78|3651.78|0
1661211300000|2022-08-22 23:35:00|3656.48|3653.48|3656.58|3653.58|3657.18|3654.18|3656.38|3653.38|0
1661211600000|2022-08-22 23:40:00|3656.68|3653.68|3656.58|3653.58|3656.78|3653.78|3656.38|3653.38|0
1661211900000|2022-08-22 23:45:00|3656.38|3653.38|3657.18|3654.18|3657.28|3654.28|3656.18|3653.18|0
1661212200000|2022-08-22 23:50:00|3656.98|3653.98|3657.98|3654.98|3658.08|3655.08|3656.78|3653.78|0
1661212500000|2022-08-22 23:55:00|3658.18|3655.18|3658.18|3655.18|3658.58|3655.58|3657.58|3654.58|0
1661212800000|2022-08-23 00:00:00|3658.38|3655.38|3656.58|3653.58|3658.58|3655.58|3656.38|3653.38|0
1661213100000|2022-08-23 00:05:00|3656.48|3653.48|3656.68|3653.68|3657.78|3654.78|3656.38|3653.38|0
1661213400000|2022-08-23 00:10:00|3656.58|3653.58|3656.58|3653.58|3656.78|3653.78|3656.38|3653.38|0
1661213700000|2022-08-23 00:15:00|3656.78|3653.78|3659.18|3657.18|3659.18|3657.18|3654.18|3652.18|627
1661214000000|2022-08-23 00:20:00|3660.18|3658.18|3658.18|3656.18|3661.18|3659.18|3658.18|3656.18|198
1661214300000|2022-08-23 00:25:00|3659.18|3657.18|3661.18|3659.18|3661.18|3659.18|3657.18|3655.18|277
1661214600000|2022-08-23 00:30:00|3660.18|3658.18|3659.18|3657.18|3660.18|3658.18|3658.18|3656.18|365
1661214900000|2022-08-23 00:35:00|3659.68|3657.68|3658.18|3656.18|3660.18|3658.18|3658.18|3656.18|104
1661215200000|2022-08-23 00:40:00|3657.18|3655.18|3657.68|3655.68|3658.18|3656.18|3657.18|3655.18|141
1661215500000|2022-08-23 00:45:00|3658.18|3656.18|3659.18|3657.18|3659.18|3657.18|3658.18|3656.18|309
1661215800000|2022-08-23 00:50:00|3658.18|3656.18|3655.18|3653.18|3658.18|3656.18|3655.18|3653.18|281
1661216100000|2022-08-23 00:55:00|3655.68|3653.68|3654.18|3652.18|3656.18|3654.18|3653.18|3651.18|300
1661216400000|2022-08-23 01:00:00|3653.18|3651.18|3654.18|3652.18|3654.18|3652.18|3653.18|3651.18|122
1661216700000|2022-08-23 01:05:00|3655.18|3653.18|3657.18|3655.18|3657.18|3655.18|3655.18|3653.18|179
1661217000000|2022-08-23 01:10:00|3656.18|3654.18|3657.18|3655.18|3657.18|3655.18|3655.18|3653.18|154
1661217300000|2022-08-23 01:15:00|3658.18|3656.18|3657.18|3655.18|3658.18|3656.18|3656.18|3654.18|231
1661217600000|2022-08-23 01:20:00|3658.18|3656.18|3658.18|3656.18|3659.18|3657.18|3658.18|3656.18|191
1661217900000|2022-08-23 01:25:00|3657.18|3655.18|3658.18|3656.18|3658.18|3656.18|3657.18|3655.18|40
1661218200000|2022-08-23 01:30:00|3657.18|3655.18|3658.18|3656.18|3658.18|3656.18|3657.18|3655.18|69
1661218500000|2022-08-23 01:35:00|3657.18|3655.18|3654.18|3652.18|3658.18|3656.18|3653.18|3651.18|146
1661218800000|2022-08-23 01:40:00|3655.18|3653.18|3655.18|3653.18|3656.18|3654.18|3654.18|3652.18|313
1661219100000|2022-08-23 01:45:00|3654.18|3652.18|3656.18|3654.18|3657.18|3655.18|3654.18|3652.18|105
1661219400000|2022-08-23 01:50:00|3655.18|3653.18|3655.18|3653.18|3656.18|3654.18|3654.18|3652.18|55
1661219700000|2022-08-23 01:55:00|3654.18|3652.18|3653.18|3651.18|3655.18|3653.18|3653.18|3651.18|143
1661220000000|2022-08-23 02:00:00|3654.18|3652.18|3656.18|3654.18|3656.18|3654.18|3654.18|3652.18|190
1661220300000|2022-08-23 02:05:00|3655.68|3653.68|3656.18|3654.18|3658.18|3656.18|3655.68|3653.68|115
1661220600000|2022-08-23 02:10:00|3655.18|3653.18|3655.18|3653.18|3656.18|3654.18|3655.18|3653.18|54
1661220900000|2022-08-23 02:15:00|3655.68|3653.68|3655.18|3653.18|3656.18|3654.18|3654.18|3652.18|125
1661221200000|2022-08-23 02:20:00|3654.18|3652.18|3655.18|3653.18|3655.18|3653.18|3654.18|3652.18|37
1661221500000|2022-08-23 02:25:00|||||||||13
1661221800000|2022-08-23 02:30:00|3656.18|3654.18|3656.18|3654.18|3656.18|3654.18|3656.18|3654.18|74
1661222100000|2022-08-23 02:35:00|3657.18|3655.18|3657.18|3655.18|3658.18|3656.18|3657.18|3655.18|192
1661222400000|2022-08-23 02:40:00|3656.18|3654.18|3656.18|3654.18|3657.18|3655.18|3656.18|3654.18|269
1661222700000|2022-08-23 02:45:00|3657.18|3655.18|3660.18|3658.18|3660.18|3658.18|3657.18|3655.18|275
1661223000000|2022-08-23 02:50:00|3659.18|3657.18|3659.18|3657.18|3659.18|3657.18|3659.18|3657.18|47
1661223300000|2022-08-23 02:55:00|3658.68|3656.68|3659.18|3657.18|3659.18|3657.18|3658.18|3656.18|51
1661223600000|2022-08-23 03:00:00|3659.68|3657.68|3658.18|3656.18|3660.18|3658.18|3658.18|3656.18|98
1661223900000|2022-08-23 03:05:00|3659.18|3657.18|3658.18|3656.18|3659.18|3657.18|3658.18|3656.18|69
1661224200000|2022-08-23 03:10:00|3658.68|3656.68|3659.18|3657.18|3659.18|3657.18|3658.18|3656.18|44
1661224500000|2022-08-23 03:15:00|3658.18|3656.18|3658.18|3656.18|3658.18|3656.18|3658.18|3656.18|48
1661224800000|2022-08-23 03:20:00|3659.18|3657.18|3660.18|3658.18|3660.18|3658.18|3659.18|3657.18|80
1661225100000|2022-08-23 03:25:00|3659.18|3657.18|3658.18|3656.18|3659.18|3657.18|3658.18|3656.18|93
1661225400000|2022-08-23 03:30:00|3659.18|3657.18|3658.18|3656.18|3659.18|3657.18|3657.18|3655.18|130
1661225700000|2022-08-23 03:35:00|3657.18|3655.18|3658.18|3656.18|3658.18|3656.18|3657.18|3655.18|128
1661226000000|2022-08-23 03:40:00|3657.68|3655.68|3658.18|3656.18|3658.18|3656.18|3657.68|3655.68|58
1661226300000|2022-08-23 03:45:00|3657.68|3655.68|3657.18|3655.18|3658.18|3656.18|3657.18|3655.18|79
1661226600000|2022-08-23 03:50:00|3656.18|3654.18|3656.18|3654.18|3656.18|3654.18|3656.18|3654.18|82
1661226900000|2022-08-23 03:55:00|3657.18|3655.18|3656.18|3654.18|3657.18|3655.18|3656.18|3654.18|187
1661227200000|2022-08-23 04:00:00|3657.18|3655.18|3656.18|3654.18|3657.18|3655.18|3655.18|3653.18|214
1661227500000|2022-08-23 04:05:00|3655.18|3653.18|3655.18|3653.18|3655.18|3653.18|3655.18|3653.18|66
1661227800000|2022-08-23 04:10:00|||||||||12
1661228100000|2022-08-23 04:15:00|3654.18|3652.18|3654.18|3652.18|3654.18|3652.18|3654.18|3652.18|103
1661228400000|2022-08-23 04:20:00|3655.18|3653.18|3655.18|3653.18|3655.18|3653.18|3654.18|3652.18|150
1661228700000|2022-08-23 04:25:00|||||||||39
1661229000000|2022-08-23 04:30:00|3656.18|3654.18|3656.18|3654.18|3656.18|3654.18|3655.18|3653.18|151
1661229300000|2022-08-23 04:35:00|3655.18|3653.18|3655.18|3653.18|3655.18|3653.18|3655.18|3653.18|11
1661229600000|2022-08-23 04:40:00|||||||||5
1661229900000|2022-08-23 04:45:00|3654.18|3652.18|3654.18|3652.18|3654.18|3652.18|3654.18|3652.18|9
1661230200000|2022-08-23 04:50:00|3653.18|3651.18|3653.18|3651.18|3654.18|3652.18|3653.18|3651.18|221
1661230500000|2022-08-23 04:55:00|3652.18|3650.18|3652.18|3650.18|3653.18|3651.18|3651.18|3649.18|166
1661230800000|2022-08-23 05:00:00|3651.68|3649.68|3652.18|3650.18|3653.18|3651.18|3651.68|3649.68|101
1661231100000|2022-08-23 05:05:00|3651.18|3649.18|3649.18|3647.18|3651.18|3649.18|3648.18|3646.18|353
1661231400000|2022-08-23 05:10:00|3650.18|3648.18|3650.18|3648.18|3650.18|3648.18|3649.18|3647.18|135
1661231700000|2022-08-23 05:15:00|3649.18|3647.18|3648.18|3646.18|3649.68|3647.68|3646.18|3644.18|299
1661232000000|2022-08-23 05:20:00|3647.68|3645.68|3647.18|3645.18|3648.18|3646.18|3646.18|3644.18|169
1661232300000|2022-08-23 05:25:00|3648.18|3646.18|3648.18|3646.18|3648.18|3646.18|3647.18|3645.18|262
1661232600000|2022-08-23 05:30:00|3647.18|3645.18|3645.18|3643.18|3647.18|3645.18|3645.18|3643.18|200
1661232900000|2022-08-23 05:35:00|3646.18|3644.18|3646.68|3644.68|3648.18|3646.18|3646.18|3644.18|120
1661233200000|2022-08-23 05:40:00|3647.18|3645.18|3649.18|3647.18|3650.18|3648.18|3647.18|3645.18|394
1661233500000|2022-08-23 05:45:00|3648.18|3646.18|3648.68|3646.68|3649.18|3647.18|3648.18|3646.18|174
1661233800000|2022-08-23 05:50:00|3648.18|3646.18|3649.18|3647.18|3650.18|3648.18|3648.18|3646.18|252
1661234100000|2022-08-23 05:55:00|3650.18|3648.18|3648.18|3646.18|3650.18|3648.18|3648.18|3646.18|159
1661234400000|2022-08-23 06:00:00|3647.93|3646.43|3652.93|3651.43|3653.93|3652.43|3647.93|3646.43|1103
1661234700000|2022-08-23 06:05:00|3653.93|3652.43|3645.93|3644.43|3653.93|3652.43|3645.93|3644.43|964
1661235000000|2022-08-23 06:10:00|3646.93|3645.43|3639.93|3638.43|3646.93|3645.43|3638.93|3637.43|1593
1661235300000|2022-08-23 06:15:00|3640.93|3639.43|3639.93|3638.43|3641.93|3640.43|3638.93|3637.43|1535
1661235600000|2022-08-23 06:20:00|3638.93|3637.43|3636.93|3635.43|3639.93|3638.43|3636.93|3635.43|1764
1661235900000|2022-08-23 06:25:00|3635.93|3634.43|3632.93|3631.43|3637.93|3636.43|3632.93|3631.43|2297
1661236200000|2022-08-23 06:30:00|3633.43|3631.93|3629.93|3628.43|3634.93|3633.43|3629.93|3628.43|1732
1661236500000|2022-08-23 06:35:00|3630.93|3629.43|3625.93|3624.43|3630.93|3629.43|3624.93|3623.43|2370
1661236800000|2022-08-23 06:40:00|3626.43|3624.93|3630.93|3629.43|3630.93|3629.43|3625.93|3624.43|2755
1661237100000|2022-08-23 06:45:00|3629.93|3628.43|3630.93|3629.43|3631.93|3630.43|3627.93|3626.43|1107
1661237400000|2022-08-23 06:50:00|3631.93|3630.43|3634.93|3633.43|3635.93|3634.43|3630.93|3629.43|937
1661237700000|2022-08-23 06:55:00|3635.93|3634.43|3633.93|3632.43|3636.93|3635.43|3632.93|3631.43|2924
1661238000000|2022-08-23 07:00:00|3634.93|3633.43|3643.93|3642.43|3643.93|3642.43|3631.93|3630.43|15901
1661238300000|2022-08-23 07:05:00|3644.93|3643.43|3650.93|3649.43|3651.93|3650.43|3644.93|3643.43|13312
1661238600000|2022-08-23 07:10:00|3651.93|3650.43|3649.93|3648.43|3654.93|3653.43|3647.93|3646.43|7136
1661238900000|2022-08-23 07:15:00|3643.93|3642.43|3653.93|3652.43|3658.93|3657.43|3643.93|3642.43|12529
1661239200000|2022-08-23 07:20:00|3654.93|3653.43|3661.93|3660.43|3662.93|3661.43|3654.93|3653.43|12569
1661239500000|2022-08-23 07:25:00|3662.93|3661.43|3659.93|3658.43|3663.93|3662.43|3656.93|3655.43|9821
1661239800000|2022-08-23 07:30:00|3664.93|3663.43|3655.93|3654.43|3664.93|3663.43|3653.93|3652.43|15802
1661240100000|2022-08-23 07:35:00|3654.93|3653.43|3657.93|3656.43|3660.93|3659.43|3653.93|3652.43|6281
1661240400000|2022-08-23 07:40:00|3658.07|3656.57|3665.07|3663.57|3665.07|3663.57|3658.07|3656.57|7340
1661240700000|2022-08-23 07:45:00|3664.07|3662.57|3666.07|3664.57|3669.07|3667.57|3664.07|3662.57|9221
1661241000000|2022-08-23 07:50:00|3665.07|3663.57|3667.07|3665.57|3667.07|3665.57|3664.07|3662.57|6136
1661241300000|2022-08-23 07:55:00|3668.07|3666.57|3668.07|3666.57|3669.07|3667.57|3666.07|3664.57|9561
1661241600000|2022-08-23 08:00:00|3669.07|3667.57|3673.07|3671.57|3673.07|3671.57|3669.07|3667.57|6628
1661241900000|2022-08-23 08:05:00|3672.07|3670.57|3672.07|3670.57|3676.07|3674.57|3671.07|3669.57|5868
1661242200000|2022-08-23 08:10:00|3673.07|3671.57|3671.07|3669.57|3676.07|3674.57|3671.07|3669.57|4692
1661242500000|2022-08-23 08:15:00|3672.07|3670.57|3673.07|3671.57|3674.07|3672.57|3671.07|3669.57|1854
1661242800000|2022-08-23 08:20:00|3674.07|3672.57|3673.07|3671.57|3674.07|3672.57|3671.07|3669.57|2598
1661243100000|2022-08-23 08:25:00|3672.07|3670.57|3669.07|3667.57|3672.07|3670.57|3669.07|3667.57|13921
1661243400000|2022-08-23 08:30:00|3668.07|3666.57|3673.07|3671.57|3673.07|3671.57|3668.07|3666.57|4615
1661243700000|2022-08-23 08:35:00|3674.07|3672.57|3674.07|3672.57|3675.07|3673.57|3673.07|3671.57|2716
1661244000000|2022-08-23 08:40:00|3675.07|3673.57|3672.07|3670.57|3675.07|3673.57|3672.07|3670.57|3469
1661244300000|2022-08-23 08:45:00|3673.07|3671.57|3669.07|3667.57|3673.07|3671.57|3668.07|3666.57|2669
1661244600000|2022-08-23 08:50:00|3668.07|3666.57|3668.07|3666.57|3669.07|3667.57|3667.07|3665.57|2314
1661244900000|2022-08-23 08:55:00|3667.07|3665.57|3665.07|3663.57|3667.07|3665.57|3665.07|3663.57|3404
1661245200000|2022-08-23 09:00:00|3664.07|3662.57|3666.07|3664.57|3667.07|3665.57|3664.07|3662.57|3618
1661245500000|2022-08-23 09:05:00|3665.07|3663.57|3670.07|3668.57|3671.07|3669.57|3665.07|3663.57|4770
1661245800000|2022-08-23 09:10:00|3669.07|3667.57|3668.07|3666.57|3671.07|3669.57|3668.07|3666.57|3063
1661246100000|2022-08-23 09:15:00|3669.07|3667.57|3666.07|3664.57|3669.07|3667.57|3666.07|3664.57|2844
1661246400000|2022-08-23 09:20:00|3665.07|3663.57|3663.07|3661.57|3666.07|3664.57|3663.07|3661.57|3440
1661246700000|2022-08-23 09:25:00|3662.07|3660.57|3662.07|3660.57|3663.07|3661.57|3661.07|3659.57|2154
1661247000000|2022-08-23 09:30:00|3663.07|3661.57|3664.07|3662.57|3666.07|3664.57|3663.07|3661.57|2346
1661247300000|2022-08-23 09:35:00|3663.07|3661.57|3662.07|3660.57|3664.07|3662.57|3661.07|3659.57|3203
1661247600000|2022-08-23 09:40:00|3663.07|3661.57|3663.07|3661.57|3663.07|3661.57|3661.07|3659.57|5410
1661247900000|2022-08-23 09:45:00|3664.07|3662.57|3668.07|3666.57|3668.07|3666.57|3664.07|3662.57|3027
1661248200000|2022-08-23 09:50:00|3667.07|3665.57|3669.07|3667.57|3670.07|3668.57|3667.07|3665.57|3496
1661248500000|2022-08-23 09:55:00|3670.07|3668.57|3670.07|3668.57|3671.07|3669.57|3669.07|3667.57|2439
1661248800000|2022-08-23 10:00:00|3669.07|3667.57|3667.07|3665.57|3670.07|3668.57|3667.07|3665.57|2803
1661249100000|2022-08-23 10:05:00|3668.07|3666.57|3665.07|3663.57|3668.07|3666.57|3665.07|3663.57|2118
1661249400000|2022-08-23 10:10:00|3666.07|3664.57|3664.07|3662.57|3666.07|3664.57|3663.07|3661.57|3037
1661249700000|2022-08-23 10:15:00|3665.07|3663.57|3659.07|3657.57|3665.07|3663.57|3659.07|3657.57|5485
1661250000000|2022-08-23 10:20:00|3658.07|3656.57|3657.07|3655.57|3659.07|3657.57|3657.07|3655.57|3353
1661250300000|2022-08-23 10:25:00|3658.07|3656.57|3655.07|3653.57|3658.07|3656.57|3655.07|3653.57|3274
1661250600000|2022-08-23 10:30:00|3656.07|3654.57|3656.07|3654.57|3658.07|3656.57|3656.07|3654.57|4311
1661250900000|2022-08-23 10:35:00|3655.07|3653.57|3655.07|3653.57|3656.07|3654.57|3654.07|3652.57|2255
1661251200000|2022-08-23 10:40:00|3656.07|3654.57|3662.07|3660.57|3662.07|3660.57|3656.07|3654.57|2562
1661251500000|2022-08-23 10:45:00|3663.07|3661.57|3660.07|3658.57|3663.07|3661.57|3660.07|3658.57|2134
1661251800000|2022-08-23 10:50:00|3659.07|3657.57|3661.07|3659.57|3661.07|3659.57|3659.07|3657.57|1179
1661252100000|2022-08-23 10:55:00|3660.07|3658.57|3657.07|3655.57|3661.07|3659.57|3657.07|3655.57|2664
1661252400000|2022-08-23 11:00:00|3658.07|3656.57|3655.07|3653.57|3659.07|3657.57|3655.07|3653.57|2220
1661252700000|2022-08-23 11:05:00|3654.07|3652.57|3652.07|3650.57|3654.07|3652.57|3651.07|3649.57|2800
1661253000000|2022-08-23 11:10:00|3651.07|3649.57|3653.07|3651.57|3653.07|3651.57|3650.07|3648.57|2228
1661253300000|2022-08-23 11:15:00|3652.07|3650.57|3652.07|3650.57|3654.07|3652.57|3652.07|3650.57|1480
1661253600000|2022-08-23 11:20:00|3653.07|3651.57|3654.07|3652.57|3654.07|3652.57|3652.07|3650.57|4027
1661253900000|2022-08-23 11:25:00|3655.07|3653.57|3653.07|3651.57|3655.07|3653.57|3652.07|3650.57|2494
1661254200000|2022-08-23 11:30:00|3654.07|3652.57|3652.07|3650.57|3655.07|3653.57|3652.07|3650.57|2564
1661254500000|2022-08-23 11:35:00|3653.07|3651.57|3654.07|3652.57|3654.07|3652.57|3651.07|3649.57|1728
1661254800000|2022-08-23 11:40:00|3653.88|3652.38|3652.88|3651.38|3653.88|3652.38|3652.88|3651.38|1297
1661255100000|2022-08-23 11:45:00|3653.38|3651.88|3654.88|3653.38|3654.88|3653.38|3650.88|3649.38|2451
1661255400000|2022-08-23 11:50:00|3653.88|3652.38|3656.88|3655.38|3657.88|3656.38|3653.88|3652.38|4851
1661255700000|2022-08-23 11:55:00|3657.88|3656.38|3658.88|3657.38|3658.88|3657.38|3655.88|3654.38|2341
1661256000000|2022-08-23 12:00:00|3657.88|3656.38|3657.88|3656.38|3658.88|3657.38|3655.88|3654.38|2057
1661256300000|2022-08-23 12:05:00|3658.88|3657.38|3656.88|3655.38|3658.88|3657.38|3655.88|3654.38|1635
1661256600000|2022-08-23 12:10:00|3655.88|3654.38|3654.88|3653.38|3656.88|3655.38|3652.88|3651.38|3034
1661256900000|2022-08-23 12:15:00|3655.88|3654.38|3654.88|3653.38|3655.88|3654.38|3652.88|3651.38|3117
1661257200000|2022-08-23 12:20:00|3653.88|3652.38|3653.88|3652.38|3654.88|3653.38|3652.88|3651.38|1755
1661257500000|2022-08-23 12:25:00|3654.88|3653.38|3658.88|3657.38|3658.88|3657.38|3653.88|3652.38|5752
1661257800000|2022-08-23 12:30:00|3659.88|3658.38|3656.88|3655.38|3659.88|3658.38|3654.88|3653.38|3334
1661258100000|2022-08-23 12:35:00|3655.88|3654.38|3648.88|3647.38|3655.88|3654.38|3648.88|3647.38|3510
1661258400000|2022-08-23 12:40:00|3649.88|3648.38|3652.88|3651.38|3652.88|3651.38|3648.88|3647.38|2931
1661258700000|2022-08-23 12:45:00|3653.88|3652.38|3649.88|3648.38|3654.88|3653.38|3649.88|3648.38|4755
1661259000000|2022-08-23 12:50:00|3648.88|3647.38|3649.88|3648.38|3650.88|3649.38|3645.88|3644.38|7096
1661259300000|2022-08-23 12:55:00|3648.88|3647.38|3650.88|3649.38|3650.88|3649.38|3647.88|3646.38|2429
1661259600000|2022-08-23 13:00:00|3651.88|3650.38|3647.88|3646.38|3651.88|3650.38|3647.88|3646.38|3182
1661259900000|2022-08-23 13:05:00|3646.88|3645.38|3648.88|3647.38|3649.88|3648.38|3646.88|3645.38|2718
1661260200000|2022-08-23 13:10:00|3647.88|3646.38|3647.88|3646.38|3648.88|3647.38|3646.88|3645.38|1765
1661260500000|2022-08-23 13:15:00|3648.88|3647.38|3649.88|3648.38|3649.88|3648.38|3648.88|3647.38|3543
1661260800000|2022-08-23 13:20:00|3648.88|3647.38|3652.88|3651.38|3652.88|3651.38|3648.88|3647.38|10739
1661261100000|2022-08-23 13:25:00|3653.88|3652.38|3653.88|3652.38|3654.88|3653.38|3652.88|3651.38|3169
1661261400000|2022-08-23 13:30:00|3654.88|3653.38|3656.88|3655.38|3657.88|3656.38|3650.88|3649.38|8399
1661261700000|2022-08-23 13:35:00|3655.88|3654.38|3652.88|3651.38|3657.88|3656.38|3652.88|3651.38|6851
1661262000000|2022-08-23 13:40:00|3653.88|3652.38|3647.88|3646.38|3655.88|3654.38|3646.88|3645.38|5862
1661262300000|2022-08-23 13:45:00|3649.38|3647.88|3657.88|3656.38|3658.88|3657.38|3648.88|3647.38|10321
1661262600000|2022-08-23 13:50:00|3658.88|3657.38|3662.88|3661.38|3664.88|3663.38|3658.88|3657.38|9920
1661262900000|2022-08-23 13:55:00|3661.88|3660.38|3658.88|3657.38|3663.88|3662.38|3658.88|3657.38|6016
1661263200000|2022-08-23 14:00:00|3659.38|3657.88|3654.88|3653.38|3661.88|3660.38|3653.88|3652.38|11687
1661263500000|2022-08-23 14:05:00|3655.88|3654.38|3665.88|3664.38|3665.88|3664.38|3655.88|3654.38|15381
1661263800000|2022-08-23 14:10:00|3665.54|3664.04|3664.54|3663.04|3668.54|3667.04|3664.54|3663.04|11112
1661264100000|2022-08-23 14:15:00|3665.54|3664.04|3664.54|3663.04|3667.54|3666.04|3663.54|3662.04|5466
1661264400000|2022-08-23 14:20:00|3663.54|3662.04|3662.54|3661.04|3667.54|3666.04|3662.54|3661.04|4884
1661264700000|2022-08-23 14:25:00|3661.54|3660.04|3656.54|3655.04|3662.54|3661.04|3656.54|3655.04|7270
1661265000000|2022-08-23 14:30:00|3657.54|3656.04|3662.54|3661.04|3662.54|3661.04|3655.54|3654.04|6632
1661265300000|2022-08-23 14:35:00|3661.54|3660.04|3654.04|3652.54|3661.54|3660.04|3653.54|3652.04|5254
1661265600000|2022-08-23 14:40:00|3653.54|3652.04|3656.54|3655.04|3657.54|3656.04|3651.54|3650.04|8745
1661265900000|2022-08-23 14:45:00|3657.54|3656.04|3659.54|3658.04|3659.54|3658.04|3656.54|3655.04|4627
1661266200000|2022-08-23 14:50:00|3658.54|3657.04|3652.54|3651.04|3660.54|3659.04|3651.54|3650.04|4307
1661266500000|2022-08-23 14:55:00|3651.54|3650.04|3650.54|3649.04|3652.54|3651.04|3649.54|3648.04|6590
1661266800000|2022-08-23 15:00:00|3649.54|3648.04|3649.54|3648.04|3651.54|3650.04|3644.54|3643.04|9042
1661267100000|2022-08-23 15:05:00|3648.54|3647.04|3650.54|3649.04|3652.54|3651.04|3647.54|3646.04|4877
1661267400000|2022-08-23 15:10:00|3651.54|3650.04|3653.54|3652.04|3654.54|3653.04|3650.54|3649.04|8202
1661267700000|2022-08-23 15:15:00|3652.54|3651.04|3654.54|3653.04|3656.54|3655.04|3652.54|3651.04|7181
1661268000000|2022-08-23 15:20:00|3653.54|3652.04|3652.54|3651.04|3655.54|3654.04|3652.54|3651.04|16962
1661268300000|2022-08-23 15:25:00|3651.54|3650.04|3647.54|3646.04|3652.54|3651.04|3647.54|3646.04|17602
1661268600000|2022-08-23 15:30:00|3648.54|3647.04|3651.54|3650.04|3651.54|3650.04|3646.54|3645.04|32599
1661268900000|2022-08-23 15:35:00|3650.54|3649.04|3652.54|3651.04|3653.54|3652.04|3650.54|3649.04|24676
1661269200000|2022-08-23 15:40:00|3651.54|3650.04|3649.54|3648.04|3652.54|3651.04|3648.54|3647.04|5391
1661269500000|2022-08-23 15:45:00|3650.54|3649.04|3652.54|3651.04|3652.54|3651.04|3649.54|3648.04|3965
1661269800000|2022-08-23 15:50:00|3653.54|3652.04|3650.54|3649.04|3653.54|3652.04|3649.54|3648.04|3189
1661270100000|2022-08-23 15:55:00|3649.54|3648.04|3651.54|3650.04|3652.54|3651.04|3648.54|3647.04|4878
1661270400000|2022-08-23 16:00:00|3650.54|3649.04|3647.54|3646.04|3651.54|3650.04|3646.54|3645.04|2214
1661270700000|2022-08-23 16:05:00|3646.54|3645.04|3650.54|3649.04|3650.54|3649.04|3645.54|3644.04|1275
1661271000000|2022-08-23 16:10:00|3650.04|3648.54|3650.54|3649.04|3650.54|3649.04|3648.54|3647.04|1843
1661271300000|2022-08-23 16:15:00|3649.54|3648.04|3645.54|3644.04|3650.54|3649.04|3644.54|3643.04|1687
1661271600000|2022-08-23 16:20:00|3646.54|3645.04|3643.54|3642.04|3646.54|3645.04|3643.54|3642.04|2026
1661271900000|2022-08-23 16:25:00|3644.54|3643.04|3644.54|3643.04|3647.54|3646.04|3643.54|3642.04|1718
1661272200000|2022-08-23 16:30:00|3645.54|3644.04|3648.54|3647.04|3648.54|3647.04|3644.54|3643.04|1051
1661272500000|2022-08-23 16:35:00|3649.54|3648.04|3652.54|3651.04|3652.54|3651.04|3648.54|3647.04|1073
1661272800000|2022-08-23 16:40:00|3651.54|3650.04|3653.54|3652.04|3653.54|3652.04|3651.54|3650.04|1139
1661273100000|2022-08-23 16:45:00|3654.54|3653.04|3652.54|3651.04|3654.54|3653.04|3652.54|3651.04|1248
1661273400000|2022-08-23 16:50:00|3651.54|3650.04|3653.54|3652.04|3654.54|3653.04|3651.54|3650.04|899
1661273700000|2022-08-23 16:55:00|3652.54|3651.04|3658.54|3657.04|3658.54|3657.04|3652.54|3651.04|3668
1661274000000|2022-08-23 17:00:00|3657.54|3656.04|3658.54|3657.04|3660.54|3659.04|3657.54|3656.04|2447
1661274300000|2022-08-23 17:05:00|3657.54|3656.04|3655.54|3654.04|3657.54|3656.04|3654.54|3653.04|886
1661274600000|2022-08-23 17:10:00|3656.54|3655.04|3655.54|3654.04|3656.54|3655.04|3653.54|3652.04|501
1661274900000|2022-08-23 17:15:00|3656.54|3655.04|3652.54|3651.04|3657.54|3656.04|3652.54|3651.04|2889
1661275200000|2022-08-23 17:20:00|3653.54|3652.04|3650.54|3649.04|3653.54|3652.04|3650.54|3649.04|765
1661275500000|2022-08-23 17:25:00|3651.54|3650.04|3655.54|3654.04|3655.54|3654.04|3650.54|3649.04|682
1661275800000|2022-08-23 17:30:00|3656.54|3655.04|3656.54|3655.04|3656.54|3655.04|3654.54|3653.04|465
1661276100000|2022-08-23 17:35:00|3656.04|3654.54|3653.54|3652.04|3656.54|3655.04|3652.54|3651.04|863
1661276400000|2022-08-23 17:40:00|3654.54|3653.04|3651.54|3650.04|3654.54|3653.04|3650.54|3649.04|1051
1661276700000|2022-08-23 17:45:00|3650.54|3649.04|3648.54|3647.04|3651.54|3650.04|3648.54|3647.04|835
1661277000000|2022-08-23 17:50:00|3648.04|3646.54|3646.54|3645.04|3648.54|3647.04|3644.54|3643.04|880
1661277300000|2022-08-23 17:55:00|3645.54|3644.04|3648.54|3647.04|3649.54|3648.04|3645.54|3644.04|552
1661277600000|2022-08-23 18:00:00|3647.54|3646.04|3646.54|3645.04|3647.54|3646.04|3646.54|3645.04|312
1661277900000|2022-08-23 18:05:00|3647.54|3646.04|3646.54|3645.04|3649.54|3648.04|3645.54|3644.04|1412
1661278200000|2022-08-23 18:10:00|3645.54|3644.04|3641.54|3640.04|3645.54|3644.04|3639.54|3638.04|4156
1661278500000|2022-08-23 18:15:00|3642.54|3641.04|3646.54|3645.04|3646.54|3645.04|3641.54|3640.04|1126
1661278800000|2022-08-23 18:20:00|3645.54|3644.04|3648.54|3647.04|3648.54|3647.04|3645.54|3644.04|579
1661279100000|2022-08-23 18:25:00|3648.04|3646.54|3647.54|3646.04|3648.54|3647.04|3646.54|3645.04|305
1661279400000|2022-08-23 18:30:00|3648.54|3647.04|3644.54|3643.04|3648.54|3647.04|3644.54|3643.04|508
1661279700000|2022-08-23 18:35:00|3643.54|3642.04|3645.54|3644.04|3645.54|3644.04|3643.54|3642.04|950
1661280000000|2022-08-23 18:40:00|3644.54|3643.04|3645.54|3644.04|3646.54|3645.04|3643.54|3642.04|475
1661280300000|2022-08-23 18:45:00|3644.54|3643.04|3643.54|3642.04|3645.54|3644.04|3642.54|3641.04|597
1661280600000|2022-08-23 18:50:00|3642.54|3641.04|3641.54|3640.04|3643.54|3642.04|3641.54|3640.04|878
1661280900000|2022-08-23 18:55:00|3642.54|3641.04|3644.54|3643.04|3644.54|3643.04|3641.54|3640.04|693
1661281200000|2022-08-23 19:00:00|3644.04|3642.54|3645.54|3644.04|3646.54|3645.04|3643.54|3642.04|1485
1661281500000|2022-08-23 19:05:00|3646.04|3644.54|3646.54|3645.04|3646.54|3645.04|3645.54|3644.04|320
1661281800000|2022-08-23 19:10:00|3645.54|3644.04|3643.54|3642.04|3647.54|3646.04|3643.54|3642.04|1177
1661282100000|2022-08-23 19:15:00|3644.54|3643.04|3647.54|3646.04|3647.54|3646.04|3644.54|3643.04|1058
1661282400000|2022-08-23 19:20:00|3646.54|3645.04|3644.54|3643.04|3647.54|3646.04|3644.54|3643.04|513
1661282700000|2022-08-23 19:25:00|3643.54|3642.04|3644.54|3643.04|3645.54|3644.04|3643.54|3642.04|1223
1661283000000|2022-08-23 19:30:00|3644.04|3642.54|3643.54|3642.04|3644.54|3643.04|3641.54|3640.04|1780
1661283300000|2022-08-23 19:35:00|3642.54|3641.04|3642.54|3641.04|3643.54|3642.04|3641.54|3640.04|1022
1661283600000|2022-08-23 19:40:00|3641.54|3640.04|3645.54|3644.04|3646.54|3645.04|3641.54|3640.04|583
1661283900000|2022-08-23 19:45:00|3644.54|3643.04|3644.54|3643.04|3644.54|3643.04|3642.54|3641.04|1442
1661284200000|2022-08-23 19:50:00|3643.54|3642.04|3645.54|3644.04|3646.54|3645.04|3642.54|3641.04|2357
1661284500000|2022-08-23 19:55:00|3646.04|3644.54|3648.04|3646.54|3651.54|3650.04|3645.54|3644.04|4855
1661284800000|2022-08-23 20:00:00|3648.54|3647.04|3647.39|3644.39|3651.19|3648.19|3646.99|3643.99|8014
1661285100000|2022-08-23 20:05:00|3646.99|3643.99|3647.19|3644.19|3647.99|3644.99|3646.79|3643.79|0
1661285400000|2022-08-23 20:10:00|3647.39|3644.39|3647.79|3644.79|3648.19|3645.19|3646.99|3643.99|0
1661285700000|2022-08-23 20:15:00|3647.59|3644.59|3647.99|3644.99|3647.99|3644.99|3647.59|3644.59|0
1661286000000|2022-08-23 20:20:00|3648.19|3645.19|3648.39|3645.39|3648.79|3645.79|3648.19|3645.19|0
1661286300000|2022-08-23 20:25:00|3648.29|3645.29|3648.59|3645.59|3648.59|3645.59|3647.59|3644.59|0
1661286600000|2022-08-23 20:30:00|3648.49|3645.49|3647.59|3644.59|3648.49|3645.49|3647.59|3644.59|0
1661286900000|2022-08-23 20:35:00|3647.39|3644.39|3647.59|3644.59|3647.79|3644.79|3647.39|3644.39|0
1661287200000|2022-08-23 20:40:00|3647.79|3644.79|3647.19|3644.19|3647.79|3644.79|3647.19|3644.19|0
1661287500000|2022-08-23 20:45:00|3647.39|3644.39|3646.99|3643.99|3647.59|3644.59|3646.79|3643.79|0
1661287800000|2022-08-23 20:50:00|3647.19|3644.19|3647.59|3644.59|3647.59|3644.59|3646.79|3643.79|0
1661288100000|2022-08-23 20:55:00|3647.79|3644.79|3647.09|3644.09|3647.79|3644.79|3646.69|3643.69|0
1661288400000|2022-08-23 21:00:00|3647.19|3644.19|3647.29|3644.29|3647.29|3644.29|3647.09|3644.09|0
1661288700000|2022-08-23 21:05:00|3647.19|3644.19|3647.09|3644.09|3647.39|3644.39|3647.09|3644.09|0
1661289000000|2022-08-23 21:10:00|3647.19|3644.19|3647.09|3644.09|3647.19|3644.19|3646.89|3643.89|0
1661289300000|2022-08-23 21:15:00|3646.99|3643.99|3647.09|3644.09|3647.09|3644.09|3646.69|3643.69|0
1661289600000|2022-08-23 21:20:00|3647.19|3644.19|3647.19|3644.19|3647.19|3644.19|3647.19|3644.19|0
1661289900000|2022-08-23 21:25:00|3647.29|3644.29|3647.19|3644.19|3647.29|3644.29|3646.99|3643.99|0
1661290200000|2022-08-23 21:30:00|3647.09|3644.09|3646.99|3643.99|3647.09|3644.09|3646.99|3643.99|0
1661290500000|2022-08-23 21:35:00|3647.09|3644.09|3646.99|3643.99|3647.09|3644.09|3646.79|3643.79|0
1661291100000|2022-08-23 21:45:00|3647.09|3644.09|3646.99|3643.99|3647.29|3644.29|3646.99|3643.99|0
1661291400000|2022-08-23 21:50:00|3646.79|3643.79|3646.79|3643.79|3646.79|3643.79|3646.79|3643.79|0
1661291700000|2022-08-23 21:55:00|3646.99|3643.99|3647.09|3644.09|3647.19|3644.19|3646.99|3643.99|0
1661292000000|2022-08-23 22:00:00|3646.89|3643.89|3648.29|3645.29|3648.79|3645.79|3646.09|3643.09|0
1661292300000|2022-08-23 22:05:00|3648.19|3645.19|3649.39|3646.39|3649.39|3646.39|3648.19|3645.19|0
1661292600000|2022-08-23 22:10:00|3649.49|3646.49|3648.99|3645.99|3649.79|3646.79|3648.99|3645.99|0
1661292900000|2022-08-23 22:15:00|3649.19|3646.19|3649.59|3646.59|3649.79|3646.79|3649.19|3646.19|0
1661293200000|2022-08-23 22:20:00|3649.39|3646.39|3649.39|3646.39|3649.79|3646.79|3649.19|3646.19|0
1661293500000|2022-08-23 22:25:00|3649.19|3646.19|3648.99|3645.99|3649.39|3646.39|3648.79|3645.79|0
1661293800000|2022-08-23 22:30:00|3649.19|3646.19|3647.99|3644.99|3649.59|3646.59|3647.99|3644.99|0
1661294100000|2022-08-23 22:35:00|3648.09|3645.09|3648.49|3645.49|3648.79|3645.79|3647.99|3644.99|0
1661294400000|2022-08-23 22:40:00|3648.39|3645.39|3649.39|3646.39|3649.39|3646.39|3648.39|3645.39|0
1661294700000|2022-08-23 22:45:00|3649.29|3646.29|3649.59|3646.59|3649.99|3646.99|3649.29|3646.29|0
1661295000000|2022-08-23 22:50:00|3649.69|3646.69|3649.59|3646.59|3649.79|3646.79|3649.39|3646.39|0
1661295300000|2022-08-23 22:55:00|3649.49|3646.49|3649.39|3646.39|3649.59|3646.59|3649.19|3646.19|0
1661295600000|2022-08-23 23:00:00|3649.59|3646.59|3649.89|3646.89|3650.39|3647.39|3649.39|3646.39|0
1661295900000|2022-08-23 23:05:00|3649.99|3646.99|3650.59|3647.59|3650.79|3647.79|3649.99|3646.99|0
1661296200000|2022-08-23 23:10:00|3650.39|3647.39|3650.19|3647.19|3650.39|3647.39|3649.79|3646.79|0
1661296500000|2022-08-23 23:15:00|3650.29|3647.29|3650.59|3647.59|3650.79|3647.79|3650.19|3647.19|0
1661296800000|2022-08-23 23:20:00|3650.49|3647.49|3650.79|3647.79|3650.99|3647.99|3650.39|3647.39|0
1661297100000|2022-08-23 23:25:00|3650.69|3647.69|3649.79|3646.79|3650.79|3647.79|3649.79|3646.79|0
1661297400000|2022-08-23 23:30:00|3649.69|3646.69|3648.59|3645.59|3649.69|3646.69|3647.99|3644.99|0
1661297700000|2022-08-23 23:35:00|3648.39|3645.39|3648.89|3645.89|3649.09|3646.09|3648.19|3645.19|0
1661298000000|2022-08-23 23:40:00|3648.99|3645.99|3648.59|3645.59|3648.99|3645.99|3647.99|3644.99|0
1661298300000|2022-08-23 23:45:00|3648.49|3645.49|3648.59|3645.59|3648.59|3645.59|3647.79|3644.79|0
1661298600000|2022-08-23 23:50:00|3648.79|3645.79|3646.99|3643.99|3648.79|3645.79|3646.79|3643.79|0
1661298900000|2022-08-23 23:55:00|3646.89|3643.89|3647.79|3644.79|3647.79|3644.79|3646.79|3643.79|0
1661299200000|2022-08-24 00:00:00|3647.99|3644.99|3648.39|3645.39|3649.79|3646.79|3646.59|3643.59|0
1661299500000|2022-08-24 00:05:00|3648.29|3645.29|3648.39|3645.39|3649.19|3646.19|3647.59|3644.59|0
1661299800000|2022-08-24 00:10:00|3648.19|3645.19|3648.19|3645.19|3648.59|3645.59|3646.59|3643.59|0
1661300100000|2022-08-24 00:15:00|3647.99|3644.99|3647.79|3645.79|3650.79|3648.79|3645.79|3643.79|551
1661300400000|2022-08-24 00:20:00|3648.29|3646.29|3645.79|3643.79|3648.29|3646.29|3645.79|3643.79|224
1661300700000|2022-08-24 00:25:00|3646.79|3644.79|3647.79|3645.79|3647.79|3645.79|3645.79|3643.79|111
1661301000000|2022-08-24 00:30:00|3646.79|3644.79|3645.79|3643.79|3649.79|3647.79|3645.79|3643.79|307
1661301300000|2022-08-24 00:35:00|3645.29|3643.29|3642.79|3640.79|3645.29|3643.29|3642.79|3640.79|234
1661301600000|2022-08-24 00:40:00|3643.79|3641.79|3641.79|3639.79|3643.79|3641.79|3641.79|3639.79|43
1661301900000|2022-08-24 00:45:00|3642.79|3640.79|3643.79|3641.79|3644.79|3642.79|3642.79|3640.79|176
1661302200000|2022-08-24 00:50:00|3642.79|3640.79|3643.79|3641.79|3643.79|3641.79|3642.79|3640.79|174
1661302500000|2022-08-24 00:55:00|3644.79|3642.79|3641.79|3639.79|3644.79|3642.79|3641.79|3639.79|297
1661302800000|2022-08-24 01:00:00|3642.79|3640.79|3641.79|3639.79|3642.79|3640.79|3641.79|3639.79|135
1661303100000|2022-08-24 01:05:00|3640.79|3638.79|3641.79|3639.79|3642.79|3640.79|3640.79|3638.79|67
1661303400000|2022-08-24 01:10:00|3642.79|3640.79|3641.79|3639.79|3642.79|3640.79|3641.79|3639.79|104
1661303700000|2022-08-24 01:15:00|3642.79|3640.79|3643.79|3641.79|3644.79|3642.79|3642.79|3640.79|92
1661304000000|2022-08-24 01:20:00|3642.79|3640.79|3643.79|3641.79|3643.79|3641.79|3642.79|3640.79|100
1661304300000|2022-08-24 01:25:00|3644.79|3642.79|3642.79|3640.79|3644.79|3642.79|3642.79|3640.79|64
1661304600000|2022-08-24 01:30:00|3641.79|3639.79|3642.79|3640.79|3642.79|3640.79|3641.79|3639.79|207
1661304900000|2022-08-24 01:35:00|3641.79|3639.79|3642.79|3640.79|3642.79|3640.79|3640.79|3638.79|182
1661305200000|2022-08-24 01:40:00|3641.79|3639.79|3638.79|3636.79|3642.79|3640.79|3638.79|3636.79|139
1661305500000|2022-08-24 01:45:00|3639.29|3637.29|3637.79|3635.79|3639.79|3637.79|3637.79|3635.79|151
1661305800000|2022-08-24 01:50:00|3636.79|3634.79|3636.79|3634.79|3636.79|3634.79|3633.79|3631.79|317
1661306100000|2022-08-24 01:55:00|3635.79|3633.79|3637.79|3635.79|3637.79|3635.79|3634.79|3632.79|106
1661306400000|2022-08-24 02:00:00|3638.29|3636.29|3639.79|3637.79|3639.79|3637.79|3637.79|3635.79|117
1661306700000|2022-08-24 02:05:00|3638.79|3636.79|3638.29|3636.29|3639.79|3637.79|3637.79|3635.79|140
1661307000000|2022-08-24 02:10:00|3637.79|3635.79|3637.79|3635.79|3638.79|3636.79|3636.79|3634.79|77
1661307300000|2022-08-24 02:15:00|3638.29|3636.29|3638.79|3636.79|3639.79|3637.79|3638.29|3636.29|46
1661307600000|2022-08-24 02:20:00|3639.79|3637.79|3639.79|3637.79|3640.79|3638.79|3638.29|3636.29|44
1661307900000|2022-08-24 02:25:00|3640.79|3638.79|3639.79|3637.79|3640.79|3638.79|3639.79|3637.79|38
1661308200000|2022-08-24 02:30:00|3638.79|3636.79|3638.79|3636.79|3638.79|3636.79|3637.79|3635.79|26
1661308500000|2022-08-24 02:35:00|3637.79|3635.79|3635.79|3633.79|3637.79|3635.79|3634.79|3632.79|120
1661308800000|2022-08-24 02:40:00|3634.79|3632.79|3633.79|3631.79|3635.79|3633.79|3633.79|3631.79|83
1661309100000|2022-08-24 02:45:00|3632.79|3630.79|3633.79|3631.79|3635.79|3633.79|3632.79|3630.79|55
1661309400000|2022-08-24 02:50:00|3634.79|3632.79|3634.79|3632.79|3634.79|3632.79|3633.79|3631.79|23
1661309700000|2022-08-24 02:55:00|3633.79|3631.79|3634.79|3632.79|3635.79|3633.79|3633.79|3631.79|42
1661310000000|2022-08-24 03:00:00|3635.79|3633.79|3634.79|3632.79|3635.79|3633.79|3634.79|3632.79|31
1661310300000|2022-08-24 03:05:00|3635.79|3633.79|3635.79|3633.79|3636.79|3634.79|3635.29|3633.29|28
1661310600000|2022-08-24 03:10:00|3634.79|3632.79|3635.79|3633.79|3635.79|3633.79|3634.79|3632.79|62
1661310900000|2022-08-24 03:15:00|3634.79|3632.79|3634.79|3632.79|3635.79|3633.79|3634.79|3632.79|84
1661311200000|2022-08-24 03:20:00|3635.79|3633.79|3634.79|3632.79|3635.79|3633.79|3633.79|3631.79|22
1661311500000|2022-08-24 03:25:00|3633.79|3631.79|3633.79|3631.79|3634.79|3632.79|3632.79|3630.79|122
1661311800000|2022-08-24 03:30:00|3633.29|3631.29|3635.79|3633.79|3635.79|3633.79|3633.29|3631.29|29
1661312100000|2022-08-24 03:35:00|3634.79|3632.79|3634.79|3632.79|3634.79|3632.79|3634.79|3632.79|15
1661312400000|2022-08-24 03:40:00|3635.79|3633.79|3634.79|3632.79|3635.79|3633.79|3634.79|3632.79|20
1661312700000|2022-08-24 03:45:00|3633.79|3631.79|3633.79|3631.79|3634.79|3632.79|3633.79|3631.79|42
1661313000000|2022-08-24 03:50:00|3634.79|3632.79|3634.79|3632.79|3634.79|3632.79|3634.79|3632.79|14
1661313300000|2022-08-24 03:55:00|3633.79|3631.79|3633.79|3631.79|3633.79|3631.79|3633.79|3631.79|20
1661313600000|2022-08-24 04:00:00|3632.79|3630.79|3632.79|3630.79|3633.79|3631.79|3632.79|3630.79|82
1661313900000|2022-08-24 04:05:00|3633.79|3631.79|3632.79|3630.79|3633.79|3631.79|3632.79|3630.79|138
1661314200000|2022-08-24 04:10:00|3632.29|3630.29|3631.79|3629.79|3632.29|3630.29|3630.79|3628.79|309
1661314500000|2022-08-24 04:15:00|3632.79|3630.79|3633.79|3631.79|3633.79|3631.79|3632.79|3630.79|93
1661314800000|2022-08-24 04:20:00|3634.79|3632.79|3634.79|3632.79|3634.79|3632.79|3634.79|3632.79|10
1661315100000|2022-08-24 04:25:00|||||||||9
1661315400000|2022-08-24 04:30:00|3635.79|3633.79|3635.79|3633.79|3635.79|3633.79|3635.79|3633.79|58
1661315700000|2022-08-24 04:35:00|3634.79|3632.79|3635.79|3633.79|3635.79|3633.79|3633.79|3631.79|135
1661316000000|2022-08-24 04:40:00|3636.79|3634.79|3637.79|3635.79|3637.79|3635.79|3636.79|3634.79|64
1661316300000|2022-08-24 04:45:00|3638.79|3636.79|3637.79|3635.79|3638.79|3636.79|3636.79|3634.79|183
1661316600000|2022-08-24 04:50:00|3638.79|3636.79|3641.79|3639.79|3641.79|3639.79|3637.79|3635.79|249
1661316900000|2022-08-24 04:55:00|3640.79|3638.79|3641.79|3639.79|3642.79|3640.79|3640.79|3638.79|320
1661317200000|2022-08-24 05:00:00|3642.79|3640.79|3640.79|3638.79|3642.79|3640.79|3639.79|3637.79|341
1661317500000|2022-08-24 05:05:00|3641.79|3639.79|3640.79|3638.79|3641.79|3639.79|3639.79|3637.79|341
1661317800000|2022-08-24 05:10:00|3639.79|3637.79|3639.79|3637.79|3640.79|3638.79|3639.79|3637.79|139
1661318100000|2022-08-24 05:15:00|3639.29|3637.29|3637.79|3635.79|3639.79|3637.79|3637.79|3635.79|440
1661318400000|2022-08-24 05:20:00|3638.29|3636.29|3638.29|3636.29|3639.79|3637.79|3638.29|3636.29|350
1661318700000|2022-08-24 05:25:00|3638.79|3636.79|3639.79|3637.79|3639.79|3637.79|3637.79|3635.79|223
1661319000000|2022-08-24 05:30:00|3639.29|3637.29|3639.79|3637.79|3640.79|3638.79|3639.29|3637.29|153
1661319300000|2022-08-24 05:35:00|3640.29|3638.29|3642.79|3640.79|3642.79|3640.79|3639.79|3637.79|261
1661319600000|2022-08-24 05:40:00|3642.29|3640.29|3641.79|3639.79|3642.79|3640.79|3640.79|3638.79|276
1661319900000|2022-08-24 05:45:00|3641.29|3639.29|3640.79|3638.79|3641.79|3639.79|3640.79|3638.79|200
1661320200000|2022-08-24 05:50:00|3639.79|3637.79|3640.79|3638.79|3640.79|3638.79|3639.79|3637.79|238
1661320500000|2022-08-24 05:55:00|3640.29|3638.29|3640.79|3638.79|3640.79|3638.79|3639.79|3637.79|186
1661320800000|2022-08-24 06:00:00|3640.54|3639.04|3644.54|3643.04|3644.54|3643.04|3640.54|3639.04|1266
1661321100000|2022-08-24 06:05:00|3645.54|3644.04|3646.54|3645.04|3646.54|3645.04|3645.54|3644.04|927
1661321400000|2022-08-24 06:10:00|3646.04|3644.54|3643.54|3642.04|3646.04|3644.54|3643.54|3642.04|399
1661321700000|2022-08-24 06:15:00|3642.54|3641.04|3639.54|3638.04|3642.54|3641.04|3639.54|3638.04|473
1661322000000|2022-08-24 06:20:00|3638.54|3637.04|3636.54|3635.04|3638.54|3637.04|3634.54|3633.04|1889
1661322300000|2022-08-24 06:25:00|3636.04|3634.54|3635.54|3634.04|3637.54|3636.04|3635.54|3634.04|879
1661322600000|2022-08-24 06:30:00|3634.54|3633.04|3634.54|3633.04|3635.54|3634.04|3632.54|3631.04|1293
1661322900000|2022-08-24 06:35:00|3635.54|3634.04|3637.54|3636.04|3637.54|3636.04|3635.54|3634.04|404
1661323200000|2022-08-24 06:40:00|3637.04|3635.54|3637.54|3636.04|3638.54|3637.04|3634.54|3633.04|815
1661323500000|2022-08-24 06:45:00|3636.54|3635.04|3635.54|3634.04|3637.54|3636.04|3635.54|3634.04|240
1661323800000|2022-08-24 06:50:00|3635.04|3633.54|3635.54|3634.04|3636.54|3635.04|3633.54|3632.04|1059
1661324100000|2022-08-24 06:55:00|3636.54|3635.04|3638.54|3637.04|3638.54|3637.04|3636.04|3634.54|1624
1661324400000|2022-08-24 07:00:00|3639.54|3638.04|3648.54|3647.04|3649.54|3648.04|3634.54|3633.04|16094
1661324700000|2022-08-24 07:05:00|3649.04|3647.54|3651.54|3650.04|3655.54|3654.04|3648.54|3647.04|13253
1661325000000|2022-08-24 07:10:00|3652.54|3651.04|3655.54|3654.04|3658.54|3657.04|3650.54|3649.04|10311
1661325300000|2022-08-24 07:15:00|3654.54|3653.04|3648.54|3647.04|3655.54|3654.04|3648.54|3647.04|4100
1661325600000|2022-08-24 07:20:00|3647.54|3646.04|3643.54|3642.04|3648.54|3647.04|3642.54|3641.04|6024
1661325900000|2022-08-24 07:25:00|3642.54|3641.04|3637.54|3636.04|3643.54|3642.04|3636.54|3635.04|6567
1661326200000|2022-08-24 07:30:00|3636.54|3635.04|3627.54|3626.04|3637.54|3636.04|3626.54|3625.04|8505
1661326500000|2022-08-24 07:35:00|3626.54|3625.04|3633.54|3632.04|3633.54|3632.04|3626.54|3625.04|6132
1661326800000|2022-08-24 07:40:00|3633.71|3632.21|3637.71|3636.21|3638.71|3637.21|3633.71|3632.21|4445
1661327100000|2022-08-24 07:45:00|3636.71|3635.21|3640.71|3639.21|3641.71|3640.21|3635.71|3634.21|2979
1661327400000|2022-08-24 07:50:00|3639.71|3638.21|3637.71|3636.21|3639.71|3638.21|3634.71|3633.21|3914
1661327700000|2022-08-24 07:55:00|3638.71|3637.21|3632.71|3631.21|3638.71|3637.21|3631.71|3630.21|3259
1661328000000|2022-08-24 08:00:00|3631.71|3630.21|3638.71|3637.21|3639.71|3638.21|3631.71|3630.21|3594
1661328300000|2022-08-24 08:05:00|3637.71|3636.21|3644.71|3643.21|3645.71|3644.21|3637.71|3636.21|7380
1661328600000|2022-08-24 08:10:00|3645.71|3644.21|3649.71|3648.21|3650.71|3649.21|3643.71|3642.21|4513
1661328900000|2022-08-24 08:15:00|3648.71|3647.21|3647.71|3646.21|3650.71|3649.21|3644.71|3643.21|5038
1661329200000|2022-08-24 08:20:00|3646.71|3645.21|3650.71|3649.21|3651.71|3650.21|3645.71|3644.21|6355
1661329500000|2022-08-24 08:25:00|3649.71|3648.21|3649.71|3648.21|3651.71|3650.21|3649.71|3648.21|5364
1661329800000|2022-08-24 08:30:00|3650.71|3649.21|3656.71|3655.21|3658.71|3657.21|3650.71|3649.21|6650
1661330100000|2022-08-24 08:35:00|3657.71|3656.21|3655.71|3654.21|3659.71|3658.21|3655.71|3654.21|10707
1661330400000|2022-08-24 08:40:00|3656.71|3655.21|3653.71|3652.21|3656.71|3655.21|3652.71|3651.21|4106
1661330700000|2022-08-24 08:45:00|3654.71|3653.21|3658.71|3657.21|3658.71|3657.21|3653.71|3652.21|2452
1661331000000|2022-08-24 08:50:00|3657.71|3656.21|3656.71|3655.21|3657.71|3656.21|3654.71|3653.21|1426
1661331300000|2022-08-24 08:55:00|3655.71|3654.21|3657.71|3656.21|3658.71|3657.21|3653.71|3652.21|2987
1661331600000|2022-08-24 09:00:00|3658.71|3657.21|3659.71|3658.21|3660.71|3659.21|3657.71|3656.21|3919
1661331900000|2022-08-24 09:05:00|3658.71|3657.21|3657.71|3656.21|3659.71|3658.21|3654.71|3653.21|3835
1661332200000|2022-08-24 09:10:00|3656.71|3655.21|3654.71|3653.21|3658.71|3657.21|3654.71|3653.21|2624
1661332500000|2022-08-24 09:15:00|3653.71|3652.21|3651.71|3650.21|3654.71|3653.21|3650.71|3649.21|3252
1661332800000|2022-08-24 09:20:00|3650.71|3649.21|3649.71|3648.21|3652.71|3651.21|3649.71|3648.21|1969
1661333100000|2022-08-24 09:25:00|3650.71|3649.21|3648.71|3647.21|3650.71|3649.21|3647.71|3646.21|3118
1661333400000|2022-08-24 09:30:00|3647.71|3646.21|3645.71|3644.21|3648.71|3647.21|3643.71|3642.21|4447
1661333700000|2022-08-24 09:35:00|3646.71|3645.21|3644.71|3643.21|3646.71|3645.21|3644.71|3643.21|2148
1661334000000|2022-08-24 09:40:00|3645.21|3643.71|3647.71|3646.21|3648.71|3647.21|3645.21|3643.71|2141
1661334300000|2022-08-24 09:45:00|3648.71|3647.21|3645.71|3644.21|3648.71|3647.21|3645.71|3644.21|2262
1661334600000|2022-08-24 09:50:00|3646.71|3645.21|3647.71|3646.21|3647.71|3646.21|3644.71|3643.21|2761
1661334900000|2022-08-24 09:55:00|3646.71|3645.21|3648.71|3647.21|3649.71|3648.21|3646.71|3645.21|3136
1661335200000|2022-08-24 10:00:00|3647.71|3646.21|3649.71|3648.21|3649.71|3648.21|3647.71|3646.21|1328
1661335500000|2022-08-24 10:05:00|3648.71|3647.21|3651.71|3650.21|3652.71|3651.21|3647.71|3646.21|2618
1661335800000|2022-08-24 10:10:00|3652.71|3651.21|3653.71|3652.21|3653.71|3652.21|3651.71|3650.21|4538
1661336100000|2022-08-24 10:15:00|3652.71|3651.21|3653.71|3652.21|3653.71|3652.21|3652.71|3651.21|3181
1661336400000|2022-08-24 10:20:00|3652.71|3651.21|3655.71|3654.21|3656.71|3655.21|3652.71|3651.21|2270
1661336700000|2022-08-24 10:25:00|3654.71|3653.21|3653.71|3652.21|3654.71|3653.21|3651.71|3650.21|2634
1661337000000|2022-08-24 10:30:00|3654.71|3653.21|3654.71|3653.21|3654.71|3653.21|3652.71|3651.21|1711
1661337300000|2022-08-24 10:35:00|3653.71|3652.21|3654.71|3653.21|3656.71|3655.21|3653.71|3652.21|1556
1661337600000|2022-08-24 10:40:00|3653.71|3652.21|3656.71|3655.21|3656.71|3655.21|3652.71|3651.21|1958
1661337900000|2022-08-24 10:45:00|3655.71|3654.21|3654.71|3653.21|3656.71|3655.21|3653.71|3652.21|1891
1661338200000|2022-08-24 10:50:00|3653.71|3652.21|3650.71|3649.21|3654.71|3653.21|3650.71|3649.21|3292
1661338500000|2022-08-24 10:55:00|3649.71|3648.21|3650.71|3649.21|3651.71|3650.21|3648.71|3647.21|2485
1661338800000|2022-08-24 11:00:00|3651.71|3650.21|3652.71|3651.21|3653.71|3652.21|3651.71|3650.21|1179
1661339100000|2022-08-24 11:05:00|3653.71|3652.21|3655.71|3654.21|3655.71|3654.21|3652.71|3651.21|2453
1661339400000|2022-08-24 11:10:00|3656.71|3655.21|3658.71|3657.21|3658.71|3657.21|3656.71|3655.21|3310
1661339700000|2022-08-24 11:15:00|3657.71|3656.21|3657.71|3656.21|3658.71|3657.21|3655.71|3654.21|1228
1661340000000|2022-08-24 11:20:00|3656.71|3655.21|3658.71|3657.21|3660.71|3659.21|3656.71|3655.21|2781
1661340300000|2022-08-24 11:25:00|3657.71|3656.21|3659.71|3658.21|3659.71|3658.21|3656.71|3655.21|2368
1661340600000|2022-08-24 11:30:00|3660.71|3659.21|3658.71|3657.21|3661.71|3660.21|3658.71|3657.21|1875
1661340900000|2022-08-24 11:35:00|3657.71|3656.21|3659.71|3658.21|3660.71|3659.21|3657.71|3656.21|1024
1661341200000|2022-08-24 11:40:00|3659.6|3658.1|3660.6|3659.1|3660.6|3659.1|3657.6|3656.1|1224
1661341500000|2022-08-24 11:45:00|3661.6|3660.1|3661.6|3660.1|3661.6|3660.1|3659.6|3658.1|1538
1661341800000|2022-08-24 11:50:00|3660.6|3659.1|3664.6|3663.1|3664.6|3663.1|3660.6|3659.1|1967
1661342100000|2022-08-24 11:55:00|3663.6|3662.1|3662.6|3661.1|3663.6|3662.1|3662.6|3661.1|2275
1661342400000|2022-08-24 12:00:00|3663.6|3662.1|3664.6|3663.1|3665.6|3664.1|3662.1|3660.6|2121
1661342700000|2022-08-24 12:05:00|3664.1|3662.6|3663.6|3662.1|3664.6|3663.1|3662.6|3661.1|5063
1661343000000|2022-08-24 12:10:00|3662.6|3661.1|3662.6|3661.1|3662.6|3661.1|3659.6|3658.1|5546
1661343300000|2022-08-24 12:15:00|3663.6|3662.1|3660.6|3659.1|3665.6|3664.1|3660.6|3659.1|3430
1661343600000|2022-08-24 12:20:00|3659.6|3658.1|3660.6|3659.1|3661.6|3660.1|3657.6|3656.1|19689
1661343900000|2022-08-24 12:25:00|3659.6|3658.1|3661.6|3660.1|3662.6|3661.1|3659.6|3658.1|1389
1661344200000|2022-08-24 12:30:00|3660.6|3659.1|3659.6|3658.1|3661.6|3660.1|3659.6|3658.1|1940
1661344500000|2022-08-24 12:35:00|3658.6|3657.1|3657.6|3656.1|3659.6|3658.1|3656.6|3655.1|1975
1661344800000|2022-08-24 12:40:00|3656.6|3655.1|3654.6|3653.1|3656.6|3655.1|3652.6|3651.1|4644
1661345100000|2022-08-24 12:45:00|3653.6|3652.1|3655.6|3654.1|3656.6|3655.1|3651.6|3650.1|1601
1661345400000|2022-08-24 12:50:00|3654.6|3653.1|3657.6|3656.1|3657.6|3656.1|3654.6|3653.1|1275
1661345700000|2022-08-24 12:55:00|3656.6|3655.1|3657.6|3656.1|3658.6|3657.1|3656.6|3655.1|2206
1661346000000|2022-08-24 13:00:00|3656.6|3655.1|3656.6|3655.1|3658.6|3657.1|3656.6|3655.1|822
1661346300000|2022-08-24 13:05:00|3657.6|3656.1|3656.6|3655.1|3657.6|3656.1|3656.6|3655.1|2694
1661346600000|2022-08-24 13:10:00|3657.6|3656.1|3654.6|3653.1|3657.6|3656.1|3653.6|3652.1|1474
1661346900000|2022-08-24 13:15:00|3653.6|3652.1|3656.6|3655.1|3656.6|3655.1|3653.6|3652.1|2954
1661347200000|2022-08-24 13:20:00|3657.1|3655.6|3657.6|3656.1|3658.6|3657.1|3656.6|3655.1|2248
1661347500000|2022-08-24 13:25:00|3656.6|3655.1|3655.6|3654.1|3657.6|3656.1|3655.6|3654.1|1660
1661347800000|2022-08-24 13:30:00|3656.6|3655.1|3651.6|3650.1|3656.6|3655.1|3651.6|3650.1|4883
1661348100000|2022-08-24 13:35:00|3652.6|3651.1|3660.6|3659.1|3660.6|3659.1|3651.6|3650.1|3460
1661348400000|2022-08-24 13:40:00|3659.6|3658.1|3665.6|3664.1|3666.6|3665.1|3659.6|3658.1|4459
1661348700000|2022-08-24 13:45:00|3666.6|3665.1|3663.6|3662.1|3666.6|3665.1|3662.6|3661.1|4570
1661349000000|2022-08-24 13:50:00|3662.6|3661.1|3659.6|3658.1|3664.6|3663.1|3659.6|3658.1|3798
1661349300000|2022-08-24 13:55:00|3658.6|3657.1|3662.6|3661.1|3663.6|3662.1|3658.6|3657.1|7817
1661349600000|2022-08-24 14:00:00|3661.6|3660.1|3656.6|3655.1|3663.6|3662.1|3656.6|3655.1|4875
1661349900000|2022-08-24 14:05:00|3655.6|3654.1|3659.6|3658.1|3660.6|3659.1|3655.6|3654.1|7412
1661350200000|2022-08-24 14:10:00|3659.46|3657.96|3661.46|3659.96|3663.46|3661.96|3658.46|3656.96|1918
1661350500000|2022-08-24 14:15:00|3660.46|3658.96|3667.46|3665.96|3667.46|3665.96|3659.46|3657.96|2868
1661350800000|2022-08-24 14:20:00|3668.46|3666.96|3666.46|3664.96|3669.46|3667.96|3664.46|3662.96|6244
1661351100000|2022-08-24 14:25:00|3667.46|3665.96|3667.46|3665.96|3670.46|3668.96|3666.46|3664.96|6406
1661351400000|2022-08-24 14:30:00|3668.46|3666.96|3669.46|3667.96|3670.46|3668.96|3666.46|3664.96|6704
1661351700000|2022-08-24 14:35:00|3670.46|3668.96|3667.46|3665.96|3671.46|3669.96|3667.46|3665.96|5665
1661352000000|2022-08-24 14:40:00|3666.46|3664.96|3665.46|3663.96|3667.46|3665.96|3664.46|3662.96|5551
1661352300000|2022-08-24 14:45:00|3664.46|3662.96|3665.46|3663.96|3665.46|3663.96|3662.46|3660.96|3596
1661352600000|2022-08-24 14:50:00|3664.46|3662.96|3664.46|3662.96|3665.46|3663.96|3664.46|3662.96|3568
1661352900000|2022-08-24 14:55:00|3663.46|3661.96|3664.46|3662.96|3668.46|3666.96|3663.46|3661.96|5785
1661353200000|2022-08-24 15:00:00|3665.46|3663.96|3665.46|3663.96|3665.46|3663.96|3663.46|3661.96|6238
1661353500000|2022-08-24 15:05:00|3666.46|3664.96|3664.46|3662.96|3666.46|3664.96|3664.46|3662.96|4273
1661353800000|2022-08-24 15:10:00|3665.46|3663.96|3669.46|3667.96|3669.46|3667.96|3664.46|3662.96|6577
1661354100000|2022-08-24 15:15:00|3670.46|3668.96|3671.46|3669.96|3674.46|3672.96|3670.46|3668.96|14505
1661354400000|2022-08-24 15:20:00|3672.46|3670.96|3671.46|3669.96|3673.46|3671.96|3670.46|3668.96|12998
1661354700000|2022-08-24 15:25:00|3670.46|3668.96|3670.46|3668.96|3672.46|3670.96|3670.46|3668.96|12224
1661355000000|2022-08-24 15:30:00|3671.46|3669.96|3669.46|3667.96|3671.46|3669.96|3669.46|3667.96|25538
1661355300000|2022-08-24 15:35:00|3668.46|3666.96|3668.46|3666.96|3670.46|3668.96|3668.46|3666.96|12039
1661355600000|2022-08-24 15:40:00|3667.46|3665.96|3669.46|3667.96|3669.46|3667.96|3667.46|3665.96|8928
1661355900000|2022-08-24 15:45:00|3670.46|3668.96|3671.46|3669.96|3671.46|3669.96|3669.46|3667.96|4079
1661356200000|2022-08-24 15:50:00|3672.46|3670.96|3673.46|3671.96|3675.46|3673.96|3672.46|3670.96|3854
1661356500000|2022-08-24 15:55:00|3672.46|3670.96|3671.46|3669.96|3673.46|3671.96|3671.46|3669.96|2695
1661356800000|2022-08-24 16:00:00|3670.46|3668.96|3671.46|3669.96|3672.46|3670.96|3670.46|3668.96|1467
1661357100000|2022-08-24 16:05:00|3672.46|3670.96|3672.46|3670.96|3672.46|3670.96|3671.46|3669.96|1263
1661357400000|2022-08-24 16:10:00|3671.46|3669.96|3670.46|3668.96|3672.46|3670.96|3670.46|3668.96|743
1661357700000|2022-08-24 16:15:00|3671.46|3669.96|3669.46|3667.96|3671.46|3669.96|3669.46|3667.96|1281
1661358000000|2022-08-24 16:20:00|3668.46|3666.96|3668.46|3666.96|3669.46|3667.96|3667.46|3665.96|1193
1661358300000|2022-08-24 16:25:00|3667.46|3665.96|3666.46|3664.96|3668.46|3666.96|3666.46|3664.96|1195
1661358600000|2022-08-24 16:30:00|3665.46|3663.96|3665.46|3663.96|3665.46|3663.96|3664.46|3662.96|1703
1661358900000|2022-08-24 16:35:00|3664.46|3662.96|3661.46|3659.96|3665.46|3663.96|3661.46|3659.96|1391
1661359200000|2022-08-24 16:40:00|3662.46|3660.96|3658.46|3656.96|3663.46|3661.96|3657.46|3655.96|1960
1661359500000|2022-08-24 16:45:00|3657.46|3655.96|3658.46|3656.96|3659.46|3657.96|3657.46|3655.96|1878
1661359800000|2022-08-24 16:50:00|3657.46|3655.96|3656.46|3654.96|3658.46|3656.96|3656.46|3654.96|893
1661360100000|2022-08-24 16:55:00|3657.46|3655.96|3659.46|3657.96|3659.46|3657.96|3656.46|3654.96|618
1661360400000|2022-08-24 17:00:00|3660.46|3658.96|3657.46|3655.96|3660.46|3658.96|3657.46|3655.96|879
1661360700000|2022-08-24 17:05:00|3658.46|3656.96|3661.46|3659.96|3661.46|3659.96|3657.46|3655.96|507
1661361000000|2022-08-24 17:10:00|3660.46|3658.96|3659.46|3657.96|3660.96|3659.46|3659.46|3657.96|502
1661361300000|2022-08-24 17:15:00|3660.46|3658.96|3657.46|3655.96|3661.46|3659.96|3657.46|3655.96|806
1661361600000|2022-08-24 17:20:00|3656.46|3654.96|3656.46|3654.96|3658.46|3656.96|3656.46|3654.96|624
1661361900000|2022-08-24 17:25:00|3657.46|3655.96|3655.46|3653.96|3657.46|3655.96|3653.46|3651.96|811
1661362200000|2022-08-24 17:30:00|3654.46|3652.96|3655.46|3653.96|3656.46|3654.96|3654.46|3652.96|381
1661362500000|2022-08-24 17:35:00|3656.46|3654.96|3656.46|3654.96|3656.46|3654.96|3655.46|3653.96|262
1661362800000|2022-08-24 17:40:00|3655.46|3653.96|3657.46|3655.96|3657.46|3655.96|3655.46|3653.96|477
1661363100000|2022-08-24 17:45:00|3656.46|3654.96|3658.46|3656.96|3658.46|3656.96|3656.46|3654.96|504
1661363400000|2022-08-24 17:50:00|3659.46|3657.96|3658.46|3656.96|3659.46|3657.96|3658.46|3656.96|268
1661363700000|2022-08-24 17:55:00|3659.46|3657.96|3659.46|3657.96|3659.46|3657.96|3658.46|3656.96|536
1661364000000|2022-08-24 18:00:00|3660.46|3658.96|3659.46|3657.96|3661.46|3659.96|3659.46|3657.96|252
1661364300000|2022-08-24 18:05:00|3658.46|3656.96|3661.46|3659.96|3661.46|3659.96|3658.46|3656.96|431
1661364600000|2022-08-24 18:10:00|3660.46|3658.96|3660.46|3658.96|3661.46|3659.96|3660.46|3658.96|177
1661364900000|2022-08-24 18:15:00|3659.46|3657.96|3660.46|3658.96|3660.46|3658.96|3659.46|3657.96|315
1661365200000|2022-08-24 18:20:00|3659.46|3657.96|3660.46|3658.96|3660.46|3658.96|3658.46|3656.96|153
1661365500000|2022-08-24 18:25:00|3659.46|3657.96|3658.46|3656.96|3660.46|3658.96|3657.46|3655.96|737
1661365800000|2022-08-24 18:30:00|3657.46|3655.96|3655.46|3653.96|3658.46|3656.96|3655.46|3653.96|879
1661366100000|2022-08-24 18:35:00|3656.46|3654.96|3656.46|3654.96|3656.46|3654.96|3655.46|3653.96|786
1661366400000|2022-08-24 18:40:00|3656.96|3655.46|3656.46|3654.96|3657.46|3655.96|3656.46|3654.96|238
1661366700000|2022-08-24 18:45:00|3655.46|3653.96|3656.46|3654.96|3656.46|3654.96|3654.46|3652.96|507
1661367000000|2022-08-24 18:50:00|3655.46|3653.96|3658.46|3656.96|3658.46|3656.96|3655.46|3653.96|226
1661367300000|2022-08-24 18:55:00|3657.96|3656.46|3659.46|3657.96|3659.46|3657.96|3657.46|3655.96|334
1661367600000|2022-08-24 19:00:00|3658.96|3657.46|3659.46|3657.96|3659.46|3657.96|3658.46|3656.96|347
1661367900000|2022-08-24 19:05:00|3660.46|3658.96|3662.46|3660.96|3662.46|3660.96|3660.46|3658.96|433
1661368200000|2022-08-24 19:10:00|3661.46|3659.96|3663.46|3661.96|3664.46|3662.96|3661.46|3659.96|1440
1661368500000|2022-08-24 19:15:00|3662.46|3660.96|3664.46|3662.96|3664.46|3662.96|3662.46|3660.96|876
1661368800000|2022-08-24 19:20:00|3663.46|3661.96|3663.46|3661.96|3663.46|3661.96|3662.46|3660.96|551
1661369100000|2022-08-24 19:25:00|3662.46|3660.96|3661.46|3659.96|3662.46|3660.96|3661.46|3659.96|387
1661369400000|2022-08-24 19:30:00|3662.46|3660.96|3663.46|3661.96|3663.46|3661.96|3661.46|3659.96|1053
1661369700000|2022-08-24 19:35:00|3664.46|3662.96|3665.46|3663.96|3665.46|3663.96|3663.46|3661.96|546
1661370000000|2022-08-24 19:40:00|3666.46|3664.96|3665.46|3663.96|3666.46|3664.96|3664.46|3662.96|275
1661370300000|2022-08-24 19:45:00|3664.46|3662.96|3665.46|3663.96|3665.46|3663.96|3663.46|3661.96|938
1661370600000|2022-08-24 19:50:00|3664.46|3662.96|3662.46|3660.96|3665.46|3663.96|3662.46|3660.96|1373
1661370900000|2022-08-24 19:55:00|3661.96|3660.46|3659.46|3657.96|3661.96|3660.46|3658.46|3656.96|2320
1661371200000|2022-08-24 20:00:00|3660.81|3657.81|3662.81|3659.81|3662.81|3659.81|3659.61|3656.61|32566
1661371500000|2022-08-24 20:05:00|3662.61|3659.61|3662.61|3659.61|3662.61|3659.61|3661.61|3658.61|0
1661371800000|2022-08-24 20:10:00|3662.41|3659.41|3663.21|3660.21|3663.41|3660.41|3662.01|3659.01|0
1661372100000|2022-08-24 20:15:00|3663.41|3660.41|3663.81|3660.81|3664.21|3661.21|3663.41|3660.41|0
1661372400000|2022-08-24 20:20:00|3662.81|3659.81|3663.61|3660.61|3664.81|3661.81|3660.41|3657.41|0
1661372700000|2022-08-24 20:25:00|3663.51|3660.51|3663.81|3660.81|3664.01|3661.01|3663.21|3660.21|0
1661373000000|2022-08-24 20:30:00|3664.01|3661.01|3663.61|3660.61|3664.41|3661.41|3663.61|3660.61|0
1661373300000|2022-08-24 20:35:00|3663.21|3660.21|3663.21|3660.21|3663.61|3660.61|3662.81|3659.81|0
1661373600000|2022-08-24 20:40:00|3663.41|3660.41|3665.21|3662.21|3665.21|3662.21|3663.41|3660.41|0
1661373900000|2022-08-24 20:45:00|3665.41|3662.41|3665.21|3662.21|3665.61|3662.61|3665.21|3662.21|0
1661374200000|2022-08-24 20:50:00|3665.41|3662.41|3665.61|3662.61|3666.01|3663.01|3665.01|3662.01|0
1661374500000|2022-08-24 20:55:00|3665.51|3662.51|3665.51|3662.51|3665.71|3662.71|3665.51|3662.51|0
1661374800000|2022-08-24 21:00:00|3665.41|3662.41|3664.71|3661.71|3665.41|3662.41|3664.71|3661.71|0
1661375100000|2022-08-24 21:05:00|3664.41|3661.41|3664.81|3661.81|3665.01|3662.01|3664.41|3661.41|0
1661375400000|2022-08-24 21:10:00|3664.71|3661.71|3664.71|3661.71|3664.81|3661.81|3664.51|3661.51|0
1661375700000|2022-08-24 21:15:00|3664.61|3661.61|3664.61|3661.61|3664.71|3661.71|3664.51|3661.51|0
1661376000000|2022-08-24 21:20:00|3664.51|3661.51|3664.61|3661.61|3664.61|3661.61|3664.51|3661.51|0
1661376300000|2022-08-24 21:25:00|3664.51|3661.51|3664.71|3661.71|3664.71|3661.71|3664.31|3661.31|0
1661376600000|2022-08-24 21:30:00|3664.61|3661.61|3664.81|3661.81|3664.81|3661.81|3664.61|3661.61|0
1661376900000|2022-08-24 21:35:00|3664.61|3661.61|3664.61|3661.61|3664.61|3661.61|3664.51|3661.51|0
1661377200000|2022-08-24 21:40:00|3664.71|3661.71|3664.81|3661.81|3664.81|3661.81|3664.71|3661.71|0
1661377500000|2022-08-24 21:45:00|3664.71|3661.71|3664.71|3661.71|3664.71|3661.71|3664.61|3661.61|0
1661377800000|2022-08-24 21:50:00|3664.61|3661.61|3664.71|3661.71|3664.81|3661.81|3664.61|3661.61|0
1661378100000|2022-08-24 21:55:00|3664.81|3661.81|3664.71|3661.71|3665.11|3662.11|3664.61|3661.61|0
1661378400000|2022-08-24 22:00:00|3664.51|3661.51|3665.41|3662.41|3665.61|3662.61|3664.41|3661.41|0
1661378700000|2022-08-24 22:05:00|3665.21|3662.21|3666.31|3663.31|3666.31|3663.31|3665.21|3662.21|0
1661379000000|2022-08-24 22:10:00|3666.01|3663.01|3665.61|3662.61|3666.21|3663.21|3665.41|3662.41|0
1661379300000|2022-08-24 22:15:00|3665.41|3662.41|3665.01|3662.01|3665.41|3662.41|3665.01|3662.01|0
1661379600000|2022-08-24 22:20:00|3664.91|3661.91|3664.61|3661.61|3665.01|3662.01|3664.41|3661.41|0
1661379900000|2022-08-24 22:25:00|3664.41|3661.41|3665.41|3662.41|3665.61|3662.61|3664.41|3661.41|0
1661380200000|2022-08-24 22:30:00|3665.01|3662.01|3664.81|3661.81|3665.21|3662.21|3664.61|3661.61|0
1661380500000|2022-08-24 22:35:00|3665.01|3662.01|3664.81|3661.81|3665.01|3662.01|3664.21|3661.21|0
1661380800000|2022-08-24 22:40:00|3664.61|3661.61|3664.31|3661.31|3665.01|3662.01|3664.21|3661.21|0
1661381100000|2022-08-24 22:45:00|3664.21|3661.21|3664.01|3661.01|3664.41|3661.41|3663.81|3660.81|0
1661381400000|2022-08-24 22:50:00|3664.21|3661.21|3663.81|3660.81|3664.21|3661.21|3663.61|3660.61|0
1661381700000|2022-08-24 22:55:00|3664.01|3661.01|3664.41|3661.41|3664.41|3661.41|3663.81|3660.81|0
1661382000000|2022-08-24 23:00:00|3664.61|3661.61|3665.21|3662.21|3665.51|3662.51|3664.21|3661.21|0
1661382300000|2022-08-24 23:05:00|3665.11|3662.11|3663.81|3660.81|3665.11|3662.11|3663.81|3660.81|0
1661382600000|2022-08-24 23:10:00|3664.01|3661.01|3663.81|3660.81|3664.21|3661.21|3663.61|3660.61|0
1661382900000|2022-08-24 23:15:00|3664.01|3661.01|3663.81|3660.81|3664.01|3661.01|3663.81|3660.81|0
1661383200000|2022-08-24 23:20:00|3663.91|3660.91|3664.21|3661.21|3664.81|3661.81|3663.81|3660.81|0
1661383500000|2022-08-24 23:25:00|3664.01|3661.01|3664.41|3661.41|3664.41|3661.41|3664.01|3661.01|0
1661383800000|2022-08-24 23:30:00|3664.21|3661.21|3663.21|3660.21|3664.21|3661.21|3663.01|3660.01|0
1661384100000|2022-08-24 23:35:00|3663.01|3660.01|3663.21|3660.21|3663.41|3660.41|3663.01|3660.01|0
1661384400000|2022-08-24 23:40:00|3663.31|3660.31|3663.21|3660.21|3663.41|3660.41|3663.21|3660.21|0
1661384700000|2022-08-24 23:45:00|3663.41|3660.41|3661.61|3658.61|3663.41|3660.41|3661.41|3658.41|0
1661385000000|2022-08-24 23:50:00|3661.81|3658.81|3661.81|3658.81|3662.01|3659.01|3661.61|3658.61|0
1661385300000|2022-08-24 23:55:00|3661.61|3658.61|3662.21|3659.21|3662.41|3659.41|3661.41|3658.41|0
1661385600000|2022-08-25 00:00:00|3662.41|3659.41|3661.11|3658.11|3663.01|3660.01|3660.41|3657.41|0
1661385900000|2022-08-25 00:05:00|3661.21|3658.21|3662.81|3659.81|3663.21|3660.21|3661.21|3658.21|0
1661386200000|2022-08-25 00:10:00|3662.71|3659.71|3662.81|3659.81|3663.01|3660.01|3662.21|3659.21|0
1661386500000|2022-08-25 00:15:00|3662.91|3659.91|3661.71|3659.71|3663.71|3661.71|3661.71|3659.71|190
1661386800000|2022-08-25 00:20:00|3662.71|3660.71|3662.71|3660.71|3664.71|3662.71|3662.71|3660.71|380
1661387100000|2022-08-25 00:25:00|3663.71|3661.71|3662.71|3660.71|3663.71|3661.71|3661.71|3659.71|110
1661387400000|2022-08-25 00:30:00|3662.21|3660.21|3665.71|3663.71|3665.71|3663.71|3662.21|3660.21|146
1661387700000|2022-08-25 00:35:00|3664.71|3662.71|3666.71|3664.71|3667.71|3665.71|3663.71|3661.71|169
1661388000000|2022-08-25 00:40:00|3665.71|3663.71|3666.71|3664.71|3667.71|3665.71|3665.71|3663.71|320
1661388300000|2022-08-25 00:45:00|3667.21|3665.21|3667.71|3665.71|3668.71|3666.71|3666.71|3664.71|85
1661388600000|2022-08-25 00:50:00|3668.21|3666.21|3669.71|3667.71|3669.71|3667.71|3668.21|3666.21|157
1661388900000|2022-08-25 00:55:00|3668.71|3666.71|3669.71|3667.71|3669.71|3667.71|3668.71|3666.71|144
1661389200000|2022-08-25 01:00:00|3668.71|3666.71|3669.71|3667.71|3669.71|3667.71|3668.71|3666.71|105
1661389500000|2022-08-25 01:05:00|3668.71|3666.71|3668.71|3666.71|3669.71|3667.71|3668.71|3666.71|59
1661389800000|2022-08-25 01:10:00|3669.21|3667.21|3668.71|3666.71|3669.71|3667.71|3668.71|3666.71|40
1661390100000|2022-08-25 01:15:00|3669.71|3667.71|3670.71|3668.71|3671.21|3669.21|3669.71|3667.71|140
1661390400000|2022-08-25 01:20:00|3669.71|3667.71|3668.71|3666.71|3670.71|3668.71|3668.71|3666.71|67
1661390700000|2022-08-25 01:25:00|3669.71|3667.71|3669.71|3667.71|3669.71|3667.71|3668.71|3666.71|76
1661391000000|2022-08-25 01:30:00|3670.21|3668.21|3670.71|3668.71|3670.71|3668.71|3670.21|3668.21|47
1661391300000|2022-08-25 01:35:00|3671.71|3669.71|3672.71|3670.71|3673.71|3671.71|3670.71|3668.71|251
1661391600000|2022-08-25 01:40:00|3673.71|3671.71|3671.71|3669.71|3673.71|3671.71|3671.71|3669.71|244
1661391900000|2022-08-25 01:45:00|3670.71|3668.71|3672.71|3670.71|3672.71|3670.71|3670.71|3668.71|308
1661392200000|2022-08-25 01:50:00|3673.71|3671.71|3672.71|3670.71|3673.71|3671.71|3672.71|3670.71|158
1661392500000|2022-08-25 01:55:00|||||||||24
1661392800000|2022-08-25 02:00:00|3671.71|3669.71|3670.71|3668.71|3671.71|3669.71|3670.71|3668.71|111
1661393100000|2022-08-25 02:05:00|3671.71|3669.71|3671.71|3669.71|3671.71|3669.71|3671.71|3669.71|34
1661393400000|2022-08-25 02:10:00|3670.71|3668.71|3670.71|3668.71|3671.71|3669.71|3670.71|3668.71|134
1661393700000|2022-08-25 02:15:00|3671.71|3669.71|3670.71|3668.71|3671.71|3669.71|3670.71|3668.71|100
1661394000000|2022-08-25 02:20:00|3671.71|3669.71|3672.71|3670.71|3672.71|3670.71|3671.71|3669.71|101
1661394300000|2022-08-25 02:25:00|3673.71|3671.71|3673.71|3671.71|3673.71|3671.71|3672.71|3670.71|224
1661394600000|2022-08-25 02:30:00|3672.71|3670.71|3674.71|3672.71|3674.71|3672.71|3672.71|3670.71|218
1661394900000|2022-08-25 02:35:00|3673.71|3671.71|3672.71|3670.71|3673.71|3671.71|3672.71|3670.71|179
1661395200000|2022-08-25 02:40:00|3673.71|3671.71|3672.71|3670.71|3673.71|3671.71|3672.71|3670.71|212
1661395500000|2022-08-25 02:45:00|3671.71|3669.71|3672.71|3670.71|3672.71|3670.71|3671.71|3669.71|131
1661395800000|2022-08-25 02:50:00|3673.71|3671.71|3673.71|3671.71|3673.71|3671.71|3673.71|3671.71|143
1661396100000|2022-08-25 02:55:00|3672.71|3670.71|3673.71|3671.71|3673.71|3671.71|3672.71|3670.71|202
1661396400000|2022-08-25 03:00:00|3672.71|3670.71|3673.71|3671.71|3673.71|3671.71|3672.71|3670.71|166
1661396700000|2022-08-25 03:05:00|3672.71|3670.71|3673.71|3671.71|3673.71|3671.71|3672.71|3670.71|42
1661397000000|2022-08-25 03:10:00|||||||||24
1661397300000|2022-08-25 03:15:00|3674.71|3672.71|3673.71|3671.71|3674.71|3672.71|3673.71|3671.71|133
1661397600000|2022-08-25 03:20:00|3672.71|3670.71|3672.71|3670.71|3672.71|3670.71|3672.71|3670.71|52
1661397900000|2022-08-25 03:25:00|3673.21|3671.21|3672.71|3670.71|3673.71|3671.71|3672.71|3670.71|65
1661398200000|2022-08-25 03:30:00|3673.71|3671.71|3671.71|3669.71|3673.71|3671.71|3671.71|3669.71|125
1661398500000|2022-08-25 03:35:00|3672.21|3670.21|3672.71|3670.71|3672.71|3670.71|3671.71|3669.71|82
1661398800000|2022-08-25 03:40:00|3672.21|3670.21|3672.71|3670.71|3672.71|3670.71|3671.71|3669.71|60
1661399100000|2022-08-25 03:45:00|3671.71|3669.71|3671.71|3669.71|3671.71|3669.71|3671.71|3669.71|75
1661399400000|2022-08-25 03:50:00|3672.71|3670.71|3672.71|3670.71|3672.71|3670.71|3672.71|3670.71|20
1661399700000|2022-08-25 03:55:00|3673.71|3671.71|3673.71|3671.71|3673.71|3671.71|3672.71|3670.71|95
1661400000000|2022-08-25 04:00:00|3672.71|3670.71|3673.71|3671.71|3673.71|3671.71|3672.71|3670.71|58
1661400300000|2022-08-25 04:05:00|3674.71|3672.71|3674.71|3672.71|3674.71|3672.71|3674.71|3672.71|61
1661400600000|2022-08-25 04:10:00|3675.71|3673.71|3675.71|3673.71|3675.71|3673.71|3675.71|3673.71|169
1661400900000|2022-08-25 04:15:00|3674.71|3672.71|3674.71|3672.71|3675.71|3673.71|3673.71|3671.71|117
1661401200000|2022-08-25 04:20:00|||||||||9
1661401500000|2022-08-25 04:25:00|3675.21|3673.21|3675.71|3673.71|3675.71|3673.71|3674.71|3672.71|44
1661401800000|2022-08-25 04:30:00|3676.71|3674.71|3678.71|3676.71|3678.71|3676.71|3676.71|3674.71|337
1661402100000|2022-08-25 04:35:00|3677.71|3675.71|3677.71|3675.71|3677.71|3675.71|3677.71|3675.71|267
1661402400000|2022-08-25 04:40:00|3678.71|3676.71|3677.71|3675.71|3678.71|3676.71|3677.71|3675.71|158
1661402700000|2022-08-25 04:45:00|3678.21|3676.21|3678.71|3676.71|3678.71|3676.71|3678.21|3676.21|93
1661403000000|2022-08-25 04:50:00|3679.71|3677.71|3680.71|3678.71|3680.71|3678.71|3679.71|3677.71|370
1661403300000|2022-08-25 04:55:00|3679.71|3677.71|3680.21|3678.21|3680.71|3678.71|3679.71|3677.71|255
1661403600000|2022-08-25 05:00:00|3680.71|3678.71|3681.71|3679.71|3683.71|3681.71|3680.71|3678.71|487
1661403900000|2022-08-25 05:05:00|3682.71|3680.71|3680.71|3678.71|3682.71|3680.71|3680.71|3678.71|312
1661404200000|2022-08-25 05:10:00|3681.21|3679.21|3681.71|3679.71|3681.71|3679.71|3680.71|3678.71|153
1661404500000|2022-08-25 05:15:00|3680.71|3678.71|3681.71|3679.71|3682.71|3680.71|3680.71|3678.71|101
1661404800000|2022-08-25 05:20:00|3680.71|3678.71|3679.71|3677.71|3680.71|3678.71|3679.71|3677.71|310
1661405100000|2022-08-25 05:25:00|3678.71|3676.71|3679.71|3677.71|3680.21|3678.21|3678.71|3676.71|234
1661405400000|2022-08-25 05:30:00|3678.71|3676.71|3679.71|3677.71|3679.71|3677.71|3678.71|3676.71|160
1661405700000|2022-08-25 05:35:00|3678.71|3676.71|3678.71|3676.71|3678.71|3676.71|3677.71|3675.71|99
1661406000000|2022-08-25 05:40:00|3677.71|3675.71|3678.71|3676.71|3678.71|3676.71|3677.71|3675.71|158
1661406300000|2022-08-25 05:45:00|3679.71|3677.71|3678.71|3676.71|3679.71|3677.71|3678.71|3676.71|124
1661406600000|2022-08-25 05:50:00|3679.21|3677.21|3678.71|3676.71|3679.71|3677.71|3678.71|3676.71|148
1661406900000|2022-08-25 05:55:00|3679.21|3677.21|3678.71|3676.71|3679.71|3677.71|3678.71|3676.71|257
1661407200000|2022-08-25 06:00:00|3678.46|3676.96|3679.46|3677.96|3679.46|3677.96|3676.46|3674.96|1555
1661407500000|2022-08-25 06:05:00|3678.46|3676.96|3678.46|3676.96|3679.46|3677.96|3676.46|3674.96|1505
1661407800000|2022-08-25 06:10:00|3679.46|3677.96|3681.46|3679.96|3682.46|3680.96|3679.46|3677.96|1587
1661408100000|2022-08-25 06:15:00|3682.46|3680.96|3695.46|3693.96|3696.46|3694.96|3682.46|3680.96|6615
1661408400000|2022-08-25 06:20:00|3694.46|3692.96|3691.46|3689.96|3696.46|3694.96|3691.46|3689.96|2350
1661408700000|2022-08-25 06:25:00|3692.46|3690.96|3695.46|3693.96|3696.46|3694.96|3690.46|3688.96|3080
1661409000000|2022-08-25 06:30:00|3696.46|3694.96|3698.46|3696.96|3698.46|3696.96|3692.46|3690.96|1369
1661409300000|2022-08-25 06:35:00|3697.46|3695.96|3697.46|3695.96|3697.46|3695.96|3695.46|3693.96|1349
1661409600000|2022-08-25 06:40:00|3696.46|3694.96|3699.46|3697.96|3700.46|3698.96|3695.46|3693.96|2580
1661409900000|2022-08-25 06:45:00|3700.46|3698.96|3698.46|3696.96|3703.46|3701.96|3698.46|3696.96|3118
1661410200000|2022-08-25 06:50:00|3697.96|3696.46|3695.46|3693.96|3698.46|3696.96|3693.46|3691.96|1565
1661410500000|2022-08-25 06:55:00|3694.46|3692.96|3692.46|3690.96|3695.46|3693.96|3692.46|3690.96|2168
1661410800000|2022-08-25 07:00:00|3693.46|3691.96|3695.46|3693.96|3698.46|3696.96|3690.46|3688.96|13518
1661411100000|2022-08-25 07:05:00|3696.46|3694.96|3694.46|3692.96|3697.46|3695.96|3693.46|3691.96|8794
1661411400000|2022-08-25 07:10:00|3693.46|3691.96|3693.46|3691.96|3695.46|3693.96|3688.46|3686.96|6867
1661411700000|2022-08-25 07:15:00|3692.46|3690.96|3704.46|3702.96|3704.46|3702.96|3691.46|3689.96|8863
1661412000000|2022-08-25 07:20:00|3703.46|3701.96|3701.46|3699.96|3703.46|3701.96|3699.46|3697.96|4901
1661412300000|2022-08-25 07:25:00|3700.46|3698.96|3699.46|3697.96|3700.46|3698.96|3698.46|3696.96|3571
1661412600000|2022-08-25 07:30:00|3698.96|3697.46|3694.46|3692.96|3698.96|3697.46|3693.46|3691.96|5097
1661412900000|2022-08-25 07:35:00|3693.46|3691.96|3692.46|3690.96|3696.46|3694.96|3691.46|3689.96|8427
1661413200000|2022-08-25 07:40:00|3692.73|3691.23|3693.73|3692.23|3695.73|3694.23|3691.73|3690.23|4694
1661413500000|2022-08-25 07:45:00|3694.73|3693.23|3693.73|3692.23|3694.73|3693.23|3692.73|3691.23|4851
1661413800000|2022-08-25 07:50:00|3694.73|3693.23|3695.73|3694.23|3696.73|3695.23|3693.73|3692.23|4861
1661414100000|2022-08-25 07:55:00|3696.73|3695.23|3697.73|3696.23|3698.73|3697.23|3695.73|3694.23|4457
1661414400000|2022-08-25 08:00:00|3698.73|3697.23|3696.73|3695.23|3700.73|3699.23|3696.73|3695.23|2488
1661414700000|2022-08-25 08:05:00|3697.73|3696.23|3695.73|3694.23|3700.73|3699.23|3695.73|3694.23|5420
1661415000000|2022-08-25 08:10:00|3696.73|3695.23|3696.73|3695.23|3698.73|3697.23|3696.73|3695.23|3117
1661415300000|2022-08-25 08:15:00|3695.73|3694.23|3693.73|3692.23|3695.73|3694.23|3692.73|3691.23|2914
1661415600000|2022-08-25 08:20:00|3694.73|3693.23|3692.73|3691.23|3695.73|3694.23|3691.73|3690.23|3450
1661415900000|2022-08-25 08:25:00|3691.73|3690.23|3690.73|3689.23|3692.73|3691.23|3690.73|3689.23|1487
1661416200000|2022-08-25 08:30:00|3689.73|3688.23|3694.73|3693.23|3695.73|3694.23|3689.73|3688.23|6313
1661416500000|2022-08-25 08:35:00|3695.73|3694.23|3693.73|3692.23|3695.73|3694.23|3692.73|3691.23|2217
1661416800000|2022-08-25 08:40:00|3694.73|3693.23|3696.73|3695.23|3696.73|3695.23|3693.73|3692.23|930
1661417100000|2022-08-25 08:45:00|3695.73|3694.23|3692.73|3691.23|3696.73|3695.23|3692.73|3691.23|3280
1661417400000|2022-08-25 08:50:00|3693.73|3692.23|3690.73|3689.23|3693.73|3692.23|3690.73|3689.23|1257
1661417700000|2022-08-25 08:55:00|3689.73|3688.23|3690.73|3689.23|3691.73|3690.23|3689.73|3688.23|2441
1661418000000|2022-08-25 09:00:00|3691.73|3690.23|3687.73|3686.23|3691.73|3690.23|3687.73|3686.23|1714
1661418300000|2022-08-25 09:05:00|3688.73|3687.23|3688.73|3687.23|3690.73|3689.23|3688.73|3687.23|2558
1661418600000|2022-08-25 09:10:00|3687.73|3686.23|3686.73|3685.23|3688.73|3687.23|3686.73|3685.23|1990
1661418900000|2022-08-25 09:15:00|3687.73|3686.23|3681.73|3680.23|3687.73|3686.23|3679.73|3678.23|9125
1661419200000|2022-08-25 09:20:00|3680.73|3679.23|3680.73|3679.23|3682.73|3681.23|3679.73|3678.23|6656
1661419500000|2022-08-25 09:25:00|3678.73|3677.23|3674.73|3673.23|3678.73|3677.23|3673.73|3672.23|8917
1661419800000|2022-08-25 09:30:00|3673.73|3672.23|3674.73|3673.23|3676.73|3675.23|3672.73|3671.23|6516
1661420100000|2022-08-25 09:35:00|3673.73|3672.23|3671.73|3670.23|3674.73|3673.23|3670.73|3669.23|6340
1661420400000|2022-08-25 09:40:00|3670.73|3669.23|3670.73|3669.23|3671.73|3670.23|3667.73|3666.23|6764
1661420700000|2022-08-25 09:45:00|3669.73|3668.23|3664.73|3663.23|3670.73|3669.23|3664.73|3663.23|7282
1661421000000|2022-08-25 09:50:00|3665.73|3664.23|3668.73|3667.23|3668.73|3667.23|3663.73|3662.23|4234
1661421300000|2022-08-25 09:55:00|3667.73|3666.23|3665.73|3664.23|3669.73|3668.23|3664.73|3663.23|3320
1661421600000|2022-08-25 10:00:00|3664.73|3663.23|3664.73|3663.23|3667.73|3666.23|3663.73|3662.23|3461
1661421900000|2022-08-25 10:05:00|3665.73|3664.23|3663.73|3662.23|3666.73|3665.23|3663.73|3662.23|2078
1661422200000|2022-08-25 10:10:00|3664.73|3663.23|3668.73|3667.23|3668.73|3667.23|3663.73|3662.23|2661
1661422500000|2022-08-25 10:15:00|3667.73|3666.23|3665.73|3664.23|3668.73|3667.23|3665.73|3664.23|2434
1661422800000|2022-08-25 10:20:00|3666.73|3665.23|3668.73|3667.23|3670.73|3669.23|3666.73|3665.23|5274
1661423100000|2022-08-25 10:25:00|3667.73|3666.23|3667.73|3666.23|3668.73|3667.23|3666.73|3665.23|1565
1661423400000|2022-08-25 10:30:00|3666.73|3665.23|3669.73|3668.23|3670.73|3669.23|3666.73|3665.23|6588
1661423700000|2022-08-25 10:35:00|3670.73|3669.23|3667.73|3666.23|3670.73|3669.23|3666.73|3665.23|2546
1661424000000|2022-08-25 10:40:00|3668.73|3667.23|3671.73|3670.23|3671.73|3670.23|3667.73|3666.23|1690
1661424300000|2022-08-25 10:45:00|3672.73|3671.23|3671.73|3670.23|3673.73|3672.23|3670.73|3669.23|2465
1661424600000|2022-08-25 10:50:00|3672.73|3671.23|3671.73|3670.23|3673.73|3672.23|3670.73|3669.23|1189
1661424900000|2022-08-25 10:55:00|3672.73|3671.23|3672.73|3671.23|3673.73|3672.23|3672.73|3671.23|709
1661425200000|2022-08-25 11:00:00|3673.73|3672.23|3672.73|3671.23|3673.73|3672.23|3670.73|3669.23|1851
1661425500000|2022-08-25 11:05:00|3672.23|3670.73|3672.73|3671.23|3674.73|3673.23|3671.73|3670.23|1605
1661425800000|2022-08-25 11:10:00|3673.73|3672.23|3678.73|3677.23|3678.73|3677.23|3673.73|3672.23|2678
1661426100000|2022-08-25 11:15:00|3679.73|3678.23|3680.73|3679.23|3680.73|3679.23|3677.73|3676.23|4010
1661426400000|2022-08-25 11:20:00|3681.73|3680.23|3677.73|3676.23|3681.73|3680.23|3676.73|3675.23|2000
1661426700000|2022-08-25 11:25:00|3676.73|3675.23|3677.73|3676.23|3677.73|3676.23|3676.73|3675.23|1885
1661427000000|2022-08-25 11:30:00|3676.73|3675.23|3674.73|3673.23|3676.73|3675.23|3673.73|3672.23|3306
1661427300000|2022-08-25 11:35:00|3673.73|3672.23|3673.73|3672.23|3674.73|3673.23|3672.73|3671.23|1532
1661427600000|2022-08-25 11:40:00|3673.49|3671.99|3671.49|3669.99|3676.49|3674.99|3671.49|3669.99|2188
1661427900000|2022-08-25 11:45:00|3672.49|3670.99|3673.49|3671.99|3673.49|3671.99|3671.49|3669.99|2015
1661428200000|2022-08-25 11:50:00|3674.49|3672.99|3672.49|3670.99|3674.49|3672.99|3671.49|3669.99|1665
1661428500000|2022-08-25 11:55:00|3673.49|3671.99|3674.49|3672.99|3675.49|3673.99|3673.49|3671.99|1162
1661428800000|2022-08-25 12:00:00|3673.49|3671.99|3677.49|3675.99|3678.49|3676.99|3673.49|3671.99|3769
1661429100000|2022-08-25 12:05:00|3678.49|3676.99|3677.49|3675.99|3678.49|3676.99|3675.49|3673.99|882
1661429400000|2022-08-25 12:10:00|3678.49|3676.99|3676.49|3674.99|3678.49|3676.99|3675.49|3673.99|3822
1661429700000|2022-08-25 12:15:00|3675.49|3673.99|3673.49|3671.99|3676.49|3674.99|3673.49|3671.99|1730
1661430000000|2022-08-25 12:20:00|3672.49|3670.99|3672.49|3670.99|3672.49|3670.99|3670.49|3668.99|1895
1661430300000|2022-08-25 12:25:00|3671.49|3669.99|3673.49|3671.99|3673.49|3671.99|3671.49|3669.99|1739
1661430600000|2022-08-25 12:30:00|3674.49|3672.99|3672.49|3670.99|3674.49|3672.99|3668.49|3666.99|4762
1661430900000|2022-08-25 12:35:00|3671.49|3669.99|3669.49|3667.99|3674.49|3672.99|3669.49|3667.99|2084
1661431200000|2022-08-25 12:40:00|3670.49|3668.99|3661.49|3659.99|3670.49|3668.99|3660.49|3658.99|9325
1661431500000|2022-08-25 12:45:00|3660.49|3658.99|3661.49|3659.99|3664.49|3662.99|3660.49|3658.99|6050
1661431800000|2022-08-25 12:50:00|3660.49|3658.99|3662.49|3660.99|3663.49|3661.99|3660.49|3658.99|7048
1661432100000|2022-08-25 12:55:00|3661.49|3659.99|3664.49|3662.99|3665.49|3663.99|3661.49|3659.99|1726
1661432400000|2022-08-25 13:00:00|3665.49|3663.99|3662.49|3660.99|3665.49|3663.99|3662.49|3660.99|3690
1661432700000|2022-08-25 13:05:00|3661.49|3659.99|3663.49|3661.99|3663.49|3661.99|3660.49|3658.99|6390
1661433000000|2022-08-25 13:10:00|3662.49|3660.99|3664.49|3662.99|3665.49|3663.99|3662.49|3660.99|2164
1661433300000|2022-08-25 13:15:00|3665.49|3663.99|3665.49|3663.99|3666.49|3664.99|3665.49|3663.99|2773
1661433600000|2022-08-25 13:20:00|3664.49|3662.99|3664.49|3662.99|3666.49|3664.99|3664.49|3662.99|1603
1661433900000|2022-08-25 13:25:00|3665.49|3663.99|3664.49|3662.99|3665.49|3663.99|3663.49|3661.99|2854
1661434200000|2022-08-25 13:30:00|3665.49|3663.99|3661.49|3659.99|3665.49|3663.99|3660.49|3658.99|7052
1661434500000|2022-08-25 13:35:00|3660.49|3658.99|3663.49|3661.99|3665.49|3663.99|3660.49|3658.99|3126
1661434800000|2022-08-25 13:40:00|3664.49|3662.99|3661.49|3659.99|3664.49|3662.99|3659.49|3657.99|2562
1661435100000|2022-08-25 13:45:00|3660.49|3658.99|3664.49|3662.99|3666.49|3664.99|3659.49|3657.99|5550
1661435400000|2022-08-25 13:50:00|3663.99|3662.49|3670.49|3668.99|3670.49|3668.99|3663.49|3661.99|4237
1661435700000|2022-08-25 13:55:00|3671.49|3669.99|3676.49|3674.99|3677.49|3675.99|3670.49|3668.99|8168
1661436000000|2022-08-25 14:00:00|3677.49|3675.99|3679.49|3677.99|3682.49|3680.99|3677.49|3675.99|7778
1661436300000|2022-08-25 14:05:00|3679.99|3678.49|3678.49|3676.99|3680.49|3678.99|3677.49|3675.99|6315
1661436600000|2022-08-25 14:10:00|3678.44|3676.94|3679.44|3677.94|3679.44|3677.94|3673.44|3671.94|5468
1661436900000|2022-08-25 14:15:00|3678.44|3676.94|3678.44|3676.94|3683.44|3681.94|3678.44|3676.94|7410
1661437200000|2022-08-25 14:20:00|3677.44|3675.94|3685.44|3683.94|3685.44|3683.94|3677.44|3675.94|5301
1661437500000|2022-08-25 14:25:00|3686.44|3684.94|3686.44|3684.94|3686.44|3684.94|3683.44|3681.94|7770
1661437800000|2022-08-25 14:30:00|3687.44|3685.94|3684.44|3682.94|3687.44|3685.94|3684.44|3682.94|6253
1661438100000|2022-08-25 14:35:00|3685.44|3683.94|3684.44|3682.94|3685.44|3683.94|3683.44|3681.94|4094
1661438400000|2022-08-25 14:40:00|3685.44|3683.94|3686.44|3684.94|3688.44|3686.94|3685.44|3683.94|6707
1661438700000|2022-08-25 14:45:00|3687.44|3685.94|3687.44|3685.94|3687.44|3685.94|3686.44|3684.94|4470
1661439000000|2022-08-25 14:50:00|3688.44|3686.94|3686.44|3684.94|3688.44|3686.94|3685.44|3683.94|3842
1661439300000|2022-08-25 14:55:00|3685.44|3683.94|3686.44|3684.94|3686.44|3684.94|3684.44|3682.94|8616
1661439600000|2022-08-25 15:00:00|3687.44|3685.94|3682.44|3680.94|3687.44|3685.94|3681.44|3679.94|6830
1661439900000|2022-08-25 15:05:00|3681.44|3679.94|3680.44|3678.94|3683.44|3681.94|3679.44|3677.94|4390
1661440200000|2022-08-25 15:10:00|3679.44|3677.94|3678.44|3676.94|3681.44|3679.94|3677.44|3675.94|13023
1661440500000|2022-08-25 15:15:00|3677.44|3675.94|3676.44|3674.94|3678.44|3676.94|3674.44|3672.94|5286
1661440800000|2022-08-25 15:20:00|3675.44|3673.94|3669.44|3667.94|3675.44|3673.94|3668.44|3666.94|18557
1661441100000|2022-08-25 15:25:00|3668.44|3666.94|3674.44|3672.94|3674.44|3672.94|3668.44|3666.94|20190
1661441400000|2022-08-25 15:30:00|3675.44|3673.94|3675.44|3673.94|3677.44|3675.94|3673.44|3671.94|35980
1661441700000|2022-08-25 15:35:00|3674.44|3672.94|3675.44|3673.94|3676.44|3674.94|3673.44|3671.94|14994
1661442000000|2022-08-25 15:40:00|3674.44|3672.94|3676.44|3674.94|3678.44|3676.94|3674.44|3672.94|6722
1661442300000|2022-08-25 15:45:00|3677.44|3675.94|3674.44|3672.94|3677.44|3675.94|3673.44|3671.94|5293
1661442600000|2022-08-25 15:50:00|3675.44|3673.94|3673.44|3671.94|3675.44|3673.94|3673.44|3671.94|2835
1661442900000|2022-08-25 15:55:00|3672.44|3670.94|3675.44|3673.94|3676.44|3674.94|3671.44|3669.94|2693
1661443200000|2022-08-25 16:00:00|3675.94|3674.44|3677.44|3675.94|3678.44|3676.94|3675.44|3673.94|2300
1661443500000|2022-08-25 16:05:00|3676.44|3674.94|3676.44|3674.94|3678.44|3676.94|3676.44|3674.94|1765
1661443800000|2022-08-25 16:10:00|3677.44|3675.94|3673.44|3671.94|3677.44|3675.94|3673.44|3671.94|1588
1661444100000|2022-08-25 16:15:00|3673.94|3672.44|3674.44|3672.94|3674.44|3672.94|3672.44|3670.94|1832
1661444400000|2022-08-25 16:20:00|3673.44|3671.94|3673.44|3671.94|3675.44|3673.94|3673.44|3671.94|1087
1661444700000|2022-08-25 16:25:00|3674.44|3672.94|3676.44|3674.94|3676.44|3674.94|3673.44|3671.94|1122
1661445000000|2022-08-25 16:30:00|3675.44|3673.94|3676.44|3674.94|3677.44|3675.94|3674.44|3672.94|708
1661445300000|2022-08-25 16:35:00|3675.44|3673.94|3676.44|3674.94|3677.44|3675.94|3675.44|3673.94|292
1661445600000|2022-08-25 16:40:00|3675.44|3673.94|3675.44|3673.94|3676.44|3674.94|3673.44|3671.94|1086
1661445900000|2022-08-25 16:45:00|3674.44|3672.94|3672.44|3670.94|3675.44|3673.94|3671.44|3669.94|789
1661446200000|2022-08-25 16:50:00|3673.44|3671.94|3675.44|3673.94|3675.44|3673.94|3672.44|3670.94|297
1661446500000|2022-08-25 16:55:00|3674.44|3672.94|3676.44|3674.94|3676.44|3674.94|3674.44|3672.94|549
1661446800000|2022-08-25 17:00:00|3675.44|3673.94|3676.44|3674.94|3678.44|3676.94|3675.44|3673.94|1074
1661447100000|2022-08-25 17:05:00|3677.44|3675.94|3675.44|3673.94|3678.44|3676.94|3674.44|3672.94|575
1661447400000|2022-08-25 17:10:00|3674.44|3672.94|3676.44|3674.94|3676.44|3674.94|3674.44|3672.94|283
1661447700000|2022-08-25 17:15:00|3676.94|3675.44|3678.44|3676.94|3678.44|3676.94|3676.44|3674.94|392
1661448000000|2022-08-25 17:20:00|3679.44|3677.94|3680.44|3678.94|3681.44|3679.94|3678.44|3676.94|328
1661448300000|2022-08-25 17:25:00|3681.44|3679.94|3680.44|3678.94|3681.44|3679.94|3680.44|3678.94|521
1661448600000|2022-08-25 17:30:00|3681.44|3679.94|3682.44|3680.94|3682.44|3680.94|3680.44|3678.94|1360
1661448900000|2022-08-25 17:35:00|3683.44|3681.94|3682.44|3680.94|3683.44|3681.94|3681.44|3679.94|1153
1661449200000|2022-08-25 17:40:00|3683.44|3681.94|3684.44|3682.94|3684.44|3682.94|3683.44|3681.94|524
1661449500000|2022-08-25 17:45:00|3683.44|3681.94|3684.44|3682.94|3685.44|3683.94|3683.44|3681.94|813
1661449800000|2022-08-25 17:50:00|3683.44|3681.94|3684.44|3682.94|3684.44|3682.94|3683.44|3681.94|297
1661450100000|2022-08-25 17:55:00|3683.44|3681.94|3683.44|3681.94|3684.44|3682.94|3683.44|3681.94|558
1661450400000|2022-08-25 18:00:00|3683.94|3682.44|3681.44|3679.94|3684.44|3682.94|3681.44|3679.94|620
1661450700000|2022-08-25 18:05:00|3682.44|3680.94|3681.44|3679.94|3682.44|3680.94|3679.44|3677.94|725
1661451000000|2022-08-25 18:10:00|3680.44|3678.94|3683.44|3681.94|3683.44|3681.94|3680.44|3678.94|256
1661451300000|2022-08-25 18:15:00|3682.44|3680.94|3682.44|3680.94|3683.44|3681.94|3682.44|3680.94|184
1661451600000|2022-08-25 18:20:00|3683.44|3681.94|3683.44|3681.94|3683.44|3681.94|3682.44|3680.94|315
1661451900000|2022-08-25 18:25:00|3684.44|3682.94|3684.44|3682.94|3685.44|3683.94|3683.44|3681.94|314
1661452200000|2022-08-25 18:30:00|3684.94|3683.44|3684.44|3682.94|3685.44|3683.94|3683.44|3681.94|373
1661452500000|2022-08-25 18:35:00|3683.44|3681.94|3683.44|3681.94|3684.44|3682.94|3683.44|3681.94|344
1661452800000|2022-08-25 18:40:00|3682.44|3680.94|3681.44|3679.94|3682.44|3680.94|3680.44|3678.94|588
1661453100000|2022-08-25 18:45:00|3680.44|3678.94|3681.44|3679.94|3681.44|3679.94|3680.44|3678.94|326
1661453400000|2022-08-25 18:50:00|3680.44|3678.94|3682.44|3680.94|3682.44|3680.94|3680.44|3678.94|571
1661453700000|2022-08-25 18:55:00|3683.44|3681.94|3685.44|3683.94|3685.44|3683.94|3682.44|3680.94|575
1661454000000|2022-08-25 19:00:00|3686.44|3684.94|3686.44|3684.94|3686.44|3684.94|3684.44|3682.94|391
1661454300000|2022-08-25 19:05:00|3687.44|3685.94|3685.44|3683.94|3687.44|3685.94|3684.44|3682.94|733
1661454600000|2022-08-25 19:10:00|3684.44|3682.94|3684.44|3682.94|3685.44|3683.94|3684.44|3682.94|841
1661454900000|2022-08-25 19:15:00|3685.44|3683.94|3686.44|3684.94|3686.44|3684.94|3684.44|3682.94|777
1661455200000|2022-08-25 19:20:00|3687.44|3685.94|3688.44|3686.94|3689.44|3687.94|3686.44|3684.94|739
1661455500000|2022-08-25 19:25:00|3689.44|3687.94|3689.44|3687.94|3689.44|3687.94|3688.44|3686.94|846
1661455800000|2022-08-25 19:30:00|3688.44|3686.94|3688.44|3686.94|3689.44|3687.94|3686.44|3684.94|666
1661456100000|2022-08-25 19:35:00|3689.44|3687.94|3690.44|3688.94|3690.44|3688.94|3688.44|3686.94|992
1661456400000|2022-08-25 19:40:00|3691.44|3689.94|3693.44|3691.94|3694.44|3692.94|3690.44|3688.94|1332
1661456700000|2022-08-25 19:45:00|3694.44|3692.94|3695.44|3693.94|3695.44|3693.94|3693.44|3691.94|1652
1661457000000|2022-08-25 19:50:00|3694.44|3692.94|3696.44|3694.94|3696.44|3694.94|3694.44|3692.94|2680
1661457300000|2022-08-25 19:55:00|3695.44|3693.94|3699.44|3697.94|3699.44|3697.94|3695.44|3693.94|3268
1661457600000|2022-08-25 20:00:00|3699.39|3696.39|3695.79|3692.79|3699.99|3696.99|3695.79|3692.79|32650
1661457900000|2022-08-25 20:05:00|3695.99|3692.99|3694.79|3691.79|3696.59|3693.59|3694.59|3691.59|0
1661458200000|2022-08-25 20:10:00|3694.59|3691.59|3693.29|3690.29|3694.59|3691.59|3693.29|3690.29|0
1661458500000|2022-08-25 20:15:00|3693.49|3690.49|3694.49|3691.49|3694.99|3691.99|3693.49|3690.49|0
1661458800000|2022-08-25 20:20:00|3694.59|3691.59|3694.49|3691.49|3694.79|3691.79|3694.29|3691.29|0
1661459100000|2022-08-25 20:25:00|3694.59|3691.59|3695.19|3692.19|3695.19|3692.19|3694.49|3691.49|0
1661459400000|2022-08-25 20:30:00|3695.09|3692.09|3694.99|3691.99|3695.09|3692.09|3694.49|3691.49|0
1661459700000|2022-08-25 20:35:00|3695.19|3692.19|3694.79|3691.79|3695.39|3692.39|3694.79|3691.79|0
1661460000000|2022-08-25 20:40:00|3694.59|3691.59|3694.49|3691.49|3694.99|3691.99|3694.49|3691.49|0
1661460300000|2022-08-25 20:45:00|3694.59|3691.59|3694.09|3691.09|3694.59|3691.59|3694.09|3691.09|0
1661460600000|2022-08-25 20:50:00|3694.29|3691.29|3694.09|3691.09|3694.29|3691.29|3693.89|3690.89|0
1661460900000|2022-08-25 20:55:00|3693.89|3690.89|3694.19|3691.19|3694.49|3691.49|3693.49|3690.49|0
1661461200000|2022-08-25 21:00:00|3693.99|3690.99|3694.49|3691.49|3694.49|3691.49|3693.99|3690.99|0
1661461500000|2022-08-25 21:05:00|3694.39|3691.39|3695.09|3692.09|3695.19|3692.19|3694.19|3691.19|0
1661461800000|2022-08-25 21:10:00|3695.29|3692.29|3695.19|3692.19|3695.29|3692.29|3694.79|3691.79|0
1661462100000|2022-08-25 21:15:00|3695.39|3692.39|3695.89|3692.89|3696.09|3693.09|3695.29|3692.29|0
1661462400000|2022-08-25 21:20:00|3696.09|3693.09|3695.89|3692.89|3696.19|3693.19|3695.89|3692.89|0
1661462700000|2022-08-25 21:25:00|3695.79|3692.79|3695.59|3692.59|3695.79|3692.79|3695.09|3692.09|0
1661463000000|2022-08-25 21:30:00|3695.69|3692.69|3695.39|3692.39|3695.69|3692.69|3695.39|3692.39|0
1661463300000|2022-08-25 21:35:00|3695.19|3692.19|3695.89|3692.89|3695.89|3692.89|3695.19|3692.19|0
1661463600000|2022-08-25 21:40:00|3695.79|3692.79|3695.79|3692.79|3695.99|3692.99|3695.69|3692.69|0
1661463900000|2022-08-25 21:45:00|3695.89|3692.89|3695.99|3692.99|3696.09|3693.09|3695.79|3692.79|0
1661464200000|2022-08-25 21:50:00|3695.89|3692.89|3695.99|3692.99|3696.09|3693.09|3695.49|3692.49|0
1661464500000|2022-08-25 21:55:00|3696.09|3693.09|3695.79|3692.79|3696.09|3693.09|3695.79|3692.79|0
1661464800000|2022-08-25 22:00:00|3696.09|3693.09|3694.79|3691.79|3697.89|3694.89|3694.79|3691.79|0
1661465100000|2022-08-25 22:05:00|3694.69|3691.69|3694.59|3691.59|3694.69|3691.69|3694.29|3691.29|0
1661465400000|2022-08-25 22:10:00|3694.49|3691.49|3693.79|3690.79|3694.49|3691.49|3693.69|3690.69|0
1661465700000|2022-08-25 22:15:00|3693.69|3690.69|3693.69|3690.69|3694.29|3691.29|3693.69|3690.69|0
1661466000000|2022-08-25 22:20:00|3693.49|3690.49|3692.69|3689.69|3693.69|3690.69|3692.49|3689.49|0
1661466300000|2022-08-25 22:25:00|3692.59|3689.59|3692.69|3689.69|3692.69|3689.69|3692.29|3689.29|0
1661466600000|2022-08-25 22:30:00|3692.59|3689.59|3693.49|3690.49|3693.59|3690.59|3692.49|3689.49|0
1661466900000|2022-08-25 22:35:00|3693.69|3690.69|3693.39|3690.39|3693.69|3690.69|3693.29|3690.29|0
1661467200000|2022-08-25 22:40:00|3693.29|3690.29|3693.09|3690.09|3693.49|3690.49|3692.89|3689.89|0
1661467500000|2022-08-25 22:45:00|3693.49|3690.49|3693.09|3690.09|3694.29|3691.29|3693.09|3690.09|0
1661467800000|2022-08-25 22:50:00|3693.19|3690.19|3693.49|3690.49|3693.49|3690.49|3693.09|3690.09|0
1661468100000|2022-08-25 22:55:00|3693.39|3690.39|3693.69|3690.69|3693.69|3690.69|3693.09|3690.09|0
1661468400000|2022-08-25 23:00:00|3693.89|3690.89|3694.09|3691.09|3694.79|3691.79|3693.89|3690.89|0
1661468700000|2022-08-25 23:05:00|3694.29|3691.29|3695.59|3692.59|3695.89|3692.89|3694.29|3691.29|0
1661469000000|2022-08-25 23:10:00|3695.79|3692.79|3695.19|3692.19|3695.99|3692.99|3695.19|3692.19|0
1661469300000|2022-08-25 23:15:00|3695.29|3692.29|3695.99|3692.99|3696.39|3693.39|3695.19|3692.19|0
1661469600000|2022-08-25 23:20:00|3696.19|3693.19|3697.39|3694.39|3697.79|3694.79|3695.99|3692.99|0
1661469900000|2022-08-25 23:25:00|3697.29|3694.29|3697.19|3694.19|3697.79|3694.79|3697.19|3694.19|0
1661470200000|2022-08-25 23:30:00|3697.39|3694.39|3697.19|3694.19|3697.49|3694.49|3696.79|3693.79|0
1661470500000|2022-08-25 23:35:00|3697.09|3694.09|3695.79|3692.79|3697.09|3694.09|3695.79|3692.79|0
1661470800000|2022-08-25 23:40:00|3695.59|3692.59|3696.19|3693.19|3696.19|3693.19|3695.19|3692.19|0
1661471100000|2022-08-25 23:45:00|3696.09|3693.09|3695.99|3692.99|3696.79|3693.79|3695.59|3692.59|0
1661471400000|2022-08-25 23:50:00|3696.19|3693.19|3695.39|3692.39|3696.19|3693.19|3695.19|3692.19|0
1661471700000|2022-08-25 23:55:00|3695.59|3692.59|3694.79|3691.79|3696.09|3693.09|3694.79|3691.79|0
1661472000000|2022-08-26 00:00:00|3694.59|3691.59|3694.29|3691.29|3695.79|3692.79|3693.69|3690.69|0
1661472300000|2022-08-26 00:05:00|3694.49|3691.49|3693.69|3690.69|3694.79|3691.79|3693.69|3690.69|0
1661472600000|2022-08-26 00:10:00|3693.49|3690.49|3692.89|3689.89|3693.69|3690.69|3692.49|3689.49|0
1661472900000|2022-08-26 00:15:00|3692.69|3689.69|3693.69|3691.69|3694.69|3692.69|3691.69|3689.29|536
1661473200000|2022-08-26 00:20:00|3693.19|3691.19|3694.69|3692.69|3694.69|3692.69|3692.69|3690.69|182
1661473500000|2022-08-26 00:25:00|3693.69|3691.69|3693.69|3691.69|3695.69|3693.69|3693.69|3691.69|108
1661473800000|2022-08-26 00:30:00|3694.69|3692.69|3694.69|3692.69|3695.69|3693.69|3693.69|3691.69|131
1661474100000|2022-08-26 00:35:00|3695.19|3693.19|3696.69|3694.69|3696.69|3694.69|3694.69|3692.69|72
1661474400000|2022-08-26 00:40:00|3695.69|3693.69|3695.69|3693.69|3696.69|3694.69|3695.69|3693.69|184
1661474700000|2022-08-26 00:45:00|3696.69|3694.69|3696.69|3694.69|3697.69|3695.69|3696.69|3694.69|130
1661475000000|2022-08-26 00:50:00|3695.69|3693.69|3696.69|3694.69|3696.69|3694.69|3695.69|3693.69|68
1661475300000|2022-08-26 00:55:00|3697.69|3695.69|3696.69|3694.69|3698.69|3696.69|3696.69|3694.69|187
1661475600000|2022-08-26 01:00:00|3695.69|3693.69|3696.69|3694.69|3697.69|3695.69|3695.69|3693.69|182
1661475900000|2022-08-26 01:05:00|3695.69|3693.69|3696.69|3694.69|3696.69|3694.69|3695.69|3693.69|196
1661476200000|2022-08-26 01:10:00|3695.69|3693.69|3696.69|3694.69|3696.69|3694.69|3695.69|3693.69|135
1661476500000|2022-08-26 01:15:00|3697.69|3695.69|3693.69|3691.69|3697.69|3695.69|3693.69|3691.69|193
1661476800000|2022-08-26 01:20:00|3694.69|3692.69|3694.69|3692.69|3695.69|3693.69|3693.69|3691.69|134
1661477100000|2022-08-26 01:25:00|3693.69|3691.69|3694.69|3692.69|3695.69|3693.69|3693.69|3691.69|105
1661477400000|2022-08-26 01:30:00|3695.69|3693.69|3695.69|3693.69|3696.69|3694.69|3694.69|3692.69|170
1661477700000|2022-08-26 01:35:00|3694.69|3692.69|3696.69|3694.69|3697.69|3695.69|3694.69|3692.69|202
1661478000000|2022-08-26 01:40:00|3697.69|3695.69|3696.69|3694.69|3697.69|3695.69|3696.69|3694.69|66
1661478300000|2022-08-26 01:45:00|3697.69|3695.69|3698.69|3696.69|3699.69|3697.69|3697.69|3695.69|247
1661478600000|2022-08-26 01:50:00|3697.69|3695.69|3697.69|3695.69|3698.69|3696.69|3696.69|3694.69|586
1661478900000|2022-08-26 01:55:00|3698.69|3696.69|3697.69|3695.69|3699.69|3697.69|3697.69|3695.69|1104
1661479200000|2022-08-26 02:00:00|3696.69|3694.69|3696.69|3694.69|3697.69|3695.69|3695.69|3693.69|390
1661479500000|2022-08-26 02:05:00|3695.69|3693.69|3696.69|3694.69|3696.69|3694.69|3695.69|3693.69|336
1661479800000|2022-08-26 02:10:00|3695.69|3693.69|3695.69|3693.69|3696.69|3694.69|3695.69|3693.69|304
1661480100000|2022-08-26 02:15:00|3694.69|3692.69|3696.69|3694.69|3696.69|3694.69|3694.69|3692.69|178
1661480400000|2022-08-26 02:20:00|3695.69|3693.69|3696.69|3694.69|3696.69|3694.69|3695.69|3693.69|173
1661480700000|2022-08-26 02:25:00|3695.69|3693.69|3696.69|3694.69|3696.69|3694.69|3695.69|3693.69|98
1661481000000|2022-08-26 02:30:00|3697.69|3695.69|3696.69|3694.69|3697.69|3695.69|3696.69|3694.69|130
1661481300000|2022-08-26 02:35:00|||||||||39
1661481600000|2022-08-26 02:40:00|3697.69|3695.69|3697.69|3695.69|3697.69|3695.69|3697.69|3695.69|89
1661481900000|2022-08-26 02:45:00|3696.69|3694.69|3696.69|3694.69|3697.69|3695.69|3696.69|3694.69|77
1661482200000|2022-08-26 02:50:00|3697.69|3695.69|3697.69|3695.69|3697.69|3695.69|3697.69|3695.69|93
1661482500000|2022-08-26 02:55:00|||||||||50
1661482800000|2022-08-26 03:00:00|3696.69|3694.69|3696.69|3694.69|3697.69|3695.69|3696.69|3694.69|41
1661483100000|2022-08-26 03:05:00|3695.69|3693.69|3695.69|3693.69|3695.69|3693.69|3695.69|3693.69|88
1661483400000|2022-08-26 03:10:00|3696.69|3694.69|3696.69|3694.69|3696.69|3694.69|3696.69|3694.69|10
1661483700000|2022-08-26 03:15:00|||||||||9
1661484000000|2022-08-26 03:20:00|3697.69|3695.69|3696.69|3694.69|3697.69|3695.69|3696.69|3694.69|72
1661484300000|2022-08-26 03:25:00|3695.69|3693.69|3696.69|3694.69|3696.69|3694.69|3695.69|3693.69|92
1661484600000|2022-08-26 03:30:00|||||||||91
1661484900000|2022-08-26 03:35:00|||||||||7
1661485200000|2022-08-26 03:40:00|3696.19|3694.19|3696.69|3694.69|3696.69|3694.69|3695.69|3693.69|93
1661485500000|2022-08-26 03:45:00|3697.69|3695.69|3697.69|3695.69|3697.69|3695.69|3697.69|3695.69|375
1661485800000|2022-08-26 03:50:00|3696.69|3694.69|3697.69|3695.69|3697.69|3695.69|3696.69|3694.69|97
1661486100000|2022-08-26 03:55:00|3696.69|3694.69|3696.69|3694.69|3697.69|3695.69|3696.69|3694.69|38
1661486400000|2022-08-26 04:00:00|3696.19|3694.19|3696.69|3694.69|3696.69|3694.69|3696.19|3694.19|12
1661486700000|2022-08-26 04:05:00|3695.69|3693.69|3695.19|3693.19|3695.69|3693.69|3695.19|3693.19|25
1661487000000|2022-08-26 04:10:00|3695.69|3693.69|3694.69|3692.69|3695.69|3693.69|3694.69|3692.69|9
1661487300000|2022-08-26 04:15:00|3693.69|3691.69|3693.69|3691.69|3693.69|3691.69|3693.69|3691.69|26
1661487600000|2022-08-26 04:20:00|3694.19|3692.19|3694.69|3692.69|3694.69|3692.69|3693.69|3691.69|94
1661487900000|2022-08-26 04:25:00|||||||||5
1661488200000|2022-08-26 04:30:00|||||||||1
1661488500000|2022-08-26 04:35:00|||||||||4
1661488800000|2022-08-26 04:40:00|||||||||19
1661489100000|2022-08-26 04:45:00|3693.69|3691.69|3695.69|3693.69|3695.69|3693.69|3693.69|3691.69|105
1661489400000|2022-08-26 04:50:00|3694.69|3692.69|3694.69|3692.69|3694.69|3692.69|3693.69|3691.69|106
1661489700000|2022-08-26 04:55:00|3694.19|3692.19|3693.69|3691.69|3694.69|3692.69|3692.69|3690.69|233
1661490000000|2022-08-26 05:00:00|3692.69|3690.69|3691.69|3689.69|3692.69|3690.69|3691.69|3689.69|156
1661490300000|2022-08-26 05:05:00|3690.69|3688.69|3690.69|3688.69|3692.69|3690.69|3690.69|3688.69|185
1661490600000|2022-08-26 05:10:00|3691.69|3689.69|3692.69|3690.69|3692.69|3690.69|3690.69|3688.69|389
1661490900000|2022-08-26 05:15:00|3693.69|3691.69|3692.69|3690.69|3693.69|3691.69|3692.69|3690.69|243
1661491200000|2022-08-26 05:20:00|3693.19|3691.19|3693.69|3691.69|3693.69|3691.69|3692.69|3690.69|168
1661491500000|2022-08-26 05:25:00|3693.19|3691.19|3693.69|3691.69|3693.69|3691.69|3692.69|3690.69|104
1661491800000|2022-08-26 05:30:00|3693.19|3691.19|3691.69|3689.69|3693.69|3691.69|3691.69|3689.69|135
1661492100000|2022-08-26 05:35:00|3690.69|3688.69|3690.69|3688.69|3691.69|3689.69|3689.69|3687.69|141
1661492400000|2022-08-26 05:40:00|3689.69|3687.69|3691.69|3689.69|3691.69|3689.69|3689.69|3687.69|140
1661492700000|2022-08-26 05:45:00|3690.69|3688.69|3689.69|3687.69|3691.19|3689.19|3689.69|3687.69|168
1661493000000|2022-08-26 05:50:00|3690.69|3688.69|3690.69|3688.69|3690.69|3688.69|3690.69|3688.69|395
1661493300000|2022-08-26 05:55:00|3689.69|3687.69|3692.69|3690.69|3692.69|3690.69|3689.69|3687.69|802
1661493600000|2022-08-26 06:00:00|3692.44|3690.94|3690.44|3688.94|3692.44|3690.94|3688.44|3686.94|861
1661493900000|2022-08-26 06:05:00|3689.94|3688.44|3688.44|3686.94|3690.44|3688.94|3686.44|3684.94|683
1661494200000|2022-08-26 06:10:00|3687.44|3685.94|3687.44|3685.94|3688.44|3686.94|3685.44|3683.94|644
1661494500000|2022-08-26 06:15:00|3686.44|3684.94|3689.44|3687.94|3689.44|3687.94|3686.44|3684.94|432
1661494800000|2022-08-26 06:20:00|3688.44|3686.94|3688.44|3686.94|3690.44|3688.94|3688.44|3686.94|397
1661495100000|2022-08-26 06:25:00|3689.44|3687.94|3689.44|3687.94|3689.44|3687.94|3688.44|3686.94|370
1661495400000|2022-08-26 06:30:00|3688.44|3686.94|3690.44|3688.94|3691.44|3689.94|3688.44|3686.94|1163
1661495700000|2022-08-26 06:35:00|3691.44|3689.94|3692.44|3690.94|3692.44|3690.94|3691.44|3689.94|411
1661496000000|2022-08-26 06:40:00|3691.44|3689.94|3692.44|3690.94|3692.44|3690.94|3691.44|3689.94|720
1661496300000|2022-08-26 06:45:00|3692.94|3691.44|3691.94|3690.44|3693.44|3691.94|3691.44|3689.94|1198
1661496600000|2022-08-26 06:50:00|3692.44|3690.94|3691.44|3689.94|3692.44|3690.94|3691.44|3689.94|630
1661496900000|2022-08-26 06:55:00|3692.44|3690.94|3693.44|3691.94|3694.44|3692.94|3692.44|3690.94|1444
1661497200000|2022-08-26 07:00:00|3694.44|3692.94|3694.44|3692.94|3697.44|3695.94|3692.44|3690.94|11167
1661497500000|2022-08-26 07:05:00|3695.44|3693.94|3696.44|3694.94|3698.44|3696.94|3694.44|3692.94|6792
1661497800000|2022-08-26 07:10:00|3695.44|3693.94|3699.44|3697.94|3699.44|3697.94|3693.44|3691.94|5623
1661498100000|2022-08-26 07:15:00|3698.44|3696.94|3698.44|3696.94|3699.94|3698.44|3696.44|3694.94|4145
1661498400000|2022-08-26 07:20:00|3699.44|3697.94|3703.44|3701.94|3704.44|3702.94|3698.44|3696.94|3464
1661498700000|2022-08-26 07:25:00|3704.44|3702.94|3703.44|3701.94|3707.44|3705.94|3702.44|3700.94|5160
1661499000000|2022-08-26 07:30:00|3704.44|3702.94|3698.44|3696.94|3704.44|3702.94|3696.44|3694.94|5364
1661499300000|2022-08-26 07:35:00|3697.44|3695.94|3698.44|3696.94|3698.44|3696.94|3695.44|3693.94|7493
1661499600000|2022-08-26 07:40:00|3698.52|3697.02|3694.52|3693.02|3698.52|3697.02|3691.52|3690.02|3902
1661499900000|2022-08-26 07:45:00|3693.52|3692.02|3695.52|3694.02|3695.52|3694.02|3692.52|3691.02|2973
1661500200000|2022-08-26 07:50:00|3694.52|3693.02|3692.52|3691.02|3695.52|3694.02|3691.52|3690.02|5114
1661500500000|2022-08-26 07:55:00|3691.52|3690.02|3692.52|3691.02|3693.52|3692.02|3690.52|3689.02|2667
1661500800000|2022-08-26 08:00:00|3691.52|3690.02|3687.52|3686.02|3691.52|3690.02|3686.52|3685.02|7729
1661501100000|2022-08-26 08:05:00|3686.52|3685.02|3685.52|3684.02|3687.52|3686.02|3684.52|3683.02|3352
1661501400000|2022-08-26 08:10:00|3684.52|3683.02|3683.52|3682.02|3684.52|3683.02|3682.52|3681.02|2430
1661501700000|2022-08-26 08:15:00|3682.52|3681.02|3681.52|3680.02|3683.52|3682.02|3679.52|3678.02|5593
1661502000000|2022-08-26 08:20:00|3680.52|3679.02|3682.52|3681.02|3682.52|3681.02|3680.52|3679.02|3306
1661502300000|2022-08-26 08:25:00|3681.52|3680.02|3679.52|3678.02|3681.52|3680.02|3679.52|3678.02|2725
1661502600000|2022-08-26 08:30:00|3678.52|3677.02|3683.52|3682.02|3683.52|3682.02|3675.52|3674.02|6147
1661502900000|2022-08-26 08:35:00|3684.52|3683.02|3683.52|3682.02|3686.52|3685.02|3683.52|3682.02|3459
1661503200000|2022-08-26 08:40:00|3684.52|3683.02|3682.52|3681.02|3684.52|3683.02|3680.52|3679.02|3325
1661503500000|2022-08-26 08:45:00|3683.52|3682.02|3685.52|3684.02|3687.52|3686.02|3682.52|3681.02|7695
1661503800000|2022-08-26 08:50:00|3686.52|3685.02|3681.52|3680.02|3686.52|3685.02|3681.52|3680.02|2944
1661504100000|2022-08-26 08:55:00|3680.52|3679.02|3680.52|3679.02|3681.52|3680.02|3679.52|3678.02|1811
1661504400000|2022-08-26 09:00:00|3679.52|3678.02|3679.52|3678.02|3680.52|3679.02|3678.52|3677.02|2131
1661504700000|2022-08-26 09:05:00|3678.52|3677.02|3679.52|3678.02|3680.52|3679.02|3677.52|3676.02|5707
1661505000000|2022-08-26 09:10:00|3680.52|3679.02|3679.52|3678.02|3680.52|3679.02|3677.52|3676.02|1901
1661505300000|2022-08-26 09:15:00|3678.52|3677.02|3676.52|3675.02|3679.52|3678.02|3675.52|3674.02|6453
1661505600000|2022-08-26 09:20:00|3675.52|3674.02|3673.52|3672.02|3676.52|3675.02|3670.52|3669.02|5646
1661505900000|2022-08-26 09:25:00|3672.52|3671.02|3670.52|3669.02|3674.52|3673.02|3669.52|3668.02|8664
1661506200000|2022-08-26 09:30:00|3671.52|3670.02|3671.52|3670.02|3671.52|3670.02|3668.52|3667.02|8123
1661506500000|2022-08-26 09:35:00|3672.52|3671.02|3673.52|3672.02|3674.52|3673.02|3671.52|3670.02|2220
1661506800000|2022-08-26 09:40:00|3674.52|3673.02|3673.52|3672.02|3674.52|3673.02|3672.52|3671.02|4329
1661507100000|2022-08-26 09:45:00|3674.52|3673.02|3667.52|3666.02|3674.52|3673.02|3667.52|3666.02|7935
1661507400000|2022-08-26 09:50:00|3668.52|3667.02|3667.52|3666.02|3668.52|3667.02|3665.52|3664.02|6892
1661507700000|2022-08-26 09:55:00|3668.52|3667.02|3670.52|3669.02|3670.52|3669.02|3666.52|3665.02|9997
1661508000000|2022-08-26 10:00:00|3669.52|3668.02|3672.52|3671.02|3673.52|3672.02|3669.52|3668.02|3909
1661508300000|2022-08-26 10:05:00|3671.52|3670.02|3669.52|3668.02|3671.52|3670.02|3668.52|3667.02|3846
1661508600000|2022-08-26 10:10:00|3670.52|3669.02|3668.52|3667.02|3670.52|3669.02|3668.52|3667.02|995
1661508900000|2022-08-26 10:15:00|3669.52|3668.02|3667.52|3666.02|3669.52|3668.02|3665.52|3664.02|3450
1661509200000|2022-08-26 10:20:00|3666.52|3665.02|3668.52|3667.02|3669.52|3668.02|3665.52|3664.02|3008
1661509500000|2022-08-26 10:25:00|3667.52|3666.02|3666.52|3665.02|3668.52|3667.02|3666.52|3665.02|3109
1661509800000|2022-08-26 10:30:00|3665.52|3664.02|3662.52|3661.02|3665.52|3664.02|3661.52|3660.02|4959
1661510100000|2022-08-26 10:35:00|3661.52|3660.02|3661.52|3660.02|3662.52|3661.02|3659.52|3658.02|3042
1661510400000|2022-08-26 10:40:00|3662.52|3661.02|3660.52|3659.02|3663.52|3662.02|3659.52|3658.02|3711
1661510700000|2022-08-26 10:45:00|3661.52|3660.02|3664.52|3663.02|3664.52|3663.02|3660.52|3659.02|1329
1661511000000|2022-08-26 10:50:00|3663.52|3662.02|3662.52|3661.02|3663.52|3662.02|3660.52|3659.02|2164
1661511300000|2022-08-26 10:55:00|3663.52|3662.02|3663.52|3662.02|3663.52|3662.02|3661.52|3660.02|1357
1661511600000|2022-08-26 11:00:00|3664.02|3662.52|3661.52|3660.02|3664.52|3663.02|3659.52|3658.02|3179
1661511900000|2022-08-26 11:05:00|3660.52|3659.02|3662.52|3661.02|3662.52|3661.02|3659.52|3658.02|1632
1661512200000|2022-08-26 11:10:00|3663.52|3662.02|3663.52|3662.02|3664.52|3663.02|3661.52|3660.02|1880
1661512500000|2022-08-26 11:15:00|3664.52|3663.02|3664.52|3663.02|3664.52|3663.02|3663.52|3662.02|2076
1661512800000|2022-08-26 11:20:00|3663.52|3662.02|3663.52|3662.02|3664.52|3663.02|3662.52|3661.02|3136
1661513100000|2022-08-26 11:25:00|3662.52|3661.02|3660.52|3659.02|3662.52|3661.02|3659.52|3658.02|6641
1661513400000|2022-08-26 11:30:00|3659.52|3658.02|3663.52|3662.02|3665.52|3664.02|3659.52|3658.02|4887
1661513700000|2022-08-26 11:35:00|3664.52|3663.02|3667.52|3666.02|3668.02|3666.52|3663.52|3662.02|3203
1661514000000|2022-08-26 11:40:00|3667.65|3666.15|3667.65|3666.15|3668.65|3667.15|3665.65|3664.15|2013
1661514300000|2022-08-26 11:45:00|3668.65|3667.15|3669.65|3668.15|3669.65|3668.15|3667.65|3666.15|631
1661514600000|2022-08-26 11:50:00|3670.65|3669.15|3671.65|3670.15|3671.65|3670.15|3668.65|3667.15|2581
1661514900000|2022-08-26 11:55:00|3672.65|3671.15|3671.65|3670.15|3673.65|3672.15|3670.65|3669.15|5481
1661515200000|2022-08-26 12:00:00|3670.65|3669.15|3670.65|3669.15|3673.65|3672.15|3670.65|3669.15|2631
1661515500000|2022-08-26 12:05:00|3671.65|3670.15|3672.65|3671.15|3672.65|3671.15|3670.65|3669.15|1605
1661515800000|2022-08-26 12:10:00|3671.65|3670.15|3673.65|3672.15|3673.65|3672.15|3671.65|3670.15|1964
1661516100000|2022-08-26 12:15:00|3674.65|3673.15|3674.65|3673.15|3675.65|3674.15|3673.65|3672.15|2394
1661516400000|2022-08-26 12:20:00|3674.15|3672.65|3673.65|3672.15|3674.65|3673.15|3671.65|3670.15|2867
1661516700000|2022-08-26 12:25:00|3672.65|3671.15|3670.65|3669.15|3673.65|3672.15|3670.65|3669.15|2674
1661517000000|2022-08-26 12:30:00|3668.65|3667.15|3676.65|3675.15|3678.65|3677.15|3668.65|3667.15|9835
1661517300000|2022-08-26 12:35:00|3677.65|3676.15|3676.65|3675.15|3677.65|3676.15|3673.65|3672.15|2920
1661517600000|2022-08-26 12:40:00|3677.65|3676.15|3672.65|3671.15|3677.65|3676.15|3670.65|3669.15|2748
1661517900000|2022-08-26 12:45:00|3673.65|3672.15|3676.65|3675.15|3676.65|3675.15|3672.65|3671.15|2617
1661518200000|2022-08-26 12:50:00|3675.65|3674.15|3676.65|3675.15|3676.65|3675.15|3673.65|3672.15|4889
1661518500000|2022-08-26 12:55:00|3675.65|3674.15|3680.65|3679.15|3680.65|3679.15|3675.65|3674.15|4349
1661518800000|2022-08-26 13:00:00|3679.65|3678.15|3687.65|3686.15|3687.65|3686.15|3679.65|3678.15|4920
1661519100000|2022-08-26 13:05:00|3688.65|3687.15|3692.65|3691.15|3694.65|3693.15|3687.65|3686.15|5930
1661519400000|2022-08-26 13:10:00|3691.65|3690.15|3690.65|3689.15|3692.65|3691.15|3688.65|3687.15|5835
1661519700000|2022-08-26 13:15:00|3690.15|3688.65|3689.65|3688.15|3690.65|3689.15|3688.65|3687.15|4343
1661520000000|2022-08-26 13:20:00|3688.65|3687.15|3686.65|3685.15|3689.65|3688.15|3685.65|3684.15|7160
1661520300000|2022-08-26 13:25:00|3686.15|3684.65|3674.65|3673.15|3686.65|3685.15|3674.65|3673.15|18735
1661520600000|2022-08-26 13:30:00|3673.65|3672.15|3666.65|3665.15|3675.65|3674.15|3664.65|3663.15|19083
1661520900000|2022-08-26 13:35:00|3665.65|3664.15|3660.65|3659.15|3666.65|3665.15|3657.65|3656.15|15034
1661521200000|2022-08-26 13:40:00|3659.65|3658.15|3657.65|3656.15|3660.65|3659.15|3654.65|3653.15|10306
1661521500000|2022-08-26 13:45:00|3656.65|3655.15|3651.65|3650.15|3657.65|3656.15|3651.65|3650.15|9249
1661521800000|2022-08-26 13:50:00|3650.65|3649.15|3655.65|3654.15|3656.65|3655.15|3645.65|3644.15|11049
1661522100000|2022-08-26 13:55:00|3656.65|3655.15|3656.65|3655.15|3658.65|3657.15|3655.65|3654.15|6295
1661522400000|2022-08-26 14:00:00|3657.65|3656.15|3638.65|3637.15|3657.65|3656.15|3635.65|3634.15|24641
1661522700000|2022-08-26 14:05:00|3637.65|3636.15|3666.65|3665.15|3666.65|3665.15|3636.65|3635.15|20963
1661523000000|2022-08-26 14:10:00|3666.7|3665.2|3660.7|3659.2|3668.7|3667.2|3656.7|3655.2|20811
1661523300000|2022-08-26 14:15:00|3659.7|3658.2|3663.7|3662.2|3664.7|3663.2|3655.7|3654.2|9136
1661523600000|2022-08-26 14:20:00|3664.7|3663.2|3644.7|3643.2|3664.7|3663.2|3643.7|3642.2|14783
1661523900000|2022-08-26 14:25:00|3644.2|3642.7|3631.7|3630.2|3644.7|3643.2|3629.7|3628.2|16071
1661524200000|2022-08-26 14:30:00|3630.7|3629.2|3616.7|3615.2|3630.7|3629.2|3615.7|3614.2|21192
1661524500000|2022-08-26 14:35:00|3615.7|3614.2|3605.7|3604.2|3616.7|3615.2|3600.7|3599.2|29028
1661524800000|2022-08-26 14:40:00|3606.7|3605.2|3613.7|3612.2|3615.7|3614.2|3605.7|3604.2|15438
1661525100000|2022-08-26 14:45:00|3612.7|3611.2|3615.7|3614.2|3615.7|3614.2|3607.7|3606.2|11408
1661525400000|2022-08-26 14:50:00|3614.7|3613.2|3611.7|3610.2|3614.7|3613.2|3608.7|3607.2|13129
1661525700000|2022-08-26 14:55:00|3610.7|3609.2|3612.7|3611.2|3614.7|3613.2|3607.7|3606.2|10805
1661526000000|2022-08-26 15:00:00|3611.7|3610.2|3604.7|3603.2|3614.7|3613.2|3604.7|3603.2|11859
1661526300000|2022-08-26 15:05:00|3603.7|3602.2|3604.7|3603.2|3608.7|3607.2|3599.7|3598.2|20564
1661526600000|2022-08-26 15:10:00|3604.2|3602.7|3607.7|3606.2|3608.7|3607.2|3601.7|3600.2|11599
1661526900000|2022-08-26 15:15:00|3608.7|3607.2|3597.7|3596.2|3608.7|3607.2|3597.7|3596.2|16892
1661527200000|2022-08-26 15:20:00|3598.7|3597.2|3600.7|3599.2|3600.7|3599.2|3593.7|3592.2|19858
1661527500000|2022-08-26 15:25:00|3599.7|3598.2|3601.7|3600.2|3605.7|3604.2|3598.7|3597.2|30628
1661527800000|2022-08-26 15:30:00|3600.7|3599.2|3603.7|3602.2|3606.7|3605.2|3598.7|3597.2|55643
1661528100000|2022-08-26 15:35:00|3602.7|3601.2|3599.7|3598.2|3605.7|3604.2|3599.7|3598.2|25427
1661528400000|2022-08-26 15:40:00|3600.7|3599.2|3595.7|3594.2|3601.7|3600.2|3593.7|3592.2|15435
1661528700000|2022-08-26 15:45:00|3596.7|3595.2|3600.7|3599.2|3601.7|3600.2|3595.7|3594.2|6512
1661529000000|2022-08-26 15:50:00|3599.7|3598.2|3602.7|3601.2|3602.7|3601.2|3598.7|3597.2|8957
1661529300000|2022-08-26 15:55:00|3601.7|3600.2|3598.7|3597.2|3601.7|3600.2|3597.7|3596.2|4846
1661529600000|2022-08-26 16:00:00|3597.7|3596.2|3592.7|3591.2|3599.7|3598.2|3592.7|3591.2|3834
1661529900000|2022-08-26 16:05:00|3593.7|3592.2|3594.7|3593.2|3594.7|3593.2|3592.7|3591.2|3327
1661530200000|2022-08-26 16:10:00|3595.7|3594.2|3596.7|3595.2|3596.7|3595.2|3593.7|3592.2|1811
1661530500000|2022-08-26 16:15:00|3595.7|3594.2|3591.7|3590.2|3595.7|3594.2|3589.7|3588.2|2932
1661530800000|2022-08-26 16:20:00|3591.2|3589.7|3590.7|3589.2|3591.7|3590.2|3589.7|3588.2|2501
1661531100000|2022-08-26 16:25:00|3589.7|3588.2|3593.7|3592.2|3593.7|3592.2|3589.7|3588.2|1455
1661531400000|2022-08-26 16:30:00|3592.7|3591.2|3590.7|3589.2|3593.7|3592.2|3590.7|3589.2|922
1661531700000|2022-08-26 16:35:00|3591.2|3589.7|3593.7|3592.2|3593.7|3592.2|3590.7|3589.2|1617
1661532000000|2022-08-26 16:40:00|3592.7|3591.2|3596.7|3595.2|3598.7|3597.2|3592.7|3591.2|3127
1661532300000|2022-08-26 16:45:00|3595.7|3594.2|3600.7|3599.2|3600.7|3599.2|3595.7|3594.2|1473
1661532600000|2022-08-26 16:50:00|3600.2|3598.7|3599.7|3598.2|3600.7|3599.2|3598.7|3597.2|1867
1661532900000|2022-08-26 16:55:00|3600.7|3599.2|3602.7|3601.2|3603.7|3602.2|3600.2|3598.7|2099
1661533200000|2022-08-26 17:00:00|3602.2|3600.7|3603.7|3602.2|3604.7|3603.2|3600.7|3599.2|1501
1661533500000|2022-08-26 17:05:00|3604.7|3603.2|3605.7|3604.2|3605.7|3604.2|3604.7|3603.2|1021
1661533800000|2022-08-26 17:10:00|3604.7|3603.2|3602.7|3601.2|3605.7|3604.2|3600.7|3599.2|846
1661534100000|2022-08-26 17:15:00|3601.7|3600.2|3600.7|3599.2|3603.7|3602.2|3600.7|3599.2|860
1661534400000|2022-08-26 17:20:00|3601.7|3600.2|3603.7|3602.2|3603.7|3602.2|3600.7|3599.2|507
1661534700000|2022-08-26 17:25:00|3604.7|3603.2|3601.7|3600.2|3604.7|3603.2|3601.7|3600.2|980
1661535000000|2022-08-26 17:30:00|3601.2|3599.7|3599.7|3598.2|3601.7|3600.2|3597.7|3596.2|594
1661535300000|2022-08-26 17:35:00|3598.7|3597.2|3598.7|3597.2|3599.7|3598.2|3597.7|3596.2|343
1661535600000|2022-08-26 17:40:00|3598.2|3596.7|3594.7|3593.2|3598.7|3597.2|3594.7|3593.2|671
1661535900000|2022-08-26 17:45:00|3595.2|3593.7|3595.7|3594.2|3596.7|3595.2|3594.7|3593.2|1250
1661536200000|2022-08-26 17:50:00|3594.7|3593.2|3593.7|3592.2|3595.7|3594.2|3592.7|3591.2|988
1661536500000|2022-08-26 17:55:00|3594.7|3593.2|3593.7|3592.2|3594.7|3593.2|3592.7|3591.2|1137
1661536800000|2022-08-26 18:00:00|3594.2|3592.7|3593.7|3592.2|3595.7|3594.2|3592.7|3591.2|814
1661537100000|2022-08-26 18:05:00|3593.2|3591.7|3592.7|3591.2|3593.7|3592.2|3592.7|3591.2|934
1661537400000|2022-08-26 18:10:00|3591.7|3590.2|3591.7|3590.2|3591.7|3590.2|3589.7|3588.2|2527
1661537700000|2022-08-26 18:15:00|3590.7|3589.2|3588.7|3587.2|3591.7|3590.2|3587.7|3586.2|1205
1661538000000|2022-08-26 18:20:00|3589.2|3587.7|3590.7|3589.2|3592.7|3591.2|3588.7|3587.2|2152
1661538300000|2022-08-26 18:25:00|3591.7|3590.2|3590.7|3589.2|3592.7|3591.2|3589.7|3588.2|458
1661538600000|2022-08-26 18:30:00|3589.7|3588.2|3591.7|3590.2|3592.7|3591.2|3589.7|3588.2|381
1661538900000|2022-08-26 18:35:00|3592.7|3591.2|3588.7|3587.2|3592.7|3591.2|3588.7|3587.2|510
1661539200000|2022-08-26 18:40:00|3589.7|3588.2|3587.7|3586.2|3589.7|3588.2|3587.7|3586.2|771
1661539500000|2022-08-26 18:45:00|3588.7|3587.2|3586.7|3585.2|3589.7|3588.2|3585.7|3584.2|1508
1661539800000|2022-08-26 18:50:00|3587.7|3586.2|3585.7|3584.2|3587.7|3586.2|3585.7|3584.2|924
1661540100000|2022-08-26 18:55:00|3586.7|3585.2|3583.7|3582.2|3586.7|3585.2|3583.7|3582.2|1575
1661540400000|2022-08-26 19:00:00|3584.7|3583.2|3585.7|3584.2|3586.7|3585.2|3584.7|3583.2|2322
1661540700000|2022-08-26 19:05:00|3584.7|3583.2|3583.7|3582.2|3586.7|3585.2|3582.7|3581.2|2044
1661541000000|2022-08-26 19:10:00|3582.7|3581.2|3581.7|3580.2|3583.7|3582.2|3580.7|3579.2|1264
1661541300000|2022-08-26 19:15:00|3582.7|3581.2|3585.7|3584.2|3586.7|3585.2|3581.7|3580.2|1298
1661541600000|2022-08-26 19:20:00|3586.2|3584.7|3582.7|3581.2|3586.7|3585.2|3581.7|3580.2|927
1661541900000|2022-08-26 19:25:00|3582.2|3580.7|3583.7|3582.2|3585.7|3584.2|3581.7|3580.2|1083
1661542200000|2022-08-26 19:30:00|3584.7|3583.2|3578.7|3577.2|3584.7|3583.2|3578.7|3577.2|1726
1661542500000|2022-08-26 19:35:00|3579.7|3578.2|3578.7|3577.2|3579.7|3578.2|3576.7|3575.2|2623
1661542800000|2022-08-26 19:40:00|3577.7|3576.2|3575.7|3574.2|3578.7|3577.2|3574.7|3573.2|1923
1661543100000|2022-08-26 19:45:00|3576.7|3575.2|3579.7|3578.2|3579.7|3578.2|3575.7|3574.2|2203
1661543400000|2022-08-26 19:50:00|3580.7|3579.2|3571.7|3570.2|3581.7|3580.2|3571.7|3570.2|5817
1661543700000|2022-08-26 19:55:00|3572.2|3570.7|3573.7|3572.2|3580.7|3579.2|3572.2|3570.7|7806
1661544000000|2022-08-26 20:00:00|3575.45|3572.45|3572.25|3569.25|3575.65|3572.65|3570.85|3567.85|47181
1661544300000|2022-08-26 20:05:00|3572.05|3569.05|3573.05|3570.05|3573.25|3570.25|3571.65|3568.65|0
1661544600000|2022-08-26 20:10:00|3573.25|3570.25|3574.45|3571.45|3574.45|3571.45|3572.65|3569.65|0
1661544900000|2022-08-26 20:15:00|3574.25|3571.25|3569.95|3566.95|3574.35|3571.35|3567.95|3564.95|0
1661545200000|2022-08-26 20:20:00|3570.15|3567.15|3571.45|3568.45|3571.65|3568.65|3569.75|3566.75|0
1661545500000|2022-08-26 20:25:00|3571.35|3568.35|3572.25|3569.25|3572.25|3569.25|3570.85|3567.85|0
1661545800000|2022-08-26 20:30:00|3572.45|3569.45|3571.85|3568.85|3575.25|3572.25|3571.45|3568.45|0
1661546100000|2022-08-26 20:35:00|3571.95|3568.95|3571.85|3568.85|3572.45|3569.45|3571.25|3568.25|0
1661546400000|2022-08-26 20:40:00|3572.05|3569.05|3569.75|3566.75|3572.05|3569.05|3567.75|3564.75|0
1661546700000|2022-08-26 20:45:00|3569.65|3566.65|3566.15|3563.15|3570.35|3567.35|3565.15|3562.15|0
1661547000000|2022-08-26 20:50:00|3566.25|3563.25|3561.65|3558.65|3566.35|3563.35|3561.35|3558.35|0
1661547300000|2022-08-26 20:55:00|3561.55|3558.55|3561.45|3558.45|3563.75|3560.75|3560.85|3557.85|0
1661724000000|2022-08-28 22:00:00|3546.85|3543.85|3543.55|3540.55|3547.15|3544.15|3543.55|3540.55|0
1661724300000|2022-08-28 22:05:00|3543.65|3540.65|3543.25|3540.25|3544.45|3541.45|3539.15|3536.15|0
1661724600000|2022-08-28 22:10:00|3543.15|3540.15|3545.95|3542.95|3546.95|3543.95|3543.15|3540.15|0
1661724900000|2022-08-28 22:15:00|3546.05|3543.05|3544.05|3541.05|3547.95|3544.95|3544.05|3541.05|0
1661725200000|2022-08-28 22:20:00|3544.15|3541.15|3542.75|3539.75|3545.55|3542.55|3542.35|3539.35|0
1661725500000|2022-08-28 22:25:00|3542.95|3539.95|3544.35|3541.35|3546.55|3543.55|3542.85|3539.85|0
1661725800000|2022-08-28 22:30:00|3544.55|3541.55|3545.95|3542.95|3546.35|3543.35|3544.45|3541.45|0
1661726100000|2022-08-28 22:35:00|3546.15|3543.15|3544.55|3541.55|3546.75|3543.75|3543.15|3540.15|0
1661726400000|2022-08-28 22:40:00|3544.15|3541.15|3546.35|3543.35|3546.35|3543.35|3544.15|3541.15|0
1661726700000|2022-08-28 22:45:00|3546.55|3543.55|3547.55|3544.55|3548.15|3545.15|3544.95|3541.95|0
1661727000000|2022-08-28 22:50:00|3547.75|3544.75|3546.35|3543.35|3548.55|3545.55|3546.15|3543.15|0
1661727300000|2022-08-28 22:55:00|3546.55|3543.55|3545.25|3542.25|3546.95|3543.95|3544.75|3541.75|0
1661727600000|2022-08-28 23:00:00|3545.35|3542.35|3544.95|3541.95|3546.35|3543.35|3544.75|3541.75|0
1661727900000|2022-08-28 23:05:00|3545.05|3542.05|3544.55|3541.55|3545.35|3542.35|3544.35|3541.35|0
1661728200000|2022-08-28 23:10:00|3544.75|3541.75|3543.15|3540.15|3544.95|3541.95|3542.75|3539.75|0
1661728500000|2022-08-28 23:15:00|3543.35|3540.35|3542.35|3539.35|3544.15|3541.15|3541.55|3538.55|0
1661728800000|2022-08-28 23:20:00|3542.15|3539.15|3541.55|3538.55|3543.45|3540.45|3541.55|3538.55|0
1661729100000|2022-08-28 23:25:00|3541.35|3538.35|3539.15|3536.15|3541.45|3538.45|3538.45|3535.45|0
1661729400000|2022-08-28 23:30:00|3539.35|3536.35|3535.85|3532.85|3539.35|3536.35|3535.65|3532.65|0
1661729700000|2022-08-28 23:35:00|3536.05|3533.05|3535.25|3532.25|3536.95|3533.95|3534.85|3531.85|0
1661730000000|2022-08-28 23:40:00|3535.65|3532.65|3535.05|3532.05|3537.05|3534.05|3534.75|3531.75|0
1661730300000|2022-08-28 23:45:00|3534.85|3531.85|3533.25|3530.25|3535.35|3532.35|3533.05|3530.05|0
1661730600000|2022-08-28 23:50:00|3533.45|3530.45|3533.25|3530.25|3534.85|3531.85|3533.05|3530.05|0
1661730900000|2022-08-28 23:55:00|3533.45|3530.45|3535.35|3532.35|3535.45|3532.45|3533.25|3530.25|0
1661731200000|2022-08-29 00:00:00|3534.95|3531.95|3540.25|3537.25|3540.85|3537.85|3534.65|3531.65|0
1661731500000|2022-08-29 00:05:00|3540.35|3537.35|3538.85|3535.85|3540.65|3537.65|3537.65|3534.65|0
1661731800000|2022-08-29 00:10:00|3538.95|3535.95|3549.45|3546.45|3550.45|3547.45|3538.45|3535.45|0
1661732100000|2022-08-29 00:15:00|3549.55|3546.55|3542.95|3540.95|3550.95|3548.95|3540.95|3538.95|3758
1661732400000|2022-08-29 00:20:00|3543.95|3541.95|3544.95|3542.95|3548.95|3546.95|3542.95|3540.95|1094
1661732700000|2022-08-29 00:25:00|3546.45|3544.45|3544.95|3542.95|3546.95|3544.95|3543.95|3541.95|726
1661733000000|2022-08-29 00:30:00|3546.95|3544.95|3544.95|3542.95|3551.45|3549.45|3544.95|3542.95|1245
1661733300000|2022-08-29 00:35:00|3543.95|3541.95|3547.95|3545.95|3548.95|3546.95|3543.95|3541.95|230
1661733600000|2022-08-29 00:40:00|3546.95|3544.95|3543.95|3541.95|3547.95|3545.95|3542.95|3540.95|379
1661733900000|2022-08-29 00:45:00|3542.95|3540.95|3539.95|3537.95|3543.95|3541.95|3538.95|3536.95|593
1661734200000|2022-08-29 00:50:00|3540.95|3538.95|3540.95|3538.95|3541.95|3539.95|3539.95|3537.95|157
1661734500000|2022-08-29 00:55:00|3540.45|3538.45|3538.95|3536.95|3540.95|3538.95|3536.95|3534.95|495
1661734800000|2022-08-29 01:00:00|3539.95|3537.95|3539.45|3537.45|3540.95|3538.95|3537.95|3535.95|306
1661735100000|2022-08-29 01:05:00|3539.95|3537.95|3541.95|3539.95|3542.95|3540.95|3538.95|3536.95|399
1661735400000|2022-08-29 01:10:00|3542.95|3540.95|3537.95|3535.95|3542.95|3540.95|3537.95|3535.95|228
1661735700000|2022-08-29 01:15:00|3536.95|3534.95|3537.95|3535.95|3540.45|3538.45|3536.95|3534.95|154
1661736000000|2022-08-29 01:20:00|3538.95|3536.95|3537.95|3535.95|3538.95|3536.95|3535.95|3533.95|200
1661736300000|2022-08-29 01:25:00|3536.95|3534.95|3536.95|3534.95|3537.95|3535.95|3533.95|3531.95|417
1661736600000|2022-08-29 01:30:00|3535.95|3533.95|3539.95|3537.95|3539.95|3537.95|3535.95|3533.95|265
1661736900000|2022-08-29 01:35:00|3538.95|3536.95|3538.95|3536.95|3539.95|3537.95|3535.95|3533.95|436
1661737200000|2022-08-29 01:40:00|3537.95|3535.95|3539.95|3537.95|3540.95|3538.95|3537.95|3535.95|56
1661737500000|2022-08-29 01:45:00|3539.45|3537.45|3539.95|3537.95|3539.95|3537.95|3538.95|3536.95|201
1661737800000|2022-08-29 01:50:00|3540.95|3538.95|3540.95|3538.95|3540.95|3538.95|3538.95|3536.95|203
1661738100000|2022-08-29 01:55:00|3539.95|3537.95|3539.95|3537.95|3540.95|3538.95|3538.95|3536.95|243
1661738400000|2022-08-29 02:00:00|3540.45|3538.45|3539.95|3537.95|3540.45|3538.45|3538.95|3536.95|98
1661738700000|2022-08-29 02:05:00|3540.95|3538.95|3542.95|3540.95|3543.95|3541.95|3539.95|3537.95|273
1661739000000|2022-08-29 02:10:00|3541.95|3539.95|3542.95|3540.95|3542.95|3540.95|3541.95|3539.95|196
1661739300000|2022-08-29 02:15:00|3541.95|3539.95|3542.95|3540.95|3543.95|3541.95|3541.95|3539.95|162
1661739600000|2022-08-29 02:20:00|3543.95|3541.95|3544.95|3542.95|3544.95|3542.95|3542.95|3540.95|315
1661739900000|2022-08-29 02:25:00|3545.45|3543.45|3546.95|3544.95|3548.95|3546.95|3544.95|3542.95|277
1661740200000|2022-08-29 02:30:00|3547.45|3545.45|3549.95|3547.95|3549.95|3547.95|3546.95|3544.95|259
1661740500000|2022-08-29 02:35:00|3548.95|3546.95|3549.95|3547.95|3550.95|3548.95|3548.95|3546.95|406
1661740800000|2022-08-29 02:40:00|3550.95|3548.95|3551.95|3549.95|3551.95|3549.95|3549.95|3547.95|322
1661741100000|2022-08-29 02:45:00|3550.95|3548.95|3550.95|3548.95|3551.95|3549.95|3550.95|3548.95|177
1661741400000|2022-08-29 02:50:00|3549.95|3547.95|3548.95|3546.95|3549.95|3547.95|3547.95|3545.95|318
1661741700000|2022-08-29 02:55:00|3549.95|3547.95|3549.95|3547.95|3550.95|3548.95|3548.95|3546.95|150
1661742000000|2022-08-29 03:00:00|3550.95|3548.95|3548.95|3546.95|3550.95|3548.95|3548.95|3546.95|64
1661742300000|2022-08-29 03:05:00|3547.95|3545.95|3549.95|3547.95|3549.95|3547.95|3547.95|3545.95|202
1661742600000|2022-08-29 03:10:00|3550.95|3548.95|3550.95|3548.95|3550.95|3548.95|3549.95|3547.95|76
1661742900000|2022-08-29 03:15:00|3551.95|3549.95|3551.95|3549.95|3552.95|3550.95|3550.95|3548.95|299
1661743200000|2022-08-29 03:20:00|3550.95|3548.95|3550.95|3548.95|3551.95|3549.95|3550.95|3548.95|176
1661743500000|2022-08-29 03:25:00|3551.95|3549.95|3552.95|3550.95|3552.95|3550.95|3551.95|3549.95|53
1661743800000|2022-08-29 03:30:00|3551.95|3549.95|3554.95|3552.95|3554.95|3552.95|3551.95|3549.95|328
1661744100000|2022-08-29 03:35:00|3553.95|3551.95|3555.95|3553.95|3556.95|3554.95|3553.95|3551.95|292
1661744400000|2022-08-29 03:40:00|3554.95|3552.95|3554.95|3552.95|3555.95|3553.95|3552.95|3550.95|386
1661744700000|2022-08-29 03:45:00|3555.95|3553.95|3556.45|3554.45|3556.95|3554.95|3554.95|3552.95|242
1661745000000|2022-08-29 03:50:00|3555.95|3553.95|3556.95|3554.95|3556.95|3554.95|3555.95|3553.95|64
1661745300000|2022-08-29 03:55:00|3555.95|3553.95|3557.95|3555.95|3558.95|3556.95|3555.95|3553.95|177
1661745600000|2022-08-29 04:00:00|3558.95|3556.95|3558.95|3556.95|3559.95|3557.95|3557.95|3555.95|94
1661745900000|2022-08-29 04:05:00|3557.95|3555.95|3559.95|3557.95|3559.95|3557.95|3557.95|3555.95|70
1661746200000|2022-08-29 04:10:00|3558.95|3556.95|3558.95|3556.95|3558.95|3556.95|3557.95|3555.95|58
1661746500000|2022-08-29 04:15:00|3557.95|3555.95|3555.95|3553.95|3558.95|3556.95|3554.95|3552.95|337
1661746800000|2022-08-29 04:20:00|3554.95|3552.95|3554.95|3552.95|3555.95|3553.95|3553.95|3551.95|552
1661747100000|2022-08-29 04:25:00|3553.95|3551.95|3553.95|3551.95|3554.95|3552.95|3552.95|3550.95|222
1661747400000|2022-08-29 04:30:00|3552.95|3550.95|3553.95|3551.95|3554.95|3552.95|3552.95|3550.95|151
1661747700000|2022-08-29 04:35:00|3554.45|3552.45|3553.95|3551.95|3554.95|3552.95|3552.95|3550.95|109
1661748000000|2022-08-29 04:40:00|3552.95|3550.95|3553.95|3551.95|3553.95|3551.95|3552.95|3550.95|58
1661748300000|2022-08-29 04:45:00|3552.95|3550.95|3552.95|3550.95|3554.95|3552.95|3552.95|3550.95|165
1661748600000|2022-08-29 04:50:00|3553.95|3551.95|3553.95|3551.95|3553.95|3551.95|3552.95|3550.95|261
1661748900000|2022-08-29 04:55:00|3554.95|3552.95|3553.95|3551.95|3554.95|3552.95|3553.95|3551.95|82
1661749200000|2022-08-29 05:00:00|3554.95|3552.95|3556.95|3554.95|3556.95|3554.95|3554.95|3552.95|399
1661749500000|2022-08-29 05:05:00|3555.95|3553.95|3554.95|3552.95|3556.95|3554.95|3554.95|3552.95|134
1661749800000|2022-08-29 05:10:00|3555.95|3553.95|3555.95|3553.95|3556.95|3554.95|3553.95|3551.95|204
1661750100000|2022-08-29 05:15:00|3556.95|3554.95|3556.95|3554.95|3556.95|3554.95|3554.95|3552.95|449
1661750400000|2022-08-29 05:20:00|3556.45|3554.45|3555.95|3553.95|3557.95|3555.95|3555.95|3553.95|766
1661750700000|2022-08-29 05:25:00|3556.95|3554.95|3554.95|3552.95|3556.95|3554.95|3553.95|3551.95|371
1661751000000|2022-08-29 05:30:00|3553.95|3551.95|3555.95|3553.95|3557.45|3555.45|3553.95|3551.95|299
1661751300000|2022-08-29 05:35:00|3554.95|3552.95|3554.95|3552.95|3556.95|3554.95|3553.95|3551.95|569
1661751600000|2022-08-29 05:40:00|3553.95|3551.95|3551.95|3549.95|3554.95|3552.95|3551.95|3549.95|507
1661751900000|2022-08-29 05:45:00|3552.95|3550.95|3551.95|3549.95|3552.95|3550.95|3550.95|3548.95|489
1661752200000|2022-08-29 05:50:00|3551.45|3549.45|3551.95|3549.95|3552.95|3550.95|3551.45|3549.45|533
1661752500000|2022-08-29 05:55:00|3550.95|3548.95|3548.95|3546.95|3551.95|3549.95|3548.95|3546.95|1789
1661752800000|2022-08-29 06:00:00|3548.7|3547.2|3547.7|3546.2|3555.7|3554.2|3546.7|3545.2|4366
1661753100000|2022-08-29 06:05:00|3547.2|3545.7|3554.7|3553.2|3555.7|3554.2|3546.7|3545.2|1208
1661753400000|2022-08-29 06:10:00|3555.7|3554.2|3551.7|3550.2|3555.7|3554.2|3551.7|3550.2|1280
1661753700000|2022-08-29 06:15:00|3552.7|3551.2|3553.7|3552.2|3556.2|3554.7|3552.7|3551.2|2355
1661754000000|2022-08-29 06:20:00|3553.2|3551.7|3550.7|3549.2|3553.2|3551.7|3550.2|3548.7|1303
1661754300000|2022-08-29 06:25:00|3549.7|3548.2|3550.7|3549.2|3552.7|3551.2|3548.7|3547.2|899
1661754600000|2022-08-29 06:30:00|3551.2|3549.7|3554.7|3553.2|3554.7|3553.2|3549.7|3548.2|1732
1661754900000|2022-08-29 06:35:00|3553.7|3552.2|3555.7|3554.2|3557.7|3556.2|3552.7|3551.2|2016
1661755200000|2022-08-29 06:40:00|3556.7|3555.2|3558.7|3557.2|3559.7|3558.2|3556.7|3555.2|1100
1661755500000|2022-08-29 06:45:00|3557.7|3556.2|3557.7|3556.2|3561.7|3560.2|3556.7|3555.2|1622
1661755800000|2022-08-29 06:50:00|3557.2|3555.7|3557.7|3556.2|3557.7|3556.2|3556.7|3555.2|387
1661756100000|2022-08-29 06:55:00|3556.7|3555.2|3560.7|3559.2|3561.7|3560.2|3556.7|3555.2|3011
1661756400000|2022-08-29 07:00:00|3559.7|3558.2|3568.7|3567.2|3570.7|3569.2|3556.7|3555.2|19471
1661756700000|2022-08-29 07:05:00|3569.7|3568.2|3562.7|3561.2|3572.7|3571.2|3562.7|3561.2|15213
1661757000000|2022-08-29 07:10:00|3563.7|3562.2|3560.7|3559.2|3566.7|3565.2|3559.7|3558.2|13559
1661757300000|2022-08-29 07:15:00|3561.7|3560.2|3553.7|3552.2|3564.7|3563.2|3552.7|3551.2|8334
1661757600000|2022-08-29 07:20:00|3552.7|3551.2|3545.7|3544.2|3552.7|3551.2|3539.7|3538.2|15417
1661757900000|2022-08-29 07:25:00|3546.7|3545.2|3556.7|3555.2|3556.7|3555.2|3545.7|3544.2|9212
1661758200000|2022-08-29 07:30:00|3557.7|3556.2|3561.7|3560.2|3563.7|3562.2|3557.7|3556.2|13609
1661758500000|2022-08-29 07:35:00|3562.7|3561.2|3563.7|3562.2|3566.7|3565.2|3561.7|3560.2|7252
1661758800000|2022-08-29 07:40:00|3563.47|3561.97|3551.47|3549.97|3563.47|3561.97|3551.47|3549.97|9651
1661759100000|2022-08-29 07:45:00|3551.97|3550.47|3554.47|3552.97|3555.47|3553.97|3551.47|3549.97|10498
1661759400000|2022-08-29 07:50:00|3555.47|3553.97|3558.47|3556.97|3560.47|3558.97|3549.47|3547.97|12502
1661759700000|2022-08-29 07:55:00|3559.47|3557.97|3560.47|3558.97|3561.47|3559.97|3558.47|3556.97|5489
1661760000000|2022-08-29 08:00:00|3559.47|3557.97|3555.47|3553.97|3560.47|3558.97|3552.47|3550.97|9777
1661760300000|2022-08-29 08:05:00|3554.47|3552.97|3552.47|3550.97|3556.47|3554.97|3551.47|3549.97|5818
1661760600000|2022-08-29 08:10:00|3553.47|3551.97|3550.47|3548.97|3553.47|3551.97|3549.47|3547.97|4933
1661760900000|2022-08-29 08:15:00|3549.47|3547.97|3557.47|3555.97|3558.47|3556.97|3549.47|3547.97|4684
1661761200000|2022-08-29 08:20:00|3558.47|3556.97|3553.47|3551.97|3561.47|3559.97|3553.47|3551.97|6231
1661761500000|2022-08-29 08:25:00|3552.47|3550.97|3550.47|3548.97|3553.47|3551.97|3550.47|3548.97|3192
1661761800000|2022-08-29 08:30:00|3549.47|3547.97|3547.47|3545.97|3553.47|3551.97|3547.47|3545.97|6757
1661762100000|2022-08-29 08:35:00|3548.47|3546.97|3548.47|3546.97|3551.47|3549.97|3545.47|3543.97|5417
1661762400000|2022-08-29 08:40:00|3547.47|3545.97|3549.47|3547.97|3549.47|3547.97|3545.47|3543.97|2568
1661762700000|2022-08-29 08:45:00|3550.47|3548.97|3553.47|3551.97|3556.47|3554.97|3550.47|3548.97|4751
1661763000000|2022-08-29 08:50:00|3554.47|3552.97|3546.47|3544.97|3554.47|3552.97|3546.47|3544.97|4986
1661763300000|2022-08-29 08:55:00|3545.47|3543.97|3542.47|3540.97|3549.47|3547.97|3542.47|3540.97|7256
1661763600000|2022-08-29 09:00:00|3543.47|3541.97|3541.47|3539.97|3545.47|3543.97|3541.47|3539.97|4345
1661763900000|2022-08-29 09:05:00|3542.47|3540.97|3545.47|3543.97|3547.47|3545.97|3542.47|3540.97|5368
1661764200000|2022-08-29 09:10:00|3546.47|3544.97|3550.47|3548.97|3550.47|3548.97|3545.47|3543.97|8518
1661764500000|2022-08-29 09:15:00|3549.47|3547.97|3546.47|3544.97|3550.47|3548.97|3545.47|3543.97|3911
1661764800000|2022-08-29 09:20:00|3547.47|3545.97|3549.47|3547.97|3550.47|3548.97|3546.47|3544.97|3931
1661765100000|2022-08-29 09:25:00|3550.47|3548.97|3550.47|3548.97|3554.47|3552.97|3550.47|3548.97|4640
1661765400000|2022-08-29 09:30:00|3550.97|3549.47|3546.47|3544.97|3552.47|3550.97|3545.47|3543.97|3751
1661765700000|2022-08-29 09:35:00|3545.47|3543.97|3543.47|3541.97|3548.47|3546.97|3543.47|3541.97|9123
1661766000000|2022-08-29 09:40:00|3544.47|3542.97|3542.47|3540.97|3544.47|3542.97|3542.47|3540.97|2566
1661766300000|2022-08-29 09:45:00|3541.47|3539.97|3538.47|3536.97|3542.47|3540.97|3537.47|3535.97|7069
1661766600000|2022-08-29 09:50:00|3539.47|3537.97|3542.47|3540.97|3543.47|3541.97|3538.47|3536.97|3462
1661766900000|2022-08-29 09:55:00|3543.47|3541.97|3547.47|3545.97|3550.47|3548.97|3543.47|3541.97|9140
1661767200000|2022-08-29 10:00:00|3546.47|3544.97|3546.47|3544.97|3550.47|3548.97|3546.47|3544.97|4136
1661767500000|2022-08-29 10:05:00|3545.47|3543.97|3544.47|3542.97|3546.47|3544.97|3544.47|3542.97|5133
1661767800000|2022-08-29 10:10:00|3545.47|3543.97|3541.47|3539.97|3546.47|3544.97|3538.47|3536.97|4675
1661768100000|2022-08-29 10:15:00|3542.47|3540.97|3543.47|3541.97|3545.47|3543.97|3542.47|3540.97|4804
1661768400000|2022-08-29 10:20:00|3544.47|3542.97|3545.97|3544.47|3546.47|3544.97|3543.47|3541.97|3765
1661768700000|2022-08-29 10:25:00|3545.47|3543.97|3543.47|3541.97|3546.47|3544.97|3541.47|3539.97|2605
1661769000000|2022-08-29 10:30:00|3544.47|3542.97|3550.47|3548.97|3550.47|3548.97|3544.47|3542.97|5180
1661769300000|2022-08-29 10:35:00|3549.47|3547.97|3549.47|3547.97|3551.47|3549.97|3547.47|3545.97|6646
1661769600000|2022-08-29 10:40:00|3550.47|3548.97|3547.47|3545.97|3550.47|3548.97|3547.47|3545.97|3309
1661769900000|2022-08-29 10:45:00|3548.47|3546.97|3549.47|3547.97|3550.47|3548.97|3548.47|3546.97|3124
1661770200000|2022-08-29 10:50:00|3550.47|3548.97|3550.47|3548.97|3551.47|3549.97|3549.47|3547.97|2298
1661770500000|2022-08-29 10:55:00|3549.47|3547.97|3543.47|3541.97|3549.47|3547.97|3543.47|3541.97|5802
1661770800000|2022-08-29 11:00:00|3544.47|3542.97|3542.47|3540.97|3545.47|3543.97|3542.47|3540.97|4779
1661771100000|2022-08-29 11:05:00|3543.47|3541.97|3539.47|3537.97|3543.47|3541.97|3538.47|3536.97|3380
1661771400000|2022-08-29 11:10:00|3540.47|3538.97|3543.47|3541.97|3543.47|3541.97|3539.47|3537.97|2248
1661771700000|2022-08-29 11:15:00|3544.47|3542.97|3543.47|3541.97|3544.47|3542.97|3542.47|3540.97|1934
1661772000000|2022-08-29 11:20:00|3544.47|3542.97|3544.47|3542.97|3545.47|3543.97|3543.47|3541.97|3574
1661772300000|2022-08-29 11:25:00|3545.47|3543.97|3543.47|3541.97|3545.47|3543.97|3543.47|3541.97|1802
1661772600000|2022-08-29 11:30:00|3544.47|3542.97|3541.47|3539.97|3545.47|3543.97|3541.47|3539.97|3563
1661772900000|2022-08-29 11:35:00|3542.47|3540.97|3542.47|3540.97|3544.47|3542.97|3542.47|3540.97|5455
1661773200000|2022-08-29 11:40:00|3542.76|3541.26|3542.76|3541.26|3545.76|3544.26|3541.76|3540.26|5262
1661773500000|2022-08-29 11:45:00|3543.76|3542.26|3550.76|3549.26|3550.76|3549.26|3542.76|3541.26|9552
1661773800000|2022-08-29 11:50:00|3551.26|3549.76|3548.76|3547.26|3551.76|3550.26|3547.76|3546.26|6707
1661774100000|2022-08-29 11:55:00|3547.76|3546.26|3551.76|3550.26|3551.76|3550.26|3547.76|3546.26|5177
1661774400000|2022-08-29 12:00:00|3550.76|3549.26|3550.76|3549.26|3550.76|3549.26|3548.76|3547.26|2784
1661774700000|2022-08-29 12:05:00|3551.76|3550.26|3551.76|3550.26|3554.76|3553.26|3551.76|3550.26|3640
1661775000000|2022-08-29 12:10:00|3550.76|3549.26|3549.76|3548.26|3551.76|3550.26|3548.76|3547.26|4085
1661775300000|2022-08-29 12:15:00|3550.76|3549.26|3552.76|3551.26|3552.76|3551.26|3549.76|3548.26|1971
1661775600000|2022-08-29 12:20:00|3553.76|3552.26|3555.76|3554.26|3556.76|3555.26|3553.76|3552.26|4704
1661775900000|2022-08-29 12:25:00|3556.76|3555.26|3562.76|3561.26|3562.76|3561.26|3556.76|3555.26|8387
1661776200000|2022-08-29 12:30:00|3561.76|3560.26|3565.76|3564.26|3566.76|3565.26|3560.76|3559.26|8773
1661776500000|2022-08-29 12:35:00|3566.76|3565.26|3565.76|3564.26|3569.76|3568.26|3562.76|3561.26|10638
1661776800000|2022-08-29 12:40:00|3564.76|3563.26|3561.76|3560.26|3564.76|3563.26|3560.76|3559.26|4606
1661777100000|2022-08-29 12:45:00|3562.76|3561.26|3559.76|3558.26|3564.76|3563.26|3558.76|3557.26|3574
1661777400000|2022-08-29 12:50:00|3560.76|3559.26|3558.76|3557.26|3562.76|3561.26|3558.76|3557.26|3031
1661777700000|2022-08-29 12:55:00|3559.76|3558.26|3560.76|3559.26|3560.76|3559.26|3558.76|3557.26|5098
1661778000000|2022-08-29 13:00:00|3559.76|3558.26|3562.76|3561.26|3563.76|3562.26|3558.76|3557.26|4328
1661778300000|2022-08-29 13:05:00|3563.76|3562.26|3563.76|3562.26|3563.76|3562.26|3560.76|3559.26|3176
1661778600000|2022-08-29 13:10:00|3564.76|3563.26|3561.76|3560.26|3565.76|3564.26|3560.76|3559.26|11771
1661778900000|2022-08-29 13:15:00|3560.76|3559.26|3567.76|3566.26|3568.76|3567.26|3560.76|3559.26|6040
1661779200000|2022-08-29 13:20:00|3568.76|3567.26|3567.76|3566.26|3570.76|3569.26|3567.76|3566.26|3828
1661779500000|2022-08-29 13:25:00|3568.26|3566.76|3564.76|3563.26|3568.76|3567.26|3564.76|3563.26|4797
1661779800000|2022-08-29 13:30:00|3563.76|3562.26|3567.76|3566.26|3568.76|3567.26|3560.76|3559.26|8362
1661780100000|2022-08-29 13:35:00|3568.76|3567.26|3566.76|3565.26|3571.76|3570.26|3566.76|3565.26|6387
1661780400000|2022-08-29 13:40:00|3567.76|3566.26|3566.76|3565.26|3572.76|3571.26|3565.76|3564.26|8438
1661780700000|2022-08-29 13:45:00|3565.76|3564.26|3567.76|3566.26|3571.76|3570.26|3565.76|3564.26|8715
1661781000000|2022-08-29 13:50:00|3568.76|3567.26|3572.76|3571.26|3574.76|3573.26|3567.76|3566.26|5748
1661781300000|2022-08-29 13:55:00|3573.76|3572.26|3569.76|3568.26|3579.76|3578.26|3568.76|3567.26|11146
1661781600000|2022-08-29 14:00:00|3568.76|3567.26|3569.76|3568.26|3570.76|3569.26|3566.76|3565.26|5832
1661781900000|2022-08-29 14:05:00|3568.76|3567.26|3571.76|3570.26|3574.76|3573.26|3567.76|3566.26|4797
1661782200000|2022-08-29 14:10:00|3571.31|3569.81|3574.31|3572.81|3577.31|3575.81|3571.31|3569.81|8117
1661782500000|2022-08-29 14:15:00|3575.31|3573.81|3581.31|3579.81|3584.31|3582.81|3574.31|3572.81|14113
1661782800000|2022-08-29 14:20:00|3582.31|3580.81|3581.31|3579.81|3584.31|3582.81|3580.31|3578.81|5856
1661783100000|2022-08-29 14:25:00|3582.31|3580.81|3573.31|3571.81|3583.31|3581.81|3573.31|3571.81|6169
1661783400000|2022-08-29 14:30:00|3572.31|3570.81|3569.31|3567.81|3576.81|3575.31|3568.31|3566.81|6656
1661783700000|2022-08-29 14:35:00|3570.31|3568.81|3567.31|3565.81|3570.31|3568.81|3567.31|3565.81|5989
1661784000000|2022-08-29 14:40:00|3566.31|3564.81|3571.31|3569.81|3571.31|3569.81|3566.31|3564.81|4680
1661784300000|2022-08-29 14:45:00|3572.31|3570.81|3570.31|3568.81|3573.31|3571.81|3568.31|3566.81|5554
1661784600000|2022-08-29 14:50:00|3571.31|3569.81|3566.31|3564.81|3572.31|3570.81|3565.31|3563.81|5608
1661784900000|2022-08-29 14:55:00|3565.31|3563.81|3565.31|3563.81|3567.31|3565.81|3564.31|3562.81|4994
1661785200000|2022-08-29 15:00:00|3564.31|3562.81|3571.31|3569.81|3572.31|3570.81|3564.31|3562.81|11204
1661785500000|2022-08-29 15:05:00|3572.31|3570.81|3566.31|3564.81|3572.31|3570.81|3562.31|3560.81|8020
1661785800000|2022-08-29 15:10:00|3567.31|3565.81|3568.31|3566.81|3569.31|3567.81|3565.31|3563.81|6166
1661786100000|2022-08-29 15:15:00|3567.31|3565.81|3570.31|3568.81|3570.31|3568.81|3566.31|3564.81|6763
1661786400000|2022-08-29 15:20:00|3569.31|3567.81|3571.31|3569.81|3573.31|3571.81|3568.31|3566.81|8572
1661786700000|2022-08-29 15:25:00|3570.31|3568.81|3569.31|3567.81|3573.31|3571.81|3568.31|3566.81|23393
1661787000000|2022-08-29 15:30:00|3570.31|3568.81|3571.31|3569.81|3572.31|3570.81|3566.31|3564.81|40180
1661787300000|2022-08-29 15:35:00|3570.31|3568.81|3570.31|3568.81|3574.31|3572.81|3569.31|3567.81|16600
1661787600000|2022-08-29 15:40:00|3569.31|3567.81|3564.31|3562.81|3570.31|3568.81|3563.31|3561.81|6681
1661787900000|2022-08-29 15:45:00|3565.31|3563.81|3571.31|3569.81|3571.31|3569.81|3564.31|3562.81|4715
1661788200000|2022-08-29 15:50:00|3570.31|3568.81|3571.31|3569.81|3572.31|3570.81|3570.31|3568.81|3523
1661788500000|2022-08-29 15:55:00|3572.31|3570.81|3574.31|3572.81|3574.31|3572.81|3571.31|3569.81|2275
1661788800000|2022-08-29 16:00:00|3574.81|3573.31|3578.31|3576.81|3578.31|3576.81|3574.31|3572.81|2867
1661789100000|2022-08-29 16:05:00|3579.31|3577.81|3577.31|3575.81|3580.31|3578.81|3577.31|3575.81|1857
1661789400000|2022-08-29 16:10:00|3578.31|3576.81|3577.31|3575.81|3579.31|3577.81|3576.31|3574.81|2050
1661789700000|2022-08-29 16:15:00|3577.81|3576.31|3578.31|3576.81|3580.31|3578.81|3577.31|3575.81|1689
1661790000000|2022-08-29 16:20:00|3579.31|3577.81|3575.31|3573.81|3579.31|3577.81|3575.31|3573.81|844
1661790300000|2022-08-29 16:25:00|3576.31|3574.81|3575.31|3573.81|3576.31|3574.81|3573.31|3571.81|2166
1661790600000|2022-08-29 16:30:00|3574.31|3572.81|3572.31|3570.81|3575.31|3573.81|3572.31|3570.81|1385
1661790900000|2022-08-29 16:35:00|3573.31|3571.81|3574.31|3572.81|3575.31|3573.81|3572.31|3570.81|1816
1661791200000|2022-08-29 16:40:00|3575.31|3573.81|3577.31|3575.81|3577.31|3575.81|3575.31|3573.81|964
1661791500000|2022-08-29 16:45:00|3577.81|3576.31|3581.31|3579.81|3581.31|3579.81|3577.31|3575.81|1922
1661791800000|2022-08-29 16:50:00|3580.81|3579.31|3584.31|3582.81|3585.31|3583.81|3580.81|3579.31|3019
1661792100000|2022-08-29 16:55:00|3583.31|3581.81|3583.31|3581.81|3584.31|3582.81|3582.31|3580.81|1648
1661792400000|2022-08-29 17:00:00|3584.31|3582.81|3583.31|3581.81|3585.31|3583.81|3582.31|3580.81|960
1661792700000|2022-08-29 17:05:00|3582.31|3580.81|3583.31|3581.81|3584.31|3582.81|3581.31|3579.81|900
1661793000000|2022-08-29 17:10:00|3582.31|3580.81|3580.31|3578.81|3583.31|3581.81|3578.31|3576.81|802
1661793300000|2022-08-29 17:15:00|3579.31|3577.81|3575.31|3573.81|3580.31|3578.81|3574.31|3572.81|1262
1661793600000|2022-08-29 17:20:00|3576.31|3574.81|3576.31|3574.81|3579.31|3577.81|3575.31|3573.81|2132
1661793900000|2022-08-29 17:25:00|3575.81|3574.31|3581.31|3579.81|3581.31|3579.81|3575.31|3573.81|373
1661794200000|2022-08-29 17:30:00|3580.31|3578.81|3583.31|3581.81|3584.31|3582.81|3580.31|3578.81|571
1661794500000|2022-08-29 17:35:00|3582.31|3580.81|3583.31|3581.81|3584.31|3582.81|3582.31|3580.81|642
1661794800000|2022-08-29 17:40:00|3582.31|3580.81|3585.81|3584.31|3586.31|3584.81|3582.31|3580.81|907
1661795100000|2022-08-29 17:45:00|3585.31|3583.81|3581.31|3579.81|3587.31|3585.81|3581.31|3579.81|2234
1661795400000|2022-08-29 17:50:00|3580.31|3578.81|3582.31|3580.81|3582.31|3580.81|3580.31|3578.81|834
1661795700000|2022-08-29 17:55:00|3583.31|3581.81|3584.31|3582.81|3585.31|3583.81|3583.31|3581.81|683
1661796000000|2022-08-29 18:00:00|3583.31|3581.81|3581.31|3579.81|3584.31|3582.81|3581.31|3579.81|927
1661796300000|2022-08-29 18:05:00|3582.31|3580.81|3582.31|3580.81|3584.31|3582.81|3582.31|3580.81|564
1661796600000|2022-08-29 18:10:00|3583.31|3581.81|3581.31|3579.81|3583.31|3581.81|3581.31|3579.81|955
1661796900000|2022-08-29 18:15:00|3580.31|3578.81|3578.31|3576.81|3580.31|3578.81|3578.31|3576.81|623
1661797200000|2022-08-29 18:20:00|3579.31|3577.81|3579.31|3577.81|3579.31|3577.81|3577.31|3575.81|875
1661797500000|2022-08-29 18:25:00|3580.31|3578.81|3579.31|3577.81|3581.31|3579.81|3579.31|3577.81|484
1661797800000|2022-08-29 18:30:00|3580.31|3578.81|3582.31|3580.81|3583.31|3581.81|3579.31|3577.81|677
1661798100000|2022-08-29 18:35:00|3583.31|3581.81|3583.31|3581.81|3584.31|3582.81|3582.31|3580.81|551
1661798400000|2022-08-29 18:40:00|3584.31|3582.81|3584.31|3582.81|3584.31|3582.81|3583.31|3581.81|580
1661798700000|2022-08-29 18:45:00|3583.31|3581.81|3582.31|3580.81|3584.31|3582.81|3582.31|3580.81|322
1661799000000|2022-08-29 18:50:00|3581.31|3579.81|3579.31|3577.81|3582.31|3580.81|3579.31|3577.81|589
1661799300000|2022-08-29 18:55:00|3580.31|3578.81|3582.31|3580.81|3582.31|3580.81|3576.31|3574.81|1032
1661799600000|2022-08-29 19:00:00|3581.81|3580.31|3585.31|3583.81|3587.31|3585.81|3581.81|3580.31|1440
1661799900000|2022-08-29 19:05:00|3586.31|3584.81|3584.31|3582.81|3586.31|3584.81|3583.31|3581.81|1525
1661800200000|2022-08-29 19:10:00|3583.31|3581.81|3584.31|3582.81|3586.31|3584.81|3582.31|3580.81|909
1661800500000|2022-08-29 19:15:00|3583.31|3581.81|3583.31|3581.81|3585.31|3583.81|3582.31|3580.81|900
1661800800000|2022-08-29 19:20:00|3582.31|3580.81|3583.31|3581.81|3583.31|3581.81|3582.31|3580.81|540
1661801100000|2022-08-29 19:25:00|3582.31|3580.81|3580.31|3578.81|3582.31|3580.81|3579.31|3577.81|658
1661801400000|2022-08-29 19:30:00|3579.81|3578.31|3580.31|3578.81|3581.31|3579.81|3577.31|3575.81|1278
1661801700000|2022-08-29 19:35:00|3581.31|3579.81|3582.31|3580.81|3583.31|3581.81|3580.31|3578.81|587
1661802000000|2022-08-29 19:40:00|3581.31|3579.81|3583.31|3581.81|3584.31|3582.81|3580.31|3578.81|685
1661802300000|2022-08-29 19:45:00|3582.31|3580.81|3579.31|3577.81|3582.31|3580.81|3578.31|3576.81|993
1661802600000|2022-08-29 19:50:00|3578.31|3576.81|3577.31|3575.81|3579.31|3577.81|3574.31|3572.81|3448
1661802900000|2022-08-29 19:55:00|3576.31|3574.81|3575.31|3573.81|3578.31|3576.81|3574.31|3572.81|4858
1661803200000|2022-08-29 20:00:00|3576.66|3573.66|3577.26|3574.26|3578.86|3575.86|3575.26|3572.26|1786
1661803500000|2022-08-29 20:05:00|3577.46|3574.46|3575.26|3572.26|3577.66|3574.66|3575.26|3572.26|0
1661803800000|2022-08-29 20:10:00|3575.46|3572.46|3576.46|3573.46|3576.86|3573.86|3575.46|3572.46|0
1661804100000|2022-08-29 20:15:00|3576.26|3573.26|3575.66|3572.66|3576.46|3573.46|3575.06|3572.06|0
1661804400000|2022-08-29 20:20:00|3575.86|3572.86|3575.06|3572.06|3576.26|3573.26|3575.06|3572.06|0
1661804700000|2022-08-29 20:25:00|3575.26|3572.26|3575.26|3572.26|3575.86|3572.86|3575.06|3572.06|0
1661805000000|2022-08-29 20:30:00|3575.46|3572.46|3575.86|3572.86|3575.86|3572.86|3575.06|3572.06|0
1661805300000|2022-08-29 20:35:00|3576.06|3573.06|3576.66|3573.66|3576.66|3573.66|3575.66|3572.66|0
1661805600000|2022-08-29 20:40:00|3576.46|3573.46|3577.86|3574.86|3578.06|3575.06|3576.26|3573.26|0
1661805900000|2022-08-29 20:45:00|3578.06|3575.06|3579.06|3576.06|3579.26|3576.26|3577.86|3574.86|0
1661806200000|2022-08-29 20:50:00|3578.86|3575.86|3579.46|3576.46|3579.46|3576.46|3578.86|3575.86|0
1661806500000|2022-08-29 20:55:00|3579.26|3576.26|3579.56|3576.56|3579.66|3576.66|3579.06|3576.06|0
1661806800000|2022-08-29 21:00:00|3579.66|3576.66|3579.36|3576.36|3579.66|3576.66|3579.16|3576.16|0
1661807100000|2022-08-29 21:05:00|3579.16|3576.16|3578.96|3575.96|3579.26|3576.26|3578.96|3575.96|0
1661807400000|2022-08-29 21:10:00|3578.86|3575.86|3578.96|3575.96|3579.16|3576.16|3578.86|3575.86|0
1661807700000|2022-08-29 21:15:00|3578.76|3575.76|3578.86|3575.86|3578.96|3575.96|3578.76|3575.76|0
1661808000000|2022-08-29 21:20:00|3578.96|3575.96|3579.26|3576.26|3579.26|3576.26|3578.96|3575.96|0
1661808300000|2022-08-29 21:25:00|3579.36|3576.36|3579.26|3576.26|3579.36|3576.36|3579.16|3576.16|0
1661808600000|2022-08-29 21:30:00|3579.06|3576.06|3579.26|3576.26|3579.26|3576.26|3579.06|3576.06|0
1661808900000|2022-08-29 21:35:00|3579.16|3576.16|3579.26|3576.26|3579.26|3576.26|3579.16|3576.16|0
1661809200000|2022-08-29 21:40:00|3579.16|3576.16|3579.16|3576.16|3579.46|3576.46|3578.96|3575.96|0
1661809500000|2022-08-29 21:45:00|3579.06|3576.06|3578.86|3575.86|3579.26|3576.26|3578.86|3575.86|0
1661809800000|2022-08-29 21:50:00|3578.76|3575.76|3578.96|3575.96|3578.96|3575.96|3578.76|3575.76|0
1661810100000|2022-08-29 21:55:00|3578.86|3575.86|3579.16|3576.16|3579.26|3576.26|3578.86|3575.86|0
1661810400000|2022-08-29 22:00:00|3579.56|3576.56|3580.66|3577.66|3580.66|3577.66|3579.26|3576.26|0
1661810700000|2022-08-29 22:05:00|3580.86|3577.86|3580.16|3577.16|3581.26|3578.26|3579.66|3576.66|0
1661811000000|2022-08-29 22:10:00|3580.26|3577.26|3579.86|3576.86|3581.06|3578.06|3579.66|3576.66|0
1661811300000|2022-08-29 22:15:00|3580.06|3577.06|3580.26|3577.26|3580.66|3577.66|3580.06|3577.06|0
1661811600000|2022-08-29 22:20:00|3579.46|3576.46|3579.66|3576.66|3580.06|3577.06|3578.86|3575.86|0
1661811900000|2022-08-29 22:25:00|3579.56|3576.56|3578.46|3575.46|3580.26|3577.26|3578.46|3575.46|0
1661812200000|2022-08-29 22:30:00|3578.66|3575.66|3579.06|3576.06|3579.26|3576.26|3578.26|3575.26|0
1661812500000|2022-08-29 22:35:00|3578.86|3575.86|3578.86|3575.86|3579.06|3576.06|3578.66|3575.66|0
1661812800000|2022-08-29 22:40:00|3579.06|3576.06|3579.06|3576.06|3579.06|3576.06|3578.86|3575.86|0
1661813100000|2022-08-29 22:45:00|3578.86|3575.86|3578.86|3575.86|3579.26|3576.26|3578.86|3575.86|0
1661813400000|2022-08-29 22:50:00|3578.66|3575.66|3578.66|3575.66|3579.06|3576.06|3578.46|3575.46|0
1661813700000|2022-08-29 22:55:00|3578.46|3575.46|3578.86|3575.86|3578.86|3575.86|3578.46|3575.46|0
1661814000000|2022-08-29 23:00:00|3579.06|3576.06|3578.86|3575.86|3579.46|3576.46|3578.86|3575.86|0
1661814300000|2022-08-29 23:05:00|3578.66|3575.66|3577.66|3574.66|3578.66|3575.66|3576.86|3573.86|0
1661814600000|2022-08-29 23:10:00|3577.86|3574.86|3578.26|3575.26|3578.46|3575.46|3577.46|3574.46|0
1661814900000|2022-08-29 23:15:00|3578.06|3575.06|3578.66|3575.66|3579.06|3576.06|3578.06|3575.06|0
1661815200000|2022-08-29 23:20:00|3578.86|3575.86|3579.86|3576.86|3579.86|3576.86|3578.86|3575.86|0
1661815500000|2022-08-29 23:25:00|3580.26|3577.26|3580.36|3577.36|3580.66|3577.66|3580.06|3577.06|0
1661815800000|2022-08-29 23:30:00|3580.46|3577.46|3580.26|3577.26|3580.66|3577.66|3579.46|3576.46|0
1661816100000|2022-08-29 23:35:00|3580.46|3577.46|3580.86|3577.86|3581.26|3578.26|3580.26|3577.26|0
1661816400000|2022-08-29 23:40:00|3581.06|3578.06|3583.66|3580.66|3583.86|3580.86|3581.06|3578.06|0
1661816700000|2022-08-29 23:45:00|3583.46|3580.46|3583.86|3580.86|3585.66|3582.66|3583.46|3580.46|0
1661817000000|2022-08-29 23:50:00|3583.96|3580.96|3583.26|3580.26|3584.66|3581.66|3583.06|3580.06|0
1661817300000|2022-08-29 23:55:00|3583.46|3580.46|3583.26|3580.26|3585.26|3582.26|3582.86|3579.86|0
1661817600000|2022-08-30 00:00:00|3583.46|3580.46|3580.06|3577.06|3584.26|3581.26|3579.66|3576.66|0
1661817900000|2022-08-30 00:05:00|3580.26|3577.26|3581.26|3578.26|3582.86|3579.86|3579.66|3576.66|0
1661818200000|2022-08-30 00:10:00|3581.46|3578.46|3579.46|3576.46|3582.86|3579.86|3578.86|3575.86|0
1661818500000|2022-08-30 00:15:00|3579.26|3576.26|3574.56|3572.56|3581.56|3579.56|3574.56|3572.56|1019
1661818800000|2022-08-30 00:20:00|3575.06|3573.06|3575.56|3573.56|3575.56|3573.56|3572.56|3570.56|208
1661819100000|2022-08-30 00:25:00|3574.56|3572.56|3575.56|3573.56|3576.56|3574.56|3574.56|3572.56|220
1661819400000|2022-08-30 00:30:00|3574.56|3572.56|3572.56|3570.56|3574.56|3572.56|3572.56|3570.56|461
1661819700000|2022-08-30 00:35:00|3571.56|3569.56|3572.56|3570.56|3572.56|3570.56|3570.56|3568.56|194
1661820000000|2022-08-30 00:40:00|3573.06|3571.06|3573.56|3571.56|3574.56|3572.56|3572.56|3570.56|283
1661820300000|2022-08-30 00:45:00|3574.56|3572.56|3575.56|3573.56|3576.56|3574.56|3573.56|3571.56|235
1661820600000|2022-08-30 00:50:00|3576.56|3574.56|3578.56|3576.56|3578.56|3576.56|3575.56|3573.56|169
1661820900000|2022-08-30 00:55:00|3577.56|3575.56|3578.56|3576.56|3578.56|3576.56|3577.56|3575.56|122
1661821200000|2022-08-30 01:00:00|3578.06|3576.06|3578.56|3576.56|3578.56|3576.56|3577.56|3575.56|101
1661821500000|2022-08-30 01:05:00|3579.56|3577.56|3581.56|3579.56|3582.06|3580.06|3579.56|3577.56|384
1661821800000|2022-08-30 01:10:00|3582.56|3580.56|3582.56|3580.56|3582.56|3580.56|3581.56|3579.56|107
1661822100000|2022-08-30 01:15:00|3581.56|3579.56|3584.56|3582.56|3585.56|3583.56|3581.56|3579.56|857
1661822400000|2022-08-30 01:20:00|3585.56|3583.56|3585.56|3583.56|3586.56|3584.56|3584.56|3582.56|142
1661822700000|2022-08-30 01:25:00|3586.06|3584.06|3585.56|3583.56|3586.56|3584.56|3584.56|3582.56|211
1661823000000|2022-08-30 01:30:00|3584.56|3582.56|3583.56|3581.56|3584.56|3582.56|3582.56|3580.56|79
1661823300000|2022-08-30 01:35:00|3584.06|3582.06|3583.56|3581.56|3585.56|3583.56|3583.56|3581.56|88
1661823600000|2022-08-30 01:40:00|3582.56|3580.56|3582.56|3580.56|3582.56|3580.56|3581.56|3579.56|293
1661823900000|2022-08-30 01:45:00|3581.56|3579.56|3579.56|3577.56|3582.56|3580.56|3579.56|3577.56|308
1661824200000|2022-08-30 01:50:00|3578.56|3576.56|3579.56|3577.56|3579.56|3577.56|3577.56|3575.56|207
1661824500000|2022-08-30 01:55:00|3578.56|3576.56|3578.56|3576.56|3579.56|3577.56|3577.56|3575.56|135
1661824800000|2022-08-30 02:00:00|3577.56|3575.56|3575.56|3573.56|3578.56|3576.56|3575.56|3573.56|207
1661825100000|2022-08-30 02:05:00|3576.06|3574.06|3577.56|3575.56|3577.56|3575.56|3575.56|3573.56|129
1661825400000|2022-08-30 02:10:00|3578.56|3576.56|3578.56|3576.56|3578.56|3576.56|3577.56|3575.56|63
1661825700000|2022-08-30 02:15:00|3577.56|3575.56|3576.56|3574.56|3578.56|3576.56|3575.56|3573.56|246
1661826000000|2022-08-30 02:20:00|3577.56|3575.56|3579.56|3577.56|3579.56|3577.56|3577.56|3575.56|263
1661826300000|2022-08-30 02:25:00|3578.56|3576.56|3578.56|3576.56|3579.56|3577.56|3578.56|3576.56|107
1661826600000|2022-08-30 02:30:00|3579.06|3577.06|3579.56|3577.56|3579.56|3577.56|3578.56|3576.56|47
1661826900000|2022-08-30 02:35:00|3580.56|3578.56|3580.56|3578.56|3581.56|3579.56|3580.56|3578.56|76
1661827200000|2022-08-30 02:40:00|3581.06|3579.06|3580.56|3578.56|3581.56|3579.56|3579.56|3577.56|106
1661827500000|2022-08-30 02:45:00|3580.06|3578.06|3581.56|3579.56|3582.56|3580.56|3579.56|3577.56|140
1661827800000|2022-08-30 02:50:00|3582.06|3580.06|3581.56|3579.56|3582.56|3580.56|3581.56|3579.56|71
1661828100000|2022-08-30 02:55:00|3582.56|3580.56|3582.56|3580.56|3582.56|3580.56|3581.56|3579.56|81
1661828400000|2022-08-30 03:00:00|3581.56|3579.56|3581.56|3579.56|3582.06|3580.06|3580.56|3578.56|16
1661828700000|2022-08-30 03:05:00|3581.06|3579.06|3580.56|3578.56|3581.06|3579.06|3580.56|3578.56|16
1661829000000|2022-08-30 03:10:00|3581.56|3579.56|3579.56|3577.56|3581.56|3579.56|3579.56|3577.56|36
1661829300000|2022-08-30 03:15:00|3580.06|3578.06|3579.56|3577.56|3580.56|3578.56|3579.56|3577.56|8
1661829600000|2022-08-30 03:20:00|3580.06|3578.06|3582.56|3580.56|3582.56|3580.56|3580.06|3578.06|75
1661829900000|2022-08-30 03:25:00|3582.06|3580.06|3582.56|3580.56|3582.56|3580.56|3581.56|3579.56|41
1661830200000|2022-08-30 03:30:00|3581.56|3579.56|3582.56|3580.56|3582.56|3580.56|3581.56|3579.56|44
1661830500000|2022-08-30 03:35:00|3583.56|3581.56|3583.56|3581.56|3584.56|3582.56|3583.56|3581.56|158
1661830800000|2022-08-30 03:40:00|3584.56|3582.56|3586.56|3584.56|3587.56|3585.56|3584.56|3582.56|338
1661831100000|2022-08-30 03:45:00|3587.56|3585.56|3587.56|3585.56|3587.56|3585.56|3586.56|3584.56|234
1661831400000|2022-08-30 03:50:00|3586.56|3584.56|3587.56|3585.56|3587.56|3585.56|3586.56|3584.56|145
1661831700000|2022-08-30 03:55:00|3587.06|3585.06|3588.56|3586.56|3588.56|3586.56|3587.06|3585.06|225
1661832000000|2022-08-30 04:00:00|3589.56|3587.56|3588.56|3586.56|3589.56|3587.56|3588.56|3586.56|214
1661832300000|2022-08-30 04:05:00|||||||||32
1661832600000|2022-08-30 04:10:00|3589.56|3587.56|3589.56|3587.56|3589.56|3587.56|3588.56|3586.56|189
1661832900000|2022-08-30 04:15:00|3588.56|3586.56|3591.56|3589.56|3591.56|3589.56|3588.56|3586.56|175
1661833200000|2022-08-30 04:20:00|3592.56|3590.56|3591.56|3589.56|3593.56|3591.56|3591.56|3589.56|349
1661833500000|2022-08-30 04:25:00|3592.06|3590.06|3592.56|3590.56|3592.56|3590.56|3591.56|3589.56|81
1661833800000|2022-08-30 04:30:00|3592.06|3590.06|3593.06|3591.06|3593.56|3591.56|3592.06|3590.06|234
1661834100000|2022-08-30 04:35:00|3593.56|3591.56|3594.56|3592.56|3594.56|3592.56|3592.56|3590.56|95
1661834400000|2022-08-30 04:40:00|3594.06|3592.06|3592.56|3590.56|3594.56|3592.56|3592.56|3590.56|171
1661834700000|2022-08-30 04:45:00|3593.56|3591.56|3594.06|3592.06|3594.56|3592.56|3593.56|3591.56|273
1661835000000|2022-08-30 04:50:00|3593.56|3591.56|3592.56|3590.56|3594.06|3592.06|3592.56|3590.56|280
1661835300000|2022-08-30 04:55:00|3593.56|3591.56|3592.56|3590.56|3593.56|3591.56|3592.56|3590.56|93
1661835600000|2022-08-30 05:00:00|3593.56|3591.56|3590.56|3588.56|3593.56|3591.56|3590.06|3588.06|411
1661835900000|2022-08-30 05:05:00|3590.06|3588.06|3591.56|3589.56|3591.56|3589.56|3590.06|3588.06|55
1661836200000|2022-08-30 05:10:00|3591.06|3589.06|3591.56|3589.56|3591.56|3589.56|3590.56|3588.56|87
1661836500000|2022-08-30 05:15:00|3590.56|3588.56|3590.56|3588.56|3590.56|3588.56|3589.56|3587.56|78
1661836800000|2022-08-30 05:20:00|3589.56|3587.56|3589.56|3587.56|3590.56|3588.56|3588.56|3586.56|236
1661837100000|2022-08-30 05:25:00|3588.56|3586.56|3588.56|3586.56|3589.56|3587.56|3587.56|3585.56|431
1661837400000|2022-08-30 05:30:00|||||||||31
1661837700000|2022-08-30 05:35:00|3589.56|3587.56|3591.06|3589.06|3591.06|3589.06|3589.56|3587.56|399
1661838000000|2022-08-30 05:40:00|3590.56|3588.56|3588.56|3586.56|3591.56|3589.56|3588.56|3586.56|273
1661838300000|2022-08-30 05:45:00|3587.56|3585.56|3588.06|3586.06|3588.56|3586.56|3587.56|3585.56|243
1661838600000|2022-08-30 05:50:00|3587.56|3585.56|3589.56|3587.56|3589.56|3587.56|3587.56|3585.56|271
1661838900000|2022-08-30 05:55:00|3590.56|3588.56|3590.56|3588.56|3590.56|3588.56|3589.56|3587.56|270
1661839200000|2022-08-30 06:00:00|3590.31|3588.81|3587.31|3585.81|3590.31|3588.81|3586.31|3584.81|1384
1661839500000|2022-08-30 06:05:00|3588.31|3586.81|3586.31|3584.81|3589.31|3587.81|3586.31|3584.81|3682
1661839800000|2022-08-30 06:10:00|3585.31|3583.81|3583.31|3581.81|3585.31|3583.81|3583.31|3581.81|2210
1661840100000|2022-08-30 06:15:00|3582.31|3580.81|3582.31|3580.81|3584.31|3582.81|3580.31|3578.81|1532
1661840400000|2022-08-30 06:20:00|3583.31|3581.81|3584.31|3582.81|3584.31|3582.81|3581.31|3579.81|524
1661840700000|2022-08-30 06:25:00|3583.81|3582.31|3582.31|3580.81|3584.31|3582.81|3582.31|3580.81|768
1661841000000|2022-08-30 06:30:00|3582.81|3581.31|3581.31|3579.81|3584.31|3582.81|3580.31|3578.81|1765
1661841300000|2022-08-30 06:35:00|3580.31|3578.81|3581.31|3579.81|3581.31|3579.81|3578.31|3576.81|2134
1661841600000|2022-08-30 06:40:00|3582.31|3580.81|3584.31|3582.81|3585.31|3583.81|3581.31|3579.81|1836
1661841900000|2022-08-30 06:45:00|3585.31|3583.81|3583.31|3581.81|3585.31|3583.81|3582.31|3580.81|1029
1661842200000|2022-08-30 06:50:00|3582.31|3580.81|3581.31|3579.81|3583.31|3581.81|3580.31|3578.81|863
1661842500000|2022-08-30 06:55:00|3582.31|3580.81|3583.31|3581.81|3587.31|3585.81|3581.31|3579.81|4874
1661842800000|2022-08-30 07:00:00|3584.31|3582.81|3591.31|3589.81|3591.31|3589.81|3581.31|3579.81|12428
1661843100000|2022-08-30 07:05:00|3590.31|3588.81|3589.31|3587.81|3594.31|3592.81|3585.31|3583.81|12132
1661843400000|2022-08-30 07:10:00|3590.31|3588.81|3595.31|3593.81|3596.31|3594.81|3589.31|3587.81|7123
1661843700000|2022-08-30 07:15:00|3596.31|3594.81|3602.31|3600.81|3605.31|3603.81|3595.31|3593.81|11962
1661844000000|2022-08-30 07:20:00|3603.31|3601.81|3601.31|3599.81|3604.31|3602.81|3598.31|3596.81|10310
1661844300000|2022-08-30 07:25:00|3600.81|3599.31|3598.31|3596.81|3603.31|3601.81|3596.31|3594.81|5582
1661844600000|2022-08-30 07:30:00|3597.31|3595.81|3604.31|3602.81|3604.31|3602.81|3597.31|3595.81|6086
1661844900000|2022-08-30 07:35:00|3605.31|3603.81|3606.31|3604.81|3608.31|3606.81|3604.31|3602.81|5907
1661845200000|2022-08-30 07:40:00|3606.26|3604.76|3611.26|3609.76|3611.26|3609.76|3606.26|3604.76|7358
1661845500000|2022-08-30 07:45:00|3610.26|3608.76|3617.26|3615.76|3618.26|3616.76|3609.26|3607.76|12439
1661845800000|2022-08-30 07:50:00|3618.26|3616.76|3615.26|3613.76|3620.26|3618.76|3614.26|3612.76|10855
1661846100000|2022-08-30 07:55:00|3616.26|3614.76|3609.26|3607.76|3616.26|3614.76|3608.26|3606.76|6529
1661846400000|2022-08-30 08:00:00|3610.26|3608.76|3620.26|3618.76|3622.26|3620.76|3610.26|3608.76|9564
1661846700000|2022-08-30 08:05:00|3621.26|3619.76|3625.26|3623.76|3625.26|3623.76|3620.26|3618.76|8272
1661847000000|2022-08-30 08:10:00|3626.26|3624.76|3621.26|3619.76|3626.26|3624.76|3621.26|3619.76|5064
1661847300000|2022-08-30 08:15:00|3621.76|3620.26|3626.26|3624.76|3627.26|3625.76|3621.26|3619.76|4705
1661847600000|2022-08-30 08:20:00|3625.26|3623.76|3620.26|3618.76|3626.26|3624.76|3619.26|3617.76|5141
1661847900000|2022-08-30 08:25:00|3619.26|3617.76|3622.26|3620.76|3623.26|3621.76|3619.26|3617.76|5908
1661848200000|2022-08-30 08:30:00|3621.76|3620.26|3617.26|3615.76|3622.26|3620.76|3617.26|3615.76|5281
1661848500000|2022-08-30 08:35:00|3618.26|3616.76|3615.26|3613.76|3618.26|3616.76|3615.26|3613.76|4276
1661848800000|2022-08-30 08:40:00|3614.26|3612.76|3615.26|3613.76|3615.26|3613.76|3613.26|3611.76|4189
1661849100000|2022-08-30 08:45:00|3614.26|3612.76|3614.26|3612.76|3616.26|3614.76|3613.26|3611.76|4233
1661849400000|2022-08-30 08:50:00|3615.26|3613.76|3616.26|3614.76|3620.26|3618.76|3615.26|3613.76|4114
1661849700000|2022-08-30 08:55:00|3617.26|3615.76|3620.26|3618.76|3620.26|3618.76|3617.26|3615.76|6911
1661850000000|2022-08-30 09:00:00|3621.26|3619.76|3616.26|3614.76|3622.26|3620.76|3616.26|3614.76|4504
1661850300000|2022-08-30 09:05:00|3617.26|3615.76|3616.26|3614.76|3618.26|3616.76|3616.26|3614.76|3077
1661850600000|2022-08-30 09:10:00|3617.26|3615.76|3618.26|3616.76|3619.26|3617.76|3616.26|3614.76|3709
1661850900000|2022-08-30 09:15:00|3619.26|3617.76|3615.26|3613.76|3619.26|3617.76|3613.26|3611.76|4699
1661851200000|2022-08-30 09:20:00|3614.26|3612.76|3617.26|3615.76|3618.26|3616.76|3614.26|3612.76|7296
1661851500000|2022-08-30 09:25:00|3618.26|3616.76|3617.26|3615.76|3618.26|3616.76|3616.26|3614.76|3451
1661851800000|2022-08-30 09:30:00|3618.26|3616.76|3623.26|3621.76|3623.76|3622.26|3617.26|3615.76|6830
1661852100000|2022-08-30 09:35:00|3622.26|3620.76|3622.26|3620.76|3624.26|3622.76|3622.26|3620.76|5008
1661852400000|2022-08-30 09:40:00|3621.26|3619.76|3623.26|3621.76|3624.26|3622.76|3621.26|3619.76|4201
1661852700000|2022-08-30 09:45:00|3624.26|3622.76|3624.26|3622.76|3624.26|3622.76|3622.26|3620.76|4837
1661853000000|2022-08-30 09:50:00|3625.26|3623.76|3628.26|3626.76|3628.26|3626.76|3623.26|3621.76|7459
1661853300000|2022-08-30 09:55:00|3627.26|3625.76|3628.26|3626.76|3629.26|3627.76|3626.26|3624.76|4240
1661853600000|2022-08-30 10:00:00|3629.26|3627.76|3626.26|3624.76|3629.26|3627.76|3626.26|3624.76|2100
1661853900000|2022-08-30 10:05:00|3625.26|3623.76|3630.26|3628.76|3630.26|3628.76|3625.26|3623.76|3351
1661854200000|2022-08-30 10:10:00|3629.26|3627.76|3628.26|3626.76|3631.26|3629.76|3627.26|3625.76|6814
1661854500000|2022-08-30 10:15:00|3627.76|3626.26|3625.26|3623.76|3628.26|3626.76|3624.26|3622.76|2343
1661854800000|2022-08-30 10:20:00|3626.26|3624.76|3625.26|3623.76|3628.26|3626.76|3625.26|3623.76|2605
1661855100000|2022-08-30 10:25:00|3626.26|3624.76|3627.26|3625.76|3627.26|3625.76|3625.26|3623.76|1562
1661855400000|2022-08-30 10:30:00|3628.26|3626.76|3626.26|3624.76|3629.26|3627.76|3626.26|3624.76|2735
1661855700000|2022-08-30 10:35:00|3625.26|3623.76|3623.26|3621.76|3626.26|3624.76|3623.26|3621.76|5239
1661856000000|2022-08-30 10:40:00|3622.26|3620.76|3622.26|3620.76|3623.26|3621.76|3622.26|3620.76|4572
1661856300000|2022-08-30 10:45:00|3623.26|3621.76|3623.26|3621.76|3623.26|3621.76|3622.26|3620.76|4352
1661856600000|2022-08-30 10:50:00|3624.26|3622.76|3624.26|3622.76|3625.26|3623.76|3624.26|3622.76|3132
1661856900000|2022-08-30 10:55:00|3625.26|3623.76|3623.26|3621.76|3626.26|3624.76|3623.26|3621.76|3163
1661857200000|2022-08-30 11:00:00|3622.26|3620.76|3625.26|3623.76|3625.26|3623.76|3622.26|3620.76|2587
1661857500000|2022-08-30 11:05:00|3624.26|3622.76|3622.26|3620.76|3625.26|3623.76|3622.26|3620.76|4120
1661857800000|2022-08-30 11:10:00|3621.26|3619.76|3623.26|3621.76|3623.26|3621.76|3621.26|3619.76|3236
1661858100000|2022-08-30 11:15:00|3624.26|3622.76|3623.26|3621.76|3625.26|3623.76|3622.26|3620.76|4915
1661858400000|2022-08-30 11:20:00|3624.26|3622.76|3619.26|3617.76|3624.26|3622.76|3618.26|3616.76|4632
1661858700000|2022-08-30 11:25:00|3618.26|3616.76|3620.26|3618.76|3620.26|3618.76|3616.26|3614.76|1993
1661859000000|2022-08-30 11:30:00|3621.26|3619.76|3621.26|3619.76|3622.26|3620.76|3621.26|3619.76|2086
1661859300000|2022-08-30 11:35:00|3622.26|3620.76|3622.26|3620.76|3624.26|3622.76|3622.26|3620.76|2325
1661859600000|2022-08-30 11:40:00|3622.32|3620.82|3624.32|3622.82|3624.32|3622.82|3621.32|3619.82|1730
1661859900000|2022-08-30 11:45:00|3623.32|3621.82|3623.32|3621.82|3625.32|3623.82|3623.32|3621.82|1373
1661860200000|2022-08-30 11:50:00|3622.32|3620.82|3619.32|3617.82|3622.32|3620.82|3618.32|3616.82|2370
1661860500000|2022-08-30 11:55:00|3620.32|3618.82|3621.32|3619.82|3621.32|3619.82|3618.32|3616.82|3120
1661860800000|2022-08-30 12:00:00|3622.32|3620.82|3624.32|3622.82|3624.32|3622.82|3619.32|3617.82|2447
1661861100000|2022-08-30 12:05:00|3623.32|3621.82|3621.32|3619.82|3624.32|3622.82|3621.32|3619.82|3705
1661861400000|2022-08-30 12:10:00|3620.32|3618.82|3625.32|3623.82|3626.32|3624.82|3620.32|3618.82|2057
1661861700000|2022-08-30 12:15:00|3626.32|3624.82|3621.32|3619.82|3626.32|3624.82|3621.32|3619.82|2017
1661862000000|2022-08-30 12:20:00|3620.32|3618.82|3617.32|3615.82|3621.32|3619.82|3616.32|3614.82|2127
1661862300000|2022-08-30 12:25:00|3618.32|3616.82|3613.32|3611.82|3618.32|3616.82|3612.32|3610.82|6979
1661862600000|2022-08-30 12:30:00|3612.32|3610.82|3605.32|3603.82|3613.32|3611.82|3605.32|3603.82|11542
1661862900000|2022-08-30 12:35:00|3606.32|3604.82|3606.32|3604.82|3609.32|3607.82|3604.32|3602.82|8861
1661863200000|2022-08-30 12:40:00|3605.32|3603.82|3605.32|3603.82|3608.32|3606.82|3603.32|3601.82|5806
1661863500000|2022-08-30 12:45:00|3605.82|3604.32|3601.32|3599.82|3607.32|3605.82|3600.32|3598.82|6716
1661863800000|2022-08-30 12:50:00|3602.32|3600.82|3601.32|3599.82|3604.32|3602.82|3599.32|3597.82|6652
1661864100000|2022-08-30 12:55:00|3600.32|3598.82|3599.32|3597.82|3603.32|3601.82|3599.32|3597.82|5734
1661864400000|2022-08-30 13:00:00|3598.32|3596.82|3601.32|3599.82|3603.32|3601.82|3598.32|3596.82|4071
1661864700000|2022-08-30 13:05:00|3602.32|3600.82|3599.32|3597.82|3603.32|3601.82|3599.32|3597.82|5003
1661865000000|2022-08-30 13:10:00|3600.32|3598.82|3601.32|3599.82|3602.32|3600.82|3595.32|3593.82|12079
1661865300000|2022-08-30 13:15:00|3600.32|3598.82|3598.32|3596.82|3602.32|3600.82|3597.32|3595.82|5374
1661865600000|2022-08-30 13:20:00|3597.32|3595.82|3601.32|3599.82|3601.32|3599.82|3595.32|3593.82|6869
1661865900000|2022-08-30 13:25:00|3600.32|3598.82|3600.32|3598.82|3601.32|3599.82|3598.32|3596.82|4892
1661866200000|2022-08-30 13:30:00|3601.32|3599.82|3599.32|3597.82|3602.32|3600.82|3594.32|3592.82|6847
1661866500000|2022-08-30 13:35:00|3598.32|3596.82|3597.32|3595.82|3601.32|3599.82|3593.32|3591.82|5246
1661866800000|2022-08-30 13:40:00|3598.32|3596.82|3589.32|3587.82|3598.32|3596.82|3589.32|3587.82|11621
1661867100000|2022-08-30 13:45:00|3590.32|3588.82|3589.32|3587.82|3590.32|3588.82|3585.32|3583.82|15118
1661867400000|2022-08-30 13:50:00|3588.32|3586.82|3585.32|3583.82|3590.32|3588.82|3585.32|3583.82|9091
1661867700000|2022-08-30 13:55:00|3584.32|3582.82|3585.32|3583.82|3587.32|3585.82|3582.32|3580.82|9716
1661868000000|2022-08-30 14:00:00|3584.32|3582.82|3577.32|3575.82|3586.32|3584.82|3577.32|3575.82|13746
1661868300000|2022-08-30 14:05:00|3576.32|3574.82|3569.32|3567.82|3577.32|3575.82|3565.32|3563.82|21549
1661868600000|2022-08-30 14:10:00|3569.7|3568.2|3569.7|3568.2|3570.7|3569.2|3564.7|3563.2|8392
1661868900000|2022-08-30 14:15:00|3568.7|3567.2|3570.7|3569.2|3571.7|3570.2|3564.7|3563.2|10623
1661869200000|2022-08-30 14:20:00|3571.7|3570.2|3567.7|3566.2|3573.7|3572.2|3567.7|3566.2|13102
1661869500000|2022-08-30 14:25:00|3568.2|3566.7|3569.7|3568.2|3573.7|3572.2|3567.7|3566.2|9880
1661869800000|2022-08-30 14:30:00|3568.7|3567.2|3559.7|3558.2|3573.7|3572.2|3558.7|3557.2|10760
1661870100000|2022-08-30 14:35:00|3558.7|3557.2|3556.7|3555.2|3560.2|3558.7|3553.7|3552.2|14254
1661870400000|2022-08-30 14:40:00|3557.7|3556.2|3550.7|3549.2|3557.7|3556.2|3549.7|3548.2|10786
1661870700000|2022-08-30 14:45:00|3549.7|3548.2|3547.7|3546.2|3550.7|3549.2|3545.7|3544.2|10625
1661871000000|2022-08-30 14:50:00|3548.7|3547.2|3557.7|3556.2|3557.7|3556.2|3546.7|3545.2|11855
1661871300000|2022-08-30 14:55:00|3556.7|3555.2|3567.7|3566.2|3567.7|3566.2|3556.7|3555.2|17410
1661871600000|2022-08-30 15:00:00|3566.7|3565.2|3562.7|3561.2|3571.7|3570.2|3560.7|3559.2|12723
1661871900000|2022-08-30 15:05:00|3561.7|3560.2|3560.7|3559.2|3565.7|3564.2|3560.7|3559.2|11026
1661872200000|2022-08-30 15:10:00|3561.7|3560.2|3557.7|3556.2|3561.7|3560.2|3552.7|3551.2|8611
1661872500000|2022-08-30 15:15:00|3556.7|3555.2|3565.7|3564.2|3565.7|3564.2|3555.7|3554.2|12024
1661872800000|2022-08-30 15:20:00|3566.7|3565.2|3562.7|3561.2|3566.7|3565.2|3559.7|3558.2|16650
1661873100000|2022-08-30 15:25:00|3561.7|3560.2|3557.7|3556.2|3567.7|3566.2|3557.7|3556.2|28672
1661873400000|2022-08-30 15:30:00|3556.7|3555.2|3562.7|3561.2|3563.7|3562.2|3555.7|3554.2|42370
1661873700000|2022-08-30 15:35:00|3563.7|3562.2|3556.7|3555.2|3564.7|3563.2|3553.7|3552.2|25241
1661874000000|2022-08-30 15:40:00|3556.2|3554.7|3556.2|3554.7|3558.7|3557.2|3552.7|3551.2|9998
1661874300000|2022-08-30 15:45:00|3555.7|3554.2|3550.7|3549.2|3555.7|3554.2|3549.7|3548.2|8142
1661874600000|2022-08-30 15:50:00|3551.2|3549.7|3555.7|3554.2|3555.7|3554.2|3550.7|3549.2|8377
1661874900000|2022-08-30 15:55:00|3554.7|3553.2|3555.7|3554.2|3559.7|3558.2|3554.7|3553.2|3146
1661875200000|2022-08-30 16:00:00|3556.7|3555.2|3555.7|3554.2|3558.7|3557.2|3554.7|3553.2|3319
1661875500000|2022-08-30 16:05:00|3554.7|3553.2|3557.7|3556.2|3560.7|3559.2|3554.7|3553.2|2163
1661875800000|2022-08-30 16:10:00|3556.7|3555.2|3557.7|3556.2|3558.7|3557.2|3554.7|3553.2|1147
1661876100000|2022-08-30 16:15:00|3558.7|3557.2|3557.7|3556.2|3561.7|3560.2|3556.7|3555.2|2537
1661876400000|2022-08-30 16:20:00|3556.7|3555.2|3556.7|3555.2|3557.7|3556.2|3555.7|3554.2|902
1661876700000|2022-08-30 16:25:00|3555.7|3554.2|3554.7|3553.2|3555.7|3554.2|3552.7|3551.2|1085
1661877000000|2022-08-30 16:30:00|3553.7|3552.2|3548.7|3547.2|3553.7|3552.2|3548.7|3547.2|1648
1661877300000|2022-08-30 16:35:00|3549.2|3547.7|3550.7|3549.2|3551.7|3550.2|3547.7|3546.2|1601
1661877600000|2022-08-30 16:40:00|3549.7|3548.2|3546.7|3545.2|3550.7|3549.2|3546.7|3545.2|1951
1661877900000|2022-08-30 16:45:00|3545.7|3544.2|3547.7|3546.2|3548.7|3547.2|3544.7|3543.2|2211
1661878200000|2022-08-30 16:50:00|3548.7|3547.2|3551.7|3550.2|3551.7|3550.2|3547.7|3546.2|1358
1661878500000|2022-08-30 16:55:00|3552.7|3551.2|3550.7|3549.2|3553.7|3552.2|3550.7|3549.2|1551
1661878800000|2022-08-30 17:00:00|3550.2|3548.7|3550.7|3549.2|3551.7|3550.2|3549.7|3548.2|655
1661879100000|2022-08-30 17:05:00|3551.7|3550.2|3547.7|3546.2|3552.7|3551.2|3546.7|3545.2|2156
1661879400000|2022-08-30 17:10:00|3548.2|3546.7|3543.7|3542.2|3548.7|3547.2|3543.7|3542.2|2598
1661879700000|2022-08-30 17:15:00|3544.7|3543.2|3543.7|3542.2|3546.7|3545.2|3543.7|3542.2|668
1661880000000|2022-08-30 17:20:00|3544.7|3543.2|3542.7|3541.2|3544.7|3543.2|3541.7|3540.2|1559
1661880300000|2022-08-30 17:25:00|3543.2|3541.7|3547.7|3546.2|3547.7|3546.2|3541.7|3540.2|1379
1661880600000|2022-08-30 17:30:00|3546.7|3545.2|3546.7|3545.2|3548.7|3547.2|3545.7|3544.2|1072
1661880900000|2022-08-30 17:35:00|3547.7|3546.2|3545.7|3544.2|3548.7|3547.2|3544.7|3543.2|878
1661881200000|2022-08-30 17:40:00|3546.7|3545.2|3542.7|3541.2|3546.7|3545.2|3542.7|3541.2|2129
1661881500000|2022-08-30 17:45:00|3541.7|3540.2|3548.7|3547.2|3549.7|3548.2|3541.7|3540.2|1152
1661881800000|2022-08-30 17:50:00|3549.7|3548.2|3551.7|3550.2|3552.7|3551.2|3548.2|3546.7|895
1661882100000|2022-08-30 17:55:00|3552.2|3550.7|3550.7|3549.2|3552.7|3551.2|3549.7|3548.2|520
1661882400000|2022-08-30 18:00:00|3549.7|3548.2|3552.7|3551.2|3552.7|3551.2|3548.7|3547.2|664
1661882700000|2022-08-30 18:05:00|3552.2|3550.7|3551.7|3550.2|3553.7|3552.2|3550.7|3549.2|620
1661883000000|2022-08-30 18:10:00|3550.7|3549.2|3552.7|3551.2|3554.7|3553.2|3550.7|3549.2|620
1661883300000|2022-08-30 18:15:00|3553.7|3552.2|3552.7|3551.2|3554.7|3553.2|3552.7|3551.2|808
1661883600000|2022-08-30 18:20:00|3553.7|3552.2|3552.7|3551.2|3554.2|3552.7|3550.7|3549.2|620
1661883900000|2022-08-30 18:25:00|3553.7|3552.2|3541.7|3540.2|3553.7|3552.2|3541.7|3540.2|3117
1661884200000|2022-08-30 18:30:00|3542.2|3540.7|3548.7|3547.2|3548.7|3547.2|3541.7|3540.2|2611
1661884500000|2022-08-30 18:35:00|3549.2|3547.7|3549.7|3548.2|3549.7|3548.2|3545.7|3544.2|908
1661884800000|2022-08-30 18:40:00|3550.7|3549.2|3545.7|3544.2|3550.7|3549.2|3545.7|3544.2|553
1661885100000|2022-08-30 18:45:00|3546.2|3544.7|3547.7|3546.2|3548.2|3546.7|3545.7|3544.2|595
1661885400000|2022-08-30 18:50:00|3548.7|3547.2|3547.7|3546.2|3548.7|3547.2|3546.7|3545.2|841
1661885700000|2022-08-30 18:55:00|3546.7|3545.2|3548.7|3547.2|3550.7|3549.2|3545.7|3544.2|1089
1661886000000|2022-08-30 19:00:00|3547.7|3546.2|3551.7|3550.2|3554.7|3553.2|3547.7|3546.2|1583
1661886300000|2022-08-30 19:05:00|3552.7|3551.2|3556.7|3555.2|3556.7|3555.2|3550.7|3549.2|923
1661886600000|2022-08-30 19:10:00|3555.7|3554.2|3558.7|3557.2|3561.7|3560.2|3555.7|3554.2|2164
1661886900000|2022-08-30 19:15:00|3559.7|3558.2|3558.7|3557.2|3559.7|3558.2|3555.7|3554.2|985
1661887200000|2022-08-30 19:20:00|3557.7|3556.2|3558.7|3557.2|3558.7|3557.2|3555.7|3554.2|565
1661887500000|2022-08-30 19:25:00|3558.2|3556.7|3555.7|3554.2|3558.7|3557.2|3555.7|3554.2|493
1661887800000|2022-08-30 19:30:00|3554.7|3553.2|3552.7|3551.2|3554.7|3553.2|3550.7|3549.2|1136
1661888100000|2022-08-30 19:35:00|3553.7|3552.2|3554.7|3553.2|3554.7|3553.2|3551.7|3550.2|880
1661888400000|2022-08-30 19:40:00|3553.7|3552.2|3555.7|3554.2|3558.7|3557.2|3553.7|3552.2|1570
1661888700000|2022-08-30 19:45:00|3556.2|3554.7|3549.7|3548.2|3556.7|3555.2|3548.7|3547.2|1143
1661889000000|2022-08-30 19:50:00|3551.7|3550.2|3549.7|3548.2|3553.7|3552.2|3547.7|3546.2|2498
1661889300000|2022-08-30 19:55:00|3550.2|3548.7|3552.7|3551.2|3553.7|3552.2|3549.7|3548.2|5317
1661889600000|2022-08-30 20:00:00|3553.25|3550.25|3553.45|3550.45|3556.65|3553.65|3552.85|3549.85|27969
1661889900000|2022-08-30 20:05:00|3553.25|3550.25|3553.05|3550.05|3554.05|3551.05|3552.65|3549.65|0
1661890200000|2022-08-30 20:10:00|3553.25|3550.25|3556.25|3553.25|3558.05|3555.05|3552.85|3549.85|0
1661890500000|2022-08-30 20:15:00|3556.05|3553.05|3554.25|3551.25|3556.05|3553.05|3554.05|3551.05|0
1661890800000|2022-08-30 20:20:00|3554.45|3551.45|3553.65|3550.65|3554.45|3551.45|3553.25|3550.25|0
1661891100000|2022-08-30 20:25:00|3553.45|3550.45|3555.05|3552.05|3555.05|3552.05|3553.45|3550.45|0
1661891400000|2022-08-30 20:30:00|3554.85|3551.85|3556.05|3553.05|3556.05|3553.05|3554.85|3551.85|0
1661891700000|2022-08-30 20:35:00|3555.85|3552.85|3554.85|3551.85|3556.05|3553.05|3554.85|3551.85|0
1661892000000|2022-08-30 20:40:00|3555.05|3552.05|3553.85|3550.85|3555.95|3552.95|3553.85|3550.85|0
1661892300000|2022-08-30 20:45:00|3554.05|3551.05|3553.45|3550.45|3555.05|3552.05|3552.85|3549.85|0
1661892600000|2022-08-30 20:50:00|3553.25|3550.25|3553.45|3550.45|3553.45|3550.45|3551.45|3548.45|0
1661892900000|2022-08-30 20:55:00|3553.65|3550.65|3553.25|3550.25|3554.05|3551.05|3553.05|3550.05|0
1661893200000|2022-08-30 21:00:00|3553.45|3550.45|3553.05|3550.05|3553.45|3550.45|3553.05|3550.05|0
1661893500000|2022-08-30 21:05:00|3553.15|3550.15|3552.55|3549.55|3553.35|3550.35|3552.55|3549.55|0
1661893800000|2022-08-30 21:10:00|3552.45|3549.45|3552.45|3549.45|3552.45|3549.45|3552.45|3549.45|0
1661894100000|2022-08-30 21:15:00|3552.75|3549.75|3552.85|3549.85|3553.05|3550.05|3552.75|3549.75|0
1661894400000|2022-08-30 21:20:00|3552.65|3549.65|3552.75|3549.75|3552.85|3549.85|3552.45|3549.45|0
1661894700000|2022-08-30 21:25:00|3552.95|3549.95|3552.95|3549.95|3553.05|3550.05|3552.95|3549.95|0
1661895000000|2022-08-30 21:30:00|3552.65|3549.65|3552.55|3549.55|3552.75|3549.75|3552.55|3549.55|0
1661895300000|2022-08-30 21:35:00|3552.65|3549.65|3552.45|3549.45|3552.65|3549.65|3552.45|3549.45|0
1661895600000|2022-08-30 21:40:00|3552.55|3549.55|3552.85|3549.85|3552.85|3549.85|3552.55|3549.55|0
1661895900000|2022-08-30 21:45:00|3552.95|3549.95|3552.65|3549.65|3552.95|3549.95|3552.65|3549.65|0
1661896200000|2022-08-30 21:50:00|3552.45|3549.45|3552.65|3549.65|3552.75|3549.75|3552.45|3549.45|0
1661896500000|2022-08-30 21:55:00|3552.95|3549.95|3553.05|3550.05|3553.05|3550.05|3552.65|3549.65|0
1661896800000|2022-08-30 22:00:00|3554.55|3551.55|3552.65|3549.65|3554.95|3551.95|3552.25|3549.25|0
1661897100000|2022-08-30 22:05:00|3552.75|3549.75|3552.25|3549.25|3553.15|3550.15|3551.45|3548.45|0
1661897400000|2022-08-30 22:10:00|3552.45|3549.45|3552.45|3549.45|3553.65|3550.65|3552.25|3549.25|0
1661897700000|2022-08-30 22:15:00|3552.65|3549.65|3552.35|3549.35|3552.65|3549.65|3551.05|3548.05|0
1661898000000|2022-08-30 22:20:00|3552.45|3549.45|3551.85|3548.85|3552.45|3549.45|3551.25|3548.25|0
1661898300000|2022-08-30 22:25:00|3551.65|3548.65|3551.45|3548.45|3552.25|3549.25|3551.25|3548.25|0
1661898600000|2022-08-30 22:30:00|3551.55|3548.55|3553.05|3550.05|3553.65|3550.65|3551.45|3548.45|0
1661898900000|2022-08-30 22:35:00|3553.15|3550.15|3554.05|3551.05|3554.25|3551.25|3552.15|3549.15|0
1661899200000|2022-08-30 22:40:00|3554.25|3551.25|3554.85|3551.85|3554.85|3551.85|3553.85|3550.85|0
1661899500000|2022-08-30 22:45:00|3554.65|3551.65|3554.85|3551.85|3555.25|3552.25|3554.05|3551.05|0
1661899800000|2022-08-30 22:50:00|3555.05|3552.05|3554.85|3551.85|3556.05|3553.05|3554.85|3551.85|0
1661900100000|2022-08-30 22:55:00|3554.75|3551.75|3555.25|3552.25|3555.65|3552.65|3554.25|3551.25|0
1661900400000|2022-08-30 23:00:00|3555.05|3552.05|3554.85|3551.85|3555.85|3552.85|3554.85|3551.85|0
1661900700000|2022-08-30 23:05:00|3555.05|3552.05|3554.45|3551.45|3555.05|3552.05|3554.25|3551.25|0
1661901000000|2022-08-30 23:10:00|3554.55|3551.55|3552.85|3549.85|3555.05|3552.05|3552.25|3549.25|0
1661901300000|2022-08-30 23:15:00|3552.95|3549.95|3552.65|3549.65|3553.65|3550.65|3552.65|3549.65|0
1661901600000|2022-08-30 23:20:00|3552.75|3549.75|3552.85|3549.85|3553.05|3550.05|3552.45|3549.45|0
1661901900000|2022-08-30 23:25:00|3553.05|3550.05|3553.05|3550.05|3553.25|3550.25|3552.05|3549.05|0
1661902200000|2022-08-30 23:30:00|3552.85|3549.85|3551.25|3548.25|3552.85|3549.85|3550.25|3547.25|0
1661902500000|2022-08-30 23:35:00|3550.85|3547.85|3551.55|3548.55|3552.25|3549.25|3550.65|3547.65|0
1661902800000|2022-08-30 23:40:00|3551.65|3548.65|3552.25|3549.25|3552.65|3549.65|3551.45|3548.45|0
1661903100000|2022-08-30 23:45:00|3552.15|3549.15|3552.25|3549.25|3552.65|3549.65|3551.85|3548.85|0
1661903400000|2022-08-30 23:50:00|3552.45|3549.45|3552.05|3549.05|3552.85|3549.85|3551.45|3548.45|0
1661903700000|2022-08-30 23:55:00|3552.25|3549.25|3554.25|3551.25|3554.65|3551.65|3551.85|3548.85|0
1661904000000|2022-08-31 00:00:00|3554.05|3551.05|3554.85|3551.85|3555.25|3552.25|3552.85|3549.85|0
1661904300000|2022-08-31 00:05:00|3554.65|3551.65|3558.55|3555.55|3558.85|3555.85|3553.85|3550.85|0
1661904600000|2022-08-31 00:10:00|3558.45|3555.45|3557.25|3554.25|3559.05|3556.05|3556.75|3553.75|0
1661904900000|2022-08-31 00:15:00|3557.45|3554.45|3556.95|3554.95|3557.45|3554.95|3553.95|3551.95|425
1661905200000|2022-08-31 00:20:00|3557.45|3555.45|3559.95|3557.95|3560.45|3558.45|3556.95|3554.95|265
1661905500000|2022-08-31 00:25:00|3559.45|3557.45|3559.95|3557.95|3561.95|3559.95|3558.95|3556.95|187
1661905800000|2022-08-31 00:30:00|3560.95|3558.95|3559.95|3557.95|3561.95|3559.95|3558.95|3556.95|162
1661906100000|2022-08-31 00:35:00|3558.95|3556.95|3559.95|3557.95|3559.95|3557.95|3556.95|3554.95|422
1661906400000|2022-08-31 00:40:00|3560.95|3558.95|3564.95|3562.95|3564.95|3562.95|3559.95|3557.95|284
1661906700000|2022-08-31 00:45:00|3563.95|3561.95|3564.95|3562.95|3565.95|3563.95|3563.95|3561.95|173
1661907000000|2022-08-31 00:50:00|3563.95|3561.95|3564.95|3562.95|3564.95|3562.95|3563.95|3561.95|56
1661907300000|2022-08-31 00:55:00|3563.95|3561.95|3564.95|3562.95|3564.95|3562.95|3563.95|3561.95|95
1661907600000|2022-08-31 01:00:00|3565.95|3563.95|3563.95|3561.95|3565.95|3563.95|3563.95|3561.95|113
1661907900000|2022-08-31 01:05:00|3564.95|3562.95|3565.45|3563.45|3565.95|3563.95|3563.95|3561.95|148
1661908200000|2022-08-31 01:10:00|3565.95|3563.95|3565.95|3563.95|3565.95|3563.95|3563.95|3561.95|120
1661908500000|2022-08-31 01:15:00|3564.95|3562.95|3563.95|3561.95|3565.95|3563.95|3562.95|3560.95|145
1661908800000|2022-08-31 01:20:00|3564.45|3562.45|3563.95|3561.95|3565.95|3563.95|3562.95|3560.95|42
1661909100000|2022-08-31 01:25:00|3564.95|3562.95|3564.95|3562.95|3565.95|3563.95|3564.45|3562.45|61
1661909400000|2022-08-31 01:30:00|3565.95|3563.95|3567.95|3565.95|3568.45|3566.45|3564.95|3562.95|612
1661909700000|2022-08-31 01:35:00|3568.45|3566.45|3569.95|3567.95|3569.95|3567.95|3567.95|3565.95|329
1661910000000|2022-08-31 01:40:00|3570.45|3568.45|3568.95|3566.95|3570.95|3568.95|3568.95|3566.95|221
1661910300000|2022-08-31 01:45:00|3569.45|3567.45|3568.95|3566.95|3569.95|3567.95|3567.95|3565.95|234
1661910600000|2022-08-31 01:50:00|3567.95|3565.95|3565.95|3563.95|3568.95|3566.95|3565.95|3563.95|233
1661910900000|2022-08-31 01:55:00|3566.95|3564.95|3566.95|3564.95|3567.95|3565.95|3565.95|3563.95|88
1661911200000|2022-08-31 02:00:00|3567.45|3565.45|3569.45|3567.45|3569.45|3567.45|3566.95|3564.95|142
1661911500000|2022-08-31 02:05:00|3568.95|3566.95|3569.95|3567.95|3570.45|3568.45|3568.95|3566.95|80
1661911800000|2022-08-31 02:10:00|3570.95|3568.95|3569.95|3567.95|3570.95|3568.95|3568.95|3566.95|131
1661912100000|2022-08-31 02:15:00|3570.95|3568.95|3571.95|3569.95|3571.95|3569.95|3568.95|3566.95|247
1661912400000|2022-08-31 02:20:00|3570.95|3568.95|3569.95|3567.95|3571.95|3569.95|3569.95|3567.95|80
1661912700000|2022-08-31 02:25:00|3570.95|3568.95|3571.95|3569.95|3571.95|3569.95|3570.95|3568.95|56
1661913000000|2022-08-31 02:30:00|3570.95|3568.95|3571.95|3569.95|3572.95|3570.95|3570.95|3568.95|119
1661913300000|2022-08-31 02:35:00|3570.95|3568.95|3573.95|3571.95|3574.95|3572.95|3570.95|3568.95|127
1661913600000|2022-08-31 02:40:00|3574.95|3572.95|3572.95|3570.95|3574.95|3572.95|3572.95|3570.95|28
1661913900000|2022-08-31 02:45:00|3573.95|3571.95|3573.95|3571.95|3573.95|3571.95|3572.95|3570.95|63
1661914200000|2022-08-31 02:50:00|3572.95|3570.95|3572.95|3570.95|3573.95|3571.95|3572.95|3570.95|40
1661914500000|2022-08-31 02:55:00|3573.45|3571.45|3574.95|3572.95|3574.95|3572.95|3572.95|3570.95|166
1661914800000|2022-08-31 03:00:00|3573.95|3571.95|3574.95|3572.95|3574.95|3572.95|3573.95|3571.95|482
1661915100000|2022-08-31 03:05:00|3573.95|3571.95|3574.95|3572.95|3574.95|3572.95|3573.95|3571.95|57
1661915400000|2022-08-31 03:10:00|3575.95|3573.95|3575.95|3573.95|3576.95|3574.95|3575.95|3573.95|180
1661915700000|2022-08-31 03:15:00|3574.95|3572.95|3574.95|3572.95|3575.95|3573.95|3574.95|3572.95|37
1661916000000|2022-08-31 03:20:00|3575.45|3573.45|3579.95|3577.95|3580.95|3578.95|3574.95|3572.95|312
1661916300000|2022-08-31 03:25:00|3578.95|3576.95|3580.95|3578.95|3580.95|3578.95|3578.95|3576.95|110
1661916600000|2022-08-31 03:30:00|3579.95|3577.95|3579.95|3577.95|3580.95|3578.95|3578.95|3576.95|124
1661916900000|2022-08-31 03:35:00|3580.95|3578.95|3581.95|3579.95|3581.95|3579.95|3580.95|3578.95|265
1661917200000|2022-08-31 03:40:00|3580.95|3578.95|3579.95|3577.95|3580.95|3578.95|3579.45|3577.45|49
1661917500000|2022-08-31 03:45:00|3579.45|3577.45|3578.95|3576.95|3579.95|3577.95|3578.95|3576.95|67
1661917800000|2022-08-31 03:50:00|3577.95|3575.95|3577.95|3575.95|3578.95|3576.95|3577.95|3575.95|54
1661918100000|2022-08-31 03:55:00|3578.45|3576.45|3578.95|3576.95|3578.95|3576.95|3577.95|3575.95|34
1661918400000|2022-08-31 04:00:00|3579.45|3577.45|3579.95|3577.95|3579.95|3577.95|3578.95|3576.95|153
1661918700000|2022-08-31 04:05:00|3578.95|3576.95|3578.95|3576.95|3578.95|3576.95|3577.95|3575.95|51
1661919000000|2022-08-31 04:10:00|3579.95|3577.95|3578.95|3576.95|3579.95|3577.95|3578.95|3576.95|41
1661919300000|2022-08-31 04:15:00|3579.95|3577.95|3579.95|3577.95|3579.95|3577.95|3579.95|3577.95|22
1661919600000|2022-08-31 04:20:00|3578.95|3576.95|3579.95|3577.95|3579.95|3577.95|3578.95|3576.95|224
1661919900000|2022-08-31 04:25:00|3578.95|3576.95|3577.95|3575.95|3579.45|3577.45|3577.95|3575.95|111
1661920200000|2022-08-31 04:30:00|3576.95|3574.95|3580.95|3578.95|3580.95|3578.95|3576.95|3574.95|392
1661920500000|2022-08-31 04:35:00|3581.45|3579.45|3583.95|3581.95|3585.95|3583.95|3580.95|3578.95|816
1661920800000|2022-08-31 04:40:00|3583.45|3581.45|3582.95|3580.95|3583.95|3581.95|3582.95|3580.95|97
1661921100000|2022-08-31 04:45:00|3581.95|3579.95|3580.95|3578.95|3581.95|3579.95|3580.95|3578.95|275
1661921400000|2022-08-31 04:50:00|3580.45|3578.45|3579.95|3577.95|3580.45|3578.45|3578.95|3576.95|141
1661921700000|2022-08-31 04:55:00|3578.95|3576.95|3580.95|3578.95|3581.45|3579.45|3578.95|3576.95|118
1661922000000|2022-08-31 05:00:00|3579.95|3577.95|3578.95|3576.95|3580.95|3578.95|3578.95|3576.95|303
1661922300000|2022-08-31 05:05:00|3579.95|3577.95|3577.95|3575.95|3579.95|3577.95|3576.95|3574.95|181
1661922600000|2022-08-31 05:10:00|3578.95|3576.95|3579.95|3577.95|3580.95|3578.95|3577.95|3575.95|231
1661922900000|2022-08-31 05:15:00|3580.95|3578.95|3578.95|3576.95|3580.95|3578.95|3578.95|3576.95|388
1661923200000|2022-08-31 05:20:00|3579.45|3577.45|3581.95|3579.95|3582.45|3580.45|3577.95|3575.95|259
1661923500000|2022-08-31 05:25:00|3582.45|3580.45|3581.95|3579.95|3585.95|3583.95|3581.95|3579.95|807
1661923800000|2022-08-31 05:30:00|3581.45|3579.45|3580.95|3578.95|3582.95|3580.95|3580.95|3578.95|421
1661924100000|2022-08-31 05:35:00|3579.95|3577.95|3579.95|3577.95|3580.95|3578.95|3578.95|3576.95|482
1661924400000|2022-08-31 05:40:00|3580.45|3578.45|3576.95|3574.95|3580.95|3578.95|3576.95|3574.95|831
1661924700000|2022-08-31 05:45:00|3577.95|3575.95|3576.95|3574.95|3577.95|3575.95|3575.95|3573.95|623
1661925000000|2022-08-31 05:50:00|3577.95|3575.95|3578.95|3576.95|3579.95|3577.95|3577.95|3575.95|687
1661925300000|2022-08-31 05:55:00|3579.45|3577.45|3581.95|3579.95|3582.95|3580.95|3578.95|3576.95|322
1661925600000|2022-08-31 06:00:00|3581.7|3580.2|3582.7|3581.2|3585.7|3584.2|3580.7|3579.2|2511
1661925900000|2022-08-31 06:05:00|3583.2|3581.7|3588.7|3587.2|3589.7|3588.2|3582.7|3581.2|2280
1661926200000|2022-08-31 06:10:00|3589.7|3588.2|3588.7|3587.2|3590.7|3589.2|3587.7|3586.2|999
1661926500000|2022-08-31 06:15:00|3588.2|3586.7|3583.7|3582.2|3588.7|3587.2|3582.7|3581.2|1551
1661926800000|2022-08-31 06:20:00|3582.7|3581.2|3583.7|3582.2|3584.7|3583.2|3581.7|3580.2|743
1661927100000|2022-08-31 06:25:00|3582.7|3581.2|3583.7|3582.2|3584.7|3583.2|3582.7|3581.2|996
1661927400000|2022-08-31 06:30:00|3582.7|3581.2|3582.7|3581.2|3583.7|3582.2|3579.7|3578.2|1778
1661927700000|2022-08-31 06:35:00|3581.7|3580.2|3582.2|3580.7|3582.7|3581.2|3579.7|3578.2|1293
1661928000000|2022-08-31 06:40:00|3581.7|3580.2|3578.7|3577.2|3581.7|3580.2|3577.7|3576.2|972
1661928300000|2022-08-31 06:45:00|3579.7|3578.2|3579.7|3578.2|3581.7|3580.2|3578.7|3577.2|1703
1661928600000|2022-08-31 06:50:00|3578.7|3577.2|3579.7|3578.2|3580.7|3579.2|3578.7|3577.2|2336
1661928900000|2022-08-31 06:55:00|3580.7|3579.2|3581.7|3580.2|3581.7|3580.2|3577.7|3576.2|2189
1661929200000|2022-08-31 07:00:00|3580.7|3579.2|3580.7|3579.2|3583.7|3582.2|3577.7|3576.2|11841
1661929500000|2022-08-31 07:05:00|3580.2|3578.7|3578.7|3577.2|3582.7|3581.2|3574.7|3573.2|9291
1661929800000|2022-08-31 07:10:00|3577.7|3576.2|3579.7|3578.2|3580.7|3579.2|3573.7|3572.2|5296
1661930100000|2022-08-31 07:15:00|3579.2|3577.7|3582.7|3581.2|3583.7|3582.2|3578.7|3577.2|5539
1661930400000|2022-08-31 07:20:00|3581.7|3580.2|3580.7|3579.2|3581.7|3580.2|3577.7|3576.2|14176
1661930700000|2022-08-31 07:25:00|3581.7|3580.2|3572.7|3571.2|3581.7|3580.2|3571.7|3570.2|5449
1661931000000|2022-08-31 07:30:00|3571.7|3570.2|3567.7|3566.2|3572.7|3571.2|3566.7|3565.2|6830
1661931300000|2022-08-31 07:35:00|3567.2|3565.7|3568.7|3567.2|3570.7|3569.2|3563.7|3562.2|5442
1661931600000|2022-08-31 07:40:00|3568.73|3567.23|3562.73|3561.23|3569.73|3568.23|3561.73|3560.23|5112
1661931900000|2022-08-31 07:45:00|3561.73|3560.23|3558.73|3557.23|3562.73|3561.23|3557.73|3556.23|5169
1661932200000|2022-08-31 07:50:00|3557.73|3556.23|3559.73|3558.23|3560.23|3558.73|3556.73|3555.23|5760
1661932500000|2022-08-31 07:55:00|3560.23|3558.73|3557.73|3556.23|3563.73|3562.23|3557.73|3556.23|13000
1661932800000|2022-08-31 08:00:00|3556.73|3555.23|3559.73|3558.23|3564.73|3563.23|3555.73|3554.23|5043
1661933100000|2022-08-31 08:05:00|3560.73|3559.23|3554.73|3553.23|3560.73|3559.23|3554.73|3553.23|6011
1661933400000|2022-08-31 08:10:00|3555.23|3553.73|3552.73|3551.23|3557.73|3556.23|3552.73|3551.23|3503
1661933700000|2022-08-31 08:15:00|3553.23|3551.73|3559.73|3558.23|3560.73|3559.23|3551.73|3550.23|6641
1661934000000|2022-08-31 08:20:00|3558.73|3557.23|3550.73|3549.23|3559.73|3558.23|3549.73|3548.23|4687
1661934300000|2022-08-31 08:25:00|3551.73|3550.23|3552.73|3551.23|3552.73|3551.23|3546.73|3545.23|7406
1661934600000|2022-08-31 08:30:00|3551.73|3550.23|3548.73|3547.23|3553.73|3552.23|3547.73|3546.23|8321
1661934900000|2022-08-31 08:35:00|3547.73|3546.23|3552.73|3551.23|3552.73|3551.23|3547.73|3546.23|3929
1661935200000|2022-08-31 08:40:00|3551.73|3550.23|3555.73|3554.23|3555.73|3554.23|3549.73|3548.23|2939
1661935500000|2022-08-31 08:45:00|3556.73|3555.23|3560.73|3559.23|3561.73|3560.23|3556.73|3555.23|8380
1661935800000|2022-08-31 08:50:00|3561.73|3560.23|3557.73|3556.23|3561.73|3560.23|3557.73|3556.23|3356
1661936100000|2022-08-31 08:55:00|3558.73|3557.23|3556.73|3555.23|3559.73|3558.23|3554.73|3553.23|3931
1661936400000|2022-08-31 09:00:00|3554.73|3553.23|3544.73|3543.23|3554.73|3553.23|3544.73|3543.23|7230
1661936700000|2022-08-31 09:05:00|3543.73|3542.23|3541.73|3540.23|3546.73|3545.23|3540.73|3539.23|11445
1661937000000|2022-08-31 09:10:00|3542.73|3541.23|3536.73|3535.23|3543.73|3542.23|3536.73|3535.23|6112
1661937300000|2022-08-31 09:15:00|3537.73|3536.23|3538.73|3537.23|3540.73|3539.23|3536.73|3535.23|9817
1661937600000|2022-08-31 09:20:00|3537.73|3536.23|3539.73|3538.23|3540.73|3539.23|3535.73|3534.23|5556
1661937900000|2022-08-31 09:25:00|3538.73|3537.23|3531.73|3530.23|3539.73|3538.23|3530.73|3529.23|6665
1661938200000|2022-08-31 09:30:00|3532.73|3531.23|3534.73|3533.23|3535.73|3534.23|3530.73|3529.23|14952
1661938500000|2022-08-31 09:35:00|3533.73|3532.23|3529.73|3528.23|3537.73|3536.23|3528.73|3527.23|8474
1661938800000|2022-08-31 09:40:00|3530.73|3529.23|3538.73|3537.23|3538.73|3537.23|3530.73|3529.23|8596
1661939100000|2022-08-31 09:45:00|3537.73|3536.23|3531.73|3530.23|3538.73|3537.23|3530.73|3529.23|3578
1661939400000|2022-08-31 09:50:00|3532.73|3531.23|3534.73|3533.23|3535.73|3534.23|3530.73|3529.23|5967
1661939700000|2022-08-31 09:55:00|3533.73|3532.23|3530.73|3529.23|3533.73|3532.23|3528.73|3527.23|6004
1661940000000|2022-08-31 10:00:00|3531.73|3530.23|3533.73|3532.23|3534.73|3533.23|3527.73|3526.23|7880
1661940300000|2022-08-31 10:05:00|3532.73|3531.23|3532.73|3531.23|3536.73|3535.23|3530.73|3529.23|5119
1661940600000|2022-08-31 10:10:00|3533.73|3532.23|3539.73|3538.23|3539.73|3538.23|3533.73|3532.23|5699
1661940900000|2022-08-31 10:15:00|3538.73|3537.23|3541.73|3540.23|3542.73|3541.23|3538.73|3537.23|5406
1661941200000|2022-08-31 10:20:00|3542.73|3541.23|3545.73|3544.23|3546.73|3545.23|3541.73|3540.23|5075
1661941500000|2022-08-31 10:25:00|3546.73|3545.23|3547.73|3546.23|3549.73|3548.23|3544.73|3543.23|7081
1661941800000|2022-08-31 10:30:00|3546.73|3545.23|3541.73|3540.23|3546.73|3545.23|3540.73|3539.23|4071
1661942100000|2022-08-31 10:35:00|3542.73|3541.23|3545.73|3544.23|3546.73|3545.23|3540.73|3539.23|3725
1661942400000|2022-08-31 10:40:00|3546.73|3545.23|3546.73|3545.23|3547.73|3546.23|3543.73|3542.23|2536
1661942700000|2022-08-31 10:45:00|3547.73|3546.23|3550.73|3549.23|3550.73|3549.23|3545.73|3544.23|4975
1661943000000|2022-08-31 10:50:00|3549.73|3548.23|3555.73|3554.23|3555.73|3554.23|3549.73|3548.23|4796
1661943300000|2022-08-31 10:55:00|3555.23|3553.73|3546.23|3544.73|3555.73|3554.23|3545.73|3544.23|4801
1661943600000|2022-08-31 11:00:00|3546.73|3545.23|3550.73|3549.23|3551.73|3550.23|3546.73|3545.23|3809
1661943900000|2022-08-31 11:05:00|3549.73|3548.23|3546.73|3545.23|3550.73|3549.23|3546.73|3545.23|2485
1661944200000|2022-08-31 11:10:00|3547.73|3546.23|3548.73|3547.23|3549.73|3548.23|3545.73|3544.23|1984
1661944500000|2022-08-31 11:15:00|3548.23|3546.73|3555.73|3554.23|3556.73|3555.23|3546.73|3545.23|2998
1661944800000|2022-08-31 11:20:00|3556.73|3555.23|3553.73|3552.23|3556.73|3555.23|3553.73|3552.23|4041
1661945100000|2022-08-31 11:25:00|3554.73|3553.23|3552.73|3551.23|3554.73|3553.23|3551.73|3550.23|3828
1661945400000|2022-08-31 11:30:00|3553.73|3552.23|3546.73|3545.23|3553.73|3552.23|3545.73|3544.23|3674
1661945700000|2022-08-31 11:35:00|3547.73|3546.23|3544.73|3543.23|3548.73|3547.23|3543.73|3542.23|2094
1661946000000|2022-08-31 11:40:00|3544.69|3543.19|3545.69|3544.19|3547.69|3546.19|3544.69|3543.19|2565
1661946300000|2022-08-31 11:45:00|3544.69|3543.19|3543.69|3542.19|3545.69|3544.19|3543.69|3542.19|2713
1661946600000|2022-08-31 11:50:00|3542.69|3541.19|3544.69|3543.19|3545.69|3544.19|3541.69|3540.19|3608
1661946900000|2022-08-31 11:55:00|3545.69|3544.19|3546.69|3545.19|3546.69|3545.19|3544.69|3543.19|1842
1661947200000|2022-08-31 12:00:00|3545.69|3544.19|3548.69|3547.19|3549.69|3548.19|3543.69|3542.19|3674
1661947500000|2022-08-31 12:05:00|3549.69|3548.19|3548.69|3547.19|3551.69|3550.19|3547.69|3546.19|4317
1661947800000|2022-08-31 12:10:00|3549.69|3548.19|3549.69|3548.19|3551.69|3550.19|3548.69|3547.19|5244
1661948100000|2022-08-31 12:15:00|3550.69|3549.19|3554.69|3553.19|3554.69|3553.19|3548.69|3547.19|7721
1661948400000|2022-08-31 12:20:00|3553.69|3552.19|3553.69|3552.19|3553.69|3552.19|3552.69|3551.19|6446
1661948700000|2022-08-31 12:25:00|3552.69|3551.19|3556.69|3555.19|3557.69|3556.19|3551.69|3550.19|6711
1661949000000|2022-08-31 12:30:00|3555.69|3554.19|3548.69|3547.19|3555.69|3554.19|3548.69|3547.19|9064
1661949300000|2022-08-31 12:35:00|3549.69|3548.19|3550.69|3549.19|3553.69|3552.19|3547.69|3546.19|5924
1661949600000|2022-08-31 12:40:00|3551.69|3550.19|3546.69|3545.19|3551.69|3550.19|3544.69|3543.19|6166
1661949900000|2022-08-31 12:45:00|3545.69|3544.19|3556.69|3555.19|3556.69|3555.19|3545.69|3544.19|3829
1661950200000|2022-08-31 12:50:00|3557.69|3556.19|3559.69|3558.19|3559.69|3558.19|3556.69|3555.19|5757
1661950500000|2022-08-31 12:55:00|3560.69|3559.19|3558.69|3557.19|3561.69|3560.19|3556.69|3555.19|7335
1661950800000|2022-08-31 13:00:00|3557.69|3556.19|3559.69|3558.19|3560.69|3559.19|3556.69|3555.19|3961
1661951100000|2022-08-31 13:05:00|3560.69|3559.19|3559.69|3558.19|3560.69|3559.19|3557.69|3556.19|5478
1661951400000|2022-08-31 13:10:00|3560.69|3559.19|3560.69|3559.19|3564.69|3563.19|3559.69|3558.19|4574
1661951700000|2022-08-31 13:15:00|3559.69|3558.19|3560.69|3559.19|3561.69|3560.19|3556.69|3555.19|5517
1661952000000|2022-08-31 13:20:00|3560.19|3558.69|3560.69|3559.19|3563.69|3562.19|3559.69|3558.19|4876
1661952300000|2022-08-31 13:25:00|3559.69|3558.19|3557.69|3556.19|3560.69|3559.19|3556.69|3555.19|4801
1661952600000|2022-08-31 13:30:00|3556.69|3555.19|3553.69|3552.19|3556.69|3555.19|3551.69|3550.19|9515
1661952900000|2022-08-31 13:35:00|3552.69|3551.19|3555.69|3554.19|3556.69|3555.19|3550.69|3549.19|6691
1661953200000|2022-08-31 13:40:00|3556.69|3555.19|3562.69|3561.19|3562.69|3561.19|3552.69|3551.19|5568
1661953500000|2022-08-31 13:45:00|3561.69|3560.19|3563.69|3562.19|3567.69|3566.19|3560.69|3559.19|7761
1661953800000|2022-08-31 13:50:00|3562.69|3561.19|3562.69|3561.19|3567.69|3566.19|3562.69|3561.19|5300
1661954100000|2022-08-31 13:55:00|3563.69|3562.19|3554.69|3553.19|3563.69|3562.19|3553.69|3552.19|6840
1661954400000|2022-08-31 14:00:00|3553.69|3552.19|3548.69|3547.19|3553.69|3552.19|3547.69|3546.19|5665
1661954700000|2022-08-31 14:05:00|3547.69|3546.19|3544.69|3543.19|3552.69|3551.19|3544.69|3543.19|7286
1661955000000|2022-08-31 14:10:00|3544.41|3542.91|3545.41|3543.91|3551.41|3549.91|3543.41|3541.91|9433
1661955300000|2022-08-31 14:15:00|3544.41|3542.91|3545.41|3543.91|3545.41|3543.91|3540.41|3538.91|6447
1661955600000|2022-08-31 14:20:00|3547.41|3545.91|3542.41|3540.91|3550.41|3548.91|3538.41|3536.91|9730
1661955900000|2022-08-31 14:25:00|3541.41|3539.91|3537.41|3535.91|3546.41|3544.91|3536.41|3534.91|6372
1661956200000|2022-08-31 14:30:00|3536.41|3534.91|3539.41|3537.91|3540.41|3538.91|3534.41|3532.91|9102
1661956500000|2022-08-31 14:35:00|3540.41|3538.91|3534.41|3532.91|3543.41|3541.91|3534.41|3532.91|7005
1661956800000|2022-08-31 14:40:00|3533.41|3531.91|3543.41|3541.91|3543.41|3541.91|3533.41|3531.91|8476
1661957100000|2022-08-31 14:45:00|3542.41|3540.91|3545.41|3543.91|3546.41|3544.91|3537.41|3535.91|12011
1661957400000|2022-08-31 14:50:00|3544.41|3542.91|3541.41|3539.91|3547.41|3545.91|3539.41|3537.91|9354
1661957700000|2022-08-31 14:55:00|3540.41|3538.91|3529.41|3527.91|3540.41|3538.91|3529.41|3527.91|15580
1661958000000|2022-08-31 15:00:00|3528.41|3526.91|3526.41|3524.91|3529.41|3527.91|3522.41|3520.91|23450
1661958300000|2022-08-31 15:05:00|3527.41|3525.91|3526.41|3524.91|3527.41|3525.91|3522.41|3520.91|12382
1661958600000|2022-08-31 15:10:00|3525.41|3523.91|3527.41|3525.91|3528.41|3526.91|3523.41|3521.91|9659
1661958900000|2022-08-31 15:15:00|3528.41|3526.91|3529.41|3527.91|3530.41|3528.91|3524.41|3522.91|13866
1661959200000|2022-08-31 15:20:00|3529.91|3528.41|3527.41|3525.91|3530.41|3528.91|3525.41|3523.91|20857
1661959500000|2022-08-31 15:25:00|3528.41|3526.91|3521.41|3519.91|3529.41|3527.91|3521.41|3519.91|50701
1661959800000|2022-08-31 15:30:00|3520.63|3519.13|3513.63|3512.13|3524.63|3523.13|3513.63|3512.13|105373
1661960100000|2022-08-31 15:35:00|3514.63|3513.13|3516.63|3515.13|3521.63|3520.13|3511.63|3510.13|60886
1661960400000|2022-08-31 15:40:00|3515.63|3514.13|3516.63|3515.13|3518.63|3517.13|3515.63|3514.13|14252
1661960700000|2022-08-31 15:45:00|3517.63|3516.13|3516.63|3515.13|3518.63|3517.13|3515.63|3514.13|12213
1661961000000|2022-08-31 15:50:00|3517.63|3516.13|3517.63|3516.13|3518.63|3517.13|3516.63|3515.13|7464
1661961300000|2022-08-31 15:55:00|3518.63|3517.13|3521.63|3520.13|3522.63|3521.13|3517.63|3516.13|9793
1661961600000|2022-08-31 16:00:00|3522.13|3520.63|3520.63|3519.13|3522.63|3521.13|3519.63|3518.13|4222
1661961900000|2022-08-31 16:05:00|3521.63|3520.13|3516.63|3515.13|3521.63|3520.13|3516.63|3515.13|2473
1661962200000|2022-08-31 16:10:00|3515.63|3514.13|3516.63|3515.13|3517.63|3516.13|3515.63|3514.13|3078
1661962500000|2022-08-31 16:15:00|3517.63|3516.13|3516.63|3515.13|3519.63|3518.13|3516.63|3515.13|2125
1661962800000|2022-08-31 16:20:00|3517.63|3516.13|3514.63|3513.13|3517.63|3516.13|3513.63|3512.13|2870
1661963100000|2022-08-31 16:25:00|3515.63|3514.13|3515.63|3514.13|3517.63|3516.13|3514.63|3513.13|1841
1661963400000|2022-08-31 16:30:00|3516.63|3515.13|3517.63|3516.13|3519.63|3518.13|3515.63|3514.13|2375
1661963700000|2022-08-31 16:35:00|3518.13|3516.63|3513.63|3512.13|3518.63|3517.13|3513.63|3512.13|1768
1661964000000|2022-08-31 16:40:00|3512.63|3511.13|3512.63|3511.13|3513.63|3512.13|3509.63|3508.13|2931
1661964300000|2022-08-31 16:45:00|3511.63|3510.13|3513.63|3512.13|3514.63|3513.13|3511.63|3510.13|1908
1661964600000|2022-08-31 16:50:00|3514.63|3513.13|3515.63|3514.13|3516.63|3515.13|3512.63|3511.13|1758
1661964900000|2022-08-31 16:55:00|3514.63|3513.13|3515.63|3514.13|3515.63|3514.13|3513.63|3512.13|2610
1661965200000|2022-08-31 17:00:00|3515.13|3513.63|3514.63|3513.13|3515.63|3514.13|3513.63|3512.13|1008
1661965500000|2022-08-31 17:05:00|3513.63|3512.13|3518.63|3517.13|3518.63|3517.13|3513.63|3512.13|2059
1661965800000|2022-08-31 17:10:00|3519.63|3518.13|3521.63|3520.13|3523.63|3522.13|3518.63|3517.13|2328
1661966100000|2022-08-31 17:15:00|3521.13|3519.63|3516.63|3515.13|3521.63|3520.13|3516.63|3515.13|794
1661966400000|2022-08-31 17:20:00|3517.63|3516.13|3512.63|3511.13|3517.63|3516.13|3512.63|3511.13|1075
1661966700000|2022-08-31 17:25:00|3513.13|3511.63|3513.63|3512.13|3514.63|3513.13|3510.63|3509.13|1393
1661967000000|2022-08-31 17:30:00|3513.13|3511.63|3513.63|3512.13|3515.63|3514.13|3511.63|3510.13|923
1661967300000|2022-08-31 17:35:00|3514.13|3512.63|3511.63|3510.13|3514.63|3513.13|3510.63|3509.13|946
1661967600000|2022-08-31 17:40:00|3511.13|3509.63|3510.63|3509.13|3511.63|3510.13|3509.63|3508.13|1475
1661967900000|2022-08-31 17:45:00|3511.63|3510.13|3509.63|3508.13|3512.63|3511.13|3509.63|3508.13|1505
1661968200000|2022-08-31 17:50:00|3508.63|3507.13|3512.63|3511.13|3512.63|3511.13|3508.63|3507.13|1854
1661968500000|2022-08-31 17:55:00|3511.63|3510.13|3511.63|3510.13|3512.63|3511.13|3510.63|3509.13|683
1661968800000|2022-08-31 18:00:00|3512.63|3511.13|3511.63|3510.13|3513.63|3512.13|3510.63|3509.13|1018
1661969100000|2022-08-31 18:05:00|3511.13|3509.63|3513.63|3512.13|3515.13|3513.63|3509.63|3508.13|1036
1661969400000|2022-08-31 18:10:00|3514.63|3513.13|3513.63|3512.13|3514.63|3513.13|3512.63|3511.13|1042
1661969700000|2022-08-31 18:15:00|3514.63|3513.13|3511.63|3510.13|3514.63|3513.13|3511.63|3510.13|913
1661970000000|2022-08-31 18:20:00|3512.63|3511.13|3510.63|3509.13|3512.63|3511.13|3509.63|3508.13|614
1661970300000|2022-08-31 18:25:00|3511.13|3509.63|3510.63|3509.13|3512.63|3511.13|3510.63|3509.13|882
1661970600000|2022-08-31 18:30:00|3509.63|3508.13|3506.63|3505.13|3510.63|3509.13|3505.63|3504.13|1484
1661970900000|2022-08-31 18:35:00|3505.63|3504.13|3504.63|3503.13|3506.63|3505.13|3504.63|3503.13|1063
1661971200000|2022-08-31 18:40:00|3505.63|3504.13|3503.63|3502.13|3505.63|3504.13|3503.63|3502.13|1094
1661971500000|2022-08-31 18:45:00|3502.63|3501.13|3504.63|3503.13|3505.63|3504.13|3502.63|3501.13|3192
1661971800000|2022-08-31 18:50:00|3503.63|3502.13|3505.63|3504.13|3506.63|3505.13|3503.63|3502.13|930
1661972100000|2022-08-31 18:55:00|3504.63|3503.13|3506.63|3505.13|3506.63|3505.13|3503.63|3502.13|1070
1661972400000|2022-08-31 19:00:00|3507.13|3505.63|3510.63|3509.13|3510.63|3509.13|3505.63|3504.13|1627
1661972700000|2022-08-31 19:05:00|3509.63|3508.13|3511.63|3510.13|3513.63|3512.13|3507.63|3506.13|2023
1661973000000|2022-08-31 19:10:00|3512.63|3511.13|3514.63|3513.13|3514.63|3513.13|3511.63|3510.13|1530
1661973300000|2022-08-31 19:15:00|3515.13|3513.63|3515.63|3514.13|3518.63|3517.13|3514.63|3513.13|1244
1661973600000|2022-08-31 19:20:00|3514.63|3513.13|3511.63|3510.13|3514.63|3513.13|3511.13|3509.63|1564
1661973900000|2022-08-31 19:25:00|3512.63|3511.13|3511.63|3510.13|3512.63|3511.13|3509.63|3508.13|1321
1661974200000|2022-08-31 19:30:00|3510.63|3509.13|3508.63|3507.13|3513.63|3512.13|3508.63|3507.13|1378
1661974500000|2022-08-31 19:35:00|3509.63|3508.13|3511.63|3510.13|3511.63|3510.13|3507.63|3506.13|1079
1661974800000|2022-08-31 19:40:00|3512.63|3511.13|3515.63|3514.13|3516.63|3515.13|3510.63|3509.13|1814
1661975100000|2022-08-31 19:45:00|3514.63|3513.13|3513.63|3512.13|3518.63|3517.13|3512.63|3511.13|2979
1661975400000|2022-08-31 19:50:00|3512.63|3511.13|3509.63|3508.13|3514.63|3513.13|3509.63|3508.13|4060
1661975700000|2022-08-31 19:55:00|3508.63|3507.13|3506.63|3505.13|3509.63|3508.13|3506.63|3505.13|7087
1661976000000|2022-08-31 20:00:00|3506.98|3503.98|3507.78|3504.78|3509.58|3506.58|3505.18|3502.18|34596
1661976300000|2022-08-31 20:05:00|3507.98|3504.98|3509.98|3506.98|3510.18|3507.18|3507.38|3504.38|0
1661976600000|2022-08-31 20:10:00|3510.18|3507.18|3510.38|3507.38|3510.58|3507.58|3509.78|3506.78|0
1661976900000|2022-08-31 20:15:00|3510.18|3507.18|3510.58|3507.58|3510.58|3507.58|3509.58|3506.58|0
1661977200000|2022-08-31 20:20:00|3510.68|3507.68|3510.78|3507.78|3510.98|3507.98|3509.98|3506.98|0
1661977500000|2022-08-31 20:25:00|3510.58|3507.58|3511.38|3508.38|3511.38|3508.38|3509.78|3506.78|0
1661977800000|2022-08-31 20:30:00|3511.18|3508.18|3511.58|3508.58|3511.98|3508.98|3511.18|3508.18|0
1661978100000|2022-08-31 20:35:00|3511.78|3508.78|3511.78|3508.78|3511.78|3508.78|3511.58|3508.58|0
1661978400000|2022-08-31 20:40:00|3511.98|3508.98|3510.98|3507.98|3511.98|3508.98|3510.98|3507.98|0
1661978700000|2022-08-31 20:45:00|3511.18|3508.18|3510.58|3507.58|3511.18|3508.18|3509.38|3506.38|0
1661979000000|2022-08-31 20:50:00|3510.48|3507.48|3510.98|3507.98|3511.18|3508.18|3510.48|3507.48|0
1661979300000|2022-08-31 20:55:00|3511.08|3508.08|3510.68|3507.68|3511.58|3508.58|3510.58|3507.58|0
1661979600000|2022-08-31 21:00:00|3510.58|3507.58|3510.88|3507.88|3511.08|3508.08|3510.38|3507.38|0
1661979900000|2022-08-31 21:05:00|3510.38|3507.38|3511.08|3508.08|3511.08|3508.08|3510.28|3507.28|0
1661980200000|2022-08-31 21:10:00|3511.18|3508.18|3510.48|3507.48|3511.38|3508.38|3510.48|3507.48|0
1661980500000|2022-08-31 21:15:00|3510.38|3507.38|3509.98|3506.98|3510.58|3507.58|3509.98|3506.98|0
1661980800000|2022-08-31 21:20:00|3509.88|3506.88|3509.08|3506.08|3509.88|3506.88|3508.98|3505.98|0
1661981100000|2022-08-31 21:25:00|3508.98|3505.98|3509.48|3506.48|3509.48|3506.48|3508.98|3505.98|0
1661981400000|2022-08-31 21:30:00|3509.58|3506.58|3509.38|3506.38|3509.78|3506.78|3509.38|3506.38|0
1661981700000|2022-08-31 21:35:00|3509.28|3506.28|3508.48|3505.48|3509.38|3506.38|3508.28|3505.28|0
1661982000000|2022-08-31 21:40:00|3508.78|3505.78|3508.68|3505.68|3508.88|3505.88|3508.68|3505.68|0
1661982300000|2022-08-31 21:45:00|3508.78|3505.78|3508.28|3505.28|3508.78|3505.78|3508.18|3505.18|0
1661982600000|2022-08-31 21:50:00|3508.08|3505.08|3508.18|3505.18|3508.18|3505.18|3507.98|3504.98|0
1661982900000|2022-08-31 21:55:00|3508.08|3505.08|3508.68|3505.68|3508.78|3505.78|3508.08|3505.08|0
1661983200000|2022-08-31 22:00:00|3508.08|3505.08|3510.28|3507.28|3511.38|3508.38|3506.48|3503.48|0
1661983500000|2022-08-31 22:05:00|3510.38|3507.38|3510.38|3507.38|3510.78|3507.78|3509.78|3506.78|0
1661983800000|2022-08-31 22:10:00|3510.48|3507.48|3506.38|3503.38|3510.58|3507.58|3506.38|3503.38|0
1661984100000|2022-08-31 22:15:00|3506.18|3503.18|3504.38|3501.38|3507.18|3504.18|3504.38|3501.38|0
1661984400000|2022-08-31 22:20:00|3504.78|3501.78|3500.58|3497.58|3505.98|3502.98|3500.58|3497.58|0
1661984700000|2022-08-31 22:25:00|3500.78|3497.78|3500.18|3497.18|3501.78|3498.78|3498.98|3495.98|0
1661985000000|2022-08-31 22:30:00|3499.98|3496.98|3497.98|3494.98|3500.68|3497.68|3496.18|3493.18|0
1661985300000|2022-08-31 22:35:00|3497.78|3494.78|3496.58|3493.58|3498.78|3495.78|3496.58|3493.58|0
1661985600000|2022-08-31 22:40:00|3497.18|3494.18|3497.18|3494.18|3497.78|3494.78|3496.98|3493.98|0
1661985900000|2022-08-31 22:45:00|3497.38|3494.38|3498.38|3495.38|3498.58|3495.58|3497.38|3494.38|0
1661986200000|2022-08-31 22:50:00|3498.58|3495.58|3499.98|3496.98|3500.88|3497.88|3498.18|3495.18|0
1661986500000|2022-08-31 22:55:00|3500.08|3497.08|3499.98|3496.98|3500.58|3497.58|3499.18|3496.18|0
1661986800000|2022-08-31 23:00:00|3500.08|3497.08|3497.18|3494.18|3500.08|3497.08|3496.78|3493.78|0
1661987100000|2022-08-31 23:05:00|3496.98|3493.98|3496.38|3493.38|3497.58|3494.58|3495.58|3492.58|0
1661987400000|2022-08-31 23:10:00|3496.48|3493.48|3495.58|3492.58|3497.38|3494.38|3495.58|3492.58|0
1661987700000|2022-08-31 23:15:00|3495.68|3492.68|3492.48|3489.48|3495.68|3492.68|3492.08|3489.08|0
1661988000000|2022-08-31 23:20:00|3492.58|3489.58|3492.78|3489.78|3493.58|3490.58|3492.48|3489.48|0
1661988300000|2022-08-31 23:25:00|3492.48|3489.48|3488.68|3485.68|3492.48|3489.48|3488.68|3485.68|0
1661988600000|2022-08-31 23:30:00|3488.88|3485.88|3488.48|3485.48|3488.88|3485.88|3486.28|3483.28|0
1661988900000|2022-08-31 23:35:00|3488.58|3485.58|3487.88|3484.88|3489.88|3486.88|3487.68|3484.68|0
1661989200000|2022-08-31 23:40:00|3488.18|3485.18|3489.08|3486.08|3489.48|3486.48|3487.88|3484.88|0
1661989500000|2022-08-31 23:45:00|3489.28|3486.28|3490.88|3487.88|3491.08|3488.08|3489.08|3486.08|0
1661989800000|2022-08-31 23:50:00|3490.68|3487.68|3489.48|3486.48|3491.88|3488.88|3489.28|3486.28|0
1661990100000|2022-08-31 23:55:00|3489.38|3486.38|3491.48|3488.48|3492.78|3489.78|3489.08|3486.08|0
1661990400000|2022-09-01 00:00:00|3491.68|3488.68|3493.28|3490.28|3493.48|3490.48|3489.28|3486.28|0
1661990700000|2022-09-01 00:05:00|3493.48|3490.48|3495.78|3492.78|3496.58|3493.58|3493.28|3490.28|0
1661991000000|2022-09-01 00:10:00|3495.58|3492.58|3493.48|3490.48|3496.08|3493.08|3492.48|3489.48|0
1661991300000|2022-09-01 00:15:00|3493.68|3490.68|3492.88|3490.88|3494.88|3492.88|3490.88|3488.88|1609
1661991600000|2022-09-01 00:20:00|3493.88|3491.88|3493.88|3491.88|3495.88|3493.88|3492.88|3490.88|490
1661991900000|2022-09-01 00:25:00|3494.38|3492.38|3496.88|3494.88|3497.88|3495.88|3493.88|3491.88|347
1661992200000|2022-09-01 00:30:00|3495.88|3493.88|3492.88|3490.88|3497.88|3495.88|3492.88|3490.88|268
1661992500000|2022-09-01 00:35:00|3493.88|3491.88|3490.88|3488.88|3494.88|3492.88|3490.88|3488.88|460
1661992800000|2022-09-01 00:40:00|3489.88|3487.88|3484.88|3482.88|3490.88|3488.88|3484.88|3482.88|683
1661993100000|2022-09-01 00:45:00|3485.88|3483.88|3488.88|3486.88|3488.88|3486.88|3483.88|3481.88|263
1661993400000|2022-09-01 00:50:00|3487.88|3485.88|3489.88|3487.88|3490.88|3488.88|3487.88|3485.88|352
1661993700000|2022-09-01 00:55:00|3490.88|3488.88|3491.88|3489.88|3491.88|3489.88|3489.88|3487.88|467
1661994000000|2022-09-01 01:00:00|3492.38|3490.38|3494.88|3492.88|3494.88|3492.88|3491.88|3489.88|272
1661994300000|2022-09-01 01:05:00|3493.88|3491.88|3493.88|3491.88|3494.88|3492.88|3492.88|3490.88|114
1661994600000|2022-09-01 01:10:00|3492.88|3490.88|3491.88|3489.88|3493.88|3491.88|3491.88|3489.88|148
1661994900000|2022-09-01 01:15:00|3492.88|3490.88|3493.88|3491.88|3495.38|3493.38|3491.88|3489.88|197
1661995200000|2022-09-01 01:20:00|3493.38|3491.38|3491.88|3489.88|3493.38|3491.38|3489.88|3487.88|247
1661995500000|2022-09-01 01:25:00|3492.88|3490.88|3491.88|3489.88|3493.88|3491.88|3491.88|3489.88|403
1661995800000|2022-09-01 01:30:00|3492.38|3490.38|3490.88|3488.88|3493.88|3491.88|3489.88|3487.88|221
1661996100000|2022-09-01 01:35:00|3491.38|3489.38|3491.38|3489.38|3491.88|3489.88|3489.88|3487.88|207
1661996400000|2022-09-01 01:40:00|3490.88|3488.88|3492.88|3490.88|3492.88|3490.88|3489.88|3487.88|168
1661996700000|2022-09-01 01:45:00|3491.88|3489.88|3490.88|3488.88|3493.38|3491.38|3490.88|3488.88|180
1661997000000|2022-09-01 01:50:00|3491.88|3489.88|3491.88|3489.88|3491.88|3489.88|3488.88|3486.88|70
1661997300000|2022-09-01 01:55:00|3490.88|3488.88|3491.88|3489.88|3491.88|3489.88|3490.88|3488.88|98
1661997600000|2022-09-01 02:00:00|3492.88|3490.88|3492.88|3490.88|3493.88|3491.88|3491.88|3489.88|377
1661997900000|2022-09-01 02:05:00|3491.88|3489.88|3490.88|3488.88|3493.88|3491.88|3490.88|3488.88|298
1661998200000|2022-09-01 02:10:00|3491.38|3489.38|3490.88|3488.88|3491.88|3489.88|3490.88|3488.88|244
1661998500000|2022-09-01 02:15:00|3491.88|3489.88|3491.88|3489.88|3491.88|3489.88|3490.88|3488.88|217
1661998800000|2022-09-01 02:20:00|3491.38|3489.38|3491.88|3489.88|3491.88|3489.88|3491.38|3489.38|151
1661999100000|2022-09-01 02:25:00|3492.88|3490.88|3491.88|3489.88|3492.88|3490.88|3491.88|3489.88|707
1661999400000|2022-09-01 02:30:00|3491.38|3489.38|3490.88|3488.88|3491.88|3489.88|3489.88|3487.88|263
1661999700000|2022-09-01 02:35:00|3489.88|3487.88|3490.38|3488.38|3490.88|3488.88|3489.88|3487.88|104
1662000000000|2022-09-01 02:40:00|3490.88|3488.88|3490.88|3488.88|3490.88|3488.88|3490.38|3488.38|63
1662000300000|2022-09-01 02:45:00|3491.88|3489.88|3491.88|3489.88|3491.88|3489.88|3490.88|3488.88|117
1662000600000|2022-09-01 02:50:00|3490.88|3488.88|3490.88|3488.88|3490.88|3488.88|3490.88|3488.88|149
1662000900000|2022-09-01 02:55:00|3491.88|3489.88|3491.88|3489.88|3491.88|3489.88|3491.88|3489.88|48
1662001200000|2022-09-01 03:00:00|3490.88|3488.88|3490.88|3488.88|3490.88|3488.88|3490.88|3488.88|45
1662001500000|2022-09-01 03:05:00|3491.88|3489.88|3491.88|3489.88|3491.88|3489.88|3490.88|3488.88|128
1662001800000|2022-09-01 03:10:00|3490.88|3488.88|3490.88|3488.88|3491.88|3489.88|3490.88|3488.88|194
1662002100000|2022-09-01 03:15:00|3491.38|3489.38|3491.88|3489.88|3491.88|3489.88|3490.88|3488.88|314
1662002400000|2022-09-01 03:20:00|||||||||89
1662002700000|2022-09-01 03:25:00|3490.88|3488.88|3490.88|3488.88|3490.88|3488.88|3490.88|3488.88|167
1662003000000|2022-09-01 03:30:00|3491.38|3489.38|3491.88|3489.88|3491.88|3489.88|3490.88|3488.88|124
1662003300000|2022-09-01 03:35:00|3491.38|3489.38|3490.88|3488.88|3491.88|3489.88|3490.88|3488.88|174
1662003600000|2022-09-01 03:40:00|3489.88|3487.88|3485.88|3483.88|3489.88|3487.88|3485.88|3483.88|212
1662003900000|2022-09-01 03:45:00|3486.88|3484.88|3486.88|3484.88|3487.88|3485.88|3486.88|3484.88|471
1662004200000|2022-09-01 03:50:00|3487.88|3485.88|3488.88|3486.88|3488.88|3486.88|3486.88|3484.88|321
1662004500000|2022-09-01 03:55:00|3487.88|3485.88|3487.88|3485.88|3488.88|3486.88|3487.88|3485.88|54
1662004800000|2022-09-01 04:00:00|3488.88|3486.88|3488.88|3486.88|3489.88|3487.88|3488.38|3486.38|324
1662005100000|2022-09-01 04:05:00|3489.38|3487.38|3489.88|3487.88|3490.88|3488.88|3489.38|3487.38|141
1662005400000|2022-09-01 04:10:00|3488.88|3486.88|3488.38|3486.38|3489.88|3487.88|3487.88|3485.88|158
1662005700000|2022-09-01 04:15:00|3488.88|3486.88|3488.88|3486.88|3489.88|3487.88|3487.88|3485.88|100
1662006000000|2022-09-01 04:20:00|3487.88|3485.88|3488.88|3486.88|3488.88|3486.88|3487.88|3485.88|25
1662006300000|2022-09-01 04:25:00|3489.88|3487.88|3488.88|3486.88|3489.88|3487.88|3488.88|3486.88|70
1662006600000|2022-09-01 04:30:00|3489.88|3487.88|3490.88|3488.88|3490.88|3488.88|3489.38|3487.38|61
1662006900000|2022-09-01 04:35:00|3491.88|3489.88|3491.88|3489.88|3492.88|3490.88|3491.88|3489.88|1140
1662007200000|2022-09-01 04:40:00|3490.88|3488.88|3490.88|3488.88|3491.38|3489.38|3490.88|3488.88|326
1662007500000|2022-09-01 04:45:00|3491.38|3489.38|3491.88|3489.88|3491.88|3489.88|3490.88|3488.88|556
1662007800000|2022-09-01 04:50:00|3490.88|3488.88|3490.88|3488.88|3490.88|3488.88|3490.88|3488.88|371
1662008100000|2022-09-01 04:55:00|3491.88|3489.88|3491.88|3489.88|3491.88|3489.88|3490.88|3488.88|143
1662008400000|2022-09-01 05:00:00|3490.88|3488.88|3490.88|3488.88|3490.88|3488.88|3490.88|3488.88|555
1662008700000|2022-09-01 05:05:00|3491.88|3489.88|3490.88|3488.88|3491.88|3489.88|3490.88|3488.88|398
1662009000000|2022-09-01 05:10:00|3491.88|3489.88|3491.88|3489.88|3491.88|3489.88|3491.88|3489.88|258
1662009300000|2022-09-01 05:15:00|3490.88|3488.88|3490.88|3488.88|3491.88|3489.88|3490.88|3488.88|239
1662009600000|2022-09-01 05:20:00|3489.88|3487.88|3492.88|3490.88|3492.88|3490.88|3489.88|3487.88|1075
1662009900000|2022-09-01 05:25:00|3493.88|3491.88|3494.88|3492.88|3494.88|3492.88|3493.88|3491.88|550
1662010200000|2022-09-01 05:30:00|3494.38|3492.38|3493.88|3491.88|3494.88|3492.88|3492.88|3490.88|400
1662010500000|2022-09-01 05:35:00|3493.38|3491.38|3492.88|3490.88|3493.88|3491.88|3490.88|3488.88|1038
1662010800000|2022-09-01 05:40:00|3493.88|3491.88|3492.88|3490.88|3493.88|3491.88|3492.88|3490.88|275
1662011100000|2022-09-01 05:45:00|3493.88|3491.88|3489.88|3487.88|3494.88|3492.88|3489.88|3487.88|1020
1662011400000|2022-09-01 05:50:00|3488.88|3486.88|3490.88|3488.88|3491.88|3489.88|3488.88|3486.88|706
1662011700000|2022-09-01 05:55:00|3489.88|3487.88|3491.88|3489.88|3491.88|3489.88|3489.88|3487.88|402
1662012000000|2022-09-01 06:00:00|3491.63|3490.13|3491.63|3490.13|3495.63|3494.13|3490.63|3489.13|2942
1662012300000|2022-09-01 06:05:00|3490.63|3489.13|3485.63|3484.13|3490.63|3489.13|3483.63|3482.13|2992
1662012600000|2022-09-01 06:10:00|3486.63|3485.13|3487.63|3486.13|3487.63|3486.13|3484.13|3482.63|1306
1662012900000|2022-09-01 06:15:00|3486.63|3485.13|3483.63|3482.13|3486.63|3485.13|3483.63|3482.13|976
1662013200000|2022-09-01 06:20:00|3484.63|3483.13|3482.63|3481.13|3486.63|3485.13|3482.63|3481.13|1586
1662013500000|2022-09-01 06:25:00|3481.63|3480.13|3486.63|3485.13|3486.63|3485.13|3480.63|3479.13|1690
1662013800000|2022-09-01 06:30:00|3486.13|3484.63|3488.63|3487.13|3488.63|3487.13|3485.63|3484.13|1519
1662014100000|2022-09-01 06:35:00|3487.63|3486.13|3490.63|3489.13|3490.63|3489.13|3487.63|3486.13|1167
1662014400000|2022-09-01 06:40:00|3489.63|3488.13|3492.63|3491.13|3493.13|3491.63|3489.63|3488.13|1323
1662014700000|2022-09-01 06:45:00|3491.63|3490.13|3492.63|3491.13|3495.63|3494.13|3491.63|3490.13|2903
1662015000000|2022-09-01 06:50:00|3491.63|3490.13|3489.63|3488.13|3492.63|3491.13|3488.63|3487.13|3481
1662015300000|2022-09-01 06:55:00|3490.63|3489.13|3489.63|3488.13|3491.63|3490.13|3487.63|3486.13|2244
1662015600000|2022-09-01 07:00:00|3488.63|3487.13|3485.63|3484.13|3488.63|3487.13|3477.63|3476.13|21838
1662015900000|2022-09-01 07:05:00|3484.63|3483.13|3480.63|3479.13|3485.63|3484.13|3473.63|3472.13|13676
1662016200000|2022-09-01 07:10:00|3479.63|3478.13|3483.63|3482.13|3483.63|3482.13|3476.63|3475.13|8802
1662016500000|2022-09-01 07:15:00|3482.63|3481.13|3475.63|3474.13|3486.63|3485.13|3473.63|3472.13|10931
1662016800000|2022-09-01 07:20:00|3474.63|3473.13|3472.63|3471.13|3478.63|3477.13|3471.63|3470.13|12727
1662017100000|2022-09-01 07:25:00|3473.63|3472.13|3466.63|3465.13|3475.63|3474.13|3466.63|3465.13|10968
1662017400000|2022-09-01 07:30:00|3466.13|3464.63|3466.63|3465.13|3468.63|3467.13|3464.63|3463.13|16717
1662017700000|2022-09-01 07:35:00|3467.13|3465.63|3468.63|3467.13|3473.63|3472.13|3466.63|3465.13|11067
1662018000000|2022-09-01 07:40:00|3468.84|3467.34|3468.84|3467.34|3469.84|3468.34|3464.84|3463.34|11184
1662018300000|2022-09-01 07:45:00|3469.84|3468.34|3476.84|3475.34|3477.84|3476.34|3468.84|3467.34|12046
1662018600000|2022-09-01 07:50:00|3475.84|3474.34|3471.84|3470.34|3478.84|3477.34|3471.84|3470.34|9356
1662018900000|2022-09-01 07:55:00|3472.84|3471.34|3472.84|3471.34|3474.84|3473.34|3470.84|3469.34|6650
1662019200000|2022-09-01 08:00:00|3473.84|3472.34|3478.84|3477.34|3479.84|3478.34|3471.84|3470.34|14632
1662019500000|2022-09-01 08:05:00|3477.84|3476.34|3471.84|3470.34|3481.84|3480.34|3471.84|3470.34|11803
1662019800000|2022-09-01 08:10:00|3470.84|3469.34|3473.84|3472.34|3474.84|3473.34|3467.84|3466.34|12006
1662020100000|2022-09-01 08:15:00|3474.84|3473.34|3468.84|3467.34|3474.84|3473.34|3468.84|3467.34|8477
1662020400000|2022-09-01 08:20:00|3469.84|3468.34|3464.84|3463.34|3469.84|3468.34|3464.84|3463.34|5416
1662020700000|2022-09-01 08:25:00|3463.84|3462.34|3463.84|3462.34|3465.84|3464.34|3462.84|3461.34|7827
1662021000000|2022-09-01 08:30:00|3462.84|3461.34|3458.84|3457.34|3462.84|3461.34|3457.84|3456.34|7971
1662021300000|2022-09-01 08:35:00|3459.84|3458.34|3462.84|3461.34|3463.84|3462.34|3457.84|3456.34|7710
1662021600000|2022-09-01 08:40:00|3463.34|3461.84|3460.84|3459.34|3465.34|3463.84|3459.84|3458.34|10311
1662021900000|2022-09-01 08:45:00|3459.84|3458.34|3457.84|3456.34|3460.84|3459.34|3455.84|3454.34|5840
1662022200000|2022-09-01 08:50:00|3456.84|3455.34|3453.84|3452.34|3458.84|3457.34|3453.84|3452.34|6877
1662022500000|2022-09-01 08:55:00|3454.84|3453.34|3459.84|3458.34|3460.84|3459.34|3453.84|3452.34|11412
1662022800000|2022-09-01 09:00:00|3460.84|3459.34|3468.84|3467.34|3468.84|3467.34|3459.84|3458.34|9750
1662023100000|2022-09-01 09:05:00|3469.84|3468.34|3468.84|3467.34|3470.84|3469.34|3466.84|3465.34|13340
1662023400000|2022-09-01 09:10:00|3467.84|3466.34|3463.84|3462.34|3469.84|3468.34|3463.84|3462.34|9517
1662023700000|2022-09-01 09:15:00|3464.84|3463.34|3462.84|3461.34|3466.84|3465.34|3462.84|3461.34|3754
1662024000000|2022-09-01 09:20:00|3461.84|3460.34|3458.84|3457.34|3461.84|3460.34|3457.84|3456.34|3353
1662024300000|2022-09-01 09:25:00|3459.84|3458.34|3461.84|3460.34|3461.84|3460.34|3457.84|3456.34|5901
1662024600000|2022-09-01 09:30:00|3460.84|3459.34|3458.84|3457.34|3463.84|3462.34|3458.84|3457.34|3409
1662024900000|2022-09-01 09:35:00|3457.84|3456.34|3466.84|3465.34|3466.84|3465.34|3456.84|3455.34|4116
1662025200000|2022-09-01 09:40:00|3465.84|3464.34|3470.84|3469.34|3470.84|3469.34|3465.84|3464.34|11839
1662025500000|2022-09-01 09:45:00|3469.84|3468.34|3473.84|3472.34|3473.84|3472.34|3469.84|3468.34|4635
1662025800000|2022-09-01 09:50:00|3472.84|3471.34|3474.84|3473.34|3474.84|3473.34|3471.84|3470.34|4760
1662026100000|2022-09-01 09:55:00|3473.84|3472.34|3471.84|3470.34|3474.84|3473.34|3471.34|3469.84|2815
1662026400000|2022-09-01 10:00:00|3470.84|3469.34|3469.84|3468.34|3473.84|3472.34|3469.84|3468.34|3698
1662026700000|2022-09-01 10:05:00|3470.84|3469.34|3472.84|3471.34|3473.84|3472.34|3468.84|3467.34|7987
1662027000000|2022-09-01 10:10:00|3471.84|3470.34|3473.84|3472.34|3474.84|3473.34|3470.84|3469.34|2447
1662027300000|2022-09-01 10:15:00|3472.84|3471.34|3468.84|3467.34|3472.84|3471.34|3465.84|3464.34|3944
1662027600000|2022-09-01 10:20:00|3469.84|3468.34|3468.84|3467.34|3472.84|3471.34|3468.84|3467.34|4403
1662027900000|2022-09-01 10:25:00|3469.84|3468.34|3472.84|3471.34|3473.84|3472.34|3468.84|3467.34|2552
1662028200000|2022-09-01 10:30:00|3471.84|3470.34|3468.84|3467.34|3472.84|3471.34|3467.84|3466.34|2938
1662028500000|2022-09-01 10:35:00|3467.84|3466.34|3468.84|3467.34|3468.84|3467.34|3465.84|3464.34|3659
1662028800000|2022-09-01 10:40:00|3466.84|3465.34|3466.84|3465.34|3467.84|3466.34|3465.84|3464.34|3140
1662029100000|2022-09-01 10:45:00|3465.84|3464.34|3467.84|3466.34|3468.84|3467.34|3464.84|3463.34|4913
1662029400000|2022-09-01 10:50:00|3466.84|3465.34|3464.84|3463.34|3467.84|3466.34|3463.84|3462.34|2742
1662029700000|2022-09-01 10:55:00|3465.84|3464.34|3466.84|3465.34|3467.84|3466.34|3462.84|3461.34|4387
1662030000000|2022-09-01 11:00:00|3465.84|3464.34|3471.84|3470.34|3471.84|3470.34|3465.84|3464.34|3915
1662030300000|2022-09-01 11:05:00|3473.84|3472.34|3471.84|3470.34|3473.84|3472.34|3470.84|3469.34|4337
1662030600000|2022-09-01 11:10:00|3470.84|3469.34|3474.84|3473.34|3474.84|3473.34|3469.34|3467.84|8726
1662030900000|2022-09-01 11:15:00|3473.84|3472.34|3475.84|3474.34|3475.84|3474.34|3471.84|3470.34|2939
1662031200000|2022-09-01 11:20:00|3474.84|3473.34|3475.84|3474.34|3475.84|3474.34|3471.84|3470.34|3820
1662031500000|2022-09-01 11:25:00|3476.84|3475.34|3475.84|3474.34|3477.84|3476.34|3474.84|3473.34|2715
1662031800000|2022-09-01 11:30:00|3474.84|3473.34|3478.84|3477.34|3478.84|3477.34|3473.84|3472.34|3144
1662032100000|2022-09-01 11:35:00|3477.84|3476.34|3477.84|3476.34|3479.34|3477.84|3477.84|3476.34|2748
1662032400000|2022-09-01 11:40:00|3477.37|3475.87|3482.37|3480.87|3483.37|3481.87|3477.37|3475.87|4844
1662032700000|2022-09-01 11:45:00|3483.37|3481.87|3481.37|3479.87|3485.37|3483.87|3480.37|3478.87|4408
1662033000000|2022-09-01 11:50:00|3482.37|3480.87|3482.37|3480.87|3483.37|3481.87|3480.37|3478.87|4818
1662033300000|2022-09-01 11:55:00|3483.37|3481.87|3481.37|3479.87|3485.37|3483.87|3481.37|3479.87|4938
1662033600000|2022-09-01 12:00:00|3480.87|3479.37|3481.37|3479.87|3485.37|3483.87|3480.37|3478.87|8221
1662033900000|2022-09-01 12:05:00|3482.37|3480.87|3481.37|3479.87|3483.37|3481.87|3480.37|3478.87|6878
1662034200000|2022-09-01 12:10:00|3482.37|3480.87|3479.37|3477.87|3483.37|3481.87|3479.37|3477.87|4703
1662034500000|2022-09-01 12:15:00|3480.37|3478.87|3478.37|3476.87|3481.37|3479.87|3478.37|3476.87|4663
1662034800000|2022-09-01 12:20:00|3479.37|3477.87|3482.37|3480.87|3482.37|3480.87|3479.37|3477.87|5845
1662035100000|2022-09-01 12:25:00|3481.37|3479.87|3480.37|3478.87|3482.37|3480.87|3480.37|3478.87|5376
1662035400000|2022-09-01 12:30:00|3480.87|3479.37|3472.37|3470.87|3480.87|3479.37|3472.37|3470.87|9758
1662035700000|2022-09-01 12:35:00|3473.37|3471.87|3476.37|3474.87|3477.37|3475.87|3470.37|3468.87|10878
1662036000000|2022-09-01 12:40:00|3475.37|3473.87|3477.37|3475.87|3478.37|3476.87|3475.37|3473.87|8854
1662036300000|2022-09-01 12:45:00|3476.87|3475.37|3479.37|3477.87|3480.37|3478.87|3476.37|3474.87|5071
1662036600000|2022-09-01 12:50:00|3478.37|3476.87|3476.37|3474.87|3479.37|3477.87|3475.37|3473.87|8557
1662036900000|2022-09-01 12:55:00|3477.37|3475.87|3475.37|3473.87|3478.37|3476.87|3474.37|3472.87|23816
1662037200000|2022-09-01 13:00:00|3474.37|3472.87|3468.37|3466.87|3475.37|3473.87|3468.37|3466.87|7945
1662037500000|2022-09-01 13:05:00|3469.37|3467.87|3470.37|3468.87|3474.37|3472.87|3469.37|3467.87|6172
1662037800000|2022-09-01 13:10:00|3469.37|3467.87|3471.37|3469.87|3473.37|3471.87|3469.37|3467.87|6018
1662038100000|2022-09-01 13:15:00|3470.37|3468.87|3472.37|3470.87|3473.37|3471.87|3469.37|3467.87|3093
1662038400000|2022-09-01 13:20:00|3471.37|3469.87|3470.37|3468.87|3472.37|3470.87|3468.37|3466.87|5240
1662038700000|2022-09-01 13:25:00|3469.37|3467.87|3468.37|3466.87|3470.37|3468.87|3467.37|3465.87|5886
1662039000000|2022-09-01 13:30:00|3469.37|3467.87|3464.37|3462.87|3473.37|3471.87|3464.37|3462.87|11315
1662039300000|2022-09-01 13:35:00|3465.37|3463.87|3466.37|3464.87|3468.37|3466.87|3462.37|3460.87|9669
1662039600000|2022-09-01 13:40:00|3467.37|3465.87|3467.37|3465.87|3471.37|3469.87|3466.37|3464.87|12357
1662039900000|2022-09-01 13:45:00|3466.87|3465.37|3465.37|3463.87|3471.37|3469.87|3465.37|3463.87|14666
1662040200000|2022-09-01 13:50:00|3464.37|3462.87|3469.37|3467.87|3469.37|3467.87|3463.37|3461.87|4505
1662040500000|2022-09-01 13:55:00|3468.37|3466.87|3471.37|3469.87|3472.37|3470.87|3465.37|3463.87|6168
1662040800000|2022-09-01 14:00:00|3469.37|3467.87|3461.37|3459.87|3472.37|3470.87|3459.37|3457.87|14527
1662041100000|2022-09-01 14:05:00|3460.37|3458.87|3460.37|3458.87|3463.37|3461.87|3458.37|3456.87|9258
1662041400000|2022-09-01 14:10:00|3460.48|3458.98|3455.48|3453.98|3460.48|3458.98|3454.48|3452.98|12140
1662041700000|2022-09-01 14:15:00|3454.48|3452.98|3458.48|3456.98|3458.48|3456.98|3453.48|3451.98|10021
1662042000000|2022-09-01 14:20:00|3457.48|3455.98|3467.48|3465.98|3467.48|3465.98|3456.48|3454.98|11721
1662042300000|2022-09-01 14:25:00|3468.48|3466.98|3469.48|3467.98|3471.48|3469.98|3465.48|3463.98|9835
1662042600000|2022-09-01 14:30:00|3468.48|3466.98|3464.48|3462.98|3468.48|3466.98|3462.48|3460.98|10028
1662042900000|2022-09-01 14:35:00|3463.48|3461.98|3458.48|3456.98|3469.48|3467.98|3458.48|3456.98|9710
1662043200000|2022-09-01 14:40:00|3457.48|3455.98|3455.48|3453.98|3459.48|3457.98|3452.48|3450.98|12066
1662043500000|2022-09-01 14:45:00|3454.48|3452.98|3450.48|3448.98|3455.48|3453.98|3450.48|3448.98|14555
1662043800000|2022-09-01 14:50:00|3451.48|3449.98|3449.48|3447.98|3455.48|3453.98|3448.48|3446.98|11402
1662044100000|2022-09-01 14:55:00|3450.48|3448.98|3454.48|3452.98|3454.48|3452.98|3450.48|3448.98|11195
1662044400000|2022-09-01 15:00:00|3453.48|3451.98|3454.48|3452.98|3457.48|3455.98|3451.48|3449.98|15768
1662044700000|2022-09-01 15:05:00|3455.48|3453.98|3461.48|3459.98|3463.48|3461.98|3454.48|3452.98|18116
1662045000000|2022-09-01 15:10:00|3462.48|3460.98|3461.48|3459.98|3464.48|3462.98|3460.48|3458.98|11190
1662045300000|2022-09-01 15:15:00|3462.48|3460.98|3460.48|3458.98|3463.48|3461.98|3458.48|3456.98|11498
1662045600000|2022-09-01 15:20:00|3459.48|3457.98|3451.48|3449.98|3460.48|3458.98|3449.48|3447.98|24312
1662045900000|2022-09-01 15:25:00|3450.48|3448.98|3450.48|3448.98|3457.48|3455.98|3450.48|3448.98|44417
1662046200000|2022-09-01 15:30:00|3451.48|3449.98|3456.48|3454.98|3457.48|3455.98|3450.48|3448.98|68371
1662046500000|2022-09-01 15:35:00|3457.48|3455.98|3461.48|3459.98|3465.48|3463.98|3457.48|3455.98|37443
1662046800000|2022-09-01 15:40:00|3462.48|3460.98|3455.48|3453.98|3463.48|3461.98|3455.48|3453.98|13942
1662047100000|2022-09-01 15:45:00|3456.48|3454.98|3457.48|3455.98|3457.48|3455.98|3455.48|3453.98|5265
1662047400000|2022-09-01 15:50:00|3458.48|3456.98|3456.48|3454.98|3458.48|3456.98|3455.48|3453.98|8759
1662047700000|2022-09-01 15:55:00|3455.48|3453.98|3457.48|3455.98|3457.48|3455.98|3454.48|3452.98|4123
1662048000000|2022-09-01 16:00:00|3458.48|3456.98|3460.48|3458.98|3461.48|3459.98|3457.48|3455.98|4261
1662048300000|2022-09-01 16:05:00|3461.48|3459.98|3463.48|3461.98|3463.48|3461.98|3458.48|3456.98|3826
1662048600000|2022-09-01 16:10:00|3462.48|3460.98|3462.48|3460.98|3462.48|3460.98|3460.48|3458.98|2700
1662048900000|2022-09-01 16:15:00|3463.48|3461.98|3463.48|3461.98|3465.48|3463.98|3461.48|3459.98|4057
1662049200000|2022-09-01 16:20:00|3462.48|3460.98|3461.48|3459.98|3463.48|3461.98|3460.48|3458.98|2695
1662049500000|2022-09-01 16:25:00|3460.48|3458.98|3463.48|3461.98|3465.48|3463.98|3459.48|3457.98|3470
1662049800000|2022-09-01 16:30:00|3462.98|3461.48|3464.48|3462.98|3464.48|3462.98|3461.48|3459.98|2247
1662050100000|2022-09-01 16:35:00|3465.48|3463.98|3458.48|3456.98|3465.48|3463.98|3458.48|3456.98|2050
1662050400000|2022-09-01 16:40:00|3457.48|3455.98|3461.48|3459.98|3461.48|3459.98|3457.48|3455.98|2289
1662050700000|2022-09-01 16:45:00|3460.48|3458.98|3461.48|3459.98|3461.48|3459.98|3458.48|3456.98|1154
1662051000000|2022-09-01 16:50:00|3460.48|3458.98|3457.48|3455.98|3460.48|3458.98|3457.48|3455.98|686
1662051300000|2022-09-01 16:55:00|3458.48|3456.98|3458.48|3456.98|3458.48|3456.98|3455.48|3453.98|2283
1662051600000|2022-09-01 17:00:00|3457.48|3455.98|3459.48|3457.98|3460.48|3458.98|3457.48|3455.98|1165
1662051900000|2022-09-01 17:05:00|3460.48|3458.98|3463.48|3461.98|3463.48|3461.98|3459.48|3457.98|1537
1662052200000|2022-09-01 17:10:00|3462.48|3460.98|3465.48|3463.98|3465.48|3463.98|3461.48|3459.98|2167
1662052500000|2022-09-01 17:15:00|3464.48|3462.98|3464.48|3462.98|3466.48|3464.98|3464.48|3462.98|1496
1662052800000|2022-09-01 17:20:00|3464.98|3463.48|3471.48|3469.98|3473.48|3471.98|3464.98|3463.48|6497
1662053100000|2022-09-01 17:25:00|3470.48|3468.98|3476.48|3474.98|3477.48|3475.98|3470.48|3468.98|4025
1662053400000|2022-09-01 17:30:00|3477.48|3475.98|3475.48|3473.98|3477.48|3475.98|3473.48|3471.98|1131
1662053700000|2022-09-01 17:35:00|3476.48|3474.98|3473.48|3471.98|3476.48|3474.98|3471.48|3469.98|1681
1662054000000|2022-09-01 17:40:00|3472.98|3471.48|3470.48|3468.98|3473.48|3471.98|3469.48|3467.98|786
1662054300000|2022-09-01 17:45:00|3469.48|3467.98|3467.48|3465.98|3469.48|3467.98|3465.48|3463.98|1284
1662054600000|2022-09-01 17:50:00|3468.48|3466.98|3467.48|3465.98|3469.48|3467.98|3467.48|3465.98|750
1662054900000|2022-09-01 17:55:00|3468.48|3466.98|3468.48|3466.98|3469.48|3467.98|3467.48|3465.98|426
1662055200000|2022-09-01 18:00:00|3468.98|3467.48|3471.48|3469.98|3471.48|3469.98|3466.48|3464.98|1078
1662055500000|2022-09-01 18:05:00|3472.48|3470.98|3468.48|3466.98|3472.48|3470.98|3467.48|3465.98|1020
1662055800000|2022-09-01 18:10:00|3469.48|3467.98|3470.48|3468.98|3471.48|3469.98|3467.48|3465.98|674
1662056100000|2022-09-01 18:15:00|3469.48|3467.98|3472.48|3470.98|3472.48|3470.98|3469.48|3467.98|629
1662056400000|2022-09-01 18:20:00|3473.48|3471.98|3478.48|3476.98|3479.48|3477.98|3472.98|3471.48|1557
1662056700000|2022-09-01 18:25:00|3479.48|3477.98|3480.48|3478.98|3481.48|3479.98|3478.48|3476.98|1539
1662057000000|2022-09-01 18:30:00|3481.48|3479.98|3483.48|3481.98|3484.48|3482.98|3480.48|3478.98|2071
1662057300000|2022-09-01 18:35:00|3484.48|3482.98|3481.48|3479.98|3486.48|3484.98|3480.48|3478.98|2532
1662057600000|2022-09-01 18:40:00|3482.48|3480.98|3481.48|3479.98|3485.48|3483.98|3481.48|3479.98|2323
1662057900000|2022-09-01 18:45:00|3482.48|3480.98|3479.48|3477.98|3484.48|3482.98|3479.48|3477.98|1320
1662058200000|2022-09-01 18:50:00|3480.48|3478.98|3484.48|3482.98|3484.48|3482.98|3479.48|3477.98|680
1662058500000|2022-09-01 18:55:00|3483.48|3481.98|3483.48|3481.98|3486.48|3484.98|3481.48|3479.98|796
1662058800000|2022-09-01 19:00:00|3482.48|3480.98|3482.48|3480.98|3486.48|3484.98|3481.48|3479.98|771
1662059100000|2022-09-01 19:05:00|3482.98|3481.48|3486.48|3484.98|3488.48|3486.98|3482.48|3480.98|1929
1662059400000|2022-09-01 19:10:00|3485.98|3484.48|3489.48|3487.98|3490.48|3488.98|3485.48|3483.98|2022
1662059700000|2022-09-01 19:15:00|3488.48|3486.98|3483.48|3481.98|3489.48|3487.98|3483.48|3481.98|829
1662060000000|2022-09-01 19:20:00|3484.48|3482.98|3484.48|3482.98|3485.48|3483.98|3481.48|3479.98|1532
1662060300000|2022-09-01 19:25:00|3483.48|3481.98|3480.48|3478.98|3484.48|3482.98|3480.48|3478.98|660
1662060600000|2022-09-01 19:30:00|3479.48|3477.98|3479.48|3477.98|3482.48|3480.98|3478.48|3476.98|612
1662060900000|2022-09-01 19:35:00|3478.48|3476.98|3481.48|3479.98|3482.48|3480.98|3478.48|3476.98|1183
1662061200000|2022-09-01 19:40:00|3480.48|3478.98|3482.48|3480.98|3483.48|3481.98|3479.48|3477.98|2514
1662061500000|2022-09-01 19:45:00|3483.48|3481.98|3480.48|3478.98|3484.48|3482.98|3480.48|3478.98|2088
1662061800000|2022-09-01 19:50:00|3482.48|3480.98|3486.48|3484.98|3487.48|3485.98|3482.48|3480.98|3062
1662062100000|2022-09-01 19:55:00|3487.48|3485.98|3492.98|3491.48|3493.48|3491.98|3487.48|3485.98|6597
1662062400000|2022-09-01 20:00:00|3492.03|3489.03|3490.83|3487.83|3492.23|3489.23|3489.83|3486.83|23962
1662062700000|2022-09-01 20:05:00|3491.03|3488.03|3491.83|3488.83|3492.23|3489.23|3490.63|3487.63|0
1662063000000|2022-09-01 20:10:00|3491.63|3488.63|3486.33|3483.33|3491.63|3488.63|3485.93|3482.93|0
1662063300000|2022-09-01 20:15:00|3486.53|3483.53|3490.63|3487.63|3491.03|3488.03|3486.53|3483.53|0
1662063600000|2022-09-01 20:20:00|3490.83|3487.83|3491.63|3488.63|3491.83|3488.83|3490.03|3487.03|0
1662063900000|2022-09-01 20:25:00|3491.43|3488.43|3492.03|3489.03|3492.43|3489.43|3490.83|3487.83|0
1662064200000|2022-09-01 20:30:00|3492.23|3489.23|3491.63|3488.63|3492.23|3489.23|3490.83|3487.83|0
1662064500000|2022-09-01 20:35:00|3491.53|3488.53|3491.03|3488.03|3491.63|3488.63|3490.63|3487.63|0
1662064800000|2022-09-01 20:40:00|3490.93|3487.93|3491.43|3488.43|3491.83|3488.83|3490.83|3487.83|0
1662065100000|2022-09-01 20:45:00|3491.33|3488.33|3492.03|3489.03|3492.43|3489.43|3491.03|3488.03|0
1662065400000|2022-09-01 20:50:00|3492.23|3489.23|3493.83|3490.83|3493.83|3490.83|3492.23|3489.23|0
1662065700000|2022-09-01 20:55:00|3493.63|3490.63|3492.43|3489.43|3493.63|3490.63|3492.03|3489.03|0
1662066000000|2022-09-01 21:00:00|3492.13|3489.13|3492.23|3489.23|3492.43|3489.43|3492.03|3489.03|0
1662066300000|2022-09-01 21:05:00|3492.13|3489.13|3492.73|3489.73|3492.83|3489.83|3492.13|3489.13|0
1662066600000|2022-09-01 21:10:00|3492.83|3489.83|3492.63|3489.63|3493.13|3490.13|3492.53|3489.53|0
1662066900000|2022-09-01 21:15:00|3492.83|3489.83|3492.93|3489.93|3492.93|3489.93|3492.73|3489.73|0
1662067200000|2022-09-01 21:20:00|3492.83|3489.83|3493.13|3490.13|3493.13|3490.13|3492.73|3489.73|0
1662067500000|2022-09-01 21:25:00|3493.23|3490.23|3493.03|3490.03|3493.23|3490.23|3492.83|3489.83|0
1662067800000|2022-09-01 21:30:00|3492.93|3489.93|3492.73|3489.73|3493.03|3490.03|3492.43|3489.43|0
1662068100000|2022-09-01 21:35:00|3492.83|3489.83|3492.73|3489.73|3492.83|3489.83|3492.73|3489.73|0
1662068400000|2022-09-01 21:40:00|3492.83|3489.83|3492.93|3489.93|3492.93|3489.93|3492.63|3489.63|0
1662068700000|2022-09-01 21:45:00|3493.03|3490.03|3492.93|3489.93|3493.03|3490.03|3492.83|3489.83|0
1662069000000|2022-09-01 21:50:00|3492.83|3489.83|3493.13|3490.13|3493.13|3490.13|3492.83|3489.83|0
1662069300000|2022-09-01 21:55:00|3492.93|3489.93|3492.73|3489.73|3493.03|3490.03|3492.33|3489.33|0
1662069600000|2022-09-01 22:00:00|3491.93|3488.93|3495.63|3492.63|3496.23|3493.23|3491.93|3488.93|0
1662069900000|2022-09-01 22:05:00|3495.73|3492.73|3496.63|3493.63|3497.03|3494.03|3495.23|3492.23|0
1662070200000|2022-09-01 22:10:00|3496.43|3493.43|3496.23|3493.23|3497.43|3494.43|3496.23|3493.23|0
1662070500000|2022-09-01 22:15:00|3496.03|3493.03|3493.73|3490.73|3496.03|3493.03|3493.23|3490.23|0
1662070800000|2022-09-01 22:20:00|3493.83|3490.83|3494.43|3491.43|3494.53|3491.53|3492.83|3489.83|0
1662071100000|2022-09-01 22:25:00|3494.63|3491.63|3494.83|3491.83|3495.13|3492.13|3494.23|3491.23|0
1662071400000|2022-09-01 22:30:00|3494.63|3491.63|3492.43|3489.43|3494.63|3491.63|3492.23|3489.23|0
1662071700000|2022-09-01 22:35:00|3492.33|3489.33|3492.03|3489.03|3492.43|3489.43|3491.43|3488.43|0
1662072000000|2022-09-01 22:40:00|3492.23|3489.23|3491.43|3488.43|3492.23|3489.23|3489.63|3486.63|0
1662072300000|2022-09-01 22:45:00|3491.63|3488.63|3492.43|3489.43|3492.63|3489.63|3491.03|3488.03|0
1662072600000|2022-09-01 22:50:00|3492.53|3489.53|3492.03|3489.03|3492.63|3489.63|3491.83|3488.83|0
1662072900000|2022-09-01 22:55:00|3492.23|3489.23|3492.03|3489.03|3492.43|3489.43|3491.83|3488.83|0
1662073200000|2022-09-01 23:00:00|3492.13|3489.13|3490.83|3487.83|3492.23|3489.23|3490.43|3487.43|0
1662073500000|2022-09-01 23:05:00|3490.93|3487.93|3491.23|3488.23|3491.63|3488.63|3490.43|3487.43|0
1662073800000|2022-09-01 23:10:00|3491.03|3488.03|3491.03|3488.03|3491.63|3488.63|3491.03|3488.03|0
1662074100000|2022-09-01 23:15:00|3490.93|3487.93|3490.63|3487.63|3491.63|3488.63|3490.23|3487.23|0
1662074400000|2022-09-01 23:20:00|3490.73|3487.73|3491.23|3488.23|3491.33|3488.33|3490.43|3487.43|0
1662074700000|2022-09-01 23:25:00|3491.33|3488.33|3491.63|3488.63|3491.83|3488.83|3490.83|3487.83|0
1662075000000|2022-09-01 23:30:00|3491.43|3488.43|3489.83|3486.83|3492.03|3489.03|3489.43|3486.43|0
1662075300000|2022-09-01 23:35:00|3490.03|3487.03|3491.63|3488.63|3492.23|3489.23|3489.73|3486.73|0
1662075600000|2022-09-01 23:40:00|3491.83|3488.83|3493.63|3490.63|3493.83|3490.83|3491.23|3488.23|0
1662075900000|2022-09-01 23:45:00|3493.43|3490.43|3492.43|3489.43|3493.63|3490.63|3492.03|3489.03|0
1662076200000|2022-09-01 23:50:00|3492.33|3489.33|3493.23|3490.23|3493.63|3490.63|3491.43|3488.43|0
1662076500000|2022-09-01 23:55:00|3493.03|3490.03|3493.63|3490.63|3493.83|3490.83|3492.83|3489.83|0
1662076800000|2022-09-02 00:00:00|3493.43|3490.43|3491.83|3488.83|3493.63|3490.63|3490.63|3487.63|0
1662077100000|2022-09-02 00:05:00|3491.63|3488.63|3493.83|3490.83|3493.83|3490.83|3490.63|3487.63|0
1662077400000|2022-09-02 00:10:00|3493.43|3490.43|3492.43|3489.43|3494.03|3491.03|3492.43|3489.43|0
1662077700000|2022-09-02 00:15:00|3492.23|3489.23|3487.73|3485.73|3492.23|3489.23|3484.73|3482.73|1136
1662078000000|2022-09-02 00:20:00|3487.23|3485.23|3487.73|3485.73|3489.73|3487.73|3485.73|3483.73|331
1662078300000|2022-09-02 00:25:00|3488.73|3486.73|3489.73|3487.73|3490.73|3488.73|3488.73|3486.73|142
1662078600000|2022-09-02 00:30:00|3490.73|3488.73|3486.73|3484.73|3490.73|3488.73|3486.73|3484.73|351
1662078900000|2022-09-02 00:35:00|3487.73|3485.73|3486.73|3484.73|3487.73|3485.73|3486.73|3484.73|171
1662079200000|2022-09-02 00:40:00|3487.73|3485.73|3487.73|3485.73|3488.73|3486.73|3486.73|3484.73|132
1662079500000|2022-09-02 00:45:00|3486.73|3484.73|3485.73|3483.73|3487.73|3485.73|3484.73|3482.73|318
1662079800000|2022-09-02 00:50:00|3484.73|3482.73|3488.73|3486.73|3488.73|3486.73|3484.73|3482.73|105
1662080100000|2022-09-02 00:55:00|3487.73|3485.73|3487.73|3485.73|3489.73|3487.73|3487.73|3485.73|183
1662080400000|2022-09-02 01:00:00|3486.73|3484.73|3489.73|3487.73|3490.73|3488.73|3486.73|3484.73|190
1662080700000|2022-09-02 01:05:00|3490.73|3488.73|3489.73|3487.73|3490.73|3488.73|3488.73|3486.73|185
1662081000000|2022-09-02 01:10:00|3490.73|3488.73|3487.73|3485.73|3490.73|3488.73|3487.73|3485.73|163
1662081300000|2022-09-02 01:15:00|3486.73|3484.73|3487.73|3485.73|3489.73|3487.73|3486.73|3484.73|62
1662081600000|2022-09-02 01:20:00|3488.73|3486.73|3485.73|3483.73|3488.73|3486.73|3485.73|3483.73|81
1662081900000|2022-09-02 01:25:00|3485.23|3483.23|3486.73|3484.73|3486.73|3484.73|3484.73|3482.73|89
1662082200000|2022-09-02 01:30:00|3487.73|3485.73|3485.73|3483.73|3487.73|3485.73|3484.73|3482.73|97
1662082500000|2022-09-02 01:35:00|3486.23|3484.23|3486.73|3484.73|3487.73|3485.73|3483.73|3481.73|109
1662082800000|2022-09-02 01:40:00|3486.23|3484.23|3485.73|3483.73|3489.73|3487.73|3485.73|3483.73|162
1662083100000|2022-09-02 01:45:00|3486.73|3484.73|3483.73|3481.73|3486.73|3484.73|3483.73|3481.73|108
1662083400000|2022-09-02 01:50:00|3484.73|3482.73|3485.73|3483.73|3485.73|3483.73|3483.73|3481.73|64
1662083700000|2022-09-02 01:55:00|3486.23|3484.23|3485.73|3483.73|3486.73|3484.73|3485.73|3483.73|169
1662084000000|2022-09-02 02:00:00|3485.23|3483.23|3484.73|3482.73|3485.73|3483.73|3483.73|3481.73|58
1662084300000|2022-09-02 02:05:00|3484.23|3482.23|3481.73|3479.73|3484.23|3482.23|3481.73|3479.73|110
1662084600000|2022-09-02 02:10:00|3482.73|3480.73|3481.73|3479.73|3482.73|3480.73|3481.73|3479.73|151
1662084900000|2022-09-02 02:15:00|3482.23|3480.23|3481.73|3479.73|3482.73|3480.73|3480.73|3478.73|88
1662085200000|2022-09-02 02:20:00|3481.23|3479.23|3481.73|3479.73|3482.73|3480.73|3480.73|3478.73|88
1662085500000|2022-09-02 02:25:00|3480.73|3478.73|3480.73|3478.73|3481.73|3479.73|3480.73|3478.73|43
1662085800000|2022-09-02 02:30:00|3481.73|3479.73|3481.73|3479.73|3482.23|3480.23|3480.73|3478.73|176
1662086100000|2022-09-02 02:35:00|3482.73|3480.73|3482.73|3480.73|3482.73|3480.73|3482.73|3480.73|135
1662086400000|2022-09-02 02:40:00|3483.73|3481.73|3482.73|3480.73|3483.73|3481.73|3481.73|3479.73|101
1662086700000|2022-09-02 02:45:00|3483.73|3481.73|3483.73|3481.73|3483.73|3481.73|3483.73|3481.73|46
1662087000000|2022-09-02 02:50:00|3484.73|3482.73|3483.73|3481.73|3484.73|3482.73|3482.73|3480.73|165
1662087300000|2022-09-02 02:55:00|3482.73|3480.73|3482.73|3480.73|3483.73|3481.73|3482.73|3480.73|127
1662087600000|2022-09-02 03:00:00|3483.23|3481.23|3484.73|3482.73|3485.73|3483.73|3483.23|3481.23|82
1662087900000|2022-09-02 03:05:00|3485.73|3483.73|3487.73|3485.73|3487.73|3485.73|3485.73|3483.73|94
1662088200000|2022-09-02 03:10:00|3488.73|3486.73|3487.73|3485.73|3488.73|3486.73|3485.73|3483.73|107
1662088500000|2022-09-02 03:15:00|3486.73|3484.73|3486.73|3484.73|3487.73|3485.73|3486.73|3484.73|23
1662088800000|2022-09-02 03:20:00|3486.23|3484.23|3486.73|3484.73|3486.73|3484.73|3485.73|3483.73|13
1662089100000|2022-09-02 03:25:00|3485.73|3483.73|3485.73|3483.73|3486.23|3484.23|3485.73|3483.73|5
1662089400000|2022-09-02 03:30:00|3486.23|3484.23|3486.73|3484.73|3487.73|3485.73|3486.23|3484.23|37
1662089700000|2022-09-02 03:35:00|3487.73|3485.73|3487.73|3485.73|3487.73|3485.73|3487.73|3485.73|31
1662090000000|2022-09-02 03:40:00|3486.73|3484.73|3487.73|3485.73|3488.73|3486.73|3486.73|3484.73|85
1662090300000|2022-09-02 03:45:00|3488.73|3486.73|3487.73|3485.73|3488.73|3486.73|3487.73|3485.73|94
1662090600000|2022-09-02 03:50:00|3488.73|3486.73|3488.73|3486.73|3488.73|3486.73|3487.73|3485.73|147
1662090900000|2022-09-02 03:55:00|3487.73|3485.73|3487.73|3485.73|3488.73|3486.73|3487.73|3485.73|195
1662091200000|2022-09-02 04:00:00|3488.73|3486.73|3488.73|3486.73|3488.73|3486.73|3487.73|3485.73|87
1662091500000|2022-09-02 04:05:00|3487.73|3485.73|3488.73|3486.73|3488.73|3486.73|3487.73|3485.73|58
1662091800000|2022-09-02 04:10:00|3487.73|3485.73|3488.73|3486.73|3488.73|3486.73|3487.73|3485.73|54
1662092100000|2022-09-02 04:15:00|3489.73|3487.73|3490.73|3488.73|3490.73|3488.73|3489.73|3487.73|39
1662092400000|2022-09-02 04:20:00|3489.73|3487.73|3490.73|3488.73|3491.73|3489.73|3489.73|3487.73|133
1662092700000|2022-09-02 04:25:00|3491.73|3489.73|3491.73|3489.73|3491.73|3489.73|3491.73|3489.73|34
1662093000000|2022-09-02 04:30:00|3490.73|3488.73|3491.73|3489.73|3491.73|3489.73|3490.73|3488.73|307
1662093300000|2022-09-02 04:35:00|3492.73|3490.73|3491.73|3489.73|3492.73|3490.73|3491.73|3489.73|360
1662093600000|2022-09-02 04:40:00|3491.23|3489.23|3490.73|3488.73|3491.73|3489.73|3490.73|3488.73|108
1662093900000|2022-09-02 04:45:00|3490.23|3488.23|3488.73|3486.73|3490.73|3488.73|3488.73|3486.73|111
1662094200000|2022-09-02 04:50:00|3487.73|3485.73|3490.73|3488.73|3490.73|3488.73|3487.73|3485.73|340
1662094500000|2022-09-02 04:55:00|3491.73|3489.73|3494.73|3492.73|3494.73|3492.73|3490.73|3488.73|1458
1662094800000|2022-09-02 05:00:00|3495.73|3493.73|3494.73|3492.73|3495.73|3493.73|3493.73|3491.73|556
1662095100000|2022-09-02 05:05:00|3493.73|3491.73|3492.73|3490.73|3494.73|3492.73|3492.73|3490.73|155
1662095400000|2022-09-02 05:10:00|3492.23|3490.23|3491.73|3489.73|3492.73|3490.73|3491.73|3489.73|327
1662095700000|2022-09-02 05:15:00|3490.73|3488.73|3488.73|3486.73|3490.73|3488.73|3488.73|3486.73|237
1662096000000|2022-09-02 05:20:00|3489.23|3487.23|3487.73|3485.73|3489.73|3487.73|3487.73|3485.73|133
1662096300000|2022-09-02 05:25:00|3486.73|3484.73|3486.73|3484.73|3487.73|3485.73|3486.73|3484.73|112
1662096600000|2022-09-02 05:30:00|3485.73|3483.73|3484.73|3482.73|3486.73|3484.73|3484.73|3482.73|185
1662096900000|2022-09-02 05:35:00|3484.23|3482.23|3480.73|3478.73|3484.73|3482.73|3480.73|3478.73|1004
1662097200000|2022-09-02 05:40:00|3481.73|3479.73|3480.73|3478.73|3481.73|3479.73|3480.73|3478.73|420
1662097500000|2022-09-02 05:45:00|3479.73|3477.73|3480.73|3478.73|3481.23|3479.23|3479.73|3477.73|396
1662097800000|2022-09-02 05:50:00|3481.73|3479.73|3482.73|3480.73|3482.73|3480.73|3481.73|3479.73|537
1662098100000|2022-09-02 05:55:00|3481.73|3479.73|3479.73|3477.73|3481.73|3479.73|3477.73|3475.73|2005
1662098400000|2022-09-02 06:00:00|3479.48|3477.98|3472.48|3470.98|3479.48|3477.98|3470.48|3468.98|4694
1662098700000|2022-09-02 06:05:00|3473.48|3471.98|3473.48|3471.98|3474.48|3472.98|3470.48|3468.98|1460
1662099000000|2022-09-02 06:10:00|3472.98|3471.48|3477.48|3475.98|3478.48|3476.98|3472.48|3470.98|1863
1662099300000|2022-09-02 06:15:00|3476.98|3475.48|3475.48|3473.98|3477.48|3475.98|3473.48|3471.98|1536
1662099600000|2022-09-02 06:20:00|3476.48|3474.98|3479.48|3477.98|3479.48|3477.98|3475.48|3473.98|1131
1662099900000|2022-09-02 06:25:00|3480.48|3478.98|3482.48|3480.98|3482.48|3480.98|3479.48|3477.98|2066
1662100200000|2022-09-02 06:30:00|3481.48|3479.98|3485.48|3483.98|3486.48|3484.98|3481.48|3479.98|2810
1662100500000|2022-09-02 06:35:00|3484.48|3482.98|3486.48|3484.98|3488.48|3486.98|3484.48|3482.98|3385
1662100800000|2022-09-02 06:40:00|3485.48|3483.98|3483.48|3481.98|3485.48|3483.98|3482.48|3480.98|2644
1662101100000|2022-09-02 06:45:00|3484.48|3482.98|3486.48|3484.98|3487.48|3485.98|3484.48|3482.98|1395
1662101400000|2022-09-02 06:50:00|3485.48|3483.98|3487.48|3485.98|3487.48|3485.98|3484.48|3482.98|1518
1662101700000|2022-09-02 06:55:00|3488.48|3486.98|3489.48|3487.98|3489.48|3487.98|3486.48|3484.98|2748
1662102000000|2022-09-02 07:00:00|3488.98|3487.48|3481.48|3479.98|3489.48|3487.98|3480.48|3478.98|17526
1662102300000|2022-09-02 07:05:00|3482.48|3480.98|3478.48|3476.98|3486.48|3484.98|3478.48|3476.98|7637
1662102600000|2022-09-02 07:10:00|3479.48|3477.98|3477.48|3475.98|3484.48|3482.98|3477.48|3475.98|6341
1662102900000|2022-09-02 07:15:00|3478.48|3476.98|3475.48|3473.98|3478.48|3476.98|3474.48|3472.98|6992
1662103200000|2022-09-02 07:20:00|3476.48|3474.98|3487.48|3485.98|3487.48|3485.98|3476.48|3474.98|7626
1662103500000|2022-09-02 07:25:00|3488.48|3486.98|3488.48|3486.98|3489.48|3487.98|3485.48|3483.98|4754
1662103800000|2022-09-02 07:30:00|3487.98|3486.48|3482.48|3480.98|3491.48|3489.98|3482.48|3480.98|8284
1662104100000|2022-09-02 07:35:00|3481.48|3479.98|3483.48|3481.98|3484.48|3482.98|3481.48|3479.98|5988
1662104400000|2022-09-02 07:40:00|3483.8|3482.3|3479.8|3478.3|3483.8|3482.3|3479.8|3478.3|5503
1662104700000|2022-09-02 07:45:00|3480.8|3479.3|3479.8|3478.3|3482.8|3481.3|3478.8|3477.3|3936
1662105000000|2022-09-02 07:50:00|3480.8|3479.3|3480.8|3479.3|3482.8|3481.3|3479.8|3478.3|5515
1662105300000|2022-09-02 07:55:00|3479.8|3478.3|3475.8|3474.3|3481.8|3480.3|3475.8|3474.3|5976
1662105600000|2022-09-02 08:00:00|3476.8|3475.3|3481.8|3480.3|3481.8|3480.3|3475.8|3474.3|5587
1662105900000|2022-09-02 08:05:00|3482.8|3481.3|3482.8|3481.3|3483.8|3482.3|3480.8|3479.3|27445
1662106200000|2022-09-02 08:10:00|3481.8|3480.3|3481.8|3480.3|3483.8|3482.3|3481.8|3480.3|4515
1662106500000|2022-09-02 08:15:00|3482.8|3481.3|3484.8|3483.3|3486.8|3485.3|3482.8|3481.3|4319
1662106800000|2022-09-02 08:20:00|3485.8|3484.3|3482.8|3481.3|3487.8|3486.3|3482.8|3481.3|4207
1662107100000|2022-09-02 08:25:00|3483.8|3482.3|3484.8|3483.3|3485.8|3484.3|3482.8|3481.3|2378
1662107400000|2022-09-02 08:30:00|3485.8|3484.3|3484.8|3483.3|3487.8|3486.3|3482.8|3481.3|6337
1662107700000|2022-09-02 08:35:00|3485.8|3484.3|3490.8|3489.3|3491.8|3490.3|3485.8|3484.3|7407
1662108000000|2022-09-02 08:40:00|3491.8|3490.3|3491.8|3490.3|3494.8|3493.3|3490.8|3489.3|6765
1662108300000|2022-09-02 08:45:00|3490.8|3489.3|3492.8|3491.3|3492.8|3491.3|3488.8|3487.3|7719
1662108600000|2022-09-02 08:50:00|3493.8|3492.3|3493.8|3492.3|3494.8|3493.3|3491.8|3490.3|5405
1662108900000|2022-09-02 08:55:00|3494.8|3493.3|3490.8|3489.3|3494.8|3493.3|3489.8|3488.3|5287
1662109200000|2022-09-02 09:00:00|3489.8|3488.3|3485.8|3484.3|3490.8|3489.3|3485.8|3484.3|4932
1662109500000|2022-09-02 09:05:00|3486.8|3485.3|3483.8|3482.3|3486.8|3485.3|3482.8|3481.3|5239
1662109800000|2022-09-02 09:10:00|3484.8|3483.3|3484.8|3483.3|3485.8|3484.3|3483.8|3482.3|5551
1662110100000|2022-09-02 09:15:00|3483.8|3482.3|3483.8|3482.3|3485.8|3484.3|3482.8|3481.3|4296
1662110400000|2022-09-02 09:20:00|3482.8|3481.3|3480.8|3479.3|3483.8|3482.3|3480.8|3479.3|5723
1662110700000|2022-09-02 09:25:00|3481.8|3480.3|3483.8|3482.3|3485.8|3484.3|3481.8|3480.3|5809
1662111000000|2022-09-02 09:30:00|3484.3|3482.8|3478.8|3477.3|3484.8|3483.3|3478.8|3477.3|3266
1662111300000|2022-09-02 09:35:00|3477.8|3476.3|3479.8|3478.3|3479.8|3478.3|3477.8|3476.3|3021
1662111600000|2022-09-02 09:40:00|3480.8|3479.3|3477.8|3476.3|3481.8|3480.3|3476.8|3475.3|2800
1662111900000|2022-09-02 09:45:00|3478.8|3477.3|3476.8|3475.3|3479.8|3478.3|3476.8|3475.3|8233
1662112200000|2022-09-02 09:50:00|3477.8|3476.3|3482.8|3481.3|3482.8|3481.3|3477.8|3476.3|8254
1662112500000|2022-09-02 09:55:00|3483.8|3482.3|3484.8|3483.3|3485.8|3484.3|3481.8|3480.3|10365
1662112800000|2022-09-02 10:00:00|3485.3|3483.8|3488.8|3487.3|3489.8|3488.3|3484.8|3483.3|4797
1662113100000|2022-09-02 10:05:00|3487.8|3486.3|3483.8|3482.3|3487.8|3486.3|3482.8|3481.3|5258
1662113400000|2022-09-02 10:10:00|3482.8|3481.3|3485.8|3484.3|3485.8|3484.3|3481.8|3480.3|3667
1662113700000|2022-09-02 10:15:00|3483.8|3482.3|3482.8|3481.3|3484.8|3483.3|3482.8|3481.3|5550
1662114000000|2022-09-02 10:20:00|3483.8|3482.3|3481.8|3480.3|3483.8|3482.3|3481.8|3480.3|4727
1662114300000|2022-09-02 10:25:00|3480.8|3479.3|3478.8|3477.3|3481.8|3480.3|3478.8|3477.3|1720
1662114600000|2022-09-02 10:30:00|3477.8|3476.3|3477.8|3476.3|3478.8|3477.3|3474.8|3473.3|4140
1662114900000|2022-09-02 10:35:00|3478.8|3477.3|3481.8|3480.3|3482.8|3481.3|3477.8|3476.3|4179
1662115200000|2022-09-02 10:40:00|3482.8|3481.3|3480.8|3479.3|3483.8|3482.3|3480.8|3479.3|6364
1662115500000|2022-09-02 10:45:00|3479.8|3478.3|3479.8|3478.3|3480.8|3479.3|3476.8|3475.3|2130
1662115800000|2022-09-02 10:50:00|3478.8|3477.3|3479.8|3478.3|3480.8|3479.3|3475.8|3474.3|3595
1662116100000|2022-09-02 10:55:00|3480.8|3479.3|3484.8|3483.3|3485.8|3484.3|3480.8|3479.3|2355
1662116400000|2022-09-02 11:00:00|3483.8|3482.3|3482.8|3481.3|3484.8|3483.3|3482.8|3481.3|1858
1662116700000|2022-09-02 11:05:00|3481.8|3480.3|3481.8|3480.3|3483.8|3482.3|3480.8|3479.3|2059
1662117000000|2022-09-02 11:10:00|3482.8|3481.3|3475.8|3474.3|3482.8|3481.3|3471.8|3470.3|6986
1662117300000|2022-09-02 11:15:00|3476.8|3475.3|3479.8|3478.3|3480.8|3479.3|3475.8|3474.3|4836
1662117600000|2022-09-02 11:20:00|3478.8|3477.3|3478.8|3477.3|3479.8|3478.3|3476.8|3475.3|4175
1662117900000|2022-09-02 11:25:00|3479.8|3478.3|3477.8|3476.3|3481.8|3480.3|3477.8|3476.3|2334
1662118200000|2022-09-02 11:30:00|3478.8|3477.3|3478.8|3477.3|3480.8|3479.3|3477.8|3476.3|4060
1662118500000|2022-09-02 11:35:00|3479.8|3478.3|3481.8|3480.3|3481.8|3480.3|3478.8|3477.3|2794
1662118800000|2022-09-02 11:40:00|3481.63|3480.13|3481.63|3480.13|3483.63|3482.13|3480.63|3479.13|1798
1662119100000|2022-09-02 11:45:00|3482.63|3481.13|3484.63|3483.13|3485.63|3484.13|3481.63|3480.13|4884
1662119400000|2022-09-02 11:50:00|3485.63|3484.13|3486.63|3485.13|3487.63|3486.13|3484.63|3483.13|8061
1662119700000|2022-09-02 11:55:00|3485.63|3484.13|3483.63|3482.13|3485.63|3484.13|3483.63|3482.13|1805
1662120000000|2022-09-02 12:00:00|3484.63|3483.13|3483.63|3482.13|3485.63|3484.13|3482.63|3481.13|4435
1662120300000|2022-09-02 12:05:00|3484.63|3483.13|3485.63|3484.13|3488.63|3487.13|3484.63|3483.13|5280
1662120600000|2022-09-02 12:10:00|3484.63|3483.13|3482.63|3481.13|3485.63|3484.13|3481.63|3480.13|3521
1662120900000|2022-09-02 12:15:00|3481.63|3480.13|3480.63|3479.13|3482.63|3481.13|3479.63|3478.13|3768
1662121200000|2022-09-02 12:20:00|3481.63|3480.13|3483.63|3482.13|3484.63|3483.13|3480.63|3479.13|3532
1662121500000|2022-09-02 12:25:00|3484.63|3483.13|3480.63|3479.13|3484.63|3483.13|3479.63|3478.13|3506
1662121800000|2022-09-02 12:30:00|3485.13|3483.63|3500.63|3499.13|3502.63|3501.13|3478.13|3476.63|25858
1662122100000|2022-09-02 12:35:00|3501.13|3499.63|3509.63|3508.13|3513.63|3512.13|3498.13|3496.63|22121
1662122400000|2022-09-02 12:40:00|3510.63|3509.13|3498.63|3497.13|3512.63|3511.13|3498.63|3497.13|17358
1662122700000|2022-09-02 12:45:00|3499.13|3497.63|3504.63|3503.13|3504.63|3503.13|3493.63|3492.13|12285
1662123000000|2022-09-02 12:50:00|3505.63|3504.13|3506.63|3505.13|3509.63|3508.13|3504.63|3503.13|8457
1662123300000|2022-09-02 12:55:00|3506.13|3504.63|3510.63|3509.13|3510.63|3509.13|3505.63|3504.13|10516
1662123600000|2022-09-02 13:00:00|3509.63|3508.13|3512.63|3511.13|3513.63|3512.13|3506.63|3505.13|5513
1662123900000|2022-09-02 13:05:00|3513.63|3512.13|3514.63|3513.13|3514.63|3513.13|3510.63|3509.13|14351
1662124200000|2022-09-02 13:10:00|3513.63|3512.13|3512.63|3511.13|3516.63|3515.13|3512.63|3511.13|13135
1662124500000|2022-09-02 13:15:00|3513.63|3512.13|3521.63|3520.13|3521.63|3520.13|3513.63|3512.13|7110
1662124800000|2022-09-02 13:20:00|3522.63|3521.13|3520.63|3519.13|3524.63|3523.13|3519.63|3518.13|7962
1662125100000|2022-09-02 13:25:00|3521.63|3520.13|3522.63|3521.13|3523.63|3522.13|3519.63|3518.13|9033
1662125400000|2022-09-02 13:30:00|3523.63|3522.13|3510.63|3509.13|3523.63|3522.13|3510.63|3509.13|21956
1662125700000|2022-09-02 13:35:00|3509.63|3508.13|3512.63|3511.13|3514.13|3512.63|3508.63|3507.13|8824
1662126000000|2022-09-02 13:40:00|3511.63|3510.13|3506.63|3505.13|3511.63|3510.13|3504.63|3503.13|12864
1662126300000|2022-09-02 13:45:00|3507.13|3505.63|3519.63|3518.13|3520.63|3519.13|3506.63|3505.13|21009
1662126600000|2022-09-02 13:50:00|3520.13|3518.63|3520.63|3519.13|3525.63|3524.13|3517.63|3516.13|12098
1662126900000|2022-09-02 13:55:00|3521.63|3520.13|3521.63|3520.13|3525.63|3524.13|3518.63|3517.13|7646
1662127200000|2022-09-02 14:00:00|3522.13|3520.63|3517.63|3516.13|3523.63|3522.13|3514.63|3513.13|11513
1662127500000|2022-09-02 14:05:00|3518.63|3517.13|3524.63|3523.13|3525.63|3524.13|3515.63|3514.13|8647
1662127800000|2022-09-02 14:10:00|3523.95|3522.45|3533.95|3532.45|3534.95|3533.45|3523.95|3522.45|14368
1662128100000|2022-09-02 14:15:00|3534.45|3532.95|3529.95|3528.45|3535.95|3534.45|3529.95|3528.45|12189
1662128400000|2022-09-02 14:20:00|3530.45|3528.95|3529.95|3528.45|3531.95|3530.45|3526.95|3525.45|8713
1662128700000|2022-09-02 14:25:00|3530.95|3529.45|3534.95|3533.45|3534.95|3533.45|3528.95|3527.45|8865
1662129000000|2022-09-02 14:30:00|3535.95|3534.45|3538.95|3537.45|3538.95|3537.45|3535.95|3534.45|10193
1662129300000|2022-09-02 14:35:00|3539.95|3538.45|3542.95|3541.45|3543.95|3542.45|3538.95|3537.45|8736
1662129600000|2022-09-02 14:40:00|3541.95|3540.45|3544.95|3543.45|3544.95|3543.45|3540.95|3539.45|9509
1662129900000|2022-09-02 14:45:00|3545.95|3544.45|3541.95|3540.45|3546.95|3545.45|3541.95|3540.45|16995
1662130200000|2022-09-02 14:50:00|3542.95|3541.45|3541.95|3540.45|3544.95|3543.45|3540.95|3539.45|7980
1662130500000|2022-09-02 14:55:00|3542.95|3541.45|3542.95|3541.45|3542.95|3541.45|3538.95|3537.45|10961
1662130800000|2022-09-02 15:00:00|3543.95|3542.45|3548.95|3547.45|3548.95|3547.45|3541.95|3540.45|12721
1662131100000|2022-09-02 15:05:00|3547.95|3546.45|3545.95|3544.45|3548.95|3547.45|3543.95|3542.45|9285
1662131400000|2022-09-02 15:10:00|3546.95|3545.45|3545.95|3544.45|3547.95|3546.45|3541.95|3540.45|9244
1662131700000|2022-09-02 15:15:00|3544.95|3543.45|3548.95|3547.45|3548.95|3547.45|3544.95|3543.45|10989
1662132000000|2022-09-02 15:20:00|3549.95|3548.45|3548.95|3547.45|3549.95|3548.45|3547.95|3546.45|19602
1662132300000|2022-09-02 15:25:00|3549.95|3548.45|3545.95|3544.45|3549.95|3548.45|3545.95|3544.45|37618
1662132600000|2022-09-02 15:30:00|3546.95|3545.45|3545.95|3544.45|3547.95|3546.45|3543.95|3542.45|37716
1662132900000|2022-09-02 15:35:00|3544.95|3543.45|3545.95|3544.45|3547.95|3546.45|3542.95|3541.45|29019
1662133200000|2022-09-02 15:40:00|3544.95|3543.45|3538.95|3537.45|3545.95|3544.45|3536.95|3535.45|10974
1662133500000|2022-09-02 15:45:00|3539.95|3538.45|3542.95|3541.45|3543.95|3542.45|3538.95|3537.45|5201
1662133800000|2022-09-02 15:50:00|3543.95|3542.45|3543.95|3542.45|3544.95|3543.45|3542.95|3541.45|3645
1662134100000|2022-09-02 15:55:00|3542.95|3541.45|3543.95|3542.45|3544.95|3543.45|3542.95|3541.45|2392
1662134400000|2022-09-02 16:00:00|3543.45|3541.95|3542.95|3541.45|3543.95|3542.45|3540.95|3539.45|4004
1662134700000|2022-09-02 16:05:00|3541.95|3540.45|3542.95|3541.45|3542.95|3541.45|3541.95|3540.45|2289
1662135000000|2022-09-02 16:10:00|3542.45|3540.95|3539.95|3538.45|3542.95|3541.45|3539.95|3538.45|2928
1662135300000|2022-09-02 16:15:00|3540.95|3539.45|3535.95|3534.45|3540.95|3539.45|3535.95|3534.45|2722
1662135600000|2022-09-02 16:20:00|3536.95|3535.45|3520.95|3519.45|3536.95|3535.45|3511.95|3510.45|20443
1662135900000|2022-09-02 16:25:00|3519.95|3518.45|3512.45|3510.95|3520.95|3519.45|3510.95|3509.45|7316
1662136200000|2022-09-02 16:30:00|3511.95|3510.45|3506.95|3505.45|3518.95|3517.45|3504.95|3503.45|10938
1662136500000|2022-09-02 16:35:00|3505.95|3504.45|3501.95|3500.45|3506.95|3505.45|3494.95|3493.45|8614
1662136800000|2022-09-02 16:40:00|3502.95|3501.45|3489.95|3488.45|3503.95|3502.45|3489.95|3488.45|8067
1662137100000|2022-09-02 16:45:00|3488.95|3487.45|3487.95|3486.45|3494.95|3493.45|3486.95|3485.45|8125
1662137400000|2022-09-02 16:50:00|3486.95|3485.45|3488.95|3487.45|3488.95|3487.45|3480.95|3479.45|5546
1662137700000|2022-09-02 16:55:00|3489.95|3488.45|3484.95|3483.45|3491.95|3490.45|3481.95|3480.45|4777
1662138000000|2022-09-02 17:00:00|3483.95|3482.45|3470.95|3469.45|3483.95|3482.45|3465.45|3463.95|9302
1662138300000|2022-09-02 17:05:00|3471.95|3470.45|3463.95|3462.45|3474.95|3473.45|3461.95|3460.45|5775
1662138600000|2022-09-02 17:10:00|3464.95|3463.45|3470.95|3469.45|3471.95|3470.45|3460.95|3459.45|5203
1662138900000|2022-09-02 17:15:00|3471.45|3469.95|3470.95|3469.45|3473.95|3472.45|3462.95|3461.45|7848
1662139200000|2022-09-02 17:20:00|3469.95|3468.45|3458.95|3457.45|3469.95|3468.45|3458.95|3457.45|4569
1662139500000|2022-09-02 17:25:00|3457.95|3456.45|3458.95|3457.45|3458.95|3457.45|3453.95|3452.45|3954
1662139800000|2022-09-02 17:30:00|3457.95|3456.45|3457.95|3456.45|3461.95|3460.45|3455.95|3454.45|4822
1662140100000|2022-09-02 17:35:00|3458.45|3456.95|3458.95|3457.45|3461.95|3460.45|3456.95|3455.45|6483
1662140400000|2022-09-02 17:40:00|3457.95|3456.45|3460.95|3459.45|3461.45|3459.95|3457.95|3456.45|4349
1662140700000|2022-09-02 17:45:00|3459.95|3458.45|3451.95|3450.45|3460.95|3459.45|3451.95|3450.45|5264
1662141000000|2022-09-02 17:50:00|3450.95|3449.45|3452.95|3451.45|3452.95|3451.45|3446.95|3445.45|5118
1662141300000|2022-09-02 17:55:00|3451.95|3450.45|3450.95|3449.45|3453.95|3452.45|3448.95|3447.45|2450
1662141600000|2022-09-02 18:00:00|3451.95|3450.45|3458.95|3457.45|3458.95|3457.45|3451.95|3450.45|2587
1662141900000|2022-09-02 18:05:00|3459.45|3457.95|3460.95|3459.45|3460.95|3459.45|3454.95|3453.45|2320
1662142200000|2022-09-02 18:10:00|3459.95|3458.45|3458.45|3456.95|3460.95|3459.45|3457.95|3456.45|1966
1662142500000|2022-09-02 18:15:00|3457.95|3456.45|3457.95|3456.45|3460.95|3459.45|3456.95|3455.45|1372
1662142800000|2022-09-02 18:20:00|3458.45|3456.95|3459.95|3458.45|3460.95|3459.45|3456.95|3455.45|1618
1662143100000|2022-09-02 18:25:00|3460.95|3459.45|3466.95|3465.45|3466.95|3465.45|3459.95|3458.45|2850
1662143400000|2022-09-02 18:30:00|3465.95|3464.45|3460.95|3459.45|3466.45|3464.95|3459.95|3458.45|2081
1662143700000|2022-09-02 18:35:00|3461.95|3460.45|3468.95|3467.45|3469.95|3468.45|3460.95|3459.45|1802
1662144000000|2022-09-02 18:40:00|3469.45|3467.95|3467.95|3466.45|3469.95|3468.45|3464.95|3463.45|858
1662144300000|2022-09-02 18:45:00|3466.95|3465.45|3462.95|3461.45|3467.95|3466.45|3461.95|3460.45|1614
1662144600000|2022-09-02 18:50:00|3461.95|3460.45|3457.95|3456.45|3462.95|3461.45|3457.95|3456.45|1533
1662144900000|2022-09-02 18:55:00|3457.45|3455.95|3455.95|3454.45|3457.95|3456.45|3454.95|3453.45|979
1662145200000|2022-09-02 19:00:00|3454.95|3453.45|3458.95|3457.45|3461.95|3460.45|3454.95|3453.45|1600
1662145500000|2022-09-02 19:05:00|3459.95|3458.45|3456.95|3455.45|3460.95|3459.45|3456.95|3455.45|1272
1662145800000|2022-09-02 19:10:00|3455.95|3454.45|3456.95|3455.45|3457.95|3456.45|3454.95|3453.45|1810
1662146100000|2022-09-02 19:15:00|3457.95|3456.45|3457.95|3456.45|3459.95|3458.45|3454.95|3453.45|1538
1662146400000|2022-09-02 19:20:00|3458.95|3457.45|3452.95|3451.45|3461.95|3460.45|3451.95|3450.45|2128
1662146700000|2022-09-02 19:25:00|3451.95|3450.45|3454.95|3453.45|3455.95|3454.45|3451.95|3450.45|1200
1662147000000|2022-09-02 19:30:00|3453.95|3452.45|3451.95|3450.45|3455.95|3454.45|3451.95|3450.45|1885
1662147300000|2022-09-02 19:35:00|3450.95|3449.45|3448.95|3447.45|3450.95|3449.45|3445.95|3444.45|3792
1662147600000|2022-09-02 19:40:00|3448.45|3446.95|3444.95|3443.45|3448.95|3447.45|3444.95|3443.45|2798
1662147900000|2022-09-02 19:45:00|3445.45|3443.95|3451.95|3450.45|3452.95|3451.45|3444.95|3443.45|3447
1662148200000|2022-09-02 19:50:00|3452.95|3451.45|3454.95|3453.45|3458.95|3457.45|3449.95|3448.45|5147
1662148500000|2022-09-02 19:55:00|3455.95|3454.45|3459.95|3458.45|3459.95|3458.45|3452.95|3451.45|7919
1662148800000|2022-09-02 20:00:00|3459.5|3456.5|3461.9|3458.9|3462.9|3459.9|3458.3|3455.3|21476
1662149100000|2022-09-02 20:05:00|3461.7|3458.7|3462.1|3459.1|3463.5|3460.5|3461.7|3458.7|0
1662149400000|2022-09-02 20:10:00|3462.3|3459.3|3462.3|3459.3|3463.7|3460.7|3461.9|3458.9|0
1662149700000|2022-09-02 20:15:00|3462.5|3459.5|3463.3|3460.3|3463.5|3460.5|3462.5|3459.5|0
1662150000000|2022-09-02 20:20:00|3463.1|3460.1|3464.1|3461.1|3464.2|3461.2|3462.7|3459.7|0
1662150300000|2022-09-02 20:25:00|3463.9|3460.9|3463.9|3460.9|3464.1|3461.1|3463.3|3460.3|0
1662150600000|2022-09-02 20:30:00|3464.1|3461.1|3464.2|3461.2|3464.4|3461.4|3463.7|3460.7|0
1662150900000|2022-09-02 20:35:00|3464.1|3461.1|3465|3462|3465.2|3462.2|3464.1|3461.1|0
1662151200000|2022-09-02 20:40:00|3465.2|3462.2|3465|3462|3465.2|3462.2|3463.9|3460.9|0
1662151500000|2022-09-02 20:45:00|3465.3|3462.3|3465|3462|3466|3463|3464.4|3461.4|0
1662151800000|2022-09-02 20:50:00|3465.1|3462.1|3464.2|3461.2|3465.8|3462.8|3463.9|3460.9|0
1662152100000|2022-09-02 20:55:00|3464.1|3461.1|3465.1|3462.1|3465.4|3462.4|3464.1|3461.1|0
1662152400000|2022-09-02 21:00:00|3465.2|3462.2|3465.2|3462.2|3465.2|3462.2|3465.2|3462.2|0
1662328800000|2022-09-04 22:00:00|3456|3453|3458|3455|3459|3456|3454.8|3451.8|0
1662329100000|2022-09-04 22:05:00|3457.6|3454.6|3451.9|3448.9|3457.6|3454.6|3451.9|3448.9|0
1662329400000|2022-09-04 22:10:00|3451.6|3448.6|3452.8|3449.8|3453.6|3450.6|3451.2|3448.2|0
1662329700000|2022-09-04 22:15:00|3452.7|3449.7|3449.4|3446.4|3452.7|3449.7|3447.5|3444.5|0
1662330000000|2022-09-04 22:20:00|3449.3|3446.3|3449.9|3446.9|3451|3448|3448.1|3445.1|0
1662330300000|2022-09-04 22:25:00|3450.1|3447.1|3450.3|3447.3|3450.5|3447.5|3449.4|3446.4|0
1662330600000|2022-09-04 22:30:00|3450.4|3447.4|3450.8|3447.8|3452.2|3449.2|3449.8|3446.8|0
1662330900000|2022-09-04 22:35:00|3450.9|3447.9|3451.9|3448.9|3451.9|3448.9|3450.5|3447.5|0
1662331200000|2022-09-04 22:40:00|3451.6|3448.6|3451.5|3448.5|3451.9|3448.9|3450.3|3447.3|0
1662331500000|2022-09-04 22:45:00|3451.6|3448.6|3449.7|3446.7|3451.6|3448.6|3449.5|3446.5|0
1662331800000|2022-09-04 22:50:00|3449.5|3446.5|3451.2|3448.2|3451.2|3448.2|3449.4|3446.4|0
1662332100000|2022-09-04 22:55:00|3451.1|3448.1|3450.8|3447.8|3451.9|3448.9|3450.3|3447.3|0
1662332400000|2022-09-04 23:00:00|3450.6|3447.6|3452.1|3449.1|3453.2|3450.2|3450.5|3447.5|0
1662332700000|2022-09-04 23:05:00|3452.3|3449.3|3452.1|3449.1|3453.2|3450.2|3452|3449|0
1662333000000|2022-09-04 23:10:00|3452.3|3449.3|3453|3450|3453.4|3450.4|3451.9|3448.9|0
1662333300000|2022-09-04 23:15:00|3452.7|3449.7|3454.3|3451.3|3454.7|3451.7|3452.1|3449.1|0
1662333600000|2022-09-04 23:20:00|3454.5|3451.5|3457.6|3454.6|3457.6|3454.6|3454.4|3451.4|0
1662333900000|2022-09-04 23:25:00|3457.4|3454.4|3459.1|3456.1|3460.2|3457.2|3457.1|3454.1|0
1662334200000|2022-09-04 23:30:00|3459.3|3456.3|3458.7|3455.7|3460|3457|3457.8|3454.8|0
1662334500000|2022-09-04 23:35:00|3458.6|3455.6|3458.7|3455.7|3459.8|3456.8|3457.6|3454.6|0
1662334800000|2022-09-04 23:40:00|3458.8|3455.8|3459.1|3456.1|3459.3|3456.3|3458|3455|0
1662335100000|2022-09-04 23:45:00|3459|3456|3459.3|3456.3|3459.9|3456.9|3458.2|3455.2|0
1662335400000|2022-09-04 23:50:00|3459.2|3456.2|3460.8|3457.8|3463.5|3460.5|3459.1|3456.1|0
1662335700000|2022-09-04 23:55:00|3460.9|3457.9|3461.6|3458.6|3462.6|3459.6|3460.3|3457.3|0
1662336000000|2022-09-05 00:00:00|3461.4|3458.4|3465.3|3462.3|3467.3|3464.3|3461.2|3458.2|0
1662336300000|2022-09-05 00:05:00|3465.5|3462.5|3465.7|3462.7|3467.3|3464.3|3464.3|3461.3|0
1662336600000|2022-09-05 00:10:00|3466.6|3463.6|3468.7|3465.7|3468.9|3465.9|3464.4|3461.4|0
1662336900000|2022-09-05 00:15:00|3470.56|3467.56|3447.16|3445.16|3470.56|3467.56|3445.16|3443.16|5283
1662337200000|2022-09-05 00:20:00|3446.16|3444.16|3439.16|3437.16|3446.16|3444.16|3437.16|3435.16|2299
1662337500000|2022-09-05 00:25:00|3439.66|3437.66|3438.19|3436.19|3440.19|3438.19|3435.19|3433.19|1201
1662337800000|2022-09-05 00:30:00|3439.2|3437.2|3438.2|3436.2|3439.2|3437.2|3437.2|3435.2|347
1662338100000|2022-09-05 00:35:00|3437.2|3435.2|3433.2|3431.2|3438.2|3436.2|3432.2|3430.2|709
1662338400000|2022-09-05 00:40:00|3432.2|3430.2|3432.2|3430.2|3434.2|3432.2|3431.2|3429.2|454
1662338700000|2022-09-05 00:45:00|3433.2|3431.2|3434.2|3432.2|3437.2|3435.2|3432.2|3430.2|586
1662339000000|2022-09-05 00:50:00|3435.2|3433.2|3433.2|3431.2|3435.2|3433.2|3431.2|3429.2|546
1662339300000|2022-09-05 00:55:00|3434.2|3432.2|3437.2|3435.2|3438.2|3436.2|3433.2|3431.2|443
1662339600000|2022-09-05 01:00:00|3436.7|3434.7|3438.2|3436.2|3441.2|3439.2|3436.7|3434.7|212
1662339900000|2022-09-05 01:05:00|3438.7|3436.7|3439.2|3437.2|3440.2|3438.2|3438.2|3436.2|214
1662340200000|2022-09-05 01:10:00|3438.7|3436.7|3442.2|3440.2|3442.2|3440.2|3438.2|3436.2|349
1662340500000|2022-09-05 01:15:00|3441.2|3439.2|3440.2|3438.2|3442.2|3440.2|3440.2|3438.2|350
1662340800000|2022-09-05 01:20:00|3439.2|3437.2|3438.2|3436.2|3441.2|3439.2|3438.2|3436.2|373
1662341100000|2022-09-05 01:25:00|3437.2|3435.2|3439.2|3437.2|3440.2|3438.2|3437.2|3435.2|147
1662341400000|2022-09-05 01:30:00|3438.2|3436.2|3441.2|3439.2|3442.2|3440.2|3437.2|3435.2|285
1662341700000|2022-09-05 01:35:00|3442.2|3440.2|3439.2|3437.2|3442.2|3440.2|3438.2|3436.2|192
1662342000000|2022-09-05 01:40:00|3438.2|3436.2|3435.2|3433.2|3438.2|3436.2|3434.2|3432.2|316
1662342300000|2022-09-05 01:45:00|3436.2|3434.2|3438.2|3436.2|3439.2|3437.2|3435.2|3433.2|202
1662342600000|2022-09-05 01:50:00|3439.2|3437.2|3437.2|3435.2|3439.2|3437.2|3437.2|3435.2|151
1662342900000|2022-09-05 01:55:00|3438.2|3436.2|3439.2|3437.2|3442.2|3440.2|3437.7|3435.7|299
1662343200000|2022-09-05 02:00:00|3440.2|3438.2|3439.2|3437.2|3441.2|3439.2|3439.2|3437.2|100
1662343500000|2022-09-05 02:05:00|3438.2|3436.2|3436.2|3434.2|3439.2|3437.2|3436.2|3434.2|169
1662343800000|2022-09-05 02:10:00|3436.7|3434.7|3442.2|3440.2|3442.2|3440.2|3436.7|3434.7|233
1662344100000|2022-09-05 02:15:00|3441.2|3439.2|3440.2|3438.2|3442.2|3440.2|3439.2|3437.2|240
1662344400000|2022-09-05 02:20:00|3441.2|3439.2|3436.2|3434.2|3441.2|3439.2|3436.2|3434.2|287
1662344700000|2022-09-05 02:25:00|3437.2|3435.2|3437.2|3435.2|3438.2|3436.2|3435.2|3433.2|108
1662345000000|2022-09-05 02:30:00|3437.7|3435.7|3436.2|3434.2|3438.2|3436.2|3435.7|3433.7|114
1662345300000|2022-09-05 02:35:00|3435.2|3433.2|3435.2|3433.2|3437.2|3435.2|3433.7|3431.7|181
1662345600000|2022-09-05 02:40:00|3436.2|3434.2|3437.2|3435.2|3438.2|3436.2|3435.7|3433.7|160
1662345900000|2022-09-05 02:45:00|3438.2|3436.2|3438.2|3436.2|3440.2|3438.2|3438.2|3436.2|100
1662346200000|2022-09-05 02:50:00|3437.7|3435.7|3439.2|3437.2|3440.2|3438.2|3437.2|3435.2|97
1662346500000|2022-09-05 02:55:00|3440.2|3438.2|3440.2|3438.2|3440.2|3438.2|3438.2|3436.2|73
1662346800000|2022-09-05 03:00:00|3439.2|3437.2|3436.2|3434.2|3439.2|3437.2|3436.2|3434.2|147
1662347100000|2022-09-05 03:05:00|3437.2|3435.2|3435.2|3433.2|3437.2|3435.2|3433.2|3431.2|159
1662347400000|2022-09-05 03:10:00|3434.2|3432.2|3435.2|3433.2|3436.7|3434.7|3434.2|3432.2|170
1662347700000|2022-09-05 03:15:00|3435.7|3433.7|3437.2|3435.2|3438.2|3436.2|3435.2|3433.2|142
1662348000000|2022-09-05 03:20:00|3437.7|3435.7|3437.2|3435.2|3438.2|3436.2|3437.2|3435.2|92
1662348300000|2022-09-05 03:25:00|3436.2|3434.2|3436.2|3434.2|3437.2|3435.2|3436.2|3434.2|144
1662348600000|2022-09-05 03:30:00|3436.7|3434.7|3438.2|3436.2|3439.2|3437.2|3436.7|3434.7|99
1662348900000|2022-09-05 03:35:00|3437.2|3435.2|3440.2|3438.2|3440.2|3438.2|3437.2|3435.2|186
1662349200000|2022-09-05 03:40:00|3439.7|3437.7|3440.2|3438.2|3440.2|3438.2|3439.2|3437.2|82
1662349500000|2022-09-05 03:45:00|3441.2|3439.2|3440.2|3438.2|3443.2|3441.2|3440.2|3438.2|134
1662349800000|2022-09-05 03:50:00|3441.2|3439.2|3441.2|3439.2|3441.2|3439.2|3440.2|3438.2|106
1662350100000|2022-09-05 03:55:00|3442.2|3440.2|3441.2|3439.2|3442.2|3440.2|3441.2|3439.2|123
1662350400000|2022-09-05 04:00:00|3442.2|3440.2|3441.2|3439.2|3442.2|3440.2|3439.2|3437.2|205
1662350700000|2022-09-05 04:05:00|3440.2|3438.2|3438.2|3436.2|3440.2|3438.2|3437.2|3435.2|367
1662351000000|2022-09-05 04:10:00|3438.7|3436.7|3438.2|3436.2|3440.2|3438.2|3438.2|3436.2|361
1662351300000|2022-09-05 04:15:00|3437.7|3435.7|3434.2|3432.2|3437.7|3435.7|3434.2|3432.2|995
1662351600000|2022-09-05 04:20:00|3434.7|3432.7|3438.2|3436.2|3438.2|3436.2|3434.2|3432.2|127
1662351900000|2022-09-05 04:25:00|3437.2|3435.2|3439.2|3437.2|3439.2|3437.2|3437.2|3435.2|235
1662352200000|2022-09-05 04:30:00|3438.2|3436.2|3442.2|3440.2|3442.2|3440.2|3438.2|3436.2|275
1662352500000|2022-09-05 04:35:00|3441.2|3439.2|3441.2|3439.2|3441.2|3439.2|3441.2|3439.2|209
1662352800000|2022-09-05 04:40:00|3440.2|3438.2|3441.2|3439.2|3442.2|3440.2|3440.2|3438.2|321
1662353100000|2022-09-05 04:45:00|3442.2|3440.2|3439.2|3437.2|3442.2|3440.2|3439.2|3437.2|382
1662353400000|2022-09-05 04:50:00|3439.7|3437.7|3439.2|3437.2|3440.2|3438.2|3438.2|3436.2|258
1662353700000|2022-09-05 04:55:00|3440.2|3438.2|3440.2|3438.2|3440.2|3438.2|3440.2|3438.2|120
1662354000000|2022-09-05 05:00:00|3439.2|3437.2|3439.2|3437.2|3440.2|3438.2|3437.2|3435.2|249
1662354300000|2022-09-05 05:05:00|3438.2|3436.2|3434.2|3432.2|3438.2|3436.2|3433.2|3431.2|360
1662354600000|2022-09-05 05:10:00|3435.2|3433.2|3436.2|3434.2|3437.2|3435.2|3435.2|3433.2|237
1662354900000|2022-09-05 05:15:00|3437.2|3435.2|3435.7|3433.7|3437.2|3435.2|3435.2|3433.2|370
1662355200000|2022-09-05 05:20:00|3435.2|3433.2|3435.2|3433.2|3436.2|3434.2|3434.2|3432.2|342
1662355500000|2022-09-05 05:25:00|3434.2|3432.2|3434.2|3432.2|3436.2|3434.2|3434.2|3432.2|287
1662355800000|2022-09-05 05:30:00|3435.2|3433.2|3435.7|3433.7|3436.2|3434.2|3434.2|3432.2|545
1662356100000|2022-09-05 05:35:00|3435.2|3433.2|3435.2|3433.2|3437.2|3435.2|3435.2|3433.2|501
1662356400000|2022-09-05 05:40:00|3436.2|3434.2|3436.2|3434.2|3436.2|3434.2|3434.7|3432.7|632
1662356700000|2022-09-05 05:45:00|3435.2|3433.2|3437.2|3435.2|3437.2|3435.2|3435.2|3433.2|936
1662357000000|2022-09-05 05:50:00|3438.2|3436.2|3437.2|3435.2|3439.2|3437.2|3437.2|3435.2|919
1662357300000|2022-09-05 05:55:00|3436.2|3434.2|3433.2|3431.2|3436.2|3434.2|3432.2|3430.2|1112
1662357600000|2022-09-05 06:00:00|3432.95|3431.45|3447.95|3446.45|3447.95|3446.45|3431.95|3430.45|6062
1662357900000|2022-09-05 06:05:00|3448.95|3447.45|3451.95|3450.45|3453.95|3452.45|3448.95|3447.45|2704
1662358200000|2022-09-05 06:10:00|3452.95|3451.45|3452.95|3451.45|3454.95|3453.45|3451.95|3450.45|1859
1662358500000|2022-09-05 06:15:00|3453.95|3452.45|3457.95|3456.45|3457.95|3456.45|3452.95|3451.45|1020
1662358800000|2022-09-05 06:20:00|3456.95|3455.45|3452.95|3451.45|3458.95|3457.45|3452.95|3451.45|2198
1662359100000|2022-09-05 06:25:00|3453.95|3452.45|3452.95|3451.45|3453.95|3452.45|3449.95|3448.45|2544
1662359400000|2022-09-05 06:30:00|3453.95|3452.45|3454.95|3453.45|3455.95|3454.45|3452.95|3451.45|1864
1662359700000|2022-09-05 06:35:00|3454.45|3452.95|3454.95|3453.45|3456.95|3455.45|3453.95|3452.45|1405
1662360000000|2022-09-05 06:40:00|3454.45|3452.95|3453.95|3452.45|3456.95|3455.45|3453.95|3452.45|1967
1662360300000|2022-09-05 06:45:00|3452.95|3451.45|3462.95|3461.45|3462.95|3461.45|3452.95|3451.45|3928
1662360600000|2022-09-05 06:50:00|3463.95|3462.45|3460.95|3459.45|3467.95|3466.45|3460.45|3458.95|5239
1662360900000|2022-09-05 06:55:00|3461.95|3460.45|3462.95|3461.45|3462.95|3461.45|3456.95|3455.45|4789
1662361200000|2022-09-05 07:00:00|3460.95|3459.45|3465.95|3464.45|3472.95|3471.45|3460.95|3459.45|25633
1662361500000|2022-09-05 07:05:00|3464.95|3463.45|3456.95|3455.45|3465.45|3463.95|3454.95|3453.45|11692
1662361800000|2022-09-05 07:10:00|3455.95|3454.45|3461.95|3460.45|3464.95|3463.45|3453.95|3452.45|11631
1662362100000|2022-09-05 07:15:00|3460.95|3459.45|3468.95|3467.45|3469.95|3468.45|3459.95|3458.45|8464
1662362400000|2022-09-05 07:20:00|3469.95|3468.45|3457.95|3456.45|3469.95|3468.45|3454.95|3453.45|8548
1662362700000|2022-09-05 07:25:00|3456.95|3455.45|3460.95|3459.45|3461.95|3460.45|3454.95|3453.45|6907
1662363000000|2022-09-05 07:30:00|3461.95|3460.45|3467.95|3466.45|3469.95|3468.45|3461.95|3460.45|9347
1662363300000|2022-09-05 07:35:00|3468.95|3467.45|3459.95|3458.45|3469.95|3468.45|3459.95|3458.45|8828
1662363600000|2022-09-05 07:40:00|3460.95|3459.45|3459.95|3458.45|3465.95|3464.45|3458.95|3457.45|7407
1662363900000|2022-09-05 07:45:00|3458.95|3457.45|3451.95|3450.45|3459.95|3458.45|3451.95|3450.45|9607
1662364200000|2022-09-05 07:50:00|3452.95|3451.45|3449.95|3448.45|3453.45|3451.95|3445.95|3444.45|9570
1662364500000|2022-09-05 07:55:00|3449.45|3447.95|3455.95|3454.45|3455.95|3454.45|3448.95|3447.45|5400
1662364800000|2022-09-05 08:00:00|3454.95|3453.45|3450.95|3449.45|3454.95|3453.45|3449.95|3448.45|5177
1662365100000|2022-09-05 08:05:00|3451.95|3450.45|3449.95|3448.45|3451.95|3450.45|3445.95|3444.45|4584
1662365400000|2022-09-05 08:10:00|3448.95|3447.45|3446.95|3445.45|3449.95|3448.45|3445.95|3444.45|6912
1662365700000|2022-09-05 08:15:00|3447.95|3446.45|3452.95|3451.45|3454.95|3453.45|3447.95|3446.45|4870
1662366000000|2022-09-05 08:20:00|3453.95|3452.45|3449.95|3448.45|3455.95|3454.45|3449.95|3448.45|4484
1662366300000|2022-09-05 08:25:00|3450.95|3449.45|3455.95|3454.45|3457.95|3456.45|3449.95|3448.45|3399
1662366600000|2022-09-05 08:30:00|3456.45|3454.95|3460.95|3459.45|3460.95|3459.45|3455.95|3454.45|3332
1662366900000|2022-09-05 08:35:00|3459.95|3458.45|3464.95|3463.45|3465.95|3464.45|3459.95|3458.45|7191
1662367200000|2022-09-05 08:40:00|3463.95|3462.45|3467.95|3466.45|3468.95|3467.45|3463.95|3462.45|5406
1662367500000|2022-09-05 08:45:00|3466.95|3465.45|3463.95|3462.45|3466.95|3465.45|3462.95|3461.45|4998
1662367800000|2022-09-05 08:50:00|3462.95|3461.45|3465.15|3463.65|3467.15|3465.65|3462.95|3461.45|4318
1662368100000|2022-09-05 08:55:00|3466.15|3464.65|3469.15|3467.65|3469.15|3467.65|3466.15|3464.65|3384
1662368400000|2022-09-05 09:00:00|3468.15|3466.65|3467.15|3465.65|3473.15|3471.65|3467.15|3465.65|12928
1662368700000|2022-09-05 09:05:00|3466.15|3464.65|3463.15|3461.65|3469.15|3467.65|3463.15|3461.65|4561
1662369000000|2022-09-05 09:10:00|3462.15|3460.65|3464.15|3462.65|3465.15|3463.65|3461.15|3459.65|6467
1662369300000|2022-09-05 09:15:00|3465.15|3463.65|3465.15|3463.65|3467.15|3465.65|3464.15|3462.65|3469
1662369600000|2022-09-05 09:20:00|3464.15|3462.65|3464.15|3462.65|3465.15|3463.65|3462.15|3460.65|5301
1662369900000|2022-09-05 09:25:00|3463.15|3461.65|3467.15|3465.65|3468.15|3466.65|3463.15|3461.65|3771
1662370200000|2022-09-05 09:30:00|3468.15|3466.65|3472.15|3470.65|3473.15|3471.65|3467.15|3465.65|5310
1662370500000|2022-09-05 09:35:00|3473.15|3471.65|3470.15|3468.65|3474.15|3472.65|3470.15|3468.65|2946
1662370800000|2022-09-05 09:40:00|3471.15|3469.65|3473.15|3471.65|3476.15|3474.65|3471.15|3469.65|3790
1662371100000|2022-09-05 09:45:00|3474.15|3472.65|3479.15|3477.65|3481.15|3479.65|3473.15|3471.65|9415
1662371400000|2022-09-05 09:50:00|3480.15|3478.65|3479.15|3477.65|3481.15|3479.65|3475.15|3473.65|5679
1662371700000|2022-09-05 09:55:00|3480.15|3478.65|3478.15|3476.65|3481.15|3479.65|3477.15|3475.65|3319
1662372000000|2022-09-05 10:00:00|3477.15|3475.65|3477.15|3475.65|3480.15|3478.65|3477.15|3475.65|4223
1662372300000|2022-09-05 10:05:00|3476.15|3474.65|3479.15|3477.65|3479.15|3477.65|3475.15|3473.65|8848
1662372600000|2022-09-05 10:10:00|3478.15|3476.65|3483.15|3481.65|3483.15|3481.65|3477.15|3475.65|4202
1662372900000|2022-09-05 10:15:00|3482.15|3480.65|3481.15|3479.65|3484.15|3482.65|3480.15|3478.65|4802
1662373200000|2022-09-05 10:20:00|3480.15|3478.65|3483.15|3481.65|3484.15|3482.65|3480.15|3478.65|4637
1662373500000|2022-09-05 10:25:00|3484.15|3482.65|3480.15|3478.65|3484.15|3482.65|3479.15|3477.65|8540
1662373800000|2022-09-05 10:30:00|3479.65|3478.15|3474.15|3472.65|3479.65|3478.15|3472.15|3470.65|4556
1662374100000|2022-09-05 10:35:00|3475.15|3473.65|3474.15|3472.65|3476.15|3474.65|3473.15|3471.65|1071
1662374400000|2022-09-05 10:40:00|3475.15|3473.65|3471.15|3469.65|3475.15|3473.65|3471.15|3469.65|4821
1662374700000|2022-09-05 10:45:00|3472.15|3470.65|3471.15|3469.65|3473.15|3471.65|3470.15|3468.65|1782
1662375000000|2022-09-05 10:50:00|3470.15|3468.65|3471.15|3469.65|3473.15|3471.65|3470.15|3468.65|9809
1662375300000|2022-09-05 10:55:00|3470.15|3468.65|3468.15|3466.65|3471.15|3469.65|3468.15|3466.65|2354
1662375600000|2022-09-05 11:00:00|3469.15|3467.65|3473.15|3471.65|3473.15|3471.65|3469.15|3467.65|4777
1662375900000|2022-09-05 11:05:00|3472.15|3470.65|3472.15|3470.65|3473.65|3472.15|3472.15|3470.65|3336
1662376200000|2022-09-05 11:10:00|3471.15|3469.65|3470.15|3468.65|3472.15|3470.65|3469.15|3467.65|2922
1662376500000|2022-09-05 11:15:00|3469.15|3467.65|3468.15|3466.65|3470.15|3468.65|3468.15|3466.65|752
1662376800000|2022-09-05 11:20:00|3469.15|3467.65|3467.15|3465.65|3470.15|3468.65|3467.15|3465.65|3253
1662377100000|2022-09-05 11:25:00|3466.15|3464.65|3467.15|3465.65|3468.15|3466.65|3466.15|3464.65|2666
1662377400000|2022-09-05 11:30:00|3466.15|3464.65|3467.15|3465.65|3468.15|3466.65|3466.15|3464.65|1078
1662377700000|2022-09-05 11:35:00|3466.65|3465.15|3468.15|3466.65|3468.15|3466.65|3466.65|3465.15|1113
1662378000000|2022-09-05 11:40:00|3467.82|3466.32|3469.82|3468.32|3469.82|3468.32|3465.82|3464.32|916
1662378300000|2022-09-05 11:45:00|3470.82|3469.32|3470.82|3469.32|3473.82|3472.32|3469.82|3468.32|2607
1662378600000|2022-09-05 11:50:00|3469.82|3468.32|3463.82|3462.32|3469.82|3468.32|3463.82|3462.32|3162
1662378900000|2022-09-05 11:55:00|3464.82|3463.32|3468.82|3467.32|3468.82|3467.32|3464.82|3463.32|1718
1662379200000|2022-09-05 12:00:00|3467.82|3466.32|3470.82|3469.32|3471.82|3470.32|3467.82|3466.32|1303
1662379500000|2022-09-05 12:05:00|3469.82|3468.32|3466.82|3465.32|3469.82|3468.32|3465.82|3464.32|5628
1662379800000|2022-09-05 12:10:00|3467.82|3466.32|3469.82|3468.32|3469.82|3468.32|3466.82|3465.32|5570
1662380100000|2022-09-05 12:15:00|3468.82|3467.32|3472.82|3471.32|3472.82|3471.32|3467.82|3466.32|2784
1662380400000|2022-09-05 12:20:00|3471.82|3470.32|3473.82|3472.32|3473.82|3472.32|3470.82|3469.32|2383
1662380700000|2022-09-05 12:25:00|3474.82|3473.32|3472.82|3471.32|3474.82|3473.32|3472.82|3471.32|2861
1662381000000|2022-09-05 12:30:00|3473.82|3472.32|3472.82|3471.32|3473.82|3472.32|3472.82|3471.32|2177
1662381300000|2022-09-05 12:35:00|3473.82|3472.32|3476.82|3475.32|3476.82|3475.32|3472.82|3471.32|2408
1662381600000|2022-09-05 12:40:00|3475.82|3474.32|3478.82|3477.32|3479.82|3478.32|3475.82|3474.32|6528
1662381900000|2022-09-05 12:45:00|3479.82|3478.32|3479.82|3478.32|3481.82|3480.32|3478.82|3477.32|3701
1662382200000|2022-09-05 12:50:00|3480.82|3479.32|3481.82|3480.32|3483.82|3482.32|3480.82|3479.32|2338
1662382500000|2022-09-05 12:55:00|3482.82|3481.32|3483.82|3482.32|3483.82|3482.32|3480.82|3479.32|2550
1662382800000|2022-09-05 13:00:00|3482.82|3481.32|3486.82|3485.32|3488.82|3487.32|3482.82|3481.32|6265
1662383100000|2022-09-05 13:05:00|3487.82|3486.32|3486.82|3485.32|3487.82|3486.32|3485.82|3484.32|11650
1662383400000|2022-09-05 13:10:00|3485.82|3484.32|3487.82|3486.32|3487.82|3486.32|3484.82|3483.32|1601
1662383700000|2022-09-05 13:15:00|3487.32|3485.82|3490.82|3489.32|3490.82|3489.32|3486.82|3485.32|3648
1662384000000|2022-09-05 13:20:00|3489.82|3488.32|3487.82|3486.32|3491.82|3490.32|3487.82|3486.32|4646
1662384300000|2022-09-05 13:25:00|3488.32|3486.82|3490.82|3489.32|3491.82|3490.32|3488.32|3486.82|4160
1662384600000|2022-09-05 13:30:00|3489.82|3488.32|3484.82|3483.32|3491.82|3490.32|3484.82|3483.32|6143
1662384900000|2022-09-05 13:35:00|3485.82|3484.32|3489.82|3488.32|3489.82|3488.32|3484.82|3483.32|4510
1662385200000|2022-09-05 13:40:00|3490.82|3489.32|3489.82|3488.32|3491.82|3490.32|3488.82|3487.32|3349
1662385500000|2022-09-05 13:45:00|3488.82|3487.32|3494.82|3493.32|3494.82|3493.32|3488.82|3487.32|4918
1662385800000|2022-09-05 13:50:00|3494.32|3492.82|3489.82|3488.32|3494.82|3493.32|3489.82|3488.32|6132
1662386100000|2022-09-05 13:55:00|3490.82|3489.32|3488.82|3487.32|3492.82|3491.32|3487.82|3486.32|5334
1662386400000|2022-09-05 14:00:00|3489.82|3488.32|3488.82|3487.32|3489.82|3488.32|3487.32|3485.82|6470
1662386700000|2022-09-05 14:05:00|3487.82|3486.32|3486.82|3485.32|3488.82|3487.32|3485.82|3484.32|3749
1662387000000|2022-09-05 14:10:00|3486.51|3485.01|3487.51|3486.01|3488.51|3487.01|3485.51|3484.01|2665
1662387300000|2022-09-05 14:15:00|3488.51|3487.01|3487.51|3486.01|3488.51|3487.01|3486.51|3485.01|2687
1662387600000|2022-09-05 14:20:00|3488.51|3487.01|3488.51|3487.01|3488.51|3487.01|3486.51|3485.01|3485
1662387900000|2022-09-05 14:25:00|3487.51|3486.01|3490.51|3489.01|3490.51|3489.01|3487.51|3486.01|1922
1662388200000|2022-09-05 14:30:00|3492.51|3491.01|3493.51|3492.01|3495.51|3494.01|3490.51|3489.01|4614
1662388500000|2022-09-05 14:35:00|3494.01|3492.51|3495.51|3494.01|3498.51|3497.01|3493.51|3492.01|4998
1662388800000|2022-09-05 14:40:00|3496.51|3495.01|3494.51|3493.01|3498.01|3496.51|3494.51|3493.01|3072
1662389100000|2022-09-05 14:45:00|3493.51|3492.01|3491.51|3490.01|3494.51|3493.01|3491.51|3490.01|5641
1662389400000|2022-09-05 14:50:00|3492.51|3491.01|3493.51|3492.01|3494.51|3493.01|3491.51|3490.01|3910
1662389700000|2022-09-05 14:55:00|3494.51|3493.01|3495.51|3494.01|3496.51|3495.01|3493.51|3492.01|7158
1662390000000|2022-09-05 15:00:00|3494.51|3493.01|3496.51|3495.01|3497.01|3495.51|3492.51|3491.01|3088
1662390300000|2022-09-05 15:05:00|3497.51|3496.01|3490.51|3489.01|3497.51|3496.01|3490.51|3489.01|4372
1662390600000|2022-09-05 15:10:00|3489.51|3488.01|3490.51|3489.01|3491.51|3490.01|3489.51|3488.01|6405
1662390900000|2022-09-05 15:15:00|3490.01|3488.51|3492.51|3491.01|3493.51|3492.01|3489.51|3488.01|7264
1662391200000|2022-09-05 15:20:00|3491.51|3490.01|3491.51|3490.01|3491.51|3490.01|3490.51|3489.01|6870
1662391500000|2022-09-05 15:25:00|3492.51|3491.01|3491.51|3490.01|3492.51|3491.01|3489.51|3488.01|19373
1662391800000|2022-09-05 15:30:00|3490.51|3489.01|3491.51|3490.01|3491.51|3490.01|3489.51|3488.01|27242
1662392100000|2022-09-05 15:35:00|3490.51|3489.01|3491.51|3490.01|3491.51|3490.01|3490.51|3489.01|12099
1662392400000|2022-09-05 15:40:00|3490.51|3489.01|3488.51|3487.01|3490.51|3489.01|3487.51|3486.01|6252
1662392700000|2022-09-05 15:45:00|3487.51|3486.01|3486.51|3485.01|3487.51|3486.01|3485.51|3484.01|3931
1662393000000|2022-09-05 15:50:00|3485.51|3484.01|3484.51|3483.01|3486.51|3485.01|3484.51|3483.01|2498
1662393300000|2022-09-05 15:55:00|3485.51|3484.01|3486.51|3485.01|3486.51|3485.01|3485.51|3484.01|1703
1662393600000|2022-09-05 16:00:00|3487.51|3486.01|3489.51|3488.01|3489.51|3488.01|3486.51|3485.01|2480
1662393900000|2022-09-05 16:05:00|3490.51|3489.01|3489.51|3488.01|3490.51|3489.01|3489.51|3488.01|2252
1662394200000|2022-09-05 16:10:00|3490.51|3489.01|3491.51|3490.01|3491.51|3490.01|3490.51|3489.01|1073
1662394500000|2022-09-05 16:15:00|3490.51|3489.01|3489.51|3488.01|3490.51|3489.01|3489.51|3488.01|905
1662394800000|2022-09-05 16:20:00|3490.51|3489.01|3491.51|3490.01|3491.51|3490.01|3489.51|3488.01|1090
1662395100000|2022-09-05 16:25:00|3490.51|3489.01|3490.51|3489.01|3491.51|3490.01|3489.51|3488.01|861
1662395400000|2022-09-05 16:30:00|3489.51|3488.01|3489.51|3488.01|3489.51|3488.01|3488.51|3487.01|952
1662395700000|2022-09-05 16:35:00|3489.01|3487.51|3488.51|3487.01|3489.51|3488.01|3487.51|3486.01|526
1662396000000|2022-09-05 16:40:00|3489.51|3488.01|3487.51|3486.01|3489.51|3488.01|3487.51|3486.01|1036
1662396300000|2022-09-05 16:45:00|3486.51|3485.01|3485.51|3484.01|3487.51|3486.01|3485.51|3484.01|1838
1662396600000|2022-09-05 16:50:00|3486.01|3484.51|3486.51|3485.01|3487.51|3486.01|3485.51|3484.01|825
1662396900000|2022-09-05 16:55:00|3487.01|3485.51|3487.01|3485.51|3487.51|3486.01|3486.51|3485.01|287
1662397200000|2022-09-05 17:00:00|3487.51|3486.01|3487.51|3486.01|3487.51|3486.01|3487.51|3486.01|59
1662397500000|2022-09-05 17:05:00|||||||||23
1662397800000|2022-09-05 17:10:00|3488.51|3487.01|3488.51|3487.01|3488.51|3487.01|3488.51|3487.01|52
1662398100000|2022-09-05 17:15:00|3487.51|3486.01|3487.51|3486.01|3487.51|3486.01|3487.51|3486.01|32
1662398400000|2022-09-05 17:20:00|3488.51|3487.01|3487.51|3486.01|3488.51|3487.01|3487.51|3486.01|206
1662398700000|2022-09-05 17:25:00|3487.01|3485.51|3486.51|3485.01|3487.01|3485.51|3486.51|3485.01|352
1662399000000|2022-09-05 17:30:00|3485.51|3484.01|3485.51|3484.01|3486.51|3485.01|3485.51|3484.01|530
1662399300000|2022-09-05 17:35:00|3486.01|3484.51|3486.51|3485.01|3486.51|3485.01|3486.01|3484.51|153
1662399600000|2022-09-05 17:40:00|3486.01|3484.51|3484.51|3483.01|3486.01|3484.51|3484.51|3483.01|410
1662399900000|2022-09-05 17:45:00|3485.51|3484.01|3484.51|3483.01|3485.51|3484.01|3484.51|3483.01|463
1662400200000|2022-09-05 17:50:00|||||||||18
1662400500000|2022-09-05 17:55:00|||||||||131
1662400800000|2022-09-05 18:00:00|||||||||5
1662401100000|2022-09-05 18:05:00|3485.51|3484.01|3485.51|3484.01|3485.51|3484.01|3485.51|3484.01|59
1662401400000|2022-09-05 18:10:00|||||||||36
1662401700000|2022-09-05 18:15:00|||||||||2
1662402000000|2022-09-05 18:20:00|||||||||8
1662402300000|2022-09-05 18:25:00|||||||||2
1662402600000|2022-09-05 18:30:00|||||||||32
1662402900000|2022-09-05 18:35:00|||||||||4
1662403200000|2022-09-05 18:40:00|||||||||17
1662403500000|2022-09-05 18:45:00|||||||||5
1662403800000|2022-09-05 18:50:00|||||||||44
1662404100000|2022-09-05 18:55:00|||||||||18
1662404400000|2022-09-05 19:00:00|||||||||17
1662404700000|2022-09-05 19:05:00|||||||||5
1662405000000|2022-09-05 19:10:00|3484.51|3483.01|3484.51|3483.01|3484.51|3483.01|3484.51|3483.01|403
1662405300000|2022-09-05 19:15:00|||||||||92
1662405600000|2022-09-05 19:20:00|3485.01|3483.51|3485.01|3483.51|3485.51|3484.01|3484.51|3483.01|405
1662405900000|2022-09-05 19:25:00|3484.51|3483.01|3485.51|3484.01|3485.51|3484.01|3484.51|3483.01|118
1662406200000|2022-09-05 19:30:00|||||||||5
1662406500000|2022-09-05 19:35:00|||||||||199
1662406800000|2022-09-05 19:40:00|||||||||93
1662407100000|2022-09-05 19:45:00|3486.01|3484.51|3485.51|3484.01|3486.51|3485.01|3485.51|3484.01|282
1662407400000|2022-09-05 19:50:00|3485.01|3483.51|3484.51|3483.01|3485.51|3484.01|3484.51|3483.01|515
1662407700000|2022-09-05 19:55:00|3484.01|3482.51|3481.51|3480.01|3484.01|3482.51|3481.51|3480.01|1360
1662408000000|2022-09-05 20:00:00|3482.26|3479.26|3482.26|3479.26|3482.26|3479.26|3482.26|3479.26|40294
1662408300000|2022-09-05 20:05:00|||||||||15
1662415200000|2022-09-05 22:00:00|3484.96|3481.96|3483.36|3480.36|3485.26|3482.26|3481.16|3478.16|0
1662415500000|2022-09-05 22:05:00|3483.16|3480.16|3482.86|3479.86|3483.46|3480.46|3481.76|3478.76|0
1662415800000|2022-09-05 22:10:00|3483.16|3480.16|3484.46|3481.46|3485.36|3482.36|3482.56|3479.56|0
1662416100000|2022-09-05 22:15:00|3484.66|3481.66|3485.06|3482.06|3485.36|3482.36|3483.96|3480.96|0
1662416400000|2022-09-05 22:20:00|3484.86|3481.86|3487.36|3484.36|3487.76|3484.76|3484.86|3481.86|0
1662416700000|2022-09-05 22:25:00|3487.06|3484.06|3488.06|3485.06|3489.56|3486.56|3486.46|3483.46|0
1662417000000|2022-09-05 22:30:00|3487.96|3484.96|3488.16|3485.16|3488.66|3485.66|3487.16|3484.16|0
1662417300000|2022-09-05 22:35:00|3487.96|3484.96|3492.86|3489.86|3493.06|3490.06|3487.36|3484.36|0
1662417600000|2022-09-05 22:40:00|3493.06|3490.06|3490.86|3487.86|3493.26|3490.26|3490.86|3487.86|0
1662417900000|2022-09-05 22:45:00|3490.96|3487.96|3490.66|3487.66|3491.76|3488.76|3490.46|3487.46|0
1662418200000|2022-09-05 22:50:00|3490.86|3487.86|3492.16|3489.16|3492.66|3489.66|3490.46|3487.46|0
1662418500000|2022-09-05 22:55:00|3492.06|3489.06|3490.46|3487.46|3492.06|3489.06|3490.16|3487.16|0
1662418800000|2022-09-05 23:00:00|3490.66|3487.66|3489.96|3486.96|3491.06|3488.06|3489.96|3486.96|0
1662419100000|2022-09-05 23:05:00|3489.76|3486.76|3490.16|3487.16|3490.16|3487.16|3489.26|3486.26|0
1662419400000|2022-09-05 23:10:00|3489.96|3486.96|3488.46|3485.46|3489.96|3486.96|3487.96|3484.96|0
1662419700000|2022-09-05 23:15:00|3488.66|3485.66|3489.06|3486.06|3489.06|3486.06|3487.76|3484.76|0
1662420000000|2022-09-05 23:20:00|3489.26|3486.26|3488.46|3485.46|3489.56|3486.56|3487.76|3484.76|0
1662420300000|2022-09-05 23:25:00|3488.16|3485.16|3488.16|3485.16|3488.66|3485.66|3487.56|3484.56|0
1662420600000|2022-09-05 23:30:00|3487.96|3484.96|3487.86|3484.86|3488.66|3485.66|3487.56|3484.56|0
1662420900000|2022-09-05 23:35:00|3487.76|3484.76|3489.06|3486.06|3489.06|3486.06|3487.56|3484.56|0
1662421200000|2022-09-05 23:40:00|3489.56|3486.56|3489.76|3486.76|3490.16|3487.16|3489.26|3486.26|0
1662421500000|2022-09-05 23:45:00|3489.86|3486.86|3488.86|3485.86|3489.96|3486.96|3488.46|3485.46|0
1662421800000|2022-09-05 23:50:00|3488.66|3485.66|3485.96|3482.96|3489.26|3486.26|3485.56|3482.56|0
1662422100000|2022-09-05 23:55:00|3486.26|3483.26|3487.06|3484.06|3487.06|3484.06|3485.76|3482.76|0
1662422400000|2022-09-06 00:00:00|3486.86|3483.86|3483.16|3480.16|3486.86|3483.86|3482.66|3479.66|0
1662422700000|2022-09-06 00:05:00|3483.36|3480.36|3486.66|3483.66|3486.66|3483.66|3483.16|3480.16|0
1662423000000|2022-09-06 00:10:00|3486.86|3483.86|3486.66|3483.66|3487.36|3484.36|3485.46|3482.46|0
1662423300000|2022-09-06 00:15:00|3486.86|3483.86|3491.76|3489.76|3492.76|3490.76|3486.86|3483.86|3438
1662423600000|2022-09-06 00:20:00|3492.76|3490.76|3493.76|3491.76|3493.76|3491.76|3491.76|3489.76|227
1662423900000|2022-09-06 00:25:00|3494.26|3492.26|3495.26|3493.26|3495.76|3493.76|3493.76|3491.76|215
1662424200000|2022-09-06 00:30:00|3495.76|3493.76|3499.76|3497.76|3499.76|3497.76|3494.76|3492.76|379
1662424500000|2022-09-06 00:35:00|3499.26|3497.26|3498.76|3496.76|3499.76|3497.76|3498.76|3496.76|121
1662424800000|2022-09-06 00:40:00|3499.26|3497.26|3499.76|3497.76|3500.76|3498.76|3498.76|3496.76|232
1662425100000|2022-09-06 00:45:00|3500.76|3498.76|3501.76|3499.76|3501.76|3499.76|3500.76|3498.76|263
1662425400000|2022-09-06 00:50:00|3500.76|3498.76|3501.76|3499.76|3501.76|3499.76|3500.76|3498.76|219
1662425700000|2022-09-06 00:55:00|3502.76|3500.76|3501.76|3499.76|3504.76|3502.76|3501.76|3499.76|582
1662426000000|2022-09-06 01:00:00|3502.76|3500.76|3504.76|3502.76|3504.76|3502.76|3501.76|3499.76|308
1662426300000|2022-09-06 01:05:00|3504.26|3502.26|3502.26|3500.26|3504.76|3502.76|3502.26|3500.26|84
1662426600000|2022-09-06 01:10:00|3501.76|3499.76|3501.76|3499.76|3502.76|3500.76|3500.76|3498.76|137
1662426900000|2022-09-06 01:15:00|3500.76|3498.76|3500.76|3498.76|3501.76|3499.76|3500.76|3498.76|89
1662427200000|2022-09-06 01:20:00|3501.26|3499.26|3499.76|3497.76|3501.76|3499.76|3499.76|3497.76|273
1662427500000|2022-09-06 01:25:00|3498.76|3496.76|3497.76|3495.76|3498.76|3496.76|3496.76|3494.76|228
1662427800000|2022-09-06 01:30:00|3498.76|3496.76|3496.26|3494.26|3498.76|3496.76|3495.76|3493.76|96
1662428100000|2022-09-06 01:35:00|3496.76|3494.76|3496.76|3494.76|3497.76|3495.76|3496.26|3494.26|84
1662428400000|2022-09-06 01:40:00|3495.76|3493.76|3495.76|3493.76|3496.76|3494.76|3495.76|3493.76|59
1662428700000|2022-09-06 01:45:00|3494.76|3492.76|3494.76|3492.76|3494.76|3492.76|3493.76|3491.76|138
1662429000000|2022-09-06 01:50:00|3494.26|3492.26|3492.76|3490.76|3494.76|3492.76|3492.76|3490.76|109
1662429300000|2022-09-06 01:55:00|3491.76|3489.76|3491.76|3489.76|3491.76|3489.76|3490.76|3488.76|115
1662429600000|2022-09-06 02:00:00|3491.26|3489.26|3492.76|3490.76|3494.26|3492.26|3490.76|3488.76|169
1662429900000|2022-09-06 02:05:00|3492.26|3490.26|3487.76|3485.76|3492.76|3490.76|3487.76|3485.76|177
1662430200000|2022-09-06 02:10:00|3488.26|3486.26|3490.76|3488.76|3490.76|3488.76|3487.76|3485.76|52
1662430500000|2022-09-06 02:15:00|3491.26|3489.26|3491.76|3489.76|3491.76|3489.76|3490.76|3488.76|22
1662430800000|2022-09-06 02:20:00|3491.26|3489.26|3490.76|3488.76|3491.76|3489.76|3489.76|3487.76|78
1662431100000|2022-09-06 02:25:00|3491.26|3489.26|3491.76|3489.76|3491.76|3489.76|3490.76|3488.76|34
1662431400000|2022-09-06 02:30:00|3490.76|3488.76|3490.76|3488.76|3491.76|3489.76|3488.76|3486.76|102
1662431700000|2022-09-06 02:35:00|3491.76|3489.76|3492.76|3490.76|3492.76|3490.76|3490.76|3488.76|163
1662432000000|2022-09-06 02:40:00|3493.76|3491.76|3494.76|3492.76|3495.26|3493.26|3492.76|3490.76|52
1662432300000|2022-09-06 02:45:00|3493.76|3491.76|3493.76|3491.76|3494.76|3492.76|3492.76|3490.76|44
1662432600000|2022-09-06 02:50:00|3492.76|3490.76|3494.76|3492.76|3494.76|3492.76|3492.76|3490.76|85
1662432900000|2022-09-06 02:55:00|3493.76|3491.76|3493.76|3491.76|3494.26|3492.26|3492.76|3490.76|33
1662433200000|2022-09-06 03:00:00|3493.26|3491.26|3490.76|3488.76|3493.76|3491.76|3490.76|3488.76|55
1662433500000|2022-09-06 03:05:00|3491.76|3489.76|3490.76|3488.76|3491.76|3489.76|3489.76|3487.76|30
1662433800000|2022-09-06 03:10:00|3489.76|3487.76|3487.76|3485.76|3490.76|3488.76|3487.76|3485.76|35
1662434100000|2022-09-06 03:15:00|3488.26|3486.26|3488.76|3486.76|3489.76|3487.76|3487.76|3485.76|35
1662434400000|2022-09-06 03:20:00|3489.26|3487.26|3488.76|3486.76|3489.76|3487.76|3488.76|3486.76|49
1662434700000|2022-09-06 03:25:00|3489.26|3487.26|3489.76|3487.76|3490.76|3488.76|3488.76|3486.76|157
1662435000000|2022-09-06 03:30:00|3489.26|3487.26|3489.76|3487.76|3489.76|3487.76|3488.76|3486.76|21
1662435300000|2022-09-06 03:35:00|3490.26|3488.26|3489.76|3487.76|3490.76|3488.76|3488.76|3486.76|102
1662435600000|2022-09-06 03:40:00|3490.26|3488.26|3487.76|3485.76|3490.26|3488.26|3487.76|3485.76|79
1662435900000|2022-09-06 03:45:00|3488.26|3486.26|3485.76|3483.76|3489.26|3487.26|3485.76|3483.76|231
1662436200000|2022-09-06 03:50:00|3484.76|3482.76|3483.76|3481.76|3484.76|3482.76|3482.76|3480.76|341
1662436500000|2022-09-06 03:55:00|3484.76|3482.76|3484.76|3482.76|3484.76|3482.76|3482.76|3480.76|102
1662436800000|2022-09-06 04:00:00|3485.76|3483.76|3486.76|3484.76|3486.76|3484.76|3485.76|3483.76|157
1662437100000|2022-09-06 04:05:00|3487.26|3485.26|3486.76|3484.76|3487.76|3485.76|3486.76|3484.76|59
1662437400000|2022-09-06 04:10:00|3487.26|3485.26|3487.76|3485.76|3487.76|3485.76|3486.76|3484.76|31
1662437700000|2022-09-06 04:15:00|3487.26|3485.26|3485.76|3483.76|3487.26|3485.26|3485.76|3483.76|43
1662438000000|2022-09-06 04:20:00|3486.76|3484.76|3488.26|3486.26|3488.76|3486.76|3485.76|3483.76|28
1662438300000|2022-09-06 04:25:00|3488.76|3486.76|3488.76|3486.76|3488.76|3486.76|3487.76|3485.76|86
1662438600000|2022-09-06 04:30:00|3487.76|3485.76|3487.76|3485.76|3488.76|3486.76|3487.76|3485.76|65
1662438900000|2022-09-06 04:35:00|3488.76|3486.76|3488.26|3486.26|3488.76|3486.76|3487.76|3485.76|58
1662439200000|2022-09-06 04:40:00|3488.76|3486.76|3486.76|3484.76|3488.76|3486.76|3486.76|3484.76|56
1662439500000|2022-09-06 04:45:00|3487.76|3485.76|3486.76|3484.76|3487.76|3485.76|3486.76|3484.76|37
1662439800000|2022-09-06 04:50:00|3487.26|3485.26|3487.76|3485.76|3487.76|3485.76|3486.76|3484.76|12
1662440100000|2022-09-06 04:55:00|3487.26|3485.26|3484.76|3482.76|3487.26|3485.26|3484.76|3482.76|31
1662440400000|2022-09-06 05:00:00|3485.26|3483.26|3482.76|3480.76|3485.26|3483.26|3482.76|3480.76|135
1662440700000|2022-09-06 05:05:00|3481.76|3479.76|3483.76|3481.76|3483.76|3481.76|3481.76|3479.76|51
1662441000000|2022-09-06 05:10:00|3484.26|3482.26|3483.76|3481.76|3484.26|3482.26|3482.76|3480.76|167
1662441300000|2022-09-06 05:15:00|3484.26|3482.26|3483.76|3481.76|3484.76|3482.76|3482.76|3480.76|98
1662441600000|2022-09-06 05:20:00|3483.26|3481.26|3485.76|3483.76|3485.76|3483.76|3482.76|3480.76|152
1662441900000|2022-09-06 05:25:00|3486.76|3484.76|3484.76|3482.76|3486.76|3484.76|3484.26|3482.26|2127
1662442200000|2022-09-06 05:30:00|3485.26|3483.26|3483.76|3481.76|3485.26|3483.26|3482.76|3480.76|183
1662442500000|2022-09-06 05:35:00|3484.76|3482.76|3486.76|3484.76|3486.76|3484.76|3484.76|3482.76|110
1662442800000|2022-09-06 05:40:00|3486.26|3484.26|3485.76|3483.76|3486.76|3484.76|3485.76|3483.76|748
1662443100000|2022-09-06 05:45:00|3486.76|3484.76|3486.76|3484.76|3486.76|3484.76|3485.76|3483.76|1057
1662443400000|2022-09-06 05:50:00|3487.26|3485.26|3485.76|3483.76|3487.76|3485.76|3484.76|3482.76|179
1662443700000|2022-09-06 05:55:00|3486.76|3484.76|3482.76|3480.76|3486.76|3484.76|3482.76|3480.76|456
1662444000000|2022-09-06 06:00:00|3482.51|3481.01|3484.51|3483.01|3487.01|3485.51|3482.51|3481.01|1327
1662444300000|2022-09-06 06:05:00|3483.51|3482.01|3482.51|3481.01|3485.51|3484.01|3482.51|3481.01|1046
1662444600000|2022-09-06 06:10:00|3481.51|3480.01|3483.51|3482.01|3483.51|3482.01|3480.51|3479.01|625
1662444900000|2022-09-06 06:15:00|3482.51|3481.01|3480.51|3479.01|3482.51|3481.01|3479.51|3478.01|911
1662445200000|2022-09-06 06:20:00|3479.51|3478.01|3484.51|3483.01|3485.01|3483.51|3479.51|3478.01|1338
1662445500000|2022-09-06 06:25:00|3485.51|3484.01|3486.51|3485.01|3486.51|3485.01|3484.51|3483.01|7289
1662445800000|2022-09-06 06:30:00|3487.51|3486.01|3488.51|3487.01|3490.51|3489.01|3486.51|3485.01|14930
1662446100000|2022-09-06 06:35:00|3489.51|3488.01|3487.51|3486.01|3491.51|3490.01|3486.51|3485.01|2543
1662446400000|2022-09-06 06:40:00|3488.01|3486.51|3487.51|3486.01|3488.51|3487.01|3486.51|3485.01|1264
1662446700000|2022-09-06 06:45:00|3486.51|3485.01|3485.51|3484.01|3487.51|3486.01|3485.51|3484.01|2069
1662447000000|2022-09-06 06:50:00|3484.51|3483.01|3482.51|3481.01|3484.51|3483.01|3481.51|3480.01|11590
1662447300000|2022-09-06 06:55:00|3483.51|3482.01|3487.51|3486.01|3488.51|3487.01|3482.51|3481.01|3810
1662447600000|2022-09-06 07:00:00|3488.51|3487.01|3500.51|3499.01|3501.51|3500.01|3485.01|3483.51|14030
1662447900000|2022-09-06 07:05:00|3501.51|3500.01|3504.51|3503.01|3508.51|3507.01|3500.51|3499.01|9885
1662448200000|2022-09-06 07:10:00|3505.51|3504.01|3508.51|3507.01|3512.51|3511.01|3504.51|3503.01|10201
1662448500000|2022-09-06 07:15:00|3509.51|3508.01|3506.51|3505.01|3513.51|3512.01|3505.51|3504.01|7376
1662448800000|2022-09-06 07:20:00|3507.51|3506.01|3518.51|3517.01|3518.51|3517.01|3506.51|3505.01|15247
1662449100000|2022-09-06 07:25:00|3519.51|3518.01|3520.51|3519.01|3521.51|3520.01|3515.51|3514.01|12668
1662449400000|2022-09-06 07:30:00|3519.51|3518.01|3510.51|3509.01|3519.51|3518.01|3510.51|3509.01|9428
1662449700000|2022-09-06 07:35:00|3511.51|3510.01|3507.51|3506.01|3514.51|3513.01|3507.51|3506.01|7626
1662450000000|2022-09-06 07:40:00|3507.35|3505.85|3506.35|3504.85|3511.35|3509.85|3506.35|3504.85|6832
1662450300000|2022-09-06 07:45:00|3505.35|3503.85|3502.35|3500.85|3506.35|3504.85|3502.35|3500.85|4342
1662450600000|2022-09-06 07:50:00|3501.35|3499.85|3500.35|3498.85|3503.35|3501.85|3498.35|3496.85|6464
1662450900000|2022-09-06 07:55:00|3499.35|3497.85|3502.35|3500.85|3503.35|3501.85|3499.35|3497.85|7075
1662451200000|2022-09-06 08:00:00|3501.35|3499.85|3498.35|3496.85|3501.35|3499.85|3497.35|3495.85|5807
1662451500000|2022-09-06 08:05:00|3499.35|3497.85|3492.35|3490.85|3499.35|3497.85|3491.35|3489.85|6342
1662451800000|2022-09-06 08:10:00|3491.35|3489.85|3491.35|3489.85|3492.35|3490.85|3486.35|3484.85|4985
1662452100000|2022-09-06 08:15:00|3490.35|3488.85|3490.35|3488.85|3490.35|3488.85|3487.35|3485.85|4064
1662452400000|2022-09-06 08:20:00|3489.35|3487.85|3488.35|3486.85|3494.35|3492.85|3487.35|3485.85|7086
1662452700000|2022-09-06 08:25:00|3487.35|3485.85|3493.35|3491.85|3493.35|3491.85|3487.35|3485.85|6766
1662453000000|2022-09-06 08:30:00|3494.35|3492.85|3492.35|3490.85|3495.35|3493.85|3490.35|3488.85|4243
1662453300000|2022-09-06 08:35:00|3491.35|3489.85|3493.35|3491.85|3494.35|3492.85|3490.35|3488.85|2253
1662453600000|2022-09-06 08:40:00|3494.35|3492.85|3494.35|3492.85|3497.35|3495.85|3494.35|3492.85|2682
1662453900000|2022-09-06 08:45:00|3495.35|3493.85|3494.85|3493.35|3497.35|3495.85|3494.35|3492.85|1562
1662454200000|2022-09-06 08:50:00|3495.35|3493.85|3498.35|3496.85|3498.35|3496.85|3494.35|3492.85|1359
1662454500000|2022-09-06 08:55:00|3499.35|3497.85|3500.35|3498.85|3500.35|3498.85|3497.35|3495.85|2302
1662454800000|2022-09-06 09:00:00|3499.35|3497.85|3492.35|3490.85|3499.35|3497.85|3492.35|3490.85|4160
1662455100000|2022-09-06 09:05:00|3493.35|3491.85|3489.35|3487.85|3494.35|3492.85|3488.35|3486.85|5515
1662455400000|2022-09-06 09:10:00|3490.35|3488.85|3487.35|3485.85|3491.35|3489.85|3486.85|3485.35|6094
1662455700000|2022-09-06 09:15:00|3487.85|3486.35|3491.35|3489.85|3491.35|3489.85|3487.85|3486.35|2625
1662456000000|2022-09-06 09:20:00|3490.35|3488.85|3496.35|3494.85|3497.35|3495.85|3489.35|3487.85|4497
1662456300000|2022-09-06 09:25:00|3497.35|3495.85|3499.85|3498.35|3500.35|3498.85|3496.35|3494.85|8447
1662456600000|2022-09-06 09:30:00|3500.35|3498.85|3503.35|3501.85|3504.35|3502.85|3497.35|3495.85|4210
1662456900000|2022-09-06 09:35:00|3504.35|3502.85|3505.35|3503.85|3505.35|3503.85|3503.35|3501.85|2439
1662457200000|2022-09-06 09:40:00|3504.35|3502.85|3505.35|3503.85|3510.35|3508.85|3504.35|3502.85|6545
1662457500000|2022-09-06 09:45:00|3506.35|3504.85|3503.35|3501.85|3508.35|3506.85|3502.35|3500.85|9613
1662457800000|2022-09-06 09:50:00|3504.35|3502.85|3507.35|3505.85|3509.35|3507.85|3503.35|3501.85|2861
1662458100000|2022-09-06 09:55:00|3508.35|3506.85|3509.35|3507.85|3509.35|3507.85|3506.35|3504.85|3056
1662458400000|2022-09-06 10:00:00|3510.35|3508.85|3510.35|3508.85|3511.35|3509.85|3508.35|3506.85|2308
1662458700000|2022-09-06 10:05:00|3511.35|3509.85|3512.35|3510.85|3513.35|3511.85|3510.35|3508.85|2698
1662459000000|2022-09-06 10:10:00|3513.35|3511.85|3516.35|3514.85|3517.35|3515.85|3512.35|3510.85|3653
1662459300000|2022-09-06 10:15:00|3517.35|3515.85|3517.35|3515.85|3521.35|3519.85|3515.35|3513.85|17821
1662459600000|2022-09-06 10:20:00|3516.35|3514.85|3521.35|3519.85|3521.35|3519.85|3515.35|3513.85|4226
1662459900000|2022-09-06 10:25:00|3522.35|3520.85|3520.35|3518.85|3523.35|3521.85|3518.35|3516.85|7385
1662460200000|2022-09-06 10:30:00|3521.35|3519.85|3516.35|3514.85|3521.35|3519.85|3514.35|3512.85|7158
1662460500000|2022-09-06 10:35:00|3517.35|3515.85|3511.35|3509.85|3517.35|3515.85|3511.35|3509.85|4490
1662460800000|2022-09-06 10:40:00|3512.35|3510.85|3510.35|3508.85|3512.35|3510.85|3509.35|3507.85|3362
1662461100000|2022-09-06 10:45:00|3511.35|3509.85|3510.35|3508.85|3512.35|3510.85|3510.35|3508.85|8897
1662461400000|2022-09-06 10:50:00|3511.35|3509.85|3508.35|3506.85|3511.35|3509.85|3507.35|3505.85|6026
1662461700000|2022-09-06 10:55:00|3507.85|3506.35|3509.35|3507.85|3509.35|3507.85|3507.35|3505.85|5431
1662462000000|2022-09-06 11:00:00|3508.35|3506.85|3509.35|3507.85|3510.35|3508.85|3506.35|3504.85|13758
1662462300000|2022-09-06 11:05:00|3508.35|3506.85|3510.35|3508.85|3510.35|3508.85|3507.35|3505.85|6349
1662462600000|2022-09-06 11:10:00|3511.35|3509.85|3509.35|3507.85|3511.35|3509.85|3509.35|3507.85|6073
1662462900000|2022-09-06 11:15:00|3508.35|3506.85|3508.35|3506.85|3509.35|3507.85|3508.35|3506.85|993
1662463200000|2022-09-06 11:20:00|3507.35|3505.85|3504.35|3502.85|3509.35|3507.85|3503.35|3501.85|4048
1662463500000|2022-09-06 11:25:00|3503.35|3501.85|3505.35|3503.85|3507.35|3505.85|3503.35|3501.85|1632
1662463800000|2022-09-06 11:30:00|3504.35|3502.85|3504.35|3502.85|3506.35|3504.85|3503.35|3501.85|5968
1662464100000|2022-09-06 11:35:00|3503.35|3501.85|3498.35|3496.85|3503.35|3501.85|3498.35|3496.85|3172
1662464400000|2022-09-06 11:40:00|3498.54|3497.04|3499.54|3498.04|3500.54|3499.04|3496.54|3495.04|3459
1662464700000|2022-09-06 11:45:00|3500.54|3499.04|3499.54|3498.04|3502.04|3500.54|3498.54|3497.04|4664
1662465000000|2022-09-06 11:50:00|3498.54|3497.04|3501.54|3500.04|3501.54|3500.04|3497.54|3496.04|2819
1662465300000|2022-09-06 11:55:00|3502.54|3501.04|3505.54|3504.04|3506.54|3505.04|3501.54|3500.04|2744
1662465600000|2022-09-06 12:00:00|3506.54|3505.04|3507.54|3506.04|3507.54|3506.04|3505.54|3504.04|1897
1662465900000|2022-09-06 12:05:00|3508.54|3507.04|3509.54|3508.04|3509.54|3508.04|3505.54|3504.04|2533
1662466200000|2022-09-06 12:10:00|3508.54|3507.04|3508.54|3507.04|3509.54|3508.04|3506.54|3505.04|2726
1662466500000|2022-09-06 12:15:00|3507.54|3506.04|3503.54|3502.04|3507.54|3506.04|3503.54|3502.04|1043
1662466800000|2022-09-06 12:20:00|3504.54|3503.04|3503.54|3502.04|3504.54|3503.04|3502.54|3501.04|2622
1662467100000|2022-09-06 12:25:00|3504.54|3503.04|3500.54|3499.04|3505.54|3504.04|3500.54|3499.04|4722
1662467400000|2022-09-06 12:30:00|3499.54|3498.04|3501.54|3500.04|3503.54|3502.04|3499.54|3498.04|3379
1662467700000|2022-09-06 12:35:00|3500.54|3499.04|3505.54|3504.04|3505.54|3504.04|3500.54|3499.04|1429
1662468000000|2022-09-06 12:40:00|3504.54|3503.04|3506.54|3505.04|3507.54|3506.04|3504.54|3503.04|815
1662468300000|2022-09-06 12:45:00|3505.54|3504.04|3506.54|3505.04|3506.54|3505.04|3503.54|3502.04|1516
1662468600000|2022-09-06 12:50:00|3507.54|3506.04|3510.54|3509.04|3510.54|3509.04|3506.54|3505.04|3955
1662468900000|2022-09-06 12:55:00|3509.54|3508.04|3509.54|3508.04|3511.54|3510.04|3509.54|3508.04|2567
1662469200000|2022-09-06 13:00:00|3508.54|3507.04|3509.54|3508.04|3513.54|3512.04|3508.54|3507.04|4367
1662469500000|2022-09-06 13:05:00|3510.54|3509.04|3509.54|3508.04|3510.54|3509.04|3506.54|3505.04|2304
1662469800000|2022-09-06 13:10:00|3508.54|3507.04|3510.54|3509.04|3510.54|3509.04|3508.54|3507.04|3107
1662470100000|2022-09-06 13:15:00|3509.54|3508.04|3513.54|3512.04|3513.54|3512.04|3509.54|3508.04|1058
1662470400000|2022-09-06 13:20:00|3514.54|3513.04|3512.54|3511.04|3514.54|3513.04|3511.54|3510.04|5711
1662470700000|2022-09-06 13:25:00|3511.54|3510.04|3504.54|3503.04|3512.54|3511.04|3503.54|3502.04|5449
1662471000000|2022-09-06 13:30:00|3505.54|3504.04|3506.54|3505.04|3510.54|3509.04|3504.54|3503.04|11419
1662471300000|2022-09-06 13:35:00|3505.54|3504.04|3497.54|3496.04|3510.54|3509.04|3496.54|3495.04|10701
1662471600000|2022-09-06 13:40:00|3496.54|3495.04|3497.54|3496.04|3500.54|3499.04|3495.54|3494.04|6222
1662471900000|2022-09-06 13:45:00|3497.04|3495.54|3493.54|3492.04|3498.54|3497.04|3492.54|3491.04|9497
1662472200000|2022-09-06 13:50:00|3492.54|3491.04|3484.54|3483.04|3495.54|3494.04|3484.54|3483.04|14209
1662472500000|2022-09-06 13:55:00|3483.54|3482.04|3492.54|3491.04|3492.54|3491.04|3482.54|3481.04|13222
1662472800000|2022-09-06 14:00:00|3491.04|3489.54|3479.54|3478.04|3492.54|3491.04|3475.54|3474.04|14783
1662473100000|2022-09-06 14:05:00|3479.04|3477.54|3475.54|3474.04|3480.54|3479.04|3473.54|3472.04|8855
1662473400000|2022-09-06 14:10:00|3475.53|3474.03|3479.53|3478.03|3479.53|3478.03|3472.53|3471.03|13168
1662473700000|2022-09-06 14:15:00|3478.53|3477.03|3481.53|3480.03|3481.53|3480.03|3474.53|3473.03|27920
1662474000000|2022-09-06 14:20:00|3481.03|3479.53|3475.53|3474.03|3481.53|3480.03|3472.53|3471.03|14620
1662474300000|2022-09-06 14:25:00|3476.53|3475.03|3485.53|3484.03|3486.53|3485.03|3474.53|3473.03|17874
1662474600000|2022-09-06 14:30:00|3486.53|3485.03|3488.53|3487.03|3488.53|3487.03|3482.53|3481.03|9523
1662474900000|2022-09-06 14:35:00|3489.53|3488.03|3495.53|3494.03|3495.53|3494.03|3484.53|3483.03|10304
1662475200000|2022-09-06 14:40:00|3496.53|3495.03|3499.53|3498.03|3501.53|3500.03|3495.53|3494.03|10594
1662475500000|2022-09-06 14:45:00|3498.53|3497.03|3500.53|3499.03|3501.53|3500.03|3496.53|3495.03|8141
1662475800000|2022-09-06 14:50:00|3501.53|3500.03|3503.53|3502.03|3507.53|3506.03|3501.53|3500.03|7892
1662476100000|2022-09-06 14:55:00|3504.53|3503.03|3508.53|3507.03|3512.53|3511.03|3503.53|3502.03|11756
1662476400000|2022-09-06 15:00:00|3509.53|3508.03|3506.53|3505.03|3509.53|3508.03|3504.53|3503.03|8885
1662476700000|2022-09-06 15:05:00|3507.53|3506.03|3509.53|3508.03|3513.53|3512.03|3504.53|3503.03|7934
1662477000000|2022-09-06 15:10:00|3510.53|3509.03|3502.53|3501.03|3510.53|3509.03|3502.53|3501.03|9675
1662477300000|2022-09-06 15:15:00|3503.53|3502.03|3501.53|3500.03|3503.53|3502.03|3498.53|3497.03|10137
1662477600000|2022-09-06 15:20:00|3500.53|3499.03|3503.53|3502.03|3506.53|3505.03|3500.53|3499.03|14402
1662477900000|2022-09-06 15:25:00|3504.53|3503.03|3496.53|3495.03|3505.53|3504.03|3496.53|3495.03|27691
1662478200000|2022-09-06 15:30:00|3497.53|3496.03|3501.53|3500.03|3506.53|3505.03|3494.53|3493.03|45012
1662478500000|2022-09-06 15:35:00|3500.53|3499.03|3496.53|3495.03|3502.53|3501.03|3494.53|3493.03|26606
1662478800000|2022-09-06 15:40:00|3495.53|3494.03|3499.53|3498.03|3504.53|3503.03|3494.53|3493.03|11323
1662479100000|2022-09-06 15:45:00|3500.53|3499.03|3495.53|3494.03|3502.53|3501.03|3494.53|3493.03|8519
1662479400000|2022-09-06 15:50:00|3496.53|3495.03|3503.53|3502.03|3504.53|3503.03|3495.53|3494.03|3559
1662479700000|2022-09-06 15:55:00|3502.53|3501.03|3501.53|3500.03|3505.53|3504.03|3501.53|3500.03|2416
1662480000000|2022-09-06 16:00:00|3502.53|3501.03|3502.53|3501.03|3504.53|3503.03|3500.53|3499.03|5300
1662480300000|2022-09-06 16:05:00|3503.53|3502.03|3494.53|3493.03|3505.53|3504.03|3494.53|3493.03|3343
1662480600000|2022-09-06 16:10:00|3495.53|3494.03|3491.53|3490.03|3495.53|3494.03|3490.53|3489.03|3676
1662480900000|2022-09-06 16:15:00|3490.53|3489.03|3486.53|3485.03|3492.53|3491.03|3485.53|3484.03|2665
1662481200000|2022-09-06 16:20:00|3486.03|3484.53|3483.53|3482.03|3487.53|3486.03|3482.53|3481.03|2519
1662481500000|2022-09-06 16:25:00|3482.53|3481.03|3486.53|3485.03|3487.53|3486.03|3480.53|3479.03|5314
1662481800000|2022-09-06 16:30:00|3487.53|3486.03|3485.53|3484.03|3488.53|3487.03|3484.53|3483.03|1943
1662482100000|2022-09-06 16:35:00|3486.53|3485.03|3486.53|3485.03|3488.53|3487.03|3485.53|3484.03|1029
1662482400000|2022-09-06 16:40:00|3487.53|3486.03|3492.53|3491.03|3492.53|3491.03|3483.53|3482.03|1648
1662482700000|2022-09-06 16:45:00|3492.03|3490.53|3493.53|3492.03|3493.53|3492.03|3490.53|3489.03|1589
1662483000000|2022-09-06 16:50:00|3494.53|3493.03|3492.53|3491.03|3494.53|3493.03|3489.53|3488.03|1683
1662483300000|2022-09-06 16:55:00|3493.53|3492.03|3492.53|3491.03|3495.53|3494.03|3491.53|3490.03|823
1662483600000|2022-09-06 17:00:00|3491.53|3490.03|3488.53|3487.03|3492.53|3491.03|3487.53|3486.03|1013
1662483900000|2022-09-06 17:05:00|3487.53|3486.03|3480.53|3479.03|3487.53|3486.03|3480.53|3479.03|1567
1662484200000|2022-09-06 17:10:00|3481.03|3479.53|3477.53|3476.03|3482.53|3481.03|3477.53|3476.03|2156
1662484500000|2022-09-06 17:15:00|3478.03|3476.53|3479.53|3478.03|3480.53|3479.03|3476.53|3475.03|2168
1662484800000|2022-09-06 17:20:00|3480.53|3479.03|3480.53|3479.03|3481.53|3480.03|3478.53|3477.03|1345
1662485100000|2022-09-06 17:25:00|3479.53|3478.03|3479.03|3477.53|3480.53|3479.03|3478.53|3477.03|1223
1662485400000|2022-09-06 17:30:00|3478.53|3477.03|3483.53|3482.03|3485.53|3484.03|3478.53|3477.03|1452
1662485700000|2022-09-06 17:35:00|3483.03|3481.53|3484.53|3483.03|3485.03|3483.53|3481.53|3480.03|310
1662486000000|2022-09-06 17:40:00|3484.03|3482.53|3481.53|3480.03|3484.53|3483.03|3479.53|3478.03|455
1662486300000|2022-09-06 17:45:00|3482.03|3480.53|3477.53|3476.03|3482.53|3481.03|3477.53|3476.03|460
1662486600000|2022-09-06 17:50:00|3478.53|3477.03|3478.53|3477.03|3479.53|3478.03|3476.03|3474.53|1024
1662486900000|2022-09-06 17:55:00|3479.53|3478.03|3484.53|3483.03|3484.53|3483.03|3479.53|3478.03|689
1662487200000|2022-09-06 18:00:00|3483.53|3482.03|3486.53|3485.03|3487.53|3486.03|3483.53|3482.03|1080
1662487500000|2022-09-06 18:05:00|3486.03|3484.53|3486.53|3485.03|3487.53|3486.03|3483.53|3482.03|389
1662487800000|2022-09-06 18:10:00|3487.53|3486.03|3492.53|3491.03|3493.53|3492.03|3486.53|3485.03|2046
1662488100000|2022-09-06 18:15:00|3493.03|3491.53|3492.53|3491.03|3494.53|3493.03|3491.53|3490.03|721
1662488400000|2022-09-06 18:20:00|3493.53|3492.03|3490.53|3489.03|3493.53|3492.03|3488.53|3487.03|1026
1662488700000|2022-09-06 18:25:00|3489.53|3488.03|3488.53|3487.03|3490.53|3489.03|3487.53|3486.03|532
1662489000000|2022-09-06 18:30:00|3489.03|3487.53|3486.53|3485.03|3489.53|3488.03|3483.53|3482.03|1561
1662489300000|2022-09-06 18:35:00|3487.03|3485.53|3487.53|3486.03|3489.53|3488.03|3485.53|3484.03|479
1662489600000|2022-09-06 18:40:00|3486.53|3485.03|3483.53|3482.03|3487.53|3486.03|3483.53|3482.03|653
1662489900000|2022-09-06 18:45:00|3484.53|3483.03|3484.53|3483.03|3485.53|3484.03|3481.53|3480.03|999
1662490200000|2022-09-06 18:50:00|3483.53|3482.03|3482.53|3481.03|3484.53|3483.03|3479.53|3478.03|1429
1662490500000|2022-09-06 18:55:00|3483.53|3482.03|3480.53|3479.03|3485.53|3484.03|3479.53|3478.03|780
1662490800000|2022-09-06 19:00:00|3481.53|3480.03|3479.53|3478.03|3482.03|3480.53|3478.53|3477.03|861
1662491100000|2022-09-06 19:05:00|3480.53|3479.03|3485.53|3484.03|3485.53|3484.03|3479.53|3478.03|536
1662491400000|2022-09-06 19:10:00|3485.03|3483.53|3485.53|3484.03|3488.53|3487.03|3484.53|3483.03|1111
1662491700000|2022-09-06 19:15:00|3486.03|3484.53|3485.53|3484.03|3490.53|3489.03|3485.53|3484.03|2255
1662492000000|2022-09-06 19:20:00|3484.53|3483.03|3483.53|3482.03|3485.53|3484.03|3478.53|3477.03|3175
1662492300000|2022-09-06 19:25:00|3482.53|3481.03|3481.53|3480.03|3484.53|3483.03|3481.53|3480.03|526
1662492600000|2022-09-06 19:30:00|3480.53|3479.03|3477.53|3476.03|3480.53|3479.03|3475.53|3474.03|1655
1662492900000|2022-09-06 19:35:00|3478.53|3477.03|3478.53|3477.03|3480.53|3479.03|3477.53|3476.03|1436
1662493200000|2022-09-06 19:40:00|3479.53|3478.03|3485.53|3484.03|3485.53|3484.03|3478.53|3477.03|949
1662493500000|2022-09-06 19:45:00|3484.53|3483.03|3482.53|3481.03|3486.53|3485.03|3479.53|3478.03|2667
1662493800000|2022-09-06 19:50:00|3481.03|3479.53|3480.53|3479.03|3482.53|3481.03|3479.53|3478.03|3307
1662494100000|2022-09-06 19:55:00|3481.53|3480.03|3481.53|3480.03|3482.03|3480.53|3478.53|3477.03|5337
1662494400000|2022-09-06 20:00:00|3482.88|3479.88|3479.48|3476.48|3482.88|3479.88|3477.98|3474.98|55189
1662494700000|2022-09-06 20:05:00|3479.08|3476.08|3477.48|3474.48|3479.68|3476.68|3477.28|3474.28|0
1662495000000|2022-09-06 20:10:00|3477.68|3474.68|3478.38|3475.38|3479.38|3476.38|3477.28|3474.28|0
1662495300000|2022-09-06 20:15:00|3478.18|3475.18|3480.18|3477.18|3480.18|3477.18|3477.68|3474.68|0
1662495600000|2022-09-06 20:20:00|3480.08|3477.08|3478.88|3475.88|3480.58|3477.58|3478.88|3475.88|0
1662495900000|2022-09-06 20:25:00|3478.68|3475.68|3477.68|3474.68|3478.88|3475.88|3477.08|3474.08|0
1662496200000|2022-09-06 20:30:00|3477.38|3474.38|3477.48|3474.48|3477.58|3474.58|3476.58|3473.58|0
1662496500000|2022-09-06 20:35:00|3477.38|3474.38|3477.48|3474.48|3477.98|3474.98|3477.28|3474.28|0
1662496800000|2022-09-06 20:40:00|3477.68|3474.68|3479.48|3476.48|3479.48|3476.48|3477.48|3474.48|0
1662497100000|2022-09-06 20:45:00|3479.28|3476.28|3479.98|3476.98|3479.98|3476.98|3478.88|3475.88|0
1662497400000|2022-09-06 20:50:00|3480.18|3477.18|3478.88|3475.88|3480.18|3477.18|3478.68|3475.68|0
1662497700000|2022-09-06 20:55:00|3478.98|3475.98|3480.38|3477.38|3480.88|3477.88|3478.88|3475.88|0
1662498000000|2022-09-06 21:00:00|3480.58|3477.58|3480.38|3477.38|3480.88|3477.88|3480.18|3477.18|0
1662498300000|2022-09-06 21:05:00|3480.48|3477.48|3479.88|3476.88|3480.48|3477.48|3479.78|3476.78|0
1662498600000|2022-09-06 21:10:00|3479.78|3476.78|3479.78|3476.78|3479.88|3476.88|3479.48|3476.48|0
1662498900000|2022-09-06 21:15:00|3479.58|3476.58|3480.08|3477.08|3480.08|3477.08|3479.58|3476.58|0
1662499200000|2022-09-06 21:20:00|3479.88|3476.88|3479.18|3476.18|3480.08|3477.08|3479.08|3476.08|0
1662499500000|2022-09-06 21:25:00|3479.68|3476.68|3479.58|3476.58|3479.78|3476.78|3479.48|3476.48|0
1662499800000|2022-09-06 21:30:00|3479.48|3476.48|3479.48|3476.48|3479.48|3476.48|3479.48|3476.48|0
1662500100000|2022-09-06 21:35:00|3479.58|3476.58|3479.48|3476.48|3479.68|3476.68|3479.38|3476.38|0
1662500400000|2022-09-06 21:40:00|3479.58|3476.58|3479.48|3476.48|3479.58|3476.58|3479.48|3476.48|0
1662500700000|2022-09-06 21:45:00|3479.28|3476.28|3479.08|3476.08|3479.28|3476.28|3479.08|3476.08|0
1662501000000|2022-09-06 21:50:00|3479.18|3476.18|3479.28|3476.28|3479.28|3476.28|3479.18|3476.18|0
1662501300000|2022-09-06 21:55:00|3479.48|3476.48|3479.48|3476.48|3479.58|3476.58|3479.38|3476.38|0
1662501600000|2022-09-06 22:00:00|3479.58|3476.58|3480.58|3477.58|3480.58|3477.58|3478.28|3475.28|0
1662501900000|2022-09-06 22:05:00|3480.68|3477.68|3480.68|3477.68|3480.88|3477.88|3479.28|3476.28|0
1662502200000|2022-09-06 22:10:00|3480.88|3477.88|3482.38|3479.38|3483.08|3480.08|3480.88|3477.88|0
1662502500000|2022-09-06 22:15:00|3482.58|3479.58|3482.58|3479.58|3482.58|3479.58|3480.88|3477.88|0
1662502800000|2022-09-06 22:20:00|3482.48|3479.48|3481.48|3478.48|3482.58|3479.58|3481.48|3478.48|0
1662503100000|2022-09-06 22:25:00|3481.38|3478.38|3482.18|3479.18|3482.18|3479.18|3481.28|3478.28|0
1662503400000|2022-09-06 22:30:00|3482.28|3479.28|3481.08|3478.08|3482.88|3479.88|3481.08|3478.08|0
1662503700000|2022-09-06 22:35:00|3480.98|3477.98|3480.88|3477.88|3481.38|3478.38|3480.18|3477.18|0
1662504000000|2022-09-06 22:40:00|3480.68|3477.68|3481.48|3478.48|3481.68|3478.68|3480.58|3477.58|0
1662504300000|2022-09-06 22:45:00|3481.08|3478.08|3482.18|3479.18|3482.18|3479.18|3480.88|3477.88|0
1662504600000|2022-09-06 22:50:00|3482.08|3479.08|3481.28|3478.28|3482.38|3479.38|3480.58|3477.58|0
1662504900000|2022-09-06 22:55:00|3481.38|3478.38|3481.28|3478.28|3482.18|3479.18|3481.28|3478.28|0
1662505200000|2022-09-06 23:00:00|3481.48|3478.48|3480.38|3477.38|3482.08|3479.08|3480.38|3477.38|0
1662505500000|2022-09-06 23:05:00|3480.28|3477.28|3477.68|3474.68|3480.58|3477.58|3477.28|3474.28|0
1662505800000|2022-09-06 23:10:00|3477.78|3474.78|3477.68|3474.68|3477.78|3474.78|3476.58|3473.58|0
1662506100000|2022-09-06 23:15:00|3477.98|3474.98|3478.18|3475.18|3479.08|3476.08|3477.98|3474.98|0
1662506400000|2022-09-06 23:20:00|3478.38|3475.38|3479.58|3476.58|3479.68|3476.68|3478.18|3475.18|0
1662506700000|2022-09-06 23:25:00|3479.68|3476.68|3478.38|3475.38|3480.18|3477.18|3478.38|3475.38|0
1662507000000|2022-09-06 23:30:00|3478.58|3475.58|3479.28|3476.28|3480.38|3477.38|3478.38|3475.38|0
1662507300000|2022-09-06 23:35:00|3479.48|3476.48|3479.68|3476.68|3480.38|3477.38|3479.28|3476.28|0
1662507600000|2022-09-06 23:40:00|3479.48|3476.48|3480.58|3477.58|3481.28|3478.28|3479.48|3476.48|0
1662507900000|2022-09-06 23:45:00|3480.38|3477.38|3479.18|3476.18|3480.58|3477.58|3478.18|3475.18|0
1662508200000|2022-09-06 23:50:00|3479.08|3476.08|3478.18|3475.18|3479.48|3476.48|3477.58|3474.58|0
1662508500000|2022-09-06 23:55:00|3477.98|3474.98|3477.98|3474.98|3478.88|3475.88|3477.28|3474.28|0
1662508800000|2022-09-07 00:00:00|3477.68|3474.68|3477.08|3474.08|3479.08|3476.08|3473.48|3470.48|0
1662509100000|2022-09-07 00:05:00|3476.98|3473.98|3479.48|3476.48|3479.68|3476.68|3476.38|3473.38|0
1662509400000|2022-09-07 00:10:00|3479.28|3476.28|3477.18|3474.18|3479.28|3476.28|3475.58|3472.58|0
1662509700000|2022-09-07 00:15:00|3477.08|3474.08|3464.28|3462.28|3477.08|3474.08|3463.78|3461.78|1782
1662510000000|2022-09-07 00:20:00|3464.78|3462.78|3457.78|3455.78|3464.78|3462.78|3455.78|3453.78|769
1662510300000|2022-09-07 00:25:00|3456.78|3454.78|3457.78|3455.78|3457.78|3455.78|3456.28|3454.28|217
1662510600000|2022-09-07 00:30:00|3456.78|3454.78|3455.78|3453.78|3459.78|3457.78|3454.28|3452.28|326
1662510900000|2022-09-07 00:35:00|3456.28|3454.28|3455.78|3453.78|3457.28|3455.28|3453.78|3451.78|305
1662511200000|2022-09-07 00:40:00|3454.78|3452.78|3452.78|3450.78|3455.28|3453.28|3452.78|3450.78|198
1662511500000|2022-09-07 00:45:00|3453.78|3451.78|3453.78|3451.78|3454.78|3452.78|3451.78|3449.78|545
1662511800000|2022-09-07 00:50:00|3454.78|3452.78|3455.78|3453.78|3456.78|3454.78|3453.78|3451.78|164
1662512100000|2022-09-07 00:55:00|3454.78|3452.78|3455.78|3453.78|3457.78|3455.78|3453.78|3451.78|491
1662512400000|2022-09-07 01:00:00|3454.78|3452.78|3451.78|3449.78|3455.78|3453.78|3451.78|3449.78|183
1662512700000|2022-09-07 01:05:00|3452.78|3450.78|3452.78|3450.78|3453.78|3451.78|3451.78|3449.78|121
1662513000000|2022-09-07 01:10:00|3452.28|3450.28|3453.78|3451.78|3454.78|3452.78|3451.78|3449.78|109
1662513300000|2022-09-07 01:15:00|3454.78|3452.78|3452.78|3450.78|3455.78|3453.78|3451.78|3449.78|220
1662513600000|2022-09-07 01:20:00|3453.78|3451.78|3451.78|3449.78|3454.78|3452.78|3451.78|3449.78|197
1662513900000|2022-09-07 01:25:00|3451.28|3449.28|3453.78|3451.78|3454.78|3452.78|3450.78|3448.78|266
1662514200000|2022-09-07 01:30:00|3454.28|3452.28|3455.78|3453.78|3455.78|3453.78|3451.78|3449.78|152
1662514500000|2022-09-07 01:35:00|3455.28|3453.28|3456.28|3454.28|3456.78|3454.78|3452.78|3450.78|189
1662514800000|2022-09-07 01:40:00|3456.78|3454.78|3455.78|3453.78|3456.78|3454.78|3455.78|3453.78|51
1662515100000|2022-09-07 01:45:00|3454.78|3452.78|3457.78|3455.78|3457.78|3455.78|3454.78|3452.78|179
1662515400000|2022-09-07 01:50:00|3458.78|3456.78|3458.78|3456.78|3459.78|3457.78|3457.78|3455.78|100
1662515700000|2022-09-07 01:55:00|3457.78|3455.78|3457.78|3455.78|3457.78|3455.78|3456.78|3454.78|72
1662516000000|2022-09-07 02:00:00|3456.78|3454.78|3457.78|3455.78|3457.78|3455.78|3456.78|3454.78|35
1662516300000|2022-09-07 02:05:00|3456.78|3454.78|3457.78|3455.78|3457.78|3455.78|3456.78|3454.78|64
1662516600000|2022-09-07 02:10:00|3456.78|3454.78|3455.78|3453.78|3457.78|3455.78|3454.78|3452.78|130
1662516900000|2022-09-07 02:15:00|3454.78|3452.78|3454.78|3452.78|3455.78|3453.78|3454.78|3452.78|73
1662517200000|2022-09-07 02:20:00|3455.28|3453.28|3456.78|3454.78|3456.78|3454.78|3454.78|3452.78|68
1662517500000|2022-09-07 02:25:00|3455.78|3453.78|3459.78|3457.78|3459.78|3457.78|3455.78|3453.78|118
1662517800000|2022-09-07 02:30:00|3460.28|3458.28|3461.28|3459.28|3461.78|3459.78|3459.78|3457.78|105
1662518100000|2022-09-07 02:35:00|3461.78|3459.78|3458.78|3456.78|3462.78|3460.78|3457.78|3455.78|188
1662518400000|2022-09-07 02:40:00|||||||||9
1662518700000|2022-09-07 02:45:00|3457.78|3455.78|3458.78|3456.78|3458.78|3456.78|3457.78|3455.78|69
1662519000000|2022-09-07 02:50:00|3459.28|3457.28|3455.78|3453.78|3459.78|3457.78|3455.78|3453.78|127
1662519300000|2022-09-07 02:55:00|3456.78|3454.78|3455.78|3453.78|3456.78|3454.78|3455.78|3453.78|33
1662519600000|2022-09-07 03:00:00|3456.78|3454.78|3455.78|3453.78|3456.78|3454.78|3454.78|3452.78|64
1662519900000|2022-09-07 03:05:00|3455.28|3453.28|3453.78|3451.78|3455.78|3453.78|3453.78|3451.78|26
1662520200000|2022-09-07 03:10:00|3453.28|3451.28|3453.78|3451.78|3453.78|3451.78|3452.28|3450.28|29
1662520500000|2022-09-07 03:15:00|3452.78|3450.78|3451.78|3449.78|3453.78|3451.78|3451.78|3449.78|39
1662520800000|2022-09-07 03:20:00|3452.78|3450.78|3452.78|3450.78|3452.78|3450.78|3451.78|3449.78|46
1662521100000|2022-09-07 03:25:00|3452.28|3450.28|3454.78|3452.78|3454.78|3452.78|3451.78|3449.78|78
1662521400000|2022-09-07 03:30:00|3453.78|3451.78|3452.78|3450.78|3453.78|3451.78|3452.28|3450.28|115
1662521700000|2022-09-07 03:35:00|3452.28|3450.28|3450.78|3448.78|3452.28|3450.28|3450.78|3448.78|71
1662522000000|2022-09-07 03:40:00|3451.78|3449.78|3451.78|3449.78|3451.78|3449.78|3450.78|3448.78|54
1662522300000|2022-09-07 03:45:00|3452.28|3450.28|3452.78|3450.78|3452.78|3450.78|3451.78|3449.78|157
1662522600000|2022-09-07 03:50:00|3451.78|3449.78|3454.78|3452.78|3455.78|3453.78|3451.78|3449.78|121
1662522900000|2022-09-07 03:55:00|||||||||69
1662523200000|2022-09-07 04:00:00|3454.28|3452.28|3452.78|3450.78|3454.78|3452.78|3452.78|3450.78|72
1662523500000|2022-09-07 04:05:00|||||||||125
1662523800000|2022-09-07 04:10:00|3453.78|3451.78|3451.78|3449.78|3453.78|3451.78|3451.78|3449.78|161
1662524100000|2022-09-07 04:15:00|3452.78|3450.78|3451.78|3449.78|3452.78|3450.78|3451.78|3449.78|99
1662524400000|2022-09-07 04:20:00|3450.78|3448.78|3450.78|3448.78|3451.78|3449.78|3450.78|3448.78|112
1662524700000|2022-09-07 04:25:00|3451.78|3449.78|3451.78|3449.78|3451.78|3449.78|3450.78|3448.78|59
1662525000000|2022-09-07 04:30:00|3452.78|3450.78|3454.78|3452.78|3455.78|3453.78|3452.78|3450.78|171
1662525300000|2022-09-07 04:35:00|3455.78|3453.78|3456.78|3454.78|3457.78|3455.78|3455.78|3453.78|312
1662525600000|2022-09-07 04:40:00|3455.78|3453.78|3456.28|3454.28|3456.78|3454.78|3455.78|3453.78|47
1662525900000|2022-09-07 04:45:00|3455.78|3453.78|3457.78|3455.78|3457.78|3455.78|3455.78|3453.78|51
1662526200000|2022-09-07 04:50:00|3457.28|3455.28|3460.78|3458.78|3460.78|3458.78|3457.28|3455.28|182
1662526500000|2022-09-07 04:55:00|3461.78|3459.78|3459.78|3457.78|3461.78|3459.78|3459.78|3457.78|219
1662526800000|2022-09-07 05:00:00|3460.28|3458.28|3458.78|3456.78|3460.78|3458.78|3458.78|3456.78|120
1662527100000|2022-09-07 05:05:00|3459.28|3457.28|3462.78|3460.78|3462.78|3460.78|3458.78|3456.78|433
1662527400000|2022-09-07 05:10:00|3463.78|3461.78|3462.78|3460.78|3463.78|3461.78|3461.78|3459.78|313
1662527700000|2022-09-07 05:15:00|3463.78|3461.78|3464.78|3462.78|3464.78|3462.78|3462.78|3460.78|185
1662528000000|2022-09-07 05:20:00|3464.28|3462.28|3464.78|3462.78|3464.78|3462.78|3463.78|3461.78|64
1662528300000|2022-09-07 05:25:00|3464.28|3462.28|3462.78|3460.78|3464.78|3462.78|3462.28|3460.28|195
1662528600000|2022-09-07 05:30:00|3463.28|3461.28|3460.78|3458.78|3463.78|3461.78|3460.78|3458.78|186
1662528900000|2022-09-07 05:35:00|3461.28|3459.28|3460.78|3458.78|3461.78|3459.78|3460.78|3458.78|91
1662529200000|2022-09-07 05:40:00|3461.78|3459.78|3461.78|3459.78|3461.78|3459.78|3460.78|3458.78|193
1662529500000|2022-09-07 05:45:00|3462.78|3460.78|3462.78|3460.78|3464.78|3462.78|3462.78|3460.78|526
1662529800000|2022-09-07 05:50:00|3461.78|3459.78|3460.78|3458.78|3462.78|3460.78|3459.78|3457.78|596
1662530100000|2022-09-07 05:55:00|3461.78|3459.78|3459.78|3457.78|3461.78|3459.78|3459.78|3457.78|168
1662530400000|2022-09-07 06:00:00|3459.53|3458.03|3457.03|3455.53|3464.53|3463.03|3456.53|3455.03|2082
1662530700000|2022-09-07 06:05:00|3457.53|3456.03|3458.53|3457.03|3459.53|3458.03|3457.53|3456.03|1042
1662531000000|2022-09-07 06:10:00|3459.53|3458.03|3464.53|3463.03|3464.53|3463.03|3458.53|3457.03|711
1662531300000|2022-09-07 06:15:00|3464.03|3462.53|3465.53|3464.03|3466.53|3465.03|3461.53|3460.03|1911
1662531600000|2022-09-07 06:20:00|3466.53|3465.03|3470.53|3469.03|3471.53|3470.03|3465.53|3464.03|1169
1662531900000|2022-09-07 06:25:00|3469.53|3468.03|3467.53|3466.03|3470.03|3468.53|3466.53|3465.03|1526
1662532200000|2022-09-07 06:30:00|3467.03|3465.53|3468.03|3466.53|3468.53|3467.03|3465.53|3464.03|2201
1662532500000|2022-09-07 06:35:00|3468.53|3467.03|3468.53|3467.03|3468.53|3467.03|3466.53|3465.03|466
1662532800000|2022-09-07 06:40:00|3469.53|3468.03|3469.53|3468.03|3470.53|3469.03|3469.03|3467.53|859
1662533100000|2022-09-07 06:45:00|3470.53|3469.03|3472.53|3471.03|3473.53|3472.03|3469.53|3468.03|1268
1662533400000|2022-09-07 06:50:00|3473.03|3471.53|3470.53|3469.03|3473.53|3472.03|3470.53|3469.03|932
1662533700000|2022-09-07 06:55:00|3471.53|3470.03|3467.53|3466.03|3472.53|3471.03|3466.53|3465.03|1568
1662534000000|2022-09-07 07:00:00|3468.53|3467.03|3470.53|3469.03|3475.53|3474.03|3467.53|3466.03|7994
1662534300000|2022-09-07 07:05:00|3471.53|3470.03|3471.53|3470.03|3478.53|3477.03|3470.53|3469.03|7606
1662534600000|2022-09-07 07:10:00|3472.53|3471.03|3470.53|3469.03|3477.53|3476.03|3468.53|3467.03|6397
1662534900000|2022-09-07 07:15:00|3469.53|3468.03|3471.53|3470.03|3475.53|3474.03|3468.53|3467.03|4033
1662535200000|2022-09-07 07:20:00|3472.53|3471.03|3469.53|3468.03|3477.53|3476.03|3468.53|3467.03|4412
1662535500000|2022-09-07 07:25:00|3468.53|3467.03|3468.53|3467.03|3470.53|3469.03|3464.53|3463.03|8157
1662535800000|2022-09-07 07:30:00|3467.53|3466.03|3473.53|3472.03|3473.53|3472.03|3463.53|3462.03|10784
1662536100000|2022-09-07 07:35:00|3472.53|3471.03|3475.53|3474.03|3477.53|3476.03|3471.53|3470.03|5271
1662536400000|2022-09-07 07:40:00|3475.4|3473.9|3479.4|3477.9|3479.4|3477.9|3475.4|3473.9|10353
1662536700000|2022-09-07 07:45:00|3480.4|3478.9|3483.4|3481.9|3484.4|3482.9|3479.4|3477.9|5486
1662537000000|2022-09-07 07:50:00|3482.9|3481.4|3480.4|3478.9|3483.4|3481.9|3478.4|3476.9|6070
1662537300000|2022-09-07 07:55:00|3481.4|3479.9|3484.4|3482.9|3485.4|3483.9|3480.4|3478.9|13087
1662537600000|2022-09-07 08:00:00|3483.4|3481.9|3492.4|3490.9|3492.4|3490.9|3479.4|3477.9|11921
1662537900000|2022-09-07 08:05:00|3492.9|3491.4|3495.4|3493.9|3496.4|3494.9|3491.4|3489.9|9550
1662538200000|2022-09-07 08:10:00|3494.4|3492.9|3490.4|3488.9|3494.4|3492.9|3489.4|3487.9|7791
1662538500000|2022-09-07 08:15:00|3491.4|3489.9|3491.4|3489.9|3492.9|3491.4|3488.4|3486.9|23513
1662538800000|2022-09-07 08:20:00|3491.9|3490.4|3491.4|3489.9|3493.4|3491.9|3488.4|3486.9|2730
1662539100000|2022-09-07 08:25:00|3490.4|3488.9|3489.4|3487.9|3492.4|3490.9|3489.4|3487.9|3066
1662539400000|2022-09-07 08:30:00|3490.4|3488.9|3490.4|3488.9|3491.4|3489.9|3489.4|3487.9|6175
1662539700000|2022-09-07 08:35:00|3489.4|3487.9|3487.4|3485.9|3491.4|3489.9|3487.4|3485.9|10213
1662540000000|2022-09-07 08:40:00|3486.4|3484.9|3488.4|3486.9|3488.4|3486.9|3485.4|3483.9|4053
1662540300000|2022-09-07 08:45:00|3489.4|3487.9|3492.4|3490.9|3492.4|3490.9|3488.4|3486.9|1938
1662540600000|2022-09-07 08:50:00|3493.4|3491.9|3493.4|3491.9|3494.4|3492.9|3487.4|3485.9|2797
1662540900000|2022-09-07 08:55:00|3492.9|3491.4|3494.4|3492.9|3495.4|3493.9|3492.4|3490.9|3530
1662541200000|2022-09-07 09:00:00|3493.4|3491.9|3483.4|3481.9|3493.4|3491.9|3483.4|3481.9|10248
1662541500000|2022-09-07 09:05:00|3484.4|3482.9|3480.4|3478.9|3485.4|3483.9|3480.4|3478.9|10376
1662541800000|2022-09-07 09:10:00|3481.4|3479.9|3482.4|3480.9|3484.4|3482.9|3480.4|3478.9|3996
1662542100000|2022-09-07 09:15:00|3483.4|3481.9|3486.4|3484.9|3487.4|3485.9|3482.4|3480.9|2146
1662542400000|2022-09-07 09:20:00|3487.4|3485.9|3484.4|3482.9|3488.4|3486.9|3484.4|3482.9|3526
1662542700000|2022-09-07 09:25:00|3483.4|3481.9|3483.4|3481.9|3485.4|3483.9|3481.4|3479.9|10327
1662543000000|2022-09-07 09:30:00|3483.9|3482.4|3484.4|3482.9|3484.4|3482.9|3481.4|3479.9|1267
1662543300000|2022-09-07 09:35:00|3485.4|3483.9|3482.4|3480.9|3488.4|3486.9|3482.4|3480.9|2651
1662543600000|2022-09-07 09:40:00|3481.9|3480.4|3485.4|3483.9|3486.4|3484.9|3481.9|3480.4|3335
1662543900000|2022-09-07 09:45:00|3484.4|3482.9|3487.4|3485.9|3487.4|3485.9|3482.4|3480.9|10926
1662544200000|2022-09-07 09:50:00|3486.4|3484.9|3484.4|3482.9|3487.4|3485.9|3484.4|3482.9|5486
1662544500000|2022-09-07 09:55:00|3485.4|3483.9|3487.4|3485.9|3487.4|3485.9|3484.4|3482.9|2212
1662544800000|2022-09-07 10:00:00|3488.4|3486.9|3484.4|3482.9|3488.4|3486.9|3484.4|3482.9|2208
1662545100000|2022-09-07 10:05:00|3485.4|3483.9|3484.4|3482.9|3486.4|3484.9|3484.4|3482.9|3781
1662545400000|2022-09-07 10:10:00|3485.4|3483.9|3483.4|3481.9|3485.4|3483.9|3482.4|3480.9|1598
1662545700000|2022-09-07 10:15:00|3482.4|3480.9|3482.4|3480.9|3483.4|3481.9|3477.4|3475.9|4538
1662546000000|2022-09-07 10:20:00|3481.4|3479.9|3486.4|3484.9|3487.4|3485.9|3481.4|3479.9|7270
1662546300000|2022-09-07 10:25:00|3487.4|3485.9|3489.4|3487.9|3489.4|3487.9|3486.4|3484.9|13196
1662546600000|2022-09-07 10:30:00|3488.4|3486.9|3485.4|3483.9|3489.4|3487.9|3485.4|3483.9|5816
1662546900000|2022-09-07 10:35:00|3486.4|3484.9|3488.4|3486.9|3490.4|3488.9|3485.4|3483.9|3626
1662547200000|2022-09-07 10:40:00|3487.4|3485.9|3486.4|3484.9|3487.4|3485.9|3484.4|3482.9|27903
1662547500000|2022-09-07 10:45:00|3485.4|3483.9|3482.4|3480.9|3486.4|3484.9|3480.4|3478.9|3353
1662547800000|2022-09-07 10:50:00|3483.4|3481.9|3486.4|3484.9|3487.4|3485.9|3482.4|3480.9|1554
1662548100000|2022-09-07 10:55:00|3485.9|3484.4|3486.4|3484.9|3487.4|3485.9|3484.4|3482.9|4844
1662548400000|2022-09-07 11:00:00|3487.4|3485.9|3488.4|3486.9|3488.4|3486.9|3485.4|3483.9|2916
1662548700000|2022-09-07 11:05:00|3487.4|3485.9|3488.4|3486.9|3491.4|3489.9|3486.4|3484.9|3516
1662549000000|2022-09-07 11:10:00|3487.9|3486.4|3491.4|3489.9|3491.4|3489.9|3487.4|3485.9|7034
1662549300000|2022-09-07 11:15:00|3490.4|3488.9|3486.4|3484.9|3491.4|3489.9|3486.4|3484.9|2630
1662549600000|2022-09-07 11:20:00|3486.9|3485.4|3490.4|3488.9|3490.4|3488.9|3486.4|3484.9|1862
1662549900000|2022-09-07 11:25:00|3489.4|3487.9|3489.4|3487.9|3490.4|3488.9|3488.4|3486.9|1101
1662550200000|2022-09-07 11:30:00|3490.4|3488.9|3488.4|3486.9|3490.4|3488.9|3487.4|3485.9|2033
1662550500000|2022-09-07 11:35:00|3487.4|3485.9|3479.4|3477.9|3490.4|3488.9|3479.4|3477.9|8192
1662550800000|2022-09-07 11:40:00|3479.27|3477.77|3485.77|3484.27|3486.27|3484.77|3476.27|3474.77|8004
1662551100000|2022-09-07 11:45:00|3485.27|3483.77|3484.27|3482.77|3485.27|3483.77|3482.27|3480.77|2044
1662551400000|2022-09-07 11:50:00|3482.27|3480.77|3485.27|3483.77|3486.27|3484.77|3481.27|3479.77|2093
1662551700000|2022-09-07 11:55:00|3486.27|3484.77|3484.27|3482.77|3487.27|3485.77|3483.27|3481.77|2779
1662552000000|2022-09-07 12:00:00|3485.27|3483.77|3482.27|3480.77|3485.27|3483.77|3481.27|3479.77|4997
1662552300000|2022-09-07 12:05:00|3481.27|3479.77|3475.27|3473.77|3481.27|3479.77|3473.27|3471.77|7638
1662552600000|2022-09-07 12:10:00|3474.27|3472.77|3472.27|3470.77|3474.27|3472.77|3470.27|3468.77|14328
1662552900000|2022-09-07 12:15:00|3473.27|3471.77|3469.27|3467.77|3473.27|3471.77|3467.27|3465.77|3340
1662553200000|2022-09-07 12:20:00|3468.27|3466.77|3468.27|3466.77|3470.27|3468.77|3466.27|3464.77|6796
1662553500000|2022-09-07 12:25:00|3467.27|3465.77|3466.27|3464.77|3470.27|3468.77|3465.27|3463.77|3696
1662553800000|2022-09-07 12:30:00|3465.27|3463.77|3470.27|3468.77|3470.27|3468.77|3465.27|3463.77|5578
1662554100000|2022-09-07 12:35:00|3469.27|3467.77|3477.27|3475.77|3477.27|3475.77|3469.27|3467.77|6671
1662554400000|2022-09-07 12:40:00|3476.27|3474.77|3474.27|3472.77|3477.27|3475.77|3474.27|3472.77|17888
1662554700000|2022-09-07 12:45:00|3473.27|3471.77|3473.27|3471.77|3474.27|3472.77|3472.27|3470.77|2834
1662555000000|2022-09-07 12:50:00|3472.27|3470.77|3467.27|3465.77|3473.27|3471.77|3466.27|3464.77|6333
1662555300000|2022-09-07 12:55:00|3468.27|3466.77|3474.27|3472.77|3475.27|3473.77|3468.27|3466.77|18626
1662555600000|2022-09-07 13:00:00|3473.77|3472.27|3473.27|3471.77|3474.27|3472.77|3472.27|3470.77|2914
1662555900000|2022-09-07 13:05:00|3474.27|3472.77|3475.27|3473.77|3476.27|3474.77|3474.27|3472.77|6309
1662556200000|2022-09-07 13:10:00|3474.27|3472.77|3471.27|3469.77|3475.27|3473.77|3468.77|3467.27|5709
1662556500000|2022-09-07 13:15:00|3472.27|3470.77|3479.27|3477.77|3479.27|3477.77|3471.27|3469.77|7941
1662556800000|2022-09-07 13:20:00|3478.27|3476.77|3482.27|3480.77|3483.27|3481.77|3478.27|3476.77|6147
1662557100000|2022-09-07 13:25:00|3481.27|3479.77|3479.27|3477.77|3481.27|3479.77|3479.27|3477.77|2984
1662557400000|2022-09-07 13:30:00|3478.27|3476.77|3484.27|3482.77|3484.27|3482.77|3477.27|3475.77|8797
1662557700000|2022-09-07 13:35:00|3485.27|3483.77|3490.27|3488.77|3493.27|3491.77|3484.27|3482.77|14475
1662558000000|2022-09-07 13:40:00|3489.27|3487.77|3490.27|3488.77|3492.27|3490.77|3487.27|3485.77|7632
1662558300000|2022-09-07 13:45:00|3491.27|3489.77|3493.27|3491.77|3495.27|3493.77|3489.27|3487.77|18402
1662558600000|2022-09-07 13:50:00|3492.27|3490.77|3488.27|3486.77|3493.27|3491.77|3484.27|3482.77|7171
1662558900000|2022-09-07 13:55:00|3487.27|3485.77|3488.27|3486.77|3493.27|3491.77|3487.27|3485.77|6858
1662559200000|2022-09-07 14:00:00|3487.27|3485.77|3494.27|3492.77|3495.27|3493.77|3483.27|3481.77|8396
1662559500000|2022-09-07 14:05:00|3495.27|3493.77|3491.27|3489.77|3495.27|3493.77|3489.27|3487.77|6376
1662559800000|2022-09-07 14:10:00|3490.65|3489.15|3485.65|3484.15|3493.65|3492.15|3485.65|3484.15|9154
1662560100000|2022-09-07 14:15:00|3484.65|3483.15|3491.65|3490.15|3492.65|3491.15|3484.65|3483.15|5537
1662560400000|2022-09-07 14:20:00|3490.65|3489.15|3488.65|3487.15|3492.65|3491.15|3486.65|3485.15|4432
1662560700000|2022-09-07 14:25:00|3487.65|3486.15|3494.65|3493.15|3494.65|3493.15|3487.65|3486.15|5641
1662561000000|2022-09-07 14:30:00|3495.65|3494.15|3498.65|3497.15|3501.65|3500.15|3495.65|3494.15|13228
1662561300000|2022-09-07 14:35:00|3499.65|3498.15|3499.65|3498.15|3501.65|3500.15|3498.65|3497.15|18727
1662561600000|2022-09-07 14:40:00|3498.65|3497.15|3499.65|3498.15|3502.65|3501.15|3497.65|3496.15|6938
1662561900000|2022-09-07 14:45:00|3498.65|3497.15|3497.65|3496.15|3499.65|3498.15|3495.65|3494.15|3595
1662562200000|2022-09-07 14:50:00|3497.15|3495.65|3499.65|3498.15|3500.65|3499.15|3496.65|3495.15|7125
1662562500000|2022-09-07 14:55:00|3500.65|3499.15|3495.65|3494.15|3500.65|3499.15|3495.65|3494.15|4906
1662562800000|2022-09-07 15:00:00|3496.65|3495.15|3499.65|3498.15|3499.65|3498.15|3493.65|3492.15|4556
1662563100000|2022-09-07 15:05:00|3498.65|3497.15|3503.65|3502.15|3503.65|3502.15|3497.65|3496.15|9305
1662563400000|2022-09-07 15:10:00|3504.65|3503.15|3509.65|3508.15|3511.65|3510.15|3503.65|3502.15|14622
1662563700000|2022-09-07 15:15:00|3510.65|3509.15|3509.65|3508.15|3511.65|3510.15|3507.65|3506.15|11473
1662564000000|2022-09-07 15:20:00|3510.65|3509.15|3510.65|3509.15|3511.65|3510.15|3507.65|3506.15|22664
1662564300000|2022-09-07 15:25:00|3511.65|3510.15|3507.65|3506.15|3512.65|3511.15|3506.65|3505.15|19794
1662564600000|2022-09-07 15:30:00|3507.4|3505.9|3502.4|3500.9|3507.4|3505.9|3501.4|3499.9|40588
1662564900000|2022-09-07 15:35:00|3503.4|3501.9|3505.4|3503.9|3506.4|3504.9|3502.4|3500.9|20038
1662565200000|2022-09-07 15:40:00|3504.4|3502.9|3498.4|3496.9|3506.4|3504.9|3498.4|3496.9|14131
1662565500000|2022-09-07 15:45:00|3499.4|3497.9|3503.4|3501.9|3504.4|3502.9|3498.4|3496.9|6574
1662565800000|2022-09-07 15:50:00|3504.4|3502.9|3504.4|3502.9|3505.4|3503.9|3502.4|3500.9|3685
1662566100000|2022-09-07 15:55:00|3505.4|3503.9|3500.4|3498.9|3506.4|3504.9|3500.4|3498.9|2790
1662566400000|2022-09-07 16:00:00|3500.9|3499.4|3500.4|3498.9|3503.4|3501.9|3500.4|3498.9|2262
1662566700000|2022-09-07 16:05:00|3501.4|3499.9|3500.4|3498.9|3501.4|3499.9|3497.4|3495.9|2286
1662567000000|2022-09-07 16:10:00|3499.4|3497.9|3494.4|3492.9|3500.4|3498.9|3494.4|3492.9|3730
1662567300000|2022-09-07 16:15:00|3495.4|3493.9|3491.4|3489.9|3495.4|3493.9|3491.4|3489.9|2340
1662567600000|2022-09-07 16:20:00|3492.4|3490.9|3487.4|3485.9|3492.4|3490.9|3487.4|3485.9|4262
1662567900000|2022-09-07 16:25:00|3488.4|3486.9|3492.4|3490.9|3493.4|3491.9|3488.4|3486.9|2936
1662568200000|2022-09-07 16:30:00|3491.4|3489.9|3493.4|3491.9|3493.4|3491.9|3490.4|3488.9|655
1662568500000|2022-09-07 16:35:00|3494.4|3492.9|3499.4|3497.9|3499.4|3497.9|3492.4|3490.9|2215
1662568800000|2022-09-07 16:40:00|3498.4|3496.9|3502.4|3500.9|3505.4|3503.9|3498.4|3496.9|5028
1662569100000|2022-09-07 16:45:00|3503.4|3501.9|3502.4|3500.9|3503.4|3501.9|3501.4|3499.9|945
1662569400000|2022-09-07 16:50:00|3501.4|3499.9|3500.4|3498.9|3502.4|3500.9|3500.4|3498.9|527
1662569700000|2022-09-07 16:55:00|3499.4|3497.9|3501.4|3499.9|3501.4|3499.9|3498.4|3496.9|897
1662570000000|2022-09-07 17:00:00|3500.9|3499.4|3504.4|3502.9|3504.4|3502.9|3500.4|3498.9|1213
1662570300000|2022-09-07 17:05:00|3503.9|3502.4|3504.4|3502.9|3505.4|3503.9|3502.4|3500.9|1647
1662570600000|2022-09-07 17:10:00|3505.4|3503.9|3505.4|3503.9|3505.4|3503.9|3503.4|3501.9|593
1662570900000|2022-09-07 17:15:00|3504.4|3502.9|3502.4|3500.9|3505.4|3503.9|3502.4|3500.9|453
1662571200000|2022-09-07 17:20:00|3503.4|3501.9|3502.4|3500.9|3505.4|3503.9|3502.4|3500.9|1129
1662571500000|2022-09-07 17:25:00|3502.9|3501.4|3501.4|3499.9|3503.4|3501.9|3499.4|3497.9|13358
1662571800000|2022-09-07 17:30:00|3501.9|3500.4|3506.4|3504.9|3506.4|3504.9|3501.4|3499.9|439
1662572100000|2022-09-07 17:35:00|3505.4|3503.9|3508.4|3506.9|3509.4|3507.9|3505.4|3503.9|902
1662572400000|2022-09-07 17:40:00|3509.4|3507.9|3513.4|3511.9|3513.4|3511.9|3508.4|3506.9|1299
1662572700000|2022-09-07 17:45:00|3512.4|3510.9|3512.4|3510.9|3513.4|3511.9|3509.4|3507.9|1740
1662573000000|2022-09-07 17:50:00|3511.4|3509.9|3512.4|3510.9|3513.4|3511.9|3511.4|3509.9|516
1662573300000|2022-09-07 17:55:00|3513.4|3511.9|3512.4|3510.9|3513.4|3511.9|3511.4|3509.9|793
1662573600000|2022-09-07 18:00:00|3512.9|3511.4|3518.4|3516.9|3518.4|3516.9|3511.4|3509.9|1613
1662573900000|2022-09-07 18:05:00|3517.4|3515.9|3514.4|3512.9|3518.4|3516.9|3513.4|3511.9|1417
1662574200000|2022-09-07 18:10:00|3513.4|3511.9|3514.4|3512.9|3515.4|3513.9|3513.4|3511.9|537
1662574500000|2022-09-07 18:15:00|3515.4|3513.9|3510.4|3508.9|3515.4|3513.9|3509.4|3507.9|876
1662574800000|2022-09-07 18:20:00|3509.9|3508.4|3511.4|3509.9|3511.4|3509.9|3509.4|3507.9|360
1662575100000|2022-09-07 18:25:00|3512.4|3510.9|3515.4|3513.9|3515.4|3513.9|3511.4|3509.9|739
1662575400000|2022-09-07 18:30:00|3516.4|3514.9|3519.4|3517.9|3519.4|3517.9|3514.4|3512.9|1274
1662575700000|2022-09-07 18:35:00|3520.4|3518.9|3518.4|3516.9|3520.4|3518.9|3518.4|3516.9|847
1662576000000|2022-09-07 18:40:00|3519.4|3517.9|3518.4|3516.9|3520.4|3518.9|3518.4|3516.9|734
1662576300000|2022-09-07 18:45:00|3519.4|3517.9|3519.4|3517.9|3520.4|3518.9|3518.4|3516.9|415
1662576600000|2022-09-07 18:50:00|3520.4|3518.9|3519.4|3517.9|3520.4|3518.9|3517.4|3515.9|801
1662576900000|2022-09-07 18:55:00|3518.4|3516.9|3520.4|3518.9|3521.4|3519.9|3518.4|3516.9|683
1662577200000|2022-09-07 19:00:00|3519.4|3517.9|3519.4|3517.9|3520.4|3518.9|3518.4|3516.9|581
1662577500000|2022-09-07 19:05:00|3520.4|3518.9|3522.4|3520.9|3522.4|3520.9|3519.4|3517.9|722
1662577800000|2022-09-07 19:10:00|3521.9|3520.4|3520.4|3518.9|3522.4|3520.9|3519.4|3517.9|815
1662578100000|2022-09-07 19:15:00|3521.4|3519.9|3517.4|3515.9|3521.4|3519.9|3517.4|3515.9|787
1662578400000|2022-09-07 19:20:00|3518.4|3516.9|3519.4|3517.9|3519.4|3517.9|3516.4|3514.9|426
1662578700000|2022-09-07 19:25:00|3520.4|3518.9|3522.4|3520.9|3522.4|3520.9|3519.9|3518.4|433
1662579000000|2022-09-07 19:30:00|3521.4|3519.9|3521.4|3519.9|3523.4|3521.9|3519.4|3517.9|959
1662579300000|2022-09-07 19:35:00|3520.4|3518.9|3518.4|3516.9|3521.4|3519.9|3517.4|3515.9|1068
1662579600000|2022-09-07 19:40:00|3519.4|3517.9|3519.4|3517.9|3519.4|3517.9|3517.4|3515.9|357
1662579900000|2022-09-07 19:45:00|3520.4|3518.9|3522.4|3520.9|3522.4|3520.9|3519.4|3517.9|745
1662580200000|2022-09-07 19:50:00|3521.4|3519.9|3521.4|3519.9|3522.4|3520.9|3519.4|3517.9|3341
1662580500000|2022-09-07 19:55:00|3520.9|3519.4|3521.4|3519.9|3521.4|3519.9|3518.4|3516.9|4500
1662580800000|2022-09-07 20:00:00|3522.15|3519.15|3519.25|3516.25|3522.15|3519.15|3517.75|3514.75|84755
1662581100000|2022-09-07 20:05:00|3519.45|3516.45|3519.45|3516.45|3520.35|3517.35|3517.75|3514.75|0
1662581400000|2022-09-07 20:10:00|3519.25|3516.25|3518.65|3515.65|3519.95|3516.95|3518.15|3515.15|0
1662581700000|2022-09-07 20:15:00|3518.85|3515.85|3521.05|3518.05|3521.05|3518.05|3518.85|3515.85|0
1662582000000|2022-09-07 20:20:00|3521.25|3518.25|3521.75|3518.75|3522.15|3519.15|3521.25|3518.25|0
1662582300000|2022-09-07 20:25:00|3521.85|3518.85|3521.75|3518.75|3522.85|3519.85|3521.45|3518.45|0
1662582600000|2022-09-07 20:30:00|3521.85|3518.85|3521.75|3518.75|3522.35|3519.35|3521.25|3518.25|0
1662582900000|2022-09-07 20:35:00|3521.85|3518.85|3522.15|3519.15|3522.15|3519.15|3521.75|3518.75|0
1662583200000|2022-09-07 20:40:00|3522.35|3519.35|3521.45|3518.45|3522.35|3519.35|3521.25|3518.25|0
1662583500000|2022-09-07 20:45:00|3521.75|3518.75|3521.45|3518.45|3521.95|3518.95|3521.25|3518.25|0
1662583800000|2022-09-07 20:50:00|3521.55|3518.55|3521.25|3518.25|3521.95|3518.95|3521.25|3518.25|0
1662584100000|2022-09-07 20:55:00|3521.45|3518.45|3520.65|3517.65|3521.45|3518.45|3520.05|3517.05|0
1662584400000|2022-09-07 21:00:00|3520.75|3517.75|3520.75|3517.75|3520.85|3517.85|3520.05|3517.05|0
1662584700000|2022-09-07 21:05:00|3520.65|3517.65|3521.45|3518.45|3521.55|3518.55|3520.65|3517.65|0
1662585000000|2022-09-07 21:10:00|3521.55|3518.55|3521.65|3518.65|3521.65|3518.65|3521.55|3518.55|0
1662585300000|2022-09-07 21:15:00|3521.85|3518.85|3521.65|3518.65|3521.85|3518.85|3521.65|3518.65|0
1662585600000|2022-09-07 21:20:00|3521.75|3518.75|3521.65|3518.65|3521.75|3518.75|3521.55|3518.55|0
1662585900000|2022-09-07 21:25:00|3521.55|3518.55|3521.85|3518.85|3521.85|3518.85|3521.55|3518.55|0
1662586200000|2022-09-07 21:30:00|3521.75|3518.75|3521.75|3518.75|3521.75|3518.75|3521.65|3518.65|0
1662586500000|2022-09-07 21:35:00|3521.65|3518.65|3521.65|3518.65|3521.65|3518.65|3521.45|3518.45|0
1662586800000|2022-09-07 21:40:00|3521.75|3518.75|3521.65|3518.65|3521.75|3518.75|3521.65|3518.65|0
1662587100000|2022-09-07 21:45:00|3521.75|3518.75|3521.45|3518.45|3521.75|3518.75|3521.35|3518.35|0
1662587400000|2022-09-07 21:50:00|3521.55|3518.55|3521.55|3518.55|3521.85|3518.85|3521.25|3518.25|0
1662587700000|2022-09-07 21:55:00|3521.45|3518.45|3521.65|3518.65|3521.85|3518.85|3521.45|3518.45|0
1662588000000|2022-09-07 22:00:00|3521.35|3518.35|3524.15|3521.15|3525.05|3522.05|3521.35|3518.35|0
1662588300000|2022-09-07 22:05:00|3524.05|3521.05|3525.45|3522.45|3525.45|3522.45|3524.05|3521.05|0
1662588600000|2022-09-07 22:10:00|3525.65|3522.65|3524.55|3521.55|3525.65|3522.65|3524.55|3521.55|0
1662588900000|2022-09-07 22:15:00|3524.45|3521.45|3523.95|3520.95|3524.95|3521.95|3523.65|3520.65|0
1662589200000|2022-09-07 22:20:00|3524.15|3521.15|3524.35|3521.35|3524.55|3521.55|3523.65|3520.65|0
1662589500000|2022-09-07 22:25:00|3524.25|3521.25|3523.65|3520.65|3524.35|3521.35|3523.45|3520.45|0
1662589800000|2022-09-07 22:30:00|3523.85|3520.85|3523.05|3520.05|3523.95|3520.95|3523.05|3520.05|0
1662590100000|2022-09-07 22:35:00|3522.85|3519.85|3521.95|3518.95|3522.85|3519.85|3521.35|3518.35|0
1662590400000|2022-09-07 22:40:00|3521.85|3518.85|3521.45|3518.45|3521.95|3518.95|3521.25|3518.25|0
1662590700000|2022-09-07 22:45:00|3521.35|3518.35|3520.85|3517.85|3521.35|3518.35|3520.45|3517.45|0
1662591000000|2022-09-07 22:50:00|3520.95|3517.95|3521.05|3518.05|3521.25|3518.25|3520.85|3517.85|0
1662591300000|2022-09-07 22:55:00|3521.15|3518.15|3522.35|3519.35|3522.65|3519.65|3520.85|3517.85|0
1662591600000|2022-09-07 23:00:00|3522.25|3519.25|3521.05|3518.05|3522.55|3519.55|3520.85|3517.85|0
1662591900000|2022-09-07 23:05:00|3520.95|3517.95|3521.75|3518.75|3521.75|3518.75|3520.85|3517.85|0
1662592200000|2022-09-07 23:10:00|3521.85|3518.85|3521.35|3518.35|3521.95|3518.95|3521.25|3518.25|0
1662592500000|2022-09-07 23:15:00|3521.45|3518.45|3521.85|3518.85|3523.95|3520.95|3521.45|3518.45|0
1662592800000|2022-09-07 23:20:00|3521.95|3518.95|3520.35|3517.35|3521.95|3518.95|3520.15|3517.15|0
1662593100000|2022-09-07 23:25:00|3520.45|3517.45|3520.15|3517.15|3520.65|3517.65|3520.15|3517.15|0
1662593400000|2022-09-07 23:30:00|3520.35|3517.35|3520.35|3517.35|3520.65|3517.65|3520.15|3517.15|0
1662593700000|2022-09-07 23:35:00|3519.45|3516.45|3519.45|3516.45|3519.95|3516.95|3518.75|3515.75|0
1662594000000|2022-09-07 23:40:00|3519.35|3516.35|3519.25|3516.25|3519.75|3516.75|3519.05|3516.05|0
1662594300000|2022-09-07 23:45:00|3519.05|3516.05|3519.75|3516.75|3519.95|3516.95|3519.05|3516.05|0
1662594600000|2022-09-07 23:50:00|3519.85|3516.85|3518.65|3515.65|3519.95|3516.95|3518.35|3515.35|0
1662594900000|2022-09-07 23:55:00|3518.45|3515.45|3518.85|3515.85|3519.25|3516.25|3518.45|3515.45|0
1662595200000|2022-09-08 00:00:00|3518.65|3515.65|3518.15|3515.15|3520.85|3517.85|3517.75|3514.75|0
1662595500000|2022-09-08 00:05:00|3518.05|3515.05|3518.35|3515.35|3519.25|3516.25|3517.55|3514.55|0
1662595800000|2022-09-08 00:10:00|3518.15|3515.15|3518.85|3515.85|3519.45|3516.45|3517.75|3514.75|0
1662596100000|2022-09-08 00:15:00|3519.05|3516.05|3522.65|3520.65|3524.15|3522.15|3517.65|3515.65|585
1662596400000|2022-09-08 00:20:00|3521.65|3519.65|3520.65|3518.65|3524.65|3522.65|3520.65|3518.65|212
1662596700000|2022-09-08 00:25:00|3521.65|3519.65|3521.15|3519.15|3522.15|3520.15|3520.65|3518.65|157
1662597000000|2022-09-08 00:30:00|3521.65|3519.65|3520.65|3518.65|3521.65|3519.65|3519.65|3517.65|308
1662597300000|2022-09-08 00:35:00|3520.15|3518.15|3520.65|3518.65|3521.65|3519.65|3518.65|3516.65|124
1662597600000|2022-09-08 00:40:00|3519.65|3517.65|3520.15|3518.15|3520.65|3518.65|3519.65|3517.65|122
1662597900000|2022-09-08 00:45:00|3519.65|3517.65|3518.65|3516.65|3520.65|3518.65|3518.65|3516.65|92
1662598200000|2022-09-08 00:50:00|3519.65|3517.65|3518.65|3516.65|3519.65|3517.65|3517.65|3515.65|77
1662598500000|2022-09-08 00:55:00|3517.65|3515.65|3517.65|3515.65|3519.65|3517.65|3517.65|3515.65|298
1662598800000|2022-09-08 01:00:00|3518.65|3516.65|3518.65|3516.65|3519.65|3517.65|3517.65|3515.65|188
1662599100000|2022-09-08 01:05:00|3519.65|3517.65|3521.65|3519.65|3521.65|3519.65|3519.65|3517.65|234
1662599400000|2022-09-08 01:10:00|3520.65|3518.65|3520.65|3518.65|3521.65|3519.65|3520.65|3518.65|42
1662599700000|2022-09-08 01:15:00|3521.15|3519.15|3518.65|3516.65|3521.65|3519.65|3517.65|3515.65|197
1662600000000|2022-09-08 01:20:00|3517.65|3515.65|3521.65|3519.65|3522.65|3520.65|3517.65|3515.65|223
1662600300000|2022-09-08 01:25:00|3522.65|3520.65|3522.65|3520.65|3523.65|3521.65|3522.65|3520.65|171
1662600600000|2022-09-08 01:30:00|3523.15|3521.15|3523.65|3521.65|3524.65|3522.65|3522.65|3520.65|420
1662600900000|2022-09-08 01:35:00|3524.65|3522.65|3521.65|3519.65|3524.65|3522.65|3521.65|3519.65|402
1662601200000|2022-09-08 01:40:00|3522.15|3520.15|3521.65|3519.65|3522.65|3520.65|3520.65|3518.65|155
1662601500000|2022-09-08 01:45:00|3521.15|3519.15|3521.65|3519.65|3521.65|3519.65|3520.65|3518.65|172
1662601800000|2022-09-08 01:50:00|3522.15|3520.15|3521.65|3519.65|3522.15|3520.15|3520.65|3518.65|133
1662602100000|2022-09-08 01:55:00|3520.65|3518.65|3521.65|3519.65|3521.65|3519.65|3520.65|3518.65|59
1662602400000|2022-09-08 02:00:00|3521.15|3519.15|3519.65|3517.65|3522.65|3520.65|3519.65|3517.65|101
1662602700000|2022-09-08 02:05:00|3520.65|3518.65|3520.65|3518.65|3520.65|3518.65|3519.65|3517.65|47
1662603000000|2022-09-08 02:10:00|3521.65|3519.65|3519.65|3517.65|3521.65|3519.65|3519.65|3517.65|63
1662603300000|2022-09-08 02:15:00|3520.65|3518.65|3520.65|3518.65|3520.65|3518.65|3519.65|3517.65|32
1662603600000|2022-09-08 02:20:00|3521.15|3519.15|3520.65|3518.65|3521.65|3519.65|3520.65|3518.65|40
1662603900000|2022-09-08 02:25:00|3519.65|3517.65|3519.65|3517.65|3519.65|3517.65|3519.65|3517.65|22
1662604200000|2022-09-08 02:30:00|3520.65|3518.65|3520.65|3518.65|3520.65|3518.65|3519.65|3517.65|67
1662604500000|2022-09-08 02:35:00|3520.15|3518.15|3518.65|3516.65|3520.15|3518.15|3517.65|3515.65|219
1662604800000|2022-09-08 02:40:00|3517.65|3515.65|3517.65|3515.65|3518.65|3516.65|3517.65|3515.65|67
1662605100000|2022-09-08 02:45:00|3518.65|3516.65|3517.65|3515.65|3518.65|3516.65|3516.65|3514.65|107
1662605400000|2022-09-08 02:50:00|||||||||16
1662605700000|2022-09-08 02:55:00|3516.65|3514.65|3516.65|3514.65|3517.65|3515.65|3516.65|3514.65|331
1662606000000|2022-09-08 03:00:00|3516.15|3514.15|3515.65|3513.65|3516.65|3514.65|3515.65|3513.65|103
1662606300000|2022-09-08 03:05:00|3516.15|3514.15|3517.65|3515.65|3517.65|3515.65|3515.65|3513.65|58
1662606600000|2022-09-08 03:10:00|3518.65|3516.65|3519.65|3517.65|3519.65|3517.65|3517.65|3515.65|100
1662606900000|2022-09-08 03:15:00|3518.65|3516.65|3518.65|3516.65|3519.65|3517.65|3517.65|3515.65|58
1662607200000|2022-09-08 03:20:00|3517.65|3515.65|3517.65|3515.65|3518.65|3516.65|3517.65|3515.65|49
1662607500000|2022-09-08 03:25:00|3518.65|3516.65|3516.65|3514.65|3518.65|3516.65|3516.65|3514.65|19
1662607800000|2022-09-08 03:30:00|3517.65|3515.65|3517.65|3515.65|3517.65|3515.65|3516.65|3514.65|52
1662608100000|2022-09-08 03:35:00|3517.15|3515.15|3516.65|3514.65|3517.65|3515.65|3516.65|3514.65|41
1662608400000|2022-09-08 03:40:00|3517.15|3515.15|3517.65|3515.65|3517.65|3515.65|3516.65|3514.65|27
1662608700000|2022-09-08 03:45:00|3518.65|3516.65|3517.65|3515.65|3518.65|3516.65|3517.65|3515.65|220
1662609000000|2022-09-08 03:50:00|||||||||64
1662609300000|2022-09-08 03:55:00|3516.65|3514.65|3516.15|3514.15|3517.65|3515.65|3515.65|3513.65|97
1662609600000|2022-09-08 04:00:00|3515.65|3513.65|3517.65|3515.65|3518.65|3516.65|3515.65|3513.65|194
1662609900000|2022-09-08 04:05:00|||||||||39
1662610200000|2022-09-08 04:10:00|3518.15|3516.15|3520.65|3518.65|3520.65|3518.65|3517.65|3515.65|131
1662610500000|2022-09-08 04:15:00|3519.65|3517.65|3519.15|3517.15|3520.65|3518.65|3518.65|3516.65|77
1662610800000|2022-09-08 04:20:00|3518.65|3516.65|3520.65|3518.65|3520.65|3518.65|3518.65|3516.65|20
1662611100000|2022-09-08 04:25:00|3519.65|3517.65|3519.65|3517.65|3519.65|3517.65|3518.65|3516.65|48
1662611400000|2022-09-08 04:30:00|3519.15|3517.15|3518.65|3516.65|3519.65|3517.65|3518.65|3516.65|107
1662611700000|2022-09-08 04:35:00|3519.65|3517.65|3519.65|3517.65|3519.65|3517.65|3518.65|3516.65|53
1662612000000|2022-09-08 04:40:00|3520.15|3518.15|3521.65|3519.65|3522.15|3520.15|3519.65|3517.65|417
1662612300000|2022-09-08 04:45:00|||||||||8
1662612600000|2022-09-08 04:50:00|3522.65|3520.65|3522.65|3520.65|3522.65|3520.65|3521.65|3519.65|293
1662612900000|2022-09-08 04:55:00|3523.65|3521.65|3523.65|3521.65|3523.65|3521.65|3522.65|3520.65|176
1662613200000|2022-09-08 05:00:00|3524.15|3522.15|3524.65|3522.65|3524.65|3522.65|3524.15|3522.15|105
1662613500000|2022-09-08 05:05:00|3525.65|3523.65|3525.65|3523.65|3526.65|3524.65|3525.65|3523.65|334
1662613800000|2022-09-08 05:10:00|3526.65|3524.65|3525.65|3523.65|3526.65|3524.65|3524.65|3522.65|105
1662614100000|2022-09-08 05:15:00|3525.15|3523.15|3527.65|3525.65|3527.65|3525.65|3525.15|3523.15|206
1662614400000|2022-09-08 05:20:00|3526.65|3524.65|3527.65|3525.65|3527.65|3525.65|3526.65|3524.65|236
1662614700000|2022-09-08 05:25:00|3528.65|3526.65|3528.65|3526.65|3529.65|3527.65|3528.65|3526.65|496
1662615000000|2022-09-08 05:30:00|3529.15|3527.15|3528.65|3526.65|3529.65|3527.65|3528.65|3526.65|199
1662615300000|2022-09-08 05:35:00|3529.65|3527.65|3530.65|3528.65|3530.65|3528.65|3529.65|3527.65|322
1662615600000|2022-09-08 05:40:00|3529.65|3527.65|3528.65|3526.65|3530.65|3528.65|3528.65|3526.65|491
1662615900000|2022-09-08 05:45:00|3527.65|3525.65|3527.65|3525.65|3527.65|3525.65|3526.65|3524.65|1626
1662616200000|2022-09-08 05:50:00|3526.65|3524.65|3527.65|3525.65|3527.65|3525.65|3526.65|3524.65|396
1662616500000|2022-09-08 05:55:00|3526.65|3524.65|3527.65|3525.65|3527.65|3525.65|3525.65|3523.65|638
1662616800000|2022-09-08 06:00:00|3527.4|3525.9|3528.4|3526.9|3529.4|3527.9|3524.4|3522.9|3371
1662617100000|2022-09-08 06:05:00|3527.4|3525.9|3530.4|3528.9|3530.4|3528.9|3524.4|3522.9|1080
1662617400000|2022-09-08 06:10:00|3529.4|3527.9|3534.4|3532.9|3534.4|3532.9|3529.4|3527.9|2337
1662617700000|2022-09-08 06:15:00|3533.4|3531.9|3528.4|3526.9|3535.4|3533.9|3528.4|3526.9|1986
1662618000000|2022-09-08 06:20:00|3529.4|3527.9|3525.4|3523.9|3529.4|3527.9|3524.4|3522.9|852
1662618300000|2022-09-08 06:25:00|3525.9|3524.4|3524.4|3522.9|3526.4|3524.9|3524.4|3522.9|1052
1662618600000|2022-09-08 06:30:00|3523.9|3522.4|3525.4|3523.9|3526.4|3524.9|3523.4|3521.9|860
1662618900000|2022-09-08 06:35:00|3524.4|3522.9|3525.9|3524.4|3526.4|3524.9|3522.4|3520.9|1836
1662619200000|2022-09-08 06:40:00|3526.4|3524.9|3527.4|3525.9|3527.4|3525.9|3525.4|3523.9|974
1662619500000|2022-09-08 06:45:00|3526.4|3524.9|3523.4|3521.9|3527.4|3525.9|3523.4|3521.9|1145
1662619800000|2022-09-08 06:50:00|3524.4|3522.9|3522.4|3520.9|3524.4|3522.9|3522.4|3520.9|573
1662620100000|2022-09-08 06:55:00|3521.4|3519.9|3521.4|3519.9|3524.4|3522.9|3520.4|3518.9|2928
1662620400000|2022-09-08 07:00:00|3520.4|3518.9|3522.4|3520.9|3525.4|3523.9|3519.4|3517.9|10373
1662620700000|2022-09-08 07:05:00|3523.4|3521.9|3524.4|3522.9|3525.4|3523.9|3521.4|3519.9|6890
1662621000000|2022-09-08 07:10:00|3525.4|3523.9|3523.4|3521.9|3525.4|3523.9|3519.4|3517.9|5120
1662621300000|2022-09-08 07:15:00|3524.4|3522.9|3520.4|3518.9|3524.4|3522.9|3519.4|3517.9|18885
1662621600000|2022-09-08 07:20:00|3519.4|3517.9|3515.4|3513.9|3520.4|3518.9|3511.4|3509.9|7476
1662621900000|2022-09-08 07:25:00|3514.4|3512.9|3514.4|3512.9|3515.4|3513.9|3511.4|3509.9|6330
1662622200000|2022-09-08 07:30:00|3513.4|3511.9|3509.4|3507.9|3513.4|3511.9|3506.4|3504.9|6873
1662622500000|2022-09-08 07:35:00|3507.4|3505.9|3507.4|3505.9|3508.4|3506.9|3503.4|3501.9|12220
1662622800000|2022-09-08 07:40:00|3507.8|3506.3|3508.8|3507.3|3509.8|3508.3|3505.8|3504.3|16876
1662623100000|2022-09-08 07:45:00|3507.8|3506.3|3509.8|3508.3|3510.8|3509.3|3507.8|3506.3|8786
1662623400000|2022-09-08 07:50:00|3508.8|3507.3|3504.3|3502.8|3508.8|3507.3|3502.8|3501.3|9157
1662623700000|2022-09-08 07:55:00|3503.8|3502.3|3507.8|3506.3|3508.8|3507.3|3503.8|3502.3|11411
1662624000000|2022-09-08 08:00:00|3506.8|3505.3|3503.8|3502.3|3506.8|3505.3|3502.8|3501.3|21172
1662624300000|2022-09-08 08:05:00|3502.8|3501.3|3503.8|3502.3|3506.8|3505.3|3502.8|3501.3|13931
1662624600000|2022-09-08 08:10:00|3504.3|3502.8|3505.8|3504.3|3505.8|3504.3|3502.8|3501.3|3462
1662624900000|2022-09-08 08:15:00|3504.8|3503.3|3506.8|3505.3|3507.8|3506.3|3503.8|3502.3|2759
1662625200000|2022-09-08 08:20:00|3507.8|3506.3|3502.8|3501.3|3507.8|3506.3|3502.8|3501.3|2795
1662625500000|2022-09-08 08:25:00|3501.8|3500.3|3503.8|3502.3|3504.8|3503.3|3499.8|3498.3|7317
1662625800000|2022-09-08 08:30:00|3502.8|3501.3|3502.8|3501.3|3504.8|3503.3|3502.8|3501.3|14485
1662626100000|2022-09-08 08:35:00|3503.8|3502.3|3502.3|3500.8|3504.8|3503.3|3501.8|3500.3|4061
1662626400000|2022-09-08 08:40:00|3502.8|3501.3|3503.8|3502.3|3504.8|3503.3|3501.8|3500.3|5885
1662626700000|2022-09-08 08:45:00|3504.8|3503.3|3506.8|3505.3|3507.8|3506.3|3503.8|3502.3|4257
1662627000000|2022-09-08 08:50:00|3505.8|3504.3|3506.8|3505.3|3506.8|3505.3|3504.8|3503.3|3151
1662627300000|2022-09-08 08:55:00|3507.8|3506.3|3509.8|3508.3|3509.8|3508.3|3505.8|3504.3|1332
1662627600000|2022-09-08 09:00:00|3510.8|3509.3|3509.8|3508.3|3511.8|3510.3|3507.8|3506.3|7850
1662627900000|2022-09-08 09:05:00|3510.8|3509.3|3505.8|3504.3|3510.8|3509.3|3505.8|3504.3|1837
1662628200000|2022-09-08 09:10:00|3506.8|3505.3|3502.8|3501.3|3506.8|3505.3|3502.8|3501.3|6830
1662628500000|2022-09-08 09:15:00|3501.8|3500.3|3503.8|3502.3|3503.8|3502.3|3501.8|3500.3|5247
1662628800000|2022-09-08 09:20:00|3504.8|3503.3|3502.8|3501.3|3504.8|3503.3|3501.8|3500.3|6799
1662629100000|2022-09-08 09:25:00|3503.8|3502.3|3503.8|3502.3|3504.8|3503.3|3502.8|3501.3|40844
1662629400000|2022-09-08 09:30:00|3504.3|3502.8|3504.8|3503.3|3504.8|3503.3|3501.8|3500.3|5290
1662629700000|2022-09-08 09:35:00|3503.8|3502.3|3507.8|3506.3|3508.8|3507.3|3502.8|3501.3|3233
1662630000000|2022-09-08 09:40:00|3508.8|3507.3|3504.8|3503.3|3508.8|3507.3|3504.8|3503.3|4440
1662630300000|2022-09-08 09:45:00|3503.8|3502.3|3502.8|3501.3|3505.8|3504.3|3501.8|3500.3|2957
1662630600000|2022-09-08 09:50:00|3502.3|3500.8|3504.8|3503.3|3505.8|3504.3|3501.8|3500.3|3490
1662630900000|2022-09-08 09:55:00|3503.8|3502.3|3509.3|3507.8|3509.8|3508.3|3503.8|3502.3|8151
1662631200000|2022-09-08 10:00:00|3509.8|3508.3|3505.8|3504.3|3509.8|3508.3|3505.8|3504.3|4432
1662631500000|2022-09-08 10:05:00|3504.8|3503.3|3505.8|3504.3|3505.8|3504.3|3501.8|3500.3|2454
1662631800000|2022-09-08 10:10:00|3504.8|3503.3|3505.8|3504.3|3505.8|3504.3|3503.8|3502.3|8207
1662632100000|2022-09-08 10:15:00|3504.8|3503.3|3505.8|3504.3|3505.8|3504.3|3502.8|3501.3|5058
1662632400000|2022-09-08 10:20:00|3504.8|3503.3|3504.8|3503.3|3506.8|3505.3|3503.8|3502.3|2735
1662632700000|2022-09-08 10:25:00|3503.8|3502.3|3505.8|3504.3|3506.8|3505.3|3503.8|3502.3|1434
1662633000000|2022-09-08 10:30:00|3504.8|3503.3|3505.8|3504.3|3505.8|3504.3|3503.8|3502.3|1702
1662633300000|2022-09-08 10:35:00|3504.8|3503.3|3507.8|3506.3|3508.8|3507.3|3503.8|3502.3|4983
1662633600000|2022-09-08 10:40:00|3506.8|3505.3|3508.8|3507.3|3508.8|3507.3|3505.8|3504.3|2295
1662633900000|2022-09-08 10:45:00|3508.3|3506.8|3506.8|3505.3|3510.8|3509.3|3506.8|3505.3|2921
1662634200000|2022-09-08 10:50:00|3507.8|3506.3|3508.8|3507.3|3508.8|3507.3|3506.8|3505.3|2241
1662634500000|2022-09-08 10:55:00|3507.8|3506.3|3507.8|3506.3|3507.8|3506.3|3505.8|3504.3|2119
1662634800000|2022-09-08 11:00:00|3505.8|3504.3|3508.8|3507.3|3508.8|3507.3|3505.8|3504.3|1919
1662635100000|2022-09-08 11:05:00|3507.8|3506.3|3509.8|3508.3|3509.8|3508.3|3504.8|3503.3|3040
1662635400000|2022-09-08 11:10:00|3508.8|3507.3|3506.8|3505.3|3511.8|3510.3|3505.8|3504.3|3310
1662635700000|2022-09-08 11:15:00|3505.8|3504.3|3505.8|3504.3|3506.8|3505.3|3504.8|3503.3|1507
1662636000000|2022-09-08 11:20:00|3506.8|3505.3|3503.8|3502.3|3506.8|3505.3|3503.8|3502.3|2429
1662636300000|2022-09-08 11:25:00|3504.8|3503.3|3499.8|3498.3|3504.8|3503.3|3498.8|3497.3|4440
1662636600000|2022-09-08 11:30:00|3498.8|3497.3|3493.8|3492.3|3498.8|3497.3|3491.8|3490.3|6627
1662636900000|2022-09-08 11:35:00|3494.8|3493.3|3493.8|3492.3|3494.8|3493.3|3489.8|3488.3|13069
1662637200000|2022-09-08 11:40:00|3493.58|3492.08|3492.58|3491.08|3494.58|3493.08|3491.58|3490.08|8053
1662637500000|2022-09-08 11:45:00|3491.58|3490.08|3486.58|3485.08|3492.58|3491.08|3486.58|3485.08|5988
1662637800000|2022-09-08 11:50:00|3488.58|3487.08|3485.58|3484.08|3490.58|3489.08|3485.58|3484.08|9373
1662638100000|2022-09-08 11:55:00|3486.58|3485.08|3491.58|3490.08|3491.58|3490.08|3484.58|3483.08|8350
1662638400000|2022-09-08 12:00:00|3490.58|3489.08|3494.58|3493.08|3495.58|3494.08|3489.58|3488.08|7101
1662638700000|2022-09-08 12:05:00|3495.58|3494.08|3493.58|3492.08|3495.58|3494.08|3493.58|3492.08|9871
1662639000000|2022-09-08 12:10:00|3494.58|3493.08|3498.58|3497.08|3499.58|3498.08|3493.58|3492.08|6469
1662639300000|2022-09-08 12:15:00|3492.08|3490.58|3487.58|3486.08|3515.58|3514.08|3481.58|3480.08|71333
1662639600000|2022-09-08 12:20:00|3488.58|3487.08|3502.58|3501.08|3502.58|3501.08|3487.58|3486.08|14761
1662639900000|2022-09-08 12:25:00|3501.58|3500.08|3495.58|3494.08|3501.58|3500.08|3492.58|3491.08|25384
1662640200000|2022-09-08 12:30:00|3496.08|3494.58|3488.58|3487.08|3496.58|3495.08|3487.58|3486.08|6868
1662640500000|2022-09-08 12:35:00|3489.08|3487.58|3490.58|3489.08|3493.58|3492.08|3486.58|3485.08|5037
1662640800000|2022-09-08 12:40:00|3491.58|3490.08|3487.58|3486.08|3491.58|3490.08|3485.58|3484.08|6906
1662641100000|2022-09-08 12:45:00|3487.08|3485.58|3487.58|3486.08|3493.08|3491.58|3485.58|3484.08|14095
1662641400000|2022-09-08 12:50:00|3488.58|3487.08|3481.58|3480.08|3493.58|3492.08|3477.58|3476.08|14190
1662641700000|2022-09-08 12:55:00|3480.58|3479.08|3465.58|3464.08|3480.58|3479.08|3461.58|3460.08|40205
1662642000000|2022-09-08 13:00:00|3466.58|3465.08|3464.58|3463.08|3471.58|3470.08|3463.58|3462.08|19976
1662642300000|2022-09-08 13:05:00|3465.58|3464.08|3461.58|3460.08|3469.58|3468.08|3458.58|3457.08|20912
1662642600000|2022-09-08 13:10:00|3462.58|3461.08|3463.58|3462.08|3467.58|3466.08|3457.58|3456.08|23995
1662642900000|2022-09-08 13:15:00|3464.58|3463.08|3464.58|3463.08|3468.58|3467.08|3463.58|3462.08|10242
1662643200000|2022-09-08 13:20:00|3466.58|3465.08|3463.58|3462.08|3466.58|3465.08|3460.58|3459.08|13460
1662643500000|2022-09-08 13:25:00|3462.58|3461.08|3463.58|3462.08|3465.58|3464.08|3460.58|3459.08|6778
1662643800000|2022-09-08 13:30:00|3462.58|3461.08|3458.58|3457.08|3467.58|3466.08|3456.58|3455.08|21763
1662644100000|2022-09-08 13:35:00|3457.58|3456.08|3462.58|3461.08|3463.58|3462.08|3454.58|3453.08|18182
1662644400000|2022-09-08 13:40:00|3461.58|3460.08|3481.58|3480.08|3482.58|3481.08|3457.58|3456.08|18232
1662644700000|2022-09-08 13:45:00|3480.58|3479.08|3479.58|3478.08|3482.58|3481.08|3474.58|3473.08|10915
1662645000000|2022-09-08 13:50:00|3480.08|3478.58|3483.58|3482.08|3484.08|3482.58|3475.58|3474.08|19144
1662645300000|2022-09-08 13:55:00|3484.58|3483.08|3485.58|3484.08|3489.58|3488.08|3480.58|3479.08|13957
1662645600000|2022-09-08 14:00:00|3484.58|3483.08|3477.58|3476.08|3485.58|3484.08|3474.58|3473.08|12569
1662645900000|2022-09-08 14:05:00|3476.58|3475.08|3482.58|3481.08|3484.58|3483.08|3476.58|3475.08|8843
1662646200000|2022-09-08 14:10:00|3482.41|3480.91|3481.41|3479.91|3484.41|3482.91|3478.41|3476.91|11591
1662646500000|2022-09-08 14:15:00|3480.41|3478.91|3491.41|3489.91|3492.41|3490.91|3478.41|3476.91|7803
1662646800000|2022-09-08 14:20:00|3492.41|3490.91|3493.41|3491.91|3496.41|3494.91|3491.41|3489.91|11743
1662647100000|2022-09-08 14:25:00|3492.41|3490.91|3495.41|3493.91|3498.41|3496.91|3492.41|3490.91|10594
1662647400000|2022-09-08 14:30:00|3494.41|3492.91|3499.41|3497.91|3501.41|3499.91|3493.41|3491.91|8230
1662647700000|2022-09-08 14:35:00|3500.41|3498.91|3506.41|3504.91|3506.91|3505.41|3498.41|3496.91|9405
1662648000000|2022-09-08 14:40:00|3507.41|3505.91|3507.41|3505.91|3509.41|3507.91|3503.41|3501.91|7603
1662648300000|2022-09-08 14:45:00|3508.41|3506.91|3508.41|3506.91|3511.41|3509.91|3506.41|3504.91|15173
1662648600000|2022-09-08 14:50:00|3507.41|3505.91|3512.41|3510.91|3512.41|3510.91|3506.41|3504.91|8825
1662648900000|2022-09-08 14:55:00|3511.41|3509.91|3517.41|3515.91|3518.41|3516.91|3510.41|3508.91|14240
1662649200000|2022-09-08 15:00:00|3518.41|3516.91|3519.41|3517.91|3524.41|3522.91|3518.41|3516.91|13991
1662649500000|2022-09-08 15:05:00|3520.41|3518.91|3517.41|3515.91|3523.41|3521.91|3516.41|3514.91|8922
1662649800000|2022-09-08 15:10:00|3518.41|3516.91|3517.41|3515.91|3518.41|3516.91|3511.41|3509.91|14555
1662650100000|2022-09-08 15:15:00|3516.41|3514.91|3515.41|3513.91|3517.41|3515.91|3513.41|3511.91|8414
1662650400000|2022-09-08 15:20:00|3516.41|3514.91|3513.41|3511.91|3517.41|3515.91|3512.41|3510.91|8935
1662650700000|2022-09-08 15:25:00|3514.41|3512.91|3512.41|3510.91|3515.41|3513.91|3511.41|3509.91|46905
1662651000000|2022-09-08 15:30:00|3513.41|3511.91|3513.41|3511.91|3514.41|3512.91|3510.41|3508.91|72095
1662651300000|2022-09-08 15:35:00|3512.41|3510.91|3507.41|3505.91|3513.41|3511.91|3507.41|3505.91|42960
1662651600000|2022-09-08 15:40:00|3506.41|3504.91|3508.41|3506.91|3509.41|3507.91|3505.41|3503.91|11860
1662651900000|2022-09-08 15:45:00|3509.41|3507.91|3505.41|3503.91|3509.41|3507.91|3505.41|3503.91|5431
1662652200000|2022-09-08 15:50:00|3504.41|3502.91|3506.41|3504.91|3507.41|3505.91|3503.41|3501.91|4262
1662652500000|2022-09-08 15:55:00|3507.41|3505.91|3503.41|3501.91|3507.41|3505.91|3503.41|3501.91|4998
1662652800000|2022-09-08 16:00:00|3504.41|3502.91|3485.41|3483.91|3505.41|3503.91|3484.41|3482.91|19739
1662653100000|2022-09-08 16:05:00|3484.41|3482.91|3479.41|3477.91|3485.41|3483.91|3472.41|3470.91|11572
1662653400000|2022-09-08 16:10:00|3478.91|3477.41|3475.41|3473.91|3479.41|3477.91|3469.41|3467.91|7623
1662653700000|2022-09-08 16:15:00|3474.41|3472.91|3473.41|3471.91|3479.41|3477.91|3471.41|3469.91|10865
1662654000000|2022-09-08 16:20:00|3474.41|3472.91|3468.41|3466.91|3474.41|3472.91|3464.41|3462.91|5997
1662654300000|2022-09-08 16:25:00|3469.41|3467.91|3475.41|3473.91|3476.91|3475.41|3467.41|3465.91|3594
1662654600000|2022-09-08 16:30:00|3474.41|3472.91|3481.41|3479.91|3483.41|3481.91|3473.91|3472.41|3305
1662654900000|2022-09-08 16:35:00|3482.41|3480.91|3479.41|3477.91|3483.41|3481.91|3479.41|3477.91|4304
1662655200000|2022-09-08 16:40:00|3479.91|3478.41|3488.41|3486.91|3488.41|3486.91|3478.41|3476.91|2638
1662655500000|2022-09-08 16:45:00|3487.41|3485.91|3488.41|3486.91|3488.41|3486.91|3485.41|3483.91|2713
1662655800000|2022-09-08 16:50:00|3487.41|3485.91|3489.41|3487.91|3492.41|3490.91|3487.41|3485.91|1953
1662656100000|2022-09-08 16:55:00|3490.41|3488.91|3489.41|3487.91|3491.41|3489.91|3488.41|3486.91|1577
1662656400000|2022-09-08 17:00:00|3488.91|3487.41|3485.41|3483.91|3489.41|3487.91|3484.41|3482.91|1623
1662656700000|2022-09-08 17:05:00|3484.41|3482.91|3485.41|3483.91|3487.41|3485.91|3482.41|3480.91|1697
1662657000000|2022-09-08 17:10:00|3486.41|3484.91|3495.41|3493.91|3495.41|3493.91|3485.41|3483.91|2192
1662657300000|2022-09-08 17:15:00|3494.41|3492.91|3492.41|3490.91|3495.41|3493.91|3491.41|3489.91|1429
1662657600000|2022-09-08 17:20:00|3493.41|3491.91|3494.41|3492.91|3494.41|3492.91|3492.41|3490.91|541
1662657900000|2022-09-08 17:25:00|3495.41|3493.91|3492.41|3490.91|3496.41|3494.91|3492.41|3490.91|7134
1662658200000|2022-09-08 17:30:00|3493.41|3491.91|3492.41|3490.91|3493.41|3491.91|3488.41|3486.91|807
1662658500000|2022-09-08 17:35:00|3491.41|3489.91|3495.41|3493.91|3496.41|3494.91|3491.41|3489.91|1769
1662658800000|2022-09-08 17:40:00|3496.41|3494.91|3496.41|3494.91|3498.41|3496.91|3495.41|3493.91|1416
1662659100000|2022-09-08 17:45:00|3495.41|3493.91|3498.41|3496.91|3498.41|3496.91|3494.41|3492.91|735
1662659400000|2022-09-08 17:50:00|3497.91|3496.41|3495.41|3493.91|3499.41|3497.91|3494.41|3492.91|3218
1662659700000|2022-09-08 17:55:00|3493.41|3491.91|3493.41|3491.91|3494.41|3492.91|3489.41|3487.91|1440
1662660000000|2022-09-08 18:00:00|3494.41|3492.91|3496.41|3494.91|3496.41|3494.91|3492.41|3490.91|413
1662660300000|2022-09-08 18:05:00|3495.41|3493.91|3495.41|3493.91|3497.41|3495.91|3493.41|3491.91|627
1662660600000|2022-09-08 18:10:00|3496.41|3494.91|3495.41|3493.91|3498.41|3496.91|3494.41|3492.91|829
1662660900000|2022-09-08 18:15:00|3494.41|3492.91|3497.41|3495.91|3497.41|3495.91|3493.41|3491.91|10394
1662661200000|2022-09-08 18:20:00|3496.41|3494.91|3496.41|3494.91|3497.41|3495.91|3495.41|3493.91|420
1662661500000|2022-09-08 18:25:00|3496.91|3495.41|3496.41|3494.91|3497.41|3495.91|3494.41|3492.91|417
1662661800000|2022-09-08 18:30:00|3497.41|3495.91|3499.41|3497.91|3500.41|3498.91|3496.41|3494.91|708
1662662100000|2022-09-08 18:35:00|3498.41|3496.91|3497.41|3495.91|3498.41|3496.91|3496.41|3494.91|1661
1662662400000|2022-09-08 18:40:00|3498.41|3496.91|3494.41|3492.91|3498.41|3496.91|3489.41|3487.91|1644
1662662700000|2022-09-08 18:45:00|3495.41|3493.91|3490.41|3488.91|3495.41|3493.91|3488.41|3486.91|810
1662663000000|2022-09-08 18:50:00|3489.41|3487.91|3491.41|3489.91|3493.41|3491.91|3488.41|3486.91|663
1662663300000|2022-09-08 18:55:00|3491.91|3490.41|3489.41|3487.91|3492.41|3490.91|3488.41|3486.91|395
1662663600000|2022-09-08 19:00:00|3489.91|3488.41|3488.41|3486.91|3492.41|3490.91|3484.41|3482.91|1048
1662663900000|2022-09-08 19:05:00|3487.41|3485.91|3488.41|3486.91|3490.41|3488.91|3487.41|3485.91|422
1662664200000|2022-09-08 19:10:00|3487.91|3486.41|3492.41|3490.91|3492.41|3490.91|3486.41|3484.91|460
1662664500000|2022-09-08 19:15:00|3491.41|3489.91|3493.41|3491.91|3493.41|3491.91|3491.41|3489.91|430
1662664800000|2022-09-08 19:20:00|3493.91|3492.41|3495.41|3493.91|3496.41|3494.91|3492.41|3490.91|307
1662665100000|2022-09-08 19:25:00|3496.41|3494.91|3494.41|3492.91|3496.41|3494.91|3494.41|3492.91|336
1662665400000|2022-09-08 19:30:00|3495.41|3493.91|3494.41|3492.91|3497.41|3495.91|3494.41|3492.91|791
1662665700000|2022-09-08 19:35:00|3493.41|3491.91|3494.41|3492.91|3495.41|3493.91|3493.41|3491.91|567
1662666000000|2022-09-08 19:40:00|3495.41|3493.91|3491.41|3489.91|3495.41|3493.91|3491.41|3489.91|518
1662666300000|2022-09-08 19:45:00|3492.41|3490.91|3494.41|3492.91|3495.41|3493.91|3491.41|3489.91|1152
1662666600000|2022-09-08 19:50:00|3495.41|3493.91|3503.91|3502.41|3504.41|3502.91|3495.41|3493.91|3856
1662666900000|2022-09-08 19:55:00|3503.41|3501.91|3501.91|3500.41|3504.41|3502.91|3499.41|3497.91|7274
1662667200000|2022-09-08 20:00:00|3504.06|3501.06|3506.66|3503.66|3506.86|3503.86|3503.86|3500.86|206801
1662667500000|2022-09-08 20:05:00|3506.86|3503.86|3506.66|3503.66|3507.56|3504.56|3506.26|3503.26|0
1662667800000|2022-09-08 20:10:00|3506.46|3503.46|3507.36|3504.36|3508.16|3505.16|3506.26|3503.26|0
1662668100000|2022-09-08 20:15:00|3507.56|3504.56|3508.66|3505.66|3508.66|3505.66|3507.56|3504.56|0
1662668400000|2022-09-08 20:20:00|3508.76|3505.76|3507.76|3504.76|3508.86|3505.86|3507.76|3504.76|0
1662668700000|2022-09-08 20:25:00|3507.36|3504.36|3507.56|3504.56|3507.76|3504.76|3507.36|3504.36|0
1662669000000|2022-09-08 20:30:00|3507.76|3504.76|3507.36|3504.36|3507.76|3504.76|3507.36|3504.36|0
1662669300000|2022-09-08 20:35:00|3507.56|3504.56|3507.36|3504.36|3507.56|3504.56|3507.36|3504.36|0
1662669600000|2022-09-08 20:40:00|3507.56|3504.56|3507.76|3504.76|3507.76|3504.76|3507.56|3504.56|0
1662669900000|2022-09-08 20:45:00|3507.96|3504.96|3507.76|3504.76|3508.16|3505.16|3507.76|3504.76|0
1662670200000|2022-09-08 20:50:00|3507.96|3504.96|3507.96|3504.96|3508.16|3505.16|3507.76|3504.76|0
1662670500000|2022-09-08 20:55:00|3507.76|3504.76|3507.76|3504.76|3508.36|3505.36|3507.66|3504.66|0
1662670800000|2022-09-08 21:00:00|3507.66|3504.66|3507.86|3504.86|3508.06|3505.06|3507.56|3504.56|0
1662671100000|2022-09-08 21:05:00|3507.76|3504.76|3508.06|3505.06|3508.06|3505.06|3507.76|3504.76|0
1662671400000|2022-09-08 21:10:00|3507.96|3504.96|3507.86|3504.86|3508.06|3505.06|3507.86|3504.86|0
1662671700000|2022-09-08 21:15:00|3507.96|3504.96|3507.76|3504.76|3507.96|3504.96|3507.56|3504.56|0
1662672000000|2022-09-08 21:20:00|3507.86|3504.86|3508.06|3505.06|3508.16|3505.16|3507.66|3504.66|0
1662672300000|2022-09-08 21:25:00|3507.66|3504.66|3508.06|3505.06|3508.26|3505.26|3507.66|3504.66|0
1662672600000|2022-09-08 21:30:00|3507.56|3504.56|3507.86|3504.86|3508.06|3505.06|3507.56|3504.56|0
1662672900000|2022-09-08 21:35:00|3507.76|3504.76|3507.46|3504.46|3507.76|3504.76|3507.46|3504.46|0
1662673200000|2022-09-08 21:40:00|3507.36|3504.36|3507.36|3504.36|3507.36|3504.36|3507.26|3504.26|0
1662673500000|2022-09-08 21:45:00|3507.46|3504.46|3507.56|3504.56|3507.66|3504.66|3507.26|3504.26|0
1662673800000|2022-09-08 21:50:00|3507.66|3504.66|3507.56|3504.56|3507.66|3504.66|3507.26|3504.26|0
1662674100000|2022-09-08 21:55:00|3507.76|3504.76|3507.66|3504.66|3507.76|3504.76|3507.46|3504.46|0
1662674400000|2022-09-08 22:00:00|3507.86|3504.86|3506.36|3503.36|3508.56|3505.56|3505.96|3502.96|0
1662674700000|2022-09-08 22:05:00|3506.26|3503.26|3506.26|3503.26|3506.46|3503.46|3506.06|3503.06|0
1662675000000|2022-09-08 22:10:00|3506.36|3503.36|3506.26|3503.26|3506.46|3503.46|3505.96|3502.96|0
1662675300000|2022-09-08 22:15:00|3505.96|3502.96|3504.66|3501.66|3506.26|3503.26|3504.66|3501.66|0
1662675600000|2022-09-08 22:20:00|3504.56|3501.56|3504.46|3501.46|3505.16|3502.16|3504.46|3501.46|0
1662675900000|2022-09-08 22:25:00|3504.66|3501.66|3504.16|3501.16|3504.86|3501.86|3504.06|3501.06|0
1662676200000|2022-09-08 22:30:00|3504.26|3501.26|3504.86|3501.86|3505.16|3502.16|3503.96|3500.96|0
1662676500000|2022-09-08 22:35:00|3505.06|3502.06|3506.26|3503.26|3506.26|3503.26|3504.66|3501.66|0
1662676800000|2022-09-08 22:40:00|3505.96|3502.96|3505.16|3502.16|3506.26|3503.26|3504.86|3501.86|0
1662677100000|2022-09-08 22:45:00|3505.36|3502.36|3505.36|3502.36|3505.76|3502.76|3505.36|3502.36|0
1662677400000|2022-09-08 22:50:00|3505.26|3502.26|3505.16|3502.16|3505.36|3502.36|3505.16|3502.16|0
1662677700000|2022-09-08 22:55:00|3505.36|3502.36|3506.26|3503.26|3506.26|3503.26|3505.36|3502.36|0
1662678000000|2022-09-08 23:00:00|3506.46|3503.46|3507.06|3504.06|3507.36|3504.36|3506.46|3503.46|0
1662678300000|2022-09-08 23:05:00|3507.16|3504.16|3506.86|3503.86|3507.46|3504.46|3506.66|3503.66|0
1662678600000|2022-09-08 23:10:00|3506.76|3503.76|3507.36|3504.36|3507.56|3504.56|3506.66|3503.66|0
1662678900000|2022-09-08 23:15:00|3507.56|3504.56|3507.76|3504.76|3507.76|3504.76|3507.46|3504.46|0
1662679200000|2022-09-08 23:20:00|3507.96|3504.96|3509.06|3506.06|3509.06|3506.06|3507.96|3504.96|0
1662679500000|2022-09-08 23:25:00|3508.96|3505.96|3509.06|3506.06|3509.06|3506.06|3508.86|3505.86|0
1662679800000|2022-09-08 23:30:00|3508.86|3505.86|3508.16|3505.16|3509.06|3506.06|3507.56|3504.56|0
1662680100000|2022-09-08 23:35:00|3508.06|3505.06|3507.96|3504.96|3508.36|3505.36|3507.36|3504.36|0
1662680400000|2022-09-08 23:40:00|3508.16|3505.16|3507.06|3504.06|3508.16|3505.16|3507.06|3504.06|0
1662680700000|2022-09-08 23:45:00|3507.36|3504.36|3507.96|3504.96|3507.96|3504.96|3507.06|3504.06|0
1662681000000|2022-09-08 23:50:00|3508.16|3505.16|3508.36|3505.36|3509.06|3506.06|3507.76|3504.76|0
1662681300000|2022-09-08 23:55:00|3508.16|3505.16|3507.06|3504.06|3508.16|3505.16|3506.86|3503.86|0
1662681600000|2022-09-09 00:00:00|3507.36|3504.36|3506.86|3503.86|3508.86|3505.86|3506.46|3503.46|0
1662681900000|2022-09-09 00:05:00|3506.66|3503.66|3508.36|3505.36|3509.06|3506.06|3506.46|3503.46|0
1662682200000|2022-09-09 00:10:00|3508.56|3505.56|3509.26|3506.26|3510.56|3507.56|3507.96|3504.96|0
1662682500000|2022-09-09 00:15:00|3509.46|3506.46|3508.66|3506.66|3509.66|3507.66|3505.66|3503.66|719
1662682800000|2022-09-09 00:20:00|3507.66|3505.66|3507.66|3505.66|3508.66|3506.66|3507.16|3505.16|139
1662683100000|2022-09-09 00:25:00|3508.66|3506.66|3509.66|3507.66|3509.66|3507.66|3506.66|3504.66|323
1662683400000|2022-09-09 00:30:00|3510.16|3508.16|3513.66|3511.66|3513.66|3511.66|3509.66|3507.66|203
1662683700000|2022-09-09 00:35:00|3514.66|3512.66|3513.66|3511.66|3514.66|3512.66|3512.66|3510.66|214
1662684000000|2022-09-09 00:40:00|3514.16|3512.16|3514.66|3512.66|3515.66|3513.66|3513.66|3511.66|171
1662684300000|2022-09-09 00:45:00|3515.66|3513.66|3515.66|3513.66|3516.66|3514.66|3514.66|3512.66|212
1662684600000|2022-09-09 00:50:00|3516.66|3514.66|3517.66|3515.66|3517.66|3515.66|3515.66|3513.66|129
1662684900000|2022-09-09 00:55:00|3516.66|3514.66|3514.66|3512.66|3516.66|3514.66|3513.66|3511.66|128
1662685200000|2022-09-09 01:00:00|3514.16|3512.16|3512.66|3510.66|3514.66|3512.66|3511.66|3509.66|97
1662685500000|2022-09-09 01:05:00|3511.66|3509.66|3513.66|3511.66|3514.16|3512.16|3511.66|3509.66|61
1662685800000|2022-09-09 01:10:00|3514.66|3512.66|3514.66|3512.66|3514.66|3512.66|3514.66|3512.66|224
1662686100000|2022-09-09 01:15:00|3515.66|3513.66|3514.66|3512.66|3515.66|3513.66|3514.66|3512.66|346
1662686400000|2022-09-09 01:20:00|3515.16|3513.16|3512.66|3510.66|3515.66|3513.66|3512.66|3510.66|194
1662686700000|2022-09-09 01:25:00|3511.66|3509.66|3511.66|3509.66|3511.66|3509.66|3511.66|3509.66|49
1662687000000|2022-09-09 01:30:00|3510.66|3508.66|3507.66|3505.66|3511.66|3509.66|3507.66|3505.66|186
1662687300000|2022-09-09 01:35:00|3508.16|3506.16|3508.66|3506.66|3509.66|3507.66|3507.66|3505.66|68
1662687600000|2022-09-09 01:40:00|3509.66|3507.66|3510.66|3508.66|3511.66|3509.66|3508.66|3506.66|122
1662687900000|2022-09-09 01:45:00|3509.66|3507.66|3510.66|3508.66|3510.66|3508.66|3509.66|3507.66|88
1662688200000|2022-09-09 01:50:00|3511.66|3509.66|3510.66|3508.66|3511.66|3509.66|3509.66|3507.66|168
1662688500000|2022-09-09 01:55:00|3511.16|3509.16|3508.66|3506.66|3511.66|3509.66|3508.66|3506.66|307
1662688800000|2022-09-09 02:00:00|3509.66|3507.66|3511.66|3509.66|3511.66|3509.66|3509.16|3507.16|219
1662689100000|2022-09-09 02:05:00|3510.66|3508.66|3510.66|3508.66|3511.66|3509.66|3510.66|3508.66|67
1662689400000|2022-09-09 02:10:00|3511.66|3509.66|3513.66|3511.66|3513.66|3511.66|3511.66|3509.66|137
1662689700000|2022-09-09 02:15:00|3514.16|3512.16|3514.66|3512.66|3515.66|3513.66|3513.66|3511.66|99
1662690000000|2022-09-09 02:20:00|3515.66|3513.66|3515.66|3513.66|3515.66|3513.66|3514.66|3512.66|173
1662690300000|2022-09-09 02:25:00|3516.66|3514.66|3516.66|3514.66|3517.66|3515.66|3516.66|3514.66|87
1662690600000|2022-09-09 02:30:00|3517.16|3515.16|3517.66|3515.66|3519.66|3517.66|3516.66|3514.66|534
1662690900000|2022-09-09 02:35:00|3516.66|3514.66|3516.66|3514.66|3516.66|3514.66|3516.66|3514.66|34
1662691200000|2022-09-09 02:40:00|3517.66|3515.66|3517.66|3515.66|3518.66|3516.66|3517.66|3515.66|282
1662691500000|2022-09-09 02:45:00|3518.66|3516.66|3515.66|3513.66|3518.66|3516.66|3515.66|3513.66|181
1662691800000|2022-09-09 02:50:00|3516.16|3514.16|3516.66|3514.66|3517.16|3515.16|3515.66|3513.66|92
1662692100000|2022-09-09 02:55:00|3517.66|3515.66|3516.66|3514.66|3517.66|3515.66|3516.16|3514.16|186
1662692400000|2022-09-09 03:00:00|3515.66|3513.66|3516.66|3514.66|3516.66|3514.66|3515.66|3513.66|46
1662692700000|2022-09-09 03:05:00|3516.16|3514.16|3515.66|3513.66|3516.16|3514.16|3514.66|3512.66|28
1662693000000|2022-09-09 03:10:00|3516.66|3514.66|3515.66|3513.66|3516.66|3514.66|3515.66|3513.66|47
1662693300000|2022-09-09 03:15:00|3516.16|3514.16|3516.66|3514.66|3516.66|3514.66|3515.66|3513.66|74
1662693600000|2022-09-09 03:20:00|3515.66|3513.66|3515.66|3513.66|3515.66|3513.66|3515.66|3513.66|49
1662693900000|2022-09-09 03:25:00|3516.66|3514.66|3517.66|3515.66|3517.66|3515.66|3516.66|3514.66|132
1662694200000|2022-09-09 03:30:00|3517.16|3515.16|3516.66|3514.66|3517.66|3515.66|3516.66|3514.66|157
1662694500000|2022-09-09 03:35:00|||||||||31
1662694800000|2022-09-09 03:40:00|3517.66|3515.66|3517.66|3515.66|3518.66|3516.66|3516.66|3514.66|74
1662695100000|2022-09-09 03:45:00|3516.66|3514.66|3515.66|3513.66|3516.66|3514.66|3515.66|3513.66|173
1662695400000|2022-09-09 03:50:00|3516.16|3514.16|3516.66|3514.66|3516.66|3514.66|3515.66|3513.66|67
1662695700000|2022-09-09 03:55:00|3517.66|3515.66|3516.66|3514.66|3517.66|3515.66|3516.66|3514.66|121
1662696000000|2022-09-09 04:00:00|3517.66|3515.66|3516.66|3514.66|3517.66|3515.66|3516.66|3514.66|218
1662696300000|2022-09-09 04:05:00|3517.66|3515.66|3517.66|3515.66|3518.66|3516.66|3517.66|3515.66|77
1662696600000|2022-09-09 04:10:00|3518.66|3516.66|3517.66|3515.66|3518.66|3516.66|3517.66|3515.66|87
1662696900000|2022-09-09 04:15:00|||||||||57
1662697200000|2022-09-09 04:20:00|3516.66|3514.66|3517.66|3515.66|3517.66|3515.66|3516.66|3514.66|155
1662697500000|2022-09-09 04:25:00|3518.66|3516.66|3517.66|3515.66|3518.66|3516.66|3517.66|3515.66|140
1662697800000|2022-09-09 04:30:00|3518.66|3516.66|3518.66|3516.66|3518.66|3516.66|3518.66|3516.66|105
1662698100000|2022-09-09 04:35:00|3519.66|3517.66|3520.66|3518.66|3520.66|3518.66|3519.66|3517.66|233
1662698400000|2022-09-09 04:40:00|||||||||113
1662698700000|2022-09-09 04:45:00|3521.16|3519.16|3522.66|3520.66|3522.66|3520.66|3520.66|3518.66|443
1662699000000|2022-09-09 04:50:00|3521.66|3519.66|3522.66|3520.66|3522.66|3520.66|3521.66|3519.66|200
1662699300000|2022-09-09 04:55:00|3522.16|3520.16|3522.16|3520.16|3522.66|3520.66|3521.66|3519.66|79
1662699600000|2022-09-09 05:00:00|3521.66|3519.66|3521.66|3519.66|3523.66|3521.66|3521.66|3519.66|480
1662699900000|2022-09-09 05:05:00|3522.66|3520.66|3520.66|3518.66|3522.66|3520.66|3520.66|3518.66|236
1662700200000|2022-09-09 05:10:00|3520.16|3518.16|3519.66|3517.66|3520.66|3518.66|3519.66|3517.66|89
1662700500000|2022-09-09 05:15:00|3520.66|3518.66|3520.66|3518.66|3520.66|3518.66|3519.66|3517.66|115
1662700800000|2022-09-09 05:20:00|3519.66|3517.66|3520.66|3518.66|3520.66|3518.66|3519.66|3517.66|46
1662701100000|2022-09-09 05:25:00|3520.16|3518.16|3520.16|3518.16|3520.66|3518.66|3519.66|3517.66|42
1662701400000|2022-09-09 05:30:00|3520.66|3518.66|3518.16|3516.16|3520.66|3518.66|3517.66|3515.66|118
1662701700000|2022-09-09 05:35:00|3517.66|3515.66|3515.66|3513.66|3517.66|3515.66|3515.66|3513.66|498
1662702000000|2022-09-09 05:40:00|3516.66|3514.66|3519.66|3517.66|3520.66|3518.66|3516.66|3514.66|448
1662702300000|2022-09-09 05:45:00|3519.16|3517.16|3520.66|3518.66|3520.66|3518.66|3519.16|3517.16|254
1662702600000|2022-09-09 05:50:00|3519.66|3517.66|3520.66|3518.66|3520.66|3518.66|3519.66|3517.66|300
1662702900000|2022-09-09 05:55:00|3519.66|3517.66|3520.66|3518.66|3520.66|3518.66|3519.66|3517.66|155
1662703200000|2022-09-09 06:00:00|3520.41|3518.91|3513.41|3511.91|3520.41|3518.91|3511.91|3510.41|2107
1662703500000|2022-09-09 06:05:00|3512.91|3511.41|3512.41|3510.91|3514.41|3512.91|3511.41|3509.91|1047
1662703800000|2022-09-09 06:10:00|3513.41|3511.91|3514.41|3512.91|3514.41|3512.91|3512.41|3510.91|825
1662704100000|2022-09-09 06:15:00|3515.41|3513.91|3514.41|3512.91|3516.41|3514.91|3514.41|3512.91|1328
1662704400000|2022-09-09 06:20:00|3515.41|3513.91|3515.41|3513.91|3516.41|3514.91|3514.41|3512.91|314
1662704700000|2022-09-09 06:25:00|3514.41|3512.91|3513.41|3511.91|3515.41|3513.91|3513.41|3511.91|1080
1662705000000|2022-09-09 06:30:00|3514.41|3512.91|3510.41|3508.91|3514.41|3512.91|3509.41|3507.91|1171
1662705300000|2022-09-09 06:35:00|3509.41|3507.91|3513.41|3511.91|3514.41|3512.91|3509.41|3507.91|1669
1662705600000|2022-09-09 06:40:00|3514.41|3512.91|3513.41|3511.91|3514.41|3512.91|3512.41|3510.91|29821
1662705900000|2022-09-09 06:45:00|3512.41|3510.91|3516.41|3514.91|3516.41|3514.91|3512.41|3510.91|1645
1662706200000|2022-09-09 06:50:00|3517.41|3515.91|3516.41|3514.91|3517.41|3515.91|3516.41|3514.91|1479
1662706500000|2022-09-09 06:55:00|3517.41|3515.91|3519.41|3517.91|3521.41|3519.91|3516.41|3514.91|2941
1662706800000|2022-09-09 07:00:00|3518.41|3516.91|3525.41|3523.91|3526.41|3524.91|3516.41|3514.91|20513
1662707100000|2022-09-09 07:05:00|3526.41|3524.91|3528.41|3526.91|3533.41|3531.91|3526.41|3524.91|22198
1662707400000|2022-09-09 07:10:00|3529.41|3527.91|3539.41|3537.91|3539.41|3537.91|3528.41|3526.91|11095
1662707700000|2022-09-09 07:15:00|3540.41|3538.91|3536.41|3534.91|3541.41|3539.91|3535.41|3533.91|15582
1662708000000|2022-09-09 07:20:00|3537.41|3535.91|3538.41|3536.91|3541.41|3539.91|3537.41|3535.91|13768
1662708300000|2022-09-09 07:25:00|3539.41|3537.91|3545.41|3543.91|3547.41|3545.91|3539.41|3537.91|9200
1662708600000|2022-09-09 07:30:00|3546.41|3544.91|3541.41|3539.91|3546.41|3544.91|3540.41|3538.91|16104
1662708900000|2022-09-09 07:35:00|3540.41|3538.91|3544.41|3542.91|3545.41|3543.91|3540.41|3538.91|13046
1662709200000|2022-09-09 07:40:00|3544.31|3542.81|3542.31|3540.81|3545.31|3543.81|3542.31|3540.81|4267
1662709500000|2022-09-09 07:45:00|3543.31|3541.81|3544.31|3542.81|3546.31|3544.81|3543.31|3541.81|38727
1662709800000|2022-09-09 07:50:00|3545.31|3543.81|3544.31|3542.81|3546.31|3544.81|3542.31|3540.81|4673
1662710100000|2022-09-09 07:55:00|3543.31|3541.81|3548.31|3546.81|3548.31|3546.81|3543.31|3541.81|30171
1662710400000|2022-09-09 08:00:00|3547.31|3545.81|3549.31|3547.81|3549.31|3547.81|3546.31|3544.81|11353
1662710700000|2022-09-09 08:05:00|3548.31|3546.81|3555.31|3553.81|3555.31|3553.81|3548.31|3546.81|50202
1662711000000|2022-09-09 08:10:00|3556.31|3554.81|3562.31|3560.81|3562.31|3560.81|3555.31|3553.81|12454
1662711300000|2022-09-09 08:15:00|3563.31|3561.81|3570.31|3568.81|3573.31|3571.81|3562.31|3560.81|23643
1662711600000|2022-09-09 08:20:00|3571.31|3569.81|3573.31|3571.81|3575.31|3573.81|3570.31|3568.81|15519
1662711900000|2022-09-09 08:25:00|3574.31|3572.81|3575.31|3573.81|3577.31|3575.81|3573.31|3571.81|17516
1662712200000|2022-09-09 08:30:00|3576.31|3574.81|3571.31|3569.81|3578.31|3576.81|3571.31|3569.81|11304
1662712500000|2022-09-09 08:35:00|3570.31|3568.81|3567.31|3565.81|3575.31|3573.81|3567.31|3565.81|13268
1662712800000|2022-09-09 08:40:00|3568.31|3566.81|3571.31|3569.81|3573.31|3571.81|3567.31|3565.81|11996
1662713100000|2022-09-09 08:45:00|3572.31|3570.81|3578.31|3576.81|3578.31|3576.81|3572.31|3570.81|23853
1662713400000|2022-09-09 08:50:00|3579.31|3577.81|3580.31|3578.81|3580.31|3578.81|3578.31|3576.81|17271
1662713700000|2022-09-09 08:55:00|3579.31|3577.81|3580.31|3578.81|3581.31|3579.81|3579.31|3577.81|17429
1662714000000|2022-09-09 09:00:00|3581.31|3579.81|3580.31|3578.81|3581.31|3579.81|3577.31|3575.81|17307
1662714300000|2022-09-09 09:05:00|3579.31|3577.81|3578.31|3576.81|3580.31|3578.81|3575.31|3573.81|13294
1662714600000|2022-09-09 09:10:00|3579.31|3577.81|3580.31|3578.81|3582.31|3580.81|3578.31|3576.81|10690
1662714900000|2022-09-09 09:15:00|3581.31|3579.81|3579.31|3577.81|3581.31|3579.81|3578.31|3576.81|8537
1662715200000|2022-09-09 09:20:00|3578.31|3576.81|3581.31|3579.81|3582.31|3580.81|3578.31|3576.81|7226
1662715500000|2022-09-09 09:25:00|3582.31|3580.81|3576.31|3574.81|3582.31|3580.81|3576.31|3574.81|5677
1662715800000|2022-09-09 09:30:00|3575.31|3573.81|3574.31|3572.81|3575.31|3573.81|3573.31|3571.81|6416
1662716100000|2022-09-09 09:35:00|3573.31|3571.81|3575.31|3573.81|3575.31|3573.81|3573.31|3571.81|16583
1662716400000|2022-09-09 09:40:00|3574.31|3572.81|3571.31|3569.81|3576.31|3574.81|3571.31|3569.81|6127
1662716700000|2022-09-09 09:45:00|3570.31|3568.81|3567.31|3565.81|3572.31|3570.81|3567.31|3565.81|29148
1662717000000|2022-09-09 09:50:00|3569.31|3567.81|3565.31|3563.81|3569.31|3567.81|3565.31|3563.81|14601
1662717300000|2022-09-09 09:55:00|3566.31|3564.81|3570.31|3568.81|3570.31|3568.81|3564.31|3562.81|7677
1662717600000|2022-09-09 10:00:00|3569.31|3567.81|3564.31|3562.81|3570.31|3568.81|3564.31|3562.81|5409
1662717900000|2022-09-09 10:05:00|3563.31|3561.81|3563.31|3561.81|3566.31|3564.81|3563.31|3561.81|4043
1662718200000|2022-09-09 10:10:00|3564.31|3562.81|3566.31|3564.81|3566.31|3564.81|3563.31|3561.81|4405
1662718500000|2022-09-09 10:15:00|3565.31|3563.81|3565.31|3563.81|3568.31|3566.81|3565.31|3563.81|12158
1662718800000|2022-09-09 10:20:00|3564.31|3562.81|3570.31|3568.81|3570.31|3568.81|3564.31|3562.81|4946
1662719100000|2022-09-09 10:25:00|3569.81|3568.31|3572.31|3570.81|3572.31|3570.81|3569.31|3567.81|7779
1662719400000|2022-09-09 10:30:00|3571.31|3569.81|3575.31|3573.81|3576.31|3574.81|3571.31|3569.81|8075
1662719700000|2022-09-09 10:35:00|3574.31|3572.81|3575.31|3573.81|3577.31|3575.81|3574.31|3572.81|3557
1662720000000|2022-09-09 10:40:00|3574.31|3572.81|3574.31|3572.81|3575.31|3573.81|3574.31|3572.81|3574
1662720300000|2022-09-09 10:45:00|3575.31|3573.81|3577.31|3575.81|3578.31|3576.81|3574.31|3572.81|4791
1662720600000|2022-09-09 10:50:00|3576.31|3574.81|3574.31|3572.81|3577.31|3575.81|3573.31|3571.81|3815
1662720900000|2022-09-09 10:55:00|3573.31|3571.81|3576.31|3574.81|3576.31|3574.81|3572.31|3570.81|8470
1662721200000|2022-09-09 11:00:00|3575.31|3573.81|3571.31|3569.81|3575.31|3573.81|3571.31|3569.81|4784
1662721500000|2022-09-09 11:05:00|3572.31|3570.81|3573.31|3571.81|3574.31|3572.81|3571.31|3569.81|17030
1662721800000|2022-09-09 11:10:00|3572.31|3570.81|3573.31|3571.81|3574.31|3572.81|3571.31|3569.81|6561
1662722100000|2022-09-09 11:15:00|3574.31|3572.81|3572.31|3570.81|3575.31|3573.81|3571.31|3569.81|4691
1662722400000|2022-09-09 11:20:00|3573.31|3571.81|3571.31|3569.81|3573.31|3571.81|3571.31|3569.81|4298
1662722700000|2022-09-09 11:25:00|3572.31|3570.81|3572.81|3571.31|3575.31|3573.81|3572.31|3570.81|4112
1662723000000|2022-09-09 11:30:00|3572.31|3570.81|3568.31|3566.81|3572.31|3570.81|3567.31|3565.81|11042
1662723300000|2022-09-09 11:35:00|3568.81|3567.31|3572.31|3570.81|3573.31|3571.81|3568.81|3567.31|2521
1662723600000|2022-09-09 11:40:00|3572.32|3570.82|3571.32|3569.82|3572.32|3570.82|3570.32|3568.82|3084
1662723900000|2022-09-09 11:45:00|3572.32|3570.82|3571.32|3569.82|3572.32|3570.82|3571.32|3569.82|1346
1662724200000|2022-09-09 11:50:00|3572.32|3570.82|3570.32|3568.82|3572.32|3570.82|3570.32|3568.82|1745
1662724500000|2022-09-09 11:55:00|3569.32|3567.82|3570.32|3568.82|3571.32|3569.82|3566.32|3564.82|4085
1662724800000|2022-09-09 12:00:00|3569.32|3567.82|3570.32|3568.82|3570.32|3568.82|3566.32|3564.82|5478
1662725100000|2022-09-09 12:05:00|3569.32|3567.82|3567.32|3565.82|3569.32|3567.82|3566.32|3564.82|10027
1662725400000|2022-09-09 12:10:00|3568.32|3566.82|3570.32|3568.82|3570.32|3568.82|3567.32|3565.82|4767
1662725700000|2022-09-09 12:15:00|3571.32|3569.82|3572.32|3570.82|3573.32|3571.82|3571.32|3569.82|1205
1662726000000|2022-09-09 12:20:00|3573.32|3571.82|3574.32|3572.82|3575.32|3573.82|3572.32|3570.82|3636
1662726300000|2022-09-09 12:25:00|3575.32|3573.82|3571.32|3569.82|3575.32|3573.82|3570.82|3569.32|4120
1662726600000|2022-09-09 12:30:00|3570.32|3568.82|3570.32|3568.82|3572.32|3570.82|3568.32|3566.82|5286
1662726900000|2022-09-09 12:35:00|3569.32|3567.82|3571.32|3569.82|3572.32|3570.82|3569.32|3567.82|4719
1662727200000|2022-09-09 12:40:00|3570.32|3568.82|3580.32|3578.82|3580.32|3578.82|3570.32|3568.82|7976
1662727500000|2022-09-09 12:45:00|3581.32|3579.82|3581.32|3579.82|3582.32|3580.82|3578.32|3576.82|6590
1662727800000|2022-09-09 12:50:00|3582.32|3580.82|3578.32|3576.82|3582.32|3580.82|3578.32|3576.82|11475
1662728100000|2022-09-09 12:55:00|3579.32|3577.82|3577.32|3575.82|3581.32|3579.82|3577.32|3575.82|3569
1662728400000|2022-09-09 13:00:00|3577.82|3576.32|3575.32|3573.82|3579.32|3577.82|3575.32|3573.82|6245
1662728700000|2022-09-09 13:05:00|3576.32|3574.82|3574.32|3572.82|3576.32|3574.82|3571.32|3569.82|4391
1662729000000|2022-09-09 13:10:00|3573.32|3571.82|3575.32|3573.82|3576.32|3574.82|3572.32|3570.82|7116
1662729300000|2022-09-09 13:15:00|3576.32|3574.82|3576.32|3574.82|3578.32|3576.82|3576.32|3574.82|3975
1662729600000|2022-09-09 13:20:00|3577.32|3575.82|3566.32|3564.82|3578.32|3576.82|3565.32|3563.82|10662
1662729900000|2022-09-09 13:25:00|3567.32|3565.82|3559.32|3557.82|3567.32|3565.82|3559.32|3557.82|10566
1662730200000|2022-09-09 13:30:00|3560.32|3558.82|3569.32|3567.82|3570.32|3568.82|3560.32|3558.82|8871
1662730500000|2022-09-09 13:35:00|3570.32|3568.82|3568.32|3566.82|3571.32|3569.82|3566.32|3564.82|16456
1662730800000|2022-09-09 13:40:00|3569.32|3567.82|3561.32|3559.82|3569.32|3567.82|3561.32|3559.82|4097
1662731100000|2022-09-09 13:45:00|3560.32|3558.82|3565.32|3563.82|3567.32|3565.82|3558.32|3556.82|20594
1662731400000|2022-09-09 13:50:00|3566.32|3564.82|3561.32|3559.82|3566.32|3564.82|3561.32|3559.82|17259
1662731700000|2022-09-09 13:55:00|3562.32|3560.82|3569.32|3567.82|3569.32|3567.82|3558.32|3556.82|7884
1662732000000|2022-09-09 14:00:00|3570.32|3568.82|3576.32|3574.82|3576.32|3574.82|3567.82|3566.32|11774
1662732300000|2022-09-09 14:05:00|3575.32|3573.82|3576.32|3574.82|3577.32|3575.82|3573.32|3571.82|18322
1662732600000|2022-09-09 14:10:00|3576.42|3574.92|3579.42|3577.92|3579.42|3577.92|3573.42|3571.92|12526
1662732900000|2022-09-09 14:15:00|3580.42|3578.92|3579.42|3577.92|3584.42|3582.92|3578.42|3576.92|19955
1662733200000|2022-09-09 14:20:00|3578.42|3576.92|3577.42|3575.92|3582.42|3580.92|3575.42|3573.92|20532
1662733500000|2022-09-09 14:25:00|3578.42|3576.92|3577.42|3575.92|3578.42|3576.92|3573.42|3571.92|11793
1662733800000|2022-09-09 14:30:00|3578.42|3576.92|3578.42|3576.92|3579.42|3577.92|3575.42|3573.92|8115
1662734100000|2022-09-09 14:35:00|3577.42|3575.92|3577.42|3575.92|3578.42|3576.92|3575.42|3573.92|13596
1662734400000|2022-09-09 14:40:00|3578.42|3576.92|3579.42|3577.92|3580.42|3578.92|3578.42|3576.92|4584
1662734700000|2022-09-09 14:45:00|3578.42|3576.92|3580.42|3578.92|3580.42|3578.92|3576.42|3574.92|6852
1662735000000|2022-09-09 14:50:00|3581.42|3579.92|3575.42|3573.92|3581.42|3579.92|3574.42|3572.92|9692
1662735300000|2022-09-09 14:55:00|3574.42|3572.92|3576.42|3574.92|3577.42|3575.92|3573.42|3571.92|10201
1662735600000|2022-09-09 15:00:00|3577.42|3575.92|3572.42|3570.92|3579.42|3577.92|3571.42|3569.92|15457
1662735900000|2022-09-09 15:05:00|3573.42|3571.92|3568.42|3566.92|3574.42|3572.92|3568.42|3566.92|11709
1662736200000|2022-09-09 15:10:00|3567.42|3565.92|3569.42|3567.92|3569.42|3567.92|3565.42|3563.92|10115
1662736500000|2022-09-09 15:15:00|3568.42|3566.92|3568.42|3566.92|3572.42|3570.92|3568.42|3566.92|14980
1662736800000|2022-09-09 15:20:00|3567.42|3565.92|3569.42|3567.92|3569.42|3567.92|3566.42|3564.92|11476
1662737100000|2022-09-09 15:25:00|3570.42|3568.92|3572.42|3570.92|3574.42|3572.92|3569.42|3567.92|26874
1662737400000|2022-09-09 15:30:00|3571.42|3569.92|3571.42|3569.92|3575.42|3573.92|3567.42|3565.92|69728
1662737700000|2022-09-09 15:35:00|3570.42|3568.92|3573.42|3571.92|3573.42|3571.92|3569.42|3567.92|31841
1662738000000|2022-09-09 15:40:00|3574.42|3572.92|3574.42|3572.92|3574.42|3572.92|3572.42|3570.92|7434
1662738300000|2022-09-09 15:45:00|3573.42|3571.92|3573.42|3571.92|3574.42|3572.92|3573.42|3571.92|4470
1662738600000|2022-09-09 15:50:00|3572.42|3570.92|3571.42|3569.92|3573.42|3571.92|3570.42|3568.92|5429
1662738900000|2022-09-09 15:55:00|3570.42|3568.92|3574.42|3572.92|3574.42|3572.92|3570.42|3568.92|7879
1662739200000|2022-09-09 16:00:00|3572.42|3570.92|3570.42|3568.92|3575.42|3573.92|3570.42|3568.92|8596
1662739500000|2022-09-09 16:05:00|3571.42|3569.92|3573.42|3571.92|3573.42|3571.92|3570.42|3568.92|4258
1662739800000|2022-09-09 16:10:00|3572.42|3570.92|3573.42|3571.92|3573.42|3571.92|3571.42|3569.92|2955
1662740100000|2022-09-09 16:15:00|3572.42|3570.92|3573.42|3571.92|3573.42|3571.92|3571.42|3569.92|2733
1662740400000|2022-09-09 16:20:00|3572.42|3570.92|3569.42|3567.92|3573.42|3571.92|3569.42|3567.92|1890
1662740700000|2022-09-09 16:25:00|3570.42|3568.92|3571.42|3569.92|3572.42|3570.92|3569.42|3567.92|2070
1662741000000|2022-09-09 16:30:00|3572.42|3570.92|3573.42|3571.92|3573.42|3571.92|3570.42|3568.92|1990
1662741300000|2022-09-09 16:35:00|3572.92|3571.42|3573.42|3571.92|3575.42|3573.92|3572.42|3570.92|991
1662741600000|2022-09-09 16:40:00|3574.42|3572.92|3574.42|3572.92|3575.42|3573.92|3574.42|3572.92|1149
1662741900000|2022-09-09 16:45:00|3573.42|3571.92|3575.42|3573.92|3576.42|3574.92|3572.42|3570.92|1315
1662742200000|2022-09-09 16:50:00|3576.42|3574.92|3574.42|3572.92|3576.42|3574.92|3574.42|3572.92|2338
1662742500000|2022-09-09 16:55:00|3573.42|3571.92|3573.42|3571.92|3574.42|3572.92|3572.42|3570.92|3835
1662742800000|2022-09-09 17:00:00|3572.42|3570.92|3573.42|3571.92|3573.42|3571.92|3571.42|3569.92|3609
1662743100000|2022-09-09 17:05:00|3574.42|3572.92|3574.42|3572.92|3575.42|3573.92|3573.42|3571.92|964
1662743400000|2022-09-09 17:10:00|3575.42|3573.92|3577.42|3575.92|3577.42|3575.92|3575.42|3573.92|3918
1662743700000|2022-09-09 17:15:00|3576.42|3574.92|3577.42|3575.92|3579.42|3577.92|3576.42|3574.92|950
1662744000000|2022-09-09 17:20:00|3576.42|3574.92|3576.42|3574.92|3578.42|3576.92|3575.42|3573.92|3809
1662744300000|2022-09-09 17:25:00|3575.42|3573.92|3575.42|3573.92|3575.42|3573.92|3574.42|3572.92|765
1662744600000|2022-09-09 17:30:00|3576.42|3574.92|3576.42|3574.92|3577.42|3575.92|3575.42|3573.92|2343
1662744900000|2022-09-09 17:35:00|3577.42|3575.92|3577.42|3575.92|3578.42|3576.92|3576.42|3574.92|690
1662745200000|2022-09-09 17:40:00|3576.42|3574.92|3575.42|3573.92|3576.42|3574.92|3575.42|3573.92|733
1662745500000|2022-09-09 17:45:00|3574.92|3573.42|3577.42|3575.92|3577.42|3575.92|3574.42|3572.92|535
1662745800000|2022-09-09 17:50:00|3578.42|3576.92|3578.42|3576.92|3579.42|3577.92|3577.42|3575.92|4129
1662746100000|2022-09-09 17:55:00|3579.42|3577.92|3580.42|3578.92|3580.42|3578.92|3577.42|3575.92|818
1662746400000|2022-09-09 18:00:00|3579.42|3577.92|3576.42|3574.92|3579.42|3577.92|3576.42|3574.92|762
1662746700000|2022-09-09 18:05:00|3575.42|3573.92|3577.42|3575.92|3578.42|3576.92|3575.42|3573.92|288
1662747000000|2022-09-09 18:10:00|3576.92|3575.42|3580.42|3578.92|3580.42|3578.92|3575.42|3573.92|1767
1662747300000|2022-09-09 18:15:00|3579.42|3577.92|3580.42|3578.92|3580.42|3578.92|3579.42|3577.92|4900
1662747600000|2022-09-09 18:20:00|3579.92|3578.42|3580.42|3578.92|3581.42|3579.92|3579.42|3577.92|379
1662747900000|2022-09-09 18:25:00|3579.92|3578.42|3581.42|3579.92|3581.42|3579.92|3579.42|3577.92|423
1662748200000|2022-09-09 18:30:00|3582.42|3580.92|3579.42|3577.92|3582.42|3580.92|3579.42|3577.92|1049
1662748500000|2022-09-09 18:35:00|3578.42|3576.92|3580.42|3578.92|3581.42|3579.92|3578.42|3576.92|336
1662748800000|2022-09-09 18:40:00|3579.42|3577.92|3580.42|3578.92|3581.42|3579.92|3579.42|3577.92|5310
1662749100000|2022-09-09 18:45:00|3579.42|3577.92|3579.42|3577.92|3580.42|3578.92|3578.42|3576.92|616
1662749400000|2022-09-09 18:50:00|3579.92|3578.42|3579.42|3577.92|3580.42|3578.92|3578.42|3576.92|366
1662749700000|2022-09-09 18:55:00|3578.42|3576.92|3580.42|3578.92|3580.42|3578.92|3578.42|3576.92|312
1662750000000|2022-09-09 19:00:00|3579.92|3578.42|3582.42|3580.92|3582.42|3580.92|3579.42|3577.92|508
1662750300000|2022-09-09 19:05:00|3581.92|3580.42|3582.42|3580.92|3582.42|3580.92|3581.42|3579.92|654
1662750600000|2022-09-09 19:10:00|3581.42|3579.92|3584.42|3582.92|3585.42|3583.92|3581.42|3579.92|1055
1662750900000|2022-09-09 19:15:00|3583.42|3581.92|3586.42|3584.92|3586.42|3584.92|3583.42|3581.92|1203
1662751200000|2022-09-09 19:20:00|3585.42|3583.92|3584.42|3582.92|3585.42|3583.92|3583.42|3581.92|803
1662751500000|2022-09-09 19:25:00|3583.42|3581.92|3583.42|3581.92|3584.42|3582.92|3583.42|3581.92|529
1662751800000|2022-09-09 19:30:00|3584.42|3582.92|3583.42|3581.92|3584.42|3582.92|3583.42|3581.92|799
1662752100000|2022-09-09 19:35:00|3582.42|3580.92|3582.42|3580.92|3583.42|3581.92|3581.42|3579.92|1047
1662752400000|2022-09-09 19:40:00|3583.42|3581.92|3584.42|3582.92|3585.42|3583.92|3582.42|3580.92|931
1662752700000|2022-09-09 19:45:00|3583.42|3581.92|3584.42|3582.92|3584.42|3582.92|3583.42|3581.92|1053
1662753000000|2022-09-09 19:50:00|3583.92|3582.42|3584.42|3582.92|3586.42|3584.92|3581.42|3579.92|3073
1662753300000|2022-09-09 19:55:00|3583.42|3581.92|3583.42|3581.92|3585.42|3583.92|3582.42|3580.92|5485
1662753600000|2022-09-09 20:00:00|3582.47|3579.47|3580.57|3577.57|3582.77|3579.77|3580.57|3577.57|124890
1662753900000|2022-09-09 20:05:00|3580.77|3577.77|3580.27|3577.27|3580.97|3577.97|3578.97|3575.97|0
1662754200000|2022-09-09 20:10:00|3580.07|3577.07|3580.57|3577.57|3581.17|3578.17|3580.07|3577.07|0
1662754500000|2022-09-09 20:15:00|3580.67|3577.67|3580.77|3577.77|3580.97|3577.97|3580.27|3577.27|0
1662754800000|2022-09-09 20:20:00|3581.27|3578.27|3581.17|3578.17|3581.87|3578.87|3581.17|3578.17|0
1662755100000|2022-09-09 20:25:00|3581.37|3578.37|3581.37|3578.37|3581.67|3578.67|3581.17|3578.17|0
1662755400000|2022-09-09 20:30:00|3581.17|3578.17|3581.27|3578.27|3581.37|3578.37|3581.17|3578.17|0
1662755700000|2022-09-09 20:35:00|3581.37|3578.37|3581.17|3578.17|3581.37|3578.37|3581.17|3578.17|0
1662756000000|2022-09-09 20:40:00|3581.27|3578.27|3580.77|3577.77|3581.37|3578.37|3580.57|3577.57|0
1662756300000|2022-09-09 20:45:00|3580.97|3577.97|3581.37|3578.37|3581.47|3578.47|3580.77|3577.77|0
1662756600000|2022-09-09 20:50:00|3581.47|3578.47|3582.07|3579.07|3582.27|3579.27|3581.47|3578.47|0
1662756900000|2022-09-09 20:55:00|3582.27|3579.27|3582.07|3579.07|3582.27|3579.27|3581.97|3578.97|0
1662933600000|2022-09-11 22:00:00|3583.07|3580.07|3593.87|3590.87|3595.17|3592.17|3583.07|3580.07|0
1662933900000|2022-09-11 22:05:00|3593.77|3590.77|3592.47|3589.47|3599.07|3596.07|3592.07|3589.07|0
1662934200000|2022-09-11 22:10:00|3593.47|3590.47|3591.97|3588.97|3593.47|3590.47|3590.97|3587.97|0
1662934500000|2022-09-11 22:15:00|3591.97|3588.97|3591.37|3588.37|3593.67|3590.67|3591.37|3588.37|0
1662934800000|2022-09-11 22:20:00|3591.57|3588.57|3590.47|3587.47|3591.57|3588.57|3589.87|3586.87|0
1662935100000|2022-09-11 22:25:00|3590.27|3587.27|3589.87|3586.87|3590.47|3587.47|3589.57|3586.57|0
1662935400000|2022-09-11 22:30:00|3589.97|3586.97|3590.07|3587.07|3591.57|3588.57|3589.87|3586.87|0
1662935700000|2022-09-11 22:35:00|3590.17|3587.17|3591.57|3588.57|3591.67|3588.67|3590.07|3587.07|0
1662936000000|2022-09-11 22:40:00|3591.07|3588.07|3592.77|3589.77|3592.87|3589.87|3591.07|3588.07|0
1662936300000|2022-09-11 22:45:00|3592.67|3589.67|3593.57|3590.57|3593.57|3590.57|3592.47|3589.47|0
1662936600000|2022-09-11 22:50:00|3593.27|3590.27|3595.37|3592.37|3595.37|3592.37|3593.27|3590.27|0
1662936900000|2022-09-11 22:55:00|3595.27|3592.27|3592.37|3589.37|3595.27|3592.27|3592.37|3589.37|0
1662937200000|2022-09-11 23:00:00|3592.07|3589.07|3594.57|3591.57|3594.67|3591.67|3592.07|3589.07|0
1662937500000|2022-09-11 23:05:00|3594.17|3591.17|3593.27|3590.27|3594.27|3591.27|3593.27|3590.27|0
1662937800000|2022-09-11 23:10:00|3593.47|3590.47|3592.87|3589.87|3593.57|3590.57|3592.87|3589.87|0
1662938100000|2022-09-11 23:15:00|3592.57|3589.57|3591.17|3588.17|3592.57|3589.57|3590.47|3587.47|0
1662938400000|2022-09-11 23:20:00|3591.37|3588.37|3590.77|3587.77|3591.87|3588.87|3590.67|3587.67|0
1662938700000|2022-09-11 23:25:00|3590.67|3587.67|3591.87|3588.87|3592.37|3589.37|3590.47|3587.47|0
1662939000000|2022-09-11 23:30:00|3591.97|3588.97|3592.87|3589.87|3592.87|3589.87|3590.87|3587.87|0
1662939300000|2022-09-11 23:35:00|3592.67|3589.67|3592.97|3589.97|3594.77|3591.77|3592.57|3589.57|0
1662939600000|2022-09-11 23:40:00|3592.87|3589.87|3592.67|3589.67|3593.07|3590.07|3591.67|3588.67|0
1662939900000|2022-09-11 23:45:00|3592.57|3589.57|3592.87|3589.87|3593.87|3590.87|3592.37|3589.37|0
1662940200000|2022-09-11 23:50:00|3592.57|3589.57|3592.07|3589.07|3593.17|3590.17|3591.67|3588.67|0
1662940500000|2022-09-11 23:55:00|3592.27|3589.27|3591.47|3588.47|3592.37|3589.37|3590.67|3587.67|0
1662940800000|2022-09-12 00:00:00|3591.17|3588.17|3589.07|3586.07|3591.17|3588.17|3587.57|3584.57|0
1662941100000|2022-09-12 00:05:00|3589.27|3586.27|3586.47|3583.47|3589.57|3586.57|3586.07|3583.07|0
1662941400000|2022-09-12 00:10:00|3586.37|3583.37|3588.67|3585.67|3593.37|3590.37|3586.07|3583.07|0
1662941700000|2022-09-12 00:15:00|3602.77|3599.77|3596.17|3594.17|3604.07|3601.07|3588.17|3586.17|2133
1662942000000|2022-09-12 00:20:00|3596.67|3594.67|3598.67|3596.67|3598.67|3596.67|3596.67|3594.67|632
1662942300000|2022-09-12 00:25:00|3599.67|3597.67|3599.67|3597.67|3600.67|3598.67|3599.67|3597.67|726
1662942600000|2022-09-12 00:30:00|3598.67|3596.67|3598.67|3596.67|3600.67|3598.67|3598.67|3596.67|414
1662942900000|2022-09-12 00:35:00|3597.67|3595.67|3596.67|3594.67|3598.67|3596.67|3596.67|3594.67|317
1662943200000|2022-09-12 00:40:00|3597.17|3595.17|3595.67|3593.67|3598.67|3596.67|3595.17|3593.17|236
1662943500000|2022-09-12 00:45:00|3596.67|3594.67|3597.17|3595.17|3597.67|3595.67|3595.67|3593.67|233
1662943800000|2022-09-12 00:50:00|3597.67|3595.67|3597.67|3595.67|3597.67|3595.67|3596.67|3594.67|43
1662944100000|2022-09-12 00:55:00|3596.67|3594.67|3596.67|3594.67|3597.67|3595.67|3596.67|3594.67|177
1662944400000|2022-09-12 01:00:00|3595.67|3593.67|3593.67|3591.67|3595.67|3593.67|3593.67|3591.67|135
1662944700000|2022-09-12 01:05:00|3592.67|3590.67|3593.67|3591.67|3593.67|3591.67|3592.67|3590.67|190
1662945000000|2022-09-12 01:10:00|3593.17|3591.17|3593.67|3591.67|3594.67|3592.67|3593.17|3591.17|153
1662945300000|2022-09-12 01:15:00|3594.67|3592.67|3593.67|3591.67|3594.67|3592.67|3592.67|3590.67|237
1662945600000|2022-09-12 01:20:00|3594.67|3592.67|3595.67|3593.67|3596.67|3594.67|3594.67|3592.67|175
1662945900000|2022-09-12 01:25:00|3596.67|3594.67|3597.67|3595.67|3597.67|3595.67|3595.67|3593.67|68
1662946200000|2022-09-12 01:30:00|3598.67|3596.67|3597.67|3595.67|3598.67|3596.67|3597.67|3595.67|61
1662946500000|2022-09-12 01:35:00|3598.67|3596.67|3599.67|3597.67|3599.67|3597.67|3597.67|3595.67|42
1662946800000|2022-09-12 01:40:00|3600.67|3598.67|3600.67|3598.67|3600.67|3598.67|3599.67|3597.67|87
1662947100000|2022-09-12 01:45:00|3599.67|3597.67|3599.67|3597.67|3600.67|3598.67|3599.67|3597.67|139
1662947400000|2022-09-12 01:50:00|3600.67|3598.67|3600.67|3598.67|3600.67|3598.67|3600.67|3598.67|114
1662947700000|2022-09-12 01:55:00|3599.67|3597.67|3599.67|3597.67|3600.67|3598.67|3599.67|3597.67|280
1662948000000|2022-09-12 02:00:00|3600.67|3598.67|3598.67|3596.67|3600.67|3598.67|3598.67|3596.67|143
1662948300000|2022-09-12 02:05:00|3599.67|3597.67|3597.67|3595.67|3599.67|3597.67|3597.67|3595.67|113
1662948600000|2022-09-12 02:10:00|3598.17|3596.17|3598.67|3596.67|3598.67|3596.67|3598.17|3596.17|179
1662948900000|2022-09-12 02:15:00|3598.17|3596.17|3598.67|3596.67|3598.67|3596.67|3597.67|3595.67|167
1662949200000|2022-09-12 02:20:00|||||||||24
1662949500000|2022-09-12 02:25:00|3599.67|3597.67|3599.67|3597.67|3599.67|3597.67|3598.67|3596.67|214
1662949800000|2022-09-12 02:30:00|3600.17|3598.17|3599.67|3597.67|3600.67|3598.67|3599.67|3597.67|322
1662950100000|2022-09-12 02:35:00|3598.67|3596.67|3597.67|3595.67|3598.67|3596.67|3596.67|3594.67|249
1662950400000|2022-09-12 02:40:00|3596.67|3594.67|3594.67|3592.67|3596.67|3594.67|3593.67|3591.67|344
1662950700000|2022-09-12 02:45:00|3595.67|3593.67|3597.67|3595.67|3597.67|3595.67|3594.67|3592.67|140
1662951000000|2022-09-12 02:50:00|3598.67|3596.67|3598.67|3596.67|3598.67|3596.67|3598.67|3596.67|338
1662951300000|2022-09-12 02:55:00|3599.67|3597.67|3600.67|3598.67|3600.67|3598.67|3599.67|3597.67|238
1662951600000|2022-09-12 03:00:00|3599.67|3597.67|3598.67|3596.67|3599.67|3597.67|3598.67|3596.67|326
1662951900000|2022-09-12 03:05:00|3599.67|3597.67|3599.67|3597.67|3599.67|3597.67|3599.67|3597.67|61
1662952200000|2022-09-12 03:10:00|3600.67|3598.67|3599.67|3597.67|3600.67|3598.67|3599.67|3597.67|209
1662952500000|2022-09-12 03:15:00|3600.67|3598.67|3599.67|3597.67|3600.67|3598.67|3599.67|3597.67|190
1662952800000|2022-09-12 03:20:00|3600.67|3598.67|3600.17|3598.17|3600.67|3598.67|3599.67|3597.67|92
1662953100000|2022-09-12 03:25:00|3599.67|3597.67|3598.67|3596.67|3599.67|3597.67|3598.67|3596.67|16
1662953400000|2022-09-12 03:30:00|3597.67|3595.67|3596.67|3594.67|3598.67|3596.67|3596.67|3594.67|247
1662953700000|2022-09-12 03:35:00|3597.67|3595.67|3596.67|3594.67|3597.67|3595.67|3596.67|3594.67|642
1662954000000|2022-09-12 03:40:00|3597.17|3595.17|3596.67|3594.67|3597.17|3595.17|3596.67|3594.67|37
1662954300000|2022-09-12 03:45:00|3597.67|3595.67|3597.67|3595.67|3597.67|3595.67|3597.67|3595.67|33
1662954600000|2022-09-12 03:50:00|||||||||152
1662954900000|2022-09-12 03:55:00|3598.67|3596.67|3597.67|3595.67|3598.67|3596.67|3597.67|3595.67|60
1662955200000|2022-09-12 04:00:00|||||||||36
1662955500000|2022-09-12 04:05:00|||||||||19
1662955800000|2022-09-12 04:10:00|3596.67|3594.67|3596.67|3594.67|3596.67|3594.67|3595.67|3593.67|165
1662956100000|2022-09-12 04:15:00|3595.67|3593.67|3595.67|3593.67|3595.67|3593.67|3595.67|3593.67|56
1662956400000|2022-09-12 04:20:00|3594.67|3592.67|3595.67|3593.67|3596.67|3594.67|3594.67|3592.67|105
1662956700000|2022-09-12 04:25:00|3594.67|3592.67|3592.67|3590.67|3594.67|3592.67|3592.67|3590.67|163
1662957000000|2022-09-12 04:30:00|3593.17|3591.17|3593.67|3591.67|3594.67|3592.67|3592.67|3590.67|137
1662957300000|2022-09-12 04:35:00|3594.17|3592.17|3594.67|3592.67|3594.67|3592.67|3593.67|3591.67|72
1662957600000|2022-09-12 04:40:00|3593.67|3591.67|3594.67|3592.67|3594.67|3592.67|3593.67|3591.67|343
1662957900000|2022-09-12 04:45:00|3593.67|3591.67|3594.67|3592.67|3594.67|3592.67|3593.67|3591.67|111
1662958200000|2022-09-12 04:50:00|||||||||82
1662958500000|2022-09-12 04:55:00|3593.67|3591.67|3593.67|3591.67|3594.67|3592.67|3593.67|3591.67|761
1662958800000|2022-09-12 05:00:00|3594.67|3592.67|3594.67|3592.67|3594.67|3592.67|3594.67|3592.67|83
1662959100000|2022-09-12 05:05:00|3593.67|3591.67|3594.67|3592.67|3594.67|3592.67|3593.67|3591.67|139
1662959400000|2022-09-12 05:10:00|3593.67|3591.67|3593.67|3591.67|3594.67|3592.67|3593.67|3591.67|515
1662959700000|2022-09-12 05:15:00|3594.67|3592.67|3594.67|3592.67|3594.67|3592.67|3593.67|3591.67|148
1662960000000|2022-09-12 05:20:00|3593.67|3591.67|3593.67|3591.67|3594.67|3592.67|3593.67|3591.67|636
1662960300000|2022-09-12 05:25:00|3592.67|3590.67|3594.67|3592.67|3594.67|3592.67|3592.67|3590.67|3466
1662960600000|2022-09-12 05:30:00|3595.67|3593.67|3595.67|3593.67|3596.67|3594.67|3595.67|3593.67|256
1662960900000|2022-09-12 05:35:00|3596.67|3594.67|3595.67|3593.67|3596.67|3594.67|3594.67|3592.67|276
1662961200000|2022-09-12 05:40:00|3596.67|3594.67|3597.67|3595.67|3598.67|3596.67|3595.67|3593.67|619
1662961500000|2022-09-12 05:45:00|||||||||146
1662961800000|2022-09-12 05:50:00|3596.67|3594.67|3596.67|3594.67|3597.67|3595.67|3595.67|3593.67|438
1662962100000|2022-09-12 05:55:00|3595.67|3593.67|3597.67|3595.67|3597.67|3595.67|3595.67|3593.67|524
1662962400000|2022-09-12 06:00:00|3597.42|3595.92|3593.42|3591.92|3597.42|3595.92|3592.42|3590.92|1996
1662962700000|2022-09-12 06:05:00|3592.42|3590.92|3591.42|3589.92|3592.42|3590.92|3589.42|3587.92|1286
1662963000000|2022-09-12 06:10:00|3590.42|3588.92|3588.42|3586.92|3591.42|3589.92|3588.42|3586.92|1741
1662963300000|2022-09-12 06:15:00|3587.92|3586.42|3586.42|3584.92|3588.42|3586.92|3585.42|3583.92|1447
1662963600000|2022-09-12 06:20:00|3585.42|3583.92|3586.42|3584.92|3587.42|3585.92|3584.42|3582.92|1028
1662963900000|2022-09-12 06:25:00|3585.42|3583.92|3587.42|3585.92|3589.42|3587.92|3585.42|3583.92|1425
1662964200000|2022-09-12 06:30:00|3586.42|3584.92|3589.42|3587.92|3589.42|3587.92|3585.42|3583.92|1794
1662964500000|2022-09-12 06:35:00|3588.42|3586.92|3595.42|3593.92|3596.42|3594.92|3588.42|3586.92|1939
1662964800000|2022-09-12 06:40:00|3594.92|3593.42|3595.42|3593.92|3597.42|3595.92|3593.92|3592.42|4587
1662965100000|2022-09-12 06:45:00|3596.42|3594.92|3596.42|3594.92|3598.42|3596.92|3595.42|3593.92|3293
1662965400000|2022-09-12 06:50:00|3597.42|3595.92|3594.42|3592.92|3597.42|3595.92|3592.42|3590.92|2495
1662965700000|2022-09-12 06:55:00|3593.42|3591.92|3593.42|3591.92|3595.42|3593.92|3592.42|3590.92|2413
1662966000000|2022-09-12 07:00:00|3592.42|3590.92|3590.42|3588.92|3593.42|3591.92|3585.42|3583.92|13938
1662966300000|2022-09-12 07:05:00|3589.42|3587.92|3586.42|3584.92|3590.42|3588.92|3586.42|3584.92|8025
1662966600000|2022-09-12 07:10:00|3587.42|3585.92|3587.42|3585.92|3588.42|3586.92|3583.42|3581.92|11153
1662966900000|2022-09-12 07:15:00|3586.42|3584.92|3584.42|3582.92|3589.42|3587.92|3583.42|3581.92|15406
1662967200000|2022-09-12 07:20:00|3585.42|3583.92|3594.42|3592.92|3594.42|3592.92|3584.42|3582.92|16357
1662967500000|2022-09-12 07:25:00|3595.42|3593.92|3596.42|3594.92|3600.42|3598.92|3594.42|3592.92|20440
1662967800000|2022-09-12 07:30:00|3595.42|3593.92|3600.42|3598.92|3601.42|3599.92|3595.42|3593.92|49211
1662968100000|2022-09-12 07:35:00|3599.42|3597.92|3598.42|3596.92|3601.42|3599.92|3597.42|3595.92|6278
1662968400000|2022-09-12 07:40:00|3598.09|3596.59|3603.09|3601.59|3603.09|3601.59|3597.09|3595.59|11130
1662968700000|2022-09-12 07:45:00|3604.09|3602.59|3605.09|3603.59|3607.09|3605.59|3601.09|3599.59|9512
1662969000000|2022-09-12 07:50:00|3606.09|3604.59|3602.09|3600.59|3607.09|3605.59|3602.09|3600.59|9209
1662969300000|2022-09-12 07:55:00|3603.09|3601.59|3602.09|3600.59|3605.09|3603.59|3602.09|3600.59|11194
1662969600000|2022-09-12 08:00:00|3605.09|3603.59|3608.09|3606.59|3609.09|3607.59|3604.09|3602.59|9565
1662969900000|2022-09-12 08:05:00|3609.09|3607.59|3606.09|3604.59|3610.09|3608.59|3604.09|3602.59|23144
1662970200000|2022-09-12 08:10:00|3607.09|3605.59|3608.09|3606.59|3609.09|3607.59|3606.09|3604.59|58529
1662970500000|2022-09-12 08:15:00|3609.09|3607.59|3613.09|3611.59|3613.09|3611.59|3609.09|3607.59|17304
1662970800000|2022-09-12 08:20:00|3614.09|3612.59|3613.09|3611.59|3616.09|3614.59|3613.09|3611.59|14745
1662971100000|2022-09-12 08:25:00|3614.09|3612.59|3615.09|3613.59|3617.09|3615.59|3613.09|3611.59|11618
1662971400000|2022-09-12 08:30:00|3616.09|3614.59|3619.09|3617.59|3619.09|3617.59|3616.09|3614.59|51969
1662971700000|2022-09-12 08:35:00|3620.09|3618.59|3624.09|3622.59|3624.09|3622.59|3619.09|3617.59|40182
1662972000000|2022-09-12 08:40:00|3623.09|3621.59|3622.09|3620.59|3624.09|3622.59|3621.09|3619.59|13865
1662972300000|2022-09-12 08:45:00|3621.09|3619.59|3616.09|3614.59|3622.09|3620.59|3616.09|3614.59|30075
1662972600000|2022-09-12 08:50:00|3616.59|3615.09|3622.09|3620.59|3622.09|3620.59|3616.09|3614.59|5530
1662972900000|2022-09-12 08:55:00|3621.09|3619.59|3622.09|3620.59|3623.09|3621.59|3621.09|3619.59|31439
1662973200000|2022-09-12 09:00:00|3621.09|3619.59|3619.09|3617.59|3621.09|3619.59|3616.09|3614.59|22142
1662973500000|2022-09-12 09:05:00|3618.09|3616.59|3621.09|3619.59|3621.09|3619.59|3617.09|3615.59|35183
1662973800000|2022-09-12 09:10:00|3620.09|3618.59|3620.09|3618.59|3621.09|3619.59|3618.09|3616.59|5375
1662974100000|2022-09-12 09:15:00|3619.09|3617.59|3622.09|3620.59|3623.09|3621.59|3619.09|3617.59|23817
1662974400000|2022-09-12 09:20:00|3622.59|3621.09|3623.09|3621.59|3625.09|3623.59|3622.09|3620.59|10526
1662974700000|2022-09-12 09:25:00|3622.09|3620.59|3618.09|3616.59|3623.09|3621.59|3618.09|3616.59|55097
1662975000000|2022-09-12 09:30:00|3617.09|3615.59|3618.09|3616.59|3619.09|3617.59|3617.09|3615.59|12778
1662975300000|2022-09-12 09:35:00|3617.09|3615.59|3619.09|3617.59|3619.09|3617.59|3617.09|3615.59|7321
1662975600000|2022-09-12 09:40:00|3620.09|3618.59|3619.09|3617.59|3621.09|3619.59|3618.09|3616.59|27112
1662975900000|2022-09-12 09:45:00|3618.09|3616.59|3619.09|3617.59|3621.09|3619.59|3618.09|3616.59|27419
1662976200000|2022-09-12 09:50:00|3618.09|3616.59|3618.09|3616.59|3619.09|3617.59|3617.09|3615.59|3649
1662976500000|2022-09-12 09:55:00|3617.09|3615.59|3614.09|3612.59|3618.09|3616.59|3614.09|3612.59|53989
1662976800000|2022-09-12 10:00:00|3613.09|3611.59|3616.09|3614.59|3616.09|3614.59|3612.09|3610.59|7403
1662977100000|2022-09-12 10:05:00|3615.09|3613.59|3614.09|3612.59|3615.09|3613.59|3612.09|3610.59|20496
1662977400000|2022-09-12 10:10:00|3615.09|3613.59|3615.09|3613.59|3618.09|3616.59|3615.09|3613.59|25339
1662977700000|2022-09-12 10:15:00|3614.09|3612.59|3618.09|3616.59|3620.09|3618.59|3614.09|3612.59|8651
1662978000000|2022-09-12 10:20:00|3617.09|3615.59|3618.09|3616.59|3619.09|3617.59|3617.09|3615.59|26719
1662978300000|2022-09-12 10:25:00|3619.09|3617.59|3621.09|3619.59|3621.09|3619.59|3619.09|3617.59|8856
1662978600000|2022-09-12 10:30:00|3620.09|3618.59|3622.09|3620.59|3622.09|3620.59|3619.09|3617.59|21605
1662978900000|2022-09-12 10:35:00|3623.09|3621.59|3623.09|3621.59|3624.09|3622.59|3621.09|3619.59|41599
1662979200000|2022-09-12 10:40:00|3622.09|3620.59|3624.09|3622.59|3624.09|3622.59|3622.09|3620.59|5252
1662979500000|2022-09-12 10:45:00|3623.09|3621.59|3621.09|3619.59|3624.09|3622.59|3620.09|3618.59|19686
1662979800000|2022-09-12 10:50:00|3622.09|3620.59|3622.09|3620.59|3623.09|3621.59|3620.09|3618.59|2133
1662980100000|2022-09-12 10:55:00|3621.09|3619.59|3620.09|3618.59|3622.09|3620.59|3620.09|3618.59|32942
1662980400000|2022-09-12 11:00:00|3619.09|3617.59|3617.09|3615.59|3619.09|3617.59|3617.09|3615.59|27510
1662980700000|2022-09-12 11:05:00|3618.09|3616.59|3618.09|3616.59|3620.09|3618.59|3617.09|3615.59|2520
1662981000000|2022-09-12 11:10:00|3617.09|3615.59|3616.09|3614.59|3618.09|3616.59|3615.09|3613.59|2063
1662981300000|2022-09-12 11:15:00|3617.09|3615.59|3618.09|3616.59|3619.09|3617.59|3617.09|3615.59|11514
1662981600000|2022-09-12 11:20:00|3617.09|3615.59|3619.09|3617.59|3620.09|3618.59|3617.09|3615.59|12420
1662981900000|2022-09-12 11:25:00|3620.09|3618.59|3622.09|3620.59|3623.09|3621.59|3618.09|3616.59|7066
1662982200000|2022-09-12 11:30:00|3621.09|3619.59|3622.09|3620.59|3622.09|3620.59|3620.09|3618.59|4578
1662982500000|2022-09-12 11:35:00|3623.09|3621.59|3622.09|3620.59|3623.09|3621.59|3622.09|3620.59|4839
1662982800000|2022-09-12 11:40:00|3622.14|3620.64|3625.14|3623.64|3626.14|3624.64|3622.14|3620.64|20129
1662983100000|2022-09-12 11:45:00|3624.14|3622.64|3624.14|3622.64|3625.14|3623.64|3623.14|3621.64|31325
1662983400000|2022-09-12 11:50:00|3623.14|3621.64|3624.14|3622.64|3624.14|3622.64|3623.14|3621.64|2951
1662983700000|2022-09-12 11:55:00|3625.14|3623.64|3624.14|3622.64|3625.14|3623.64|3623.14|3621.64|4262
1662984000000|2022-09-12 12:00:00|3623.14|3621.64|3623.14|3621.64|3625.14|3623.64|3622.14|3620.64|84702
1662984300000|2022-09-12 12:05:00|3624.14|3622.64|3620.14|3618.64|3624.14|3622.64|3616.14|3614.64|40539
1662984600000|2022-09-12 12:10:00|3619.14|3617.64|3625.14|3623.64|3625.14|3623.64|3619.14|3617.64|12890
1662984900000|2022-09-12 12:15:00|3624.14|3622.64|3620.14|3618.64|3624.14|3622.64|3620.14|3618.64|6190
1662985200000|2022-09-12 12:20:00|3619.14|3617.64|3618.14|3616.64|3621.14|3619.64|3616.14|3614.64|20104
1662985500000|2022-09-12 12:25:00|3617.14|3615.64|3617.14|3615.64|3618.14|3616.64|3616.14|3614.64|23108
1662985800000|2022-09-12 12:30:00|3618.14|3616.64|3623.14|3621.64|3623.14|3621.64|3618.14|3616.64|4932
1662986100000|2022-09-12 12:35:00|3622.14|3620.64|3627.14|3625.64|3627.14|3625.64|3622.14|3620.64|15944
1662986400000|2022-09-12 12:40:00|3626.14|3624.64|3627.14|3625.64|3628.14|3626.64|3626.14|3624.64|17749
1662986700000|2022-09-12 12:45:00|3628.14|3626.64|3627.14|3625.64|3630.14|3628.64|3626.14|3624.64|39064
1662987000000|2022-09-12 12:50:00|3628.14|3626.64|3628.14|3626.64|3629.14|3627.64|3627.14|3625.64|55857
1662987300000|2022-09-12 12:55:00|3627.14|3625.64|3628.14|3626.64|3630.14|3628.64|3627.14|3625.64|84796
1662987600000|2022-09-12 13:00:00|3627.14|3625.64|3629.14|3627.64|3630.14|3628.64|3626.14|3624.64|6593
1662987900000|2022-09-12 13:05:00|3630.14|3628.64|3629.14|3627.64|3631.14|3629.64|3628.14|3626.64|27938
1662988200000|2022-09-12 13:10:00|3628.14|3626.64|3634.14|3632.64|3634.14|3632.64|3627.14|3625.64|8543
1662988500000|2022-09-12 13:15:00|3633.14|3631.64|3637.14|3635.64|3637.14|3635.64|3633.14|3631.64|10587
1662988800000|2022-09-12 13:20:00|3636.14|3634.64|3637.14|3635.64|3638.14|3636.64|3636.14|3634.64|25136
1662989100000|2022-09-12 13:25:00|3636.14|3634.64|3635.14|3633.64|3638.14|3636.64|3635.14|3633.64|28055
1662989400000|2022-09-12 13:30:00|3634.14|3632.64|3637.14|3635.64|3637.14|3635.64|3633.14|3631.64|12105
1662989700000|2022-09-12 13:35:00|3636.14|3634.64|3635.14|3633.64|3636.14|3634.64|3632.14|3630.64|12954
1662990000000|2022-09-12 13:40:00|3636.14|3634.64|3635.14|3633.64|3639.14|3637.64|3634.14|3632.64|36530
1662990300000|2022-09-12 13:45:00|3634.14|3632.64|3640.14|3638.64|3640.14|3638.64|3634.14|3632.64|13941
1662990600000|2022-09-12 13:50:00|3641.14|3639.64|3647.14|3645.64|3648.14|3646.64|3640.14|3638.64|17669
1662990900000|2022-09-12 13:55:00|3648.14|3646.64|3656.14|3654.64|3658.14|3656.64|3648.14|3646.64|22847
1662991200000|2022-09-12 14:00:00|3657.14|3655.64|3653.14|3651.64|3658.14|3656.64|3652.14|3650.64|15537
1662991500000|2022-09-12 14:05:00|3652.14|3650.64|3651.14|3649.64|3655.14|3653.64|3650.14|3648.64|9759
1662991800000|2022-09-12 14:10:00|3650.61|3649.11|3646.61|3645.11|3651.61|3650.11|3645.61|3644.11|21508
1662992100000|2022-09-12 14:15:00|3647.61|3646.11|3654.61|3653.11|3654.61|3653.11|3646.61|3645.11|10150
1662992400000|2022-09-12 14:20:00|3653.61|3652.11|3652.61|3651.11|3654.61|3653.11|3651.61|3650.11|7530
1662992700000|2022-09-12 14:25:00|3653.61|3652.11|3657.61|3656.11|3657.61|3656.11|3653.61|3652.11|12093
1662993000000|2022-09-12 14:30:00|3656.61|3655.11|3654.61|3653.11|3658.61|3657.11|3653.61|3652.11|16752
1662993300000|2022-09-12 14:35:00|3653.61|3652.11|3655.61|3654.11|3656.61|3655.11|3652.61|3651.11|14444
1662993600000|2022-09-12 14:40:00|3654.61|3653.11|3652.61|3651.11|3654.61|3653.11|3650.61|3649.11|8403
1662993900000|2022-09-12 14:45:00|3653.61|3652.11|3653.61|3652.11|3654.61|3653.11|3651.61|3650.11|9524
1662994200000|2022-09-12 14:50:00|3652.61|3651.11|3649.61|3648.11|3653.61|3652.11|3647.61|3646.11|43233
1662994500000|2022-09-12 14:55:00|3650.61|3649.11|3645.61|3644.11|3650.61|3649.11|3644.61|3643.11|7359
1662994800000|2022-09-12 15:00:00|3644.61|3643.11|3640.61|3639.11|3646.61|3645.11|3638.61|3637.11|15886
1662995100000|2022-09-12 15:05:00|3641.61|3640.11|3636.61|3635.11|3642.61|3641.11|3636.61|3635.11|13510
1662995400000|2022-09-12 15:10:00|3637.61|3636.11|3636.61|3635.11|3638.61|3637.11|3634.61|3633.11|42460
1662995700000|2022-09-12 15:15:00|3635.61|3634.11|3640.61|3639.11|3640.61|3639.11|3633.61|3632.11|14196
1662996000000|2022-09-12 15:20:00|3641.61|3640.11|3644.61|3643.11|3644.61|3643.11|3640.61|3639.11|43930
1662996300000|2022-09-12 15:25:00|3645.61|3644.11|3648.61|3647.11|3649.61|3648.11|3644.61|3643.11|100684
1662996600000|2022-09-12 15:30:00|3649.61|3648.11|3647.61|3646.11|3649.61|3648.11|3646.61|3645.11|55095
1662996900000|2022-09-12 15:35:00|3646.61|3645.11|3645.61|3644.11|3649.61|3648.11|3641.61|3640.11|60451
1662997200000|2022-09-12 15:40:00|3644.61|3643.11|3642.61|3641.11|3646.61|3645.11|3641.61|3640.11|22089
1662997500000|2022-09-12 15:45:00|3641.61|3640.11|3640.61|3639.11|3643.61|3642.11|3639.61|3638.11|20983
1662997800000|2022-09-12 15:50:00|3641.61|3640.11|3635.61|3634.11|3641.61|3640.11|3635.61|3634.11|5669
1662998100000|2022-09-12 15:55:00|3635.11|3633.61|3633.61|3632.11|3635.61|3634.11|3629.61|3628.11|4879
1662998400000|2022-09-12 16:00:00|3634.61|3633.11|3637.61|3636.11|3638.61|3637.11|3634.61|3633.11|12987
1662998700000|2022-09-12 16:05:00|3638.61|3637.11|3636.61|3635.11|3641.61|3640.11|3636.61|3635.11|15424
1662999000000|2022-09-12 16:10:00|3635.61|3634.11|3641.61|3640.11|3641.61|3640.11|3634.61|3633.11|9460
1662999300000|2022-09-12 16:15:00|3640.61|3639.11|3637.61|3636.11|3642.61|3641.11|3636.61|3635.11|4915
1662999600000|2022-09-12 16:20:00|3636.61|3635.11|3642.61|3641.11|3644.61|3643.11|3635.61|3634.11|3349
1662999900000|2022-09-12 16:25:00|3641.61|3640.11|3639.61|3638.11|3642.61|3641.11|3638.61|3637.11|3456
1663000200000|2022-09-12 16:30:00|3640.61|3639.11|3640.61|3639.11|3641.61|3640.11|3639.61|3638.11|3241
1663000500000|2022-09-12 16:35:00|3639.61|3638.11|3642.61|3641.11|3642.61|3641.11|3637.61|3636.11|11193
1663000800000|2022-09-12 16:40:00|3641.61|3640.11|3644.61|3643.11|3644.61|3643.11|3641.61|3640.11|6162
1663001100000|2022-09-12 16:45:00|3644.11|3642.61|3642.61|3641.11|3644.61|3643.11|3639.61|3638.11|2062
1663001400000|2022-09-12 16:50:00|3643.61|3642.11|3644.61|3643.11|3644.61|3643.11|3642.61|3641.11|1389
1663001700000|2022-09-12 16:55:00|3643.61|3642.11|3644.61|3643.11|3645.61|3644.11|3643.61|3642.11|374
1663002000000|2022-09-12 17:00:00|3643.61|3642.11|3642.61|3641.11|3644.61|3643.11|3638.61|3637.11|1164
1663002300000|2022-09-12 17:05:00|3642.11|3640.61|3648.61|3647.11|3648.61|3647.11|3641.61|3640.11|1117
1663002600000|2022-09-12 17:10:00|3647.61|3646.11|3647.61|3646.11|3649.61|3648.11|3647.61|3646.11|600
1663002900000|2022-09-12 17:15:00|3646.61|3645.11|3644.61|3643.11|3647.61|3646.11|3644.61|3643.11|541
1663003200000|2022-09-12 17:20:00|3645.61|3644.11|3644.61|3643.11|3645.61|3644.11|3642.61|3641.11|498
1663003500000|2022-09-12 17:25:00|3645.11|3643.61|3648.61|3647.11|3648.61|3647.11|3644.61|3643.11|463
1663003800000|2022-09-12 17:30:00|3647.61|3646.11|3648.61|3647.11|3648.61|3647.11|3645.61|3644.11|333
1663004100000|2022-09-12 17:35:00|3648.11|3646.61|3645.61|3644.11|3648.61|3647.11|3645.61|3644.11|216
1663004400000|2022-09-12 17:40:00|3644.61|3643.11|3641.61|3640.11|3645.11|3643.61|3641.61|3640.11|322
1663004700000|2022-09-12 17:45:00|3642.61|3641.11|3644.61|3643.11|3645.61|3644.11|3640.61|3639.11|1514
1663005000000|2022-09-12 17:50:00|3645.11|3643.61|3647.61|3646.11|3647.61|3646.11|3644.61|3643.11|803
1663005300000|2022-09-12 17:55:00|3647.11|3645.61|3646.61|3645.11|3647.61|3646.11|3645.61|3644.11|595
1663005600000|2022-09-12 18:00:00|3645.61|3644.11|3642.61|3641.11|3646.61|3645.11|3642.61|3641.11|646
1663005900000|2022-09-12 18:05:00|3643.61|3642.11|3643.61|3642.11|3643.61|3642.11|3642.61|3641.11|634
1663006200000|2022-09-12 18:10:00|3643.11|3641.61|3646.61|3645.11|3646.61|3645.11|3642.61|3641.11|494
1663006500000|2022-09-12 18:15:00|3647.61|3646.11|3642.61|3641.11|3647.61|3646.11|3641.61|3640.11|795
1663006800000|2022-09-12 18:20:00|3643.61|3642.11|3643.61|3642.11|3645.61|3644.11|3640.61|3639.11|1362
1663007100000|2022-09-12 18:25:00|3644.61|3643.11|3640.61|3639.11|3644.61|3643.11|3638.61|3637.11|1299
1663007400000|2022-09-12 18:30:00|3639.61|3638.11|3639.61|3638.11|3641.11|3639.61|3637.61|3636.11|779
1663007700000|2022-09-12 18:35:00|3640.61|3639.11|3643.61|3642.11|3643.61|3642.11|3639.61|3638.11|302
1663008000000|2022-09-12 18:40:00|3643.11|3641.61|3643.61|3642.11|3643.61|3642.11|3641.61|3640.11|394
1663008300000|2022-09-12 18:45:00|3642.61|3641.11|3645.61|3644.11|3645.61|3644.11|3642.61|3641.11|230
1663008600000|2022-09-12 18:50:00|3645.11|3643.61|3643.61|3642.11|3645.61|3644.11|3643.61|3642.11|298
1663008900000|2022-09-12 18:55:00|3644.11|3642.61|3643.61|3642.11|3645.61|3644.11|3642.61|3641.11|296
1663009200000|2022-09-12 19:00:00|3644.61|3643.11|3644.61|3643.11|3645.61|3644.11|3643.61|3642.11|348
1663009500000|2022-09-12 19:05:00|3645.11|3643.61|3647.61|3646.11|3647.61|3646.11|3644.61|3643.11|357
1663009800000|2022-09-12 19:10:00|3646.61|3645.11|3646.61|3645.11|3647.61|3646.11|3645.61|3644.11|503
1663010100000|2022-09-12 19:15:00|3645.61|3644.11|3645.61|3644.11|3646.61|3645.11|3644.61|3643.11|829
1663010400000|2022-09-12 19:20:00|3645.11|3643.61|3645.61|3644.11|3646.61|3645.11|3644.61|3643.11|423
1663010700000|2022-09-12 19:25:00|3644.61|3643.11|3644.61|3643.11|3645.61|3644.11|3643.61|3642.11|293
1663011000000|2022-09-12 19:30:00|3643.61|3642.11|3643.61|3642.11|3644.61|3643.11|3642.61|3641.11|1069
1663011300000|2022-09-12 19:35:00|3642.61|3641.11|3644.61|3643.11|3644.61|3643.11|3642.61|3641.11|751
1663011600000|2022-09-12 19:40:00|3643.61|3642.11|3648.61|3647.11|3648.61|3647.11|3643.61|3642.11|387
1663011900000|2022-09-12 19:45:00|3647.61|3646.11|3647.61|3646.11|3649.61|3648.11|3644.61|3643.11|803
1663012200000|2022-09-12 19:50:00|3645.61|3644.11|3641.61|3640.11|3647.61|3646.11|3638.61|3637.11|2913
1663012500000|2022-09-12 19:55:00|3640.61|3639.11|3644.61|3643.11|3645.61|3644.11|3640.61|3639.11|6060
1663012800000|2022-09-12 20:00:00|3648.26|3645.26|3647.86|3644.86|3650.26|3647.26|3646.86|3643.86|44864
1663013100000|2022-09-12 20:05:00|3648.06|3645.06|3648.76|3645.76|3648.76|3645.76|3646.36|3643.36|0
1663013400000|2022-09-12 20:10:00|3648.56|3645.56|3649.06|3646.06|3649.56|3646.56|3648.06|3645.06|0
1663013700000|2022-09-12 20:15:00|3649.26|3646.26|3649.76|3646.76|3650.26|3647.26|3649.26|3646.26|0
1663014000000|2022-09-12 20:20:00|3649.96|3646.96|3652.96|3649.96|3653.16|3650.16|3649.96|3646.96|0
1663014300000|2022-09-12 20:25:00|3653.16|3650.16|3652.16|3649.16|3653.66|3650.66|3652.16|3649.16|0
1663014600000|2022-09-12 20:30:00|3652.46|3649.46|3652.66|3649.66|3652.96|3649.96|3651.96|3648.96|0
1663014900000|2022-09-12 20:35:00|3652.96|3649.96|3652.96|3649.96|3653.16|3650.16|3652.16|3649.16|0
1663015200000|2022-09-12 20:40:00|3652.66|3649.66|3652.66|3649.66|3653.16|3650.16|3652.46|3649.46|0
1663015500000|2022-09-12 20:45:00|3652.96|3649.96|3653.16|3650.16|3653.36|3650.36|3652.66|3649.66|0
1663015800000|2022-09-12 20:50:00|3653.36|3650.36|3653.86|3650.86|3653.86|3650.86|3652.96|3649.96|0
1663016100000|2022-09-12 20:55:00|3653.66|3650.66|3653.56|3650.56|3654.16|3651.16|3653.36|3650.36|0
1663016400000|2022-09-12 21:00:00|3653.36|3650.36|3653.46|3650.46|3653.76|3650.76|3653.36|3650.36|0
1663016700000|2022-09-12 21:05:00|3653.36|3650.36|3653.46|3650.46|3653.56|3650.56|3653.26|3650.26|0
1663017000000|2022-09-12 21:10:00|3653.36|3650.36|3653.56|3650.56|3653.76|3650.76|3653.36|3650.36|0
1663017300000|2022-09-12 21:15:00|3653.66|3650.66|3653.96|3650.96|3654.06|3651.06|3653.46|3650.46|0
1663017600000|2022-09-12 21:20:00|3653.86|3650.86|3652.96|3649.96|3653.86|3650.86|3652.96|3649.96|0
1663017900000|2022-09-12 21:25:00|3653.26|3650.26|3653.26|3650.26|3653.36|3650.36|3653.06|3650.06|0
1663018200000|2022-09-12 21:30:00|3653.16|3650.16|3653.26|3650.26|3653.26|3650.26|3653.16|3650.16|0
1663018500000|2022-09-12 21:35:00|3653.36|3650.36|3653.86|3650.86|3653.86|3650.86|3653.36|3650.36|0
1663018800000|2022-09-12 21:40:00|3653.96|3650.96|3653.36|3650.36|3653.96|3650.96|3653.26|3650.26|0
1663019100000|2022-09-12 21:45:00|3653.26|3650.26|3653.26|3650.26|3653.26|3650.26|3653.26|3650.26|0
1663019400000|2022-09-12 21:50:00|3653.46|3650.46|3653.76|3650.76|3653.76|3650.76|3653.36|3650.36|0
1663019700000|2022-09-12 21:55:00|3653.66|3650.66|3653.86|3650.86|3654.06|3651.06|3653.56|3650.56|0
1663020000000|2022-09-12 22:00:00|3655.86|3652.86|3653.26|3650.26|3656.36|3653.36|3652.36|3649.36|0
1663020300000|2022-09-12 22:05:00|3653.56|3650.56|3652.76|3649.76|3653.56|3650.56|3652.56|3649.56|0
1663020600000|2022-09-12 22:10:00|3653.06|3650.06|3652.56|3649.56|3653.06|3650.06|3652.36|3649.36|0
1663020900000|2022-09-12 22:15:00|3652.76|3649.76|3652.36|3649.36|3653.26|3650.26|3652.36|3649.36|0
1663021200000|2022-09-12 22:20:00|3652.56|3649.56|3650.36|3647.36|3652.56|3649.56|3650.36|3647.36|0
1663021500000|2022-09-12 22:25:00|3650.66|3647.66|3651.06|3648.06|3651.36|3648.36|3650.66|3647.66|0
1663021800000|2022-09-12 22:30:00|3650.86|3647.86|3649.56|3646.56|3651.06|3648.06|3649.56|3646.56|0
1663022100000|2022-09-12 22:35:00|3649.66|3646.66|3649.36|3646.36|3649.66|3646.66|3649.16|3646.16|0
1663022400000|2022-09-12 22:40:00|3649.26|3646.26|3650.16|3647.16|3650.66|3647.66|3649.26|3646.26|0
1663022700000|2022-09-12 22:45:00|3649.86|3646.86|3650.36|3647.36|3650.36|3647.36|3649.86|3646.86|0
1663023000000|2022-09-12 22:50:00|3650.16|3647.16|3650.16|3647.16|3650.36|3647.36|3650.16|3647.16|0
1663023300000|2022-09-12 22:55:00|3650.26|3647.26|3650.36|3647.36|3650.36|3647.36|3650.16|3647.16|0
1663023600000|2022-09-12 23:00:00|3650.26|3647.26|3650.36|3647.36|3650.36|3647.36|3649.66|3646.66|0
1663023900000|2022-09-12 23:05:00|3650.66|3647.66|3652.06|3649.06|3652.56|3649.56|3650.66|3647.66|0
1663024200000|2022-09-12 23:10:00|3651.96|3648.96|3652.06|3649.06|3652.56|3649.56|3651.86|3648.86|0
1663024500000|2022-09-12 23:15:00|3652.16|3649.16|3651.56|3648.56|3652.36|3649.36|3651.56|3648.56|0
1663024800000|2022-09-12 23:20:00|3651.46|3648.46|3652.56|3649.56|3652.56|3649.56|3651.36|3648.36|0
1663025100000|2022-09-12 23:25:00|3652.36|3649.36|3652.56|3649.56|3652.56|3649.56|3652.06|3649.06|0
1663025400000|2022-09-12 23:30:00|3652.36|3649.36|3652.06|3649.06|3652.56|3649.56|3652.06|3649.06|0
1663025700000|2022-09-12 23:35:00|3651.86|3648.86|3650.86|3647.86|3651.86|3648.86|3650.36|3647.36|0
1663026000000|2022-09-12 23:40:00|3650.66|3647.66|3650.66|3647.66|3651.06|3648.06|3650.36|3647.36|0
1663026300000|2022-09-12 23:45:00|3650.86|3647.86|3650.66|3647.66|3651.86|3648.86|3650.36|3647.36|0
1663026600000|2022-09-12 23:50:00|3650.36|3647.36|3650.06|3647.06|3651.56|3648.56|3649.66|3646.66|0
1663026900000|2022-09-12 23:55:00|3649.76|3646.76|3649.66|3646.66|3650.56|3647.56|3649.36|3646.36|0
1663027200000|2022-09-13 00:00:00|3649.76|3646.76|3649.66|3646.66|3651.56|3648.56|3649.36|3646.36|0
1663027500000|2022-09-13 00:05:00|3649.36|3646.36|3651.56|3648.56|3651.56|3648.56|3648.86|3645.86|0
1663027800000|2022-09-13 00:10:00|3651.36|3648.36|3649.86|3646.86|3651.56|3648.56|3649.36|3646.36|0
1663028100000|2022-09-13 00:15:00|3649.66|3646.66|3645.86|3643.86|3649.96|3646.96|3644.86|3642.86|1897
1663028400000|2022-09-13 00:20:00|3646.86|3644.86|3647.86|3645.86|3647.86|3645.86|3645.86|3643.86|192
1663028700000|2022-09-13 00:25:00|3646.86|3644.86|3648.86|3646.86|3648.86|3646.86|3646.86|3644.86|109
1663029000000|2022-09-13 00:30:00|3647.86|3645.86|3649.86|3647.86|3649.86|3647.86|3647.86|3645.86|569
1663029300000|2022-09-13 00:35:00|3650.86|3648.86|3648.86|3646.86|3650.86|3648.86|3646.86|3644.86|455
1663029600000|2022-09-13 00:40:00|3649.36|3647.36|3649.86|3647.86|3651.86|3649.86|3648.86|3646.86|112
1663029900000|2022-09-13 00:45:00|3648.86|3646.86|3650.86|3648.86|3650.86|3648.86|3648.86|3646.86|53
1663030200000|2022-09-13 00:50:00|3649.86|3647.86|3650.86|3648.86|3650.86|3648.86|3649.86|3647.86|66
1663030500000|2022-09-13 00:55:00|3649.86|3647.86|3648.36|3646.36|3650.86|3648.86|3647.86|3645.86|130
1663030800000|2022-09-13 01:00:00|3647.86|3645.86|3648.86|3646.86|3649.86|3647.86|3647.86|3645.86|40
1663031100000|2022-09-13 01:05:00|3649.86|3647.86|3649.86|3647.86|3649.86|3647.86|3648.86|3646.86|56
1663031400000|2022-09-13 01:10:00|3648.86|3646.86|3649.86|3647.86|3649.86|3647.86|3648.86|3646.86|504
1663031700000|2022-09-13 01:15:00|3648.86|3646.86|3645.86|3643.86|3649.86|3647.86|3645.86|3643.86|519
1663032000000|2022-09-13 01:20:00|3646.36|3644.36|3645.86|3643.86|3646.86|3644.86|3644.86|3642.86|1509
1663032300000|2022-09-13 01:25:00|3646.86|3644.86|3645.86|3643.86|3647.86|3645.86|3645.86|3643.86|420
1663032600000|2022-09-13 01:30:00|3646.36|3644.36|3640.86|3638.86|3646.36|3644.36|3640.86|3638.86|197
1663032900000|2022-09-13 01:35:00|3641.36|3639.36|3640.86|3638.86|3641.36|3639.36|3639.86|3637.86|268
1663033200000|2022-09-13 01:40:00|3641.36|3639.36|3641.86|3639.86|3642.86|3640.86|3639.86|3637.86|212
1663033500000|2022-09-13 01:45:00|3640.86|3638.86|3642.36|3640.36|3642.86|3640.86|3640.86|3638.86|107
1663033800000|2022-09-13 01:50:00|3642.86|3640.86|3643.86|3641.86|3643.86|3641.86|3641.86|3639.86|145
1663034100000|2022-09-13 01:55:00|3642.86|3640.86|3642.86|3640.86|3643.86|3641.86|3642.86|3640.86|50
1663034400000|2022-09-13 02:00:00|3641.86|3639.86|3642.86|3640.86|3642.86|3640.86|3641.86|3639.86|281
1663034700000|2022-09-13 02:05:00|3643.86|3641.86|3641.86|3639.86|3643.86|3641.86|3641.86|3639.86|330
1663035000000|2022-09-13 02:10:00|3642.36|3640.36|3640.86|3638.86|3642.36|3640.36|3640.86|3638.86|108
1663035300000|2022-09-13 02:15:00|3641.86|3639.86|3641.86|3639.86|3642.86|3640.86|3641.86|3639.86|158
1663035600000|2022-09-13 02:20:00|3640.86|3638.86|3641.86|3639.86|3642.86|3640.86|3640.86|3638.86|84
1663035900000|2022-09-13 02:25:00|3642.36|3640.36|3642.86|3640.86|3642.86|3640.86|3641.86|3639.86|207
1663036200000|2022-09-13 02:30:00|3642.36|3640.36|3641.86|3639.86|3642.86|3640.86|3641.86|3639.86|101
1663036500000|2022-09-13 02:35:00|3642.86|3640.86|3642.86|3640.86|3642.86|3640.86|3641.86|3639.86|102
1663036800000|2022-09-13 02:40:00|3641.86|3639.86|3643.36|3641.36|3643.86|3641.86|3641.86|3639.86|299
1663037100000|2022-09-13 02:45:00|3643.86|3641.86|3643.86|3641.86|3643.86|3641.86|3642.86|3640.86|727
1663037400000|2022-09-13 02:50:00|3644.86|3642.86|3646.86|3644.86|3646.86|3644.86|3644.86|3642.86|281
1663037700000|2022-09-13 02:55:00|||||||||289
1663038000000|2022-09-13 03:00:00|3645.86|3643.86|3646.86|3644.86|3646.86|3644.86|3645.86|3643.86|100
1663038300000|2022-09-13 03:05:00|3647.86|3645.86|3647.86|3645.86|3647.86|3645.86|3646.86|3644.86|49
1663038600000|2022-09-13 03:10:00|3648.86|3646.86|3647.86|3645.86|3648.86|3646.86|3647.86|3645.86|607
1663038900000|2022-09-13 03:15:00|3646.86|3644.86|3646.86|3644.86|3647.86|3645.86|3646.86|3644.86|89
1663039200000|2022-09-13 03:20:00|3645.86|3643.86|3646.36|3644.36|3646.86|3644.86|3645.86|3643.86|408
1663039500000|2022-09-13 03:25:00|3646.86|3644.86|3645.86|3643.86|3646.86|3644.86|3645.86|3643.86|6
1663039800000|2022-09-13 03:30:00|3644.86|3642.86|3644.86|3642.86|3644.86|3642.86|3644.86|3642.86|42
1663040100000|2022-09-13 03:35:00|3644.36|3642.36|3644.36|3642.36|3644.86|3642.86|3643.86|3641.86|56
1663040400000|2022-09-13 03:40:00|3644.86|3642.86|3644.86|3642.86|3644.86|3642.86|3643.86|3641.86|158
1663040700000|2022-09-13 03:45:00|3644.36|3642.36|3644.86|3642.86|3645.86|3643.86|3644.36|3642.36|126
1663041000000|2022-09-13 03:50:00|3645.86|3643.86|3644.86|3642.86|3645.86|3643.86|3644.86|3642.86|256
1663041300000|2022-09-13 03:55:00|3643.86|3641.86|3643.86|3641.86|3643.86|3641.86|3643.86|3641.86|158
1663041600000|2022-09-13 04:00:00|||||||||176
1663041900000|2022-09-13 04:05:00|3642.86|3640.86|3641.86|3639.86|3642.86|3640.86|3641.86|3639.86|72
1663042200000|2022-09-13 04:10:00|3640.86|3638.86|3640.86|3638.86|3641.86|3639.86|3640.86|3638.86|193
1663042500000|2022-09-13 04:15:00|3641.86|3639.86|3641.86|3639.86|3641.86|3639.86|3640.86|3638.86|42
1663042800000|2022-09-13 04:20:00|3642.86|3640.86|3641.86|3639.86|3642.86|3640.86|3641.86|3639.86|76
1663043100000|2022-09-13 04:25:00|3642.36|3640.36|3641.86|3639.86|3642.86|3640.86|3641.86|3639.86|29
1663043400000|2022-09-13 04:30:00|3642.86|3640.86|3642.86|3640.86|3642.86|3640.86|3642.86|3640.86|27
1663043700000|2022-09-13 04:35:00|3641.86|3639.86|3642.86|3640.86|3642.86|3640.86|3641.86|3639.86|69
1663044000000|2022-09-13 04:40:00|3641.86|3639.86|3642.86|3640.86|3642.86|3640.86|3641.86|3639.86|71
1663044300000|2022-09-13 04:45:00|3642.36|3640.36|3641.86|3639.86|3642.86|3640.86|3641.86|3639.86|28
1663044600000|2022-09-13 04:50:00|||||||||132
1663044900000|2022-09-13 04:55:00|3642.86|3640.86|3642.86|3640.86|3642.86|3640.86|3642.86|3640.86|220
1663045200000|2022-09-13 05:00:00|3641.86|3639.86|3640.86|3638.86|3641.86|3639.86|3640.86|3638.86|213
1663045500000|2022-09-13 05:05:00|3641.36|3639.36|3640.86|3638.86|3641.86|3639.86|3640.86|3638.86|107
1663045800000|2022-09-13 05:10:00|3641.86|3639.86|3642.86|3640.86|3643.86|3641.86|3641.86|3639.86|253
1663046100000|2022-09-13 05:15:00|3643.86|3641.86|3643.86|3641.86|3643.86|3641.86|3642.86|3640.86|75
1663046400000|2022-09-13 05:20:00|3643.36|3641.36|3642.86|3640.86|3643.36|3641.36|3642.86|3640.86|551
1663046700000|2022-09-13 05:25:00|3643.86|3641.86|3644.86|3642.86|3644.86|3642.86|3643.86|3641.86|71
1663047000000|2022-09-13 05:30:00|3643.86|3641.86|3645.36|3643.36|3645.36|3643.36|3643.86|3641.86|100
1663047300000|2022-09-13 05:35:00|3645.86|3643.86|3644.86|3642.86|3645.86|3643.86|3644.86|3642.86|76
1663047600000|2022-09-13 05:40:00|3645.86|3643.86|3644.86|3642.86|3645.86|3643.86|3644.86|3642.86|2984
1663047900000|2022-09-13 05:45:00|3645.36|3643.36|3645.86|3643.86|3645.86|3643.86|3644.86|3642.86|193
1663048200000|2022-09-13 05:50:00|3646.36|3644.36|3650.86|3648.86|3650.86|3648.86|3646.36|3644.36|7462
1663048500000|2022-09-13 05:55:00|3649.86|3647.86|3649.36|3647.36|3649.86|3647.86|3648.86|3646.86|3278
1663048800000|2022-09-13 06:00:00|3649.11|3647.61|3650.61|3649.11|3651.61|3650.11|3645.61|3644.11|2623
1663049100000|2022-09-13 06:05:00|3651.11|3649.61|3653.61|3652.11|3653.61|3652.11|3650.61|3649.11|678
1663049400000|2022-09-13 06:10:00|3654.61|3653.11|3656.61|3655.11|3656.61|3655.11|3654.61|3653.11|842
1663049700000|2022-09-13 06:15:00|3655.61|3654.11|3654.61|3653.11|3656.61|3655.11|3654.11|3652.61|915
1663050000000|2022-09-13 06:20:00|3653.61|3652.11|3656.61|3655.11|3657.61|3656.11|3653.61|3652.11|521
1663050300000|2022-09-13 06:25:00|3656.11|3654.61|3658.61|3657.11|3658.61|3657.11|3656.11|3654.61|2148
1663050600000|2022-09-13 06:30:00|3658.11|3656.61|3659.61|3658.11|3659.61|3658.11|3657.61|3656.11|1393
1663050900000|2022-09-13 06:35:00|3658.61|3657.11|3661.61|3660.11|3661.61|3660.11|3658.61|3657.11|1680
1663051200000|2022-09-13 06:40:00|3660.61|3659.11|3657.61|3656.11|3662.11|3660.61|3657.61|3656.11|1575
1663051500000|2022-09-13 06:45:00|3657.11|3655.61|3656.11|3654.61|3657.61|3656.11|3655.61|3654.11|2626
1663051800000|2022-09-13 06:50:00|3655.61|3654.11|3656.61|3655.11|3656.61|3655.11|3654.61|3653.11|2451
1663052100000|2022-09-13 06:55:00|3655.61|3654.11|3657.61|3656.11|3657.61|3656.11|3654.61|3653.11|3358
1663052400000|2022-09-13 07:00:00|3656.61|3655.11|3664.61|3663.11|3666.61|3665.11|3656.61|3655.11|19479
1663052700000|2022-09-13 07:05:00|3663.61|3662.11|3653.61|3652.11|3663.61|3662.11|3653.61|3652.11|11632
1663053000000|2022-09-13 07:10:00|3654.61|3653.11|3649.61|3648.11|3654.61|3653.11|3649.61|3648.11|10219
1663053300000|2022-09-13 07:15:00|3648.61|3647.11|3652.61|3651.11|3655.61|3654.11|3647.61|3646.11|6822
1663053600000|2022-09-13 07:20:00|3651.61|3650.11|3657.61|3656.11|3658.61|3657.11|3651.61|3650.11|7477
1663053900000|2022-09-13 07:25:00|3655.61|3654.11|3658.61|3657.11|3660.61|3659.11|3654.61|3653.11|10751
1663054200000|2022-09-13 07:30:00|3659.61|3658.11|3662.61|3661.11|3665.61|3664.11|3659.61|3658.11|22311
1663054500000|2022-09-13 07:35:00|3661.61|3660.11|3657.61|3656.11|3661.61|3660.11|3655.61|3654.11|28544
1663054800000|2022-09-13 07:40:00|3658.39|3656.89|3657.39|3655.89|3658.39|3656.89|3654.39|3652.89|17552
1663055100000|2022-09-13 07:45:00|3656.39|3654.89|3659.39|3657.89|3660.39|3658.89|3653.39|3651.89|31437
1663055400000|2022-09-13 07:50:00|3658.39|3656.89|3662.39|3660.89|3662.39|3660.89|3657.89|3656.39|15670
1663055700000|2022-09-13 07:55:00|3661.39|3659.89|3660.39|3658.89|3661.39|3659.89|3657.39|3655.89|9260
1663056000000|2022-09-13 08:00:00|3661.39|3659.89|3664.39|3662.89|3666.39|3664.89|3660.39|3658.89|11280
1663056300000|2022-09-13 08:05:00|3664.89|3663.39|3666.39|3664.89|3670.39|3668.89|3664.39|3662.89|20595
1663056600000|2022-09-13 08:10:00|3667.39|3665.89|3665.39|3663.89|3669.39|3667.89|3665.39|3663.89|9772
1663056900000|2022-09-13 08:15:00|3666.39|3664.89|3665.39|3663.89|3668.39|3666.89|3664.39|3662.89|22637
1663057200000|2022-09-13 08:20:00|3666.39|3664.89|3666.39|3664.89|3667.39|3665.89|3661.39|3659.89|23090
1663057500000|2022-09-13 08:25:00|3667.39|3665.89|3665.39|3663.89|3667.39|3665.89|3664.39|3662.89|6443
1663057800000|2022-09-13 08:30:00|3664.39|3662.89|3661.39|3659.89|3665.39|3663.89|3660.39|3658.89|17994
1663058100000|2022-09-13 08:35:00|3660.39|3658.89|3660.39|3658.89|3662.39|3660.89|3659.39|3657.89|57837
1663058400000|2022-09-13 08:40:00|3661.39|3659.89|3659.39|3657.89|3661.39|3659.89|3657.39|3655.89|13071
1663058700000|2022-09-13 08:45:00|3658.39|3656.89|3661.39|3659.89|3661.39|3659.89|3657.39|3655.89|45346
1663059000000|2022-09-13 08:50:00|3660.39|3658.89|3655.39|3653.89|3661.39|3659.89|3655.39|3653.89|98128
1663059300000|2022-09-13 08:55:00|3656.39|3654.89|3659.39|3657.89|3659.39|3657.89|3655.39|3653.89|35958
1663059600000|2022-09-13 09:00:00|3658.89|3657.39|3660.39|3658.89|3660.39|3658.89|3654.39|3652.89|39363
1663059900000|2022-09-13 09:05:00|3661.39|3659.89|3657.39|3655.89|3663.39|3661.89|3656.39|3654.89|43648
1663060200000|2022-09-13 09:10:00|3656.39|3654.89|3655.39|3653.89|3658.39|3656.89|3654.39|3652.89|24669
1663060500000|2022-09-13 09:15:00|3656.39|3654.89|3656.39|3654.89|3657.39|3655.89|3655.39|3653.89|17981
1663060800000|2022-09-13 09:20:00|3657.39|3655.89|3656.39|3654.89|3657.39|3655.89|3656.39|3654.89|20419
1663061100000|2022-09-13 09:25:00|3655.39|3653.89|3650.39|3648.89|3655.39|3653.89|3650.39|3648.89|24058
1663061400000|2022-09-13 09:30:00|3651.39|3649.89|3657.39|3655.89|3658.39|3656.89|3651.39|3649.89|58244
1663061700000|2022-09-13 09:35:00|3656.39|3654.89|3655.39|3653.89|3656.39|3654.89|3653.39|3651.89|12449
1663062000000|2022-09-13 09:40:00|3656.39|3654.89|3658.39|3656.89|3659.39|3657.89|3654.39|3652.89|34084
1663062300000|2022-09-13 09:45:00|3659.39|3657.89|3656.39|3654.89|3659.39|3657.89|3656.39|3654.89|28449
1663062600000|2022-09-13 09:50:00|3657.39|3655.89|3660.39|3658.89|3660.39|3658.89|3656.39|3654.89|46816
1663062900000|2022-09-13 09:55:00|3659.39|3657.89|3658.39|3656.89|3661.39|3659.89|3658.39|3656.89|28926
1663063200000|2022-09-13 10:00:00|3657.39|3655.89|3659.39|3657.89|3659.39|3657.89|3656.39|3654.89|28694
1663063500000|2022-09-13 10:05:00|3660.39|3658.89|3659.39|3657.89|3661.39|3659.89|3658.39|3656.89|32283
1663063800000|2022-09-13 10:10:00|3660.39|3658.89|3659.39|3657.89|3662.39|3660.89|3659.39|3657.89|23191
1663064100000|2022-09-13 10:15:00|3660.39|3658.89|3664.39|3662.89|3667.39|3665.89|3660.39|3658.89|15040
1663064400000|2022-09-13 10:20:00|3663.39|3661.89|3662.39|3660.89|3663.39|3661.89|3660.39|3658.89|35036
1663064700000|2022-09-13 10:25:00|3663.39|3661.89|3664.39|3662.89|3665.39|3663.89|3663.39|3661.89|9852
1663065000000|2022-09-13 10:30:00|3665.39|3663.89|3667.39|3665.89|3667.39|3665.89|3665.39|3663.89|14283
1663065300000|2022-09-13 10:35:00|3666.39|3664.89|3668.39|3666.89|3668.39|3666.89|3665.39|3663.89|4160
1663065600000|2022-09-13 10:40:00|3667.39|3665.89|3665.39|3663.89|3668.39|3666.89|3665.39|3663.89|14214
1663065900000|2022-09-13 10:45:00|3666.39|3664.89|3667.39|3665.89|3668.39|3666.89|3665.39|3663.89|4007
1663066200000|2022-09-13 10:50:00|3668.39|3666.89|3668.39|3666.89|3669.39|3667.89|3668.39|3666.89|2476
1663066500000|2022-09-13 10:55:00|3669.39|3667.89|3670.39|3668.89|3671.39|3669.89|3668.39|3666.89|6946
1663066800000|2022-09-13 11:00:00|3671.39|3669.89|3672.39|3670.89|3673.39|3671.89|3671.39|3669.89|10215
1663067100000|2022-09-13 11:05:00|3673.39|3671.89|3673.39|3671.89|3674.39|3672.89|3672.39|3670.89|10256
1663067400000|2022-09-13 11:10:00|3674.39|3672.89|3674.39|3672.89|3675.39|3673.89|3672.39|3670.89|4728
1663067700000|2022-09-13 11:15:00|3673.39|3671.89|3670.39|3668.89|3673.39|3671.89|3670.39|3668.89|25632
1663068000000|2022-09-13 11:20:00|3671.39|3669.89|3670.39|3668.89|3671.39|3669.89|3670.39|3668.89|5252
1663068300000|2022-09-13 11:25:00|3669.39|3667.89|3671.39|3669.89|3671.39|3669.89|3669.39|3667.89|4201
1663068600000|2022-09-13 11:30:00|3672.39|3670.89|3674.39|3672.89|3674.39|3672.89|3670.39|3668.89|15851
1663068900000|2022-09-13 11:35:00|3673.39|3671.89|3670.39|3668.89|3674.39|3672.89|3669.39|3667.89|10897
1663069200000|2022-09-13 11:40:00|3670.19|3668.69|3672.19|3670.69|3672.19|3670.69|3670.19|3668.69|10896
1663069500000|2022-09-13 11:45:00|3671.19|3669.69|3673.19|3671.69|3673.19|3671.69|3671.19|3669.69|20796
1663069800000|2022-09-13 11:50:00|3672.19|3670.69|3676.19|3674.69|3676.19|3674.69|3672.19|3670.69|6684
1663070100000|2022-09-13 11:55:00|3675.19|3673.69|3675.19|3673.69|3675.19|3673.69|3673.19|3671.69|16926
1663070400000|2022-09-13 12:00:00|3674.19|3672.69|3677.19|3675.69|3677.19|3675.69|3672.19|3670.69|6621
1663070700000|2022-09-13 12:05:00|3676.19|3674.69|3679.19|3677.69|3680.19|3678.69|3676.19|3674.69|26468
1663071000000|2022-09-13 12:10:00|3678.19|3676.69|3675.19|3673.69|3679.19|3677.69|3675.19|3673.69|5117
1663071300000|2022-09-13 12:15:00|3674.19|3672.69|3674.19|3672.69|3675.19|3673.69|3673.19|3671.69|5779
1663071600000|2022-09-13 12:20:00|3673.19|3671.69|3679.19|3677.69|3680.19|3678.69|3673.19|3671.69|30747
1663071900000|2022-09-13 12:25:00|3678.19|3676.69|3680.19|3678.69|3684.19|3682.69|3678.19|3676.69|21842
1663072200000|2022-09-13 12:30:00|3683.69|3682.19|3643.19|3641.69|3686.19|3684.69|3629.19|3627.69|60035
1663072500000|2022-09-13 12:35:00|3644.19|3642.69|3635.19|3633.69|3653.19|3651.69|3631.69|3630.19|65784
1663072800000|2022-09-13 12:40:00|3634.19|3632.69|3627.19|3625.69|3634.19|3632.69|3626.19|3624.69|29143
1663073100000|2022-09-13 12:45:00|3628.19|3626.69|3630.19|3628.69|3637.19|3635.69|3626.19|3624.69|19218
1663073400000|2022-09-13 12:50:00|3629.19|3627.69|3619.19|3617.69|3633.19|3631.69|3618.19|3616.69|59240
1663073700000|2022-09-13 12:55:00|3620.19|3618.69|3615.19|3613.69|3622.19|3620.69|3615.19|3613.69|22393
1663074000000|2022-09-13 13:00:00|3614.19|3612.69|3617.19|3615.69|3617.69|3616.19|3611.19|3609.69|21346
1663074300000|2022-09-13 13:05:00|3616.19|3614.69|3609.19|3607.69|3618.19|3616.69|3608.19|3606.69|20832
1663074600000|2022-09-13 13:10:00|3608.19|3606.69|3596.19|3594.69|3609.19|3607.69|3595.19|3593.69|24271
1663074900000|2022-09-13 13:15:00|3597.19|3595.69|3604.19|3602.69|3604.19|3602.69|3594.19|3592.69|40162
1663075200000|2022-09-13 13:20:00|3603.19|3601.69|3599.19|3597.69|3605.19|3603.69|3598.19|3596.69|13750
1663075500000|2022-09-13 13:25:00|3600.19|3598.69|3600.19|3598.69|3602.19|3600.69|3594.19|3592.69|19516
1663075800000|2022-09-13 13:30:00|3599.19|3597.69|3609.19|3607.69|3612.19|3610.69|3599.19|3597.69|27224
1663076100000|2022-09-13 13:35:00|3608.69|3607.19|3605.19|3603.69|3608.69|3607.19|3599.19|3597.69|37901
1663076400000|2022-09-13 13:40:00|3604.69|3603.19|3610.19|3608.69|3612.19|3610.69|3604.19|3602.69|21283
1663076700000|2022-09-13 13:45:00|3609.19|3607.69|3613.19|3611.69|3615.19|3613.69|3606.69|3605.19|10863
1663077000000|2022-09-13 13:50:00|3614.19|3612.69|3616.19|3614.69|3622.19|3620.69|3613.19|3611.69|10900
1663077300000|2022-09-13 13:55:00|3615.19|3613.69|3610.19|3608.69|3615.19|3613.69|3607.19|3605.69|10848
1663077600000|2022-09-13 14:00:00|3609.19|3607.69|3599.19|3597.69|3610.19|3608.69|3598.19|3596.69|50563
1663077900000|2022-09-13 14:05:00|3598.19|3596.69|3609.19|3607.69|3610.19|3608.69|3598.19|3596.69|28385
1663078200000|2022-09-13 14:10:00|3609.25|3607.75|3608.25|3606.75|3611.25|3609.75|3606.25|3604.75|20982
1663078500000|2022-09-13 14:15:00|3608.75|3607.25|3612.25|3610.75|3612.25|3610.75|3604.25|3602.75|30160
1663078800000|2022-09-13 14:20:00|3611.25|3609.75|3606.25|3604.75|3612.25|3610.75|3605.25|3603.75|14819
1663079100000|2022-09-13 14:25:00|3607.25|3605.75|3605.25|3603.75|3609.25|3607.75|3602.25|3600.75|58052
1663079400000|2022-09-13 14:30:00|3604.25|3602.75|3603.25|3601.75|3609.25|3607.75|3602.25|3600.75|26491
1663079700000|2022-09-13 14:35:00|3602.25|3600.75|3601.25|3599.75|3605.25|3603.75|3601.25|3599.75|23460
1663080000000|2022-09-13 14:40:00|3602.25|3600.75|3600.25|3598.75|3602.25|3600.75|3597.25|3595.75|17963
1663080300000|2022-09-13 14:45:00|3599.25|3597.75|3594.25|3592.75|3600.25|3598.75|3594.25|3592.75|6991
1663080600000|2022-09-13 14:50:00|3593.25|3591.75|3594.25|3592.75|3595.25|3593.75|3591.25|3589.75|16443
1663080900000|2022-09-13 14:55:00|3593.25|3591.75|3593.25|3591.75|3596.25|3594.75|3592.25|3590.75|42142
1663081200000|2022-09-13 15:00:00|3592.25|3590.75|3594.25|3592.75|3596.25|3594.75|3590.25|3588.75|39236
1663081500000|2022-09-13 15:05:00|3595.25|3593.75|3595.25|3593.75|3596.25|3594.75|3590.25|3588.75|17795
1663081800000|2022-09-13 15:10:00|3594.25|3592.75|3593.25|3591.75|3595.25|3593.75|3589.25|3587.75|49157
1663082100000|2022-09-13 15:15:00|3592.25|3590.75|3592.25|3590.75|3595.25|3593.75|3590.25|3588.75|44133
1663082400000|2022-09-13 15:20:00|3591.25|3589.75|3588.25|3586.75|3593.25|3591.75|3588.25|3586.75|16287
1663082700000|2022-09-13 15:25:00|3589.25|3587.75|3588.25|3586.75|3590.25|3588.75|3585.25|3583.75|42977
1663083000000|2022-09-13 15:30:00|3587.25|3585.75|3586.25|3584.75|3592.25|3590.75|3585.25|3583.75|50123
1663083300000|2022-09-13 15:35:00|3587.25|3585.75|3589.25|3587.75|3589.25|3587.75|3584.25|3582.75|48720
1663083600000|2022-09-13 15:40:00|3588.25|3586.75|3586.25|3584.75|3589.25|3587.75|3582.25|3580.75|12987
1663083900000|2022-09-13 15:45:00|3585.25|3583.75|3586.25|3584.75|3588.25|3586.75|3585.25|3583.75|10115
1663084200000|2022-09-13 15:50:00|3585.25|3583.75|3588.25|3586.75|3588.25|3586.75|3585.25|3583.75|18101
1663084500000|2022-09-13 15:55:00|3587.25|3585.75|3584.25|3582.75|3587.25|3585.75|3583.25|3581.75|21243
1663084800000|2022-09-13 16:00:00|3583.25|3581.75|3590.25|3588.75|3590.25|3588.75|3583.25|3581.75|4750
1663085100000|2022-09-13 16:05:00|3589.25|3587.75|3593.25|3591.75|3594.25|3592.75|3589.25|3587.75|27412
1663085400000|2022-09-13 16:10:00|3592.25|3590.75|3595.25|3593.75|3595.25|3593.75|3591.25|3589.75|27916
1663085700000|2022-09-13 16:15:00|3596.25|3594.75|3594.25|3592.75|3596.25|3594.75|3593.25|3591.75|5890
1663086000000|2022-09-13 16:20:00|3593.25|3591.75|3592.25|3590.75|3595.25|3593.75|3592.25|3590.75|1824
1663086300000|2022-09-13 16:25:00|3592.75|3591.25|3590.25|3588.75|3593.25|3591.75|3589.25|3587.75|6548
1663086600000|2022-09-13 16:30:00|3591.25|3589.75|3592.25|3590.75|3592.25|3590.75|3588.25|3586.75|4507
1663086900000|2022-09-13 16:35:00|3593.25|3591.75|3593.25|3591.75|3594.25|3592.75|3592.25|3590.75|2412
1663087200000|2022-09-13 16:40:00|3592.25|3590.75|3593.25|3591.75|3594.25|3592.75|3591.25|3589.75|6244
1663087500000|2022-09-13 16:45:00|3592.25|3590.75|3593.25|3591.75|3593.25|3591.75|3590.25|3588.75|2221
1663087800000|2022-09-13 16:50:00|3594.25|3592.75|3595.25|3593.75|3596.25|3594.75|3594.25|3592.75|1842
1663088100000|2022-09-13 16:55:00|3594.25|3592.75|3594.25|3592.75|3595.25|3593.75|3593.25|3591.75|1376
1663088400000|2022-09-13 17:00:00|3593.25|3591.75|3593.25|3591.75|3596.25|3594.75|3589.25|3587.75|3356
1663088700000|2022-09-13 17:05:00|3592.25|3590.75|3592.25|3590.75|3596.25|3594.75|3592.25|3590.75|1858
1663089000000|2022-09-13 17:10:00|3591.25|3589.75|3594.25|3592.75|3596.25|3594.75|3591.25|3589.75|1254
1663089300000|2022-09-13 17:15:00|3593.25|3591.75|3591.25|3589.75|3596.25|3594.75|3591.25|3589.75|3290
1663089600000|2022-09-13 17:20:00|3592.25|3590.75|3593.25|3591.75|3595.25|3593.75|3589.25|3587.75|2795
1663089900000|2022-09-13 17:25:00|3594.25|3592.75|3596.25|3594.75|3596.25|3594.75|3593.25|3591.75|1232
1663090200000|2022-09-13 17:30:00|3595.25|3593.75|3596.25|3594.75|3597.25|3595.75|3594.25|3592.75|766
1663090500000|2022-09-13 17:35:00|3596.75|3595.25|3595.25|3593.75|3597.25|3595.75|3593.25|3591.75|520
1663090800000|2022-09-13 17:40:00|3596.25|3594.75|3593.25|3591.75|3596.25|3594.75|3592.25|3590.75|574
1663091100000|2022-09-13 17:45:00|3594.25|3592.75|3594.25|3592.75|3595.25|3593.75|3593.25|3591.75|1722
1663091400000|2022-09-13 17:50:00|3594.75|3593.25|3589.25|3587.75|3595.25|3593.75|3588.25|3586.75|986
1663091700000|2022-09-13 17:55:00|3588.75|3587.25|3589.25|3587.75|3591.25|3589.75|3588.25|3586.75|811
1663092000000|2022-09-13 18:00:00|3590.25|3588.75|3588.25|3586.75|3590.25|3588.75|3586.25|3584.75|1690
1663092300000|2022-09-13 18:05:00|3589.25|3587.75|3586.25|3584.75|3589.25|3587.75|3586.25|3584.75|336
1663092600000|2022-09-13 18:10:00|3587.25|3585.75|3588.25|3586.75|3589.25|3587.75|3585.75|3584.25|391
1663092900000|2022-09-13 18:15:00|3587.25|3585.75|3588.25|3586.75|3588.25|3586.75|3587.25|3585.75|4937
1663093200000|2022-09-13 18:20:00|3589.25|3587.75|3585.75|3584.25|3589.25|3587.75|3585.25|3583.75|492
1663093500000|2022-09-13 18:25:00|3585.25|3583.75|3583.25|3581.75|3586.25|3584.75|3582.25|3580.75|870
1663093800000|2022-09-13 18:30:00|3584.25|3582.75|3583.25|3581.75|3584.25|3582.75|3583.25|3581.75|601
1663094100000|2022-09-13 18:35:00|3584.25|3582.75|3582.25|3580.75|3584.25|3582.75|3582.25|3580.75|280
1663094400000|2022-09-13 18:40:00|3581.25|3579.75|3579.25|3577.75|3581.25|3579.75|3579.25|3577.75|1488
1663094700000|2022-09-13 18:45:00|3578.75|3577.25|3578.25|3576.75|3580.25|3578.75|3578.25|3576.75|417
1663095000000|2022-09-13 18:50:00|3577.25|3575.75|3574.25|3572.75|3577.25|3575.75|3574.25|3572.75|1476
1663095300000|2022-09-13 18:55:00|3575.25|3573.75|3576.25|3574.75|3578.25|3576.75|3574.25|3572.75|1608
1663095600000|2022-09-13 19:00:00|3577.25|3575.75|3573.25|3571.75|3577.25|3575.75|3573.25|3571.75|2178
1663095900000|2022-09-13 19:05:00|3573.75|3572.25|3572.25|3570.75|3574.25|3572.75|3572.25|3570.75|672
1663096200000|2022-09-13 19:10:00|3573.25|3571.75|3568.25|3566.75|3573.25|3571.75|3567.75|3566.25|2769
1663096500000|2022-09-13 19:15:00|3569.25|3567.75|3568.25|3566.75|3569.25|3567.75|3566.25|3564.75|694
1663096800000|2022-09-13 19:20:00|3567.25|3565.75|3567.25|3565.75|3569.25|3567.75|3566.25|3564.75|726
1663097100000|2022-09-13 19:25:00|3567.75|3566.25|3563.25|3561.75|3568.25|3566.75|3563.25|3561.75|1165
1663097400000|2022-09-13 19:30:00|3564.25|3562.75|3558.25|3556.75|3564.25|3562.75|3557.25|3555.75|2105
1663097700000|2022-09-13 19:35:00|3557.25|3555.75|3559.25|3557.75|3560.25|3558.75|3555.25|3553.75|2163
1663098000000|2022-09-13 19:40:00|3558.25|3556.75|3555.25|3553.75|3558.25|3556.75|3553.25|3551.75|2133
1663098300000|2022-09-13 19:45:00|3554.25|3552.75|3554.25|3552.75|3555.25|3553.75|3551.25|3549.75|2996
1663098600000|2022-09-13 19:50:00|3555.25|3553.75|3556.25|3554.75|3557.25|3555.75|3553.25|3551.75|5374
1663098900000|2022-09-13 19:55:00|3557.25|3555.75|3555.25|3553.75|3559.75|3558.25|3553.25|3551.75|10168
1663099200000|2022-09-13 20:00:00|3557.4|3554.4|3564.7|3561.7|3565.4|3562.4|3557.4|3554.4|54036
1663099500000|2022-09-13 20:05:00|3564.4|3561.4|3563.4|3560.4|3565.4|3562.4|3563.4|3560.4|0
1663099800000|2022-09-13 20:10:00|3563.2|3560.2|3561.4|3558.4|3564.4|3561.4|3560.9|3557.9|0
1663100100000|2022-09-13 20:15:00|3561.7|3558.7|3557.7|3554.7|3561.7|3558.7|3557.1|3554.1|0
1663100400000|2022-09-13 20:20:00|3557.5|3554.5|3559|3556|3559.5|3556.5|3556.7|3553.7|0
1663100700000|2022-09-13 20:25:00|3558.7|3555.7|3559.1|3556.1|3559.2|3556.2|3556.2|3553.2|0
1663101000000|2022-09-13 20:30:00|3559.2|3556.2|3559.2|3556.2|3560.2|3557.2|3558.2|3555.2|0
1663101300000|2022-09-13 20:35:00|3559.5|3556.5|3560.4|3557.4|3561.2|3558.2|3559.5|3556.5|0
1663101600000|2022-09-13 20:40:00|3560.7|3557.7|3560.6|3557.6|3560.9|3557.9|3559.5|3556.5|0
1663101900000|2022-09-13 20:45:00|3560.4|3557.4|3562.2|3559.2|3562.4|3559.4|3560.4|3557.4|0
1663102200000|2022-09-13 20:50:00|3562.4|3559.4|3562.4|3559.4|3562.4|3559.4|3560.9|3557.9|0
1663102500000|2022-09-13 20:55:00|3562.3|3559.3|3561.7|3558.7|3563.7|3560.7|3561.6|3558.6|0
1663102800000|2022-09-13 21:00:00|3561.8|3558.8|3561.5|3558.5|3562.1|3559.1|3561.4|3558.4|0
1663103100000|2022-09-13 21:05:00|3561.6|3558.6|3565.2|3562.2|3565.5|3562.5|3561.5|3558.5|0
1663103400000|2022-09-13 21:10:00|3565.1|3562.1|3567|3564|3567.1|3564.1|3565.1|3562.1|0
1663103700000|2022-09-13 21:15:00|3566.5|3563.5|3567.2|3564.2|3567.2|3564.2|3566.2|3563.2|0
1663104000000|2022-09-13 21:20:00|3567|3564|3567.6|3564.6|3568.2|3565.2|3567|3564|0
1663104300000|2022-09-13 21:25:00|3567.7|3564.7|3567.2|3564.2|3568.1|3565.1|3566.8|3563.8|0
1663104600000|2022-09-13 21:30:00|3567.3|3564.3|3565.2|3562.2|3567.3|3564.3|3565.2|3562.2|0
1663104900000|2022-09-13 21:35:00|3565.1|3562.1|3565.5|3562.5|3566.7|3563.7|3565|3562|0
1663105200000|2022-09-13 21:40:00|3565.4|3562.4|3567.5|3564.5|3567.5|3564.5|3565.3|3562.3|0
1663105500000|2022-09-13 21:45:00|3567.4|3564.4|3568|3565|3568.2|3565.2|3566.6|3563.6|0
1663105800000|2022-09-13 21:50:00|3568.2|3565.2|3568.2|3565.2|3568.2|3565.2|3567.9|3564.9|0
1663106100000|2022-09-13 21:55:00|3568.1|3565.1|3568.1|3565.1|3568.1|3565.1|3567.8|3564.8|0
1663106400000|2022-09-13 22:00:00|3567|3564|3563.2|3560.2|3568.9|3565.9|3563|3560|0
1663106700000|2022-09-13 22:05:00|3563.3|3560.3|3566.4|3563.4|3566.9|3563.9|3562|3559|0
1663107000000|2022-09-13 22:10:00|3566.7|3563.7|3565.9|3562.9|3566.7|3563.7|3565.2|3562.2|0
1663107300000|2022-09-13 22:15:00|3565.4|3562.4|3568.7|3565.7|3568.7|3565.7|3565.4|3562.4|0
1663107600000|2022-09-13 22:20:00|3568.4|3565.4|3567.4|3564.4|3569.4|3566.4|3567.4|3564.4|0
1663107900000|2022-09-13 22:25:00|3567.9|3564.9|3567.7|3564.7|3568.7|3565.7|3566.9|3563.9|0
1663108200000|2022-09-13 22:30:00|3567.5|3564.5|3568.4|3565.4|3569.2|3566.2|3566.4|3563.4|0
1663108500000|2022-09-13 22:35:00|3568.5|3565.5|3569.3|3566.3|3570.6|3567.6|3568.2|3565.2|0
1663108800000|2022-09-13 22:40:00|3569.2|3566.2|3571.1|3568.1|3571.7|3568.7|3568.9|3565.9|0
1663109100000|2022-09-13 22:45:00|3570.9|3567.9|3569.4|3566.4|3571.6|3568.6|3569.4|3566.4|0
1663109400000|2022-09-13 22:50:00|3569.6|3566.6|3570.1|3567.1|3570.5|3567.5|3569.2|3566.2|0
1663109700000|2022-09-13 22:55:00|3570.3|3567.3|3569.9|3566.9|3572.1|3569.1|3569.9|3566.9|0
1663110000000|2022-09-13 23:00:00|3569.8|3566.8|3567.2|3564.2|3569.9|3566.9|3566.7|3563.7|0
1663110300000|2022-09-13 23:05:00|3567.3|3564.3|3565.4|3562.4|3567.3|3564.3|3564.9|3561.9|0
1663110600000|2022-09-13 23:10:00|3565.7|3562.7|3562|3559|3565.9|3562.9|3561.7|3558.7|0
1663110900000|2022-09-13 23:15:00|3562.2|3559.2|3562.5|3559.5|3562.7|3559.7|3561.2|3558.2|0
1663111200000|2022-09-13 23:20:00|3562.3|3559.3|3564.9|3561.9|3565.7|3562.7|3562.2|3559.2|0
1663111500000|2022-09-13 23:25:00|3565|3562|3565.4|3562.4|3566.4|3563.4|3564.9|3561.9|0
1663111800000|2022-09-13 23:30:00|3565.2|3562.2|3564.7|3561.7|3566|3563|3563.9|3560.9|0
1663112100000|2022-09-13 23:35:00|3564.9|3561.9|3567.2|3564.2|3567.2|3564.2|3564.7|3561.7|0
1663112400000|2022-09-13 23:40:00|3566.9|3563.9|3565.2|3562.2|3568.1|3565.1|3565.2|3562.2|0
1663112700000|2022-09-13 23:45:00|3564.9|3561.9|3566.7|3563.7|3566.7|3563.7|3563.9|3560.9|0
1663113000000|2022-09-13 23:50:00|3566.5|3563.5|3567.1|3564.1|3567.1|3564.1|3565.4|3562.4|0
1663113300000|2022-09-13 23:55:00|3567.4|3564.4|3566.9|3563.9|3568.9|3565.9|3566.7|3563.7|0
1663113600000|2022-09-14 00:00:00|3566.7|3563.7|3563.7|3560.7|3567.4|3564.4|3561.9|3558.9|0
1663113900000|2022-09-14 00:05:00|3563.2|3560.2|3563.2|3560.2|3563.4|3560.4|3561.4|3558.4|0
1663114200000|2022-09-14 00:10:00|3563|3560|3558|3555|3563|3560|3557.9|3554.9|0
1663114500000|2022-09-14 00:15:00|3558.2|3555.2|3552.5|3550.5|3558.3|3555.3|3550.5|3548.5|1079
1663114800000|2022-09-14 00:20:00|3553|3551|3551.5|3549.5|3553.5|3551.5|3549.5|3547.5|512
1663115100000|2022-09-14 00:25:00|3552|3550|3558|3556|3558.5|3556.5|3552|3550|420
1663115400000|2022-09-14 00:30:00|3557.5|3555.5|3554.5|3552.5|3559.5|3557.5|3554.5|3552.5|356
1663115700000|2022-09-14 00:35:00|3554|3552|3551.5|3549.5|3554.5|3552.5|3550.5|3548.5|344
1663116000000|2022-09-14 00:40:00|3551|3549|3550.5|3548.5|3552.5|3550.5|3549.5|3547.5|331
1663116300000|2022-09-14 00:45:00|3550|3548|3552.5|3550.5|3552.5|3550.5|3549|3547|283
1663116600000|2022-09-14 00:50:00|3551.5|3549.5|3553.5|3551.5|3555.5|3553.5|3551.5|3549.5|100
1663116900000|2022-09-14 00:55:00|3554|3552|3555|3553|3555.5|3553.5|3551.5|3549.5|138
1663117200000|2022-09-14 01:00:00|3555.5|3553.5|3557.5|3555.5|3557.5|3555.5|3555.5|3553.5|156
1663117500000|2022-09-14 01:05:00|3557|3555|3556|3554|3557.5|3555.5|3555|3553|67
1663117800000|2022-09-14 01:10:00|3555.5|3553.5|3557.5|3555.5|3557.5|3555.5|3555.5|3553.5|33
1663118100000|2022-09-14 01:15:00|3556.5|3554.5|3559.5|3557.5|3559.5|3557.5|3556.5|3554.5|150
1663118400000|2022-09-14 01:20:00|3560.5|3558.5|3561.5|3559.5|3562.5|3560.5|3560.5|3558.5|154
1663118700000|2022-09-14 01:25:00|3562|3560|3562.5|3560.5|3563|3561|3561.5|3559.5|27
1663119000000|2022-09-14 01:30:00|3563|3561|3562.5|3560.5|3563.5|3561.5|3562.5|3560.5|129
1663119300000|2022-09-14 01:35:00|3561.5|3559.5|3562.5|3560.5|3562.5|3560.5|3559.5|3557.5|116
1663119600000|2022-09-14 01:40:00|3563|3561|3559.5|3557.5|3563|3561|3559.5|3557.5|64
1663119900000|2022-09-14 01:45:00|3559|3557|3560.5|3558.5|3560.5|3558.5|3558.5|3556.5|102
1663120200000|2022-09-14 01:50:00|3561|3559|3563|3561|3563|3561|3559.5|3557.5|174
1663120500000|2022-09-14 01:55:00|3562.5|3560.5|3563.5|3561.5|3564.5|3562.5|3561.5|3559.5|86
1663120800000|2022-09-14 02:00:00|3562.5|3560.5|3565|3563|3565.5|3563.5|3562.5|3560.5|154
1663121100000|2022-09-14 02:05:00|3565.5|3563.5|3565.5|3563.5|3566.5|3564.5|3565.5|3563.5|75
1663121400000|2022-09-14 02:10:00|3566|3564|3567|3565|3567.5|3565.5|3565.5|3563.5|392
1663121700000|2022-09-14 02:15:00|3566.5|3564.5|3565.5|3563.5|3567.5|3565.5|3564.5|3562.5|20
1663122000000|2022-09-14 02:20:00|3566.5|3564.5|3565.5|3563.5|3566.5|3564.5|3565.5|3563.5|54
1663122300000|2022-09-14 02:25:00|3564.5|3562.5|3565|3563|3565.5|3563.5|3564.5|3562.5|69
1663122600000|2022-09-14 02:30:00|3565.5|3563.5|3565.5|3563.5|3566.5|3564.5|3564.5|3562.5|34
1663122900000|2022-09-14 02:35:00|3565|3563|3564.5|3562.5|3565.5|3563.5|3563.5|3561.5|36
1663123200000|2022-09-14 02:40:00|3564|3562|3563.5|3561.5|3564.5|3562.5|3563.5|3561.5|76
1663123500000|2022-09-14 02:45:00|3564|3562|3565.5|3563.5|3565.5|3563.5|3564|3562|41
1663123800000|2022-09-14 02:50:00|3565|3563|3563.5|3561.5|3565.5|3563.5|3563.5|3561.5|89
1663124100000|2022-09-14 02:55:00|3564|3562|3564.5|3562.5|3565|3563|3563.5|3561.5|38
1663124400000|2022-09-14 03:00:00|3565|3563|3564|3562|3566.5|3564.5|3563.5|3561.5|25
1663124700000|2022-09-14 03:05:00|3564.5|3562.5|3565|3563|3565.5|3563.5|3564.5|3562.5|107
1663125000000|2022-09-14 03:10:00|3564.5|3562.5|3565|3563|3565.5|3563.5|3564.5|3562.5|14
1663125300000|2022-09-14 03:15:00|3564.5|3562.5|3563.5|3561.5|3564.5|3562.5|3563.5|3561.5|90
1663125600000|2022-09-14 03:20:00|3564.5|3562.5|3563.5|3561.5|3564.5|3562.5|3562.5|3560.5|34
1663125900000|2022-09-14 03:25:00|3563|3561|3565|3563|3565.5|3563.5|3563|3561|8
1663126200000|2022-09-14 03:30:00|3565.5|3563.5|3564.5|3562.5|3565.5|3563.5|3563.5|3561.5|54
1663126500000|2022-09-14 03:35:00|3564|3562|3563|3561|3564.5|3562.5|3561.5|3559.5|394
1663126800000|2022-09-14 03:40:00|3562.5|3560.5|3561.5|3559.5|3562.5|3560.5|3560.5|3558.5|629
1663127100000|2022-09-14 03:45:00|3562|3560|3561.5|3559.5|3562.5|3560.5|3560.5|3558.5|410
1663127400000|2022-09-14 03:50:00|3560.5|3558.5|3559.5|3557.5|3560.5|3558.5|3559.5|3557.5|237
1663127700000|2022-09-14 03:55:00|3560.5|3558.5|3560.5|3558.5|3560.5|3558.5|3560.5|3558.5|34
1663128000000|2022-09-14 04:00:00|3561.5|3559.5|3562.5|3560.5|3562.5|3560.5|3560.5|3558.5|63
1663128300000|2022-09-14 04:05:00|3563|3561|3562.5|3560.5|3563.5|3561.5|3561.5|3559.5|73
1663128600000|2022-09-14 04:10:00|3562|3560|3562.5|3560.5|3563.5|3561.5|3561.5|3559.5|18
1663128900000|2022-09-14 04:15:00|3561.5|3559.5|3561.5|3559.5|3561.5|3559.5|3561.5|3559.5|1100
1663129200000|2022-09-14 04:20:00|3562.5|3560.5|3559.5|3557.5|3562.5|3560.5|3558.5|3556.5|1680
1663129500000|2022-09-14 04:25:00|3559|3557|3560.5|3558.5|3561.5|3559.5|3558.5|3556.5|461
1663129800000|2022-09-14 04:30:00|3561.5|3559.5|3563.5|3561.5|3563.5|3561.5|3561.5|3559.5|111
1663130100000|2022-09-14 04:35:00|3562.5|3560.5|3561.5|3559.5|3563.5|3561.5|3561.5|3559.5|218
1663130400000|2022-09-14 04:40:00|3560.5|3558.5|3561.5|3559.5|3561.5|3559.5|3560.5|3558.5|83
1663130700000|2022-09-14 04:45:00|3561|3559|3558.5|3556.5|3561.5|3559.5|3558.5|3556.5|156
1663131000000|2022-09-14 04:50:00|3559.5|3557.5|3558.5|3556.5|3559.5|3557.5|3558.5|3556.5|112
1663131300000|2022-09-14 04:55:00|3559|3557|3561|3559|3561.5|3559.5|3558.5|3556.5|106
1663131600000|2022-09-14 05:00:00|3561.5|3559.5|3560.5|3558.5|3561.5|3559.5|3560.5|3558.5|74
1663131900000|2022-09-14 05:05:00|3561.5|3559.5|3560.5|3558.5|3562.5|3560.5|3560.5|3558.5|234
1663132200000|2022-09-14 05:10:00|3559.5|3557.5|3561.5|3559.5|3562.5|3560.5|3559.5|3557.5|199
1663132500000|2022-09-14 05:15:00|3562|3560|3561.5|3559.5|3562.5|3560.5|3560.5|3558.5|44
1663132800000|2022-09-14 05:20:00|3561|3559|3559.5|3557.5|3561.5|3559.5|3559.5|3557.5|93
1663133100000|2022-09-14 05:25:00|3560|3558|3560.5|3558.5|3560.5|3558.5|3559.5|3557.5|61
1663133400000|2022-09-14 05:30:00|3560|3558|3564|3562|3564|3562|3559.5|3557.5|190
1663133700000|2022-09-14 05:35:00|3563.5|3561.5|3563.5|3561.5|3564.5|3562.5|3562.5|3560.5|409
1663134000000|2022-09-14 05:40:00|3563|3561|3559.5|3557.5|3563.5|3561.5|3559.5|3557.5|319
1663134300000|2022-09-14 05:45:00|3560.5|3558.5|3557.5|3555.5|3560.5|3558.5|3557.5|3555.5|398
1663134600000|2022-09-14 05:50:00|3556.5|3554.5|3558|3556|3558.5|3556.5|3556.5|3554.5|2991
1663134900000|2022-09-14 05:55:00|3557.5|3555.5|3555.5|3553.5|3558.5|3556.5|3554.5|3552.5|1003
1663135200000|2022-09-14 06:00:00|3555.25|3553.75|3551.25|3549.75|3557.25|3555.75|3551.25|3549.75|2691
1663135500000|2022-09-14 06:05:00|3552.25|3550.75|3553.25|3551.75|3554.25|3552.75|3551.25|3549.75|1452
1663135800000|2022-09-14 06:10:00|3553.75|3552.25|3557.25|3555.75|3557.25|3555.75|3552.25|3550.75|13186
1663136100000|2022-09-14 06:15:00|3557.75|3556.25|3559.25|3557.75|3561.25|3559.75|3555.25|3553.75|1143
1663136400000|2022-09-14 06:20:00|3558.25|3556.75|3563.25|3561.75|3563.25|3561.75|3558.25|3556.75|1547
1663136700000|2022-09-14 06:25:00|3562.25|3560.75|3567.25|3565.75|3568.25|3566.75|3562.25|3560.75|2098
1663137000000|2022-09-14 06:30:00|3568.25|3566.75|3569.25|3567.75|3571.25|3569.75|3566.25|3564.75|2436
1663137300000|2022-09-14 06:35:00|3568.25|3566.75|3566.25|3564.75|3569.25|3567.75|3565.75|3564.25|1516
1663137600000|2022-09-14 06:40:00|3567.25|3565.75|3566.25|3564.75|3567.25|3565.75|3564.25|3562.75|1966
1663137900000|2022-09-14 06:45:00|3567.25|3565.75|3566.25|3564.75|3567.25|3565.75|3564.25|3562.75|7460
1663138200000|2022-09-14 06:50:00|3565.75|3564.25|3571.25|3569.75|3571.25|3569.75|3565.75|3564.25|5063
1663138500000|2022-09-14 06:55:00|3570.75|3569.25|3567.25|3565.75|3571.25|3569.75|3567.25|3565.75|5436
1663138800000|2022-09-14 07:00:00|3566.25|3564.75|3576.25|3574.75|3579.25|3577.75|3566.25|3564.75|17091
1663139100000|2022-09-14 07:05:00|3577.25|3575.75|3580.25|3578.75|3584.25|3582.75|3577.25|3575.75|34829
1663139400000|2022-09-14 07:10:00|3579.75|3578.25|3578.25|3576.75|3581.25|3579.75|3575.25|3573.75|9213
1663139700000|2022-09-14 07:15:00|3579.25|3577.75|3564.25|3562.75|3581.25|3579.75|3564.25|3562.75|47481
1663140000000|2022-09-14 07:20:00|3565.25|3563.75|3562.25|3560.75|3570.25|3568.75|3561.25|3559.75|4586
1663140300000|2022-09-14 07:25:00|3563.25|3561.75|3562.25|3560.75|3565.25|3563.75|3560.25|3558.75|7409
1663140600000|2022-09-14 07:30:00|3561.25|3559.75|3574.25|3572.75|3575.25|3573.75|3561.25|3559.75|25316
1663140900000|2022-09-14 07:35:00|3574.75|3573.25|3571.25|3569.75|3576.75|3575.25|3570.25|3568.75|16569
1663141200000|2022-09-14 07:40:00|3571.63|3570.13|3575.63|3574.13|3576.63|3575.13|3570.13|3568.63|10458
1663141500000|2022-09-14 07:45:00|3574.63|3573.13|3574.63|3573.13|3577.63|3576.13|3572.63|3571.13|26745
1663141800000|2022-09-14 07:50:00|3575.13|3573.63|3579.63|3578.13|3579.63|3578.13|3572.63|3571.13|18813
1663142100000|2022-09-14 07:55:00|3580.63|3579.13|3581.63|3580.13|3583.63|3582.13|3578.63|3577.13|5031
1663142400000|2022-09-14 08:00:00|3582.63|3581.13|3584.63|3583.13|3585.63|3584.13|3576.63|3575.13|5609
1663142700000|2022-09-14 08:05:00|3585.13|3583.63|3584.63|3583.13|3586.63|3585.13|3580.63|3579.13|24955
1663143000000|2022-09-14 08:10:00|3585.63|3584.13|3578.63|3577.13|3586.63|3585.13|3577.63|3576.13|34473
1663143300000|2022-09-14 08:15:00|3579.63|3578.13|3579.63|3578.13|3579.63|3578.13|3575.63|3574.13|20162
1663143600000|2022-09-14 08:20:00|3580.63|3579.13|3582.63|3581.13|3582.63|3581.13|3577.63|3576.13|8462
1663143900000|2022-09-14 08:25:00|3581.63|3580.13|3579.63|3578.13|3582.63|3581.13|3577.63|3576.13|21553
1663144200000|2022-09-14 08:30:00|3580.63|3579.13|3590.63|3589.13|3590.63|3589.13|3580.63|3579.13|7380
1663144500000|2022-09-14 08:35:00|3589.63|3588.13|3590.63|3589.13|3592.63|3591.13|3589.63|3588.13|6913
1663144800000|2022-09-14 08:40:00|3589.63|3588.13|3590.63|3589.13|3591.63|3590.13|3587.63|3586.13|8085
1663145100000|2022-09-14 08:45:00|3591.63|3590.13|3585.63|3584.13|3591.63|3590.13|3585.63|3584.13|7961
1663145400000|2022-09-14 08:50:00|3586.63|3585.13|3587.63|3586.13|3588.63|3587.13|3584.63|3583.13|14481
1663145700000|2022-09-14 08:55:00|3588.63|3587.13|3588.63|3587.13|3589.63|3588.13|3586.63|3585.13|29115
1663146000000|2022-09-14 09:00:00|3589.63|3588.13|3587.63|3586.13|3590.63|3589.13|3586.63|3585.13|37037
1663146300000|2022-09-14 09:05:00|3586.63|3585.13|3590.63|3589.13|3591.63|3590.13|3586.63|3585.13|18675
1663146600000|2022-09-14 09:10:00|3589.63|3588.13|3584.63|3583.13|3590.63|3589.13|3584.63|3583.13|12033
1663146900000|2022-09-14 09:15:00|3583.63|3582.13|3589.63|3588.13|3589.63|3588.13|3583.63|3582.13|14941
1663147200000|2022-09-14 09:20:00|3590.63|3589.13|3589.63|3588.13|3590.63|3589.13|3588.13|3586.63|12742
1663147500000|2022-09-14 09:25:00|3588.63|3587.13|3588.63|3587.13|3588.63|3587.13|3585.63|3584.13|77426
1663147800000|2022-09-14 09:30:00|3587.63|3586.13|3583.63|3582.13|3588.63|3587.13|3582.63|3581.13|15373
1663148100000|2022-09-14 09:35:00|3582.63|3581.13|3586.63|3585.13|3586.63|3585.13|3581.63|3580.13|4769
1663148400000|2022-09-14 09:40:00|3585.63|3584.13|3581.63|3580.13|3585.63|3584.13|3581.63|3580.13|7734
1663148700000|2022-09-14 09:45:00|3582.63|3581.13|3582.63|3581.13|3584.63|3583.13|3581.63|3580.13|8660
1663149000000|2022-09-14 09:50:00|3581.63|3580.13|3579.63|3578.13|3582.63|3581.13|3579.63|3578.13|6723
1663149300000|2022-09-14 09:55:00|3578.63|3577.13|3582.63|3581.13|3583.63|3582.13|3576.63|3575.13|16732
1663149600000|2022-09-14 10:00:00|3581.63|3580.13|3584.63|3583.13|3585.63|3584.13|3580.63|3579.13|5682
1663149900000|2022-09-14 10:05:00|3583.63|3582.13|3583.63|3582.13|3586.63|3585.13|3581.63|3580.13|13976
1663150200000|2022-09-14 10:10:00|3584.63|3583.13|3583.63|3582.13|3585.63|3584.13|3583.63|3582.13|8493
1663150500000|2022-09-14 10:15:00|3584.63|3583.13|3584.63|3583.13|3587.63|3586.13|3583.63|3582.13|11261
1663150800000|2022-09-14 10:20:00|3585.63|3584.13|3584.63|3583.13|3585.63|3584.13|3584.63|3583.13|3480
1663151100000|2022-09-14 10:25:00|3583.63|3582.13|3581.63|3580.13|3584.63|3583.13|3580.63|3579.13|3715
1663151400000|2022-09-14 10:30:00|3580.63|3579.13|3580.63|3579.13|3582.63|3581.13|3578.63|3577.13|5454
1663151700000|2022-09-14 10:35:00|3579.63|3578.13|3576.63|3575.13|3580.63|3579.13|3576.63|3575.13|3198
1663152000000|2022-09-14 10:40:00|3577.63|3576.13|3573.63|3572.13|3578.63|3577.13|3573.63|3572.13|2186
1663152300000|2022-09-14 10:45:00|3574.63|3573.13|3578.63|3577.13|3578.63|3577.13|3574.63|3573.13|2528
1663152600000|2022-09-14 10:50:00|3577.63|3576.13|3576.63|3575.13|3577.63|3576.13|3575.63|3574.13|28475
1663152900000|2022-09-14 10:55:00|3577.63|3576.13|3578.63|3577.13|3579.63|3578.13|3576.63|3575.13|7216
1663153200000|2022-09-14 11:00:00|3579.63|3578.13|3576.63|3575.13|3579.63|3578.13|3575.63|3574.13|2289
1663153500000|2022-09-14 11:05:00|3575.63|3574.13|3577.63|3576.13|3577.63|3576.13|3574.63|3573.13|28397
1663153800000|2022-09-14 11:10:00|3578.63|3577.13|3574.63|3573.13|3578.63|3577.13|3574.63|3573.13|4917
1663154100000|2022-09-14 11:15:00|3575.13|3573.63|3569.63|3568.13|3575.63|3574.13|3569.63|3568.13|5615
1663154400000|2022-09-14 11:20:00|3568.63|3567.13|3564.63|3563.13|3569.63|3568.13|3564.63|3563.13|4049
1663154700000|2022-09-14 11:25:00|3565.63|3564.13|3565.63|3564.13|3568.63|3567.13|3563.63|3562.13|16183
1663155000000|2022-09-14 11:30:00|3564.63|3563.13|3562.63|3561.13|3566.63|3565.13|3559.63|3558.13|11056
1663155300000|2022-09-14 11:35:00|3563.63|3562.13|3566.63|3565.13|3566.63|3565.13|3562.63|3561.13|10811
1663155600000|2022-09-14 11:40:00|3566.49|3564.99|3563.49|3561.99|3566.49|3564.99|3562.49|3560.99|4397
1663155900000|2022-09-14 11:45:00|3562.49|3560.99|3559.49|3557.99|3564.49|3562.99|3559.49|3557.99|3281
1663156200000|2022-09-14 11:50:00|3560.49|3558.99|3555.49|3553.99|3562.49|3560.99|3555.49|3553.99|10473
1663156500000|2022-09-14 11:55:00|3554.49|3552.99|3551.49|3549.99|3556.49|3554.99|3550.49|3548.99|11347
1663156800000|2022-09-14 12:00:00|3550.49|3548.99|3553.49|3551.99|3556.49|3554.99|3550.49|3548.99|11149
1663157100000|2022-09-14 12:05:00|3552.49|3550.99|3553.49|3551.99|3555.49|3553.99|3550.49|3548.99|7233
1663157400000|2022-09-14 12:10:00|3552.49|3550.99|3556.49|3554.99|3556.99|3555.49|3549.49|3547.99|14036
1663157700000|2022-09-14 12:15:00|3557.49|3555.99|3558.49|3556.99|3558.99|3557.49|3552.49|3550.99|4682
1663158000000|2022-09-14 12:20:00|3559.49|3557.99|3559.49|3557.99|3559.49|3557.99|3555.49|3553.99|7858
1663158300000|2022-09-14 12:25:00|3558.49|3556.99|3559.99|3558.49|3561.49|3559.99|3556.49|3554.99|6811
1663158600000|2022-09-14 12:30:00|3559.49|3557.99|3556.49|3554.99|3564.49|3562.99|3552.49|3550.99|9973
1663158900000|2022-09-14 12:35:00|3557.49|3555.99|3563.49|3561.99|3564.49|3562.99|3556.49|3554.99|4753
1663159200000|2022-09-14 12:40:00|3562.49|3560.99|3565.49|3563.99|3566.49|3564.99|3561.49|3559.99|4279
1663159500000|2022-09-14 12:45:00|3564.49|3562.99|3558.49|3556.99|3565.49|3563.99|3558.49|3556.99|11579
1663159800000|2022-09-14 12:50:00|3559.49|3557.99|3566.49|3564.99|3566.49|3564.99|3559.49|3557.99|9537
1663160100000|2022-09-14 12:55:00|3565.49|3563.99|3563.49|3561.99|3567.49|3565.99|3562.49|3560.99|9076
1663160400000|2022-09-14 13:00:00|3562.49|3560.99|3561.49|3559.99|3562.49|3560.99|3559.49|3557.99|6083
1663160700000|2022-09-14 13:05:00|3561.99|3560.49|3560.49|3558.99|3565.49|3563.99|3558.49|3556.99|7955
1663161000000|2022-09-14 13:10:00|3559.99|3558.49|3561.49|3559.99|3563.49|3561.99|3558.49|3556.99|11533
1663161300000|2022-09-14 13:15:00|3560.49|3558.99|3556.99|3555.49|3562.49|3560.99|3556.49|3554.99|9739
1663161600000|2022-09-14 13:20:00|3556.49|3554.99|3555.49|3553.99|3558.49|3556.99|3553.49|3551.99|9598
1663161900000|2022-09-14 13:25:00|3556.49|3554.99|3561.49|3559.99|3561.49|3559.99|3555.49|3553.99|5954
1663162200000|2022-09-14 13:30:00|3560.49|3558.99|3553.49|3551.99|3562.49|3560.99|3553.49|3551.99|9100
1663162500000|2022-09-14 13:35:00|3554.49|3552.99|3557.49|3555.99|3558.49|3556.99|3550.49|3548.99|10285
1663162800000|2022-09-14 13:40:00|3556.49|3554.99|3567.49|3565.99|3567.49|3565.99|3555.49|3553.99|10271
1663163100000|2022-09-14 13:45:00|3566.49|3564.99|3567.49|3565.99|3571.49|3569.99|3564.49|3562.99|9108
1663163400000|2022-09-14 13:50:00|3566.99|3565.49|3567.49|3565.99|3571.49|3569.99|3563.49|3561.99|9361
1663163700000|2022-09-14 13:55:00|3568.49|3566.99|3572.49|3570.99|3573.49|3571.99|3566.49|3564.99|5470
1663164000000|2022-09-14 14:00:00|3573.49|3571.99|3566.49|3564.99|3573.49|3571.99|3564.49|3562.99|5967
1663164300000|2022-09-14 14:05:00|3565.49|3563.99|3566.49|3564.99|3569.49|3567.99|3562.49|3560.99|12323
1663164600000|2022-09-14 14:10:00|3566.37|3564.87|3564.37|3562.87|3569.37|3567.87|3562.37|3560.87|5109
1663164900000|2022-09-14 14:15:00|3565.37|3563.87|3561.37|3559.87|3568.37|3566.87|3560.37|3558.87|21408
1663165200000|2022-09-14 14:20:00|3562.37|3560.87|3555.37|3553.87|3564.37|3562.87|3554.37|3552.87|6716
1663165500000|2022-09-14 14:25:00|3554.37|3552.87|3545.37|3543.87|3556.37|3554.87|3545.37|3543.87|19851
1663165800000|2022-09-14 14:30:00|3546.37|3544.87|3554.37|3552.87|3555.37|3553.87|3546.37|3544.87|15613
1663166100000|2022-09-14 14:35:00|3555.37|3553.87|3562.37|3560.87|3563.37|3561.87|3554.37|3552.87|12558
1663166400000|2022-09-14 14:40:00|3561.37|3559.87|3566.37|3564.87|3566.37|3564.87|3559.37|3557.87|5144
1663166700000|2022-09-14 14:45:00|3565.37|3563.87|3564.37|3562.87|3569.37|3567.87|3563.37|3561.87|14676
1663167000000|2022-09-14 14:50:00|3565.37|3563.87|3575.37|3573.87|3575.37|3573.87|3565.37|3563.87|23220
1663167300000|2022-09-14 14:55:00|3574.37|3572.87|3572.87|3571.37|3575.37|3573.87|3569.37|3567.87|11742
1663167600000|2022-09-14 15:00:00|3572.37|3570.87|3569.37|3567.87|3573.87|3572.37|3567.37|3565.87|8020
1663167900000|2022-09-14 15:05:00|3570.37|3568.87|3574.37|3572.87|3574.37|3572.87|3567.37|3565.87|9507
1663168200000|2022-09-14 15:10:00|3573.37|3571.87|3573.37|3571.87|3577.37|3575.87|3572.37|3570.87|6689
1663168500000|2022-09-14 15:15:00|3574.37|3572.87|3571.37|3569.87|3576.37|3574.87|3569.37|3567.87|9070
1663168800000|2022-09-14 15:20:00|3570.87|3569.37|3570.37|3568.87|3574.37|3572.87|3566.37|3564.87|12172
1663169100000|2022-09-14 15:25:00|3571.37|3569.87|3567.37|3565.87|3573.37|3571.87|3566.37|3564.87|21309
1663169400000|2022-09-14 15:30:00|3568.37|3566.87|3568.37|3566.87|3573.37|3571.87|3565.37|3563.87|39106
1663169700000|2022-09-14 15:35:00|3567.37|3565.87|3573.37|3571.87|3574.37|3572.87|3566.37|3564.87|24538
1663170000000|2022-09-14 15:40:00|3574.37|3572.87|3576.37|3574.87|3577.37|3575.87|3573.37|3571.87|9506
1663170300000|2022-09-14 15:45:00|3577.37|3575.87|3575.37|3573.87|3578.37|3576.87|3575.37|3573.87|5492
1663170600000|2022-09-14 15:50:00|3576.37|3574.87|3576.37|3574.87|3576.37|3574.87|3571.37|3569.87|8494
1663170900000|2022-09-14 15:55:00|3575.37|3573.87|3572.37|3570.87|3576.37|3574.87|3572.37|3570.87|6372
1663171200000|2022-09-14 16:00:00|3573.37|3571.87|3570.37|3568.87|3574.37|3572.87|3570.37|3568.87|2702
1663171500000|2022-09-14 16:05:00|3569.37|3567.87|3571.37|3569.87|3571.37|3569.87|3568.37|3566.87|3359
1663171800000|2022-09-14 16:10:00|3570.37|3568.87|3574.37|3572.87|3574.37|3572.87|3569.37|3567.87|7562
1663172100000|2022-09-14 16:15:00|3575.37|3573.87|3573.37|3571.87|3575.37|3573.87|3572.37|3570.87|805
1663172400000|2022-09-14 16:20:00|3572.37|3570.87|3574.37|3572.87|3575.37|3573.87|3571.37|3569.87|984
1663172700000|2022-09-14 16:25:00|3575.37|3573.87|3571.37|3569.87|3575.37|3573.87|3570.37|3568.87|2972
1663173000000|2022-09-14 16:30:00|3572.37|3570.87|3572.37|3570.87|3574.37|3572.87|3570.37|3568.87|2159
1663173300000|2022-09-14 16:35:00|3571.87|3570.37|3576.37|3574.87|3576.37|3574.87|3571.37|3569.87|1029
1663173600000|2022-09-14 16:40:00|3575.37|3573.87|3579.37|3577.87|3579.37|3577.87|3575.37|3573.87|1146
1663173900000|2022-09-14 16:45:00|3578.37|3576.87|3578.37|3576.87|3579.37|3577.87|3576.37|3574.87|1208
1663174200000|2022-09-14 16:50:00|3577.37|3575.87|3580.37|3578.87|3580.37|3578.87|3577.37|3575.87|17719
1663174500000|2022-09-14 16:55:00|3579.37|3577.87|3578.87|3577.37|3579.37|3577.87|3577.37|3575.87|2491
1663174800000|2022-09-14 17:00:00|3579.37|3577.87|3578.37|3576.87|3581.87|3580.37|3578.37|3576.87|1043
1663175100000|2022-09-14 17:05:00|3579.37|3577.87|3577.37|3575.87|3579.37|3577.87|3576.37|3574.87|4258
1663175400000|2022-09-14 17:10:00|3577.87|3576.37|3581.37|3579.87|3581.37|3579.87|3577.37|3575.87|819
1663175700000|2022-09-14 17:15:00|3580.87|3579.37|3579.37|3577.87|3583.37|3581.87|3578.37|3576.87|1307
1663176000000|2022-09-14 17:20:00|3579.87|3578.37|3577.37|3575.87|3580.37|3578.87|3576.37|3574.87|387
1663176300000|2022-09-14 17:25:00|3576.37|3574.87|3577.37|3575.87|3578.37|3576.87|3575.37|3573.87|3041
1663176600000|2022-09-14 17:30:00|3578.37|3576.87|3576.37|3574.87|3578.37|3576.87|3575.37|3573.87|733
1663176900000|2022-09-14 17:35:00|3575.37|3573.87|3572.37|3570.87|3576.37|3574.87|3572.37|3570.87|4474
1663177200000|2022-09-14 17:40:00|3573.37|3571.87|3572.87|3571.37|3573.37|3571.87|3570.37|3568.87|647
1663177500000|2022-09-14 17:45:00|3572.37|3570.87|3564.37|3562.87|3573.37|3571.87|3562.37|3560.87|3233
1663177800000|2022-09-14 17:50:00|3565.37|3563.87|3567.37|3565.87|3568.37|3566.87|3564.37|3562.87|358
1663178100000|2022-09-14 17:55:00|3566.37|3564.87|3565.37|3563.87|3567.37|3565.87|3563.37|3561.87|424
1663178400000|2022-09-14 18:00:00|3564.87|3563.37|3561.37|3559.87|3566.87|3565.37|3560.37|3558.87|593
1663178700000|2022-09-14 18:05:00|3560.37|3558.87|3562.37|3560.87|3565.37|3563.87|3560.37|3558.87|1122
1663179000000|2022-09-14 18:10:00|3563.37|3561.87|3563.37|3561.87|3564.37|3562.87|3559.37|3557.87|631
1663179300000|2022-09-14 18:15:00|3563.87|3562.37|3565.37|3563.87|3565.37|3563.87|3562.37|3560.87|984
1663179600000|2022-09-14 18:20:00|3566.37|3564.87|3565.37|3563.87|3566.37|3564.87|3564.37|3562.87|452
1663179900000|2022-09-14 18:25:00|3565.87|3564.37|3565.37|3563.87|3566.37|3564.87|3563.37|3561.87|178
1663180200000|2022-09-14 18:30:00|3564.37|3562.87|3569.37|3567.87|3569.37|3567.87|3564.37|3562.87|349
1663180500000|2022-09-14 18:35:00|3568.37|3566.87|3568.37|3566.87|3569.37|3567.87|3567.37|3565.87|246
1663180800000|2022-09-14 18:40:00|3567.87|3566.37|3565.37|3563.87|3569.37|3567.87|3564.37|3562.87|385
1663181100000|2022-09-14 18:45:00|3564.37|3562.87|3566.37|3564.87|3566.37|3564.87|3562.37|3560.87|842
1663181400000|2022-09-14 18:50:00|3565.87|3564.37|3561.37|3559.87|3567.37|3565.87|3560.37|3558.87|386
1663181700000|2022-09-14 18:55:00|3562.37|3560.87|3561.37|3559.87|3563.87|3562.37|3560.37|3558.87|408
1663182000000|2022-09-14 19:00:00|3561.87|3560.37|3561.37|3559.87|3564.37|3562.87|3560.37|3558.87|1602
1663182300000|2022-09-14 19:05:00|3562.37|3560.87|3565.37|3563.87|3566.37|3564.87|3562.37|3560.87|418
1663182600000|2022-09-14 19:10:00|3565.87|3564.37|3559.87|3558.37|3566.37|3564.87|3559.37|3557.87|4975
1663182900000|2022-09-14 19:15:00|3559.37|3557.87|3555.37|3553.87|3559.37|3557.87|3553.37|3551.87|869
1663183200000|2022-09-14 19:20:00|3554.37|3552.87|3558.37|3556.87|3560.37|3558.87|3554.37|3552.87|845
1663183500000|2022-09-14 19:25:00|3557.37|3555.87|3557.37|3555.87|3558.37|3556.87|3554.37|3552.87|709
1663183800000|2022-09-14 19:30:00|3556.87|3555.37|3557.37|3555.87|3558.37|3556.87|3552.37|3550.87|1167
1663184100000|2022-09-14 19:35:00|3557.87|3556.37|3559.87|3558.37|3560.37|3558.87|3556.37|3554.87|583
1663184400000|2022-09-14 19:40:00|3559.37|3557.87|3563.37|3561.87|3564.37|3562.87|3558.37|3556.87|754
1663184700000|2022-09-14 19:45:00|3562.37|3560.87|3565.37|3563.87|3566.37|3564.87|3562.37|3560.87|711
1663185000000|2022-09-14 19:50:00|3566.37|3564.87|3573.37|3571.87|3573.87|3572.37|3566.37|3564.87|2753
1663185300000|2022-09-14 19:55:00|3572.37|3570.87|3575.37|3573.87|3576.37|3574.87|3570.37|3568.87|4703
1663185600000|2022-09-14 20:00:00|3575.52|3572.52|3578.52|3575.52|3579.12|3576.12|3574.82|3571.82|166710
1663185900000|2022-09-14 20:05:00|3578.22|3575.22|3575.52|3572.52|3579.12|3576.12|3575.12|3572.12|0
1663186200000|2022-09-14 20:10:00|3575.72|3572.72|3576.42|3573.42|3577.32|3574.32|3575.12|3572.12|0
1663186500000|2022-09-14 20:15:00|3576.22|3573.22|3578.72|3575.72|3578.92|3575.92|3576.22|3573.22|0
1663186800000|2022-09-14 20:20:00|3578.82|3575.82|3582.52|3579.52|3583.42|3580.42|3578.82|3575.82|0
1663187100000|2022-09-14 20:25:00|3582.32|3579.32|3583.22|3580.22|3583.42|3580.42|3582.12|3579.12|0
1663187400000|2022-09-14 20:30:00|3583.42|3580.42|3583.62|3580.62|3584.52|3581.52|3583.22|3580.22|0
1663187700000|2022-09-14 20:35:00|3583.02|3580.02|3584.82|3581.82|3584.92|3581.92|3582.72|3579.72|0
1663188000000|2022-09-14 20:40:00|3584.62|3581.62|3584.12|3581.12|3584.82|3581.82|3583.72|3580.72|0
1663188300000|2022-09-14 20:45:00|3584.22|3581.22|3585.72|3582.72|3585.72|3582.72|3583.62|3580.62|0
1663188600000|2022-09-14 20:50:00|3585.22|3582.22|3585.02|3582.02|3585.72|3582.72|3584.52|3581.52|0
1663188900000|2022-09-14 20:55:00|3584.82|3581.82|3584.32|3581.32|3585.42|3582.42|3584.22|3581.22|0
1663189200000|2022-09-14 21:00:00|3584.22|3581.22|3584.62|3581.62|3584.72|3581.72|3584.22|3581.22|0
1663189500000|2022-09-14 21:05:00|3584.42|3581.42|3584.82|3581.82|3584.82|3581.82|3584.42|3581.42|0
1663189800000|2022-09-14 21:10:00|3584.72|3581.72|3584.92|3581.92|3585.22|3582.22|3584.72|3581.72|0
1663190100000|2022-09-14 21:15:00|3585.02|3582.02|3585.02|3582.02|3585.42|3582.42|3584.72|3581.72|0
1663190400000|2022-09-14 21:20:00|3585.12|3582.12|3585.42|3582.42|3585.42|3582.42|3585.02|3582.02|0
1663190700000|2022-09-14 21:25:00|3585.32|3582.32|3585.32|3582.32|3585.32|3582.32|3585.32|3582.32|0
1663191000000|2022-09-14 21:30:00|3585.42|3582.42|3585.42|3582.42|3585.72|3582.72|3585.12|3582.12|0
1663191300000|2022-09-14 21:35:00|3585.32|3582.32|3585.22|3582.22|3585.32|3582.32|3585.02|3582.02|0
1663191600000|2022-09-14 21:40:00|3585.32|3582.32|3585.32|3582.32|3585.32|3582.32|3585.22|3582.22|0
1663191900000|2022-09-14 21:45:00|3585.22|3582.22|3584.92|3581.92|3585.32|3582.32|3584.92|3581.92|0
1663192200000|2022-09-14 21:50:00|3585.02|3582.02|3585.02|3582.02|3585.32|3582.32|3584.92|3581.92|0
1663192500000|2022-09-14 21:55:00|3584.92|3581.92|3585.22|3582.22|3585.62|3582.62|3584.92|3581.92|0
1663192800000|2022-09-14 22:00:00|3583.12|3580.12|3581.82|3578.82|3583.12|3580.12|3580.92|3577.92|0
1663193100000|2022-09-14 22:05:00|3581.72|3578.72|3582.72|3579.72|3583.02|3580.02|3581.22|3578.22|0
1663193400000|2022-09-14 22:10:00|3583.02|3580.02|3582.32|3579.32|3583.02|3580.02|3582.32|3579.32|0
1663193700000|2022-09-14 22:15:00|3582.72|3579.72|3584.32|3581.32|3584.32|3581.32|3582.72|3579.72|0
1663194000000|2022-09-14 22:20:00|3584.52|3581.52|3582.32|3579.32|3585.42|3582.42|3581.82|3578.82|0
1663194300000|2022-09-14 22:25:00|3582.52|3579.52|3583.02|3580.02|3583.22|3580.22|3582.32|3579.32|0
1663194600000|2022-09-14 22:30:00|3582.72|3579.72|3583.52|3580.52|3583.92|3580.92|3582.12|3579.12|0
1663194900000|2022-09-14 22:35:00|3583.12|3580.12|3584.32|3581.32|3584.52|3581.52|3582.32|3579.32|0
1663195200000|2022-09-14 22:40:00|3584.22|3581.22|3586.82|3583.82|3586.82|3583.82|3583.62|3580.62|0
1663195500000|2022-09-14 22:45:00|3586.72|3583.72|3586.92|3583.92|3587.52|3584.52|3586.72|3583.72|0
1663195800000|2022-09-14 22:50:00|3586.62|3583.62|3585.02|3582.02|3586.62|3583.62|3585.02|3582.02|0
1663196100000|2022-09-14 22:55:00|3584.82|3581.82|3585.32|3582.32|3585.42|3582.42|3584.32|3581.32|0
1663196400000|2022-09-14 23:00:00|3585.22|3582.22|3584.32|3581.32|3585.42|3582.42|3584.12|3581.12|0
1663196700000|2022-09-14 23:05:00|3584.22|3581.22|3583.02|3580.02|3584.32|3581.32|3582.32|3579.32|0
1663197000000|2022-09-14 23:10:00|3583.12|3580.12|3583.62|3580.62|3583.62|3580.62|3582.52|3579.52|0
1663197300000|2022-09-14 23:15:00|3583.02|3580.02|3583.22|3580.22|3583.22|3580.22|3582.32|3579.32|0
1663197600000|2022-09-14 23:20:00|3583.32|3580.32|3583.02|3580.02|3583.42|3580.42|3582.72|3579.72|0
1663197900000|2022-09-14 23:25:00|3582.72|3579.72|3581.22|3578.22|3582.72|3579.72|3580.72|3577.72|0
1663198200000|2022-09-14 23:30:00|3581.02|3578.02|3581.92|3578.92|3583.62|3580.62|3580.92|3577.92|0
1663198500000|2022-09-14 23:35:00|3581.82|3578.82|3581.82|3578.82|3582.42|3579.42|3581.42|3578.42|0
1663198800000|2022-09-14 23:40:00|3581.62|3578.62|3582.12|3579.12|3582.32|3579.32|3581.52|3578.52|0
1663199100000|2022-09-14 23:45:00|3582.22|3579.22|3580.32|3577.32|3582.52|3579.52|3580.32|3577.32|0
1663199400000|2022-09-14 23:50:00|3580.02|3577.02|3581.62|3578.62|3582.52|3579.52|3579.82|3576.82|0
1663199700000|2022-09-14 23:55:00|3581.72|3578.72|3582.12|3579.12|3583.22|3580.22|3581.02|3578.02|0
1663200000000|2022-09-15 00:00:00|3581.82|3578.82|3579.82|3576.82|3582.32|3579.32|3578.52|3575.52|0
1663200300000|2022-09-15 00:05:00|3580.02|3577.02|3579.82|3576.82|3580.72|3577.72|3579.12|3576.12|0
1663200600000|2022-09-15 00:10:00|3579.92|3576.92|3580.02|3577.02|3580.72|3577.72|3579.62|3576.62|0
1663200900000|2022-09-15 00:15:00|3579.72|3576.72|3573.62|3571.62|3579.82|3576.82|3573.62|3571.62|551
1663201200000|2022-09-15 00:20:00|3572.62|3570.62|3573.62|3571.62|3573.62|3571.62|3572.12|3570.12|325
1663201500000|2022-09-15 00:25:00|3573.12|3571.12|3572.62|3570.62|3573.12|3571.12|3571.62|3569.62|118
1663201800000|2022-09-15 00:30:00|3572.12|3570.12|3572.62|3570.62|3572.62|3570.62|3570.62|3568.62|174
1663202100000|2022-09-15 00:35:00|3573.12|3571.12|3573.62|3571.62|3574.62|3572.62|3572.62|3570.62|69
1663202400000|2022-09-15 00:40:00|3574.62|3572.62|3574.62|3572.62|3574.62|3572.62|3573.62|3571.62|75
1663202700000|2022-09-15 00:45:00|3573.62|3571.62|3574.62|3572.62|3575.62|3573.62|3573.62|3571.62|54
1663203000000|2022-09-15 00:50:00|3575.62|3573.62|3575.62|3573.62|3575.62|3573.62|3575.62|3573.62|13
1663203300000|2022-09-15 00:55:00|3576.62|3574.62|3575.62|3573.62|3576.62|3574.62|3575.62|3573.62|53
1663203600000|2022-09-15 01:00:00|3574.62|3572.62|3573.62|3571.62|3575.62|3573.62|3572.62|3570.62|37
1663203900000|2022-09-15 01:05:00|3573.12|3571.12|3571.62|3569.62|3573.12|3571.12|3569.62|3567.62|50
1663204200000|2022-09-15 01:10:00|3572.62|3570.62|3572.62|3570.62|3573.62|3571.62|3572.62|3570.62|35
1663204500000|2022-09-15 01:15:00|3571.62|3569.62|3569.62|3567.62|3572.62|3570.62|3569.62|3567.62|123
1663204800000|2022-09-15 01:20:00|3570.12|3568.12|3569.62|3567.62|3570.62|3568.62|3568.62|3566.62|80
1663205100000|2022-09-15 01:25:00|3570.62|3568.62|3572.62|3570.62|3572.62|3570.62|3569.62|3567.62|34
1663205400000|2022-09-15 01:30:00|3572.12|3570.12|3574.62|3572.62|3576.62|3574.62|3571.62|3569.62|100
1663205700000|2022-09-15 01:35:00|3575.62|3573.62|3573.62|3571.62|3575.62|3573.62|3572.62|3570.62|37
1663206000000|2022-09-15 01:40:00|3574.12|3572.12|3574.12|3572.12|3575.62|3573.62|3573.62|3571.62|27
1663206300000|2022-09-15 01:45:00|3574.62|3572.62|3575.62|3573.62|3575.62|3573.62|3573.62|3571.62|30
1663206600000|2022-09-15 01:50:00|3574.62|3572.62|3576.62|3574.62|3577.62|3575.62|3574.62|3572.62|144
1663206900000|2022-09-15 01:55:00|3577.12|3575.12|3578.62|3576.62|3579.12|3577.12|3576.62|3574.62|54
1663207200000|2022-09-15 02:00:00|3577.62|3575.62|3578.12|3576.12|3578.62|3576.62|3577.62|3575.62|60
1663207500000|2022-09-15 02:05:00|3577.62|3575.62|3578.62|3576.62|3578.62|3576.62|3577.12|3575.12|37
1663207800000|2022-09-15 02:10:00|3577.62|3575.62|3577.62|3575.62|3578.62|3576.62|3577.62|3575.62|18
1663208100000|2022-09-15 02:15:00|||||||||375
1663208400000|2022-09-15 02:20:00|3578.62|3576.62|3577.62|3575.62|3578.62|3576.62|3577.62|3575.62|52
1663208700000|2022-09-15 02:25:00|3577.12|3575.12|3578.62|3576.62|3578.62|3576.62|3576.62|3574.62|4
1663209000000|2022-09-15 02:30:00|3578.12|3576.12|3578.62|3576.62|3579.62|3577.62|3577.62|3575.62|94
1663209300000|2022-09-15 02:35:00|3577.62|3575.62|3576.62|3574.62|3577.62|3575.62|3576.62|3574.62|11
1663209600000|2022-09-15 02:40:00|3577.62|3575.62|3576.62|3574.62|3577.62|3575.62|3576.62|3574.62|48
1663209900000|2022-09-15 02:45:00|3575.62|3573.62|3575.12|3573.12|3575.62|3573.62|3574.62|3572.62|124
1663210200000|2022-09-15 02:50:00|3575.62|3573.62|3575.12|3573.12|3575.62|3573.62|3574.62|3572.62|42
1663210500000|2022-09-15 02:55:00|3574.62|3572.62|3576.62|3574.62|3576.62|3574.62|3574.62|3572.62|16
1663210800000|2022-09-15 03:00:00|3575.62|3573.62|3574.62|3572.62|3575.62|3573.62|3574.62|3572.62|68
1663211100000|2022-09-15 03:05:00|3575.62|3573.62|3576.62|3574.62|3576.62|3574.62|3575.62|3573.62|32
1663211400000|2022-09-15 03:10:00|3577.12|3575.12|3576.62|3574.62|3577.62|3575.62|3576.62|3574.62|87
1663211700000|2022-09-15 03:15:00|3577.12|3575.12|3576.62|3574.62|3577.62|3575.62|3576.62|3574.62|28
1663212000000|2022-09-15 03:20:00|3577.62|3575.62|3577.62|3575.62|3577.62|3575.62|3576.62|3574.62|33
1663212300000|2022-09-15 03:25:00|3576.62|3574.62|3577.12|3575.12|3577.62|3575.62|3576.62|3574.62|35
1663212600000|2022-09-15 03:30:00|3576.62|3574.62|3575.62|3573.62|3577.62|3575.62|3575.62|3573.62|31
1663212900000|2022-09-15 03:35:00|3574.62|3572.62|3573.62|3571.62|3575.12|3573.12|3573.62|3571.62|151
1663213200000|2022-09-15 03:40:00|3572.62|3570.62|3572.62|3570.62|3572.62|3570.62|3572.62|3570.62|39
1663213500000|2022-09-15 03:45:00|3573.62|3571.62|3573.62|3571.62|3573.62|3571.62|3572.62|3570.62|34
1663213800000|2022-09-15 03:50:00|3572.62|3570.62|3571.62|3569.62|3573.62|3571.62|3570.62|3568.62|119
1663214100000|2022-09-15 03:55:00|||||||||4
1663214400000|2022-09-15 04:00:00|3572.62|3570.62|3571.62|3569.62|3572.62|3570.62|3571.62|3569.62|133
1663214700000|2022-09-15 04:05:00|3570.62|3568.62|3571.12|3569.12|3571.62|3569.62|3570.62|3568.62|157
1663215000000|2022-09-15 04:10:00|3571.62|3569.62|3571.62|3569.62|3571.62|3569.62|3570.62|3568.62|17
1663215300000|2022-09-15 04:15:00|3572.62|3570.62|3572.62|3570.62|3572.62|3570.62|3572.62|3570.62|35
1663215600000|2022-09-15 04:20:00|3571.62|3569.62|3570.62|3568.62|3571.62|3569.62|3570.62|3568.62|77
1663215900000|2022-09-15 04:25:00|3571.62|3569.62|3570.62|3568.62|3571.62|3569.62|3570.62|3568.62|97
1663216200000|2022-09-15 04:30:00|3569.62|3567.62|3569.62|3567.62|3569.62|3567.62|3568.62|3566.62|75
1663216500000|2022-09-15 04:35:00|3570.62|3568.62|3570.62|3568.62|3571.62|3569.62|3569.62|3567.62|27
1663216800000|2022-09-15 04:40:00|3570.12|3568.12|3571.62|3569.62|3571.62|3569.62|3570.12|3568.12|12
1663217100000|2022-09-15 04:45:00|3572.62|3570.62|3571.62|3569.62|3572.62|3570.62|3571.62|3569.62|25
1663217400000|2022-09-15 04:50:00|3572.12|3570.12|3572.62|3570.62|3572.62|3570.62|3571.62|3569.62|5
1663217700000|2022-09-15 04:55:00|3571.62|3569.62|3571.62|3569.62|3572.12|3570.12|3571.62|3569.62|32
1663218000000|2022-09-15 05:00:00|3570.62|3568.62|3570.62|3568.62|3571.62|3569.62|3570.62|3568.62|120
1663218300000|2022-09-15 05:05:00|3571.62|3569.62|3570.62|3568.62|3571.62|3569.62|3569.62|3567.62|155
1663218600000|2022-09-15 05:10:00|3571.62|3569.62|3570.62|3568.62|3571.62|3569.62|3570.62|3568.62|127
1663218900000|2022-09-15 05:15:00|3569.62|3567.62|3570.62|3568.62|3570.62|3568.62|3568.62|3566.62|139
1663219200000|2022-09-15 05:20:00|3571.62|3569.62|3572.62|3570.62|3572.62|3570.62|3571.62|3569.62|90
1663219500000|2022-09-15 05:25:00|3571.62|3569.62|3571.12|3569.12|3572.62|3570.62|3570.62|3568.62|65
1663219800000|2022-09-15 05:30:00|3571.62|3569.62|3570.62|3568.62|3572.62|3570.62|3570.62|3568.62|29
1663220100000|2022-09-15 05:35:00|3571.12|3569.12|3568.62|3566.62|3571.12|3569.12|3568.62|3566.62|468
1663220400000|2022-09-15 05:40:00|3569.62|3567.62|3568.62|3566.62|3569.62|3567.62|3567.62|3565.62|320
1663220700000|2022-09-15 05:45:00|3569.62|3567.62|3570.62|3568.62|3570.62|3568.62|3569.62|3567.62|165
1663221000000|2022-09-15 05:50:00|3569.62|3567.62|3568.62|3566.62|3569.62|3567.62|3568.62|3566.62|188
1663221300000|2022-09-15 05:55:00|3567.62|3565.62|3568.62|3566.62|3568.62|3566.62|3567.62|3565.62|233
1663221600000|2022-09-15 06:00:00|3568.37|3566.87|3571.37|3569.87|3571.87|3570.37|3564.37|3562.87|1324
1663221900000|2022-09-15 06:05:00|3571.87|3570.37|3572.37|3570.87|3573.37|3571.87|3570.37|3568.87|737
1663222200000|2022-09-15 06:10:00|3571.87|3570.37|3572.37|3570.87|3572.37|3570.87|3571.37|3569.87|349
1663222500000|2022-09-15 06:15:00|3571.87|3570.37|3570.37|3568.87|3572.37|3570.87|3569.87|3568.37|282
1663222800000|2022-09-15 06:20:00|3570.87|3569.37|3570.37|3568.87|3571.87|3570.37|3570.37|3568.87|275
1663223100000|2022-09-15 06:25:00|3570.87|3569.37|3572.37|3570.87|3572.37|3570.87|3570.37|3568.87|699
1663223400000|2022-09-15 06:30:00|3571.37|3569.87|3569.37|3567.87|3572.37|3570.87|3568.37|3566.87|545
1663223700000|2022-09-15 06:35:00|3568.87|3567.37|3568.37|3566.87|3569.37|3567.87|3567.37|3565.87|747
1663224000000|2022-09-15 06:40:00|3567.37|3565.87|3570.37|3568.87|3570.37|3568.87|3567.37|3565.87|473
1663224300000|2022-09-15 06:45:00|3570.87|3569.37|3571.37|3569.87|3572.37|3570.87|3570.37|3568.87|710
1663224600000|2022-09-15 06:50:00|3572.37|3570.87|3570.37|3568.87|3572.37|3570.87|3569.37|3567.87|389
1663224900000|2022-09-15 06:55:00|3569.37|3567.87|3566.37|3564.87|3569.37|3567.87|3565.37|3563.87|1926
1663225200000|2022-09-15 07:00:00|3567.37|3565.87|3571.37|3569.87|3572.37|3570.87|3564.37|3562.87|5713
1663225500000|2022-09-15 07:05:00|3572.37|3570.87|3579.37|3577.87|3579.87|3578.37|3571.87|3570.37|4860
1663225800000|2022-09-15 07:10:00|3580.37|3578.87|3577.37|3575.87|3580.37|3578.87|3575.37|3573.87|4935
1663226100000|2022-09-15 07:15:00|3577.87|3576.37|3579.37|3577.87|3580.37|3578.87|3576.37|3574.87|3742
1663226400000|2022-09-15 07:20:00|3578.37|3576.87|3582.37|3580.87|3582.37|3580.87|3577.37|3575.87|4442
1663226700000|2022-09-15 07:25:00|3581.87|3580.37|3583.37|3581.87|3587.37|3585.87|3581.37|3579.87|5920
1663227000000|2022-09-15 07:30:00|3584.37|3582.87|3581.37|3579.87|3584.37|3582.87|3578.37|3576.87|5325
1663227300000|2022-09-15 07:35:00|3580.37|3578.87|3576.37|3574.87|3580.37|3578.87|3575.37|3573.87|3493
1663227600000|2022-09-15 07:40:00|3576.65|3575.15|3575.65|3574.15|3578.65|3577.15|3574.65|3573.15|13773
1663227900000|2022-09-15 07:45:00|3576.65|3575.15|3583.65|3582.15|3584.65|3583.15|3576.65|3575.15|7266
1663228200000|2022-09-15 07:50:00|3582.65|3581.15|3583.65|3582.15|3585.65|3584.15|3581.65|3580.15|10354
1663228500000|2022-09-15 07:55:00|3584.65|3583.15|3581.65|3580.15|3584.65|3583.15|3579.65|3578.15|10646
1663228800000|2022-09-15 08:00:00|3580.65|3579.15|3579.65|3578.15|3586.65|3585.15|3578.65|3577.15|9930
1663229100000|2022-09-15 08:05:00|3578.65|3577.15|3579.65|3578.15|3584.65|3583.15|3578.65|3577.15|21637
1663229400000|2022-09-15 08:10:00|3577.65|3576.15|3575.65|3574.15|3578.65|3577.15|3574.65|3573.15|15149
1663229700000|2022-09-15 08:15:00|3574.65|3573.15|3572.65|3571.15|3576.65|3575.15|3572.65|3571.15|5695
1663230000000|2022-09-15 08:20:00|3571.65|3570.15|3575.65|3574.15|3576.65|3575.15|3571.65|3570.15|5817
1663230300000|2022-09-15 08:25:00|3574.65|3573.15|3574.65|3573.15|3577.65|3576.15|3574.65|3573.15|5767
1663230600000|2022-09-15 08:30:00|3575.65|3574.15|3576.65|3575.15|3577.65|3576.15|3573.65|3572.15|8151
1663230900000|2022-09-15 08:35:00|3577.65|3576.15|3576.65|3575.15|3577.65|3576.15|3573.65|3572.15|2264
1663231200000|2022-09-15 08:40:00|3577.65|3576.15|3575.65|3574.15|3577.65|3576.15|3575.65|3574.15|3306
1663231500000|2022-09-15 08:45:00|3574.65|3573.15|3572.65|3571.15|3574.65|3573.15|3572.65|3571.15|11570
1663231800000|2022-09-15 08:50:00|3573.65|3572.15|3574.65|3573.15|3575.65|3574.15|3572.65|3571.15|11939
1663232100000|2022-09-15 08:55:00|3573.65|3572.15|3576.65|3575.15|3577.65|3576.15|3573.65|3572.15|4897
1663232400000|2022-09-15 09:00:00|3577.15|3575.65|3576.65|3575.15|3577.65|3576.15|3572.65|3571.15|3843
1663232700000|2022-09-15 09:05:00|3575.65|3574.15|3574.65|3573.15|3578.65|3577.15|3573.65|3572.15|44460
1663233000000|2022-09-15 09:10:00|3575.65|3574.15|3573.65|3572.15|3575.65|3574.15|3572.65|3571.15|997
1663233300000|2022-09-15 09:15:00|3572.65|3571.15|3573.65|3572.15|3575.65|3574.15|3571.65|3570.15|1903
1663233600000|2022-09-15 09:20:00|3574.65|3573.15|3575.65|3574.15|3575.65|3574.15|3573.65|3572.15|1456
1663233900000|2022-09-15 09:25:00|3574.65|3573.15|3574.65|3573.15|3575.65|3574.15|3573.65|3572.15|2379
1663234200000|2022-09-15 09:30:00|3575.65|3574.15|3577.65|3576.15|3577.65|3576.15|3575.65|3574.15|2365
1663234500000|2022-09-15 09:35:00|3576.65|3575.15|3579.65|3578.15|3579.65|3578.15|3576.65|3575.15|1326
1663234800000|2022-09-15 09:40:00|3580.15|3578.65|3576.65|3575.15|3580.65|3579.15|3575.65|3574.15|1866
1663235100000|2022-09-15 09:45:00|3575.65|3574.15|3574.65|3573.15|3576.65|3575.15|3574.65|3573.15|2721
1663235400000|2022-09-15 09:50:00|3575.65|3574.15|3572.65|3571.15|3576.65|3575.15|3572.65|3571.15|1660
1663235700000|2022-09-15 09:55:00|3572.15|3570.65|3569.65|3568.15|3572.65|3571.15|3569.65|3568.15|7574
1663236000000|2022-09-15 10:00:00|3570.65|3569.15|3569.65|3568.15|3572.65|3571.15|3569.65|3568.15|2108
1663236300000|2022-09-15 10:05:00|3570.65|3569.15|3570.65|3569.15|3571.65|3570.15|3569.65|3568.15|8077
1663236600000|2022-09-15 10:10:00|3571.65|3570.15|3572.65|3571.15|3573.65|3572.15|3570.65|3569.15|2338
1663236900000|2022-09-15 10:15:00|3571.65|3570.15|3574.65|3573.15|3574.65|3573.15|3571.65|3570.15|6100
1663237200000|2022-09-15 10:20:00|3573.65|3572.15|3571.65|3570.15|3574.65|3573.15|3571.65|3570.15|3514
1663237500000|2022-09-15 10:25:00|3572.15|3570.65|3571.65|3570.15|3572.65|3571.15|3570.65|3569.15|1679
1663237800000|2022-09-15 10:30:00|3571.15|3569.65|3562.65|3561.15|3571.65|3570.15|3561.65|3560.15|3041
1663238100000|2022-09-15 10:35:00|3561.65|3560.15|3560.65|3559.15|3562.65|3561.15|3558.65|3557.15|5239
1663238400000|2022-09-15 10:40:00|3561.65|3560.15|3559.65|3558.15|3561.65|3560.15|3555.65|3554.15|3567
1663238700000|2022-09-15 10:45:00|3560.65|3559.15|3562.65|3561.15|3564.65|3563.15|3560.65|3559.15|2246
1663239000000|2022-09-15 10:50:00|3562.15|3560.65|3561.65|3560.15|3563.65|3562.15|3559.65|3558.15|11058
1663239300000|2022-09-15 10:55:00|3560.65|3559.15|3561.65|3560.15|3561.65|3560.15|3558.65|3557.15|1511
1663239600000|2022-09-15 11:00:00|3561.15|3559.65|3560.65|3559.15|3563.65|3562.15|3559.65|3558.15|6706
1663239900000|2022-09-15 11:05:00|3561.65|3560.15|3563.65|3562.15|3564.65|3563.15|3561.65|3560.15|873
1663240200000|2022-09-15 11:10:00|3563.15|3561.65|3565.65|3564.15|3566.65|3565.15|3563.15|3561.65|8366
1663240500000|2022-09-15 11:15:00|3566.65|3565.15|3565.65|3564.15|3566.65|3565.15|3565.15|3563.65|5867
1663240800000|2022-09-15 11:20:00|3566.65|3565.15|3565.65|3564.15|3566.65|3565.15|3564.65|3563.15|1523
1663241100000|2022-09-15 11:25:00|3566.65|3565.15|3567.65|3566.15|3568.65|3567.15|3565.65|3564.15|1219
1663241400000|2022-09-15 11:30:00|3566.65|3565.15|3567.65|3566.15|3567.65|3566.15|3565.65|3564.15|5923
1663241700000|2022-09-15 11:35:00|3566.65|3565.15|3566.65|3565.15|3568.65|3567.15|3566.65|3565.15|7906
1663242000000|2022-09-15 11:40:00|3565.65|3564.15|3566.65|3565.15|3566.65|3565.15|3563.65|3562.15|2883
1663242300000|2022-09-15 11:45:00|3565.65|3564.15|3566.65|3565.15|3566.65|3565.15|3564.65|3563.15|824
1663242600000|2022-09-15 11:50:00|3565.65|3564.15|3562.65|3561.15|3566.65|3565.15|3562.65|3561.15|4284
1663242900000|2022-09-15 11:55:00|3562.15|3560.65|3561.65|3560.15|3562.65|3561.15|3561.65|3560.15|21088
1663243200000|2022-09-15 12:00:00|3560.65|3559.15|3559.65|3558.15|3561.65|3560.15|3558.65|3557.15|4242
1663243500000|2022-09-15 12:05:00|3558.65|3557.15|3557.65|3556.15|3560.65|3559.15|3557.65|3556.15|1410
1663243800000|2022-09-15 12:10:00|3558.65|3557.15|3560.65|3559.15|3561.65|3560.15|3558.65|3557.15|5881
1663244100000|2022-09-15 12:15:00|3559.65|3558.15|3556.65|3555.15|3560.65|3559.15|3556.65|3555.15|9588
1663244400000|2022-09-15 12:20:00|3555.65|3554.15|3549.65|3548.15|3556.65|3555.15|3549.65|3548.15|12488
1663244700000|2022-09-15 12:25:00|3550.65|3549.15|3550.15|3548.65|3551.65|3550.15|3548.65|3547.15|30042
1663245000000|2022-09-15 12:30:00|3549.65|3548.15|3552.65|3551.15|3557.65|3556.15|3549.15|3547.65|15224
1663245300000|2022-09-15 12:35:00|3551.65|3550.15|3556.65|3555.15|3556.65|3555.15|3551.65|3550.15|10883
1663245600000|2022-09-15 12:40:00|3555.65|3554.15|3553.65|3552.15|3556.65|3555.15|3551.65|3550.15|5814
1663245900000|2022-09-15 12:45:00|3554.65|3553.15|3555.65|3554.15|3555.65|3554.15|3550.65|3549.15|3242
1663246200000|2022-09-15 12:50:00|3554.65|3553.15|3555.65|3554.15|3557.65|3556.15|3552.65|3551.15|3794
1663246500000|2022-09-15 12:55:00|3556.65|3555.15|3552.65|3551.15|3556.65|3555.15|3551.65|3550.15|3511
1663246800000|2022-09-15 13:00:00|3551.65|3550.15|3552.65|3551.15|3552.65|3551.15|3550.65|3549.15|3497
1663247100000|2022-09-15 13:05:00|3551.65|3550.15|3548.65|3547.15|3553.65|3552.15|3547.65|3546.15|2110
1663247400000|2022-09-15 13:10:00|3549.15|3547.65|3547.65|3546.15|3549.65|3548.15|3545.65|3544.15|3862
1663247700000|2022-09-15 13:15:00|3546.65|3545.15|3539.65|3538.15|3549.65|3548.15|3539.65|3538.15|6052
1663248000000|2022-09-15 13:20:00|3540.65|3539.15|3535.65|3534.15|3541.65|3540.15|3534.65|3533.15|4853
1663248300000|2022-09-15 13:25:00|3535.15|3533.65|3534.65|3533.15|3537.65|3536.15|3532.65|3531.15|6761
1663248600000|2022-09-15 13:30:00|3533.65|3532.15|3540.65|3539.15|3540.65|3539.15|3533.65|3532.15|11665
1663248900000|2022-09-15 13:35:00|3540.15|3538.65|3536.65|3535.15|3540.65|3539.15|3532.65|3531.15|14782
1663249200000|2022-09-15 13:40:00|3537.65|3536.15|3547.65|3546.15|3548.65|3547.15|3537.65|3536.15|29513
1663249500000|2022-09-15 13:45:00|3548.65|3547.15|3552.65|3551.15|3552.65|3551.15|3544.65|3543.15|5704
1663249800000|2022-09-15 13:50:00|3553.65|3552.15|3556.65|3555.15|3558.65|3557.15|3550.65|3549.15|8180
1663250100000|2022-09-15 13:55:00|3555.65|3554.15|3557.65|3556.15|3558.65|3557.15|3553.65|3552.15|6584
1663250400000|2022-09-15 14:00:00|3558.65|3557.15|3560.65|3559.15|3563.65|3562.15|3558.65|3557.15|9075
1663250700000|2022-09-15 14:05:00|3559.65|3558.15|3560.65|3559.15|3565.65|3564.15|3559.65|3558.15|8237
1663251000000|2022-09-15 14:10:00|3561.65|3560.15|3563.65|3562.15|3564.65|3563.15|3560.65|3559.15|26248
1663251300000|2022-09-15 14:15:00|3562.65|3561.15|3564.65|3563.15|3567.65|3566.15|3562.65|3561.15|24196
1663251600000|2022-09-15 14:20:00|3563.65|3562.15|3559.65|3558.15|3564.65|3563.15|3556.65|3555.15|6564
1663251900000|2022-09-15 14:25:00|3558.65|3557.15|3550.65|3549.15|3560.65|3559.15|3550.65|3549.15|6711
1663252200000|2022-09-15 14:30:00|3551.65|3550.15|3552.65|3551.15|3555.65|3554.15|3550.65|3549.15|17163
1663252500000|2022-09-15 14:35:00|3551.65|3550.15|3556.15|3554.65|3556.65|3555.15|3551.65|3550.15|4572
1663252800000|2022-09-15 14:40:00|3555.65|3554.15|3553.65|3552.15|3557.65|3556.15|3550.15|3548.65|11790
1663253100000|2022-09-15 14:45:00|3554.65|3553.15|3545.65|3544.15|3554.65|3553.15|3545.65|3544.15|5038
1663253400000|2022-09-15 14:50:00|3544.65|3543.15|3542.65|3541.15|3545.65|3544.15|3537.65|3536.15|7332
1663253700000|2022-09-15 14:55:00|3543.15|3541.65|3537.65|3536.15|3543.65|3542.15|3536.65|3535.15|10959
1663254000000|2022-09-15 15:00:00|3536.65|3535.15|3540.65|3539.15|3540.65|3539.15|3533.65|3532.15|13405
1663254300000|2022-09-15 15:05:00|3539.65|3538.15|3536.65|3535.15|3541.65|3540.15|3536.65|3535.15|9605
1663254600000|2022-09-15 15:10:00|3535.65|3534.15|3533.65|3532.15|3535.65|3534.15|3530.65|3529.15|11458
1663254900000|2022-09-15 15:15:00|3532.65|3531.15|3538.65|3537.15|3539.65|3538.15|3531.65|3530.15|12129
1663255200000|2022-09-15 15:20:00|3537.65|3536.15|3544.65|3543.15|3545.65|3544.15|3537.65|3536.15|12894
1663255500000|2022-09-15 15:25:00|3543.65|3542.15|3543.65|3542.15|3546.65|3545.15|3541.65|3540.15|17579
1663255800000|2022-09-15 15:30:00|3542.65|3541.15|3541.15|3539.65|3545.65|3544.15|3540.65|3539.15|35912
1663256100000|2022-09-15 15:35:00|3541.65|3540.15|3542.65|3541.15|3546.15|3544.65|3540.65|3539.15|32283
1663256400000|2022-09-15 15:40:00|3543.65|3542.15|3544.65|3543.15|3545.65|3544.15|3542.15|3540.65|15176
1663256700000|2022-09-15 15:45:00|3543.65|3542.15|3541.65|3540.15|3544.65|3543.15|3541.65|3540.15|13960
1663257000000|2022-09-15 15:50:00|3540.65|3539.15|3535.65|3534.15|3541.65|3540.15|3535.65|3534.15|4818
1663257300000|2022-09-15 15:55:00|3536.15|3534.65|3536.65|3535.15|3537.65|3536.15|3532.65|3531.15|4259
1663257600000|2022-09-15 16:00:00|3537.65|3536.15|3539.65|3538.15|3539.65|3538.15|3535.65|3534.15|3707
1663257900000|2022-09-15 16:05:00|3538.65|3537.15|3535.15|3533.65|3539.65|3538.15|3534.65|3533.15|1730
1663258200000|2022-09-15 16:10:00|3534.65|3533.15|3531.65|3530.15|3535.65|3534.15|3530.65|3529.15|2642
1663258500000|2022-09-15 16:15:00|3532.65|3531.15|3535.65|3534.15|3536.65|3535.15|3532.15|3530.65|3185
1663258800000|2022-09-15 16:20:00|3535.15|3533.65|3535.65|3534.15|3537.65|3536.15|3533.65|3532.15|3028
1663259100000|2022-09-15 16:25:00|3536.65|3535.15|3536.65|3535.15|3539.65|3538.15|3535.65|3534.15|2133
1663259400000|2022-09-15 16:30:00|3537.65|3536.15|3541.65|3540.15|3542.65|3541.15|3537.65|3536.15|1793
1663259700000|2022-09-15 16:35:00|3542.15|3540.65|3543.65|3542.15|3543.65|3542.15|3541.65|3540.15|3503
1663260000000|2022-09-15 16:40:00|3544.65|3543.15|3544.65|3543.15|3546.65|3545.15|3544.65|3543.15|1571
1663260300000|2022-09-15 16:45:00|3543.65|3542.15|3542.65|3541.15|3543.65|3542.15|3540.65|3539.15|2921
1663260600000|2022-09-15 16:50:00|3541.65|3540.15|3542.65|3541.15|3543.65|3542.15|3541.65|3540.15|1196
1663260900000|2022-09-15 16:55:00|3541.65|3540.15|3543.65|3542.15|3544.65|3543.15|3540.65|3539.15|811
1663261200000|2022-09-15 17:00:00|3544.65|3543.15|3550.65|3549.15|3553.65|3552.15|3544.65|3543.15|2359
1663261500000|2022-09-15 17:05:00|3551.15|3549.65|3551.65|3550.15|3552.65|3551.15|3550.65|3549.15|1934
1663261800000|2022-09-15 17:10:00|3550.65|3549.15|3551.65|3550.15|3551.65|3550.15|3550.65|3549.15|322
1663262100000|2022-09-15 17:15:00|3552.65|3551.15|3553.65|3552.15|3554.65|3553.15|3550.65|3549.15|1481
1663262400000|2022-09-15 17:20:00|3554.65|3553.15|3553.65|3552.15|3554.65|3553.15|3552.65|3551.15|771
1663262700000|2022-09-15 17:25:00|3554.65|3553.15|3554.65|3553.15|3556.65|3555.15|3553.65|3552.15|1209
1663263000000|2022-09-15 17:30:00|3554.15|3552.65|3552.65|3551.15|3554.65|3553.15|3552.65|3551.15|810
1663263300000|2022-09-15 17:35:00|3551.65|3550.15|3549.65|3548.15|3552.65|3551.15|3548.65|3547.15|1164
1663263600000|2022-09-15 17:40:00|3548.65|3547.15|3547.65|3546.15|3550.65|3549.15|3547.65|3546.15|307
1663263900000|2022-09-15 17:45:00|3547.15|3545.65|3544.65|3543.15|3547.65|3546.15|3543.65|3542.15|767
1663264200000|2022-09-15 17:50:00|3543.65|3542.15|3544.65|3543.15|3544.65|3543.15|3542.65|3541.15|661
1663264500000|2022-09-15 17:55:00|3543.65|3542.15|3545.65|3544.15|3545.65|3544.15|3543.65|3542.15|483
1663264800000|2022-09-15 18:00:00|3544.65|3543.15|3537.65|3536.15|3544.65|3543.15|3537.65|3536.15|2060
1663265100000|2022-09-15 18:05:00|3538.65|3537.15|3536.65|3535.15|3539.65|3538.15|3535.65|3534.15|1095
1663265400000|2022-09-15 18:10:00|3535.65|3534.15|3537.65|3536.15|3539.65|3538.15|3535.65|3534.15|956
1663265700000|2022-09-15 18:15:00|3536.65|3535.15|3539.65|3538.15|3541.65|3540.15|3536.65|3535.15|813
1663266000000|2022-09-15 18:20:00|3538.65|3537.15|3538.65|3537.15|3539.65|3538.15|3537.65|3536.15|496
1663266300000|2022-09-15 18:25:00|3539.15|3537.65|3541.65|3540.15|3541.65|3540.15|3537.65|3536.15|219
1663266600000|2022-09-15 18:30:00|3541.15|3539.65|3539.65|3538.15|3543.65|3542.15|3539.65|3538.15|322
1663266900000|2022-09-15 18:35:00|3538.65|3537.15|3541.65|3540.15|3542.65|3541.15|3538.65|3537.15|817
1663267200000|2022-09-15 18:40:00|3541.15|3539.65|3539.65|3538.15|3541.65|3540.15|3537.65|3536.15|806
1663267500000|2022-09-15 18:45:00|3539.15|3537.65|3531.65|3530.15|3539.65|3538.15|3531.65|3530.15|1722
1663267800000|2022-09-15 18:50:00|3530.65|3529.15|3534.65|3533.15|3534.65|3533.15|3530.65|3529.15|1170
1663268100000|2022-09-15 18:55:00|3534.15|3532.65|3533.65|3532.15|3534.65|3533.15|3531.65|3530.15|875
1663268400000|2022-09-15 19:00:00|3532.65|3531.15|3531.65|3530.15|3534.65|3533.15|3530.65|3529.15|714
1663268700000|2022-09-15 19:05:00|3532.15|3530.65|3530.65|3529.15|3532.65|3531.15|3529.65|3528.15|1345
1663269000000|2022-09-15 19:10:00|3529.65|3528.15|3527.65|3526.15|3530.65|3529.15|3526.65|3525.15|1420
1663269300000|2022-09-15 19:15:00|3528.65|3527.15|3528.65|3527.15|3529.65|3528.15|3527.65|3526.15|1054
1663269600000|2022-09-15 19:20:00|3527.65|3526.15|3529.65|3528.15|3529.65|3528.15|3526.65|3525.15|828
1663269900000|2022-09-15 19:25:00|3528.65|3527.15|3524.65|3523.15|3529.65|3528.15|3523.65|3522.15|1361
1663270200000|2022-09-15 19:30:00|3524.15|3522.65|3526.65|3525.15|3528.65|3527.15|3523.65|3522.15|674
1663270500000|2022-09-15 19:35:00|3526.15|3524.65|3527.65|3526.15|3528.65|3527.15|3525.65|3524.15|424
1663270800000|2022-09-15 19:40:00|3527.15|3525.65|3529.65|3528.15|3530.65|3529.15|3525.65|3524.15|827
1663271100000|2022-09-15 19:45:00|3528.65|3527.15|3531.65|3530.15|3532.65|3531.15|3528.65|3527.15|2280
1663271400000|2022-09-15 19:50:00|3532.65|3531.15|3534.65|3533.15|3536.65|3535.15|3529.65|3528.15|2097
1663271700000|2022-09-15 19:55:00|3535.15|3533.65|3532.65|3531.15|3536.65|3535.15|3532.65|3531.15|3558
1663272000000|2022-09-15 20:00:00|3533.4|3530.4|3539|3536|3541.5|3538.5|3533.4|3530.4|21239
1663272300000|2022-09-15 20:05:00|3538.8|3535.8|3539.5|3536.5|3541.9|3538.9|3538.8|3535.8|0
1663272600000|2022-09-15 20:10:00|3539.2|3536.2|3537.7|3534.7|3540.1|3537.1|3537.2|3534.2|0
1663272900000|2022-09-15 20:15:00|3537.4|3534.4|3536.5|3533.5|3538.3|3535.3|3536.3|3533.3|0
1663273200000|2022-09-15 20:20:00|3536.8|3533.8|3537.6|3534.6|3537.9|3534.9|3536.3|3533.3|0
1663273500000|2022-09-15 20:25:00|3537.4|3534.4|3537.4|3534.4|3537.9|3534.9|3537.2|3534.2|0
1663273800000|2022-09-15 20:30:00|3537.2|3534.2|3531.4|3528.4|3537.7|3534.7|3531|3528|0
1663274100000|2022-09-15 20:35:00|3531.2|3528.2|3527.3|3524.3|3532.3|3529.3|3527.3|3524.3|0
1663274400000|2022-09-15 20:40:00|3527.6|3524.6|3526.4|3523.4|3528.9|3525.9|3526.4|3523.4|0
1663274700000|2022-09-15 20:45:00|3526.7|3523.7|3522.4|3519.4|3526.9|3523.9|3521.8|3518.8|0
1663275000000|2022-09-15 20:50:00|3522.6|3519.6|3519.1|3516.1|3524.4|3521.4|3517.9|3514.9|0
1663275300000|2022-09-15 20:55:00|3518.9|3515.9|3522.1|3519.1|3522.1|3519.1|3518.6|3515.6|0
1663275600000|2022-09-15 21:00:00|3521.9|3518.9|3519.6|3516.6|3522.1|3519.1|3519.4|3516.4|0
1663275900000|2022-09-15 21:05:00|3519.4|3516.4|3517.7|3514.7|3519.4|3516.4|3517.5|3514.5|0
1663276200000|2022-09-15 21:10:00|3517.8|3514.8|3517.3|3514.3|3518.2|3515.2|3517.2|3514.2|0
1663276500000|2022-09-15 21:15:00|3517.4|3514.4|3516.4|3513.4|3517.4|3514.4|3516.4|3513.4|0
1663276800000|2022-09-15 21:20:00|3516.9|3513.9|3517.3|3514.3|3517.7|3514.7|3516.5|3513.5|0
1663277100000|2022-09-15 21:25:00|3517.4|3514.4|3518.4|3515.4|3518.4|3515.4|3517.4|3514.4|0
1663277400000|2022-09-15 21:30:00|3518.2|3515.2|3518.7|3515.7|3518.7|3515.7|3518.2|3515.2|0
1663277700000|2022-09-15 21:35:00|3519|3516|3518|3515|3519.1|3516.1|3517.9|3514.9|0
1663278000000|2022-09-15 21:40:00|3518.7|3515.7|3517.1|3514.1|3518.8|3515.8|3517.1|3514.1|0
1663278300000|2022-09-15 21:45:00|3517|3514|3518|3515|3518|3515|3517|3514|0
1663278600000|2022-09-15 21:50:00|3518.1|3515.1|3518|3515|3518.7|3515.7|3517.9|3514.9|0
1663278900000|2022-09-15 21:55:00|3517.7|3514.7|3516.8|3513.8|3518.1|3515.1|3516.8|3513.8|0
1663279200000|2022-09-15 22:00:00|3516.5|3513.5|3504.7|3501.7|3516.5|3513.5|3504.3|3501.3|0
1663279500000|2022-09-15 22:05:00|3504.3|3501.3|3506.9|3503.9|3506.9|3503.9|3501.5|3498.5|0
1663279800000|2022-09-15 22:10:00|3507|3504|3508.7|3505.7|3508.7|3505.7|3505.8|3502.8|0
1663280100000|2022-09-15 22:15:00|3508.8|3505.8|3507.6|3504.6|3509.6|3506.6|3506.8|3503.8|0
1663280400000|2022-09-15 22:20:00|3507.7|3504.7|3507.7|3504.7|3508.8|3505.8|3506.5|3503.5|0
1663280700000|2022-09-15 22:25:00|3507.8|3504.8|3506.9|3503.9|3509.4|3506.4|3506.9|3503.9|0
1663281000000|2022-09-15 22:30:00|3507.1|3504.1|3508.7|3505.7|3509.8|3506.8|3507.1|3504.1|0
1663281300000|2022-09-15 22:35:00|3508.8|3505.8|3509.2|3506.2|3509.6|3506.6|3508.3|3505.3|0
1663281600000|2022-09-15 22:40:00|3509.4|3506.4|3507.8|3504.8|3509.4|3506.4|3507.8|3504.8|0
1663281900000|2022-09-15 22:45:00|3508|3505|3507|3504|3508|3505|3506.5|3503.5|0
1663282200000|2022-09-15 22:50:00|3507.1|3504.1|3508.5|3505.5|3509.2|3506.2|3506.8|3503.8|0
1663282500000|2022-09-15 22:55:00|3508.7|3505.7|3511.5|3508.5|3512|3509|3508.7|3505.7|0
1663282800000|2022-09-15 23:00:00|3511.3|3508.3|3510.6|3507.6|3511.6|3508.6|3509.8|3506.8|0
1663283100000|2022-09-15 23:05:00|3510.4|3507.4|3509.5|3506.5|3511.3|3508.3|3509.5|3506.5|0
1663283400000|2022-09-15 23:10:00|3509.3|3506.3|3508.4|3505.4|3509.5|3506.5|3508.4|3505.4|0
1663283700000|2022-09-15 23:15:00|3508.1|3505.1|3505.7|3502.7|3508.4|3505.4|3505.4|3502.4|0
1663284000000|2022-09-15 23:20:00|3505.5|3502.5|3505.9|3502.9|3506.8|3503.8|3505.4|3502.4|0
1663284300000|2022-09-15 23:25:00|3506.1|3503.1|3505.4|3502.4|3506.3|3503.3|3504.3|3501.3|0
1663284600000|2022-09-15 23:30:00|3505.7|3502.7|3507.9|3504.9|3508.4|3505.4|3505.2|3502.2|0
1663284900000|2022-09-15 23:35:00|3507.8|3504.8|3508.8|3505.8|3508.9|3505.9|3507.7|3504.7|0
1663285200000|2022-09-15 23:40:00|3509|3506|3509.6|3506.6|3510.5|3507.5|3508.8|3505.8|0
1663285500000|2022-09-15 23:45:00|3509.8|3506.8|3509.8|3506.8|3510.3|3507.3|3509.4|3506.4|0
1663285800000|2022-09-15 23:50:00|3509.7|3506.7|3509.6|3506.6|3509.8|3506.8|3508.5|3505.5|0
1663286100000|2022-09-15 23:55:00|3509.8|3506.8|3509.4|3506.4|3510|3507|3509.1|3506.1|0
1663286400000|2022-09-16 00:00:00|3509.8|3506.8|3511.8|3508.8|3512.1|3509.1|3509.4|3506.4|0
1663286700000|2022-09-16 00:05:00|3511.6|3508.6|3510.9|3507.9|3511.6|3508.6|3509.8|3506.8|0
1663287000000|2022-09-16 00:10:00|3510.7|3507.7|3515.4|3512.4|3515.4|3512.4|3509.8|3506.8|0
1663287300000|2022-09-16 00:15:00|3515.1|3512.1|3523.9|3521.9|3524.9|3522.9|3513.9|3511.5|2664
1663287600000|2022-09-16 00:20:00|3522.9|3520.9|3523.9|3521.9|3524.9|3522.9|3521.9|3519.9|544
1663287900000|2022-09-16 00:25:00|3524.4|3522.4|3521.9|3519.9|3524.4|3522.4|3521.9|3519.9|173
1663288200000|2022-09-16 00:30:00|3520.9|3518.9|3522.9|3520.9|3522.9|3520.9|3519.9|3517.9|340
1663288500000|2022-09-16 00:35:00|3523.9|3521.9|3521.9|3519.9|3523.9|3521.9|3520.9|3518.9|293
1663288800000|2022-09-16 00:40:00|3520.9|3518.9|3519.9|3517.9|3520.9|3518.9|3518.9|3516.9|675
1663289100000|2022-09-16 00:45:00|3518.9|3516.9|3519.9|3517.9|3520.9|3518.9|3518.9|3516.9|50
1663289400000|2022-09-16 00:50:00|3518.9|3516.9|3518.9|3516.9|3518.9|3516.9|3517.9|3515.9|49
1663289700000|2022-09-16 00:55:00|3517.9|3515.9|3517.9|3515.9|3518.9|3516.9|3517.9|3515.9|330
1663290000000|2022-09-16 01:00:00|3518.9|3516.9|3520.9|3518.9|3521.9|3519.9|3518.9|3516.9|1512
1663290300000|2022-09-16 01:05:00|3519.9|3517.9|3517.9|3515.9|3520.9|3518.9|3517.9|3515.9|528
1663290600000|2022-09-16 01:10:00|3518.9|3516.9|3518.9|3516.9|3518.9|3516.9|3517.9|3515.9|59
1663290900000|2022-09-16 01:15:00|3517.9|3515.9|3516.9|3514.9|3518.9|3516.9|3516.9|3514.9|104
1663291200000|2022-09-16 01:20:00|3517.9|3515.9|3516.9|3514.9|3517.9|3515.9|3516.9|3514.9|86
1663291500000|2022-09-16 01:25:00|3517.4|3515.4|3518.4|3516.4|3519.4|3517.4|3516.9|3514.9|137
1663291800000|2022-09-16 01:30:00|3517.9|3515.9|3520.9|3518.9|3521.9|3519.9|3517.9|3515.9|341
1663292100000|2022-09-16 01:35:00|3519.9|3517.9|3519.9|3517.9|3520.9|3518.9|3518.9|3516.9|113
1663292400000|2022-09-16 01:40:00|3520.4|3518.4|3517.9|3515.9|3520.9|3518.9|3517.9|3515.9|122
1663292700000|2022-09-16 01:45:00|3518.4|3516.4|3516.9|3514.9|3518.9|3516.9|3515.9|3513.9|101
1663293000000|2022-09-16 01:50:00|3515.9|3513.9|3516.9|3514.9|3516.9|3514.9|3515.9|3513.9|29
1663293300000|2022-09-16 01:55:00|3515.9|3513.9|3515.9|3513.9|3516.9|3514.9|3515.9|3513.9|64
1663293600000|2022-09-16 02:00:00|3516.9|3514.9|3518.9|3516.9|3520.9|3518.9|3516.9|3514.9|340
1663293900000|2022-09-16 02:05:00|3518.4|3516.4|3517.9|3515.9|3518.9|3516.9|3517.9|3515.9|92
1663294200000|2022-09-16 02:10:00|3516.9|3514.9|3517.4|3515.4|3517.9|3515.9|3516.9|3514.9|60
1663294500000|2022-09-16 02:15:00|3517.9|3515.9|3518.4|3516.4|3518.9|3516.9|3516.9|3514.9|168
1663294800000|2022-09-16 02:20:00|3518.9|3516.9|3516.9|3514.9|3519.9|3517.9|3516.9|3514.9|59
1663295100000|2022-09-16 02:25:00|3517.4|3515.4|3515.9|3513.9|3517.9|3515.9|3515.9|3513.9|35
1663295400000|2022-09-16 02:30:00|3516.4|3514.4|3516.9|3514.9|3517.9|3515.9|3515.9|3513.9|55
1663295700000|2022-09-16 02:35:00|3515.9|3513.9|3516.9|3514.9|3516.9|3514.9|3515.9|3513.9|78
1663296000000|2022-09-16 02:40:00|3515.9|3513.9|3516.9|3514.9|3516.9|3514.9|3515.9|3513.9|102
1663296300000|2022-09-16 02:45:00|3516.4|3514.4|3516.9|3514.9|3516.9|3514.9|3515.9|3513.9|43
1663296600000|2022-09-16 02:50:00|3517.9|3515.9|3517.9|3515.9|3517.9|3515.9|3516.9|3514.9|40
1663296900000|2022-09-16 02:55:00|||||||||9
1663297200000|2022-09-16 03:00:00|3516.9|3514.9|3516.9|3514.9|3516.9|3514.9|3516.9|3514.9|13
1663297500000|2022-09-16 03:05:00|3517.4|3515.4|3517.9|3515.9|3517.9|3515.9|3516.9|3514.9|32
1663297800000|2022-09-16 03:10:00|3516.9|3514.9|3515.9|3513.9|3516.9|3514.9|3515.9|3513.9|25
1663298100000|2022-09-16 03:15:00|3516.4|3514.4|3515.9|3513.9|3516.9|3514.9|3515.9|3513.9|311
1663298400000|2022-09-16 03:20:00|||||||||40
1663298700000|2022-09-16 03:25:00|3516.9|3514.9|3516.9|3514.9|3516.9|3514.9|3516.9|3514.9|43
1663299000000|2022-09-16 03:30:00|3517.9|3515.9|3518.9|3516.9|3518.9|3516.9|3517.9|3515.9|75
1663299300000|2022-09-16 03:35:00|3517.9|3515.9|3518.9|3516.9|3518.9|3516.9|3517.9|3515.9|97
1663299600000|2022-09-16 03:40:00|3517.9|3515.9|3516.9|3514.9|3518.9|3516.9|3516.9|3514.9|56
1663299900000|2022-09-16 03:45:00|3515.9|3513.9|3515.9|3513.9|3516.9|3514.9|3515.9|3513.9|99
1663300200000|2022-09-16 03:50:00|3516.4|3514.4|3515.9|3513.9|3516.9|3514.9|3515.9|3513.9|38
1663300500000|2022-09-16 03:55:00|||||||||13
1663300800000|2022-09-16 04:00:00|3514.9|3512.9|3516.9|3514.9|3516.9|3514.9|3514.9|3512.9|132
1663301100000|2022-09-16 04:05:00|3515.9|3513.9|3516.9|3514.9|3516.9|3514.9|3515.9|3513.9|61
1663301400000|2022-09-16 04:10:00|3515.9|3513.9|3514.9|3512.9|3515.9|3513.9|3514.9|3512.9|50
1663301700000|2022-09-16 04:15:00|3513.9|3511.9|3514.9|3512.9|3514.9|3512.9|3513.9|3511.9|79
1663302000000|2022-09-16 04:20:00|3514.4|3512.4|3513.9|3511.9|3514.9|3512.9|3513.9|3511.9|212
1663302300000|2022-09-16 04:25:00|3514.9|3512.9|3513.9|3511.9|3514.9|3512.9|3513.9|3511.9|54
1663302600000|2022-09-16 04:30:00|3513.4|3511.4|3513.9|3511.9|3513.9|3511.9|3512.9|3510.9|163
1663302900000|2022-09-16 04:35:00|3514.9|3512.9|3513.9|3511.9|3514.9|3512.9|3513.9|3511.9|122
1663303200000|2022-09-16 04:40:00|3514.4|3512.4|3514.9|3512.9|3514.9|3512.9|3514.4|3512.4|27
1663303500000|2022-09-16 04:45:00|3513.9|3511.9|3514.9|3512.9|3514.9|3512.9|3513.9|3511.9|109
1663303800000|2022-09-16 04:50:00|3513.9|3511.9|3514.9|3512.9|3514.9|3512.9|3513.9|3511.9|167
1663304100000|2022-09-16 04:55:00|3515.9|3513.9|3515.9|3513.9|3515.9|3513.9|3515.9|3513.9|34
1663304400000|2022-09-16 05:00:00|3514.9|3512.9|3515.9|3513.9|3515.9|3513.9|3514.9|3512.9|114
1663304700000|2022-09-16 05:05:00|3514.9|3512.9|3516.9|3514.9|3516.9|3514.9|3514.9|3512.9|75
1663305000000|2022-09-16 05:10:00|3517.9|3515.9|3516.9|3514.9|3517.9|3515.9|3516.9|3514.9|175
1663305300000|2022-09-16 05:15:00|3516.4|3514.4|3515.9|3513.9|3516.9|3514.9|3514.9|3512.9|330
1663305600000|2022-09-16 05:20:00|3514.9|3512.9|3514.9|3512.9|3515.9|3513.9|3514.9|3512.9|216
1663305900000|2022-09-16 05:25:00|3515.4|3513.4|3516.9|3514.9|3516.9|3514.9|3514.9|3512.9|134
1663306200000|2022-09-16 05:30:00|3515.9|3513.9|3513.9|3511.9|3516.9|3514.9|3513.9|3511.9|216
1663306500000|2022-09-16 05:35:00|3512.9|3510.9|3513.9|3511.9|3513.9|3511.9|3512.9|3510.9|391
1663306800000|2022-09-16 05:40:00|3512.9|3510.9|3512.9|3510.9|3513.9|3511.9|3512.9|3510.9|333
1663307100000|2022-09-16 05:45:00|3513.9|3511.9|3512.9|3510.9|3513.9|3511.9|3512.9|3510.9|228
1663307400000|2022-09-16 05:50:00|3513.4|3511.4|3511.9|3509.9|3513.9|3511.9|3511.9|3509.9|1529
1663307700000|2022-09-16 05:55:00|3510.9|3508.9|3510.9|3508.9|3510.9|3508.9|3509.9|3507.9|659
1663308000000|2022-09-16 06:00:00|3510.65|3509.15|3511.65|3510.15|3512.65|3511.15|3508.65|3507.15|1621
1663308300000|2022-09-16 06:05:00|3512.65|3511.15|3517.65|3516.15|3518.65|3517.15|3512.65|3511.15|1122
1663308600000|2022-09-16 06:10:00|3516.65|3515.15|3508.65|3507.15|3516.65|3515.15|3508.65|3507.15|2334
1663308900000|2022-09-16 06:15:00|3507.65|3506.15|3511.15|3509.65|3511.65|3510.15|3507.65|3506.15|1735
1663309200000|2022-09-16 06:20:00|3510.65|3509.15|3515.65|3514.15|3515.65|3514.15|3510.65|3509.15|5407
1663309500000|2022-09-16 06:25:00|3515.15|3513.65|3510.65|3509.15|3515.65|3514.15|3510.65|3509.15|479
1663309800000|2022-09-16 06:30:00|3509.65|3508.15|3504.65|3503.15|3511.65|3510.15|3503.65|3502.15|3100
1663310100000|2022-09-16 06:35:00|3505.65|3504.15|3507.15|3505.65|3510.65|3509.15|3505.65|3504.15|3760
1663310400000|2022-09-16 06:40:00|3507.65|3506.15|3506.65|3505.15|3507.65|3506.15|3504.65|3503.15|2465
1663310700000|2022-09-16 06:45:00|3505.65|3504.15|3504.65|3503.15|3507.65|3506.15|3504.65|3503.15|1562
1663311000000|2022-09-16 06:50:00|3505.15|3503.65|3501.65|3500.15|3507.65|3506.15|3501.15|3499.65|3200
1663311300000|2022-09-16 06:55:00|3500.65|3499.15|3504.65|3503.15|3505.65|3504.15|3499.65|3498.15|6301
1663311600000|2022-09-16 07:00:00|3505.65|3504.15|3503.65|3502.15|3509.65|3508.15|3503.65|3502.15|11766
1663311900000|2022-09-16 07:05:00|3503.15|3501.65|3503.65|3502.15|3504.65|3503.15|3499.65|3498.15|8201
1663312200000|2022-09-16 07:10:00|3502.65|3501.15|3505.65|3504.15|3507.65|3506.15|3500.65|3499.15|9037
1663312500000|2022-09-16 07:15:00|3504.65|3503.15|3498.65|3497.15|3510.65|3509.15|3498.65|3497.15|8840
1663312800000|2022-09-16 07:20:00|3497.65|3496.15|3496.65|3495.15|3497.65|3496.15|3493.65|3492.15|9999
1663313100000|2022-09-16 07:25:00|3495.65|3494.15|3499.65|3498.15|3500.65|3499.15|3495.65|3494.15|7357
1663313400000|2022-09-16 07:30:00|3498.65|3497.15|3494.65|3493.15|3498.65|3497.15|3492.65|3491.15|6215
1663313700000|2022-09-16 07:35:00|3495.65|3494.15|3488.65|3487.15|3497.65|3496.15|3488.65|3487.15|11254
1663314000000|2022-09-16 07:40:00|3489.65|3488.15|3491.65|3490.15|3491.65|3490.15|3487.65|3486.15|14419
1663314300000|2022-09-16 07:45:00|3490.65|3489.15|3486.65|3485.15|3491.65|3490.15|3485.65|3484.15|13359
1663314600000|2022-09-16 07:50:00|3485.65|3484.15|3489.89|3488.39|3489.89|3488.39|3483.65|3482.15|16897
1663314900000|2022-09-16 07:55:00|3488.89|3487.39|3489.89|3488.39|3493.89|3492.39|3487.89|3486.39|16441
1663315200000|2022-09-16 08:00:00|3490.39|3488.89|3492.89|3491.39|3493.89|3492.39|3486.89|3485.39|21611
1663315500000|2022-09-16 08:05:00|3491.89|3490.39|3495.89|3494.39|3496.89|3495.39|3491.89|3490.39|10383
1663315800000|2022-09-16 08:10:00|3496.89|3495.39|3491.89|3490.39|3496.89|3495.39|3491.89|3490.39|16909
1663316100000|2022-09-16 08:15:00|3492.89|3491.39|3494.89|3493.39|3494.89|3493.39|3491.89|3490.39|9717
1663316400000|2022-09-16 08:20:00|3495.89|3494.39|3490.89|3489.39|3496.89|3495.39|3490.89|3489.39|25111
1663316700000|2022-09-16 08:25:00|3489.89|3488.39|3489.89|3488.39|3491.89|3490.39|3488.89|3487.39|13407
1663317000000|2022-09-16 08:30:00|3489.39|3487.89|3489.89|3488.39|3489.89|3488.39|3488.89|3487.39|12113
1663317300000|2022-09-16 08:35:00|3488.89|3487.39|3488.89|3487.39|3490.89|3489.39|3487.89|3486.39|7680
1663317600000|2022-09-16 08:40:00|3487.89|3486.39|3487.89|3486.39|3489.89|3488.39|3486.89|3485.39|5384
1663317900000|2022-09-16 08:45:00|3486.89|3485.39|3484.89|3483.39|3487.89|3486.39|3484.89|3483.39|5501
1663318200000|2022-09-16 08:50:00|3483.89|3482.39|3483.89|3482.39|3484.89|3483.39|3482.89|3481.39|10284
1663318500000|2022-09-16 08:55:00|3484.89|3483.39|3488.39|3486.89|3488.89|3487.39|3483.89|3482.39|5927
1663318800000|2022-09-16 09:00:00|3487.89|3486.39|3493.89|3492.39|3495.89|3494.39|3487.89|3486.39|8740
1663319100000|2022-09-16 09:05:00|3494.89|3493.39|3492.89|3491.39|3496.89|3495.39|3491.89|3490.39|10849
1663319400000|2022-09-16 09:10:00|3493.89|3492.39|3492.89|3491.39|3494.89|3493.39|3491.89|3490.39|6869
1663319700000|2022-09-16 09:15:00|3493.89|3492.39|3494.89|3493.39|3494.89|3493.39|3491.89|3490.39|5523
1663320000000|2022-09-16 09:20:00|3493.39|3491.89|3497.89|3496.39|3498.89|3497.39|3492.89|3491.39|11613
1663320300000|2022-09-16 09:25:00|3495.89|3494.39|3493.89|3492.39|3495.89|3494.39|3493.89|3492.39|7336
1663320600000|2022-09-16 09:30:00|3494.89|3493.39|3493.89|3492.39|3495.89|3494.39|3491.89|3490.39|4975
1663320900000|2022-09-16 09:35:00|3492.89|3491.39|3493.89|3492.39|3495.89|3494.39|3492.89|3491.39|5847
1663321200000|2022-09-16 09:40:00|3492.89|3491.39|3494.89|3493.39|3494.89|3493.39|3492.89|3491.39|4990
1663321500000|2022-09-16 09:45:00|3493.89|3492.39|3486.89|3485.39|3493.89|3492.39|3485.89|3484.39|13636
1663321800000|2022-09-16 09:50:00|3485.89|3484.39|3498.89|3497.39|3499.89|3498.39|3485.89|3484.39|32771
1663322100000|2022-09-16 09:55:00|3499.89|3498.39|3498.89|3497.39|3500.89|3499.39|3498.89|3497.39|25987
1663322400000|2022-09-16 10:00:00|3499.89|3498.39|3497.89|3496.39|3500.89|3499.39|3496.89|3495.39|18285
1663322700000|2022-09-16 10:05:00|3496.89|3495.39|3498.89|3497.39|3498.89|3497.39|3496.89|3495.39|8883
1663323000000|2022-09-16 10:10:00|3499.89|3498.39|3498.89|3497.39|3499.89|3498.39|3497.89|3496.39|5536
1663323300000|2022-09-16 10:15:00|3497.89|3496.39|3500.89|3499.39|3500.89|3499.39|3496.89|3495.39|6323
1663323600000|2022-09-16 10:20:00|3499.89|3498.39|3503.89|3502.39|3503.89|3502.39|3499.89|3498.39|4023
1663323900000|2022-09-16 10:25:00|3502.89|3501.39|3504.39|3502.89|3504.89|3503.39|3501.89|3500.39|2648
1663324200000|2022-09-16 10:30:00|3504.89|3503.39|3503.89|3502.39|3504.89|3503.39|3502.89|3501.39|2745
1663324500000|2022-09-16 10:35:00|3504.89|3503.39|3506.89|3505.39|3507.89|3506.39|3504.89|3503.39|5277
1663324800000|2022-09-16 10:40:00|3507.89|3506.39|3510.89|3509.39|3511.89|3510.39|3507.89|3506.39|5358
1663325100000|2022-09-16 10:45:00|3509.89|3508.39|3506.89|3505.39|3510.89|3509.39|3506.89|3505.39|3222
1663325400000|2022-09-16 10:50:00|3507.89|3506.39|3506.89|3505.39|3507.89|3506.39|3506.89|3505.39|2086
1663325700000|2022-09-16 10:55:00|3507.89|3506.39|3510.89|3509.39|3510.89|3509.39|3507.89|3506.39|3127
1663326000000|2022-09-16 11:00:00|3509.89|3508.39|3502.89|3501.39|3509.89|3508.39|3502.89|3501.39|11804
1663326300000|2022-09-16 11:05:00|3503.39|3501.89|3501.89|3500.39|3505.89|3504.39|3500.89|3499.39|2851
1663326600000|2022-09-16 11:10:00|3502.89|3501.39|3500.89|3499.39|3503.89|3502.39|3500.89|3499.39|2860
1663326900000|2022-09-16 11:15:00|3499.89|3498.39|3499.89|3498.39|3500.89|3499.39|3498.89|3497.39|1885
1663327200000|2022-09-16 11:20:00|3500.89|3499.39|3500.89|3499.39|3501.89|3500.39|3498.89|3497.39|2797
1663327500000|2022-09-16 11:25:00|3501.89|3500.39|3502.89|3501.39|3502.89|3501.39|3500.89|3499.39|1378
1663327800000|2022-09-16 11:30:00|3501.89|3500.39|3499.89|3498.39|3501.89|3500.39|3499.89|3498.39|2063
1663328100000|2022-09-16 11:35:00|3500.89|3499.39|3502.89|3501.39|3502.89|3501.39|3499.89|3498.39|2016
1663328400000|2022-09-16 11:40:00|3502.45|3500.95|3505.45|3503.95|3505.45|3503.95|3501.45|3499.95|8041
1663328700000|2022-09-16 11:45:00|3504.45|3502.95|3503.45|3501.95|3505.45|3503.95|3502.45|3500.95|2986
1663329000000|2022-09-16 11:50:00|3502.45|3500.95|3506.45|3504.95|3507.45|3505.95|3502.45|3500.95|2138
1663329300000|2022-09-16 11:55:00|3507.45|3505.95|3505.45|3503.95|3508.45|3506.95|3505.45|3503.95|3176
1663329600000|2022-09-16 12:00:00|3506.45|3504.95|3500.45|3498.95|3506.45|3504.95|3500.45|3498.95|3456
1663329900000|2022-09-16 12:05:00|3501.45|3499.95|3502.45|3500.95|3503.45|3501.95|3500.45|3498.95|2000
1663330200000|2022-09-16 12:10:00|3501.45|3499.95|3498.45|3496.95|3502.45|3500.95|3498.45|3496.95|2879
1663330500000|2022-09-16 12:15:00|3499.45|3497.95|3497.45|3495.95|3500.45|3498.95|3497.45|3495.95|4669
1663330800000|2022-09-16 12:20:00|3496.45|3494.95|3496.45|3494.95|3497.45|3495.95|3496.45|3494.95|2862
1663331100000|2022-09-16 12:25:00|3497.45|3495.95|3494.45|3492.95|3498.45|3496.95|3493.45|3491.95|3061
1663331400000|2022-09-16 12:30:00|3493.45|3491.95|3492.45|3490.95|3493.45|3491.95|3491.45|3489.95|3772
1663331700000|2022-09-16 12:35:00|3491.45|3489.95|3492.45|3490.95|3493.45|3491.95|3490.45|3488.95|3322
1663332000000|2022-09-16 12:40:00|3491.45|3489.95|3491.45|3489.95|3492.45|3490.95|3490.45|3488.95|3804
1663332300000|2022-09-16 12:45:00|3492.45|3490.95|3491.45|3489.95|3492.45|3490.95|3490.45|3488.95|3894
1663332600000|2022-09-16 12:50:00|3492.45|3490.95|3492.45|3490.95|3495.45|3493.95|3492.45|3490.95|5559
1663332900000|2022-09-16 12:55:00|3493.45|3491.95|3490.45|3488.95|3493.45|3491.95|3490.45|3488.95|5195
1663333200000|2022-09-16 13:00:00|3491.45|3489.95|3492.45|3490.95|3493.45|3491.95|3491.45|3489.95|4360
1663333500000|2022-09-16 13:05:00|3491.45|3489.95|3493.45|3491.95|3499.45|3497.95|3491.45|3489.95|12887
1663333800000|2022-09-16 13:10:00|3494.45|3492.95|3496.45|3494.95|3499.45|3497.95|3494.45|3492.95|5516
1663334100000|2022-09-16 13:15:00|3497.45|3495.95|3496.45|3494.95|3497.45|3495.95|3493.45|3491.95|9179
1663334400000|2022-09-16 13:20:00|3495.45|3493.95|3495.45|3493.95|3497.45|3495.95|3494.45|3492.95|4935
1663334700000|2022-09-16 13:25:00|3494.45|3492.95|3497.45|3495.95|3498.45|3496.95|3493.45|3491.95|3837
1663335000000|2022-09-16 13:30:00|3498.45|3496.95|3491.45|3489.95|3499.45|3497.95|3491.45|3489.95|6875
1663335300000|2022-09-16 13:35:00|3490.45|3488.95|3499.45|3497.95|3499.45|3497.95|3490.45|3488.95|14487
1663335600000|2022-09-16 13:40:00|3498.95|3497.45|3492.45|3490.95|3499.45|3497.95|3490.45|3488.95|7167
1663335900000|2022-09-16 13:45:00|3492.95|3491.45|3497.45|3495.95|3498.45|3496.95|3492.45|3490.95|9543
1663336200000|2022-09-16 13:50:00|3498.45|3496.95|3495.45|3493.95|3501.45|3499.95|3493.45|3491.95|8007
1663336500000|2022-09-16 13:55:00|3496.45|3494.95|3489.95|3488.45|3497.45|3495.95|3489.45|3487.95|8772
1663336800000|2022-09-16 14:00:00|3491.45|3489.95|3493.45|3491.95|3497.45|3495.95|3490.45|3488.95|12112
1663337100000|2022-09-16 14:05:00|3492.45|3490.95|3497.45|3495.95|3502.45|3500.95|3492.45|3490.95|13011
1663337400000|2022-09-16 14:10:00|3497.6|3496.1|3507.6|3506.1|3510.6|3509.1|3497.6|3496.1|11823
1663337700000|2022-09-16 14:15:00|3508.6|3507.1|3501.6|3500.1|3509.6|3508.1|3501.6|3500.1|12429
1663338000000|2022-09-16 14:20:00|3502.6|3501.1|3507.6|3506.1|3507.6|3506.1|3501.6|3500.1|10933
1663338300000|2022-09-16 14:25:00|3506.6|3505.1|3506.6|3505.1|3509.6|3508.1|3505.6|3504.1|8270
1663338600000|2022-09-16 14:30:00|3507.1|3505.6|3511.6|3510.1|3512.6|3511.1|3506.6|3505.1|6918
1663338900000|2022-09-16 14:35:00|3511.1|3509.6|3513.6|3512.1|3519.6|3518.1|3511.1|3509.6|15745
1663339200000|2022-09-16 14:40:00|3512.6|3511.1|3510.6|3509.1|3516.6|3515.1|3510.6|3509.1|5609
1663339500000|2022-09-16 14:45:00|3511.6|3510.1|3509.6|3508.1|3512.6|3511.1|3508.6|3507.1|7023
1663339800000|2022-09-16 14:50:00|3510.6|3509.1|3510.6|3509.1|3513.6|3512.1|3508.6|3507.1|9765
1663340100000|2022-09-16 14:55:00|3509.6|3508.1|3501.6|3500.1|3510.6|3509.1|3501.6|3500.1|7446
1663340400000|2022-09-16 15:00:00|3502.6|3501.1|3500.6|3499.1|3504.6|3503.1|3497.6|3496.1|12658
1663340700000|2022-09-16 15:05:00|3501.6|3500.1|3497.6|3496.1|3503.6|3502.1|3497.6|3496.1|10481
1663341000000|2022-09-16 15:10:00|3496.6|3495.1|3497.6|3496.1|3499.6|3498.1|3495.6|3494.1|9097
1663341300000|2022-09-16 15:15:00|3496.6|3495.1|3501.6|3500.1|3503.6|3502.1|3496.6|3495.1|11846
1663341600000|2022-09-16 15:20:00|3500.6|3499.1|3496.6|3495.1|3500.6|3499.1|3495.6|3494.1|12846
1663341900000|2022-09-16 15:25:00|3495.6|3494.1|3492.6|3491.1|3497.6|3496.1|3492.6|3491.1|38815
1663342200000|2022-09-16 15:30:00|3491.86|3490.36|3498.86|3497.36|3499.86|3498.36|3488.86|3487.36|73607
1663342500000|2022-09-16 15:35:00|3499.86|3498.36|3492.86|3491.36|3502.86|3501.36|3490.86|3489.36|49594
1663342800000|2022-09-16 15:40:00|3491.86|3490.36|3491.86|3490.36|3494.86|3493.36|3490.86|3489.36|11447
1663343100000|2022-09-16 15:45:00|3490.86|3489.36|3488.86|3487.36|3491.86|3490.36|3487.86|3486.36|13704
1663343400000|2022-09-16 15:50:00|3489.36|3487.86|3493.86|3492.36|3493.86|3492.36|3488.86|3487.36|5238
1663343700000|2022-09-16 15:55:00|3494.86|3493.36|3496.86|3495.36|3497.86|3496.36|3492.86|3491.36|5098
1663344000000|2022-09-16 16:00:00|3497.86|3496.36|3494.86|3493.36|3497.86|3496.36|3493.86|3492.36|4571
1663344300000|2022-09-16 16:05:00|3495.86|3494.36|3489.86|3488.36|3496.86|3495.36|3489.86|3488.36|3060
1663344600000|2022-09-16 16:10:00|3490.86|3489.36|3488.86|3487.36|3491.86|3490.36|3488.86|3487.36|2845
1663344900000|2022-09-16 16:15:00|3489.86|3488.36|3486.86|3485.36|3490.86|3489.36|3485.86|3484.36|3219
1663345200000|2022-09-16 16:20:00|3486.36|3484.86|3483.86|3482.36|3486.86|3485.36|3482.86|3481.36|3361
1663345500000|2022-09-16 16:25:00|3484.86|3483.36|3483.86|3482.36|3484.86|3483.36|3480.86|3479.36|2620
1663345800000|2022-09-16 16:30:00|3482.86|3481.36|3485.86|3484.36|3486.86|3485.36|3482.86|3481.36|2126
1663346100000|2022-09-16 16:35:00|3486.86|3485.36|3485.86|3484.36|3486.86|3485.36|3483.86|3482.36|851
1663346400000|2022-09-16 16:40:00|3486.86|3485.36|3489.86|3488.36|3490.86|3489.36|3485.86|3484.36|1730
1663346700000|2022-09-16 16:45:00|3488.86|3487.36|3491.86|3490.36|3491.86|3490.36|3487.86|3486.36|3593
1663347000000|2022-09-16 16:50:00|3490.86|3489.36|3489.36|3487.86|3491.86|3490.36|3488.86|3487.36|935
1663347300000|2022-09-16 16:55:00|3488.86|3487.36|3492.86|3491.36|3493.86|3492.36|3488.86|3487.36|1836
1663347600000|2022-09-16 17:00:00|3491.86|3490.36|3490.86|3489.36|3493.86|3492.36|3489.86|3488.36|1232
1663347900000|2022-09-16 17:05:00|3489.86|3488.36|3489.86|3488.36|3490.36|3488.86|3487.86|3486.36|1179
1663348200000|2022-09-16 17:10:00|3489.36|3487.86|3487.86|3486.36|3490.86|3489.36|3487.86|3486.36|643
1663348500000|2022-09-16 17:15:00|3486.86|3485.36|3487.86|3486.36|3488.86|3487.36|3485.86|3484.36|884
1663348800000|2022-09-16 17:20:00|3486.86|3485.36|3487.86|3486.36|3487.86|3486.36|3485.86|3484.36|1195
1663349100000|2022-09-16 17:25:00|3486.86|3485.36|3487.86|3486.36|3488.86|3487.36|3485.86|3484.36|881
1663349400000|2022-09-16 17:30:00|3486.86|3485.36|3489.86|3488.36|3492.86|3491.36|3486.86|3485.36|1203
1663349700000|2022-09-16 17:35:00|3488.86|3487.36|3492.86|3491.36|3495.86|3494.36|3488.86|3487.36|1181
1663350000000|2022-09-16 17:40:00|3493.86|3492.36|3491.86|3490.36|3493.86|3492.36|3491.86|3490.36|535
1663350300000|2022-09-16 17:45:00|3492.36|3490.86|3487.86|3486.36|3492.36|3490.86|3487.86|3486.36|417
1663350600000|2022-09-16 17:50:00|3486.86|3485.36|3485.86|3484.36|3487.86|3486.36|3485.86|3484.36|1026
1663350900000|2022-09-16 17:55:00|3486.36|3484.86|3488.86|3487.36|3489.86|3488.36|3484.86|3483.36|891
1663351200000|2022-09-16 18:00:00|3488.36|3486.86|3491.86|3490.36|3492.86|3491.36|3487.86|3486.36|533
1663351500000|2022-09-16 18:05:00|3490.86|3489.36|3489.86|3488.36|3492.86|3491.36|3488.86|3487.36|908
1663351800000|2022-09-16 18:10:00|3490.86|3489.36|3489.86|3488.36|3490.86|3489.36|3487.86|3486.36|398
1663352100000|2022-09-16 18:15:00|3490.86|3489.36|3488.86|3487.36|3492.86|3491.36|3488.36|3486.86|449
1663352400000|2022-09-16 18:20:00|3489.36|3487.86|3491.86|3490.36|3491.86|3490.36|3488.86|3487.36|303
1663352700000|2022-09-16 18:25:00|3492.86|3491.36|3497.86|3496.36|3498.86|3497.36|3491.86|3490.36|1757
1663353000000|2022-09-16 18:30:00|3496.86|3495.36|3498.86|3497.36|3498.86|3497.36|3493.86|3492.36|479
1663353300000|2022-09-16 18:35:00|3499.86|3498.36|3496.86|3495.36|3500.86|3499.36|3495.86|3494.36|692
1663353600000|2022-09-16 18:40:00|3495.86|3494.36|3496.86|3495.36|3497.86|3496.36|3493.86|3492.36|342
1663353900000|2022-09-16 18:45:00|3497.86|3496.36|3500.86|3499.36|3501.86|3500.36|3496.86|3495.36|1455
1663354200000|2022-09-16 18:50:00|3499.86|3498.36|3501.86|3500.36|3502.86|3501.36|3498.86|3497.36|1057
1663354500000|2022-09-16 18:55:00|3502.86|3501.36|3499.86|3498.36|3502.86|3501.36|3499.86|3498.36|1267
1663354800000|2022-09-16 19:00:00|3500.86|3499.36|3502.86|3501.36|3503.86|3502.36|3499.36|3497.86|938
1663355100000|2022-09-16 19:05:00|3503.86|3502.36|3503.86|3502.36|3506.86|3505.36|3502.86|3501.36|1273
1663355400000|2022-09-16 19:10:00|3504.36|3502.86|3499.86|3498.36|3504.86|3503.36|3498.86|3497.36|966
1663355700000|2022-09-16 19:15:00|3498.86|3497.36|3497.86|3496.36|3501.86|3500.36|3496.86|3495.36|910
1663356000000|2022-09-16 19:20:00|3498.86|3497.36|3501.86|3500.36|3504.86|3503.36|3497.86|3496.36|971
1663356300000|2022-09-16 19:25:00|3501.36|3499.86|3497.86|3496.36|3502.86|3501.36|3496.86|3495.36|1526
1663356600000|2022-09-16 19:30:00|3497.36|3495.86|3494.86|3493.36|3497.86|3496.36|3492.86|3491.36|3598
1663356900000|2022-09-16 19:35:00|3494.36|3492.86|3501.86|3500.36|3501.86|3500.36|3493.86|3492.36|1531
1663357200000|2022-09-16 19:40:00|3502.86|3501.36|3503.36|3501.86|3503.86|3502.36|3500.86|3499.36|997
1663357500000|2022-09-16 19:45:00|3502.86|3501.36|3502.86|3501.36|3502.86|3501.36|3496.86|3495.36|3528
1663357800000|2022-09-16 19:50:00|3500.86|3499.36|3505.36|3503.86|3506.86|3505.36|3500.86|3499.36|3471
1663358100000|2022-09-16 19:55:00|3504.86|3503.36|3503.36|3501.86|3510.86|3509.36|3503.36|3501.86|5727
1663358400000|2022-09-16 20:00:00|3503.71|3500.71|3507.01|3504.01|3507.31|3504.31|3502.81|3499.81|17042
1663358700000|2022-09-16 20:05:00|3506.81|3503.81|3510.21|3507.21|3510.41|3507.41|3505.91|3502.91|0
1663359000000|2022-09-16 20:10:00|3510.01|3507.01|3509.31|3506.31|3510.41|3507.41|3507.71|3504.71|0
1663359300000|2022-09-16 20:15:00|3509.51|3506.51|3509.91|3506.91|3510.21|3507.21|3508.21|3505.21|0
1663359600000|2022-09-16 20:20:00|3510.01|3507.01|3508.41|3505.41|3511.11|3508.11|3507.91|3504.91|0
1663359900000|2022-09-16 20:25:00|3508.31|3505.31|3508.41|3505.41|3509.11|3506.11|3507.71|3504.71|0
1663360200000|2022-09-16 20:30:00|3508.21|3505.21|3508.51|3505.51|3508.81|3505.81|3507.91|3504.91|0
1663360500000|2022-09-16 20:35:00|3508.41|3505.41|3509.01|3506.01|3510.21|3507.21|3508.41|3505.41|0
1663360800000|2022-09-16 20:40:00|3508.81|3505.81|3509.11|3506.11|3510.61|3507.61|3508.81|3505.81|0
1663361100000|2022-09-16 20:45:00|3509.21|3506.21|3508.81|3505.81|3511.01|3508.01|3507.71|3504.71|0
1663361400000|2022-09-16 20:50:00|3508.61|3505.61|3511.81|3508.81|3512.21|3509.21|3508.61|3505.61|0
1663361700000|2022-09-16 20:55:00|3511.51|3508.51|3515.61|3512.61|3516.81|3513.81|3511.51|3508.51|0
1663538400000|2022-09-18 22:00:00|3499.71|3496.71|3500.61|3497.61|3501.21|3498.21|3498.21|3495.21|0
1663538700000|2022-09-18 22:05:00|3500.81|3497.81|3493.51|3490.51|3501.11|3498.11|3491.81|3488.81|0
1663539000000|2022-09-18 22:10:00|3493.81|3490.81|3494.91|3491.91|3496.31|3493.31|3493.71|3490.71|0
1663539300000|2022-09-18 22:15:00|3494.81|3491.81|3496.21|3493.21|3496.51|3493.51|3493.81|3490.81|0
1663539600000|2022-09-18 22:20:00|3496.01|3493.01|3494.71|3491.71|3496.21|3493.21|3494.31|3491.31|0
1663539900000|2022-09-18 22:25:00|3494.91|3491.91|3494.91|3491.91|3495.81|3492.81|3493.91|3490.91|0
1663540200000|2022-09-18 22:30:00|3494.81|3491.81|3494.41|3491.41|3494.91|3491.91|3493.61|3490.61|0
1663540500000|2022-09-18 22:35:00|3494.51|3491.51|3495.31|3492.31|3495.41|3492.41|3493.61|3490.61|0
1663540800000|2022-09-18 22:40:00|3495.41|3492.41|3496.61|3493.61|3498.21|3495.21|3495.01|3492.01|0
1663541100000|2022-09-18 22:45:00|3496.51|3493.51|3501.21|3498.21|3501.21|3498.21|3496.51|3493.51|0
1663541400000|2022-09-18 22:50:00|3501.11|3498.11|3499.91|3496.91|3501.11|3498.11|3499.21|3496.21|0
1663541700000|2022-09-18 22:55:00|3499.71|3496.71|3500.01|3497.01|3500.51|3497.51|3499.41|3496.41|0
1663542000000|2022-09-18 23:00:00|3499.91|3496.91|3502.31|3499.31|3503.21|3500.21|3498.51|3495.51|0
1663542300000|2022-09-18 23:05:00|3502.11|3499.11|3501.21|3498.21|3502.51|3499.51|3501.01|3498.01|0
1663542600000|2022-09-18 23:10:00|3501.31|3498.31|3501.91|3498.91|3502.11|3499.11|3500.91|3497.91|0
1663542900000|2022-09-18 23:15:00|3501.81|3498.81|3501.01|3498.01|3502.11|3499.11|3500.81|3497.81|0
1663543200000|2022-09-18 23:20:00|3500.91|3497.91|3502.51|3499.51|3503.01|3500.01|3500.81|3497.81|0
1663543500000|2022-09-18 23:25:00|3502.81|3499.81|3500.51|3497.51|3503.71|3500.71|3499.41|3496.41|0
1663543800000|2022-09-18 23:30:00|3500.31|3497.31|3498.51|3495.51|3500.61|3497.61|3498.31|3495.31|0
1663544100000|2022-09-18 23:35:00|3498.31|3495.31|3498.71|3495.71|3500.31|3497.31|3498.31|3495.31|0
1663544400000|2022-09-18 23:40:00|3499.01|3496.01|3501.11|3498.11|3501.21|3498.21|3498.71|3495.71|0
1663544700000|2022-09-18 23:45:00|3501.21|3498.21|3500.31|3497.31|3502.11|3499.11|3500.11|3497.11|0
1663545000000|2022-09-18 23:50:00|3500.51|3497.51|3499.41|3496.41|3501.21|3498.21|3499.01|3496.01|0
1663545300000|2022-09-18 23:55:00|3499.51|3496.51|3500.11|3497.11|3500.61|3497.61|3499.21|3496.21|0
1663545600000|2022-09-19 00:00:00|3499.91|3496.91|3502.51|3499.51|3503.01|3500.01|3499.71|3496.71|0
1663545900000|2022-09-19 00:05:00|3502.41|3499.41|3500.51|3497.51|3503.41|3500.41|3499.71|3496.71|0
1663546200000|2022-09-19 00:10:00|3500.31|3497.31|3498.41|3495.41|3501.21|3498.21|3497.51|3494.51|0
1663546500000|2022-09-19 00:15:00|3498.51|3495.51|3510.11|3508.11|3510.11|3508.11|3498.11|3495.11|861
1663546800000|2022-09-19 00:20:00|3509.11|3507.11|3511.11|3509.11|3512.11|3510.11|3509.11|3507.11|246
1663547100000|2022-09-19 00:25:00|3511.61|3509.61|3512.61|3510.61|3514.11|3512.11|3511.61|3509.61|209
1663547400000|2022-09-19 00:30:00|3512.11|3510.11|3513.11|3511.11|3513.11|3511.11|3511.11|3509.11|56
1663547700000|2022-09-19 00:35:00|3512.11|3510.11|3512.11|3510.11|3513.11|3511.11|3512.11|3510.11|22
1663548000000|2022-09-19 00:40:00|3513.11|3511.11|3513.11|3511.11|3514.11|3512.11|3513.11|3511.11|22
1663548300000|2022-09-19 00:45:00|3512.11|3510.11|3512.11|3510.11|3513.11|3511.11|3512.11|3510.11|160
1663548600000|2022-09-19 00:50:00|3511.11|3509.11|3511.11|3509.11|3511.11|3509.11|3510.11|3508.11|66
1663548900000|2022-09-19 00:55:00|3510.11|3508.11|3511.11|3509.11|3511.11|3509.11|3510.11|3508.11|30
1663549200000|2022-09-19 01:00:00|3510.11|3508.11|3511.11|3509.11|3511.11|3509.11|3510.11|3508.11|55
1663549500000|2022-09-19 01:05:00|3512.11|3510.11|3511.11|3509.11|3512.11|3510.11|3511.11|3509.11|105
1663549800000|2022-09-19 01:10:00|3512.11|3510.11|3510.11|3508.11|3512.11|3510.11|3510.11|3508.11|132
1663550100000|2022-09-19 01:15:00|3511.11|3509.11|3509.11|3507.11|3511.11|3509.11|3509.11|3507.11|178
1663550400000|2022-09-19 01:20:00|3510.11|3508.11|3507.11|3505.11|3510.11|3508.11|3506.11|3504.11|158
1663550700000|2022-09-19 01:25:00|3506.11|3504.11|3509.11|3507.11|3509.11|3507.11|3506.11|3504.11|53
1663551000000|2022-09-19 01:30:00|3508.61|3506.61|3507.11|3505.11|3509.61|3507.61|3507.11|3505.11|133
1663551300000|2022-09-19 01:35:00|3506.11|3504.11|3506.11|3504.11|3507.11|3505.11|3505.11|3503.11|132
1663551600000|2022-09-19 01:40:00|3506.61|3504.61|3510.11|3508.11|3511.11|3509.11|3506.61|3504.61|252
1663551900000|2022-09-19 01:45:00|3510.61|3508.61|3511.11|3509.11|3511.11|3509.11|3510.11|3508.11|84
1663552200000|2022-09-19 01:50:00|3510.11|3508.11|3510.11|3508.11|3511.11|3509.11|3510.11|3508.11|97
1663552500000|2022-09-19 01:55:00|3509.11|3507.11|3511.11|3509.11|3511.11|3509.11|3508.11|3506.11|214
1663552800000|2022-09-19 02:00:00|3510.11|3508.11|3509.61|3507.61|3511.11|3509.11|3509.11|3507.11|97
1663553100000|2022-09-19 02:05:00|3509.11|3507.11|3508.11|3506.11|3509.11|3507.11|3508.11|3506.11|44
1663553400000|2022-09-19 02:10:00|3508.61|3506.61|3505.11|3503.11|3509.11|3507.11|3505.11|3503.11|99
1663553700000|2022-09-19 02:15:00|3504.11|3502.11|3500.11|3498.11|3505.11|3503.11|3500.11|3498.11|288
1663554000000|2022-09-19 02:20:00|3499.61|3497.61|3499.11|3497.11|3500.11|3498.11|3499.11|3497.11|42
1663554300000|2022-09-19 02:25:00|3498.11|3496.11|3497.11|3495.11|3498.11|3496.11|3493.11|3491.11|296
1663554600000|2022-09-19 02:30:00|3496.61|3494.61|3497.11|3495.11|3498.11|3496.11|3493.11|3491.11|260
1663554900000|2022-09-19 02:35:00|3498.11|3496.11|3499.11|3497.11|3499.11|3497.11|3498.11|3496.11|122
1663555200000|2022-09-19 02:40:00|3498.11|3496.11|3500.11|3498.11|3500.11|3498.11|3498.11|3496.11|93
1663555500000|2022-09-19 02:45:00|3500.61|3498.61|3502.11|3500.11|3502.11|3500.11|3500.11|3498.11|89
1663555800000|2022-09-19 02:50:00|3501.61|3499.61|3502.11|3500.11|3502.11|3500.11|3501.11|3499.11|23
1663556100000|2022-09-19 02:55:00|3501.11|3499.11|3501.11|3499.11|3502.11|3500.11|3501.11|3499.11|26
1663556400000|2022-09-19 03:00:00|3500.11|3498.11|3499.11|3497.11|3500.61|3498.61|3499.11|3497.11|72
1663556700000|2022-09-19 03:05:00|3500.11|3498.11|3499.11|3497.11|3500.11|3498.11|3499.11|3497.11|32
1663557000000|2022-09-19 03:10:00|3499.61|3497.61|3501.11|3499.11|3501.11|3499.11|3499.61|3497.61|3
1663557300000|2022-09-19 03:15:00|3502.11|3500.11|3503.11|3501.11|3503.11|3501.11|3501.61|3499.61|161
1663557600000|2022-09-19 03:20:00|||||||||4
1663557900000|2022-09-19 03:25:00|3504.11|3502.11|3504.11|3502.11|3505.11|3503.11|3504.11|3502.11|214
1663558200000|2022-09-19 03:30:00|3503.11|3501.11|3503.11|3501.11|3503.11|3501.11|3502.11|3500.11|170
1663558500000|2022-09-19 03:35:00|||||||||4
1663558800000|2022-09-19 03:40:00|3502.61|3500.61|3501.11|3499.11|3503.11|3501.11|3501.11|3499.11|65
1663559100000|2022-09-19 03:45:00|3501.61|3499.61|3502.11|3500.11|3502.11|3500.11|3501.11|3499.11|136
1663559400000|2022-09-19 03:50:00|3501.61|3499.61|3500.11|3498.11|3502.11|3500.11|3500.11|3498.11|28
1663559700000|2022-09-19 03:55:00|3501.11|3499.11|3500.61|3498.61|3501.11|3499.11|3500.11|3498.11|51
1663560000000|2022-09-19 04:00:00|3501.11|3499.11|3502.11|3500.11|3502.11|3500.11|3501.11|3499.11|92
1663560300000|2022-09-19 04:05:00|3501.61|3499.61|3499.11|3497.11|3502.11|3500.11|3499.11|3497.11|39
1663560600000|2022-09-19 04:10:00|3498.61|3496.61|3498.11|3496.11|3499.11|3497.11|3498.11|3496.11|27
1663560900000|2022-09-19 04:15:00|3499.11|3497.11|3500.11|3498.11|3500.11|3498.11|3499.11|3497.11|64
1663561200000|2022-09-19 04:20:00|3501.11|3499.11|3501.11|3499.11|3502.11|3500.11|3501.11|3499.11|62
1663561500000|2022-09-19 04:25:00|3500.61|3498.61|3501.11|3499.11|3501.11|3499.11|3500.11|3498.11|84
1663561800000|2022-09-19 04:30:00|3500.11|3498.11|3501.11|3499.11|3501.11|3499.11|3500.11|3498.11|46
1663562100000|2022-09-19 04:35:00|3502.11|3500.11|3501.11|3499.11|3502.11|3500.11|3501.11|3499.11|20
1663562400000|2022-09-19 04:40:00|||||||||6
1663562700000|2022-09-19 04:45:00|3502.11|3500.11|3502.11|3500.11|3502.11|3500.11|3500.11|3498.11|166
1663563000000|2022-09-19 04:50:00|3501.11|3499.11|3502.11|3500.11|3502.11|3500.11|3501.11|3499.11|103
1663563300000|2022-09-19 04:55:00|3503.11|3501.11|3502.11|3500.11|3503.11|3501.11|3502.11|3500.11|58
1663563600000|2022-09-19 05:00:00|3501.11|3499.11|3502.11|3500.11|3502.11|3500.11|3501.11|3499.11|51
1663563900000|2022-09-19 05:05:00|3501.11|3499.11|3501.11|3499.11|3502.11|3500.11|3501.11|3499.11|258
1663564200000|2022-09-19 05:10:00|3502.11|3500.11|3503.11|3501.11|3503.11|3501.11|3500.11|3498.11|279
1663564500000|2022-09-19 05:15:00|3504.11|3502.11|3505.11|3503.11|3506.11|3504.11|3503.61|3501.61|244
1663564800000|2022-09-19 05:20:00|3506.11|3504.11|3505.11|3503.11|3506.11|3504.11|3504.11|3502.11|86
1663565100000|2022-09-19 05:25:00|3504.61|3502.61|3503.11|3501.11|3504.61|3502.61|3503.11|3501.11|71
1663565400000|2022-09-19 05:30:00|3504.11|3502.11|3502.11|3500.11|3504.11|3502.11|3502.11|3500.11|112
1663565700000|2022-09-19 05:35:00|3501.11|3499.11|3500.61|3498.61|3502.11|3500.11|3500.11|3498.11|54
1663566000000|2022-09-19 05:40:00|3501.11|3499.11|3501.11|3499.11|3501.61|3499.61|3499.11|3497.11|101
1663566300000|2022-09-19 05:45:00|3500.11|3498.11|3499.11|3497.11|3501.11|3499.11|3499.11|3497.11|152
1663566600000|2022-09-19 05:50:00|3498.11|3496.11|3497.61|3495.61|3499.11|3497.11|3497.11|3495.11|307
1663566900000|2022-09-19 05:55:00|3498.11|3496.11|3493.11|3491.11|3498.11|3496.11|3492.11|3490.11|1725
1663567200000|2022-09-19 06:00:00|3492.86|3491.36|3486.86|3485.36|3492.86|3491.36|3485.86|3484.36|2657
1663567500000|2022-09-19 06:05:00|3485.86|3484.36|3485.86|3484.36|3487.36|3485.86|3483.86|3482.36|1350
1663567800000|2022-09-19 06:10:00|3484.86|3483.36|3481.86|3480.36|3485.86|3484.36|3480.86|3479.36|976
1663568100000|2022-09-19 06:15:00|3482.86|3481.36|3487.86|3486.36|3487.86|3486.36|3482.86|3481.36|586
1663568400000|2022-09-19 06:20:00|3486.86|3485.36|3489.86|3488.36|3489.86|3488.36|3486.86|3485.36|424
1663568700000|2022-09-19 06:25:00|3490.86|3489.36|3489.86|3488.36|3491.86|3490.36|3489.86|3488.36|447
1663569000000|2022-09-19 06:30:00|3490.36|3488.86|3490.86|3489.36|3490.86|3489.36|3486.86|3485.36|1299
1663569300000|2022-09-19 06:35:00|3491.86|3490.36|3489.86|3488.36|3491.86|3490.36|3487.86|3486.36|1123
1663569600000|2022-09-19 06:40:00|3489.36|3487.86|3486.86|3485.36|3489.36|3487.86|3486.86|3485.36|263
1663569900000|2022-09-19 06:45:00|3487.36|3485.86|3486.86|3485.36|3487.86|3486.36|3484.86|3483.36|831
1663570200000|2022-09-19 06:50:00|3487.86|3486.36|3487.86|3486.36|3490.86|3489.36|3486.86|3485.36|2033
1663570500000|2022-09-19 06:55:00|3488.86|3487.36|3489.86|3488.36|3489.86|3488.36|3484.86|3483.36|2502
1663570800000|2022-09-19 07:00:00|3488.86|3487.36|3471.86|3470.36|3488.86|3487.36|3471.86|3470.36|9789
1663571100000|2022-09-19 07:05:00|3472.86|3471.36|3471.86|3470.36|3472.86|3471.36|3464.86|3463.36|9618
1663571400000|2022-09-19 07:10:00|3472.86|3471.36|3469.86|3468.36|3476.86|3475.36|3469.86|3468.36|6734
1663571700000|2022-09-19 07:15:00|3468.86|3467.36|3475.86|3474.36|3476.86|3475.36|3467.36|3465.86|7240
1663572000000|2022-09-19 07:20:00|3476.86|3475.36|3466.86|3465.36|3476.86|3475.36|3465.86|3464.36|5688
1663572300000|2022-09-19 07:25:00|3465.86|3464.36|3466.86|3465.36|3467.86|3466.36|3461.86|3460.36|5555
1663572600000|2022-09-19 07:30:00|3467.86|3466.36|3462.86|3461.36|3468.86|3467.36|3461.86|3460.36|5344
1663572900000|2022-09-19 07:35:00|3461.86|3460.36|3466.86|3465.36|3466.86|3465.36|3461.86|3460.36|3370
1663573200000|2022-09-19 07:40:00|3467.61|3466.11|3469.61|3468.11|3472.61|3471.11|3467.61|3466.11|3530
1663573500000|2022-09-19 07:45:00|3470.61|3469.11|3472.61|3471.11|3474.61|3473.11|3470.61|3469.11|4898
1663573800000|2022-09-19 07:50:00|3473.61|3472.11|3471.61|3470.11|3476.61|3475.11|3467.61|3466.11|6909
1663574100000|2022-09-19 07:55:00|3471.11|3469.61|3468.61|3467.11|3472.61|3471.11|3467.61|3466.11|6966
1663574400000|2022-09-19 08:00:00|3469.61|3468.11|3469.61|3468.11|3469.61|3468.11|3465.61|3464.11|3341
1663574700000|2022-09-19 08:05:00|3470.61|3469.11|3477.61|3476.11|3479.61|3478.11|3469.61|3468.11|4681
1663575000000|2022-09-19 08:10:00|3478.61|3477.11|3477.61|3476.11|3480.61|3479.11|3477.61|3476.11|2396
1663575300000|2022-09-19 08:15:00|3478.61|3477.11|3476.61|3475.11|3479.61|3478.11|3476.61|3475.11|2600
1663575600000|2022-09-19 08:20:00|3477.61|3476.11|3478.61|3477.11|3478.61|3477.11|3475.61|3474.11|1690
1663575900000|2022-09-19 08:25:00|3479.61|3478.11|3478.61|3477.11|3481.61|3480.11|3477.61|3476.11|2635
1663576200000|2022-09-19 08:30:00|3479.61|3478.11|3479.61|3478.11|3481.61|3480.11|3477.61|3476.11|3120
1663576500000|2022-09-19 08:35:00|3478.61|3477.11|3477.61|3476.11|3479.61|3478.11|3477.61|3476.11|1650
1663576800000|2022-09-19 08:40:00|3476.61|3475.11|3474.61|3473.11|3477.61|3476.11|3474.61|3473.11|2395
1663577100000|2022-09-19 08:45:00|3475.61|3474.11|3471.61|3470.11|3475.61|3474.11|3469.61|3468.11|2802
1663577400000|2022-09-19 08:50:00|3470.61|3469.11|3470.61|3469.11|3473.61|3472.11|3470.61|3469.11|1195
1663577700000|2022-09-19 08:55:00|3469.61|3468.11|3465.61|3464.11|3469.61|3468.11|3465.61|3464.11|2056
1663578000000|2022-09-19 09:00:00|3466.61|3465.11|3471.61|3470.11|3472.61|3471.11|3466.61|3465.11|2861
1663578300000|2022-09-19 09:05:00|3470.61|3469.11|3471.61|3470.11|3473.61|3472.11|3469.61|3468.11|2755
1663578600000|2022-09-19 09:10:00|3472.61|3471.11|3469.61|3468.11|3472.61|3471.11|3468.61|3467.11|2277
1663578900000|2022-09-19 09:15:00|3468.61|3467.11|3464.61|3463.11|3470.61|3469.11|3464.61|3463.11|1384
1663579200000|2022-09-19 09:20:00|3465.61|3464.11|3462.61|3461.11|3465.61|3464.11|3461.61|3460.11|4313
1663579500000|2022-09-19 09:25:00|3463.61|3462.11|3459.61|3458.11|3464.61|3463.11|3459.61|3458.11|3774
1663579800000|2022-09-19 09:30:00|3458.61|3457.11|3455.61|3454.11|3459.61|3458.11|3454.61|3453.11|5038
1663580100000|2022-09-19 09:35:00|3456.61|3455.11|3456.61|3455.11|3457.61|3456.11|3454.61|3453.11|2918
1663580400000|2022-09-19 09:40:00|3457.61|3456.11|3453.61|3452.11|3458.61|3457.11|3453.61|3452.11|4564
1663580700000|2022-09-19 09:45:00|3454.61|3453.11|3454.61|3453.11|3456.61|3455.11|3454.61|3453.11|4690
1663581000000|2022-09-19 09:50:00|3455.61|3454.11|3456.61|3455.11|3457.61|3456.11|3455.61|3454.11|2827
1663581300000|2022-09-19 09:55:00|3457.61|3456.11|3458.61|3457.11|3459.61|3458.11|3457.61|3456.11|4648
1663581600000|2022-09-19 10:00:00|3457.61|3456.11|3453.61|3452.11|3457.61|3456.11|3453.61|3452.11|2974
1663581900000|2022-09-19 10:05:00|3454.61|3453.11|3453.61|3452.11|3455.61|3454.11|3451.61|3450.11|3142
1663582200000|2022-09-19 10:10:00|3454.61|3453.11|3454.61|3453.11|3457.61|3456.11|3454.61|3453.11|6636
1663582500000|2022-09-19 10:15:00|3455.61|3454.11|3456.61|3455.11|3456.61|3455.11|3453.61|3452.11|3723
1663582800000|2022-09-19 10:20:00|3455.61|3454.11|3458.61|3457.11|3459.61|3458.11|3455.61|3454.11|1649
1663583100000|2022-09-19 10:25:00|3459.11|3457.61|3460.61|3459.11|3461.61|3460.11|3459.11|3457.61|1231
1663583400000|2022-09-19 10:30:00|3459.61|3458.11|3462.61|3461.11|3463.61|3462.11|3458.61|3457.11|7067
1663583700000|2022-09-19 10:35:00|3463.61|3462.11|3460.61|3459.11|3463.61|3462.11|3460.61|3459.11|882
1663584000000|2022-09-19 10:40:00|3461.61|3460.11|3461.61|3460.11|3461.61|3460.11|3459.61|3458.11|2053
1663584300000|2022-09-19 10:45:00|3462.61|3461.11|3464.61|3463.11|3464.61|3463.11|3462.61|3461.11|934
1663584600000|2022-09-19 10:50:00|3463.61|3462.11|3463.61|3462.11|3464.61|3463.11|3463.61|3462.11|1405
1663584900000|2022-09-19 10:55:00|3464.61|3463.11|3463.61|3462.11|3466.61|3465.11|3463.61|3462.11|1572
1663585200000|2022-09-19 11:00:00|3464.61|3463.11|3465.61|3464.11|3466.61|3465.11|3464.61|3463.11|1215
1663585500000|2022-09-19 11:05:00|3466.61|3465.11|3473.61|3472.11|3473.61|3472.11|3466.61|3465.11|8384
1663585800000|2022-09-19 11:10:00|3472.61|3471.11|3475.61|3474.11|3476.61|3475.11|3472.61|3471.11|4458
1663586100000|2022-09-19 11:15:00|3476.61|3475.11|3475.61|3474.11|3479.61|3478.11|3475.61|3474.11|4018
1663586400000|2022-09-19 11:20:00|3476.61|3475.11|3471.61|3470.11|3476.61|3475.11|3471.61|3470.11|3650
1663586700000|2022-09-19 11:25:00|3472.61|3471.11|3469.61|3468.11|3472.61|3471.11|3468.61|3467.11|3356
1663587000000|2022-09-19 11:30:00|3470.61|3469.11|3470.61|3469.11|3470.61|3469.11|3469.61|3468.11|1121
1663587300000|2022-09-19 11:35:00|3471.61|3470.11|3472.61|3471.11|3473.61|3472.11|3471.61|3470.11|4460
1663587600000|2022-09-19 11:40:00|3471.73|3470.23|3466.73|3465.23|3472.73|3471.23|3466.73|3465.23|1530
1663587900000|2022-09-19 11:45:00|3467.73|3466.23|3467.73|3466.23|3468.73|3467.23|3466.73|3465.23|2493
1663588200000|2022-09-19 11:50:00|3468.73|3467.23|3469.73|3468.23|3469.73|3468.23|3468.73|3467.23|515
1663588500000|2022-09-19 11:55:00|3468.73|3467.23|3465.73|3464.23|3468.73|3467.23|3464.73|3463.23|1002
1663588800000|2022-09-19 12:00:00|3464.73|3463.23|3468.73|3467.23|3469.73|3468.23|3464.73|3463.23|1204
1663589100000|2022-09-19 12:05:00|3469.73|3468.23|3474.73|3473.23|3474.73|3473.23|3469.73|3468.23|2371
1663589400000|2022-09-19 12:10:00|3475.23|3473.73|3474.73|3473.23|3476.73|3475.23|3473.73|3472.23|2884
1663589700000|2022-09-19 12:15:00|3473.73|3472.23|3472.73|3471.23|3474.73|3473.23|3471.73|3470.23|1552
1663590000000|2022-09-19 12:20:00|3473.73|3472.23|3474.73|3473.23|3474.73|3473.23|3471.73|3470.23|1113
1663590300000|2022-09-19 12:25:00|3473.73|3472.23|3476.73|3475.23|3477.73|3476.23|3473.73|3472.23|2904
1663590600000|2022-09-19 12:30:00|3475.73|3474.23|3474.73|3473.23|3477.73|3476.23|3473.73|3472.23|1849
1663590900000|2022-09-19 12:35:00|3475.73|3474.23|3480.73|3479.23|3480.73|3479.23|3475.73|3474.23|3187
1663591200000|2022-09-19 12:40:00|3481.73|3480.23|3478.73|3477.23|3481.73|3480.23|3477.73|3476.23|2358
1663591500000|2022-09-19 12:45:00|3479.73|3478.23|3480.73|3479.23|3480.73|3479.23|3477.73|3476.23|1375
1663591800000|2022-09-19 12:50:00|3481.73|3480.23|3477.73|3476.23|3482.73|3481.23|3477.73|3476.23|4082
1663592100000|2022-09-19 12:55:00|3478.73|3477.23|3475.73|3474.23|3479.73|3478.23|3475.73|3474.23|3074
1663592400000|2022-09-19 13:00:00|3476.73|3475.23|3476.73|3475.23|3478.73|3477.23|3475.73|3474.23|2030
1663592700000|2022-09-19 13:05:00|3477.73|3476.23|3475.73|3474.23|3477.73|3476.23|3474.73|3473.23|2413
1663593000000|2022-09-19 13:10:00|3474.73|3473.23|3475.73|3474.23|3476.73|3475.23|3474.73|3473.23|1581
1663593300000|2022-09-19 13:15:00|3474.73|3473.23|3471.73|3470.23|3475.73|3474.23|3471.73|3470.23|3354
1663593600000|2022-09-19 13:20:00|3470.73|3469.23|3469.73|3468.23|3471.23|3469.73|3468.73|3467.23|2392
1663593900000|2022-09-19 13:25:00|3470.73|3469.23|3467.73|3466.23|3470.73|3469.23|3467.73|3466.23|2582
1663594200000|2022-09-19 13:30:00|3468.73|3467.23|3479.73|3478.23|3480.73|3479.23|3467.73|3466.23|8403
1663594500000|2022-09-19 13:35:00|3480.23|3478.73|3482.73|3481.23|3482.73|3481.23|3477.73|3476.23|4967
1663594800000|2022-09-19 13:40:00|3483.73|3482.23|3488.73|3487.23|3490.73|3489.23|3483.73|3482.23|10828
1663595100000|2022-09-19 13:45:00|3489.73|3488.23|3490.73|3489.23|3491.73|3490.23|3488.73|3487.23|8851
1663595400000|2022-09-19 13:50:00|3490.23|3488.73|3491.73|3490.23|3496.73|3495.23|3489.73|3488.23|9033
1663595700000|2022-09-19 13:55:00|3492.73|3491.23|3491.73|3490.23|3493.73|3492.23|3489.73|3488.23|5022
1663596000000|2022-09-19 14:00:00|3490.73|3489.23|3486.73|3485.23|3490.73|3489.23|3485.73|3484.23|6667
1663596300000|2022-09-19 14:05:00|3485.73|3484.23|3493.73|3492.23|3493.73|3492.23|3485.73|3484.23|6176
1663596600000|2022-09-19 14:10:00|3493.75|3492.25|3497.75|3496.25|3500.75|3499.25|3492.75|3491.25|10440
1663596900000|2022-09-19 14:15:00|3496.75|3495.25|3494.75|3493.25|3498.75|3497.25|3493.75|3492.25|6310
1663597200000|2022-09-19 14:20:00|3493.75|3492.25|3499.75|3498.25|3499.75|3498.25|3491.75|3490.25|4658
1663597500000|2022-09-19 14:25:00|3500.75|3499.25|3503.75|3502.25|3504.75|3503.25|3500.75|3499.25|8499
1663597800000|2022-09-19 14:30:00|3502.75|3501.25|3504.75|3503.25|3505.75|3504.25|3500.75|3499.25|5898
1663598100000|2022-09-19 14:35:00|3505.75|3504.25|3510.75|3509.25|3511.75|3510.25|3505.75|3504.25|9541
1663598400000|2022-09-19 14:40:00|3511.75|3510.25|3514.75|3513.25|3517.75|3516.25|3511.75|3510.25|9754
1663598700000|2022-09-19 14:45:00|3515.75|3514.25|3515.75|3514.25|3518.75|3517.25|3514.75|3513.25|6447
1663599000000|2022-09-19 14:50:00|3516.75|3515.25|3514.75|3513.25|3519.75|3518.25|3513.75|3512.25|8781
1663599300000|2022-09-19 14:55:00|3515.75|3514.25|3514.75|3513.25|3516.75|3515.25|3513.75|3512.25|6196
1663599600000|2022-09-19 15:00:00|3515.75|3514.25|3518.75|3517.25|3520.75|3519.25|3512.75|3511.25|8015
1663599900000|2022-09-19 15:05:00|3517.75|3516.25|3518.75|3517.25|3520.75|3519.25|3517.75|3516.25|4553
1663600200000|2022-09-19 15:10:00|3519.75|3518.25|3517.75|3516.25|3521.75|3520.25|3517.75|3516.25|6028
1663600500000|2022-09-19 15:15:00|3518.75|3517.25|3518.75|3517.25|3521.75|3520.25|3516.75|3515.25|8133
1663600800000|2022-09-19 15:20:00|3519.25|3517.75|3514.75|3513.25|3519.75|3518.25|3514.75|3513.25|8784
1663601100000|2022-09-19 15:25:00|3513.75|3512.25|3508.75|3507.25|3514.75|3513.25|3507.75|3506.25|19133
1663601400000|2022-09-19 15:30:00|3507.75|3506.25|3501.75|3500.25|3507.75|3506.25|3500.75|3499.25|52691
1663601700000|2022-09-19 15:35:00|3500.75|3499.25|3498.75|3497.25|3501.75|3500.25|3498.75|3497.25|26176
1663602000000|2022-09-19 15:40:00|3499.75|3498.25|3499.75|3498.25|3500.75|3499.25|3498.75|3497.25|8740
1663602300000|2022-09-19 15:45:00|3500.75|3499.25|3501.75|3500.25|3501.75|3500.25|3499.75|3498.25|3157
1663602600000|2022-09-19 15:50:00|3501.25|3499.75|3501.75|3500.25|3502.75|3501.25|3500.75|3499.25|13020
1663602900000|2022-09-19 15:55:00|3500.75|3499.25|3499.75|3498.25|3500.75|3499.25|3499.75|3498.25|2328
1663603200000|2022-09-19 16:00:00|3500.25|3498.75|3500.25|3498.75|3501.75|3500.25|3499.75|3498.25|2004
1663603500000|2022-09-19 16:05:00|3499.75|3498.25|3501.75|3500.25|3502.75|3501.25|3496.75|3495.25|3413
1663603800000|2022-09-19 16:10:00|3502.75|3501.25|3502.75|3501.25|3503.75|3502.25|3501.75|3500.25|3121
1663604100000|2022-09-19 16:15:00|3501.75|3500.25|3503.75|3502.25|3505.75|3504.25|3501.75|3500.25|5416
1663604400000|2022-09-19 16:20:00|3503.25|3501.75|3504.75|3503.25|3505.75|3504.25|3501.75|3500.25|1502
1663604700000|2022-09-19 16:25:00|3503.75|3502.25|3502.75|3501.25|3504.75|3503.25|3500.75|3499.25|1772
1663605000000|2022-09-19 16:30:00|3503.75|3502.25|3504.75|3503.25|3505.75|3504.25|3502.75|3501.25|1184
1663605300000|2022-09-19 16:35:00|3505.75|3504.25|3509.75|3508.25|3510.75|3509.25|3504.75|3503.25|4586
1663605600000|2022-09-19 16:40:00|3508.25|3506.75|3510.25|3508.75|3510.75|3509.25|3507.75|3506.25|834
1663605900000|2022-09-19 16:45:00|3510.75|3509.25|3507.75|3506.25|3510.75|3509.25|3507.75|3506.25|704
1663606200000|2022-09-19 16:50:00|3508.75|3507.25|3510.75|3509.25|3511.75|3510.25|3508.75|3507.25|2012
1663606500000|2022-09-19 16:55:00|3511.75|3510.25|3511.75|3510.25|3512.75|3511.25|3510.75|3509.25|902
1663606800000|2022-09-19 17:00:00|3510.75|3509.25|3508.75|3507.25|3511.75|3510.25|3508.75|3507.25|1455
1663607100000|2022-09-19 17:05:00|3508.25|3506.75|3509.75|3508.25|3509.75|3508.25|3507.75|3506.25|317
1663607400000|2022-09-19 17:10:00|3508.75|3507.25|3507.75|3506.25|3509.75|3508.25|3506.75|3505.25|679
1663607700000|2022-09-19 17:15:00|3506.75|3505.25|3507.75|3506.25|3507.75|3506.25|3505.75|3504.25|697
1663608000000|2022-09-19 17:20:00|3506.75|3505.25|3509.75|3508.25|3509.75|3508.25|3506.75|3505.25|830
1663608300000|2022-09-19 17:25:00|3508.75|3507.25|3511.75|3510.25|3511.75|3510.25|3508.75|3507.25|602
1663608600000|2022-09-19 17:30:00|3510.75|3509.25|3506.75|3505.25|3511.75|3510.25|3506.75|3505.25|569
1663608900000|2022-09-19 17:35:00|3506.25|3504.75|3505.75|3504.25|3507.75|3506.25|3503.75|3502.25|867
1663609200000|2022-09-19 17:40:00|3506.25|3504.75|3506.75|3505.25|3507.75|3506.25|3505.75|3504.25|357
1663609500000|2022-09-19 17:45:00|3507.75|3506.25|3507.75|3506.25|3510.75|3509.25|3506.75|3505.25|364
1663609800000|2022-09-19 17:50:00|3508.75|3507.25|3506.75|3505.25|3508.75|3507.25|3505.75|3504.25|649
1663610100000|2022-09-19 17:55:00|3507.75|3506.25|3507.25|3505.75|3508.75|3507.25|3506.75|3505.25|340
1663610400000|2022-09-19 18:00:00|3507.75|3506.25|3505.75|3504.25|3508.75|3507.25|3505.75|3504.25|388
1663610700000|2022-09-19 18:05:00|3506.25|3504.75|3506.75|3505.25|3507.75|3506.25|3504.75|3503.25|513
1663611000000|2022-09-19 18:10:00|3507.75|3506.25|3504.75|3503.25|3507.75|3506.25|3504.75|3503.25|270
1663611300000|2022-09-19 18:15:00|3505.25|3503.75|3505.75|3504.25|3508.75|3507.25|3504.75|3503.25|182
1663611600000|2022-09-19 18:20:00|3506.75|3505.25|3503.75|3502.25|3507.75|3506.25|3502.75|3501.25|364
1663611900000|2022-09-19 18:25:00|3502.75|3501.25|3504.75|3503.25|3505.75|3504.25|3502.75|3501.25|829
1663612200000|2022-09-19 18:30:00|3505.25|3503.75|3506.75|3505.25|3506.75|3505.25|3504.75|3503.25|514
1663612500000|2022-09-19 18:35:00|3505.75|3504.25|3508.75|3507.25|3509.75|3508.25|3505.75|3504.25|230
1663612800000|2022-09-19 18:40:00|3507.25|3505.75|3506.75|3505.25|3507.75|3506.25|3506.75|3505.25|353
1663613100000|2022-09-19 18:45:00|3506.25|3504.75|3505.75|3504.25|3506.75|3505.25|3504.75|3503.25|329
1663613400000|2022-09-19 18:50:00|3506.75|3505.25|3507.75|3506.25|3508.75|3507.25|3506.75|3505.25|359
1663613700000|2022-09-19 18:55:00|3508.25|3506.75|3510.75|3509.25|3510.75|3509.25|3507.75|3506.25|361
1663614000000|2022-09-19 19:00:00|3511.75|3510.25|3516.75|3515.25|3516.75|3515.25|3511.75|3510.25|635
1663614300000|2022-09-19 19:05:00|3516.25|3514.75|3516.75|3515.25|3516.75|3515.25|3514.75|3513.25|514
1663614600000|2022-09-19 19:10:00|3516.25|3514.75|3519.75|3518.25|3519.75|3518.25|3515.75|3514.25|2500
1663614900000|2022-09-19 19:15:00|3518.75|3517.25|3515.75|3514.25|3519.75|3518.25|3515.75|3514.25|1593
1663615200000|2022-09-19 19:20:00|3514.75|3513.25|3516.75|3515.25|3517.75|3516.25|3514.75|3513.25|699
1663615500000|2022-09-19 19:25:00|3517.75|3516.25|3517.75|3516.25|3519.75|3518.25|3516.75|3515.25|1190
1663615800000|2022-09-19 19:30:00|3518.25|3516.75|3517.75|3516.25|3520.25|3518.75|3517.75|3516.25|1220
1663616100000|2022-09-19 19:35:00|3518.75|3517.25|3518.75|3517.25|3520.75|3519.25|3517.75|3516.25|465
1663616400000|2022-09-19 19:40:00|3519.25|3517.75|3518.75|3517.25|3519.75|3518.25|3517.75|3516.25|607
1663616700000|2022-09-19 19:45:00|3519.25|3517.75|3517.75|3516.25|3519.75|3518.25|3516.75|3515.25|1329
1663617000000|2022-09-19 19:50:00|3516.75|3515.25|3517.75|3516.25|3518.75|3517.25|3514.75|3513.25|2195
1663617300000|2022-09-19 19:55:00|3518.75|3517.25|3519.25|3517.75|3519.75|3518.25|3516.75|3515.25|3118
1663617600000|2022-09-19 20:00:00|3520.9|3517.9|3524.1|3521.1|3528.6|3525.6|3519.8|3516.8|8463
1663617900000|2022-09-19 20:05:00|3524.5|3521.5|3521.2|3518.2|3524.8|3521.8|3520.9|3517.9|0
1663618200000|2022-09-19 20:10:00|3520.9|3517.9|3521.6|3518.6|3522.5|3519.5|3520.7|3517.7|0
1663618500000|2022-09-19 20:15:00|3521.7|3518.7|3520.5|3517.5|3522.1|3519.1|3520.1|3517.1|0
1663618800000|2022-09-19 20:20:00|3520.4|3517.4|3519.8|3516.8|3520.5|3517.5|3519.2|3516.2|0
1663619100000|2022-09-19 20:25:00|3519.6|3516.6|3521.8|3518.8|3521.8|3518.8|3519.6|3516.6|0
1663619400000|2022-09-19 20:30:00|3521.6|3518.6|3523.2|3520.2|3523.4|3520.4|3521.2|3518.2|0
1663619700000|2022-09-19 20:35:00|3523.3|3520.3|3525.2|3522.2|3525.2|3522.2|3523.2|3520.2|0
1663620000000|2022-09-19 20:40:00|3525.3|3522.3|3525.9|3522.9|3526.3|3523.3|3524.8|3521.8|0
1663620300000|2022-09-19 20:45:00|3526|3523|3525.7|3522.7|3526|3523|3525.2|3522.2|0
1663620600000|2022-09-19 20:50:00|3525.8|3522.8|3526.1|3523.1|3526.3|3523.3|3525.4|3522.4|0
1663620900000|2022-09-19 20:55:00|3526|3523|3525.1|3522.1|3526.6|3523.6|3524.5|3521.5|0
1663621200000|2022-09-19 21:00:00|3525.2|3522.2|3524.9|3521.9|3525.2|3522.2|3524.7|3521.7|0
1663621500000|2022-09-19 21:05:00|3524.8|3521.8|3524.7|3521.7|3524.9|3521.9|3524.6|3521.6|0
1663621800000|2022-09-19 21:10:00|3524.8|3521.8|3525.2|3522.2|3525.3|3522.3|3524.7|3521.7|0
1663622100000|2022-09-19 21:15:00|3525.3|3522.3|3525.3|3522.3|3525.4|3522.4|3525.1|3522.1|0
1663622400000|2022-09-19 21:20:00|3525.4|3522.4|3525.4|3522.4|3525.4|3522.4|3525.2|3522.2|0
1663622700000|2022-09-19 21:25:00|3525.5|3522.5|3525.5|3522.5|3525.6|3522.6|3525.4|3522.4|0
1663623000000|2022-09-19 21:30:00|3525.6|3522.6|3525.4|3522.4|3525.6|3522.6|3525.4|3522.4|0
1663623600000|2022-09-19 21:40:00|3525.6|3522.6|3525.5|3522.5|3525.6|3522.6|3525.5|3522.5|0
1663623900000|2022-09-19 21:45:00|3525.4|3522.4|3525.4|3522.4|3525.5|3522.5|3525.4|3522.4|0
1663624500000|2022-09-19 21:55:00|3525.6|3522.6|3525.9|3522.9|3526.1|3523.1|3525.5|3522.5|0
1663624800000|2022-09-19 22:00:00|3525.1|3522.1|3524.6|3521.6|3525.3|3522.3|3523.9|3520.9|0
1663625100000|2022-09-19 22:05:00|3524.5|3521.5|3524.8|3521.8|3525|3522|3523.6|3520.6|0
1663625400000|2022-09-19 22:10:00|3524.9|3521.9|3525.9|3522.9|3526.3|3523.3|3524.9|3521.9|0
1663625700000|2022-09-19 22:15:00|3526.1|3523.1|3527.2|3524.2|3527.4|3524.4|3525.7|3522.7|0
1663626000000|2022-09-19 22:20:00|3527.3|3524.3|3528.3|3525.3|3529.7|3526.7|3527.2|3524.2|0
1663626300000|2022-09-19 22:25:00|3528.6|3525.6|3526.8|3523.8|3528.6|3525.6|3526.8|3523.8|0
1663626600000|2022-09-19 22:30:00|3526.9|3523.9|3526.2|3523.2|3527.7|3524.7|3526.1|3523.1|0
1663626900000|2022-09-19 22:35:00|3526.3|3523.3|3527.2|3524.2|3527.2|3524.2|3526.3|3523.3|0
1663627200000|2022-09-19 22:40:00|3527.1|3524.1|3527.1|3524.1|3527.7|3524.7|3526.8|3523.8|0
1663627500000|2022-09-19 22:45:00|3527|3524|3527.4|3524.4|3528.1|3525.1|3527|3524|0
1663627800000|2022-09-19 22:50:00|3527.6|3524.6|3527.7|3524.7|3527.9|3524.9|3527|3524|0
1663628100000|2022-09-19 22:55:00|3527.6|3524.6|3526.3|3523.3|3527.6|3524.6|3525.9|3522.9|0
1663628400000|2022-09-19 23:00:00|3526.4|3523.4|3526.8|3523.8|3526.8|3523.8|3526.1|3523.1|0
1663628700000|2022-09-19 23:05:00|3526.7|3523.7|3525.9|3522.9|3526.7|3523.7|3525.9|3522.9|0
1663629000000|2022-09-19 23:10:00|3525.8|3522.8|3526.1|3523.1|3526.6|3523.6|3525.4|3522.4|0
1663629300000|2022-09-19 23:15:00|3526.6|3523.6|3526.3|3523.3|3527.7|3524.7|3526.3|3523.3|0
1663629600000|2022-09-19 23:20:00|3526.4|3523.4|3527.2|3524.2|3527.7|3524.7|3526.1|3523.1|0
1663629900000|2022-09-19 23:25:00|3527|3524|3527.7|3524.7|3527.7|3524.7|3527|3524|0
1663630200000|2022-09-19 23:30:00|3528.3|3525.3|3529|3526|3531|3528|3528.1|3525.1|0
1663630500000|2022-09-19 23:35:00|3529.1|3526.1|3528.6|3525.6|3529.9|3526.9|3528.6|3525.6|0
1663630800000|2022-09-19 23:40:00|3528.3|3525.3|3528.5|3525.5|3529|3526|3527.9|3524.9|0
1663631100000|2022-09-19 23:45:00|3528.3|3525.3|3530.4|3527.4|3530.4|3527.4|3528.2|3525.2|0
1663631400000|2022-09-19 23:50:00|3530.1|3527.1|3531.5|3528.5|3532.2|3529.2|3530.1|3527.1|0
1663631700000|2022-09-19 23:55:00|3531.4|3528.4|3532.4|3529.4|3532.4|3529.4|3530.8|3527.8|0
1663632000000|2022-09-20 00:00:00|3531.9|3528.9|3533.9|3530.9|3534.2|3531.2|3531.1|3528.1|0
1663632300000|2022-09-20 00:05:00|3534.1|3531.1|3533.4|3530.4|3534.6|3531.6|3532.9|3529.9|0
1663632600000|2022-09-20 00:10:00|3533.2|3530.2|3528.4|3525.4|3533.9|3530.9|3528.4|3525.4|0
1663632900000|2022-09-20 00:15:00|3527.9|3524.9|3527|3525|3529|3527|3526|3524|1418
1663633200000|2022-09-20 00:20:00|3528|3526|3529|3527|3530|3528|3527|3525|263
1663633500000|2022-09-20 00:25:00|3528|3526|3527|3525|3528|3526|3527|3525|124
1663633800000|2022-09-20 00:30:00|3526.5|3524.5|3525|3523|3527|3525|3525|3523|106
1663634100000|2022-09-20 00:35:00|3524|3522|3525|3523|3525|3523|3523|3521|126
1663634400000|2022-09-20 00:40:00|3524|3522|3522|3520|3525|3523|3522|3520|175
1663634700000|2022-09-20 00:45:00|3523|3521|3521|3519|3523|3521|3520|3518|143
1663635000000|2022-09-20 00:50:00|3521.5|3519.5|3521|3519|3522|3520|3520|3518|90
1663635300000|2022-09-20 00:55:00|3521.5|3519.5|3522|3520|3522|3520|3521|3519|77
1663635600000|2022-09-20 01:00:00|3521|3519|3521|3519|3522|3520|3520|3518|92
1663635900000|2022-09-20 01:05:00|3520.5|3518.5|3520|3518|3521|3519|3519|3517|94
1663636200000|2022-09-20 01:10:00|3521|3519|3519|3517|3521|3519|3518|3516|112
1663636500000|2022-09-20 01:15:00|3518.5|3516.5|3516|3514|3519|3517|3516|3514|159
1663636800000|2022-09-20 01:20:00|3517|3515|3518|3516|3518|3516|3516|3514|189
1663637100000|2022-09-20 01:25:00|3519|3517|3518|3516|3519|3517|3518|3516|83
1663637400000|2022-09-20 01:30:00|3517|3515|3519|3517|3519|3517|3516|3514|213
1663637700000|2022-09-20 01:35:00|3518.5|3516.5|3516|3514|3519|3517|3515|3513|114
1663638000000|2022-09-20 01:40:00|3515|3513|3517|3515|3517|3515|3515|3513|133
1663638300000|2022-09-20 01:45:00|3516.5|3514.5|3517|3515|3518|3516|3516|3514|79
1663638600000|2022-09-20 01:50:00|3518|3516|3520.5|3518.5|3521|3519|3517|3515|89
1663638900000|2022-09-20 01:55:00|3520|3518|3520|3518|3521|3519|3520|3518|71
1663639200000|2022-09-20 02:00:00|3519|3517|3520|3518|3520|3518|3519|3517|89
1663639500000|2022-09-20 02:05:00|3519|3517|3520|3518|3520|3518|3519|3517|102
1663639800000|2022-09-20 02:10:00|3519|3517|3521|3519|3522|3520|3519|3517|102
1663640100000|2022-09-20 02:15:00|3521.5|3519.5|3522|3520|3522|3520|3521|3519|76
1663640400000|2022-09-20 02:20:00|3521|3519|3522|3520|3522|3520|3521|3519|89
1663640700000|2022-09-20 02:25:00|3521.5|3519.5|3522|3520|3522|3520|3521|3519|17
1663641000000|2022-09-20 02:30:00|3521|3519|3521.5|3519.5|3522|3520|3521|3519|88
1663641300000|2022-09-20 02:35:00|3521|3519|3521|3519|3522|3520|3521|3519|26
1663641600000|2022-09-20 02:40:00|3520|3518|3520|3518|3521|3519|3520|3518|163
1663641900000|2022-09-20 02:45:00|3519.5|3517.5|3520|3518|3521|3519|3519|3517|45
1663642200000|2022-09-20 02:50:00|3521|3519|3521|3519|3521|3519|3520|3518|38
1663642500000|2022-09-20 02:55:00|3522|3520|3522.5|3520.5|3523|3521|3522|3520|80
1663642800000|2022-09-20 03:00:00|3523|3521|3521|3519|3523|3521|3520|3518|31
1663643100000|2022-09-20 03:05:00|3520|3518|3520|3518|3521|3519|3520|3518|19
1663643400000|2022-09-20 03:10:00|3520.5|3518.5|3521|3519|3521|3519|3520|3518|95
1663643700000|2022-09-20 03:15:00|3520|3518|3520|3518|3520|3518|3520|3518|71
1663644000000|2022-09-20 03:20:00|||||||||7
1663644300000|2022-09-20 03:25:00|||||||||7
1663644600000|2022-09-20 03:30:00|3521|3519|3521|3519|3521|3519|3520|3518|35
1663644900000|2022-09-20 03:35:00|3522|3520|3522|3520|3522|3520|3522|3520|129
1663645200000|2022-09-20 03:40:00|3521|3519|3521|3519|3521|3519|3520|3518|219
1663645500000|2022-09-20 03:45:00|3522|3520|3522|3520|3522|3520|3522|3520|68
1663645800000|2022-09-20 03:50:00|3521|3519|3521|3519|3522|3520|3521|3519|109
1663646100000|2022-09-20 03:55:00|||||||||14
1663646400000|2022-09-20 04:00:00|||||||||3
1663646700000|2022-09-20 04:05:00|||||||||21
1663647000000|2022-09-20 04:10:00|||||||||3
1663647300000|2022-09-20 04:15:00|3522|3520|3522|3520|3522|3520|3522|3520|9
1663647600000|2022-09-20 04:20:00|3521|3519|3521|3519|3522|3520|3521|3519|71
1663647900000|2022-09-20 04:25:00|3522|3520|3521|3519|3522|3520|3521|3519|84
1663648200000|2022-09-20 04:30:00|3522|3520|3521|3519|3522|3520|3521|3519|177
1663648500000|2022-09-20 04:35:00|3521.5|3519.5|3521|3519|3521.5|3519.5|3521|3519|52
1663648800000|2022-09-20 04:40:00|3520|3518|3521|3519|3521|3519|3520|3518|38
1663649100000|2022-09-20 04:45:00|||||||||6
1663649400000|2022-09-20 04:50:00|3520|3518|3520|3518|3520|3518|3520|3518|20
1663649700000|2022-09-20 04:55:00|||||||||5
1663650000000|2022-09-20 05:00:00|3519|3517|3519|3517|3520|3518|3519|3517|175
1663650300000|2022-09-20 05:05:00|3520|3518|3521|3519|3521|3519|3520|3518|113
1663650600000|2022-09-20 05:10:00|3520|3518|3520|3518|3520|3518|3520|3518|66
1663650900000|2022-09-20 05:15:00|||||||||71
1663651200000|2022-09-20 05:20:00|3521|3519|3521|3519|3521|3519|3520|3518|86
1663651500000|2022-09-20 05:25:00|3522|3520|3523|3521|3523|3521|3522|3520|183
1663651800000|2022-09-20 05:30:00|3524|3522|3522|3520|3524|3522|3522|3520|196
1663652100000|2022-09-20 05:35:00|3522.5|3520.5|3523|3521|3523|3521|3522|3520|78
1663652400000|2022-09-20 05:40:00|3524|3522|3524|3522|3525|3523|3523|3521|322
1663652700000|2022-09-20 05:45:00|3525|3523|3524|3522|3525|3523|3524|3522|149
1663653000000|2022-09-20 05:50:00|3525|3523|3524|3522|3525|3523|3524|3522|355
1663653300000|2022-09-20 05:55:00|3523|3521|3524|3522|3524|3522|3523|3521|493
1663653600000|2022-09-20 06:00:00|3523.75|3522.25|3518.75|3517.25|3525.75|3524.25|3514.75|3513.25|2881
1663653900000|2022-09-20 06:05:00|3519.75|3518.25|3520.75|3519.25|3522.75|3521.25|3519.25|3517.75|2418
1663654200000|2022-09-20 06:10:00|3521.75|3520.25|3520.75|3519.25|3521.75|3520.25|3518.75|3517.25|267
1663654500000|2022-09-20 06:15:00|3519.75|3518.25|3517.75|3516.25|3519.75|3518.25|3517.75|3516.25|668
1663654800000|2022-09-20 06:20:00|3516.75|3515.25|3515.75|3514.25|3516.75|3515.25|3514.75|3513.25|752
1663655100000|2022-09-20 06:25:00|3516.75|3515.25|3517.75|3516.25|3517.75|3516.25|3515.75|3514.25|1020
1663655400000|2022-09-20 06:30:00|3516.75|3515.25|3514.75|3513.25|3517.75|3516.25|3514.75|3513.25|799
1663655700000|2022-09-20 06:35:00|3515.75|3514.25|3516.75|3515.25|3517.75|3516.25|3512.75|3511.25|1161
1663656000000|2022-09-20 06:40:00|3517.25|3515.75|3516.75|3515.25|3517.75|3516.25|3516.75|3515.25|808
1663656300000|2022-09-20 06:45:00|3515.75|3514.25|3516.75|3515.25|3516.75|3515.25|3515.75|3514.25|1044
1663656600000|2022-09-20 06:50:00|3517.75|3516.25|3521.75|3520.25|3521.75|3520.25|3517.75|3516.25|1566
1663656900000|2022-09-20 06:55:00|3522.25|3520.75|3519.75|3518.25|3523.75|3522.25|3517.75|3516.25|2151
1663657200000|2022-09-20 07:00:00|3518.75|3517.25|3517.75|3516.25|3520.75|3519.25|3514.75|3513.25|10823
1663657500000|2022-09-20 07:05:00|3518.75|3517.25|3529.75|3528.25|3529.75|3528.25|3518.75|3517.25|8558
1663657800000|2022-09-20 07:10:00|3530.75|3529.25|3533.75|3532.25|3536.75|3535.25|3530.75|3529.25|8288
1663658100000|2022-09-20 07:15:00|3532.75|3531.25|3532.75|3531.25|3535.75|3534.25|3531.75|3530.25|7392
1663658400000|2022-09-20 07:20:00|3533.25|3531.75|3536.75|3535.25|3539.75|3538.25|3532.75|3531.25|11652
1663658700000|2022-09-20 07:25:00|3535.75|3534.25|3529.75|3528.25|3535.75|3534.25|3526.75|3525.25|6824
1663659000000|2022-09-20 07:30:00|3531.75|3530.25|3523.75|3522.25|3531.75|3530.25|3520.75|3519.25|6000
1663659300000|2022-09-20 07:35:00|3521.75|3520.25|3515.75|3514.25|3522.75|3521.25|3515.75|3514.25|7113
1663659600000|2022-09-20 07:40:00|3515.72|3514.22|3511.72|3510.22|3517.72|3516.22|3509.72|3508.22|11877
1663659900000|2022-09-20 07:45:00|3510.72|3509.22|3513.72|3512.22|3516.72|3515.22|3506.72|3505.22|7582
1663660200000|2022-09-20 07:50:00|3514.72|3513.22|3510.72|3509.22|3514.72|3513.22|3509.72|3508.22|3158
1663660500000|2022-09-20 07:55:00|3511.72|3510.22|3510.72|3509.22|3511.72|3510.22|3506.72|3505.22|2936
1663660800000|2022-09-20 08:00:00|3509.72|3508.22|3505.72|3504.22|3510.72|3509.22|3504.22|3502.72|3352
1663661100000|2022-09-20 08:05:00|3504.72|3503.22|3499.72|3498.22|3504.72|3503.22|3498.72|3497.22|10441
1663661400000|2022-09-20 08:10:00|3498.72|3497.22|3498.72|3497.22|3499.72|3498.22|3495.72|3494.22|8629
1663661700000|2022-09-20 08:15:00|3497.72|3496.22|3494.72|3493.22|3497.72|3496.22|3493.72|3492.22|6583
1663662000000|2022-09-20 08:20:00|3493.72|3492.22|3495.72|3494.22|3495.72|3494.22|3492.72|3491.22|4470
1663662300000|2022-09-20 08:25:00|3496.22|3494.72|3497.72|3496.22|3497.72|3496.22|3491.72|3490.22|4332
1663662600000|2022-09-20 08:30:00|3496.72|3495.22|3500.72|3499.22|3500.72|3499.22|3496.72|3495.22|6663
1663662900000|2022-09-20 08:35:00|3501.22|3499.72|3502.72|3501.22|3503.72|3502.22|3500.72|3499.22|3487
1663663200000|2022-09-20 08:40:00|3501.72|3500.22|3502.72|3501.22|3503.72|3502.22|3500.72|3499.22|3326
1663663500000|2022-09-20 08:45:00|3503.72|3502.22|3500.72|3499.22|3503.72|3502.22|3499.72|3498.22|3318
1663663800000|2022-09-20 08:50:00|3501.72|3500.22|3496.72|3495.22|3502.72|3501.22|3496.72|3495.22|6031
1663664100000|2022-09-20 08:55:00|3497.72|3496.22|3493.72|3492.22|3497.72|3496.22|3492.72|3491.22|3620
1663664400000|2022-09-20 09:00:00|3492.72|3491.22|3493.72|3492.22|3494.72|3493.22|3491.72|3490.22|3330
1663664700000|2022-09-20 09:05:00|3494.72|3493.22|3491.72|3490.22|3494.72|3493.22|3490.72|3489.22|6404
1663665000000|2022-09-20 09:10:00|3490.72|3489.22|3488.72|3487.22|3490.72|3489.22|3488.72|3487.22|5258
1663665300000|2022-09-20 09:15:00|3487.72|3486.22|3486.72|3485.22|3488.72|3487.22|3486.72|3485.22|2884
1663665600000|2022-09-20 09:20:00|3487.22|3485.72|3480.72|3479.22|3487.22|3485.72|3480.72|3479.22|7000
1663665900000|2022-09-20 09:25:00|3481.72|3480.22|3486.72|3485.22|3488.72|3487.22|3480.72|3479.22|6711
1663666200000|2022-09-20 09:30:00|3485.72|3484.22|3482.72|3481.22|3489.72|3488.22|3482.72|3481.22|6591
1663666500000|2022-09-20 09:35:00|3483.72|3482.22|3480.72|3479.22|3483.72|3482.22|3478.72|3477.22|6497
1663666800000|2022-09-20 09:40:00|3479.72|3478.22|3473.72|3472.22|3479.72|3478.22|3473.72|3472.22|5876
1663667100000|2022-09-20 09:45:00|3474.72|3473.22|3473.72|3472.22|3474.72|3473.22|3471.72|3470.22|5351
1663667400000|2022-09-20 09:50:00|3474.22|3472.72|3474.72|3473.22|3475.72|3474.22|3471.72|3470.22|9237
1663667700000|2022-09-20 09:55:00|3473.72|3472.22|3478.72|3477.22|3479.72|3478.22|3473.72|3472.22|6739
1663668000000|2022-09-20 10:00:00|3477.72|3476.22|3473.72|3472.22|3478.72|3477.22|3470.72|3469.22|7006
1663668300000|2022-09-20 10:05:00|3472.72|3471.22|3469.72|3468.22|3472.72|3471.22|3469.72|3468.22|4381
1663668600000|2022-09-20 10:10:00|3470.72|3469.22|3473.72|3472.22|3474.72|3473.22|3467.72|3466.22|5005
1663668900000|2022-09-20 10:15:00|3472.72|3471.22|3473.72|3472.22|3474.72|3473.22|3470.72|3469.22|3410
1663669200000|2022-09-20 10:20:00|3472.72|3471.22|3473.72|3472.22|3473.72|3472.22|3469.72|3468.22|5659
1663669500000|2022-09-20 10:25:00|3472.72|3471.22|3478.72|3477.22|3478.72|3477.22|3471.72|3470.22|3393
1663669800000|2022-09-20 10:30:00|3478.22|3476.72|3480.72|3479.22|3481.72|3480.22|3477.72|3476.22|7832
1663670100000|2022-09-20 10:35:00|3481.72|3480.22|3479.72|3478.22|3481.72|3480.22|3478.72|3477.22|1862
1663670400000|2022-09-20 10:40:00|3479.22|3477.72|3476.72|3475.22|3479.72|3478.22|3476.72|3475.22|2335
1663670700000|2022-09-20 10:45:00|3477.72|3476.22|3475.72|3474.22|3477.72|3476.22|3472.72|3471.22|3190
1663671000000|2022-09-20 10:50:00|3476.72|3475.22|3479.72|3478.22|3481.72|3480.22|3476.72|3475.22|3917
1663671300000|2022-09-20 10:55:00|3478.72|3477.22|3479.72|3478.22|3480.72|3479.22|3478.72|3477.22|1005
1663671600000|2022-09-20 11:00:00|3478.72|3477.22|3481.72|3480.22|3483.72|3482.22|3478.72|3477.22|2786
1663671900000|2022-09-20 11:05:00|3480.72|3479.22|3481.72|3480.22|3484.72|3483.22|3480.72|3479.22|3056
1663672200000|2022-09-20 11:10:00|3482.72|3481.22|3477.72|3476.22|3482.72|3481.22|3475.72|3474.22|2746
1663672500000|2022-09-20 11:15:00|3478.72|3477.22|3485.72|3484.22|3485.72|3484.22|3477.72|3476.22|2474
1663672800000|2022-09-20 11:20:00|3484.72|3483.22|3481.72|3480.22|3485.72|3484.22|3481.72|3480.22|2421
1663673100000|2022-09-20 11:25:00|3482.72|3481.22|3483.72|3482.22|3484.72|3483.22|3481.72|3480.22|4906
1663673400000|2022-09-20 11:30:00|3482.72|3481.22|3483.72|3482.22|3485.72|3484.22|3482.72|3481.22|4278
1663673700000|2022-09-20 11:35:00|3484.72|3483.22|3482.72|3481.22|3484.72|3483.22|3482.72|3481.22|1874
1663674000000|2022-09-20 11:40:00|3482.78|3481.28|3478.78|3477.28|3482.78|3481.28|3476.78|3475.28|2195
1663674300000|2022-09-20 11:45:00|3477.78|3476.28|3477.78|3476.28|3478.78|3477.28|3475.78|3474.28|2710
1663674600000|2022-09-20 11:50:00|3478.78|3477.28|3478.78|3477.28|3480.78|3479.28|3477.78|3476.28|1492
1663674900000|2022-09-20 11:55:00|3477.78|3476.28|3477.78|3476.28|3479.78|3478.28|3477.78|3476.28|1284
1663675200000|2022-09-20 12:00:00|3478.78|3477.28|3476.78|3475.28|3479.78|3478.28|3476.78|3475.28|3066
1663675500000|2022-09-20 12:05:00|3477.78|3476.28|3471.78|3470.28|3477.78|3476.28|3470.78|3469.28|6150
1663675800000|2022-09-20 12:10:00|3472.78|3471.28|3472.78|3471.28|3474.78|3473.28|3471.78|3470.28|3109
1663676100000|2022-09-20 12:15:00|3473.78|3472.28|3472.78|3471.28|3474.78|3473.28|3471.78|3470.28|3768
1663676400000|2022-09-20 12:20:00|3473.28|3471.78|3470.78|3469.28|3473.78|3472.28|3469.78|3468.28|4373
1663676700000|2022-09-20 12:25:00|3471.28|3469.78|3468.78|3467.28|3471.78|3470.28|3467.78|3466.28|2951
1663677000000|2022-09-20 12:30:00|3469.78|3468.28|3468.78|3467.28|3471.78|3470.28|3467.78|3466.28|2246
1663677300000|2022-09-20 12:35:00|3469.78|3468.28|3471.78|3470.28|3471.78|3470.28|3468.78|3467.28|2940
1663677600000|2022-09-20 12:40:00|3472.78|3471.28|3470.78|3469.28|3474.78|3473.28|3470.78|3469.28|9396
1663677900000|2022-09-20 12:45:00|3471.78|3470.28|3470.78|3469.28|3473.78|3472.28|3469.78|3468.28|3924
1663678200000|2022-09-20 12:50:00|3471.78|3470.28|3474.78|3473.28|3474.78|3473.28|3469.78|3468.28|5244
1663678500000|2022-09-20 12:55:00|3473.78|3472.28|3471.78|3470.28|3475.78|3474.28|3471.78|3470.28|7608
1663678800000|2022-09-20 13:00:00|3472.78|3471.28|3474.78|3473.28|3476.78|3475.28|3471.78|3470.28|6298
1663679100000|2022-09-20 13:05:00|3475.78|3474.28|3472.78|3471.28|3475.78|3474.28|3469.78|3468.28|8501
1663679400000|2022-09-20 13:10:00|3473.78|3472.28|3476.78|3475.28|3476.78|3475.28|3472.78|3471.28|5241
1663679700000|2022-09-20 13:15:00|3475.78|3474.28|3473.78|3472.28|3476.78|3475.28|3473.78|3472.28|6202
1663680000000|2022-09-20 13:20:00|3472.78|3471.28|3472.78|3471.28|3473.78|3472.28|3470.78|3469.28|4962
1663680300000|2022-09-20 13:25:00|3471.78|3470.28|3471.78|3470.28|3472.78|3471.28|3471.78|3470.28|4130
1663680600000|2022-09-20 13:30:00|3472.78|3471.28|3469.78|3468.28|3472.78|3471.28|3466.78|3465.28|5405
1663680900000|2022-09-20 13:35:00|3468.78|3467.28|3466.78|3465.28|3469.78|3468.28|3463.78|3462.28|8777
1663681200000|2022-09-20 13:40:00|3467.78|3466.28|3466.78|3465.28|3467.78|3466.28|3461.78|3460.28|7905
1663681500000|2022-09-20 13:45:00|3465.78|3464.28|3467.78|3466.28|3471.28|3469.78|3465.78|3464.28|7653
1663681800000|2022-09-20 13:50:00|3468.78|3467.28|3466.78|3465.28|3468.78|3467.28|3462.78|3461.28|6687
1663682100000|2022-09-20 13:55:00|3467.78|3466.28|3466.78|3465.28|3469.78|3468.28|3464.78|3463.28|7037
1663682400000|2022-09-20 14:00:00|3465.78|3464.28|3465.78|3464.28|3467.78|3466.28|3463.78|3462.28|8731
1663682700000|2022-09-20 14:05:00|3464.78|3463.28|3471.78|3470.28|3472.78|3471.28|3464.78|3463.28|16840
1663683000000|2022-09-20 14:10:00|3471.81|3470.31|3465.81|3464.31|3473.81|3472.31|3462.81|3461.31|10891
1663683300000|2022-09-20 14:15:00|3466.81|3465.31|3462.81|3461.31|3466.81|3465.31|3459.81|3458.31|12984
1663683600000|2022-09-20 14:20:00|3462.31|3460.81|3464.81|3463.31|3467.81|3466.31|3461.81|3460.31|7100
1663683900000|2022-09-20 14:25:00|3465.81|3464.31|3468.81|3467.31|3469.81|3468.31|3463.81|3462.31|8468
1663684200000|2022-09-20 14:30:00|3467.81|3466.31|3464.81|3463.31|3468.31|3466.81|3463.81|3462.31|8245
1663684500000|2022-09-20 14:35:00|3463.81|3462.31|3462.81|3461.31|3465.81|3464.31|3460.81|3459.31|5772
1663684800000|2022-09-20 14:40:00|3463.81|3462.31|3464.81|3463.31|3467.81|3466.31|3461.81|3460.31|9188
1663685100000|2022-09-20 14:45:00|3463.81|3462.31|3463.81|3462.31|3464.81|3463.31|3459.81|3458.31|9964
1663685400000|2022-09-20 14:50:00|3464.81|3463.31|3467.81|3466.31|3469.31|3467.81|3463.81|3462.31|12900
1663685700000|2022-09-20 14:55:00|3468.81|3467.31|3471.81|3470.31|3471.81|3470.31|3468.81|3467.31|19746
1663686000000|2022-09-20 15:00:00|3470.81|3469.31|3466.81|3465.31|3472.81|3471.31|3464.81|3463.31|14037
1663686300000|2022-09-20 15:05:00|3467.81|3466.31|3473.81|3472.31|3473.81|3472.31|3465.81|3464.31|14307
1663686600000|2022-09-20 15:10:00|3472.81|3471.31|3468.81|3467.31|3473.81|3472.31|3468.81|3467.31|14094
1663686900000|2022-09-20 15:15:00|3469.81|3468.31|3467.81|3466.31|3470.81|3469.31|3466.81|3465.31|16667
1663687200000|2022-09-20 15:20:00|3466.81|3465.31|3465.81|3464.31|3469.81|3468.31|3465.81|3464.31|19154
1663687500000|2022-09-20 15:25:00|3464.81|3463.31|3465.81|3464.31|3467.81|3466.31|3464.81|3463.31|43194
1663687800000|2022-09-20 15:30:00|3463.41|3461.91|3464.41|3462.91|3465.41|3463.91|3461.41|3459.91|47276
1663688100000|2022-09-20 15:35:00|3465.41|3463.91|3466.41|3464.91|3467.41|3465.91|3463.41|3461.91|33259
1663688400000|2022-09-20 15:40:00|3465.41|3463.91|3464.41|3462.91|3466.41|3464.91|3464.41|3462.91|13426
1663688700000|2022-09-20 15:45:00|3465.41|3463.91|3465.41|3463.91|3466.41|3464.91|3464.41|3462.91|13935
1663689000000|2022-09-20 15:50:00|3464.41|3462.91|3469.41|3467.91|3470.41|3468.91|3464.41|3462.91|11727
1663689300000|2022-09-20 15:55:00|3469.91|3468.41|3472.41|3470.91|3472.41|3470.91|3469.41|3467.91|4056
1663689600000|2022-09-20 16:00:00|3473.41|3471.91|3473.41|3471.91|3473.41|3471.91|3471.41|3469.91|4517
1663689900000|2022-09-20 16:05:00|3474.41|3472.91|3472.41|3470.91|3474.41|3472.91|3471.41|3469.91|2845
1663690200000|2022-09-20 16:10:00|3471.41|3469.91|3472.41|3470.91|3472.41|3470.91|3470.41|3468.91|2318
1663690500000|2022-09-20 16:15:00|3471.41|3469.91|3469.91|3468.41|3473.41|3471.91|3469.41|3467.91|1844
1663690800000|2022-09-20 16:20:00|3470.41|3468.91|3468.41|3466.91|3470.41|3468.91|3468.41|3466.91|1651
1663691100000|2022-09-20 16:25:00|3467.41|3465.91|3463.41|3461.91|3468.41|3466.91|3462.41|3460.91|2351
1663691400000|2022-09-20 16:30:00|3462.41|3460.91|3458.41|3456.91|3463.41|3461.91|3457.41|3455.91|3756
1663691700000|2022-09-20 16:35:00|3459.41|3457.91|3458.41|3456.91|3460.41|3458.91|3457.41|3455.91|2541
1663692000000|2022-09-20 16:40:00|3457.41|3455.91|3457.41|3455.91|3458.41|3456.91|3456.41|3454.91|1602
1663692300000|2022-09-20 16:45:00|3456.41|3454.91|3456.41|3454.91|3457.41|3455.91|3455.41|3453.91|1009
1663692600000|2022-09-20 16:50:00|3455.41|3453.91|3459.41|3457.91|3459.41|3457.91|3455.41|3453.91|1799
1663692900000|2022-09-20 16:55:00|3458.41|3456.91|3459.41|3457.91|3460.41|3458.91|3458.41|3456.91|1166
1663693200000|2022-09-20 17:00:00|3458.41|3456.91|3456.41|3454.91|3460.41|3458.91|3456.41|3454.91|905
1663693500000|2022-09-20 17:05:00|3457.41|3455.91|3454.41|3452.91|3457.41|3455.91|3453.41|3451.91|2397
1663693800000|2022-09-20 17:10:00|3453.41|3451.91|3451.41|3449.91|3454.41|3452.91|3450.41|3448.91|2666
1663694100000|2022-09-20 17:15:00|3450.41|3448.91|3448.41|3446.91|3451.41|3449.91|3448.41|3446.91|3591
1663694400000|2022-09-20 17:20:00|3448.91|3447.41|3449.41|3447.91|3449.41|3447.91|3445.41|3443.91|3992
1663694700000|2022-09-20 17:25:00|3448.41|3446.91|3442.41|3440.91|3448.41|3446.91|3440.41|3438.91|4932
1663695000000|2022-09-20 17:30:00|3441.41|3439.91|3436.41|3434.91|3441.41|3439.91|3435.41|3433.91|4139
1663695300000|2022-09-20 17:35:00|3437.41|3435.91|3437.41|3435.91|3438.41|3436.91|3436.41|3434.91|1529
1663695600000|2022-09-20 17:40:00|3436.91|3435.41|3439.41|3437.91|3440.41|3438.91|3436.41|3434.91|1966
1663695900000|2022-09-20 17:45:00|3438.41|3436.91|3435.41|3433.91|3439.41|3437.91|3435.41|3433.91|851
1663696200000|2022-09-20 17:50:00|3435.91|3434.41|3433.41|3431.91|3436.41|3434.91|3432.41|3430.91|2408
1663696500000|2022-09-20 17:55:00|3434.41|3432.91|3432.41|3430.91|3434.41|3432.91|3431.41|3429.91|1616
1663696800000|2022-09-20 18:00:00|3433.41|3431.91|3434.41|3432.91|3435.41|3433.91|3432.41|3430.91|1247
1663697100000|2022-09-20 18:05:00|3435.41|3433.91|3436.41|3434.91|3436.41|3434.91|3434.41|3432.91|932
1663697400000|2022-09-20 18:10:00|3435.41|3433.91|3436.41|3434.91|3436.41|3434.91|3434.41|3432.91|704
1663697700000|2022-09-20 18:15:00|3435.41|3433.91|3438.41|3436.91|3438.41|3436.91|3432.41|3430.91|964
1663698000000|2022-09-20 18:20:00|3437.41|3435.91|3442.41|3440.91|3443.41|3441.91|3437.41|3435.91|2755
1663698300000|2022-09-20 18:25:00|3441.41|3439.91|3440.41|3438.91|3443.41|3441.91|3439.41|3437.91|912
1663698600000|2022-09-20 18:30:00|3439.91|3438.41|3437.41|3435.91|3440.41|3438.91|3437.41|3435.91|804
1663698900000|2022-09-20 18:35:00|3436.41|3434.91|3437.41|3435.91|3438.91|3437.41|3436.41|3434.91|1021
1663699200000|2022-09-20 18:40:00|3437.91|3436.41|3438.41|3436.91|3440.41|3438.91|3433.91|3432.41|1603
1663699500000|2022-09-20 18:45:00|3439.41|3437.91|3446.41|3444.91|3448.41|3446.91|3438.41|3436.91|2761
1663699800000|2022-09-20 18:50:00|3445.91|3444.41|3443.41|3441.91|3446.41|3444.91|3442.41|3440.91|739
1663700100000|2022-09-20 18:55:00|3442.41|3440.91|3446.41|3444.91|3447.91|3446.41|3442.41|3440.91|1181
1663700400000|2022-09-20 19:00:00|3445.41|3443.91|3446.41|3444.91|3450.41|3448.91|3445.41|3443.91|1597
1663700700000|2022-09-20 19:05:00|3446.91|3445.41|3444.41|3442.91|3447.41|3445.91|3442.41|3440.91|1103
1663701000000|2022-09-20 19:10:00|3445.41|3443.91|3450.41|3448.91|3450.41|3448.91|3444.41|3442.91|2009
1663701300000|2022-09-20 19:15:00|3451.41|3449.91|3452.41|3450.91|3453.41|3451.91|3450.41|3448.91|2551
1663701600000|2022-09-20 19:20:00|3452.91|3451.41|3454.41|3452.91|3456.41|3454.91|3451.41|3449.91|1265
1663701900000|2022-09-20 19:25:00|3455.41|3453.91|3458.41|3456.91|3458.41|3456.91|3455.41|3453.91|3770
1663702200000|2022-09-20 19:30:00|3457.41|3455.91|3459.41|3457.91|3459.41|3457.91|3452.41|3450.91|3873
1663702500000|2022-09-20 19:35:00|3460.41|3458.91|3462.41|3460.91|3463.41|3461.91|3458.41|3456.91|2428
1663702800000|2022-09-20 19:40:00|3461.41|3459.91|3462.41|3460.91|3463.41|3461.91|3460.41|3458.91|2360
1663703100000|2022-09-20 19:45:00|3463.41|3461.91|3463.41|3461.91|3465.41|3463.91|3462.41|3460.91|2336
1663703400000|2022-09-20 19:50:00|3463.91|3462.41|3461.41|3459.91|3464.41|3462.91|3458.41|3456.91|4554
1663703700000|2022-09-20 19:55:00|3460.41|3458.91|3457.41|3455.91|3461.41|3459.91|3457.41|3455.91|5801
1663704000000|2022-09-20 20:00:00|3459.86|3456.86|3462.76|3459.76|3466.06|3463.06|3459.86|3456.86|30518
1663704300000|2022-09-20 20:05:00|3462.46|3459.46|3466.56|3463.56|3466.76|3463.76|3462.46|3459.46|0
1663704600000|2022-09-20 20:10:00|3466.26|3463.26|3465.16|3462.16|3467.66|3464.66|3465.06|3462.06|0
1663704900000|2022-09-20 20:15:00|3465.36|3462.36|3464.06|3461.06|3466.96|3463.96|3464.06|3461.06|0
1663705200000|2022-09-20 20:20:00|3464.26|3461.26|3463.36|3460.36|3464.76|3461.76|3463.36|3460.36|0
1663705500000|2022-09-20 20:25:00|3463.46|3460.46|3462.96|3459.96|3464.26|3461.26|3462.76|3459.76|0
1663705800000|2022-09-20 20:30:00|3462.76|3459.76|3462.66|3459.66|3463.86|3460.86|3462.46|3459.46|0
1663706100000|2022-09-20 20:35:00|3462.76|3459.76|3462.96|3459.96|3463.36|3460.36|3461.36|3458.36|0
1663706400000|2022-09-20 20:40:00|3463.16|3460.16|3462.96|3459.96|3463.16|3460.16|3462.26|3459.26|0
1663706700000|2022-09-20 20:45:00|3463.16|3460.16|3464.06|3461.06|3464.06|3461.06|3463.06|3460.06|0
1663707000000|2022-09-20 20:50:00|3463.96|3460.96|3464.26|3461.26|3464.56|3461.56|3463.66|3460.66|0
1663707300000|2022-09-20 20:55:00|3464.06|3461.06|3465.46|3462.46|3465.66|3462.66|3463.86|3460.86|0
1663707600000|2022-09-20 21:00:00|3465.36|3462.36|3465.06|3462.06|3465.46|3462.46|3464.76|3461.76|0
1663707900000|2022-09-20 21:05:00|3464.06|3461.06|3463.76|3460.76|3464.26|3461.26|3463.76|3460.76|0
1663708200000|2022-09-20 21:10:00|3463.66|3460.66|3463.76|3460.76|3463.76|3460.76|3463.66|3460.66|0
1663708500000|2022-09-20 21:15:00|3463.66|3460.66|3463.46|3460.46|3463.76|3460.76|3463.46|3460.46|0
1663708800000|2022-09-20 21:20:00|3463.36|3460.36|3463.46|3460.46|3463.46|3460.46|3463.26|3460.26|0
1663709100000|2022-09-20 21:25:00|3463.56|3460.56|3463.16|3460.16|3463.56|3460.56|3463.16|3460.16|0
1663709400000|2022-09-20 21:30:00|3463.26|3460.26|3463.36|3460.36|3463.46|3460.46|3462.96|3459.96|0
1663709700000|2022-09-20 21:35:00|3463.46|3460.46|3463.36|3460.36|3463.66|3460.66|3463.26|3460.26|0
1663710000000|2022-09-20 21:40:00|3463.26|3460.26|3463.26|3460.26|3463.26|3460.26|3463.16|3460.16|0
1663710300000|2022-09-20 21:45:00|3463.36|3460.36|3463.16|3460.16|3463.46|3460.46|3463.16|3460.16|0
1663710600000|2022-09-20 21:50:00|3463.26|3460.26|3463.26|3460.26|3463.36|3460.36|3463.26|3460.26|0
1663710900000|2022-09-20 21:55:00|3463.16|3460.16|3463.36|3460.36|3463.56|3460.56|3463.16|3460.16|0
1663711200000|2022-09-20 22:00:00|3463.66|3460.66|3460.86|3457.86|3463.86|3460.86|3459.46|3456.46|0
1663711500000|2022-09-20 22:05:00|3461.06|3458.06|3459.86|3456.86|3461.46|3458.46|3459.36|3456.36|0
1663711800000|2022-09-20 22:10:00|3459.96|3456.96|3458.76|3455.76|3460.86|3457.86|3458.36|3455.36|0
1663712100000|2022-09-20 22:15:00|3458.86|3455.86|3458.46|3455.46|3459.26|3456.26|3458.36|3455.36|0
1663712400000|2022-09-20 22:20:00|3458.56|3455.56|3458.86|3455.86|3459.06|3456.06|3458.16|3455.16|0
1663712700000|2022-09-20 22:25:00|3458.96|3455.96|3459.06|3456.06|3460.66|3457.66|3458.86|3455.86|0
1663713000000|2022-09-20 22:30:00|3459.26|3456.26|3459.76|3456.76|3460.36|3457.36|3459.26|3456.26|0
1663713300000|2022-09-20 22:35:00|3459.46|3456.46|3459.76|3456.76|3460.16|3457.16|3459.26|3456.26|0
1663713600000|2022-09-20 22:40:00|3459.96|3456.96|3460.86|3457.86|3461.06|3458.06|3459.96|3456.96|0
1663713900000|2022-09-20 22:45:00|3460.66|3457.66|3459.96|3456.96|3460.66|3457.66|3459.46|3456.46|0
1663714200000|2022-09-20 22:50:00|3460.16|3457.16|3460.16|3457.16|3461.26|3458.26|3460.16|3457.16|0
1663714500000|2022-09-20 22:55:00|3460.26|3457.26|3461.76|3458.76|3461.76|3458.76|3460.16|3457.16|0
1663714800000|2022-09-20 23:00:00|3461.96|3458.96|3461.26|3458.26|3462.66|3459.66|3461.06|3458.06|0
1663715100000|2022-09-20 23:05:00|3461.16|3458.16|3457.96|3454.96|3461.36|3458.36|3457.76|3454.76|0
1663715400000|2022-09-20 23:10:00|3457.86|3454.86|3456.16|3453.16|3458.56|3455.56|3456.16|3453.16|0
1663715700000|2022-09-20 23:15:00|3456.36|3453.36|3457.16|3454.16|3457.46|3454.46|3456.16|3453.16|0
1663716000000|2022-09-20 23:20:00|3457.26|3454.26|3457.96|3454.96|3458.16|3455.16|3457.26|3454.26|0
1663716300000|2022-09-20 23:25:00|3458.16|3455.16|3458.16|3455.16|3459.16|3456.16|3458.06|3455.06|0
1663716600000|2022-09-20 23:30:00|3458.36|3455.36|3459.96|3456.96|3460.06|3457.06|3457.76|3454.76|0
1663716900000|2022-09-20 23:35:00|3460.06|3457.06|3459.96|3456.96|3460.36|3457.36|3459.46|3456.46|0
1663717200000|2022-09-20 23:40:00|3460.16|3457.16|3460.46|3457.46|3461.06|3458.06|3460.16|3457.16|0
1663717500000|2022-09-20 23:45:00|3460.66|3457.66|3461.06|3458.06|3461.46|3458.46|3460.46|3457.46|0
1663717800000|2022-09-20 23:50:00|3461.26|3458.26|3461.66|3458.66|3461.96|3458.96|3459.96|3456.96|0
1663718100000|2022-09-20 23:55:00|3461.76|3458.76|3460.86|3457.86|3461.76|3458.76|3459.76|3456.76|0
1663718400000|2022-09-21 00:00:00|3460.66|3457.66|3462.76|3459.76|3463.66|3460.66|3459.86|3456.86|0
1663718700000|2022-09-21 00:05:00|3462.86|3459.86|3463.16|3460.16|3463.36|3460.36|3462.16|3459.16|0
1663719000000|2022-09-21 00:10:00|3463.36|3460.36|3464.56|3461.56|3465.66|3462.66|3463.36|3460.36|0
1663719300000|2022-09-21 00:15:00|3464.36|3461.36|3459.66|3457.66|3464.36|3461.36|3456.66|3454.66|368
1663719600000|2022-09-21 00:20:00|3460.66|3458.66|3459.66|3457.66|3461.16|3459.16|3458.66|3456.66|196
1663719900000|2022-09-21 00:25:00|3459.16|3457.16|3460.66|3458.66|3460.66|3458.66|3458.66|3456.66|126
1663720200000|2022-09-21 00:30:00|3460.16|3458.16|3459.66|3457.66|3460.66|3458.66|3458.66|3456.66|218
1663720500000|2022-09-21 00:35:00|3460.66|3458.66|3462.16|3460.16|3462.66|3460.66|3458.66|3456.66|143
1663720800000|2022-09-21 00:40:00|3462.66|3460.66|3462.66|3460.66|3462.66|3460.66|3461.66|3459.66|99
1663721100000|2022-09-21 00:45:00|3461.66|3459.66|3460.66|3458.66|3461.66|3459.66|3460.66|3458.66|99
1663721400000|2022-09-21 00:50:00|3459.66|3457.66|3459.66|3457.66|3459.66|3457.66|3458.66|3456.66|40
1663721700000|2022-09-21 00:55:00|3460.16|3458.16|3458.66|3456.66|3461.66|3459.66|3457.66|3455.66|90
1663722000000|2022-09-21 01:00:00|3458.16|3456.16|3457.66|3455.66|3458.66|3456.66|3457.66|3455.66|28
1663722300000|2022-09-21 01:05:00|3458.66|3456.66|3458.66|3456.66|3459.66|3457.66|3457.66|3455.66|150
1663722600000|2022-09-21 01:10:00|3457.66|3455.66|3458.66|3456.66|3458.66|3456.66|3457.66|3455.66|48
1663722900000|2022-09-21 01:15:00|3458.16|3456.16|3458.66|3456.66|3459.66|3457.66|3457.66|3455.66|51
1663723200000|2022-09-21 01:20:00|3459.16|3457.16|3456.66|3454.66|3459.66|3457.66|3456.66|3454.66|89
1663723500000|2022-09-21 01:25:00|3455.66|3453.66|3453.66|3451.66|3455.66|3453.66|3452.66|3450.66|103
1663723800000|2022-09-21 01:30:00|3452.66|3450.66|3451.66|3449.66|3453.66|3451.66|3450.66|3448.66|178
1663724100000|2022-09-21 01:35:00|3451.16|3449.16|3451.66|3449.66|3452.66|3450.66|3450.66|3448.66|49
1663724400000|2022-09-21 01:40:00|3452.16|3450.16|3452.16|3450.16|3452.66|3450.66|3451.66|3449.66|50
1663724700000|2022-09-21 01:45:00|3451.66|3449.66|3453.66|3451.66|3453.66|3451.66|3451.66|3449.66|131
1663725000000|2022-09-21 01:50:00|3452.66|3450.66|3451.66|3449.66|3453.66|3451.66|3451.66|3449.66|97
1663725300000|2022-09-21 01:55:00|3450.66|3448.66|3451.66|3449.66|3452.66|3450.66|3449.66|3447.66|217
1663725600000|2022-09-21 02:00:00|3452.16|3450.16|3451.66|3449.66|3452.66|3450.66|3451.66|3449.66|88
1663725900000|2022-09-21 02:05:00|3452.66|3450.66|3455.66|3453.66|3456.66|3454.66|3452.66|3450.66|238
1663726200000|2022-09-21 02:10:00|3456.16|3454.16|3454.66|3452.66|3456.16|3454.16|3454.66|3452.66|141
1663726500000|2022-09-21 02:15:00|3454.16|3452.16|3453.66|3451.66|3454.66|3452.66|3453.66|3451.66|48
1663726800000|2022-09-21 02:20:00|3454.66|3452.66|3454.66|3452.66|3454.66|3452.66|3453.66|3451.66|70
1663727100000|2022-09-21 02:25:00|3455.66|3453.66|3455.66|3453.66|3456.66|3454.66|3455.66|3453.66|67
1663727400000|2022-09-21 02:30:00|3455.16|3453.16|3454.66|3452.66|3455.66|3453.66|3453.66|3451.66|256
1663727700000|2022-09-21 02:35:00|3455.66|3453.66|3454.66|3452.66|3455.66|3453.66|3454.66|3452.66|18
1663728000000|2022-09-21 02:40:00|3455.66|3453.66|3455.66|3453.66|3455.66|3453.66|3455.66|3453.66|21
1663728300000|2022-09-21 02:45:00|3456.66|3454.66|3454.66|3452.66|3456.66|3454.66|3454.66|3452.66|22
1663728600000|2022-09-21 02:50:00|3455.66|3453.66|3456.16|3454.16|3456.66|3454.66|3455.66|3453.66|105
1663728900000|2022-09-21 02:55:00|3455.66|3453.66|3455.66|3453.66|3456.66|3454.66|3455.66|3453.66|23
1663729200000|2022-09-21 03:00:00|3456.16|3454.16|3455.66|3453.66|3456.66|3454.66|3455.16|3453.16|183
1663729500000|2022-09-21 03:05:00|3454.66|3452.66|3454.66|3452.66|3455.66|3453.66|3454.66|3452.66|24
1663729800000|2022-09-21 03:10:00|3455.16|3453.16|3454.66|3452.66|3455.66|3453.66|3454.66|3452.66|12
1663730100000|2022-09-21 03:15:00|3455.16|3453.16|3453.66|3451.66|3455.16|3453.16|3453.66|3451.66|18
1663730400000|2022-09-21 03:20:00|3454.16|3452.16|3453.66|3451.66|3454.16|3452.16|3453.66|3451.66|35
1663730700000|2022-09-21 03:25:00|3454.66|3452.66|3453.66|3451.66|3454.66|3452.66|3453.66|3451.66|38
1663731000000|2022-09-21 03:30:00|3454.16|3452.16|3453.66|3451.66|3454.66|3452.66|3453.66|3451.66|30
1663731300000|2022-09-21 03:35:00|3454.66|3452.66|3454.16|3452.16|3455.66|3453.66|3453.66|3451.66|87
1663731600000|2022-09-21 03:40:00|3453.66|3451.66|3453.66|3451.66|3454.16|3452.16|3453.66|3451.66|7
1663731900000|2022-09-21 03:45:00|3454.66|3452.66|3454.66|3452.66|3454.66|3452.66|3454.66|3452.66|141
1663732200000|2022-09-21 03:50:00|3455.66|3453.66|3455.66|3453.66|3455.66|3453.66|3454.66|3452.66|92
1663732500000|2022-09-21 03:55:00|3456.66|3454.66|3456.66|3454.66|3456.66|3454.66|3455.66|3453.66|54
1663732800000|2022-09-21 04:00:00|3456.16|3454.16|3455.66|3453.66|3456.66|3454.66|3455.66|3453.66|30
1663733100000|2022-09-21 04:05:00|3454.66|3452.66|3454.66|3452.66|3454.66|3452.66|3454.66|3452.66|10
1663733400000|2022-09-21 04:10:00|3455.16|3453.16|3454.66|3452.66|3455.66|3453.66|3454.66|3452.66|6
1663733700000|2022-09-21 04:15:00|||||||||6
1663734000000|2022-09-21 04:20:00|3454.16|3452.16|3453.66|3451.66|3454.16|3452.16|3453.66|3451.66|35
1663734300000|2022-09-21 04:25:00|3453.16|3451.16|3453.66|3451.66|3453.66|3451.66|3452.66|3450.66|141
1663734600000|2022-09-21 04:30:00|3452.66|3450.66|3453.66|3451.66|3453.66|3451.66|3452.66|3450.66|103
1663734900000|2022-09-21 04:35:00|||||||||15
1663735200000|2022-09-21 04:40:00|3454.66|3452.66|3454.66|3452.66|3454.66|3452.66|3453.66|3451.66|90
1663735500000|2022-09-21 04:45:00|3454.16|3452.16|3453.66|3451.66|3454.16|3452.16|3453.66|3451.66|24
1663735800000|2022-09-21 04:50:00|3452.66|3450.66|3451.66|3449.66|3452.66|3450.66|3451.66|3449.66|51
1663736100000|2022-09-21 04:55:00|3452.66|3450.66|3452.66|3450.66|3452.66|3450.66|3452.16|3450.16|101
1663736400000|2022-09-21 05:00:00|3453.66|3451.66|3455.66|3453.66|3455.66|3453.66|3453.66|3451.66|365
1663736700000|2022-09-21 05:05:00|3456.66|3454.66|3454.66|3452.66|3457.66|3455.66|3453.66|3451.66|409
1663737000000|2022-09-21 05:10:00|3455.66|3453.66|3455.66|3453.66|3455.66|3453.66|3455.66|3453.66|64
1663737300000|2022-09-21 05:15:00|3456.66|3454.66|3456.66|3454.66|3456.66|3454.66|3456.66|3454.66|67
1663737600000|2022-09-21 05:20:00|3457.66|3455.66|3456.66|3454.66|3457.66|3455.66|3456.66|3454.66|200
1663737900000|2022-09-21 05:25:00|3457.66|3455.66|3459.66|3457.66|3459.66|3457.66|3457.66|3455.66|104
1663738200000|2022-09-21 05:30:00|3458.66|3456.66|3459.66|3457.66|3459.66|3457.66|3458.66|3456.66|284
1663738500000|2022-09-21 05:35:00|3458.66|3456.66|3458.66|3456.66|3459.66|3457.66|3458.66|3456.66|118
1663738800000|2022-09-21 05:40:00|3459.66|3457.66|3458.66|3456.66|3459.66|3457.66|3458.66|3456.66|94
1663739100000|2022-09-21 05:45:00|3459.66|3457.66|3459.66|3457.66|3459.66|3457.66|3459.66|3457.66|41
1663739400000|2022-09-21 05:50:00|3460.66|3458.66|3462.66|3460.66|3463.66|3461.66|3460.66|3458.66|995
1663739700000|2022-09-21 05:55:00|3461.66|3459.66|3449.66|3447.66|3463.66|3461.66|3447.66|3445.66|3722
1663740000000|2022-09-21 06:00:00|3449.41|3447.91|3454.41|3452.91|3454.41|3452.91|3439.41|3437.91|5662
1663740300000|2022-09-21 06:05:00|3455.41|3453.91|3456.41|3454.91|3458.41|3456.91|3453.41|3451.91|3307
1663740600000|2022-09-21 06:10:00|3457.41|3455.91|3449.41|3447.91|3459.41|3457.91|3446.41|3444.91|3275
1663740900000|2022-09-21 06:15:00|3449.91|3448.41|3452.41|3450.91|3455.41|3453.91|3446.91|3445.41|2240
1663741200000|2022-09-21 06:20:00|3453.41|3451.91|3449.41|3447.91|3453.41|3451.91|3448.41|3446.91|1932
1663741500000|2022-09-21 06:25:00|3448.91|3447.41|3438.41|3436.91|3449.41|3447.91|3438.41|3436.91|2151
1663741800000|2022-09-21 06:30:00|3439.41|3437.91|3434.41|3432.91|3440.41|3438.91|3431.41|3429.91|4484
1663742100000|2022-09-21 06:35:00|3434.91|3433.41|3434.41|3432.91|3438.41|3436.91|3433.41|3431.91|2258
1663742400000|2022-09-21 06:40:00|3435.41|3433.91|3440.41|3438.91|3441.41|3439.91|3431.41|3429.91|3116
1663742700000|2022-09-21 06:45:00|3441.41|3439.91|3448.41|3446.91|3449.41|3447.91|3440.41|3438.91|4700
1663743000000|2022-09-21 06:50:00|3447.41|3445.91|3444.41|3442.91|3449.41|3447.91|3443.41|3441.91|2432
1663743300000|2022-09-21 06:55:00|3444.91|3443.41|3442.41|3440.91|3446.41|3444.91|3438.41|3436.91|3989
1663743600000|2022-09-21 07:00:00|3444.41|3442.91|3431.41|3429.91|3444.41|3442.91|3431.41|3429.91|20144
1663743900000|2022-09-21 07:05:00|3432.41|3430.91|3432.41|3430.91|3434.41|3432.91|3424.41|3422.91|17362
1663744200000|2022-09-21 07:10:00|3431.41|3429.91|3438.41|3436.91|3439.41|3437.91|3427.41|3425.91|8833
1663744500000|2022-09-21 07:15:00|3437.41|3435.91|3441.41|3439.91|3447.41|3445.91|3437.41|3435.91|9682
1663744800000|2022-09-21 07:20:00|3441.91|3440.41|3439.41|3437.91|3442.41|3440.91|3435.41|3433.91|8611
1663745100000|2022-09-21 07:25:00|3440.41|3438.91|3449.41|3447.91|3450.41|3448.91|3440.41|3438.91|10556
1663745400000|2022-09-21 07:30:00|3450.41|3448.91|3448.41|3446.91|3450.41|3448.91|3442.41|3440.91|8471
1663745700000|2022-09-21 07:35:00|3449.41|3447.91|3449.41|3447.91|3451.41|3449.91|3447.41|3445.91|6054
1663746000000|2022-09-21 07:40:00|3449.7|3448.2|3447.7|3446.2|3450.7|3449.2|3446.7|3445.2|4989
1663746300000|2022-09-21 07:45:00|3448.2|3446.7|3453.7|3452.2|3454.7|3453.2|3447.7|3446.2|6283
1663746600000|2022-09-21 07:50:00|3454.7|3453.2|3452.7|3451.2|3457.7|3456.2|3451.7|3450.2|8483
1663746900000|2022-09-21 07:55:00|3451.7|3450.2|3450.7|3449.2|3452.7|3451.2|3449.7|3448.2|6017
1663747200000|2022-09-21 08:00:00|3451.7|3450.2|3450.7|3449.2|3453.7|3452.2|3449.7|3448.2|4139
1663747500000|2022-09-21 08:05:00|3449.7|3448.2|3451.7|3450.2|3451.7|3450.2|3445.7|3444.2|6241
1663747800000|2022-09-21 08:10:00|3452.2|3450.7|3455.7|3454.2|3457.7|3456.2|3451.7|3450.2|6147
1663748100000|2022-09-21 08:15:00|3457.7|3456.2|3460.2|3458.7|3460.7|3459.2|3456.2|3454.7|4841
1663748400000|2022-09-21 08:20:00|3459.7|3458.2|3463.7|3462.2|3463.7|3462.2|3459.7|3458.2|4946
1663748700000|2022-09-21 08:25:00|3464.7|3463.2|3462.7|3461.2|3465.7|3464.2|3462.7|3461.2|6502
1663749000000|2022-09-21 08:30:00|3463.7|3462.2|3462.7|3461.2|3464.7|3463.2|3460.7|3459.2|3899
1663749300000|2022-09-21 08:35:00|3463.7|3462.2|3464.7|3463.2|3465.7|3464.2|3462.7|3461.2|5481
1663749600000|2022-09-21 08:40:00|3465.2|3463.7|3465.7|3464.2|3467.7|3466.2|3464.7|3463.2|2965
1663749900000|2022-09-21 08:45:00|3466.7|3465.2|3464.7|3463.2|3467.7|3466.2|3464.7|3463.2|3325
1663750200000|2022-09-21 08:50:00|3465.7|3464.2|3464.7|3463.2|3465.7|3464.2|3463.7|3462.2|2842
1663750500000|2022-09-21 08:55:00|3465.7|3464.2|3464.7|3463.2|3465.7|3464.2|3463.7|3462.2|4232
1663750800000|2022-09-21 09:00:00|3463.7|3462.2|3461.7|3460.2|3464.7|3463.2|3460.7|3459.2|3073
1663751100000|2022-09-21 09:05:00|3460.7|3459.2|3460.7|3459.2|3462.7|3461.2|3460.7|3459.2|14352
1663751400000|2022-09-21 09:10:00|3460.2|3458.7|3459.7|3458.2|3461.7|3460.2|3459.7|3458.2|2260
1663751700000|2022-09-21 09:15:00|3460.7|3459.2|3458.7|3457.2|3461.7|3460.2|3457.7|3456.2|2070
1663752000000|2022-09-21 09:20:00|3459.7|3458.2|3459.7|3458.2|3459.7|3458.2|3456.7|3455.2|3994
1663752300000|2022-09-21 09:25:00|3460.7|3459.2|3464.7|3463.2|3464.7|3463.2|3460.7|3459.2|3534
1663752600000|2022-09-21 09:30:00|3463.7|3462.2|3470.7|3469.2|3470.7|3469.2|3463.7|3462.2|3074
1663752900000|2022-09-21 09:35:00|3470.2|3468.7|3470.7|3469.2|3471.2|3469.7|3468.7|3467.2|2625
1663753200000|2022-09-21 09:40:00|3471.2|3469.7|3470.7|3469.2|3472.7|3471.2|3470.7|3469.2|4197
1663753500000|2022-09-21 09:45:00|3471.7|3470.2|3473.7|3472.2|3474.7|3473.2|3471.7|3470.2|5011
1663753800000|2022-09-21 09:50:00|3474.7|3473.2|3472.7|3471.2|3474.7|3473.2|3471.7|3470.2|5206
1663754100000|2022-09-21 09:55:00|3473.7|3472.2|3472.7|3471.2|3473.7|3472.2|3472.7|3471.2|2484
1663754400000|2022-09-21 10:00:00|3473.7|3472.2|3471.7|3470.2|3474.7|3473.2|3471.7|3470.2|3763
1663754700000|2022-09-21 10:05:00|3472.7|3471.2|3470.7|3469.2|3472.7|3471.2|3469.7|3468.2|2587
1663755000000|2022-09-21 10:10:00|3471.7|3470.2|3471.7|3470.2|3471.7|3470.2|3470.7|3469.2|9073
1663755300000|2022-09-21 10:15:00|3470.7|3469.2|3471.7|3470.2|3472.7|3471.2|3470.7|3469.2|1358
1663755600000|2022-09-21 10:20:00|3470.7|3469.2|3466.7|3465.2|3470.7|3469.2|3466.7|3465.2|1535
1663755900000|2022-09-21 10:25:00|3465.7|3464.2|3469.7|3468.2|3469.7|3468.2|3465.7|3464.2|1485
1663756200000|2022-09-21 10:30:00|3468.7|3467.2|3464.7|3463.2|3469.7|3468.2|3463.7|3462.2|4922
1663756500000|2022-09-21 10:35:00|3463.7|3462.2|3466.7|3465.2|3467.7|3466.2|3461.7|3460.2|4539
1663756800000|2022-09-21 10:40:00|3467.7|3466.2|3468.7|3467.2|3468.7|3467.2|3467.7|3466.2|2093
1663757100000|2022-09-21 10:45:00|3469.7|3468.2|3470.7|3469.2|3472.7|3471.2|3468.7|3467.2|2980
1663757400000|2022-09-21 10:50:00|3471.2|3469.7|3472.7|3471.2|3473.7|3472.2|3470.7|3469.2|1898
1663757700000|2022-09-21 10:55:00|3471.7|3470.2|3471.7|3470.2|3472.7|3471.2|3471.7|3470.2|3362
1663758000000|2022-09-21 11:00:00|3472.7|3471.2|3471.7|3470.2|3473.7|3472.2|3471.7|3470.2|1472
1663758300000|2022-09-21 11:05:00|3471.2|3469.7|3469.7|3468.2|3471.7|3470.2|3469.7|3468.2|8273
1663758600000|2022-09-21 11:10:00|3470.7|3469.2|3468.7|3467.2|3470.7|3469.2|3467.7|3466.2|1896
1663758900000|2022-09-21 11:15:00|3469.7|3468.2|3467.7|3466.2|3471.7|3470.2|3467.7|3466.2|2505
1663759200000|2022-09-21 11:20:00|3466.7|3465.2|3468.7|3467.2|3468.7|3467.2|3464.7|3463.2|9059
1663759500000|2022-09-21 11:25:00|3467.7|3466.2|3466.7|3465.2|3467.7|3466.2|3466.7|3465.2|1156
1663759800000|2022-09-21 11:30:00|3465.7|3464.2|3466.7|3465.2|3467.7|3466.2|3465.7|3464.2|1175
1663760100000|2022-09-21 11:35:00|3465.7|3464.2|3467.7|3466.2|3468.7|3467.2|3465.7|3464.2|1147
1663760400000|2022-09-21 11:40:00|3467.55|3466.05|3468.55|3467.05|3469.55|3468.05|3467.55|3466.05|2898
1663760700000|2022-09-21 11:45:00|3469.55|3468.05|3470.55|3469.05|3471.55|3470.05|3469.55|3468.05|2048
1663761000000|2022-09-21 11:50:00|3469.55|3468.05|3471.55|3470.05|3472.55|3471.05|3469.55|3468.05|2863
1663761300000|2022-09-21 11:55:00|3471.05|3469.55|3468.05|3466.55|3471.55|3470.05|3467.55|3466.05|1000
1663761600000|2022-09-21 12:00:00|3468.55|3467.05|3469.55|3468.05|3470.55|3469.05|3467.55|3466.05|3444
1663761900000|2022-09-21 12:05:00|3468.55|3467.05|3469.55|3468.05|3471.55|3470.05|3468.55|3467.05|2427
1663762200000|2022-09-21 12:10:00|3468.55|3467.05|3466.55|3465.05|3468.55|3467.05|3465.55|3464.05|4085
1663762500000|2022-09-21 12:15:00|3467.55|3466.05|3464.55|3463.05|3467.55|3466.05|3464.55|3463.05|1628
1663762800000|2022-09-21 12:20:00|3465.55|3464.05|3464.55|3463.05|3465.55|3464.05|3463.55|3462.05|2083
1663763100000|2022-09-21 12:25:00|3463.55|3462.05|3468.55|3467.05|3468.55|3467.05|3463.55|3462.05|2220
1663763400000|2022-09-21 12:30:00|3469.55|3468.05|3475.55|3474.05|3475.55|3474.05|3468.55|3467.05|3607
1663763700000|2022-09-21 12:35:00|3474.55|3473.05|3473.55|3472.05|3475.55|3474.05|3472.55|3471.05|3341
1663764000000|2022-09-21 12:40:00|3472.55|3471.05|3471.55|3470.05|3474.55|3473.05|3470.55|3469.05|2571
1663764300000|2022-09-21 12:45:00|3472.55|3471.05|3471.55|3470.05|3473.55|3472.05|3470.55|3469.05|1667
1663764600000|2022-09-21 12:50:00|3470.55|3469.05|3470.55|3469.05|3471.55|3470.05|3468.55|3467.05|2376
1663764900000|2022-09-21 12:55:00|3469.55|3468.05|3472.55|3471.05|3472.55|3471.05|3468.55|3467.05|2339
1663765200000|2022-09-21 13:00:00|3473.55|3472.05|3473.55|3472.05|3474.55|3473.05|3471.55|3470.05|4533
1663765500000|2022-09-21 13:05:00|3472.55|3471.05|3475.55|3474.05|3476.55|3475.05|3472.55|3471.05|3567
1663765800000|2022-09-21 13:10:00|3474.55|3473.05|3474.55|3473.05|3475.55|3474.05|3472.55|3471.05|4557
1663766100000|2022-09-21 13:15:00|3473.55|3472.05|3474.55|3473.05|3475.55|3474.05|3472.55|3471.05|2613
1663766400000|2022-09-21 13:20:00|3473.55|3472.05|3474.55|3473.05|3474.55|3473.05|3472.55|3471.05|4433
1663766700000|2022-09-21 13:25:00|3473.55|3472.05|3476.55|3475.05|3476.55|3475.05|3472.55|3471.05|4119
1663767000000|2022-09-21 13:30:00|3475.55|3474.05|3467.55|3466.05|3477.55|3476.05|3467.55|3466.05|9719
1663767300000|2022-09-21 13:35:00|3468.55|3467.05|3470.55|3469.05|3471.55|3470.05|3467.55|3466.05|4161
1663767600000|2022-09-21 13:40:00|3471.05|3469.55|3468.55|3467.05|3472.55|3471.05|3468.55|3467.05|5378
1663767900000|2022-09-21 13:45:00|3469.55|3468.05|3478.55|3477.05|3479.55|3478.05|3467.55|3466.05|9490
1663768200000|2022-09-21 13:50:00|3477.55|3476.05|3476.55|3475.05|3480.55|3479.05|3475.55|3474.05|8194
1663768500000|2022-09-21 13:55:00|3475.55|3474.05|3470.55|3469.05|3476.55|3475.05|3469.55|3468.05|4444
1663768800000|2022-09-21 14:00:00|3470.05|3468.55|3474.55|3473.05|3474.55|3473.05|3468.55|3467.05|11015
1663769100000|2022-09-21 14:05:00|3473.55|3472.05|3477.55|3476.05|3477.55|3476.05|3468.55|3467.05|6078
1663769400000|2022-09-21 14:10:00|3477.21|3475.71|3479.21|3477.71|3480.21|3478.71|3474.21|3472.71|7187
1663769700000|2022-09-21 14:15:00|3478.21|3476.71|3479.21|3477.71|3480.21|3478.71|3477.21|3475.71|8409
1663770000000|2022-09-21 14:20:00|3480.21|3478.71|3482.21|3480.71|3483.21|3481.71|3479.21|3477.71|5150
1663770300000|2022-09-21 14:25:00|3482.71|3481.21|3488.21|3486.71|3489.21|3487.71|3482.21|3480.71|7841
1663770600000|2022-09-21 14:30:00|3489.21|3487.71|3486.21|3484.71|3489.21|3487.71|3484.21|3482.71|5999
1663770900000|2022-09-21 14:35:00|3487.21|3485.71|3489.21|3487.71|3491.21|3489.71|3486.21|3484.71|5975
1663771200000|2022-09-21 14:40:00|3490.21|3488.71|3488.21|3486.71|3491.21|3489.71|3488.21|3486.71|7067
1663771500000|2022-09-21 14:45:00|3489.21|3487.71|3488.21|3486.71|3493.21|3491.71|3487.21|3485.71|6626
1663771800000|2022-09-21 14:50:00|3487.71|3486.21|3491.21|3489.71|3491.21|3489.71|3487.21|3485.71|4933
1663772100000|2022-09-21 14:55:00|3490.21|3488.71|3489.21|3487.71|3491.21|3489.71|3488.21|3486.71|4789
1663772400000|2022-09-21 15:00:00|3490.21|3488.71|3487.21|3485.71|3492.21|3490.71|3486.21|3484.71|15018
1663772700000|2022-09-21 15:05:00|3486.21|3484.71|3486.21|3484.71|3488.21|3486.71|3485.21|3483.71|6447
1663773000000|2022-09-21 15:10:00|3487.21|3485.71|3492.21|3490.71|3492.21|3490.71|3486.21|3484.71|3829
1663773300000|2022-09-21 15:15:00|3493.21|3491.71|3490.21|3488.71|3493.21|3491.71|3490.21|3488.71|5318
1663773600000|2022-09-21 15:20:00|3491.21|3489.71|3493.21|3491.71|3493.21|3491.71|3490.21|3488.71|4565
1663773900000|2022-09-21 15:25:00|3494.21|3492.71|3492.21|3490.71|3495.21|3493.71|3492.21|3490.71|22814
1663774200000|2022-09-21 15:30:00|3493.21|3491.71|3493.21|3491.71|3495.21|3493.71|3491.21|3489.71|41695
1663774500000|2022-09-21 15:35:00|3492.71|3491.21|3498.21|3496.71|3498.21|3496.71|3492.21|3490.71|17032
1663774800000|2022-09-21 15:40:00|3497.71|3496.21|3499.21|3497.71|3500.21|3498.71|3497.21|3495.71|6997
1663775100000|2022-09-21 15:45:00|3498.71|3497.21|3494.71|3493.21|3499.21|3497.71|3494.71|3493.21|5502
1663775400000|2022-09-21 15:50:00|3495.21|3493.71|3496.21|3494.71|3497.21|3495.71|3494.21|3492.71|3252
1663775700000|2022-09-21 15:55:00|3496.71|3495.21|3496.71|3495.21|3497.21|3495.71|3495.21|3493.71|2248
1663776000000|2022-09-21 16:00:00|3497.21|3495.71|3496.21|3494.71|3497.21|3495.71|3495.21|3493.71|1939
1663776300000|2022-09-21 16:05:00|3497.21|3495.71|3499.21|3497.71|3500.21|3498.71|3496.21|3494.71|1724
1663776600000|2022-09-21 16:10:00|3500.21|3498.71|3500.21|3498.71|3501.21|3499.71|3499.21|3497.71|1578
1663776900000|2022-09-21 16:15:00|3499.71|3498.21|3498.21|3496.71|3501.21|3499.71|3498.21|3496.71|1836
1663777200000|2022-09-21 16:20:00|3498.71|3497.21|3498.21|3496.71|3499.21|3497.71|3496.21|3494.71|1876
1663777500000|2022-09-21 16:25:00|3497.71|3496.21|3500.21|3498.71|3500.21|3498.71|3497.21|3495.71|1516
1663777800000|2022-09-21 16:30:00|3499.21|3497.71|3500.21|3498.71|3500.21|3498.71|3498.21|3496.71|1319
1663778100000|2022-09-21 16:35:00|3501.21|3499.71|3499.21|3497.71|3501.21|3499.71|3499.21|3497.71|1063
1663778400000|2022-09-21 16:40:00|3500.21|3498.71|3498.21|3496.71|3500.21|3498.71|3498.21|3496.71|602
1663778700000|2022-09-21 16:45:00|3497.21|3495.71|3499.21|3497.71|3500.21|3498.71|3497.21|3495.71|496
1663779000000|2022-09-21 16:50:00|3498.21|3496.71|3495.71|3494.21|3499.21|3497.71|3495.21|3493.71|598
1663779300000|2022-09-21 16:55:00|3495.21|3493.71|3494.21|3492.71|3496.21|3494.71|3494.21|3492.71|1209
1663779600000|2022-09-21 17:00:00|3495.21|3493.71|3495.21|3493.71|3496.21|3494.71|3494.71|3493.21|403
1663779900000|2022-09-21 17:05:00|3494.71|3493.21|3495.21|3493.71|3496.21|3494.71|3494.21|3492.71|1005
1663780200000|2022-09-21 17:10:00|3494.21|3492.71|3496.21|3494.71|3496.21|3494.71|3494.21|3492.71|1293
1663780500000|2022-09-21 17:15:00|3495.71|3494.21|3494.21|3492.71|3495.71|3494.21|3493.21|3491.71|742
1663780800000|2022-09-21 17:20:00|3493.71|3492.21|3493.21|3491.71|3494.21|3492.71|3492.21|3490.71|2310
1663781100000|2022-09-21 17:25:00|3492.21|3490.71|3495.21|3493.71|3495.21|3493.71|3492.21|3490.71|974
1663781400000|2022-09-21 17:30:00|3495.71|3494.21|3496.21|3494.71|3496.21|3494.71|3495.21|3493.71|561
1663781700000|2022-09-21 17:35:00|3495.71|3494.21|3497.21|3495.71|3497.21|3495.71|3495.21|3493.71|266
1663782000000|2022-09-21 17:40:00|3496.71|3495.21|3498.71|3497.21|3499.21|3497.71|3496.21|3494.71|365
1663782300000|2022-09-21 17:45:00|3498.21|3496.71|3496.21|3494.71|3499.21|3497.71|3496.21|3494.71|677
1663782600000|2022-09-21 17:50:00|3495.21|3493.71|3495.21|3493.71|3497.21|3495.71|3494.21|3492.71|2524
1663782900000|2022-09-21 17:55:00|3496.21|3494.71|3497.21|3495.71|3498.21|3496.71|3494.71|3493.21|1884
1663783200000|2022-09-21 18:00:00|3498.21|3496.71|3463.21|3461.71|3498.21|3496.71|3462.21|3460.71|12439
1663783500000|2022-09-21 18:05:00|3462.21|3460.71|3476.71|3475.21|3480.21|3478.71|3458.21|3456.71|7535
1663783800000|2022-09-21 18:10:00|3476.21|3474.71|3465.21|3463.71|3479.21|3477.71|3464.21|3462.71|4553
1663784100000|2022-09-21 18:15:00|3464.21|3462.71|3467.71|3466.21|3471.21|3469.71|3463.21|3461.71|5076
1663784400000|2022-09-21 18:20:00|3467.21|3465.71|3476.21|3474.71|3476.71|3475.21|3467.21|3465.71|2460
1663784700000|2022-09-21 18:25:00|3475.71|3474.21|3474.71|3473.21|3481.21|3479.71|3473.21|3471.71|2251
1663785000000|2022-09-21 18:30:00|3474.21|3472.71|3491.21|3489.71|3494.21|3492.71|3468.21|3466.71|7929
1663785300000|2022-09-21 18:35:00|3490.21|3488.71|3487.21|3485.71|3496.21|3494.71|3483.21|3481.71|8346
1663785600000|2022-09-21 18:40:00|3488.21|3486.71|3511.21|3509.71|3512.71|3511.21|3484.21|3482.71|7492
1663785900000|2022-09-21 18:45:00|3513.21|3511.71|3504.21|3502.71|3519.21|3517.71|3498.71|3497.21|7106
1663786200000|2022-09-21 18:50:00|3505.21|3503.71|3510.21|3508.71|3511.71|3510.21|3497.21|3495.71|4210
1663786500000|2022-09-21 18:55:00|3511.21|3509.71|3507.21|3505.71|3513.21|3511.71|3502.21|3500.71|3332
1663786800000|2022-09-21 19:00:00|3507.71|3506.21|3503.21|3501.71|3511.21|3509.71|3500.21|3498.71|2407
1663787100000|2022-09-21 19:05:00|3502.71|3501.21|3495.21|3493.71|3507.21|3505.71|3494.21|3492.71|2206
1663787400000|2022-09-21 19:10:00|3496.21|3494.71|3495.21|3493.71|3496.21|3494.71|3477.21|3475.71|5845
1663787700000|2022-09-21 19:15:00|3494.21|3492.71|3488.21|3486.71|3499.21|3497.71|3487.21|3485.71|3479
1663788000000|2022-09-21 19:20:00|3487.21|3485.71|3484.21|3482.71|3487.21|3485.71|3481.21|3479.71|2106
1663788300000|2022-09-21 19:25:00|3483.21|3481.71|3470.21|3468.71|3484.21|3482.71|3470.21|3468.71|2482
1663788600000|2022-09-21 19:30:00|3469.21|3467.71|3474.21|3472.71|3475.21|3473.71|3464.21|3462.71|3611
1663788900000|2022-09-21 19:35:00|3474.71|3473.21|3463.21|3461.71|3474.71|3473.21|3461.21|3459.71|2078
1663789200000|2022-09-21 19:40:00|3462.21|3460.71|3458.21|3456.71|3467.21|3465.71|3458.21|3456.71|2723
1663789500000|2022-09-21 19:45:00|3457.21|3455.71|3456.21|3454.71|3459.21|3457.71|3453.21|3451.71|4401
1663789800000|2022-09-21 19:50:00|3457.21|3455.71|3458.21|3456.71|3461.21|3459.71|3454.21|3452.71|5743
1663790100000|2022-09-21 19:55:00|3457.71|3456.21|3447.21|3445.71|3457.71|3456.21|3447.21|3445.71|5710
1663790400000|2022-09-21 20:00:00|3448.46|3445.46|3445.56|3442.56|3449.86|3446.86|3444.16|3441.16|19377
1663790700000|2022-09-21 20:05:00|3445.16|3442.16|3449.56|3446.56|3451.26|3448.26|3444.86|3441.86|0
1663791000000|2022-09-21 20:10:00|3449.66|3446.66|3448.46|3445.46|3450.76|3447.76|3446.26|3443.26|0
1663791300000|2022-09-21 20:15:00|3448.76|3445.76|3444.66|3441.66|3449.46|3446.46|3444.66|3441.66|0
1663791600000|2022-09-21 20:20:00|3444.86|3441.86|3441.76|3438.76|3446.66|3443.66|3441.76|3438.76|0
1663791900000|2022-09-21 20:25:00|3441.56|3438.56|3441.66|3438.66|3444.56|3441.56|3437.86|3434.86|0
1663792200000|2022-09-21 20:30:00|3442.06|3439.06|3443.16|3440.16|3446.36|3443.36|3442.06|3439.06|0
1663792500000|2022-09-21 20:35:00|3442.96|3439.96|3442.56|3439.56|3444.16|3441.16|3442.06|3439.06|0
1663792800000|2022-09-21 20:40:00|3442.66|3439.66|3442.76|3439.76|3443.26|3440.26|3441.46|3438.46|0
1663793100000|2022-09-21 20:45:00|3442.96|3439.96|3446.66|3443.66|3447.26|3444.26|3442.76|3439.76|0
1663793400000|2022-09-21 20:50:00|3446.36|3443.36|3445.26|3442.26|3446.66|3443.66|3444.16|3441.16|0
1663793700000|2022-09-21 20:55:00|3445.46|3442.46|3445.76|3442.76|3445.86|3442.86|3443.46|3440.46|0
1663794000000|2022-09-21 21:00:00|3445.86|3442.86|3445.96|3442.96|3446.06|3443.06|3445.66|3442.66|0
1663794300000|2022-09-21 21:05:00|3445.66|3442.66|3445.76|3442.76|3446.16|3443.16|3445.56|3442.56|0
1663794600000|2022-09-21 21:10:00|3445.86|3442.86|3445.96|3442.96|3446.46|3443.46|3445.76|3442.76|0
1663794900000|2022-09-21 21:15:00|3445.86|3442.86|3445.76|3442.76|3446.26|3443.26|3445.76|3442.76|0
1663795200000|2022-09-21 21:20:00|3445.66|3442.66|3445.46|3442.46|3445.66|3442.66|3445.46|3442.46|0
1663795500000|2022-09-21 21:25:00|3445.36|3442.36|3445.06|3442.06|3445.46|3442.46|3445.06|3442.06|0
1663795800000|2022-09-21 21:30:00|3445.26|3442.26|3445.16|3442.16|3445.26|3442.26|3445.16|3442.16|0
1663796100000|2022-09-21 21:35:00|3445.26|3442.26|3445.16|3442.16|3445.36|3442.36|3444.86|3441.86|0
1663796400000|2022-09-21 21:40:00|3445.06|3442.06|3444.76|3441.76|3445.46|3442.46|3444.66|3441.66|0
1663796700000|2022-09-21 21:45:00|3444.66|3441.66|3444.56|3441.56|3444.76|3441.76|3444.16|3441.16|0
1663797000000|2022-09-21 21:50:00|3444.66|3441.66|3444.66|3441.66|3444.76|3441.76|3444.56|3441.56|0
1663797300000|2022-09-21 21:55:00|3444.96|3441.96|3445.26|3442.26|3446.06|3443.06|3444.96|3441.96|0
1663797600000|2022-09-21 22:00:00|3443.56|3440.56|3447.56|3444.56|3449.46|3446.46|3443.56|3440.56|0
1663797900000|2022-09-21 22:05:00|3447.06|3444.06|3446.06|3443.06|3447.26|3444.26|3444.56|3441.56|0
1663798200000|2022-09-21 22:10:00|3446.26|3443.26|3444.86|3441.86|3446.96|3443.96|3443.76|3440.76|0
1663798500000|2022-09-21 22:15:00|3444.66|3441.66|3444.86|3441.86|3445.56|3442.56|3443.56|3440.56|0
1663798800000|2022-09-21 22:20:00|3444.66|3441.66|3446.26|3443.26|3446.76|3443.76|3444.56|3441.56|0
1663799100000|2022-09-21 22:25:00|3446.46|3443.46|3446.76|3443.76|3447.16|3444.16|3445.16|3442.16|0
1663799400000|2022-09-21 22:30:00|3446.56|3443.56|3444.86|3441.86|3446.96|3443.96|3444.66|3441.66|0
1663799700000|2022-09-21 22:35:00|3444.66|3441.66|3445.16|3442.16|3445.16|3442.16|3443.76|3440.76|0
1663800000000|2022-09-21 22:40:00|3444.86|3441.86|3437.26|3434.26|3444.86|3441.86|3437.26|3434.26|0
1663800300000|2022-09-21 22:45:00|3437.36|3434.36|3435.86|3432.86|3437.66|3434.66|3434.96|3431.96|0
1663800600000|2022-09-21 22:50:00|3435.66|3432.66|3435.36|3432.36|3436.96|3433.96|3434.06|3431.06|0
1663800900000|2022-09-21 22:55:00|3435.26|3432.26|3435.36|3432.36|3437.26|3434.26|3435.16|3432.16|0
1663801200000|2022-09-21 23:00:00|3435.16|3432.16|3436.36|3433.36|3436.76|3433.76|3434.26|3431.26|0
1663801500000|2022-09-21 23:05:00|3436.46|3433.46|3436.36|3433.36|3437.46|3434.46|3435.86|3432.86|0
1663801800000|2022-09-21 23:10:00|3436.56|3433.56|3432.26|3429.26|3436.56|3433.56|3431.76|3428.76|0
1663802100000|2022-09-21 23:15:00|3432.46|3429.46|3433.86|3430.86|3433.96|3430.96|3432.06|3429.06|0
1663802400000|2022-09-21 23:20:00|3433.96|3430.96|3435.26|3432.26|3436.06|3433.06|3433.86|3430.86|0
1663802700000|2022-09-21 23:25:00|3435.16|3432.16|3434.06|3431.06|3436.16|3433.16|3433.86|3430.86|0
1663803000000|2022-09-21 23:30:00|3433.86|3430.86|3430.56|3427.56|3434.46|3431.46|3430.56|3427.56|0
1663803300000|2022-09-21 23:35:00|3430.76|3427.76|3432.16|3429.16|3433.06|3430.06|3430.76|3427.76|0
1663803600000|2022-09-21 23:40:00|3432.36|3429.36|3432.46|3429.46|3432.86|3429.86|3430.76|3427.76|0
1663803900000|2022-09-21 23:45:00|3432.56|3429.56|3432.36|3429.36|3433.26|3430.26|3431.96|3428.96|0
1663804200000|2022-09-21 23:50:00|3432.26|3429.26|3433.76|3430.76|3434.16|3431.16|3431.96|3428.96|0
1663804500000|2022-09-21 23:55:00|3433.46|3430.46|3430.66|3427.66|3435.16|3432.16|3430.66|3427.66|0
1663804800000|2022-09-22 00:00:00|3430.46|3427.46|3431.16|3428.16|3433.86|3430.86|3428.16|3425.16|0
1663805100000|2022-09-22 00:05:00|3431.06|3428.06|3429.76|3426.76|3432.96|3429.96|3429.66|3426.66|0
1663805400000|2022-09-22 00:10:00|3429.96|3426.96|3433.66|3430.66|3437.86|3434.86|3429.76|3426.76|0
1663805700000|2022-09-22 00:15:00|3433.46|3430.46|3425.46|3423.46|3433.76|3430.76|3423.46|3421.46|2119
1663806000000|2022-09-22 00:20:00|3424.46|3422.46|3426.46|3424.46|3427.46|3425.46|3423.46|3421.46|754
1663806300000|2022-09-22 00:25:00|3425.46|3423.46|3425.46|3423.46|3426.46|3424.46|3425.46|3423.46|267
1663806600000|2022-09-22 00:30:00|3426.46|3424.46|3426.46|3424.46|3428.46|3426.46|3425.46|3423.46|421
1663806900000|2022-09-22 00:35:00|3427.46|3425.46|3427.46|3425.46|3428.46|3426.46|3426.46|3424.46|206
1663807200000|2022-09-22 00:40:00|3426.46|3424.46|3422.46|3420.46|3426.46|3424.46|3421.46|3419.46|592
1663807500000|2022-09-22 00:45:00|3421.46|3419.46|3422.46|3420.46|3423.46|3421.46|3421.46|3419.46|468
1663807800000|2022-09-22 00:50:00|3423.46|3421.46|3420.46|3418.46|3423.46|3421.46|3419.46|3417.46|902
1663808100000|2022-09-22 00:55:00|3419.46|3417.46|3418.46|3416.46|3419.46|3417.46|3416.46|3414.46|698
1663808400000|2022-09-22 01:00:00|3419.46|3417.46|3418.46|3416.46|3420.46|3418.46|3417.46|3415.46|261
1663808700000|2022-09-22 01:05:00|3419.46|3417.46|3416.46|3414.46|3420.46|3418.46|3416.46|3414.46|247
1663809000000|2022-09-22 01:10:00|3415.46|3413.46|3414.46|3412.46|3417.46|3415.46|3413.46|3411.46|554
1663809300000|2022-09-22 01:15:00|3415.46|3413.46|3414.46|3412.46|3416.46|3414.46|3413.46|3411.46|418
1663809600000|2022-09-22 01:20:00|3413.46|3411.46|3412.46|3410.46|3414.46|3412.46|3410.46|3408.46|798
1663809900000|2022-09-22 01:25:00|3413.46|3411.46|3411.46|3409.46|3413.46|3411.46|3411.46|3409.46|204
1663810200000|2022-09-22 01:30:00|3411.96|3409.96|3412.46|3410.46|3413.46|3411.46|3411.46|3409.46|314
1663810500000|2022-09-22 01:35:00|3411.46|3409.46|3411.46|3409.46|3412.46|3410.46|3411.46|3409.46|247
1663810800000|2022-09-22 01:40:00|3412.46|3410.46|3411.46|3409.46|3412.46|3410.46|3410.46|3408.46|353
1663811100000|2022-09-22 01:45:00|3412.46|3410.46|3413.46|3411.46|3413.46|3411.46|3410.46|3408.46|273
1663811400000|2022-09-22 01:50:00|3414.46|3412.46|3414.46|3412.46|3415.46|3413.46|3413.96|3411.96|464
1663811700000|2022-09-22 01:55:00|3414.96|3412.96|3416.46|3414.46|3416.46|3414.46|3414.46|3412.46|193
1663812000000|2022-09-22 02:00:00|3417.46|3415.46|3418.46|3416.46|3420.46|3418.46|3416.46|3414.46|565
1663812300000|2022-09-22 02:05:00|3419.46|3417.46|3415.46|3413.46|3419.46|3417.46|3415.46|3413.46|127
1663812600000|2022-09-22 02:10:00|3416.46|3414.46|3415.46|3413.46|3416.46|3414.46|3414.46|3412.46|89
1663812900000|2022-09-22 02:15:00|3416.46|3414.46|3417.46|3415.46|3417.46|3415.46|3416.46|3414.46|72
1663813200000|2022-09-22 02:20:00|3416.46|3414.46|3417.96|3415.96|3419.46|3417.46|3416.46|3414.46|95
1663813500000|2022-09-22 02:25:00|3418.46|3416.46|3416.46|3414.46|3418.46|3416.46|3415.46|3413.46|62
1663813800000|2022-09-22 02:30:00|3417.46|3415.46|3415.46|3413.46|3417.46|3415.46|3415.46|3413.46|73
1663814100000|2022-09-22 02:35:00|3416.46|3414.46|3419.46|3417.46|3419.46|3417.46|3415.96|3413.96|508
1663814400000|2022-09-22 02:40:00|3418.46|3416.46|3422.46|3420.46|3422.46|3420.46|3418.46|3416.46|682
1663814700000|2022-09-22 02:45:00|3423.46|3421.46|3425.46|3423.46|3425.46|3423.46|3422.46|3420.46|1067
1663815000000|2022-09-22 02:50:00|3424.46|3422.46|3423.46|3421.46|3427.46|3425.46|3423.46|3421.46|353
1663815300000|2022-09-22 02:55:00|3424.46|3422.46|3425.46|3423.46|3427.46|3425.46|3423.46|3421.46|382
1663815600000|2022-09-22 03:00:00|3424.46|3422.46|3424.46|3422.46|3425.46|3423.46|3423.46|3421.46|168
1663815900000|2022-09-22 03:05:00|3425.46|3423.46|3423.46|3421.46|3425.46|3423.46|3423.46|3421.46|57
1663816200000|2022-09-22 03:10:00|3422.46|3420.46|3422.46|3420.46|3422.46|3420.46|3421.46|3419.46|103
1663816500000|2022-09-22 03:15:00|3421.46|3419.46|3423.46|3421.46|3423.46|3421.46|3421.46|3419.46|165
1663816800000|2022-09-22 03:20:00|3422.46|3420.46|3425.46|3423.46|3425.46|3423.46|3422.46|3420.46|286
1663817100000|2022-09-22 03:25:00|3424.46|3422.46|3424.46|3422.46|3425.46|3423.46|3424.46|3422.46|170
1663817400000|2022-09-22 03:30:00|3425.46|3423.46|3425.46|3423.46|3426.46|3424.46|3424.46|3422.46|317
1663817700000|2022-09-22 03:35:00|3425.96|3423.96|3426.46|3424.46|3427.46|3425.46|3425.96|3423.96|86
1663818000000|2022-09-22 03:40:00|3427.46|3425.46|3427.46|3425.46|3427.46|3425.46|3426.46|3424.46|50
1663818300000|2022-09-22 03:45:00|3426.46|3424.46|3427.46|3425.46|3427.46|3425.46|3426.46|3424.46|67
1663818600000|2022-09-22 03:50:00|3427.96|3425.96|3428.46|3426.46|3428.46|3426.46|3427.46|3425.46|223
1663818900000|2022-09-22 03:55:00|3427.46|3425.46|3426.46|3424.46|3427.46|3425.46|3425.46|3423.46|164
1663819200000|2022-09-22 04:00:00|3427.46|3425.46|3426.46|3424.46|3427.46|3425.46|3425.96|3423.96|103
1663819500000|2022-09-22 04:05:00|3427.46|3425.46|3427.46|3425.46|3428.46|3426.46|3426.46|3424.46|78
1663819800000|2022-09-22 04:10:00|3426.46|3424.46|3428.46|3426.46|3428.46|3426.46|3426.46|3424.46|209
1663820100000|2022-09-22 04:15:00|3427.46|3425.46|3428.46|3426.46|3429.46|3427.46|3427.46|3425.46|185
1663820400000|2022-09-22 04:20:00|3429.46|3427.46|3430.46|3428.46|3431.46|3429.46|3429.46|3427.46|262
1663820700000|2022-09-22 04:25:00|3431.46|3429.46|3431.46|3429.46|3432.46|3430.46|3431.46|3429.46|98
1663821000000|2022-09-22 04:30:00|3430.96|3428.96|3430.46|3428.46|3431.46|3429.46|3429.46|3427.46|242
1663821300000|2022-09-22 04:35:00|3429.46|3427.46|3429.96|3427.96|3431.46|3429.46|3429.46|3427.46|258
1663821600000|2022-09-22 04:40:00|3429.46|3427.46|3429.46|3427.46|3429.46|3427.46|3429.46|3427.46|147
1663821900000|2022-09-22 04:45:00|3428.46|3426.46|3430.46|3428.46|3431.46|3429.46|3428.46|3426.46|171
1663822200000|2022-09-22 04:50:00|3431.46|3429.46|3431.46|3429.46|3431.46|3429.46|3430.46|3428.46|41
1663822500000|2022-09-22 04:55:00|3430.46|3428.46|3429.46|3427.46|3431.46|3429.46|3429.46|3427.46|68
1663822800000|2022-09-22 05:00:00|3428.46|3426.46|3431.46|3429.46|3431.46|3429.46|3428.46|3426.46|253
1663823100000|2022-09-22 05:05:00|3430.46|3428.46|3431.46|3429.46|3431.46|3429.46|3430.46|3428.46|214
1663823400000|2022-09-22 05:10:00|3430.96|3428.96|3428.46|3426.46|3431.46|3429.46|3428.46|3426.46|153
1663823700000|2022-09-22 05:15:00|3429.46|3427.46|3430.46|3428.46|3431.46|3429.46|3429.46|3427.46|90
1663824000000|2022-09-22 05:20:00|3431.46|3429.46|3431.46|3429.46|3431.46|3429.46|3430.46|3428.46|327
1663824300000|2022-09-22 05:25:00|3430.96|3428.96|3430.46|3428.46|3431.46|3429.46|3430.46|3428.46|297
1663824600000|2022-09-22 05:30:00|3431.46|3429.46|3432.96|3430.96|3434.46|3432.46|3430.46|3428.46|533
1663824900000|2022-09-22 05:35:00|3432.46|3430.46|3436.46|3434.46|3436.46|3434.46|3431.96|3429.96|610
1663825200000|2022-09-22 05:40:00|3437.46|3435.46|3436.46|3434.46|3437.46|3435.46|3434.46|3432.46|825
1663825500000|2022-09-22 05:45:00|3435.96|3433.96|3435.46|3433.46|3435.96|3433.96|3434.46|3432.46|140
1663825800000|2022-09-22 05:50:00|3434.46|3432.46|3434.46|3432.46|3435.46|3433.46|3433.46|3431.46|466
1663826100000|2022-09-22 05:55:00|3434.96|3432.96|3432.46|3430.46|3436.46|3434.46|3432.46|3430.46|231
1663826400000|2022-09-22 06:00:00|3432.21|3430.71|3439.21|3437.71|3440.21|3438.71|3432.21|3430.71|2518
1663826700000|2022-09-22 06:05:00|3440.21|3438.71|3444.21|3442.71|3444.71|3443.21|3439.21|3437.71|3694
1663827000000|2022-09-22 06:10:00|3443.21|3441.71|3437.21|3435.71|3444.21|3442.71|3437.21|3435.71|2222
1663827300000|2022-09-22 06:15:00|3436.21|3434.71|3437.21|3435.71|3439.21|3437.71|3435.21|3433.71|1474
1663827600000|2022-09-22 06:20:00|3437.71|3436.21|3442.21|3440.71|3443.21|3441.71|3437.71|3436.21|971
1663827900000|2022-09-22 06:25:00|3441.21|3439.71|3444.21|3442.71|3445.21|3443.71|3441.21|3439.71|1125
1663828200000|2022-09-22 06:30:00|3443.21|3441.71|3431.21|3429.71|3443.21|3441.71|3431.21|3429.71|2499
1663828500000|2022-09-22 06:35:00|3432.21|3430.71|3430.21|3428.71|3434.21|3432.71|3429.21|3427.71|3049
1663828800000|2022-09-22 06:40:00|3431.21|3429.71|3431.21|3429.71|3432.21|3430.71|3429.21|3427.71|2206
1663829100000|2022-09-22 06:45:00|3432.21|3430.71|3432.21|3430.71|3432.21|3430.71|3428.21|3426.71|4799
1663829400000|2022-09-22 06:50:00|3433.21|3431.71|3434.21|3432.71|3436.21|3434.71|3431.21|3429.71|3660
1663829700000|2022-09-22 06:55:00|3433.21|3431.71|3435.21|3433.71|3437.21|3435.71|3430.21|3428.71|4591
1663830000000|2022-09-22 07:00:00|3435.71|3434.21|3431.21|3429.71|3435.71|3434.21|3427.21|3425.71|19193
1663830300000|2022-09-22 07:05:00|3432.21|3430.71|3433.21|3431.71|3436.21|3434.71|3429.21|3427.71|9380
1663830600000|2022-09-22 07:10:00|3432.21|3430.71|3435.21|3433.71|3435.21|3433.71|3429.21|3427.71|6338
1663830900000|2022-09-22 07:15:00|3434.21|3432.71|3441.21|3439.71|3443.21|3441.71|3433.21|3431.71|9191
1663831200000|2022-09-22 07:20:00|3440.21|3438.71|3440.21|3438.71|3442.21|3440.71|3437.21|3435.71|8929
1663831500000|2022-09-22 07:25:00|3441.21|3439.71|3446.21|3444.71|3448.21|3446.71|3440.21|3438.71|8112
1663831800000|2022-09-22 07:30:00|3445.21|3443.71|3452.21|3450.71|3453.21|3451.71|3443.71|3442.21|9136
1663832100000|2022-09-22 07:35:00|3452.71|3451.21|3452.21|3450.71|3454.21|3452.71|3448.21|3446.71|5640
1663832400000|2022-09-22 07:40:00|3452.08|3450.58|3455.08|3453.58|3455.08|3453.58|3449.58|3448.08|6532
1663832700000|2022-09-22 07:45:00|3456.08|3454.58|3471.08|3469.58|3471.08|3469.58|3455.08|3453.58|11615
1663833000000|2022-09-22 07:50:00|3472.08|3470.58|3474.08|3472.58|3477.08|3475.58|3471.08|3469.58|13466
1663833300000|2022-09-22 07:55:00|3473.08|3471.58|3471.08|3469.58|3474.08|3472.58|3470.08|3468.58|7335
1663833600000|2022-09-22 08:00:00|3470.08|3468.58|3474.08|3472.58|3474.08|3472.58|3467.08|3465.58|13330
1663833900000|2022-09-22 08:05:00|3475.08|3473.58|3470.08|3468.58|3476.08|3474.58|3469.08|3467.58|9984
1663834200000|2022-09-22 08:10:00|3471.08|3469.58|3468.08|3466.58|3473.08|3471.58|3467.08|3465.58|8993
1663834500000|2022-09-22 08:15:00|3467.58|3466.08|3473.08|3471.58|3475.08|3473.58|3467.08|3465.58|14068
1663834800000|2022-09-22 08:20:00|3472.08|3470.58|3474.08|3472.58|3477.08|3475.58|3472.08|3470.58|5281
1663835100000|2022-09-22 08:25:00|3473.08|3471.58|3475.08|3473.58|3479.08|3477.58|3473.08|3471.58|7517
1663835400000|2022-09-22 08:30:00|3476.08|3474.58|3482.08|3480.58|3482.08|3480.58|3476.08|3474.58|8153
1663835700000|2022-09-22 08:35:00|3483.08|3481.58|3487.08|3485.58|3487.08|3485.58|3483.08|3481.58|7856
1663836000000|2022-09-22 08:40:00|3486.58|3485.08|3492.08|3490.58|3492.08|3490.58|3485.58|3484.08|9344
1663836300000|2022-09-22 08:45:00|3491.08|3489.58|3487.08|3485.58|3496.08|3494.58|3486.08|3484.58|11381
1663836600000|2022-09-22 08:50:00|3486.58|3485.08|3483.08|3481.58|3490.08|3488.58|3482.08|3480.58|8515
1663836900000|2022-09-22 08:55:00|3482.08|3480.58|3485.08|3483.58|3485.08|3483.58|3482.08|3480.58|8028
1663837200000|2022-09-22 09:00:00|3484.08|3482.58|3483.08|3481.58|3486.08|3484.58|3480.08|3478.58|9472
1663837500000|2022-09-22 09:05:00|3484.08|3482.58|3472.08|3470.58|3484.08|3482.58|3472.08|3470.58|10612
1663837800000|2022-09-22 09:10:00|3473.08|3471.58|3475.08|3473.58|3475.08|3473.58|3471.08|3469.58|4004
1663838100000|2022-09-22 09:15:00|3476.08|3474.58|3474.08|3472.58|3478.08|3476.58|3473.08|3471.58|3430
1663838400000|2022-09-22 09:20:00|3475.08|3473.58|3472.08|3470.58|3476.08|3474.58|3471.08|3469.58|9245
1663838700000|2022-09-22 09:25:00|3473.08|3471.58|3475.08|3473.58|3476.08|3474.58|3473.08|3471.58|4287
1663839000000|2022-09-22 09:30:00|3476.08|3474.58|3477.08|3475.58|3481.08|3479.58|3475.08|3473.58|4793
1663839300000|2022-09-22 09:35:00|3476.08|3474.58|3471.08|3469.58|3477.08|3475.58|3471.08|3469.58|4460
1663839600000|2022-09-22 09:40:00|3470.08|3468.58|3468.08|3466.58|3471.08|3469.58|3466.08|3464.58|5153
1663839900000|2022-09-22 09:45:00|3469.08|3467.58|3471.08|3469.58|3473.08|3471.58|3468.08|3466.58|12076
1663840200000|2022-09-22 09:50:00|3470.58|3469.08|3471.08|3469.58|3472.08|3470.58|3467.08|3465.58|1939
1663840500000|2022-09-22 09:55:00|3471.58|3470.08|3472.08|3470.58|3473.08|3471.58|3471.08|3469.58|2858
1663840800000|2022-09-22 10:00:00|3473.08|3471.58|3467.08|3465.58|3473.08|3471.58|3467.08|3465.58|2036
1663841100000|2022-09-22 10:05:00|3466.08|3464.58|3470.08|3468.58|3470.08|3468.58|3466.08|3464.58|2025
1663841400000|2022-09-22 10:10:00|3469.08|3467.58|3468.08|3466.58|3470.08|3468.58|3467.08|3465.58|8332
1663841700000|2022-09-22 10:15:00|3467.08|3465.58|3468.08|3466.58|3469.08|3467.58|3467.08|3465.58|1378
1663842000000|2022-09-22 10:20:00|3467.08|3465.58|3469.08|3467.58|3470.08|3468.58|3467.08|3465.58|5573
1663842300000|2022-09-22 10:25:00|3470.08|3468.58|3472.08|3470.58|3472.08|3470.58|3469.08|3467.58|3345
1663842600000|2022-09-22 10:30:00|3471.08|3469.58|3475.08|3473.58|3475.08|3473.58|3471.08|3469.58|1735
1663842900000|2022-09-22 10:35:00|3474.08|3472.58|3475.08|3473.58|3476.08|3474.58|3473.08|3471.58|1921
1663843200000|2022-09-22 10:40:00|3474.08|3472.58|3473.08|3471.58|3475.08|3473.58|3472.08|3470.58|2956
1663843500000|2022-09-22 10:45:00|3472.08|3470.58|3471.08|3469.58|3472.08|3470.58|3471.08|3469.58|2584
1663843800000|2022-09-22 10:50:00|3472.08|3470.58|3475.08|3473.58|3477.08|3475.58|3472.08|3470.58|1445
1663844100000|2022-09-22 10:55:00|3476.08|3474.58|3475.08|3473.58|3476.08|3474.58|3474.08|3472.58|2140
1663844400000|2022-09-22 11:00:00|3479.08|3477.58|3472.08|3470.58|3479.08|3477.58|3466.08|3464.58|8674
1663844700000|2022-09-22 11:05:00|3473.08|3471.58|3464.08|3462.58|3473.08|3471.58|3464.08|3462.58|3054
1663845000000|2022-09-22 11:10:00|3463.08|3461.58|3459.08|3457.58|3465.08|3463.58|3459.08|3457.58|4009
1663845300000|2022-09-22 11:15:00|3460.08|3458.58|3465.08|3463.58|3465.08|3463.58|3460.08|3458.58|5961
1663845600000|2022-09-22 11:20:00|3465.58|3464.08|3460.08|3458.58|3465.58|3464.08|3458.08|3456.58|4290
1663845900000|2022-09-22 11:25:00|3459.08|3457.58|3453.08|3451.58|3460.08|3458.58|3453.08|3451.58|4934
1663846200000|2022-09-22 11:30:00|3454.08|3452.58|3454.08|3452.58|3456.08|3454.58|3453.08|3451.58|4609
1663846500000|2022-09-22 11:35:00|3453.08|3451.58|3457.08|3455.58|3458.08|3456.58|3453.08|3451.58|3188
1663846800000|2022-09-22 11:40:00|3457.46|3455.96|3457.46|3455.96|3459.46|3457.96|3455.46|3453.96|5567
1663847100000|2022-09-22 11:45:00|3456.46|3454.96|3455.46|3453.96|3457.46|3455.96|3451.46|3449.96|5204
1663847400000|2022-09-22 11:50:00|3454.46|3452.96|3460.46|3458.96|3460.46|3458.96|3454.46|3452.96|4077
1663847700000|2022-09-22 11:55:00|3460.96|3459.46|3463.46|3461.96|3466.46|3464.96|3460.46|3458.96|5312
1663848000000|2022-09-22 12:00:00|3462.46|3460.96|3463.46|3461.96|3464.46|3462.96|3460.46|3458.96|2365
1663848300000|2022-09-22 12:05:00|3462.46|3460.96|3465.46|3463.96|3465.46|3463.96|3459.46|3457.96|3783
1663848600000|2022-09-22 12:10:00|3466.46|3464.96|3472.46|3470.96|3472.46|3470.96|3465.46|3463.96|3930
1663848900000|2022-09-22 12:15:00|3471.46|3469.96|3473.46|3471.96|3474.46|3472.96|3471.46|3469.96|5011
1663849200000|2022-09-22 12:20:00|3473.96|3472.46|3469.46|3467.96|3473.96|3472.46|3468.46|3466.96|3515
1663849500000|2022-09-22 12:25:00|3468.46|3466.96|3467.46|3465.96|3471.46|3469.96|3467.46|3465.96|2485
1663849800000|2022-09-22 12:30:00|3466.96|3465.46|3468.46|3466.96|3469.46|3467.96|3461.46|3459.96|5976
1663850100000|2022-09-22 12:35:00|3467.46|3465.96|3474.46|3472.96|3476.46|3474.96|3466.46|3464.96|4596
1663850400000|2022-09-22 12:40:00|3473.96|3472.46|3475.46|3473.96|3479.46|3477.96|3473.46|3471.96|4323
1663850700000|2022-09-22 12:45:00|3476.46|3474.96|3480.46|3478.96|3482.46|3480.96|3474.46|3472.96|5060
1663851000000|2022-09-22 12:50:00|3479.46|3477.96|3480.46|3478.96|3483.46|3481.96|3478.46|3476.96|3570
1663851300000|2022-09-22 12:55:00|3479.46|3477.96|3477.46|3475.96|3482.46|3480.96|3476.96|3475.46|5953
1663851600000|2022-09-22 13:00:00|3476.96|3475.46|3472.46|3470.96|3478.46|3476.96|3471.46|3469.96|4277
1663851900000|2022-09-22 13:05:00|3473.46|3471.96|3474.46|3472.96|3474.46|3472.96|3472.46|3470.96|4023
1663852200000|2022-09-22 13:10:00|3473.46|3471.96|3470.46|3468.96|3473.46|3471.96|3470.46|3468.96|6296
1663852500000|2022-09-22 13:15:00|3471.46|3469.96|3468.46|3466.96|3472.46|3470.96|3467.46|3465.96|4304
1663852800000|2022-09-22 13:20:00|3467.46|3465.96|3464.46|3462.96|3467.46|3465.96|3462.46|3460.96|7349
1663853100000|2022-09-22 13:25:00|3463.46|3461.96|3461.96|3460.46|3464.46|3462.96|3459.46|3457.96|6838
1663853400000|2022-09-22 13:30:00|3462.46|3460.96|3459.46|3457.96|3467.46|3465.96|3459.46|3457.96|11302
1663853700000|2022-09-22 13:35:00|3460.46|3458.96|3455.46|3453.96|3463.46|3461.96|3453.46|3451.96|9010
1663854000000|2022-09-22 13:40:00|3456.46|3454.96|3449.46|3447.96|3456.46|3454.96|3447.46|3445.96|9591
1663854300000|2022-09-22 13:45:00|3448.46|3446.96|3445.46|3443.96|3451.46|3449.96|3445.46|3443.96|8419
1663854600000|2022-09-22 13:50:00|3444.96|3443.46|3442.46|3440.96|3448.46|3446.96|3442.46|3440.96|13347
1663854900000|2022-09-22 13:55:00|3442.96|3441.46|3441.46|3439.96|3444.46|3442.96|3438.46|3436.96|9144
1663855200000|2022-09-22 14:00:00|3440.46|3438.96|3435.46|3433.96|3441.46|3439.96|3434.46|3432.96|10806
1663855500000|2022-09-22 14:05:00|3434.46|3432.96|3441.46|3439.96|3443.46|3441.96|3434.46|3432.96|12214
1663855800000|2022-09-22 14:10:00|3441.38|3439.88|3450.38|3448.88|3450.38|3448.88|3438.38|3436.88|6867
1663856100000|2022-09-22 14:15:00|3451.38|3449.88|3441.38|3439.88|3451.38|3449.88|3440.38|3438.88|8602
1663856400000|2022-09-22 14:20:00|3440.88|3439.38|3437.38|3435.88|3442.38|3440.88|3435.38|3433.88|7931
1663856700000|2022-09-22 14:25:00|3436.38|3434.88|3445.88|3444.38|3446.38|3444.88|3436.38|3434.88|8156
1663857000000|2022-09-22 14:30:00|3445.38|3443.88|3443.38|3441.88|3450.38|3448.88|3440.38|3438.88|12322
1663857300000|2022-09-22 14:35:00|3444.38|3442.88|3444.38|3442.88|3444.38|3442.88|3439.38|3437.88|8323
1663857600000|2022-09-22 14:40:00|3443.38|3441.88|3441.38|3439.88|3447.38|3445.88|3440.38|3438.88|13822
1663857900000|2022-09-22 14:45:00|3440.38|3438.88|3441.38|3439.88|3444.38|3442.88|3439.38|3437.88|7840
1663858200000|2022-09-22 14:50:00|3440.38|3438.88|3436.38|3434.88|3440.38|3438.88|3436.38|3434.88|9396
1663858500000|2022-09-22 14:55:00|3436.88|3435.38|3435.38|3433.88|3439.38|3437.88|3434.38|3432.88|9451
1663858800000|2022-09-22 15:00:00|3434.38|3432.88|3433.38|3431.88|3435.38|3433.88|3432.38|3430.88|12448
1663859100000|2022-09-22 15:05:00|3432.38|3430.88|3438.38|3436.88|3439.38|3437.88|3432.38|3430.88|17672
1663859400000|2022-09-22 15:10:00|3437.38|3435.88|3429.38|3427.88|3438.38|3436.88|3429.38|3427.88|8924
1663859700000|2022-09-22 15:15:00|3430.38|3428.88|3429.38|3427.88|3434.38|3432.88|3428.38|3426.88|13091
1663860000000|2022-09-22 15:20:00|3428.88|3427.38|3430.38|3428.88|3432.38|3430.88|3427.38|3425.88|13625
1663860300000|2022-09-22 15:25:00|3429.38|3427.88|3430.38|3428.88|3432.38|3430.88|3429.38|3427.88|32509
1663860600000|2022-09-22 15:30:00|3429.38|3427.88|3428.38|3426.88|3434.38|3432.88|3428.38|3426.88|47641
1663860900000|2022-09-22 15:35:00|3429.38|3427.88|3433.38|3431.88|3434.38|3432.88|3428.38|3426.88|28989
1663861200000|2022-09-22 15:40:00|3432.38|3430.88|3429.38|3427.88|3432.38|3430.88|3426.38|3424.88|11125
1663861500000|2022-09-22 15:45:00|3428.38|3426.88|3437.38|3435.88|3439.38|3437.88|3428.38|3426.88|9717
1663861800000|2022-09-22 15:50:00|3436.38|3434.88|3434.38|3432.88|3438.38|3436.88|3433.38|3431.88|6638
1663862100000|2022-09-22 15:55:00|3435.38|3433.88|3432.38|3430.88|3435.38|3433.88|3430.38|3428.88|7361
1663862400000|2022-09-22 16:00:00|3431.88|3430.38|3433.38|3431.88|3436.38|3434.88|3430.88|3429.38|3060
1663862700000|2022-09-22 16:05:00|3433.88|3432.38|3435.38|3433.88|3436.38|3434.88|3431.38|3429.88|2155
1663863000000|2022-09-22 16:10:00|3436.38|3434.88|3433.88|3432.38|3436.38|3434.88|3430.88|3429.38|3121
1663863300000|2022-09-22 16:15:00|3433.38|3431.88|3436.38|3434.88|3436.38|3434.88|3432.38|3430.88|2182
1663863600000|2022-09-22 16:20:00|3435.38|3433.88|3442.38|3440.88|3444.38|3442.88|3433.38|3431.88|3195
1663863900000|2022-09-22 16:25:00|3441.38|3439.88|3436.38|3434.88|3442.38|3440.88|3436.38|3434.88|1957
1663864200000|2022-09-22 16:30:00|3435.38|3433.88|3433.38|3431.88|3436.38|3434.88|3433.38|3431.88|1661
1663864500000|2022-09-22 16:35:00|3434.38|3432.88|3437.38|3435.88|3438.38|3436.88|3433.38|3431.88|1290
1663864800000|2022-09-22 16:40:00|3436.38|3434.88|3439.38|3437.88|3441.38|3439.88|3436.38|3434.88|1468
1663865100000|2022-09-22 16:45:00|3438.38|3436.88|3435.38|3433.88|3441.38|3439.88|3435.38|3433.88|1763
1663865400000|2022-09-22 16:50:00|3436.38|3434.88|3438.38|3436.88|3441.38|3439.88|3435.38|3433.88|1138
1663865700000|2022-09-22 16:55:00|3437.38|3435.88|3438.38|3436.88|3441.38|3439.88|3437.38|3435.88|1450
1663866000000|2022-09-22 17:00:00|3439.38|3437.88|3436.38|3434.88|3440.38|3438.88|3435.38|3433.88|1047
1663866300000|2022-09-22 17:05:00|3435.88|3434.38|3432.38|3430.88|3436.38|3434.88|3432.38|3430.88|1033
1663866600000|2022-09-22 17:10:00|3431.38|3429.88|3430.38|3428.88|3434.38|3432.88|3430.38|3428.88|1306
1663866900000|2022-09-22 17:15:00|3431.38|3429.88|3430.38|3428.88|3431.38|3429.88|3426.38|3424.88|1508
1663867200000|2022-09-22 17:20:00|3429.38|3427.88|3429.38|3427.88|3432.38|3430.88|3429.38|3427.88|1336
1663867500000|2022-09-22 17:25:00|3429.88|3428.38|3433.38|3431.88|3433.38|3431.88|3429.38|3427.88|1516
1663867800000|2022-09-22 17:30:00|3433.88|3432.38|3436.38|3434.88|3436.38|3434.88|3432.38|3430.88|1249
1663868100000|2022-09-22 17:35:00|3437.38|3435.88|3437.38|3435.88|3438.38|3436.88|3436.38|3434.88|1102
1663868400000|2022-09-22 17:40:00|3438.38|3436.88|3435.38|3433.88|3439.38|3437.88|3435.38|3433.88|485
1663868700000|2022-09-22 17:45:00|3435.88|3434.38|3437.38|3435.88|3438.38|3436.88|3433.38|3431.88|650
1663869000000|2022-09-22 17:50:00|3438.38|3436.88|3440.38|3438.88|3440.38|3438.88|3438.38|3436.88|639
1663869300000|2022-09-22 17:55:00|3439.88|3438.38|3437.38|3435.88|3441.38|3439.88|3437.38|3435.88|550
1663869600000|2022-09-22 18:00:00|3438.38|3436.88|3433.88|3432.38|3438.38|3436.88|3433.38|3431.88|405
1663869900000|2022-09-22 18:05:00|3434.38|3432.88|3432.38|3430.88|3436.38|3434.88|3432.38|3430.88|612
1663870200000|2022-09-22 18:10:00|3432.88|3431.38|3431.38|3429.88|3433.38|3431.88|3430.38|3428.88|562
1663870500000|2022-09-22 18:15:00|3430.38|3428.88|3430.38|3428.88|3432.38|3430.88|3429.38|3427.88|617
1663870800000|2022-09-22 18:20:00|3431.38|3429.88|3428.38|3426.88|3431.38|3429.88|3426.38|3424.88|1109
1663871100000|2022-09-22 18:25:00|3427.88|3426.38|3431.38|3429.88|3432.38|3430.88|3427.38|3425.88|1102
1663871400000|2022-09-22 18:30:00|3430.38|3428.88|3433.38|3431.88|3434.38|3432.88|3429.38|3427.88|834
1663871700000|2022-09-22 18:35:00|3433.88|3432.38|3436.38|3434.88|3436.38|3434.88|3432.38|3430.88|597
1663872000000|2022-09-22 18:40:00|3435.38|3433.88|3435.38|3433.88|3436.38|3434.88|3433.38|3431.88|559
1663872300000|2022-09-22 18:45:00|3434.38|3432.88|3433.38|3431.88|3435.38|3433.88|3431.38|3429.88|801
1663872600000|2022-09-22 18:50:00|3433.88|3432.38|3438.38|3436.88|3441.38|3439.88|3433.38|3431.88|1250
1663872900000|2022-09-22 18:55:00|3438.88|3437.38|3440.38|3438.88|3440.38|3438.88|3437.88|3436.38|813
1663873200000|2022-09-22 19:00:00|3441.38|3439.88|3443.38|3441.88|3445.38|3443.88|3440.38|3438.88|1449
1663873500000|2022-09-22 19:05:00|3444.38|3442.88|3444.38|3442.88|3445.38|3443.88|3442.38|3440.88|1166
1663873800000|2022-09-22 19:10:00|3445.38|3443.88|3449.38|3447.88|3449.38|3447.88|3444.38|3442.88|1274
1663874100000|2022-09-22 19:15:00|3448.38|3446.88|3445.38|3443.88|3448.38|3446.88|3445.38|3443.88|1087
1663874400000|2022-09-22 19:20:00|3446.38|3444.88|3443.38|3441.88|3446.38|3444.88|3442.38|3440.88|1173
1663874700000|2022-09-22 19:25:00|3442.38|3440.88|3446.38|3444.88|3446.38|3444.88|3440.38|3438.88|932
1663875000000|2022-09-22 19:30:00|3447.38|3445.88|3448.38|3446.88|3449.38|3447.88|3446.38|3444.88|1117
1663875300000|2022-09-22 19:35:00|3449.38|3447.88|3448.38|3446.88|3451.38|3449.88|3447.38|3445.88|1501
1663875600000|2022-09-22 19:40:00|3449.38|3447.88|3447.38|3445.88|3449.38|3447.88|3446.38|3444.88|791
1663875900000|2022-09-22 19:45:00|3448.38|3446.88|3455.38|3453.88|3455.38|3453.88|3448.38|3446.88|1848
1663876200000|2022-09-22 19:50:00|3453.38|3451.88|3445.38|3443.88|3454.38|3452.88|3445.38|3443.88|3411
1663876500000|2022-09-22 19:55:00|3446.38|3444.88|3440.38|3438.88|3446.38|3444.88|3439.88|3438.38|5698
1663876800000|2022-09-22 20:00:00|3441.83|3438.83|3442.53|3439.53|3442.53|3439.53|3438.13|3435.13|435
1663877100000|2022-09-22 20:05:00|3442.73|3439.73|3446.83|3443.83|3447.23|3444.23|3442.73|3439.73|0
1663877400000|2022-09-22 20:10:00|3446.73|3443.73|3444.53|3441.53|3447.53|3444.53|3444.53|3441.53|0
1663877700000|2022-09-22 20:15:00|3444.33|3441.33|3444.13|3441.13|3445.23|3442.23|3443.43|3440.43|0
1663878000000|2022-09-22 20:20:00|3444.23|3441.23|3443.13|3440.13|3444.33|3441.33|3442.53|3439.53|0
1663878300000|2022-09-22 20:25:00|3443.43|3440.43|3443.13|3440.13|3443.63|3440.63|3442.53|3439.53|0
1663878600000|2022-09-22 20:30:00|3442.93|3439.93|3440.63|3437.63|3443.13|3440.13|3440.23|3437.23|0
1663878900000|2022-09-22 20:35:00|3440.53|3437.53|3442.93|3439.93|3442.93|3439.93|3440.43|3437.43|0
1663879200000|2022-09-22 20:40:00|3443.03|3440.03|3443.43|3440.43|3444.33|3441.33|3442.73|3439.73|0
1663879500000|2022-09-22 20:45:00|3443.53|3440.53|3444.53|3441.53|3444.53|3441.53|3443.53|3440.53|0
1663879800000|2022-09-22 20:50:00|3444.43|3441.43|3445.03|3442.03|3445.23|3442.23|3443.63|3440.63|0
1663880100000|2022-09-22 20:55:00|3445.23|3442.23|3444.23|3441.23|3445.23|3442.23|3443.53|3440.53|0
1663880400000|2022-09-22 21:00:00|3444.03|3441.03|3443.73|3440.73|3444.43|3441.43|3443.73|3440.73|0
1663880700000|2022-09-22 21:05:00|3443.53|3440.53|3443.33|3440.33|3443.73|3440.73|3443.23|3440.23|0
1663881000000|2022-09-22 21:10:00|3444.13|3441.13|3443.93|3440.93|3444.43|3441.43|3443.63|3440.63|0
1663881300000|2022-09-22 21:15:00|3443.83|3440.83|3444.23|3441.23|3444.43|3441.43|3443.73|3440.73|0
1663881600000|2022-09-22 21:20:00|3444.33|3441.33|3444.13|3441.13|3444.33|3441.33|3443.83|3440.83|0
1663881900000|2022-09-22 21:25:00|3444.33|3441.33|3444.33|3441.33|3444.33|3441.33|3444.03|3441.03|0
1663882200000|2022-09-22 21:30:00|3444.43|3441.43|3444.73|3441.73|3444.83|3441.83|3444.33|3441.33|0
1663882500000|2022-09-22 21:35:00|3444.63|3441.63|3444.93|3441.93|3445.13|3442.13|3444.63|3441.63|0
1663882800000|2022-09-22 21:40:00|3445.03|3442.03|3445.23|3442.23|3445.23|3442.23|3445.03|3442.03|0
1663883100000|2022-09-22 21:45:00|3445.33|3442.33|3445.83|3442.83|3445.83|3442.83|3445.33|3442.33|0
1663883400000|2022-09-22 21:50:00|3445.73|3442.73|3445.33|3442.33|3445.83|3442.83|3445.23|3442.23|0
1663883700000|2022-09-22 21:55:00|3445.43|3442.43|3445.83|3442.83|3446.13|3443.13|3445.43|3442.43|0
1663884000000|2022-09-22 22:00:00|3446.93|3443.93|3444.73|3441.73|3446.93|3443.93|3444.53|3441.53|0
1663884300000|2022-09-22 22:05:00|3444.93|3441.93|3445.73|3442.73|3445.73|3442.73|3443.83|3440.83|0
1663884600000|2022-09-22 22:10:00|3445.83|3442.83|3446.03|3443.03|3447.43|3444.43|3443.83|3440.83|0
1663884900000|2022-09-22 22:15:00|3445.93|3442.93|3446.33|3443.33|3446.83|3443.83|3445.73|3442.73|0
1663885200000|2022-09-22 22:20:00|3446.43|3443.43|3448.23|3445.23|3448.43|3445.43|3446.33|3443.33|0
1663885500000|2022-09-22 22:25:00|3447.93|3444.93|3447.83|3444.83|3448.63|3445.63|3447.73|3444.73|0
1663885800000|2022-09-22 22:30:00|3447.73|3444.73|3446.63|3443.63|3447.93|3444.93|3446.63|3443.63|0
1663886100000|2022-09-22 22:35:00|3446.73|3443.73|3447.63|3444.63|3448.43|3445.43|3446.63|3443.63|0
1663886400000|2022-09-22 22:40:00|3447.73|3444.73|3442.23|3439.23|3447.73|3444.73|3441.83|3438.83|0
1663886700000|2022-09-22 22:45:00|3442.53|3439.53|3443.63|3440.63|3444.73|3441.73|3442.03|3439.03|0
1663887000000|2022-09-22 22:50:00|3443.53|3440.53|3443.63|3440.63|3445.23|3442.23|3443.43|3440.43|0
1663887300000|2022-09-22 22:55:00|3443.53|3440.53|3445.03|3442.03|3445.93|3442.93|3442.73|3439.73|0
1663887600000|2022-09-22 23:00:00|3445.13|3442.13|3447.73|3444.73|3447.73|3444.73|3443.83|3440.83|0
1663887900000|2022-09-22 23:05:00|3447.93|3444.93|3446.83|3443.83|3447.93|3444.93|3445.43|3442.43|0
1663888200000|2022-09-22 23:10:00|3446.73|3443.73|3446.23|3443.23|3447.53|3444.53|3446.13|3443.13|0
1663888500000|2022-09-22 23:15:00|3446.13|3443.13|3446.73|3443.73|3447.03|3444.03|3445.93|3442.93|0
1663888800000|2022-09-22 23:20:00|3446.63|3443.63|3445.03|3442.03|3446.63|3443.63|3445.03|3442.03|0
1663889100000|2022-09-22 23:25:00|3444.93|3441.93|3446.63|3443.63|3446.83|3443.83|3444.73|3441.73|0
1663889400000|2022-09-22 23:30:00|3446.43|3443.43|3447.63|3444.63|3447.93|3444.93|3446.03|3443.03|0
1663889700000|2022-09-22 23:35:00|3447.53|3444.53|3447.23|3444.23|3447.73|3444.73|3446.83|3443.83|0
1663890000000|2022-09-22 23:40:00|3447.53|3444.53|3447.53|3444.53|3448.23|3445.23|3447.53|3444.53|0
1663890300000|2022-09-22 23:45:00|3447.43|3444.43|3446.13|3443.13|3447.83|3444.83|3445.73|3442.73|0
1663890600000|2022-09-22 23:50:00|3446.33|3443.33|3448.83|3445.83|3449.13|3446.13|3445.93|3442.93|0
1663890900000|2022-09-22 23:55:00|3449.13|3446.13|3448.43|3445.43|3449.13|3446.13|3447.93|3444.93|0
1663891200000|2022-09-23 00:00:00|3448.53|3445.53|3450.23|3447.23|3452.33|3449.33|3448.43|3445.43|0
1663891500000|2022-09-23 00:05:00|3450.03|3447.03|3447.73|3444.73|3450.43|3447.43|3447.73|3444.73|0
1663891800000|2022-09-23 00:10:00|3447.63|3444.63|3447.53|3444.53|3448.43|3445.43|3446.43|3443.43|0
1663892100000|2022-09-23 00:15:00|3447.43|3444.43|3447.63|3445.63|3449.63|3447.63|3444.63|3442.63|668
1663892400000|2022-09-23 00:20:00|3448.13|3446.13|3447.63|3445.63|3449.63|3447.63|3446.63|3444.63|169
1663892700000|2022-09-23 00:25:00|3446.63|3444.63|3448.63|3446.63|3449.63|3447.63|3446.63|3444.63|163
1663893000000|2022-09-23 00:30:00|3449.63|3447.63|3448.63|3446.63|3450.63|3448.63|3447.63|3445.63|207
1663893300000|2022-09-23 00:35:00|3447.63|3445.63|3447.63|3445.63|3448.63|3446.63|3447.63|3445.63|163
1663893600000|2022-09-23 00:40:00|3448.13|3446.13|3448.63|3446.63|3448.63|3446.63|3446.63|3444.63|147
1663893900000|2022-09-23 00:45:00|3449.63|3447.63|3448.63|3446.63|3449.63|3447.63|3448.63|3446.63|92
1663894200000|2022-09-23 00:50:00|3447.63|3445.63|3447.63|3445.63|3447.63|3445.63|3447.63|3445.63|110
1663894500000|2022-09-23 00:55:00|3448.63|3446.63|3447.63|3445.63|3448.63|3446.63|3447.63|3445.63|67
1663894800000|2022-09-23 01:00:00|3446.63|3444.63|3446.63|3444.63|3447.63|3445.63|3445.63|3443.63|188
1663895100000|2022-09-23 01:05:00|3445.63|3443.63|3443.63|3441.63|3445.63|3443.63|3443.63|3441.63|400
1663895400000|2022-09-23 01:10:00|3444.63|3442.63|3446.63|3444.63|3446.63|3444.63|3444.13|3442.13|53
1663895700000|2022-09-23 01:15:00|3445.63|3443.63|3445.63|3443.63|3446.63|3444.63|3443.63|3441.63|43
1663896000000|2022-09-23 01:20:00|3446.63|3444.63|3443.63|3441.63|3446.63|3444.63|3442.63|3440.63|125
1663896300000|2022-09-23 01:25:00|3444.63|3442.63|3441.63|3439.63|3444.63|3442.63|3441.63|3439.63|122
1663896600000|2022-09-23 01:30:00|3442.63|3440.63|3442.63|3440.63|3442.63|3440.63|3441.63|3439.63|70
1663896900000|2022-09-23 01:35:00|3443.63|3441.63|3441.63|3439.63|3443.63|3441.63|3441.63|3439.63|71
1663897200000|2022-09-23 01:40:00|3442.13|3440.13|3443.63|3441.63|3443.63|3441.63|3442.13|3440.13|42
1663897500000|2022-09-23 01:45:00|3443.13|3441.13|3442.63|3440.63|3443.63|3441.63|3441.63|3439.63|153
1663897800000|2022-09-23 01:50:00|3443.63|3441.63|3445.63|3443.63|3445.63|3443.63|3442.63|3440.63|342
1663898100000|2022-09-23 01:55:00|3444.63|3442.63|3447.63|3445.63|3447.63|3445.63|3444.63|3442.63|272
1663898400000|2022-09-23 02:00:00|3446.63|3444.63|3445.63|3443.63|3446.63|3444.63|3444.63|3442.63|173
1663898700000|2022-09-23 02:05:00|3446.63|3444.63|3446.63|3444.63|3447.63|3445.63|3446.63|3444.63|61
1663899000000|2022-09-23 02:10:00|3447.63|3445.63|3445.63|3443.63|3447.63|3445.63|3445.63|3443.63|47
1663899300000|2022-09-23 02:15:00|3444.63|3442.63|3443.63|3441.63|3444.63|3442.63|3442.63|3440.63|316
1663899600000|2022-09-23 02:20:00|3443.13|3441.13|3440.63|3438.63|3443.63|3441.63|3440.63|3438.63|95
1663899900000|2022-09-23 02:25:00|3439.63|3437.63|3438.63|3436.63|3440.63|3438.63|3438.63|3436.63|94
1663900200000|2022-09-23 02:30:00|3437.63|3435.63|3435.63|3433.63|3438.63|3436.63|3434.63|3432.63|423
1663900500000|2022-09-23 02:35:00|3436.63|3434.63|3436.63|3434.63|3437.63|3435.63|3435.63|3433.63|50
1663900800000|2022-09-23 02:40:00|3436.13|3434.13|3437.63|3435.63|3438.63|3436.63|3435.63|3433.63|146
1663901100000|2022-09-23 02:45:00|3438.63|3436.63|3438.63|3436.63|3439.63|3437.63|3438.63|3436.63|37
1663901400000|2022-09-23 02:50:00|3438.13|3436.13|3438.63|3436.63|3439.13|3437.13|3438.13|3436.13|22
1663901700000|2022-09-23 02:55:00|3438.13|3436.13|3437.63|3435.63|3438.63|3436.63|3437.63|3435.63|65
1663902000000|2022-09-23 03:00:00|3436.63|3434.63|3438.63|3436.63|3438.63|3436.63|3435.63|3433.63|187
1663902300000|2022-09-23 03:05:00|3439.13|3437.13|3439.63|3437.63|3440.63|3438.63|3438.63|3436.63|17
1663902600000|2022-09-23 03:10:00|3438.63|3436.63|3439.13|3437.13|3439.63|3437.63|3438.63|3436.63|82
1663902900000|2022-09-23 03:15:00|3438.63|3436.63|3440.63|3438.63|3440.63|3438.63|3438.63|3436.63|29
1663903200000|2022-09-23 03:20:00|3439.63|3437.63|3439.63|3437.63|3439.63|3437.63|3437.63|3435.63|167
1663903500000|2022-09-23 03:25:00|3440.63|3438.63|3440.63|3438.63|3440.63|3438.63|3439.63|3437.63|93
1663903800000|2022-09-23 03:30:00|3439.63|3437.63|3438.63|3436.63|3439.63|3437.63|3437.63|3435.63|66
1663904100000|2022-09-23 03:35:00|3438.13|3436.13|3436.13|3434.13|3438.63|3436.63|3435.63|3433.63|71
1663904400000|2022-09-23 03:40:00|3436.63|3434.63|3433.63|3431.63|3436.63|3434.63|3432.63|3430.63|181
1663904700000|2022-09-23 03:45:00|3433.13|3431.13|3433.63|3431.63|3433.63|3431.63|3431.63|3429.63|47
1663905000000|2022-09-23 03:50:00|3432.63|3430.63|3432.63|3430.63|3433.13|3431.13|3432.63|3430.63|9
1663905300000|2022-09-23 03:55:00|3433.63|3431.63|3433.63|3431.63|3434.13|3432.13|3432.63|3430.63|58
1663905600000|2022-09-23 04:00:00|3433.13|3431.13|3433.63|3431.63|3433.63|3431.63|3432.63|3430.63|49
1663905900000|2022-09-23 04:05:00|3432.63|3430.63|3425.63|3423.63|3432.63|3430.63|3424.63|3422.63|634
1663906200000|2022-09-23 04:10:00|3426.13|3424.13|3425.63|3423.63|3426.13|3424.13|3425.13|3423.13|11
1663906500000|2022-09-23 04:15:00|3426.63|3424.63|3424.63|3422.63|3426.63|3424.63|3424.63|3422.63|181
1663906800000|2022-09-23 04:20:00|3425.63|3423.63|3426.63|3424.63|3427.13|3425.13|3424.63|3422.63|112
1663907100000|2022-09-23 04:25:00|3427.13|3425.13|3427.63|3425.63|3427.63|3425.63|3426.63|3424.63|13
1663907400000|2022-09-23 04:30:00|3428.63|3426.63|3429.63|3427.63|3430.63|3428.63|3427.63|3425.63|290
1663907700000|2022-09-23 04:35:00|3429.13|3427.13|3427.63|3425.63|3429.63|3427.63|3427.63|3425.63|169
1663908000000|2022-09-23 04:40:00|3428.63|3426.63|3428.63|3426.63|3429.13|3427.13|3427.63|3425.63|9
1663908300000|2022-09-23 04:45:00|3429.63|3427.63|3426.63|3424.63|3429.63|3427.63|3426.63|3424.63|114
1663908600000|2022-09-23 04:50:00|3427.13|3425.13|3427.63|3425.63|3428.63|3426.63|3427.13|3425.13|10
1663908900000|2022-09-23 04:55:00|3428.13|3426.13|3426.63|3424.63|3428.63|3426.63|3425.63|3423.63|37
1663909200000|2022-09-23 05:00:00|3427.63|3425.63|3430.63|3428.63|3430.63|3428.63|3427.13|3425.13|76
1663909500000|2022-09-23 05:05:00|3430.13|3428.13|3433.63|3431.63|3434.63|3432.63|3430.13|3428.13|361
1663909800000|2022-09-23 05:10:00|3434.13|3432.13|3433.63|3431.63|3435.13|3433.13|3432.63|3430.63|89
1663910100000|2022-09-23 05:15:00|3434.13|3432.13|3434.63|3432.63|3435.63|3433.63|3433.63|3431.63|26
1663910400000|2022-09-23 05:20:00|3435.13|3433.13|3435.63|3433.63|3436.63|3434.63|3434.63|3432.63|60
1663910700000|2022-09-23 05:25:00|3434.63|3432.63|3434.63|3432.63|3435.63|3433.63|3433.63|3431.63|47
1663911000000|2022-09-23 05:30:00|3433.63|3431.63|3433.63|3431.63|3434.63|3432.63|3433.63|3431.63|75
1663911300000|2022-09-23 05:35:00|3432.63|3430.63|3432.63|3430.63|3433.63|3431.63|3430.63|3428.63|420
1663911600000|2022-09-23 05:40:00|3433.63|3431.63|3432.63|3430.63|3433.63|3431.63|3432.63|3430.63|120
1663911900000|2022-09-23 05:45:00|3431.63|3429.63|3431.63|3429.63|3431.63|3429.63|3430.63|3428.63|219
1663912200000|2022-09-23 05:50:00|3432.63|3430.63|3435.63|3433.63|3435.63|3433.63|3432.63|3430.63|220
1663912500000|2022-09-23 05:55:00|3436.13|3434.13|3434.63|3432.63|3437.63|3435.63|3434.63|3432.63|412
1663912800000|2022-09-23 06:00:00|3434.38|3432.88|3437.88|3436.38|3438.38|3436.88|3432.38|3430.88|1440
1663913100000|2022-09-23 06:05:00|3437.38|3435.88|3440.38|3438.88|3443.38|3441.88|3436.38|3434.88|1769
1663913400000|2022-09-23 06:10:00|3441.38|3439.88|3440.38|3438.88|3442.38|3440.88|3440.38|3438.88|1761
1663913700000|2022-09-23 06:15:00|3439.38|3437.88|3436.38|3434.88|3440.38|3438.88|3436.38|3434.88|877
1663914000000|2022-09-23 06:20:00|3435.88|3434.38|3435.38|3433.88|3436.38|3434.88|3434.38|3432.88|962
1663914300000|2022-09-23 06:25:00|3434.88|3433.38|3430.38|3428.88|3434.88|3433.38|3429.38|3427.88|702
1663914600000|2022-09-23 06:30:00|3430.88|3429.38|3436.38|3434.88|3436.38|3434.88|3430.38|3428.88|1289
1663914900000|2022-09-23 06:35:00|3437.38|3435.88|3439.38|3437.88|3440.38|3438.88|3437.38|3435.88|965
1663915200000|2022-09-23 06:40:00|3438.88|3437.38|3434.38|3432.88|3438.88|3437.38|3434.38|3432.88|923
1663915500000|2022-09-23 06:45:00|3435.38|3433.88|3432.38|3430.88|3435.38|3433.88|3431.38|3429.88|1091
1663915800000|2022-09-23 06:50:00|3432.88|3431.38|3431.38|3429.88|3434.38|3432.88|3430.38|3428.88|1735
1663916100000|2022-09-23 06:55:00|3430.88|3429.38|3429.38|3427.88|3432.38|3430.88|3428.38|3426.88|2867
1663916400000|2022-09-23 07:00:00|3430.38|3428.88|3415.38|3413.88|3430.38|3428.88|3412.38|3410.88|25124
1663916700000|2022-09-23 07:05:00|3414.38|3412.88|3414.38|3412.88|3415.38|3413.88|3411.38|3409.88|11138
1663917000000|2022-09-23 07:10:00|3413.38|3411.88|3411.38|3409.88|3420.38|3418.88|3409.38|3407.88|8386
1663917300000|2022-09-23 07:15:00|3409.38|3407.88|3414.38|3412.88|3416.38|3414.88|3408.38|3406.88|10113
1663917600000|2022-09-23 07:20:00|3413.38|3411.88|3412.38|3410.88|3414.38|3412.88|3408.38|3406.88|9533
1663917900000|2022-09-23 07:25:00|3413.38|3411.88|3416.38|3414.88|3418.38|3416.88|3412.38|3410.88|10824
1663918200000|2022-09-23 07:30:00|3415.38|3413.88|3409.38|3407.88|3417.38|3415.88|3406.38|3404.88|17373
1663918500000|2022-09-23 07:35:00|3408.38|3406.88|3406.38|3404.88|3409.38|3407.88|3405.38|3403.88|12043
1663918800000|2022-09-23 07:40:00|3406.65|3405.15|3408.15|3406.65|3409.65|3408.15|3404.65|3403.15|24203
1663919100000|2022-09-23 07:45:00|3407.65|3406.15|3412.65|3411.15|3416.65|3415.15|3405.65|3404.15|9001
1663919400000|2022-09-23 07:50:00|3413.65|3412.15|3413.65|3412.15|3414.65|3413.15|3411.65|3410.15|8249
1663919700000|2022-09-23 07:55:00|3412.65|3411.15|3413.15|3411.65|3414.65|3413.15|3410.65|3409.15|4789
1663920000000|2022-09-23 08:00:00|3413.65|3412.15|3413.65|3412.15|3415.65|3414.15|3412.65|3411.15|3872
1663920300000|2022-09-23 08:05:00|3412.65|3411.15|3406.65|3405.15|3413.65|3412.15|3405.65|3404.15|3926
1663920600000|2022-09-23 08:10:00|3408.65|3407.15|3401.65|3400.15|3408.65|3407.15|3401.65|3400.15|15763
1663920900000|2022-09-23 08:15:00|3400.65|3399.15|3403.65|3402.15|3403.65|3402.15|3399.65|3398.15|5467
1663921200000|2022-09-23 08:20:00|3402.65|3401.15|3402.65|3401.15|3403.65|3402.15|3400.65|3399.15|10189
1663921500000|2022-09-23 08:25:00|3403.65|3402.15|3397.65|3396.15|3403.65|3402.15|3396.65|3395.15|6562
1663921800000|2022-09-23 08:30:00|3396.65|3395.15|3396.65|3395.15|3399.65|3398.15|3394.65|3393.15|7677
1663922100000|2022-09-23 08:35:00|3396.15|3394.65|3405.65|3404.15|3406.65|3405.15|3395.65|3394.15|7065
1663922400000|2022-09-23 08:40:00|3405.15|3403.65|3398.65|3397.15|3405.65|3404.15|3397.65|3396.15|4822
1663922700000|2022-09-23 08:45:00|3399.65|3398.15|3397.65|3396.15|3401.65|3400.15|3397.65|3396.15|8864
1663923000000|2022-09-23 08:50:00|3396.65|3395.15|3394.65|3393.15|3399.65|3398.15|3394.65|3393.15|5255
1663923300000|2022-09-23 08:55:00|3393.65|3392.15|3392.65|3391.15|3395.65|3394.15|3392.65|3391.15|6522
1663923600000|2022-09-23 09:00:00|3391.65|3390.15|3391.65|3390.15|3394.15|3392.65|3390.65|3389.15|3052
1663923900000|2022-09-23 09:05:00|3390.65|3389.15|3388.65|3387.15|3391.65|3390.15|3387.65|3386.15|6800
1663924200000|2022-09-23 09:10:00|3389.15|3387.65|3389.65|3388.15|3391.65|3390.15|3386.65|3385.15|7205
1663924500000|2022-09-23 09:15:00|3388.65|3387.15|3391.65|3390.15|3392.65|3391.15|3388.65|3387.15|3749
1663924800000|2022-09-23 09:20:00|3392.65|3391.15|3393.65|3392.15|3393.65|3392.15|3389.65|3388.15|6281
1663925100000|2022-09-23 09:25:00|3394.65|3393.15|3391.65|3390.15|3397.65|3396.15|3391.65|3390.15|7234
1663925400000|2022-09-23 09:30:00|3392.65|3391.15|3383.65|3382.15|3393.65|3392.15|3383.65|3382.15|6367
1663925700000|2022-09-23 09:35:00|3382.65|3381.15|3378.65|3377.15|3382.65|3381.15|3376.65|3375.15|8455
1663926000000|2022-09-23 09:40:00|3379.15|3377.65|3375.65|3374.15|3380.65|3379.15|3375.65|3374.15|9505
1663926300000|2022-09-23 09:45:00|3376.15|3374.65|3382.65|3381.15|3383.65|3382.15|3374.65|3373.15|12146
1663926600000|2022-09-23 09:50:00|3381.65|3380.15|3374.65|3373.15|3381.65|3380.15|3374.65|3373.15|11568
1663926900000|2022-09-23 09:55:00|3375.65|3374.15|3384.65|3383.15|3384.65|3383.15|3375.65|3374.15|16869
1663927200000|2022-09-23 10:00:00|3383.65|3382.15|3380.65|3379.15|3384.65|3383.15|3380.65|3379.15|8424
1663927500000|2022-09-23 10:05:00|3379.65|3378.15|3379.65|3378.15|3383.65|3382.15|3378.65|3377.15|4553
1663927800000|2022-09-23 10:10:00|3378.65|3377.15|3375.65|3374.15|3378.65|3377.15|3373.65|3372.15|5282
1663928100000|2022-09-23 10:15:00|3376.65|3375.15|3376.65|3375.15|3378.65|3377.15|3374.65|3373.15|5975
1663928400000|2022-09-23 10:20:00|3375.65|3374.15|3366.65|3365.15|3376.65|3375.15|3366.65|3365.15|10790
1663928700000|2022-09-23 10:25:00|3367.65|3366.15|3362.65|3361.15|3367.65|3366.15|3362.65|3361.15|9782
1663929000000|2022-09-23 10:30:00|3362.15|3360.65|3356.65|3355.15|3362.65|3361.15|3356.65|3355.15|17045
1663929300000|2022-09-23 10:35:00|3357.15|3355.65|3361.65|3360.15|3361.65|3360.15|3355.65|3354.15|8745
1663929600000|2022-09-23 10:40:00|3362.15|3360.65|3354.65|3353.15|3362.65|3361.15|3351.65|3350.15|15933
1663929900000|2022-09-23 10:45:00|3355.65|3354.15|3353.65|3352.15|3355.65|3354.15|3351.65|3350.15|6824
1663930200000|2022-09-23 10:50:00|3352.65|3351.15|3348.65|3347.15|3353.65|3352.15|3348.65|3347.15|14381
1663930500000|2022-09-23 10:55:00|3347.65|3346.15|3342.65|3341.15|3348.65|3347.15|3340.65|3339.15|12942
1663930800000|2022-09-23 11:00:00|3341.65|3340.15|3337.65|3336.15|3347.65|3346.15|3336.65|3335.15|16120
1663931100000|2022-09-23 11:05:00|3338.65|3337.15|3332.65|3331.15|3340.65|3339.15|3331.65|3330.15|16049
1663931400000|2022-09-23 11:10:00|3331.65|3330.15|3338.65|3337.15|3339.65|3338.15|3329.65|3328.15|15755
1663931700000|2022-09-23 11:15:00|3339.65|3338.15|3335.65|3334.15|3340.65|3339.15|3334.65|3333.15|10981
1663932000000|2022-09-23 11:20:00|3334.65|3333.15|3335.65|3334.15|3336.65|3335.15|3332.65|3331.15|13377
1663932300000|2022-09-23 11:25:00|3334.65|3333.15|3347.65|3346.15|3347.65|3346.15|3333.65|3332.15|14087
1663932600000|2022-09-23 11:30:00|3347.15|3345.65|3344.65|3343.15|3347.65|3346.15|3339.65|3338.15|8823
1663932900000|2022-09-23 11:35:00|3343.65|3342.15|3346.65|3345.15|3347.65|3346.15|3341.65|3340.15|9295
1663933200000|2022-09-23 11:40:00|3346.61|3345.11|3335.61|3334.11|3347.61|3346.11|3335.61|3334.11|15394
1663933500000|2022-09-23 11:45:00|3336.61|3335.11|3339.61|3338.11|3340.61|3339.11|3334.61|3333.11|10479
1663933800000|2022-09-23 11:50:00|3338.61|3337.11|3340.61|3339.11|3342.61|3341.11|3338.61|3337.11|5344
1663934100000|2022-09-23 11:55:00|3339.61|3338.11|3342.61|3341.11|3342.61|3341.11|3338.61|3337.11|9833
1663934400000|2022-09-23 12:00:00|3341.61|3340.11|3346.61|3345.11|3346.61|3345.11|3340.61|3339.11|9285
1663934700000|2022-09-23 12:05:00|3347.61|3346.11|3348.61|3347.11|3349.61|3348.11|3341.61|3340.11|10621
1663935000000|2022-09-23 12:10:00|3349.61|3348.11|3353.61|3352.11|3355.61|3354.11|3348.61|3347.11|11585
1663935300000|2022-09-23 12:15:00|3354.61|3353.11|3352.61|3351.11|3354.61|3353.11|3350.61|3349.11|8354
1663935600000|2022-09-23 12:20:00|3353.61|3352.11|3355.61|3354.11|3356.61|3355.11|3350.61|3349.11|9816
1663935900000|2022-09-23 12:25:00|3356.61|3355.11|3359.61|3358.11|3359.61|3358.11|3355.61|3354.11|7788
1663936200000|2022-09-23 12:30:00|3360.61|3359.11|3354.61|3353.11|3360.61|3359.11|3352.61|3351.11|5893
1663936500000|2022-09-23 12:35:00|3355.61|3354.11|3354.61|3353.11|3355.61|3354.11|3352.61|3351.11|6370
1663936800000|2022-09-23 12:40:00|3353.61|3352.11|3354.61|3353.11|3355.61|3354.11|3352.61|3351.11|6298
1663937100000|2022-09-23 12:45:00|3355.61|3354.11|3352.61|3351.11|3358.61|3357.11|3351.61|3350.11|5391
1663937400000|2022-09-23 12:50:00|3351.61|3350.11|3353.61|3352.11|3353.61|3352.11|3348.61|3347.11|7335
1663937700000|2022-09-23 12:55:00|3352.61|3351.11|3356.61|3355.11|3356.61|3355.11|3352.61|3351.11|4910
1663938000000|2022-09-23 13:00:00|3357.61|3356.11|3364.61|3363.11|3364.61|3363.11|3353.61|3352.11|7699
1663938300000|2022-09-23 13:05:00|3363.61|3362.11|3368.61|3367.11|3368.61|3367.11|3361.11|3359.61|18164
1663938600000|2022-09-23 13:10:00|3370.61|3369.11|3372.61|3371.11|3372.61|3371.11|3368.61|3367.11|13238
1663938900000|2022-09-23 13:15:00|3371.61|3370.11|3371.61|3370.11|3371.61|3370.11|3367.61|3366.11|10104
1663939200000|2022-09-23 13:20:00|3370.61|3369.11|3370.61|3369.11|3375.61|3374.11|3370.61|3369.11|7505
1663939500000|2022-09-23 13:25:00|3369.61|3368.11|3369.61|3368.11|3369.61|3368.11|3366.61|3365.11|6402
1663939800000|2022-09-23 13:30:00|3370.61|3369.11|3366.61|3365.11|3373.61|3372.11|3361.61|3360.11|10493
1663940100000|2022-09-23 13:35:00|3366.11|3364.61|3356.61|3355.11|3366.61|3365.11|3355.61|3354.11|10241
1663940400000|2022-09-23 13:40:00|3357.61|3356.11|3354.61|3353.11|3359.61|3358.11|3350.61|3349.11|7610
1663940700000|2022-09-23 13:45:00|3351.61|3350.11|3354.61|3353.11|3361.61|3360.11|3350.61|3349.11|12586
1663941000000|2022-09-23 13:50:00|3354.11|3352.61|3348.61|3347.11|3354.61|3353.11|3348.61|3347.11|10293
1663941300000|2022-09-23 13:55:00|3349.61|3348.11|3343.61|3342.11|3350.61|3349.11|3341.61|3340.11|9507
1663941600000|2022-09-23 14:00:00|3342.61|3341.11|3348.61|3347.11|3348.61|3347.11|3341.61|3340.11|7693
1663941900000|2022-09-23 14:05:00|3349.61|3348.11|3353.61|3352.11|3354.61|3353.11|3345.61|3344.11|9490
1663942200000|2022-09-23 14:10:00|3353.7|3352.2|3355.7|3354.2|3359.7|3358.2|3352.7|3351.2|8360
1663942500000|2022-09-23 14:15:00|3354.7|3353.2|3351.7|3350.2|3355.7|3354.2|3350.7|3349.2|8056
1663942800000|2022-09-23 14:20:00|3352.7|3351.2|3347.7|3346.2|3352.7|3351.2|3346.7|3345.2|8322
1663943100000|2022-09-23 14:25:00|3346.7|3345.2|3359.7|3358.2|3359.7|3358.2|3344.7|3343.2|10847
1663943400000|2022-09-23 14:30:00|3358.7|3357.2|3351.7|3350.2|3359.7|3358.2|3351.7|3350.2|7896
1663943700000|2022-09-23 14:35:00|3352.7|3351.2|3346.7|3345.2|3352.7|3351.2|3343.7|3342.2|11362
1663944000000|2022-09-23 14:40:00|3346.2|3344.7|3354.7|3353.2|3355.2|3353.7|3345.7|3344.2|7901
1663944300000|2022-09-23 14:45:00|3355.7|3354.2|3356.7|3355.2|3358.7|3357.2|3353.7|3352.2|6447
1663944600000|2022-09-23 14:50:00|3357.7|3356.2|3355.7|3354.2|3358.7|3357.2|3352.7|3351.2|10712
1663944900000|2022-09-23 14:55:00|3356.7|3355.2|3353.7|3352.2|3359.7|3358.2|3353.7|3352.2|7260
1663945200000|2022-09-23 15:00:00|3352.7|3351.2|3350.7|3349.2|3352.7|3351.2|3348.7|3347.2|9647
1663945500000|2022-09-23 15:05:00|3351.7|3350.2|3357.7|3356.2|3359.7|3358.2|3351.7|3350.2|17561
1663945800000|2022-09-23 15:10:00|3358.2|3356.7|3351.7|3350.2|3360.7|3359.2|3351.7|3350.2|10452
1663946100000|2022-09-23 15:15:00|3350.7|3349.2|3354.7|3353.2|3355.7|3354.2|3350.7|3349.2|9387
1663946400000|2022-09-23 15:20:00|3353.7|3352.2|3355.7|3354.2|3357.7|3356.2|3350.7|3349.2|18244
1663946700000|2022-09-23 15:25:00|3356.7|3355.2|3347.7|3346.2|3356.7|3355.2|3346.7|3345.2|32428
1663947000000|2022-09-23 15:30:00|3348.7|3347.2|3349.7|3348.2|3352.7|3351.2|3347.7|3346.2|48996
1663947300000|2022-09-23 15:35:00|3350.7|3349.2|3345.7|3344.2|3351.7|3350.2|3345.7|3344.2|27846
1663947600000|2022-09-23 15:40:00|3344.7|3343.2|3340.7|3339.2|3345.7|3344.2|3339.7|3338.2|19094
1663947900000|2022-09-23 15:45:00|3340.2|3338.7|3340.7|3339.2|3340.7|3339.2|3336.7|3335.2|14328
1663948200000|2022-09-23 15:50:00|3340.2|3338.7|3344.7|3343.2|3346.7|3345.2|3339.7|3338.2|11595
1663948500000|2022-09-23 15:55:00|3343.7|3342.2|3342.7|3341.2|3344.7|3343.2|3341.7|3340.2|4326
1663948800000|2022-09-23 16:00:00|3343.7|3342.2|3344.7|3343.2|3344.7|3343.2|3342.7|3341.2|4647
1663949100000|2022-09-23 16:05:00|3343.7|3342.2|3336.7|3335.2|3345.7|3344.2|3335.7|3334.2|4743
1663949400000|2022-09-23 16:10:00|3336.2|3334.7|3336.7|3335.2|3337.7|3336.2|3335.2|3333.7|3578
1663949700000|2022-09-23 16:15:00|3335.7|3334.2|3339.7|3338.2|3340.7|3339.2|3335.7|3334.2|3232
1663950000000|2022-09-23 16:20:00|3338.7|3337.2|3337.2|3335.7|3340.7|3339.2|3336.7|3335.2|3282
1663950300000|2022-09-23 16:25:00|3336.7|3335.2|3335.7|3334.2|3339.7|3338.2|3335.7|3334.2|2251
1663950600000|2022-09-23 16:30:00|3336.7|3335.2|3335.7|3334.2|3337.7|3336.2|3333.7|3332.2|2459
1663950900000|2022-09-23 16:35:00|3335.2|3333.7|3337.7|3336.2|3338.7|3337.2|3334.7|3333.2|2103
1663951200000|2022-09-23 16:40:00|3338.2|3336.7|3338.7|3337.2|3340.7|3339.2|3335.7|3334.2|2544
1663951500000|2022-09-23 16:45:00|3337.7|3336.2|3342.7|3341.2|3343.7|3342.2|3336.7|3335.2|2708
1663951800000|2022-09-23 16:50:00|3341.7|3340.2|3350.7|3349.2|3350.7|3349.2|3341.7|3340.2|2885
1663952100000|2022-09-23 16:55:00|3351.7|3350.2|3353.7|3352.2|3354.7|3353.2|3348.7|3347.2|2431
1663952400000|2022-09-23 17:00:00|3352.7|3351.2|3355.7|3354.2|3357.7|3356.2|3351.7|3350.2|3102
1663952700000|2022-09-23 17:05:00|3354.7|3353.2|3353.7|3352.2|3356.7|3355.2|3352.7|3351.2|1737
1663953000000|2022-09-23 17:10:00|3352.7|3351.2|3354.7|3353.2|3356.7|3355.2|3352.7|3351.2|1480
1663953300000|2022-09-23 17:15:00|3355.7|3354.2|3356.7|3355.2|3357.7|3356.2|3354.7|3353.2|878
1663953600000|2022-09-23 17:20:00|3357.7|3356.2|3352.7|3351.2|3357.7|3356.2|3352.7|3351.2|1317
1663953900000|2022-09-23 17:25:00|3352.2|3350.7|3344.7|3343.2|3352.7|3351.2|3344.7|3343.2|856
1663954200000|2022-09-23 17:30:00|3345.7|3344.2|3348.7|3347.2|3349.7|3348.2|3344.7|3343.2|427
1663954500000|2022-09-23 17:35:00|3349.2|3347.7|3346.7|3345.2|3349.7|3348.2|3346.7|3345.2|1257
1663954800000|2022-09-23 17:40:00|3345.7|3344.2|3346.7|3345.2|3347.7|3346.2|3344.7|3343.2|857
1663955100000|2022-09-23 17:45:00|3347.7|3346.2|3349.7|3348.2|3350.7|3349.2|3346.7|3345.2|720
1663955400000|2022-09-23 17:50:00|3349.2|3347.7|3349.7|3348.2|3350.7|3349.2|3348.7|3347.2|965
1663955700000|2022-09-23 17:55:00|3350.7|3349.2|3353.7|3352.2|3354.7|3353.2|3349.7|3348.2|3051
1663956000000|2022-09-23 18:00:00|3352.7|3351.2|3354.7|3353.2|3354.7|3353.2|3348.7|3347.2|2440
1663956300000|2022-09-23 18:05:00|3353.7|3352.2|3347.7|3346.2|3355.7|3354.2|3347.7|3346.2|1836
1663956600000|2022-09-23 18:10:00|3346.7|3345.2|3340.7|3339.2|3348.7|3347.2|3339.7|3338.2|1748
1663956900000|2022-09-23 18:15:00|3339.7|3338.2|3337.7|3336.2|3340.7|3339.2|3336.7|3335.2|1173
1663957200000|2022-09-23 18:20:00|3338.7|3337.2|3342.7|3341.2|3344.7|3343.2|3337.7|3336.2|954
1663957500000|2022-09-23 18:25:00|3343.7|3342.2|3343.7|3342.2|3346.7|3345.2|3342.7|3341.2|938
1663957800000|2022-09-23 18:30:00|3342.7|3341.2|3342.7|3341.2|3343.7|3342.2|3338.7|3337.2|969
1663958100000|2022-09-23 18:35:00|3341.7|3340.2|3340.7|3339.2|3342.7|3341.2|3339.7|3338.2|1193
1663958400000|2022-09-23 18:40:00|3339.7|3338.2|3342.7|3341.2|3343.7|3342.2|3338.7|3337.2|1480
1663958700000|2022-09-23 18:45:00|3341.7|3340.2|3340.7|3339.2|3343.7|3342.2|3339.7|3338.2|1911
1663959000000|2022-09-23 18:50:00|3339.7|3338.2|3339.7|3338.2|3342.7|3341.2|3338.7|3337.2|1115
1663959300000|2022-09-23 18:55:00|3338.7|3337.2|3337.2|3335.7|3338.7|3337.2|3335.7|3334.2|1543
1663959600000|2022-09-23 19:00:00|3336.7|3335.2|3346.7|3345.2|3347.2|3345.7|3336.7|3335.2|2277
1663959900000|2022-09-23 19:05:00|3347.2|3345.7|3351.7|3350.2|3353.7|3352.2|3344.7|3343.2|3135
1663960200000|2022-09-23 19:10:00|3352.7|3351.2|3348.7|3347.2|3352.7|3351.2|3346.7|3345.2|1997
1663960500000|2022-09-23 19:15:00|3349.7|3348.2|3350.7|3349.2|3354.2|3352.7|3348.7|3347.2|1129
1663960800000|2022-09-23 19:20:00|3349.7|3348.2|3347.7|3346.2|3352.7|3351.2|3346.7|3345.2|1658
1663961100000|2022-09-23 19:25:00|3348.2|3346.7|3351.7|3350.2|3351.7|3350.2|3345.7|3344.2|1693
1663961400000|2022-09-23 19:30:00|3352.7|3351.2|3353.7|3352.2|3355.7|3354.2|3351.7|3350.2|1550
1663961700000|2022-09-23 19:35:00|3354.7|3353.2|3355.7|3354.2|3355.7|3354.2|3350.7|3349.2|1843
1663962000000|2022-09-23 19:40:00|3355.2|3353.7|3361.7|3360.2|3361.7|3360.2|3353.7|3352.2|3027
1663962300000|2022-09-23 19:45:00|3361.2|3359.7|3357.7|3356.2|3362.7|3361.2|3356.7|3355.2|2371
1663962600000|2022-09-23 19:50:00|3356.7|3355.2|3357.7|3356.2|3360.7|3359.2|3354.7|3353.2|4028
1663962900000|2022-09-23 19:55:00|3358.7|3357.2|3358.7|3357.2|3360.7|3359.2|3355.7|3354.2|7942
1663963200000|2022-09-23 20:00:00|3355.15|3352.15|3354.25|3351.25|3359.95|3356.95|3354.25|3351.25|15429
1663963500000|2022-09-23 20:05:00|3354.05|3351.05|3353.35|3350.35|3354.05|3351.05|3350.95|3347.95|0
1663963800000|2022-09-23 20:10:00|3353.65|3350.65|3355.15|3352.15|3356.75|3353.75|3352.75|3349.75|0
1663964100000|2022-09-23 20:15:00|3355.35|3352.35|3359.45|3356.45|3359.75|3356.75|3355.15|3352.15|0
1663964400000|2022-09-23 20:20:00|3359.55|3356.55|3358.15|3355.15|3359.55|3356.55|3357.25|3354.25|0
1663964700000|2022-09-23 20:25:00|3358.55|3355.55|3358.85|3355.85|3359.75|3356.75|3357.75|3354.75|0
1663965000000|2022-09-23 20:30:00|3359.05|3356.05|3358.45|3355.45|3359.25|3356.25|3357.65|3354.65|0
1663965300000|2022-09-23 20:35:00|3358.55|3355.55|3357.25|3354.25|3359.15|3356.15|3357.25|3354.25|0
1663965600000|2022-09-23 20:40:00|3357.65|3354.65|3357.25|3354.25|3358.35|3355.35|3356.75|3353.75|0
1663965900000|2022-09-23 20:45:00|3357.45|3354.45|3359.05|3356.05|3359.05|3356.05|3357.25|3354.25|0
1663966200000|2022-09-23 20:50:00|3359.25|3356.25|3357.65|3354.65|3359.45|3356.45|3357.35|3354.35|0
1663966500000|2022-09-23 20:55:00|3357.95|3354.95|3357.95|3354.95|3358.85|3355.85|3356.95|3353.95|0
1664143200000|2022-09-25 22:00:00|3346.45|3343.45|3338.45|3335.45|3346.95|3343.95|3338.05|3335.05|0
1664143500000|2022-09-25 22:05:00|3338.75|3335.75|3341.65|3338.65|3343.25|3340.25|3337.75|3334.75|0
1664143800000|2022-09-25 22:10:00|3341.55|3338.55|3345.85|3342.85|3347.35|3344.35|3341.55|3338.55|0
1664144100000|2022-09-25 22:15:00|3345.95|3342.95|3350.05|3347.05|3351.85|3348.85|3345.75|3342.75|0
1664144400000|2022-09-25 22:20:00|3350.25|3347.25|3358.25|3355.25|3358.45|3355.45|3349.35|3346.35|0
1664144700000|2022-09-25 22:25:00|3358.15|3355.15|3358.15|3355.15|3360.85|3357.85|3355.85|3352.85|0
1664145000000|2022-09-25 22:30:00|3358.25|3355.25|3358.75|3355.75|3360.35|3357.35|3356.75|3353.75|0
1664145300000|2022-09-25 22:35:00|3358.55|3355.55|3358.15|3355.15|3359.65|3356.65|3357.45|3354.45|0
1664145600000|2022-09-25 22:40:00|3357.85|3354.85|3355.45|3352.45|3358.75|3355.75|3355.15|3352.15|0
1664145900000|2022-09-25 22:45:00|3355.05|3352.05|3355.95|3352.95|3356.35|3353.35|3353.85|3350.85|0
1664146200000|2022-09-25 22:50:00|3356.05|3353.05|3358.35|3355.35|3358.75|3355.75|3355.85|3352.85|0
1664146500000|2022-09-25 22:55:00|3358.55|3355.55|3353.85|3350.85|3359.25|3356.25|3351.55|3348.55|0
1664146800000|2022-09-25 23:00:00|3354.05|3351.05|3355.55|3352.55|3355.55|3352.55|3352.25|3349.25|0
1664147100000|2022-09-25 23:05:00|3355.65|3352.65|3352.55|3349.55|3357.25|3354.25|3351.15|3348.15|0
1664147400000|2022-09-25 23:10:00|3352.65|3349.65|3353.55|3350.55|3354.05|3351.05|3352.25|3349.25|0
1664147700000|2022-09-25 23:15:00|3353.75|3350.75|3353.15|3350.15|3354.25|3351.25|3352.95|3349.95|0
1664148000000|2022-09-25 23:20:00|3352.95|3349.95|3353.85|3350.85|3354.65|3351.65|3352.05|3349.05|0
1664148300000|2022-09-25 23:25:00|3353.75|3350.75|3355.85|3352.85|3356.35|3353.35|3353.55|3350.55|0
1664148600000|2022-09-25 23:30:00|3355.95|3352.95|3354.15|3351.15|3355.95|3352.95|3353.95|3350.95|0
1664148900000|2022-09-25 23:35:00|3353.35|3350.35|3347.95|3344.95|3353.55|3350.55|3347.75|3344.75|0
1664149200000|2022-09-25 23:40:00|3347.75|3344.75|3346.15|3343.15|3348.15|3345.15|3345.05|3342.05|0
1664149500000|2022-09-25 23:45:00|3346.05|3343.05|3348.45|3345.45|3348.85|3345.85|3346.05|3343.05|0
1664149800000|2022-09-25 23:50:00|3348.35|3345.35|3348.25|3345.25|3349.75|3346.75|3345.75|3342.75|0
1664150100000|2022-09-25 23:55:00|3348.45|3345.45|3349.35|3346.35|3350.05|3347.05|3347.35|3344.35|0
1664150400000|2022-09-26 00:00:00|3348.85|3345.85|3353.25|3350.25|3353.55|3350.55|3348.45|3345.45|0
1664150700000|2022-09-26 00:05:00|3352.95|3349.95|3359.85|3356.85|3360.85|3357.85|3352.15|3349.15|0
1664151000000|2022-09-26 00:10:00|3359.75|3356.75|3353.85|3350.85|3361.35|3358.35|3353.45|3350.45|0
1664151300000|2022-09-26 00:15:00|3353.65|3350.65|3350.95|3348.95|3361.95|3359.95|3348.95|3346.95|1222
1664151600000|2022-09-26 00:20:00|3351.45|3349.45|3346.95|3344.95|3351.45|3349.45|3343.95|3341.95|492
1664151900000|2022-09-26 00:25:00|3345.95|3343.95|3348.95|3346.95|3348.95|3346.95|3345.45|3343.45|231
1664152200000|2022-09-26 00:30:00|3349.95|3347.95|3351.95|3349.95|3351.95|3349.95|3349.95|3347.95|304
1664152500000|2022-09-26 00:35:00|3351.45|3349.45|3350.95|3348.95|3352.95|3350.95|3350.95|3348.95|242
1664152800000|2022-09-26 00:40:00|3349.95|3347.95|3342.95|3340.95|3350.95|3348.95|3342.95|3340.95|267
1664153100000|2022-09-26 00:45:00|3343.95|3341.95|3342.95|3340.95|3345.95|3343.95|3342.95|3340.95|260
1664153400000|2022-09-26 00:50:00|3341.95|3339.95|3345.95|3343.95|3348.95|3346.95|3341.95|3339.95|293
1664153700000|2022-09-26 00:55:00|3345.45|3343.45|3339.95|3337.95|3345.95|3343.95|3336.95|3334.95|993
1664154000000|2022-09-26 01:00:00|3338.95|3336.95|3338.95|3336.95|3342.95|3340.95|3334.95|3332.95|1161
1664154300000|2022-09-26 01:05:00|3339.95|3337.95|3339.95|3337.95|3341.95|3339.95|3338.95|3336.95|527
1664154600000|2022-09-26 01:10:00|3339.45|3337.45|3339.95|3337.95|3339.95|3337.95|3334.95|3332.95|515
1664154900000|2022-09-26 01:15:00|3338.95|3336.95|3336.95|3334.95|3340.95|3338.95|3335.95|3333.95|373
1664155200000|2022-09-26 01:20:00|3335.95|3333.95|3330.95|3328.95|3338.95|3336.95|3330.95|3328.95|824
1664155500000|2022-09-26 01:25:00|3329.95|3327.95|3330.95|3328.95|3333.95|3331.95|3329.95|3327.95|558
1664155800000|2022-09-26 01:30:00|3329.95|3327.95|3337.95|3335.95|3338.95|3336.95|3329.95|3327.95|429
1664156100000|2022-09-26 01:35:00|3336.95|3334.95|3343.95|3341.95|3344.95|3342.95|3336.95|3334.95|696
1664156400000|2022-09-26 01:40:00|3342.95|3340.95|3343.95|3341.95|3343.95|3341.95|3341.95|3339.95|305
1664156700000|2022-09-26 01:45:00|3344.45|3342.45|3342.95|3340.95|3345.95|3343.95|3341.95|3339.95|343
1664157000000|2022-09-26 01:50:00|3341.95|3339.95|3341.95|3339.95|3343.95|3341.95|3340.95|3338.95|215
1664157300000|2022-09-26 01:55:00|3342.95|3340.95|3343.95|3341.95|3343.95|3341.95|3340.95|3338.95|245
1664157600000|2022-09-26 02:00:00|3343.45|3341.45|3348.95|3346.95|3348.95|3346.95|3342.95|3340.95|415
1664157900000|2022-09-26 02:05:00|3347.95|3345.95|3346.95|3344.95|3349.95|3347.95|3346.95|3344.95|373
1664158200000|2022-09-26 02:10:00|3346.45|3344.45|3345.95|3343.95|3346.95|3344.95|3343.95|3341.95|306
1664158500000|2022-09-26 02:15:00|3344.95|3342.95|3348.95|3346.95|3349.95|3347.95|3344.95|3342.95|324
1664158800000|2022-09-26 02:20:00|3349.95|3347.95|3351.95|3349.95|3351.95|3349.95|3347.95|3345.95|214
1664159100000|2022-09-26 02:25:00|3350.95|3348.95|3351.95|3349.95|3352.95|3350.95|3350.95|3348.95|329
1664159400000|2022-09-26 02:30:00|3350.95|3348.95|3350.95|3348.95|3352.95|3350.95|3349.95|3347.95|134
1664159700000|2022-09-26 02:35:00|3351.45|3349.45|3349.95|3347.95|3351.95|3349.95|3348.95|3346.95|332
1664160000000|2022-09-26 02:40:00|3348.95|3346.95|3351.95|3349.95|3352.95|3350.95|3348.95|3346.95|293
1664160300000|2022-09-26 02:45:00|3350.45|3348.45|3347.95|3345.95|3350.95|3348.95|3346.95|3344.95|255
1664160600000|2022-09-26 02:50:00|3346.95|3344.95|3347.95|3345.95|3348.95|3346.95|3345.95|3343.95|270
1664160900000|2022-09-26 02:55:00|3348.95|3346.95|3345.95|3343.95|3348.95|3346.95|3344.95|3342.95|151
1664161200000|2022-09-26 03:00:00|3344.95|3342.95|3345.95|3343.95|3346.95|3344.95|3344.95|3342.95|227
1664161500000|2022-09-26 03:05:00|3344.95|3342.95|3347.95|3345.95|3347.95|3345.95|3344.95|3342.95|181
1664161800000|2022-09-26 03:10:00|3346.95|3344.95|3344.95|3342.95|3347.95|3345.95|3344.95|3342.95|72
1664162100000|2022-09-26 03:15:00|3343.95|3341.95|3345.95|3343.95|3346.95|3344.95|3342.95|3340.95|82
1664162400000|2022-09-26 03:20:00|3344.95|3342.95|3346.95|3344.95|3348.95|3346.95|3344.95|3342.95|89
1664162700000|2022-09-26 03:25:00|3345.95|3343.95|3343.95|3341.95|3345.95|3343.95|3343.95|3341.95|73
1664163000000|2022-09-26 03:30:00|3342.95|3340.95|3342.95|3340.95|3344.95|3342.95|3342.95|3340.95|127
1664163300000|2022-09-26 03:35:00|3341.95|3339.95|3343.95|3341.95|3344.45|3342.45|3341.95|3339.95|116
1664163600000|2022-09-26 03:40:00|3342.95|3340.95|3338.95|3336.95|3344.95|3342.95|3338.95|3336.95|222
1664163900000|2022-09-26 03:45:00|3339.95|3337.95|3338.95|3336.95|3339.95|3337.95|3336.95|3334.95|557
1664164200000|2022-09-26 03:50:00|3337.95|3335.95|3340.95|3338.95|3340.95|3338.95|3337.95|3335.95|185
1664164500000|2022-09-26 03:55:00|3339.95|3337.95|3338.95|3336.95|3341.95|3339.95|3338.95|3336.95|309
1664164800000|2022-09-26 04:00:00|3337.95|3335.95|3335.95|3333.95|3338.95|3336.95|3334.95|3332.95|478
1664165100000|2022-09-26 04:05:00|3336.95|3334.95|3335.95|3333.95|3337.95|3335.95|3335.95|3333.95|114
1664165400000|2022-09-26 04:10:00|3334.95|3332.95|3336.95|3334.95|3337.95|3335.95|3334.95|3332.95|276
1664165700000|2022-09-26 04:15:00|3335.95|3333.95|3339.95|3337.95|3340.95|3338.95|3335.95|3333.95|97
1664166000000|2022-09-26 04:20:00|3338.95|3336.95|3339.95|3337.95|3340.45|3338.45|3338.95|3336.95|66
1664166300000|2022-09-26 04:25:00|3338.95|3336.95|3339.45|3337.45|3340.95|3338.95|3338.95|3336.95|128
1664166600000|2022-09-26 04:30:00|3338.95|3336.95|3337.95|3335.95|3338.95|3336.95|3336.95|3334.95|73
1664166900000|2022-09-26 04:35:00|3338.95|3336.95|3336.95|3334.95|3338.95|3336.95|3336.95|3334.95|150
1664167200000|2022-09-26 04:40:00|3335.95|3333.95|3334.95|3332.95|3336.95|3334.95|3334.95|3332.95|207
1664167500000|2022-09-26 04:45:00|3333.95|3331.95|3333.95|3331.95|3333.95|3331.95|3330.95|3328.95|356
1664167800000|2022-09-26 04:50:00|3332.95|3330.95|3331.95|3329.95|3334.95|3332.95|3331.95|3329.95|102
1664168100000|2022-09-26 04:55:00|3330.95|3328.95|3329.95|3327.95|3331.95|3329.95|3327.95|3325.95|386
1664168400000|2022-09-26 05:00:00|3330.45|3328.45|3328.95|3326.95|3333.95|3331.95|3328.95|3326.95|644
1664168700000|2022-09-26 05:05:00|3327.95|3325.95|3325.95|3323.95|3328.95|3326.95|3322.95|3320.95|2580
1664169000000|2022-09-26 05:10:00|3324.95|3322.95|3328.95|3326.95|3328.95|3326.95|3323.95|3321.95|720
1664169300000|2022-09-26 05:15:00|3327.95|3325.95|3329.95|3327.95|3330.95|3328.95|3327.95|3325.95|502
1664169600000|2022-09-26 05:20:00|3330.45|3328.45|3326.95|3324.95|3330.95|3328.95|3326.95|3324.95|453
1664169900000|2022-09-26 05:25:00|3325.95|3323.95|3321.95|3319.95|3327.95|3325.95|3318.95|3316.95|1595
1664170200000|2022-09-26 05:30:00|3320.95|3318.95|3325.95|3323.95|3325.95|3323.95|3320.95|3318.95|347
1664170500000|2022-09-26 05:35:00|3325.45|3323.45|3324.95|3322.95|3325.95|3323.95|3323.95|3321.95|565
1664170800000|2022-09-26 05:40:00|3325.45|3323.45|3325.95|3323.95|3325.95|3323.95|3324.95|3322.95|581
1664171100000|2022-09-26 05:45:00|3326.95|3324.95|3326.95|3324.95|3328.95|3326.95|3325.95|3323.95|529
1664171400000|2022-09-26 05:50:00|3325.95|3323.95|3324.95|3322.95|3326.95|3324.95|3324.95|3322.95|1065
1664171700000|2022-09-26 05:55:00|3323.95|3321.95|3324.95|3322.95|3326.95|3324.95|3323.95|3321.95|855
1664172000000|2022-09-26 06:00:00|3324.7|3323.2|3332.7|3331.2|3333.7|3332.2|3324.7|3323.2|3138
1664172300000|2022-09-26 06:05:00|3332.2|3330.7|3332.7|3331.2|3338.7|3337.2|3332.2|3330.7|1662
1664172600000|2022-09-26 06:10:00|3331.7|3330.2|3324.7|3323.2|3331.7|3330.2|3324.2|3322.7|1817
1664172900000|2022-09-26 06:15:00|3325.7|3324.2|3332.2|3330.7|3332.7|3331.2|3325.2|3323.7|1193
1664173200000|2022-09-26 06:20:00|3331.7|3330.2|3330.7|3329.2|3333.7|3332.2|3328.2|3326.7|1228
1664173500000|2022-09-26 06:25:00|3330.2|3328.7|3329.7|3328.2|3330.7|3329.2|3327.2|3325.7|912
1664173800000|2022-09-26 06:30:00|3328.7|3327.2|3331.2|3329.7|3333.7|3332.2|3327.7|3326.2|1584
1664174100000|2022-09-26 06:35:00|3330.7|3329.2|3332.7|3331.2|3334.7|3333.2|3330.7|3329.2|1721
1664174400000|2022-09-26 06:40:00|3332.2|3330.7|3325.7|3324.2|3333.7|3332.2|3324.7|3323.2|3861
1664174700000|2022-09-26 06:45:00|3323.7|3322.2|3327.7|3326.2|3328.7|3327.2|3322.7|3321.2|4386
1664175000000|2022-09-26 06:50:00|3328.7|3327.2|3325.7|3324.2|3329.7|3328.2|3325.7|3324.2|1506
1664175300000|2022-09-26 06:55:00|3324.7|3323.2|3326.7|3325.2|3327.7|3326.2|3323.7|3322.2|4004
1664175600000|2022-09-26 07:00:00|3325.7|3324.2|3344.7|3343.2|3350.7|3349.2|3322.7|3321.2|28689
1664175900000|2022-09-26 07:05:00|3345.7|3344.2|3353.7|3352.2|3355.7|3354.2|3342.7|3341.2|17473
1664176200000|2022-09-26 07:10:00|3354.7|3353.2|3355.7|3354.2|3359.7|3358.2|3352.7|3351.2|19411
1664176500000|2022-09-26 07:15:00|3354.7|3353.2|3355.7|3354.2|3358.7|3357.2|3347.7|3346.2|15426
1664176800000|2022-09-26 07:20:00|3355.2|3353.7|3367.7|3366.2|3370.7|3369.2|3355.2|3353.7|15704
1664177100000|2022-09-26 07:25:00|3368.2|3366.7|3366.7|3365.2|3371.7|3370.2|3364.7|3363.2|13519
1664177400000|2022-09-26 07:30:00|3365.7|3364.2|3373.7|3372.2|3375.7|3374.2|3362.7|3361.2|14057
1664177700000|2022-09-26 07:35:00|3372.7|3371.2|3371.2|3369.7|3376.7|3375.2|3370.7|3369.2|11696
1664178000000|2022-09-26 07:40:00|3371.19|3369.69|3375.69|3374.19|3378.69|3377.19|3370.69|3369.19|12277
1664178300000|2022-09-26 07:45:00|3376.69|3375.19|3368.69|3367.19|3377.69|3376.19|3367.69|3366.19|11071
1664178600000|2022-09-26 07:50:00|3369.69|3368.19|3360.69|3359.19|3372.69|3371.19|3359.69|3358.19|12241
1664178900000|2022-09-26 07:55:00|3361.69|3360.19|3357.69|3356.19|3364.69|3363.19|3357.69|3356.19|9661
1664179200000|2022-09-26 08:00:00|3356.69|3355.19|3357.69|3356.19|3360.69|3359.19|3352.69|3351.19|6252
1664179500000|2022-09-26 08:05:00|3356.69|3355.19|3356.69|3355.19|3360.69|3359.19|3350.69|3349.19|8626
1664179800000|2022-09-26 08:10:00|3355.69|3354.19|3358.69|3357.19|3360.69|3359.19|3354.69|3353.19|6573
1664180100000|2022-09-26 08:15:00|3357.69|3356.19|3354.69|3353.19|3359.69|3358.19|3351.69|3350.19|5544
1664180400000|2022-09-26 08:20:00|3353.69|3352.19|3362.69|3361.19|3363.19|3361.69|3353.69|3352.19|6706
1664180700000|2022-09-26 08:25:00|3362.19|3360.69|3366.69|3365.19|3367.69|3366.19|3361.69|3360.19|5213
1664181000000|2022-09-26 08:30:00|3367.69|3366.19|3361.69|3360.19|3369.69|3368.19|3361.69|3360.19|5584
1664181300000|2022-09-26 08:35:00|3362.69|3361.19|3361.69|3360.19|3364.69|3363.19|3358.69|3357.19|9968
1664181600000|2022-09-26 08:40:00|3360.69|3359.19|3365.69|3364.19|3366.69|3365.19|3356.69|3355.19|7065
1664181900000|2022-09-26 08:45:00|3364.69|3363.19|3366.69|3365.19|3368.69|3367.19|3364.69|3363.19|4332
1664182200000|2022-09-26 08:50:00|3367.69|3366.19|3365.69|3364.19|3369.69|3368.19|3364.69|3363.19|4996
1664182500000|2022-09-26 08:55:00|3364.69|3363.19|3365.69|3364.19|3366.69|3365.19|3363.69|3362.19|3157
1664182800000|2022-09-26 09:00:00|3366.69|3365.19|3367.69|3366.19|3370.69|3369.19|3365.69|3364.19|4011
1664183100000|2022-09-26 09:05:00|3366.69|3365.19|3359.69|3358.19|3366.69|3365.19|3358.69|3357.19|4253
1664183400000|2022-09-26 09:10:00|3360.69|3359.19|3358.69|3357.19|3362.69|3361.19|3358.69|3357.19|2936
1664183700000|2022-09-26 09:15:00|3357.69|3356.19|3357.69|3356.19|3360.69|3359.19|3357.69|3356.19|1852
1664184000000|2022-09-26 09:20:00|3358.69|3357.19|3349.69|3348.19|3359.69|3358.19|3349.69|3348.19|12435
1664184300000|2022-09-26 09:25:00|3348.69|3347.19|3348.69|3347.19|3351.69|3350.19|3346.69|3345.19|4482
1664184600000|2022-09-26 09:30:00|3349.69|3348.19|3344.69|3343.19|3350.69|3349.19|3343.69|3342.19|3769
1664184900000|2022-09-26 09:35:00|3345.69|3344.19|3337.69|3336.19|3346.69|3345.19|3337.69|3336.19|4790
1664185200000|2022-09-26 09:40:00|3336.69|3335.19|3334.69|3333.19|3338.69|3337.19|3331.69|3330.19|9903
1664185500000|2022-09-26 09:45:00|3333.69|3332.19|3336.69|3335.19|3336.69|3335.19|3331.69|3330.19|6309
1664185800000|2022-09-26 09:50:00|3337.69|3336.19|3337.69|3336.19|3339.69|3338.19|3330.69|3329.19|8674
1664186100000|2022-09-26 09:55:00|3338.69|3337.19|3334.69|3333.19|3338.69|3337.19|3333.69|3332.19|2916
1664186400000|2022-09-26 10:00:00|3335.69|3334.19|3339.69|3338.19|3339.69|3338.19|3334.69|3333.19|5622
1664186700000|2022-09-26 10:05:00|3338.69|3337.19|3336.69|3335.19|3339.69|3338.19|3334.69|3333.19|4318
1664187000000|2022-09-26 10:10:00|3335.69|3334.19|3329.69|3328.19|3336.69|3335.19|3324.69|3323.19|16973
1664187300000|2022-09-26 10:15:00|3328.69|3327.19|3334.69|3333.19|3336.69|3335.19|3328.69|3327.19|6049
1664187600000|2022-09-26 10:20:00|3335.69|3334.19|3338.69|3337.19|3338.69|3337.19|3333.69|3332.19|4598
1664187900000|2022-09-26 10:25:00|3338.19|3336.69|3343.69|3342.19|3344.69|3343.19|3336.69|3335.19|4483
1664188200000|2022-09-26 10:30:00|3342.69|3341.19|3345.69|3344.19|3345.69|3344.19|3341.69|3340.19|7499
1664188500000|2022-09-26 10:35:00|3344.69|3343.19|3343.69|3342.19|3346.69|3345.19|3342.69|3341.19|5570
1664188800000|2022-09-26 10:40:00|3342.69|3341.19|3344.69|3343.19|3345.69|3344.19|3341.69|3340.19|8002
1664189100000|2022-09-26 10:45:00|3343.69|3342.19|3348.69|3347.19|3349.69|3348.19|3343.69|3342.19|5658
1664189400000|2022-09-26 10:50:00|3349.19|3347.69|3350.69|3349.19|3350.69|3349.19|3347.69|3346.19|2997
1664189700000|2022-09-26 10:55:00|3349.69|3348.19|3345.69|3344.19|3352.69|3351.19|3345.69|3344.19|2873
1664190000000|2022-09-26 11:00:00|3345.19|3343.69|3345.69|3344.19|3347.69|3346.19|3342.69|3341.19|5320
1664190300000|2022-09-26 11:05:00|3344.69|3343.19|3342.69|3341.19|3349.69|3348.19|3342.69|3341.19|7521
1664190600000|2022-09-26 11:10:00|3343.69|3342.19|3344.69|3343.19|3344.69|3343.19|3339.69|3338.19|3098
1664190900000|2022-09-26 11:15:00|3345.19|3343.69|3348.69|3347.19|3349.69|3348.19|3344.69|3343.19|13196
1664191200000|2022-09-26 11:20:00|3349.69|3348.19|3350.69|3349.19|3351.69|3350.19|3344.69|3343.19|3234
1664191500000|2022-09-26 11:25:00|3349.69|3348.19|3352.69|3351.19|3352.69|3351.19|3348.69|3347.19|1831
1664191800000|2022-09-26 11:30:00|3353.69|3352.19|3353.69|3352.19|3354.69|3353.19|3350.69|3349.19|2856
1664192100000|2022-09-26 11:35:00|3352.69|3351.19|3354.69|3353.19|3354.69|3353.19|3349.69|3348.19|5057
1664192400000|2022-09-26 11:40:00|3354.55|3353.05|3354.55|3353.05|3354.55|3353.05|3350.55|3349.05|3128
1664192700000|2022-09-26 11:45:00|3353.55|3352.05|3353.55|3352.05|3354.55|3353.05|3352.55|3351.05|2869
1664193000000|2022-09-26 11:50:00|3352.55|3351.05|3350.55|3349.05|3353.55|3352.05|3350.55|3349.05|3272
1664193300000|2022-09-26 11:55:00|3351.55|3350.05|3351.55|3350.05|3353.55|3352.05|3350.55|3349.05|4527
1664193600000|2022-09-26 12:00:00|3352.55|3351.05|3346.55|3345.05|3353.55|3352.05|3346.55|3345.05|5853
1664193900000|2022-09-26 12:05:00|3345.55|3344.05|3345.55|3344.05|3346.55|3345.05|3343.55|3342.05|3715
1664194200000|2022-09-26 12:10:00|3344.55|3343.05|3345.55|3344.05|3347.55|3346.05|3344.55|3343.05|4516
1664194500000|2022-09-26 12:15:00|3344.55|3343.05|3345.55|3344.05|3349.55|3348.05|3343.55|3342.05|3663
1664194800000|2022-09-26 12:20:00|3344.55|3343.05|3355.55|3354.05|3355.55|3354.05|3344.55|3343.05|4428
1664195100000|2022-09-26 12:25:00|3354.55|3353.05|3357.55|3356.05|3357.55|3356.05|3354.55|3353.05|5783
1664195400000|2022-09-26 12:30:00|3356.55|3355.05|3347.55|3346.05|3357.55|3356.05|3345.55|3344.05|9589
1664195700000|2022-09-26 12:35:00|3346.55|3345.05|3349.55|3348.05|3351.55|3350.05|3344.55|3343.05|5735
1664196000000|2022-09-26 12:40:00|3348.55|3347.05|3345.55|3344.05|3349.55|3348.05|3345.55|3344.05|4222
1664196300000|2022-09-26 12:45:00|3346.55|3345.05|3355.55|3354.05|3357.55|3356.05|3345.55|3344.05|4555
1664196600000|2022-09-26 12:50:00|3356.55|3355.05|3359.55|3358.05|3360.05|3358.55|3355.55|3354.05|4066
1664196900000|2022-09-26 12:55:00|3360.55|3359.05|3358.55|3357.05|3360.55|3359.05|3354.55|3353.05|7020
1664197200000|2022-09-26 13:00:00|3358.05|3356.55|3353.55|3352.05|3358.05|3356.55|3351.55|3350.05|3492
1664197500000|2022-09-26 13:05:00|3352.55|3351.05|3345.55|3344.05|3353.55|3352.05|3345.55|3344.05|3760
1664197800000|2022-09-26 13:10:00|3346.55|3345.05|3351.55|3350.05|3352.55|3351.05|3345.55|3344.05|7128
1664198100000|2022-09-26 13:15:00|3351.05|3349.55|3352.55|3351.05|3352.55|3351.05|3346.55|3345.05|4517
1664198400000|2022-09-26 13:20:00|3353.55|3352.05|3352.55|3351.05|3354.55|3353.05|3351.55|3350.05|2769
1664198700000|2022-09-26 13:25:00|3351.55|3350.05|3350.55|3349.05|3352.55|3351.05|3349.55|3348.05|3922
1664199000000|2022-09-26 13:30:00|3349.55|3348.05|3360.55|3359.05|3362.55|3361.05|3349.55|3348.05|12207
1664199300000|2022-09-26 13:35:00|3361.55|3360.05|3362.55|3361.05|3365.55|3364.05|3357.55|3356.05|8733
1664199600000|2022-09-26 13:40:00|3361.55|3360.05|3359.55|3358.05|3366.55|3365.05|3358.55|3357.05|8262
1664199900000|2022-09-26 13:45:00|3358.55|3357.05|3365.55|3364.05|3366.55|3365.05|3358.55|3357.05|13753
1664200200000|2022-09-26 13:50:00|3365.05|3363.55|3364.55|3363.05|3368.55|3367.05|3364.55|3363.05|5836
1664200500000|2022-09-26 13:55:00|3363.55|3362.05|3367.55|3366.05|3368.55|3367.05|3361.55|3360.05|7047
1664200800000|2022-09-26 14:00:00|3368.55|3367.05|3363.55|3362.05|3369.55|3368.05|3357.55|3356.05|10653
1664201100000|2022-09-26 14:05:00|3364.55|3363.05|3361.55|3360.05|3366.55|3365.05|3360.55|3359.05|7113
1664201400000|2022-09-26 14:10:00|3361.91|3360.41|3367.91|3366.41|3368.91|3367.41|3354.91|3353.41|15555
1664201700000|2022-09-26 14:15:00|3368.91|3367.41|3373.91|3372.41|3374.91|3373.41|3368.91|3367.41|14869
1664202000000|2022-09-26 14:20:00|3374.41|3372.91|3375.91|3374.41|3377.91|3376.41|3372.91|3371.41|12976
1664202300000|2022-09-26 14:25:00|3376.91|3375.41|3373.91|3372.41|3376.91|3375.41|3369.91|3368.41|10231
1664202600000|2022-09-26 14:30:00|3374.41|3372.91|3368.91|3367.41|3374.91|3373.41|3367.91|3366.41|8907
1664202900000|2022-09-26 14:35:00|3367.91|3366.41|3372.91|3371.41|3374.91|3373.41|3367.91|3366.41|5514
1664203200000|2022-09-26 14:40:00|3373.91|3372.41|3373.91|3372.41|3374.91|3373.41|3366.91|3365.41|9849
1664203500000|2022-09-26 14:45:00|3372.91|3371.41|3367.91|3366.41|3373.91|3372.41|3363.91|3362.41|9528
1664203800000|2022-09-26 14:50:00|3368.91|3367.41|3366.91|3365.41|3368.91|3367.41|3363.91|3362.41|11617
1664204100000|2022-09-26 14:55:00|3367.91|3366.41|3363.91|3362.41|3367.91|3366.41|3363.91|3362.41|5936
1664204400000|2022-09-26 15:00:00|3364.91|3363.41|3363.91|3362.41|3366.91|3365.41|3361.91|3360.41|9225
1664204700000|2022-09-26 15:05:00|3362.91|3361.41|3351.91|3350.41|3363.91|3362.41|3351.91|3350.41|20812
1664205000000|2022-09-26 15:10:00|3350.91|3349.41|3357.91|3356.41|3357.91|3356.41|3349.91|3348.41|11991
1664205300000|2022-09-26 15:15:00|3358.91|3357.41|3348.91|3347.41|3358.91|3357.41|3348.91|3347.41|13159
1664205600000|2022-09-26 15:20:00|3349.91|3348.41|3350.91|3349.41|3354.91|3353.41|3348.91|3347.41|11145
1664205900000|2022-09-26 15:25:00|3351.91|3350.41|3342.91|3341.41|3352.41|3350.91|3342.91|3341.41|40504
1664206200000|2022-09-26 15:30:00|3343.91|3342.41|3342.91|3341.41|3346.91|3345.41|3340.91|3339.41|55598
1664206500000|2022-09-26 15:35:00|3343.91|3342.41|3345.91|3344.41|3349.91|3348.41|3341.91|3340.41|29166
1664206800000|2022-09-26 15:40:00|3346.91|3345.41|3338.91|3337.41|3350.91|3349.41|3338.91|3337.41|14321
1664207100000|2022-09-26 15:45:00|3339.91|3338.41|3345.91|3344.41|3345.91|3344.41|3338.91|3337.41|6253
1664207400000|2022-09-26 15:50:00|3345.41|3343.91|3346.91|3345.41|3346.91|3345.41|3342.91|3341.41|13949
1664207700000|2022-09-26 15:55:00|3345.91|3344.41|3348.91|3347.41|3350.91|3349.41|3345.91|3344.41|5905
1664208000000|2022-09-26 16:00:00|3348.41|3346.91|3345.91|3344.41|3349.91|3348.41|3343.91|3342.41|2284
1664208300000|2022-09-26 16:05:00|3346.91|3345.41|3346.91|3345.41|3346.91|3345.41|3343.91|3342.41|1989
1664208600000|2022-09-26 16:10:00|3345.91|3344.41|3347.91|3346.41|3348.91|3347.41|3345.91|3344.41|1750
1664208900000|2022-09-26 16:15:00|3346.91|3345.41|3347.91|3346.41|3349.91|3348.41|3346.91|3345.41|2224
1664209200000|2022-09-26 16:20:00|3346.91|3345.41|3339.91|3338.41|3347.41|3345.91|3339.91|3338.41|3211
1664209500000|2022-09-26 16:25:00|3339.41|3337.91|3337.91|3336.41|3340.91|3339.41|3335.91|3334.41|4313
1664209800000|2022-09-26 16:30:00|3338.91|3337.41|3334.91|3333.41|3338.91|3337.41|3334.91|3333.41|1968
1664210100000|2022-09-26 16:35:00|3335.91|3334.41|3335.91|3334.41|3338.91|3337.41|3334.91|3333.41|1909
1664210400000|2022-09-26 16:40:00|3334.91|3333.41|3333.91|3332.41|3337.41|3335.91|3332.91|3331.41|1615
1664210700000|2022-09-26 16:45:00|3334.91|3333.41|3338.91|3337.41|3339.91|3338.41|3332.91|3331.41|2873
1664211000000|2022-09-26 16:50:00|3338.41|3336.91|3341.91|3340.41|3343.91|3342.41|3337.91|3336.41|1860
1664211300000|2022-09-26 16:55:00|3342.41|3340.91|3344.91|3343.41|3346.91|3345.41|3341.91|3340.41|1028
1664211600000|2022-09-26 17:00:00|3343.91|3342.41|3335.91|3334.41|3343.91|3342.41|3335.91|3334.41|2331
1664211900000|2022-09-26 17:05:00|3336.41|3334.91|3335.91|3334.41|3336.91|3335.41|3332.91|3331.41|1503
1664212200000|2022-09-26 17:10:00|3334.91|3333.41|3329.91|3328.41|3335.91|3334.41|3329.91|3328.41|1513
1664212500000|2022-09-26 17:15:00|3330.91|3329.41|3330.91|3329.41|3333.91|3332.41|3329.91|3328.41|2202
1664212800000|2022-09-26 17:20:00|3331.91|3330.41|3329.91|3328.41|3333.91|3332.41|3329.91|3328.41|1234
1664213100000|2022-09-26 17:25:00|3330.91|3329.41|3330.91|3329.41|3331.91|3330.41|3326.91|3325.41|1959
1664213400000|2022-09-26 17:30:00|3331.91|3330.41|3331.91|3330.41|3335.91|3334.41|3329.91|3328.41|2406
1664213700000|2022-09-26 17:35:00|3332.91|3331.41|3333.91|3332.41|3334.91|3333.41|3331.91|3330.41|1726
1664214000000|2022-09-26 17:40:00|3333.41|3331.91|3330.91|3329.41|3333.91|3332.41|3329.91|3328.41|589
1664214300000|2022-09-26 17:45:00|3331.91|3330.41|3333.91|3332.41|3335.91|3334.41|3331.91|3330.41|1876
1664214600000|2022-09-26 17:50:00|3333.41|3331.91|3335.91|3334.41|3338.91|3337.41|3333.41|3331.91|1125
1664214900000|2022-09-26 17:55:00|3334.91|3333.41|3328.91|3327.41|3334.91|3333.41|3327.91|3326.41|935
1664215200000|2022-09-26 18:00:00|3327.91|3326.41|3338.91|3337.41|3338.91|3337.41|3327.91|3326.41|1665
1664215500000|2022-09-26 18:05:00|3337.91|3336.41|3341.91|3340.41|3341.91|3340.41|3336.91|3335.41|1888
1664215800000|2022-09-26 18:10:00|3340.91|3339.41|3340.91|3339.41|3341.91|3340.41|3338.91|3337.41|1016
1664216100000|2022-09-26 18:15:00|3339.91|3338.41|3340.91|3339.41|3341.91|3340.41|3338.91|3337.41|974
1664216400000|2022-09-26 18:20:00|3340.41|3338.91|3338.91|3337.41|3341.91|3340.41|3337.91|3336.41|958
1664216700000|2022-09-26 18:25:00|3337.91|3336.41|3332.91|3331.41|3338.91|3337.41|3332.91|3331.41|848
1664217000000|2022-09-26 18:30:00|3331.91|3330.41|3333.91|3332.41|3336.91|3335.41|3331.91|3330.41|1106
1664217300000|2022-09-26 18:35:00|3334.91|3333.41|3331.91|3330.41|3334.91|3333.41|3328.91|3327.41|1137
1664217600000|2022-09-26 18:40:00|3332.91|3331.41|3332.91|3331.41|3333.91|3332.41|3329.91|3328.41|2085
1664217900000|2022-09-26 18:45:00|3332.41|3330.91|3344.91|3343.41|3344.91|3343.41|3332.41|3330.91|1228
1664218200000|2022-09-26 18:50:00|3344.41|3342.91|3343.91|3342.41|3344.91|3343.41|3340.91|3339.41|3402
1664218500000|2022-09-26 18:55:00|3342.91|3341.41|3341.91|3340.41|3344.91|3343.41|3341.91|3340.41|1701
1664218800000|2022-09-26 19:00:00|3342.91|3341.41|3342.91|3341.41|3346.91|3345.41|3341.91|3340.41|911
1664219100000|2022-09-26 19:05:00|3343.91|3342.41|3345.91|3344.41|3345.91|3344.41|3340.91|3339.41|1494
1664219400000|2022-09-26 19:10:00|3344.91|3343.41|3341.91|3340.41|3346.41|3344.91|3340.91|3339.41|1109
1664219700000|2022-09-26 19:15:00|3340.91|3339.41|3341.91|3340.41|3343.91|3342.41|3335.91|3334.41|1615
1664220000000|2022-09-26 19:20:00|3340.91|3339.41|3336.91|3335.41|3342.91|3341.41|3335.91|3334.41|2253
1664220300000|2022-09-26 19:25:00|3335.91|3334.41|3338.91|3337.41|3339.91|3338.41|3334.91|3333.41|1084
1664220600000|2022-09-26 19:30:00|3338.41|3336.91|3338.41|3336.91|3339.91|3338.41|3334.91|3333.41|1660
1664220900000|2022-09-26 19:35:00|3338.91|3337.41|3337.91|3336.41|3342.91|3341.41|3336.91|3335.41|2006
1664221200000|2022-09-26 19:40:00|3338.91|3337.41|3341.91|3340.41|3342.91|3341.41|3336.91|3335.41|1594
1664221500000|2022-09-26 19:45:00|3342.91|3341.41|3345.91|3344.41|3346.91|3345.41|3340.91|3339.41|3407
1664221800000|2022-09-26 19:50:00|3343.91|3342.41|3345.91|3344.41|3349.91|3348.41|3339.91|3338.41|5146
1664222100000|2022-09-26 19:55:00|3345.41|3343.91|3340.41|3338.91|3345.91|3344.41|3339.91|3338.41|6789
1664222400000|2022-09-26 20:00:00|3343.66|3340.66|3337.96|3334.96|3347.36|3344.36|3337.96|3334.96|26303
1664222700000|2022-09-26 20:05:00|3338.16|3335.16|3338.86|3335.86|3340.46|3337.46|3337.26|3334.26|0
1664223000000|2022-09-26 20:10:00|3339.16|3336.16|3341.86|3338.86|3345.66|3342.66|3337.76|3334.76|0
1664223300000|2022-09-26 20:15:00|3341.36|3338.36|3341.66|3338.66|3343.86|3340.86|3341.16|3338.16|0
1664223600000|2022-09-26 20:20:00|3341.46|3338.46|3338.86|3335.86|3342.06|3339.06|3338.46|3335.46|0
1664223900000|2022-09-26 20:25:00|3339.16|3336.16|3340.96|3337.96|3341.46|3338.46|3338.46|3335.46|0
1664224200000|2022-09-26 20:30:00|3341.06|3338.06|3340.66|3337.66|3341.36|3338.36|3339.16|3336.16|0
1664224500000|2022-09-26 20:35:00|3340.96|3337.96|3342.06|3339.06|3342.76|3339.76|3340.46|3337.46|0
1664224800000|2022-09-26 20:40:00|3341.86|3338.86|3341.36|3338.36|3342.56|3339.56|3340.96|3337.96|0
1664225100000|2022-09-26 20:45:00|3341.46|3338.46|3343.16|3340.16|3343.46|3340.46|3341.46|3338.46|0
1664225400000|2022-09-26 20:50:00|3343.46|3340.46|3342.56|3339.56|3343.46|3340.46|3341.86|3338.86|0
1664225700000|2022-09-26 20:55:00|3342.66|3339.66|3342.16|3339.16|3343.46|3340.46|3341.66|3338.66|0
1664226000000|2022-09-26 21:00:00|3342.56|3339.56|3342.46|3339.46|3342.76|3339.76|3342.26|3339.26|0
1664226300000|2022-09-26 21:05:00|3342.56|3339.56|3342.56|3339.56|3342.66|3339.66|3342.46|3339.46|0
1664226600000|2022-09-26 21:10:00|3342.46|3339.46|3342.56|3339.56|3342.76|3339.76|3342.46|3339.46|0
1664226900000|2022-09-26 21:15:00|3342.46|3339.46|3342.56|3339.56|3342.56|3339.56|3342.46|3339.46|0
1664227200000|2022-09-26 21:20:00|3342.46|3339.46|3342.46|3339.46|3342.46|3339.46|3342.16|3339.16|0
1664227500000|2022-09-26 21:25:00|3342.16|3339.16|3342.16|3339.16|3342.46|3339.46|3341.96|3338.96|0
1664227800000|2022-09-26 21:30:00|3342.06|3339.06|3342.16|3339.16|3342.16|3339.16|3342.06|3339.06|0
1664228100000|2022-09-26 21:35:00|3341.96|3338.96|3341.56|3338.56|3341.96|3338.96|3341.56|3338.56|0
1664228400000|2022-09-26 21:40:00|3341.46|3338.46|3341.46|3338.46|3341.56|3338.56|3341.46|3338.46|0
1664228700000|2022-09-26 21:45:00|3341.56|3338.56|3341.16|3338.16|3341.76|3338.76|3340.96|3337.96|0
1664229000000|2022-09-26 21:50:00|3341.06|3338.06|3341.16|3338.16|3341.46|3338.46|3341.06|3338.06|0
1664229300000|2022-09-26 21:55:00|3341.26|3338.26|3341.46|3338.46|3341.96|3338.96|3341.06|3338.06|0
1664229600000|2022-09-26 22:00:00|3342.66|3339.66|3341.26|3338.26|3345.96|3342.96|3340.96|3337.96|0
1664229900000|2022-09-26 22:05:00|3341.46|3338.46|3341.26|3338.26|3343.86|3340.86|3340.96|3337.96|0
1664230200000|2022-09-26 22:10:00|3341.36|3338.36|3339.56|3336.56|3341.76|3338.76|3338.86|3335.86|0
1664230500000|2022-09-26 22:15:00|3339.76|3336.76|3340.46|3337.46|3341.16|3338.16|3339.36|3336.36|0
1664230800000|2022-09-26 22:20:00|3340.86|3337.86|3343.36|3340.36|3345.26|3342.26|3340.86|3337.86|0
1664231100000|2022-09-26 22:25:00|3343.16|3340.16|3344.16|3341.16|3345.06|3342.06|3342.56|3339.56|0
1664231400000|2022-09-26 22:30:00|3344.26|3341.26|3346.86|3343.86|3347.06|3344.06|3344.16|3341.16|0
1664231700000|2022-09-26 22:35:00|3346.66|3343.66|3345.96|3342.96|3347.06|3344.06|3345.66|3342.66|0
1664232000000|2022-09-26 22:40:00|3345.86|3342.86|3346.36|3343.36|3346.86|3343.86|3345.46|3342.46|0
1664232300000|2022-09-26 22:45:00|3346.16|3343.16|3346.46|3343.46|3346.66|3343.66|3345.46|3342.46|0
1664232600000|2022-09-26 22:50:00|3346.66|3343.66|3345.96|3342.96|3346.86|3343.86|3345.46|3342.46|0
1664232900000|2022-09-26 22:55:00|3345.86|3342.86|3346.76|3343.76|3347.26|3344.26|3345.26|3342.26|0
1664233200000|2022-09-26 23:00:00|3346.66|3343.66|3348.36|3345.36|3348.66|3345.66|3346.66|3343.66|0
1664233500000|2022-09-26 23:05:00|3348.46|3345.46|3347.96|3344.96|3348.86|3345.86|3347.26|3344.26|0
1664233800000|2022-09-26 23:10:00|3348.16|3345.16|3349.86|3346.86|3350.46|3347.46|3347.96|3344.96|0
1664234100000|2022-09-26 23:15:00|3349.76|3346.76|3350.36|3347.36|3351.36|3348.36|3349.56|3346.56|0
1664234400000|2022-09-26 23:20:00|3350.26|3347.26|3351.06|3348.06|3351.86|3348.86|3348.86|3345.86|0
1664234700000|2022-09-26 23:25:00|3350.96|3347.96|3350.96|3347.96|3351.66|3348.66|3350.36|3347.36|0
1664235000000|2022-09-26 23:30:00|3351.16|3348.16|3352.06|3349.06|3352.06|3349.06|3350.26|3347.26|0
1664235300000|2022-09-26 23:35:00|3352.16|3349.16|3350.86|3347.86|3352.36|3349.36|3350.16|3347.16|0
1664235600000|2022-09-26 23:40:00|3350.96|3347.96|3349.56|3346.56|3350.96|3347.96|3348.76|3345.76|0
1664235900000|2022-09-26 23:45:00|3349.46|3346.46|3350.06|3347.06|3350.26|3347.26|3348.66|3345.66|0
1664236200000|2022-09-26 23:50:00|3350.26|3347.26|3354.36|3351.36|3354.86|3351.86|3349.76|3346.76|0
1664236500000|2022-09-26 23:55:00|3354.26|3351.26|3352.96|3349.96|3355.26|3352.26|3352.96|3349.96|0
1664236800000|2022-09-27 00:00:00|3353.16|3350.16|3352.36|3349.36|3355.06|3352.06|3351.16|3348.16|0
1664237100000|2022-09-27 00:05:00|3351.86|3348.86|3353.66|3350.66|3354.16|3351.16|3351.46|3348.46|0
1664237400000|2022-09-27 00:10:00|3353.96|3350.96|3355.56|3352.56|3359.16|3356.16|3352.06|3349.06|0
1664237700000|2022-09-27 00:15:00|3355.26|3352.26|3356.16|3354.16|3358.16|3356.16|3354.86|3351.86|541
1664238000000|2022-09-27 00:20:00|3355.66|3353.66|3355.16|3353.16|3357.16|3355.16|3354.16|3352.16|196
1664238300000|2022-09-27 00:25:00|3354.66|3352.66|3355.16|3353.16|3357.16|3355.16|3354.16|3352.16|122
1664238600000|2022-09-27 00:30:00|3356.16|3354.16|3353.16|3351.16|3358.16|3356.16|3352.16|3350.16|241
1664238900000|2022-09-27 00:35:00|3352.16|3350.16|3353.16|3351.16|3355.16|3353.16|3352.16|3350.16|176
1664239200000|2022-09-27 00:40:00|3352.16|3350.16|3354.16|3352.16|3355.16|3353.16|3351.16|3349.16|509
1664239500000|2022-09-27 00:45:00|3353.16|3351.16|3360.16|3358.16|3360.16|3358.16|3353.16|3351.16|479
1664239800000|2022-09-27 00:50:00|3359.16|3357.16|3358.16|3356.16|3361.16|3359.16|3357.16|3355.16|253
1664240100000|2022-09-27 00:55:00|3357.16|3355.16|3360.16|3358.16|3360.16|3358.16|3357.16|3355.16|418
1664240400000|2022-09-27 01:00:00|3361.16|3359.16|3364.16|3362.16|3365.16|3363.16|3360.16|3358.16|436
1664240700000|2022-09-27 01:05:00|3363.16|3361.16|3362.16|3360.16|3364.16|3362.16|3361.16|3359.16|268
1664241000000|2022-09-27 01:10:00|3361.16|3359.16|3363.16|3361.16|3364.16|3362.16|3361.16|3359.16|221
1664241300000|2022-09-27 01:15:00|3362.16|3360.16|3360.16|3358.16|3362.16|3360.16|3358.16|3356.16|329
1664241600000|2022-09-27 01:20:00|3361.16|3359.16|3359.16|3357.16|3362.16|3360.16|3359.16|3357.16|308
1664241900000|2022-09-27 01:25:00|3358.16|3356.16|3361.16|3359.16|3361.16|3359.16|3358.16|3356.16|381
1664242200000|2022-09-27 01:30:00|3362.16|3360.16|3362.66|3360.66|3367.16|3365.16|3362.16|3360.16|351
1664242500000|2022-09-27 01:35:00|3363.16|3361.16|3362.66|3360.66|3364.16|3362.16|3360.16|3358.16|302
1664242800000|2022-09-27 01:40:00|3363.16|3361.16|3360.16|3358.16|3363.16|3361.16|3360.16|3358.16|219
1664243100000|2022-09-27 01:45:00|3360.66|3358.66|3361.16|3359.16|3362.16|3360.16|3357.16|3355.16|317
1664243400000|2022-09-27 01:50:00|3362.16|3360.16|3362.16|3360.16|3364.16|3362.16|3360.16|3358.16|255
1664243700000|2022-09-27 01:55:00|3363.16|3361.16|3361.66|3359.66|3365.16|3363.16|3361.16|3359.16|206
1664244000000|2022-09-27 02:00:00|3361.16|3359.16|3364.16|3362.16|3364.16|3362.16|3359.16|3357.16|154
1664244300000|2022-09-27 02:05:00|3363.16|3361.16|3359.16|3357.16|3363.16|3361.16|3359.16|3357.16|45
1664244600000|2022-09-27 02:10:00|3358.66|3356.66|3359.16|3357.16|3360.16|3358.16|3357.16|3355.16|181
1664244900000|2022-09-27 02:15:00|3358.16|3356.16|3362.16|3360.16|3363.16|3361.16|3358.16|3356.16|263
1664245200000|2022-09-27 02:20:00|3363.16|3361.16|3363.16|3361.16|3364.16|3362.16|3362.16|3360.16|93
1664245500000|2022-09-27 02:25:00|3364.16|3362.16|3366.16|3364.16|3368.16|3366.16|3364.16|3362.16|625
1664245800000|2022-09-27 02:30:00|3365.16|3363.16|3363.16|3361.16|3365.16|3363.16|3362.16|3360.16|178
1664246100000|2022-09-27 02:35:00|3362.16|3360.16|3362.16|3360.16|3364.16|3362.16|3361.16|3359.16|185
1664246400000|2022-09-27 02:40:00|3361.66|3359.66|3361.16|3359.16|3361.66|3359.66|3360.16|3358.16|142
1664246700000|2022-09-27 02:45:00|3360.66|3358.66|3362.16|3360.16|3363.16|3361.16|3359.16|3357.16|103
1664247000000|2022-09-27 02:50:00|3361.66|3359.66|3361.16|3359.16|3363.16|3361.16|3361.16|3359.16|68
1664247300000|2022-09-27 02:55:00|3360.66|3358.66|3361.16|3359.16|3361.16|3359.16|3359.16|3357.16|90
1664247600000|2022-09-27 03:00:00|3361.66|3359.66|3361.16|3359.16|3362.66|3360.66|3360.66|3358.66|51
1664247900000|2022-09-27 03:05:00|3360.16|3358.16|3360.16|3358.16|3361.66|3359.66|3359.16|3357.16|37
1664248200000|2022-09-27 03:10:00|3359.66|3357.66|3360.16|3358.16|3360.16|3358.16|3359.16|3357.16|18
1664248500000|2022-09-27 03:15:00|3359.16|3357.16|3358.16|3356.16|3360.16|3358.16|3357.16|3355.16|92
1664248800000|2022-09-27 03:20:00|3357.16|3355.16|3358.16|3356.16|3358.16|3356.16|3356.16|3354.16|86
1664249100000|2022-09-27 03:25:00|3357.16|3355.16|3360.16|3358.16|3361.16|3359.16|3357.16|3355.16|61
1664249400000|2022-09-27 03:30:00|3359.16|3357.16|3360.16|3358.16|3361.16|3359.16|3359.16|3357.16|50
1664249700000|2022-09-27 03:35:00|3359.16|3357.16|3360.16|3358.16|3361.16|3359.16|3359.16|3357.16|36
1664250000000|2022-09-27 03:40:00|3361.16|3359.16|3362.16|3360.16|3362.16|3360.16|3360.16|3358.16|78
1664250300000|2022-09-27 03:45:00|3363.16|3361.16|3364.16|3362.16|3364.16|3362.16|3361.16|3359.16|136
1664250600000|2022-09-27 03:50:00|3364.66|3362.66|3363.66|3361.66|3365.16|3363.16|3363.16|3361.16|66
1664250900000|2022-09-27 03:55:00|3364.16|3362.16|3362.16|3360.16|3364.16|3362.16|3362.16|3360.16|59
1664251200000|2022-09-27 04:00:00|3361.66|3359.66|3362.16|3360.16|3362.16|3360.16|3361.16|3359.16|194
1664251500000|2022-09-27 04:05:00|3361.66|3359.66|3361.16|3359.16|3362.16|3360.16|3361.16|3359.16|67
1664251800000|2022-09-27 04:10:00|3362.16|3360.16|3361.16|3359.16|3362.16|3360.16|3361.16|3359.16|58
1664252100000|2022-09-27 04:15:00|3361.66|3359.66|3363.16|3361.16|3363.16|3361.16|3361.16|3359.16|169
1664252400000|2022-09-27 04:20:00|3364.16|3362.16|3363.16|3361.16|3364.16|3362.16|3363.16|3361.16|48
1664252700000|2022-09-27 04:25:00|3364.16|3362.16|3363.16|3361.16|3364.16|3362.16|3363.16|3361.16|93
1664253000000|2022-09-27 04:30:00|3364.16|3362.16|3362.16|3360.16|3364.16|3362.16|3362.16|3360.16|70
1664253300000|2022-09-27 04:35:00|3361.16|3359.16|3359.16|3357.16|3362.16|3360.16|3359.16|3357.16|38
1664253600000|2022-09-27 04:40:00|3358.16|3356.16|3362.16|3360.16|3362.16|3360.16|3358.16|3356.16|61
1664253900000|2022-09-27 04:45:00|3363.16|3361.16|3360.16|3358.16|3363.16|3361.16|3360.16|3358.16|42
1664254200000|2022-09-27 04:50:00|3361.16|3359.16|3361.16|3359.16|3361.16|3359.16|3360.16|3358.16|187
1664254500000|2022-09-27 04:55:00|3362.16|3360.16|3361.16|3359.16|3362.16|3360.16|3361.16|3359.16|20
1664254800000|2022-09-27 05:00:00|3362.16|3360.16|3363.16|3361.16|3364.16|3362.16|3360.16|3358.16|211
1664255100000|2022-09-27 05:05:00|3364.16|3362.16|3363.16|3361.16|3364.16|3362.16|3362.66|3360.66|110
1664255400000|2022-09-27 05:10:00|3362.16|3360.16|3360.66|3358.66|3362.16|3360.16|3360.66|3358.66|46
1664255700000|2022-09-27 05:15:00|3361.16|3359.16|3358.16|3356.16|3361.16|3359.16|3357.16|3355.16|63
1664256000000|2022-09-27 05:20:00|3359.16|3357.16|3359.16|3357.16|3360.16|3358.16|3358.16|3356.16|136
1664256300000|2022-09-27 05:25:00|3358.16|3356.16|3362.16|3360.16|3362.16|3360.16|3358.16|3356.16|90
1664256600000|2022-09-27 05:30:00|3361.66|3359.66|3358.16|3356.16|3362.16|3360.16|3358.16|3356.16|206
1664256900000|2022-09-27 05:35:00|3359.16|3357.16|3357.16|3355.16|3359.16|3357.16|3357.16|3355.16|190
1664257200000|2022-09-27 05:40:00|3357.66|3355.66|3361.16|3359.16|3361.16|3359.16|3357.16|3355.16|162
1664257500000|2022-09-27 05:45:00|3360.16|3358.16|3360.16|3358.16|3360.16|3358.16|3359.16|3357.16|57
1664257800000|2022-09-27 05:50:00|3361.16|3359.16|3363.16|3361.16|3363.16|3361.16|3360.16|3358.16|237
1664258100000|2022-09-27 05:55:00|3362.16|3360.16|3363.16|3361.16|3365.16|3363.16|3362.16|3360.16|940
1664258400000|2022-09-27 06:00:00|3362.91|3361.41|3366.91|3365.41|3366.91|3365.41|3359.41|3357.91|3222
1664258700000|2022-09-27 06:05:00|3365.91|3364.41|3367.91|3366.41|3369.91|3368.41|3365.91|3364.41|1315
1664259000000|2022-09-27 06:10:00|3368.91|3367.41|3367.91|3366.41|3368.91|3367.41|3365.91|3364.41|1014
1664259300000|2022-09-27 06:15:00|3368.91|3367.41|3378.91|3377.41|3378.91|3377.41|3367.91|3366.41|4704
1664259600000|2022-09-27 06:20:00|3377.91|3376.41|3380.91|3379.41|3381.91|3380.41|3377.91|3376.41|2631
1664259900000|2022-09-27 06:25:00|3381.91|3380.41|3383.91|3382.41|3383.91|3382.41|3378.91|3377.41|2263
1664260200000|2022-09-27 06:30:00|3382.91|3381.41|3380.91|3379.41|3383.91|3382.41|3379.91|3378.41|1477
1664260500000|2022-09-27 06:35:00|3381.91|3380.41|3381.91|3380.41|3381.91|3380.41|3378.91|3377.41|1329
1664260800000|2022-09-27 06:40:00|3381.41|3379.91|3378.91|3377.41|3381.91|3380.41|3376.91|3375.41|1415
1664261100000|2022-09-27 06:45:00|3377.91|3376.41|3374.91|3373.41|3378.91|3377.41|3374.91|3373.41|1154
1664261400000|2022-09-27 06:50:00|3375.91|3374.41|3374.91|3373.41|3375.91|3374.41|3372.91|3371.41|2369
1664261700000|2022-09-27 06:55:00|3373.91|3372.41|3369.91|3368.41|3374.91|3373.41|3369.91|3368.41|3291
1664262000000|2022-09-27 07:00:00|3371.91|3370.41|3370.91|3369.41|3373.91|3372.41|3366.91|3365.41|24156
1664262300000|2022-09-27 07:05:00|3371.91|3370.41|3366.91|3365.41|3371.91|3370.41|3363.91|3362.41|22678
1664262600000|2022-09-27 07:10:00|3367.91|3366.41|3358.91|3357.41|3367.91|3366.41|3355.91|3354.41|17807
1664262900000|2022-09-27 07:15:00|3359.91|3358.41|3369.91|3368.41|3370.91|3369.41|3359.91|3358.41|11444
1664263200000|2022-09-27 07:20:00|3368.91|3367.41|3381.91|3380.41|3381.91|3380.41|3368.91|3367.41|15067
1664263500000|2022-09-27 07:25:00|3382.91|3381.41|3391.91|3390.41|3391.91|3390.41|3380.91|3379.41|20017
1664263800000|2022-09-27 07:30:00|3390.91|3389.41|3388.91|3387.41|3392.91|3391.41|3386.91|3385.41|12255
1664264100000|2022-09-27 07:35:00|3389.91|3388.41|3394.91|3393.41|3396.91|3395.41|3387.91|3386.41|13842
1664264400000|2022-09-27 07:40:00|3394.94|3393.44|3389.94|3388.44|3396.94|3395.44|3388.94|3387.44|7833
1664264700000|2022-09-27 07:45:00|3388.94|3387.44|3389.94|3388.44|3392.94|3391.44|3387.94|3386.44|6670
1664265000000|2022-09-27 07:50:00|3390.94|3389.44|3391.94|3390.44|3392.94|3391.44|3387.94|3386.44|7534
1664265300000|2022-09-27 07:55:00|3392.94|3391.44|3384.94|3383.44|3392.94|3391.44|3383.94|3382.44|6408
1664265600000|2022-09-27 08:00:00|3384.44|3382.94|3386.94|3385.44|3390.94|3389.44|3383.94|3382.44|4882
1664265900000|2022-09-27 08:05:00|3387.94|3386.44|3384.94|3383.44|3388.94|3387.44|3382.94|3381.44|5863
1664266200000|2022-09-27 08:10:00|3385.94|3384.44|3381.94|3380.44|3385.94|3384.44|3380.94|3379.44|5003
1664266500000|2022-09-27 08:15:00|3380.94|3379.44|3373.94|3372.44|3384.94|3383.44|3372.94|3371.44|7636
1664266800000|2022-09-27 08:20:00|3372.94|3371.44|3376.94|3375.44|3377.94|3376.44|3372.94|3371.44|4241
1664267100000|2022-09-27 08:25:00|3375.94|3374.44|3371.94|3370.44|3375.94|3374.44|3370.94|3369.44|7312
1664267400000|2022-09-27 08:30:00|3370.94|3369.44|3368.94|3367.44|3371.94|3370.44|3366.94|3365.44|4446
1664267700000|2022-09-27 08:35:00|3367.94|3366.44|3365.94|3364.44|3367.94|3366.44|3361.94|3360.44|6112
1664268000000|2022-09-27 08:40:00|3363.94|3362.44|3360.94|3359.44|3364.94|3363.44|3359.94|3358.44|10511
1664268300000|2022-09-27 08:45:00|3359.94|3358.44|3362.94|3361.44|3363.44|3361.94|3357.94|3356.44|5389
1664268600000|2022-09-27 08:50:00|3363.94|3362.44|3362.94|3361.44|3368.94|3367.44|3362.94|3361.44|9497
1664268900000|2022-09-27 08:55:00|3361.94|3360.44|3357.94|3356.44|3362.94|3361.44|3356.94|3355.44|9677
1664269200000|2022-09-27 09:00:00|3356.94|3355.44|3352.94|3351.44|3358.94|3357.44|3352.94|3351.44|4045
1664269500000|2022-09-27 09:05:00|3353.94|3352.44|3347.94|3346.44|3356.94|3355.44|3347.94|3346.44|10346
1664269800000|2022-09-27 09:10:00|3346.94|3345.44|3346.94|3345.44|3347.94|3346.44|3345.94|3344.44|5651
1664270100000|2022-09-27 09:15:00|3347.94|3346.44|3354.94|3353.44|3354.94|3353.44|3347.94|3346.44|10431
1664270400000|2022-09-27 09:20:00|3355.94|3354.44|3351.94|3350.44|3356.94|3355.44|3351.94|3350.44|5412
1664270700000|2022-09-27 09:25:00|3352.94|3351.44|3350.94|3349.44|3352.94|3351.44|3349.94|3348.44|4611
1664271000000|2022-09-27 09:30:00|3351.94|3350.44|3346.94|3345.44|3351.94|3350.44|3345.94|3344.44|6443
1664271300000|2022-09-27 09:35:00|3347.94|3346.44|3348.94|3347.44|3349.94|3348.44|3346.94|3345.44|3306
1664271600000|2022-09-27 09:40:00|3349.94|3348.44|3355.94|3354.44|3355.94|3354.44|3349.94|3348.44|4347
1664271900000|2022-09-27 09:45:00|3356.44|3354.94|3354.94|3353.44|3357.94|3356.44|3353.94|3352.44|5498
1664272200000|2022-09-27 09:50:00|3353.94|3352.44|3348.94|3347.44|3353.94|3352.44|3347.94|3346.44|4712
1664272500000|2022-09-27 09:55:00|3347.94|3346.44|3346.94|3345.44|3349.94|3348.44|3346.94|3345.44|3790
1664272800000|2022-09-27 10:00:00|3347.94|3346.44|3350.94|3349.44|3352.94|3351.44|3347.94|3346.44|4072
1664273100000|2022-09-27 10:05:00|3351.94|3350.44|3351.94|3350.44|3355.94|3354.44|3351.94|3350.44|7011
1664273400000|2022-09-27 10:10:00|3350.94|3349.44|3357.44|3355.94|3357.94|3356.44|3347.44|3345.94|12075
1664273700000|2022-09-27 10:15:00|3357.94|3356.44|3356.94|3355.44|3359.94|3358.44|3350.94|3349.44|6687
1664274000000|2022-09-27 10:20:00|3357.94|3356.44|3360.44|3358.94|3360.94|3359.44|3355.94|3354.44|4841
1664274300000|2022-09-27 10:25:00|3360.94|3359.44|3368.94|3367.44|3368.94|3367.44|3359.94|3358.44|4715
1664274600000|2022-09-27 10:30:00|3367.94|3366.44|3365.94|3364.44|3370.94|3369.44|3365.94|3364.44|3752
1664274900000|2022-09-27 10:35:00|3366.94|3365.44|3369.94|3368.44|3369.94|3368.44|3362.94|3361.44|7741
1664275200000|2022-09-27 10:40:00|3368.94|3367.44|3368.94|3367.44|3369.94|3368.44|3365.94|3364.44|3285
1664275500000|2022-09-27 10:45:00|3367.94|3366.44|3368.94|3367.44|3368.94|3367.44|3364.94|3363.44|4026
1664275800000|2022-09-27 10:50:00|3369.94|3368.44|3369.94|3368.44|3370.94|3369.44|3365.94|3364.44|2721
1664276100000|2022-09-27 10:55:00|3368.94|3367.44|3367.94|3366.44|3370.94|3369.44|3367.94|3366.44|2104
1664276400000|2022-09-27 11:00:00|3368.94|3367.44|3364.94|3363.44|3368.94|3367.44|3363.94|3362.44|3562
1664276700000|2022-09-27 11:05:00|3363.94|3362.44|3368.94|3367.44|3371.94|3370.44|3361.94|3360.44|3581
1664277000000|2022-09-27 11:10:00|3369.94|3368.44|3364.94|3363.44|3369.94|3368.44|3363.94|3362.44|5499
1664277300000|2022-09-27 11:15:00|3363.94|3362.44|3361.94|3360.44|3365.94|3364.44|3360.94|3359.44|4057
1664277600000|2022-09-27 11:20:00|3362.94|3361.44|3365.94|3364.44|3366.94|3365.44|3361.94|3360.44|5378
1664277900000|2022-09-27 11:25:00|3366.94|3365.44|3362.94|3361.44|3366.94|3365.44|3361.94|3360.44|3459
1664278200000|2022-09-27 11:30:00|3361.94|3360.44|3364.94|3363.44|3365.94|3364.44|3360.94|3359.44|3338
1664278500000|2022-09-27 11:35:00|3363.94|3362.44|3367.94|3366.44|3367.94|3366.44|3362.94|3361.44|2750
1664278800000|2022-09-27 11:40:00|3367.81|3366.31|3373.81|3372.31|3373.81|3372.31|3366.81|3365.31|5377
1664279100000|2022-09-27 11:45:00|3374.31|3372.81|3374.81|3373.31|3374.81|3373.31|3371.81|3370.31|4677
1664279400000|2022-09-27 11:50:00|3373.81|3372.31|3372.81|3371.31|3375.81|3374.31|3371.81|3370.31|6404
1664279700000|2022-09-27 11:55:00|3373.81|3372.31|3368.81|3367.31|3374.81|3373.31|3367.81|3366.31|6765
1664280000000|2022-09-27 12:00:00|3367.81|3366.31|3370.81|3369.31|3372.81|3371.31|3366.81|3365.31|3713
1664280300000|2022-09-27 12:05:00|3371.81|3370.31|3372.81|3371.31|3374.81|3373.31|3370.81|3369.31|2929
1664280600000|2022-09-27 12:10:00|3371.81|3370.31|3373.81|3372.31|3374.81|3373.31|3370.81|3369.31|3284
1664280900000|2022-09-27 12:15:00|3374.81|3373.31|3374.81|3373.31|3377.81|3376.31|3372.81|3371.31|3676
1664281200000|2022-09-27 12:20:00|3373.81|3372.31|3373.81|3372.31|3376.81|3375.31|3373.81|3372.31|2341
1664281500000|2022-09-27 12:25:00|3374.31|3372.81|3373.81|3372.31|3374.81|3373.31|3371.81|3370.31|2016
1664281800000|2022-09-27 12:30:00|3372.81|3371.31|3374.81|3373.31|3374.81|3373.31|3370.81|3369.31|3395
1664282100000|2022-09-27 12:35:00|3375.81|3374.31|3374.31|3372.81|3375.81|3374.31|3372.81|3371.31|2116
1664282400000|2022-09-27 12:40:00|3373.81|3372.31|3371.81|3370.31|3374.81|3373.31|3368.81|3367.31|4320
1664282700000|2022-09-27 12:45:00|3372.81|3371.31|3372.81|3371.31|3375.81|3374.31|3371.81|3370.31|5600
1664283000000|2022-09-27 12:50:00|3372.31|3370.81|3364.31|3362.81|3372.81|3371.31|3363.81|3362.31|7406
1664283300000|2022-09-27 12:55:00|3364.81|3363.31|3358.81|3357.31|3364.81|3363.31|3358.81|3357.31|4948
1664283600000|2022-09-27 13:00:00|3357.81|3356.31|3355.81|3354.31|3358.81|3357.31|3354.81|3353.31|5812
1664283900000|2022-09-27 13:05:00|3355.31|3353.81|3356.81|3355.31|3359.81|3358.31|3350.81|3349.31|6874
1664284200000|2022-09-27 13:10:00|3357.81|3356.31|3361.31|3359.81|3362.81|3361.31|3357.81|3356.31|7671
1664284500000|2022-09-27 13:15:00|3361.81|3360.31|3361.81|3360.31|3366.81|3365.31|3359.81|3358.31|18654
1664284800000|2022-09-27 13:20:00|3362.81|3361.31|3356.81|3355.31|3363.81|3362.31|3356.81|3355.31|3633
1664285100000|2022-09-27 13:25:00|3355.81|3354.31|3357.81|3356.31|3360.81|3359.31|3354.81|3353.31|6832
1664285400000|2022-09-27 13:30:00|3358.81|3357.31|3365.81|3364.31|3365.81|3364.31|3353.81|3352.31|8909
1664285700000|2022-09-27 13:35:00|3366.81|3365.31|3368.81|3367.31|3369.81|3368.31|3361.81|3360.31|7126
1664286000000|2022-09-27 13:40:00|3369.81|3368.31|3366.81|3365.31|3372.81|3371.31|3363.81|3362.31|6458
1664286300000|2022-09-27 13:45:00|3365.81|3364.31|3356.81|3355.31|3367.81|3366.31|3355.81|3354.31|9509
1664286600000|2022-09-27 13:50:00|3355.81|3354.31|3355.81|3354.31|3358.81|3357.31|3350.81|3349.31|9038
1664286900000|2022-09-27 13:55:00|3356.31|3354.81|3353.81|3352.31|3356.81|3355.31|3351.81|3350.31|3636
1664287200000|2022-09-27 14:00:00|3354.81|3353.31|3343.81|3342.31|3354.81|3353.31|3338.81|3337.31|15148
1664287500000|2022-09-27 14:05:00|3343.31|3341.81|3338.81|3337.31|3345.81|3344.31|3336.81|3335.31|9186
1664287800000|2022-09-27 14:10:00|3339.02|3337.52|3347.52|3346.02|3348.02|3346.52|3337.02|3335.52|11304
1664288100000|2022-09-27 14:15:00|3348.02|3346.52|3345.02|3343.52|3349.02|3347.52|3341.02|3339.52|10236
1664288400000|2022-09-27 14:20:00|3344.52|3343.02|3352.02|3350.52|3352.02|3350.52|3343.02|3341.52|11247
1664288700000|2022-09-27 14:25:00|3351.02|3349.52|3346.02|3344.52|3355.02|3353.52|3346.02|3344.52|11877
1664289000000|2022-09-27 14:30:00|3347.02|3345.52|3355.02|3353.52|3359.02|3357.52|3347.02|3345.52|10813
1664289300000|2022-09-27 14:35:00|3354.52|3353.02|3352.02|3350.52|3359.02|3357.52|3351.02|3349.52|10685
1664289600000|2022-09-27 14:40:00|3351.02|3349.52|3363.02|3361.52|3363.02|3361.52|3350.02|3348.52|10471
1664289900000|2022-09-27 14:45:00|3362.02|3360.52|3366.02|3364.52|3368.02|3366.52|3360.02|3358.52|8130
1664290200000|2022-09-27 14:50:00|3367.02|3365.52|3363.02|3361.52|3370.02|3368.52|3363.02|3361.52|17738
1664290500000|2022-09-27 14:55:00|3364.02|3362.52|3364.02|3362.52|3366.02|3364.52|3363.02|3361.52|6292
1664290800000|2022-09-27 15:00:00|3365.02|3363.52|3361.02|3359.52|3367.02|3365.52|3360.02|3358.52|8719
1664291100000|2022-09-27 15:05:00|3362.02|3360.52|3367.02|3365.52|3368.02|3366.52|3360.02|3358.52|11562
1664291400000|2022-09-27 15:10:00|3368.02|3366.52|3359.02|3357.52|3368.02|3366.52|3357.02|3355.52|12974
1664291700000|2022-09-27 15:15:00|3358.02|3356.52|3351.02|3349.52|3359.02|3357.52|3351.02|3349.52|14612
1664292000000|2022-09-27 15:20:00|3350.02|3348.52|3340.02|3338.52|3351.02|3349.52|3340.02|3338.52|20417
1664292300000|2022-09-27 15:25:00|3341.02|3339.52|3333.02|3331.52|3341.02|3339.52|3331.02|3329.52|49134
1664292600000|2022-09-27 15:30:00|3332.02|3330.52|3328.02|3326.52|3336.02|3334.52|3326.02|3324.52|75467
1664292900000|2022-09-27 15:35:00|3329.02|3327.52|3327.02|3325.52|3330.02|3328.52|3321.02|3319.52|46903
1664293200000|2022-09-27 15:40:00|3328.02|3326.52|3322.02|3320.52|3329.52|3328.02|3320.02|3318.52|16535
1664293500000|2022-09-27 15:45:00|3321.02|3319.52|3319.02|3317.52|3323.02|3321.52|3317.02|3315.52|13959
1664293800000|2022-09-27 15:50:00|3318.02|3316.52|3310.02|3308.52|3321.02|3319.52|3309.02|3307.52|15627
1664294100000|2022-09-27 15:55:00|3309.02|3307.52|3310.02|3308.52|3314.02|3312.52|3307.02|3305.52|15668
1664294400000|2022-09-27 16:00:00|3310.52|3309.02|3312.02|3310.52|3312.02|3310.52|3306.02|3304.52|9356
1664294700000|2022-09-27 16:05:00|3313.02|3311.52|3310.02|3308.52|3313.02|3311.52|3306.02|3304.52|11018
1664295000000|2022-09-27 16:10:00|3311.02|3309.52|3306.02|3304.52|3311.02|3309.52|3303.02|3301.52|10862
1664295300000|2022-09-27 16:15:00|3305.02|3303.52|3294.02|3292.52|3306.02|3304.52|3293.02|3291.52|9083
1664295600000|2022-09-27 16:20:00|3293.02|3291.52|3296.02|3294.52|3299.02|3297.52|3291.02|3289.52|10057
1664295900000|2022-09-27 16:25:00|3295.02|3293.52|3303.02|3301.52|3306.02|3304.52|3295.02|3293.52|6483
1664296200000|2022-09-27 16:30:00|3302.02|3300.52|3309.02|3307.52|3310.02|3308.52|3302.02|3300.52|4072
1664296500000|2022-09-27 16:35:00|3310.02|3308.52|3301.02|3299.52|3310.02|3308.52|3300.02|3298.52|4100
1664296800000|2022-09-27 16:40:00|3300.02|3298.52|3303.02|3301.52|3305.02|3303.52|3300.02|3298.52|3209
1664297100000|2022-09-27 16:45:00|3302.02|3300.52|3307.02|3305.52|3308.02|3306.52|3301.02|3299.52|2500
1664297400000|2022-09-27 16:50:00|3308.02|3306.52|3310.02|3308.52|3310.02|3308.52|3302.02|3300.52|9632
1664297700000|2022-09-27 16:55:00|3309.02|3307.52|3312.02|3310.52|3313.02|3311.52|3309.02|3307.52|5909
1664298000000|2022-09-27 17:00:00|3311.02|3309.52|3300.02|3298.52|3312.02|3310.52|3299.02|3297.52|6171
1664298300000|2022-09-27 17:05:00|3301.02|3299.52|3304.02|3302.52|3308.02|3306.52|3300.02|3298.52|2170
1664298600000|2022-09-27 17:10:00|3303.52|3302.02|3306.02|3304.52|3306.02|3304.52|3301.02|3299.52|1314
1664298900000|2022-09-27 17:15:00|3307.02|3305.52|3310.02|3308.52|3311.02|3309.52|3306.02|3304.52|762
1664299200000|2022-09-27 17:20:00|3309.52|3308.02|3305.02|3303.52|3310.02|3308.52|3305.02|3303.52|1056
1664299500000|2022-09-27 17:25:00|3306.02|3304.52|3305.52|3304.02|3308.02|3306.52|3303.02|3301.52|826
1664299800000|2022-09-27 17:30:00|3305.02|3303.52|3309.02|3307.52|3310.02|3308.52|3304.02|3302.52|760
1664300100000|2022-09-27 17:35:00|3310.02|3308.52|3303.02|3301.52|3310.02|3308.52|3303.02|3301.52|544
1664300400000|2022-09-27 17:40:00|3302.02|3300.52|3301.02|3299.52|3302.02|3300.52|3297.02|3295.52|1520
1664300700000|2022-09-27 17:45:00|3302.02|3300.52|3304.02|3302.52|3304.02|3302.52|3301.02|3299.52|1196
1664301000000|2022-09-27 17:50:00|3303.52|3302.02|3302.02|3300.52|3305.02|3303.52|3302.02|3300.52|1447
1664301300000|2022-09-27 17:55:00|3302.52|3301.02|3304.02|3302.52|3304.02|3302.52|3299.02|3297.52|1070
1664301600000|2022-09-27 18:00:00|3303.02|3301.52|3309.02|3307.52|3311.02|3309.52|3302.02|3300.52|2168
1664301900000|2022-09-27 18:05:00|3308.02|3306.52|3307.02|3305.52|3309.52|3308.02|3306.02|3304.52|731
1664302200000|2022-09-27 18:10:00|3306.02|3304.52|3303.02|3301.52|3308.02|3306.52|3303.02|3301.52|878
1664302500000|2022-09-27 18:15:00|3304.02|3302.52|3304.02|3302.52|3306.02|3304.52|3302.02|3300.52|1116
1664302800000|2022-09-27 18:20:00|3303.02|3301.52|3307.02|3305.52|3307.02|3305.52|3303.02|3301.52|1357
1664303100000|2022-09-27 18:25:00|3306.02|3304.52|3308.02|3306.52|3309.02|3307.52|3305.02|3303.52|791
1664303400000|2022-09-27 18:30:00|3308.52|3307.02|3308.02|3306.52|3309.02|3307.52|3304.02|3302.52|516
1664303700000|2022-09-27 18:35:00|3307.02|3305.52|3314.02|3312.52|3314.02|3312.52|3306.02|3304.52|1948
1664304000000|2022-09-27 18:40:00|3315.02|3313.52|3316.02|3314.52|3319.02|3317.52|3314.02|3312.52|3392
1664304300000|2022-09-27 18:45:00|3315.52|3314.02|3322.02|3320.52|3322.02|3320.52|3314.02|3312.52|1135
1664304600000|2022-09-27 18:50:00|3321.52|3320.02|3318.02|3316.52|3322.02|3320.52|3318.02|3316.52|704
1664304900000|2022-09-27 18:55:00|3317.52|3316.02|3320.02|3318.52|3321.02|3319.52|3317.02|3315.52|478
1664305200000|2022-09-27 19:00:00|3319.52|3318.02|3315.02|3313.52|3319.52|3318.02|3311.02|3309.52|854
1664305500000|2022-09-27 19:05:00|3314.02|3312.52|3317.02|3315.52|3317.02|3315.52|3312.02|3310.52|761
1664305800000|2022-09-27 19:10:00|3316.02|3314.52|3317.02|3315.52|3319.02|3317.52|3315.02|3313.52|940
1664306100000|2022-09-27 19:15:00|3316.52|3315.02|3319.02|3317.52|3319.02|3317.52|3312.02|3310.52|923
1664306400000|2022-09-27 19:20:00|3318.02|3316.52|3317.02|3315.52|3319.02|3317.52|3315.02|3313.52|812
1664306700000|2022-09-27 19:25:00|3316.52|3315.02|3315.02|3313.52|3318.02|3316.52|3312.02|3310.52|853
1664307000000|2022-09-27 19:30:00|3314.02|3312.52|3310.02|3308.52|3315.02|3313.52|3308.02|3306.52|978
1664307300000|2022-09-27 19:35:00|3310.52|3309.02|3309.02|3307.52|3312.02|3310.52|3308.02|3306.52|1007
1664307600000|2022-09-27 19:40:00|3310.02|3308.52|3317.02|3315.52|3317.02|3315.52|3309.02|3307.52|953
1664307900000|2022-09-27 19:45:00|3316.02|3314.52|3315.02|3313.52|3317.02|3315.52|3311.02|3309.52|1133
1664308200000|2022-09-27 19:50:00|3314.52|3313.02|3321.02|3319.52|3322.02|3320.52|3314.52|3313.02|2138
1664308500000|2022-09-27 19:55:00|3321.52|3320.02|3322.02|3320.52|3323.02|3321.52|3319.02|3317.52|9763
1664308800000|2022-09-27 20:00:00|3321.97|3318.97|3316.57|3313.57|3322.27|3319.27|3313.87|3310.87|8163
1664309100000|2022-09-27 20:05:00|3316.37|3313.37|3322.27|3319.27|3323.17|3320.17|3316.07|3313.07|0
1664309400000|2022-09-27 20:10:00|3321.97|3318.97|3323.57|3320.57|3326.07|3323.07|3321.57|3318.57|0
1664309700000|2022-09-27 20:15:00|3323.37|3320.37|3323.37|3320.37|3324.97|3321.97|3322.47|3319.47|0
1664310000000|2022-09-27 20:20:00|3323.47|3320.47|3321.77|3318.77|3323.77|3320.77|3320.17|3317.17|0
1664310300000|2022-09-27 20:25:00|3321.57|3318.57|3322.87|3319.87|3323.37|3320.37|3321.57|3318.57|0
1664310600000|2022-09-27 20:30:00|3322.77|3319.77|3325.37|3322.37|3325.57|3322.57|3321.97|3318.97|0
1664310900000|2022-09-27 20:35:00|3325.47|3322.47|3322.87|3319.87|3326.27|3323.27|3322.37|3319.37|0
1664311200000|2022-09-27 20:40:00|3323.17|3320.17|3320.17|3317.17|3324.27|3321.27|3319.77|3316.77|0
1664311500000|2022-09-27 20:45:00|3320.37|3317.37|3323.77|3320.77|3324.07|3321.07|3319.77|3316.77|0
1664311800000|2022-09-27 20:50:00|3323.67|3320.67|3323.57|3320.57|3323.77|3320.77|3322.27|3319.27|0
1664312100000|2022-09-27 20:55:00|3323.77|3320.77|3325.47|3322.47|3325.77|3322.77|3323.37|3320.37|0
1664312400000|2022-09-27 21:00:00|3325.37|3322.37|3324.87|3321.87|3325.47|3322.47|3324.67|3321.67|0
1664312700000|2022-09-27 21:05:00|3325.07|3322.07|3324.87|3321.87|3325.27|3322.27|3324.57|3321.57|0
1664313000000|2022-09-27 21:10:00|3325.07|3322.07|3324.77|3321.77|3325.17|3322.17|3324.67|3321.67|0
1664313300000|2022-09-27 21:15:00|3324.67|3321.67|3324.97|3321.97|3325.07|3322.07|3324.67|3321.67|0
1664313600000|2022-09-27 21:20:00|3325.07|3322.07|3324.97|3321.97|3325.27|3322.27|3324.87|3321.87|0
1664313900000|2022-09-27 21:25:00|3325.17|3322.17|3324.67|3321.67|3325.27|3322.27|3324.67|3321.67|0
1664314200000|2022-09-27 21:30:00|3324.57|3321.57|3324.67|3321.67|3324.77|3321.77|3324.37|3321.37|0
1664314500000|2022-09-27 21:35:00|3324.57|3321.57|3324.67|3321.67|3324.87|3321.87|3324.47|3321.47|0
1664314800000|2022-09-27 21:40:00|3324.57|3321.57|3325.27|3322.27|3325.27|3322.27|3324.27|3321.27|0
1664315100000|2022-09-27 21:45:00|3324.97|3321.97|3323.87|3320.87|3324.97|3321.97|3323.17|3320.17|0
1664315400000|2022-09-27 21:50:00|3323.67|3320.67|3324.27|3321.27|3324.37|3321.37|3323.67|3320.67|0
1664315700000|2022-09-27 21:55:00|3324.37|3321.37|3326.07|3323.07|3326.07|3323.07|3324.27|3321.27|0
1664316000000|2022-09-27 22:00:00|3326.27|3323.27|3326.67|3323.67|3329.27|3326.27|3325.37|3322.37|0
1664316300000|2022-09-27 22:05:00|3326.47|3323.47|3325.77|3322.77|3327.77|3324.77|3324.97|3321.97|0
1664316600000|2022-09-27 22:10:00|3325.87|3322.87|3323.97|3320.97|3325.97|3322.97|3323.47|3320.47|0
1664316900000|2022-09-27 22:15:00|3324.17|3321.17|3322.77|3319.77|3325.57|3322.57|3322.77|3319.77|0
1664317200000|2022-09-27 22:20:00|3323.07|3320.07|3321.67|3318.67|3324.47|3321.47|3321.67|3318.67|0
1664317500000|2022-09-27 22:25:00|3321.87|3318.87|3322.17|3319.17|3322.57|3319.57|3321.87|3318.87|0
1664317800000|2022-09-27 22:30:00|3321.47|3318.47|3323.27|3320.27|3323.97|3320.97|3320.77|3317.77|0
1664318100000|2022-09-27 22:35:00|3323.47|3320.47|3325.77|3322.77|3325.97|3322.97|3323.47|3320.47|0
1664318400000|2022-09-27 22:40:00|3325.57|3322.57|3324.97|3321.97|3325.57|3322.57|3323.67|3320.67|0
1664318700000|2022-09-27 22:45:00|3325.07|3322.07|3324.57|3321.57|3325.37|3322.37|3323.87|3320.87|0
1664319000000|2022-09-27 22:50:00|3324.47|3321.47|3325.57|3322.57|3325.77|3322.77|3323.97|3320.97|0
1664319300000|2022-09-27 22:55:00|3325.77|3322.77|3327.07|3324.07|3327.37|3324.37|3325.77|3322.77|0
1664319600000|2022-09-27 23:00:00|3326.97|3323.97|3327.07|3324.07|3327.57|3324.57|3326.17|3323.17|0
1664319900000|2022-09-27 23:05:00|3327.37|3324.37|3327.77|3324.77|3327.97|3324.97|3326.47|3323.47|0
1664320200000|2022-09-27 23:10:00|3327.57|3324.57|3327.07|3324.07|3328.27|3325.27|3326.87|3323.87|0
1664320500000|2022-09-27 23:15:00|3326.97|3323.97|3324.37|3321.37|3327.37|3324.37|3323.97|3320.97|0
1664320800000|2022-09-27 23:20:00|3324.47|3321.47|3321.17|3318.17|3325.27|3322.27|3321.07|3318.07|0
1664321100000|2022-09-27 23:25:00|3321.27|3318.27|3322.57|3319.57|3322.57|3319.57|3321.27|3318.27|0
1664321400000|2022-09-27 23:30:00|3322.87|3319.87|3324.17|3321.17|3324.87|3321.87|3322.87|3319.87|0
1664321700000|2022-09-27 23:35:00|3324.27|3321.27|3326.97|3323.97|3327.27|3324.27|3324.27|3321.27|0
1664322000000|2022-09-27 23:40:00|3326.87|3323.87|3327.97|3324.97|3329.27|3326.27|3326.77|3323.77|0
1664322300000|2022-09-27 23:45:00|3328.17|3325.17|3327.37|3324.37|3329.07|3326.07|3326.97|3323.97|0
1664322600000|2022-09-27 23:50:00|3327.47|3324.47|3321.47|3318.47|3327.47|3324.47|3321.47|3318.47|0
1664322900000|2022-09-27 23:55:00|3321.57|3318.57|3322.17|3319.17|3323.97|3320.97|3320.77|3317.77|0
1664323200000|2022-09-28 00:00:00|3323.07|3320.07|3326.97|3323.97|3329.27|3326.27|3322.77|3319.77|0
1664323500000|2022-09-28 00:05:00|3327.17|3324.17|3328.37|3325.37|3328.97|3325.97|3326.07|3323.07|0
1664323800000|2022-09-28 00:10:00|3328.47|3325.47|3333.37|3330.37|3333.67|3330.67|3325.77|3322.77|0
1664324100000|2022-09-28 00:15:00|3333.47|3330.47|3335.27|3333.27|3337.27|3335.27|3330.27|3328.27|1150
1664324400000|2022-09-28 00:20:00|3335.77|3333.77|3336.27|3334.27|3336.27|3334.27|3334.27|3332.27|155
1664324700000|2022-09-28 00:25:00|3336.77|3334.77|3333.27|3331.27|3337.27|3335.27|3332.27|3330.27|208
1664325000000|2022-09-28 00:30:00|3334.27|3332.27|3330.27|3328.27|3334.27|3332.27|3327.27|3325.27|255
1664325300000|2022-09-28 00:35:00|3331.27|3329.27|3333.27|3331.27|3333.27|3331.27|3329.27|3327.27|183
1664325600000|2022-09-28 00:40:00|3332.27|3330.27|3330.27|3328.27|3335.27|3333.27|3330.27|3328.27|494
1664325900000|2022-09-28 00:45:00|3329.27|3327.27|3328.27|3326.27|3330.27|3328.27|3327.27|3325.27|191
1664326200000|2022-09-28 00:50:00|3327.27|3325.27|3330.27|3328.27|3330.27|3328.27|3327.27|3325.27|135
1664326500000|2022-09-28 00:55:00|3331.27|3329.27|3330.27|3328.27|3331.27|3329.27|3328.27|3326.27|137
1664326800000|2022-09-28 01:00:00|3329.77|3327.77|3328.27|3326.27|3331.27|3329.27|3326.27|3324.27|186
1664327100000|2022-09-28 01:05:00|3327.27|3325.27|3333.27|3331.27|3334.27|3332.27|3327.27|3325.27|153
1664327400000|2022-09-28 01:10:00|3332.27|3330.27|3331.27|3329.27|3333.27|3331.27|3330.27|3328.27|124
1664327700000|2022-09-28 01:15:00|3330.27|3328.27|3328.27|3326.27|3331.27|3329.27|3327.27|3325.27|324
1664328000000|2022-09-28 01:20:00|3327.77|3325.77|3322.27|3320.27|3327.77|3325.77|3322.27|3320.27|345
1664328300000|2022-09-28 01:25:00|3321.27|3319.27|3314.27|3312.27|3323.27|3321.27|3312.27|3310.27|635
1664328600000|2022-09-28 01:30:00|3315.27|3313.27|3316.27|3314.27|3317.27|3315.27|3312.27|3310.27|264
1664328900000|2022-09-28 01:35:00|3315.27|3313.27|3313.27|3311.27|3316.27|3314.27|3312.27|3310.27|478
1664329200000|2022-09-28 01:40:00|3313.77|3311.77|3307.27|3305.27|3314.27|3312.27|3307.27|3305.27|591
1664329500000|2022-09-28 01:45:00|3308.27|3306.27|3304.27|3302.27|3309.27|3307.27|3303.27|3301.27|643
1664329800000|2022-09-28 01:50:00|3305.27|3303.27|3304.27|3302.27|3306.27|3304.27|3302.27|3300.27|653
1664330100000|2022-09-28 01:55:00|3304.77|3302.77|3309.27|3307.27|3309.27|3307.27|3304.27|3302.27|221
1664330400000|2022-09-28 02:00:00|3308.27|3306.27|3305.27|3303.27|3309.27|3307.27|3304.27|3302.27|189
1664330700000|2022-09-28 02:05:00|3305.77|3303.77|3304.27|3302.27|3306.27|3304.27|3300.27|3298.27|393
1664331000000|2022-09-28 02:10:00|3303.27|3301.27|3293.27|3291.27|3304.27|3302.27|3292.27|3290.27|801
1664331300000|2022-09-28 02:15:00|3293.77|3291.77|3291.27|3289.27|3295.27|3293.27|3291.27|3289.27|610
1664331600000|2022-09-28 02:20:00|3292.27|3290.27|3291.27|3289.27|3293.27|3291.27|3288.27|3286.27|824
1664331900000|2022-09-28 02:25:00|3291.77|3289.77|3294.27|3292.27|3295.27|3293.27|3290.27|3288.27|463
1664332200000|2022-09-28 02:30:00|3293.27|3291.27|3293.27|3291.27|3295.27|3293.27|3290.27|3288.27|468
1664332500000|2022-09-28 02:35:00|3292.27|3290.27|3290.27|3288.27|3293.27|3291.27|3289.27|3287.27|545
1664332800000|2022-09-28 02:40:00|3289.27|3287.27|3292.27|3290.27|3292.27|3290.27|3287.27|3285.27|415
1664333100000|2022-09-28 02:45:00|3293.27|3291.27|3291.27|3289.27|3294.27|3292.27|3291.27|3289.27|311
1664333400000|2022-09-28 02:50:00|3290.27|3288.27|3293.27|3291.27|3293.27|3291.27|3290.27|3288.27|138
1664333700000|2022-09-28 02:55:00|3292.27|3290.27|3292.27|3290.27|3293.27|3291.27|3290.27|3288.27|94
1664334000000|2022-09-28 03:00:00|3293.27|3291.27|3296.27|3294.27|3297.27|3295.27|3292.27|3290.27|191
1664334300000|2022-09-28 03:05:00|3295.77|3293.77|3297.27|3295.27|3298.27|3296.27|3295.27|3293.27|95
1664334600000|2022-09-28 03:10:00|3297.77|3295.77|3296.27|3294.27|3300.27|3298.27|3296.27|3294.27|412
1664334900000|2022-09-28 03:15:00|3295.27|3293.27|3298.27|3296.27|3298.27|3296.27|3295.27|3293.27|37
1664335200000|2022-09-28 03:20:00|3299.27|3297.27|3301.27|3299.27|3302.27|3300.27|3299.27|3297.27|181
1664335500000|2022-09-28 03:25:00|3301.77|3299.77|3300.27|3298.27|3301.77|3299.77|3296.27|3294.27|123
1664335800000|2022-09-28 03:30:00|3299.27|3297.27|3299.27|3297.27|3299.27|3297.27|3295.27|3293.27|124
1664336100000|2022-09-28 03:35:00|3298.27|3296.27|3297.27|3295.27|3299.27|3297.27|3296.27|3294.27|148
1664336400000|2022-09-28 03:40:00|3296.27|3294.27|3294.27|3292.27|3297.27|3295.27|3294.27|3292.27|288
1664336700000|2022-09-28 03:45:00|3294.77|3292.77|3295.27|3293.27|3296.27|3294.27|3294.27|3292.27|212
1664337000000|2022-09-28 03:50:00|3295.77|3293.77|3298.27|3296.27|3299.27|3297.27|3295.77|3293.77|283
1664337300000|2022-09-28 03:55:00|3298.77|3296.77|3300.27|3298.27|3301.27|3299.27|3298.27|3296.27|141
1664337600000|2022-09-28 04:00:00|3299.77|3297.77|3296.27|3294.27|3299.77|3297.77|3296.27|3294.27|143
1664337900000|2022-09-28 04:05:00|3297.27|3295.27|3297.27|3295.27|3298.27|3296.27|3295.27|3293.27|138
1664338200000|2022-09-28 04:10:00|3298.27|3296.27|3295.27|3293.27|3298.27|3296.27|3294.27|3292.27|160
1664338500000|2022-09-28 04:15:00|3295.77|3293.77|3296.77|3294.77|3297.27|3295.27|3294.27|3292.27|130
1664338800000|2022-09-28 04:20:00|3297.27|3295.27|3299.27|3297.27|3300.27|3298.27|3297.27|3295.27|171
1664339100000|2022-09-28 04:25:00|3300.27|3298.27|3302.27|3300.27|3302.27|3300.27|3299.27|3297.27|192
1664339400000|2022-09-28 04:30:00|3301.77|3299.77|3305.27|3303.27|3307.27|3305.27|3301.27|3299.27|1277
1664339700000|2022-09-28 04:35:00|3304.27|3302.27|3303.27|3301.27|3305.27|3303.27|3302.27|3300.27|124
1664340000000|2022-09-28 04:40:00|3302.77|3300.77|3302.27|3300.27|3303.27|3301.27|3301.27|3299.27|104
1664340300000|2022-09-28 04:45:00|3301.27|3299.27|3299.27|3297.27|3302.27|3300.27|3299.27|3297.27|122
1664340600000|2022-09-28 04:50:00|3298.27|3296.27|3301.27|3299.27|3301.27|3299.27|3298.27|3296.27|325
1664340900000|2022-09-28 04:55:00|3300.27|3298.27|3301.27|3299.27|3301.27|3299.27|3299.27|3297.27|183
1664341200000|2022-09-28 05:00:00|3300.77|3298.77|3299.27|3297.27|3302.27|3300.27|3299.27|3297.27|320
1664341500000|2022-09-28 05:05:00|3298.27|3296.27|3295.27|3293.27|3298.27|3296.27|3294.27|3292.27|517
1664341800000|2022-09-28 05:10:00|3295.77|3293.77|3291.27|3289.27|3296.27|3294.27|3291.27|3289.27|556
1664342100000|2022-09-28 05:15:00|3292.27|3290.27|3294.27|3292.27|3296.27|3294.27|3290.27|3288.27|780
1664342400000|2022-09-28 05:20:00|3295.27|3293.27|3294.27|3292.27|3296.27|3294.27|3294.27|3292.27|425
1664342700000|2022-09-28 05:25:00|3294.77|3292.77|3296.27|3294.27|3297.27|3295.27|3294.27|3292.27|457
1664343000000|2022-09-28 05:30:00|3297.27|3295.27|3296.27|3294.27|3298.27|3296.27|3294.27|3292.27|232
1664343300000|2022-09-28 05:35:00|3295.77|3293.77|3295.27|3293.27|3297.27|3295.27|3295.27|3293.27|191
1664343600000|2022-09-28 05:40:00|3296.27|3294.27|3300.27|3298.27|3301.27|3299.27|3296.27|3294.27|185
1664343900000|2022-09-28 05:45:00|3301.27|3299.27|3298.77|3296.77|3301.27|3299.27|3298.27|3296.27|449
1664344200000|2022-09-28 05:50:00|3298.27|3296.27|3300.27|3298.27|3301.27|3299.27|3298.27|3296.27|343
1664344500000|2022-09-28 05:55:00|3301.27|3299.27|3307.27|3305.27|3307.27|3305.27|3300.27|3298.27|982
1664344800000|2022-09-28 06:00:00|3307.02|3305.52|3314.02|3312.52|3315.02|3313.52|3304.02|3302.52|4209
1664345100000|2022-09-28 06:05:00|3313.02|3311.52|3311.02|3309.52|3315.02|3313.52|3307.52|3306.02|2708
1664345400000|2022-09-28 06:10:00|3310.02|3308.52|3309.02|3307.52|3315.02|3313.52|3309.02|3307.52|1401
1664345700000|2022-09-28 06:15:00|3310.02|3308.52|3304.02|3302.52|3311.02|3309.52|3303.02|3301.52|2136
1664346000000|2022-09-28 06:20:00|3305.02|3303.52|3306.02|3304.52|3307.02|3305.52|3302.02|3300.52|2627
1664346300000|2022-09-28 06:25:00|3305.02|3303.52|3310.02|3308.52|3314.02|3312.52|3305.02|3303.52|2440
1664346600000|2022-09-28 06:30:00|3309.02|3307.52|3306.02|3304.52|3310.02|3308.52|3306.02|3304.52|2025
1664346900000|2022-09-28 06:35:00|3307.02|3305.52|3303.02|3301.52|3307.02|3305.52|3303.02|3301.52|2583
1664347200000|2022-09-28 06:40:00|3304.02|3302.52|3301.02|3299.52|3306.02|3304.52|3301.02|3299.52|2664
1664347500000|2022-09-28 06:45:00|3302.02|3300.52|3297.02|3295.52|3302.02|3300.52|3296.02|3294.52|2502
1664347800000|2022-09-28 06:50:00|3298.02|3296.52|3300.02|3298.52|3305.02|3303.52|3298.02|3296.52|3460
1664348100000|2022-09-28 06:55:00|3299.02|3297.52|3292.02|3290.52|3300.02|3298.52|3290.02|3288.52|4908
1664348400000|2022-09-28 07:00:00|3293.02|3291.52|3304.02|3302.52|3304.02|3302.52|3290.02|3288.52|24157
1664348700000|2022-09-28 07:05:00|3303.02|3301.52|3286.02|3284.52|3304.02|3302.52|3286.02|3284.52|19893
1664349000000|2022-09-28 07:10:00|3287.02|3285.52|3273.02|3271.52|3290.02|3288.52|3272.02|3270.52|27665
1664349300000|2022-09-28 07:15:00|3272.02|3270.52|3279.02|3277.52|3282.02|3280.52|3272.02|3270.52|17781
1664349600000|2022-09-28 07:20:00|3279.52|3278.02|3270.02|3268.52|3283.02|3281.52|3270.02|3268.52|14639
1664349900000|2022-09-28 07:25:00|3270.52|3269.02|3275.02|3273.52|3276.02|3274.52|3269.02|3267.52|10385
1664350200000|2022-09-28 07:30:00|3274.02|3272.52|3275.02|3273.52|3280.02|3278.52|3268.02|3266.52|11734
1664350500000|2022-09-28 07:35:00|3276.02|3274.52|3278.02|3276.52|3278.02|3276.52|3271.02|3269.52|9847
1664350800000|2022-09-28 07:40:00|3278.19|3276.69|3287.19|3285.69|3289.19|3287.69|3277.19|3275.69|17763
1664351100000|2022-09-28 07:45:00|3286.19|3284.69|3290.19|3288.69|3293.19|3291.69|3284.19|3282.69|14435
1664351400000|2022-09-28 07:50:00|3289.19|3287.69|3296.19|3294.69|3297.19|3295.69|3289.19|3287.69|9709
1664351700000|2022-09-28 07:55:00|3295.19|3293.69|3294.19|3292.69|3298.19|3296.69|3293.69|3292.19|6068
1664352000000|2022-09-28 08:00:00|3295.19|3293.69|3285.19|3283.69|3298.19|3296.69|3284.19|3282.69|8694
1664352300000|2022-09-28 08:05:00|3286.19|3284.69|3281.19|3279.69|3287.19|3285.69|3281.19|3279.69|10317
1664352600000|2022-09-28 08:10:00|3281.69|3280.19|3285.19|3283.69|3287.19|3285.69|3281.19|3279.69|7069
1664352900000|2022-09-28 08:15:00|3286.19|3284.69|3283.19|3281.69|3289.19|3287.69|3281.69|3280.19|9836
1664353200000|2022-09-28 08:20:00|3283.69|3282.19|3293.19|3291.69|3297.19|3295.69|3283.19|3281.69|9021
1664353500000|2022-09-28 08:25:00|3294.19|3292.69|3281.19|3279.69|3297.19|3295.69|3280.19|3278.69|8707
1664353800000|2022-09-28 08:30:00|3280.19|3278.69|3279.19|3277.69|3281.19|3279.69|3277.19|3275.69|7011
1664354100000|2022-09-28 08:35:00|3278.19|3276.69|3279.19|3277.69|3286.19|3284.69|3278.19|3276.69|7966
1664354400000|2022-09-28 08:40:00|3280.19|3278.69|3281.19|3279.69|3281.19|3279.69|3275.19|3273.69|9718
1664354700000|2022-09-28 08:45:00|3280.69|3279.19|3280.19|3278.69|3281.19|3279.69|3279.19|3277.69|63
1664355000000|2022-09-28 08:50:00|3287.69|3286.19|3292.19|3290.69|3292.19|3290.69|3283.19|3281.69|4982
1664355300000|2022-09-28 08:55:00|3293.19|3291.69|3289.19|3287.69|3295.19|3293.69|3288.19|3286.69|6702
1664355600000|2022-09-28 09:00:00|3288.19|3286.69|3287.19|3285.69|3293.19|3291.69|3285.19|3283.69|8265
1664355900000|2022-09-28 09:05:00|3286.19|3284.69|3272.19|3270.69|3287.19|3285.69|3271.19|3269.69|15549
1664356200000|2022-09-28 09:10:00|3271.19|3269.69|3270.19|3268.69|3275.19|3273.69|3269.19|3267.69|12552
1664356500000|2022-09-28 09:15:00|3269.19|3267.69|3265.19|3263.69|3270.19|3268.69|3261.19|3259.69|10189
1664356800000|2022-09-28 09:20:00|3264.19|3262.69|3261.19|3259.69|3265.19|3263.69|3260.19|3258.69|12751
1664357100000|2022-09-28 09:25:00|3262.19|3260.69|3268.19|3266.69|3268.19|3266.69|3260.19|3258.69|9379
1664357400000|2022-09-28 09:30:00|3268.69|3267.19|3275.19|3273.69|3276.19|3274.69|3267.19|3265.69|15945
1664357700000|2022-09-28 09:35:00|3273.19|3271.69|3272.19|3270.69|3273.19|3271.69|3268.19|3266.69|7904
1664358000000|2022-09-28 09:40:00|3273.19|3271.69|3275.19|3273.69|3275.19|3273.69|3271.19|3269.69|11339
1664358300000|2022-09-28 09:45:00|3276.19|3274.69|3274.19|3272.69|3278.19|3276.69|3274.19|3272.69|11885
1664358600000|2022-09-28 09:50:00|3273.19|3271.69|3271.19|3269.69|3274.19|3272.69|3270.19|3268.69|7087
1664358900000|2022-09-28 09:55:00|3270.19|3268.69|3267.19|3265.69|3270.19|3268.69|3266.69|3265.19|5678
1664359200000|2022-09-28 10:00:00|3266.19|3264.69|3288.69|3287.19|3301.19|3299.69|3264.19|3262.69|50812
1664359500000|2022-09-28 10:05:00|3289.19|3287.69|3290.19|3288.69|3291.19|3289.69|3275.19|3273.69|20877
1664359800000|2022-09-28 10:10:00|3289.19|3287.69|3300.19|3298.69|3302.19|3300.69|3287.69|3286.19|16360
1664360100000|2022-09-28 10:15:00|3299.69|3298.19|3316.19|3314.69|3316.19|3314.69|3299.19|3297.69|30417
1664360400000|2022-09-28 10:20:00|3315.19|3313.69|3315.19|3313.69|3320.19|3318.69|3313.19|3311.69|20913
1664360700000|2022-09-28 10:25:00|3317.19|3315.69|3312.19|3310.69|3317.19|3315.69|3303.19|3301.69|20070
1664361000000|2022-09-28 10:30:00|3313.19|3311.69|3305.19|3303.69|3313.19|3311.69|3301.19|3299.69|18950
1664361300000|2022-09-28 10:35:00|3304.19|3302.69|3317.19|3315.69|3317.19|3315.69|3304.19|3302.69|12298
1664361600000|2022-09-28 10:40:00|3316.19|3314.69|3316.19|3314.69|3324.19|3322.69|3313.19|3311.69|15988
1664361900000|2022-09-28 10:45:00|3315.19|3313.69|3305.19|3303.69|3315.19|3313.69|3303.19|3301.69|9121
1664362200000|2022-09-28 10:50:00|3306.19|3304.69|3308.19|3306.69|3313.19|3311.69|3304.19|3302.69|9002
1664362500000|2022-09-28 10:55:00|3309.19|3307.69|3300.19|3298.69|3311.19|3309.69|3299.19|3297.69|11616
1664362800000|2022-09-28 11:00:00|3301.19|3299.69|3293.19|3291.69|3304.19|3302.69|3292.19|3290.69|10469
1664363100000|2022-09-28 11:05:00|3292.19|3290.69|3288.19|3286.69|3294.19|3292.69|3287.19|3285.69|7221
1664363400000|2022-09-28 11:10:00|3289.19|3287.69|3282.19|3280.69|3293.19|3291.69|3282.19|3280.69|16688
1664363700000|2022-09-28 11:15:00|3283.19|3281.69|3292.19|3290.69|3293.19|3291.69|3281.19|3279.69|14469
1664364000000|2022-09-28 11:20:00|3291.19|3289.69|3286.19|3284.69|3291.19|3289.69|3283.19|3281.69|8266
1664364300000|2022-09-28 11:25:00|3287.19|3285.69|3287.19|3285.69|3293.19|3291.69|3285.19|3283.69|7268
1664364600000|2022-09-28 11:30:00|3288.19|3286.69|3290.19|3288.69|3298.19|3296.69|3287.19|3285.69|6735
1664364900000|2022-09-28 11:35:00|3291.19|3289.69|3278.19|3276.69|3291.19|3289.69|3277.19|3275.69|8934
1664365200000|2022-09-28 11:40:00|3278.11|3276.61|3286.11|3284.61|3287.11|3285.61|3278.11|3276.61|5238
1664365500000|2022-09-28 11:45:00|3285.11|3283.61|3286.11|3284.61|3286.11|3284.61|3280.11|3278.61|3159
1664365800000|2022-09-28 11:50:00|3285.61|3284.11|3283.11|3281.61|3286.11|3284.61|3280.11|3278.61|3521
1664366100000|2022-09-28 11:55:00|3284.11|3282.61|3281.11|3279.61|3285.61|3284.11|3276.11|3274.61|4478
1664366400000|2022-09-28 12:00:00|3281.61|3280.11|3290.11|3288.61|3293.11|3291.61|3281.11|3279.61|5011
1664366700000|2022-09-28 12:05:00|3290.61|3289.11|3287.11|3285.61|3293.11|3291.61|3287.11|3285.61|4774
1664367000000|2022-09-28 12:10:00|3286.61|3285.11|3284.11|3282.61|3286.61|3285.11|3281.11|3279.61|4439
1664367300000|2022-09-28 12:15:00|3283.11|3281.61|3289.11|3287.61|3290.61|3289.11|3281.11|3279.61|5575
1664367600000|2022-09-28 12:20:00|3289.61|3288.11|3298.11|3296.61|3300.11|3298.61|3289.11|3287.61|15887
1664367900000|2022-09-28 12:25:00|3297.61|3296.11|3293.11|3291.61|3298.11|3296.61|3290.11|3288.61|6292
1664368200000|2022-09-28 12:30:00|3292.11|3290.61|3302.11|3300.61|3302.11|3300.61|3291.11|3289.61|11120
1664368500000|2022-09-28 12:35:00|3301.11|3299.61|3304.11|3302.61|3306.11|3304.61|3299.11|3297.61|10699
1664368800000|2022-09-28 12:40:00|3303.11|3301.61|3314.11|3312.61|3314.11|3312.61|3302.11|3300.61|13629
1664369100000|2022-09-28 12:45:00|3313.11|3311.61|3309.11|3307.61|3315.11|3313.61|3309.11|3307.61|7040
1664369400000|2022-09-28 12:50:00|3309.61|3308.11|3309.11|3307.61|3312.11|3310.61|3308.11|3306.61|6726
1664369700000|2022-09-28 12:55:00|3308.11|3306.61|3308.11|3306.61|3310.11|3308.61|3304.11|3302.61|7624
1664370000000|2022-09-28 13:00:00|3307.11|3305.61|3312.11|3310.61|3315.11|3313.61|3306.11|3304.61|10815
1664370300000|2022-09-28 13:05:00|3311.11|3309.61|3304.11|3302.61|3315.11|3313.61|3304.11|3302.61|9506
1664370600000|2022-09-28 13:10:00|3305.11|3303.61|3306.11|3304.61|3308.11|3306.61|3300.11|3298.61|12072
1664370900000|2022-09-28 13:15:00|3306.61|3305.11|3311.11|3309.61|3316.11|3314.61|3306.11|3304.61|7452
1664371200000|2022-09-28 13:20:00|3310.11|3308.61|3315.11|3313.61|3316.11|3314.61|3309.11|3307.61|11210
1664371500000|2022-09-28 13:25:00|3316.11|3314.61|3314.11|3312.61|3318.11|3316.61|3314.11|3312.61|8180
1664371800000|2022-09-28 13:30:00|3313.61|3312.11|3308.11|3306.61|3313.61|3312.11|3302.11|3300.61|15800
1664372100000|2022-09-28 13:35:00|3307.61|3306.11|3310.11|3308.61|3314.11|3312.61|3306.11|3304.61|10402
1664372400000|2022-09-28 13:40:00|3309.11|3307.61|3322.11|3320.61|3322.11|3320.61|3308.11|3306.61|11290
1664372700000|2022-09-28 13:45:00|3321.11|3319.61|3317.11|3315.61|3323.11|3321.61|3313.61|3312.11|9745
1664373000000|2022-09-28 13:50:00|3316.11|3314.61|3318.11|3316.61|3323.11|3321.61|3314.11|3312.61|12860
1664373300000|2022-09-28 13:55:00|3318.61|3317.11|3321.11|3319.61|3324.11|3322.61|3317.11|3315.61|10323
1664373600000|2022-09-28 14:00:00|3320.11|3318.61|3319.11|3317.61|3332.11|3330.61|3317.11|3315.61|19987
1664373900000|2022-09-28 14:05:00|3319.61|3318.11|3312.11|3310.61|3324.61|3323.11|3312.11|3310.61|9393
1664374200000|2022-09-28 14:10:00|3312.13|3310.63|3319.13|3317.63|3320.13|3318.63|3312.13|3310.63|7729
1664374500000|2022-09-28 14:15:00|3318.13|3316.63|3319.13|3317.63|3319.13|3317.63|3312.13|3310.63|7468
1664374800000|2022-09-28 14:20:00|3318.13|3316.63|3328.13|3326.63|3328.13|3326.63|3318.13|3316.63|8218
1664375100000|2022-09-28 14:25:00|3327.63|3326.13|3330.13|3328.63|3330.13|3328.63|3325.13|3323.63|14273
1664375400000|2022-09-28 14:30:00|3329.13|3327.63|3325.13|3323.63|3329.63|3328.13|3323.13|3321.63|15466
1664375700000|2022-09-28 14:35:00|3326.13|3324.63|3321.13|3319.63|3330.13|3328.63|3320.13|3318.63|10524
1664376000000|2022-09-28 14:40:00|3322.13|3320.63|3331.13|3329.63|3333.63|3332.13|3320.13|3318.63|8970
1664376300000|2022-09-28 14:45:00|3330.13|3328.63|3334.13|3332.63|3335.13|3333.63|3330.13|3328.63|8317
1664376600000|2022-09-28 14:50:00|3333.13|3331.63|3333.13|3331.63|3335.13|3333.63|3330.13|3328.63|15267
1664376900000|2022-09-28 14:55:00|3332.13|3330.63|3331.13|3329.63|3335.13|3333.63|3328.13|3326.63|12686
1664377200000|2022-09-28 15:00:00|3330.13|3328.63|3333.63|3332.13|3337.13|3335.63|3328.13|3326.63|9012
1664377500000|2022-09-28 15:05:00|3333.13|3331.63|3330.13|3328.63|3334.13|3332.63|3330.13|3328.63|9779
1664377800000|2022-09-28 15:10:00|3331.13|3329.63|3334.13|3332.63|3338.13|3336.63|3329.13|3327.63|7752
1664378100000|2022-09-28 15:15:00|3335.13|3333.63|3334.13|3332.63|3337.13|3335.63|3333.13|3331.63|7740
1664378400000|2022-09-28 15:20:00|3335.13|3333.63|3339.13|3337.63|3340.13|3338.63|3335.13|3333.63|18836
1664378700000|2022-09-28 15:25:00|3338.13|3336.63|3339.13|3337.63|3341.13|3339.63|3335.13|3333.63|32912
1664379000000|2022-09-28 15:30:00|3340.13|3338.63|3337.13|3335.63|3341.13|3339.63|3334.13|3332.63|46836
1664379300000|2022-09-28 15:35:00|3338.13|3336.63|3336.63|3335.13|3342.13|3340.63|3335.13|3333.63|24251
1664379600000|2022-09-28 15:40:00|3337.13|3335.63|3338.13|3336.63|3339.13|3337.63|3334.13|3332.63|10673
1664379900000|2022-09-28 15:45:00|3337.63|3336.13|3341.13|3339.63|3343.13|3341.63|3336.13|3334.63|5702
1664380200000|2022-09-28 15:50:00|3342.13|3340.63|3346.13|3344.63|3347.13|3345.63|3341.13|3339.63|6836
1664380500000|2022-09-28 15:55:00|3347.13|3345.63|3348.13|3346.63|3349.13|3347.63|3345.13|3343.63|4715
1664380800000|2022-09-28 16:00:00|3349.13|3347.63|3347.13|3345.63|3349.13|3347.63|3347.13|3345.63|3208
1664381100000|2022-09-28 16:05:00|3348.13|3346.63|3351.13|3349.63|3352.13|3350.63|3346.13|3344.63|5279
1664381400000|2022-09-28 16:10:00|3351.63|3350.13|3354.13|3352.63|3355.13|3353.63|3351.13|3349.63|3109
1664381700000|2022-09-28 16:15:00|3353.13|3351.63|3356.13|3354.63|3356.13|3354.63|3352.13|3350.63|3399
1664382000000|2022-09-28 16:20:00|3357.13|3355.63|3348.13|3346.63|3357.13|3355.63|3348.13|3346.63|2156
1664382300000|2022-09-28 16:25:00|3349.13|3347.63|3346.13|3344.63|3349.13|3347.63|3344.13|3342.63|3741
1664382600000|2022-09-28 16:30:00|3347.13|3345.63|3348.13|3346.63|3348.13|3346.63|3344.13|3342.63|3318
1664382900000|2022-09-28 16:35:00|3347.63|3346.13|3345.13|3343.63|3349.13|3347.63|3344.13|3342.63|1476
1664383200000|2022-09-28 16:40:00|3345.63|3344.13|3351.63|3350.13|3351.63|3350.13|3345.13|3343.63|1270
1664383500000|2022-09-28 16:45:00|3351.13|3349.63|3351.13|3349.63|3354.13|3352.63|3350.13|3348.63|2032
1664383800000|2022-09-28 16:50:00|3350.13|3348.63|3348.13|3346.63|3351.13|3349.63|3347.13|3345.63|952
1664384100000|2022-09-28 16:55:00|3348.63|3347.13|3349.13|3347.63|3350.13|3348.63|3346.13|3344.63|933
1664384400000|2022-09-28 17:00:00|3350.13|3348.63|3349.13|3347.63|3350.13|3348.63|3346.13|3344.63|2851
1664384700000|2022-09-28 17:05:00|3350.13|3348.63|3356.13|3354.63|3356.63|3355.13|3349.13|3347.63|2464
1664385000000|2022-09-28 17:10:00|3355.13|3353.63|3355.13|3353.63|3356.13|3354.63|3353.13|3351.63|1157
1664385300000|2022-09-28 17:15:00|3355.63|3354.13|3359.13|3357.63|3359.13|3357.63|3355.13|3353.63|1322
1664385600000|2022-09-28 17:20:00|3358.13|3356.63|3355.13|3353.63|3358.13|3356.63|3354.13|3352.63|819
1664385900000|2022-09-28 17:25:00|3354.13|3352.63|3351.13|3349.63|3354.13|3352.63|3350.63|3349.13|1296
1664386200000|2022-09-28 17:30:00|3351.63|3350.13|3354.13|3352.63|3354.13|3352.63|3350.13|3348.63|1998
1664386500000|2022-09-28 17:35:00|3354.63|3353.13|3353.63|3352.13|3355.13|3353.63|3351.13|3349.63|1700
1664386800000|2022-09-28 17:40:00|3353.13|3351.63|3355.13|3353.63|3357.13|3355.63|3353.13|3351.63|837
1664387100000|2022-09-28 17:45:00|3354.13|3352.63|3352.13|3350.63|3355.13|3353.63|3350.13|3348.63|1291
1664387400000|2022-09-28 17:50:00|3351.13|3349.63|3350.63|3349.13|3351.13|3349.63|3348.13|3346.63|773
1664387700000|2022-09-28 17:55:00|3350.13|3348.63|3351.13|3349.63|3352.13|3350.63|3349.13|3347.63|847
1664388000000|2022-09-28 18:00:00|3351.63|3350.13|3354.13|3352.63|3354.13|3352.63|3351.13|3349.63|365
1664388300000|2022-09-28 18:05:00|3355.13|3353.63|3354.13|3352.63|3355.13|3353.63|3353.13|3351.63|530
1664388600000|2022-09-28 18:10:00|3353.13|3351.63|3353.13|3351.63|3355.13|3353.63|3352.13|3350.63|280
1664388900000|2022-09-28 18:15:00|3352.13|3350.63|3351.13|3349.63|3354.13|3352.63|3350.13|3348.63|866
1664389200000|2022-09-28 18:20:00|3350.13|3348.63|3349.13|3347.63|3351.13|3349.63|3349.13|3347.63|437
1664389500000|2022-09-28 18:25:00|3350.13|3348.63|3351.13|3349.63|3351.13|3349.63|3348.13|3346.63|670
1664389800000|2022-09-28 18:30:00|3350.63|3349.13|3354.13|3352.63|3354.13|3352.63|3350.63|3349.13|957
1664390100000|2022-09-28 18:35:00|3353.63|3352.13|3355.13|3353.63|3355.13|3353.63|3353.13|3351.63|426
1664390400000|2022-09-28 18:40:00|3354.63|3353.13|3351.13|3349.63|3355.13|3353.63|3349.13|3347.63|913
1664390700000|2022-09-28 18:45:00|3352.13|3350.63|3352.63|3351.13|3353.13|3351.63|3350.13|3348.63|993
1664391000000|2022-09-28 18:50:00|3353.13|3351.63|3354.13|3352.63|3355.13|3353.63|3352.13|3350.63|599
1664391300000|2022-09-28 18:55:00|3353.13|3351.63|3352.13|3350.63|3355.13|3353.63|3352.13|3350.63|976
1664391600000|2022-09-28 19:00:00|3351.13|3349.63|3359.13|3357.63|3359.13|3357.63|3351.13|3349.63|1194
1664391900000|2022-09-28 19:05:00|3358.13|3356.63|3359.13|3357.63|3361.13|3359.63|3357.13|3355.63|1744
1664392200000|2022-09-28 19:10:00|3358.13|3356.63|3360.13|3358.63|3361.13|3359.63|3358.13|3356.63|2368
1664392500000|2022-09-28 19:15:00|3359.63|3358.13|3358.13|3356.63|3361.13|3359.63|3358.13|3356.63|986
1664392800000|2022-09-28 19:20:00|3359.13|3357.63|3360.13|3358.63|3360.13|3358.63|3357.13|3355.63|961
1664393100000|2022-09-28 19:25:00|3359.13|3357.63|3363.13|3361.63|3364.13|3362.63|3359.13|3357.63|1743
1664393400000|2022-09-28 19:30:00|3362.13|3360.63|3367.13|3365.63|3367.13|3365.63|3362.13|3360.63|1777
1664393700000|2022-09-28 19:35:00|3366.13|3364.63|3364.13|3362.63|3367.13|3365.63|3364.13|3362.63|1319
1664394000000|2022-09-28 19:40:00|3364.63|3363.13|3368.13|3366.63|3370.13|3368.63|3364.13|3362.63|2653
1664394300000|2022-09-28 19:45:00|3367.13|3365.63|3368.13|3366.63|3369.13|3367.63|3367.13|3365.63|1597
1664394600000|2022-09-28 19:50:00|3367.13|3365.63|3365.63|3364.13|3369.13|3367.63|3364.63|3363.13|3181
1664394900000|2022-09-28 19:55:00|3365.13|3363.63|3360.13|3358.63|3365.13|3363.63|3360.13|3358.63|4618
1664395200000|2022-09-28 20:00:00|3361.88|3358.88|3361.88|3358.88|3365.48|3362.48|3359.88|3356.88|23363
1664395500000|2022-09-28 20:05:00|3362.08|3359.08|3364.38|3361.38|3364.38|3361.38|3360.28|3357.28|0
1664395800000|2022-09-28 20:10:00|3364.58|3361.58|3364.08|3361.08|3364.98|3361.98|3363.18|3360.18|0
1664396100000|2022-09-28 20:15:00|3363.88|3360.88|3364.58|3361.58|3364.98|3361.98|3363.88|3360.88|0
1664396400000|2022-09-28 20:20:00|3364.38|3361.38|3362.78|3359.78|3364.58|3361.58|3362.78|3359.78|0
1664396700000|2022-09-28 20:25:00|3362.88|3359.88|3362.58|3359.58|3363.08|3360.08|3362.08|3359.08|0
1664397000000|2022-09-28 20:30:00|3362.28|3359.28|3362.28|3359.28|3363.18|3360.18|3361.68|3358.68|0
1664397300000|2022-09-28 20:35:00|3362.48|3359.48|3362.28|3359.28|3362.78|3359.78|3361.88|3358.88|0
1664397600000|2022-09-28 20:40:00|3362.48|3359.48|3360.98|3357.98|3362.58|3359.58|3360.78|3357.78|0
1664397900000|2022-09-28 20:45:00|3360.78|3357.78|3360.08|3357.08|3360.98|3357.98|3359.88|3356.88|0
1664398200000|2022-09-28 20:50:00|3359.98|3356.98|3360.28|3357.28|3361.28|3358.28|3358.78|3355.78|0
1664398500000|2022-09-28 20:55:00|3360.08|3357.08|3359.38|3356.38|3360.78|3357.78|3359.28|3356.28|0
1664398800000|2022-09-28 21:00:00|3359.48|3356.48|3359.78|3356.78|3359.78|3356.78|3359.18|3356.18|0
1664399100000|2022-09-28 21:05:00|3359.68|3356.68|3359.58|3356.58|3359.98|3356.98|3359.58|3356.58|0
1664399400000|2022-09-28 21:10:00|3359.48|3356.48|3359.58|3356.58|3359.78|3356.78|3359.28|3356.28|0
1664399700000|2022-09-28 21:15:00|3359.68|3356.68|3359.78|3356.78|3359.78|3356.78|3359.58|3356.58|0
1664400000000|2022-09-28 21:20:00|3359.48|3356.48|3359.48|3356.48|3359.48|3356.48|3359.48|3356.48|0
1664400300000|2022-09-28 21:25:00|3359.58|3356.58|3359.58|3356.58|3359.98|3356.98|3359.28|3356.28|0
1664400600000|2022-09-28 21:30:00|3359.48|3356.48|3359.58|3356.58|3359.58|3356.58|3359.48|3356.48|0
1664400900000|2022-09-28 21:35:00|3359.68|3356.68|3359.78|3356.78|3359.98|3356.98|3359.58|3356.58|0
1664401200000|2022-09-28 21:40:00|3359.68|3356.68|3359.78|3356.78|3359.88|3356.88|3359.58|3356.58|0
1664401500000|2022-09-28 21:45:00|3359.88|3356.88|3361.98|3358.98|3362.08|3359.08|3359.88|3356.88|0
1664401800000|2022-09-28 21:50:00|3362.08|3359.08|3361.78|3358.78|3362.18|3359.18|3361.68|3358.68|0
1664402100000|2022-09-28 21:55:00|3361.68|3358.68|3360.68|3357.68|3361.88|3358.88|3360.68|3357.68|0
1664402400000|2022-09-28 22:00:00|3359.98|3356.98|3362.78|3359.78|3363.18|3360.18|3359.98|3356.98|0
1664402700000|2022-09-28 22:05:00|3362.98|3359.98|3363.18|3360.18|3364.98|3361.98|3362.58|3359.58|0
1664403000000|2022-09-28 22:10:00|3363.48|3360.48|3364.58|3361.58|3364.98|3361.98|3363.18|3360.18|0
1664403300000|2022-09-28 22:15:00|3364.68|3361.68|3363.18|3360.18|3364.68|3361.68|3362.78|3359.78|0
1664403600000|2022-09-28 22:20:00|3363.38|3360.38|3363.38|3360.38|3363.88|3360.88|3362.98|3359.98|0
1664403900000|2022-09-28 22:25:00|3363.48|3360.48|3364.58|3361.58|3364.98|3361.98|3362.98|3359.98|0
1664404200000|2022-09-28 22:30:00|3364.38|3361.38|3363.68|3360.68|3364.78|3361.78|3363.08|3360.08|0
1664404500000|2022-09-28 22:35:00|3363.58|3360.58|3362.58|3359.58|3363.88|3360.88|3362.28|3359.28|0
1664404800000|2022-09-28 22:40:00|3362.28|3359.28|3361.18|3358.18|3363.18|3360.18|3359.18|3356.18|0
1664405100000|2022-09-28 22:45:00|3360.98|3357.98|3357.38|3354.38|3361.18|3358.18|3356.28|3353.28|0
1664405400000|2022-09-28 22:50:00|3357.18|3354.18|3354.48|3351.48|3357.38|3354.38|3353.98|3350.98|0
1664405700000|2022-09-28 22:55:00|3354.58|3351.58|3356.48|3353.48|3356.48|3353.48|3354.58|3351.58|0
1664406000000|2022-09-28 23:00:00|3356.68|3353.68|3356.08|3353.08|3357.38|3354.38|3355.78|3352.78|0
1664406300000|2022-09-28 23:05:00|3355.88|3352.88|3357.58|3354.58|3357.88|3354.88|3355.38|3352.38|0
1664406600000|2022-09-28 23:10:00|3357.88|3354.88|3358.48|3355.48|3358.78|3355.78|3357.38|3354.38|0
1664406900000|2022-09-28 23:15:00|3358.38|3355.38|3358.78|3355.78|3358.98|3355.98|3357.68|3354.68|0
1664407200000|2022-09-28 23:20:00|3358.58|3355.58|3356.78|3353.78|3358.58|3355.58|3356.68|3353.68|0
1664407500000|2022-09-28 23:25:00|3356.98|3353.98|3358.28|3355.28|3358.48|3355.48|3356.48|3353.48|0
1664407800000|2022-09-28 23:30:00|3358.48|3355.48|3357.38|3354.38|3358.48|3355.48|3356.98|3353.98|0
1664408100000|2022-09-28 23:35:00|3357.28|3354.28|3355.38|3352.38|3357.38|3354.38|3355.38|3352.38|0
1664408400000|2022-09-28 23:40:00|3355.48|3352.48|3355.78|3352.78|3356.68|3353.68|3355.38|3352.38|0
1664408700000|2022-09-28 23:45:00|3355.58|3352.58|3357.88|3354.88|3358.28|3355.28|3355.38|3352.38|0
1664409000000|2022-09-28 23:50:00|3358.08|3355.08|3357.18|3354.18|3358.48|3355.48|3356.68|3353.68|0
1664409300000|2022-09-28 23:55:00|3357.38|3354.38|3357.88|3354.88|3358.48|3355.48|3356.98|3353.98|0
1664409600000|2022-09-29 00:00:00|3358.28|3355.28|3363.58|3360.58|3364.48|3361.48|3356.08|3353.08|0
1664409900000|2022-09-29 00:05:00|3363.68|3360.68|3362.88|3359.88|3365.98|3362.98|3362.88|3359.88|0
1664410200000|2022-09-29 00:10:00|3362.78|3359.78|3362.08|3359.08|3365.98|3362.98|3361.58|3358.58|0
1664410500000|2022-09-29 00:15:00|3362.28|3359.28|3362.38|3360.38|3363.88|3360.88|3359.38|3357.38|1173
1664410800000|2022-09-29 00:20:00|3361.38|3359.38|3360.38|3358.38|3364.38|3362.38|3359.38|3357.38|288
1664411100000|2022-09-29 00:25:00|3361.38|3359.38|3362.38|3360.38|3363.38|3361.38|3361.38|3359.38|164
1664411400000|2022-09-29 00:30:00|3361.38|3359.38|3362.38|3360.38|3363.38|3361.38|3361.38|3359.38|141
1664411700000|2022-09-29 00:35:00|3361.38|3359.38|3360.38|3358.38|3362.38|3360.38|3360.38|3358.38|138
1664412000000|2022-09-29 00:40:00|3359.38|3357.38|3360.38|3358.38|3361.38|3359.38|3359.38|3357.38|198
1664412300000|2022-09-29 00:45:00|3359.38|3357.38|3356.38|3354.38|3360.38|3358.38|3356.38|3354.38|188
1664412600000|2022-09-29 00:50:00|3355.88|3353.88|3356.88|3354.88|3357.38|3355.38|3354.38|3352.38|269
1664412900000|2022-09-29 00:55:00|3356.38|3354.38|3357.38|3355.38|3358.38|3356.38|3356.38|3354.38|108
1664413200000|2022-09-29 01:00:00|3356.88|3354.88|3357.38|3355.38|3358.38|3356.38|3356.38|3354.38|83
1664413500000|2022-09-29 01:05:00|3356.88|3354.88|3359.38|3357.38|3359.38|3357.38|3356.38|3354.38|89
1664413800000|2022-09-29 01:10:00|3358.38|3356.38|3356.38|3354.38|3358.38|3356.38|3355.38|3353.38|65
1664414100000|2022-09-29 01:15:00|3357.38|3355.38|3355.38|3353.38|3358.38|3356.38|3353.38|3351.38|113
1664414400000|2022-09-29 01:20:00|3354.38|3352.38|3356.88|3354.88|3357.38|3355.38|3354.38|3352.38|96
1664414700000|2022-09-29 01:25:00|3357.38|3355.38|3356.38|3354.38|3358.38|3356.38|3356.38|3354.38|108
1664415000000|2022-09-29 01:30:00|3356.88|3354.88|3356.38|3354.38|3357.38|3355.38|3355.38|3353.38|52
1664415300000|2022-09-29 01:35:00|3357.38|3355.38|3356.38|3354.38|3359.38|3357.38|3356.38|3354.38|67
1664415600000|2022-09-29 01:40:00|3357.38|3355.38|3358.38|3356.38|3359.38|3357.38|3357.38|3355.38|85
1664415900000|2022-09-29 01:45:00|3357.38|3355.38|3358.38|3356.38|3358.88|3356.88|3357.38|3355.38|44
1664416200000|2022-09-29 01:50:00|3357.38|3355.38|3354.38|3352.38|3358.38|3356.38|3353.38|3351.38|131
1664416500000|2022-09-29 01:55:00|3353.38|3351.38|3353.38|3351.38|3355.38|3353.38|3352.38|3350.38|157
1664416800000|2022-09-29 02:00:00|3354.38|3352.38|3352.38|3350.38|3355.38|3353.38|3351.38|3349.38|297
1664417100000|2022-09-29 02:05:00|3351.38|3349.38|3348.38|3346.38|3351.38|3349.38|3347.38|3345.38|582
1664417400000|2022-09-29 02:10:00|3348.88|3346.88|3346.38|3344.38|3348.88|3346.88|3345.38|3343.38|296
1664417700000|2022-09-29 02:15:00|3347.38|3345.38|3349.38|3347.38|3350.38|3348.38|3345.38|3343.38|567
1664418000000|2022-09-29 02:20:00|3347.38|3345.38|3343.38|3341.38|3347.38|3345.38|3343.38|3341.38|1117
1664418300000|2022-09-29 02:25:00|3342.38|3340.38|3344.38|3342.38|3345.38|3343.38|3342.38|3340.38|352
1664418600000|2022-09-29 02:30:00|3343.38|3341.38|3343.38|3341.38|3345.38|3343.38|3342.38|3340.38|224
1664418900000|2022-09-29 02:35:00|3344.38|3342.38|3345.38|3343.38|3345.38|3343.38|3343.38|3341.38|176
1664419200000|2022-09-29 02:40:00|3346.38|3344.38|3347.38|3345.38|3347.38|3345.38|3345.38|3343.38|108
1664419500000|2022-09-29 02:45:00|3346.38|3344.38|3347.38|3345.38|3348.38|3346.38|3346.38|3344.38|90
1664419800000|2022-09-29 02:50:00|3348.38|3346.38|3347.38|3345.38|3348.38|3346.38|3346.38|3344.38|63
1664420100000|2022-09-29 02:55:00|3346.38|3344.38|3345.38|3343.38|3347.38|3345.38|3344.38|3342.38|209
1664420400000|2022-09-29 03:00:00|3346.38|3344.38|3345.38|3343.38|3347.38|3345.38|3344.38|3342.38|90
1664420700000|2022-09-29 03:05:00|3346.38|3344.38|3348.38|3346.38|3349.38|3347.38|3346.38|3344.38|54
1664421000000|2022-09-29 03:10:00|3349.38|3347.38|3348.38|3346.38|3349.38|3347.38|3347.38|3345.38|85
1664421300000|2022-09-29 03:15:00|3347.38|3345.38|3348.38|3346.38|3348.38|3346.38|3347.38|3345.38|48
1664421600000|2022-09-29 03:20:00|3349.38|3347.38|3349.38|3347.38|3350.38|3348.38|3347.38|3345.38|146
1664421900000|2022-09-29 03:25:00|3348.38|3346.38|3349.38|3347.38|3350.38|3348.38|3348.38|3346.38|89
1664422200000|2022-09-29 03:30:00|3348.38|3346.38|3348.38|3346.38|3349.38|3347.38|3347.38|3345.38|140
1664422500000|2022-09-29 03:35:00|3349.38|3347.38|3350.38|3348.38|3350.38|3348.38|3348.38|3346.38|128
1664422800000|2022-09-29 03:40:00|3351.38|3349.38|3352.38|3350.38|3352.38|3350.38|3351.38|3349.38|104
1664423100000|2022-09-29 03:45:00|3353.38|3351.38|3353.38|3351.38|3353.38|3351.38|3352.38|3350.38|141
1664423400000|2022-09-29 03:50:00|3354.38|3352.38|3355.38|3353.38|3355.38|3353.38|3353.38|3351.38|83
1664423700000|2022-09-29 03:55:00|3354.88|3352.88|3354.38|3352.38|3355.38|3353.38|3353.38|3351.38|104
1664424000000|2022-09-29 04:00:00|3355.38|3353.38|3354.38|3352.38|3355.38|3353.38|3353.38|3351.38|81
1664424300000|2022-09-29 04:05:00|3353.38|3351.38|3353.38|3351.38|3353.38|3351.38|3352.38|3350.38|69
1664424600000|2022-09-29 04:10:00|3354.38|3352.38|3354.38|3352.38|3355.38|3353.38|3353.88|3351.88|136
1664424900000|2022-09-29 04:15:00|3354.88|3352.88|3354.38|3352.38|3354.88|3352.88|3354.38|3352.38|11
1664425200000|2022-09-29 04:20:00|3355.38|3353.38|3358.38|3356.38|3358.38|3356.38|3354.38|3352.38|95
1664425500000|2022-09-29 04:25:00|3357.38|3355.38|3358.38|3356.38|3358.38|3356.38|3356.38|3354.38|60
1664425800000|2022-09-29 04:30:00|3357.38|3355.38|3358.38|3356.38|3358.38|3356.38|3357.38|3355.38|54
1664426100000|2022-09-29 04:35:00|3357.38|3355.38|3359.38|3357.38|3359.38|3357.38|3357.38|3355.38|40
1664426400000|2022-09-29 04:40:00|3360.38|3358.38|3360.38|3358.38|3360.38|3358.38|3359.38|3357.38|56
1664426700000|2022-09-29 04:45:00|3359.38|3357.38|3359.38|3357.38|3359.38|3357.38|3359.38|3357.38|124
1664427000000|2022-09-29 04:50:00|3358.88|3356.88|3359.38|3357.38|3359.38|3357.38|3358.38|3356.38|84
1664427300000|2022-09-29 04:55:00|3358.38|3356.38|3358.38|3356.38|3359.38|3357.38|3358.38|3356.38|79
1664427600000|2022-09-29 05:00:00|3357.38|3355.38|3359.38|3357.38|3360.38|3358.38|3357.38|3355.38|248
1664427900000|2022-09-29 05:05:00|3358.38|3356.38|3361.38|3359.38|3361.38|3359.38|3358.38|3356.38|527
1664428200000|2022-09-29 05:10:00|3360.38|3358.38|3357.38|3355.38|3360.38|3358.38|3356.38|3354.38|354
1664428500000|2022-09-29 05:15:00|3356.38|3354.38|3357.38|3355.38|3358.38|3356.38|3354.38|3352.38|186
1664428800000|2022-09-29 05:20:00|3358.38|3356.38|3357.38|3355.38|3358.38|3356.38|3356.38|3354.38|410
1664429100000|2022-09-29 05:25:00|3356.38|3354.38|3358.38|3356.38|3358.38|3356.38|3356.38|3354.38|295
1664429400000|2022-09-29 05:30:00|3357.88|3355.88|3349.38|3347.38|3359.38|3357.38|3348.38|3346.38|1493
1664429700000|2022-09-29 05:35:00|3348.38|3346.38|3346.38|3344.38|3350.38|3348.38|3345.38|3343.38|786
1664430000000|2022-09-29 05:40:00|3345.38|3343.38|3340.38|3338.38|3346.38|3344.38|3339.38|3337.38|862
1664430300000|2022-09-29 05:45:00|3339.88|3337.88|3341.38|3339.38|3341.38|3339.38|3336.38|3334.38|1772
1664430600000|2022-09-29 05:50:00|3342.38|3340.38|3338.38|3336.38|3342.38|3340.38|3336.38|3334.38|797
1664430900000|2022-09-29 05:55:00|3337.38|3335.38|3337.38|3335.38|3338.38|3336.38|3333.38|3331.38|1887
1664431200000|2022-09-29 06:00:00|3337.13|3335.63|3337.13|3335.63|3338.13|3336.63|3331.13|3329.63|6111
1664431500000|2022-09-29 06:05:00|3336.13|3334.63|3337.13|3335.63|3337.13|3335.63|3335.13|3333.63|5269
1664431800000|2022-09-29 06:10:00|3338.13|3336.63|3326.13|3324.63|3338.13|3336.63|3324.13|3322.63|4647
1664432100000|2022-09-29 06:15:00|3327.13|3325.63|3323.13|3321.63|3329.13|3327.63|3323.13|3321.63|3646
1664432400000|2022-09-29 06:20:00|3323.63|3322.13|3327.13|3325.63|3330.13|3328.63|3322.13|3320.63|2765
1664432700000|2022-09-29 06:25:00|3327.63|3326.13|3328.13|3326.63|3331.13|3329.63|3327.13|3325.63|1739
1664433000000|2022-09-29 06:30:00|3328.63|3327.13|3326.13|3324.63|3330.13|3328.63|3325.13|3323.63|1011
1664433300000|2022-09-29 06:35:00|3324.63|3323.13|3328.13|3326.63|3329.13|3327.63|3324.63|3323.13|3171
1664433600000|2022-09-29 06:40:00|3327.63|3326.13|3331.13|3329.63|3334.13|3332.63|3327.13|3325.63|1970
1664433900000|2022-09-29 06:45:00|3331.63|3330.13|3326.13|3324.63|3333.13|3331.63|3326.13|3324.63|1282
1664434200000|2022-09-29 06:50:00|3327.13|3325.63|3326.13|3324.63|3327.63|3326.13|3325.13|3323.63|1200
1664434500000|2022-09-29 06:55:00|3325.13|3323.63|3324.13|3322.63|3326.13|3324.63|3322.13|3320.63|2793
1664434800000|2022-09-29 07:00:00|3328.13|3326.63|3307.13|3305.63|3328.13|3326.63|3303.13|3301.63|23439
1664435100000|2022-09-29 07:05:00|3306.13|3304.63|3305.13|3303.63|3306.13|3304.63|3298.13|3296.63|13952
1664435400000|2022-09-29 07:10:00|3304.13|3302.63|3300.13|3298.63|3305.63|3304.13|3298.13|3296.63|13316
1664435700000|2022-09-29 07:15:00|3301.13|3299.63|3293.13|3291.63|3301.13|3299.63|3292.13|3290.63|13126
1664436000000|2022-09-29 07:20:00|3292.13|3290.63|3289.13|3287.63|3293.13|3291.63|3285.13|3283.63|16484
1664436300000|2022-09-29 07:25:00|3288.13|3286.63|3289.13|3287.63|3291.13|3289.63|3282.13|3280.63|13866
1664436600000|2022-09-29 07:30:00|3288.13|3286.63|3283.13|3281.63|3288.13|3286.63|3279.13|3277.63|17527
1664436900000|2022-09-29 07:35:00|3282.13|3280.63|3280.13|3278.63|3282.13|3280.63|3275.13|3273.63|15099
1664437200000|2022-09-29 07:40:00|3280.32|3278.82|3280.32|3278.82|3285.32|3283.82|3279.32|3277.82|10129
1664437500000|2022-09-29 07:45:00|3279.32|3277.82|3279.32|3277.82|3279.32|3277.82|3274.32|3272.82|10647
1664437800000|2022-09-29 07:50:00|3278.82|3277.32|3274.32|3272.82|3280.32|3278.82|3272.32|3270.82|11559
1664438100000|2022-09-29 07:55:00|3274.82|3273.32|3283.32|3281.82|3287.32|3285.82|3274.32|3272.82|16212
1664438400000|2022-09-29 08:00:00|3282.32|3280.82|3288.32|3286.82|3288.32|3286.82|3274.32|3272.82|11335
1664438700000|2022-09-29 08:05:00|3289.32|3287.82|3296.32|3294.82|3298.32|3296.82|3287.32|3285.82|18394
1664439000000|2022-09-29 08:10:00|3295.32|3293.82|3289.32|3287.82|3295.32|3293.82|3289.32|3287.82|5994
1664439300000|2022-09-29 08:15:00|3290.32|3288.82|3293.32|3291.82|3294.32|3292.82|3285.32|3283.82|6309
1664439600000|2022-09-29 08:20:00|3292.32|3290.82|3286.32|3284.82|3293.32|3291.82|3286.32|3284.82|4826
1664439900000|2022-09-29 08:25:00|3285.32|3283.82|3285.32|3283.82|3289.32|3287.82|3284.32|3282.82|12027
1664440200000|2022-09-29 08:30:00|3286.32|3284.82|3289.32|3287.82|3290.32|3288.82|3283.32|3281.82|8789
1664440500000|2022-09-29 08:35:00|3288.32|3286.82|3281.32|3279.82|3288.32|3286.82|3279.32|3277.82|5312
1664440800000|2022-09-29 08:40:00|3282.32|3280.82|3293.32|3291.82|3294.32|3292.82|3281.32|3279.82|7762
1664441100000|2022-09-29 08:45:00|3294.32|3292.82|3289.32|3287.82|3294.32|3292.82|3288.32|3286.82|3558
1664441400000|2022-09-29 08:50:00|3288.82|3287.32|3286.32|3284.82|3290.32|3288.82|3284.32|3282.82|6210
1664441700000|2022-09-29 08:55:00|3287.32|3285.82|3283.32|3281.82|3287.32|3285.82|3281.82|3280.32|9576
1664442000000|2022-09-29 09:00:00|3285.32|3283.82|3290.32|3288.82|3291.32|3289.82|3281.32|3279.82|10312
1664442300000|2022-09-29 09:05:00|3289.32|3287.82|3295.32|3293.82|3297.32|3295.82|3287.32|3285.82|4954
1664442600000|2022-09-29 09:10:00|3296.32|3294.82|3297.32|3295.82|3300.32|3298.82|3294.32|3292.82|6900
1664442900000|2022-09-29 09:15:00|3298.32|3296.82|3291.32|3289.82|3299.32|3297.82|3289.32|3287.82|8667
1664443200000|2022-09-29 09:20:00|3292.32|3290.82|3293.32|3291.82|3295.32|3293.82|3288.32|3286.82|6650
1664443500000|2022-09-29 09:25:00|3292.32|3290.82|3294.32|3292.82|3299.32|3297.82|3292.32|3290.82|5885
1664443800000|2022-09-29 09:30:00|3294.82|3293.32|3298.32|3296.82|3300.32|3298.82|3294.32|3292.82|3875
1664444100000|2022-09-29 09:35:00|3297.32|3295.82|3299.32|3297.82|3303.32|3301.82|3297.32|3295.82|6539
1664444400000|2022-09-29 09:40:00|3300.32|3298.82|3305.32|3303.82|3305.32|3303.82|3298.32|3296.82|4473
1664444700000|2022-09-29 09:45:00|3306.32|3304.82|3301.32|3299.82|3306.32|3304.82|3300.32|3298.82|5194
1664445000000|2022-09-29 09:50:00|3302.32|3300.82|3301.32|3299.82|3302.32|3300.82|3298.32|3296.82|5242
1664445300000|2022-09-29 09:55:00|3300.32|3298.82|3299.32|3297.82|3301.32|3299.82|3297.32|3295.82|4851
1664445600000|2022-09-29 10:00:00|3300.32|3298.82|3288.32|3286.82|3300.32|3298.82|3287.32|3285.82|8825
1664445900000|2022-09-29 10:05:00|3287.32|3285.82|3288.32|3286.82|3289.32|3287.82|3284.32|3282.82|7788
1664446200000|2022-09-29 10:10:00|3287.32|3285.82|3286.32|3284.82|3291.32|3289.82|3285.32|3283.82|4494
1664446500000|2022-09-29 10:15:00|3287.32|3285.82|3293.32|3291.82|3293.32|3291.82|3287.32|3285.82|2424
1664446800000|2022-09-29 10:20:00|3292.32|3290.82|3296.32|3294.82|3297.32|3295.82|3289.32|3287.82|5335
1664447100000|2022-09-29 10:25:00|3295.32|3293.82|3291.32|3289.82|3297.32|3295.82|3290.32|3288.82|3042
1664447400000|2022-09-29 10:30:00|3290.32|3288.82|3297.32|3295.82|3297.32|3295.82|3290.32|3288.82|6777
1664447700000|2022-09-29 10:35:00|3296.32|3294.82|3296.32|3294.82|3298.32|3296.82|3294.32|3292.82|3494
1664448000000|2022-09-29 10:40:00|3295.32|3293.82|3295.82|3294.32|3298.32|3296.82|3294.32|3292.82|3432
1664448300000|2022-09-29 10:45:00|3296.32|3294.82|3298.32|3296.82|3300.32|3298.82|3296.32|3294.82|1646
1664448600000|2022-09-29 10:50:00|3297.32|3295.82|3301.32|3299.82|3302.32|3300.82|3296.32|3294.82|4268
1664448900000|2022-09-29 10:55:00|3302.32|3300.82|3297.32|3295.82|3303.32|3301.82|3297.32|3295.82|3085
1664449200000|2022-09-29 11:00:00|3298.32|3296.82|3298.32|3296.82|3300.32|3298.82|3297.32|3295.82|2589
1664449500000|2022-09-29 11:05:00|3299.32|3297.82|3299.32|3297.82|3302.32|3300.82|3297.32|3295.82|2113
1664449800000|2022-09-29 11:10:00|3300.32|3298.82|3303.32|3301.82|3303.32|3301.82|3297.32|3295.82|2219
1664450100000|2022-09-29 11:15:00|3302.82|3301.32|3306.32|3304.82|3306.32|3304.82|3302.32|3300.82|5227
1664450400000|2022-09-29 11:20:00|3307.32|3305.82|3305.32|3303.82|3307.32|3305.82|3303.32|3301.82|3310
1664450700000|2022-09-29 11:25:00|3304.32|3302.82|3305.32|3303.82|3306.32|3304.82|3304.32|3302.82|4782
1664451000000|2022-09-29 11:30:00|3306.32|3304.82|3301.32|3299.82|3307.32|3305.82|3301.32|3299.82|5765
1664451300000|2022-09-29 11:35:00|3300.32|3298.82|3294.32|3292.82|3300.32|3298.82|3294.32|3292.82|6525
1664451600000|2022-09-29 11:40:00|3294.28|3292.78|3298.28|3296.78|3299.28|3297.78|3294.28|3292.78|5199
1664451900000|2022-09-29 11:45:00|3297.28|3295.78|3294.28|3292.78|3300.28|3298.78|3294.28|3292.78|3360
1664452200000|2022-09-29 11:50:00|3295.28|3293.78|3296.28|3294.78|3297.28|3295.78|3294.28|3292.78|2276
1664452500000|2022-09-29 11:55:00|3295.28|3293.78|3292.28|3290.78|3295.28|3293.78|3289.28|3287.78|8989
1664452800000|2022-09-29 12:00:00|3291.78|3290.28|3289.28|3287.78|3293.28|3291.78|3288.28|3286.78|7582
1664453100000|2022-09-29 12:05:00|3288.28|3286.78|3290.28|3288.78|3290.28|3288.78|3286.78|3285.28|4396
1664453400000|2022-09-29 12:10:00|3289.28|3287.78|3286.28|3284.78|3290.28|3288.78|3282.28|3280.78|5567
1664453700000|2022-09-29 12:15:00|3285.28|3283.78|3287.28|3285.78|3287.28|3285.78|3282.28|3280.78|5146
1664454000000|2022-09-29 12:20:00|3286.28|3284.78|3295.28|3293.78|3296.28|3294.78|3286.28|3284.78|5096
1664454300000|2022-09-29 12:25:00|3294.28|3292.78|3297.28|3295.78|3299.28|3297.78|3294.28|3292.78|5272
1664454600000|2022-09-29 12:30:00|3297.78|3296.28|3280.28|3278.78|3297.78|3296.28|3280.28|3278.78|8651
1664454900000|2022-09-29 12:35:00|3281.28|3279.78|3284.78|3283.28|3286.28|3284.78|3277.28|3275.78|10222
1664455200000|2022-09-29 12:40:00|3285.28|3283.78|3287.28|3285.78|3288.28|3286.78|3279.28|3277.78|12567
1664455500000|2022-09-29 12:45:00|3286.28|3284.78|3284.28|3282.78|3288.28|3286.78|3282.28|3280.78|4202
1664455800000|2022-09-29 12:50:00|3283.28|3281.78|3285.28|3283.78|3287.28|3285.78|3282.28|3280.78|10697
1664456100000|2022-09-29 12:55:00|3286.28|3284.78|3284.28|3282.78|3290.28|3288.78|3282.78|3281.28|4904
1664456400000|2022-09-29 13:00:00|3283.78|3282.28|3286.28|3284.78|3291.28|3289.78|3283.78|3282.28|7354
1664456700000|2022-09-29 13:05:00|3287.28|3285.78|3291.28|3289.78|3292.28|3290.78|3287.28|3285.78|3157
1664457000000|2022-09-29 13:10:00|3290.28|3288.78|3289.28|3287.78|3293.28|3291.78|3288.28|3286.78|4110
1664457300000|2022-09-29 13:15:00|3288.78|3287.28|3294.28|3292.78|3294.28|3292.78|3288.28|3286.78|4994
1664457600000|2022-09-29 13:20:00|3293.28|3291.78|3288.28|3286.78|3294.28|3292.78|3288.28|3286.78|10302
1664457900000|2022-09-29 13:25:00|3287.28|3285.78|3287.28|3285.78|3289.28|3287.78|3285.28|3283.78|6324
1664458200000|2022-09-29 13:30:00|3288.28|3286.78|3287.28|3285.78|3291.28|3289.78|3284.28|3282.78|7223
1664458500000|2022-09-29 13:35:00|3286.28|3284.78|3281.28|3279.78|3288.28|3286.78|3281.28|3279.78|7233
1664458800000|2022-09-29 13:40:00|3282.28|3280.78|3271.28|3269.78|3282.28|3280.78|3271.28|3269.78|9319
1664459100000|2022-09-29 13:45:00|3270.28|3268.78|3268.28|3266.78|3275.28|3273.78|3266.28|3264.78|17226
1664459400000|2022-09-29 13:50:00|3269.28|3267.78|3270.28|3268.78|3275.28|3273.78|3268.28|3266.78|10652
1664459700000|2022-09-29 13:55:00|3271.28|3269.78|3268.28|3266.78|3273.78|3272.28|3267.28|3265.78|9765
1664460000000|2022-09-29 14:00:00|3267.28|3265.78|3261.28|3259.78|3269.28|3267.78|3260.28|3258.78|15108
1664460300000|2022-09-29 14:05:00|3262.28|3260.78|3261.28|3259.78|3267.28|3265.78|3261.28|3259.78|14989
1664460600000|2022-09-29 14:10:00|3261.44|3259.94|3257.44|3255.94|3264.44|3262.94|3257.44|3255.94|15788
1664460900000|2022-09-29 14:15:00|3258.44|3256.94|3251.44|3249.94|3258.44|3256.94|3249.44|3247.94|27869
1664461200000|2022-09-29 14:20:00|3250.44|3248.94|3259.44|3257.94|3262.44|3260.94|3250.44|3248.94|17399
1664461500000|2022-09-29 14:25:00|3260.44|3258.94|3264.44|3262.94|3265.44|3263.94|3259.44|3257.94|14801
1664461800000|2022-09-29 14:30:00|3263.44|3261.94|3255.44|3253.94|3263.44|3261.94|3254.44|3252.94|11442
1664462100000|2022-09-29 14:35:00|3254.44|3252.94|3257.44|3255.94|3258.44|3256.94|3249.44|3247.94|23778
1664462400000|2022-09-29 14:40:00|3256.94|3255.44|3261.94|3260.44|3265.44|3263.94|3256.44|3254.94|15572
1664462700000|2022-09-29 14:45:00|3261.44|3259.94|3263.44|3261.94|3265.44|3263.94|3260.44|3258.94|8358
1664463000000|2022-09-29 14:50:00|3262.44|3260.94|3269.44|3267.94|3271.44|3269.94|3262.44|3260.94|11646
1664463300000|2022-09-29 14:55:00|3270.44|3268.94|3269.44|3267.94|3274.44|3272.94|3269.44|3267.94|11587
1664463600000|2022-09-29 15:00:00|3270.44|3268.94|3273.44|3271.94|3275.44|3273.94|3270.44|3268.94|14729
1664463900000|2022-09-29 15:05:00|3272.44|3270.94|3285.44|3283.94|3286.44|3284.94|3271.44|3269.94|20118
1664464200000|2022-09-29 15:10:00|3286.44|3284.94|3281.44|3279.94|3288.44|3286.94|3278.44|3276.94|17335
1664464500000|2022-09-29 15:15:00|3280.44|3278.94|3279.44|3277.94|3281.44|3279.94|3276.44|3274.94|17225
1664464800000|2022-09-29 15:20:00|3278.44|3276.94|3271.44|3269.94|3278.44|3276.94|3271.44|3269.94|19835
1664465100000|2022-09-29 15:25:00|3272.44|3270.94|3274.44|3272.94|3276.44|3274.94|3272.44|3270.94|24591
1664465400000|2022-09-29 15:30:00|3273.44|3271.94|3280.44|3278.94|3282.44|3280.94|3272.44|3270.94|87725
1664465700000|2022-09-29 15:35:00|3281.44|3279.94|3280.44|3278.94|3283.44|3281.94|3278.44|3276.94|46425
1664466000000|2022-09-29 15:40:00|3279.44|3277.94|3281.44|3279.94|3282.44|3280.94|3277.44|3275.94|12730
1664466300000|2022-09-29 15:45:00|3282.44|3280.94|3285.44|3283.94|3285.44|3283.94|3281.44|3279.94|6094
1664466600000|2022-09-29 15:50:00|3284.44|3282.94|3290.44|3288.94|3291.44|3289.94|3283.44|3281.94|8839
1664466900000|2022-09-29 15:55:00|3289.44|3287.94|3285.44|3283.94|3290.44|3288.94|3283.44|3281.94|7344
1664467200000|2022-09-29 16:00:00|3284.94|3283.44|3286.44|3284.94|3288.44|3286.94|3281.44|3279.94|8386
1664467500000|2022-09-29 16:05:00|3285.44|3283.94|3285.44|3283.94|3288.44|3286.94|3282.44|3280.94|7195
1664467800000|2022-09-29 16:10:00|3285.94|3284.44|3285.44|3283.94|3288.44|3286.94|3281.44|3279.94|4721
1664468100000|2022-09-29 16:15:00|3284.44|3282.94|3278.44|3276.94|3287.44|3285.94|3278.44|3276.94|2961
1664468400000|2022-09-29 16:20:00|3277.44|3275.94|3277.44|3275.94|3278.44|3276.94|3276.44|3274.94|3156
1664468700000|2022-09-29 16:25:00|3276.44|3274.94|3277.44|3275.94|3278.44|3276.94|3276.44|3274.94|2079
1664469000000|2022-09-29 16:30:00|3276.44|3274.94|3283.44|3281.94|3283.44|3281.94|3276.44|3274.94|4489
1664469300000|2022-09-29 16:35:00|3282.44|3280.94|3283.44|3281.94|3283.44|3281.94|3278.44|3276.94|1376
1664469600000|2022-09-29 16:40:00|3282.44|3280.94|3284.44|3282.94|3284.44|3282.94|3280.44|3278.94|1562
1664469900000|2022-09-29 16:45:00|3285.44|3283.94|3280.44|3278.94|3285.44|3283.94|3279.44|3277.94|1916
1664470200000|2022-09-29 16:50:00|3281.44|3279.94|3281.94|3280.44|3282.44|3280.94|3278.44|3276.94|989
1664470500000|2022-09-29 16:55:00|3281.44|3279.94|3278.44|3276.94|3282.44|3280.94|3276.44|3274.94|1818
1664470800000|2022-09-29 17:00:00|3277.44|3275.94|3275.44|3273.94|3278.44|3276.94|3275.44|3273.94|1524
1664471100000|2022-09-29 17:05:00|3276.44|3274.94|3273.44|3271.94|3276.44|3274.94|3272.44|3270.94|1362
1664471400000|2022-09-29 17:10:00|3272.44|3270.94|3278.44|3276.94|3278.44|3276.94|3272.44|3270.94|1132
1664471700000|2022-09-29 17:15:00|3277.44|3275.94|3275.94|3274.44|3279.44|3277.94|3275.94|3274.44|825
1664472000000|2022-09-29 17:20:00|3275.44|3273.94|3272.44|3270.94|3276.44|3274.94|3271.44|3269.94|970
1664472300000|2022-09-29 17:25:00|3273.44|3271.94|3275.44|3273.94|3276.44|3274.94|3272.44|3270.94|1097
1664472600000|2022-09-29 17:30:00|3274.94|3273.44|3278.44|3276.94|3279.44|3277.94|3272.44|3270.94|811
1664472900000|2022-09-29 17:35:00|3277.94|3276.44|3278.44|3276.94|3280.44|3278.94|3277.44|3275.94|1153
1664473200000|2022-09-29 17:40:00|3277.94|3276.44|3274.44|3272.94|3278.44|3276.94|3274.44|3272.94|381
1664473500000|2022-09-29 17:45:00|3275.44|3273.94|3274.44|3272.94|3276.44|3274.94|3274.44|3272.94|403
1664473800000|2022-09-29 17:50:00|3275.44|3273.94|3269.44|3267.94|3275.44|3273.94|3267.44|3265.94|2565
1664474100000|2022-09-29 17:55:00|3268.44|3266.94|3266.44|3264.94|3269.44|3267.94|3266.44|3264.94|961
1664474400000|2022-09-29 18:00:00|3266.94|3265.44|3264.44|3262.94|3267.44|3265.94|3262.44|3260.94|2322
1664474700000|2022-09-29 18:05:00|3265.44|3263.94|3267.44|3265.94|3267.44|3265.94|3264.44|3262.94|871
1664475000000|2022-09-29 18:10:00|3266.94|3265.44|3266.44|3264.94|3267.44|3265.94|3265.44|3263.94|785
1664475300000|2022-09-29 18:15:00|3265.94|3264.44|3262.44|3260.94|3266.44|3264.94|3261.44|3259.94|1085
1664475600000|2022-09-29 18:20:00|3261.44|3259.94|3263.44|3261.94|3265.44|3263.94|3261.44|3259.94|949
1664475900000|2022-09-29 18:25:00|3263.94|3262.44|3269.44|3267.94|3270.44|3268.94|3263.94|3262.44|870
1664476200000|2022-09-29 18:30:00|3268.94|3267.44|3267.44|3265.94|3271.44|3269.94|3267.44|3265.94|654
1664476500000|2022-09-29 18:35:00|3268.44|3266.94|3273.44|3271.94|3276.44|3274.94|3268.44|3266.94|1225
1664476800000|2022-09-29 18:40:00|3274.44|3272.94|3271.44|3269.94|3274.44|3272.94|3271.44|3269.94|624
1664477100000|2022-09-29 18:45:00|3270.94|3269.44|3272.44|3270.94|3273.44|3271.94|3270.94|3269.44|1927
1664477400000|2022-09-29 18:50:00|3273.44|3271.94|3268.44|3266.94|3273.44|3271.94|3267.44|3265.94|565
1664477700000|2022-09-29 18:55:00|3268.94|3267.44|3267.44|3265.94|3270.44|3268.94|3267.44|3265.94|760
1664478000000|2022-09-29 19:00:00|3268.44|3266.94|3271.44|3269.94|3273.44|3271.94|3268.44|3266.94|1066
1664478300000|2022-09-29 19:05:00|3272.44|3270.94|3271.44|3269.94|3274.44|3272.94|3270.44|3268.94|1436
1664478600000|2022-09-29 19:10:00|3270.44|3268.94|3274.44|3272.94|3274.44|3272.94|3269.44|3267.94|2460
1664478900000|2022-09-29 19:15:00|3273.44|3271.94|3278.44|3276.94|3279.44|3277.94|3273.44|3271.94|1844
1664479200000|2022-09-29 19:20:00|3277.44|3275.94|3277.44|3275.94|3279.44|3277.94|3276.44|3274.94|1359
1664479500000|2022-09-29 19:25:00|3276.44|3274.94|3276.44|3274.94|3277.44|3275.94|3273.44|3271.94|1016
1664479800000|2022-09-29 19:30:00|3275.44|3273.94|3282.44|3280.94|3283.44|3281.94|3275.44|3273.94|1555
1664480100000|2022-09-29 19:35:00|3282.94|3281.44|3285.44|3283.94|3288.94|3287.44|3280.44|3278.94|3294
1664480400000|2022-09-29 19:40:00|3286.44|3284.94|3286.44|3284.94|3287.44|3285.94|3282.44|3280.94|2174
1664480700000|2022-09-29 19:45:00|3285.44|3283.94|3286.44|3284.94|3288.44|3286.94|3283.94|3282.44|2012
1664481000000|2022-09-29 19:50:00|3287.44|3285.94|3286.44|3284.94|3289.44|3287.94|3283.44|3281.94|3682
1664481300000|2022-09-29 19:55:00|3285.94|3284.44|3289.44|3287.94|3289.44|3287.94|3284.44|3282.94|7796
1664481600000|2022-09-29 20:00:00|3291.69|3288.69|3293.19|3290.19|3298.89|3295.89|3291.39|3288.39|37090
1664481900000|2022-09-29 20:05:00|3293.09|3290.09|3293.89|3290.89|3294.09|3291.09|3290.99|3287.99|0
1664482200000|2022-09-29 20:10:00|3293.79|3290.79|3293.49|3290.49|3295.69|3292.69|3292.99|3289.99|0
1664482500000|2022-09-29 20:15:00|3293.69|3290.69|3294.69|3291.69|3295.29|3292.29|3292.99|3289.99|0
1664482800000|2022-09-29 20:20:00|3294.59|3291.59|3294.99|3291.99|3295.49|3292.49|3293.89|3290.89|0
1664483100000|2022-09-29 20:25:00|3294.89|3291.89|3294.39|3291.39|3294.99|3291.99|3293.89|3290.89|0
1664483400000|2022-09-29 20:30:00|3294.29|3291.29|3293.49|3290.49|3294.79|3291.79|3292.99|3289.99|0
1664483700000|2022-09-29 20:35:00|3293.69|3290.69|3293.49|3290.49|3294.99|3291.99|3293.19|3290.19|0
1664484000000|2022-09-29 20:40:00|3293.69|3290.69|3293.49|3290.49|3294.79|3291.79|3293.49|3290.49|0
1664484300000|2022-09-29 20:45:00|3293.69|3290.69|3294.79|3291.79|3294.79|3291.79|3293.69|3290.69|0
1664484600000|2022-09-29 20:50:00|3294.59|3291.59|3295.49|3292.49|3295.69|3292.69|3293.79|3290.79|0
1664484900000|2022-09-29 20:55:00|3295.29|3292.29|3295.69|3292.69|3295.99|3292.99|3294.39|3291.39|0
1664485200000|2022-09-29 21:00:00|3295.39|3292.39|3295.09|3292.09|3295.69|3292.69|3295.09|3292.09|0
1664485500000|2022-09-29 21:05:00|3294.99|3291.99|3295.29|3292.29|3295.49|3292.49|3294.99|3291.99|0
1664485800000|2022-09-29 21:10:00|3294.99|3291.99|3295.09|3292.09|3295.29|3292.29|3294.89|3291.89|0
1664486100000|2022-09-29 21:15:00|3296.09|3293.09|3296.29|3293.29|3296.29|3293.29|3295.99|3292.99|0
1664486400000|2022-09-29 21:20:00|3296.19|3293.19|3295.69|3292.69|3296.19|3293.19|3295.59|3292.59|0
1664486700000|2022-09-29 21:25:00|3295.59|3292.59|3295.79|3292.79|3295.79|3292.79|3295.59|3292.59|0
1664487000000|2022-09-29 21:30:00|3295.69|3292.69|3295.69|3292.69|3295.99|3292.99|3295.49|3292.49|0
1664487300000|2022-09-29 21:35:00|3295.59|3292.59|3295.29|3292.29|3295.69|3292.69|3295.09|3292.09|0
1664487600000|2022-09-29 21:40:00|3295.19|3292.19|3294.99|3291.99|3295.29|3292.29|3294.99|3291.99|0
1664487900000|2022-09-29 21:45:00|3294.89|3291.89|3294.99|3291.99|3294.99|3291.99|3294.89|3291.89|0
1664488200000|2022-09-29 21:50:00|3295.09|3292.09|3295.49|3292.49|3295.49|3292.49|3294.99|3291.99|0
1664488500000|2022-09-29 21:55:00|3295.39|3292.39|3294.79|3291.79|3295.59|3292.59|3294.79|3291.79|0
1664488800000|2022-09-29 22:00:00|3294.39|3291.39|3297.89|3294.89|3298.49|3295.49|3292.69|3289.69|0
1664489100000|2022-09-29 22:05:00|3298.09|3295.09|3301.69|3298.69|3301.89|3298.89|3298.09|3295.09|0
1664489400000|2022-09-29 22:10:00|3301.79|3298.79|3300.79|3297.79|3303.49|3300.49|3300.79|3297.79|0
1664489700000|2022-09-29 22:15:00|3301.19|3298.19|3303.49|3300.49|3304.59|3301.59|3301.19|3298.19|0
1664490000000|2022-09-29 22:20:00|3303.59|3300.59|3299.39|3296.39|3303.59|3300.59|3299.19|3296.19|0
1664490300000|2022-09-29 22:25:00|3299.49|3296.49|3299.19|3296.19|3301.19|3298.19|3298.69|3295.69|0
1664490600000|2022-09-29 22:30:00|3298.99|3295.99|3297.39|3294.39|3299.99|3296.99|3297.19|3294.19|0
1664490900000|2022-09-29 22:35:00|3297.49|3294.49|3296.89|3293.89|3299.19|3296.19|3296.29|3293.29|0
1664491200000|2022-09-29 22:40:00|3296.99|3293.99|3298.29|3295.29|3298.99|3295.99|3296.49|3293.49|0
1664491500000|2022-09-29 22:45:00|3298.49|3295.49|3297.59|3294.59|3298.69|3295.69|3297.59|3294.59|0
1664491800000|2022-09-29 22:50:00|3297.69|3294.69|3301.39|3298.39|3301.39|3298.39|3296.69|3293.69|0
1664492100000|2022-09-29 22:55:00|3301.19|3298.19|3300.99|3297.99|3302.59|3299.59|3300.09|3297.09|0
1664492400000|2022-09-29 23:00:00|3301.09|3298.09|3302.59|3299.59|3302.99|3299.99|3301.09|3298.09|0
1664492700000|2022-09-29 23:05:00|3302.39|3299.39|3302.69|3299.69|3303.19|3300.19|3302.19|3299.19|0
1664493000000|2022-09-29 23:10:00|3302.79|3299.79|3301.19|3298.19|3302.79|3299.79|3301.19|3298.19|0
1664493300000|2022-09-29 23:15:00|3301.09|3298.09|3300.79|3297.79|3302.59|3299.59|3300.09|3297.09|0
1664493600000|2022-09-29 23:20:00|3300.99|3297.99|3302.29|3299.29|3302.29|3299.29|3300.49|3297.49|0
1664493900000|2022-09-29 23:25:00|3302.59|3299.59|3304.09|3301.09|3304.09|3301.09|3302.59|3299.59|0
1664494200000|2022-09-29 23:30:00|3303.89|3300.89|3304.09|3301.09|3305.89|3302.89|3303.69|3300.69|0
1664494500000|2022-09-29 23:35:00|3304.19|3301.19|3303.89|3300.89|3305.09|3302.09|3303.19|3300.19|0
1664494800000|2022-09-29 23:40:00|3303.69|3300.69|3306.39|3303.39|3307.39|3304.39|3303.69|3300.69|0
1664495100000|2022-09-29 23:45:00|3306.29|3303.29|3305.49|3302.49|3306.39|3303.39|3304.99|3301.99|0
1664495400000|2022-09-29 23:50:00|3305.29|3302.29|3306.19|3303.19|3306.19|3303.19|3304.39|3301.39|0
1664495700000|2022-09-29 23:55:00|3306.39|3303.39|3305.29|3302.29|3306.79|3303.79|3304.99|3301.99|0
1664496000000|2022-09-30 00:00:00|3305.49|3302.49|3299.99|3296.99|3306.59|3303.59|3298.39|3295.39|0
1664496300000|2022-09-30 00:05:00|3299.79|3296.79|3298.59|3295.59|3301.59|3298.59|3297.99|3294.99|0
1664496600000|2022-09-30 00:10:00|3298.09|3295.09|3295.89|3292.89|3299.29|3296.29|3295.09|3292.09|0
1664496900000|2022-09-30 00:15:00|3295.79|3292.79|3290.69|3288.69|3295.99|3292.99|3287.69|3285.69|1466
1664497200000|2022-09-30 00:20:00|3289.69|3287.69|3286.69|3284.69|3290.69|3288.69|3286.69|3284.69|587
1664497500000|2022-09-30 00:25:00|3287.19|3285.19|3288.19|3286.19|3288.69|3286.69|3285.69|3283.69|305
1664497800000|2022-09-30 00:30:00|3288.69|3286.69|3289.69|3287.69|3290.69|3288.69|3286.69|3284.69|245
1664498100000|2022-09-30 00:35:00|3288.69|3286.69|3283.19|3281.19|3289.69|3287.69|3280.69|3278.69|663
1664498400000|2022-09-30 00:40:00|3283.69|3281.69|3282.69|3280.69|3285.69|3283.69|3281.69|3279.69|275
1664498700000|2022-09-30 00:45:00|3283.69|3281.69|3281.69|3279.69|3284.69|3282.69|3280.69|3278.69|335
1664499000000|2022-09-30 00:50:00|3280.69|3278.69|3283.19|3281.19|3283.69|3281.69|3278.69|3276.69|150
1664499300000|2022-09-30 00:55:00|3283.69|3281.69|3286.69|3284.69|3287.69|3285.69|3282.69|3280.69|404
1664499600000|2022-09-30 01:00:00|3285.69|3283.69|3284.69|3282.69|3288.19|3286.19|3284.69|3282.69|216
1664499900000|2022-09-30 01:05:00|3284.19|3282.19|3281.69|3279.69|3284.19|3282.19|3280.69|3278.69|473
1664500200000|2022-09-30 01:10:00|3282.69|3280.69|3288.69|3286.69|3288.69|3286.69|3281.69|3279.69|341
1664500500000|2022-09-30 01:15:00|3287.69|3285.69|3284.69|3282.69|3288.69|3286.69|3282.69|3280.69|306
1664500800000|2022-09-30 01:20:00|3283.69|3281.69|3285.69|3283.69|3285.69|3283.69|3282.69|3280.69|99
1664501100000|2022-09-30 01:25:00|3284.69|3282.69|3284.69|3282.69|3287.69|3285.69|3283.69|3281.69|201
1664501400000|2022-09-30 01:30:00|3284.19|3282.19|3283.69|3281.69|3286.69|3284.69|3281.69|3279.69|233
1664501700000|2022-09-30 01:35:00|3284.19|3282.19|3286.69|3284.69|3288.69|3286.69|3283.69|3281.69|248
1664502000000|2022-09-30 01:40:00|3285.69|3283.69|3287.69|3285.69|3287.69|3285.69|3283.69|3281.69|154
1664502300000|2022-09-30 01:45:00|3286.69|3284.69|3288.19|3286.19|3288.69|3286.69|3285.69|3283.69|209
1664502600000|2022-09-30 01:50:00|3288.69|3286.69|3290.69|3288.69|3292.69|3290.69|3287.69|3285.69|248
1664502900000|2022-09-30 01:55:00|3289.69|3287.69|3287.69|3285.69|3290.69|3288.69|3287.69|3285.69|269
1664503200000|2022-09-30 02:00:00|3288.69|3286.69|3288.69|3286.69|3288.69|3286.69|3285.69|3283.69|286
1664503500000|2022-09-30 02:05:00|3289.69|3287.69|3289.69|3287.69|3291.69|3289.69|3289.69|3287.69|93
1664503800000|2022-09-30 02:10:00|3289.19|3287.19|3285.69|3283.69|3289.69|3287.69|3285.19|3283.19|133
1664504100000|2022-09-30 02:15:00|3284.69|3282.69|3279.69|3277.69|3285.69|3283.69|3278.69|3276.69|604
1664504400000|2022-09-30 02:20:00|3278.69|3276.69|3277.69|3275.69|3278.69|3276.69|3274.69|3272.69|426
1664504700000|2022-09-30 02:25:00|3277.19|3275.19|3278.69|3276.69|3279.69|3277.69|3274.69|3272.69|381
1664505000000|2022-09-30 02:30:00|3279.69|3277.69|3279.69|3277.69|3281.69|3279.69|3277.69|3275.69|123
1664505300000|2022-09-30 02:35:00|3280.69|3278.69|3282.69|3280.69|3282.69|3280.69|3279.69|3277.69|152
1664505600000|2022-09-30 02:40:00|3283.19|3281.19|3283.69|3281.69|3284.69|3282.69|3281.69|3279.69|160
1664505900000|2022-09-30 02:45:00|3284.69|3282.69|3286.69|3284.69|3287.69|3285.69|3283.69|3281.69|320
1664506200000|2022-09-30 02:50:00|3285.69|3283.69|3285.69|3283.69|3287.69|3285.69|3285.69|3283.69|116
1664506500000|2022-09-30 02:55:00|3286.69|3284.69|3285.19|3283.19|3288.69|3286.69|3284.69|3282.69|100
1664506800000|2022-09-30 03:00:00|3285.69|3283.69|3285.69|3283.69|3286.69|3284.69|3284.69|3282.69|141
1664507100000|2022-09-30 03:05:00|3286.69|3284.69|3284.19|3282.19|3286.69|3284.69|3282.69|3280.69|96
1664507400000|2022-09-30 03:10:00|3284.69|3282.69|3284.19|3282.19|3284.69|3282.69|3282.69|3280.69|129
1664507700000|2022-09-30 03:15:00|3283.69|3281.69|3280.69|3278.69|3283.69|3281.69|3280.19|3278.19|85
1664508000000|2022-09-30 03:20:00|3281.19|3279.19|3282.69|3280.69|3284.69|3282.69|3281.19|3279.19|252
1664508300000|2022-09-30 03:25:00|3282.19|3280.19|3281.69|3279.69|3283.69|3281.69|3280.69|3278.69|48
1664508600000|2022-09-30 03:30:00|3280.69|3278.69|3283.69|3281.69|3283.69|3281.69|3278.69|3276.69|84
1664508900000|2022-09-30 03:35:00|3282.69|3280.69|3281.69|3279.69|3284.19|3282.19|3281.69|3279.69|66
1664509200000|2022-09-30 03:40:00|3280.69|3278.69|3280.69|3278.69|3282.69|3280.69|3278.69|3276.69|134
1664509500000|2022-09-30 03:45:00|3280.19|3278.19|3278.69|3276.69|3280.69|3278.69|3278.19|3276.19|79
1664509800000|2022-09-30 03:50:00|3278.19|3276.19|3274.69|3272.69|3278.69|3276.69|3274.69|3272.69|434
1664510100000|2022-09-30 03:55:00|3275.69|3273.69|3274.69|3272.69|3276.69|3274.69|3273.69|3271.69|152
1664510400000|2022-09-30 04:00:00|3273.69|3271.69|3274.69|3272.69|3276.69|3274.69|3273.69|3271.69|133
1664510700000|2022-09-30 04:05:00|3273.69|3271.69|3272.69|3270.69|3273.69|3271.69|3268.69|3266.69|553
1664511000000|2022-09-30 04:10:00|3273.19|3271.19|3274.69|3272.69|3274.69|3272.69|3272.69|3270.69|111
1664511300000|2022-09-30 04:15:00|3273.69|3271.69|3273.69|3271.69|3275.69|3273.69|3271.69|3269.69|384
1664511600000|2022-09-30 04:20:00|3272.69|3270.69|3274.19|3272.19|3274.69|3272.69|3272.69|3270.69|346
1664511900000|2022-09-30 04:25:00|3273.69|3271.69|3270.69|3268.69|3274.69|3272.69|3269.69|3267.69|151
1664512200000|2022-09-30 04:30:00|3269.69|3267.69|3271.69|3269.69|3272.69|3270.69|3269.69|3267.69|274
1664512500000|2022-09-30 04:35:00|3272.69|3270.69|3272.69|3270.69|3273.69|3271.69|3269.69|3267.69|437
1664512800000|2022-09-30 04:40:00|3271.69|3269.69|3274.69|3272.69|3274.69|3272.69|3270.69|3268.69|287
1664513100000|2022-09-30 04:45:00|3273.69|3271.69|3272.69|3270.69|3273.69|3271.69|3271.69|3269.69|295
1664513400000|2022-09-30 04:50:00|3273.69|3271.69|3273.69|3271.69|3274.69|3272.69|3271.69|3269.69|191
1664513700000|2022-09-30 04:55:00|3272.69|3270.69|3272.69|3270.69|3273.69|3271.69|3272.69|3270.69|54
1664514000000|2022-09-30 05:00:00|3271.69|3269.69|3271.69|3269.69|3275.69|3273.69|3270.69|3268.69|526
1664514300000|2022-09-30 05:05:00|3272.19|3270.19|3275.69|3273.69|3275.69|3273.69|3271.69|3269.69|404
1664514600000|2022-09-30 05:10:00|3276.69|3274.69|3277.19|3275.19|3278.69|3276.69|3275.69|3273.69|557
1664514900000|2022-09-30 05:15:00|3277.69|3275.69|3278.69|3276.69|3281.69|3279.69|3277.69|3275.69|228
1664515200000|2022-09-30 05:20:00|3279.69|3277.69|3280.69|3278.69|3282.69|3280.69|3278.69|3276.69|403
1664515500000|2022-09-30 05:25:00|3280.19|3278.19|3278.69|3276.69|3280.69|3278.69|3276.69|3274.69|272
1664515800000|2022-09-30 05:30:00|3279.69|3277.69|3278.69|3276.69|3280.69|3278.69|3277.69|3275.69|299
1664516100000|2022-09-30 05:35:00|3279.19|3277.19|3278.69|3276.69|3279.69|3277.69|3278.69|3276.69|316
1664516400000|2022-09-30 05:40:00|3279.69|3277.69|3283.69|3281.69|3284.69|3282.69|3279.69|3277.69|417
1664516700000|2022-09-30 05:45:00|3284.69|3282.69|3281.69|3279.69|3284.69|3282.69|3281.69|3279.69|406
1664517000000|2022-09-30 05:50:00|3280.69|3278.69|3279.69|3277.69|3281.69|3279.69|3278.69|3276.69|782
1664517300000|2022-09-30 05:55:00|3278.69|3276.69|3274.69|3272.69|3278.69|3276.69|3274.69|3272.69|617
1664517600000|2022-09-30 06:00:00|3274.44|3272.94|3280.44|3278.94|3283.44|3281.94|3274.44|3272.94|2214
1664517900000|2022-09-30 06:05:00|3281.44|3279.94|3283.44|3281.94|3283.44|3281.94|3279.94|3278.44|1350
1664518200000|2022-09-30 06:10:00|3284.44|3282.94|3285.44|3283.94|3286.44|3284.94|3283.44|3281.94|1823
1664518500000|2022-09-30 06:15:00|3286.44|3284.94|3282.44|3280.94|3286.44|3284.94|3279.94|3278.44|2046
1664518800000|2022-09-30 06:20:00|3281.94|3280.44|3282.44|3280.94|3282.44|3280.94|3278.44|3276.94|755
1664519100000|2022-09-30 06:25:00|3281.44|3279.94|3285.44|3283.94|3285.44|3283.94|3281.44|3279.94|1313
1664519400000|2022-09-30 06:30:00|3286.44|3284.94|3289.44|3287.94|3289.44|3287.94|3285.44|3283.94|3090
1664519700000|2022-09-30 06:35:00|3288.94|3287.44|3289.44|3287.94|3290.44|3288.94|3286.44|3284.94|2087
1664520000000|2022-09-30 06:40:00|3290.44|3288.94|3288.44|3286.94|3292.44|3290.94|3287.44|3285.94|2078
1664520300000|2022-09-30 06:45:00|3289.44|3287.94|3298.44|3296.94|3299.44|3297.94|3288.94|3287.44|3883
1664520600000|2022-09-30 06:50:00|3299.44|3297.94|3301.44|3299.94|3303.44|3301.94|3297.44|3295.94|4971
1664520900000|2022-09-30 06:55:00|3300.44|3298.94|3296.44|3294.94|3303.44|3301.94|3296.44|3294.94|5076
1664521200000|2022-09-30 07:00:00|3297.44|3295.94|3300.44|3298.94|3302.44|3300.94|3293.44|3291.94|18576
1664521500000|2022-09-30 07:05:00|3299.94|3298.44|3307.44|3305.94|3308.44|3306.94|3298.44|3296.94|12434
1664521800000|2022-09-30 07:10:00|3306.44|3304.94|3305.44|3303.94|3310.44|3308.94|3304.44|3302.94|10639
1664522100000|2022-09-30 07:15:00|3305.94|3304.44|3305.44|3303.94|3309.44|3307.94|3299.44|3297.94|7347
1664522400000|2022-09-30 07:20:00|3306.44|3304.94|3314.44|3312.94|3314.44|3312.94|3305.44|3303.94|16194
1664522700000|2022-09-30 07:25:00|3313.44|3311.94|3314.44|3312.94|3319.44|3317.94|3313.44|3311.94|15618
1664523000000|2022-09-30 07:30:00|3314.94|3313.44|3317.44|3315.94|3317.44|3315.94|3310.44|3308.94|12786
1664523300000|2022-09-30 07:35:00|3316.44|3314.94|3315.44|3313.94|3317.44|3315.94|3312.44|3310.94|6946
1664523600000|2022-09-30 07:40:00|3314.94|3313.44|3307.94|3306.44|3316.94|3315.44|3307.94|3306.44|6515
1664523900000|2022-09-30 07:45:00|3308.94|3307.44|3309.94|3308.44|3310.94|3309.44|3305.94|3304.44|6689
1664524200000|2022-09-30 07:50:00|3310.94|3309.44|3312.94|3311.44|3314.94|3313.44|3308.94|3307.44|5404
1664524500000|2022-09-30 07:55:00|3313.94|3312.44|3316.94|3315.44|3317.94|3316.44|3313.94|3312.44|4581
1664524800000|2022-09-30 08:00:00|3317.94|3316.44|3318.94|3317.44|3319.94|3318.44|3316.94|3315.44|3583
1664525100000|2022-09-30 08:05:00|3317.94|3316.44|3311.94|3310.44|3318.94|3317.44|3311.94|3310.44|7901
1664525400000|2022-09-30 08:10:00|3312.44|3310.94|3315.94|3314.44|3316.94|3315.44|3311.94|3310.44|4922
1664525700000|2022-09-30 08:15:00|3316.94|3315.44|3317.94|3316.44|3319.94|3318.44|3315.94|3314.44|5628
1664526000000|2022-09-30 08:20:00|3318.94|3317.44|3317.94|3316.44|3318.94|3317.44|3312.94|3311.44|4485
1664526300000|2022-09-30 08:25:00|3318.94|3317.44|3314.94|3313.44|3318.94|3317.44|3314.94|3313.44|4974
1664526600000|2022-09-30 08:30:00|3315.94|3314.44|3317.94|3316.44|3319.94|3318.44|3314.94|3313.44|9073
1664526900000|2022-09-30 08:35:00|3316.94|3315.44|3309.94|3308.44|3316.94|3315.44|3306.94|3305.44|5622
1664527200000|2022-09-30 08:40:00|3308.94|3307.44|3308.94|3307.44|3310.94|3309.44|3305.94|3304.44|11424
1664527500000|2022-09-30 08:45:00|3309.94|3308.44|3310.94|3309.44|3311.94|3310.44|3306.94|3305.44|3509
1664527800000|2022-09-30 08:50:00|3309.94|3308.44|3316.94|3315.44|3318.94|3317.44|3309.94|3308.44|7302
1664528100000|2022-09-30 08:55:00|3315.94|3314.44|3312.94|3311.44|3315.94|3314.44|3312.94|3311.44|9605
1664528400000|2022-09-30 09:00:00|3313.94|3312.44|3307.94|3306.44|3313.94|3312.44|3306.94|3305.44|7396
1664528700000|2022-09-30 09:05:00|3308.94|3307.44|3308.94|3307.44|3310.94|3309.44|3306.94|3305.44|2449
1664529000000|2022-09-30 09:10:00|3309.94|3308.44|3307.94|3306.44|3311.94|3310.44|3307.94|3306.44|5045
1664529300000|2022-09-30 09:15:00|3308.94|3307.44|3301.94|3300.44|3308.94|3307.44|3300.94|3299.44|4953
1664529600000|2022-09-30 09:20:00|3300.94|3299.44|3306.94|3305.44|3306.94|3305.44|3299.94|3298.44|6669
1664529900000|2022-09-30 09:25:00|3307.94|3306.44|3304.94|3303.44|3307.94|3306.44|3301.94|3300.44|5057
1664530200000|2022-09-30 09:30:00|3303.94|3302.44|3305.94|3304.44|3307.94|3306.44|3303.94|3302.44|2377
1664530500000|2022-09-30 09:35:00|3304.94|3303.44|3298.94|3297.44|3305.94|3304.44|3297.94|3296.44|4478
1664530800000|2022-09-30 09:40:00|3297.94|3296.44|3299.94|3298.44|3301.94|3300.44|3295.94|3294.44|6510
1664531100000|2022-09-30 09:45:00|3298.94|3297.44|3300.94|3299.44|3304.94|3303.44|3298.94|3297.44|8052
1664531400000|2022-09-30 09:50:00|3301.94|3300.44|3302.94|3301.44|3304.94|3303.44|3300.94|3299.44|7009
1664531700000|2022-09-30 09:55:00|3301.94|3300.44|3304.94|3303.44|3304.94|3303.44|3300.94|3299.44|7744
1664532000000|2022-09-30 10:00:00|3303.94|3302.44|3308.94|3307.44|3310.94|3309.44|3303.94|3302.44|7875
1664532300000|2022-09-30 10:05:00|3309.94|3308.44|3310.94|3309.44|3311.94|3310.44|3308.94|3307.44|5471
1664532600000|2022-09-30 10:10:00|3310.44|3308.94|3313.94|3312.44|3314.94|3313.44|3309.94|3308.44|9462
1664532900000|2022-09-30 10:15:00|3314.94|3313.44|3309.94|3308.44|3314.94|3313.44|3309.94|3308.44|2589
1664533200000|2022-09-30 10:20:00|3308.94|3307.44|3309.94|3308.44|3309.94|3308.44|3305.94|3304.44|6354
1664533500000|2022-09-30 10:25:00|3308.94|3307.44|3311.94|3310.44|3312.94|3311.44|3305.94|3304.44|4965
1664533800000|2022-09-30 10:30:00|3310.94|3309.44|3306.94|3305.44|3311.94|3310.44|3306.94|3305.44|2923
1664534100000|2022-09-30 10:35:00|3307.94|3306.44|3308.94|3307.44|3310.94|3309.44|3307.94|3306.44|2336
1664534400000|2022-09-30 10:40:00|3309.94|3308.44|3305.94|3304.44|3309.94|3308.44|3304.94|3303.44|5253
1664534700000|2022-09-30 10:45:00|3304.94|3303.44|3302.94|3301.44|3304.94|3303.44|3299.94|3298.44|5252
1664535000000|2022-09-30 10:50:00|3301.94|3300.44|3300.94|3299.44|3302.94|3301.44|3297.94|3296.44|4793
1664535300000|2022-09-30 10:55:00|3299.94|3298.44|3296.94|3295.44|3299.94|3298.44|3295.94|3294.44|3622
1664535600000|2022-09-30 11:00:00|3297.94|3296.44|3293.94|3292.44|3299.94|3298.44|3293.94|3292.44|9220
1664535900000|2022-09-30 11:05:00|3294.94|3293.44|3290.94|3289.44|3295.94|3294.44|3290.94|3289.44|4522
1664536200000|2022-09-30 11:10:00|3291.94|3290.44|3291.94|3290.44|3291.94|3290.44|3287.94|3286.44|4903
1664536500000|2022-09-30 11:15:00|3290.94|3289.44|3294.94|3293.44|3294.94|3293.44|3289.94|3288.44|3119
1664536800000|2022-09-30 11:20:00|3293.94|3292.44|3294.94|3293.44|3295.94|3294.44|3291.94|3290.44|6798
1664537100000|2022-09-30 11:25:00|3294.44|3292.94|3295.94|3294.44|3295.94|3294.44|3291.94|3290.44|2550
1664537400000|2022-09-30 11:30:00|3294.94|3293.44|3290.94|3289.44|3294.94|3293.44|3290.94|3289.44|2454
1664537700000|2022-09-30 11:35:00|3289.94|3288.44|3291.94|3290.44|3292.94|3291.44|3287.94|3286.44|6125
1664538000000|2022-09-30 11:40:00|3292.02|3290.52|3288.02|3286.52|3293.02|3291.52|3288.02|3286.52|4020
1664538300000|2022-09-30 11:45:00|3287.02|3285.52|3284.02|3282.52|3288.02|3286.52|3282.02|3280.52|8259
1664538600000|2022-09-30 11:50:00|3283.02|3281.52|3285.02|3283.52|3285.02|3283.52|3281.52|3280.02|3093
1664538900000|2022-09-30 11:55:00|3284.02|3282.52|3288.02|3286.52|3289.02|3287.52|3283.02|3281.52|3197
1664539200000|2022-09-30 12:00:00|3287.52|3286.02|3292.02|3290.52|3294.02|3292.52|3287.02|3285.52|4613
1664539500000|2022-09-30 12:05:00|3291.02|3289.52|3291.02|3289.52|3292.02|3290.52|3288.02|3286.52|5402
1664539800000|2022-09-30 12:10:00|3290.52|3289.02|3291.02|3289.52|3295.02|3293.52|3290.02|3288.52|2156
1664540100000|2022-09-30 12:15:00|3290.02|3288.52|3289.02|3287.52|3291.02|3289.52|3288.02|3286.52|3231
1664540400000|2022-09-30 12:20:00|3288.02|3286.52|3287.02|3285.52|3291.02|3289.52|3287.02|3285.52|2550
1664540700000|2022-09-30 12:25:00|3288.02|3286.52|3301.02|3299.52|3303.02|3301.52|3285.02|3283.52|32587
1664541000000|2022-09-30 12:30:00|3298.02|3296.52|3286.02|3284.52|3298.52|3297.02|3279.02|3277.52|19355
1664541300000|2022-09-30 12:35:00|3285.52|3284.02|3288.02|3286.52|3292.02|3290.52|3284.02|3282.52|7443
1664541600000|2022-09-30 12:40:00|3289.02|3287.52|3299.02|3297.52|3300.02|3298.52|3286.02|3284.52|9672
1664541900000|2022-09-30 12:45:00|3300.02|3298.52|3293.52|3292.02|3300.02|3298.52|3293.02|3291.52|6761
1664542200000|2022-09-30 12:50:00|3293.02|3291.52|3291.02|3289.52|3296.02|3294.52|3288.02|3286.52|5530
1664542500000|2022-09-30 12:55:00|3292.02|3290.52|3298.02|3296.52|3303.02|3301.52|3291.02|3289.52|15860
1664542800000|2022-09-30 13:00:00|3297.52|3296.02|3292.02|3290.52|3301.52|3300.02|3292.02|3290.52|6368
1664543100000|2022-09-30 13:05:00|3293.02|3291.52|3290.02|3288.52|3293.02|3291.52|3288.02|3286.52|7485
1664543400000|2022-09-30 13:10:00|3289.02|3287.52|3290.02|3288.52|3291.02|3289.52|3287.02|3285.52|5846
1664543700000|2022-09-30 13:15:00|3291.02|3289.52|3292.02|3290.52|3294.02|3292.52|3287.02|3285.52|6984
1664544000000|2022-09-30 13:20:00|3291.02|3289.52|3291.02|3289.52|3293.02|3291.52|3289.02|3287.52|4389
1664544300000|2022-09-30 13:25:00|3290.02|3288.52|3290.02|3288.52|3292.02|3290.52|3287.02|3285.52|4994
1664544600000|2022-09-30 13:30:00|3289.02|3287.52|3299.02|3297.52|3302.02|3300.52|3289.02|3287.52|8397
1664544900000|2022-09-30 13:35:00|3299.52|3298.02|3286.02|3284.52|3300.02|3298.52|3282.02|3280.52|10556
1664545200000|2022-09-30 13:40:00|3287.02|3285.52|3293.02|3291.52|3298.02|3296.52|3282.02|3280.52|11524
1664545500000|2022-09-30 13:45:00|3294.02|3292.52|3296.02|3294.52|3298.02|3296.52|3290.02|3288.52|8822
1664545800000|2022-09-30 13:50:00|3295.52|3294.02|3302.02|3300.52|3304.02|3302.52|3293.02|3291.52|7647
1664546100000|2022-09-30 13:55:00|3301.52|3300.02|3303.02|3301.52|3308.02|3306.52|3301.02|3299.52|11406
1664546400000|2022-09-30 14:00:00|3304.02|3302.52|3300.02|3298.52|3305.02|3303.52|3296.02|3294.52|15457
1664546700000|2022-09-30 14:05:00|3301.02|3299.52|3299.02|3297.52|3301.02|3299.52|3294.52|3293.02|11156
1664547000000|2022-09-30 14:10:00|3298.77|3297.27|3295.77|3294.27|3302.77|3301.27|3292.77|3291.27|8125
1664547300000|2022-09-30 14:15:00|3294.77|3293.27|3293.77|3292.27|3296.77|3295.27|3286.77|3285.27|9415
1664547600000|2022-09-30 14:20:00|3292.77|3291.27|3294.77|3293.27|3295.77|3294.27|3289.77|3288.27|6194
1664547900000|2022-09-30 14:25:00|3293.77|3292.27|3298.77|3297.27|3299.77|3298.27|3290.77|3289.27|7356
1664548200000|2022-09-30 14:30:00|3299.77|3298.27|3306.77|3305.27|3307.77|3306.27|3298.77|3297.27|12636
1664548500000|2022-09-30 14:35:00|3307.27|3305.77|3306.77|3305.27|3309.77|3308.27|3304.77|3303.27|8325
1664548800000|2022-09-30 14:40:00|3306.27|3304.77|3305.77|3304.27|3307.77|3306.27|3303.77|3302.27|5434
1664549100000|2022-09-30 14:45:00|3306.77|3305.27|3306.77|3305.27|3306.77|3305.27|3299.77|3298.27|8034
1664549400000|2022-09-30 14:50:00|3306.27|3304.77|3307.77|3306.27|3310.77|3309.27|3303.77|3302.27|10494
1664549700000|2022-09-30 14:55:00|3308.77|3307.27|3310.77|3309.27|3310.77|3309.27|3304.77|3303.27|7001
1664550000000|2022-09-30 15:00:00|3311.77|3310.27|3313.77|3312.27|3314.77|3313.27|3303.77|3302.27|12784
1664550300000|2022-09-30 15:05:00|3314.77|3313.27|3320.77|3319.27|3321.77|3320.27|3312.77|3311.27|15515
1664550600000|2022-09-30 15:10:00|3321.77|3320.27|3322.77|3321.27|3322.77|3321.27|3318.77|3317.27|10736
1664550900000|2022-09-30 15:15:00|3321.77|3320.27|3322.77|3321.27|3324.77|3323.27|3320.77|3319.27|15683
1664551200000|2022-09-30 15:20:00|3323.77|3322.27|3324.77|3323.27|3325.77|3324.27|3320.77|3319.27|16543
1664551500000|2022-09-30 15:25:00|3323.77|3322.27|3318.77|3317.27|3324.77|3323.27|3317.77|3316.27|69055
1664551800000|2022-09-30 15:30:00|3317.27|3315.77|3319.77|3318.27|3321.77|3320.27|3314.77|3313.27|90323
1664552100000|2022-09-30 15:35:00|3320.27|3318.77|3313.77|3312.27|3320.77|3319.27|3312.77|3311.27|36462
1664552400000|2022-09-30 15:40:00|3312.77|3311.27|3304.77|3303.27|3313.77|3312.27|3302.77|3301.27|18601
1664552700000|2022-09-30 15:45:00|3303.77|3302.27|3303.77|3302.27|3305.77|3304.27|3302.77|3301.27|10869
1664553000000|2022-09-30 15:50:00|3302.77|3301.27|3300.77|3299.27|3302.77|3301.27|3299.77|3298.27|9814
1664553300000|2022-09-30 15:55:00|3299.77|3298.27|3302.77|3301.27|3303.77|3302.27|3298.77|3297.27|3918
1664553600000|2022-09-30 16:00:00|3302.27|3300.77|3296.77|3295.27|3302.77|3301.27|3295.77|3294.27|6537
1664553900000|2022-09-30 16:05:00|3297.77|3296.27|3294.77|3293.27|3299.77|3298.27|3294.77|3293.27|2895
1664554200000|2022-09-30 16:10:00|3293.77|3292.27|3298.77|3297.27|3298.77|3297.27|3293.77|3292.27|3427
1664554500000|2022-09-30 16:15:00|3299.27|3297.77|3298.77|3297.27|3300.77|3299.27|3298.77|3297.27|3047
1664554800000|2022-09-30 16:20:00|3299.27|3297.77|3299.77|3298.27|3300.77|3299.27|3293.77|3292.27|3739
1664555100000|2022-09-30 16:25:00|3298.77|3297.27|3296.77|3295.27|3301.77|3300.27|3296.77|3295.27|2203
1664555400000|2022-09-30 16:30:00|3297.77|3296.27|3300.77|3299.27|3300.77|3299.27|3296.77|3295.27|963
1664555700000|2022-09-30 16:35:00|3299.77|3298.27|3304.77|3303.27|3304.77|3303.27|3299.77|3298.27|1647
1664556000000|2022-09-30 16:40:00|3303.77|3302.27|3303.77|3302.27|3304.77|3303.27|3300.77|3299.27|2378
1664556300000|2022-09-30 16:45:00|3302.77|3301.27|3304.77|3303.27|3305.77|3304.27|3302.77|3301.27|1767
1664556600000|2022-09-30 16:50:00|3305.77|3304.27|3302.77|3301.27|3305.77|3304.27|3301.77|3300.27|2085
1664556900000|2022-09-30 16:55:00|3303.77|3302.27|3301.77|3300.27|3304.77|3303.27|3300.77|3299.27|4715
1664557200000|2022-09-30 17:00:00|3301.27|3299.77|3300.77|3299.27|3301.77|3300.27|3297.77|3296.27|3503
1664557500000|2022-09-30 17:05:00|3300.27|3298.77|3301.77|3300.27|3303.77|3302.27|3299.77|3298.27|748
1664557800000|2022-09-30 17:10:00|3300.77|3299.27|3298.77|3297.27|3303.77|3302.27|3298.77|3297.27|767
1664558100000|2022-09-30 17:15:00|3299.77|3298.27|3296.77|3295.27|3300.77|3299.27|3296.77|3295.27|934
1664558400000|2022-09-30 17:20:00|3297.77|3296.27|3298.77|3297.27|3300.77|3299.27|3297.77|3296.27|1497
1664558700000|2022-09-30 17:25:00|3297.77|3296.27|3302.77|3301.27|3304.77|3303.27|3297.77|3296.27|459
1664559000000|2022-09-30 17:30:00|3303.27|3301.77|3298.77|3297.27|3303.77|3302.27|3298.77|3297.27|673
1664559300000|2022-09-30 17:35:00|3297.77|3296.27|3293.77|3292.27|3298.77|3297.27|3293.77|3292.27|1060
1664559600000|2022-09-30 17:40:00|3294.77|3293.27|3291.77|3290.27|3294.77|3293.27|3290.77|3289.27|1279
1664559900000|2022-09-30 17:45:00|3290.77|3289.27|3289.77|3288.27|3291.77|3290.27|3289.27|3287.77|1217
1664560200000|2022-09-30 17:50:00|3288.77|3287.27|3291.77|3290.27|3292.77|3291.27|3288.77|3287.27|743
1664560500000|2022-09-30 17:55:00|3292.27|3290.77|3289.77|3288.27|3292.77|3291.27|3289.77|3288.27|425
1664560800000|2022-09-30 18:00:00|3290.77|3289.27|3288.77|3287.27|3291.77|3290.27|3288.27|3286.77|1080
1664561100000|2022-09-30 18:05:00|3289.77|3288.27|3291.77|3290.27|3292.77|3291.27|3287.77|3286.27|2756
1664561400000|2022-09-30 18:10:00|3290.77|3289.27|3292.77|3291.27|3293.77|3292.27|3290.77|3289.27|853
1664561700000|2022-09-30 18:15:00|3291.77|3290.27|3292.77|3291.27|3296.77|3295.27|3291.77|3290.27|1104
1664562000000|2022-09-30 18:20:00|3291.77|3290.27|3290.77|3289.27|3294.77|3293.27|3289.77|3288.27|536
1664562300000|2022-09-30 18:25:00|3291.77|3290.27|3289.77|3288.27|3291.77|3290.27|3286.77|3285.27|561
1664562600000|2022-09-30 18:30:00|3290.77|3289.27|3293.77|3292.27|3293.77|3292.27|3288.77|3287.27|638
1664562900000|2022-09-30 18:35:00|3292.77|3291.27|3289.77|3288.27|3292.77|3291.27|3287.77|3286.27|818
1664563200000|2022-09-30 18:40:00|3288.77|3287.27|3286.77|3285.27|3289.77|3288.27|3283.77|3282.27|1231
1664563500000|2022-09-30 18:45:00|3286.27|3284.77|3284.77|3283.27|3286.77|3285.27|3279.77|3278.27|2883
1664563800000|2022-09-30 18:50:00|3285.77|3284.27|3282.27|3280.77|3285.77|3284.27|3282.27|3280.77|1247
1664564100000|2022-09-30 18:55:00|3281.77|3280.27|3279.77|3278.27|3282.77|3281.27|3277.77|3276.27|1682
1664564400000|2022-09-30 19:00:00|3279.27|3277.77|3285.77|3284.27|3288.77|3287.27|3278.77|3277.27|1516
1664564700000|2022-09-30 19:05:00|3284.77|3283.27|3284.77|3283.27|3288.77|3287.27|3283.77|3282.27|1474
1664565000000|2022-09-30 19:10:00|3285.77|3284.27|3280.77|3279.27|3287.77|3286.27|3279.77|3278.27|1718
1664565300000|2022-09-30 19:15:00|3279.77|3278.27|3283.77|3282.27|3285.77|3284.27|3279.27|3277.77|1222
1664565600000|2022-09-30 19:20:00|3284.77|3283.27|3284.77|3283.27|3284.77|3283.27|3281.77|3280.27|1545
1664565900000|2022-09-30 19:25:00|3283.77|3282.27|3286.77|3285.27|3286.77|3285.27|3279.27|3277.77|1584
1664566200000|2022-09-30 19:30:00|3287.77|3286.27|3280.77|3279.27|3288.77|3287.27|3279.77|3278.27|2073
1664566500000|2022-09-30 19:35:00|3281.77|3280.27|3278.77|3277.27|3282.77|3281.27|3277.77|3276.27|2197
1664566800000|2022-09-30 19:40:00|3279.27|3277.77|3279.77|3278.27|3284.77|3283.27|3278.77|3277.27|2897
1664567100000|2022-09-30 19:45:00|3280.77|3279.27|3282.77|3281.27|3284.77|3283.27|3278.77|3277.27|3639
1664567400000|2022-09-30 19:50:00|3281.77|3280.27|3276.77|3275.27|3281.77|3280.27|3275.77|3274.27|7532
1664567700000|2022-09-30 19:55:00|3277.77|3276.27|3278.77|3277.27|3280.27|3278.77|3274.77|3273.27|11829
1664568000000|2022-09-30 20:00:00|3277.72|3274.72|3280.42|3277.42|3283.42|3280.42|3273.12|3270.12|11953
1664568300000|2022-09-30 20:05:00|3280.22|3277.22|3285.62|3282.62|3286.52|3283.52|3279.52|3276.52|0
1664568600000|2022-09-30 20:10:00|3285.42|3282.42|3288.12|3285.12|3288.42|3285.42|3285.22|3282.22|0
1664568900000|2022-09-30 20:15:00|3287.92|3284.92|3284.52|3281.52|3287.92|3284.92|3283.62|3280.62|0
1664569200000|2022-09-30 20:20:00|3284.72|3281.72|3283.62|3280.62|3286.52|3283.52|3283.42|3280.42|0
1664569500000|2022-09-30 20:25:00|3283.52|3280.52|3284.32|3281.32|3284.72|3281.72|3283.22|3280.22|0
1664569800000|2022-09-30 20:30:00|3284.02|3281.02|3282.02|3279.02|3284.02|3281.02|3281.82|3278.82|0
1664570100000|2022-09-30 20:35:00|3282.22|3279.22|3279.52|3276.52|3282.22|3279.22|3279.52|3276.52|0
1664570400000|2022-09-30 20:40:00|3279.72|3276.72|3279.72|3276.72|3280.92|3277.92|3278.82|3275.82|0
1664570700000|2022-09-30 20:45:00|3280.02|3277.02|3281.12|3278.12|3281.12|3278.12|3279.02|3276.02|0
1664571000000|2022-09-30 20:50:00|3280.92|3277.92|3281.12|3278.12|3282.72|3279.72|3280.42|3277.42|0
1664571300000|2022-09-30 20:55:00|3281.32|3278.32|3281.52|3278.52|3282.02|3279.02|3280.62|3277.62|0
1664748000000|2022-10-02 22:00:00|3273.22|3270.22|3271.32|3268.32|3274.42|3271.42|3270.92|3267.92|0
1664748300000|2022-10-02 22:05:00|3269.52|3266.52|3272.52|3269.52|3273.52|3270.52|3269.32|3266.32|0
1664748600000|2022-10-02 22:10:00|3272.62|3269.62|3279.72|3276.72|3283.82|3280.82|3272.52|3269.52|0
1664748900000|2022-10-02 22:15:00|3279.32|3276.32|3284.32|3281.32|3286.02|3283.02|3277.92|3274.92|0
1664749200000|2022-10-02 22:20:00|3284.22|3281.22|3283.12|3280.12|3288.52|3285.52|3282.42|3279.42|0
1664749500000|2022-10-02 22:25:00|3283.22|3280.22|3281.52|3278.52|3284.92|3281.92|3280.82|3277.82|0
1664749800000|2022-10-02 22:30:00|3281.72|3278.72|3283.02|3280.02|3285.72|3282.72|3278.92|3275.92|0
1664750100000|2022-10-02 22:35:00|3283.12|3280.12|3283.92|3280.92|3284.42|3281.42|3281.02|3278.02|0
1664750400000|2022-10-02 22:40:00|3283.82|3280.82|3284.62|3281.62|3286.02|3283.02|3282.32|3279.32|0
1664750700000|2022-10-02 22:45:00|3285.22|3282.22|3285.72|3282.72|3286.72|3283.72|3283.52|3280.52|0
1664751000000|2022-10-02 22:50:00|3286.02|3283.02|3286.02|3283.02|3288.22|3285.22|3285.12|3282.12|0
1664751300000|2022-10-02 22:55:00|3285.92|3282.92|3284.62|3281.62|3286.92|3283.92|3282.82|3279.82|0
1664751600000|2022-10-02 23:00:00|3284.72|3281.72|3282.82|3279.82|3285.72|3282.72|3282.32|3279.32|0
1664751900000|2022-10-02 23:05:00|3282.92|3279.92|3285.52|3282.52|3285.72|3282.72|3282.32|3279.32|0
1664752200000|2022-10-02 23:10:00|3285.72|3282.72|3282.32|3279.32|3287.12|3284.12|3282.32|3279.32|0
1664752500000|2022-10-02 23:15:00|3282.62|3279.62|3281.22|3278.22|3283.02|3280.02|3279.82|3276.82|0
1664752800000|2022-10-02 23:20:00|3281.12|3278.12|3280.62|3277.62|3282.62|3279.62|3279.82|3276.82|0
1664753100000|2022-10-02 23:25:00|3280.72|3277.72|3278.02|3275.02|3282.12|3279.12|3278.02|3275.02|0
1664753400000|2022-10-02 23:30:00|3278.12|3275.12|3277.12|3274.12|3279.22|3276.22|3276.72|3273.72|0
1664753700000|2022-10-02 23:35:00|3276.92|3273.92|3278.22|3275.22|3279.72|3276.72|3276.42|3273.42|0
1664754000000|2022-10-02 23:40:00|3278.52|3275.52|3277.22|3274.22|3279.62|3276.62|3276.72|3273.72|0
1664754300000|2022-10-02 23:45:00|3277.12|3274.12|3276.02|3273.02|3278.22|3275.22|3274.72|3271.72|0
1664754600000|2022-10-02 23:50:00|3276.12|3273.12|3264.42|3261.42|3277.12|3274.12|3261.42|3258.42|0
1664754900000|2022-10-02 23:55:00|3264.62|3261.62|3264.82|3261.82|3266.92|3263.92|3261.22|3258.22|0
1664755200000|2022-10-03 00:00:00|3264.72|3261.72|3261.82|3258.82|3266.82|3263.82|3259.12|3256.12|0
1664755500000|2022-10-03 00:05:00|3261.72|3258.72|3259.02|3256.02|3261.72|3258.72|3256.52|3253.52|0
1664755800000|2022-10-03 00:10:00|3258.82|3255.82|3259.82|3256.82|3261.82|3258.82|3257.12|3254.12|0
1664756100000|2022-10-03 00:15:00|3259.52|3256.52|3247.02|3245.02|3260.72|3257.72|3246.02|3244.02|3298
1664756400000|2022-10-03 00:20:00|3246.02|3244.02|3254.02|3252.02|3255.02|3253.02|3246.02|3244.02|786
1664756700000|2022-10-03 00:25:00|3253.02|3251.02|3250.02|3248.02|3253.02|3251.02|3248.02|3246.02|645
1664757000000|2022-10-03 00:30:00|3249.52|3247.52|3247.02|3245.02|3250.02|3248.02|3246.02|3244.02|314
1664757300000|2022-10-03 00:35:00|3248.02|3246.02|3245.02|3243.02|3249.02|3247.02|3244.02|3242.02|448
1664757600000|2022-10-03 00:40:00|3246.02|3244.02|3244.52|3242.52|3246.02|3244.02|3244.02|3242.02|320
1664757900000|2022-10-03 00:45:00|3244.02|3242.02|3247.02|3245.02|3248.02|3246.02|3244.02|3242.02|257
1664758200000|2022-10-03 00:50:00|3247.52|3245.52|3247.02|3245.02|3249.02|3247.02|3246.02|3244.02|135
1664758500000|2022-10-03 00:55:00|3246.02|3244.02|3246.02|3244.02|3247.02|3245.02|3241.02|3239.02|385
1664758800000|2022-10-03 01:00:00|3247.02|3245.02|3248.02|3246.02|3249.02|3247.02|3247.02|3245.02|320
1664759100000|2022-10-03 01:05:00|3249.02|3247.02|3251.52|3249.52|3253.02|3251.02|3248.02|3246.02|469
1664759400000|2022-10-03 01:10:00|3252.02|3250.02|3254.02|3252.02|3255.02|3253.02|3251.02|3249.02|308
1664759700000|2022-10-03 01:15:00|3253.02|3251.02|3254.02|3252.02|3254.02|3252.02|3249.02|3247.02|370
1664760000000|2022-10-03 01:20:00|3255.02|3253.02|3253.02|3251.02|3255.02|3253.02|3252.02|3250.02|322
1664760300000|2022-10-03 01:25:00|3254.02|3252.02|3260.02|3258.02|3261.02|3259.02|3253.02|3251.02|613
1664760600000|2022-10-03 01:30:00|3260.52|3258.52|3264.02|3262.02|3265.02|3263.02|3259.02|3257.02|659
1664760900000|2022-10-03 01:35:00|3263.52|3261.52|3264.02|3262.02|3265.02|3263.02|3262.02|3260.02|290
1664761200000|2022-10-03 01:40:00|3263.02|3261.02|3268.02|3266.02|3268.02|3266.02|3262.02|3260.02|232
1664761500000|2022-10-03 01:45:00|3267.02|3265.02|3273.02|3271.02|3274.02|3272.02|3267.02|3265.02|602
1664761800000|2022-10-03 01:50:00|3272.02|3270.02|3276.02|3274.02|3277.02|3275.02|3272.02|3270.02|561
1664762100000|2022-10-03 01:55:00|3275.02|3273.02|3276.02|3274.02|3276.02|3274.02|3274.02|3272.02|133
1664762400000|2022-10-03 02:00:00|3276.52|3274.52|3272.02|3270.02|3277.02|3275.02|3272.02|3270.02|133
1664762700000|2022-10-03 02:05:00|3272.52|3270.52|3270.02|3268.02|3273.02|3271.02|3270.02|3268.02|246
1664763000000|2022-10-03 02:10:00|3270.52|3268.52|3272.02|3270.02|3273.02|3271.02|3269.02|3267.02|315
1664763300000|2022-10-03 02:15:00|3272.52|3270.52|3271.02|3269.02|3275.02|3273.02|3270.02|3268.02|776
1664763600000|2022-10-03 02:20:00|3270.02|3268.02|3266.02|3264.02|3271.02|3269.02|3265.02|3263.02|580
1664763900000|2022-10-03 02:25:00|3266.52|3264.52|3265.02|3263.02|3267.02|3265.02|3265.02|3263.02|473
1664764200000|2022-10-03 02:30:00|3264.02|3262.02|3263.02|3261.02|3266.02|3264.02|3263.02|3261.02|620
1664764500000|2022-10-03 02:35:00|3262.02|3260.02|3264.02|3262.02|3264.02|3262.02|3259.02|3257.02|794
1664764800000|2022-10-03 02:40:00|3265.02|3263.02|3266.02|3264.02|3266.02|3264.02|3264.02|3262.02|124
1664765100000|2022-10-03 02:45:00|3267.02|3265.02|3268.02|3266.02|3269.02|3267.02|3266.02|3264.02|121
1664765400000|2022-10-03 02:50:00|3268.52|3266.52|3270.02|3268.02|3271.02|3269.02|3268.52|3266.52|57
1664765700000|2022-10-03 02:55:00|3269.02|3267.02|3260.52|3258.52|3269.02|3267.02|3260.02|3258.02|190
1664766000000|2022-10-03 03:00:00|3261.02|3259.02|3260.02|3258.02|3263.02|3261.02|3260.02|3258.02|252
1664766300000|2022-10-03 03:05:00|3261.02|3259.02|3263.02|3261.02|3264.02|3262.02|3260.02|3258.02|80
1664766600000|2022-10-03 03:10:00|3262.52|3260.52|3263.02|3261.02|3264.02|3262.02|3262.02|3260.02|35
1664766900000|2022-10-03 03:15:00|3264.02|3262.02|3268.02|3266.02|3268.02|3266.02|3264.02|3262.02|90
1664767200000|2022-10-03 03:20:00|3269.02|3267.02|3266.02|3264.02|3270.02|3268.02|3265.02|3263.02|54
1664767500000|2022-10-03 03:25:00|3266.52|3264.52|3264.02|3262.02|3267.02|3265.02|3264.02|3262.02|5
1664767800000|2022-10-03 03:30:00|3265.02|3263.02|3266.02|3264.02|3267.02|3265.02|3263.02|3261.02|89
1664768100000|2022-10-03 03:35:00|3267.02|3265.02|3268.02|3266.02|3271.02|3269.02|3266.52|3264.52|260
1664768400000|2022-10-03 03:40:00|3267.02|3265.02|3268.52|3266.52|3269.02|3267.02|3267.02|3265.02|182
1664768700000|2022-10-03 03:45:00|3268.02|3266.02|3268.02|3266.02|3269.02|3267.02|3267.02|3265.02|23
1664769000000|2022-10-03 03:50:00|3267.52|3265.52|3271.02|3269.02|3271.02|3269.02|3267.52|3265.52|146
1664769300000|2022-10-03 03:55:00|3270.52|3268.52|3268.02|3266.02|3270.52|3268.52|3267.02|3265.02|23
1664769600000|2022-10-03 04:00:00|3267.52|3265.52|3268.02|3266.02|3269.02|3267.02|3267.02|3265.02|49
1664769900000|2022-10-03 04:05:00|3269.02|3267.02|3265.02|3263.02|3269.02|3267.02|3264.02|3262.02|381
1664770200000|2022-10-03 04:10:00|3266.02|3264.02|3267.02|3265.02|3268.02|3266.02|3266.02|3264.02|79
1664770500000|2022-10-03 04:15:00|3267.52|3265.52|3267.02|3265.02|3269.02|3267.02|3266.02|3264.02|111
1664770800000|2022-10-03 04:20:00|3266.02|3264.02|3265.02|3263.02|3267.02|3265.02|3265.02|3263.02|25
1664771100000|2022-10-03 04:25:00|3266.02|3264.02|3265.02|3263.02|3266.02|3264.02|3265.02|3263.02|32
1664771400000|2022-10-03 04:30:00|3266.02|3264.02|3266.52|3264.52|3267.02|3265.02|3265.02|3263.02|95
1664771700000|2022-10-03 04:35:00|3266.02|3264.02|3263.02|3261.02|3266.52|3264.52|3263.02|3261.02|211
1664772000000|2022-10-03 04:40:00|3264.02|3262.02|3267.02|3265.02|3267.02|3265.02|3263.02|3261.02|52
1664772300000|2022-10-03 04:45:00|3266.02|3264.02|3268.02|3266.02|3268.02|3266.02|3265.02|3263.02|249
1664772600000|2022-10-03 04:50:00|3267.02|3265.02|3271.02|3269.02|3271.02|3269.02|3267.02|3265.02|742
1664772900000|2022-10-03 04:55:00|3270.52|3268.52|3271.52|3269.52|3273.02|3271.02|3270.52|3268.52|715
1664773200000|2022-10-03 05:00:00|3271.02|3269.02|3271.02|3269.02|3272.02|3270.02|3268.02|3266.02|348
1664773500000|2022-10-03 05:05:00|3271.52|3269.52|3267.02|3265.02|3272.02|3270.02|3265.52|3263.52|191
1664773800000|2022-10-03 05:10:00|3266.52|3264.52|3265.02|3263.02|3267.02|3265.02|3264.02|3262.02|177
1664774100000|2022-10-03 05:15:00|3264.52|3262.52|3264.02|3262.02|3266.02|3264.02|3263.02|3261.02|69
1664774400000|2022-10-03 05:20:00|3263.02|3261.02|3265.02|3263.02|3266.02|3264.02|3263.02|3261.02|147
1664774700000|2022-10-03 05:25:00|3264.02|3262.02|3265.02|3263.02|3267.02|3265.02|3264.02|3262.02|143
1664775000000|2022-10-03 05:30:00|3265.52|3263.52|3267.02|3265.02|3267.02|3265.02|3265.52|3263.52|113
1664775300000|2022-10-03 05:35:00|3268.02|3266.02|3269.02|3267.02|3270.02|3268.02|3267.02|3265.02|294
1664775600000|2022-10-03 05:40:00|3270.02|3268.02|3274.52|3272.52|3275.02|3273.02|3270.02|3268.02|300
1664775900000|2022-10-03 05:45:00|3274.02|3272.02|3277.02|3275.02|3277.02|3275.02|3274.02|3272.02|497
1664776200000|2022-10-03 05:50:00|3279.02|3277.02|3285.02|3283.02|3285.02|3283.02|3279.02|3277.02|835
1664776500000|2022-10-03 05:55:00|3284.02|3282.02|3282.02|3280.02|3287.02|3285.02|3281.02|3279.02|1658
1664776800000|2022-10-03 06:00:00|3281.77|3280.27|3290.77|3289.27|3292.27|3290.77|3280.77|3279.27|2570
1664777100000|2022-10-03 06:05:00|3289.77|3288.27|3291.77|3290.27|3298.77|3297.27|3288.77|3287.27|1772
1664777400000|2022-10-03 06:10:00|3292.27|3290.77|3288.77|3287.27|3292.77|3291.27|3286.77|3285.27|3130
1664777700000|2022-10-03 06:15:00|3289.77|3288.27|3287.77|3286.27|3290.77|3289.27|3286.77|3285.27|2171
1664778000000|2022-10-03 06:20:00|3286.77|3285.27|3284.77|3283.27|3287.77|3286.27|3282.77|3281.27|1882
1664778300000|2022-10-03 06:25:00|3285.77|3284.27|3286.77|3285.27|3286.77|3285.27|3283.77|3282.27|1320
1664778600000|2022-10-03 06:30:00|3286.27|3284.77|3281.77|3280.27|3286.77|3285.27|3281.77|3280.27|999
1664778900000|2022-10-03 06:35:00|3282.27|3280.77|3283.77|3282.27|3283.77|3282.27|3279.77|3278.27|2257
1664779200000|2022-10-03 06:40:00|3282.77|3281.27|3280.77|3279.27|3283.77|3282.27|3280.77|3279.27|1129
1664779500000|2022-10-03 06:45:00|3280.27|3278.77|3282.77|3281.27|3282.77|3281.27|3277.77|3276.27|2038
1664779800000|2022-10-03 06:50:00|3281.77|3280.27|3284.77|3283.27|3286.77|3285.27|3281.77|3280.27|3455
1664780100000|2022-10-03 06:55:00|3283.77|3282.27|3286.77|3285.27|3287.77|3286.27|3283.77|3282.27|1900
1664780400000|2022-10-03 07:00:00|3285.77|3284.27|3278.77|3277.27|3285.77|3284.27|3271.77|3270.27|17740
1664780700000|2022-10-03 07:05:00|3277.77|3276.27|3274.77|3273.27|3288.77|3287.27|3272.77|3271.27|12144
1664781000000|2022-10-03 07:10:00|3275.77|3274.27|3278.27|3276.77|3279.77|3278.27|3261.77|3260.27|22041
1664781300000|2022-10-03 07:15:00|3278.77|3277.27|3288.77|3287.27|3288.77|3287.27|3276.77|3275.27|9524
1664781600000|2022-10-03 07:20:00|3288.27|3286.77|3285.77|3284.27|3291.77|3290.27|3285.77|3284.27|9250
1664781900000|2022-10-03 07:25:00|3287.27|3285.77|3285.77|3284.27|3291.77|3290.27|3283.77|3282.27|6739
1664782200000|2022-10-03 07:30:00|3286.27|3284.77|3282.77|3281.27|3289.77|3288.27|3280.77|3279.27|8885
1664782500000|2022-10-03 07:35:00|3281.77|3280.27|3271.77|3270.27|3282.77|3281.27|3271.77|3270.27|7560
1664782800000|2022-10-03 07:40:00|3271.59|3270.09|3273.59|3272.09|3276.59|3275.09|3269.59|3268.09|4959
1664783100000|2022-10-03 07:45:00|3272.59|3271.09|3276.59|3275.09|3276.59|3275.09|3270.59|3269.09|4774
1664783400000|2022-10-03 07:50:00|3275.59|3274.09|3268.59|3267.09|3277.59|3276.09|3267.59|3266.09|9856
1664783700000|2022-10-03 07:55:00|3269.59|3268.09|3274.59|3273.09|3276.59|3275.09|3267.59|3266.09|5949
1664784000000|2022-10-03 08:00:00|3273.59|3272.09|3261.59|3260.09|3273.59|3272.09|3260.59|3259.09|8653
1664784300000|2022-10-03 08:05:00|3262.59|3261.09|3263.59|3262.09|3265.59|3264.09|3260.59|3259.09|8635
1664784600000|2022-10-03 08:10:00|3262.59|3261.09|3270.59|3269.09|3270.59|3269.09|3261.59|3260.09|10148
1664784900000|2022-10-03 08:15:00|3269.59|3268.09|3270.59|3269.09|3273.59|3272.09|3268.59|3267.09|4702
1664785200000|2022-10-03 08:20:00|3270.09|3268.59|3273.59|3272.09|3275.59|3274.09|3268.59|3267.09|3675
1664785500000|2022-10-03 08:25:00|3274.09|3272.59|3269.59|3268.09|3275.59|3274.09|3268.59|3267.09|3929
1664785800000|2022-10-03 08:30:00|3268.59|3267.09|3274.59|3273.09|3274.59|3273.09|3265.59|3264.09|4708
1664786100000|2022-10-03 08:35:00|3273.59|3272.09|3271.59|3270.09|3274.59|3273.09|3270.59|3269.09|2775
1664786400000|2022-10-03 08:40:00|3270.59|3269.09|3273.59|3272.09|3274.59|3273.09|3270.59|3269.09|3827
1664786700000|2022-10-03 08:45:00|3272.59|3271.09|3274.59|3273.09|3276.59|3275.09|3271.59|3270.09|4866
1664787000000|2022-10-03 08:50:00|3275.59|3274.09|3277.59|3276.09|3278.59|3277.09|3273.59|3272.09|5377
1664787300000|2022-10-03 08:55:00|3276.59|3275.09|3278.59|3277.09|3278.59|3277.09|3275.59|3274.09|4279
1664787600000|2022-10-03 09:00:00|3277.59|3276.09|3271.59|3270.09|3278.59|3277.09|3271.59|3270.09|4507
1664787900000|2022-10-03 09:05:00|3272.59|3271.09|3267.59|3266.09|3272.59|3271.09|3266.59|3265.09|5430
1664788200000|2022-10-03 09:10:00|3268.59|3267.09|3270.59|3269.09|3271.59|3270.09|3267.59|3266.09|4234
1664788500000|2022-10-03 09:15:00|3271.09|3269.59|3275.59|3274.09|3277.59|3276.09|3271.09|3269.59|4711
1664788800000|2022-10-03 09:20:00|3276.09|3274.59|3283.59|3282.09|3284.59|3283.09|3275.59|3274.09|4691
1664789100000|2022-10-03 09:25:00|3282.59|3281.09|3283.59|3282.09|3284.59|3283.09|3279.59|3278.09|4703
1664789400000|2022-10-03 09:30:00|3282.59|3281.09|3286.09|3284.59|3286.09|3284.59|3282.59|3281.09|4113
1664789700000|2022-10-03 09:35:00|3285.59|3284.09|3284.59|3283.09|3289.59|3288.09|3284.59|3283.09|6642
1664790000000|2022-10-03 09:40:00|3285.09|3283.59|3283.59|3282.09|3287.59|3286.09|3282.59|3281.09|7357
1664790300000|2022-10-03 09:45:00|3284.59|3283.09|3284.59|3283.09|3285.59|3284.09|3282.59|3281.09|4095
1664790600000|2022-10-03 09:50:00|3283.59|3282.09|3287.59|3286.09|3287.59|3286.09|3281.59|3280.09|6646
1664790900000|2022-10-03 09:55:00|3288.59|3287.09|3287.59|3286.09|3289.59|3288.09|3287.59|3286.09|7568
1664791200000|2022-10-03 10:00:00|3288.59|3287.09|3291.59|3290.09|3291.59|3290.09|3287.59|3286.09|6319
1664791500000|2022-10-03 10:05:00|3290.59|3289.09|3289.59|3288.09|3291.59|3290.09|3288.59|3287.09|3669
1664791800000|2022-10-03 10:10:00|3288.59|3287.09|3288.59|3287.09|3292.59|3291.09|3288.59|3287.09|4003
1664792100000|2022-10-03 10:15:00|3287.59|3286.09|3289.59|3288.09|3289.59|3288.09|3285.59|3284.09|3599
1664792400000|2022-10-03 10:20:00|3288.59|3287.09|3289.59|3288.09|3290.59|3289.09|3286.59|3285.09|5760
1664792700000|2022-10-03 10:25:00|3288.59|3287.09|3293.59|3292.09|3293.59|3292.09|3288.59|3287.09|3044
1664793000000|2022-10-03 10:30:00|3292.59|3291.09|3292.59|3291.09|3293.59|3292.09|3290.59|3289.09|2668
1664793300000|2022-10-03 10:35:00|3292.09|3290.59|3288.59|3287.09|3292.59|3291.09|3288.59|3287.09|2396
1664793600000|2022-10-03 10:40:00|3287.59|3286.09|3290.59|3289.09|3290.59|3289.09|3287.59|3286.09|2557
1664793900000|2022-10-03 10:45:00|3289.59|3288.09|3298.59|3297.09|3298.59|3297.09|3289.59|3288.09|4333
1664794200000|2022-10-03 10:50:00|3298.09|3296.59|3294.59|3293.09|3298.59|3297.09|3293.59|3292.09|4908
1664794500000|2022-10-03 10:55:00|3295.59|3294.09|3298.59|3297.09|3298.59|3297.09|3295.59|3294.09|3178
1664794800000|2022-10-03 11:00:00|3297.59|3296.09|3296.59|3295.09|3299.59|3298.09|3295.59|3294.09|2933
1664795100000|2022-10-03 11:05:00|3295.59|3294.09|3297.59|3296.09|3298.59|3297.09|3295.59|3294.09|2741
1664795400000|2022-10-03 11:10:00|3297.09|3295.59|3298.59|3297.09|3299.59|3298.09|3293.59|3292.09|2171
1664795700000|2022-10-03 11:15:00|3299.59|3298.09|3299.59|3298.09|3301.59|3300.09|3298.59|3297.09|4946
1664796000000|2022-10-03 11:20:00|3300.09|3298.59|3301.59|3300.09|3301.59|3300.09|3298.59|3297.09|2477
1664796300000|2022-10-03 11:25:00|3302.59|3301.09|3301.59|3300.09|3303.59|3302.09|3300.59|3299.09|3964
1664796600000|2022-10-03 11:30:00|3300.59|3299.09|3303.59|3302.09|3304.59|3303.09|3299.59|3298.09|3250
1664796900000|2022-10-03 11:35:00|3304.59|3303.09|3305.59|3304.09|3306.59|3305.09|3304.59|3303.09|3787
1664797200000|2022-10-03 11:40:00|3305.38|3303.88|3305.38|3303.88|3307.38|3305.88|3304.38|3302.88|4259
1664797500000|2022-10-03 11:45:00|3306.38|3304.88|3304.38|3302.88|3308.38|3306.88|3304.38|3302.88|2795
1664797800000|2022-10-03 11:50:00|3305.38|3303.88|3305.38|3303.88|3305.38|3303.88|3303.38|3301.88|2353
1664798100000|2022-10-03 11:55:00|3304.38|3302.88|3313.38|3311.88|3313.38|3311.88|3304.38|3302.88|5436
1664798400000|2022-10-03 12:00:00|3312.38|3310.88|3313.38|3311.88|3316.38|3314.88|3311.38|3309.88|6491
1664798700000|2022-10-03 12:05:00|3314.38|3312.88|3314.38|3312.88|3314.38|3312.88|3311.38|3309.88|5921
1664799000000|2022-10-03 12:10:00|3313.38|3311.88|3311.38|3309.88|3314.38|3312.88|3309.38|3307.88|3584
1664799300000|2022-10-03 12:15:00|3312.38|3310.88|3308.38|3306.88|3312.38|3310.88|3307.38|3305.88|3374
1664799600000|2022-10-03 12:20:00|3309.38|3307.88|3312.38|3310.88|3313.38|3311.88|3308.38|3306.88|3132
1664799900000|2022-10-03 12:25:00|3311.38|3309.88|3312.38|3310.88|3313.38|3311.88|3311.38|3309.88|3291
1664800200000|2022-10-03 12:30:00|3311.38|3309.88|3317.38|3315.88|3319.38|3317.88|3311.38|3309.88|4654
1664800500000|2022-10-03 12:35:00|3318.38|3316.88|3314.38|3312.88|3318.38|3316.88|3313.38|3311.88|3354
1664800800000|2022-10-03 12:40:00|3315.38|3313.88|3318.38|3316.88|3319.38|3317.88|3315.38|3313.88|4066
1664801100000|2022-10-03 12:45:00|3319.38|3317.88|3321.38|3319.88|3322.38|3320.88|3317.38|3315.88|2750
1664801400000|2022-10-03 12:50:00|3322.38|3320.88|3321.38|3319.88|3324.38|3322.88|3321.38|3319.88|5799
1664801700000|2022-10-03 12:55:00|3322.38|3320.88|3322.38|3320.88|3324.38|3322.88|3321.38|3319.88|5335
1664802000000|2022-10-03 13:00:00|3323.38|3321.88|3325.38|3323.88|3325.38|3323.88|3322.38|3320.88|4035
1664802300000|2022-10-03 13:05:00|3324.38|3322.88|3325.38|3323.88|3326.38|3324.88|3323.38|3321.88|4369
1664802600000|2022-10-03 13:10:00|3326.38|3324.88|3328.38|3326.88|3328.38|3326.88|3323.38|3321.88|4020
1664802900000|2022-10-03 13:15:00|3327.38|3325.88|3329.38|3327.88|3331.38|3329.88|3327.38|3325.88|3665
1664803200000|2022-10-03 13:20:00|3330.38|3328.88|3326.38|3324.88|3330.38|3328.88|3326.38|3324.88|2808
1664803500000|2022-10-03 13:25:00|3325.38|3323.88|3324.38|3322.88|3326.38|3324.88|3322.38|3320.88|6239
1664803800000|2022-10-03 13:30:00|3325.38|3323.88|3320.38|3318.88|3326.38|3324.88|3317.38|3315.88|7555
1664804100000|2022-10-03 13:35:00|3319.38|3317.88|3316.38|3314.88|3321.38|3319.88|3315.38|3313.88|7836
1664804400000|2022-10-03 13:40:00|3315.38|3313.88|3324.38|3322.88|3324.38|3322.88|3313.38|3311.88|6167
1664804700000|2022-10-03 13:45:00|3323.38|3321.88|3330.38|3328.88|3332.38|3330.88|3323.38|3321.88|8140
1664805000000|2022-10-03 13:50:00|3330.88|3329.38|3326.38|3324.88|3332.38|3330.88|3324.38|3322.88|8072
1664805300000|2022-10-03 13:55:00|3325.38|3323.88|3323.38|3321.88|3327.38|3325.88|3319.38|3317.88|5928
1664805600000|2022-10-03 14:00:00|3328.38|3326.88|3333.38|3331.88|3339.38|3337.88|3326.88|3325.38|16050
1664805900000|2022-10-03 14:05:00|3334.38|3332.88|3342.38|3340.88|3345.38|3343.88|3333.38|3331.88|11985
1664806200000|2022-10-03 14:10:00|3342.32|3340.82|3340.32|3338.82|3344.82|3343.32|3339.32|3337.82|11908
1664806500000|2022-10-03 14:15:00|3339.32|3337.82|3340.32|3338.82|3342.32|3340.82|3335.32|3333.82|16037
1664806800000|2022-10-03 14:20:00|3341.32|3339.82|3344.32|3342.82|3344.32|3342.82|3338.32|3336.82|13028
1664807100000|2022-10-03 14:25:00|3343.32|3341.82|3338.32|3336.82|3346.32|3344.82|3338.32|3336.82|10121
1664807400000|2022-10-03 14:30:00|3339.32|3337.82|3341.32|3339.82|3341.32|3339.82|3336.32|3334.82|9092
1664807700000|2022-10-03 14:35:00|3342.32|3340.82|3341.32|3339.82|3343.32|3341.82|3338.32|3336.82|7142
1664808000000|2022-10-03 14:40:00|3340.32|3338.82|3340.32|3338.82|3341.32|3339.82|3336.32|3334.82|18141
1664808300000|2022-10-03 14:45:00|3340.82|3339.32|3346.32|3344.82|3346.32|3344.82|3339.32|3337.82|12059
1664808600000|2022-10-03 14:50:00|3345.32|3343.82|3343.32|3341.82|3345.32|3343.82|3340.32|3338.82|7250
1664808900000|2022-10-03 14:55:00|3342.82|3341.32|3343.32|3341.82|3346.32|3344.82|3340.32|3338.82|12443
1664809200000|2022-10-03 15:00:00|3344.32|3342.82|3343.32|3341.82|3344.32|3342.82|3341.32|3339.82|4748
1664809500000|2022-10-03 15:05:00|3344.32|3342.82|3347.32|3345.82|3347.32|3345.82|3342.32|3340.82|9006
1664809800000|2022-10-03 15:10:00|3348.32|3346.82|3344.32|3342.82|3349.32|3347.82|3340.32|3338.82|12499
1664810100000|2022-10-03 15:15:00|3343.32|3341.82|3344.32|3342.82|3348.32|3346.82|3343.32|3341.82|16211
1664810400000|2022-10-03 15:20:00|3345.32|3343.82|3343.32|3341.82|3345.32|3343.82|3341.32|3339.82|14980
1664810700000|2022-10-03 15:25:00|3344.32|3342.82|3343.32|3341.82|3344.32|3342.82|3340.32|3338.82|21049
1664811000000|2022-10-03 15:30:00|3342.32|3340.82|3343.32|3341.82|3347.32|3345.82|3341.32|3339.82|36625
1664811300000|2022-10-03 15:35:00|3344.32|3342.82|3338.32|3336.82|3344.32|3342.82|3337.32|3335.82|22276
1664811600000|2022-10-03 15:40:00|3337.82|3336.32|3335.32|3333.82|3338.32|3336.82|3334.32|3332.82|8657
1664811900000|2022-10-03 15:45:00|3336.32|3334.82|3338.32|3336.82|3339.32|3337.82|3334.32|3332.82|5314
1664812200000|2022-10-03 15:50:00|3337.32|3335.82|3338.32|3336.82|3340.32|3338.82|3337.32|3335.82|5658
1664812500000|2022-10-03 15:55:00|3337.32|3335.82|3337.32|3335.82|3338.32|3336.82|3334.32|3332.82|2422
1664812800000|2022-10-03 16:00:00|3337.82|3336.32|3342.32|3340.82|3342.32|3340.82|3337.32|3335.82|3103
1664813100000|2022-10-03 16:05:00|3341.32|3339.82|3344.32|3342.82|3344.32|3342.82|3340.32|3338.82|3758
1664813400000|2022-10-03 16:10:00|3343.32|3341.82|3344.32|3342.82|3348.32|3346.82|3343.32|3341.82|5062
1664813700000|2022-10-03 16:15:00|3343.32|3341.82|3342.32|3340.82|3344.32|3342.82|3341.32|3339.82|2430
1664814000000|2022-10-03 16:20:00|3343.32|3341.82|3343.32|3341.82|3343.32|3341.82|3337.32|3335.82|2296
1664814300000|2022-10-03 16:25:00|3342.82|3341.32|3339.32|3337.82|3344.32|3342.82|3338.32|3336.82|1567
1664814600000|2022-10-03 16:30:00|3338.32|3336.82|3341.32|3339.82|3341.32|3339.82|3337.32|3335.82|1756
1664814900000|2022-10-03 16:35:00|3342.32|3340.82|3341.32|3339.82|3342.32|3340.82|3338.32|3336.82|911
1664815200000|2022-10-03 16:40:00|3340.82|3339.32|3340.32|3338.82|3342.32|3340.82|3339.32|3337.82|2000
1664815500000|2022-10-03 16:45:00|3339.82|3338.32|3338.32|3336.82|3340.32|3338.82|3338.32|3336.82|1428
1664815800000|2022-10-03 16:50:00|3339.32|3337.82|3336.32|3334.82|3339.32|3337.82|3335.32|3333.82|4569
1664816100000|2022-10-03 16:55:00|3335.32|3333.82|3339.32|3337.82|3340.32|3338.82|3334.32|3332.82|4340
1664816400000|2022-10-03 17:00:00|3340.32|3338.82|3340.32|3338.82|3341.32|3339.82|3338.32|3336.82|2627
1664816700000|2022-10-03 17:05:00|3341.32|3339.82|3344.82|3343.32|3345.32|3343.82|3340.32|3338.82|826
1664817000000|2022-10-03 17:10:00|3345.32|3343.82|3341.32|3339.82|3345.32|3343.82|3340.32|3338.82|1352
1664817300000|2022-10-03 17:15:00|3341.82|3340.32|3342.82|3341.32|3344.32|3342.82|3341.32|3339.82|1560
1664817600000|2022-10-03 17:20:00|3343.32|3341.82|3347.32|3345.82|3348.32|3346.82|3342.32|3340.82|2354
1664817900000|2022-10-03 17:25:00|3348.32|3346.82|3345.32|3343.82|3349.32|3347.82|3344.32|3342.82|1638
1664818200000|2022-10-03 17:30:00|3346.32|3344.82|3349.32|3347.82|3349.32|3347.82|3345.32|3343.82|1724
1664818500000|2022-10-03 17:35:00|3348.32|3346.82|3348.32|3346.82|3349.32|3347.82|3347.32|3345.82|1806
1664818800000|2022-10-03 17:40:00|3348.82|3347.32|3348.32|3346.82|3349.32|3347.82|3347.32|3345.82|653
1664819100000|2022-10-03 17:45:00|3349.32|3347.82|3348.32|3346.82|3350.32|3348.82|3347.32|3345.82|651
1664819400000|2022-10-03 17:50:00|3347.32|3345.82|3346.32|3344.82|3348.32|3346.82|3346.32|3344.82|258
1664819700000|2022-10-03 17:55:00|3345.32|3343.82|3346.32|3344.82|3346.32|3344.82|3345.32|3343.82|632
1664820000000|2022-10-03 18:00:00|3345.32|3343.82|3348.32|3346.82|3349.32|3347.82|3345.32|3343.82|624
1664820300000|2022-10-03 18:05:00|3349.32|3347.82|3349.82|3348.32|3351.32|3349.82|3348.32|3346.82|1128
1664820600000|2022-10-03 18:10:00|3350.32|3348.82|3351.32|3349.82|3351.32|3349.82|3349.32|3347.82|495
1664820900000|2022-10-03 18:15:00|3350.32|3348.82|3352.32|3350.82|3352.32|3350.82|3350.32|3348.82|920
1664821200000|2022-10-03 18:20:00|3353.32|3351.82|3353.32|3351.82|3354.32|3352.82|3352.32|3350.82|1377
1664821500000|2022-10-03 18:25:00|3352.32|3350.82|3357.82|3356.32|3358.32|3356.82|3352.32|3350.82|3019
1664821800000|2022-10-03 18:30:00|3357.32|3355.82|3358.32|3356.82|3359.32|3357.82|3357.32|3355.82|974
1664822100000|2022-10-03 18:35:00|3359.32|3357.82|3358.32|3356.82|3359.32|3357.82|3357.32|3355.82|722
1664822400000|2022-10-03 18:40:00|3359.32|3357.82|3359.32|3357.82|3359.32|3357.82|3357.32|3355.82|872
1664822700000|2022-10-03 18:45:00|3358.32|3356.82|3358.32|3356.82|3359.32|3357.82|3358.32|3356.82|4976
1664823000000|2022-10-03 18:50:00|3359.32|3357.82|3359.32|3357.82|3360.32|3358.82|3358.32|3356.82|1771
1664823300000|2022-10-03 18:55:00|3360.32|3358.82|3362.32|3360.82|3364.32|3362.82|3360.32|3358.82|2495
1664823600000|2022-10-03 19:00:00|3361.32|3359.82|3359.32|3357.82|3361.32|3359.82|3359.32|3357.82|628
1664823900000|2022-10-03 19:05:00|3360.32|3358.82|3360.82|3359.32|3362.32|3360.82|3359.32|3357.82|701
1664824200000|2022-10-03 19:10:00|3361.32|3359.82|3358.32|3356.82|3361.32|3359.82|3357.32|3355.82|546
1664824500000|2022-10-03 19:15:00|3357.32|3355.82|3358.32|3356.82|3358.32|3356.82|3355.32|3353.82|2646
1664824800000|2022-10-03 19:20:00|3359.32|3357.82|3360.32|3358.82|3360.32|3358.82|3358.32|3356.82|957
1664825100000|2022-10-03 19:25:00|3359.32|3357.82|3358.32|3356.82|3361.32|3359.82|3358.32|3356.82|1487
1664825400000|2022-10-03 19:30:00|3357.32|3355.82|3356.32|3354.82|3359.32|3357.82|3355.32|3353.82|1551
1664825700000|2022-10-03 19:35:00|3356.82|3355.32|3357.32|3355.82|3358.32|3356.82|3355.32|3353.82|1091
1664826000000|2022-10-03 19:40:00|3358.32|3356.82|3356.32|3354.82|3358.32|3356.82|3356.32|3354.82|4620
1664826300000|2022-10-03 19:45:00|3355.32|3353.82|3354.32|3352.82|3356.82|3355.32|3353.32|3351.82|2050
1664826600000|2022-10-03 19:50:00|3353.32|3351.82|3352.32|3350.82|3354.32|3352.82|3350.32|3348.82|3240
1664826900000|2022-10-03 19:55:00|3351.32|3349.82|3349.82|3348.32|3351.82|3350.32|3346.32|3344.82|6486
1664827200000|2022-10-03 20:00:00|3353.27|3350.27|3356.17|3353.17|3357.57|3354.57|3351.67|3348.67|315
1664827500000|2022-10-03 20:05:00|3356.37|3353.37|3355.47|3352.47|3357.57|3354.57|3355.27|3352.27|0
1664827800000|2022-10-03 20:10:00|3355.77|3352.77|3355.47|3352.47|3357.97|3354.97|3355.07|3352.07|0
1664828100000|2022-10-03 20:15:00|3355.77|3352.77|3355.07|3352.07|3356.77|3353.77|3354.87|3351.87|0
1664828400000|2022-10-03 20:20:00|3355.17|3352.17|3355.77|3352.77|3355.97|3352.97|3355.17|3352.17|0
1664828700000|2022-10-03 20:25:00|3355.97|3352.97|3356.67|3353.67|3356.87|3353.87|3355.27|3352.27|0
1664829000000|2022-10-03 20:30:00|3356.77|3353.77|3356.67|3353.67|3357.07|3354.07|3356.37|3353.37|0
1664829300000|2022-10-03 20:35:00|3356.77|3353.77|3356.37|3353.37|3357.37|3354.37|3355.97|3352.97|0
1664829600000|2022-10-03 20:40:00|3356.27|3353.27|3355.77|3352.77|3356.37|3353.37|3355.47|3352.47|0
1664829900000|2022-10-03 20:45:00|3355.47|3352.47|3355.27|3352.27|3355.97|3352.97|3355.17|3352.17|0
1664830200000|2022-10-03 20:50:00|3355.37|3352.37|3355.07|3352.07|3355.37|3352.37|3354.87|3351.87|0
1664830500000|2022-10-03 20:55:00|3354.87|3351.87|3355.07|3352.07|3355.27|3352.27|3354.57|3351.57|0
1664830800000|2022-10-03 21:00:00|3355.17|3352.17|3354.67|3351.67|3355.27|3352.27|3354.27|3351.27|0
1664831100000|2022-10-03 21:05:00|3354.77|3351.77|3354.77|3351.77|3354.87|3351.87|3354.67|3351.67|0
1664831400000|2022-10-03 21:10:00|3354.67|3351.67|3354.97|3351.97|3355.07|3352.07|3354.67|3351.67|0
1664831700000|2022-10-03 21:15:00|3355.07|3352.07|3354.87|3351.87|3355.07|3352.07|3354.77|3351.77|0
1664832000000|2022-10-03 21:20:00|3354.77|3351.77|3355.17|3352.17|3355.27|3352.27|3354.77|3351.77|0
1664832300000|2022-10-03 21:25:00|3355.87|3352.87|3355.47|3352.47|3355.87|3352.87|3355.37|3352.37|0
1664832600000|2022-10-03 21:30:00|3355.57|3352.57|3355.77|3352.77|3355.77|3352.77|3355.57|3352.57|0
1664832900000|2022-10-03 21:35:00|3355.87|3352.87|3355.07|3352.07|3355.87|3352.87|3354.87|3351.87|0
1664833200000|2022-10-03 21:40:00|3355.27|3352.27|3355.17|3352.17|3355.27|3352.27|3354.87|3351.87|0
1664833500000|2022-10-03 21:45:00|3354.97|3351.97|3355.57|3352.57|3355.57|3352.57|3354.97|3351.97|0
1664833800000|2022-10-03 21:50:00|3355.67|3352.67|3355.47|3352.47|3355.67|3352.67|3355.37|3352.37|0
1664834100000|2022-10-03 21:55:00|3355.67|3352.67|3355.87|3352.87|3355.87|3352.87|3355.37|3352.37|0
1664834400000|2022-10-03 22:00:00|3356.77|3353.77|3358.27|3355.27|3360.27|3357.27|3356.07|3353.07|0
1664834700000|2022-10-03 22:05:00|3358.07|3355.07|3358.87|3355.87|3359.17|3356.17|3357.57|3354.57|0
1664835000000|2022-10-03 22:10:00|3359.17|3356.17|3357.57|3354.57|3359.37|3356.37|3357.57|3354.57|0
1664835300000|2022-10-03 22:15:00|3357.37|3354.37|3355.87|3352.87|3357.77|3354.77|3355.77|3352.77|0
1664835600000|2022-10-03 22:20:00|3355.97|3352.97|3355.47|3352.47|3356.17|3353.17|3354.87|3351.87|0
1664835900000|2022-10-03 22:25:00|3355.27|3352.27|3353.17|3350.17|3355.77|3352.77|3352.77|3349.77|0
1664836200000|2022-10-03 22:30:00|3353.47|3350.47|3348.97|3345.97|3353.67|3350.67|3347.57|3344.57|0
1664836500000|2022-10-03 22:35:00|3349.17|3346.17|3348.17|3345.17|3350.07|3347.07|3347.77|3344.77|0
1664836800000|2022-10-03 22:40:00|3348.27|3345.27|3352.07|3349.07|3352.97|3349.97|3348.27|3345.27|0
1664837100000|2022-10-03 22:45:00|3352.37|3349.37|3350.27|3347.27|3353.27|3350.27|3350.07|3347.07|0
1664837400000|2022-10-03 22:50:00|3350.57|3347.57|3351.17|3348.17|3351.17|3348.17|3350.57|3347.57|0
1664837700000|2022-10-03 22:55:00|3350.97|3347.97|3351.17|3348.17|3352.97|3349.97|3350.77|3347.77|0
1664838000000|2022-10-03 23:00:00|3351.47|3348.47|3354.57|3351.57|3355.07|3352.07|3350.77|3347.77|0
1664838300000|2022-10-03 23:05:00|3354.87|3351.87|3354.87|3351.87|3355.07|3352.07|3353.27|3350.27|0
1664838600000|2022-10-03 23:10:00|3355.07|3352.07|3354.87|3351.87|3355.97|3352.97|3353.27|3350.27|0
1664838900000|2022-10-03 23:15:00|3354.97|3351.97|3357.97|3354.97|3357.97|3354.97|3354.87|3351.87|0
1664839200000|2022-10-03 23:20:00|3357.87|3354.87|3359.77|3356.77|3361.17|3358.17|3357.37|3354.37|0
1664839500000|2022-10-03 23:25:00|3359.67|3356.67|3360.27|3357.27|3360.77|3357.77|3358.87|3355.87|0
1664839800000|2022-10-03 23:30:00|3360.47|3357.47|3359.57|3356.57|3362.07|3359.07|3359.37|3356.37|0
1664840100000|2022-10-03 23:35:00|3359.37|3356.37|3358.77|3355.77|3359.77|3356.77|3358.47|3355.47|0
1664840400000|2022-10-03 23:40:00|3358.87|3355.87|3358.97|3355.97|3360.77|3357.77|3357.77|3354.77|0
1664840700000|2022-10-03 23:45:00|3359.17|3356.17|3362.27|3359.27|3362.57|3359.57|3358.27|3355.27|0
1664841000000|2022-10-03 23:50:00|3362.17|3359.17|3360.07|3357.07|3363.17|3360.17|3359.37|3356.37|0
1664841300000|2022-10-03 23:55:00|3360.27|3357.27|3362.17|3359.17|3362.37|3359.37|3359.77|3356.77|0
1664841600000|2022-10-04 00:00:00|3362.07|3359.07|3361.67|3358.67|3362.57|3359.57|3360.07|3357.07|0
1664841900000|2022-10-04 00:05:00|3361.87|3358.87|3364.77|3361.77|3364.77|3361.77|3361.87|3358.87|0
1664842200000|2022-10-04 00:10:00|3365.07|3362.07|3363.77|3360.77|3365.47|3362.47|3360.77|3357.77|0
1664842500000|2022-10-04 00:15:00|3363.67|3360.67|3375.57|3373.57|3377.57|3375.57|3363.37|3360.37|2239
1664842800000|2022-10-04 00:20:00|3376.57|3374.57|3372.57|3370.57|3377.57|3375.57|3372.57|3370.57|1111
1664843100000|2022-10-04 00:25:00|3373.57|3371.57|3374.57|3372.57|3374.57|3372.57|3372.57|3370.57|306
1664843400000|2022-10-04 00:30:00|3373.57|3371.57|3373.57|3371.57|3374.57|3372.57|3373.07|3371.07|127
1664843700000|2022-10-04 00:35:00|3372.57|3370.57|3373.57|3371.57|3374.57|3372.57|3371.57|3369.57|168
1664844000000|2022-10-04 00:40:00|3374.07|3372.07|3372.57|3370.57|3374.57|3372.57|3371.57|3369.57|177
1664844300000|2022-10-04 00:45:00|3372.07|3370.07|3375.57|3373.57|3375.57|3373.57|3372.07|3370.07|434
1664844600000|2022-10-04 00:50:00|3374.57|3372.57|3378.57|3376.57|3378.57|3376.57|3374.57|3372.57|638
1664844900000|2022-10-04 00:55:00|3379.57|3377.57|3379.57|3377.57|3381.57|3379.57|3378.07|3376.07|623
1664845200000|2022-10-04 01:00:00|3378.57|3376.57|3379.57|3377.57|3380.57|3378.57|3378.57|3376.57|104
1664845500000|2022-10-04 01:05:00|3380.57|3378.57|3379.57|3377.57|3380.57|3378.57|3378.57|3376.57|101
1664845800000|2022-10-04 01:10:00|3378.57|3376.57|3377.57|3375.57|3379.57|3377.57|3377.57|3375.57|103
1664846100000|2022-10-04 01:15:00|3378.57|3376.57|3381.57|3379.57|3381.57|3379.57|3376.57|3374.57|190
1664846400000|2022-10-04 01:20:00|3380.57|3378.57|3379.57|3377.57|3383.57|3381.57|3378.57|3376.57|547
1664846700000|2022-10-04 01:25:00|3380.57|3378.57|3380.57|3378.57|3380.57|3378.57|3378.57|3376.57|133
1664847000000|2022-10-04 01:30:00|3379.57|3377.57|3380.57|3378.57|3384.57|3382.57|3379.57|3377.57|601
1664847300000|2022-10-04 01:35:00|3379.57|3377.57|3381.57|3379.57|3381.57|3379.57|3379.57|3377.57|161
1664847600000|2022-10-04 01:40:00|3380.57|3378.57|3381.57|3379.57|3382.57|3380.57|3380.57|3378.57|84
1664847900000|2022-10-04 01:45:00|3380.57|3378.57|3381.57|3379.57|3382.57|3380.57|3380.57|3378.57|73
1664848200000|2022-10-04 01:50:00|3382.57|3380.57|3381.57|3379.57|3382.57|3380.57|3380.07|3378.07|81
1664848500000|2022-10-04 01:55:00|3380.57|3378.57|3376.57|3374.57|3381.57|3379.57|3376.57|3374.57|166
1664848800000|2022-10-04 02:00:00|3377.07|3375.07|3377.57|3375.57|3378.57|3376.57|3376.57|3374.57|166
1664849100000|2022-10-04 02:05:00|3376.57|3374.57|3371.57|3369.57|3376.57|3374.57|3371.57|3369.57|620
1664849400000|2022-10-04 02:10:00|3372.07|3370.07|3372.57|3370.57|3373.57|3371.57|3372.07|3370.07|137
1664849700000|2022-10-04 02:15:00|3373.57|3371.57|3373.57|3371.57|3374.57|3372.57|3371.57|3369.57|101
1664850000000|2022-10-04 02:20:00|3372.57|3370.57|3371.57|3369.57|3373.57|3371.57|3371.57|3369.57|127
1664850300000|2022-10-04 02:25:00|3372.57|3370.57|3374.57|3372.57|3374.57|3372.57|3372.57|3370.57|338
1664850600000|2022-10-04 02:30:00|3375.57|3373.57|3376.57|3374.57|3376.57|3374.57|3374.57|3372.57|192
1664850900000|2022-10-04 02:35:00|3377.07|3375.07|3377.57|3375.57|3377.57|3375.57|3377.07|3375.07|156
1664851200000|2022-10-04 02:40:00|3377.07|3375.07|3377.57|3375.57|3378.57|3376.57|3376.57|3374.57|290
1664851500000|2022-10-04 02:45:00|3376.57|3374.57|3374.57|3372.57|3377.57|3375.57|3374.57|3372.57|215
1664851800000|2022-10-04 02:50:00|3375.57|3373.57|3378.57|3376.57|3379.57|3377.57|3375.57|3373.57|201
1664852100000|2022-10-04 02:55:00|3379.57|3377.57|3378.57|3376.57|3379.57|3377.57|3377.57|3375.57|151
1664852400000|2022-10-04 03:00:00|3379.57|3377.57|3378.57|3376.57|3379.57|3377.57|3377.57|3375.57|57
1664852700000|2022-10-04 03:05:00|3377.57|3375.57|3376.57|3374.57|3377.57|3375.57|3375.57|3373.57|51
1664853000000|2022-10-04 03:10:00|3375.57|3373.57|3376.57|3374.57|3377.57|3375.57|3375.57|3373.57|95
1664853300000|2022-10-04 03:15:00|3377.57|3375.57|3378.57|3376.57|3378.57|3376.57|3377.57|3375.57|16
1664853600000|2022-10-04 03:20:00|3377.57|3375.57|3378.57|3376.57|3378.57|3376.57|3377.57|3375.57|39
1664853900000|2022-10-04 03:25:00|3378.07|3376.07|3376.57|3374.57|3378.07|3376.07|3376.57|3374.57|139
1664854200000|2022-10-04 03:30:00|3377.57|3375.57|3382.57|3380.57|3382.57|3380.57|3377.57|3375.57|1126
1664854500000|2022-10-04 03:35:00|3383.07|3381.07|3384.57|3382.57|3384.57|3382.57|3382.57|3380.57|320
1664854800000|2022-10-04 03:40:00|3385.57|3383.57|3388.57|3386.57|3389.57|3387.57|3385.57|3383.57|560
1664855100000|2022-10-04 03:45:00|3387.57|3385.57|3388.57|3386.57|3390.57|3388.57|3387.57|3385.57|585
1664855400000|2022-10-04 03:50:00|3389.57|3387.57|3390.57|3388.57|3390.57|3388.57|3388.57|3386.57|126
1664855700000|2022-10-04 03:55:00|3391.57|3389.57|3391.57|3389.57|3391.57|3389.57|3390.07|3388.07|259
1664856000000|2022-10-04 04:00:00|3392.57|3390.57|3391.57|3389.57|3392.57|3390.57|3391.57|3389.57|206
1664856300000|2022-10-04 04:05:00|3392.57|3390.57|3390.57|3388.57|3392.57|3390.57|3390.57|3388.57|159
1664856600000|2022-10-04 04:10:00|3391.57|3389.57|3391.57|3389.57|3391.57|3389.57|3389.57|3387.57|145
1664856900000|2022-10-04 04:15:00|3391.07|3389.07|3390.57|3388.57|3391.57|3389.57|3390.07|3388.07|75
1664857200000|2022-10-04 04:20:00|3389.57|3387.57|3391.57|3389.57|3392.57|3390.57|3389.57|3387.57|210
1664857500000|2022-10-04 04:25:00|3392.57|3390.57|3392.57|3390.57|3393.57|3391.57|3391.57|3389.57|277
1664857800000|2022-10-04 04:30:00|3393.07|3391.07|3395.57|3393.57|3395.57|3393.57|3392.07|3390.07|701
1664858100000|2022-10-04 04:35:00|3394.57|3392.57|3398.57|3396.57|3398.57|3396.57|3394.57|3392.57|487
1664858400000|2022-10-04 04:40:00|3397.57|3395.57|3396.57|3394.57|3398.57|3396.57|3396.57|3394.57|128
1664858700000|2022-10-04 04:45:00|3396.07|3394.07|3395.57|3393.57|3396.57|3394.57|3395.57|3393.57|213
1664859000000|2022-10-04 04:50:00|3396.57|3394.57|3395.57|3393.57|3396.57|3394.57|3394.57|3392.57|310
1664859300000|2022-10-04 04:55:00|3394.57|3392.57|3393.57|3391.57|3394.57|3392.57|3393.57|3391.57|221
1664859600000|2022-10-04 05:00:00|3392.57|3390.57|3393.07|3391.07|3393.57|3391.57|3391.57|3389.57|288
1664859900000|2022-10-04 05:05:00|3392.57|3390.57|3393.57|3391.57|3393.57|3391.57|3392.57|3390.57|188
1664860200000|2022-10-04 05:10:00|3394.57|3392.57|3395.57|3393.57|3395.57|3393.57|3393.57|3391.57|329
1664860500000|2022-10-04 05:15:00|3394.57|3392.57|3393.57|3391.57|3394.57|3392.57|3393.07|3391.07|369
1664860800000|2022-10-04 05:20:00|3392.57|3390.57|3391.57|3389.57|3393.07|3391.07|3390.57|3388.57|219
1664861100000|2022-10-04 05:25:00|3390.57|3388.57|3391.57|3389.57|3392.57|3390.57|3390.57|3388.57|119
1664861400000|2022-10-04 05:30:00|3392.07|3390.07|3391.57|3389.57|3392.07|3390.07|3390.57|3388.57|392
1664861700000|2022-10-04 05:35:00|3392.57|3390.57|3391.57|3389.57|3392.57|3390.57|3390.57|3388.57|120
1664862000000|2022-10-04 05:40:00|3390.57|3388.57|3392.57|3390.57|3392.57|3390.57|3390.57|3388.57|470
1664862300000|2022-10-04 05:45:00|3393.07|3391.07|3395.57|3393.57|3395.57|3393.57|3392.57|3390.57|652
1664862600000|2022-10-04 05:50:00|3394.57|3392.57|3393.57|3391.57|3394.57|3392.57|3393.57|3391.57|435
1664862900000|2022-10-04 05:55:00|3392.57|3390.57|3391.57|3389.57|3394.57|3392.57|3390.57|3388.57|2521
1664863200000|2022-10-04 06:00:00|3391.32|3389.82|3389.32|3387.82|3391.32|3389.82|3388.32|3386.82|3713
1664863500000|2022-10-04 06:05:00|3388.32|3386.82|3390.32|3388.82|3392.32|3390.82|3388.32|3386.82|1980
1664863800000|2022-10-04 06:10:00|3389.32|3387.82|3388.32|3386.82|3390.32|3388.82|3388.32|3386.82|1137
1664864100000|2022-10-04 06:15:00|3387.32|3385.82|3388.32|3386.82|3391.32|3389.82|3387.32|3385.82|1913
1664864400000|2022-10-04 06:20:00|3387.32|3385.82|3390.32|3388.82|3390.32|3388.82|3387.32|3385.82|1977
1664864700000|2022-10-04 06:25:00|3389.32|3387.82|3390.32|3388.82|3390.32|3388.82|3387.32|3385.82|1548
1664865000000|2022-10-04 06:30:00|3389.32|3387.82|3392.32|3390.82|3394.32|3392.82|3389.32|3387.82|2610
1664865300000|2022-10-04 06:35:00|3391.32|3389.82|3391.32|3389.82|3392.32|3390.82|3389.32|3387.82|1696
1664865600000|2022-10-04 06:40:00|3390.32|3388.82|3389.32|3387.82|3391.32|3389.82|3388.32|3386.82|1157
1664865900000|2022-10-04 06:45:00|3390.32|3388.82|3390.32|3388.82|3392.32|3390.82|3390.32|3388.82|2416
1664866200000|2022-10-04 06:50:00|3389.32|3387.82|3390.32|3388.82|3390.32|3388.82|3387.32|3385.82|2748
1664866500000|2022-10-04 06:55:00|3389.82|3388.32|3389.32|3387.82|3391.32|3389.82|3386.32|3384.82|5822
1664866800000|2022-10-04 07:00:00|3390.32|3388.82|3385.32|3383.82|3390.32|3388.82|3380.32|3378.82|20938
1664867100000|2022-10-04 07:05:00|3386.32|3384.82|3396.32|3394.82|3400.32|3398.82|3384.32|3382.82|17630
1664867400000|2022-10-04 07:10:00|3396.82|3395.32|3404.32|3402.82|3404.32|3402.82|3395.32|3393.82|15239
1664867700000|2022-10-04 07:15:00|3403.32|3401.82|3413.32|3411.82|3413.82|3412.32|3400.32|3398.82|13965
1664868000000|2022-10-04 07:20:00|3412.32|3410.82|3415.32|3413.82|3417.32|3415.82|3412.32|3410.82|22831
1664868300000|2022-10-04 07:25:00|3416.32|3414.82|3410.32|3408.82|3417.32|3415.82|3409.32|3407.82|11661
1664868600000|2022-10-04 07:30:00|3409.32|3407.82|3415.32|3413.82|3417.32|3415.82|3409.32|3407.82|11036
1664868900000|2022-10-04 07:35:00|3416.32|3414.82|3419.32|3417.82|3422.32|3420.82|3416.32|3414.82|17741
1664869200000|2022-10-04 07:40:00|3419.48|3417.98|3417.48|3415.98|3420.48|3418.98|3412.48|3410.98|16507
1664869500000|2022-10-04 07:45:00|3416.48|3414.98|3420.48|3418.98|3422.48|3420.98|3416.48|3414.98|12711
1664869800000|2022-10-04 07:50:00|3419.48|3417.98|3421.48|3419.98|3423.48|3421.98|3419.48|3417.98|13463
1664870100000|2022-10-04 07:55:00|3420.48|3418.98|3424.48|3422.98|3424.48|3422.98|3416.48|3414.98|9655
1664870400000|2022-10-04 08:00:00|3425.48|3423.98|3432.48|3430.98|3432.48|3430.98|3425.48|3423.98|18614
1664870700000|2022-10-04 08:05:00|3431.48|3429.98|3433.48|3431.98|3435.48|3433.98|3431.48|3429.98|14124
1664871000000|2022-10-04 08:10:00|3433.98|3432.48|3430.48|3428.98|3434.48|3432.98|3428.48|3426.98|13450
1664871300000|2022-10-04 08:15:00|3429.48|3427.98|3431.48|3429.98|3433.48|3431.98|3426.48|3424.98|11639
1664871600000|2022-10-04 08:20:00|3430.48|3428.98|3429.48|3427.98|3433.48|3431.98|3428.48|3426.98|7989
1664871900000|2022-10-04 08:25:00|3428.48|3426.98|3431.48|3429.98|3432.98|3431.48|3428.48|3426.98|12784
1664872200000|2022-10-04 08:30:00|3431.98|3430.48|3434.48|3432.98|3434.48|3432.98|3430.48|3428.98|5368
1664872500000|2022-10-04 08:35:00|3433.48|3431.98|3434.48|3432.98|3434.48|3432.98|3431.48|3429.98|8126
1664872800000|2022-10-04 08:40:00|3435.48|3433.98|3431.48|3429.98|3438.48|3436.98|3429.48|3427.98|10347
1664873100000|2022-10-04 08:45:00|3432.48|3430.98|3434.48|3432.98|3435.48|3433.98|3431.48|3429.98|8198
1664873400000|2022-10-04 08:50:00|3435.48|3433.98|3433.48|3431.98|3437.48|3435.98|3432.48|3430.98|8742
1664873700000|2022-10-04 08:55:00|3432.48|3430.98|3438.48|3436.98|3438.48|3436.98|3432.48|3430.98|11089
1664874000000|2022-10-04 09:00:00|3439.48|3437.98|3441.48|3439.98|3443.48|3441.98|3439.48|3437.98|7947
1664874300000|2022-10-04 09:05:00|3442.48|3440.98|3440.48|3438.98|3444.48|3442.98|3439.48|3437.98|9708
1664874600000|2022-10-04 09:10:00|3441.48|3439.98|3432.98|3431.48|3441.48|3439.98|3432.48|3430.98|9523
1664874900000|2022-10-04 09:15:00|3432.48|3430.98|3436.48|3434.98|3437.48|3435.98|3432.48|3430.98|4418
1664875200000|2022-10-04 09:20:00|3435.48|3433.98|3439.48|3437.98|3439.48|3437.98|3434.48|3432.98|5283
1664875500000|2022-10-04 09:25:00|3438.48|3436.98|3442.48|3440.98|3443.48|3441.98|3437.48|3435.98|6958
1664875800000|2022-10-04 09:30:00|3441.48|3439.98|3439.48|3437.98|3442.48|3440.98|3436.48|3434.98|4860
1664876100000|2022-10-04 09:35:00|3438.48|3436.98|3441.48|3439.98|3443.48|3441.98|3437.48|3435.98|5537
1664876400000|2022-10-04 09:40:00|3442.48|3440.98|3443.48|3441.98|3445.48|3443.98|3441.48|3439.98|10215
1664876700000|2022-10-04 09:45:00|3442.48|3440.98|3443.48|3441.98|3443.48|3441.98|3439.48|3437.98|8568
1664877000000|2022-10-04 09:50:00|3444.48|3442.98|3451.48|3449.98|3453.48|3451.98|3444.48|3442.98|18532
1664877300000|2022-10-04 09:55:00|3452.48|3450.98|3450.48|3448.98|3453.48|3451.98|3449.48|3447.98|8022
1664877600000|2022-10-04 10:00:00|3449.48|3447.98|3448.48|3446.98|3451.48|3449.98|3448.48|3446.98|8023
1664877900000|2022-10-04 10:05:00|3448.98|3447.48|3449.48|3447.98|3449.48|3447.98|3444.48|3442.98|6009
1664878200000|2022-10-04 10:10:00|3448.48|3446.98|3452.48|3450.98|3456.48|3454.98|3447.48|3445.98|13360
1664878500000|2022-10-04 10:15:00|3453.48|3451.98|3460.48|3458.98|3460.48|3458.98|3452.48|3450.98|9075
1664878800000|2022-10-04 10:20:00|3459.48|3457.98|3460.48|3458.98|3461.48|3459.98|3458.48|3456.98|5950
1664879100000|2022-10-04 10:25:00|3461.48|3459.98|3461.48|3459.98|3463.48|3461.98|3459.48|3457.98|10701
1664879400000|2022-10-04 10:30:00|3462.48|3460.98|3462.48|3460.98|3465.48|3463.98|3461.48|3459.98|8245
1664879700000|2022-10-04 10:35:00|3461.48|3459.98|3463.48|3461.98|3463.48|3461.98|3461.48|3459.98|5395
1664880000000|2022-10-04 10:40:00|3462.48|3460.98|3464.48|3462.98|3464.48|3462.98|3461.48|3459.98|5333
1664880300000|2022-10-04 10:45:00|3463.48|3461.98|3459.48|3457.98|3463.48|3461.98|3459.48|3457.98|6228
1664880600000|2022-10-04 10:50:00|3460.48|3458.98|3454.48|3452.98|3461.48|3459.98|3453.48|3451.98|11265
1664880900000|2022-10-04 10:55:00|3453.48|3451.98|3454.48|3452.98|3455.48|3453.98|3451.48|3449.98|16836
1664881200000|2022-10-04 11:00:00|3455.48|3453.98|3453.48|3451.98|3455.48|3453.98|3452.48|3450.98|6903
1664881500000|2022-10-04 11:05:00|3452.48|3450.98|3455.48|3453.98|3456.48|3454.98|3452.48|3450.98|8958
1664881800000|2022-10-04 11:10:00|3456.48|3454.98|3453.48|3451.98|3457.48|3455.98|3453.48|3451.98|4215
1664882100000|2022-10-04 11:15:00|3452.48|3450.98|3455.48|3453.98|3457.48|3455.98|3452.48|3450.98|8457
1664882400000|2022-10-04 11:20:00|3454.48|3452.98|3452.48|3450.98|3455.48|3453.98|3450.48|3448.98|4751
1664882700000|2022-10-04 11:25:00|3451.48|3449.98|3452.48|3450.98|3453.48|3451.98|3451.48|3449.98|2531
1664883000000|2022-10-04 11:30:00|3453.48|3451.98|3457.48|3455.98|3457.48|3455.98|3453.48|3451.98|9653
1664883300000|2022-10-04 11:35:00|3456.48|3454.98|3457.48|3455.98|3458.48|3456.98|3454.48|3452.98|5301
1664883600000|2022-10-04 11:40:00|3457.2|3455.7|3457.2|3455.7|3457.2|3455.7|3455.2|3453.7|2286
1664883900000|2022-10-04 11:45:00|3456.2|3454.7|3457.2|3455.7|3459.2|3457.7|3454.2|3452.7|4104
1664884200000|2022-10-04 11:50:00|3458.2|3456.7|3462.2|3460.7|3462.2|3460.7|3457.2|3455.7|5796
1664884500000|2022-10-04 11:55:00|3463.2|3461.7|3463.2|3461.7|3463.2|3461.7|3461.2|3459.7|3515
1664884800000|2022-10-04 12:00:00|3462.2|3460.7|3463.2|3461.7|3463.2|3461.7|3461.2|3459.7|4917
1664885100000|2022-10-04 12:05:00|3462.2|3460.7|3462.2|3460.7|3463.2|3461.7|3461.2|3459.7|2770
1664885400000|2022-10-04 12:10:00|3461.2|3459.7|3461.2|3459.7|3462.2|3460.7|3459.2|3457.7|5218
1664885700000|2022-10-04 12:15:00|3461.7|3460.2|3460.2|3458.7|3463.2|3461.7|3460.2|3458.7|2852
1664886000000|2022-10-04 12:20:00|3459.2|3457.7|3452.2|3450.7|3459.2|3457.7|3451.2|3449.7|11086
1664886300000|2022-10-04 12:25:00|3451.7|3450.2|3453.2|3451.7|3453.2|3451.7|3451.2|3449.7|4445
1664886600000|2022-10-04 12:30:00|3452.7|3451.2|3455.2|3453.7|3455.2|3453.7|3451.2|3449.7|7040
1664886900000|2022-10-04 12:35:00|3454.2|3452.7|3453.2|3451.7|3457.2|3455.7|3453.2|3451.7|6270
1664887200000|2022-10-04 12:40:00|3454.2|3452.7|3454.2|3452.7|3456.2|3454.7|3453.2|3451.7|3631
1664887500000|2022-10-04 12:45:00|3453.2|3451.7|3453.2|3451.7|3453.2|3451.7|3451.2|3449.7|4785
1664887800000|2022-10-04 12:50:00|3454.2|3452.7|3454.2|3452.7|3456.2|3454.7|3453.2|3451.7|5671
1664888100000|2022-10-04 12:55:00|3453.2|3451.7|3453.2|3451.7|3453.2|3451.7|3450.2|3448.7|7622
1664888400000|2022-10-04 13:00:00|3452.2|3450.7|3452.2|3450.7|3454.2|3452.7|3451.2|3449.7|4878
1664888700000|2022-10-04 13:05:00|3453.2|3451.7|3450.2|3448.7|3453.2|3451.7|3449.2|3447.7|5173
1664889000000|2022-10-04 13:10:00|3449.2|3447.7|3447.2|3445.7|3450.2|3448.7|3447.2|3445.7|5573
1664889300000|2022-10-04 13:15:00|3448.2|3446.7|3449.2|3447.7|3449.2|3447.7|3448.2|3446.7|6907
1664889600000|2022-10-04 13:20:00|3448.2|3446.7|3447.2|3445.7|3450.2|3448.7|3447.2|3445.7|6312
1664889900000|2022-10-04 13:25:00|3446.2|3444.7|3448.2|3446.7|3449.2|3447.7|3444.2|3442.7|8343
1664890200000|2022-10-04 13:30:00|3449.2|3447.7|3452.2|3450.7|3453.2|3451.7|3448.2|3446.7|14677
1664890500000|2022-10-04 13:35:00|3453.2|3451.7|3454.2|3452.7|3455.2|3453.7|3451.2|3449.7|15857
1664890800000|2022-10-04 13:40:00|3453.2|3451.7|3453.2|3451.7|3456.2|3454.7|3451.2|3449.7|12914
1664891100000|2022-10-04 13:45:00|3452.2|3450.7|3461.2|3459.7|3461.2|3459.7|3452.2|3450.7|13285
1664891400000|2022-10-04 13:50:00|3460.2|3458.7|3458.2|3456.7|3462.2|3460.7|3456.2|3454.7|9065
1664891700000|2022-10-04 13:55:00|3457.2|3455.7|3462.2|3460.7|3462.2|3460.7|3457.2|3455.7|6850
1664892000000|2022-10-04 14:00:00|3463.2|3461.7|3469.2|3467.7|3472.2|3470.7|3463.2|3461.7|16687
1664892300000|2022-10-04 14:05:00|3470.2|3468.7|3467.2|3465.7|3471.2|3469.7|3462.2|3460.7|9998
1664892600000|2022-10-04 14:10:00|3466.9|3465.4|3469.9|3468.4|3471.9|3470.4|3465.9|3464.4|8122
1664892900000|2022-10-04 14:15:00|3468.9|3467.4|3468.9|3467.4|3472.9|3471.4|3468.9|3467.4|9005
1664893200000|2022-10-04 14:20:00|3467.9|3466.4|3465.9|3464.4|3468.9|3467.4|3463.9|3462.4|9743
1664893500000|2022-10-04 14:25:00|3464.9|3463.4|3461.9|3460.4|3467.9|3466.4|3461.9|3460.4|8956
1664893800000|2022-10-04 14:30:00|3460.9|3459.4|3468.9|3467.4|3468.9|3467.4|3460.9|3459.4|8304
1664894100000|2022-10-04 14:35:00|3469.9|3468.4|3470.9|3469.4|3472.9|3471.4|3469.9|3468.4|7653
1664894400000|2022-10-04 14:40:00|3471.9|3470.4|3471.9|3470.4|3474.9|3473.4|3469.9|3468.4|16178
1664894700000|2022-10-04 14:45:00|3470.9|3469.4|3468.9|3467.4|3472.9|3471.4|3468.9|3467.4|10203
1664895000000|2022-10-04 14:50:00|3469.9|3468.4|3466.9|3465.4|3469.9|3468.4|3463.9|3462.4|9840
1664895300000|2022-10-04 14:55:00|3465.9|3464.4|3470.9|3469.4|3470.9|3469.4|3465.9|3464.4|11919
1664895600000|2022-10-04 15:00:00|3471.9|3470.4|3469.9|3468.4|3473.9|3472.4|3468.9|3467.4|15239
1664895900000|2022-10-04 15:05:00|3470.9|3469.4|3477.9|3476.4|3478.9|3477.4|3470.9|3469.4|20528
1664896200000|2022-10-04 15:10:00|3476.9|3475.4|3478.9|3477.4|3478.9|3477.4|3472.9|3471.4|17928
1664896500000|2022-10-04 15:15:00|3479.9|3478.4|3478.9|3477.4|3482.9|3481.4|3478.9|3477.4|15425
1664896800000|2022-10-04 15:20:00|3479.9|3478.4|3481.9|3480.4|3483.9|3482.4|3479.9|3478.4|17056
1664897100000|2022-10-04 15:25:00|3480.9|3479.4|3482.9|3481.4|3484.9|3483.4|3480.9|3479.4|54428
1664897400000|2022-10-04 15:30:00|3483.9|3482.4|3483.9|3482.4|3485.9|3484.4|3480.9|3479.4|70387
1664897700000|2022-10-04 15:35:00|3484.9|3483.4|3486.9|3485.4|3486.9|3485.4|3482.9|3481.4|37321
1664898000000|2022-10-04 15:40:00|3485.9|3484.4|3481.9|3480.4|3486.9|3485.4|3479.9|3478.4|21093
1664898300000|2022-10-04 15:45:00|3482.9|3481.4|3479.9|3478.4|3482.9|3481.4|3479.9|3478.4|17029
1664898600000|2022-10-04 15:50:00|3480.9|3479.4|3482.9|3481.4|3483.9|3482.4|3480.9|3479.4|14077
1664898900000|2022-10-04 15:55:00|3483.9|3482.4|3484.9|3483.4|3484.9|3483.4|3481.9|3480.4|11980
1664899200000|2022-10-04 16:00:00|3483.9|3482.4|3484.9|3483.4|3485.9|3484.4|3483.9|3482.4|5598
1664899500000|2022-10-04 16:05:00|3485.9|3484.4|3480.9|3479.4|3485.9|3484.4|3480.9|3479.4|5179
1664899800000|2022-10-04 16:10:00|3479.9|3478.4|3482.9|3481.4|3483.9|3482.4|3479.9|3478.4|5051
1664900100000|2022-10-04 16:15:00|3483.9|3482.4|3480.9|3479.4|3485.9|3484.4|3479.9|3478.4|5218
1664900400000|2022-10-04 16:20:00|3479.9|3478.4|3477.9|3476.4|3480.9|3479.4|3477.9|3476.4|3468
1664900700000|2022-10-04 16:25:00|3478.9|3477.4|3480.9|3479.4|3483.9|3482.4|3477.9|3476.4|2488
1664901000000|2022-10-04 16:30:00|3479.9|3478.4|3483.9|3482.4|3483.9|3482.4|3479.9|3478.4|4336
1664901300000|2022-10-04 16:35:00|3482.9|3481.4|3481.9|3480.4|3483.9|3482.4|3480.9|3479.4|2656
1664901600000|2022-10-04 16:40:00|3480.9|3479.4|3478.9|3477.4|3480.9|3479.4|3477.9|3476.4|1959
1664901900000|2022-10-04 16:45:00|3477.9|3476.4|3474.9|3473.4|3478.9|3477.4|3473.9|3472.4|3663
1664902200000|2022-10-04 16:50:00|3475.9|3474.4|3474.9|3473.4|3477.9|3476.4|3474.9|3473.4|1338
1664902500000|2022-10-04 16:55:00|3475.4|3473.9|3472.9|3471.4|3475.4|3473.9|3470.9|3469.4|6226
1664902800000|2022-10-04 17:00:00|3473.9|3472.4|3470.9|3469.4|3473.9|3472.4|3469.9|3468.4|3799
1664903100000|2022-10-04 17:05:00|3469.9|3468.4|3466.9|3465.4|3470.4|3468.9|3466.9|3465.4|2654
1664903400000|2022-10-04 17:10:00|3467.9|3466.4|3461.9|3460.4|3469.9|3468.4|3461.9|3460.4|3861
1664903700000|2022-10-04 17:15:00|3462.4|3460.9|3457.9|3456.4|3462.9|3461.4|3456.9|3455.4|5647
1664904000000|2022-10-04 17:20:00|3456.9|3455.4|3462.9|3461.4|3463.9|3462.4|3456.9|3455.4|3699
1664904300000|2022-10-04 17:25:00|3463.9|3462.4|3465.9|3464.4|3466.4|3464.9|3462.9|3461.4|2043
1664904600000|2022-10-04 17:30:00|3466.4|3464.9|3463.9|3462.4|3466.9|3465.4|3463.9|3462.4|1579
1664904900000|2022-10-04 17:35:00|3464.9|3463.4|3462.9|3461.4|3464.9|3463.4|3460.9|3459.4|1721
1664905200000|2022-10-04 17:40:00|3461.9|3460.4|3461.9|3460.4|3462.9|3461.4|3461.9|3460.4|2921
1664905500000|2022-10-04 17:45:00|3462.9|3461.4|3466.9|3465.4|3466.9|3465.4|3461.9|3460.4|2766
1664905800000|2022-10-04 17:50:00|3465.9|3464.4|3469.9|3468.4|3471.9|3470.4|3465.9|3464.4|2551
1664906100000|2022-10-04 17:55:00|3470.4|3468.9|3467.9|3466.4|3472.9|3471.4|3467.9|3466.4|1527
1664906400000|2022-10-04 18:00:00|3468.9|3467.4|3466.9|3465.4|3469.9|3468.4|3466.9|3465.4|1794
1664906700000|2022-10-04 18:05:00|3465.9|3464.4|3466.9|3465.4|3467.9|3466.4|3465.9|3464.4|1036
1664907000000|2022-10-04 18:10:00|3465.9|3464.4|3462.9|3461.4|3467.9|3466.4|3461.9|3460.4|2983
1664907300000|2022-10-04 18:15:00|3461.9|3460.4|3460.9|3459.4|3464.9|3463.4|3460.9|3459.4|1163
1664907600000|2022-10-04 18:20:00|3461.9|3460.4|3463.9|3462.4|3463.9|3462.4|3460.9|3459.4|1418
1664907900000|2022-10-04 18:25:00|3462.9|3461.4|3459.9|3458.4|3463.9|3462.4|3458.9|3457.4|1525
1664908200000|2022-10-04 18:30:00|3460.4|3458.9|3462.9|3461.4|3463.9|3462.4|3460.4|3458.9|1425
1664908500000|2022-10-04 18:35:00|3462.4|3460.9|3462.9|3461.4|3463.9|3462.4|3460.9|3459.4|971
1664908800000|2022-10-04 18:40:00|3463.4|3461.9|3463.9|3462.4|3463.9|3462.4|3462.9|3461.4|716
1664909100000|2022-10-04 18:45:00|3462.9|3461.4|3468.9|3467.4|3469.9|3468.4|3462.9|3461.4|1935
1664909400000|2022-10-04 18:50:00|3469.9|3468.4|3470.9|3469.4|3471.9|3470.4|3468.9|3467.4|1415
1664909700000|2022-10-04 18:55:00|3469.9|3468.4|3468.9|3467.4|3471.9|3470.4|3468.9|3467.4|1700
1664910000000|2022-10-04 19:00:00|3467.9|3466.4|3467.9|3466.4|3470.9|3469.4|3466.9|3465.4|1413
1664910300000|2022-10-04 19:05:00|3467.4|3465.9|3466.4|3464.9|3467.9|3466.4|3464.9|3463.4|1222
1664910600000|2022-10-04 19:10:00|3465.9|3464.4|3464.9|3463.4|3466.9|3465.4|3460.9|3459.4|1038
1664910900000|2022-10-04 19:15:00|3464.4|3462.9|3464.9|3463.4|3466.9|3465.4|3463.9|3462.4|441
1664911200000|2022-10-04 19:20:00|3464.4|3462.9|3466.9|3465.4|3466.9|3465.4|3462.9|3461.4|1063
1664911500000|2022-10-04 19:25:00|3465.9|3464.4|3469.9|3468.4|3469.9|3468.4|3465.9|3464.4|634
1664911800000|2022-10-04 19:30:00|3469.4|3467.9|3465.9|3464.4|3469.9|3468.4|3465.9|3464.4|595
1664912100000|2022-10-04 19:35:00|3466.4|3464.9|3470.9|3469.4|3472.9|3471.4|3465.4|3463.9|1372
1664912400000|2022-10-04 19:40:00|3471.9|3470.4|3469.9|3468.4|3471.9|3470.4|3468.9|3467.4|1127
1664912700000|2022-10-04 19:45:00|3468.9|3467.4|3469.9|3468.4|3470.9|3469.4|3468.9|3467.4|1309
1664913000000|2022-10-04 19:50:00|3471.9|3470.4|3477.9|3476.4|3478.4|3476.9|3470.9|3469.4|4363
1664913300000|2022-10-04 19:55:00|3478.4|3476.9|3478.9|3477.4|3479.9|3478.4|3473.9|3472.4|7753
1664913600000|2022-10-04 20:00:00|3480.45|3477.45|3481.65|3478.65|3483.45|3480.45|3477.25|3474.25|39226
1664913900000|2022-10-04 20:05:00|3482.05|3479.05|3479.75|3476.75|3482.75|3479.75|3479.55|3476.55|0
1664914200000|2022-10-04 20:10:00|3480.05|3477.05|3477.55|3474.55|3480.95|3477.95|3477.25|3474.25|0
1664914500000|2022-10-04 20:15:00|3477.25|3474.25|3477.25|3474.25|3478.65|3475.65|3477.25|3474.25|0
1664914800000|2022-10-04 20:20:00|3477.05|3474.05|3477.25|3474.25|3477.55|3474.55|3476.35|3473.35|0
1664915100000|2022-10-04 20:25:00|3477.35|3474.35|3478.15|3475.15|3478.85|3475.85|3477.05|3474.05|0
1664915400000|2022-10-04 20:30:00|3478.65|3475.65|3478.65|3475.65|3479.35|3476.35|3477.75|3474.75|0
1664915700000|2022-10-04 20:35:00|3478.45|3475.45|3478.85|3475.85|3479.15|3476.15|3478.15|3475.15|0
1664916000000|2022-10-04 20:40:00|3478.65|3475.65|3478.15|3475.15|3479.15|3476.15|3477.95|3474.95|0
1664916300000|2022-10-04 20:45:00|3477.95|3474.95|3477.35|3474.35|3478.45|3475.45|3477.05|3474.05|0
1664916600000|2022-10-04 20:50:00|3477.25|3474.25|3478.65|3475.65|3479.55|3476.55|3477.25|3474.25|0
1664916900000|2022-10-04 20:55:00|3478.55|3475.55|3478.95|3475.95|3480.25|3477.25|3478.15|3475.15|0
1664917200000|2022-10-04 21:00:00|3478.75|3475.75|3478.45|3475.45|3478.95|3475.95|3477.65|3474.65|0
1664917500000|2022-10-04 21:05:00|3478.05|3475.05|3478.55|3475.55|3479.05|3476.05|3478.05|3475.05|0
1664917800000|2022-10-04 21:10:00|3479.05|3476.05|3478.35|3475.35|3479.25|3476.25|3478.25|3475.25|0
1664918100000|2022-10-04 21:15:00|3478.45|3475.45|3478.15|3475.15|3478.65|3475.65|3477.75|3474.75|0
1664918400000|2022-10-04 21:20:00|3478.35|3475.35|3478.65|3475.65|3478.75|3475.75|3478.05|3475.05|0
1664918700000|2022-10-04 21:25:00|3478.75|3475.75|3477.75|3474.75|3479.15|3476.15|3477.75|3474.75|0
1664919000000|2022-10-04 21:30:00|3478.35|3475.35|3478.15|3475.15|3478.45|3475.45|3478.15|3475.15|0
1664919300000|2022-10-04 21:35:00|3478.25|3475.25|3478.05|3475.05|3478.35|3475.35|3477.85|3474.85|0
1664919600000|2022-10-04 21:40:00|3478.15|3475.15|3478.25|3475.25|3478.45|3475.45|3478.15|3475.15|0
1664919900000|2022-10-04 21:45:00|3478.45|3475.45|3478.45|3475.45|3478.45|3475.45|3478.05|3475.05|0
1664920200000|2022-10-04 21:50:00|3478.05|3475.05|3478.05|3475.05|3478.45|3475.45|3477.85|3474.85|0
1664920500000|2022-10-04 21:55:00|3478.15|3475.15|3478.05|3475.05|3478.15|3475.15|3477.95|3474.95|0
1664920800000|2022-10-04 22:00:00|3476.95|3473.95|3474.05|3471.05|3478.35|3475.35|3472.25|3469.25|0
1664921100000|2022-10-04 22:05:00|3473.95|3470.95|3473.15|3470.15|3474.05|3471.05|3471.55|3468.55|0
1664921400000|2022-10-04 22:10:00|3473.25|3470.25|3474.75|3471.75|3474.75|3471.75|3473.15|3470.15|0
1664921700000|2022-10-04 22:15:00|3474.65|3471.65|3475.25|3472.25|3475.45|3472.45|3474.55|3471.55|0
1664922000000|2022-10-04 22:20:00|3474.95|3471.95|3474.75|3471.75|3475.25|3472.25|3473.35|3470.35|0
1664922300000|2022-10-04 22:25:00|3474.55|3471.55|3472.95|3469.95|3474.75|3471.75|3472.85|3469.85|0
1664922600000|2022-10-04 22:30:00|3473.05|3470.05|3471.55|3468.55|3473.15|3470.15|3471.15|3468.15|0
1664922900000|2022-10-04 22:35:00|3471.85|3468.85|3472.05|3469.05|3472.15|3469.15|3471.15|3468.15|0
1664923200000|2022-10-04 22:40:00|3471.95|3468.95|3472.45|3469.45|3473.15|3470.15|3471.95|3468.95|0
1664923500000|2022-10-04 22:45:00|3472.55|3469.55|3471.15|3468.15|3473.65|3470.65|3471.15|3468.15|0
1664923800000|2022-10-04 22:50:00|3471.25|3468.25|3472.15|3469.15|3472.45|3469.45|3471.15|3468.15|0
1664924100000|2022-10-04 22:55:00|3472.25|3469.25|3472.95|3469.95|3473.55|3470.55|3471.55|3468.55|0
1664924400000|2022-10-04 23:00:00|3472.05|3469.05|3471.35|3468.35|3472.45|3469.45|3471.15|3468.15|0
1664924700000|2022-10-04 23:05:00|3471.15|3468.15|3472.05|3469.05|3472.05|3469.05|3469.05|3466.05|0
1664925000000|2022-10-04 23:10:00|3472.15|3469.15|3473.15|3470.15|3473.35|3470.35|3471.35|3468.35|0
1664925300000|2022-10-04 23:15:00|3473.05|3470.05|3472.15|3469.15|3473.15|3470.15|3472.05|3469.05|0
1664925600000|2022-10-04 23:20:00|3472.25|3469.25|3472.15|3469.15|3472.45|3469.45|3471.25|3468.25|0
1664925900000|2022-10-04 23:25:00|3472.05|3469.05|3469.25|3466.25|3472.45|3469.45|3469.15|3466.15|0
1664926200000|2022-10-04 23:30:00|3469.05|3466.05|3472.25|3469.25|3472.45|3469.45|3469.05|3466.05|0
1664926500000|2022-10-04 23:35:00|3472.45|3469.45|3472.25|3469.25|3472.95|3469.95|3471.55|3468.55|0
1664926800000|2022-10-04 23:40:00|3472.45|3469.45|3472.05|3469.05|3472.95|3469.95|3471.95|3468.95|0
1664927100000|2022-10-04 23:45:00|3471.95|3468.95|3472.05|3469.05|3472.25|3469.25|3471.35|3468.35|0
1664927400000|2022-10-04 23:50:00|3472.25|3469.25|3471.45|3468.45|3472.25|3469.25|3470.65|3467.65|0
1664927700000|2022-10-04 23:55:00|3471.35|3468.35|3472.05|3469.05|3472.05|3469.05|3471.35|3468.35|0
1664928000000|2022-10-05 00:00:00|3471.85|3468.85|3469.95|3466.95|3471.85|3468.85|3468.35|3465.35|0
1664928300000|2022-10-05 00:05:00|3470.05|3467.05|3467.25|3464.25|3470.65|3467.65|3466.55|3463.55|0
1664928600000|2022-10-05 00:10:00|3467.05|3464.05|3469.35|3466.35|3469.35|3466.35|3467.05|3464.05|0
1664928900000|2022-10-05 00:15:00|3469.15|3466.15|3470.15|3468.15|3472.15|3470.15|3468.15|3466.15|940
1664929200000|2022-10-05 00:20:00|3469.15|3467.15|3467.15|3465.15|3470.15|3468.15|3466.15|3464.15|272
1664929500000|2022-10-05 00:25:00|3468.15|3466.15|3467.15|3465.15|3468.65|3466.65|3467.15|3465.15|117
1664929800000|2022-10-05 00:30:00|3468.15|3466.15|3467.15|3465.15|3470.15|3468.15|3467.15|3465.15|95
1664930100000|2022-10-05 00:35:00|3467.65|3465.65|3468.15|3466.15|3468.15|3466.15|3466.15|3464.15|155
1664930400000|2022-10-05 00:40:00|3469.15|3467.15|3468.65|3466.65|3471.15|3469.15|3468.65|3466.65|121
1664930700000|2022-10-05 00:45:00|3468.15|3466.15|3464.15|3462.15|3470.15|3468.15|3464.15|3462.15|267
1664931000000|2022-10-05 00:50:00|3465.15|3463.15|3465.15|3463.15|3465.15|3463.15|3463.15|3461.15|64
1664931300000|2022-10-05 00:55:00|3464.15|3462.15|3469.15|3467.15|3469.15|3467.15|3464.15|3462.15|216
1664931600000|2022-10-05 01:00:00|3468.15|3466.15|3468.15|3466.15|3469.65|3467.65|3467.15|3465.15|274
1664931900000|2022-10-05 01:05:00|3469.15|3467.15|3474.15|3472.15|3474.15|3472.15|3468.65|3466.65|268
1664932200000|2022-10-05 01:10:00|3473.15|3471.15|3475.15|3473.15|3475.15|3473.15|3473.15|3471.15|340
1664932500000|2022-10-05 01:15:00|3474.15|3472.15|3471.15|3469.15|3474.15|3472.15|3470.15|3468.15|546
1664932800000|2022-10-05 01:20:00|3471.65|3469.65|3471.15|3469.15|3473.15|3471.15|3471.15|3469.15|439
1664933100000|2022-10-05 01:25:00|3472.15|3470.15|3473.15|3471.15|3473.15|3471.15|3469.15|3467.15|434
1664933400000|2022-10-05 01:30:00|3472.15|3470.15|3466.15|3464.15|3473.15|3471.15|3465.65|3463.65|353
1664933700000|2022-10-05 01:35:00|3467.15|3465.15|3464.15|3462.15|3468.15|3466.15|3464.15|3462.15|239
1664934000000|2022-10-05 01:40:00|3465.15|3463.15|3464.15|3462.15|3465.15|3463.15|3461.15|3459.15|393
1664934300000|2022-10-05 01:45:00|3464.65|3462.65|3463.65|3461.65|3465.15|3463.15|3463.15|3461.15|137
1664934600000|2022-10-05 01:50:00|3464.15|3462.15|3463.65|3461.65|3466.15|3464.15|3463.15|3461.15|147
1664934900000|2022-10-05 01:55:00|3464.15|3462.15|3464.15|3462.15|3465.15|3463.15|3463.15|3461.15|179
1664935200000|2022-10-05 02:00:00|3465.15|3463.15|3468.15|3466.15|3469.15|3467.15|3464.15|3462.15|212
1664935500000|2022-10-05 02:05:00|3467.15|3465.15|3466.15|3464.15|3469.15|3467.15|3465.15|3463.15|193
1664935800000|2022-10-05 02:10:00|3465.65|3463.65|3466.15|3464.15|3467.15|3465.15|3465.15|3463.15|53
1664936100000|2022-10-05 02:15:00|3466.65|3464.65|3469.15|3467.15|3469.15|3467.15|3466.15|3464.15|90
1664936400000|2022-10-05 02:20:00|3468.15|3466.15|3470.65|3468.65|3471.15|3469.15|3468.15|3466.15|124
1664936700000|2022-10-05 02:25:00|3470.15|3468.15|3470.15|3468.15|3473.15|3471.15|3470.15|3468.15|233
1664937000000|2022-10-05 02:30:00|3469.15|3467.15|3466.15|3464.15|3469.15|3467.15|3466.15|3464.15|162
1664937300000|2022-10-05 02:35:00|3466.65|3464.65|3466.15|3464.15|3468.15|3466.15|3466.15|3464.15|140
1664937600000|2022-10-05 02:40:00|3465.65|3463.65|3464.15|3462.15|3465.65|3463.65|3464.15|3462.15|111
1664937900000|2022-10-05 02:45:00|3463.15|3461.15|3466.15|3464.15|3466.15|3464.15|3462.15|3460.15|229
1664938200000|2022-10-05 02:50:00|3465.65|3463.65|3467.65|3465.65|3468.15|3466.15|3465.65|3463.65|162
1664938500000|2022-10-05 02:55:00|3468.15|3466.15|3467.15|3465.15|3468.15|3466.15|3466.15|3464.15|155
1664938800000|2022-10-05 03:00:00|3466.15|3464.15|3467.15|3465.15|3468.15|3466.15|3466.15|3464.15|80
1664939100000|2022-10-05 03:05:00|3466.15|3464.15|3467.15|3465.15|3467.15|3465.15|3466.15|3464.15|102
1664939400000|2022-10-05 03:10:00|3468.15|3466.15|3468.65|3466.65|3469.15|3467.15|3467.65|3465.65|65
1664939700000|2022-10-05 03:15:00|3468.15|3466.15|3469.15|3467.15|3469.15|3467.15|3468.15|3466.15|58
1664940000000|2022-10-05 03:20:00|3468.15|3466.15|3470.15|3468.15|3470.15|3468.15|3468.15|3466.15|256
1664940300000|2022-10-05 03:25:00|3469.15|3467.15|3469.15|3467.15|3470.15|3468.15|3469.15|3467.15|88
1664940600000|2022-10-05 03:30:00|3470.15|3468.15|3468.15|3466.15|3471.15|3469.15|3467.15|3465.15|346
1664940900000|2022-10-05 03:35:00|3467.65|3465.65|3469.15|3467.15|3469.15|3467.15|3467.15|3465.15|62
1664941200000|2022-10-05 03:40:00|3470.15|3468.15|3469.15|3467.15|3470.15|3468.15|3469.15|3467.15|184
1664941500000|2022-10-05 03:45:00|3469.65|3467.65|3470.15|3468.15|3470.15|3468.15|3469.15|3467.15|238
1664941800000|2022-10-05 03:50:00|3469.15|3467.15|3468.15|3466.15|3470.15|3468.15|3468.15|3466.15|102
1664942100000|2022-10-05 03:55:00|3469.15|3467.15|3469.15|3467.15|3469.15|3467.15|3468.15|3466.15|226
1664942400000|2022-10-05 04:00:00|3468.15|3466.15|3469.15|3467.15|3469.15|3467.15|3468.15|3466.15|53
1664942700000|2022-10-05 04:05:00|3468.15|3466.15|3469.15|3467.15|3469.15|3467.15|3467.15|3465.15|86
1664943000000|2022-10-05 04:10:00|3470.15|3468.15|3469.15|3467.15|3470.15|3468.15|3468.15|3466.15|86
1664943300000|2022-10-05 04:15:00|3468.15|3466.15|3468.15|3466.15|3469.15|3467.15|3467.15|3465.15|71
1664943600000|2022-10-05 04:20:00|3467.15|3465.15|3466.15|3464.15|3468.15|3466.15|3466.15|3464.15|138
1664943900000|2022-10-05 04:25:00|3466.65|3464.65|3467.15|3465.15|3467.15|3465.15|3466.15|3464.15|73
1664944200000|2022-10-05 04:30:00|3468.15|3466.15|3468.15|3466.15|3469.15|3467.15|3468.15|3466.15|213
1664944500000|2022-10-05 04:35:00|3469.15|3467.15|3468.15|3466.15|3469.15|3467.15|3468.15|3466.15|119
1664944800000|2022-10-05 04:40:00|3469.15|3467.15|3467.15|3465.15|3469.15|3467.15|3467.15|3465.15|188
1664945100000|2022-10-05 04:45:00|3468.15|3466.15|3469.15|3467.15|3469.15|3467.15|3467.15|3465.15|72
1664945400000|2022-10-05 04:50:00|3468.15|3466.15|3467.15|3465.15|3468.15|3466.15|3467.15|3465.15|121
1664945700000|2022-10-05 04:55:00|3467.65|3465.65|3466.15|3464.15|3467.65|3465.65|3466.15|3464.15|289
1664946000000|2022-10-05 05:00:00|3467.15|3465.15|3469.15|3467.15|3469.15|3467.15|3466.65|3464.65|94
1664946300000|2022-10-05 05:05:00|3470.15|3468.15|3468.15|3466.15|3471.15|3469.15|3468.15|3466.15|530
1664946600000|2022-10-05 05:10:00|3467.15|3465.15|3467.15|3465.15|3468.15|3466.15|3466.15|3464.15|337
1664946900000|2022-10-05 05:15:00|3468.15|3466.15|3469.15|3467.15|3469.15|3467.15|3468.15|3466.15|110
1664947200000|2022-10-05 05:20:00|3468.15|3466.15|3469.15|3467.15|3469.15|3467.15|3468.15|3466.15|176
1664947500000|2022-10-05 05:25:00|3469.65|3467.65|3470.15|3468.15|3471.15|3469.15|3469.15|3467.15|184
1664947800000|2022-10-05 05:30:00|3470.65|3468.65|3472.15|3470.15|3472.15|3470.15|3470.15|3468.15|45
1664948100000|2022-10-05 05:35:00|3473.15|3471.15|3473.15|3471.15|3474.15|3472.15|3473.15|3471.15|105
1664948400000|2022-10-05 05:40:00|3472.15|3470.15|3473.15|3471.15|3473.15|3471.15|3471.65|3469.65|575
1664948700000|2022-10-05 05:45:00|3472.15|3470.15|3471.15|3469.15|3472.15|3470.15|3471.15|3469.15|182
1664949000000|2022-10-05 05:50:00|3470.15|3468.15|3471.15|3469.15|3471.15|3469.15|3470.15|3468.15|46
1664949300000|2022-10-05 05:55:00|3470.15|3468.15|3471.15|3469.15|3472.15|3470.15|3470.15|3468.15|620
1664949600000|2022-10-05 06:00:00|3470.9|3469.4|3467.9|3466.4|3471.9|3470.4|3467.9|3466.4|2882
1664949900000|2022-10-05 06:05:00|3467.4|3465.9|3464.9|3463.4|3467.4|3465.9|3462.9|3461.4|1793
1664950200000|2022-10-05 06:10:00|3463.9|3462.4|3461.9|3460.4|3464.9|3463.4|3461.9|3460.4|1193
1664950500000|2022-10-05 06:15:00|3460.9|3459.4|3462.9|3461.4|3463.9|3462.4|3460.9|3459.4|984
1664950800000|2022-10-05 06:20:00|3462.4|3460.9|3462.9|3461.4|3462.9|3461.4|3460.9|3459.4|600
1664951100000|2022-10-05 06:25:00|3461.9|3460.4|3461.9|3460.4|3465.9|3464.4|3461.9|3460.4|1940
1664951400000|2022-10-05 06:30:00|3462.9|3461.4|3466.9|3465.4|3467.9|3466.4|3462.9|3461.4|2987
1664951700000|2022-10-05 06:35:00|3467.9|3466.4|3469.9|3468.4|3469.9|3468.4|3466.9|3465.4|1674
1664952000000|2022-10-05 06:40:00|3470.9|3469.4|3468.9|3467.4|3470.9|3469.4|3467.9|3466.4|2328
1664952300000|2022-10-05 06:45:00|3468.4|3466.9|3468.9|3467.4|3469.9|3468.4|3467.9|3466.4|1502
1664952600000|2022-10-05 06:50:00|3468.4|3466.9|3466.9|3465.4|3468.9|3467.4|3465.9|3464.4|1810
1664952900000|2022-10-05 06:55:00|3465.9|3464.4|3465.4|3463.9|3467.9|3466.4|3464.9|3463.4|2232
1664953200000|2022-10-05 07:00:00|3465.9|3464.4|3466.9|3465.4|3467.9|3466.4|3457.9|3456.4|14002
1664953500000|2022-10-05 07:05:00|3465.9|3464.4|3459.9|3458.4|3468.9|3467.4|3457.9|3456.4|10384
1664953800000|2022-10-05 07:10:00|3460.9|3459.4|3462.9|3461.4|3467.9|3466.4|3459.9|3458.4|8583
1664954100000|2022-10-05 07:15:00|3463.9|3462.4|3465.9|3464.4|3467.9|3466.4|3462.9|3461.4|7121
1664954400000|2022-10-05 07:20:00|3464.9|3463.4|3458.9|3457.4|3466.9|3465.4|3457.9|3456.4|7993
1664954700000|2022-10-05 07:25:00|3459.9|3458.4|3459.9|3458.4|3462.9|3461.4|3458.9|3457.4|6655
1664955000000|2022-10-05 07:30:00|3458.9|3457.4|3470.9|3469.4|3473.9|3472.4|3458.9|3457.4|8796
1664955300000|2022-10-05 07:35:00|3471.9|3470.4|3475.9|3474.4|3478.9|3477.4|3470.9|3469.4|10267
1664955600000|2022-10-05 07:40:00|3476.79|3475.29|3478.79|3477.29|3481.79|3480.29|3475.79|3474.29|7026
1664955900000|2022-10-05 07:45:00|3477.79|3476.29|3476.79|3475.29|3478.79|3477.29|3472.79|3471.29|6653
1664956200000|2022-10-05 07:50:00|3475.79|3474.29|3473.79|3472.29|3476.79|3475.29|3472.79|3471.29|6067
1664956500000|2022-10-05 07:55:00|3474.79|3473.29|3465.79|3464.29|3474.79|3473.29|3464.79|3463.29|6685
1664956800000|2022-10-05 08:00:00|3466.79|3465.29|3466.79|3465.29|3470.79|3469.29|3464.79|3463.29|5834
1664957100000|2022-10-05 08:05:00|3465.79|3464.29|3460.79|3459.29|3466.79|3465.29|3460.79|3459.29|5477
1664957400000|2022-10-05 08:10:00|3458.79|3457.29|3455.79|3454.29|3460.79|3459.29|3455.79|3454.29|6195
1664957700000|2022-10-05 08:15:00|3456.79|3455.29|3451.79|3450.29|3457.79|3456.29|3451.79|3450.29|6032
1664958000000|2022-10-05 08:20:00|3452.29|3450.79|3446.79|3445.29|3452.79|3451.29|3446.79|3445.29|7698
1664958300000|2022-10-05 08:25:00|3447.79|3446.29|3448.79|3447.29|3449.79|3448.29|3443.79|3442.29|8454
1664958600000|2022-10-05 08:30:00|3449.79|3448.29|3452.79|3451.29|3453.79|3452.29|3444.79|3443.29|8187
1664958900000|2022-10-05 08:35:00|3453.79|3452.29|3456.79|3455.29|3459.79|3458.29|3452.79|3451.29|6100
1664959200000|2022-10-05 08:40:00|3457.79|3456.29|3457.79|3456.29|3459.79|3458.29|3453.79|3452.29|5777
1664959500000|2022-10-05 08:45:00|3458.79|3457.29|3458.79|3457.29|3458.79|3457.29|3455.79|3454.29|6179
1664959800000|2022-10-05 08:50:00|3459.79|3458.29|3459.79|3458.29|3462.79|3461.29|3457.79|3456.29|8266
1664960100000|2022-10-05 08:55:00|3458.79|3457.29|3456.79|3455.29|3459.79|3458.29|3456.79|3455.29|1500
1664960400000|2022-10-05 09:00:00|3457.79|3456.29|3458.79|3457.29|3459.79|3458.29|3454.79|3453.29|6072
1664960700000|2022-10-05 09:05:00|3457.79|3456.29|3455.79|3454.29|3458.79|3457.29|3455.79|3454.29|4232
1664961000000|2022-10-05 09:10:00|3456.79|3455.29|3453.79|3452.29|3456.79|3455.29|3453.79|3452.29|5942
1664961300000|2022-10-05 09:15:00|3454.79|3453.29|3457.79|3456.29|3457.79|3456.29|3453.79|3452.29|3999
1664961600000|2022-10-05 09:20:00|3456.79|3455.29|3460.79|3459.29|3464.79|3463.29|3456.79|3455.29|4629
1664961900000|2022-10-05 09:25:00|3461.79|3460.29|3459.79|3458.29|3461.79|3460.29|3456.79|3455.29|3276
1664962200000|2022-10-05 09:30:00|3458.79|3457.29|3456.79|3455.29|3459.79|3458.29|3455.79|3454.29|3261
1664962500000|2022-10-05 09:35:00|3455.79|3454.29|3453.79|3452.29|3456.79|3455.29|3453.79|3452.29|4132
1664962800000|2022-10-05 09:40:00|3452.79|3451.29|3447.79|3446.29|3453.79|3452.29|3446.79|3445.29|10279
1664963100000|2022-10-05 09:45:00|3446.79|3445.29|3446.79|3445.29|3448.79|3447.29|3445.79|3444.29|4174
1664963400000|2022-10-05 09:50:00|3445.79|3444.29|3443.79|3442.29|3446.79|3445.29|3443.79|3442.29|6383
1664963700000|2022-10-05 09:55:00|3444.79|3443.29|3445.79|3444.29|3447.79|3446.29|3443.79|3442.29|5114
1664964000000|2022-10-05 10:00:00|3444.79|3443.29|3450.79|3449.29|3450.79|3449.29|3444.79|3443.29|4289
1664964300000|2022-10-05 10:05:00|3451.79|3450.29|3447.79|3446.29|3452.79|3451.29|3447.79|3446.29|4716
1664964600000|2022-10-05 10:10:00|3448.79|3447.29|3450.79|3449.29|3451.79|3450.29|3447.79|3446.29|6711
1664964900000|2022-10-05 10:15:00|3451.79|3450.29|3448.79|3447.29|3451.79|3450.29|3447.79|3446.29|3553
1664965200000|2022-10-05 10:20:00|3449.79|3448.29|3454.79|3453.29|3454.79|3453.29|3448.79|3447.29|3349
1664965500000|2022-10-05 10:25:00|3454.29|3452.79|3459.79|3458.29|3459.79|3458.29|3453.79|3452.29|5136
1664965800000|2022-10-05 10:30:00|3460.79|3459.29|3456.79|3455.29|3461.79|3460.29|3456.79|3455.29|4778
1664966100000|2022-10-05 10:35:00|3457.79|3456.29|3455.79|3454.29|3457.79|3456.29|3453.79|3452.29|6106
1664966400000|2022-10-05 10:40:00|3454.79|3453.29|3454.79|3453.29|3456.79|3455.29|3453.79|3452.29|2370
1664966700000|2022-10-05 10:45:00|3453.79|3452.29|3452.79|3451.29|3453.79|3452.29|3451.79|3450.29|4198
1664967000000|2022-10-05 10:50:00|3453.79|3452.29|3455.79|3454.29|3456.79|3455.29|3452.79|3451.29|7245
1664967300000|2022-10-05 10:55:00|3456.79|3455.29|3458.79|3457.29|3458.79|3457.29|3455.79|3454.29|2270
1664967600000|2022-10-05 11:00:00|3459.79|3458.29|3457.79|3456.29|3459.79|3458.29|3455.79|3454.29|2968
1664967900000|2022-10-05 11:05:00|3458.79|3457.29|3458.79|3457.29|3460.79|3459.29|3456.79|3455.29|3087
1664968200000|2022-10-05 11:10:00|3459.79|3458.29|3455.79|3454.29|3459.79|3458.29|3453.79|3452.29|3037
1664968500000|2022-10-05 11:15:00|3454.79|3453.29|3456.79|3455.29|3457.79|3456.29|3454.79|3453.29|1226
1664968800000|2022-10-05 11:20:00|3455.79|3454.29|3455.79|3454.29|3456.79|3455.29|3454.79|3453.29|1147
1664969100000|2022-10-05 11:25:00|3456.79|3455.29|3459.79|3458.29|3459.79|3458.29|3455.79|3454.29|2557
1664969400000|2022-10-05 11:30:00|3460.79|3459.29|3460.79|3459.29|3465.79|3464.29|3459.79|3458.29|6536
1664969700000|2022-10-05 11:35:00|3459.79|3458.29|3456.79|3455.29|3460.79|3459.29|3454.79|3453.29|4688
1664970000000|2022-10-05 11:40:00|3456.53|3455.03|3457.53|3456.03|3459.53|3458.03|3455.53|3454.03|2161
1664970300000|2022-10-05 11:45:00|3458.03|3456.53|3456.53|3455.03|3459.53|3458.03|3456.53|3455.03|2309
1664970600000|2022-10-05 11:50:00|3457.03|3455.53|3454.53|3453.03|3457.53|3456.03|3454.53|3453.03|2281
1664970900000|2022-10-05 11:55:00|3453.53|3452.03|3455.53|3454.03|3457.53|3456.03|3452.53|3451.03|2879
1664971200000|2022-10-05 12:00:00|3456.53|3455.03|3454.53|3453.03|3456.53|3455.03|3453.53|3452.03|4072
1664971500000|2022-10-05 12:05:00|3455.53|3454.03|3452.53|3451.03|3455.53|3454.03|3451.53|3450.03|4306
1664971800000|2022-10-05 12:10:00|3453.53|3452.03|3453.53|3452.03|3457.53|3456.03|3452.53|3451.03|2482
1664972100000|2022-10-05 12:15:00|3452.53|3451.03|3451.53|3450.03|3454.53|3453.03|3448.53|3447.03|4310
1664972400000|2022-10-05 12:20:00|3450.53|3449.03|3448.53|3447.03|3452.53|3451.03|3448.53|3447.03|4550
1664972700000|2022-10-05 12:25:00|3447.53|3446.03|3450.53|3449.03|3450.53|3449.03|3444.53|3443.03|4272
1664973000000|2022-10-05 12:30:00|3449.53|3448.03|3455.53|3454.03|3457.53|3456.03|3448.53|3447.03|3442
1664973300000|2022-10-05 12:35:00|3454.53|3453.03|3451.53|3450.03|3455.53|3454.03|3450.53|3449.03|5675
1664973600000|2022-10-05 12:40:00|3450.53|3449.03|3449.53|3448.03|3452.53|3451.03|3448.53|3447.03|2070
1664973900000|2022-10-05 12:45:00|3448.53|3447.03|3450.53|3449.03|3451.53|3450.03|3448.53|3447.03|1762
1664974200000|2022-10-05 12:50:00|3451.53|3450.03|3450.53|3449.03|3452.53|3451.03|3449.53|3448.03|2996
1664974500000|2022-10-05 12:55:00|3451.53|3450.03|3448.53|3447.03|3451.53|3450.03|3447.53|3446.03|2497
1664974800000|2022-10-05 13:00:00|3447.53|3446.03|3450.53|3449.03|3450.53|3449.03|3447.53|3446.03|5476
1664975100000|2022-10-05 13:05:00|3449.53|3448.03|3444.53|3443.03|3449.53|3448.03|3444.53|3443.03|4450
1664975400000|2022-10-05 13:10:00|3445.03|3443.53|3445.53|3444.03|3448.53|3447.03|3444.53|3443.03|4931
1664975700000|2022-10-05 13:15:00|3446.53|3445.03|3443.53|3442.03|3448.53|3447.03|3443.53|3442.03|4809
1664976000000|2022-10-05 13:20:00|3444.53|3443.03|3443.53|3442.03|3444.53|3443.03|3442.53|3441.03|6759
1664976300000|2022-10-05 13:25:00|3443.03|3441.53|3444.53|3443.03|3445.53|3444.03|3442.53|3441.03|7794
1664976600000|2022-10-05 13:30:00|3445.03|3443.53|3450.53|3449.03|3452.53|3451.03|3443.53|3442.03|14303
1664976900000|2022-10-05 13:35:00|3451.53|3450.03|3445.53|3444.03|3455.53|3454.03|3444.53|3443.03|7878
1664977200000|2022-10-05 13:40:00|3444.53|3443.03|3445.53|3444.03|3448.53|3447.03|3444.53|3443.03|3243
1664977500000|2022-10-05 13:45:00|3446.53|3445.03|3452.53|3451.03|3456.53|3455.03|3445.53|3444.03|6344
1664977800000|2022-10-05 13:50:00|3451.53|3450.03|3449.03|3447.53|3453.53|3452.03|3448.53|3447.03|6193
1664978100000|2022-10-05 13:55:00|3448.53|3447.03|3450.53|3449.03|3452.53|3451.03|3448.03|3446.53|3812
1664978400000|2022-10-05 14:00:00|3446.53|3445.03|3437.53|3436.03|3450.53|3449.03|3437.53|3436.03|15043
1664978700000|2022-10-05 14:05:00|3438.53|3437.03|3435.53|3434.03|3439.53|3438.03|3435.53|3434.03|8891
1664979000000|2022-10-05 14:10:00|3435.64|3434.14|3437.64|3436.14|3441.64|3440.14|3433.64|3432.14|9600
1664979300000|2022-10-05 14:15:00|3436.64|3435.14|3434.64|3433.14|3439.64|3438.14|3433.64|3432.14|8807
1664979600000|2022-10-05 14:20:00|3433.64|3432.14|3432.64|3431.14|3438.64|3437.14|3430.64|3429.14|10062
1664979900000|2022-10-05 14:25:00|3431.64|3430.14|3432.64|3431.14|3438.64|3437.14|3431.64|3430.14|9667
1664980200000|2022-10-05 14:30:00|3432.14|3430.64|3429.64|3428.14|3435.64|3434.14|3427.64|3426.14|7742
1664980500000|2022-10-05 14:35:00|3430.64|3429.14|3435.64|3434.14|3436.64|3435.14|3428.64|3427.14|9425
1664980800000|2022-10-05 14:40:00|3434.64|3433.14|3436.64|3435.14|3442.64|3441.14|3433.64|3432.14|8591
1664981100000|2022-10-05 14:45:00|3437.64|3436.14|3435.64|3434.14|3438.64|3437.14|3434.64|3433.14|6895
1664981400000|2022-10-05 14:50:00|3436.64|3435.14|3441.64|3440.14|3442.64|3441.14|3432.64|3431.14|11220
1664981700000|2022-10-05 14:55:00|3440.64|3439.14|3433.64|3432.14|3441.64|3440.14|3432.64|3431.14|9862
1664982000000|2022-10-05 15:00:00|3432.64|3431.14|3441.64|3440.14|3441.64|3440.14|3432.64|3431.14|14411
1664982300000|2022-10-05 15:05:00|3440.64|3439.14|3440.64|3439.14|3441.64|3440.14|3436.64|3435.14|8692
1664982600000|2022-10-05 15:10:00|3439.64|3438.14|3440.64|3439.14|3442.64|3441.14|3438.64|3437.14|6582
1664982900000|2022-10-05 15:15:00|3441.64|3440.14|3446.64|3445.14|3446.64|3445.14|3438.64|3437.14|10904
1664983200000|2022-10-05 15:20:00|3445.64|3444.14|3446.64|3445.14|3446.64|3445.14|3443.64|3442.14|14406
1664983500000|2022-10-05 15:25:00|3447.64|3446.14|3445.64|3444.14|3448.64|3447.14|3443.64|3442.14|37144
1664983800000|2022-10-05 15:30:00|3446.64|3445.14|3447.64|3446.14|3449.64|3448.14|3444.64|3443.14|45166
1664984100000|2022-10-05 15:35:00|3448.64|3447.14|3455.14|3453.64|3455.64|3454.14|3447.64|3446.14|37800
1664984400000|2022-10-05 15:40:00|3454.64|3453.14|3450.64|3449.14|3455.64|3454.14|3450.64|3449.14|7594
1664984700000|2022-10-05 15:45:00|3451.64|3450.14|3448.14|3446.64|3451.64|3450.14|3447.64|3446.14|6255
1664985000000|2022-10-05 15:50:00|3448.64|3447.14|3450.64|3449.14|3451.64|3450.14|3447.64|3446.14|3596
1664985300000|2022-10-05 15:55:00|3451.64|3450.14|3452.64|3451.14|3452.64|3451.14|3450.64|3449.14|3611
1664985600000|2022-10-05 16:00:00|3451.64|3450.14|3448.64|3447.14|3452.64|3451.14|3445.64|3444.14|5830
1664985900000|2022-10-05 16:05:00|3449.64|3448.14|3457.64|3456.14|3460.64|3459.14|3448.64|3447.14|6560
1664986200000|2022-10-05 16:10:00|3458.14|3456.64|3463.64|3462.14|3466.64|3465.14|3457.64|3456.14|4425
1664986500000|2022-10-05 16:15:00|3464.64|3463.14|3465.64|3464.14|3469.14|3467.64|3463.64|3462.14|3499
1664986800000|2022-10-05 16:20:00|3464.64|3463.14|3463.64|3462.14|3464.64|3463.14|3460.64|3459.14|2218
1664987100000|2022-10-05 16:25:00|3462.64|3461.14|3460.64|3459.14|3462.64|3461.14|3459.64|3458.14|1653
1664987400000|2022-10-05 16:30:00|3461.64|3460.14|3459.64|3458.14|3463.64|3462.14|3458.64|3457.14|1680
1664987700000|2022-10-05 16:35:00|3458.64|3457.14|3460.64|3459.14|3460.64|3459.14|3457.64|3456.14|1641
1664988000000|2022-10-05 16:40:00|3459.64|3458.14|3461.64|3460.14|3461.64|3460.14|3458.64|3457.14|1436
1664988300000|2022-10-05 16:45:00|3460.64|3459.14|3469.64|3468.14|3470.64|3469.14|3459.64|3458.14|2211
1664988600000|2022-10-05 16:50:00|3470.64|3469.14|3471.64|3470.14|3471.64|3470.14|3468.64|3467.14|5493
1664988900000|2022-10-05 16:55:00|3470.64|3469.14|3465.64|3464.14|3471.64|3470.14|3465.64|3464.14|1513
1664989200000|2022-10-05 17:00:00|3466.64|3465.14|3467.64|3466.14|3468.64|3467.14|3464.64|3463.14|3685
1664989500000|2022-10-05 17:05:00|3468.14|3466.64|3469.64|3468.14|3472.64|3471.14|3467.64|3466.14|2039
1664989800000|2022-10-05 17:10:00|3470.14|3468.64|3471.64|3470.14|3472.64|3471.14|3469.64|3468.14|2102
1664990100000|2022-10-05 17:15:00|3472.64|3471.14|3474.64|3473.14|3474.64|3473.14|3470.64|3469.14|2245
1664990400000|2022-10-05 17:20:00|3475.64|3474.14|3475.64|3474.14|3479.64|3478.14|3475.64|3474.14|2299
1664990700000|2022-10-05 17:25:00|3475.14|3473.64|3471.64|3470.14|3476.64|3475.14|3471.64|3470.14|1468
1664991000000|2022-10-05 17:30:00|3472.14|3470.64|3468.64|3467.14|3472.64|3471.14|3467.64|3466.14|907
1664991300000|2022-10-05 17:35:00|3468.14|3466.64|3470.64|3469.14|3470.64|3469.14|3467.64|3466.14|739
1664991600000|2022-10-05 17:40:00|3470.14|3468.64|3469.64|3468.14|3470.64|3469.14|3467.64|3466.14|760
1664991900000|2022-10-05 17:45:00|3468.64|3467.14|3471.64|3470.14|3473.64|3472.14|3467.64|3466.14|707
1664992200000|2022-10-05 17:50:00|3472.14|3470.64|3468.64|3467.14|3472.64|3471.14|3467.64|3466.14|441
1664992500000|2022-10-05 17:55:00|3467.64|3466.14|3464.64|3463.14|3469.64|3468.14|3464.64|3463.14|462
1664992800000|2022-10-05 18:00:00|3465.64|3464.14|3468.64|3467.14|3470.64|3469.14|3464.64|3463.14|667
1664993100000|2022-10-05 18:05:00|3469.64|3468.14|3467.64|3466.14|3470.64|3469.14|3467.64|3466.14|489
1664993400000|2022-10-05 18:10:00|3468.64|3467.14|3469.64|3468.14|3471.64|3470.14|3467.64|3466.14|589
1664993700000|2022-10-05 18:15:00|3470.14|3468.64|3472.64|3471.14|3473.64|3472.14|3468.64|3467.14|1021
1664994000000|2022-10-05 18:20:00|3472.14|3470.64|3471.64|3470.14|3472.64|3471.14|3470.64|3469.14|293
1664994300000|2022-10-05 18:25:00|3472.64|3471.14|3472.64|3471.14|3474.14|3472.64|3468.64|3467.14|1459
1664994600000|2022-10-05 18:30:00|3471.64|3470.14|3469.64|3468.14|3473.64|3472.14|3469.64|3468.14|443
1664994900000|2022-10-05 18:35:00|3470.64|3469.14|3472.64|3471.14|3474.64|3473.14|3470.64|3469.14|517
1664995200000|2022-10-05 18:40:00|3471.64|3470.14|3471.64|3470.14|3472.64|3471.14|3470.64|3469.14|939
1664995500000|2022-10-05 18:45:00|3470.64|3469.14|3470.64|3469.14|3472.64|3471.14|3470.64|3469.14|1347
1664995800000|2022-10-05 18:50:00|3471.14|3469.64|3472.64|3471.14|3474.64|3473.14|3469.64|3468.14|1142
1664996100000|2022-10-05 18:55:00|3473.64|3472.14|3475.64|3474.14|3475.64|3474.14|3472.64|3471.14|1370
1664996400000|2022-10-05 19:00:00|3476.64|3475.14|3480.64|3479.14|3481.64|3480.14|3476.14|3474.64|869
1664996700000|2022-10-05 19:05:00|3479.64|3478.14|3478.64|3477.14|3480.64|3479.14|3475.64|3474.14|740
1664997000000|2022-10-05 19:10:00|3477.64|3476.14|3481.64|3480.14|3482.64|3481.14|3476.64|3475.14|856
1664997300000|2022-10-05 19:15:00|3482.64|3481.14|3484.64|3483.14|3486.64|3485.14|3480.64|3479.14|1563
1664997600000|2022-10-05 19:20:00|3485.64|3484.14|3482.64|3481.14|3485.64|3484.14|3481.64|3480.14|1294
1664997900000|2022-10-05 19:25:00|3482.14|3480.64|3477.64|3476.14|3482.64|3481.14|3477.64|3476.14|906
1664998200000|2022-10-05 19:30:00|3478.14|3476.64|3478.64|3477.14|3481.64|3480.14|3477.64|3476.14|930
1664998500000|2022-10-05 19:35:00|3479.64|3478.14|3477.64|3476.14|3480.64|3479.14|3476.64|3475.14|683
1664998800000|2022-10-05 19:40:00|3477.14|3475.64|3479.64|3478.14|3480.64|3479.14|3476.64|3475.14|624
1664999100000|2022-10-05 19:45:00|3479.14|3477.64|3475.64|3474.14|3480.64|3479.14|3475.64|3474.14|967
1664999400000|2022-10-05 19:50:00|3474.64|3473.14|3466.64|3465.14|3474.64|3473.14|3464.64|3463.14|8009
1664999700000|2022-10-05 19:55:00|3467.64|3466.14|3467.64|3466.14|3468.64|3467.14|3464.64|3463.14|8499
1665000000000|2022-10-05 20:00:00|3471.99|3468.99|3474.49|3471.49|3476.99|3473.99|3470.39|3467.39|9645
1665000300000|2022-10-05 20:05:00|3474.69|3471.69|3476.29|3473.29|3476.99|3473.99|3474.49|3471.49|0
1665000600000|2022-10-05 20:10:00|3475.79|3472.79|3476.29|3473.29|3476.99|3473.99|3474.89|3471.89|0
1665000900000|2022-10-05 20:15:00|3476.49|3473.49|3475.59|3472.59|3476.79|3473.79|3475.59|3472.59|0
1665001200000|2022-10-05 20:20:00|3475.39|3472.39|3473.29|3470.29|3476.09|3473.09|3473.29|3470.29|0
1665001500000|2022-10-05 20:25:00|3472.89|3469.89|3471.19|3468.19|3473.09|3470.09|3470.59|3467.59|0
1665001800000|2022-10-05 20:30:00|3471.29|3468.29|3471.99|3468.99|3472.89|3469.89|3471.29|3468.29|0
1665002100000|2022-10-05 20:35:00|3471.79|3468.79|3471.99|3468.99|3472.19|3469.19|3470.39|3467.39|0
1665002400000|2022-10-05 20:40:00|3471.69|3468.69|3470.79|3467.79|3471.69|3468.69|3470.39|3467.39|0
1665002700000|2022-10-05 20:45:00|3471.09|3468.09|3470.39|3467.39|3471.69|3468.69|3470.39|3467.39|0
1665003000000|2022-10-05 20:50:00|3470.49|3467.49|3469.69|3466.69|3470.69|3467.69|3469.69|3466.69|0
1665003300000|2022-10-05 20:55:00|3469.89|3466.89|3470.09|3467.09|3470.59|3467.59|3469.59|3466.59|0
1665003600000|2022-10-05 21:00:00|3470.19|3467.19|3469.99|3466.99|3470.29|3467.29|3469.59|3466.59|0
1665003900000|2022-10-05 21:05:00|3470.09|3467.09|3469.89|3466.89|3470.09|3467.09|3469.79|3466.79|0
1665004200000|2022-10-05 21:10:00|3469.79|3466.79|3469.89|3466.89|3470.09|3467.09|3469.79|3466.79|0
1665004500000|2022-10-05 21:15:00|3469.99|3466.99|3469.89|3466.89|3469.99|3466.99|3469.79|3466.79|0
1665004800000|2022-10-05 21:20:00|3469.99|3466.99|3469.69|3466.69|3469.99|3466.99|3469.69|3466.69|0
1665005100000|2022-10-05 21:25:00|3469.79|3466.79|3469.89|3466.89|3469.99|3466.99|3469.79|3466.79|0
1665005400000|2022-10-05 21:30:00|3469.69|3466.69|3468.59|3465.59|3469.69|3466.69|3468.19|3465.19|0
1665005700000|2022-10-05 21:35:00|3468.49|3465.49|3468.19|3465.19|3468.99|3465.99|3467.99|3464.99|0
1665006000000|2022-10-05 21:40:00|3468.39|3465.39|3467.99|3464.99|3468.39|3465.39|3467.99|3464.99|0
1665006600000|2022-10-05 21:50:00|3468.09|3465.09|3468.79|3465.79|3468.79|3465.79|3467.99|3464.99|0
1665006900000|2022-10-05 21:55:00|3468.99|3465.99|3468.89|3465.89|3469.49|3466.49|3468.89|3465.89|0
1665007200000|2022-10-05 22:00:00|3468.99|3465.99|3467.89|3464.89|3469.99|3466.99|3466.79|3463.79|0
1665007500000|2022-10-05 22:05:00|3467.69|3464.69|3466.89|3463.89|3468.09|3465.09|3466.79|3463.79|0
1665007800000|2022-10-05 22:10:00|3466.79|3463.79|3467.59|3464.59|3468.49|3465.49|3466.29|3463.29|0
1665008100000|2022-10-05 22:15:00|3467.89|3464.89|3470.79|3467.79|3471.49|3468.49|3467.89|3464.89|0
1665008400000|2022-10-05 22:20:00|3470.89|3467.89|3470.79|3467.79|3471.09|3468.09|3468.79|3465.79|0
1665008700000|2022-10-05 22:25:00|3470.69|3467.69|3469.89|3466.89|3470.69|3467.69|3468.99|3465.99|0
1665009000000|2022-10-05 22:30:00|3469.69|3466.69|3469.59|3466.59|3470.09|3467.09|3468.49|3465.49|0
1665009300000|2022-10-05 22:35:00|3469.69|3466.69|3472.89|3469.89|3473.19|3470.19|3469.69|3466.69|0
1665009600000|2022-10-05 22:40:00|3472.79|3469.79|3472.39|3469.39|3473.29|3470.29|3472.09|3469.09|0
1665009900000|2022-10-05 22:45:00|3472.59|3469.59|3473.09|3470.09|3473.09|3470.09|3472.29|3469.29|0
1665010200000|2022-10-05 22:50:00|3473.29|3470.29|3474.39|3471.39|3474.89|3471.89|3471.99|3468.99|0
1665010500000|2022-10-05 22:55:00|3474.19|3471.19|3473.89|3470.89|3474.89|3471.89|3473.29|3470.29|0
1665010800000|2022-10-05 23:00:00|3473.69|3470.69|3472.29|3469.29|3474.69|3471.69|3472.19|3469.19|0
1665011100000|2022-10-05 23:05:00|3472.39|3469.39|3472.29|3469.29|3472.89|3469.89|3471.69|3468.69|0
1665011400000|2022-10-05 23:10:00|3472.39|3469.39|3473.79|3470.79|3474.49|3471.49|3472.19|3469.19|0
1665011700000|2022-10-05 23:15:00|3473.69|3470.69|3475.39|3472.39|3476.49|3473.49|3473.59|3470.59|0
1665012000000|2022-10-05 23:20:00|3475.29|3472.29|3476.49|3473.49|3476.79|3473.79|3475.19|3472.19|0
1665012300000|2022-10-05 23:25:00|3476.29|3473.29|3475.19|3472.19|3476.89|3473.89|3474.69|3471.69|0
1665012600000|2022-10-05 23:30:00|3474.99|3471.99|3476.09|3473.09|3476.09|3473.09|3474.59|3471.59|0
1665012900000|2022-10-05 23:35:00|3475.79|3472.79|3476.99|3473.99|3476.99|3473.99|3475.79|3472.79|0
1665013200000|2022-10-05 23:40:00|3476.89|3473.89|3478.59|3475.59|3478.59|3475.59|3476.29|3473.29|0
1665013500000|2022-10-05 23:45:00|3478.69|3475.69|3480.29|3477.29|3480.49|3477.49|3478.69|3475.69|0
1665013800000|2022-10-05 23:50:00|3480.39|3477.39|3483.59|3480.59|3484.99|3481.99|3479.59|3476.59|0
1665014100000|2022-10-05 23:55:00|3483.69|3480.69|3484.29|3481.29|3485.19|3482.19|3483.09|3480.09|0
1665014400000|2022-10-06 00:00:00|3484.49|3481.49|3484.29|3481.29|3484.69|3481.69|3482.49|3479.49|0
1665014700000|2022-10-06 00:05:00|3484.39|3481.39|3482.89|3479.89|3484.49|3481.49|3481.49|3478.49|0
1665015000000|2022-10-06 00:10:00|3482.69|3479.69|3487.49|3484.49|3489.29|3486.29|3482.59|3479.59|0
1665015300000|2022-10-06 00:15:00|3487.59|3484.59|3490.89|3488.89|3490.89|3488.89|3483.89|3481.89|1308
1665015600000|2022-10-06 00:20:00|3491.89|3489.89|3490.89|3488.89|3493.89|3491.89|3489.89|3487.89|343
1665015900000|2022-10-06 00:25:00|3489.89|3487.89|3491.89|3489.89|3492.89|3490.89|3489.89|3487.89|98
1665016200000|2022-10-06 00:30:00|3492.89|3490.89|3491.89|3489.89|3492.89|3490.89|3491.39|3489.39|102
1665016500000|2022-10-06 00:35:00|3490.89|3488.89|3489.89|3487.89|3490.89|3488.89|3488.89|3486.89|190
1665016800000|2022-10-06 00:40:00|3490.89|3488.89|3491.89|3489.89|3492.89|3490.89|3489.89|3487.89|116
1665017100000|2022-10-06 00:45:00|3492.89|3490.89|3493.89|3491.89|3494.89|3492.89|3492.89|3490.89|154
1665017400000|2022-10-06 00:50:00|3492.89|3490.89|3490.89|3488.89|3492.89|3490.89|3490.89|3488.89|157
1665017700000|2022-10-06 00:55:00|3489.89|3487.89|3488.89|3486.89|3490.89|3488.89|3488.89|3486.89|85
1665018000000|2022-10-06 01:00:00|3487.89|3485.89|3490.89|3488.89|3490.89|3488.89|3486.89|3484.89|352
1665018300000|2022-10-06 01:05:00|3491.39|3489.39|3490.89|3488.89|3493.89|3491.89|3490.89|3488.89|502
1665018600000|2022-10-06 01:10:00|3491.39|3489.39|3486.89|3484.89|3491.39|3489.39|3486.89|3484.89|60
1665018900000|2022-10-06 01:15:00|3486.39|3484.39|3490.89|3488.89|3491.39|3489.39|3485.89|3483.89|61
1665019200000|2022-10-06 01:20:00|3489.89|3487.89|3483.89|3481.89|3490.89|3488.89|3483.89|3481.89|220
1665019500000|2022-10-06 01:25:00|3484.39|3482.39|3483.89|3481.89|3485.89|3483.89|3482.89|3480.89|58
1665019800000|2022-10-06 01:30:00|3483.39|3481.39|3488.39|3486.39|3488.39|3486.39|3480.89|3478.89|135
1665020100000|2022-10-06 01:35:00|3487.89|3485.89|3486.89|3484.89|3488.89|3486.89|3484.89|3482.89|89
1665020400000|2022-10-06 01:40:00|3486.39|3484.39|3487.39|3485.39|3487.89|3485.89|3483.89|3481.89|78
1665020700000|2022-10-06 01:45:00|3487.89|3485.89|3488.89|3486.89|3489.89|3487.89|3486.89|3484.89|109
1665021000000|2022-10-06 01:50:00|3489.39|3487.39|3489.89|3487.89|3493.89|3491.89|3488.89|3486.89|348
1665021300000|2022-10-06 01:55:00|3488.89|3486.89|3487.89|3485.89|3490.89|3488.89|3487.89|3485.89|62
1665021600000|2022-10-06 02:00:00|3488.89|3486.89|3490.89|3488.89|3491.39|3489.39|3487.89|3485.89|50
1665021900000|2022-10-06 02:05:00|3489.89|3487.89|3487.89|3485.89|3491.89|3489.89|3487.89|3485.89|100
1665022200000|2022-10-06 02:10:00|3488.89|3486.89|3487.89|3485.89|3488.89|3486.89|3485.89|3483.89|104
1665022500000|2022-10-06 02:15:00|3487.39|3485.39|3487.89|3485.89|3488.89|3486.89|3486.39|3484.39|37
1665022800000|2022-10-06 02:20:00|3487.39|3485.39|3486.39|3484.39|3488.89|3486.89|3485.89|3483.89|34
1665023100000|2022-10-06 02:25:00|3486.89|3484.89|3486.89|3484.89|3488.89|3486.89|3486.39|3484.39|19
1665023400000|2022-10-06 02:30:00|3486.39|3484.39|3487.89|3485.89|3487.89|3485.89|3484.89|3482.89|367
1665023700000|2022-10-06 02:35:00|3487.39|3485.39|3485.89|3483.89|3487.39|3485.39|3485.89|3483.89|73
1665024000000|2022-10-06 02:40:00|3486.39|3484.39|3486.89|3484.89|3488.89|3486.89|3485.89|3483.89|101
1665024300000|2022-10-06 02:45:00|3487.89|3485.89|3488.89|3486.89|3489.89|3487.89|3486.89|3484.89|455
1665024600000|2022-10-06 02:50:00|3488.39|3486.39|3488.89|3486.89|3489.89|3487.89|3487.89|3485.89|107
1665024900000|2022-10-06 02:55:00|3489.39|3487.39|3488.89|3486.89|3490.89|3488.89|3487.89|3485.89|98
1665025200000|2022-10-06 03:00:00|3489.89|3487.89|3488.89|3486.89|3490.89|3488.89|3488.89|3486.89|23
1665025500000|2022-10-06 03:05:00|3489.39|3487.39|3489.89|3487.89|3489.89|3487.89|3488.89|3486.89|13
1665025800000|2022-10-06 03:10:00|3488.89|3486.89|3491.89|3489.89|3491.89|3489.89|3488.89|3486.89|69
1665026100000|2022-10-06 03:15:00|3492.39|3490.39|3491.89|3489.89|3492.39|3490.39|3490.89|3488.89|91
1665026400000|2022-10-06 03:20:00|3491.39|3489.39|3491.89|3489.89|3491.89|3489.89|3490.89|3488.89|39
1665026700000|2022-10-06 03:25:00|3492.89|3490.89|3492.89|3490.89|3493.89|3491.89|3491.89|3489.89|150
1665027000000|2022-10-06 03:30:00|3491.89|3489.89|3490.89|3488.89|3492.89|3490.89|3490.89|3488.89|64
1665027300000|2022-10-06 03:35:00|3491.89|3489.89|3490.89|3488.89|3491.89|3489.89|3490.89|3488.89|110
1665027600000|2022-10-06 03:40:00|3491.89|3489.89|3491.89|3489.89|3491.89|3489.89|3490.89|3488.89|159
1665027900000|2022-10-06 03:45:00|3492.89|3490.89|3491.89|3489.89|3492.89|3490.89|3491.89|3489.89|327
1665028200000|2022-10-06 03:50:00|3490.89|3488.89|3491.89|3489.89|3491.89|3489.89|3490.89|3488.89|84
1665028500000|2022-10-06 03:55:00|3490.89|3488.89|3490.89|3488.89|3491.89|3489.89|3490.89|3488.89|38
1665028800000|2022-10-06 04:00:00|3489.89|3487.89|3490.89|3488.89|3490.89|3488.89|3489.89|3487.89|18
1665029100000|2022-10-06 04:05:00|3490.39|3488.39|3490.39|3488.39|3490.89|3488.89|3489.89|3487.89|30
1665029400000|2022-10-06 04:10:00|3489.89|3487.89|3490.89|3488.89|3490.89|3488.89|3489.89|3487.89|20
1665029700000|2022-10-06 04:15:00|3489.89|3487.89|3490.89|3488.89|3490.89|3488.89|3488.89|3486.89|80
1665030000000|2022-10-06 04:20:00|3491.89|3489.89|3491.89|3489.89|3491.89|3489.89|3491.89|3489.89|20
1665030300000|2022-10-06 04:25:00|3491.39|3489.39|3490.89|3488.89|3491.89|3489.89|3489.89|3487.89|92
1665030600000|2022-10-06 04:30:00|3489.89|3487.89|3490.89|3488.89|3490.89|3488.89|3489.89|3487.89|72
1665030900000|2022-10-06 04:35:00|3489.89|3487.89|3489.89|3487.89|3490.89|3488.89|3488.89|3486.89|33
1665031200000|2022-10-06 04:40:00|3490.39|3488.39|3490.89|3488.89|3490.89|3488.89|3489.89|3487.89|61
1665031500000|2022-10-06 04:45:00|3491.89|3489.89|3491.89|3489.89|3491.89|3489.89|3490.89|3488.89|79
1665031800000|2022-10-06 04:50:00|3492.89|3490.89|3492.89|3490.89|3492.89|3490.89|3492.39|3490.39|74
1665032100000|2022-10-06 04:55:00|3491.89|3489.89|3492.89|3490.89|3492.89|3490.89|3491.89|3489.89|61
1665032400000|2022-10-06 05:00:00|3493.89|3491.89|3492.89|3490.89|3493.89|3491.89|3491.89|3489.89|268
1665032700000|2022-10-06 05:05:00|3491.89|3489.89|3491.89|3489.89|3492.89|3490.89|3491.89|3489.89|73
1665033000000|2022-10-06 05:10:00|3491.39|3489.39|3492.89|3490.89|3493.89|3491.89|3490.89|3488.89|243
1665033300000|2022-10-06 05:15:00|3492.39|3490.39|3491.89|3489.89|3492.39|3490.39|3491.89|3489.89|66
1665033600000|2022-10-06 05:20:00|3490.89|3488.89|3491.89|3489.89|3492.89|3490.89|3490.89|3488.89|390
1665033900000|2022-10-06 05:25:00|3492.89|3490.89|3493.89|3491.89|3493.89|3491.89|3492.89|3490.89|131
1665034200000|2022-10-06 05:30:00|3494.89|3492.89|3495.89|3493.89|3495.89|3493.89|3494.89|3492.89|374
1665034500000|2022-10-06 05:35:00|3496.39|3494.39|3495.89|3493.89|3496.89|3494.89|3495.89|3493.89|390
1665034800000|2022-10-06 05:40:00|3494.89|3492.89|3493.89|3491.89|3495.89|3493.89|3493.89|3491.89|98
1665035100000|2022-10-06 05:45:00|3494.39|3492.39|3495.89|3493.89|3495.89|3493.89|3493.89|3491.89|211
1665035400000|2022-10-06 05:50:00|3494.89|3492.89|3494.89|3492.89|3495.89|3493.89|3494.89|3492.89|198
1665035700000|2022-10-06 05:55:00|3493.89|3491.89|3493.89|3491.89|3494.89|3492.89|3493.89|3491.89|462
1665036000000|2022-10-06 06:00:00|3493.64|3492.14|3485.64|3484.14|3493.64|3492.14|3485.64|3484.14|2048
1665036300000|2022-10-06 06:05:00|3486.64|3485.14|3487.64|3486.14|3488.64|3487.14|3485.64|3484.14|978
1665036600000|2022-10-06 06:10:00|3487.14|3485.64|3483.64|3482.14|3487.64|3486.14|3481.64|3480.14|1205
1665036900000|2022-10-06 06:15:00|3482.64|3481.14|3479.64|3478.14|3483.64|3482.14|3478.64|3477.14|794
1665037200000|2022-10-06 06:20:00|3480.14|3478.64|3481.64|3480.14|3482.64|3481.14|3478.64|3477.14|2141
1665037500000|2022-10-06 06:25:00|3482.64|3481.14|3477.64|3476.14|3482.64|3481.14|3476.64|3475.14|2357
1665037800000|2022-10-06 06:30:00|3478.64|3477.14|3481.64|3480.14|3481.64|3480.14|3476.64|3475.14|1433
1665038100000|2022-10-06 06:35:00|3480.64|3479.14|3477.64|3476.14|3481.64|3480.14|3477.64|3476.14|1698
1665038400000|2022-10-06 06:40:00|3478.64|3477.14|3481.64|3480.14|3482.64|3481.14|3477.64|3476.14|1534
1665038700000|2022-10-06 06:45:00|3482.14|3480.64|3482.64|3481.14|3483.64|3482.14|3481.64|3480.14|1041
1665039000000|2022-10-06 06:50:00|3481.64|3480.14|3478.64|3477.14|3481.64|3480.14|3477.64|3476.14|1014
1665039300000|2022-10-06 06:55:00|3477.64|3476.14|3469.64|3468.14|3479.64|3478.14|3468.64|3467.14|3578
1665039600000|2022-10-06 07:00:00|3468.64|3467.14|3466.64|3465.14|3470.64|3469.14|3462.64|3461.14|13759
1665039900000|2022-10-06 07:05:00|3467.64|3466.14|3469.64|3468.14|3470.64|3469.14|3461.64|3460.14|7416
1665040200000|2022-10-06 07:10:00|3470.64|3469.14|3475.64|3474.14|3475.64|3474.14|3469.64|3468.14|9207
1665040500000|2022-10-06 07:15:00|3476.64|3475.14|3473.64|3472.14|3478.64|3477.14|3473.64|3472.14|4981
1665040800000|2022-10-06 07:20:00|3472.64|3471.14|3463.64|3462.14|3474.64|3473.14|3463.64|3462.14|8249
1665041100000|2022-10-06 07:25:00|3464.64|3463.14|3477.64|3476.14|3478.64|3477.14|3464.64|3463.14|6370
1665041400000|2022-10-06 07:30:00|3476.64|3475.14|3471.64|3470.14|3477.64|3476.14|3468.64|3467.14|4463
1665041700000|2022-10-06 07:35:00|3470.64|3469.14|3465.64|3464.14|3471.64|3470.14|3464.64|3463.14|4040
1665042000000|2022-10-06 07:40:00|3465.37|3463.87|3464.37|3462.87|3469.37|3467.87|3464.37|3462.87|3110
1665042300000|2022-10-06 07:45:00|3463.37|3461.87|3470.37|3468.87|3470.37|3468.87|3460.37|3458.87|5332
1665042600000|2022-10-06 07:50:00|3469.37|3467.87|3468.87|3467.37|3470.37|3468.87|3463.37|3461.87|4964
1665042900000|2022-10-06 07:55:00|3468.37|3466.87|3467.37|3465.87|3470.37|3468.87|3465.37|3463.87|4947
1665043200000|2022-10-06 08:00:00|3466.37|3464.87|3466.37|3464.87|3466.37|3464.87|3461.37|3459.87|5266
1665043500000|2022-10-06 08:05:00|3465.87|3464.37|3465.37|3463.87|3471.87|3470.37|3464.37|3462.87|5618
1665043800000|2022-10-06 08:10:00|3464.37|3462.87|3461.37|3459.87|3465.37|3463.87|3459.37|3457.87|5739
1665044100000|2022-10-06 08:15:00|3462.37|3460.87|3464.37|3462.87|3466.37|3464.87|3462.37|3460.87|3865
1665044400000|2022-10-06 08:20:00|3465.37|3463.87|3458.37|3456.87|3465.37|3463.87|3457.37|3455.87|6304
1665044700000|2022-10-06 08:25:00|3459.37|3457.87|3460.37|3458.87|3460.37|3458.87|3457.37|3455.87|8911
1665045000000|2022-10-06 08:30:00|3461.37|3459.87|3459.37|3457.87|3462.37|3460.87|3457.37|3455.87|5628
1665045300000|2022-10-06 08:35:00|3458.37|3456.87|3458.37|3456.87|3462.37|3460.87|3458.37|3456.87|7666
1665045600000|2022-10-06 08:40:00|3459.37|3457.87|3454.37|3452.87|3459.37|3457.87|3454.37|3452.87|3896
1665045900000|2022-10-06 08:45:00|3455.37|3453.87|3456.37|3454.87|3458.37|3456.87|3453.37|3451.87|7416
1665046200000|2022-10-06 08:50:00|3455.37|3453.87|3456.37|3454.87|3457.37|3455.87|3452.37|3450.87|9106
1665046500000|2022-10-06 08:55:00|3455.37|3453.87|3454.37|3452.87|3456.37|3454.87|3452.37|3450.87|3650
1665046800000|2022-10-06 09:00:00|3455.37|3453.87|3453.37|3451.87|3455.37|3453.87|3449.37|3447.87|5399
1665047100000|2022-10-06 09:05:00|3452.37|3450.87|3454.37|3452.87|3456.37|3454.87|3452.37|3450.87|7517
1665047400000|2022-10-06 09:10:00|3455.37|3453.87|3454.37|3452.87|3456.37|3454.87|3453.37|3451.87|6688
1665047700000|2022-10-06 09:15:00|3453.37|3451.87|3452.37|3450.87|3454.37|3452.87|3451.37|3449.87|3194
1665048000000|2022-10-06 09:20:00|3453.37|3451.87|3455.37|3453.87|3456.37|3454.87|3452.37|3450.87|8666
1665048300000|2022-10-06 09:25:00|3454.37|3452.87|3456.37|3454.87|3456.37|3454.87|3454.37|3452.87|4309
1665048600000|2022-10-06 09:30:00|3455.37|3453.87|3455.37|3453.87|3458.37|3456.87|3453.37|3451.87|2298
1665048900000|2022-10-06 09:35:00|3456.37|3454.87|3451.37|3449.87|3456.37|3454.87|3450.37|3448.87|3540
1665049200000|2022-10-06 09:40:00|3450.37|3448.87|3448.37|3446.87|3452.37|3450.87|3447.87|3446.37|13396
1665049500000|2022-10-06 09:45:00|3447.37|3445.87|3446.37|3444.87|3448.37|3446.87|3444.37|3442.87|5220
1665049800000|2022-10-06 09:50:00|3445.37|3443.87|3442.37|3440.87|3446.37|3444.87|3442.37|3440.87|4948
1665050100000|2022-10-06 09:55:00|3443.37|3441.87|3440.37|3438.87|3443.87|3442.37|3440.37|3438.87|2824
1665050400000|2022-10-06 10:00:00|3441.37|3439.87|3437.37|3435.87|3442.37|3440.87|3436.37|3434.87|6699
1665050700000|2022-10-06 10:05:00|3438.37|3436.87|3432.37|3430.87|3439.37|3437.87|3431.37|3429.87|4990
1665051000000|2022-10-06 10:10:00|3433.37|3431.87|3435.37|3433.87|3437.37|3435.87|3432.37|3430.87|4944
1665051300000|2022-10-06 10:15:00|3436.37|3434.87|3433.37|3431.87|3437.37|3435.87|3433.37|3431.87|6059
1665051600000|2022-10-06 10:20:00|3435.37|3433.87|3435.37|3433.87|3436.37|3434.87|3433.37|3431.87|5920
1665051900000|2022-10-06 10:25:00|3434.37|3432.87|3432.87|3431.37|3434.37|3432.87|3431.37|3429.87|6687
1665052200000|2022-10-06 10:30:00|3432.37|3430.87|3437.37|3435.87|3437.87|3436.37|3432.37|3430.87|6218
1665052500000|2022-10-06 10:35:00|3436.37|3434.87|3434.37|3432.87|3436.37|3434.87|3433.37|3431.87|4247
1665052800000|2022-10-06 10:40:00|3433.37|3431.87|3431.37|3429.87|3434.37|3432.87|3430.37|3428.87|2541
1665053100000|2022-10-06 10:45:00|3430.37|3428.87|3431.37|3429.87|3432.37|3430.87|3429.37|3427.87|3346
1665053400000|2022-10-06 10:50:00|3430.37|3428.87|3432.37|3430.87|3433.37|3431.87|3430.37|3428.87|1870
1665053700000|2022-10-06 10:55:00|3433.37|3431.87|3433.37|3431.87|3434.37|3432.87|3431.37|3429.87|4239
1665054000000|2022-10-06 11:00:00|3434.37|3432.87|3439.37|3437.87|3439.37|3437.87|3433.37|3431.87|6689
1665054300000|2022-10-06 11:05:00|3438.87|3437.37|3437.37|3435.87|3440.37|3438.87|3437.37|3435.87|4528
1665054600000|2022-10-06 11:10:00|3438.37|3436.87|3435.37|3433.87|3439.37|3437.87|3435.37|3433.87|3202
1665054900000|2022-10-06 11:15:00|3436.37|3434.87|3434.37|3432.87|3438.37|3436.87|3434.37|3432.87|2328
1665055200000|2022-10-06 11:20:00|3435.37|3433.87|3434.37|3432.87|3436.37|3434.87|3433.37|3431.87|1729
1665055500000|2022-10-06 11:25:00|3433.37|3431.87|3434.37|3432.87|3435.37|3433.87|3433.37|3431.87|1490
1665055800000|2022-10-06 11:30:00|3435.37|3433.87|3443.37|3441.87|3444.37|3442.87|3434.37|3432.87|5670
1665056100000|2022-10-06 11:35:00|3442.37|3440.87|3440.37|3438.87|3442.37|3440.87|3438.37|3436.87|2945
1665056400000|2022-10-06 11:40:00|3440.72|3439.22|3438.72|3437.22|3440.72|3439.22|3437.72|3436.22|5575
1665056700000|2022-10-06 11:45:00|3437.72|3436.22|3436.72|3435.22|3438.22|3436.72|3434.72|3433.22|1958
1665057000000|2022-10-06 11:50:00|3435.72|3434.22|3438.72|3437.22|3438.72|3437.22|3435.72|3434.22|3260
1665057300000|2022-10-06 11:55:00|3439.72|3438.22|3438.72|3437.22|3440.72|3439.22|3437.72|3436.22|3050
1665057600000|2022-10-06 12:00:00|3437.72|3436.22|3438.72|3437.22|3440.72|3439.22|3436.72|3435.22|5732
1665057900000|2022-10-06 12:05:00|3437.72|3436.22|3436.72|3435.22|3438.72|3437.22|3435.72|3434.22|1833
1665058200000|2022-10-06 12:10:00|3437.72|3436.22|3441.72|3440.22|3441.72|3440.22|3437.72|3436.22|3358
1665058500000|2022-10-06 12:15:00|3440.72|3439.22|3441.72|3440.22|3442.72|3441.22|3439.72|3438.22|4219
1665058800000|2022-10-06 12:20:00|3442.72|3441.22|3443.72|3442.22|3444.72|3443.22|3441.72|3440.22|4578
1665059100000|2022-10-06 12:25:00|3442.72|3441.22|3439.72|3438.22|3443.72|3442.22|3439.72|3438.22|4564
1665059400000|2022-10-06 12:30:00|3444.72|3443.22|3447.72|3446.22|3452.72|3451.22|3442.72|3441.22|12237
1665059700000|2022-10-06 12:35:00|3448.72|3447.22|3449.72|3448.22|3449.72|3448.22|3446.72|3445.22|3328
1665060000000|2022-10-06 12:40:00|3448.72|3447.22|3447.72|3446.22|3451.72|3450.22|3446.72|3445.22|5673
1665060300000|2022-10-06 12:45:00|3446.72|3445.22|3441.72|3440.22|3446.72|3445.22|3441.72|3440.22|3654
1665060600000|2022-10-06 12:50:00|3442.72|3441.22|3440.72|3439.22|3443.72|3442.22|3439.72|3438.22|2998
1665060900000|2022-10-06 12:55:00|3439.72|3438.22|3442.72|3441.22|3442.72|3441.22|3439.72|3438.22|2880
1665061200000|2022-10-06 13:00:00|3441.72|3440.22|3439.22|3437.72|3442.22|3440.72|3438.72|3437.22|3545
1665061500000|2022-10-06 13:05:00|3439.72|3438.22|3441.72|3440.22|3443.72|3442.22|3437.72|3436.22|3494
1665061800000|2022-10-06 13:10:00|3440.72|3439.22|3441.72|3440.22|3441.72|3440.22|3437.72|3436.22|4297
1665062100000|2022-10-06 13:15:00|3440.72|3439.22|3439.72|3438.22|3441.72|3440.22|3437.72|3436.22|2781
1665062400000|2022-10-06 13:20:00|3438.72|3437.22|3433.72|3432.22|3438.72|3437.22|3433.22|3431.72|4535
1665062700000|2022-10-06 13:25:00|3434.72|3433.22|3435.72|3434.22|3435.72|3434.22|3433.72|3432.22|2672
1665063000000|2022-10-06 13:30:00|3436.22|3434.72|3442.72|3441.22|3444.72|3443.22|3435.72|3434.22|10991
1665063300000|2022-10-06 13:35:00|3441.72|3440.22|3447.72|3446.22|3447.72|3446.22|3438.72|3437.22|8363
1665063600000|2022-10-06 13:40:00|3446.72|3445.22|3451.72|3450.22|3453.72|3452.22|3444.72|3443.22|13880
1665063900000|2022-10-06 13:45:00|3452.72|3451.22|3444.72|3443.22|3453.72|3452.22|3442.72|3441.22|9491
1665064200000|2022-10-06 13:50:00|3443.72|3442.22|3448.72|3447.22|3452.72|3451.22|3443.72|3442.22|7281
1665064500000|2022-10-06 13:55:00|3447.72|3446.22|3441.72|3440.22|3448.72|3447.22|3439.72|3438.22|8637
1665064800000|2022-10-06 14:00:00|3440.72|3439.22|3432.72|3431.22|3441.72|3440.22|3431.72|3430.22|11530
1665065100000|2022-10-06 14:05:00|3431.72|3430.22|3430.72|3429.22|3432.22|3430.72|3426.72|3425.22|8761
1665065400000|2022-10-06 14:10:00|3430.83|3429.33|3424.83|3423.33|3430.83|3429.33|3422.83|3421.33|10984
1665065700000|2022-10-06 14:15:00|3425.83|3424.33|3429.83|3428.33|3430.83|3429.33|3424.83|3423.33|8093
1665066000000|2022-10-06 14:20:00|3428.83|3427.33|3428.83|3427.33|3429.83|3428.33|3424.83|3423.33|6384
1665066300000|2022-10-06 14:25:00|3427.83|3426.33|3422.83|3421.33|3429.83|3428.33|3422.83|3421.33|11989
1665066600000|2022-10-06 14:30:00|3423.83|3422.33|3420.83|3419.33|3426.33|3424.83|3419.83|3418.33|11556
1665066900000|2022-10-06 14:35:00|3419.83|3418.33|3424.83|3423.33|3425.83|3424.33|3419.83|3418.33|9317
1665067200000|2022-10-06 14:40:00|3425.83|3424.33|3427.83|3426.33|3429.83|3428.33|3423.83|3422.33|7613
1665067500000|2022-10-06 14:45:00|3426.83|3425.33|3432.83|3431.33|3433.83|3432.33|3425.83|3424.33|7130
1665067800000|2022-10-06 14:50:00|3433.83|3432.33|3434.83|3433.33|3435.83|3434.33|3431.83|3430.33|7646
1665068100000|2022-10-06 14:55:00|3434.33|3432.83|3435.83|3434.33|3436.83|3435.33|3430.83|3429.33|7903
1665068400000|2022-10-06 15:00:00|3436.83|3435.33|3430.83|3429.33|3436.83|3435.33|3428.83|3427.33|14267
1665068700000|2022-10-06 15:05:00|3431.83|3430.33|3433.33|3431.83|3436.83|3435.33|3431.83|3430.33|6175
1665069000000|2022-10-06 15:10:00|3433.83|3432.33|3428.83|3427.33|3433.83|3432.33|3428.83|3427.33|5441
1665069300000|2022-10-06 15:15:00|3429.33|3427.83|3437.83|3436.33|3437.83|3436.33|3428.83|3427.33|7338
1665069600000|2022-10-06 15:20:00|3436.83|3435.33|3439.83|3438.33|3440.83|3439.33|3436.83|3435.33|10644
1665069900000|2022-10-06 15:25:00|3438.83|3437.33|3437.83|3436.33|3439.83|3438.33|3436.83|3435.33|17959
1665070200000|2022-10-06 15:30:00|3436.87|3435.37|3431.87|3430.37|3436.87|3435.37|3430.87|3429.37|49272
1665070500000|2022-10-06 15:35:00|3432.87|3431.37|3431.87|3430.37|3437.37|3435.87|3430.87|3429.37|25469
1665070800000|2022-10-06 15:40:00|3430.87|3429.37|3430.87|3429.37|3434.87|3433.37|3429.87|3428.37|8014
1665071100000|2022-10-06 15:45:00|3431.87|3430.37|3434.87|3433.37|3436.87|3435.37|3430.87|3429.37|5513
1665071400000|2022-10-06 15:50:00|3434.37|3432.87|3437.87|3436.37|3440.87|3439.37|3433.87|3432.37|5057
1665071700000|2022-10-06 15:55:00|3436.87|3435.37|3429.87|3428.37|3438.87|3437.37|3427.87|3426.37|6644
1665072000000|2022-10-06 16:00:00|3428.87|3427.37|3427.87|3426.37|3431.87|3430.37|3426.87|3425.37|2410
1665072300000|2022-10-06 16:05:00|3427.37|3425.87|3427.87|3426.37|3428.87|3427.37|3426.87|3425.37|1785
1665072600000|2022-10-06 16:10:00|3428.87|3427.37|3426.87|3425.37|3429.87|3428.37|3426.87|3425.37|1927
1665072900000|2022-10-06 16:15:00|3427.87|3426.37|3428.87|3427.37|3429.87|3428.37|3425.87|3424.37|1945
1665073200000|2022-10-06 16:20:00|3429.37|3427.87|3432.87|3431.37|3433.37|3431.87|3428.87|3427.37|1398
1665073500000|2022-10-06 16:25:00|3433.87|3432.37|3435.87|3434.37|3435.87|3434.37|3432.87|3431.37|1197
1665073800000|2022-10-06 16:30:00|3434.87|3433.37|3435.87|3434.37|3436.87|3435.37|3431.87|3430.37|847
1665074100000|2022-10-06 16:35:00|3436.87|3435.37|3438.87|3437.37|3438.87|3437.37|3434.87|3433.37|1273
1665074400000|2022-10-06 16:40:00|3438.37|3436.87|3442.87|3441.37|3442.87|3441.37|3436.87|3435.37|1316
1665074700000|2022-10-06 16:45:00|3442.37|3440.87|3440.87|3439.37|3443.87|3442.37|3439.87|3438.37|1845
1665075000000|2022-10-06 16:50:00|3441.87|3440.37|3438.87|3437.37|3441.87|3440.37|3437.87|3436.37|1418
1665075300000|2022-10-06 16:55:00|3439.87|3438.37|3439.87|3438.37|3441.87|3440.37|3438.87|3437.37|4996
1665075600000|2022-10-06 17:00:00|3439.37|3437.87|3436.87|3435.37|3440.87|3439.37|3435.87|3434.37|2750
1665075900000|2022-10-06 17:05:00|3437.87|3436.37|3434.87|3433.37|3437.87|3436.37|3433.87|3432.37|347
1665076200000|2022-10-06 17:10:00|3433.87|3432.37|3441.37|3439.87|3441.87|3440.37|3433.87|3432.37|670
1665076500000|2022-10-06 17:15:00|3440.87|3439.37|3440.87|3439.37|3442.87|3441.37|3438.87|3437.37|497
1665076800000|2022-10-06 17:20:00|3441.87|3440.37|3440.87|3439.37|3443.87|3442.37|3439.87|3438.37|1400
1665077100000|2022-10-06 17:25:00|3439.87|3438.37|3440.87|3439.37|3440.87|3439.37|3437.87|3436.37|695
1665077400000|2022-10-06 17:30:00|3439.87|3438.37|3436.37|3434.87|3440.87|3439.37|3434.87|3433.37|739
1665077700000|2022-10-06 17:35:00|3436.87|3435.37|3434.87|3433.37|3436.87|3435.37|3434.87|3433.37|356
1665078000000|2022-10-06 17:40:00|3435.37|3433.87|3438.87|3437.37|3438.87|3437.37|3434.87|3433.37|467
1665078300000|2022-10-06 17:45:00|3437.87|3436.37|3439.87|3438.37|3439.87|3438.37|3437.87|3436.37|319
1665078600000|2022-10-06 17:50:00|3440.87|3439.37|3438.37|3436.87|3440.87|3439.37|3436.87|3435.37|324
1665078900000|2022-10-06 17:55:00|3437.87|3436.37|3436.87|3435.37|3439.87|3438.37|3436.87|3435.37|551
1665079200000|2022-10-06 18:00:00|3437.37|3435.87|3432.87|3431.37|3437.87|3436.37|3432.87|3431.37|1102
1665079500000|2022-10-06 18:05:00|3433.87|3432.37|3432.87|3431.37|3433.87|3432.37|3430.87|3429.37|777
1665079800000|2022-10-06 18:10:00|3432.37|3430.87|3432.87|3431.37|3433.87|3432.37|3430.87|3429.37|313
1665080100000|2022-10-06 18:15:00|3431.87|3430.37|3429.87|3428.37|3432.87|3431.37|3428.87|3427.37|478
1665080400000|2022-10-06 18:20:00|3428.87|3427.37|3432.87|3431.37|3433.87|3432.37|3428.87|3427.37|737
1665080700000|2022-10-06 18:25:00|3433.87|3432.37|3431.87|3430.37|3434.87|3433.37|3431.87|3430.37|1971
1665081000000|2022-10-06 18:30:00|3432.87|3431.37|3430.87|3429.37|3436.87|3435.37|3429.87|3428.37|751
1665081300000|2022-10-06 18:35:00|3431.87|3430.37|3431.87|3430.37|3434.87|3433.37|3430.87|3429.37|467
1665081600000|2022-10-06 18:40:00|3430.87|3429.37|3429.87|3428.37|3433.87|3432.37|3429.87|3428.37|794
1665081900000|2022-10-06 18:45:00|3429.37|3427.87|3424.87|3423.37|3429.37|3427.87|3424.87|3423.37|1793
1665082200000|2022-10-06 18:50:00|3423.87|3422.37|3424.87|3423.37|3425.87|3424.37|3421.87|3420.37|1742
1665082500000|2022-10-06 18:55:00|3425.87|3424.37|3426.87|3425.37|3428.87|3427.37|3424.87|3423.37|1056
1665082800000|2022-10-06 19:00:00|3427.37|3425.87|3426.87|3425.37|3427.87|3426.37|3423.87|3422.37|714
1665083100000|2022-10-06 19:05:00|3425.87|3424.37|3426.87|3425.37|3426.87|3425.37|3423.87|3422.37|609
1665083400000|2022-10-06 19:10:00|3425.87|3424.37|3427.87|3426.37|3427.87|3426.37|3421.87|3420.37|1197
1665083700000|2022-10-06 19:15:00|3428.87|3427.37|3425.87|3424.37|3428.87|3427.37|3424.87|3423.37|977
1665084000000|2022-10-06 19:20:00|3426.87|3425.37|3428.87|3427.37|3431.87|3430.37|3424.87|3423.37|1062
1665084300000|2022-10-06 19:25:00|3429.37|3427.87|3432.87|3431.37|3433.87|3432.37|3428.87|3427.37|958
1665084600000|2022-10-06 19:30:00|3433.37|3431.87|3430.87|3429.37|3433.87|3432.37|3429.87|3428.37|591
1665084900000|2022-10-06 19:35:00|3429.87|3428.37|3428.87|3427.37|3430.87|3429.37|3427.87|3426.37|792
1665085200000|2022-10-06 19:40:00|3428.37|3426.87|3428.87|3427.37|3429.87|3428.37|3427.87|3426.37|462
1665085500000|2022-10-06 19:45:00|3427.87|3426.37|3425.87|3424.37|3430.87|3429.37|3425.87|3424.37|1211
1665085800000|2022-10-06 19:50:00|3427.87|3426.37|3425.87|3424.37|3428.87|3427.37|3423.87|3422.37|2600
1665086100000|2022-10-06 19:55:00|3426.37|3424.87|3421.87|3420.37|3428.87|3427.37|3421.87|3420.37|6052
1665086400000|2022-10-06 20:00:00|3423.62|3420.62|3425.62|3422.62|3425.92|3422.92|3421.32|3418.32|86752
1665086700000|2022-10-06 20:05:00|3425.92|3422.92|3424.52|3421.52|3427.52|3424.52|3424.52|3421.52|0
1665087000000|2022-10-06 20:10:00|3424.12|3421.12|3422.52|3419.52|3424.72|3421.72|3422.52|3419.52|0
1665087300000|2022-10-06 20:15:00|3422.72|3419.72|3418.72|3415.72|3424.12|3421.12|3417.92|3414.92|0
1665087600000|2022-10-06 20:20:00|3418.82|3415.82|3421.12|3418.12|3421.62|3418.62|3418.42|3415.42|0
1665087900000|2022-10-06 20:25:00|3421.22|3418.22|3419.32|3416.32|3421.22|3418.22|3418.72|3415.72|0
1665088200000|2022-10-06 20:30:00|3419.22|3416.22|3418.42|3415.42|3420.62|3417.62|3418.12|3415.12|0
1665088500000|2022-10-06 20:35:00|3418.12|3415.12|3419.02|3416.02|3420.92|3417.92|3418.12|3415.12|0
1665088800000|2022-10-06 20:40:00|3419.32|3416.32|3420.02|3417.02|3421.32|3418.32|3418.62|3415.62|0
1665089100000|2022-10-06 20:45:00|3419.72|3416.72|3419.02|3416.02|3421.32|3418.32|3418.92|3415.92|0
1665089400000|2022-10-06 20:50:00|3418.82|3415.82|3419.72|3416.72|3420.22|3417.22|3418.12|3415.12|0
1665089700000|2022-10-06 20:55:00|3419.52|3416.52|3418.92|3415.92|3420.62|3417.62|3418.72|3415.72|0
1665090000000|2022-10-06 21:00:00|3419.02|3416.02|3418.92|3415.92|3419.52|3416.52|3418.82|3415.82|0
1665090300000|2022-10-06 21:05:00|3419.02|3416.02|3418.42|3415.42|3419.02|3416.02|3418.42|3415.42|0
1665090600000|2022-10-06 21:10:00|3418.32|3415.32|3417.92|3414.92|3418.32|3415.32|3417.92|3414.92|0
1665090900000|2022-10-06 21:15:00|3418.02|3415.02|3417.92|3414.92|3418.02|3415.02|3417.92|3414.92|0
1665091200000|2022-10-06 21:20:00|3418.02|3415.02|3418.52|3415.52|3418.52|3415.52|3417.92|3414.92|0
1665092100000|2022-10-06 21:35:00|3418.22|3415.22|3417.92|3414.92|3418.22|3415.22|3417.72|3414.72|0
1665092400000|2022-10-06 21:40:00|3418.02|3415.02|3417.82|3414.82|3418.02|3415.02|3417.62|3414.62|0
1665092700000|2022-10-06 21:45:00|3418.62|3415.62|3418.32|3415.32|3418.92|3415.92|3418.02|3415.02|0
1665093000000|2022-10-06 21:50:00|3418.12|3415.12|3418.22|3415.22|3418.52|3415.52|3418.12|3415.12|0
1665093300000|2022-10-06 21:55:00|3418.42|3415.42|3418.42|3415.42|3418.82|3415.82|3418.22|3415.22|0
1665093600000|2022-10-06 22:00:00|3413.92|3410.92|3417.52|3414.52|3417.92|3414.92|3410.92|3407.92|0
1665093900000|2022-10-06 22:05:00|3417.72|3414.72|3416.22|3413.22|3417.92|3414.92|3414.02|3411.02|0
1665094200000|2022-10-06 22:10:00|3416.42|3413.42|3417.52|3414.52|3418.42|3415.42|3415.42|3412.42|0
1665094500000|2022-10-06 22:15:00|3417.62|3414.62|3418.12|3415.12|3418.12|3415.12|3417.32|3414.32|0
1665094800000|2022-10-06 22:20:00|3418.42|3415.42|3416.12|3413.12|3419.32|3416.32|3416.12|3413.12|0
1665095100000|2022-10-06 22:25:00|3416.22|3413.22|3416.32|3413.32|3417.32|3414.32|3415.62|3412.62|0
1665095400000|2022-10-06 22:30:00|3416.42|3413.42|3417.52|3414.52|3419.32|3416.32|3416.42|3413.42|0
1665095700000|2022-10-06 22:35:00|3417.72|3414.72|3417.52|3414.52|3418.72|3415.72|3417.22|3414.22|0
1665096000000|2022-10-06 22:40:00|3417.62|3414.62|3417.52|3414.52|3418.82|3415.82|3417.22|3414.22|0
1665096300000|2022-10-06 22:45:00|3417.72|3414.72|3416.52|3413.52|3418.42|3415.42|3416.52|3413.52|0
1665096600000|2022-10-06 22:50:00|3416.42|3413.42|3414.72|3411.72|3417.12|3414.12|3414.72|3411.72|0
1665096900000|2022-10-06 22:55:00|3414.82|3411.82|3414.22|3411.22|3415.62|3412.62|3413.12|3410.12|0
1665097200000|2022-10-06 23:00:00|3413.82|3410.82|3417.52|3414.52|3417.92|3414.92|3413.42|3410.42|0
1665097500000|2022-10-06 23:05:00|3417.62|3414.62|3416.82|3413.82|3418.42|3415.42|3416.52|3413.52|0
1665097800000|2022-10-06 23:10:00|3416.72|3413.72|3417.52|3414.52|3417.52|3414.52|3416.32|3413.32|0
1665098100000|2022-10-06 23:15:00|3417.72|3414.72|3417.52|3414.52|3417.92|3414.92|3416.52|3413.52|0
1665098400000|2022-10-06 23:20:00|3417.32|3414.32|3417.72|3414.72|3417.92|3414.92|3416.82|3413.82|0
1665098700000|2022-10-06 23:25:00|3417.62|3414.62|3420.62|3417.62|3421.12|3418.12|3417.62|3414.62|0
1665099000000|2022-10-06 23:30:00|3420.82|3417.82|3419.32|3416.32|3421.12|3418.12|3419.02|3416.02|0
1665099300000|2022-10-06 23:35:00|3419.22|3416.22|3415.92|3412.92|3419.32|3416.32|3415.42|3412.42|0
1665099600000|2022-10-06 23:40:00|3416.12|3413.12|3415.12|3412.12|3416.12|3413.12|3414.52|3411.52|0
1665099900000|2022-10-06 23:45:00|3415.22|3412.22|3415.42|3412.42|3416.12|3413.12|3414.32|3411.32|0
1665100200000|2022-10-06 23:50:00|3415.22|3412.22|3413.92|3410.92|3416.12|3413.12|3413.62|3410.62|0
1665100500000|2022-10-06 23:55:00|3413.82|3410.82|3414.32|3411.32|3414.52|3411.52|3412.52|3409.52|0
1665100800000|2022-10-07 00:00:00|3413.82|3410.82|3415.02|3412.02|3416.82|3413.82|3413.82|3410.82|0
1665101100000|2022-10-07 00:05:00|3414.72|3411.72|3417.32|3414.32|3418.12|3415.12|3413.62|3410.62|0
1665101400000|2022-10-07 00:10:00|3417.22|3414.22|3418.12|3415.12|3418.22|3415.22|3416.12|3413.12|0
1665101700000|2022-10-07 00:15:00|3418.02|3415.02|3419.12|3417.12|3420.12|3418.12|3417.52|3414.52|509
1665102000000|2022-10-07 00:20:00|3420.12|3418.12|3421.12|3419.12|3421.12|3419.12|3419.12|3417.12|187
1665102300000|2022-10-07 00:25:00|3422.12|3420.12|3421.12|3419.12|3423.12|3421.12|3421.12|3419.12|86
1665102600000|2022-10-07 00:30:00|3422.12|3420.12|3425.12|3423.12|3426.12|3424.12|3422.12|3420.12|552
1665102900000|2022-10-07 00:35:00|3426.12|3424.12|3426.12|3424.12|3426.12|3424.12|3422.12|3420.12|103
1665103200000|2022-10-07 00:40:00|3425.12|3423.12|3425.12|3423.12|3426.12|3424.12|3424.12|3422.12|168
1665103500000|2022-10-07 00:45:00|3424.12|3422.12|3422.12|3420.12|3424.12|3422.12|3421.12|3419.12|81
1665103800000|2022-10-07 00:50:00|3423.12|3421.12|3424.12|3422.12|3425.12|3423.12|3422.12|3420.12|136
1665104100000|2022-10-07 00:55:00|3423.12|3421.12|3424.12|3422.12|3424.12|3422.12|3422.12|3420.12|48
1665104400000|2022-10-07 01:00:00|3423.12|3421.12|3422.62|3420.62|3424.12|3422.12|3421.12|3419.12|38
1665104700000|2022-10-07 01:05:00|3423.12|3421.12|3425.12|3423.12|3425.12|3423.12|3422.12|3420.12|45
1665105000000|2022-10-07 01:10:00|3424.12|3422.12|3425.12|3423.12|3426.12|3424.12|3424.12|3422.12|141
1665105300000|2022-10-07 01:15:00|3424.12|3422.12|3425.12|3423.12|3425.12|3423.12|3422.12|3420.12|98
1665105600000|2022-10-07 01:20:00|3426.12|3424.12|3428.12|3426.12|3428.12|3426.12|3424.62|3422.62|75
1665105900000|2022-10-07 01:25:00|3429.12|3427.12|3427.12|3425.12|3429.12|3427.12|3427.12|3425.12|59
1665106200000|2022-10-07 01:30:00|3426.62|3424.62|3425.12|3423.12|3427.12|3425.12|3425.12|3423.12|49
1665106500000|2022-10-07 01:35:00|3425.62|3423.62|3429.62|3427.62|3430.12|3428.12|3425.62|3423.62|84
1665106800000|2022-10-07 01:40:00|3429.12|3427.12|3430.12|3428.12|3431.12|3429.12|3429.12|3427.12|49
1665107100000|2022-10-07 01:45:00|3429.12|3427.12|3428.12|3426.12|3430.12|3428.12|3428.12|3426.12|67
1665107400000|2022-10-07 01:50:00|3428.62|3426.62|3430.12|3428.12|3430.12|3428.12|3428.12|3426.12|29
1665107700000|2022-10-07 01:55:00|3429.12|3427.12|3431.12|3429.12|3431.12|3429.12|3429.12|3427.12|115
1665108000000|2022-10-07 02:00:00|3430.12|3428.12|3431.62|3429.62|3432.12|3430.12|3430.12|3428.12|51
1665108300000|2022-10-07 02:05:00|3431.12|3429.12|3430.12|3428.12|3432.12|3430.12|3430.12|3428.12|82
1665108600000|2022-10-07 02:10:00|3430.62|3428.62|3430.12|3428.12|3431.12|3429.12|3429.62|3427.62|56
1665108900000|2022-10-07 02:15:00|3431.12|3429.12|3433.12|3431.12|3433.62|3431.62|3430.12|3428.12|192
1665109200000|2022-10-07 02:20:00|3433.62|3431.62|3432.12|3430.12|3433.62|3431.62|3431.62|3429.62|87
1665109500000|2022-10-07 02:25:00|3431.12|3429.12|3430.12|3428.12|3434.12|3432.12|3429.62|3427.62|60
1665109800000|2022-10-07 02:30:00|3431.12|3429.12|3430.12|3428.12|3431.12|3429.12|3429.12|3427.12|18
1665110100000|2022-10-07 02:35:00|3431.12|3429.12|3433.12|3431.12|3433.12|3431.12|3430.12|3428.12|102
1665110400000|2022-10-07 02:40:00|3432.62|3430.62|3433.12|3431.12|3434.12|3432.12|3431.12|3429.12|110
1665110700000|2022-10-07 02:45:00|3432.62|3430.62|3435.12|3433.12|3436.12|3434.12|3432.12|3430.12|88
1665111000000|2022-10-07 02:50:00|3434.62|3432.62|3433.12|3431.12|3435.12|3433.12|3432.62|3430.62|44
1665111300000|2022-10-07 02:55:00|3432.12|3430.12|3433.12|3431.12|3434.12|3432.12|3432.12|3430.12|23
1665111600000|2022-10-07 03:00:00|3433.62|3431.62|3432.12|3430.12|3434.12|3432.12|3431.12|3429.12|39
1665111900000|2022-10-07 03:05:00|3431.12|3429.12|3431.12|3429.12|3432.12|3430.12|3431.12|3429.12|17
1665112200000|2022-10-07 03:10:00|3431.62|3429.62|3431.12|3429.12|3432.12|3430.12|3430.12|3428.12|202
1665112500000|2022-10-07 03:15:00|3430.62|3428.62|3432.12|3430.12|3432.12|3430.12|3430.12|3428.12|21
1665112800000|2022-10-07 03:20:00|3433.12|3431.12|3431.12|3429.12|3433.12|3431.12|3430.12|3428.12|29
1665113100000|2022-10-07 03:25:00|3431.62|3429.62|3430.12|3428.12|3431.62|3429.62|3429.12|3427.12|150
1665113400000|2022-10-07 03:30:00|3429.12|3427.12|3427.12|3425.12|3429.12|3427.12|3427.12|3425.12|51
1665113700000|2022-10-07 03:35:00|3427.62|3425.62|3428.12|3426.12|3428.12|3426.12|3427.12|3425.12|47
1665114000000|2022-10-07 03:40:00|3428.62|3426.62|3430.12|3428.12|3430.62|3428.62|3428.12|3426.12|186
1665114300000|2022-10-07 03:45:00|3429.12|3427.12|3429.12|3427.12|3430.12|3428.12|3429.12|3427.12|224
1665114600000|2022-10-07 03:50:00|3428.12|3426.12|3428.12|3426.12|3429.12|3427.12|3428.12|3426.12|89
1665114900000|2022-10-07 03:55:00|3429.12|3427.12|3428.12|3426.12|3429.12|3427.12|3428.12|3426.12|20
1665115200000|2022-10-07 04:00:00|3428.62|3426.62|3429.12|3427.12|3429.12|3427.12|3428.12|3426.12|49
1665115500000|2022-10-07 04:05:00|3428.12|3426.12|3429.12|3427.12|3429.12|3427.12|3428.12|3426.12|21
1665115800000|2022-10-07 04:10:00|3428.12|3426.12|3428.12|3426.12|3428.62|3426.62|3428.12|3426.12|21
1665116100000|2022-10-07 04:15:00|3429.12|3427.12|3429.12|3427.12|3429.12|3427.12|3429.12|3427.12|10
1665116400000|2022-10-07 04:20:00|3428.12|3426.12|3429.12|3427.12|3429.12|3427.12|3428.12|3426.12|28
1665116700000|2022-10-07 04:25:00|3430.12|3428.12|3430.12|3428.12|3430.12|3428.12|3429.62|3427.62|79
1665117000000|2022-10-07 04:30:00|3429.12|3427.12|3425.12|3423.12|3430.12|3428.12|3425.12|3423.12|390
1665117300000|2022-10-07 04:35:00|3424.12|3422.12|3424.62|3422.62|3425.62|3423.62|3423.12|3421.12|299
1665117600000|2022-10-07 04:40:00|3425.12|3423.12|3424.12|3422.12|3425.12|3423.12|3423.12|3421.12|168
1665117900000|2022-10-07 04:45:00|3423.62|3421.62|3424.12|3422.12|3424.12|3422.12|3423.62|3421.62|107
1665118200000|2022-10-07 04:50:00|3423.12|3421.12|3423.12|3421.12|3423.12|3421.12|3421.12|3419.12|276
1665118500000|2022-10-07 04:55:00|3422.12|3420.12|3422.12|3420.12|3423.12|3421.12|3421.12|3419.12|235
1665118800000|2022-10-07 05:00:00|3421.12|3419.12|3421.12|3419.12|3423.12|3421.12|3421.12|3419.12|106
1665119100000|2022-10-07 05:05:00|3422.12|3420.12|3421.12|3419.12|3423.12|3421.12|3421.12|3419.12|91
1665119400000|2022-10-07 05:10:00|3421.62|3419.62|3420.12|3418.12|3422.62|3420.62|3420.12|3418.12|215
1665119700000|2022-10-07 05:15:00|3420.62|3418.62|3421.12|3419.12|3422.12|3420.12|3420.12|3418.12|74
1665120000000|2022-10-07 05:20:00|3422.12|3420.12|3423.12|3421.12|3424.12|3422.12|3421.12|3419.12|162
1665120300000|2022-10-07 05:25:00|3423.62|3421.62|3422.12|3420.12|3424.12|3422.12|3420.12|3418.12|155
1665120600000|2022-10-07 05:30:00|3421.12|3419.12|3421.12|3419.12|3421.12|3419.12|3420.12|3418.12|181
1665120900000|2022-10-07 05:35:00|3422.12|3420.12|3423.62|3421.62|3424.12|3422.12|3421.12|3419.12|171
1665121200000|2022-10-07 05:40:00|3424.12|3422.12|3424.12|3422.12|3424.12|3422.12|3423.12|3421.12|166
1665121500000|2022-10-07 05:45:00|3425.12|3423.12|3425.12|3423.12|3426.12|3424.12|3424.12|3422.12|212
1665121800000|2022-10-07 05:50:00|3426.12|3424.12|3425.12|3423.12|3426.12|3424.12|3423.12|3421.12|229
1665122100000|2022-10-07 05:55:00|3424.62|3422.62|3423.12|3421.12|3425.12|3423.12|3422.12|3420.12|787
1665122400000|2022-10-07 06:00:00|3422.87|3421.37|3419.87|3418.37|3422.87|3421.37|3419.87|3418.37|1018
1665122700000|2022-10-07 06:05:00|3418.87|3417.37|3425.87|3424.37|3426.87|3425.37|3418.87|3417.37|1411
1665123000000|2022-10-07 06:10:00|3426.87|3425.37|3423.87|3422.37|3426.87|3425.37|3423.87|3422.37|2082
1665123300000|2022-10-07 06:15:00|3422.87|3421.37|3422.87|3421.37|3426.37|3424.87|3421.87|3420.37|946
1665123600000|2022-10-07 06:20:00|3422.37|3420.87|3413.87|3412.37|3422.87|3421.37|3413.87|3412.37|1333
1665123900000|2022-10-07 06:25:00|3414.87|3413.37|3410.87|3409.37|3415.87|3414.37|3408.37|3406.87|2585
1665124200000|2022-10-07 06:30:00|3410.37|3408.87|3413.87|3412.37|3414.87|3413.37|3409.87|3408.37|1612
1665124500000|2022-10-07 06:35:00|3412.87|3411.37|3410.87|3409.37|3414.87|3413.37|3409.87|3408.37|982
1665124800000|2022-10-07 06:40:00|3410.37|3408.87|3413.87|3412.37|3414.87|3413.37|3410.37|3408.87|804
1665125100000|2022-10-07 06:45:00|3414.37|3412.87|3413.87|3412.37|3415.87|3414.37|3411.87|3410.37|1270
1665125400000|2022-10-07 06:50:00|3414.37|3412.87|3414.87|3413.37|3416.87|3415.37|3414.37|3412.87|1783
1665125700000|2022-10-07 06:55:00|3415.87|3414.37|3412.87|3411.37|3415.87|3414.37|3409.87|3408.37|2644
1665126000000|2022-10-07 07:00:00|3413.87|3412.37|3422.87|3421.37|3422.87|3421.37|3406.87|3405.37|11408
1665126300000|2022-10-07 07:05:00|3422.37|3420.87|3428.87|3427.37|3430.87|3429.37|3418.87|3417.37|8880
1665126600000|2022-10-07 07:10:00|3429.87|3428.37|3431.87|3430.37|3431.87|3430.37|3425.87|3424.37|4959
1665126900000|2022-10-07 07:15:00|3430.87|3429.37|3428.87|3427.37|3432.87|3431.37|3426.87|3425.37|7407
1665127200000|2022-10-07 07:20:00|3429.87|3428.37|3428.87|3427.37|3431.87|3430.37|3426.87|3425.37|7904
1665127500000|2022-10-07 07:25:00|3429.87|3428.37|3424.87|3423.37|3429.87|3428.37|3422.87|3421.37|6525
1665127800000|2022-10-07 07:30:00|3423.87|3422.37|3422.87|3421.37|3425.87|3424.37|3420.87|3419.37|8810
1665128100000|2022-10-07 07:35:00|3423.87|3422.37|3425.87|3424.37|3426.87|3425.37|3421.87|3420.37|3554
1665128400000|2022-10-07 07:40:00|3426.02|3424.52|3421.02|3419.52|3428.02|3426.52|3420.02|3418.52|5048
1665128700000|2022-10-07 07:45:00|3420.02|3418.52|3421.02|3419.52|3422.02|3420.52|3417.52|3416.02|4446
1665129000000|2022-10-07 07:50:00|3422.02|3420.52|3419.02|3417.52|3422.02|3420.52|3418.52|3417.02|12113
1665129300000|2022-10-07 07:55:00|3419.52|3418.02|3418.02|3416.52|3422.02|3420.52|3417.02|3415.52|3624
1665129600000|2022-10-07 08:00:00|3417.02|3415.52|3418.02|3416.52|3419.02|3417.52|3414.02|3412.52|8492
1665129900000|2022-10-07 08:05:00|3417.52|3416.02|3420.02|3418.52|3422.02|3420.52|3417.02|3415.52|5250
1665130200000|2022-10-07 08:10:00|3421.02|3419.52|3423.02|3421.52|3424.02|3422.52|3420.02|3418.52|6364
1665130500000|2022-10-07 08:15:00|3422.02|3420.52|3420.02|3418.52|3422.02|3420.52|3418.02|3416.52|5292
1665130800000|2022-10-07 08:20:00|3421.02|3419.52|3424.02|3422.52|3425.02|3423.52|3419.02|3417.52|2353
1665131100000|2022-10-07 08:25:00|3423.02|3421.52|3419.02|3417.52|3424.02|3422.52|3419.02|3417.52|8845
1665131400000|2022-10-07 08:30:00|3420.02|3418.52|3421.02|3419.52|3422.02|3420.52|3419.02|3417.52|4542
1665131700000|2022-10-07 08:35:00|3420.02|3418.52|3419.02|3417.52|3424.02|3422.52|3416.02|3414.52|8258
1665132000000|2022-10-07 08:40:00|3418.02|3416.52|3421.02|3419.52|3424.02|3422.52|3418.02|3416.52|3278
1665132300000|2022-10-07 08:45:00|3422.02|3420.52|3424.02|3422.52|3424.02|3422.52|3420.02|3418.52|1735
1665132600000|2022-10-07 08:50:00|3425.02|3423.52|3426.02|3424.52|3426.02|3424.52|3425.02|3423.52|2440
1665132900000|2022-10-07 08:55:00|3426.52|3425.02|3427.02|3425.52|3427.02|3425.52|3426.02|3424.52|2173
1665133200000|2022-10-07 09:00:00|3426.02|3424.52|3433.02|3431.52|3433.02|3431.52|3425.02|3423.52|6355
1665133500000|2022-10-07 09:05:00|3432.02|3430.52|3433.02|3431.52|3433.02|3431.52|3431.02|3429.52|4638
1665133800000|2022-10-07 09:10:00|3432.02|3430.52|3431.02|3429.52|3432.02|3430.52|3430.02|3428.52|2798
1665134100000|2022-10-07 09:15:00|3430.02|3428.52|3432.02|3430.52|3433.02|3431.52|3430.02|3428.52|1896
1665134400000|2022-10-07 09:20:00|3431.02|3429.52|3432.02|3430.52|3433.02|3431.52|3430.02|3428.52|3404
1665134700000|2022-10-07 09:25:00|3431.02|3429.52|3430.02|3428.52|3431.02|3429.52|3428.02|3426.52|2909
1665135000000|2022-10-07 09:30:00|3429.02|3427.52|3431.02|3429.52|3432.02|3430.52|3429.02|3427.52|2676
1665135300000|2022-10-07 09:35:00|3430.02|3428.52|3434.02|3432.52|3435.02|3433.52|3429.02|3427.52|2682
1665135600000|2022-10-07 09:40:00|3433.02|3431.52|3432.02|3430.52|3433.02|3431.52|3431.02|3429.52|1668
1665135900000|2022-10-07 09:45:00|3431.52|3430.02|3431.02|3429.52|3432.02|3430.52|3429.02|3427.52|895
1665136200000|2022-10-07 09:50:00|3430.02|3428.52|3433.02|3431.52|3433.02|3431.52|3430.02|3428.52|4669
1665136500000|2022-10-07 09:55:00|3432.02|3430.52|3433.02|3431.52|3434.02|3432.52|3432.02|3430.52|5704
1665136800000|2022-10-07 10:00:00|3434.02|3432.52|3427.02|3425.52|3434.02|3432.52|3427.02|3425.52|2401
1665137100000|2022-10-07 10:05:00|3428.02|3426.52|3432.02|3430.52|3433.02|3431.52|3427.02|3425.52|2432
1665137400000|2022-10-07 10:10:00|3432.52|3431.02|3428.02|3426.52|3434.02|3432.52|3428.02|3426.52|2277
1665137700000|2022-10-07 10:15:00|3429.02|3427.52|3426.02|3424.52|3429.02|3427.52|3426.02|3424.52|2009
1665138000000|2022-10-07 10:20:00|3427.02|3425.52|3427.02|3425.52|3428.02|3426.52|3425.02|3423.52|5489
1665138300000|2022-10-07 10:25:00|3425.02|3423.52|3424.02|3422.52|3426.02|3424.52|3423.02|3421.52|3738
1665138600000|2022-10-07 10:30:00|3423.02|3421.52|3425.02|3423.52|3425.02|3423.52|3422.02|3420.52|1799
1665138900000|2022-10-07 10:35:00|3425.52|3424.02|3426.02|3424.52|3426.02|3424.52|3425.02|3423.52|1728
1665139200000|2022-10-07 10:40:00|3425.02|3423.52|3426.02|3424.52|3426.02|3424.52|3424.02|3422.52|1034
1665139500000|2022-10-07 10:45:00|3425.02|3423.52|3427.02|3425.52|3428.02|3426.52|3425.02|3423.52|1277
1665139800000|2022-10-07 10:50:00|3426.02|3424.52|3424.02|3422.52|3427.02|3425.52|3424.02|3422.52|3027
1665140100000|2022-10-07 10:55:00|3425.02|3423.52|3427.02|3425.52|3428.02|3426.52|3424.02|3422.52|1844
1665140400000|2022-10-07 11:00:00|3428.02|3426.52|3428.02|3426.52|3428.02|3426.52|3424.02|3422.52|2235
1665140700000|2022-10-07 11:05:00|3427.02|3425.52|3427.02|3425.52|3428.02|3426.52|3427.02|3425.52|3287
1665141000000|2022-10-07 11:10:00|3428.02|3426.52|3429.02|3427.52|3430.02|3428.52|3427.02|3425.52|3015
1665141300000|2022-10-07 11:15:00|3430.02|3428.52|3428.02|3426.52|3430.02|3428.52|3428.02|3426.52|732
1665141600000|2022-10-07 11:20:00|3427.02|3425.52|3427.02|3425.52|3429.02|3427.52|3427.02|3425.52|2395
1665141900000|2022-10-07 11:25:00|3428.02|3426.52|3428.02|3426.52|3429.02|3427.52|3427.02|3425.52|1025
1665142200000|2022-10-07 11:30:00|3427.02|3425.52|3429.02|3427.52|3429.02|3427.52|3426.02|3424.52|2735
1665142500000|2022-10-07 11:35:00|3428.02|3426.52|3425.02|3423.52|3428.02|3426.52|3425.02|3423.52|887
1665142800000|2022-10-07 11:40:00|3425.04|3423.54|3425.04|3423.54|3427.04|3425.54|3424.04|3422.54|945
1665143100000|2022-10-07 11:45:00|3424.04|3422.54|3430.04|3428.54|3431.04|3429.54|3424.04|3422.54|5899
1665143400000|2022-10-07 11:50:00|3431.04|3429.54|3433.04|3431.54|3433.04|3431.54|3430.04|3428.54|3174
1665143700000|2022-10-07 11:55:00|3432.04|3430.54|3429.04|3427.54|3433.04|3431.54|3428.04|3426.54|2415
1665144000000|2022-10-07 12:00:00|3428.54|3427.04|3431.04|3429.54|3431.04|3429.54|3427.54|3426.04|2374
1665144300000|2022-10-07 12:05:00|3430.04|3428.54|3429.04|3427.54|3431.04|3429.54|3428.04|3426.54|2515
1665144600000|2022-10-07 12:10:00|3430.04|3428.54|3431.04|3429.54|3431.04|3429.54|3428.04|3426.54|1787
1665144900000|2022-10-07 12:15:00|3430.04|3428.54|3434.04|3432.54|3434.04|3432.54|3430.04|3428.54|3307
1665145200000|2022-10-07 12:20:00|3433.54|3432.04|3434.04|3432.54|3435.04|3433.54|3432.04|3430.54|3684
1665145500000|2022-10-07 12:25:00|3435.04|3433.54|3434.54|3433.04|3435.04|3433.54|3431.04|3429.54|3632
1665145800000|2022-10-07 12:30:00|3435.04|3433.54|3421.04|3419.54|3435.04|3433.54|3400.04|3398.54|30624
1665146100000|2022-10-07 12:35:00|3422.04|3420.54|3413.04|3411.54|3427.04|3425.54|3409.04|3407.54|18529
1665146400000|2022-10-07 12:40:00|3412.04|3410.54|3401.04|3399.54|3412.04|3410.54|3401.04|3399.54|9690
1665146700000|2022-10-07 12:45:00|3400.04|3398.54|3393.04|3391.54|3403.04|3401.54|3393.04|3391.54|17735
1665147000000|2022-10-07 12:50:00|3393.54|3392.04|3393.04|3391.54|3395.04|3393.54|3386.04|3384.54|16173
1665147300000|2022-10-07 12:55:00|3392.04|3390.54|3401.04|3399.54|3403.04|3401.54|3391.04|3389.54|11800
1665147600000|2022-10-07 13:00:00|3400.54|3399.04|3400.04|3398.54|3406.04|3404.54|3399.04|3397.54|7418
1665147900000|2022-10-07 13:05:00|3399.04|3397.54|3399.04|3397.54|3400.04|3398.54|3393.04|3391.54|7542
1665148200000|2022-10-07 13:10:00|3399.54|3398.04|3407.04|3405.54|3407.04|3405.54|3398.04|3396.54|5385
1665148500000|2022-10-07 13:15:00|3406.54|3405.04|3410.04|3408.54|3411.04|3409.54|3405.04|3403.54|5780
1665148800000|2022-10-07 13:20:00|3409.04|3407.54|3405.04|3403.54|3409.04|3407.54|3405.04|3403.54|11312
1665149100000|2022-10-07 13:25:00|3404.04|3402.54|3404.04|3402.54|3406.04|3404.54|3402.04|3400.54|7462
1665149400000|2022-10-07 13:30:00|3403.04|3401.54|3402.04|3400.54|3408.04|3406.54|3396.04|3394.54|8648
1665149700000|2022-10-07 13:35:00|3401.04|3399.54|3401.04|3399.54|3406.04|3404.54|3399.04|3397.54|5645
1665150000000|2022-10-07 13:40:00|3401.54|3400.04|3391.04|3389.54|3407.04|3405.54|3389.04|3387.54|7384
1665150300000|2022-10-07 13:45:00|3390.04|3388.54|3384.04|3382.54|3392.04|3390.54|3384.04|3382.54|12219
1665150600000|2022-10-07 13:50:00|3383.04|3381.54|3382.04|3380.54|3385.04|3383.54|3380.04|3378.54|11046
1665150900000|2022-10-07 13:55:00|3381.04|3379.54|3378.04|3376.54|3382.04|3380.54|3376.04|3374.54|9553
1665151200000|2022-10-07 14:00:00|3378.54|3377.04|3375.04|3373.54|3381.04|3379.54|3373.04|3371.54|12251
1665151500000|2022-10-07 14:05:00|3376.04|3374.54|3381.04|3379.54|3383.04|3381.54|3375.04|3373.54|9049
1665151800000|2022-10-07 14:10:00|3381.27|3379.77|3380.27|3378.77|3384.27|3382.77|3379.27|3377.77|6192
1665152100000|2022-10-07 14:15:00|3381.27|3379.77|3389.27|3387.77|3391.27|3389.77|3378.27|3376.77|10575
1665152400000|2022-10-07 14:20:00|3390.27|3388.77|3390.27|3388.77|3394.27|3392.77|3388.27|3386.77|9036
1665152700000|2022-10-07 14:25:00|3389.27|3387.77|3386.27|3384.77|3392.27|3390.77|3386.27|3384.77|7380
1665153000000|2022-10-07 14:30:00|3387.27|3385.77|3383.27|3381.77|3388.27|3386.77|3382.27|3380.77|8756
1665153300000|2022-10-07 14:35:00|3382.27|3380.77|3381.27|3379.77|3384.77|3383.27|3380.27|3378.77|4275
1665153600000|2022-10-07 14:40:00|3380.77|3379.27|3388.27|3386.77|3388.77|3387.27|3380.77|3379.27|9849
1665153900000|2022-10-07 14:45:00|3389.27|3387.77|3390.27|3388.77|3393.27|3391.77|3388.27|3386.77|6628
1665154200000|2022-10-07 14:50:00|3389.27|3387.77|3387.27|3385.77|3390.27|3388.77|3384.27|3382.77|5938
1665154500000|2022-10-07 14:55:00|3388.27|3386.77|3384.27|3382.77|3390.27|3388.77|3383.27|3381.77|6132
1665154800000|2022-10-07 15:00:00|3383.27|3381.77|3390.27|3388.77|3390.27|3388.77|3383.27|3381.77|10003
1665155100000|2022-10-07 15:05:00|3389.27|3387.77|3381.27|3379.77|3390.27|3388.77|3381.27|3379.77|7877
1665155400000|2022-10-07 15:10:00|3382.27|3380.77|3382.27|3380.77|3384.27|3382.77|3380.27|3378.77|5421
1665155700000|2022-10-07 15:15:00|3383.27|3381.77|3376.27|3374.77|3384.27|3382.77|3376.27|3374.77|12586
1665156000000|2022-10-07 15:20:00|3375.27|3373.77|3379.27|3377.77|3380.27|3378.77|3374.27|3372.77|10963
1665156300000|2022-10-07 15:25:00|3380.27|3378.77|3379.27|3377.77|3381.27|3379.77|3377.27|3375.77|27129
1665156600000|2022-10-07 15:30:00|3378.27|3376.77|3375.27|3373.77|3380.27|3378.77|3375.27|3373.77|47638
1665156900000|2022-10-07 15:35:00|3376.27|3374.77|3377.27|3375.77|3379.27|3377.77|3375.27|3373.77|24961
1665157200000|2022-10-07 15:40:00|3376.77|3375.27|3377.27|3375.77|3379.27|3377.77|3374.27|3372.77|9112
1665157500000|2022-10-07 15:45:00|3376.27|3374.77|3373.27|3371.77|3377.27|3375.77|3373.27|3371.77|5423
1665157800000|2022-10-07 15:50:00|3374.27|3372.77|3373.27|3371.77|3376.27|3374.77|3372.77|3371.27|4792
1665158100000|2022-10-07 15:55:00|3374.27|3372.77|3374.27|3372.77|3376.27|3374.77|3372.27|3370.77|3327
1665158400000|2022-10-07 16:00:00|3373.27|3371.77|3375.27|3373.77|3376.27|3374.77|3371.27|3369.77|4847
1665158700000|2022-10-07 16:05:00|3374.27|3372.77|3376.27|3374.77|3377.27|3375.77|3374.27|3372.77|2101
1665159000000|2022-10-07 16:10:00|3377.27|3375.77|3374.27|3372.77|3378.27|3376.77|3374.27|3372.77|1634
1665159300000|2022-10-07 16:15:00|3375.27|3373.77|3375.27|3373.77|3376.27|3374.77|3373.27|3371.77|1391
1665159600000|2022-10-07 16:20:00|3374.77|3373.27|3370.27|3368.77|3375.27|3373.77|3370.27|3368.77|4246
1665159900000|2022-10-07 16:25:00|3371.27|3369.77|3371.27|3369.77|3372.27|3370.77|3369.27|3367.77|1591
1665160200000|2022-10-07 16:30:00|3370.77|3369.27|3368.27|3366.77|3370.77|3369.27|3367.27|3365.77|2905
1665160500000|2022-10-07 16:35:00|3369.27|3367.77|3370.27|3368.77|3370.27|3368.77|3368.27|3366.77|1650
1665160800000|2022-10-07 16:40:00|3369.27|3367.77|3368.27|3366.77|3370.27|3368.77|3368.27|3366.77|1639
1665161100000|2022-10-07 16:45:00|3367.27|3365.77|3367.27|3365.77|3367.27|3365.77|3366.27|3364.77|1304
1665161400000|2022-10-07 16:50:00|3366.77|3365.27|3366.27|3364.77|3368.27|3366.77|3366.27|3364.77|1043
1665161700000|2022-10-07 16:55:00|3366.77|3365.27|3369.27|3367.77|3369.27|3367.77|3366.77|3365.27|1579
1665162000000|2022-10-07 17:00:00|3368.27|3366.77|3366.27|3364.77|3368.27|3366.77|3365.27|3363.77|1285
1665162300000|2022-10-07 17:05:00|3366.77|3365.27|3364.27|3362.77|3367.27|3365.77|3363.27|3361.77|1411
1665162600000|2022-10-07 17:10:00|3365.27|3363.77|3368.27|3366.77|3368.27|3366.77|3363.27|3361.77|1374
1665162900000|2022-10-07 17:15:00|3367.77|3366.27|3371.27|3369.77|3371.27|3369.77|3367.27|3365.77|837
1665163200000|2022-10-07 17:20:00|3370.27|3368.77|3368.27|3366.77|3371.27|3369.77|3368.27|3366.77|842
1665163500000|2022-10-07 17:25:00|3367.77|3366.27|3369.27|3367.77|3371.27|3369.77|3367.27|3365.77|574
1665163800000|2022-10-07 17:30:00|3368.77|3367.27|3368.27|3366.77|3369.27|3367.77|3367.27|3365.77|431
1665164100000|2022-10-07 17:35:00|3369.27|3367.77|3369.27|3367.77|3370.27|3368.77|3368.27|3366.77|757
1665164400000|2022-10-07 17:40:00|3370.27|3368.77|3371.27|3369.77|3372.27|3370.77|3369.27|3367.77|485
1665164700000|2022-10-07 17:45:00|3370.77|3369.27|3369.27|3367.77|3372.27|3370.77|3369.27|3367.77|595
1665165000000|2022-10-07 17:50:00|3370.27|3368.77|3368.27|3366.77|3371.27|3369.77|3368.27|3366.77|573
1665165300000|2022-10-07 17:55:00|3369.27|3367.77|3366.27|3364.77|3370.27|3368.77|3366.27|3364.77|560
1665165600000|2022-10-07 18:00:00|3365.27|3363.77|3367.77|3366.27|3369.27|3367.77|3365.27|3363.77|570
1665165900000|2022-10-07 18:05:00|3367.27|3365.77|3367.27|3365.77|3370.27|3368.77|3367.27|3365.77|480
1665166200000|2022-10-07 18:10:00|3366.27|3364.77|3369.27|3367.77|3369.27|3367.77|3364.77|3363.27|795
1665166500000|2022-10-07 18:15:00|3370.27|3368.77|3366.27|3364.77|3370.27|3368.77|3366.27|3364.77|370
1665166800000|2022-10-07 18:20:00|3365.77|3364.27|3361.27|3359.77|3366.27|3364.77|3360.27|3358.77|2320
1665167100000|2022-10-07 18:25:00|3362.27|3360.77|3362.27|3360.77|3364.27|3362.77|3361.27|3359.77|1054
1665167400000|2022-10-07 18:30:00|3361.77|3360.27|3362.27|3360.77|3362.27|3360.77|3359.27|3357.77|932
1665167700000|2022-10-07 18:35:00|3363.27|3361.77|3363.27|3361.77|3365.27|3363.77|3362.27|3360.77|386
1665168000000|2022-10-07 18:40:00|3364.27|3362.77|3361.27|3359.77|3365.27|3363.77|3361.27|3359.77|278
1665168300000|2022-10-07 18:45:00|3362.27|3360.77|3363.27|3361.77|3363.27|3361.77|3360.27|3358.77|482
1665168600000|2022-10-07 18:50:00|3362.77|3361.27|3363.27|3361.77|3364.27|3362.77|3362.27|3360.77|272
1665168900000|2022-10-07 18:55:00|3363.77|3362.27|3365.27|3363.77|3365.27|3363.77|3362.27|3360.77|420
1665169200000|2022-10-07 19:00:00|3364.27|3362.77|3366.27|3364.77|3366.27|3364.77|3363.27|3361.77|2943
1665169500000|2022-10-07 19:05:00|3365.27|3363.77|3362.27|3360.77|3366.27|3364.77|3362.27|3360.77|687
1665169800000|2022-10-07 19:10:00|3362.77|3361.27|3360.27|3358.77|3364.27|3362.77|3359.27|3357.77|658
1665170100000|2022-10-07 19:15:00|3361.27|3359.77|3358.27|3356.77|3361.27|3359.77|3357.27|3355.77|1049
1665170400000|2022-10-07 19:20:00|3357.27|3355.77|3357.27|3355.77|3359.27|3357.77|3356.27|3354.77|626
1665170700000|2022-10-07 19:25:00|3356.77|3355.27|3355.27|3353.77|3357.27|3355.77|3353.27|3351.77|1846
1665171000000|2022-10-07 19:30:00|3354.27|3352.77|3352.27|3350.77|3354.27|3352.77|3351.27|3349.77|2945
1665171300000|2022-10-07 19:35:00|3353.27|3351.77|3357.27|3355.77|3357.27|3355.77|3351.27|3349.77|3841
1665171600000|2022-10-07 19:40:00|3356.77|3355.27|3359.27|3357.77|3361.27|3359.77|3355.27|3353.77|1069
1665171900000|2022-10-07 19:45:00|3358.27|3356.77|3358.77|3357.27|3361.27|3359.77|3357.27|3355.77|1811
1665172200000|2022-10-07 19:50:00|3359.27|3357.77|3363.27|3361.77|3365.27|3363.77|3359.27|3357.77|4295
1665172500000|2022-10-07 19:55:00|3362.27|3360.77|3364.77|3363.27|3368.27|3366.77|3361.77|3360.27|7318
1665172800000|2022-10-07 20:00:00|3362.12|3359.12|3361.62|3358.62|3363.72|3360.72|3360.92|3357.92|12773
1665173100000|2022-10-07 20:05:00|3361.42|3358.42|3359.12|3356.12|3361.62|3358.62|3358.62|3355.62|0
1665173400000|2022-10-07 20:10:00|3358.82|3355.82|3360.72|3357.72|3361.42|3358.42|3358.12|3355.12|0
1665173700000|2022-10-07 20:15:00|3360.42|3357.42|3359.12|3356.12|3360.92|3357.92|3358.82|3355.82|0
1665174000000|2022-10-07 20:20:00|3359.32|3356.32|3359.52|3356.52|3360.02|3357.02|3359.12|3356.12|0
1665174300000|2022-10-07 20:25:00|3359.62|3356.62|3359.82|3356.82|3360.42|3357.42|3359.52|3356.52|0
1665174600000|2022-10-07 20:30:00|3360.02|3357.02|3360.22|3357.22|3360.32|3357.32|3359.32|3356.32|0
1665174900000|2022-10-07 20:35:00|3360.02|3357.02|3360.92|3357.92|3361.62|3358.62|3360.02|3357.02|0
1665175200000|2022-10-07 20:40:00|3361.02|3358.02|3360.22|3357.22|3361.62|3358.62|3360.02|3357.02|0
1665175500000|2022-10-07 20:45:00|3360.02|3357.02|3361.12|3358.12|3361.12|3358.12|3360.02|3357.02|0
1665175800000|2022-10-07 20:50:00|3360.92|3357.92|3361.12|3358.12|3361.12|3358.12|3360.32|3357.32|0
1665176100000|2022-10-07 20:55:00|3361.42|3358.42|3362.22|3359.22|3362.62|3359.62|3360.92|3357.92|0
1665352800000|2022-10-09 22:00:00|3347.02|3344.02|3342.82|3339.82|3347.82|3344.82|3341.12|3338.12|0
1665353100000|2022-10-09 22:05:00|3342.62|3339.62|3348.12|3345.12|3348.22|3345.22|3342.12|3339.12|0
1665353400000|2022-10-09 22:10:00|3347.82|3344.82|3346.32|3343.32|3348.62|3345.62|3343.22|3340.22|0
1665353700000|2022-10-09 22:15:00|3346.42|3343.42|3346.62|3343.62|3347.62|3344.62|3344.72|3341.72|0
1665354000000|2022-10-09 22:20:00|3346.72|3343.72|3341.12|3338.12|3348.02|3345.02|3339.72|3336.72|0
1665354300000|2022-10-09 22:25:00|3341.52|3338.52|3338.82|3335.82|3342.12|3339.12|3332.82|3329.82|0
1665354600000|2022-10-09 22:30:00|3339.02|3336.02|3336.52|3333.52|3340.62|3337.62|3333.92|3330.92|0
1665354900000|2022-10-09 22:35:00|3336.92|3333.92|3337.22|3334.22|3340.82|3337.82|3336.72|3333.72|0
1665355200000|2022-10-09 22:40:00|3336.92|3333.92|3338.82|3335.82|3342.02|3339.02|3336.92|3333.92|0
1665355500000|2022-10-09 22:45:00|3338.72|3335.72|3339.92|3336.92|3341.52|3338.52|3338.52|3335.52|0
1665355800000|2022-10-09 22:50:00|3340.22|3337.22|3340.42|3337.42|3341.82|3338.82|3338.32|3335.32|0
1665356100000|2022-10-09 22:55:00|3340.52|3337.52|3335.32|3332.32|3340.62|3337.62|3335.32|3332.32|0
1665356400000|2022-10-09 23:00:00|3335.12|3332.12|3339.52|3336.52|3341.12|3338.12|3331.72|3328.72|0
1665356700000|2022-10-09 23:05:00|3339.62|3336.62|3343.42|3340.42|3344.12|3341.12|3339.12|3336.12|0
1665357000000|2022-10-09 23:10:00|3343.12|3340.12|3342.02|3339.02|3344.62|3341.62|3341.02|3338.02|0
1665357300000|2022-10-09 23:15:00|3341.82|3338.82|3342.72|3339.72|3343.42|3340.42|3341.42|3338.42|0
1665357600000|2022-10-09 23:20:00|3342.82|3339.82|3342.52|3339.52|3343.92|3340.92|3341.92|3338.92|0
1665357900000|2022-10-09 23:25:00|3343.02|3340.02|3341.12|3338.12|3343.42|3340.42|3340.42|3337.42|0
1665358200000|2022-10-09 23:30:00|3340.82|3337.82|3339.62|3336.62|3341.02|3338.02|3333.52|3330.52|0
1665358500000|2022-10-09 23:35:00|3339.72|3336.72|3344.02|3341.02|3344.62|3341.62|3339.32|3336.32|0
1665358800000|2022-10-09 23:40:00|3344.12|3341.12|3347.12|3344.12|3347.22|3344.22|3343.32|3340.32|0
1665359100000|2022-10-09 23:45:00|3347.22|3344.22|3345.42|3342.42|3347.32|3344.32|3344.52|3341.52|0
1665359400000|2022-10-09 23:50:00|3345.62|3342.62|3346.32|3343.32|3347.92|3344.92|3344.72|3341.72|0
1665359700000|2022-10-09 23:55:00|3346.52|3343.52|3347.92|3344.92|3351.32|3348.32|3346.52|3343.52|0
1665360000000|2022-10-10 00:00:00|3347.82|3344.82|3345.02|3342.02|3350.42|3347.42|3343.12|3340.12|0
1665360300000|2022-10-10 00:05:00|3344.92|3341.92|3341.22|3338.22|3346.82|3343.82|3340.22|3337.22|0
1665360600000|2022-10-10 00:10:00|3342.02|3339.02|3346.92|3343.92|3347.62|3344.62|3341.62|3338.62|0
1665360900000|2022-10-10 00:15:00|3347.02|3344.02|3350.52|3348.52|3352.52|3350.52|3346.72|3343.72|1171
1665361200000|2022-10-10 00:20:00|3351.52|3349.52|3350.52|3348.52|3353.52|3351.52|3349.52|3347.52|521
1665361500000|2022-10-10 00:25:00|3350.02|3348.02|3350.52|3348.52|3351.52|3349.52|3347.52|3345.52|710
1665361800000|2022-10-10 00:30:00|3350.02|3348.02|3350.52|3348.52|3352.52|3350.52|3349.52|3347.52|346
1665362100000|2022-10-10 00:35:00|3349.52|3347.52|3352.52|3350.52|3354.52|3352.52|3349.52|3347.52|434
1665362400000|2022-10-10 00:40:00|3353.52|3351.52|3357.52|3355.52|3358.52|3356.52|3353.52|3351.52|248
1665362700000|2022-10-10 00:45:00|3357.02|3355.02|3355.52|3353.52|3357.52|3355.52|3354.52|3352.52|341
1665363000000|2022-10-10 00:50:00|3356.52|3354.52|3355.52|3353.52|3357.52|3355.52|3355.52|3353.52|168
1665363300000|2022-10-10 00:55:00|3354.52|3352.52|3353.52|3351.52|3355.52|3353.52|3352.52|3350.52|168
1665363600000|2022-10-10 01:00:00|3354.52|3352.52|3353.52|3351.52|3354.52|3352.52|3352.52|3350.52|218
1665363900000|2022-10-10 01:05:00|3353.02|3351.02|3353.52|3351.52|3355.52|3353.52|3352.52|3350.52|264
1665364200000|2022-10-10 01:10:00|3353.02|3351.02|3355.52|3353.52|3355.52|3353.52|3352.52|3350.52|227
1665364500000|2022-10-10 01:15:00|3354.52|3352.52|3351.52|3349.52|3354.52|3352.52|3350.52|3348.52|273
1665364800000|2022-10-10 01:20:00|3350.52|3348.52|3350.52|3348.52|3352.52|3350.52|3350.52|3348.52|200
1665365100000|2022-10-10 01:25:00|3350.02|3348.02|3350.02|3348.02|3350.52|3348.52|3348.52|3346.52|338
1665365400000|2022-10-10 01:30:00|3349.52|3347.52|3352.52|3350.52|3353.52|3351.52|3349.52|3347.52|233
1665365700000|2022-10-10 01:35:00|3353.02|3351.02|3353.52|3351.52|3353.52|3351.52|3352.02|3350.02|165
1665366000000|2022-10-10 01:40:00|3352.52|3350.52|3355.52|3353.52|3356.52|3354.52|3352.52|3350.52|137
1665366300000|2022-10-10 01:45:00|3356.52|3354.52|3356.52|3354.52|3356.52|3354.52|3355.52|3353.52|166
1665366600000|2022-10-10 01:50:00|3356.02|3354.02|3357.52|3355.52|3359.52|3357.52|3356.02|3354.02|169
1665366900000|2022-10-10 01:55:00|3357.02|3355.02|3356.52|3354.52|3357.52|3355.52|3355.02|3353.02|36
1665367200000|2022-10-10 02:00:00|3355.52|3353.52|3354.52|3352.52|3356.52|3354.52|3354.52|3352.52|84
1665367500000|2022-10-10 02:05:00|3353.52|3351.52|3353.52|3351.52|3354.52|3352.52|3353.52|3351.52|36
1665367800000|2022-10-10 02:10:00|3354.02|3352.02|3353.52|3351.52|3354.52|3352.52|3352.52|3350.52|57
1665368100000|2022-10-10 02:15:00|3352.52|3350.52|3352.52|3350.52|3355.02|3353.02|3352.52|3350.52|42
1665368400000|2022-10-10 02:20:00|3352.02|3350.02|3353.02|3351.02|3353.52|3351.52|3351.52|3349.52|103
1665368700000|2022-10-10 02:25:00|3352.52|3350.52|3354.02|3352.02|3354.52|3352.52|3352.52|3350.52|103
1665369000000|2022-10-10 02:30:00|3353.52|3351.52|3354.52|3352.52|3354.52|3352.52|3352.52|3350.52|54
1665369300000|2022-10-10 02:35:00|3353.52|3351.52|3354.52|3352.52|3355.52|3353.52|3353.52|3351.52|146
1665369600000|2022-10-10 02:40:00|3354.02|3352.02|3354.52|3352.52|3355.52|3353.52|3353.52|3351.52|110
1665369900000|2022-10-10 02:45:00|3353.52|3351.52|3353.52|3351.52|3354.52|3352.52|3352.52|3350.52|191
1665370200000|2022-10-10 02:50:00|3354.52|3352.52|3354.52|3352.52|3354.52|3352.52|3353.52|3351.52|148
1665370500000|2022-10-10 02:55:00|3355.52|3353.52|3355.52|3353.52|3355.52|3353.52|3354.52|3352.52|91
1665370800000|2022-10-10 03:00:00|3355.02|3353.02|3355.52|3353.52|3355.52|3353.52|3355.02|3353.02|35
1665371100000|2022-10-10 03:05:00|3354.52|3352.52|3353.52|3351.52|3354.52|3352.52|3352.52|3350.52|99
1665371400000|2022-10-10 03:10:00|3352.52|3350.52|3354.52|3352.52|3354.52|3352.52|3352.52|3350.52|41
1665371700000|2022-10-10 03:15:00|3355.02|3353.02|3352.52|3350.52|3355.52|3353.52|3352.52|3350.52|12
1665372000000|2022-10-10 03:20:00|3352.02|3350.02|3350.52|3348.52|3352.02|3350.02|3350.52|3348.52|32
1665372300000|2022-10-10 03:25:00|3349.52|3347.52|3351.52|3349.52|3351.52|3349.52|3349.52|3347.52|49
1665372600000|2022-10-10 03:30:00|3352.52|3350.52|3350.52|3348.52|3352.52|3350.52|3349.52|3347.52|18
1665372900000|2022-10-10 03:35:00|3349.52|3347.52|3349.52|3347.52|3350.52|3348.52|3349.52|3347.52|78
1665373200000|2022-10-10 03:40:00|3350.52|3348.52|3351.02|3349.02|3351.52|3349.52|3350.52|3348.52|55
1665373500000|2022-10-10 03:45:00|3351.52|3349.52|3351.52|3349.52|3352.52|3350.52|3351.52|3349.52|58
1665373800000|2022-10-10 03:50:00|3351.02|3349.02|3350.52|3348.52|3351.52|3349.52|3350.52|3348.52|110
1665374100000|2022-10-10 03:55:00|3351.02|3349.02|3351.52|3349.52|3351.52|3349.52|3351.02|3349.02|46
1665374400000|2022-10-10 04:00:00|3350.52|3348.52|3350.52|3348.52|3351.52|3349.52|3350.52|3348.52|64
1665374700000|2022-10-10 04:05:00|3351.52|3349.52|3350.52|3348.52|3351.52|3349.52|3350.52|3348.52|104
1665375000000|2022-10-10 04:10:00|3351.52|3349.52|3350.52|3348.52|3351.52|3349.52|3350.52|3348.52|154
1665375300000|2022-10-10 04:15:00|3351.52|3349.52|3351.52|3349.52|3352.52|3350.52|3351.52|3349.52|208
1665375600000|2022-10-10 04:20:00|3350.52|3348.52|3350.52|3348.52|3351.52|3349.52|3350.52|3348.52|53
1665375900000|2022-10-10 04:25:00|3349.52|3347.52|3350.52|3348.52|3351.52|3349.52|3349.52|3347.52|93
1665376200000|2022-10-10 04:30:00|3351.02|3349.02|3351.52|3349.52|3351.52|3349.52|3350.52|3348.52|86
1665376500000|2022-10-10 04:35:00|3351.02|3349.02|3352.52|3350.52|3352.52|3350.52|3351.02|3349.02|51
1665376800000|2022-10-10 04:40:00|3353.02|3351.02|3354.52|3352.52|3354.52|3352.52|3353.02|3351.02|42
1665377100000|2022-10-10 04:45:00|3353.52|3351.52|3354.52|3352.52|3354.52|3352.52|3353.52|3351.52|148
1665377400000|2022-10-10 04:50:00|3355.52|3353.52|3354.52|3352.52|3355.52|3353.52|3354.52|3352.52|182
1665377700000|2022-10-10 04:55:00|3355.52|3353.52|3355.52|3353.52|3356.52|3354.52|3355.52|3353.52|223
1665378000000|2022-10-10 05:00:00|3354.52|3352.52|3354.52|3352.52|3355.52|3353.52|3353.52|3351.52|276
1665378300000|2022-10-10 05:05:00|3353.52|3351.52|3353.52|3351.52|3353.52|3351.52|3352.52|3350.52|129
1665378600000|2022-10-10 05:10:00|3353.02|3351.02|3351.52|3349.52|3354.52|3352.52|3351.52|3349.52|396
1665378900000|2022-10-10 05:15:00|3352.02|3350.02|3352.52|3350.52|3352.52|3350.52|3351.52|3349.52|378
1665379200000|2022-10-10 05:20:00|3353.52|3351.52|3352.52|3350.52|3353.52|3351.52|3352.52|3350.52|473
1665379500000|2022-10-10 05:25:00|3353.52|3351.52|3353.52|3351.52|3355.52|3353.52|3353.02|3351.02|312
1665379800000|2022-10-10 05:30:00|3354.02|3352.02|3345.52|3343.52|3354.02|3352.02|3343.52|3341.52|1672
1665380100000|2022-10-10 05:35:00|3345.02|3343.02|3344.52|3342.52|3347.52|3345.52|3344.52|3342.52|359
1665380400000|2022-10-10 05:40:00|3345.02|3343.02|3346.52|3344.52|3347.52|3345.52|3344.52|3342.52|204
1665380700000|2022-10-10 05:45:00|3347.02|3345.02|3341.52|3339.52|3347.52|3345.52|3341.52|3339.52|791
1665381000000|2022-10-10 05:50:00|3342.52|3340.52|3341.52|3339.52|3344.02|3342.02|3340.52|3338.52|541
1665381300000|2022-10-10 05:55:00|3340.52|3338.52|3338.52|3336.52|3342.52|3340.52|3338.02|3336.02|1605
1665381600000|2022-10-10 06:00:00|3338.27|3336.77|3336.27|3334.77|3343.27|3341.77|3334.27|3332.77|3236
1665381900000|2022-10-10 06:05:00|3337.27|3335.77|3339.27|3337.77|3341.27|3339.77|3337.27|3335.77|1877
1665382200000|2022-10-10 06:10:00|3339.77|3338.27|3346.27|3344.77|3346.27|3344.77|3339.27|3337.77|2345
1665382500000|2022-10-10 06:15:00|3346.77|3345.27|3344.27|3342.77|3348.27|3346.77|3344.27|3342.77|950
1665382800000|2022-10-10 06:20:00|3343.77|3342.27|3343.27|3341.77|3346.27|3344.77|3343.27|3341.77|1161
1665383100000|2022-10-10 06:25:00|3342.27|3340.77|3342.27|3340.77|3345.27|3343.77|3342.27|3340.77|1261
1665383400000|2022-10-10 06:30:00|3341.77|3340.27|3335.27|3333.77|3342.27|3340.77|3334.77|3333.27|3698
1665383700000|2022-10-10 06:35:00|3334.77|3333.27|3339.27|3337.77|3341.27|3339.77|3334.27|3332.77|5860
1665384000000|2022-10-10 06:40:00|3340.27|3338.77|3335.27|3333.77|3341.27|3339.77|3335.27|3333.77|3062
1665384300000|2022-10-10 06:45:00|3335.77|3334.27|3331.27|3329.77|3338.27|3336.77|3330.27|3328.77|3590
1665384600000|2022-10-10 06:50:00|3331.77|3330.27|3332.27|3330.77|3336.27|3334.77|3330.27|3328.77|2031
1665384900000|2022-10-10 06:55:00|3333.27|3331.77|3339.27|3337.77|3339.27|3337.77|3332.77|3331.27|3637
1665385200000|2022-10-10 07:00:00|3338.27|3336.77|3354.27|3352.77|3354.27|3352.77|3338.27|3336.77|15494
1665385500000|2022-10-10 07:05:00|3353.27|3351.77|3351.27|3349.77|3358.27|3356.77|3347.27|3345.77|11544
1665385800000|2022-10-10 07:10:00|3352.27|3350.77|3357.27|3355.77|3360.27|3358.77|3348.27|3346.77|9431
1665386100000|2022-10-10 07:15:00|3358.27|3356.77|3357.27|3355.77|3359.27|3357.77|3352.27|3350.77|9732
1665386400000|2022-10-10 07:20:00|3358.27|3356.77|3361.27|3359.77|3361.27|3359.77|3356.27|3354.77|6035
1665386700000|2022-10-10 07:25:00|3362.27|3360.77|3356.27|3354.77|3362.27|3360.77|3355.27|3353.77|4650
1665387000000|2022-10-10 07:30:00|3355.27|3353.77|3357.27|3355.77|3358.27|3356.77|3352.27|3350.77|8349
1665387300000|2022-10-10 07:35:00|3356.27|3354.77|3362.27|3360.77|3365.27|3363.77|3356.27|3354.77|12025
1665387600000|2022-10-10 07:40:00|3362.42|3360.92|3362.42|3360.92|3364.42|3362.92|3361.42|3359.92|3642
1665387900000|2022-10-10 07:45:00|3361.42|3359.92|3361.42|3359.92|3365.42|3363.92|3361.42|3359.92|4906
1665388200000|2022-10-10 07:50:00|3362.42|3360.92|3357.42|3355.92|3362.42|3360.92|3356.42|3354.92|7141
1665388500000|2022-10-10 07:55:00|3356.42|3354.92|3351.42|3349.92|3356.42|3354.92|3350.42|3348.92|4779
1665388800000|2022-10-10 08:00:00|3352.42|3350.92|3350.42|3348.92|3353.42|3351.92|3349.42|3347.92|7047
1665389100000|2022-10-10 08:05:00|3351.42|3349.92|3353.42|3351.92|3354.92|3353.42|3351.42|3349.92|5422
1665389400000|2022-10-10 08:10:00|3352.42|3350.92|3350.42|3348.92|3354.42|3352.92|3349.42|3347.92|3477
1665389700000|2022-10-10 08:15:00|3351.42|3349.92|3347.42|3345.92|3352.42|3350.92|3345.42|3343.92|8569
1665390000000|2022-10-10 08:20:00|3346.42|3344.92|3348.42|3346.92|3349.42|3347.92|3346.42|3344.92|3791
1665390300000|2022-10-10 08:25:00|3349.42|3347.92|3346.42|3344.92|3350.42|3348.92|3346.42|3344.92|2960
1665390600000|2022-10-10 08:30:00|3347.42|3345.92|3340.42|3338.92|3349.42|3347.92|3339.92|3338.42|7221
1665390900000|2022-10-10 08:35:00|3341.42|3339.92|3341.42|3339.92|3342.42|3340.92|3338.42|3336.92|6680
1665391200000|2022-10-10 08:40:00|3342.42|3340.92|3344.42|3342.92|3346.42|3344.92|3342.42|3340.92|3361
1665391500000|2022-10-10 08:45:00|3343.42|3341.92|3347.42|3345.92|3348.42|3346.92|3343.42|3341.92|3970
1665391800000|2022-10-10 08:50:00|3348.42|3346.92|3351.42|3349.92|3352.42|3350.92|3347.42|3345.92|3598
1665392100000|2022-10-10 08:55:00|3350.42|3348.92|3348.42|3346.92|3351.42|3349.92|3347.42|3345.92|6329
1665392400000|2022-10-10 09:00:00|3349.42|3347.92|3356.42|3354.92|3358.42|3356.92|3348.42|3346.92|7915
1665392700000|2022-10-10 09:05:00|3355.42|3353.92|3356.42|3354.92|3358.42|3356.92|3354.42|3352.92|3573
1665393000000|2022-10-10 09:10:00|3355.42|3353.92|3355.42|3353.92|3357.42|3355.92|3355.42|3353.92|4461
1665393300000|2022-10-10 09:15:00|3356.42|3354.92|3357.42|3355.92|3360.42|3358.92|3356.42|3354.92|4585
1665393600000|2022-10-10 09:20:00|3358.42|3356.92|3358.42|3356.92|3359.42|3357.92|3357.42|3355.92|2578
1665393900000|2022-10-10 09:25:00|3359.42|3357.92|3360.42|3358.92|3361.42|3359.92|3358.42|3356.92|4157
1665394200000|2022-10-10 09:30:00|3361.42|3359.92|3361.42|3359.92|3362.42|3360.92|3360.42|3358.92|3598
1665394500000|2022-10-10 09:35:00|3360.42|3358.92|3360.42|3358.92|3361.42|3359.92|3360.42|3358.92|3579
1665394800000|2022-10-10 09:40:00|3361.42|3359.92|3368.42|3366.92|3369.42|3367.92|3361.42|3359.92|7069
1665395100000|2022-10-10 09:45:00|3369.42|3367.92|3372.42|3370.92|3372.42|3370.92|3368.42|3366.92|4460
1665395400000|2022-10-10 09:50:00|3371.42|3369.92|3374.42|3372.92|3374.42|3372.92|3369.42|3367.92|4332
1665395700000|2022-10-10 09:55:00|3373.42|3371.92|3374.42|3372.92|3374.42|3372.92|3373.42|3371.92|1663
1665396000000|2022-10-10 10:00:00|3373.42|3371.92|3378.42|3376.92|3378.42|3376.92|3373.42|3371.92|4199
1665396300000|2022-10-10 10:05:00|3379.42|3377.92|3373.42|3371.92|3379.42|3377.92|3371.42|3369.92|7755
1665396600000|2022-10-10 10:10:00|3372.42|3370.92|3369.42|3367.92|3372.42|3370.92|3369.42|3367.92|2686
1665396900000|2022-10-10 10:15:00|3368.42|3366.92|3368.42|3366.92|3369.42|3367.92|3367.42|3365.92|3145
1665397200000|2022-10-10 10:20:00|3367.42|3365.92|3368.42|3366.92|3368.42|3366.92|3366.42|3364.92|2992
1665397500000|2022-10-10 10:25:00|3367.42|3365.92|3364.42|3362.92|3367.42|3365.92|3363.42|3361.92|6249
1665397800000|2022-10-10 10:30:00|3365.42|3363.92|3366.42|3364.92|3368.42|3366.92|3365.42|3363.92|4442
1665398100000|2022-10-10 10:35:00|3365.92|3364.42|3370.42|3368.92|3370.42|3368.92|3365.92|3364.42|1318
1665398400000|2022-10-10 10:40:00|3371.42|3369.92|3371.42|3369.92|3372.42|3370.92|3370.42|3368.92|4167
1665398700000|2022-10-10 10:45:00|3370.42|3368.92|3371.42|3369.92|3371.42|3369.92|3369.42|3367.92|2109
1665399000000|2022-10-10 10:50:00|3370.42|3368.92|3369.42|3367.92|3372.42|3370.92|3369.42|3367.92|2803
1665399300000|2022-10-10 10:55:00|3368.42|3366.92|3367.42|3365.92|3369.42|3367.92|3366.42|3364.92|1623
1665399600000|2022-10-10 11:00:00|3368.42|3366.92|3373.42|3371.92|3373.42|3371.92|3368.42|3366.92|4252
1665399900000|2022-10-10 11:05:00|3372.42|3370.92|3372.42|3370.92|3373.42|3371.92|3371.42|3369.92|1676
1665400200000|2022-10-10 11:10:00|3371.42|3369.92|3371.42|3369.92|3372.42|3370.92|3370.42|3368.92|1757
1665400500000|2022-10-10 11:15:00|3372.42|3370.92|3373.42|3371.92|3375.42|3373.92|3372.42|3370.92|3094
1665400800000|2022-10-10 11:20:00|3374.42|3372.92|3376.42|3374.92|3377.42|3375.92|3373.42|3371.92|1366
1665401100000|2022-10-10 11:25:00|3377.42|3375.92|3378.42|3376.92|3379.42|3377.92|3377.42|3375.92|4261
1665401400000|2022-10-10 11:30:00|3379.42|3377.92|3380.42|3378.92|3380.42|3378.92|3376.42|3374.92|1798
1665401700000|2022-10-10 11:35:00|3379.42|3377.92|3378.42|3376.92|3380.42|3378.92|3378.42|3376.92|1618
1665402000000|2022-10-10 11:40:00|3378.18|3376.68|3377.18|3375.68|3378.18|3376.68|3373.18|3371.68|5265
1665402300000|2022-10-10 11:45:00|3376.18|3374.68|3376.18|3374.68|3376.18|3374.68|3375.18|3373.68|1860
1665402600000|2022-10-10 11:50:00|3375.18|3373.68|3376.18|3374.68|3380.18|3378.68|3375.18|3373.68|2868
1665402900000|2022-10-10 11:55:00|3375.18|3373.68|3376.18|3374.68|3377.18|3375.68|3373.18|3371.68|2519
1665403200000|2022-10-10 12:00:00|3377.18|3375.68|3377.18|3375.68|3379.18|3377.68|3376.18|3374.68|2019
1665403500000|2022-10-10 12:05:00|3376.18|3374.68|3378.18|3376.68|3379.18|3377.68|3375.18|3373.68|2245
1665403800000|2022-10-10 12:10:00|3377.18|3375.68|3374.18|3372.68|3377.18|3375.68|3374.18|3372.68|2742
1665404100000|2022-10-10 12:15:00|3373.18|3371.68|3373.18|3371.68|3374.18|3372.68|3371.18|3369.68|2112
1665404400000|2022-10-10 12:20:00|3374.18|3372.68|3380.18|3378.68|3380.18|3378.68|3374.18|3372.68|2609
1665404700000|2022-10-10 12:25:00|3379.68|3378.18|3382.18|3380.68|3382.18|3380.68|3378.18|3376.68|3042
1665405000000|2022-10-10 12:30:00|3381.68|3380.18|3381.18|3379.68|3382.18|3380.68|3378.18|3376.68|4637
1665405300000|2022-10-10 12:35:00|3382.18|3380.68|3383.18|3381.68|3384.18|3382.68|3381.18|3379.68|3250
1665405600000|2022-10-10 12:40:00|3382.18|3380.68|3383.18|3381.68|3384.18|3382.68|3382.18|3380.68|2060
1665405900000|2022-10-10 12:45:00|3384.18|3382.68|3384.18|3382.68|3385.18|3383.68|3382.18|3380.68|2847
1665406200000|2022-10-10 12:50:00|3383.18|3381.68|3383.18|3381.68|3386.18|3384.68|3383.18|3381.68|2984
1665406500000|2022-10-10 12:55:00|3384.18|3382.68|3390.18|3388.68|3390.18|3388.68|3383.18|3381.68|5092
1665406800000|2022-10-10 13:00:00|3389.68|3388.18|3388.18|3386.68|3391.18|3389.68|3387.18|3385.68|8497
1665407100000|2022-10-10 13:05:00|3387.18|3385.68|3387.18|3385.68|3390.18|3388.68|3387.18|3385.68|3914
1665407400000|2022-10-10 13:10:00|3386.18|3384.68|3387.18|3385.68|3387.18|3385.68|3385.18|3383.68|2385
1665407700000|2022-10-10 13:15:00|3386.18|3384.68|3385.18|3383.68|3388.18|3386.68|3385.18|3383.68|1850
1665408000000|2022-10-10 13:20:00|3384.18|3382.68|3383.18|3381.68|3385.18|3383.68|3383.18|3381.68|4595
1665408300000|2022-10-10 13:25:00|3382.18|3380.68|3383.18|3381.68|3384.18|3382.68|3382.18|3380.68|2986
1665408600000|2022-10-10 13:30:00|3384.18|3382.68|3376.18|3374.68|3385.18|3383.68|3374.18|3372.68|7548
1665408900000|2022-10-10 13:35:00|3376.68|3375.18|3371.18|3369.68|3380.18|3378.68|3371.18|3369.68|6568
1665409200000|2022-10-10 13:40:00|3371.68|3370.18|3373.18|3371.68|3377.18|3375.68|3367.18|3365.68|7750
1665409500000|2022-10-10 13:45:00|3372.68|3371.18|3372.18|3370.68|3378.18|3376.68|3371.18|3369.68|4750
1665409800000|2022-10-10 13:50:00|3373.18|3371.68|3364.18|3362.68|3374.18|3372.68|3363.18|3361.68|5915
1665410100000|2022-10-10 13:55:00|3363.18|3361.68|3364.18|3362.68|3367.18|3365.68|3362.68|3361.18|4313
1665410400000|2022-10-10 14:00:00|3363.18|3361.68|3363.18|3361.68|3367.18|3365.68|3362.18|3360.68|7111
1665410700000|2022-10-10 14:05:00|3362.18|3360.68|3362.18|3360.68|3369.18|3367.68|3362.18|3360.68|4808
1665411000000|2022-10-10 14:10:00|3362.09|3360.59|3363.09|3361.59|3367.09|3365.59|3362.09|3360.59|2976
1665411300000|2022-10-10 14:15:00|3364.09|3362.59|3368.09|3366.59|3369.09|3367.59|3364.09|3362.59|3367
1665411600000|2022-10-10 14:20:00|3367.59|3366.09|3367.09|3365.59|3370.09|3368.59|3367.09|3365.59|4953
1665411900000|2022-10-10 14:25:00|3366.09|3364.59|3373.09|3371.59|3376.09|3374.59|3366.09|3364.59|15965
1665412200000|2022-10-10 14:30:00|3374.09|3372.59|3371.09|3369.59|3380.09|3378.59|3366.09|3364.59|31410
1665412500000|2022-10-10 14:35:00|3370.09|3368.59|3361.09|3359.59|3372.09|3370.59|3360.09|3358.59|9301
1665412800000|2022-10-10 14:40:00|3360.09|3358.59|3363.09|3361.59|3365.09|3363.59|3360.09|3358.59|9071
1665413100000|2022-10-10 14:45:00|3363.59|3362.09|3365.09|3363.59|3368.09|3366.59|3363.09|3361.59|8341
1665413400000|2022-10-10 14:50:00|3364.09|3362.59|3362.09|3360.59|3366.09|3364.59|3361.09|3359.59|6163
1665413700000|2022-10-10 14:55:00|3361.09|3359.59|3365.09|3363.59|3366.09|3364.59|3360.09|3358.59|4518
1665414000000|2022-10-10 15:00:00|3364.09|3362.59|3354.09|3352.59|3364.59|3363.09|3354.09|3352.59|16595
1665414300000|2022-10-10 15:05:00|3355.09|3353.59|3358.09|3356.59|3359.09|3357.59|3354.09|3352.59|7967
1665414600000|2022-10-10 15:10:00|3359.09|3357.59|3363.09|3361.59|3364.09|3362.59|3358.09|3356.59|7963
1665414900000|2022-10-10 15:15:00|3362.09|3360.59|3356.09|3354.59|3364.09|3362.59|3353.09|3351.59|22949
1665415200000|2022-10-10 15:20:00|3355.59|3354.09|3365.09|3363.59|3367.09|3365.59|3355.09|3353.59|17242
1665415500000|2022-10-10 15:25:00|3364.09|3362.59|3361.09|3359.59|3365.09|3363.59|3359.09|3357.59|22559
1665415800000|2022-10-10 15:30:00|3360.09|3358.59|3357.09|3355.59|3361.09|3359.59|3356.09|3354.59|30607
1665416100000|2022-10-10 15:35:00|3358.09|3356.59|3355.09|3353.59|3359.09|3357.59|3355.09|3353.59|25694
1665416400000|2022-10-10 15:40:00|3354.09|3352.59|3358.09|3356.59|3358.09|3356.59|3352.09|3350.59|8457
1665416700000|2022-10-10 15:45:00|3358.59|3357.09|3360.09|3358.59|3360.09|3358.59|3356.09|3354.59|5085
1665417000000|2022-10-10 15:50:00|3359.09|3357.59|3363.09|3361.59|3365.09|3363.59|3359.09|3357.59|5264
1665417300000|2022-10-10 15:55:00|3364.09|3362.59|3359.09|3357.59|3365.09|3363.59|3359.09|3357.59|2947
1665417600000|2022-10-10 16:00:00|3358.59|3357.09|3361.09|3359.59|3361.09|3359.59|3358.59|3357.09|2630
1665417900000|2022-10-10 16:05:00|3362.09|3360.59|3357.09|3355.59|3362.09|3360.59|3355.09|3353.59|3333
1665418200000|2022-10-10 16:10:00|3356.59|3355.09|3357.09|3355.59|3358.09|3356.59|3355.09|3353.59|2110
1665418500000|2022-10-10 16:15:00|3356.59|3355.09|3355.09|3353.59|3359.09|3357.59|3355.09|3353.59|3160
1665418800000|2022-10-10 16:20:00|3355.59|3354.09|3349.09|3347.59|3355.59|3354.09|3349.09|3347.59|2678
1665419100000|2022-10-10 16:25:00|3350.09|3348.59|3346.09|3344.59|3351.09|3349.59|3345.09|3343.59|3332
1665419400000|2022-10-10 16:30:00|3347.09|3345.59|3346.09|3344.59|3349.09|3347.59|3345.09|3343.59|2427
1665419700000|2022-10-10 16:35:00|3347.09|3345.59|3349.09|3347.59|3349.09|3347.59|3345.09|3343.59|1585
1665420000000|2022-10-10 16:40:00|3350.09|3348.59|3348.09|3346.59|3350.09|3348.59|3346.09|3344.59|1296
1665420300000|2022-10-10 16:45:00|3347.59|3346.09|3346.09|3344.59|3348.09|3346.59|3346.09|3344.59|1989
1665420600000|2022-10-10 16:50:00|3345.09|3343.59|3345.09|3343.59|3346.09|3344.59|3343.09|3341.59|2377
1665420900000|2022-10-10 16:55:00|3346.09|3344.59|3345.09|3343.59|3347.09|3345.59|3344.09|3342.59|1436
1665421200000|2022-10-10 17:00:00|3344.09|3342.59|3343.09|3341.59|3345.09|3343.59|3341.09|3339.59|1202
1665421500000|2022-10-10 17:05:00|3344.09|3342.59|3344.09|3342.59|3344.09|3342.59|3341.09|3339.59|1215
1665421800000|2022-10-10 17:10:00|3343.09|3341.59|3348.09|3346.59|3351.09|3349.59|3339.09|3337.59|9106
1665422100000|2022-10-10 17:15:00|3347.09|3345.59|3346.09|3344.59|3349.09|3347.59|3343.09|3341.59|1844
1665422400000|2022-10-10 17:20:00|3347.09|3345.59|3348.09|3346.59|3350.09|3348.59|3346.59|3345.09|695
1665422700000|2022-10-10 17:25:00|3347.09|3345.59|3349.09|3347.59|3350.09|3348.59|3347.09|3345.59|580
1665423000000|2022-10-10 17:30:00|3348.09|3346.59|3354.09|3352.59|3355.09|3353.59|3348.09|3346.59|1037
1665423300000|2022-10-10 17:35:00|3355.09|3353.59|3358.09|3356.59|3358.09|3356.59|3354.09|3352.59|2067
1665423600000|2022-10-10 17:40:00|3359.09|3357.59|3355.09|3353.59|3360.09|3358.59|3355.09|3353.59|1604
1665423900000|2022-10-10 17:45:00|3354.09|3352.59|3369.09|3367.59|3371.09|3369.59|3354.09|3352.59|4197
1665424200000|2022-10-10 17:50:00|3368.59|3367.09|3371.09|3369.59|3373.09|3371.59|3367.09|3365.59|4142
1665424500000|2022-10-10 17:55:00|3371.59|3370.09|3368.09|3366.59|3373.09|3371.59|3367.09|3365.59|3195
1665424800000|2022-10-10 18:00:00|3369.09|3367.59|3366.09|3364.59|3369.09|3367.59|3365.09|3363.59|2688
1665425100000|2022-10-10 18:05:00|3365.09|3363.59|3363.09|3361.59|3366.09|3364.59|3362.09|3360.59|1700
1665425400000|2022-10-10 18:10:00|3362.09|3360.59|3360.09|3358.59|3364.09|3362.59|3360.09|3358.59|1162
1665425700000|2022-10-10 18:15:00|3360.59|3359.09|3360.09|3358.59|3361.09|3359.59|3359.09|3357.59|825
1665426000000|2022-10-10 18:20:00|3360.59|3359.09|3359.09|3357.59|3362.09|3360.59|3357.09|3355.59|715
1665426300000|2022-10-10 18:25:00|3360.09|3358.59|3361.09|3359.59|3363.09|3361.59|3359.09|3357.59|458
1665426600000|2022-10-10 18:30:00|3360.09|3358.59|3365.09|3363.59|3367.09|3365.59|3360.09|3358.59|984
1665426900000|2022-10-10 18:35:00|3366.09|3364.59|3368.09|3366.59|3368.09|3366.59|3364.09|3362.59|502
1665427200000|2022-10-10 18:40:00|3368.59|3367.09|3365.09|3363.59|3369.09|3367.59|3364.09|3362.59|765
1665427500000|2022-10-10 18:45:00|3364.09|3362.59|3362.09|3360.59|3365.09|3363.59|3361.09|3359.59|804
1665427800000|2022-10-10 18:50:00|3363.09|3361.59|3365.09|3363.59|3365.09|3363.59|3362.09|3360.59|851
1665428100000|2022-10-10 18:55:00|3364.09|3362.59|3366.09|3364.59|3367.09|3365.59|3362.09|3360.59|4899
1665428400000|2022-10-10 19:00:00|3367.09|3365.59|3367.09|3365.59|3369.09|3367.59|3366.09|3364.59|4358
1665428700000|2022-10-10 19:05:00|3367.59|3366.09|3369.09|3367.59|3370.09|3368.59|3365.09|3363.59|2939
1665429000000|2022-10-10 19:10:00|3368.59|3367.09|3371.09|3369.59|3372.09|3370.59|3367.09|3365.59|2002
1665429300000|2022-10-10 19:15:00|3370.59|3369.09|3374.59|3373.09|3375.09|3373.59|3370.09|3368.59|2276
1665429600000|2022-10-10 19:20:00|3375.09|3373.59|3374.09|3372.59|3376.09|3374.59|3372.09|3370.59|1232
1665429900000|2022-10-10 19:25:00|3373.09|3371.59|3368.09|3366.59|3373.09|3371.59|3367.09|3365.59|1586
1665430200000|2022-10-10 19:30:00|3368.59|3367.09|3368.09|3366.59|3370.09|3368.59|3366.09|3364.59|2658
1665430500000|2022-10-10 19:35:00|3369.09|3367.59|3370.09|3368.59|3373.09|3371.59|3367.59|3366.09|637
1665430800000|2022-10-10 19:40:00|3370.59|3369.09|3369.09|3367.59|3371.09|3369.59|3367.09|3365.59|694
1665431100000|2022-10-10 19:45:00|3368.09|3366.59|3370.09|3368.59|3372.09|3370.59|3367.09|3365.59|890
1665431400000|2022-10-10 19:50:00|3371.09|3369.59|3369.09|3367.59|3371.09|3369.59|3366.09|3364.59|1770
1665431700000|2022-10-10 19:55:00|3368.09|3366.59|3361.09|3359.59|3368.09|3366.59|3361.09|3359.59|2638
1665432000000|2022-10-10 20:00:00|3362.84|3359.84|3364.24|3361.24|3365.14|3362.14|3362.64|3359.64|6155
1665432300000|2022-10-10 20:05:00|3364.44|3361.44|3366.54|3363.54|3367.04|3364.04|3364.04|3361.04|0
1665432600000|2022-10-10 20:10:00|3366.44|3363.44|3365.04|3362.04|3366.54|3363.54|3364.94|3361.94|0
1665432900000|2022-10-10 20:15:00|3364.94|3361.94|3365.34|3362.34|3365.84|3362.84|3364.94|3361.94|0
1665433200000|2022-10-10 20:20:00|3365.64|3362.64|3365.34|3362.34|3366.04|3363.04|3365.24|3362.24|0
1665433500000|2022-10-10 20:25:00|3365.14|3362.14|3365.34|3362.34|3366.34|3363.34|3364.94|3361.94|0
1665433800000|2022-10-10 20:30:00|3365.64|3362.64|3366.54|3363.54|3366.54|3363.54|3365.04|3362.04|0
1665434100000|2022-10-10 20:35:00|3366.44|3363.44|3366.34|3363.34|3366.54|3363.54|3365.84|3362.84|0
1665434400000|2022-10-10 20:40:00|3366.54|3363.54|3366.54|3363.54|3366.64|3363.64|3366.04|3363.04|0
1665434700000|2022-10-10 20:45:00|3366.34|3363.34|3366.74|3363.74|3366.74|3363.74|3365.84|3362.84|0
1665435000000|2022-10-10 20:50:00|3366.54|3363.54|3366.04|3363.04|3366.54|3363.54|3366.04|3363.04|0
1665435300000|2022-10-10 20:55:00|3366.34|3363.34|3366.04|3363.04|3366.54|3363.54|3365.64|3362.64|0
1665435600000|2022-10-10 21:00:00|3366.24|3363.24|3366.64|3363.64|3366.64|3363.64|3366.24|3363.24|0
1665435900000|2022-10-10 21:05:00|3366.54|3363.54|3366.44|3363.44|3366.64|3363.64|3366.44|3363.44|0
1665436200000|2022-10-10 21:10:00|3366.54|3363.54|3366.24|3363.24|3366.54|3363.54|3366.14|3363.14|0
1665436500000|2022-10-10 21:15:00|3366.34|3363.34|3366.14|3363.14|3366.44|3363.44|3366.04|3363.04|0
1665436800000|2022-10-10 21:20:00|3366.34|3363.34|3365.94|3362.94|3366.34|3363.34|3365.94|3362.94|0
1665437100000|2022-10-10 21:25:00|3365.84|3362.84|3365.54|3362.54|3365.94|3362.94|3365.54|3362.54|0
1665437400000|2022-10-10 21:30:00|3365.64|3362.64|3365.44|3362.44|3365.74|3362.74|3365.44|3362.44|0
1665437700000|2022-10-10 21:35:00|3365.54|3362.54|3365.34|3362.34|3365.84|3362.84|3365.04|3362.04|0
1665438000000|2022-10-10 21:40:00|3364.94|3361.94|3364.84|3361.84|3365.44|3362.44|3364.44|3361.44|0
1665438300000|2022-10-10 21:45:00|3364.44|3361.44|3364.54|3361.54|3364.84|3361.84|3364.44|3361.44|0
1665438600000|2022-10-10 21:50:00|3364.74|3361.74|3364.64|3361.64|3364.74|3361.74|3364.34|3361.34|0
1665438900000|2022-10-10 21:55:00|3364.54|3361.54|3364.74|3361.74|3365.34|3362.34|3364.54|3361.54|0
1665439200000|2022-10-10 22:00:00|3364.34|3361.34|3364.94|3361.94|3367.74|3364.74|3363.84|3360.84|0
1665439500000|2022-10-10 22:05:00|3365.04|3362.04|3363.84|3360.84|3365.24|3362.24|3363.04|3360.04|0
1665439800000|2022-10-10 22:10:00|3364.04|3361.04|3363.84|3360.84|3364.24|3361.24|3362.94|3359.94|0
1665440100000|2022-10-10 22:15:00|3363.74|3360.74|3365.34|3362.34|3365.64|3362.64|3363.74|3360.74|0
1665440400000|2022-10-10 22:20:00|3365.54|3362.54|3367.24|3364.24|3367.24|3364.24|3365.34|3362.34|0
1665440700000|2022-10-10 22:25:00|3367.14|3364.14|3367.94|3364.94|3368.44|3365.44|3366.34|3363.34|0
1665441000000|2022-10-10 22:30:00|3368.04|3365.04|3367.34|3364.34|3368.44|3365.44|3366.74|3363.74|0
1665441300000|2022-10-10 22:35:00|3367.24|3364.24|3366.54|3363.54|3367.34|3364.34|3365.84|3362.84|0
1665441600000|2022-10-10 22:40:00|3366.44|3363.44|3366.54|3363.54|3367.14|3364.14|3366.34|3363.34|0
1665441900000|2022-10-10 22:45:00|3366.64|3363.64|3368.04|3365.04|3369.14|3366.14|3366.54|3363.54|0
1665442200000|2022-10-10 22:50:00|3368.14|3365.14|3369.14|3366.14|3369.14|3366.14|3367.74|3364.74|0
1665442500000|2022-10-10 22:55:00|3368.94|3365.94|3368.14|3365.14|3369.34|3366.34|3368.14|3365.14|0
1665442800000|2022-10-10 23:00:00|3368.84|3365.84|3370.04|3367.04|3371.64|3368.64|3368.14|3365.14|0
1665443100000|2022-10-10 23:05:00|3369.74|3366.74|3371.14|3368.14|3371.14|3368.14|3369.74|3366.74|0
1665443400000|2022-10-10 23:10:00|3370.94|3367.94|3370.74|3367.74|3371.84|3368.84|3370.44|3367.44|0
1665443700000|2022-10-10 23:15:00|3370.84|3367.84|3372.84|3369.84|3373.04|3370.04|3370.84|3367.84|0
1665444000000|2022-10-10 23:20:00|3372.64|3369.64|3372.64|3369.64|3373.94|3370.94|3372.64|3369.64|0
1665444300000|2022-10-10 23:25:00|3372.54|3369.54|3370.74|3367.74|3372.84|3369.84|3370.44|3367.44|0
1665444600000|2022-10-10 23:30:00|3371.14|3368.14|3370.24|3367.24|3371.64|3368.64|3369.74|3366.74|0
1665444900000|2022-10-10 23:35:00|3369.74|3366.74|3371.64|3368.64|3372.14|3369.14|3369.74|3366.74|0
1665445200000|2022-10-10 23:40:00|3371.44|3368.44|3372.14|3369.14|3372.54|3369.54|3370.94|3367.94|0
1665445500000|2022-10-10 23:45:00|3371.94|3368.94|3371.84|3368.84|3372.54|3369.54|3370.24|3367.24|0
1665445800000|2022-10-10 23:50:00|3371.94|3368.94|3369.54|3366.54|3372.54|3369.54|3369.34|3366.34|0
1665446100000|2022-10-10 23:55:00|3369.64|3366.64|3370.44|3367.44|3370.94|3367.94|3369.14|3366.14|0
1665446400000|2022-10-11 00:00:00|3370.24|3367.24|3363.34|3360.34|3370.24|3367.24|3360.54|3357.54|0
1665446700000|2022-10-11 00:05:00|3363.14|3360.14|3361.94|3358.94|3364.24|3361.24|3358.24|3355.24|0
1665447000000|2022-10-11 00:10:00|3361.64|3358.64|3360.44|3357.44|3363.04|3360.04|3360.44|3357.44|0
1665447300000|2022-10-11 00:15:00|3360.34|3357.34|3355.34|3353.34|3360.94|3357.94|3351.34|3349.34|1442
1665447600000|2022-10-11 00:20:00|3356.34|3354.34|3356.34|3354.34|3358.34|3356.34|3355.34|3353.34|423
1665447900000|2022-10-11 00:25:00|3357.34|3355.34|3358.34|3356.34|3359.34|3357.34|3355.34|3353.34|339
1665448200000|2022-10-11 00:30:00|3359.34|3357.34|3360.84|3358.84|3361.34|3359.34|3359.34|3357.34|275
1665448500000|2022-10-11 00:35:00|3360.34|3358.34|3359.34|3357.34|3363.34|3361.34|3358.34|3356.34|276
1665448800000|2022-10-11 00:40:00|3359.84|3357.84|3359.84|3357.84|3361.34|3359.34|3359.34|3357.34|257
1665449100000|2022-10-11 00:45:00|3359.34|3357.34|3358.34|3356.34|3361.84|3359.84|3357.34|3355.34|260
1665449400000|2022-10-11 00:50:00|3359.34|3357.34|3361.84|3359.84|3362.84|3360.84|3358.84|3356.84|289
1665449700000|2022-10-11 00:55:00|3362.34|3360.34|3362.34|3360.34|3362.34|3360.34|3360.34|3358.34|323
1665450000000|2022-10-11 01:00:00|3361.34|3359.34|3361.34|3359.34|3362.34|3360.34|3359.34|3357.34|110
1665450300000|2022-10-11 01:05:00|3361.84|3359.84|3364.34|3362.34|3365.34|3363.34|3361.84|3359.84|340
1665450600000|2022-10-11 01:10:00|3365.34|3363.34|3364.34|3362.34|3365.34|3363.34|3363.34|3361.34|171
1665450900000|2022-10-11 01:15:00|3363.84|3361.84|3363.34|3361.34|3364.34|3362.34|3361.34|3359.34|188
1665451200000|2022-10-11 01:20:00|3364.34|3362.34|3363.34|3361.34|3364.34|3362.34|3362.34|3360.34|124
1665451500000|2022-10-11 01:25:00|3364.34|3362.34|3362.34|3360.34|3364.34|3362.34|3361.34|3359.34|83
1665451800000|2022-10-11 01:30:00|3361.84|3359.84|3361.34|3359.34|3363.34|3361.34|3359.84|3357.84|117
1665452100000|2022-10-11 01:35:00|3360.84|3358.84|3357.34|3355.34|3362.34|3360.34|3356.34|3354.34|148
1665452400000|2022-10-11 01:40:00|3356.84|3354.84|3352.34|3350.34|3357.34|3355.34|3347.34|3345.34|397
1665452700000|2022-10-11 01:45:00|3351.34|3349.34|3352.34|3350.34|3353.34|3351.34|3349.34|3347.34|172
1665453000000|2022-10-11 01:50:00|3353.34|3351.34|3349.34|3347.34|3353.84|3351.84|3347.34|3345.34|140
1665453300000|2022-10-11 01:55:00|3349.84|3347.84|3348.34|3346.34|3351.34|3349.34|3347.34|3345.34|476
1665453600000|2022-10-11 02:00:00|3348.84|3346.84|3343.34|3341.34|3350.34|3348.34|3343.34|3341.34|390
1665453900000|2022-10-11 02:05:00|3344.34|3342.34|3345.34|3343.34|3347.34|3345.34|3343.34|3341.34|265
1665454200000|2022-10-11 02:10:00|3345.84|3343.84|3343.34|3341.34|3345.84|3343.84|3341.34|3339.34|340
1665454500000|2022-10-11 02:15:00|3342.84|3340.84|3343.34|3341.34|3344.34|3342.34|3339.84|3337.84|223
1665454800000|2022-10-11 02:20:00|3342.84|3340.84|3341.34|3339.34|3343.84|3341.84|3339.34|3337.34|462
1665455100000|2022-10-11 02:25:00|3340.34|3338.34|3342.34|3340.34|3343.84|3341.84|3340.34|3338.34|605
1665455400000|2022-10-11 02:30:00|3341.34|3339.34|3343.34|3341.34|3344.34|3342.34|3341.34|3339.34|161
1665455700000|2022-10-11 02:35:00|3344.34|3342.34|3345.34|3343.34|3345.84|3343.84|3342.34|3340.34|102
1665456000000|2022-10-11 02:40:00|3346.34|3344.34|3341.34|3339.34|3346.34|3344.34|3340.34|3338.34|181
1665456300000|2022-10-11 02:45:00|3341.84|3339.84|3344.34|3342.34|3345.34|3343.34|3341.84|3339.84|67
1665456600000|2022-10-11 02:50:00|3343.84|3341.84|3342.34|3340.34|3345.34|3343.34|3341.34|3339.34|119
1665456900000|2022-10-11 02:55:00|3341.84|3339.84|3341.84|3339.84|3342.34|3340.34|3341.34|3339.34|83
1665457200000|2022-10-11 03:00:00|3342.34|3340.34|3342.34|3340.34|3343.34|3341.34|3341.34|3339.34|135
1665457500000|2022-10-11 03:05:00|3341.84|3339.84|3343.34|3341.34|3343.34|3341.34|3340.84|3338.84|61
1665457800000|2022-10-11 03:10:00|3342.84|3340.84|3343.34|3341.34|3344.34|3342.34|3342.34|3340.34|40
1665458100000|2022-10-11 03:15:00|3343.84|3341.84|3344.34|3342.34|3345.34|3343.34|3342.84|3340.84|68
1665458400000|2022-10-11 03:20:00|3345.34|3343.34|3347.34|3345.34|3347.34|3345.34|3343.34|3341.34|138
1665458700000|2022-10-11 03:25:00|3346.84|3344.84|3345.34|3343.34|3347.34|3345.34|3345.34|3343.34|174
1665459000000|2022-10-11 03:30:00|3345.84|3343.84|3346.34|3344.34|3346.34|3344.34|3345.34|3343.34|47
1665459300000|2022-10-11 03:35:00|3346.84|3344.84|3343.34|3341.34|3347.34|3345.34|3342.34|3340.34|96
1665459600000|2022-10-11 03:40:00|3344.34|3342.34|3343.34|3341.34|3345.34|3343.34|3342.34|3340.34|26
1665459900000|2022-10-11 03:45:00|3342.34|3340.34|3343.34|3341.34|3344.34|3342.34|3341.84|3339.84|55
1665460200000|2022-10-11 03:50:00|3342.34|3340.34|3341.34|3339.34|3343.34|3341.34|3341.34|3339.34|31
1665460500000|2022-10-11 03:55:00|3341.84|3339.84|3343.34|3341.34|3343.34|3341.34|3341.34|3339.34|44
1665460800000|2022-10-11 04:00:00|3342.84|3340.84|3343.34|3341.34|3343.84|3341.84|3342.34|3340.34|36
1665461100000|2022-10-11 04:05:00|3342.34|3340.34|3344.34|3342.34|3344.34|3342.34|3342.34|3340.34|47
1665461400000|2022-10-11 04:10:00|3344.84|3342.84|3344.34|3342.34|3345.34|3343.34|3344.34|3342.34|79
1665461700000|2022-10-11 04:15:00|3344.84|3342.84|3341.34|3339.34|3345.34|3343.34|3341.34|3339.34|85
1665462000000|2022-10-11 04:20:00|3340.34|3338.34|3339.34|3337.34|3341.34|3339.34|3339.34|3337.34|120
1665462300000|2022-10-11 04:25:00|3338.84|3336.84|3338.34|3336.34|3339.34|3337.34|3337.34|3335.34|209
1665462600000|2022-10-11 04:30:00|3337.84|3335.84|3339.34|3337.34|3339.34|3337.34|3337.84|3335.84|51
1665462900000|2022-10-11 04:35:00|3340.34|3338.34|3339.84|3337.84|3341.34|3339.34|3339.34|3337.34|255
1665463200000|2022-10-11 04:40:00|3340.34|3338.34|3340.34|3338.34|3341.34|3339.34|3340.34|3338.34|52
1665463500000|2022-10-11 04:45:00|3341.34|3339.34|3338.34|3336.34|3341.34|3339.34|3338.34|3336.34|78
1665463800000|2022-10-11 04:50:00|3339.34|3337.34|3341.34|3339.34|3341.34|3339.34|3338.34|3336.34|66
1665464100000|2022-10-11 04:55:00|3340.84|3338.84|3340.34|3338.34|3341.34|3339.34|3339.34|3337.34|68
1665464400000|2022-10-11 05:00:00|3339.84|3337.84|3337.34|3335.34|3340.34|3338.34|3337.34|3335.34|186
1665464700000|2022-10-11 05:05:00|3337.84|3335.84|3340.34|3338.34|3341.34|3339.34|3336.34|3334.34|1129
1665465000000|2022-10-11 05:10:00|3339.34|3337.34|3339.34|3337.34|3340.34|3338.34|3338.84|3336.84|163
1665465300000|2022-10-11 05:15:00|3339.84|3337.84|3340.34|3338.34|3341.34|3339.34|3338.34|3336.34|53
1665465600000|2022-10-11 05:20:00|3339.34|3337.34|3338.84|3336.84|3340.34|3338.34|3338.34|3336.34|291
1665465900000|2022-10-11 05:25:00|3339.34|3337.34|3340.34|3338.34|3341.34|3339.34|3339.34|3337.34|158
1665466200000|2022-10-11 05:30:00|3341.34|3339.34|3343.34|3341.34|3343.84|3341.84|3339.34|3337.34|1167
1665466500000|2022-10-11 05:35:00|3344.34|3342.34|3343.34|3341.34|3345.34|3343.34|3342.34|3340.34|602
1665466800000|2022-10-11 05:40:00|3344.34|3342.34|3345.34|3343.34|3346.34|3344.34|3343.84|3341.84|671
1665467100000|2022-10-11 05:45:00|3345.84|3343.84|3344.34|3342.34|3346.34|3344.34|3343.34|3341.34|163
1665467400000|2022-10-11 05:50:00|3345.34|3343.34|3346.34|3344.34|3346.84|3344.84|3343.34|3341.34|307
1665467700000|2022-10-11 05:55:00|3346.84|3344.84|3345.34|3343.34|3347.34|3345.34|3345.34|3343.34|466
1665468000000|2022-10-11 06:00:00|3345.09|3343.59|3351.09|3349.59|3351.09|3349.59|3344.09|3342.59|2084
1665468300000|2022-10-11 06:05:00|3350.59|3349.09|3348.09|3346.59|3354.09|3352.59|3347.59|3346.09|1210
1665468600000|2022-10-11 06:10:00|3347.59|3346.09|3349.09|3347.59|3349.09|3347.59|3344.09|3342.59|1647
1665468900000|2022-10-11 06:15:00|3348.09|3346.59|3349.09|3347.59|3351.59|3350.09|3348.09|3346.59|1150
1665469200000|2022-10-11 06:20:00|3350.09|3348.59|3347.09|3345.59|3350.09|3348.59|3346.09|3344.59|1332
1665469500000|2022-10-11 06:25:00|3347.59|3346.09|3347.09|3345.59|3350.09|3348.59|3345.09|3343.59|1164
1665469800000|2022-10-11 06:30:00|3348.09|3346.59|3353.09|3351.59|3356.09|3354.59|3347.09|3345.59|1907
1665470100000|2022-10-11 06:35:00|3352.59|3351.09|3349.09|3347.59|3353.09|3351.59|3349.09|3347.59|1965
1665470400000|2022-10-11 06:40:00|3350.09|3348.59|3346.09|3344.59|3351.09|3349.59|3345.09|3343.59|1188
1665470700000|2022-10-11 06:45:00|3345.59|3344.09|3345.09|3343.59|3347.09|3345.59|3345.09|3343.59|864
1665471000000|2022-10-11 06:50:00|3346.09|3344.59|3341.09|3339.59|3346.09|3344.59|3341.09|3339.59|1646
1665471300000|2022-10-11 06:55:00|3340.09|3338.59|3335.09|3333.59|3340.09|3338.59|3333.09|3331.59|5217
1665471600000|2022-10-11 07:00:00|3336.09|3334.59|3333.09|3331.59|3336.09|3334.59|3322.09|3320.59|18781
1665471900000|2022-10-11 07:05:00|3332.59|3331.09|3331.09|3329.59|3334.09|3332.59|3327.09|3325.59|9095
1665472200000|2022-10-11 07:10:00|3330.09|3328.59|3326.09|3324.59|3330.09|3328.59|3319.09|3317.59|10099
1665472500000|2022-10-11 07:15:00|3325.09|3323.59|3341.09|3339.59|3341.09|3339.59|3324.09|3322.59|10185
1665472800000|2022-10-11 07:20:00|3340.09|3338.59|3341.09|3339.59|3343.09|3341.59|3337.09|3335.59|6288
1665473100000|2022-10-11 07:25:00|3342.09|3340.59|3348.09|3346.59|3353.09|3351.59|3342.09|3340.59|7681
1665473400000|2022-10-11 07:30:00|3347.09|3345.59|3341.09|3339.59|3348.09|3346.59|3340.09|3338.59|8240
1665473700000|2022-10-11 07:35:00|3340.09|3338.59|3343.09|3341.59|3350.09|3348.59|3340.09|3338.59|7706
1665474000000|2022-10-11 07:40:00|3342.98|3341.48|3334.98|3333.48|3343.98|3342.48|3332.98|3331.48|5502
1665474300000|2022-10-11 07:45:00|3333.98|3332.48|3335.98|3334.48|3336.98|3335.48|3332.98|3331.48|2600
1665474600000|2022-10-11 07:50:00|3336.98|3335.48|3332.98|3331.48|3337.98|3336.48|3332.98|3331.48|3113
1665474900000|2022-10-11 07:55:00|3333.98|3332.48|3336.98|3335.48|3337.98|3336.48|3328.98|3327.48|5043
1665475200000|2022-10-11 08:00:00|3335.98|3334.48|3337.98|3336.48|3339.98|3338.48|3334.98|3333.48|4040
1665475500000|2022-10-11 08:05:00|3338.98|3337.48|3343.98|3342.48|3345.98|3344.48|3337.98|3336.48|5583
1665475800000|2022-10-11 08:10:00|3342.98|3341.48|3344.98|3343.48|3344.98|3343.48|3340.98|3339.48|7381
1665476100000|2022-10-11 08:15:00|3343.98|3342.48|3341.98|3340.48|3346.98|3345.48|3340.98|3339.48|5140
1665476400000|2022-10-11 08:20:00|3342.98|3341.48|3338.98|3337.48|3344.98|3343.48|3338.98|3337.48|5346
1665476700000|2022-10-11 08:25:00|3339.98|3338.48|3335.98|3334.48|3339.98|3338.48|3333.98|3332.48|5984
1665477000000|2022-10-11 08:30:00|3334.98|3333.48|3332.98|3331.48|3335.98|3334.48|3329.98|3328.48|2473
1665477300000|2022-10-11 08:35:00|3331.98|3330.48|3327.98|3326.48|3332.98|3331.48|3325.98|3324.48|8340
1665477600000|2022-10-11 08:40:00|3326.98|3325.48|3331.98|3330.48|3331.98|3330.48|3324.98|3323.48|3624
1665477900000|2022-10-11 08:45:00|3330.98|3329.48|3327.98|3326.48|3331.98|3330.48|3326.98|3325.48|3447
1665478200000|2022-10-11 08:50:00|3327.48|3325.98|3319.98|3318.48|3327.98|3326.48|3318.98|3317.48|9102
1665478500000|2022-10-11 08:55:00|3320.98|3319.48|3322.98|3321.48|3323.98|3322.48|3318.98|3317.48|10255
1665478800000|2022-10-11 09:00:00|3321.98|3320.48|3326.98|3325.48|3327.98|3326.48|3320.98|3319.48|4174
1665479100000|2022-10-11 09:05:00|3327.98|3326.48|3328.98|3327.48|3329.98|3328.48|3320.98|3319.48|6899
1665479400000|2022-10-11 09:10:00|3327.98|3326.48|3328.98|3327.48|3329.98|3328.48|3326.98|3325.48|3046
1665479700000|2022-10-11 09:15:00|3327.98|3326.48|3328.98|3327.48|3331.98|3330.48|3327.98|3326.48|4506
1665480000000|2022-10-11 09:20:00|3329.98|3328.48|3326.98|3325.48|3329.98|3328.48|3323.98|3322.48|4825
1665480300000|2022-10-11 09:25:00|3325.98|3324.48|3324.98|3323.48|3326.98|3325.48|3322.98|3321.48|3030
1665480600000|2022-10-11 09:30:00|3325.98|3324.48|3316.98|3315.48|3325.98|3324.48|3315.98|3314.48|29288
1665480900000|2022-10-11 09:35:00|3317.48|3315.98|3319.98|3318.48|3321.98|3320.48|3316.98|3315.48|5266
1665481200000|2022-10-11 09:40:00|3320.98|3319.48|3316.98|3315.48|3320.98|3319.48|3314.98|3313.48|6549
1665481500000|2022-10-11 09:45:00|3317.98|3316.48|3313.98|3312.48|3317.98|3316.48|3311.98|3310.48|6284
1665481800000|2022-10-11 09:50:00|3312.98|3311.48|3317.98|3316.48|3318.98|3317.48|3310.98|3309.48|8803
1665482100000|2022-10-11 09:55:00|3316.98|3315.48|3318.98|3317.48|3319.98|3318.48|3316.98|3315.48|3041
1665482400000|2022-10-11 10:00:00|3317.98|3316.48|3316.98|3315.48|3319.98|3318.48|3314.98|3313.48|4089
1665482700000|2022-10-11 10:05:00|3315.98|3314.48|3320.98|3319.48|3320.98|3319.48|3312.98|3311.48|4780
1665483000000|2022-10-11 10:10:00|3319.98|3318.48|3322.98|3321.48|3322.98|3321.48|3317.98|3316.48|5499
1665483300000|2022-10-11 10:15:00|3321.98|3320.48|3319.98|3318.48|3321.98|3320.48|3316.98|3315.48|9860
1665483600000|2022-10-11 10:20:00|3320.98|3319.48|3320.98|3319.48|3322.98|3321.48|3316.98|3315.48|4223
1665483900000|2022-10-11 10:25:00|3322.98|3321.48|3325.98|3324.48|3331.98|3330.48|3322.98|3321.48|15152
1665484200000|2022-10-11 10:30:00|3325.48|3323.98|3327.98|3326.48|3330.98|3329.48|3323.98|3322.48|3823
1665484500000|2022-10-11 10:35:00|3326.98|3325.48|3328.98|3327.48|3330.98|3329.48|3325.98|3324.48|5682
1665484800000|2022-10-11 10:40:00|3327.98|3326.48|3327.98|3326.48|3331.98|3330.48|3327.98|3326.48|3459
1665485100000|2022-10-11 10:45:00|3328.98|3327.48|3327.98|3326.48|3329.98|3328.48|3326.98|3325.48|4550
1665485400000|2022-10-11 10:50:00|3328.98|3327.48|3329.98|3328.48|3330.98|3329.48|3328.98|3327.48|2928
1665485700000|2022-10-11 10:55:00|3330.98|3329.48|3333.98|3332.48|3333.98|3332.48|3329.98|3328.48|5701
1665486000000|2022-10-11 11:00:00|3334.98|3333.48|3332.98|3331.48|3339.98|3338.48|3332.98|3331.48|6392
1665486300000|2022-10-11 11:05:00|3333.98|3332.48|3333.98|3332.48|3335.98|3334.48|3332.98|3331.48|14685
1665486600000|2022-10-11 11:10:00|3332.98|3331.48|3331.98|3330.48|3334.98|3333.48|3331.98|3330.48|3015
1665486900000|2022-10-11 11:15:00|3332.98|3331.48|3336.98|3335.48|3336.98|3335.48|3331.98|3330.48|2363
1665487200000|2022-10-11 11:20:00|3335.98|3334.48|3340.98|3339.48|3341.98|3340.48|3332.98|3331.48|9359
1665487500000|2022-10-11 11:25:00|3339.98|3338.48|3336.98|3335.48|3340.98|3339.48|3336.98|3335.48|4216
1665487800000|2022-10-11 11:30:00|3335.98|3334.48|3335.98|3334.48|3336.98|3335.48|3333.98|3332.48|2313
1665488100000|2022-10-11 11:35:00|3334.98|3333.48|3337.98|3336.48|3341.98|3340.48|3334.98|3333.48|3582
1665488400000|2022-10-11 11:40:00|3337.85|3336.35|3338.85|3337.35|3340.85|3339.35|3337.85|3336.35|3743
1665488700000|2022-10-11 11:45:00|3337.85|3336.35|3334.85|3333.35|3337.85|3336.35|3333.85|3332.35|1893
1665489000000|2022-10-11 11:50:00|3333.85|3332.35|3334.85|3333.35|3335.85|3334.35|3332.85|3331.35|2323
1665489300000|2022-10-11 11:55:00|3335.35|3333.85|3339.85|3338.35|3339.85|3338.35|3334.85|3333.35|2213
1665489600000|2022-10-11 12:00:00|3338.85|3337.35|3342.85|3341.35|3343.85|3342.35|3337.85|3336.35|4641
1665489900000|2022-10-11 12:05:00|3341.85|3340.35|3341.85|3340.35|3343.85|3342.35|3340.85|3339.35|2612
1665490200000|2022-10-11 12:10:00|3342.85|3341.35|3344.85|3343.35|3347.85|3346.35|3341.85|3340.35|4496
1665490500000|2022-10-11 12:15:00|3345.85|3344.35|3344.85|3343.35|3347.85|3346.35|3344.85|3343.35|12765
1665490800000|2022-10-11 12:20:00|3344.35|3342.85|3347.85|3346.35|3348.35|3346.85|3343.85|3342.35|10167
1665491100000|2022-10-11 12:25:00|3346.85|3345.35|3352.85|3351.35|3352.85|3351.35|3346.85|3345.35|7154
1665491400000|2022-10-11 12:30:00|3351.85|3350.35|3356.85|3355.35|3357.85|3356.35|3349.85|3348.35|9396
1665491700000|2022-10-11 12:35:00|3357.85|3356.35|3350.85|3349.35|3357.85|3356.35|3350.85|3349.35|4547
1665492000000|2022-10-11 12:40:00|3349.85|3348.35|3345.85|3344.35|3351.85|3350.35|3345.85|3344.35|4305
1665492300000|2022-10-11 12:45:00|3346.85|3345.35|3346.85|3345.35|3347.85|3346.35|3344.85|3343.35|6016
1665492600000|2022-10-11 12:50:00|3345.85|3344.35|3346.85|3345.35|3350.85|3349.35|3345.85|3344.35|4448
1665492900000|2022-10-11 12:55:00|3345.85|3344.35|3341.85|3340.35|3346.85|3345.35|3340.85|3339.35|5351
1665493200000|2022-10-11 13:00:00|3342.85|3341.35|3343.85|3342.35|3343.85|3342.35|3339.85|3338.35|5571
1665493500000|2022-10-11 13:05:00|3342.85|3341.35|3339.85|3338.35|3344.85|3343.35|3339.85|3338.35|2239
1665493800000|2022-10-11 13:10:00|3340.85|3339.35|3338.85|3337.35|3341.85|3340.35|3338.85|3337.35|5239
1665494100000|2022-10-11 13:15:00|3339.85|3338.35|3340.85|3339.35|3340.85|3339.35|3336.85|3335.35|1399
1665494400000|2022-10-11 13:20:00|3339.85|3338.35|3338.85|3337.35|3341.85|3340.35|3337.35|3335.85|1606
1665494700000|2022-10-11 13:25:00|3337.85|3336.35|3335.85|3334.35|3338.85|3337.35|3334.85|3333.35|2963
1665495000000|2022-10-11 13:30:00|3334.85|3333.35|3332.85|3331.35|3339.85|3338.35|3330.85|3329.35|9309
1665495300000|2022-10-11 13:35:00|3331.85|3330.35|3326.85|3325.35|3332.85|3331.35|3326.85|3325.35|8437
1665495600000|2022-10-11 13:40:00|3325.85|3324.35|3327.85|3326.35|3328.85|3327.35|3324.85|3323.35|8043
1665495900000|2022-10-11 13:45:00|3326.85|3325.35|3324.85|3323.35|3331.85|3330.35|3322.85|3321.35|12119
1665496200000|2022-10-11 13:50:00|3325.85|3324.35|3321.85|3320.35|3329.85|3328.35|3321.85|3320.35|9131
1665496500000|2022-10-11 13:55:00|3322.85|3321.35|3319.85|3318.35|3324.85|3323.35|3319.85|3318.35|5594
1665496800000|2022-10-11 14:00:00|3319.35|3317.85|3315.85|3314.35|3319.85|3318.35|3312.85|3311.35|12259
1665497100000|2022-10-11 14:05:00|3314.85|3313.35|3314.85|3313.35|3316.85|3315.35|3311.85|3310.35|13476
1665497400000|2022-10-11 14:10:00|3315.21|3313.71|3321.21|3319.71|3322.21|3320.71|3313.21|3311.71|11560
1665497700000|2022-10-11 14:15:00|3322.21|3320.71|3321.21|3319.71|3325.21|3323.71|3319.21|3317.71|10048
1665498000000|2022-10-11 14:20:00|3320.21|3318.71|3318.21|3316.71|3323.21|3321.71|3317.21|3315.71|10203
1665498300000|2022-10-11 14:25:00|3319.21|3317.71|3319.21|3317.71|3323.21|3321.71|3317.21|3315.71|6073
1665498600000|2022-10-11 14:30:00|3318.21|3316.71|3326.21|3324.71|3328.21|3326.71|3315.21|3313.71|7593
1665498900000|2022-10-11 14:35:00|3325.21|3323.71|3331.21|3329.71|3332.21|3330.71|3325.21|3323.71|10434
1665499200000|2022-10-11 14:40:00|3332.21|3330.71|3335.21|3333.71|3338.21|3336.71|3331.21|3329.71|12128
1665499500000|2022-10-11 14:45:00|3336.21|3334.71|3333.21|3331.71|3336.21|3334.71|3332.21|3330.71|11213
1665499800000|2022-10-11 14:50:00|3334.21|3332.71|3333.21|3331.71|3336.21|3334.71|3332.21|3330.71|4605
1665500100000|2022-10-11 14:55:00|3332.21|3330.71|3330.21|3328.71|3337.21|3335.71|3329.21|3327.71|7023
1665500400000|2022-10-11 15:00:00|3329.21|3327.71|3340.21|3338.71|3343.21|3341.71|3329.21|3327.71|10784
1665500700000|2022-10-11 15:05:00|3339.21|3337.71|3335.21|3333.71|3340.21|3338.71|3332.21|3330.71|8790
1665501000000|2022-10-11 15:10:00|3336.21|3334.71|3338.21|3336.71|3339.21|3337.71|3333.21|3331.71|11301
1665501300000|2022-10-11 15:15:00|3339.21|3337.71|3339.21|3337.71|3343.21|3341.71|3339.21|3337.71|11706
1665501600000|2022-10-11 15:20:00|3340.21|3338.71|3337.21|3335.71|3341.21|3339.71|3335.21|3333.71|16407
1665501900000|2022-10-11 15:25:00|3336.71|3335.21|3338.21|3336.71|3338.21|3336.71|3334.21|3332.71|25021
1665502200000|2022-10-11 15:30:00|3339.21|3337.71|3341.21|3339.71|3343.21|3341.71|3339.21|3337.71|40455
1665502500000|2022-10-11 15:35:00|3342.21|3340.71|3344.21|3342.71|3346.21|3344.71|3340.21|3338.71|24761
1665502800000|2022-10-11 15:40:00|3345.21|3343.71|3350.21|3348.71|3351.21|3349.71|3342.21|3340.71|9176
1665503100000|2022-10-11 15:45:00|3350.71|3349.21|3353.21|3351.71|3354.21|3352.71|3349.21|3347.71|11778
1665503400000|2022-10-11 15:50:00|3354.21|3352.71|3348.21|3346.71|3354.21|3352.71|3348.21|3346.71|8240
1665503700000|2022-10-11 15:55:00|3349.21|3347.71|3347.21|3345.71|3351.21|3349.71|3346.21|3344.71|6101
1665504000000|2022-10-11 16:00:00|3346.21|3344.71|3340.21|3338.71|3347.21|3345.71|3339.21|3337.71|4807
1665504300000|2022-10-11 16:05:00|3339.21|3337.71|3336.21|3334.71|3340.21|3338.71|3334.21|3332.71|4658
1665504600000|2022-10-11 16:10:00|3336.71|3335.21|3342.21|3340.71|3342.21|3340.71|3336.21|3334.71|2518
1665504900000|2022-10-11 16:15:00|3343.21|3341.71|3348.21|3346.71|3348.21|3346.71|3341.21|3339.71|2330
1665505200000|2022-10-11 16:20:00|3347.71|3346.21|3350.21|3348.71|3351.21|3349.71|3347.21|3345.71|2345
1665505500000|2022-10-11 16:25:00|3349.21|3347.71|3347.21|3345.71|3350.21|3348.71|3346.21|3344.71|1457
1665505800000|2022-10-11 16:30:00|3348.21|3346.71|3349.71|3348.21|3351.21|3349.71|3347.21|3345.71|1212
1665506100000|2022-10-11 16:35:00|3349.21|3347.71|3350.21|3348.71|3351.21|3349.71|3347.21|3345.71|1343
1665506400000|2022-10-11 16:40:00|3351.21|3349.71|3356.21|3354.71|3356.21|3354.71|3350.21|3348.71|2735
1665506700000|2022-10-11 16:45:00|3355.21|3353.71|3356.21|3354.71|3358.21|3356.71|3355.21|3353.71|2087
1665507000000|2022-10-11 16:50:00|3357.21|3355.71|3355.21|3353.71|3357.21|3355.71|3353.21|3351.71|6483
1665507300000|2022-10-11 16:55:00|3354.21|3352.71|3353.21|3351.71|3356.21|3354.71|3352.21|3350.71|2240
1665507600000|2022-10-11 17:00:00|3353.71|3352.21|3352.21|3350.71|3355.21|3353.71|3352.21|3350.71|861
1665507900000|2022-10-11 17:05:00|3353.21|3351.71|3355.21|3353.71|3356.21|3354.71|3351.21|3349.71|3034
1665508200000|2022-10-11 17:10:00|3356.21|3354.71|3355.21|3353.71|3356.21|3354.71|3354.21|3352.71|1691
1665508500000|2022-10-11 17:15:00|3354.71|3353.21|3354.21|3352.71|3356.21|3354.71|3352.21|3350.71|2503
1665508800000|2022-10-11 17:20:00|3353.21|3351.71|3357.21|3355.71|3357.21|3355.71|3353.21|3351.71|1086
1665509100000|2022-10-11 17:25:00|3356.71|3355.21|3350.21|3348.71|3356.71|3355.21|3348.21|3346.71|2537
1665509400000|2022-10-11 17:30:00|3349.21|3347.71|3352.21|3350.71|3352.21|3350.71|3347.21|3345.71|686
1665509700000|2022-10-11 17:35:00|3351.71|3350.21|3351.21|3349.71|3353.21|3351.71|3349.21|3347.71|457
1665510000000|2022-10-11 17:40:00|3351.71|3350.21|3351.21|3349.71|3353.21|3351.71|3350.21|3348.71|777
1665510300000|2022-10-11 17:45:00|3352.21|3350.71|3351.21|3349.71|3354.71|3353.21|3351.21|3349.71|381
1665510600000|2022-10-11 17:50:00|3350.21|3348.71|3351.21|3349.71|3355.21|3353.71|3349.21|3347.71|541
1665510900000|2022-10-11 17:55:00|3350.71|3349.21|3352.21|3350.71|3353.21|3351.71|3350.21|3348.71|550
1665511200000|2022-10-11 18:00:00|3353.21|3351.71|3354.21|3352.71|3355.21|3353.71|3350.21|3348.71|841
1665511500000|2022-10-11 18:05:00|3353.21|3351.71|3349.21|3347.71|3355.21|3353.71|3348.21|3346.71|1054
1665511800000|2022-10-11 18:10:00|3349.71|3348.21|3349.21|3347.71|3350.21|3348.71|3345.21|3343.71|702
1665512100000|2022-10-11 18:15:00|3348.21|3346.71|3345.21|3343.71|3349.21|3347.71|3345.21|3343.71|584
1665512400000|2022-10-11 18:20:00|3345.71|3344.21|3349.21|3347.71|3349.21|3347.71|3345.71|3344.21|711
1665512700000|2022-10-11 18:25:00|3350.21|3348.71|3350.21|3348.71|3352.21|3350.71|3348.21|3346.71|693
1665513000000|2022-10-11 18:30:00|3349.21|3347.71|3352.21|3350.71|3353.21|3351.71|3349.21|3347.71|496
1665513300000|2022-10-11 18:35:00|3351.21|3349.71|3350.21|3348.71|3352.21|3350.71|3348.21|3346.71|837
1665513600000|2022-10-11 18:40:00|3350.71|3349.21|3344.21|3342.71|3352.21|3350.71|3344.21|3342.71|1061
1665513900000|2022-10-11 18:45:00|3343.21|3341.71|3333.71|3332.21|3345.21|3343.71|3332.21|3330.71|5417
1665514200000|2022-10-11 18:50:00|3333.21|3331.71|3327.21|3325.71|3334.71|3333.21|3327.21|3325.71|3407
1665514500000|2022-10-11 18:55:00|3326.71|3325.21|3322.21|3320.71|3327.21|3325.71|3321.21|3319.71|3604
1665514800000|2022-10-11 19:00:00|3321.21|3319.71|3319.21|3317.71|3323.21|3321.71|3317.21|3315.71|3892
1665515100000|2022-10-11 19:05:00|3319.71|3318.21|3319.21|3317.71|3322.21|3320.71|3317.21|3315.71|2306
1665515400000|2022-10-11 19:10:00|3318.71|3317.21|3315.21|3313.71|3320.21|3318.71|3311.21|3309.71|5085
1665515700000|2022-10-11 19:15:00|3314.21|3312.71|3316.21|3314.71|3317.21|3315.71|3310.21|3308.71|2591
1665516000000|2022-10-11 19:20:00|3315.21|3313.71|3318.21|3316.71|3320.21|3318.71|3315.21|3313.71|1821
1665516300000|2022-10-11 19:25:00|3319.21|3317.71|3317.21|3315.71|3320.21|3318.71|3313.21|3311.71|1186
1665516600000|2022-10-11 19:30:00|3318.21|3316.71|3317.21|3315.71|3319.21|3317.71|3313.21|3311.71|1647
1665516900000|2022-10-11 19:35:00|3316.71|3315.21|3324.21|3322.71|3324.21|3322.71|3316.21|3314.71|2669
1665517200000|2022-10-11 19:40:00|3323.21|3321.71|3323.21|3321.71|3324.21|3322.71|3319.21|3317.71|841
1665517500000|2022-10-11 19:45:00|3323.71|3322.21|3325.21|3323.71|3325.21|3323.71|3320.21|3318.71|1791
1665517800000|2022-10-11 19:50:00|3324.21|3322.71|3323.21|3321.71|3324.21|3322.71|3317.21|3315.71|2932
1665518100000|2022-10-11 19:55:00|3323.71|3322.21|3320.21|3318.71|3325.21|3323.71|3319.21|3317.71|5276
1665518400000|2022-10-11 20:00:00|3322.56|3319.56|3321.46|3318.46|3324.86|3321.86|3320.96|3317.96|11570
1665518700000|2022-10-11 20:05:00|3321.66|3318.66|3324.86|3321.86|3324.86|3321.86|3321.46|3318.46|0
1665519000000|2022-10-11 20:10:00|3324.66|3321.66|3324.66|3321.66|3326.26|3323.26|3323.76|3320.76|0
1665519300000|2022-10-11 20:15:00|3324.86|3321.86|3324.86|3321.86|3325.06|3322.06|3323.26|3320.26|0
1665519600000|2022-10-11 20:20:00|3325.06|3322.06|3325.06|3322.06|3325.56|3322.56|3324.46|3321.46|0
1665519900000|2022-10-11 20:25:00|3325.36|3322.36|3325.76|3322.76|3325.76|3322.76|3324.16|3321.16|0
1665520200000|2022-10-11 20:30:00|3325.56|3322.56|3326.06|3323.06|3326.06|3323.06|3324.46|3321.46|0
1665520500000|2022-10-11 20:35:00|3325.76|3322.76|3325.06|3322.06|3326.26|3323.26|3324.96|3321.96|0
1665520800000|2022-10-11 20:40:00|3324.86|3321.86|3325.56|3322.56|3326.06|3323.06|3324.86|3321.86|0
1665521100000|2022-10-11 20:45:00|3325.76|3322.76|3328.56|3325.56|3328.76|3325.76|3325.76|3322.76|0
1665521400000|2022-10-11 20:50:00|3328.76|3325.76|3329.76|3326.76|3329.76|3326.76|3328.36|3325.36|0
1665521700000|2022-10-11 20:55:00|3329.56|3326.56|3330.36|3327.36|3330.86|3327.86|3328.76|3325.76|0
1665522000000|2022-10-11 21:00:00|3330.56|3327.56|3329.76|3326.76|3330.56|3327.56|3329.76|3326.76|0
1665522300000|2022-10-11 21:05:00|3329.86|3326.86|3329.96|3326.96|3329.96|3326.96|3329.76|3326.76|0
1665522600000|2022-10-11 21:10:00|3329.86|3326.86|3329.86|3326.86|3329.86|3326.86|3329.66|3326.66|0
1665522900000|2022-10-11 21:15:00|3329.96|3326.96|3329.76|3326.76|3329.96|3326.96|3329.66|3326.66|0
1665523200000|2022-10-11 21:20:00|3329.66|3326.66|3329.66|3326.66|3329.66|3326.66|3329.56|3326.56|0
1665523500000|2022-10-11 21:25:00|3329.76|3326.76|3329.46|3326.46|3329.86|3326.86|3329.36|3326.36|0
1665523800000|2022-10-11 21:30:00|3329.36|3326.36|3329.46|3326.46|3329.46|3326.46|3328.86|3325.86|0
1665524100000|2022-10-11 21:35:00|3329.36|3326.36|3329.36|3326.36|3329.46|3326.46|3328.86|3325.86|0
1665524400000|2022-10-11 21:40:00|3329.16|3326.16|3329.66|3326.66|3329.66|3326.66|3329.06|3326.06|0
1665524700000|2022-10-11 21:45:00|3329.46|3326.46|3329.66|3326.66|3329.76|3326.76|3329.46|3326.46|0
1665525000000|2022-10-11 21:50:00|3329.56|3326.56|3329.56|3326.56|3329.96|3326.96|3329.46|3326.46|0
1665525300000|2022-10-11 21:55:00|3329.36|3326.36|3329.76|3326.76|3329.86|3326.86|3329.06|3326.06|0
1665525600000|2022-10-11 22:00:00|3329.66|3326.66|3327.26|3324.26|3329.76|3326.76|3326.26|3323.26|0
1665525900000|2022-10-11 22:05:00|3327.36|3324.36|3328.46|3325.46|3328.56|3325.56|3327.26|3324.26|0
1665526200000|2022-10-11 22:10:00|3328.56|3325.56|3327.36|3324.36|3329.26|3326.26|3326.46|3323.46|0
1665526500000|2022-10-11 22:15:00|3327.56|3324.56|3329.26|3326.26|3329.76|3326.76|3327.16|3324.16|0
1665526800000|2022-10-11 22:20:00|3329.46|3326.46|3328.36|3325.36|3329.46|3326.46|3327.66|3324.66|0
1665527100000|2022-10-11 22:25:00|3328.46|3325.46|3325.76|3322.76|3328.56|3325.56|3325.76|3322.76|0
1665527400000|2022-10-11 22:30:00|3326.06|3323.06|3323.96|3320.96|3326.46|3323.46|3323.76|3320.76|0
1665527700000|2022-10-11 22:35:00|3324.16|3321.16|3326.06|3323.06|3326.06|3323.06|3323.46|3320.46|0
1665528000000|2022-10-11 22:40:00|3325.86|3322.86|3327.36|3324.36|3327.56|3324.56|3325.76|3322.76|0
1665528300000|2022-10-11 22:45:00|3327.56|3324.56|3326.06|3323.06|3327.66|3324.66|3325.86|3322.86|0
1665528600000|2022-10-11 22:50:00|3326.16|3323.16|3326.76|3323.76|3327.16|3324.16|3325.76|3322.76|0
1665528900000|2022-10-11 22:55:00|3326.86|3323.86|3326.46|3323.46|3327.16|3324.16|3325.76|3322.76|0
1665529200000|2022-10-11 23:00:00|3326.96|3323.96|3328.56|3325.56|3328.86|3325.86|3326.56|3323.56|0
1665529500000|2022-10-11 23:05:00|3328.46|3325.46|3326.06|3323.06|3329.06|3326.06|3326.06|3323.06|0
1665529800000|2022-10-11 23:10:00|3325.86|3322.86|3324.56|3321.56|3325.86|3322.86|3324.46|3321.46|0
1665530100000|2022-10-11 23:15:00|3324.46|3321.46|3325.66|3322.66|3325.86|3322.86|3323.56|3320.56|0
1665530400000|2022-10-11 23:20:00|3326.06|3323.06|3323.36|3320.36|3326.06|3323.06|3323.36|3320.36|0
1665530700000|2022-10-11 23:25:00|3323.26|3320.26|3321.06|3318.06|3323.56|3320.56|3321.06|3318.06|0
1665531000000|2022-10-11 23:30:00|3321.16|3318.16|3323.06|3320.06|3323.76|3320.76|3321.06|3318.06|0
1665531300000|2022-10-11 23:35:00|3323.36|3320.36|3322.66|3319.66|3324.06|3321.06|3322.46|3319.46|0
1665531600000|2022-10-11 23:40:00|3322.76|3319.76|3323.26|3320.26|3323.76|3320.76|3322.66|3319.66|0
1665531900000|2022-10-11 23:45:00|3323.36|3320.36|3324.76|3321.76|3325.36|3322.36|3323.26|3320.26|0
1665532200000|2022-10-11 23:50:00|3324.96|3321.96|3323.36|3320.36|3324.96|3321.96|3322.66|3319.66|0
1665532500000|2022-10-11 23:55:00|3323.46|3320.46|3324.96|3321.96|3325.36|3322.36|3323.26|3320.26|0
1665532800000|2022-10-12 00:00:00|3324.46|3321.46|3324.46|3321.46|3327.76|3324.76|3320.56|3317.56|0
1665533100000|2022-10-12 00:05:00|3324.66|3321.66|3321.16|3318.16|3324.66|3321.66|3320.46|3317.46|0
1665533400000|2022-10-12 00:10:00|3320.96|3317.96|3322.66|3319.66|3322.86|3319.86|3319.36|3316.36|0
1665533700000|2022-10-12 00:15:00|3322.86|3319.86|3324.46|3322.46|3324.46|3322.46|3320.46|3318.46|412
1665534000000|2022-10-12 00:20:00|3323.46|3321.46|3327.46|3325.46|3328.46|3326.46|3323.46|3321.46|422
1665534300000|2022-10-12 00:25:00|3326.46|3324.46|3324.46|3322.46|3328.46|3326.46|3322.96|3320.96|647
1665534600000|2022-10-12 00:30:00|3325.46|3323.46|3326.46|3324.46|3326.46|3324.46|3323.46|3321.46|625
1665534900000|2022-10-12 00:35:00|3326.96|3324.96|3325.46|3323.46|3327.46|3325.46|3324.46|3322.46|136
1665535200000|2022-10-12 00:40:00|3325.96|3323.96|3328.46|3326.46|3329.46|3327.46|3324.46|3322.46|123
1665535500000|2022-10-12 00:45:00|3328.96|3326.96|3333.46|3331.46|3334.46|3332.46|3327.46|3325.46|605
1665535800000|2022-10-12 00:50:00|3332.96|3330.96|3332.46|3330.46|3333.46|3331.46|3330.46|3328.46|164
1665536100000|2022-10-12 00:55:00|3332.96|3330.96|3333.46|3331.46|3333.46|3331.46|3331.46|3329.46|143
1665536400000|2022-10-12 01:00:00|3333.96|3331.96|3329.46|3327.46|3334.46|3332.46|3329.46|3327.46|152
1665536700000|2022-10-12 01:05:00|3328.46|3326.46|3327.46|3325.46|3330.46|3328.46|3327.46|3325.46|124
1665537000000|2022-10-12 01:10:00|3326.96|3324.96|3329.46|3327.46|3330.46|3328.46|3326.96|3324.96|133
1665537300000|2022-10-12 01:15:00|3330.46|3328.46|3329.96|3327.96|3332.46|3330.46|3328.46|3326.46|88
1665537600000|2022-10-12 01:20:00|3330.46|3328.46|3329.46|3327.46|3331.46|3329.46|3329.46|3327.46|103
1665537900000|2022-10-12 01:25:00|3330.96|3328.96|3326.46|3324.46|3331.46|3329.46|3325.96|3323.96|343
1665538200000|2022-10-12 01:30:00|3325.96|3323.96|3321.46|3319.46|3326.46|3324.46|3320.46|3318.46|270
1665538500000|2022-10-12 01:35:00|3320.46|3318.46|3323.46|3321.46|3323.46|3321.46|3320.46|3318.46|104
1665538800000|2022-10-12 01:40:00|3322.46|3320.46|3322.46|3320.46|3324.96|3322.96|3321.46|3319.46|96
1665539100000|2022-10-12 01:45:00|3321.46|3319.46|3322.46|3320.46|3322.96|3320.96|3320.46|3318.46|58
1665539400000|2022-10-12 01:50:00|3322.96|3320.96|3318.46|3316.46|3323.46|3321.46|3318.46|3316.46|226
1665539700000|2022-10-12 01:55:00|3319.46|3317.46|3322.46|3320.46|3322.46|3320.46|3318.46|3316.46|128
1665540000000|2022-10-12 02:00:00|3321.46|3319.46|3323.46|3321.46|3325.46|3323.46|3321.46|3319.46|186
1665540300000|2022-10-12 02:05:00|3324.46|3322.46|3319.46|3317.46|3324.46|3322.46|3319.46|3317.46|164
1665540600000|2022-10-12 02:10:00|3319.96|3317.96|3319.46|3317.46|3320.46|3318.46|3317.46|3315.46|435
1665540900000|2022-10-12 02:15:00|3320.46|3318.46|3318.46|3316.46|3321.46|3319.46|3316.46|3314.46|322
1665541200000|2022-10-12 02:20:00|3317.96|3315.96|3320.46|3318.46|3320.46|3318.46|3317.46|3315.46|372
1665541500000|2022-10-12 02:25:00|3321.46|3319.46|3319.96|3317.96|3322.46|3320.46|3319.46|3317.46|203
1665541800000|2022-10-12 02:30:00|3319.46|3317.46|3322.46|3320.46|3323.46|3321.46|3319.46|3317.46|72
1665542100000|2022-10-12 02:35:00|3321.96|3319.96|3319.46|3317.46|3321.96|3319.96|3318.46|3316.46|157
1665542400000|2022-10-12 02:40:00|3318.96|3316.96|3318.96|3316.96|3320.46|3318.46|3318.46|3316.46|90
1665542700000|2022-10-12 02:45:00|3319.46|3317.46|3321.46|3319.46|3322.46|3320.46|3318.96|3316.96|76
1665543000000|2022-10-12 02:50:00|3322.46|3320.46|3322.46|3320.46|3323.46|3321.46|3321.96|3319.96|50
1665543300000|2022-10-12 02:55:00|3323.46|3321.46|3323.46|3321.46|3324.46|3322.46|3321.96|3319.96|43
1665543600000|2022-10-12 03:00:00|3324.46|3322.46|3322.46|3320.46|3325.46|3323.46|3321.96|3319.96|126
1665543900000|2022-10-12 03:05:00|3321.46|3319.46|3321.46|3319.46|3323.46|3321.46|3321.46|3319.46|50
1665544200000|2022-10-12 03:10:00|3322.46|3320.46|3323.46|3321.46|3324.46|3322.46|3321.46|3319.46|161
1665544500000|2022-10-12 03:15:00|3322.96|3320.96|3324.46|3322.46|3324.46|3322.46|3322.46|3320.46|107
1665544800000|2022-10-12 03:20:00|3323.96|3321.96|3323.46|3321.46|3324.46|3322.46|3321.46|3319.46|200
1665545100000|2022-10-12 03:25:00|3322.96|3320.96|3324.46|3322.46|3324.46|3322.46|3322.46|3320.46|151
1665545400000|2022-10-12 03:30:00|3323.96|3321.96|3321.46|3319.46|3324.46|3322.46|3320.96|3318.96|325
1665545700000|2022-10-12 03:35:00|3322.46|3320.46|3321.46|3319.46|3322.46|3320.46|3321.46|3319.46|41
1665546000000|2022-10-12 03:40:00|3322.46|3320.46|3321.46|3319.46|3322.46|3320.46|3321.46|3319.46|35
1665546300000|2022-10-12 03:45:00|3320.46|3318.46|3320.46|3318.46|3321.46|3319.46|3320.46|3318.46|27
1665546600000|2022-10-12 03:50:00|3321.46|3319.46|3322.46|3320.46|3322.46|3320.46|3321.46|3319.46|40
1665546900000|2022-10-12 03:55:00|3323.46|3321.46|3322.46|3320.46|3323.46|3321.46|3321.46|3319.46|82
1665547200000|2022-10-12 04:00:00|3321.96|3319.96|3337.46|3335.46|3337.46|3335.46|3321.46|3319.46|1394
1665547500000|2022-10-12 04:05:00|3337.96|3335.96|3330.46|3328.46|3338.46|3336.46|3328.46|3326.46|1276
1665547800000|2022-10-12 04:10:00|3331.46|3329.46|3334.46|3332.46|3338.46|3336.46|3330.96|3328.96|1633
1665548100000|2022-10-12 04:15:00|3334.96|3332.96|3334.46|3332.46|3336.46|3334.46|3334.46|3332.46|127
1665548400000|2022-10-12 04:20:00|3333.46|3331.46|3335.46|3333.46|3336.46|3334.46|3333.46|3331.46|227
1665548700000|2022-10-12 04:25:00|3334.96|3332.96|3335.46|3333.46|3336.46|3334.46|3334.46|3332.46|112
1665549000000|2022-10-12 04:30:00|3334.46|3332.46|3332.46|3330.46|3335.46|3333.46|3332.46|3330.46|115
1665549300000|2022-10-12 04:35:00|3331.46|3329.46|3331.46|3329.46|3332.46|3330.46|3330.46|3328.46|109
1665549600000|2022-10-12 04:40:00|3331.96|3329.96|3333.46|3331.46|3333.46|3331.46|3331.46|3329.46|47
1665549900000|2022-10-12 04:45:00|3332.46|3330.46|3333.46|3331.46|3333.46|3331.46|3332.46|3330.46|61
1665550200000|2022-10-12 04:50:00|3332.46|3330.46|3333.46|3331.46|3333.46|3331.46|3332.46|3330.46|27
1665550500000|2022-10-12 04:55:00|3332.46|3330.46|3332.46|3330.46|3332.46|3330.46|3331.46|3329.46|162
1665550800000|2022-10-12 05:00:00|3331.46|3329.46|3327.46|3325.46|3333.46|3331.46|3327.46|3325.46|397
1665551100000|2022-10-12 05:05:00|3327.96|3325.96|3328.46|3326.46|3330.46|3328.46|3327.46|3325.46|122
1665551400000|2022-10-12 05:10:00|3328.96|3326.96|3331.46|3329.46|3332.46|3330.46|3328.46|3326.46|104
1665551700000|2022-10-12 05:15:00|3330.46|3328.46|3329.96|3327.96|3331.46|3329.46|3329.46|3327.46|440
1665552000000|2022-10-12 05:20:00|3329.46|3327.46|3332.46|3330.46|3332.46|3330.46|3329.46|3327.46|534
1665552300000|2022-10-12 05:25:00|3333.46|3331.46|3331.46|3329.46|3333.46|3331.46|3330.46|3328.46|601
1665552600000|2022-10-12 05:30:00|3330.96|3328.96|3333.46|3331.46|3334.46|3332.46|3330.46|3328.46|804
1665552900000|2022-10-12 05:35:00|3332.46|3330.46|3331.46|3329.46|3332.96|3330.96|3331.46|3329.46|411
1665553200000|2022-10-12 05:40:00|3331.96|3329.96|3337.46|3335.46|3337.46|3335.46|3331.46|3329.46|431
1665553500000|2022-10-12 05:45:00|3336.96|3334.96|3343.46|3341.46|3343.46|3341.46|3336.96|3334.96|1351
1665553800000|2022-10-12 05:50:00|3342.46|3340.46|3344.46|3342.46|3345.46|3343.46|3342.46|3340.46|1925
1665554100000|2022-10-12 05:55:00|3343.46|3341.46|3342.46|3340.46|3343.46|3341.46|3342.46|3340.46|646
1665554400000|2022-10-12 06:00:00|3342.21|3340.71|3340.21|3338.71|3345.21|3343.71|3339.21|3337.71|1293
1665554700000|2022-10-12 06:05:00|3339.71|3338.21|3343.21|3341.71|3345.21|3343.71|3339.21|3337.71|1338
1665555000000|2022-10-12 06:10:00|3344.21|3342.71|3346.21|3344.71|3348.21|3346.71|3343.21|3341.71|1420
1665555300000|2022-10-12 06:15:00|3345.21|3343.71|3345.71|3344.21|3349.21|3347.71|3345.21|3343.71|2587
1665555600000|2022-10-12 06:20:00|3346.21|3344.71|3344.21|3342.71|3346.21|3344.71|3340.21|3338.71|2382
1665555900000|2022-10-12 06:25:00|3343.71|3342.21|3347.21|3345.71|3348.21|3346.71|3343.21|3341.71|941
1665556200000|2022-10-12 06:30:00|3346.71|3345.21|3350.21|3348.71|3350.71|3349.21|3346.21|3344.71|1813
1665556500000|2022-10-12 06:35:00|3349.71|3348.21|3350.21|3348.71|3353.21|3351.71|3349.21|3347.71|2394
1665556800000|2022-10-12 06:40:00|3351.21|3349.71|3350.21|3348.71|3352.21|3350.71|3347.21|3345.71|1292
1665557100000|2022-10-12 06:45:00|3351.21|3349.71|3356.71|3355.21|3357.21|3355.71|3351.21|3349.71|2887
1665557400000|2022-10-12 06:50:00|3357.21|3355.71|3350.21|3348.71|3357.21|3355.71|3350.21|3348.71|3869
1665557700000|2022-10-12 06:55:00|3349.71|3348.21|3344.21|3342.71|3349.71|3348.21|3343.21|3341.71|2761
1665558000000|2022-10-12 07:00:00|3343.21|3341.71|3338.21|3336.71|3346.21|3344.71|3336.21|3334.71|15112
1665558300000|2022-10-12 07:05:00|3339.21|3337.71|3335.21|3333.71|3348.21|3346.71|3335.21|3333.71|9742
1665558600000|2022-10-12 07:10:00|3336.21|3334.71|3333.21|3331.71|3339.21|3337.71|3331.21|3329.71|14917
1665558900000|2022-10-12 07:15:00|3332.21|3330.71|3333.21|3331.71|3336.21|3334.71|3331.21|3329.71|7832
1665559200000|2022-10-12 07:20:00|3334.21|3332.71|3339.21|3337.71|3341.21|3339.71|3334.21|3332.71|12044
1665559500000|2022-10-12 07:25:00|3338.21|3336.71|3322.21|3320.71|3341.21|3339.71|3318.21|3316.71|14775
1665559800000|2022-10-12 07:30:00|3321.21|3319.71|3321.21|3319.71|3322.21|3320.71|3315.21|3313.71|16908
1665560100000|2022-10-12 07:35:00|3322.21|3320.71|3325.21|3323.71|3326.21|3324.71|3320.21|3318.71|9363
1665560400000|2022-10-12 07:40:00|3325.41|3323.91|3323.41|3321.91|3326.41|3324.91|3321.41|3319.91|7584
1665560700000|2022-10-12 07:45:00|3322.41|3320.91|3326.41|3324.91|3329.41|3327.91|3322.41|3320.91|5477
1665561000000|2022-10-12 07:50:00|3325.41|3323.91|3328.41|3326.91|3329.41|3327.91|3321.41|3319.91|8168
1665561300000|2022-10-12 07:55:00|3327.41|3325.91|3323.41|3321.91|3329.41|3327.91|3323.41|3321.91|5686
1665561600000|2022-10-12 08:00:00|3322.41|3320.91|3332.41|3330.91|3333.41|3331.91|3321.41|3319.91|5104
1665561900000|2022-10-12 08:05:00|3331.41|3329.91|3331.41|3329.91|3335.41|3333.91|3330.41|3328.91|5229
1665562200000|2022-10-12 08:10:00|3330.41|3328.91|3328.41|3326.91|3334.41|3332.91|3328.41|3326.91|6002
1665562500000|2022-10-12 08:15:00|3327.91|3326.41|3334.41|3332.91|3338.41|3336.91|3327.41|3325.91|4189
1665562800000|2022-10-12 08:20:00|3335.41|3333.91|3339.41|3337.91|3340.41|3338.91|3334.41|3332.91|6132
1665563100000|2022-10-12 08:25:00|3339.91|3338.41|3345.41|3343.91|3346.41|3344.91|3337.41|3335.91|9414
1665563400000|2022-10-12 08:30:00|3344.41|3342.91|3338.41|3336.91|3346.41|3344.91|3338.41|3336.91|6628
1665563700000|2022-10-12 08:35:00|3337.41|3335.91|3340.41|3338.91|3341.41|3339.91|3335.41|3333.91|4002
1665564000000|2022-10-12 08:40:00|3341.41|3339.91|3343.41|3341.91|3345.41|3343.91|3340.41|3338.91|6474
1665564300000|2022-10-12 08:45:00|3342.41|3340.91|3345.41|3343.91|3346.41|3344.91|3341.41|3339.91|2348
1665564600000|2022-10-12 08:50:00|3346.41|3344.91|3345.41|3343.91|3346.41|3344.91|3343.41|3341.91|3235
1665564900000|2022-10-12 08:55:00|3344.41|3342.91|3345.41|3343.91|3348.41|3346.91|3344.41|3342.91|5590
1665565200000|2022-10-12 09:00:00|3344.41|3342.91|3353.41|3351.91|3355.41|3353.91|3342.41|3340.91|6176
1665565500000|2022-10-12 09:05:00|3354.41|3352.91|3355.41|3353.91|3355.41|3353.91|3351.41|3349.91|5367
1665565800000|2022-10-12 09:10:00|3355.91|3354.41|3354.41|3352.91|3356.91|3355.41|3353.41|3351.91|6667
1665566100000|2022-10-12 09:15:00|3355.41|3353.91|3356.41|3354.91|3358.41|3356.91|3353.41|3351.91|7149
1665566400000|2022-10-12 09:20:00|3355.41|3353.91|3357.41|3355.91|3359.41|3357.91|3354.41|3352.91|3230
1665566700000|2022-10-12 09:25:00|3358.41|3356.91|3364.41|3362.91|3365.41|3363.91|3358.41|3356.91|6315
1665567000000|2022-10-12 09:30:00|3365.41|3363.91|3364.41|3362.91|3365.41|3363.91|3361.41|3359.91|4983
1665567300000|2022-10-12 09:35:00|3363.41|3361.91|3365.41|3363.91|3365.41|3363.91|3361.41|3359.91|3681
1665567600000|2022-10-12 09:40:00|3366.41|3364.91|3363.41|3361.91|3368.41|3366.91|3361.41|3359.91|5687
1665567900000|2022-10-12 09:45:00|3362.41|3360.91|3359.41|3357.91|3363.41|3361.91|3359.41|3357.91|12867
1665568200000|2022-10-12 09:50:00|3360.41|3358.91|3358.41|3356.91|3360.41|3358.91|3356.41|3354.91|3964
1665568500000|2022-10-12 09:55:00|3359.41|3357.91|3361.41|3359.91|3362.41|3360.91|3359.41|3357.91|7275
1665568800000|2022-10-12 10:00:00|3360.41|3358.91|3364.41|3362.91|3367.41|3365.91|3360.41|3358.91|3885
1665569100000|2022-10-12 10:05:00|3363.41|3361.91|3360.91|3359.41|3365.41|3363.91|3360.91|3359.41|4727
1665569400000|2022-10-12 10:10:00|3360.41|3358.91|3356.41|3354.91|3361.41|3359.91|3356.41|3354.91|7491
1665569700000|2022-10-12 10:15:00|3357.41|3355.91|3354.41|3352.91|3359.41|3357.91|3353.41|3351.91|5248
1665570000000|2022-10-12 10:20:00|3353.41|3351.91|3351.41|3349.91|3354.41|3352.91|3350.41|3348.91|10809
1665570300000|2022-10-12 10:25:00|3350.41|3348.91|3352.41|3350.91|3352.41|3350.91|3348.91|3347.41|4413
1665570600000|2022-10-12 10:30:00|3351.41|3349.91|3348.41|3346.91|3351.41|3349.91|3346.41|3344.91|2527
1665570900000|2022-10-12 10:35:00|3347.41|3345.91|3349.41|3347.91|3351.41|3349.91|3346.41|3344.91|5402
1665571200000|2022-10-12 10:40:00|3348.41|3346.91|3346.41|3344.91|3350.41|3348.91|3344.41|3342.91|3215
1665571500000|2022-10-12 10:45:00|3347.41|3345.91|3345.41|3343.91|3348.41|3346.91|3344.41|3342.91|2013
1665571800000|2022-10-12 10:50:00|3346.41|3344.91|3347.41|3345.91|3347.41|3345.91|3344.41|3342.91|3793
1665572100000|2022-10-12 10:55:00|3346.91|3345.41|3352.41|3350.91|3352.41|3350.91|3346.41|3344.91|4405
1665572400000|2022-10-12 11:00:00|3351.41|3349.91|3349.41|3347.91|3353.41|3351.91|3348.41|3346.91|2714
1665572700000|2022-10-12 11:05:00|3349.91|3348.41|3350.41|3348.91|3351.41|3349.91|3349.41|3347.91|1723
1665573000000|2022-10-12 11:10:00|3349.41|3347.91|3350.41|3348.91|3352.41|3350.91|3345.41|3343.91|3221
1665573300000|2022-10-12 11:15:00|3349.91|3348.41|3348.41|3346.91|3350.41|3348.91|3346.41|3344.91|5128
1665573600000|2022-10-12 11:20:00|3347.41|3345.91|3349.41|3347.91|3351.41|3349.91|3347.41|3345.91|7045
1665573900000|2022-10-12 11:25:00|3348.41|3346.91|3353.41|3351.91|3353.41|3351.91|3348.41|3346.91|3688
1665574200000|2022-10-12 11:30:00|3352.41|3350.91|3351.41|3349.91|3353.41|3351.91|3350.41|3348.91|2634
1665574500000|2022-10-12 11:35:00|3350.41|3348.91|3354.41|3352.91|3356.41|3354.91|3349.41|3347.91|2476
1665574800000|2022-10-12 11:40:00|3353.72|3352.22|3348.72|3347.22|3353.72|3352.22|3348.72|3347.22|3536
1665575100000|2022-10-12 11:45:00|3349.72|3348.22|3346.72|3345.22|3349.72|3348.22|3345.72|3344.22|2902
1665575400000|2022-10-12 11:50:00|3345.72|3344.22|3344.72|3343.22|3346.72|3345.22|3343.72|3342.22|2648
1665575700000|2022-10-12 11:55:00|3345.72|3344.22|3341.72|3340.22|3346.72|3345.22|3341.72|3340.22|3061
1665576000000|2022-10-12 12:00:00|3342.72|3341.22|3343.72|3342.22|3344.72|3343.22|3341.72|3340.22|2509
1665576300000|2022-10-12 12:05:00|3342.72|3341.22|3342.72|3341.22|3343.72|3342.22|3340.72|3339.22|3720
1665576600000|2022-10-12 12:10:00|3343.72|3342.22|3342.72|3341.22|3343.72|3342.22|3340.72|3339.22|2846
1665576900000|2022-10-12 12:15:00|3343.72|3342.22|3343.72|3342.22|3345.72|3344.22|3342.72|3341.22|2357
1665577200000|2022-10-12 12:20:00|3342.72|3341.22|3347.72|3346.22|3348.72|3347.22|3340.72|3339.22|7494
1665577500000|2022-10-12 12:25:00|3348.72|3347.22|3348.72|3347.22|3352.72|3351.22|3347.72|3346.22|4462
1665577800000|2022-10-12 12:30:00|3345.72|3344.22|3326.72|3325.22|3345.72|3344.22|3325.72|3324.22|21680
1665578100000|2022-10-12 12:35:00|3325.72|3324.22|3332.72|3331.22|3335.72|3334.22|3323.72|3322.22|8215
1665578400000|2022-10-12 12:40:00|3333.72|3332.22|3336.72|3335.22|3338.72|3337.22|3326.72|3325.22|6054
1665578700000|2022-10-12 12:45:00|3336.22|3334.72|3328.72|3327.22|3337.72|3336.22|3327.72|3326.22|6815
1665579000000|2022-10-12 12:50:00|3329.22|3327.72|3326.72|3325.22|3333.72|3332.22|3325.72|3324.22|7089
1665579300000|2022-10-12 12:55:00|3327.22|3325.72|3325.72|3324.22|3329.72|3328.22|3324.72|3323.22|7064
1665579600000|2022-10-12 13:00:00|3326.22|3324.72|3320.72|3319.22|3326.72|3325.22|3319.72|3318.22|9420
1665579900000|2022-10-12 13:05:00|3319.72|3318.22|3316.72|3315.22|3322.72|3321.22|3315.72|3314.22|8825
1665580200000|2022-10-12 13:10:00|3316.22|3314.72|3319.72|3318.22|3322.72|3321.22|3316.22|3314.72|5634
1665580500000|2022-10-12 13:15:00|3321.22|3319.72|3325.72|3324.22|3327.22|3325.72|3319.72|3318.22|7126
1665580800000|2022-10-12 13:20:00|3324.72|3323.22|3326.72|3325.22|3326.72|3325.22|3322.72|3321.22|8127
1665581100000|2022-10-12 13:25:00|3325.72|3324.22|3326.72|3325.22|3327.72|3326.22|3323.72|3322.22|4090
1665581400000|2022-10-12 13:30:00|3327.72|3326.22|3319.72|3318.22|3327.72|3326.22|3315.72|3314.22|12472
1665581700000|2022-10-12 13:35:00|3320.72|3319.22|3331.72|3330.22|3334.72|3333.22|3320.72|3319.22|10867
1665582000000|2022-10-12 13:40:00|3330.72|3329.22|3337.72|3336.22|3338.72|3337.22|3326.72|3325.22|9449
1665582300000|2022-10-12 13:45:00|3338.72|3337.22|3332.72|3331.22|3340.72|3339.22|3331.72|3330.22|8649
1665582600000|2022-10-12 13:50:00|3331.72|3330.22|3328.72|3327.22|3334.72|3333.22|3327.72|3326.22|5044
1665582900000|2022-10-12 13:55:00|3329.22|3327.72|3336.22|3334.72|3338.72|3337.22|3327.72|3326.22|8847
1665583200000|2022-10-12 14:00:00|3337.72|3336.22|3336.72|3335.22|3340.72|3339.22|3333.72|3332.22|10747
1665583500000|2022-10-12 14:05:00|3337.72|3336.22|3330.72|3329.22|3337.72|3336.22|3327.22|3325.72|10363
1665583800000|2022-10-12 14:10:00|3330.94|3329.44|3332.44|3330.94|3335.94|3334.44|3328.44|3326.94|7440
1665584100000|2022-10-12 14:15:00|3331.94|3330.44|3335.94|3334.44|3336.94|3335.44|3328.94|3327.44|10429
1665584400000|2022-10-12 14:20:00|3334.94|3333.44|3329.94|3328.44|3335.94|3334.44|3324.94|3323.44|6222
1665584700000|2022-10-12 14:25:00|3328.94|3327.44|3336.94|3335.44|3340.94|3339.44|3328.94|3327.44|7337
1665585000000|2022-10-12 14:30:00|3335.94|3334.44|3335.94|3334.44|3339.94|3338.44|3333.94|3332.44|4600
1665585300000|2022-10-12 14:35:00|3335.44|3333.94|3331.94|3330.44|3335.94|3334.44|3330.94|3329.44|9556
1665585600000|2022-10-12 14:40:00|3331.44|3329.94|3328.94|3327.44|3332.94|3331.44|3328.94|3327.44|9272
1665585900000|2022-10-12 14:45:00|3327.94|3326.44|3331.94|3330.44|3333.94|3332.44|3325.94|3324.44|6709
1665586200000|2022-10-12 14:50:00|3330.94|3329.44|3335.94|3334.44|3336.94|3335.44|3330.94|3329.44|4000
1665586500000|2022-10-12 14:55:00|3334.94|3333.44|3333.94|3332.44|3335.94|3334.44|3332.44|3330.94|5093
1665586800000|2022-10-12 15:00:00|3333.44|3331.94|3338.94|3337.44|3339.94|3338.44|3332.94|3331.44|6092
1665587100000|2022-10-12 15:05:00|3337.94|3336.44|3339.94|3338.44|3341.94|3340.44|3336.94|3335.44|10150
1665587400000|2022-10-12 15:10:00|3340.94|3339.44|3341.94|3340.44|3341.94|3340.44|3337.94|3336.44|8991
1665587700000|2022-10-12 15:15:00|3340.94|3339.44|3341.94|3340.44|3342.94|3341.44|3338.94|3337.44|5681
1665588000000|2022-10-12 15:20:00|3340.94|3339.44|3339.94|3338.44|3343.94|3342.44|3338.94|3337.44|10081
1665588300000|2022-10-12 15:25:00|3340.44|3338.94|3338.94|3337.44|3340.94|3339.44|3335.94|3334.44|21954
1665588600000|2022-10-12 15:30:00|3337.94|3336.44|3331.94|3330.44|3338.94|3337.44|3331.94|3330.44|41125
1665588900000|2022-10-12 15:35:00|3332.94|3331.44|3334.94|3333.44|3336.94|3335.44|3330.94|3329.44|41100
1665589200000|2022-10-12 15:40:00|3335.94|3334.44|3339.94|3338.44|3341.94|3340.44|3333.94|3332.44|12098
1665589500000|2022-10-12 15:45:00|3338.94|3337.44|3335.94|3334.44|3338.94|3337.44|3334.94|3333.44|4173
1665589800000|2022-10-12 15:50:00|3336.94|3335.44|3340.94|3339.44|3341.94|3340.44|3335.94|3334.44|3754
1665590100000|2022-10-12 15:55:00|3341.44|3339.94|3339.94|3338.44|3342.94|3341.44|3337.94|3336.44|5080
1665590400000|2022-10-12 16:00:00|3340.44|3338.94|3339.94|3338.44|3342.94|3341.44|3338.94|3337.44|2514
1665590700000|2022-10-12 16:05:00|3340.94|3339.44|3337.94|3336.44|3344.94|3343.44|3336.94|3335.44|4244
1665591000000|2022-10-12 16:10:00|3338.44|3336.94|3335.94|3334.44|3338.94|3337.44|3333.94|3332.44|1752
1665591300000|2022-10-12 16:15:00|3336.94|3335.44|3337.94|3336.44|3338.94|3337.44|3335.94|3334.44|743
1665591600000|2022-10-12 16:20:00|3338.94|3337.44|3335.94|3334.44|3338.94|3337.44|3334.94|3333.44|865
1665591900000|2022-10-12 16:25:00|3334.94|3333.44|3333.94|3332.44|3337.94|3336.44|3332.94|3331.44|1835
1665592200000|2022-10-12 16:30:00|3334.94|3333.44|3335.94|3334.44|3335.94|3334.44|3332.94|3331.44|2587
1665592500000|2022-10-12 16:35:00|3334.94|3333.44|3331.94|3330.44|3335.94|3334.44|3329.94|3328.44|1191
1665592800000|2022-10-12 16:40:00|3331.44|3329.94|3330.94|3329.44|3331.94|3330.44|3330.94|3329.44|1027
1665593100000|2022-10-12 16:45:00|3331.94|3330.44|3333.94|3332.44|3334.94|3333.44|3330.94|3329.44|1086
1665593400000|2022-10-12 16:50:00|3334.94|3333.44|3335.94|3334.44|3336.94|3335.44|3333.94|3332.44|659
1665593700000|2022-10-12 16:55:00|3336.94|3335.44|3337.94|3336.44|3339.94|3338.44|3335.94|3334.44|2683
1665594000000|2022-10-12 17:00:00|3338.94|3337.44|3335.94|3334.44|3340.94|3339.44|3334.94|3333.44|2437
1665594300000|2022-10-12 17:05:00|3334.94|3333.44|3337.94|3336.44|3337.94|3336.44|3334.94|3333.44|1362
1665594600000|2022-10-12 17:10:00|3336.94|3335.44|3338.94|3337.44|3338.94|3337.44|3336.94|3335.44|479
1665594900000|2022-10-12 17:15:00|3338.44|3336.94|3334.94|3333.44|3338.94|3337.44|3334.94|3333.44|1963
1665595200000|2022-10-12 17:20:00|3335.94|3334.44|3334.94|3333.44|3335.94|3334.44|3334.94|3333.44|700
1665595500000|2022-10-12 17:25:00|3335.44|3333.94|3337.94|3336.44|3338.94|3337.44|3334.94|3333.44|1141
1665595800000|2022-10-12 17:30:00|3337.44|3335.94|3332.94|3331.44|3337.94|3336.44|3332.94|3331.44|690
1665596100000|2022-10-12 17:35:00|3332.44|3330.94|3332.94|3331.44|3332.94|3331.44|3329.94|3328.44|365
1665596400000|2022-10-12 17:40:00|3333.94|3332.44|3331.94|3330.44|3333.94|3332.44|3329.94|3328.44|737
1665596700000|2022-10-12 17:45:00|3332.44|3330.94|3333.94|3332.44|3334.94|3333.44|3330.94|3329.44|482
1665597000000|2022-10-12 17:50:00|3333.44|3331.94|3332.94|3331.44|3334.94|3333.44|3330.94|3329.44|471
1665597300000|2022-10-12 17:55:00|3331.94|3330.44|3332.94|3331.44|3332.94|3331.44|3329.94|3328.44|535
1665597600000|2022-10-12 18:00:00|3333.44|3331.94|3330.94|3329.44|3338.94|3337.44|3328.94|3327.44|2204
1665597900000|2022-10-12 18:05:00|3331.44|3329.94|3336.94|3335.44|3339.94|3338.44|3329.94|3328.44|1042
1665598200000|2022-10-12 18:10:00|3336.44|3334.94|3339.94|3338.44|3341.94|3340.44|3332.94|3331.44|2396
1665598500000|2022-10-12 18:15:00|3340.44|3338.94|3337.94|3336.44|3340.94|3339.44|3334.94|3333.44|1328
1665598800000|2022-10-12 18:20:00|3337.44|3335.94|3336.94|3335.44|3338.94|3337.44|3332.94|3331.44|760
1665599100000|2022-10-12 18:25:00|3335.94|3334.44|3340.94|3339.44|3342.44|3340.94|3334.94|3333.44|762
1665599400000|2022-10-12 18:30:00|3341.94|3340.44|3339.94|3338.44|3342.94|3341.44|3336.94|3335.44|644
1665599700000|2022-10-12 18:35:00|3338.94|3337.44|3339.94|3338.44|3341.94|3340.44|3337.94|3336.44|319
1665600000000|2022-10-12 18:40:00|3338.94|3337.44|3336.94|3335.44|3340.94|3339.44|3335.94|3334.44|716
1665600300000|2022-10-12 18:45:00|3336.44|3334.94|3334.44|3332.94|3338.94|3337.44|3333.94|3332.44|494
1665600600000|2022-10-12 18:50:00|3333.94|3332.44|3331.94|3330.44|3335.94|3334.44|3331.94|3330.44|1127
1665600900000|2022-10-12 18:55:00|3332.44|3330.94|3332.44|3330.94|3334.94|3333.44|3330.94|3329.44|412
1665601200000|2022-10-12 19:00:00|3332.94|3331.44|3330.94|3329.44|3333.94|3332.44|3329.94|3328.44|567
1665601500000|2022-10-12 19:05:00|3330.44|3328.94|3331.94|3330.44|3333.94|3332.44|3329.94|3328.44|534
1665601800000|2022-10-12 19:10:00|3332.94|3331.44|3333.44|3331.94|3333.94|3332.44|3331.94|3330.44|224
1665602100000|2022-10-12 19:15:00|3332.94|3331.44|3335.94|3334.44|3335.94|3334.44|3330.94|3329.44|758
1665602400000|2022-10-12 19:20:00|3336.44|3334.94|3333.94|3332.44|3336.94|3335.44|3332.94|3331.44|618
1665602700000|2022-10-12 19:25:00|3333.44|3331.94|3332.94|3331.44|3335.44|3333.94|3332.44|3330.94|322
1665603000000|2022-10-12 19:30:00|3331.94|3330.44|3334.94|3333.44|3335.94|3334.44|3331.94|3330.44|267
1665603300000|2022-10-12 19:35:00|3335.94|3334.44|3334.94|3333.44|3336.94|3335.44|3333.94|3332.44|861
1665603600000|2022-10-12 19:40:00|3334.44|3332.94|3333.94|3332.44|3334.94|3333.44|3332.94|3331.44|584
1665603900000|2022-10-12 19:45:00|3332.94|3331.44|3330.94|3329.44|3333.94|3332.44|3330.94|3329.44|451
1665604200000|2022-10-12 19:50:00|3329.94|3328.44|3330.94|3329.44|3331.94|3330.44|3328.94|3327.44|2236
1665604500000|2022-10-12 19:55:00|3329.94|3328.44|3324.94|3323.44|3329.94|3328.44|3324.94|3323.44|4881
1665604800000|2022-10-12 20:00:00|3325.89|3322.89|3327.59|3324.59|3329.59|3326.59|3325.69|3322.69|53337
1665605100000|2022-10-12 20:05:00|3327.79|3324.79|3329.89|3326.89|3329.89|3326.89|3326.59|3323.59|0
1665605400000|2022-10-12 20:10:00|3330.09|3327.09|3329.59|3326.59|3330.99|3327.99|3329.19|3326.19|0
1665605700000|2022-10-12 20:15:00|3329.69|3326.69|3329.89|3326.89|3330.59|3327.59|3328.89|3325.89|0
1665606000000|2022-10-12 20:20:00|3330.09|3327.09|3330.99|3327.99|3330.99|3327.99|3330.09|3327.09|0
1665606300000|2022-10-12 20:25:00|3331.29|3328.29|3330.09|3327.09|3331.29|3328.29|3330.09|3327.09|0
1665606600000|2022-10-12 20:30:00|3329.99|3326.99|3330.09|3327.09|3330.79|3327.79|3329.89|3326.89|0
1665606900000|2022-10-12 20:35:00|3330.29|3327.29|3330.09|3327.09|3330.29|3327.29|3329.39|3326.39|0
1665607200000|2022-10-12 20:40:00|3330.29|3327.29|3329.89|3326.89|3330.99|3327.99|3329.49|3326.49|0
1665607500000|2022-10-12 20:45:00|3330.09|3327.09|3331.29|3328.29|3331.29|3328.29|3329.89|3326.89|0
1665607800000|2022-10-12 20:50:00|3330.99|3327.99|3331.29|3328.29|3331.49|3328.49|3330.29|3327.29|0
1665608100000|2022-10-12 20:55:00|3331.39|3328.39|3330.99|3327.99|3331.69|3328.69|3330.89|3327.89|0
1665608400000|2022-10-12 21:00:00|3331.09|3328.09|3331.09|3328.09|3331.19|3328.19|3330.79|3327.79|0
1665608700000|2022-10-12 21:05:00|3330.99|3327.99|3330.69|3327.69|3330.99|3327.99|3330.59|3327.59|0
1665609000000|2022-10-12 21:10:00|3330.79|3327.79|3330.89|3327.89|3330.89|3327.89|3330.69|3327.69|0
1665609300000|2022-10-12 21:15:00|3330.99|3327.99|3330.99|3327.99|3331.19|3328.19|3330.79|3327.79|0
1665609600000|2022-10-12 21:20:00|3330.89|3327.89|3330.59|3327.59|3330.89|3327.89|3330.29|3327.29|0
1665609900000|2022-10-12 21:25:00|3330.49|3327.49|3330.59|3327.59|3330.69|3327.69|3330.49|3327.49|0
1665610200000|2022-10-12 21:30:00|3330.69|3327.69|3331.19|3328.19|3331.19|3328.19|3330.69|3327.69|0
1665610500000|2022-10-12 21:35:00|3331.09|3328.09|3331.29|3328.29|3331.29|3328.29|3331.09|3328.09|0
1665610800000|2022-10-12 21:40:00|3331.39|3328.39|3330.99|3327.99|3331.49|3328.49|3330.99|3327.99|0
1665611100000|2022-10-12 21:45:00|3330.89|3327.89|3330.99|3327.99|3330.99|3327.99|3330.69|3327.69|0
1665611400000|2022-10-12 21:50:00|3331.09|3328.09|3331.39|3328.39|3331.39|3328.39|3330.79|3327.79|0
1665611700000|2022-10-12 21:55:00|3331.29|3328.29|3332.79|3329.79|3332.89|3329.89|3331.29|3328.29|0
1665612000000|2022-10-12 22:00:00|3333.39|3330.39|3334.99|3331.99|3335.69|3332.69|3333.39|3330.39|0
1665612300000|2022-10-12 22:05:00|3334.69|3331.69|3333.79|3330.79|3334.99|3331.99|3332.99|3329.99|0
1665612600000|2022-10-12 22:10:00|3333.99|3330.99|3332.59|3329.59|3334.09|3331.09|3332.19|3329.19|0
1665612900000|2022-10-12 22:15:00|3332.79|3329.79|3332.19|3329.19|3333.29|3330.29|3331.89|3328.89|0
1665613200000|2022-10-12 22:20:00|3332.29|3329.29|3332.39|3329.39|3333.59|3330.59|3331.59|3328.59|0
1665613500000|2022-10-12 22:25:00|3332.59|3329.59|3333.09|3330.09|3333.09|3330.09|3332.19|3329.19|0
1665613800000|2022-10-12 22:30:00|3333.19|3330.19|3332.39|3329.39|3333.59|3330.59|3331.89|3328.89|0
1665614100000|2022-10-12 22:35:00|3332.29|3329.29|3331.69|3328.69|3332.59|3329.59|3331.49|3328.49|0
1665614400000|2022-10-12 22:40:00|3331.89|3328.89|3332.59|3329.59|3332.59|3329.59|3331.79|3328.79|0
1665614700000|2022-10-12 22:45:00|3332.39|3329.39|3332.59|3329.59|3332.59|3329.59|3332.39|3329.39|0
1665615000000|2022-10-12 22:50:00|3332.39|3329.39|3332.89|3329.89|3333.09|3330.09|3331.69|3328.69|0
1665615300000|2022-10-12 22:55:00|3332.79|3329.79|3332.39|3329.39|3332.89|3329.89|3332.39|3329.39|0
1665615600000|2022-10-12 23:00:00|3332.49|3329.49|3331.89|3328.89|3332.99|3329.99|3331.49|3328.49|0
1665615900000|2022-10-12 23:05:00|3331.79|3328.79|3331.49|3328.49|3331.89|3328.89|3331.29|3328.29|0
1665616200000|2022-10-12 23:10:00|3331.39|3328.39|3333.59|3330.59|3333.79|3330.79|3331.29|3328.29|0
1665616500000|2022-10-12 23:15:00|3333.29|3330.29|3333.59|3330.59|3334.09|3331.09|3333.29|3330.29|0
1665616800000|2022-10-12 23:20:00|3333.79|3330.79|3333.09|3330.09|3334.09|3331.09|3333.09|3330.09|0
1665617100000|2022-10-12 23:25:00|3333.29|3330.29|3333.59|3330.59|3333.99|3330.99|3333.09|3330.09|0
1665617400000|2022-10-12 23:30:00|3333.79|3330.79|3333.79|3330.79|3334.29|3331.29|3333.59|3330.59|0
1665617700000|2022-10-12 23:35:00|3333.69|3330.69|3333.79|3330.79|3333.99|3330.99|3333.59|3330.59|0
1665618000000|2022-10-12 23:40:00|3333.89|3330.89|3333.99|3330.99|3334.49|3331.49|3333.79|3330.79|0
1665618300000|2022-10-12 23:45:00|3333.89|3330.89|3335.09|3332.09|3335.19|3332.19|3333.79|3330.79|0
1665618600000|2022-10-12 23:50:00|3335.19|3332.19|3335.39|3332.39|3336.99|3333.99|3335.19|3332.19|0
1665618900000|2022-10-12 23:55:00|3335.19|3332.19|3335.69|3332.69|3336.29|3333.29|3335.19|3332.19|0
1665619200000|2022-10-13 00:00:00|3335.19|3332.19|3335.69|3332.69|3336.09|3333.09|3332.19|3329.19|0
1665619500000|2022-10-13 00:05:00|3335.39|3332.39|3337.69|3334.69|3337.99|3334.99|3335.39|3332.39|0
1665619800000|2022-10-13 00:10:00|3337.49|3334.49|3334.29|3331.29|3337.69|3334.69|3334.09|3331.09|0
1665620100000|2022-10-13 00:15:00|3334.09|3331.09|3333.19|3331.19|3335.19|3333.19|3331.69|3328.89|569
1665620400000|2022-10-13 00:20:00|3334.19|3332.19|3333.19|3331.19|3334.19|3332.19|3332.19|3330.19|158
1665620700000|2022-10-13 00:25:00|3334.19|3332.19|3332.19|3330.19|3335.19|3333.19|3332.19|3330.19|157
1665621000000|2022-10-13 00:30:00|3332.69|3330.69|3332.19|3330.19|3333.69|3331.69|3332.19|3330.19|195
1665621300000|2022-10-13 00:35:00|3333.19|3331.19|3331.19|3329.19|3334.19|3332.19|3331.19|3329.19|89
1665621600000|2022-10-13 00:40:00|3332.19|3330.19|3331.19|3329.19|3332.19|3330.19|3331.19|3329.19|55
1665621900000|2022-10-13 00:45:00|3330.19|3328.19|3330.19|3328.19|3331.19|3329.19|3328.19|3326.19|136
1665622200000|2022-10-13 00:50:00|3331.19|3329.19|3333.19|3331.19|3334.19|3332.19|3330.19|3328.19|117
1665622500000|2022-10-13 00:55:00|3334.19|3332.19|3333.19|3331.19|3334.19|3332.19|3333.19|3331.19|126
1665622800000|2022-10-13 01:00:00|3334.19|3332.19|3333.19|3331.19|3334.19|3332.19|3333.19|3331.19|66
1665623100000|2022-10-13 01:05:00|3334.19|3332.19|3332.19|3330.19|3334.19|3332.19|3332.19|3330.19|144
1665623400000|2022-10-13 01:10:00|3333.19|3331.19|3332.19|3330.19|3333.19|3331.19|3331.19|3329.19|58
1665623700000|2022-10-13 01:15:00|3331.19|3329.19|3332.19|3330.19|3332.19|3330.19|3331.19|3329.19|100
1665624000000|2022-10-13 01:20:00|3331.69|3329.69|3328.19|3326.19|3332.19|3330.19|3328.19|3326.19|110
1665624300000|2022-10-13 01:25:00|3328.69|3326.69|3331.19|3329.19|3331.69|3329.69|3328.19|3326.19|292
1665624600000|2022-10-13 01:30:00|3330.69|3328.69|3329.19|3327.19|3332.19|3330.19|3328.69|3326.69|129
1665624900000|2022-10-13 01:35:00|3328.19|3326.19|3328.19|3326.19|3331.19|3329.19|3328.19|3326.19|134
1665625200000|2022-10-13 01:40:00|3327.19|3325.19|3329.19|3327.19|3329.19|3327.19|3327.19|3325.19|84
1665625500000|2022-10-13 01:45:00|3330.19|3328.19|3329.19|3327.19|3332.19|3330.19|3328.19|3326.19|209
1665625800000|2022-10-13 01:50:00|3330.19|3328.19|3329.19|3327.19|3333.19|3331.19|3329.19|3327.19|101
1665626100000|2022-10-13 01:55:00|3328.19|3326.19|3327.19|3325.19|3329.19|3327.19|3327.19|3325.19|78
1665626400000|2022-10-13 02:00:00|3326.19|3324.19|3325.19|3323.19|3327.19|3325.19|3325.19|3323.19|261
1665626700000|2022-10-13 02:05:00|3324.19|3322.19|3326.19|3324.19|3327.19|3325.19|3324.19|3322.19|195
1665627000000|2022-10-13 02:10:00|3325.69|3323.69|3323.19|3321.19|3326.19|3324.19|3323.19|3321.19|152
1665627300000|2022-10-13 02:15:00|3322.19|3320.19|3323.19|3321.19|3323.19|3321.19|3322.19|3320.19|161
1665627600000|2022-10-13 02:20:00|3322.19|3320.19|3323.19|3321.19|3323.69|3321.69|3322.19|3320.19|62
1665627900000|2022-10-13 02:25:00|3322.19|3320.19|3322.19|3320.19|3323.19|3321.19|3322.19|3320.19|44
1665628200000|2022-10-13 02:30:00|3323.19|3321.19|3324.19|3322.19|3324.69|3322.69|3323.19|3321.19|129
1665628500000|2022-10-13 02:35:00|3325.19|3323.19|3323.19|3321.19|3325.19|3323.19|3323.19|3321.19|193
1665628800000|2022-10-13 02:40:00|3324.19|3322.19|3324.19|3322.19|3324.19|3322.19|3323.19|3321.19|124
1665629100000|2022-10-13 02:45:00|3323.19|3321.19|3323.19|3321.19|3324.19|3322.19|3323.19|3321.19|83
1665629400000|2022-10-13 02:50:00|3324.19|3322.19|3325.19|3323.19|3326.19|3324.19|3323.19|3321.19|205
1665629700000|2022-10-13 02:55:00|3324.19|3322.19|3324.19|3322.19|3324.19|3322.19|3323.19|3321.19|59
1665630000000|2022-10-13 03:00:00|3325.19|3323.19|3324.19|3322.19|3325.19|3323.19|3324.19|3322.19|49
1665630300000|2022-10-13 03:05:00|3323.19|3321.19|3325.19|3323.19|3325.19|3323.19|3323.19|3321.19|29
1665630600000|2022-10-13 03:10:00|3326.19|3324.19|3326.19|3324.19|3326.19|3324.19|3325.19|3323.19|24
1665630900000|2022-10-13 03:15:00|3325.19|3323.19|3325.19|3323.19|3325.19|3323.19|3324.19|3322.19|17
1665631200000|2022-10-13 03:20:00|3324.19|3322.19|3323.69|3321.69|3325.19|3323.19|3323.69|3321.69|31
1665631500000|2022-10-13 03:25:00|3324.19|3322.19|3325.19|3323.19|3325.19|3323.19|3323.19|3321.19|14
1665631800000|2022-10-13 03:30:00|3324.19|3322.19|3325.19|3323.19|3325.19|3323.19|3324.19|3322.19|15
1665632100000|2022-10-13 03:35:00|3326.19|3324.19|3326.19|3324.19|3326.19|3324.19|3326.19|3324.19|9
1665632400000|2022-10-13 03:40:00|3325.69|3323.69|3326.19|3324.19|3326.19|3324.19|3325.19|3323.19|76
1665632700000|2022-10-13 03:45:00|3325.69|3323.69|3325.19|3323.19|3326.19|3324.19|3325.19|3323.19|17
1665633000000|2022-10-13 03:50:00|3324.19|3322.19|3324.19|3322.19|3324.19|3322.19|3324.19|3322.19|90
1665633300000|2022-10-13 03:55:00|3323.19|3321.19|3324.19|3322.19|3324.19|3322.19|3323.19|3321.19|137
1665633600000|2022-10-13 04:00:00|3324.69|3322.69|3324.19|3322.19|3324.69|3322.69|3324.19|3322.19|19
1665633900000|2022-10-13 04:05:00|3323.19|3321.19|3324.19|3322.19|3324.19|3322.19|3323.19|3321.19|60
1665634200000|2022-10-13 04:10:00|3323.69|3321.69|3324.19|3322.19|3324.19|3322.19|3323.19|3321.19|17
1665634500000|2022-10-13 04:15:00|3324.69|3322.69|3324.19|3322.19|3325.19|3323.19|3324.19|3322.19|9
1665634800000|2022-10-13 04:20:00|3324.69|3322.69|3324.19|3322.19|3324.69|3322.69|3323.19|3321.19|40
1665635100000|2022-10-13 04:25:00|3323.19|3321.19|3323.19|3321.19|3324.19|3322.19|3323.19|3321.19|17
1665635400000|2022-10-13 04:30:00|3324.19|3322.19|3324.19|3322.19|3325.19|3323.19|3324.19|3322.19|197
1665635700000|2022-10-13 04:35:00|3323.19|3321.19|3323.19|3321.19|3323.69|3321.69|3323.19|3321.19|53
1665636000000|2022-10-13 04:40:00|||||||||6
1665636300000|2022-10-13 04:45:00|3322.19|3320.19|3322.19|3320.19|3323.19|3321.19|3322.19|3320.19|188
1665636600000|2022-10-13 04:50:00|3323.19|3321.19|3322.19|3320.19|3323.19|3321.19|3322.19|3320.19|13
1665636900000|2022-10-13 04:55:00|3323.19|3321.19|3322.19|3320.19|3323.19|3321.19|3322.19|3320.19|34
1665637200000|2022-10-13 05:00:00|3321.19|3319.19|3319.19|3317.19|3321.19|3319.19|3319.19|3317.19|323
1665637500000|2022-10-13 05:05:00|3318.69|3316.69|3320.19|3318.19|3321.19|3319.19|3318.19|3316.19|35
1665637800000|2022-10-13 05:10:00|3320.69|3318.69|3322.19|3320.19|3323.19|3321.19|3320.19|3318.19|72
1665638100000|2022-10-13 05:15:00|3323.19|3321.19|3320.19|3318.19|3323.19|3321.19|3320.19|3318.19|93
1665638400000|2022-10-13 05:20:00|3320.69|3318.69|3321.19|3319.19|3321.19|3319.19|3319.19|3317.19|231
1665638700000|2022-10-13 05:25:00|3322.19|3320.19|3323.19|3321.19|3324.19|3322.19|3321.19|3319.19|356
1665639000000|2022-10-13 05:30:00|3324.19|3322.19|3325.19|3323.19|3325.19|3323.19|3323.69|3321.69|156
1665639300000|2022-10-13 05:35:00|3326.19|3324.19|3326.19|3324.19|3326.19|3324.19|3325.19|3323.19|87
1665639600000|2022-10-13 05:40:00|3325.69|3323.69|3326.19|3324.19|3330.19|3328.19|3325.19|3323.19|711
1665639900000|2022-10-13 05:45:00|3325.19|3323.19|3324.19|3322.19|3325.69|3323.69|3324.19|3322.19|95
1665640200000|2022-10-13 05:50:00|3325.19|3323.19|3324.19|3322.19|3325.19|3323.19|3323.19|3321.19|308
1665640500000|2022-10-13 05:55:00|3323.19|3321.19|3321.19|3319.19|3323.19|3321.19|3321.19|3319.19|428
1665640800000|2022-10-13 06:00:00|3320.94|3319.44|3323.44|3321.94|3325.94|3324.44|3317.94|3316.44|1632
1665641100000|2022-10-13 06:05:00|3323.94|3322.44|3322.94|3321.44|3323.94|3322.44|3321.94|3320.44|726
1665641400000|2022-10-13 06:10:00|3321.94|3320.44|3317.94|3316.44|3323.94|3322.44|3316.94|3315.44|1917
1665641700000|2022-10-13 06:15:00|3317.44|3315.94|3320.94|3319.44|3322.94|3321.44|3315.94|3314.44|2831
1665642000000|2022-10-13 06:20:00|3319.94|3318.44|3320.94|3319.44|3321.94|3320.44|3319.94|3318.44|1236
1665642300000|2022-10-13 06:25:00|3321.94|3320.44|3317.94|3316.44|3321.94|3320.44|3317.94|3316.44|1215
1665642600000|2022-10-13 06:30:00|3316.94|3315.44|3321.94|3320.44|3322.94|3321.44|3316.94|3315.44|3014
1665642900000|2022-10-13 06:35:00|3320.94|3319.44|3317.94|3316.44|3321.94|3320.44|3317.94|3316.44|1029
1665643200000|2022-10-13 06:40:00|3318.44|3316.94|3318.94|3317.44|3320.94|3319.44|3318.44|3316.94|834
1665643500000|2022-10-13 06:45:00|3317.94|3316.44|3319.94|3318.44|3322.94|3321.44|3317.94|3316.44|4296
1665643800000|2022-10-13 06:50:00|3320.94|3319.44|3323.94|3322.44|3324.94|3323.44|3319.94|3318.44|1504
1665644100000|2022-10-13 06:55:00|3324.94|3323.44|3319.94|3318.44|3324.94|3323.44|3319.94|3318.44|2171
1665644400000|2022-10-13 07:00:00|3319.44|3317.94|3311.94|3310.44|3319.44|3317.94|3306.94|3305.44|18406
1665644700000|2022-10-13 07:05:00|3310.94|3309.44|3311.94|3310.44|3313.94|3312.44|3305.94|3304.44|9471
1665645000000|2022-10-13 07:10:00|3310.94|3309.44|3319.94|3318.44|3319.94|3318.44|3309.94|3308.44|7582
1665645300000|2022-10-13 07:15:00|3320.94|3319.44|3322.94|3321.44|3323.94|3322.44|3319.94|3318.44|5424
1665645600000|2022-10-13 07:20:00|3323.94|3322.44|3324.94|3323.44|3325.94|3324.44|3320.94|3319.44|8608
1665645900000|2022-10-13 07:25:00|3323.94|3322.44|3327.94|3326.44|3328.94|3327.44|3323.94|3322.44|7301
1665646200000|2022-10-13 07:30:00|3326.94|3325.44|3321.94|3320.44|3326.94|3325.44|3318.94|3317.44|7047
1665646500000|2022-10-13 07:35:00|3320.94|3319.44|3319.94|3318.44|3324.94|3323.44|3317.94|3316.44|7710
1665646800000|2022-10-13 07:40:00|3320.94|3319.44|3325.94|3324.44|3328.94|3327.44|3319.94|3318.44|10025
1665647100000|2022-10-13 07:45:00|3324.94|3323.44|3321.94|3320.44|3327.94|3326.44|3320.94|3319.44|7038
1665647400000|2022-10-13 07:50:00|3320.94|3319.44|3324.94|3323.44|3325.94|3324.44|3320.94|3319.44|7628
1665647700000|2022-10-13 07:55:00|3325.94|3324.44|3324.94|3323.44|3327.94|3326.44|3323.94|3322.44|5599
1665648000000|2022-10-13 08:00:00|3323.94|3322.44|3321.94|3320.44|3323.94|3322.44|3318.94|3317.44|4760
1665648300000|2022-10-13 08:05:00|3320.94|3319.44|3321.94|3320.44|3323.94|3322.44|3320.94|3319.44|3828
1665648600000|2022-10-13 08:10:00|3321.44|3319.94|3324.94|3323.44|3325.94|3324.44|3319.94|3318.44|4789
1665648900000|2022-10-13 08:15:00|3325.94|3324.44|3323.94|3322.44|3325.94|3324.44|3322.94|3321.44|3463
1665649200000|2022-10-13 08:20:00|3322.94|3321.44|3322.94|3321.44|3324.94|3323.44|3322.94|3321.44|25620
1665649500000|2022-10-13 08:25:00|3321.94|3320.44|3325.94|3324.44|3326.94|3325.44|3320.94|3319.44|3282
1665649800000|2022-10-13 08:30:00|3324.94|3323.44|3329.94|3328.44|3331.94|3330.44|3324.94|3323.44|5121
1665650100000|2022-10-13 08:35:00|3329.44|3327.94|3331.94|3330.44|3331.94|3330.44|3327.94|3326.44|2997
1665650400000|2022-10-13 08:40:00|3332.94|3331.44|3332.94|3331.44|3334.94|3333.44|3331.94|3330.44|5552
1665650700000|2022-10-13 08:45:00|3333.94|3332.44|3333.94|3332.44|3333.94|3332.44|3331.94|3330.44|3244
1665651000000|2022-10-13 08:50:00|3334.94|3333.44|3336.94|3335.44|3336.94|3335.44|3332.94|3331.44|2522
1665651300000|2022-10-13 08:55:00|3337.94|3336.44|3335.94|3334.44|3338.44|3336.94|3335.94|3334.44|2894
1665651600000|2022-10-13 09:00:00|3334.94|3333.44|3339.94|3338.44|3339.94|3338.44|3334.94|3333.44|4503
1665651900000|2022-10-13 09:05:00|3338.94|3337.44|3340.94|3339.44|3341.94|3340.44|3338.94|3337.44|4713
1665652200000|2022-10-13 09:10:00|3341.94|3340.44|3346.94|3345.44|3346.94|3345.44|3339.94|3338.44|9058
1665652500000|2022-10-13 09:15:00|3347.94|3346.44|3346.94|3345.44|3348.94|3347.44|3344.94|3343.44|5863
1665652800000|2022-10-13 09:20:00|3347.44|3345.94|3346.94|3345.44|3349.94|3348.44|3345.94|3344.44|5507
1665653100000|2022-10-13 09:25:00|3345.94|3344.44|3343.94|3342.44|3347.94|3346.44|3342.94|3341.44|5300
1665653400000|2022-10-13 09:30:00|3344.94|3343.44|3347.94|3346.44|3347.94|3346.44|3343.94|3342.44|7248
1665653700000|2022-10-13 09:35:00|3346.94|3345.44|3344.94|3343.44|3346.94|3345.44|3342.94|3341.44|3186
1665654000000|2022-10-13 09:40:00|3343.94|3342.44|3342.94|3341.44|3345.94|3344.44|3342.94|3341.44|3544
1665654300000|2022-10-13 09:45:00|3343.94|3342.44|3342.94|3341.44|3345.44|3343.94|3341.94|3340.44|1949
1665654600000|2022-10-13 09:50:00|3341.94|3340.44|3342.94|3341.44|3342.94|3341.44|3340.94|3339.44|2570
1665654900000|2022-10-13 09:55:00|3341.94|3340.44|3339.94|3338.44|3342.94|3341.44|3337.94|3336.44|4157
1665655200000|2022-10-13 10:00:00|3340.94|3339.44|3339.94|3338.44|3341.94|3340.44|3339.94|3338.44|1805
1665655500000|2022-10-13 10:05:00|3338.94|3337.44|3337.94|3336.44|3338.94|3337.44|3336.94|3335.44|3257
1665655800000|2022-10-13 10:10:00|3336.94|3335.44|3338.94|3337.44|3338.94|3337.44|3335.94|3334.44|3115
1665656100000|2022-10-13 10:15:00|3337.94|3336.44|3335.94|3334.44|3337.94|3336.44|3335.94|3334.44|2390
1665656400000|2022-10-13 10:20:00|3336.94|3335.44|3336.94|3335.44|3339.94|3338.44|3336.94|3335.44|4276
1665656700000|2022-10-13 10:25:00|3337.94|3336.44|3337.94|3336.44|3338.94|3337.44|3336.94|3335.44|3728
1665657000000|2022-10-13 10:30:00|3338.94|3337.44|3339.94|3338.44|3339.94|3338.44|3337.94|3336.44|1914
1665657300000|2022-10-13 10:35:00|3338.94|3337.44|3339.94|3338.44|3339.94|3338.44|3338.94|3337.44|1115
1665657600000|2022-10-13 10:40:00|3340.94|3339.44|3341.94|3340.44|3342.94|3341.44|3340.94|3339.44|26037
1665657900000|2022-10-13 10:45:00|3340.94|3339.44|3341.94|3340.44|3342.94|3341.44|3339.94|3338.44|2629
1665658200000|2022-10-13 10:50:00|3340.94|3339.44|3340.94|3339.44|3341.94|3340.44|3339.94|3338.44|2069
1665658500000|2022-10-13 10:55:00|3341.94|3340.44|3341.94|3340.44|3341.94|3340.44|3339.94|3338.44|2922
1665658800000|2022-10-13 11:00:00|3340.94|3339.44|3341.94|3340.44|3341.94|3340.44|3340.94|3339.44|7039
1665659100000|2022-10-13 11:05:00|3340.94|3339.44|3338.94|3337.44|3341.94|3340.44|3337.94|3336.44|4410
1665659400000|2022-10-13 11:10:00|3339.94|3338.44|3342.94|3341.44|3342.94|3341.44|3338.94|3337.44|4341
1665659700000|2022-10-13 11:15:00|3343.94|3342.44|3344.94|3343.44|3345.94|3344.44|3342.94|3341.44|4850
1665660000000|2022-10-13 11:20:00|3343.94|3342.44|3343.94|3342.44|3344.94|3343.44|3342.94|3341.44|3077
1665660300000|2022-10-13 11:25:00|3344.94|3343.44|3348.94|3347.44|3348.94|3347.44|3343.94|3342.44|3480
1665660600000|2022-10-13 11:30:00|3347.94|3346.44|3353.44|3351.94|3356.94|3355.44|3347.94|3346.44|10608
1665660900000|2022-10-13 11:35:00|3352.94|3351.44|3361.94|3360.44|3364.94|3363.44|3351.94|3350.44|29408
1665661200000|2022-10-13 11:40:00|3361.64|3360.14|3362.64|3361.14|3366.64|3365.14|3361.64|3360.14|10402
1665661500000|2022-10-13 11:45:00|3363.64|3362.14|3360.64|3359.14|3364.64|3363.14|3357.64|3356.14|8925
1665661800000|2022-10-13 11:50:00|3361.64|3360.14|3361.64|3360.14|3362.64|3361.14|3357.64|3356.14|10179
1665662100000|2022-10-13 11:55:00|3362.64|3361.14|3356.64|3355.14|3362.64|3361.14|3356.64|3355.14|5281
1665662400000|2022-10-13 12:00:00|3357.64|3356.14|3360.64|3359.14|3361.64|3360.14|3356.64|3355.14|4483
1665662700000|2022-10-13 12:05:00|3359.64|3358.14|3357.64|3356.14|3362.64|3361.14|3356.64|3355.14|7514
1665663000000|2022-10-13 12:10:00|3356.64|3355.14|3356.64|3355.14|3358.64|3357.14|3354.64|3353.14|6138
1665663300000|2022-10-13 12:15:00|3355.64|3354.14|3356.64|3355.14|3358.64|3357.14|3355.64|3354.14|4469
1665663600000|2022-10-13 12:20:00|3355.64|3354.14|3357.64|3356.14|3358.64|3357.14|3353.64|3352.14|7427
1665663900000|2022-10-13 12:25:00|3358.64|3357.14|3353.64|3352.14|3364.14|3362.64|3353.64|3352.14|14023
1665664200000|2022-10-13 12:30:00|3353.14|3351.64|3286.64|3285.14|3354.14|3352.64|3272.64|3271.14|90823
1665664500000|2022-10-13 12:35:00|3287.64|3286.14|3283.14|3281.64|3293.64|3292.14|3278.64|3277.14|36333
1665664800000|2022-10-13 12:40:00|3283.64|3282.14|3274.64|3273.14|3288.64|3287.14|3273.64|3272.14|24208
1665665100000|2022-10-13 12:45:00|3274.14|3272.64|3271.64|3270.14|3275.64|3274.14|3265.64|3264.14|25431
1665665400000|2022-10-13 12:50:00|3270.64|3269.14|3271.14|3269.64|3277.64|3276.14|3265.64|3264.14|19401
1665665700000|2022-10-13 12:55:00|3271.64|3270.14|3279.64|3278.14|3279.64|3278.14|3270.64|3269.14|13300
1665666000000|2022-10-13 13:00:00|3278.64|3277.14|3273.64|3272.14|3284.64|3283.14|3272.64|3271.14|18328
1665666300000|2022-10-13 13:05:00|3272.64|3271.14|3269.64|3268.14|3273.64|3272.14|3266.64|3265.14|14841
1665666600000|2022-10-13 13:10:00|3271.64|3270.14|3264.64|3263.14|3272.14|3270.64|3263.64|3262.14|17077
1665666900000|2022-10-13 13:15:00|3263.64|3262.14|3258.64|3257.14|3263.64|3262.14|3257.64|3256.14|11377
1665667200000|2022-10-13 13:20:00|3259.14|3257.64|3261.64|3260.14|3266.64|3265.14|3255.64|3254.14|12053
1665667500000|2022-10-13 13:25:00|3262.64|3261.14|3267.64|3266.14|3268.64|3267.14|3261.64|3260.14|13567
1665667800000|2022-10-13 13:30:00|3266.64|3265.14|3271.64|3270.14|3271.64|3270.14|3260.64|3259.14|17787
1665668100000|2022-10-13 13:35:00|3272.64|3271.14|3261.64|3260.14|3272.64|3271.14|3258.64|3257.14|14034
1665668400000|2022-10-13 13:40:00|3260.64|3259.14|3260.64|3259.14|3269.64|3268.14|3254.64|3253.14|16937
1665668700000|2022-10-13 13:45:00|3259.64|3258.14|3277.64|3276.14|3277.64|3276.14|3256.64|3255.14|18964
1665669000000|2022-10-13 13:50:00|3277.14|3275.64|3291.14|3289.64|3295.64|3294.14|3275.64|3274.14|19546
1665669300000|2022-10-13 13:55:00|3290.64|3289.14|3292.64|3291.14|3293.64|3292.14|3282.64|3281.14|18722
1665669600000|2022-10-13 14:00:00|3293.64|3292.14|3297.64|3296.14|3298.64|3297.14|3290.64|3289.14|24286
1665669900000|2022-10-13 14:05:00|3298.14|3296.64|3302.64|3301.14|3304.64|3303.14|3295.64|3294.14|16196
1665670200000|2022-10-13 14:10:00|3303.18|3301.68|3310.18|3308.68|3310.18|3308.68|3298.18|3296.68|25629
1665670500000|2022-10-13 14:15:00|3309.18|3307.68|3307.18|3305.68|3314.18|3312.68|3306.18|3304.68|22802
1665670800000|2022-10-13 14:20:00|3308.18|3306.68|3311.18|3309.68|3314.18|3312.68|3305.18|3303.68|17994
1665671100000|2022-10-13 14:25:00|3310.18|3308.68|3303.18|3301.68|3313.18|3311.68|3301.18|3299.68|14974
1665671400000|2022-10-13 14:30:00|3302.18|3300.68|3307.18|3305.68|3316.18|3314.68|3301.18|3299.68|14122
1665671700000|2022-10-13 14:35:00|3307.68|3306.18|3315.18|3313.68|3315.18|3313.68|3303.18|3301.68|18610
1665672000000|2022-10-13 14:40:00|3314.18|3312.68|3314.18|3312.68|3320.18|3318.68|3312.18|3310.68|13260
1665672300000|2022-10-13 14:45:00|3315.18|3313.68|3326.18|3324.68|3326.18|3324.68|3313.18|3311.68|19446
1665672600000|2022-10-13 14:50:00|3325.18|3323.68|3326.18|3324.68|3327.18|3325.68|3319.18|3317.68|11294
1665672900000|2022-10-13 14:55:00|3325.18|3323.68|3325.18|3323.68|3333.18|3331.68|3324.18|3322.68|22116
1665673200000|2022-10-13 15:00:00|3326.18|3324.68|3333.18|3331.68|3333.18|3331.68|3324.18|3322.68|24113
1665673500000|2022-10-13 15:05:00|3332.18|3330.68|3342.18|3340.68|3344.18|3342.68|3332.18|3330.68|20131
1665673800000|2022-10-13 15:10:00|3341.68|3340.18|3343.18|3341.68|3343.18|3341.68|3338.18|3336.68|12511
1665674100000|2022-10-13 15:15:00|3344.18|3342.68|3358.18|3356.68|3360.18|3358.68|3341.18|3339.68|29038
1665674400000|2022-10-13 15:20:00|3357.18|3355.68|3363.18|3361.68|3376.18|3374.68|3357.18|3355.68|56975
1665674700000|2022-10-13 15:25:00|3362.18|3360.68|3365.18|3363.68|3369.18|3367.68|3357.18|3355.68|33815
1665675000000|2022-10-13 15:30:00|3364.18|3362.68|3363.18|3361.68|3367.18|3365.68|3360.18|3358.68|56375
1665675300000|2022-10-13 15:35:00|3364.18|3362.68|3385.18|3383.68|3390.18|3388.68|3363.18|3361.68|49553
1665675600000|2022-10-13 15:40:00|3386.18|3384.68|3379.18|3377.68|3395.18|3393.68|3378.18|3376.68|36525
1665675900000|2022-10-13 15:45:00|3380.18|3378.68|3379.18|3377.68|3381.68|3380.18|3374.18|3372.68|17233
1665676200000|2022-10-13 15:50:00|3378.18|3376.68|3387.18|3385.68|3390.18|3388.68|3376.18|3374.68|17918
1665676500000|2022-10-13 15:55:00|3387.68|3386.18|3384.18|3382.68|3389.68|3388.18|3379.18|3377.68|7919
1665676800000|2022-10-13 16:00:00|3385.18|3383.68|3389.18|3387.68|3392.18|3390.68|3384.18|3382.68|9680
1665677100000|2022-10-13 16:05:00|3390.18|3388.68|3384.18|3382.68|3390.68|3389.18|3382.18|3380.68|7644
1665677400000|2022-10-13 16:10:00|3383.18|3381.68|3378.18|3376.68|3384.18|3382.68|3376.18|3374.68|6444
1665677700000|2022-10-13 16:15:00|3379.18|3377.68|3375.18|3373.68|3382.18|3380.68|3374.18|3372.68|4487
1665678000000|2022-10-13 16:20:00|3376.18|3374.68|3375.18|3373.68|3380.18|3378.68|3373.18|3371.68|4706
1665678300000|2022-10-13 16:25:00|3376.18|3374.68|3372.18|3370.68|3377.18|3375.68|3372.18|3370.68|3910
1665678600000|2022-10-13 16:30:00|3373.18|3371.68|3378.18|3376.68|3378.18|3376.68|3370.18|3368.68|5624
1665678900000|2022-10-13 16:35:00|3378.68|3377.18|3376.18|3374.68|3380.18|3378.68|3375.18|3373.68|1906
1665679200000|2022-10-13 16:40:00|3377.18|3375.68|3385.18|3383.68|3386.18|3384.68|3377.18|3375.68|1816
1665679500000|2022-10-13 16:45:00|3384.68|3383.18|3385.18|3383.68|3385.18|3383.68|3380.18|3378.68|2898
1665679800000|2022-10-13 16:50:00|3384.18|3382.68|3384.18|3382.68|3390.18|3388.68|3383.68|3382.18|5809
1665680100000|2022-10-13 16:55:00|3383.68|3382.18|3386.18|3384.68|3387.18|3385.68|3383.18|3381.68|1768
1665680400000|2022-10-13 17:00:00|3387.18|3385.68|3390.18|3388.68|3391.18|3389.68|3385.18|3383.68|1621
1665680700000|2022-10-13 17:05:00|3391.18|3389.68|3387.18|3385.68|3391.18|3389.68|3387.18|3385.68|1164
1665681000000|2022-10-13 17:10:00|3387.68|3386.18|3387.18|3385.68|3389.18|3387.68|3385.18|3383.68|1196
1665681300000|2022-10-13 17:15:00|3386.68|3385.18|3389.18|3387.68|3390.18|3388.68|3386.18|3384.68|1479
1665681600000|2022-10-13 17:20:00|3389.68|3388.18|3396.68|3395.18|3397.18|3395.68|3389.68|3388.18|4421
1665681900000|2022-10-13 17:25:00|3396.18|3394.68|3398.18|3396.68|3401.18|3399.68|3394.18|3392.68|3305
1665682200000|2022-10-13 17:30:00|3399.18|3397.68|3405.18|3403.68|3406.18|3404.68|3399.18|3397.68|3186
1665682500000|2022-10-13 17:35:00|3406.18|3404.68|3399.18|3397.68|3406.18|3404.68|3398.18|3396.68|1970
1665682800000|2022-10-13 17:40:00|3400.18|3398.68|3394.18|3392.68|3400.68|3399.18|3393.18|3391.68|3135
1665683100000|2022-10-13 17:45:00|3395.18|3393.68|3398.18|3396.68|3399.18|3397.68|3393.18|3391.68|3571
1665683400000|2022-10-13 17:50:00|3399.18|3397.68|3399.18|3397.68|3400.18|3398.68|3396.18|3394.68|1546
1665683700000|2022-10-13 17:55:00|3400.18|3398.68|3398.18|3396.68|3400.18|3398.68|3396.18|3394.68|1565
1665684000000|2022-10-13 18:00:00|3397.18|3395.68|3395.18|3393.68|3398.18|3396.68|3392.18|3390.68|5521
1665684300000|2022-10-13 18:05:00|3396.18|3394.68|3393.18|3391.68|3396.18|3394.68|3391.18|3389.68|2342
1665684600000|2022-10-13 18:10:00|3392.18|3390.68|3392.18|3390.68|3394.18|3392.68|3388.18|3386.68|2151
1665684900000|2022-10-13 18:15:00|3393.18|3391.68|3393.18|3391.68|3394.68|3393.18|3391.18|3389.68|595
1665685200000|2022-10-13 18:20:00|3392.18|3390.68|3391.18|3389.68|3393.18|3391.68|3390.18|3388.68|651
1665685500000|2022-10-13 18:25:00|3390.18|3388.68|3385.18|3383.68|3391.18|3389.68|3384.18|3382.68|1244
1665685800000|2022-10-13 18:30:00|3385.68|3384.18|3389.18|3387.68|3389.18|3387.68|3385.18|3383.68|754
1665686100000|2022-10-13 18:35:00|3388.68|3387.18|3393.18|3391.68|3394.18|3392.68|3388.18|3386.68|1316
1665686400000|2022-10-13 18:40:00|3392.18|3390.68|3395.18|3393.68|3395.18|3393.68|3391.18|3389.68|1147
1665686700000|2022-10-13 18:45:00|3394.68|3393.18|3396.18|3394.68|3398.18|3396.68|3394.18|3392.68|1578
1665687000000|2022-10-13 18:50:00|3395.18|3393.68|3400.18|3398.68|3401.18|3399.68|3395.18|3393.68|2187
1665687300000|2022-10-13 18:55:00|3401.18|3399.68|3402.18|3400.68|3404.18|3402.68|3399.18|3397.68|1925
1665687600000|2022-10-13 19:00:00|3401.18|3399.68|3400.18|3398.68|3402.18|3400.68|3398.18|3396.68|1432
1665687900000|2022-10-13 19:05:00|3399.18|3397.68|3406.18|3404.68|3406.18|3404.68|3399.18|3397.68|1526
1665688200000|2022-10-13 19:10:00|3405.18|3403.68|3402.18|3400.68|3406.18|3404.68|3402.18|3400.68|923
1665688500000|2022-10-13 19:15:00|3401.18|3399.68|3403.18|3401.68|3406.18|3404.68|3401.18|3399.68|1086
1665688800000|2022-10-13 19:20:00|3402.18|3400.68|3401.18|3399.68|3402.18|3400.68|3399.18|3397.68|1280
1665689100000|2022-10-13 19:25:00|3400.18|3398.68|3398.18|3396.68|3402.18|3400.68|3397.18|3395.68|1080
1665689400000|2022-10-13 19:30:00|3399.18|3397.68|3395.18|3393.68|3402.18|3400.68|3393.18|3391.68|1598
1665689700000|2022-10-13 19:35:00|3396.18|3394.68|3398.18|3396.68|3399.18|3397.68|3393.18|3391.68|2820
1665690000000|2022-10-13 19:40:00|3397.18|3395.68|3399.18|3397.68|3400.18|3398.68|3395.18|3393.68|1132
1665690300000|2022-10-13 19:45:00|3398.18|3396.68|3400.18|3398.68|3402.18|3400.68|3398.18|3396.68|1236
1665690600000|2022-10-13 19:50:00|3399.18|3397.68|3403.18|3401.68|3405.18|3403.68|3397.18|3395.68|4320
1665690900000|2022-10-13 19:55:00|3402.18|3400.68|3398.18|3396.68|3403.18|3401.68|3398.18|3396.68|7632
1665691200000|2022-10-13 20:00:00|3401.43|3398.43|3402.43|3399.43|3406.33|3403.33|3399.83|3396.83|15319
1665691500000|2022-10-13 20:05:00|3402.83|3399.83|3401.73|3398.73|3404.23|3401.23|3401.73|3398.73|0
1665691800000|2022-10-13 20:10:00|3401.83|3398.83|3397.53|3394.53|3402.13|3399.13|3397.33|3394.33|0
1665692100000|2022-10-13 20:15:00|3397.33|3394.33|3401.23|3398.23|3401.23|3398.23|3397.33|3394.33|0
1665692400000|2022-10-13 20:20:00|3401.03|3398.03|3399.63|3396.63|3401.03|3398.03|3399.43|3396.43|0
1665692700000|2022-10-13 20:25:00|3399.43|3396.43|3401.23|3398.23|3401.43|3398.43|3399.43|3396.43|0
1665693000000|2022-10-13 20:30:00|3401.03|3398.03|3401.73|3398.73|3402.13|3399.13|3400.73|3397.73|0
1665693300000|2022-10-13 20:35:00|3401.53|3398.53|3401.23|3398.23|3402.13|3399.13|3400.73|3397.73|0
1665693600000|2022-10-13 20:40:00|3401.13|3398.13|3400.13|3397.13|3401.23|3398.23|3399.83|3396.83|0
1665693900000|2022-10-13 20:45:00|3399.63|3396.63|3399.63|3396.63|3400.13|3397.13|3398.93|3395.93|0
1665694200000|2022-10-13 20:50:00|3399.43|3396.43|3399.83|3396.83|3401.03|3398.03|3399.43|3396.43|0
1665694500000|2022-10-13 20:55:00|3399.93|3396.93|3399.13|3396.13|3400.33|3397.33|3398.83|3395.83|0
1665694800000|2022-10-13 21:00:00|3399.23|3396.23|3398.33|3395.33|3399.23|3396.23|3398.03|3395.03|0
1665695100000|2022-10-13 21:05:00|3398.13|3395.13|3398.13|3395.13|3398.13|3395.13|3398.13|3395.13|0
1665695400000|2022-10-13 21:10:00|3398.03|3395.03|3398.53|3395.53|3398.53|3395.53|3398.03|3395.03|0
1665695700000|2022-10-13 21:15:00|3398.23|3395.23|3398.53|3395.53|3398.53|3395.53|3398.23|3395.23|0
1665696000000|2022-10-13 21:20:00|3398.83|3395.83|3398.73|3395.73|3398.83|3395.83|3398.13|3395.13|0
1665696300000|2022-10-13 21:25:00|3398.43|3395.43|3398.43|3395.43|3399.13|3396.13|3398.43|3395.43|0
1665696600000|2022-10-13 21:30:00|3398.33|3395.33|3398.33|3395.33|3398.33|3395.33|3398.23|3395.23|0
1665696900000|2022-10-13 21:35:00|3398.43|3395.43|3398.33|3395.33|3398.93|3395.93|3398.33|3395.33|0
1665697200000|2022-10-13 21:40:00|3398.23|3395.23|3398.83|3395.83|3398.83|3395.83|3398.23|3395.23|0
1665697500000|2022-10-13 21:45:00|3398.93|3395.93|3398.63|3395.63|3398.93|3395.93|3398.63|3395.63|0
1665697800000|2022-10-13 21:50:00|3398.53|3395.53|3399.73|3396.73|3400.23|3397.23|3398.43|3395.43|0
1665698100000|2022-10-13 21:55:00|3399.83|3396.83|3399.43|3396.43|3400.03|3397.03|3399.33|3396.33|0
1665698400000|2022-10-13 22:00:00|3400.23|3397.23|3400.93|3397.93|3403.33|3400.33|3399.53|3396.53|0
1665698700000|2022-10-13 22:05:00|3401.03|3398.03|3401.43|3398.43|3402.03|3399.03|3400.13|3397.13|0
1665699000000|2022-10-13 22:10:00|3401.53|3398.53|3401.23|3398.23|3402.13|3399.13|3400.13|3397.13|0
1665699300000|2022-10-13 22:15:00|3401.33|3398.33|3403.53|3400.53|3404.23|3401.23|3401.23|3398.23|0
1665699600000|2022-10-13 22:20:00|3403.73|3400.73|3398.73|3395.73|3404.03|3401.03|3398.03|3395.03|0
1665699900000|2022-10-13 22:25:00|3398.93|3395.93|3398.43|3395.43|3398.93|3395.93|3397.33|3394.33|0
1665700200000|2022-10-13 22:30:00|3398.73|3395.73|3400.13|3397.13|3400.13|3397.13|3398.43|3395.43|0
1665700500000|2022-10-13 22:35:00|3400.23|3397.23|3400.13|3397.13|3400.33|3397.33|3399.43|3396.43|0
1665700800000|2022-10-13 22:40:00|3399.83|3396.83|3401.53|3398.53|3401.73|3398.73|3399.63|3396.63|0
1665701100000|2022-10-13 22:45:00|3401.73|3398.73|3402.93|3399.93|3404.03|3401.03|3400.53|3397.53|0
1665701400000|2022-10-13 22:50:00|3403.03|3400.03|3402.03|3399.03|3403.63|3400.63|3401.43|3398.43|0
1665701700000|2022-10-13 22:55:00|3401.93|3398.93|3401.43|3398.43|3403.33|3400.33|3401.23|3398.23|0
1665702000000|2022-10-13 23:00:00|3401.53|3398.53|3399.83|3396.83|3401.73|3398.73|3399.83|3396.83|0
1665702300000|2022-10-13 23:05:00|3400.13|3397.13|3399.83|3396.83|3400.73|3397.73|3399.43|3396.43|0
1665702600000|2022-10-13 23:10:00|3399.93|3396.93|3401.23|3398.23|3401.43|3398.43|3399.83|3396.83|0
1665702900000|2022-10-13 23:15:00|3401.13|3398.13|3401.93|3398.93|3402.43|3399.43|3400.73|3397.73|0
1665703200000|2022-10-13 23:20:00|3402.03|3399.03|3400.73|3397.73|3402.13|3399.13|3400.33|3397.33|0
1665703500000|2022-10-13 23:25:00|3401.03|3398.03|3401.43|3398.43|3402.13|3399.13|3400.93|3397.93|0
1665703800000|2022-10-13 23:30:00|3401.73|3398.73|3401.23|3398.23|3402.93|3399.93|3400.73|3397.73|0
1665704100000|2022-10-13 23:35:00|3401.13|3398.13|3399.53|3396.53|3401.73|3398.73|3399.43|3396.43|0
1665704400000|2022-10-13 23:40:00|3399.13|3396.13|3399.03|3396.03|3399.83|3396.83|3398.43|3395.43|0
1665704700000|2022-10-13 23:45:00|3398.93|3395.93|3401.53|3398.53|3401.83|3398.83|3398.93|3395.93|0
1665705000000|2022-10-13 23:50:00|3401.43|3398.43|3400.73|3397.73|3402.43|3399.43|3400.33|3397.33|0
1665705300000|2022-10-13 23:55:00|3400.63|3397.63|3398.83|3395.83|3401.23|3398.23|3398.73|3395.73|0
1665705600000|2022-10-14 00:00:00|3398.73|3395.73|3397.33|3394.33|3398.73|3395.73|3396.13|3393.13|0
1665705900000|2022-10-14 00:05:00|3397.43|3394.43|3394.43|3391.43|3399.63|3396.63|3394.13|3391.13|0
1665706200000|2022-10-14 00:10:00|3394.53|3391.53|3391.53|3388.53|3394.53|3391.53|3390.63|3387.63|0
1665706500000|2022-10-14 00:15:00|3391.33|3388.33|3391.43|3389.43|3393.93|3391.93|3388.43|3386.43|791
1665706800000|2022-10-14 00:20:00|3390.43|3388.43|3392.43|3390.43|3392.43|3390.43|3390.43|3388.43|251
1665707100000|2022-10-14 00:25:00|3393.43|3391.43|3397.43|3395.43|3397.43|3395.43|3393.43|3391.43|255
1665707400000|2022-10-14 00:30:00|3396.93|3394.93|3398.43|3396.43|3399.43|3397.43|3396.43|3394.43|217
1665707700000|2022-10-14 00:35:00|3399.43|3397.43|3399.43|3397.43|3399.43|3397.43|3397.43|3395.43|182
1665708000000|2022-10-14 00:40:00|3400.43|3398.43|3396.93|3394.93|3401.43|3399.43|3395.93|3393.93|290
1665708300000|2022-10-14 00:45:00|3396.43|3394.43|3397.43|3395.43|3398.43|3396.43|3395.43|3393.43|119
1665708600000|2022-10-14 00:50:00|3396.43|3394.43|3396.43|3394.43|3398.43|3396.43|3396.43|3394.43|68
1665708900000|2022-10-14 00:55:00|3395.43|3393.43|3396.43|3394.43|3397.43|3395.43|3394.43|3392.43|74
1665709200000|2022-10-14 01:00:00|3396.93|3394.93|3398.43|3396.43|3399.43|3397.43|3396.43|3394.43|106
1665709500000|2022-10-14 01:05:00|3398.93|3396.93|3397.43|3395.43|3399.43|3397.43|3396.43|3394.43|214
1665709800000|2022-10-14 01:10:00|3397.93|3395.93|3396.43|3394.43|3398.43|3396.43|3395.43|3393.43|102
1665710100000|2022-10-14 01:15:00|3395.93|3393.93|3397.43|3395.43|3398.43|3396.43|3395.43|3393.43|92
1665710400000|2022-10-14 01:20:00|3398.43|3396.43|3397.43|3395.43|3401.43|3399.43|3397.43|3395.43|143
1665710700000|2022-10-14 01:25:00|3397.93|3395.93|3396.43|3394.43|3398.43|3396.43|3395.43|3393.43|132
1665711000000|2022-10-14 01:30:00|3397.43|3395.43|3402.43|3400.43|3403.43|3401.43|3397.43|3395.43|223
1665711300000|2022-10-14 01:35:00|3401.43|3399.43|3404.93|3402.93|3406.43|3404.43|3400.43|3398.43|427
1665711600000|2022-10-14 01:40:00|3404.43|3402.43|3413.43|3411.43|3414.43|3412.43|3404.43|3402.43|517
1665711900000|2022-10-14 01:45:00|3412.43|3410.43|3416.43|3414.43|3418.43|3416.43|3412.43|3410.43|640
1665712200000|2022-10-14 01:50:00|3417.43|3415.43|3417.43|3415.43|3418.43|3416.43|3415.43|3413.43|491
1665712500000|2022-10-14 01:55:00|3416.43|3414.43|3416.43|3414.43|3418.43|3416.43|3415.43|3413.43|385
1665712800000|2022-10-14 02:00:00|3415.93|3413.93|3417.43|3415.43|3417.43|3415.43|3415.43|3413.43|160
1665713100000|2022-10-14 02:05:00|3416.43|3414.43|3417.43|3415.43|3419.43|3417.43|3416.43|3414.43|367
1665713400000|2022-10-14 02:10:00|3416.93|3414.93|3416.43|3414.43|3417.43|3415.43|3415.43|3413.43|289
1665713700000|2022-10-14 02:15:00|3417.43|3415.43|3418.43|3416.43|3418.43|3416.43|3415.43|3413.43|155
1665714000000|2022-10-14 02:20:00|3419.43|3417.43|3420.43|3418.43|3420.43|3418.43|3418.43|3416.43|137
1665714300000|2022-10-14 02:25:00|3419.93|3417.93|3420.43|3418.43|3420.43|3418.43|3419.43|3417.43|226
1665714600000|2022-10-14 02:30:00|3419.93|3417.93|3423.43|3421.43|3423.43|3421.43|3419.93|3417.93|698
1665714900000|2022-10-14 02:35:00|3424.43|3422.43|3425.43|3423.43|3428.43|3426.43|3423.43|3421.43|872
1665715200000|2022-10-14 02:40:00|3425.93|3423.93|3422.93|3420.93|3426.43|3424.43|3422.43|3420.43|436
1665715500000|2022-10-14 02:45:00|3423.43|3421.43|3422.43|3420.43|3423.43|3421.43|3420.43|3418.43|438
1665715800000|2022-10-14 02:50:00|3421.43|3419.43|3420.43|3418.43|3421.43|3419.43|3419.43|3417.43|361
1665716100000|2022-10-14 02:55:00|3420.93|3418.93|3422.43|3420.43|3422.43|3420.43|3420.93|3418.93|231
1665716400000|2022-10-14 03:00:00|3423.43|3421.43|3423.43|3421.43|3424.43|3422.43|3422.43|3420.43|333
1665716700000|2022-10-14 03:05:00|3424.43|3422.43|3423.43|3421.43|3424.43|3422.43|3422.43|3420.43|84
1665717000000|2022-10-14 03:10:00|3424.43|3422.43|3424.93|3422.93|3425.43|3423.43|3423.43|3421.43|138
1665717300000|2022-10-14 03:15:00|3425.43|3423.43|3423.43|3421.43|3425.43|3423.43|3422.93|3420.93|102
1665717600000|2022-10-14 03:20:00|3424.43|3422.43|3424.93|3422.93|3425.43|3423.43|3423.43|3421.43|74
1665717900000|2022-10-14 03:25:00|3425.43|3423.43|3427.43|3425.43|3427.43|3425.43|3424.43|3422.43|307
1665718200000|2022-10-14 03:30:00|3426.43|3424.43|3429.43|3427.43|3429.43|3427.43|3426.43|3424.43|300
1665718500000|2022-10-14 03:35:00|3428.43|3426.43|3429.43|3427.43|3430.43|3428.43|3428.43|3426.43|746
1665718800000|2022-10-14 03:40:00|3430.43|3428.43|3431.43|3429.43|3431.93|3429.93|3430.43|3428.43|150
1665719100000|2022-10-14 03:45:00|3432.43|3430.43|3432.43|3430.43|3435.43|3433.43|3431.43|3429.43|616
1665719400000|2022-10-14 03:50:00|3433.43|3431.43|3430.43|3428.43|3433.43|3431.43|3430.43|3428.43|101
1665719700000|2022-10-14 03:55:00|3429.93|3427.93|3430.43|3428.43|3430.43|3428.43|3429.43|3427.43|207
1665720000000|2022-10-14 04:00:00|3431.43|3429.43|3430.43|3428.43|3431.43|3429.43|3429.43|3427.43|221
1665720300000|2022-10-14 04:05:00|3429.43|3427.43|3430.43|3428.43|3431.43|3429.43|3429.43|3427.43|167
1665720600000|2022-10-14 04:10:00|3431.43|3429.43|3432.43|3430.43|3432.43|3430.43|3430.43|3428.43|155
1665720900000|2022-10-14 04:15:00|3431.43|3429.43|3429.43|3427.43|3432.43|3430.43|3429.43|3427.43|157
1665721200000|2022-10-14 04:20:00|3430.43|3428.43|3431.43|3429.43|3431.43|3429.43|3430.43|3428.43|99
1665721500000|2022-10-14 04:25:00|3430.43|3428.43|3430.43|3428.43|3431.43|3429.43|3429.43|3427.43|152
1665721800000|2022-10-14 04:30:00|3429.43|3427.43|3427.43|3425.43|3430.43|3428.43|3426.43|3424.43|588
1665722100000|2022-10-14 04:35:00|3428.43|3426.43|3426.43|3424.43|3428.43|3426.43|3426.43|3424.43|255
1665722400000|2022-10-14 04:40:00|3426.93|3424.93|3425.43|3423.43|3427.43|3425.43|3425.43|3423.43|328
1665722700000|2022-10-14 04:45:00|3426.43|3424.43|3427.43|3425.43|3427.43|3425.43|3425.43|3423.43|104
1665723000000|2022-10-14 04:50:00|3426.43|3424.43|3425.43|3423.43|3426.43|3424.43|3424.43|3422.43|281
1665723300000|2022-10-14 04:55:00|3424.43|3422.43|3424.43|3422.43|3424.43|3422.43|3424.43|3422.43|406
1665723600000|2022-10-14 05:00:00|3425.43|3423.43|3427.43|3425.43|3427.43|3425.43|3425.43|3423.43|226
1665723900000|2022-10-14 05:05:00|3426.43|3424.43|3428.43|3426.43|3429.43|3427.43|3425.93|3423.93|198
1665724200000|2022-10-14 05:10:00|3428.93|3426.93|3428.43|3426.43|3429.43|3427.43|3426.43|3424.43|224
1665724500000|2022-10-14 05:15:00|3427.43|3425.43|3429.43|3427.43|3429.43|3427.43|3427.43|3425.43|167
1665724800000|2022-10-14 05:20:00|3430.43|3428.43|3430.43|3428.43|3430.43|3428.43|3428.43|3426.43|191
1665725100000|2022-10-14 05:25:00|3429.93|3427.93|3427.43|3425.43|3429.93|3427.93|3426.43|3424.43|357
1665725400000|2022-10-14 05:30:00|3426.43|3424.43|3429.43|3427.43|3429.43|3427.43|3426.43|3424.43|570
1665725700000|2022-10-14 05:35:00|3428.43|3426.43|3429.93|3427.93|3430.43|3428.43|3427.43|3425.43|506
1665726000000|2022-10-14 05:40:00|3430.43|3428.43|3431.43|3429.43|3433.43|3431.43|3429.43|3427.43|1301
1665726300000|2022-10-14 05:45:00|3431.93|3429.93|3430.43|3428.43|3432.93|3430.93|3429.43|3427.43|418
1665726600000|2022-10-14 05:50:00|3429.43|3427.43|3428.43|3426.43|3429.43|3427.43|3427.43|3425.43|474
1665726900000|2022-10-14 05:55:00|3427.43|3425.43|3425.43|3423.43|3428.43|3426.43|3424.93|3422.93|1823
1665727200000|2022-10-14 06:00:00|3425.18|3423.68|3422.18|3420.68|3425.18|3423.68|3419.18|3417.68|4034
1665727500000|2022-10-14 06:05:00|3421.18|3419.68|3422.18|3420.68|3424.18|3422.68|3419.18|3417.68|1887
1665727800000|2022-10-14 06:10:00|3421.18|3419.68|3420.18|3418.68|3424.18|3422.68|3419.18|3417.68|1675
1665728100000|2022-10-14 06:15:00|3419.18|3417.68|3425.18|3423.68|3426.18|3424.68|3419.18|3417.68|2795
1665728400000|2022-10-14 06:20:00|3424.18|3422.68|3423.18|3421.68|3424.18|3422.68|3420.18|3418.68|2649
1665728700000|2022-10-14 06:25:00|3424.18|3422.68|3432.18|3430.68|3432.18|3430.68|3424.18|3422.68|4349
1665729000000|2022-10-14 06:30:00|3431.68|3430.18|3430.18|3428.68|3431.68|3430.18|3427.18|3425.68|1436
1665729300000|2022-10-14 06:35:00|3430.68|3429.18|3430.18|3428.68|3435.18|3433.68|3430.18|3428.68|4878
1665729600000|2022-10-14 06:40:00|3429.18|3427.68|3434.18|3432.68|3435.18|3433.68|3429.18|3427.68|3691
1665729900000|2022-10-14 06:45:00|3433.18|3431.68|3430.18|3428.68|3437.18|3435.68|3429.18|3427.68|4601
1665730200000|2022-10-14 06:50:00|3431.18|3429.68|3423.18|3421.68|3431.18|3429.68|3423.18|3421.68|7820
1665730500000|2022-10-14 06:55:00|3424.18|3422.68|3421.18|3419.68|3424.18|3422.68|3420.18|3418.68|6641
1665730800000|2022-10-14 07:00:00|3422.18|3420.68|3417.18|3415.68|3423.18|3421.68|3414.18|3412.68|23252
1665731100000|2022-10-14 07:05:00|3416.18|3414.68|3427.68|3426.18|3429.18|3427.68|3416.18|3414.68|14222
1665731400000|2022-10-14 07:10:00|3427.18|3425.68|3428.18|3426.68|3430.18|3428.68|3424.18|3422.68|14460
1665731700000|2022-10-14 07:15:00|3427.18|3425.68|3420.18|3418.68|3427.68|3426.18|3419.18|3417.68|10426
1665732000000|2022-10-14 07:20:00|3421.18|3419.68|3404.18|3402.68|3421.18|3419.68|3404.18|3402.68|20873
1665732300000|2022-10-14 07:25:00|3403.18|3401.68|3405.18|3403.68|3406.18|3404.68|3399.18|3397.68|16017
1665732600000|2022-10-14 07:30:00|3404.18|3402.68|3393.18|3391.68|3404.18|3402.68|3392.18|3390.68|12145
1665732900000|2022-10-14 07:35:00|3392.18|3390.68|3395.18|3393.68|3396.18|3394.68|3389.18|3387.68|10432
1665733200000|2022-10-14 07:40:00|3394.82|3393.32|3401.82|3400.32|3402.82|3401.32|3393.82|3392.32|9961
1665733500000|2022-10-14 07:45:00|3400.82|3399.32|3398.82|3397.32|3401.82|3400.32|3397.82|3396.32|7337
1665733800000|2022-10-14 07:50:00|3399.32|3397.82|3404.82|3403.32|3404.82|3403.32|3396.82|3395.32|10521
1665734100000|2022-10-14 07:55:00|3403.82|3402.32|3405.82|3404.32|3407.82|3406.32|3403.82|3402.32|4679
1665734400000|2022-10-14 08:00:00|3404.82|3403.32|3402.82|3401.32|3405.82|3404.32|3398.82|3397.32|5650
1665734700000|2022-10-14 08:05:00|3401.82|3400.32|3406.82|3405.32|3406.82|3405.32|3401.82|3400.32|6802
1665735000000|2022-10-14 08:10:00|3407.82|3406.32|3408.82|3407.32|3410.82|3409.32|3404.82|3403.32|8961
1665735300000|2022-10-14 08:15:00|3409.82|3408.32|3403.82|3402.32|3409.82|3408.32|3400.82|3399.32|12035
1665735600000|2022-10-14 08:20:00|3402.82|3401.32|3396.82|3395.32|3404.82|3403.32|3396.32|3394.82|8140
1665735900000|2022-10-14 08:25:00|3397.82|3396.32|3398.82|3397.32|3398.82|3397.32|3394.82|3393.32|3815
1665736200000|2022-10-14 08:30:00|3397.82|3396.32|3399.82|3398.32|3401.82|3400.32|3395.82|3394.32|8883
1665736500000|2022-10-14 08:35:00|3398.82|3397.32|3402.82|3401.32|3402.82|3401.32|3397.82|3396.32|2953
1665736800000|2022-10-14 08:40:00|3403.82|3402.32|3400.82|3399.32|3403.82|3402.32|3399.82|3398.32|4424
1665737100000|2022-10-14 08:45:00|3399.82|3398.32|3395.82|3394.32|3400.82|3399.32|3394.82|3393.32|4223
1665737400000|2022-10-14 08:50:00|3396.32|3394.82|3388.82|3387.32|3396.82|3395.32|3388.32|3386.82|11418
1665737700000|2022-10-14 08:55:00|3389.82|3388.32|3387.82|3386.32|3389.82|3388.32|3385.82|3384.32|7357
1665738000000|2022-10-14 09:00:00|3386.82|3385.32|3384.82|3383.32|3386.82|3385.32|3383.32|3381.82|4188
1665738300000|2022-10-14 09:05:00|3385.82|3384.32|3385.82|3384.32|3388.82|3387.32|3384.82|3383.32|6434
1665738600000|2022-10-14 09:10:00|3386.82|3385.32|3385.82|3384.32|3387.82|3386.32|3384.82|3383.32|5645
1665738900000|2022-10-14 09:15:00|3386.82|3385.32|3387.82|3386.32|3389.82|3388.32|3383.82|3382.32|7034
1665739200000|2022-10-14 09:20:00|3388.82|3387.32|3390.82|3389.32|3393.82|3392.32|3387.82|3386.32|3964
1665739500000|2022-10-14 09:25:00|3389.82|3388.32|3383.82|3382.32|3389.82|3388.32|3382.82|3381.32|5216
1665739800000|2022-10-14 09:30:00|3384.82|3383.32|3385.82|3384.32|3386.82|3385.32|3383.82|3382.32|3676
1665740100000|2022-10-14 09:35:00|3386.82|3385.32|3386.82|3385.32|3386.82|3385.32|3383.82|3382.32|2308
1665740400000|2022-10-14 09:40:00|3385.82|3384.32|3383.82|3382.32|3385.82|3384.32|3381.82|3380.32|1727
1665740700000|2022-10-14 09:45:00|3382.82|3381.32|3389.82|3388.32|3392.82|3391.32|3379.82|3378.32|19223
1665741000000|2022-10-14 09:50:00|3390.32|3388.82|3383.82|3382.32|3390.82|3389.32|3380.82|3379.32|11631
1665741300000|2022-10-14 09:55:00|3384.82|3383.32|3393.82|3392.32|3396.82|3395.32|3384.82|3383.32|22588
1665741600000|2022-10-14 10:00:00|3394.82|3393.32|3400.82|3399.32|3400.82|3399.32|3391.82|3390.32|11817
1665741900000|2022-10-14 10:05:00|3399.82|3398.32|3398.82|3397.32|3403.82|3402.32|3397.82|3396.32|6763
1665742200000|2022-10-14 10:10:00|3399.82|3398.32|3399.82|3398.32|3401.82|3400.32|3397.82|3396.32|8723
1665742500000|2022-10-14 10:15:00|3398.82|3397.32|3400.82|3399.32|3400.82|3399.32|3396.82|3395.32|4209
1665742800000|2022-10-14 10:20:00|3399.82|3398.32|3406.82|3405.32|3407.82|3406.32|3395.82|3394.32|8578
1665743100000|2022-10-14 10:25:00|3405.82|3404.32|3414.82|3413.32|3419.82|3418.32|3403.82|3402.32|14288
1665743400000|2022-10-14 10:30:00|3415.82|3414.32|3409.82|3408.32|3418.82|3417.32|3407.82|3406.32|7647
1665743700000|2022-10-14 10:35:00|3408.82|3407.32|3409.82|3408.32|3413.82|3412.32|3408.82|3407.32|6652
1665744000000|2022-10-14 10:40:00|3408.82|3407.32|3408.82|3407.32|3410.82|3409.32|3407.82|3406.32|4309
1665744300000|2022-10-14 10:45:00|3407.82|3406.32|3411.82|3410.32|3411.82|3410.32|3406.82|3405.32|3807
1665744600000|2022-10-14 10:50:00|3412.82|3411.32|3412.82|3411.32|3416.82|3415.32|3411.82|3410.32|7787
1665744900000|2022-10-14 10:55:00|3413.82|3412.32|3415.82|3414.32|3416.82|3415.32|3410.82|3409.32|3032
1665745200000|2022-10-14 11:00:00|3413.82|3412.32|3412.82|3411.32|3415.82|3414.32|3411.82|3410.32|4930
1665745500000|2022-10-14 11:05:00|3414.82|3413.32|3418.82|3417.32|3418.82|3417.32|3412.82|3411.32|2059
1665745800000|2022-10-14 11:10:00|3417.82|3416.32|3419.82|3418.32|3420.82|3419.32|3417.82|3416.32|2919
1665746100000|2022-10-14 11:15:00|3420.82|3419.32|3415.82|3414.32|3420.82|3419.32|3415.82|3414.32|4807
1665746400000|2022-10-14 11:20:00|3416.82|3415.32|3418.82|3417.32|3419.82|3418.32|3416.82|3415.32|1874
1665746700000|2022-10-14 11:25:00|3419.82|3418.32|3415.82|3414.32|3419.82|3418.32|3414.82|3413.32|2599
1665747000000|2022-10-14 11:30:00|3414.82|3413.32|3411.82|3410.32|3414.82|3413.32|3407.82|3406.32|6493
1665747300000|2022-10-14 11:35:00|3410.82|3409.32|3408.82|3407.32|3413.82|3412.32|3408.82|3407.32|3230
1665747600000|2022-10-14 11:40:00|3408.95|3407.45|3404.95|3403.45|3410.95|3409.45|3401.95|3400.45|7029
1665747900000|2022-10-14 11:45:00|3405.95|3404.45|3403.95|3402.45|3409.95|3408.45|3403.95|3402.45|5876
1665748200000|2022-10-14 11:50:00|3404.95|3403.45|3399.95|3398.45|3404.95|3403.45|3399.95|3398.45|4849
1665748500000|2022-10-14 11:55:00|3398.95|3397.45|3396.95|3395.45|3401.95|3400.45|3396.95|3395.45|2757
1665748800000|2022-10-14 12:00:00|3397.95|3396.45|3402.95|3401.45|3402.95|3401.45|3396.95|3395.45|2017
1665749100000|2022-10-14 12:05:00|3401.95|3400.45|3406.95|3405.45|3407.95|3406.45|3401.95|3400.45|5283
1665749400000|2022-10-14 12:10:00|3405.95|3404.45|3401.95|3400.45|3406.95|3405.45|3401.95|3400.45|3528
1665749700000|2022-10-14 12:15:00|3402.95|3401.45|3405.95|3404.45|3406.95|3405.45|3401.95|3400.45|2603
1665750000000|2022-10-14 12:20:00|3406.95|3405.45|3408.95|3407.45|3410.95|3409.45|3405.95|3404.45|2177
1665750300000|2022-10-14 12:25:00|3409.95|3408.45|3408.95|3407.45|3412.95|3411.45|3407.95|3406.45|3711
1665750600000|2022-10-14 12:30:00|3412.45|3410.95|3413.95|3412.45|3414.95|3413.45|3404.45|3402.95|21762
1665750900000|2022-10-14 12:35:00|3412.95|3411.45|3411.95|3410.45|3413.95|3412.45|3407.95|3406.45|13526
1665751200000|2022-10-14 12:40:00|3410.95|3409.45|3413.95|3412.45|3414.95|3413.45|3405.95|3404.45|5294
1665751500000|2022-10-14 12:45:00|3414.95|3413.45|3420.95|3419.45|3420.95|3419.45|3413.95|3412.45|15410
1665751800000|2022-10-14 12:50:00|3419.95|3418.45|3429.95|3428.45|3429.95|3428.45|3419.95|3418.45|26752
1665752100000|2022-10-14 12:55:00|3430.95|3429.45|3437.95|3436.45|3443.95|3442.45|3430.95|3429.45|20141
1665752400000|2022-10-14 13:00:00|3438.95|3437.45|3441.95|3440.45|3442.95|3441.45|3434.95|3433.45|14192
1665752700000|2022-10-14 13:05:00|3440.95|3439.45|3444.95|3443.45|3445.95|3444.45|3435.95|3434.45|21746
1665753000000|2022-10-14 13:10:00|3443.95|3442.45|3440.95|3439.45|3446.95|3445.45|3439.95|3438.45|19430
1665753300000|2022-10-14 13:15:00|3439.95|3438.45|3438.95|3437.45|3440.95|3439.45|3437.95|3436.45|11335
1665753600000|2022-10-14 13:20:00|3439.95|3438.45|3439.95|3438.45|3441.95|3440.45|3438.95|3437.45|5560
1665753900000|2022-10-14 13:25:00|3438.95|3437.45|3440.95|3439.45|3441.95|3440.45|3435.95|3434.45|6296
1665754200000|2022-10-14 13:30:00|3441.95|3440.45|3439.95|3438.45|3447.45|3445.95|3435.95|3434.45|16717
1665754500000|2022-10-14 13:35:00|3438.95|3437.45|3452.95|3451.45|3453.95|3452.45|3437.95|3436.45|17652
1665754800000|2022-10-14 13:40:00|3453.95|3452.45|3431.95|3430.45|3453.95|3452.45|3430.95|3429.45|11612
1665755100000|2022-10-14 13:45:00|3430.95|3429.45|3429.95|3428.45|3431.95|3430.45|3424.95|3423.45|18517
1665755400000|2022-10-14 13:50:00|3428.95|3427.45|3424.95|3423.45|3436.95|3435.45|3423.95|3422.45|12267
1665755700000|2022-10-14 13:55:00|3425.95|3424.45|3422.95|3421.45|3429.95|3428.45|3422.95|3421.45|8008
1665756000000|2022-10-14 14:00:00|3415.45|3413.95|3411.95|3410.45|3415.45|3413.95|3400.95|3399.45|40547
1665756300000|2022-10-14 14:05:00|3411.45|3409.95|3406.95|3405.45|3414.95|3413.45|3404.95|3403.45|13443
1665756600000|2022-10-14 14:10:00|3407.09|3405.59|3391.59|3390.09|3409.09|3407.59|3389.09|3387.59|14222
1665756900000|2022-10-14 14:15:00|3392.09|3390.59|3391.09|3389.59|3396.09|3394.59|3388.09|3386.59|12016
1665757200000|2022-10-14 14:20:00|3390.59|3389.09|3382.09|3380.59|3390.59|3389.09|3380.09|3378.59|14262
1665757500000|2022-10-14 14:25:00|3382.59|3381.09|3390.09|3388.59|3395.09|3393.59|3381.09|3379.59|14400
1665757800000|2022-10-14 14:30:00|3390.59|3389.09|3391.09|3389.59|3397.09|3395.59|3389.09|3387.59|12484
1665758100000|2022-10-14 14:35:00|3392.09|3390.59|3392.09|3390.59|3396.09|3394.59|3388.09|3386.59|9390
1665758400000|2022-10-14 14:40:00|3391.09|3389.59|3382.09|3380.59|3397.09|3395.59|3381.09|3379.59|13174
1665758700000|2022-10-14 14:45:00|3383.09|3381.59|3383.09|3381.59|3389.09|3387.59|3380.09|3378.59|9515
1665759000000|2022-10-14 14:50:00|3384.09|3382.59|3390.09|3388.59|3392.09|3390.59|3381.09|3379.59|10015
1665759300000|2022-10-14 14:55:00|3389.09|3387.59|3395.09|3393.59|3395.09|3393.59|3388.09|3386.59|7929
1665759600000|2022-10-14 15:00:00|3394.59|3393.09|3402.09|3400.59|3404.09|3402.59|3394.59|3393.09|10610
1665759900000|2022-10-14 15:05:00|3401.09|3399.59|3395.09|3393.59|3402.09|3400.59|3394.09|3392.59|5636
1665760200000|2022-10-14 15:10:00|3396.09|3394.59|3385.09|3383.59|3396.09|3394.59|3384.09|3382.59|10695
1665760500000|2022-10-14 15:15:00|3386.09|3384.59|3381.09|3379.59|3388.09|3386.59|3379.09|3377.59|14933
1665760800000|2022-10-14 15:20:00|3382.09|3380.59|3387.09|3385.59|3389.09|3387.59|3382.09|3380.59|12944
1665761100000|2022-10-14 15:25:00|3388.09|3386.59|3393.09|3391.59|3394.09|3392.59|3386.09|3384.59|26434
1665761400000|2022-10-14 15:30:00|3392.09|3390.59|3383.09|3381.59|3393.09|3391.59|3382.09|3380.59|56162
1665761700000|2022-10-14 15:35:00|3382.09|3380.59|3384.09|3382.59|3385.09|3383.59|3378.09|3376.59|33011
1665762000000|2022-10-14 15:40:00|3384.59|3383.09|3383.09|3381.59|3387.09|3385.59|3379.09|3377.59|8442
1665762300000|2022-10-14 15:45:00|3382.09|3380.59|3377.09|3375.59|3382.09|3380.59|3375.59|3374.09|8489
1665762600000|2022-10-14 15:50:00|3378.09|3376.59|3376.59|3375.09|3381.09|3379.59|3372.09|3370.59|5806
1665762900000|2022-10-14 15:55:00|3377.09|3375.59|3374.09|3372.59|3379.09|3377.59|3374.09|3372.59|7889
1665763200000|2022-10-14 16:00:00|3373.09|3371.59|3383.09|3381.59|3383.59|3382.09|3373.09|3371.59|6725
1665763500000|2022-10-14 16:05:00|3382.59|3381.09|3369.09|3367.59|3383.09|3381.59|3369.09|3367.59|6752
1665763800000|2022-10-14 16:10:00|3368.09|3366.59|3369.09|3367.59|3373.09|3371.59|3368.09|3366.59|4554
1665764100000|2022-10-14 16:15:00|3369.59|3368.09|3371.09|3369.59|3372.09|3370.59|3367.09|3365.59|3615
1665764400000|2022-10-14 16:20:00|3370.59|3369.09|3374.09|3372.59|3375.09|3373.59|3369.09|3367.59|2208
1665764700000|2022-10-14 16:25:00|3374.59|3373.09|3376.09|3374.59|3376.09|3374.59|3371.09|3369.59|1981
1665765000000|2022-10-14 16:30:00|3375.59|3374.09|3373.09|3371.59|3379.09|3377.59|3373.09|3371.59|1641
1665765300000|2022-10-14 16:35:00|3373.59|3372.09|3379.09|3377.59|3381.09|3379.59|3373.09|3371.59|2430
1665765600000|2022-10-14 16:40:00|3378.09|3376.59|3382.09|3380.59|3384.09|3382.59|3378.09|3376.59|1910
1665765900000|2022-10-14 16:45:00|3381.59|3380.09|3375.09|3373.59|3382.09|3380.59|3375.09|3373.59|1037
1665766200000|2022-10-14 16:50:00|3375.59|3374.09|3375.09|3373.59|3376.59|3375.09|3372.09|3370.59|1560
1665766500000|2022-10-14 16:55:00|3374.09|3372.59|3376.09|3374.59|3376.09|3374.59|3374.09|3372.59|658
1665766800000|2022-10-14 17:00:00|3375.59|3374.09|3380.09|3378.59|3382.09|3380.59|3375.09|3373.59|1575
1665767100000|2022-10-14 17:05:00|3379.59|3378.09|3373.09|3371.59|3380.09|3378.59|3372.09|3370.59|2555
1665767400000|2022-10-14 17:10:00|3374.09|3372.59|3372.09|3370.59|3377.09|3375.59|3371.09|3369.59|1342
1665767700000|2022-10-14 17:15:00|3373.09|3371.59|3374.09|3372.59|3377.09|3375.59|3372.09|3370.59|1986
1665768000000|2022-10-14 17:20:00|3373.59|3372.09|3375.09|3373.59|3377.09|3375.59|3371.09|3369.59|1004
1665768300000|2022-10-14 17:25:00|3375.59|3374.09|3377.09|3375.59|3377.09|3375.59|3373.09|3371.59|954
1665768600000|2022-10-14 17:30:00|3376.09|3374.59|3378.09|3376.59|3380.09|3378.59|3375.09|3373.59|530
1665768900000|2022-10-14 17:35:00|3379.09|3377.59|3378.59|3377.09|3380.09|3378.59|3375.09|3373.59|415
1665769200000|2022-10-14 17:40:00|3378.09|3376.59|3376.09|3374.59|3381.09|3379.59|3375.09|3373.59|539
1665769500000|2022-10-14 17:45:00|3375.09|3373.59|3378.09|3376.59|3379.09|3377.59|3375.09|3373.59|572
1665769800000|2022-10-14 17:50:00|3377.59|3376.09|3377.09|3375.59|3377.59|3376.09|3374.09|3372.59|600
1665770100000|2022-10-14 17:55:00|3377.59|3376.09|3381.09|3379.59|3381.09|3379.59|3376.09|3374.59|1502
1665770400000|2022-10-14 18:00:00|3380.09|3378.59|3376.09|3374.59|3381.09|3379.59|3375.09|3373.59|572
1665770700000|2022-10-14 18:05:00|3377.09|3375.59|3373.09|3371.59|3377.09|3375.59|3372.09|3370.59|854
1665771000000|2022-10-14 18:10:00|3372.09|3370.59|3371.09|3369.59|3373.09|3371.59|3370.09|3368.59|601
1665771300000|2022-10-14 18:15:00|3370.09|3368.59|3368.09|3366.59|3372.09|3370.59|3367.09|3365.59|1440
1665771600000|2022-10-14 18:20:00|3369.09|3367.59|3370.09|3368.59|3371.09|3369.59|3368.09|3366.59|945
1665771900000|2022-10-14 18:25:00|3369.59|3368.09|3369.09|3367.59|3370.09|3368.59|3366.09|3364.59|830
1665772200000|2022-10-14 18:30:00|3368.09|3366.59|3367.09|3365.59|3371.09|3369.59|3367.09|3365.59|744
1665772500000|2022-10-14 18:35:00|3367.59|3366.09|3367.09|3365.59|3369.09|3367.59|3366.09|3364.59|473
1665772800000|2022-10-14 18:40:00|3368.09|3366.59|3368.09|3366.59|3369.09|3367.59|3364.09|3362.59|1023
1665773100000|2022-10-14 18:45:00|3367.59|3366.09|3367.59|3366.09|3368.09|3366.59|3364.09|3362.59|844
1665773400000|2022-10-14 18:50:00|3368.09|3366.59|3366.09|3364.59|3368.09|3366.59|3366.09|3364.59|834
1665773700000|2022-10-14 18:55:00|3365.09|3363.59|3368.09|3366.59|3369.09|3367.59|3365.09|3363.59|731
1665774000000|2022-10-14 19:00:00|3368.59|3367.09|3371.09|3369.59|3373.09|3371.59|3368.59|3367.09|912
1665774300000|2022-10-14 19:05:00|3372.09|3370.59|3368.09|3366.59|3372.09|3370.59|3366.09|3364.59|942
1665774600000|2022-10-14 19:10:00|3367.09|3365.59|3364.09|3362.59|3369.09|3367.59|3364.09|3362.59|863
1665774900000|2022-10-14 19:15:00|3364.59|3363.09|3364.09|3362.59|3365.09|3363.59|3362.09|3360.59|1356
1665775200000|2022-10-14 19:20:00|3364.59|3363.09|3367.09|3365.59|3368.09|3366.59|3363.09|3361.59|506
1665775500000|2022-10-14 19:25:00|3367.59|3366.09|3369.09|3367.59|3370.09|3368.59|3365.09|3363.59|587
1665775800000|2022-10-14 19:30:00|3370.09|3368.59|3371.09|3369.59|3371.09|3369.59|3366.09|3364.59|1186
1665776100000|2022-10-14 19:35:00|3371.59|3370.09|3368.09|3366.59|3373.09|3371.59|3366.09|3364.59|1423
1665776400000|2022-10-14 19:40:00|3369.09|3367.59|3367.09|3365.59|3369.09|3367.59|3365.09|3363.59|1136
1665776700000|2022-10-14 19:45:00|3366.09|3364.59|3367.09|3365.59|3367.09|3365.59|3364.09|3362.59|1933
1665777000000|2022-10-14 19:50:00|3368.09|3366.59|3365.09|3363.59|3368.09|3366.59|3362.09|3360.59|2926
1665777300000|2022-10-14 19:55:00|3364.09|3362.59|3360.09|3358.59|3364.09|3362.59|3357.59|3356.09|7193
1665777600000|2022-10-14 20:00:00|3360.34|3357.34|3359.14|3356.14|3362.14|3359.14|3358.44|3355.44|28787
1665777900000|2022-10-14 20:05:00|3358.94|3355.94|3360.74|3357.74|3361.24|3358.24|3358.64|3355.64|0
1665778200000|2022-10-14 20:10:00|3361.04|3358.04|3361.94|3358.94|3362.64|3359.64|3360.04|3357.04|0
1665778500000|2022-10-14 20:15:00|3361.84|3358.84|3362.14|3359.14|3362.44|3359.44|3360.34|3357.34|0
1665778800000|2022-10-14 20:20:00|3361.94|3358.94|3360.54|3357.54|3361.94|3358.94|3359.84|3356.84|0
1665779100000|2022-10-14 20:25:00|3360.34|3357.34|3359.14|3356.14|3360.54|3357.54|3358.94|3355.94|0
1665779400000|2022-10-14 20:30:00|3358.94|3355.94|3359.84|3356.84|3360.04|3357.04|3358.64|3355.64|0
1665779700000|2022-10-14 20:35:00|3360.04|3357.04|3360.74|3357.74|3361.04|3358.04|3359.84|3356.84|0
1665780000000|2022-10-14 20:40:00|3361.04|3358.04|3360.34|3357.34|3361.04|3358.04|3360.04|3357.04|0
1665780300000|2022-10-14 20:45:00|3360.54|3357.54|3359.34|3356.34|3360.64|3357.64|3358.94|3355.94|0
1665780600000|2022-10-14 20:50:00|3359.64|3356.64|3358.64|3355.64|3359.64|3356.64|3358.24|3355.24|0
1665780900000|2022-10-14 20:55:00|3358.94|3355.94|3358.24|3355.24|3361.74|3358.74|3358.04|3355.04|0
1665957600000|2022-10-16 22:00:00|3365.44|3362.44|3365.44|3362.44|3366.64|3363.64|3362.64|3359.64|0
1665957900000|2022-10-16 22:05:00|3364.84|3361.84|3367.64|3364.64|3369.84|3366.84|3363.44|3360.44|0
1665958200000|2022-10-16 22:10:00|3368.14|3365.14|3368.84|3365.84|3368.94|3365.94|3366.94|3363.94|0
1665958500000|2022-10-16 22:15:00|3368.94|3365.94|3366.24|3363.24|3369.34|3366.34|3365.34|3362.34|0
1665958800000|2022-10-16 22:20:00|3366.44|3363.44|3366.94|3363.94|3367.24|3364.24|3365.24|3362.24|0
1665959100000|2022-10-16 22:25:00|3366.74|3363.74|3369.54|3366.54|3371.64|3368.64|3366.74|3363.74|0
1665959400000|2022-10-16 22:30:00|3369.44|3366.44|3369.54|3366.54|3371.14|3368.14|3368.84|3365.84|0
1665959700000|2022-10-16 22:35:00|3369.34|3366.34|3369.84|3366.84|3371.64|3368.64|3369.34|3366.34|0
1665960000000|2022-10-16 22:40:00|3370.04|3367.04|3368.64|3365.64|3370.04|3367.04|3368.34|3365.34|0
1665960300000|2022-10-16 22:45:00|3368.74|3365.74|3371.94|3368.94|3372.54|3369.54|3368.64|3365.64|0
1665960600000|2022-10-16 22:50:00|3371.84|3368.84|3370.04|3367.04|3372.34|3369.34|3370.04|3367.04|0
1665960900000|2022-10-16 22:55:00|3369.84|3366.84|3370.74|3367.74|3370.94|3367.94|3369.64|3366.64|0
1665961200000|2022-10-16 23:00:00|3370.84|3367.84|3371.24|3368.24|3371.84|3368.84|3370.24|3367.24|0
1665961500000|2022-10-16 23:05:00|3371.44|3368.44|3369.54|3366.54|3371.64|3368.64|3368.84|3365.84|0
1665961800000|2022-10-16 23:10:00|3369.44|3366.44|3370.24|3367.24|3370.94|3367.94|3369.34|3366.34|0
1665962100000|2022-10-16 23:15:00|3370.44|3367.44|3368.34|3365.34|3371.64|3368.64|3368.34|3365.34|0
1665962400000|2022-10-16 23:20:00|3368.54|3365.54|3366.94|3363.94|3368.64|3365.64|3365.54|3362.54|0
1665962700000|2022-10-16 23:25:00|3367.14|3364.14|3368.94|3365.94|3369.34|3366.34|3366.74|3363.74|0
1665963000000|2022-10-16 23:30:00|3368.84|3365.84|3371.54|3368.54|3371.64|3368.64|3368.64|3365.64|0
1665963300000|2022-10-16 23:35:00|3371.44|3368.44|3372.34|3369.34|3374.94|3371.94|3371.44|3368.44|0
1665963600000|2022-10-16 23:40:00|3372.44|3369.44|3372.14|3369.14|3373.24|3370.24|3371.44|3368.44|0
1665963900000|2022-10-16 23:45:00|3372.34|3369.34|3374.04|3371.04|3374.74|3371.74|3372.14|3369.14|0
1665964200000|2022-10-16 23:50:00|3374.24|3371.24|3376.34|3373.34|3376.54|3373.54|3373.74|3370.74|0
1665964500000|2022-10-16 23:55:00|3376.54|3373.54|3375.24|3372.24|3376.54|3373.54|3374.24|3371.24|0
1665964800000|2022-10-17 00:00:00|3375.34|3372.34|3375.64|3372.64|3376.34|3373.34|3373.54|3370.54|0
1665965100000|2022-10-17 00:05:00|3375.44|3372.44|3375.14|3372.14|3376.54|3373.54|3374.24|3371.24|0
1665965400000|2022-10-17 00:10:00|3374.94|3371.94|3371.84|3368.84|3375.14|3372.14|3371.84|3368.84|0
1665965700000|2022-10-17 00:15:00|3371.64|3368.64|3366.34|3364.34|3371.64|3368.64|3364.34|3362.34|1008
1665966000000|2022-10-17 00:20:00|3366.84|3364.84|3371.34|3369.34|3371.34|3369.34|3366.84|3364.84|557
1665966300000|2022-10-17 00:25:00|3370.34|3368.34|3369.84|3367.84|3371.34|3369.34|3369.34|3367.34|615
1665966600000|2022-10-17 00:30:00|3369.34|3367.34|3370.84|3368.84|3373.34|3371.34|3369.34|3367.34|347
1665966900000|2022-10-17 00:35:00|3370.34|3368.34|3371.34|3369.34|3375.34|3373.34|3369.34|3367.34|390
1665967200000|2022-10-17 00:40:00|3372.34|3370.34|3373.34|3371.34|3374.34|3372.34|3371.34|3369.34|189
1665967500000|2022-10-17 00:45:00|3374.34|3372.34|3372.34|3370.34|3375.34|3373.34|3371.34|3369.34|91
1665967800000|2022-10-17 00:50:00|3371.34|3369.34|3370.84|3368.84|3372.34|3370.34|3369.34|3367.34|83
1665968100000|2022-10-17 00:55:00|3371.34|3369.34|3372.34|3370.34|3372.34|3370.34|3369.34|3367.34|98
1665968400000|2022-10-17 01:00:00|3373.34|3371.34|3372.34|3370.34|3374.34|3372.34|3369.34|3367.34|116
1665968700000|2022-10-17 01:05:00|3371.34|3369.34|3370.34|3368.34|3373.84|3371.84|3370.34|3368.34|85
1665969000000|2022-10-17 01:10:00|3370.84|3368.84|3370.34|3368.34|3372.34|3370.34|3370.34|3368.34|96
1665969300000|2022-10-17 01:15:00|3371.34|3369.34|3374.34|3372.34|3374.34|3372.34|3370.34|3368.34|154
1665969600000|2022-10-17 01:20:00|3375.34|3373.34|3375.34|3373.34|3376.34|3374.34|3374.34|3372.34|309
1665969900000|2022-10-17 01:25:00|3374.34|3372.34|3376.34|3374.34|3377.34|3375.34|3374.34|3372.34|105
1665970200000|2022-10-17 01:30:00|3375.34|3373.34|3378.34|3376.34|3378.84|3376.84|3374.34|3372.34|226
1665970500000|2022-10-17 01:35:00|3377.34|3375.34|3377.34|3375.34|3378.34|3376.34|3375.84|3373.84|165
1665970800000|2022-10-17 01:40:00|3376.34|3374.34|3376.34|3374.34|3377.34|3375.34|3375.34|3373.34|61
1665971100000|2022-10-17 01:45:00|3376.84|3374.84|3378.34|3376.34|3379.34|3377.34|3376.34|3374.34|87
1665971400000|2022-10-17 01:50:00|3377.34|3375.34|3376.34|3374.34|3378.34|3376.34|3375.34|3373.34|77
1665971700000|2022-10-17 01:55:00|3377.34|3375.34|3374.34|3372.34|3377.34|3375.34|3374.34|3372.34|50
1665972000000|2022-10-17 02:00:00|3374.84|3372.84|3373.34|3371.34|3376.34|3374.34|3371.84|3369.84|339
1665972300000|2022-10-17 02:05:00|3373.84|3371.84|3376.34|3374.34|3376.34|3374.34|3373.84|3371.84|58
1665972600000|2022-10-17 02:10:00|3375.34|3373.34|3376.34|3374.34|3377.34|3375.34|3375.34|3373.34|138
1665972900000|2022-10-17 02:15:00|3377.34|3375.34|3374.34|3372.34|3377.34|3375.34|3374.34|3372.34|55
1665973200000|2022-10-17 02:20:00|3373.34|3371.34|3375.34|3373.34|3375.34|3373.34|3372.34|3370.34|45
1665973500000|2022-10-17 02:25:00|3374.84|3372.84|3374.34|3372.34|3375.34|3373.34|3374.34|3372.34|42
1665973800000|2022-10-17 02:30:00|3375.34|3373.34|3373.34|3371.34|3375.84|3373.84|3373.34|3371.34|96
1665974100000|2022-10-17 02:35:00|3373.84|3371.84|3374.34|3372.34|3375.34|3373.34|3372.34|3370.34|66
1665974400000|2022-10-17 02:40:00|3373.34|3371.34|3376.34|3374.34|3376.34|3374.34|3373.34|3371.34|145
1665974700000|2022-10-17 02:45:00|3375.34|3373.34|3377.34|3375.34|3377.34|3375.34|3375.34|3373.34|30
1665975000000|2022-10-17 02:50:00|3376.34|3374.34|3377.34|3375.34|3377.34|3375.34|3375.34|3373.34|37
1665975300000|2022-10-17 02:55:00|3376.34|3374.34|3375.34|3373.34|3376.84|3374.84|3375.34|3373.34|31
1665975600000|2022-10-17 03:00:00|3375.84|3373.84|3374.34|3372.34|3376.34|3374.34|3374.34|3372.34|98
1665975900000|2022-10-17 03:05:00|3374.84|3372.84|3375.34|3373.34|3376.34|3374.34|3374.34|3372.34|92
1665976200000|2022-10-17 03:10:00|3376.34|3374.34|3375.34|3373.34|3376.34|3374.34|3374.34|3372.34|88
1665976500000|2022-10-17 03:15:00|3376.34|3374.34|3377.34|3375.34|3378.34|3376.34|3375.84|3373.84|113
1665976800000|2022-10-17 03:20:00|3377.84|3375.84|3377.34|3375.34|3378.34|3376.34|3377.34|3375.34|22
1665977100000|2022-10-17 03:25:00|3377.84|3375.84|3377.84|3375.84|3378.34|3376.34|3377.34|3375.34|38
1665977400000|2022-10-17 03:30:00|3378.34|3376.34|3376.34|3374.34|3378.34|3376.34|3376.34|3374.34|131
1665977700000|2022-10-17 03:35:00|3376.84|3374.84|3378.34|3376.34|3378.34|3376.34|3376.34|3374.34|13
1665978000000|2022-10-17 03:40:00|3377.84|3375.84|3376.34|3374.34|3378.34|3376.34|3376.34|3374.34|7
1665978300000|2022-10-17 03:45:00|3377.34|3375.34|3375.34|3373.34|3377.34|3375.34|3375.34|3373.34|23
1665978600000|2022-10-17 03:50:00|3375.84|3373.84|3376.34|3374.34|3376.34|3374.34|3375.34|3373.34|10
1665978900000|2022-10-17 03:55:00|3375.34|3373.34|3375.34|3373.34|3376.34|3374.34|3375.34|3373.34|92
1665979200000|2022-10-17 04:00:00|3374.34|3372.34|3373.34|3371.34|3375.34|3373.34|3373.34|3371.34|61
1665979500000|2022-10-17 04:05:00|3373.84|3371.84|3373.34|3371.34|3374.34|3372.34|3373.34|3371.34|19
1665979800000|2022-10-17 04:10:00|3372.84|3370.84|3374.34|3372.34|3374.34|3372.34|3372.34|3370.34|25
1665980100000|2022-10-17 04:15:00|3373.34|3371.34|3374.34|3372.34|3374.34|3372.34|3373.34|3371.34|32
1665980400000|2022-10-17 04:20:00|3373.34|3371.34|3373.34|3371.34|3373.84|3371.84|3373.34|3371.34|6
1665980700000|2022-10-17 04:25:00|3372.34|3370.34|3372.34|3370.34|3373.34|3371.34|3372.34|3370.34|8
1665981000000|2022-10-17 04:30:00|3372.84|3370.84|3374.34|3372.34|3374.34|3372.34|3372.84|3370.84|66
1665981300000|2022-10-17 04:35:00|3373.84|3371.84|3375.34|3373.34|3375.34|3373.34|3373.84|3371.84|67
1665981600000|2022-10-17 04:40:00|3375.84|3373.84|3375.84|3373.84|3375.84|3373.84|3375.84|3373.84|24
1665981900000|2022-10-17 04:45:00|3375.34|3373.34|3376.34|3374.34|3376.34|3374.34|3375.34|3373.34|5
1665982200000|2022-10-17 04:50:00|3375.34|3373.34|3376.34|3374.34|3376.34|3374.34|3375.34|3373.34|8
1665982500000|2022-10-17 04:55:00|3375.84|3373.84|3375.34|3373.34|3376.34|3374.34|3374.34|3372.34|171
1665982800000|2022-10-17 05:00:00|3374.34|3372.34|3377.34|3375.34|3377.34|3375.34|3374.34|3372.34|176
1665983100000|2022-10-17 05:05:00|3376.84|3374.84|3379.34|3377.34|3379.34|3377.34|3376.34|3374.34|166
1665983400000|2022-10-17 05:10:00|3378.84|3376.84|3380.34|3378.34|3381.34|3379.34|3378.34|3376.34|237
1665983700000|2022-10-17 05:15:00|3380.84|3378.84|3382.34|3380.34|3382.84|3380.84|3380.34|3378.34|388
1665984000000|2022-10-17 05:20:00|3381.34|3379.34|3380.34|3378.34|3383.34|3381.34|3380.34|3378.34|240
1665984300000|2022-10-17 05:25:00|3380.84|3378.84|3381.34|3379.34|3381.34|3379.34|3380.34|3378.34|56
1665984600000|2022-10-17 05:30:00|3380.34|3378.34|3381.34|3379.34|3381.34|3379.34|3379.34|3377.34|318
1665984900000|2022-10-17 05:35:00|3380.84|3378.84|3379.34|3377.34|3381.34|3379.34|3379.34|3377.34|185
1665985200000|2022-10-17 05:40:00|3379.84|3377.84|3381.84|3379.84|3382.34|3380.34|3379.34|3377.34|65
1665985500000|2022-10-17 05:45:00|3382.34|3380.34|3381.34|3379.34|3382.34|3380.34|3380.34|3378.34|169
1665985800000|2022-10-17 05:50:00|3380.34|3378.34|3384.34|3382.34|3384.34|3382.34|3380.34|3378.34|442
1665986100000|2022-10-17 05:55:00|3383.84|3381.84|3385.34|3383.34|3388.34|3386.34|3383.84|3381.84|948
1665986400000|2022-10-17 06:00:00|3385.09|3383.59|3387.09|3385.59|3388.09|3386.59|3385.09|3383.59|1372
1665986700000|2022-10-17 06:05:00|3386.59|3385.09|3381.59|3380.09|3387.09|3385.59|3381.09|3379.59|1150
1665987000000|2022-10-17 06:10:00|3382.09|3380.59|3387.09|3385.59|3387.09|3385.59|3380.09|3378.59|1244
1665987300000|2022-10-17 06:15:00|3386.59|3385.09|3386.09|3384.59|3387.09|3385.59|3384.09|3382.59|1323
1665987600000|2022-10-17 06:20:00|3385.59|3384.09|3384.09|3382.59|3386.09|3384.59|3383.09|3381.59|2255
1665987900000|2022-10-17 06:25:00|3384.59|3383.09|3386.59|3385.09|3386.59|3385.09|3384.09|3382.59|2290
1665988200000|2022-10-17 06:30:00|3386.09|3384.59|3387.09|3385.59|3390.09|3388.59|3386.09|3384.59|3148
1665988500000|2022-10-17 06:35:00|3387.59|3386.09|3388.09|3386.59|3389.09|3387.59|3386.09|3384.59|771
1665988800000|2022-10-17 06:40:00|3388.59|3387.09|3391.09|3389.59|3392.09|3390.59|3388.09|3386.59|975
1665989100000|2022-10-17 06:45:00|3392.09|3390.59|3392.09|3390.59|3392.09|3390.59|3389.09|3387.59|789
1665989400000|2022-10-17 06:50:00|3391.09|3389.59|3389.09|3387.59|3392.09|3390.59|3387.09|3385.59|1601
1665989700000|2022-10-17 06:55:00|3390.09|3388.59|3389.09|3387.59|3392.09|3390.59|3388.59|3387.09|1673
1665990000000|2022-10-17 07:00:00|3388.09|3386.59|3400.09|3398.59|3400.09|3398.59|3384.09|3382.59|14084
1665990300000|2022-10-17 07:05:00|3399.09|3397.59|3392.09|3390.59|3399.09|3397.59|3390.09|3388.59|8456
1665990600000|2022-10-17 07:10:00|3393.09|3391.59|3383.09|3381.59|3394.09|3392.59|3383.09|3381.59|7334
1665990900000|2022-10-17 07:15:00|3384.09|3382.59|3375.09|3373.59|3388.09|3386.59|3373.09|3371.59|8641
1665991200000|2022-10-17 07:20:00|3374.59|3373.09|3376.09|3374.59|3378.09|3376.59|3369.09|3367.59|7092
1665991500000|2022-10-17 07:25:00|3377.09|3375.59|3382.09|3380.59|3382.09|3380.59|3374.09|3372.59|6365
1665991800000|2022-10-17 07:30:00|3381.09|3379.59|3379.09|3377.59|3384.09|3382.59|3378.09|3376.59|4429
1665992100000|2022-10-17 07:35:00|3380.09|3378.59|3377.09|3375.59|3383.09|3381.59|3375.09|3373.59|2812
1665992400000|2022-10-17 07:40:00|3377.16|3375.66|3385.16|3383.66|3388.16|3386.66|3376.16|3374.66|5701
1665992700000|2022-10-17 07:45:00|3384.16|3382.66|3388.16|3386.66|3388.16|3386.66|3384.16|3382.66|3069
1665993000000|2022-10-17 07:50:00|3389.16|3387.66|3397.16|3395.66|3398.16|3396.66|3386.16|3384.66|5933
1665993300000|2022-10-17 07:55:00|3398.16|3396.66|3398.16|3396.66|3401.66|3400.16|3397.16|3395.66|5961
1665993600000|2022-10-17 08:00:00|3399.16|3397.66|3397.16|3395.66|3400.16|3398.66|3396.16|3394.66|4392
1665993900000|2022-10-17 08:05:00|3396.66|3395.16|3398.16|3396.66|3398.16|3396.66|3394.16|3392.66|5015
1665994200000|2022-10-17 08:10:00|3397.16|3395.66|3392.16|3390.66|3399.16|3397.66|3392.16|3390.66|4572
1665994500000|2022-10-17 08:15:00|3391.16|3389.66|3393.66|3392.16|3394.16|3392.66|3387.16|3385.66|4172
1665994800000|2022-10-17 08:20:00|3393.16|3391.66|3395.16|3393.66|3397.16|3395.66|3393.16|3391.66|1964
1665995100000|2022-10-17 08:25:00|3394.66|3393.16|3385.16|3383.66|3395.16|3393.66|3385.16|3383.66|4061
1665995400000|2022-10-17 08:30:00|3385.66|3384.16|3384.16|3382.66|3387.16|3385.66|3383.16|3381.66|3280
1665995700000|2022-10-17 08:35:00|3385.16|3383.66|3394.16|3392.66|3395.16|3393.66|3385.16|3383.66|3503
1665996000000|2022-10-17 08:40:00|3393.66|3392.16|3390.16|3388.66|3395.16|3393.66|3389.16|3387.66|3018
1665996300000|2022-10-17 08:45:00|3390.66|3389.16|3388.16|3386.66|3394.16|3392.66|3383.16|3381.66|5760
1665996600000|2022-10-17 08:50:00|3388.66|3387.16|3395.16|3393.66|3395.16|3393.66|3388.16|3386.66|2938
1665996900000|2022-10-17 08:55:00|3395.66|3394.16|3393.16|3391.66|3398.16|3396.66|3391.16|3389.66|2699
1665997200000|2022-10-17 09:00:00|3394.16|3392.66|3393.16|3391.66|3395.16|3393.66|3390.16|3388.66|3181
1665997500000|2022-10-17 09:05:00|3392.16|3390.66|3391.16|3389.66|3394.16|3392.66|3389.16|3387.66|2174
1665997800000|2022-10-17 09:10:00|3392.16|3390.66|3395.16|3393.66|3395.16|3393.66|3391.16|3389.66|3291
1665998100000|2022-10-17 09:15:00|3394.16|3392.66|3393.16|3391.66|3396.16|3394.66|3392.16|3390.66|1413
1665998400000|2022-10-17 09:20:00|3394.16|3392.66|3396.16|3394.66|3396.16|3394.66|3393.16|3391.66|1719
1665998700000|2022-10-17 09:25:00|3397.16|3395.66|3398.16|3396.66|3399.16|3397.66|3394.16|3392.66|5491
1665999000000|2022-10-17 09:30:00|3399.16|3397.66|3401.16|3399.66|3402.16|3400.66|3398.16|3396.66|3971
1665999300000|2022-10-17 09:35:00|3400.16|3398.66|3400.16|3398.66|3401.16|3399.66|3399.16|3397.66|2319
1665999600000|2022-10-17 09:40:00|3401.16|3399.66|3400.16|3398.66|3401.16|3399.66|3398.16|3396.66|2378
1665999900000|2022-10-17 09:45:00|3401.16|3399.66|3404.16|3402.66|3404.16|3402.66|3401.16|3399.66|2902
1666000200000|2022-10-17 09:50:00|3403.66|3402.16|3404.16|3402.66|3404.16|3402.66|3402.16|3400.66|3434
1666000500000|2022-10-17 09:55:00|3403.16|3401.66|3404.16|3402.66|3404.16|3402.66|3401.16|3399.66|2898
1666000800000|2022-10-17 10:00:00|3403.16|3401.66|3406.16|3404.66|3409.66|3408.16|3403.16|3401.66|6352
1666001100000|2022-10-17 10:05:00|3407.16|3405.66|3412.16|3410.66|3415.16|3413.66|3406.16|3404.66|6510
1666001400000|2022-10-17 10:10:00|3413.16|3411.66|3410.16|3408.66|3414.16|3412.66|3409.16|3407.66|3862
1666001700000|2022-10-17 10:15:00|3411.16|3409.66|3408.16|3406.66|3411.16|3409.66|3407.16|3405.66|3706
1666002000000|2022-10-17 10:20:00|3407.16|3405.66|3406.16|3404.66|3408.16|3406.66|3405.16|3403.66|2775
1666002300000|2022-10-17 10:25:00|3405.66|3404.16|3402.16|3400.66|3406.16|3404.66|3402.16|3400.66|4050
1666002600000|2022-10-17 10:30:00|3403.16|3401.66|3404.16|3402.66|3406.16|3404.66|3403.16|3401.66|2658
1666002900000|2022-10-17 10:35:00|3405.16|3403.66|3400.16|3398.66|3405.16|3403.66|3399.16|3397.66|1373
1666003200000|2022-10-17 10:40:00|3401.16|3399.66|3401.16|3399.66|3402.16|3400.66|3400.16|3398.66|1434
1666003500000|2022-10-17 10:45:00|3400.16|3398.66|3402.16|3400.66|3403.16|3401.66|3399.16|3397.66|1667
1666003800000|2022-10-17 10:50:00|3401.16|3399.66|3404.16|3402.66|3406.16|3404.66|3401.16|3399.66|6533
1666004100000|2022-10-17 10:55:00|3403.16|3401.66|3409.16|3407.66|3409.16|3407.66|3403.16|3401.66|2282
1666004400000|2022-10-17 11:00:00|3408.16|3406.66|3406.16|3404.66|3408.16|3406.66|3405.16|3403.66|2492
1666004700000|2022-10-17 11:05:00|3406.66|3405.16|3407.16|3405.66|3407.16|3405.66|3405.16|3403.66|2617
1666005000000|2022-10-17 11:10:00|3408.16|3406.66|3411.16|3409.66|3411.16|3409.66|3407.16|3405.66|3253
1666005300000|2022-10-17 11:15:00|3412.16|3410.66|3413.16|3411.66|3413.16|3411.66|3411.16|3409.66|1509
1666005600000|2022-10-17 11:20:00|3414.16|3412.66|3414.16|3412.66|3415.16|3413.66|3413.16|3411.66|2880
1666005900000|2022-10-17 11:25:00|3415.16|3413.66|3411.16|3409.66|3416.16|3414.66|3411.16|3409.66|2176
1666006200000|2022-10-17 11:30:00|3411.66|3410.16|3412.16|3410.66|3414.16|3412.66|3411.66|3410.16|1681
1666006500000|2022-10-17 11:35:00|3413.16|3411.66|3414.16|3412.66|3414.16|3412.66|3411.16|3409.66|1166
1666006800000|2022-10-17 11:40:00|3413.58|3412.08|3411.58|3410.08|3413.58|3412.08|3411.58|3410.08|1468
1666007100000|2022-10-17 11:45:00|3412.58|3411.08|3412.58|3411.08|3413.58|3412.08|3411.58|3410.08|3780
1666007400000|2022-10-17 11:50:00|3411.58|3410.08|3413.58|3412.08|3413.58|3412.08|3411.58|3410.08|1863
1666007700000|2022-10-17 11:55:00|3414.58|3413.08|3414.58|3413.08|3416.58|3415.08|3414.58|3413.08|2240
1666008000000|2022-10-17 12:00:00|3413.58|3412.08|3413.58|3412.08|3417.58|3416.08|3412.58|3411.08|2763
1666008300000|2022-10-17 12:05:00|3412.58|3411.08|3412.58|3411.08|3414.58|3413.08|3410.58|3409.08|2019
1666008600000|2022-10-17 12:10:00|3413.58|3412.08|3409.58|3408.08|3413.58|3412.08|3408.58|3407.08|4373
1666008900000|2022-10-17 12:15:00|3410.58|3409.08|3412.58|3411.08|3413.58|3412.08|3410.58|3409.08|3380
1666009200000|2022-10-17 12:20:00|3413.58|3412.08|3415.58|3414.08|3417.58|3416.08|3412.58|3411.08|2738
1666009500000|2022-10-17 12:25:00|3414.58|3413.08|3414.58|3413.08|3416.58|3415.08|3413.58|3412.08|3931
1666009800000|2022-10-17 12:30:00|3415.58|3414.08|3419.58|3418.08|3420.58|3419.08|3413.58|3412.08|6374
1666010100000|2022-10-17 12:35:00|3418.58|3417.08|3419.58|3418.08|3421.58|3420.08|3417.58|3416.08|5180
1666010400000|2022-10-17 12:40:00|3420.58|3419.08|3423.58|3422.08|3425.58|3424.08|3420.58|3419.08|8795
1666010700000|2022-10-17 12:45:00|3424.08|3422.58|3423.58|3422.08|3425.58|3424.08|3422.58|3421.08|2558
1666011000000|2022-10-17 12:50:00|3423.08|3421.58|3423.58|3422.08|3424.58|3423.08|3421.58|3420.08|4786
1666011300000|2022-10-17 12:55:00|3422.58|3421.08|3424.58|3423.08|3426.58|3425.08|3422.58|3421.08|2124
1666011600000|2022-10-17 13:00:00|3425.58|3424.08|3430.58|3429.08|3431.58|3430.08|3425.58|3424.08|4653
1666011900000|2022-10-17 13:05:00|3429.58|3428.08|3428.58|3427.08|3431.58|3430.08|3428.58|3427.08|7689
1666012200000|2022-10-17 13:10:00|3429.58|3428.08|3433.58|3432.08|3434.58|3433.08|3429.58|3428.08|4666
1666012500000|2022-10-17 13:15:00|3434.58|3433.08|3435.58|3434.08|3436.58|3435.08|3433.58|3432.08|3751
1666012800000|2022-10-17 13:20:00|3436.58|3435.08|3437.58|3436.08|3437.58|3436.08|3434.58|3433.08|4078
1666013100000|2022-10-17 13:25:00|3438.58|3437.08|3439.58|3438.08|3440.58|3439.08|3437.58|3436.08|4528
1666013400000|2022-10-17 13:30:00|3438.58|3437.08|3442.58|3441.08|3445.58|3444.08|3438.58|3437.08|13164
1666013700000|2022-10-17 13:35:00|3443.58|3442.08|3451.58|3450.08|3451.58|3450.08|3443.58|3442.08|15248
1666014000000|2022-10-17 13:40:00|3452.58|3451.08|3453.58|3452.08|3456.58|3455.08|3451.58|3450.08|15828
1666014300000|2022-10-17 13:45:00|3453.08|3451.58|3456.58|3455.08|3456.58|3455.08|3450.58|3449.08|11942
1666014600000|2022-10-17 13:50:00|3457.58|3456.08|3451.58|3450.08|3457.58|3456.08|3450.58|3449.08|11470
1666014900000|2022-10-17 13:55:00|3452.58|3451.08|3445.58|3444.08|3452.58|3451.08|3444.58|3443.08|15008
1666015200000|2022-10-17 14:00:00|3446.08|3444.58|3448.58|3447.08|3449.58|3448.08|3443.58|3442.08|8178
1666015500000|2022-10-17 14:05:00|3447.58|3446.08|3447.58|3446.08|3449.58|3448.08|3443.58|3442.08|9826
1666015800000|2022-10-17 14:10:00|3447.45|3445.95|3454.45|3452.95|3455.45|3453.95|3446.45|3444.95|9073
1666016100000|2022-10-17 14:15:00|3455.45|3453.95|3452.45|3450.95|3455.45|3453.95|3450.45|3448.95|5846
1666016400000|2022-10-17 14:20:00|3453.45|3451.95|3449.45|3447.95|3457.45|3455.95|3449.45|3447.95|8716
1666016700000|2022-10-17 14:25:00|3448.45|3446.95|3450.45|3448.95|3451.45|3449.95|3447.45|3445.95|7383
1666017000000|2022-10-17 14:30:00|3451.45|3449.95|3451.45|3449.95|3457.45|3455.95|3448.45|3446.95|13304
1666017300000|2022-10-17 14:35:00|3452.45|3450.95|3456.45|3454.95|3458.45|3456.95|3452.45|3450.95|7188
1666017600000|2022-10-17 14:40:00|3455.45|3453.95|3451.45|3449.95|3456.45|3454.95|3450.45|3448.95|6847
1666017900000|2022-10-17 14:45:00|3450.45|3448.95|3445.45|3443.95|3452.45|3450.95|3444.45|3442.95|12062
1666018200000|2022-10-17 14:50:00|3446.45|3444.95|3438.45|3436.95|3446.45|3444.95|3435.45|3433.95|12780
1666018500000|2022-10-17 14:55:00|3437.45|3435.95|3439.95|3438.45|3440.45|3438.95|3437.45|3435.95|10075
1666018800000|2022-10-17 15:00:00|3440.45|3438.95|3443.45|3441.95|3445.45|3443.95|3439.45|3437.95|7286
1666019100000|2022-10-17 15:05:00|3442.45|3440.95|3435.45|3433.95|3443.45|3441.95|3435.45|3433.95|7008
1666019400000|2022-10-17 15:10:00|3436.45|3434.95|3436.45|3434.95|3439.45|3437.95|3435.45|3433.95|8065
1666019700000|2022-10-17 15:15:00|3435.45|3433.95|3435.45|3433.95|3436.45|3434.95|3433.45|3431.95|9741
1666020000000|2022-10-17 15:20:00|3434.45|3432.95|3442.45|3440.95|3442.45|3440.95|3434.45|3432.95|14005
1666020300000|2022-10-17 15:25:00|3441.45|3439.95|3444.45|3442.95|3445.45|3443.95|3440.45|3438.95|30059
1666020600000|2022-10-17 15:30:00|3443.45|3441.95|3442.45|3440.95|3445.45|3443.95|3441.45|3439.95|38008
1666020900000|2022-10-17 15:35:00|3443.45|3441.95|3446.45|3444.95|3446.45|3444.95|3440.45|3438.95|26702
1666021200000|2022-10-17 15:40:00|3447.45|3445.95|3444.45|3442.95|3448.45|3446.95|3443.45|3441.95|9844
1666021500000|2022-10-17 15:45:00|3443.95|3442.45|3444.45|3442.95|3445.45|3443.95|3443.45|3441.95|3970
1666021800000|2022-10-17 15:50:00|3445.45|3443.95|3447.45|3445.95|3448.45|3446.95|3443.45|3441.95|11624
1666022100000|2022-10-17 15:55:00|3446.45|3444.95|3443.45|3441.95|3446.95|3445.45|3442.45|3440.95|5370
1666022400000|2022-10-17 16:00:00|3442.45|3440.95|3442.45|3440.95|3445.45|3443.95|3442.45|3440.95|3924
1666022700000|2022-10-17 16:05:00|3443.45|3441.95|3447.45|3445.95|3447.45|3445.95|3442.45|3440.95|5598
1666023000000|2022-10-17 16:10:00|3446.45|3444.95|3442.45|3440.95|3446.45|3444.95|3439.45|3437.95|2899
1666023300000|2022-10-17 16:15:00|3442.95|3441.45|3438.45|3436.95|3443.45|3441.95|3437.95|3436.45|3126
1666023600000|2022-10-17 16:20:00|3439.45|3437.95|3440.45|3438.95|3440.45|3438.95|3437.45|3435.95|3287
1666023900000|2022-10-17 16:25:00|3439.45|3437.95|3442.45|3440.95|3443.45|3441.95|3439.45|3437.95|1680
1666024200000|2022-10-17 16:30:00|3441.45|3439.95|3443.45|3441.95|3444.45|3442.95|3441.45|3439.95|1315
1666024500000|2022-10-17 16:35:00|3443.95|3442.45|3441.45|3439.95|3444.45|3442.95|3440.45|3438.95|616
1666024800000|2022-10-17 16:40:00|3440.45|3438.95|3436.95|3435.45|3441.45|3439.95|3434.45|3432.95|1811
1666025100000|2022-10-17 16:45:00|3436.45|3434.95|3437.45|3435.95|3439.45|3437.95|3434.45|3432.95|1958
1666025400000|2022-10-17 16:50:00|3436.45|3434.95|3440.45|3438.95|3441.45|3439.95|3436.45|3434.95|2182
1666025700000|2022-10-17 16:55:00|3439.45|3437.95|3436.45|3434.95|3439.45|3437.95|3434.45|3432.95|4470
1666026000000|2022-10-17 17:00:00|3436.95|3435.45|3435.45|3433.95|3438.45|3436.95|3433.45|3431.95|1461
1666026300000|2022-10-17 17:05:00|3435.95|3434.45|3438.45|3436.95|3439.45|3437.95|3435.45|3433.95|951
1666026600000|2022-10-17 17:10:00|3437.45|3435.95|3438.45|3436.95|3440.45|3438.95|3437.45|3435.95|547
1666026900000|2022-10-17 17:15:00|3439.45|3437.95|3436.45|3434.95|3440.45|3438.95|3436.45|3434.95|841
1666027200000|2022-10-17 17:20:00|3435.45|3433.95|3442.45|3440.95|3442.45|3440.95|3435.45|3433.95|1629
1666027500000|2022-10-17 17:25:00|3441.45|3439.95|3441.45|3439.95|3442.45|3440.95|3439.45|3437.95|775
1666027800000|2022-10-17 17:30:00|3440.95|3439.45|3440.45|3438.95|3442.45|3440.95|3440.45|3438.95|472
1666028100000|2022-10-17 17:35:00|3439.45|3437.95|3441.95|3440.45|3442.45|3440.95|3439.45|3437.95|897
1666028400000|2022-10-17 17:40:00|3441.45|3439.95|3440.45|3438.95|3442.45|3440.95|3440.45|3438.95|444
1666028700000|2022-10-17 17:45:00|3441.45|3439.95|3443.95|3442.45|3444.45|3442.95|3441.45|3439.95|1281
1666029000000|2022-10-17 17:50:00|3444.45|3442.95|3443.95|3442.45|3444.45|3442.95|3443.45|3441.95|1451
1666029300000|2022-10-17 17:55:00|3443.45|3441.95|3443.45|3441.95|3444.45|3442.95|3442.45|3440.95|301
1666029600000|2022-10-17 18:00:00|3444.45|3442.95|3442.45|3440.95|3446.45|3444.95|3441.45|3439.95|1544
1666029900000|2022-10-17 18:05:00|3441.45|3439.95|3442.45|3440.95|3442.45|3440.95|3440.45|3438.95|297
1666030200000|2022-10-17 18:10:00|3441.45|3439.95|3441.45|3439.95|3443.45|3441.95|3440.45|3438.95|629
1666030500000|2022-10-17 18:15:00|3440.45|3438.95|3441.45|3439.95|3441.45|3439.95|3439.45|3437.95|465
1666030800000|2022-10-17 18:20:00|3440.45|3438.95|3437.95|3436.45|3440.45|3438.95|3436.45|3434.95|598
1666031100000|2022-10-17 18:25:00|3437.45|3435.95|3438.45|3436.95|3438.45|3436.95|3435.45|3433.95|1255
1666031400000|2022-10-17 18:30:00|3437.45|3435.95|3437.45|3435.95|3438.45|3436.95|3436.45|3434.95|577
1666031700000|2022-10-17 18:35:00|3438.45|3436.95|3441.45|3439.95|3441.45|3439.95|3437.45|3435.95|552
1666032000000|2022-10-17 18:40:00|3440.45|3438.95|3441.45|3439.95|3442.45|3440.95|3440.45|3438.95|392
1666032300000|2022-10-17 18:45:00|3442.45|3440.95|3440.45|3438.95|3442.45|3440.95|3439.45|3437.95|520
1666032600000|2022-10-17 18:50:00|3439.45|3437.95|3438.45|3436.95|3440.45|3438.95|3437.45|3435.95|665
1666032900000|2022-10-17 18:55:00|3437.45|3435.95|3438.45|3436.95|3440.45|3438.95|3437.45|3435.95|806
1666033200000|2022-10-17 19:00:00|3437.45|3435.95|3436.45|3434.95|3439.45|3437.95|3435.45|3433.95|1067
1666033500000|2022-10-17 19:05:00|3437.45|3435.95|3436.45|3434.95|3438.45|3436.95|3435.45|3433.95|1348
1666033800000|2022-10-17 19:10:00|3435.95|3434.45|3436.45|3434.95|3437.45|3435.95|3435.45|3433.95|597
1666034100000|2022-10-17 19:15:00|3435.45|3433.95|3436.45|3434.95|3437.45|3435.95|3433.45|3431.95|1030
1666034400000|2022-10-17 19:20:00|3435.95|3434.45|3438.45|3436.95|3438.45|3436.95|3433.45|3431.95|1043
1666034700000|2022-10-17 19:25:00|3438.95|3437.45|3440.45|3438.95|3440.45|3438.95|3437.45|3435.95|760
1666035000000|2022-10-17 19:30:00|3439.95|3438.45|3441.45|3439.95|3442.45|3440.95|3438.45|3436.95|1231
1666035300000|2022-10-17 19:35:00|3440.45|3438.95|3439.45|3437.95|3441.45|3439.95|3439.45|3437.95|686
1666035600000|2022-10-17 19:40:00|3438.95|3437.45|3441.45|3439.95|3442.45|3440.95|3438.45|3436.95|677
1666035900000|2022-10-17 19:45:00|3440.45|3438.95|3439.45|3437.95|3441.45|3439.95|3438.45|3436.95|1076
1666036200000|2022-10-17 19:50:00|3440.45|3438.95|3440.45|3438.95|3442.45|3440.95|3439.45|3437.95|2128
1666036500000|2022-10-17 19:55:00|3439.95|3438.45|3438.45|3436.95|3440.45|3438.95|3435.45|3433.95|4074
1666036800000|2022-10-17 20:00:00|3439.4|3436.4|3441.1|3438.1|3441.3|3438.3|3437.6|3434.6|12036
1666037100000|2022-10-17 20:05:00|3441.3|3438.3|3444.3|3441.3|3444.6|3441.6|3441.3|3438.3|0
1666037400000|2022-10-17 20:10:00|3444.1|3441.1|3444.1|3441.1|3444.6|3441.6|3443.6|3440.6|0
1666037700000|2022-10-17 20:15:00|3443.9|3440.9|3448|3445|3448|3445|3443.9|3440.9|0
1666038000000|2022-10-17 20:20:00|3447.8|3444.8|3446.9|3443.9|3447.8|3444.8|3445.7|3442.7|0
1666038300000|2022-10-17 20:25:00|3447.1|3444.1|3446.6|3443.6|3447.3|3444.3|3446.6|3443.6|0
1666038600000|2022-10-17 20:30:00|3446.4|3443.4|3446.9|3443.9|3447.1|3444.1|3446.2|3443.2|0
1666038900000|2022-10-17 20:35:00|3447.1|3444.1|3447.6|3444.6|3448|3445|3446.4|3443.4|0
1666039200000|2022-10-17 20:40:00|3447.3|3444.3|3449.7|3446.7|3450.1|3447.1|3447.3|3444.3|0
1666039500000|2022-10-17 20:45:00|3449.9|3446.9|3449.4|3446.4|3450.1|3447.1|3448.7|3445.7|0
1666039800000|2022-10-17 20:50:00|3449.2|3446.2|3448.3|3445.3|3449.2|3446.2|3447.8|3444.8|0
1666040100000|2022-10-17 20:55:00|3448|3445|3447.5|3444.5|3448.3|3445.3|3447.2|3444.2|0
1666040400000|2022-10-17 21:00:00|3447.4|3444.4|3447.8|3444.8|3447.8|3444.8|3447.1|3444.1|0
1666040700000|2022-10-17 21:05:00|3447.9|3444.9|3447.8|3444.8|3447.9|3444.9|3447|3444|0
1666041000000|2022-10-17 21:10:00|3448|3445|3449.4|3446.4|3449.4|3446.4|3448|3445|0
1666041300000|2022-10-17 21:15:00|3449.3|3446.3|3449.4|3446.4|3449.5|3446.5|3448.9|3445.9|0
1666041600000|2022-10-17 21:20:00|3449.3|3446.3|3448.8|3445.8|3449.4|3446.4|3448.8|3445.8|0
1666041900000|2022-10-17 21:25:00|3449.1|3446.1|3449.7|3446.7|3449.7|3446.7|3448.7|3445.7|0
1666042200000|2022-10-17 21:30:00|3449.8|3446.8|3449.5|3446.5|3449.8|3446.8|3449.4|3446.4|0
1666042500000|2022-10-17 21:35:00|3449.6|3446.6|3450.2|3447.2|3450.2|3447.2|3449.6|3446.6|0
1666042800000|2022-10-17 21:40:00|3450|3447|3450|3447|3450|3447|3449.8|3446.8|0
1666043100000|2022-10-17 21:45:00|3449.8|3446.8|3450.3|3447.3|3450.4|3447.4|3449.7|3446.7|0
1666043400000|2022-10-17 21:50:00|3450.4|3447.4|3450.1|3447.1|3450.4|3447.4|3449.7|3446.7|0
1666043700000|2022-10-17 21:55:00|3450.2|3447.2|3453.6|3450.6|3454|3451|3450.1|3447.1|0
1666044000000|2022-10-17 22:00:00|3454.7|3451.7|3455.3|3452.3|3460.5|3457.5|3454.7|3451.7|0
1666044300000|2022-10-17 22:05:00|3455.4|3452.4|3455|3452|3455.7|3452.7|3454.3|3451.3|0
1666044600000|2022-10-17 22:10:00|3455.5|3452.5|3455|3452|3456.4|3453.4|3454.6|3451.6|0
1666044900000|2022-10-17 22:15:00|3454.9|3451.9|3458.5|3455.5|3459|3456|3454.3|3451.3|0
1666045200000|2022-10-17 22:20:00|3458.7|3455.7|3459.9|3456.9|3459.9|3456.9|3456.6|3453.6|0
1666045500000|2022-10-17 22:25:00|3459.7|3456.7|3461.8|3458.8|3463.6|3460.6|3459.7|3456.7|0
1666045800000|2022-10-17 22:30:00|3461.6|3458.6|3460.4|3457.4|3461.6|3458.6|3459.9|3456.9|0
1666046100000|2022-10-17 22:35:00|3459.9|3456.9|3458.7|3455.7|3460.4|3457.4|3458.5|3455.5|0
1666046400000|2022-10-17 22:40:00|3459|3456|3459|3456|3459.4|3456.4|3457.9|3454.9|0
1666046700000|2022-10-17 22:45:00|3459.2|3456.2|3460.4|3457.4|3460.6|3457.6|3458.7|3455.7|0
1666047000000|2022-10-17 22:50:00|3460.5|3457.5|3460.6|3457.6|3461.3|3458.3|3459.4|3456.4|0
1666047300000|2022-10-17 22:55:00|3460.8|3457.8|3460.4|3457.4|3461.3|3458.3|3460.4|3457.4|0
1666047600000|2022-10-17 23:00:00|3460.7|3457.7|3460.8|3457.8|3461.3|3458.3|3460|3457|0
1666047900000|2022-10-17 23:05:00|3461.1|3458.1|3461.8|3458.8|3461.8|3458.8|3460.6|3457.6|0
1666048200000|2022-10-17 23:10:00|3462|3459|3463.4|3460.4|3463.6|3460.6|3461.8|3458.8|0
1666048500000|2022-10-17 23:15:00|3463.2|3460.2|3463.6|3460.6|3464.1|3461.1|3462.7|3459.7|0
1666048800000|2022-10-17 23:20:00|3463.4|3460.4|3463.9|3460.9|3464.1|3461.1|3462.9|3459.9|0
1666049100000|2022-10-17 23:25:00|3464.1|3461.1|3465.5|3462.5|3465.7|3462.7|3463.4|3460.4|0
1666049400000|2022-10-17 23:30:00|3465.3|3462.3|3463.9|3460.9|3466.2|3463.2|3463.6|3460.6|0
1666049700000|2022-10-17 23:35:00|3464.1|3461.1|3466.4|3463.4|3466.4|3463.4|3464.1|3461.1|0
1666050000000|2022-10-17 23:40:00|3466.3|3463.3|3467.4|3464.4|3468.5|3465.5|3466.2|3463.2|0
1666050300000|2022-10-17 23:45:00|3467.6|3464.6|3467.8|3464.8|3467.8|3464.8|3466|3463|0
1666050600000|2022-10-17 23:50:00|3467.9|3464.9|3463.7|3460.7|3469.1|3466.1|3463.5|3460.5|0
1666050900000|2022-10-17 23:55:00|3463.5|3460.5|3465.7|3462.7|3465.7|3462.7|3463.5|3460.5|0
1666051200000|2022-10-18 00:00:00|3465.4|3462.4|3462.6|3459.6|3466.1|3463.1|3461.9|3458.9|0
1666051500000|2022-10-18 00:05:00|3462.7|3459.7|3464.7|3461.7|3464.7|3461.7|3461.5|3458.5|0
1666051800000|2022-10-18 00:10:00|3465|3462|3462|3459|3465.2|3462.2|3461|3458|0
1666052100000|2022-10-18 00:15:00|3462.1|3459.1|3458.7|3456.7|3462.1|3459.1|3457.7|3455.7|1208
1666052400000|2022-10-18 00:20:00|3457.7|3455.7|3456.7|3454.7|3457.7|3455.7|3455.2|3453.2|329
1666052700000|2022-10-18 00:25:00|3457.7|3455.7|3456.7|3454.7|3458.7|3456.7|3455.7|3453.7|138
1666053000000|2022-10-18 00:30:00|3456.2|3454.2|3453.7|3451.7|3457.7|3455.7|3453.7|3451.7|300
1666053300000|2022-10-18 00:35:00|3452.7|3450.7|3454.7|3452.7|3455.7|3453.7|3452.7|3450.7|182
1666053600000|2022-10-18 00:40:00|3453.7|3451.7|3453.7|3451.7|3454.7|3452.7|3453.7|3451.7|63
1666053900000|2022-10-18 00:45:00|3452.7|3450.7|3453.7|3451.7|3453.7|3451.7|3452.7|3450.7|381
1666054200000|2022-10-18 00:50:00|3452.7|3450.7|3453.7|3451.7|3453.7|3451.7|3452.7|3450.7|99
1666054500000|2022-10-18 00:55:00|3452.7|3450.7|3455.7|3453.7|3455.7|3453.7|3452.7|3450.7|197
1666054800000|2022-10-18 01:00:00|3455.2|3453.2|3453.7|3451.7|3455.7|3453.7|3453.7|3451.7|151
1666055100000|2022-10-18 01:05:00|3454.7|3452.7|3455.7|3453.7|3456.7|3454.7|3454.7|3452.7|70
1666055400000|2022-10-18 01:10:00|3455.2|3453.2|3455.7|3453.7|3456.7|3454.7|3454.7|3452.7|91
1666055700000|2022-10-18 01:15:00|3455.2|3453.2|3451.7|3449.7|3455.7|3453.7|3450.7|3448.7|161
1666056000000|2022-10-18 01:20:00|3452.7|3450.7|3450.7|3448.7|3452.7|3450.7|3449.7|3447.7|252
1666056300000|2022-10-18 01:25:00|3450.2|3448.2|3450.7|3448.7|3451.7|3449.7|3449.7|3447.7|54
1666056600000|2022-10-18 01:30:00|3451.7|3449.7|3447.7|3445.7|3452.7|3450.7|3447.7|3445.7|238
1666056900000|2022-10-18 01:35:00|3448.2|3446.2|3449.7|3447.7|3450.7|3448.7|3447.7|3445.7|51
1666057200000|2022-10-18 01:40:00|3450.7|3448.7|3451.7|3449.7|3452.7|3450.7|3449.2|3447.2|180
1666057500000|2022-10-18 01:45:00|3452.7|3450.7|3451.7|3449.7|3452.7|3450.7|3450.7|3448.7|72
1666057800000|2022-10-18 01:50:00|3450.7|3448.7|3449.7|3447.7|3450.7|3448.7|3449.7|3447.7|68
1666058100000|2022-10-18 01:55:00|3450.2|3448.2|3449.7|3447.7|3450.7|3448.7|3447.7|3445.7|61
1666058400000|2022-10-18 02:00:00|3449.2|3447.2|3447.7|3445.7|3449.2|3447.2|3446.7|3444.7|49
1666058700000|2022-10-18 02:05:00|3447.2|3445.2|3445.7|3443.7|3447.7|3445.7|3445.7|3443.7|40
1666059000000|2022-10-18 02:10:00|3444.7|3442.7|3445.7|3443.7|3445.7|3443.7|3444.7|3442.7|125
1666059300000|2022-10-18 02:15:00|3446.7|3444.7|3446.7|3444.7|3446.7|3444.7|3445.7|3443.7|77
1666059600000|2022-10-18 02:20:00|3446.2|3444.2|3444.7|3442.7|3446.2|3444.2|3444.7|3442.7|47
1666059900000|2022-10-18 02:25:00|3443.7|3441.7|3446.7|3444.7|3446.7|3444.7|3443.7|3441.7|156
1666060200000|2022-10-18 02:30:00|3447.7|3445.7|3445.7|3443.7|3447.7|3445.7|3445.7|3443.7|61
1666060500000|2022-10-18 02:35:00|3446.7|3444.7|3445.7|3443.7|3446.7|3444.7|3444.7|3442.7|122
1666060800000|2022-10-18 02:40:00|3446.2|3444.2|3443.7|3441.7|3446.7|3444.7|3443.7|3441.7|43
1666061100000|2022-10-18 02:45:00|3443.2|3441.2|3443.7|3441.7|3443.7|3441.7|3442.7|3440.7|78
1666061400000|2022-10-18 02:50:00|3444.2|3442.2|3446.7|3444.7|3446.7|3444.7|3443.7|3441.7|89
1666061700000|2022-10-18 02:55:00|3447.7|3445.7|3446.7|3444.7|3447.7|3445.7|3446.7|3444.7|41
1666062000000|2022-10-18 03:00:00|3447.7|3445.7|3448.7|3446.7|3448.7|3446.7|3446.7|3444.7|60
1666062300000|2022-10-18 03:05:00|3447.7|3445.7|3449.7|3447.7|3449.7|3447.7|3447.7|3445.7|69
1666062600000|2022-10-18 03:10:00|3448.7|3446.7|3448.7|3446.7|3448.7|3446.7|3448.7|3446.7|69
1666062900000|2022-10-18 03:15:00|3449.7|3447.7|3451.7|3449.7|3451.7|3449.7|3448.7|3446.7|87
1666063200000|2022-10-18 03:20:00|3451.2|3449.2|3449.7|3447.7|3451.2|3449.2|3448.7|3446.7|146
1666063500000|2022-10-18 03:25:00|3448.7|3446.7|3449.7|3447.7|3449.7|3447.7|3447.7|3445.7|49
1666063800000|2022-10-18 03:30:00|3450.2|3448.2|3457.7|3455.7|3459.7|3457.7|3449.7|3447.7|635
1666064100000|2022-10-18 03:35:00|3458.2|3456.2|3460.7|3458.7|3460.7|3458.7|3457.2|3455.2|512
1666064400000|2022-10-18 03:40:00|3461.7|3459.7|3470.7|3468.7|3470.7|3468.7|3459.7|3457.7|1034
1666064700000|2022-10-18 03:45:00|3471.7|3469.7|3471.7|3469.7|3473.7|3471.7|3467.7|3465.7|481
1666065000000|2022-10-18 03:50:00|3472.7|3470.7|3474.7|3472.7|3474.7|3472.7|3469.7|3467.7|794
1666065300000|2022-10-18 03:55:00|3473.7|3471.7|3471.7|3469.7|3474.2|3472.2|3471.7|3469.7|222
1666065600000|2022-10-18 04:00:00|3472.7|3470.7|3475.7|3473.7|3476.7|3474.7|3470.7|3468.7|310
1666065900000|2022-10-18 04:05:00|3476.2|3474.2|3476.7|3474.7|3477.7|3475.7|3475.7|3473.7|704
1666066200000|2022-10-18 04:10:00|3477.7|3475.7|3483.7|3481.7|3483.7|3481.7|3477.7|3475.7|1206
1666066500000|2022-10-18 04:15:00|3484.7|3482.7|3488.7|3486.7|3488.7|3486.7|3484.7|3482.7|4261
1666066800000|2022-10-18 04:20:00|3488.2|3486.2|3490.7|3488.7|3490.7|3488.7|3487.7|3485.7|347
1666067100000|2022-10-18 04:25:00|3491.7|3489.7|3491.7|3489.7|3493.7|3491.7|3490.7|3488.7|585
1666067400000|2022-10-18 04:30:00|3490.7|3488.7|3493.7|3491.7|3493.7|3491.7|3489.2|3487.2|379
1666067700000|2022-10-18 04:35:00|3493.2|3491.2|3489.7|3487.7|3493.2|3491.2|3489.7|3487.7|236
1666068000000|2022-10-18 04:40:00|3489.2|3487.2|3489.7|3487.7|3489.7|3487.7|3488.7|3486.7|377
1666068300000|2022-10-18 04:45:00|3490.7|3488.7|3489.7|3487.7|3490.7|3488.7|3488.7|3486.7|447
1666068600000|2022-10-18 04:50:00|3488.7|3486.7|3487.7|3485.7|3489.7|3487.7|3487.7|3485.7|865
1666068900000|2022-10-18 04:55:00|3488.7|3486.7|3487.7|3485.7|3492.7|3490.7|3487.7|3485.7|1454
1666069200000|2022-10-18 05:00:00|3488.7|3486.7|3489.7|3487.7|3489.7|3487.7|3486.7|3484.7|833
1666069500000|2022-10-18 05:05:00|3488.7|3486.7|3485.7|3483.7|3489.7|3487.7|3485.7|3483.7|671
1666069800000|2022-10-18 05:10:00|3484.7|3482.7|3488.7|3486.7|3488.7|3486.7|3483.7|3481.7|332
1666070100000|2022-10-18 05:15:00|3487.7|3485.7|3487.7|3485.7|3489.7|3487.7|3487.7|3485.7|705
1666070400000|2022-10-18 05:20:00|3486.7|3484.7|3484.7|3482.7|3486.7|3484.7|3484.7|3482.7|482
1666070700000|2022-10-18 05:25:00|3485.2|3483.2|3485.7|3483.7|3487.7|3485.7|3484.7|3482.7|652
1666071000000|2022-10-18 05:30:00|3484.7|3482.7|3487.7|3485.7|3487.7|3485.7|3484.7|3482.7|375
1666071300000|2022-10-18 05:35:00|3486.7|3484.7|3489.7|3487.7|3489.7|3487.7|3484.7|3482.7|1288
1666071600000|2022-10-18 05:40:00|3490.7|3488.7|3489.7|3487.7|3490.7|3488.7|3488.7|3486.7|656
1666071900000|2022-10-18 05:45:00|3488.7|3486.7|3486.7|3484.7|3490.2|3488.2|3486.7|3484.7|502
1666072200000|2022-10-18 05:50:00|3487.7|3485.7|3485.7|3483.7|3487.7|3485.7|3484.7|3482.7|395
1666072500000|2022-10-18 05:55:00|3484.7|3482.7|3480.7|3478.7|3484.7|3482.7|3479.7|3477.7|676
1666072800000|2022-10-18 06:00:00|3480.45|3478.95|3477.45|3475.95|3480.45|3478.95|3476.45|3474.95|2737
1666073100000|2022-10-18 06:05:00|3476.95|3475.45|3478.45|3476.95|3478.45|3476.95|3474.45|3472.95|1767
1666073400000|2022-10-18 06:10:00|3478.95|3477.45|3484.45|3482.95|3484.45|3482.95|3478.95|3477.45|2318
1666073700000|2022-10-18 06:15:00|3483.45|3481.95|3482.45|3480.95|3486.45|3484.95|3482.45|3480.95|1468
1666074000000|2022-10-18 06:20:00|3482.95|3481.45|3485.95|3484.45|3486.45|3484.95|3481.45|3479.95|2517
1666074300000|2022-10-18 06:25:00|3486.45|3484.95|3486.45|3484.95|3487.45|3485.95|3485.45|3483.95|1311
1666074600000|2022-10-18 06:30:00|3485.95|3484.45|3486.45|3484.95|3488.45|3486.95|3484.45|3482.95|3332
1666074900000|2022-10-18 06:35:00|3487.45|3485.95|3488.45|3486.95|3488.45|3486.95|3486.45|3484.95|1093
1666075200000|2022-10-18 06:40:00|3487.45|3485.95|3492.45|3490.95|3493.45|3491.95|3487.45|3485.95|2341
1666075500000|2022-10-18 06:45:00|3491.95|3490.45|3489.45|3487.95|3492.45|3490.95|3488.45|3486.95|4026
1666075800000|2022-10-18 06:50:00|3490.45|3488.95|3485.45|3483.95|3490.45|3488.95|3484.45|3482.95|3796
1666076100000|2022-10-18 06:55:00|3484.45|3482.95|3483.45|3481.95|3485.45|3483.95|3482.45|3480.95|2921
1666076400000|2022-10-18 07:00:00|3482.45|3480.95|3474.45|3472.95|3482.45|3480.95|3472.45|3470.95|22299
1666076700000|2022-10-18 07:05:00|3475.45|3473.95|3470.45|3468.95|3477.45|3475.95|3467.45|3465.95|9433
1666077000000|2022-10-18 07:10:00|3471.45|3469.95|3471.45|3469.95|3477.95|3476.45|3469.45|3467.95|7231
1666077300000|2022-10-18 07:15:00|3471.95|3470.45|3471.45|3469.95|3477.45|3475.95|3470.45|3468.95|5743
1666077600000|2022-10-18 07:20:00|3470.45|3468.95|3477.45|3475.95|3478.45|3476.95|3466.45|3464.95|9027
1666077900000|2022-10-18 07:25:00|3476.95|3475.45|3478.45|3476.95|3480.95|3479.45|3475.45|3473.95|6808
1666078200000|2022-10-18 07:30:00|3479.45|3477.95|3481.45|3479.95|3484.45|3482.95|3478.45|3476.95|10242
1666078500000|2022-10-18 07:35:00|3482.45|3480.95|3481.45|3479.95|3482.45|3480.95|3480.45|3478.95|5232
1666078800000|2022-10-18 07:40:00|3481.84|3480.34|3482.84|3481.34|3485.84|3484.34|3480.84|3479.34|6951
1666079100000|2022-10-18 07:45:00|3481.84|3480.34|3485.84|3484.34|3485.84|3484.34|3479.84|3478.34|5179
1666079400000|2022-10-18 07:50:00|3486.34|3484.84|3485.84|3484.34|3486.84|3485.34|3483.84|3482.34|7037
1666079700000|2022-10-18 07:55:00|3486.84|3485.34|3486.84|3485.34|3488.84|3487.34|3485.84|3484.34|14212
1666080000000|2022-10-18 08:00:00|3487.84|3486.34|3488.84|3487.34|3489.84|3488.34|3487.84|3486.34|9128
1666080300000|2022-10-18 08:05:00|3489.84|3488.34|3487.84|3486.34|3491.84|3490.34|3486.84|3485.34|9023
1666080600000|2022-10-18 08:10:00|3488.84|3487.34|3490.84|3489.34|3490.84|3489.34|3488.84|3487.34|9913
1666080900000|2022-10-18 08:15:00|3491.84|3490.34|3491.84|3490.34|3492.84|3491.34|3489.84|3488.34|10672
1666081200000|2022-10-18 08:20:00|3490.84|3489.34|3488.84|3487.34|3491.84|3490.34|3487.84|3486.34|6292
1666081500000|2022-10-18 08:25:00|3487.84|3486.34|3489.84|3488.34|3492.84|3491.34|3486.84|3485.34|7562
1666081800000|2022-10-18 08:30:00|3490.84|3489.34|3490.84|3489.34|3492.84|3491.34|3489.84|3488.34|4739
1666082100000|2022-10-18 08:35:00|3491.84|3490.34|3485.84|3484.34|3492.84|3491.34|3484.84|3483.34|8153
1666082400000|2022-10-18 08:40:00|3486.84|3485.34|3481.84|3480.34|3486.84|3485.34|3480.84|3479.34|11973
1666082700000|2022-10-18 08:45:00|3480.84|3479.34|3481.84|3480.34|3482.84|3481.34|3479.84|3478.34|5146
1666083000000|2022-10-18 08:50:00|3482.84|3481.34|3480.84|3479.34|3483.84|3482.34|3480.34|3478.84|3210
1666083300000|2022-10-18 08:55:00|3479.84|3478.34|3476.34|3474.84|3480.84|3479.34|3475.84|3474.34|16804
1666083600000|2022-10-18 09:00:00|3475.84|3474.34|3476.84|3475.34|3478.84|3477.34|3470.84|3469.34|11741
1666083900000|2022-10-18 09:05:00|3475.84|3474.34|3469.84|3468.34|3477.84|3476.34|3469.84|3468.34|8405
1666084200000|2022-10-18 09:10:00|3470.84|3469.34|3473.84|3472.34|3474.84|3473.34|3468.84|3467.34|7431
1666084500000|2022-10-18 09:15:00|3472.84|3471.34|3474.84|3473.34|3475.84|3474.34|3472.84|3471.34|6611
1666084800000|2022-10-18 09:20:00|3473.84|3472.34|3467.84|3466.34|3473.84|3472.34|3466.84|3465.34|4331
1666085100000|2022-10-18 09:25:00|3468.84|3467.34|3470.84|3469.34|3470.84|3469.34|3465.84|3464.34|7078
1666085400000|2022-10-18 09:30:00|3470.34|3468.84|3463.84|3462.34|3472.84|3471.34|3462.84|3461.34|4186
1666085700000|2022-10-18 09:35:00|3462.84|3461.34|3463.84|3462.34|3465.84|3464.34|3462.84|3461.34|3735
1666086000000|2022-10-18 09:40:00|3464.34|3462.84|3464.84|3463.34|3464.84|3463.34|3461.84|3460.34|2193
1666086300000|2022-10-18 09:45:00|3464.34|3462.84|3468.84|3467.34|3469.84|3468.34|3463.84|3462.34|4226
1666086600000|2022-10-18 09:50:00|3467.84|3466.34|3470.34|3468.84|3470.84|3469.34|3465.84|3464.34|3641
1666086900000|2022-10-18 09:55:00|3469.84|3468.34|3473.84|3472.34|3473.84|3472.34|3469.84|3468.34|2990
1666087200000|2022-10-18 10:00:00|3472.84|3471.34|3473.84|3472.34|3475.34|3473.84|3472.84|3471.34|4017
1666087500000|2022-10-18 10:05:00|3474.84|3473.34|3469.84|3468.34|3474.84|3473.34|3468.84|3467.34|3060
1666087800000|2022-10-18 10:10:00|3468.84|3467.34|3472.84|3471.34|3472.84|3471.34|3465.84|3464.34|5416
1666088100000|2022-10-18 10:15:00|3473.84|3472.34|3473.84|3472.34|3475.84|3474.34|3472.84|3471.34|4447
1666088400000|2022-10-18 10:20:00|3474.84|3473.34|3475.84|3474.34|3477.84|3476.34|3473.84|3472.34|3452
1666088700000|2022-10-18 10:25:00|3474.84|3473.34|3474.84|3473.34|3477.84|3476.34|3472.84|3471.34|4759
1666089000000|2022-10-18 10:30:00|3473.84|3472.34|3472.84|3471.34|3474.84|3473.34|3469.84|3468.34|3467
1666089300000|2022-10-18 10:35:00|3473.84|3472.34|3476.84|3475.34|3479.84|3478.34|3472.84|3471.34|5039
1666089600000|2022-10-18 10:40:00|3477.84|3476.34|3475.84|3474.34|3478.84|3477.34|3474.84|3473.34|2759
1666089900000|2022-10-18 10:45:00|3474.84|3473.34|3476.84|3475.34|3478.84|3477.34|3474.84|3473.34|1805
1666090200000|2022-10-18 10:50:00|3475.84|3474.34|3476.84|3475.34|3476.84|3475.34|3474.84|3473.34|1928
1666090500000|2022-10-18 10:55:00|3477.84|3476.34|3474.84|3473.34|3477.84|3476.34|3473.84|3472.34|2561
1666090800000|2022-10-18 11:00:00|3473.84|3472.34|3480.84|3479.34|3481.84|3480.34|3473.84|3472.34|5185
1666091100000|2022-10-18 11:05:00|3479.84|3478.34|3480.84|3479.34|3482.84|3481.34|3479.84|3478.34|2884
1666091400000|2022-10-18 11:10:00|3479.84|3478.34|3480.84|3479.34|3482.84|3481.34|3479.84|3478.34|2036
1666091700000|2022-10-18 11:15:00|3479.84|3478.34|3479.84|3478.34|3481.84|3480.34|3478.84|3477.34|3099
1666092000000|2022-10-18 11:20:00|3480.84|3479.34|3481.84|3480.34|3482.84|3481.34|3479.84|3478.34|2316
1666092300000|2022-10-18 11:25:00|3480.84|3479.34|3482.84|3481.34|3483.84|3482.34|3480.84|3479.34|2169
1666092600000|2022-10-18 11:30:00|3483.84|3482.34|3488.84|3487.34|3489.84|3488.34|3482.84|3481.34|5557
1666092900000|2022-10-18 11:35:00|3489.84|3488.34|3489.84|3488.34|3489.84|3488.34|3486.84|3485.34|5365
1666093200000|2022-10-18 11:40:00|3489.45|3487.95|3490.45|3488.95|3492.45|3490.95|3489.45|3487.95|3944
1666093500000|2022-10-18 11:45:00|3490.95|3489.45|3493.45|3491.95|3493.45|3491.95|3490.45|3488.95|6064
1666093800000|2022-10-18 11:50:00|3492.45|3490.95|3492.45|3490.95|3493.45|3491.95|3490.45|3488.95|4189
1666094100000|2022-10-18 11:55:00|3491.45|3489.95|3492.45|3490.95|3493.45|3491.95|3490.45|3488.95|2584
1666094400000|2022-10-18 12:00:00|3493.45|3491.95|3493.45|3491.95|3494.45|3492.95|3491.45|3489.95|6922
1666094700000|2022-10-18 12:05:00|3492.45|3490.95|3498.45|3496.95|3499.45|3497.95|3492.45|3490.95|6638
1666095000000|2022-10-18 12:10:00|3499.45|3497.95|3502.45|3500.95|3504.45|3502.95|3499.45|3497.95|12521
1666095300000|2022-10-18 12:15:00|3503.45|3501.95|3500.45|3498.95|3505.95|3504.45|3500.45|3498.95|6656
1666095600000|2022-10-18 12:20:00|3501.45|3499.95|3499.45|3497.95|3502.45|3500.95|3498.45|3496.95|7038
1666095900000|2022-10-18 12:25:00|3499.95|3498.45|3502.45|3500.95|3502.45|3500.95|3497.45|3495.95|5782
1666096200000|2022-10-18 12:30:00|3503.45|3501.95|3505.45|3503.95|3507.45|3505.95|3502.45|3500.95|8707
1666096500000|2022-10-18 12:35:00|3506.45|3504.95|3508.45|3506.95|3509.45|3507.95|3504.45|3502.95|4066
1666096800000|2022-10-18 12:40:00|3507.45|3505.95|3507.45|3505.95|3510.45|3508.95|3507.45|3505.95|4936
1666097100000|2022-10-18 12:45:00|3506.45|3504.95|3510.45|3508.95|3510.45|3508.95|3505.45|3503.95|5789
1666097400000|2022-10-18 12:50:00|3511.45|3509.95|3509.45|3507.95|3512.45|3510.95|3508.45|3506.95|6422
1666097700000|2022-10-18 12:55:00|3510.45|3508.95|3509.45|3507.95|3510.45|3508.95|3507.45|3505.95|3599
1666098000000|2022-10-18 13:00:00|3510.45|3508.95|3509.45|3507.95|3511.45|3509.95|3507.45|3505.95|5525
1666098300000|2022-10-18 13:05:00|3508.95|3507.45|3506.45|3504.95|3509.45|3507.95|3505.45|3503.95|6367
1666098600000|2022-10-18 13:10:00|3507.45|3505.95|3502.45|3500.95|3507.45|3505.95|3501.45|3499.95|5047
1666098900000|2022-10-18 13:15:00|3501.95|3500.45|3504.45|3502.95|3505.45|3503.95|3501.45|3499.95|5452
1666099200000|2022-10-18 13:20:00|3505.45|3503.95|3506.45|3504.95|3506.45|3504.95|3503.45|3501.95|3847
1666099500000|2022-10-18 13:25:00|3505.95|3504.45|3510.45|3508.95|3510.45|3508.95|3505.45|3503.95|6254
1666099800000|2022-10-18 13:30:00|3510.95|3509.45|3506.45|3504.95|3512.45|3510.95|3505.45|3503.95|17293
1666100100000|2022-10-18 13:35:00|3507.45|3505.95|3506.45|3504.95|3511.45|3509.95|3506.45|3504.95|7088
1666100400000|2022-10-18 13:40:00|3507.45|3505.95|3505.45|3503.95|3508.45|3506.95|3502.45|3500.95|8022
1666100700000|2022-10-18 13:45:00|3506.45|3504.95|3505.45|3503.95|3506.45|3504.95|3500.45|3498.95|8342
1666101000000|2022-10-18 13:50:00|3506.45|3504.95|3493.45|3491.95|3506.45|3504.95|3492.45|3490.95|16996
1666101300000|2022-10-18 13:55:00|3494.45|3492.95|3496.45|3494.95|3498.45|3496.95|3493.45|3491.95|11298
1666101600000|2022-10-18 14:00:00|3497.45|3495.95|3501.45|3499.95|3501.45|3499.95|3495.45|3493.95|12339
1666101900000|2022-10-18 14:05:00|3500.45|3498.95|3501.45|3499.95|3502.45|3500.95|3497.45|3495.95|8922
1666102200000|2022-10-18 14:10:00|3501.47|3499.97|3498.47|3496.97|3502.47|3500.97|3498.47|3496.97|5180
1666102500000|2022-10-18 14:15:00|3499.47|3497.97|3496.47|3494.97|3500.47|3498.97|3495.47|3493.97|7258
1666102800000|2022-10-18 14:20:00|3495.47|3493.97|3490.47|3488.97|3496.47|3494.97|3489.47|3487.97|10545
1666103100000|2022-10-18 14:25:00|3491.47|3489.97|3485.47|3483.97|3492.47|3490.97|3485.47|3483.97|9480
1666103400000|2022-10-18 14:30:00|3486.47|3484.97|3486.47|3484.97|3488.47|3486.97|3484.47|3482.97|5262
1666103700000|2022-10-18 14:35:00|3485.47|3483.97|3478.47|3476.97|3486.47|3484.97|3478.47|3476.97|11507
1666104000000|2022-10-18 14:40:00|3479.47|3477.97|3484.47|3482.97|3484.47|3482.97|3478.47|3476.97|9400
1666104300000|2022-10-18 14:45:00|3483.47|3481.97|3485.47|3483.97|3487.47|3485.97|3481.47|3479.97|8642
1666104600000|2022-10-18 14:50:00|3484.47|3482.97|3484.47|3482.97|3485.47|3483.97|3482.47|3480.97|6825
1666104900000|2022-10-18 14:55:00|3483.47|3481.97|3483.47|3481.97|3486.47|3484.97|3482.47|3480.97|11119
1666105200000|2022-10-18 15:00:00|3484.47|3482.97|3485.47|3483.97|3486.47|3484.97|3480.47|3478.97|10158
1666105500000|2022-10-18 15:05:00|3484.47|3482.97|3477.47|3475.97|3487.47|3485.97|3476.47|3474.97|10201
1666105800000|2022-10-18 15:10:00|3478.47|3476.97|3474.47|3472.97|3480.47|3478.97|3472.47|3470.97|10232
1666106100000|2022-10-18 15:15:00|3473.97|3472.47|3473.47|3471.97|3477.47|3475.97|3472.47|3470.97|11913
1666106400000|2022-10-18 15:20:00|3474.47|3472.97|3467.47|3465.97|3474.47|3472.97|3466.47|3464.97|11203
1666106700000|2022-10-18 15:25:00|3466.97|3465.47|3472.47|3470.97|3473.47|3471.97|3466.47|3464.97|35005
1666107000000|2022-10-18 15:30:00|3471.47|3469.97|3465.47|3463.97|3472.47|3470.97|3463.47|3461.97|38242
1666107300000|2022-10-18 15:35:00|3464.47|3462.97|3462.47|3460.97|3466.47|3464.97|3459.47|3457.97|30386
1666107600000|2022-10-18 15:40:00|3463.47|3461.97|3465.47|3463.97|3465.47|3463.97|3458.47|3456.97|10556
1666107900000|2022-10-18 15:45:00|3464.47|3462.97|3469.47|3467.97|3470.47|3468.97|3464.47|3462.97|9361
1666108200000|2022-10-18 15:50:00|3470.47|3468.97|3470.47|3468.97|3473.47|3471.97|3469.47|3467.97|5831
1666108500000|2022-10-18 15:55:00|3471.47|3469.97|3473.47|3471.97|3473.47|3471.97|3467.47|3465.97|6386
1666108800000|2022-10-18 16:00:00|3472.47|3470.97|3471.47|3469.97|3473.47|3471.97|3468.47|3466.97|3164
1666109100000|2022-10-18 16:05:00|3472.47|3470.97|3476.47|3474.97|3476.47|3474.97|3467.47|3465.97|4715
1666109400000|2022-10-18 16:10:00|3475.47|3473.97|3479.47|3477.97|3480.47|3478.97|3475.47|3473.97|10633
1666109700000|2022-10-18 16:15:00|3478.47|3476.97|3479.47|3477.97|3481.47|3479.97|3476.47|3474.97|3124
1666110000000|2022-10-18 16:20:00|3478.97|3477.47|3474.47|3472.97|3479.47|3477.97|3474.47|3472.97|2683
1666110300000|2022-10-18 16:25:00|3473.47|3471.97|3473.47|3471.97|3474.47|3472.97|3470.47|3468.97|3221
1666110600000|2022-10-18 16:30:00|3474.47|3472.97|3477.47|3475.97|3478.47|3476.97|3472.47|3470.97|1252
1666110900000|2022-10-18 16:35:00|3477.97|3476.47|3480.47|3478.97|3483.47|3481.97|3477.97|3476.47|3125
1666111200000|2022-10-18 16:40:00|3479.47|3477.97|3478.47|3476.97|3481.47|3479.97|3478.47|3476.97|2170
1666111500000|2022-10-18 16:45:00|3477.47|3475.97|3475.47|3473.97|3478.47|3476.97|3473.47|3471.97|1426
1666111800000|2022-10-18 16:50:00|3476.47|3474.97|3479.47|3477.97|3479.47|3477.97|3476.47|3474.97|1914
1666112100000|2022-10-18 16:55:00|3478.47|3476.97|3472.47|3470.97|3479.47|3477.97|3471.47|3469.97|3139
1666112400000|2022-10-18 17:00:00|3473.47|3471.97|3464.47|3462.97|3474.47|3472.97|3462.47|3460.97|10720
1666112700000|2022-10-18 17:05:00|3465.47|3463.97|3468.47|3466.97|3470.47|3468.97|3463.47|3461.97|3222
1666113000000|2022-10-18 17:10:00|3469.47|3467.97|3474.47|3472.97|3474.47|3472.97|3467.47|3465.97|1644
1666113300000|2022-10-18 17:15:00|3473.97|3472.47|3472.47|3470.97|3474.47|3472.97|3471.47|3469.97|1302
1666113600000|2022-10-18 17:20:00|3473.47|3471.97|3473.47|3471.97|3475.47|3473.97|3470.47|3468.97|1116
1666113900000|2022-10-18 17:25:00|3473.97|3472.47|3478.47|3476.97|3478.47|3476.97|3473.47|3471.97|2122
1666114200000|2022-10-18 17:30:00|3477.47|3475.97|3482.47|3480.97|3483.47|3481.97|3476.47|3474.97|2139
1666114500000|2022-10-18 17:35:00|3483.47|3481.97|3480.47|3478.97|3483.47|3481.97|3478.97|3477.47|1601
1666114800000|2022-10-18 17:40:00|3479.97|3478.47|3478.47|3476.97|3481.47|3479.97|3477.47|3475.97|4490
1666115100000|2022-10-18 17:45:00|3478.97|3477.47|3481.47|3479.97|3481.47|3479.97|3474.47|3472.97|899
1666115400000|2022-10-18 17:50:00|3480.97|3479.47|3482.47|3480.97|3483.47|3481.97|3480.47|3478.97|1081
1666115700000|2022-10-18 17:55:00|3481.47|3479.97|3480.47|3478.97|3484.47|3482.97|3479.47|3477.97|945
1666116000000|2022-10-18 18:00:00|3480.97|3479.47|3477.47|3475.97|3482.47|3480.97|3476.47|3474.97|895
1666116300000|2022-10-18 18:05:00|3476.47|3474.97|3476.47|3474.97|3479.47|3477.97|3474.47|3472.97|857
1666116600000|2022-10-18 18:10:00|3477.47|3475.97|3476.47|3474.97|3478.47|3476.97|3476.47|3474.97|526
1666116900000|2022-10-18 18:15:00|3475.47|3473.97|3475.47|3473.97|3476.97|3475.47|3474.47|3472.97|719
1666117200000|2022-10-18 18:20:00|3474.47|3472.97|3479.47|3477.97|3479.47|3477.97|3473.47|3471.97|1274
1666117500000|2022-10-18 18:25:00|3478.47|3476.97|3480.47|3478.97|3480.47|3478.97|3476.47|3474.97|815
1666117800000|2022-10-18 18:30:00|3479.47|3477.97|3477.47|3475.97|3480.47|3478.97|3476.47|3474.97|1058
1666118100000|2022-10-18 18:35:00|3477.97|3476.47|3470.47|3468.97|3478.47|3476.97|3468.47|3466.97|1813
1666118400000|2022-10-18 18:40:00|3471.47|3469.97|3462.47|3460.97|3471.47|3469.97|3462.47|3460.97|3101
1666118700000|2022-10-18 18:45:00|3462.97|3461.47|3462.47|3460.97|3465.47|3463.97|3458.47|3456.97|2745
1666119000000|2022-10-18 18:50:00|3461.97|3460.47|3464.47|3462.97|3464.97|3463.47|3459.47|3457.97|1365
1666119300000|2022-10-18 18:55:00|3464.97|3463.47|3465.47|3463.97|3466.47|3464.97|3462.47|3460.97|1356
1666119600000|2022-10-18 19:00:00|3464.47|3462.97|3461.47|3459.97|3465.47|3463.97|3459.47|3457.97|1535
1666119900000|2022-10-18 19:05:00|3462.47|3460.97|3462.47|3460.97|3465.47|3463.97|3462.47|3460.97|646
1666120200000|2022-10-18 19:10:00|3463.47|3461.97|3461.47|3459.97|3464.47|3462.97|3460.47|3458.97|776
1666120500000|2022-10-18 19:15:00|3460.47|3458.97|3463.47|3461.97|3464.47|3462.97|3459.47|3457.97|1227
1666120800000|2022-10-18 19:20:00|3464.47|3462.97|3466.47|3464.97|3466.47|3464.97|3461.47|3459.97|1089
1666121100000|2022-10-18 19:25:00|3465.47|3463.97|3467.47|3465.97|3467.47|3465.97|3464.47|3462.97|855
1666121400000|2022-10-18 19:30:00|3466.47|3464.97|3475.47|3473.97|3476.47|3474.97|3466.47|3464.97|2148
1666121700000|2022-10-18 19:35:00|3476.47|3474.97|3474.47|3472.97|3476.47|3474.97|3470.47|3468.97|1790
1666122000000|2022-10-18 19:40:00|3474.97|3473.47|3476.47|3474.97|3477.47|3475.97|3474.47|3472.97|1873
1666122300000|2022-10-18 19:45:00|3475.97|3474.47|3474.47|3472.97|3476.47|3474.97|3473.47|3471.97|886
1666122600000|2022-10-18 19:50:00|3477.47|3475.97|3474.47|3472.97|3478.47|3476.97|3473.47|3471.97|2258
1666122900000|2022-10-18 19:55:00|3473.97|3472.47|3476.97|3475.47|3476.97|3475.47|3472.47|3470.97|5144
1666123200000|2022-10-18 20:00:00|3476.47|3474.97|3486.72|3483.72|3488.82|3485.82|3466.72|3463.72|23010
1666123500000|2022-10-18 20:05:00|3486.92|3483.92|3486.22|3483.22|3489.42|3486.42|3483.62|3480.62|0
1666123800000|2022-10-18 20:10:00|3486.02|3483.02|3487.82|3484.82|3489.92|3486.92|3485.32|3482.32|0
1666124100000|2022-10-18 20:15:00|3488.12|3485.12|3496.72|3493.72|3496.92|3493.92|3488.12|3485.12|0
1666124400000|2022-10-18 20:20:00|3496.82|3493.82|3496.22|3493.22|3497.02|3494.02|3494.32|3491.32|0
1666124700000|2022-10-18 20:25:00|3496.02|3493.02|3496.42|3493.42|3496.92|3493.92|3494.82|3491.82|0
1666125000000|2022-10-18 20:30:00|3496.92|3493.92|3495.52|3492.52|3497.62|3494.62|3494.82|3491.82|0
1666125300000|2022-10-18 20:35:00|3495.72|3492.72|3499.72|3496.72|3499.82|3496.82|3495.32|3492.32|0
1666125600000|2022-10-18 20:40:00|3499.62|3496.62|3501.52|3498.52|3502.02|3499.02|3499.42|3496.42|0
1666125900000|2022-10-18 20:45:00|3501.32|3498.32|3501.32|3498.32|3502.02|3499.02|3500.62|3497.62|0
1666126200000|2022-10-18 20:50:00|3501.52|3498.52|3498.72|3495.72|3501.52|3498.52|3498.72|3495.72|0
1666126500000|2022-10-18 20:55:00|3498.92|3495.92|3497.12|3494.12|3499.02|3496.02|3496.52|3493.52|0
1666126800000|2022-10-18 21:00:00|3496.12|3493.12|3496.92|3493.92|3497.12|3494.12|3496.12|3493.12|0
1666127100000|2022-10-18 21:05:00|3497.02|3494.02|3496.72|3493.72|3497.22|3494.22|3496.52|3493.52|0
1666127400000|2022-10-18 21:10:00|3497.12|3494.12|3497.92|3494.92|3498.02|3495.02|3497.12|3494.12|0
1666127700000|2022-10-18 21:15:00|3498.02|3495.02|3498.32|3495.32|3498.72|3495.72|3497.92|3494.92|0
1666128000000|2022-10-18 21:20:00|3498.22|3495.22|3498.72|3495.72|3498.72|3495.72|3498.02|3495.02|0
1666128300000|2022-10-18 21:25:00|3498.82|3495.82|3498.22|3495.22|3498.82|3495.82|3497.62|3494.62|0
1666128600000|2022-10-18 21:30:00|3498.12|3495.12|3498.72|3495.72|3498.72|3495.72|3497.92|3494.92|0
1666128900000|2022-10-18 21:35:00|3498.82|3495.82|3498.52|3495.52|3498.82|3495.82|3498.32|3495.32|0
1666129200000|2022-10-18 21:40:00|3498.62|3495.62|3498.52|3495.52|3498.62|3495.62|3498.12|3495.12|0
1666129500000|2022-10-18 21:45:00|3498.62|3495.62|3498.02|3495.02|3498.62|3495.62|3497.42|3494.42|0
1666129800000|2022-10-18 21:50:00|3497.82|3494.82|3498.12|3495.12|3498.12|3495.12|3497.12|3494.12|0
1666130100000|2022-10-18 21:55:00|3498.52|3495.52|3497.12|3494.12|3498.72|3495.72|3496.72|3493.72|0
1666130400000|2022-10-18 22:00:00|3497.52|3494.52|3493.72|3490.72|3498.22|3495.22|3493.22|3490.22|0
1666130700000|2022-10-18 22:05:00|3493.92|3490.92|3493.02|3490.02|3494.12|3491.12|3493.02|3490.02|0
1666131000000|2022-10-18 22:10:00|3493.22|3490.22|3494.12|3491.12|3494.12|3491.12|3493.02|3490.02|0
1666131300000|2022-10-18 22:15:00|3494.02|3491.02|3490.62|3487.62|3494.02|3491.02|3490.62|3487.62|0
1666131600000|2022-10-18 22:20:00|3490.72|3487.72|3491.82|3488.82|3491.82|3488.82|3489.92|3486.92|0
1666131900000|2022-10-18 22:25:00|3491.92|3488.92|3493.22|3490.22|3493.22|3490.22|3490.92|3487.92|0
1666132200000|2022-10-18 22:30:00|3493.02|3490.02|3493.82|3490.82|3494.62|3491.62|3492.32|3489.32|0
1666132500000|2022-10-18 22:35:00|3493.92|3490.92|3493.92|3490.92|3494.12|3491.12|3493.22|3490.22|0
1666132800000|2022-10-18 22:40:00|3494.02|3491.02|3496.22|3493.22|3496.92|3493.92|3493.92|3490.92|0
1666133100000|2022-10-18 22:45:00|3495.62|3492.62|3496.22|3493.22|3496.42|3493.42|3495.32|3492.32|0
1666133400000|2022-10-18 22:50:00|3496.32|3493.32|3497.12|3494.12|3497.82|3494.82|3496.02|3493.02|0
1666133700000|2022-10-18 22:55:00|3496.92|3493.92|3497.42|3494.42|3497.82|3494.82|3496.92|3493.92|0
1666134000000|2022-10-18 23:00:00|3497.52|3494.52|3498.82|3495.82|3498.82|3495.82|3496.92|3493.92|0
1666134300000|2022-10-18 23:05:00|3498.62|3495.62|3505.32|3502.32|3505.72|3502.72|3498.12|3495.12|0
1666134600000|2022-10-18 23:10:00|3505.02|3502.02|3508.82|3505.82|3509.12|3506.12|3504.62|3501.62|0
1666134900000|2022-10-18 23:15:00|3509.02|3506.02|3506.42|3503.42|3509.22|3506.22|3506.02|3503.02|0
1666135200000|2022-10-18 23:20:00|3506.52|3503.52|3507.32|3504.32|3509.72|3506.72|3506.42|3503.42|0
1666135500000|2022-10-18 23:25:00|3507.12|3504.12|3503.62|3500.62|3507.12|3504.12|3503.62|3500.62|0
1666135800000|2022-10-18 23:30:00|3503.82|3500.82|3506.42|3503.42|3506.82|3503.82|3503.32|3500.32|0
1666136100000|2022-10-18 23:35:00|3506.62|3503.62|3501.32|3498.32|3506.62|3503.62|3500.62|3497.62|0
1666136400000|2022-10-18 23:40:00|3501.02|3498.02|3500.12|3497.12|3501.32|3498.32|3498.72|3495.72|0
1666136700000|2022-10-18 23:45:00|3499.92|3496.92|3501.12|3498.12|3501.32|3498.32|3498.72|3495.72|0
1666137000000|2022-10-18 23:50:00|3501.02|3498.02|3500.12|3497.12|3502.42|3499.42|3500.12|3497.12|0
1666137300000|2022-10-18 23:55:00|3500.02|3497.02|3498.62|3495.62|3500.32|3497.32|3498.42|3495.42|0
1666137600000|2022-10-19 00:00:00|3497.72|3494.72|3500.52|3497.52|3503.62|3500.62|3496.52|3493.52|0
1666137900000|2022-10-19 00:05:00|3500.72|3497.72|3501.22|3498.22|3504.02|3501.02|3500.52|3497.52|0
1666138200000|2022-10-19 00:10:00|3501.42|3498.42|3494.82|3491.82|3501.42|3498.42|3494.12|3491.12|0
1666138500000|2022-10-19 00:15:00|3495.02|3492.02|3490.72|3488.72|3495.22|3492.22|3484.72|3482.72|1163
1666138800000|2022-10-19 00:20:00|3489.72|3487.72|3491.72|3489.72|3492.72|3490.72|3488.22|3486.22|387
1666139100000|2022-10-19 00:25:00|3491.22|3489.22|3493.72|3491.72|3494.72|3492.72|3491.22|3489.22|242
1666139400000|2022-10-19 00:30:00|3494.22|3492.22|3493.72|3491.72|3495.72|3493.72|3492.72|3490.72|399
1666139700000|2022-10-19 00:35:00|3494.72|3492.72|3495.72|3493.72|3498.72|3496.72|3494.72|3492.72|387
1666140000000|2022-10-19 00:40:00|3496.22|3494.22|3497.72|3495.72|3498.72|3496.72|3495.72|3493.72|215
1666140300000|2022-10-19 00:45:00|3498.22|3496.22|3497.72|3495.72|3499.72|3497.72|3496.72|3494.72|322
1666140600000|2022-10-19 00:50:00|3498.22|3496.22|3498.72|3496.72|3498.72|3496.72|3497.72|3495.72|136
1666140900000|2022-10-19 00:55:00|3499.72|3497.72|3499.72|3497.72|3501.72|3499.72|3498.72|3496.72|89
1666141200000|2022-10-19 01:00:00|3500.72|3498.72|3498.72|3496.72|3500.72|3498.72|3497.72|3495.72|96
1666141500000|2022-10-19 01:05:00|3497.72|3495.72|3498.72|3496.72|3499.22|3497.22|3497.72|3495.72|58
1666141800000|2022-10-19 01:10:00|3497.72|3495.72|3499.72|3497.72|3499.72|3497.72|3497.72|3495.72|73
1666142100000|2022-10-19 01:15:00|3500.22|3498.22|3498.72|3496.72|3500.72|3498.72|3497.72|3495.72|96
1666142400000|2022-10-19 01:20:00|3499.22|3497.22|3498.22|3496.22|3499.22|3497.22|3496.72|3494.72|89
1666142700000|2022-10-19 01:25:00|3497.72|3495.72|3496.72|3494.72|3497.72|3495.72|3495.72|3493.72|135
1666143000000|2022-10-19 01:30:00|3496.22|3494.22|3501.72|3499.72|3501.72|3499.72|3495.72|3493.72|513
1666143300000|2022-10-19 01:35:00|3500.72|3498.72|3507.72|3505.72|3507.72|3505.72|3500.72|3498.72|454
1666143600000|2022-10-19 01:40:00|3506.72|3504.72|3504.72|3502.72|3507.22|3505.22|3504.22|3502.22|122
1666143900000|2022-10-19 01:45:00|3505.22|3503.22|3503.72|3501.72|3505.72|3503.72|3502.72|3500.72|65
1666144200000|2022-10-19 01:50:00|3504.22|3502.22|3504.72|3502.72|3505.72|3503.72|3503.72|3501.72|114
1666144500000|2022-10-19 01:55:00|3505.22|3503.22|3503.72|3501.72|3505.72|3503.72|3503.72|3501.72|101
1666144800000|2022-10-19 02:00:00|3503.22|3501.22|3502.72|3500.72|3503.72|3501.72|3502.72|3500.72|50
1666145100000|2022-10-19 02:05:00|3501.72|3499.72|3501.72|3499.72|3502.72|3500.72|3499.72|3497.72|70
1666145400000|2022-10-19 02:10:00|3500.72|3498.72|3501.72|3499.72|3502.22|3500.22|3500.72|3498.72|34
1666145700000|2022-10-19 02:15:00|3502.22|3500.22|3502.22|3500.22|3502.72|3500.72|3499.72|3497.72|147
1666146000000|2022-10-19 02:20:00|3501.72|3499.72|3500.72|3498.72|3502.72|3500.72|3500.72|3498.72|28
1666146300000|2022-10-19 02:25:00|3501.22|3499.22|3501.72|3499.72|3502.72|3500.72|3500.72|3498.72|96
1666146600000|2022-10-19 02:30:00|3502.72|3500.72|3497.72|3495.72|3502.72|3500.72|3497.22|3495.22|158
1666146900000|2022-10-19 02:35:00|3496.72|3494.72|3495.72|3493.72|3497.72|3495.72|3495.72|3493.72|102
1666147200000|2022-10-19 02:40:00|3496.22|3494.22|3495.72|3493.72|3496.72|3494.72|3493.72|3491.72|131
1666147500000|2022-10-19 02:45:00|3494.72|3492.72|3496.22|3494.22|3496.22|3494.22|3493.72|3491.72|100
1666147800000|2022-10-19 02:50:00|3496.72|3494.72|3495.72|3493.72|3497.72|3495.72|3495.72|3493.72|91
1666148100000|2022-10-19 02:55:00|3496.22|3494.22|3496.72|3494.72|3496.72|3494.72|3496.22|3494.22|40
1666148400000|2022-10-19 03:00:00|3497.72|3495.72|3495.72|3493.72|3497.72|3495.72|3495.72|3493.72|84
1666148700000|2022-10-19 03:05:00|3494.72|3492.72|3492.72|3490.72|3494.72|3492.72|3492.72|3490.72|87
1666149000000|2022-10-19 03:10:00|3491.72|3489.72|3490.72|3488.72|3493.72|3491.72|3490.72|3488.72|107
1666149300000|2022-10-19 03:15:00|3491.22|3489.22|3494.72|3492.72|3494.72|3492.72|3491.22|3489.22|55
1666149600000|2022-10-19 03:20:00|3495.72|3493.72|3494.72|3492.72|3496.72|3494.72|3494.72|3492.72|89
1666149900000|2022-10-19 03:25:00|3493.72|3491.72|3493.72|3491.72|3493.72|3491.72|3492.72|3490.72|40
1666150200000|2022-10-19 03:30:00|3494.22|3492.22|3494.72|3492.72|3495.22|3493.22|3492.72|3490.72|32
1666150500000|2022-10-19 03:35:00|3495.72|3493.72|3493.72|3491.72|3495.72|3493.72|3493.72|3491.72|44
1666150800000|2022-10-19 03:40:00|3494.22|3492.22|3493.72|3491.72|3495.22|3493.22|3493.72|3491.72|50
1666151100000|2022-10-19 03:45:00|3492.72|3490.72|3493.72|3491.72|3494.22|3492.22|3492.72|3490.72|54
1666151400000|2022-10-19 03:50:00|3494.72|3492.72|3493.72|3491.72|3494.72|3492.72|3492.72|3490.72|27
1666151700000|2022-10-19 03:55:00|3493.22|3491.22|3492.72|3490.72|3493.22|3491.22|3492.72|3490.72|9
1666152000000|2022-10-19 04:00:00|3493.22|3491.22|3493.72|3491.72|3494.72|3492.72|3492.72|3490.72|30
1666152300000|2022-10-19 04:05:00|3493.22|3491.22|3490.72|3488.72|3493.22|3491.22|3490.72|3488.72|184
1666152600000|2022-10-19 04:10:00|3491.22|3489.22|3492.72|3490.72|3492.72|3490.72|3491.22|3489.22|80
1666152900000|2022-10-19 04:15:00|3492.22|3490.22|3492.72|3490.72|3493.72|3491.72|3492.22|3490.22|23
1666153200000|2022-10-19 04:20:00|3493.72|3491.72|3491.72|3489.72|3493.72|3491.72|3491.72|3489.72|41
1666153500000|2022-10-19 04:25:00|3490.72|3488.72|3490.72|3488.72|3491.72|3489.72|3489.72|3487.72|47
1666153800000|2022-10-19 04:30:00|3489.72|3487.72|3490.72|3488.72|3490.72|3488.72|3489.72|3487.72|12
1666154100000|2022-10-19 04:35:00|3489.72|3487.72|3490.72|3488.72|3491.72|3489.72|3489.72|3487.72|24
1666154400000|2022-10-19 04:40:00|3491.72|3489.72|3490.72|3488.72|3491.72|3489.72|3490.72|3488.72|120
1666154700000|2022-10-19 04:45:00|3491.72|3489.72|3491.72|3489.72|3492.72|3490.72|3491.72|3489.72|139
1666155000000|2022-10-19 04:50:00|3492.72|3490.72|3490.72|3488.72|3492.72|3490.72|3490.72|3488.72|98
1666155300000|2022-10-19 04:55:00|3491.22|3489.22|3491.72|3489.72|3491.72|3489.72|3490.72|3488.72|203
1666155600000|2022-10-19 05:00:00|3492.72|3490.72|3495.72|3493.72|3496.72|3494.72|3491.72|3489.72|1950
1666155900000|2022-10-19 05:05:00|3494.72|3492.72|3497.72|3495.72|3497.72|3495.72|3494.72|3492.72|431
1666156200000|2022-10-19 05:10:00|3498.72|3496.72|3499.72|3497.72|3501.72|3499.72|3497.72|3495.72|1558
1666156500000|2022-10-19 05:15:00|3499.22|3497.22|3496.72|3494.72|3499.72|3497.72|3496.72|3494.72|327
1666156800000|2022-10-19 05:20:00|3497.72|3495.72|3496.72|3494.72|3498.72|3496.72|3496.72|3494.72|691
1666157100000|2022-10-19 05:25:00|3496.22|3494.22|3494.72|3492.72|3496.72|3494.72|3493.72|3491.72|242
1666157400000|2022-10-19 05:30:00|3494.22|3492.22|3490.72|3488.72|3494.72|3492.72|3490.72|3488.72|322
1666157700000|2022-10-19 05:35:00|3490.22|3488.22|3491.72|3489.72|3492.72|3490.72|3488.72|3486.72|402
1666158000000|2022-10-19 05:40:00|3490.72|3488.72|3493.72|3491.72|3493.72|3491.72|3490.72|3488.72|97
1666158300000|2022-10-19 05:45:00|3494.22|3492.22|3494.72|3492.72|3494.72|3492.72|3492.72|3490.72|177
1666158600000|2022-10-19 05:50:00|3493.72|3491.72|3496.72|3494.72|3497.72|3495.72|3493.72|3491.72|442
1666158900000|2022-10-19 05:55:00|3495.72|3493.72|3491.72|3489.72|3496.72|3494.72|3491.72|3489.72|733
1666159200000|2022-10-19 06:00:00|3491.47|3489.97|3485.47|3483.97|3492.47|3490.97|3484.47|3482.97|2636
1666159500000|2022-10-19 06:05:00|3486.47|3484.97|3489.47|3487.97|3489.47|3487.97|3483.47|3481.97|1634
1666159800000|2022-10-19 06:10:00|3488.47|3486.97|3490.47|3488.97|3491.97|3490.47|3487.47|3485.97|1126
1666160100000|2022-10-19 06:15:00|3489.47|3487.97|3488.47|3486.97|3490.47|3488.97|3485.47|3483.97|1225
1666160400000|2022-10-19 06:20:00|3488.97|3487.47|3485.47|3483.97|3489.47|3487.97|3484.47|3482.97|642
1666160700000|2022-10-19 06:25:00|3484.47|3482.97|3485.97|3484.47|3486.47|3484.97|3482.47|3480.97|1623
1666161000000|2022-10-19 06:30:00|3486.47|3484.97|3484.47|3482.97|3487.47|3485.97|3483.47|3481.97|2083
1666161300000|2022-10-19 06:35:00|3485.47|3483.97|3487.47|3485.97|3489.47|3487.97|3484.47|3482.97|2750
1666161600000|2022-10-19 06:40:00|3486.47|3484.97|3484.47|3482.97|3487.47|3485.97|3481.47|3479.97|2017
1666161900000|2022-10-19 06:45:00|3483.47|3481.97|3487.47|3485.97|3488.47|3486.97|3483.47|3481.97|1272
1666162200000|2022-10-19 06:50:00|3487.97|3486.47|3487.47|3485.97|3489.47|3487.97|3485.47|3483.97|1818
1666162500000|2022-10-19 06:55:00|3486.47|3484.97|3483.47|3481.97|3487.47|3485.97|3481.47|3479.97|3836
1666162800000|2022-10-19 07:00:00|3484.47|3482.97|3482.47|3480.97|3491.47|3489.97|3481.47|3479.97|16669
1666163100000|2022-10-19 07:05:00|3481.47|3479.97|3480.47|3478.97|3483.47|3481.97|3479.47|3477.97|7549
1666163400000|2022-10-19 07:10:00|3481.47|3479.97|3479.47|3477.97|3487.47|3485.97|3478.47|3476.97|6999
1666163700000|2022-10-19 07:15:00|3480.47|3478.97|3486.47|3484.97|3487.47|3485.97|3479.47|3477.97|5817
1666164000000|2022-10-19 07:20:00|3486.97|3485.47|3482.47|3480.97|3488.47|3486.97|3482.47|3480.97|4754
1666164300000|2022-10-19 07:25:00|3481.47|3479.97|3475.47|3473.97|3483.47|3481.97|3474.47|3472.97|11989
1666164600000|2022-10-19 07:30:00|3474.47|3472.97|3468.47|3466.97|3475.47|3473.97|3468.47|3466.97|11493
1666164900000|2022-10-19 07:35:00|3469.47|3467.97|3473.47|3471.97|3475.47|3473.97|3466.47|3464.97|6520
1666165200000|2022-10-19 07:40:00|3473.61|3472.11|3475.61|3474.11|3476.61|3475.11|3473.61|3472.11|2741
1666165500000|2022-10-19 07:45:00|3476.61|3475.11|3476.61|3475.11|3477.61|3476.11|3472.61|3471.11|3626
1666165800000|2022-10-19 07:50:00|3477.61|3476.11|3481.61|3480.11|3482.61|3481.11|3477.61|3476.11|4710
1666166100000|2022-10-19 07:55:00|3481.11|3479.61|3481.61|3480.11|3482.61|3481.11|3478.61|3477.11|2826
1666166400000|2022-10-19 08:00:00|3480.61|3479.11|3476.61|3475.11|3480.61|3479.11|3476.61|3475.11|4109
1666166700000|2022-10-19 08:05:00|3475.61|3474.11|3474.61|3473.11|3478.61|3477.11|3473.61|3472.11|4821
1666167000000|2022-10-19 08:10:00|3473.61|3472.11|3469.61|3468.11|3475.61|3474.11|3469.61|3468.11|5409
1666167300000|2022-10-19 08:15:00|3468.61|3467.11|3467.61|3466.11|3470.61|3469.11|3467.61|3466.11|8511
1666167600000|2022-10-19 08:20:00|3466.61|3465.11|3464.61|3463.11|3467.61|3466.11|3462.61|3461.11|4569
1666167900000|2022-10-19 08:25:00|3463.61|3462.11|3464.61|3463.11|3464.61|3463.11|3462.11|3460.61|5565
1666168200000|2022-10-19 08:30:00|3463.61|3462.11|3468.61|3467.11|3469.61|3468.11|3463.61|3462.11|4189
1666168500000|2022-10-19 08:35:00|3469.61|3468.11|3466.11|3464.61|3469.61|3468.11|3465.61|3464.11|3193
1666168800000|2022-10-19 08:40:00|3465.61|3464.11|3472.61|3471.11|3473.61|3472.11|3465.61|3464.11|4650
1666169100000|2022-10-19 08:45:00|3471.61|3470.11|3470.61|3469.11|3472.61|3471.11|3470.61|3469.11|3937
1666169400000|2022-10-19 08:50:00|3469.61|3468.11|3474.61|3473.11|3475.61|3474.11|3469.61|3468.11|1855
1666169700000|2022-10-19 08:55:00|3473.61|3472.11|3474.61|3473.11|3475.11|3473.61|3471.61|3470.11|1830
1666170000000|2022-10-19 09:00:00|3473.61|3472.11|3476.61|3475.11|3477.61|3476.11|3473.11|3471.61|5247
1666170300000|2022-10-19 09:05:00|3477.61|3476.11|3484.61|3483.11|3484.61|3483.11|3477.61|3476.11|10368
1666170600000|2022-10-19 09:10:00|3483.61|3482.11|3484.61|3483.11|3484.61|3483.11|3481.61|3480.11|5295
1666170900000|2022-10-19 09:15:00|3485.61|3484.11|3481.61|3480.11|3486.61|3485.11|3481.61|3480.11|3970
1666171200000|2022-10-19 09:20:00|3482.61|3481.11|3480.61|3479.11|3482.61|3481.11|3480.61|3479.11|7389
1666171500000|2022-10-19 09:25:00|3481.61|3480.11|3483.61|3482.11|3483.61|3482.11|3479.61|3478.11|4112
1666171800000|2022-10-19 09:30:00|3484.61|3483.11|3489.61|3488.11|3489.61|3488.11|3483.61|3482.11|4621
1666172100000|2022-10-19 09:35:00|3488.61|3487.11|3486.61|3485.11|3489.61|3488.11|3485.61|3484.11|4299
1666172400000|2022-10-19 09:40:00|3487.11|3485.61|3490.61|3489.11|3491.61|3490.11|3487.11|3485.61|3342
1666172700000|2022-10-19 09:45:00|3489.61|3488.11|3490.61|3489.11|3491.61|3490.11|3488.61|3487.11|2477
1666173000000|2022-10-19 09:50:00|3489.61|3488.11|3494.61|3493.11|3494.61|3493.11|3489.61|3488.11|6357
1666173300000|2022-10-19 09:55:00|3495.61|3494.11|3498.61|3497.11|3499.61|3498.11|3495.61|3494.11|10194
1666173600000|2022-10-19 10:00:00|3499.61|3498.11|3496.61|3495.11|3499.61|3498.11|3493.61|3492.11|4317
1666173900000|2022-10-19 10:05:00|3495.61|3494.11|3497.61|3496.11|3498.61|3497.11|3494.61|3493.11|5426
1666174200000|2022-10-19 10:10:00|3496.61|3495.11|3491.61|3490.11|3498.61|3497.11|3489.61|3488.11|5035
1666174500000|2022-10-19 10:15:00|3492.61|3491.11|3495.61|3494.11|3496.61|3495.11|3491.61|3490.11|2821
1666174800000|2022-10-19 10:20:00|3494.61|3493.11|3493.61|3492.11|3495.61|3494.11|3490.61|3489.11|4112
1666175100000|2022-10-19 10:25:00|3494.61|3493.11|3488.61|3487.11|3495.61|3494.11|3488.11|3486.61|5764
1666175400000|2022-10-19 10:30:00|3489.61|3488.11|3489.61|3488.11|3491.61|3490.11|3487.61|3486.11|4154
1666175700000|2022-10-19 10:35:00|3490.61|3489.11|3486.61|3485.11|3492.61|3491.11|3486.61|3485.11|2295
1666176000000|2022-10-19 10:40:00|3485.61|3484.11|3482.61|3481.11|3486.61|3485.11|3482.61|3481.11|2542
1666176300000|2022-10-19 10:45:00|3483.61|3482.11|3484.61|3483.11|3485.61|3484.11|3482.61|3481.11|1572
1666176600000|2022-10-19 10:50:00|3485.61|3484.11|3486.61|3485.11|3487.61|3486.11|3484.61|3483.11|3303
1666176900000|2022-10-19 10:55:00|3485.61|3484.11|3487.61|3486.11|3487.61|3486.11|3484.61|3483.11|4414
1666177200000|2022-10-19 11:00:00|3488.61|3487.11|3491.61|3490.11|3491.61|3490.11|3486.61|3485.11|4089
1666177500000|2022-10-19 11:05:00|3490.61|3489.11|3487.61|3486.11|3491.61|3490.11|3487.61|3486.11|3007
1666177800000|2022-10-19 11:10:00|3486.61|3485.11|3479.61|3478.11|3487.61|3486.11|3478.61|3477.11|4773
1666178100000|2022-10-19 11:15:00|3480.61|3479.11|3476.61|3475.11|3480.61|3479.11|3475.61|3474.11|7383
1666178400000|2022-10-19 11:20:00|3475.61|3474.11|3479.61|3478.11|3480.61|3479.11|3475.61|3474.11|4716
1666178700000|2022-10-19 11:25:00|3478.61|3477.11|3474.61|3473.11|3479.61|3478.11|3473.61|3472.11|5736
1666179000000|2022-10-19 11:30:00|3475.61|3474.11|3475.61|3474.11|3476.61|3475.11|3472.61|3471.11|4904
1666179300000|2022-10-19 11:35:00|3476.61|3475.11|3477.61|3476.11|3480.61|3479.11|3476.61|3475.11|3337
1666179600000|2022-10-19 11:40:00|3477.77|3476.27|3478.77|3477.27|3479.77|3478.27|3476.77|3475.27|2268
1666179900000|2022-10-19 11:45:00|3477.77|3476.27|3479.77|3478.27|3480.77|3479.27|3474.77|3473.27|7695
1666180200000|2022-10-19 11:50:00|3480.77|3479.27|3476.77|3475.27|3480.77|3479.27|3475.77|3474.27|4872
1666180500000|2022-10-19 11:55:00|3476.27|3474.77|3481.77|3480.27|3482.77|3481.27|3475.77|3474.27|6581
1666180800000|2022-10-19 12:00:00|3480.77|3479.27|3475.77|3474.27|3482.77|3481.27|3475.77|3474.27|3755
1666181100000|2022-10-19 12:05:00|3476.77|3475.27|3471.77|3470.27|3477.77|3476.27|3469.77|3468.27|4464
1666181400000|2022-10-19 12:10:00|3472.27|3470.77|3476.77|3475.27|3477.27|3475.77|3471.77|3470.27|2269
1666181700000|2022-10-19 12:15:00|3477.77|3476.27|3477.77|3476.27|3478.77|3477.27|3476.27|3474.77|1914
1666182000000|2022-10-19 12:20:00|3476.77|3475.27|3477.77|3476.27|3477.77|3476.27|3475.77|3474.27|3509
1666182300000|2022-10-19 12:25:00|3478.27|3476.77|3476.77|3475.27|3478.77|3477.27|3473.77|3472.27|3665
1666182600000|2022-10-19 12:30:00|3476.27|3474.77|3471.77|3470.27|3476.77|3475.27|3467.77|3466.27|8097
1666182900000|2022-10-19 12:35:00|3470.77|3469.27|3470.77|3469.27|3473.77|3472.27|3469.77|3468.27|5842
1666183200000|2022-10-19 12:40:00|3469.77|3468.27|3467.77|3466.27|3475.77|3474.27|3467.77|3466.27|4957
1666183500000|2022-10-19 12:45:00|3468.77|3467.27|3473.77|3472.27|3473.77|3472.27|3468.27|3466.77|2391
1666183800000|2022-10-19 12:50:00|3472.77|3471.27|3472.77|3471.27|3476.77|3475.27|3472.77|3471.27|4569
1666184100000|2022-10-19 12:55:00|3473.27|3471.77|3474.77|3473.27|3476.77|3475.27|3472.77|3471.27|5549
1666184400000|2022-10-19 13:00:00|3475.77|3474.27|3472.77|3471.27|3475.77|3474.27|3471.77|3470.27|2231
1666184700000|2022-10-19 13:05:00|3473.77|3472.27|3470.77|3469.27|3474.77|3473.27|3469.77|3468.27|2771
1666185000000|2022-10-19 13:10:00|3469.77|3468.27|3472.77|3471.27|3474.77|3473.27|3469.77|3468.27|4453
1666185300000|2022-10-19 13:15:00|3471.77|3470.27|3472.77|3471.27|3472.77|3471.27|3468.77|3467.27|2805
1666185600000|2022-10-19 13:20:00|3471.77|3470.27|3472.77|3471.27|3473.77|3472.27|3469.77|3468.27|6074
1666185900000|2022-10-19 13:25:00|3471.77|3470.27|3473.77|3472.27|3473.77|3472.27|3471.77|3470.27|3353
1666186200000|2022-10-19 13:30:00|3472.77|3471.27|3480.77|3479.27|3481.77|3480.27|3472.77|3471.27|10076
1666186500000|2022-10-19 13:35:00|3481.77|3480.27|3476.77|3475.27|3482.77|3481.27|3475.77|3474.27|7501
1666186800000|2022-10-19 13:40:00|3476.27|3474.77|3468.77|3467.27|3477.77|3476.27|3466.77|3465.27|6057
1666187100000|2022-10-19 13:45:00|3467.77|3466.27|3458.77|3457.27|3468.77|3467.27|3457.77|3456.27|6745
1666187400000|2022-10-19 13:50:00|3459.27|3457.77|3466.77|3465.27|3467.27|3465.77|3458.77|3457.27|7416
1666187700000|2022-10-19 13:55:00|3465.77|3464.27|3464.77|3463.27|3468.77|3467.27|3463.77|3462.27|4583
1666188000000|2022-10-19 14:00:00|3463.77|3462.27|3469.77|3468.27|3470.77|3469.27|3461.77|3460.27|5904
1666188300000|2022-10-19 14:05:00|3470.77|3469.27|3471.77|3470.27|3473.77|3472.27|3469.77|3468.27|9993
1666188600000|2022-10-19 14:10:00|3471.68|3470.18|3476.68|3475.18|3477.68|3476.18|3467.68|3466.18|9952
1666188900000|2022-10-19 14:15:00|3477.68|3476.18|3479.18|3477.68|3480.68|3479.18|3476.68|3475.18|6623
1666189200000|2022-10-19 14:20:00|3478.68|3477.18|3484.68|3483.18|3484.68|3483.18|3477.68|3476.18|13588
1666189500000|2022-10-19 14:25:00|3485.18|3483.68|3483.68|3482.18|3485.68|3484.18|3480.68|3479.18|8604
1666189800000|2022-10-19 14:30:00|3484.18|3482.68|3478.18|3476.68|3484.68|3483.18|3477.68|3476.18|7697
1666190100000|2022-10-19 14:35:00|3477.68|3476.18|3480.68|3479.18|3480.68|3479.18|3476.68|3475.18|5717
1666190400000|2022-10-19 14:40:00|3479.68|3478.18|3476.68|3475.18|3480.68|3479.18|3475.68|3474.18|7049
1666190700000|2022-10-19 14:45:00|3477.68|3476.18|3476.68|3475.18|3480.68|3479.18|3475.68|3474.18|6238
1666191000000|2022-10-19 14:50:00|3477.68|3476.18|3474.68|3473.18|3477.68|3476.18|3474.68|3473.18|5041
1666191300000|2022-10-19 14:55:00|3473.68|3472.18|3473.68|3472.18|3474.68|3473.18|3471.68|3470.18|3668
1666191600000|2022-10-19 15:00:00|3473.18|3471.68|3469.68|3468.18|3475.68|3474.18|3469.68|3468.18|7620
1666191900000|2022-10-19 15:05:00|3470.68|3469.18|3473.68|3472.18|3474.68|3473.18|3470.18|3468.68|11356
1666192200000|2022-10-19 15:10:00|3474.68|3473.18|3476.68|3475.18|3479.68|3478.18|3474.68|3473.18|15104
1666192500000|2022-10-19 15:15:00|3477.68|3476.18|3478.68|3477.18|3479.68|3478.18|3475.68|3474.18|6855
1666192800000|2022-10-19 15:20:00|3479.18|3477.68|3475.68|3474.18|3479.68|3478.18|3475.68|3474.18|9002
1666193100000|2022-10-19 15:25:00|3474.68|3473.18|3475.68|3474.18|3475.68|3474.18|3471.68|3470.18|18265
1666193400000|2022-10-19 15:30:00|3474.68|3473.18|3472.68|3471.18|3474.68|3473.18|3470.68|3469.18|33706
1666193700000|2022-10-19 15:35:00|3471.68|3470.18|3476.68|3475.18|3476.68|3475.18|3467.68|3466.18|29244
1666194000000|2022-10-19 15:40:00|3475.68|3474.18|3475.68|3474.18|3477.68|3476.18|3473.68|3472.18|23842
1666194300000|2022-10-19 15:45:00|3476.68|3475.18|3477.68|3476.18|3479.68|3478.18|3475.68|3474.18|9566
1666194600000|2022-10-19 15:50:00|3478.18|3476.68|3480.68|3479.18|3481.68|3480.18|3476.68|3475.18|5839
1666194900000|2022-10-19 15:55:00|3481.68|3480.18|3477.68|3476.18|3481.68|3480.18|3477.68|3476.18|3331
1666195200000|2022-10-19 16:00:00|3478.18|3476.68|3474.68|3473.18|3478.68|3477.18|3473.68|3472.18|2796
1666195500000|2022-10-19 16:05:00|3473.68|3472.18|3470.68|3469.18|3474.68|3473.18|3469.68|3468.18|4669
1666195800000|2022-10-19 16:10:00|3470.18|3468.68|3470.68|3469.18|3472.68|3471.18|3468.68|3467.18|2845
1666196100000|2022-10-19 16:15:00|3469.68|3468.18|3472.68|3471.18|3472.68|3471.18|3469.68|3468.18|2075
1666196400000|2022-10-19 16:20:00|3472.18|3470.68|3470.18|3468.68|3472.68|3471.18|3469.68|3468.18|1399
1666196700000|2022-10-19 16:25:00|3469.68|3468.18|3467.68|3466.18|3470.68|3469.18|3465.68|3464.18|3071
1666197000000|2022-10-19 16:30:00|3466.68|3465.18|3470.68|3469.18|3471.68|3470.18|3466.68|3465.18|2015
1666197300000|2022-10-19 16:35:00|3471.68|3470.18|3468.68|3467.18|3472.68|3471.18|3467.68|3466.18|966
1666197600000|2022-10-19 16:40:00|3468.18|3466.68|3461.68|3460.18|3468.68|3467.18|3460.68|3459.18|4050
1666197900000|2022-10-19 16:45:00|3461.18|3459.68|3458.68|3457.18|3461.68|3460.18|3457.68|3456.18|2527
1666198200000|2022-10-19 16:50:00|3459.68|3458.18|3459.68|3458.18|3461.68|3460.18|3458.68|3457.18|2761
1666198500000|2022-10-19 16:55:00|3458.68|3457.18|3459.68|3458.18|3460.68|3459.18|3458.68|3457.18|2081
1666198800000|2022-10-19 17:00:00|3458.68|3457.18|3450.68|3449.18|3460.68|3459.18|3450.68|3449.18|3637
1666199100000|2022-10-19 17:05:00|3451.18|3449.68|3455.18|3453.68|3455.68|3454.18|3449.68|3448.18|5171
1666199400000|2022-10-19 17:10:00|3454.68|3453.18|3455.68|3454.18|3457.68|3456.18|3453.68|3452.18|3907
1666199700000|2022-10-19 17:15:00|3456.68|3455.18|3453.68|3452.18|3458.68|3457.18|3452.68|3451.18|1964
1666200000000|2022-10-19 17:20:00|3454.68|3453.18|3456.68|3455.18|3457.68|3456.18|3454.68|3453.18|684
1666200300000|2022-10-19 17:25:00|3456.18|3454.68|3456.68|3455.18|3460.68|3459.18|3455.68|3454.18|1160
1666200600000|2022-10-19 17:30:00|3457.68|3456.18|3456.68|3455.18|3459.18|3457.68|3455.68|3454.18|623
1666200900000|2022-10-19 17:35:00|3457.68|3456.18|3454.68|3453.18|3458.68|3457.18|3453.68|3452.18|927
1666201200000|2022-10-19 17:40:00|3454.18|3452.68|3457.68|3456.18|3457.68|3456.18|3452.68|3451.18|683
1666201500000|2022-10-19 17:45:00|3458.68|3457.18|3455.68|3454.18|3458.68|3457.18|3454.68|3453.18|277
1666201800000|2022-10-19 17:50:00|3454.68|3453.18|3458.68|3457.18|3458.68|3457.18|3453.68|3452.18|505
1666202100000|2022-10-19 17:55:00|3457.68|3456.18|3458.68|3457.18|3458.68|3457.18|3455.68|3454.18|406
1666202400000|2022-10-19 18:00:00|3458.18|3456.68|3461.68|3460.18|3463.68|3462.18|3457.68|3456.18|755
1666202700000|2022-10-19 18:05:00|3462.68|3461.18|3464.68|3463.18|3466.68|3465.18|3460.68|3459.18|819
1666203000000|2022-10-19 18:10:00|3463.68|3462.18|3465.68|3464.18|3465.68|3464.18|3463.68|3462.18|698
1666203300000|2022-10-19 18:15:00|3464.68|3463.18|3465.68|3464.18|3468.68|3467.18|3464.68|3463.18|1515
1666203600000|2022-10-19 18:20:00|3464.68|3463.18|3464.68|3463.18|3465.68|3464.18|3463.68|3462.18|770
1666203900000|2022-10-19 18:25:00|3465.18|3463.68|3465.68|3464.18|3466.68|3465.18|3463.68|3462.18|1066
1666204200000|2022-10-19 18:30:00|3465.18|3463.68|3466.68|3465.18|3467.68|3466.18|3464.68|3463.18|610
1666204500000|2022-10-19 18:35:00|3466.18|3464.68|3463.68|3462.18|3466.68|3465.18|3463.68|3462.18|326
1666204800000|2022-10-19 18:40:00|3462.68|3461.18|3461.68|3460.18|3464.68|3463.18|3461.68|3460.18|794
1666205100000|2022-10-19 18:45:00|3462.18|3460.68|3460.68|3459.18|3462.68|3461.18|3459.68|3458.18|467
1666205400000|2022-10-19 18:50:00|3461.68|3460.18|3460.68|3459.18|3461.68|3460.18|3459.68|3458.18|336
1666205700000|2022-10-19 18:55:00|3460.18|3458.68|3460.68|3459.18|3461.68|3460.18|3459.68|3458.18|337
1666206000000|2022-10-19 19:00:00|3459.68|3458.18|3460.68|3459.18|3464.68|3463.18|3459.68|3458.18|614
1666206300000|2022-10-19 19:05:00|3461.68|3460.18|3463.68|3462.18|3463.68|3462.18|3459.68|3458.18|515
1666206600000|2022-10-19 19:10:00|3464.68|3463.18|3464.68|3463.18|3466.68|3465.18|3463.68|3462.18|409
1666206900000|2022-10-19 19:15:00|3465.18|3463.68|3467.68|3466.18|3469.68|3468.18|3465.18|3463.68|828
1666207200000|2022-10-19 19:20:00|3468.18|3466.68|3464.68|3463.18|3468.68|3467.18|3464.68|3463.18|525
1666207500000|2022-10-19 19:25:00|3465.18|3463.68|3462.68|3461.18|3465.68|3464.18|3462.68|3461.18|1617
1666207800000|2022-10-19 19:30:00|3463.18|3461.68|3464.68|3463.18|3464.68|3463.18|3460.68|3459.18|1035
1666208100000|2022-10-19 19:35:00|3465.18|3463.68|3464.68|3463.18|3465.68|3464.18|3463.68|3462.18|815
1666208400000|2022-10-19 19:40:00|3464.18|3462.68|3464.68|3463.18|3466.68|3465.18|3463.68|3462.18|615
1666208700000|2022-10-19 19:45:00|3465.68|3464.18|3463.68|3462.18|3465.68|3464.18|3461.68|3460.18|890
1666209000000|2022-10-19 19:50:00|3464.68|3463.18|3468.68|3467.18|3469.68|3468.18|3463.68|3462.18|2535
1666209300000|2022-10-19 19:55:00|3469.18|3467.68|3467.68|3466.18|3470.68|3469.18|3467.68|3466.18|3662
1666209600000|2022-10-19 20:00:00|3469.43|3466.43|3475.23|3472.23|3476.23|3473.23|3467.43|3464.43|21929
1666209900000|2022-10-19 20:05:00|3475.33|3472.33|3468.03|3465.03|3478.73|3475.73|3464.63|3461.63|0
1666210200000|2022-10-19 20:10:00|3467.83|3464.83|3469.73|3466.73|3470.83|3467.83|3467.33|3464.33|0
1666210500000|2022-10-19 20:15:00|3469.63|3466.63|3468.93|3465.93|3469.73|3466.73|3466.23|3463.23|0
1666210800000|2022-10-19 20:20:00|3468.83|3465.83|3467.33|3464.33|3469.23|3466.23|3467.13|3464.13|0
1666211100000|2022-10-19 20:25:00|3467.43|3464.43|3469.43|3466.43|3469.43|3466.43|3466.93|3463.93|0
1666211400000|2022-10-19 20:30:00|3469.23|3466.23|3472.43|3469.43|3473.93|3470.93|3469.23|3466.23|0
1666211700000|2022-10-19 20:35:00|3472.23|3469.23|3472.23|3469.23|3473.83|3470.83|3471.73|3468.73|0
1666212000000|2022-10-19 20:40:00|3472.03|3469.03|3470.43|3467.43|3472.43|3469.43|3470.13|3467.13|0
1666212300000|2022-10-19 20:45:00|3470.33|3467.33|3471.93|3468.93|3472.53|3469.53|3470.33|3467.33|0
1666212600000|2022-10-19 20:50:00|3472.03|3469.03|3470.43|3467.43|3472.43|3469.43|3470.13|3467.13|0
1666212900000|2022-10-19 20:55:00|3470.63|3467.63|3471.33|3468.33|3472.03|3469.03|3470.63|3467.63|0
1666213200000|2022-10-19 21:00:00|3471.53|3468.53|3470.93|3467.93|3471.53|3468.53|3470.93|3467.93|0
1666213500000|2022-10-19 21:05:00|3470.83|3467.83|3470.93|3467.93|3471.13|3468.13|3470.63|3467.63|0
1666213800000|2022-10-19 21:10:00|3470.83|3467.83|3470.63|3467.63|3470.83|3467.83|3470.43|3467.43|0
1666214100000|2022-10-19 21:15:00|3470.73|3467.73|3470.13|3467.13|3470.73|3467.73|3469.73|3466.73|0
1666214400000|2022-10-19 21:20:00|3469.73|3466.73|3469.83|3466.83|3469.93|3466.93|3469.73|3466.73|0
1666214700000|2022-10-19 21:25:00|3469.73|3466.73|3469.73|3466.73|3469.83|3466.83|3469.33|3466.33|0
1666215000000|2022-10-19 21:30:00|3469.53|3466.53|3470.53|3467.53|3470.63|3467.63|3469.33|3466.33|0
1666215300000|2022-10-19 21:35:00|3471.03|3468.03|3470.33|3467.33|3471.03|3468.03|3469.93|3466.93|0
1666215600000|2022-10-19 21:40:00|3470.63|3467.63|3470.63|3467.63|3471.03|3468.03|3470.43|3467.43|0
1666215900000|2022-10-19 21:45:00|3470.83|3467.83|3470.33|3467.33|3471.03|3468.03|3470.33|3467.33|0
1666216200000|2022-10-19 21:50:00|3469.93|3466.93|3469.63|3466.63|3469.93|3466.93|3469.53|3466.53|0
1666216500000|2022-10-19 21:55:00|3469.73|3466.73|3469.73|3466.73|3469.93|3466.93|3469.53|3466.53|0
1666216800000|2022-10-19 22:00:00|3469.13|3466.13|3468.33|3465.33|3470.23|3467.23|3466.33|3463.33|0
1666217100000|2022-10-19 22:05:00|3468.53|3465.53|3467.63|3464.63|3469.13|3466.13|3466.23|3463.23|0
1666217400000|2022-10-19 22:10:00|3467.83|3464.83|3469.83|3466.83|3470.13|3467.13|3467.73|3464.73|0
1666217700000|2022-10-19 22:15:00|3469.93|3466.93|3471.03|3468.03|3471.33|3468.33|3469.73|3466.73|0
1666218000000|2022-10-19 22:20:00|3471.13|3468.13|3470.53|3467.53|3471.23|3468.23|3469.43|3466.43|0
1666218300000|2022-10-19 22:25:00|3470.63|3467.63|3470.53|3467.53|3471.03|3468.03|3469.13|3466.13|0
1666218600000|2022-10-19 22:30:00|3470.63|3467.63|3469.93|3466.93|3471.33|3468.33|3469.73|3466.73|0
1666218900000|2022-10-19 22:35:00|3469.83|3466.83|3468.03|3465.03|3470.33|3467.33|3467.83|3464.83|0
1666219200000|2022-10-19 22:40:00|3468.13|3465.13|3467.13|3464.13|3468.13|3465.13|3466.73|3463.73|0
1666219500000|2022-10-19 22:45:00|3466.83|3463.83|3465.23|3462.23|3466.93|3463.93|3465.23|3462.23|0
1666219800000|2022-10-19 22:50:00|3465.13|3462.13|3463.23|3460.23|3465.43|3462.43|3462.93|3459.93|0
1666220100000|2022-10-19 22:55:00|3463.13|3460.13|3463.13|3460.13|3463.23|3460.23|3461.73|3458.73|0
1666220400000|2022-10-19 23:00:00|3462.53|3459.53|3461.03|3458.03|3463.63|3460.63|3461.03|3458.03|0
1666220700000|2022-10-19 23:05:00|3461.13|3458.13|3462.23|3459.23|3462.43|3459.43|3460.63|3457.63|0
1666221000000|2022-10-19 23:10:00|3462.03|3459.03|3461.83|3458.83|3462.93|3459.93|3461.63|3458.63|0
1666221300000|2022-10-19 23:15:00|3461.93|3458.93|3460.33|3457.33|3462.03|3459.03|3459.43|3456.43|0
1666221600000|2022-10-19 23:20:00|3460.23|3457.23|3461.53|3458.53|3461.53|3458.53|3459.63|3456.63|0
1666221900000|2022-10-19 23:25:00|3461.33|3458.33|3459.73|3456.73|3461.73|3458.73|3459.63|3456.63|0
1666222200000|2022-10-19 23:30:00|3459.63|3456.63|3459.63|3456.63|3459.93|3456.93|3459.03|3456.03|0
1666222500000|2022-10-19 23:35:00|3459.53|3456.53|3459.63|3456.63|3460.13|3457.13|3459.03|3456.03|0
1666222800000|2022-10-19 23:40:00|3459.73|3456.73|3460.13|3457.13|3460.43|3457.43|3459.43|3456.43|0
1666223100000|2022-10-19 23:45:00|3459.93|3456.93|3459.23|3456.23|3460.33|3457.33|3459.23|3456.23|0
1666223400000|2022-10-19 23:50:00|3459.33|3456.33|3461.13|3458.13|3461.53|3458.53|3459.23|3456.23|0
1666223700000|2022-10-19 23:55:00|3461.03|3458.03|3461.93|3458.93|3462.43|3459.43|3461.03|3458.03|0
1666224000000|2022-10-20 00:00:00|3461.83|3458.83|3460.83|3457.83|3463.43|3460.43|3460.83|3457.83|0
1666224300000|2022-10-20 00:05:00|3460.43|3457.43|3462.23|3459.23|3462.53|3459.53|3459.73|3456.73|0
1666224600000|2022-10-20 00:10:00|3462.43|3459.43|3465.93|3462.93|3466.43|3463.43|3461.73|3458.73|0
1666224900000|2022-10-20 00:15:00|3465.73|3462.73|3463.93|3461.93|3466.93|3464.93|3463.93|3461.93|526
1666225200000|2022-10-20 00:20:00|3462.93|3460.93|3462.43|3460.43|3463.93|3461.93|3461.93|3459.93|167
1666225500000|2022-10-20 00:25:00|3462.93|3460.93|3461.93|3459.93|3462.93|3460.93|3461.43|3459.43|54
1666225800000|2022-10-20 00:30:00|3462.93|3460.93|3459.93|3457.93|3465.93|3463.93|3459.93|3457.93|301
1666226100000|2022-10-20 00:35:00|3458.93|3456.93|3459.93|3457.93|3460.93|3458.93|3458.93|3456.93|127
1666226400000|2022-10-20 00:40:00|3460.93|3458.93|3453.93|3451.93|3460.93|3458.93|3451.93|3449.93|609
1666226700000|2022-10-20 00:45:00|3453.43|3451.43|3452.93|3450.93|3454.93|3452.93|3451.93|3449.93|212
1666227000000|2022-10-20 00:50:00|3453.93|3451.93|3454.93|3452.93|3455.93|3453.93|3453.93|3451.93|112
1666227300000|2022-10-20 00:55:00|3455.43|3453.43|3455.93|3453.93|3455.93|3453.93|3452.93|3450.93|188
1666227600000|2022-10-20 01:00:00|3454.93|3452.93|3454.93|3452.93|3455.93|3453.93|3452.93|3450.93|101
1666227900000|2022-10-20 01:05:00|3454.43|3452.43|3453.93|3451.93|3454.93|3452.93|3452.93|3450.93|72
1666228200000|2022-10-20 01:10:00|3452.93|3450.93|3450.93|3448.93|3453.43|3451.43|3448.93|3446.93|245
1666228500000|2022-10-20 01:15:00|3449.93|3447.93|3451.93|3449.93|3452.93|3450.93|3447.93|3445.93|196
1666228800000|2022-10-20 01:20:00|3450.93|3448.93|3448.93|3446.93|3450.93|3448.93|3447.93|3445.93|142
1666229100000|2022-10-20 01:25:00|3449.93|3447.93|3450.43|3448.43|3450.93|3448.93|3447.93|3445.93|270
1666229400000|2022-10-20 01:30:00|3450.93|3448.93|3447.93|3445.93|3450.93|3448.93|3445.93|3443.93|113
1666229700000|2022-10-20 01:35:00|3448.43|3446.43|3448.93|3446.93|3449.93|3447.93|3446.93|3444.93|459
1666230000000|2022-10-20 01:40:00|3449.93|3447.93|3449.93|3447.93|3450.93|3448.93|3448.93|3446.93|178
1666230300000|2022-10-20 01:45:00|3450.43|3448.43|3450.93|3448.93|3450.93|3448.93|3448.93|3446.93|190
1666230600000|2022-10-20 01:50:00|3451.93|3449.93|3449.93|3447.93|3451.93|3449.93|3448.93|3446.93|101
1666230900000|2022-10-20 01:55:00|3450.93|3448.93|3448.93|3446.93|3450.93|3448.93|3447.93|3445.93|46
1666231200000|2022-10-20 02:00:00|3449.93|3447.93|3447.93|3445.93|3449.93|3447.93|3446.93|3444.93|121
1666231500000|2022-10-20 02:05:00|3448.43|3446.43|3448.93|3446.93|3448.93|3446.93|3446.93|3444.93|104
1666231800000|2022-10-20 02:10:00|3449.93|3447.93|3447.93|3445.93|3449.93|3447.93|3447.43|3445.43|25
1666232100000|2022-10-20 02:15:00|3446.93|3444.93|3450.93|3448.93|3450.93|3448.93|3446.93|3444.93|44
1666232400000|2022-10-20 02:20:00|3450.43|3448.43|3449.93|3447.93|3450.93|3448.93|3448.93|3446.93|14
1666232700000|2022-10-20 02:25:00|3449.43|3447.43|3450.93|3448.93|3451.93|3449.93|3448.93|3446.93|30
1666233000000|2022-10-20 02:30:00|3450.43|3448.43|3451.93|3449.93|3452.93|3450.93|3449.93|3447.93|85
1666233300000|2022-10-20 02:35:00|3452.43|3450.43|3451.43|3449.43|3452.93|3450.93|3450.93|3448.93|46
1666233600000|2022-10-20 02:40:00|3450.93|3448.93|3451.93|3449.93|3453.93|3451.93|3450.93|3448.93|228
1666233900000|2022-10-20 02:45:00|3452.93|3450.93|3452.93|3450.93|3452.93|3450.93|3450.93|3448.93|90
1666234200000|2022-10-20 02:50:00|3453.93|3451.93|3452.93|3450.93|3454.93|3452.93|3452.93|3450.93|67
1666234500000|2022-10-20 02:55:00|3453.43|3451.43|3453.93|3451.93|3454.93|3452.93|3452.93|3450.93|38
1666234800000|2022-10-20 03:00:00|3454.43|3452.43|3451.93|3449.93|3455.43|3453.43|3451.93|3449.93|109
1666235100000|2022-10-20 03:05:00|3452.93|3450.93|3449.93|3447.93|3452.93|3450.93|3449.93|3447.93|92
1666235400000|2022-10-20 03:10:00|3449.43|3447.43|3448.93|3446.93|3450.43|3448.43|3448.93|3446.93|13
1666235700000|2022-10-20 03:15:00|3449.43|3447.43|3448.93|3446.93|3450.93|3448.93|3448.93|3446.93|25
1666236000000|2022-10-20 03:20:00|3449.43|3447.43|3449.93|3447.93|3450.93|3448.93|3448.93|3446.93|11
1666236300000|2022-10-20 03:25:00|3448.93|3446.93|3449.93|3447.93|3449.93|3447.93|3448.93|3446.93|140
1666236600000|2022-10-20 03:30:00|3449.43|3447.43|3447.93|3445.93|3449.93|3447.93|3447.93|3445.93|233
1666236900000|2022-10-20 03:35:00|3447.43|3445.43|3444.93|3442.93|3447.93|3445.93|3444.93|3442.93|181
1666237200000|2022-10-20 03:40:00|3445.43|3443.43|3446.93|3444.93|3446.93|3444.93|3445.43|3443.43|110
1666237500000|2022-10-20 03:45:00|3445.93|3443.93|3447.93|3445.93|3447.93|3445.93|3445.93|3443.93|85
1666237800000|2022-10-20 03:50:00|3448.43|3446.43|3447.93|3445.93|3448.93|3446.93|3447.93|3445.93|16
1666238100000|2022-10-20 03:55:00|3448.93|3446.93|3447.93|3445.93|3448.93|3446.93|3447.93|3445.93|49
1666238400000|2022-10-20 04:00:00|3448.43|3446.43|3446.93|3444.93|3448.93|3446.93|3446.93|3444.93|43
1666238700000|2022-10-20 04:05:00|3447.43|3445.43|3446.93|3444.93|3447.93|3445.93|3446.93|3444.93|9
1666239000000|2022-10-20 04:10:00|3446.43|3444.43|3446.93|3444.93|3446.93|3444.93|3445.93|3443.93|42
1666239300000|2022-10-20 04:15:00|3447.43|3445.43|3460.93|3458.93|3464.93|3462.93|3446.93|3444.93|1609
1666239600000|2022-10-20 04:20:00|3461.93|3459.93|3459.93|3457.93|3461.93|3459.93|3454.93|3452.93|1219
1666239900000|2022-10-20 04:25:00|3458.93|3456.93|3456.93|3454.93|3459.93|3457.93|3455.93|3453.93|534
1666240200000|2022-10-20 04:30:00|3456.43|3454.43|3453.93|3451.93|3456.93|3454.93|3452.93|3450.93|93
1666240500000|2022-10-20 04:35:00|3454.93|3452.93|3453.93|3451.93|3455.43|3453.43|3453.93|3451.93|79
1666240800000|2022-10-20 04:40:00|3453.43|3451.43|3452.93|3450.93|3453.93|3451.93|3452.93|3450.93|51
1666241100000|2022-10-20 04:45:00|3453.93|3451.93|3456.93|3454.93|3456.93|3454.93|3452.93|3450.93|80
1666241400000|2022-10-20 04:50:00|3457.43|3455.43|3460.93|3458.93|3461.93|3459.93|3456.93|3454.93|377
1666241700000|2022-10-20 04:55:00|3461.43|3459.43|3461.93|3459.93|3461.93|3459.93|3459.93|3457.93|161
1666242000000|2022-10-20 05:00:00|3461.43|3459.43|3457.43|3455.43|3463.93|3461.93|3456.93|3454.93|280
1666242300000|2022-10-20 05:05:00|3457.93|3455.93|3465.43|3463.43|3465.93|3463.93|3456.93|3454.93|552
1666242600000|2022-10-20 05:10:00|3464.93|3462.93|3474.93|3472.93|3476.93|3474.93|3464.93|3462.93|1907
1666242900000|2022-10-20 05:15:00|3473.93|3471.93|3471.93|3469.93|3474.93|3472.93|3471.43|3469.43|906
1666243200000|2022-10-20 05:20:00|3472.43|3470.43|3471.93|3469.93|3475.93|3473.93|3470.43|3468.43|486
1666243500000|2022-10-20 05:25:00|3471.43|3469.43|3471.93|3469.93|3471.93|3469.93|3469.93|3467.93|49
1666243800000|2022-10-20 05:30:00|3472.43|3470.43|3468.93|3466.93|3472.43|3470.43|3468.93|3466.93|117
1666244100000|2022-10-20 05:35:00|3469.93|3467.93|3467.93|3465.93|3470.93|3468.93|3467.93|3465.93|133
1666244400000|2022-10-20 05:40:00|3468.43|3466.43|3469.43|3467.43|3471.93|3469.93|3467.93|3465.93|438
1666244700000|2022-10-20 05:45:00|3468.93|3466.93|3466.93|3464.93|3469.93|3467.93|3466.43|3464.43|345
1666245000000|2022-10-20 05:50:00|3467.93|3465.93|3466.93|3464.93|3467.93|3465.93|3465.43|3463.43|252
1666245300000|2022-10-20 05:55:00|3467.43|3465.43|3466.93|3464.93|3467.93|3465.93|3464.93|3462.93|216
1666245600000|2022-10-20 06:00:00|3466.68|3465.18|3465.68|3464.18|3467.68|3466.18|3462.68|3461.18|1209
1666245900000|2022-10-20 06:05:00|3466.68|3465.18|3468.68|3467.18|3469.68|3468.18|3465.68|3464.18|1100
1666246200000|2022-10-20 06:10:00|3468.18|3466.68|3466.68|3465.18|3468.68|3467.18|3464.18|3462.68|1036
1666246500000|2022-10-20 06:15:00|3466.18|3464.68|3463.68|3462.18|3466.68|3465.18|3462.68|3461.18|770
1666246800000|2022-10-20 06:20:00|3464.18|3462.68|3461.68|3460.18|3465.68|3464.18|3459.68|3458.18|1223
1666247100000|2022-10-20 06:25:00|3461.18|3459.68|3462.18|3460.68|3464.68|3463.18|3461.18|3459.68|1076
1666247400000|2022-10-20 06:30:00|3461.68|3460.18|3457.68|3456.18|3461.68|3460.18|3456.68|3455.18|782
1666247700000|2022-10-20 06:35:00|3458.68|3457.18|3455.68|3454.18|3458.68|3457.18|3454.68|3453.18|3757
1666248000000|2022-10-20 06:40:00|3456.18|3454.68|3458.68|3457.18|3459.68|3458.18|3455.68|3454.18|1602
1666248300000|2022-10-20 06:45:00|3459.18|3457.68|3460.68|3459.18|3460.68|3459.18|3457.68|3456.18|519
1666248600000|2022-10-20 06:50:00|3461.68|3460.18|3464.68|3463.18|3464.68|3463.18|3460.68|3459.18|1436
1666248900000|2022-10-20 06:55:00|3464.18|3462.68|3464.68|3463.18|3465.68|3464.18|3463.68|3462.18|1799
1666249200000|2022-10-20 07:00:00|3463.68|3462.18|3465.68|3464.18|3471.68|3470.18|3462.68|3461.18|17336
1666249500000|2022-10-20 07:05:00|3466.68|3465.18|3462.68|3461.18|3470.68|3469.18|3458.68|3457.18|10440
1666249800000|2022-10-20 07:10:00|3461.68|3460.18|3459.68|3458.18|3462.68|3461.18|3456.68|3455.18|7494
1666250100000|2022-10-20 07:15:00|3460.68|3459.18|3462.68|3461.18|3465.68|3464.18|3459.68|3458.18|5568
1666250400000|2022-10-20 07:20:00|3464.68|3463.18|3468.68|3467.18|3469.68|3468.18|3464.68|3463.18|5108
1666250700000|2022-10-20 07:25:00|3469.68|3468.18|3464.68|3463.18|3470.68|3469.18|3463.68|3462.18|5905
1666251000000|2022-10-20 07:30:00|3464.18|3462.68|3464.68|3463.18|3465.68|3464.18|3459.68|3458.18|6373
1666251300000|2022-10-20 07:35:00|3465.68|3464.18|3454.68|3453.18|3465.68|3464.18|3454.68|3453.18|7955
1666251600000|2022-10-20 07:40:00|3455.34|3453.84|3461.34|3459.84|3461.34|3459.84|3454.34|3452.84|5168
1666251900000|2022-10-20 07:45:00|3460.34|3458.84|3456.34|3454.84|3460.34|3458.84|3455.34|3453.84|2748
1666252200000|2022-10-20 07:50:00|3455.34|3453.84|3459.34|3457.84|3461.34|3459.84|3455.34|3453.84|5017
1666252500000|2022-10-20 07:55:00|3457.34|3455.84|3459.34|3457.84|3460.34|3458.84|3456.34|3454.84|4123
1666252800000|2022-10-20 08:00:00|3460.34|3458.84|3460.34|3458.84|3460.34|3458.84|3455.34|3453.84|2968
1666253100000|2022-10-20 08:05:00|3461.34|3459.84|3460.34|3458.84|3467.34|3465.84|3460.34|3458.84|7790
1666253400000|2022-10-20 08:10:00|3459.34|3457.84|3454.34|3452.84|3460.34|3458.84|3454.34|3452.84|5592
1666253700000|2022-10-20 08:15:00|3455.34|3453.84|3458.34|3456.84|3460.34|3458.84|3455.34|3453.84|3782
1666254000000|2022-10-20 08:20:00|3457.34|3455.84|3457.34|3455.84|3461.34|3459.84|3457.34|3455.84|3131
1666254300000|2022-10-20 08:25:00|3458.34|3456.84|3456.34|3454.84|3458.34|3456.84|3455.34|3453.84|4928
1666254600000|2022-10-20 08:30:00|3455.34|3453.84|3460.34|3458.84|3461.34|3459.84|3455.34|3453.84|4852
1666254900000|2022-10-20 08:35:00|3461.34|3459.84|3464.34|3462.84|3465.34|3463.84|3461.34|3459.84|2034
1666255200000|2022-10-20 08:40:00|3465.34|3463.84|3465.34|3463.84|3466.34|3464.84|3463.34|3461.84|8226
1666255500000|2022-10-20 08:45:00|3466.34|3464.84|3465.34|3463.84|3466.34|3464.84|3464.34|3462.84|2190
1666255800000|2022-10-20 08:50:00|3466.34|3464.84|3460.34|3458.84|3466.34|3464.84|3460.34|3458.84|5540
1666256100000|2022-10-20 08:55:00|3459.34|3457.84|3453.34|3451.84|3459.34|3457.84|3453.34|3451.84|7630
1666256400000|2022-10-20 09:00:00|3454.34|3452.84|3457.34|3455.84|3458.34|3456.84|3454.34|3452.84|2709
1666256700000|2022-10-20 09:05:00|3456.34|3454.84|3464.34|3462.84|3464.34|3462.84|3456.34|3454.84|6234
1666257000000|2022-10-20 09:10:00|3465.34|3463.84|3461.34|3459.84|3465.34|3463.84|3461.34|3459.84|8143
1666257300000|2022-10-20 09:15:00|3462.34|3460.84|3462.34|3460.84|3463.34|3461.84|3459.34|3457.84|3029
1666257600000|2022-10-20 09:20:00|3461.34|3459.84|3458.34|3456.84|3463.34|3461.84|3457.34|3455.84|2583
1666257900000|2022-10-20 09:25:00|3459.34|3457.84|3459.34|3457.84|3460.34|3458.84|3457.34|3455.84|5452
1666258200000|2022-10-20 09:30:00|3460.34|3458.84|3464.34|3462.84|3464.34|3462.84|3459.34|3457.84|3409
1666258500000|2022-10-20 09:35:00|3465.34|3463.84|3464.34|3462.84|3466.34|3464.84|3464.34|3462.84|2440
1666258800000|2022-10-20 09:40:00|3463.34|3461.84|3460.34|3458.84|3464.34|3462.84|3460.34|3458.84|1521
1666259100000|2022-10-20 09:45:00|3461.34|3459.84|3465.34|3463.84|3465.34|3463.84|3461.34|3459.84|1302
1666259400000|2022-10-20 09:50:00|3464.34|3462.84|3464.34|3462.84|3465.34|3463.84|3462.34|3460.84|3638
1666259700000|2022-10-20 09:55:00|3463.34|3461.84|3458.34|3456.84|3463.34|3461.84|3458.34|3456.84|5908
1666260000000|2022-10-20 10:00:00|3459.34|3457.84|3456.34|3454.84|3459.34|3457.84|3455.34|3453.84|3432
1666260300000|2022-10-20 10:05:00|3457.34|3455.84|3456.34|3454.84|3460.34|3458.84|3456.34|3454.84|3536
1666260600000|2022-10-20 10:10:00|3457.34|3455.84|3456.34|3454.84|3457.34|3455.84|3455.34|3453.84|1369
1666260900000|2022-10-20 10:15:00|3457.34|3455.84|3456.34|3454.84|3457.34|3455.84|3456.34|3454.84|2894
1666261200000|2022-10-20 10:20:00|3455.34|3453.84|3456.34|3454.84|3457.34|3455.84|3454.34|3452.84|2016
1666261500000|2022-10-20 10:25:00|3457.34|3455.84|3457.34|3455.84|3458.34|3456.84|3456.34|3454.84|1667
1666261800000|2022-10-20 10:30:00|3456.34|3454.84|3457.34|3455.84|3459.34|3457.84|3456.34|3454.84|2093
1666262100000|2022-10-20 10:35:00|3458.34|3456.84|3461.34|3459.84|3462.34|3460.84|3457.34|3455.84|2557
1666262400000|2022-10-20 10:40:00|3462.34|3460.84|3469.34|3467.84|3471.34|3469.84|3462.34|3460.84|6414
1666262700000|2022-10-20 10:45:00|3468.34|3466.84|3464.34|3462.84|3468.34|3466.84|3463.34|3461.84|4683
1666263000000|2022-10-20 10:50:00|3465.34|3463.84|3473.34|3471.84|3474.34|3472.84|3465.34|3463.84|4656
1666263300000|2022-10-20 10:55:00|3472.34|3470.84|3469.34|3467.84|3474.34|3472.84|3467.34|3465.84|5341
1666263600000|2022-10-20 11:00:00|3468.34|3466.84|3474.34|3472.84|3475.34|3473.84|3468.34|3466.84|3883
1666263900000|2022-10-20 11:05:00|3473.34|3471.84|3472.34|3470.84|3474.34|3472.84|3471.34|3469.84|7491
1666264200000|2022-10-20 11:10:00|3473.34|3471.84|3472.34|3470.84|3477.34|3475.84|3471.84|3470.34|3262
1666264500000|2022-10-20 11:15:00|3473.34|3471.84|3474.34|3472.84|3475.34|3473.84|3472.34|3470.84|2123
1666264800000|2022-10-20 11:20:00|3475.34|3473.84|3472.34|3470.84|3475.34|3473.84|3471.34|3469.84|5246
1666265100000|2022-10-20 11:25:00|3471.34|3469.84|3472.34|3470.84|3473.34|3471.84|3471.34|3469.84|2055
1666265400000|2022-10-20 11:30:00|3473.34|3471.84|3471.34|3469.84|3475.34|3473.84|3470.34|3468.84|4010
1666265700000|2022-10-20 11:35:00|3472.34|3470.84|3469.34|3467.84|3473.34|3471.84|3468.34|3466.84|3360
1666266000000|2022-10-20 11:40:00|3468.64|3467.14|3464.64|3463.14|3468.64|3467.14|3464.64|3463.14|6943
1666266300000|2022-10-20 11:45:00|3465.64|3464.14|3468.64|3467.14|3469.64|3468.14|3464.64|3463.14|2443
1666266600000|2022-10-20 11:50:00|3467.64|3466.14|3469.64|3468.14|3469.64|3468.14|3466.64|3465.14|6488
1666266900000|2022-10-20 11:55:00|3470.64|3469.14|3469.64|3468.14|3472.64|3471.14|3468.64|3467.14|5050
1666267200000|2022-10-20 12:00:00|3469.14|3467.64|3473.64|3472.14|3473.64|3472.14|3468.64|3467.14|6204
1666267500000|2022-10-20 12:05:00|3473.14|3471.64|3469.64|3468.14|3473.64|3472.14|3467.64|3466.14|2685
1666267800000|2022-10-20 12:10:00|3470.64|3469.14|3468.64|3467.14|3470.64|3469.14|3466.64|3465.14|811
1666268100000|2022-10-20 12:15:00|3469.64|3468.14|3472.64|3471.14|3472.64|3471.14|3468.64|3467.14|2675
1666268400000|2022-10-20 12:20:00|3473.64|3472.14|3487.64|3486.14|3487.64|3486.14|3472.64|3471.14|19652
1666268700000|2022-10-20 12:25:00|3486.64|3485.14|3482.64|3481.14|3486.64|3485.14|3481.64|3480.14|4779
1666269000000|2022-10-20 12:30:00|3479.64|3478.14|3479.64|3478.14|3487.64|3486.14|3474.64|3473.14|17592
1666269300000|2022-10-20 12:35:00|3480.14|3478.64|3474.64|3473.14|3480.64|3479.14|3468.64|3467.14|10310
1666269600000|2022-10-20 12:40:00|3473.64|3472.14|3466.64|3465.14|3475.64|3474.14|3465.64|3464.14|5022
1666269900000|2022-10-20 12:45:00|3465.64|3464.14|3470.64|3469.14|3471.64|3470.14|3465.64|3464.14|4157
1666270200000|2022-10-20 12:50:00|3469.64|3468.14|3472.64|3471.14|3474.64|3473.14|3469.64|3468.14|5706
1666270500000|2022-10-20 12:55:00|3471.64|3470.14|3463.64|3462.14|3471.64|3470.14|3463.64|3462.14|3890
1666270800000|2022-10-20 13:00:00|3464.64|3463.14|3468.64|3467.14|3470.64|3469.14|3464.64|3463.14|5751
1666271100000|2022-10-20 13:05:00|3469.64|3468.14|3473.64|3472.14|3474.64|3473.14|3468.64|3467.14|4425
1666271400000|2022-10-20 13:10:00|3474.14|3472.64|3471.64|3470.14|3474.14|3472.64|3470.64|3469.14|2398
1666271700000|2022-10-20 13:15:00|3472.14|3470.64|3473.64|3472.14|3474.64|3473.14|3471.64|3470.14|3760
1666272000000|2022-10-20 13:20:00|3472.64|3471.14|3472.64|3471.14|3474.64|3473.14|3471.64|3470.14|2715
1666272300000|2022-10-20 13:25:00|3471.64|3470.14|3471.14|3469.64|3473.64|3472.14|3469.64|3468.14|5795
1666272600000|2022-10-20 13:30:00|3470.64|3469.14|3474.64|3473.14|3476.64|3475.14|3468.64|3467.14|7114
1666272900000|2022-10-20 13:35:00|3473.64|3472.14|3467.64|3466.14|3473.64|3472.14|3465.64|3464.14|6880
1666273200000|2022-10-20 13:40:00|3466.64|3465.14|3473.64|3472.14|3474.64|3473.14|3465.64|3464.14|5274
1666273500000|2022-10-20 13:45:00|3474.64|3473.14|3478.64|3477.14|3480.64|3479.14|3473.64|3472.14|8074
1666273800000|2022-10-20 13:50:00|3477.64|3476.14|3480.64|3479.14|3483.64|3482.14|3477.64|3476.14|6000
1666274100000|2022-10-20 13:55:00|3479.64|3478.14|3480.64|3479.14|3483.64|3482.14|3479.64|3478.14|4941
1666274400000|2022-10-20 14:00:00|3479.64|3478.14|3487.64|3486.14|3487.64|3486.14|3479.64|3478.14|8238
1666274700000|2022-10-20 14:05:00|3486.64|3485.14|3493.64|3492.14|3494.64|3493.14|3486.64|3485.14|11985
1666275000000|2022-10-20 14:10:00|3493.43|3491.93|3491.93|3490.43|3495.43|3493.93|3491.43|3489.93|6320
1666275300000|2022-10-20 14:15:00|3491.43|3489.93|3499.43|3497.93|3499.43|3497.93|3490.43|3488.93|11200
1666275600000|2022-10-20 14:20:00|3500.43|3498.93|3501.43|3499.93|3502.43|3500.93|3499.43|3497.93|15367
1666275900000|2022-10-20 14:25:00|3501.93|3500.43|3500.43|3498.93|3502.43|3500.93|3497.43|3495.93|7798
1666276200000|2022-10-20 14:30:00|3501.43|3499.93|3492.43|3490.93|3502.43|3500.93|3490.43|3488.93|10985
1666276500000|2022-10-20 14:35:00|3491.93|3490.43|3496.43|3494.93|3496.43|3494.93|3490.43|3488.93|9465
1666276800000|2022-10-20 14:40:00|3497.43|3495.93|3493.43|3491.93|3497.43|3495.93|3490.43|3488.93|6882
1666277100000|2022-10-20 14:45:00|3494.43|3492.93|3493.43|3491.93|3496.43|3494.93|3491.43|3489.93|7294
1666277400000|2022-10-20 14:50:00|3492.43|3490.93|3489.43|3487.93|3495.43|3493.93|3489.43|3487.93|5907
1666277700000|2022-10-20 14:55:00|3490.43|3488.93|3494.43|3492.93|3495.43|3493.93|3489.43|3487.93|7575
1666278000000|2022-10-20 15:00:00|3495.43|3493.93|3493.43|3491.93|3497.43|3495.93|3492.43|3490.93|7192
1666278300000|2022-10-20 15:05:00|3492.43|3490.93|3495.43|3493.93|3496.43|3494.93|3492.43|3490.93|5224
1666278600000|2022-10-20 15:10:00|3494.93|3493.43|3496.43|3494.93|3498.43|3496.93|3493.43|3491.93|6815
1666278900000|2022-10-20 15:15:00|3497.43|3495.93|3491.43|3489.93|3497.43|3495.93|3490.43|3488.93|14187
1666279200000|2022-10-20 15:20:00|3492.43|3490.93|3493.43|3491.93|3494.43|3492.93|3490.43|3488.93|11880
1666279500000|2022-10-20 15:25:00|3492.43|3490.93|3489.43|3487.93|3493.43|3491.93|3485.43|3483.93|17362
1666279800000|2022-10-20 15:30:00|3490.43|3488.93|3493.43|3491.93|3495.43|3493.93|3489.43|3487.93|51577
1666280100000|2022-10-20 15:35:00|3494.43|3492.93|3497.43|3495.93|3498.43|3496.93|3493.43|3491.93|24204
1666280400000|2022-10-20 15:40:00|3496.43|3494.93|3496.43|3494.93|3498.43|3496.93|3496.43|3494.93|13926
1666280700000|2022-10-20 15:45:00|3497.43|3495.93|3494.43|3492.93|3497.43|3495.93|3492.43|3490.93|7185
1666281000000|2022-10-20 15:50:00|3493.43|3491.93|3494.43|3492.93|3496.43|3494.93|3493.43|3491.93|4709
1666281300000|2022-10-20 15:55:00|3493.43|3491.93|3489.43|3487.93|3493.43|3491.93|3488.43|3486.93|3510
1666281600000|2022-10-20 16:00:00|3490.43|3488.93|3486.43|3484.93|3491.43|3489.93|3484.43|3482.93|6701
1666281900000|2022-10-20 16:05:00|3487.43|3485.93|3481.43|3479.93|3487.43|3485.93|3480.43|3478.93|3237
1666282200000|2022-10-20 16:10:00|3480.43|3478.93|3480.43|3478.93|3483.43|3481.93|3478.93|3477.43|4086
1666282500000|2022-10-20 16:15:00|3481.43|3479.93|3483.43|3481.93|3485.43|3483.93|3480.43|3478.93|3012
1666282800000|2022-10-20 16:20:00|3482.43|3480.93|3479.43|3477.93|3483.43|3481.93|3476.43|3474.93|3016
1666283100000|2022-10-20 16:25:00|3480.43|3478.93|3476.43|3474.93|3480.43|3478.93|3475.43|3473.93|3457
1666283400000|2022-10-20 16:30:00|3477.43|3475.93|3477.43|3475.93|3480.93|3479.43|3476.43|3474.93|2439
1666283700000|2022-10-20 16:35:00|3477.93|3476.43|3475.43|3473.93|3478.43|3476.93|3474.43|3472.93|2565
1666284000000|2022-10-20 16:40:00|3476.43|3474.93|3474.43|3472.93|3477.43|3475.93|3473.43|3471.93|1026
1666284300000|2022-10-20 16:45:00|3473.43|3471.93|3474.43|3472.93|3474.93|3473.43|3470.43|3468.93|2053
1666284600000|2022-10-20 16:50:00|3473.43|3471.93|3472.43|3470.93|3475.43|3473.93|3471.43|3469.93|2965
1666284900000|2022-10-20 16:55:00|3473.43|3471.93|3476.43|3474.93|3476.43|3474.93|3471.43|3469.93|1980
1666285200000|2022-10-20 17:00:00|3475.43|3473.93|3477.43|3475.93|3477.43|3475.93|3472.43|3470.93|923
1666285500000|2022-10-20 17:05:00|3476.93|3475.43|3470.43|3468.93|3477.43|3475.93|3466.43|3464.93|3625
1666285800000|2022-10-20 17:10:00|3469.93|3468.43|3472.43|3470.93|3474.43|3472.93|3469.43|3467.93|1194
1666286100000|2022-10-20 17:15:00|3471.93|3470.43|3470.43|3468.93|3473.43|3471.93|3469.43|3467.93|1019
1666286400000|2022-10-20 17:20:00|3470.93|3469.43|3472.43|3470.93|3475.43|3473.93|3470.43|3468.93|2022
1666286700000|2022-10-20 17:25:00|3472.93|3471.43|3474.43|3472.93|3475.43|3473.93|3472.43|3470.93|995
1666287000000|2022-10-20 17:30:00|3475.43|3473.93|3472.43|3470.93|3475.43|3473.93|3470.43|3468.93|1827
1666287300000|2022-10-20 17:35:00|3471.43|3469.93|3471.43|3469.93|3474.43|3472.93|3470.43|3468.93|951
1666287600000|2022-10-20 17:40:00|3470.43|3468.93|3470.43|3468.93|3472.43|3470.93|3467.43|3465.93|1460
1666287900000|2022-10-20 17:45:00|3469.43|3467.93|3464.43|3462.93|3471.43|3469.93|3464.43|3462.93|2185
1666288200000|2022-10-20 17:50:00|3462.43|3460.93|3465.43|3463.93|3466.43|3464.93|3462.43|3460.93|3488
1666288500000|2022-10-20 17:55:00|3464.43|3462.93|3467.43|3465.93|3468.43|3466.93|3463.43|3461.93|1042
1666288800000|2022-10-20 18:00:00|3466.93|3465.43|3466.43|3464.93|3468.43|3466.93|3465.43|3463.93|745
1666289100000|2022-10-20 18:05:00|3465.43|3463.93|3462.43|3460.93|3466.43|3464.93|3460.43|3458.93|2038
1666289400000|2022-10-20 18:10:00|3462.93|3461.43|3461.43|3459.93|3463.43|3461.93|3459.43|3457.93|1066
1666289700000|2022-10-20 18:15:00|3460.43|3458.93|3464.43|3462.93|3465.43|3463.93|3460.43|3458.93|2609
1666290000000|2022-10-20 18:20:00|3465.43|3463.93|3462.43|3460.93|3465.43|3463.93|3461.43|3459.93|612
1666290300000|2022-10-20 18:25:00|3461.93|3460.43|3461.43|3459.93|3463.43|3461.93|3460.43|3458.93|566
1666290600000|2022-10-20 18:30:00|3460.43|3458.93|3465.43|3463.93|3466.43|3464.93|3460.43|3458.93|2793
1666290900000|2022-10-20 18:35:00|3466.43|3464.93|3464.93|3463.43|3466.93|3465.43|3464.43|3462.93|782
1666291200000|2022-10-20 18:40:00|3465.43|3463.93|3461.43|3459.93|3465.43|3463.93|3461.43|3459.93|1627
1666291500000|2022-10-20 18:45:00|3461.93|3460.43|3463.43|3461.93|3465.43|3463.93|3461.43|3459.93|1998
1666291800000|2022-10-20 18:50:00|3462.43|3460.93|3467.43|3465.93|3467.43|3465.93|3461.43|3459.93|848
1666292100000|2022-10-20 18:55:00|3466.43|3464.93|3467.43|3465.93|3471.43|3469.93|3466.43|3464.93|719
1666292400000|2022-10-20 19:00:00|3468.43|3466.93|3466.93|3465.43|3469.43|3467.93|3466.43|3464.93|958
1666292700000|2022-10-20 19:05:00|3466.43|3464.93|3471.43|3469.93|3472.43|3470.93|3466.43|3464.93|2024
1666293000000|2022-10-20 19:10:00|3471.93|3470.43|3470.43|3468.93|3472.43|3470.93|3467.43|3465.93|494
1666293300000|2022-10-20 19:15:00|3469.43|3467.93|3466.43|3464.93|3470.43|3468.93|3465.43|3463.93|591
1666293600000|2022-10-20 19:20:00|3465.93|3464.43|3464.43|3462.93|3466.43|3464.93|3462.43|3460.93|782
1666293900000|2022-10-20 19:25:00|3463.43|3461.93|3464.43|3462.93|3465.43|3463.93|3461.43|3459.93|1160
1666294200000|2022-10-20 19:30:00|3463.43|3461.93|3460.43|3458.93|3465.43|3463.93|3460.43|3458.93|2080
1666294500000|2022-10-20 19:35:00|3461.43|3459.93|3463.43|3461.93|3466.43|3464.93|3460.43|3458.93|1820
1666294800000|2022-10-20 19:40:00|3462.43|3460.93|3468.43|3466.93|3468.43|3466.93|3462.43|3460.93|1693
1666295100000|2022-10-20 19:45:00|3467.43|3465.93|3469.43|3467.93|3470.43|3468.93|3465.93|3464.43|1289
1666295400000|2022-10-20 19:50:00|3468.93|3467.43|3472.43|3470.93|3474.43|3472.93|3468.43|3466.93|2517
1666295700000|2022-10-20 19:55:00|3471.93|3470.43|3466.43|3464.93|3472.43|3470.93|3465.43|3463.93|5565
1666296000000|2022-10-20 20:00:00|3467.38|3464.38|3470.38|3467.38|3470.78|3467.78|3466.78|3463.78|28155
1666296300000|2022-10-20 20:05:00|3470.58|3467.58|3473.18|3470.18|3473.38|3470.38|3469.38|3466.38|0
1666296600000|2022-10-20 20:10:00|3470.78|3467.78|3473.38|3470.38|3474.38|3471.38|3467.18|3464.18|0
1666296900000|2022-10-20 20:15:00|3473.18|3470.18|3469.98|3466.98|3473.38|3470.38|3468.48|3465.48|0
1666297200000|2022-10-20 20:20:00|3470.08|3467.08|3467.38|3464.38|3470.18|3467.18|3467.18|3464.18|0
1666297500000|2022-10-20 20:25:00|3467.28|3464.28|3468.18|3465.18|3468.28|3465.28|3466.78|3463.78|0
1666297800000|2022-10-20 20:30:00|3468.08|3465.08|3468.58|3465.58|3470.58|3467.58|3465.98|3462.98|0
1666298100000|2022-10-20 20:35:00|3468.68|3465.68|3468.58|3465.58|3469.78|3466.78|3468.08|3465.08|0
1666298400000|2022-10-20 20:40:00|3468.18|3465.18|3469.18|3466.18|3469.78|3466.78|3467.98|3464.98|0
1666298700000|2022-10-20 20:45:00|3469.38|3466.38|3469.18|3466.18|3469.78|3466.78|3468.58|3465.58|0
1666299000000|2022-10-20 20:50:00|3469.28|3466.28|3468.88|3465.88|3469.98|3466.98|3467.98|3464.98|0
1666299300000|2022-10-20 20:55:00|3468.98|3465.98|3469.08|3466.08|3470.58|3467.58|3467.58|3464.58|0
1666299600000|2022-10-20 21:00:00|3468.78|3465.78|3468.58|3465.58|3468.98|3465.98|3468.48|3465.48|0
1666299900000|2022-10-20 21:05:00|3468.78|3465.78|3469.18|3466.18|3469.58|3466.58|3468.48|3465.48|0
1666300200000|2022-10-20 21:10:00|3469.28|3466.28|3468.98|3465.98|3469.48|3466.48|3468.68|3465.68|0
1666300500000|2022-10-20 21:15:00|3469.18|3466.18|3469.58|3466.58|3469.58|3466.58|3469.18|3466.18|0
1666300800000|2022-10-20 21:20:00|3469.48|3466.48|3469.68|3466.68|3469.98|3466.98|3469.28|3466.28|0
1666301100000|2022-10-20 21:25:00|3469.58|3466.58|3469.48|3466.48|3470.08|3467.08|3469.38|3466.38|0
1666301400000|2022-10-20 21:30:00|3469.68|3466.68|3469.38|3466.38|3469.78|3466.78|3469.28|3466.28|0
1666301700000|2022-10-20 21:35:00|3469.48|3466.48|3469.58|3466.58|3469.88|3466.88|3469.28|3466.28|0
1666302000000|2022-10-20 21:40:00|3469.48|3466.48|3469.28|3466.28|3469.48|3466.48|3469.08|3466.08|0
1666302300000|2022-10-20 21:45:00|3469.38|3466.38|3469.18|3466.18|3469.38|3466.38|3469.18|3466.18|0
1666302600000|2022-10-20 21:50:00|3469.08|3466.08|3468.88|3465.88|3469.18|3466.18|3468.68|3465.68|0
1666302900000|2022-10-20 21:55:00|3468.78|3465.78|3468.78|3465.78|3469.08|3466.08|3468.68|3465.68|0
1666303200000|2022-10-20 22:00:00|3469.68|3466.68|3467.08|3464.08|3469.68|3466.68|3464.78|3461.78|0
1666303500000|2022-10-20 22:05:00|3466.98|3463.98|3463.78|3460.78|3467.28|3464.28|3463.78|3460.78|0
1666303800000|2022-10-20 22:10:00|3463.88|3460.88|3464.58|3461.58|3465.78|3462.78|3463.18|3460.18|0
1666304100000|2022-10-20 22:15:00|3464.38|3461.38|3463.78|3460.78|3465.58|3462.58|3463.78|3460.78|0
1666304400000|2022-10-20 22:20:00|3463.88|3460.88|3465.78|3462.78|3465.78|3462.78|3463.18|3460.18|0
1666304700000|2022-10-20 22:25:00|3465.58|3462.58|3461.98|3458.98|3465.58|3462.58|3461.98|3458.98|0
1666305000000|2022-10-20 22:30:00|3461.78|3458.78|3459.18|3456.18|3462.38|3459.38|3457.18|3454.18|0
1666305300000|2022-10-20 22:35:00|3459.28|3456.28|3458.78|3455.78|3459.58|3456.58|3457.78|3454.78|0
1666305600000|2022-10-20 22:40:00|3458.88|3455.88|3458.38|3455.38|3458.98|3455.98|3457.98|3454.98|0
1666305900000|2022-10-20 22:45:00|3458.18|3455.18|3456.58|3453.58|3458.28|3455.28|3456.18|3453.18|0
1666306200000|2022-10-20 22:50:00|3456.78|3453.78|3458.58|3455.58|3458.58|3455.58|3456.58|3453.58|0
1666306500000|2022-10-20 22:55:00|3458.38|3455.38|3457.58|3454.58|3458.38|3455.38|3457.18|3454.18|0
1666306800000|2022-10-20 23:00:00|3457.78|3454.78|3457.78|3454.78|3458.78|3455.78|3456.98|3453.98|0
1666307100000|2022-10-20 23:05:00|3457.68|3454.68|3454.98|3451.98|3457.78|3454.78|3453.78|3450.78|0
1666307400000|2022-10-20 23:10:00|3455.18|3452.18|3453.38|3450.38|3455.18|3452.18|3452.98|3449.98|0
1666307700000|2022-10-20 23:15:00|3453.18|3450.18|3454.38|3451.38|3454.58|3451.58|3452.98|3449.98|0
1666308000000|2022-10-20 23:20:00|3454.58|3451.58|3453.78|3450.78|3454.98|3451.98|3453.78|3450.78|0
1666308300000|2022-10-20 23:25:00|3453.58|3450.58|3453.38|3450.38|3454.58|3451.58|3452.98|3449.98|0
1666308600000|2022-10-20 23:30:00|3452.98|3449.98|3454.98|3451.98|3456.78|3453.78|3452.98|3449.98|0
1666308900000|2022-10-20 23:35:00|3455.08|3452.08|3457.18|3454.18|3457.38|3454.38|3454.58|3451.58|0
1666309200000|2022-10-20 23:40:00|3456.98|3453.98|3458.18|3455.18|3458.18|3455.18|3456.78|3453.78|0
1666309500000|2022-10-20 23:45:00|3458.08|3455.08|3456.78|3453.78|3458.18|3455.18|3456.78|3453.78|0
1666309800000|2022-10-20 23:50:00|3456.58|3453.58|3456.38|3453.38|3457.38|3454.38|3455.98|3452.98|0
1666310100000|2022-10-20 23:55:00|3456.58|3453.58|3458.18|3455.18|3458.38|3455.38|3456.58|3453.58|0
1666310400000|2022-10-21 00:00:00|3458.38|3455.38|3457.48|3454.48|3458.58|3455.58|3456.78|3453.78|0
1666310700000|2022-10-21 00:05:00|3457.38|3454.38|3455.18|3452.18|3457.98|3454.98|3454.18|3451.18|0
1666311000000|2022-10-21 00:10:00|3455.38|3452.38|3455.18|3452.18|3456.08|3453.08|3453.38|3450.38|0
1666311300000|2022-10-21 00:15:00|3455.08|3452.08|3453.68|3451.68|3457.68|3455.68|3452.68|3450.68|917
1666311600000|2022-10-21 00:20:00|3454.68|3452.68|3453.68|3451.68|3454.68|3452.68|3452.68|3450.68|135
1666311900000|2022-10-21 00:25:00|3452.68|3450.68|3453.68|3451.68|3454.68|3452.68|3452.68|3450.68|111
1666312200000|2022-10-21 00:30:00|3453.18|3451.18|3451.68|3449.68|3453.18|3451.18|3450.68|3448.68|358
1666312500000|2022-10-21 00:35:00|3452.18|3450.18|3457.68|3455.68|3458.18|3456.18|3451.68|3449.68|303
1666312800000|2022-10-21 00:40:00|3457.18|3455.18|3459.18|3457.18|3459.68|3457.68|3456.68|3454.68|262
1666313100000|2022-10-21 00:45:00|3458.68|3456.68|3459.68|3457.68|3459.68|3457.68|3458.68|3456.68|56
1666313400000|2022-10-21 00:50:00|3459.18|3457.18|3461.68|3459.68|3462.68|3460.68|3459.18|3457.18|110
1666313700000|2022-10-21 00:55:00|3461.18|3459.18|3459.68|3457.68|3461.68|3459.68|3459.68|3457.68|85
1666314000000|2022-10-21 01:00:00|3460.68|3458.68|3458.68|3456.68|3460.68|3458.68|3457.68|3455.68|121
1666314300000|2022-10-21 01:05:00|3457.68|3455.68|3454.68|3452.68|3457.68|3455.68|3454.68|3452.68|91
1666314600000|2022-10-21 01:10:00|3455.18|3453.18|3455.68|3453.68|3455.68|3453.68|3454.68|3452.68|56
1666314900000|2022-10-21 01:15:00|3456.68|3454.68|3459.18|3457.18|3460.68|3458.68|3456.68|3454.68|186
1666315200000|2022-10-21 01:20:00|3458.68|3456.68|3457.68|3455.68|3458.68|3456.68|3456.68|3454.68|147
1666315500000|2022-10-21 01:25:00|3457.18|3455.18|3458.68|3456.68|3458.68|3456.68|3455.68|3453.68|296
1666315800000|2022-10-21 01:30:00|3458.18|3456.18|3457.18|3455.18|3458.68|3456.68|3456.68|3454.68|78
1666316100000|2022-10-21 01:35:00|3456.68|3454.68|3458.68|3456.68|3459.68|3457.68|3455.68|3453.68|68
1666316400000|2022-10-21 01:40:00|3459.68|3457.68|3458.68|3456.68|3459.68|3457.68|3456.68|3454.68|67
1666316700000|2022-10-21 01:45:00|3458.18|3456.18|3459.18|3457.18|3459.68|3457.68|3456.68|3454.68|67
1666317000000|2022-10-21 01:50:00|3458.68|3456.68|3458.68|3456.68|3459.68|3457.68|3457.68|3455.68|150
1666317300000|2022-10-21 01:55:00|3459.18|3457.18|3456.68|3454.68|3459.18|3457.18|3456.68|3454.68|140
1666317600000|2022-10-21 02:00:00|3456.18|3454.18|3457.68|3455.68|3459.68|3457.68|3456.18|3454.18|44
1666317900000|2022-10-21 02:05:00|3458.68|3456.68|3456.68|3454.68|3458.68|3456.68|3456.68|3454.68|32
1666318200000|2022-10-21 02:10:00|3457.68|3455.68|3457.68|3455.68|3458.68|3456.68|3457.68|3455.68|57
1666318500000|2022-10-21 02:15:00|3456.68|3454.68|3459.68|3457.68|3459.68|3457.68|3456.68|3454.68|74
1666318800000|2022-10-21 02:20:00|3458.68|3456.68|3461.68|3459.68|3462.68|3460.68|3458.68|3456.68|112
1666319100000|2022-10-21 02:25:00|3462.68|3460.68|3462.18|3460.18|3462.68|3460.68|3461.68|3459.68|236
1666319400000|2022-10-21 02:30:00|3462.68|3460.68|3464.68|3462.68|3465.68|3463.68|3462.68|3460.68|166
1666319700000|2022-10-21 02:35:00|3464.18|3462.18|3463.68|3461.68|3464.68|3462.68|3463.68|3461.68|59
1666320000000|2022-10-21 02:40:00|3462.68|3460.68|3462.68|3460.68|3463.68|3461.68|3461.68|3459.68|109
1666320300000|2022-10-21 02:45:00|3463.68|3461.68|3461.68|3459.68|3463.68|3461.68|3461.68|3459.68|101
1666320600000|2022-10-21 02:50:00|3460.68|3458.68|3460.68|3458.68|3461.68|3459.68|3460.68|3458.68|44
1666320900000|2022-10-21 02:55:00|3461.68|3459.68|3462.68|3460.68|3463.68|3461.68|3461.68|3459.68|71
1666321200000|2022-10-21 03:00:00|3463.18|3461.18|3465.68|3463.68|3466.68|3464.68|3462.68|3460.68|54
1666321500000|2022-10-21 03:05:00|3466.68|3464.68|3465.68|3463.68|3466.68|3464.68|3464.68|3462.68|64
1666321800000|2022-10-21 03:10:00|3466.68|3464.68|3466.68|3464.68|3466.68|3464.68|3465.68|3463.68|94
1666322100000|2022-10-21 03:15:00|3466.18|3464.18|3465.68|3463.68|3466.68|3464.68|3465.18|3463.18|39
1666322400000|2022-10-21 03:20:00|3464.68|3462.68|3463.68|3461.68|3464.68|3462.68|3463.68|3461.68|59
1666322700000|2022-10-21 03:25:00|3464.68|3462.68|3464.68|3462.68|3464.68|3462.68|3463.68|3461.68|50
1666323000000|2022-10-21 03:30:00|3464.18|3462.18|3462.18|3460.18|3464.18|3462.18|3461.68|3459.68|60
1666323300000|2022-10-21 03:35:00|3462.68|3460.68|3459.68|3457.68|3462.68|3460.68|3459.68|3457.68|85
1666323600000|2022-10-21 03:40:00|3458.68|3456.68|3456.68|3454.68|3459.68|3457.68|3456.68|3454.68|218
1666323900000|2022-10-21 03:45:00|3457.68|3455.68|3458.68|3456.68|3458.68|3456.68|3456.68|3454.68|225
1666324200000|2022-10-21 03:50:00|3457.68|3455.68|3457.68|3455.68|3458.18|3456.18|3456.68|3454.68|60
1666324500000|2022-10-21 03:55:00|3456.68|3454.68|3457.68|3455.68|3457.68|3455.68|3455.68|3453.68|33
1666324800000|2022-10-21 04:00:00|3456.68|3454.68|3456.68|3454.68|3457.68|3455.68|3456.68|3454.68|28
1666325100000|2022-10-21 04:05:00|3455.68|3453.68|3456.68|3454.68|3456.68|3454.68|3455.68|3453.68|330
1666325400000|2022-10-21 04:10:00|3455.68|3453.68|3456.68|3454.68|3456.68|3454.68|3455.68|3453.68|27
1666325700000|2022-10-21 04:15:00|3456.18|3454.18|3457.18|3455.18|3457.68|3455.68|3455.68|3453.68|41
1666326000000|2022-10-21 04:20:00|3457.68|3455.68|3458.68|3456.68|3459.18|3457.18|3457.68|3455.68|26
1666326300000|2022-10-21 04:25:00|3459.68|3457.68|3459.68|3457.68|3460.68|3458.68|3459.68|3457.68|57
1666326600000|2022-10-21 04:30:00|3458.68|3456.68|3459.68|3457.68|3459.68|3457.68|3458.68|3456.68|71
1666326900000|2022-10-21 04:35:00|3458.68|3456.68|3458.68|3456.68|3459.68|3457.68|3458.68|3456.68|40
1666327200000|2022-10-21 04:40:00|3459.68|3457.68|3459.68|3457.68|3459.68|3457.68|3458.68|3456.68|84
1666327500000|2022-10-21 04:45:00|3460.18|3458.18|3458.68|3456.68|3460.18|3458.18|3458.68|3456.68|168
1666327800000|2022-10-21 04:50:00|3457.68|3455.68|3457.68|3455.68|3458.18|3456.18|3457.68|3455.68|16
1666328100000|2022-10-21 04:55:00|3456.68|3454.68|3458.68|3456.68|3458.68|3456.68|3456.68|3454.68|42
1666328400000|2022-10-21 05:00:00|3458.18|3456.18|3457.68|3455.68|3458.68|3456.68|3456.68|3454.68|90
1666328700000|2022-10-21 05:05:00|3458.18|3456.18|3455.68|3453.68|3458.18|3456.18|3454.68|3452.68|331
1666329000000|2022-10-21 05:10:00|3454.68|3452.68|3455.68|3453.68|3455.68|3453.68|3454.68|3452.68|163
1666329300000|2022-10-21 05:15:00|3454.68|3452.68|3454.68|3452.68|3455.68|3453.68|3454.68|3452.68|308
1666329600000|2022-10-21 05:20:00|3453.68|3451.68|3454.68|3452.68|3455.68|3453.68|3453.68|3451.68|286
1666329900000|2022-10-21 05:25:00|3453.68|3451.68|3454.68|3452.68|3455.68|3453.68|3453.68|3451.68|366
1666330200000|2022-10-21 05:30:00|3453.68|3451.68|3454.68|3452.68|3454.68|3452.68|3453.68|3451.68|224
1666330500000|2022-10-21 05:35:00|3455.68|3453.68|3456.68|3454.68|3456.68|3454.68|3454.68|3452.68|216
1666330800000|2022-10-21 05:40:00|3456.18|3454.18|3455.68|3453.68|3456.18|3454.18|3454.68|3452.68|192
1666331100000|2022-10-21 05:45:00|3456.68|3454.68|3455.68|3453.68|3457.68|3455.68|3455.68|3453.68|455
1666331400000|2022-10-21 05:50:00|3454.68|3452.68|3454.68|3452.68|3455.68|3453.68|3454.68|3452.68|397
1666331700000|2022-10-21 05:55:00|3455.68|3453.68|3455.18|3453.18|3455.68|3453.68|3454.68|3452.68|368
1666332000000|2022-10-21 06:00:00|3454.93|3453.43|3455.43|3453.93|3457.43|3455.93|3451.43|3449.93|1816
1666332300000|2022-10-21 06:05:00|3454.43|3452.93|3461.43|3459.93|3462.93|3461.43|3454.43|3452.93|1209
1666332600000|2022-10-21 06:10:00|3462.43|3460.93|3463.43|3461.93|3464.43|3462.93|3460.43|3458.93|941
1666332900000|2022-10-21 06:15:00|3464.43|3462.93|3458.43|3456.93|3464.43|3462.93|3457.43|3455.93|1924
1666333200000|2022-10-21 06:20:00|3458.93|3457.43|3457.43|3455.93|3460.43|3458.93|3457.43|3455.93|1100
1666333500000|2022-10-21 06:25:00|3458.43|3456.93|3458.43|3456.93|3458.43|3456.93|3456.43|3454.93|2358
1666333800000|2022-10-21 06:30:00|3457.93|3456.43|3459.93|3458.43|3461.43|3459.93|3457.43|3455.93|1414
1666334100000|2022-10-21 06:35:00|3459.43|3457.93|3459.43|3457.93|3461.43|3459.93|3459.43|3457.93|1104
1666334400000|2022-10-21 06:40:00|3459.93|3458.43|3461.43|3459.93|3462.43|3460.93|3458.43|3456.93|911
1666334700000|2022-10-21 06:45:00|3461.93|3460.43|3463.43|3461.93|3463.43|3461.93|3461.43|3459.93|983
1666335000000|2022-10-21 06:50:00|3462.43|3460.93|3461.43|3459.93|3463.43|3461.93|3460.93|3459.43|1091
1666335300000|2022-10-21 06:55:00|3460.43|3458.93|3459.43|3457.93|3460.43|3458.93|3458.43|3456.93|2081
1666335600000|2022-10-21 07:00:00|3459.93|3458.43|3454.43|3452.93|3459.93|3458.43|3451.43|3449.93|16498
1666335900000|2022-10-21 07:05:00|3453.43|3451.93|3449.43|3447.93|3454.43|3452.93|3446.43|3444.93|13158
1666336200000|2022-10-21 07:10:00|3450.43|3448.93|3446.43|3444.93|3451.43|3449.93|3446.43|3444.93|9740
1666336500000|2022-10-21 07:15:00|3445.43|3443.93|3457.43|3455.93|3457.43|3455.93|3445.43|3443.93|7910
1666336800000|2022-10-21 07:20:00|3458.43|3456.93|3463.43|3461.93|3465.43|3463.93|3456.43|3454.93|8787
1666337100000|2022-10-21 07:25:00|3464.43|3462.93|3458.43|3456.93|3464.43|3462.93|3456.43|3454.93|6537
1666337400000|2022-10-21 07:30:00|3457.43|3455.93|3457.43|3455.93|3459.43|3457.93|3454.43|3452.93|4679
1666337700000|2022-10-21 07:35:00|3456.43|3454.93|3457.43|3455.93|3459.43|3457.93|3455.43|3453.93|5905
1666338000000|2022-10-21 07:40:00|3457.7|3456.2|3455.7|3454.2|3457.7|3456.2|3453.7|3452.2|5289
1666338300000|2022-10-21 07:45:00|3454.7|3453.2|3451.7|3450.2|3455.7|3454.2|3449.7|3448.2|6106
1666338600000|2022-10-21 07:50:00|3450.7|3449.2|3446.7|3445.2|3451.7|3450.2|3445.7|3444.2|7475
1666338900000|2022-10-21 07:55:00|3445.7|3444.2|3442.7|3441.2|3447.7|3446.2|3440.7|3439.2|8657
1666339200000|2022-10-21 08:00:00|3441.7|3440.2|3440.7|3439.2|3443.7|3442.2|3438.7|3437.2|8593
1666339500000|2022-10-21 08:05:00|3439.7|3438.2|3437.7|3436.2|3440.2|3438.7|3435.7|3434.2|10106
1666339800000|2022-10-21 08:10:00|3436.7|3435.2|3439.7|3438.2|3440.7|3439.2|3436.7|3435.2|8614
1666340100000|2022-10-21 08:15:00|3438.7|3437.2|3439.7|3438.2|3440.7|3439.2|3436.7|3435.2|5436
1666340400000|2022-10-21 08:20:00|3439.2|3437.7|3436.7|3435.2|3439.2|3437.7|3433.7|3432.2|8213
1666340700000|2022-10-21 08:25:00|3435.7|3434.2|3437.7|3436.2|3438.7|3437.2|3434.7|3433.2|5267
1666341000000|2022-10-21 08:30:00|3436.7|3435.2|3436.7|3435.2|3437.7|3436.2|3433.7|3432.2|10062
1666341300000|2022-10-21 08:35:00|3436.2|3434.7|3436.7|3435.2|3439.7|3438.2|3435.7|3434.2|5909
1666341600000|2022-10-21 08:40:00|3435.7|3434.2|3435.7|3434.2|3436.7|3435.2|3434.7|3433.2|2977
1666341900000|2022-10-21 08:45:00|3435.2|3433.7|3440.7|3439.2|3440.7|3439.2|3434.7|3433.2|5469
1666342200000|2022-10-21 08:50:00|3439.7|3438.2|3434.7|3433.2|3440.7|3439.2|3432.7|3431.2|8946
1666342500000|2022-10-21 08:55:00|3435.7|3434.2|3439.7|3438.2|3439.7|3438.2|3435.7|3434.2|4340
1666342800000|2022-10-21 09:00:00|3438.7|3437.2|3439.7|3438.2|3442.7|3441.2|3438.7|3437.2|4495
1666343100000|2022-10-21 09:05:00|3438.7|3437.2|3436.7|3435.2|3440.7|3439.2|3431.7|3430.2|13374
1666343400000|2022-10-21 09:10:00|3435.7|3434.2|3436.7|3435.2|3440.7|3439.2|3435.7|3434.2|3214
1666343700000|2022-10-21 09:15:00|3437.7|3436.2|3431.7|3430.2|3437.7|3436.2|3431.7|3430.2|4746
1666344000000|2022-10-21 09:20:00|3432.7|3431.2|3430.7|3429.2|3433.7|3432.2|3429.7|3428.2|7605
1666344300000|2022-10-21 09:25:00|3429.7|3428.2|3435.7|3434.2|3435.7|3434.2|3429.7|3428.2|2994
1666344600000|2022-10-21 09:30:00|3434.7|3433.2|3434.7|3433.2|3436.7|3435.2|3431.7|3430.2|6380
1666344900000|2022-10-21 09:35:00|3435.2|3433.7|3433.7|3432.2|3438.7|3437.2|3432.7|3431.2|6616
1666345200000|2022-10-21 09:40:00|3432.7|3431.2|3431.7|3430.2|3432.7|3431.2|3429.7|3428.2|4269
1666345500000|2022-10-21 09:45:00|3432.7|3431.2|3436.7|3435.2|3436.7|3435.2|3431.7|3430.2|4974
1666345800000|2022-10-21 09:50:00|3435.7|3434.2|3444.7|3443.2|3444.7|3443.2|3435.7|3434.2|18443
1666346100000|2022-10-21 09:55:00|3443.7|3442.2|3439.7|3438.2|3443.7|3442.2|3439.7|3438.2|19524
1666346400000|2022-10-21 10:00:00|3439.2|3437.7|3445.7|3444.2|3445.7|3444.2|3438.7|3437.2|11022
1666346700000|2022-10-21 10:05:00|3446.2|3444.7|3442.7|3441.2|3446.7|3445.2|3441.7|3440.2|4239
1666347000000|2022-10-21 10:10:00|3443.7|3442.2|3441.7|3440.2|3443.7|3442.2|3439.7|3438.2|3607
1666347300000|2022-10-21 10:15:00|3440.7|3439.2|3438.7|3437.2|3441.7|3440.2|3437.2|3435.7|4209
1666347600000|2022-10-21 10:20:00|3439.7|3438.2|3436.7|3435.2|3439.7|3438.2|3435.7|3434.2|3705
1666347900000|2022-10-21 10:25:00|3435.7|3434.2|3436.7|3435.2|3437.7|3436.2|3434.7|3433.2|2620
1666348200000|2022-10-21 10:30:00|3436.2|3434.7|3434.7|3433.2|3437.7|3436.2|3433.7|3432.2|2363
1666348500000|2022-10-21 10:35:00|3435.2|3433.7|3436.7|3435.2|3437.7|3436.2|3434.7|3433.2|1618
1666348800000|2022-10-21 10:40:00|3437.7|3436.2|3434.7|3433.2|3438.7|3437.2|3434.7|3433.2|2803
1666349100000|2022-10-21 10:45:00|3435.7|3434.2|3436.7|3435.2|3436.7|3435.2|3434.7|3433.2|3366
1666349400000|2022-10-21 10:50:00|3435.7|3434.2|3439.7|3438.2|3441.7|3440.2|3435.7|3434.2|5440
1666349700000|2022-10-21 10:55:00|3440.2|3438.7|3440.7|3439.2|3441.7|3440.2|3438.7|3437.2|1712
1666350000000|2022-10-21 11:00:00|3441.2|3439.7|3441.7|3440.2|3443.7|3442.2|3440.7|3439.2|8171
1666350300000|2022-10-21 11:05:00|3442.7|3441.2|3440.7|3439.2|3443.7|3442.2|3440.7|3439.2|2589
1666350600000|2022-10-21 11:10:00|3440.2|3438.7|3439.7|3438.2|3440.7|3439.2|3438.7|3437.2|1719
1666350900000|2022-10-21 11:15:00|3440.7|3439.2|3443.7|3442.2|3443.7|3442.2|3439.7|3438.2|2341
1666351200000|2022-10-21 11:20:00|3442.7|3441.2|3444.7|3443.2|3447.7|3446.2|3441.7|3440.2|2558
1666351500000|2022-10-21 11:25:00|3445.7|3444.2|3444.7|3443.2|3445.7|3444.2|3443.7|3442.2|1851
1666351800000|2022-10-21 11:30:00|3443.7|3442.2|3444.7|3443.2|3445.7|3444.2|3442.7|3441.2|1698
1666352100000|2022-10-21 11:35:00|3443.7|3442.2|3443.7|3442.2|3446.7|3445.2|3443.7|3442.2|1171
1666352400000|2022-10-21 11:40:00|3443.9|3442.4|3443.9|3442.4|3444.9|3443.4|3442.9|3441.4|2427
1666352700000|2022-10-21 11:45:00|3444.9|3443.4|3441.9|3440.4|3446.9|3445.4|3441.9|3440.4|2352
1666353000000|2022-10-21 11:50:00|3442.9|3441.4|3439.9|3438.4|3442.9|3441.4|3438.9|3437.4|1735
1666353300000|2022-10-21 11:55:00|3438.9|3437.4|3437.9|3436.4|3439.9|3438.4|3436.9|3435.4|2134
1666353600000|2022-10-21 12:00:00|3438.9|3437.4|3434.9|3433.4|3438.9|3437.4|3433.9|3432.4|2680
1666353900000|2022-10-21 12:05:00|3435.9|3434.4|3434.9|3433.4|3435.9|3434.4|3433.9|3432.4|3014
1666354200000|2022-10-21 12:10:00|3433.9|3432.4|3430.9|3429.4|3434.9|3433.4|3430.9|3429.4|3796
1666354500000|2022-10-21 12:15:00|3429.9|3428.4|3426.9|3425.4|3430.9|3429.4|3424.9|3423.4|8363
1666354800000|2022-10-21 12:20:00|3425.9|3424.4|3428.9|3427.4|3429.9|3428.4|3422.9|3421.4|6814
1666355100000|2022-10-21 12:25:00|3429.9|3428.4|3429.9|3428.4|3431.9|3430.4|3428.9|3427.4|4421
1666355400000|2022-10-21 12:30:00|3428.9|3427.4|3429.9|3428.4|3430.9|3429.4|3427.4|3425.9|3300
1666355700000|2022-10-21 12:35:00|3430.9|3429.4|3430.9|3429.4|3431.9|3430.4|3428.9|3427.4|4756
1666356000000|2022-10-21 12:40:00|3431.9|3430.4|3430.9|3429.4|3434.9|3433.4|3429.9|3428.4|5231
1666356300000|2022-10-21 12:45:00|3431.9|3430.4|3428.9|3427.4|3433.9|3432.4|3427.9|3426.4|2481
1666356600000|2022-10-21 12:50:00|3429.9|3428.4|3428.9|3427.4|3429.9|3428.4|3425.9|3424.4|3680
1666356900000|2022-10-21 12:55:00|3427.9|3426.4|3437.9|3436.4|3440.4|3438.9|3426.9|3425.4|9505
1666357200000|2022-10-21 13:00:00|3438.9|3437.4|3449.9|3448.4|3456.9|3455.4|3437.9|3436.4|22245
1666357500000|2022-10-21 13:05:00|3449.4|3447.9|3458.9|3457.4|3461.9|3460.4|3448.9|3447.4|12726
1666357800000|2022-10-21 13:10:00|3459.9|3458.4|3448.9|3447.4|3461.9|3460.4|3446.9|3445.4|18367
1666358100000|2022-10-21 13:15:00|3449.9|3448.4|3446.9|3445.4|3452.9|3451.4|3445.9|3444.4|9057
1666358400000|2022-10-21 13:20:00|3445.9|3444.4|3448.9|3447.4|3453.9|3452.4|3445.9|3444.4|4536
1666358700000|2022-10-21 13:25:00|3449.9|3448.4|3452.9|3451.4|3454.9|3453.4|3448.9|3447.4|6155
1666359000000|2022-10-21 13:30:00|3451.9|3450.4|3448.9|3447.4|3457.9|3456.4|3442.9|3441.4|14796
1666359300000|2022-10-21 13:35:00|3449.9|3448.4|3452.9|3451.4|3456.9|3455.4|3445.9|3444.4|9021
1666359600000|2022-10-21 13:40:00|3453.9|3452.4|3458.9|3457.4|3459.9|3458.4|3444.9|3443.4|7634
1666359900000|2022-10-21 13:45:00|3457.9|3456.4|3463.9|3462.4|3465.9|3464.4|3457.9|3456.4|15280
1666360200000|2022-10-21 13:50:00|3462.9|3461.4|3468.9|3467.4|3471.9|3470.4|3458.9|3457.4|13482
1666360500000|2022-10-21 13:55:00|3469.4|3467.9|3479.9|3478.4|3480.9|3479.4|3467.9|3466.4|19556
1666360800000|2022-10-21 14:00:00|3480.4|3478.9|3481.9|3480.4|3483.9|3482.4|3477.9|3476.4|13673
1666361100000|2022-10-21 14:05:00|3480.9|3479.4|3484.9|3483.4|3490.9|3489.4|3479.9|3478.4|13696
1666361400000|2022-10-21 14:10:00|3484.56|3483.06|3483.56|3482.06|3486.56|3485.06|3480.56|3479.06|7884
1666361700000|2022-10-21 14:15:00|3484.56|3483.06|3480.56|3479.06|3485.56|3484.06|3478.56|3477.06|13394
1666362000000|2022-10-21 14:20:00|3481.06|3479.56|3468.56|3467.06|3483.56|3482.06|3467.56|3466.06|10168
1666362300000|2022-10-21 14:25:00|3467.56|3466.06|3461.56|3460.06|3468.56|3467.06|3461.56|3460.06|13722
1666362600000|2022-10-21 14:30:00|3462.56|3461.06|3461.56|3460.06|3468.56|3467.06|3461.56|3460.06|13321
1666362900000|2022-10-21 14:35:00|3462.56|3461.06|3461.56|3460.06|3463.56|3462.06|3458.56|3457.06|11602
1666363200000|2022-10-21 14:40:00|3462.06|3460.56|3463.56|3462.06|3467.56|3466.06|3458.56|3457.06|9581
1666363500000|2022-10-21 14:45:00|3462.56|3461.06|3469.56|3468.06|3469.56|3468.06|3461.56|3460.06|8148
1666363800000|2022-10-21 14:50:00|3468.56|3467.06|3472.56|3471.06|3474.56|3473.06|3467.56|3466.06|10352
1666364100000|2022-10-21 14:55:00|3471.56|3470.06|3462.56|3461.06|3472.56|3471.06|3461.56|3460.06|15766
1666364400000|2022-10-21 15:00:00|3463.06|3461.56|3460.56|3459.06|3464.56|3463.06|3458.56|3457.06|10815
1666364700000|2022-10-21 15:05:00|3461.56|3460.06|3466.56|3465.06|3466.56|3465.06|3459.56|3458.06|7850
1666365000000|2022-10-21 15:10:00|3465.56|3464.06|3468.56|3467.06|3470.56|3469.06|3465.56|3464.06|11570
1666365300000|2022-10-21 15:15:00|3467.56|3466.06|3468.56|3467.06|3471.56|3470.06|3467.56|3466.06|10914
1666365600000|2022-10-21 15:20:00|3467.56|3466.06|3469.56|3468.06|3474.56|3473.06|3465.56|3464.06|17730
1666365900000|2022-10-21 15:25:00|3470.56|3469.06|3473.56|3472.06|3475.56|3474.06|3469.56|3468.06|20991
1666366200000|2022-10-21 15:30:00|3473.42|3471.92|3476.42|3474.92|3482.42|3480.92|3473.42|3471.92|45441
1666366500000|2022-10-21 15:35:00|3477.42|3475.92|3473.42|3471.92|3478.42|3476.92|3471.42|3469.92|28098
1666366800000|2022-10-21 15:40:00|3474.42|3472.92|3479.42|3477.92|3482.42|3480.92|3472.42|3470.92|7626
1666367100000|2022-10-21 15:45:00|3479.92|3478.42|3481.42|3479.92|3484.42|3482.92|3476.42|3474.92|10371
1666367400000|2022-10-21 15:50:00|3480.42|3478.92|3480.42|3478.92|3484.42|3482.92|3478.42|3476.92|5788
1666367700000|2022-10-21 15:55:00|3479.42|3477.92|3484.42|3482.92|3484.42|3482.92|3478.42|3476.92|5860
1666368000000|2022-10-21 16:00:00|3485.42|3483.92|3488.42|3486.92|3490.42|3488.92|3485.42|3483.92|7933
1666368300000|2022-10-21 16:05:00|3487.92|3486.42|3483.42|3481.92|3487.92|3486.42|3482.42|3480.92|6051
1666368600000|2022-10-21 16:10:00|3484.42|3482.92|3484.42|3482.92|3484.42|3482.92|3478.42|3476.92|4674
1666368900000|2022-10-21 16:15:00|3483.42|3481.92|3480.42|3478.92|3484.42|3482.92|3479.42|3477.92|2279
1666369200000|2022-10-21 16:20:00|3481.42|3479.92|3486.42|3484.92|3486.42|3484.92|3478.42|3476.92|2836
1666369500000|2022-10-21 16:25:00|3485.92|3484.42|3479.42|3477.92|3486.92|3485.42|3478.42|3476.92|4597
1666369800000|2022-10-21 16:30:00|3479.92|3478.42|3482.42|3480.92|3483.42|3481.92|3477.42|3475.92|2928
1666370100000|2022-10-21 16:35:00|3481.92|3480.42|3480.42|3478.92|3486.42|3484.92|3478.42|3476.92|2808
1666370400000|2022-10-21 16:40:00|3481.42|3479.92|3485.42|3483.92|3485.42|3483.92|3481.42|3479.92|1903
1666370700000|2022-10-21 16:45:00|3484.42|3482.92|3489.42|3487.92|3489.42|3487.92|3484.42|3482.92|2349
1666371000000|2022-10-21 16:50:00|3490.42|3488.92|3490.42|3488.92|3491.42|3489.92|3489.42|3487.92|1454
1666371300000|2022-10-21 16:55:00|3491.42|3489.92|3488.42|3486.92|3491.42|3489.92|3486.42|3484.92|2668
1666371600000|2022-10-21 17:00:00|3489.42|3487.92|3492.42|3490.92|3492.42|3490.92|3488.42|3486.92|3429
1666371900000|2022-10-21 17:05:00|3491.42|3489.92|3490.42|3488.92|3493.42|3491.92|3489.42|3487.92|1969
1666372200000|2022-10-21 17:10:00|3490.92|3489.42|3490.42|3488.92|3491.42|3489.92|3489.42|3487.92|857
1666372500000|2022-10-21 17:15:00|3491.42|3489.92|3494.42|3492.92|3494.42|3492.92|3488.42|3486.92|1083
1666372800000|2022-10-21 17:20:00|3493.42|3491.92|3491.42|3489.92|3495.42|3493.92|3491.42|3489.92|2672
1666373100000|2022-10-21 17:25:00|3490.42|3488.92|3494.42|3492.92|3494.42|3492.92|3490.42|3488.92|1498
1666373400000|2022-10-21 17:30:00|3494.92|3493.42|3493.42|3491.92|3497.42|3495.92|3493.42|3491.92|2028
1666373700000|2022-10-21 17:35:00|3494.42|3492.92|3494.42|3492.92|3495.42|3493.92|3492.92|3491.42|2568
1666374000000|2022-10-21 17:40:00|3495.42|3493.92|3494.42|3492.92|3496.42|3494.92|3494.42|3492.92|1438
1666374300000|2022-10-21 17:45:00|3495.42|3493.92|3498.42|3496.92|3498.42|3496.92|3494.92|3493.42|1165
1666374600000|2022-10-21 17:50:00|3497.42|3495.92|3497.42|3495.92|3499.42|3497.92|3497.42|3495.92|2094
1666374900000|2022-10-21 17:55:00|3496.42|3494.92|3498.42|3496.92|3498.42|3496.92|3496.42|3494.92|2076
1666375200000|2022-10-21 18:00:00|3499.42|3497.92|3500.42|3498.92|3501.42|3499.92|3498.42|3496.92|1237
1666375500000|2022-10-21 18:05:00|3501.42|3499.92|3501.42|3499.92|3502.42|3500.92|3500.42|3498.92|1417
1666375800000|2022-10-21 18:10:00|3502.42|3500.92|3501.42|3499.92|3502.42|3500.92|3501.42|3499.92|960
1666562400000|2022-10-23 22:00:00|3543.67|3540.67|3547.27|3544.27|3547.37|3544.37|3541.37|3538.37|0
1666562700000|2022-10-23 22:05:00|3547.17|3544.17|3545.47|3542.47|3554.77|3551.77|3543.37|3540.37|0
1666563000000|2022-10-23 22:10:00|3545.17|3542.17|3543.17|3540.17|3548.77|3545.77|3543.17|3540.17|0
1666563300000|2022-10-23 22:15:00|3543.37|3540.37|3541.97|3538.97|3543.77|3540.77|3540.47|3537.47|0
1666563600000|2022-10-23 22:20:00|3542.07|3539.07|3539.47|3536.47|3543.37|3540.37|3538.67|3535.67|0
1666563900000|2022-10-23 22:25:00|3539.57|3536.57|3540.97|3537.97|3542.57|3539.57|3539.47|3536.47|0
1666564200000|2022-10-23 22:30:00|3540.87|3537.87|3540.07|3537.07|3540.97|3537.97|3538.47|3535.47|0
1666564500000|2022-10-23 22:35:00|3539.97|3536.97|3537.07|3534.07|3540.97|3537.97|3536.67|3533.67|0
1666564800000|2022-10-23 22:40:00|3537.27|3534.27|3536.87|3533.87|3537.67|3534.67|3535.67|3532.67|0
1666565100000|2022-10-23 22:45:00|3536.97|3533.97|3534.67|3531.67|3536.97|3533.97|3533.87|3530.87|0
1666565400000|2022-10-23 22:50:00|3534.57|3531.57|3536.27|3533.27|3537.07|3534.07|3534.07|3531.07|0
1666565700000|2022-10-23 22:55:00|3536.47|3533.47|3535.87|3532.87|3537.87|3534.87|3535.57|3532.57|0
1666566000000|2022-10-23 23:00:00|3535.67|3532.67|3536.07|3533.07|3537.67|3534.67|3535.47|3532.47|0
1666566300000|2022-10-23 23:05:00|3536.17|3533.17|3537.37|3534.37|3537.47|3534.47|3534.87|3531.87|0
1666566600000|2022-10-23 23:10:00|3537.47|3534.47|3535.27|3532.27|3537.67|3534.67|3535.27|3532.27|0
1666566900000|2022-10-23 23:15:00|3535.47|3532.47|3536.67|3533.67|3536.97|3533.97|3535.47|3532.47|0
1666567200000|2022-10-23 23:20:00|3536.47|3533.47|3533.47|3530.47|3537.07|3534.07|3533.07|3530.07|0
1666567500000|2022-10-23 23:25:00|3533.57|3530.57|3532.47|3529.47|3533.87|3530.87|3531.27|3528.27|0
1666567800000|2022-10-23 23:30:00|3532.67|3529.67|3532.57|3529.57|3533.97|3530.97|3531.67|3528.67|0
1666568100000|2022-10-23 23:35:00|3532.47|3529.47|3537.77|3534.77|3538.87|3535.87|3531.87|3528.87|0
1666568400000|2022-10-23 23:40:00|3537.67|3534.67|3540.17|3537.17|3540.37|3537.37|3535.67|3532.67|0
1666568700000|2022-10-23 23:45:00|3540.37|3537.37|3534.57|3531.57|3541.57|3538.57|3534.57|3531.57|0
1666569000000|2022-10-23 23:50:00|3534.67|3531.67|3535.67|3532.67|3536.07|3533.07|3532.67|3529.67|0
1666569300000|2022-10-23 23:55:00|3535.47|3532.47|3529.77|3526.77|3536.07|3533.07|3529.77|3526.77|0
1666569600000|2022-10-24 00:00:00|3530.17|3527.17|3528.97|3525.97|3531.27|3528.27|3526.37|3523.37|0
1666569900000|2022-10-24 00:05:00|3529.57|3526.57|3532.27|3529.27|3532.47|3529.47|3528.37|3525.37|0
1666570200000|2022-10-24 00:10:00|3532.47|3529.47|3528.07|3525.07|3533.27|3530.27|3527.67|3524.67|0
1666570500000|2022-10-24 00:15:00|3527.87|3524.87|3522.67|3520.67|3527.97|3524.97|3518.67|3516.67|3125
1666570800000|2022-10-24 00:20:00|3521.67|3519.67|3521.67|3519.67|3523.67|3521.67|3519.67|3517.67|578
1666571100000|2022-10-24 00:25:00|3520.67|3518.67|3523.67|3521.67|3523.67|3521.67|3520.67|3518.67|184
1666571400000|2022-10-24 00:30:00|3524.67|3522.67|3521.67|3519.67|3524.67|3522.67|3521.67|3519.67|426
1666571700000|2022-10-24 00:35:00|3522.67|3520.67|3523.67|3521.67|3525.67|3523.67|3522.67|3520.67|468
1666572000000|2022-10-24 00:40:00|3524.17|3522.17|3521.67|3519.67|3524.67|3522.67|3521.67|3519.67|196
1666572300000|2022-10-24 00:45:00|3520.67|3518.67|3519.67|3517.67|3522.67|3520.67|3519.67|3517.67|410
1666572600000|2022-10-24 00:50:00|3520.67|3518.67|3520.67|3518.67|3521.67|3519.67|3520.67|3518.67|146
1666572900000|2022-10-24 00:55:00|3521.67|3519.67|3521.67|3519.67|3522.67|3520.67|3519.67|3517.67|278
1666573200000|2022-10-24 01:00:00|3520.67|3518.67|3522.67|3520.67|3522.67|3520.67|3519.67|3517.67|454
1666573500000|2022-10-24 01:05:00|3523.67|3521.67|3521.67|3519.67|3523.67|3521.67|3520.67|3518.67|362
1666573800000|2022-10-24 01:10:00|3521.17|3519.17|3521.67|3519.67|3521.67|3519.67|3519.67|3517.67|189
1666574100000|2022-10-24 01:15:00|3520.67|3518.67|3513.67|3511.67|3520.67|3518.67|3513.67|3511.67|469
1666574400000|2022-10-24 01:20:00|3512.67|3510.67|3511.67|3509.67|3515.67|3513.67|3511.67|3509.67|317
1666574700000|2022-10-24 01:25:00|3512.67|3510.67|3513.67|3511.67|3515.67|3513.67|3511.67|3509.67|346
1666575000000|2022-10-24 01:30:00|3512.67|3510.67|3516.67|3514.67|3516.67|3514.67|3511.17|3509.17|635
1666575300000|2022-10-24 01:35:00|3517.67|3515.67|3516.67|3514.67|3519.67|3517.67|3516.67|3514.67|453
1666575600000|2022-10-24 01:40:00|3517.17|3515.17|3515.67|3513.67|3518.67|3516.67|3515.67|3513.67|169
1666575900000|2022-10-24 01:45:00|3514.67|3512.67|3514.67|3512.67|3517.67|3515.67|3514.67|3512.67|116
1666576200000|2022-10-24 01:50:00|3513.67|3511.67|3513.67|3511.67|3515.67|3513.67|3512.67|3510.67|100
1666576500000|2022-10-24 01:55:00|3513.17|3511.17|3511.67|3509.67|3513.67|3511.67|3510.67|3508.67|174
1666576800000|2022-10-24 02:00:00|3510.67|3508.67|3507.67|3505.67|3510.67|3508.67|3507.67|3505.67|420
1666577100000|2022-10-24 02:05:00|3508.67|3506.67|3509.67|3507.67|3510.67|3508.67|3507.67|3505.67|309
1666577400000|2022-10-24 02:10:00|3510.67|3508.67|3507.67|3505.67|3511.67|3509.67|3506.67|3504.67|196
1666577700000|2022-10-24 02:15:00|3506.67|3504.67|3509.67|3507.67|3509.67|3507.67|3504.67|3502.67|535
1666578000000|2022-10-24 02:20:00|3509.17|3507.17|3506.67|3504.67|3509.67|3507.67|3506.67|3504.67|153
1666578300000|2022-10-24 02:25:00|3505.67|3503.67|3508.67|3506.67|3508.67|3506.67|3505.67|3503.67|97
1666578600000|2022-10-24 02:30:00|3509.67|3507.67|3508.67|3506.67|3510.67|3508.67|3508.67|3506.67|521
1666578900000|2022-10-24 02:35:00|3509.67|3507.67|3506.67|3504.67|3509.67|3507.67|3506.67|3504.67|357
1666579200000|2022-10-24 02:40:00|3507.67|3505.67|3506.67|3504.67|3508.67|3506.67|3506.67|3504.67|159
1666579500000|2022-10-24 02:45:00|3507.67|3505.67|3508.67|3506.67|3510.17|3508.17|3506.67|3504.67|152
1666579800000|2022-10-24 02:50:00|3509.17|3507.17|3508.67|3506.67|3509.67|3507.67|3508.67|3506.67|192
1666580100000|2022-10-24 02:55:00|3509.67|3507.67|3506.67|3504.67|3509.67|3507.67|3506.67|3504.67|100
1666580400000|2022-10-24 03:00:00|3507.17|3505.17|3506.17|3504.17|3507.67|3505.67|3505.67|3503.67|107
1666580700000|2022-10-24 03:05:00|3505.67|3503.67|3501.17|3499.17|3506.67|3504.67|3500.67|3498.67|245
1666581000000|2022-10-24 03:10:00|3501.67|3499.67|3497.67|3495.67|3501.67|3499.67|3497.67|3495.67|410
1666581300000|2022-10-24 03:15:00|3498.67|3496.67|3498.67|3496.67|3499.67|3497.67|3498.67|3496.67|131
1666581600000|2022-10-24 03:20:00|3498.17|3496.17|3498.67|3496.67|3499.67|3497.67|3497.67|3495.67|110
1666581900000|2022-10-24 03:25:00|3497.67|3495.67|3499.67|3497.67|3499.67|3497.67|3497.67|3495.67|199
1666582200000|2022-10-24 03:30:00|3500.67|3498.67|3499.67|3497.67|3500.67|3498.67|3498.67|3496.67|252
1666582500000|2022-10-24 03:35:00|3500.67|3498.67|3497.67|3495.67|3500.67|3498.67|3497.67|3495.67|205
1666582800000|2022-10-24 03:40:00|3497.17|3495.17|3496.67|3494.67|3497.67|3495.67|3495.67|3493.67|212
1666583100000|2022-10-24 03:45:00|3497.17|3495.17|3498.67|3496.67|3498.67|3496.67|3496.67|3494.67|129
1666583400000|2022-10-24 03:50:00|3497.67|3495.67|3497.67|3495.67|3498.67|3496.67|3496.67|3494.67|124
1666583700000|2022-10-24 03:55:00|3497.17|3495.17|3497.67|3495.67|3498.67|3496.67|3496.67|3494.67|39
1666584000000|2022-10-24 04:00:00|3496.67|3494.67|3497.17|3495.17|3498.67|3496.67|3496.67|3494.67|108
1666584300000|2022-10-24 04:05:00|3496.67|3494.67|3495.17|3493.17|3497.17|3495.17|3494.67|3492.67|225
1666584600000|2022-10-24 04:10:00|3494.67|3492.67|3496.67|3494.67|3497.67|3495.67|3494.67|3492.67|386
1666584900000|2022-10-24 04:15:00|3496.17|3494.17|3498.67|3496.67|3498.67|3496.67|3495.67|3493.67|175
1666585200000|2022-10-24 04:20:00|3499.17|3497.17|3498.67|3496.67|3499.67|3497.67|3498.67|3496.67|46
1666585500000|2022-10-24 04:25:00|3497.67|3495.67|3498.17|3496.17|3498.17|3496.17|3497.67|3495.67|20
1666585800000|2022-10-24 04:30:00|3498.67|3496.67|3501.67|3499.67|3503.67|3501.67|3497.67|3495.67|1122
1666586100000|2022-10-24 04:35:00|3502.17|3500.17|3502.67|3500.67|3503.67|3501.67|3501.67|3499.67|79
1666586400000|2022-10-24 04:40:00|3502.17|3500.17|3502.67|3500.67|3503.67|3501.67|3501.67|3499.67|155
1666586700000|2022-10-24 04:45:00|3503.17|3501.17|3506.67|3504.67|3508.67|3506.67|3502.67|3500.67|1021
1666587000000|2022-10-24 04:50:00|3505.67|3503.67|3505.67|3503.67|3506.67|3504.67|3505.67|3503.67|231
1666587300000|2022-10-24 04:55:00|3504.67|3502.67|3505.67|3503.67|3506.67|3504.67|3504.67|3502.67|131
1666587600000|2022-10-24 05:00:00|3506.17|3504.17|3505.67|3503.67|3506.67|3504.67|3504.67|3502.67|321
1666587900000|2022-10-24 05:05:00|3505.17|3503.17|3500.67|3498.67|3505.67|3503.67|3500.17|3498.17|318
1666588200000|2022-10-24 05:10:00|3499.67|3497.67|3496.67|3494.67|3499.67|3497.67|3495.67|3493.67|561
1666588500000|2022-10-24 05:15:00|3496.17|3494.17|3496.17|3494.17|3498.67|3496.67|3496.17|3494.17|342
1666588800000|2022-10-24 05:20:00|3496.67|3494.67|3496.67|3494.67|3497.67|3495.67|3495.67|3493.67|180
1666589100000|2022-10-24 05:25:00|3497.17|3495.17|3497.67|3495.67|3497.67|3495.67|3495.67|3493.67|246
1666589400000|2022-10-24 05:30:00|3496.67|3494.67|3497.67|3495.67|3498.67|3496.67|3496.67|3494.67|182
1666589700000|2022-10-24 05:35:00|3498.17|3496.17|3496.67|3494.67|3498.67|3496.67|3495.67|3493.67|185
1666590000000|2022-10-24 05:40:00|3496.17|3494.17|3494.67|3492.67|3496.17|3494.17|3494.67|3492.67|218
1666590300000|2022-10-24 05:45:00|3495.67|3493.67|3496.67|3494.67|3496.67|3494.67|3494.67|3492.67|440
1666590600000|2022-10-24 05:50:00|3495.67|3493.67|3494.67|3492.67|3498.67|3496.67|3494.67|3492.67|938
1666590900000|2022-10-24 05:55:00|3495.67|3493.67|3493.67|3491.67|3495.67|3493.67|3492.67|3490.67|1059
1666591200000|2022-10-24 06:00:00|3493.42|3491.92|3497.42|3495.92|3497.42|3495.92|3491.42|3489.92|2992
1666591500000|2022-10-24 06:05:00|3496.42|3494.92|3496.42|3494.92|3497.42|3495.92|3495.42|3493.92|1715
1666591800000|2022-10-24 06:10:00|3497.42|3495.92|3498.42|3496.92|3501.42|3499.92|3497.42|3495.92|1306
1666592100000|2022-10-24 06:15:00|3497.42|3495.92|3501.42|3499.92|3504.42|3502.92|3497.42|3495.92|1171
1666592400000|2022-10-24 06:20:00|3502.42|3500.92|3504.42|3502.92|3507.42|3505.92|3502.42|3500.92|1174
1666592700000|2022-10-24 06:25:00|3504.92|3503.42|3506.42|3504.92|3507.42|3505.92|3504.42|3502.92|1710
1666593000000|2022-10-24 06:30:00|3507.42|3505.92|3505.42|3503.92|3509.42|3507.92|3503.42|3501.92|1939
1666593300000|2022-10-24 06:35:00|3504.42|3502.92|3507.42|3505.92|3508.42|3506.92|3503.42|3501.92|881
1666593600000|2022-10-24 06:40:00|3508.42|3506.92|3503.42|3501.92|3508.42|3506.92|3503.42|3501.92|975
1666593900000|2022-10-24 06:45:00|3504.42|3502.92|3502.42|3500.92|3506.42|3504.92|3502.42|3500.92|901
1666594200000|2022-10-24 06:50:00|3502.92|3501.42|3501.42|3499.92|3505.42|3503.92|3500.42|3498.92|1065
1666594500000|2022-10-24 06:55:00|3502.42|3500.92|3499.42|3497.92|3502.42|3500.92|3499.42|3497.92|3403
1666594800000|2022-10-24 07:00:00|3499.92|3498.42|3512.42|3510.92|3518.42|3516.92|3499.92|3498.42|18498
1666595100000|2022-10-24 07:05:00|3513.42|3511.92|3513.42|3511.92|3522.42|3520.92|3513.42|3511.92|11555
1666595400000|2022-10-24 07:10:00|3512.42|3510.92|3510.42|3508.92|3515.42|3513.92|3505.92|3504.42|12403
1666595700000|2022-10-24 07:15:00|3507.42|3505.92|3494.42|3492.92|3510.42|3508.92|3494.42|3492.92|9472
1666596000000|2022-10-24 07:20:00|3493.42|3491.92|3485.42|3483.92|3495.42|3493.92|3485.42|3483.92|9401
1666596300000|2022-10-24 07:25:00|3484.42|3482.92|3482.42|3480.92|3487.42|3485.92|3481.42|3479.92|9567
1666596600000|2022-10-24 07:30:00|3483.42|3481.92|3491.42|3489.92|3492.42|3490.92|3481.42|3479.92|9274
1666596900000|2022-10-24 07:35:00|3490.42|3488.92|3493.42|3491.92|3494.42|3492.92|3488.42|3486.92|5049
1666597200000|2022-10-24 07:40:00|3493.22|3491.72|3490.22|3488.72|3495.22|3493.72|3488.22|3486.72|3169
1666597500000|2022-10-24 07:45:00|3489.22|3487.72|3494.22|3492.72|3495.22|3493.72|3486.22|3484.72|4640
1666597800000|2022-10-24 07:50:00|3495.22|3493.72|3497.22|3495.72|3499.22|3497.72|3493.22|3491.72|5710
1666598100000|2022-10-24 07:55:00|3496.22|3494.72|3492.72|3491.22|3497.22|3495.72|3492.22|3490.72|6492
1666598400000|2022-10-24 08:00:00|3493.22|3491.72|3491.22|3489.72|3497.22|3495.72|3488.22|3486.72|4304
1666598700000|2022-10-24 08:05:00|3492.22|3490.72|3493.22|3491.72|3493.22|3491.72|3487.22|3485.72|3389
1666599000000|2022-10-24 08:10:00|3492.22|3490.72|3489.22|3487.72|3494.22|3492.72|3486.22|3484.72|5021
1666599300000|2022-10-24 08:15:00|3488.22|3486.72|3484.22|3482.72|3492.22|3490.72|3481.22|3479.72|4235
1666599600000|2022-10-24 08:20:00|3483.22|3481.72|3477.22|3475.72|3483.22|3481.72|3477.22|3475.72|6073
1666599900000|2022-10-24 08:25:00|3476.22|3474.72|3476.22|3474.72|3479.22|3477.72|3474.22|3472.72|6654
1666600200000|2022-10-24 08:30:00|3475.22|3473.72|3477.22|3475.72|3478.22|3476.72|3474.22|3472.72|2767
1666600500000|2022-10-24 08:35:00|3478.22|3476.72|3480.22|3478.72|3481.22|3479.72|3475.22|3473.72|6972
1666600800000|2022-10-24 08:40:00|3479.22|3477.72|3478.22|3476.72|3482.22|3480.72|3473.22|3471.72|5952
1666601100000|2022-10-24 08:45:00|3479.22|3477.72|3482.22|3480.72|3482.22|3480.72|3477.22|3475.72|3695
1666601400000|2022-10-24 08:50:00|3483.22|3481.72|3485.22|3483.72|3485.22|3483.72|3481.22|3479.72|1900
1666601700000|2022-10-24 08:55:00|3486.22|3484.72|3485.22|3483.72|3490.22|3488.72|3485.22|3483.72|4923
1666602000000|2022-10-24 09:00:00|3485.72|3484.22|3488.22|3486.72|3488.22|3486.72|3484.22|3482.72|3547
1666602300000|2022-10-24 09:05:00|3489.22|3487.72|3488.22|3486.72|3490.22|3488.72|3487.22|3485.72|4040
1666602600000|2022-10-24 09:10:00|3489.22|3487.72|3484.22|3482.72|3491.22|3489.72|3484.22|3482.72|2531
1666602900000|2022-10-24 09:15:00|3483.22|3481.72|3481.22|3479.72|3483.22|3481.72|3480.22|3478.72|3013
1666603200000|2022-10-24 09:20:00|3482.22|3480.72|3481.22|3479.72|3483.22|3481.72|3480.22|3478.72|1338
1666603500000|2022-10-24 09:25:00|3482.22|3480.72|3479.22|3477.72|3484.22|3482.72|3479.22|3477.72|2247
1666603800000|2022-10-24 09:30:00|3480.22|3478.72|3484.22|3482.72|3486.22|3484.72|3478.22|3476.72|1740
1666604100000|2022-10-24 09:35:00|3485.22|3483.72|3484.22|3482.72|3486.22|3484.72|3481.22|3479.72|3294
1666604400000|2022-10-24 09:40:00|3485.22|3483.72|3488.22|3486.72|3488.22|3486.72|3485.22|3483.72|1792
1666604700000|2022-10-24 09:45:00|3487.72|3486.22|3491.22|3489.72|3491.22|3489.72|3487.22|3485.72|2238
1666605000000|2022-10-24 09:50:00|3490.72|3489.22|3500.22|3498.72|3500.22|3498.72|3490.22|3488.72|5293
1666605300000|2022-10-24 09:55:00|3499.22|3497.72|3506.22|3504.72|3507.22|3505.72|3499.22|3497.72|7098
1666605600000|2022-10-24 10:00:00|3507.22|3505.72|3510.22|3508.72|3513.22|3511.72|3507.22|3505.72|7696
1666605900000|2022-10-24 10:05:00|3509.22|3507.72|3507.22|3505.72|3511.22|3509.72|3506.22|3504.72|5277
1666606200000|2022-10-24 10:10:00|3508.22|3506.72|3510.22|3508.72|3512.22|3510.72|3507.22|3505.72|4378
1666606500000|2022-10-24 10:15:00|3511.22|3509.72|3518.22|3516.72|3518.22|3516.72|3511.22|3509.72|5342
1666606800000|2022-10-24 10:20:00|3517.72|3516.22|3521.22|3519.72|3522.22|3520.72|3517.22|3515.72|9337
1666607100000|2022-10-24 10:25:00|3522.22|3520.72|3517.22|3515.72|3522.22|3520.72|3517.22|3515.72|4796
1666607400000|2022-10-24 10:30:00|3518.22|3516.72|3521.22|3519.72|3524.22|3522.72|3518.22|3516.72|4454
1666607700000|2022-10-24 10:35:00|3520.22|3518.72|3521.22|3519.72|3525.22|3523.72|3520.22|3518.72|7900
1666608000000|2022-10-24 10:40:00|3520.22|3518.72|3518.22|3516.72|3521.22|3519.72|3518.22|3516.72|4209
1666608300000|2022-10-24 10:45:00|3517.72|3516.22|3519.22|3517.72|3519.22|3517.72|3517.22|3515.72|3064
1666608600000|2022-10-24 10:50:00|3520.22|3518.72|3523.22|3521.72|3524.22|3522.72|3520.22|3518.72|4472
1666608900000|2022-10-24 10:55:00|3524.22|3522.72|3527.22|3525.72|3527.22|3525.72|3522.22|3520.72|4378
1666609200000|2022-10-24 11:00:00|3526.22|3524.72|3529.22|3527.72|3531.22|3529.72|3526.22|3524.72|5654
1666609500000|2022-10-24 11:05:00|3530.22|3528.72|3520.22|3518.72|3531.22|3529.72|3520.22|3518.72|6431
1666609800000|2022-10-24 11:10:00|3521.22|3519.72|3523.22|3521.72|3525.22|3523.72|3520.22|3518.72|6857
1666610100000|2022-10-24 11:15:00|3524.22|3522.72|3524.22|3522.72|3526.22|3524.72|3521.22|3519.72|4668
1666610400000|2022-10-24 11:20:00|3525.22|3523.72|3524.22|3522.72|3526.22|3524.72|3522.22|3520.72|3250
1666610700000|2022-10-24 11:25:00|3523.22|3521.72|3528.22|3526.72|3529.22|3527.72|3523.22|3521.72|6116
1666611000000|2022-10-24 11:30:00|3527.22|3525.72|3535.22|3533.72|3535.22|3533.72|3527.22|3525.72|7382
1666611300000|2022-10-24 11:35:00|3534.22|3532.72|3535.22|3533.72|3539.22|3537.72|3534.22|3532.72|4086
1666611600000|2022-10-24 11:40:00|3534.94|3533.44|3539.94|3538.44|3540.94|3539.44|3533.94|3532.44|3747
1666611900000|2022-10-24 11:45:00|3540.94|3539.44|3541.94|3540.44|3544.94|3543.44|3538.94|3537.44|6336
1666612200000|2022-10-24 11:50:00|3542.94|3541.44|3536.94|3535.44|3542.94|3541.44|3536.94|3535.44|4794
1666612500000|2022-10-24 11:55:00|3537.94|3536.44|3537.94|3536.44|3543.94|3542.44|3536.94|3535.44|5503
1666612800000|2022-10-24 12:00:00|3538.94|3537.44|3536.94|3535.44|3538.94|3537.44|3534.94|3533.44|6268
1666613100000|2022-10-24 12:05:00|3537.94|3536.44|3536.94|3535.44|3541.94|3540.44|3535.94|3534.44|8299
1666613400000|2022-10-24 12:10:00|3538.94|3537.44|3536.94|3535.44|3538.94|3537.44|3535.94|3534.44|4173
1666613700000|2022-10-24 12:15:00|3537.94|3536.44|3531.94|3530.44|3538.94|3537.44|3529.94|3528.44|6668
1666614000000|2022-10-24 12:20:00|3530.94|3529.44|3527.94|3526.44|3531.94|3530.44|3526.94|3525.44|6644
1666614300000|2022-10-24 12:25:00|3528.94|3527.44|3529.94|3528.44|3529.94|3528.44|3526.94|3525.44|4286
1666614600000|2022-10-24 12:30:00|3528.94|3527.44|3528.94|3527.44|3530.94|3529.44|3526.94|3525.44|3651
1666614900000|2022-10-24 12:35:00|3529.94|3528.44|3533.94|3532.44|3533.94|3532.44|3527.94|3526.44|3079
1666615200000|2022-10-24 12:40:00|3534.94|3533.44|3538.94|3537.44|3539.94|3538.44|3532.94|3531.44|4527
1666615500000|2022-10-24 12:45:00|3537.94|3536.44|3535.94|3534.44|3540.94|3539.44|3535.94|3534.44|2447
1666615800000|2022-10-24 12:50:00|3536.94|3535.44|3542.94|3541.44|3543.94|3542.44|3535.94|3534.44|7303
1666616100000|2022-10-24 12:55:00|3543.94|3542.44|3548.94|3547.44|3548.94|3547.44|3542.94|3541.44|7933
1666616400000|2022-10-24 13:00:00|3547.94|3546.44|3545.94|3544.44|3548.94|3547.44|3542.94|3541.44|5668
1666616700000|2022-10-24 13:05:00|3546.94|3545.44|3543.94|3542.44|3546.94|3545.44|3540.94|3539.44|6376
1666617000000|2022-10-24 13:10:00|3542.94|3541.44|3540.94|3539.44|3544.94|3543.44|3540.94|3539.44|4847
1666617300000|2022-10-24 13:15:00|3541.94|3540.44|3539.94|3538.44|3541.94|3540.44|3536.94|3535.44|6132
1666617600000|2022-10-24 13:20:00|3540.94|3539.44|3540.94|3539.44|3542.94|3541.44|3539.94|3538.44|3942
1666617900000|2022-10-24 13:25:00|3539.94|3538.44|3537.94|3536.44|3540.94|3539.44|3536.94|3535.44|5267
1666618200000|2022-10-24 13:30:00|3538.94|3537.44|3537.94|3536.44|3539.94|3538.44|3533.94|3532.44|11505
1666618500000|2022-10-24 13:35:00|3536.94|3535.44|3542.94|3541.44|3546.94|3545.44|3536.94|3535.44|15170
1666618800000|2022-10-24 13:40:00|3541.94|3540.44|3538.94|3537.44|3542.94|3541.44|3534.94|3533.44|14089
1666619100000|2022-10-24 13:45:00|3543.94|3542.44|3542.94|3541.44|3554.94|3553.44|3540.94|3539.44|19181
1666619400000|2022-10-24 13:50:00|3543.44|3541.94|3548.94|3547.44|3548.94|3547.44|3538.94|3537.44|8886
1666619700000|2022-10-24 13:55:00|3549.94|3548.44|3544.94|3543.44|3551.94|3550.44|3540.94|3539.44|12381
1666620000000|2022-10-24 14:00:00|3545.94|3544.44|3523.94|3522.44|3545.94|3544.44|3523.94|3522.44|21848
1666620300000|2022-10-24 14:05:00|3522.94|3521.44|3519.94|3518.44|3527.94|3526.44|3517.94|3516.44|16144
1666620600000|2022-10-24 14:10:00|3520.25|3518.75|3526.25|3524.75|3527.25|3525.75|3519.25|3517.75|11989
1666620900000|2022-10-24 14:15:00|3527.25|3525.75|3523.25|3521.75|3527.25|3525.75|3519.25|3517.75|8272
1666621200000|2022-10-24 14:20:00|3522.25|3520.75|3511.25|3509.75|3522.25|3520.75|3508.25|3506.75|10941
1666621500000|2022-10-24 14:25:00|3512.25|3510.75|3517.75|3516.25|3518.25|3516.75|3509.25|3507.75|11372
1666621800000|2022-10-24 14:30:00|3518.25|3516.75|3522.25|3520.75|3522.25|3520.75|3515.25|3513.75|7318
1666622100000|2022-10-24 14:35:00|3521.25|3519.75|3524.25|3522.75|3526.25|3524.75|3521.25|3519.75|9928
1666622400000|2022-10-24 14:40:00|3523.25|3521.75|3522.25|3520.75|3526.25|3524.75|3518.75|3517.25|6802
1666622700000|2022-10-24 14:45:00|3521.25|3519.75|3519.25|3517.75|3522.25|3520.75|3517.25|3515.75|6505
1666623000000|2022-10-24 14:50:00|3519.75|3518.25|3527.25|3525.75|3530.25|3528.75|3519.25|3517.75|8284
1666623300000|2022-10-24 14:55:00|3526.25|3524.75|3529.25|3527.75|3531.25|3529.75|3524.25|3522.75|7132
1666623600000|2022-10-24 15:00:00|3530.25|3528.75|3529.25|3527.75|3532.25|3530.75|3526.25|3524.75|9473
1666623900000|2022-10-24 15:05:00|3530.25|3528.75|3527.25|3525.75|3531.25|3529.75|3526.25|3524.75|7389
1666624200000|2022-10-24 15:10:00|3526.25|3524.75|3528.25|3526.75|3529.25|3527.75|3525.25|3523.75|8015
1666624500000|2022-10-24 15:15:00|3528.75|3527.25|3525.25|3523.75|3532.25|3530.75|3521.25|3519.75|7893
1666624800000|2022-10-24 15:20:00|3526.25|3524.75|3531.25|3529.75|3532.25|3530.75|3526.25|3524.75|7840
1666625100000|2022-10-24 15:25:00|3530.25|3528.75|3531.25|3529.75|3533.25|3531.75|3527.75|3526.25|17191
1666625400000|2022-10-24 15:30:00|3532.25|3530.75|3529.25|3527.75|3532.25|3530.75|3528.25|3526.75|39057
1666625700000|2022-10-24 15:35:00|3528.25|3526.75|3536.25|3534.75|3537.25|3535.75|3527.25|3525.75|29796
1666626000000|2022-10-24 15:40:00|3535.25|3533.75|3533.25|3531.75|3538.25|3536.75|3533.25|3531.75|10845
1666626300000|2022-10-24 15:45:00|3532.25|3530.75|3534.25|3532.75|3535.25|3533.75|3531.25|3529.75|9927
1666626600000|2022-10-24 15:50:00|3534.75|3533.25|3542.25|3540.75|3542.25|3540.75|3534.25|3532.75|5938
1666626900000|2022-10-24 15:55:00|3541.75|3540.25|3545.25|3543.75|3545.25|3543.75|3541.25|3539.75|19420
1666627200000|2022-10-24 16:00:00|3544.75|3543.25|3542.25|3540.75|3546.25|3544.75|3540.25|3538.75|7464
1666627500000|2022-10-24 16:05:00|3543.25|3541.75|3540.25|3538.75|3544.25|3542.75|3540.25|3538.75|2120
1666627800000|2022-10-24 16:10:00|3541.25|3539.75|3542.25|3540.75|3543.25|3541.75|3540.25|3538.75|1110
1666628100000|2022-10-24 16:15:00|3543.25|3541.75|3543.25|3541.75|3544.25|3542.75|3539.25|3537.75|3473
1666628400000|2022-10-24 16:20:00|3544.25|3542.75|3545.25|3543.75|3545.25|3543.75|3540.25|3538.75|1238
1666628700000|2022-10-24 16:25:00|3544.25|3542.75|3540.25|3538.75|3545.25|3543.75|3540.25|3538.75|1769
1666629000000|2022-10-24 16:30:00|3541.25|3539.75|3540.25|3538.75|3542.25|3540.75|3538.25|3536.75|2011
1666629300000|2022-10-24 16:35:00|3539.75|3538.25|3539.25|3537.75|3542.25|3540.75|3539.25|3537.75|1200
1666629600000|2022-10-24 16:40:00|3538.25|3536.75|3540.75|3539.25|3540.75|3539.25|3537.25|3535.75|1485
1666629900000|2022-10-24 16:45:00|3540.25|3538.75|3541.25|3539.75|3542.25|3540.75|3540.25|3538.75|941
1666630200000|2022-10-24 16:50:00|3540.25|3538.75|3541.25|3539.75|3541.25|3539.75|3539.75|3538.25|862
1666630500000|2022-10-24 16:55:00|3540.25|3538.75|3536.25|3534.75|3541.25|3539.75|3536.25|3534.75|1710
1666630800000|2022-10-24 17:00:00|3536.75|3535.25|3536.25|3534.75|3537.25|3535.75|3533.25|3531.75|1914
1666631100000|2022-10-24 17:05:00|3535.75|3534.25|3537.25|3535.75|3537.25|3535.75|3534.25|3532.75|905
1666631400000|2022-10-24 17:10:00|3536.25|3534.75|3536.25|3534.75|3537.25|3535.75|3533.25|3531.75|1416
1666631700000|2022-10-24 17:15:00|3535.25|3533.75|3533.25|3531.75|3536.25|3534.75|3533.25|3531.75|1179
1666632000000|2022-10-24 17:20:00|3534.25|3532.75|3532.25|3530.75|3534.25|3532.75|3530.25|3528.75|863
1666632300000|2022-10-24 17:25:00|3533.25|3531.75|3533.25|3531.75|3534.25|3532.75|3531.25|3529.75|814
1666632600000|2022-10-24 17:30:00|3532.75|3531.25|3532.25|3530.75|3533.25|3531.75|3530.25|3528.75|1019
1666632900000|2022-10-24 17:35:00|3533.25|3531.75|3532.25|3530.75|3533.25|3531.75|3531.25|3529.75|438
1666633200000|2022-10-24 17:40:00|3533.25|3531.75|3535.25|3533.75|3535.25|3533.75|3532.75|3531.25|521
1666633500000|2022-10-24 17:45:00|3535.75|3534.25|3535.25|3533.75|3537.25|3535.75|3533.25|3531.75|1481
1666633800000|2022-10-24 17:50:00|3535.75|3534.25|3536.25|3534.75|3537.25|3535.75|3534.25|3532.75|429
1666634100000|2022-10-24 17:55:00|3535.75|3534.25|3533.75|3532.25|3536.25|3534.75|3533.25|3531.75|489
1666634400000|2022-10-24 18:00:00|3534.25|3532.75|3538.25|3536.75|3538.25|3536.75|3533.25|3531.75|627
1666634700000|2022-10-24 18:05:00|3537.25|3535.75|3538.25|3536.75|3539.25|3537.75|3537.25|3535.75|1156
1666635000000|2022-10-24 18:10:00|3537.25|3535.75|3538.25|3536.75|3538.25|3536.75|3537.25|3535.75|260
1666635300000|2022-10-24 18:15:00|3537.25|3535.75|3537.25|3535.75|3539.25|3537.75|3537.25|3535.75|326
1666635600000|2022-10-24 18:20:00|3537.75|3536.25|3536.25|3534.75|3537.75|3536.25|3535.25|3533.75|2216
1666635900000|2022-10-24 18:25:00|3535.25|3533.75|3537.25|3535.75|3538.25|3536.75|3535.25|3533.75|870
1666636200000|2022-10-24 18:30:00|3538.25|3536.75|3537.25|3535.75|3538.25|3536.75|3537.25|3535.75|584
1666636500000|2022-10-24 18:35:00|3536.25|3534.75|3538.25|3536.75|3538.25|3536.75|3536.25|3534.75|775
1666636800000|2022-10-24 18:40:00|3537.25|3535.75|3540.25|3538.75|3541.75|3540.25|3535.25|3533.75|1705
1666637100000|2022-10-24 18:45:00|3539.75|3538.25|3542.25|3540.75|3542.25|3540.75|3539.25|3537.75|1594
1666637400000|2022-10-24 18:50:00|3541.75|3540.25|3542.25|3540.75|3542.25|3540.75|3540.25|3538.75|561
1666637700000|2022-10-24 18:55:00|3541.75|3540.25|3543.25|3541.75|3544.25|3542.75|3541.25|3539.75|454
1666638000000|2022-10-24 19:00:00|3542.25|3540.75|3544.25|3542.75|3545.25|3543.75|3542.25|3540.75|847
1666638300000|2022-10-24 19:05:00|3545.25|3543.75|3543.25|3541.75|3545.25|3543.75|3542.25|3540.75|840
1666638600000|2022-10-24 19:10:00|3544.25|3542.75|3544.25|3542.75|3544.25|3542.75|3543.25|3541.75|534
1666638900000|2022-10-24 19:15:00|3545.25|3543.75|3545.25|3543.75|3546.25|3544.75|3544.25|3542.75|1033
1666639200000|2022-10-24 19:20:00|3544.25|3542.75|3542.25|3540.75|3544.25|3542.75|3541.25|3539.75|1274
1666639500000|2022-10-24 19:25:00|3543.25|3541.75|3542.25|3540.75|3544.25|3542.75|3542.25|3540.75|1233
1666639800000|2022-10-24 19:30:00|3543.25|3541.75|3541.25|3539.75|3543.25|3541.75|3540.25|3538.75|912
1666640100000|2022-10-24 19:35:00|3540.25|3538.75|3540.25|3538.75|3541.25|3539.75|3539.25|3537.75|1298
1666640400000|2022-10-24 19:40:00|3539.75|3538.25|3537.25|3535.75|3540.25|3538.75|3537.25|3535.75|1492
1666640700000|2022-10-24 19:45:00|3536.75|3535.25|3535.25|3533.75|3538.25|3536.75|3535.25|3533.75|2064
1666641000000|2022-10-24 19:50:00|3536.25|3534.75|3533.25|3531.75|3536.25|3534.75|3532.25|3530.75|2860
1666641300000|2022-10-24 19:55:00|3532.25|3530.75|3532.25|3530.75|3534.25|3532.75|3532.25|3530.75|5584
1666641600000|2022-10-24 20:00:00|3533.6|3530.6|3532.4|3529.4|3533.6|3530.6|3531.8|3528.8|19978
1666641900000|2022-10-24 20:05:00|3532.2|3529.2|3531.2|3528.2|3532.8|3529.8|3530.9|3527.9|0
1666642200000|2022-10-24 20:10:00|3531|3528|3531.7|3528.7|3532.8|3529.8|3530.7|3527.7|0
1666642500000|2022-10-24 20:15:00|3531.6|3528.6|3533.4|3530.4|3533.5|3530.5|3531.6|3528.6|0
1666642800000|2022-10-24 20:20:00|3533.2|3530.2|3532.2|3529.2|3533.6|3530.6|3532|3529|0
1666643100000|2022-10-24 20:25:00|3532|3529|3531.8|3528.8|3532.2|3529.2|3531.6|3528.6|0
1666643400000|2022-10-24 20:30:00|3531.9|3528.9|3531.6|3528.6|3531.9|3528.9|3531.6|3528.6|0
1666643700000|2022-10-24 20:35:00|3531.5|3528.5|3528.5|3525.5|3531.5|3528.5|3528.5|3525.5|0
1666644000000|2022-10-24 20:40:00|3528.7|3525.7|3528.7|3525.7|3529.4|3526.4|3528.3|3525.3|0
1666644300000|2022-10-24 20:45:00|3528.5|3525.5|3529.7|3526.7|3529.9|3526.9|3528.3|3525.3|0
1666644600000|2022-10-24 20:50:00|3529.5|3526.5|3529.3|3526.3|3529.9|3526.9|3529.1|3526.1|0
1666644900000|2022-10-24 20:55:00|3529.5|3526.5|3530|3527|3530.3|3527.3|3529.1|3526.1|0
1666645200000|2022-10-24 21:00:00|3529.9|3526.9|3529.9|3526.9|3530.3|3527.3|3529.7|3526.7|0
1666645500000|2022-10-24 21:05:00|3530.2|3527.2|3531.2|3528.2|3531.2|3528.2|3530.2|3527.2|0
1666645800000|2022-10-24 21:10:00|3531.1|3528.1|3531.8|3528.8|3531.8|3528.8|3530.9|3527.9|0
1666646100000|2022-10-24 21:15:00|3531.9|3528.9|3532|3529|3532.1|3529.1|3531.4|3528.4|0
1666646400000|2022-10-24 21:20:00|3531.9|3528.9|3531.9|3528.9|3532.2|3529.2|3531.4|3528.4|0
1666646700000|2022-10-24 21:25:00|3531.8|3528.8|3531.5|3528.5|3532|3529|3531.5|3528.5|0
1666647000000|2022-10-24 21:30:00|3531.4|3528.4|3531.4|3528.4|3531.4|3528.4|3531.3|3528.3|0
1666647300000|2022-10-24 21:35:00|3531.5|3528.5|3531.6|3528.6|3531.6|3528.6|3531.5|3528.5|0
1666647600000|2022-10-24 21:40:00|3531.5|3528.5|3531.6|3528.6|3531.6|3528.6|3531.5|3528.5|0
1666647900000|2022-10-24 21:45:00|3531.5|3528.5|3531.6|3528.6|3531.6|3528.6|3531.4|3528.4|0
1666648200000|2022-10-24 21:50:00|3531.5|3528.5|3531.5|3528.5|3531.6|3528.6|3531.5|3528.5|0
1666648500000|2022-10-24 21:55:00|3531.4|3528.4|3530.6|3527.6|3531.4|3528.4|3530.6|3527.6|0
1666648800000|2022-10-24 22:00:00|3528.2|3525.2|3528.9|3525.9|3530.4|3527.4|3528.2|3525.2|0
1666649100000|2022-10-24 22:05:00|3528.8|3525.8|3530.1|3527.1|3530.1|3527.1|3528.5|3525.5|0
1666649400000|2022-10-24 22:10:00|3530.2|3527.2|3531.2|3528.2|3531.2|3528.2|3530.2|3527.2|0
1666649700000|2022-10-24 22:15:00|3531.1|3528.1|3530.3|3527.3|3531.1|3528.1|3529.7|3526.7|0
1666650000000|2022-10-24 22:20:00|3530.4|3527.4|3531.7|3528.7|3532.4|3529.4|3530.2|3527.2|0
1666650300000|2022-10-24 22:25:00|3531.8|3528.8|3531.2|3528.2|3532.1|3529.1|3530.9|3527.9|0
1666650600000|2022-10-24 22:30:00|3531.3|3528.3|3531.6|3528.6|3532.4|3529.4|3530.5|3527.5|0
1666650900000|2022-10-24 22:35:00|3531.8|3528.8|3533|3530|3533.4|3530.4|3531.2|3528.2|0
1666651200000|2022-10-24 22:40:00|3532.9|3529.9|3535.1|3532.1|3536|3533|3532.4|3529.4|0
1666651500000|2022-10-24 22:45:00|3535.2|3532.2|3535.4|3532.4|3536.1|3533.1|3535.2|3532.2|0
1666651800000|2022-10-24 22:50:00|3535.5|3532.5|3535.4|3532.4|3535.8|3532.8|3534.6|3531.6|0
1666652100000|2022-10-24 22:55:00|3535.6|3532.6|3536.6|3533.6|3536.6|3533.6|3535.5|3532.5|0
1666652400000|2022-10-24 23:00:00|3536.5|3533.5|3535.4|3532.4|3536.5|3533.5|3535.2|3532.2|0
1666652700000|2022-10-24 23:05:00|3535.5|3532.5|3537.2|3534.2|3537.2|3534.2|3535.4|3532.4|0
1666653000000|2022-10-24 23:10:00|3537|3534|3536.6|3533.6|3538.1|3535.1|3535.6|3532.6|0
1666653300000|2022-10-24 23:15:00|3536.7|3533.7|3535.2|3532.2|3536.8|3533.8|3535|3532|0
1666653600000|2022-10-24 23:20:00|3535.4|3532.4|3535.6|3532.6|3535.6|3532.6|3534.8|3531.8|0
1666653900000|2022-10-24 23:25:00|3535.8|3532.8|3535.2|3532.2|3536|3533|3535|3532|0
1666654200000|2022-10-24 23:30:00|3535|3532|3535.8|3532.8|3536|3533|3534.6|3531.6|0
1666654500000|2022-10-24 23:35:00|3535.6|3532.6|3534.8|3531.8|3535.8|3532.8|3534.6|3531.6|0
1666654800000|2022-10-24 23:40:00|3534.6|3531.6|3533.8|3530.8|3535|3532|3533.8|3530.8|0
1666655100000|2022-10-24 23:45:00|3533.6|3530.6|3532.7|3529.7|3533.8|3530.8|3532|3529|0
1666655400000|2022-10-24 23:50:00|3532.6|3529.6|3533.6|3530.6|3534.2|3531.2|3532.6|3529.6|0
1666655700000|2022-10-24 23:55:00|3533.7|3530.7|3533.2|3530.2|3534.2|3531.2|3533.2|3530.2|0
1666656000000|2022-10-25 00:00:00|3533.4|3530.4|3529.1|3526.1|3533.5|3530.5|3528.7|3525.7|0
1666656300000|2022-10-25 00:05:00|3529.2|3526.2|3532.9|3529.9|3533.4|3530.4|3528.3|3525.3|0
1666656600000|2022-10-25 00:10:00|3533|3530|3533.6|3530.6|3534.2|3531.2|3531|3528|0
1666656900000|2022-10-25 00:15:00|3533.8|3530.8|3529.5|3527.5|3533.8|3531.5|3529.5|3527.5|692
1666657200000|2022-10-25 00:20:00|3528.5|3526.5|3532|3530|3532.5|3530.5|3528.5|3526.5|317
1666657500000|2022-10-25 00:25:00|3532.5|3530.5|3536.5|3534.5|3537.5|3535.5|3532.5|3530.5|257
1666657800000|2022-10-25 00:30:00|3537.5|3535.5|3536.5|3534.5|3540.5|3538.5|3536.5|3534.5|826
1666658100000|2022-10-25 00:35:00|3537|3535|3537|3535|3538.5|3536.5|3536.5|3534.5|460
1666658400000|2022-10-25 00:40:00|3537.5|3535.5|3537.5|3535.5|3538.5|3536.5|3537.5|3535.5|96
1666658700000|2022-10-25 00:45:00|3538|3536|3538.5|3536.5|3539.5|3537.5|3537.5|3535.5|95
1666659000000|2022-10-25 00:50:00|3538|3536|3535.5|3533.5|3538.5|3536.5|3534.5|3532.5|177
1666659300000|2022-10-25 00:55:00|3536.5|3534.5|3537.5|3535.5|3538.5|3536.5|3536.5|3534.5|176
1666659600000|2022-10-25 01:00:00|3537|3535|3535.5|3533.5|3538.5|3536.5|3535.5|3533.5|308
1666659900000|2022-10-25 01:05:00|3536.5|3534.5|3530.5|3528.5|3536.5|3534.5|3530.5|3528.5|176
1666660200000|2022-10-25 01:10:00|3531.5|3529.5|3530.5|3528.5|3532.5|3530.5|3530.5|3528.5|84
1666660500000|2022-10-25 01:15:00|3530|3528|3526.5|3524.5|3530.5|3528.5|3522.5|3520.5|683
1666660800000|2022-10-25 01:20:00|3527|3525|3524.5|3522.5|3527.5|3525.5|3523.5|3521.5|468
1666661100000|2022-10-25 01:25:00|3525.5|3523.5|3526.5|3524.5|3527.5|3525.5|3524.5|3522.5|121
1666661400000|2022-10-25 01:30:00|3525.5|3523.5|3526.5|3524.5|3528.5|3526.5|3521.5|3519.5|361
1666661700000|2022-10-25 01:35:00|3527|3525|3521.5|3519.5|3527.5|3525.5|3520.5|3518.5|339
1666662000000|2022-10-25 01:40:00|3522.5|3520.5|3525.5|3523.5|3526.5|3524.5|3522.5|3520.5|509
1666662300000|2022-10-25 01:45:00|3525|3523|3525.5|3523.5|3526.5|3524.5|3525|3523|500
1666662600000|2022-10-25 01:50:00|3525|3523|3530.5|3528.5|3530.5|3528.5|3524.5|3522.5|918
1666662900000|2022-10-25 01:55:00|3531.5|3529.5|3528.5|3526.5|3531.5|3529.5|3527.5|3525.5|756
1666663200000|2022-10-25 02:00:00|3529|3527|3527.5|3525.5|3529.5|3527.5|3526.5|3524.5|152
1666663500000|2022-10-25 02:05:00|3526.5|3524.5|3526.5|3524.5|3527.5|3525.5|3525.5|3523.5|137
1666663800000|2022-10-25 02:10:00|3525.5|3523.5|3525.5|3523.5|3527.5|3525.5|3524.5|3522.5|64
1666664100000|2022-10-25 02:15:00|3526.5|3524.5|3525.5|3523.5|3526.5|3524.5|3524.5|3522.5|104
1666664400000|2022-10-25 02:20:00|3524.5|3522.5|3526.5|3524.5|3526.5|3524.5|3524.5|3522.5|296
1666664700000|2022-10-25 02:25:00|3527.5|3525.5|3526.5|3524.5|3527.5|3525.5|3525.5|3523.5|96
1666665000000|2022-10-25 02:30:00|3525.5|3523.5|3525.5|3523.5|3528|3526|3524.5|3522.5|122
1666665300000|2022-10-25 02:35:00|3524.5|3522.5|3525|3523|3526.5|3524.5|3523.5|3521.5|146
1666665600000|2022-10-25 02:40:00|3524.5|3522.5|3526.5|3524.5|3526.5|3524.5|3524.5|3522.5|72
1666665900000|2022-10-25 02:45:00|3527.5|3525.5|3527.5|3525.5|3528.5|3526.5|3526.5|3524.5|89
1666666200000|2022-10-25 02:50:00|3526.5|3524.5|3526.5|3524.5|3527.5|3525.5|3525.5|3523.5|88
1666666500000|2022-10-25 02:55:00|3527.5|3525.5|3526.5|3524.5|3527.5|3525.5|3525.5|3523.5|86
1666666800000|2022-10-25 03:00:00|3525.5|3523.5|3526.5|3524.5|3526.5|3524.5|3525.5|3523.5|82
1666667100000|2022-10-25 03:05:00|3526|3524|3528.5|3526.5|3528.5|3526.5|3525.5|3523.5|235
1666667400000|2022-10-25 03:10:00|3527.5|3525.5|3527|3525|3528|3526|3525.5|3523.5|89
1666667700000|2022-10-25 03:15:00|3526.5|3524.5|3531.5|3529.5|3531.5|3529.5|3526.5|3524.5|136
1666668000000|2022-10-25 03:20:00|3531|3529|3532.5|3530.5|3532.5|3530.5|3530.5|3528.5|101
1666668300000|2022-10-25 03:25:00|3533|3531|3533.5|3531.5|3534.5|3532.5|3532.5|3530.5|122
1666668600000|2022-10-25 03:30:00|3533|3531|3534.5|3532.5|3535|3533|3532.5|3530.5|231
1666668900000|2022-10-25 03:35:00|3535|3533|3533|3531|3535.5|3533.5|3532.5|3530.5|109
1666669200000|2022-10-25 03:40:00|3533.5|3531.5|3532.5|3530.5|3533.5|3531.5|3532.5|3530.5|102
1666669500000|2022-10-25 03:45:00|3531.5|3529.5|3531.5|3529.5|3532.5|3530.5|3530.5|3528.5|153
1666669800000|2022-10-25 03:50:00|3531|3529|3532.5|3530.5|3532.5|3530.5|3530.5|3528.5|88
1666670100000|2022-10-25 03:55:00|3532|3530|3532.5|3530.5|3532.5|3530.5|3531.5|3529.5|46
1666670400000|2022-10-25 04:00:00|3533.5|3531.5|3534|3532|3534.5|3532.5|3532.5|3530.5|56
1666670700000|2022-10-25 04:05:00|3534.5|3532.5|3535.5|3533.5|3535.5|3533.5|3533.5|3531.5|101
1666671000000|2022-10-25 04:10:00|3534.5|3532.5|3534.5|3532.5|3534.5|3532.5|3534.5|3532.5|17
1666671300000|2022-10-25 04:15:00|3533.5|3531.5|3534.5|3532.5|3534.5|3532.5|3533.5|3531.5|72
1666671600000|2022-10-25 04:20:00|3535.5|3533.5|3536.5|3534.5|3536.5|3534.5|3534.5|3532.5|64
1666671900000|2022-10-25 04:25:00|3536|3534|3535.5|3533.5|3536|3534|3535.5|3533.5|13
1666672200000|2022-10-25 04:30:00|3536.5|3534.5|3535.5|3533.5|3536.5|3534.5|3535.5|3533.5|34
1666672500000|2022-10-25 04:35:00|3534.5|3532.5|3534.5|3532.5|3535.5|3533.5|3534.5|3532.5|53
1666672800000|2022-10-25 04:40:00|3534|3532|3534.5|3532.5|3534.5|3532.5|3533.5|3531.5|38
1666673100000|2022-10-25 04:45:00|3533.5|3531.5|3534.5|3532.5|3534.5|3532.5|3533.5|3531.5|91
1666673400000|2022-10-25 04:50:00|3533.5|3531.5|3534.5|3532.5|3534.5|3532.5|3533.5|3531.5|208
1666673700000|2022-10-25 04:55:00|3535.5|3533.5|3535.5|3533.5|3535.5|3533.5|3535.5|3533.5|256
1666674000000|2022-10-25 05:00:00|3534.5|3532.5|3535.5|3533.5|3536.5|3534.5|3534.5|3532.5|127
1666674300000|2022-10-25 05:05:00|3536.5|3534.5|3533.5|3531.5|3536.5|3534.5|3532.5|3530.5|311
1666674600000|2022-10-25 05:10:00|3534|3532|3534.5|3532.5|3534.5|3532.5|3532.5|3530.5|166
1666674900000|2022-10-25 05:15:00|3534|3532|3535.5|3533.5|3535.5|3533.5|3533.5|3531.5|169
1666675200000|2022-10-25 05:20:00|3535|3533|3536.5|3534.5|3537.5|3535.5|3534.5|3532.5|159
1666675500000|2022-10-25 05:25:00|3537.5|3535.5|3535.5|3533.5|3537.5|3535.5|3535.5|3533.5|120
1666675800000|2022-10-25 05:30:00|3536.5|3534.5|3537.5|3535.5|3537.5|3535.5|3535|3533|408
1666676100000|2022-10-25 05:35:00|3537|3535|3537.5|3535.5|3538|3536|3536.5|3534.5|201
1666676400000|2022-10-25 05:40:00|3537|3535|3535.5|3533.5|3537.5|3535.5|3534.5|3532.5|259
1666676700000|2022-10-25 05:45:00|3536.5|3534.5|3535.5|3533.5|3536.5|3534.5|3535.5|3533.5|326
1666677000000|2022-10-25 05:50:00|3535|3533|3534.5|3532.5|3536.5|3534.5|3534|3532|472
1666677300000|2022-10-25 05:55:00|3535|3533|3536.5|3534.5|3537.5|3535.5|3534.5|3532.5|119
1666677600000|2022-10-25 06:00:00|3536.25|3534.75|3544.25|3542.75|3544.25|3542.75|3536.25|3534.75|1772
1666677900000|2022-10-25 06:05:00|3543.25|3541.75|3542.25|3540.75|3544.25|3542.75|3541.25|3539.75|1172
1666678200000|2022-10-25 06:10:00|3541.75|3540.25|3543.25|3541.75|3545.25|3543.75|3541.25|3539.75|932
1666678500000|2022-10-25 06:15:00|3544.25|3542.75|3545.25|3543.75|3546.25|3544.75|3543.25|3541.75|600
1666678800000|2022-10-25 06:20:00|3544.25|3542.75|3545.25|3543.75|3545.25|3543.75|3543.25|3541.75|479
1666679100000|2022-10-25 06:25:00|3546.25|3544.75|3546.25|3544.75|3548.25|3546.75|3545.25|3543.75|1131
1666679400000|2022-10-25 06:30:00|3547.25|3545.75|3542.25|3540.75|3548.25|3546.75|3542.25|3540.75|1545
1666679700000|2022-10-25 06:35:00|3541.75|3540.25|3541.25|3539.75|3542.25|3540.75|3539.25|3537.75|1269
1666680000000|2022-10-25 06:40:00|3540.25|3538.75|3543.25|3541.75|3543.25|3541.75|3540.25|3538.75|1400
1666680300000|2022-10-25 06:45:00|3542.75|3541.25|3540.75|3539.25|3544.25|3542.75|3540.25|3538.75|890
1666680600000|2022-10-25 06:50:00|3540.25|3538.75|3539.25|3537.75|3542.25|3540.75|3538.25|3536.75|707
1666680900000|2022-10-25 06:55:00|3540.25|3538.75|3544.25|3542.75|3544.25|3542.75|3540.25|3538.75|1973
1666681200000|2022-10-25 07:00:00|3543.25|3541.75|3542.25|3540.75|3549.25|3547.75|3538.25|3536.75|15981
1666681500000|2022-10-25 07:05:00|3541.25|3539.75|3550.25|3548.75|3553.25|3551.75|3541.25|3539.75|9474
1666681800000|2022-10-25 07:10:00|3549.25|3547.75|3544.25|3542.75|3552.25|3550.75|3540.25|3538.75|5879
1666682100000|2022-10-25 07:15:00|3543.25|3541.75|3548.25|3546.75|3552.25|3550.75|3541.25|3539.75|5658
1666682400000|2022-10-25 07:20:00|3547.25|3545.75|3543.25|3541.75|3548.25|3546.75|3542.25|3540.75|3294
1666682700000|2022-10-25 07:25:00|3542.75|3541.25|3537.25|3535.75|3544.25|3542.75|3536.25|3534.75|4466
1666683000000|2022-10-25 07:30:00|3538.25|3536.75|3542.25|3540.75|3543.25|3541.75|3538.25|3536.75|3726
1666683300000|2022-10-25 07:35:00|3541.75|3540.25|3544.25|3542.75|3544.25|3542.75|3540.25|3538.75|5034
1666683600000|2022-10-25 07:40:00|3544.18|3542.68|3540.18|3538.68|3544.18|3542.68|3539.18|3537.68|2710
1666683900000|2022-10-25 07:45:00|3541.18|3539.68|3540.18|3538.68|3541.18|3539.68|3537.18|3535.68|4254
1666684200000|2022-10-25 07:50:00|3541.18|3539.68|3542.18|3540.68|3545.18|3543.68|3541.18|3539.68|5127
1666684500000|2022-10-25 07:55:00|3543.18|3541.68|3545.18|3543.68|3545.18|3543.68|3541.18|3539.68|1570
1666684800000|2022-10-25 08:00:00|3546.18|3544.68|3546.18|3544.68|3547.18|3545.68|3542.18|3540.68|2363
1666685100000|2022-10-25 08:05:00|3547.18|3545.68|3548.18|3546.68|3549.18|3547.68|3544.18|3542.68|3236
1666685400000|2022-10-25 08:10:00|3547.18|3545.68|3548.18|3546.68|3548.18|3546.68|3544.18|3542.68|16481
1666685700000|2022-10-25 08:15:00|3547.18|3545.68|3542.18|3540.68|3548.18|3546.68|3542.18|3540.68|1923
1666686000000|2022-10-25 08:20:00|3543.18|3541.68|3538.68|3537.18|3543.18|3541.68|3538.18|3536.68|5293
1666686300000|2022-10-25 08:25:00|3539.18|3537.68|3537.18|3535.68|3539.18|3537.68|3537.18|3535.68|2276
1666686600000|2022-10-25 08:30:00|3536.18|3534.68|3538.18|3536.68|3538.18|3536.68|3535.18|3533.68|1934
1666686900000|2022-10-25 08:35:00|3537.18|3535.68|3539.18|3537.68|3539.18|3537.68|3536.18|3534.68|1914
1666687200000|2022-10-25 08:40:00|3540.18|3538.68|3536.18|3534.68|3540.18|3538.68|3536.18|3534.68|3531
1666687500000|2022-10-25 08:45:00|3535.18|3533.68|3535.18|3533.68|3538.18|3536.68|3533.18|3531.68|3268
1666687800000|2022-10-25 08:50:00|3536.18|3534.68|3534.18|3532.68|3537.18|3535.68|3534.18|3532.68|4579
1666688100000|2022-10-25 08:55:00|3535.18|3533.68|3531.18|3529.68|3535.18|3533.68|3531.18|3529.68|8670
1666688400000|2022-10-25 09:00:00|3530.18|3528.68|3528.18|3526.68|3531.18|3529.68|3528.18|3526.68|5449
1666688700000|2022-10-25 09:05:00|3527.18|3525.68|3528.18|3526.68|3529.18|3527.68|3527.18|3525.68|5159
1666689000000|2022-10-25 09:10:00|3527.18|3525.68|3529.18|3527.68|3531.18|3529.68|3527.18|3525.68|4107
1666689300000|2022-10-25 09:15:00|3528.18|3526.68|3530.18|3528.68|3532.18|3530.68|3528.18|3526.68|2318
1666689600000|2022-10-25 09:20:00|3531.18|3529.68|3529.18|3527.68|3531.18|3529.68|3528.18|3526.68|5550
1666689900000|2022-10-25 09:25:00|3530.18|3528.68|3526.18|3524.68|3531.18|3529.68|3526.18|3524.68|2892
1666690200000|2022-10-25 09:30:00|3527.18|3525.68|3522.18|3520.68|3527.18|3525.68|3521.18|3519.68|8955
1666690500000|2022-10-25 09:35:00|3521.18|3519.68|3518.18|3516.68|3521.18|3519.68|3516.18|3514.68|4588
1666690800000|2022-10-25 09:40:00|3519.18|3517.68|3515.18|3513.68|3519.18|3517.68|3514.18|3512.68|3099
1666691100000|2022-10-25 09:45:00|3516.18|3514.68|3517.18|3515.68|3518.18|3516.68|3514.18|3512.68|2931
1666691400000|2022-10-25 09:50:00|3518.18|3516.68|3522.18|3520.68|3522.18|3520.68|3518.18|3516.68|3783
1666691700000|2022-10-25 09:55:00|3523.18|3521.68|3521.18|3519.68|3525.18|3523.68|3521.18|3519.68|3644
1666692000000|2022-10-25 10:00:00|3520.18|3518.68|3524.18|3522.68|3524.18|3522.68|3519.18|3517.68|3917
1666692300000|2022-10-25 10:05:00|3525.18|3523.68|3524.18|3522.68|3525.18|3523.68|3522.18|3520.68|3444
1666692600000|2022-10-25 10:10:00|3524.68|3523.18|3518.18|3516.68|3524.68|3523.18|3514.18|3512.68|9530
1666692900000|2022-10-25 10:15:00|3517.18|3515.68|3515.18|3513.68|3520.18|3518.68|3515.18|3513.68|2400
1666693200000|2022-10-25 10:20:00|3515.68|3514.18|3516.18|3514.68|3517.18|3515.68|3513.18|3511.68|8578
1666693500000|2022-10-25 10:25:00|3517.18|3515.68|3519.18|3517.68|3521.18|3519.68|3515.18|3513.68|10088
1666693800000|2022-10-25 10:30:00|3518.18|3516.68|3520.18|3518.68|3521.18|3519.68|3517.18|3515.68|3084
1666694100000|2022-10-25 10:35:00|3519.18|3517.68|3520.18|3518.68|3523.18|3521.68|3519.18|3517.68|11782
1666694400000|2022-10-25 10:40:00|3519.18|3517.68|3521.18|3519.68|3522.18|3520.68|3519.18|3517.68|2375
1666694700000|2022-10-25 10:45:00|3522.18|3520.68|3522.18|3520.68|3525.18|3523.68|3522.18|3520.68|3740
1666695000000|2022-10-25 10:50:00|3523.18|3521.68|3521.18|3519.68|3523.18|3521.68|3520.18|3518.68|1926
1666695300000|2022-10-25 10:55:00|3522.18|3520.68|3522.18|3520.68|3523.18|3521.68|3521.18|3519.68|1453
1666695600000|2022-10-25 11:00:00|3523.18|3521.68|3517.18|3515.68|3523.18|3521.68|3517.18|3515.68|3134
1666695900000|2022-10-25 11:05:00|3518.18|3516.68|3523.18|3521.68|3523.18|3521.68|3518.18|3516.68|1819
1666696200000|2022-10-25 11:10:00|3522.18|3520.68|3524.18|3522.68|3524.18|3522.68|3522.18|3520.68|3754
1666696500000|2022-10-25 11:15:00|3523.18|3521.68|3522.18|3520.68|3524.18|3522.68|3521.18|3519.68|1450
1666696800000|2022-10-25 11:20:00|3523.18|3521.68|3523.18|3521.68|3525.18|3523.68|3522.18|3520.68|2576
1666697100000|2022-10-25 11:25:00|3524.18|3522.68|3527.18|3525.68|3527.18|3525.68|3524.18|3522.68|5912
1666697400000|2022-10-25 11:30:00|3526.68|3525.18|3524.18|3522.68|3527.18|3525.68|3524.18|3522.68|2254
1666697700000|2022-10-25 11:35:00|3525.18|3523.68|3527.18|3525.68|3527.18|3525.68|3524.18|3522.68|1777
1666698000000|2022-10-25 11:40:00|3527.14|3525.64|3526.14|3524.64|3529.14|3527.64|3526.14|3524.64|4382
1666698300000|2022-10-25 11:45:00|3527.14|3525.64|3524.14|3522.64|3527.14|3525.64|3523.14|3521.64|5195
1666698600000|2022-10-25 11:50:00|3523.14|3521.64|3524.14|3522.64|3524.14|3522.64|3522.14|3520.64|1315
1666698900000|2022-10-25 11:55:00|3523.14|3521.64|3523.14|3521.64|3524.14|3522.64|3523.14|3521.64|2401
1666699200000|2022-10-25 12:00:00|3522.14|3520.64|3519.14|3517.64|3525.14|3523.64|3519.14|3517.64|2841
1666699500000|2022-10-25 12:05:00|3518.64|3517.14|3515.14|3513.64|3519.14|3517.64|3513.14|3511.64|5016
1666699800000|2022-10-25 12:10:00|3514.14|3512.64|3516.14|3514.64|3516.14|3514.64|3513.14|3511.64|5273
1666700100000|2022-10-25 12:15:00|3515.14|3513.64|3516.14|3514.64|3518.14|3516.64|3514.14|3512.64|3659
1666700400000|2022-10-25 12:20:00|3515.14|3513.64|3517.14|3515.64|3517.14|3515.64|3513.14|3511.64|5305
1666700700000|2022-10-25 12:25:00|3518.14|3516.64|3516.14|3514.64|3518.14|3516.64|3515.14|3513.64|4256
1666701000000|2022-10-25 12:30:00|3515.64|3514.14|3515.14|3513.64|3517.14|3515.64|3515.14|3513.64|3965
1666701300000|2022-10-25 12:35:00|3515.64|3514.14|3512.14|3510.64|3516.14|3514.64|3511.14|3509.64|7122
1666701600000|2022-10-25 12:40:00|3513.14|3511.64|3516.14|3514.64|3517.14|3515.64|3512.14|3510.64|1987
1666701900000|2022-10-25 12:45:00|3515.14|3513.64|3519.14|3517.64|3519.14|3517.64|3515.14|3513.64|2232
1666702200000|2022-10-25 12:50:00|3518.14|3516.64|3517.14|3515.64|3520.14|3518.64|3517.14|3515.64|2021
1666702500000|2022-10-25 12:55:00|3516.14|3514.64|3519.14|3517.64|3520.14|3518.64|3516.14|3514.64|2286
1666702800000|2022-10-25 13:00:00|3519.64|3518.14|3523.14|3521.64|3524.14|3522.64|3519.14|3517.64|6882
1666703100000|2022-10-25 13:05:00|3524.14|3522.64|3526.14|3524.64|3527.14|3525.64|3522.14|3520.64|3061
1666703400000|2022-10-25 13:10:00|3525.14|3523.64|3533.14|3531.64|3533.14|3531.64|3525.14|3523.64|7695
1666703700000|2022-10-25 13:15:00|3534.14|3532.64|3534.14|3532.64|3534.14|3532.64|3530.14|3528.64|5221
1666704000000|2022-10-25 13:20:00|3533.14|3531.64|3536.14|3534.64|3536.14|3534.64|3532.14|3530.64|4084
1666704300000|2022-10-25 13:25:00|3535.14|3533.64|3533.14|3531.64|3536.14|3534.64|3533.14|3531.64|12869
1666704600000|2022-10-25 13:30:00|3534.14|3532.64|3540.14|3538.64|3543.14|3541.64|3533.14|3531.64|15692
1666704900000|2022-10-25 13:35:00|3541.14|3539.64|3539.64|3538.14|3541.14|3539.64|3537.14|3535.64|9227
1666705200000|2022-10-25 13:40:00|3540.14|3538.64|3544.14|3542.64|3544.14|3542.64|3537.14|3535.64|8774
1666705500000|2022-10-25 13:45:00|3545.14|3543.64|3556.14|3554.64|3557.14|3555.64|3544.14|3542.64|21843
1666705800000|2022-10-25 13:50:00|3557.14|3555.64|3566.14|3564.64|3566.14|3564.64|3556.14|3554.64|27750
1666706100000|2022-10-25 13:55:00|3567.14|3565.64|3565.14|3563.64|3570.14|3568.64|3564.14|3562.64|22655
1666706400000|2022-10-25 14:00:00|3566.14|3564.64|3566.14|3564.64|3567.14|3565.64|3562.14|3560.64|15881
1666706700000|2022-10-25 14:05:00|3565.14|3563.64|3568.14|3566.64|3568.14|3566.64|3562.14|3560.64|12961
1666707000000|2022-10-25 14:10:00|3567.82|3566.32|3565.82|3564.32|3570.82|3569.32|3562.82|3561.32|9368
1666707300000|2022-10-25 14:15:00|3566.82|3565.32|3567.82|3566.32|3569.82|3568.32|3563.82|3562.32|7453
1666707600000|2022-10-25 14:20:00|3568.82|3567.32|3571.82|3570.32|3571.82|3570.32|3566.82|3565.32|11441
1666707900000|2022-10-25 14:25:00|3572.82|3571.32|3577.82|3576.32|3577.82|3576.32|3571.82|3570.32|8863
1666708200000|2022-10-25 14:30:00|3576.82|3575.32|3576.82|3575.32|3576.82|3575.32|3572.82|3571.32|7645
1666708500000|2022-10-25 14:35:00|3575.82|3574.32|3572.82|3571.32|3576.82|3575.32|3570.82|3569.32|8348
1666708800000|2022-10-25 14:40:00|3571.82|3570.32|3570.82|3569.32|3574.82|3573.32|3570.82|3569.32|13939
1666709100000|2022-10-25 14:45:00|3571.82|3570.32|3575.82|3574.32|3575.82|3574.32|3570.82|3569.32|9119
1666709400000|2022-10-25 14:50:00|3576.82|3575.32|3577.82|3576.32|3577.82|3576.32|3575.82|3574.32|5484
1666709700000|2022-10-25 14:55:00|3576.82|3575.32|3571.82|3570.32|3577.82|3576.32|3570.82|3569.32|7702
1666710000000|2022-10-25 15:00:00|3572.82|3571.32|3577.82|3576.32|3577.82|3576.32|3571.82|3570.32|10040
1666710300000|2022-10-25 15:05:00|3576.82|3575.32|3582.82|3581.32|3582.82|3581.32|3576.82|3575.32|16213
1666710600000|2022-10-25 15:10:00|3583.82|3582.32|3580.82|3579.32|3583.82|3582.32|3579.82|3578.32|9222
1666710900000|2022-10-25 15:15:00|3581.82|3580.32|3583.82|3582.32|3583.82|3582.32|3580.82|3579.32|12678
1666711200000|2022-10-25 15:20:00|3584.32|3582.82|3585.82|3584.32|3585.82|3584.32|3581.82|3580.32|15603
1666711500000|2022-10-25 15:25:00|3586.82|3585.32|3586.82|3585.32|3586.82|3585.32|3582.82|3581.32|38797
1666711800000|2022-10-25 15:30:00|3585.82|3584.32|3586.82|3585.32|3588.82|3587.32|3584.82|3583.32|62583
1666712100000|2022-10-25 15:35:00|3585.82|3584.32|3589.82|3588.32|3590.82|3589.32|3585.82|3584.32|29710
1666712400000|2022-10-25 15:40:00|3588.82|3587.32|3591.82|3590.32|3592.82|3591.32|3586.82|3585.32|18690
1666712700000|2022-10-25 15:45:00|3590.82|3589.32|3590.82|3589.32|3591.82|3590.32|3589.82|3588.32|6642
1666713000000|2022-10-25 15:50:00|3591.82|3590.32|3589.82|3588.32|3591.82|3590.32|3589.82|3588.32|7301
1666713300000|2022-10-25 15:55:00|3588.82|3587.32|3586.82|3585.32|3589.82|3588.32|3586.82|3585.32|3551
1666713600000|2022-10-25 16:00:00|3587.82|3586.32|3585.82|3584.32|3587.82|3586.32|3585.82|3584.32|6034
1666713900000|2022-10-25 16:05:00|3586.82|3585.32|3589.82|3588.32|3589.82|3588.32|3585.82|3584.32|5730
1666714200000|2022-10-25 16:10:00|3589.32|3587.82|3590.82|3589.32|3591.82|3590.32|3589.32|3587.82|4487
1666714500000|2022-10-25 16:15:00|3589.82|3588.32|3590.82|3589.32|3590.82|3589.32|3588.82|3587.32|4771
1666714800000|2022-10-25 16:20:00|3590.32|3588.82|3590.82|3589.32|3591.82|3590.32|3589.82|3588.32|2368
1666715100000|2022-10-25 16:25:00|3589.82|3588.32|3588.82|3587.32|3590.82|3589.32|3588.82|3587.32|1048
1666715400000|2022-10-25 16:30:00|3589.82|3588.32|3587.82|3586.32|3589.82|3588.32|3586.82|3585.32|2696
1666715700000|2022-10-25 16:35:00|3588.82|3587.32|3586.82|3585.32|3588.82|3587.32|3586.82|3585.32|2788
1666716000000|2022-10-25 16:40:00|3585.82|3584.32|3586.82|3585.32|3587.82|3586.32|3585.82|3584.32|2571
1666716300000|2022-10-25 16:45:00|3587.82|3586.32|3581.82|3580.32|3587.82|3586.32|3581.82|3580.32|3164
1666716600000|2022-10-25 16:50:00|3582.82|3581.32|3582.82|3581.32|3583.82|3582.32|3581.82|3580.32|1146
1666716900000|2022-10-25 16:55:00|3581.82|3580.32|3582.82|3581.32|3582.82|3581.32|3581.82|3580.32|2147
1666717200000|2022-10-25 17:00:00|3583.82|3582.32|3580.82|3579.32|3585.82|3584.32|3580.82|3579.32|1713
1666717500000|2022-10-25 17:05:00|3579.82|3578.32|3581.82|3580.32|3583.82|3582.32|3578.82|3577.32|2893
1666717800000|2022-10-25 17:10:00|3580.82|3579.32|3578.82|3577.32|3582.82|3581.32|3578.82|3577.32|1466
1666718100000|2022-10-25 17:15:00|3579.32|3577.82|3579.82|3578.32|3580.82|3579.32|3577.82|3576.32|1272
1666718400000|2022-10-25 17:20:00|3578.82|3577.32|3577.82|3576.32|3579.82|3578.32|3577.82|3576.32|1302
1666718700000|2022-10-25 17:25:00|3578.82|3577.32|3580.82|3579.32|3582.82|3581.32|3578.82|3577.32|937
1666719000000|2022-10-25 17:30:00|3581.82|3580.32|3582.82|3581.32|3583.82|3582.32|3580.82|3579.32|1434
1666719300000|2022-10-25 17:35:00|3581.82|3580.32|3575.82|3574.32|3582.82|3581.32|3575.82|3574.32|3009
1666719600000|2022-10-25 17:40:00|3576.82|3575.32|3574.82|3573.32|3576.82|3575.32|3574.82|3573.32|2940
1666719900000|2022-10-25 17:45:00|3575.82|3574.32|3577.82|3576.32|3577.82|3576.32|3574.82|3573.32|1520
1666720200000|2022-10-25 17:50:00|3576.82|3575.32|3577.82|3576.32|3577.82|3576.32|3575.82|3574.32|629
1666720500000|2022-10-25 17:55:00|3576.82|3575.32|3576.82|3575.32|3577.82|3576.32|3575.82|3574.32|773
1666720800000|2022-10-25 18:00:00|3575.82|3574.32|3578.82|3577.32|3579.82|3578.32|3575.82|3574.32|1154
1666721100000|2022-10-25 18:05:00|3579.32|3577.82|3579.82|3578.32|3580.82|3579.32|3578.82|3577.32|683
1666721400000|2022-10-25 18:10:00|3578.82|3577.32|3578.82|3577.32|3579.82|3578.32|3577.82|3576.32|608
1666721700000|2022-10-25 18:15:00|3577.82|3576.32|3580.82|3579.32|3581.82|3580.32|3577.82|3576.32|551
1666722000000|2022-10-25 18:20:00|3579.82|3578.32|3580.82|3579.32|3580.82|3579.32|3579.82|3578.32|784
1666722300000|2022-10-25 18:25:00|3579.82|3578.32|3578.82|3577.32|3580.82|3579.32|3577.82|3576.32|1683
1666722600000|2022-10-25 18:30:00|3577.82|3576.32|3581.82|3580.32|3581.82|3580.32|3577.82|3576.32|495
1666722900000|2022-10-25 18:35:00|3582.82|3581.32|3580.82|3579.32|3582.82|3581.32|3580.82|3579.32|299
1666723200000|2022-10-25 18:40:00|3581.82|3580.32|3578.82|3577.32|3581.82|3580.32|3577.82|3576.32|1370
1666723500000|2022-10-25 18:45:00|3578.32|3576.82|3578.82|3577.32|3578.82|3577.32|3576.82|3575.32|793
1666723800000|2022-10-25 18:50:00|3579.82|3578.32|3579.82|3578.32|3580.82|3579.32|3578.82|3577.32|507
1666724100000|2022-10-25 18:55:00|3580.32|3578.82|3577.82|3576.32|3580.82|3579.32|3577.82|3576.32|936
1666724400000|2022-10-25 19:00:00|3578.82|3577.32|3580.82|3579.32|3580.82|3579.32|3577.82|3576.32|662
1666724700000|2022-10-25 19:05:00|3581.82|3580.32|3582.82|3581.32|3583.82|3582.32|3581.82|3580.32|818
1666725000000|2022-10-25 19:10:00|3583.82|3582.32|3583.82|3582.32|3584.82|3583.32|3582.82|3581.32|611
1666725300000|2022-10-25 19:15:00|3584.32|3582.82|3584.82|3583.32|3584.82|3583.32|3581.82|3580.32|1348
1666725600000|2022-10-25 19:20:00|3585.82|3584.32|3585.82|3584.32|3585.82|3584.32|3583.82|3582.32|1931
1666725900000|2022-10-25 19:25:00|3586.32|3584.82|3587.82|3586.32|3587.82|3586.32|3585.82|3584.32|1178
1666726200000|2022-10-25 19:30:00|3587.32|3585.82|3589.82|3588.32|3590.82|3589.32|3586.82|3585.32|3219
1666726500000|2022-10-25 19:35:00|3588.82|3587.32|3588.82|3587.32|3589.82|3588.32|3587.82|3586.32|846
1666726800000|2022-10-25 19:40:00|3587.82|3586.32|3587.82|3586.32|3588.82|3587.32|3586.82|3585.32|1090
1666727100000|2022-10-25 19:45:00|3586.82|3585.32|3589.82|3588.32|3590.82|3589.32|3586.82|3585.32|1895
1666727400000|2022-10-25 19:50:00|3590.82|3589.32|3588.82|3587.32|3590.82|3589.32|3588.82|3587.32|2492
1666727700000|2022-10-25 19:55:00|3589.82|3588.32|3589.82|3588.32|3591.82|3590.32|3589.82|3588.32|5780
1666728000000|2022-10-25 20:00:00|3589.87|3586.87|3576.97|3573.97|3591.07|3588.07|3575.57|3572.57|2178
1666728300000|2022-10-25 20:05:00|3578.07|3575.07|3579.47|3576.47|3581.87|3578.87|3577.17|3574.17|0
1666728600000|2022-10-25 20:10:00|3579.27|3576.27|3575.97|3572.97|3579.47|3576.47|3575.97|3572.97|0
1666728900000|2022-10-25 20:15:00|3576.17|3573.17|3574.27|3571.27|3576.47|3573.47|3574.07|3571.07|0
1666729200000|2022-10-25 20:20:00|3574.07|3571.07|3573.27|3570.27|3574.57|3571.57|3572.47|3569.47|0
1666729500000|2022-10-25 20:25:00|3573.17|3570.17|3575.27|3572.27|3575.47|3572.47|3572.47|3569.47|0
1666729800000|2022-10-25 20:30:00|3575.07|3572.07|3576.47|3573.47|3576.47|3573.47|3574.57|3571.57|0
1666730100000|2022-10-25 20:35:00|3576.27|3573.27|3577.87|3574.87|3578.37|3575.37|3575.97|3572.97|0
1666730400000|2022-10-25 20:40:00|3577.97|3574.97|3578.37|3575.37|3578.77|3575.77|3577.67|3574.67|0
1666730700000|2022-10-25 20:45:00|3578.57|3575.57|3577.57|3574.57|3579.27|3576.27|3577.37|3574.37|0
1666731000000|2022-10-25 20:50:00|3577.67|3574.67|3576.97|3573.97|3577.87|3574.87|3576.97|3573.97|0
1666731300000|2022-10-25 20:55:00|3577.07|3574.07|3578.27|3575.27|3578.77|3575.77|3577.07|3574.07|0
1666731600000|2022-10-25 21:00:00|3578.17|3575.17|3577.07|3574.07|3578.27|3575.27|3576.77|3573.77|0
1666731900000|2022-10-25 21:05:00|3576.97|3573.97|3576.27|3573.27|3577.17|3574.17|3576.27|3573.27|0
1666732200000|2022-10-25 21:10:00|3576.37|3573.37|3575.77|3572.77|3576.67|3573.67|3575.77|3572.77|0
1666732500000|2022-10-25 21:15:00|3575.57|3572.57|3574.47|3571.47|3575.57|3572.57|3574.27|3571.27|0
1666732800000|2022-10-25 21:20:00|3574.57|3571.57|3574.17|3571.17|3575.17|3572.17|3574.17|3571.17|0
1666733100000|2022-10-25 21:25:00|3574.27|3571.27|3573.37|3570.37|3574.37|3571.37|3573.37|3570.37|0
1666733400000|2022-10-25 21:30:00|3573.47|3570.47|3572.87|3569.87|3573.77|3570.77|3572.87|3569.87|0
1666733700000|2022-10-25 21:35:00|3572.97|3569.97|3572.57|3569.57|3573.27|3570.27|3572.57|3569.57|0
1666734000000|2022-10-25 21:40:00|3572.27|3569.27|3572.67|3569.67|3573.07|3570.07|3572.27|3569.27|0
1666734300000|2022-10-25 21:45:00|3572.87|3569.87|3573.87|3570.87|3573.87|3570.87|3572.37|3569.37|0
1666734600000|2022-10-25 21:50:00|3573.97|3570.97|3572.37|3569.37|3573.97|3570.97|3572.27|3569.27|0
1666734900000|2022-10-25 21:55:00|3572.57|3569.57|3571.77|3568.77|3573.27|3570.27|3571.67|3568.67|0
1666735200000|2022-10-25 22:00:00|3569.57|3566.57|3564.97|3561.97|3569.97|3566.97|3564.27|3561.27|0
1666735500000|2022-10-25 22:05:00|3564.87|3561.87|3566.87|3563.87|3567.77|3564.77|3564.17|3561.17|0
1666735800000|2022-10-25 22:10:00|3567.07|3564.07|3565.67|3562.67|3567.77|3564.77|3565.37|3562.37|0
1666736100000|2022-10-25 22:15:00|3565.77|3562.77|3569.47|3566.47|3570.17|3567.17|3565.17|3562.17|0
1666736400000|2022-10-25 22:20:00|3569.37|3566.37|3568.27|3565.27|3570.07|3567.07|3567.97|3564.97|0
1666736700000|2022-10-25 22:25:00|3568.67|3565.67|3569.17|3566.17|3569.17|3566.17|3566.87|3563.87|0
1666737000000|2022-10-25 22:30:00|3569.37|3566.37|3567.47|3564.47|3569.87|3566.87|3566.87|3563.87|0
1666737300000|2022-10-25 22:35:00|3567.57|3564.57|3566.37|3563.37|3567.77|3564.77|3566.07|3563.07|0
1666737600000|2022-10-25 22:40:00|3566.27|3563.27|3564.97|3561.97|3566.37|3563.37|3564.67|3561.67|0
1666737900000|2022-10-25 22:45:00|3565.17|3562.17|3565.17|3562.17|3565.87|3562.87|3564.67|3561.67|0
1666738200000|2022-10-25 22:50:00|3564.97|3561.97|3564.17|3561.17|3566.17|3563.17|3564.17|3561.17|0
1666738500000|2022-10-25 22:55:00|3564.27|3561.27|3564.27|3561.27|3565.17|3562.17|3564.17|3561.17|0
1666738800000|2022-10-25 23:00:00|3564.17|3561.17|3563.07|3560.07|3564.47|3561.47|3562.87|3559.87|0
1666739100000|2022-10-25 23:05:00|3563.27|3560.27|3561.37|3558.37|3563.97|3560.97|3561.17|3558.17|0
1666739400000|2022-10-25 23:10:00|3561.17|3558.17|3560.67|3557.67|3562.17|3559.17|3560.27|3557.27|0
1666739700000|2022-10-25 23:15:00|3560.77|3557.77|3563.07|3560.07|3563.07|3560.07|3560.77|3557.77|0
1666740000000|2022-10-25 23:20:00|3563.27|3560.27|3562.87|3559.87|3563.27|3560.27|3562.37|3559.37|0
1666740300000|2022-10-25 23:25:00|3562.77|3559.77|3562.17|3559.17|3562.87|3559.87|3562.07|3559.07|0
1666740600000|2022-10-25 23:30:00|3562.37|3559.37|3563.07|3560.07|3563.37|3560.37|3561.87|3558.87|0
1666740900000|2022-10-25 23:35:00|3563.27|3560.27|3564.47|3561.47|3564.47|3561.47|3562.97|3559.97|0
1666741200000|2022-10-25 23:40:00|3564.27|3561.27|3563.87|3560.87|3564.27|3561.27|3563.77|3560.77|0
1666741500000|2022-10-25 23:45:00|3563.97|3560.97|3565.07|3562.07|3565.27|3562.27|3563.77|3560.77|0
1666741800000|2022-10-25 23:50:00|3564.97|3561.97|3566.97|3563.97|3567.37|3564.37|3564.97|3561.97|0
1666742100000|2022-10-25 23:55:00|3566.87|3563.87|3565.77|3562.77|3567.47|3564.47|3565.77|3562.77|0
1666742400000|2022-10-26 00:00:00|3565.97|3562.97|3567.97|3564.97|3568.37|3565.37|3565.97|3562.97|0
1666742700000|2022-10-26 00:05:00|3568.17|3565.17|3564.47|3561.47|3568.47|3565.47|3564.47|3561.47|0
1666743000000|2022-10-26 00:10:00|3564.67|3561.67|3568.07|3565.07|3568.57|3565.57|3564.47|3561.47|0
1666743300000|2022-10-26 00:15:00|3568.57|3565.57|3575.07|3573.07|3577.07|3575.07|3568.57|3565.57|1283
1666743600000|2022-10-26 00:20:00|3574.07|3572.07|3571.07|3569.07|3574.07|3572.07|3571.07|3569.07|321
1666743900000|2022-10-26 00:25:00|3571.57|3569.57|3574.07|3572.07|3574.07|3572.07|3571.07|3569.07|172
1666744200000|2022-10-26 00:30:00|3573.07|3571.07|3571.07|3569.07|3574.07|3572.07|3571.07|3569.07|452
1666744500000|2022-10-26 00:35:00|3571.57|3569.57|3573.07|3571.07|3574.07|3572.07|3571.07|3569.07|206
1666744800000|2022-10-26 00:40:00|3574.07|3572.07|3572.07|3570.07|3574.07|3572.07|3572.07|3570.07|136
1666745100000|2022-10-26 00:45:00|3572.57|3570.57|3570.07|3568.07|3573.07|3571.07|3569.57|3567.57|204
1666745400000|2022-10-26 00:50:00|3569.07|3567.07|3571.07|3569.07|3572.07|3570.07|3569.07|3567.07|203
1666745700000|2022-10-26 00:55:00|3572.07|3570.07|3573.07|3571.07|3573.07|3571.07|3571.07|3569.07|168
1666746000000|2022-10-26 01:00:00|3572.57|3570.57|3570.07|3568.07|3573.07|3571.07|3570.07|3568.07|328
1666746300000|2022-10-26 01:05:00|3569.57|3567.57|3568.07|3566.07|3569.57|3567.57|3567.57|3565.57|286
1666746600000|2022-10-26 01:10:00|3567.07|3565.07|3571.07|3569.07|3571.07|3569.07|3567.07|3565.07|284
1666746900000|2022-10-26 01:15:00|3572.07|3570.07|3573.07|3571.07|3574.07|3572.07|3571.07|3569.07|595
1666747200000|2022-10-26 01:20:00|3572.07|3570.07|3572.07|3570.07|3572.07|3570.07|3571.07|3569.07|211
1666747500000|2022-10-26 01:25:00|3571.07|3569.07|3572.07|3570.07|3573.07|3571.07|3570.57|3568.57|124
1666747800000|2022-10-26 01:30:00|3573.07|3571.07|3577.07|3575.07|3577.07|3575.07|3572.07|3570.07|195
1666748100000|2022-10-26 01:35:00|3576.57|3574.57|3580.07|3578.07|3580.07|3578.07|3576.07|3574.07|271
1666748400000|2022-10-26 01:40:00|3581.07|3579.07|3578.07|3576.07|3581.07|3579.07|3578.07|3576.07|390
1666748700000|2022-10-26 01:45:00|3579.07|3577.07|3582.07|3580.07|3582.07|3580.07|3578.07|3576.07|169
1666749000000|2022-10-26 01:50:00|3581.57|3579.57|3580.07|3578.07|3583.07|3581.07|3580.07|3578.07|157
1666749300000|2022-10-26 01:55:00|3581.07|3579.07|3581.07|3579.07|3581.07|3579.07|3579.07|3577.07|646
1666749600000|2022-10-26 02:00:00|3581.57|3579.57|3582.07|3580.07|3584.07|3582.07|3581.07|3579.07|244
1666749900000|2022-10-26 02:05:00|3582.57|3580.57|3583.07|3581.07|3583.07|3581.07|3581.07|3579.07|89
1666750200000|2022-10-26 02:10:00|3583.57|3581.57|3583.07|3581.07|3584.07|3582.07|3582.07|3580.07|152
1666750500000|2022-10-26 02:15:00|3584.07|3582.07|3585.07|3583.07|3585.07|3583.07|3582.07|3580.07|161
1666750800000|2022-10-26 02:20:00|3584.57|3582.57|3583.07|3581.07|3584.57|3582.57|3582.07|3580.07|72
1666751100000|2022-10-26 02:25:00|3584.07|3582.07|3584.57|3582.57|3585.57|3583.57|3583.07|3581.07|147
1666751400000|2022-10-26 02:30:00|3585.07|3583.07|3583.57|3581.57|3585.07|3583.07|3583.07|3581.07|291
1666751700000|2022-10-26 02:35:00|3584.07|3582.07|3584.07|3582.07|3584.07|3582.07|3583.07|3581.07|104
1666752000000|2022-10-26 02:40:00|3585.07|3583.07|3588.07|3586.07|3588.07|3586.07|3584.07|3582.07|745
1666752300000|2022-10-26 02:45:00|3587.07|3585.07|3588.07|3586.07|3588.07|3586.07|3587.07|3585.07|183
1666752600000|2022-10-26 02:50:00|3587.07|3585.07|3586.07|3584.07|3587.07|3585.07|3585.07|3583.07|79
1666752900000|2022-10-26 02:55:00|3585.07|3583.07|3586.07|3584.07|3587.07|3585.07|3585.07|3583.07|124
1666753200000|2022-10-26 03:00:00|3586.57|3584.57|3585.07|3583.07|3587.07|3585.07|3585.07|3583.07|99
1666753500000|2022-10-26 03:05:00|3585.57|3583.57|3585.07|3583.07|3586.07|3584.07|3585.07|3583.07|83
1666753800000|2022-10-26 03:10:00|3584.07|3582.07|3585.07|3583.07|3585.07|3583.07|3584.07|3582.07|190
1666754100000|2022-10-26 03:15:00|3584.57|3582.57|3586.07|3584.07|3586.07|3584.07|3584.07|3582.07|66
1666754400000|2022-10-26 03:20:00|3587.07|3585.07|3586.07|3584.07|3587.07|3585.07|3586.07|3584.07|72
1666754700000|2022-10-26 03:25:00|3587.07|3585.07|3587.07|3585.07|3587.07|3585.07|3587.07|3585.07|34
1666755000000|2022-10-26 03:30:00|3586.07|3584.07|3585.57|3583.57|3587.07|3585.07|3585.07|3583.07|73
1666755300000|2022-10-26 03:35:00|3585.07|3583.07|3584.07|3582.07|3585.07|3583.07|3583.07|3581.07|75
1666755600000|2022-10-26 03:40:00|3583.07|3581.07|3583.07|3581.07|3583.07|3581.07|3582.07|3580.07|125
1666755900000|2022-10-26 03:45:00|3582.07|3580.07|3582.07|3580.07|3583.07|3581.07|3581.07|3579.07|263
1666756200000|2022-10-26 03:50:00|3582.57|3580.57|3583.07|3581.07|3583.07|3581.07|3581.07|3579.07|71
1666756500000|2022-10-26 03:55:00|3582.07|3580.07|3583.07|3581.07|3583.07|3581.07|3582.07|3580.07|47
1666756800000|2022-10-26 04:00:00|3582.57|3580.57|3582.07|3580.07|3583.07|3581.07|3581.57|3579.57|215
1666757100000|2022-10-26 04:05:00|3581.07|3579.07|3580.07|3578.07|3581.07|3579.07|3580.07|3578.07|316
1666757400000|2022-10-26 04:10:00|3579.57|3577.57|3580.07|3578.07|3580.07|3578.07|3579.07|3577.07|109
1666757700000|2022-10-26 04:15:00|3579.57|3577.57|3581.07|3579.07|3581.07|3579.07|3579.07|3577.07|153
1666758000000|2022-10-26 04:20:00|3580.07|3578.07|3581.07|3579.07|3581.07|3579.07|3580.07|3578.07|33
1666758300000|2022-10-26 04:25:00|3580.07|3578.07|3582.07|3580.07|3582.07|3580.07|3580.07|3578.07|106
1666758600000|2022-10-26 04:30:00|3583.07|3581.07|3584.07|3582.07|3584.07|3582.07|3583.07|3581.07|79
1666758900000|2022-10-26 04:35:00|3583.57|3581.57|3582.07|3580.07|3584.07|3582.07|3582.07|3580.07|162
1666759200000|2022-10-26 04:40:00|3583.07|3581.07|3582.07|3580.07|3583.07|3581.07|3581.07|3579.07|7
1666759500000|2022-10-26 04:45:00|3581.07|3579.07|3581.07|3579.07|3581.07|3579.07|3581.07|3579.07|26
1666759800000|2022-10-26 04:50:00|3580.57|3578.57|3582.07|3580.07|3582.07|3580.07|3580.57|3578.57|129
1666760100000|2022-10-26 04:55:00|3581.07|3579.07|3581.07|3579.07|3581.07|3579.07|3581.07|3579.07|71
1666760400000|2022-10-26 05:00:00|3582.07|3580.07|3583.07|3581.07|3584.07|3582.07|3581.07|3579.07|277
1666760700000|2022-10-26 05:05:00|3584.07|3582.07|3581.07|3579.07|3584.07|3582.07|3580.07|3578.07|83
1666761000000|2022-10-26 05:10:00|3580.07|3578.07|3579.07|3577.07|3581.07|3579.07|3579.07|3577.07|177
1666761300000|2022-10-26 05:15:00|3578.57|3576.57|3578.07|3576.07|3580.07|3578.07|3578.07|3576.07|151
1666761600000|2022-10-26 05:20:00|3578.57|3576.57|3578.07|3576.07|3579.07|3577.07|3578.07|3576.07|208
1666761900000|2022-10-26 05:25:00|3578.57|3576.57|3579.07|3577.07|3579.57|3577.57|3578.07|3576.07|73
1666762200000|2022-10-26 05:30:00|3580.07|3578.07|3577.07|3575.07|3580.07|3578.07|3577.07|3575.07|129
1666762500000|2022-10-26 05:35:00|3576.07|3574.07|3577.07|3575.07|3578.07|3576.07|3576.07|3574.07|124
1666762800000|2022-10-26 05:40:00|3578.07|3576.07|3578.07|3576.07|3578.07|3576.07|3577.07|3575.07|217
1666763100000|2022-10-26 05:45:00|3577.07|3575.07|3577.07|3575.07|3578.07|3576.07|3576.07|3574.07|351
1666763400000|2022-10-26 05:50:00|3576.07|3574.07|3574.07|3572.07|3576.57|3574.57|3574.07|3572.07|504
1666763700000|2022-10-26 05:55:00|3573.57|3571.57|3573.07|3571.07|3575.07|3573.07|3573.07|3571.07|517
1666764000000|2022-10-26 06:00:00|3572.82|3571.32|3574.82|3573.32|3574.82|3573.32|3571.82|3570.32|2730
1666764300000|2022-10-26 06:05:00|3573.82|3572.32|3573.82|3572.32|3573.82|3572.32|3571.82|3570.32|1249
1666764600000|2022-10-26 06:10:00|3574.82|3573.32|3577.82|3576.32|3579.82|3578.32|3574.82|3573.32|1034
1666764900000|2022-10-26 06:15:00|3576.82|3575.32|3577.82|3576.32|3579.82|3578.32|3576.82|3575.32|726
1666765200000|2022-10-26 06:20:00|3577.32|3575.82|3571.82|3570.32|3577.82|3576.32|3571.82|3570.32|912
1666765500000|2022-10-26 06:25:00|3571.32|3569.82|3572.82|3571.32|3573.82|3572.32|3571.32|3569.82|1917
1666765800000|2022-10-26 06:30:00|3571.82|3570.32|3573.82|3572.32|3573.82|3572.32|3571.82|3570.32|1845
1666766100000|2022-10-26 06:35:00|3573.32|3571.82|3573.82|3572.32|3573.82|3572.32|3571.82|3570.32|727
1666766400000|2022-10-26 06:40:00|3573.32|3571.82|3571.82|3570.32|3573.82|3572.32|3571.82|3570.32|538
1666766700000|2022-10-26 06:45:00|3572.82|3571.32|3571.82|3570.32|3573.82|3572.32|3571.82|3570.32|843
1666767000000|2022-10-26 06:50:00|3572.82|3571.32|3574.32|3572.82|3575.82|3574.32|3572.82|3571.32|1175
1666767300000|2022-10-26 06:55:00|3574.82|3573.32|3576.32|3574.82|3578.82|3577.32|3573.82|3572.32|2212
1666767600000|2022-10-26 07:00:00|3576.82|3575.32|3575.82|3574.32|3583.82|3582.32|3575.82|3574.32|14565
1666767900000|2022-10-26 07:05:00|3576.82|3575.32|3579.82|3578.32|3580.82|3579.32|3572.82|3571.32|8538
1666768200000|2022-10-26 07:10:00|3578.82|3577.32|3574.82|3573.32|3578.82|3577.32|3573.82|3572.32|9808
1666768500000|2022-10-26 07:15:00|3575.82|3574.32|3576.82|3575.32|3581.82|3580.32|3573.82|3572.32|9615
1666768800000|2022-10-26 07:20:00|3577.82|3576.32|3581.82|3580.32|3581.82|3580.32|3575.82|3574.32|8610
1666769100000|2022-10-26 07:25:00|3580.82|3579.32|3580.82|3579.32|3582.32|3580.82|3575.82|3574.32|7080
1666769400000|2022-10-26 07:30:00|3581.82|3580.32|3584.82|3583.32|3584.82|3583.32|3580.82|3579.32|6674
1666769700000|2022-10-26 07:35:00|3583.82|3582.32|3581.82|3580.32|3586.82|3585.32|3580.82|3579.32|5324
1666770000000|2022-10-26 07:40:00|3581.71|3580.21|3580.71|3579.21|3582.71|3581.21|3578.71|3577.21|4828
1666770300000|2022-10-26 07:45:00|3581.71|3580.21|3585.71|3584.21|3585.71|3584.21|3580.71|3579.21|4465
1666770600000|2022-10-26 07:50:00|3586.71|3585.21|3587.71|3586.21|3587.71|3586.21|3583.71|3582.21|9569
1666770900000|2022-10-26 07:55:00|3588.21|3586.71|3583.71|3582.21|3588.71|3587.21|3582.71|3581.21|4398
1666771200000|2022-10-26 08:00:00|3582.71|3581.21|3587.71|3586.21|3587.71|3586.21|3582.71|3581.21|7436
1666771500000|2022-10-26 08:05:00|3586.71|3585.21|3591.71|3590.21|3591.71|3590.21|3586.71|3585.21|23203
1666771800000|2022-10-26 08:10:00|3590.71|3589.21|3587.71|3586.21|3592.71|3591.21|3586.71|3585.21|10250
1666772100000|2022-10-26 08:15:00|3588.71|3587.21|3584.71|3583.21|3588.71|3587.21|3583.71|3582.21|5607
1666772400000|2022-10-26 08:20:00|3584.21|3582.71|3587.71|3586.21|3587.71|3586.21|3583.71|3582.21|4678
1666772700000|2022-10-26 08:25:00|3588.71|3587.21|3591.71|3590.21|3591.71|3590.21|3585.71|3584.21|6541
1666773000000|2022-10-26 08:30:00|3590.71|3589.21|3588.71|3587.21|3590.71|3589.21|3586.71|3585.21|5100
1666773300000|2022-10-26 08:35:00|3588.21|3586.71|3592.71|3591.21|3592.71|3591.21|3586.71|3585.21|4344
1666773600000|2022-10-26 08:40:00|3591.71|3590.21|3584.71|3583.21|3591.71|3590.21|3584.71|3583.21|5286
1666773900000|2022-10-26 08:45:00|3585.71|3584.21|3588.71|3587.21|3589.71|3588.21|3584.71|3583.21|9461
1666774200000|2022-10-26 08:50:00|3589.71|3588.21|3588.71|3587.21|3590.71|3589.21|3587.71|3586.21|7928
1666774500000|2022-10-26 08:55:00|3589.71|3588.21|3589.71|3588.21|3590.71|3589.21|3587.71|3586.21|3884
1666774800000|2022-10-26 09:00:00|3588.71|3587.21|3586.21|3584.71|3589.71|3588.21|3585.71|3584.21|6462
1666775100000|2022-10-26 09:05:00|3586.71|3585.21|3583.71|3582.21|3587.71|3586.21|3583.71|3582.21|2950
1666775400000|2022-10-26 09:10:00|3584.71|3583.21|3577.71|3576.21|3584.71|3583.21|3575.71|3574.21|5751
1666775700000|2022-10-26 09:15:00|3578.71|3577.21|3581.71|3580.21|3581.71|3580.21|3577.71|3576.21|5175
1666776000000|2022-10-26 09:20:00|3580.71|3579.21|3577.71|3576.21|3581.71|3580.21|3576.71|3575.21|7827
1666776300000|2022-10-26 09:25:00|3578.71|3577.21|3575.71|3574.21|3579.71|3578.21|3574.71|3573.21|5175
1666776600000|2022-10-26 09:30:00|3576.71|3575.21|3575.71|3574.21|3576.71|3575.21|3572.71|3571.21|7598
1666776900000|2022-10-26 09:35:00|3574.71|3573.21|3578.71|3577.21|3579.71|3578.21|3574.71|3573.21|5747
1666777200000|2022-10-26 09:40:00|3578.21|3576.71|3578.71|3577.21|3579.71|3578.21|3576.71|3575.21|7195
1666777500000|2022-10-26 09:45:00|3577.71|3576.21|3581.71|3580.21|3581.71|3580.21|3576.71|3575.21|2798
1666777800000|2022-10-26 09:50:00|3582.71|3581.21|3576.71|3575.21|3582.71|3581.21|3575.71|3574.21|4699
1666778100000|2022-10-26 09:55:00|3575.71|3574.21|3574.71|3573.21|3578.71|3577.21|3574.71|3573.21|1819
1666778400000|2022-10-26 10:00:00|3575.71|3574.21|3575.71|3574.21|3577.71|3576.21|3573.71|3572.21|4576
1666778700000|2022-10-26 10:05:00|3576.71|3575.21|3576.71|3575.21|3579.71|3578.21|3576.21|3574.71|2013
1666779000000|2022-10-26 10:10:00|3575.71|3574.21|3579.71|3578.21|3580.71|3579.21|3573.71|3572.21|3782
1666779300000|2022-10-26 10:15:00|3580.71|3579.21|3579.71|3578.21|3581.71|3580.21|3577.71|3576.21|8548
1666779600000|2022-10-26 10:20:00|3580.71|3579.21|3579.71|3578.21|3580.71|3579.21|3576.71|3575.21|2913
1666779900000|2022-10-26 10:25:00|3578.71|3577.21|3582.71|3581.21|3584.71|3583.21|3578.71|3577.21|7914
1666780200000|2022-10-26 10:30:00|3581.71|3580.21|3580.71|3579.21|3583.71|3582.21|3580.71|3579.21|3022
1666780500000|2022-10-26 10:35:00|3579.71|3578.21|3577.71|3576.21|3580.71|3579.21|3577.71|3576.21|865
1666780800000|2022-10-26 10:40:00|3578.21|3576.71|3583.71|3582.21|3583.71|3582.21|3577.71|3576.21|2305
1666781100000|2022-10-26 10:45:00|3583.21|3581.71|3582.71|3581.21|3585.71|3584.21|3582.71|3581.21|3623
1666781400000|2022-10-26 10:50:00|3581.71|3580.21|3581.71|3580.21|3583.71|3582.21|3580.71|3579.21|1973
1666781700000|2022-10-26 10:55:00|3580.71|3579.21|3582.71|3581.21|3583.71|3582.21|3580.71|3579.21|3418
1666782000000|2022-10-26 11:00:00|3581.71|3580.21|3583.71|3582.21|3583.71|3582.21|3581.71|3580.21|5275
1666782300000|2022-10-26 11:05:00|3582.71|3581.21|3577.71|3576.21|3582.71|3581.21|3577.71|3576.21|1492
1666782600000|2022-10-26 11:10:00|3578.71|3577.21|3578.71|3577.21|3578.71|3577.21|3576.71|3575.21|1148
1666782900000|2022-10-26 11:15:00|3577.71|3576.21|3579.71|3578.21|3580.71|3579.21|3576.71|3575.21|5881
1666783200000|2022-10-26 11:20:00|3580.71|3579.21|3581.71|3580.21|3582.71|3581.21|3578.71|3577.21|2540
1666783500000|2022-10-26 11:25:00|3580.71|3579.21|3579.71|3578.21|3582.71|3581.21|3577.71|3576.21|12690
1666783800000|2022-10-26 11:30:00|3580.71|3579.21|3580.71|3579.21|3583.71|3582.21|3578.71|3577.21|2171
1666784100000|2022-10-26 11:35:00|3579.71|3578.21|3576.71|3575.21|3580.71|3579.21|3576.71|3575.21|2781
1666784400000|2022-10-26 11:40:00|3577.23|3575.73|3575.23|3573.73|3577.23|3575.73|3575.23|3573.73|4816
1666784700000|2022-10-26 11:45:00|3574.23|3572.73|3573.23|3571.73|3575.23|3573.73|3572.23|3570.73|4088
1666785000000|2022-10-26 11:50:00|3572.73|3571.23|3571.23|3569.73|3573.23|3571.73|3570.23|3568.73|4693
1666785300000|2022-10-26 11:55:00|3572.23|3570.73|3572.23|3570.73|3573.23|3571.73|3571.23|3569.73|3290
1666785600000|2022-10-26 12:00:00|3571.23|3569.73|3574.23|3572.73|3574.23|3572.73|3571.23|3569.73|1799
1666785900000|2022-10-26 12:05:00|3573.73|3572.23|3574.23|3572.73|3575.23|3573.73|3572.23|3570.73|1572
1666786200000|2022-10-26 12:10:00|3573.23|3571.73|3575.23|3573.73|3575.23|3573.73|3572.23|3570.73|9140
1666786500000|2022-10-26 12:15:00|3574.23|3572.73|3573.23|3571.73|3576.23|3574.73|3572.23|3570.73|1721
1666786800000|2022-10-26 12:20:00|3574.23|3572.73|3570.23|3568.73|3574.23|3572.73|3569.23|3567.73|4294
1666787100000|2022-10-26 12:25:00|3571.23|3569.73|3572.23|3570.73|3573.23|3571.73|3569.73|3568.23|2586
1666787400000|2022-10-26 12:30:00|3572.73|3571.23|3571.23|3569.73|3573.23|3571.73|3569.23|3567.73|2801
1666787700000|2022-10-26 12:35:00|3572.23|3570.73|3567.23|3565.73|3572.23|3570.73|3566.23|3564.73|2730
1666788000000|2022-10-26 12:40:00|3567.73|3566.23|3564.23|3562.73|3568.23|3566.73|3564.23|3562.73|13389
1666788300000|2022-10-26 12:45:00|3563.73|3562.23|3564.23|3562.73|3564.23|3562.73|3561.23|3559.73|14967
1666788600000|2022-10-26 12:50:00|3563.23|3561.73|3565.23|3563.73|3567.23|3565.73|3563.23|3561.73|3720
1666788900000|2022-10-26 12:55:00|3566.23|3564.73|3569.23|3567.73|3569.23|3567.73|3565.23|3563.73|3956
1666789200000|2022-10-26 13:00:00|3568.73|3567.23|3570.23|3568.73|3571.23|3569.73|3568.23|3566.73|2647
1666789500000|2022-10-26 13:05:00|3569.23|3567.73|3570.23|3568.73|3570.23|3568.73|3567.23|3565.73|4660
1666789800000|2022-10-26 13:10:00|3569.23|3567.73|3571.23|3569.73|3572.23|3570.73|3569.23|3567.73|2281
1666790100000|2022-10-26 13:15:00|3571.73|3570.23|3569.23|3567.73|3572.23|3570.73|3569.23|3567.73|2053
1666790400000|2022-10-26 13:20:00|3569.73|3568.23|3568.23|3566.73|3571.23|3569.73|3568.23|3566.73|3105
1666790700000|2022-10-26 13:25:00|3569.23|3567.73|3571.23|3569.73|3572.23|3570.73|3569.23|3567.73|2828
1666791000000|2022-10-26 13:30:00|3572.23|3570.73|3577.23|3575.73|3578.23|3576.73|3570.23|3568.73|10488
1666791300000|2022-10-26 13:35:00|3576.73|3575.23|3579.23|3577.73|3579.23|3577.73|3573.23|3571.73|7677
1666791600000|2022-10-26 13:40:00|3578.73|3577.23|3572.23|3570.73|3579.23|3577.73|3572.23|3570.73|7935
1666791900000|2022-10-26 13:45:00|3571.23|3569.73|3578.23|3576.73|3582.23|3580.73|3571.23|3569.73|11317
1666792200000|2022-10-26 13:50:00|3579.23|3577.73|3576.23|3574.73|3581.23|3579.73|3576.23|3574.73|5752
1666792500000|2022-10-26 13:55:00|3577.23|3575.73|3576.23|3574.73|3580.23|3578.73|3575.23|3573.73|4439
1666792800000|2022-10-26 14:00:00|3581.23|3579.73|3585.23|3583.73|3594.23|3592.73|3580.23|3578.73|24699
1666793100000|2022-10-26 14:05:00|3584.23|3582.73|3589.23|3587.73|3591.23|3589.73|3583.23|3581.73|8478
1666793400000|2022-10-26 14:10:00|3588.82|3587.32|3590.82|3589.32|3592.82|3591.32|3585.82|3584.32|6518
1666793700000|2022-10-26 14:15:00|3591.82|3590.32|3592.82|3591.32|3593.82|3592.32|3586.82|3585.32|7444
1666794000000|2022-10-26 14:20:00|3593.82|3592.32|3588.82|3587.32|3594.82|3593.32|3588.82|3587.32|9667
1666794300000|2022-10-26 14:25:00|3589.82|3588.32|3597.82|3596.32|3597.82|3596.32|3588.82|3587.32|8350
1666794600000|2022-10-26 14:30:00|3598.82|3597.32|3597.32|3595.82|3599.82|3598.32|3593.82|3592.32|8902
1666794900000|2022-10-26 14:35:00|3596.82|3595.32|3600.82|3599.32|3600.82|3599.32|3595.82|3594.32|7653
1666795200000|2022-10-26 14:40:00|3601.82|3600.32|3601.82|3600.32|3601.82|3600.32|3598.82|3597.32|9505
1666795500000|2022-10-26 14:45:00|3600.82|3599.32|3603.82|3602.32|3605.82|3604.32|3600.82|3599.32|11598
1666795800000|2022-10-26 14:50:00|3602.82|3601.32|3602.82|3601.32|3604.82|3603.32|3601.82|3600.32|6787
1666796100000|2022-10-26 14:55:00|3601.82|3600.32|3598.82|3597.32|3602.82|3601.32|3597.82|3596.32|6383
1666796400000|2022-10-26 15:00:00|3599.82|3598.32|3606.82|3605.32|3606.82|3605.32|3598.82|3597.32|9132
1666796700000|2022-10-26 15:05:00|3605.82|3604.32|3608.82|3607.32|3609.82|3608.32|3604.82|3603.32|9651
1666797000000|2022-10-26 15:10:00|3607.82|3606.32|3609.82|3608.32|3609.82|3608.32|3606.82|3605.32|6340
1666797300000|2022-10-26 15:15:00|3610.82|3609.32|3608.82|3607.32|3610.82|3609.32|3606.82|3605.32|14045
1666797600000|2022-10-26 15:20:00|3607.82|3606.32|3606.82|3605.32|3610.82|3609.32|3606.82|3605.32|7597
1666797900000|2022-10-26 15:25:00|3607.82|3606.32|3607.82|3606.32|3608.82|3607.32|3605.82|3604.32|21325
1666798200000|2022-10-26 15:30:00|3608.82|3607.32|3606.82|3605.32|3609.82|3608.32|3606.82|3605.32|49423
1666798500000|2022-10-26 15:35:00|3607.82|3606.32|3612.82|3611.32|3612.82|3611.32|3606.82|3605.32|27793
1666798800000|2022-10-26 15:40:00|3611.82|3610.32|3611.82|3610.32|3613.82|3612.32|3610.82|3609.32|16102
1666799100000|2022-10-26 15:45:00|3610.82|3609.32|3609.82|3608.32|3611.82|3610.32|3606.82|3605.32|8628
1666799400000|2022-10-26 15:50:00|3608.82|3607.32|3609.82|3608.32|3610.82|3609.32|3608.82|3607.32|10341
1666799700000|2022-10-26 15:55:00|3610.82|3609.32|3610.82|3609.32|3610.82|3609.32|3608.82|3607.32|7424
1666800000000|2022-10-26 16:00:00|3611.82|3610.32|3612.82|3611.32|3614.82|3613.32|3610.82|3609.32|4984
1666800300000|2022-10-26 16:05:00|3611.82|3610.32|3611.82|3610.32|3613.82|3612.32|3610.82|3609.32|5664
1666800600000|2022-10-26 16:10:00|3611.32|3609.82|3610.82|3609.32|3613.82|3612.32|3610.82|3609.32|1974
1666800900000|2022-10-26 16:15:00|3611.82|3610.32|3612.82|3611.32|3613.82|3612.32|3609.82|3608.32|3172
1666801200000|2022-10-26 16:20:00|3613.32|3611.82|3612.82|3611.32|3614.82|3613.32|3612.82|3611.32|4374
1666801500000|2022-10-26 16:25:00|3613.82|3612.32|3609.82|3608.32|3613.82|3612.32|3608.82|3607.32|1721
1666801800000|2022-10-26 16:30:00|3610.82|3609.32|3609.82|3608.32|3613.82|3612.32|3609.82|3608.32|1271
1666802100000|2022-10-26 16:35:00|3610.82|3609.32|3607.82|3606.32|3610.82|3609.32|3607.82|3606.32|1421
1666802400000|2022-10-26 16:40:00|3608.32|3606.82|3605.82|3604.32|3608.82|3607.32|3605.82|3604.32|1927
1666802700000|2022-10-26 16:45:00|3606.32|3604.82|3601.82|3600.32|3606.82|3605.32|3601.82|3600.32|2486
1666803000000|2022-10-26 16:50:00|3600.82|3599.32|3599.82|3598.32|3601.82|3600.32|3599.82|3598.32|3406
1666803300000|2022-10-26 16:55:00|3600.82|3599.32|3596.82|3595.32|3600.82|3599.32|3594.82|3593.32|3904
1666803600000|2022-10-26 17:00:00|3595.82|3594.32|3597.82|3596.32|3598.82|3597.32|3592.82|3591.32|3572
1666803900000|2022-10-26 17:05:00|3596.82|3595.32|3596.82|3595.32|3597.82|3596.32|3593.82|3592.32|1771
1666804200000|2022-10-26 17:10:00|3595.82|3594.32|3595.82|3594.32|3599.82|3598.32|3594.82|3593.32|886
1666804500000|2022-10-26 17:15:00|3596.82|3595.32|3596.32|3594.82|3596.82|3595.32|3592.82|3591.32|2410
1666804800000|2022-10-26 17:20:00|3595.82|3594.32|3593.82|3592.32|3596.82|3595.32|3592.82|3591.32|1951
1666805100000|2022-10-26 17:25:00|3594.32|3592.82|3590.82|3589.32|3594.82|3593.32|3590.82|3589.32|1832
1666805400000|2022-10-26 17:30:00|3591.32|3589.82|3589.82|3588.32|3591.82|3590.32|3588.82|3587.32|1376
1666805700000|2022-10-26 17:35:00|3590.82|3589.32|3592.82|3591.32|3592.82|3591.32|3589.82|3588.32|882
1666806000000|2022-10-26 17:40:00|3593.32|3591.82|3593.82|3592.32|3594.82|3593.32|3592.82|3591.32|1261
1666806300000|2022-10-26 17:45:00|3594.82|3593.32|3591.82|3590.32|3594.82|3593.32|3591.82|3590.32|472
1666806600000|2022-10-26 17:50:00|3592.32|3590.82|3596.82|3595.32|3596.82|3595.32|3592.32|3590.82|1079
1666806900000|2022-10-26 17:55:00|3596.32|3594.82|3596.82|3595.32|3597.82|3596.32|3593.82|3592.32|1150
1666807200000|2022-10-26 18:00:00|3595.82|3594.32|3598.82|3597.32|3598.82|3597.32|3595.82|3594.32|505
1666807500000|2022-10-26 18:05:00|3599.32|3597.82|3598.82|3597.32|3599.82|3598.32|3597.82|3596.32|475
1666807800000|2022-10-26 18:10:00|3599.32|3597.82|3597.82|3596.32|3600.82|3599.32|3597.82|3596.32|950
1666808100000|2022-10-26 18:15:00|3598.32|3596.82|3594.82|3593.32|3598.82|3597.32|3594.82|3593.32|626
1666808400000|2022-10-26 18:20:00|3595.32|3593.82|3592.82|3591.32|3595.32|3593.82|3591.82|3590.32|1791
1666808700000|2022-10-26 18:25:00|3593.32|3591.82|3590.82|3589.32|3594.82|3593.32|3590.82|3589.32|647
1666809000000|2022-10-26 18:30:00|3589.82|3588.32|3589.82|3588.32|3591.82|3590.32|3589.82|3588.32|1366
1666809300000|2022-10-26 18:35:00|3590.82|3589.32|3593.82|3592.32|3593.82|3592.32|3590.82|3589.32|1581
1666809600000|2022-10-26 18:40:00|3592.82|3591.32|3587.82|3586.32|3593.82|3592.32|3587.82|3586.32|1094
1666809900000|2022-10-26 18:45:00|3588.32|3586.82|3588.82|3587.32|3589.82|3588.32|3587.82|3586.32|785
1666810200000|2022-10-26 18:50:00|3589.32|3587.82|3589.82|3588.32|3589.82|3588.32|3587.82|3586.32|911
1666810500000|2022-10-26 18:55:00|3588.82|3587.32|3590.32|3588.82|3590.82|3589.32|3586.82|3585.32|1292
1666810800000|2022-10-26 19:00:00|3589.82|3588.32|3584.82|3583.32|3589.82|3588.32|3584.82|3583.32|1361
1666811100000|2022-10-26 19:05:00|3585.82|3584.32|3587.82|3586.32|3587.82|3586.32|3584.82|3583.32|923
1666811400000|2022-10-26 19:10:00|3586.82|3585.32|3588.82|3587.32|3588.82|3587.32|3584.82|3583.32|666
1666811700000|2022-10-26 19:15:00|3589.82|3588.32|3590.82|3589.32|3590.82|3589.32|3587.82|3586.32|600
1666812000000|2022-10-26 19:20:00|3589.82|3588.32|3588.82|3587.32|3590.82|3589.32|3587.82|3586.32|1072
1666812300000|2022-10-26 19:25:00|3589.32|3587.82|3588.82|3587.32|3589.82|3588.32|3586.82|3585.32|1128
1666812600000|2022-10-26 19:30:00|3589.32|3587.82|3587.82|3586.32|3590.82|3589.32|3587.82|3586.32|1770
1666812900000|2022-10-26 19:35:00|3588.32|3586.82|3588.82|3587.32|3589.32|3587.82|3586.82|3585.32|791
1666813200000|2022-10-26 19:40:00|3588.32|3586.82|3590.82|3589.32|3590.82|3589.32|3588.32|3586.82|1014
1666813500000|2022-10-26 19:45:00|3589.82|3588.32|3588.82|3587.32|3591.82|3590.32|3588.82|3587.32|1511
1666813800000|2022-10-26 19:50:00|3587.82|3586.32|3590.82|3589.32|3590.82|3589.32|3586.82|3585.32|2275
1666814100000|2022-10-26 19:55:00|3589.82|3588.32|3584.82|3583.32|3590.82|3589.32|3583.82|3582.32|6809
1666814400000|2022-10-26 20:00:00|3585.57|3582.57|3589.57|3586.57|3590.27|3587.27|3585.57|3582.57|17621
1666814700000|2022-10-26 20:05:00|3589.47|3586.47|3586.67|3583.67|3595.27|3592.27|3584.57|3581.57|0
1666815000000|2022-10-26 20:10:00|3586.77|3583.77|3589.77|3586.77|3590.87|3587.87|3586.77|3583.77|0
1666815300000|2022-10-26 20:15:00|3589.47|3586.47|3588.57|3585.57|3590.47|3587.47|3588.37|3585.37|0
1666815600000|2022-10-26 20:20:00|3588.77|3585.77|3588.37|3585.37|3589.27|3586.27|3587.87|3584.87|0
1666815900000|2022-10-26 20:25:00|3588.17|3585.17|3590.07|3587.07|3591.37|3588.37|3587.67|3584.67|0
1666816200000|2022-10-26 20:30:00|3589.97|3586.97|3589.97|3586.97|3591.37|3588.37|3589.77|3586.77|0
1666816500000|2022-10-26 20:35:00|3590.07|3587.07|3590.87|3587.87|3590.97|3587.97|3589.77|3586.77|0
1666816800000|2022-10-26 20:40:00|3590.67|3587.67|3591.37|3588.37|3591.57|3588.57|3590.47|3587.47|0
1666817100000|2022-10-26 20:45:00|3591.57|3588.57|3593.27|3590.27|3593.27|3590.27|3590.97|3587.97|0
1666817400000|2022-10-26 20:50:00|3593.17|3590.17|3593.47|3590.47|3594.17|3591.17|3592.97|3589.97|0
1666817700000|2022-10-26 20:55:00|3593.07|3590.07|3593.77|3590.77|3595.57|3592.57|3592.37|3589.37|0
1666818000000|2022-10-26 21:00:00|3593.67|3590.67|3593.07|3590.07|3593.67|3590.67|3592.77|3589.77|0
1666818300000|2022-10-26 21:05:00|3593.17|3590.17|3593.07|3590.07|3593.17|3590.17|3592.37|3589.37|0
1666818600000|2022-10-26 21:10:00|3592.97|3589.97|3592.97|3589.97|3593.47|3590.47|3592.67|3589.67|0
1666818900000|2022-10-26 21:15:00|3593.07|3590.07|3592.77|3589.77|3593.07|3590.07|3592.77|3589.77|0
1666819200000|2022-10-26 21:20:00|3592.87|3589.87|3592.77|3589.77|3593.07|3590.07|3592.77|3589.77|0
1666819500000|2022-10-26 21:25:00|3592.87|3589.87|3592.17|3589.17|3592.97|3589.97|3591.67|3588.67|0
1666819800000|2022-10-26 21:30:00|3592.27|3589.27|3592.77|3589.77|3592.77|3589.77|3591.87|3588.87|0
1666820100000|2022-10-26 21:35:00|3592.47|3589.47|3591.67|3588.67|3592.47|3589.47|3591.67|3588.67|0
1666820400000|2022-10-26 21:40:00|3591.57|3588.57|3590.77|3587.77|3591.87|3588.87|3590.67|3587.67|0
1666820700000|2022-10-26 21:45:00|3590.57|3587.57|3590.37|3587.37|3591.17|3588.17|3589.97|3586.97|0
1666821000000|2022-10-26 21:50:00|3590.57|3587.57|3588.87|3585.87|3590.57|3587.57|3588.77|3585.77|0
1666821300000|2022-10-26 21:55:00|3588.97|3585.97|3589.97|3586.97|3589.97|3586.97|3588.97|3585.97|0
1666821600000|2022-10-26 22:00:00|3586.87|3583.87|3586.67|3583.67|3589.37|3586.37|3585.57|3582.57|0
1666821900000|2022-10-26 22:05:00|3586.77|3583.77|3587.87|3584.87|3587.87|3584.87|3585.97|3582.97|0
1666822200000|2022-10-26 22:10:00|3587.77|3584.77|3587.57|3584.57|3587.87|3584.87|3587.37|3584.37|0
1666822500000|2022-10-26 22:15:00|3587.37|3584.37|3587.37|3584.37|3587.57|3584.57|3586.67|3583.67|0
1666822800000|2022-10-26 22:20:00|3587.87|3584.87|3589.97|3586.97|3590.17|3587.17|3587.67|3584.67|0
1666823100000|2022-10-26 22:25:00|3589.77|3586.77|3591.87|3588.87|3592.07|3589.07|3589.77|3586.77|0
1666823400000|2022-10-26 22:30:00|3592.07|3589.07|3590.87|3587.87|3592.07|3589.07|3590.47|3587.47|0
1666823700000|2022-10-26 22:35:00|3590.97|3587.97|3591.37|3588.37|3591.37|3588.37|3590.47|3587.47|0
1666824000000|2022-10-26 22:40:00|3591.17|3588.17|3590.47|3587.47|3591.37|3588.37|3590.27|3587.27|0
1666824300000|2022-10-26 22:45:00|3590.67|3587.67|3591.17|3588.17|3591.37|3588.37|3590.47|3587.47|0
1666824600000|2022-10-26 22:50:00|3590.87|3587.87|3593.07|3590.07|3593.27|3590.27|3590.67|3587.67|0
1666824900000|2022-10-26 22:55:00|3592.97|3589.97|3592.77|3589.77|3592.97|3589.97|3591.57|3588.57|0
1666825200000|2022-10-26 23:00:00|3592.97|3589.97|3596.97|3593.97|3598.37|3595.37|3592.77|3589.77|0
1666825500000|2022-10-26 23:05:00|3596.87|3593.87|3595.57|3592.57|3596.87|3593.87|3595.57|3592.57|0
1666825800000|2022-10-26 23:10:00|3595.37|3592.37|3595.57|3592.57|3596.47|3593.47|3594.87|3591.87|0
1666826100000|2022-10-26 23:15:00|3595.67|3592.67|3594.87|3591.87|3595.77|3592.77|3594.67|3591.67|0
1666826400000|2022-10-26 23:20:00|3594.77|3591.77|3596.07|3593.07|3596.47|3593.47|3594.67|3591.67|0
1666826700000|2022-10-26 23:25:00|3596.17|3593.17|3595.57|3592.57|3596.47|3593.47|3595.57|3592.57|0
1666827000000|2022-10-26 23:30:00|3595.67|3592.67|3598.47|3595.47|3599.97|3596.97|3595.17|3592.17|0
1666827300000|2022-10-26 23:35:00|3598.37|3595.37|3597.57|3594.57|3598.57|3595.57|3597.17|3594.17|0
1666827600000|2022-10-26 23:40:00|3597.67|3594.67|3597.47|3594.47|3597.97|3594.97|3596.97|3593.97|0
1666827900000|2022-10-26 23:45:00|3597.67|3594.67|3596.77|3593.77|3598.17|3595.17|3596.27|3593.27|0
1666828200000|2022-10-26 23:50:00|3596.97|3593.97|3596.47|3593.47|3596.97|3593.97|3595.77|3592.77|0
1666828500000|2022-10-26 23:55:00|3596.57|3593.57|3598.57|3595.57|3598.57|3595.57|3596.27|3593.27|0
1666828800000|2022-10-27 00:00:00|3598.37|3595.37|3594.87|3591.87|3598.67|3595.67|3593.47|3590.47|0
1666829100000|2022-10-27 00:05:00|3594.77|3591.77|3595.07|3592.07|3595.87|3592.87|3594.17|3591.17|0
1666829400000|2022-10-27 00:10:00|3594.97|3591.97|3599.67|3596.67|3599.67|3596.67|3594.57|3591.57|0
1666829700000|2022-10-27 00:15:00|3599.87|3596.87|3597.07|3595.07|3601.07|3599.07|3593.07|3591.07|1516
1666830000000|2022-10-27 00:20:00|3596.07|3594.07|3598.07|3596.07|3600.07|3598.07|3596.07|3594.07|256
1666830300000|2022-10-27 00:25:00|3597.07|3595.07|3595.07|3593.07|3597.07|3595.07|3594.07|3592.07|224
1666830600000|2022-10-27 00:30:00|3594.07|3592.07|3592.07|3590.07|3594.07|3592.07|3592.07|3590.07|185
1666830900000|2022-10-27 00:35:00|3591.07|3589.07|3590.07|3588.07|3591.07|3589.07|3588.07|3586.07|299
1666831200000|2022-10-27 00:40:00|3590.57|3588.57|3591.07|3589.07|3591.07|3589.07|3588.07|3586.07|90
1666831500000|2022-10-27 00:45:00|3590.07|3588.07|3591.07|3589.07|3592.07|3590.07|3590.07|3588.07|63
1666831800000|2022-10-27 00:50:00|3592.07|3590.07|3590.07|3588.07|3592.07|3590.07|3590.07|3588.07|54
1666832100000|2022-10-27 00:55:00|3590.57|3588.57|3592.07|3590.07|3592.07|3590.07|3590.57|3588.57|45
1666832400000|2022-10-27 01:00:00|3593.07|3591.07|3596.07|3594.07|3597.07|3595.07|3592.57|3590.57|242
1666832700000|2022-10-27 01:05:00|3597.07|3595.07|3594.57|3592.57|3598.07|3596.07|3594.07|3592.07|94
1666833000000|2022-10-27 01:10:00|3595.07|3593.07|3594.07|3592.07|3595.07|3593.07|3593.07|3591.07|46
1666833300000|2022-10-27 01:15:00|3595.07|3593.07|3596.07|3594.07|3596.07|3594.07|3591.57|3589.57|144
1666833600000|2022-10-27 01:20:00|3595.57|3593.57|3593.07|3591.07|3596.07|3594.07|3593.07|3591.07|139
1666833900000|2022-10-27 01:25:00|3592.57|3590.57|3594.07|3592.07|3594.07|3592.07|3592.07|3590.07|99
1666834200000|2022-10-27 01:30:00|3594.57|3592.57|3593.07|3591.07|3595.07|3593.07|3593.07|3591.07|85
1666834500000|2022-10-27 01:35:00|3593.57|3591.57|3596.07|3594.07|3596.07|3594.07|3593.07|3591.07|133
1666834800000|2022-10-27 01:40:00|3597.07|3595.07|3595.07|3593.07|3597.07|3595.07|3595.07|3593.07|114
1666835100000|2022-10-27 01:45:00|3594.07|3592.07|3593.07|3591.07|3595.07|3593.07|3593.07|3591.07|56
1666835400000|2022-10-27 01:50:00|3593.57|3591.57|3594.07|3592.07|3594.07|3592.07|3593.07|3591.07|37
1666835700000|2022-10-27 01:55:00|3593.07|3591.07|3593.07|3591.07|3595.07|3593.07|3593.07|3591.07|31
1666836000000|2022-10-27 02:00:00|3592.07|3590.07|3593.07|3591.07|3593.07|3591.07|3591.07|3589.07|155
1666836300000|2022-10-27 02:05:00|3594.07|3592.07|3594.07|3592.07|3595.07|3593.07|3593.07|3591.07|147
1666836600000|2022-10-27 02:10:00|3593.07|3591.07|3594.07|3592.07|3594.07|3592.07|3592.07|3590.07|130
1666836900000|2022-10-27 02:15:00|3593.07|3591.07|3592.07|3590.07|3594.07|3592.07|3592.07|3590.07|65
1666837200000|2022-10-27 02:20:00|3591.57|3589.57|3590.07|3588.07|3591.57|3589.57|3589.07|3587.07|137
1666837500000|2022-10-27 02:25:00|3589.07|3587.07|3587.07|3585.07|3590.07|3588.07|3587.07|3585.07|36
1666837800000|2022-10-27 02:30:00|3586.07|3584.07|3588.07|3586.07|3589.07|3587.07|3586.07|3584.07|154
1666838100000|2022-10-27 02:35:00|3588.57|3586.57|3588.07|3586.07|3589.07|3587.07|3587.07|3585.07|126
1666838400000|2022-10-27 02:40:00|3587.07|3585.07|3587.07|3585.07|3588.07|3586.07|3586.07|3584.07|71
1666838700000|2022-10-27 02:45:00|3588.07|3586.07|3590.07|3588.07|3590.07|3588.07|3587.57|3585.57|122
1666839000000|2022-10-27 02:50:00|3591.07|3589.07|3590.07|3588.07|3591.07|3589.07|3589.07|3587.07|199
1666839300000|2022-10-27 02:55:00|3591.07|3589.07|3590.07|3588.07|3591.07|3589.07|3589.07|3587.07|106
1666839600000|2022-10-27 03:00:00|3591.07|3589.07|3591.07|3589.07|3592.07|3590.07|3590.07|3588.07|114
1666839900000|2022-10-27 03:05:00|3590.57|3588.57|3595.07|3593.07|3595.07|3593.07|3590.07|3588.07|94
1666840200000|2022-10-27 03:10:00|3594.57|3592.57|3593.07|3591.07|3594.57|3592.57|3593.07|3591.07|38
1666840500000|2022-10-27 03:15:00|3593.57|3591.57|3594.07|3592.07|3594.07|3592.07|3593.07|3591.07|24
1666840800000|2022-10-27 03:20:00|3593.07|3591.07|3593.07|3591.07|3593.07|3591.07|3593.07|3591.07|128
1666841100000|2022-10-27 03:25:00|3594.07|3592.07|3592.57|3590.57|3594.07|3592.07|3592.07|3590.07|35
1666841400000|2022-10-27 03:30:00|3593.07|3591.07|3594.07|3592.07|3594.57|3592.57|3592.07|3590.07|63
1666841700000|2022-10-27 03:35:00|3595.07|3593.07|3595.07|3593.07|3595.07|3593.07|3594.07|3592.07|393
1666842000000|2022-10-27 03:40:00|3594.57|3592.57|3595.07|3593.07|3595.07|3593.07|3594.07|3592.07|108
1666842300000|2022-10-27 03:45:00|3594.07|3592.07|3595.07|3593.07|3595.07|3593.07|3594.07|3592.07|73
1666842600000|2022-10-27 03:50:00|3594.07|3592.07|3596.07|3594.07|3596.57|3594.57|3594.07|3592.07|192
1666842900000|2022-10-27 03:55:00|3597.07|3595.07|3596.07|3594.07|3597.07|3595.07|3596.07|3594.07|45
1666843200000|2022-10-27 04:00:00|3597.07|3595.07|3596.07|3594.07|3597.07|3595.07|3595.07|3593.07|20
1666843500000|2022-10-27 04:05:00|3597.07|3595.07|3595.57|3593.57|3597.07|3595.07|3595.07|3593.07|114
1666843800000|2022-10-27 04:10:00|3596.07|3594.07|3596.07|3594.07|3596.07|3594.07|3595.07|3593.07|14
1666844100000|2022-10-27 04:15:00|3595.57|3593.57|3596.07|3594.07|3596.07|3594.07|3595.07|3593.07|48
1666844400000|2022-10-27 04:20:00|3595.07|3593.07|3596.07|3594.07|3596.07|3594.07|3595.07|3593.07|44
1666844700000|2022-10-27 04:25:00|3595.57|3593.57|3597.07|3595.07|3597.07|3595.07|3595.57|3593.57|13
1666845000000|2022-10-27 04:30:00|3596.57|3594.57|3596.07|3594.07|3597.07|3595.07|3596.07|3594.07|10
1666845300000|2022-10-27 04:35:00|3595.07|3593.07|3596.07|3594.07|3596.07|3594.07|3595.07|3593.07|43
1666845600000|2022-10-27 04:40:00|3595.57|3593.57|3595.57|3593.57|3597.07|3595.07|3595.57|3593.57|108
1666845900000|2022-10-27 04:45:00|3596.07|3594.07|3597.07|3595.07|3598.07|3596.07|3595.07|3593.07|114
1666846200000|2022-10-27 04:50:00|3596.57|3594.57|3599.07|3597.07|3599.07|3597.07|3596.57|3594.57|270
1666846500000|2022-10-27 04:55:00|3598.07|3596.07|3599.07|3597.07|3600.07|3598.07|3598.07|3596.07|23
1666846800000|2022-10-27 05:00:00|3598.07|3596.07|3598.07|3596.07|3599.07|3597.07|3598.07|3596.07|76
1666847100000|2022-10-27 05:05:00|3597.57|3595.57|3597.07|3595.07|3598.07|3596.07|3596.07|3594.07|39
1666847400000|2022-10-27 05:10:00|3596.57|3594.57|3597.07|3595.07|3598.07|3596.07|3595.57|3593.57|38
1666847700000|2022-10-27 05:15:00|3597.57|3595.57|3596.07|3594.07|3597.57|3595.57|3596.07|3594.07|12
1666848000000|2022-10-27 05:20:00|3597.07|3595.07|3597.07|3595.07|3597.57|3595.57|3595.07|3593.07|58
1666848300000|2022-10-27 05:25:00|3596.57|3594.57|3596.07|3594.07|3597.07|3595.07|3595.07|3593.07|107
1666848600000|2022-10-27 05:30:00|3595.57|3593.57|3597.07|3595.07|3597.07|3595.07|3595.07|3593.07|82
1666848900000|2022-10-27 05:35:00|3598.07|3596.07|3599.07|3597.07|3601.07|3599.07|3597.07|3595.07|183
1666849200000|2022-10-27 05:40:00|3599.57|3597.57|3602.07|3600.07|3602.07|3600.07|3599.07|3597.07|309
1666849500000|2022-10-27 05:45:00|3602.57|3600.57|3601.07|3599.07|3602.57|3600.57|3601.07|3599.07|152
1666849800000|2022-10-27 05:50:00|3602.07|3600.07|3601.07|3599.07|3602.07|3600.07|3600.07|3598.07|221
1666850100000|2022-10-27 05:55:00|3601.57|3599.57|3601.07|3599.07|3602.07|3600.07|3600.07|3598.07|189
1666850400000|2022-10-27 06:00:00|3600.82|3599.32|3598.82|3597.32|3602.82|3601.32|3598.82|3597.32|984
1666850700000|2022-10-27 06:05:00|3599.82|3598.32|3597.82|3596.32|3599.82|3598.32|3597.82|3596.32|368
1666851000000|2022-10-27 06:10:00|3598.32|3596.82|3598.82|3597.32|3598.82|3597.32|3596.82|3595.32|352
1666851300000|2022-10-27 06:15:00|3599.82|3598.32|3600.82|3599.32|3600.82|3599.32|3598.82|3597.32|1975
1666851600000|2022-10-27 06:20:00|3599.82|3598.32|3596.82|3595.32|3599.82|3598.32|3595.82|3594.32|932
1666851900000|2022-10-27 06:25:00|3596.32|3594.82|3597.82|3596.32|3599.82|3598.32|3595.82|3594.32|818
1666852200000|2022-10-27 06:30:00|3596.82|3595.32|3595.82|3594.32|3597.82|3596.32|3593.82|3592.32|1190
1666852500000|2022-10-27 06:35:00|3595.32|3593.82|3595.82|3594.32|3595.82|3594.32|3594.82|3593.32|1567
1666852800000|2022-10-27 06:40:00|3595.32|3593.82|3593.82|3592.32|3596.82|3595.32|3592.82|3591.32|2140
1666853100000|2022-10-27 06:45:00|3594.82|3593.32|3595.82|3594.32|3596.82|3595.32|3593.82|3592.32|1666
1666853400000|2022-10-27 06:50:00|3595.32|3593.82|3595.82|3594.32|3597.32|3595.82|3594.82|3593.32|771
1666853700000|2022-10-27 06:55:00|3594.82|3593.32|3593.82|3592.32|3597.82|3596.32|3592.82|3591.32|1407
1666854000000|2022-10-27 07:00:00|3594.82|3593.32|3592.82|3591.32|3596.82|3595.32|3589.82|3588.32|14272
1666854300000|2022-10-27 07:05:00|3591.82|3590.32|3593.82|3592.32|3594.82|3593.32|3589.82|3588.32|8858
1666854600000|2022-10-27 07:10:00|3594.82|3593.32|3590.82|3589.32|3596.82|3595.32|3590.82|3589.32|6483
1666854900000|2022-10-27 07:15:00|3591.82|3590.32|3590.82|3589.32|3594.82|3593.32|3589.82|3588.32|4182
1666855200000|2022-10-27 07:20:00|3591.82|3590.32|3590.82|3589.32|3596.82|3595.32|3590.82|3589.32|3939
1666855500000|2022-10-27 07:25:00|3591.32|3589.82|3587.82|3586.32|3592.82|3591.32|3586.82|3585.32|6037
1666855800000|2022-10-27 07:30:00|3588.82|3587.32|3589.82|3588.32|3592.82|3591.32|3587.82|3586.32|4193
1666856100000|2022-10-27 07:35:00|3590.82|3589.32|3588.82|3587.32|3592.82|3591.32|3587.82|3586.32|4598
1666856400000|2022-10-27 07:40:00|3588.92|3587.42|3588.92|3587.42|3589.92|3588.42|3587.92|3586.42|2665
1666856700000|2022-10-27 07:45:00|3589.92|3588.42|3587.42|3585.92|3589.92|3588.42|3586.92|3585.42|6066
1666857000000|2022-10-27 07:50:00|3587.92|3586.42|3589.92|3588.42|3590.92|3589.42|3586.92|3585.42|4786
1666857300000|2022-10-27 07:55:00|3588.92|3587.42|3590.92|3589.42|3591.92|3590.42|3588.92|3587.42|2738
1666857600000|2022-10-27 08:00:00|3589.92|3588.42|3591.92|3590.42|3593.92|3592.42|3588.92|3587.42|5453
1666857900000|2022-10-27 08:05:00|3591.42|3589.92|3589.92|3588.42|3591.42|3589.92|3587.92|3586.42|5384
1666858200000|2022-10-27 08:10:00|3588.92|3587.42|3594.92|3593.42|3595.42|3593.92|3588.92|3587.42|2805
1666858500000|2022-10-27 08:15:00|3595.92|3594.42|3597.92|3596.42|3599.92|3598.42|3594.92|3593.42|5294
1666858800000|2022-10-27 08:20:00|3596.92|3595.42|3591.92|3590.42|3596.92|3595.42|3591.92|3590.42|6832
1666859100000|2022-10-27 08:25:00|3592.92|3591.42|3592.92|3591.42|3595.92|3594.42|3592.92|3591.42|4253
1666859400000|2022-10-27 08:30:00|3591.92|3590.42|3593.92|3592.42|3594.92|3593.42|3591.92|3590.42|2857
1666859700000|2022-10-27 08:35:00|3593.42|3591.92|3593.92|3592.42|3594.92|3593.42|3592.92|3591.42|1941
1666860000000|2022-10-27 08:40:00|3592.92|3591.42|3592.92|3591.42|3593.92|3592.42|3589.92|3588.42|3752
1666860300000|2022-10-27 08:45:00|3591.92|3590.42|3594.92|3593.42|3594.92|3593.42|3590.92|3589.42|4187
1666860600000|2022-10-27 08:50:00|3595.92|3594.42|3594.92|3593.42|3596.92|3595.42|3594.92|3593.42|6635
1666860900000|2022-10-27 08:55:00|3595.92|3594.42|3591.92|3590.42|3595.92|3594.42|3591.92|3590.42|2444
1666861200000|2022-10-27 09:00:00|3592.92|3591.42|3590.92|3589.42|3592.92|3591.42|3589.92|3588.42|1517
1666861500000|2022-10-27 09:05:00|3589.92|3588.42|3586.92|3585.42|3589.92|3588.42|3584.92|3583.42|3239
1666861800000|2022-10-27 09:10:00|3585.92|3584.42|3585.92|3584.42|3588.92|3587.42|3585.92|3584.42|5565
1666862100000|2022-10-27 09:15:00|3586.92|3585.42|3590.92|3589.42|3590.92|3589.42|3586.92|3585.42|2359
1666862400000|2022-10-27 09:20:00|3591.92|3590.42|3588.92|3587.42|3591.92|3590.42|3588.92|3587.42|2889
1666862700000|2022-10-27 09:25:00|3589.92|3588.42|3587.92|3586.42|3589.92|3588.42|3586.92|3585.42|5081
1666863000000|2022-10-27 09:30:00|3586.92|3585.42|3583.92|3582.42|3589.92|3588.42|3582.92|3581.42|6591
1666863300000|2022-10-27 09:35:00|3584.92|3583.42|3583.92|3582.42|3587.92|3586.42|3582.92|3581.42|6352
1666863600000|2022-10-27 09:40:00|3584.92|3583.42|3584.92|3583.42|3586.92|3585.42|3583.92|3582.42|1847
1666863900000|2022-10-27 09:45:00|3585.92|3584.42|3584.92|3583.42|3586.92|3585.42|3583.92|3582.42|4225
1666864200000|2022-10-27 09:50:00|3585.92|3584.42|3584.92|3583.42|3588.92|3587.42|3584.92|3583.42|1969
1666864500000|2022-10-27 09:55:00|3585.92|3584.42|3582.92|3581.42|3585.92|3584.42|3581.92|3580.42|2405
1666864800000|2022-10-27 10:00:00|3583.92|3582.42|3583.92|3582.42|3583.92|3582.42|3582.92|3581.42|1326
1666865100000|2022-10-27 10:05:00|3584.92|3583.42|3581.92|3580.42|3584.92|3583.42|3581.92|3580.42|2307
1666865400000|2022-10-27 10:10:00|3580.92|3579.42|3584.92|3583.42|3584.92|3583.42|3580.92|3579.42|2016
1666865700000|2022-10-27 10:15:00|3584.42|3582.92|3581.92|3580.42|3584.42|3582.92|3581.92|3580.42|3277
1666866000000|2022-10-27 10:20:00|3582.92|3581.42|3581.92|3580.42|3582.92|3581.42|3579.92|3578.42|2646
1666866300000|2022-10-27 10:25:00|3580.92|3579.42|3580.92|3579.42|3581.92|3580.42|3578.92|3577.42|4011
1666866600000|2022-10-27 10:30:00|3581.92|3580.42|3581.92|3580.42|3582.92|3581.42|3581.92|3580.42|2817
1666866900000|2022-10-27 10:35:00|3580.92|3579.42|3579.92|3578.42|3580.92|3579.42|3577.92|3576.42|4192
1666867200000|2022-10-27 10:40:00|3580.92|3579.42|3576.92|3575.42|3580.92|3579.42|3576.92|3575.42|2268
1666867500000|2022-10-27 10:45:00|3577.92|3576.42|3580.92|3579.42|3580.92|3579.42|3576.92|3575.42|1914
1666867800000|2022-10-27 10:50:00|3579.92|3578.42|3577.92|3576.42|3579.92|3578.42|3576.92|3575.42|2815
1666868100000|2022-10-27 10:55:00|3576.92|3575.42|3578.92|3577.42|3578.92|3577.42|3576.92|3575.42|3600
1666868400000|2022-10-27 11:00:00|3577.92|3576.42|3579.92|3578.42|3580.92|3579.42|3577.92|3576.42|4546
1666868700000|2022-10-27 11:05:00|3578.92|3577.42|3578.92|3577.42|3579.92|3578.42|3574.92|3573.42|3927
1666869000000|2022-10-27 11:10:00|3577.92|3576.42|3576.92|3575.42|3579.92|3578.42|3576.92|3575.42|1822
1666869300000|2022-10-27 11:15:00|3576.42|3574.92|3578.92|3577.42|3579.92|3578.42|3574.92|3573.42|2790
1666869600000|2022-10-27 11:20:00|3577.92|3576.42|3575.92|3574.42|3578.92|3577.42|3574.92|3573.42|3841
1666869900000|2022-10-27 11:25:00|3575.42|3573.92|3575.92|3574.42|3576.92|3575.42|3573.92|3572.42|1914
1666870200000|2022-10-27 11:30:00|3574.92|3573.42|3576.92|3575.42|3576.92|3575.42|3573.92|3572.42|3603
1666870500000|2022-10-27 11:35:00|3575.92|3574.42|3574.92|3573.42|3576.92|3575.42|3572.92|3571.42|2004
1666870800000|2022-10-27 11:40:00|3575.09|3573.59|3572.09|3570.59|3576.09|3574.59|3572.09|3570.59|3530
1666871100000|2022-10-27 11:45:00|3573.09|3571.59|3572.09|3570.59|3573.09|3571.59|3571.09|3569.59|2565
1666871400000|2022-10-27 11:50:00|3573.09|3571.59|3570.09|3568.59|3573.09|3571.59|3570.09|3568.59|2845
1666871700000|2022-10-27 11:55:00|3569.09|3567.59|3572.09|3570.59|3572.09|3570.59|3566.09|3564.59|6443
1666872000000|2022-10-27 12:00:00|3571.09|3569.59|3574.09|3572.59|3574.09|3572.59|3571.09|3569.59|4206
1666872300000|2022-10-27 12:05:00|3575.09|3573.59|3574.09|3572.59|3575.09|3573.59|3572.09|3570.59|3219
1666872600000|2022-10-27 12:10:00|3574.59|3573.09|3576.59|3575.09|3577.09|3575.59|3574.09|3572.59|4710
1666872900000|2022-10-27 12:15:00|3576.09|3574.59|3580.09|3578.59|3584.09|3582.59|3567.59|3566.09|15134
1666873200000|2022-10-27 12:20:00|3579.59|3578.09|3590.09|3588.59|3592.09|3590.59|3576.09|3574.59|10363
1666873500000|2022-10-27 12:25:00|3589.09|3587.59|3593.09|3591.59|3596.09|3594.59|3588.09|3586.59|10188
1666873800000|2022-10-27 12:30:00|3594.59|3593.09|3595.09|3593.59|3604.09|3602.59|3592.09|3590.59|14042
1666874100000|2022-10-27 12:35:00|3596.09|3594.59|3588.09|3586.59|3598.09|3596.59|3587.09|3585.59|6286
1666874400000|2022-10-27 12:40:00|3589.09|3587.59|3591.09|3589.59|3591.09|3589.59|3585.09|3583.59|6243
1666874700000|2022-10-27 12:45:00|3592.09|3590.59|3587.09|3585.59|3596.09|3594.59|3583.09|3581.59|4630
1666875000000|2022-10-27 12:50:00|3588.09|3586.59|3593.09|3591.59|3595.09|3593.59|3584.09|3582.59|4556
1666875300000|2022-10-27 12:55:00|3592.09|3590.59|3598.09|3596.59|3601.09|3599.59|3591.09|3589.59|5328
1666875600000|2022-10-27 13:00:00|3599.09|3597.59|3600.09|3598.59|3600.09|3598.59|3592.09|3590.59|15224
1666875900000|2022-10-27 13:05:00|3599.59|3598.09|3608.09|3606.59|3609.09|3607.59|3598.09|3596.59|11225
1666876200000|2022-10-27 13:10:00|3607.59|3606.09|3610.09|3608.59|3611.59|3610.09|3605.09|3603.59|9994
1666876500000|2022-10-27 13:15:00|3609.09|3607.59|3609.09|3607.59|3616.09|3614.59|3607.09|3605.59|9559
1666876800000|2022-10-27 13:20:00|3608.09|3606.59|3605.09|3603.59|3612.09|3610.59|3602.09|3600.59|8363
1666877100000|2022-10-27 13:25:00|3605.59|3604.09|3602.09|3600.59|3608.09|3606.59|3602.09|3600.59|6038
1666877400000|2022-10-27 13:30:00|3603.09|3601.59|3610.09|3608.59|3613.09|3611.59|3603.09|3601.59|9366
1666877700000|2022-10-27 13:35:00|3609.09|3607.59|3609.09|3607.59|3613.09|3611.59|3606.09|3604.59|12830
1666878000000|2022-10-27 13:40:00|3610.09|3608.59|3606.09|3604.59|3610.09|3608.59|3602.09|3600.59|12886
1666878300000|2022-10-27 13:45:00|3605.59|3604.09|3595.09|3593.59|3609.09|3607.59|3594.09|3592.59|10167
1666878600000|2022-10-27 13:50:00|3594.09|3592.59|3592.09|3590.59|3597.09|3595.59|3589.09|3587.59|8588
1666878900000|2022-10-27 13:55:00|3593.09|3591.59|3593.09|3591.59|3595.09|3593.59|3590.09|3588.59|8447
1666879200000|2022-10-27 14:00:00|3592.09|3590.59|3599.09|3597.59|3599.59|3598.09|3590.09|3588.59|15422
1666879500000|2022-10-27 14:05:00|3598.09|3596.59|3602.09|3600.59|3605.09|3603.59|3598.09|3596.59|12101
1666879800000|2022-10-27 14:10:00|3602.17|3600.67|3612.17|3610.67|3613.17|3611.67|3598.17|3596.67|11994
1666880100000|2022-10-27 14:15:00|3613.17|3611.67|3614.17|3612.67|3616.17|3614.67|3611.17|3609.67|12531
1666880400000|2022-10-27 14:20:00|3613.17|3611.67|3614.17|3612.67|3617.17|3615.67|3612.17|3610.67|8069
1666880700000|2022-10-27 14:25:00|3615.17|3613.67|3616.17|3614.67|3618.17|3616.67|3613.17|3611.67|7545
1666881000000|2022-10-27 14:30:00|3615.17|3613.67|3618.17|3616.67|3620.17|3618.67|3613.17|3611.67|13429
1666881300000|2022-10-27 14:35:00|3617.17|3615.67|3612.17|3610.67|3619.17|3617.67|3611.17|3609.67|9087
1666881600000|2022-10-27 14:40:00|3611.17|3609.67|3608.17|3606.67|3612.17|3610.67|3607.17|3605.67|5531
1666881900000|2022-10-27 14:45:00|3607.17|3605.67|3607.17|3605.67|3611.17|3609.67|3607.17|3605.67|8489
1666882200000|2022-10-27 14:50:00|3608.17|3606.67|3614.17|3612.67|3614.17|3612.67|3608.17|3606.67|10309
1666882500000|2022-10-27 14:55:00|3615.17|3613.67|3609.17|3607.67|3615.17|3613.67|3609.17|3607.67|12226
1666882800000|2022-10-27 15:00:00|3610.17|3608.67|3613.17|3611.67|3617.17|3615.67|3608.17|3606.67|11369
1666883100000|2022-10-27 15:05:00|3612.17|3610.67|3616.17|3614.67|3617.17|3615.67|3612.17|3610.67|10556
1666883400000|2022-10-27 15:10:00|3616.67|3615.17|3615.17|3613.67|3619.17|3617.67|3613.17|3611.67|7796
1666883700000|2022-10-27 15:15:00|3616.17|3614.67|3612.17|3610.67|3616.17|3614.67|3611.17|3609.67|6302
1666884000000|2022-10-27 15:20:00|3613.17|3611.67|3614.17|3612.67|3614.17|3612.67|3610.17|3608.67|20216
1666884300000|2022-10-27 15:25:00|3615.17|3613.67|3609.17|3607.67|3615.17|3613.67|3604.17|3602.67|34710
1666884600000|2022-10-27 15:30:00|3608.17|3606.67|3607.17|3605.67|3610.17|3608.67|3603.17|3601.67|63084
1666884900000|2022-10-27 15:35:00|3606.17|3604.67|3601.17|3599.67|3610.17|3608.67|3601.17|3599.67|63474
1666885200000|2022-10-27 15:40:00|3601.67|3600.17|3598.17|3596.67|3602.17|3600.67|3596.17|3594.67|11701
1666885500000|2022-10-27 15:45:00|3597.17|3595.67|3599.17|3597.67|3601.17|3599.67|3595.17|3593.67|9443
1666885800000|2022-10-27 15:50:00|3598.67|3597.17|3600.17|3598.67|3601.17|3599.67|3597.17|3595.67|3217
1666886100000|2022-10-27 15:55:00|3599.17|3597.67|3599.17|3597.67|3601.17|3599.67|3597.17|3595.67|2398
1666886400000|2022-10-27 16:00:00|3598.17|3596.67|3604.17|3602.67|3605.17|3603.67|3597.17|3595.67|5582
1666886700000|2022-10-27 16:05:00|3603.17|3601.67|3605.17|3603.67|3607.17|3605.67|3602.17|3600.67|7003
1666887000000|2022-10-27 16:10:00|3604.17|3602.67|3606.17|3604.67|3606.17|3604.67|3602.67|3601.17|2028
1666887300000|2022-10-27 16:15:00|3605.17|3603.67|3604.17|3602.67|3608.17|3606.67|3604.17|3602.67|2415
1666887600000|2022-10-27 16:20:00|3603.17|3601.67|3603.17|3601.67|3605.17|3603.67|3601.17|3599.67|2729
1666887900000|2022-10-27 16:25:00|3604.17|3602.67|3596.17|3594.67|3604.17|3602.67|3596.17|3594.67|2914
1666888200000|2022-10-27 16:30:00|3595.17|3593.67|3602.17|3600.67|3603.17|3601.67|3595.17|3593.67|1851
1666888500000|2022-10-27 16:35:00|3602.67|3601.17|3601.17|3599.67|3603.17|3601.67|3600.17|3598.67|968
1666888800000|2022-10-27 16:40:00|3600.67|3599.17|3600.67|3599.17|3603.17|3601.67|3600.17|3598.67|898
1666889100000|2022-10-27 16:45:00|3600.17|3598.67|3605.17|3603.67|3606.17|3604.67|3600.17|3598.67|2884
1666889400000|2022-10-27 16:50:00|3604.17|3602.67|3605.17|3603.67|3606.17|3604.67|3604.17|3602.67|1112
1666889700000|2022-10-27 16:55:00|3604.17|3602.67|3606.17|3604.67|3607.17|3605.67|3604.17|3602.67|926
1666890000000|2022-10-27 17:00:00|3607.17|3605.67|3605.17|3603.67|3607.17|3605.67|3602.17|3600.67|1014
1666890300000|2022-10-27 17:05:00|3606.17|3604.67|3612.17|3610.67|3612.17|3610.67|3605.17|3603.67|2161
1666890600000|2022-10-27 17:10:00|3611.67|3610.17|3611.17|3609.67|3612.17|3610.67|3610.17|3608.67|1271
1666890900000|2022-10-27 17:15:00|3610.17|3608.67|3612.17|3610.67|3612.17|3610.67|3604.17|3602.67|11642
1666891200000|2022-10-27 17:20:00|3613.17|3611.67|3610.17|3608.67|3615.17|3613.67|3610.17|3608.67|1890
1666891500000|2022-10-27 17:25:00|3609.67|3608.17|3606.17|3604.67|3610.17|3608.67|3606.17|3604.67|1544
1666891800000|2022-10-27 17:30:00|3607.17|3605.67|3605.17|3603.67|3608.17|3606.67|3605.17|3603.67|1935
1666892100000|2022-10-27 17:35:00|3604.17|3602.67|3605.17|3603.67|3607.17|3605.67|3604.17|3602.67|442
1666892400000|2022-10-27 17:40:00|3606.17|3604.67|3607.17|3605.67|3609.17|3607.67|3605.17|3603.67|811
1666892700000|2022-10-27 17:45:00|3607.67|3606.17|3605.17|3603.67|3609.17|3607.67|3604.17|3602.67|1728
1666893000000|2022-10-27 17:50:00|3604.17|3602.67|3602.17|3600.67|3605.17|3603.67|3602.17|3600.67|1245
1666893300000|2022-10-27 17:55:00|3602.67|3601.17|3601.17|3599.67|3604.17|3602.67|3601.17|3599.67|1082
1666893600000|2022-10-27 18:00:00|3602.17|3600.67|3603.17|3601.67|3603.17|3601.67|3601.17|3599.67|847
1666893900000|2022-10-27 18:05:00|3602.67|3601.17|3601.17|3599.67|3603.17|3601.67|3600.17|3598.67|676
1666894200000|2022-10-27 18:10:00|3600.17|3598.67|3601.17|3599.67|3602.17|3600.67|3598.17|3596.67|1457
1666894500000|2022-10-27 18:15:00|3602.17|3600.67|3602.17|3600.67|3603.17|3601.67|3600.17|3598.67|839
1666894800000|2022-10-27 18:20:00|3602.67|3601.17|3603.17|3601.67|3603.67|3602.17|3602.17|3600.67|806
1666895100000|2022-10-27 18:25:00|3602.17|3600.67|3601.17|3599.67|3603.17|3601.67|3601.17|3599.67|622
1666895400000|2022-10-27 18:30:00|3602.17|3600.67|3602.17|3600.67|3603.17|3601.67|3599.17|3597.67|660
1666895700000|2022-10-27 18:35:00|3601.17|3599.67|3601.17|3599.67|3602.17|3600.67|3601.17|3599.67|231
1666896000000|2022-10-27 18:40:00|3600.67|3599.17|3599.17|3597.67|3602.17|3600.67|3598.17|3596.67|757
1666896300000|2022-10-27 18:45:00|3600.17|3598.67|3599.17|3597.67|3601.17|3599.67|3598.17|3596.67|469
1666896600000|2022-10-27 18:50:00|3600.17|3598.67|3600.17|3598.67|3600.17|3598.67|3598.17|3596.67|569
1666896900000|2022-10-27 18:55:00|3599.17|3597.67|3597.17|3595.67|3600.17|3598.67|3595.17|3593.67|871
1666897200000|2022-10-27 19:00:00|3598.17|3596.67|3601.17|3599.67|3601.17|3599.67|3597.17|3595.67|537
1666897500000|2022-10-27 19:05:00|3600.17|3598.67|3594.17|3592.67|3601.17|3599.67|3594.17|3592.67|596
1666897800000|2022-10-27 19:10:00|3595.17|3593.67|3597.17|3595.67|3598.17|3596.67|3593.17|3591.67|1207
1666898100000|2022-10-27 19:15:00|3598.17|3596.67|3600.17|3598.67|3600.17|3598.67|3597.17|3595.67|587
1666898400000|2022-10-27 19:20:00|3599.17|3597.67|3600.17|3598.67|3601.17|3599.67|3599.17|3597.67|1249
1666898700000|2022-10-27 19:25:00|3600.67|3599.17|3600.17|3598.67|3601.17|3599.67|3598.17|3596.67|595
1666899000000|2022-10-27 19:30:00|3599.17|3597.67|3602.17|3600.67|3603.17|3601.67|3598.17|3596.67|990
1666899300000|2022-10-27 19:35:00|3601.67|3600.17|3599.17|3597.67|3602.17|3600.67|3598.17|3596.67|1092
1666899600000|2022-10-27 19:40:00|3600.17|3598.67|3599.17|3597.67|3601.17|3599.67|3599.17|3597.67|801
1666899900000|2022-10-27 19:45:00|3600.17|3598.67|3595.17|3593.67|3600.17|3598.67|3595.17|3593.67|1646
1666900200000|2022-10-27 19:50:00|3597.17|3595.67|3593.17|3591.67|3597.17|3595.67|3592.17|3590.67|3484
1666900500000|2022-10-27 19:55:00|3593.67|3592.17|3591.17|3589.67|3594.17|3592.67|3589.67|3588.17|5620
1666900800000|2022-10-27 20:00:00|3592.72|3589.72|3569.82|3566.82|3594.82|3591.82|3564.52|3561.52|52139
1666901100000|2022-10-27 20:05:00|3568.52|3565.52|3566.82|3563.82|3579.12|3576.12|3565.92|3562.92|0
1666901400000|2022-10-27 20:10:00|3566.62|3563.62|3571.42|3568.42|3572.82|3569.82|3564.32|3561.32|0
1666901700000|2022-10-27 20:15:00|3571.22|3568.22|3568.82|3565.82|3571.62|3568.62|3564.22|3561.22|0
1666902000000|2022-10-27 20:20:00|3568.92|3565.92|3567.32|3564.32|3569.02|3566.02|3563.62|3560.62|0
1666902300000|2022-10-27 20:25:00|3567.12|3564.12|3568.82|3565.82|3569.72|3566.72|3564.82|3561.82|0
1666902600000|2022-10-27 20:30:00|3568.92|3565.92|3578.22|3575.22|3584.52|3581.52|3558.12|3555.12|0
1666902900000|2022-10-27 20:35:00|3577.82|3574.82|3574.62|3571.62|3581.52|3578.52|3567.22|3564.22|0
1666903200000|2022-10-27 20:40:00|3574.82|3571.82|3574.82|3571.82|3580.42|3577.42|3572.02|3569.02|0
1666903500000|2022-10-27 20:45:00|3575.12|3572.12|3580.12|3577.12|3582.32|3579.32|3574.62|3571.62|0
1666903800000|2022-10-27 20:50:00|3580.02|3577.02|3580.42|3577.42|3584.22|3581.22|3577.22|3574.22|0
1666904100000|2022-10-27 20:55:00|3580.32|3577.32|3578.22|3575.22|3581.92|3578.92|3577.72|3574.72|0
1666904400000|2022-10-27 21:00:00|3578.32|3575.32|3575.02|3572.02|3578.32|3575.32|3573.82|3570.82|0
1666904700000|2022-10-27 21:05:00|3575.12|3572.12|3574.32|3571.32|3575.42|3572.42|3573.62|3570.62|0
1666905000000|2022-10-27 21:10:00|3574.92|3571.92|3576.62|3573.62|3577.12|3574.12|3574.42|3571.42|0
1666905300000|2022-10-27 21:15:00|3576.92|3573.92|3578.32|3575.32|3578.32|3575.32|3576.92|3573.92|0
1666905600000|2022-10-27 21:20:00|3577.82|3574.82|3584.82|3581.82|3584.82|3581.82|3577.82|3574.82|0
1666905900000|2022-10-27 21:25:00|3584.92|3581.92|3576.22|3573.22|3591.82|3588.82|3573.72|3570.72|0
1666906200000|2022-10-27 21:30:00|3576.02|3573.02|3581.42|3578.42|3581.42|3578.42|3572.62|3569.62|0
1666906500000|2022-10-27 21:35:00|3581.32|3578.32|3580.42|3577.42|3584.02|3581.02|3577.72|3574.72|0
1666906800000|2022-10-27 21:40:00|3580.52|3577.52|3580.12|3577.12|3580.62|3577.62|3578.72|3575.72|0
1666907100000|2022-10-27 21:45:00|3580.52|3577.52|3584.72|3581.72|3584.72|3581.72|3580.22|3577.22|0
1666907400000|2022-10-27 21:50:00|3584.52|3581.52|3585.92|3582.92|3585.92|3582.92|3583.02|3580.02|0
1666907700000|2022-10-27 21:55:00|3586.42|3583.42|3582.52|3579.52|3586.42|3583.42|3581.42|3578.42|0
1666908000000|2022-10-27 22:00:00|3585.12|3582.12|3583.52|3580.52|3586.32|3583.32|3582.02|3579.02|0
1666908300000|2022-10-27 22:05:00|3583.62|3580.62|3589.62|3586.62|3589.62|3586.62|3582.22|3579.22|0
1666908600000|2022-10-27 22:10:00|3589.92|3586.92|3586.62|3583.62|3592.82|3589.82|3586.52|3583.52|0
1666908900000|2022-10-27 22:15:00|3586.52|3583.52|3584.62|3581.62|3588.22|3585.22|3584.22|3581.22|0
1666909200000|2022-10-27 22:20:00|3584.72|3581.72|3586.32|3583.32|3587.32|3584.32|3584.62|3581.62|0
1666909500000|2022-10-27 22:25:00|3586.52|3583.52|3586.52|3583.52|3586.92|3583.92|3585.12|3582.12|0
1666909800000|2022-10-27 22:30:00|3586.62|3583.62|3587.52|3584.52|3587.52|3584.52|3585.12|3582.12|0
1666910100000|2022-10-27 22:35:00|3587.22|3584.22|3586.52|3583.52|3587.22|3584.22|3585.42|3582.42|0
1666910400000|2022-10-27 22:40:00|3586.72|3583.72|3590.12|3587.12|3591.32|3588.32|3586.52|3583.52|0
1666910700000|2022-10-27 22:45:00|3589.62|3586.62|3588.12|3585.12|3589.92|3586.92|3585.82|3582.82|0
1666911000000|2022-10-27 22:50:00|3587.72|3584.72|3587.22|3584.22|3588.22|3585.22|3586.12|3583.12|0
1666911300000|2022-10-27 22:55:00|3587.32|3584.32|3586.12|3583.12|3588.22|3585.22|3585.42|3582.42|0
1666911600000|2022-10-27 23:00:00|3585.92|3582.92|3584.42|3581.42|3586.22|3583.22|3583.12|3580.12|0
1666911900000|2022-10-27 23:05:00|3584.62|3581.62|3585.82|3582.82|3586.72|3583.72|3584.62|3581.62|0
1666912200000|2022-10-27 23:10:00|3585.42|3582.42|3587.72|3584.72|3588.22|3585.22|3585.22|3582.22|0
1666912500000|2022-10-27 23:15:00|3588.02|3585.02|3586.72|3583.72|3588.62|3585.62|3586.72|3583.72|0
1666912800000|2022-10-27 23:20:00|3586.52|3583.52|3584.82|3581.82|3586.72|3583.72|3584.42|3581.42|0
1666913100000|2022-10-27 23:25:00|3584.72|3581.72|3585.62|3582.62|3586.32|3583.32|3584.72|3581.72|0
1666913400000|2022-10-27 23:30:00|3585.82|3582.82|3585.52|3582.52|3586.32|3583.32|3582.22|3579.22|0
1666913700000|2022-10-27 23:35:00|3585.42|3582.42|3583.52|3580.52|3585.62|3582.62|3582.92|3579.92|0
1666914000000|2022-10-27 23:40:00|3583.62|3580.62|3585.82|3582.82|3586.12|3583.12|3583.52|3580.52|0
1666914300000|2022-10-27 23:45:00|3585.92|3582.92|3583.02|3580.02|3586.12|3583.12|3583.02|3580.02|0
1666914600000|2022-10-27 23:50:00|3582.92|3579.92|3583.12|3580.12|3583.92|3580.92|3582.72|3579.72|0
1666914900000|2022-10-27 23:55:00|3583.22|3580.22|3582.52|3579.52|3583.52|3580.52|3581.22|3578.22|0
1666915200000|2022-10-28 00:00:00|3582.92|3579.92|3581.12|3578.12|3583.82|3580.82|3579.42|3576.42|0
1666915500000|2022-10-28 00:05:00|3581.02|3578.02|3578.82|3575.82|3581.92|3578.92|3578.02|3575.02|0
1666915800000|2022-10-28 00:10:00|3578.72|3575.72|3581.22|3578.22|3582.52|3579.52|3577.52|3574.52|0
1666916100000|2022-10-28 00:15:00|3581.12|3578.12|3580.42|3578.42|3584.42|3582.42|3580.42|3578.12|1408
1666916400000|2022-10-28 00:20:00|3581.42|3579.42|3582.42|3580.42|3582.42|3580.42|3579.42|3577.42|326
1666916700000|2022-10-28 00:25:00|3583.42|3581.42|3583.42|3581.42|3584.42|3582.42|3581.42|3579.42|427
1666917000000|2022-10-28 00:30:00|3582.42|3580.42|3586.42|3584.42|3586.42|3584.42|3581.42|3579.42|270
1666917300000|2022-10-28 00:35:00|3585.92|3583.92|3586.42|3584.42|3587.42|3585.42|3585.42|3583.42|140
1666917600000|2022-10-28 00:40:00|3585.92|3583.92|3584.42|3582.42|3586.42|3584.42|3584.42|3582.42|125
1666917900000|2022-10-28 00:45:00|3583.42|3581.42|3585.42|3583.42|3585.42|3583.42|3582.42|3580.42|85
1666918200000|2022-10-28 00:50:00|3586.42|3584.42|3586.42|3584.42|3587.42|3585.42|3585.42|3583.42|163
1666918500000|2022-10-28 00:55:00|3587.42|3585.42|3586.42|3584.42|3587.42|3585.42|3586.42|3584.42|152
1666918800000|2022-10-28 01:00:00|3587.42|3585.42|3589.42|3587.42|3589.42|3587.42|3587.42|3585.42|96
1666919100000|2022-10-28 01:05:00|3588.42|3586.42|3589.42|3587.42|3589.42|3587.42|3588.42|3586.42|91
1666919400000|2022-10-28 01:10:00|3590.42|3588.42|3593.42|3591.42|3594.42|3592.42|3589.92|3587.92|251
1666919700000|2022-10-28 01:15:00|3592.92|3590.92|3592.42|3590.42|3595.42|3593.42|3590.42|3588.42|445
1666920000000|2022-10-28 01:20:00|3591.92|3589.92|3593.42|3591.42|3594.42|3592.42|3591.42|3589.42|334
1666920300000|2022-10-28 01:25:00|3593.92|3591.92|3594.42|3592.42|3594.92|3592.92|3592.42|3590.42|96
1666920600000|2022-10-28 01:30:00|3593.92|3591.92|3591.42|3589.42|3595.42|3593.42|3591.42|3589.42|87
1666920900000|2022-10-28 01:35:00|3592.42|3590.42|3592.42|3590.42|3593.42|3591.42|3589.42|3587.42|132
1666921200000|2022-10-28 01:40:00|3593.42|3591.42|3593.42|3591.42|3595.42|3593.42|3592.92|3590.92|95
1666921500000|2022-10-28 01:45:00|3593.92|3591.92|3593.42|3591.42|3594.42|3592.42|3592.42|3590.42|313
1666921800000|2022-10-28 01:50:00|3593.92|3591.92|3595.42|3593.42|3596.42|3594.42|3593.42|3591.42|141
1666922100000|2022-10-28 01:55:00|3595.92|3593.92|3596.42|3594.42|3598.42|3596.42|3595.42|3593.42|170
1666922400000|2022-10-28 02:00:00|3595.42|3593.42|3594.42|3592.42|3596.92|3594.92|3594.42|3592.42|81
1666922700000|2022-10-28 02:05:00|3594.92|3592.92|3594.42|3592.42|3595.92|3593.92|3593.42|3591.42|82
1666923000000|2022-10-28 02:10:00|3593.92|3591.92|3592.42|3590.42|3595.42|3593.42|3591.92|3589.92|42
1666923300000|2022-10-28 02:15:00|3592.92|3590.92|3593.42|3591.42|3593.42|3591.42|3591.42|3589.42|64
1666923600000|2022-10-28 02:20:00|3594.42|3592.42|3591.42|3589.42|3594.42|3592.42|3590.92|3588.92|113
1666923900000|2022-10-28 02:25:00|3590.92|3588.92|3590.42|3588.42|3591.42|3589.42|3589.42|3587.42|180
1666924200000|2022-10-28 02:30:00|3590.92|3588.92|3591.42|3589.42|3592.42|3590.42|3590.42|3588.42|77
1666924500000|2022-10-28 02:35:00|3590.92|3588.92|3590.42|3588.42|3591.42|3589.42|3589.92|3587.92|90
1666924800000|2022-10-28 02:40:00|3589.92|3587.92|3589.42|3587.42|3591.92|3589.92|3589.42|3587.42|202
1666925100000|2022-10-28 02:45:00|3589.92|3587.92|3588.42|3586.42|3590.42|3588.42|3587.42|3585.42|67
1666925400000|2022-10-28 02:50:00|3588.92|3586.92|3590.42|3588.42|3590.92|3588.92|3588.42|3586.42|129
1666925700000|2022-10-28 02:55:00|3589.42|3587.42|3590.92|3588.92|3591.42|3589.42|3588.42|3586.42|81
1666926000000|2022-10-28 03:00:00|3591.42|3589.42|3590.42|3588.42|3592.42|3590.42|3590.42|3588.42|99
1666926300000|2022-10-28 03:05:00|3589.42|3587.42|3589.92|3587.92|3590.42|3588.42|3588.42|3586.42|56
1666926600000|2022-10-28 03:10:00|3589.42|3587.42|3589.42|3587.42|3591.42|3589.42|3587.92|3585.92|67
1666926900000|2022-10-28 03:15:00|3588.92|3586.92|3587.42|3585.42|3589.42|3587.42|3587.42|3585.42|57
1666927200000|2022-10-28 03:20:00|3587.92|3585.92|3588.42|3586.42|3589.42|3587.42|3587.42|3585.42|48
1666927500000|2022-10-28 03:25:00|3587.42|3585.42|3588.42|3586.42|3588.42|3586.42|3587.42|3585.42|107
1666927800000|2022-10-28 03:30:00|3587.42|3585.42|3588.42|3586.42|3589.42|3587.42|3587.42|3585.42|58
1666928100000|2022-10-28 03:35:00|3588.92|3586.92|3589.42|3587.42|3589.42|3587.42|3587.42|3585.42|41
1666928400000|2022-10-28 03:40:00|3590.42|3588.42|3590.42|3588.42|3590.92|3588.92|3589.42|3587.42|175
1666928700000|2022-10-28 03:45:00|3589.92|3587.92|3587.42|3585.42|3590.42|3588.42|3587.42|3585.42|60
1666929000000|2022-10-28 03:50:00|3587.92|3585.92|3589.42|3587.42|3589.42|3587.42|3587.42|3585.42|96
1666929300000|2022-10-28 03:55:00|3589.92|3587.92|3589.42|3587.42|3590.42|3588.42|3587.42|3585.42|98
1666929600000|2022-10-28 04:00:00|3588.92|3586.92|3590.42|3588.42|3590.42|3588.42|3588.92|3586.92|74
1666929900000|2022-10-28 04:05:00|3589.42|3587.42|3589.42|3587.42|3590.42|3588.42|3588.42|3586.42|251
1666930200000|2022-10-28 04:10:00|3589.92|3587.92|3589.42|3587.42|3590.42|3588.42|3588.42|3586.42|57
1666930500000|2022-10-28 04:15:00|3588.92|3586.92|3588.42|3586.42|3589.42|3587.42|3588.42|3586.42|38
1666930800000|2022-10-28 04:20:00|3587.92|3585.92|3584.42|3582.42|3588.42|3586.42|3584.42|3582.42|131
1666931100000|2022-10-28 04:25:00|3584.92|3582.92|3586.42|3584.42|3586.92|3584.92|3584.92|3582.92|65
1666931400000|2022-10-28 04:30:00|3585.42|3583.42|3586.42|3584.42|3587.42|3585.42|3584.42|3582.42|102
1666931700000|2022-10-28 04:35:00|3586.92|3584.92|3586.42|3584.42|3587.42|3585.42|3585.92|3583.92|157
1666932000000|2022-10-28 04:40:00|3585.42|3583.42|3585.42|3583.42|3586.42|3584.42|3585.42|3583.42|154
1666932300000|2022-10-28 04:45:00|3584.42|3582.42|3586.42|3584.42|3586.42|3584.42|3584.42|3582.42|107
1666932600000|2022-10-28 04:50:00|3585.42|3583.42|3585.42|3583.42|3586.42|3584.42|3585.42|3583.42|232
1666932900000|2022-10-28 04:55:00|3584.92|3582.92|3585.42|3583.42|3585.42|3583.42|3584.42|3582.42|167
1666933200000|2022-10-28 05:00:00|3584.42|3582.42|3584.42|3582.42|3585.42|3583.42|3583.42|3581.42|109
1666933500000|2022-10-28 05:05:00|3583.42|3581.42|3583.42|3581.42|3585.42|3583.42|3582.42|3580.42|231
1666933800000|2022-10-28 05:10:00|3583.92|3581.92|3582.42|3580.42|3583.92|3581.92|3581.42|3579.42|328
1666934100000|2022-10-28 05:15:00|3581.42|3579.42|3581.42|3579.42|3583.42|3581.42|3581.42|3579.42|237
1666934400000|2022-10-28 05:20:00|3580.42|3578.42|3581.42|3579.42|3581.92|3579.92|3580.42|3578.42|144
1666934700000|2022-10-28 05:25:00|3582.42|3580.42|3581.42|3579.42|3582.42|3580.42|3581.42|3579.42|121
1666935000000|2022-10-28 05:30:00|3578.42|3576.42|3575.42|3573.42|3579.42|3577.42|3575.42|3573.42|1827
1666935300000|2022-10-28 05:35:00|3575.92|3573.92|3574.42|3572.42|3576.92|3574.92|3572.42|3570.42|787
1666935600000|2022-10-28 05:40:00|3573.42|3571.42|3572.42|3570.42|3574.92|3572.92|3571.42|3569.42|819
1666935900000|2022-10-28 05:45:00|3573.42|3571.42|3573.42|3571.42|3575.42|3573.42|3572.42|3570.42|798
1666936200000|2022-10-28 05:50:00|3572.42|3570.42|3575.42|3573.42|3575.42|3573.42|3572.42|3570.42|352
1666936500000|2022-10-28 05:55:00|3574.92|3572.92|3575.42|3573.42|3575.42|3573.42|3574.42|3572.42|462
1666936800000|2022-10-28 06:00:00|3575.17|3573.67|3577.17|3575.67|3578.17|3576.67|3574.17|3572.67|2601
1666937100000|2022-10-28 06:05:00|3578.17|3576.67|3573.17|3571.67|3578.17|3576.67|3572.17|3570.67|1315
1666937400000|2022-10-28 06:10:00|3572.17|3570.67|3575.17|3573.67|3576.17|3574.67|3572.17|3570.67|725
1666937700000|2022-10-28 06:15:00|3574.17|3572.67|3573.67|3572.17|3575.17|3573.67|3571.17|3569.67|1250
1666938000000|2022-10-28 06:20:00|3574.17|3572.67|3573.17|3571.67|3576.17|3574.67|3572.17|3570.67|1319
1666938300000|2022-10-28 06:25:00|3572.17|3570.67|3576.17|3574.67|3576.17|3574.67|3571.17|3569.67|940
1666938600000|2022-10-28 06:30:00|3575.67|3574.17|3576.17|3574.67|3576.17|3574.67|3574.17|3572.67|897
1666938900000|2022-10-28 06:35:00|3577.17|3575.67|3576.17|3574.67|3578.17|3576.67|3575.17|3573.67|1825
1666939200000|2022-10-28 06:40:00|3577.17|3575.67|3578.17|3576.67|3579.17|3577.67|3576.17|3574.67|1044
1666939500000|2022-10-28 06:45:00|3576.67|3575.17|3569.17|3567.67|3577.17|3575.67|3569.17|3567.67|3955
1666939800000|2022-10-28 06:50:00|3570.17|3568.67|3570.17|3568.67|3571.17|3569.67|3566.17|3564.67|4406
1666940100000|2022-10-28 06:55:00|3571.17|3569.67|3568.17|3566.67|3571.17|3569.67|3564.17|3562.67|3192
1666940400000|2022-10-28 07:00:00|3570.17|3568.67|3572.17|3570.67|3573.17|3571.67|3566.17|3564.67|13737
1666940700000|2022-10-28 07:05:00|3573.17|3571.67|3578.17|3576.67|3578.67|3577.17|3571.17|3569.67|6597
1666941000000|2022-10-28 07:10:00|3579.17|3577.67|3575.17|3573.67|3579.17|3577.67|3574.17|3572.67|7871
1666941300000|2022-10-28 07:15:00|3576.17|3574.67|3568.17|3566.67|3576.17|3574.67|3567.17|3565.67|7222
1666941600000|2022-10-28 07:20:00|3567.17|3565.67|3563.17|3561.67|3568.17|3566.67|3562.17|3560.67|10848
1666941900000|2022-10-28 07:25:00|3562.17|3560.67|3563.17|3561.67|3565.17|3563.67|3559.17|3557.67|8311
1666942200000|2022-10-28 07:30:00|3564.17|3562.67|3568.17|3566.67|3568.17|3566.67|3560.17|3558.67|8760
1666942500000|2022-10-28 07:35:00|3567.17|3565.67|3566.17|3564.67|3570.17|3568.67|3566.17|3564.67|8903
1666942800000|2022-10-28 07:40:00|3566.77|3565.27|3565.77|3564.27|3568.77|3567.27|3562.77|3561.27|8142
1666943100000|2022-10-28 07:45:00|3564.77|3563.27|3562.77|3561.27|3564.77|3563.27|3559.77|3558.27|11877
1666943400000|2022-10-28 07:50:00|3563.77|3562.27|3559.77|3558.27|3564.77|3563.27|3558.77|3557.27|6876
1666943700000|2022-10-28 07:55:00|3560.77|3559.27|3564.77|3563.27|3566.77|3565.27|3558.77|3557.27|11677
1666944000000|2022-10-28 08:00:00|3563.77|3562.27|3560.77|3559.27|3569.77|3568.27|3559.77|3558.27|13157
1666944300000|2022-10-28 08:05:00|3561.77|3560.27|3570.77|3569.27|3571.77|3570.27|3561.77|3560.27|8185
1666944600000|2022-10-28 08:10:00|3571.27|3569.77|3571.77|3570.27|3574.77|3573.27|3569.77|3568.27|6762
1666944900000|2022-10-28 08:15:00|3570.77|3569.27|3568.77|3567.27|3571.77|3570.27|3567.77|3566.27|2974
1666945200000|2022-10-28 08:20:00|3569.27|3567.77|3567.77|3566.27|3569.77|3568.27|3567.77|3566.27|6189
1666945500000|2022-10-28 08:25:00|3568.77|3567.27|3567.77|3566.27|3569.77|3568.27|3566.77|3565.27|4292
1666945800000|2022-10-28 08:30:00|3568.27|3566.77|3568.77|3567.27|3571.77|3570.27|3566.77|3565.27|4195
1666946100000|2022-10-28 08:35:00|3569.77|3568.27|3571.77|3570.27|3572.77|3571.27|3568.77|3567.27|2041
1666946400000|2022-10-28 08:40:00|3572.77|3571.27|3573.77|3572.27|3574.77|3573.27|3571.77|3570.27|3547
1666946700000|2022-10-28 08:45:00|3574.77|3573.27|3575.77|3574.27|3577.77|3576.27|3574.77|3573.27|5649
1666947000000|2022-10-28 08:50:00|3576.77|3575.27|3576.77|3575.27|3577.77|3576.27|3574.77|3573.27|5125
1666947300000|2022-10-28 08:55:00|3575.77|3574.27|3575.77|3574.27|3577.77|3576.27|3575.77|3574.27|5596
1666947600000|2022-10-28 09:00:00|3574.77|3573.27|3568.77|3567.27|3575.77|3574.27|3568.77|3567.27|5569
1666947900000|2022-10-28 09:05:00|3567.77|3566.27|3567.77|3566.27|3569.77|3568.27|3566.77|3565.27|4157
1666948200000|2022-10-28 09:10:00|3566.77|3565.27|3566.77|3565.27|3570.77|3569.27|3565.77|3564.27|7420
1666948500000|2022-10-28 09:15:00|3565.77|3564.27|3568.77|3567.27|3568.77|3567.27|3561.77|3560.27|5184
1666948800000|2022-10-28 09:20:00|3569.77|3568.27|3573.77|3572.27|3574.77|3573.27|3568.77|3567.27|5553
1666949100000|2022-10-28 09:25:00|3574.77|3573.27|3573.77|3572.27|3574.77|3573.27|3572.77|3571.27|2370
1666949400000|2022-10-28 09:30:00|3572.77|3571.27|3571.77|3570.27|3575.77|3574.27|3571.77|3570.27|8877
1666949700000|2022-10-28 09:35:00|3570.77|3569.27|3569.77|3568.27|3571.77|3570.27|3568.77|3567.27|4670
1666950000000|2022-10-28 09:40:00|3570.27|3568.77|3572.77|3571.27|3572.77|3571.27|3569.77|3568.27|4450
1666950300000|2022-10-28 09:45:00|3573.77|3572.27|3575.77|3574.27|3576.77|3575.27|3572.77|3571.27|6925
1666950600000|2022-10-28 09:50:00|3576.77|3575.27|3581.77|3580.27|3581.77|3580.27|3576.77|3575.27|23676
1666950900000|2022-10-28 09:55:00|3582.77|3581.27|3585.77|3584.27|3586.77|3585.27|3579.77|3578.27|21307
1666951200000|2022-10-28 10:00:00|3584.77|3583.27|3582.77|3581.27|3585.77|3584.27|3581.77|3580.27|11908
1666951500000|2022-10-28 10:05:00|3581.77|3580.27|3582.77|3581.27|3583.77|3582.27|3581.77|3580.27|3506
1666951800000|2022-10-28 10:10:00|3581.77|3580.27|3579.77|3578.27|3581.77|3580.27|3578.77|3577.27|4998
1666952100000|2022-10-28 10:15:00|3580.77|3579.27|3579.77|3578.27|3580.77|3579.27|3577.77|3576.27|1475
1666952400000|2022-10-28 10:20:00|3580.77|3579.27|3581.77|3580.27|3582.77|3581.27|3579.77|3578.27|2611
1666952700000|2022-10-28 10:25:00|3580.77|3579.27|3579.77|3578.27|3581.77|3580.27|3579.77|3578.27|1711
1666953000000|2022-10-28 10:30:00|3578.77|3577.27|3584.77|3583.27|3585.77|3584.27|3578.77|3577.27|2850
1666953300000|2022-10-28 10:35:00|3585.77|3584.27|3583.77|3582.27|3585.77|3584.27|3582.77|3581.27|3738
1666953600000|2022-10-28 10:40:00|3584.77|3583.27|3585.77|3584.27|3586.77|3585.27|3584.77|3583.27|2126
1666953900000|2022-10-28 10:45:00|3586.77|3585.27|3584.77|3583.27|3586.77|3585.27|3583.77|3582.27|2123
1666954200000|2022-10-28 10:50:00|3583.77|3582.27|3586.77|3585.27|3586.77|3585.27|3581.77|3580.27|2258
1666954500000|2022-10-28 10:55:00|3587.77|3586.27|3585.77|3584.27|3587.77|3586.27|3584.77|3583.27|1834
1666954800000|2022-10-28 11:00:00|3586.77|3585.27|3585.77|3584.27|3587.77|3586.27|3585.77|3584.27|2284
1666955100000|2022-10-28 11:05:00|3586.77|3585.27|3582.77|3581.27|3586.77|3585.27|3580.77|3579.27|2958
1666955400000|2022-10-28 11:10:00|3581.77|3580.27|3584.77|3583.27|3584.77|3583.27|3581.77|3580.27|2973
1666955700000|2022-10-28 11:15:00|3583.77|3582.27|3585.77|3584.27|3585.77|3584.27|3582.77|3581.27|1759
1666956000000|2022-10-28 11:20:00|3584.77|3583.27|3588.77|3587.27|3589.77|3588.27|3584.77|3583.27|2968
1666956300000|2022-10-28 11:25:00|3589.27|3587.77|3590.27|3588.77|3590.77|3589.27|3588.77|3587.27|2014
1666956600000|2022-10-28 11:30:00|3589.77|3588.27|3587.77|3586.27|3589.77|3588.27|3586.77|3585.27|2832
1666956900000|2022-10-28 11:35:00|3588.77|3587.27|3587.77|3586.27|3590.77|3589.27|3587.77|3586.27|2518
1666957200000|2022-10-28 11:40:00|3587.4|3585.9|3587.4|3585.9|3588.4|3586.9|3586.4|3584.9|1081
1666957500000|2022-10-28 11:45:00|3588.4|3586.9|3590.4|3588.9|3590.4|3588.9|3587.4|3585.9|2714
1666957800000|2022-10-28 11:50:00|3589.4|3587.9|3589.4|3587.9|3590.4|3588.9|3587.4|3585.9|2930
1666958100000|2022-10-28 11:55:00|3588.4|3586.9|3587.4|3585.9|3588.4|3586.9|3586.4|3584.9|1670
1666958400000|2022-10-28 12:00:00|3586.9|3585.4|3587.4|3585.9|3587.4|3585.9|3584.4|3582.9|2579
1666958700000|2022-10-28 12:05:00|3586.4|3584.9|3584.4|3582.9|3587.4|3585.9|3583.4|3581.9|2410
1666959000000|2022-10-28 12:10:00|3585.4|3583.9|3585.4|3583.9|3587.4|3585.9|3585.4|3583.9|2514
1666959300000|2022-10-28 12:15:00|3586.4|3584.9|3589.4|3587.9|3589.4|3587.9|3585.4|3583.9|2534
1666959600000|2022-10-28 12:20:00|3588.9|3587.4|3588.4|3586.9|3590.4|3588.9|3587.4|3585.9|4864
1666959900000|2022-10-28 12:25:00|3589.4|3587.9|3583.4|3581.9|3589.4|3587.9|3583.4|3581.9|2961
1666960200000|2022-10-28 12:30:00|3578.4|3576.9|3595.4|3593.9|3608.4|3606.9|3578.4|3576.9|21169
1666960500000|2022-10-28 12:35:00|3594.4|3592.9|3591.4|3589.9|3597.4|3595.9|3590.4|3588.9|7259
1666960800000|2022-10-28 12:40:00|3590.4|3588.9|3590.4|3588.9|3593.4|3591.9|3587.4|3585.9|5667
1666961100000|2022-10-28 12:45:00|3591.4|3589.9|3583.4|3581.9|3591.4|3589.9|3581.4|3579.9|4167
1666961400000|2022-10-28 12:50:00|3583.9|3582.4|3586.4|3584.9|3588.4|3586.9|3581.9|3580.4|4270
1666961700000|2022-10-28 12:55:00|3585.4|3583.9|3593.4|3591.9|3593.4|3591.9|3584.4|3582.9|5642
1666962000000|2022-10-28 13:00:00|3594.4|3592.9|3594.4|3592.9|3594.4|3592.9|3588.4|3586.9|5118
1666962300000|2022-10-28 13:05:00|3593.9|3592.4|3599.4|3597.9|3602.4|3600.9|3593.4|3591.9|6174
1666962600000|2022-10-28 13:10:00|3598.4|3596.9|3596.4|3594.9|3603.4|3601.9|3595.4|3593.9|3725
1666962900000|2022-10-28 13:15:00|3597.4|3595.9|3595.4|3593.9|3597.4|3595.9|3591.4|3589.9|5473
1666963200000|2022-10-28 13:20:00|3594.4|3592.9|3597.4|3595.9|3598.4|3596.9|3594.4|3592.9|4626
1666963500000|2022-10-28 13:25:00|3598.4|3596.9|3595.4|3593.9|3599.4|3597.9|3594.9|3593.4|3688
1666963800000|2022-10-28 13:30:00|3594.4|3592.9|3602.4|3600.9|3606.4|3604.9|3592.9|3591.4|9219
1666964100000|2022-10-28 13:35:00|3603.4|3601.9|3605.4|3603.9|3606.4|3604.9|3601.4|3599.9|6557
1666964400000|2022-10-28 13:40:00|3606.4|3604.9|3605.4|3603.9|3608.4|3606.9|3602.9|3601.4|6029
1666964700000|2022-10-28 13:45:00|3606.4|3604.9|3604.4|3602.9|3607.4|3605.9|3602.4|3600.9|4366
1666965000000|2022-10-28 13:50:00|3603.4|3601.9|3606.4|3604.9|3607.4|3605.9|3601.4|3599.9|5582
1666965300000|2022-10-28 13:55:00|3605.4|3603.9|3602.9|3601.4|3609.4|3607.9|3602.4|3600.9|3737
1666965600000|2022-10-28 14:00:00|3603.9|3602.4|3601.4|3599.9|3611.4|3609.9|3600.4|3598.9|7860
1666965900000|2022-10-28 14:05:00|3602.4|3600.9|3600.4|3598.9|3605.4|3603.9|3599.4|3597.9|5331
1666966200000|2022-10-28 14:10:00|3600.28|3598.78|3600.28|3598.78|3602.28|3600.78|3593.28|3591.78|8056
1666966500000|2022-10-28 14:15:00|3599.28|3597.78|3603.28|3601.78|3607.28|3605.78|3598.28|3596.78|8694
1666966800000|2022-10-28 14:20:00|3602.28|3600.78|3601.28|3599.78|3604.28|3602.78|3599.28|3597.78|4248
1666967100000|2022-10-28 14:25:00|3602.28|3600.78|3609.28|3607.78|3610.28|3608.78|3601.28|3599.78|6238
1666967400000|2022-10-28 14:30:00|3610.28|3608.78|3605.28|3603.78|3612.28|3610.78|3605.28|3603.78|6217
1666967700000|2022-10-28 14:35:00|3606.28|3604.78|3609.28|3607.78|3609.28|3607.78|3603.28|3601.78|3853
1666968000000|2022-10-28 14:40:00|3608.28|3606.78|3610.28|3608.78|3611.28|3609.78|3605.28|3603.78|4754
1666968300000|2022-10-28 14:45:00|3611.28|3609.78|3612.28|3610.78|3614.28|3612.78|3609.28|3607.78|8052
1666968600000|2022-10-28 14:50:00|3613.28|3611.78|3612.28|3610.78|3614.28|3612.78|3610.28|3608.78|7124
1666968900000|2022-10-28 14:55:00|3612.78|3611.28|3613.28|3611.78|3614.28|3612.78|3611.28|3609.78|3813
1666969200000|2022-10-28 15:00:00|3613.78|3612.28|3611.28|3609.78|3615.28|3613.78|3611.28|3609.78|6823
1666969500000|2022-10-28 15:05:00|3612.28|3610.78|3612.28|3610.78|3614.28|3612.78|3609.28|3607.78|6210
1666969800000|2022-10-28 15:10:00|3611.28|3609.78|3614.28|3612.78|3615.28|3613.78|3611.28|3609.78|6242
1666970100000|2022-10-28 15:15:00|3613.28|3611.78|3615.28|3613.78|3615.28|3613.78|3611.28|3609.78|6524
1666970400000|2022-10-28 15:20:00|3616.28|3614.78|3615.28|3613.78|3617.28|3615.78|3614.28|3612.78|6349
1666970700000|2022-10-28 15:25:00|3614.28|3612.78|3612.28|3610.78|3615.28|3613.78|3612.28|3610.78|20164
1666971000000|2022-10-28 15:30:00|3610.29|3608.79|3612.29|3610.79|3614.29|3612.79|3610.29|3608.79|29461
1666971300000|2022-10-28 15:35:00|3611.29|3609.79|3615.29|3613.79|3616.29|3614.79|3610.29|3608.79|24208
1666971600000|2022-10-28 15:40:00|3615.79|3614.29|3618.29|3616.79|3618.29|3616.79|3614.79|3613.29|15840
1666971900000|2022-10-28 15:45:00|3619.29|3617.79|3618.29|3616.79|3620.29|3618.79|3617.29|3615.79|11455
1666972200000|2022-10-28 15:50:00|3617.29|3615.79|3617.29|3615.79|3619.29|3617.79|3617.29|3615.79|5805
1666972500000|2022-10-28 15:55:00|3618.29|3616.79|3618.29|3616.79|3619.29|3617.79|3617.29|3615.79|3578
1666972800000|2022-10-28 16:00:00|3619.29|3617.79|3616.29|3614.79|3620.29|3618.79|3616.29|3614.79|3686
1666973100000|2022-10-28 16:05:00|3617.29|3615.79|3614.29|3612.79|3617.29|3615.79|3613.29|3611.79|4717
1666973400000|2022-10-28 16:10:00|3615.29|3613.79|3619.29|3617.79|3619.29|3617.79|3614.29|3612.79|1480
1666973700000|2022-10-28 16:15:00|3620.29|3618.79|3622.29|3620.79|3622.29|3620.79|3619.29|3617.79|3403
1666974000000|2022-10-28 16:20:00|3621.29|3619.79|3626.29|3624.79|3626.29|3624.79|3621.29|3619.79|2653
1666974300000|2022-10-28 16:25:00|3625.29|3623.79|3626.29|3624.79|3626.29|3624.79|3624.29|3622.79|2694
1666974600000|2022-10-28 16:30:00|3625.29|3623.79|3627.29|3625.79|3627.29|3625.79|3625.29|3623.79|1031
1666974900000|2022-10-28 16:35:00|3626.29|3624.79|3625.29|3623.79|3628.29|3626.79|3625.29|3623.79|1937
1666975200000|2022-10-28 16:40:00|3626.29|3624.79|3625.29|3623.79|3626.29|3624.79|3623.29|3621.79|1837
1666975500000|2022-10-28 16:45:00|3624.29|3622.79|3624.29|3622.79|3624.29|3622.79|3622.29|3620.79|3192
1666975800000|2022-10-28 16:50:00|3623.79|3622.29|3627.29|3625.79|3627.29|3625.79|3623.29|3621.79|1495
1666976100000|2022-10-28 16:55:00|3626.79|3625.29|3627.29|3625.79|3627.29|3625.79|3626.29|3624.79|1458
1666976400000|2022-10-28 17:00:00|3626.79|3625.29|3627.29|3625.79|3628.29|3626.79|3626.29|3624.79|1237
1666976700000|2022-10-28 17:05:00|3628.29|3626.79|3630.29|3628.79|3631.29|3629.79|3627.29|3625.79|1841
1666977000000|2022-10-28 17:10:00|3629.29|3627.79|3630.29|3628.79|3631.29|3629.79|3629.29|3627.79|1171
1666977300000|2022-10-28 17:15:00|3631.29|3629.79|3628.29|3626.79|3631.29|3629.79|3628.29|3626.79|782
1666977600000|2022-10-28 17:20:00|3629.29|3627.79|3629.79|3628.29|3630.29|3628.79|3627.79|3626.29|958
1666977900000|2022-10-28 17:25:00|3629.29|3627.79|3630.29|3628.79|3631.29|3629.79|3629.29|3627.79|698
1666978200000|2022-10-28 17:30:00|3631.29|3629.79|3631.29|3629.79|3631.29|3629.79|3630.29|3628.79|677
1666978500000|2022-10-28 17:35:00|3632.29|3630.79|3632.29|3630.79|3633.29|3631.79|3631.29|3629.79|905
1666978800000|2022-10-28 17:40:00|3632.79|3631.29|3632.29|3630.79|3633.29|3631.79|3631.79|3630.29|566
1666979100000|2022-10-28 17:45:00|3633.29|3631.79|3633.29|3631.79|3634.29|3632.79|3633.29|3631.79|781
1666979400000|2022-10-28 17:50:00|3634.29|3632.79|3634.29|3632.79|3634.29|3632.79|3633.29|3631.79|874
1666979700000|2022-10-28 17:55:00|3633.29|3631.79|3630.29|3628.79|3634.29|3632.79|3630.29|3628.79|787
1666980000000|2022-10-28 18:00:00|3631.29|3629.79|3630.29|3628.79|3632.29|3630.79|3629.29|3627.79|1482
1666980300000|2022-10-28 18:05:00|3629.79|3628.29|3629.29|3627.79|3631.29|3629.79|3629.29|3627.79|600
1666980600000|2022-10-28 18:10:00|3630.29|3628.79|3631.29|3629.79|3631.29|3629.79|3629.29|3627.79|768
1666980900000|2022-10-28 18:15:00|3632.29|3630.79|3632.79|3631.29|3634.29|3632.79|3631.79|3630.29|765
1666981200000|2022-10-28 18:20:00|3632.29|3630.79|3632.29|3630.79|3633.29|3631.79|3632.29|3630.79|586
1666981500000|2022-10-28 18:25:00|3633.29|3631.79|3632.29|3630.79|3633.29|3631.79|3631.29|3629.79|723
1666981800000|2022-10-28 18:30:00|3631.29|3629.79|3634.29|3632.79|3634.29|3632.79|3631.29|3629.79|622
1666982100000|2022-10-28 18:35:00|3635.29|3633.79|3635.29|3633.79|3636.29|3634.79|3634.29|3632.79|1186
1666982400000|2022-10-28 18:40:00|3636.29|3634.79|3636.29|3634.79|3636.29|3634.79|3636.29|3634.79|602
1666982700000|2022-10-28 18:45:00|3635.29|3633.79|3636.29|3634.79|3636.29|3634.79|3635.29|3633.79|704
1666983000000|2022-10-28 18:50:00|3637.29|3635.79|3635.29|3633.79|3637.29|3635.79|3634.29|3632.79|632
1666983300000|2022-10-28 18:55:00|3635.79|3634.29|3636.29|3634.79|3636.29|3634.79|3635.29|3633.79|852
1666983600000|2022-10-28 19:00:00|3637.29|3635.79|3635.29|3633.79|3638.29|3636.79|3635.29|3633.79|1367
1666983900000|2022-10-28 19:05:00|3636.29|3634.79|3636.29|3634.79|3636.29|3634.79|3634.29|3632.79|990
1666984200000|2022-10-28 19:10:00|3637.29|3635.79|3637.29|3635.79|3637.29|3635.79|3636.29|3634.79|621
1666984500000|2022-10-28 19:15:00|3636.79|3635.29|3636.29|3634.79|3637.29|3635.79|3636.29|3634.79|1373
1666984800000|2022-10-28 19:20:00|3635.29|3633.79|3636.29|3634.79|3636.29|3634.79|3635.29|3633.79|726
1666985100000|2022-10-28 19:25:00|3637.29|3635.79|3638.29|3636.79|3638.29|3636.79|3637.29|3635.79|1236
1666985400000|2022-10-28 19:30:00|3637.29|3635.79|3639.29|3637.79|3639.29|3637.79|3636.79|3635.29|1776
1666985700000|2022-10-28 19:35:00|3638.29|3636.79|3638.29|3636.79|3639.29|3637.79|3636.29|3634.79|1379
1666986000000|2022-10-28 19:40:00|3637.29|3635.79|3638.29|3636.79|3639.29|3637.79|3637.29|3635.79|1092
1666986300000|2022-10-28 19:45:00|3637.29|3635.79|3639.29|3637.79|3639.29|3637.79|3637.29|3635.79|2060
1666986600000|2022-10-28 19:50:00|3638.29|3636.79|3641.29|3639.79|3642.29|3640.79|3638.29|3636.79|5113
1666986900000|2022-10-28 19:55:00|3641.79|3640.29|3641.79|3640.29|3644.29|3642.79|3641.29|3639.79|9045
1666987200000|2022-10-28 20:00:00|3643.84|3640.84|3646.04|3643.04|3646.64|3643.64|3642.84|3639.84|51050
1666987500000|2022-10-28 20:05:00|3646.24|3643.24|3644.84|3641.84|3646.24|3643.24|3644.64|3641.64|0
1666987800000|2022-10-28 20:10:00|3645.04|3642.04|3647.84|3644.84|3647.84|3644.84|3644.84|3641.84|0
1666988100000|2022-10-28 20:15:00|3647.64|3644.64|3650.34|3647.34|3650.94|3647.94|3647.64|3644.64|0
1666988400000|2022-10-28 20:20:00|3650.14|3647.14|3650.74|3647.74|3651.14|3648.14|3649.94|3646.94|0
1666988700000|2022-10-28 20:25:00|3650.84|3647.84|3652.34|3649.34|3652.54|3649.54|3650.74|3647.74|0
1666989000000|2022-10-28 20:30:00|3652.54|3649.54|3652.14|3649.14|3653.54|3650.54|3651.94|3648.94|0
1666989300000|2022-10-28 20:35:00|3652.24|3649.24|3652.74|3649.74|3653.14|3650.14|3652.14|3649.14|0
1666989600000|2022-10-28 20:40:00|3653.14|3650.14|3652.74|3649.74|3653.14|3650.14|3652.54|3649.54|0
1666989900000|2022-10-28 20:45:00|3652.64|3649.64|3652.54|3649.54|3652.84|3649.84|3652.34|3649.34|0
1666990200000|2022-10-28 20:50:00|3652.74|3649.74|3653.14|3650.14|3653.94|3650.94|3652.74|3649.74|0
1666990500000|2022-10-28 20:55:00|3653.24|3650.24|3653.14|3650.14|3653.34|3650.34|3652.94|3649.94|0
1665172200000|2022-10-07 19:50:00|3359.27|3357.77|3363.27|3361.77|3365.27|3363.77|3359.27|3357.77|4295
1665172500000|2022-10-07 19:55:00|3362.27|3360.77|3364.77|3363.27|3368.27|3366.77|3361.77|3360.27|7318
1665172800000|2022-10-07 20:00:00|3362.12|3359.12|3361.62|3358.62|3363.72|3360.72|3360.92|3357.92|12773
1665173100000|2022-10-07 20:05:00|3361.42|3358.42|3359.12|3356.12|3361.62|3358.62|3358.62|3355.62|0
1665173400000|2022-10-07 20:10:00|3358.82|3355.82|3360.72|3357.72|3361.42|3358.42|3358.12|3355.12|0
1665173700000|2022-10-07 20:15:00|3360.42|3357.42|3359.12|3356.12|3360.92|3357.92|3358.82|3355.82|0
1665174000000|2022-10-07 20:20:00|3359.32|3356.32|3359.52|3356.52|3360.02|3357.02|3359.12|3356.12|0
1665174300000|2022-10-07 20:25:00|3359.62|3356.62|3359.82|3356.82|3360.42|3357.42|3359.52|3356.52|0
1665174600000|2022-10-07 20:30:00|3360.02|3357.02|3360.22|3357.22|3360.32|3357.32|3359.32|3356.32|0
1665174900000|2022-10-07 20:35:00|3360.02|3357.02|3360.92|3357.92|3361.62|3358.62|3360.02|3357.02|0
1665175200000|2022-10-07 20:40:00|3361.02|3358.02|3360.22|3357.22|3361.62|3358.62|3360.02|3357.02|0
1665175500000|2022-10-07 20:45:00|3360.02|3357.02|3361.12|3358.12|3361.12|3358.12|3360.02|3357.02|0
1665175800000|2022-10-07 20:50:00|3360.92|3357.92|3361.12|3358.12|3361.12|3358.12|3360.32|3357.32|0
1665176100000|2022-10-07 20:55:00|3361.42|3358.42|3362.22|3359.22|3362.62|3359.62|3360.92|3357.92|0
1665352800000|2022-10-09 22:00:00|3347.02|3344.02|3342.82|3339.82|3347.82|3344.82|3341.12|3338.12|0
1665353100000|2022-10-09 22:05:00|3342.62|3339.62|3348.12|3345.12|3348.22|3345.22|3342.12|3339.12|0
1665353400000|2022-10-09 22:10:00|3347.82|3344.82|3346.32|3343.32|3348.62|3345.62|3343.22|3340.22|0
1665353700000|2022-10-09 22:15:00|3346.42|3343.42|3346.62|3343.62|3347.62|3344.62|3344.72|3341.72|0
1665354000000|2022-10-09 22:20:00|3346.72|3343.72|3341.12|3338.12|3348.02|3345.02|3339.72|3336.72|0
1665354300000|2022-10-09 22:25:00|3341.52|3338.52|3338.82|3335.82|3342.12|3339.12|3332.82|3329.82|0
1665354600000|2022-10-09 22:30:00|3339.02|3336.02|3336.52|3333.52|3340.62|3337.62|3333.92|3330.92|0
1665354900000|2022-10-09 22:35:00|3336.92|3333.92|3337.22|3334.22|3340.82|3337.82|3336.72|3333.72|0
1665355200000|2022-10-09 22:40:00|3336.92|3333.92|3338.82|3335.82|3342.02|3339.02|3336.92|3333.92|0
1665355500000|2022-10-09 22:45:00|3338.72|3335.72|3339.92|3336.92|3341.52|3338.52|3338.52|3335.52|0
1665355800000|2022-10-09 22:50:00|3340.22|3337.22|3340.42|3337.42|3341.82|3338.82|3338.32|3335.32|0
1665356100000|2022-10-09 22:55:00|3340.52|3337.52|3335.32|3332.32|3340.62|3337.62|3335.32|3332.32|0
1665356400000|2022-10-09 23:00:00|3335.12|3332.12|3339.52|3336.52|3341.12|3338.12|3331.72|3328.72|0
1665356700000|2022-10-09 23:05:00|3339.62|3336.62|3343.42|3340.42|3344.12|3341.12|3339.12|3336.12|0
1665357000000|2022-10-09 23:10:00|3343.12|3340.12|3342.02|3339.02|3344.62|3341.62|3341.02|3338.02|0
1665357300000|2022-10-09 23:15:00|3341.82|3338.82|3342.72|3339.72|3343.42|3340.42|3341.42|3338.42|0
1665357600000|2022-10-09 23:20:00|3342.82|3339.82|3342.52|3339.52|3343.92|3340.92|3341.92|3338.92|0
1665357900000|2022-10-09 23:25:00|3343.02|3340.02|3341.12|3338.12|3343.42|3340.42|3340.42|3337.42|0
1665358200000|2022-10-09 23:30:00|3340.82|3337.82|3339.62|3336.62|3341.02|3338.02|3333.52|3330.52|0
1665358500000|2022-10-09 23:35:00|3339.72|3336.72|3344.02|3341.02|3344.62|3341.62|3339.32|3336.32|0
1665358800000|2022-10-09 23:40:00|3344.12|3341.12|3347.12|3344.12|3347.22|3344.22|3343.32|3340.32|0
1665359100000|2022-10-09 23:45:00|3347.22|3344.22|3345.42|3342.42|3347.32|3344.32|3344.52|3341.52|0
1665359400000|2022-10-09 23:50:00|3345.62|3342.62|3346.32|3343.32|3347.92|3344.92|3344.72|3341.72|0
1665359700000|2022-10-09 23:55:00|3346.52|3343.52|3347.92|3344.92|3351.32|3348.32|3346.52|3343.52|0
1665360000000|2022-10-10 00:00:00|3347.82|3344.82|3345.02|3342.02|3350.42|3347.42|3343.12|3340.12|0
1665360300000|2022-10-10 00:05:00|3344.92|3341.92|3341.22|3338.22|3346.82|3343.82|3340.22|3337.22|0
1665360600000|2022-10-10 00:10:00|3342.02|3339.02|3346.92|3343.92|3347.62|3344.62|3341.62|3338.62|0
1665360900000|2022-10-10 00:15:00|3347.02|3344.02|3350.52|3348.52|3352.52|3350.52|3346.72|3343.72|1171
1665361200000|2022-10-10 00:20:00|3351.52|3349.52|3350.52|3348.52|3353.52|3351.52|3349.52|3347.52|521
1665361500000|2022-10-10 00:25:00|3350.02|3348.02|3350.52|3348.52|3351.52|3349.52|3347.52|3345.52|710
1665361800000|2022-10-10 00:30:00|3350.02|3348.02|3350.52|3348.52|3352.52|3350.52|3349.52|3347.52|346
1665362100000|2022-10-10 00:35:00|3349.52|3347.52|3352.52|3350.52|3354.52|3352.52|3349.52|3347.52|434
1665362400000|2022-10-10 00:40:00|3353.52|3351.52|3357.52|3355.52|3358.52|3356.52|3353.52|3351.52|248
1665362700000|2022-10-10 00:45:00|3357.02|3355.02|3355.52|3353.52|3357.52|3355.52|3354.52|3352.52|341
1665363000000|2022-10-10 00:50:00|3356.52|3354.52|3355.52|3353.52|3357.52|3355.52|3355.52|3353.52|168
1665363300000|2022-10-10 00:55:00|3354.52|3352.52|3353.52|3351.52|3355.52|3353.52|3352.52|3350.52|168
1665363600000|2022-10-10 01:00:00|3354.52|3352.52|3353.52|3351.52|3354.52|3352.52|3352.52|3350.52|218
1665363900000|2022-10-10 01:05:00|3353.02|3351.02|3353.52|3351.52|3355.52|3353.52|3352.52|3350.52|264
1665364200000|2022-10-10 01:10:00|3353.02|3351.02|3355.52|3353.52|3355.52|3353.52|3352.52|3350.52|227
1665364500000|2022-10-10 01:15:00|3354.52|3352.52|3351.52|3349.52|3354.52|3352.52|3350.52|3348.52|273
1665364800000|2022-10-10 01:20:00|3350.52|3348.52|3350.52|3348.52|3352.52|3350.52|3350.52|3348.52|200
1665365100000|2022-10-10 01:25:00|3350.02|3348.02|3350.02|3348.02|3350.52|3348.52|3348.52|3346.52|338
1665365400000|2022-10-10 01:30:00|3349.52|3347.52|3352.52|3350.52|3353.52|3351.52|3349.52|3347.52|233
1665365700000|2022-10-10 01:35:00|3353.02|3351.02|3353.52|3351.52|3353.52|3351.52|3352.02|3350.02|165
1665366000000|2022-10-10 01:40:00|3352.52|3350.52|3355.52|3353.52|3356.52|3354.52|3352.52|3350.52|137
1665366300000|2022-10-10 01:45:00|3356.52|3354.52|3356.52|3354.52|3356.52|3354.52|3355.52|3353.52|166
1665366600000|2022-10-10 01:50:00|3356.02|3354.02|3357.52|3355.52|3359.52|3357.52|3356.02|3354.02|169
1665366900000|2022-10-10 01:55:00|3357.02|3355.02|3356.52|3354.52|3357.52|3355.52|3355.02|3353.02|36
1665367200000|2022-10-10 02:00:00|3355.52|3353.52|3354.52|3352.52|3356.52|3354.52|3354.52|3352.52|84
1665367500000|2022-10-10 02:05:00|3353.52|3351.52|3353.52|3351.52|3354.52|3352.52|3353.52|3351.52|36
1665367800000|2022-10-10 02:10:00|3354.02|3352.02|3353.52|3351.52|3354.52|3352.52|3352.52|3350.52|57
1665368100000|2022-10-10 02:15:00|3352.52|3350.52|3352.52|3350.52|3355.02|3353.02|3352.52|3350.52|42
1665368400000|2022-10-10 02:20:00|3352.02|3350.02|3353.02|3351.02|3353.52|3351.52|3351.52|3349.52|103
1665368700000|2022-10-10 02:25:00|3352.52|3350.52|3354.02|3352.02|3354.52|3352.52|3352.52|3350.52|103
1665369000000|2022-10-10 02:30:00|3353.52|3351.52|3354.52|3352.52|3354.52|3352.52|3352.52|3350.52|54
1665369300000|2022-10-10 02:35:00|3353.52|3351.52|3354.52|3352.52|3355.52|3353.52|3353.52|3351.52|146
1665369600000|2022-10-10 02:40:00|3354.02|3352.02|3354.52|3352.52|3355.52|3353.52|3353.52|3351.52|110
1665369900000|2022-10-10 02:45:00|3353.52|3351.52|3353.52|3351.52|3354.52|3352.52|3352.52|3350.52|191
1665370200000|2022-10-10 02:50:00|3354.52|3352.52|3354.52|3352.52|3354.52|3352.52|3353.52|3351.52|148
1665370500000|2022-10-10 02:55:00|3355.52|3353.52|3355.52|3353.52|3355.52|3353.52|3354.52|3352.52|91
1665370800000|2022-10-10 03:00:00|3355.02|3353.02|3355.52|3353.52|3355.52|3353.52|3355.02|3353.02|35
1665371100000|2022-10-10 03:05:00|3354.52|3352.52|3353.52|3351.52|3354.52|3352.52|3352.52|3350.52|99
1665371400000|2022-10-10 03:10:00|3352.52|3350.52|3354.52|3352.52|3354.52|3352.52|3352.52|3350.52|41
1665371700000|2022-10-10 03:15:00|3355.02|3353.02|3352.52|3350.52|3355.52|3353.52|3352.52|3350.52|12
1665372000000|2022-10-10 03:20:00|3352.02|3350.02|3350.52|3348.52|3352.02|3350.02|3350.52|3348.52|32
1665372300000|2022-10-10 03:25:00|3349.52|3347.52|3351.52|3349.52|3351.52|3349.52|3349.52|3347.52|49
1665372600000|2022-10-10 03:30:00|3352.52|3350.52|3350.52|3348.52|3352.52|3350.52|3349.52|3347.52|18
1665372900000|2022-10-10 03:35:00|3349.52|3347.52|3349.52|3347.52|3350.52|3348.52|3349.52|3347.52|78
1665373200000|2022-10-10 03:40:00|3350.52|3348.52|3351.02|3349.02|3351.52|3349.52|3350.52|3348.52|55
1665373500000|2022-10-10 03:45:00|3351.52|3349.52|3351.52|3349.52|3352.52|3350.52|3351.52|3349.52|58
1665373800000|2022-10-10 03:50:00|3351.02|3349.02|3350.52|3348.52|3351.52|3349.52|3350.52|3348.52|110
1665374100000|2022-10-10 03:55:00|3351.02|3349.02|3351.52|3349.52|3351.52|3349.52|3351.02|3349.02|46
1665374400000|2022-10-10 04:00:00|3350.52|3348.52|3350.52|3348.52|3351.52|3349.52|3350.52|3348.52|64
1665374700000|2022-10-10 04:05:00|3351.52|3349.52|3350.52|3348.52|3351.52|3349.52|3350.52|3348.52|104
1665375000000|2022-10-10 04:10:00|3351.52|3349.52|3350.52|3348.52|3351.52|3349.52|3350.52|3348.52|154
1665375300000|2022-10-10 04:15:00|3351.52|3349.52|3351.52|3349.52|3352.52|3350.52|3351.52|3349.52|208
1665375600000|2022-10-10 04:20:00|3350.52|3348.52|3350.52|3348.52|3351.52|3349.52|3350.52|3348.52|53
1665375900000|2022-10-10 04:25:00|3349.52|3347.52|3350.52|3348.52|3351.52|3349.52|3349.52|3347.52|93
1665376200000|2022-10-10 04:30:00|3351.02|3349.02|3351.52|3349.52|3351.52|3349.52|3350.52|3348.52|86
1665376500000|2022-10-10 04:35:00|3351.02|3349.02|3352.52|3350.52|3352.52|3350.52|3351.02|3349.02|51
1665376800000|2022-10-10 04:40:00|3353.02|3351.02|3354.52|3352.52|3354.52|3352.52|3353.02|3351.02|42
1665377100000|2022-10-10 04:45:00|3353.52|3351.52|3354.52|3352.52|3354.52|3352.52|3353.52|3351.52|148
1665377400000|2022-10-10 04:50:00|3355.52|3353.52|3354.52|3352.52|3355.52|3353.52|3354.52|3352.52|182
1665377700000|2022-10-10 04:55:00|3355.52|3353.52|3355.52|3353.52|3356.52|3354.52|3355.52|3353.52|223
1665378000000|2022-10-10 05:00:00|3354.52|3352.52|3354.52|3352.52|3355.52|3353.52|3353.52|3351.52|276
1665378300000|2022-10-10 05:05:00|3353.52|3351.52|3353.52|3351.52|3353.52|3351.52|3352.52|3350.52|129
1665378600000|2022-10-10 05:10:00|3353.02|3351.02|3351.52|3349.52|3354.52|3352.52|3351.52|3349.52|396
1665378900000|2022-10-10 05:15:00|3352.02|3350.02|3352.52|3350.52|3352.52|3350.52|3351.52|3349.52|378
1665379200000|2022-10-10 05:20:00|3353.52|3351.52|3352.52|3350.52|3353.52|3351.52|3352.52|3350.52|473
1665379500000|2022-10-10 05:25:00|3353.52|3351.52|3353.52|3351.52|3355.52|3353.52|3353.02|3351.02|312
1665379800000|2022-10-10 05:30:00|3354.02|3352.02|3345.52|3343.52|3354.02|3352.02|3343.52|3341.52|1672
1665380100000|2022-10-10 05:35:00|3345.02|3343.02|3344.52|3342.52|3347.52|3345.52|3344.52|3342.52|359
1665380400000|2022-10-10 05:40:00|3345.02|3343.02|3346.52|3344.52|3347.52|3345.52|3344.52|3342.52|204
1665380700000|2022-10-10 05:45:00|3347.02|3345.02|3341.52|3339.52|3347.52|3345.52|3341.52|3339.52|791
1665381000000|2022-10-10 05:50:00|3342.52|3340.52|3341.52|3339.52|3344.02|3342.02|3340.52|3338.52|541
1665381300000|2022-10-10 05:55:00|3340.52|3338.52|3338.52|3336.52|3342.52|3340.52|3338.02|3336.02|1605
1665381600000|2022-10-10 06:00:00|3338.27|3336.77|3336.27|3334.77|3343.27|3341.77|3334.27|3332.77|3236
1665381900000|2022-10-10 06:05:00|3337.27|3335.77|3339.27|3337.77|3341.27|3339.77|3337.27|3335.77|1877
1665382200000|2022-10-10 06:10:00|3339.77|3338.27|3346.27|3344.77|3346.27|3344.77|3339.27|3337.77|2345
1665382500000|2022-10-10 06:15:00|3346.77|3345.27|3344.27|3342.77|3348.27|3346.77|3344.27|3342.77|950
1665382800000|2022-10-10 06:20:00|3343.77|3342.27|3343.27|3341.77|3346.27|3344.77|3343.27|3341.77|1161
1665383100000|2022-10-10 06:25:00|3342.27|3340.77|3342.27|3340.77|3345.27|3343.77|3342.27|3340.77|1261
1665383400000|2022-10-10 06:30:00|3341.77|3340.27|3335.27|3333.77|3342.27|3340.77|3334.77|3333.27|3698
1665383700000|2022-10-10 06:35:00|3334.77|3333.27|3339.27|3337.77|3341.27|3339.77|3334.27|3332.77|5860
1665384000000|2022-10-10 06:40:00|3340.27|3338.77|3335.27|3333.77|3341.27|3339.77|3335.27|3333.77|3062
1665384300000|2022-10-10 06:45:00|3335.77|3334.27|3331.27|3329.77|3338.27|3336.77|3330.27|3328.77|3590
1665384600000|2022-10-10 06:50:00|3331.77|3330.27|3332.27|3330.77|3336.27|3334.77|3330.27|3328.77|2031
1665384900000|2022-10-10 06:55:00|3333.27|3331.77|3339.27|3337.77|3339.27|3337.77|3332.77|3331.27|3637
1665385200000|2022-10-10 07:00:00|3338.27|3336.77|3354.27|3352.77|3354.27|3352.77|3338.27|3336.77|15494
1665385500000|2022-10-10 07:05:00|3353.27|3351.77|3351.27|3349.77|3358.27|3356.77|3347.27|3345.77|11544
1665385800000|2022-10-10 07:10:00|3352.27|3350.77|3357.27|3355.77|3360.27|3358.77|3348.27|3346.77|9431
1665386100000|2022-10-10 07:15:00|3358.27|3356.77|3357.27|3355.77|3359.27|3357.77|3352.27|3350.77|9732
1665386400000|2022-10-10 07:20:00|3358.27|3356.77|3361.27|3359.77|3361.27|3359.77|3356.27|3354.77|6035
1665386700000|2022-10-10 07:25:00|3362.27|3360.77|3356.27|3354.77|3362.27|3360.77|3355.27|3353.77|4650
1665387000000|2022-10-10 07:30:00|3355.27|3353.77|3357.27|3355.77|3358.27|3356.77|3352.27|3350.77|8349
1665387300000|2022-10-10 07:35:00|3356.27|3354.77|3362.27|3360.77|3365.27|3363.77|3356.27|3354.77|12025
1665387600000|2022-10-10 07:40:00|3362.42|3360.92|3362.42|3360.92|3364.42|3362.92|3361.42|3359.92|3642
1665387900000|2022-10-10 07:45:00|3361.42|3359.92|3361.42|3359.92|3365.42|3363.92|3361.42|3359.92|4906
1665388200000|2022-10-10 07:50:00|3362.42|3360.92|3357.42|3355.92|3362.42|3360.92|3356.42|3354.92|7141
1665388500000|2022-10-10 07:55:00|3356.42|3354.92|3351.42|3349.92|3356.42|3354.92|3350.42|3348.92|4779
1665388800000|2022-10-10 08:00:00|3352.42|3350.92|3350.42|3348.92|3353.42|3351.92|3349.42|3347.92|7047
1665389100000|2022-10-10 08:05:00|3351.42|3349.92|3353.42|3351.92|3354.92|3353.42|3351.42|3349.92|5422
1665389400000|2022-10-10 08:10:00|3352.42|3350.92|3350.42|3348.92|3354.42|3352.92|3349.42|3347.92|3477
1665389700000|2022-10-10 08:15:00|3351.42|3349.92|3347.42|3345.92|3352.42|3350.92|3345.42|3343.92|8569
1665390000000|2022-10-10 08:20:00|3346.42|3344.92|3348.42|3346.92|3349.42|3347.92|3346.42|3344.92|3791
1665390300000|2022-10-10 08:25:00|3349.42|3347.92|3346.42|3344.92|3350.42|3348.92|3346.42|3344.92|2960
1665390600000|2022-10-10 08:30:00|3347.42|3345.92|3340.42|3338.92|3349.42|3347.92|3339.92|3338.42|7221
1665390900000|2022-10-10 08:35:00|3341.42|3339.92|3341.42|3339.92|3342.42|3340.92|3338.42|3336.92|6680
1665391200000|2022-10-10 08:40:00|3342.42|3340.92|3344.42|3342.92|3346.42|3344.92|3342.42|3340.92|3361
1665391500000|2022-10-10 08:45:00|3343.42|3341.92|3347.42|3345.92|3348.42|3346.92|3343.42|3341.92|3970
1665391800000|2022-10-10 08:50:00|3348.42|3346.92|3351.42|3349.92|3352.42|3350.92|3347.42|3345.92|3598
1665392100000|2022-10-10 08:55:00|3350.42|3348.92|3348.42|3346.92|3351.42|3349.92|3347.42|3345.92|6329
1665392400000|2022-10-10 09:00:00|3349.42|3347.92|3356.42|3354.92|3358.42|3356.92|3348.42|3346.92|7915
1665392700000|2022-10-10 09:05:00|3355.42|3353.92|3356.42|3354.92|3358.42|3356.92|3354.42|3352.92|3573
1665393000000|2022-10-10 09:10:00|3355.42|3353.92|3355.42|3353.92|3357.42|3355.92|3355.42|3353.92|4461
1665393300000|2022-10-10 09:15:00|3356.42|3354.92|3357.42|3355.92|3360.42|3358.92|3356.42|3354.92|4585
1665393600000|2022-10-10 09:20:00|3358.42|3356.92|3358.42|3356.92|3359.42|3357.92|3357.42|3355.92|2578
1665393900000|2022-10-10 09:25:00|3359.42|3357.92|3360.42|3358.92|3361.42|3359.92|3358.42|3356.92|4157
1665394200000|2022-10-10 09:30:00|3361.42|3359.92|3361.42|3359.92|3362.42|3360.92|3360.42|3358.92|3598
1665394500000|2022-10-10 09:35:00|3360.42|3358.92|3360.42|3358.92|3361.42|3359.92|3360.42|3358.92|3579
1665394800000|2022-10-10 09:40:00|3361.42|3359.92|3368.42|3366.92|3369.42|3367.92|3361.42|3359.92|7069
1665395100000|2022-10-10 09:45:00|3369.42|3367.92|3372.42|3370.92|3372.42|3370.92|3368.42|3366.92|4460
1665395400000|2022-10-10 09:50:00|3371.42|3369.92|3374.42|3372.92|3374.42|3372.92|3369.42|3367.92|4332
1665395700000|2022-10-10 09:55:00|3373.42|3371.92|3374.42|3372.92|3374.42|3372.92|3373.42|3371.92|1663
1665396000000|2022-10-10 10:00:00|3373.42|3371.92|3378.42|3376.92|3378.42|3376.92|3373.42|3371.92|4199
1665396300000|2022-10-10 10:05:00|3379.42|3377.92|3373.42|3371.92|3379.42|3377.92|3371.42|3369.92|7755
1665396600000|2022-10-10 10:10:00|3372.42|3370.92|3369.42|3367.92|3372.42|3370.92|3369.42|3367.92|2686
1665396900000|2022-10-10 10:15:00|3368.42|3366.92|3368.42|3366.92|3369.42|3367.92|3367.42|3365.92|3145
1665397200000|2022-10-10 10:20:00|3367.42|3365.92|3368.42|3366.92|3368.42|3366.92|3366.42|3364.92|2992
1665397500000|2022-10-10 10:25:00|3367.42|3365.92|3364.42|3362.92|3367.42|3365.92|3363.42|3361.92|6249
1665397800000|2022-10-10 10:30:00|3365.42|3363.92|3366.42|3364.92|3368.42|3366.92|3365.42|3363.92|4442
1665398100000|2022-10-10 10:35:00|3365.92|3364.42|3370.42|3368.92|3370.42|3368.92|3365.92|3364.42|1318
1665398400000|2022-10-10 10:40:00|3371.42|3369.92|3371.42|3369.92|3372.42|3370.92|3370.42|3368.92|4167
1665398700000|2022-10-10 10:45:00|3370.42|3368.92|3371.42|3369.92|3371.42|3369.92|3369.42|3367.92|2109
1665399000000|2022-10-10 10:50:00|3370.42|3368.92|3369.42|3367.92|3372.42|3370.92|3369.42|3367.92|2803
1665399300000|2022-10-10 10:55:00|3368.42|3366.92|3367.42|3365.92|3369.42|3367.92|3366.42|3364.92|1623
1665399600000|2022-10-10 11:00:00|3368.42|3366.92|3373.42|3371.92|3373.42|3371.92|3368.42|3366.92|4252
1665399900000|2022-10-10 11:05:00|3372.42|3370.92|3372.42|3370.92|3373.42|3371.92|3371.42|3369.92|1676
1665400200000|2022-10-10 11:10:00|3371.42|3369.92|3371.42|3369.92|3372.42|3370.92|3370.42|3368.92|1757
1665400500000|2022-10-10 11:15:00|3372.42|3370.92|3373.42|3371.92|3375.42|3373.92|3372.42|3370.92|3094
1665400800000|2022-10-10 11:20:00|3374.42|3372.92|3376.42|3374.92|3377.42|3375.92|3373.42|3371.92|1366
1665401100000|2022-10-10 11:25:00|3377.42|3375.92|3378.42|3376.92|3379.42|3377.92|3377.42|3375.92|4261
1665401400000|2022-10-10 11:30:00|3379.42|3377.92|3380.42|3378.92|3380.42|3378.92|3376.42|3374.92|1798
1665401700000|2022-10-10 11:35:00|3379.42|3377.92|3378.42|3376.92|3380.42|3378.92|3378.42|3376.92|1618
1665402000000|2022-10-10 11:40:00|3378.18|3376.68|3377.18|3375.68|3378.18|3376.68|3373.18|3371.68|5265
1665402300000|2022-10-10 11:45:00|3376.18|3374.68|3376.18|3374.68|3376.18|3374.68|3375.18|3373.68|1860
1665402600000|2022-10-10 11:50:00|3375.18|3373.68|3376.18|3374.68|3380.18|3378.68|3375.18|3373.68|2868
1665402900000|2022-10-10 11:55:00|3375.18|3373.68|3376.18|3374.68|3377.18|3375.68|3373.18|3371.68|2519
1665403200000|2022-10-10 12:00:00|3377.18|3375.68|3377.18|3375.68|3379.18|3377.68|3376.18|3374.68|2019
1665403500000|2022-10-10 12:05:00|3376.18|3374.68|3378.18|3376.68|3379.18|3377.68|3375.18|3373.68|2245
1665403800000|2022-10-10 12:10:00|3377.18|3375.68|3374.18|3372.68|3377.18|3375.68|3374.18|3372.68|2742
1665404100000|2022-10-10 12:15:00|3373.18|3371.68|3373.18|3371.68|3374.18|3372.68|3371.18|3369.68|2112
1665404400000|2022-10-10 12:20:00|3374.18|3372.68|3380.18|3378.68|3380.18|3378.68|3374.18|3372.68|2609
1665404700000|2022-10-10 12:25:00|3379.68|3378.18|3382.18|3380.68|3382.18|3380.68|3378.18|3376.68|3042
1665405000000|2022-10-10 12:30:00|3381.68|3380.18|3381.18|3379.68|3382.18|3380.68|3378.18|3376.68|4637
1665405300000|2022-10-10 12:35:00|3382.18|3380.68|3383.18|3381.68|3384.18|3382.68|3381.18|3379.68|3250
1665405600000|2022-10-10 12:40:00|3382.18|3380.68|3383.18|3381.68|3384.18|3382.68|3382.18|3380.68|2060
1665405900000|2022-10-10 12:45:00|3384.18|3382.68|3384.18|3382.68|3385.18|3383.68|3382.18|3380.68|2847
1665406200000|2022-10-10 12:50:00|3383.18|3381.68|3383.18|3381.68|3386.18|3384.68|3383.18|3381.68|2984
1665406500000|2022-10-10 12:55:00|3384.18|3382.68|3390.18|3388.68|3390.18|3388.68|3383.18|3381.68|5092
1665406800000|2022-10-10 13:00:00|3389.68|3388.18|3388.18|3386.68|3391.18|3389.68|3387.18|3385.68|8497
1665407100000|2022-10-10 13:05:00|3387.18|3385.68|3387.18|3385.68|3390.18|3388.68|3387.18|3385.68|3914
1665407400000|2022-10-10 13:10:00|3386.18|3384.68|3387.18|3385.68|3387.18|3385.68|3385.18|3383.68|2385
1665407700000|2022-10-10 13:15:00|3386.18|3384.68|3385.18|3383.68|3388.18|3386.68|3385.18|3383.68|1850
1665408000000|2022-10-10 13:20:00|3384.18|3382.68|3383.18|3381.68|3385.18|3383.68|3383.18|3381.68|4595
1665408300000|2022-10-10 13:25:00|3382.18|3380.68|3383.18|3381.68|3384.18|3382.68|3382.18|3380.68|2986
1665408600000|2022-10-10 13:30:00|3384.18|3382.68|3376.18|3374.68|3385.18|3383.68|3374.18|3372.68|7548
1665408900000|2022-10-10 13:35:00|3376.68|3375.18|3371.18|3369.68|3380.18|3378.68|3371.18|3369.68|6568
1665409200000|2022-10-10 13:40:00|3371.68|3370.18|3373.18|3371.68|3377.18|3375.68|3367.18|3365.68|7750
1665409500000|2022-10-10 13:45:00|3372.68|3371.18|3372.18|3370.68|3378.18|3376.68|3371.18|3369.68|4750
1665409800000|2022-10-10 13:50:00|3373.18|3371.68|3364.18|3362.68|3374.18|3372.68|3363.18|3361.68|5915
1665410100000|2022-10-10 13:55:00|3363.18|3361.68|3364.18|3362.68|3367.18|3365.68|3362.68|3361.18|4313
1665410400000|2022-10-10 14:00:00|3363.18|3361.68|3363.18|3361.68|3367.18|3365.68|3362.18|3360.68|7111
1665410700000|2022-10-10 14:05:00|3362.18|3360.68|3362.18|3360.68|3369.18|3367.68|3362.18|3360.68|4808
1665411000000|2022-10-10 14:10:00|3362.09|3360.59|3363.09|3361.59|3367.09|3365.59|3362.09|3360.59|2976
1665411300000|2022-10-10 14:15:00|3364.09|3362.59|3368.09|3366.59|3369.09|3367.59|3364.09|3362.59|3367
1665411600000|2022-10-10 14:20:00|3367.59|3366.09|3367.09|3365.59|3370.09|3368.59|3367.09|3365.59|4953
1665411900000|2022-10-10 14:25:00|3366.09|3364.59|3373.09|3371.59|3376.09|3374.59|3366.09|3364.59|15965
1665412200000|2022-10-10 14:30:00|3374.09|3372.59|3371.09|3369.59|3380.09|3378.59|3366.09|3364.59|31410
1665412500000|2022-10-10 14:35:00|3370.09|3368.59|3361.09|3359.59|3372.09|3370.59|3360.09|3358.59|9301
1665412800000|2022-10-10 14:40:00|3360.09|3358.59|3363.09|3361.59|3365.09|3363.59|3360.09|3358.59|9071
1665413100000|2022-10-10 14:45:00|3363.59|3362.09|3365.09|3363.59|3368.09|3366.59|3363.09|3361.59|8341
1665413400000|2022-10-10 14:50:00|3364.09|3362.59|3362.09|3360.59|3366.09|3364.59|3361.09|3359.59|6163
1665413700000|2022-10-10 14:55:00|3361.09|3359.59|3365.09|3363.59|3366.09|3364.59|3360.09|3358.59|4518
1665414000000|2022-10-10 15:00:00|3364.09|3362.59|3354.09|3352.59|3364.59|3363.09|3354.09|3352.59|16595
1665414300000|2022-10-10 15:05:00|3355.09|3353.59|3358.09|3356.59|3359.09|3357.59|3354.09|3352.59|7967
1665414600000|2022-10-10 15:10:00|3359.09|3357.59|3363.09|3361.59|3364.09|3362.59|3358.09|3356.59|7963
1665414900000|2022-10-10 15:15:00|3362.09|3360.59|3356.09|3354.59|3364.09|3362.59|3353.09|3351.59|22949
1665415200000|2022-10-10 15:20:00|3355.59|3354.09|3365.09|3363.59|3367.09|3365.59|3355.09|3353.59|17242
1665415500000|2022-10-10 15:25:00|3364.09|3362.59|3361.09|3359.59|3365.09|3363.59|3359.09|3357.59|22559
1665415800000|2022-10-10 15:30:00|3360.09|3358.59|3357.09|3355.59|3361.09|3359.59|3356.09|3354.59|30607
1665416100000|2022-10-10 15:35:00|3358.09|3356.59|3355.09|3353.59|3359.09|3357.59|3355.09|3353.59|25694
1665416400000|2022-10-10 15:40:00|3354.09|3352.59|3358.09|3356.59|3358.09|3356.59|3352.09|3350.59|8457
1665416700000|2022-10-10 15:45:00|3358.59|3357.09|3360.09|3358.59|3360.09|3358.59|3356.09|3354.59|5085
1665417000000|2022-10-10 15:50:00|3359.09|3357.59|3363.09|3361.59|3365.09|3363.59|3359.09|3357.59|5264
1665417300000|2022-10-10 15:55:00|3364.09|3362.59|3359.09|3357.59|3365.09|3363.59|3359.09|3357.59|2947
1665417600000|2022-10-10 16:00:00|3358.59|3357.09|3361.09|3359.59|3361.09|3359.59|3358.59|3357.09|2630
1665417900000|2022-10-10 16:05:00|3362.09|3360.59|3357.09|3355.59|3362.09|3360.59|3355.09|3353.59|3333
1665418200000|2022-10-10 16:10:00|3356.59|3355.09|3357.09|3355.59|3358.09|3356.59|3355.09|3353.59|2110
1665418500000|2022-10-10 16:15:00|3356.59|3355.09|3355.09|3353.59|3359.09|3357.59|3355.09|3353.59|3160
1665418800000|2022-10-10 16:20:00|3355.59|3354.09|3349.09|3347.59|3355.59|3354.09|3349.09|3347.59|2678
1665419100000|2022-10-10 16:25:00|3350.09|3348.59|3346.09|3344.59|3351.09|3349.59|3345.09|3343.59|3332
1665419400000|2022-10-10 16:30:00|3347.09|3345.59|3346.09|3344.59|3349.09|3347.59|3345.09|3343.59|2427
1665419700000|2022-10-10 16:35:00|3347.09|3345.59|3349.09|3347.59|3349.09|3347.59|3345.09|3343.59|1585
1665420000000|2022-10-10 16:40:00|3350.09|3348.59|3348.09|3346.59|3350.09|3348.59|3346.09|3344.59|1296
1665420300000|2022-10-10 16:45:00|3347.59|3346.09|3346.09|3344.59|3348.09|3346.59|3346.09|3344.59|1989
1665420600000|2022-10-10 16:50:00|3345.09|3343.59|3345.09|3343.59|3346.09|3344.59|3343.09|3341.59|2377
1665420900000|2022-10-10 16:55:00|3346.09|3344.59|3345.09|3343.59|3347.09|3345.59|3344.09|3342.59|1436
1665421200000|2022-10-10 17:00:00|3344.09|3342.59|3343.09|3341.59|3345.09|3343.59|3341.09|3339.59|1202
1665421500000|2022-10-10 17:05:00|3344.09|3342.59|3344.09|3342.59|3344.09|3342.59|3341.09|3339.59|1215
1665421800000|2022-10-10 17:10:00|3343.09|3341.59|3348.09|3346.59|3351.09|3349.59|3339.09|3337.59|9106
1665422100000|2022-10-10 17:15:00|3347.09|3345.59|3346.09|3344.59|3349.09|3347.59|3343.09|3341.59|1844
1665422400000|2022-10-10 17:20:00|3347.09|3345.59|3348.09|3346.59|3350.09|3348.59|3346.59|3345.09|695
1665422700000|2022-10-10 17:25:00|3347.09|3345.59|3349.09|3347.59|3350.09|3348.59|3347.09|3345.59|580
1665423000000|2022-10-10 17:30:00|3348.09|3346.59|3354.09|3352.59|3355.09|3353.59|3348.09|3346.59|1037
1665423300000|2022-10-10 17:35:00|3355.09|3353.59|3358.09|3356.59|3358.09|3356.59|3354.09|3352.59|2067
1665423600000|2022-10-10 17:40:00|3359.09|3357.59|3355.09|3353.59|3360.09|3358.59|3355.09|3353.59|1604
1665423900000|2022-10-10 17:45:00|3354.09|3352.59|3369.09|3367.59|3371.09|3369.59|3354.09|3352.59|4197
1665424200000|2022-10-10 17:50:00|3368.59|3367.09|3371.09|3369.59|3373.09|3371.59|3367.09|3365.59|4142
1665424500000|2022-10-10 17:55:00|3371.59|3370.09|3368.09|3366.59|3373.09|3371.59|3367.09|3365.59|3195
1665424800000|2022-10-10 18:00:00|3369.09|3367.59|3366.09|3364.59|3369.09|3367.59|3365.09|3363.59|2688
1665425100000|2022-10-10 18:05:00|3365.09|3363.59|3363.09|3361.59|3366.09|3364.59|3362.09|3360.59|1700
1665425400000|2022-10-10 18:10:00|3362.09|3360.59|3360.09|3358.59|3364.09|3362.59|3360.09|3358.59|1162
1665425700000|2022-10-10 18:15:00|3360.59|3359.09|3360.09|3358.59|3361.09|3359.59|3359.09|3357.59|825
1665426000000|2022-10-10 18:20:00|3360.59|3359.09|3359.09|3357.59|3362.09|3360.59|3357.09|3355.59|715
1665426300000|2022-10-10 18:25:00|3360.09|3358.59|3361.09|3359.59|3363.09|3361.59|3359.09|3357.59|458
1665426600000|2022-10-10 18:30:00|3360.09|3358.59|3365.09|3363.59|3367.09|3365.59|3360.09|3358.59|984
1665426900000|2022-10-10 18:35:00|3366.09|3364.59|3368.09|3366.59|3368.09|3366.59|3364.09|3362.59|502
1665427200000|2022-10-10 18:40:00|3368.59|3367.09|3365.09|3363.59|3369.09|3367.59|3364.09|3362.59|765
1665427500000|2022-10-10 18:45:00|3364.09|3362.59|3362.09|3360.59|3365.09|3363.59|3361.09|3359.59|804
1665427800000|2022-10-10 18:50:00|3363.09|3361.59|3365.09|3363.59|3365.09|3363.59|3362.09|3360.59|851
1665428100000|2022-10-10 18:55:00|3364.09|3362.59|3366.09|3364.59|3367.09|3365.59|3362.09|3360.59|4899
1665428400000|2022-10-10 19:00:00|3367.09|3365.59|3367.09|3365.59|3369.09|3367.59|3366.09|3364.59|4358
1665428700000|2022-10-10 19:05:00|3367.59|3366.09|3369.09|3367.59|3370.09|3368.59|3365.09|3363.59|2939
1665429000000|2022-10-10 19:10:00|3368.59|3367.09|3371.09|3369.59|3372.09|3370.59|3367.09|3365.59|2002
1665429300000|2022-10-10 19:15:00|3370.59|3369.09|3374.59|3373.09|3375.09|3373.59|3370.09|3368.59|2276
1665429600000|2022-10-10 19:20:00|3375.09|3373.59|3374.09|3372.59|3376.09|3374.59|3372.09|3370.59|1232
1665429900000|2022-10-10 19:25:00|3373.09|3371.59|3368.09|3366.59|3373.09|3371.59|3367.09|3365.59|1586
1665430200000|2022-10-10 19:30:00|3368.59|3367.09|3368.09|3366.59|3370.09|3368.59|3366.09|3364.59|2658
1665430500000|2022-10-10 19:35:00|3369.09|3367.59|3370.09|3368.59|3373.09|3371.59|3367.59|3366.09|637
1665430800000|2022-10-10 19:40:00|3370.59|3369.09|3369.09|3367.59|3371.09|3369.59|3367.09|3365.59|694
1665431100000|2022-10-10 19:45:00|3368.09|3366.59|3370.09|3368.59|3372.09|3370.59|3367.09|3365.59|890
1665431400000|2022-10-10 19:50:00|3371.09|3369.59|3369.09|3367.59|3371.09|3369.59|3366.09|3364.59|1770
1665431700000|2022-10-10 19:55:00|3368.09|3366.59|3361.09|3359.59|3368.09|3366.59|3361.09|3359.59|2638
1665432000000|2022-10-10 20:00:00|3362.84|3359.84|3364.24|3361.24|3365.14|3362.14|3362.64|3359.64|6155
1665432300000|2022-10-10 20:05:00|3364.44|3361.44|3366.54|3363.54|3367.04|3364.04|3364.04|3361.04|0
1665432600000|2022-10-10 20:10:00|3366.44|3363.44|3365.04|3362.04|3366.54|3363.54|3364.94|3361.94|0
1665432900000|2022-10-10 20:15:00|3364.94|3361.94|3365.34|3362.34|3365.84|3362.84|3364.94|3361.94|0
1665433200000|2022-10-10 20:20:00|3365.64|3362.64|3365.34|3362.34|3366.04|3363.04|3365.24|3362.24|0
1665433500000|2022-10-10 20:25:00|3365.14|3362.14|3365.34|3362.34|3366.34|3363.34|3364.94|3361.94|0
1665433800000|2022-10-10 20:30:00|3365.64|3362.64|3366.54|3363.54|3366.54|3363.54|3365.04|3362.04|0
1665434100000|2022-10-10 20:35:00|3366.44|3363.44|3366.34|3363.34|3366.54|3363.54|3365.84|3362.84|0
1665434400000|2022-10-10 20:40:00|3366.54|3363.54|3366.54|3363.54|3366.64|3363.64|3366.04|3363.04|0
1665434700000|2022-10-10 20:45:00|3366.34|3363.34|3366.74|3363.74|3366.74|3363.74|3365.84|3362.84|0
1665435000000|2022-10-10 20:50:00|3366.54|3363.54|3366.04|3363.04|3366.54|3363.54|3366.04|3363.04|0
1665435300000|2022-10-10 20:55:00|3366.34|3363.34|3366.04|3363.04|3366.54|3363.54|3365.64|3362.64|0
1665435600000|2022-10-10 21:00:00|3366.24|3363.24|3366.64|3363.64|3366.64|3363.64|3366.24|3363.24|0
1665435900000|2022-10-10 21:05:00|3366.54|3363.54|3366.44|3363.44|3366.64|3363.64|3366.44|3363.44|0
1665436200000|2022-10-10 21:10:00|3366.54|3363.54|3366.24|3363.24|3366.54|3363.54|3366.14|3363.14|0
1665436500000|2022-10-10 21:15:00|3366.34|3363.34|3366.14|3363.14|3366.44|3363.44|3366.04|3363.04|0
1665436800000|2022-10-10 21:20:00|3366.34|3363.34|3365.94|3362.94|3366.34|3363.34|3365.94|3362.94|0
1665437100000|2022-10-10 21:25:00|3365.84|3362.84|3365.54|3362.54|3365.94|3362.94|3365.54|3362.54|0
1665437400000|2022-10-10 21:30:00|3365.64|3362.64|3365.44|3362.44|3365.74|3362.74|3365.44|3362.44|0
1665437700000|2022-10-10 21:35:00|3365.54|3362.54|3365.34|3362.34|3365.84|3362.84|3365.04|3362.04|0
1665438000000|2022-10-10 21:40:00|3364.94|3361.94|3364.84|3361.84|3365.44|3362.44|3364.44|3361.44|0
1665438300000|2022-10-10 21:45:00|3364.44|3361.44|3364.54|3361.54|3364.84|3361.84|3364.44|3361.44|0
1665438600000|2022-10-10 21:50:00|3364.74|3361.74|3364.64|3361.64|3364.74|3361.74|3364.34|3361.34|0
1665438900000|2022-10-10 21:55:00|3364.54|3361.54|3364.74|3361.74|3365.34|3362.34|3364.54|3361.54|0
1665439200000|2022-10-10 22:00:00|3364.34|3361.34|3364.94|3361.94|3367.74|3364.74|3363.84|3360.84|0
1665439500000|2022-10-10 22:05:00|3365.04|3362.04|3363.84|3360.84|3365.24|3362.24|3363.04|3360.04|0
1665439800000|2022-10-10 22:10:00|3364.04|3361.04|3363.84|3360.84|3364.24|3361.24|3362.94|3359.94|0
1665440100000|2022-10-10 22:15:00|3363.74|3360.74|3365.34|3362.34|3365.64|3362.64|3363.74|3360.74|0
1665440400000|2022-10-10 22:20:00|3365.54|3362.54|3367.24|3364.24|3367.24|3364.24|3365.34|3362.34|0
1665440700000|2022-10-10 22:25:00|3367.14|3364.14|3367.94|3364.94|3368.44|3365.44|3366.34|3363.34|0
1665441000000|2022-10-10 22:30:00|3368.04|3365.04|3367.34|3364.34|3368.44|3365.44|3366.74|3363.74|0
1665441300000|2022-10-10 22:35:00|3367.24|3364.24|3366.54|3363.54|3367.34|3364.34|3365.84|3362.84|0
1665441600000|2022-10-10 22:40:00|3366.44|3363.44|3366.54|3363.54|3367.14|3364.14|3366.34|3363.34|0
1665441900000|2022-10-10 22:45:00|3366.64|3363.64|3368.04|3365.04|3369.14|3366.14|3366.54|3363.54|0
1665442200000|2022-10-10 22:50:00|3368.14|3365.14|3369.14|3366.14|3369.14|3366.14|3367.74|3364.74|0
1665442500000|2022-10-10 22:55:00|3368.94|3365.94|3368.14|3365.14|3369.34|3366.34|3368.14|3365.14|0
1665442800000|2022-10-10 23:00:00|3368.84|3365.84|3370.04|3367.04|3371.64|3368.64|3368.14|3365.14|0
1665443100000|2022-10-10 23:05:00|3369.74|3366.74|3371.14|3368.14|3371.14|3368.14|3369.74|3366.74|0
1665443400000|2022-10-10 23:10:00|3370.94|3367.94|3370.74|3367.74|3371.84|3368.84|3370.44|3367.44|0
1665443700000|2022-10-10 23:15:00|3370.84|3367.84|3372.84|3369.84|3373.04|3370.04|3370.84|3367.84|0
1665444000000|2022-10-10 23:20:00|3372.64|3369.64|3372.64|3369.64|3373.94|3370.94|3372.64|3369.64|0
1665444300000|2022-10-10 23:25:00|3372.54|3369.54|3370.74|3367.74|3372.84|3369.84|3370.44|3367.44|0
1665444600000|2022-10-10 23:30:00|3371.14|3368.14|3370.24|3367.24|3371.64|3368.64|3369.74|3366.74|0
1665444900000|2022-10-10 23:35:00|3369.74|3366.74|3371.64|3368.64|3372.14|3369.14|3369.74|3366.74|0
1665445200000|2022-10-10 23:40:00|3371.44|3368.44|3372.14|3369.14|3372.54|3369.54|3370.94|3367.94|0
1665445500000|2022-10-10 23:45:00|3371.94|3368.94|3371.84|3368.84|3372.54|3369.54|3370.24|3367.24|0
1665445800000|2022-10-10 23:50:00|3371.94|3368.94|3369.54|3366.54|3372.54|3369.54|3369.34|3366.34|0
1665446100000|2022-10-10 23:55:00|3369.64|3366.64|3370.44|3367.44|3370.94|3367.94|3369.14|3366.14|0
1665446400000|2022-10-11 00:00:00|3370.24|3367.24|3363.34|3360.34|3370.24|3367.24|3360.54|3357.54|0
1665446700000|2022-10-11 00:05:00|3363.14|3360.14|3361.94|3358.94|3364.24|3361.24|3358.24|3355.24|0
1665447000000|2022-10-11 00:10:00|3361.64|3358.64|3360.44|3357.44|3363.04|3360.04|3360.44|3357.44|0
1665447300000|2022-10-11 00:15:00|3360.34|3357.34|3355.34|3353.34|3360.94|3357.94|3351.34|3349.34|1442
1665447600000|2022-10-11 00:20:00|3356.34|3354.34|3356.34|3354.34|3358.34|3356.34|3355.34|3353.34|423
1665447900000|2022-10-11 00:25:00|3357.34|3355.34|3358.34|3356.34|3359.34|3357.34|3355.34|3353.34|339
1665448200000|2022-10-11 00:30:00|3359.34|3357.34|3360.84|3358.84|3361.34|3359.34|3359.34|3357.34|275
1665448500000|2022-10-11 00:35:00|3360.34|3358.34|3359.34|3357.34|3363.34|3361.34|3358.34|3356.34|276
1665448800000|2022-10-11 00:40:00|3359.84|3357.84|3359.84|3357.84|3361.34|3359.34|3359.34|3357.34|257
1665449100000|2022-10-11 00:45:00|3359.34|3357.34|3358.34|3356.34|3361.84|3359.84|3357.34|3355.34|260
1665449400000|2022-10-11 00:50:00|3359.34|3357.34|3361.84|3359.84|3362.84|3360.84|3358.84|3356.84|289
1665449700000|2022-10-11 00:55:00|3362.34|3360.34|3362.34|3360.34|3362.34|3360.34|3360.34|3358.34|323
1665450000000|2022-10-11 01:00:00|3361.34|3359.34|3361.34|3359.34|3362.34|3360.34|3359.34|3357.34|110
1665450300000|2022-10-11 01:05:00|3361.84|3359.84|3364.34|3362.34|3365.34|3363.34|3361.84|3359.84|340
1665450600000|2022-10-11 01:10:00|3365.34|3363.34|3364.34|3362.34|3365.34|3363.34|3363.34|3361.34|171
1665450900000|2022-10-11 01:15:00|3363.84|3361.84|3363.34|3361.34|3364.34|3362.34|3361.34|3359.34|188
1665451200000|2022-10-11 01:20:00|3364.34|3362.34|3363.34|3361.34|3364.34|3362.34|3362.34|3360.34|124
1665451500000|2022-10-11 01:25:00|3364.34|3362.34|3362.34|3360.34|3364.34|3362.34|3361.34|3359.34|83
1665451800000|2022-10-11 01:30:00|3361.84|3359.84|3361.34|3359.34|3363.34|3361.34|3359.84|3357.84|117
1665452100000|2022-10-11 01:35:00|3360.84|3358.84|3357.34|3355.34|3362.34|3360.34|3356.34|3354.34|148
1665452400000|2022-10-11 01:40:00|3356.84|3354.84|3352.34|3350.34|3357.34|3355.34|3347.34|3345.34|397
1665452700000|2022-10-11 01:45:00|3351.34|3349.34|3352.34|3350.34|3353.34|3351.34|3349.34|3347.34|172
1665453000000|2022-10-11 01:50:00|3353.34|3351.34|3349.34|3347.34|3353.84|3351.84|3347.34|3345.34|140
1665453300000|2022-10-11 01:55:00|3349.84|3347.84|3348.34|3346.34|3351.34|3349.34|3347.34|3345.34|476
1665453600000|2022-10-11 02:00:00|3348.84|3346.84|3343.34|3341.34|3350.34|3348.34|3343.34|3341.34|390
1665453900000|2022-10-11 02:05:00|3344.34|3342.34|3345.34|3343.34|3347.34|3345.34|3343.34|3341.34|265
1665454200000|2022-10-11 02:10:00|3345.84|3343.84|3343.34|3341.34|3345.84|3343.84|3341.34|3339.34|340
1665454500000|2022-10-11 02:15:00|3342.84|3340.84|3343.34|3341.34|3344.34|3342.34|3339.84|3337.84|223
1665454800000|2022-10-11 02:20:00|3342.84|3340.84|3341.34|3339.34|3343.84|3341.84|3339.34|3337.34|462
1665455100000|2022-10-11 02:25:00|3340.34|3338.34|3342.34|3340.34|3343.84|3341.84|3340.34|3338.34|605
1665455400000|2022-10-11 02:30:00|3341.34|3339.34|3343.34|3341.34|3344.34|3342.34|3341.34|3339.34|161
1665455700000|2022-10-11 02:35:00|3344.34|3342.34|3345.34|3343.34|3345.84|3343.84|3342.34|3340.34|102
1665456000000|2022-10-11 02:40:00|3346.34|3344.34|3341.34|3339.34|3346.34|3344.34|3340.34|3338.34|181
1665456300000|2022-10-11 02:45:00|3341.84|3339.84|3344.34|3342.34|3345.34|3343.34|3341.84|3339.84|67
1665456600000|2022-10-11 02:50:00|3343.84|3341.84|3342.34|3340.34|3345.34|3343.34|3341.34|3339.34|119
1665456900000|2022-10-11 02:55:00|3341.84|3339.84|3341.84|3339.84|3342.34|3340.34|3341.34|3339.34|83
1665457200000|2022-10-11 03:00:00|3342.34|3340.34|3342.34|3340.34|3343.34|3341.34|3341.34|3339.34|135
1665457500000|2022-10-11 03:05:00|3341.84|3339.84|3343.34|3341.34|3343.34|3341.34|3340.84|3338.84|61
1665457800000|2022-10-11 03:10:00|3342.84|3340.84|3343.34|3341.34|3344.34|3342.34|3342.34|3340.34|40
1665458100000|2022-10-11 03:15:00|3343.84|3341.84|3344.34|3342.34|3345.34|3343.34|3342.84|3340.84|68
1665458400000|2022-10-11 03:20:00|3345.34|3343.34|3347.34|3345.34|3347.34|3345.34|3343.34|3341.34|138
1665458700000|2022-10-11 03:25:00|3346.84|3344.84|3345.34|3343.34|3347.34|3345.34|3345.34|3343.34|174
1665459000000|2022-10-11 03:30:00|3345.84|3343.84|3346.34|3344.34|3346.34|3344.34|3345.34|3343.34|47
1665459300000|2022-10-11 03:35:00|3346.84|3344.84|3343.34|3341.34|3347.34|3345.34|3342.34|3340.34|96
1665459600000|2022-10-11 03:40:00|3344.34|3342.34|3343.34|3341.34|3345.34|3343.34|3342.34|3340.34|26
1665459900000|2022-10-11 03:45:00|3342.34|3340.34|3343.34|3341.34|3344.34|3342.34|3341.84|3339.84|55
1665460200000|2022-10-11 03:50:00|3342.34|3340.34|3341.34|3339.34|3343.34|3341.34|3341.34|3339.34|31
1665460500000|2022-10-11 03:55:00|3341.84|3339.84|3343.34|3341.34|3343.34|3341.34|3341.34|3339.34|44
1665460800000|2022-10-11 04:00:00|3342.84|3340.84|3343.34|3341.34|3343.84|3341.84|3342.34|3340.34|36
1665461100000|2022-10-11 04:05:00|3342.34|3340.34|3344.34|3342.34|3344.34|3342.34|3342.34|3340.34|47
1665461400000|2022-10-11 04:10:00|3344.84|3342.84|3344.34|3342.34|3345.34|3343.34|3344.34|3342.34|79
1665461700000|2022-10-11 04:15:00|3344.84|3342.84|3341.34|3339.34|3345.34|3343.34|3341.34|3339.34|85
1665462000000|2022-10-11 04:20:00|3340.34|3338.34|3339.34|3337.34|3341.34|3339.34|3339.34|3337.34|120
1665462300000|2022-10-11 04:25:00|3338.84|3336.84|3338.34|3336.34|3339.34|3337.34|3337.34|3335.34|209
1665462600000|2022-10-11 04:30:00|3337.84|3335.84|3339.34|3337.34|3339.34|3337.34|3337.84|3335.84|51
1665462900000|2022-10-11 04:35:00|3340.34|3338.34|3339.84|3337.84|3341.34|3339.34|3339.34|3337.34|255
1665463200000|2022-10-11 04:40:00|3340.34|3338.34|3340.34|3338.34|3341.34|3339.34|3340.34|3338.34|52
1665463500000|2022-10-11 04:45:00|3341.34|3339.34|3338.34|3336.34|3341.34|3339.34|3338.34|3336.34|78
1665463800000|2022-10-11 04:50:00|3339.34|3337.34|3341.34|3339.34|3341.34|3339.34|3338.34|3336.34|66
1665464100000|2022-10-11 04:55:00|3340.84|3338.84|3340.34|3338.34|3341.34|3339.34|3339.34|3337.34|68
1665464400000|2022-10-11 05:00:00|3339.84|3337.84|3337.34|3335.34|3340.34|3338.34|3337.34|3335.34|186
1665464700000|2022-10-11 05:05:00|3337.84|3335.84|3340.34|3338.34|3341.34|3339.34|3336.34|3334.34|1129
1665465000000|2022-10-11 05:10:00|3339.34|3337.34|3339.34|3337.34|3340.34|3338.34|3338.84|3336.84|163
1665465300000|2022-10-11 05:15:00|3339.84|3337.84|3340.34|3338.34|3341.34|3339.34|3338.34|3336.34|53
1665465600000|2022-10-11 05:20:00|3339.34|3337.34|3338.84|3336.84|3340.34|3338.34|3338.34|3336.34|291
1665465900000|2022-10-11 05:25:00|3339.34|3337.34|3340.34|3338.34|3341.34|3339.34|3339.34|3337.34|158
1665466200000|2022-10-11 05:30:00|3341.34|3339.34|3343.34|3341.34|3343.84|3341.84|3339.34|3337.34|1167
1665466500000|2022-10-11 05:35:00|3344.34|3342.34|3343.34|3341.34|3345.34|3343.34|3342.34|3340.34|602
1665466800000|2022-10-11 05:40:00|3344.34|3342.34|3345.34|3343.34|3346.34|3344.34|3343.84|3341.84|671
1665467100000|2022-10-11 05:45:00|3345.84|3343.84|3344.34|3342.34|3346.34|3344.34|3343.34|3341.34|163
1665467400000|2022-10-11 05:50:00|3345.34|3343.34|3346.34|3344.34|3346.84|3344.84|3343.34|3341.34|307
1665467700000|2022-10-11 05:55:00|3346.84|3344.84|3345.34|3343.34|3347.34|3345.34|3345.34|3343.34|466
1665468000000|2022-10-11 06:00:00|3345.09|3343.59|3351.09|3349.59|3351.09|3349.59|3344.09|3342.59|2084
1665468300000|2022-10-11 06:05:00|3350.59|3349.09|3348.09|3346.59|3354.09|3352.59|3347.59|3346.09|1210
1665468600000|2022-10-11 06:10:00|3347.59|3346.09|3349.09|3347.59|3349.09|3347.59|3344.09|3342.59|1647
1665468900000|2022-10-11 06:15:00|3348.09|3346.59|3349.09|3347.59|3351.59|3350.09|3348.09|3346.59|1150
1665469200000|2022-10-11 06:20:00|3350.09|3348.59|3347.09|3345.59|3350.09|3348.59|3346.09|3344.59|1332
1665469500000|2022-10-11 06:25:00|3347.59|3346.09|3347.09|3345.59|3350.09|3348.59|3345.09|3343.59|1164
1665469800000|2022-10-11 06:30:00|3348.09|3346.59|3353.09|3351.59|3356.09|3354.59|3347.09|3345.59|1907
1665470100000|2022-10-11 06:35:00|3352.59|3351.09|3349.09|3347.59|3353.09|3351.59|3349.09|3347.59|1965
1665470400000|2022-10-11 06:40:00|3350.09|3348.59|3346.09|3344.59|3351.09|3349.59|3345.09|3343.59|1188
1665470700000|2022-10-11 06:45:00|3345.59|3344.09|3345.09|3343.59|3347.09|3345.59|3345.09|3343.59|864
1665471000000|2022-10-11 06:50:00|3346.09|3344.59|3341.09|3339.59|3346.09|3344.59|3341.09|3339.59|1646
1665471300000|2022-10-11 06:55:00|3340.09|3338.59|3335.09|3333.59|3340.09|3338.59|3333.09|3331.59|5217
1665471600000|2022-10-11 07:00:00|3336.09|3334.59|3333.09|3331.59|3336.09|3334.59|3322.09|3320.59|18781
1665471900000|2022-10-11 07:05:00|3332.59|3331.09|3331.09|3329.59|3334.09|3332.59|3327.09|3325.59|9095
1665472200000|2022-10-11 07:10:00|3330.09|3328.59|3326.09|3324.59|3330.09|3328.59|3319.09|3317.59|10099
1665472500000|2022-10-11 07:15:00|3325.09|3323.59|3341.09|3339.59|3341.09|3339.59|3324.09|3322.59|10185
1665472800000|2022-10-11 07:20:00|3340.09|3338.59|3341.09|3339.59|3343.09|3341.59|3337.09|3335.59|6288
1665473100000|2022-10-11 07:25:00|3342.09|3340.59|3348.09|3346.59|3353.09|3351.59|3342.09|3340.59|7681
1665473400000|2022-10-11 07:30:00|3347.09|3345.59|3341.09|3339.59|3348.09|3346.59|3340.09|3338.59|8240
1665473700000|2022-10-11 07:35:00|3340.09|3338.59|3343.09|3341.59|3350.09|3348.59|3340.09|3338.59|7706
1665474000000|2022-10-11 07:40:00|3342.98|3341.48|3334.98|3333.48|3343.98|3342.48|3332.98|3331.48|5502
1665474300000|2022-10-11 07:45:00|3333.98|3332.48|3335.98|3334.48|3336.98|3335.48|3332.98|3331.48|2600
1665474600000|2022-10-11 07:50:00|3336.98|3335.48|3332.98|3331.48|3337.98|3336.48|3332.98|3331.48|3113
1665474900000|2022-10-11 07:55:00|3333.98|3332.48|3336.98|3335.48|3337.98|3336.48|3328.98|3327.48|5043
1665475200000|2022-10-11 08:00:00|3335.98|3334.48|3337.98|3336.48|3339.98|3338.48|3334.98|3333.48|4040
1665475500000|2022-10-11 08:05:00|3338.98|3337.48|3343.98|3342.48|3345.98|3344.48|3337.98|3336.48|5583
1665475800000|2022-10-11 08:10:00|3342.98|3341.48|3344.98|3343.48|3344.98|3343.48|3340.98|3339.48|7381
1665476100000|2022-10-11 08:15:00|3343.98|3342.48|3341.98|3340.48|3346.98|3345.48|3340.98|3339.48|5140
1665476400000|2022-10-11 08:20:00|3342.98|3341.48|3338.98|3337.48|3344.98|3343.48|3338.98|3337.48|5346
1665476700000|2022-10-11 08:25:00|3339.98|3338.48|3335.98|3334.48|3339.98|3338.48|3333.98|3332.48|5984
1665477000000|2022-10-11 08:30:00|3334.98|3333.48|3332.98|3331.48|3335.98|3334.48|3329.98|3328.48|2473
1665477300000|2022-10-11 08:35:00|3331.98|3330.48|3327.98|3326.48|3332.98|3331.48|3325.98|3324.48|8340
1665477600000|2022-10-11 08:40:00|3326.98|3325.48|3331.98|3330.48|3331.98|3330.48|3324.98|3323.48|3624
1665477900000|2022-10-11 08:45:00|3330.98|3329.48|3327.98|3326.48|3331.98|3330.48|3326.98|3325.48|3447
1665478200000|2022-10-11 08:50:00|3327.48|3325.98|3319.98|3318.48|3327.98|3326.48|3318.98|3317.48|9102
1665478500000|2022-10-11 08:55:00|3320.98|3319.48|3322.98|3321.48|3323.98|3322.48|3318.98|3317.48|10255
1665478800000|2022-10-11 09:00:00|3321.98|3320.48|3326.98|3325.48|3327.98|3326.48|3320.98|3319.48|4174
1665479100000|2022-10-11 09:05:00|3327.98|3326.48|3328.98|3327.48|3329.98|3328.48|3320.98|3319.48|6899
1665479400000|2022-10-11 09:10:00|3327.98|3326.48|3328.98|3327.48|3329.98|3328.48|3326.98|3325.48|3046
1665479700000|2022-10-11 09:15:00|3327.98|3326.48|3328.98|3327.48|3331.98|3330.48|3327.98|3326.48|4506
1665480000000|2022-10-11 09:20:00|3329.98|3328.48|3326.98|3325.48|3329.98|3328.48|3323.98|3322.48|4825
1665480300000|2022-10-11 09:25:00|3325.98|3324.48|3324.98|3323.48|3326.98|3325.48|3322.98|3321.48|3030
1665480600000|2022-10-11 09:30:00|3325.98|3324.48|3316.98|3315.48|3325.98|3324.48|3315.98|3314.48|29288
1665480900000|2022-10-11 09:35:00|3317.48|3315.98|3319.98|3318.48|3321.98|3320.48|3316.98|3315.48|5266
1665481200000|2022-10-11 09:40:00|3320.98|3319.48|3316.98|3315.48|3320.98|3319.48|3314.98|3313.48|6549
1665481500000|2022-10-11 09:45:00|3317.98|3316.48|3313.98|3312.48|3317.98|3316.48|3311.98|3310.48|6284
1665481800000|2022-10-11 09:50:00|3312.98|3311.48|3317.98|3316.48|3318.98|3317.48|3310.98|3309.48|8803
1665482100000|2022-10-11 09:55:00|3316.98|3315.48|3318.98|3317.48|3319.98|3318.48|3316.98|3315.48|3041
1665482400000|2022-10-11 10:00:00|3317.98|3316.48|3316.98|3315.48|3319.98|3318.48|3314.98|3313.48|4089
1665482700000|2022-10-11 10:05:00|3315.98|3314.48|3320.98|3319.48|3320.98|3319.48|3312.98|3311.48|4780
1665483000000|2022-10-11 10:10:00|3319.98|3318.48|3322.98|3321.48|3322.98|3321.48|3317.98|3316.48|5499
1665483300000|2022-10-11 10:15:00|3321.98|3320.48|3319.98|3318.48|3321.98|3320.48|3316.98|3315.48|9860
1665483600000|2022-10-11 10:20:00|3320.98|3319.48|3320.98|3319.48|3322.98|3321.48|3316.98|3315.48|4223
1665483900000|2022-10-11 10:25:00|3322.98|3321.48|3325.98|3324.48|3331.98|3330.48|3322.98|3321.48|15152
1665484200000|2022-10-11 10:30:00|3325.48|3323.98|3327.98|3326.48|3330.98|3329.48|3323.98|3322.48|3823
1665484500000|2022-10-11 10:35:00|3326.98|3325.48|3328.98|3327.48|3330.98|3329.48|3325.98|3324.48|5682
1665484800000|2022-10-11 10:40:00|3327.98|3326.48|3327.98|3326.48|3331.98|3330.48|3327.98|3326.48|3459
1665485100000|2022-10-11 10:45:00|3328.98|3327.48|3327.98|3326.48|3329.98|3328.48|3326.98|3325.48|4550
1665485400000|2022-10-11 10:50:00|3328.98|3327.48|3329.98|3328.48|3330.98|3329.48|3328.98|3327.48|2928
1665485700000|2022-10-11 10:55:00|3330.98|3329.48|3333.98|3332.48|3333.98|3332.48|3329.98|3328.48|5701
1665486000000|2022-10-11 11:00:00|3334.98|3333.48|3332.98|3331.48|3339.98|3338.48|3332.98|3331.48|6392
1665486300000|2022-10-11 11:05:00|3333.98|3332.48|3333.98|3332.48|3335.98|3334.48|3332.98|3331.48|14685
1665486600000|2022-10-11 11:10:00|3332.98|3331.48|3331.98|3330.48|3334.98|3333.48|3331.98|3330.48|3015
1665486900000|2022-10-11 11:15:00|3332.98|3331.48|3336.98|3335.48|3336.98|3335.48|3331.98|3330.48|2363
1665487200000|2022-10-11 11:20:00|3335.98|3334.48|3340.98|3339.48|3341.98|3340.48|3332.98|3331.48|9359
1665487500000|2022-10-11 11:25:00|3339.98|3338.48|3336.98|3335.48|3340.98|3339.48|3336.98|3335.48|4216
1665487800000|2022-10-11 11:30:00|3335.98|3334.48|3335.98|3334.48|3336.98|3335.48|3333.98|3332.48|2313
1665488100000|2022-10-11 11:35:00|3334.98|3333.48|3337.98|3336.48|3341.98|3340.48|3334.98|3333.48|3582
1665488400000|2022-10-11 11:40:00|3337.85|3336.35|3338.85|3337.35|3340.85|3339.35|3337.85|3336.35|3743
1665488700000|2022-10-11 11:45:00|3337.85|3336.35|3334.85|3333.35|3337.85|3336.35|3333.85|3332.35|1893
1665489000000|2022-10-11 11:50:00|3333.85|3332.35|3334.85|3333.35|3335.85|3334.35|3332.85|3331.35|2323
1665489300000|2022-10-11 11:55:00|3335.35|3333.85|3339.85|3338.35|3339.85|3338.35|3334.85|3333.35|2213
1665489600000|2022-10-11 12:00:00|3338.85|3337.35|3342.85|3341.35|3343.85|3342.35|3337.85|3336.35|4641
1665489900000|2022-10-11 12:05:00|3341.85|3340.35|3341.85|3340.35|3343.85|3342.35|3340.85|3339.35|2612
1665490200000|2022-10-11 12:10:00|3342.85|3341.35|3344.85|3343.35|3347.85|3346.35|3341.85|3340.35|4496
1665490500000|2022-10-11 12:15:00|3345.85|3344.35|3344.85|3343.35|3347.85|3346.35|3344.85|3343.35|12765
1665490800000|2022-10-11 12:20:00|3344.35|3342.85|3347.85|3346.35|3348.35|3346.85|3343.85|3342.35|10167
1665491100000|2022-10-11 12:25:00|3346.85|3345.35|3352.85|3351.35|3352.85|3351.35|3346.85|3345.35|7154
1665491400000|2022-10-11 12:30:00|3351.85|3350.35|3356.85|3355.35|3357.85|3356.35|3349.85|3348.35|9396
1665491700000|2022-10-11 12:35:00|3357.85|3356.35|3350.85|3349.35|3357.85|3356.35|3350.85|3349.35|4547
1665492000000|2022-10-11 12:40:00|3349.85|3348.35|3345.85|3344.35|3351.85|3350.35|3345.85|3344.35|4305
1665492300000|2022-10-11 12:45:00|3346.85|3345.35|3346.85|3345.35|3347.85|3346.35|3344.85|3343.35|6016
1665492600000|2022-10-11 12:50:00|3345.85|3344.35|3346.85|3345.35|3350.85|3349.35|3345.85|3344.35|4448
1665492900000|2022-10-11 12:55:00|3345.85|3344.35|3341.85|3340.35|3346.85|3345.35|3340.85|3339.35|5351
1665493200000|2022-10-11 13:00:00|3342.85|3341.35|3343.85|3342.35|3343.85|3342.35|3339.85|3338.35|5571
1665493500000|2022-10-11 13:05:00|3342.85|3341.35|3339.85|3338.35|3344.85|3343.35|3339.85|3338.35|2239
1665493800000|2022-10-11 13:10:00|3340.85|3339.35|3338.85|3337.35|3341.85|3340.35|3338.85|3337.35|5239
1665494100000|2022-10-11 13:15:00|3339.85|3338.35|3340.85|3339.35|3340.85|3339.35|3336.85|3335.35|1399
1665494400000|2022-10-11 13:20:00|3339.85|3338.35|3338.85|3337.35|3341.85|3340.35|3337.35|3335.85|1606
1665494700000|2022-10-11 13:25:00|3337.85|3336.35|3335.85|3334.35|3338.85|3337.35|3334.85|3333.35|2963
1665495000000|2022-10-11 13:30:00|3334.85|3333.35|3332.85|3331.35|3339.85|3338.35|3330.85|3329.35|9309
1665495300000|2022-10-11 13:35:00|3331.85|3330.35|3326.85|3325.35|3332.85|3331.35|3326.85|3325.35|8437
1665495600000|2022-10-11 13:40:00|3325.85|3324.35|3327.85|3326.35|3328.85|3327.35|3324.85|3323.35|8043
1665495900000|2022-10-11 13:45:00|3326.85|3325.35|3324.85|3323.35|3331.85|3330.35|3322.85|3321.35|12119
1665496200000|2022-10-11 13:50:00|3325.85|3324.35|3321.85|3320.35|3329.85|3328.35|3321.85|3320.35|9131
1665496500000|2022-10-11 13:55:00|3322.85|3321.35|3319.85|3318.35|3324.85|3323.35|3319.85|3318.35|5594
1665496800000|2022-10-11 14:00:00|3319.35|3317.85|3315.85|3314.35|3319.85|3318.35|3312.85|3311.35|12259
1665497100000|2022-10-11 14:05:00|3314.85|3313.35|3314.85|3313.35|3316.85|3315.35|3311.85|3310.35|13476
1665497400000|2022-10-11 14:10:00|3315.21|3313.71|3321.21|3319.71|3322.21|3320.71|3313.21|3311.71|11560
1665497700000|2022-10-11 14:15:00|3322.21|3320.71|3321.21|3319.71|3325.21|3323.71|3319.21|3317.71|10048
1665498000000|2022-10-11 14:20:00|3320.21|3318.71|3318.21|3316.71|3323.21|3321.71|3317.21|3315.71|10203
1665498300000|2022-10-11 14:25:00|3319.21|3317.71|3319.21|3317.71|3323.21|3321.71|3317.21|3315.71|6073
1665498600000|2022-10-11 14:30:00|3318.21|3316.71|3326.21|3324.71|3328.21|3326.71|3315.21|3313.71|7593
1665498900000|2022-10-11 14:35:00|3325.21|3323.71|3331.21|3329.71|3332.21|3330.71|3325.21|3323.71|10434
1665499200000|2022-10-11 14:40:00|3332.21|3330.71|3335.21|3333.71|3338.21|3336.71|3331.21|3329.71|12128
1665499500000|2022-10-11 14:45:00|3336.21|3334.71|3333.21|3331.71|3336.21|3334.71|3332.21|3330.71|11213
1665499800000|2022-10-11 14:50:00|3334.21|3332.71|3333.21|3331.71|3336.21|3334.71|3332.21|3330.71|4605
1665500100000|2022-10-11 14:55:00|3332.21|3330.71|3330.21|3328.71|3337.21|3335.71|3329.21|3327.71|7023
1665500400000|2022-10-11 15:00:00|3329.21|3327.71|3340.21|3338.71|3343.21|3341.71|3329.21|3327.71|10784
1665500700000|2022-10-11 15:05:00|3339.21|3337.71|3335.21|3333.71|3340.21|3338.71|3332.21|3330.71|8790
1665501000000|2022-10-11 15:10:00|3336.21|3334.71|3338.21|3336.71|3339.21|3337.71|3333.21|3331.71|11301
1665501300000|2022-10-11 15:15:00|3339.21|3337.71|3339.21|3337.71|3343.21|3341.71|3339.21|3337.71|11706
1665501600000|2022-10-11 15:20:00|3340.21|3338.71|3337.21|3335.71|3341.21|3339.71|3335.21|3333.71|16407
1665501900000|2022-10-11 15:25:00|3336.71|3335.21|3338.21|3336.71|3338.21|3336.71|3334.21|3332.71|25021
1665502200000|2022-10-11 15:30:00|3339.21|3337.71|3341.21|3339.71|3343.21|3341.71|3339.21|3337.71|40455
1665502500000|2022-10-11 15:35:00|3342.21|3340.71|3344.21|3342.71|3346.21|3344.71|3340.21|3338.71|24761
1665502800000|2022-10-11 15:40:00|3345.21|3343.71|3350.21|3348.71|3351.21|3349.71|3342.21|3340.71|9176
1665503100000|2022-10-11 15:45:00|3350.71|3349.21|3353.21|3351.71|3354.21|3352.71|3349.21|3347.71|11778
1665503400000|2022-10-11 15:50:00|3354.21|3352.71|3348.21|3346.71|3354.21|3352.71|3348.21|3346.71|8240
1665503700000|2022-10-11 15:55:00|3349.21|3347.71|3347.21|3345.71|3351.21|3349.71|3346.21|3344.71|6101
1665504000000|2022-10-11 16:00:00|3346.21|3344.71|3340.21|3338.71|3347.21|3345.71|3339.21|3337.71|4807
1665504300000|2022-10-11 16:05:00|3339.21|3337.71|3336.21|3334.71|3340.21|3338.71|3334.21|3332.71|4658
1665504600000|2022-10-11 16:10:00|3336.71|3335.21|3342.21|3340.71|3342.21|3340.71|3336.21|3334.71|2518
1665504900000|2022-10-11 16:15:00|3343.21|3341.71|3348.21|3346.71|3348.21|3346.71|3341.21|3339.71|2330
1665505200000|2022-10-11 16:20:00|3347.71|3346.21|3350.21|3348.71|3351.21|3349.71|3347.21|3345.71|2345
1665505500000|2022-10-11 16:25:00|3349.21|3347.71|3347.21|3345.71|3350.21|3348.71|3346.21|3344.71|1457
1665505800000|2022-10-11 16:30:00|3348.21|3346.71|3349.71|3348.21|3351.21|3349.71|3347.21|3345.71|1212
1665506100000|2022-10-11 16:35:00|3349.21|3347.71|3350.21|3348.71|3351.21|3349.71|3347.21|3345.71|1343
1665506400000|2022-10-11 16:40:00|3351.21|3349.71|3356.21|3354.71|3356.21|3354.71|3350.21|3348.71|2735
1665506700000|2022-10-11 16:45:00|3355.21|3353.71|3356.21|3354.71|3358.21|3356.71|3355.21|3353.71|2087
1665507000000|2022-10-11 16:50:00|3357.21|3355.71|3355.21|3353.71|3357.21|3355.71|3353.21|3351.71|6483
1665507300000|2022-10-11 16:55:00|3354.21|3352.71|3353.21|3351.71|3356.21|3354.71|3352.21|3350.71|2240
1665507600000|2022-10-11 17:00:00|3353.71|3352.21|3352.21|3350.71|3355.21|3353.71|3352.21|3350.71|861
1665507900000|2022-10-11 17:05:00|3353.21|3351.71|3355.21|3353.71|3356.21|3354.71|3351.21|3349.71|3034
1665508200000|2022-10-11 17:10:00|3356.21|3354.71|3355.21|3353.71|3356.21|3354.71|3354.21|3352.71|1691
1665508500000|2022-10-11 17:15:00|3354.71|3353.21|3354.21|3352.71|3356.21|3354.71|3352.21|3350.71|2503
1665508800000|2022-10-11 17:20:00|3353.21|3351.71|3357.21|3355.71|3357.21|3355.71|3353.21|3351.71|1086
1665509100000|2022-10-11 17:25:00|3356.71|3355.21|3350.21|3348.71|3356.71|3355.21|3348.21|3346.71|2537
1665509400000|2022-10-11 17:30:00|3349.21|3347.71|3352.21|3350.71|3352.21|3350.71|3347.21|3345.71|686
1665509700000|2022-10-11 17:35:00|3351.71|3350.21|3351.21|3349.71|3353.21|3351.71|3349.21|3347.71|457
1665510000000|2022-10-11 17:40:00|3351.71|3350.21|3351.21|3349.71|3353.21|3351.71|3350.21|3348.71|777
1665510300000|2022-10-11 17:45:00|3352.21|3350.71|3351.21|3349.71|3354.71|3353.21|3351.21|3349.71|381
1665510600000|2022-10-11 17:50:00|3350.21|3348.71|3351.21|3349.71|3355.21|3353.71|3349.21|3347.71|541
1665510900000|2022-10-11 17:55:00|3350.71|3349.21|3352.21|3350.71|3353.21|3351.71|3350.21|3348.71|550
1665511200000|2022-10-11 18:00:00|3353.21|3351.71|3354.21|3352.71|3355.21|3353.71|3350.21|3348.71|841
1665511500000|2022-10-11 18:05:00|3353.21|3351.71|3349.21|3347.71|3355.21|3353.71|3348.21|3346.71|1054
1665511800000|2022-10-11 18:10:00|3349.71|3348.21|3349.21|3347.71|3350.21|3348.71|3345.21|3343.71|702
1665512100000|2022-10-11 18:15:00|3348.21|3346.71|3345.21|3343.71|3349.21|3347.71|3345.21|3343.71|584
1665512400000|2022-10-11 18:20:00|3345.71|3344.21|3349.21|3347.71|3349.21|3347.71|3345.71|3344.21|711
1665512700000|2022-10-11 18:25:00|3350.21|3348.71|3350.21|3348.71|3352.21|3350.71|3348.21|3346.71|693
1665513000000|2022-10-11 18:30:00|3349.21|3347.71|3352.21|3350.71|3353.21|3351.71|3349.21|3347.71|496
1665513300000|2022-10-11 18:35:00|3351.21|3349.71|3350.21|3348.71|3352.21|3350.71|3348.21|3346.71|837
1665513600000|2022-10-11 18:40:00|3350.71|3349.21|3344.21|3342.71|3352.21|3350.71|3344.21|3342.71|1061
1665513900000|2022-10-11 18:45:00|3343.21|3341.71|3333.71|3332.21|3345.21|3343.71|3332.21|3330.71|5417
1665514200000|2022-10-11 18:50:00|3333.21|3331.71|3327.21|3325.71|3334.71|3333.21|3327.21|3325.71|3407
1665514500000|2022-10-11 18:55:00|3326.71|3325.21|3322.21|3320.71|3327.21|3325.71|3321.21|3319.71|3604
1665514800000|2022-10-11 19:00:00|3321.21|3319.71|3319.21|3317.71|3323.21|3321.71|3317.21|3315.71|3892
1665515100000|2022-10-11 19:05:00|3319.71|3318.21|3319.21|3317.71|3322.21|3320.71|3317.21|3315.71|2306
1665515400000|2022-10-11 19:10:00|3318.71|3317.21|3315.21|3313.71|3320.21|3318.71|3311.21|3309.71|5085
1665515700000|2022-10-11 19:15:00|3314.21|3312.71|3316.21|3314.71|3317.21|3315.71|3310.21|3308.71|2591
1665516000000|2022-10-11 19:20:00|3315.21|3313.71|3318.21|3316.71|3320.21|3318.71|3315.21|3313.71|1821
1665516300000|2022-10-11 19:25:00|3319.21|3317.71|3317.21|3315.71|3320.21|3318.71|3313.21|3311.71|1186
1665516600000|2022-10-11 19:30:00|3318.21|3316.71|3317.21|3315.71|3319.21|3317.71|3313.21|3311.71|1647
1665516900000|2022-10-11 19:35:00|3316.71|3315.21|3324.21|3322.71|3324.21|3322.71|3316.21|3314.71|2669
1665517200000|2022-10-11 19:40:00|3323.21|3321.71|3323.21|3321.71|3324.21|3322.71|3319.21|3317.71|841
1665517500000|2022-10-11 19:45:00|3323.71|3322.21|3325.21|3323.71|3325.21|3323.71|3320.21|3318.71|1791
1665517800000|2022-10-11 19:50:00|3324.21|3322.71|3323.21|3321.71|3324.21|3322.71|3317.21|3315.71|2932
1665518100000|2022-10-11 19:55:00|3323.71|3322.21|3320.21|3318.71|3325.21|3323.71|3319.21|3317.71|5276
1665518400000|2022-10-11 20:00:00|3322.56|3319.56|3321.46|3318.46|3324.86|3321.86|3320.96|3317.96|11570
1665518700000|2022-10-11 20:05:00|3321.66|3318.66|3324.86|3321.86|3324.86|3321.86|3321.46|3318.46|0
1665519000000|2022-10-11 20:10:00|3324.66|3321.66|3324.66|3321.66|3326.26|3323.26|3323.76|3320.76|0
1665519300000|2022-10-11 20:15:00|3324.86|3321.86|3324.86|3321.86|3325.06|3322.06|3323.26|3320.26|0
1665519600000|2022-10-11 20:20:00|3325.06|3322.06|3325.06|3322.06|3325.56|3322.56|3324.46|3321.46|0
1665519900000|2022-10-11 20:25:00|3325.36|3322.36|3325.76|3322.76|3325.76|3322.76|3324.16|3321.16|0
1665520200000|2022-10-11 20:30:00|3325.56|3322.56|3326.06|3323.06|3326.06|3323.06|3324.46|3321.46|0
1665520500000|2022-10-11 20:35:00|3325.76|3322.76|3325.06|3322.06|3326.26|3323.26|3324.96|3321.96|0
1665520800000|2022-10-11 20:40:00|3324.86|3321.86|3325.56|3322.56|3326.06|3323.06|3324.86|3321.86|0
1665521100000|2022-10-11 20:45:00|3325.76|3322.76|3328.56|3325.56|3328.76|3325.76|3325.76|3322.76|0
1665521400000|2022-10-11 20:50:00|3328.76|3325.76|3329.76|3326.76|3329.76|3326.76|3328.36|3325.36|0
1665521700000|2022-10-11 20:55:00|3329.56|3326.56|3330.36|3327.36|3330.86|3327.86|3328.76|3325.76|0
1665522000000|2022-10-11 21:00:00|3330.56|3327.56|3329.76|3326.76|3330.56|3327.56|3329.76|3326.76|0
1665522300000|2022-10-11 21:05:00|3329.86|3326.86|3329.96|3326.96|3329.96|3326.96|3329.76|3326.76|0
1665522600000|2022-10-11 21:10:00|3329.86|3326.86|3329.86|3326.86|3329.86|3326.86|3329.66|3326.66|0
1665522900000|2022-10-11 21:15:00|3329.96|3326.96|3329.76|3326.76|3329.96|3326.96|3329.66|3326.66|0
1665523200000|2022-10-11 21:20:00|3329.66|3326.66|3329.66|3326.66|3329.66|3326.66|3329.56|3326.56|0
1665523500000|2022-10-11 21:25:00|3329.76|3326.76|3329.46|3326.46|3329.86|3326.86|3329.36|3326.36|0
1665523800000|2022-10-11 21:30:00|3329.36|3326.36|3329.46|3326.46|3329.46|3326.46|3328.86|3325.86|0
1665524100000|2022-10-11 21:35:00|3329.36|3326.36|3329.36|3326.36|3329.46|3326.46|3328.86|3325.86|0
1665524400000|2022-10-11 21:40:00|3329.16|3326.16|3329.66|3326.66|3329.66|3326.66|3329.06|3326.06|0
1665524700000|2022-10-11 21:45:00|3329.46|3326.46|3329.66|3326.66|3329.76|3326.76|3329.46|3326.46|0
1665525000000|2022-10-11 21:50:00|3329.56|3326.56|3329.56|3326.56|3329.96|3326.96|3329.46|3326.46|0
1665525300000|2022-10-11 21:55:00|3329.36|3326.36|3329.76|3326.76|3329.86|3326.86|3329.06|3326.06|0
1665525600000|2022-10-11 22:00:00|3329.66|3326.66|3327.26|3324.26|3329.76|3326.76|3326.26|3323.26|0
1665525900000|2022-10-11 22:05:00|3327.36|3324.36|3328.46|3325.46|3328.56|3325.56|3327.26|3324.26|0
1665526200000|2022-10-11 22:10:00|3328.56|3325.56|3327.36|3324.36|3329.26|3326.26|3326.46|3323.46|0
1665526500000|2022-10-11 22:15:00|3327.56|3324.56|3329.26|3326.26|3329.76|3326.76|3327.16|3324.16|0
1665526800000|2022-10-11 22:20:00|3329.46|3326.46|3328.36|3325.36|3329.46|3326.46|3327.66|3324.66|0
1665527100000|2022-10-11 22:25:00|3328.46|3325.46|3325.76|3322.76|3328.56|3325.56|3325.76|3322.76|0
1665527400000|2022-10-11 22:30:00|3326.06|3323.06|3323.96|3320.96|3326.46|3323.46|3323.76|3320.76|0
1665527700000|2022-10-11 22:35:00|3324.16|3321.16|3326.06|3323.06|3326.06|3323.06|3323.46|3320.46|0
1665528000000|2022-10-11 22:40:00|3325.86|3322.86|3327.36|3324.36|3327.56|3324.56|3325.76|3322.76|0
1665528300000|2022-10-11 22:45:00|3327.56|3324.56|3326.06|3323.06|3327.66|3324.66|3325.86|3322.86|0
1665528600000|2022-10-11 22:50:00|3326.16|3323.16|3326.76|3323.76|3327.16|3324.16|3325.76|3322.76|0
1665528900000|2022-10-11 22:55:00|3326.86|3323.86|3326.46|3323.46|3327.16|3324.16|3325.76|3322.76|0
1665529200000|2022-10-11 23:00:00|3326.96|3323.96|3328.56|3325.56|3328.86|3325.86|3326.56|3323.56|0
1665529500000|2022-10-11 23:05:00|3328.46|3325.46|3326.06|3323.06|3329.06|3326.06|3326.06|3323.06|0
1665529800000|2022-10-11 23:10:00|3325.86|3322.86|3324.56|3321.56|3325.86|3322.86|3324.46|3321.46|0
1665530100000|2022-10-11 23:15:00|3324.46|3321.46|3325.66|3322.66|3325.86|3322.86|3323.56|3320.56|0
1665530400000|2022-10-11 23:20:00|3326.06|3323.06|3323.36|3320.36|3326.06|3323.06|3323.36|3320.36|0
1665530700000|2022-10-11 23:25:00|3323.26|3320.26|3321.06|3318.06|3323.56|3320.56|3321.06|3318.06|0
1665531000000|2022-10-11 23:30:00|3321.16|3318.16|3323.06|3320.06|3323.76|3320.76|3321.06|3318.06|0
1665531300000|2022-10-11 23:35:00|3323.36|3320.36|3322.66|3319.66|3324.06|3321.06|3322.46|3319.46|0
1665531600000|2022-10-11 23:40:00|3322.76|3319.76|3323.26|3320.26|3323.76|3320.76|3322.66|3319.66|0
1665531900000|2022-10-11 23:45:00|3323.36|3320.36|3324.76|3321.76|3325.36|3322.36|3323.26|3320.26|0
1665532200000|2022-10-11 23:50:00|3324.96|3321.96|3323.36|3320.36|3324.96|3321.96|3322.66|3319.66|0
1665532500000|2022-10-11 23:55:00|3323.46|3320.46|3324.96|3321.96|3325.36|3322.36|3323.26|3320.26|0
1665532800000|2022-10-12 00:00:00|3324.46|3321.46|3324.46|3321.46|3327.76|3324.76|3320.56|3317.56|0
1665533100000|2022-10-12 00:05:00|3324.66|3321.66|3321.16|3318.16|3324.66|3321.66|3320.46|3317.46|0
1665533400000|2022-10-12 00:10:00|3320.96|3317.96|3322.66|3319.66|3322.86|3319.86|3319.36|3316.36|0
1665533700000|2022-10-12 00:15:00|3322.86|3319.86|3324.46|3322.46|3324.46|3322.46|3320.46|3318.46|412
1665534000000|2022-10-12 00:20:00|3323.46|3321.46|3327.46|3325.46|3328.46|3326.46|3323.46|3321.46|422
1665534300000|2022-10-12 00:25:00|3326.46|3324.46|3324.46|3322.46|3328.46|3326.46|3322.96|3320.96|647
1665534600000|2022-10-12 00:30:00|3325.46|3323.46|3326.46|3324.46|3326.46|3324.46|3323.46|3321.46|625
1665534900000|2022-10-12 00:35:00|3326.96|3324.96|3325.46|3323.46|3327.46|3325.46|3324.46|3322.46|136
1665535200000|2022-10-12 00:40:00|3325.96|3323.96|3328.46|3326.46|3329.46|3327.46|3324.46|3322.46|123
1665535500000|2022-10-12 00:45:00|3328.96|3326.96|3333.46|3331.46|3334.46|3332.46|3327.46|3325.46|605
1665535800000|2022-10-12 00:50:00|3332.96|3330.96|3332.46|3330.46|3333.46|3331.46|3330.46|3328.46|164
1665536100000|2022-10-12 00:55:00|3332.96|3330.96|3333.46|3331.46|3333.46|3331.46|3331.46|3329.46|143
1665536400000|2022-10-12 01:00:00|3333.96|3331.96|3329.46|3327.46|3334.46|3332.46|3329.46|3327.46|152
1665536700000|2022-10-12 01:05:00|3328.46|3326.46|3327.46|3325.46|3330.46|3328.46|3327.46|3325.46|124
1665537000000|2022-10-12 01:10:00|3326.96|3324.96|3329.46|3327.46|3330.46|3328.46|3326.96|3324.96|133
1665537300000|2022-10-12 01:15:00|3330.46|3328.46|3329.96|3327.96|3332.46|3330.46|3328.46|3326.46|88
1665537600000|2022-10-12 01:20:00|3330.46|3328.46|3329.46|3327.46|3331.46|3329.46|3329.46|3327.46|103
1665537900000|2022-10-12 01:25:00|3330.96|3328.96|3326.46|3324.46|3331.46|3329.46|3325.96|3323.96|343
1665538200000|2022-10-12 01:30:00|3325.96|3323.96|3321.46|3319.46|3326.46|3324.46|3320.46|3318.46|270
1665538500000|2022-10-12 01:35:00|3320.46|3318.46|3323.46|3321.46|3323.46|3321.46|3320.46|3318.46|104
1665538800000|2022-10-12 01:40:00|3322.46|3320.46|3322.46|3320.46|3324.96|3322.96|3321.46|3319.46|96
1665539100000|2022-10-12 01:45:00|3321.46|3319.46|3322.46|3320.46|3322.96|3320.96|3320.46|3318.46|58
1665539400000|2022-10-12 01:50:00|3322.96|3320.96|3318.46|3316.46|3323.46|3321.46|3318.46|3316.46|226
1665539700000|2022-10-12 01:55:00|3319.46|3317.46|3322.46|3320.46|3322.46|3320.46|3318.46|3316.46|128
1665540000000|2022-10-12 02:00:00|3321.46|3319.46|3323.46|3321.46|3325.46|3323.46|3321.46|3319.46|186
1665540300000|2022-10-12 02:05:00|3324.46|3322.46|3319.46|3317.46|3324.46|3322.46|3319.46|3317.46|164
1665540600000|2022-10-12 02:10:00|3319.96|3317.96|3319.46|3317.46|3320.46|3318.46|3317.46|3315.46|435
1665540900000|2022-10-12 02:15:00|3320.46|3318.46|3318.46|3316.46|3321.46|3319.46|3316.46|3314.46|322
1665541200000|2022-10-12 02:20:00|3317.96|3315.96|3320.46|3318.46|3320.46|3318.46|3317.46|3315.46|372
1665541500000|2022-10-12 02:25:00|3321.46|3319.46|3319.96|3317.96|3322.46|3320.46|3319.46|3317.46|203
1665541800000|2022-10-12 02:30:00|3319.46|3317.46|3322.46|3320.46|3323.46|3321.46|3319.46|3317.46|72
1665542100000|2022-10-12 02:35:00|3321.96|3319.96|3319.46|3317.46|3321.96|3319.96|3318.46|3316.46|157
1665542400000|2022-10-12 02:40:00|3318.96|3316.96|3318.96|3316.96|3320.46|3318.46|3318.46|3316.46|90
1665542700000|2022-10-12 02:45:00|3319.46|3317.46|3321.46|3319.46|3322.46|3320.46|3318.96|3316.96|76
1665543000000|2022-10-12 02:50:00|3322.46|3320.46|3322.46|3320.46|3323.46|3321.46|3321.96|3319.96|50
1665543300000|2022-10-12 02:55:00|3323.46|3321.46|3323.46|3321.46|3324.46|3322.46|3321.96|3319.96|43
1665543600000|2022-10-12 03:00:00|3324.46|3322.46|3322.46|3320.46|3325.46|3323.46|3321.96|3319.96|126
1665543900000|2022-10-12 03:05:00|3321.46|3319.46|3321.46|3319.46|3323.46|3321.46|3321.46|3319.46|50
1665544200000|2022-10-12 03:10:00|3322.46|3320.46|3323.46|3321.46|3324.46|3322.46|3321.46|3319.46|161
1665544500000|2022-10-12 03:15:00|3322.96|3320.96|3324.46|3322.46|3324.46|3322.46|3322.46|3320.46|107
1665544800000|2022-10-12 03:20:00|3323.96|3321.96|3323.46|3321.46|3324.46|3322.46|3321.46|3319.46|200
1665545100000|2022-10-12 03:25:00|3322.96|3320.96|3324.46|3322.46|3324.46|3322.46|3322.46|3320.46|151
1665545400000|2022-10-12 03:30:00|3323.96|3321.96|3321.46|3319.46|3324.46|3322.46|3320.96|3318.96|325
1665545700000|2022-10-12 03:35:00|3322.46|3320.46|3321.46|3319.46|3322.46|3320.46|3321.46|3319.46|41
1665546000000|2022-10-12 03:40:00|3322.46|3320.46|3321.46|3319.46|3322.46|3320.46|3321.46|3319.46|35
1665546300000|2022-10-12 03:45:00|3320.46|3318.46|3320.46|3318.46|3321.46|3319.46|3320.46|3318.46|27
1665546600000|2022-10-12 03:50:00|3321.46|3319.46|3322.46|3320.46|3322.46|3320.46|3321.46|3319.46|40
1665546900000|2022-10-12 03:55:00|3323.46|3321.46|3322.46|3320.46|3323.46|3321.46|3321.46|3319.46|82
1665547200000|2022-10-12 04:00:00|3321.96|3319.96|3337.46|3335.46|3337.46|3335.46|3321.46|3319.46|1394
1665547500000|2022-10-12 04:05:00|3337.96|3335.96|3330.46|3328.46|3338.46|3336.46|3328.46|3326.46|1276
1665547800000|2022-10-12 04:10:00|3331.46|3329.46|3334.46|3332.46|3338.46|3336.46|3330.96|3328.96|1633
1665548100000|2022-10-12 04:15:00|3334.96|3332.96|3334.46|3332.46|3336.46|3334.46|3334.46|3332.46|127
1665548400000|2022-10-12 04:20:00|3333.46|3331.46|3335.46|3333.46|3336.46|3334.46|3333.46|3331.46|227
1665548700000|2022-10-12 04:25:00|3334.96|3332.96|3335.46|3333.46|3336.46|3334.46|3334.46|3332.46|112
1665549000000|2022-10-12 04:30:00|3334.46|3332.46|3332.46|3330.46|3335.46|3333.46|3332.46|3330.46|115
1665549300000|2022-10-12 04:35:00|3331.46|3329.46|3331.46|3329.46|3332.46|3330.46|3330.46|3328.46|109
1665549600000|2022-10-12 04:40:00|3331.96|3329.96|3333.46|3331.46|3333.46|3331.46|3331.46|3329.46|47
1665549900000|2022-10-12 04:45:00|3332.46|3330.46|3333.46|3331.46|3333.46|3331.46|3332.46|3330.46|61
1665550200000|2022-10-12 04:50:00|3332.46|3330.46|3333.46|3331.46|3333.46|3331.46|3332.46|3330.46|27
1665550500000|2022-10-12 04:55:00|3332.46|3330.46|3332.46|3330.46|3332.46|3330.46|3331.46|3329.46|162
1665550800000|2022-10-12 05:00:00|3331.46|3329.46|3327.46|3325.46|3333.46|3331.46|3327.46|3325.46|397
1665551100000|2022-10-12 05:05:00|3327.96|3325.96|3328.46|3326.46|3330.46|3328.46|3327.46|3325.46|122
1665551400000|2022-10-12 05:10:00|3328.96|3326.96|3331.46|3329.46|3332.46|3330.46|3328.46|3326.46|104
1665551700000|2022-10-12 05:15:00|3330.46|3328.46|3329.96|3327.96|3331.46|3329.46|3329.46|3327.46|440
1665552000000|2022-10-12 05:20:00|3329.46|3327.46|3332.46|3330.46|3332.46|3330.46|3329.46|3327.46|534
1665552300000|2022-10-12 05:25:00|3333.46|3331.46|3331.46|3329.46|3333.46|3331.46|3330.46|3328.46|601
1665552600000|2022-10-12 05:30:00|3330.96|3328.96|3333.46|3331.46|3334.46|3332.46|3330.46|3328.46|804
1665552900000|2022-10-12 05:35:00|3332.46|3330.46|3331.46|3329.46|3332.96|3330.96|3331.46|3329.46|411
1665553200000|2022-10-12 05:40:00|3331.96|3329.96|3337.46|3335.46|3337.46|3335.46|3331.46|3329.46|431
1665553500000|2022-10-12 05:45:00|3336.96|3334.96|3343.46|3341.46|3343.46|3341.46|3336.96|3334.96|1351
1665553800000|2022-10-12 05:50:00|3342.46|3340.46|3344.46|3342.46|3345.46|3343.46|3342.46|3340.46|1925
1665554100000|2022-10-12 05:55:00|3343.46|3341.46|3342.46|3340.46|3343.46|3341.46|3342.46|3340.46|646
1665554400000|2022-10-12 06:00:00|3342.21|3340.71|3340.21|3338.71|3345.21|3343.71|3339.21|3337.71|1293
1665554700000|2022-10-12 06:05:00|3339.71|3338.21|3343.21|3341.71|3345.21|3343.71|3339.21|3337.71|1338
1665555000000|2022-10-12 06:10:00|3344.21|3342.71|3346.21|3344.71|3348.21|3346.71|3343.21|3341.71|1420
1665555300000|2022-10-12 06:15:00|3345.21|3343.71|3345.71|3344.21|3349.21|3347.71|3345.21|3343.71|2587
1665555600000|2022-10-12 06:20:00|3346.21|3344.71|3344.21|3342.71|3346.21|3344.71|3340.21|3338.71|2382
1665555900000|2022-10-12 06:25:00|3343.71|3342.21|3347.21|3345.71|3348.21|3346.71|3343.21|3341.71|941
1665556200000|2022-10-12 06:30:00|3346.71|3345.21|3350.21|3348.71|3350.71|3349.21|3346.21|3344.71|1813
1665556500000|2022-10-12 06:35:00|3349.71|3348.21|3350.21|3348.71|3353.21|3351.71|3349.21|3347.71|2394
1665556800000|2022-10-12 06:40:00|3351.21|3349.71|3350.21|3348.71|3352.21|3350.71|3347.21|3345.71|1292
1665557100000|2022-10-12 06:45:00|3351.21|3349.71|3356.71|3355.21|3357.21|3355.71|3351.21|3349.71|2887
1665557400000|2022-10-12 06:50:00|3357.21|3355.71|3350.21|3348.71|3357.21|3355.71|3350.21|3348.71|3869
1665557700000|2022-10-12 06:55:00|3349.71|3348.21|3344.21|3342.71|3349.71|3348.21|3343.21|3341.71|2761
1665558000000|2022-10-12 07:00:00|3343.21|3341.71|3338.21|3336.71|3346.21|3344.71|3336.21|3334.71|15112
1665558300000|2022-10-12 07:05:00|3339.21|3337.71|3335.21|3333.71|3348.21|3346.71|3335.21|3333.71|9742
1665558600000|2022-10-12 07:10:00|3336.21|3334.71|3333.21|3331.71|3339.21|3337.71|3331.21|3329.71|14917
1665558900000|2022-10-12 07:15:00|3332.21|3330.71|3333.21|3331.71|3336.21|3334.71|3331.21|3329.71|7832
1665559200000|2022-10-12 07:20:00|3334.21|3332.71|3339.21|3337.71|3341.21|3339.71|3334.21|3332.71|12044
1665559500000|2022-10-12 07:25:00|3338.21|3336.71|3322.21|3320.71|3341.21|3339.71|3318.21|3316.71|14775
1665559800000|2022-10-12 07:30:00|3321.21|3319.71|3321.21|3319.71|3322.21|3320.71|3315.21|3313.71|16908
1665560100000|2022-10-12 07:35:00|3322.21|3320.71|3325.21|3323.71|3326.21|3324.71|3320.21|3318.71|9363
1665560400000|2022-10-12 07:40:00|3325.41|3323.91|3323.41|3321.91|3326.41|3324.91|3321.41|3319.91|7584
1665560700000|2022-10-12 07:45:00|3322.41|3320.91|3326.41|3324.91|3329.41|3327.91|3322.41|3320.91|5477
1665561000000|2022-10-12 07:50:00|3325.41|3323.91|3328.41|3326.91|3329.41|3327.91|3321.41|3319.91|8168
1665561300000|2022-10-12 07:55:00|3327.41|3325.91|3323.41|3321.91|3329.41|3327.91|3323.41|3321.91|5686
1665561600000|2022-10-12 08:00:00|3322.41|3320.91|3332.41|3330.91|3333.41|3331.91|3321.41|3319.91|5104
1665561900000|2022-10-12 08:05:00|3331.41|3329.91|3331.41|3329.91|3335.41|3333.91|3330.41|3328.91|5229
1665562200000|2022-10-12 08:10:00|3330.41|3328.91|3328.41|3326.91|3334.41|3332.91|3328.41|3326.91|6002
1665562500000|2022-10-12 08:15:00|3327.91|3326.41|3334.41|3332.91|3338.41|3336.91|3327.41|3325.91|4189
1665562800000|2022-10-12 08:20:00|3335.41|3333.91|3339.41|3337.91|3340.41|3338.91|3334.41|3332.91|6132
1665563100000|2022-10-12 08:25:00|3339.91|3338.41|3345.41|3343.91|3346.41|3344.91|3337.41|3335.91|9414
1665563400000|2022-10-12 08:30:00|3344.41|3342.91|3338.41|3336.91|3346.41|3344.91|3338.41|3336.91|6628
1665563700000|2022-10-12 08:35:00|3337.41|3335.91|3340.41|3338.91|3341.41|3339.91|3335.41|3333.91|4002
1665564000000|2022-10-12 08:40:00|3341.41|3339.91|3343.41|3341.91|3345.41|3343.91|3340.41|3338.91|6474
1665564300000|2022-10-12 08:45:00|3342.41|3340.91|3345.41|3343.91|3346.41|3344.91|3341.41|3339.91|2348
1665564600000|2022-10-12 08:50:00|3346.41|3344.91|3345.41|3343.91|3346.41|3344.91|3343.41|3341.91|3235
1665564900000|2022-10-12 08:55:00|3344.41|3342.91|3345.41|3343.91|3348.41|3346.91|3344.41|3342.91|5590
1665565200000|2022-10-12 09:00:00|3344.41|3342.91|3353.41|3351.91|3355.41|3353.91|3342.41|3340.91|6176
1665565500000|2022-10-12 09:05:00|3354.41|3352.91|3355.41|3353.91|3355.41|3353.91|3351.41|3349.91|5367
1665565800000|2022-10-12 09:10:00|3355.91|3354.41|3354.41|3352.91|3356.91|3355.41|3353.41|3351.91|6667
1665566100000|2022-10-12 09:15:00|3355.41|3353.91|3356.41|3354.91|3358.41|3356.91|3353.41|3351.91|7149
1665566400000|2022-10-12 09:20:00|3355.41|3353.91|3357.41|3355.91|3359.41|3357.91|3354.41|3352.91|3230
1665566700000|2022-10-12 09:25:00|3358.41|3356.91|3364.41|3362.91|3365.41|3363.91|3358.41|3356.91|6315
1665567000000|2022-10-12 09:30:00|3365.41|3363.91|3364.41|3362.91|3365.41|3363.91|3361.41|3359.91|4983
1665567300000|2022-10-12 09:35:00|3363.41|3361.91|3365.41|3363.91|3365.41|3363.91|3361.41|3359.91|3681
1665567600000|2022-10-12 09:40:00|3366.41|3364.91|3363.41|3361.91|3368.41|3366.91|3361.41|3359.91|5687
1665567900000|2022-10-12 09:45:00|3362.41|3360.91|3359.41|3357.91|3363.41|3361.91|3359.41|3357.91|12867
1665568200000|2022-10-12 09:50:00|3360.41|3358.91|3358.41|3356.91|3360.41|3358.91|3356.41|3354.91|3964
1665568500000|2022-10-12 09:55:00|3359.41|3357.91|3361.41|3359.91|3362.41|3360.91|3359.41|3357.91|7275
1665568800000|2022-10-12 10:00:00|3360.41|3358.91|3364.41|3362.91|3367.41|3365.91|3360.41|3358.91|3885
1665569100000|2022-10-12 10:05:00|3363.41|3361.91|3360.91|3359.41|3365.41|3363.91|3360.91|3359.41|4727
1665569400000|2022-10-12 10:10:00|3360.41|3358.91|3356.41|3354.91|3361.41|3359.91|3356.41|3354.91|7491
1665569700000|2022-10-12 10:15:00|3357.41|3355.91|3354.41|3352.91|3359.41|3357.91|3353.41|3351.91|5248
1665570000000|2022-10-12 10:20:00|3353.41|3351.91|3351.41|3349.91|3354.41|3352.91|3350.41|3348.91|10809
1665570300000|2022-10-12 10:25:00|3350.41|3348.91|3352.41|3350.91|3352.41|3350.91|3348.91|3347.41|4413
1665570600000|2022-10-12 10:30:00|3351.41|3349.91|3348.41|3346.91|3351.41|3349.91|3346.41|3344.91|2527
1665570900000|2022-10-12 10:35:00|3347.41|3345.91|3349.41|3347.91|3351.41|3349.91|3346.41|3344.91|5402
1665571200000|2022-10-12 10:40:00|3348.41|3346.91|3346.41|3344.91|3350.41|3348.91|3344.41|3342.91|3215
1665571500000|2022-10-12 10:45:00|3347.41|3345.91|3345.41|3343.91|3348.41|3346.91|3344.41|3342.91|2013
1665571800000|2022-10-12 10:50:00|3346.41|3344.91|3347.41|3345.91|3347.41|3345.91|3344.41|3342.91|3793
1665572100000|2022-10-12 10:55:00|3346.91|3345.41|3352.41|3350.91|3352.41|3350.91|3346.41|3344.91|4405
1665572400000|2022-10-12 11:00:00|3351.41|3349.91|3349.41|3347.91|3353.41|3351.91|3348.41|3346.91|2714
1665572700000|2022-10-12 11:05:00|3349.91|3348.41|3350.41|3348.91|3351.41|3349.91|3349.41|3347.91|1723
1665573000000|2022-10-12 11:10:00|3349.41|3347.91|3350.41|3348.91|3352.41|3350.91|3345.41|3343.91|3221
1665573300000|2022-10-12 11:15:00|3349.91|3348.41|3348.41|3346.91|3350.41|3348.91|3346.41|3344.91|5128
1665573600000|2022-10-12 11:20:00|3347.41|3345.91|3349.41|3347.91|3351.41|3349.91|3347.41|3345.91|7045
1665573900000|2022-10-12 11:25:00|3348.41|3346.91|3353.41|3351.91|3353.41|3351.91|3348.41|3346.91|3688
1665574200000|2022-10-12 11:30:00|3352.41|3350.91|3351.41|3349.91|3353.41|3351.91|3350.41|3348.91|2634
1665574500000|2022-10-12 11:35:00|3350.41|3348.91|3354.41|3352.91|3356.41|3354.91|3349.41|3347.91|2476
1665574800000|2022-10-12 11:40:00|3353.72|3352.22|3348.72|3347.22|3353.72|3352.22|3348.72|3347.22|3536
1665575100000|2022-10-12 11:45:00|3349.72|3348.22|3346.72|3345.22|3349.72|3348.22|3345.72|3344.22|2902
1665575400000|2022-10-12 11:50:00|3345.72|3344.22|3344.72|3343.22|3346.72|3345.22|3343.72|3342.22|2648
1665575700000|2022-10-12 11:55:00|3345.72|3344.22|3341.72|3340.22|3346.72|3345.22|3341.72|3340.22|3061
1665576000000|2022-10-12 12:00:00|3342.72|3341.22|3343.72|3342.22|3344.72|3343.22|3341.72|3340.22|2509
1665576300000|2022-10-12 12:05:00|3342.72|3341.22|3342.72|3341.22|3343.72|3342.22|3340.72|3339.22|3720
1665576600000|2022-10-12 12:10:00|3343.72|3342.22|3342.72|3341.22|3343.72|3342.22|3340.72|3339.22|2846
1665576900000|2022-10-12 12:15:00|3343.72|3342.22|3343.72|3342.22|3345.72|3344.22|3342.72|3341.22|2357
1665577200000|2022-10-12 12:20:00|3342.72|3341.22|3347.72|3346.22|3348.72|3347.22|3340.72|3339.22|7494
1665577500000|2022-10-12 12:25:00|3348.72|3347.22|3348.72|3347.22|3352.72|3351.22|3347.72|3346.22|4462
1665577800000|2022-10-12 12:30:00|3345.72|3344.22|3326.72|3325.22|3345.72|3344.22|3325.72|3324.22|21680
1665578100000|2022-10-12 12:35:00|3325.72|3324.22|3332.72|3331.22|3335.72|3334.22|3323.72|3322.22|8215
1665578400000|2022-10-12 12:40:00|3333.72|3332.22|3336.72|3335.22|3338.72|3337.22|3326.72|3325.22|6054
1665578700000|2022-10-12 12:45:00|3336.22|3334.72|3328.72|3327.22|3337.72|3336.22|3327.72|3326.22|6815
1665579000000|2022-10-12 12:50:00|3329.22|3327.72|3326.72|3325.22|3333.72|3332.22|3325.72|3324.22|7089
1665579300000|2022-10-12 12:55:00|3327.22|3325.72|3325.72|3324.22|3329.72|3328.22|3324.72|3323.22|7064
1665579600000|2022-10-12 13:00:00|3326.22|3324.72|3320.72|3319.22|3326.72|3325.22|3319.72|3318.22|9420
1665579900000|2022-10-12 13:05:00|3319.72|3318.22|3316.72|3315.22|3322.72|3321.22|3315.72|3314.22|8825
1665580200000|2022-10-12 13:10:00|3316.22|3314.72|3319.72|3318.22|3322.72|3321.22|3316.22|3314.72|5634
1665580500000|2022-10-12 13:15:00|3321.22|3319.72|3325.72|3324.22|3327.22|3325.72|3319.72|3318.22|7126
1665580800000|2022-10-12 13:20:00|3324.72|3323.22|3326.72|3325.22|3326.72|3325.22|3322.72|3321.22|8127
1665581100000|2022-10-12 13:25:00|3325.72|3324.22|3326.72|3325.22|3327.72|3326.22|3323.72|3322.22|4090
1665581400000|2022-10-12 13:30:00|3327.72|3326.22|3319.72|3318.22|3327.72|3326.22|3315.72|3314.22|12472
1665581700000|2022-10-12 13:35:00|3320.72|3319.22|3331.72|3330.22|3334.72|3333.22|3320.72|3319.22|10867
1665582000000|2022-10-12 13:40:00|3330.72|3329.22|3337.72|3336.22|3338.72|3337.22|3326.72|3325.22|9449
1665582300000|2022-10-12 13:45:00|3338.72|3337.22|3332.72|3331.22|3340.72|3339.22|3331.72|3330.22|8649
1665582600000|2022-10-12 13:50:00|3331.72|3330.22|3328.72|3327.22|3334.72|3333.22|3327.72|3326.22|5044
1665582900000|2022-10-12 13:55:00|3329.22|3327.72|3336.22|3334.72|3338.72|3337.22|3327.72|3326.22|8847
1665583200000|2022-10-12 14:00:00|3337.72|3336.22|3336.72|3335.22|3340.72|3339.22|3333.72|3332.22|10747
1665583500000|2022-10-12 14:05:00|3337.72|3336.22|3330.72|3329.22|3337.72|3336.22|3327.22|3325.72|10363
1665583800000|2022-10-12 14:10:00|3330.94|3329.44|3332.44|3330.94|3335.94|3334.44|3328.44|3326.94|7440
1665584100000|2022-10-12 14:15:00|3331.94|3330.44|3335.94|3334.44|3336.94|3335.44|3328.94|3327.44|10429
1665584400000|2022-10-12 14:20:00|3334.94|3333.44|3329.94|3328.44|3335.94|3334.44|3324.94|3323.44|6222
1665584700000|2022-10-12 14:25:00|3328.94|3327.44|3336.94|3335.44|3340.94|3339.44|3328.94|3327.44|7337
1665585000000|2022-10-12 14:30:00|3335.94|3334.44|3335.94|3334.44|3339.94|3338.44|3333.94|3332.44|4600
1665585300000|2022-10-12 14:35:00|3335.44|3333.94|3331.94|3330.44|3335.94|3334.44|3330.94|3329.44|9556
1665585600000|2022-10-12 14:40:00|3331.44|3329.94|3328.94|3327.44|3332.94|3331.44|3328.94|3327.44|9272
1665585900000|2022-10-12 14:45:00|3327.94|3326.44|3331.94|3330.44|3333.94|3332.44|3325.94|3324.44|6709
1665586200000|2022-10-12 14:50:00|3330.94|3329.44|3335.94|3334.44|3336.94|3335.44|3330.94|3329.44|4000
1665586500000|2022-10-12 14:55:00|3334.94|3333.44|3333.94|3332.44|3335.94|3334.44|3332.44|3330.94|5093
1665586800000|2022-10-12 15:00:00|3333.44|3331.94|3338.94|3337.44|3339.94|3338.44|3332.94|3331.44|6092
1665587100000|2022-10-12 15:05:00|3337.94|3336.44|3339.94|3338.44|3341.94|3340.44|3336.94|3335.44|10150
1665587400000|2022-10-12 15:10:00|3340.94|3339.44|3341.94|3340.44|3341.94|3340.44|3337.94|3336.44|8991
1665587700000|2022-10-12 15:15:00|3340.94|3339.44|3341.94|3340.44|3342.94|3341.44|3338.94|3337.44|5681
1665588000000|2022-10-12 15:20:00|3340.94|3339.44|3339.94|3338.44|3343.94|3342.44|3338.94|3337.44|10081
1665588300000|2022-10-12 15:25:00|3340.44|3338.94|3338.94|3337.44|3340.94|3339.44|3335.94|3334.44|21954
1665588600000|2022-10-12 15:30:00|3337.94|3336.44|3331.94|3330.44|3338.94|3337.44|3331.94|3330.44|41125
1665588900000|2022-10-12 15:35:00|3332.94|3331.44|3334.94|3333.44|3336.94|3335.44|3330.94|3329.44|41100
1665589200000|2022-10-12 15:40:00|3335.94|3334.44|3339.94|3338.44|3341.94|3340.44|3333.94|3332.44|12098
1665589500000|2022-10-12 15:45:00|3338.94|3337.44|3335.94|3334.44|3338.94|3337.44|3334.94|3333.44|4173
1665589800000|2022-10-12 15:50:00|3336.94|3335.44|3340.94|3339.44|3341.94|3340.44|3335.94|3334.44|3754
1665590100000|2022-10-12 15:55:00|3341.44|3339.94|3339.94|3338.44|3342.94|3341.44|3337.94|3336.44|5080
1665590400000|2022-10-12 16:00:00|3340.44|3338.94|3339.94|3338.44|3342.94|3341.44|3338.94|3337.44|2514
1665590700000|2022-10-12 16:05:00|3340.94|3339.44|3337.94|3336.44|3344.94|3343.44|3336.94|3335.44|4244
1665591000000|2022-10-12 16:10:00|3338.44|3336.94|3335.94|3334.44|3338.94|3337.44|3333.94|3332.44|1752
1665591300000|2022-10-12 16:15:00|3336.94|3335.44|3337.94|3336.44|3338.94|3337.44|3335.94|3334.44|743
1665591600000|2022-10-12 16:20:00|3338.94|3337.44|3335.94|3334.44|3338.94|3337.44|3334.94|3333.44|865
1665591900000|2022-10-12 16:25:00|3334.94|3333.44|3333.94|3332.44|3337.94|3336.44|3332.94|3331.44|1835
1665592200000|2022-10-12 16:30:00|3334.94|3333.44|3335.94|3334.44|3335.94|3334.44|3332.94|3331.44|2587
1665592500000|2022-10-12 16:35:00|3334.94|3333.44|3331.94|3330.44|3335.94|3334.44|3329.94|3328.44|1191
1665592800000|2022-10-12 16:40:00|3331.44|3329.94|3330.94|3329.44|3331.94|3330.44|3330.94|3329.44|1027
1665593100000|2022-10-12 16:45:00|3331.94|3330.44|3333.94|3332.44|3334.94|3333.44|3330.94|3329.44|1086
1665593400000|2022-10-12 16:50:00|3334.94|3333.44|3335.94|3334.44|3336.94|3335.44|3333.94|3332.44|659
1665593700000|2022-10-12 16:55:00|3336.94|3335.44|3337.94|3336.44|3339.94|3338.44|3335.94|3334.44|2683
1665594000000|2022-10-12 17:00:00|3338.94|3337.44|3335.94|3334.44|3340.94|3339.44|3334.94|3333.44|2437
1665594300000|2022-10-12 17:05:00|3334.94|3333.44|3337.94|3336.44|3337.94|3336.44|3334.94|3333.44|1362
1665594600000|2022-10-12 17:10:00|3336.94|3335.44|3338.94|3337.44|3338.94|3337.44|3336.94|3335.44|479
1665594900000|2022-10-12 17:15:00|3338.44|3336.94|3334.94|3333.44|3338.94|3337.44|3334.94|3333.44|1963
1665595200000|2022-10-12 17:20:00|3335.94|3334.44|3334.94|3333.44|3335.94|3334.44|3334.94|3333.44|700
1665595500000|2022-10-12 17:25:00|3335.44|3333.94|3337.94|3336.44|3338.94|3337.44|3334.94|3333.44|1141
1665595800000|2022-10-12 17:30:00|3337.44|3335.94|3332.94|3331.44|3337.94|3336.44|3332.94|3331.44|690
1665596100000|2022-10-12 17:35:00|3332.44|3330.94|3332.94|3331.44|3332.94|3331.44|3329.94|3328.44|365
1665596400000|2022-10-12 17:40:00|3333.94|3332.44|3331.94|3330.44|3333.94|3332.44|3329.94|3328.44|737
1665596700000|2022-10-12 17:45:00|3332.44|3330.94|3333.94|3332.44|3334.94|3333.44|3330.94|3329.44|482
1665597000000|2022-10-12 17:50:00|3333.44|3331.94|3332.94|3331.44|3334.94|3333.44|3330.94|3329.44|471
1665597300000|2022-10-12 17:55:00|3331.94|3330.44|3332.94|3331.44|3332.94|3331.44|3329.94|3328.44|535
1665597600000|2022-10-12 18:00:00|3333.44|3331.94|3330.94|3329.44|3338.94|3337.44|3328.94|3327.44|2204
1665597900000|2022-10-12 18:05:00|3331.44|3329.94|3336.94|3335.44|3339.94|3338.44|3329.94|3328.44|1042
1665598200000|2022-10-12 18:10:00|3336.44|3334.94|3339.94|3338.44|3341.94|3340.44|3332.94|3331.44|2396
1665598500000|2022-10-12 18:15:00|3340.44|3338.94|3337.94|3336.44|3340.94|3339.44|3334.94|3333.44|1328
1665598800000|2022-10-12 18:20:00|3337.44|3335.94|3336.94|3335.44|3338.94|3337.44|3332.94|3331.44|760
1665599100000|2022-10-12 18:25:00|3335.94|3334.44|3340.94|3339.44|3342.44|3340.94|3334.94|3333.44|762
1665599400000|2022-10-12 18:30:00|3341.94|3340.44|3339.94|3338.44|3342.94|3341.44|3336.94|3335.44|644
1665599700000|2022-10-12 18:35:00|3338.94|3337.44|3339.94|3338.44|3341.94|3340.44|3337.94|3336.44|319
1665600000000|2022-10-12 18:40:00|3338.94|3337.44|3336.94|3335.44|3340.94|3339.44|3335.94|3334.44|716
1665600300000|2022-10-12 18:45:00|3336.44|3334.94|3334.44|3332.94|3338.94|3337.44|3333.94|3332.44|494
1665600600000|2022-10-12 18:50:00|3333.94|3332.44|3331.94|3330.44|3335.94|3334.44|3331.94|3330.44|1127
1665600900000|2022-10-12 18:55:00|3332.44|3330.94|3332.44|3330.94|3334.94|3333.44|3330.94|3329.44|412
1665601200000|2022-10-12 19:00:00|3332.94|3331.44|3330.94|3329.44|3333.94|3332.44|3329.94|3328.44|567
1665601500000|2022-10-12 19:05:00|3330.44|3328.94|3331.94|3330.44|3333.94|3332.44|3329.94|3328.44|534
1665601800000|2022-10-12 19:10:00|3332.94|3331.44|3333.44|3331.94|3333.94|3332.44|3331.94|3330.44|224
1665602100000|2022-10-12 19:15:00|3332.94|3331.44|3335.94|3334.44|3335.94|3334.44|3330.94|3329.44|758
1665602400000|2022-10-12 19:20:00|3336.44|3334.94|3333.94|3332.44|3336.94|3335.44|3332.94|3331.44|618
1665602700000|2022-10-12 19:25:00|3333.44|3331.94|3332.94|3331.44|3335.44|3333.94|3332.44|3330.94|322
1665603000000|2022-10-12 19:30:00|3331.94|3330.44|3334.94|3333.44|3335.94|3334.44|3331.94|3330.44|267
1665603300000|2022-10-12 19:35:00|3335.94|3334.44|3334.94|3333.44|3336.94|3335.44|3333.94|3332.44|861
1665603600000|2022-10-12 19:40:00|3334.44|3332.94|3333.94|3332.44|3334.94|3333.44|3332.94|3331.44|584
1665603900000|2022-10-12 19:45:00|3332.94|3331.44|3330.94|3329.44|3333.94|3332.44|3330.94|3329.44|451
1665604200000|2022-10-12 19:50:00|3329.94|3328.44|3330.94|3329.44|3331.94|3330.44|3328.94|3327.44|2236
1665604500000|2022-10-12 19:55:00|3329.94|3328.44|3324.94|3323.44|3329.94|3328.44|3324.94|3323.44|4881
1665604800000|2022-10-12 20:00:00|3325.89|3322.89|3327.59|3324.59|3329.59|3326.59|3325.69|3322.69|53337
1665605100000|2022-10-12 20:05:00|3327.79|3324.79|3329.89|3326.89|3329.89|3326.89|3326.59|3323.59|0
1665605400000|2022-10-12 20:10:00|3330.09|3327.09|3329.59|3326.59|3330.99|3327.99|3329.19|3326.19|0
1665605700000|2022-10-12 20:15:00|3329.69|3326.69|3329.89|3326.89|3330.59|3327.59|3328.89|3325.89|0
1665606000000|2022-10-12 20:20:00|3330.09|3327.09|3330.99|3327.99|3330.99|3327.99|3330.09|3327.09|0
1665606300000|2022-10-12 20:25:00|3331.29|3328.29|3330.09|3327.09|3331.29|3328.29|3330.09|3327.09|0
1665606600000|2022-10-12 20:30:00|3329.99|3326.99|3330.09|3327.09|3330.79|3327.79|3329.89|3326.89|0
1665606900000|2022-10-12 20:35:00|3330.29|3327.29|3330.09|3327.09|3330.29|3327.29|3329.39|3326.39|0
1665607200000|2022-10-12 20:40:00|3330.29|3327.29|3329.89|3326.89|3330.99|3327.99|3329.49|3326.49|0
1665607500000|2022-10-12 20:45:00|3330.09|3327.09|3331.29|3328.29|3331.29|3328.29|3329.89|3326.89|0
1665607800000|2022-10-12 20:50:00|3330.99|3327.99|3331.29|3328.29|3331.49|3328.49|3330.29|3327.29|0
1665608100000|2022-10-12 20:55:00|3331.39|3328.39|3330.99|3327.99|3331.69|3328.69|3330.89|3327.89|0
1665608400000|2022-10-12 21:00:00|3331.09|3328.09|3331.09|3328.09|3331.19|3328.19|3330.79|3327.79|0
1665608700000|2022-10-12 21:05:00|3330.99|3327.99|3330.69|3327.69|3330.99|3327.99|3330.59|3327.59|0
1665609000000|2022-10-12 21:10:00|3330.79|3327.79|3330.89|3327.89|3330.89|3327.89|3330.69|3327.69|0
1665609300000|2022-10-12 21:15:00|3330.99|3327.99|3330.99|3327.99|3331.19|3328.19|3330.79|3327.79|0
1665609600000|2022-10-12 21:20:00|3330.89|3327.89|3330.59|3327.59|3330.89|3327.89|3330.29|3327.29|0
1665609900000|2022-10-12 21:25:00|3330.49|3327.49|3330.59|3327.59|3330.69|3327.69|3330.49|3327.49|0
1665610200000|2022-10-12 21:30:00|3330.69|3327.69|3331.19|3328.19|3331.19|3328.19|3330.69|3327.69|0
1665610500000|2022-10-12 21:35:00|3331.09|3328.09|3331.29|3328.29|3331.29|3328.29|3331.09|3328.09|0
1665610800000|2022-10-12 21:40:00|3331.39|3328.39|3330.99|3327.99|3331.49|3328.49|3330.99|3327.99|0
1665611100000|2022-10-12 21:45:00|3330.89|3327.89|3330.99|3327.99|3330.99|3327.99|3330.69|3327.69|0
1665611400000|2022-10-12 21:50:00|3331.09|3328.09|3331.39|3328.39|3331.39|3328.39|3330.79|3327.79|0
1665611700000|2022-10-12 21:55:00|3331.29|3328.29|3332.79|3329.79|3332.89|3329.89|3331.29|3328.29|0
1665612000000|2022-10-12 22:00:00|3333.39|3330.39|3334.99|3331.99|3335.69|3332.69|3333.39|3330.39|0
1665612300000|2022-10-12 22:05:00|3334.69|3331.69|3333.79|3330.79|3334.99|3331.99|3332.99|3329.99|0
1665612600000|2022-10-12 22:10:00|3333.99|3330.99|3332.59|3329.59|3334.09|3331.09|3332.19|3329.19|0
1665612900000|2022-10-12 22:15:00|3332.79|3329.79|3332.19|3329.19|3333.29|3330.29|3331.89|3328.89|0
1665613200000|2022-10-12 22:20:00|3332.29|3329.29|3332.39|3329.39|3333.59|3330.59|3331.59|3328.59|0
1665613500000|2022-10-12 22:25:00|3332.59|3329.59|3333.09|3330.09|3333.09|3330.09|3332.19|3329.19|0
1665613800000|2022-10-12 22:30:00|3333.19|3330.19|3332.39|3329.39|3333.59|3330.59|3331.89|3328.89|0
1665614100000|2022-10-12 22:35:00|3332.29|3329.29|3331.69|3328.69|3332.59|3329.59|3331.49|3328.49|0
1665614400000|2022-10-12 22:40:00|3331.89|3328.89|3332.59|3329.59|3332.59|3329.59|3331.79|3328.79|0
1665614700000|2022-10-12 22:45:00|3332.39|3329.39|3332.59|3329.59|3332.59|3329.59|3332.39|3329.39|0
1665615000000|2022-10-12 22:50:00|3332.39|3329.39|3332.89|3329.89|3333.09|3330.09|3331.69|3328.69|0
1665615300000|2022-10-12 22:55:00|3332.79|3329.79|3332.39|3329.39|3332.89|3329.89|3332.39|3329.39|0
1665615600000|2022-10-12 23:00:00|3332.49|3329.49|3331.89|3328.89|3332.99|3329.99|3331.49|3328.49|0
1665615900000|2022-10-12 23:05:00|3331.79|3328.79|3331.49|3328.49|3331.89|3328.89|3331.29|3328.29|0
1665616200000|2022-10-12 23:10:00|3331.39|3328.39|3333.59|3330.59|3333.79|3330.79|3331.29|3328.29|0
1665616500000|2022-10-12 23:15:00|3333.29|3330.29|3333.59|3330.59|3334.09|3331.09|3333.29|3330.29|0
1665616800000|2022-10-12 23:20:00|3333.79|3330.79|3333.09|3330.09|3334.09|3331.09|3333.09|3330.09|0
1665617100000|2022-10-12 23:25:00|3333.29|3330.29|3333.59|3330.59|3333.99|3330.99|3333.09|3330.09|0
1665617400000|2022-10-12 23:30:00|3333.79|3330.79|3333.79|3330.79|3334.29|3331.29|3333.59|3330.59|0
1665617700000|2022-10-12 23:35:00|3333.69|3330.69|3333.79|3330.79|3333.99|3330.99|3333.59|3330.59|0
1665618000000|2022-10-12 23:40:00|3333.89|3330.89|3333.99|3330.99|3334.49|3331.49|3333.79|3330.79|0
1665618300000|2022-10-12 23:45:00|3333.89|3330.89|3335.09|3332.09|3335.19|3332.19|3333.79|3330.79|0
1665618600000|2022-10-12 23:50:00|3335.19|3332.19|3335.39|3332.39|3336.99|3333.99|3335.19|3332.19|0
1665618900000|2022-10-12 23:55:00|3335.19|3332.19|3335.69|3332.69|3336.29|3333.29|3335.19|3332.19|0
1665619200000|2022-10-13 00:00:00|3335.19|3332.19|3335.69|3332.69|3336.09|3333.09|3332.19|3329.19|0
1665619500000|2022-10-13 00:05:00|3335.39|3332.39|3337.69|3334.69|3337.99|3334.99|3335.39|3332.39|0
1665619800000|2022-10-13 00:10:00|3337.49|3334.49|3334.29|3331.29|3337.69|3334.69|3334.09|3331.09|0
1665620100000|2022-10-13 00:15:00|3334.09|3331.09|3333.19|3331.19|3335.19|3333.19|3331.69|3328.89|569
1665620400000|2022-10-13 00:20:00|3334.19|3332.19|3333.19|3331.19|3334.19|3332.19|3332.19|3330.19|158
1665620700000|2022-10-13 00:25:00|3334.19|3332.19|3332.19|3330.19|3335.19|3333.19|3332.19|3330.19|157
1665621000000|2022-10-13 00:30:00|3332.69|3330.69|3332.19|3330.19|3333.69|3331.69|3332.19|3330.19|195
1665621300000|2022-10-13 00:35:00|3333.19|3331.19|3331.19|3329.19|3334.19|3332.19|3331.19|3329.19|89
1665621600000|2022-10-13 00:40:00|3332.19|3330.19|3331.19|3329.19|3332.19|3330.19|3331.19|3329.19|55
1665621900000|2022-10-13 00:45:00|3330.19|3328.19|3330.19|3328.19|3331.19|3329.19|3328.19|3326.19|136
1665622200000|2022-10-13 00:50:00|3331.19|3329.19|3333.19|3331.19|3334.19|3332.19|3330.19|3328.19|117
1665622500000|2022-10-13 00:55:00|3334.19|3332.19|3333.19|3331.19|3334.19|3332.19|3333.19|3331.19|126
1665622800000|2022-10-13 01:00:00|3334.19|3332.19|3333.19|3331.19|3334.19|3332.19|3333.19|3331.19|66
1665623100000|2022-10-13 01:05:00|3334.19|3332.19|3332.19|3330.19|3334.19|3332.19|3332.19|3330.19|144
1665623400000|2022-10-13 01:10:00|3333.19|3331.19|3332.19|3330.19|3333.19|3331.19|3331.19|3329.19|58
1665623700000|2022-10-13 01:15:00|3331.19|3329.19|3332.19|3330.19|3332.19|3330.19|3331.19|3329.19|100
1665624000000|2022-10-13 01:20:00|3331.69|3329.69|3328.19|3326.19|3332.19|3330.19|3328.19|3326.19|110
1665624300000|2022-10-13 01:25:00|3328.69|3326.69|3331.19|3329.19|3331.69|3329.69|3328.19|3326.19|292
1665624600000|2022-10-13 01:30:00|3330.69|3328.69|3329.19|3327.19|3332.19|3330.19|3328.69|3326.69|129
1665624900000|2022-10-13 01:35:00|3328.19|3326.19|3328.19|3326.19|3331.19|3329.19|3328.19|3326.19|134
1665625200000|2022-10-13 01:40:00|3327.19|3325.19|3329.19|3327.19|3329.19|3327.19|3327.19|3325.19|84
1665625500000|2022-10-13 01:45:00|3330.19|3328.19|3329.19|3327.19|3332.19|3330.19|3328.19|3326.19|209
1665625800000|2022-10-13 01:50:00|3330.19|3328.19|3329.19|3327.19|3333.19|3331.19|3329.19|3327.19|101
1665626100000|2022-10-13 01:55:00|3328.19|3326.19|3327.19|3325.19|3329.19|3327.19|3327.19|3325.19|78
1665626400000|2022-10-13 02:00:00|3326.19|3324.19|3325.19|3323.19|3327.19|3325.19|3325.19|3323.19|261
1665626700000|2022-10-13 02:05:00|3324.19|3322.19|3326.19|3324.19|3327.19|3325.19|3324.19|3322.19|195
1665627000000|2022-10-13 02:10:00|3325.69|3323.69|3323.19|3321.19|3326.19|3324.19|3323.19|3321.19|152
1665627300000|2022-10-13 02:15:00|3322.19|3320.19|3323.19|3321.19|3323.19|3321.19|3322.19|3320.19|161
1665627600000|2022-10-13 02:20:00|3322.19|3320.19|3323.19|3321.19|3323.69|3321.69|3322.19|3320.19|62
1665627900000|2022-10-13 02:25:00|3322.19|3320.19|3322.19|3320.19|3323.19|3321.19|3322.19|3320.19|44
1665628200000|2022-10-13 02:30:00|3323.19|3321.19|3324.19|3322.19|3324.69|3322.69|3323.19|3321.19|129
1665628500000|2022-10-13 02:35:00|3325.19|3323.19|3323.19|3321.19|3325.19|3323.19|3323.19|3321.19|193
1665628800000|2022-10-13 02:40:00|3324.19|3322.19|3324.19|3322.19|3324.19|3322.19|3323.19|3321.19|124
1665629100000|2022-10-13 02:45:00|3323.19|3321.19|3323.19|3321.19|3324.19|3322.19|3323.19|3321.19|83
1665629400000|2022-10-13 02:50:00|3324.19|3322.19|3325.19|3323.19|3326.19|3324.19|3323.19|3321.19|205
1665629700000|2022-10-13 02:55:00|3324.19|3322.19|3324.19|3322.19|3324.19|3322.19|3323.19|3321.19|59
1665630000000|2022-10-13 03:00:00|3325.19|3323.19|3324.19|3322.19|3325.19|3323.19|3324.19|3322.19|49
1665630300000|2022-10-13 03:05:00|3323.19|3321.19|3325.19|3323.19|3325.19|3323.19|3323.19|3321.19|29
1665630600000|2022-10-13 03:10:00|3326.19|3324.19|3326.19|3324.19|3326.19|3324.19|3325.19|3323.19|24
1665630900000|2022-10-13 03:15:00|3325.19|3323.19|3325.19|3323.19|3325.19|3323.19|3324.19|3322.19|17
1665631200000|2022-10-13 03:20:00|3324.19|3322.19|3323.69|3321.69|3325.19|3323.19|3323.69|3321.69|31
1665631500000|2022-10-13 03:25:00|3324.19|3322.19|3325.19|3323.19|3325.19|3323.19|3323.19|3321.19|14
1665631800000|2022-10-13 03:30:00|3324.19|3322.19|3325.19|3323.19|3325.19|3323.19|3324.19|3322.19|15
1665632100000|2022-10-13 03:35:00|3326.19|3324.19|3326.19|3324.19|3326.19|3324.19|3326.19|3324.19|9
1665632400000|2022-10-13 03:40:00|3325.69|3323.69|3326.19|3324.19|3326.19|3324.19|3325.19|3323.19|76
1665632700000|2022-10-13 03:45:00|3325.69|3323.69|3325.19|3323.19|3326.19|3324.19|3325.19|3323.19|17
1665633000000|2022-10-13 03:50:00|3324.19|3322.19|3324.19|3322.19|3324.19|3322.19|3324.19|3322.19|90
1665633300000|2022-10-13 03:55:00|3323.19|3321.19|3324.19|3322.19|3324.19|3322.19|3323.19|3321.19|137
1665633600000|2022-10-13 04:00:00|3324.69|3322.69|3324.19|3322.19|3324.69|3322.69|3324.19|3322.19|19
1665633900000|2022-10-13 04:05:00|3323.19|3321.19|3324.19|3322.19|3324.19|3322.19|3323.19|3321.19|60
1665634200000|2022-10-13 04:10:00|3323.69|3321.69|3324.19|3322.19|3324.19|3322.19|3323.19|3321.19|17
1665634500000|2022-10-13 04:15:00|3324.69|3322.69|3324.19|3322.19|3325.19|3323.19|3324.19|3322.19|9
1665634800000|2022-10-13 04:20:00|3324.69|3322.69|3324.19|3322.19|3324.69|3322.69|3323.19|3321.19|40
1665635100000|2022-10-13 04:25:00|3323.19|3321.19|3323.19|3321.19|3324.19|3322.19|3323.19|3321.19|17
1665635400000|2022-10-13 04:30:00|3324.19|3322.19|3324.19|3322.19|3325.19|3323.19|3324.19|3322.19|197
1665635700000|2022-10-13 04:35:00|3323.19|3321.19|3323.19|3321.19|3323.69|3321.69|3323.19|3321.19|53
1665636000000|2022-10-13 04:40:00|||||||||6
1665636300000|2022-10-13 04:45:00|3322.19|3320.19|3322.19|3320.19|3323.19|3321.19|3322.19|3320.19|188
1665636600000|2022-10-13 04:50:00|3323.19|3321.19|3322.19|3320.19|3323.19|3321.19|3322.19|3320.19|13
1665636900000|2022-10-13 04:55:00|3323.19|3321.19|3322.19|3320.19|3323.19|3321.19|3322.19|3320.19|34
1665637200000|2022-10-13 05:00:00|3321.19|3319.19|3319.19|3317.19|3321.19|3319.19|3319.19|3317.19|323
1665637500000|2022-10-13 05:05:00|3318.69|3316.69|3320.19|3318.19|3321.19|3319.19|3318.19|3316.19|35
1665637800000|2022-10-13 05:10:00|3320.69|3318.69|3322.19|3320.19|3323.19|3321.19|3320.19|3318.19|72
1665638100000|2022-10-13 05:15:00|3323.19|3321.19|3320.19|3318.19|3323.19|3321.19|3320.19|3318.19|93
1665638400000|2022-10-13 05:20:00|3320.69|3318.69|3321.19|3319.19|3321.19|3319.19|3319.19|3317.19|231
1665638700000|2022-10-13 05:25:00|3322.19|3320.19|3323.19|3321.19|3324.19|3322.19|3321.19|3319.19|356
1665639000000|2022-10-13 05:30:00|3324.19|3322.19|3325.19|3323.19|3325.19|3323.19|3323.69|3321.69|156
1665639300000|2022-10-13 05:35:00|3326.19|3324.19|3326.19|3324.19|3326.19|3324.19|3325.19|3323.19|87
1665639600000|2022-10-13 05:40:00|3325.69|3323.69|3326.19|3324.19|3330.19|3328.19|3325.19|3323.19|711
1665639900000|2022-10-13 05:45:00|3325.19|3323.19|3324.19|3322.19|3325.69|3323.69|3324.19|3322.19|95
1665640200000|2022-10-13 05:50:00|3325.19|3323.19|3324.19|3322.19|3325.19|3323.19|3323.19|3321.19|308
1665640500000|2022-10-13 05:55:00|3323.19|3321.19|3321.19|3319.19|3323.19|3321.19|3321.19|3319.19|428
1665640800000|2022-10-13 06:00:00|3320.94|3319.44|3323.44|3321.94|3325.94|3324.44|3317.94|3316.44|1632
1665641100000|2022-10-13 06:05:00|3323.94|3322.44|3322.94|3321.44|3323.94|3322.44|3321.94|3320.44|726
1665641400000|2022-10-13 06:10:00|3321.94|3320.44|3317.94|3316.44|3323.94|3322.44|3316.94|3315.44|1917
1665641700000|2022-10-13 06:15:00|3317.44|3315.94|3320.94|3319.44|3322.94|3321.44|3315.94|3314.44|2831
1665642000000|2022-10-13 06:20:00|3319.94|3318.44|3320.94|3319.44|3321.94|3320.44|3319.94|3318.44|1236
1665642300000|2022-10-13 06:25:00|3321.94|3320.44|3317.94|3316.44|3321.94|3320.44|3317.94|3316.44|1215
1665642600000|2022-10-13 06:30:00|3316.94|3315.44|3321.94|3320.44|3322.94|3321.44|3316.94|3315.44|3014
1665642900000|2022-10-13 06:35:00|3320.94|3319.44|3317.94|3316.44|3321.94|3320.44|3317.94|3316.44|1029
1665643200000|2022-10-13 06:40:00|3318.44|3316.94|3318.94|3317.44|3320.94|3319.44|3318.44|3316.94|834
1665643500000|2022-10-13 06:45:00|3317.94|3316.44|3319.94|3318.44|3322.94|3321.44|3317.94|3316.44|4296
1665643800000|2022-10-13 06:50:00|3320.94|3319.44|3323.94|3322.44|3324.94|3323.44|3319.94|3318.44|1504
1665644100000|2022-10-13 06:55:00|3324.94|3323.44|3319.94|3318.44|3324.94|3323.44|3319.94|3318.44|2171
1665644400000|2022-10-13 07:00:00|3319.44|3317.94|3311.94|3310.44|3319.44|3317.94|3306.94|3305.44|18406
1665644700000|2022-10-13 07:05:00|3310.94|3309.44|3311.94|3310.44|3313.94|3312.44|3305.94|3304.44|9471
1665645000000|2022-10-13 07:10:00|3310.94|3309.44|3319.94|3318.44|3319.94|3318.44|3309.94|3308.44|7582
1665645300000|2022-10-13 07:15:00|3320.94|3319.44|3322.94|3321.44|3323.94|3322.44|3319.94|3318.44|5424
1665645600000|2022-10-13 07:20:00|3323.94|3322.44|3324.94|3323.44|3325.94|3324.44|3320.94|3319.44|8608
1665645900000|2022-10-13 07:25:00|3323.94|3322.44|3327.94|3326.44|3328.94|3327.44|3323.94|3322.44|7301
1665646200000|2022-10-13 07:30:00|3326.94|3325.44|3321.94|3320.44|3326.94|3325.44|3318.94|3317.44|7047
1665646500000|2022-10-13 07:35:00|3320.94|3319.44|3319.94|3318.44|3324.94|3323.44|3317.94|3316.44|7710
1665646800000|2022-10-13 07:40:00|3320.94|3319.44|3325.94|3324.44|3328.94|3327.44|3319.94|3318.44|10025
1665647100000|2022-10-13 07:45:00|3324.94|3323.44|3321.94|3320.44|3327.94|3326.44|3320.94|3319.44|7038
1665647400000|2022-10-13 07:50:00|3320.94|3319.44|3324.94|3323.44|3325.94|3324.44|3320.94|3319.44|7628
1665647700000|2022-10-13 07:55:00|3325.94|3324.44|3324.94|3323.44|3327.94|3326.44|3323.94|3322.44|5599
1665648000000|2022-10-13 08:00:00|3323.94|3322.44|3321.94|3320.44|3323.94|3322.44|3318.94|3317.44|4760
1665648300000|2022-10-13 08:05:00|3320.94|3319.44|3321.94|3320.44|3323.94|3322.44|3320.94|3319.44|3828
1665648600000|2022-10-13 08:10:00|3321.44|3319.94|3324.94|3323.44|3325.94|3324.44|3319.94|3318.44|4789
1665648900000|2022-10-13 08:15:00|3325.94|3324.44|3323.94|3322.44|3325.94|3324.44|3322.94|3321.44|3463
1665649200000|2022-10-13 08:20:00|3322.94|3321.44|3322.94|3321.44|3324.94|3323.44|3322.94|3321.44|25620
1665649500000|2022-10-13 08:25:00|3321.94|3320.44|3325.94|3324.44|3326.94|3325.44|3320.94|3319.44|3282
1665649800000|2022-10-13 08:30:00|3324.94|3323.44|3329.94|3328.44|3331.94|3330.44|3324.94|3323.44|5121
1665650100000|2022-10-13 08:35:00|3329.44|3327.94|3331.94|3330.44|3331.94|3330.44|3327.94|3326.44|2997
1665650400000|2022-10-13 08:40:00|3332.94|3331.44|3332.94|3331.44|3334.94|3333.44|3331.94|3330.44|5552
1665650700000|2022-10-13 08:45:00|3333.94|3332.44|3333.94|3332.44|3333.94|3332.44|3331.94|3330.44|3244
1665651000000|2022-10-13 08:50:00|3334.94|3333.44|3336.94|3335.44|3336.94|3335.44|3332.94|3331.44|2522
1665651300000|2022-10-13 08:55:00|3337.94|3336.44|3335.94|3334.44|3338.44|3336.94|3335.94|3334.44|2894
1665651600000|2022-10-13 09:00:00|3334.94|3333.44|3339.94|3338.44|3339.94|3338.44|3334.94|3333.44|4503
1665651900000|2022-10-13 09:05:00|3338.94|3337.44|3340.94|3339.44|3341.94|3340.44|3338.94|3337.44|4713
1665652200000|2022-10-13 09:10:00|3341.94|3340.44|3346.94|3345.44|3346.94|3345.44|3339.94|3338.44|9058
1665652500000|2022-10-13 09:15:00|3347.94|3346.44|3346.94|3345.44|3348.94|3347.44|3344.94|3343.44|5863
1665652800000|2022-10-13 09:20:00|3347.44|3345.94|3346.94|3345.44|3349.94|3348.44|3345.94|3344.44|5507
1665653100000|2022-10-13 09:25:00|3345.94|3344.44|3343.94|3342.44|3347.94|3346.44|3342.94|3341.44|5300
1665653400000|2022-10-13 09:30:00|3344.94|3343.44|3347.94|3346.44|3347.94|3346.44|3343.94|3342.44|7248
1665653700000|2022-10-13 09:35:00|3346.94|3345.44|3344.94|3343.44|3346.94|3345.44|3342.94|3341.44|3186
1665654000000|2022-10-13 09:40:00|3343.94|3342.44|3342.94|3341.44|3345.94|3344.44|3342.94|3341.44|3544
1665654300000|2022-10-13 09:45:00|3343.94|3342.44|3342.94|3341.44|3345.44|3343.94|3341.94|3340.44|1949
1665654600000|2022-10-13 09:50:00|3341.94|3340.44|3342.94|3341.44|3342.94|3341.44|3340.94|3339.44|2570
1665654900000|2022-10-13 09:55:00|3341.94|3340.44|3339.94|3338.44|3342.94|3341.44|3337.94|3336.44|4157
1665655200000|2022-10-13 10:00:00|3340.94|3339.44|3339.94|3338.44|3341.94|3340.44|3339.94|3338.44|1805
1665655500000|2022-10-13 10:05:00|3338.94|3337.44|3337.94|3336.44|3338.94|3337.44|3336.94|3335.44|3257
1665655800000|2022-10-13 10:10:00|3336.94|3335.44|3338.94|3337.44|3338.94|3337.44|3335.94|3334.44|3115
1665656100000|2022-10-13 10:15:00|3337.94|3336.44|3335.94|3334.44|3337.94|3336.44|3335.94|3334.44|2390
1665656400000|2022-10-13 10:20:00|3336.94|3335.44|3336.94|3335.44|3339.94|3338.44|3336.94|3335.44|4276
1665656700000|2022-10-13 10:25:00|3337.94|3336.44|3337.94|3336.44|3338.94|3337.44|3336.94|3335.44|3728
1665657000000|2022-10-13 10:30:00|3338.94|3337.44|3339.94|3338.44|3339.94|3338.44|3337.94|3336.44|1914
1665657300000|2022-10-13 10:35:00|3338.94|3337.44|3339.94|3338.44|3339.94|3338.44|3338.94|3337.44|1115
1665657600000|2022-10-13 10:40:00|3340.94|3339.44|3341.94|3340.44|3342.94|3341.44|3340.94|3339.44|26037
1665657900000|2022-10-13 10:45:00|3340.94|3339.44|3341.94|3340.44|3342.94|3341.44|3339.94|3338.44|2629
1665658200000|2022-10-13 10:50:00|3340.94|3339.44|3340.94|3339.44|3341.94|3340.44|3339.94|3338.44|2069
1665658500000|2022-10-13 10:55:00|3341.94|3340.44|3341.94|3340.44|3341.94|3340.44|3339.94|3338.44|2922
1665658800000|2022-10-13 11:00:00|3340.94|3339.44|3341.94|3340.44|3341.94|3340.44|3340.94|3339.44|7039
1665659100000|2022-10-13 11:05:00|3340.94|3339.44|3338.94|3337.44|3341.94|3340.44|3337.94|3336.44|4410
1665659400000|2022-10-13 11:10:00|3339.94|3338.44|3342.94|3341.44|3342.94|3341.44|3338.94|3337.44|4341
1665659700000|2022-10-13 11:15:00|3343.94|3342.44|3344.94|3343.44|3345.94|3344.44|3342.94|3341.44|4850
1665660000000|2022-10-13 11:20:00|3343.94|3342.44|3343.94|3342.44|3344.94|3343.44|3342.94|3341.44|3077
1665660300000|2022-10-13 11:25:00|3344.94|3343.44|3348.94|3347.44|3348.94|3347.44|3343.94|3342.44|3480
1665660600000|2022-10-13 11:30:00|3347.94|3346.44|3353.44|3351.94|3356.94|3355.44|3347.94|3346.44|10608
1665660900000|2022-10-13 11:35:00|3352.94|3351.44|3361.94|3360.44|3364.94|3363.44|3351.94|3350.44|29408
1665661200000|2022-10-13 11:40:00|3361.64|3360.14|3362.64|3361.14|3366.64|3365.14|3361.64|3360.14|10402
1665661500000|2022-10-13 11:45:00|3363.64|3362.14|3360.64|3359.14|3364.64|3363.14|3357.64|3356.14|8925
1665661800000|2022-10-13 11:50:00|3361.64|3360.14|3361.64|3360.14|3362.64|3361.14|3357.64|3356.14|10179
1665662100000|2022-10-13 11:55:00|3362.64|3361.14|3356.64|3355.14|3362.64|3361.14|3356.64|3355.14|5281
1665662400000|2022-10-13 12:00:00|3357.64|3356.14|3360.64|3359.14|3361.64|3360.14|3356.64|3355.14|4483
1665662700000|2022-10-13 12:05:00|3359.64|3358.14|3357.64|3356.14|3362.64|3361.14|3356.64|3355.14|7514
1665663000000|2022-10-13 12:10:00|3356.64|3355.14|3356.64|3355.14|3358.64|3357.14|3354.64|3353.14|6138
1665663300000|2022-10-13 12:15:00|3355.64|3354.14|3356.64|3355.14|3358.64|3357.14|3355.64|3354.14|4469
1665663600000|2022-10-13 12:20:00|3355.64|3354.14|3357.64|3356.14|3358.64|3357.14|3353.64|3352.14|7427
1665663900000|2022-10-13 12:25:00|3358.64|3357.14|3353.64|3352.14|3364.14|3362.64|3353.64|3352.14|14023
1665664200000|2022-10-13 12:30:00|3353.14|3351.64|3286.64|3285.14|3354.14|3352.64|3272.64|3271.14|90823
1665664500000|2022-10-13 12:35:00|3287.64|3286.14|3283.14|3281.64|3293.64|3292.14|3278.64|3277.14|36333
1665664800000|2022-10-13 12:40:00|3283.64|3282.14|3274.64|3273.14|3288.64|3287.14|3273.64|3272.14|24208
1665665100000|2022-10-13 12:45:00|3274.14|3272.64|3271.64|3270.14|3275.64|3274.14|3265.64|3264.14|25431
1665665400000|2022-10-13 12:50:00|3270.64|3269.14|3271.14|3269.64|3277.64|3276.14|3265.64|3264.14|19401
1665665700000|2022-10-13 12:55:00|3271.64|3270.14|3279.64|3278.14|3279.64|3278.14|3270.64|3269.14|13300
1665666000000|2022-10-13 13:00:00|3278.64|3277.14|3273.64|3272.14|3284.64|3283.14|3272.64|3271.14|18328
1665666300000|2022-10-13 13:05:00|3272.64|3271.14|3269.64|3268.14|3273.64|3272.14|3266.64|3265.14|14841
1665666600000|2022-10-13 13:10:00|3271.64|3270.14|3264.64|3263.14|3272.14|3270.64|3263.64|3262.14|17077
1665666900000|2022-10-13 13:15:00|3263.64|3262.14|3258.64|3257.14|3263.64|3262.14|3257.64|3256.14|11377
1665667200000|2022-10-13 13:20:00|3259.14|3257.64|3261.64|3260.14|3266.64|3265.14|3255.64|3254.14|12053
1665667500000|2022-10-13 13:25:00|3262.64|3261.14|3267.64|3266.14|3268.64|3267.14|3261.64|3260.14|13567
1665667800000|2022-10-13 13:30:00|3266.64|3265.14|3271.64|3270.14|3271.64|3270.14|3260.64|3259.14|17787
1665668100000|2022-10-13 13:35:00|3272.64|3271.14|3261.64|3260.14|3272.64|3271.14|3258.64|3257.14|14034
1665668400000|2022-10-13 13:40:00|3260.64|3259.14|3260.64|3259.14|3269.64|3268.14|3254.64|3253.14|16937
1665668700000|2022-10-13 13:45:00|3259.64|3258.14|3277.64|3276.14|3277.64|3276.14|3256.64|3255.14|18964
1665669000000|2022-10-13 13:50:00|3277.14|3275.64|3291.14|3289.64|3295.64|3294.14|3275.64|3274.14|19546
1665669300000|2022-10-13 13:55:00|3290.64|3289.14|3292.64|3291.14|3293.64|3292.14|3282.64|3281.14|18722
1665669600000|2022-10-13 14:00:00|3293.64|3292.14|3297.64|3296.14|3298.64|3297.14|3290.64|3289.14|24286
1665669900000|2022-10-13 14:05:00|3298.14|3296.64|3302.64|3301.14|3304.64|3303.14|3295.64|3294.14|16196
1665670200000|2022-10-13 14:10:00|3303.18|3301.68|3310.18|3308.68|3310.18|3308.68|3298.18|3296.68|25629
1665670500000|2022-10-13 14:15:00|3309.18|3307.68|3307.18|3305.68|3314.18|3312.68|3306.18|3304.68|22802
1665670800000|2022-10-13 14:20:00|3308.18|3306.68|3311.18|3309.68|3314.18|3312.68|3305.18|3303.68|17994
1665671100000|2022-10-13 14:25:00|3310.18|3308.68|3303.18|3301.68|3313.18|3311.68|3301.18|3299.68|14974
1665671400000|2022-10-13 14:30:00|3302.18|3300.68|3307.18|3305.68|3316.18|3314.68|3301.18|3299.68|14122
1665671700000|2022-10-13 14:35:00|3307.68|3306.18|3315.18|3313.68|3315.18|3313.68|3303.18|3301.68|18610
1665672000000|2022-10-13 14:40:00|3314.18|3312.68|3314.18|3312.68|3320.18|3318.68|3312.18|3310.68|13260
1665672300000|2022-10-13 14:45:00|3315.18|3313.68|3326.18|3324.68|3326.18|3324.68|3313.18|3311.68|19446
1665672600000|2022-10-13 14:50:00|3325.18|3323.68|3326.18|3324.68|3327.18|3325.68|3319.18|3317.68|11294
1665672900000|2022-10-13 14:55:00|3325.18|3323.68|3325.18|3323.68|3333.18|3331.68|3324.18|3322.68|22116
1665673200000|2022-10-13 15:00:00|3326.18|3324.68|3333.18|3331.68|3333.18|3331.68|3324.18|3322.68|24113
1665673500000|2022-10-13 15:05:00|3332.18|3330.68|3342.18|3340.68|3344.18|3342.68|3332.18|3330.68|20131
1665673800000|2022-10-13 15:10:00|3341.68|3340.18|3343.18|3341.68|3343.18|3341.68|3338.18|3336.68|12511
1665674100000|2022-10-13 15:15:00|3344.18|3342.68|3358.18|3356.68|3360.18|3358.68|3341.18|3339.68|29038
1665674400000|2022-10-13 15:20:00|3357.18|3355.68|3363.18|3361.68|3376.18|3374.68|3357.18|3355.68|56975
1665674700000|2022-10-13 15:25:00|3362.18|3360.68|3365.18|3363.68|3369.18|3367.68|3357.18|3355.68|33815
1665675000000|2022-10-13 15:30:00|3364.18|3362.68|3363.18|3361.68|3367.18|3365.68|3360.18|3358.68|56375
1665675300000|2022-10-13 15:35:00|3364.18|3362.68|3385.18|3383.68|3390.18|3388.68|3363.18|3361.68|49553
1665675600000|2022-10-13 15:40:00|3386.18|3384.68|3379.18|3377.68|3395.18|3393.68|3378.18|3376.68|36525
1665675900000|2022-10-13 15:45:00|3380.18|3378.68|3379.18|3377.68|3381.68|3380.18|3374.18|3372.68|17233
1665676200000|2022-10-13 15:50:00|3378.18|3376.68|3387.18|3385.68|3390.18|3388.68|3376.18|3374.68|17918
1665676500000|2022-10-13 15:55:00|3387.68|3386.18|3384.18|3382.68|3389.68|3388.18|3379.18|3377.68|7919
1665676800000|2022-10-13 16:00:00|3385.18|3383.68|3389.18|3387.68|3392.18|3390.68|3384.18|3382.68|9680
1665677100000|2022-10-13 16:05:00|3390.18|3388.68|3384.18|3382.68|3390.68|3389.18|3382.18|3380.68|7644
1665677400000|2022-10-13 16:10:00|3383.18|3381.68|3378.18|3376.68|3384.18|3382.68|3376.18|3374.68|6444
1665677700000|2022-10-13 16:15:00|3379.18|3377.68|3375.18|3373.68|3382.18|3380.68|3374.18|3372.68|4487
1665678000000|2022-10-13 16:20:00|3376.18|3374.68|3375.18|3373.68|3380.18|3378.68|3373.18|3371.68|4706
1665678300000|2022-10-13 16:25:00|3376.18|3374.68|3372.18|3370.68|3377.18|3375.68|3372.18|3370.68|3910
1665678600000|2022-10-13 16:30:00|3373.18|3371.68|3378.18|3376.68|3378.18|3376.68|3370.18|3368.68|5624
1665678900000|2022-10-13 16:35:00|3378.68|3377.18|3376.18|3374.68|3380.18|3378.68|3375.18|3373.68|1906
1665679200000|2022-10-13 16:40:00|3377.18|3375.68|3385.18|3383.68|3386.18|3384.68|3377.18|3375.68|1816
1665679500000|2022-10-13 16:45:00|3384.68|3383.18|3385.18|3383.68|3385.18|3383.68|3380.18|3378.68|2898
1665679800000|2022-10-13 16:50:00|3384.18|3382.68|3384.18|3382.68|3390.18|3388.68|3383.68|3382.18|5809
1665680100000|2022-10-13 16:55:00|3383.68|3382.18|3386.18|3384.68|3387.18|3385.68|3383.18|3381.68|1768
1665680400000|2022-10-13 17:00:00|3387.18|3385.68|3390.18|3388.68|3391.18|3389.68|3385.18|3383.68|1621
1665680700000|2022-10-13 17:05:00|3391.18|3389.68|3387.18|3385.68|3391.18|3389.68|3387.18|3385.68|1164
1665681000000|2022-10-13 17:10:00|3387.68|3386.18|3387.18|3385.68|3389.18|3387.68|3385.18|3383.68|1196
1665681300000|2022-10-13 17:15:00|3386.68|3385.18|3389.18|3387.68|3390.18|3388.68|3386.18|3384.68|1479
1665681600000|2022-10-13 17:20:00|3389.68|3388.18|3396.68|3395.18|3397.18|3395.68|3389.68|3388.18|4421
1665681900000|2022-10-13 17:25:00|3396.18|3394.68|3398.18|3396.68|3401.18|3399.68|3394.18|3392.68|3305
1665682200000|2022-10-13 17:30:00|3399.18|3397.68|3405.18|3403.68|3406.18|3404.68|3399.18|3397.68|3186
1665682500000|2022-10-13 17:35:00|3406.18|3404.68|3399.18|3397.68|3406.18|3404.68|3398.18|3396.68|1970
1665682800000|2022-10-13 17:40:00|3400.18|3398.68|3394.18|3392.68|3400.68|3399.18|3393.18|3391.68|3135
1665683100000|2022-10-13 17:45:00|3395.18|3393.68|3398.18|3396.68|3399.18|3397.68|3393.18|3391.68|3571
1665683400000|2022-10-13 17:50:00|3399.18|3397.68|3399.18|3397.68|3400.18|3398.68|3396.18|3394.68|1546
1665683700000|2022-10-13 17:55:00|3400.18|3398.68|3398.18|3396.68|3400.18|3398.68|3396.18|3394.68|1565
1665684000000|2022-10-13 18:00:00|3397.18|3395.68|3395.18|3393.68|3398.18|3396.68|3392.18|3390.68|5521
1665684300000|2022-10-13 18:05:00|3396.18|3394.68|3393.18|3391.68|3396.18|3394.68|3391.18|3389.68|2342
1665684600000|2022-10-13 18:10:00|3392.18|3390.68|3392.18|3390.68|3394.18|3392.68|3388.18|3386.68|2151
1665684900000|2022-10-13 18:15:00|3393.18|3391.68|3393.18|3391.68|3394.68|3393.18|3391.18|3389.68|595
1665685200000|2022-10-13 18:20:00|3392.18|3390.68|3391.18|3389.68|3393.18|3391.68|3390.18|3388.68|651
1665685500000|2022-10-13 18:25:00|3390.18|3388.68|3385.18|3383.68|3391.18|3389.68|3384.18|3382.68|1244
1665685800000|2022-10-13 18:30:00|3385.68|3384.18|3389.18|3387.68|3389.18|3387.68|3385.18|3383.68|754
1665686100000|2022-10-13 18:35:00|3388.68|3387.18|3393.18|3391.68|3394.18|3392.68|3388.18|3386.68|1316
1665686400000|2022-10-13 18:40:00|3392.18|3390.68|3395.18|3393.68|3395.18|3393.68|3391.18|3389.68|1147
1665686700000|2022-10-13 18:45:00|3394.68|3393.18|3396.18|3394.68|3398.18|3396.68|3394.18|3392.68|1578
1665687000000|2022-10-13 18:50:00|3395.18|3393.68|3400.18|3398.68|3401.18|3399.68|3395.18|3393.68|2187
1665687300000|2022-10-13 18:55:00|3401.18|3399.68|3402.18|3400.68|3404.18|3402.68|3399.18|3397.68|1925
1665687600000|2022-10-13 19:00:00|3401.18|3399.68|3400.18|3398.68|3402.18|3400.68|3398.18|3396.68|1432
1665687900000|2022-10-13 19:05:00|3399.18|3397.68|3406.18|3404.68|3406.18|3404.68|3399.18|3397.68|1526
1665688200000|2022-10-13 19:10:00|3405.18|3403.68|3402.18|3400.68|3406.18|3404.68|3402.18|3400.68|923
1665688500000|2022-10-13 19:15:00|3401.18|3399.68|3403.18|3401.68|3406.18|3404.68|3401.18|3399.68|1086
1665688800000|2022-10-13 19:20:00|3402.18|3400.68|3401.18|3399.68|3402.18|3400.68|3399.18|3397.68|1280
1665689100000|2022-10-13 19:25:00|3400.18|3398.68|3398.18|3396.68|3402.18|3400.68|3397.18|3395.68|1080
1665689400000|2022-10-13 19:30:00|3399.18|3397.68|3395.18|3393.68|3402.18|3400.68|3393.18|3391.68|1598
1665689700000|2022-10-13 19:35:00|3396.18|3394.68|3398.18|3396.68|3399.18|3397.68|3393.18|3391.68|2820
1665690000000|2022-10-13 19:40:00|3397.18|3395.68|3399.18|3397.68|3400.18|3398.68|3395.18|3393.68|1132
1665690300000|2022-10-13 19:45:00|3398.18|3396.68|3400.18|3398.68|3402.18|3400.68|3398.18|3396.68|1236
1665690600000|2022-10-13 19:50:00|3399.18|3397.68|3403.18|3401.68|3405.18|3403.68|3397.18|3395.68|4320
1665690900000|2022-10-13 19:55:00|3402.18|3400.68|3398.18|3396.68|3403.18|3401.68|3398.18|3396.68|7632
1665691200000|2022-10-13 20:00:00|3401.43|3398.43|3402.43|3399.43|3406.33|3403.33|3399.83|3396.83|15319
1665691500000|2022-10-13 20:05:00|3402.83|3399.83|3401.73|3398.73|3404.23|3401.23|3401.73|3398.73|0
1665691800000|2022-10-13 20:10:00|3401.83|3398.83|3397.53|3394.53|3402.13|3399.13|3397.33|3394.33|0
1665692100000|2022-10-13 20:15:00|3397.33|3394.33|3401.23|3398.23|3401.23|3398.23|3397.33|3394.33|0
1665692400000|2022-10-13 20:20:00|3401.03|3398.03|3399.63|3396.63|3401.03|3398.03|3399.43|3396.43|0
1665692700000|2022-10-13 20:25:00|3399.43|3396.43|3401.23|3398.23|3401.43|3398.43|3399.43|3396.43|0
1665693000000|2022-10-13 20:30:00|3401.03|3398.03|3401.73|3398.73|3402.13|3399.13|3400.73|3397.73|0
1665693300000|2022-10-13 20:35:00|3401.53|3398.53|3401.23|3398.23|3402.13|3399.13|3400.73|3397.73|0
1665693600000|2022-10-13 20:40:00|3401.13|3398.13|3400.13|3397.13|3401.23|3398.23|3399.83|3396.83|0
1665693900000|2022-10-13 20:45:00|3399.63|3396.63|3399.63|3396.63|3400.13|3397.13|3398.93|3395.93|0
1665694200000|2022-10-13 20:50:00|3399.43|3396.43|3399.83|3396.83|3401.03|3398.03|3399.43|3396.43|0
1665694500000|2022-10-13 20:55:00|3399.93|3396.93|3399.13|3396.13|3400.33|3397.33|3398.83|3395.83|0
1665694800000|2022-10-13 21:00:00|3399.23|3396.23|3398.33|3395.33|3399.23|3396.23|3398.03|3395.03|0
1665695100000|2022-10-13 21:05:00|3398.13|3395.13|3398.13|3395.13|3398.13|3395.13|3398.13|3395.13|0
1665695400000|2022-10-13 21:10:00|3398.03|3395.03|3398.53|3395.53|3398.53|3395.53|3398.03|3395.03|0
1665695700000|2022-10-13 21:15:00|3398.23|3395.23|3398.53|3395.53|3398.53|3395.53|3398.23|3395.23|0
1665696000000|2022-10-13 21:20:00|3398.83|3395.83|3398.73|3395.73|3398.83|3395.83|3398.13|3395.13|0
1665696300000|2022-10-13 21:25:00|3398.43|3395.43|3398.43|3395.43|3399.13|3396.13|3398.43|3395.43|0
1665696600000|2022-10-13 21:30:00|3398.33|3395.33|3398.33|3395.33|3398.33|3395.33|3398.23|3395.23|0
1665696900000|2022-10-13 21:35:00|3398.43|3395.43|3398.33|3395.33|3398.93|3395.93|3398.33|3395.33|0
1665697200000|2022-10-13 21:40:00|3398.23|3395.23|3398.83|3395.83|3398.83|3395.83|3398.23|3395.23|0
1665697500000|2022-10-13 21:45:00|3398.93|3395.93|3398.63|3395.63|3398.93|3395.93|3398.63|3395.63|0
1665697800000|2022-10-13 21:50:00|3398.53|3395.53|3399.73|3396.73|3400.23|3397.23|3398.43|3395.43|0
1665698100000|2022-10-13 21:55:00|3399.83|3396.83|3399.43|3396.43|3400.03|3397.03|3399.33|3396.33|0
1665698400000|2022-10-13 22:00:00|3400.23|3397.23|3400.93|3397.93|3403.33|3400.33|3399.53|3396.53|0
1665698700000|2022-10-13 22:05:00|3401.03|3398.03|3401.43|3398.43|3402.03|3399.03|3400.13|3397.13|0
1665699000000|2022-10-13 22:10:00|3401.53|3398.53|3401.23|3398.23|3402.13|3399.13|3400.13|3397.13|0
1665699300000|2022-10-13 22:15:00|3401.33|3398.33|3403.53|3400.53|3404.23|3401.23|3401.23|3398.23|0
1665699600000|2022-10-13 22:20:00|3403.73|3400.73|3398.73|3395.73|3404.03|3401.03|3398.03|3395.03|0
1665699900000|2022-10-13 22:25:00|3398.93|3395.93|3398.43|3395.43|3398.93|3395.93|3397.33|3394.33|0
1665700200000|2022-10-13 22:30:00|3398.73|3395.73|3400.13|3397.13|3400.13|3397.13|3398.43|3395.43|0
1665700500000|2022-10-13 22:35:00|3400.23|3397.23|3400.13|3397.13|3400.33|3397.33|3399.43|3396.43|0
1665700800000|2022-10-13 22:40:00|3399.83|3396.83|3401.53|3398.53|3401.73|3398.73|3399.63|3396.63|0
1665701100000|2022-10-13 22:45:00|3401.73|3398.73|3402.93|3399.93|3404.03|3401.03|3400.53|3397.53|0
1665701400000|2022-10-13 22:50:00|3403.03|3400.03|3402.03|3399.03|3403.63|3400.63|3401.43|3398.43|0
1665701700000|2022-10-13 22:55:00|3401.93|3398.93|3401.43|3398.43|3403.33|3400.33|3401.23|3398.23|0
1665702000000|2022-10-13 23:00:00|3401.53|3398.53|3399.83|3396.83|3401.73|3398.73|3399.83|3396.83|0
1665702300000|2022-10-13 23:05:00|3400.13|3397.13|3399.83|3396.83|3400.73|3397.73|3399.43|3396.43|0
1665702600000|2022-10-13 23:10:00|3399.93|3396.93|3401.23|3398.23|3401.43|3398.43|3399.83|3396.83|0
1665702900000|2022-10-13 23:15:00|3401.13|3398.13|3401.93|3398.93|3402.43|3399.43|3400.73|3397.73|0
1665703200000|2022-10-13 23:20:00|3402.03|3399.03|3400.73|3397.73|3402.13|3399.13|3400.33|3397.33|0
1665703500000|2022-10-13 23:25:00|3401.03|3398.03|3401.43|3398.43|3402.13|3399.13|3400.93|3397.93|0
1665703800000|2022-10-13 23:30:00|3401.73|3398.73|3401.23|3398.23|3402.93|3399.93|3400.73|3397.73|0
1665704100000|2022-10-13 23:35:00|3401.13|3398.13|3399.53|3396.53|3401.73|3398.73|3399.43|3396.43|0
1665704400000|2022-10-13 23:40:00|3399.13|3396.13|3399.03|3396.03|3399.83|3396.83|3398.43|3395.43|0
1665704700000|2022-10-13 23:45:00|3398.93|3395.93|3401.53|3398.53|3401.83|3398.83|3398.93|3395.93|0
1665705000000|2022-10-13 23:50:00|3401.43|3398.43|3400.73|3397.73|3402.43|3399.43|3400.33|3397.33|0
1665705300000|2022-10-13 23:55:00|3400.63|3397.63|3398.83|3395.83|3401.23|3398.23|3398.73|3395.73|0
1665705600000|2022-10-14 00:00:00|3398.73|3395.73|3397.33|3394.33|3398.73|3395.73|3396.13|3393.13|0
1665705900000|2022-10-14 00:05:00|3397.43|3394.43|3394.43|3391.43|3399.63|3396.63|3394.13|3391.13|0
1665706200000|2022-10-14 00:10:00|3394.53|3391.53|3391.53|3388.53|3394.53|3391.53|3390.63|3387.63|0
1665706500000|2022-10-14 00:15:00|3391.33|3388.33|3391.43|3389.43|3393.93|3391.93|3388.43|3386.43|791
1665706800000|2022-10-14 00:20:00|3390.43|3388.43|3392.43|3390.43|3392.43|3390.43|3390.43|3388.43|251
1665707100000|2022-10-14 00:25:00|3393.43|3391.43|3397.43|3395.43|3397.43|3395.43|3393.43|3391.43|255
1665707400000|2022-10-14 00:30:00|3396.93|3394.93|3398.43|3396.43|3399.43|3397.43|3396.43|3394.43|217
1665707700000|2022-10-14 00:35:00|3399.43|3397.43|3399.43|3397.43|3399.43|3397.43|3397.43|3395.43|182
1665708000000|2022-10-14 00:40:00|3400.43|3398.43|3396.93|3394.93|3401.43|3399.43|3395.93|3393.93|290
1665708300000|2022-10-14 00:45:00|3396.43|3394.43|3397.43|3395.43|3398.43|3396.43|3395.43|3393.43|119
1665708600000|2022-10-14 00:50:00|3396.43|3394.43|3396.43|3394.43|3398.43|3396.43|3396.43|3394.43|68
1665708900000|2022-10-14 00:55:00|3395.43|3393.43|3396.43|3394.43|3397.43|3395.43|3394.43|3392.43|74
1665709200000|2022-10-14 01:00:00|3396.93|3394.93|3398.43|3396.43|3399.43|3397.43|3396.43|3394.43|106
1665709500000|2022-10-14 01:05:00|3398.93|3396.93|3397.43|3395.43|3399.43|3397.43|3396.43|3394.43|214
1665709800000|2022-10-14 01:10:00|3397.93|3395.93|3396.43|3394.43|3398.43|3396.43|3395.43|3393.43|102
1665710100000|2022-10-14 01:15:00|3395.93|3393.93|3397.43|3395.43|3398.43|3396.43|3395.43|3393.43|92
1665710400000|2022-10-14 01:20:00|3398.43|3396.43|3397.43|3395.43|3401.43|3399.43|3397.43|3395.43|143
1665710700000|2022-10-14 01:25:00|3397.93|3395.93|3396.43|3394.43|3398.43|3396.43|3395.43|3393.43|132
1665711000000|2022-10-14 01:30:00|3397.43|3395.43|3402.43|3400.43|3403.43|3401.43|3397.43|3395.43|223
1665711300000|2022-10-14 01:35:00|3401.43|3399.43|3404.93|3402.93|3406.43|3404.43|3400.43|3398.43|427
1665711600000|2022-10-14 01:40:00|3404.43|3402.43|3413.43|3411.43|3414.43|3412.43|3404.43|3402.43|517
1665711900000|2022-10-14 01:45:00|3412.43|3410.43|3416.43|3414.43|3418.43|3416.43|3412.43|3410.43|640
1665712200000|2022-10-14 01:50:00|3417.43|3415.43|3417.43|3415.43|3418.43|3416.43|3415.43|3413.43|491
1665712500000|2022-10-14 01:55:00|3416.43|3414.43|3416.43|3414.43|3418.43|3416.43|3415.43|3413.43|385
1665712800000|2022-10-14 02:00:00|3415.93|3413.93|3417.43|3415.43|3417.43|3415.43|3415.43|3413.43|160
1665713100000|2022-10-14 02:05:00|3416.43|3414.43|3417.43|3415.43|3419.43|3417.43|3416.43|3414.43|367
1665713400000|2022-10-14 02:10:00|3416.93|3414.93|3416.43|3414.43|3417.43|3415.43|3415.43|3413.43|289
1665713700000|2022-10-14 02:15:00|3417.43|3415.43|3418.43|3416.43|3418.43|3416.43|3415.43|3413.43|155
1665714000000|2022-10-14 02:20:00|3419.43|3417.43|3420.43|3418.43|3420.43|3418.43|3418.43|3416.43|137
1665714300000|2022-10-14 02:25:00|3419.93|3417.93|3420.43|3418.43|3420.43|3418.43|3419.43|3417.43|226
1665714600000|2022-10-14 02:30:00|3419.93|3417.93|3423.43|3421.43|3423.43|3421.43|3419.93|3417.93|698
1665714900000|2022-10-14 02:35:00|3424.43|3422.43|3425.43|3423.43|3428.43|3426.43|3423.43|3421.43|872
1665715200000|2022-10-14 02:40:00|3425.93|3423.93|3422.93|3420.93|3426.43|3424.43|3422.43|3420.43|436
1665715500000|2022-10-14 02:45:00|3423.43|3421.43|3422.43|3420.43|3423.43|3421.43|3420.43|3418.43|438
1665715800000|2022-10-14 02:50:00|3421.43|3419.43|3420.43|3418.43|3421.43|3419.43|3419.43|3417.43|361
1665716100000|2022-10-14 02:55:00|3420.93|3418.93|3422.43|3420.43|3422.43|3420.43|3420.93|3418.93|231
1665716400000|2022-10-14 03:00:00|3423.43|3421.43|3423.43|3421.43|3424.43|3422.43|3422.43|3420.43|333
1665716700000|2022-10-14 03:05:00|3424.43|3422.43|3423.43|3421.43|3424.43|3422.43|3422.43|3420.43|84
1665717000000|2022-10-14 03:10:00|3424.43|3422.43|3424.93|3422.93|3425.43|3423.43|3423.43|3421.43|138
1665717300000|2022-10-14 03:15:00|3425.43|3423.43|3423.43|3421.43|3425.43|3423.43|3422.93|3420.93|102
1665717600000|2022-10-14 03:20:00|3424.43|3422.43|3424.93|3422.93|3425.43|3423.43|3423.43|3421.43|74
1665717900000|2022-10-14 03:25:00|3425.43|3423.43|3427.43|3425.43|3427.43|3425.43|3424.43|3422.43|307
1665718200000|2022-10-14 03:30:00|3426.43|3424.43|3429.43|3427.43|3429.43|3427.43|3426.43|3424.43|300
1665718500000|2022-10-14 03:35:00|3428.43|3426.43|3429.43|3427.43|3430.43|3428.43|3428.43|3426.43|746
1665718800000|2022-10-14 03:40:00|3430.43|3428.43|3431.43|3429.43|3431.93|3429.93|3430.43|3428.43|150
1665719100000|2022-10-14 03:45:00|3432.43|3430.43|3432.43|3430.43|3435.43|3433.43|3431.43|3429.43|616
1665719400000|2022-10-14 03:50:00|3433.43|3431.43|3430.43|3428.43|3433.43|3431.43|3430.43|3428.43|101
1665719700000|2022-10-14 03:55:00|3429.93|3427.93|3430.43|3428.43|3430.43|3428.43|3429.43|3427.43|207
1665720000000|2022-10-14 04:00:00|3431.43|3429.43|3430.43|3428.43|3431.43|3429.43|3429.43|3427.43|221
1665720300000|2022-10-14 04:05:00|3429.43|3427.43|3430.43|3428.43|3431.43|3429.43|3429.43|3427.43|167
1665720600000|2022-10-14 04:10:00|3431.43|3429.43|3432.43|3430.43|3432.43|3430.43|3430.43|3428.43|155
1665720900000|2022-10-14 04:15:00|3431.43|3429.43|3429.43|3427.43|3432.43|3430.43|3429.43|3427.43|157
1665721200000|2022-10-14 04:20:00|3430.43|3428.43|3431.43|3429.43|3431.43|3429.43|3430.43|3428.43|99
1665721500000|2022-10-14 04:25:00|3430.43|3428.43|3430.43|3428.43|3431.43|3429.43|3429.43|3427.43|152
1665721800000|2022-10-14 04:30:00|3429.43|3427.43|3427.43|3425.43|3430.43|3428.43|3426.43|3424.43|588
1665722100000|2022-10-14 04:35:00|3428.43|3426.43|3426.43|3424.43|3428.43|3426.43|3426.43|3424.43|255
1665722400000|2022-10-14 04:40:00|3426.93|3424.93|3425.43|3423.43|3427.43|3425.43|3425.43|3423.43|328
1665722700000|2022-10-14 04:45:00|3426.43|3424.43|3427.43|3425.43|3427.43|3425.43|3425.43|3423.43|104
1665723000000|2022-10-14 04:50:00|3426.43|3424.43|3425.43|3423.43|3426.43|3424.43|3424.43|3422.43|281
1665723300000|2022-10-14 04:55:00|3424.43|3422.43|3424.43|3422.43|3424.43|3422.43|3424.43|3422.43|406
1665723600000|2022-10-14 05:00:00|3425.43|3423.43|3427.43|3425.43|3427.43|3425.43|3425.43|3423.43|226
1665723900000|2022-10-14 05:05:00|3426.43|3424.43|3428.43|3426.43|3429.43|3427.43|3425.93|3423.93|198
1665724200000|2022-10-14 05:10:00|3428.93|3426.93|3428.43|3426.43|3429.43|3427.43|3426.43|3424.43|224
1665724500000|2022-10-14 05:15:00|3427.43|3425.43|3429.43|3427.43|3429.43|3427.43|3427.43|3425.43|167
1665724800000|2022-10-14 05:20:00|3430.43|3428.43|3430.43|3428.43|3430.43|3428.43|3428.43|3426.43|191
1665725100000|2022-10-14 05:25:00|3429.93|3427.93|3427.43|3425.43|3429.93|3427.93|3426.43|3424.43|357
1665725400000|2022-10-14 05:30:00|3426.43|3424.43|3429.43|3427.43|3429.43|3427.43|3426.43|3424.43|570
1665725700000|2022-10-14 05:35:00|3428.43|3426.43|3429.93|3427.93|3430.43|3428.43|3427.43|3425.43|506
1665726000000|2022-10-14 05:40:00|3430.43|3428.43|3431.43|3429.43|3433.43|3431.43|3429.43|3427.43|1301
1665726300000|2022-10-14 05:45:00|3431.93|3429.93|3430.43|3428.43|3432.93|3430.93|3429.43|3427.43|418
1665726600000|2022-10-14 05:50:00|3429.43|3427.43|3428.43|3426.43|3429.43|3427.43|3427.43|3425.43|474
1665726900000|2022-10-14 05:55:00|3427.43|3425.43|3425.43|3423.43|3428.43|3426.43|3424.93|3422.93|1823
1665727200000|2022-10-14 06:00:00|3425.18|3423.68|3422.18|3420.68|3425.18|3423.68|3419.18|3417.68|4034
1665727500000|2022-10-14 06:05:00|3421.18|3419.68|3422.18|3420.68|3424.18|3422.68|3419.18|3417.68|1887
1665727800000|2022-10-14 06:10:00|3421.18|3419.68|3420.18|3418.68|3424.18|3422.68|3419.18|3417.68|1675
1665728100000|2022-10-14 06:15:00|3419.18|3417.68|3425.18|3423.68|3426.18|3424.68|3419.18|3417.68|2795
1665728400000|2022-10-14 06:20:00|3424.18|3422.68|3423.18|3421.68|3424.18|3422.68|3420.18|3418.68|2649
1665728700000|2022-10-14 06:25:00|3424.18|3422.68|3432.18|3430.68|3432.18|3430.68|3424.18|3422.68|4349
1665729000000|2022-10-14 06:30:00|3431.68|3430.18|3430.18|3428.68|3431.68|3430.18|3427.18|3425.68|1436
1665729300000|2022-10-14 06:35:00|3430.68|3429.18|3430.18|3428.68|3435.18|3433.68|3430.18|3428.68|4878
1665729600000|2022-10-14 06:40:00|3429.18|3427.68|3434.18|3432.68|3435.18|3433.68|3429.18|3427.68|3691
1665729900000|2022-10-14 06:45:00|3433.18|3431.68|3430.18|3428.68|3437.18|3435.68|3429.18|3427.68|4601
1665730200000|2022-10-14 06:50:00|3431.18|3429.68|3423.18|3421.68|3431.18|3429.68|3423.18|3421.68|7820
1665730500000|2022-10-14 06:55:00|3424.18|3422.68|3421.18|3419.68|3424.18|3422.68|3420.18|3418.68|6641
1665730800000|2022-10-14 07:00:00|3422.18|3420.68|3417.18|3415.68|3423.18|3421.68|3414.18|3412.68|23252
1665731100000|2022-10-14 07:05:00|3416.18|3414.68|3427.68|3426.18|3429.18|3427.68|3416.18|3414.68|14222
1665731400000|2022-10-14 07:10:00|3427.18|3425.68|3428.18|3426.68|3430.18|3428.68|3424.18|3422.68|14460
1665731700000|2022-10-14 07:15:00|3427.18|3425.68|3420.18|3418.68|3427.68|3426.18|3419.18|3417.68|10426
1665732000000|2022-10-14 07:20:00|3421.18|3419.68|3404.18|3402.68|3421.18|3419.68|3404.18|3402.68|20873
1665732300000|2022-10-14 07:25:00|3403.18|3401.68|3405.18|3403.68|3406.18|3404.68|3399.18|3397.68|16017
1665732600000|2022-10-14 07:30:00|3404.18|3402.68|3393.18|3391.68|3404.18|3402.68|3392.18|3390.68|12145
1665732900000|2022-10-14 07:35:00|3392.18|3390.68|3395.18|3393.68|3396.18|3394.68|3389.18|3387.68|10432
1665733200000|2022-10-14 07:40:00|3394.82|3393.32|3401.82|3400.32|3402.82|3401.32|3393.82|3392.32|9961
1665733500000|2022-10-14 07:45:00|3400.82|3399.32|3398.82|3397.32|3401.82|3400.32|3397.82|3396.32|7337
1665733800000|2022-10-14 07:50:00|3399.32|3397.82|3404.82|3403.32|3404.82|3403.32|3396.82|3395.32|10521
1665734100000|2022-10-14 07:55:00|3403.82|3402.32|3405.82|3404.32|3407.82|3406.32|3403.82|3402.32|4679
1665734400000|2022-10-14 08:00:00|3404.82|3403.32|3402.82|3401.32|3405.82|3404.32|3398.82|3397.32|5650
1665734700000|2022-10-14 08:05:00|3401.82|3400.32|3406.82|3405.32|3406.82|3405.32|3401.82|3400.32|6802
1665735000000|2022-10-14 08:10:00|3407.82|3406.32|3408.82|3407.32|3410.82|3409.32|3404.82|3403.32|8961
1665735300000|2022-10-14 08:15:00|3409.82|3408.32|3403.82|3402.32|3409.82|3408.32|3400.82|3399.32|12035
1665735600000|2022-10-14 08:20:00|3402.82|3401.32|3396.82|3395.32|3404.82|3403.32|3396.32|3394.82|8140
1665735900000|2022-10-14 08:25:00|3397.82|3396.32|3398.82|3397.32|3398.82|3397.32|3394.82|3393.32|3815
1665736200000|2022-10-14 08:30:00|3397.82|3396.32|3399.82|3398.32|3401.82|3400.32|3395.82|3394.32|8883
1665736500000|2022-10-14 08:35:00|3398.82|3397.32|3402.82|3401.32|3402.82|3401.32|3397.82|3396.32|2953
1665736800000|2022-10-14 08:40:00|3403.82|3402.32|3400.82|3399.32|3403.82|3402.32|3399.82|3398.32|4424
1665737100000|2022-10-14 08:45:00|3399.82|3398.32|3395.82|3394.32|3400.82|3399.32|3394.82|3393.32|4223
1665737400000|2022-10-14 08:50:00|3396.32|3394.82|3388.82|3387.32|3396.82|3395.32|3388.32|3386.82|11418
1665737700000|2022-10-14 08:55:00|3389.82|3388.32|3387.82|3386.32|3389.82|3388.32|3385.82|3384.32|7357
1665738000000|2022-10-14 09:00:00|3386.82|3385.32|3384.82|3383.32|3386.82|3385.32|3383.32|3381.82|4188
1665738300000|2022-10-14 09:05:00|3385.82|3384.32|3385.82|3384.32|3388.82|3387.32|3384.82|3383.32|6434
1665738600000|2022-10-14 09:10:00|3386.82|3385.32|3385.82|3384.32|3387.82|3386.32|3384.82|3383.32|5645
1665738900000|2022-10-14 09:15:00|3386.82|3385.32|3387.82|3386.32|3389.82|3388.32|3383.82|3382.32|7034
1665739200000|2022-10-14 09:20:00|3388.82|3387.32|3390.82|3389.32|3393.82|3392.32|3387.82|3386.32|3964
1665739500000|2022-10-14 09:25:00|3389.82|3388.32|3383.82|3382.32|3389.82|3388.32|3382.82|3381.32|5216
1665739800000|2022-10-14 09:30:00|3384.82|3383.32|3385.82|3384.32|3386.82|3385.32|3383.82|3382.32|3676
1665740100000|2022-10-14 09:35:00|3386.82|3385.32|3386.82|3385.32|3386.82|3385.32|3383.82|3382.32|2308
1665740400000|2022-10-14 09:40:00|3385.82|3384.32|3383.82|3382.32|3385.82|3384.32|3381.82|3380.32|1727
1665740700000|2022-10-14 09:45:00|3382.82|3381.32|3389.82|3388.32|3392.82|3391.32|3379.82|3378.32|19223
1665741000000|2022-10-14 09:50:00|3390.32|3388.82|3383.82|3382.32|3390.82|3389.32|3380.82|3379.32|11631
1665741300000|2022-10-14 09:55:00|3384.82|3383.32|3393.82|3392.32|3396.82|3395.32|3384.82|3383.32|22588
1665741600000|2022-10-14 10:00:00|3394.82|3393.32|3400.82|3399.32|3400.82|3399.32|3391.82|3390.32|11817
1665741900000|2022-10-14 10:05:00|3399.82|3398.32|3398.82|3397.32|3403.82|3402.32|3397.82|3396.32|6763
1665742200000|2022-10-14 10:10:00|3399.82|3398.32|3399.82|3398.32|3401.82|3400.32|3397.82|3396.32|8723
1665742500000|2022-10-14 10:15:00|3398.82|3397.32|3400.82|3399.32|3400.82|3399.32|3396.82|3395.32|4209
1665742800000|2022-10-14 10:20:00|3399.82|3398.32|3406.82|3405.32|3407.82|3406.32|3395.82|3394.32|8578
1665743100000|2022-10-14 10:25:00|3405.82|3404.32|3414.82|3413.32|3419.82|3418.32|3403.82|3402.32|14288
1665743400000|2022-10-14 10:30:00|3415.82|3414.32|3409.82|3408.32|3418.82|3417.32|3407.82|3406.32|7647
1665743700000|2022-10-14 10:35:00|3408.82|3407.32|3409.82|3408.32|3413.82|3412.32|3408.82|3407.32|6652
1665744000000|2022-10-14 10:40:00|3408.82|3407.32|3408.82|3407.32|3410.82|3409.32|3407.82|3406.32|4309
1665744300000|2022-10-14 10:45:00|3407.82|3406.32|3411.82|3410.32|3411.82|3410.32|3406.82|3405.32|3807
1665744600000|2022-10-14 10:50:00|3412.82|3411.32|3412.82|3411.32|3416.82|3415.32|3411.82|3410.32|7787
1665744900000|2022-10-14 10:55:00|3413.82|3412.32|3415.82|3414.32|3416.82|3415.32|3410.82|3409.32|3032
1665745200000|2022-10-14 11:00:00|3413.82|3412.32|3412.82|3411.32|3415.82|3414.32|3411.82|3410.32|4930
1665745500000|2022-10-14 11:05:00|3414.82|3413.32|3418.82|3417.32|3418.82|3417.32|3412.82|3411.32|2059
1665745800000|2022-10-14 11:10:00|3417.82|3416.32|3419.82|3418.32|3420.82|3419.32|3417.82|3416.32|2919
1665746100000|2022-10-14 11:15:00|3420.82|3419.32|3415.82|3414.32|3420.82|3419.32|3415.82|3414.32|4807
1665746400000|2022-10-14 11:20:00|3416.82|3415.32|3418.82|3417.32|3419.82|3418.32|3416.82|3415.32|1874
1665746700000|2022-10-14 11:25:00|3419.82|3418.32|3415.82|3414.32|3419.82|3418.32|3414.82|3413.32|2599
1665747000000|2022-10-14 11:30:00|3414.82|3413.32|3411.82|3410.32|3414.82|3413.32|3407.82|3406.32|6493
1665747300000|2022-10-14 11:35:00|3410.82|3409.32|3408.82|3407.32|3413.82|3412.32|3408.82|3407.32|3230
1665747600000|2022-10-14 11:40:00|3408.95|3407.45|3404.95|3403.45|3410.95|3409.45|3401.95|3400.45|7029
1665747900000|2022-10-14 11:45:00|3405.95|3404.45|3403.95|3402.45|3409.95|3408.45|3403.95|3402.45|5876
1665748200000|2022-10-14 11:50:00|3404.95|3403.45|3399.95|3398.45|3404.95|3403.45|3399.95|3398.45|4849
1665748500000|2022-10-14 11:55:00|3398.95|3397.45|3396.95|3395.45|3401.95|3400.45|3396.95|3395.45|2757
1665748800000|2022-10-14 12:00:00|3397.95|3396.45|3402.95|3401.45|3402.95|3401.45|3396.95|3395.45|2017
1665749100000|2022-10-14 12:05:00|3401.95|3400.45|3406.95|3405.45|3407.95|3406.45|3401.95|3400.45|5283
1665749400000|2022-10-14 12:10:00|3405.95|3404.45|3401.95|3400.45|3406.95|3405.45|3401.95|3400.45|3528
1665749700000|2022-10-14 12:15:00|3402.95|3401.45|3405.95|3404.45|3406.95|3405.45|3401.95|3400.45|2603
1665750000000|2022-10-14 12:20:00|3406.95|3405.45|3408.95|3407.45|3410.95|3409.45|3405.95|3404.45|2177
1665750300000|2022-10-14 12:25:00|3409.95|3408.45|3408.95|3407.45|3412.95|3411.45|3407.95|3406.45|3711
1665750600000|2022-10-14 12:30:00|3412.45|3410.95|3413.95|3412.45|3414.95|3413.45|3404.45|3402.95|21762
1665750900000|2022-10-14 12:35:00|3412.95|3411.45|3411.95|3410.45|3413.95|3412.45|3407.95|3406.45|13526
1665751200000|2022-10-14 12:40:00|3410.95|3409.45|3413.95|3412.45|3414.95|3413.45|3405.95|3404.45|5294
1665751500000|2022-10-14 12:45:00|3414.95|3413.45|3420.95|3419.45|3420.95|3419.45|3413.95|3412.45|15410
1665751800000|2022-10-14 12:50:00|3419.95|3418.45|3429.95|3428.45|3429.95|3428.45|3419.95|3418.45|26752
1665752100000|2022-10-14 12:55:00|3430.95|3429.45|3437.95|3436.45|3443.95|3442.45|3430.95|3429.45|20141
1665752400000|2022-10-14 13:00:00|3438.95|3437.45|3441.95|3440.45|3442.95|3441.45|3434.95|3433.45|14192
1665752700000|2022-10-14 13:05:00|3440.95|3439.45|3444.95|3443.45|3445.95|3444.45|3435.95|3434.45|21746
1665753000000|2022-10-14 13:10:00|3443.95|3442.45|3440.95|3439.45|3446.95|3445.45|3439.95|3438.45|19430
1665753300000|2022-10-14 13:15:00|3439.95|3438.45|3438.95|3437.45|3440.95|3439.45|3437.95|3436.45|11335
1665753600000|2022-10-14 13:20:00|3439.95|3438.45|3439.95|3438.45|3441.95|3440.45|3438.95|3437.45|5560
1665753900000|2022-10-14 13:25:00|3438.95|3437.45|3440.95|3439.45|3441.95|3440.45|3435.95|3434.45|6296
1665754200000|2022-10-14 13:30:00|3441.95|3440.45|3439.95|3438.45|3447.45|3445.95|3435.95|3434.45|16717
1665754500000|2022-10-14 13:35:00|3438.95|3437.45|3452.95|3451.45|3453.95|3452.45|3437.95|3436.45|17652
1665754800000|2022-10-14 13:40:00|3453.95|3452.45|3431.95|3430.45|3453.95|3452.45|3430.95|3429.45|11612
1665755100000|2022-10-14 13:45:00|3430.95|3429.45|3429.95|3428.45|3431.95|3430.45|3424.95|3423.45|18517
1665755400000|2022-10-14 13:50:00|3428.95|3427.45|3424.95|3423.45|3436.95|3435.45|3423.95|3422.45|12267
1665755700000|2022-10-14 13:55:00|3425.95|3424.45|3422.95|3421.45|3429.95|3428.45|3422.95|3421.45|8008
1665756000000|2022-10-14 14:00:00|3415.45|3413.95|3411.95|3410.45|3415.45|3413.95|3400.95|3399.45|40547
1665756300000|2022-10-14 14:05:00|3411.45|3409.95|3406.95|3405.45|3414.95|3413.45|3404.95|3403.45|13443
1665756600000|2022-10-14 14:10:00|3407.09|3405.59|3391.59|3390.09|3409.09|3407.59|3389.09|3387.59|14222
1665756900000|2022-10-14 14:15:00|3392.09|3390.59|3391.09|3389.59|3396.09|3394.59|3388.09|3386.59|12016
1665757200000|2022-10-14 14:20:00|3390.59|3389.09|3382.09|3380.59|3390.59|3389.09|3380.09|3378.59|14262
1665757500000|2022-10-14 14:25:00|3382.59|3381.09|3390.09|3388.59|3395.09|3393.59|3381.09|3379.59|14400
1665757800000|2022-10-14 14:30:00|3390.59|3389.09|3391.09|3389.59|3397.09|3395.59|3389.09|3387.59|12484
1665758100000|2022-10-14 14:35:00|3392.09|3390.59|3392.09|3390.59|3396.09|3394.59|3388.09|3386.59|9390
1665758400000|2022-10-14 14:40:00|3391.09|3389.59|3382.09|3380.59|3397.09|3395.59|3381.09|3379.59|13174
1665758700000|2022-10-14 14:45:00|3383.09|3381.59|3383.09|3381.59|3389.09|3387.59|3380.09|3378.59|9515
1665759000000|2022-10-14 14:50:00|3384.09|3382.59|3390.09|3388.59|3392.09|3390.59|3381.09|3379.59|10015
1665759300000|2022-10-14 14:55:00|3389.09|3387.59|3395.09|3393.59|3395.09|3393.59|3388.09|3386.59|7929
1665759600000|2022-10-14 15:00:00|3394.59|3393.09|3402.09|3400.59|3404.09|3402.59|3394.59|3393.09|10610
1665759900000|2022-10-14 15:05:00|3401.09|3399.59|3395.09|3393.59|3402.09|3400.59|3394.09|3392.59|5636
1665760200000|2022-10-14 15:10:00|3396.09|3394.59|3385.09|3383.59|3396.09|3394.59|3384.09|3382.59|10695
1665760500000|2022-10-14 15:15:00|3386.09|3384.59|3381.09|3379.59|3388.09|3386.59|3379.09|3377.59|14933
1665760800000|2022-10-14 15:20:00|3382.09|3380.59|3387.09|3385.59|3389.09|3387.59|3382.09|3380.59|12944
1665761100000|2022-10-14 15:25:00|3388.09|3386.59|3393.09|3391.59|3394.09|3392.59|3386.09|3384.59|26434
1665761400000|2022-10-14 15:30:00|3392.09|3390.59|3383.09|3381.59|3393.09|3391.59|3382.09|3380.59|56162
1665761700000|2022-10-14 15:35:00|3382.09|3380.59|3384.09|3382.59|3385.09|3383.59|3378.09|3376.59|33011
1665762000000|2022-10-14 15:40:00|3384.59|3383.09|3383.09|3381.59|3387.09|3385.59|3379.09|3377.59|8442
1665762300000|2022-10-14 15:45:00|3382.09|3380.59|3377.09|3375.59|3382.09|3380.59|3375.59|3374.09|8489
1665762600000|2022-10-14 15:50:00|3378.09|3376.59|3376.59|3375.09|3381.09|3379.59|3372.09|3370.59|5806
1665762900000|2022-10-14 15:55:00|3377.09|3375.59|3374.09|3372.59|3379.09|3377.59|3374.09|3372.59|7889
1665763200000|2022-10-14 16:00:00|3373.09|3371.59|3383.09|3381.59|3383.59|3382.09|3373.09|3371.59|6725
1665763500000|2022-10-14 16:05:00|3382.59|3381.09|3369.09|3367.59|3383.09|3381.59|3369.09|3367.59|6752
1665763800000|2022-10-14 16:10:00|3368.09|3366.59|3369.09|3367.59|3373.09|3371.59|3368.09|3366.59|4554
1665764100000|2022-10-14 16:15:00|3369.59|3368.09|3371.09|3369.59|3372.09|3370.59|3367.09|3365.59|3615
1665764400000|2022-10-14 16:20:00|3370.59|3369.09|3374.09|3372.59|3375.09|3373.59|3369.09|3367.59|2208
1665764700000|2022-10-14 16:25:00|3374.59|3373.09|3376.09|3374.59|3376.09|3374.59|3371.09|3369.59|1981
1665765000000|2022-10-14 16:30:00|3375.59|3374.09|3373.09|3371.59|3379.09|3377.59|3373.09|3371.59|1641
1665765300000|2022-10-14 16:35:00|3373.59|3372.09|3379.09|3377.59|3381.09|3379.59|3373.09|3371.59|2430
1665765600000|2022-10-14 16:40:00|3378.09|3376.59|3382.09|3380.59|3384.09|3382.59|3378.09|3376.59|1910
1665765900000|2022-10-14 16:45:00|3381.59|3380.09|3375.09|3373.59|3382.09|3380.59|3375.09|3373.59|1037
1665766200000|2022-10-14 16:50:00|3375.59|3374.09|3375.09|3373.59|3376.59|3375.09|3372.09|3370.59|1560
1665766500000|2022-10-14 16:55:00|3374.09|3372.59|3376.09|3374.59|3376.09|3374.59|3374.09|3372.59|658
1665766800000|2022-10-14 17:00:00|3375.59|3374.09|3380.09|3378.59|3382.09|3380.59|3375.09|3373.59|1575
1665767100000|2022-10-14 17:05:00|3379.59|3378.09|3373.09|3371.59|3380.09|3378.59|3372.09|3370.59|2555
1665767400000|2022-10-14 17:10:00|3374.09|3372.59|3372.09|3370.59|3377.09|3375.59|3371.09|3369.59|1342
1665767700000|2022-10-14 17:15:00|3373.09|3371.59|3374.09|3372.59|3377.09|3375.59|3372.09|3370.59|1986
1665768000000|2022-10-14 17:20:00|3373.59|3372.09|3375.09|3373.59|3377.09|3375.59|3371.09|3369.59|1004
1665768300000|2022-10-14 17:25:00|3375.59|3374.09|3377.09|3375.59|3377.09|3375.59|3373.09|3371.59|954
1665768600000|2022-10-14 17:30:00|3376.09|3374.59|3378.09|3376.59|3380.09|3378.59|3375.09|3373.59|530
1665768900000|2022-10-14 17:35:00|3379.09|3377.59|3378.59|3377.09|3380.09|3378.59|3375.09|3373.59|415
1665769200000|2022-10-14 17:40:00|3378.09|3376.59|3376.09|3374.59|3381.09|3379.59|3375.09|3373.59|539
1665769500000|2022-10-14 17:45:00|3375.09|3373.59|3378.09|3376.59|3379.09|3377.59|3375.09|3373.59|572
1665769800000|2022-10-14 17:50:00|3377.59|3376.09|3377.09|3375.59|3377.59|3376.09|3374.09|3372.59|600
1665770100000|2022-10-14 17:55:00|3377.59|3376.09|3381.09|3379.59|3381.09|3379.59|3376.09|3374.59|1502
1665770400000|2022-10-14 18:00:00|3380.09|3378.59|3376.09|3374.59|3381.09|3379.59|3375.09|3373.59|572
1665770700000|2022-10-14 18:05:00|3377.09|3375.59|3373.09|3371.59|3377.09|3375.59|3372.09|3370.59|854
1665771000000|2022-10-14 18:10:00|3372.09|3370.59|3371.09|3369.59|3373.09|3371.59|3370.09|3368.59|601
1665771300000|2022-10-14 18:15:00|3370.09|3368.59|3368.09|3366.59|3372.09|3370.59|3367.09|3365.59|1440
1665771600000|2022-10-14 18:20:00|3369.09|3367.59|3370.09|3368.59|3371.09|3369.59|3368.09|3366.59|945
1665771900000|2022-10-14 18:25:00|3369.59|3368.09|3369.09|3367.59|3370.09|3368.59|3366.09|3364.59|830
1665772200000|2022-10-14 18:30:00|3368.09|3366.59|3367.09|3365.59|3371.09|3369.59|3367.09|3365.59|744
1665772500000|2022-10-14 18:35:00|3367.59|3366.09|3367.09|3365.59|3369.09|3367.59|3366.09|3364.59|473
1665772800000|2022-10-14 18:40:00|3368.09|3366.59|3368.09|3366.59|3369.09|3367.59|3364.09|3362.59|1023
1665773100000|2022-10-14 18:45:00|3367.59|3366.09|3367.59|3366.09|3368.09|3366.59|3364.09|3362.59|844
1665773400000|2022-10-14 18:50:00|3368.09|3366.59|3366.09|3364.59|3368.09|3366.59|3366.09|3364.59|834
1665773700000|2022-10-14 18:55:00|3365.09|3363.59|3368.09|3366.59|3369.09|3367.59|3365.09|3363.59|731
1665774000000|2022-10-14 19:00:00|3368.59|3367.09|3371.09|3369.59|3373.09|3371.59|3368.59|3367.09|912
1665774300000|2022-10-14 19:05:00|3372.09|3370.59|3368.09|3366.59|3372.09|3370.59|3366.09|3364.59|942
1665774600000|2022-10-14 19:10:00|3367.09|3365.59|3364.09|3362.59|3369.09|3367.59|3364.09|3362.59|863
1665774900000|2022-10-14 19:15:00|3364.59|3363.09|3364.09|3362.59|3365.09|3363.59|3362.09|3360.59|1356
1665775200000|2022-10-14 19:20:00|3364.59|3363.09|3367.09|3365.59|3368.09|3366.59|3363.09|3361.59|506
1665775500000|2022-10-14 19:25:00|3367.59|3366.09|3369.09|3367.59|3370.09|3368.59|3365.09|3363.59|587
1665775800000|2022-10-14 19:30:00|3370.09|3368.59|3371.09|3369.59|3371.09|3369.59|3366.09|3364.59|1186
1665776100000|2022-10-14 19:35:00|3371.59|3370.09|3368.09|3366.59|3373.09|3371.59|3366.09|3364.59|1423
1665776400000|2022-10-14 19:40:00|3369.09|3367.59|3367.09|3365.59|3369.09|3367.59|3365.09|3363.59|1136
1665776700000|2022-10-14 19:45:00|3366.09|3364.59|3367.09|3365.59|3367.09|3365.59|3364.09|3362.59|1933
1665777000000|2022-10-14 19:50:00|3368.09|3366.59|3365.09|3363.59|3368.09|3366.59|3362.09|3360.59|2926
1665777300000|2022-10-14 19:55:00|3364.09|3362.59|3360.09|3358.59|3364.09|3362.59|3357.59|3356.09|7193
1665777600000|2022-10-14 20:00:00|3360.34|3357.34|3359.14|3356.14|3362.14|3359.14|3358.44|3355.44|28787
1665777900000|2022-10-14 20:05:00|3358.94|3355.94|3360.74|3357.74|3361.24|3358.24|3358.64|3355.64|0
1665778200000|2022-10-14 20:10:00|3361.04|3358.04|3361.94|3358.94|3362.64|3359.64|3360.04|3357.04|0
1665778500000|2022-10-14 20:15:00|3361.84|3358.84|3362.14|3359.14|3362.44|3359.44|3360.34|3357.34|0
1665778800000|2022-10-14 20:20:00|3361.94|3358.94|3360.54|3357.54|3361.94|3358.94|3359.84|3356.84|0
1665779100000|2022-10-14 20:25:00|3360.34|3357.34|3359.14|3356.14|3360.54|3357.54|3358.94|3355.94|0
1665779400000|2022-10-14 20:30:00|3358.94|3355.94|3359.84|3356.84|3360.04|3357.04|3358.64|3355.64|0
1665779700000|2022-10-14 20:35:00|3360.04|3357.04|3360.74|3357.74|3361.04|3358.04|3359.84|3356.84|0
1665780000000|2022-10-14 20:40:00|3361.04|3358.04|3360.34|3357.34|3361.04|3358.04|3360.04|3357.04|0
1665780300000|2022-10-14 20:45:00|3360.54|3357.54|3359.34|3356.34|3360.64|3357.64|3358.94|3355.94|0
1665780600000|2022-10-14 20:50:00|3359.64|3356.64|3358.64|3355.64|3359.64|3356.64|3358.24|3355.24|0
1665780900000|2022-10-14 20:55:00|3358.94|3355.94|3358.24|3355.24|3361.74|3358.74|3358.04|3355.04|0
1665957600000|2022-10-16 22:00:00|3365.44|3362.44|3365.44|3362.44|3366.64|3363.64|3362.64|3359.64|0
1665957900000|2022-10-16 22:05:00|3364.84|3361.84|3367.64|3364.64|3369.84|3366.84|3363.44|3360.44|0
1665958200000|2022-10-16 22:10:00|3368.14|3365.14|3368.84|3365.84|3368.94|3365.94|3366.94|3363.94|0
1665958500000|2022-10-16 22:15:00|3368.94|3365.94|3366.24|3363.24|3369.34|3366.34|3365.34|3362.34|0
1665958800000|2022-10-16 22:20:00|3366.44|3363.44|3366.94|3363.94|3367.24|3364.24|3365.24|3362.24|0
1665959100000|2022-10-16 22:25:00|3366.74|3363.74|3369.54|3366.54|3371.64|3368.64|3366.74|3363.74|0
1665959400000|2022-10-16 22:30:00|3369.44|3366.44|3369.54|3366.54|3371.14|3368.14|3368.84|3365.84|0
1665959700000|2022-10-16 22:35:00|3369.34|3366.34|3369.84|3366.84|3371.64|3368.64|3369.34|3366.34|0
1665960000000|2022-10-16 22:40:00|3370.04|3367.04|3368.64|3365.64|3370.04|3367.04|3368.34|3365.34|0
1665960300000|2022-10-16 22:45:00|3368.74|3365.74|3371.94|3368.94|3372.54|3369.54|3368.64|3365.64|0
1665960600000|2022-10-16 22:50:00|3371.84|3368.84|3370.04|3367.04|3372.34|3369.34|3370.04|3367.04|0
1665960900000|2022-10-16 22:55:00|3369.84|3366.84|3370.74|3367.74|3370.94|3367.94|3369.64|3366.64|0
1665961200000|2022-10-16 23:00:00|3370.84|3367.84|3371.24|3368.24|3371.84|3368.84|3370.24|3367.24|0
1665961500000|2022-10-16 23:05:00|3371.44|3368.44|3369.54|3366.54|3371.64|3368.64|3368.84|3365.84|0
1665961800000|2022-10-16 23:10:00|3369.44|3366.44|3370.24|3367.24|3370.94|3367.94|3369.34|3366.34|0
1665962100000|2022-10-16 23:15:00|3370.44|3367.44|3368.34|3365.34|3371.64|3368.64|3368.34|3365.34|0
1665962400000|2022-10-16 23:20:00|3368.54|3365.54|3366.94|3363.94|3368.64|3365.64|3365.54|3362.54|0
1665962700000|2022-10-16 23:25:00|3367.14|3364.14|3368.94|3365.94|3369.34|3366.34|3366.74|3363.74|0
1665963000000|2022-10-16 23:30:00|3368.84|3365.84|3371.54|3368.54|3371.64|3368.64|3368.64|3365.64|0
1665963300000|2022-10-16 23:35:00|3371.44|3368.44|3372.34|3369.34|3374.94|3371.94|3371.44|3368.44|0
1665963600000|2022-10-16 23:40:00|3372.44|3369.44|3372.14|3369.14|3373.24|3370.24|3371.44|3368.44|0
1665963900000|2022-10-16 23:45:00|3372.34|3369.34|3374.04|3371.04|3374.74|3371.74|3372.14|3369.14|0
1665964200000|2022-10-16 23:50:00|3374.24|3371.24|3376.34|3373.34|3376.54|3373.54|3373.74|3370.74|0
1665964500000|2022-10-16 23:55:00|3376.54|3373.54|3375.24|3372.24|3376.54|3373.54|3374.24|3371.24|0
1665964800000|2022-10-17 00:00:00|3375.34|3372.34|3375.64|3372.64|3376.34|3373.34|3373.54|3370.54|0
1665965100000|2022-10-17 00:05:00|3375.44|3372.44|3375.14|3372.14|3376.54|3373.54|3374.24|3371.24|0
1665965400000|2022-10-17 00:10:00|3374.94|3371.94|3371.84|3368.84|3375.14|3372.14|3371.84|3368.84|0
1665965700000|2022-10-17 00:15:00|3371.64|3368.64|3366.34|3364.34|3371.64|3368.64|3364.34|3362.34|1008
1665966000000|2022-10-17 00:20:00|3366.84|3364.84|3371.34|3369.34|3371.34|3369.34|3366.84|3364.84|557
1665966300000|2022-10-17 00:25:00|3370.34|3368.34|3369.84|3367.84|3371.34|3369.34|3369.34|3367.34|615
1665966600000|2022-10-17 00:30:00|3369.34|3367.34|3370.84|3368.84|3373.34|3371.34|3369.34|3367.34|347
1665966900000|2022-10-17 00:35:00|3370.34|3368.34|3371.34|3369.34|3375.34|3373.34|3369.34|3367.34|390
1665967200000|2022-10-17 00:40:00|3372.34|3370.34|3373.34|3371.34|3374.34|3372.34|3371.34|3369.34|189
1665967500000|2022-10-17 00:45:00|3374.34|3372.34|3372.34|3370.34|3375.34|3373.34|3371.34|3369.34|91
1665967800000|2022-10-17 00:50:00|3371.34|3369.34|3370.84|3368.84|3372.34|3370.34|3369.34|3367.34|83
1665968100000|2022-10-17 00:55:00|3371.34|3369.34|3372.34|3370.34|3372.34|3370.34|3369.34|3367.34|98
1665968400000|2022-10-17 01:00:00|3373.34|3371.34|3372.34|3370.34|3374.34|3372.34|3369.34|3367.34|116
1665968700000|2022-10-17 01:05:00|3371.34|3369.34|3370.34|3368.34|3373.84|3371.84|3370.34|3368.34|85
1665969000000|2022-10-17 01:10:00|3370.84|3368.84|3370.34|3368.34|3372.34|3370.34|3370.34|3368.34|96
1665969300000|2022-10-17 01:15:00|3371.34|3369.34|3374.34|3372.34|3374.34|3372.34|3370.34|3368.34|154
1665969600000|2022-10-17 01:20:00|3375.34|3373.34|3375.34|3373.34|3376.34|3374.34|3374.34|3372.34|309
1665969900000|2022-10-17 01:25:00|3374.34|3372.34|3376.34|3374.34|3377.34|3375.34|3374.34|3372.34|105
1665970200000|2022-10-17 01:30:00|3375.34|3373.34|3378.34|3376.34|3378.84|3376.84|3374.34|3372.34|226
1665970500000|2022-10-17 01:35:00|3377.34|3375.34|3377.34|3375.34|3378.34|3376.34|3375.84|3373.84|165
1665970800000|2022-10-17 01:40:00|3376.34|3374.34|3376.34|3374.34|3377.34|3375.34|3375.34|3373.34|61
1665971100000|2022-10-17 01:45:00|3376.84|3374.84|3378.34|3376.34|3379.34|3377.34|3376.34|3374.34|87
1665971400000|2022-10-17 01:50:00|3377.34|3375.34|3376.34|3374.34|3378.34|3376.34|3375.34|3373.34|77
1665971700000|2022-10-17 01:55:00|3377.34|3375.34|3374.34|3372.34|3377.34|3375.34|3374.34|3372.34|50
1665972000000|2022-10-17 02:00:00|3374.84|3372.84|3373.34|3371.34|3376.34|3374.34|3371.84|3369.84|339
1665972300000|2022-10-17 02:05:00|3373.84|3371.84|3376.34|3374.34|3376.34|3374.34|3373.84|3371.84|58
1665972600000|2022-10-17 02:10:00|3375.34|3373.34|3376.34|3374.34|3377.34|3375.34|3375.34|3373.34|138
1665972900000|2022-10-17 02:15:00|3377.34|3375.34|3374.34|3372.34|3377.34|3375.34|3374.34|3372.34|55
1665973200000|2022-10-17 02:20:00|3373.34|3371.34|3375.34|3373.34|3375.34|3373.34|3372.34|3370.34|45
1665973500000|2022-10-17 02:25:00|3374.84|3372.84|3374.34|3372.34|3375.34|3373.34|3374.34|3372.34|42
1665973800000|2022-10-17 02:30:00|3375.34|3373.34|3373.34|3371.34|3375.84|3373.84|3373.34|3371.34|96
1665974100000|2022-10-17 02:35:00|3373.84|3371.84|3374.34|3372.34|3375.34|3373.34|3372.34|3370.34|66
1665974400000|2022-10-17 02:40:00|3373.34|3371.34|3376.34|3374.34|3376.34|3374.34|3373.34|3371.34|145
1665974700000|2022-10-17 02:45:00|3375.34|3373.34|3377.34|3375.34|3377.34|3375.34|3375.34|3373.34|30
1665975000000|2022-10-17 02:50:00|3376.34|3374.34|3377.34|3375.34|3377.34|3375.34|3375.34|3373.34|37
1665975300000|2022-10-17 02:55:00|3376.34|3374.34|3375.34|3373.34|3376.84|3374.84|3375.34|3373.34|31
1665975600000|2022-10-17 03:00:00|3375.84|3373.84|3374.34|3372.34|3376.34|3374.34|3374.34|3372.34|98
1665975900000|2022-10-17 03:05:00|3374.84|3372.84|3375.34|3373.34|3376.34|3374.34|3374.34|3372.34|92
1665976200000|2022-10-17 03:10:00|3376.34|3374.34|3375.34|3373.34|3376.34|3374.34|3374.34|3372.34|88
1665976500000|2022-10-17 03:15:00|3376.34|3374.34|3377.34|3375.34|3378.34|3376.34|3375.84|3373.84|113
1665976800000|2022-10-17 03:20:00|3377.84|3375.84|3377.34|3375.34|3378.34|3376.34|3377.34|3375.34|22
1665977100000|2022-10-17 03:25:00|3377.84|3375.84|3377.84|3375.84|3378.34|3376.34|3377.34|3375.34|38
1665977400000|2022-10-17 03:30:00|3378.34|3376.34|3376.34|3374.34|3378.34|3376.34|3376.34|3374.34|131
1665977700000|2022-10-17 03:35:00|3376.84|3374.84|3378.34|3376.34|3378.34|3376.34|3376.34|3374.34|13
1665978000000|2022-10-17 03:40:00|3377.84|3375.84|3376.34|3374.34|3378.34|3376.34|3376.34|3374.34|7
1665978300000|2022-10-17 03:45:00|3377.34|3375.34|3375.34|3373.34|3377.34|3375.34|3375.34|3373.34|23
1665978600000|2022-10-17 03:50:00|3375.84|3373.84|3376.34|3374.34|3376.34|3374.34|3375.34|3373.34|10
1665978900000|2022-10-17 03:55:00|3375.34|3373.34|3375.34|3373.34|3376.34|3374.34|3375.34|3373.34|92
1665979200000|2022-10-17 04:00:00|3374.34|3372.34|3373.34|3371.34|3375.34|3373.34|3373.34|3371.34|61
1665979500000|2022-10-17 04:05:00|3373.84|3371.84|3373.34|3371.34|3374.34|3372.34|3373.34|3371.34|19
1665979800000|2022-10-17 04:10:00|3372.84|3370.84|3374.34|3372.34|3374.34|3372.34|3372.34|3370.34|25
1665980100000|2022-10-17 04:15:00|3373.34|3371.34|3374.34|3372.34|3374.34|3372.34|3373.34|3371.34|32
1665980400000|2022-10-17 04:20:00|3373.34|3371.34|3373.34|3371.34|3373.84|3371.84|3373.34|3371.34|6
1665980700000|2022-10-17 04:25:00|3372.34|3370.34|3372.34|3370.34|3373.34|3371.34|3372.34|3370.34|8
1665981000000|2022-10-17 04:30:00|3372.84|3370.84|3374.34|3372.34|3374.34|3372.34|3372.84|3370.84|66
1665981300000|2022-10-17 04:35:00|3373.84|3371.84|3375.34|3373.34|3375.34|3373.34|3373.84|3371.84|67
1665981600000|2022-10-17 04:40:00|3375.84|3373.84|3375.84|3373.84|3375.84|3373.84|3375.84|3373.84|24
1665981900000|2022-10-17 04:45:00|3375.34|3373.34|3376.34|3374.34|3376.34|3374.34|3375.34|3373.34|5
1665982200000|2022-10-17 04:50:00|3375.34|3373.34|3376.34|3374.34|3376.34|3374.34|3375.34|3373.34|8
1665982500000|2022-10-17 04:55:00|3375.84|3373.84|3375.34|3373.34|3376.34|3374.34|3374.34|3372.34|171
1665982800000|2022-10-17 05:00:00|3374.34|3372.34|3377.34|3375.34|3377.34|3375.34|3374.34|3372.34|176
1665983100000|2022-10-17 05:05:00|3376.84|3374.84|3379.34|3377.34|3379.34|3377.34|3376.34|3374.34|166
1665983400000|2022-10-17 05:10:00|3378.84|3376.84|3380.34|3378.34|3381.34|3379.34|3378.34|3376.34|237
1665983700000|2022-10-17 05:15:00|3380.84|3378.84|3382.34|3380.34|3382.84|3380.84|3380.34|3378.34|388
1665984000000|2022-10-17 05:20:00|3381.34|3379.34|3380.34|3378.34|3383.34|3381.34|3380.34|3378.34|240
1665984300000|2022-10-17 05:25:00|3380.84|3378.84|3381.34|3379.34|3381.34|3379.34|3380.34|3378.34|56
1665984600000|2022-10-17 05:30:00|3380.34|3378.34|3381.34|3379.34|3381.34|3379.34|3379.34|3377.34|318
1665984900000|2022-10-17 05:35:00|3380.84|3378.84|3379.34|3377.34|3381.34|3379.34|3379.34|3377.34|185
1665985200000|2022-10-17 05:40:00|3379.84|3377.84|3381.84|3379.84|3382.34|3380.34|3379.34|3377.34|65
1665985500000|2022-10-17 05:45:00|3382.34|3380.34|3381.34|3379.34|3382.34|3380.34|3380.34|3378.34|169
1665985800000|2022-10-17 05:50:00|3380.34|3378.34|3384.34|3382.34|3384.34|3382.34|3380.34|3378.34|442
1665986100000|2022-10-17 05:55:00|3383.84|3381.84|3385.34|3383.34|3388.34|3386.34|3383.84|3381.84|948
1665986400000|2022-10-17 06:00:00|3385.09|3383.59|3387.09|3385.59|3388.09|3386.59|3385.09|3383.59|1372
1665986700000|2022-10-17 06:05:00|3386.59|3385.09|3381.59|3380.09|3387.09|3385.59|3381.09|3379.59|1150
1665987000000|2022-10-17 06:10:00|3382.09|3380.59|3387.09|3385.59|3387.09|3385.59|3380.09|3378.59|1244
1665987300000|2022-10-17 06:15:00|3386.59|3385.09|3386.09|3384.59|3387.09|3385.59|3384.09|3382.59|1323
1665987600000|2022-10-17 06:20:00|3385.59|3384.09|3384.09|3382.59|3386.09|3384.59|3383.09|3381.59|2255
1665987900000|2022-10-17 06:25:00|3384.59|3383.09|3386.59|3385.09|3386.59|3385.09|3384.09|3382.59|2290
1665988200000|2022-10-17 06:30:00|3386.09|3384.59|3387.09|3385.59|3390.09|3388.59|3386.09|3384.59|3148
1665988500000|2022-10-17 06:35:00|3387.59|3386.09|3388.09|3386.59|3389.09|3387.59|3386.09|3384.59|771
1665988800000|2022-10-17 06:40:00|3388.59|3387.09|3391.09|3389.59|3392.09|3390.59|3388.09|3386.59|975
1665989100000|2022-10-17 06:45:00|3392.09|3390.59|3392.09|3390.59|3392.09|3390.59|3389.09|3387.59|789
1665989400000|2022-10-17 06:50:00|3391.09|3389.59|3389.09|3387.59|3392.09|3390.59|3387.09|3385.59|1601
1665989700000|2022-10-17 06:55:00|3390.09|3388.59|3389.09|3387.59|3392.09|3390.59|3388.59|3387.09|1673
1665990000000|2022-10-17 07:00:00|3388.09|3386.59|3400.09|3398.59|3400.09|3398.59|3384.09|3382.59|14084
1665990300000|2022-10-17 07:05:00|3399.09|3397.59|3392.09|3390.59|3399.09|3397.59|3390.09|3388.59|8456
1665990600000|2022-10-17 07:10:00|3393.09|3391.59|3383.09|3381.59|3394.09|3392.59|3383.09|3381.59|7334
1665990900000|2022-10-17 07:15:00|3384.09|3382.59|3375.09|3373.59|3388.09|3386.59|3373.09|3371.59|8641
1665991200000|2022-10-17 07:20:00|3374.59|3373.09|3376.09|3374.59|3378.09|3376.59|3369.09|3367.59|7092
1665991500000|2022-10-17 07:25:00|3377.09|3375.59|3382.09|3380.59|3382.09|3380.59|3374.09|3372.59|6365
1665991800000|2022-10-17 07:30:00|3381.09|3379.59|3379.09|3377.59|3384.09|3382.59|3378.09|3376.59|4429
1665992100000|2022-10-17 07:35:00|3380.09|3378.59|3377.09|3375.59|3383.09|3381.59|3375.09|3373.59|2812
1665992400000|2022-10-17 07:40:00|3377.16|3375.66|3385.16|3383.66|3388.16|3386.66|3376.16|3374.66|5701
1665992700000|2022-10-17 07:45:00|3384.16|3382.66|3388.16|3386.66|3388.16|3386.66|3384.16|3382.66|3069
1665993000000|2022-10-17 07:50:00|3389.16|3387.66|3397.16|3395.66|3398.16|3396.66|3386.16|3384.66|5933
1665993300000|2022-10-17 07:55:00|3398.16|3396.66|3398.16|3396.66|3401.66|3400.16|3397.16|3395.66|5961
1665993600000|2022-10-17 08:00:00|3399.16|3397.66|3397.16|3395.66|3400.16|3398.66|3396.16|3394.66|4392
1665993900000|2022-10-17 08:05:00|3396.66|3395.16|3398.16|3396.66|3398.16|3396.66|3394.16|3392.66|5015
1665994200000|2022-10-17 08:10:00|3397.16|3395.66|3392.16|3390.66|3399.16|3397.66|3392.16|3390.66|4572
1665994500000|2022-10-17 08:15:00|3391.16|3389.66|3393.66|3392.16|3394.16|3392.66|3387.16|3385.66|4172
1665994800000|2022-10-17 08:20:00|3393.16|3391.66|3395.16|3393.66|3397.16|3395.66|3393.16|3391.66|1964
1665995100000|2022-10-17 08:25:00|3394.66|3393.16|3385.16|3383.66|3395.16|3393.66|3385.16|3383.66|4061
1665995400000|2022-10-17 08:30:00|3385.66|3384.16|3384.16|3382.66|3387.16|3385.66|3383.16|3381.66|3280
1665995700000|2022-10-17 08:35:00|3385.16|3383.66|3394.16|3392.66|3395.16|3393.66|3385.16|3383.66|3503
1665996000000|2022-10-17 08:40:00|3393.66|3392.16|3390.16|3388.66|3395.16|3393.66|3389.16|3387.66|3018
1665996300000|2022-10-17 08:45:00|3390.66|3389.16|3388.16|3386.66|3394.16|3392.66|3383.16|3381.66|5760
1665996600000|2022-10-17 08:50:00|3388.66|3387.16|3395.16|3393.66|3395.16|3393.66|3388.16|3386.66|2938
1665996900000|2022-10-17 08:55:00|3395.66|3394.16|3393.16|3391.66|3398.16|3396.66|3391.16|3389.66|2699
1665997200000|2022-10-17 09:00:00|3394.16|3392.66|3393.16|3391.66|3395.16|3393.66|3390.16|3388.66|3181
1665997500000|2022-10-17 09:05:00|3392.16|3390.66|3391.16|3389.66|3394.16|3392.66|3389.16|3387.66|2174
1665997800000|2022-10-17 09:10:00|3392.16|3390.66|3395.16|3393.66|3395.16|3393.66|3391.16|3389.66|3291
1665998100000|2022-10-17 09:15:00|3394.16|3392.66|3393.16|3391.66|3396.16|3394.66|3392.16|3390.66|1413
1665998400000|2022-10-17 09:20:00|3394.16|3392.66|3396.16|3394.66|3396.16|3394.66|3393.16|3391.66|1719
1665998700000|2022-10-17 09:25:00|3397.16|3395.66|3398.16|3396.66|3399.16|3397.66|3394.16|3392.66|5491
1665999000000|2022-10-17 09:30:00|3399.16|3397.66|3401.16|3399.66|3402.16|3400.66|3398.16|3396.66|3971
1665999300000|2022-10-17 09:35:00|3400.16|3398.66|3400.16|3398.66|3401.16|3399.66|3399.16|3397.66|2319
1665999600000|2022-10-17 09:40:00|3401.16|3399.66|3400.16|3398.66|3401.16|3399.66|3398.16|3396.66|2378
1665999900000|2022-10-17 09:45:00|3401.16|3399.66|3404.16|3402.66|3404.16|3402.66|3401.16|3399.66|2902
1666000200000|2022-10-17 09:50:00|3403.66|3402.16|3404.16|3402.66|3404.16|3402.66|3402.16|3400.66|3434
1666000500000|2022-10-17 09:55:00|3403.16|3401.66|3404.16|3402.66|3404.16|3402.66|3401.16|3399.66|2898
1666000800000|2022-10-17 10:00:00|3403.16|3401.66|3406.16|3404.66|3409.66|3408.16|3403.16|3401.66|6352
1666001100000|2022-10-17 10:05:00|3407.16|3405.66|3412.16|3410.66|3415.16|3413.66|3406.16|3404.66|6510
1666001400000|2022-10-17 10:10:00|3413.16|3411.66|3410.16|3408.66|3414.16|3412.66|3409.16|3407.66|3862
1666001700000|2022-10-17 10:15:00|3411.16|3409.66|3408.16|3406.66|3411.16|3409.66|3407.16|3405.66|3706
1666002000000|2022-10-17 10:20:00|3407.16|3405.66|3406.16|3404.66|3408.16|3406.66|3405.16|3403.66|2775
1666002300000|2022-10-17 10:25:00|3405.66|3404.16|3402.16|3400.66|3406.16|3404.66|3402.16|3400.66|4050
1666002600000|2022-10-17 10:30:00|3403.16|3401.66|3404.16|3402.66|3406.16|3404.66|3403.16|3401.66|2658
1666002900000|2022-10-17 10:35:00|3405.16|3403.66|3400.16|3398.66|3405.16|3403.66|3399.16|3397.66|1373
1666003200000|2022-10-17 10:40:00|3401.16|3399.66|3401.16|3399.66|3402.16|3400.66|3400.16|3398.66|1434
1666003500000|2022-10-17 10:45:00|3400.16|3398.66|3402.16|3400.66|3403.16|3401.66|3399.16|3397.66|1667
1666003800000|2022-10-17 10:50:00|3401.16|3399.66|3404.16|3402.66|3406.16|3404.66|3401.16|3399.66|6533
1666004100000|2022-10-17 10:55:00|3403.16|3401.66|3409.16|3407.66|3409.16|3407.66|3403.16|3401.66|2282
1666004400000|2022-10-17 11:00:00|3408.16|3406.66|3406.16|3404.66|3408.16|3406.66|3405.16|3403.66|2492
1666004700000|2022-10-17 11:05:00|3406.66|3405.16|3407.16|3405.66|3407.16|3405.66|3405.16|3403.66|2617
1666005000000|2022-10-17 11:10:00|3408.16|3406.66|3411.16|3409.66|3411.16|3409.66|3407.16|3405.66|3253
1666005300000|2022-10-17 11:15:00|3412.16|3410.66|3413.16|3411.66|3413.16|3411.66|3411.16|3409.66|1509
1666005600000|2022-10-17 11:20:00|3414.16|3412.66|3414.16|3412.66|3415.16|3413.66|3413.16|3411.66|2880
1666005900000|2022-10-17 11:25:00|3415.16|3413.66|3411.16|3409.66|3416.16|3414.66|3411.16|3409.66|2176
1666006200000|2022-10-17 11:30:00|3411.66|3410.16|3412.16|3410.66|3414.16|3412.66|3411.66|3410.16|1681
1666006500000|2022-10-17 11:35:00|3413.16|3411.66|3414.16|3412.66|3414.16|3412.66|3411.16|3409.66|1166
1666006800000|2022-10-17 11:40:00|3413.58|3412.08|3411.58|3410.08|3413.58|3412.08|3411.58|3410.08|1468
1666007100000|2022-10-17 11:45:00|3412.58|3411.08|3412.58|3411.08|3413.58|3412.08|3411.58|3410.08|3780
1666007400000|2022-10-17 11:50:00|3411.58|3410.08|3413.58|3412.08|3413.58|3412.08|3411.58|3410.08|1863
1666007700000|2022-10-17 11:55:00|3414.58|3413.08|3414.58|3413.08|3416.58|3415.08|3414.58|3413.08|2240
1666008000000|2022-10-17 12:00:00|3413.58|3412.08|3413.58|3412.08|3417.58|3416.08|3412.58|3411.08|2763
1666008300000|2022-10-17 12:05:00|3412.58|3411.08|3412.58|3411.08|3414.58|3413.08|3410.58|3409.08|2019
1666008600000|2022-10-17 12:10:00|3413.58|3412.08|3409.58|3408.08|3413.58|3412.08|3408.58|3407.08|4373
1666008900000|2022-10-17 12:15:00|3410.58|3409.08|3412.58|3411.08|3413.58|3412.08|3410.58|3409.08|3380
1666009200000|2022-10-17 12:20:00|3413.58|3412.08|3415.58|3414.08|3417.58|3416.08|3412.58|3411.08|2738
1666009500000|2022-10-17 12:25:00|3414.58|3413.08|3414.58|3413.08|3416.58|3415.08|3413.58|3412.08|3931
1666009800000|2022-10-17 12:30:00|3415.58|3414.08|3419.58|3418.08|3420.58|3419.08|3413.58|3412.08|6374
1666010100000|2022-10-17 12:35:00|3418.58|3417.08|3419.58|3418.08|3421.58|3420.08|3417.58|3416.08|5180
1666010400000|2022-10-17 12:40:00|3420.58|3419.08|3423.58|3422.08|3425.58|3424.08|3420.58|3419.08|8795
1666010700000|2022-10-17 12:45:00|3424.08|3422.58|3423.58|3422.08|3425.58|3424.08|3422.58|3421.08|2558
1666011000000|2022-10-17 12:50:00|3423.08|3421.58|3423.58|3422.08|3424.58|3423.08|3421.58|3420.08|4786
1666011300000|2022-10-17 12:55:00|3422.58|3421.08|3424.58|3423.08|3426.58|3425.08|3422.58|3421.08|2124
1666011600000|2022-10-17 13:00:00|3425.58|3424.08|3430.58|3429.08|3431.58|3430.08|3425.58|3424.08|4653
1666011900000|2022-10-17 13:05:00|3429.58|3428.08|3428.58|3427.08|3431.58|3430.08|3428.58|3427.08|7689
1666012200000|2022-10-17 13:10:00|3429.58|3428.08|3433.58|3432.08|3434.58|3433.08|3429.58|3428.08|4666
1666012500000|2022-10-17 13:15:00|3434.58|3433.08|3435.58|3434.08|3436.58|3435.08|3433.58|3432.08|3751
1666012800000|2022-10-17 13:20:00|3436.58|3435.08|3437.58|3436.08|3437.58|3436.08|3434.58|3433.08|4078
1666013100000|2022-10-17 13:25:00|3438.58|3437.08|3439.58|3438.08|3440.58|3439.08|3437.58|3436.08|4528
1666013400000|2022-10-17 13:30:00|3438.58|3437.08|3442.58|3441.08|3445.58|3444.08|3438.58|3437.08|13164
1666013700000|2022-10-17 13:35:00|3443.58|3442.08|3451.58|3450.08|3451.58|3450.08|3443.58|3442.08|15248
1666014000000|2022-10-17 13:40:00|3452.58|3451.08|3453.58|3452.08|3456.58|3455.08|3451.58|3450.08|15828
1666014300000|2022-10-17 13:45:00|3453.08|3451.58|3456.58|3455.08|3456.58|3455.08|3450.58|3449.08|11942
1666014600000|2022-10-17 13:50:00|3457.58|3456.08|3451.58|3450.08|3457.58|3456.08|3450.58|3449.08|11470
1666014900000|2022-10-17 13:55:00|3452.58|3451.08|3445.58|3444.08|3452.58|3451.08|3444.58|3443.08|15008
1666015200000|2022-10-17 14:00:00|3446.08|3444.58|3448.58|3447.08|3449.58|3448.08|3443.58|3442.08|8178
1666015500000|2022-10-17 14:05:00|3447.58|3446.08|3447.58|3446.08|3449.58|3448.08|3443.58|3442.08|9826
1666015800000|2022-10-17 14:10:00|3447.45|3445.95|3454.45|3452.95|3455.45|3453.95|3446.45|3444.95|9073
1666016100000|2022-10-17 14:15:00|3455.45|3453.95|3452.45|3450.95|3455.45|3453.95|3450.45|3448.95|5846
1666016400000|2022-10-17 14:20:00|3453.45|3451.95|3449.45|3447.95|3457.45|3455.95|3449.45|3447.95|8716
1666016700000|2022-10-17 14:25:00|3448.45|3446.95|3450.45|3448.95|3451.45|3449.95|3447.45|3445.95|7383
1666017000000|2022-10-17 14:30:00|3451.45|3449.95|3451.45|3449.95|3457.45|3455.95|3448.45|3446.95|13304
1666017300000|2022-10-17 14:35:00|3452.45|3450.95|3456.45|3454.95|3458.45|3456.95|3452.45|3450.95|7188
1666017600000|2022-10-17 14:40:00|3455.45|3453.95|3451.45|3449.95|3456.45|3454.95|3450.45|3448.95|6847
1666017900000|2022-10-17 14:45:00|3450.45|3448.95|3445.45|3443.95|3452.45|3450.95|3444.45|3442.95|12062
1666018200000|2022-10-17 14:50:00|3446.45|3444.95|3438.45|3436.95|3446.45|3444.95|3435.45|3433.95|12780
1666018500000|2022-10-17 14:55:00|3437.45|3435.95|3439.95|3438.45|3440.45|3438.95|3437.45|3435.95|10075
1666018800000|2022-10-17 15:00:00|3440.45|3438.95|3443.45|3441.95|3445.45|3443.95|3439.45|3437.95|7286
1666019100000|2022-10-17 15:05:00|3442.45|3440.95|3435.45|3433.95|3443.45|3441.95|3435.45|3433.95|7008
1666019400000|2022-10-17 15:10:00|3436.45|3434.95|3436.45|3434.95|3439.45|3437.95|3435.45|3433.95|8065
1666019700000|2022-10-17 15:15:00|3435.45|3433.95|3435.45|3433.95|3436.45|3434.95|3433.45|3431.95|9741
1666020000000|2022-10-17 15:20:00|3434.45|3432.95|3442.45|3440.95|3442.45|3440.95|3434.45|3432.95|14005
1666020300000|2022-10-17 15:25:00|3441.45|3439.95|3444.45|3442.95|3445.45|3443.95|3440.45|3438.95|30059
1666020600000|2022-10-17 15:30:00|3443.45|3441.95|3442.45|3440.95|3445.45|3443.95|3441.45|3439.95|38008
1666020900000|2022-10-17 15:35:00|3443.45|3441.95|3446.45|3444.95|3446.45|3444.95|3440.45|3438.95|26702
1666021200000|2022-10-17 15:40:00|3447.45|3445.95|3444.45|3442.95|3448.45|3446.95|3443.45|3441.95|9844
1666021500000|2022-10-17 15:45:00|3443.95|3442.45|3444.45|3442.95|3445.45|3443.95|3443.45|3441.95|3970
1666021800000|2022-10-17 15:50:00|3445.45|3443.95|3447.45|3445.95|3448.45|3446.95|3443.45|3441.95|11624
1666022100000|2022-10-17 15:55:00|3446.45|3444.95|3443.45|3441.95|3446.95|3445.45|3442.45|3440.95|5370
1666022400000|2022-10-17 16:00:00|3442.45|3440.95|3442.45|3440.95|3445.45|3443.95|3442.45|3440.95|3924
1666022700000|2022-10-17 16:05:00|3443.45|3441.95|3447.45|3445.95|3447.45|3445.95|3442.45|3440.95|5598
1666023000000|2022-10-17 16:10:00|3446.45|3444.95|3442.45|3440.95|3446.45|3444.95|3439.45|3437.95|2899
1666023300000|2022-10-17 16:15:00|3442.95|3441.45|3438.45|3436.95|3443.45|3441.95|3437.95|3436.45|3126
1666023600000|2022-10-17 16:20:00|3439.45|3437.95|3440.45|3438.95|3440.45|3438.95|3437.45|3435.95|3287
1666023900000|2022-10-17 16:25:00|3439.45|3437.95|3442.45|3440.95|3443.45|3441.95|3439.45|3437.95|1680
1666024200000|2022-10-17 16:30:00|3441.45|3439.95|3443.45|3441.95|3444.45|3442.95|3441.45|3439.95|1315
1666024500000|2022-10-17 16:35:00|3443.95|3442.45|3441.45|3439.95|3444.45|3442.95|3440.45|3438.95|616
1666024800000|2022-10-17 16:40:00|3440.45|3438.95|3436.95|3435.45|3441.45|3439.95|3434.45|3432.95|1811
1666025100000|2022-10-17 16:45:00|3436.45|3434.95|3437.45|3435.95|3439.45|3437.95|3434.45|3432.95|1958
1666025400000|2022-10-17 16:50:00|3436.45|3434.95|3440.45|3438.95|3441.45|3439.95|3436.45|3434.95|2182
1666025700000|2022-10-17 16:55:00|3439.45|3437.95|3436.45|3434.95|3439.45|3437.95|3434.45|3432.95|4470
1666026000000|2022-10-17 17:00:00|3436.95|3435.45|3435.45|3433.95|3438.45|3436.95|3433.45|3431.95|1461
1666026300000|2022-10-17 17:05:00|3435.95|3434.45|3438.45|3436.95|3439.45|3437.95|3435.45|3433.95|951
1666026600000|2022-10-17 17:10:00|3437.45|3435.95|3438.45|3436.95|3440.45|3438.95|3437.45|3435.95|547
1666026900000|2022-10-17 17:15:00|3439.45|3437.95|3436.45|3434.95|3440.45|3438.95|3436.45|3434.95|841
1666027200000|2022-10-17 17:20:00|3435.45|3433.95|3442.45|3440.95|3442.45|3440.95|3435.45|3433.95|1629
1666027500000|2022-10-17 17:25:00|3441.45|3439.95|3441.45|3439.95|3442.45|3440.95|3439.45|3437.95|775
1666027800000|2022-10-17 17:30:00|3440.95|3439.45|3440.45|3438.95|3442.45|3440.95|3440.45|3438.95|472
1666028100000|2022-10-17 17:35:00|3439.45|3437.95|3441.95|3440.45|3442.45|3440.95|3439.45|3437.95|897
1666028400000|2022-10-17 17:40:00|3441.45|3439.95|3440.45|3438.95|3442.45|3440.95|3440.45|3438.95|444
1666028700000|2022-10-17 17:45:00|3441.45|3439.95|3443.95|3442.45|3444.45|3442.95|3441.45|3439.95|1281
1666029000000|2022-10-17 17:50:00|3444.45|3442.95|3443.95|3442.45|3444.45|3442.95|3443.45|3441.95|1451
1666029300000|2022-10-17 17:55:00|3443.45|3441.95|3443.45|3441.95|3444.45|3442.95|3442.45|3440.95|301
1666029600000|2022-10-17 18:00:00|3444.45|3442.95|3442.45|3440.95|3446.45|3444.95|3441.45|3439.95|1544
1666029900000|2022-10-17 18:05:00|3441.45|3439.95|3442.45|3440.95|3442.45|3440.95|3440.45|3438.95|297
1666030200000|2022-10-17 18:10:00|3441.45|3439.95|3441.45|3439.95|3443.45|3441.95|3440.45|3438.95|629
1666030500000|2022-10-17 18:15:00|3440.45|3438.95|3441.45|3439.95|3441.45|3439.95|3439.45|3437.95|465
1666030800000|2022-10-17 18:20:00|3440.45|3438.95|3437.95|3436.45|3440.45|3438.95|3436.45|3434.95|598
1666031100000|2022-10-17 18:25:00|3437.45|3435.95|3438.45|3436.95|3438.45|3436.95|3435.45|3433.95|1255
1666031400000|2022-10-17 18:30:00|3437.45|3435.95|3437.45|3435.95|3438.45|3436.95|3436.45|3434.95|577
1666031700000|2022-10-17 18:35:00|3438.45|3436.95|3441.45|3439.95|3441.45|3439.95|3437.45|3435.95|552
1666032000000|2022-10-17 18:40:00|3440.45|3438.95|3441.45|3439.95|3442.45|3440.95|3440.45|3438.95|392
1666032300000|2022-10-17 18:45:00|3442.45|3440.95|3440.45|3438.95|3442.45|3440.95|3439.45|3437.95|520
1666032600000|2022-10-17 18:50:00|3439.45|3437.95|3438.45|3436.95|3440.45|3438.95|3437.45|3435.95|665
1666032900000|2022-10-17 18:55:00|3437.45|3435.95|3438.45|3436.95|3440.45|3438.95|3437.45|3435.95|806
1666033200000|2022-10-17 19:00:00|3437.45|3435.95|3436.45|3434.95|3439.45|3437.95|3435.45|3433.95|1067
1666033500000|2022-10-17 19:05:00|3437.45|3435.95|3436.45|3434.95|3438.45|3436.95|3435.45|3433.95|1348
1666033800000|2022-10-17 19:10:00|3435.95|3434.45|3436.45|3434.95|3437.45|3435.95|3435.45|3433.95|597
1666034100000|2022-10-17 19:15:00|3435.45|3433.95|3436.45|3434.95|3437.45|3435.95|3433.45|3431.95|1030
1666034400000|2022-10-17 19:20:00|3435.95|3434.45|3438.45|3436.95|3438.45|3436.95|3433.45|3431.95|1043
1666034700000|2022-10-17 19:25:00|3438.95|3437.45|3440.45|3438.95|3440.45|3438.95|3437.45|3435.95|760
1666035000000|2022-10-17 19:30:00|3439.95|3438.45|3441.45|3439.95|3442.45|3440.95|3438.45|3436.95|1231
1666035300000|2022-10-17 19:35:00|3440.45|3438.95|3439.45|3437.95|3441.45|3439.95|3439.45|3437.95|686
1666035600000|2022-10-17 19:40:00|3438.95|3437.45|3441.45|3439.95|3442.45|3440.95|3438.45|3436.95|677
1666035900000|2022-10-17 19:45:00|3440.45|3438.95|3439.45|3437.95|3441.45|3439.95|3438.45|3436.95|1076
1666036200000|2022-10-17 19:50:00|3440.45|3438.95|3440.45|3438.95|3442.45|3440.95|3439.45|3437.95|2128
1666036500000|2022-10-17 19:55:00|3439.95|3438.45|3438.45|3436.95|3440.45|3438.95|3435.45|3433.95|4074
1666036800000|2022-10-17 20:00:00|3439.4|3436.4|3441.1|3438.1|3441.3|3438.3|3437.6|3434.6|12036
1666037100000|2022-10-17 20:05:00|3441.3|3438.3|3444.3|3441.3|3444.6|3441.6|3441.3|3438.3|0
1666037400000|2022-10-17 20:10:00|3444.1|3441.1|3444.1|3441.1|3444.6|3441.6|3443.6|3440.6|0
1666037700000|2022-10-17 20:15:00|3443.9|3440.9|3448|3445|3448|3445|3443.9|3440.9|0
1666038000000|2022-10-17 20:20:00|3447.8|3444.8|3446.9|3443.9|3447.8|3444.8|3445.7|3442.7|0
1666038300000|2022-10-17 20:25:00|3447.1|3444.1|3446.6|3443.6|3447.3|3444.3|3446.6|3443.6|0
1666038600000|2022-10-17 20:30:00|3446.4|3443.4|3446.9|3443.9|3447.1|3444.1|3446.2|3443.2|0
1666038900000|2022-10-17 20:35:00|3447.1|3444.1|3447.6|3444.6|3448|3445|3446.4|3443.4|0
1666039200000|2022-10-17 20:40:00|3447.3|3444.3|3449.7|3446.7|3450.1|3447.1|3447.3|3444.3|0
1666039500000|2022-10-17 20:45:00|3449.9|3446.9|3449.4|3446.4|3450.1|3447.1|3448.7|3445.7|0
1666039800000|2022-10-17 20:50:00|3449.2|3446.2|3448.3|3445.3|3449.2|3446.2|3447.8|3444.8|0
1666040100000|2022-10-17 20:55:00|3448|3445|3447.5|3444.5|3448.3|3445.3|3447.2|3444.2|0
1666040400000|2022-10-17 21:00:00|3447.4|3444.4|3447.8|3444.8|3447.8|3444.8|3447.1|3444.1|0
1666040700000|2022-10-17 21:05:00|3447.9|3444.9|3447.8|3444.8|3447.9|3444.9|3447|3444|0
1666041000000|2022-10-17 21:10:00|3448|3445|3449.4|3446.4|3449.4|3446.4|3448|3445|0
1666041300000|2022-10-17 21:15:00|3449.3|3446.3|3449.4|3446.4|3449.5|3446.5|3448.9|3445.9|0
1666041600000|2022-10-17 21:20:00|3449.3|3446.3|3448.8|3445.8|3449.4|3446.4|3448.8|3445.8|0
1666041900000|2022-10-17 21:25:00|3449.1|3446.1|3449.7|3446.7|3449.7|3446.7|3448.7|3445.7|0
1666042200000|2022-10-17 21:30:00|3449.8|3446.8|3449.5|3446.5|3449.8|3446.8|3449.4|3446.4|0
1666042500000|2022-10-17 21:35:00|3449.6|3446.6|3450.2|3447.2|3450.2|3447.2|3449.6|3446.6|0
1666042800000|2022-10-17 21:40:00|3450|3447|3450|3447|3450|3447|3449.8|3446.8|0
1666043100000|2022-10-17 21:45:00|3449.8|3446.8|3450.3|3447.3|3450.4|3447.4|3449.7|3446.7|0
1666043400000|2022-10-17 21:50:00|3450.4|3447.4|3450.1|3447.1|3450.4|3447.4|3449.7|3446.7|0
1666043700000|2022-10-17 21:55:00|3450.2|3447.2|3453.6|3450.6|3454|3451|3450.1|3447.1|0
1666044000000|2022-10-17 22:00:00|3454.7|3451.7|3455.3|3452.3|3460.5|3457.5|3454.7|3451.7|0
1666044300000|2022-10-17 22:05:00|3455.4|3452.4|3455|3452|3455.7|3452.7|3454.3|3451.3|0
1666044600000|2022-10-17 22:10:00|3455.5|3452.5|3455|3452|3456.4|3453.4|3454.6|3451.6|0
1666044900000|2022-10-17 22:15:00|3454.9|3451.9|3458.5|3455.5|3459|3456|3454.3|3451.3|0
1666045200000|2022-10-17 22:20:00|3458.7|3455.7|3459.9|3456.9|3459.9|3456.9|3456.6|3453.6|0
1666045500000|2022-10-17 22:25:00|3459.7|3456.7|3461.8|3458.8|3463.6|3460.6|3459.7|3456.7|0
1666045800000|2022-10-17 22:30:00|3461.6|3458.6|3460.4|3457.4|3461.6|3458.6|3459.9|3456.9|0
1666046100000|2022-10-17 22:35:00|3459.9|3456.9|3458.7|3455.7|3460.4|3457.4|3458.5|3455.5|0
1666046400000|2022-10-17 22:40:00|3459|3456|3459|3456|3459.4|3456.4|3457.9|3454.9|0
1666046700000|2022-10-17 22:45:00|3459.2|3456.2|3460.4|3457.4|3460.6|3457.6|3458.7|3455.7|0
1666047000000|2022-10-17 22:50:00|3460.5|3457.5|3460.6|3457.6|3461.3|3458.3|3459.4|3456.4|0
1666047300000|2022-10-17 22:55:00|3460.8|3457.8|3460.4|3457.4|3461.3|3458.3|3460.4|3457.4|0
1666047600000|2022-10-17 23:00:00|3460.7|3457.7|3460.8|3457.8|3461.3|3458.3|3460|3457|0
1666047900000|2022-10-17 23:05:00|3461.1|3458.1|3461.8|3458.8|3461.8|3458.8|3460.6|3457.6|0
1666048200000|2022-10-17 23:10:00|3462|3459|3463.4|3460.4|3463.6|3460.6|3461.8|3458.8|0
1666048500000|2022-10-17 23:15:00|3463.2|3460.2|3463.6|3460.6|3464.1|3461.1|3462.7|3459.7|0
1666048800000|2022-10-17 23:20:00|3463.4|3460.4|3463.9|3460.9|3464.1|3461.1|3462.9|3459.9|0
1666049100000|2022-10-17 23:25:00|3464.1|3461.1|3465.5|3462.5|3465.7|3462.7|3463.4|3460.4|0
1666049400000|2022-10-17 23:30:00|3465.3|3462.3|3463.9|3460.9|3466.2|3463.2|3463.6|3460.6|0
1666049700000|2022-10-17 23:35:00|3464.1|3461.1|3466.4|3463.4|3466.4|3463.4|3464.1|3461.1|0
1666050000000|2022-10-17 23:40:00|3466.3|3463.3|3467.4|3464.4|3468.5|3465.5|3466.2|3463.2|0
1666050300000|2022-10-17 23:45:00|3467.6|3464.6|3467.8|3464.8|3467.8|3464.8|3466|3463|0
1666050600000|2022-10-17 23:50:00|3467.9|3464.9|3463.7|3460.7|3469.1|3466.1|3463.5|3460.5|0
1666050900000|2022-10-17 23:55:00|3463.5|3460.5|3465.7|3462.7|3465.7|3462.7|3463.5|3460.5|0
1666051200000|2022-10-18 00:00:00|3465.4|3462.4|3462.6|3459.6|3466.1|3463.1|3461.9|3458.9|0
1666051500000|2022-10-18 00:05:00|3462.7|3459.7|3464.7|3461.7|3464.7|3461.7|3461.5|3458.5|0
1666051800000|2022-10-18 00:10:00|3465|3462|3462|3459|3465.2|3462.2|3461|3458|0
1666052100000|2022-10-18 00:15:00|3462.1|3459.1|3458.7|3456.7|3462.1|3459.1|3457.7|3455.7|1208
1666052400000|2022-10-18 00:20:00|3457.7|3455.7|3456.7|3454.7|3457.7|3455.7|3455.2|3453.2|329
1666052700000|2022-10-18 00:25:00|3457.7|3455.7|3456.7|3454.7|3458.7|3456.7|3455.7|3453.7|138
1666053000000|2022-10-18 00:30:00|3456.2|3454.2|3453.7|3451.7|3457.7|3455.7|3453.7|3451.7|300
1666053300000|2022-10-18 00:35:00|3452.7|3450.7|3454.7|3452.7|3455.7|3453.7|3452.7|3450.7|182
1666053600000|2022-10-18 00:40:00|3453.7|3451.7|3453.7|3451.7|3454.7|3452.7|3453.7|3451.7|63
1666053900000|2022-10-18 00:45:00|3452.7|3450.7|3453.7|3451.7|3453.7|3451.7|3452.7|3450.7|381
1666054200000|2022-10-18 00:50:00|3452.7|3450.7|3453.7|3451.7|3453.7|3451.7|3452.7|3450.7|99
1666054500000|2022-10-18 00:55:00|3452.7|3450.7|3455.7|3453.7|3455.7|3453.7|3452.7|3450.7|197
1666054800000|2022-10-18 01:00:00|3455.2|3453.2|3453.7|3451.7|3455.7|3453.7|3453.7|3451.7|151
1666055100000|2022-10-18 01:05:00|3454.7|3452.7|3455.7|3453.7|3456.7|3454.7|3454.7|3452.7|70
1666055400000|2022-10-18 01:10:00|3455.2|3453.2|3455.7|3453.7|3456.7|3454.7|3454.7|3452.7|91
1666055700000|2022-10-18 01:15:00|3455.2|3453.2|3451.7|3449.7|3455.7|3453.7|3450.7|3448.7|161
1666056000000|2022-10-18 01:20:00|3452.7|3450.7|3450.7|3448.7|3452.7|3450.7|3449.7|3447.7|252
1666056300000|2022-10-18 01:25:00|3450.2|3448.2|3450.7|3448.7|3451.7|3449.7|3449.7|3447.7|54
1666056600000|2022-10-18 01:30:00|3451.7|3449.7|3447.7|3445.7|3452.7|3450.7|3447.7|3445.7|238
1666056900000|2022-10-18 01:35:00|3448.2|3446.2|3449.7|3447.7|3450.7|3448.7|3447.7|3445.7|51
1666057200000|2022-10-18 01:40:00|3450.7|3448.7|3451.7|3449.7|3452.7|3450.7|3449.2|3447.2|180
1666057500000|2022-10-18 01:45:00|3452.7|3450.7|3451.7|3449.7|3452.7|3450.7|3450.7|3448.7|72
1666057800000|2022-10-18 01:50:00|3450.7|3448.7|3449.7|3447.7|3450.7|3448.7|3449.7|3447.7|68
1666058100000|2022-10-18 01:55:00|3450.2|3448.2|3449.7|3447.7|3450.7|3448.7|3447.7|3445.7|61
1666058400000|2022-10-18 02:00:00|3449.2|3447.2|3447.7|3445.7|3449.2|3447.2|3446.7|3444.7|49
1666058700000|2022-10-18 02:05:00|3447.2|3445.2|3445.7|3443.7|3447.7|3445.7|3445.7|3443.7|40
1666059000000|2022-10-18 02:10:00|3444.7|3442.7|3445.7|3443.7|3445.7|3443.7|3444.7|3442.7|125
1666059300000|2022-10-18 02:15:00|3446.7|3444.7|3446.7|3444.7|3446.7|3444.7|3445.7|3443.7|77
1666059600000|2022-10-18 02:20:00|3446.2|3444.2|3444.7|3442.7|3446.2|3444.2|3444.7|3442.7|47
1666059900000|2022-10-18 02:25:00|3443.7|3441.7|3446.7|3444.7|3446.7|3444.7|3443.7|3441.7|156
1666060200000|2022-10-18 02:30:00|3447.7|3445.7|3445.7|3443.7|3447.7|3445.7|3445.7|3443.7|61
1666060500000|2022-10-18 02:35:00|3446.7|3444.7|3445.7|3443.7|3446.7|3444.7|3444.7|3442.7|122
1666060800000|2022-10-18 02:40:00|3446.2|3444.2|3443.7|3441.7|3446.7|3444.7|3443.7|3441.7|43
1666061100000|2022-10-18 02:45:00|3443.2|3441.2|3443.7|3441.7|3443.7|3441.7|3442.7|3440.7|78
1666061400000|2022-10-18 02:50:00|3444.2|3442.2|3446.7|3444.7|3446.7|3444.7|3443.7|3441.7|89
1666061700000|2022-10-18 02:55:00|3447.7|3445.7|3446.7|3444.7|3447.7|3445.7|3446.7|3444.7|41
1666062000000|2022-10-18 03:00:00|3447.7|3445.7|3448.7|3446.7|3448.7|3446.7|3446.7|3444.7|60
1666062300000|2022-10-18 03:05:00|3447.7|3445.7|3449.7|3447.7|3449.7|3447.7|3447.7|3445.7|69
1666062600000|2022-10-18 03:10:00|3448.7|3446.7|3448.7|3446.7|3448.7|3446.7|3448.7|3446.7|69
1666062900000|2022-10-18 03:15:00|3449.7|3447.7|3451.7|3449.7|3451.7|3449.7|3448.7|3446.7|87
1666063200000|2022-10-18 03:20:00|3451.2|3449.2|3449.7|3447.7|3451.2|3449.2|3448.7|3446.7|146
1666063500000|2022-10-18 03:25:00|3448.7|3446.7|3449.7|3447.7|3449.7|3447.7|3447.7|3445.7|49
1666063800000|2022-10-18 03:30:00|3450.2|3448.2|3457.7|3455.7|3459.7|3457.7|3449.7|3447.7|635
1666064100000|2022-10-18 03:35:00|3458.2|3456.2|3460.7|3458.7|3460.7|3458.7|3457.2|3455.2|512
1666064400000|2022-10-18 03:40:00|3461.7|3459.7|3470.7|3468.7|3470.7|3468.7|3459.7|3457.7|1034
1666064700000|2022-10-18 03:45:00|3471.7|3469.7|3471.7|3469.7|3473.7|3471.7|3467.7|3465.7|481
1666065000000|2022-10-18 03:50:00|3472.7|3470.7|3474.7|3472.7|3474.7|3472.7|3469.7|3467.7|794
1666065300000|2022-10-18 03:55:00|3473.7|3471.7|3471.7|3469.7|3474.2|3472.2|3471.7|3469.7|222
1666065600000|2022-10-18 04:00:00|3472.7|3470.7|3475.7|3473.7|3476.7|3474.7|3470.7|3468.7|310
1666065900000|2022-10-18 04:05:00|3476.2|3474.2|3476.7|3474.7|3477.7|3475.7|3475.7|3473.7|704
1666066200000|2022-10-18 04:10:00|3477.7|3475.7|3483.7|3481.7|3483.7|3481.7|3477.7|3475.7|1206
1666066500000|2022-10-18 04:15:00|3484.7|3482.7|3488.7|3486.7|3488.7|3486.7|3484.7|3482.7|4261
1666066800000|2022-10-18 04:20:00|3488.2|3486.2|3490.7|3488.7|3490.7|3488.7|3487.7|3485.7|347
1666067100000|2022-10-18 04:25:00|3491.7|3489.7|3491.7|3489.7|3493.7|3491.7|3490.7|3488.7|585
1666067400000|2022-10-18 04:30:00|3490.7|3488.7|3493.7|3491.7|3493.7|3491.7|3489.2|3487.2|379
1666067700000|2022-10-18 04:35:00|3493.2|3491.2|3489.7|3487.7|3493.2|3491.2|3489.7|3487.7|236
1666068000000|2022-10-18 04:40:00|3489.2|3487.2|3489.7|3487.7|3489.7|3487.7|3488.7|3486.7|377
1666068300000|2022-10-18 04:45:00|3490.7|3488.7|3489.7|3487.7|3490.7|3488.7|3488.7|3486.7|447
1666068600000|2022-10-18 04:50:00|3488.7|3486.7|3487.7|3485.7|3489.7|3487.7|3487.7|3485.7|865
1666068900000|2022-10-18 04:55:00|3488.7|3486.7|3487.7|3485.7|3492.7|3490.7|3487.7|3485.7|1454
1666069200000|2022-10-18 05:00:00|3488.7|3486.7|3489.7|3487.7|3489.7|3487.7|3486.7|3484.7|833
1666069500000|2022-10-18 05:05:00|3488.7|3486.7|3485.7|3483.7|3489.7|3487.7|3485.7|3483.7|671
1666069800000|2022-10-18 05:10:00|3484.7|3482.7|3488.7|3486.7|3488.7|3486.7|3483.7|3481.7|332
1666070100000|2022-10-18 05:15:00|3487.7|3485.7|3487.7|3485.7|3489.7|3487.7|3487.7|3485.7|705
1666070400000|2022-10-18 05:20:00|3486.7|3484.7|3484.7|3482.7|3486.7|3484.7|3484.7|3482.7|482
1666070700000|2022-10-18 05:25:00|3485.2|3483.2|3485.7|3483.7|3487.7|3485.7|3484.7|3482.7|652
1666071000000|2022-10-18 05:30:00|3484.7|3482.7|3487.7|3485.7|3487.7|3485.7|3484.7|3482.7|375
1666071300000|2022-10-18 05:35:00|3486.7|3484.7|3489.7|3487.7|3489.7|3487.7|3484.7|3482.7|1288
1666071600000|2022-10-18 05:40:00|3490.7|3488.7|3489.7|3487.7|3490.7|3488.7|3488.7|3486.7|656
1666071900000|2022-10-18 05:45:00|3488.7|3486.7|3486.7|3484.7|3490.2|3488.2|3486.7|3484.7|502
1666072200000|2022-10-18 05:50:00|3487.7|3485.7|3485.7|3483.7|3487.7|3485.7|3484.7|3482.7|395
1666072500000|2022-10-18 05:55:00|3484.7|3482.7|3480.7|3478.7|3484.7|3482.7|3479.7|3477.7|676
1666072800000|2022-10-18 06:00:00|3480.45|3478.95|3477.45|3475.95|3480.45|3478.95|3476.45|3474.95|2737
1666073100000|2022-10-18 06:05:00|3476.95|3475.45|3478.45|3476.95|3478.45|3476.95|3474.45|3472.95|1767
1666073400000|2022-10-18 06:10:00|3478.95|3477.45|3484.45|3482.95|3484.45|3482.95|3478.95|3477.45|2318
1666073700000|2022-10-18 06:15:00|3483.45|3481.95|3482.45|3480.95|3486.45|3484.95|3482.45|3480.95|1468
1666074000000|2022-10-18 06:20:00|3482.95|3481.45|3485.95|3484.45|3486.45|3484.95|3481.45|3479.95|2517
1666074300000|2022-10-18 06:25:00|3486.45|3484.95|3486.45|3484.95|3487.45|3485.95|3485.45|3483.95|1311
1666074600000|2022-10-18 06:30:00|3485.95|3484.45|3486.45|3484.95|3488.45|3486.95|3484.45|3482.95|3332
1666074900000|2022-10-18 06:35:00|3487.45|3485.95|3488.45|3486.95|3488.45|3486.95|3486.45|3484.95|1093
1666075200000|2022-10-18 06:40:00|3487.45|3485.95|3492.45|3490.95|3493.45|3491.95|3487.45|3485.95|2341
1666075500000|2022-10-18 06:45:00|3491.95|3490.45|3489.45|3487.95|3492.45|3490.95|3488.45|3486.95|4026
1666075800000|2022-10-18 06:50:00|3490.45|3488.95|3485.45|3483.95|3490.45|3488.95|3484.45|3482.95|3796
1666076100000|2022-10-18 06:55:00|3484.45|3482.95|3483.45|3481.95|3485.45|3483.95|3482.45|3480.95|2921
1666076400000|2022-10-18 07:00:00|3482.45|3480.95|3474.45|3472.95|3482.45|3480.95|3472.45|3470.95|22299
1666076700000|2022-10-18 07:05:00|3475.45|3473.95|3470.45|3468.95|3477.45|3475.95|3467.45|3465.95|9433
1666077000000|2022-10-18 07:10:00|3471.45|3469.95|3471.45|3469.95|3477.95|3476.45|3469.45|3467.95|7231
1666077300000|2022-10-18 07:15:00|3471.95|3470.45|3471.45|3469.95|3477.45|3475.95|3470.45|3468.95|5743
1666077600000|2022-10-18 07:20:00|3470.45|3468.95|3477.45|3475.95|3478.45|3476.95|3466.45|3464.95|9027
1666077900000|2022-10-18 07:25:00|3476.95|3475.45|3478.45|3476.95|3480.95|3479.45|3475.45|3473.95|6808
1666078200000|2022-10-18 07:30:00|3479.45|3477.95|3481.45|3479.95|3484.45|3482.95|3478.45|3476.95|10242
1666078500000|2022-10-18 07:35:00|3482.45|3480.95|3481.45|3479.95|3482.45|3480.95|3480.45|3478.95|5232
1666078800000|2022-10-18 07:40:00|3481.84|3480.34|3482.84|3481.34|3485.84|3484.34|3480.84|3479.34|6951
1666079100000|2022-10-18 07:45:00|3481.84|3480.34|3485.84|3484.34|3485.84|3484.34|3479.84|3478.34|5179
1666079400000|2022-10-18 07:50:00|3486.34|3484.84|3485.84|3484.34|3486.84|3485.34|3483.84|3482.34|7037
1666079700000|2022-10-18 07:55:00|3486.84|3485.34|3486.84|3485.34|3488.84|3487.34|3485.84|3484.34|14212
1666080000000|2022-10-18 08:00:00|3487.84|3486.34|3488.84|3487.34|3489.84|3488.34|3487.84|3486.34|9128
1666080300000|2022-10-18 08:05:00|3489.84|3488.34|3487.84|3486.34|3491.84|3490.34|3486.84|3485.34|9023
1666080600000|2022-10-18 08:10:00|3488.84|3487.34|3490.84|3489.34|3490.84|3489.34|3488.84|3487.34|9913
1666080900000|2022-10-18 08:15:00|3491.84|3490.34|3491.84|3490.34|3492.84|3491.34|3489.84|3488.34|10672
1666081200000|2022-10-18 08:20:00|3490.84|3489.34|3488.84|3487.34|3491.84|3490.34|3487.84|3486.34|6292
1666081500000|2022-10-18 08:25:00|3487.84|3486.34|3489.84|3488.34|3492.84|3491.34|3486.84|3485.34|7562
1666081800000|2022-10-18 08:30:00|3490.84|3489.34|3490.84|3489.34|3492.84|3491.34|3489.84|3488.34|4739
1666082100000|2022-10-18 08:35:00|3491.84|3490.34|3485.84|3484.34|3492.84|3491.34|3484.84|3483.34|8153
1666082400000|2022-10-18 08:40:00|3486.84|3485.34|3481.84|3480.34|3486.84|3485.34|3480.84|3479.34|11973
1666082700000|2022-10-18 08:45:00|3480.84|3479.34|3481.84|3480.34|3482.84|3481.34|3479.84|3478.34|5146
1666083000000|2022-10-18 08:50:00|3482.84|3481.34|3480.84|3479.34|3483.84|3482.34|3480.34|3478.84|3210
1666083300000|2022-10-18 08:55:00|3479.84|3478.34|3476.34|3474.84|3480.84|3479.34|3475.84|3474.34|16804
1666083600000|2022-10-18 09:00:00|3475.84|3474.34|3476.84|3475.34|3478.84|3477.34|3470.84|3469.34|11741
1666083900000|2022-10-18 09:05:00|3475.84|3474.34|3469.84|3468.34|3477.84|3476.34|3469.84|3468.34|8405
1666084200000|2022-10-18 09:10:00|3470.84|3469.34|3473.84|3472.34|3474.84|3473.34|3468.84|3467.34|7431
1666084500000|2022-10-18 09:15:00|3472.84|3471.34|3474.84|3473.34|3475.84|3474.34|3472.84|3471.34|6611
1666084800000|2022-10-18 09:20:00|3473.84|3472.34|3467.84|3466.34|3473.84|3472.34|3466.84|3465.34|4331
1666085100000|2022-10-18 09:25:00|3468.84|3467.34|3470.84|3469.34|3470.84|3469.34|3465.84|3464.34|7078
1666085400000|2022-10-18 09:30:00|3470.34|3468.84|3463.84|3462.34|3472.84|3471.34|3462.84|3461.34|4186
1666085700000|2022-10-18 09:35:00|3462.84|3461.34|3463.84|3462.34|3465.84|3464.34|3462.84|3461.34|3735
1666086000000|2022-10-18 09:40:00|3464.34|3462.84|3464.84|3463.34|3464.84|3463.34|3461.84|3460.34|2193
1666086300000|2022-10-18 09:45:00|3464.34|3462.84|3468.84|3467.34|3469.84|3468.34|3463.84|3462.34|4226
1666086600000|2022-10-18 09:50:00|3467.84|3466.34|3470.34|3468.84|3470.84|3469.34|3465.84|3464.34|3641
1666086900000|2022-10-18 09:55:00|3469.84|3468.34|3473.84|3472.34|3473.84|3472.34|3469.84|3468.34|2990
1666087200000|2022-10-18 10:00:00|3472.84|3471.34|3473.84|3472.34|3475.34|3473.84|3472.84|3471.34|4017
1666087500000|2022-10-18 10:05:00|3474.84|3473.34|3469.84|3468.34|3474.84|3473.34|3468.84|3467.34|3060
1666087800000|2022-10-18 10:10:00|3468.84|3467.34|3472.84|3471.34|3472.84|3471.34|3465.84|3464.34|5416
1666088100000|2022-10-18 10:15:00|3473.84|3472.34|3473.84|3472.34|3475.84|3474.34|3472.84|3471.34|4447
1666088400000|2022-10-18 10:20:00|3474.84|3473.34|3475.84|3474.34|3477.84|3476.34|3473.84|3472.34|3452
1666088700000|2022-10-18 10:25:00|3474.84|3473.34|3474.84|3473.34|3477.84|3476.34|3472.84|3471.34|4759
1666089000000|2022-10-18 10:30:00|3473.84|3472.34|3472.84|3471.34|3474.84|3473.34|3469.84|3468.34|3467
1666089300000|2022-10-18 10:35:00|3473.84|3472.34|3476.84|3475.34|3479.84|3478.34|3472.84|3471.34|5039
1666089600000|2022-10-18 10:40:00|3477.84|3476.34|3475.84|3474.34|3478.84|3477.34|3474.84|3473.34|2759
1666089900000|2022-10-18 10:45:00|3474.84|3473.34|3476.84|3475.34|3478.84|3477.34|3474.84|3473.34|1805
1666090200000|2022-10-18 10:50:00|3475.84|3474.34|3476.84|3475.34|3476.84|3475.34|3474.84|3473.34|1928
1666090500000|2022-10-18 10:55:00|3477.84|3476.34|3474.84|3473.34|3477.84|3476.34|3473.84|3472.34|2561
1666090800000|2022-10-18 11:00:00|3473.84|3472.34|3480.84|3479.34|3481.84|3480.34|3473.84|3472.34|5185
1666091100000|2022-10-18 11:05:00|3479.84|3478.34|3480.84|3479.34|3482.84|3481.34|3479.84|3478.34|2884
1666091400000|2022-10-18 11:10:00|3479.84|3478.34|3480.84|3479.34|3482.84|3481.34|3479.84|3478.34|2036
1666091700000|2022-10-18 11:15:00|3479.84|3478.34|3479.84|3478.34|3481.84|3480.34|3478.84|3477.34|3099
1666092000000|2022-10-18 11:20:00|3480.84|3479.34|3481.84|3480.34|3482.84|3481.34|3479.84|3478.34|2316
1666092300000|2022-10-18 11:25:00|3480.84|3479.34|3482.84|3481.34|3483.84|3482.34|3480.84|3479.34|2169
1666092600000|2022-10-18 11:30:00|3483.84|3482.34|3488.84|3487.34|3489.84|3488.34|3482.84|3481.34|5557
1666092900000|2022-10-18 11:35:00|3489.84|3488.34|3489.84|3488.34|3489.84|3488.34|3486.84|3485.34|5365
1666093200000|2022-10-18 11:40:00|3489.45|3487.95|3490.45|3488.95|3492.45|3490.95|3489.45|3487.95|3944
1666093500000|2022-10-18 11:45:00|3490.95|3489.45|3493.45|3491.95|3493.45|3491.95|3490.45|3488.95|6064
1666093800000|2022-10-18 11:50:00|3492.45|3490.95|3492.45|3490.95|3493.45|3491.95|3490.45|3488.95|4189
1666094100000|2022-10-18 11:55:00|3491.45|3489.95|3492.45|3490.95|3493.45|3491.95|3490.45|3488.95|2584
1666094400000|2022-10-18 12:00:00|3493.45|3491.95|3493.45|3491.95|3494.45|3492.95|3491.45|3489.95|6922
1666094700000|2022-10-18 12:05:00|3492.45|3490.95|3498.45|3496.95|3499.45|3497.95|3492.45|3490.95|6638
1666095000000|2022-10-18 12:10:00|3499.45|3497.95|3502.45|3500.95|3504.45|3502.95|3499.45|3497.95|12521
1666095300000|2022-10-18 12:15:00|3503.45|3501.95|3500.45|3498.95|3505.95|3504.45|3500.45|3498.95|6656
1666095600000|2022-10-18 12:20:00|3501.45|3499.95|3499.45|3497.95|3502.45|3500.95|3498.45|3496.95|7038
1666095900000|2022-10-18 12:25:00|3499.95|3498.45|3502.45|3500.95|3502.45|3500.95|3497.45|3495.95|5782
1666096200000|2022-10-18 12:30:00|3503.45|3501.95|3505.45|3503.95|3507.45|3505.95|3502.45|3500.95|8707
1666096500000|2022-10-18 12:35:00|3506.45|3504.95|3508.45|3506.95|3509.45|3507.95|3504.45|3502.95|4066
1666096800000|2022-10-18 12:40:00|3507.45|3505.95|3507.45|3505.95|3510.45|3508.95|3507.45|3505.95|4936
1666097100000|2022-10-18 12:45:00|3506.45|3504.95|3510.45|3508.95|3510.45|3508.95|3505.45|3503.95|5789
1666097400000|2022-10-18 12:50:00|3511.45|3509.95|3509.45|3507.95|3512.45|3510.95|3508.45|3506.95|6422
1666097700000|2022-10-18 12:55:00|3510.45|3508.95|3509.45|3507.95|3510.45|3508.95|3507.45|3505.95|3599
1666098000000|2022-10-18 13:00:00|3510.45|3508.95|3509.45|3507.95|3511.45|3509.95|3507.45|3505.95|5525
1666098300000|2022-10-18 13:05:00|3508.95|3507.45|3506.45|3504.95|3509.45|3507.95|3505.45|3503.95|6367
1666098600000|2022-10-18 13:10:00|3507.45|3505.95|3502.45|3500.95|3507.45|3505.95|3501.45|3499.95|5047
1666098900000|2022-10-18 13:15:00|3501.95|3500.45|3504.45|3502.95|3505.45|3503.95|3501.45|3499.95|5452
1666099200000|2022-10-18 13:20:00|3505.45|3503.95|3506.45|3504.95|3506.45|3504.95|3503.45|3501.95|3847
1666099500000|2022-10-18 13:25:00|3505.95|3504.45|3510.45|3508.95|3510.45|3508.95|3505.45|3503.95|6254
1666099800000|2022-10-18 13:30:00|3510.95|3509.45|3506.45|3504.95|3512.45|3510.95|3505.45|3503.95|17293
1666100100000|2022-10-18 13:35:00|3507.45|3505.95|3506.45|3504.95|3511.45|3509.95|3506.45|3504.95|7088
1666100400000|2022-10-18 13:40:00|3507.45|3505.95|3505.45|3503.95|3508.45|3506.95|3502.45|3500.95|8022
1666100700000|2022-10-18 13:45:00|3506.45|3504.95|3505.45|3503.95|3506.45|3504.95|3500.45|3498.95|8342
1666101000000|2022-10-18 13:50:00|3506.45|3504.95|3493.45|3491.95|3506.45|3504.95|3492.45|3490.95|16996
1666101300000|2022-10-18 13:55:00|3494.45|3492.95|3496.45|3494.95|3498.45|3496.95|3493.45|3491.95|11298
1666101600000|2022-10-18 14:00:00|3497.45|3495.95|3501.45|3499.95|3501.45|3499.95|3495.45|3493.95|12339
1666101900000|2022-10-18 14:05:00|3500.45|3498.95|3501.45|3499.95|3502.45|3500.95|3497.45|3495.95|8922
1666102200000|2022-10-18 14:10:00|3501.47|3499.97|3498.47|3496.97|3502.47|3500.97|3498.47|3496.97|5180
1666102500000|2022-10-18 14:15:00|3499.47|3497.97|3496.47|3494.97|3500.47|3498.97|3495.47|3493.97|7258
1666102800000|2022-10-18 14:20:00|3495.47|3493.97|3490.47|3488.97|3496.47|3494.97|3489.47|3487.97|10545
1666103100000|2022-10-18 14:25:00|3491.47|3489.97|3485.47|3483.97|3492.47|3490.97|3485.47|3483.97|9480
1666103400000|2022-10-18 14:30:00|3486.47|3484.97|3486.47|3484.97|3488.47|3486.97|3484.47|3482.97|5262
1666103700000|2022-10-18 14:35:00|3485.47|3483.97|3478.47|3476.97|3486.47|3484.97|3478.47|3476.97|11507
1666104000000|2022-10-18 14:40:00|3479.47|3477.97|3484.47|3482.97|3484.47|3482.97|3478.47|3476.97|9400
1666104300000|2022-10-18 14:45:00|3483.47|3481.97|3485.47|3483.97|3487.47|3485.97|3481.47|3479.97|8642
1666104600000|2022-10-18 14:50:00|3484.47|3482.97|3484.47|3482.97|3485.47|3483.97|3482.47|3480.97|6825
1666104900000|2022-10-18 14:55:00|3483.47|3481.97|3483.47|3481.97|3486.47|3484.97|3482.47|3480.97|11119
1666105200000|2022-10-18 15:00:00|3484.47|3482.97|3485.47|3483.97|3486.47|3484.97|3480.47|3478.97|10158
1666105500000|2022-10-18 15:05:00|3484.47|3482.97|3477.47|3475.97|3487.47|3485.97|3476.47|3474.97|10201
1666105800000|2022-10-18 15:10:00|3478.47|3476.97|3474.47|3472.97|3480.47|3478.97|3472.47|3470.97|10232
1666106100000|2022-10-18 15:15:00|3473.97|3472.47|3473.47|3471.97|3477.47|3475.97|3472.47|3470.97|11913
1666106400000|2022-10-18 15:20:00|3474.47|3472.97|3467.47|3465.97|3474.47|3472.97|3466.47|3464.97|11203
1666106700000|2022-10-18 15:25:00|3466.97|3465.47|3472.47|3470.97|3473.47|3471.97|3466.47|3464.97|35005
1666107000000|2022-10-18 15:30:00|3471.47|3469.97|3465.47|3463.97|3472.47|3470.97|3463.47|3461.97|38242
1666107300000|2022-10-18 15:35:00|3464.47|3462.97|3462.47|3460.97|3466.47|3464.97|3459.47|3457.97|30386
1666107600000|2022-10-18 15:40:00|3463.47|3461.97|3465.47|3463.97|3465.47|3463.97|3458.47|3456.97|10556
1666107900000|2022-10-18 15:45:00|3464.47|3462.97|3469.47|3467.97|3470.47|3468.97|3464.47|3462.97|9361
1666108200000|2022-10-18 15:50:00|3470.47|3468.97|3470.47|3468.97|3473.47|3471.97|3469.47|3467.97|5831
1666108500000|2022-10-18 15:55:00|3471.47|3469.97|3473.47|3471.97|3473.47|3471.97|3467.47|3465.97|6386
1666108800000|2022-10-18 16:00:00|3472.47|3470.97|3471.47|3469.97|3473.47|3471.97|3468.47|3466.97|3164
1666109100000|2022-10-18 16:05:00|3472.47|3470.97|3476.47|3474.97|3476.47|3474.97|3467.47|3465.97|4715
1666109400000|2022-10-18 16:10:00|3475.47|3473.97|3479.47|3477.97|3480.47|3478.97|3475.47|3473.97|10633
1666109700000|2022-10-18 16:15:00|3478.47|3476.97|3479.47|3477.97|3481.47|3479.97|3476.47|3474.97|3124
1666110000000|2022-10-18 16:20:00|3478.97|3477.47|3474.47|3472.97|3479.47|3477.97|3474.47|3472.97|2683
1666110300000|2022-10-18 16:25:00|3473.47|3471.97|3473.47|3471.97|3474.47|3472.97|3470.47|3468.97|3221
1666110600000|2022-10-18 16:30:00|3474.47|3472.97|3477.47|3475.97|3478.47|3476.97|3472.47|3470.97|1252
1666110900000|2022-10-18 16:35:00|3477.97|3476.47|3480.47|3478.97|3483.47|3481.97|3477.97|3476.47|3125
1666111200000|2022-10-18 16:40:00|3479.47|3477.97|3478.47|3476.97|3481.47|3479.97|3478.47|3476.97|2170
1666111500000|2022-10-18 16:45:00|3477.47|3475.97|3475.47|3473.97|3478.47|3476.97|3473.47|3471.97|1426
1666111800000|2022-10-18 16:50:00|3476.47|3474.97|3479.47|3477.97|3479.47|3477.97|3476.47|3474.97|1914
1666112100000|2022-10-18 16:55:00|3478.47|3476.97|3472.47|3470.97|3479.47|3477.97|3471.47|3469.97|3139
1666112400000|2022-10-18 17:00:00|3473.47|3471.97|3464.47|3462.97|3474.47|3472.97|3462.47|3460.97|10720
1666112700000|2022-10-18 17:05:00|3465.47|3463.97|3468.47|3466.97|3470.47|3468.97|3463.47|3461.97|3222
1666113000000|2022-10-18 17:10:00|3469.47|3467.97|3474.47|3472.97|3474.47|3472.97|3467.47|3465.97|1644
1666113300000|2022-10-18 17:15:00|3473.97|3472.47|3472.47|3470.97|3474.47|3472.97|3471.47|3469.97|1302
1666113600000|2022-10-18 17:20:00|3473.47|3471.97|3473.47|3471.97|3475.47|3473.97|3470.47|3468.97|1116
1666113900000|2022-10-18 17:25:00|3473.97|3472.47|3478.47|3476.97|3478.47|3476.97|3473.47|3471.97|2122
1666114200000|2022-10-18 17:30:00|3477.47|3475.97|3482.47|3480.97|3483.47|3481.97|3476.47|3474.97|2139
1666114500000|2022-10-18 17:35:00|3483.47|3481.97|3480.47|3478.97|3483.47|3481.97|3478.97|3477.47|1601
1666114800000|2022-10-18 17:40:00|3479.97|3478.47|3478.47|3476.97|3481.47|3479.97|3477.47|3475.97|4490
1666115100000|2022-10-18 17:45:00|3478.97|3477.47|3481.47|3479.97|3481.47|3479.97|3474.47|3472.97|899
1666115400000|2022-10-18 17:50:00|3480.97|3479.47|3482.47|3480.97|3483.47|3481.97|3480.47|3478.97|1081
1666115700000|2022-10-18 17:55:00|3481.47|3479.97|3480.47|3478.97|3484.47|3482.97|3479.47|3477.97|945
1666116000000|2022-10-18 18:00:00|3480.97|3479.47|3477.47|3475.97|3482.47|3480.97|3476.47|3474.97|895
1666116300000|2022-10-18 18:05:00|3476.47|3474.97|3476.47|3474.97|3479.47|3477.97|3474.47|3472.97|857
1666116600000|2022-10-18 18:10:00|3477.47|3475.97|3476.47|3474.97|3478.47|3476.97|3476.47|3474.97|526
1666116900000|2022-10-18 18:15:00|3475.47|3473.97|3475.47|3473.97|3476.97|3475.47|3474.47|3472.97|719
1666117200000|2022-10-18 18:20:00|3474.47|3472.97|3479.47|3477.97|3479.47|3477.97|3473.47|3471.97|1274
1666117500000|2022-10-18 18:25:00|3478.47|3476.97|3480.47|3478.97|3480.47|3478.97|3476.47|3474.97|815
1666117800000|2022-10-18 18:30:00|3479.47|3477.97|3477.47|3475.97|3480.47|3478.97|3476.47|3474.97|1058
1666118100000|2022-10-18 18:35:00|3477.97|3476.47|3470.47|3468.97|3478.47|3476.97|3468.47|3466.97|1813
1666118400000|2022-10-18 18:40:00|3471.47|3469.97|3462.47|3460.97|3471.47|3469.97|3462.47|3460.97|3101
1666118700000|2022-10-18 18:45:00|3462.97|3461.47|3462.47|3460.97|3465.47|3463.97|3458.47|3456.97|2745
1666119000000|2022-10-18 18:50:00|3461.97|3460.47|3464.47|3462.97|3464.97|3463.47|3459.47|3457.97|1365
1666119300000|2022-10-18 18:55:00|3464.97|3463.47|3465.47|3463.97|3466.47|3464.97|3462.47|3460.97|1356
1666119600000|2022-10-18 19:00:00|3464.47|3462.97|3461.47|3459.97|3465.47|3463.97|3459.47|3457.97|1535
1666119900000|2022-10-18 19:05:00|3462.47|3460.97|3462.47|3460.97|3465.47|3463.97|3462.47|3460.97|646
1666120200000|2022-10-18 19:10:00|3463.47|3461.97|3461.47|3459.97|3464.47|3462.97|3460.47|3458.97|776
1666120500000|2022-10-18 19:15:00|3460.47|3458.97|3463.47|3461.97|3464.47|3462.97|3459.47|3457.97|1227
1666120800000|2022-10-18 19:20:00|3464.47|3462.97|3466.47|3464.97|3466.47|3464.97|3461.47|3459.97|1089
1666121100000|2022-10-18 19:25:00|3465.47|3463.97|3467.47|3465.97|3467.47|3465.97|3464.47|3462.97|855
1666121400000|2022-10-18 19:30:00|3466.47|3464.97|3475.47|3473.97|3476.47|3474.97|3466.47|3464.97|2148
1666121700000|2022-10-18 19:35:00|3476.47|3474.97|3474.47|3472.97|3476.47|3474.97|3470.47|3468.97|1790
1666122000000|2022-10-18 19:40:00|3474.97|3473.47|3476.47|3474.97|3477.47|3475.97|3474.47|3472.97|1873
1666122300000|2022-10-18 19:45:00|3475.97|3474.47|3474.47|3472.97|3476.47|3474.97|3473.47|3471.97|886
1666122600000|2022-10-18 19:50:00|3477.47|3475.97|3474.47|3472.97|3478.47|3476.97|3473.47|3471.97|2258
1666122900000|2022-10-18 19:55:00|3473.97|3472.47|3476.97|3475.47|3476.97|3475.47|3472.47|3470.97|5144
1666123200000|2022-10-18 20:00:00|3476.47|3474.97|3486.72|3483.72|3488.82|3485.82|3466.72|3463.72|23010
1666123500000|2022-10-18 20:05:00|3486.92|3483.92|3486.22|3483.22|3489.42|3486.42|3483.62|3480.62|0
1666123800000|2022-10-18 20:10:00|3486.02|3483.02|3487.82|3484.82|3489.92|3486.92|3485.32|3482.32|0
1666124100000|2022-10-18 20:15:00|3488.12|3485.12|3496.72|3493.72|3496.92|3493.92|3488.12|3485.12|0
1666124400000|2022-10-18 20:20:00|3496.82|3493.82|3496.22|3493.22|3497.02|3494.02|3494.32|3491.32|0
1666124700000|2022-10-18 20:25:00|3496.02|3493.02|3496.42|3493.42|3496.92|3493.92|3494.82|3491.82|0
1666125000000|2022-10-18 20:30:00|3496.92|3493.92|3495.52|3492.52|3497.62|3494.62|3494.82|3491.82|0
1666125300000|2022-10-18 20:35:00|3495.72|3492.72|3499.72|3496.72|3499.82|3496.82|3495.32|3492.32|0
1666125600000|2022-10-18 20:40:00|3499.62|3496.62|3501.52|3498.52|3502.02|3499.02|3499.42|3496.42|0
1666125900000|2022-10-18 20:45:00|3501.32|3498.32|3501.32|3498.32|3502.02|3499.02|3500.62|3497.62|0
1666126200000|2022-10-18 20:50:00|3501.52|3498.52|3498.72|3495.72|3501.52|3498.52|3498.72|3495.72|0
1666126500000|2022-10-18 20:55:00|3498.92|3495.92|3497.12|3494.12|3499.02|3496.02|3496.52|3493.52|0
1666126800000|2022-10-18 21:00:00|3496.12|3493.12|3496.92|3493.92|3497.12|3494.12|3496.12|3493.12|0
1666127100000|2022-10-18 21:05:00|3497.02|3494.02|3496.72|3493.72|3497.22|3494.22|3496.52|3493.52|0
1666127400000|2022-10-18 21:10:00|3497.12|3494.12|3497.92|3494.92|3498.02|3495.02|3497.12|3494.12|0
1666127700000|2022-10-18 21:15:00|3498.02|3495.02|3498.32|3495.32|3498.72|3495.72|3497.92|3494.92|0
1666128000000|2022-10-18 21:20:00|3498.22|3495.22|3498.72|3495.72|3498.72|3495.72|3498.02|3495.02|0
1666128300000|2022-10-18 21:25:00|3498.82|3495.82|3498.22|3495.22|3498.82|3495.82|3497.62|3494.62|0
1666128600000|2022-10-18 21:30:00|3498.12|3495.12|3498.72|3495.72|3498.72|3495.72|3497.92|3494.92|0
1666128900000|2022-10-18 21:35:00|3498.82|3495.82|3498.52|3495.52|3498.82|3495.82|3498.32|3495.32|0
1666129200000|2022-10-18 21:40:00|3498.62|3495.62|3498.52|3495.52|3498.62|3495.62|3498.12|3495.12|0
1666129500000|2022-10-18 21:45:00|3498.62|3495.62|3498.02|3495.02|3498.62|3495.62|3497.42|3494.42|0
1666129800000|2022-10-18 21:50:00|3497.82|3494.82|3498.12|3495.12|3498.12|3495.12|3497.12|3494.12|0
1666130100000|2022-10-18 21:55:00|3498.52|3495.52|3497.12|3494.12|3498.72|3495.72|3496.72|3493.72|0
1666130400000|2022-10-18 22:00:00|3497.52|3494.52|3493.72|3490.72|3498.22|3495.22|3493.22|3490.22|0
1666130700000|2022-10-18 22:05:00|3493.92|3490.92|3493.02|3490.02|3494.12|3491.12|3493.02|3490.02|0
1666131000000|2022-10-18 22:10:00|3493.22|3490.22|3494.12|3491.12|3494.12|3491.12|3493.02|3490.02|0
1666131300000|2022-10-18 22:15:00|3494.02|3491.02|3490.62|3487.62|3494.02|3491.02|3490.62|3487.62|0
1666131600000|2022-10-18 22:20:00|3490.72|3487.72|3491.82|3488.82|3491.82|3488.82|3489.92|3486.92|0
1666131900000|2022-10-18 22:25:00|3491.92|3488.92|3493.22|3490.22|3493.22|3490.22|3490.92|3487.92|0
1666132200000|2022-10-18 22:30:00|3493.02|3490.02|3493.82|3490.82|3494.62|3491.62|3492.32|3489.32|0
1666132500000|2022-10-18 22:35:00|3493.92|3490.92|3493.92|3490.92|3494.12|3491.12|3493.22|3490.22|0
1666132800000|2022-10-18 22:40:00|3494.02|3491.02|3496.22|3493.22|3496.92|3493.92|3493.92|3490.92|0
1666133100000|2022-10-18 22:45:00|3495.62|3492.62|3496.22|3493.22|3496.42|3493.42|3495.32|3492.32|0
1666133400000|2022-10-18 22:50:00|3496.32|3493.32|3497.12|3494.12|3497.82|3494.82|3496.02|3493.02|0
1666133700000|2022-10-18 22:55:00|3496.92|3493.92|3497.42|3494.42|3497.82|3494.82|3496.92|3493.92|0
1666134000000|2022-10-18 23:00:00|3497.52|3494.52|3498.82|3495.82|3498.82|3495.82|3496.92|3493.92|0
1666134300000|2022-10-18 23:05:00|3498.62|3495.62|3505.32|3502.32|3505.72|3502.72|3498.12|3495.12|0
1666134600000|2022-10-18 23:10:00|3505.02|3502.02|3508.82|3505.82|3509.12|3506.12|3504.62|3501.62|0
1666134900000|2022-10-18 23:15:00|3509.02|3506.02|3506.42|3503.42|3509.22|3506.22|3506.02|3503.02|0
1666135200000|2022-10-18 23:20:00|3506.52|3503.52|3507.32|3504.32|3509.72|3506.72|3506.42|3503.42|0
1666135500000|2022-10-18 23:25:00|3507.12|3504.12|3503.62|3500.62|3507.12|3504.12|3503.62|3500.62|0
1666135800000|2022-10-18 23:30:00|3503.82|3500.82|3506.42|3503.42|3506.82|3503.82|3503.32|3500.32|0
1666136100000|2022-10-18 23:35:00|3506.62|3503.62|3501.32|3498.32|3506.62|3503.62|3500.62|3497.62|0
1666136400000|2022-10-18 23:40:00|3501.02|3498.02|3500.12|3497.12|3501.32|3498.32|3498.72|3495.72|0
1666136700000|2022-10-18 23:45:00|3499.92|3496.92|3501.12|3498.12|3501.32|3498.32|3498.72|3495.72|0
1666137000000|2022-10-18 23:50:00|3501.02|3498.02|3500.12|3497.12|3502.42|3499.42|3500.12|3497.12|0
1666137300000|2022-10-18 23:55:00|3500.02|3497.02|3498.62|3495.62|3500.32|3497.32|3498.42|3495.42|0
1666137600000|2022-10-19 00:00:00|3497.72|3494.72|3500.52|3497.52|3503.62|3500.62|3496.52|3493.52|0
1666137900000|2022-10-19 00:05:00|3500.72|3497.72|3501.22|3498.22|3504.02|3501.02|3500.52|3497.52|0
1666138200000|2022-10-19 00:10:00|3501.42|3498.42|3494.82|3491.82|3501.42|3498.42|3494.12|3491.12|0
1666138500000|2022-10-19 00:15:00|3495.02|3492.02|3490.72|3488.72|3495.22|3492.22|3484.72|3482.72|1163
1666138800000|2022-10-19 00:20:00|3489.72|3487.72|3491.72|3489.72|3492.72|3490.72|3488.22|3486.22|387
1666139100000|2022-10-19 00:25:00|3491.22|3489.22|3493.72|3491.72|3494.72|3492.72|3491.22|3489.22|242
1666139400000|2022-10-19 00:30:00|3494.22|3492.22|3493.72|3491.72|3495.72|3493.72|3492.72|3490.72|399
1666139700000|2022-10-19 00:35:00|3494.72|3492.72|3495.72|3493.72|3498.72|3496.72|3494.72|3492.72|387
1666140000000|2022-10-19 00:40:00|3496.22|3494.22|3497.72|3495.72|3498.72|3496.72|3495.72|3493.72|215
1666140300000|2022-10-19 00:45:00|3498.22|3496.22|3497.72|3495.72|3499.72|3497.72|3496.72|3494.72|322
1666140600000|2022-10-19 00:50:00|3498.22|3496.22|3498.72|3496.72|3498.72|3496.72|3497.72|3495.72|136
1666140900000|2022-10-19 00:55:00|3499.72|3497.72|3499.72|3497.72|3501.72|3499.72|3498.72|3496.72|89
1666141200000|2022-10-19 01:00:00|3500.72|3498.72|3498.72|3496.72|3500.72|3498.72|3497.72|3495.72|96
1666141500000|2022-10-19 01:05:00|3497.72|3495.72|3498.72|3496.72|3499.22|3497.22|3497.72|3495.72|58
1666141800000|2022-10-19 01:10:00|3497.72|3495.72|3499.72|3497.72|3499.72|3497.72|3497.72|3495.72|73
1666142100000|2022-10-19 01:15:00|3500.22|3498.22|3498.72|3496.72|3500.72|3498.72|3497.72|3495.72|96
1666142400000|2022-10-19 01:20:00|3499.22|3497.22|3498.22|3496.22|3499.22|3497.22|3496.72|3494.72|89
1666142700000|2022-10-19 01:25:00|3497.72|3495.72|3496.72|3494.72|3497.72|3495.72|3495.72|3493.72|135
1666143000000|2022-10-19 01:30:00|3496.22|3494.22|3501.72|3499.72|3501.72|3499.72|3495.72|3493.72|513
1666143300000|2022-10-19 01:35:00|3500.72|3498.72|3507.72|3505.72|3507.72|3505.72|3500.72|3498.72|454
1666143600000|2022-10-19 01:40:00|3506.72|3504.72|3504.72|3502.72|3507.22|3505.22|3504.22|3502.22|122
1666143900000|2022-10-19 01:45:00|3505.22|3503.22|3503.72|3501.72|3505.72|3503.72|3502.72|3500.72|65
1666144200000|2022-10-19 01:50:00|3504.22|3502.22|3504.72|3502.72|3505.72|3503.72|3503.72|3501.72|114
1666144500000|2022-10-19 01:55:00|3505.22|3503.22|3503.72|3501.72|3505.72|3503.72|3503.72|3501.72|101
1666144800000|2022-10-19 02:00:00|3503.22|3501.22|3502.72|3500.72|3503.72|3501.72|3502.72|3500.72|50
1666145100000|2022-10-19 02:05:00|3501.72|3499.72|3501.72|3499.72|3502.72|3500.72|3499.72|3497.72|70
1666145400000|2022-10-19 02:10:00|3500.72|3498.72|3501.72|3499.72|3502.22|3500.22|3500.72|3498.72|34
1666145700000|2022-10-19 02:15:00|3502.22|3500.22|3502.22|3500.22|3502.72|3500.72|3499.72|3497.72|147
1666146000000|2022-10-19 02:20:00|3501.72|3499.72|3500.72|3498.72|3502.72|3500.72|3500.72|3498.72|28
1666146300000|2022-10-19 02:25:00|3501.22|3499.22|3501.72|3499.72|3502.72|3500.72|3500.72|3498.72|96
1666146600000|2022-10-19 02:30:00|3502.72|3500.72|3497.72|3495.72|3502.72|3500.72|3497.22|3495.22|158
1666146900000|2022-10-19 02:35:00|3496.72|3494.72|3495.72|3493.72|3497.72|3495.72|3495.72|3493.72|102
1666147200000|2022-10-19 02:40:00|3496.22|3494.22|3495.72|3493.72|3496.72|3494.72|3493.72|3491.72|131
1666147500000|2022-10-19 02:45:00|3494.72|3492.72|3496.22|3494.22|3496.22|3494.22|3493.72|3491.72|100
1666147800000|2022-10-19 02:50:00|3496.72|3494.72|3495.72|3493.72|3497.72|3495.72|3495.72|3493.72|91
1666148100000|2022-10-19 02:55:00|3496.22|3494.22|3496.72|3494.72|3496.72|3494.72|3496.22|3494.22|40
1666148400000|2022-10-19 03:00:00|3497.72|3495.72|3495.72|3493.72|3497.72|3495.72|3495.72|3493.72|84
1666148700000|2022-10-19 03:05:00|3494.72|3492.72|3492.72|3490.72|3494.72|3492.72|3492.72|3490.72|87
1666149000000|2022-10-19 03:10:00|3491.72|3489.72|3490.72|3488.72|3493.72|3491.72|3490.72|3488.72|107
1666149300000|2022-10-19 03:15:00|3491.22|3489.22|3494.72|3492.72|3494.72|3492.72|3491.22|3489.22|55
1666149600000|2022-10-19 03:20:00|3495.72|3493.72|3494.72|3492.72|3496.72|3494.72|3494.72|3492.72|89
1666149900000|2022-10-19 03:25:00|3493.72|3491.72|3493.72|3491.72|3493.72|3491.72|3492.72|3490.72|40
1666150200000|2022-10-19 03:30:00|3494.22|3492.22|3494.72|3492.72|3495.22|3493.22|3492.72|3490.72|32
1666150500000|2022-10-19 03:35:00|3495.72|3493.72|3493.72|3491.72|3495.72|3493.72|3493.72|3491.72|44
1666150800000|2022-10-19 03:40:00|3494.22|3492.22|3493.72|3491.72|3495.22|3493.22|3493.72|3491.72|50
1666151100000|2022-10-19 03:45:00|3492.72|3490.72|3493.72|3491.72|3494.22|3492.22|3492.72|3490.72|54
1666151400000|2022-10-19 03:50:00|3494.72|3492.72|3493.72|3491.72|3494.72|3492.72|3492.72|3490.72|27
1666151700000|2022-10-19 03:55:00|3493.22|3491.22|3492.72|3490.72|3493.22|3491.22|3492.72|3490.72|9
1666152000000|2022-10-19 04:00:00|3493.22|3491.22|3493.72|3491.72|3494.72|3492.72|3492.72|3490.72|30
1666152300000|2022-10-19 04:05:00|3493.22|3491.22|3490.72|3488.72|3493.22|3491.22|3490.72|3488.72|184
1666152600000|2022-10-19 04:10:00|3491.22|3489.22|3492.72|3490.72|3492.72|3490.72|3491.22|3489.22|80
1666152900000|2022-10-19 04:15:00|3492.22|3490.22|3492.72|3490.72|3493.72|3491.72|3492.22|3490.22|23
1666153200000|2022-10-19 04:20:00|3493.72|3491.72|3491.72|3489.72|3493.72|3491.72|3491.72|3489.72|41
1666153500000|2022-10-19 04:25:00|3490.72|3488.72|3490.72|3488.72|3491.72|3489.72|3489.72|3487.72|47
1666153800000|2022-10-19 04:30:00|3489.72|3487.72|3490.72|3488.72|3490.72|3488.72|3489.72|3487.72|12
1666154100000|2022-10-19 04:35:00|3489.72|3487.72|3490.72|3488.72|3491.72|3489.72|3489.72|3487.72|24
1666154400000|2022-10-19 04:40:00|3491.72|3489.72|3490.72|3488.72|3491.72|3489.72|3490.72|3488.72|120
1666154700000|2022-10-19 04:45:00|3491.72|3489.72|3491.72|3489.72|3492.72|3490.72|3491.72|3489.72|139
1666155000000|2022-10-19 04:50:00|3492.72|3490.72|3490.72|3488.72|3492.72|3490.72|3490.72|3488.72|98
1666155300000|2022-10-19 04:55:00|3491.22|3489.22|3491.72|3489.72|3491.72|3489.72|3490.72|3488.72|203
1666155600000|2022-10-19 05:00:00|3492.72|3490.72|3495.72|3493.72|3496.72|3494.72|3491.72|3489.72|1950
1666155900000|2022-10-19 05:05:00|3494.72|3492.72|3497.72|3495.72|3497.72|3495.72|3494.72|3492.72|431
1666156200000|2022-10-19 05:10:00|3498.72|3496.72|3499.72|3497.72|3501.72|3499.72|3497.72|3495.72|1558
1666156500000|2022-10-19 05:15:00|3499.22|3497.22|3496.72|3494.72|3499.72|3497.72|3496.72|3494.72|327
1666156800000|2022-10-19 05:20:00|3497.72|3495.72|3496.72|3494.72|3498.72|3496.72|3496.72|3494.72|691
1666157100000|2022-10-19 05:25:00|3496.22|3494.22|3494.72|3492.72|3496.72|3494.72|3493.72|3491.72|242
1666157400000|2022-10-19 05:30:00|3494.22|3492.22|3490.72|3488.72|3494.72|3492.72|3490.72|3488.72|322
1666157700000|2022-10-19 05:35:00|3490.22|3488.22|3491.72|3489.72|3492.72|3490.72|3488.72|3486.72|402
1666158000000|2022-10-19 05:40:00|3490.72|3488.72|3493.72|3491.72|3493.72|3491.72|3490.72|3488.72|97
1666158300000|2022-10-19 05:45:00|3494.22|3492.22|3494.72|3492.72|3494.72|3492.72|3492.72|3490.72|177
1666158600000|2022-10-19 05:50:00|3493.72|3491.72|3496.72|3494.72|3497.72|3495.72|3493.72|3491.72|442
1666158900000|2022-10-19 05:55:00|3495.72|3493.72|3491.72|3489.72|3496.72|3494.72|3491.72|3489.72|733
1666159200000|2022-10-19 06:00:00|3491.47|3489.97|3485.47|3483.97|3492.47|3490.97|3484.47|3482.97|2636
1666159500000|2022-10-19 06:05:00|3486.47|3484.97|3489.47|3487.97|3489.47|3487.97|3483.47|3481.97|1634
1666159800000|2022-10-19 06:10:00|3488.47|3486.97|3490.47|3488.97|3491.97|3490.47|3487.47|3485.97|1126
1666160100000|2022-10-19 06:15:00|3489.47|3487.97|3488.47|3486.97|3490.47|3488.97|3485.47|3483.97|1225
1666160400000|2022-10-19 06:20:00|3488.97|3487.47|3485.47|3483.97|3489.47|3487.97|3484.47|3482.97|642
1666160700000|2022-10-19 06:25:00|3484.47|3482.97|3485.97|3484.47|3486.47|3484.97|3482.47|3480.97|1623
1666161000000|2022-10-19 06:30:00|3486.47|3484.97|3484.47|3482.97|3487.47|3485.97|3483.47|3481.97|2083
1666161300000|2022-10-19 06:35:00|3485.47|3483.97|3487.47|3485.97|3489.47|3487.97|3484.47|3482.97|2750
1666161600000|2022-10-19 06:40:00|3486.47|3484.97|3484.47|3482.97|3487.47|3485.97|3481.47|3479.97|2017
1666161900000|2022-10-19 06:45:00|3483.47|3481.97|3487.47|3485.97|3488.47|3486.97|3483.47|3481.97|1272
1666162200000|2022-10-19 06:50:00|3487.97|3486.47|3487.47|3485.97|3489.47|3487.97|3485.47|3483.97|1818
1666162500000|2022-10-19 06:55:00|3486.47|3484.97|3483.47|3481.97|3487.47|3485.97|3481.47|3479.97|3836
1666162800000|2022-10-19 07:00:00|3484.47|3482.97|3482.47|3480.97|3491.47|3489.97|3481.47|3479.97|16669
1666163100000|2022-10-19 07:05:00|3481.47|3479.97|3480.47|3478.97|3483.47|3481.97|3479.47|3477.97|7549
1666163400000|2022-10-19 07:10:00|3481.47|3479.97|3479.47|3477.97|3487.47|3485.97|3478.47|3476.97|6999
1666163700000|2022-10-19 07:15:00|3480.47|3478.97|3486.47|3484.97|3487.47|3485.97|3479.47|3477.97|5817
1666164000000|2022-10-19 07:20:00|3486.97|3485.47|3482.47|3480.97|3488.47|3486.97|3482.47|3480.97|4754
1666164300000|2022-10-19 07:25:00|3481.47|3479.97|3475.47|3473.97|3483.47|3481.97|3474.47|3472.97|11989
1666164600000|2022-10-19 07:30:00|3474.47|3472.97|3468.47|3466.97|3475.47|3473.97|3468.47|3466.97|11493
1666164900000|2022-10-19 07:35:00|3469.47|3467.97|3473.47|3471.97|3475.47|3473.97|3466.47|3464.97|6520
1666165200000|2022-10-19 07:40:00|3473.61|3472.11|3475.61|3474.11|3476.61|3475.11|3473.61|3472.11|2741
1666165500000|2022-10-19 07:45:00|3476.61|3475.11|3476.61|3475.11|3477.61|3476.11|3472.61|3471.11|3626
1666165800000|2022-10-19 07:50:00|3477.61|3476.11|3481.61|3480.11|3482.61|3481.11|3477.61|3476.11|4710
1666166100000|2022-10-19 07:55:00|3481.11|3479.61|3481.61|3480.11|3482.61|3481.11|3478.61|3477.11|2826
1666166400000|2022-10-19 08:00:00|3480.61|3479.11|3476.61|3475.11|3480.61|3479.11|3476.61|3475.11|4109
1666166700000|2022-10-19 08:05:00|3475.61|3474.11|3474.61|3473.11|3478.61|3477.11|3473.61|3472.11|4821
1666167000000|2022-10-19 08:10:00|3473.61|3472.11|3469.61|3468.11|3475.61|3474.11|3469.61|3468.11|5409
1666167300000|2022-10-19 08:15:00|3468.61|3467.11|3467.61|3466.11|3470.61|3469.11|3467.61|3466.11|8511
1666167600000|2022-10-19 08:20:00|3466.61|3465.11|3464.61|3463.11|3467.61|3466.11|3462.61|3461.11|4569
1666167900000|2022-10-19 08:25:00|3463.61|3462.11|3464.61|3463.11|3464.61|3463.11|3462.11|3460.61|5565
1666168200000|2022-10-19 08:30:00|3463.61|3462.11|3468.61|3467.11|3469.61|3468.11|3463.61|3462.11|4189
1666168500000|2022-10-19 08:35:00|3469.61|3468.11|3466.11|3464.61|3469.61|3468.11|3465.61|3464.11|3193
1666168800000|2022-10-19 08:40:00|3465.61|3464.11|3472.61|3471.11|3473.61|3472.11|3465.61|3464.11|4650
1666169100000|2022-10-19 08:45:00|3471.61|3470.11|3470.61|3469.11|3472.61|3471.11|3470.61|3469.11|3937
1666169400000|2022-10-19 08:50:00|3469.61|3468.11|3474.61|3473.11|3475.61|3474.11|3469.61|3468.11|1855
1666169700000|2022-10-19 08:55:00|3473.61|3472.11|3474.61|3473.11|3475.11|3473.61|3471.61|3470.11|1830
1666170000000|2022-10-19 09:00:00|3473.61|3472.11|3476.61|3475.11|3477.61|3476.11|3473.11|3471.61|5247
1666170300000|2022-10-19 09:05:00|3477.61|3476.11|3484.61|3483.11|3484.61|3483.11|3477.61|3476.11|10368
1666170600000|2022-10-19 09:10:00|3483.61|3482.11|3484.61|3483.11|3484.61|3483.11|3481.61|3480.11|5295
1666170900000|2022-10-19 09:15:00|3485.61|3484.11|3481.61|3480.11|3486.61|3485.11|3481.61|3480.11|3970
1666171200000|2022-10-19 09:20:00|3482.61|3481.11|3480.61|3479.11|3482.61|3481.11|3480.61|3479.11|7389
1666171500000|2022-10-19 09:25:00|3481.61|3480.11|3483.61|3482.11|3483.61|3482.11|3479.61|3478.11|4112
1666171800000|2022-10-19 09:30:00|3484.61|3483.11|3489.61|3488.11|3489.61|3488.11|3483.61|3482.11|4621
1666172100000|2022-10-19 09:35:00|3488.61|3487.11|3486.61|3485.11|3489.61|3488.11|3485.61|3484.11|4299
1666172400000|2022-10-19 09:40:00|3487.11|3485.61|3490.61|3489.11|3491.61|3490.11|3487.11|3485.61|3342
1666172700000|2022-10-19 09:45:00|3489.61|3488.11|3490.61|3489.11|3491.61|3490.11|3488.61|3487.11|2477
1666173000000|2022-10-19 09:50:00|3489.61|3488.11|3494.61|3493.11|3494.61|3493.11|3489.61|3488.11|6357
1666173300000|2022-10-19 09:55:00|3495.61|3494.11|3498.61|3497.11|3499.61|3498.11|3495.61|3494.11|10194
1666173600000|2022-10-19 10:00:00|3499.61|3498.11|3496.61|3495.11|3499.61|3498.11|3493.61|3492.11|4317
1666173900000|2022-10-19 10:05:00|3495.61|3494.11|3497.61|3496.11|3498.61|3497.11|3494.61|3493.11|5426
1666174200000|2022-10-19 10:10:00|3496.61|3495.11|3491.61|3490.11|3498.61|3497.11|3489.61|3488.11|5035
1666174500000|2022-10-19 10:15:00|3492.61|3491.11|3495.61|3494.11|3496.61|3495.11|3491.61|3490.11|2821
1666174800000|2022-10-19 10:20:00|3494.61|3493.11|3493.61|3492.11|3495.61|3494.11|3490.61|3489.11|4112
1666175100000|2022-10-19 10:25:00|3494.61|3493.11|3488.61|3487.11|3495.61|3494.11|3488.11|3486.61|5764
1666175400000|2022-10-19 10:30:00|3489.61|3488.11|3489.61|3488.11|3491.61|3490.11|3487.61|3486.11|4154
1666175700000|2022-10-19 10:35:00|3490.61|3489.11|3486.61|3485.11|3492.61|3491.11|3486.61|3485.11|2295
1666176000000|2022-10-19 10:40:00|3485.61|3484.11|3482.61|3481.11|3486.61|3485.11|3482.61|3481.11|2542
1666176300000|2022-10-19 10:45:00|3483.61|3482.11|3484.61|3483.11|3485.61|3484.11|3482.61|3481.11|1572
1666176600000|2022-10-19 10:50:00|3485.61|3484.11|3486.61|3485.11|3487.61|3486.11|3484.61|3483.11|3303
1666176900000|2022-10-19 10:55:00|3485.61|3484.11|3487.61|3486.11|3487.61|3486.11|3484.61|3483.11|4414
1666177200000|2022-10-19 11:00:00|3488.61|3487.11|3491.61|3490.11|3491.61|3490.11|3486.61|3485.11|4089
1666177500000|2022-10-19 11:05:00|3490.61|3489.11|3487.61|3486.11|3491.61|3490.11|3487.61|3486.11|3007
1666177800000|2022-10-19 11:10:00|3486.61|3485.11|3479.61|3478.11|3487.61|3486.11|3478.61|3477.11|4773
1666178100000|2022-10-19 11:15:00|3480.61|3479.11|3476.61|3475.11|3480.61|3479.11|3475.61|3474.11|7383
1666178400000|2022-10-19 11:20:00|3475.61|3474.11|3479.61|3478.11|3480.61|3479.11|3475.61|3474.11|4716
1666178700000|2022-10-19 11:25:00|3478.61|3477.11|3474.61|3473.11|3479.61|3478.11|3473.61|3472.11|5736
1666179000000|2022-10-19 11:30:00|3475.61|3474.11|3475.61|3474.11|3476.61|3475.11|3472.61|3471.11|4904
1666179300000|2022-10-19 11:35:00|3476.61|3475.11|3477.61|3476.11|3480.61|3479.11|3476.61|3475.11|3337
1666179600000|2022-10-19 11:40:00|3477.77|3476.27|3478.77|3477.27|3479.77|3478.27|3476.77|3475.27|2268
1666179900000|2022-10-19 11:45:00|3477.77|3476.27|3479.77|3478.27|3480.77|3479.27|3474.77|3473.27|7695
1666180200000|2022-10-19 11:50:00|3480.77|3479.27|3476.77|3475.27|3480.77|3479.27|3475.77|3474.27|4872
1666180500000|2022-10-19 11:55:00|3476.27|3474.77|3481.77|3480.27|3482.77|3481.27|3475.77|3474.27|6581
1666180800000|2022-10-19 12:00:00|3480.77|3479.27|3475.77|3474.27|3482.77|3481.27|3475.77|3474.27|3755
1666181100000|2022-10-19 12:05:00|3476.77|3475.27|3471.77|3470.27|3477.77|3476.27|3469.77|3468.27|4464
1666181400000|2022-10-19 12:10:00|3472.27|3470.77|3476.77|3475.27|3477.27|3475.77|3471.77|3470.27|2269
1666181700000|2022-10-19 12:15:00|3477.77|3476.27|3477.77|3476.27|3478.77|3477.27|3476.27|3474.77|1914
1666182000000|2022-10-19 12:20:00|3476.77|3475.27|3477.77|3476.27|3477.77|3476.27|3475.77|3474.27|3509
1666182300000|2022-10-19 12:25:00|3478.27|3476.77|3476.77|3475.27|3478.77|3477.27|3473.77|3472.27|3665
1666182600000|2022-10-19 12:30:00|3476.27|3474.77|3471.77|3470.27|3476.77|3475.27|3467.77|3466.27|8097
1666182900000|2022-10-19 12:35:00|3470.77|3469.27|3470.77|3469.27|3473.77|3472.27|3469.77|3468.27|5842
1666183200000|2022-10-19 12:40:00|3469.77|3468.27|3467.77|3466.27|3475.77|3474.27|3467.77|3466.27|4957
1666183500000|2022-10-19 12:45:00|3468.77|3467.27|3473.77|3472.27|3473.77|3472.27|3468.27|3466.77|2391
1666183800000|2022-10-19 12:50:00|3472.77|3471.27|3472.77|3471.27|3476.77|3475.27|3472.77|3471.27|4569
1666184100000|2022-10-19 12:55:00|3473.27|3471.77|3474.77|3473.27|3476.77|3475.27|3472.77|3471.27|5549
1666184400000|2022-10-19 13:00:00|3475.77|3474.27|3472.77|3471.27|3475.77|3474.27|3471.77|3470.27|2231
1666184700000|2022-10-19 13:05:00|3473.77|3472.27|3470.77|3469.27|3474.77|3473.27|3469.77|3468.27|2771
1666185000000|2022-10-19 13:10:00|3469.77|3468.27|3472.77|3471.27|3474.77|3473.27|3469.77|3468.27|4453
1666185300000|2022-10-19 13:15:00|3471.77|3470.27|3472.77|3471.27|3472.77|3471.27|3468.77|3467.27|2805
1666185600000|2022-10-19 13:20:00|3471.77|3470.27|3472.77|3471.27|3473.77|3472.27|3469.77|3468.27|6074
1666185900000|2022-10-19 13:25:00|3471.77|3470.27|3473.77|3472.27|3473.77|3472.27|3471.77|3470.27|3353
1666186200000|2022-10-19 13:30:00|3472.77|3471.27|3480.77|3479.27|3481.77|3480.27|3472.77|3471.27|10076
1666186500000|2022-10-19 13:35:00|3481.77|3480.27|3476.77|3475.27|3482.77|3481.27|3475.77|3474.27|7501
1666186800000|2022-10-19 13:40:00|3476.27|3474.77|3468.77|3467.27|3477.77|3476.27|3466.77|3465.27|6057
1666187100000|2022-10-19 13:45:00|3467.77|3466.27|3458.77|3457.27|3468.77|3467.27|3457.77|3456.27|6745
1666187400000|2022-10-19 13:50:00|3459.27|3457.77|3466.77|3465.27|3467.27|3465.77|3458.77|3457.27|7416
1666187700000|2022-10-19 13:55:00|3465.77|3464.27|3464.77|3463.27|3468.77|3467.27|3463.77|3462.27|4583
1666188000000|2022-10-19 14:00:00|3463.77|3462.27|3469.77|3468.27|3470.77|3469.27|3461.77|3460.27|5904
1666188300000|2022-10-19 14:05:00|3470.77|3469.27|3471.77|3470.27|3473.77|3472.27|3469.77|3468.27|9993
1666188600000|2022-10-19 14:10:00|3471.68|3470.18|3476.68|3475.18|3477.68|3476.18|3467.68|3466.18|9952
1666188900000|2022-10-19 14:15:00|3477.68|3476.18|3479.18|3477.68|3480.68|3479.18|3476.68|3475.18|6623
1666189200000|2022-10-19 14:20:00|3478.68|3477.18|3484.68|3483.18|3484.68|3483.18|3477.68|3476.18|13588
1666189500000|2022-10-19 14:25:00|3485.18|3483.68|3483.68|3482.18|3485.68|3484.18|3480.68|3479.18|8604
1666189800000|2022-10-19 14:30:00|3484.18|3482.68|3478.18|3476.68|3484.68|3483.18|3477.68|3476.18|7697
1666190100000|2022-10-19 14:35:00|3477.68|3476.18|3480.68|3479.18|3480.68|3479.18|3476.68|3475.18|5717
1666190400000|2022-10-19 14:40:00|3479.68|3478.18|3476.68|3475.18|3480.68|3479.18|3475.68|3474.18|7049
1666190700000|2022-10-19 14:45:00|3477.68|3476.18|3476.68|3475.18|3480.68|3479.18|3475.68|3474.18|6238
1666191000000|2022-10-19 14:50:00|3477.68|3476.18|3474.68|3473.18|3477.68|3476.18|3474.68|3473.18|5041
1666191300000|2022-10-19 14:55:00|3473.68|3472.18|3473.68|3472.18|3474.68|3473.18|3471.68|3470.18|3668
1666191600000|2022-10-19 15:00:00|3473.18|3471.68|3469.68|3468.18|3475.68|3474.18|3469.68|3468.18|7620
1666191900000|2022-10-19 15:05:00|3470.68|3469.18|3473.68|3472.18|3474.68|3473.18|3470.18|3468.68|11356
1666192200000|2022-10-19 15:10:00|3474.68|3473.18|3476.68|3475.18|3479.68|3478.18|3474.68|3473.18|15104
1666192500000|2022-10-19 15:15:00|3477.68|3476.18|3478.68|3477.18|3479.68|3478.18|3475.68|3474.18|6855
1666192800000|2022-10-19 15:20:00|3479.18|3477.68|3475.68|3474.18|3479.68|3478.18|3475.68|3474.18|9002
1666193100000|2022-10-19 15:25:00|3474.68|3473.18|3475.68|3474.18|3475.68|3474.18|3471.68|3470.18|18265
1666193400000|2022-10-19 15:30:00|3474.68|3473.18|3472.68|3471.18|3474.68|3473.18|3470.68|3469.18|33706
1666193700000|2022-10-19 15:35:00|3471.68|3470.18|3476.68|3475.18|3476.68|3475.18|3467.68|3466.18|29244
1666194000000|2022-10-19 15:40:00|3475.68|3474.18|3475.68|3474.18|3477.68|3476.18|3473.68|3472.18|23842
1666194300000|2022-10-19 15:45:00|3476.68|3475.18|3477.68|3476.18|3479.68|3478.18|3475.68|3474.18|9566
1666194600000|2022-10-19 15:50:00|3478.18|3476.68|3480.68|3479.18|3481.68|3480.18|3476.68|3475.18|5839
1666194900000|2022-10-19 15:55:00|3481.68|3480.18|3477.68|3476.18|3481.68|3480.18|3477.68|3476.18|3331
1666195200000|2022-10-19 16:00:00|3478.18|3476.68|3474.68|3473.18|3478.68|3477.18|3473.68|3472.18|2796
1666195500000|2022-10-19 16:05:00|3473.68|3472.18|3470.68|3469.18|3474.68|3473.18|3469.68|3468.18|4669
1666195800000|2022-10-19 16:10:00|3470.18|3468.68|3470.68|3469.18|3472.68|3471.18|3468.68|3467.18|2845
1666196100000|2022-10-19 16:15:00|3469.68|3468.18|3472.68|3471.18|3472.68|3471.18|3469.68|3468.18|2075
1666196400000|2022-10-19 16:20:00|3472.18|3470.68|3470.18|3468.68|3472.68|3471.18|3469.68|3468.18|1399
1666196700000|2022-10-19 16:25:00|3469.68|3468.18|3467.68|3466.18|3470.68|3469.18|3465.68|3464.18|3071
1666197000000|2022-10-19 16:30:00|3466.68|3465.18|3470.68|3469.18|3471.68|3470.18|3466.68|3465.18|2015
1666197300000|2022-10-19 16:35:00|3471.68|3470.18|3468.68|3467.18|3472.68|3471.18|3467.68|3466.18|966
1666197600000|2022-10-19 16:40:00|3468.18|3466.68|3461.68|3460.18|3468.68|3467.18|3460.68|3459.18|4050
1666197900000|2022-10-19 16:45:00|3461.18|3459.68|3458.68|3457.18|3461.68|3460.18|3457.68|3456.18|2527
1666198200000|2022-10-19 16:50:00|3459.68|3458.18|3459.68|3458.18|3461.68|3460.18|3458.68|3457.18|2761
1666198500000|2022-10-19 16:55:00|3458.68|3457.18|3459.68|3458.18|3460.68|3459.18|3458.68|3457.18|2081
1666198800000|2022-10-19 17:00:00|3458.68|3457.18|3450.68|3449.18|3460.68|3459.18|3450.68|3449.18|3637
1666199100000|2022-10-19 17:05:00|3451.18|3449.68|3455.18|3453.68|3455.68|3454.18|3449.68|3448.18|5171
1666199400000|2022-10-19 17:10:00|3454.68|3453.18|3455.68|3454.18|3457.68|3456.18|3453.68|3452.18|3907
1666199700000|2022-10-19 17:15:00|3456.68|3455.18|3453.68|3452.18|3458.68|3457.18|3452.68|3451.18|1964
1666200000000|2022-10-19 17:20:00|3454.68|3453.18|3456.68|3455.18|3457.68|3456.18|3454.68|3453.18|684
1666200300000|2022-10-19 17:25:00|3456.18|3454.68|3456.68|3455.18|3460.68|3459.18|3455.68|3454.18|1160
1666200600000|2022-10-19 17:30:00|3457.68|3456.18|3456.68|3455.18|3459.18|3457.68|3455.68|3454.18|623
1666200900000|2022-10-19 17:35:00|3457.68|3456.18|3454.68|3453.18|3458.68|3457.18|3453.68|3452.18|927
1666201200000|2022-10-19 17:40:00|3454.18|3452.68|3457.68|3456.18|3457.68|3456.18|3452.68|3451.18|683
1666201500000|2022-10-19 17:45:00|3458.68|3457.18|3455.68|3454.18|3458.68|3457.18|3454.68|3453.18|277
1666201800000|2022-10-19 17:50:00|3454.68|3453.18|3458.68|3457.18|3458.68|3457.18|3453.68|3452.18|505
1666202100000|2022-10-19 17:55:00|3457.68|3456.18|3458.68|3457.18|3458.68|3457.18|3455.68|3454.18|406
1666202400000|2022-10-19 18:00:00|3458.18|3456.68|3461.68|3460.18|3463.68|3462.18|3457.68|3456.18|755
1666202700000|2022-10-19 18:05:00|3462.68|3461.18|3464.68|3463.18|3466.68|3465.18|3460.68|3459.18|819
1666203000000|2022-10-19 18:10:00|3463.68|3462.18|3465.68|3464.18|3465.68|3464.18|3463.68|3462.18|698
1666203300000|2022-10-19 18:15:00|3464.68|3463.18|3465.68|3464.18|3468.68|3467.18|3464.68|3463.18|1515
1666203600000|2022-10-19 18:20:00|3464.68|3463.18|3464.68|3463.18|3465.68|3464.18|3463.68|3462.18|770
1666203900000|2022-10-19 18:25:00|3465.18|3463.68|3465.68|3464.18|3466.68|3465.18|3463.68|3462.18|1066
1666204200000|2022-10-19 18:30:00|3465.18|3463.68|3466.68|3465.18|3467.68|3466.18|3464.68|3463.18|610
1666204500000|2022-10-19 18:35:00|3466.18|3464.68|3463.68|3462.18|3466.68|3465.18|3463.68|3462.18|326
1666204800000|2022-10-19 18:40:00|3462.68|3461.18|3461.68|3460.18|3464.68|3463.18|3461.68|3460.18|794
1666205100000|2022-10-19 18:45:00|3462.18|3460.68|3460.68|3459.18|3462.68|3461.18|3459.68|3458.18|467
1666205400000|2022-10-19 18:50:00|3461.68|3460.18|3460.68|3459.18|3461.68|3460.18|3459.68|3458.18|336
1666205700000|2022-10-19 18:55:00|3460.18|3458.68|3460.68|3459.18|3461.68|3460.18|3459.68|3458.18|337
1666206000000|2022-10-19 19:00:00|3459.68|3458.18|3460.68|3459.18|3464.68|3463.18|3459.68|3458.18|614
1666206300000|2022-10-19 19:05:00|3461.68|3460.18|3463.68|3462.18|3463.68|3462.18|3459.68|3458.18|515
1666206600000|2022-10-19 19:10:00|3464.68|3463.18|3464.68|3463.18|3466.68|3465.18|3463.68|3462.18|409
1666206900000|2022-10-19 19:15:00|3465.18|3463.68|3467.68|3466.18|3469.68|3468.18|3465.18|3463.68|828
1666207200000|2022-10-19 19:20:00|3468.18|3466.68|3464.68|3463.18|3468.68|3467.18|3464.68|3463.18|525
1666207500000|2022-10-19 19:25:00|3465.18|3463.68|3462.68|3461.18|3465.68|3464.18|3462.68|3461.18|1617
1666207800000|2022-10-19 19:30:00|3463.18|3461.68|3464.68|3463.18|3464.68|3463.18|3460.68|3459.18|1035
1666208100000|2022-10-19 19:35:00|3465.18|3463.68|3464.68|3463.18|3465.68|3464.18|3463.68|3462.18|815
1666208400000|2022-10-19 19:40:00|3464.18|3462.68|3464.68|3463.18|3466.68|3465.18|3463.68|3462.18|615
1666208700000|2022-10-19 19:45:00|3465.68|3464.18|3463.68|3462.18|3465.68|3464.18|3461.68|3460.18|890
1666209000000|2022-10-19 19:50:00|3464.68|3463.18|3468.68|3467.18|3469.68|3468.18|3463.68|3462.18|2535
1666209300000|2022-10-19 19:55:00|3469.18|3467.68|3467.68|3466.18|3470.68|3469.18|3467.68|3466.18|3662
1666209600000|2022-10-19 20:00:00|3469.43|3466.43|3475.23|3472.23|3476.23|3473.23|3467.43|3464.43|21929
1666209900000|2022-10-19 20:05:00|3475.33|3472.33|3468.03|3465.03|3478.73|3475.73|3464.63|3461.63|0
1666210200000|2022-10-19 20:10:00|3467.83|3464.83|3469.73|3466.73|3470.83|3467.83|3467.33|3464.33|0
1666210500000|2022-10-19 20:15:00|3469.63|3466.63|3468.93|3465.93|3469.73|3466.73|3466.23|3463.23|0
1666210800000|2022-10-19 20:20:00|3468.83|3465.83|3467.33|3464.33|3469.23|3466.23|3467.13|3464.13|0
1666211100000|2022-10-19 20:25:00|3467.43|3464.43|3469.43|3466.43|3469.43|3466.43|3466.93|3463.93|0
1666211400000|2022-10-19 20:30:00|3469.23|3466.23|3472.43|3469.43|3473.93|3470.93|3469.23|3466.23|0
1666211700000|2022-10-19 20:35:00|3472.23|3469.23|3472.23|3469.23|3473.83|3470.83|3471.73|3468.73|0
1666212000000|2022-10-19 20:40:00|3472.03|3469.03|3470.43|3467.43|3472.43|3469.43|3470.13|3467.13|0
1666212300000|2022-10-19 20:45:00|3470.33|3467.33|3471.93|3468.93|3472.53|3469.53|3470.33|3467.33|0
1666212600000|2022-10-19 20:50:00|3472.03|3469.03|3470.43|3467.43|3472.43|3469.43|3470.13|3467.13|0
1666212900000|2022-10-19 20:55:00|3470.63|3467.63|3471.33|3468.33|3472.03|3469.03|3470.63|3467.63|0
1666213200000|2022-10-19 21:00:00|3471.53|3468.53|3470.93|3467.93|3471.53|3468.53|3470.93|3467.93|0
1666213500000|2022-10-19 21:05:00|3470.83|3467.83|3470.93|3467.93|3471.13|3468.13|3470.63|3467.63|0
1666213800000|2022-10-19 21:10:00|3470.83|3467.83|3470.63|3467.63|3470.83|3467.83|3470.43|3467.43|0
1666214100000|2022-10-19 21:15:00|3470.73|3467.73|3470.13|3467.13|3470.73|3467.73|3469.73|3466.73|0
1666214400000|2022-10-19 21:20:00|3469.73|3466.73|3469.83|3466.83|3469.93|3466.93|3469.73|3466.73|0
1666214700000|2022-10-19 21:25:00|3469.73|3466.73|3469.73|3466.73|3469.83|3466.83|3469.33|3466.33|0
1666215000000|2022-10-19 21:30:00|3469.53|3466.53|3470.53|3467.53|3470.63|3467.63|3469.33|3466.33|0
1666215300000|2022-10-19 21:35:00|3471.03|3468.03|3470.33|3467.33|3471.03|3468.03|3469.93|3466.93|0
1666215600000|2022-10-19 21:40:00|3470.63|3467.63|3470.63|3467.63|3471.03|3468.03|3470.43|3467.43|0
1666215900000|2022-10-19 21:45:00|3470.83|3467.83|3470.33|3467.33|3471.03|3468.03|3470.33|3467.33|0
1666216200000|2022-10-19 21:50:00|3469.93|3466.93|3469.63|3466.63|3469.93|3466.93|3469.53|3466.53|0
1666216500000|2022-10-19 21:55:00|3469.73|3466.73|3469.73|3466.73|3469.93|3466.93|3469.53|3466.53|0
1666216800000|2022-10-19 22:00:00|3469.13|3466.13|3468.33|3465.33|3470.23|3467.23|3466.33|3463.33|0
1666217100000|2022-10-19 22:05:00|3468.53|3465.53|3467.63|3464.63|3469.13|3466.13|3466.23|3463.23|0
1666217400000|2022-10-19 22:10:00|3467.83|3464.83|3469.83|3466.83|3470.13|3467.13|3467.73|3464.73|0
1666217700000|2022-10-19 22:15:00|3469.93|3466.93|3471.03|3468.03|3471.33|3468.33|3469.73|3466.73|0
1666218000000|2022-10-19 22:20:00|3471.13|3468.13|3470.53|3467.53|3471.23|3468.23|3469.43|3466.43|0
1666218300000|2022-10-19 22:25:00|3470.63|3467.63|3470.53|3467.53|3471.03|3468.03|3469.13|3466.13|0
1666218600000|2022-10-19 22:30:00|3470.63|3467.63|3469.93|3466.93|3471.33|3468.33|3469.73|3466.73|0
1666218900000|2022-10-19 22:35:00|3469.83|3466.83|3468.03|3465.03|3470.33|3467.33|3467.83|3464.83|0
1666219200000|2022-10-19 22:40:00|3468.13|3465.13|3467.13|3464.13|3468.13|3465.13|3466.73|3463.73|0
1666219500000|2022-10-19 22:45:00|3466.83|3463.83|3465.23|3462.23|3466.93|3463.93|3465.23|3462.23|0
1666219800000|2022-10-19 22:50:00|3465.13|3462.13|3463.23|3460.23|3465.43|3462.43|3462.93|3459.93|0
1666220100000|2022-10-19 22:55:00|3463.13|3460.13|3463.13|3460.13|3463.23|3460.23|3461.73|3458.73|0
1666220400000|2022-10-19 23:00:00|3462.53|3459.53|3461.03|3458.03|3463.63|3460.63|3461.03|3458.03|0
1666220700000|2022-10-19 23:05:00|3461.13|3458.13|3462.23|3459.23|3462.43|3459.43|3460.63|3457.63|0
1666221000000|2022-10-19 23:10:00|3462.03|3459.03|3461.83|3458.83|3462.93|3459.93|3461.63|3458.63|0
1666221300000|2022-10-19 23:15:00|3461.93|3458.93|3460.33|3457.33|3462.03|3459.03|3459.43|3456.43|0
1666221600000|2022-10-19 23:20:00|3460.23|3457.23|3461.53|3458.53|3461.53|3458.53|3459.63|3456.63|0
1666221900000|2022-10-19 23:25:00|3461.33|3458.33|3459.73|3456.73|3461.73|3458.73|3459.63|3456.63|0
1666222200000|2022-10-19 23:30:00|3459.63|3456.63|3459.63|3456.63|3459.93|3456.93|3459.03|3456.03|0
1666222500000|2022-10-19 23:35:00|3459.53|3456.53|3459.63|3456.63|3460.13|3457.13|3459.03|3456.03|0
1666222800000|2022-10-19 23:40:00|3459.73|3456.73|3460.13|3457.13|3460.43|3457.43|3459.43|3456.43|0
1666223100000|2022-10-19 23:45:00|3459.93|3456.93|3459.23|3456.23|3460.33|3457.33|3459.23|3456.23|0
1666223400000|2022-10-19 23:50:00|3459.33|3456.33|3461.13|3458.13|3461.53|3458.53|3459.23|3456.23|0
1666223700000|2022-10-19 23:55:00|3461.03|3458.03|3461.93|3458.93|3462.43|3459.43|3461.03|3458.03|0
1666224000000|2022-10-20 00:00:00|3461.83|3458.83|3460.83|3457.83|3463.43|3460.43|3460.83|3457.83|0
1666224300000|2022-10-20 00:05:00|3460.43|3457.43|3462.23|3459.23|3462.53|3459.53|3459.73|3456.73|0
1666224600000|2022-10-20 00:10:00|3462.43|3459.43|3465.93|3462.93|3466.43|3463.43|3461.73|3458.73|0
1666224900000|2022-10-20 00:15:00|3465.73|3462.73|3463.93|3461.93|3466.93|3464.93|3463.93|3461.93|526
1666225200000|2022-10-20 00:20:00|3462.93|3460.93|3462.43|3460.43|3463.93|3461.93|3461.93|3459.93|167
1666225500000|2022-10-20 00:25:00|3462.93|3460.93|3461.93|3459.93|3462.93|3460.93|3461.43|3459.43|54
1666225800000|2022-10-20 00:30:00|3462.93|3460.93|3459.93|3457.93|3465.93|3463.93|3459.93|3457.93|301
1666226100000|2022-10-20 00:35:00|3458.93|3456.93|3459.93|3457.93|3460.93|3458.93|3458.93|3456.93|127
1666226400000|2022-10-20 00:40:00|3460.93|3458.93|3453.93|3451.93|3460.93|3458.93|3451.93|3449.93|609
1666226700000|2022-10-20 00:45:00|3453.43|3451.43|3452.93|3450.93|3454.93|3452.93|3451.93|3449.93|212
1666227000000|2022-10-20 00:50:00|3453.93|3451.93|3454.93|3452.93|3455.93|3453.93|3453.93|3451.93|112
1666227300000|2022-10-20 00:55:00|3455.43|3453.43|3455.93|3453.93|3455.93|3453.93|3452.93|3450.93|188
1666227600000|2022-10-20 01:00:00|3454.93|3452.93|3454.93|3452.93|3455.93|3453.93|3452.93|3450.93|101
1666227900000|2022-10-20 01:05:00|3454.43|3452.43|3453.93|3451.93|3454.93|3452.93|3452.93|3450.93|72
1666228200000|2022-10-20 01:10:00|3452.93|3450.93|3450.93|3448.93|3453.43|3451.43|3448.93|3446.93|245
1666228500000|2022-10-20 01:15:00|3449.93|3447.93|3451.93|3449.93|3452.93|3450.93|3447.93|3445.93|196
1666228800000|2022-10-20 01:20:00|3450.93|3448.93|3448.93|3446.93|3450.93|3448.93|3447.93|3445.93|142
1666229100000|2022-10-20 01:25:00|3449.93|3447.93|3450.43|3448.43|3450.93|3448.93|3447.93|3445.93|270
1666229400000|2022-10-20 01:30:00|3450.93|3448.93|3447.93|3445.93|3450.93|3448.93|3445.93|3443.93|113
1666229700000|2022-10-20 01:35:00|3448.43|3446.43|3448.93|3446.93|3449.93|3447.93|3446.93|3444.93|459
1666230000000|2022-10-20 01:40:00|3449.93|3447.93|3449.93|3447.93|3450.93|3448.93|3448.93|3446.93|178
1666230300000|2022-10-20 01:45:00|3450.43|3448.43|3450.93|3448.93|3450.93|3448.93|3448.93|3446.93|190
1666230600000|2022-10-20 01:50:00|3451.93|3449.93|3449.93|3447.93|3451.93|3449.93|3448.93|3446.93|101
1666230900000|2022-10-20 01:55:00|3450.93|3448.93|3448.93|3446.93|3450.93|3448.93|3447.93|3445.93|46
1666231200000|2022-10-20 02:00:00|3449.93|3447.93|3447.93|3445.93|3449.93|3447.93|3446.93|3444.93|121
1666231500000|2022-10-20 02:05:00|3448.43|3446.43|3448.93|3446.93|3448.93|3446.93|3446.93|3444.93|104
1666231800000|2022-10-20 02:10:00|3449.93|3447.93|3447.93|3445.93|3449.93|3447.93|3447.43|3445.43|25
1666232100000|2022-10-20 02:15:00|3446.93|3444.93|3450.93|3448.93|3450.93|3448.93|3446.93|3444.93|44
1666232400000|2022-10-20 02:20:00|3450.43|3448.43|3449.93|3447.93|3450.93|3448.93|3448.93|3446.93|14
1666232700000|2022-10-20 02:25:00|3449.43|3447.43|3450.93|3448.93|3451.93|3449.93|3448.93|3446.93|30
1666233000000|2022-10-20 02:30:00|3450.43|3448.43|3451.93|3449.93|3452.93|3450.93|3449.93|3447.93|85
1666233300000|2022-10-20 02:35:00|3452.43|3450.43|3451.43|3449.43|3452.93|3450.93|3450.93|3448.93|46
1666233600000|2022-10-20 02:40:00|3450.93|3448.93|3451.93|3449.93|3453.93|3451.93|3450.93|3448.93|228
1666233900000|2022-10-20 02:45:00|3452.93|3450.93|3452.93|3450.93|3452.93|3450.93|3450.93|3448.93|90
1666234200000|2022-10-20 02:50:00|3453.93|3451.93|3452.93|3450.93|3454.93|3452.93|3452.93|3450.93|67
1666234500000|2022-10-20 02:55:00|3453.43|3451.43|3453.93|3451.93|3454.93|3452.93|3452.93|3450.93|38
1666234800000|2022-10-20 03:00:00|3454.43|3452.43|3451.93|3449.93|3455.43|3453.43|3451.93|3449.93|109
1666235100000|2022-10-20 03:05:00|3452.93|3450.93|3449.93|3447.93|3452.93|3450.93|3449.93|3447.93|92
1666235400000|2022-10-20 03:10:00|3449.43|3447.43|3448.93|3446.93|3450.43|3448.43|3448.93|3446.93|13
1666235700000|2022-10-20 03:15:00|3449.43|3447.43|3448.93|3446.93|3450.93|3448.93|3448.93|3446.93|25
1666236000000|2022-10-20 03:20:00|3449.43|3447.43|3449.93|3447.93|3450.93|3448.93|3448.93|3446.93|11
1666236300000|2022-10-20 03:25:00|3448.93|3446.93|3449.93|3447.93|3449.93|3447.93|3448.93|3446.93|140
1666236600000|2022-10-20 03:30:00|3449.43|3447.43|3447.93|3445.93|3449.93|3447.93|3447.93|3445.93|233
1666236900000|2022-10-20 03:35:00|3447.43|3445.43|3444.93|3442.93|3447.93|3445.93|3444.93|3442.93|181
1666237200000|2022-10-20 03:40:00|3445.43|3443.43|3446.93|3444.93|3446.93|3444.93|3445.43|3443.43|110
1666237500000|2022-10-20 03:45:00|3445.93|3443.93|3447.93|3445.93|3447.93|3445.93|3445.93|3443.93|85
1666237800000|2022-10-20 03:50:00|3448.43|3446.43|3447.93|3445.93|3448.93|3446.93|3447.93|3445.93|16
1666238100000|2022-10-20 03:55:00|3448.93|3446.93|3447.93|3445.93|3448.93|3446.93|3447.93|3445.93|49
1666238400000|2022-10-20 04:00:00|3448.43|3446.43|3446.93|3444.93|3448.93|3446.93|3446.93|3444.93|43
1666238700000|2022-10-20 04:05:00|3447.43|3445.43|3446.93|3444.93|3447.93|3445.93|3446.93|3444.93|9
1666239000000|2022-10-20 04:10:00|3446.43|3444.43|3446.93|3444.93|3446.93|3444.93|3445.93|3443.93|42
1666239300000|2022-10-20 04:15:00|3447.43|3445.43|3460.93|3458.93|3464.93|3462.93|3446.93|3444.93|1609
1666239600000|2022-10-20 04:20:00|3461.93|3459.93|3459.93|3457.93|3461.93|3459.93|3454.93|3452.93|1219
1666239900000|2022-10-20 04:25:00|3458.93|3456.93|3456.93|3454.93|3459.93|3457.93|3455.93|3453.93|534
1666240200000|2022-10-20 04:30:00|3456.43|3454.43|3453.93|3451.93|3456.93|3454.93|3452.93|3450.93|93
1666240500000|2022-10-20 04:35:00|3454.93|3452.93|3453.93|3451.93|3455.43|3453.43|3453.93|3451.93|79
1666240800000|2022-10-20 04:40:00|3453.43|3451.43|3452.93|3450.93|3453.93|3451.93|3452.93|3450.93|51
1666241100000|2022-10-20 04:45:00|3453.93|3451.93|3456.93|3454.93|3456.93|3454.93|3452.93|3450.93|80
1666241400000|2022-10-20 04:50:00|3457.43|3455.43|3460.93|3458.93|3461.93|3459.93|3456.93|3454.93|377
1666241700000|2022-10-20 04:55:00|3461.43|3459.43|3461.93|3459.93|3461.93|3459.93|3459.93|3457.93|161
1666242000000|2022-10-20 05:00:00|3461.43|3459.43|3457.43|3455.43|3463.93|3461.93|3456.93|3454.93|280
1666242300000|2022-10-20 05:05:00|3457.93|3455.93|3465.43|3463.43|3465.93|3463.93|3456.93|3454.93|552
1666242600000|2022-10-20 05:10:00|3464.93|3462.93|3474.93|3472.93|3476.93|3474.93|3464.93|3462.93|1907
1666242900000|2022-10-20 05:15:00|3473.93|3471.93|3471.93|3469.93|3474.93|3472.93|3471.43|3469.43|906
1666243200000|2022-10-20 05:20:00|3472.43|3470.43|3471.93|3469.93|3475.93|3473.93|3470.43|3468.43|486
1666243500000|2022-10-20 05:25:00|3471.43|3469.43|3471.93|3469.93|3471.93|3469.93|3469.93|3467.93|49
1666243800000|2022-10-20 05:30:00|3472.43|3470.43|3468.93|3466.93|3472.43|3470.43|3468.93|3466.93|117
1666244100000|2022-10-20 05:35:00|3469.93|3467.93|3467.93|3465.93|3470.93|3468.93|3467.93|3465.93|133
1666244400000|2022-10-20 05:40:00|3468.43|3466.43|3469.43|3467.43|3471.93|3469.93|3467.93|3465.93|438
1666244700000|2022-10-20 05:45:00|3468.93|3466.93|3466.93|3464.93|3469.93|3467.93|3466.43|3464.43|345
1666245000000|2022-10-20 05:50:00|3467.93|3465.93|3466.93|3464.93|3467.93|3465.93|3465.43|3463.43|252
1666245300000|2022-10-20 05:55:00|3467.43|3465.43|3466.93|3464.93|3467.93|3465.93|3464.93|3462.93|216
1666245600000|2022-10-20 06:00:00|3466.68|3465.18|3465.68|3464.18|3467.68|3466.18|3462.68|3461.18|1209
1666245900000|2022-10-20 06:05:00|3466.68|3465.18|3468.68|3467.18|3469.68|3468.18|3465.68|3464.18|1100
1666246200000|2022-10-20 06:10:00|3468.18|3466.68|3466.68|3465.18|3468.68|3467.18|3464.18|3462.68|1036
1666246500000|2022-10-20 06:15:00|3466.18|3464.68|3463.68|3462.18|3466.68|3465.18|3462.68|3461.18|770
1666246800000|2022-10-20 06:20:00|3464.18|3462.68|3461.68|3460.18|3465.68|3464.18|3459.68|3458.18|1223
1666247100000|2022-10-20 06:25:00|3461.18|3459.68|3462.18|3460.68|3464.68|3463.18|3461.18|3459.68|1076
1666247400000|2022-10-20 06:30:00|3461.68|3460.18|3457.68|3456.18|3461.68|3460.18|3456.68|3455.18|782
1666247700000|2022-10-20 06:35:00|3458.68|3457.18|3455.68|3454.18|3458.68|3457.18|3454.68|3453.18|3757
1666248000000|2022-10-20 06:40:00|3456.18|3454.68|3458.68|3457.18|3459.68|3458.18|3455.68|3454.18|1602
1666248300000|2022-10-20 06:45:00|3459.18|3457.68|3460.68|3459.18|3460.68|3459.18|3457.68|3456.18|519
1666248600000|2022-10-20 06:50:00|3461.68|3460.18|3464.68|3463.18|3464.68|3463.18|3460.68|3459.18|1436
1666248900000|2022-10-20 06:55:00|3464.18|3462.68|3464.68|3463.18|3465.68|3464.18|3463.68|3462.18|1799
1666249200000|2022-10-20 07:00:00|3463.68|3462.18|3465.68|3464.18|3471.68|3470.18|3462.68|3461.18|17336
1666249500000|2022-10-20 07:05:00|3466.68|3465.18|3462.68|3461.18|3470.68|3469.18|3458.68|3457.18|10440
1666249800000|2022-10-20 07:10:00|3461.68|3460.18|3459.68|3458.18|3462.68|3461.18|3456.68|3455.18|7494
1666250100000|2022-10-20 07:15:00|3460.68|3459.18|3462.68|3461.18|3465.68|3464.18|3459.68|3458.18|5568
1666250400000|2022-10-20 07:20:00|3464.68|3463.18|3468.68|3467.18|3469.68|3468.18|3464.68|3463.18|5108
1666250700000|2022-10-20 07:25:00|3469.68|3468.18|3464.68|3463.18|3470.68|3469.18|3463.68|3462.18|5905
1666251000000|2022-10-20 07:30:00|3464.18|3462.68|3464.68|3463.18|3465.68|3464.18|3459.68|3458.18|6373
1666251300000|2022-10-20 07:35:00|3465.68|3464.18|3454.68|3453.18|3465.68|3464.18|3454.68|3453.18|7955
1666251600000|2022-10-20 07:40:00|3455.34|3453.84|3461.34|3459.84|3461.34|3459.84|3454.34|3452.84|5168
1666251900000|2022-10-20 07:45:00|3460.34|3458.84|3456.34|3454.84|3460.34|3458.84|3455.34|3453.84|2748
1666252200000|2022-10-20 07:50:00|3455.34|3453.84|3459.34|3457.84|3461.34|3459.84|3455.34|3453.84|5017
1666252500000|2022-10-20 07:55:00|3457.34|3455.84|3459.34|3457.84|3460.34|3458.84|3456.34|3454.84|4123
1666252800000|2022-10-20 08:00:00|3460.34|3458.84|3460.34|3458.84|3460.34|3458.84|3455.34|3453.84|2968
1666253100000|2022-10-20 08:05:00|3461.34|3459.84|3460.34|3458.84|3467.34|3465.84|3460.34|3458.84|7790
1666253400000|2022-10-20 08:10:00|3459.34|3457.84|3454.34|3452.84|3460.34|3458.84|3454.34|3452.84|5592
1666253700000|2022-10-20 08:15:00|3455.34|3453.84|3458.34|3456.84|3460.34|3458.84|3455.34|3453.84|3782
1666254000000|2022-10-20 08:20:00|3457.34|3455.84|3457.34|3455.84|3461.34|3459.84|3457.34|3455.84|3131
1666254300000|2022-10-20 08:25:00|3458.34|3456.84|3456.34|3454.84|3458.34|3456.84|3455.34|3453.84|4928
1666254600000|2022-10-20 08:30:00|3455.34|3453.84|3460.34|3458.84|3461.34|3459.84|3455.34|3453.84|4852
1666254900000|2022-10-20 08:35:00|3461.34|3459.84|3464.34|3462.84|3465.34|3463.84|3461.34|3459.84|2034
1666255200000|2022-10-20 08:40:00|3465.34|3463.84|3465.34|3463.84|3466.34|3464.84|3463.34|3461.84|8226
1666255500000|2022-10-20 08:45:00|3466.34|3464.84|3465.34|3463.84|3466.34|3464.84|3464.34|3462.84|2190
1666255800000|2022-10-20 08:50:00|3466.34|3464.84|3460.34|3458.84|3466.34|3464.84|3460.34|3458.84|5540
1666256100000|2022-10-20 08:55:00|3459.34|3457.84|3453.34|3451.84|3459.34|3457.84|3453.34|3451.84|7630
1666256400000|2022-10-20 09:00:00|3454.34|3452.84|3457.34|3455.84|3458.34|3456.84|3454.34|3452.84|2709
1666256700000|2022-10-20 09:05:00|3456.34|3454.84|3464.34|3462.84|3464.34|3462.84|3456.34|3454.84|6234
1666257000000|2022-10-20 09:10:00|3465.34|3463.84|3461.34|3459.84|3465.34|3463.84|3461.34|3459.84|8143
1666257300000|2022-10-20 09:15:00|3462.34|3460.84|3462.34|3460.84|3463.34|3461.84|3459.34|3457.84|3029
1666257600000|2022-10-20 09:20:00|3461.34|3459.84|3458.34|3456.84|3463.34|3461.84|3457.34|3455.84|2583
1666257900000|2022-10-20 09:25:00|3459.34|3457.84|3459.34|3457.84|3460.34|3458.84|3457.34|3455.84|5452
1666258200000|2022-10-20 09:30:00|3460.34|3458.84|3464.34|3462.84|3464.34|3462.84|3459.34|3457.84|3409
1666258500000|2022-10-20 09:35:00|3465.34|3463.84|3464.34|3462.84|3466.34|3464.84|3464.34|3462.84|2440
1666258800000|2022-10-20 09:40:00|3463.34|3461.84|3460.34|3458.84|3464.34|3462.84|3460.34|3458.84|1521
1666259100000|2022-10-20 09:45:00|3461.34|3459.84|3465.34|3463.84|3465.34|3463.84|3461.34|3459.84|1302
1666259400000|2022-10-20 09:50:00|3464.34|3462.84|3464.34|3462.84|3465.34|3463.84|3462.34|3460.84|3638
1666259700000|2022-10-20 09:55:00|3463.34|3461.84|3458.34|3456.84|3463.34|3461.84|3458.34|3456.84|5908
1666260000000|2022-10-20 10:00:00|3459.34|3457.84|3456.34|3454.84|3459.34|3457.84|3455.34|3453.84|3432
1666260300000|2022-10-20 10:05:00|3457.34|3455.84|3456.34|3454.84|3460.34|3458.84|3456.34|3454.84|3536
1666260600000|2022-10-20 10:10:00|3457.34|3455.84|3456.34|3454.84|3457.34|3455.84|3455.34|3453.84|1369
1666260900000|2022-10-20 10:15:00|3457.34|3455.84|3456.34|3454.84|3457.34|3455.84|3456.34|3454.84|2894
1666261200000|2022-10-20 10:20:00|3455.34|3453.84|3456.34|3454.84|3457.34|3455.84|3454.34|3452.84|2016
1666261500000|2022-10-20 10:25:00|3457.34|3455.84|3457.34|3455.84|3458.34|3456.84|3456.34|3454.84|1667
1666261800000|2022-10-20 10:30:00|3456.34|3454.84|3457.34|3455.84|3459.34|3457.84|3456.34|3454.84|2093
1666262100000|2022-10-20 10:35:00|3458.34|3456.84|3461.34|3459.84|3462.34|3460.84|3457.34|3455.84|2557
1666262400000|2022-10-20 10:40:00|3462.34|3460.84|3469.34|3467.84|3471.34|3469.84|3462.34|3460.84|6414
1666262700000|2022-10-20 10:45:00|3468.34|3466.84|3464.34|3462.84|3468.34|3466.84|3463.34|3461.84|4683
1666263000000|2022-10-20 10:50:00|3465.34|3463.84|3473.34|3471.84|3474.34|3472.84|3465.34|3463.84|4656
1666263300000|2022-10-20 10:55:00|3472.34|3470.84|3469.34|3467.84|3474.34|3472.84|3467.34|3465.84|5341
1666263600000|2022-10-20 11:00:00|3468.34|3466.84|3474.34|3472.84|3475.34|3473.84|3468.34|3466.84|3883
1666263900000|2022-10-20 11:05:00|3473.34|3471.84|3472.34|3470.84|3474.34|3472.84|3471.34|3469.84|7491
1666264200000|2022-10-20 11:10:00|3473.34|3471.84|3472.34|3470.84|3477.34|3475.84|3471.84|3470.34|3262
1666264500000|2022-10-20 11:15:00|3473.34|3471.84|3474.34|3472.84|3475.34|3473.84|3472.34|3470.84|2123
1666264800000|2022-10-20 11:20:00|3475.34|3473.84|3472.34|3470.84|3475.34|3473.84|3471.34|3469.84|5246
1666265100000|2022-10-20 11:25:00|3471.34|3469.84|3472.34|3470.84|3473.34|3471.84|3471.34|3469.84|2055
1666265400000|2022-10-20 11:30:00|3473.34|3471.84|3471.34|3469.84|3475.34|3473.84|3470.34|3468.84|4010
1666265700000|2022-10-20 11:35:00|3472.34|3470.84|3469.34|3467.84|3473.34|3471.84|3468.34|3466.84|3360
1666266000000|2022-10-20 11:40:00|3468.64|3467.14|3464.64|3463.14|3468.64|3467.14|3464.64|3463.14|6943
1666266300000|2022-10-20 11:45:00|3465.64|3464.14|3468.64|3467.14|3469.64|3468.14|3464.64|3463.14|2443
1666266600000|2022-10-20 11:50:00|3467.64|3466.14|3469.64|3468.14|3469.64|3468.14|3466.64|3465.14|6488
1666266900000|2022-10-20 11:55:00|3470.64|3469.14|3469.64|3468.14|3472.64|3471.14|3468.64|3467.14|5050
1666267200000|2022-10-20 12:00:00|3469.14|3467.64|3473.64|3472.14|3473.64|3472.14|3468.64|3467.14|6204
1666267500000|2022-10-20 12:05:00|3473.14|3471.64|3469.64|3468.14|3473.64|3472.14|3467.64|3466.14|2685
1666267800000|2022-10-20 12:10:00|3470.64|3469.14|3468.64|3467.14|3470.64|3469.14|3466.64|3465.14|811
1666268100000|2022-10-20 12:15:00|3469.64|3468.14|3472.64|3471.14|3472.64|3471.14|3468.64|3467.14|2675
1666268400000|2022-10-20 12:20:00|3473.64|3472.14|3487.64|3486.14|3487.64|3486.14|3472.64|3471.14|19652
1666268700000|2022-10-20 12:25:00|3486.64|3485.14|3482.64|3481.14|3486.64|3485.14|3481.64|3480.14|4779
1666269000000|2022-10-20 12:30:00|3479.64|3478.14|3479.64|3478.14|3487.64|3486.14|3474.64|3473.14|17592
1666269300000|2022-10-20 12:35:00|3480.14|3478.64|3474.64|3473.14|3480.64|3479.14|3468.64|3467.14|10310
1666269600000|2022-10-20 12:40:00|3473.64|3472.14|3466.64|3465.14|3475.64|3474.14|3465.64|3464.14|5022
1666269900000|2022-10-20 12:45:00|3465.64|3464.14|3470.64|3469.14|3471.64|3470.14|3465.64|3464.14|4157
1666270200000|2022-10-20 12:50:00|3469.64|3468.14|3472.64|3471.14|3474.64|3473.14|3469.64|3468.14|5706
1666270500000|2022-10-20 12:55:00|3471.64|3470.14|3463.64|3462.14|3471.64|3470.14|3463.64|3462.14|3890
1666270800000|2022-10-20 13:00:00|3464.64|3463.14|3468.64|3467.14|3470.64|3469.14|3464.64|3463.14|5751
1666271100000|2022-10-20 13:05:00|3469.64|3468.14|3473.64|3472.14|3474.64|3473.14|3468.64|3467.14|4425
1666271400000|2022-10-20 13:10:00|3474.14|3472.64|3471.64|3470.14|3474.14|3472.64|3470.64|3469.14|2398
1666271700000|2022-10-20 13:15:00|3472.14|3470.64|3473.64|3472.14|3474.64|3473.14|3471.64|3470.14|3760
1666272000000|2022-10-20 13:20:00|3472.64|3471.14|3472.64|3471.14|3474.64|3473.14|3471.64|3470.14|2715
1666272300000|2022-10-20 13:25:00|3471.64|3470.14|3471.14|3469.64|3473.64|3472.14|3469.64|3468.14|5795
1666272600000|2022-10-20 13:30:00|3470.64|3469.14|3474.64|3473.14|3476.64|3475.14|3468.64|3467.14|7114
1666272900000|2022-10-20 13:35:00|3473.64|3472.14|3467.64|3466.14|3473.64|3472.14|3465.64|3464.14|6880
1666273200000|2022-10-20 13:40:00|3466.64|3465.14|3473.64|3472.14|3474.64|3473.14|3465.64|3464.14|5274
1666273500000|2022-10-20 13:45:00|3474.64|3473.14|3478.64|3477.14|3480.64|3479.14|3473.64|3472.14|8074
1666273800000|2022-10-20 13:50:00|3477.64|3476.14|3480.64|3479.14|3483.64|3482.14|3477.64|3476.14|6000
1666274100000|2022-10-20 13:55:00|3479.64|3478.14|3480.64|3479.14|3483.64|3482.14|3479.64|3478.14|4941
1666274400000|2022-10-20 14:00:00|3479.64|3478.14|3487.64|3486.14|3487.64|3486.14|3479.64|3478.14|8238
1666274700000|2022-10-20 14:05:00|3486.64|3485.14|3493.64|3492.14|3494.64|3493.14|3486.64|3485.14|11985
1666275000000|2022-10-20 14:10:00|3493.43|3491.93|3491.93|3490.43|3495.43|3493.93|3491.43|3489.93|6320
1666275300000|2022-10-20 14:15:00|3491.43|3489.93|3499.43|3497.93|3499.43|3497.93|3490.43|3488.93|11200
1666275600000|2022-10-20 14:20:00|3500.43|3498.93|3501.43|3499.93|3502.43|3500.93|3499.43|3497.93|15367
1666275900000|2022-10-20 14:25:00|3501.93|3500.43|3500.43|3498.93|3502.43|3500.93|3497.43|3495.93|7798
1666276200000|2022-10-20 14:30:00|3501.43|3499.93|3492.43|3490.93|3502.43|3500.93|3490.43|3488.93|10985
1666276500000|2022-10-20 14:35:00|3491.93|3490.43|3496.43|3494.93|3496.43|3494.93|3490.43|3488.93|9465
1666276800000|2022-10-20 14:40:00|3497.43|3495.93|3493.43|3491.93|3497.43|3495.93|3490.43|3488.93|6882
1666277100000|2022-10-20 14:45:00|3494.43|3492.93|3493.43|3491.93|3496.43|3494.93|3491.43|3489.93|7294
1666277400000|2022-10-20 14:50:00|3492.43|3490.93|3489.43|3487.93|3495.43|3493.93|3489.43|3487.93|5907
1666277700000|2022-10-20 14:55:00|3490.43|3488.93|3494.43|3492.93|3495.43|3493.93|3489.43|3487.93|7575
1666278000000|2022-10-20 15:00:00|3495.43|3493.93|3493.43|3491.93|3497.43|3495.93|3492.43|3490.93|7192
1666278300000|2022-10-20 15:05:00|3492.43|3490.93|3495.43|3493.93|3496.43|3494.93|3492.43|3490.93|5224
1666278600000|2022-10-20 15:10:00|3494.93|3493.43|3496.43|3494.93|3498.43|3496.93|3493.43|3491.93|6815
1666278900000|2022-10-20 15:15:00|3497.43|3495.93|3491.43|3489.93|3497.43|3495.93|3490.43|3488.93|14187
1666279200000|2022-10-20 15:20:00|3492.43|3490.93|3493.43|3491.93|3494.43|3492.93|3490.43|3488.93|11880
1666279500000|2022-10-20 15:25:00|3492.43|3490.93|3489.43|3487.93|3493.43|3491.93|3485.43|3483.93|17362
1666279800000|2022-10-20 15:30:00|3490.43|3488.93|3493.43|3491.93|3495.43|3493.93|3489.43|3487.93|51577
1666280100000|2022-10-20 15:35:00|3494.43|3492.93|3497.43|3495.93|3498.43|3496.93|3493.43|3491.93|24204
1666280400000|2022-10-20 15:40:00|3496.43|3494.93|3496.43|3494.93|3498.43|3496.93|3496.43|3494.93|13926
1666280700000|2022-10-20 15:45:00|3497.43|3495.93|3494.43|3492.93|3497.43|3495.93|3492.43|3490.93|7185
1666281000000|2022-10-20 15:50:00|3493.43|3491.93|3494.43|3492.93|3496.43|3494.93|3493.43|3491.93|4709
1666281300000|2022-10-20 15:55:00|3493.43|3491.93|3489.43|3487.93|3493.43|3491.93|3488.43|3486.93|3510
1666281600000|2022-10-20 16:00:00|3490.43|3488.93|3486.43|3484.93|3491.43|3489.93|3484.43|3482.93|6701
1666281900000|2022-10-20 16:05:00|3487.43|3485.93|3481.43|3479.93|3487.43|3485.93|3480.43|3478.93|3237
1666282200000|2022-10-20 16:10:00|3480.43|3478.93|3480.43|3478.93|3483.43|3481.93|3478.93|3477.43|4086
1666282500000|2022-10-20 16:15:00|3481.43|3479.93|3483.43|3481.93|3485.43|3483.93|3480.43|3478.93|3012
1666282800000|2022-10-20 16:20:00|3482.43|3480.93|3479.43|3477.93|3483.43|3481.93|3476.43|3474.93|3016
1666283100000|2022-10-20 16:25:00|3480.43|3478.93|3476.43|3474.93|3480.43|3478.93|3475.43|3473.93|3457
1666283400000|2022-10-20 16:30:00|3477.43|3475.93|3477.43|3475.93|3480.93|3479.43|3476.43|3474.93|2439
1666283700000|2022-10-20 16:35:00|3477.93|3476.43|3475.43|3473.93|3478.43|3476.93|3474.43|3472.93|2565
1666284000000|2022-10-20 16:40:00|3476.43|3474.93|3474.43|3472.93|3477.43|3475.93|3473.43|3471.93|1026
1666284300000|2022-10-20 16:45:00|3473.43|3471.93|3474.43|3472.93|3474.93|3473.43|3470.43|3468.93|2053
1666284600000|2022-10-20 16:50:00|3473.43|3471.93|3472.43|3470.93|3475.43|3473.93|3471.43|3469.93|2965
1666284900000|2022-10-20 16:55:00|3473.43|3471.93|3476.43|3474.93|3476.43|3474.93|3471.43|3469.93|1980
1666285200000|2022-10-20 17:00:00|3475.43|3473.93|3477.43|3475.93|3477.43|3475.93|3472.43|3470.93|923
1666285500000|2022-10-20 17:05:00|3476.93|3475.43|3470.43|3468.93|3477.43|3475.93|3466.43|3464.93|3625
1666285800000|2022-10-20 17:10:00|3469.93|3468.43|3472.43|3470.93|3474.43|3472.93|3469.43|3467.93|1194
1666286100000|2022-10-20 17:15:00|3471.93|3470.43|3470.43|3468.93|3473.43|3471.93|3469.43|3467.93|1019
1666286400000|2022-10-20 17:20:00|3470.93|3469.43|3472.43|3470.93|3475.43|3473.93|3470.43|3468.93|2022
1666286700000|2022-10-20 17:25:00|3472.93|3471.43|3474.43|3472.93|3475.43|3473.93|3472.43|3470.93|995
1666287000000|2022-10-20 17:30:00|3475.43|3473.93|3472.43|3470.93|3475.43|3473.93|3470.43|3468.93|1827
1666287300000|2022-10-20 17:35:00|3471.43|3469.93|3471.43|3469.93|3474.43|3472.93|3470.43|3468.93|951
1666287600000|2022-10-20 17:40:00|3470.43|3468.93|3470.43|3468.93|3472.43|3470.93|3467.43|3465.93|1460
1666287900000|2022-10-20 17:45:00|3469.43|3467.93|3464.43|3462.93|3471.43|3469.93|3464.43|3462.93|2185
1666288200000|2022-10-20 17:50:00|3462.43|3460.93|3465.43|3463.93|3466.43|3464.93|3462.43|3460.93|3488
1666288500000|2022-10-20 17:55:00|3464.43|3462.93|3467.43|3465.93|3468.43|3466.93|3463.43|3461.93|1042
1666288800000|2022-10-20 18:00:00|3466.93|3465.43|3466.43|3464.93|3468.43|3466.93|3465.43|3463.93|745
1666289100000|2022-10-20 18:05:00|3465.43|3463.93|3462.43|3460.93|3466.43|3464.93|3460.43|3458.93|2038
1666289400000|2022-10-20 18:10:00|3462.93|3461.43|3461.43|3459.93|3463.43|3461.93|3459.43|3457.93|1066
1666289700000|2022-10-20 18:15:00|3460.43|3458.93|3464.43|3462.93|3465.43|3463.93|3460.43|3458.93|2609
1666290000000|2022-10-20 18:20:00|3465.43|3463.93|3462.43|3460.93|3465.43|3463.93|3461.43|3459.93|612
1666290300000|2022-10-20 18:25:00|3461.93|3460.43|3461.43|3459.93|3463.43|3461.93|3460.43|3458.93|566
1666290600000|2022-10-20 18:30:00|3460.43|3458.93|3465.43|3463.93|3466.43|3464.93|3460.43|3458.93|2793
1666290900000|2022-10-20 18:35:00|3466.43|3464.93|3464.93|3463.43|3466.93|3465.43|3464.43|3462.93|782
1666291200000|2022-10-20 18:40:00|3465.43|3463.93|3461.43|3459.93|3465.43|3463.93|3461.43|3459.93|1627
1666291500000|2022-10-20 18:45:00|3461.93|3460.43|3463.43|3461.93|3465.43|3463.93|3461.43|3459.93|1998
1666291800000|2022-10-20 18:50:00|3462.43|3460.93|3467.43|3465.93|3467.43|3465.93|3461.43|3459.93|848
1666292100000|2022-10-20 18:55:00|3466.43|3464.93|3467.43|3465.93|3471.43|3469.93|3466.43|3464.93|719
1666292400000|2022-10-20 19:00:00|3468.43|3466.93|3466.93|3465.43|3469.43|3467.93|3466.43|3464.93|958
1666292700000|2022-10-20 19:05:00|3466.43|3464.93|3471.43|3469.93|3472.43|3470.93|3466.43|3464.93|2024
1666293000000|2022-10-20 19:10:00|3471.93|3470.43|3470.43|3468.93|3472.43|3470.93|3467.43|3465.93|494
1666293300000|2022-10-20 19:15:00|3469.43|3467.93|3466.43|3464.93|3470.43|3468.93|3465.43|3463.93|591
1666293600000|2022-10-20 19:20:00|3465.93|3464.43|3464.43|3462.93|3466.43|3464.93|3462.43|3460.93|782
1666293900000|2022-10-20 19:25:00|3463.43|3461.93|3464.43|3462.93|3465.43|3463.93|3461.43|3459.93|1160
1666294200000|2022-10-20 19:30:00|3463.43|3461.93|3460.43|3458.93|3465.43|3463.93|3460.43|3458.93|2080
1666294500000|2022-10-20 19:35:00|3461.43|3459.93|3463.43|3461.93|3466.43|3464.93|3460.43|3458.93|1820
1666294800000|2022-10-20 19:40:00|3462.43|3460.93|3468.43|3466.93|3468.43|3466.93|3462.43|3460.93|1693
1666295100000|2022-10-20 19:45:00|3467.43|3465.93|3469.43|3467.93|3470.43|3468.93|3465.93|3464.43|1289
1666295400000|2022-10-20 19:50:00|3468.93|3467.43|3472.43|3470.93|3474.43|3472.93|3468.43|3466.93|2517
1666295700000|2022-10-20 19:55:00|3471.93|3470.43|3466.43|3464.93|3472.43|3470.93|3465.43|3463.93|5565
1666296000000|2022-10-20 20:00:00|3467.38|3464.38|3470.38|3467.38|3470.78|3467.78|3466.78|3463.78|28155
1666296300000|2022-10-20 20:05:00|3470.58|3467.58|3473.18|3470.18|3473.38|3470.38|3469.38|3466.38|0
1666296600000|2022-10-20 20:10:00|3470.78|3467.78|3473.38|3470.38|3474.38|3471.38|3467.18|3464.18|0
1666296900000|2022-10-20 20:15:00|3473.18|3470.18|3469.98|3466.98|3473.38|3470.38|3468.48|3465.48|0
1666297200000|2022-10-20 20:20:00|3470.08|3467.08|3467.38|3464.38|3470.18|3467.18|3467.18|3464.18|0
1666297500000|2022-10-20 20:25:00|3467.28|3464.28|3468.18|3465.18|3468.28|3465.28|3466.78|3463.78|0
1666297800000|2022-10-20 20:30:00|3468.08|3465.08|3468.58|3465.58|3470.58|3467.58|3465.98|3462.98|0
1666298100000|2022-10-20 20:35:00|3468.68|3465.68|3468.58|3465.58|3469.78|3466.78|3468.08|3465.08|0
1666298400000|2022-10-20 20:40:00|3468.18|3465.18|3469.18|3466.18|3469.78|3466.78|3467.98|3464.98|0
1666298700000|2022-10-20 20:45:00|3469.38|3466.38|3469.18|3466.18|3469.78|3466.78|3468.58|3465.58|0
1666299000000|2022-10-20 20:50:00|3469.28|3466.28|3468.88|3465.88|3469.98|3466.98|3467.98|3464.98|0
1666299300000|2022-10-20 20:55:00|3468.98|3465.98|3469.08|3466.08|3470.58|3467.58|3467.58|3464.58|0
1666299600000|2022-10-20 21:00:00|3468.78|3465.78|3468.58|3465.58|3468.98|3465.98|3468.48|3465.48|0
1666299900000|2022-10-20 21:05:00|3468.78|3465.78|3469.18|3466.18|3469.58|3466.58|3468.48|3465.48|0
1666300200000|2022-10-20 21:10:00|3469.28|3466.28|3468.98|3465.98|3469.48|3466.48|3468.68|3465.68|0
1666300500000|2022-10-20 21:15:00|3469.18|3466.18|3469.58|3466.58|3469.58|3466.58|3469.18|3466.18|0
1666300800000|2022-10-20 21:20:00|3469.48|3466.48|3469.68|3466.68|3469.98|3466.98|3469.28|3466.28|0
1666301100000|2022-10-20 21:25:00|3469.58|3466.58|3469.48|3466.48|3470.08|3467.08|3469.38|3466.38|0
1666301400000|2022-10-20 21:30:00|3469.68|3466.68|3469.38|3466.38|3469.78|3466.78|3469.28|3466.28|0
1666301700000|2022-10-20 21:35:00|3469.48|3466.48|3469.58|3466.58|3469.88|3466.88|3469.28|3466.28|0
1666302000000|2022-10-20 21:40:00|3469.48|3466.48|3469.28|3466.28|3469.48|3466.48|3469.08|3466.08|0
1666302300000|2022-10-20 21:45:00|3469.38|3466.38|3469.18|3466.18|3469.38|3466.38|3469.18|3466.18|0
1666302600000|2022-10-20 21:50:00|3469.08|3466.08|3468.88|3465.88|3469.18|3466.18|3468.68|3465.68|0
1666302900000|2022-10-20 21:55:00|3468.78|3465.78|3468.78|3465.78|3469.08|3466.08|3468.68|3465.68|0
1666303200000|2022-10-20 22:00:00|3469.68|3466.68|3467.08|3464.08|3469.68|3466.68|3464.78|3461.78|0
1666303500000|2022-10-20 22:05:00|3466.98|3463.98|3463.78|3460.78|3467.28|3464.28|3463.78|3460.78|0
1666303800000|2022-10-20 22:10:00|3463.88|3460.88|3464.58|3461.58|3465.78|3462.78|3463.18|3460.18|0
1666304100000|2022-10-20 22:15:00|3464.38|3461.38|3463.78|3460.78|3465.58|3462.58|3463.78|3460.78|0
1666304400000|2022-10-20 22:20:00|3463.88|3460.88|3465.78|3462.78|3465.78|3462.78|3463.18|3460.18|0
1666304700000|2022-10-20 22:25:00|3465.58|3462.58|3461.98|3458.98|3465.58|3462.58|3461.98|3458.98|0
1666305000000|2022-10-20 22:30:00|3461.78|3458.78|3459.18|3456.18|3462.38|3459.38|3457.18|3454.18|0
1666305300000|2022-10-20 22:35:00|3459.28|3456.28|3458.78|3455.78|3459.58|3456.58|3457.78|3454.78|0
1666305600000|2022-10-20 22:40:00|3458.88|3455.88|3458.38|3455.38|3458.98|3455.98|3457.98|3454.98|0
1666305900000|2022-10-20 22:45:00|3458.18|3455.18|3456.58|3453.58|3458.28|3455.28|3456.18|3453.18|0
1666306200000|2022-10-20 22:50:00|3456.78|3453.78|3458.58|3455.58|3458.58|3455.58|3456.58|3453.58|0
1666306500000|2022-10-20 22:55:00|3458.38|3455.38|3457.58|3454.58|3458.38|3455.38|3457.18|3454.18|0
1666306800000|2022-10-20 23:00:00|3457.78|3454.78|3457.78|3454.78|3458.78|3455.78|3456.98|3453.98|0
1666307100000|2022-10-20 23:05:00|3457.68|3454.68|3454.98|3451.98|3457.78|3454.78|3453.78|3450.78|0
1666307400000|2022-10-20 23:10:00|3455.18|3452.18|3453.38|3450.38|3455.18|3452.18|3452.98|3449.98|0
1666307700000|2022-10-20 23:15:00|3453.18|3450.18|3454.38|3451.38|3454.58|3451.58|3452.98|3449.98|0
1666308000000|2022-10-20 23:20:00|3454.58|3451.58|3453.78|3450.78|3454.98|3451.98|3453.78|3450.78|0
1666308300000|2022-10-20 23:25:00|3453.58|3450.58|3453.38|3450.38|3454.58|3451.58|3452.98|3449.98|0
1666308600000|2022-10-20 23:30:00|3452.98|3449.98|3454.98|3451.98|3456.78|3453.78|3452.98|3449.98|0
1666308900000|2022-10-20 23:35:00|3455.08|3452.08|3457.18|3454.18|3457.38|3454.38|3454.58|3451.58|0
1666309200000|2022-10-20 23:40:00|3456.98|3453.98|3458.18|3455.18|3458.18|3455.18|3456.78|3453.78|0
1666309500000|2022-10-20 23:45:00|3458.08|3455.08|3456.78|3453.78|3458.18|3455.18|3456.78|3453.78|0
1666309800000|2022-10-20 23:50:00|3456.58|3453.58|3456.38|3453.38|3457.38|3454.38|3455.98|3452.98|0
1666310100000|2022-10-20 23:55:00|3456.58|3453.58|3458.18|3455.18|3458.38|3455.38|3456.58|3453.58|0
1666310400000|2022-10-21 00:00:00|3458.38|3455.38|3457.48|3454.48|3458.58|3455.58|3456.78|3453.78|0
1666310700000|2022-10-21 00:05:00|3457.38|3454.38|3455.18|3452.18|3457.98|3454.98|3454.18|3451.18|0
1666311000000|2022-10-21 00:10:00|3455.38|3452.38|3455.18|3452.18|3456.08|3453.08|3453.38|3450.38|0
1666311300000|2022-10-21 00:15:00|3455.08|3452.08|3453.68|3451.68|3457.68|3455.68|3452.68|3450.68|917
1666311600000|2022-10-21 00:20:00|3454.68|3452.68|3453.68|3451.68|3454.68|3452.68|3452.68|3450.68|135
1666311900000|2022-10-21 00:25:00|3452.68|3450.68|3453.68|3451.68|3454.68|3452.68|3452.68|3450.68|111
1666312200000|2022-10-21 00:30:00|3453.18|3451.18|3451.68|3449.68|3453.18|3451.18|3450.68|3448.68|358
1666312500000|2022-10-21 00:35:00|3452.18|3450.18|3457.68|3455.68|3458.18|3456.18|3451.68|3449.68|303
1666312800000|2022-10-21 00:40:00|3457.18|3455.18|3459.18|3457.18|3459.68|3457.68|3456.68|3454.68|262
1666313100000|2022-10-21 00:45:00|3458.68|3456.68|3459.68|3457.68|3459.68|3457.68|3458.68|3456.68|56
1666313400000|2022-10-21 00:50:00|3459.18|3457.18|3461.68|3459.68|3462.68|3460.68|3459.18|3457.18|110
1666313700000|2022-10-21 00:55:00|3461.18|3459.18|3459.68|3457.68|3461.68|3459.68|3459.68|3457.68|85
1666314000000|2022-10-21 01:00:00|3460.68|3458.68|3458.68|3456.68|3460.68|3458.68|3457.68|3455.68|121
1666314300000|2022-10-21 01:05:00|3457.68|3455.68|3454.68|3452.68|3457.68|3455.68|3454.68|3452.68|91
1666314600000|2022-10-21 01:10:00|3455.18|3453.18|3455.68|3453.68|3455.68|3453.68|3454.68|3452.68|56
1666314900000|2022-10-21 01:15:00|3456.68|3454.68|3459.18|3457.18|3460.68|3458.68|3456.68|3454.68|186
1666315200000|2022-10-21 01:20:00|3458.68|3456.68|3457.68|3455.68|3458.68|3456.68|3456.68|3454.68|147
1666315500000|2022-10-21 01:25:00|3457.18|3455.18|3458.68|3456.68|3458.68|3456.68|3455.68|3453.68|296
1666315800000|2022-10-21 01:30:00|3458.18|3456.18|3457.18|3455.18|3458.68|3456.68|3456.68|3454.68|78
1666316100000|2022-10-21 01:35:00|3456.68|3454.68|3458.68|3456.68|3459.68|3457.68|3455.68|3453.68|68
1666316400000|2022-10-21 01:40:00|3459.68|3457.68|3458.68|3456.68|3459.68|3457.68|3456.68|3454.68|67
1666316700000|2022-10-21 01:45:00|3458.18|3456.18|3459.18|3457.18|3459.68|3457.68|3456.68|3454.68|67
1666317000000|2022-10-21 01:50:00|3458.68|3456.68|3458.68|3456.68|3459.68|3457.68|3457.68|3455.68|150
1666317300000|2022-10-21 01:55:00|3459.18|3457.18|3456.68|3454.68|3459.18|3457.18|3456.68|3454.68|140
1666317600000|2022-10-21 02:00:00|3456.18|3454.18|3457.68|3455.68|3459.68|3457.68|3456.18|3454.18|44
1666317900000|2022-10-21 02:05:00|3458.68|3456.68|3456.68|3454.68|3458.68|3456.68|3456.68|3454.68|32
1666318200000|2022-10-21 02:10:00|3457.68|3455.68|3457.68|3455.68|3458.68|3456.68|3457.68|3455.68|57
1666318500000|2022-10-21 02:15:00|3456.68|3454.68|3459.68|3457.68|3459.68|3457.68|3456.68|3454.68|74
1666318800000|2022-10-21 02:20:00|3458.68|3456.68|3461.68|3459.68|3462.68|3460.68|3458.68|3456.68|112
1666319100000|2022-10-21 02:25:00|3462.68|3460.68|3462.18|3460.18|3462.68|3460.68|3461.68|3459.68|236
1666319400000|2022-10-21 02:30:00|3462.68|3460.68|3464.68|3462.68|3465.68|3463.68|3462.68|3460.68|166
1666319700000|2022-10-21 02:35:00|3464.18|3462.18|3463.68|3461.68|3464.68|3462.68|3463.68|3461.68|59
1666320000000|2022-10-21 02:40:00|3462.68|3460.68|3462.68|3460.68|3463.68|3461.68|3461.68|3459.68|109
1666320300000|2022-10-21 02:45:00|3463.68|3461.68|3461.68|3459.68|3463.68|3461.68|3461.68|3459.68|101
1666320600000|2022-10-21 02:50:00|3460.68|3458.68|3460.68|3458.68|3461.68|3459.68|3460.68|3458.68|44
1666320900000|2022-10-21 02:55:00|3461.68|3459.68|3462.68|3460.68|3463.68|3461.68|3461.68|3459.68|71
1666321200000|2022-10-21 03:00:00|3463.18|3461.18|3465.68|3463.68|3466.68|3464.68|3462.68|3460.68|54
1666321500000|2022-10-21 03:05:00|3466.68|3464.68|3465.68|3463.68|3466.68|3464.68|3464.68|3462.68|64
1666321800000|2022-10-21 03:10:00|3466.68|3464.68|3466.68|3464.68|3466.68|3464.68|3465.68|3463.68|94
1666322100000|2022-10-21 03:15:00|3466.18|3464.18|3465.68|3463.68|3466.68|3464.68|3465.18|3463.18|39
1666322400000|2022-10-21 03:20:00|3464.68|3462.68|3463.68|3461.68|3464.68|3462.68|3463.68|3461.68|59
1666322700000|2022-10-21 03:25:00|3464.68|3462.68|3464.68|3462.68|3464.68|3462.68|3463.68|3461.68|50
1666323000000|2022-10-21 03:30:00|3464.18|3462.18|3462.18|3460.18|3464.18|3462.18|3461.68|3459.68|60
1666323300000|2022-10-21 03:35:00|3462.68|3460.68|3459.68|3457.68|3462.68|3460.68|3459.68|3457.68|85
1666323600000|2022-10-21 03:40:00|3458.68|3456.68|3456.68|3454.68|3459.68|3457.68|3456.68|3454.68|218
1666323900000|2022-10-21 03:45:00|3457.68|3455.68|3458.68|3456.68|3458.68|3456.68|3456.68|3454.68|225
1666324200000|2022-10-21 03:50:00|3457.68|3455.68|3457.68|3455.68|3458.18|3456.18|3456.68|3454.68|60
1666324500000|2022-10-21 03:55:00|3456.68|3454.68|3457.68|3455.68|3457.68|3455.68|3455.68|3453.68|33
1666324800000|2022-10-21 04:00:00|3456.68|3454.68|3456.68|3454.68|3457.68|3455.68|3456.68|3454.68|28
1666325100000|2022-10-21 04:05:00|3455.68|3453.68|3456.68|3454.68|3456.68|3454.68|3455.68|3453.68|330
1666325400000|2022-10-21 04:10:00|3455.68|3453.68|3456.68|3454.68|3456.68|3454.68|3455.68|3453.68|27
1666325700000|2022-10-21 04:15:00|3456.18|3454.18|3457.18|3455.18|3457.68|3455.68|3455.68|3453.68|41
1666326000000|2022-10-21 04:20:00|3457.68|3455.68|3458.68|3456.68|3459.18|3457.18|3457.68|3455.68|26
1666326300000|2022-10-21 04:25:00|3459.68|3457.68|3459.68|3457.68|3460.68|3458.68|3459.68|3457.68|57
1666326600000|2022-10-21 04:30:00|3458.68|3456.68|3459.68|3457.68|3459.68|3457.68|3458.68|3456.68|71
1666326900000|2022-10-21 04:35:00|3458.68|3456.68|3458.68|3456.68|3459.68|3457.68|3458.68|3456.68|40
1666327200000|2022-10-21 04:40:00|3459.68|3457.68|3459.68|3457.68|3459.68|3457.68|3458.68|3456.68|84
1666327500000|2022-10-21 04:45:00|3460.18|3458.18|3458.68|3456.68|3460.18|3458.18|3458.68|3456.68|168
1666327800000|2022-10-21 04:50:00|3457.68|3455.68|3457.68|3455.68|3458.18|3456.18|3457.68|3455.68|16
1666328100000|2022-10-21 04:55:00|3456.68|3454.68|3458.68|3456.68|3458.68|3456.68|3456.68|3454.68|42
1666328400000|2022-10-21 05:00:00|3458.18|3456.18|3457.68|3455.68|3458.68|3456.68|3456.68|3454.68|90
1666328700000|2022-10-21 05:05:00|3458.18|3456.18|3455.68|3453.68|3458.18|3456.18|3454.68|3452.68|331
1666329000000|2022-10-21 05:10:00|3454.68|3452.68|3455.68|3453.68|3455.68|3453.68|3454.68|3452.68|163
1666329300000|2022-10-21 05:15:00|3454.68|3452.68|3454.68|3452.68|3455.68|3453.68|3454.68|3452.68|308
1666329600000|2022-10-21 05:20:00|3453.68|3451.68|3454.68|3452.68|3455.68|3453.68|3453.68|3451.68|286
1666329900000|2022-10-21 05:25:00|3453.68|3451.68|3454.68|3452.68|3455.68|3453.68|3453.68|3451.68|366
1666330200000|2022-10-21 05:30:00|3453.68|3451.68|3454.68|3452.68|3454.68|3452.68|3453.68|3451.68|224
1666330500000|2022-10-21 05:35:00|3455.68|3453.68|3456.68|3454.68|3456.68|3454.68|3454.68|3452.68|216
1666330800000|2022-10-21 05:40:00|3456.18|3454.18|3455.68|3453.68|3456.18|3454.18|3454.68|3452.68|192
1666331100000|2022-10-21 05:45:00|3456.68|3454.68|3455.68|3453.68|3457.68|3455.68|3455.68|3453.68|455
1666331400000|2022-10-21 05:50:00|3454.68|3452.68|3454.68|3452.68|3455.68|3453.68|3454.68|3452.68|397
1666331700000|2022-10-21 05:55:00|3455.68|3453.68|3455.18|3453.18|3455.68|3453.68|3454.68|3452.68|368
1666332000000|2022-10-21 06:00:00|3454.93|3453.43|3455.43|3453.93|3457.43|3455.93|3451.43|3449.93|1816
1666332300000|2022-10-21 06:05:00|3454.43|3452.93|3461.43|3459.93|3462.93|3461.43|3454.43|3452.93|1209
1666332600000|2022-10-21 06:10:00|3462.43|3460.93|3463.43|3461.93|3464.43|3462.93|3460.43|3458.93|941
1666332900000|2022-10-21 06:15:00|3464.43|3462.93|3458.43|3456.93|3464.43|3462.93|3457.43|3455.93|1924
1666333200000|2022-10-21 06:20:00|3458.93|3457.43|3457.43|3455.93|3460.43|3458.93|3457.43|3455.93|1100
1666333500000|2022-10-21 06:25:00|3458.43|3456.93|3458.43|3456.93|3458.43|3456.93|3456.43|3454.93|2358
1666333800000|2022-10-21 06:30:00|3457.93|3456.43|3459.93|3458.43|3461.43|3459.93|3457.43|3455.93|1414
1666334100000|2022-10-21 06:35:00|3459.43|3457.93|3459.43|3457.93|3461.43|3459.93|3459.43|3457.93|1104
1666334400000|2022-10-21 06:40:00|3459.93|3458.43|3461.43|3459.93|3462.43|3460.93|3458.43|3456.93|911
1666334700000|2022-10-21 06:45:00|3461.93|3460.43|3463.43|3461.93|3463.43|3461.93|3461.43|3459.93|983
1666335000000|2022-10-21 06:50:00|3462.43|3460.93|3461.43|3459.93|3463.43|3461.93|3460.93|3459.43|1091
1666335300000|2022-10-21 06:55:00|3460.43|3458.93|3459.43|3457.93|3460.43|3458.93|3458.43|3456.93|2081
1666335600000|2022-10-21 07:00:00|3459.93|3458.43|3454.43|3452.93|3459.93|3458.43|3451.43|3449.93|16498
1666335900000|2022-10-21 07:05:00|3453.43|3451.93|3449.43|3447.93|3454.43|3452.93|3446.43|3444.93|13158
1666336200000|2022-10-21 07:10:00|3450.43|3448.93|3446.43|3444.93|3451.43|3449.93|3446.43|3444.93|9740
1666336500000|2022-10-21 07:15:00|3445.43|3443.93|3457.43|3455.93|3457.43|3455.93|3445.43|3443.93|7910
1666336800000|2022-10-21 07:20:00|3458.43|3456.93|3463.43|3461.93|3465.43|3463.93|3456.43|3454.93|8787
1666337100000|2022-10-21 07:25:00|3464.43|3462.93|3458.43|3456.93|3464.43|3462.93|3456.43|3454.93|6537
1666337400000|2022-10-21 07:30:00|3457.43|3455.93|3457.43|3455.93|3459.43|3457.93|3454.43|3452.93|4679
1666337700000|2022-10-21 07:35:00|3456.43|3454.93|3457.43|3455.93|3459.43|3457.93|3455.43|3453.93|5905
1666338000000|2022-10-21 07:40:00|3457.7|3456.2|3455.7|3454.2|3457.7|3456.2|3453.7|3452.2|5289
1666338300000|2022-10-21 07:45:00|3454.7|3453.2|3451.7|3450.2|3455.7|3454.2|3449.7|3448.2|6106
1666338600000|2022-10-21 07:50:00|3450.7|3449.2|3446.7|3445.2|3451.7|3450.2|3445.7|3444.2|7475
1666338900000|2022-10-21 07:55:00|3445.7|3444.2|3442.7|3441.2|3447.7|3446.2|3440.7|3439.2|8657
1666339200000|2022-10-21 08:00:00|3441.7|3440.2|3440.7|3439.2|3443.7|3442.2|3438.7|3437.2|8593
1666339500000|2022-10-21 08:05:00|3439.7|3438.2|3437.7|3436.2|3440.2|3438.7|3435.7|3434.2|10106
1666339800000|2022-10-21 08:10:00|3436.7|3435.2|3439.7|3438.2|3440.7|3439.2|3436.7|3435.2|8614
1666340100000|2022-10-21 08:15:00|3438.7|3437.2|3439.7|3438.2|3440.7|3439.2|3436.7|3435.2|5436
1666340400000|2022-10-21 08:20:00|3439.2|3437.7|3436.7|3435.2|3439.2|3437.7|3433.7|3432.2|8213
1666340700000|2022-10-21 08:25:00|3435.7|3434.2|3437.7|3436.2|3438.7|3437.2|3434.7|3433.2|5267
1666341000000|2022-10-21 08:30:00|3436.7|3435.2|3436.7|3435.2|3437.7|3436.2|3433.7|3432.2|10062
1666341300000|2022-10-21 08:35:00|3436.2|3434.7|3436.7|3435.2|3439.7|3438.2|3435.7|3434.2|5909
1666341600000|2022-10-21 08:40:00|3435.7|3434.2|3435.7|3434.2|3436.7|3435.2|3434.7|3433.2|2977
1666341900000|2022-10-21 08:45:00|3435.2|3433.7|3440.7|3439.2|3440.7|3439.2|3434.7|3433.2|5469
1666342200000|2022-10-21 08:50:00|3439.7|3438.2|3434.7|3433.2|3440.7|3439.2|3432.7|3431.2|8946
1666342500000|2022-10-21 08:55:00|3435.7|3434.2|3439.7|3438.2|3439.7|3438.2|3435.7|3434.2|4340
1666342800000|2022-10-21 09:00:00|3438.7|3437.2|3439.7|3438.2|3442.7|3441.2|3438.7|3437.2|4495
1666343100000|2022-10-21 09:05:00|3438.7|3437.2|3436.7|3435.2|3440.7|3439.2|3431.7|3430.2|13374
1666343400000|2022-10-21 09:10:00|3435.7|3434.2|3436.7|3435.2|3440.7|3439.2|3435.7|3434.2|3214
1666343700000|2022-10-21 09:15:00|3437.7|3436.2|3431.7|3430.2|3437.7|3436.2|3431.7|3430.2|4746
1666344000000|2022-10-21 09:20:00|3432.7|3431.2|3430.7|3429.2|3433.7|3432.2|3429.7|3428.2|7605
1666344300000|2022-10-21 09:25:00|3429.7|3428.2|3435.7|3434.2|3435.7|3434.2|3429.7|3428.2|2994
1666344600000|2022-10-21 09:30:00|3434.7|3433.2|3434.7|3433.2|3436.7|3435.2|3431.7|3430.2|6380
1666344900000|2022-10-21 09:35:00|3435.2|3433.7|3433.7|3432.2|3438.7|3437.2|3432.7|3431.2|6616
1666345200000|2022-10-21 09:40:00|3432.7|3431.2|3431.7|3430.2|3432.7|3431.2|3429.7|3428.2|4269
1666345500000|2022-10-21 09:45:00|3432.7|3431.2|3436.7|3435.2|3436.7|3435.2|3431.7|3430.2|4974
1666345800000|2022-10-21 09:50:00|3435.7|3434.2|3444.7|3443.2|3444.7|3443.2|3435.7|3434.2|18443
1666346100000|2022-10-21 09:55:00|3443.7|3442.2|3439.7|3438.2|3443.7|3442.2|3439.7|3438.2|19524
1666346400000|2022-10-21 10:00:00|3439.2|3437.7|3445.7|3444.2|3445.7|3444.2|3438.7|3437.2|11022
1666346700000|2022-10-21 10:05:00|3446.2|3444.7|3442.7|3441.2|3446.7|3445.2|3441.7|3440.2|4239
1666347000000|2022-10-21 10:10:00|3443.7|3442.2|3441.7|3440.2|3443.7|3442.2|3439.7|3438.2|3607
1666347300000|2022-10-21 10:15:00|3440.7|3439.2|3438.7|3437.2|3441.7|3440.2|3437.2|3435.7|4209
1666347600000|2022-10-21 10:20:00|3439.7|3438.2|3436.7|3435.2|3439.7|3438.2|3435.7|3434.2|3705
1666347900000|2022-10-21 10:25:00|3435.7|3434.2|3436.7|3435.2|3437.7|3436.2|3434.7|3433.2|2620
1666348200000|2022-10-21 10:30:00|3436.2|3434.7|3434.7|3433.2|3437.7|3436.2|3433.7|3432.2|2363
1666348500000|2022-10-21 10:35:00|3435.2|3433.7|3436.7|3435.2|3437.7|3436.2|3434.7|3433.2|1618
1666348800000|2022-10-21 10:40:00|3437.7|3436.2|3434.7|3433.2|3438.7|3437.2|3434.7|3433.2|2803
1666349100000|2022-10-21 10:45:00|3435.7|3434.2|3436.7|3435.2|3436.7|3435.2|3434.7|3433.2|3366
1666349400000|2022-10-21 10:50:00|3435.7|3434.2|3439.7|3438.2|3441.7|3440.2|3435.7|3434.2|5440
1666349700000|2022-10-21 10:55:00|3440.2|3438.7|3440.7|3439.2|3441.7|3440.2|3438.7|3437.2|1712
1666350000000|2022-10-21 11:00:00|3441.2|3439.7|3441.7|3440.2|3443.7|3442.2|3440.7|3439.2|8171
1666350300000|2022-10-21 11:05:00|3442.7|3441.2|3440.7|3439.2|3443.7|3442.2|3440.7|3439.2|2589
1666350600000|2022-10-21 11:10:00|3440.2|3438.7|3439.7|3438.2|3440.7|3439.2|3438.7|3437.2|1719
1666350900000|2022-10-21 11:15:00|3440.7|3439.2|3443.7|3442.2|3443.7|3442.2|3439.7|3438.2|2341
1666351200000|2022-10-21 11:20:00|3442.7|3441.2|3444.7|3443.2|3447.7|3446.2|3441.7|3440.2|2558
1666351500000|2022-10-21 11:25:00|3445.7|3444.2|3444.7|3443.2|3445.7|3444.2|3443.7|3442.2|1851
1666351800000|2022-10-21 11:30:00|3443.7|3442.2|3444.7|3443.2|3445.7|3444.2|3442.7|3441.2|1698
1666352100000|2022-10-21 11:35:00|3443.7|3442.2|3443.7|3442.2|3446.7|3445.2|3443.7|3442.2|1171
1666352400000|2022-10-21 11:40:00|3443.9|3442.4|3443.9|3442.4|3444.9|3443.4|3442.9|3441.4|2427
1666352700000|2022-10-21 11:45:00|3444.9|3443.4|3441.9|3440.4|3446.9|3445.4|3441.9|3440.4|2352
1666353000000|2022-10-21 11:50:00|3442.9|3441.4|3439.9|3438.4|3442.9|3441.4|3438.9|3437.4|1735
1666353300000|2022-10-21 11:55:00|3438.9|3437.4|3437.9|3436.4|3439.9|3438.4|3436.9|3435.4|2134
1666353600000|2022-10-21 12:00:00|3438.9|3437.4|3434.9|3433.4|3438.9|3437.4|3433.9|3432.4|2680
1666353900000|2022-10-21 12:05:00|3435.9|3434.4|3434.9|3433.4|3435.9|3434.4|3433.9|3432.4|3014
1666354200000|2022-10-21 12:10:00|3433.9|3432.4|3430.9|3429.4|3434.9|3433.4|3430.9|3429.4|3796
1666354500000|2022-10-21 12:15:00|3429.9|3428.4|3426.9|3425.4|3430.9|3429.4|3424.9|3423.4|8363
1666354800000|2022-10-21 12:20:00|3425.9|3424.4|3428.9|3427.4|3429.9|3428.4|3422.9|3421.4|6814
1666355100000|2022-10-21 12:25:00|3429.9|3428.4|3429.9|3428.4|3431.9|3430.4|3428.9|3427.4|4421
1666355400000|2022-10-21 12:30:00|3428.9|3427.4|3429.9|3428.4|3430.9|3429.4|3427.4|3425.9|3300
1666355700000|2022-10-21 12:35:00|3430.9|3429.4|3430.9|3429.4|3431.9|3430.4|3428.9|3427.4|4756
1666356000000|2022-10-21 12:40:00|3431.9|3430.4|3430.9|3429.4|3434.9|3433.4|3429.9|3428.4|5231
1666356300000|2022-10-21 12:45:00|3431.9|3430.4|3428.9|3427.4|3433.9|3432.4|3427.9|3426.4|2481
1666356600000|2022-10-21 12:50:00|3429.9|3428.4|3428.9|3427.4|3429.9|3428.4|3425.9|3424.4|3680
1666356900000|2022-10-21 12:55:00|3427.9|3426.4|3437.9|3436.4|3440.4|3438.9|3426.9|3425.4|9505
1666357200000|2022-10-21 13:00:00|3438.9|3437.4|3449.9|3448.4|3456.9|3455.4|3437.9|3436.4|22245
1666357500000|2022-10-21 13:05:00|3449.4|3447.9|3458.9|3457.4|3461.9|3460.4|3448.9|3447.4|12726
1666357800000|2022-10-21 13:10:00|3459.9|3458.4|3448.9|3447.4|3461.9|3460.4|3446.9|3445.4|18367
1666358100000|2022-10-21 13:15:00|3449.9|3448.4|3446.9|3445.4|3452.9|3451.4|3445.9|3444.4|9057
1666358400000|2022-10-21 13:20:00|3445.9|3444.4|3448.9|3447.4|3453.9|3452.4|3445.9|3444.4|4536
1666358700000|2022-10-21 13:25:00|3449.9|3448.4|3452.9|3451.4|3454.9|3453.4|3448.9|3447.4|6155
1666359000000|2022-10-21 13:30:00|3451.9|3450.4|3448.9|3447.4|3457.9|3456.4|3442.9|3441.4|14796
1666359300000|2022-10-21 13:35:00|3449.9|3448.4|3452.9|3451.4|3456.9|3455.4|3445.9|3444.4|9021
1666359600000|2022-10-21 13:40:00|3453.9|3452.4|3458.9|3457.4|3459.9|3458.4|3444.9|3443.4|7634
1666359900000|2022-10-21 13:45:00|3457.9|3456.4|3463.9|3462.4|3465.9|3464.4|3457.9|3456.4|15280
1666360200000|2022-10-21 13:50:00|3462.9|3461.4|3468.9|3467.4|3471.9|3470.4|3458.9|3457.4|13482
1666360500000|2022-10-21 13:55:00|3469.4|3467.9|3479.9|3478.4|3480.9|3479.4|3467.9|3466.4|19556
1666360800000|2022-10-21 14:00:00|3480.4|3478.9|3481.9|3480.4|3483.9|3482.4|3477.9|3476.4|13673
1666361100000|2022-10-21 14:05:00|3480.9|3479.4|3484.9|3483.4|3490.9|3489.4|3479.9|3478.4|13696
1666361400000|2022-10-21 14:10:00|3484.56|3483.06|3483.56|3482.06|3486.56|3485.06|3480.56|3479.06|7884
1666361700000|2022-10-21 14:15:00|3484.56|3483.06|3480.56|3479.06|3485.56|3484.06|3478.56|3477.06|13394
1666362000000|2022-10-21 14:20:00|3481.06|3479.56|3468.56|3467.06|3483.56|3482.06|3467.56|3466.06|10168
1666362300000|2022-10-21 14:25:00|3467.56|3466.06|3461.56|3460.06|3468.56|3467.06|3461.56|3460.06|13722
1666362600000|2022-10-21 14:30:00|3462.56|3461.06|3461.56|3460.06|3468.56|3467.06|3461.56|3460.06|13321
1666362900000|2022-10-21 14:35:00|3462.56|3461.06|3461.56|3460.06|3463.56|3462.06|3458.56|3457.06|11602
1666363200000|2022-10-21 14:40:00|3462.06|3460.56|3463.56|3462.06|3467.56|3466.06|3458.56|3457.06|9581
1666363500000|2022-10-21 14:45:00|3462.56|3461.06|3469.56|3468.06|3469.56|3468.06|3461.56|3460.06|8148
1666363800000|2022-10-21 14:50:00|3468.56|3467.06|3472.56|3471.06|3474.56|3473.06|3467.56|3466.06|10352
1666364100000|2022-10-21 14:55:00|3471.56|3470.06|3462.56|3461.06|3472.56|3471.06|3461.56|3460.06|15766
1666364400000|2022-10-21 15:00:00|3463.06|3461.56|3460.56|3459.06|3464.56|3463.06|3458.56|3457.06|10815
1666364700000|2022-10-21 15:05:00|3461.56|3460.06|3466.56|3465.06|3466.56|3465.06|3459.56|3458.06|7850
1666365000000|2022-10-21 15:10:00|3465.56|3464.06|3468.56|3467.06|3470.56|3469.06|3465.56|3464.06|11570
1666365300000|2022-10-21 15:15:00|3467.56|3466.06|3468.56|3467.06|3471.56|3470.06|3467.56|3466.06|10914
1666365600000|2022-10-21 15:20:00|3467.56|3466.06|3469.56|3468.06|3474.56|3473.06|3465.56|3464.06|17730
1666365900000|2022-10-21 15:25:00|3470.56|3469.06|3473.56|3472.06|3475.56|3474.06|3469.56|3468.06|20991
1666366200000|2022-10-21 15:30:00|3473.42|3471.92|3476.42|3474.92|3482.42|3480.92|3473.42|3471.92|45441
1666366500000|2022-10-21 15:35:00|3477.42|3475.92|3473.42|3471.92|3478.42|3476.92|3471.42|3469.92|28098
1666366800000|2022-10-21 15:40:00|3474.42|3472.92|3479.42|3477.92|3482.42|3480.92|3472.42|3470.92|7626
1666367100000|2022-10-21 15:45:00|3479.92|3478.42|3481.42|3479.92|3484.42|3482.92|3476.42|3474.92|10371
1666367400000|2022-10-21 15:50:00|3480.42|3478.92|3480.42|3478.92|3484.42|3482.92|3478.42|3476.92|5788
1666367700000|2022-10-21 15:55:00|3479.42|3477.92|3484.42|3482.92|3484.42|3482.92|3478.42|3476.92|5860
1666368000000|2022-10-21 16:00:00|3485.42|3483.92|3488.42|3486.92|3490.42|3488.92|3485.42|3483.92|7933
1666368300000|2022-10-21 16:05:00|3487.92|3486.42|3483.42|3481.92|3487.92|3486.42|3482.42|3480.92|6051
1666368600000|2022-10-21 16:10:00|3484.42|3482.92|3484.42|3482.92|3484.42|3482.92|3478.42|3476.92|4674
1666368900000|2022-10-21 16:15:00|3483.42|3481.92|3480.42|3478.92|3484.42|3482.92|3479.42|3477.92|2279
1666369200000|2022-10-21 16:20:00|3481.42|3479.92|3486.42|3484.92|3486.42|3484.92|3478.42|3476.92|2836
1666369500000|2022-10-21 16:25:00|3485.92|3484.42|3479.42|3477.92|3486.92|3485.42|3478.42|3476.92|4597
1666369800000|2022-10-21 16:30:00|3479.92|3478.42|3482.42|3480.92|3483.42|3481.92|3477.42|3475.92|2928
1666370100000|2022-10-21 16:35:00|3481.92|3480.42|3480.42|3478.92|3486.42|3484.92|3478.42|3476.92|2808
1666370400000|2022-10-21 16:40:00|3481.42|3479.92|3485.42|3483.92|3485.42|3483.92|3481.42|3479.92|1903
1666370700000|2022-10-21 16:45:00|3484.42|3482.92|3489.42|3487.92|3489.42|3487.92|3484.42|3482.92|2349
1666371000000|2022-10-21 16:50:00|3490.42|3488.92|3490.42|3488.92|3491.42|3489.92|3489.42|3487.92|1454
1666371300000|2022-10-21 16:55:00|3491.42|3489.92|3488.42|3486.92|3491.42|3489.92|3486.42|3484.92|2668
1666371600000|2022-10-21 17:00:00|3489.42|3487.92|3492.42|3490.92|3492.42|3490.92|3488.42|3486.92|3429
1666371900000|2022-10-21 17:05:00|3491.42|3489.92|3490.42|3488.92|3493.42|3491.92|3489.42|3487.92|1969
1666372200000|2022-10-21 17:10:00|3490.92|3489.42|3490.42|3488.92|3491.42|3489.92|3489.42|3487.92|857
1666372500000|2022-10-21 17:15:00|3491.42|3489.92|3494.42|3492.92|3494.42|3492.92|3488.42|3486.92|1083
1666372800000|2022-10-21 17:20:00|3493.42|3491.92|3491.42|3489.92|3495.42|3493.92|3491.42|3489.92|2672
1666373100000|2022-10-21 17:25:00|3490.42|3488.92|3494.42|3492.92|3494.42|3492.92|3490.42|3488.92|1498
1666373400000|2022-10-21 17:30:00|3494.92|3493.42|3493.42|3491.92|3497.42|3495.92|3493.42|3491.92|2028
1666373700000|2022-10-21 17:35:00|3494.42|3492.92|3494.42|3492.92|3495.42|3493.92|3492.92|3491.42|2568
1666374000000|2022-10-21 17:40:00|3495.42|3493.92|3494.42|3492.92|3496.42|3494.92|3494.42|3492.92|1438
1666374300000|2022-10-21 17:45:00|3495.42|3493.92|3498.42|3496.92|3498.42|3496.92|3494.92|3493.42|1165
1666374600000|2022-10-21 17:50:00|3497.42|3495.92|3497.42|3495.92|3499.42|3497.92|3497.42|3495.92|2094
1666374900000|2022-10-21 17:55:00|3496.42|3494.92|3498.42|3496.92|3498.42|3496.92|3496.42|3494.92|2076
1666375200000|2022-10-21 18:00:00|3499.42|3497.92|3500.42|3498.92|3501.42|3499.92|3498.42|3496.92|1237
1666375500000|2022-10-21 18:05:00|3501.42|3499.92|3501.42|3499.92|3502.42|3500.92|3500.42|3498.92|1417
1666375800000|2022-10-21 18:10:00|3502.42|3500.92|3501.42|3499.92|3502.42|3500.92|3501.42|3499.92|960
1666562400000|2022-10-23 22:00:00|3543.67|3540.67|3547.27|3544.27|3547.37|3544.37|3541.37|3538.37|0
1666562700000|2022-10-23 22:05:00|3547.17|3544.17|3545.47|3542.47|3554.77|3551.77|3543.37|3540.37|0
1666563000000|2022-10-23 22:10:00|3545.17|3542.17|3543.17|3540.17|3548.77|3545.77|3543.17|3540.17|0
1666563300000|2022-10-23 22:15:00|3543.37|3540.37|3541.97|3538.97|3543.77|3540.77|3540.47|3537.47|0
1666563600000|2022-10-23 22:20:00|3542.07|3539.07|3539.47|3536.47|3543.37|3540.37|3538.67|3535.67|0
1666563900000|2022-10-23 22:25:00|3539.57|3536.57|3540.97|3537.97|3542.57|3539.57|3539.47|3536.47|0
1666564200000|2022-10-23 22:30:00|3540.87|3537.87|3540.07|3537.07|3540.97|3537.97|3538.47|3535.47|0
1666564500000|2022-10-23 22:35:00|3539.97|3536.97|3537.07|3534.07|3540.97|3537.97|3536.67|3533.67|0
1666564800000|2022-10-23 22:40:00|3537.27|3534.27|3536.87|3533.87|3537.67|3534.67|3535.67|3532.67|0
1666565100000|2022-10-23 22:45:00|3536.97|3533.97|3534.67|3531.67|3536.97|3533.97|3533.87|3530.87|0
1666565400000|2022-10-23 22:50:00|3534.57|3531.57|3536.27|3533.27|3537.07|3534.07|3534.07|3531.07|0
1666565700000|2022-10-23 22:55:00|3536.47|3533.47|3535.87|3532.87|3537.87|3534.87|3535.57|3532.57|0
1666566000000|2022-10-23 23:00:00|3535.67|3532.67|3536.07|3533.07|3537.67|3534.67|3535.47|3532.47|0
1666566300000|2022-10-23 23:05:00|3536.17|3533.17|3537.37|3534.37|3537.47|3534.47|3534.87|3531.87|0
1666566600000|2022-10-23 23:10:00|3537.47|3534.47|3535.27|3532.27|3537.67|3534.67|3535.27|3532.27|0
1666566900000|2022-10-23 23:15:00|3535.47|3532.47|3536.67|3533.67|3536.97|3533.97|3535.47|3532.47|0
1666567200000|2022-10-23 23:20:00|3536.47|3533.47|3533.47|3530.47|3537.07|3534.07|3533.07|3530.07|0
1666567500000|2022-10-23 23:25:00|3533.57|3530.57|3532.47|3529.47|3533.87|3530.87|3531.27|3528.27|0
1666567800000|2022-10-23 23:30:00|3532.67|3529.67|3532.57|3529.57|3533.97|3530.97|3531.67|3528.67|0
1666568100000|2022-10-23 23:35:00|3532.47|3529.47|3537.77|3534.77|3538.87|3535.87|3531.87|3528.87|0
1666568400000|2022-10-23 23:40:00|3537.67|3534.67|3540.17|3537.17|3540.37|3537.37|3535.67|3532.67|0
1666568700000|2022-10-23 23:45:00|3540.37|3537.37|3534.57|3531.57|3541.57|3538.57|3534.57|3531.57|0
1666569000000|2022-10-23 23:50:00|3534.67|3531.67|3535.67|3532.67|3536.07|3533.07|3532.67|3529.67|0
1666569300000|2022-10-23 23:55:00|3535.47|3532.47|3529.77|3526.77|3536.07|3533.07|3529.77|3526.77|0
1666569600000|2022-10-24 00:00:00|3530.17|3527.17|3528.97|3525.97|3531.27|3528.27|3526.37|3523.37|0
1666569900000|2022-10-24 00:05:00|3529.57|3526.57|3532.27|3529.27|3532.47|3529.47|3528.37|3525.37|0
1666570200000|2022-10-24 00:10:00|3532.47|3529.47|3528.07|3525.07|3533.27|3530.27|3527.67|3524.67|0
1666570500000|2022-10-24 00:15:00|3527.87|3524.87|3522.67|3520.67|3527.97|3524.97|3518.67|3516.67|3125
1666570800000|2022-10-24 00:20:00|3521.67|3519.67|3521.67|3519.67|3523.67|3521.67|3519.67|3517.67|578
1666571100000|2022-10-24 00:25:00|3520.67|3518.67|3523.67|3521.67|3523.67|3521.67|3520.67|3518.67|184
1666571400000|2022-10-24 00:30:00|3524.67|3522.67|3521.67|3519.67|3524.67|3522.67|3521.67|3519.67|426
1666571700000|2022-10-24 00:35:00|3522.67|3520.67|3523.67|3521.67|3525.67|3523.67|3522.67|3520.67|468
1666572000000|2022-10-24 00:40:00|3524.17|3522.17|3521.67|3519.67|3524.67|3522.67|3521.67|3519.67|196
1666572300000|2022-10-24 00:45:00|3520.67|3518.67|3519.67|3517.67|3522.67|3520.67|3519.67|3517.67|410
1666572600000|2022-10-24 00:50:00|3520.67|3518.67|3520.67|3518.67|3521.67|3519.67|3520.67|3518.67|146
1666572900000|2022-10-24 00:55:00|3521.67|3519.67|3521.67|3519.67|3522.67|3520.67|3519.67|3517.67|278
1666573200000|2022-10-24 01:00:00|3520.67|3518.67|3522.67|3520.67|3522.67|3520.67|3519.67|3517.67|454
1666573500000|2022-10-24 01:05:00|3523.67|3521.67|3521.67|3519.67|3523.67|3521.67|3520.67|3518.67|362
1666573800000|2022-10-24 01:10:00|3521.17|3519.17|3521.67|3519.67|3521.67|3519.67|3519.67|3517.67|189
1666574100000|2022-10-24 01:15:00|3520.67|3518.67|3513.67|3511.67|3520.67|3518.67|3513.67|3511.67|469
1666574400000|2022-10-24 01:20:00|3512.67|3510.67|3511.67|3509.67|3515.67|3513.67|3511.67|3509.67|317
1666574700000|2022-10-24 01:25:00|3512.67|3510.67|3513.67|3511.67|3515.67|3513.67|3511.67|3509.67|346
1666575000000|2022-10-24 01:30:00|3512.67|3510.67|3516.67|3514.67|3516.67|3514.67|3511.17|3509.17|635
1666575300000|2022-10-24 01:35:00|3517.67|3515.67|3516.67|3514.67|3519.67|3517.67|3516.67|3514.67|453
1666575600000|2022-10-24 01:40:00|3517.17|3515.17|3515.67|3513.67|3518.67|3516.67|3515.67|3513.67|169
1666575900000|2022-10-24 01:45:00|3514.67|3512.67|3514.67|3512.67|3517.67|3515.67|3514.67|3512.67|116
1666576200000|2022-10-24 01:50:00|3513.67|3511.67|3513.67|3511.67|3515.67|3513.67|3512.67|3510.67|100
1666576500000|2022-10-24 01:55:00|3513.17|3511.17|3511.67|3509.67|3513.67|3511.67|3510.67|3508.67|174
1666576800000|2022-10-24 02:00:00|3510.67|3508.67|3507.67|3505.67|3510.67|3508.67|3507.67|3505.67|420
1666577100000|2022-10-24 02:05:00|3508.67|3506.67|3509.67|3507.67|3510.67|3508.67|3507.67|3505.67|309
1666577400000|2022-10-24 02:10:00|3510.67|3508.67|3507.67|3505.67|3511.67|3509.67|3506.67|3504.67|196
1666577700000|2022-10-24 02:15:00|3506.67|3504.67|3509.67|3507.67|3509.67|3507.67|3504.67|3502.67|535
1666578000000|2022-10-24 02:20:00|3509.17|3507.17|3506.67|3504.67|3509.67|3507.67|3506.67|3504.67|153
1666578300000|2022-10-24 02:25:00|3505.67|3503.67|3508.67|3506.67|3508.67|3506.67|3505.67|3503.67|97
1666578600000|2022-10-24 02:30:00|3509.67|3507.67|3508.67|3506.67|3510.67|3508.67|3508.67|3506.67|521
1666578900000|2022-10-24 02:35:00|3509.67|3507.67|3506.67|3504.67|3509.67|3507.67|3506.67|3504.67|357
1666579200000|2022-10-24 02:40:00|3507.67|3505.67|3506.67|3504.67|3508.67|3506.67|3506.67|3504.67|159
1666579500000|2022-10-24 02:45:00|3507.67|3505.67|3508.67|3506.67|3510.17|3508.17|3506.67|3504.67|152
1666579800000|2022-10-24 02:50:00|3509.17|3507.17|3508.67|3506.67|3509.67|3507.67|3508.67|3506.67|192
1666580100000|2022-10-24 02:55:00|3509.67|3507.67|3506.67|3504.67|3509.67|3507.67|3506.67|3504.67|100
1666580400000|2022-10-24 03:00:00|3507.17|3505.17|3506.17|3504.17|3507.67|3505.67|3505.67|3503.67|107
1666580700000|2022-10-24 03:05:00|3505.67|3503.67|3501.17|3499.17|3506.67|3504.67|3500.67|3498.67|245
1666581000000|2022-10-24 03:10:00|3501.67|3499.67|3497.67|3495.67|3501.67|3499.67|3497.67|3495.67|410
1666581300000|2022-10-24 03:15:00|3498.67|3496.67|3498.67|3496.67|3499.67|3497.67|3498.67|3496.67|131
1666581600000|2022-10-24 03:20:00|3498.17|3496.17|3498.67|3496.67|3499.67|3497.67|3497.67|3495.67|110
1666581900000|2022-10-24 03:25:00|3497.67|3495.67|3499.67|3497.67|3499.67|3497.67|3497.67|3495.67|199
1666582200000|2022-10-24 03:30:00|3500.67|3498.67|3499.67|3497.67|3500.67|3498.67|3498.67|3496.67|252
1666582500000|2022-10-24 03:35:00|3500.67|3498.67|3497.67|3495.67|3500.67|3498.67|3497.67|3495.67|205
1666582800000|2022-10-24 03:40:00|3497.17|3495.17|3496.67|3494.67|3497.67|3495.67|3495.67|3493.67|212
1666583100000|2022-10-24 03:45:00|3497.17|3495.17|3498.67|3496.67|3498.67|3496.67|3496.67|3494.67|129
1666583400000|2022-10-24 03:50:00|3497.67|3495.67|3497.67|3495.67|3498.67|3496.67|3496.67|3494.67|124
1666583700000|2022-10-24 03:55:00|3497.17|3495.17|3497.67|3495.67|3498.67|3496.67|3496.67|3494.67|39
1666584000000|2022-10-24 04:00:00|3496.67|3494.67|3497.17|3495.17|3498.67|3496.67|3496.67|3494.67|108
1666584300000|2022-10-24 04:05:00|3496.67|3494.67|3495.17|3493.17|3497.17|3495.17|3494.67|3492.67|225
1666584600000|2022-10-24 04:10:00|3494.67|3492.67|3496.67|3494.67|3497.67|3495.67|3494.67|3492.67|386
1666584900000|2022-10-24 04:15:00|3496.17|3494.17|3498.67|3496.67|3498.67|3496.67|3495.67|3493.67|175
1666585200000|2022-10-24 04:20:00|3499.17|3497.17|3498.67|3496.67|3499.67|3497.67|3498.67|3496.67|46
1666585500000|2022-10-24 04:25:00|3497.67|3495.67|3498.17|3496.17|3498.17|3496.17|3497.67|3495.67|20
1666585800000|2022-10-24 04:30:00|3498.67|3496.67|3501.67|3499.67|3503.67|3501.67|3497.67|3495.67|1122
1666586100000|2022-10-24 04:35:00|3502.17|3500.17|3502.67|3500.67|3503.67|3501.67|3501.67|3499.67|79
1666586400000|2022-10-24 04:40:00|3502.17|3500.17|3502.67|3500.67|3503.67|3501.67|3501.67|3499.67|155
1666586700000|2022-10-24 04:45:00|3503.17|3501.17|3506.67|3504.67|3508.67|3506.67|3502.67|3500.67|1021
1666587000000|2022-10-24 04:50:00|3505.67|3503.67|3505.67|3503.67|3506.67|3504.67|3505.67|3503.67|231
1666587300000|2022-10-24 04:55:00|3504.67|3502.67|3505.67|3503.67|3506.67|3504.67|3504.67|3502.67|131
1666587600000|2022-10-24 05:00:00|3506.17|3504.17|3505.67|3503.67|3506.67|3504.67|3504.67|3502.67|321
1666587900000|2022-10-24 05:05:00|3505.17|3503.17|3500.67|3498.67|3505.67|3503.67|3500.17|3498.17|318
1666588200000|2022-10-24 05:10:00|3499.67|3497.67|3496.67|3494.67|3499.67|3497.67|3495.67|3493.67|561
1666588500000|2022-10-24 05:15:00|3496.17|3494.17|3496.17|3494.17|3498.67|3496.67|3496.17|3494.17|342
1666588800000|2022-10-24 05:20:00|3496.67|3494.67|3496.67|3494.67|3497.67|3495.67|3495.67|3493.67|180
1666589100000|2022-10-24 05:25:00|3497.17|3495.17|3497.67|3495.67|3497.67|3495.67|3495.67|3493.67|246
1666589400000|2022-10-24 05:30:00|3496.67|3494.67|3497.67|3495.67|3498.67|3496.67|3496.67|3494.67|182
1666589700000|2022-10-24 05:35:00|3498.17|3496.17|3496.67|3494.67|3498.67|3496.67|3495.67|3493.67|185
1666590000000|2022-10-24 05:40:00|3496.17|3494.17|3494.67|3492.67|3496.17|3494.17|3494.67|3492.67|218
1666590300000|2022-10-24 05:45:00|3495.67|3493.67|3496.67|3494.67|3496.67|3494.67|3494.67|3492.67|440
1666590600000|2022-10-24 05:50:00|3495.67|3493.67|3494.67|3492.67|3498.67|3496.67|3494.67|3492.67|938
1666590900000|2022-10-24 05:55:00|3495.67|3493.67|3493.67|3491.67|3495.67|3493.67|3492.67|3490.67|1059
1666591200000|2022-10-24 06:00:00|3493.42|3491.92|3497.42|3495.92|3497.42|3495.92|3491.42|3489.92|2992
1666591500000|2022-10-24 06:05:00|3496.42|3494.92|3496.42|3494.92|3497.42|3495.92|3495.42|3493.92|1715
1666591800000|2022-10-24 06:10:00|3497.42|3495.92|3498.42|3496.92|3501.42|3499.92|3497.42|3495.92|1306
1666592100000|2022-10-24 06:15:00|3497.42|3495.92|3501.42|3499.92|3504.42|3502.92|3497.42|3495.92|1171
1666592400000|2022-10-24 06:20:00|3502.42|3500.92|3504.42|3502.92|3507.42|3505.92|3502.42|3500.92|1174
1666592700000|2022-10-24 06:25:00|3504.92|3503.42|3506.42|3504.92|3507.42|3505.92|3504.42|3502.92|1710
1666593000000|2022-10-24 06:30:00|3507.42|3505.92|3505.42|3503.92|3509.42|3507.92|3503.42|3501.92|1939
1666593300000|2022-10-24 06:35:00|3504.42|3502.92|3507.42|3505.92|3508.42|3506.92|3503.42|3501.92|881
1666593600000|2022-10-24 06:40:00|3508.42|3506.92|3503.42|3501.92|3508.42|3506.92|3503.42|3501.92|975
1666593900000|2022-10-24 06:45:00|3504.42|3502.92|3502.42|3500.92|3506.42|3504.92|3502.42|3500.92|901
1666594200000|2022-10-24 06:50:00|3502.92|3501.42|3501.42|3499.92|3505.42|3503.92|3500.42|3498.92|1065
1666594500000|2022-10-24 06:55:00|3502.42|3500.92|3499.42|3497.92|3502.42|3500.92|3499.42|3497.92|3403
1666594800000|2022-10-24 07:00:00|3499.92|3498.42|3512.42|3510.92|3518.42|3516.92|3499.92|3498.42|18498
1666595100000|2022-10-24 07:05:00|3513.42|3511.92|3513.42|3511.92|3522.42|3520.92|3513.42|3511.92|11555
1666595400000|2022-10-24 07:10:00|3512.42|3510.92|3510.42|3508.92|3515.42|3513.92|3505.92|3504.42|12403
1666595700000|2022-10-24 07:15:00|3507.42|3505.92|3494.42|3492.92|3510.42|3508.92|3494.42|3492.92|9472
1666596000000|2022-10-24 07:20:00|3493.42|3491.92|3485.42|3483.92|3495.42|3493.92|3485.42|3483.92|9401
1666596300000|2022-10-24 07:25:00|3484.42|3482.92|3482.42|3480.92|3487.42|3485.92|3481.42|3479.92|9567
1666596600000|2022-10-24 07:30:00|3483.42|3481.92|3491.42|3489.92|3492.42|3490.92|3481.42|3479.92|9274
1666596900000|2022-10-24 07:35:00|3490.42|3488.92|3493.42|3491.92|3494.42|3492.92|3488.42|3486.92|5049
1666597200000|2022-10-24 07:40:00|3493.22|3491.72|3490.22|3488.72|3495.22|3493.72|3488.22|3486.72|3169
1666597500000|2022-10-24 07:45:00|3489.22|3487.72|3494.22|3492.72|3495.22|3493.72|3486.22|3484.72|4640
1666597800000|2022-10-24 07:50:00|3495.22|3493.72|3497.22|3495.72|3499.22|3497.72|3493.22|3491.72|5710
1666598100000|2022-10-24 07:55:00|3496.22|3494.72|3492.72|3491.22|3497.22|3495.72|3492.22|3490.72|6492
1666598400000|2022-10-24 08:00:00|3493.22|3491.72|3491.22|3489.72|3497.22|3495.72|3488.22|3486.72|4304
1666598700000|2022-10-24 08:05:00|3492.22|3490.72|3493.22|3491.72|3493.22|3491.72|3487.22|3485.72|3389
1666599000000|2022-10-24 08:10:00|3492.22|3490.72|3489.22|3487.72|3494.22|3492.72|3486.22|3484.72|5021
1666599300000|2022-10-24 08:15:00|3488.22|3486.72|3484.22|3482.72|3492.22|3490.72|3481.22|3479.72|4235
1666599600000|2022-10-24 08:20:00|3483.22|3481.72|3477.22|3475.72|3483.22|3481.72|3477.22|3475.72|6073
1666599900000|2022-10-24 08:25:00|3476.22|3474.72|3476.22|3474.72|3479.22|3477.72|3474.22|3472.72|6654
1666600200000|2022-10-24 08:30:00|3475.22|3473.72|3477.22|3475.72|3478.22|3476.72|3474.22|3472.72|2767
1666600500000|2022-10-24 08:35:00|3478.22|3476.72|3480.22|3478.72|3481.22|3479.72|3475.22|3473.72|6972
1666600800000|2022-10-24 08:40:00|3479.22|3477.72|3478.22|3476.72|3482.22|3480.72|3473.22|3471.72|5952
1666601100000|2022-10-24 08:45:00|3479.22|3477.72|3482.22|3480.72|3482.22|3480.72|3477.22|3475.72|3695
1666601400000|2022-10-24 08:50:00|3483.22|3481.72|3485.22|3483.72|3485.22|3483.72|3481.22|3479.72|1900
1666601700000|2022-10-24 08:55:00|3486.22|3484.72|3485.22|3483.72|3490.22|3488.72|3485.22|3483.72|4923
1666602000000|2022-10-24 09:00:00|3485.72|3484.22|3488.22|3486.72|3488.22|3486.72|3484.22|3482.72|3547
1666602300000|2022-10-24 09:05:00|3489.22|3487.72|3488.22|3486.72|3490.22|3488.72|3487.22|3485.72|4040
1666602600000|2022-10-24 09:10:00|3489.22|3487.72|3484.22|3482.72|3491.22|3489.72|3484.22|3482.72|2531
1666602900000|2022-10-24 09:15:00|3483.22|3481.72|3481.22|3479.72|3483.22|3481.72|3480.22|3478.72|3013
1666603200000|2022-10-24 09:20:00|3482.22|3480.72|3481.22|3479.72|3483.22|3481.72|3480.22|3478.72|1338
1666603500000|2022-10-24 09:25:00|3482.22|3480.72|3479.22|3477.72|3484.22|3482.72|3479.22|3477.72|2247
1666603800000|2022-10-24 09:30:00|3480.22|3478.72|3484.22|3482.72|3486.22|3484.72|3478.22|3476.72|1740
1666604100000|2022-10-24 09:35:00|3485.22|3483.72|3484.22|3482.72|3486.22|3484.72|3481.22|3479.72|3294
1666604400000|2022-10-24 09:40:00|3485.22|3483.72|3488.22|3486.72|3488.22|3486.72|3485.22|3483.72|1792
1666604700000|2022-10-24 09:45:00|3487.72|3486.22|3491.22|3489.72|3491.22|3489.72|3487.22|3485.72|2238
1666605000000|2022-10-24 09:50:00|3490.72|3489.22|3500.22|3498.72|3500.22|3498.72|3490.22|3488.72|5293
1666605300000|2022-10-24 09:55:00|3499.22|3497.72|3506.22|3504.72|3507.22|3505.72|3499.22|3497.72|7098
1666605600000|2022-10-24 10:00:00|3507.22|3505.72|3510.22|3508.72|3513.22|3511.72|3507.22|3505.72|7696
1666605900000|2022-10-24 10:05:00|3509.22|3507.72|3507.22|3505.72|3511.22|3509.72|3506.22|3504.72|5277
1666606200000|2022-10-24 10:10:00|3508.22|3506.72|3510.22|3508.72|3512.22|3510.72|3507.22|3505.72|4378
1666606500000|2022-10-24 10:15:00|3511.22|3509.72|3518.22|3516.72|3518.22|3516.72|3511.22|3509.72|5342
1666606800000|2022-10-24 10:20:00|3517.72|3516.22|3521.22|3519.72|3522.22|3520.72|3517.22|3515.72|9337
1666607100000|2022-10-24 10:25:00|3522.22|3520.72|3517.22|3515.72|3522.22|3520.72|3517.22|3515.72|4796
1666607400000|2022-10-24 10:30:00|3518.22|3516.72|3521.22|3519.72|3524.22|3522.72|3518.22|3516.72|4454
1666607700000|2022-10-24 10:35:00|3520.22|3518.72|3521.22|3519.72|3525.22|3523.72|3520.22|3518.72|7900
1666608000000|2022-10-24 10:40:00|3520.22|3518.72|3518.22|3516.72|3521.22|3519.72|3518.22|3516.72|4209
1666608300000|2022-10-24 10:45:00|3517.72|3516.22|3519.22|3517.72|3519.22|3517.72|3517.22|3515.72|3064
1666608600000|2022-10-24 10:50:00|3520.22|3518.72|3523.22|3521.72|3524.22|3522.72|3520.22|3518.72|4472
1666608900000|2022-10-24 10:55:00|3524.22|3522.72|3527.22|3525.72|3527.22|3525.72|3522.22|3520.72|4378
1666609200000|2022-10-24 11:00:00|3526.22|3524.72|3529.22|3527.72|3531.22|3529.72|3526.22|3524.72|5654
1666609500000|2022-10-24 11:05:00|3530.22|3528.72|3520.22|3518.72|3531.22|3529.72|3520.22|3518.72|6431
1666609800000|2022-10-24 11:10:00|3521.22|3519.72|3523.22|3521.72|3525.22|3523.72|3520.22|3518.72|6857
1666610100000|2022-10-24 11:15:00|3524.22|3522.72|3524.22|3522.72|3526.22|3524.72|3521.22|3519.72|4668
1666610400000|2022-10-24 11:20:00|3525.22|3523.72|3524.22|3522.72|3526.22|3524.72|3522.22|3520.72|3250
1666610700000|2022-10-24 11:25:00|3523.22|3521.72|3528.22|3526.72|3529.22|3527.72|3523.22|3521.72|6116
1666611000000|2022-10-24 11:30:00|3527.22|3525.72|3535.22|3533.72|3535.22|3533.72|3527.22|3525.72|7382
1666611300000|2022-10-24 11:35:00|3534.22|3532.72|3535.22|3533.72|3539.22|3537.72|3534.22|3532.72|4086
1666611600000|2022-10-24 11:40:00|3534.94|3533.44|3539.94|3538.44|3540.94|3539.44|3533.94|3532.44|3747
1666611900000|2022-10-24 11:45:00|3540.94|3539.44|3541.94|3540.44|3544.94|3543.44|3538.94|3537.44|6336
1666612200000|2022-10-24 11:50:00|3542.94|3541.44|3536.94|3535.44|3542.94|3541.44|3536.94|3535.44|4794
1666612500000|2022-10-24 11:55:00|3537.94|3536.44|3537.94|3536.44|3543.94|3542.44|3536.94|3535.44|5503
1666612800000|2022-10-24 12:00:00|3538.94|3537.44|3536.94|3535.44|3538.94|3537.44|3534.94|3533.44|6268
1666613100000|2022-10-24 12:05:00|3537.94|3536.44|3536.94|3535.44|3541.94|3540.44|3535.94|3534.44|8299
1666613400000|2022-10-24 12:10:00|3538.94|3537.44|3536.94|3535.44|3538.94|3537.44|3535.94|3534.44|4173
1666613700000|2022-10-24 12:15:00|3537.94|3536.44|3531.94|3530.44|3538.94|3537.44|3529.94|3528.44|6668
1666614000000|2022-10-24 12:20:00|3530.94|3529.44|3527.94|3526.44|3531.94|3530.44|3526.94|3525.44|6644
1666614300000|2022-10-24 12:25:00|3528.94|3527.44|3529.94|3528.44|3529.94|3528.44|3526.94|3525.44|4286
1666614600000|2022-10-24 12:30:00|3528.94|3527.44|3528.94|3527.44|3530.94|3529.44|3526.94|3525.44|3651
1666614900000|2022-10-24 12:35:00|3529.94|3528.44|3533.94|3532.44|3533.94|3532.44|3527.94|3526.44|3079
1666615200000|2022-10-24 12:40:00|3534.94|3533.44|3538.94|3537.44|3539.94|3538.44|3532.94|3531.44|4527
1666615500000|2022-10-24 12:45:00|3537.94|3536.44|3535.94|3534.44|3540.94|3539.44|3535.94|3534.44|2447
1666615800000|2022-10-24 12:50:00|3536.94|3535.44|3542.94|3541.44|3543.94|3542.44|3535.94|3534.44|7303
1666616100000|2022-10-24 12:55:00|3543.94|3542.44|3548.94|3547.44|3548.94|3547.44|3542.94|3541.44|7933
1666616400000|2022-10-24 13:00:00|3547.94|3546.44|3545.94|3544.44|3548.94|3547.44|3542.94|3541.44|5668
1666616700000|2022-10-24 13:05:00|3546.94|3545.44|3543.94|3542.44|3546.94|3545.44|3540.94|3539.44|6376
1666617000000|2022-10-24 13:10:00|3542.94|3541.44|3540.94|3539.44|3544.94|3543.44|3540.94|3539.44|4847
1666617300000|2022-10-24 13:15:00|3541.94|3540.44|3539.94|3538.44|3541.94|3540.44|3536.94|3535.44|6132
1666617600000|2022-10-24 13:20:00|3540.94|3539.44|3540.94|3539.44|3542.94|3541.44|3539.94|3538.44|3942
1666617900000|2022-10-24 13:25:00|3539.94|3538.44|3537.94|3536.44|3540.94|3539.44|3536.94|3535.44|5267
1666618200000|2022-10-24 13:30:00|3538.94|3537.44|3537.94|3536.44|3539.94|3538.44|3533.94|3532.44|11505
1666618500000|2022-10-24 13:35:00|3536.94|3535.44|3542.94|3541.44|3546.94|3545.44|3536.94|3535.44|15170
1666618800000|2022-10-24 13:40:00|3541.94|3540.44|3538.94|3537.44|3542.94|3541.44|3534.94|3533.44|14089
1666619100000|2022-10-24 13:45:00|3543.94|3542.44|3542.94|3541.44|3554.94|3553.44|3540.94|3539.44|19181
1666619400000|2022-10-24 13:50:00|3543.44|3541.94|3548.94|3547.44|3548.94|3547.44|3538.94|3537.44|8886
1666619700000|2022-10-24 13:55:00|3549.94|3548.44|3544.94|3543.44|3551.94|3550.44|3540.94|3539.44|12381
1666620000000|2022-10-24 14:00:00|3545.94|3544.44|3523.94|3522.44|3545.94|3544.44|3523.94|3522.44|21848
1666620300000|2022-10-24 14:05:00|3522.94|3521.44|3519.94|3518.44|3527.94|3526.44|3517.94|3516.44|16144
1666620600000|2022-10-24 14:10:00|3520.25|3518.75|3526.25|3524.75|3527.25|3525.75|3519.25|3517.75|11989
1666620900000|2022-10-24 14:15:00|3527.25|3525.75|3523.25|3521.75|3527.25|3525.75|3519.25|3517.75|8272
1666621200000|2022-10-24 14:20:00|3522.25|3520.75|3511.25|3509.75|3522.25|3520.75|3508.25|3506.75|10941
1666621500000|2022-10-24 14:25:00|3512.25|3510.75|3517.75|3516.25|3518.25|3516.75|3509.25|3507.75|11372
1666621800000|2022-10-24 14:30:00|3518.25|3516.75|3522.25|3520.75|3522.25|3520.75|3515.25|3513.75|7318
1666622100000|2022-10-24 14:35:00|3521.25|3519.75|3524.25|3522.75|3526.25|3524.75|3521.25|3519.75|9928
1666622400000|2022-10-24 14:40:00|3523.25|3521.75|3522.25|3520.75|3526.25|3524.75|3518.75|3517.25|6802
1666622700000|2022-10-24 14:45:00|3521.25|3519.75|3519.25|3517.75|3522.25|3520.75|3517.25|3515.75|6505
1666623000000|2022-10-24 14:50:00|3519.75|3518.25|3527.25|3525.75|3530.25|3528.75|3519.25|3517.75|8284
1666623300000|2022-10-24 14:55:00|3526.25|3524.75|3529.25|3527.75|3531.25|3529.75|3524.25|3522.75|7132
1666623600000|2022-10-24 15:00:00|3530.25|3528.75|3529.25|3527.75|3532.25|3530.75|3526.25|3524.75|9473
1666623900000|2022-10-24 15:05:00|3530.25|3528.75|3527.25|3525.75|3531.25|3529.75|3526.25|3524.75|7389
1666624200000|2022-10-24 15:10:00|3526.25|3524.75|3528.25|3526.75|3529.25|3527.75|3525.25|3523.75|8015
1666624500000|2022-10-24 15:15:00|3528.75|3527.25|3525.25|3523.75|3532.25|3530.75|3521.25|3519.75|7893
1666624800000|2022-10-24 15:20:00|3526.25|3524.75|3531.25|3529.75|3532.25|3530.75|3526.25|3524.75|7840
1666625100000|2022-10-24 15:25:00|3530.25|3528.75|3531.25|3529.75|3533.25|3531.75|3527.75|3526.25|17191
1666625400000|2022-10-24 15:30:00|3532.25|3530.75|3529.25|3527.75|3532.25|3530.75|3528.25|3526.75|39057
1666625700000|2022-10-24 15:35:00|3528.25|3526.75|3536.25|3534.75|3537.25|3535.75|3527.25|3525.75|29796
1666626000000|2022-10-24 15:40:00|3535.25|3533.75|3533.25|3531.75|3538.25|3536.75|3533.25|3531.75|10845
1666626300000|2022-10-24 15:45:00|3532.25|3530.75|3534.25|3532.75|3535.25|3533.75|3531.25|3529.75|9927
1666626600000|2022-10-24 15:50:00|3534.75|3533.25|3542.25|3540.75|3542.25|3540.75|3534.25|3532.75|5938
1666626900000|2022-10-24 15:55:00|3541.75|3540.25|3545.25|3543.75|3545.25|3543.75|3541.25|3539.75|19420
1666627200000|2022-10-24 16:00:00|3544.75|3543.25|3542.25|3540.75|3546.25|3544.75|3540.25|3538.75|7464
1666627500000|2022-10-24 16:05:00|3543.25|3541.75|3540.25|3538.75|3544.25|3542.75|3540.25|3538.75|2120
1666627800000|2022-10-24 16:10:00|3541.25|3539.75|3542.25|3540.75|3543.25|3541.75|3540.25|3538.75|1110
1666628100000|2022-10-24 16:15:00|3543.25|3541.75|3543.25|3541.75|3544.25|3542.75|3539.25|3537.75|3473
1666628400000|2022-10-24 16:20:00|3544.25|3542.75|3545.25|3543.75|3545.25|3543.75|3540.25|3538.75|1238
1666628700000|2022-10-24 16:25:00|3544.25|3542.75|3540.25|3538.75|3545.25|3543.75|3540.25|3538.75|1769
1666629000000|2022-10-24 16:30:00|3541.25|3539.75|3540.25|3538.75|3542.25|3540.75|3538.25|3536.75|2011
1666629300000|2022-10-24 16:35:00|3539.75|3538.25|3539.25|3537.75|3542.25|3540.75|3539.25|3537.75|1200
1666629600000|2022-10-24 16:40:00|3538.25|3536.75|3540.75|3539.25|3540.75|3539.25|3537.25|3535.75|1485
1666629900000|2022-10-24 16:45:00|3540.25|3538.75|3541.25|3539.75|3542.25|3540.75|3540.25|3538.75|941
1666630200000|2022-10-24 16:50:00|3540.25|3538.75|3541.25|3539.75|3541.25|3539.75|3539.75|3538.25|862
1666630500000|2022-10-24 16:55:00|3540.25|3538.75|3536.25|3534.75|3541.25|3539.75|3536.25|3534.75|1710
1666630800000|2022-10-24 17:00:00|3536.75|3535.25|3536.25|3534.75|3537.25|3535.75|3533.25|3531.75|1914
1666631100000|2022-10-24 17:05:00|3535.75|3534.25|3537.25|3535.75|3537.25|3535.75|3534.25|3532.75|905
1666631400000|2022-10-24 17:10:00|3536.25|3534.75|3536.25|3534.75|3537.25|3535.75|3533.25|3531.75|1416
1666631700000|2022-10-24 17:15:00|3535.25|3533.75|3533.25|3531.75|3536.25|3534.75|3533.25|3531.75|1179
1666632000000|2022-10-24 17:20:00|3534.25|3532.75|3532.25|3530.75|3534.25|3532.75|3530.25|3528.75|863
1666632300000|2022-10-24 17:25:00|3533.25|3531.75|3533.25|3531.75|3534.25|3532.75|3531.25|3529.75|814
1666632600000|2022-10-24 17:30:00|3532.75|3531.25|3532.25|3530.75|3533.25|3531.75|3530.25|3528.75|1019
1666632900000|2022-10-24 17:35:00|3533.25|3531.75|3532.25|3530.75|3533.25|3531.75|3531.25|3529.75|438
1666633200000|2022-10-24 17:40:00|3533.25|3531.75|3535.25|3533.75|3535.25|3533.75|3532.75|3531.25|521
1666633500000|2022-10-24 17:45:00|3535.75|3534.25|3535.25|3533.75|3537.25|3535.75|3533.25|3531.75|1481
1666633800000|2022-10-24 17:50:00|3535.75|3534.25|3536.25|3534.75|3537.25|3535.75|3534.25|3532.75|429
1666634100000|2022-10-24 17:55:00|3535.75|3534.25|3533.75|3532.25|3536.25|3534.75|3533.25|3531.75|489
1666634400000|2022-10-24 18:00:00|3534.25|3532.75|3538.25|3536.75|3538.25|3536.75|3533.25|3531.75|627
1666634700000|2022-10-24 18:05:00|3537.25|3535.75|3538.25|3536.75|3539.25|3537.75|3537.25|3535.75|1156
1666635000000|2022-10-24 18:10:00|3537.25|3535.75|3538.25|3536.75|3538.25|3536.75|3537.25|3535.75|260
1666635300000|2022-10-24 18:15:00|3537.25|3535.75|3537.25|3535.75|3539.25|3537.75|3537.25|3535.75|326
1666635600000|2022-10-24 18:20:00|3537.75|3536.25|3536.25|3534.75|3537.75|3536.25|3535.25|3533.75|2216
1666635900000|2022-10-24 18:25:00|3535.25|3533.75|3537.25|3535.75|3538.25|3536.75|3535.25|3533.75|870
1666636200000|2022-10-24 18:30:00|3538.25|3536.75|3537.25|3535.75|3538.25|3536.75|3537.25|3535.75|584
1666636500000|2022-10-24 18:35:00|3536.25|3534.75|3538.25|3536.75|3538.25|3536.75|3536.25|3534.75|775
1666636800000|2022-10-24 18:40:00|3537.25|3535.75|3540.25|3538.75|3541.75|3540.25|3535.25|3533.75|1705
1666637100000|2022-10-24 18:45:00|3539.75|3538.25|3542.25|3540.75|3542.25|3540.75|3539.25|3537.75|1594
1666637400000|2022-10-24 18:50:00|3541.75|3540.25|3542.25|3540.75|3542.25|3540.75|3540.25|3538.75|561
1666637700000|2022-10-24 18:55:00|3541.75|3540.25|3543.25|3541.75|3544.25|3542.75|3541.25|3539.75|454
1666638000000|2022-10-24 19:00:00|3542.25|3540.75|3544.25|3542.75|3545.25|3543.75|3542.25|3540.75|847
1666638300000|2022-10-24 19:05:00|3545.25|3543.75|3543.25|3541.75|3545.25|3543.75|3542.25|3540.75|840
1666638600000|2022-10-24 19:10:00|3544.25|3542.75|3544.25|3542.75|3544.25|3542.75|3543.25|3541.75|534
1666638900000|2022-10-24 19:15:00|3545.25|3543.75|3545.25|3543.75|3546.25|3544.75|3544.25|3542.75|1033
1666639200000|2022-10-24 19:20:00|3544.25|3542.75|3542.25|3540.75|3544.25|3542.75|3541.25|3539.75|1274
1666639500000|2022-10-24 19:25:00|3543.25|3541.75|3542.25|3540.75|3544.25|3542.75|3542.25|3540.75|1233
1666639800000|2022-10-24 19:30:00|3543.25|3541.75|3541.25|3539.75|3543.25|3541.75|3540.25|3538.75|912
1666640100000|2022-10-24 19:35:00|3540.25|3538.75|3540.25|3538.75|3541.25|3539.75|3539.25|3537.75|1298
1666640400000|2022-10-24 19:40:00|3539.75|3538.25|3537.25|3535.75|3540.25|3538.75|3537.25|3535.75|1492
1666640700000|2022-10-24 19:45:00|3536.75|3535.25|3535.25|3533.75|3538.25|3536.75|3535.25|3533.75|2064
1666641000000|2022-10-24 19:50:00|3536.25|3534.75|3533.25|3531.75|3536.25|3534.75|3532.25|3530.75|2860
1666641300000|2022-10-24 19:55:00|3532.25|3530.75|3532.25|3530.75|3534.25|3532.75|3532.25|3530.75|5584
1666641600000|2022-10-24 20:00:00|3533.6|3530.6|3532.4|3529.4|3533.6|3530.6|3531.8|3528.8|19978
1666641900000|2022-10-24 20:05:00|3532.2|3529.2|3531.2|3528.2|3532.8|3529.8|3530.9|3527.9|0
1666642200000|2022-10-24 20:10:00|3531|3528|3531.7|3528.7|3532.8|3529.8|3530.7|3527.7|0
1666642500000|2022-10-24 20:15:00|3531.6|3528.6|3533.4|3530.4|3533.5|3530.5|3531.6|3528.6|0
1666642800000|2022-10-24 20:20:00|3533.2|3530.2|3532.2|3529.2|3533.6|3530.6|3532|3529|0
1666643100000|2022-10-24 20:25:00|3532|3529|3531.8|3528.8|3532.2|3529.2|3531.6|3528.6|0
1666643400000|2022-10-24 20:30:00|3531.9|3528.9|3531.6|3528.6|3531.9|3528.9|3531.6|3528.6|0
1666643700000|2022-10-24 20:35:00|3531.5|3528.5|3528.5|3525.5|3531.5|3528.5|3528.5|3525.5|0
1666644000000|2022-10-24 20:40:00|3528.7|3525.7|3528.7|3525.7|3529.4|3526.4|3528.3|3525.3|0
1666644300000|2022-10-24 20:45:00|3528.5|3525.5|3529.7|3526.7|3529.9|3526.9|3528.3|3525.3|0
1666644600000|2022-10-24 20:50:00|3529.5|3526.5|3529.3|3526.3|3529.9|3526.9|3529.1|3526.1|0
1666644900000|2022-10-24 20:55:00|3529.5|3526.5|3530|3527|3530.3|3527.3|3529.1|3526.1|0
1666645200000|2022-10-24 21:00:00|3529.9|3526.9|3529.9|3526.9|3530.3|3527.3|3529.7|3526.7|0
1666645500000|2022-10-24 21:05:00|3530.2|3527.2|3531.2|3528.2|3531.2|3528.2|3530.2|3527.2|0
1666645800000|2022-10-24 21:10:00|3531.1|3528.1|3531.8|3528.8|3531.8|3528.8|3530.9|3527.9|0
1666646100000|2022-10-24 21:15:00|3531.9|3528.9|3532|3529|3532.1|3529.1|3531.4|3528.4|0
1666646400000|2022-10-24 21:20:00|3531.9|3528.9|3531.9|3528.9|3532.2|3529.2|3531.4|3528.4|0
1666646700000|2022-10-24 21:25:00|3531.8|3528.8|3531.5|3528.5|3532|3529|3531.5|3528.5|0
1666647000000|2022-10-24 21:30:00|3531.4|3528.4|3531.4|3528.4|3531.4|3528.4|3531.3|3528.3|0
1666647300000|2022-10-24 21:35:00|3531.5|3528.5|3531.6|3528.6|3531.6|3528.6|3531.5|3528.5|0
1666647600000|2022-10-24 21:40:00|3531.5|3528.5|3531.6|3528.6|3531.6|3528.6|3531.5|3528.5|0
1666647900000|2022-10-24 21:45:00|3531.5|3528.5|3531.6|3528.6|3531.6|3528.6|3531.4|3528.4|0
1666648200000|2022-10-24 21:50:00|3531.5|3528.5|3531.5|3528.5|3531.6|3528.6|3531.5|3528.5|0
1666648500000|2022-10-24 21:55:00|3531.4|3528.4|3530.6|3527.6|3531.4|3528.4|3530.6|3527.6|0
1666648800000|2022-10-24 22:00:00|3528.2|3525.2|3528.9|3525.9|3530.4|3527.4|3528.2|3525.2|0
1666649100000|2022-10-24 22:05:00|3528.8|3525.8|3530.1|3527.1|3530.1|3527.1|3528.5|3525.5|0
1666649400000|2022-10-24 22:10:00|3530.2|3527.2|3531.2|3528.2|3531.2|3528.2|3530.2|3527.2|0
1666649700000|2022-10-24 22:15:00|3531.1|3528.1|3530.3|3527.3|3531.1|3528.1|3529.7|3526.7|0
1666650000000|2022-10-24 22:20:00|3530.4|3527.4|3531.7|3528.7|3532.4|3529.4|3530.2|3527.2|0
1666650300000|2022-10-24 22:25:00|3531.8|3528.8|3531.2|3528.2|3532.1|3529.1|3530.9|3527.9|0
1666650600000|2022-10-24 22:30:00|3531.3|3528.3|3531.6|3528.6|3532.4|3529.4|3530.5|3527.5|0
1666650900000|2022-10-24 22:35:00|3531.8|3528.8|3533|3530|3533.4|3530.4|3531.2|3528.2|0
1666651200000|2022-10-24 22:40:00|3532.9|3529.9|3535.1|3532.1|3536|3533|3532.4|3529.4|0
1666651500000|2022-10-24 22:45:00|3535.2|3532.2|3535.4|3532.4|3536.1|3533.1|3535.2|3532.2|0
1666651800000|2022-10-24 22:50:00|3535.5|3532.5|3535.4|3532.4|3535.8|3532.8|3534.6|3531.6|0
1666652100000|2022-10-24 22:55:00|3535.6|3532.6|3536.6|3533.6|3536.6|3533.6|3535.5|3532.5|0
1666652400000|2022-10-24 23:00:00|3536.5|3533.5|3535.4|3532.4|3536.5|3533.5|3535.2|3532.2|0
1666652700000|2022-10-24 23:05:00|3535.5|3532.5|3537.2|3534.2|3537.2|3534.2|3535.4|3532.4|0
1666653000000|2022-10-24 23:10:00|3537|3534|3536.6|3533.6|3538.1|3535.1|3535.6|3532.6|0
1666653300000|2022-10-24 23:15:00|3536.7|3533.7|3535.2|3532.2|3536.8|3533.8|3535|3532|0
1666653600000|2022-10-24 23:20:00|3535.4|3532.4|3535.6|3532.6|3535.6|3532.6|3534.8|3531.8|0
1666653900000|2022-10-24 23:25:00|3535.8|3532.8|3535.2|3532.2|3536|3533|3535|3532|0
1666654200000|2022-10-24 23:30:00|3535|3532|3535.8|3532.8|3536|3533|3534.6|3531.6|0
1666654500000|2022-10-24 23:35:00|3535.6|3532.6|3534.8|3531.8|3535.8|3532.8|3534.6|3531.6|0
1666654800000|2022-10-24 23:40:00|3534.6|3531.6|3533.8|3530.8|3535|3532|3533.8|3530.8|0
1666655100000|2022-10-24 23:45:00|3533.6|3530.6|3532.7|3529.7|3533.8|3530.8|3532|3529|0
1666655400000|2022-10-24 23:50:00|3532.6|3529.6|3533.6|3530.6|3534.2|3531.2|3532.6|3529.6|0
1666655700000|2022-10-24 23:55:00|3533.7|3530.7|3533.2|3530.2|3534.2|3531.2|3533.2|3530.2|0
1666656000000|2022-10-25 00:00:00|3533.4|3530.4|3529.1|3526.1|3533.5|3530.5|3528.7|3525.7|0
1666656300000|2022-10-25 00:05:00|3529.2|3526.2|3532.9|3529.9|3533.4|3530.4|3528.3|3525.3|0
1666656600000|2022-10-25 00:10:00|3533|3530|3533.6|3530.6|3534.2|3531.2|3531|3528|0
1666656900000|2022-10-25 00:15:00|3533.8|3530.8|3529.5|3527.5|3533.8|3531.5|3529.5|3527.5|692
1666657200000|2022-10-25 00:20:00|3528.5|3526.5|3532|3530|3532.5|3530.5|3528.5|3526.5|317
1666657500000|2022-10-25 00:25:00|3532.5|3530.5|3536.5|3534.5|3537.5|3535.5|3532.5|3530.5|257
1666657800000|2022-10-25 00:30:00|3537.5|3535.5|3536.5|3534.5|3540.5|3538.5|3536.5|3534.5|826
1666658100000|2022-10-25 00:35:00|3537|3535|3537|3535|3538.5|3536.5|3536.5|3534.5|460
1666658400000|2022-10-25 00:40:00|3537.5|3535.5|3537.5|3535.5|3538.5|3536.5|3537.5|3535.5|96
1666658700000|2022-10-25 00:45:00|3538|3536|3538.5|3536.5|3539.5|3537.5|3537.5|3535.5|95
1666659000000|2022-10-25 00:50:00|3538|3536|3535.5|3533.5|3538.5|3536.5|3534.5|3532.5|177
1666659300000|2022-10-25 00:55:00|3536.5|3534.5|3537.5|3535.5|3538.5|3536.5|3536.5|3534.5|176
1666659600000|2022-10-25 01:00:00|3537|3535|3535.5|3533.5|3538.5|3536.5|3535.5|3533.5|308
1666659900000|2022-10-25 01:05:00|3536.5|3534.5|3530.5|3528.5|3536.5|3534.5|3530.5|3528.5|176
1666660200000|2022-10-25 01:10:00|3531.5|3529.5|3530.5|3528.5|3532.5|3530.5|3530.5|3528.5|84
1666660500000|2022-10-25 01:15:00|3530|3528|3526.5|3524.5|3530.5|3528.5|3522.5|3520.5|683
1666660800000|2022-10-25 01:20:00|3527|3525|3524.5|3522.5|3527.5|3525.5|3523.5|3521.5|468
1666661100000|2022-10-25 01:25:00|3525.5|3523.5|3526.5|3524.5|3527.5|3525.5|3524.5|3522.5|121
1666661400000|2022-10-25 01:30:00|3525.5|3523.5|3526.5|3524.5|3528.5|3526.5|3521.5|3519.5|361
1666661700000|2022-10-25 01:35:00|3527|3525|3521.5|3519.5|3527.5|3525.5|3520.5|3518.5|339
1666662000000|2022-10-25 01:40:00|3522.5|3520.5|3525.5|3523.5|3526.5|3524.5|3522.5|3520.5|509
1666662300000|2022-10-25 01:45:00|3525|3523|3525.5|3523.5|3526.5|3524.5|3525|3523|500
1666662600000|2022-10-25 01:50:00|3525|3523|3530.5|3528.5|3530.5|3528.5|3524.5|3522.5|918
1666662900000|2022-10-25 01:55:00|3531.5|3529.5|3528.5|3526.5|3531.5|3529.5|3527.5|3525.5|756
1666663200000|2022-10-25 02:00:00|3529|3527|3527.5|3525.5|3529.5|3527.5|3526.5|3524.5|152
1666663500000|2022-10-25 02:05:00|3526.5|3524.5|3526.5|3524.5|3527.5|3525.5|3525.5|3523.5|137
1666663800000|2022-10-25 02:10:00|3525.5|3523.5|3525.5|3523.5|3527.5|3525.5|3524.5|3522.5|64
1666664100000|2022-10-25 02:15:00|3526.5|3524.5|3525.5|3523.5|3526.5|3524.5|3524.5|3522.5|104
1666664400000|2022-10-25 02:20:00|3524.5|3522.5|3526.5|3524.5|3526.5|3524.5|3524.5|3522.5|296
1666664700000|2022-10-25 02:25:00|3527.5|3525.5|3526.5|3524.5|3527.5|3525.5|3525.5|3523.5|96
1666665000000|2022-10-25 02:30:00|3525.5|3523.5|3525.5|3523.5|3528|3526|3524.5|3522.5|122
1666665300000|2022-10-25 02:35:00|3524.5|3522.5|3525|3523|3526.5|3524.5|3523.5|3521.5|146
1666665600000|2022-10-25 02:40:00|3524.5|3522.5|3526.5|3524.5|3526.5|3524.5|3524.5|3522.5|72
1666665900000|2022-10-25 02:45:00|3527.5|3525.5|3527.5|3525.5|3528.5|3526.5|3526.5|3524.5|89
1666666200000|2022-10-25 02:50:00|3526.5|3524.5|3526.5|3524.5|3527.5|3525.5|3525.5|3523.5|88
1666666500000|2022-10-25 02:55:00|3527.5|3525.5|3526.5|3524.5|3527.5|3525.5|3525.5|3523.5|86
1666666800000|2022-10-25 03:00:00|3525.5|3523.5|3526.5|3524.5|3526.5|3524.5|3525.5|3523.5|82
1666667100000|2022-10-25 03:05:00|3526|3524|3528.5|3526.5|3528.5|3526.5|3525.5|3523.5|235
1666667400000|2022-10-25 03:10:00|3527.5|3525.5|3527|3525|3528|3526|3525.5|3523.5|89
1666667700000|2022-10-25 03:15:00|3526.5|3524.5|3531.5|3529.5|3531.5|3529.5|3526.5|3524.5|136
1666668000000|2022-10-25 03:20:00|3531|3529|3532.5|3530.5|3532.5|3530.5|3530.5|3528.5|101
1666668300000|2022-10-25 03:25:00|3533|3531|3533.5|3531.5|3534.5|3532.5|3532.5|3530.5|122
1666668600000|2022-10-25 03:30:00|3533|3531|3534.5|3532.5|3535|3533|3532.5|3530.5|231
1666668900000|2022-10-25 03:35:00|3535|3533|3533|3531|3535.5|3533.5|3532.5|3530.5|109
1666669200000|2022-10-25 03:40:00|3533.5|3531.5|3532.5|3530.5|3533.5|3531.5|3532.5|3530.5|102
1666669500000|2022-10-25 03:45:00|3531.5|3529.5|3531.5|3529.5|3532.5|3530.5|3530.5|3528.5|153
1666669800000|2022-10-25 03:50:00|3531|3529|3532.5|3530.5|3532.5|3530.5|3530.5|3528.5|88
1666670100000|2022-10-25 03:55:00|3532|3530|3532.5|3530.5|3532.5|3530.5|3531.5|3529.5|46
1666670400000|2022-10-25 04:00:00|3533.5|3531.5|3534|3532|3534.5|3532.5|3532.5|3530.5|56
1666670700000|2022-10-25 04:05:00|3534.5|3532.5|3535.5|3533.5|3535.5|3533.5|3533.5|3531.5|101
1666671000000|2022-10-25 04:10:00|3534.5|3532.5|3534.5|3532.5|3534.5|3532.5|3534.5|3532.5|17
1666671300000|2022-10-25 04:15:00|3533.5|3531.5|3534.5|3532.5|3534.5|3532.5|3533.5|3531.5|72
1666671600000|2022-10-25 04:20:00|3535.5|3533.5|3536.5|3534.5|3536.5|3534.5|3534.5|3532.5|64
1666671900000|2022-10-25 04:25:00|3536|3534|3535.5|3533.5|3536|3534|3535.5|3533.5|13
1666672200000|2022-10-25 04:30:00|3536.5|3534.5|3535.5|3533.5|3536.5|3534.5|3535.5|3533.5|34
1666672500000|2022-10-25 04:35:00|3534.5|3532.5|3534.5|3532.5|3535.5|3533.5|3534.5|3532.5|53
1666672800000|2022-10-25 04:40:00|3534|3532|3534.5|3532.5|3534.5|3532.5|3533.5|3531.5|38
1666673100000|2022-10-25 04:45:00|3533.5|3531.5|3534.5|3532.5|3534.5|3532.5|3533.5|3531.5|91
1666673400000|2022-10-25 04:50:00|3533.5|3531.5|3534.5|3532.5|3534.5|3532.5|3533.5|3531.5|208
1666673700000|2022-10-25 04:55:00|3535.5|3533.5|3535.5|3533.5|3535.5|3533.5|3535.5|3533.5|256
1666674000000|2022-10-25 05:00:00|3534.5|3532.5|3535.5|3533.5|3536.5|3534.5|3534.5|3532.5|127
1666674300000|2022-10-25 05:05:00|3536.5|3534.5|3533.5|3531.5|3536.5|3534.5|3532.5|3530.5|311
1666674600000|2022-10-25 05:10:00|3534|3532|3534.5|3532.5|3534.5|3532.5|3532.5|3530.5|166
1666674900000|2022-10-25 05:15:00|3534|3532|3535.5|3533.5|3535.5|3533.5|3533.5|3531.5|169
1666675200000|2022-10-25 05:20:00|3535|3533|3536.5|3534.5|3537.5|3535.5|3534.5|3532.5|159
1666675500000|2022-10-25 05:25:00|3537.5|3535.5|3535.5|3533.5|3537.5|3535.5|3535.5|3533.5|120
1666675800000|2022-10-25 05:30:00|3536.5|3534.5|3537.5|3535.5|3537.5|3535.5|3535|3533|408
1666676100000|2022-10-25 05:35:00|3537|3535|3537.5|3535.5|3538|3536|3536.5|3534.5|201
1666676400000|2022-10-25 05:40:00|3537|3535|3535.5|3533.5|3537.5|3535.5|3534.5|3532.5|259
1666676700000|2022-10-25 05:45:00|3536.5|3534.5|3535.5|3533.5|3536.5|3534.5|3535.5|3533.5|326
1666677000000|2022-10-25 05:50:00|3535|3533|3534.5|3532.5|3536.5|3534.5|3534|3532|472
1666677300000|2022-10-25 05:55:00|3535|3533|3536.5|3534.5|3537.5|3535.5|3534.5|3532.5|119
1666677600000|2022-10-25 06:00:00|3536.25|3534.75|3544.25|3542.75|3544.25|3542.75|3536.25|3534.75|1772
1666677900000|2022-10-25 06:05:00|3543.25|3541.75|3542.25|3540.75|3544.25|3542.75|3541.25|3539.75|1172
1666678200000|2022-10-25 06:10:00|3541.75|3540.25|3543.25|3541.75|3545.25|3543.75|3541.25|3539.75|932
1666678500000|2022-10-25 06:15:00|3544.25|3542.75|3545.25|3543.75|3546.25|3544.75|3543.25|3541.75|600
1666678800000|2022-10-25 06:20:00|3544.25|3542.75|3545.25|3543.75|3545.25|3543.75|3543.25|3541.75|479
1666679100000|2022-10-25 06:25:00|3546.25|3544.75|3546.25|3544.75|3548.25|3546.75|3545.25|3543.75|1131
1666679400000|2022-10-25 06:30:00|3547.25|3545.75|3542.25|3540.75|3548.25|3546.75|3542.25|3540.75|1545
1666679700000|2022-10-25 06:35:00|3541.75|3540.25|3541.25|3539.75|3542.25|3540.75|3539.25|3537.75|1269
1666680000000|2022-10-25 06:40:00|3540.25|3538.75|3543.25|3541.75|3543.25|3541.75|3540.25|3538.75|1400
1666680300000|2022-10-25 06:45:00|3542.75|3541.25|3540.75|3539.25|3544.25|3542.75|3540.25|3538.75|890
1666680600000|2022-10-25 06:50:00|3540.25|3538.75|3539.25|3537.75|3542.25|3540.75|3538.25|3536.75|707
1666680900000|2022-10-25 06:55:00|3540.25|3538.75|3544.25|3542.75|3544.25|3542.75|3540.25|3538.75|1973
1666681200000|2022-10-25 07:00:00|3543.25|3541.75|3542.25|3540.75|3549.25|3547.75|3538.25|3536.75|15981
1666681500000|2022-10-25 07:05:00|3541.25|3539.75|3550.25|3548.75|3553.25|3551.75|3541.25|3539.75|9474
1666681800000|2022-10-25 07:10:00|3549.25|3547.75|3544.25|3542.75|3552.25|3550.75|3540.25|3538.75|5879
1666682100000|2022-10-25 07:15:00|3543.25|3541.75|3548.25|3546.75|3552.25|3550.75|3541.25|3539.75|5658
1666682400000|2022-10-25 07:20:00|3547.25|3545.75|3543.25|3541.75|3548.25|3546.75|3542.25|3540.75|3294
1666682700000|2022-10-25 07:25:00|3542.75|3541.25|3537.25|3535.75|3544.25|3542.75|3536.25|3534.75|4466
1666683000000|2022-10-25 07:30:00|3538.25|3536.75|3542.25|3540.75|3543.25|3541.75|3538.25|3536.75|3726
1666683300000|2022-10-25 07:35:00|3541.75|3540.25|3544.25|3542.75|3544.25|3542.75|3540.25|3538.75|5034
1666683600000|2022-10-25 07:40:00|3544.18|3542.68|3540.18|3538.68|3544.18|3542.68|3539.18|3537.68|2710
1666683900000|2022-10-25 07:45:00|3541.18|3539.68|3540.18|3538.68|3541.18|3539.68|3537.18|3535.68|4254
1666684200000|2022-10-25 07:50:00|3541.18|3539.68|3542.18|3540.68|3545.18|3543.68|3541.18|3539.68|5127
1666684500000|2022-10-25 07:55:00|3543.18|3541.68|3545.18|3543.68|3545.18|3543.68|3541.18|3539.68|1570
1666684800000|2022-10-25 08:00:00|3546.18|3544.68|3546.18|3544.68|3547.18|3545.68|3542.18|3540.68|2363
1666685100000|2022-10-25 08:05:00|3547.18|3545.68|3548.18|3546.68|3549.18|3547.68|3544.18|3542.68|3236
1666685400000|2022-10-25 08:10:00|3547.18|3545.68|3548.18|3546.68|3548.18|3546.68|3544.18|3542.68|16481
1666685700000|2022-10-25 08:15:00|3547.18|3545.68|3542.18|3540.68|3548.18|3546.68|3542.18|3540.68|1923
1666686000000|2022-10-25 08:20:00|3543.18|3541.68|3538.68|3537.18|3543.18|3541.68|3538.18|3536.68|5293
1666686300000|2022-10-25 08:25:00|3539.18|3537.68|3537.18|3535.68|3539.18|3537.68|3537.18|3535.68|2276
1666686600000|2022-10-25 08:30:00|3536.18|3534.68|3538.18|3536.68|3538.18|3536.68|3535.18|3533.68|1934
1666686900000|2022-10-25 08:35:00|3537.18|3535.68|3539.18|3537.68|3539.18|3537.68|3536.18|3534.68|1914
1666687200000|2022-10-25 08:40:00|3540.18|3538.68|3536.18|3534.68|3540.18|3538.68|3536.18|3534.68|3531
1666687500000|2022-10-25 08:45:00|3535.18|3533.68|3535.18|3533.68|3538.18|3536.68|3533.18|3531.68|3268
1666687800000|2022-10-25 08:50:00|3536.18|3534.68|3534.18|3532.68|3537.18|3535.68|3534.18|3532.68|4579
1666688100000|2022-10-25 08:55:00|3535.18|3533.68|3531.18|3529.68|3535.18|3533.68|3531.18|3529.68|8670
1666688400000|2022-10-25 09:00:00|3530.18|3528.68|3528.18|3526.68|3531.18|3529.68|3528.18|3526.68|5449
1666688700000|2022-10-25 09:05:00|3527.18|3525.68|3528.18|3526.68|3529.18|3527.68|3527.18|3525.68|5159
1666689000000|2022-10-25 09:10:00|3527.18|3525.68|3529.18|3527.68|3531.18|3529.68|3527.18|3525.68|4107
1666689300000|2022-10-25 09:15:00|3528.18|3526.68|3530.18|3528.68|3532.18|3530.68|3528.18|3526.68|2318
1666689600000|2022-10-25 09:20:00|3531.18|3529.68|3529.18|3527.68|3531.18|3529.68|3528.18|3526.68|5550
1666689900000|2022-10-25 09:25:00|3530.18|3528.68|3526.18|3524.68|3531.18|3529.68|3526.18|3524.68|2892
1666690200000|2022-10-25 09:30:00|3527.18|3525.68|3522.18|3520.68|3527.18|3525.68|3521.18|3519.68|8955
1666690500000|2022-10-25 09:35:00|3521.18|3519.68|3518.18|3516.68|3521.18|3519.68|3516.18|3514.68|4588
1666690800000|2022-10-25 09:40:00|3519.18|3517.68|3515.18|3513.68|3519.18|3517.68|3514.18|3512.68|3099
1666691100000|2022-10-25 09:45:00|3516.18|3514.68|3517.18|3515.68|3518.18|3516.68|3514.18|3512.68|2931
1666691400000|2022-10-25 09:50:00|3518.18|3516.68|3522.18|3520.68|3522.18|3520.68|3518.18|3516.68|3783
1666691700000|2022-10-25 09:55:00|3523.18|3521.68|3521.18|3519.68|3525.18|3523.68|3521.18|3519.68|3644
1666692000000|2022-10-25 10:00:00|3520.18|3518.68|3524.18|3522.68|3524.18|3522.68|3519.18|3517.68|3917
1666692300000|2022-10-25 10:05:00|3525.18|3523.68|3524.18|3522.68|3525.18|3523.68|3522.18|3520.68|3444
1666692600000|2022-10-25 10:10:00|3524.68|3523.18|3518.18|3516.68|3524.68|3523.18|3514.18|3512.68|9530
1666692900000|2022-10-25 10:15:00|3517.18|3515.68|3515.18|3513.68|3520.18|3518.68|3515.18|3513.68|2400
1666693200000|2022-10-25 10:20:00|3515.68|3514.18|3516.18|3514.68|3517.18|3515.68|3513.18|3511.68|8578
1666693500000|2022-10-25 10:25:00|3517.18|3515.68|3519.18|3517.68|3521.18|3519.68|3515.18|3513.68|10088
1666693800000|2022-10-25 10:30:00|3518.18|3516.68|3520.18|3518.68|3521.18|3519.68|3517.18|3515.68|3084
1666694100000|2022-10-25 10:35:00|3519.18|3517.68|3520.18|3518.68|3523.18|3521.68|3519.18|3517.68|11782
1666694400000|2022-10-25 10:40:00|3519.18|3517.68|3521.18|3519.68|3522.18|3520.68|3519.18|3517.68|2375
1666694700000|2022-10-25 10:45:00|3522.18|3520.68|3522.18|3520.68|3525.18|3523.68|3522.18|3520.68|3740
1666695000000|2022-10-25 10:50:00|3523.18|3521.68|3521.18|3519.68|3523.18|3521.68|3520.18|3518.68|1926
1666695300000|2022-10-25 10:55:00|3522.18|3520.68|3522.18|3520.68|3523.18|3521.68|3521.18|3519.68|1453
1666695600000|2022-10-25 11:00:00|3523.18|3521.68|3517.18|3515.68|3523.18|3521.68|3517.18|3515.68|3134
1666695900000|2022-10-25 11:05:00|3518.18|3516.68|3523.18|3521.68|3523.18|3521.68|3518.18|3516.68|1819
1666696200000|2022-10-25 11:10:00|3522.18|3520.68|3524.18|3522.68|3524.18|3522.68|3522.18|3520.68|3754
1666696500000|2022-10-25 11:15:00|3523.18|3521.68|3522.18|3520.68|3524.18|3522.68|3521.18|3519.68|1450
1666696800000|2022-10-25 11:20:00|3523.18|3521.68|3523.18|3521.68|3525.18|3523.68|3522.18|3520.68|2576
1666697100000|2022-10-25 11:25:00|3524.18|3522.68|3527.18|3525.68|3527.18|3525.68|3524.18|3522.68|5912
1666697400000|2022-10-25 11:30:00|3526.68|3525.18|3524.18|3522.68|3527.18|3525.68|3524.18|3522.68|2254
1666697700000|2022-10-25 11:35:00|3525.18|3523.68|3527.18|3525.68|3527.18|3525.68|3524.18|3522.68|1777
1666698000000|2022-10-25 11:40:00|3527.14|3525.64|3526.14|3524.64|3529.14|3527.64|3526.14|3524.64|4382
1666698300000|2022-10-25 11:45:00|3527.14|3525.64|3524.14|3522.64|3527.14|3525.64|3523.14|3521.64|5195
1666698600000|2022-10-25 11:50:00|3523.14|3521.64|3524.14|3522.64|3524.14|3522.64|3522.14|3520.64|1315
1666698900000|2022-10-25 11:55:00|3523.14|3521.64|3523.14|3521.64|3524.14|3522.64|3523.14|3521.64|2401
1666699200000|2022-10-25 12:00:00|3522.14|3520.64|3519.14|3517.64|3525.14|3523.64|3519.14|3517.64|2841
1666699500000|2022-10-25 12:05:00|3518.64|3517.14|3515.14|3513.64|3519.14|3517.64|3513.14|3511.64|5016
1666699800000|2022-10-25 12:10:00|3514.14|3512.64|3516.14|3514.64|3516.14|3514.64|3513.14|3511.64|5273
1666700100000|2022-10-25 12:15:00|3515.14|3513.64|3516.14|3514.64|3518.14|3516.64|3514.14|3512.64|3659
1666700400000|2022-10-25 12:20:00|3515.14|3513.64|3517.14|3515.64|3517.14|3515.64|3513.14|3511.64|5305
1666700700000|2022-10-25 12:25:00|3518.14|3516.64|3516.14|3514.64|3518.14|3516.64|3515.14|3513.64|4256
1666701000000|2022-10-25 12:30:00|3515.64|3514.14|3515.14|3513.64|3517.14|3515.64|3515.14|3513.64|3965
1666701300000|2022-10-25 12:35:00|3515.64|3514.14|3512.14|3510.64|3516.14|3514.64|3511.14|3509.64|7122
1666701600000|2022-10-25 12:40:00|3513.14|3511.64|3516.14|3514.64|3517.14|3515.64|3512.14|3510.64|1987
1666701900000|2022-10-25 12:45:00|3515.14|3513.64|3519.14|3517.64|3519.14|3517.64|3515.14|3513.64|2232
1666702200000|2022-10-25 12:50:00|3518.14|3516.64|3517.14|3515.64|3520.14|3518.64|3517.14|3515.64|2021
1666702500000|2022-10-25 12:55:00|3516.14|3514.64|3519.14|3517.64|3520.14|3518.64|3516.14|3514.64|2286
1666702800000|2022-10-25 13:00:00|3519.64|3518.14|3523.14|3521.64|3524.14|3522.64|3519.14|3517.64|6882
1666703100000|2022-10-25 13:05:00|3524.14|3522.64|3526.14|3524.64|3527.14|3525.64|3522.14|3520.64|3061
1666703400000|2022-10-25 13:10:00|3525.14|3523.64|3533.14|3531.64|3533.14|3531.64|3525.14|3523.64|7695
1666703700000|2022-10-25 13:15:00|3534.14|3532.64|3534.14|3532.64|3534.14|3532.64|3530.14|3528.64|5221
1666704000000|2022-10-25 13:20:00|3533.14|3531.64|3536.14|3534.64|3536.14|3534.64|3532.14|3530.64|4084
1666704300000|2022-10-25 13:25:00|3535.14|3533.64|3533.14|3531.64|3536.14|3534.64|3533.14|3531.64|12869
1666704600000|2022-10-25 13:30:00|3534.14|3532.64|3540.14|3538.64|3543.14|3541.64|3533.14|3531.64|15692
1666704900000|2022-10-25 13:35:00|3541.14|3539.64|3539.64|3538.14|3541.14|3539.64|3537.14|3535.64|9227
1666705200000|2022-10-25 13:40:00|3540.14|3538.64|3544.14|3542.64|3544.14|3542.64|3537.14|3535.64|8774
1666705500000|2022-10-25 13:45:00|3545.14|3543.64|3556.14|3554.64|3557.14|3555.64|3544.14|3542.64|21843
1666705800000|2022-10-25 13:50:00|3557.14|3555.64|3566.14|3564.64|3566.14|3564.64|3556.14|3554.64|27750
1666706100000|2022-10-25 13:55:00|3567.14|3565.64|3565.14|3563.64|3570.14|3568.64|3564.14|3562.64|22655
1666706400000|2022-10-25 14:00:00|3566.14|3564.64|3566.14|3564.64|3567.14|3565.64|3562.14|3560.64|15881
1666706700000|2022-10-25 14:05:00|3565.14|3563.64|3568.14|3566.64|3568.14|3566.64|3562.14|3560.64|12961
1666707000000|2022-10-25 14:10:00|3567.82|3566.32|3565.82|3564.32|3570.82|3569.32|3562.82|3561.32|9368
1666707300000|2022-10-25 14:15:00|3566.82|3565.32|3567.82|3566.32|3569.82|3568.32|3563.82|3562.32|7453
1666707600000|2022-10-25 14:20:00|3568.82|3567.32|3571.82|3570.32|3571.82|3570.32|3566.82|3565.32|11441
1666707900000|2022-10-25 14:25:00|3572.82|3571.32|3577.82|3576.32|3577.82|3576.32|3571.82|3570.32|8863
1666708200000|2022-10-25 14:30:00|3576.82|3575.32|3576.82|3575.32|3576.82|3575.32|3572.82|3571.32|7645
1666708500000|2022-10-25 14:35:00|3575.82|3574.32|3572.82|3571.32|3576.82|3575.32|3570.82|3569.32|8348
1666708800000|2022-10-25 14:40:00|3571.82|3570.32|3570.82|3569.32|3574.82|3573.32|3570.82|3569.32|13939
1666709100000|2022-10-25 14:45:00|3571.82|3570.32|3575.82|3574.32|3575.82|3574.32|3570.82|3569.32|9119
1666709400000|2022-10-25 14:50:00|3576.82|3575.32|3577.82|3576.32|3577.82|3576.32|3575.82|3574.32|5484
1666709700000|2022-10-25 14:55:00|3576.82|3575.32|3571.82|3570.32|3577.82|3576.32|3570.82|3569.32|7702
1666710000000|2022-10-25 15:00:00|3572.82|3571.32|3577.82|3576.32|3577.82|3576.32|3571.82|3570.32|10040
1666710300000|2022-10-25 15:05:00|3576.82|3575.32|3582.82|3581.32|3582.82|3581.32|3576.82|3575.32|16213
1666710600000|2022-10-25 15:10:00|3583.82|3582.32|3580.82|3579.32|3583.82|3582.32|3579.82|3578.32|9222
1666710900000|2022-10-25 15:15:00|3581.82|3580.32|3583.82|3582.32|3583.82|3582.32|3580.82|3579.32|12678
1666711200000|2022-10-25 15:20:00|3584.32|3582.82|3585.82|3584.32|3585.82|3584.32|3581.82|3580.32|15603
1666711500000|2022-10-25 15:25:00|3586.82|3585.32|3586.82|3585.32|3586.82|3585.32|3582.82|3581.32|38797
1666711800000|2022-10-25 15:30:00|3585.82|3584.32|3586.82|3585.32|3588.82|3587.32|3584.82|3583.32|62583
1666712100000|2022-10-25 15:35:00|3585.82|3584.32|3589.82|3588.32|3590.82|3589.32|3585.82|3584.32|29710
1666712400000|2022-10-25 15:40:00|3588.82|3587.32|3591.82|3590.32|3592.82|3591.32|3586.82|3585.32|18690
1666712700000|2022-10-25 15:45:00|3590.82|3589.32|3590.82|3589.32|3591.82|3590.32|3589.82|3588.32|6642
1666713000000|2022-10-25 15:50:00|3591.82|3590.32|3589.82|3588.32|3591.82|3590.32|3589.82|3588.32|7301
1666713300000|2022-10-25 15:55:00|3588.82|3587.32|3586.82|3585.32|3589.82|3588.32|3586.82|3585.32|3551
1666713600000|2022-10-25 16:00:00|3587.82|3586.32|3585.82|3584.32|3587.82|3586.32|3585.82|3584.32|6034
1666713900000|2022-10-25 16:05:00|3586.82|3585.32|3589.82|3588.32|3589.82|3588.32|3585.82|3584.32|5730
1666714200000|2022-10-25 16:10:00|3589.32|3587.82|3590.82|3589.32|3591.82|3590.32|3589.32|3587.82|4487
1666714500000|2022-10-25 16:15:00|3589.82|3588.32|3590.82|3589.32|3590.82|3589.32|3588.82|3587.32|4771
1666714800000|2022-10-25 16:20:00|3590.32|3588.82|3590.82|3589.32|3591.82|3590.32|3589.82|3588.32|2368
1666715100000|2022-10-25 16:25:00|3589.82|3588.32|3588.82|3587.32|3590.82|3589.32|3588.82|3587.32|1048
1666715400000|2022-10-25 16:30:00|3589.82|3588.32|3587.82|3586.32|3589.82|3588.32|3586.82|3585.32|2696
1666715700000|2022-10-25 16:35:00|3588.82|3587.32|3586.82|3585.32|3588.82|3587.32|3586.82|3585.32|2788
1666716000000|2022-10-25 16:40:00|3585.82|3584.32|3586.82|3585.32|3587.82|3586.32|3585.82|3584.32|2571
1666716300000|2022-10-25 16:45:00|3587.82|3586.32|3581.82|3580.32|3587.82|3586.32|3581.82|3580.32|3164
1666716600000|2022-10-25 16:50:00|3582.82|3581.32|3582.82|3581.32|3583.82|3582.32|3581.82|3580.32|1146
1666716900000|2022-10-25 16:55:00|3581.82|3580.32|3582.82|3581.32|3582.82|3581.32|3581.82|3580.32|2147
1666717200000|2022-10-25 17:00:00|3583.82|3582.32|3580.82|3579.32|3585.82|3584.32|3580.82|3579.32|1713
1666717500000|2022-10-25 17:05:00|3579.82|3578.32|3581.82|3580.32|3583.82|3582.32|3578.82|3577.32|2893
1666717800000|2022-10-25 17:10:00|3580.82|3579.32|3578.82|3577.32|3582.82|3581.32|3578.82|3577.32|1466
1666718100000|2022-10-25 17:15:00|3579.32|3577.82|3579.82|3578.32|3580.82|3579.32|3577.82|3576.32|1272
1666718400000|2022-10-25 17:20:00|3578.82|3577.32|3577.82|3576.32|3579.82|3578.32|3577.82|3576.32|1302
1666718700000|2022-10-25 17:25:00|3578.82|3577.32|3580.82|3579.32|3582.82|3581.32|3578.82|3577.32|937
1666719000000|2022-10-25 17:30:00|3581.82|3580.32|3582.82|3581.32|3583.82|3582.32|3580.82|3579.32|1434
1666719300000|2022-10-25 17:35:00|3581.82|3580.32|3575.82|3574.32|3582.82|3581.32|3575.82|3574.32|3009
1666719600000|2022-10-25 17:40:00|3576.82|3575.32|3574.82|3573.32|3576.82|3575.32|3574.82|3573.32|2940
1666719900000|2022-10-25 17:45:00|3575.82|3574.32|3577.82|3576.32|3577.82|3576.32|3574.82|3573.32|1520
1666720200000|2022-10-25 17:50:00|3576.82|3575.32|3577.82|3576.32|3577.82|3576.32|3575.82|3574.32|629
1666720500000|2022-10-25 17:55:00|3576.82|3575.32|3576.82|3575.32|3577.82|3576.32|3575.82|3574.32|773
1666720800000|2022-10-25 18:00:00|3575.82|3574.32|3578.82|3577.32|3579.82|3578.32|3575.82|3574.32|1154
1666721100000|2022-10-25 18:05:00|3579.32|3577.82|3579.82|3578.32|3580.82|3579.32|3578.82|3577.32|683
1666721400000|2022-10-25 18:10:00|3578.82|3577.32|3578.82|3577.32|3579.82|3578.32|3577.82|3576.32|608
1666721700000|2022-10-25 18:15:00|3577.82|3576.32|3580.82|3579.32|3581.82|3580.32|3577.82|3576.32|551
1666722000000|2022-10-25 18:20:00|3579.82|3578.32|3580.82|3579.32|3580.82|3579.32|3579.82|3578.32|784
1666722300000|2022-10-25 18:25:00|3579.82|3578.32|3578.82|3577.32|3580.82|3579.32|3577.82|3576.32|1683
1666722600000|2022-10-25 18:30:00|3577.82|3576.32|3581.82|3580.32|3581.82|3580.32|3577.82|3576.32|495
1666722900000|2022-10-25 18:35:00|3582.82|3581.32|3580.82|3579.32|3582.82|3581.32|3580.82|3579.32|299
1666723200000|2022-10-25 18:40:00|3581.82|3580.32|3578.82|3577.32|3581.82|3580.32|3577.82|3576.32|1370
1666723500000|2022-10-25 18:45:00|3578.32|3576.82|3578.82|3577.32|3578.82|3577.32|3576.82|3575.32|793
1666723800000|2022-10-25 18:50:00|3579.82|3578.32|3579.82|3578.32|3580.82|3579.32|3578.82|3577.32|507
1666724100000|2022-10-25 18:55:00|3580.32|3578.82|3577.82|3576.32|3580.82|3579.32|3577.82|3576.32|936
1666724400000|2022-10-25 19:00:00|3578.82|3577.32|3580.82|3579.32|3580.82|3579.32|3577.82|3576.32|662
1666724700000|2022-10-25 19:05:00|3581.82|3580.32|3582.82|3581.32|3583.82|3582.32|3581.82|3580.32|818
1666725000000|2022-10-25 19:10:00|3583.82|3582.32|3583.82|3582.32|3584.82|3583.32|3582.82|3581.32|611
1666725300000|2022-10-25 19:15:00|3584.32|3582.82|3584.82|3583.32|3584.82|3583.32|3581.82|3580.32|1348
1666725600000|2022-10-25 19:20:00|3585.82|3584.32|3585.82|3584.32|3585.82|3584.32|3583.82|3582.32|1931
1666725900000|2022-10-25 19:25:00|3586.32|3584.82|3587.82|3586.32|3587.82|3586.32|3585.82|3584.32|1178
1666726200000|2022-10-25 19:30:00|3587.32|3585.82|3589.82|3588.32|3590.82|3589.32|3586.82|3585.32|3219
1666726500000|2022-10-25 19:35:00|3588.82|3587.32|3588.82|3587.32|3589.82|3588.32|3587.82|3586.32|846
1666726800000|2022-10-25 19:40:00|3587.82|3586.32|3587.82|3586.32|3588.82|3587.32|3586.82|3585.32|1090
1666727100000|2022-10-25 19:45:00|3586.82|3585.32|3589.82|3588.32|3590.82|3589.32|3586.82|3585.32|1895
1666727400000|2022-10-25 19:50:00|3590.82|3589.32|3588.82|3587.32|3590.82|3589.32|3588.82|3587.32|2492
1666727700000|2022-10-25 19:55:00|3589.82|3588.32|3589.82|3588.32|3591.82|3590.32|3589.82|3588.32|5780
1666728000000|2022-10-25 20:00:00|3589.87|3586.87|3576.97|3573.97|3591.07|3588.07|3575.57|3572.57|2178
1666728300000|2022-10-25 20:05:00|3578.07|3575.07|3579.47|3576.47|3581.87|3578.87|3577.17|3574.17|0
1666728600000|2022-10-25 20:10:00|3579.27|3576.27|3575.97|3572.97|3579.47|3576.47|3575.97|3572.97|0
1666728900000|2022-10-25 20:15:00|3576.17|3573.17|3574.27|3571.27|3576.47|3573.47|3574.07|3571.07|0
1666729200000|2022-10-25 20:20:00|3574.07|3571.07|3573.27|3570.27|3574.57|3571.57|3572.47|3569.47|0
1666729500000|2022-10-25 20:25:00|3573.17|3570.17|3575.27|3572.27|3575.47|3572.47|3572.47|3569.47|0
1666729800000|2022-10-25 20:30:00|3575.07|3572.07|3576.47|3573.47|3576.47|3573.47|3574.57|3571.57|0
1666730100000|2022-10-25 20:35:00|3576.27|3573.27|3577.87|3574.87|3578.37|3575.37|3575.97|3572.97|0
1666730400000|2022-10-25 20:40:00|3577.97|3574.97|3578.37|3575.37|3578.77|3575.77|3577.67|3574.67|0
1666730700000|2022-10-25 20:45:00|3578.57|3575.57|3577.57|3574.57|3579.27|3576.27|3577.37|3574.37|0
1666731000000|2022-10-25 20:50:00|3577.67|3574.67|3576.97|3573.97|3577.87|3574.87|3576.97|3573.97|0
1666731300000|2022-10-25 20:55:00|3577.07|3574.07|3578.27|3575.27|3578.77|3575.77|3577.07|3574.07|0
1666731600000|2022-10-25 21:00:00|3578.17|3575.17|3577.07|3574.07|3578.27|3575.27|3576.77|3573.77|0
1666731900000|2022-10-25 21:05:00|3576.97|3573.97|3576.27|3573.27|3577.17|3574.17|3576.27|3573.27|0
1666732200000|2022-10-25 21:10:00|3576.37|3573.37|3575.77|3572.77|3576.67|3573.67|3575.77|3572.77|0
1666732500000|2022-10-25 21:15:00|3575.57|3572.57|3574.47|3571.47|3575.57|3572.57|3574.27|3571.27|0
1666732800000|2022-10-25 21:20:00|3574.57|3571.57|3574.17|3571.17|3575.17|3572.17|3574.17|3571.17|0
1666733100000|2022-10-25 21:25:00|3574.27|3571.27|3573.37|3570.37|3574.37|3571.37|3573.37|3570.37|0
1666733400000|2022-10-25 21:30:00|3573.47|3570.47|3572.87|3569.87|3573.77|3570.77|3572.87|3569.87|0
1666733700000|2022-10-25 21:35:00|3572.97|3569.97|3572.57|3569.57|3573.27|3570.27|3572.57|3569.57|0
1666734000000|2022-10-25 21:40:00|3572.27|3569.27|3572.67|3569.67|3573.07|3570.07|3572.27|3569.27|0
1666734300000|2022-10-25 21:45:00|3572.87|3569.87|3573.87|3570.87|3573.87|3570.87|3572.37|3569.37|0
1666734600000|2022-10-25 21:50:00|3573.97|3570.97|3572.37|3569.37|3573.97|3570.97|3572.27|3569.27|0
1666734900000|2022-10-25 21:55:00|3572.57|3569.57|3571.77|3568.77|3573.27|3570.27|3571.67|3568.67|0
1666735200000|2022-10-25 22:00:00|3569.57|3566.57|3564.97|3561.97|3569.97|3566.97|3564.27|3561.27|0
1666735500000|2022-10-25 22:05:00|3564.87|3561.87|3566.87|3563.87|3567.77|3564.77|3564.17|3561.17|0
1666735800000|2022-10-25 22:10:00|3567.07|3564.07|3565.67|3562.67|3567.77|3564.77|3565.37|3562.37|0
1666736100000|2022-10-25 22:15:00|3565.77|3562.77|3569.47|3566.47|3570.17|3567.17|3565.17|3562.17|0
1666736400000|2022-10-25 22:20:00|3569.37|3566.37|3568.27|3565.27|3570.07|3567.07|3567.97|3564.97|0
1666736700000|2022-10-25 22:25:00|3568.67|3565.67|3569.17|3566.17|3569.17|3566.17|3566.87|3563.87|0
1666737000000|2022-10-25 22:30:00|3569.37|3566.37|3567.47|3564.47|3569.87|3566.87|3566.87|3563.87|0
1666737300000|2022-10-25 22:35:00|3567.57|3564.57|3566.37|3563.37|3567.77|3564.77|3566.07|3563.07|0
1666737600000|2022-10-25 22:40:00|3566.27|3563.27|3564.97|3561.97|3566.37|3563.37|3564.67|3561.67|0
1666737900000|2022-10-25 22:45:00|3565.17|3562.17|3565.17|3562.17|3565.87|3562.87|3564.67|3561.67|0
1666738200000|2022-10-25 22:50:00|3564.97|3561.97|3564.17|3561.17|3566.17|3563.17|3564.17|3561.17|0
1666738500000|2022-10-25 22:55:00|3564.27|3561.27|3564.27|3561.27|3565.17|3562.17|3564.17|3561.17|0
1666738800000|2022-10-25 23:00:00|3564.17|3561.17|3563.07|3560.07|3564.47|3561.47|3562.87|3559.87|0
1666739100000|2022-10-25 23:05:00|3563.27|3560.27|3561.37|3558.37|3563.97|3560.97|3561.17|3558.17|0
1666739400000|2022-10-25 23:10:00|3561.17|3558.17|3560.67|3557.67|3562.17|3559.17|3560.27|3557.27|0
1666739700000|2022-10-25 23:15:00|3560.77|3557.77|3563.07|3560.07|3563.07|3560.07|3560.77|3557.77|0
1666740000000|2022-10-25 23:20:00|3563.27|3560.27|3562.87|3559.87|3563.27|3560.27|3562.37|3559.37|0
1666740300000|2022-10-25 23:25:00|3562.77|3559.77|3562.17|3559.17|3562.87|3559.87|3562.07|3559.07|0
1666740600000|2022-10-25 23:30:00|3562.37|3559.37|3563.07|3560.07|3563.37|3560.37|3561.87|3558.87|0
1666740900000|2022-10-25 23:35:00|3563.27|3560.27|3564.47|3561.47|3564.47|3561.47|3562.97|3559.97|0
1666741200000|2022-10-25 23:40:00|3564.27|3561.27|3563.87|3560.87|3564.27|3561.27|3563.77|3560.77|0
1666741500000|2022-10-25 23:45:00|3563.97|3560.97|3565.07|3562.07|3565.27|3562.27|3563.77|3560.77|0
1666741800000|2022-10-25 23:50:00|3564.97|3561.97|3566.97|3563.97|3567.37|3564.37|3564.97|3561.97|0
1666742100000|2022-10-25 23:55:00|3566.87|3563.87|3565.77|3562.77|3567.47|3564.47|3565.77|3562.77|0
1666742400000|2022-10-26 00:00:00|3565.97|3562.97|3567.97|3564.97|3568.37|3565.37|3565.97|3562.97|0
1666742700000|2022-10-26 00:05:00|3568.17|3565.17|3564.47|3561.47|3568.47|3565.47|3564.47|3561.47|0
1666743000000|2022-10-26 00:10:00|3564.67|3561.67|3568.07|3565.07|3568.57|3565.57|3564.47|3561.47|0
1666743300000|2022-10-26 00:15:00|3568.57|3565.57|3575.07|3573.07|3577.07|3575.07|3568.57|3565.57|1283
1666743600000|2022-10-26 00:20:00|3574.07|3572.07|3571.07|3569.07|3574.07|3572.07|3571.07|3569.07|321
1666743900000|2022-10-26 00:25:00|3571.57|3569.57|3574.07|3572.07|3574.07|3572.07|3571.07|3569.07|172
1666744200000|2022-10-26 00:30:00|3573.07|3571.07|3571.07|3569.07|3574.07|3572.07|3571.07|3569.07|452
1666744500000|2022-10-26 00:35:00|3571.57|3569.57|3573.07|3571.07|3574.07|3572.07|3571.07|3569.07|206
1666744800000|2022-10-26 00:40:00|3574.07|3572.07|3572.07|3570.07|3574.07|3572.07|3572.07|3570.07|136
1666745100000|2022-10-26 00:45:00|3572.57|3570.57|3570.07|3568.07|3573.07|3571.07|3569.57|3567.57|204
1666745400000|2022-10-26 00:50:00|3569.07|3567.07|3571.07|3569.07|3572.07|3570.07|3569.07|3567.07|203
1666745700000|2022-10-26 00:55:00|3572.07|3570.07|3573.07|3571.07|3573.07|3571.07|3571.07|3569.07|168
1666746000000|2022-10-26 01:00:00|3572.57|3570.57|3570.07|3568.07|3573.07|3571.07|3570.07|3568.07|328
1666746300000|2022-10-26 01:05:00|3569.57|3567.57|3568.07|3566.07|3569.57|3567.57|3567.57|3565.57|286
1666746600000|2022-10-26 01:10:00|3567.07|3565.07|3571.07|3569.07|3571.07|3569.07|3567.07|3565.07|284
1666746900000|2022-10-26 01:15:00|3572.07|3570.07|3573.07|3571.07|3574.07|3572.07|3571.07|3569.07|595
1666747200000|2022-10-26 01:20:00|3572.07|3570.07|3572.07|3570.07|3572.07|3570.07|3571.07|3569.07|211
1666747500000|2022-10-26 01:25:00|3571.07|3569.07|3572.07|3570.07|3573.07|3571.07|3570.57|3568.57|124
1666747800000|2022-10-26 01:30:00|3573.07|3571.07|3577.07|3575.07|3577.07|3575.07|3572.07|3570.07|195
1666748100000|2022-10-26 01:35:00|3576.57|3574.57|3580.07|3578.07|3580.07|3578.07|3576.07|3574.07|271
1666748400000|2022-10-26 01:40:00|3581.07|3579.07|3578.07|3576.07|3581.07|3579.07|3578.07|3576.07|390
1666748700000|2022-10-26 01:45:00|3579.07|3577.07|3582.07|3580.07|3582.07|3580.07|3578.07|3576.07|169
1666749000000|2022-10-26 01:50:00|3581.57|3579.57|3580.07|3578.07|3583.07|3581.07|3580.07|3578.07|157
1666749300000|2022-10-26 01:55:00|3581.07|3579.07|3581.07|3579.07|3581.07|3579.07|3579.07|3577.07|646
1666749600000|2022-10-26 02:00:00|3581.57|3579.57|3582.07|3580.07|3584.07|3582.07|3581.07|3579.07|244
1666749900000|2022-10-26 02:05:00|3582.57|3580.57|3583.07|3581.07|3583.07|3581.07|3581.07|3579.07|89
1666750200000|2022-10-26 02:10:00|3583.57|3581.57|3583.07|3581.07|3584.07|3582.07|3582.07|3580.07|152
1666750500000|2022-10-26 02:15:00|3584.07|3582.07|3585.07|3583.07|3585.07|3583.07|3582.07|3580.07|161
1666750800000|2022-10-26 02:20:00|3584.57|3582.57|3583.07|3581.07|3584.57|3582.57|3582.07|3580.07|72
1666751100000|2022-10-26 02:25:00|3584.07|3582.07|3584.57|3582.57|3585.57|3583.57|3583.07|3581.07|147
1666751400000|2022-10-26 02:30:00|3585.07|3583.07|3583.57|3581.57|3585.07|3583.07|3583.07|3581.07|291
1666751700000|2022-10-26 02:35:00|3584.07|3582.07|3584.07|3582.07|3584.07|3582.07|3583.07|3581.07|104
1666752000000|2022-10-26 02:40:00|3585.07|3583.07|3588.07|3586.07|3588.07|3586.07|3584.07|3582.07|745
1666752300000|2022-10-26 02:45:00|3587.07|3585.07|3588.07|3586.07|3588.07|3586.07|3587.07|3585.07|183
1666752600000|2022-10-26 02:50:00|3587.07|3585.07|3586.07|3584.07|3587.07|3585.07|3585.07|3583.07|79
1666752900000|2022-10-26 02:55:00|3585.07|3583.07|3586.07|3584.07|3587.07|3585.07|3585.07|3583.07|124
1666753200000|2022-10-26 03:00:00|3586.57|3584.57|3585.07|3583.07|3587.07|3585.07|3585.07|3583.07|99
1666753500000|2022-10-26 03:05:00|3585.57|3583.57|3585.07|3583.07|3586.07|3584.07|3585.07|3583.07|83
1666753800000|2022-10-26 03:10:00|3584.07|3582.07|3585.07|3583.07|3585.07|3583.07|3584.07|3582.07|190
1666754100000|2022-10-26 03:15:00|3584.57|3582.57|3586.07|3584.07|3586.07|3584.07|3584.07|3582.07|66
1666754400000|2022-10-26 03:20:00|3587.07|3585.07|3586.07|3584.07|3587.07|3585.07|3586.07|3584.07|72
1666754700000|2022-10-26 03:25:00|3587.07|3585.07|3587.07|3585.07|3587.07|3585.07|3587.07|3585.07|34
1666755000000|2022-10-26 03:30:00|3586.07|3584.07|3585.57|3583.57|3587.07|3585.07|3585.07|3583.07|73
1666755300000|2022-10-26 03:35:00|3585.07|3583.07|3584.07|3582.07|3585.07|3583.07|3583.07|3581.07|75
1666755600000|2022-10-26 03:40:00|3583.07|3581.07|3583.07|3581.07|3583.07|3581.07|3582.07|3580.07|125
1666755900000|2022-10-26 03:45:00|3582.07|3580.07|3582.07|3580.07|3583.07|3581.07|3581.07|3579.07|263
1666756200000|2022-10-26 03:50:00|3582.57|3580.57|3583.07|3581.07|3583.07|3581.07|3581.07|3579.07|71
1666756500000|2022-10-26 03:55:00|3582.07|3580.07|3583.07|3581.07|3583.07|3581.07|3582.07|3580.07|47
1666756800000|2022-10-26 04:00:00|3582.57|3580.57|3582.07|3580.07|3583.07|3581.07|3581.57|3579.57|215
1666757100000|2022-10-26 04:05:00|3581.07|3579.07|3580.07|3578.07|3581.07|3579.07|3580.07|3578.07|316
1666757400000|2022-10-26 04:10:00|3579.57|3577.57|3580.07|3578.07|3580.07|3578.07|3579.07|3577.07|109
1666757700000|2022-10-26 04:15:00|3579.57|3577.57|3581.07|3579.07|3581.07|3579.07|3579.07|3577.07|153
1666758000000|2022-10-26 04:20:00|3580.07|3578.07|3581.07|3579.07|3581.07|3579.07|3580.07|3578.07|33
1666758300000|2022-10-26 04:25:00|3580.07|3578.07|3582.07|3580.07|3582.07|3580.07|3580.07|3578.07|106
1666758600000|2022-10-26 04:30:00|3583.07|3581.07|3584.07|3582.07|3584.07|3582.07|3583.07|3581.07|79
1666758900000|2022-10-26 04:35:00|3583.57|3581.57|3582.07|3580.07|3584.07|3582.07|3582.07|3580.07|162
1666759200000|2022-10-26 04:40:00|3583.07|3581.07|3582.07|3580.07|3583.07|3581.07|3581.07|3579.07|7
1666759500000|2022-10-26 04:45:00|3581.07|3579.07|3581.07|3579.07|3581.07|3579.07|3581.07|3579.07|26
1666759800000|2022-10-26 04:50:00|3580.57|3578.57|3582.07|3580.07|3582.07|3580.07|3580.57|3578.57|129
1666760100000|2022-10-26 04:55:00|3581.07|3579.07|3581.07|3579.07|3581.07|3579.07|3581.07|3579.07|71
1666760400000|2022-10-26 05:00:00|3582.07|3580.07|3583.07|3581.07|3584.07|3582.07|3581.07|3579.07|277
1666760700000|2022-10-26 05:05:00|3584.07|3582.07|3581.07|3579.07|3584.07|3582.07|3580.07|3578.07|83
1666761000000|2022-10-26 05:10:00|3580.07|3578.07|3579.07|3577.07|3581.07|3579.07|3579.07|3577.07|177
1666761300000|2022-10-26 05:15:00|3578.57|3576.57|3578.07|3576.07|3580.07|3578.07|3578.07|3576.07|151
1666761600000|2022-10-26 05:20:00|3578.57|3576.57|3578.07|3576.07|3579.07|3577.07|3578.07|3576.07|208
1666761900000|2022-10-26 05:25:00|3578.57|3576.57|3579.07|3577.07|3579.57|3577.57|3578.07|3576.07|73
1666762200000|2022-10-26 05:30:00|3580.07|3578.07|3577.07|3575.07|3580.07|3578.07|3577.07|3575.07|129
1666762500000|2022-10-26 05:35:00|3576.07|3574.07|3577.07|3575.07|3578.07|3576.07|3576.07|3574.07|124
1666762800000|2022-10-26 05:40:00|3578.07|3576.07|3578.07|3576.07|3578.07|3576.07|3577.07|3575.07|217
1666763100000|2022-10-26 05:45:00|3577.07|3575.07|3577.07|3575.07|3578.07|3576.07|3576.07|3574.07|351
1666763400000|2022-10-26 05:50:00|3576.07|3574.07|3574.07|3572.07|3576.57|3574.57|3574.07|3572.07|504
1666763700000|2022-10-26 05:55:00|3573.57|3571.57|3573.07|3571.07|3575.07|3573.07|3573.07|3571.07|517
1666764000000|2022-10-26 06:00:00|3572.82|3571.32|3574.82|3573.32|3574.82|3573.32|3571.82|3570.32|2730
1666764300000|2022-10-26 06:05:00|3573.82|3572.32|3573.82|3572.32|3573.82|3572.32|3571.82|3570.32|1249
1666764600000|2022-10-26 06:10:00|3574.82|3573.32|3577.82|3576.32|3579.82|3578.32|3574.82|3573.32|1034
1666764900000|2022-10-26 06:15:00|3576.82|3575.32|3577.82|3576.32|3579.82|3578.32|3576.82|3575.32|726
1666765200000|2022-10-26 06:20:00|3577.32|3575.82|3571.82|3570.32|3577.82|3576.32|3571.82|3570.32|912
1666765500000|2022-10-26 06:25:00|3571.32|3569.82|3572.82|3571.32|3573.82|3572.32|3571.32|3569.82|1917
1666765800000|2022-10-26 06:30:00|3571.82|3570.32|3573.82|3572.32|3573.82|3572.32|3571.82|3570.32|1845
1666766100000|2022-10-26 06:35:00|3573.32|3571.82|3573.82|3572.32|3573.82|3572.32|3571.82|3570.32|727
1666766400000|2022-10-26 06:40:00|3573.32|3571.82|3571.82|3570.32|3573.82|3572.32|3571.82|3570.32|538
1666766700000|2022-10-26 06:45:00|3572.82|3571.32|3571.82|3570.32|3573.82|3572.32|3571.82|3570.32|843
1666767000000|2022-10-26 06:50:00|3572.82|3571.32|3574.32|3572.82|3575.82|3574.32|3572.82|3571.32|1175
1666767300000|2022-10-26 06:55:00|3574.82|3573.32|3576.32|3574.82|3578.82|3577.32|3573.82|3572.32|2212
1666767600000|2022-10-26 07:00:00|3576.82|3575.32|3575.82|3574.32|3583.82|3582.32|3575.82|3574.32|14565
1666767900000|2022-10-26 07:05:00|3576.82|3575.32|3579.82|3578.32|3580.82|3579.32|3572.82|3571.32|8538
1666768200000|2022-10-26 07:10:00|3578.82|3577.32|3574.82|3573.32|3578.82|3577.32|3573.82|3572.32|9808
1666768500000|2022-10-26 07:15:00|3575.82|3574.32|3576.82|3575.32|3581.82|3580.32|3573.82|3572.32|9615
1666768800000|2022-10-26 07:20:00|3577.82|3576.32|3581.82|3580.32|3581.82|3580.32|3575.82|3574.32|8610
1666769100000|2022-10-26 07:25:00|3580.82|3579.32|3580.82|3579.32|3582.32|3580.82|3575.82|3574.32|7080
1666769400000|2022-10-26 07:30:00|3581.82|3580.32|3584.82|3583.32|3584.82|3583.32|3580.82|3579.32|6674
1666769700000|2022-10-26 07:35:00|3583.82|3582.32|3581.82|3580.32|3586.82|3585.32|3580.82|3579.32|5324
1666770000000|2022-10-26 07:40:00|3581.71|3580.21|3580.71|3579.21|3582.71|3581.21|3578.71|3577.21|4828
1666770300000|2022-10-26 07:45:00|3581.71|3580.21|3585.71|3584.21|3585.71|3584.21|3580.71|3579.21|4465
1666770600000|2022-10-26 07:50:00|3586.71|3585.21|3587.71|3586.21|3587.71|3586.21|3583.71|3582.21|9569
1666770900000|2022-10-26 07:55:00|3588.21|3586.71|3583.71|3582.21|3588.71|3587.21|3582.71|3581.21|4398
1666771200000|2022-10-26 08:00:00|3582.71|3581.21|3587.71|3586.21|3587.71|3586.21|3582.71|3581.21|7436
1666771500000|2022-10-26 08:05:00|3586.71|3585.21|3591.71|3590.21|3591.71|3590.21|3586.71|3585.21|23203
1666771800000|2022-10-26 08:10:00|3590.71|3589.21|3587.71|3586.21|3592.71|3591.21|3586.71|3585.21|10250
1666772100000|2022-10-26 08:15:00|3588.71|3587.21|3584.71|3583.21|3588.71|3587.21|3583.71|3582.21|5607
1666772400000|2022-10-26 08:20:00|3584.21|3582.71|3587.71|3586.21|3587.71|3586.21|3583.71|3582.21|4678
1666772700000|2022-10-26 08:25:00|3588.71|3587.21|3591.71|3590.21|3591.71|3590.21|3585.71|3584.21|6541
1666773000000|2022-10-26 08:30:00|3590.71|3589.21|3588.71|3587.21|3590.71|3589.21|3586.71|3585.21|5100
1666773300000|2022-10-26 08:35:00|3588.21|3586.71|3592.71|3591.21|3592.71|3591.21|3586.71|3585.21|4344
1666773600000|2022-10-26 08:40:00|3591.71|3590.21|3584.71|3583.21|3591.71|3590.21|3584.71|3583.21|5286
1666773900000|2022-10-26 08:45:00|3585.71|3584.21|3588.71|3587.21|3589.71|3588.21|3584.71|3583.21|9461
1666774200000|2022-10-26 08:50:00|3589.71|3588.21|3588.71|3587.21|3590.71|3589.21|3587.71|3586.21|7928
1666774500000|2022-10-26 08:55:00|3589.71|3588.21|3589.71|3588.21|3590.71|3589.21|3587.71|3586.21|3884
1666774800000|2022-10-26 09:00:00|3588.71|3587.21|3586.21|3584.71|3589.71|3588.21|3585.71|3584.21|6462
1666775100000|2022-10-26 09:05:00|3586.71|3585.21|3583.71|3582.21|3587.71|3586.21|3583.71|3582.21|2950
1666775400000|2022-10-26 09:10:00|3584.71|3583.21|3577.71|3576.21|3584.71|3583.21|3575.71|3574.21|5751
1666775700000|2022-10-26 09:15:00|3578.71|3577.21|3581.71|3580.21|3581.71|3580.21|3577.71|3576.21|5175
1666776000000|2022-10-26 09:20:00|3580.71|3579.21|3577.71|3576.21|3581.71|3580.21|3576.71|3575.21|7827
1666776300000|2022-10-26 09:25:00|3578.71|3577.21|3575.71|3574.21|3579.71|3578.21|3574.71|3573.21|5175
1666776600000|2022-10-26 09:30:00|3576.71|3575.21|3575.71|3574.21|3576.71|3575.21|3572.71|3571.21|7598
1666776900000|2022-10-26 09:35:00|3574.71|3573.21|3578.71|3577.21|3579.71|3578.21|3574.71|3573.21|5747
1666777200000|2022-10-26 09:40:00|3578.21|3576.71|3578.71|3577.21|3579.71|3578.21|3576.71|3575.21|7195
1666777500000|2022-10-26 09:45:00|3577.71|3576.21|3581.71|3580.21|3581.71|3580.21|3576.71|3575.21|2798
1666777800000|2022-10-26 09:50:00|3582.71|3581.21|3576.71|3575.21|3582.71|3581.21|3575.71|3574.21|4699
1666778100000|2022-10-26 09:55:00|3575.71|3574.21|3574.71|3573.21|3578.71|3577.21|3574.71|3573.21|1819
1666778400000|2022-10-26 10:00:00|3575.71|3574.21|3575.71|3574.21|3577.71|3576.21|3573.71|3572.21|4576
1666778700000|2022-10-26 10:05:00|3576.71|3575.21|3576.71|3575.21|3579.71|3578.21|3576.21|3574.71|2013
1666779000000|2022-10-26 10:10:00|3575.71|3574.21|3579.71|3578.21|3580.71|3579.21|3573.71|3572.21|3782
1666779300000|2022-10-26 10:15:00|3580.71|3579.21|3579.71|3578.21|3581.71|3580.21|3577.71|3576.21|8548
1666779600000|2022-10-26 10:20:00|3580.71|3579.21|3579.71|3578.21|3580.71|3579.21|3576.71|3575.21|2913
1666779900000|2022-10-26 10:25:00|3578.71|3577.21|3582.71|3581.21|3584.71|3583.21|3578.71|3577.21|7914
1666780200000|2022-10-26 10:30:00|3581.71|3580.21|3580.71|3579.21|3583.71|3582.21|3580.71|3579.21|3022
1666780500000|2022-10-26 10:35:00|3579.71|3578.21|3577.71|3576.21|3580.71|3579.21|3577.71|3576.21|865
1666780800000|2022-10-26 10:40:00|3578.21|3576.71|3583.71|3582.21|3583.71|3582.21|3577.71|3576.21|2305
1666781100000|2022-10-26 10:45:00|3583.21|3581.71|3582.71|3581.21|3585.71|3584.21|3582.71|3581.21|3623
1666781400000|2022-10-26 10:50:00|3581.71|3580.21|3581.71|3580.21|3583.71|3582.21|3580.71|3579.21|1973
1666781700000|2022-10-26 10:55:00|3580.71|3579.21|3582.71|3581.21|3583.71|3582.21|3580.71|3579.21|3418
1666782000000|2022-10-26 11:00:00|3581.71|3580.21|3583.71|3582.21|3583.71|3582.21|3581.71|3580.21|5275
1666782300000|2022-10-26 11:05:00|3582.71|3581.21|3577.71|3576.21|3582.71|3581.21|3577.71|3576.21|1492
1666782600000|2022-10-26 11:10:00|3578.71|3577.21|3578.71|3577.21|3578.71|3577.21|3576.71|3575.21|1148
1666782900000|2022-10-26 11:15:00|3577.71|3576.21|3579.71|3578.21|3580.71|3579.21|3576.71|3575.21|5881
1666783200000|2022-10-26 11:20:00|3580.71|3579.21|3581.71|3580.21|3582.71|3581.21|3578.71|3577.21|2540
1666783500000|2022-10-26 11:25:00|3580.71|3579.21|3579.71|3578.21|3582.71|3581.21|3577.71|3576.21|12690
1666783800000|2022-10-26 11:30:00|3580.71|3579.21|3580.71|3579.21|3583.71|3582.21|3578.71|3577.21|2171
1666784100000|2022-10-26 11:35:00|3579.71|3578.21|3576.71|3575.21|3580.71|3579.21|3576.71|3575.21|2781
1666784400000|2022-10-26 11:40:00|3577.23|3575.73|3575.23|3573.73|3577.23|3575.73|3575.23|3573.73|4816
1666784700000|2022-10-26 11:45:00|3574.23|3572.73|3573.23|3571.73|3575.23|3573.73|3572.23|3570.73|4088
1666785000000|2022-10-26 11:50:00|3572.73|3571.23|3571.23|3569.73|3573.23|3571.73|3570.23|3568.73|4693
1666785300000|2022-10-26 11:55:00|3572.23|3570.73|3572.23|3570.73|3573.23|3571.73|3571.23|3569.73|3290
1666785600000|2022-10-26 12:00:00|3571.23|3569.73|3574.23|3572.73|3574.23|3572.73|3571.23|3569.73|1799
1666785900000|2022-10-26 12:05:00|3573.73|3572.23|3574.23|3572.73|3575.23|3573.73|3572.23|3570.73|1572
1666786200000|2022-10-26 12:10:00|3573.23|3571.73|3575.23|3573.73|3575.23|3573.73|3572.23|3570.73|9140
1666786500000|2022-10-26 12:15:00|3574.23|3572.73|3573.23|3571.73|3576.23|3574.73|3572.23|3570.73|1721
1666786800000|2022-10-26 12:20:00|3574.23|3572.73|3570.23|3568.73|3574.23|3572.73|3569.23|3567.73|4294
1666787100000|2022-10-26 12:25:00|3571.23|3569.73|3572.23|3570.73|3573.23|3571.73|3569.73|3568.23|2586
1666787400000|2022-10-26 12:30:00|3572.73|3571.23|3571.23|3569.73|3573.23|3571.73|3569.23|3567.73|2801
1666787700000|2022-10-26 12:35:00|3572.23|3570.73|3567.23|3565.73|3572.23|3570.73|3566.23|3564.73|2730
1666788000000|2022-10-26 12:40:00|3567.73|3566.23|3564.23|3562.73|3568.23|3566.73|3564.23|3562.73|13389
1666788300000|2022-10-26 12:45:00|3563.73|3562.23|3564.23|3562.73|3564.23|3562.73|3561.23|3559.73|14967
1666788600000|2022-10-26 12:50:00|3563.23|3561.73|3565.23|3563.73|3567.23|3565.73|3563.23|3561.73|3720
1666788900000|2022-10-26 12:55:00|3566.23|3564.73|3569.23|3567.73|3569.23|3567.73|3565.23|3563.73|3956
1666789200000|2022-10-26 13:00:00|3568.73|3567.23|3570.23|3568.73|3571.23|3569.73|3568.23|3566.73|2647
1666789500000|2022-10-26 13:05:00|3569.23|3567.73|3570.23|3568.73|3570.23|3568.73|3567.23|3565.73|4660
1666789800000|2022-10-26 13:10:00|3569.23|3567.73|3571.23|3569.73|3572.23|3570.73|3569.23|3567.73|2281
1666790100000|2022-10-26 13:15:00|3571.73|3570.23|3569.23|3567.73|3572.23|3570.73|3569.23|3567.73|2053
1666790400000|2022-10-26 13:20:00|3569.73|3568.23|3568.23|3566.73|3571.23|3569.73|3568.23|3566.73|3105
1666790700000|2022-10-26 13:25:00|3569.23|3567.73|3571.23|3569.73|3572.23|3570.73|3569.23|3567.73|2828
1666791000000|2022-10-26 13:30:00|3572.23|3570.73|3577.23|3575.73|3578.23|3576.73|3570.23|3568.73|10488
1666791300000|2022-10-26 13:35:00|3576.73|3575.23|3579.23|3577.73|3579.23|3577.73|3573.23|3571.73|7677
1666791600000|2022-10-26 13:40:00|3578.73|3577.23|3572.23|3570.73|3579.23|3577.73|3572.23|3570.73|7935
1666791900000|2022-10-26 13:45:00|3571.23|3569.73|3578.23|3576.73|3582.23|3580.73|3571.23|3569.73|11317
1666792200000|2022-10-26 13:50:00|3579.23|3577.73|3576.23|3574.73|3581.23|3579.73|3576.23|3574.73|5752
1666792500000|2022-10-26 13:55:00|3577.23|3575.73|3576.23|3574.73|3580.23|3578.73|3575.23|3573.73|4439
1666792800000|2022-10-26 14:00:00|3581.23|3579.73|3585.23|3583.73|3594.23|3592.73|3580.23|3578.73|24699
1666793100000|2022-10-26 14:05:00|3584.23|3582.73|3589.23|3587.73|3591.23|3589.73|3583.23|3581.73|8478
1666793400000|2022-10-26 14:10:00|3588.82|3587.32|3590.82|3589.32|3592.82|3591.32|3585.82|3584.32|6518
1666793700000|2022-10-26 14:15:00|3591.82|3590.32|3592.82|3591.32|3593.82|3592.32|3586.82|3585.32|7444
1666794000000|2022-10-26 14:20:00|3593.82|3592.32|3588.82|3587.32|3594.82|3593.32|3588.82|3587.32|9667
1666794300000|2022-10-26 14:25:00|3589.82|3588.32|3597.82|3596.32|3597.82|3596.32|3588.82|3587.32|8350
1666794600000|2022-10-26 14:30:00|3598.82|3597.32|3597.32|3595.82|3599.82|3598.32|3593.82|3592.32|8902
1666794900000|2022-10-26 14:35:00|3596.82|3595.32|3600.82|3599.32|3600.82|3599.32|3595.82|3594.32|7653
1666795200000|2022-10-26 14:40:00|3601.82|3600.32|3601.82|3600.32|3601.82|3600.32|3598.82|3597.32|9505
1666795500000|2022-10-26 14:45:00|3600.82|3599.32|3603.82|3602.32|3605.82|3604.32|3600.82|3599.32|11598
1666795800000|2022-10-26 14:50:00|3602.82|3601.32|3602.82|3601.32|3604.82|3603.32|3601.82|3600.32|6787
1666796100000|2022-10-26 14:55:00|3601.82|3600.32|3598.82|3597.32|3602.82|3601.32|3597.82|3596.32|6383
1666796400000|2022-10-26 15:00:00|3599.82|3598.32|3606.82|3605.32|3606.82|3605.32|3598.82|3597.32|9132
1666796700000|2022-10-26 15:05:00|3605.82|3604.32|3608.82|3607.32|3609.82|3608.32|3604.82|3603.32|9651
1666797000000|2022-10-26 15:10:00|3607.82|3606.32|3609.82|3608.32|3609.82|3608.32|3606.82|3605.32|6340
1666797300000|2022-10-26 15:15:00|3610.82|3609.32|3608.82|3607.32|3610.82|3609.32|3606.82|3605.32|14045
1666797600000|2022-10-26 15:20:00|3607.82|3606.32|3606.82|3605.32|3610.82|3609.32|3606.82|3605.32|7597
1666797900000|2022-10-26 15:25:00|3607.82|3606.32|3607.82|3606.32|3608.82|3607.32|3605.82|3604.32|21325
1666798200000|2022-10-26 15:30:00|3608.82|3607.32|3606.82|3605.32|3609.82|3608.32|3606.82|3605.32|49423
1666798500000|2022-10-26 15:35:00|3607.82|3606.32|3612.82|3611.32|3612.82|3611.32|3606.82|3605.32|27793
1666798800000|2022-10-26 15:40:00|3611.82|3610.32|3611.82|3610.32|3613.82|3612.32|3610.82|3609.32|16102
1666799100000|2022-10-26 15:45:00|3610.82|3609.32|3609.82|3608.32|3611.82|3610.32|3606.82|3605.32|8628
1666799400000|2022-10-26 15:50:00|3608.82|3607.32|3609.82|3608.32|3610.82|3609.32|3608.82|3607.32|10341
1666799700000|2022-10-26 15:55:00|3610.82|3609.32|3610.82|3609.32|3610.82|3609.32|3608.82|3607.32|7424
1666800000000|2022-10-26 16:00:00|3611.82|3610.32|3612.82|3611.32|3614.82|3613.32|3610.82|3609.32|4984
1666800300000|2022-10-26 16:05:00|3611.82|3610.32|3611.82|3610.32|3613.82|3612.32|3610.82|3609.32|5664
1666800600000|2022-10-26 16:10:00|3611.32|3609.82|3610.82|3609.32|3613.82|3612.32|3610.82|3609.32|1974
1666800900000|2022-10-26 16:15:00|3611.82|3610.32|3612.82|3611.32|3613.82|3612.32|3609.82|3608.32|3172
1666801200000|2022-10-26 16:20:00|3613.32|3611.82|3612.82|3611.32|3614.82|3613.32|3612.82|3611.32|4374
1666801500000|2022-10-26 16:25:00|3613.82|3612.32|3609.82|3608.32|3613.82|3612.32|3608.82|3607.32|1721
1666801800000|2022-10-26 16:30:00|3610.82|3609.32|3609.82|3608.32|3613.82|3612.32|3609.82|3608.32|1271
1666802100000|2022-10-26 16:35:00|3610.82|3609.32|3607.82|3606.32|3610.82|3609.32|3607.82|3606.32|1421
1666802400000|2022-10-26 16:40:00|3608.32|3606.82|3605.82|3604.32|3608.82|3607.32|3605.82|3604.32|1927
1666802700000|2022-10-26 16:45:00|3606.32|3604.82|3601.82|3600.32|3606.82|3605.32|3601.82|3600.32|2486
1666803000000|2022-10-26 16:50:00|3600.82|3599.32|3599.82|3598.32|3601.82|3600.32|3599.82|3598.32|3406
1666803300000|2022-10-26 16:55:00|3600.82|3599.32|3596.82|3595.32|3600.82|3599.32|3594.82|3593.32|3904
1666803600000|2022-10-26 17:00:00|3595.82|3594.32|3597.82|3596.32|3598.82|3597.32|3592.82|3591.32|3572
1666803900000|2022-10-26 17:05:00|3596.82|3595.32|3596.82|3595.32|3597.82|3596.32|3593.82|3592.32|1771
1666804200000|2022-10-26 17:10:00|3595.82|3594.32|3595.82|3594.32|3599.82|3598.32|3594.82|3593.32|886
1666804500000|2022-10-26 17:15:00|3596.82|3595.32|3596.32|3594.82|3596.82|3595.32|3592.82|3591.32|2410
1666804800000|2022-10-26 17:20:00|3595.82|3594.32|3593.82|3592.32|3596.82|3595.32|3592.82|3591.32|1951
1666805100000|2022-10-26 17:25:00|3594.32|3592.82|3590.82|3589.32|3594.82|3593.32|3590.82|3589.32|1832
1666805400000|2022-10-26 17:30:00|3591.32|3589.82|3589.82|3588.32|3591.82|3590.32|3588.82|3587.32|1376
1666805700000|2022-10-26 17:35:00|3590.82|3589.32|3592.82|3591.32|3592.82|3591.32|3589.82|3588.32|882
1666806000000|2022-10-26 17:40:00|3593.32|3591.82|3593.82|3592.32|3594.82|3593.32|3592.82|3591.32|1261
1666806300000|2022-10-26 17:45:00|3594.82|3593.32|3591.82|3590.32|3594.82|3593.32|3591.82|3590.32|472
1666806600000|2022-10-26 17:50:00|3592.32|3590.82|3596.82|3595.32|3596.82|3595.32|3592.32|3590.82|1079
1666806900000|2022-10-26 17:55:00|3596.32|3594.82|3596.82|3595.32|3597.82|3596.32|3593.82|3592.32|1150
1666807200000|2022-10-26 18:00:00|3595.82|3594.32|3598.82|3597.32|3598.82|3597.32|3595.82|3594.32|505
1666807500000|2022-10-26 18:05:00|3599.32|3597.82|3598.82|3597.32|3599.82|3598.32|3597.82|3596.32|475
1666807800000|2022-10-26 18:10:00|3599.32|3597.82|3597.82|3596.32|3600.82|3599.32|3597.82|3596.32|950
1666808100000|2022-10-26 18:15:00|3598.32|3596.82|3594.82|3593.32|3598.82|3597.32|3594.82|3593.32|626
1666808400000|2022-10-26 18:20:00|3595.32|3593.82|3592.82|3591.32|3595.32|3593.82|3591.82|3590.32|1791
1666808700000|2022-10-26 18:25:00|3593.32|3591.82|3590.82|3589.32|3594.82|3593.32|3590.82|3589.32|647
1666809000000|2022-10-26 18:30:00|3589.82|3588.32|3589.82|3588.32|3591.82|3590.32|3589.82|3588.32|1366
1666809300000|2022-10-26 18:35:00|3590.82|3589.32|3593.82|3592.32|3593.82|3592.32|3590.82|3589.32|1581
1666809600000|2022-10-26 18:40:00|3592.82|3591.32|3587.82|3586.32|3593.82|3592.32|3587.82|3586.32|1094
1666809900000|2022-10-26 18:45:00|3588.32|3586.82|3588.82|3587.32|3589.82|3588.32|3587.82|3586.32|785
1666810200000|2022-10-26 18:50:00|3589.32|3587.82|3589.82|3588.32|3589.82|3588.32|3587.82|3586.32|911
1666810500000|2022-10-26 18:55:00|3588.82|3587.32|3590.32|3588.82|3590.82|3589.32|3586.82|3585.32|1292
1666810800000|2022-10-26 19:00:00|3589.82|3588.32|3584.82|3583.32|3589.82|3588.32|3584.82|3583.32|1361
1666811100000|2022-10-26 19:05:00|3585.82|3584.32|3587.82|3586.32|3587.82|3586.32|3584.82|3583.32|923
1666811400000|2022-10-26 19:10:00|3586.82|3585.32|3588.82|3587.32|3588.82|3587.32|3584.82|3583.32|666
1666811700000|2022-10-26 19:15:00|3589.82|3588.32|3590.82|3589.32|3590.82|3589.32|3587.82|3586.32|600
1666812000000|2022-10-26 19:20:00|3589.82|3588.32|3588.82|3587.32|3590.82|3589.32|3587.82|3586.32|1072
1666812300000|2022-10-26 19:25:00|3589.32|3587.82|3588.82|3587.32|3589.82|3588.32|3586.82|3585.32|1128
1666812600000|2022-10-26 19:30:00|3589.32|3587.82|3587.82|3586.32|3590.82|3589.32|3587.82|3586.32|1770
1666812900000|2022-10-26 19:35:00|3588.32|3586.82|3588.82|3587.32|3589.32|3587.82|3586.82|3585.32|791
1666813200000|2022-10-26 19:40:00|3588.32|3586.82|3590.82|3589.32|3590.82|3589.32|3588.32|3586.82|1014
1666813500000|2022-10-26 19:45:00|3589.82|3588.32|3588.82|3587.32|3591.82|3590.32|3588.82|3587.32|1511
1666813800000|2022-10-26 19:50:00|3587.82|3586.32|3590.82|3589.32|3590.82|3589.32|3586.82|3585.32|2275
1666814100000|2022-10-26 19:55:00|3589.82|3588.32|3584.82|3583.32|3590.82|3589.32|3583.82|3582.32|6809
1666814400000|2022-10-26 20:00:00|3585.57|3582.57|3589.57|3586.57|3590.27|3587.27|3585.57|3582.57|17621
1666814700000|2022-10-26 20:05:00|3589.47|3586.47|3586.67|3583.67|3595.27|3592.27|3584.57|3581.57|0
1666815000000|2022-10-26 20:10:00|3586.77|3583.77|3589.77|3586.77|3590.87|3587.87|3586.77|3583.77|0
1666815300000|2022-10-26 20:15:00|3589.47|3586.47|3588.57|3585.57|3590.47|3587.47|3588.37|3585.37|0
1666815600000|2022-10-26 20:20:00|3588.77|3585.77|3588.37|3585.37|3589.27|3586.27|3587.87|3584.87|0
1666815900000|2022-10-26 20:25:00|3588.17|3585.17|3590.07|3587.07|3591.37|3588.37|3587.67|3584.67|0
1666816200000|2022-10-26 20:30:00|3589.97|3586.97|3589.97|3586.97|3591.37|3588.37|3589.77|3586.77|0
1666816500000|2022-10-26 20:35:00|3590.07|3587.07|3590.87|3587.87|3590.97|3587.97|3589.77|3586.77|0
1666816800000|2022-10-26 20:40:00|3590.67|3587.67|3591.37|3588.37|3591.57|3588.57|3590.47|3587.47|0
1666817100000|2022-10-26 20:45:00|3591.57|3588.57|3593.27|3590.27|3593.27|3590.27|3590.97|3587.97|0
1666817400000|2022-10-26 20:50:00|3593.17|3590.17|3593.47|3590.47|3594.17|3591.17|3592.97|3589.97|0
1666817700000|2022-10-26 20:55:00|3593.07|3590.07|3593.77|3590.77|3595.57|3592.57|3592.37|3589.37|0
1666818000000|2022-10-26 21:00:00|3593.67|3590.67|3593.07|3590.07|3593.67|3590.67|3592.77|3589.77|0
1666818300000|2022-10-26 21:05:00|3593.17|3590.17|3593.07|3590.07|3593.17|3590.17|3592.37|3589.37|0
1666818600000|2022-10-26 21:10:00|3592.97|3589.97|3592.97|3589.97|3593.47|3590.47|3592.67|3589.67|0
1666818900000|2022-10-26 21:15:00|3593.07|3590.07|3592.77|3589.77|3593.07|3590.07|3592.77|3589.77|0
1666819200000|2022-10-26 21:20:00|3592.87|3589.87|3592.77|3589.77|3593.07|3590.07|3592.77|3589.77|0
1666819500000|2022-10-26 21:25:00|3592.87|3589.87|3592.17|3589.17|3592.97|3589.97|3591.67|3588.67|0
1666819800000|2022-10-26 21:30:00|3592.27|3589.27|3592.77|3589.77|3592.77|3589.77|3591.87|3588.87|0
1666820100000|2022-10-26 21:35:00|3592.47|3589.47|3591.67|3588.67|3592.47|3589.47|3591.67|3588.67|0
1666820400000|2022-10-26 21:40:00|3591.57|3588.57|3590.77|3587.77|3591.87|3588.87|3590.67|3587.67|0
1666820700000|2022-10-26 21:45:00|3590.57|3587.57|3590.37|3587.37|3591.17|3588.17|3589.97|3586.97|0
1666821000000|2022-10-26 21:50:00|3590.57|3587.57|3588.87|3585.87|3590.57|3587.57|3588.77|3585.77|0
1666821300000|2022-10-26 21:55:00|3588.97|3585.97|3589.97|3586.97|3589.97|3586.97|3588.97|3585.97|0
1666821600000|2022-10-26 22:00:00|3586.87|3583.87|3586.67|3583.67|3589.37|3586.37|3585.57|3582.57|0
1666821900000|2022-10-26 22:05:00|3586.77|3583.77|3587.87|3584.87|3587.87|3584.87|3585.97|3582.97|0
1666822200000|2022-10-26 22:10:00|3587.77|3584.77|3587.57|3584.57|3587.87|3584.87|3587.37|3584.37|0
1666822500000|2022-10-26 22:15:00|3587.37|3584.37|3587.37|3584.37|3587.57|3584.57|3586.67|3583.67|0
1666822800000|2022-10-26 22:20:00|3587.87|3584.87|3589.97|3586.97|3590.17|3587.17|3587.67|3584.67|0
1666823100000|2022-10-26 22:25:00|3589.77|3586.77|3591.87|3588.87|3592.07|3589.07|3589.77|3586.77|0
1666823400000|2022-10-26 22:30:00|3592.07|3589.07|3590.87|3587.87|3592.07|3589.07|3590.47|3587.47|0
1666823700000|2022-10-26 22:35:00|3590.97|3587.97|3591.37|3588.37|3591.37|3588.37|3590.47|3587.47|0
1666824000000|2022-10-26 22:40:00|3591.17|3588.17|3590.47|3587.47|3591.37|3588.37|3590.27|3587.27|0
1666824300000|2022-10-26 22:45:00|3590.67|3587.67|3591.17|3588.17|3591.37|3588.37|3590.47|3587.47|0
1666824600000|2022-10-26 22:50:00|3590.87|3587.87|3593.07|3590.07|3593.27|3590.27|3590.67|3587.67|0
1666824900000|2022-10-26 22:55:00|3592.97|3589.97|3592.77|3589.77|3592.97|3589.97|3591.57|3588.57|0
1666825200000|2022-10-26 23:00:00|3592.97|3589.97|3596.97|3593.97|3598.37|3595.37|3592.77|3589.77|0
1666825500000|2022-10-26 23:05:00|3596.87|3593.87|3595.57|3592.57|3596.87|3593.87|3595.57|3592.57|0
1666825800000|2022-10-26 23:10:00|3595.37|3592.37|3595.57|3592.57|3596.47|3593.47|3594.87|3591.87|0
1666826100000|2022-10-26 23:15:00|3595.67|3592.67|3594.87|3591.87|3595.77|3592.77|3594.67|3591.67|0
1666826400000|2022-10-26 23:20:00|3594.77|3591.77|3596.07|3593.07|3596.47|3593.47|3594.67|3591.67|0
1666826700000|2022-10-26 23:25:00|3596.17|3593.17|3595.57|3592.57|3596.47|3593.47|3595.57|3592.57|0
1666827000000|2022-10-26 23:30:00|3595.67|3592.67|3598.47|3595.47|3599.97|3596.97|3595.17|3592.17|0
1666827300000|2022-10-26 23:35:00|3598.37|3595.37|3597.57|3594.57|3598.57|3595.57|3597.17|3594.17|0
1666827600000|2022-10-26 23:40:00|3597.67|3594.67|3597.47|3594.47|3597.97|3594.97|3596.97|3593.97|0
1666827900000|2022-10-26 23:45:00|3597.67|3594.67|3596.77|3593.77|3598.17|3595.17|3596.27|3593.27|0
1666828200000|2022-10-26 23:50:00|3596.97|3593.97|3596.47|3593.47|3596.97|3593.97|3595.77|3592.77|0
1666828500000|2022-10-26 23:55:00|3596.57|3593.57|3598.57|3595.57|3598.57|3595.57|3596.27|3593.27|0
1666828800000|2022-10-27 00:00:00|3598.37|3595.37|3594.87|3591.87|3598.67|3595.67|3593.47|3590.47|0
1666829100000|2022-10-27 00:05:00|3594.77|3591.77|3595.07|3592.07|3595.87|3592.87|3594.17|3591.17|0
1666829400000|2022-10-27 00:10:00|3594.97|3591.97|3599.67|3596.67|3599.67|3596.67|3594.57|3591.57|0
1666829700000|2022-10-27 00:15:00|3599.87|3596.87|3597.07|3595.07|3601.07|3599.07|3593.07|3591.07|1516
1666830000000|2022-10-27 00:20:00|3596.07|3594.07|3598.07|3596.07|3600.07|3598.07|3596.07|3594.07|256
1666830300000|2022-10-27 00:25:00|3597.07|3595.07|3595.07|3593.07|3597.07|3595.07|3594.07|3592.07|224
1666830600000|2022-10-27 00:30:00|3594.07|3592.07|3592.07|3590.07|3594.07|3592.07|3592.07|3590.07|185
1666830900000|2022-10-27 00:35:00|3591.07|3589.07|3590.07|3588.07|3591.07|3589.07|3588.07|3586.07|299
1666831200000|2022-10-27 00:40:00|3590.57|3588.57|3591.07|3589.07|3591.07|3589.07|3588.07|3586.07|90
1666831500000|2022-10-27 00:45:00|3590.07|3588.07|3591.07|3589.07|3592.07|3590.07|3590.07|3588.07|63
1666831800000|2022-10-27 00:50:00|3592.07|3590.07|3590.07|3588.07|3592.07|3590.07|3590.07|3588.07|54
1666832100000|2022-10-27 00:55:00|3590.57|3588.57|3592.07|3590.07|3592.07|3590.07|3590.57|3588.57|45
1666832400000|2022-10-27 01:00:00|3593.07|3591.07|3596.07|3594.07|3597.07|3595.07|3592.57|3590.57|242
1666832700000|2022-10-27 01:05:00|3597.07|3595.07|3594.57|3592.57|3598.07|3596.07|3594.07|3592.07|94
1666833000000|2022-10-27 01:10:00|3595.07|3593.07|3594.07|3592.07|3595.07|3593.07|3593.07|3591.07|46
1666833300000|2022-10-27 01:15:00|3595.07|3593.07|3596.07|3594.07|3596.07|3594.07|3591.57|3589.57|144
1666833600000|2022-10-27 01:20:00|3595.57|3593.57|3593.07|3591.07|3596.07|3594.07|3593.07|3591.07|139
1666833900000|2022-10-27 01:25:00|3592.57|3590.57|3594.07|3592.07|3594.07|3592.07|3592.07|3590.07|99
1666834200000|2022-10-27 01:30:00|3594.57|3592.57|3593.07|3591.07|3595.07|3593.07|3593.07|3591.07|85
1666834500000|2022-10-27 01:35:00|3593.57|3591.57|3596.07|3594.07|3596.07|3594.07|3593.07|3591.07|133
1666834800000|2022-10-27 01:40:00|3597.07|3595.07|3595.07|3593.07|3597.07|3595.07|3595.07|3593.07|114
1666835100000|2022-10-27 01:45:00|3594.07|3592.07|3593.07|3591.07|3595.07|3593.07|3593.07|3591.07|56
1666835400000|2022-10-27 01:50:00|3593.57|3591.57|3594.07|3592.07|3594.07|3592.07|3593.07|3591.07|37
1666835700000|2022-10-27 01:55:00|3593.07|3591.07|3593.07|3591.07|3595.07|3593.07|3593.07|3591.07|31
1666836000000|2022-10-27 02:00:00|3592.07|3590.07|3593.07|3591.07|3593.07|3591.07|3591.07|3589.07|155
1666836300000|2022-10-27 02:05:00|3594.07|3592.07|3594.07|3592.07|3595.07|3593.07|3593.07|3591.07|147
1666836600000|2022-10-27 02:10:00|3593.07|3591.07|3594.07|3592.07|3594.07|3592.07|3592.07|3590.07|130
1666836900000|2022-10-27 02:15:00|3593.07|3591.07|3592.07|3590.07|3594.07|3592.07|3592.07|3590.07|65
1666837200000|2022-10-27 02:20:00|3591.57|3589.57|3590.07|3588.07|3591.57|3589.57|3589.07|3587.07|137
1666837500000|2022-10-27 02:25:00|3589.07|3587.07|3587.07|3585.07|3590.07|3588.07|3587.07|3585.07|36
1666837800000|2022-10-27 02:30:00|3586.07|3584.07|3588.07|3586.07|3589.07|3587.07|3586.07|3584.07|154
1666838100000|2022-10-27 02:35:00|3588.57|3586.57|3588.07|3586.07|3589.07|3587.07|3587.07|3585.07|126
1666838400000|2022-10-27 02:40:00|3587.07|3585.07|3587.07|3585.07|3588.07|3586.07|3586.07|3584.07|71
1666838700000|2022-10-27 02:45:00|3588.07|3586.07|3590.07|3588.07|3590.07|3588.07|3587.57|3585.57|122
1666839000000|2022-10-27 02:50:00|3591.07|3589.07|3590.07|3588.07|3591.07|3589.07|3589.07|3587.07|199
1666839300000|2022-10-27 02:55:00|3591.07|3589.07|3590.07|3588.07|3591.07|3589.07|3589.07|3587.07|106
1666839600000|2022-10-27 03:00:00|3591.07|3589.07|3591.07|3589.07|3592.07|3590.07|3590.07|3588.07|114
1666839900000|2022-10-27 03:05:00|3590.57|3588.57|3595.07|3593.07|3595.07|3593.07|3590.07|3588.07|94
1666840200000|2022-10-27 03:10:00|3594.57|3592.57|3593.07|3591.07|3594.57|3592.57|3593.07|3591.07|38
1666840500000|2022-10-27 03:15:00|3593.57|3591.57|3594.07|3592.07|3594.07|3592.07|3593.07|3591.07|24
1666840800000|2022-10-27 03:20:00|3593.07|3591.07|3593.07|3591.07|3593.07|3591.07|3593.07|3591.07|128
1666841100000|2022-10-27 03:25:00|3594.07|3592.07|3592.57|3590.57|3594.07|3592.07|3592.07|3590.07|35
1666841400000|2022-10-27 03:30:00|3593.07|3591.07|3594.07|3592.07|3594.57|3592.57|3592.07|3590.07|63
1666841700000|2022-10-27 03:35:00|3595.07|3593.07|3595.07|3593.07|3595.07|3593.07|3594.07|3592.07|393
1666842000000|2022-10-27 03:40:00|3594.57|3592.57|3595.07|3593.07|3595.07|3593.07|3594.07|3592.07|108
1666842300000|2022-10-27 03:45:00|3594.07|3592.07|3595.07|3593.07|3595.07|3593.07|3594.07|3592.07|73
1666842600000|2022-10-27 03:50:00|3594.07|3592.07|3596.07|3594.07|3596.57|3594.57|3594.07|3592.07|192
1666842900000|2022-10-27 03:55:00|3597.07|3595.07|3596.07|3594.07|3597.07|3595.07|3596.07|3594.07|45
1666843200000|2022-10-27 04:00:00|3597.07|3595.07|3596.07|3594.07|3597.07|3595.07|3595.07|3593.07|20
1666843500000|2022-10-27 04:05:00|3597.07|3595.07|3595.57|3593.57|3597.07|3595.07|3595.07|3593.07|114
1666843800000|2022-10-27 04:10:00|3596.07|3594.07|3596.07|3594.07|3596.07|3594.07|3595.07|3593.07|14
1666844100000|2022-10-27 04:15:00|3595.57|3593.57|3596.07|3594.07|3596.07|3594.07|3595.07|3593.07|48
1666844400000|2022-10-27 04:20:00|3595.07|3593.07|3596.07|3594.07|3596.07|3594.07|3595.07|3593.07|44
1666844700000|2022-10-27 04:25:00|3595.57|3593.57|3597.07|3595.07|3597.07|3595.07|3595.57|3593.57|13
1666845000000|2022-10-27 04:30:00|3596.57|3594.57|3596.07|3594.07|3597.07|3595.07|3596.07|3594.07|10
1666845300000|2022-10-27 04:35:00|3595.07|3593.07|3596.07|3594.07|3596.07|3594.07|3595.07|3593.07|43
1666845600000|2022-10-27 04:40:00|3595.57|3593.57|3595.57|3593.57|3597.07|3595.07|3595.57|3593.57|108
1666845900000|2022-10-27 04:45:00|3596.07|3594.07|3597.07|3595.07|3598.07|3596.07|3595.07|3593.07|114
1666846200000|2022-10-27 04:50:00|3596.57|3594.57|3599.07|3597.07|3599.07|3597.07|3596.57|3594.57|270
1666846500000|2022-10-27 04:55:00|3598.07|3596.07|3599.07|3597.07|3600.07|3598.07|3598.07|3596.07|23
1666846800000|2022-10-27 05:00:00|3598.07|3596.07|3598.07|3596.07|3599.07|3597.07|3598.07|3596.07|76
1666847100000|2022-10-27 05:05:00|3597.57|3595.57|3597.07|3595.07|3598.07|3596.07|3596.07|3594.07|39
1666847400000|2022-10-27 05:10:00|3596.57|3594.57|3597.07|3595.07|3598.07|3596.07|3595.57|3593.57|38
1666847700000|2022-10-27 05:15:00|3597.57|3595.57|3596.07|3594.07|3597.57|3595.57|3596.07|3594.07|12
1666848000000|2022-10-27 05:20:00|3597.07|3595.07|3597.07|3595.07|3597.57|3595.57|3595.07|3593.07|58
1666848300000|2022-10-27 05:25:00|3596.57|3594.57|3596.07|3594.07|3597.07|3595.07|3595.07|3593.07|107
1666848600000|2022-10-27 05:30:00|3595.57|3593.57|3597.07|3595.07|3597.07|3595.07|3595.07|3593.07|82
1666848900000|2022-10-27 05:35:00|3598.07|3596.07|3599.07|3597.07|3601.07|3599.07|3597.07|3595.07|183
1666849200000|2022-10-27 05:40:00|3599.57|3597.57|3602.07|3600.07|3602.07|3600.07|3599.07|3597.07|309
1666849500000|2022-10-27 05:45:00|3602.57|3600.57|3601.07|3599.07|3602.57|3600.57|3601.07|3599.07|152
1666849800000|2022-10-27 05:50:00|3602.07|3600.07|3601.07|3599.07|3602.07|3600.07|3600.07|3598.07|221
1666850100000|2022-10-27 05:55:00|3601.57|3599.57|3601.07|3599.07|3602.07|3600.07|3600.07|3598.07|189
1666850400000|2022-10-27 06:00:00|3600.82|3599.32|3598.82|3597.32|3602.82|3601.32|3598.82|3597.32|984
1666850700000|2022-10-27 06:05:00|3599.82|3598.32|3597.82|3596.32|3599.82|3598.32|3597.82|3596.32|368
1666851000000|2022-10-27 06:10:00|3598.32|3596.82|3598.82|3597.32|3598.82|3597.32|3596.82|3595.32|352
1666851300000|2022-10-27 06:15:00|3599.82|3598.32|3600.82|3599.32|3600.82|3599.32|3598.82|3597.32|1975
1666851600000|2022-10-27 06:20:00|3599.82|3598.32|3596.82|3595.32|3599.82|3598.32|3595.82|3594.32|932
1666851900000|2022-10-27 06:25:00|3596.32|3594.82|3597.82|3596.32|3599.82|3598.32|3595.82|3594.32|818
1666852200000|2022-10-27 06:30:00|3596.82|3595.32|3595.82|3594.32|3597.82|3596.32|3593.82|3592.32|1190
1666852500000|2022-10-27 06:35:00|3595.32|3593.82|3595.82|3594.32|3595.82|3594.32|3594.82|3593.32|1567
1666852800000|2022-10-27 06:40:00|3595.32|3593.82|3593.82|3592.32|3596.82|3595.32|3592.82|3591.32|2140
1666853100000|2022-10-27 06:45:00|3594.82|3593.32|3595.82|3594.32|3596.82|3595.32|3593.82|3592.32|1666
1666853400000|2022-10-27 06:50:00|3595.32|3593.82|3595.82|3594.32|3597.32|3595.82|3594.82|3593.32|771
1666853700000|2022-10-27 06:55:00|3594.82|3593.32|3593.82|3592.32|3597.82|3596.32|3592.82|3591.32|1407
1666854000000|2022-10-27 07:00:00|3594.82|3593.32|3592.82|3591.32|3596.82|3595.32|3589.82|3588.32|14272
1666854300000|2022-10-27 07:05:00|3591.82|3590.32|3593.82|3592.32|3594.82|3593.32|3589.82|3588.32|8858
1666854600000|2022-10-27 07:10:00|3594.82|3593.32|3590.82|3589.32|3596.82|3595.32|3590.82|3589.32|6483
1666854900000|2022-10-27 07:15:00|3591.82|3590.32|3590.82|3589.32|3594.82|3593.32|3589.82|3588.32|4182
1666855200000|2022-10-27 07:20:00|3591.82|3590.32|3590.82|3589.32|3596.82|3595.32|3590.82|3589.32|3939
1666855500000|2022-10-27 07:25:00|3591.32|3589.82|3587.82|3586.32|3592.82|3591.32|3586.82|3585.32|6037
1666855800000|2022-10-27 07:30:00|3588.82|3587.32|3589.82|3588.32|3592.82|3591.32|3587.82|3586.32|4193
1666856100000|2022-10-27 07:35:00|3590.82|3589.32|3588.82|3587.32|3592.82|3591.32|3587.82|3586.32|4598
1666856400000|2022-10-27 07:40:00|3588.92|3587.42|3588.92|3587.42|3589.92|3588.42|3587.92|3586.42|2665
1666856700000|2022-10-27 07:45:00|3589.92|3588.42|3587.42|3585.92|3589.92|3588.42|3586.92|3585.42|6066
1666857000000|2022-10-27 07:50:00|3587.92|3586.42|3589.92|3588.42|3590.92|3589.42|3586.92|3585.42|4786
1666857300000|2022-10-27 07:55:00|3588.92|3587.42|3590.92|3589.42|3591.92|3590.42|3588.92|3587.42|2738
1666857600000|2022-10-27 08:00:00|3589.92|3588.42|3591.92|3590.42|3593.92|3592.42|3588.92|3587.42|5453
1666857900000|2022-10-27 08:05:00|3591.42|3589.92|3589.92|3588.42|3591.42|3589.92|3587.92|3586.42|5384
1666858200000|2022-10-27 08:10:00|3588.92|3587.42|3594.92|3593.42|3595.42|3593.92|3588.92|3587.42|2805
1666858500000|2022-10-27 08:15:00|3595.92|3594.42|3597.92|3596.42|3599.92|3598.42|3594.92|3593.42|5294
1666858800000|2022-10-27 08:20:00|3596.92|3595.42|3591.92|3590.42|3596.92|3595.42|3591.92|3590.42|6832
1666859100000|2022-10-27 08:25:00|3592.92|3591.42|3592.92|3591.42|3595.92|3594.42|3592.92|3591.42|4253
1666859400000|2022-10-27 08:30:00|3591.92|3590.42|3593.92|3592.42|3594.92|3593.42|3591.92|3590.42|2857
1666859700000|2022-10-27 08:35:00|3593.42|3591.92|3593.92|3592.42|3594.92|3593.42|3592.92|3591.42|1941
1666860000000|2022-10-27 08:40:00|3592.92|3591.42|3592.92|3591.42|3593.92|3592.42|3589.92|3588.42|3752
1666860300000|2022-10-27 08:45:00|3591.92|3590.42|3594.92|3593.42|3594.92|3593.42|3590.92|3589.42|4187
1666860600000|2022-10-27 08:50:00|3595.92|3594.42|3594.92|3593.42|3596.92|3595.42|3594.92|3593.42|6635
1666860900000|2022-10-27 08:55:00|3595.92|3594.42|3591.92|3590.42|3595.92|3594.42|3591.92|3590.42|2444
1666861200000|2022-10-27 09:00:00|3592.92|3591.42|3590.92|3589.42|3592.92|3591.42|3589.92|3588.42|1517
1666861500000|2022-10-27 09:05:00|3589.92|3588.42|3586.92|3585.42|3589.92|3588.42|3584.92|3583.42|3239
1666861800000|2022-10-27 09:10:00|3585.92|3584.42|3585.92|3584.42|3588.92|3587.42|3585.92|3584.42|5565
1666862100000|2022-10-27 09:15:00|3586.92|3585.42|3590.92|3589.42|3590.92|3589.42|3586.92|3585.42|2359
1666862400000|2022-10-27 09:20:00|3591.92|3590.42|3588.92|3587.42|3591.92|3590.42|3588.92|3587.42|2889
1666862700000|2022-10-27 09:25:00|3589.92|3588.42|3587.92|3586.42|3589.92|3588.42|3586.92|3585.42|5081
1666863000000|2022-10-27 09:30:00|3586.92|3585.42|3583.92|3582.42|3589.92|3588.42|3582.92|3581.42|6591
1666863300000|2022-10-27 09:35:00|3584.92|3583.42|3583.92|3582.42|3587.92|3586.42|3582.92|3581.42|6352
1666863600000|2022-10-27 09:40:00|3584.92|3583.42|3584.92|3583.42|3586.92|3585.42|3583.92|3582.42|1847
1666863900000|2022-10-27 09:45:00|3585.92|3584.42|3584.92|3583.42|3586.92|3585.42|3583.92|3582.42|4225
1666864200000|2022-10-27 09:50:00|3585.92|3584.42|3584.92|3583.42|3588.92|3587.42|3584.92|3583.42|1969
1666864500000|2022-10-27 09:55:00|3585.92|3584.42|3582.92|3581.42|3585.92|3584.42|3581.92|3580.42|2405
1666864800000|2022-10-27 10:00:00|3583.92|3582.42|3583.92|3582.42|3583.92|3582.42|3582.92|3581.42|1326
1666865100000|2022-10-27 10:05:00|3584.92|3583.42|3581.92|3580.42|3584.92|3583.42|3581.92|3580.42|2307
1666865400000|2022-10-27 10:10:00|3580.92|3579.42|3584.92|3583.42|3584.92|3583.42|3580.92|3579.42|2016
1666865700000|2022-10-27 10:15:00|3584.42|3582.92|3581.92|3580.42|3584.42|3582.92|3581.92|3580.42|3277
1666866000000|2022-10-27 10:20:00|3582.92|3581.42|3581.92|3580.42|3582.92|3581.42|3579.92|3578.42|2646
1666866300000|2022-10-27 10:25:00|3580.92|3579.42|3580.92|3579.42|3581.92|3580.42|3578.92|3577.42|4011
1666866600000|2022-10-27 10:30:00|3581.92|3580.42|3581.92|3580.42|3582.92|3581.42|3581.92|3580.42|2817
1666866900000|2022-10-27 10:35:00|3580.92|3579.42|3579.92|3578.42|3580.92|3579.42|3577.92|3576.42|4192
1666867200000|2022-10-27 10:40:00|3580.92|3579.42|3576.92|3575.42|3580.92|3579.42|3576.92|3575.42|2268
1666867500000|2022-10-27 10:45:00|3577.92|3576.42|3580.92|3579.42|3580.92|3579.42|3576.92|3575.42|1914
1666867800000|2022-10-27 10:50:00|3579.92|3578.42|3577.92|3576.42|3579.92|3578.42|3576.92|3575.42|2815
1666868100000|2022-10-27 10:55:00|3576.92|3575.42|3578.92|3577.42|3578.92|3577.42|3576.92|3575.42|3600
1666868400000|2022-10-27 11:00:00|3577.92|3576.42|3579.92|3578.42|3580.92|3579.42|3577.92|3576.42|4546
1666868700000|2022-10-27 11:05:00|3578.92|3577.42|3578.92|3577.42|3579.92|3578.42|3574.92|3573.42|3927
1666869000000|2022-10-27 11:10:00|3577.92|3576.42|3576.92|3575.42|3579.92|3578.42|3576.92|3575.42|1822
1666869300000|2022-10-27 11:15:00|3576.42|3574.92|3578.92|3577.42|3579.92|3578.42|3574.92|3573.42|2790
1666869600000|2022-10-27 11:20:00|3577.92|3576.42|3575.92|3574.42|3578.92|3577.42|3574.92|3573.42|3841
1666869900000|2022-10-27 11:25:00|3575.42|3573.92|3575.92|3574.42|3576.92|3575.42|3573.92|3572.42|1914
1666870200000|2022-10-27 11:30:00|3574.92|3573.42|3576.92|3575.42|3576.92|3575.42|3573.92|3572.42|3603
1666870500000|2022-10-27 11:35:00|3575.92|3574.42|3574.92|3573.42|3576.92|3575.42|3572.92|3571.42|2004
1666870800000|2022-10-27 11:40:00|3575.09|3573.59|3572.09|3570.59|3576.09|3574.59|3572.09|3570.59|3530
1666871100000|2022-10-27 11:45:00|3573.09|3571.59|3572.09|3570.59|3573.09|3571.59|3571.09|3569.59|2565
1666871400000|2022-10-27 11:50:00|3573.09|3571.59|3570.09|3568.59|3573.09|3571.59|3570.09|3568.59|2845
1666871700000|2022-10-27 11:55:00|3569.09|3567.59|3572.09|3570.59|3572.09|3570.59|3566.09|3564.59|6443
1666872000000|2022-10-27 12:00:00|3571.09|3569.59|3574.09|3572.59|3574.09|3572.59|3571.09|3569.59|4206
1666872300000|2022-10-27 12:05:00|3575.09|3573.59|3574.09|3572.59|3575.09|3573.59|3572.09|3570.59|3219
1666872600000|2022-10-27 12:10:00|3574.59|3573.09|3576.59|3575.09|3577.09|3575.59|3574.09|3572.59|4710
1666872900000|2022-10-27 12:15:00|3576.09|3574.59|3580.09|3578.59|3584.09|3582.59|3567.59|3566.09|15134
1666873200000|2022-10-27 12:20:00|3579.59|3578.09|3590.09|3588.59|3592.09|3590.59|3576.09|3574.59|10363
1666873500000|2022-10-27 12:25:00|3589.09|3587.59|3593.09|3591.59|3596.09|3594.59|3588.09|3586.59|10188
1666873800000|2022-10-27 12:30:00|3594.59|3593.09|3595.09|3593.59|3604.09|3602.59|3592.09|3590.59|14042
1666874100000|2022-10-27 12:35:00|3596.09|3594.59|3588.09|3586.59|3598.09|3596.59|3587.09|3585.59|6286
1666874400000|2022-10-27 12:40:00|3589.09|3587.59|3591.09|3589.59|3591.09|3589.59|3585.09|3583.59|6243
1666874700000|2022-10-27 12:45:00|3592.09|3590.59|3587.09|3585.59|3596.09|3594.59|3583.09|3581.59|4630
1666875000000|2022-10-27 12:50:00|3588.09|3586.59|3593.09|3591.59|3595.09|3593.59|3584.09|3582.59|4556
1666875300000|2022-10-27 12:55:00|3592.09|3590.59|3598.09|3596.59|3601.09|3599.59|3591.09|3589.59|5328
1666875600000|2022-10-27 13:00:00|3599.09|3597.59|3600.09|3598.59|3600.09|3598.59|3592.09|3590.59|15224
1666875900000|2022-10-27 13:05:00|3599.59|3598.09|3608.09|3606.59|3609.09|3607.59|3598.09|3596.59|11225
1666876200000|2022-10-27 13:10:00|3607.59|3606.09|3610.09|3608.59|3611.59|3610.09|3605.09|3603.59|9994
1666876500000|2022-10-27 13:15:00|3609.09|3607.59|3609.09|3607.59|3616.09|3614.59|3607.09|3605.59|9559
1666876800000|2022-10-27 13:20:00|3608.09|3606.59|3605.09|3603.59|3612.09|3610.59|3602.09|3600.59|8363
1666877100000|2022-10-27 13:25:00|3605.59|3604.09|3602.09|3600.59|3608.09|3606.59|3602.09|3600.59|6038
1666877400000|2022-10-27 13:30:00|3603.09|3601.59|3610.09|3608.59|3613.09|3611.59|3603.09|3601.59|9366
1666877700000|2022-10-27 13:35:00|3609.09|3607.59|3609.09|3607.59|3613.09|3611.59|3606.09|3604.59|12830
1666878000000|2022-10-27 13:40:00|3610.09|3608.59|3606.09|3604.59|3610.09|3608.59|3602.09|3600.59|12886
1666878300000|2022-10-27 13:45:00|3605.59|3604.09|3595.09|3593.59|3609.09|3607.59|3594.09|3592.59|10167
1666878600000|2022-10-27 13:50:00|3594.09|3592.59|3592.09|3590.59|3597.09|3595.59|3589.09|3587.59|8588
1666878900000|2022-10-27 13:55:00|3593.09|3591.59|3593.09|3591.59|3595.09|3593.59|3590.09|3588.59|8447
1666879200000|2022-10-27 14:00:00|3592.09|3590.59|3599.09|3597.59|3599.59|3598.09|3590.09|3588.59|15422
1666879500000|2022-10-27 14:05:00|3598.09|3596.59|3602.09|3600.59|3605.09|3603.59|3598.09|3596.59|12101
1666879800000|2022-10-27 14:10:00|3602.17|3600.67|3612.17|3610.67|3613.17|3611.67|3598.17|3596.67|11994
1666880100000|2022-10-27 14:15:00|3613.17|3611.67|3614.17|3612.67|3616.17|3614.67|3611.17|3609.67|12531
1666880400000|2022-10-27 14:20:00|3613.17|3611.67|3614.17|3612.67|3617.17|3615.67|3612.17|3610.67|8069
1666880700000|2022-10-27 14:25:00|3615.17|3613.67|3616.17|3614.67|3618.17|3616.67|3613.17|3611.67|7545
1666881000000|2022-10-27 14:30:00|3615.17|3613.67|3618.17|3616.67|3620.17|3618.67|3613.17|3611.67|13429
1666881300000|2022-10-27 14:35:00|3617.17|3615.67|3612.17|3610.67|3619.17|3617.67|3611.17|3609.67|9087
1666881600000|2022-10-27 14:40:00|3611.17|3609.67|3608.17|3606.67|3612.17|3610.67|3607.17|3605.67|5531
1666881900000|2022-10-27 14:45:00|3607.17|3605.67|3607.17|3605.67|3611.17|3609.67|3607.17|3605.67|8489
1666882200000|2022-10-27 14:50:00|3608.17|3606.67|3614.17|3612.67|3614.17|3612.67|3608.17|3606.67|10309
1666882500000|2022-10-27 14:55:00|3615.17|3613.67|3609.17|3607.67|3615.17|3613.67|3609.17|3607.67|12226
1666882800000|2022-10-27 15:00:00|3610.17|3608.67|3613.17|3611.67|3617.17|3615.67|3608.17|3606.67|11369
1666883100000|2022-10-27 15:05:00|3612.17|3610.67|3616.17|3614.67|3617.17|3615.67|3612.17|3610.67|10556
1666883400000|2022-10-27 15:10:00|3616.67|3615.17|3615.17|3613.67|3619.17|3617.67|3613.17|3611.67|7796
1666883700000|2022-10-27 15:15:00|3616.17|3614.67|3612.17|3610.67|3616.17|3614.67|3611.17|3609.67|6302
1666884000000|2022-10-27 15:20:00|3613.17|3611.67|3614.17|3612.67|3614.17|3612.67|3610.17|3608.67|20216
1666884300000|2022-10-27 15:25:00|3615.17|3613.67|3609.17|3607.67|3615.17|3613.67|3604.17|3602.67|34710
1666884600000|2022-10-27 15:30:00|3608.17|3606.67|3607.17|3605.67|3610.17|3608.67|3603.17|3601.67|63084
1666884900000|2022-10-27 15:35:00|3606.17|3604.67|3601.17|3599.67|3610.17|3608.67|3601.17|3599.67|63474
1666885200000|2022-10-27 15:40:00|3601.67|3600.17|3598.17|3596.67|3602.17|3600.67|3596.17|3594.67|11701
1666885500000|2022-10-27 15:45:00|3597.17|3595.67|3599.17|3597.67|3601.17|3599.67|3595.17|3593.67|9443
1666885800000|2022-10-27 15:50:00|3598.67|3597.17|3600.17|3598.67|3601.17|3599.67|3597.17|3595.67|3217
1666886100000|2022-10-27 15:55:00|3599.17|3597.67|3599.17|3597.67|3601.17|3599.67|3597.17|3595.67|2398
1666886400000|2022-10-27 16:00:00|3598.17|3596.67|3604.17|3602.67|3605.17|3603.67|3597.17|3595.67|5582
1666886700000|2022-10-27 16:05:00|3603.17|3601.67|3605.17|3603.67|3607.17|3605.67|3602.17|3600.67|7003
1666887000000|2022-10-27 16:10:00|3604.17|3602.67|3606.17|3604.67|3606.17|3604.67|3602.67|3601.17|2028
1666887300000|2022-10-27 16:15:00|3605.17|3603.67|3604.17|3602.67|3608.17|3606.67|3604.17|3602.67|2415
1666887600000|2022-10-27 16:20:00|3603.17|3601.67|3603.17|3601.67|3605.17|3603.67|3601.17|3599.67|2729
1666887900000|2022-10-27 16:25:00|3604.17|3602.67|3596.17|3594.67|3604.17|3602.67|3596.17|3594.67|2914
1666888200000|2022-10-27 16:30:00|3595.17|3593.67|3602.17|3600.67|3603.17|3601.67|3595.17|3593.67|1851
1666888500000|2022-10-27 16:35:00|3602.67|3601.17|3601.17|3599.67|3603.17|3601.67|3600.17|3598.67|968
1666888800000|2022-10-27 16:40:00|3600.67|3599.17|3600.67|3599.17|3603.17|3601.67|3600.17|3598.67|898
1666889100000|2022-10-27 16:45:00|3600.17|3598.67|3605.17|3603.67|3606.17|3604.67|3600.17|3598.67|2884
1666889400000|2022-10-27 16:50:00|3604.17|3602.67|3605.17|3603.67|3606.17|3604.67|3604.17|3602.67|1112
1666889700000|2022-10-27 16:55:00|3604.17|3602.67|3606.17|3604.67|3607.17|3605.67|3604.17|3602.67|926
1666890000000|2022-10-27 17:00:00|3607.17|3605.67|3605.17|3603.67|3607.17|3605.67|3602.17|3600.67|1014
1666890300000|2022-10-27 17:05:00|3606.17|3604.67|3612.17|3610.67|3612.17|3610.67|3605.17|3603.67|2161
1666890600000|2022-10-27 17:10:00|3611.67|3610.17|3611.17|3609.67|3612.17|3610.67|3610.17|3608.67|1271
1666890900000|2022-10-27 17:15:00|3610.17|3608.67|3612.17|3610.67|3612.17|3610.67|3604.17|3602.67|11642
1666891200000|2022-10-27 17:20:00|3613.17|3611.67|3610.17|3608.67|3615.17|3613.67|3610.17|3608.67|1890
1666891500000|2022-10-27 17:25:00|3609.67|3608.17|3606.17|3604.67|3610.17|3608.67|3606.17|3604.67|1544
1666891800000|2022-10-27 17:30:00|3607.17|3605.67|3605.17|3603.67|3608.17|3606.67|3605.17|3603.67|1935
1666892100000|2022-10-27 17:35:00|3604.17|3602.67|3605.17|3603.67|3607.17|3605.67|3604.17|3602.67|442
1666892400000|2022-10-27 17:40:00|3606.17|3604.67|3607.17|3605.67|3609.17|3607.67|3605.17|3603.67|811
1666892700000|2022-10-27 17:45:00|3607.67|3606.17|3605.17|3603.67|3609.17|3607.67|3604.17|3602.67|1728
1666893000000|2022-10-27 17:50:00|3604.17|3602.67|3602.17|3600.67|3605.17|3603.67|3602.17|3600.67|1245
1666893300000|2022-10-27 17:55:00|3602.67|3601.17|3601.17|3599.67|3604.17|3602.67|3601.17|3599.67|1082
1666893600000|2022-10-27 18:00:00|3602.17|3600.67|3603.17|3601.67|3603.17|3601.67|3601.17|3599.67|847
1666893900000|2022-10-27 18:05:00|3602.67|3601.17|3601.17|3599.67|3603.17|3601.67|3600.17|3598.67|676
1666894200000|2022-10-27 18:10:00|3600.17|3598.67|3601.17|3599.67|3602.17|3600.67|3598.17|3596.67|1457
1666894500000|2022-10-27 18:15:00|3602.17|3600.67|3602.17|3600.67|3603.17|3601.67|3600.17|3598.67|839
1666894800000|2022-10-27 18:20:00|3602.67|3601.17|3603.17|3601.67|3603.67|3602.17|3602.17|3600.67|806
1666895100000|2022-10-27 18:25:00|3602.17|3600.67|3601.17|3599.67|3603.17|3601.67|3601.17|3599.67|622
1666895400000|2022-10-27 18:30:00|3602.17|3600.67|3602.17|3600.67|3603.17|3601.67|3599.17|3597.67|660
1666895700000|2022-10-27 18:35:00|3601.17|3599.67|3601.17|3599.67|3602.17|3600.67|3601.17|3599.67|231
1666896000000|2022-10-27 18:40:00|3600.67|3599.17|3599.17|3597.67|3602.17|3600.67|3598.17|3596.67|757
1666896300000|2022-10-27 18:45:00|3600.17|3598.67|3599.17|3597.67|3601.17|3599.67|3598.17|3596.67|469
1666896600000|2022-10-27 18:50:00|3600.17|3598.67|3600.17|3598.67|3600.17|3598.67|3598.17|3596.67|569
1666896900000|2022-10-27 18:55:00|3599.17|3597.67|3597.17|3595.67|3600.17|3598.67|3595.17|3593.67|871
1666897200000|2022-10-27 19:00:00|3598.17|3596.67|3601.17|3599.67|3601.17|3599.67|3597.17|3595.67|537
1666897500000|2022-10-27 19:05:00|3600.17|3598.67|3594.17|3592.67|3601.17|3599.67|3594.17|3592.67|596
1666897800000|2022-10-27 19:10:00|3595.17|3593.67|3597.17|3595.67|3598.17|3596.67|3593.17|3591.67|1207
1666898100000|2022-10-27 19:15:00|3598.17|3596.67|3600.17|3598.67|3600.17|3598.67|3597.17|3595.67|587
1666898400000|2022-10-27 19:20:00|3599.17|3597.67|3600.17|3598.67|3601.17|3599.67|3599.17|3597.67|1249
1666898700000|2022-10-27 19:25:00|3600.67|3599.17|3600.17|3598.67|3601.17|3599.67|3598.17|3596.67|595
1666899000000|2022-10-27 19:30:00|3599.17|3597.67|3602.17|3600.67|3603.17|3601.67|3598.17|3596.67|990
1666899300000|2022-10-27 19:35:00|3601.67|3600.17|3599.17|3597.67|3602.17|3600.67|3598.17|3596.67|1092
1666899600000|2022-10-27 19:40:00|3600.17|3598.67|3599.17|3597.67|3601.17|3599.67|3599.17|3597.67|801
1666899900000|2022-10-27 19:45:00|3600.17|3598.67|3595.17|3593.67|3600.17|3598.67|3595.17|3593.67|1646
1666900200000|2022-10-27 19:50:00|3597.17|3595.67|3593.17|3591.67|3597.17|3595.67|3592.17|3590.67|3484
1666900500000|2022-10-27 19:55:00|3593.67|3592.17|3591.17|3589.67|3594.17|3592.67|3589.67|3588.17|5620
1666900800000|2022-10-27 20:00:00|3592.72|3589.72|3569.82|3566.82|3594.82|3591.82|3564.52|3561.52|52139
1666901100000|2022-10-27 20:05:00|3568.52|3565.52|3566.82|3563.82|3579.12|3576.12|3565.92|3562.92|0
1666901400000|2022-10-27 20:10:00|3566.62|3563.62|3571.42|3568.42|3572.82|3569.82|3564.32|3561.32|0
1666901700000|2022-10-27 20:15:00|3571.22|3568.22|3568.82|3565.82|3571.62|3568.62|3564.22|3561.22|0
1666902000000|2022-10-27 20:20:00|3568.92|3565.92|3567.32|3564.32|3569.02|3566.02|3563.62|3560.62|0
1666902300000|2022-10-27 20:25:00|3567.12|3564.12|3568.82|3565.82|3569.72|3566.72|3564.82|3561.82|0
1666902600000|2022-10-27 20:30:00|3568.92|3565.92|3578.22|3575.22|3584.52|3581.52|3558.12|3555.12|0
1666902900000|2022-10-27 20:35:00|3577.82|3574.82|3574.62|3571.62|3581.52|3578.52|3567.22|3564.22|0
1666903200000|2022-10-27 20:40:00|3574.82|3571.82|3574.82|3571.82|3580.42|3577.42|3572.02|3569.02|0
1666903500000|2022-10-27 20:45:00|3575.12|3572.12|3580.12|3577.12|3582.32|3579.32|3574.62|3571.62|0
1666903800000|2022-10-27 20:50:00|3580.02|3577.02|3580.42|3577.42|3584.22|3581.22|3577.22|3574.22|0
1666904100000|2022-10-27 20:55:00|3580.32|3577.32|3578.22|3575.22|3581.92|3578.92|3577.72|3574.72|0
1666904400000|2022-10-27 21:00:00|3578.32|3575.32|3575.02|3572.02|3578.32|3575.32|3573.82|3570.82|0
1666904700000|2022-10-27 21:05:00|3575.12|3572.12|3574.32|3571.32|3575.42|3572.42|3573.62|3570.62|0
1666905000000|2022-10-27 21:10:00|3574.92|3571.92|3576.62|3573.62|3577.12|3574.12|3574.42|3571.42|0
1666905300000|2022-10-27 21:15:00|3576.92|3573.92|3578.32|3575.32|3578.32|3575.32|3576.92|3573.92|0
1666905600000|2022-10-27 21:20:00|3577.82|3574.82|3584.82|3581.82|3584.82|3581.82|3577.82|3574.82|0
1666905900000|2022-10-27 21:25:00|3584.92|3581.92|3576.22|3573.22|3591.82|3588.82|3573.72|3570.72|0
1666906200000|2022-10-27 21:30:00|3576.02|3573.02|3581.42|3578.42|3581.42|3578.42|3572.62|3569.62|0
1666906500000|2022-10-27 21:35:00|3581.32|3578.32|3580.42|3577.42|3584.02|3581.02|3577.72|3574.72|0
1666906800000|2022-10-27 21:40:00|3580.52|3577.52|3580.12|3577.12|3580.62|3577.62|3578.72|3575.72|0
1666907100000|2022-10-27 21:45:00|3580.52|3577.52|3584.72|3581.72|3584.72|3581.72|3580.22|3577.22|0
1666907400000|2022-10-27 21:50:00|3584.52|3581.52|3585.92|3582.92|3585.92|3582.92|3583.02|3580.02|0
1666907700000|2022-10-27 21:55:00|3586.42|3583.42|3582.52|3579.52|3586.42|3583.42|3581.42|3578.42|0
1666908000000|2022-10-27 22:00:00|3585.12|3582.12|3583.52|3580.52|3586.32|3583.32|3582.02|3579.02|0
1666908300000|2022-10-27 22:05:00|3583.62|3580.62|3589.62|3586.62|3589.62|3586.62|3582.22|3579.22|0
1666908600000|2022-10-27 22:10:00|3589.92|3586.92|3586.62|3583.62|3592.82|3589.82|3586.52|3583.52|0
1666908900000|2022-10-27 22:15:00|3586.52|3583.52|3584.62|3581.62|3588.22|3585.22|3584.22|3581.22|0
1666909200000|2022-10-27 22:20:00|3584.72|3581.72|3586.32|3583.32|3587.32|3584.32|3584.62|3581.62|0
1666909500000|2022-10-27 22:25:00|3586.52|3583.52|3586.52|3583.52|3586.92|3583.92|3585.12|3582.12|0
1666909800000|2022-10-27 22:30:00|3586.62|3583.62|3587.52|3584.52|3587.52|3584.52|3585.12|3582.12|0
1666910100000|2022-10-27 22:35:00|3587.22|3584.22|3586.52|3583.52|3587.22|3584.22|3585.42|3582.42|0
1666910400000|2022-10-27 22:40:00|3586.72|3583.72|3590.12|3587.12|3591.32|3588.32|3586.52|3583.52|0
1666910700000|2022-10-27 22:45:00|3589.62|3586.62|3588.12|3585.12|3589.92|3586.92|3585.82|3582.82|0
1666911000000|2022-10-27 22:50:00|3587.72|3584.72|3587.22|3584.22|3588.22|3585.22|3586.12|3583.12|0
1666911300000|2022-10-27 22:55:00|3587.32|3584.32|3586.12|3583.12|3588.22|3585.22|3585.42|3582.42|0
1666911600000|2022-10-27 23:00:00|3585.92|3582.92|3584.42|3581.42|3586.22|3583.22|3583.12|3580.12|0
1666911900000|2022-10-27 23:05:00|3584.62|3581.62|3585.82|3582.82|3586.72|3583.72|3584.62|3581.62|0
1666912200000|2022-10-27 23:10:00|3585.42|3582.42|3587.72|3584.72|3588.22|3585.22|3585.22|3582.22|0
1666912500000|2022-10-27 23:15:00|3588.02|3585.02|3586.72|3583.72|3588.62|3585.62|3586.72|3583.72|0
1666912800000|2022-10-27 23:20:00|3586.52|3583.52|3584.82|3581.82|3586.72|3583.72|3584.42|3581.42|0
1666913100000|2022-10-27 23:25:00|3584.72|3581.72|3585.62|3582.62|3586.32|3583.32|3584.72|3581.72|0
1666913400000|2022-10-27 23:30:00|3585.82|3582.82|3585.52|3582.52|3586.32|3583.32|3582.22|3579.22|0
1666913700000|2022-10-27 23:35:00|3585.42|3582.42|3583.52|3580.52|3585.62|3582.62|3582.92|3579.92|0
1666914000000|2022-10-27 23:40:00|3583.62|3580.62|3585.82|3582.82|3586.12|3583.12|3583.52|3580.52|0
1666914300000|2022-10-27 23:45:00|3585.92|3582.92|3583.02|3580.02|3586.12|3583.12|3583.02|3580.02|0
1666914600000|2022-10-27 23:50:00|3582.92|3579.92|3583.12|3580.12|3583.92|3580.92|3582.72|3579.72|0
1666914900000|2022-10-27 23:55:00|3583.22|3580.22|3582.52|3579.52|3583.52|3580.52|3581.22|3578.22|0
1666915200000|2022-10-28 00:00:00|3582.92|3579.92|3581.12|3578.12|3583.82|3580.82|3579.42|3576.42|0
1666915500000|2022-10-28 00:05:00|3581.02|3578.02|3578.82|3575.82|3581.92|3578.92|3578.02|3575.02|0
1666915800000|2022-10-28 00:10:00|3578.72|3575.72|3581.22|3578.22|3582.52|3579.52|3577.52|3574.52|0
1666916100000|2022-10-28 00:15:00|3581.12|3578.12|3580.42|3578.42|3584.42|3582.42|3580.42|3578.12|1408
1666916400000|2022-10-28 00:20:00|3581.42|3579.42|3582.42|3580.42|3582.42|3580.42|3579.42|3577.42|326
1666916700000|2022-10-28 00:25:00|3583.42|3581.42|3583.42|3581.42|3584.42|3582.42|3581.42|3579.42|427
1666917000000|2022-10-28 00:30:00|3582.42|3580.42|3586.42|3584.42|3586.42|3584.42|3581.42|3579.42|270
1666917300000|2022-10-28 00:35:00|3585.92|3583.92|3586.42|3584.42|3587.42|3585.42|3585.42|3583.42|140
1666917600000|2022-10-28 00:40:00|3585.92|3583.92|3584.42|3582.42|3586.42|3584.42|3584.42|3582.42|125
1666917900000|2022-10-28 00:45:00|3583.42|3581.42|3585.42|3583.42|3585.42|3583.42|3582.42|3580.42|85
1666918200000|2022-10-28 00:50:00|3586.42|3584.42|3586.42|3584.42|3587.42|3585.42|3585.42|3583.42|163
1666918500000|2022-10-28 00:55:00|3587.42|3585.42|3586.42|3584.42|3587.42|3585.42|3586.42|3584.42|152
1666918800000|2022-10-28 01:00:00|3587.42|3585.42|3589.42|3587.42|3589.42|3587.42|3587.42|3585.42|96
1666919100000|2022-10-28 01:05:00|3588.42|3586.42|3589.42|3587.42|3589.42|3587.42|3588.42|3586.42|91
1666919400000|2022-10-28 01:10:00|3590.42|3588.42|3593.42|3591.42|3594.42|3592.42|3589.92|3587.92|251
1666919700000|2022-10-28 01:15:00|3592.92|3590.92|3592.42|3590.42|3595.42|3593.42|3590.42|3588.42|445
1666920000000|2022-10-28 01:20:00|3591.92|3589.92|3593.42|3591.42|3594.42|3592.42|3591.42|3589.42|334
1666920300000|2022-10-28 01:25:00|3593.92|3591.92|3594.42|3592.42|3594.92|3592.92|3592.42|3590.42|96
1666920600000|2022-10-28 01:30:00|3593.92|3591.92|3591.42|3589.42|3595.42|3593.42|3591.42|3589.42|87
1666920900000|2022-10-28 01:35:00|3592.42|3590.42|3592.42|3590.42|3593.42|3591.42|3589.42|3587.42|132
1666921200000|2022-10-28 01:40:00|3593.42|3591.42|3593.42|3591.42|3595.42|3593.42|3592.92|3590.92|95
1666921500000|2022-10-28 01:45:00|3593.92|3591.92|3593.42|3591.42|3594.42|3592.42|3592.42|3590.42|313
1666921800000|2022-10-28 01:50:00|3593.92|3591.92|3595.42|3593.42|3596.42|3594.42|3593.42|3591.42|141
1666922100000|2022-10-28 01:55:00|3595.92|3593.92|3596.42|3594.42|3598.42|3596.42|3595.42|3593.42|170
1666922400000|2022-10-28 02:00:00|3595.42|3593.42|3594.42|3592.42|3596.92|3594.92|3594.42|3592.42|81
1666922700000|2022-10-28 02:05:00|3594.92|3592.92|3594.42|3592.42|3595.92|3593.92|3593.42|3591.42|82
1666923000000|2022-10-28 02:10:00|3593.92|3591.92|3592.42|3590.42|3595.42|3593.42|3591.92|3589.92|42
1666923300000|2022-10-28 02:15:00|3592.92|3590.92|3593.42|3591.42|3593.42|3591.42|3591.42|3589.42|64
1666923600000|2022-10-28 02:20:00|3594.42|3592.42|3591.42|3589.42|3594.42|3592.42|3590.92|3588.92|113
1666923900000|2022-10-28 02:25:00|3590.92|3588.92|3590.42|3588.42|3591.42|3589.42|3589.42|3587.42|180
1666924200000|2022-10-28 02:30:00|3590.92|3588.92|3591.42|3589.42|3592.42|3590.42|3590.42|3588.42|77
1666924500000|2022-10-28 02:35:00|3590.92|3588.92|3590.42|3588.42|3591.42|3589.42|3589.92|3587.92|90
1666924800000|2022-10-28 02:40:00|3589.92|3587.92|3589.42|3587.42|3591.92|3589.92|3589.42|3587.42|202
1666925100000|2022-10-28 02:45:00|3589.92|3587.92|3588.42|3586.42|3590.42|3588.42|3587.42|3585.42|67
1666925400000|2022-10-28 02:50:00|3588.92|3586.92|3590.42|3588.42|3590.92|3588.92|3588.42|3586.42|129
1666925700000|2022-10-28 02:55:00|3589.42|3587.42|3590.92|3588.92|3591.42|3589.42|3588.42|3586.42|81
1666926000000|2022-10-28 03:00:00|3591.42|3589.42|3590.42|3588.42|3592.42|3590.42|3590.42|3588.42|99
1666926300000|2022-10-28 03:05:00|3589.42|3587.42|3589.92|3587.92|3590.42|3588.42|3588.42|3586.42|56
1666926600000|2022-10-28 03:10:00|3589.42|3587.42|3589.42|3587.42|3591.42|3589.42|3587.92|3585.92|67
1666926900000|2022-10-28 03:15:00|3588.92|3586.92|3587.42|3585.42|3589.42|3587.42|3587.42|3585.42|57
1666927200000|2022-10-28 03:20:00|3587.92|3585.92|3588.42|3586.42|3589.42|3587.42|3587.42|3585.42|48
1666927500000|2022-10-28 03:25:00|3587.42|3585.42|3588.42|3586.42|3588.42|3586.42|3587.42|3585.42|107
1666927800000|2022-10-28 03:30:00|3587.42|3585.42|3588.42|3586.42|3589.42|3587.42|3587.42|3585.42|58
1666928100000|2022-10-28 03:35:00|3588.92|3586.92|3589.42|3587.42|3589.42|3587.42|3587.42|3585.42|41
1666928400000|2022-10-28 03:40:00|3590.42|3588.42|3590.42|3588.42|3590.92|3588.92|3589.42|3587.42|175
1666928700000|2022-10-28 03:45:00|3589.92|3587.92|3587.42|3585.42|3590.42|3588.42|3587.42|3585.42|60
1666929000000|2022-10-28 03:50:00|3587.92|3585.92|3589.42|3587.42|3589.42|3587.42|3587.42|3585.42|96
1666929300000|2022-10-28 03:55:00|3589.92|3587.92|3589.42|3587.42|3590.42|3588.42|3587.42|3585.42|98
1666929600000|2022-10-28 04:00:00|3588.92|3586.92|3590.42|3588.42|3590.42|3588.42|3588.92|3586.92|74
1666929900000|2022-10-28 04:05:00|3589.42|3587.42|3589.42|3587.42|3590.42|3588.42|3588.42|3586.42|251
1666930200000|2022-10-28 04:10:00|3589.92|3587.92|3589.42|3587.42|3590.42|3588.42|3588.42|3586.42|57
1666930500000|2022-10-28 04:15:00|3588.92|3586.92|3588.42|3586.42|3589.42|3587.42|3588.42|3586.42|38
1666930800000|2022-10-28 04:20:00|3587.92|3585.92|3584.42|3582.42|3588.42|3586.42|3584.42|3582.42|131
1666931100000|2022-10-28 04:25:00|3584.92|3582.92|3586.42|3584.42|3586.92|3584.92|3584.92|3582.92|65
1666931400000|2022-10-28 04:30:00|3585.42|3583.42|3586.42|3584.42|3587.42|3585.42|3584.42|3582.42|102
1666931700000|2022-10-28 04:35:00|3586.92|3584.92|3586.42|3584.42|3587.42|3585.42|3585.92|3583.92|157
1666932000000|2022-10-28 04:40:00|3585.42|3583.42|3585.42|3583.42|3586.42|3584.42|3585.42|3583.42|154
1666932300000|2022-10-28 04:45:00|3584.42|3582.42|3586.42|3584.42|3586.42|3584.42|3584.42|3582.42|107
1666932600000|2022-10-28 04:50:00|3585.42|3583.42|3585.42|3583.42|3586.42|3584.42|3585.42|3583.42|232
1666932900000|2022-10-28 04:55:00|3584.92|3582.92|3585.42|3583.42|3585.42|3583.42|3584.42|3582.42|167
1666933200000|2022-10-28 05:00:00|3584.42|3582.42|3584.42|3582.42|3585.42|3583.42|3583.42|3581.42|109
1666933500000|2022-10-28 05:05:00|3583.42|3581.42|3583.42|3581.42|3585.42|3583.42|3582.42|3580.42|231
1666933800000|2022-10-28 05:10:00|3583.92|3581.92|3582.42|3580.42|3583.92|3581.92|3581.42|3579.42|328
1666934100000|2022-10-28 05:15:00|3581.42|3579.42|3581.42|3579.42|3583.42|3581.42|3581.42|3579.42|237
1666934400000|2022-10-28 05:20:00|3580.42|3578.42|3581.42|3579.42|3581.92|3579.92|3580.42|3578.42|144
1666934700000|2022-10-28 05:25:00|3582.42|3580.42|3581.42|3579.42|3582.42|3580.42|3581.42|3579.42|121
1666935000000|2022-10-28 05:30:00|3578.42|3576.42|3575.42|3573.42|3579.42|3577.42|3575.42|3573.42|1827
1666935300000|2022-10-28 05:35:00|3575.92|3573.92|3574.42|3572.42|3576.92|3574.92|3572.42|3570.42|787
1666935600000|2022-10-28 05:40:00|3573.42|3571.42|3572.42|3570.42|3574.92|3572.92|3571.42|3569.42|819
1666935900000|2022-10-28 05:45:00|3573.42|3571.42|3573.42|3571.42|3575.42|3573.42|3572.42|3570.42|798
1666936200000|2022-10-28 05:50:00|3572.42|3570.42|3575.42|3573.42|3575.42|3573.42|3572.42|3570.42|352
1666936500000|2022-10-28 05:55:00|3574.92|3572.92|3575.42|3573.42|3575.42|3573.42|3574.42|3572.42|462
1666936800000|2022-10-28 06:00:00|3575.17|3573.67|3577.17|3575.67|3578.17|3576.67|3574.17|3572.67|2601
1666937100000|2022-10-28 06:05:00|3578.17|3576.67|3573.17|3571.67|3578.17|3576.67|3572.17|3570.67|1315
1666937400000|2022-10-28 06:10:00|3572.17|3570.67|3575.17|3573.67|3576.17|3574.67|3572.17|3570.67|725
1666937700000|2022-10-28 06:15:00|3574.17|3572.67|3573.67|3572.17|3575.17|3573.67|3571.17|3569.67|1250
1666938000000|2022-10-28 06:20:00|3574.17|3572.67|3573.17|3571.67|3576.17|3574.67|3572.17|3570.67|1319
1666938300000|2022-10-28 06:25:00|3572.17|3570.67|3576.17|3574.67|3576.17|3574.67|3571.17|3569.67|940
1666938600000|2022-10-28 06:30:00|3575.67|3574.17|3576.17|3574.67|3576.17|3574.67|3574.17|3572.67|897
1666938900000|2022-10-28 06:35:00|3577.17|3575.67|3576.17|3574.67|3578.17|3576.67|3575.17|3573.67|1825
1666939200000|2022-10-28 06:40:00|3577.17|3575.67|3578.17|3576.67|3579.17|3577.67|3576.17|3574.67|1044
1666939500000|2022-10-28 06:45:00|3576.67|3575.17|3569.17|3567.67|3577.17|3575.67|3569.17|3567.67|3955
1666939800000|2022-10-28 06:50:00|3570.17|3568.67|3570.17|3568.67|3571.17|3569.67|3566.17|3564.67|4406
1666940100000|2022-10-28 06:55:00|3571.17|3569.67|3568.17|3566.67|3571.17|3569.67|3564.17|3562.67|3192
1666940400000|2022-10-28 07:00:00|3570.17|3568.67|3572.17|3570.67|3573.17|3571.67|3566.17|3564.67|13737
1666940700000|2022-10-28 07:05:00|3573.17|3571.67|3578.17|3576.67|3578.67|3577.17|3571.17|3569.67|6597
1666941000000|2022-10-28 07:10:00|3579.17|3577.67|3575.17|3573.67|3579.17|3577.67|3574.17|3572.67|7871
1666941300000|2022-10-28 07:15:00|3576.17|3574.67|3568.17|3566.67|3576.17|3574.67|3567.17|3565.67|7222
1666941600000|2022-10-28 07:20:00|3567.17|3565.67|3563.17|3561.67|3568.17|3566.67|3562.17|3560.67|10848
1666941900000|2022-10-28 07:25:00|3562.17|3560.67|3563.17|3561.67|3565.17|3563.67|3559.17|3557.67|8311
1666942200000|2022-10-28 07:30:00|3564.17|3562.67|3568.17|3566.67|3568.17|3566.67|3560.17|3558.67|8760
1666942500000|2022-10-28 07:35:00|3567.17|3565.67|3566.17|3564.67|3570.17|3568.67|3566.17|3564.67|8903
1666942800000|2022-10-28 07:40:00|3566.77|3565.27|3565.77|3564.27|3568.77|3567.27|3562.77|3561.27|8142
1666943100000|2022-10-28 07:45:00|3564.77|3563.27|3562.77|3561.27|3564.77|3563.27|3559.77|3558.27|11877
1666943400000|2022-10-28 07:50:00|3563.77|3562.27|3559.77|3558.27|3564.77|3563.27|3558.77|3557.27|6876
1666943700000|2022-10-28 07:55:00|3560.77|3559.27|3564.77|3563.27|3566.77|3565.27|3558.77|3557.27|11677
1666944000000|2022-10-28 08:00:00|3563.77|3562.27|3560.77|3559.27|3569.77|3568.27|3559.77|3558.27|13157
1666944300000|2022-10-28 08:05:00|3561.77|3560.27|3570.77|3569.27|3571.77|3570.27|3561.77|3560.27|8185
1666944600000|2022-10-28 08:10:00|3571.27|3569.77|3571.77|3570.27|3574.77|3573.27|3569.77|3568.27|6762
1666944900000|2022-10-28 08:15:00|3570.77|3569.27|3568.77|3567.27|3571.77|3570.27|3567.77|3566.27|2974
1666945200000|2022-10-28 08:20:00|3569.27|3567.77|3567.77|3566.27|3569.77|3568.27|3567.77|3566.27|6189
1666945500000|2022-10-28 08:25:00|3568.77|3567.27|3567.77|3566.27|3569.77|3568.27|3566.77|3565.27|4292
1666945800000|2022-10-28 08:30:00|3568.27|3566.77|3568.77|3567.27|3571.77|3570.27|3566.77|3565.27|4195
1666946100000|2022-10-28 08:35:00|3569.77|3568.27|3571.77|3570.27|3572.77|3571.27|3568.77|3567.27|2041
1666946400000|2022-10-28 08:40:00|3572.77|3571.27|3573.77|3572.27|3574.77|3573.27|3571.77|3570.27|3547
1666946700000|2022-10-28 08:45:00|3574.77|3573.27|3575.77|3574.27|3577.77|3576.27|3574.77|3573.27|5649
1666947000000|2022-10-28 08:50:00|3576.77|3575.27|3576.77|3575.27|3577.77|3576.27|3574.77|3573.27|5125
1666947300000|2022-10-28 08:55:00|3575.77|3574.27|3575.77|3574.27|3577.77|3576.27|3575.77|3574.27|5596
1666947600000|2022-10-28 09:00:00|3574.77|3573.27|3568.77|3567.27|3575.77|3574.27|3568.77|3567.27|5569
1666947900000|2022-10-28 09:05:00|3567.77|3566.27|3567.77|3566.27|3569.77|3568.27|3566.77|3565.27|4157
1666948200000|2022-10-28 09:10:00|3566.77|3565.27|3566.77|3565.27|3570.77|3569.27|3565.77|3564.27|7420
1666948500000|2022-10-28 09:15:00|3565.77|3564.27|3568.77|3567.27|3568.77|3567.27|3561.77|3560.27|5184
1666948800000|2022-10-28 09:20:00|3569.77|3568.27|3573.77|3572.27|3574.77|3573.27|3568.77|3567.27|5553
1666949100000|2022-10-28 09:25:00|3574.77|3573.27|3573.77|3572.27|3574.77|3573.27|3572.77|3571.27|2370
1666949400000|2022-10-28 09:30:00|3572.77|3571.27|3571.77|3570.27|3575.77|3574.27|3571.77|3570.27|8877
1666949700000|2022-10-28 09:35:00|3570.77|3569.27|3569.77|3568.27|3571.77|3570.27|3568.77|3567.27|4670
1666950000000|2022-10-28 09:40:00|3570.27|3568.77|3572.77|3571.27|3572.77|3571.27|3569.77|3568.27|4450
1666950300000|2022-10-28 09:45:00|3573.77|3572.27|3575.77|3574.27|3576.77|3575.27|3572.77|3571.27|6925
1666950600000|2022-10-28 09:50:00|3576.77|3575.27|3581.77|3580.27|3581.77|3580.27|3576.77|3575.27|23676
1666950900000|2022-10-28 09:55:00|3582.77|3581.27|3585.77|3584.27|3586.77|3585.27|3579.77|3578.27|21307
1666951200000|2022-10-28 10:00:00|3584.77|3583.27|3582.77|3581.27|3585.77|3584.27|3581.77|3580.27|11908
1666951500000|2022-10-28 10:05:00|3581.77|3580.27|3582.77|3581.27|3583.77|3582.27|3581.77|3580.27|3506
1666951800000|2022-10-28 10:10:00|3581.77|3580.27|3579.77|3578.27|3581.77|3580.27|3578.77|3577.27|4998
1666952100000|2022-10-28 10:15:00|3580.77|3579.27|3579.77|3578.27|3580.77|3579.27|3577.77|3576.27|1475
1666952400000|2022-10-28 10:20:00|3580.77|3579.27|3581.77|3580.27|3582.77|3581.27|3579.77|3578.27|2611
1666952700000|2022-10-28 10:25:00|3580.77|3579.27|3579.77|3578.27|3581.77|3580.27|3579.77|3578.27|1711
1666953000000|2022-10-28 10:30:00|3578.77|3577.27|3584.77|3583.27|3585.77|3584.27|3578.77|3577.27|2850
1666953300000|2022-10-28 10:35:00|3585.77|3584.27|3583.77|3582.27|3585.77|3584.27|3582.77|3581.27|3738
1666953600000|2022-10-28 10:40:00|3584.77|3583.27|3585.77|3584.27|3586.77|3585.27|3584.77|3583.27|2126
1666953900000|2022-10-28 10:45:00|3586.77|3585.27|3584.77|3583.27|3586.77|3585.27|3583.77|3582.27|2123
1666954200000|2022-10-28 10:50:00|3583.77|3582.27|3586.77|3585.27|3586.77|3585.27|3581.77|3580.27|2258
1666954500000|2022-10-28 10:55:00|3587.77|3586.27|3585.77|3584.27|3587.77|3586.27|3584.77|3583.27|1834
1666954800000|2022-10-28 11:00:00|3586.77|3585.27|3585.77|3584.27|3587.77|3586.27|3585.77|3584.27|2284
1666955100000|2022-10-28 11:05:00|3586.77|3585.27|3582.77|3581.27|3586.77|3585.27|3580.77|3579.27|2958
1666955400000|2022-10-28 11:10:00|3581.77|3580.27|3584.77|3583.27|3584.77|3583.27|3581.77|3580.27|2973
1666955700000|2022-10-28 11:15:00|3583.77|3582.27|3585.77|3584.27|3585.77|3584.27|3582.77|3581.27|1759
1666956000000|2022-10-28 11:20:00|3584.77|3583.27|3588.77|3587.27|3589.77|3588.27|3584.77|3583.27|2968
1666956300000|2022-10-28 11:25:00|3589.27|3587.77|3590.27|3588.77|3590.77|3589.27|3588.77|3587.27|2014
1666956600000|2022-10-28 11:30:00|3589.77|3588.27|3587.77|3586.27|3589.77|3588.27|3586.77|3585.27|2832
1666956900000|2022-10-28 11:35:00|3588.77|3587.27|3587.77|3586.27|3590.77|3589.27|3587.77|3586.27|2518
1666957200000|2022-10-28 11:40:00|3587.4|3585.9|3587.4|3585.9|3588.4|3586.9|3586.4|3584.9|1081
1666957500000|2022-10-28 11:45:00|3588.4|3586.9|3590.4|3588.9|3590.4|3588.9|3587.4|3585.9|2714
1666957800000|2022-10-28 11:50:00|3589.4|3587.9|3589.4|3587.9|3590.4|3588.9|3587.4|3585.9|2930
1666958100000|2022-10-28 11:55:00|3588.4|3586.9|3587.4|3585.9|3588.4|3586.9|3586.4|3584.9|1670
1666958400000|2022-10-28 12:00:00|3586.9|3585.4|3587.4|3585.9|3587.4|3585.9|3584.4|3582.9|2579
1666958700000|2022-10-28 12:05:00|3586.4|3584.9|3584.4|3582.9|3587.4|3585.9|3583.4|3581.9|2410
1666959000000|2022-10-28 12:10:00|3585.4|3583.9|3585.4|3583.9|3587.4|3585.9|3585.4|3583.9|2514
1666959300000|2022-10-28 12:15:00|3586.4|3584.9|3589.4|3587.9|3589.4|3587.9|3585.4|3583.9|2534
1666959600000|2022-10-28 12:20:00|3588.9|3587.4|3588.4|3586.9|3590.4|3588.9|3587.4|3585.9|4864
1666959900000|2022-10-28 12:25:00|3589.4|3587.9|3583.4|3581.9|3589.4|3587.9|3583.4|3581.9|2961
1666960200000|2022-10-28 12:30:00|3578.4|3576.9|3595.4|3593.9|3608.4|3606.9|3578.4|3576.9|21169
1666960500000|2022-10-28 12:35:00|3594.4|3592.9|3591.4|3589.9|3597.4|3595.9|3590.4|3588.9|7259
1666960800000|2022-10-28 12:40:00|3590.4|3588.9|3590.4|3588.9|3593.4|3591.9|3587.4|3585.9|5667
1666961100000|2022-10-28 12:45:00|3591.4|3589.9|3583.4|3581.9|3591.4|3589.9|3581.4|3579.9|4167
1666961400000|2022-10-28 12:50:00|3583.9|3582.4|3586.4|3584.9|3588.4|3586.9|3581.9|3580.4|4270
1666961700000|2022-10-28 12:55:00|3585.4|3583.9|3593.4|3591.9|3593.4|3591.9|3584.4|3582.9|5642
1666962000000|2022-10-28 13:00:00|3594.4|3592.9|3594.4|3592.9|3594.4|3592.9|3588.4|3586.9|5118
1666962300000|2022-10-28 13:05:00|3593.9|3592.4|3599.4|3597.9|3602.4|3600.9|3593.4|3591.9|6174
1666962600000|2022-10-28 13:10:00|3598.4|3596.9|3596.4|3594.9|3603.4|3601.9|3595.4|3593.9|3725
1666962900000|2022-10-28 13:15:00|3597.4|3595.9|3595.4|3593.9|3597.4|3595.9|3591.4|3589.9|5473
1666963200000|2022-10-28 13:20:00|3594.4|3592.9|3597.4|3595.9|3598.4|3596.9|3594.4|3592.9|4626
1666963500000|2022-10-28 13:25:00|3598.4|3596.9|3595.4|3593.9|3599.4|3597.9|3594.9|3593.4|3688
1666963800000|2022-10-28 13:30:00|3594.4|3592.9|3602.4|3600.9|3606.4|3604.9|3592.9|3591.4|9219
1666964100000|2022-10-28 13:35:00|3603.4|3601.9|3605.4|3603.9|3606.4|3604.9|3601.4|3599.9|6557
1666964400000|2022-10-28 13:40:00|3606.4|3604.9|3605.4|3603.9|3608.4|3606.9|3602.9|3601.4|6029
1666964700000|2022-10-28 13:45:00|3606.4|3604.9|3604.4|3602.9|3607.4|3605.9|3602.4|3600.9|4366
1666965000000|2022-10-28 13:50:00|3603.4|3601.9|3606.4|3604.9|3607.4|3605.9|3601.4|3599.9|5582
1666965300000|2022-10-28 13:55:00|3605.4|3603.9|3602.9|3601.4|3609.4|3607.9|3602.4|3600.9|3737
1666965600000|2022-10-28 14:00:00|3603.9|3602.4|3601.4|3599.9|3611.4|3609.9|3600.4|3598.9|7860
1666965900000|2022-10-28 14:05:00|3602.4|3600.9|3600.4|3598.9|3605.4|3603.9|3599.4|3597.9|5331
1666966200000|2022-10-28 14:10:00|3600.28|3598.78|3600.28|3598.78|3602.28|3600.78|3593.28|3591.78|8056
1666966500000|2022-10-28 14:15:00|3599.28|3597.78|3603.28|3601.78|3607.28|3605.78|3598.28|3596.78|8694
1666966800000|2022-10-28 14:20:00|3602.28|3600.78|3601.28|3599.78|3604.28|3602.78|3599.28|3597.78|4248
1666967100000|2022-10-28 14:25:00|3602.28|3600.78|3609.28|3607.78|3610.28|3608.78|3601.28|3599.78|6238
1666967400000|2022-10-28 14:30:00|3610.28|3608.78|3605.28|3603.78|3612.28|3610.78|3605.28|3603.78|6217
1666967700000|2022-10-28 14:35:00|3606.28|3604.78|3609.28|3607.78|3609.28|3607.78|3603.28|3601.78|3853
1666968000000|2022-10-28 14:40:00|3608.28|3606.78|3610.28|3608.78|3611.28|3609.78|3605.28|3603.78|4754
1666968300000|2022-10-28 14:45:00|3611.28|3609.78|3612.28|3610.78|3614.28|3612.78|3609.28|3607.78|8052
1666968600000|2022-10-28 14:50:00|3613.28|3611.78|3612.28|3610.78|3614.28|3612.78|3610.28|3608.78|7124
1666968900000|2022-10-28 14:55:00|3612.78|3611.28|3613.28|3611.78|3614.28|3612.78|3611.28|3609.78|3813
1666969200000|2022-10-28 15:00:00|3613.78|3612.28|3611.28|3609.78|3615.28|3613.78|3611.28|3609.78|6823
1666969500000|2022-10-28 15:05:00|3612.28|3610.78|3612.28|3610.78|3614.28|3612.78|3609.28|3607.78|6210
1666969800000|2022-10-28 15:10:00|3611.28|3609.78|3614.28|3612.78|3615.28|3613.78|3611.28|3609.78|6242
1666970100000|2022-10-28 15:15:00|3613.28|3611.78|3615.28|3613.78|3615.28|3613.78|3611.28|3609.78|6524
1666970400000|2022-10-28 15:20:00|3616.28|3614.78|3615.28|3613.78|3617.28|3615.78|3614.28|3612.78|6349
1666970700000|2022-10-28 15:25:00|3614.28|3612.78|3612.28|3610.78|3615.28|3613.78|3612.28|3610.78|20164
1666971000000|2022-10-28 15:30:00|3610.29|3608.79|3612.29|3610.79|3614.29|3612.79|3610.29|3608.79|29461
1666971300000|2022-10-28 15:35:00|3611.29|3609.79|3615.29|3613.79|3616.29|3614.79|3610.29|3608.79|24208
1666971600000|2022-10-28 15:40:00|3615.79|3614.29|3618.29|3616.79|3618.29|3616.79|3614.79|3613.29|15840
1666971900000|2022-10-28 15:45:00|3619.29|3617.79|3618.29|3616.79|3620.29|3618.79|3617.29|3615.79|11455
1666972200000|2022-10-28 15:50:00|3617.29|3615.79|3617.29|3615.79|3619.29|3617.79|3617.29|3615.79|5805
1666972500000|2022-10-28 15:55:00|3618.29|3616.79|3618.29|3616.79|3619.29|3617.79|3617.29|3615.79|3578
1666972800000|2022-10-28 16:00:00|3619.29|3617.79|3616.29|3614.79|3620.29|3618.79|3616.29|3614.79|3686
1666973100000|2022-10-28 16:05:00|3617.29|3615.79|3614.29|3612.79|3617.29|3615.79|3613.29|3611.79|4717
1666973400000|2022-10-28 16:10:00|3615.29|3613.79|3619.29|3617.79|3619.29|3617.79|3614.29|3612.79|1480
1666973700000|2022-10-28 16:15:00|3620.29|3618.79|3622.29|3620.79|3622.29|3620.79|3619.29|3617.79|3403
1666974000000|2022-10-28 16:20:00|3621.29|3619.79|3626.29|3624.79|3626.29|3624.79|3621.29|3619.79|2653
1666974300000|2022-10-28 16:25:00|3625.29|3623.79|3626.29|3624.79|3626.29|3624.79|3624.29|3622.79|2694
1666974600000|2022-10-28 16:30:00|3625.29|3623.79|3627.29|3625.79|3627.29|3625.79|3625.29|3623.79|1031
1666974900000|2022-10-28 16:35:00|3626.29|3624.79|3625.29|3623.79|3628.29|3626.79|3625.29|3623.79|1937
1666975200000|2022-10-28 16:40:00|3626.29|3624.79|3625.29|3623.79|3626.29|3624.79|3623.29|3621.79|1837
1666975500000|2022-10-28 16:45:00|3624.29|3622.79|3624.29|3622.79|3624.29|3622.79|3622.29|3620.79|3192
1666975800000|2022-10-28 16:50:00|3623.79|3622.29|3627.29|3625.79|3627.29|3625.79|3623.29|3621.79|1495
1666976100000|2022-10-28 16:55:00|3626.79|3625.29|3627.29|3625.79|3627.29|3625.79|3626.29|3624.79|1458
1666976400000|2022-10-28 17:00:00|3626.79|3625.29|3627.29|3625.79|3628.29|3626.79|3626.29|3624.79|1237
1666976700000|2022-10-28 17:05:00|3628.29|3626.79|3630.29|3628.79|3631.29|3629.79|3627.29|3625.79|1841
1666977000000|2022-10-28 17:10:00|3629.29|3627.79|3630.29|3628.79|3631.29|3629.79|3629.29|3627.79|1171
1666977300000|2022-10-28 17:15:00|3631.29|3629.79|3628.29|3626.79|3631.29|3629.79|3628.29|3626.79|782
1666977600000|2022-10-28 17:20:00|3629.29|3627.79|3629.79|3628.29|3630.29|3628.79|3627.79|3626.29|958
1666977900000|2022-10-28 17:25:00|3629.29|3627.79|3630.29|3628.79|3631.29|3629.79|3629.29|3627.79|698
1666978200000|2022-10-28 17:30:00|3631.29|3629.79|3631.29|3629.79|3631.29|3629.79|3630.29|3628.79|677
1666978500000|2022-10-28 17:35:00|3632.29|3630.79|3632.29|3630.79|3633.29|3631.79|3631.29|3629.79|905
1666978800000|2022-10-28 17:40:00|3632.79|3631.29|3632.29|3630.79|3633.29|3631.79|3631.79|3630.29|566
1666979100000|2022-10-28 17:45:00|3633.29|3631.79|3633.29|3631.79|3634.29|3632.79|3633.29|3631.79|781
1666979400000|2022-10-28 17:50:00|3634.29|3632.79|3634.29|3632.79|3634.29|3632.79|3633.29|3631.79|874
1666979700000|2022-10-28 17:55:00|3633.29|3631.79|3630.29|3628.79|3634.29|3632.79|3630.29|3628.79|787
1666980000000|2022-10-28 18:00:00|3631.29|3629.79|3630.29|3628.79|3632.29|3630.79|3629.29|3627.79|1482
1666980300000|2022-10-28 18:05:00|3629.79|3628.29|3629.29|3627.79|3631.29|3629.79|3629.29|3627.79|600
1666980600000|2022-10-28 18:10:00|3630.29|3628.79|3631.29|3629.79|3631.29|3629.79|3629.29|3627.79|768
1666980900000|2022-10-28 18:15:00|3632.29|3630.79|3632.79|3631.29|3634.29|3632.79|3631.79|3630.29|765
1666981200000|2022-10-28 18:20:00|3632.29|3630.79|3632.29|3630.79|3633.29|3631.79|3632.29|3630.79|586
1666981500000|2022-10-28 18:25:00|3633.29|3631.79|3632.29|3630.79|3633.29|3631.79|3631.29|3629.79|723
1666981800000|2022-10-28 18:30:00|3631.29|3629.79|3634.29|3632.79|3634.29|3632.79|3631.29|3629.79|622
1666982100000|2022-10-28 18:35:00|3635.29|3633.79|3635.29|3633.79|3636.29|3634.79|3634.29|3632.79|1186
1666982400000|2022-10-28 18:40:00|3636.29|3634.79|3636.29|3634.79|3636.29|3634.79|3636.29|3634.79|602
1666982700000|2022-10-28 18:45:00|3635.29|3633.79|3636.29|3634.79|3636.29|3634.79|3635.29|3633.79|704
1666983000000|2022-10-28 18:50:00|3637.29|3635.79|3635.29|3633.79|3637.29|3635.79|3634.29|3632.79|632
1666983300000|2022-10-28 18:55:00|3635.79|3634.29|3636.29|3634.79|3636.29|3634.79|3635.29|3633.79|852
1666983600000|2022-10-28 19:00:00|3637.29|3635.79|3635.29|3633.79|3638.29|3636.79|3635.29|3633.79|1367
1666983900000|2022-10-28 19:05:00|3636.29|3634.79|3636.29|3634.79|3636.29|3634.79|3634.29|3632.79|990
1666984200000|2022-10-28 19:10:00|3637.29|3635.79|3637.29|3635.79|3637.29|3635.79|3636.29|3634.79|621
1666984500000|2022-10-28 19:15:00|3636.79|3635.29|3636.29|3634.79|3637.29|3635.79|3636.29|3634.79|1373
1666984800000|2022-10-28 19:20:00|3635.29|3633.79|3636.29|3634.79|3636.29|3634.79|3635.29|3633.79|726
1666985100000|2022-10-28 19:25:00|3637.29|3635.79|3638.29|3636.79|3638.29|3636.79|3637.29|3635.79|1236
1666985400000|2022-10-28 19:30:00|3637.29|3635.79|3639.29|3637.79|3639.29|3637.79|3636.79|3635.29|1776
1666985700000|2022-10-28 19:35:00|3638.29|3636.79|3638.29|3636.79|3639.29|3637.79|3636.29|3634.79|1379
1666986000000|2022-10-28 19:40:00|3637.29|3635.79|3638.29|3636.79|3639.29|3637.79|3637.29|3635.79|1092
1666986300000|2022-10-28 19:45:00|3637.29|3635.79|3639.29|3637.79|3639.29|3637.79|3637.29|3635.79|2060
1666986600000|2022-10-28 19:50:00|3638.29|3636.79|3641.29|3639.79|3642.29|3640.79|3638.29|3636.79|5113
1666986900000|2022-10-28 19:55:00|3641.79|3640.29|3641.79|3640.29|3644.29|3642.79|3641.29|3639.79|9045
1666987200000|2022-10-28 20:00:00|3643.84|3640.84|3646.04|3643.04|3646.64|3643.64|3642.84|3639.84|51050
1666987500000|2022-10-28 20:05:00|3646.24|3643.24|3644.84|3641.84|3646.24|3643.24|3644.64|3641.64|0
1666987800000|2022-10-28 20:10:00|3645.04|3642.04|3647.84|3644.84|3647.84|3644.84|3644.84|3641.84|0
1666988100000|2022-10-28 20:15:00|3647.64|3644.64|3650.34|3647.34|3650.94|3647.94|3647.64|3644.64|0
1666988400000|2022-10-28 20:20:00|3650.14|3647.14|3650.74|3647.74|3651.14|3648.14|3649.94|3646.94|0
1666988700000|2022-10-28 20:25:00|3650.84|3647.84|3652.34|3649.34|3652.54|3649.54|3650.74|3647.74|0
1666989000000|2022-10-28 20:30:00|3652.54|3649.54|3652.14|3649.14|3653.54|3650.54|3651.94|3648.94|0
1666989300000|2022-10-28 20:35:00|3652.24|3649.24|3652.74|3649.74|3653.14|3650.14|3652.14|3649.14|0
1666989600000|2022-10-28 20:40:00|3653.14|3650.14|3652.74|3649.74|3653.14|3650.14|3652.54|3649.54|0
1666989900000|2022-10-28 20:45:00|3652.64|3649.64|3652.54|3649.54|3652.84|3649.84|3652.34|3649.34|0
1666990200000|2022-10-28 20:50:00|3652.74|3649.74|3653.14|3650.14|3653.94|3650.94|3652.74|3649.74|0
1666990500000|2022-10-28 20:55:00|3653.24|3650.24|3653.14|3650.14|3653.34|3650.34|3652.94|3649.94|0
1667167200000|2022-10-30 22:00:00|3641.74|3638.74|3639.24|3636.24|3641.84|3638.84|3638.54|3635.54|0
1667167500000|2022-10-30 22:05:00|3639.04|3636.04|3638.54|3635.54|3639.04|3636.04|3636.34|3633.34|0
1667167800000|2022-10-30 22:10:00|3638.64|3635.64|3638.64|3635.64|3639.44|3636.44|3637.34|3634.34|0
1667168100000|2022-10-30 22:15:00|3638.84|3635.84|3639.64|3636.64|3639.64|3636.64|3638.34|3635.34|0
1667168400000|2022-10-30 22:20:00|3639.44|3636.44|3639.64|3636.64|3639.64|3636.64|3638.84|3635.84|0
1667168700000|2022-10-30 22:25:00|3639.74|3636.74|3638.34|3635.34|3639.84|3636.84|3638.24|3635.24|0
1667169000000|2022-10-30 22:30:00|3638.44|3635.44|3638.24|3635.24|3639.44|3636.44|3637.94|3634.94|0
1667169300000|2022-10-30 22:35:00|3637.94|3634.94|3638.64|3635.64|3638.64|3635.64|3637.94|3634.94|0
1667169600000|2022-10-30 22:40:00|3638.74|3635.74|3638.44|3635.44|3641.04|3638.04|3638.04|3635.04|0
1667169900000|2022-10-30 22:45:00|3638.34|3635.34|3640.34|3637.34|3642.64|3639.64|3638.24|3635.24|0
1667170200000|2022-10-30 22:50:00|3640.44|3637.44|3640.84|3637.84|3642.04|3639.04|3640.44|3637.44|0
1667170500000|2022-10-30 22:55:00|3640.64|3637.64|3641.04|3638.04|3641.24|3638.24|3640.04|3637.04|0
1667170800000|2022-10-30 23:00:00|3641.14|3638.14|3641.64|3638.64|3642.84|3639.84|3640.44|3637.44|0
1667171100000|2022-10-30 23:05:00|3641.74|3638.74|3642.04|3639.04|3643.44|3640.44|3641.34|3638.34|0
1667171400000|2022-10-30 23:10:00|3642.14|3639.14|3642.84|3639.84|3642.84|3639.84|3640.84|3637.84|0
1667171700000|2022-10-30 23:15:00|3642.74|3639.74|3641.44|3638.44|3643.84|3640.84|3641.04|3638.04|0
1667172000000|2022-10-30 23:20:00|3641.64|3638.64|3642.64|3639.64|3643.64|3640.64|3641.64|3638.64|0
1667172300000|2022-10-30 23:25:00|3642.84|3639.84|3640.24|3637.24|3643.34|3640.34|3640.24|3637.24|0
1667172600000|2022-10-30 23:30:00|3640.44|3637.44|3641.04|3638.04|3641.44|3638.44|3639.64|3636.64|0
1667172900000|2022-10-30 23:35:00|3640.84|3637.84|3642.44|3639.44|3643.04|3640.04|3640.64|3637.64|0
1667173200000|2022-10-30 23:40:00|3642.34|3639.34|3640.04|3637.04|3642.64|3639.64|3639.74|3636.74|0
1667173500000|2022-10-30 23:45:00|3639.84|3636.84|3639.24|3636.24|3640.44|3637.44|3639.04|3636.04|0
1667173800000|2022-10-30 23:50:00|3639.34|3636.34|3639.84|3636.84|3640.44|3637.44|3638.84|3635.84|0
1667174100000|2022-10-30 23:55:00|3640.04|3637.04|3639.24|3636.24|3640.04|3637.04|3638.84|3635.84|0
1667174400000|2022-10-31 00:00:00|3639.44|3636.44|3640.44|3637.44|3640.94|3637.94|3639.24|3636.24|0
1667174700000|2022-10-31 00:05:00|3640.34|3637.34|3640.04|3637.04|3641.64|3638.64|3639.84|3636.84|0
1667175000000|2022-10-31 00:10:00|3640.14|3637.14|3638.24|3635.24|3641.04|3638.04|3638.04|3635.04|0
1667175300000|2022-10-31 00:15:00|3638.44|3635.44|3635.54|3633.54|3638.84|3635.84|3635.54|3633.54|413
1667175600000|2022-10-31 00:20:00|3635.04|3633.04|3632.54|3630.54|3635.04|3633.04|3631.54|3629.54|171
1667175900000|2022-10-31 00:25:00|3633.54|3631.54|3633.54|3631.54|3633.54|3631.54|3632.54|3630.54|74
1667176200000|2022-10-31 00:30:00|3632.54|3630.54|3632.54|3630.54|3634.54|3632.54|3632.54|3630.54|113
1667176500000|2022-10-31 00:35:00|3633.54|3631.54|3631.54|3629.54|3633.54|3631.54|3630.54|3628.54|169
1667176800000|2022-10-31 00:40:00|3630.54|3628.54|3630.04|3628.04|3631.54|3629.54|3630.04|3628.04|164
1667177100000|2022-10-31 00:45:00|3629.54|3627.54|3630.54|3628.54|3630.54|3628.54|3628.54|3626.54|317
1667177400000|2022-10-31 00:50:00|3629.54|3627.54|3630.54|3628.54|3630.54|3628.54|3629.54|3627.54|74
1667177700000|2022-10-31 00:55:00|3629.54|3627.54|3629.54|3627.54|3630.54|3628.54|3629.54|3627.54|80
1667178000000|2022-10-31 01:00:00|3629.04|3627.04|3627.54|3625.54|3629.04|3627.04|3627.54|3625.54|444
1667178300000|2022-10-31 01:05:00|3628.54|3626.54|3628.54|3626.54|3629.54|3627.54|3628.04|3626.04|301
1667178600000|2022-10-31 01:10:00|3629.54|3627.54|3627.54|3625.54|3629.54|3627.54|3627.54|3625.54|250
1667178900000|2022-10-31 01:15:00|3626.54|3624.54|3627.54|3625.54|3627.54|3625.54|3624.54|3622.54|374
1667179200000|2022-10-31 01:20:00|3627.04|3625.04|3627.54|3625.54|3628.54|3626.54|3626.54|3624.54|108
1667179500000|2022-10-31 01:25:00|3627.04|3625.04|3627.54|3625.54|3629.54|3627.54|3627.04|3625.04|114
1667179800000|2022-10-31 01:30:00|3628.04|3626.04|3624.54|3622.54|3628.54|3626.54|3622.54|3620.54|285
1667180100000|2022-10-31 01:35:00|3623.54|3621.54|3626.54|3624.54|3627.54|3625.54|3623.54|3621.54|153
1667180400000|2022-10-31 01:40:00|3627.04|3625.04|3626.54|3624.54|3627.54|3625.54|3625.54|3623.54|135
1667180700000|2022-10-31 01:45:00|3627.54|3625.54|3629.54|3627.54|3631.54|3629.54|3626.54|3624.54|303
1667181000000|2022-10-31 01:50:00|3630.04|3628.04|3630.54|3628.54|3631.54|3629.54|3628.54|3626.54|179
1667181300000|2022-10-31 01:55:00|3631.54|3629.54|3630.54|3628.54|3632.54|3630.54|3630.54|3628.54|283
1667181600000|2022-10-31 02:00:00|3630.04|3628.04|3628.54|3626.54|3632.54|3630.54|3628.54|3626.54|272
1667181900000|2022-10-31 02:05:00|3627.54|3625.54|3627.54|3625.54|3628.54|3626.54|3627.04|3625.04|164
1667182200000|2022-10-31 02:10:00|3627.04|3625.04|3626.54|3624.54|3627.54|3625.54|3626.54|3624.54|133
1667182500000|2022-10-31 02:15:00|3627.54|3625.54|3627.54|3625.54|3628.54|3626.54|3626.54|3624.54|152
1667182800000|2022-10-31 02:20:00|3626.54|3624.54|3627.54|3625.54|3627.54|3625.54|3626.54|3624.54|151
1667183100000|2022-10-31 02:25:00|3627.04|3625.04|3627.54|3625.54|3629.54|3627.54|3626.54|3624.54|196
1667183400000|2022-10-31 02:30:00|3628.54|3626.54|3630.54|3628.54|3630.54|3628.54|3628.54|3626.54|269
1667183700000|2022-10-31 02:35:00|3629.54|3627.54|3630.54|3628.54|3630.54|3628.54|3629.54|3627.54|165
1667184000000|2022-10-31 02:40:00|3631.54|3629.54|3629.54|3627.54|3631.54|3629.54|3629.54|3627.54|317
1667184300000|2022-10-31 02:45:00|3628.54|3626.54|3628.54|3626.54|3629.54|3627.54|3628.54|3626.54|303
1667184600000|2022-10-31 02:50:00|3629.54|3627.54|3627.54|3625.54|3629.54|3627.54|3627.54|3625.54|476
1667184900000|2022-10-31 02:55:00|||||||||164
1667185200000|2022-10-31 03:00:00|3628.54|3626.54|3627.54|3625.54|3628.54|3626.54|3627.54|3625.54|259
1667185500000|2022-10-31 03:05:00|3626.54|3624.54|3630.54|3628.54|3630.54|3628.54|3626.54|3624.54|367
1667185800000|2022-10-31 03:10:00|3631.54|3629.54|3629.54|3627.54|3631.54|3629.54|3629.54|3627.54|159
1667186100000|2022-10-31 03:15:00|3630.54|3628.54|3628.54|3626.54|3630.54|3628.54|3628.54|3626.54|109
1667186400000|2022-10-31 03:20:00|3627.54|3625.54|3628.54|3626.54|3628.54|3626.54|3627.54|3625.54|84
1667186700000|2022-10-31 03:25:00|3629.54|3627.54|3627.54|3625.54|3629.54|3627.54|3627.54|3625.54|101
1667187000000|2022-10-31 03:30:00|3627.04|3625.04|3627.54|3625.54|3628.54|3626.54|3626.54|3624.54|72
1667187300000|2022-10-31 03:35:00|3628.54|3626.54|3627.54|3625.54|3628.54|3626.54|3627.54|3625.54|50
1667187600000|2022-10-31 03:40:00|3628.54|3626.54|3628.54|3626.54|3628.54|3626.54|3627.54|3625.54|76
1667187900000|2022-10-31 03:45:00|3629.54|3627.54|3630.54|3628.54|3630.54|3628.54|3629.54|3627.54|65
1667188200000|2022-10-31 03:50:00|3631.54|3629.54|3631.54|3629.54|3633.54|3631.54|3631.54|3629.54|112
1667188500000|2022-10-31 03:55:00|3632.54|3630.54|3630.54|3628.54|3632.54|3630.54|3630.54|3628.54|89
1667188800000|2022-10-31 04:00:00|3631.54|3629.54|3630.54|3628.54|3631.54|3629.54|3630.54|3628.54|75
1667189100000|2022-10-31 04:05:00|3631.54|3629.54|3630.54|3628.54|3631.54|3629.54|3630.54|3628.54|44
1667189400000|2022-10-31 04:10:00|3629.54|3627.54|3629.54|3627.54|3630.54|3628.54|3629.54|3627.54|66
1667189700000|2022-10-31 04:15:00|||||||||42
1667190000000|2022-10-31 04:20:00|3628.54|3626.54|3628.54|3626.54|3628.54|3626.54|3628.54|3626.54|70
1667190300000|2022-10-31 04:25:00|3628.04|3626.04|3628.54|3626.54|3628.54|3626.54|3627.54|3625.54|245
1667190600000|2022-10-31 04:30:00|3627.54|3625.54|3626.54|3624.54|3627.54|3625.54|3626.54|3624.54|108
1667190900000|2022-10-31 04:35:00|3627.54|3625.54|3626.54|3624.54|3627.54|3625.54|3626.54|3624.54|204
1667191200000|2022-10-31 04:40:00|3627.54|3625.54|3627.54|3625.54|3628.54|3626.54|3626.54|3624.54|440
1667191500000|2022-10-31 04:45:00|3626.54|3624.54|3626.54|3624.54|3626.54|3624.54|3626.54|3624.54|44
1667191800000|2022-10-31 04:50:00|||||||||46
1667192100000|2022-10-31 04:55:00|||||||||46
1667192400000|2022-10-31 05:00:00|3625.54|3623.54|3627.54|3625.54|3628.54|3626.54|3624.54|3622.54|557
1667192700000|2022-10-31 05:05:00|3628.54|3626.54|3629.54|3627.54|3631.54|3629.54|3628.54|3626.54|186
1667193000000|2022-10-31 05:10:00|3628.54|3626.54|3627.54|3625.54|3628.54|3626.54|3627.54|3625.54|79
1667193300000|2022-10-31 05:15:00|3627.04|3625.04|3628.54|3626.54|3628.54|3626.54|3626.54|3624.54|63
1667193600000|2022-10-31 05:20:00|3627.54|3625.54|3627.54|3625.54|3628.54|3626.54|3627.54|3625.54|182
1667193900000|2022-10-31 05:25:00|3628.54|3626.54|3627.54|3625.54|3628.54|3626.54|3626.54|3624.54|233
1667194200000|2022-10-31 05:30:00|3626.54|3624.54|3627.54|3625.54|3628.54|3626.54|3626.54|3624.54|138
1667194500000|2022-10-31 05:35:00|3628.04|3626.04|3627.54|3625.54|3629.54|3627.54|3627.54|3625.54|117
1667194800000|2022-10-31 05:40:00|3628.54|3626.54|3626.54|3624.54|3628.54|3626.54|3626.54|3624.54|79
1667195100000|2022-10-31 05:45:00|3627.04|3625.04|3623.54|3621.54|3627.54|3625.54|3623.54|3621.54|309
1667195400000|2022-10-31 05:50:00|3623.04|3621.04|3626.54|3624.54|3626.54|3624.54|3622.54|3620.54|218
1667195700000|2022-10-31 05:55:00|3627.04|3625.04|3628.54|3626.54|3628.54|3626.54|3625.54|3623.54|110
1667196000000|2022-10-31 06:00:00|3627.54|3625.54|3627.54|3625.54|3629.54|3627.54|3627.54|3625.54|424
1667196300000|2022-10-31 06:05:00|3627.04|3625.04|3628.54|3626.54|3628.54|3626.54|3627.04|3625.04|131
1667196600000|2022-10-31 06:10:00|3628.04|3626.04|3627.54|3625.54|3628.04|3626.04|3626.54|3624.54|214
1667196900000|2022-10-31 06:15:00|3628.54|3626.54|3626.54|3624.54|3628.54|3626.54|3625.54|3623.54|133
1667197200000|2022-10-31 06:20:00|3626.04|3624.04|3625.54|3623.54|3626.54|3624.54|3624.54|3622.54|157
1667197500000|2022-10-31 06:25:00|3626.54|3624.54|3625.54|3623.54|3626.54|3624.54|3625.54|3623.54|204
1667197800000|2022-10-31 06:30:00|3624.54|3622.54|3624.54|3622.54|3625.54|3623.54|3624.54|3622.54|202
1667198100000|2022-10-31 06:35:00|3623.54|3621.54|3623.54|3621.54|3624.54|3622.54|3623.54|3621.54|132
1667198400000|2022-10-31 06:40:00|3624.04|3622.04|3625.54|3623.54|3625.54|3623.54|3624.04|3622.04|56
1667198700000|2022-10-31 06:45:00|3625.04|3623.04|3623.04|3621.04|3625.54|3623.54|3622.54|3620.54|287
1667199000000|2022-10-31 06:50:00|3623.54|3621.54|3623.54|3621.54|3623.54|3621.54|3622.54|3620.54|175
1667199300000|2022-10-31 06:55:00|3622.54|3620.54|3622.54|3620.54|3622.54|3620.54|3622.54|3620.54|314
1667199600000|2022-10-31 07:00:00|3622.29|3620.79|3623.29|3621.79|3625.29|3623.79|3622.29|3620.79|1743
1667199900000|2022-10-31 07:05:00|3622.79|3621.29|3621.29|3619.79|3623.29|3621.79|3620.29|3618.79|1020
1667200200000|2022-10-31 07:10:00|3620.79|3619.29|3621.29|3619.79|3623.29|3621.79|3620.29|3618.79|459
1667200500000|2022-10-31 07:15:00|3621.79|3620.29|3622.29|3620.79|3623.29|3621.79|3620.29|3618.79|584
1667200800000|2022-10-31 07:20:00|3623.29|3621.79|3622.29|3620.79|3623.29|3621.79|3621.29|3619.79|605
1667201100000|2022-10-31 07:25:00|3621.29|3619.79|3623.29|3621.79|3623.79|3622.29|3620.29|3618.79|1279
1667201400000|2022-10-31 07:30:00|3623.79|3622.29|3626.29|3624.79|3626.79|3625.29|3623.79|3622.29|1975
1667201700000|2022-10-31 07:35:00|3625.29|3623.79|3626.29|3624.79|3626.29|3624.79|3625.29|3623.79|899
1667202000000|2022-10-31 07:40:00|3625.79|3624.29|3625.29|3623.79|3627.29|3625.79|3625.29|3623.79|601
1667202300000|2022-10-31 07:45:00|3624.29|3622.79|3623.29|3621.79|3624.29|3622.79|3623.29|3621.79|422
1667202600000|2022-10-31 07:50:00|3623.79|3622.29|3625.29|3623.79|3625.29|3623.79|3623.29|3621.79|821
1667202900000|2022-10-31 07:55:00|3624.79|3623.29|3627.29|3625.79|3627.29|3625.79|3624.29|3622.79|1966
1667203200000|2022-10-31 08:00:00|3626.29|3624.79|3614.29|3612.79|3626.79|3625.29|3614.29|3612.79|13118
1667203500000|2022-10-31 08:05:00|3613.29|3611.79|3610.29|3608.79|3614.29|3612.79|3609.29|3607.79|8589
1667203800000|2022-10-31 08:10:00|3609.29|3607.79|3613.29|3611.79|3615.29|3613.79|3609.29|3607.79|6640
1667204100000|2022-10-31 08:15:00|3612.29|3610.79|3616.29|3614.79|3616.29|3614.79|3612.29|3610.79|7281
1667204400000|2022-10-31 08:20:00|3616.79|3615.29|3617.29|3615.79|3618.29|3616.79|3615.29|3613.79|4106
1667204700000|2022-10-31 08:25:00|3618.29|3616.79|3612.29|3610.79|3618.29|3616.79|3612.29|3610.79|5956
1667205000000|2022-10-31 08:30:00|3611.29|3609.79|3607.29|3605.79|3611.79|3610.29|3606.29|3604.79|6623
1667205300000|2022-10-31 08:35:00|3606.29|3604.79|3609.29|3607.79|3609.79|3608.29|3606.29|3604.79|2142
1667205600000|2022-10-31 08:40:00|3610.07|3608.57|3611.07|3609.57|3612.07|3610.57|3609.07|3607.57|5684
1667205900000|2022-10-31 08:45:00|3610.07|3608.57|3609.07|3607.57|3613.07|3611.57|3608.07|3606.57|6293
1667206200000|2022-10-31 08:50:00|3610.07|3608.57|3609.07|3607.57|3611.07|3609.57|3608.57|3607.07|5777
1667206500000|2022-10-31 08:55:00|3610.07|3608.57|3611.07|3609.57|3612.07|3610.57|3609.07|3607.57|3222
1667206800000|2022-10-31 09:00:00|3610.07|3608.57|3610.07|3608.57|3611.07|3609.57|3609.07|3607.57|7758
1667207100000|2022-10-31 09:05:00|3609.07|3607.57|3609.57|3608.07|3611.07|3609.57|3609.07|3607.57|4283
1667207400000|2022-10-31 09:10:00|3609.07|3607.57|3613.07|3611.57|3613.07|3611.57|3609.07|3607.57|2895
1667207700000|2022-10-31 09:15:00|3612.07|3610.57|3613.07|3611.57|3614.07|3612.57|3612.07|3610.57|4190
1667208000000|2022-10-31 09:20:00|3614.07|3612.57|3616.07|3614.57|3616.07|3614.57|3613.07|3611.57|6459
1667208300000|2022-10-31 09:25:00|3617.07|3615.57|3616.07|3614.57|3617.07|3615.57|3613.57|3612.07|2448
1667208600000|2022-10-31 09:30:00|3617.07|3615.57|3617.07|3615.57|3618.07|3616.57|3617.07|3615.57|1585
1667208900000|2022-10-31 09:35:00|3616.07|3614.57|3617.07|3615.57|3617.07|3615.57|3616.07|3614.57|2664
1667209200000|2022-10-31 09:40:00|3618.07|3616.57|3616.07|3614.57|3618.07|3616.57|3615.07|3613.57|2384
1667209500000|2022-10-31 09:45:00|3616.57|3615.07|3617.07|3615.57|3617.07|3615.57|3616.07|3614.57|4434
1667209800000|2022-10-31 09:50:00|3618.07|3616.57|3617.07|3615.57|3618.07|3616.57|3617.07|3615.57|1605
1667210100000|2022-10-31 09:55:00|3616.57|3615.07|3615.07|3613.57|3616.57|3615.07|3613.07|3611.57|3252
1667210400000|2022-10-31 10:00:00|3614.07|3612.57|3613.07|3611.57|3615.07|3613.57|3612.07|3610.57|4385
1667210700000|2022-10-31 10:05:00|3614.07|3612.57|3616.07|3614.57|3618.07|3616.57|3614.07|3612.57|4324
1667211000000|2022-10-31 10:10:00|3617.07|3615.57|3615.07|3613.57|3617.07|3615.57|3613.07|3611.57|1697
1667211300000|2022-10-31 10:15:00|3614.07|3612.57|3615.07|3613.57|3615.07|3613.57|3614.07|3612.57|1736
1667211600000|2022-10-31 10:20:00|3615.57|3614.07|3616.07|3614.57|3616.07|3614.57|3612.07|3610.57|3430
1667211900000|2022-10-31 10:25:00|3615.07|3613.57|3616.07|3614.57|3617.07|3615.57|3615.07|3613.57|3632
1667212200000|2022-10-31 10:30:00|3617.07|3615.57|3616.07|3614.57|3617.07|3615.57|3614.07|3612.57|3314
1667212500000|2022-10-31 10:35:00|3615.07|3613.57|3616.07|3614.57|3618.07|3616.57|3615.07|3613.57|1963
1667212800000|2022-10-31 10:40:00|3615.57|3614.07|3616.07|3614.57|3618.07|3616.57|3615.07|3613.57|5128
1667213100000|2022-10-31 10:45:00|3617.07|3615.57|3617.07|3615.57|3619.07|3617.57|3616.07|3614.57|3609
1667213400000|2022-10-31 10:50:00|3616.07|3614.57|3616.07|3614.57|3617.07|3615.57|3615.07|3613.57|3894
1667213700000|2022-10-31 10:55:00|3617.07|3615.57|3619.07|3617.57|3619.07|3617.57|3616.07|3614.57|7109
1667214000000|2022-10-31 11:00:00|3620.07|3618.57|3620.07|3618.57|3624.07|3622.57|3619.07|3617.57|5400
1667214300000|2022-10-31 11:05:00|3621.07|3619.57|3621.07|3619.57|3621.07|3619.57|3620.07|3618.57|2019
1667214600000|2022-10-31 11:10:00|3620.07|3618.57|3621.07|3619.57|3623.07|3621.57|3620.07|3618.57|3857
1667214900000|2022-10-31 11:15:00|3622.07|3620.57|3620.07|3618.57|3623.07|3621.57|3620.07|3618.57|3244
1667215200000|2022-10-31 11:20:00|3619.57|3618.07|3619.07|3617.57|3620.07|3618.57|3618.07|3616.57|986
1667215500000|2022-10-31 11:25:00|3620.07|3618.57|3621.07|3619.57|3622.07|3620.57|3619.07|3617.57|2487
1667215800000|2022-10-31 11:30:00|3620.07|3618.57|3619.07|3617.57|3620.07|3618.57|3619.07|3617.57|1638
1667216100000|2022-10-31 11:35:00|3620.07|3618.57|3618.07|3616.57|3620.07|3618.57|3618.07|3616.57|819
1667216400000|2022-10-31 11:40:00|3619.07|3617.57|3619.07|3617.57|3620.07|3618.57|3618.07|3616.57|1590
1667216700000|2022-10-31 11:45:00|3620.07|3618.57|3619.07|3617.57|3621.07|3619.57|3619.07|3617.57|2428
1667217000000|2022-10-31 11:50:00|3619.57|3618.07|3616.07|3614.57|3620.07|3618.57|3615.07|3613.57|2715
1667217300000|2022-10-31 11:55:00|3617.07|3615.57|3617.07|3615.57|3617.07|3615.57|3616.07|3614.57|1923
1667217600000|2022-10-31 12:00:00|3616.07|3614.57|3616.07|3614.57|3617.07|3615.57|3615.07|3613.57|1531
1667217900000|2022-10-31 12:05:00|3615.07|3613.57|3616.07|3614.57|3616.07|3614.57|3614.07|3612.57|2001
1667218200000|2022-10-31 12:10:00|3617.07|3615.57|3617.07|3615.57|3617.07|3615.57|3614.07|3612.57|16196
1667218500000|2022-10-31 12:15:00|3618.07|3616.57|3615.07|3613.57|3619.07|3617.57|3614.07|3612.57|3592
1667218800000|2022-10-31 12:20:00|3614.07|3612.57|3615.07|3613.57|3616.07|3614.57|3613.07|3611.57|2747
1667219100000|2022-10-31 12:25:00|3616.07|3614.57|3615.07|3613.57|3616.07|3614.57|3614.07|3612.57|2241
1667219400000|2022-10-31 12:30:00|3616.07|3614.57|3616.07|3614.57|3616.07|3614.57|3614.07|3612.57|2641
1667219700000|2022-10-31 12:35:00|3615.07|3613.57|3615.07|3613.57|3615.07|3613.57|3614.07|3612.57|2318
1667220000000|2022-10-31 12:40:00|3615.22|3613.72|3617.22|3615.72|3617.22|3615.72|3615.22|3613.72|1728
1667220300000|2022-10-31 12:45:00|3616.22|3614.72|3614.22|3612.72|3617.22|3615.72|3614.22|3612.72|1978
1667220600000|2022-10-31 12:50:00|3613.22|3611.72|3616.22|3614.72|3617.22|3615.72|3613.22|3611.72|2801
1667220900000|2022-10-31 12:55:00|3615.22|3613.72|3616.22|3614.72|3617.22|3615.72|3613.22|3611.72|2177
1667221200000|2022-10-31 13:00:00|3617.22|3615.72|3617.22|3615.72|3617.72|3616.22|3615.22|3613.72|2076
1667221500000|2022-10-31 13:05:00|3618.22|3616.72|3618.22|3616.72|3619.22|3617.72|3617.22|3615.72|2872
1667221800000|2022-10-31 13:10:00|3619.22|3617.72|3619.22|3617.72|3620.22|3618.72|3618.22|3616.72|2229
1667222100000|2022-10-31 13:15:00|3618.22|3616.72|3618.22|3616.72|3620.22|3618.72|3618.22|3616.72|2196
1667222400000|2022-10-31 13:20:00|3617.72|3616.22|3620.22|3618.72|3621.22|3619.72|3617.72|3616.22|2690
1667222700000|2022-10-31 13:25:00|3619.22|3617.72|3618.22|3616.72|3619.22|3617.72|3617.22|3615.72|4236
1667223000000|2022-10-31 13:30:00|3617.22|3615.72|3622.22|3620.72|3623.22|3621.72|3617.22|3615.72|6720
1667223300000|2022-10-31 13:35:00|3621.22|3619.72|3621.22|3619.72|3624.22|3622.72|3619.22|3617.72|6253
1667223600000|2022-10-31 13:40:00|3622.22|3620.72|3621.22|3619.72|3624.22|3622.72|3618.22|3616.72|4688
1667223900000|2022-10-31 13:45:00|3622.22|3620.72|3614.22|3612.72|3622.22|3620.72|3614.22|3612.72|4286
1667224200000|2022-10-31 13:50:00|3613.22|3611.72|3618.22|3616.72|3619.22|3617.72|3612.22|3610.72|4587
1667224500000|2022-10-31 13:55:00|3617.72|3616.22|3616.22|3614.72|3619.22|3617.72|3615.22|3613.72|2471
1667224800000|2022-10-31 14:00:00|3616.72|3615.22|3622.22|3620.72|3623.22|3621.72|3616.72|3615.22|5241
1667225100000|2022-10-31 14:05:00|3621.22|3619.72|3620.22|3618.72|3621.22|3619.72|3617.22|3615.72|5023
1667225400000|2022-10-31 14:10:00|3619.22|3617.72|3623.22|3621.72|3623.22|3621.72|3618.22|3616.72|3242
1667225700000|2022-10-31 14:15:00|3622.22|3620.72|3624.22|3622.72|3626.22|3624.72|3622.22|3620.72|3426
1667226000000|2022-10-31 14:20:00|3623.22|3621.72|3619.22|3617.72|3624.22|3622.72|3619.22|3617.72|5678
1667226300000|2022-10-31 14:25:00|3620.22|3618.72|3620.22|3618.72|3621.22|3619.72|3618.72|3617.22|2683
1667226600000|2022-10-31 14:30:00|3619.22|3617.72|3620.22|3618.72|3621.22|3619.72|3617.22|3615.72|4819
1667226900000|2022-10-31 14:35:00|3619.22|3617.72|3625.22|3623.72|3625.22|3623.72|3618.22|3616.72|7929
1667227200000|2022-10-31 14:40:00|3624.72|3623.22|3626.22|3624.72|3626.22|3624.72|3624.22|3622.72|4978
1667227500000|2022-10-31 14:45:00|3627.22|3625.72|3624.22|3622.72|3630.22|3628.72|3624.22|3622.72|6956
1667227800000|2022-10-31 14:50:00|3625.22|3623.72|3624.22|3622.72|3626.22|3624.72|3623.22|3621.72|4692
1667228100000|2022-10-31 14:55:00|3623.22|3621.72|3625.22|3623.72|3625.22|3623.72|3623.22|3621.72|5395
1667228400000|2022-10-31 15:00:00|3624.22|3622.72|3625.22|3623.72|3627.22|3625.72|3624.22|3622.72|10631
1667228700000|2022-10-31 15:05:00|3624.22|3622.72|3628.22|3626.72|3630.22|3628.72|3624.22|3622.72|7376
1667229000000|2022-10-31 15:10:00|3628.2|3626.7|3629.2|3627.7|3629.2|3627.7|3627.2|3625.7|4073
1667229300000|2022-10-31 15:15:00|3628.7|3627.2|3627.2|3625.7|3629.2|3627.7|3626.2|3624.7|4417
1667229600000|2022-10-31 15:20:00|3628.2|3626.7|3631.2|3629.7|3632.2|3630.7|3626.2|3624.7|6778
1667229900000|2022-10-31 15:25:00|3632.2|3630.7|3629.2|3627.7|3632.2|3630.7|3629.2|3627.7|5909
1667230200000|2022-10-31 15:30:00|3630.2|3628.7|3629.2|3627.7|3630.2|3628.7|3628.2|3626.7|6111
1667230500000|2022-10-31 15:35:00|3628.2|3626.7|3626.2|3624.7|3629.2|3627.7|3626.2|3624.7|4804
1667230800000|2022-10-31 15:40:00|3626.7|3625.2|3627.2|3625.7|3629.7|3628.2|3626.2|3624.7|6238
1667231100000|2022-10-31 15:45:00|3628.2|3626.7|3626.2|3624.7|3628.2|3626.7|3625.2|3623.7|4583
1667231400000|2022-10-31 15:50:00|3626.7|3625.2|3627.2|3625.7|3628.2|3626.7|3625.2|3623.7|5061
1667231700000|2022-10-31 15:55:00|3628.2|3626.7|3619.2|3617.7|3628.2|3626.7|3617.2|3615.7|10195
1667232000000|2022-10-31 16:00:00|3620.2|3618.7|3619.2|3617.7|3620.2|3618.7|3617.2|3615.7|8513
1667232300000|2022-10-31 16:05:00|3618.2|3616.7|3616.2|3614.7|3620.2|3618.7|3614.2|3612.7|10645
1667232600000|2022-10-31 16:10:00|3615.2|3613.7|3620.2|3618.7|3620.2|3618.7|3615.2|3613.7|7534
1667232900000|2022-10-31 16:15:00|3619.2|3617.7|3622.2|3620.7|3624.2|3622.7|3619.2|3617.7|10459
1667233200000|2022-10-31 16:20:00|3622.7|3621.2|3623.2|3621.7|3624.2|3622.7|3621.2|3619.7|20781
1667233500000|2022-10-31 16:25:00|3624.2|3622.7|3621.2|3619.7|3626.2|3624.7|3621.2|3619.7|59746
1667233800000|2022-10-31 16:30:00|3620.2|3618.7|3619.2|3617.7|3622.2|3620.7|3617.2|3615.7|61354
1667234100000|2022-10-31 16:35:00|3618.2|3616.7|3618.2|3616.7|3620.2|3618.7|3617.2|3615.7|32646
1667234400000|2022-10-31 16:40:00|3617.2|3615.7|3617.2|3615.7|3618.2|3616.7|3615.2|3613.7|8426
1667234700000|2022-10-31 16:45:00|3616.2|3614.7|3617.2|3615.7|3618.2|3616.7|3615.2|3613.7|4342
1667235000000|2022-10-31 16:50:00|3618.2|3616.7|3616.2|3614.7|3620.2|3618.7|3615.2|3613.7|5357
1667235300000|2022-10-31 16:55:00|3615.2|3613.7|3619.2|3617.7|3620.2|3618.7|3615.2|3613.7|2797
1667235600000|2022-10-31 17:00:00|3620.2|3618.7|3617.2|3615.7|3621.2|3619.7|3617.2|3615.7|3421
1667235900000|2022-10-31 17:05:00|3616.2|3614.7|3621.2|3619.7|3621.2|3619.7|3616.2|3614.7|1801
1667236200000|2022-10-31 17:10:00|3620.2|3618.7|3620.2|3618.7|3621.2|3619.7|3619.2|3617.7|3108
1667236500000|2022-10-31 17:15:00|3619.2|3617.7|3622.2|3620.7|3622.2|3620.7|3619.2|3617.7|1308
1667236800000|2022-10-31 17:20:00|3623.2|3621.7|3622.2|3620.7|3623.2|3621.7|3622.2|3620.7|2185
1667237100000|2022-10-31 17:25:00|3623.2|3621.7|3623.2|3621.7|3624.2|3622.7|3621.2|3619.7|1063
1667237400000|2022-10-31 17:30:00|3623.7|3622.2|3624.2|3622.7|3624.2|3622.7|3622.2|3620.7|1182
1667237700000|2022-10-31 17:35:00|3623.2|3621.7|3624.2|3622.7|3625.2|3623.7|3623.2|3621.7|1360
1667238000000|2022-10-31 17:40:00|3623.2|3621.7|3622.2|3620.7|3623.2|3621.7|3622.2|3620.7|850
1667238300000|2022-10-31 17:45:00|3621.2|3619.7|3619.2|3617.7|3621.2|3619.7|3619.2|3617.7|1060
1667238600000|2022-10-31 17:50:00|3620.2|3618.7|3620.2|3618.7|3620.2|3618.7|3618.2|3616.7|1040
1667238900000|2022-10-31 17:55:00|3620.7|3619.2|3622.2|3620.7|3622.2|3620.7|3620.2|3618.7|1099
1667239200000|2022-10-31 18:00:00|3621.2|3619.7|3623.2|3621.7|3623.2|3621.7|3621.2|3619.7|1364
1667239500000|2022-10-31 18:05:00|3622.7|3621.2|3622.2|3620.7|3624.2|3622.7|3621.2|3619.7|2146
1667239800000|2022-10-31 18:10:00|3621.2|3619.7|3623.2|3621.7|3624.2|3622.7|3621.2|3619.7|1346
1667240100000|2022-10-31 18:15:00|3623.7|3622.2|3627.2|3625.7|3627.2|3625.7|3623.2|3621.7|3040
1667240400000|2022-10-31 18:20:00|3626.2|3624.7|3626.2|3624.7|3627.2|3625.7|3625.2|3623.7|1164
1667240700000|2022-10-31 18:25:00|3625.2|3623.7|3625.2|3623.7|3627.2|3625.7|3625.2|3623.7|1253
1667241000000|2022-10-31 18:30:00|3626.2|3624.7|3627.2|3625.7|3627.2|3625.7|3625.2|3623.7|739
1667241300000|2022-10-31 18:35:00|3626.2|3624.7|3628.2|3626.7|3629.2|3627.7|3626.2|3624.7|1918
1667241600000|2022-10-31 18:40:00|3627.2|3625.7|3628.2|3626.7|3629.2|3627.7|3627.2|3625.7|815
1667241900000|2022-10-31 18:45:00|3627.2|3625.7|3625.2|3623.7|3629.2|3627.7|3625.2|3623.7|1216
1667242200000|2022-10-31 18:50:00|3626.2|3624.7|3627.2|3625.7|3628.2|3626.7|3625.2|3623.7|631
1667242500000|2022-10-31 18:55:00|3628.2|3626.7|3624.2|3622.7|3628.2|3626.7|3622.2|3620.7|1208
1667242800000|2022-10-31 19:00:00|3623.2|3621.7|3620.2|3618.7|3624.2|3622.7|3620.2|3618.7|1686
1667243100000|2022-10-31 19:05:00|3620.7|3619.2|3614.2|3612.7|3621.2|3619.7|3613.2|3611.7|10510
1667243400000|2022-10-31 19:10:00|3613.2|3611.7|3612.2|3610.7|3615.2|3613.7|3612.2|3610.7|5739
1667243700000|2022-10-31 19:15:00|3613.2|3611.7|3613.2|3611.7|3614.2|3612.7|3611.2|3609.7|7080
1667244000000|2022-10-31 19:20:00|3612.2|3610.7|3614.2|3612.7|3616.2|3614.7|3611.2|3609.7|5209
1667244300000|2022-10-31 19:25:00|3615.2|3613.7|3614.2|3612.7|3616.2|3614.7|3614.2|3612.7|3922
1667244600000|2022-10-31 19:30:00|3615.2|3613.7|3617.2|3615.7|3617.2|3615.7|3614.2|3612.7|1413
1667244900000|2022-10-31 19:35:00|3618.2|3616.7|3618.2|3616.7|3619.2|3617.7|3617.2|3615.7|1135
1667245200000|2022-10-31 19:40:00|3619.2|3617.7|3619.2|3617.7|3619.2|3617.7|3618.2|3616.7|1458
1667245500000|2022-10-31 19:45:00|3618.2|3616.7|3619.2|3617.7|3620.2|3618.7|3617.2|3615.7|3676
1667245800000|2022-10-31 19:50:00|3618.7|3617.2|3618.2|3616.7|3620.2|3618.7|3616.2|3614.7|4886
1667246100000|2022-10-31 19:55:00|3617.2|3615.7|3620.2|3618.7|3621.2|3619.7|3617.2|3615.7|12161
1667246400000|2022-10-31 20:00:00|3619.2|3617.7|3617.2|3615.7|3620.2|3618.7|3617.2|3615.7|1283
1667246700000|2022-10-31 20:05:00|3618.2|3616.7|3618.2|3616.7|3618.7|3617.2|3617.2|3615.7|363
1667247000000|2022-10-31 20:10:00|3617.2|3615.7|3617.2|3615.7|3617.2|3615.7|3616.2|3614.7|217
1667247300000|2022-10-31 20:15:00|3618.2|3616.7|3618.7|3617.2|3619.2|3617.7|3618.2|3616.7|70
1667247600000|2022-10-31 20:20:00|3618.2|3616.7|3619.2|3617.7|3619.2|3617.7|3618.2|3616.7|60
1667247900000|2022-10-31 20:25:00|3618.2|3616.7|3618.2|3616.7|3618.7|3617.2|3618.2|3616.7|62
1667248200000|2022-10-31 20:30:00|||||||||54
1667248500000|2022-10-31 20:35:00|||||||||70
1667248800000|2022-10-31 20:40:00|3617.2|3615.7|3617.2|3615.7|3618.2|3616.7|3617.2|3615.7|450
1667249100000|2022-10-31 20:45:00|3616.2|3614.7|3618.2|3616.7|3618.2|3616.7|3616.2|3614.7|1216
1667249400000|2022-10-31 20:50:00|3619.2|3617.7|3620.2|3618.7|3621.2|3619.7|3619.2|3617.7|177
1667249700000|2022-10-31 20:55:00|3619.2|3617.7|3620.2|3618.7|3620.2|3618.7|3618.2|3616.7|704
1667250000000|2022-10-31 21:00:00|3621.55|3618.55|3620.55|3617.55|3621.55|3618.55|3620.45|3617.45|739
1667250300000|2022-10-31 21:05:00|3620.45|3617.45|3620.45|3617.45|3621.15|3618.15|3620.35|3617.35|0
1667250600000|2022-10-31 21:10:00|3620.35|3617.35|3620.45|3617.45|3620.65|3617.65|3620.15|3617.15|0
1667250900000|2022-10-31 21:15:00|3620.55|3617.55|3620.15|3617.15|3620.55|3617.55|3619.45|3616.45|0
1667251200000|2022-10-31 21:20:00|3620.25|3617.25|3619.95|3616.95|3620.25|3617.25|3619.75|3616.75|0
1667251500000|2022-10-31 21:25:00|3619.85|3616.85|3620.05|3617.05|3620.05|3617.05|3619.85|3616.85|0
1667251800000|2022-10-31 21:30:00|3620.15|3617.15|3621.15|3618.15|3621.95|3618.95|3620.15|3617.15|0
1667252100000|2022-10-31 21:35:00|3621.05|3618.05|3621.35|3618.35|3621.35|3618.35|3621.05|3618.05|0
1667252400000|2022-10-31 21:40:00|3621.15|3618.15|3621.15|3618.15|3621.25|3618.25|3621.15|3618.15|0
1667252700000|2022-10-31 21:45:00|3621.05|3618.05|3621.25|3618.25|3621.25|3618.25|3620.95|3617.95|0
1667253000000|2022-10-31 21:50:00|3621.05|3618.05|3621.15|3618.15|3621.15|3618.15|3620.95|3617.95|0
1667253300000|2022-10-31 21:55:00|3621.05|3618.05|3621.15|3618.15|3621.15|3618.15|3621.05|3618.05|0
1667253600000|2022-10-31 22:00:00|3621.95|3618.95|3620.65|3617.65|3622.75|3619.75|3620.25|3617.25|0
1667253900000|2022-10-31 22:05:00|3620.45|3617.45|3620.35|3617.35|3621.05|3618.05|3619.85|3616.85|0
1667254200000|2022-10-31 22:10:00|3620.65|3617.65|3622.45|3619.45|3622.45|3619.45|3620.25|3617.25|0
1667254500000|2022-10-31 22:15:00|3622.55|3619.55|3622.45|3619.45|3623.65|3620.65|3622.05|3619.05|0
1667254800000|2022-10-31 22:20:00|3622.65|3619.65|3623.65|3620.65|3623.95|3620.95|3622.65|3619.65|0
1667255100000|2022-10-31 22:25:00|3623.45|3620.45|3623.85|3620.85|3624.05|3621.05|3623.45|3620.45|0
1667255400000|2022-10-31 22:30:00|3624.05|3621.05|3624.25|3621.25|3625.05|3622.05|3623.65|3620.65|0
1667255700000|2022-10-31 22:35:00|3624.05|3621.05|3624.05|3621.05|3624.05|3621.05|3623.65|3620.65|0
1667256000000|2022-10-31 22:40:00|3623.95|3620.95|3624.05|3621.05|3624.25|3621.25|3623.25|3620.25|0
1667256300000|2022-10-31 22:45:00|3624.15|3621.15|3624.25|3621.25|3624.25|3621.25|3623.85|3620.85|0
1667256600000|2022-10-31 22:50:00|3624.05|3621.05|3623.85|3620.85|3624.65|3621.65|3623.65|3620.65|0
1667256900000|2022-10-31 22:55:00|3623.65|3620.65|3623.25|3620.25|3623.85|3620.85|3622.85|3619.85|0
1667257200000|2022-10-31 23:00:00|3623.65|3620.65|3625.45|3622.45|3625.65|3622.65|3623.25|3620.25|0
1667257500000|2022-10-31 23:05:00|3625.55|3622.55|3626.25|3623.25|3627.15|3624.15|3625.55|3622.55|0
1667257800000|2022-10-31 23:10:00|3626.05|3623.05|3626.75|3623.75|3626.75|3623.75|3625.65|3622.65|0
1667258100000|2022-10-31 23:15:00|3626.95|3623.95|3626.35|3623.35|3627.35|3624.35|3626.25|3623.25|0
1667258400000|2022-10-31 23:20:00|3626.45|3623.45|3626.35|3623.35|3626.55|3623.55|3626.05|3623.05|0
1667258700000|2022-10-31 23:25:00|3626.25|3623.25|3626.75|3623.75|3626.75|3623.75|3626.05|3623.05|0
1667259000000|2022-10-31 23:30:00|3626.95|3623.95|3626.75|3623.75|3627.55|3624.55|3626.05|3623.05|0
1667259300000|2022-10-31 23:35:00|3626.55|3623.55|3625.85|3622.85|3626.95|3623.95|3625.45|3622.45|0
1667259600000|2022-10-31 23:40:00|3626.05|3623.05|3626.55|3623.55|3626.75|3623.75|3626.05|3623.05|0
1667259900000|2022-10-31 23:45:00|3626.65|3623.65|3626.75|3623.75|3627.75|3624.75|3626.65|3623.65|0
1667260200000|2022-10-31 23:50:00|3626.85|3623.85|3626.05|3623.05|3626.95|3623.95|3626.05|3623.05|0
1667260500000|2022-10-31 23:55:00|3626.25|3623.25|3625.45|3622.45|3626.85|3623.85|3625.45|3622.45|0
1667260800000|2022-11-01 00:00:00|3625.65|3622.65|3625.45|3622.45|3625.85|3622.85|3624.45|3621.45|0
1667261100000|2022-11-01 00:05:00|3625.65|3622.65|3626.85|3623.85|3627.05|3624.05|3624.65|3621.65|0
1667261400000|2022-11-01 00:10:00|3626.75|3623.75|3629.55|3626.55|3629.55|3626.55|3626.55|3623.55|0
1667261700000|2022-11-01 00:15:00|3629.75|3626.75|3629.15|3626.15|3631.05|3628.05|3628.95|3625.95|2028
1667262000000|2022-11-01 00:20:00|3628.95|3625.95|3630.45|3628.45|3630.45|3628.45|3628.25|3625.25|172
1667262300000|2022-11-01 00:25:00|3629.95|3627.95|3630.45|3628.45|3630.45|3628.45|3628.95|3626.95|49
1667262600000|2022-11-01 00:30:00|3631.45|3629.45|3632.45|3630.45|3632.45|3630.45|3630.45|3628.45|164
1667262900000|2022-11-01 00:35:00|3631.45|3629.45|3631.45|3629.45|3633.45|3631.45|3631.45|3629.45|67
1667263200000|2022-11-01 00:40:00|3631.95|3629.95|3630.45|3628.45|3632.45|3630.45|3630.45|3628.45|69
1667263500000|2022-11-01 00:45:00|3631.45|3629.45|3629.45|3627.45|3631.45|3629.45|3629.45|3627.45|108
1667263800000|2022-11-01 00:50:00|3629.95|3627.95|3631.45|3629.45|3631.45|3629.45|3629.45|3627.45|31
1667264100000|2022-11-01 00:55:00|3630.45|3628.45|3630.45|3628.45|3631.45|3629.45|3629.45|3627.45|113
1667264400000|2022-11-01 01:00:00|3630.95|3628.95|3632.45|3630.45|3632.45|3630.45|3630.95|3628.95|41
1667264700000|2022-11-01 01:05:00|3631.45|3629.45|3634.45|3632.45|3634.45|3632.45|3631.45|3629.45|100
1667265000000|2022-11-01 01:10:00|3633.45|3631.45|3632.45|3630.45|3634.45|3632.45|3631.95|3629.95|117
1667265300000|2022-11-01 01:15:00|3633.45|3631.45|3634.45|3632.45|3634.95|3632.95|3631.45|3629.45|92
1667265600000|2022-11-01 01:20:00|3634.95|3632.95|3635.45|3633.45|3635.45|3633.45|3634.45|3632.45|38
1667265900000|2022-11-01 01:25:00|3635.95|3633.95|3636.45|3634.45|3636.45|3634.45|3635.45|3633.45|62
1667266200000|2022-11-01 01:30:00|3637.45|3635.45|3636.45|3634.45|3638.45|3636.45|3636.45|3634.45|131
1667266500000|2022-11-01 01:35:00|3636.95|3634.95|3636.45|3634.45|3637.45|3635.45|3636.45|3634.45|18
1667266800000|2022-11-01 01:40:00|3635.45|3633.45|3636.45|3634.45|3637.95|3635.95|3635.45|3633.45|119
1667267100000|2022-11-01 01:45:00|3637.45|3635.45|3637.45|3635.45|3638.45|3636.45|3635.45|3633.45|82
1667267400000|2022-11-01 01:50:00|3638.45|3636.45|3636.45|3634.45|3639.45|3637.45|3636.45|3634.45|88
1667267700000|2022-11-01 01:55:00|3637.45|3635.45|3637.45|3635.45|3637.45|3635.45|3636.45|3634.45|56
1667268000000|2022-11-01 02:00:00|3637.95|3635.95|3638.45|3636.45|3639.45|3637.45|3637.45|3635.45|59
1667268300000|2022-11-01 02:05:00|3639.45|3637.45|3639.45|3637.45|3639.45|3637.45|3637.95|3635.95|120
1667268600000|2022-11-01 02:10:00|3638.95|3636.95|3641.45|3639.45|3641.45|3639.45|3638.45|3636.45|116
1667268900000|2022-11-01 02:15:00|3640.95|3638.95|3640.45|3638.45|3640.95|3638.95|3639.45|3637.45|74
1667269200000|2022-11-01 02:20:00|3641.45|3639.45|3641.45|3639.45|3641.45|3639.45|3641.45|3639.45|32
1667269500000|2022-11-01 02:25:00|||||||||42
1667269800000|2022-11-01 02:30:00|3642.45|3640.45|3643.45|3641.45|3643.45|3641.45|3642.45|3640.45|230
1667270100000|2022-11-01 02:35:00|3644.45|3642.45|3642.45|3640.45|3644.45|3642.45|3642.45|3640.45|329
1667270400000|2022-11-01 02:40:00|3641.95|3639.95|3643.45|3641.45|3643.45|3641.45|3641.95|3639.95|208
1667270700000|2022-11-01 02:45:00|3642.45|3640.45|3644.45|3642.45|3644.45|3642.45|3642.45|3640.45|117
1667271000000|2022-11-01 02:50:00|3643.45|3641.45|3643.45|3641.45|3644.45|3642.45|3643.45|3641.45|107
1667271300000|2022-11-01 02:55:00|3644.45|3642.45|3643.45|3641.45|3644.45|3642.45|3643.45|3641.45|93
1667271600000|2022-11-01 03:00:00|3644.45|3642.45|3643.45|3641.45|3645.45|3643.45|3643.45|3641.45|83
1667271900000|2022-11-01 03:05:00|3642.95|3640.95|3643.45|3641.45|3643.45|3641.45|3642.45|3640.45|29
1667272200000|2022-11-01 03:10:00|3643.95|3641.95|3642.45|3640.45|3644.45|3642.45|3642.45|3640.45|109
1667272500000|2022-11-01 03:15:00|3643.45|3641.45|3641.45|3639.45|3643.45|3641.45|3641.45|3639.45|20
1667272800000|2022-11-01 03:20:00|3641.95|3639.95|3641.45|3639.45|3642.45|3640.45|3641.45|3639.45|46
1667273100000|2022-11-01 03:25:00|3642.45|3640.45|3641.45|3639.45|3642.45|3640.45|3641.45|3639.45|23
1667273400000|2022-11-01 03:30:00|3642.45|3640.45|3643.45|3641.45|3643.45|3641.45|3641.45|3639.45|96
1667273700000|2022-11-01 03:35:00|3642.95|3640.95|3642.95|3640.95|3643.45|3641.45|3642.45|3640.45|57
1667274000000|2022-11-01 03:40:00|3642.45|3640.45|3641.95|3639.95|3643.45|3641.45|3641.45|3639.45|35
1667274300000|2022-11-01 03:45:00|3641.45|3639.45|3640.45|3638.45|3641.45|3639.45|3639.45|3637.45|36
1667274600000|2022-11-01 03:50:00|3639.45|3637.45|3642.45|3640.45|3642.45|3640.45|3639.45|3637.45|52
1667274900000|2022-11-01 03:55:00|3641.45|3639.45|3642.45|3640.45|3642.45|3640.45|3640.45|3638.45|95
1667275200000|2022-11-01 04:00:00|3641.45|3639.45|3641.95|3639.95|3642.45|3640.45|3641.45|3639.45|24
1667275500000|2022-11-01 04:05:00|3641.45|3639.45|3641.45|3639.45|3641.45|3639.45|3640.45|3638.45|9
1667275800000|2022-11-01 04:10:00|3640.45|3638.45|3641.45|3639.45|3641.45|3639.45|3640.45|3638.45|7
1667276100000|2022-11-01 04:15:00|3640.95|3638.95|3641.45|3639.45|3642.45|3640.45|3640.45|3638.45|27
1667276400000|2022-11-01 04:20:00|3642.45|3640.45|3641.95|3639.95|3642.45|3640.45|3641.45|3639.45|49
1667276700000|2022-11-01 04:25:00|3642.45|3640.45|3640.45|3638.45|3642.45|3640.45|3639.45|3637.45|28
1667277000000|2022-11-01 04:30:00|3639.95|3637.95|3641.45|3639.45|3641.45|3639.45|3639.45|3637.45|15
1667277300000|2022-11-01 04:35:00|3642.45|3640.45|3642.45|3640.45|3642.45|3640.45|3642.45|3640.45|37
1667277600000|2022-11-01 04:40:00|3641.95|3639.95|3642.45|3640.45|3642.45|3640.45|3641.45|3639.45|64
1667277900000|2022-11-01 04:45:00|3641.45|3639.45|3641.45|3639.45|3641.45|3639.45|3641.45|3639.45|18
1667278200000|2022-11-01 04:50:00|||||||||3
1667278500000|2022-11-01 04:55:00|3640.45|3638.45|3641.45|3639.45|3641.45|3639.45|3640.45|3638.45|27
1667278800000|2022-11-01 05:00:00|3642.45|3640.45|3643.45|3641.45|3644.45|3642.45|3641.45|3639.45|90
1667279100000|2022-11-01 05:05:00|3644.45|3642.45|3645.45|3643.45|3645.45|3643.45|3643.45|3641.45|114
1667279400000|2022-11-01 05:10:00|3644.45|3642.45|3644.45|3642.45|3645.45|3643.45|3644.45|3642.45|141
1667279700000|2022-11-01 05:15:00|3644.95|3642.95|3645.45|3643.45|3645.45|3643.45|3644.95|3642.95|15
1667280000000|2022-11-01 05:20:00|3646.45|3644.45|3646.45|3644.45|3646.45|3644.45|3645.45|3643.45|68
1667280300000|2022-11-01 05:25:00|3645.95|3643.95|3647.45|3645.45|3647.45|3645.45|3645.45|3643.45|142
1667280600000|2022-11-01 05:30:00|3646.45|3644.45|3646.45|3644.45|3646.45|3644.45|3646.45|3644.45|138
1667280900000|2022-11-01 05:35:00|3647.45|3645.45|3646.45|3644.45|3647.45|3645.45|3646.45|3644.45|243
1667281200000|2022-11-01 05:40:00|3645.45|3643.45|3646.45|3644.45|3647.45|3645.45|3645.45|3643.45|660
1667281500000|2022-11-01 05:45:00|3647.45|3645.45|3648.95|3646.95|3649.45|3647.45|3647.45|3645.45|1081
1667281800000|2022-11-01 05:50:00|3649.45|3647.45|3646.45|3644.45|3649.45|3647.45|3645.45|3643.45|494
1667282100000|2022-11-01 05:55:00|3646.95|3644.95|3647.45|3645.45|3648.45|3646.45|3646.45|3644.45|409
1667282400000|2022-11-01 06:00:00|3648.45|3646.45|3649.45|3647.45|3649.45|3647.45|3647.45|3645.45|502
1667282700000|2022-11-01 06:05:00|3650.45|3648.45|3648.45|3646.45|3650.45|3648.45|3648.45|3646.45|576
1667283000000|2022-11-01 06:10:00|3649.45|3647.45|3650.45|3648.45|3650.45|3648.45|3648.45|3646.45|699
1667283300000|2022-11-01 06:15:00|3651.45|3649.45|3650.45|3648.45|3651.45|3649.45|3650.45|3648.45|315
1667283600000|2022-11-01 06:20:00|3649.95|3647.95|3650.45|3648.45|3650.45|3648.45|3649.45|3647.45|401
1667283900000|2022-11-01 06:25:00|3649.95|3647.95|3650.45|3648.45|3650.45|3648.45|3649.45|3647.45|312
1667284200000|2022-11-01 06:30:00|3651.45|3649.45|3648.45|3646.45|3651.45|3649.45|3648.45|3646.45|1091
1667284500000|2022-11-01 06:35:00|3648.95|3646.95|3648.45|3646.45|3649.45|3647.45|3647.45|3645.45|417
1667284800000|2022-11-01 06:40:00|3649.45|3647.45|3650.45|3648.45|3650.45|3648.45|3649.45|3647.45|427
1667285100000|2022-11-01 06:45:00|3649.45|3647.45|3649.45|3647.45|3649.45|3647.45|3647.45|3645.45|1161
1667285400000|2022-11-01 06:50:00|3648.95|3646.95|3649.45|3647.45|3650.45|3648.45|3647.45|3645.45|783
1667285700000|2022-11-01 06:55:00|3648.45|3646.45|3650.95|3648.95|3651.45|3649.45|3648.45|3646.45|516
1667286000000|2022-11-01 07:00:00|3650.7|3649.2|3645.2|3643.7|3650.7|3649.2|3644.2|3642.7|2252
1667286300000|2022-11-01 07:05:00|3644.7|3643.2|3648.2|3646.7|3650.2|3648.7|3644.7|3643.2|1606
1667286600000|2022-11-01 07:10:00|3649.2|3647.7|3652.2|3650.7|3652.2|3650.7|3649.2|3647.7|1428
1667286900000|2022-11-01 07:15:00|3651.2|3649.7|3653.2|3651.7|3654.2|3652.7|3651.2|3649.7|2484
1667287200000|2022-11-01 07:20:00|3654.2|3652.7|3646.2|3644.7|3654.2|3652.7|3645.2|3643.7|5430
1667287500000|2022-11-01 07:25:00|3645.7|3644.2|3645.2|3643.7|3646.2|3644.7|3643.2|3641.7|2291
1667287800000|2022-11-01 07:30:00|3645.7|3644.2|3645.2|3643.7|3646.2|3644.7|3643.2|3641.7|1097
1667288100000|2022-11-01 07:35:00|3646.2|3644.7|3646.2|3644.7|3647.2|3645.7|3644.2|3642.7|1092
1667288400000|2022-11-01 07:40:00|3647.2|3645.7|3647.2|3645.7|3647.7|3646.2|3646.2|3644.7|499
1667288700000|2022-11-01 07:45:00|3646.7|3645.2|3648.2|3646.7|3649.2|3647.7|3646.7|3645.2|1417
1667289000000|2022-11-01 07:50:00|3648.7|3647.2|3651.2|3649.7|3651.2|3649.7|3648.2|3646.7|2504
1667289300000|2022-11-01 07:55:00|3650.2|3648.7|3650.2|3648.7|3651.2|3649.7|3649.2|3647.7|2235
1667289600000|2022-11-01 08:00:00|3649.2|3647.7|3663.2|3661.7|3664.2|3662.7|3649.2|3647.7|15471
1667289900000|2022-11-01 08:05:00|3662.2|3660.7|3667.2|3665.7|3671.2|3669.7|3662.2|3660.7|22433
1667290200000|2022-11-01 08:10:00|3666.2|3664.7|3669.2|3667.7|3671.2|3669.7|3666.2|3664.7|6455
1667290500000|2022-11-01 08:15:00|3670.2|3668.7|3665.2|3663.7|3672.2|3670.7|3665.2|3663.7|9768
1667290800000|2022-11-01 08:20:00|3664.2|3662.7|3664.2|3662.7|3670.2|3668.7|3664.2|3662.7|9037
1667291100000|2022-11-01 08:25:00|3665.2|3663.7|3664.2|3662.7|3666.2|3664.7|3660.2|3658.7|8629
1667291400000|2022-11-01 08:30:00|3665.2|3663.7|3664.2|3662.7|3667.2|3665.7|3663.7|3662.2|5922
1667291700000|2022-11-01 08:35:00|3665.2|3663.7|3664.7|3663.2|3669.2|3667.7|3664.2|3662.7|4340
1667292000000|2022-11-01 08:40:00|3664.28|3662.78|3667.78|3666.28|3668.78|3667.28|3663.78|3662.28|4531
1667292300000|2022-11-01 08:45:00|3666.78|3665.28|3668.78|3667.28|3669.78|3668.28|3666.78|3665.28|3781
1667292600000|2022-11-01 08:50:00|3669.78|3668.28|3668.78|3667.28|3671.78|3670.28|3667.78|3666.28|5541
1667292900000|2022-11-01 08:55:00|3668.28|3666.78|3667.78|3666.28|3668.78|3667.28|3666.28|3664.78|12015
1667293200000|2022-11-01 09:00:00|3666.78|3665.28|3662.78|3661.28|3666.78|3665.28|3661.78|3660.28|4913
1667293500000|2022-11-01 09:05:00|3663.78|3662.28|3664.78|3663.28|3666.78|3665.28|3662.78|3661.28|4202
1667293800000|2022-11-01 09:10:00|3665.78|3664.28|3666.78|3665.28|3667.78|3666.28|3663.78|3662.28|5560
1667294100000|2022-11-01 09:15:00|3665.78|3664.28|3665.78|3664.28|3666.78|3665.28|3663.78|3662.28|7752
1667294400000|2022-11-01 09:20:00|3666.78|3665.28|3663.78|3662.28|3666.78|3665.28|3662.78|3661.28|3560
1667294700000|2022-11-01 09:25:00|3664.78|3663.28|3662.78|3661.28|3664.78|3663.28|3660.78|3659.28|3737
1667295000000|2022-11-01 09:30:00|3662.28|3660.78|3663.78|3662.28|3664.78|3663.28|3661.78|3660.28|3834
1667295300000|2022-11-01 09:35:00|3662.78|3661.28|3662.78|3661.28|3662.78|3661.28|3661.78|3660.28|1791
1667295600000|2022-11-01 09:40:00|3663.78|3662.28|3664.78|3663.28|3665.78|3664.28|3663.78|3662.28|4844
1667295900000|2022-11-01 09:45:00|3665.78|3664.28|3665.78|3664.28|3666.78|3665.28|3664.78|3663.28|2212
1667296200000|2022-11-01 09:50:00|3666.78|3665.28|3667.78|3666.28|3667.78|3666.28|3665.78|3664.28|1083
1667296500000|2022-11-01 09:55:00|3668.78|3667.28|3668.78|3667.28|3668.78|3667.28|3667.78|3666.28|2232
1667296800000|2022-11-01 10:00:00|3669.78|3668.28|3669.78|3668.28|3670.78|3669.28|3668.78|3667.28|7009
1667297100000|2022-11-01 10:05:00|3668.78|3667.28|3671.78|3670.28|3672.78|3671.28|3667.78|3666.28|6763
1667297400000|2022-11-01 10:10:00|3672.78|3671.28|3672.78|3671.28|3674.78|3673.28|3672.78|3671.28|5622
1667297700000|2022-11-01 10:15:00|3671.78|3670.28|3671.78|3670.28|3672.78|3671.28|3670.78|3669.28|3720
1667298000000|2022-11-01 10:20:00|3672.78|3671.28|3674.78|3673.28|3674.78|3673.28|3672.78|3671.28|1679
1667298300000|2022-11-01 10:25:00|3675.78|3674.28|3672.78|3671.28|3675.78|3674.28|3671.78|3670.28|4251
1667298600000|2022-11-01 10:30:00|3673.78|3672.28|3676.78|3675.28|3676.78|3675.28|3671.78|3670.28|2307
1667298900000|2022-11-01 10:35:00|3675.78|3674.28|3675.78|3674.28|3676.78|3675.28|3675.78|3674.28|3333
1667299200000|2022-11-01 10:40:00|3676.78|3675.28|3673.78|3672.28|3676.78|3675.28|3672.78|3671.28|3255
1667299500000|2022-11-01 10:45:00|3672.78|3671.28|3673.78|3672.28|3674.78|3673.28|3672.78|3671.28|1488
1667299800000|2022-11-01 10:50:00|3674.78|3673.28|3676.78|3675.28|3676.78|3675.28|3674.78|3673.28|2145
1667300100000|2022-11-01 10:55:00|3675.78|3674.28|3676.78|3675.28|3677.78|3676.28|3675.78|3674.28|5787
1667300400000|2022-11-01 11:00:00|3675.78|3674.28|3676.78|3675.28|3677.78|3676.28|3674.78|3673.28|2299
1667300700000|2022-11-01 11:05:00|3677.78|3676.28|3678.78|3677.28|3679.78|3678.28|3676.78|3675.28|3968
1667301000000|2022-11-01 11:10:00|3677.78|3676.28|3675.78|3674.28|3677.78|3676.28|3673.78|3672.28|3768
1667301300000|2022-11-01 11:15:00|3676.78|3675.28|3673.78|3672.28|3676.78|3675.28|3673.78|3672.28|8025
1667301600000|2022-11-01 11:20:00|3674.78|3673.28|3673.78|3672.28|3674.78|3673.28|3673.78|3672.28|2292
1667301900000|2022-11-01 11:25:00|3674.78|3673.28|3674.78|3673.28|3675.78|3674.28|3673.78|3672.28|4634
1667302200000|2022-11-01 11:30:00|3675.78|3674.28|3677.78|3676.28|3677.78|3676.28|3675.78|3674.28|5236
1667302500000|2022-11-01 11:35:00|3676.78|3675.28|3672.78|3671.28|3677.78|3676.28|3672.78|3671.28|3032
1667302800000|2022-11-01 11:40:00|3673.78|3672.28|3671.78|3670.28|3673.78|3672.28|3670.78|3669.28|3938
1667303100000|2022-11-01 11:45:00|3670.78|3669.28|3670.78|3669.28|3671.78|3670.28|3669.78|3668.28|3173
1667303400000|2022-11-01 11:50:00|3669.78|3668.28|3670.78|3669.28|3670.78|3669.28|3669.78|3668.28|3437
1667303700000|2022-11-01 11:55:00|3671.78|3670.28|3670.78|3669.28|3672.78|3671.28|3670.78|3669.28|6344
1667304000000|2022-11-01 12:00:00|3671.78|3670.28|3668.78|3667.28|3672.78|3671.28|3667.78|3666.28|4580
1667304300000|2022-11-01 12:05:00|3669.78|3668.28|3670.78|3669.28|3670.78|3669.28|3667.78|3666.28|2961
1667304600000|2022-11-01 12:10:00|3669.78|3668.28|3671.78|3670.28|3671.78|3670.28|3669.78|3668.28|3763
1667304900000|2022-11-01 12:15:00|3672.78|3671.28|3672.78|3671.28|3674.78|3673.28|3672.78|3671.28|2782
1667305200000|2022-11-01 12:20:00|3673.78|3672.28|3673.78|3672.28|3674.78|3673.28|3670.78|3669.28|5083
1667305500000|2022-11-01 12:25:00|3672.78|3671.28|3671.78|3670.28|3674.78|3673.28|3670.78|3669.28|4863
1667305800000|2022-11-01 12:30:00|3672.78|3671.28|3672.78|3671.28|3674.78|3673.28|3671.78|3670.28|3606
1667306100000|2022-11-01 12:35:00|3673.78|3672.28|3673.78|3672.28|3674.78|3673.28|3672.78|3671.28|3558
1667306400000|2022-11-01 12:40:00|3674.19|3672.69|3672.19|3670.69|3674.19|3672.69|3672.19|3670.69|6923
1667306700000|2022-11-01 12:45:00|3673.19|3671.69|3674.19|3672.69|3676.19|3674.69|3672.19|3670.69|2004
1667307000000|2022-11-01 12:50:00|3674.69|3673.19|3673.19|3671.69|3676.19|3674.69|3672.19|3670.69|8077
1667307300000|2022-11-01 12:55:00|3674.19|3672.69|3672.19|3670.69|3675.19|3673.69|3672.19|3670.69|4561
1667307600000|2022-11-01 13:00:00|3673.19|3671.69|3674.19|3672.69|3675.19|3673.69|3673.19|3671.69|4299
1667307900000|2022-11-01 13:05:00|3673.19|3671.69|3675.19|3673.69|3676.19|3674.69|3673.19|3671.69|4324
1667308200000|2022-11-01 13:10:00|3676.19|3674.69|3678.19|3676.69|3679.19|3677.69|3675.19|3673.69|9410
1667308500000|2022-11-01 13:15:00|3678.69|3677.19|3681.19|3679.69|3681.19|3679.69|3678.19|3676.69|5996
1667308800000|2022-11-01 13:20:00|3680.19|3678.69|3680.19|3678.69|3681.19|3679.69|3679.19|3677.69|4173
1667309100000|2022-11-01 13:25:00|3679.19|3677.69|3678.19|3676.69|3680.19|3678.69|3677.19|3675.69|3453
1667309400000|2022-11-01 13:30:00|3679.19|3677.69|3676.19|3674.69|3679.19|3677.69|3673.19|3671.69|7724
1667309700000|2022-11-01 13:35:00|3675.19|3673.69|3674.19|3672.69|3678.19|3676.69|3673.19|3671.69|7545
1667310000000|2022-11-01 13:40:00|3673.19|3671.69|3676.19|3674.69|3676.19|3674.69|3672.19|3670.69|7260
1667310300000|2022-11-01 13:45:00|3675.19|3673.69|3671.19|3669.69|3675.19|3673.69|3669.19|3667.69|7269
1667310600000|2022-11-01 13:50:00|3670.19|3668.69|3670.19|3668.69|3671.19|3669.69|3668.19|3666.69|6385
1667310900000|2022-11-01 13:55:00|3669.69|3668.19|3670.19|3668.69|3671.69|3670.19|3669.19|3667.69|3809
1667311200000|2022-11-01 14:00:00|3671.69|3670.19|3658.19|3656.69|3671.69|3670.19|3657.19|3655.69|20367
1667311500000|2022-11-01 14:05:00|3659.19|3657.69|3653.19|3651.69|3661.19|3659.69|3652.19|3650.69|9281
1667311800000|2022-11-01 14:10:00|3652.19|3650.69|3655.19|3653.69|3657.19|3655.69|3651.19|3649.69|7670
1667312100000|2022-11-01 14:15:00|3654.69|3653.19|3657.19|3655.69|3659.19|3657.69|3654.19|3652.69|9085
1667312400000|2022-11-01 14:20:00|3656.19|3654.69|3656.19|3654.69|3661.19|3659.69|3653.19|3651.69|7061
1667312700000|2022-11-01 14:25:00|3657.19|3655.69|3660.19|3658.69|3662.19|3660.69|3655.19|3653.69|8404
1667313000000|2022-11-01 14:30:00|3660.69|3659.19|3662.19|3660.69|3662.19|3660.69|3657.19|3655.69|5408
1667313300000|2022-11-01 14:35:00|3663.19|3661.69|3654.19|3652.69|3663.19|3661.69|3654.19|3652.69|9847
1667313600000|2022-11-01 14:40:00|3653.19|3651.69|3647.19|3645.69|3654.19|3652.69|3645.19|3643.69|12229
1667313900000|2022-11-01 14:45:00|3647.69|3646.19|3646.19|3644.69|3651.19|3649.69|3643.19|3641.69|7896
1667314200000|2022-11-01 14:50:00|3645.19|3643.69|3650.19|3648.69|3650.19|3648.69|3645.19|3643.69|6953
1667314500000|2022-11-01 14:55:00|3649.19|3647.69|3646.19|3644.69|3650.19|3648.69|3643.19|3641.69|8274
1667314800000|2022-11-01 15:00:00|3645.19|3643.69|3647.19|3645.69|3648.19|3646.69|3644.19|3642.69|5487
1667315100000|2022-11-01 15:05:00|3646.19|3644.69|3648.19|3646.69|3648.19|3646.69|3644.19|3642.69|13184
1667315400000|2022-11-01 15:10:00|3648.52|3647.02|3647.52|3646.02|3648.52|3647.02|3646.52|3645.02|10206
1667315700000|2022-11-01 15:15:00|3646.52|3645.02|3642.52|3641.02|3650.52|3649.02|3642.52|3641.02|11918
1667316000000|2022-11-01 15:20:00|3643.52|3642.02|3641.52|3640.02|3645.52|3644.02|3639.52|3638.02|8270
1667316300000|2022-11-01 15:25:00|3642.52|3641.02|3648.52|3647.02|3649.52|3648.02|3640.52|3639.02|3657
1667316600000|2022-11-01 15:30:00|3649.52|3648.02|3649.52|3648.02|3651.52|3650.02|3647.52|3646.02|4278
1667316900000|2022-11-01 15:35:00|3650.52|3649.02|3642.52|3641.02|3651.52|3650.02|3640.52|3639.02|13007
1667317200000|2022-11-01 15:40:00|3643.52|3642.02|3642.52|3641.02|3644.52|3643.02|3641.52|3640.02|4497
1667317500000|2022-11-01 15:45:00|3641.52|3640.02|3648.52|3647.02|3649.52|3648.02|3641.52|3640.02|5554
1667317800000|2022-11-01 15:50:00|3647.52|3646.02|3650.52|3649.02|3650.52|3649.02|3647.52|3646.02|4655
1667318100000|2022-11-01 15:55:00|3649.52|3648.02|3650.52|3649.02|3651.52|3650.02|3648.52|3647.02|4314
1667318400000|2022-11-01 16:00:00|3649.52|3648.02|3647.52|3646.02|3651.52|3650.02|3645.52|3644.02|5485
1667318700000|2022-11-01 16:05:00|3648.52|3647.02|3650.52|3649.02|3656.52|3655.02|3648.52|3647.02|12473
1667319000000|2022-11-01 16:10:00|3649.52|3648.02|3648.52|3647.02|3652.52|3651.02|3647.52|3646.02|6929
1667319300000|2022-11-01 16:15:00|3649.52|3648.02|3647.52|3646.02|3649.52|3648.02|3645.52|3644.02|9514
1667319600000|2022-11-01 16:20:00|3648.52|3647.02|3648.52|3647.02|3652.52|3651.02|3647.52|3646.02|10843
1667319900000|2022-11-01 16:25:00|3649.52|3648.02|3650.52|3649.02|3652.52|3651.02|3648.52|3647.02|31546
1667320200000|2022-11-01 16:30:00|3649.52|3648.02|3651.52|3650.02|3653.52|3652.02|3649.52|3648.02|54961
1667320500000|2022-11-01 16:35:00|3652.52|3651.02|3654.52|3653.02|3654.52|3653.02|3647.52|3646.02|28104
1667320800000|2022-11-01 16:40:00|3654.02|3652.52|3655.52|3654.02|3656.52|3655.02|3652.52|3651.02|9083
1667321100000|2022-11-01 16:45:00|3654.52|3653.02|3655.52|3654.02|3656.52|3655.02|3653.52|3652.02|5255
1667321400000|2022-11-01 16:50:00|3656.52|3655.02|3654.52|3653.02|3656.52|3655.02|3652.52|3651.02|4609
1667321700000|2022-11-01 16:55:00|3653.52|3652.02|3656.52|3655.02|3656.52|3655.02|3652.52|3651.02|1646
1667322000000|2022-11-01 17:00:00|3655.52|3654.02|3654.52|3653.02|3656.52|3655.02|3653.52|3652.02|3087
1667322300000|2022-11-01 17:05:00|3655.52|3654.02|3655.52|3654.02|3656.52|3655.02|3654.52|3653.02|3567
1667322600000|2022-11-01 17:10:00|3656.52|3655.02|3659.52|3658.02|3661.52|3660.02|3655.52|3654.02|2253
1667322900000|2022-11-01 17:15:00|3660.52|3659.02|3661.52|3660.02|3662.52|3661.02|3658.52|3657.02|3067
1667323200000|2022-11-01 17:20:00|3662.52|3661.02|3659.52|3658.02|3662.52|3661.02|3659.52|3658.02|2714
1667323500000|2022-11-01 17:25:00|3659.02|3657.52|3658.52|3657.02|3659.52|3658.02|3658.52|3657.02|1282
1667323800000|2022-11-01 17:30:00|3659.02|3657.52|3656.02|3654.52|3659.52|3658.02|3655.52|3654.02|2186
1667324100000|2022-11-01 17:35:00|3656.52|3655.02|3655.52|3654.02|3656.52|3655.02|3654.52|3653.02|969
1667324400000|2022-11-01 17:40:00|3656.52|3655.02|3657.52|3656.02|3658.52|3657.02|3656.52|3655.02|1041
1667324700000|2022-11-01 17:45:00|3656.52|3655.02|3659.52|3658.02|3660.52|3659.02|3656.52|3655.02|1821
1667325000000|2022-11-01 17:50:00|3660.52|3659.02|3658.52|3657.02|3660.52|3659.02|3658.52|3657.02|781
1667325300000|2022-11-01 17:55:00|3659.52|3658.02|3661.52|3660.02|3661.52|3660.02|3658.52|3657.02|1327
1667325600000|2022-11-01 18:00:00|3662.02|3660.52|3661.52|3660.02|3662.52|3661.02|3660.52|3659.02|907
1667325900000|2022-11-01 18:05:00|3661.02|3659.52|3662.52|3661.02|3662.52|3661.02|3659.52|3658.02|1153
1667326200000|2022-11-01 18:10:00|3662.02|3660.52|3660.52|3659.02|3662.52|3661.02|3660.52|3659.02|387
1667326500000|2022-11-01 18:15:00|3661.52|3660.02|3659.52|3658.02|3661.52|3660.02|3659.52|3658.02|1544
1667326800000|2022-11-01 18:20:00|3659.02|3657.52|3659.52|3658.02|3660.52|3659.02|3658.02|3656.52|885
1667327100000|2022-11-01 18:25:00|3659.02|3657.52|3659.52|3658.02|3659.52|3658.02|3657.52|3656.02|1106
1667327400000|2022-11-01 18:30:00|3660.52|3659.02|3657.52|3656.02|3660.52|3659.02|3656.52|3655.02|898
1667327700000|2022-11-01 18:35:00|3658.02|3656.52|3657.52|3656.02|3658.52|3657.02|3657.52|3656.02|246
1667328000000|2022-11-01 18:40:00|3658.52|3657.02|3656.52|3655.02|3658.52|3657.02|3655.52|3654.02|798
1667328300000|2022-11-01 18:45:00|3657.02|3655.52|3655.52|3654.02|3657.52|3656.02|3654.52|3653.02|585
1667328600000|2022-11-01 18:50:00|3656.52|3655.02|3658.52|3657.02|3659.52|3658.02|3655.52|3654.02|799
1667328900000|2022-11-01 18:55:00|3659.02|3657.52|3661.52|3660.02|3662.52|3661.02|3658.52|3657.02|647
1667329200000|2022-11-01 19:00:00|3660.52|3659.02|3660.52|3659.02|3662.02|3660.52|3659.52|3658.02|298
1667329500000|2022-11-01 19:05:00|3661.52|3660.02|3661.52|3660.02|3662.52|3661.02|3660.52|3659.02|555
1667329800000|2022-11-01 19:10:00|3660.52|3659.02|3658.52|3657.02|3660.52|3659.02|3658.52|3657.02|486
1667330100000|2022-11-01 19:15:00|3659.52|3658.02|3659.52|3658.02|3659.52|3658.02|3656.52|3655.02|571
1667330400000|2022-11-01 19:20:00|3658.52|3657.02|3658.52|3657.02|3659.52|3658.02|3658.52|3657.02|505
1667330700000|2022-11-01 19:25:00|3659.52|3658.02|3657.52|3656.02|3659.52|3658.02|3657.52|3656.02|924
1667331000000|2022-11-01 19:30:00|3658.52|3657.02|3657.52|3656.02|3659.52|3658.02|3656.52|3655.02|895
1667331300000|2022-11-01 19:35:00|3658.52|3657.02|3657.52|3656.02|3658.52|3657.02|3656.52|3655.02|750
1667331600000|2022-11-01 19:40:00|3656.52|3655.02|3658.02|3656.52|3658.52|3657.02|3656.52|3655.02|670
1667331900000|2022-11-01 19:45:00|3657.52|3656.02|3659.52|3658.02|3659.52|3658.02|3656.52|3655.02|647
1667332200000|2022-11-01 19:50:00|3660.52|3659.02|3657.52|3656.02|3660.52|3659.02|3656.52|3655.02|677
1667332500000|2022-11-01 19:55:00|3658.52|3657.02|3656.52|3655.02|3661.52|3660.02|3656.52|3655.02|5243
1667332800000|2022-11-01 20:00:00|3657.52|3656.02|3654.52|3653.02|3657.52|3656.02|3654.52|3653.02|1252
1667333100000|2022-11-01 20:05:00|3655.02|3653.52|3654.52|3653.02|3655.52|3654.02|3654.52|3653.02|171
1667333400000|2022-11-01 20:10:00|3653.52|3652.02|3652.52|3651.02|3654.52|3653.02|3652.52|3651.02|519
1667333700000|2022-11-01 20:15:00|3651.52|3650.02|3653.52|3652.02|3654.52|3653.02|3651.52|3650.02|367
1667334000000|2022-11-01 20:20:00|3654.02|3652.52|3652.52|3651.02|3654.52|3653.02|3652.52|3651.02|336
1667334300000|2022-11-01 20:25:00|3653.02|3651.52|3653.52|3652.02|3653.52|3652.02|3651.52|3650.02|75
1667334600000|2022-11-01 20:30:00|3654.02|3652.52|3653.52|3652.02|3654.52|3653.02|3653.52|3652.02|59
1667334900000|2022-11-01 20:35:00|3654.02|3652.52|3654.52|3653.02|3654.52|3653.02|3653.52|3652.02|67
1667335200000|2022-11-01 20:40:00|3654.02|3652.52|3654.52|3653.02|3654.52|3653.02|3653.52|3652.02|84
1667335500000|2022-11-01 20:45:00|3654.02|3652.52|3654.52|3653.02|3654.52|3653.02|3653.52|3652.02|173
1667335800000|2022-11-01 20:50:00|3655.52|3654.02|3654.52|3653.02|3655.52|3654.02|3654.52|3653.02|120
1667336100000|2022-11-01 20:55:00|3655.52|3654.02|3657.02|3655.52|3657.52|3656.02|3655.52|3654.02|554
1667336400000|2022-11-01 21:00:00|3658.27|3655.27|3658.67|3655.67|3658.67|3655.67|3658.07|3655.07|13534
1667336700000|2022-11-01 21:05:00|3658.57|3655.57|3658.17|3655.17|3658.57|3655.57|3657.87|3654.87|0
1667337000000|2022-11-01 21:10:00|3658.07|3655.07|3658.07|3655.07|3658.17|3655.17|3657.87|3654.87|0
1667337300000|2022-11-01 21:15:00|3658.27|3655.27|3658.47|3655.47|3658.67|3655.67|3658.07|3655.07|0
1667337600000|2022-11-01 21:20:00|3658.27|3655.27|3658.07|3655.07|3658.47|3655.47|3658.07|3655.07|0
1667337900000|2022-11-01 21:25:00|3658.17|3655.17|3658.77|3655.77|3658.77|3655.77|3658.17|3655.17|0
1667338200000|2022-11-01 21:30:00|3658.57|3655.57|3658.37|3655.37|3658.57|3655.57|3658.37|3655.37|0
1667338500000|2022-11-01 21:35:00|3658.47|3655.47|3658.37|3655.37|3658.47|3655.47|3658.17|3655.17|0
1667339100000|2022-11-01 21:45:00|3658.17|3655.17|3658.17|3655.17|3658.37|3655.37|3658.17|3655.17|0
1667339400000|2022-11-01 21:50:00|3658.27|3655.27|3658.17|3655.17|3658.27|3655.27|3658.17|3655.17|0
1667339700000|2022-11-01 21:55:00|3658.27|3655.27|3658.47|3655.47|3658.47|3655.47|3657.97|3654.97|0
1667340000000|2022-11-01 22:00:00|3659.07|3656.07|3659.77|3656.77|3660.97|3657.97|3659.07|3656.07|0
1667340300000|2022-11-01 22:05:00|3659.97|3656.97|3659.47|3656.47|3660.17|3657.17|3658.37|3655.37|0
1667340600000|2022-11-01 22:10:00|3659.57|3656.57|3660.57|3657.57|3660.97|3657.97|3659.57|3656.57|0
1667340900000|2022-11-01 22:15:00|3660.77|3657.77|3660.77|3657.77|3662.37|3659.37|3660.67|3657.67|0
1667341200000|2022-11-01 22:20:00|3660.87|3657.87|3661.17|3658.17|3661.57|3658.57|3660.17|3657.17|0
1667341500000|2022-11-01 22:25:00|3660.97|3657.97|3661.47|3658.47|3661.57|3658.57|3660.17|3657.17|0
1667341800000|2022-11-01 22:30:00|3661.37|3658.37|3661.37|3658.37|3661.87|3658.87|3660.37|3657.37|0
1667342100000|2022-11-01 22:35:00|3661.27|3658.27|3661.97|3658.97|3661.97|3658.97|3661.17|3658.17|0
1667342400000|2022-11-01 22:40:00|3662.07|3659.07|3661.37|3658.37|3662.07|3659.07|3661.17|3658.17|0
1667342700000|2022-11-01 22:45:00|3661.17|3658.17|3661.37|3658.37|3661.97|3658.97|3661.17|3658.17|0
1667343000000|2022-11-01 22:50:00|3661.27|3658.27|3662.17|3659.17|3662.17|3659.17|3661.17|3658.17|0
1667343300000|2022-11-01 22:55:00|3661.97|3658.97|3661.97|3658.97|3661.97|3658.97|3661.57|3658.57|0
1667343600000|2022-11-01 23:00:00|3662.07|3659.07|3662.87|3659.87|3663.37|3660.37|3661.77|3658.77|0
1667343900000|2022-11-01 23:05:00|3662.77|3659.77|3662.77|3659.77|3663.37|3660.37|3662.57|3659.57|0
1667344200000|2022-11-01 23:10:00|3662.57|3659.57|3662.67|3659.67|3662.77|3659.77|3661.57|3658.57|0
1667344500000|2022-11-01 23:15:00|3662.57|3659.57|3662.57|3659.57|3663.17|3660.17|3662.17|3659.17|0
1667344800000|2022-11-01 23:20:00|3662.47|3659.47|3662.97|3659.97|3663.17|3660.17|3662.47|3659.47|0
1667345100000|2022-11-01 23:25:00|3662.87|3659.87|3663.37|3660.37|3663.77|3660.77|3662.77|3659.77|0
1667345400000|2022-11-01 23:30:00|3663.17|3660.17|3663.97|3660.97|3663.97|3660.97|3663.17|3660.17|0
1667345700000|2022-11-01 23:35:00|3663.57|3660.57|3663.17|3660.17|3663.77|3660.77|3663.17|3660.17|0
1667346000000|2022-11-01 23:40:00|3663.37|3660.37|3661.77|3658.77|3663.37|3660.37|3661.57|3658.57|0
1667346300000|2022-11-01 23:45:00|3661.87|3658.87|3660.37|3657.37|3661.97|3658.97|3660.17|3657.17|0
1667346600000|2022-11-01 23:50:00|3660.17|3657.17|3660.37|3657.37|3661.37|3658.37|3659.57|3656.57|0
1667346900000|2022-11-01 23:55:00|3660.57|3657.57|3660.77|3657.77|3662.17|3659.17|3660.37|3657.37|0
1667347200000|2022-11-02 00:00:00|3660.97|3657.97|3661.17|3658.17|3663.17|3660.17|3660.77|3657.77|0
1667347500000|2022-11-02 00:05:00|3660.97|3657.97|3658.37|3655.37|3660.97|3657.97|3657.97|3654.97|0
1667347800000|2022-11-02 00:10:00|3658.57|3655.57|3659.17|3656.17|3659.77|3656.77|3658.37|3655.37|0
1667348100000|2022-11-02 00:15:00|3659.07|3656.07|3658.77|3656.77|3660.77|3658.77|3657.77|3655.77|403
1667348400000|2022-11-02 00:20:00|3659.77|3657.77|3660.77|3658.77|3660.77|3658.77|3659.77|3657.77|105
1667348700000|2022-11-02 00:25:00|3659.77|3657.77|3660.77|3658.77|3660.77|3658.77|3657.77|3655.77|625
1667349000000|2022-11-02 00:30:00|3661.27|3659.27|3661.77|3659.77|3663.77|3661.77|3660.77|3658.77|38
1667349300000|2022-11-02 00:35:00|3662.77|3660.77|3664.77|3662.77|3664.77|3662.77|3662.77|3660.77|59
1667349600000|2022-11-02 00:40:00|3663.77|3661.77|3663.77|3661.77|3664.77|3662.77|3662.77|3660.77|101
1667349900000|2022-11-02 00:45:00|3664.77|3662.77|3666.77|3664.77|3667.77|3665.77|3663.77|3661.77|568
1667350200000|2022-11-02 00:50:00|3667.77|3665.77|3665.27|3663.27|3667.77|3665.77|3664.77|3662.77|122
1667350500000|2022-11-02 00:55:00|3664.77|3662.77|3666.27|3664.27|3666.77|3664.77|3663.77|3661.77|165
1667350800000|2022-11-02 01:00:00|3666.77|3664.77|3664.77|3662.77|3666.77|3664.77|3663.77|3661.77|121
1667351100000|2022-11-02 01:05:00|3664.27|3662.27|3664.77|3662.77|3665.77|3663.77|3664.27|3662.27|49
1667351400000|2022-11-02 01:10:00|3663.77|3661.77|3665.77|3663.77|3665.77|3663.77|3663.77|3661.77|96
1667351700000|2022-11-02 01:15:00|3666.27|3664.27|3667.77|3665.77|3667.77|3665.77|3665.77|3663.77|78
1667352000000|2022-11-02 01:20:00|3667.27|3665.27|3667.77|3665.77|3668.77|3666.77|3666.77|3664.77|60
1667352300000|2022-11-02 01:25:00|3666.77|3664.77|3666.77|3664.77|3667.77|3665.77|3666.77|3664.77|48
1667352600000|2022-11-02 01:30:00|3667.27|3665.27|3666.77|3664.77|3667.77|3665.77|3665.77|3663.77|75
1667352900000|2022-11-02 01:35:00|3667.27|3665.27|3669.77|3667.77|3669.77|3667.77|3665.77|3663.77|69
1667353200000|2022-11-02 01:40:00|3668.77|3666.77|3668.77|3666.77|3669.77|3667.77|3667.77|3665.77|48
1667353500000|2022-11-02 01:45:00|3667.77|3665.77|3666.77|3664.77|3667.77|3665.77|3665.77|3663.77|63
1667353800000|2022-11-02 01:50:00|3665.77|3663.77|3666.77|3664.77|3666.77|3664.77|3665.77|3663.77|13
1667354100000|2022-11-02 01:55:00|3667.27|3665.27|3667.77|3665.77|3667.77|3665.77|3665.77|3663.77|17
1667354400000|2022-11-02 02:00:00|3668.77|3666.77|3666.77|3664.77|3668.77|3666.77|3666.77|3664.77|74
1667354700000|2022-11-02 02:05:00|3665.77|3663.77|3665.27|3663.27|3666.77|3664.77|3664.77|3662.77|73
1667355000000|2022-11-02 02:10:00|3664.77|3662.77|3666.27|3664.27|3666.77|3664.77|3664.77|3662.77|23
1667355300000|2022-11-02 02:15:00|3666.77|3664.77|3665.77|3663.77|3667.77|3665.77|3665.77|3663.77|69
1667355600000|2022-11-02 02:20:00|3664.77|3662.77|3665.77|3663.77|3666.77|3664.77|3664.77|3662.77|66
1667355900000|2022-11-02 02:25:00|3666.27|3664.27|3667.77|3665.77|3667.77|3665.77|3665.77|3663.77|13
1667356200000|2022-11-02 02:30:00|3668.77|3666.77|3668.27|3666.27|3668.77|3666.77|3668.27|3666.27|47
1667356500000|2022-11-02 02:35:00|3668.77|3666.77|3669.77|3667.77|3669.77|3667.77|3668.77|3666.77|64
1667356800000|2022-11-02 02:40:00|3670.77|3668.77|3669.77|3667.77|3670.77|3668.77|3669.77|3667.77|123
1667357100000|2022-11-02 02:45:00|3670.27|3668.27|3670.77|3668.77|3670.77|3668.77|3669.77|3667.77|51
1667357400000|2022-11-02 02:50:00|3669.77|3667.77|3669.77|3667.77|3670.77|3668.77|3669.77|3667.77|87
1667357700000|2022-11-02 02:55:00|3670.77|3668.77|3669.77|3667.77|3670.77|3668.77|3669.77|3667.77|33
1667358000000|2022-11-02 03:00:00|3668.77|3666.77|3667.27|3665.27|3669.77|3667.77|3666.77|3664.77|45
1667358300000|2022-11-02 03:05:00|3667.77|3665.77|3668.77|3666.77|3668.77|3666.77|3667.77|3665.77|49
1667358600000|2022-11-02 03:10:00|3667.77|3665.77|3668.77|3666.77|3668.77|3666.77|3667.77|3665.77|50
1667358900000|2022-11-02 03:15:00|3667.77|3665.77|3669.77|3667.77|3669.77|3667.77|3667.77|3665.77|54
1667359200000|2022-11-02 03:20:00|3670.77|3668.77|3672.77|3670.77|3673.77|3671.77|3670.77|3668.77|194
1667359500000|2022-11-02 03:25:00|3671.77|3669.77|3671.27|3669.27|3672.77|3670.77|3670.77|3668.77|16
1667359800000|2022-11-02 03:30:00|3671.77|3669.77|3669.77|3667.77|3671.77|3669.77|3669.77|3667.77|59
1667360100000|2022-11-02 03:35:00|3670.27|3668.27|3670.77|3668.77|3671.27|3669.27|3669.77|3667.77|30
1667360400000|2022-11-02 03:40:00|3670.27|3668.27|3669.77|3667.77|3670.77|3668.77|3669.77|3667.77|16
1667360700000|2022-11-02 03:45:00|3670.27|3668.27|3670.77|3668.77|3670.77|3668.77|3669.77|3667.77|12
1667361000000|2022-11-02 03:50:00|3671.77|3669.77|3671.27|3669.27|3671.77|3669.77|3670.77|3668.77|109
1667361300000|2022-11-02 03:55:00|3670.77|3668.77|3670.77|3668.77|3670.77|3668.77|3670.77|3668.77|11
1667361600000|2022-11-02 04:00:00|3669.77|3667.77|3669.77|3667.77|3670.77|3668.77|3669.77|3667.77|32
1667361900000|2022-11-02 04:05:00|3668.77|3666.77|3668.77|3666.77|3668.77|3666.77|3667.77|3665.77|39
1667362200000|2022-11-02 04:10:00|3668.27|3666.27|3668.77|3666.77|3668.77|3666.77|3667.77|3665.77|26
1667362500000|2022-11-02 04:15:00|3669.77|3667.77|3668.77|3666.77|3669.77|3667.77|3668.77|3666.77|17
1667362800000|2022-11-02 04:20:00|3669.27|3667.27|3668.77|3666.77|3669.77|3667.77|3668.77|3666.77|24
1667363100000|2022-11-02 04:25:00|3669.27|3667.27|3670.77|3668.77|3672.27|3670.27|3668.77|3666.77|70
1667363400000|2022-11-02 04:30:00|3671.27|3669.27|3670.27|3668.27|3671.77|3669.77|3669.77|3667.77|29
1667363700000|2022-11-02 04:35:00|3669.77|3667.77|3669.77|3667.77|3670.27|3668.27|3668.77|3666.77|14
1667364000000|2022-11-02 04:40:00|3670.77|3668.77|3670.77|3668.77|3670.77|3668.77|3669.77|3667.77|59
1667364300000|2022-11-02 04:45:00|3669.77|3667.77|3669.77|3667.77|3669.77|3667.77|3668.77|3666.77|82
1667364600000|2022-11-02 04:50:00|3670.77|3668.77|3670.77|3668.77|3670.77|3668.77|3669.77|3667.77|69
1667364900000|2022-11-02 04:55:00|||||||||20
1667365200000|2022-11-02 05:00:00|3671.77|3669.77|3671.27|3669.27|3672.77|3670.77|3670.77|3668.77|79
1667365500000|2022-11-02 05:05:00|3671.77|3669.77|3667.77|3665.77|3671.77|3669.77|3667.77|3665.77|97
1667365800000|2022-11-02 05:10:00|3668.77|3666.77|3670.77|3668.77|3670.77|3668.77|3668.77|3666.77|190
1667366100000|2022-11-02 05:15:00|3671.27|3669.27|3671.77|3669.77|3671.77|3669.77|3670.77|3668.77|26
1667366400000|2022-11-02 05:20:00|3672.77|3670.77|3672.77|3670.77|3673.27|3671.27|3671.77|3669.77|192
1667366700000|2022-11-02 05:25:00|3672.27|3670.27|3672.77|3670.77|3673.77|3671.77|3671.77|3669.77|347
1667367000000|2022-11-02 05:30:00|3671.77|3669.77|3671.77|3669.77|3672.77|3670.77|3671.77|3669.77|67
1667367300000|2022-11-02 05:35:00|3672.77|3670.77|3671.77|3669.77|3672.77|3670.77|3671.77|3669.77|164
1667367600000|2022-11-02 05:40:00|3672.77|3670.77|3672.77|3670.77|3672.77|3670.77|3671.77|3669.77|136
1667367900000|2022-11-02 05:45:00|3672.27|3670.27|3671.77|3669.77|3672.77|3670.77|3671.77|3669.77|84
1667368200000|2022-11-02 05:50:00|3671.27|3669.27|3670.77|3668.77|3671.77|3669.77|3669.77|3667.77|493
1667368500000|2022-11-02 05:55:00|3671.27|3669.27|3668.77|3666.77|3671.77|3669.77|3668.77|3666.77|347
1667368800000|2022-11-02 06:00:00|3669.77|3667.77|3668.27|3666.27|3669.77|3667.77|3667.77|3665.77|142
1667369100000|2022-11-02 06:05:00|3667.77|3665.77|3668.77|3666.77|3668.77|3666.77|3667.77|3665.77|138
1667369400000|2022-11-02 06:10:00|3667.77|3665.77|3666.77|3664.77|3667.77|3665.77|3664.77|3662.77|204
1667369700000|2022-11-02 06:15:00|3667.27|3665.27|3667.77|3665.77|3667.77|3665.77|3666.77|3664.77|41
1667370000000|2022-11-02 06:20:00|3666.77|3664.77|3665.77|3663.77|3667.77|3665.77|3664.77|3662.77|172
1667370300000|2022-11-02 06:25:00|3666.77|3664.77|3666.77|3664.77|3666.77|3664.77|3665.27|3663.27|45
1667370600000|2022-11-02 06:30:00|3667.77|3665.77|3666.77|3664.77|3668.77|3666.77|3666.77|3664.77|239
1667370900000|2022-11-02 06:35:00|3666.27|3664.27|3664.77|3662.77|3666.27|3664.27|3664.77|3662.77|115
1667371200000|2022-11-02 06:40:00|3665.27|3663.27|3665.77|3663.77|3665.77|3663.77|3664.77|3662.77|199
1667371500000|2022-11-02 06:45:00|3666.77|3664.77|3666.77|3664.77|3666.77|3664.77|3666.27|3664.27|106
1667371800000|2022-11-02 06:50:00|3665.77|3663.77|3664.77|3662.77|3665.77|3663.77|3664.77|3662.77|281
1667372100000|2022-11-02 06:55:00|3665.27|3663.27|3666.27|3664.27|3666.77|3664.77|3664.77|3662.77|405
1667372400000|2022-11-02 07:00:00|3666.02|3664.52|3665.52|3664.02|3666.52|3665.02|3662.52|3661.02|930
1667372700000|2022-11-02 07:05:00|3666.52|3665.02|3665.52|3664.02|3667.52|3666.02|3665.52|3664.02|421
1667373000000|2022-11-02 07:10:00|3666.02|3664.52|3664.52|3663.02|3667.52|3666.02|3664.52|3663.02|654
1667373300000|2022-11-02 07:15:00|3663.52|3662.02|3663.52|3662.02|3664.52|3663.02|3663.52|3662.02|851
1667373600000|2022-11-02 07:20:00|3664.52|3663.02|3664.52|3663.02|3664.52|3663.02|3663.52|3662.02|734
1667373900000|2022-11-02 07:25:00|3663.52|3662.02|3663.52|3662.02|3664.52|3663.02|3663.52|3662.02|639
1667374200000|2022-11-02 07:30:00|3664.52|3663.02|3665.52|3664.02|3665.52|3664.02|3663.52|3662.02|489
1667374500000|2022-11-02 07:35:00|3666.02|3664.52|3666.02|3664.52|3667.52|3666.02|3665.52|3664.02|539
1667374800000|2022-11-02 07:40:00|3666.52|3665.02|3665.52|3664.02|3667.52|3666.02|3664.52|3663.02|768
1667375100000|2022-11-02 07:45:00|3666.52|3665.02|3667.52|3666.02|3667.52|3666.02|3665.52|3664.02|670
1667375400000|2022-11-02 07:50:00|3669.52|3668.02|3668.52|3667.02|3670.02|3668.52|3668.52|3667.02|2404
1667375700000|2022-11-02 07:55:00|3669.52|3668.02|3667.52|3666.02|3669.52|3668.02|3667.52|3666.02|1292
1667376000000|2022-11-02 08:00:00|3666.52|3665.02|3667.52|3666.02|3670.52|3669.02|3663.52|3662.02|9554
1667376300000|2022-11-02 08:05:00|3666.52|3665.02|3665.52|3664.02|3668.52|3667.02|3664.52|3663.02|6020
1667376600000|2022-11-02 08:10:00|3664.52|3663.02|3665.52|3664.02|3668.52|3667.02|3664.52|3663.02|4373
1667376900000|2022-11-02 08:15:00|3664.52|3663.02|3672.52|3671.02|3672.52|3671.02|3664.52|3663.02|4436
1667377200000|2022-11-02 08:20:00|3673.52|3672.02|3672.52|3671.02|3675.52|3674.02|3672.52|3671.02|5513
1667377500000|2022-11-02 08:25:00|3673.52|3672.02|3674.52|3673.02|3677.52|3676.02|3673.52|3672.02|4417
1667377800000|2022-11-02 08:30:00|3675.52|3674.02|3670.52|3669.02|3675.52|3674.02|3670.52|3669.02|3815
1667378100000|2022-11-02 08:35:00|3671.52|3670.02|3669.52|3668.02|3672.52|3671.02|3669.52|3668.02|7724
1667378400000|2022-11-02 08:40:00|3668.69|3667.19|3668.69|3667.19|3670.69|3669.19|3667.69|3666.19|5947
1667378700000|2022-11-02 08:45:00|3669.69|3668.19|3665.69|3664.19|3669.69|3668.19|3665.69|3664.19|5443
1667379000000|2022-11-02 08:50:00|3664.69|3663.19|3666.69|3665.19|3667.69|3666.19|3664.69|3663.19|8299
1667379300000|2022-11-02 08:55:00|3665.69|3664.19|3664.69|3663.19|3666.69|3665.19|3663.69|3662.19|3630
1667379600000|2022-11-02 09:00:00|3665.19|3663.69|3662.69|3661.19|3666.69|3665.19|3659.69|3658.19|10663
1667379900000|2022-11-02 09:05:00|3663.69|3662.19|3656.69|3655.19|3663.69|3662.19|3655.69|3654.19|7924
1667380200000|2022-11-02 09:10:00|3655.69|3654.19|3652.69|3651.19|3655.69|3654.19|3652.69|3651.19|9926
1667380500000|2022-11-02 09:15:00|3651.69|3650.19|3653.69|3652.19|3656.69|3655.19|3650.69|3649.19|9287
1667380800000|2022-11-02 09:20:00|3654.19|3652.69|3651.69|3650.19|3654.19|3652.69|3650.69|3649.19|4049
1667381100000|2022-11-02 09:25:00|3652.69|3651.19|3650.69|3649.19|3653.69|3652.19|3649.69|3648.19|5102
1667381400000|2022-11-02 09:30:00|3649.69|3648.19|3652.69|3651.19|3653.69|3652.19|3649.69|3648.19|5818
1667381700000|2022-11-02 09:35:00|3653.69|3652.19|3654.69|3653.19|3655.69|3654.19|3652.69|3651.19|3523
1667382000000|2022-11-02 09:40:00|3653.69|3652.19|3654.69|3653.19|3655.69|3654.19|3653.69|3652.19|3755
1667382300000|2022-11-02 09:45:00|3655.69|3654.19|3655.69|3654.19|3657.69|3656.19|3654.69|3653.19|2577
1667382600000|2022-11-02 09:50:00|3656.19|3654.69|3655.69|3654.19|3656.69|3655.19|3655.69|3654.19|1634
1667382900000|2022-11-02 09:55:00|3654.69|3653.19|3655.69|3654.19|3657.69|3656.19|3654.69|3653.19|4360
1667383200000|2022-11-02 10:00:00|3654.69|3653.19|3654.69|3653.19|3656.69|3655.19|3653.69|3652.19|1506
1667383500000|2022-11-02 10:05:00|3655.69|3654.19|3654.69|3653.19|3655.69|3654.19|3653.69|3652.19|8678
1667383800000|2022-11-02 10:10:00|3655.69|3654.19|3655.69|3654.19|3656.69|3655.19|3653.69|3652.19|3045
1667384100000|2022-11-02 10:15:00|3656.69|3655.19|3657.69|3656.19|3657.69|3656.19|3655.69|3654.19|1228
1667384400000|2022-11-02 10:20:00|3657.19|3655.69|3658.69|3657.19|3658.69|3657.19|3656.69|3655.19|5957
1667384700000|2022-11-02 10:25:00|3657.69|3656.19|3654.69|3653.19|3658.69|3657.19|3653.69|3652.19|15948
1667385000000|2022-11-02 10:30:00|3655.69|3654.19|3652.69|3651.19|3656.69|3655.19|3650.69|3649.19|4637
1667385300000|2022-11-02 10:35:00|3652.19|3650.69|3649.69|3648.19|3652.69|3651.19|3648.69|3647.19|3368
1667385600000|2022-11-02 10:40:00|3648.69|3647.19|3648.69|3647.19|3650.69|3649.19|3647.69|3646.19|4904
1667385900000|2022-11-02 10:45:00|3647.69|3646.19|3646.69|3645.19|3649.69|3648.19|3645.69|3644.19|3350
1667386200000|2022-11-02 10:50:00|3646.19|3644.69|3642.69|3641.19|3646.69|3645.19|3642.69|3641.19|5777
1667386500000|2022-11-02 10:55:00|3643.69|3642.19|3646.69|3645.19|3646.69|3645.19|3642.69|3641.19|7693
1667386800000|2022-11-02 11:00:00|3646.19|3644.69|3645.69|3644.19|3647.19|3645.69|3644.69|3643.19|14072
1667387100000|2022-11-02 11:05:00|3646.69|3645.19|3646.69|3645.19|3647.69|3646.19|3643.69|3642.19|3823
1667387400000|2022-11-02 11:10:00|3647.69|3646.19|3651.69|3650.19|3651.69|3650.19|3647.69|3646.19|3819
1667387700000|2022-11-02 11:15:00|3652.69|3651.19|3653.69|3652.19|3653.69|3652.19|3651.69|3650.19|4338
1667388000000|2022-11-02 11:20:00|3652.69|3651.19|3650.69|3649.19|3652.69|3651.19|3649.69|3648.19|6655
1667388300000|2022-11-02 11:25:00|3649.69|3648.19|3650.69|3649.19|3650.69|3649.19|3648.69|3647.19|3911
1667388600000|2022-11-02 11:30:00|3649.69|3648.19|3649.69|3648.19|3649.69|3648.19|3648.19|3646.69|1800
1667388900000|2022-11-02 11:35:00|3650.19|3648.69|3649.69|3648.19|3650.19|3648.69|3648.69|3647.19|2674
1667389200000|2022-11-02 11:40:00|3649.19|3647.69|3648.69|3647.19|3650.69|3649.19|3648.69|3647.19|2118
1667389500000|2022-11-02 11:45:00|3649.69|3648.19|3649.69|3648.19|3649.69|3648.19|3647.69|3646.19|2936
1667389800000|2022-11-02 11:50:00|3649.19|3647.69|3647.69|3646.19|3651.69|3650.19|3646.69|3645.19|3801
1667390100000|2022-11-02 11:55:00|3648.69|3647.19|3648.69|3647.19|3648.69|3647.19|3646.69|3645.19|1421
1667390400000|2022-11-02 12:00:00|3647.69|3646.19|3647.69|3646.19|3648.69|3647.19|3647.69|3646.19|2334
1667390700000|2022-11-02 12:05:00|3648.69|3647.19|3646.69|3645.19|3648.69|3647.19|3646.69|3645.19|1955
1667391000000|2022-11-02 12:10:00|3647.69|3646.19|3647.69|3646.19|3648.69|3647.19|3646.69|3645.19|2721
1667391300000|2022-11-02 12:15:00|3645.69|3644.19|3643.69|3642.19|3645.69|3644.19|3637.69|3636.19|6500
1667391600000|2022-11-02 12:20:00|3642.69|3641.19|3645.69|3644.19|3646.69|3645.19|3642.69|3641.19|5506
1667391900000|2022-11-02 12:25:00|3644.69|3643.19|3645.69|3644.19|3646.69|3645.19|3643.69|3642.19|1958
1667392200000|2022-11-02 12:30:00|3647.69|3646.19|3648.69|3647.19|3648.69|3647.19|3643.69|3642.19|3174
1667392500000|2022-11-02 12:35:00|3649.19|3647.69|3649.69|3648.19|3650.69|3649.19|3648.69|3647.19|2586
1667392800000|2022-11-02 12:40:00|3649.88|3648.38|3635.88|3634.38|3649.88|3648.38|3635.88|3634.38|9343
1667393100000|2022-11-02 12:45:00|3636.88|3635.38|3638.88|3637.38|3638.88|3637.38|3634.88|3633.38|5022
1667393400000|2022-11-02 12:50:00|3637.88|3636.38|3641.88|3640.38|3641.88|3640.38|3637.88|3636.38|4004
1667393700000|2022-11-02 12:55:00|3640.88|3639.38|3639.88|3638.38|3643.88|3642.38|3639.88|3638.38|3651
1667394000000|2022-11-02 13:00:00|3640.38|3638.88|3639.88|3638.38|3640.88|3639.38|3637.88|3636.38|4472
1667394300000|2022-11-02 13:05:00|3638.88|3637.38|3637.88|3636.38|3639.38|3637.88|3636.88|3635.38|3778
1667394600000|2022-11-02 13:10:00|3636.88|3635.38|3634.88|3633.38|3636.88|3635.38|3632.88|3631.38|3377
1667394900000|2022-11-02 13:15:00|3635.88|3634.38|3632.88|3631.38|3635.88|3634.38|3632.88|3631.38|3225
1667395200000|2022-11-02 13:20:00|3633.88|3632.38|3634.88|3633.38|3635.88|3634.38|3633.38|3631.88|5042
1667395500000|2022-11-02 13:25:00|3635.88|3634.38|3633.88|3632.38|3636.88|3635.38|3633.88|3632.38|3658
1667395800000|2022-11-02 13:30:00|3632.88|3631.38|3631.88|3630.38|3634.88|3633.38|3628.88|3627.38|20118
1667396100000|2022-11-02 13:35:00|3632.38|3630.88|3631.88|3630.38|3634.88|3633.38|3629.88|3628.38|4124
1667396400000|2022-11-02 13:40:00|3632.88|3631.38|3633.88|3632.38|3635.88|3634.38|3631.88|3630.38|4924
1667396700000|2022-11-02 13:45:00|3632.88|3631.38|3634.88|3633.38|3636.38|3634.88|3630.88|3629.38|4036
1667397000000|2022-11-02 13:50:00|3634.38|3632.88|3635.88|3634.38|3637.88|3636.38|3633.88|3632.38|2078
1667397300000|2022-11-02 13:55:00|3634.88|3633.38|3631.88|3630.38|3636.88|3635.38|3630.88|3629.38|4568
1667397600000|2022-11-02 14:00:00|3632.88|3631.38|3632.88|3631.38|3634.88|3633.38|3631.88|3630.38|8608
1667397900000|2022-11-02 14:05:00|3633.88|3632.38|3633.88|3632.38|3635.88|3634.38|3632.88|3631.38|7186
1667398200000|2022-11-02 14:10:00|3634.88|3633.38|3634.88|3633.38|3637.88|3636.38|3633.88|3632.38|3627
1667398500000|2022-11-02 14:15:00|3635.88|3634.38|3635.88|3634.38|3635.88|3634.38|3632.88|3631.38|5397
1667398800000|2022-11-02 14:20:00|3634.88|3633.38|3631.88|3630.38|3634.88|3633.38|3630.88|3629.38|5147
1667399100000|2022-11-02 14:25:00|3631.38|3629.88|3627.88|3626.38|3631.88|3630.38|3626.88|3625.38|3767
1667399400000|2022-11-02 14:30:00|3628.88|3627.38|3629.88|3628.38|3629.88|3628.38|3627.88|3626.38|6071
1667399700000|2022-11-02 14:35:00|3628.88|3627.38|3628.88|3627.38|3629.88|3628.38|3627.88|3626.38|4636
1667400000000|2022-11-02 14:40:00|3627.88|3626.38|3627.88|3626.38|3628.88|3627.38|3624.88|3623.38|11395
1667400300000|2022-11-02 14:45:00|3628.88|3627.38|3628.88|3627.38|3629.88|3628.38|3627.88|3626.38|14097
1667400600000|2022-11-02 14:50:00|3627.88|3626.38|3629.88|3628.38|3630.88|3629.38|3625.88|3624.38|6192
1667400900000|2022-11-02 14:55:00|3628.88|3627.38|3628.88|3627.38|3628.88|3627.38|3627.88|3626.38|6035
1667401200000|2022-11-02 15:00:00|3627.88|3626.38|3629.88|3628.38|3632.88|3631.38|3627.88|3626.38|7295
1667401500000|2022-11-02 15:05:00|3630.88|3629.38|3628.88|3627.38|3631.88|3630.38|3627.88|3626.38|19663
1667401800000|2022-11-02 15:10:00|3629.32|3627.82|3626.32|3624.82|3630.32|3628.82|3626.32|3624.82|4277
1667402100000|2022-11-02 15:15:00|3625.32|3623.82|3625.32|3623.82|3626.32|3624.82|3623.32|3621.82|10813
1667402400000|2022-11-02 15:20:00|3626.32|3624.82|3628.32|3626.82|3628.32|3626.82|3623.32|3621.82|5368
1667402700000|2022-11-02 15:25:00|3627.32|3625.82|3627.32|3625.82|3628.32|3626.82|3626.32|3624.82|4460
1667403000000|2022-11-02 15:30:00|3626.32|3624.82|3628.32|3626.82|3629.32|3627.82|3625.32|3623.82|6305
1667403300000|2022-11-02 15:35:00|3627.32|3625.82|3628.32|3626.82|3630.32|3628.82|3627.32|3625.82|5848
1667403600000|2022-11-02 15:40:00|3627.32|3625.82|3629.32|3627.82|3630.32|3628.82|3627.32|3625.82|3925
1667403900000|2022-11-02 15:45:00|3630.32|3628.82|3631.32|3629.82|3631.32|3629.82|3629.32|3627.82|2484
1667404200000|2022-11-02 15:50:00|3630.32|3628.82|3630.32|3628.82|3631.32|3629.82|3629.32|3627.82|4825
1667404500000|2022-11-02 15:55:00|3631.32|3629.82|3629.32|3627.82|3631.32|3629.82|3628.32|3626.82|2933
1667404800000|2022-11-02 16:00:00|3628.32|3626.82|3630.32|3628.82|3630.32|3628.82|3628.32|3626.82|3610
1667405100000|2022-11-02 16:05:00|3631.32|3629.82|3626.32|3624.82|3631.32|3629.82|3624.32|3622.82|7930
1667405400000|2022-11-02 16:10:00|3627.32|3625.82|3626.32|3624.82|3627.32|3625.82|3626.32|3624.82|4150
1667405700000|2022-11-02 16:15:00|3627.32|3625.82|3624.32|3622.82|3627.32|3625.82|3623.32|3621.82|9530
1667406000000|2022-11-02 16:20:00|3625.32|3623.82|3624.32|3622.82|3625.32|3623.82|3624.32|3622.82|9147
1667406300000|2022-11-02 16:25:00|3625.32|3623.82|3623.32|3621.82|3625.32|3623.82|3622.32|3620.82|30756
1667406600000|2022-11-02 16:30:00|3622.58|3621.08|3622.58|3621.08|3624.58|3623.08|3620.58|3619.08|37703
1667406900000|2022-11-02 16:35:00|3621.58|3620.08|3620.58|3619.08|3623.58|3622.08|3620.58|3619.08|18809
1667407200000|2022-11-02 16:40:00|3621.58|3620.08|3623.58|3622.08|3623.58|3622.08|3620.58|3619.08|5417
1667407500000|2022-11-02 16:45:00|3624.58|3623.08|3624.58|3623.08|3624.58|3623.08|3623.58|3622.08|4404
1667407800000|2022-11-02 16:50:00|3625.58|3624.08|3626.58|3625.08|3626.58|3625.08|3625.58|3624.08|5285
1667408100000|2022-11-02 16:55:00|3627.58|3626.08|3626.58|3625.08|3628.58|3627.08|3626.58|3625.08|2559
1667408400000|2022-11-02 17:00:00|3627.58|3626.08|3627.58|3626.08|3628.58|3627.08|3626.58|3625.08|2862
1667408700000|2022-11-02 17:05:00|3628.58|3627.08|3627.58|3626.08|3628.58|3627.08|3627.58|3626.08|710
1667409000000|2022-11-02 17:10:00|3628.58|3627.08|3627.58|3626.08|3628.58|3627.08|3626.58|3625.08|1864
1667409300000|2022-11-02 17:15:00|3628.08|3626.58|3628.58|3627.08|3628.58|3627.08|3628.08|3626.58|569
1667409600000|2022-11-02 17:20:00|3627.58|3626.08|3626.58|3625.08|3627.58|3626.08|3625.58|3624.08|1761
1667409900000|2022-11-02 17:25:00|3625.58|3624.08|3625.58|3624.08|3625.58|3624.08|3624.58|3623.08|862
1667410200000|2022-11-02 17:30:00|3624.58|3623.08|3625.58|3624.08|3625.58|3624.08|3624.58|3623.08|908
1667410500000|2022-11-02 17:35:00|3624.58|3623.08|3629.58|3628.08|3629.58|3628.08|3624.58|3623.08|1594
1667410800000|2022-11-02 17:40:00|3630.58|3629.08|3632.58|3631.08|3633.58|3632.08|3629.58|3628.08|2973
1667411100000|2022-11-02 17:45:00|3633.58|3632.08|3634.58|3633.08|3634.58|3633.08|3632.58|3631.08|1390
1667411400000|2022-11-02 17:50:00|3635.58|3634.08|3633.58|3632.08|3635.58|3634.08|3632.58|3631.08|2545
1667411700000|2022-11-02 17:55:00|3632.58|3631.08|3631.58|3630.08|3633.58|3632.08|3630.08|3628.58|2585
1667412000000|2022-11-02 18:00:00|3631.08|3629.58|3646.58|3645.08|3650.58|3649.08|3628.08|3626.58|13497
1667412300000|2022-11-02 18:05:00|3647.58|3646.08|3645.58|3644.08|3651.58|3650.08|3644.08|3642.58|6601
1667412600000|2022-11-02 18:10:00|3646.58|3645.08|3645.58|3644.08|3647.58|3646.08|3640.58|3639.08|4158
1667412900000|2022-11-02 18:15:00|3646.08|3644.58|3643.58|3642.08|3648.58|3647.08|3639.58|3638.08|4199
1667413200000|2022-11-02 18:20:00|3642.58|3641.08|3644.58|3643.08|3646.58|3645.08|3639.58|3638.08|2269
1667413500000|2022-11-02 18:25:00|3645.58|3644.08|3651.58|3650.08|3651.58|3650.08|3644.58|3643.08|2525
1667413800000|2022-11-02 18:30:00|3651.08|3649.58|3644.58|3643.08|3653.58|3652.08|3639.58|3638.08|3921
1667414100000|2022-11-02 18:35:00|3644.08|3642.58|3630.58|3629.08|3652.58|3651.08|3619.58|3618.08|17263
1667414400000|2022-11-02 18:40:00|3629.58|3628.08|3635.58|3634.08|3644.58|3643.08|3625.58|3624.08|12303
1667414700000|2022-11-02 18:45:00|3634.58|3633.08|3629.08|3627.58|3640.08|3638.58|3627.58|3626.08|6550
1667415000000|2022-11-02 18:50:00|3629.58|3628.08|3612.58|3611.08|3631.08|3629.58|3605.58|3604.08|10922
1667415300000|2022-11-02 18:55:00|3611.58|3610.08|3614.58|3613.08|3617.58|3616.08|3609.58|3608.08|4402
1667415600000|2022-11-02 19:00:00|3613.58|3612.08|3614.58|3613.08|3619.58|3618.08|3612.58|3611.08|4445
1667415900000|2022-11-02 19:05:00|3614.08|3612.58|3626.58|3625.08|3627.58|3626.08|3613.58|3612.08|2967
1667416200000|2022-11-02 19:10:00|3625.58|3624.08|3618.58|3617.08|3625.58|3624.08|3617.58|3616.08|2752
1667416500000|2022-11-02 19:15:00|3617.58|3616.08|3610.58|3609.08|3617.58|3616.08|3610.08|3608.58|2747
1667416800000|2022-11-02 19:20:00|3610.08|3608.58|3605.58|3604.08|3610.58|3609.08|3605.58|3604.08|3816
1667417100000|2022-11-02 19:25:00|3606.08|3604.58|3599.58|3598.08|3606.58|3605.08|3594.58|3593.08|4945
1667417400000|2022-11-02 19:30:00|3599.08|3597.58|3596.58|3595.08|3599.58|3598.08|3593.58|3592.08|4073
1667417700000|2022-11-02 19:35:00|3596.08|3594.58|3600.58|3599.08|3601.58|3600.08|3594.58|3593.08|3019
1667418000000|2022-11-02 19:40:00|3599.58|3598.08|3599.58|3598.08|3601.58|3600.08|3597.58|3596.08|2442
1667418300000|2022-11-02 19:45:00|3599.08|3597.58|3594.58|3593.08|3599.08|3597.58|3592.58|3591.08|3102
1667418600000|2022-11-02 19:50:00|3593.58|3592.08|3588.58|3587.08|3593.58|3592.08|3587.58|3586.08|3410
1667418900000|2022-11-02 19:55:00|3587.58|3586.08|3586.58|3585.08|3590.58|3589.08|3586.58|3585.08|7419
1667419200000|2022-11-02 20:00:00|3585.58|3584.08|3583.08|3581.58|3585.58|3584.08|3582.58|3581.08|2374
1667419500000|2022-11-02 20:05:00|3582.58|3581.08|3583.58|3582.08|3583.58|3582.08|3582.58|3581.08|655
1667419800000|2022-11-02 20:10:00|3582.58|3581.08|3582.58|3581.08|3583.58|3582.08|3582.58|3581.08|1185
1667420100000|2022-11-02 20:15:00|3582.08|3580.58|3582.58|3581.08|3583.58|3582.08|3581.58|3580.08|1196
1667420400000|2022-11-02 20:20:00|3583.58|3582.08|3583.58|3582.08|3583.58|3582.08|3582.58|3581.08|1226
1667420700000|2022-11-02 20:25:00|3582.58|3581.08|3583.58|3582.08|3583.58|3582.08|3582.58|3581.08|373
1667421000000|2022-11-02 20:30:00|||||||||1220
1667421300000|2022-11-02 20:35:00|3584.58|3583.08|3583.58|3582.08|3584.58|3583.08|3583.58|3582.08|1175
1667421600000|2022-11-02 20:40:00|3584.58|3583.08|3584.58|3583.08|3584.58|3583.08|3583.58|3582.08|212
1667421900000|2022-11-02 20:45:00|3583.58|3582.08|3584.58|3583.08|3584.58|3583.08|3583.58|3582.08|472
1667422200000|2022-11-02 20:50:00|3583.58|3582.08|3583.58|3582.08|3584.58|3583.08|3583.58|3582.08|322
1667422500000|2022-11-02 20:55:00|3584.08|3582.58|3583.58|3582.08|3584.58|3583.08|3582.58|3581.08|617
1667422800000|2022-11-02 21:00:00|3584.43|3581.43|3584.53|3581.53|3584.73|3581.73|3584.33|3581.33|8810
1667423100000|2022-11-02 21:05:00|3584.63|3581.63|3584.13|3581.13|3584.63|3581.63|3583.73|3580.73|0
1667423400000|2022-11-02 21:10:00|3584.03|3581.03|3583.83|3580.83|3584.23|3581.23|3583.63|3580.63|0
1667423700000|2022-11-02 21:15:00|3583.73|3580.73|3584.13|3581.13|3584.23|3581.23|3583.73|3580.73|0
1667424000000|2022-11-02 21:20:00|3584.23|3581.23|3584.13|3581.13|3584.33|3581.33|3584.03|3581.03|0
1667424300000|2022-11-02 21:25:00|3584.23|3581.23|3584.13|3581.13|3584.33|3581.33|3584.03|3581.03|0
1667424600000|2022-11-02 21:30:00|3584.23|3581.23|3583.93|3580.93|3584.53|3581.53|3583.73|3580.73|0
1667424900000|2022-11-02 21:35:00|3583.83|3580.83|3585.23|3582.23|3585.23|3582.23|3583.83|3580.83|0
1667425200000|2022-11-02 21:40:00|3585.33|3582.33|3585.63|3582.63|3586.13|3583.13|3585.33|3582.33|0
1667425500000|2022-11-02 21:45:00|3585.53|3582.53|3585.93|3582.93|3586.13|3583.13|3585.43|3582.43|0
1667425800000|2022-11-02 21:50:00|3586.23|3583.23|3586.13|3583.13|3586.23|3583.23|3586.13|3583.13|0
1667426100000|2022-11-02 21:55:00|3586.03|3583.03|3584.83|3581.83|3586.03|3583.03|3584.83|3581.83|0
1667426400000|2022-11-02 22:00:00|3583.93|3580.93|3579.83|3576.83|3586.03|3583.03|3579.83|3576.83|0
1667426700000|2022-11-02 22:05:00|3580.23|3577.23|3576.13|3573.13|3580.43|3577.43|3575.13|3572.13|0
1667427000000|2022-11-02 22:10:00|3576.23|3573.23|3579.63|3576.63|3579.83|3576.83|3576.23|3573.23|0
1667427300000|2022-11-02 22:15:00|3579.73|3576.73|3581.03|3578.03|3581.43|3578.43|3579.03|3576.03|0
1667427600000|2022-11-02 22:20:00|3581.23|3578.23|3581.23|3578.23|3581.83|3578.83|3580.43|3577.43|0
1667427900000|2022-11-02 22:25:00|3581.13|3578.13|3580.43|3577.43|3581.43|3578.43|3580.43|3577.43|0
1667428200000|2022-11-02 22:30:00|3580.33|3577.33|3581.33|3578.33|3581.63|3578.63|3580.23|3577.23|0
1667428500000|2022-11-02 22:35:00|3581.23|3578.23|3581.23|3578.23|3582.23|3579.23|3581.13|3578.13|0
1667428800000|2022-11-02 22:40:00|3581.03|3578.03|3581.23|3578.23|3582.23|3579.23|3580.83|3577.83|0
1667429100000|2022-11-02 22:45:00|3580.83|3577.83|3579.43|3576.43|3581.73|3578.73|3578.53|3575.53|0
1667429400000|2022-11-02 22:50:00|3579.63|3576.63|3579.03|3576.03|3581.03|3578.03|3578.13|3575.13|0
1667429700000|2022-11-02 22:55:00|3579.23|3576.23|3578.83|3575.83|3579.83|3576.83|3577.73|3574.73|0
1667430000000|2022-11-02 23:00:00|3578.73|3575.73|3576.13|3573.13|3579.43|3576.43|3575.53|3572.53|0
1667430300000|2022-11-02 23:05:00|3576.03|3573.03|3577.73|3574.73|3578.33|3575.33|3575.73|3572.73|0
1667430600000|2022-11-02 23:10:00|3577.53|3574.53|3578.13|3575.13|3579.23|3576.23|3577.33|3574.33|0
1667430900000|2022-11-02 23:15:00|3578.03|3575.03|3576.13|3573.13|3578.13|3575.13|3575.93|3572.93|0
1667431200000|2022-11-02 23:20:00|3576.03|3573.03|3575.03|3572.03|3576.53|3573.53|3574.73|3571.73|0
1667431500000|2022-11-02 23:25:00|3574.93|3571.93|3575.93|3572.93|3576.93|3573.93|3574.73|3571.73|0
1667431800000|2022-11-02 23:30:00|3576.13|3573.13|3577.13|3574.13|3578.13|3575.13|3575.33|3572.33|0
1667432100000|2022-11-02 23:35:00|3577.03|3574.03|3576.73|3573.73|3577.13|3574.13|3576.33|3573.33|0
1667432400000|2022-11-02 23:40:00|3576.83|3573.83|3577.93|3574.93|3578.33|3575.33|3576.03|3573.03|0
1667432700000|2022-11-02 23:45:00|3578.13|3575.13|3579.03|3576.03|3579.23|3576.23|3577.93|3574.93|0
1667433000000|2022-11-02 23:50:00|3578.73|3575.73|3578.13|3575.13|3579.03|3576.03|3577.73|3574.73|0
1667433300000|2022-11-02 23:55:00|3578.33|3575.33|3577.33|3574.33|3578.33|3575.33|3577.33|3574.33|0
1667433600000|2022-11-03 00:00:00|3577.23|3574.23|3575.93|3572.93|3578.13|3575.13|3575.73|3572.73|0
1667433900000|2022-11-03 00:05:00|3575.73|3572.73|3576.13|3573.13|3576.93|3573.93|3575.33|3572.33|0
1667434200000|2022-11-03 00:10:00|3576.03|3573.03|3578.53|3575.53|3578.73|3575.73|3575.73|3572.73|0
1667434500000|2022-11-03 00:15:00|3578.43|3575.43|3575.83|3573.83|3578.93|3575.93|3574.83|3572.83|742
1667434800000|2022-11-03 00:20:00|3574.83|3572.83|3576.83|3574.83|3577.83|3575.83|3574.83|3572.83|114
1667435100000|2022-11-03 00:25:00|3576.33|3574.33|3578.83|3576.83|3578.83|3576.83|3575.83|3573.83|428
1667435400000|2022-11-03 00:30:00|3579.83|3577.83|3580.83|3578.83|3580.83|3578.83|3579.83|3577.83|114
1667435700000|2022-11-03 00:35:00|3579.83|3577.83|3578.83|3576.83|3580.33|3578.33|3578.83|3576.83|112
1667436000000|2022-11-03 00:40:00|3579.83|3577.83|3578.83|3576.83|3579.83|3577.83|3577.83|3575.83|205
1667436300000|2022-11-03 00:45:00|3577.83|3575.83|3581.83|3579.83|3581.83|3579.83|3577.83|3575.83|172
1667436600000|2022-11-03 00:50:00|3582.83|3580.83|3582.83|3580.83|3582.83|3580.83|3581.83|3579.83|127
1667436900000|2022-11-03 00:55:00|3583.83|3581.83|3584.83|3582.83|3584.83|3582.83|3583.83|3581.83|278
1667437200000|2022-11-03 01:00:00|3585.83|3583.83|3585.83|3583.83|3585.83|3583.83|3583.83|3581.83|473
1667437500000|2022-11-03 01:05:00|3584.83|3582.83|3585.83|3583.83|3585.83|3583.83|3583.83|3581.83|77
1667437800000|2022-11-03 01:10:00|3586.83|3584.83|3586.83|3584.83|3586.83|3584.83|3585.83|3583.83|92
1667438100000|2022-11-03 01:15:00|3585.83|3583.83|3585.83|3583.83|3586.83|3584.83|3584.83|3582.83|197
1667438400000|2022-11-03 01:20:00|3584.83|3582.83|3589.83|3587.83|3590.83|3588.83|3584.83|3582.83|394
1667438700000|2022-11-03 01:25:00|3588.83|3586.83|3589.83|3587.83|3590.83|3588.83|3588.83|3586.83|260
1667439000000|2022-11-03 01:30:00|3590.83|3588.83|3590.83|3588.83|3592.83|3590.83|3590.83|3588.83|511
1667439300000|2022-11-03 01:35:00|3590.33|3588.33|3593.33|3591.33|3593.83|3591.83|3590.33|3588.33|301
1667439600000|2022-11-03 01:40:00|3593.83|3591.83|3593.83|3591.83|3594.83|3592.83|3592.83|3590.83|366
1667439900000|2022-11-03 01:45:00|3592.83|3590.83|3591.83|3589.83|3593.83|3591.83|3591.83|3589.83|215
1667440200000|2022-11-03 01:50:00|3590.83|3588.83|3590.83|3588.83|3591.83|3589.83|3590.83|3588.83|82
1667440500000|2022-11-03 01:55:00|3591.83|3589.83|3589.83|3587.83|3591.83|3589.83|3589.83|3587.83|25
1667440800000|2022-11-03 02:00:00|3590.83|3588.83|3591.83|3589.83|3591.83|3589.83|3590.83|3588.83|171
1667441100000|2022-11-03 02:05:00|3590.83|3588.83|3589.83|3587.83|3590.83|3588.83|3588.83|3586.83|173
1667441400000|2022-11-03 02:10:00|3590.33|3588.33|3591.83|3589.83|3591.83|3589.83|3589.83|3587.83|34
1667441700000|2022-11-03 02:15:00|3592.83|3590.83|3592.83|3590.83|3593.83|3591.83|3592.83|3590.83|68
1667442000000|2022-11-03 02:20:00|3593.33|3591.33|3594.83|3592.83|3594.83|3592.83|3592.83|3590.83|74
1667442300000|2022-11-03 02:25:00|3593.83|3591.83|3593.83|3591.83|3594.33|3592.33|3593.83|3591.83|12
1667442600000|2022-11-03 02:30:00|3592.83|3590.83|3593.83|3591.83|3594.83|3592.83|3592.83|3590.83|120
1667442900000|2022-11-03 02:35:00|3594.83|3592.83|3594.83|3592.83|3594.83|3592.83|3593.83|3591.83|43
1667443200000|2022-11-03 02:40:00|3593.83|3591.83|3592.83|3590.83|3594.83|3592.83|3592.83|3590.83|100
1667443500000|2022-11-03 02:45:00|3593.83|3591.83|3593.33|3591.33|3593.83|3591.83|3592.83|3590.83|100
1667443800000|2022-11-03 02:50:00|3593.83|3591.83|3592.83|3590.83|3594.33|3592.33|3591.83|3589.83|53
1667444100000|2022-11-03 02:55:00|3593.83|3591.83|3591.83|3589.83|3593.83|3591.83|3591.83|3589.83|92
1667444400000|2022-11-03 03:00:00|3592.33|3590.33|3592.83|3590.83|3593.83|3591.83|3592.33|3590.33|289
1667444700000|2022-11-03 03:05:00|3593.83|3591.83|3594.83|3592.83|3596.83|3594.83|3593.83|3591.83|93
1667445000000|2022-11-03 03:10:00|3594.33|3592.33|3594.83|3592.83|3594.83|3592.83|3593.83|3591.83|36
1667445300000|2022-11-03 03:15:00|3593.83|3591.83|3593.83|3591.83|3594.83|3592.83|3592.83|3590.83|48
1667445600000|2022-11-03 03:20:00|3592.83|3590.83|3592.83|3590.83|3593.83|3591.83|3592.83|3590.83|48
1667445900000|2022-11-03 03:25:00|3593.83|3591.83|3592.83|3590.83|3593.83|3591.83|3591.83|3589.83|47
1667446200000|2022-11-03 03:30:00|3592.33|3590.33|3591.83|3589.83|3592.83|3590.83|3591.83|3589.83|9
1667446500000|2022-11-03 03:35:00|3592.83|3590.83|3590.83|3588.83|3592.83|3590.83|3590.83|3588.83|51
1667446800000|2022-11-03 03:40:00|3591.83|3589.83|3593.83|3591.83|3593.83|3591.83|3591.83|3589.83|55
1667447100000|2022-11-03 03:45:00|3592.83|3590.83|3593.83|3591.83|3593.83|3591.83|3592.83|3590.83|31
1667447400000|2022-11-03 03:50:00|3592.83|3590.83|3593.83|3591.83|3594.33|3592.33|3592.83|3590.83|36
1667447700000|2022-11-03 03:55:00|3594.33|3592.33|3595.83|3593.83|3595.83|3593.83|3593.83|3591.83|3
1667448000000|2022-11-03 04:00:00|3596.33|3594.33|3595.83|3593.83|3596.83|3594.83|3595.83|3593.83|23
1667448300000|2022-11-03 04:05:00|3596.33|3594.33|3595.83|3593.83|3596.83|3594.83|3595.83|3593.83|27
1667448600000|2022-11-03 04:10:00|3596.83|3594.83|3596.83|3594.83|3596.83|3594.83|3596.33|3594.33|6
1667448900000|2022-11-03 04:15:00|3595.83|3593.83|3595.83|3593.83|3595.83|3593.83|3595.83|3593.83|6
1667449200000|2022-11-03 04:20:00|3596.83|3594.83|3595.83|3593.83|3596.83|3594.83|3595.83|3593.83|7
1667449500000|2022-11-03 04:25:00|3594.83|3592.83|3595.83|3593.83|3595.83|3593.83|3594.83|3592.83|6
1667449800000|2022-11-03 04:30:00|3596.83|3594.83|3596.83|3594.83|3596.83|3594.83|3595.83|3593.83|30
1667450100000|2022-11-03 04:35:00|3595.83|3593.83|3595.83|3593.83|3595.83|3593.83|3595.83|3593.83|9
1667450400000|2022-11-03 04:40:00|3594.83|3592.83|3595.83|3593.83|3595.83|3593.83|3594.83|3592.83|147
1667450700000|2022-11-03 04:45:00|||||||||5
1667451000000|2022-11-03 04:50:00|3594.83|3592.83|3594.83|3592.83|3595.83|3593.83|3594.83|3592.83|48
1667451300000|2022-11-03 04:55:00|3595.83|3593.83|3595.83|3593.83|3595.83|3593.83|3594.83|3592.83|25
1667451600000|2022-11-03 05:00:00|3594.83|3592.83|3595.83|3593.83|3596.83|3594.83|3594.83|3592.83|55
1667451900000|2022-11-03 05:05:00|3596.83|3594.83|3597.83|3595.83|3598.83|3596.83|3595.83|3593.83|212
1667452200000|2022-11-03 05:10:00|3598.33|3596.33|3598.83|3596.83|3598.83|3596.83|3597.83|3595.83|29
1667452500000|2022-11-03 05:15:00|3598.33|3596.33|3600.83|3598.83|3600.83|3598.83|3597.83|3595.83|149
1667452800000|2022-11-03 05:20:00|3599.83|3597.83|3599.83|3597.83|3600.33|3598.33|3599.83|3597.83|14
1667453100000|2022-11-03 05:25:00|3598.83|3596.83|3598.83|3596.83|3599.83|3597.83|3598.83|3596.83|90
1667453400000|2022-11-03 05:30:00|3599.83|3597.83|3598.83|3596.83|3599.83|3597.83|3598.83|3596.83|77
1667453700000|2022-11-03 05:35:00|3597.83|3595.83|3595.83|3593.83|3597.83|3595.83|3595.83|3593.83|140
1667454000000|2022-11-03 05:40:00|3596.83|3594.83|3595.83|3593.83|3596.83|3594.83|3594.83|3592.83|165
1667454300000|2022-11-03 05:45:00|3594.83|3592.83|3595.83|3593.83|3595.83|3593.83|3594.83|3592.83|104
1667454600000|2022-11-03 05:50:00|3594.83|3592.83|3594.83|3592.83|3595.83|3593.83|3594.83|3592.83|212
1667454900000|2022-11-03 05:55:00|3593.83|3591.83|3593.83|3591.83|3594.33|3592.33|3593.83|3591.83|168
1667455200000|2022-11-03 06:00:00|3592.83|3590.83|3593.83|3591.83|3593.83|3591.83|3592.83|3590.83|277
1667455500000|2022-11-03 06:05:00|3592.83|3590.83|3591.83|3589.83|3594.83|3592.83|3591.83|3589.83|602
1667455800000|2022-11-03 06:10:00|3590.83|3588.83|3588.83|3586.83|3590.83|3588.83|3587.83|3585.83|866
1667456100000|2022-11-03 06:15:00|3589.83|3587.83|3589.33|3587.33|3590.83|3588.83|3588.83|3586.83|406
1667456400000|2022-11-03 06:20:00|3589.83|3587.83|3588.83|3586.83|3589.83|3587.83|3587.83|3585.83|299
1667456700000|2022-11-03 06:25:00|3589.83|3587.83|3588.83|3586.83|3589.83|3587.83|3587.83|3585.83|300
1667457000000|2022-11-03 06:30:00|3589.83|3587.83|3589.83|3587.83|3590.83|3588.83|3589.33|3587.33|225
1667457300000|2022-11-03 06:35:00|3589.33|3587.33|3589.83|3587.83|3590.83|3588.83|3589.33|3587.33|293
1667457600000|2022-11-03 06:40:00|3589.33|3587.33|3590.83|3588.83|3590.83|3588.83|3589.33|3587.33|434
1667457900000|2022-11-03 06:45:00|3590.33|3588.33|3590.83|3588.83|3590.83|3588.83|3589.83|3587.83|236
1667458200000|2022-11-03 06:50:00|3589.83|3587.83|3591.33|3589.33|3591.83|3589.83|3589.83|3587.83|762
1667458500000|2022-11-03 06:55:00|3590.83|3588.83|3587.83|3585.83|3590.83|3588.83|3587.83|3585.83|326
1667458800000|2022-11-03 07:00:00|3587.58|3586.08|3583.58|3582.08|3592.58|3591.08|3583.58|3582.08|2866
1667459100000|2022-11-03 07:05:00|3583.08|3581.58|3588.58|3587.08|3590.58|3589.08|3583.08|3581.58|2014
1667459400000|2022-11-03 07:10:00|3587.58|3586.08|3587.58|3586.08|3591.58|3590.08|3587.58|3586.08|2181
1667459700000|2022-11-03 07:15:00|3588.08|3586.58|3585.08|3583.58|3588.58|3587.08|3583.58|3582.08|1914
1667460000000|2022-11-03 07:20:00|3585.58|3584.08|3579.58|3578.08|3585.58|3584.08|3577.58|3576.08|2670
1667460300000|2022-11-03 07:25:00|3578.58|3577.08|3577.58|3576.08|3578.58|3577.08|3575.58|3574.08|2314
1667460600000|2022-11-03 07:30:00|3578.58|3577.08|3577.58|3576.08|3581.58|3580.08|3577.08|3575.58|1655
1667460900000|2022-11-03 07:35:00|3578.58|3577.08|3581.58|3580.08|3582.58|3581.08|3578.08|3576.58|1530
1667461200000|2022-11-03 07:40:00|3582.08|3580.58|3579.58|3578.08|3584.08|3582.58|3578.58|3577.08|2833
1667461500000|2022-11-03 07:45:00|3580.58|3579.08|3580.58|3579.08|3580.58|3579.08|3577.58|3576.08|2196
1667461800000|2022-11-03 07:50:00|3579.58|3578.08|3576.58|3575.08|3580.58|3579.08|3574.58|3573.08|3892
1667462100000|2022-11-03 07:55:00|3577.58|3576.08|3584.08|3582.58|3584.58|3583.08|3577.58|3576.08|4019
1667462400000|2022-11-03 08:00:00|3584.58|3583.08|3589.58|3588.08|3589.58|3588.08|3580.58|3579.08|15680
1667462700000|2022-11-03 08:05:00|3588.58|3587.08|3595.58|3594.08|3595.58|3594.08|3587.58|3586.08|10703
1667463000000|2022-11-03 08:10:00|3596.58|3595.08|3595.58|3594.08|3596.58|3595.08|3590.58|3589.08|11853
1667463300000|2022-11-03 08:15:00|3595.08|3593.58|3590.58|3589.08|3596.58|3595.08|3588.58|3587.08|6285
1667463600000|2022-11-03 08:20:00|3589.58|3588.08|3584.58|3583.08|3591.58|3590.08|3584.58|3583.08|7014
1667463900000|2022-11-03 08:25:00|3583.58|3582.08|3580.58|3579.08|3585.58|3584.08|3578.58|3577.08|8379
1667464200000|2022-11-03 08:30:00|3579.58|3578.08|3581.58|3580.08|3582.58|3581.08|3577.58|3576.08|11757
1667464500000|2022-11-03 08:35:00|3580.58|3579.08|3578.58|3577.08|3585.58|3584.08|3577.58|3576.08|8637
1667464800000|2022-11-03 08:40:00|3578.66|3577.16|3585.66|3584.16|3588.66|3587.16|3578.66|3577.16|6621
1667465100000|2022-11-03 08:45:00|3586.66|3585.16|3584.66|3583.16|3587.66|3586.16|3583.66|3582.16|6950
1667465400000|2022-11-03 08:50:00|3585.66|3584.16|3583.66|3582.16|3587.66|3586.16|3583.66|3582.16|4615
1667465700000|2022-11-03 08:55:00|3582.66|3581.16|3589.66|3588.16|3590.66|3589.16|3582.66|3581.16|4617
1667466000000|2022-11-03 09:00:00|3588.66|3587.16|3593.66|3592.16|3596.66|3595.16|3588.66|3587.16|8098
1667466300000|2022-11-03 09:05:00|3594.16|3592.66|3595.66|3594.16|3597.66|3596.16|3593.66|3592.16|5741
1667466600000|2022-11-03 09:10:00|3596.66|3595.16|3592.66|3591.16|3596.66|3595.16|3591.66|3590.16|5482
1667466900000|2022-11-03 09:15:00|3593.16|3591.66|3591.66|3590.16|3593.66|3592.16|3589.66|3588.16|5715
1667467200000|2022-11-03 09:20:00|3590.66|3589.16|3595.66|3594.16|3596.66|3595.16|3588.66|3587.16|5315
1667467500000|2022-11-03 09:25:00|3594.66|3593.16|3596.66|3595.16|3598.66|3597.16|3594.66|3593.16|2567
1667467800000|2022-11-03 09:30:00|3597.66|3596.16|3596.66|3595.16|3597.66|3596.16|3594.66|3593.16|3805
1667468100000|2022-11-03 09:35:00|3595.66|3594.16|3596.66|3595.16|3596.66|3595.16|3594.66|3593.16|2090
1667468400000|2022-11-03 09:40:00|3595.66|3594.16|3593.66|3592.16|3596.66|3595.16|3593.66|3592.16|2510
1667468700000|2022-11-03 09:45:00|3592.66|3591.16|3592.66|3591.16|3594.66|3593.16|3592.66|3591.16|3757
1667469000000|2022-11-03 09:50:00|3591.66|3590.16|3592.66|3591.16|3594.66|3593.16|3591.66|3590.16|2367
1667469300000|2022-11-03 09:55:00|3591.66|3590.16|3596.66|3595.16|3597.66|3596.16|3591.66|3590.16|3536
1667469600000|2022-11-03 10:00:00|3597.16|3595.66|3597.66|3596.16|3598.66|3597.16|3596.66|3595.16|3435
1667469900000|2022-11-03 10:05:00|3596.66|3595.16|3594.66|3593.16|3596.66|3595.16|3593.66|3592.16|3186
1667470200000|2022-11-03 10:10:00|3595.66|3594.16|3593.66|3592.16|3598.66|3597.16|3593.66|3592.16|3105
1667470500000|2022-11-03 10:15:00|3592.66|3591.16|3590.66|3589.16|3593.66|3592.16|3587.66|3586.16|6372
1667470800000|2022-11-03 10:20:00|3589.66|3588.16|3591.66|3590.16|3591.66|3590.16|3589.66|3588.16|1821
1667471100000|2022-11-03 10:25:00|3591.16|3589.66|3588.66|3587.16|3593.66|3592.16|3587.66|3586.16|6118
1667471400000|2022-11-03 10:30:00|3587.66|3586.16|3584.66|3583.16|3588.66|3587.16|3584.66|3583.16|5826
1667471700000|2022-11-03 10:35:00|3585.66|3584.16|3584.66|3583.16|3587.66|3586.16|3583.66|3582.16|3226
1667472000000|2022-11-03 10:40:00|3583.66|3582.16|3581.66|3580.16|3584.66|3583.16|3580.66|3579.16|3230
1667472300000|2022-11-03 10:45:00|3580.66|3579.16|3582.66|3581.16|3582.66|3581.16|3580.66|3579.16|3386
1667472600000|2022-11-03 10:50:00|3583.66|3582.16|3583.66|3582.16|3585.66|3584.16|3582.66|3581.16|4772
1667472900000|2022-11-03 10:55:00|3584.66|3583.16|3586.66|3585.16|3587.66|3586.16|3583.66|3582.16|4087
1667473200000|2022-11-03 11:00:00|3585.66|3584.16|3584.66|3583.16|3586.66|3585.16|3583.66|3582.16|3136
1667473500000|2022-11-03 11:05:00|3585.66|3584.16|3586.66|3585.16|3587.66|3586.16|3584.66|3583.16|5173
1667473800000|2022-11-03 11:10:00|3587.16|3585.66|3585.66|3584.16|3588.66|3587.16|3583.66|3582.16|3139
1667474100000|2022-11-03 11:15:00|3586.66|3585.16|3585.66|3584.16|3586.66|3585.16|3585.66|3584.16|1285
1667474400000|2022-11-03 11:20:00|3586.66|3585.16|3585.66|3584.16|3587.16|3585.66|3584.66|3583.16|4091
1667474700000|2022-11-03 11:25:00|3586.66|3585.16|3586.66|3585.16|3587.66|3586.16|3585.66|3584.16|2859
1667475000000|2022-11-03 11:30:00|3587.66|3586.16|3585.66|3584.16|3588.66|3587.16|3584.66|3583.16|3332
1667475300000|2022-11-03 11:35:00|3584.66|3583.16|3582.66|3581.16|3584.66|3583.16|3581.66|3580.16|2825
1667475600000|2022-11-03 11:40:00|3583.66|3582.16|3579.66|3578.16|3583.66|3582.16|3578.66|3577.16|4427
1667475900000|2022-11-03 11:45:00|3580.66|3579.16|3580.66|3579.16|3581.66|3580.16|3579.66|3578.16|3304
1667476200000|2022-11-03 11:50:00|3581.66|3580.16|3581.66|3580.16|3582.66|3581.16|3580.66|3579.16|4770
1667476500000|2022-11-03 11:55:00|3580.66|3579.16|3577.66|3576.16|3580.66|3579.16|3577.66|3576.16|8253
1667476800000|2022-11-03 12:00:00|3576.66|3575.16|3584.66|3583.16|3585.66|3584.16|3575.66|3574.16|8859
1667477100000|2022-11-03 12:05:00|3585.66|3584.16|3585.66|3584.16|3590.66|3589.16|3584.66|3583.16|3931
1667477400000|2022-11-03 12:10:00|3584.66|3583.16|3582.66|3581.16|3585.66|3584.16|3579.66|3578.16|2757
1667477700000|2022-11-03 12:15:00|3583.66|3582.16|3580.66|3579.16|3583.66|3582.16|3579.66|3578.16|2107
1667478000000|2022-11-03 12:20:00|3579.66|3578.16|3577.66|3576.16|3579.66|3578.16|3576.66|3575.16|5400
1667478300000|2022-11-03 12:25:00|3577.16|3575.66|3574.66|3573.16|3577.66|3576.16|3574.66|3573.16|1813
1667478600000|2022-11-03 12:30:00|3571.66|3570.16|3574.66|3573.16|3575.66|3574.16|3571.66|3570.16|5350
1667478900000|2022-11-03 12:35:00|3573.66|3572.16|3565.66|3564.16|3574.66|3573.16|3565.66|3564.16|7178
1667479200000|2022-11-03 12:40:00|3565.98|3564.48|3568.98|3567.48|3570.98|3569.48|3564.98|3563.48|6051
1667479500000|2022-11-03 12:45:00|3567.98|3566.48|3565.98|3564.48|3567.98|3566.48|3564.98|3563.48|2442
1667479800000|2022-11-03 12:50:00|3566.98|3565.48|3566.98|3565.48|3569.98|3568.48|3566.98|3565.48|3713
1667480100000|2022-11-03 12:55:00|3567.98|3566.48|3564.98|3563.48|3568.98|3567.48|3563.98|3562.48|4215
1667480400000|2022-11-03 13:00:00|3565.98|3564.48|3564.98|3563.48|3567.98|3566.48|3563.98|3562.48|5522
1667480700000|2022-11-03 13:05:00|3563.98|3562.48|3568.98|3567.48|3569.98|3568.48|3563.98|3562.48|4861
1667481000000|2022-11-03 13:10:00|3569.98|3568.48|3570.98|3569.48|3571.98|3570.48|3568.98|3567.48|4109
1667481300000|2022-11-03 13:15:00|3569.98|3568.48|3567.98|3566.48|3569.98|3568.48|3566.98|3565.48|3947
1667481600000|2022-11-03 13:20:00|3567.48|3565.98|3570.98|3569.48|3570.98|3569.48|3566.98|3565.48|3464
1667481900000|2022-11-03 13:25:00|3570.48|3568.98|3568.98|3567.48|3571.98|3570.48|3567.98|3566.48|3304
1667482200000|2022-11-03 13:30:00|3567.98|3566.48|3574.98|3573.48|3577.98|3576.48|3566.98|3565.48|7347
1667482500000|2022-11-03 13:35:00|3575.98|3574.48|3576.48|3574.98|3577.98|3576.48|3571.98|3570.48|6837
1667482800000|2022-11-03 13:40:00|3576.98|3575.48|3577.98|3576.48|3580.98|3579.48|3575.98|3574.48|8785
1667483100000|2022-11-03 13:45:00|3576.98|3575.48|3576.98|3575.48|3581.98|3580.48|3571.98|3570.48|10400
1667483400000|2022-11-03 13:50:00|3576.48|3574.98|3569.98|3568.48|3577.98|3576.48|3568.98|3567.48|5723
1667483700000|2022-11-03 13:55:00|3568.98|3567.48|3569.98|3568.48|3571.98|3570.48|3568.98|3567.48|6493
1667484000000|2022-11-03 14:00:00|3574.48|3572.98|3578.98|3577.48|3580.98|3579.48|3564.98|3563.48|16953
1667484300000|2022-11-03 14:05:00|3577.98|3576.48|3574.98|3573.48|3580.98|3579.48|3572.98|3571.48|4506
1667484600000|2022-11-03 14:10:00|3574.48|3572.98|3583.98|3582.48|3583.98|3582.48|3573.98|3572.48|5225
1667484900000|2022-11-03 14:15:00|3584.48|3582.98|3582.98|3581.48|3588.98|3587.48|3579.98|3578.48|7037
1667485200000|2022-11-03 14:20:00|3581.98|3580.48|3580.98|3579.48|3585.98|3584.48|3579.98|3578.48|5972
1667485500000|2022-11-03 14:25:00|3581.48|3579.98|3586.98|3585.48|3588.98|3587.48|3580.98|3579.48|8590
1667485800000|2022-11-03 14:30:00|3587.98|3586.48|3580.98|3579.48|3587.98|3586.48|3580.98|3579.48|5099
1667486100000|2022-11-03 14:35:00|3581.98|3580.48|3583.98|3582.48|3585.98|3584.48|3579.98|3578.48|5311
1667486400000|2022-11-03 14:40:00|3584.48|3582.98|3587.98|3586.48|3589.98|3588.48|3583.98|3582.48|5388
1667486700000|2022-11-03 14:45:00|3588.48|3586.98|3591.98|3590.48|3592.98|3591.48|3587.98|3586.48|8816
1667487000000|2022-11-03 14:50:00|3590.98|3589.48|3589.98|3588.48|3592.98|3591.48|3589.98|3588.48|7273
1667487300000|2022-11-03 14:55:00|3588.98|3587.48|3592.98|3591.48|3593.98|3592.48|3588.98|3587.48|10683
1667487600000|2022-11-03 15:00:00|3591.98|3590.48|3592.98|3591.48|3595.98|3594.48|3590.98|3589.48|11684
1667487900000|2022-11-03 15:05:00|3591.98|3590.48|3591.98|3590.48|3593.98|3592.48|3589.98|3588.48|4625
1667488200000|2022-11-03 15:10:00|3591.93|3590.43|3588.93|3587.43|3595.93|3594.43|3588.93|3587.43|6226
1667488500000|2022-11-03 15:15:00|3589.93|3588.43|3590.93|3589.43|3591.93|3590.43|3587.93|3586.43|7731
1667488800000|2022-11-03 15:20:00|3591.43|3589.93|3588.93|3587.43|3593.93|3592.43|3588.93|3587.43|7754
1667489100000|2022-11-03 15:25:00|3587.93|3586.43|3585.93|3584.43|3591.93|3590.43|3585.93|3584.43|5474
1667489400000|2022-11-03 15:30:00|3586.93|3585.43|3582.93|3581.43|3586.93|3585.43|3581.93|3580.43|9274
1667489700000|2022-11-03 15:35:00|3583.93|3582.43|3589.93|3588.43|3589.93|3588.43|3582.93|3581.43|6076
1667490000000|2022-11-03 15:40:00|3588.93|3587.43|3587.93|3586.43|3590.93|3589.43|3586.93|3585.43|3276
1667490300000|2022-11-03 15:45:00|3586.93|3585.43|3584.93|3583.43|3590.93|3589.43|3584.93|3583.43|9241
1667490600000|2022-11-03 15:50:00|3583.93|3582.43|3584.93|3583.43|3585.93|3584.43|3583.93|3582.43|7283
1667490900000|2022-11-03 15:55:00|3583.93|3582.43|3584.93|3583.43|3585.93|3584.43|3582.93|3581.43|6769
1667491200000|2022-11-03 16:00:00|3585.93|3584.43|3588.93|3587.43|3588.93|3587.43|3583.93|3582.43|7140
1667491500000|2022-11-03 16:05:00|3587.93|3586.43|3587.93|3586.43|3590.93|3589.43|3586.93|3585.43|6240
1667491800000|2022-11-03 16:10:00|3586.93|3585.43|3589.93|3588.43|3590.93|3589.43|3586.93|3585.43|5740
1667492100000|2022-11-03 16:15:00|3588.93|3587.43|3592.93|3591.43|3593.93|3592.43|3588.93|3587.43|7446
1667492400000|2022-11-03 16:20:00|3593.93|3592.43|3591.93|3590.43|3593.93|3592.43|3590.93|3589.43|14501
1667492700000|2022-11-03 16:25:00|3590.93|3589.43|3593.93|3592.43|3594.93|3593.43|3590.93|3589.43|27739
1667493000000|2022-11-03 16:30:00|3592.93|3591.43|3593.93|3592.43|3594.93|3593.43|3591.93|3590.43|37493
1667493300000|2022-11-03 16:35:00|3592.93|3591.43|3589.93|3588.43|3593.93|3592.43|3588.93|3587.43|28279
1667493600000|2022-11-03 16:40:00|3589.43|3587.93|3594.93|3593.43|3594.93|3593.43|3587.93|3586.43|9849
1667493900000|2022-11-03 16:45:00|3593.93|3592.43|3593.93|3592.43|3594.93|3593.43|3593.93|3592.43|5405
1667494200000|2022-11-03 16:50:00|3594.93|3593.43|3595.93|3594.43|3596.93|3595.43|3593.93|3592.43|2879
1667494500000|2022-11-03 16:55:00|3596.93|3595.43|3595.93|3594.43|3596.93|3595.43|3594.93|3593.43|3675
1667494800000|2022-11-03 17:00:00|3595.43|3593.93|3593.93|3592.43|3596.93|3595.43|3593.93|3592.43|2639
1667495100000|2022-11-03 17:05:00|3592.93|3591.43|3594.93|3593.43|3594.93|3593.43|3591.93|3590.43|2237
1667495400000|2022-11-03 17:10:00|3593.93|3592.43|3594.93|3593.43|3594.93|3593.43|3592.93|3591.43|1895
1667495700000|2022-11-03 17:15:00|3595.93|3594.43|3595.93|3594.43|3597.93|3596.43|3594.93|3593.43|1218
1667496000000|2022-11-03 17:20:00|3594.93|3593.43|3593.93|3592.43|3594.93|3593.43|3592.93|3591.43|1802
1667496300000|2022-11-03 17:25:00|3592.93|3591.43|3594.93|3593.43|3594.93|3593.43|3592.93|3591.43|1196
1667496600000|2022-11-03 17:30:00|3593.93|3592.43|3592.93|3591.43|3595.93|3594.43|3592.93|3591.43|1295
1667496900000|2022-11-03 17:35:00|3593.93|3592.43|3594.93|3593.43|3594.93|3593.43|3591.93|3590.43|1296
1667497200000|2022-11-03 17:40:00|3595.93|3594.43|3591.93|3590.43|3595.93|3594.43|3591.93|3590.43|1210
1667497500000|2022-11-03 17:45:00|3592.93|3591.43|3592.93|3591.43|3593.93|3592.43|3591.93|3590.43|1177
1667497800000|2022-11-03 17:50:00|3591.93|3590.43|3592.93|3591.43|3592.93|3591.43|3590.93|3589.43|1426
1667498100000|2022-11-03 17:55:00|3591.93|3590.43|3589.93|3588.43|3591.93|3590.43|3589.93|3588.43|749
1667498400000|2022-11-03 18:00:00|3590.93|3589.43|3588.93|3587.43|3591.93|3590.43|3588.93|3587.43|1549
1667498700000|2022-11-03 18:05:00|3589.93|3588.43|3589.93|3588.43|3591.93|3590.43|3588.93|3587.43|1442
1667499000000|2022-11-03 18:10:00|3590.93|3589.43|3588.93|3587.43|3590.93|3589.43|3586.93|3585.43|958
1667499300000|2022-11-03 18:15:00|3589.93|3588.43|3590.93|3589.43|3590.93|3589.43|3588.93|3587.43|1060
1667499600000|2022-11-03 18:20:00|3591.93|3590.43|3593.93|3592.43|3593.93|3592.43|3590.93|3589.43|1235
1667499900000|2022-11-03 18:25:00|3593.43|3591.93|3594.93|3593.43|3595.93|3594.43|3592.93|3591.43|689
1667500200000|2022-11-03 18:30:00|3593.93|3592.43|3593.93|3592.43|3596.93|3595.43|3593.93|3592.43|1082
1667500500000|2022-11-03 18:35:00|3594.93|3593.43|3592.93|3591.43|3594.93|3593.43|3590.93|3589.43|1737
1667500800000|2022-11-03 18:40:00|3593.93|3592.43|3590.93|3589.43|3593.93|3592.43|3590.93|3589.43|938
1667501100000|2022-11-03 18:45:00|3591.93|3590.43|3593.93|3592.43|3594.93|3593.43|3590.93|3589.43|1403
1667501400000|2022-11-03 18:50:00|3592.93|3591.43|3593.93|3592.43|3594.93|3593.43|3592.93|3591.43|678
1667501700000|2022-11-03 18:55:00|3592.93|3591.43|3595.93|3594.43|3595.93|3594.43|3592.93|3591.43|559
1667502000000|2022-11-03 19:00:00|3595.43|3593.93|3593.93|3592.43|3595.93|3594.43|3593.93|3592.43|666
1667502300000|2022-11-03 19:05:00|3592.93|3591.43|3592.93|3591.43|3593.93|3592.43|3591.93|3590.43|1795
1667502600000|2022-11-03 19:10:00|3591.93|3590.43|3592.93|3591.43|3593.93|3592.43|3591.93|3590.43|1260
1667502900000|2022-11-03 19:15:00|3593.93|3592.43|3594.93|3593.43|3594.93|3593.43|3592.93|3591.43|2954
1667503200000|2022-11-03 19:20:00|3595.93|3594.43|3595.93|3594.43|3596.93|3595.43|3594.93|3593.43|1078
1667503500000|2022-11-03 19:25:00|3596.93|3595.43|3596.93|3595.43|3596.93|3595.43|3595.93|3594.43|592
1667503800000|2022-11-03 19:30:00|3597.93|3596.43|3597.93|3596.43|3597.93|3596.43|3596.93|3595.43|789
1667504100000|2022-11-03 19:35:00|3596.93|3595.43|3594.93|3593.43|3597.93|3596.43|3594.93|3593.43|914
1667504400000|2022-11-03 19:40:00|3595.43|3593.93|3594.93|3593.43|3595.93|3594.43|3593.93|3592.43|1881
1667504700000|2022-11-03 19:45:00|3593.93|3592.43|3593.93|3592.43|3594.93|3593.43|3592.93|3591.43|3603
1667505000000|2022-11-03 19:50:00|3592.93|3591.43|3589.93|3588.43|3593.93|3592.43|3589.93|3588.43|3225
1667505300000|2022-11-03 19:55:00|3588.93|3587.43|3586.43|3584.93|3589.93|3588.43|3583.93|3582.43|4640
1667505600000|2022-11-03 20:00:00|3586.93|3585.43|3587.93|3586.43|3587.93|3586.43|3586.43|3584.93|1023
1667505900000|2022-11-03 20:05:00|3588.93|3587.43|3589.93|3588.43|3589.93|3588.43|3587.93|3586.43|722
1667506200000|2022-11-03 20:10:00|3589.43|3587.93|3591.93|3590.43|3591.93|3590.43|3588.93|3587.43|708
1667506500000|2022-11-03 20:15:00|3590.93|3589.43|3591.93|3590.43|3591.93|3590.43|3590.93|3589.43|239
1667506800000|2022-11-03 20:20:00|3590.93|3589.43|3590.93|3589.43|3590.93|3589.43|3589.93|3588.43|519
1667507100000|2022-11-03 20:25:00|||||||||103
1667507400000|2022-11-03 20:30:00|3589.93|3588.43|3589.93|3588.43|3590.93|3589.43|3589.93|3588.43|210
1667507700000|2022-11-03 20:35:00|3590.93|3589.43|3590.93|3589.43|3590.93|3589.43|3590.93|3589.43|41
1667508000000|2022-11-03 20:40:00|3590.43|3588.93|3589.93|3588.43|3590.43|3588.93|3589.93|3588.43|420
1667508300000|2022-11-03 20:45:00|3590.93|3589.43|3590.93|3589.43|3590.93|3589.43|3589.93|3588.43|91
1667508600000|2022-11-03 20:50:00|||||||||80
1667508900000|2022-11-03 20:55:00|3589.93|3588.43|3589.93|3588.43|3590.93|3589.43|3588.93|3587.43|1079
1667509200000|2022-11-03 21:00:00|3591.58|3588.58|3591.68|3588.68|3591.88|3588.88|3591.18|3588.18|10305
1667509500000|2022-11-03 21:05:00|3591.58|3588.58|3590.68|3587.68|3591.58|3588.58|3590.58|3587.58|0
1667509800000|2022-11-03 21:10:00|3590.48|3587.48|3590.58|3587.58|3590.78|3587.78|3590.48|3587.48|0
1667510100000|2022-11-03 21:15:00|3590.48|3587.48|3590.68|3587.68|3590.68|3587.68|3590.48|3587.48|0
1667510400000|2022-11-03 21:20:00|3590.88|3587.88|3590.78|3587.78|3590.88|3587.88|3590.68|3587.68|0
1667510700000|2022-11-03 21:25:00|3590.68|3587.68|3590.38|3587.38|3590.78|3587.78|3590.28|3587.28|0
1667511000000|2022-11-03 21:30:00|3590.48|3587.48|3590.38|3587.38|3590.48|3587.48|3590.38|3587.38|0
1667511300000|2022-11-03 21:35:00|3590.48|3587.48|3590.38|3587.38|3590.48|3587.48|3590.18|3587.18|0
1667511600000|2022-11-03 21:40:00|3590.08|3587.08|3589.88|3586.88|3590.48|3587.48|3589.58|3586.58|0
1667511900000|2022-11-03 21:45:00|3590.08|3587.08|3590.18|3587.18|3590.38|3587.38|3590.08|3587.08|0
1667512200000|2022-11-03 21:50:00|3590.08|3587.08|3589.98|3586.98|3590.08|3587.08|3589.78|3586.78|0
1667512500000|2022-11-03 21:55:00|3589.88|3586.88|3589.88|3586.88|3589.98|3586.98|3589.48|3586.48|0
1667512800000|2022-11-03 22:00:00|3590.28|3587.28|3588.48|3585.48|3590.58|3587.58|3587.78|3584.78|0
1667513100000|2022-11-03 22:05:00|3588.68|3585.68|3589.08|3586.08|3590.78|3587.78|3588.68|3585.68|0
1667513400000|2022-11-03 22:10:00|3588.88|3585.88|3584.38|3581.38|3588.88|3585.88|3583.98|3580.98|0
1667513700000|2022-11-03 22:15:00|3584.58|3581.58|3583.98|3580.98|3584.78|3581.78|3583.38|3580.38|0
1667514000000|2022-11-03 22:20:00|3584.18|3581.18|3585.58|3582.58|3586.08|3583.08|3583.28|3580.28|0
1667514300000|2022-11-03 22:25:00|3585.68|3582.68|3588.08|3585.08|3588.08|3585.08|3585.48|3582.48|0
1667514600000|2022-11-03 22:30:00|3587.88|3584.88|3588.08|3585.08|3588.18|3585.18|3586.78|3583.78|0
1667514900000|2022-11-03 22:35:00|3588.18|3585.18|3589.08|3586.08|3589.08|3586.08|3587.48|3584.48|0
1667515200000|2022-11-03 22:40:00|3588.98|3585.98|3588.08|3585.08|3589.08|3586.08|3587.68|3584.68|0
1667515500000|2022-11-03 22:45:00|3588.28|3585.28|3588.08|3585.08|3589.08|3586.08|3588.08|3585.08|0
1667515800000|2022-11-03 22:50:00|3588.18|3585.18|3587.48|3584.48|3588.48|3585.48|3587.08|3584.08|0
1667516100000|2022-11-03 22:55:00|3587.68|3584.68|3587.28|3584.28|3587.88|3584.88|3586.48|3583.48|0
1667516400000|2022-11-03 23:00:00|3587.48|3584.48|3588.28|3585.28|3588.28|3585.28|3586.68|3583.68|0
1667516700000|2022-11-03 23:05:00|3588.08|3585.08|3588.28|3585.28|3588.48|3585.48|3587.68|3584.68|0
1667517000000|2022-11-03 23:10:00|3588.18|3585.18|3587.88|3584.88|3588.38|3585.38|3587.48|3584.48|0
1667517300000|2022-11-03 23:15:00|3587.98|3584.98|3586.68|3583.68|3588.08|3585.08|3586.48|3583.48|0
1667517600000|2022-11-03 23:20:00|3586.88|3583.88|3587.38|3584.38|3587.88|3584.88|3586.88|3583.88|0
1667517900000|2022-11-03 23:25:00|3587.28|3584.28|3587.78|3584.78|3588.08|3585.08|3587.28|3584.28|0
1667518200000|2022-11-03 23:30:00|3587.68|3584.68|3586.08|3583.08|3588.08|3585.08|3585.48|3582.48|0
1667518500000|2022-11-03 23:35:00|3585.88|3582.88|3586.88|3583.88|3587.08|3584.08|3585.78|3582.78|0
1667518800000|2022-11-03 23:40:00|3586.98|3583.98|3587.48|3584.48|3587.68|3584.68|3586.38|3583.38|0
1667519100000|2022-11-03 23:45:00|3587.38|3584.38|3586.58|3583.58|3587.68|3584.68|3586.48|3583.48|0
1667519400000|2022-11-03 23:50:00|3586.68|3583.68|3587.08|3584.08|3587.08|3584.08|3585.38|3582.38|0
1667519700000|2022-11-03 23:55:00|3586.98|3583.98|3587.48|3584.48|3587.68|3584.68|3585.88|3582.88|0
1667520000000|2022-11-04 00:00:00|3587.68|3584.68|3590.38|3587.38|3590.38|3587.38|3587.48|3584.48|0
1667520300000|2022-11-04 00:05:00|3590.58|3587.58|3590.58|3587.58|3591.58|3588.58|3590.38|3587.38|0
1667520600000|2022-11-04 00:10:00|3590.38|3587.38|3590.38|3587.38|3592.58|3589.58|3589.88|3586.88|0
1667520900000|2022-11-04 00:15:00|3590.58|3587.58|3587.18|3585.18|3590.58|3587.58|3585.18|3583.18|570
1667521200000|2022-11-04 00:20:00|3586.18|3584.18|3587.18|3585.18|3587.18|3585.18|3586.18|3584.18|126
1667521500000|2022-11-04 00:25:00|3586.68|3584.68|3586.18|3584.18|3587.18|3585.18|3584.18|3582.18|230
1667521800000|2022-11-04 00:30:00|3585.68|3583.68|3587.18|3585.18|3587.18|3585.18|3585.18|3583.18|51
1667522100000|2022-11-04 00:35:00|3586.18|3584.18|3585.18|3583.18|3586.18|3584.18|3584.18|3582.18|332
1667522400000|2022-11-04 00:40:00|3586.18|3584.18|3586.18|3584.18|3587.18|3585.18|3586.18|3584.18|359
1667522700000|2022-11-04 00:45:00|3585.18|3583.18|3587.18|3585.18|3587.18|3585.18|3585.18|3583.18|100
1667523000000|2022-11-04 00:50:00|3588.18|3586.18|3587.18|3585.18|3588.18|3586.18|3587.18|3585.18|109
1667523300000|2022-11-04 00:55:00|3587.68|3585.68|3588.18|3586.18|3588.18|3586.18|3587.18|3585.18|130
1667523600000|2022-11-04 01:00:00|3587.18|3585.18|3587.18|3585.18|3588.18|3586.18|3586.18|3584.18|328
1667523900000|2022-11-04 01:05:00|3587.68|3585.68|3586.18|3584.18|3588.18|3586.18|3585.18|3583.18|160
1667524200000|2022-11-04 01:10:00|3586.68|3584.68|3587.18|3585.18|3587.18|3585.18|3586.18|3584.18|89
1667524500000|2022-11-04 01:15:00|3586.18|3584.18|3586.18|3584.18|3587.18|3585.18|3584.18|3582.18|153
1667524800000|2022-11-04 01:20:00|3585.68|3583.68|3585.18|3583.18|3586.18|3584.18|3584.18|3582.18|149
1667525100000|2022-11-04 01:25:00|3584.18|3582.18|3586.18|3584.18|3586.18|3584.18|3584.18|3582.18|97
1667525400000|2022-11-04 01:30:00|3587.18|3585.18|3587.18|3585.18|3589.18|3587.18|3586.18|3584.18|228
1667525700000|2022-11-04 01:35:00|3588.18|3586.18|3589.18|3587.18|3590.18|3588.18|3588.18|3586.18|76
1667526000000|2022-11-04 01:40:00|3590.18|3588.18|3589.18|3587.18|3591.18|3589.18|3589.18|3587.18|125
1667526300000|2022-11-04 01:45:00|3590.18|3588.18|3593.18|3591.18|3593.18|3591.18|3589.18|3587.18|191
1667526600000|2022-11-04 01:50:00|3592.18|3590.18|3592.18|3590.18|3593.18|3591.18|3590.18|3588.18|390
1667526900000|2022-11-04 01:55:00|3591.18|3589.18|3592.18|3590.18|3592.18|3590.18|3591.18|3589.18|38
1667527200000|2022-11-04 02:00:00|3592.68|3590.68|3591.18|3589.18|3592.68|3590.68|3590.18|3588.18|70
1667527500000|2022-11-04 02:05:00|3590.18|3588.18|3593.18|3591.18|3593.18|3591.18|3590.18|3588.18|237
1667527800000|2022-11-04 02:10:00|3594.18|3592.18|3596.18|3594.18|3596.18|3594.18|3594.18|3592.18|726
1667528100000|2022-11-04 02:15:00|3595.18|3593.18|3595.18|3593.18|3597.18|3595.18|3595.18|3593.18|141
1667528400000|2022-11-04 02:20:00|3594.18|3592.18|3595.18|3593.18|3596.18|3594.18|3594.18|3592.18|83
1667528700000|2022-11-04 02:25:00|3595.68|3593.68|3596.18|3594.18|3596.18|3594.18|3595.68|3593.68|36
1667529000000|2022-11-04 02:30:00|3597.18|3595.18|3594.18|3592.18|3597.18|3595.18|3594.18|3592.18|63
1667529300000|2022-11-04 02:35:00|3595.18|3593.18|3594.18|3592.18|3595.18|3593.18|3593.18|3591.18|74
1667529600000|2022-11-04 02:40:00|3595.18|3593.18|3596.18|3594.18|3596.18|3594.18|3595.18|3593.18|134
1667529900000|2022-11-04 02:45:00|3595.18|3593.18|3594.18|3592.18|3596.18|3594.18|3594.18|3592.18|190
1667530200000|2022-11-04 02:50:00|3595.18|3593.18|3596.18|3594.18|3596.18|3594.18|3594.68|3592.68|43
1667530500000|2022-11-04 02:55:00|3595.18|3593.18|3595.18|3593.18|3596.18|3594.18|3595.18|3593.18|49
1667530800000|2022-11-04 03:00:00|3595.68|3593.68|3596.18|3594.18|3596.18|3594.18|3595.18|3593.18|225
1667531100000|2022-11-04 03:05:00|3595.18|3593.18|3596.18|3594.18|3596.18|3594.18|3595.18|3593.18|36
1667531400000|2022-11-04 03:10:00|3595.18|3593.18|3597.18|3595.18|3597.18|3595.18|3595.18|3593.18|84
1667531700000|2022-11-04 03:15:00|3596.18|3594.18|3594.68|3592.68|3597.18|3595.18|3594.18|3592.18|143
1667532000000|2022-11-04 03:20:00|3594.18|3592.18|3596.18|3594.18|3596.18|3594.18|3594.18|3592.18|39
1667532300000|2022-11-04 03:25:00|3595.18|3593.18|3598.18|3596.18|3599.18|3597.18|3595.18|3593.18|339
1667532600000|2022-11-04 03:30:00|3598.68|3596.68|3599.18|3597.18|3599.18|3597.18|3597.18|3595.18|179
1667532900000|2022-11-04 03:35:00|3598.18|3596.18|3597.18|3595.18|3598.18|3596.18|3597.18|3595.18|130
1667533200000|2022-11-04 03:40:00|||||||||16
1667533500000|2022-11-04 03:45:00|3597.68|3595.68|3598.18|3596.18|3598.18|3596.18|3597.18|3595.18|285
1667533800000|2022-11-04 03:50:00|3599.18|3597.18|3599.18|3597.18|3599.18|3597.18|3598.68|3596.68|95
1667534100000|2022-11-04 03:55:00|3598.18|3596.18|3599.18|3597.18|3599.18|3597.18|3598.18|3596.18|191
1667534400000|2022-11-04 04:00:00|3598.18|3596.18|3598.18|3596.18|3598.18|3596.18|3598.18|3596.18|282
1667534700000|2022-11-04 04:05:00|3599.18|3597.18|3599.18|3597.18|3599.18|3597.18|3599.18|3597.18|92
1667535000000|2022-11-04 04:10:00|3600.18|3598.18|3602.18|3600.18|3602.18|3600.18|3600.18|3598.18|330
1667535300000|2022-11-04 04:15:00|3601.18|3599.18|3600.18|3598.18|3601.18|3599.18|3599.18|3597.18|174
1667535600000|2022-11-04 04:20:00|3601.18|3599.18|3600.18|3598.18|3601.18|3599.18|3600.18|3598.18|113
1667535900000|2022-11-04 04:25:00|3600.68|3598.68|3604.18|3602.18|3604.18|3602.18|3600.18|3598.18|1344
1667536200000|2022-11-04 04:30:00|3603.18|3601.18|3606.18|3604.18|3606.18|3604.18|3603.18|3601.18|485
1667536500000|2022-11-04 04:35:00|3605.18|3603.18|3606.18|3604.18|3606.18|3604.18|3605.18|3603.18|292
1667536800000|2022-11-04 04:40:00|3607.18|3605.18|3608.18|3606.18|3608.18|3606.18|3606.18|3604.18|647
1667537100000|2022-11-04 04:45:00|3607.68|3605.68|3609.18|3607.18|3609.18|3607.18|3607.18|3605.18|343
1667537400000|2022-11-04 04:50:00|3608.18|3606.18|3609.18|3607.18|3609.18|3607.18|3607.18|3605.18|474
1667537700000|2022-11-04 04:55:00|3609.68|3607.68|3610.18|3608.18|3610.18|3608.18|3609.18|3607.18|680
1667538000000|2022-11-04 05:00:00|3611.18|3609.18|3610.18|3608.18|3612.18|3610.18|3608.18|3606.18|633
1667538300000|2022-11-04 05:05:00|3609.18|3607.18|3612.18|3610.18|3612.18|3610.18|3609.18|3607.18|444
1667538600000|2022-11-04 05:10:00|3613.18|3611.18|3614.18|3612.18|3614.18|3612.18|3612.18|3610.18|516
1667538900000|2022-11-04 05:15:00|3615.18|3613.18|3615.18|3613.18|3615.18|3613.18|3614.18|3612.18|579
1667539200000|2022-11-04 05:20:00|3614.18|3612.18|3615.18|3613.18|3615.18|3613.18|3614.18|3612.18|304
1667539500000|2022-11-04 05:25:00|3616.18|3614.18|3616.18|3614.18|3617.18|3615.18|3615.18|3613.18|838
1667539800000|2022-11-04 05:30:00|3615.18|3613.18|3613.18|3611.18|3616.18|3614.18|3613.18|3611.18|514
1667540100000|2022-11-04 05:35:00|3614.18|3612.18|3616.18|3614.18|3616.18|3614.18|3613.18|3611.18|191
1667540400000|2022-11-04 05:40:00|3617.18|3615.18|3618.18|3616.18|3618.18|3616.18|3617.18|3615.18|869
1667540700000|2022-11-04 05:45:00|3617.18|3615.18|3619.18|3617.18|3619.18|3617.18|3617.18|3615.18|783
1667541000000|2022-11-04 05:50:00|3618.18|3616.18|3617.18|3615.18|3618.18|3616.18|3616.18|3614.18|811
1667541300000|2022-11-04 05:55:00|3616.18|3614.18|3614.18|3612.18|3617.18|3615.18|3614.18|3612.18|993
1667541600000|2022-11-04 06:00:00|3615.18|3613.18|3613.18|3611.18|3615.18|3613.18|3612.18|3610.18|818
1667541900000|2022-11-04 06:05:00|3612.18|3610.18|3615.18|3613.18|3615.68|3613.68|3612.18|3610.18|844
1667542200000|2022-11-04 06:10:00|3615.68|3613.68|3617.18|3615.18|3617.18|3615.18|3615.18|3613.18|257
1667542500000|2022-11-04 06:15:00|3618.18|3616.18|3619.18|3617.18|3619.18|3617.18|3618.18|3616.18|564
1667542800000|2022-11-04 06:20:00|3618.18|3616.18|3617.18|3615.18|3619.18|3617.18|3617.18|3615.18|468
1667543100000|2022-11-04 06:25:00|3618.18|3616.18|3618.18|3616.18|3619.18|3617.18|3618.18|3616.18|236
1667543400000|2022-11-04 06:30:00|3617.18|3615.18|3620.18|3618.18|3626.18|3624.18|3615.18|3613.18|4470
1667543700000|2022-11-04 06:35:00|3619.18|3617.18|3623.18|3621.18|3625.18|3623.18|3619.18|3617.18|2088
1667544000000|2022-11-04 06:40:00|3624.18|3622.18|3620.18|3618.18|3624.18|3622.18|3620.18|3618.18|670
1667544300000|2022-11-04 06:45:00|3619.18|3617.18|3619.18|3617.18|3620.18|3618.18|3618.18|3616.18|319
1667544600000|2022-11-04 06:50:00|3618.18|3616.18|3622.18|3620.18|3622.18|3620.18|3618.18|3616.18|825
1667544900000|2022-11-04 06:55:00|3621.18|3619.18|3619.18|3617.18|3621.18|3619.18|3619.18|3617.18|558
1667545200000|2022-11-04 07:00:00|3618.93|3617.43|3623.93|3622.43|3623.93|3622.43|3617.43|3615.93|3369
1667545500000|2022-11-04 07:05:00|3622.93|3621.43|3621.93|3620.43|3624.93|3623.43|3620.93|3619.43|1628
1667545800000|2022-11-04 07:10:00|3620.93|3619.43|3616.93|3615.43|3621.93|3620.43|3615.93|3614.43|2731
1667546100000|2022-11-04 07:15:00|3615.93|3614.43|3615.93|3614.43|3617.93|3616.43|3615.93|3614.43|1023
1667546400000|2022-11-04 07:20:00|3616.93|3615.43|3614.93|3613.43|3617.93|3616.43|3614.93|3613.43|855
1667546700000|2022-11-04 07:25:00|3615.43|3613.93|3613.93|3612.43|3615.93|3614.43|3612.93|3611.43|1654
1667547000000|2022-11-04 07:30:00|3613.43|3611.93|3615.93|3614.43|3616.93|3615.43|3612.93|3611.43|2065
1667547300000|2022-11-04 07:35:00|3616.93|3615.43|3612.93|3611.43|3618.93|3617.43|3611.93|3610.43|6026
1667547600000|2022-11-04 07:40:00|3613.93|3612.43|3613.93|3612.43|3614.93|3613.43|3610.93|3609.43|2181
1667547900000|2022-11-04 07:45:00|3612.93|3611.43|3611.93|3610.43|3614.93|3613.43|3610.93|3609.43|2065
1667548200000|2022-11-04 07:50:00|3611.43|3609.93|3612.93|3611.43|3612.93|3611.43|3609.93|3608.43|1980
1667548500000|2022-11-04 07:55:00|3613.93|3612.43|3613.93|3612.43|3614.93|3613.43|3609.93|3608.43|2823
1667548800000|2022-11-04 08:00:00|3614.93|3613.43|3619.93|3618.43|3622.93|3621.43|3611.93|3610.43|14106
1667549100000|2022-11-04 08:05:00|3618.93|3617.43|3619.93|3618.43|3623.93|3622.43|3617.93|3616.43|7284
1667549400000|2022-11-04 08:10:00|3619.43|3617.93|3622.93|3621.43|3622.93|3621.43|3616.93|3615.43|6628
1667549700000|2022-11-04 08:15:00|3621.93|3620.43|3618.43|3616.93|3621.93|3620.43|3616.93|3615.43|4877
1667550000000|2022-11-04 08:20:00|3618.93|3617.43|3617.93|3616.43|3619.93|3618.43|3613.93|3612.43|3962
1667550300000|2022-11-04 08:25:00|3618.93|3617.43|3615.93|3614.43|3619.93|3618.43|3614.93|3613.43|5343
1667550600000|2022-11-04 08:30:00|3614.93|3613.43|3614.93|3613.43|3615.93|3614.43|3613.93|3612.43|4110
1667550900000|2022-11-04 08:35:00|3615.93|3614.43|3615.93|3614.43|3616.93|3615.43|3612.93|3611.43|4634
1667551200000|2022-11-04 08:40:00|3616.58|3615.08|3621.58|3620.08|3622.58|3621.08|3615.58|3614.08|6799
1667551500000|2022-11-04 08:45:00|3621.08|3619.58|3618.58|3617.08|3622.58|3621.08|3617.58|3616.08|10173
1667551800000|2022-11-04 08:50:00|3617.58|3616.08|3621.58|3620.08|3622.08|3620.58|3615.58|3614.08|7752
1667552100000|2022-11-04 08:55:00|3622.58|3621.08|3631.58|3630.08|3631.58|3630.08|3621.58|3620.08|12737
1667552400000|2022-11-04 09:00:00|3632.58|3631.08|3632.58|3631.08|3635.58|3634.08|3631.58|3630.08|9544
1667552700000|2022-11-04 09:05:00|3631.58|3630.08|3630.58|3629.08|3632.58|3631.08|3629.58|3628.08|6729
1667553000000|2022-11-04 09:10:00|3630.08|3628.58|3633.58|3632.08|3633.58|3632.08|3629.58|3628.08|4991
1667553300000|2022-11-04 09:15:00|3634.58|3633.08|3643.58|3642.08|3649.58|3648.08|3634.58|3633.08|27560
1667553600000|2022-11-04 09:20:00|3644.58|3643.08|3638.58|3637.08|3644.58|3643.08|3636.58|3635.08|15051
1667553900000|2022-11-04 09:25:00|3639.58|3638.08|3639.58|3638.08|3640.58|3639.08|3638.58|3637.08|4520
1667554200000|2022-11-04 09:30:00|3640.58|3639.08|3638.58|3637.08|3641.58|3640.08|3638.58|3637.08|9624
1667554500000|2022-11-04 09:35:00|3639.58|3638.08|3637.58|3636.08|3640.58|3639.08|3636.58|3635.08|7134
1667554800000|2022-11-04 09:40:00|3638.08|3636.58|3641.58|3640.08|3641.58|3640.08|3638.08|3636.58|4048
1667555100000|2022-11-04 09:45:00|3640.58|3639.08|3642.58|3641.08|3643.58|3642.08|3640.58|3639.08|6462
1667555400000|2022-11-04 09:50:00|3643.58|3642.08|3642.58|3641.08|3643.58|3642.08|3641.58|3640.08|5598
1667555700000|2022-11-04 09:55:00|3643.58|3642.08|3643.58|3642.08|3644.58|3643.08|3643.58|3642.08|5112
1667556000000|2022-11-04 10:00:00|3644.58|3643.08|3649.58|3648.08|3649.58|3648.08|3643.58|3642.08|5840
1667556300000|2022-11-04 10:05:00|3648.58|3647.08|3645.58|3644.08|3649.58|3648.08|3644.58|3643.08|4720
1667556600000|2022-11-04 10:10:00|3644.58|3643.08|3646.58|3645.08|3646.58|3645.08|3644.58|3643.08|5513
1667556900000|2022-11-04 10:15:00|3645.58|3644.08|3648.58|3647.08|3648.58|3647.08|3644.58|3643.08|7166
1667557200000|2022-11-04 10:20:00|3649.58|3648.08|3651.58|3650.08|3651.58|3650.08|3649.58|3648.08|7647
1667557500000|2022-11-04 10:25:00|3650.58|3649.08|3650.58|3649.08|3651.58|3650.08|3649.58|3648.08|4041
1667557800000|2022-11-04 10:30:00|3651.58|3650.08|3651.58|3650.08|3651.58|3650.08|3650.58|3649.08|4072
1667558100000|2022-11-04 10:35:00|3650.58|3649.08|3652.58|3651.08|3652.58|3651.08|3649.58|3648.08|6200
1667558400000|2022-11-04 10:40:00|3651.58|3650.08|3652.58|3651.08|3652.58|3651.08|3651.58|3650.08|6619
1667558700000|2022-11-04 10:45:00|3653.58|3652.08|3654.58|3653.08|3654.58|3653.08|3652.58|3651.08|7143
1667559000000|2022-11-04 10:50:00|3655.58|3654.08|3659.58|3658.08|3659.58|3658.08|3654.58|3653.08|14370
1667559300000|2022-11-04 10:55:00|3660.58|3659.08|3661.58|3660.08|3662.58|3661.08|3658.58|3657.08|17709
1667559600000|2022-11-04 11:00:00|3660.58|3659.08|3656.58|3655.08|3661.58|3660.08|3655.58|3654.08|7774
1667559900000|2022-11-04 11:05:00|3657.58|3656.08|3662.58|3661.08|3669.58|3668.08|3655.58|3654.08|25301
1667560200000|2022-11-04 11:10:00|3661.58|3660.08|3661.58|3660.08|3663.58|3662.08|3660.58|3659.08|15677
1667560500000|2022-11-04 11:15:00|3660.58|3659.08|3660.58|3659.08|3662.58|3661.08|3659.58|3658.08|7728
1667560800000|2022-11-04 11:20:00|3659.58|3658.08|3659.58|3658.08|3662.58|3661.08|3659.58|3658.08|2345
1667561100000|2022-11-04 11:25:00|3660.58|3659.08|3657.58|3656.08|3660.58|3659.08|3656.58|3655.08|3939
1667561400000|2022-11-04 11:30:00|3658.58|3657.08|3657.58|3656.08|3658.58|3657.08|3657.58|3656.08|4523
1667561700000|2022-11-04 11:35:00|3658.58|3657.08|3659.58|3658.08|3659.58|3658.08|3656.58|3655.08|3352
1667562000000|2022-11-04 11:40:00|3658.58|3657.08|3660.58|3659.08|3660.58|3659.08|3657.58|3656.08|4372
1667562300000|2022-11-04 11:45:00|3661.58|3660.08|3664.58|3663.08|3664.58|3663.08|3660.58|3659.08|11552
1667562600000|2022-11-04 11:50:00|3663.58|3662.08|3672.58|3671.08|3672.58|3671.08|3663.58|3662.08|13286
1667562900000|2022-11-04 11:55:00|3671.58|3670.08|3669.58|3668.08|3673.58|3672.08|3668.58|3667.08|7282
1667563200000|2022-11-04 12:00:00|3670.58|3669.08|3666.58|3665.08|3670.58|3669.08|3666.58|3665.08|4710
1667563500000|2022-11-04 12:05:00|3665.58|3664.08|3664.58|3663.08|3667.58|3666.08|3663.58|3662.08|13059
1667563800000|2022-11-04 12:10:00|3664.08|3662.58|3662.58|3661.08|3664.58|3663.08|3661.58|3660.08|3803
1667564100000|2022-11-04 12:15:00|3662.08|3660.58|3658.58|3657.08|3662.08|3660.58|3658.58|3657.08|5282
1667564400000|2022-11-04 12:20:00|3657.58|3656.08|3659.58|3658.08|3661.58|3660.08|3657.58|3656.08|5325
1667564700000|2022-11-04 12:25:00|3658.58|3657.08|3656.08|3654.58|3659.58|3658.08|3655.58|3654.08|7841
1667565000000|2022-11-04 12:30:00|3658.08|3656.58|3654.58|3653.08|3659.08|3657.58|3636.08|3634.58|27964
1667565300000|2022-11-04 12:35:00|3655.58|3654.08|3666.58|3665.08|3675.58|3674.08|3655.58|3654.08|14933
1667565600000|2022-11-04 12:40:00|3665.98|3664.48|3661.98|3660.48|3666.98|3665.48|3654.98|3653.48|7196
1667565900000|2022-11-04 12:45:00|3661.48|3659.98|3660.98|3659.48|3669.98|3668.48|3659.98|3658.48|5598
1667566200000|2022-11-04 12:50:00|3661.98|3660.48|3665.98|3664.48|3666.98|3665.48|3659.98|3658.48|5620
1667566500000|2022-11-04 12:55:00|3666.98|3665.48|3674.98|3673.48|3675.98|3674.48|3662.98|3661.48|6253
1667566800000|2022-11-04 13:00:00|3675.98|3674.48|3677.98|3676.48|3678.98|3677.48|3673.98|3672.48|9779
1667567100000|2022-11-04 13:05:00|3678.98|3677.48|3679.98|3678.48|3681.98|3680.48|3674.98|3673.48|5304
1667567400000|2022-11-04 13:10:00|3679.48|3677.98|3683.98|3682.48|3685.98|3684.48|3675.98|3674.48|8650
1667567700000|2022-11-04 13:15:00|3684.98|3683.48|3682.98|3681.48|3686.98|3685.48|3682.98|3681.48|7920
1667568000000|2022-11-04 13:20:00|3681.98|3680.48|3683.98|3682.48|3684.98|3683.48|3681.98|3680.48|9432
1667568300000|2022-11-04 13:25:00|3684.98|3683.48|3687.98|3686.48|3687.98|3686.48|3683.98|3682.48|5179
1667568600000|2022-11-04 13:30:00|3686.98|3685.48|3684.98|3683.48|3689.98|3688.48|3681.98|3680.48|14064
1667568900000|2022-11-04 13:35:00|3685.98|3684.48|3684.98|3683.48|3687.98|3686.48|3681.98|3680.48|10839
1667569200000|2022-11-04 13:40:00|3683.98|3682.48|3675.98|3674.48|3684.98|3683.48|3674.98|3673.48|12932
1667569500000|2022-11-04 13:45:00|3674.98|3673.48|3674.98|3673.48|3679.98|3678.48|3673.98|3672.48|14505
1667569800000|2022-11-04 13:50:00|3675.98|3674.48|3679.98|3678.48|3681.98|3680.48|3671.98|3670.48|11649
1667570100000|2022-11-04 13:55:00|3680.98|3679.48|3687.98|3686.48|3687.98|3686.48|3678.98|3677.48|10147
1667570400000|2022-11-04 14:00:00|3688.98|3687.48|3688.98|3687.48|3690.98|3689.48|3685.98|3684.48|9933
1667570700000|2022-11-04 14:05:00|3687.98|3686.48|3689.98|3688.48|3693.98|3692.48|3685.98|3684.48|14315
1667571000000|2022-11-04 14:10:00|3690.48|3688.98|3698.98|3697.48|3698.98|3697.48|3687.98|3686.48|13057
1667571300000|2022-11-04 14:15:00|3699.98|3698.48|3697.98|3696.48|3701.98|3700.48|3695.98|3694.48|13113
1667571600000|2022-11-04 14:20:00|3698.98|3697.48|3704.98|3703.48|3704.98|3703.48|3695.98|3694.48|11787
1667571900000|2022-11-04 14:25:00|3703.98|3702.48|3702.98|3701.48|3705.98|3704.48|3702.98|3701.48|12050
1667572200000|2022-11-04 14:30:00|3703.98|3702.48|3706.98|3705.48|3707.98|3706.48|3702.98|3701.48|11385
1667572500000|2022-11-04 14:35:00|3705.98|3704.48|3706.48|3704.98|3708.98|3707.48|3703.98|3702.48|7444
1667572800000|2022-11-04 14:40:00|3706.98|3705.48|3711.98|3710.48|3712.98|3711.48|3706.98|3705.48|13421
1667573100000|2022-11-04 14:45:00|3710.98|3709.48|3711.98|3710.48|3711.98|3710.48|3707.48|3705.98|7453
1667573400000|2022-11-04 14:50:00|3712.98|3711.48|3703.98|3702.48|3713.98|3712.48|3702.98|3701.48|11423
1667573700000|2022-11-04 14:55:00|3704.98|3703.48|3702.98|3701.48|3705.98|3704.48|3700.98|3699.48|10065
1667574000000|2022-11-04 15:00:00|3703.98|3702.48|3702.98|3701.48|3705.98|3704.48|3701.98|3700.48|24738
1667574300000|2022-11-04 15:05:00|3703.98|3702.48|3697.98|3696.48|3703.98|3702.48|3695.98|3694.48|17939
1667574600000|2022-11-04 15:10:00|3698.05|3696.55|3697.05|3695.55|3699.05|3697.55|3696.05|3694.55|12539
1667574900000|2022-11-04 15:15:00|3696.05|3694.55|3694.05|3692.55|3698.05|3696.55|3694.05|3692.55|11445
1667575200000|2022-11-04 15:20:00|3695.05|3693.55|3698.05|3696.55|3699.05|3697.55|3694.05|3692.55|16175
1667575500000|2022-11-04 15:25:00|3697.05|3695.55|3688.05|3686.55|3698.05|3696.55|3687.05|3685.55|10876
1667575800000|2022-11-04 15:30:00|3687.05|3685.55|3690.05|3688.55|3693.05|3691.55|3687.05|3685.55|9106
1667576100000|2022-11-04 15:35:00|3691.05|3689.55|3688.05|3686.55|3693.05|3691.55|3687.05|3685.55|8146
1667576400000|2022-11-04 15:40:00|3687.05|3685.55|3685.05|3683.55|3688.05|3686.55|3684.05|3682.55|9381
1667576700000|2022-11-04 15:45:00|3686.05|3684.55|3682.05|3680.55|3687.05|3685.55|3682.05|3680.55|9540
1667577000000|2022-11-04 15:50:00|3681.05|3679.55|3679.05|3677.55|3682.05|3680.55|3675.05|3673.55|10612
1667577300000|2022-11-04 15:55:00|3679.55|3678.05|3675.05|3673.55|3680.05|3678.55|3674.05|3672.55|15211
1667577600000|2022-11-04 16:00:00|3676.05|3674.55|3671.05|3669.55|3679.05|3677.55|3668.55|3667.05|15932
1667577900000|2022-11-04 16:05:00|3670.05|3668.55|3678.05|3676.55|3678.05|3676.55|3669.05|3667.55|13147
1667578200000|2022-11-04 16:10:00|3677.05|3675.55|3678.05|3676.55|3679.05|3677.55|3675.05|3673.55|12111
1667578500000|2022-11-04 16:15:00|3677.05|3675.55|3686.05|3684.55|3686.05|3684.55|3677.05|3675.55|10516
1667578800000|2022-11-04 16:20:00|3685.05|3683.55|3684.05|3682.55|3688.05|3686.55|3683.05|3681.55|14913
1667579100000|2022-11-04 16:25:00|3685.05|3683.55|3689.05|3687.55|3691.05|3689.55|3684.05|3682.55|34632
1667579400000|2022-11-04 16:30:00|3688.05|3686.55|3690.05|3688.55|3691.05|3689.55|3686.05|3684.55|52927
1667579700000|2022-11-04 16:35:00|3689.05|3687.55|3681.05|3679.55|3689.05|3687.55|3680.05|3678.55|34757
1667580000000|2022-11-04 16:40:00|3680.05|3678.55|3680.05|3678.55|3682.05|3680.55|3678.05|3676.55|12626
1667580300000|2022-11-04 16:45:00|3681.05|3679.55|3682.05|3680.55|3683.05|3681.55|3679.05|3677.55|5337
1667580600000|2022-11-04 16:50:00|3683.05|3681.55|3685.05|3683.55|3686.05|3684.55|3681.05|3679.55|6042
1667580900000|2022-11-04 16:55:00|3686.05|3684.55|3685.05|3683.55|3686.55|3685.05|3682.05|3680.55|3541
1667581200000|2022-11-04 17:00:00|3684.05|3682.55|3685.05|3683.55|3685.05|3683.55|3681.05|3679.55|2001
1667581500000|2022-11-04 17:05:00|3686.05|3684.55|3678.05|3676.55|3689.05|3687.55|3677.05|3675.55|5232
1667581800000|2022-11-04 17:10:00|3679.05|3677.55|3686.05|3684.55|3689.05|3687.55|3679.05|3677.55|6832
1667582100000|2022-11-04 17:15:00|3686.55|3685.05|3684.05|3682.55|3687.05|3685.55|3681.05|3679.55|1834
1667582400000|2022-11-04 17:20:00|3685.05|3683.55|3686.05|3684.55|3687.05|3685.55|3682.05|3680.55|2075
1667582700000|2022-11-04 17:25:00|3685.55|3684.05|3682.05|3680.55|3686.05|3684.55|3682.05|3680.55|2244
1667583000000|2022-11-04 17:30:00|3683.05|3681.55|3681.05|3679.55|3686.05|3684.55|3681.05|3679.55|2585
1667583300000|2022-11-04 17:35:00|3682.05|3680.55|3683.05|3681.55|3686.05|3684.55|3681.05|3679.55|1265
1667583600000|2022-11-04 17:40:00|3682.05|3680.55|3682.05|3680.55|3683.05|3681.55|3680.05|3678.55|2434
1667583900000|2022-11-04 17:45:00|3681.05|3679.55|3685.05|3683.55|3685.05|3683.55|3680.05|3678.55|2003
1667584200000|2022-11-04 17:50:00|3684.05|3682.55|3682.05|3680.55|3685.05|3683.55|3681.05|3679.55|2373
1667584500000|2022-11-04 17:55:00|3681.05|3679.55|3676.05|3674.55|3681.05|3679.55|3676.05|3674.55|3509
1667584800000|2022-11-04 18:00:00|3677.05|3675.55|3673.05|3671.55|3678.05|3676.55|3673.05|3671.55|6403
1667585100000|2022-11-04 18:05:00|3673.55|3672.05|3666.05|3664.55|3674.05|3672.55|3666.05|3664.55|6895
1667585400000|2022-11-04 18:10:00|3667.05|3665.55|3666.05|3664.55|3668.05|3666.55|3665.05|3663.55|4818
1667585700000|2022-11-04 18:15:00|3665.05|3663.55|3672.05|3670.55|3673.05|3671.55|3663.05|3661.55|3688
1667586000000|2022-11-04 18:20:00|3671.05|3669.55|3677.05|3675.55|3677.05|3675.55|3670.05|3668.55|2682
1667586300000|2022-11-04 18:25:00|3676.05|3674.55|3676.05|3674.55|3678.05|3676.55|3674.05|3672.55|2572
1667586600000|2022-11-04 18:30:00|3676.55|3675.05|3677.05|3675.55|3677.05|3675.55|3674.05|3672.55|993
1667586900000|2022-11-04 18:35:00|3676.05|3674.55|3680.05|3678.55|3681.05|3679.55|3676.05|3674.55|2572
1667587200000|2022-11-04 18:40:00|3679.05|3677.55|3688.05|3686.55|3688.05|3686.55|3679.05|3677.55|5575
1667587500000|2022-11-04 18:45:00|3687.05|3685.55|3685.05|3683.55|3688.05|3686.55|3684.05|3682.55|1917
1667587800000|2022-11-04 18:50:00|3686.05|3684.55|3686.05|3684.55|3688.05|3686.55|3685.05|3683.55|1641
1667588100000|2022-11-04 18:55:00|3686.55|3685.05|3688.05|3686.55|3691.05|3689.55|3686.55|3685.05|1414
1667588400000|2022-11-04 19:00:00|3688.55|3687.05|3689.05|3687.55|3691.05|3689.55|3687.05|3685.55|1472
1667588700000|2022-11-04 19:05:00|3689.55|3688.05|3693.05|3691.55|3694.05|3692.55|3689.55|3688.05|1548
1667589000000|2022-11-04 19:10:00|3694.05|3692.55|3692.05|3690.55|3695.05|3693.55|3691.05|3689.55|1989
1667589300000|2022-11-04 19:15:00|3693.05|3691.55|3690.05|3688.55|3694.05|3692.55|3690.05|3688.55|1141
1667589600000|2022-11-04 19:20:00|3689.55|3688.05|3687.05|3685.55|3689.55|3688.05|3687.05|3685.55|2664
1667589900000|2022-11-04 19:25:00|3687.55|3686.05|3691.05|3689.55|3692.05|3690.55|3687.05|3685.55|1672
1667590200000|2022-11-04 19:30:00|3690.05|3688.55|3694.05|3692.55|3694.05|3692.55|3688.05|3686.55|2112
1667590500000|2022-11-04 19:35:00|3693.55|3692.05|3692.05|3690.55|3694.05|3692.55|3690.05|3688.55|1255
1667590800000|2022-11-04 19:40:00|3691.05|3689.55|3697.05|3695.55|3697.05|3695.55|3691.05|3689.55|2550
1667591100000|2022-11-04 19:45:00|3696.05|3694.55|3697.05|3695.55|3700.05|3698.55|3696.05|3694.55|3757
1667591400000|2022-11-04 19:50:00|3698.05|3696.55|3696.55|3695.05|3698.05|3696.55|3693.05|3691.55|2449
1667591700000|2022-11-04 19:55:00|3697.05|3695.55|3700.05|3698.55|3701.05|3699.55|3697.05|3695.55|6156
1667592000000|2022-11-04 20:00:00|3701.05|3699.55|3700.05|3698.55|3702.05|3700.55|3700.05|3698.55|1265
1667592300000|2022-11-04 20:05:00|3699.05|3697.55|3699.05|3697.55|3700.05|3698.55|3699.05|3697.55|525
1667592600000|2022-11-04 20:10:00|3698.05|3696.55|3697.05|3695.55|3698.05|3696.55|3696.05|3694.55|713
1667592900000|2022-11-04 20:15:00|3698.05|3696.55|3698.05|3696.55|3699.05|3697.55|3697.05|3695.55|784
1667593200000|2022-11-04 20:20:00|3698.55|3697.05|3698.05|3696.55|3699.05|3697.55|3698.05|3696.55|67
1667593500000|2022-11-04 20:25:00|3699.05|3697.55|3699.05|3697.55|3699.05|3697.55|3699.05|3697.55|130
1667593800000|2022-11-04 20:30:00|3700.05|3698.55|3700.05|3698.55|3700.05|3698.55|3700.05|3698.55|190
1667594100000|2022-11-04 20:35:00|3699.05|3697.55|3699.05|3697.55|3700.05|3698.55|3699.05|3697.55|114
1667594400000|2022-11-04 20:40:00|3700.05|3698.55|3699.05|3697.55|3700.05|3698.55|3699.05|3697.55|216
1667594700000|2022-11-04 20:45:00|3698.05|3696.55|3698.05|3696.55|3698.05|3696.55|3698.05|3696.55|109
1667595000000|2022-11-04 20:50:00|||||||||96
1667595300000|2022-11-04 20:55:00|3698.55|3697.05|3698.55|3697.05|3699.05|3697.55|3698.05|3696.55|970
1667595600000|2022-11-04 21:00:00|3699.7|3696.7|3699.9|3696.9|3699.9|3696.9|3699.7|3696.7|0
1667775600000|2022-11-06 23:00:00|3681.4|3678.4|3683.4|3680.4|3683.9|3680.9|3678.7|3675.7|0
1667775900000|2022-11-06 23:05:00|3683.5|3680.5|3683.2|3680.2|3684.7|3681.7|3680.4|3677.4|0
1667776200000|2022-11-06 23:10:00|3683.3|3680.3|3684.7|3681.7|3685.9|3682.9|3682.9|3679.9|0
1667776500000|2022-11-06 23:15:00|3684.8|3681.8|3685|3682|3685.4|3682.4|3682.8|3679.8|0
1667776800000|2022-11-06 23:20:00|3684.8|3681.8|3683.9|3680.9|3685.6|3682.6|3683.9|3680.9|0
1667777100000|2022-11-06 23:25:00|3683.8|3680.8|3683.9|3680.9|3685.6|3682.6|3683.3|3680.3|0
1667777400000|2022-11-06 23:30:00|3684.1|3681.1|3682.3|3679.3|3684.4|3681.4|3682|3679|0
1667777700000|2022-11-06 23:35:00|3682.1|3679.1|3682.6|3679.6|3684.1|3681.1|3682|3679|0
1667778000000|2022-11-06 23:40:00|3682.5|3679.5|3682.7|3679.7|3683.3|3680.3|3682|3679|0
1667778300000|2022-11-06 23:45:00|3682.8|3679.8|3683.4|3680.4|3684.1|3681.1|3682.7|3679.7|0
1667778600000|2022-11-06 23:50:00|3683.3|3680.3|3682.5|3679.5|3683.9|3680.9|3682.3|3679.3|0
1667778900000|2022-11-06 23:55:00|3682.4|3679.4|3682.5|3679.5|3683.7|3680.7|3682.4|3679.4|0
1667779200000|2022-11-07 00:00:00|3682.7|3679.7|3683.9|3680.9|3684.1|3681.1|3682.3|3679.3|0
1667779500000|2022-11-07 00:05:00|3684.1|3681.1|3689.7|3686.7|3690.2|3687.2|3684|3681|0
1667779800000|2022-11-07 00:10:00|3689.6|3686.6|3687.6|3684.6|3689.7|3686.7|3687.3|3684.3|0
1667780100000|2022-11-07 00:15:00|3687.5|3684.5|3681.3|3679.3|3687.9|3684.9|3679.3|3677.3|1198
1667780400000|2022-11-07 00:20:00|3682.3|3680.3|3680.3|3678.3|3683.3|3681.3|3680.3|3678.3|202
1667780700000|2022-11-07 00:25:00|3679.3|3677.3|3677.3|3675.3|3680.3|3678.3|3677.3|3675.3|316
1667781000000|2022-11-07 00:30:00|3678.3|3676.3|3676.3|3674.3|3678.3|3676.3|3675.3|3673.3|329
1667781300000|2022-11-07 00:35:00|3675.3|3673.3|3675.3|3673.3|3676.3|3674.3|3675.3|3673.3|353
1667781600000|2022-11-07 00:40:00|3675.8|3673.8|3679.3|3677.3|3679.3|3677.3|3675.3|3673.3|301
1667781900000|2022-11-07 00:45:00|3680.3|3678.3|3682.3|3680.3|3682.3|3680.3|3679.3|3677.3|95
1667782200000|2022-11-07 00:50:00|3681.8|3679.8|3679.8|3677.8|3682.3|3680.3|3678.3|3676.3|150
1667782500000|2022-11-07 00:55:00|3680.3|3678.3|3680.3|3678.3|3680.3|3678.3|3678.3|3676.3|76
1667782800000|2022-11-07 01:00:00|3679.8|3677.8|3678.3|3676.3|3680.3|3678.3|3677.3|3675.3|164
1667783100000|2022-11-07 01:05:00|3678.8|3676.8|3678.8|3676.8|3679.3|3677.3|3678.3|3676.3|157
1667783400000|2022-11-07 01:10:00|3679.3|3677.3|3679.3|3677.3|3680.3|3678.3|3678.3|3676.3|153
1667783700000|2022-11-07 01:15:00|3678.8|3676.8|3676.3|3674.3|3678.8|3676.8|3674.3|3672.3|1094
1667784000000|2022-11-07 01:20:00|3675.3|3673.3|3675.3|3673.3|3676.3|3674.3|3673.3|3671.3|793
1667784300000|2022-11-07 01:25:00|3676.3|3674.3|3674.3|3672.3|3676.3|3674.3|3674.3|3672.3|354
1667784600000|2022-11-07 01:30:00|3675.3|3673.3|3681.3|3679.3|3682.3|3680.3|3674.3|3672.3|331
1667784900000|2022-11-07 01:35:00|3680.3|3678.3|3686.3|3684.3|3688.3|3686.3|3680.3|3678.3|554
1667785200000|2022-11-07 01:40:00|3686.8|3684.8|3686.3|3684.3|3688.3|3686.3|3684.3|3682.3|346
1667785500000|2022-11-07 01:45:00|3685.3|3683.3|3684.3|3682.3|3686.3|3684.3|3683.3|3681.3|315
1667785800000|2022-11-07 01:50:00|3685.3|3683.3|3682.3|3680.3|3685.3|3683.3|3682.3|3680.3|201
1667786100000|2022-11-07 01:55:00|3683.3|3681.3|3683.3|3681.3|3685.3|3683.3|3682.3|3680.3|338
1667786400000|2022-11-07 02:00:00|3682.8|3680.8|3679.3|3677.3|3683.3|3681.3|3679.3|3677.3|202
1667786700000|2022-11-07 02:05:00|3680.3|3678.3|3679.3|3677.3|3680.3|3678.3|3679.3|3677.3|555
1667787000000|2022-11-07 02:10:00|3678.3|3676.3|3678.3|3676.3|3679.3|3677.3|3677.3|3675.3|954
1667787300000|2022-11-07 02:15:00|3679.3|3677.3|3677.3|3675.3|3680.3|3678.3|3676.3|3674.3|762
1667787600000|2022-11-07 02:20:00|3676.3|3674.3|3677.3|3675.3|3678.3|3676.3|3676.3|3674.3|269
1667787900000|2022-11-07 02:25:00|3677.8|3675.8|3678.3|3676.3|3679.3|3677.3|3677.8|3675.8|127
1667788200000|2022-11-07 02:30:00|3677.3|3675.3|3680.3|3678.3|3681.3|3679.3|3677.3|3675.3|381
1667788500000|2022-11-07 02:35:00|3681.3|3679.3|3682.3|3680.3|3683.3|3681.3|3680.3|3678.3|221
1667788800000|2022-11-07 02:40:00|3681.3|3679.3|3681.3|3679.3|3682.3|3680.3|3681.3|3679.3|137
1667789100000|2022-11-07 02:45:00|3680.3|3678.3|3681.3|3679.3|3682.3|3680.3|3680.3|3678.3|62
1667789400000|2022-11-07 02:50:00|3682.3|3680.3|3683.3|3681.3|3683.3|3681.3|3682.3|3680.3|100
1667789700000|2022-11-07 02:55:00|3682.3|3680.3|3683.3|3681.3|3683.3|3681.3|3682.3|3680.3|87
1667790000000|2022-11-07 03:00:00|3682.3|3680.3|3681.3|3679.3|3683.3|3681.3|3681.3|3679.3|145
1667790300000|2022-11-07 03:05:00|3680.3|3678.3|3681.3|3679.3|3681.3|3679.3|3680.3|3678.3|111
1667790600000|2022-11-07 03:10:00|3682.3|3680.3|3683.3|3681.3|3683.3|3681.3|3681.3|3679.3|53
1667790900000|2022-11-07 03:15:00|3684.3|3682.3|3685.3|3683.3|3685.3|3683.3|3683.3|3681.3|71
1667791200000|2022-11-07 03:20:00|3684.8|3682.8|3683.3|3681.3|3685.3|3683.3|3683.3|3681.3|34
1667791500000|2022-11-07 03:25:00|3683.8|3681.8|3684.3|3682.3|3687.3|3685.3|3683.3|3681.3|254
1667791800000|2022-11-07 03:30:00|3684.8|3682.8|3684.3|3682.3|3685.3|3683.3|3682.3|3680.3|47
1667792100000|2022-11-07 03:35:00|3684.8|3682.8|3686.3|3684.3|3686.3|3684.3|3683.3|3681.3|38
1667792400000|2022-11-07 03:40:00|3685.8|3683.8|3686.3|3684.3|3686.3|3684.3|3685.3|3683.3|38
1667792700000|2022-11-07 03:45:00|3687.3|3685.3|3686.3|3684.3|3687.3|3685.3|3685.3|3683.3|124
1667793000000|2022-11-07 03:50:00|3685.3|3683.3|3685.8|3683.8|3686.3|3684.3|3685.3|3683.3|52
1667793300000|2022-11-07 03:55:00|3685.3|3683.3|3684.3|3682.3|3686.3|3684.3|3683.3|3681.3|25
1667793600000|2022-11-07 04:00:00|3683.8|3681.8|3684.3|3682.3|3684.3|3682.3|3683.3|3681.3|61
1667793900000|2022-11-07 04:05:00|3685.3|3683.3|3685.3|3683.3|3686.3|3684.3|3684.3|3682.3|67
1667794200000|2022-11-07 04:10:00|3685.8|3683.8|3685.3|3683.3|3686.3|3684.3|3685.3|3683.3|26
1667794500000|2022-11-07 04:15:00|3685.8|3683.8|3685.3|3683.3|3686.3|3684.3|3685.3|3683.3|28
1667794800000|2022-11-07 04:20:00|3686.3|3684.3|3687.3|3685.3|3688.3|3686.3|3685.3|3683.3|88
1667795100000|2022-11-07 04:25:00|3686.8|3684.8|3686.3|3684.3|3688.3|3686.3|3686.3|3684.3|30
1667795400000|2022-11-07 04:30:00|3686.8|3684.8|3687.3|3685.3|3687.8|3685.8|3686.8|3684.8|36
1667795700000|2022-11-07 04:35:00|3686.3|3684.3|3686.8|3684.8|3687.3|3685.3|3686.3|3684.3|26
1667796000000|2022-11-07 04:40:00|3686.3|3684.3|3686.3|3684.3|3686.3|3684.3|3685.3|3683.3|16
1667796300000|2022-11-07 04:45:00|3687.3|3685.3|3686.3|3684.3|3687.3|3685.3|3686.3|3684.3|44
1667796600000|2022-11-07 04:50:00|3687.3|3685.3|3687.3|3685.3|3688.3|3686.3|3687.3|3685.3|29
1667796900000|2022-11-07 04:55:00|3686.3|3684.3|3686.3|3684.3|3687.3|3685.3|3686.3|3684.3|80
1667797200000|2022-11-07 05:00:00|3685.3|3683.3|3687.3|3685.3|3688.3|3686.3|3685.3|3683.3|116
1667797500000|2022-11-07 05:05:00|3686.8|3684.8|3685.3|3683.3|3687.8|3685.8|3685.3|3683.3|87
1667797800000|2022-11-07 05:10:00|3686.3|3684.3|3685.3|3683.3|3686.3|3684.3|3684.3|3682.3|158
1667798100000|2022-11-07 05:15:00|3684.8|3682.8|3686.3|3684.3|3686.3|3684.3|3684.3|3682.3|11
1667798400000|2022-11-07 05:20:00|3685.8|3683.8|3687.3|3685.3|3687.3|3685.3|3685.8|3683.8|31
1667798700000|2022-11-07 05:25:00|3687.8|3685.8|3686.3|3684.3|3687.8|3685.8|3686.3|3684.3|19
1667799000000|2022-11-07 05:30:00|3687.3|3685.3|3689.3|3687.3|3692.3|3690.3|3687.3|3685.3|386
1667799300000|2022-11-07 05:35:00|3689.8|3687.8|3688.3|3686.3|3689.8|3687.8|3687.8|3685.8|72
1667799600000|2022-11-07 05:40:00|3687.8|3685.8|3689.3|3687.3|3689.3|3687.3|3686.3|3684.3|75
1667799900000|2022-11-07 05:45:00|3688.8|3686.8|3687.3|3685.3|3689.3|3687.3|3686.3|3684.3|177
1667800200000|2022-11-07 05:50:00|3686.3|3684.3|3686.3|3684.3|3687.3|3685.3|3686.3|3684.3|254
1667800500000|2022-11-07 05:55:00|3687.3|3685.3|3686.3|3684.3|3687.3|3685.3|3686.3|3684.3|408
1667800800000|2022-11-07 06:00:00|3686.8|3684.8|3687.8|3685.8|3688.3|3686.3|3686.3|3684.3|183
1667801100000|2022-11-07 06:05:00|3687.3|3685.3|3688.3|3686.3|3689.3|3687.3|3687.3|3685.3|195
1667801400000|2022-11-07 06:10:00|3688.8|3686.8|3686.3|3684.3|3688.8|3686.8|3686.3|3684.3|121
1667801700000|2022-11-07 06:15:00|3686.8|3684.8|3688.3|3686.3|3688.3|3686.3|3686.3|3684.3|92
1667802000000|2022-11-07 06:20:00|3688.8|3686.8|3688.3|3686.3|3689.3|3687.3|3688.3|3686.3|220
1667802300000|2022-11-07 06:25:00|3687.3|3685.3|3688.3|3686.3|3689.3|3687.3|3686.3|3684.3|298
1667802600000|2022-11-07 06:30:00|3687.8|3685.8|3688.8|3686.8|3689.3|3687.3|3687.3|3685.3|97
1667802900000|2022-11-07 06:35:00|3688.3|3686.3|3690.3|3688.3|3690.8|3688.8|3688.3|3686.3|117
1667803200000|2022-11-07 06:40:00|3691.3|3689.3|3689.3|3687.3|3691.3|3689.3|3689.3|3687.3|39
1667803500000|2022-11-07 06:45:00|3688.3|3686.3|3686.3|3684.3|3688.3|3686.3|3686.3|3684.3|233
1667803800000|2022-11-07 06:50:00|3685.8|3683.8|3686.3|3684.3|3686.3|3684.3|3685.3|3683.3|281
1667804100000|2022-11-07 06:55:00|3685.3|3683.3|3688.3|3686.3|3688.3|3686.3|3685.3|3683.3|333
1667804400000|2022-11-07 07:00:00|3688.05|3686.55|3687.05|3685.55|3689.05|3687.55|3684.05|3682.55|2228
1667804700000|2022-11-07 07:05:00|3688.05|3686.55|3684.05|3682.55|3689.05|3687.55|3683.05|3681.55|1199
1667805000000|2022-11-07 07:10:00|3685.05|3683.55|3686.05|3684.55|3687.05|3685.55|3683.05|3681.55|983
1667805300000|2022-11-07 07:15:00|3687.05|3685.55|3683.05|3681.55|3687.05|3685.55|3683.05|3681.55|1417
1667805600000|2022-11-07 07:20:00|3682.05|3680.55|3682.05|3680.55|3683.05|3681.55|3681.05|3679.55|1940
1667805900000|2022-11-07 07:25:00|3681.55|3680.05|3682.05|3680.55|3683.05|3681.55|3681.05|3679.55|605
1667806200000|2022-11-07 07:30:00|3681.05|3679.55|3679.05|3677.55|3683.05|3681.55|3679.05|3677.55|1317
1667806500000|2022-11-07 07:35:00|3678.05|3676.55|3675.05|3673.55|3679.05|3677.55|3673.05|3671.55|3443
1667806800000|2022-11-07 07:40:00|3675.55|3674.05|3677.05|3675.55|3677.05|3675.55|3675.05|3673.55|2076
1667807100000|2022-11-07 07:45:00|3676.05|3674.55|3673.05|3671.55|3676.05|3674.55|3672.05|3670.55|2519
1667807400000|2022-11-07 07:50:00|3673.55|3672.05|3671.05|3669.55|3674.05|3672.55|3670.05|3668.55|3479
1667807700000|2022-11-07 07:55:00|3670.05|3668.55|3673.05|3671.55|3673.05|3671.55|3670.05|3668.55|3793
1667808000000|2022-11-07 08:00:00|3672.55|3671.05|3672.05|3670.55|3672.55|3671.05|3668.05|3666.55|15338
1667808300000|2022-11-07 08:05:00|3671.05|3669.55|3676.05|3674.55|3677.05|3675.55|3669.05|3667.55|14414
1667808600000|2022-11-07 08:10:00|3677.05|3675.55|3683.05|3681.55|3685.05|3683.55|3676.05|3674.55|9590
1667808900000|2022-11-07 08:15:00|3684.05|3682.55|3689.05|3687.55|3691.05|3689.55|3684.05|3682.55|9262
1667809200000|2022-11-07 08:20:00|3690.05|3688.55|3686.05|3684.55|3690.05|3688.55|3684.05|3682.55|4745
1667809500000|2022-11-07 08:25:00|3685.05|3683.55|3692.05|3690.55|3693.05|3691.55|3684.05|3682.55|5313
1667809800000|2022-11-07 08:30:00|3693.05|3691.55|3703.05|3701.55|3703.05|3701.55|3693.05|3691.55|11095
1667810100000|2022-11-07 08:35:00|3702.05|3700.55|3702.05|3700.55|3704.05|3702.55|3701.05|3699.55|8510
1667810400000|2022-11-07 08:40:00|3701.99|3700.49|3702.99|3701.49|3704.99|3703.49|3700.99|3699.49|7938
1667810700000|2022-11-07 08:45:00|3702.49|3700.99|3704.99|3703.49|3704.99|3703.49|3700.99|3699.49|4605
1667811000000|2022-11-07 08:50:00|3703.99|3702.49|3705.99|3704.49|3705.99|3704.49|3702.99|3701.49|5834
1667811300000|2022-11-07 08:55:00|3706.99|3705.49|3707.99|3706.49|3708.99|3707.49|3704.99|3703.49|6113
1667811600000|2022-11-07 09:00:00|3708.99|3707.49|3716.99|3715.49|3718.99|3717.49|3708.99|3707.49|12401
1667811900000|2022-11-07 09:05:00|3715.99|3714.49|3713.99|3712.49|3717.99|3716.49|3712.99|3711.49|8938
1667812200000|2022-11-07 09:10:00|3712.99|3711.49|3709.99|3708.49|3713.99|3712.49|3708.99|3707.49|9275
1667812500000|2022-11-07 09:15:00|3708.99|3707.49|3715.99|3714.49|3715.99|3714.49|3708.99|3707.49|6510
1667812800000|2022-11-07 09:20:00|3716.99|3715.49|3719.99|3718.49|3720.99|3719.49|3714.99|3713.49|8897
1667813100000|2022-11-07 09:25:00|3718.99|3717.49|3716.99|3715.49|3719.99|3718.49|3716.99|3715.49|5462
1667813400000|2022-11-07 09:30:00|3715.99|3714.49|3712.99|3711.49|3716.99|3715.49|3712.99|3711.49|5981
1667813700000|2022-11-07 09:35:00|3713.49|3711.99|3711.99|3710.49|3713.99|3712.49|3710.99|3709.49|4802
1667814000000|2022-11-07 09:40:00|3710.99|3709.49|3711.99|3710.49|3711.99|3710.49|3708.99|3707.49|4112
1667814300000|2022-11-07 09:45:00|3710.99|3709.49|3707.99|3706.49|3711.99|3710.49|3707.99|3706.49|5419
1667814600000|2022-11-07 09:50:00|3708.99|3707.49|3709.99|3708.49|3710.99|3709.49|3707.99|3706.49|3902
1667814900000|2022-11-07 09:55:00|3708.99|3707.49|3704.99|3703.49|3708.99|3707.49|3704.99|3703.49|2328
1667815200000|2022-11-07 10:00:00|3705.99|3704.49|3706.99|3705.49|3707.99|3706.49|3704.99|3703.49|4119
1667815500000|2022-11-07 10:05:00|3707.99|3706.49|3710.99|3709.49|3710.99|3709.49|3706.99|3705.49|3658
1667815800000|2022-11-07 10:10:00|3709.99|3708.49|3712.99|3711.49|3712.99|3711.49|3708.99|3707.49|5085
1667816100000|2022-11-07 10:15:00|3713.99|3712.49|3715.99|3714.49|3716.99|3715.49|3712.99|3711.49|4764
1667816400000|2022-11-07 10:20:00|3714.99|3713.49|3715.99|3714.49|3716.99|3715.49|3714.99|3713.49|3010
1667816700000|2022-11-07 10:25:00|3714.99|3713.49|3715.99|3714.49|3715.99|3714.49|3713.99|3712.49|2146
1667817000000|2022-11-07 10:30:00|3714.99|3713.49|3713.99|3712.49|3715.99|3714.49|3713.99|3712.49|1995
1667817300000|2022-11-07 10:35:00|3713.49|3711.99|3709.99|3708.49|3713.49|3711.99|3708.99|3707.49|3632
1667817600000|2022-11-07 10:40:00|3710.99|3709.49|3710.99|3709.49|3711.99|3710.49|3708.99|3707.49|2086
1667817900000|2022-11-07 10:45:00|3709.99|3708.49|3712.99|3711.49|3712.99|3711.49|3709.99|3708.49|1744
1667818200000|2022-11-07 10:50:00|3711.99|3710.49|3713.99|3712.49|3713.99|3712.49|3709.99|3708.49|1750
1667818500000|2022-11-07 10:55:00|3712.99|3711.49|3714.99|3713.49|3715.99|3714.49|3712.99|3711.49|2622
1667818800000|2022-11-07 11:00:00|3715.49|3713.99|3717.99|3716.49|3717.99|3716.49|3713.99|3712.49|5419
1667819100000|2022-11-07 11:05:00|3716.99|3715.49|3715.99|3714.49|3717.99|3716.49|3714.99|3713.49|2351
1667819400000|2022-11-07 11:10:00|3714.99|3713.49|3709.99|3708.49|3715.49|3713.99|3708.99|3707.49|3549
1667819700000|2022-11-07 11:15:00|3708.99|3707.49|3709.99|3708.49|3710.99|3709.49|3707.99|3706.49|2646
1667820000000|2022-11-07 11:20:00|3709.49|3707.99|3707.99|3706.49|3709.99|3708.49|3707.99|3706.49|2122
1667820300000|2022-11-07 11:25:00|3708.49|3706.99|3711.99|3710.49|3712.99|3711.49|3708.49|3706.99|3037
1667820600000|2022-11-07 11:30:00|3712.99|3711.49|3712.99|3711.49|3712.99|3711.49|3711.99|3710.49|3167
1667820900000|2022-11-07 11:35:00|3711.99|3710.49|3711.99|3710.49|3714.99|3713.49|3711.99|3710.49|5219
1667821200000|2022-11-07 11:40:00|3712.99|3711.49|3714.99|3713.49|3715.99|3714.49|3711.99|3710.49|1676
1667821500000|2022-11-07 11:45:00|3713.99|3712.49|3715.99|3714.49|3715.99|3714.49|3713.99|3712.49|1361
1667821800000|2022-11-07 11:50:00|3716.49|3714.99|3716.99|3715.49|3716.99|3715.49|3715.99|3714.49|2134
1667822100000|2022-11-07 11:55:00|3715.99|3714.49|3712.99|3711.49|3715.99|3714.49|3712.99|3711.49|3390
1667822400000|2022-11-07 12:00:00|3711.99|3710.49|3712.99|3711.49|3712.99|3711.49|3710.99|3709.49|4050
1667822700000|2022-11-07 12:05:00|3713.99|3712.49|3714.99|3713.49|3714.99|3713.49|3713.99|3712.49|1973
1667823000000|2022-11-07 12:10:00|3713.99|3712.49|3714.99|3713.49|3716.99|3715.49|3713.99|3712.49|4783
1667823300000|2022-11-07 12:15:00|3713.99|3712.49|3711.99|3710.49|3714.99|3713.49|3711.99|3710.49|3155
1667823600000|2022-11-07 12:20:00|3712.99|3711.49|3711.99|3710.49|3712.99|3711.49|3710.99|3709.49|2226
1667823900000|2022-11-07 12:25:00|3712.99|3711.49|3713.99|3712.49|3714.99|3713.49|3712.99|3711.49|4200
1667824200000|2022-11-07 12:30:00|3712.99|3711.49|3714.99|3713.49|3714.99|3713.49|3712.99|3711.49|4162
1667824500000|2022-11-07 12:35:00|3713.99|3712.49|3714.99|3713.49|3715.99|3714.49|3713.99|3712.49|2942
1667824800000|2022-11-07 12:40:00|3714.76|3713.26|3714.76|3713.26|3715.76|3714.26|3712.76|3711.26|2264
1667825100000|2022-11-07 12:45:00|3713.76|3712.26|3714.76|3713.26|3715.76|3714.26|3713.76|3712.26|3212
1667825400000|2022-11-07 12:50:00|3715.76|3714.26|3715.76|3714.26|3715.76|3714.26|3713.76|3712.26|2832
1667825700000|2022-11-07 12:55:00|3714.76|3713.26|3715.76|3714.26|3716.76|3715.26|3712.76|3711.26|3729
1667826000000|2022-11-07 13:00:00|3716.76|3715.26|3717.76|3716.26|3718.76|3717.26|3712.76|3711.26|16246
1667826300000|2022-11-07 13:05:00|3716.76|3715.26|3709.76|3708.26|3719.76|3718.26|3709.76|3708.26|7480
1667826600000|2022-11-07 13:10:00|3710.76|3709.26|3711.76|3710.26|3712.76|3711.26|3708.76|3707.26|5098
1667826900000|2022-11-07 13:15:00|3712.76|3711.26|3713.76|3712.26|3715.76|3714.26|3711.76|3710.26|3280
1667827200000|2022-11-07 13:20:00|3712.76|3711.26|3706.76|3705.26|3712.76|3711.26|3704.76|3703.26|7236
1667827500000|2022-11-07 13:25:00|3705.76|3704.26|3706.76|3705.26|3706.76|3705.26|3705.76|3704.26|3121
1667827800000|2022-11-07 13:30:00|3707.76|3706.26|3707.76|3706.26|3708.76|3707.26|3706.76|3705.26|3598
1667828100000|2022-11-07 13:35:00|3708.76|3707.26|3710.76|3709.26|3710.76|3709.26|3707.76|3706.26|3001
1667828400000|2022-11-07 13:40:00|3709.76|3708.26|3708.76|3707.26|3711.76|3710.26|3708.76|3707.26|1637
1667828700000|2022-11-07 13:45:00|3708.26|3706.76|3707.76|3706.26|3709.76|3708.26|3706.76|3705.26|5304
1667829000000|2022-11-07 13:50:00|3706.76|3705.26|3706.76|3705.26|3709.76|3708.26|3706.76|3705.26|3582
1667829300000|2022-11-07 13:55:00|3707.76|3706.26|3710.76|3709.26|3711.76|3710.26|3706.76|3705.26|7855
1667829600000|2022-11-07 14:00:00|3711.76|3710.26|3713.76|3712.26|3714.76|3713.26|3711.76|3710.26|5689
1667829900000|2022-11-07 14:05:00|3714.76|3713.26|3713.76|3712.26|3714.76|3713.26|3712.76|3711.26|2916
1667830200000|2022-11-07 14:10:00|3712.76|3711.26|3714.76|3713.26|3714.76|3713.26|3712.76|3711.26|4489
1667830500000|2022-11-07 14:15:00|3713.76|3712.26|3713.76|3712.26|3713.76|3712.26|3712.76|3711.26|5437
1667830800000|2022-11-07 14:20:00|3714.76|3713.26|3712.76|3711.26|3714.76|3713.26|3712.76|3711.26|4728
1667831100000|2022-11-07 14:25:00|3713.76|3712.26|3712.76|3711.26|3713.76|3712.26|3712.76|3711.26|5960
1667831400000|2022-11-07 14:30:00|3713.76|3712.26|3708.76|3707.26|3713.76|3712.26|3704.76|3703.26|12554
1667831700000|2022-11-07 14:35:00|3709.26|3707.76|3703.76|3702.26|3709.76|3708.26|3701.76|3700.26|7795
1667832000000|2022-11-07 14:40:00|3704.76|3703.26|3705.76|3704.26|3707.76|3706.26|3703.76|3702.26|5125
1667832300000|2022-11-07 14:45:00|3706.76|3705.26|3705.76|3704.26|3707.76|3706.26|3702.76|3701.26|5194
1667832600000|2022-11-07 14:50:00|3704.76|3703.26|3700.76|3699.26|3706.76|3705.26|3700.76|3699.26|11189
1667832900000|2022-11-07 14:55:00|3701.76|3700.26|3700.76|3699.26|3702.76|3701.26|3697.76|3696.26|7109
1667833200000|2022-11-07 15:00:00|3699.76|3698.26|3705.76|3704.26|3707.76|3706.26|3699.76|3698.26|8041
1667833500000|2022-11-07 15:05:00|3706.76|3705.26|3707.76|3706.26|3707.76|3706.26|3704.76|3703.26|7264
1667833800000|2022-11-07 15:10:00|3707.77|3706.27|3707.77|3706.27|3708.77|3707.27|3704.77|3703.27|4024
1667834100000|2022-11-07 15:15:00|3706.77|3705.27|3708.77|3707.27|3711.77|3710.27|3706.77|3705.27|7180
1667834400000|2022-11-07 15:20:00|3707.77|3706.27|3705.77|3704.27|3708.77|3707.27|3703.77|3702.27|6425
1667834700000|2022-11-07 15:25:00|3704.77|3703.27|3704.77|3703.27|3704.77|3703.27|3701.77|3700.27|5186
1667835000000|2022-11-07 15:30:00|3705.77|3704.27|3704.77|3703.27|3706.77|3705.27|3701.77|3700.27|5006
1667835300000|2022-11-07 15:35:00|3705.77|3704.27|3702.77|3701.27|3705.77|3704.27|3701.77|3700.27|9631
1667835600000|2022-11-07 15:40:00|3701.77|3700.27|3705.77|3704.27|3705.77|3704.27|3701.77|3700.27|5477
1667835900000|2022-11-07 15:45:00|3706.77|3705.27|3706.77|3705.27|3708.77|3707.27|3704.77|3703.27|5023
1667836200000|2022-11-07 15:50:00|3705.77|3704.27|3707.77|3706.27|3708.77|3707.27|3705.77|3704.27|6659
1667836500000|2022-11-07 15:55:00|3706.77|3705.27|3707.77|3706.27|3708.77|3707.27|3705.77|3704.27|4311
1667836800000|2022-11-07 16:00:00|3706.77|3705.27|3706.77|3705.27|3708.77|3707.27|3703.77|3702.27|8426
1667837100000|2022-11-07 16:05:00|3707.77|3706.27|3707.77|3706.27|3708.77|3707.27|3701.77|3700.27|8413
1667837400000|2022-11-07 16:10:00|3706.77|3705.27|3705.77|3704.27|3707.77|3706.27|3704.77|3703.27|5045
1667837700000|2022-11-07 16:15:00|3706.77|3705.27|3705.77|3704.27|3708.77|3707.27|3705.77|3704.27|6627
1667838000000|2022-11-07 16:20:00|3704.77|3703.27|3707.77|3706.27|3708.77|3707.27|3704.77|3703.27|8814
1667838300000|2022-11-07 16:25:00|3706.77|3705.27|3709.77|3708.27|3710.77|3709.27|3706.77|3705.27|18252
1667838600000|2022-11-07 16:30:00|3710.77|3709.27|3709.77|3708.27|3713.77|3712.27|3708.77|3707.27|37392
1667838900000|2022-11-07 16:35:00|3708.77|3707.27|3708.77|3707.27|3710.77|3709.27|3707.77|3706.27|24543
1667839200000|2022-11-07 16:40:00|3707.77|3706.27|3702.77|3701.27|3708.77|3707.27|3699.77|3698.27|10658
1667839500000|2022-11-07 16:45:00|3701.77|3700.27|3704.77|3703.27|3704.77|3703.27|3701.77|3700.27|12232
1667839800000|2022-11-07 16:50:00|3703.77|3702.27|3703.77|3702.27|3704.77|3703.27|3702.77|3701.27|4101
1667840100000|2022-11-07 16:55:00|3704.77|3703.27|3700.77|3699.27|3704.77|3703.27|3700.77|3699.27|3955
1667840400000|2022-11-07 17:00:00|3701.77|3700.27|3700.77|3699.27|3701.77|3700.27|3698.77|3697.27|3729
1667840700000|2022-11-07 17:05:00|3699.77|3698.27|3703.77|3702.27|3703.77|3702.27|3699.77|3698.27|10312
1667841000000|2022-11-07 17:10:00|3704.77|3703.27|3703.77|3702.27|3705.77|3704.27|3703.77|3702.27|1972
1667841300000|2022-11-07 17:15:00|3702.77|3701.27|3703.77|3702.27|3704.77|3703.27|3701.77|3700.27|1420
1667841600000|2022-11-07 17:20:00|3702.77|3701.27|3704.77|3703.27|3704.77|3703.27|3701.77|3700.27|3046
1667841900000|2022-11-07 17:25:00|3703.77|3702.27|3704.77|3703.27|3705.77|3704.27|3702.77|3701.27|1806
1667842200000|2022-11-07 17:30:00|3705.77|3704.27|3704.77|3703.27|3706.77|3705.27|3704.77|3703.27|1540
1667842500000|2022-11-07 17:35:00|3703.77|3702.27|3703.77|3702.27|3704.77|3703.27|3701.77|3700.27|1168
1667842800000|2022-11-07 17:40:00|3704.77|3703.27|3704.77|3703.27|3705.77|3704.27|3702.77|3701.27|1398
1667843100000|2022-11-07 17:45:00|3705.77|3704.27|3702.77|3701.27|3706.77|3705.27|3702.77|3701.27|712
1667843400000|2022-11-07 17:50:00|3701.77|3700.27|3701.77|3700.27|3702.77|3701.27|3701.77|3700.27|595
1667843700000|2022-11-07 17:55:00|3700.77|3699.27|3702.77|3701.27|3703.77|3702.27|3700.77|3699.27|955
1667844000000|2022-11-07 18:00:00|3703.77|3702.27|3706.77|3705.27|3706.77|3705.27|3703.77|3702.27|1603
1667844300000|2022-11-07 18:05:00|3705.77|3704.27|3706.77|3705.27|3706.77|3705.27|3705.77|3704.27|623
1667844600000|2022-11-07 18:10:00|3707.77|3706.27|3706.77|3705.27|3708.77|3707.27|3706.77|3705.27|1260
1667844900000|2022-11-07 18:15:00|3707.77|3706.27|3706.77|3705.27|3707.77|3706.27|3704.77|3703.27|435
1667845200000|2022-11-07 18:20:00|3705.77|3704.27|3705.77|3704.27|3706.77|3705.27|3705.27|3703.77|710
1667845500000|2022-11-07 18:25:00|3706.77|3705.27|3706.77|3705.27|3707.77|3706.27|3704.77|3703.27|370
1667845800000|2022-11-07 18:30:00|3707.27|3705.77|3705.77|3704.27|3707.77|3706.27|3705.77|3704.27|591
1667846100000|2022-11-07 18:35:00|3704.77|3703.27|3705.77|3704.27|3705.77|3704.27|3704.77|3703.27|305
1667846400000|2022-11-07 18:40:00|3704.77|3703.27|3704.77|3703.27|3705.77|3704.27|3703.77|3702.27|1169
1667846700000|2022-11-07 18:45:00|3705.77|3704.27|3705.77|3704.27|3706.77|3705.27|3704.77|3703.27|333
1667847000000|2022-11-07 18:50:00|3706.27|3704.77|3706.77|3705.27|3706.77|3705.27|3705.77|3704.27|519
1667847300000|2022-11-07 18:55:00|3706.27|3704.77|3707.77|3706.27|3707.77|3706.27|3705.77|3704.27|387
1667847600000|2022-11-07 19:00:00|3708.77|3707.27|3708.77|3707.27|3708.77|3707.27|3707.77|3706.27|440
1667847900000|2022-11-07 19:05:00|3707.77|3706.27|3708.77|3707.27|3708.77|3707.27|3707.77|3706.27|403
1667848200000|2022-11-07 19:10:00|3709.27|3707.77|3710.77|3709.27|3710.77|3709.27|3709.27|3707.77|1035
1667848500000|2022-11-07 19:15:00|3711.77|3710.27|3714.77|3713.27|3714.77|3713.27|3711.77|3710.27|893
1667848800000|2022-11-07 19:20:00|3713.77|3712.27|3714.77|3713.27|3714.77|3713.27|3713.77|3712.27|816
1667849100000|2022-11-07 19:25:00|3713.77|3712.27|3714.77|3713.27|3714.77|3713.27|3713.77|3712.27|364
1667849400000|2022-11-07 19:30:00|3715.77|3714.27|3717.77|3716.27|3717.77|3716.27|3714.77|3713.27|1165
1667849700000|2022-11-07 19:35:00|3716.77|3715.27|3718.77|3717.27|3718.77|3717.27|3716.77|3715.27|970
1667850000000|2022-11-07 19:40:00|3717.77|3716.27|3716.77|3715.27|3717.77|3716.27|3715.77|3714.27|585
1667850300000|2022-11-07 19:45:00|3717.77|3716.27|3716.77|3715.27|3717.77|3716.27|3715.77|3714.27|481
1667850600000|2022-11-07 19:50:00|3715.77|3714.27|3715.77|3714.27|3716.77|3715.27|3714.77|3713.27|2133
1667850900000|2022-11-07 19:55:00|3716.27|3714.77|3714.77|3713.27|3716.77|3715.27|3713.77|3712.27|1700
1667851200000|2022-11-07 20:00:00|3715.27|3713.77|3715.77|3714.27|3715.77|3714.27|3715.27|3713.77|275
1667851500000|2022-11-07 20:05:00|3716.77|3715.27|3714.77|3713.27|3716.77|3715.27|3713.77|3712.27|849
1667851800000|2022-11-07 20:10:00|3715.77|3714.27|3717.77|3716.27|3717.77|3716.27|3714.77|3713.27|977
1667852100000|2022-11-07 20:15:00|3718.77|3717.27|3718.77|3717.27|3718.77|3717.27|3716.77|3715.27|692
1667852400000|2022-11-07 20:20:00|3718.27|3716.77|3718.77|3717.27|3718.77|3717.27|3716.77|3715.27|1075
1667852700000|2022-11-07 20:25:00|3717.77|3716.27|3716.77|3715.27|3717.77|3716.27|3715.77|3714.27|955
1667853000000|2022-11-07 20:30:00|3715.77|3714.27|3717.77|3716.27|3719.77|3718.27|3715.77|3714.27|2590
1667853300000|2022-11-07 20:35:00|3718.77|3717.27|3716.77|3715.27|3718.77|3717.27|3715.77|3714.27|1053
1667853600000|2022-11-07 20:40:00|3715.77|3714.27|3716.77|3715.27|3716.77|3715.27|3714.77|3713.27|1768
1667853900000|2022-11-07 20:45:00|3715.77|3714.27|3715.77|3714.27|3716.77|3715.27|3713.77|3712.27|1475
1667854200000|2022-11-07 20:50:00|3714.77|3713.27|3710.77|3709.27|3714.77|3713.27|3709.77|3708.27|10841
1667854500000|2022-11-07 20:55:00|3709.77|3708.27|3709.77|3708.27|3710.77|3709.27|3707.77|3706.27|8846
1667854800000|2022-11-07 21:00:00|3711.32|3708.32|3710.52|3707.52|3711.32|3708.32|3708.02|3705.02|472
1667855100000|2022-11-07 21:05:00|3710.32|3707.32|3710.52|3707.52|3711.12|3708.12|3709.92|3706.92|0
1667855400000|2022-11-07 21:10:00|3710.32|3707.32|3709.92|3706.92|3711.42|3708.42|3709.92|3706.92|0
1667855700000|2022-11-07 21:15:00|3710.12|3707.12|3710.52|3707.52|3710.92|3707.92|3709.92|3706.92|0
1667856000000|2022-11-07 21:20:00|3710.72|3707.72|3711.12|3708.12|3711.12|3708.12|3710.52|3707.52|0
1667856300000|2022-11-07 21:25:00|3710.92|3707.92|3710.12|3707.12|3711.32|3708.32|3710.12|3707.12|0
1667856600000|2022-11-07 21:30:00|3710.52|3707.52|3710.12|3707.12|3710.52|3707.52|3709.92|3706.92|0
1667856900000|2022-11-07 21:35:00|3710.02|3707.02|3709.12|3706.12|3710.12|3707.12|3708.82|3705.82|0
1667857200000|2022-11-07 21:40:00|3709.22|3706.22|3708.62|3705.62|3709.22|3706.22|3708.42|3705.42|0
1667857500000|2022-11-07 21:45:00|3708.42|3705.42|3706.62|3703.62|3708.82|3705.82|3706.62|3703.62|0
1667857800000|2022-11-07 21:50:00|3706.82|3703.82|3707.62|3704.62|3708.22|3705.22|3706.82|3703.82|0
1667858100000|2022-11-07 21:55:00|3707.82|3704.82|3708.02|3705.02|3708.42|3705.42|3707.62|3704.62|0
1667858400000|2022-11-07 22:00:00|3707.92|3704.92|3708.02|3705.02|3708.32|3705.32|3707.82|3704.82|0
1667858700000|2022-11-07 22:05:00|3707.92|3704.92|3708.32|3705.32|3708.32|3705.32|3707.92|3704.92|0
1667859000000|2022-11-07 22:10:00|3708.22|3705.22|3708.82|3705.82|3708.82|3705.82|3707.92|3704.92|0
1667859300000|2022-11-07 22:15:00|3708.92|3705.92|3708.82|3705.82|3709.22|3706.22|3708.62|3705.62|0
1667859600000|2022-11-07 22:20:00|3708.72|3705.72|3708.82|3705.82|3708.82|3705.82|3708.62|3705.62|0
1667860200000|2022-11-07 22:30:00|3708.92|3705.92|3708.82|3705.82|3708.92|3705.92|3708.82|3705.82|0
1667860500000|2022-11-07 22:35:00|3708.92|3705.92|3708.82|3705.82|3708.92|3705.92|3708.82|3705.82|0
1667860800000|2022-11-07 22:40:00|3708.62|3705.62|3708.62|3705.62|3708.62|3705.62|3708.62|3705.62|0
1667861100000|2022-11-07 22:45:00|3708.72|3705.72|3708.72|3705.72|3708.92|3705.92|3708.72|3705.72|0
1667861400000|2022-11-07 22:50:00|3708.82|3705.82|3708.62|3705.62|3708.82|3705.82|3708.62|3705.62|0
1667861700000|2022-11-07 22:55:00|3708.52|3705.52|3708.92|3705.92|3708.92|3705.92|3708.32|3705.32|0
1667862000000|2022-11-07 23:00:00|3708.52|3705.52|3707.72|3704.72|3708.92|3705.92|3705.52|3702.52|0
1667862300000|2022-11-07 23:05:00|3707.62|3704.62|3709.12|3706.12|3709.12|3706.12|3707.12|3704.12|0
1667862600000|2022-11-07 23:10:00|3708.92|3705.92|3710.12|3707.12|3710.72|3707.72|3708.62|3705.62|0
1667862900000|2022-11-07 23:15:00|3710.32|3707.32|3709.72|3706.72|3710.92|3707.92|3709.32|3706.32|0
1667863200000|2022-11-07 23:20:00|3709.52|3706.52|3708.82|3705.82|3709.82|3706.82|3708.82|3705.82|0
1667863500000|2022-11-07 23:25:00|3708.72|3705.72|3708.62|3705.62|3709.52|3706.52|3708.62|3705.62|0
1667863800000|2022-11-07 23:30:00|3708.42|3705.42|3707.02|3704.02|3708.82|3705.82|3707.02|3704.02|0
1667864100000|2022-11-07 23:35:00|3707.22|3704.22|3708.82|3705.82|3708.82|3705.82|3707.02|3704.02|0
1667864400000|2022-11-07 23:40:00|3709.12|3706.12|3709.52|3706.52|3709.72|3706.72|3708.22|3705.22|0
1667864700000|2022-11-07 23:45:00|3709.62|3706.62|3710.52|3707.52|3710.52|3707.52|3708.92|3705.92|0
1667865000000|2022-11-07 23:50:00|3710.72|3707.72|3710.72|3707.72|3711.12|3708.12|3709.52|3706.52|0
1667865300000|2022-11-07 23:55:00|3710.82|3707.82|3711.32|3708.32|3711.52|3708.52|3710.52|3707.52|0
1667865600000|2022-11-08 00:00:00|3711.12|3708.12|3711.72|3708.72|3711.72|3708.72|3710.72|3707.72|0
1667865900000|2022-11-08 00:05:00|3711.62|3708.62|3711.12|3708.12|3711.62|3708.62|3710.92|3707.92|0
1667866200000|2022-11-08 00:10:00|3711.22|3708.22|3711.72|3708.72|3711.72|3708.72|3710.72|3707.72|0
1667866500000|2022-11-08 00:15:00|3712.22|3709.22|3712.02|3710.02|3714.02|3712.02|3712.02|3709.22|264
1667866800000|2022-11-08 00:20:00|3712.52|3710.52|3714.52|3712.52|3714.52|3712.52|3712.02|3710.02|58
1667867100000|2022-11-08 00:25:00|3714.02|3712.02|3716.52|3714.52|3716.52|3714.52|3714.02|3712.02|222
1667867400000|2022-11-08 00:30:00|3717.02|3715.02|3721.02|3719.02|3722.02|3720.02|3717.02|3715.02|522
1667867700000|2022-11-08 00:35:00|3722.02|3720.02|3722.02|3720.02|3723.02|3721.02|3721.02|3719.02|216
1667868000000|2022-11-08 00:40:00|3723.02|3721.02|3723.02|3721.02|3723.02|3721.02|3723.02|3721.02|128
1667868300000|2022-11-08 00:45:00|3722.52|3720.52|3721.02|3719.02|3722.52|3720.52|3721.02|3719.02|30
1667868600000|2022-11-08 00:50:00|3720.02|3718.02|3721.02|3719.02|3721.02|3719.02|3720.02|3718.02|98
1667868900000|2022-11-08 00:55:00|3720.52|3718.52|3722.02|3720.02|3722.02|3720.02|3720.02|3718.02|116
1667869200000|2022-11-08 01:00:00|3721.02|3719.02|3718.02|3716.02|3721.02|3719.02|3718.02|3716.02|140
1667869500000|2022-11-08 01:05:00|3717.52|3715.52|3718.02|3716.02|3720.02|3718.02|3717.52|3715.52|118
1667869800000|2022-11-08 01:10:00|3718.52|3716.52|3719.02|3717.02|3719.02|3717.02|3718.02|3716.02|44
1667870100000|2022-11-08 01:15:00|3718.52|3716.52|3720.02|3718.02|3720.02|3718.02|3718.02|3716.02|204
1667870400000|2022-11-08 01:20:00|3721.02|3719.02|3717.02|3715.02|3721.02|3719.02|3717.02|3715.02|230
1667870700000|2022-11-08 01:25:00|3716.02|3714.02|3718.02|3716.02|3719.02|3717.02|3716.02|3714.02|84
1667871000000|2022-11-08 01:30:00|3719.02|3717.02|3718.02|3716.02|3720.02|3718.02|3716.02|3714.02|176
1667871300000|2022-11-08 01:35:00|3719.02|3717.02|3718.02|3716.02|3720.02|3718.02|3718.02|3716.02|119
1667871600000|2022-11-08 01:40:00|3717.02|3715.02|3718.02|3716.02|3718.02|3716.02|3717.02|3715.02|85
1667871900000|2022-11-08 01:45:00|3719.02|3717.02|3717.52|3715.52|3719.02|3717.02|3717.02|3715.02|77
1667872200000|2022-11-08 01:50:00|3718.02|3716.02|3718.02|3716.02|3719.02|3717.02|3717.02|3715.02|149
1667872500000|2022-11-08 01:55:00|3718.52|3716.52|3719.02|3717.02|3719.02|3717.02|3718.02|3716.02|160
1667872800000|2022-11-08 02:00:00|3718.02|3716.02|3717.02|3715.02|3719.02|3717.02|3717.02|3715.02|28
1667873100000|2022-11-08 02:05:00|3716.02|3714.02|3714.02|3712.02|3717.02|3715.02|3714.02|3712.02|97
1667873400000|2022-11-08 02:10:00|3713.02|3711.02|3714.02|3712.02|3715.02|3713.02|3713.02|3711.02|319
1667873700000|2022-11-08 02:15:00|3715.02|3713.02|3715.02|3713.02|3715.02|3713.02|3715.02|3713.02|30
1667874000000|2022-11-08 02:20:00|3716.02|3714.02|3716.02|3714.02|3716.02|3714.02|3715.02|3713.02|83
1667874300000|2022-11-08 02:25:00|3715.02|3713.02|3716.02|3714.02|3716.02|3714.02|3715.02|3713.02|35
1667874600000|2022-11-08 02:30:00|3717.02|3715.02|3715.02|3713.02|3717.02|3715.02|3715.02|3713.02|84
1667874900000|2022-11-08 02:35:00|3716.02|3714.02|3715.02|3713.02|3716.02|3714.02|3715.02|3713.02|177
1667875200000|2022-11-08 02:40:00|3716.02|3714.02|3714.02|3712.02|3716.02|3714.02|3714.02|3712.02|240
1667875500000|2022-11-08 02:45:00|3713.02|3711.02|3713.02|3711.02|3714.02|3712.02|3712.02|3710.02|183
1667875800000|2022-11-08 02:50:00|3712.02|3710.02|3713.02|3711.02|3713.02|3711.02|3712.02|3710.02|158
1667876100000|2022-11-08 02:55:00|3712.02|3710.02|3712.02|3710.02|3713.02|3711.02|3712.02|3710.02|88
1667876400000|2022-11-08 03:00:00|||||||||138
1667876700000|2022-11-08 03:05:00|3713.02|3711.02|3713.02|3711.02|3713.02|3711.02|3713.02|3711.02|89
1667877000000|2022-11-08 03:10:00|3712.02|3710.02|3713.02|3711.02|3713.02|3711.02|3712.02|3710.02|66
1667877300000|2022-11-08 03:15:00|3712.02|3710.02|3713.02|3711.02|3713.02|3711.02|3712.02|3710.02|107
1667877600000|2022-11-08 03:20:00|3712.02|3710.02|3712.02|3710.02|3712.02|3710.02|3712.02|3710.02|73
1667877900000|2022-11-08 03:25:00|3712.52|3710.52|3713.02|3711.02|3713.02|3711.02|3712.02|3710.02|40
1667878200000|2022-11-08 03:30:00|3713.52|3711.52|3713.02|3711.02|3713.52|3711.52|3713.02|3711.02|132
1667878500000|2022-11-08 03:35:00|3713.52|3711.52|3714.02|3712.02|3714.02|3712.02|3713.02|3711.02|82
1667878800000|2022-11-08 03:40:00|3713.02|3711.02|3714.02|3712.02|3714.02|3712.02|3713.02|3711.02|85
1667879100000|2022-11-08 03:45:00|3713.02|3711.02|3713.02|3711.02|3714.02|3712.02|3713.02|3711.02|146
1667879400000|2022-11-08 03:50:00|3713.52|3711.52|3714.02|3712.02|3714.02|3712.02|3713.02|3711.02|100
1667879700000|2022-11-08 03:55:00|3713.52|3711.52|3713.02|3711.02|3713.52|3711.52|3713.02|3711.02|97
1667880000000|2022-11-08 04:00:00|3714.02|3712.02|3713.02|3711.02|3714.02|3712.02|3713.02|3711.02|46
1667880300000|2022-11-08 04:05:00|3712.02|3710.02|3712.02|3710.02|3712.52|3710.52|3712.02|3710.02|30
1667880600000|2022-11-08 04:10:00|||||||||62
1667880900000|2022-11-08 04:15:00|3711.02|3709.02|3711.02|3709.02|3712.02|3710.02|3711.02|3709.02|153
1667881200000|2022-11-08 04:20:00|3712.02|3710.02|3711.02|3709.02|3712.02|3710.02|3711.02|3709.02|128
1667881500000|2022-11-08 04:25:00|3710.02|3708.02|3710.02|3708.02|3710.02|3708.02|3710.02|3708.02|175
1667881800000|2022-11-08 04:30:00|3709.02|3707.02|3710.02|3708.02|3710.02|3708.02|3709.02|3707.02|56
1667882100000|2022-11-08 04:35:00|||||||||5
1667882400000|2022-11-08 04:40:00|3709.02|3707.02|3708.02|3706.02|3709.02|3707.02|3708.02|3706.02|139
1667882700000|2022-11-08 04:45:00|3709.02|3707.02|3710.02|3708.02|3710.02|3708.02|3709.02|3707.02|111
1667883000000|2022-11-08 04:50:00|||||||||2
1667883300000|2022-11-08 04:55:00|||||||||8
1667883600000|2022-11-08 05:00:00|3709.02|3707.02|3710.02|3708.02|3711.02|3709.02|3709.02|3707.02|214
1667883900000|2022-11-08 05:05:00|3711.02|3709.02|3707.02|3705.02|3711.02|3709.02|3707.02|3705.02|158
1667884200000|2022-11-08 05:10:00|3706.52|3704.52|3706.02|3704.02|3707.02|3705.02|3706.02|3704.02|73
1667884500000|2022-11-08 05:15:00|3705.02|3703.02|3705.02|3703.02|3706.02|3704.02|3705.02|3703.02|78
1667884800000|2022-11-08 05:20:00|3706.02|3704.02|3707.02|3705.02|3707.02|3705.02|3705.02|3703.02|88
1667885100000|2022-11-08 05:25:00|3706.52|3704.52|3708.02|3706.02|3708.02|3706.02|3706.02|3704.02|253
1667885400000|2022-11-08 05:30:00|3707.02|3705.02|3708.02|3706.02|3709.02|3707.02|3707.02|3705.02|120
1667885700000|2022-11-08 05:35:00|3707.02|3705.02|3707.02|3705.02|3707.02|3705.02|3707.02|3705.02|67
1667886000000|2022-11-08 05:40:00|3706.02|3704.02|3708.02|3706.02|3708.02|3706.02|3705.02|3703.02|401
1667886300000|2022-11-08 05:45:00|3709.02|3707.02|3709.02|3707.02|3709.02|3707.02|3709.02|3707.02|197
1667886600000|2022-11-08 05:50:00|3708.52|3706.52|3711.02|3709.02|3711.02|3709.02|3708.02|3706.02|206
1667886900000|2022-11-08 05:55:00|3710.52|3708.52|3709.02|3707.02|3710.52|3708.52|3709.02|3707.02|45
1667887200000|2022-11-08 06:00:00|3710.02|3708.02|3712.02|3710.02|3713.02|3711.02|3709.02|3707.02|645
1667887500000|2022-11-08 06:05:00|3713.02|3711.02|3713.02|3711.02|3713.02|3711.02|3712.02|3710.02|497
1667887800000|2022-11-08 06:10:00|3712.52|3710.52|3712.02|3710.02|3713.02|3711.02|3711.02|3709.02|321
1667888100000|2022-11-08 06:15:00|3711.52|3709.52|3712.02|3710.02|3712.02|3710.02|3711.02|3709.02|257
1667888400000|2022-11-08 06:20:00|3713.02|3711.02|3713.02|3711.02|3713.02|3711.02|3712.52|3710.52|348
1667888700000|2022-11-08 06:25:00|3712.02|3710.02|3712.02|3710.02|3713.02|3711.02|3711.02|3709.02|227
1667889000000|2022-11-08 06:30:00|3711.52|3709.52|3713.02|3711.02|3713.02|3711.02|3711.52|3709.52|57
1667889300000|2022-11-08 06:35:00|3712.02|3710.02|3713.02|3711.02|3713.02|3711.02|3712.02|3710.02|127
1667889600000|2022-11-08 06:40:00|3714.02|3712.02|3715.02|3713.02|3715.02|3713.02|3713.02|3711.02|183
1667889900000|2022-11-08 06:45:00|3716.02|3714.02|3715.02|3713.02|3716.02|3714.02|3715.02|3713.02|53
1667890200000|2022-11-08 06:50:00|3714.02|3712.02|3714.02|3712.02|3714.02|3712.02|3713.02|3711.02|284
1667890500000|2022-11-08 06:55:00|3713.02|3711.02|3713.02|3711.02|3713.02|3711.02|3713.02|3711.02|151
1667890800000|2022-11-08 07:00:00|3712.77|3711.27|3709.77|3708.27|3713.77|3712.27|3708.77|3707.27|1050
1667891100000|2022-11-08 07:05:00|3710.77|3709.27|3707.77|3706.27|3711.77|3710.27|3707.77|3706.27|817
1667891400000|2022-11-08 07:10:00|3706.77|3705.27|3706.77|3705.27|3706.77|3705.27|3704.77|3703.27|961
1667891700000|2022-11-08 07:15:00|3706.27|3704.77|3704.77|3703.27|3706.77|3705.27|3703.77|3702.27|990
1667892000000|2022-11-08 07:20:00|3703.77|3702.27|3705.77|3704.27|3705.77|3704.27|3703.77|3702.27|877
1667892300000|2022-11-08 07:25:00|3704.77|3703.27|3706.27|3704.77|3706.77|3705.27|3704.77|3703.27|811
1667892600000|2022-11-08 07:30:00|3705.77|3704.27|3703.77|3702.27|3705.77|3704.27|3702.77|3701.27|1205
1667892900000|2022-11-08 07:35:00|3703.27|3701.77|3703.77|3702.27|3704.77|3703.27|3703.27|3701.77|874
1667893200000|2022-11-08 07:40:00|3702.77|3701.27|3703.77|3702.27|3703.77|3702.27|3701.77|3700.27|719
1667893500000|2022-11-08 07:45:00|3702.77|3701.27|3703.77|3702.27|3703.77|3702.27|3701.77|3700.27|1012
1667893800000|2022-11-08 07:50:00|3703.27|3701.77|3701.77|3700.27|3703.77|3702.27|3699.77|3698.27|1098
1667894100000|2022-11-08 07:55:00|3700.77|3699.27|3703.77|3702.27|3704.77|3703.27|3700.77|3699.27|2724
1667894400000|2022-11-08 08:00:00|3702.77|3701.27|3696.77|3695.27|3702.77|3701.27|3695.77|3694.27|14678
1667894700000|2022-11-08 08:05:00|3695.77|3694.27|3697.77|3696.27|3699.77|3698.27|3695.77|3694.27|6049
1667895000000|2022-11-08 08:10:00|3698.77|3697.27|3698.77|3697.27|3698.77|3697.27|3695.77|3694.27|4725
1667895300000|2022-11-08 08:15:00|3699.27|3697.77|3698.77|3697.27|3699.77|3698.27|3695.77|3694.27|6195
1667895600000|2022-11-08 08:20:00|3697.77|3696.27|3698.77|3697.27|3701.77|3700.27|3697.77|3696.27|2264
1667895900000|2022-11-08 08:25:00|3697.77|3696.27|3698.77|3697.27|3699.77|3698.27|3697.77|3696.27|2847
1667896200000|2022-11-08 08:30:00|3697.77|3696.27|3703.77|3702.27|3703.77|3702.27|3697.77|3696.27|5506
1667896500000|2022-11-08 08:35:00|3704.77|3703.27|3706.77|3705.27|3706.77|3705.27|3700.77|3699.27|8887
1667896800000|2022-11-08 08:40:00|3707.14|3705.64|3706.14|3704.64|3707.14|3705.64|3704.14|3702.64|3642
1667897100000|2022-11-08 08:45:00|3705.14|3703.64|3704.14|3702.64|3706.14|3704.64|3703.14|3701.64|2544
1667897400000|2022-11-08 08:50:00|3703.14|3701.64|3701.14|3699.64|3703.14|3701.64|3701.14|3699.64|3216
1667897700000|2022-11-08 08:55:00|3702.14|3700.64|3702.14|3700.64|3703.14|3701.64|3701.64|3700.14|2826
1667898000000|2022-11-08 09:00:00|3701.14|3699.64|3700.14|3698.64|3702.14|3700.64|3700.14|3698.64|1604
1667898300000|2022-11-08 09:05:00|3701.14|3699.64|3703.14|3701.64|3703.14|3701.64|3701.14|3699.64|2162
1667898600000|2022-11-08 09:10:00|3702.14|3700.64|3701.14|3699.64|3704.14|3702.64|3701.14|3699.64|2049
1667898900000|2022-11-08 09:15:00|3702.14|3700.64|3702.14|3700.64|3703.14|3701.64|3701.14|3699.64|3471
1667899200000|2022-11-08 09:20:00|3703.14|3701.64|3709.14|3707.64|3710.14|3708.64|3702.14|3700.64|6840
1667899500000|2022-11-08 09:25:00|3710.14|3708.64|3712.14|3710.64|3712.14|3710.64|3710.14|3708.64|5546
1667899800000|2022-11-08 09:30:00|3711.14|3709.64|3713.14|3711.64|3713.14|3711.64|3711.14|3709.64|3517
1667900100000|2022-11-08 09:35:00|3712.64|3711.14|3715.14|3713.64|3715.14|3713.64|3712.64|3711.14|5206
1667900400000|2022-11-08 09:40:00|3714.14|3712.64|3713.14|3711.64|3714.14|3712.64|3712.14|3710.64|6463
1667900700000|2022-11-08 09:45:00|3714.14|3712.64|3712.14|3710.64|3714.14|3712.64|3712.14|3710.64|4196
1667901000000|2022-11-08 09:50:00|3713.14|3711.64|3713.14|3711.64|3714.14|3712.64|3712.14|3710.64|3161
1667901300000|2022-11-08 09:55:00|3712.14|3710.64|3714.14|3712.64|3714.14|3712.64|3712.14|3710.64|3082
1667901600000|2022-11-08 10:00:00|3713.14|3711.64|3716.14|3714.64|3716.14|3714.64|3712.14|3710.64|4045
1667901900000|2022-11-08 10:05:00|3715.64|3714.14|3717.14|3715.64|3718.64|3717.14|3715.14|3713.64|4410
1667902200000|2022-11-08 10:10:00|3716.14|3714.64|3717.14|3715.64|3717.14|3715.64|3716.14|3714.64|1629
1667902500000|2022-11-08 10:15:00|3716.64|3715.14|3716.14|3714.64|3717.14|3715.64|3715.14|3713.64|4545
1667902800000|2022-11-08 10:20:00|3715.64|3714.14|3714.14|3712.64|3715.64|3714.14|3714.14|3712.64|2782
1667903100000|2022-11-08 10:25:00|3713.14|3711.64|3714.14|3712.64|3714.14|3712.64|3713.14|3711.64|11999
1667903400000|2022-11-08 10:30:00|3715.14|3713.64|3714.14|3712.64|3715.14|3713.64|3714.14|3712.64|2285
1667903700000|2022-11-08 10:35:00|3715.14|3713.64|3716.14|3714.64|3717.14|3715.64|3715.14|3713.64|3222
1667904000000|2022-11-08 10:40:00|3717.14|3715.64|3715.14|3713.64|3717.14|3715.64|3714.14|3712.64|12257
1667904300000|2022-11-08 10:45:00|3716.14|3714.64|3715.14|3713.64|3716.14|3714.64|3715.14|3713.64|1025
1667904600000|2022-11-08 10:50:00|3715.64|3714.14|3717.14|3715.64|3717.14|3715.64|3715.14|3713.64|3750
1667904900000|2022-11-08 10:55:00|3716.14|3714.64|3714.14|3712.64|3717.14|3715.64|3714.14|3712.64|3909
1667905200000|2022-11-08 11:00:00|3715.14|3713.64|3714.14|3712.64|3715.14|3713.64|3714.14|3712.64|1809
1667905500000|2022-11-08 11:05:00|3715.14|3713.64|3717.14|3715.64|3717.14|3715.64|3715.14|3713.64|1485
1667905800000|2022-11-08 11:10:00|3718.14|3716.64|3718.14|3716.64|3719.14|3717.64|3717.14|3715.64|2335
1667906100000|2022-11-08 11:15:00|3717.14|3715.64|3717.14|3715.64|3719.14|3717.64|3717.14|3715.64|1789
1667906400000|2022-11-08 11:20:00|3718.14|3716.64|3719.14|3717.64|3719.14|3717.64|3717.14|3715.64|1938
1667906700000|2022-11-08 11:25:00|3720.14|3718.64|3719.14|3717.64|3720.14|3718.64|3718.14|3716.64|2610
1667907000000|2022-11-08 11:30:00|3718.14|3716.64|3720.14|3718.64|3720.14|3718.64|3718.14|3716.64|1613
1667907300000|2022-11-08 11:35:00|3720.64|3719.14|3721.14|3719.64|3721.14|3719.64|3720.14|3718.64|2218
1667907600000|2022-11-08 11:40:00|3722.14|3720.64|3721.14|3719.64|3723.14|3721.64|3721.14|3719.64|5724
1667907900000|2022-11-08 11:45:00|3722.14|3720.64|3722.14|3720.64|3724.14|3722.64|3721.14|3719.64|2515
1667908200000|2022-11-08 11:50:00|3721.14|3719.64|3721.14|3719.64|3723.14|3721.64|3721.14|3719.64|1746
1667908500000|2022-11-08 11:55:00|3722.14|3720.64|3720.14|3718.64|3722.14|3720.64|3720.14|3718.64|2734
1667908800000|2022-11-08 12:00:00|3721.14|3719.64|3720.14|3718.64|3721.14|3719.64|3720.14|3718.64|1965
1667909100000|2022-11-08 12:05:00|3721.14|3719.64|3720.14|3718.64|3721.14|3719.64|3720.14|3718.64|1421
1667909400000|2022-11-08 12:10:00|3721.14|3719.64|3721.14|3719.64|3721.14|3719.64|3719.14|3717.64|1782
1667909700000|2022-11-08 12:15:00|3720.14|3718.64|3718.14|3716.64|3720.14|3718.64|3716.14|3714.64|3341
1667910000000|2022-11-08 12:20:00|3717.14|3715.64|3719.14|3717.64|3719.14|3717.64|3717.14|3715.64|1037
1667910300000|2022-11-08 12:25:00|3718.14|3716.64|3718.14|3716.64|3719.14|3717.64|3718.14|3716.64|1996
1667910600000|2022-11-08 12:30:00|3719.14|3717.64|3718.14|3716.64|3719.14|3717.64|3718.14|3716.64|726
1667910900000|2022-11-08 12:35:00|3717.14|3715.64|3718.14|3716.64|3720.14|3718.64|3717.14|3715.64|3870
1667911200000|2022-11-08 12:40:00|3718.42|3716.92|3719.42|3717.92|3720.42|3718.92|3717.42|3715.92|6613
1667911500000|2022-11-08 12:45:00|3720.42|3718.92|3721.42|3719.92|3721.42|3719.92|3719.42|3717.92|2458
1667911800000|2022-11-08 12:50:00|3720.42|3718.92|3719.42|3717.92|3721.42|3719.92|3719.42|3717.92|3330
1667912100000|2022-11-08 12:55:00|3720.42|3718.92|3722.42|3720.92|3722.42|3720.92|3719.42|3717.92|5142
1667912400000|2022-11-08 13:00:00|3722.92|3721.42|3722.42|3720.92|3723.42|3721.92|3721.42|3719.92|13857
1667912700000|2022-11-08 13:05:00|3721.42|3719.92|3718.42|3716.92|3721.42|3719.92|3718.42|3716.92|2237
1667913000000|2022-11-08 13:10:00|3717.42|3715.92|3720.42|3718.92|3720.42|3718.92|3717.42|3715.92|3511
1667913300000|2022-11-08 13:15:00|3721.42|3719.92|3720.42|3718.92|3722.42|3720.92|3720.42|3718.92|3080
1667913600000|2022-11-08 13:20:00|3721.42|3719.92|3722.42|3720.92|3723.42|3721.92|3720.42|3718.92|3743
1667913900000|2022-11-08 13:25:00|3721.42|3719.92|3721.42|3719.92|3722.42|3720.92|3720.42|3718.92|1680
1667914200000|2022-11-08 13:30:00|3722.42|3720.92|3722.42|3720.92|3722.42|3720.92|3721.42|3719.92|1324
1667914500000|2022-11-08 13:35:00|3723.42|3721.92|3725.42|3723.92|3725.42|3723.92|3722.42|3720.92|2371
1667914800000|2022-11-08 13:40:00|||||||||631
1667915100000|2022-11-08 13:45:00|3724.42|3722.92|3725.42|3723.92|3725.42|3723.92|3723.42|3721.92|2544
1667915400000|2022-11-08 13:50:00|3726.42|3724.92|3727.42|3725.92|3727.92|3726.42|3725.42|3723.92|3036
1667915700000|2022-11-08 13:55:00|3726.42|3724.92|3724.42|3722.92|3726.42|3724.92|3724.42|3722.92|5631
1667916000000|2022-11-08 14:00:00|3725.42|3723.92|3727.42|3725.92|3728.42|3726.92|3724.42|3722.92|8405
1667916300000|2022-11-08 14:05:00|3726.42|3724.92|3726.42|3724.92|3727.42|3725.92|3726.42|3724.92|3077
1667916600000|2022-11-08 14:10:00|3725.42|3723.92|3724.42|3722.92|3727.42|3725.92|3724.42|3722.92|4282
1667916900000|2022-11-08 14:15:00|3723.42|3721.92|3724.42|3722.92|3724.42|3722.92|3723.42|3721.92|1653
1667917200000|2022-11-08 14:20:00|3724.92|3723.42|3727.42|3725.92|3727.42|3725.92|3724.92|3723.42|3206
1667917500000|2022-11-08 14:25:00|3726.42|3724.92|3726.42|3724.92|3726.42|3724.92|3725.42|3723.92|2011
1667917800000|2022-11-08 14:30:00|3726.92|3725.42|3724.42|3722.92|3727.42|3725.92|3721.42|3719.92|12615
1667918100000|2022-11-08 14:35:00|3723.42|3721.92|3722.42|3720.92|3724.42|3722.92|3720.92|3719.42|7487
1667918400000|2022-11-08 14:40:00|3723.42|3721.92|3724.42|3722.92|3724.42|3722.92|3721.42|3719.92|9711
1667918700000|2022-11-08 14:45:00|3723.42|3721.92|3723.42|3721.92|3724.42|3722.92|3720.42|3718.92|8432
1667919000000|2022-11-08 14:50:00|3722.92|3721.42|3728.42|3726.92|3729.42|3727.92|3722.42|3720.92|9608
1667919300000|2022-11-08 14:55:00|3727.42|3725.92|3725.42|3723.92|3728.42|3726.92|3725.42|3723.92|9351
1667919600000|2022-11-08 15:00:00|3724.42|3722.92|3726.42|3724.92|3728.42|3726.92|3724.42|3722.92|12141
1667919900000|2022-11-08 15:05:00|3727.42|3725.92|3728.42|3726.92|3729.42|3727.92|3726.42|3724.92|4158
1667920200000|2022-11-08 15:10:00|3728.01|3726.51|3728.01|3726.51|3729.01|3727.51|3727.01|3725.51|4986
1667920500000|2022-11-08 15:15:00|3729.01|3727.51|3731.01|3729.51|3732.01|3730.51|3726.01|3724.51|8414
1667920800000|2022-11-08 15:20:00|3731.51|3730.01|3731.01|3729.51|3733.01|3731.51|3731.01|3729.51|6603
1667921100000|2022-11-08 15:25:00|3732.01|3730.51|3733.01|3731.51|3733.01|3731.51|3731.01|3729.51|5086
1667921400000|2022-11-08 15:30:00|3732.01|3730.51|3735.01|3733.51|3736.01|3734.51|3732.01|3730.51|6306
1667921700000|2022-11-08 15:35:00|3735.51|3734.01|3736.01|3734.51|3737.01|3735.51|3734.01|3732.51|4313
1667922000000|2022-11-08 15:40:00|3737.01|3735.51|3739.01|3737.51|3739.01|3737.51|3736.01|3734.51|5283
1667922300000|2022-11-08 15:45:00|3738.01|3736.51|3742.01|3740.51|3742.01|3740.51|3738.01|3736.51|7787
1667922600000|2022-11-08 15:50:00|3741.01|3739.51|3739.01|3737.51|3741.01|3739.51|3739.01|3737.51|9578
1667922900000|2022-11-08 15:55:00|3740.01|3738.51|3736.01|3734.51|3740.01|3738.51|3735.01|3733.51|13290
1667923200000|2022-11-08 16:00:00|3737.01|3735.51|3734.01|3732.51|3737.01|3735.51|3733.01|3731.51|4497
1667923500000|2022-11-08 16:05:00|3733.01|3731.51|3735.01|3733.51|3736.01|3734.51|3733.01|3731.51|6735
1667923800000|2022-11-08 16:10:00|3736.01|3734.51|3737.01|3735.51|3738.01|3736.51|3736.01|3734.51|6548
1667924100000|2022-11-08 16:15:00|3736.01|3734.51|3736.01|3734.51|3737.01|3735.51|3736.01|3734.51|6179
1667924400000|2022-11-08 16:20:00|3737.01|3735.51|3739.01|3737.51|3741.01|3739.51|3737.01|3735.51|13508
1667924700000|2022-11-08 16:25:00|3740.01|3738.51|3738.01|3736.51|3740.01|3738.51|3737.01|3735.51|27537
1667925000000|2022-11-08 16:30:00|3739.01|3737.51|3741.01|3739.51|3743.01|3741.51|3739.01|3737.51|50736
1667925300000|2022-11-08 16:35:00|3740.01|3738.51|3742.01|3740.51|3743.01|3741.51|3740.01|3738.51|16122
1667925600000|2022-11-08 16:40:00|3743.01|3741.51|3741.01|3739.51|3743.01|3741.51|3741.01|3739.51|7167
1667925900000|2022-11-08 16:45:00|3740.01|3738.51|3739.01|3737.51|3741.01|3739.51|3739.01|3737.51|5106
1667926200000|2022-11-08 16:50:00|3738.01|3736.51|3740.01|3738.51|3740.01|3738.51|3738.01|3736.51|7232
1667926500000|2022-11-08 16:55:00|3739.01|3737.51|3740.01|3738.51|3740.01|3738.51|3739.01|3737.51|2584
1667926800000|2022-11-08 17:00:00|3741.01|3739.51|3740.01|3738.51|3741.01|3739.51|3739.01|3737.51|3259
1667927100000|2022-11-08 17:05:00|3739.01|3737.51|3740.01|3738.51|3740.01|3738.51|3738.01|3736.51|3694
1667927400000|2022-11-08 17:10:00|3741.01|3739.51|3738.01|3736.51|3741.01|3739.51|3738.01|3736.51|1957
1667927700000|2022-11-08 17:15:00|3737.01|3735.51|3738.01|3736.51|3738.01|3736.51|3737.01|3735.51|5121
1667928000000|2022-11-08 17:20:00|3737.01|3735.51|3737.01|3735.51|3737.51|3736.01|3736.01|3734.51|1874
1667928300000|2022-11-08 17:25:00|3736.01|3734.51|3737.01|3735.51|3737.01|3735.51|3736.01|3734.51|2110
1667928600000|2022-11-08 17:30:00|3738.01|3736.51|3736.01|3734.51|3738.01|3736.51|3736.01|3734.51|4623
1667928900000|2022-11-08 17:35:00|3737.01|3735.51|3738.01|3736.51|3738.01|3736.51|3736.01|3734.51|2970
1667929200000|2022-11-08 17:40:00|3739.01|3737.51|3739.01|3737.51|3740.01|3738.51|3738.01|3736.51|1724
1667929500000|2022-11-08 17:45:00|3738.01|3736.51|3738.01|3736.51|3739.01|3737.51|3737.01|3735.51|1160
1667929800000|2022-11-08 17:50:00|3737.01|3735.51|3736.01|3734.51|3737.01|3735.51|3736.01|3734.51|1114
1667930100000|2022-11-08 17:55:00|3735.01|3733.51|3737.01|3735.51|3737.01|3735.51|3735.01|3733.51|4353
1667930400000|2022-11-08 18:00:00|3736.01|3734.51|3739.01|3737.51|3739.01|3737.51|3736.01|3734.51|2141
1667930700000|2022-11-08 18:05:00|3738.51|3737.01|3739.01|3737.51|3740.01|3738.51|3737.01|3735.51|1084
1667931000000|2022-11-08 18:10:00|3738.01|3736.51|3738.01|3736.51|3740.01|3738.51|3737.01|3735.51|2482
1667931300000|2022-11-08 18:15:00|3737.01|3735.51|3734.01|3732.51|3738.01|3736.51|3734.01|3732.51|765
1667931600000|2022-11-08 18:20:00|3733.01|3731.51|3728.01|3726.51|3733.01|3731.51|3726.01|3724.51|2656
1667931900000|2022-11-08 18:25:00|3727.01|3725.51|3721.01|3719.51|3728.01|3726.51|3720.01|3718.51|4576
1667932200000|2022-11-08 18:30:00|3720.01|3718.51|3722.01|3720.51|3723.01|3721.51|3717.01|3715.51|5087
1667932500000|2022-11-08 18:35:00|3722.51|3721.01|3725.01|3723.51|3725.01|3723.51|3722.01|3720.51|1434
1667932800000|2022-11-08 18:40:00|3724.51|3723.01|3726.01|3724.51|3726.01|3724.51|3724.01|3722.51|3014
1667933100000|2022-11-08 18:45:00|3725.01|3723.51|3724.01|3722.51|3727.01|3725.51|3724.01|3722.51|769
1667933400000|2022-11-08 18:50:00|3725.01|3723.51|3723.01|3721.51|3727.01|3725.51|3722.01|3720.51|1391
1667933700000|2022-11-08 18:55:00|3724.01|3722.51|3718.01|3716.51|3724.01|3722.51|3717.01|3715.51|2190
1667934000000|2022-11-08 19:00:00|3717.51|3716.01|3719.01|3717.51|3722.01|3720.51|3717.51|3716.01|1433
1667934300000|2022-11-08 19:05:00|3719.51|3718.01|3716.01|3714.51|3720.01|3718.51|3716.01|3714.51|1397
1667934600000|2022-11-08 19:10:00|3715.01|3713.51|3719.01|3717.51|3719.01|3717.51|3715.01|3713.51|787
1667934900000|2022-11-08 19:15:00|3720.01|3718.51|3718.01|3716.51|3721.01|3719.51|3717.01|3715.51|794
1667935200000|2022-11-08 19:20:00|3718.51|3717.01|3709.01|3707.51|3718.51|3717.01|3709.01|3707.51|2002
1667935500000|2022-11-08 19:25:00|3708.01|3706.51|3706.01|3704.51|3709.01|3707.51|3706.01|3704.51|3507
1667935800000|2022-11-08 19:30:00|3707.01|3705.51|3709.01|3707.51|3709.01|3707.51|3704.01|3702.51|2277
1667936100000|2022-11-08 19:35:00|3709.51|3708.01|3717.01|3715.51|3717.01|3715.51|3709.01|3707.51|2334
1667936400000|2022-11-08 19:40:00|3716.01|3714.51|3719.01|3717.51|3720.01|3718.51|3715.01|3713.51|1401
1667936700000|2022-11-08 19:45:00|3719.51|3718.01|3722.01|3720.51|3723.01|3721.51|3719.01|3717.51|731
1667937000000|2022-11-08 19:50:00|3721.01|3719.51|3722.01|3720.51|3724.01|3722.51|3720.51|3719.01|527
1667937300000|2022-11-08 19:55:00|3721.01|3719.51|3720.01|3718.51|3723.01|3721.51|3720.01|3718.51|1105
1667937600000|2022-11-08 20:00:00|3721.01|3719.51|3725.01|3723.51|3727.01|3725.51|3720.01|3718.51|1233
1667937900000|2022-11-08 20:05:00|3724.51|3723.01|3725.01|3723.51|3727.01|3725.51|3724.01|3722.51|898
1667938200000|2022-11-08 20:10:00|3724.51|3723.01|3727.01|3725.51|3727.01|3725.51|3724.01|3722.51|638
1667938500000|2022-11-08 20:15:00|3726.51|3725.01|3729.01|3727.51|3729.01|3727.51|3725.01|3723.51|1081
1667938800000|2022-11-08 20:20:00|3728.51|3727.01|3729.01|3727.51|3730.01|3728.51|3727.01|3725.51|1089
1667939100000|2022-11-08 20:25:00|3728.51|3727.01|3732.01|3730.51|3733.01|3731.51|3728.01|3726.51|1598
1667939400000|2022-11-08 20:30:00|3732.51|3731.01|3736.01|3734.51|3737.01|3735.51|3732.01|3730.51|2122
1667939700000|2022-11-08 20:35:00|3736.51|3735.01|3735.01|3733.51|3738.01|3736.51|3735.01|3733.51|1803
1667940000000|2022-11-08 20:40:00|3736.01|3734.51|3734.01|3732.51|3737.01|3735.51|3733.01|3731.51|881
1667940300000|2022-11-08 20:45:00|3735.01|3733.51|3734.01|3732.51|3737.01|3735.51|3734.01|3732.51|1121
1667940600000|2022-11-08 20:50:00|3735.01|3733.51|3728.01|3726.51|3735.01|3733.51|3728.01|3726.51|3626
1667940900000|2022-11-08 20:55:00|3727.01|3725.51|3728.01|3726.51|3728.01|3726.51|3725.01|3723.51|5564
1667941200000|2022-11-08 21:00:00|3727.56|3724.56|3721.56|3718.56|3727.56|3724.56|3721.56|3718.56|14597
1667941500000|2022-11-08 21:05:00|3721.46|3718.46|3719.06|3716.06|3722.56|3719.56|3719.06|3716.06|0
1667941800000|2022-11-08 21:10:00|3719.26|3716.26|3720.76|3717.76|3721.96|3718.96|3719.26|3716.26|0
1667942100000|2022-11-08 21:15:00|3720.56|3717.56|3721.76|3718.76|3721.96|3718.96|3720.46|3717.46|0
1667942400000|2022-11-08 21:20:00|3721.96|3718.96|3723.06|3720.06|3724.06|3721.06|3721.36|3718.36|0
1667942700000|2022-11-08 21:25:00|3723.16|3720.16|3723.86|3720.86|3723.86|3720.86|3723.06|3720.06|0
1667943000000|2022-11-08 21:30:00|3724.06|3721.06|3725.06|3722.06|3725.26|3722.26|3723.86|3720.86|0
1667943300000|2022-11-08 21:35:00|3725.16|3722.16|3724.26|3721.26|3725.46|3722.46|3724.26|3721.26|0
1667943600000|2022-11-08 21:40:00|3724.36|3721.36|3725.66|3722.66|3725.66|3722.66|3724.26|3721.26|0
1667943900000|2022-11-08 21:45:00|3725.46|3722.46|3726.96|3723.96|3726.96|3723.96|3724.86|3721.86|0
1667944200000|2022-11-08 21:50:00|3726.76|3723.76|3725.76|3722.76|3726.76|3723.76|3725.46|3722.46|0
1667944500000|2022-11-08 21:55:00|3725.66|3722.66|3725.06|3722.06|3726.36|3723.36|3724.76|3721.76|0
1667944800000|2022-11-08 22:00:00|3724.96|3721.96|3725.06|3722.06|3725.46|3722.46|3724.96|3721.96|0
1667945100000|2022-11-08 22:05:00|3724.96|3721.96|3724.56|3721.56|3725.16|3722.16|3724.56|3721.56|0
1667945400000|2022-11-08 22:10:00|3724.66|3721.66|3724.86|3721.86|3725.06|3722.06|3724.46|3721.46|0
1667945700000|2022-11-08 22:15:00|3724.76|3721.76|3725.56|3722.56|3725.86|3722.86|3724.76|3721.76|0
1667946000000|2022-11-08 22:20:00|3725.06|3722.06|3725.16|3722.16|3725.56|3722.56|3725.06|3722.06|0
1667946300000|2022-11-08 22:25:00|3725.46|3722.46|3725.16|3722.16|3725.86|3722.86|3725.16|3722.16|0
1667946600000|2022-11-08 22:30:00|3725.26|3722.26|3725.16|3722.16|3725.66|3722.66|3725.16|3722.16|0
1667946900000|2022-11-08 22:35:00|3725.26|3722.26|3725.56|3722.56|3725.56|3722.56|3725.26|3722.26|0
1667947200000|2022-11-08 22:40:00|3725.46|3722.46|3725.76|3722.76|3725.96|3722.96|3725.36|3722.36|0
1667947500000|2022-11-08 22:45:00|3725.86|3722.86|3725.36|3722.36|3725.96|3722.96|3725.36|3722.36|0
1667947800000|2022-11-08 22:50:00|3725.26|3722.26|3725.16|3722.16|3725.46|3722.46|3725.16|3722.16|0
1667948100000|2022-11-08 22:55:00|3724.76|3721.76|3724.46|3721.46|3724.76|3721.76|3724.06|3721.06|0
1667948400000|2022-11-08 23:00:00|3724.96|3721.96|3726.76|3723.76|3727.66|3724.66|3723.26|3720.26|0
1667948700000|2022-11-08 23:05:00|3726.66|3723.66|3727.96|3724.96|3728.46|3725.46|3726.66|3723.66|0
1667949000000|2022-11-08 23:10:00|3728.16|3725.16|3731.26|3728.26|3731.46|3728.46|3728.16|3725.16|0
1667949300000|2022-11-08 23:15:00|3731.36|3728.36|3731.36|3728.36|3733.16|3730.16|3730.86|3727.86|0
1667949600000|2022-11-08 23:20:00|3731.56|3728.56|3730.56|3727.56|3731.96|3728.96|3730.06|3727.06|0
1667949900000|2022-11-08 23:25:00|3730.66|3727.66|3732.46|3729.46|3732.56|3729.56|3730.26|3727.26|0
1667950200000|2022-11-08 23:30:00|3732.56|3729.56|3731.96|3728.96|3733.36|3730.36|3730.96|3727.96|0
1667950500000|2022-11-08 23:35:00|3732.06|3729.06|3733.16|3730.16|3733.56|3730.56|3731.96|3728.96|0
1667950800000|2022-11-08 23:40:00|3733.06|3730.06|3734.46|3731.46|3734.86|3731.86|3732.56|3729.56|0
1667951100000|2022-11-08 23:45:00|3734.36|3731.36|3734.06|3731.06|3734.46|3731.46|3732.16|3729.16|0
1667951400000|2022-11-08 23:50:00|3733.96|3730.96|3734.66|3731.66|3735.96|3732.96|3733.76|3730.76|0
1667951700000|2022-11-08 23:55:00|3734.56|3731.56|3734.66|3731.66|3735.26|3732.26|3733.76|3730.76|0
1667952000000|2022-11-09 00:00:00|3734.46|3731.46|3729.46|3726.46|3734.46|3731.46|3729.26|3726.26|0
1667952300000|2022-11-09 00:05:00|3729.86|3726.86|3727.56|3724.56|3730.96|3727.96|3726.36|3723.36|0
1667952600000|2022-11-09 00:10:00|3727.36|3724.36|3729.06|3726.06|3729.06|3726.06|3727.16|3724.16|0
1667952900000|2022-11-09 00:15:00|3728.86|3725.86|3726.26|3724.26|3729.66|3727.26|3726.26|3724.26|182
1667953200000|2022-11-09 00:20:00|3726.76|3724.76|3727.26|3725.26|3727.76|3725.76|3726.26|3724.26|15
1667953500000|2022-11-09 00:25:00|3728.26|3726.26|3728.26|3726.26|3728.26|3726.26|3727.26|3725.26|55
1667953800000|2022-11-09 00:30:00|3727.26|3725.26|3729.26|3727.26|3731.26|3729.26|3727.26|3725.26|195
1667954100000|2022-11-09 00:35:00|3728.76|3726.76|3731.26|3729.26|3732.26|3730.26|3728.76|3726.76|97
1667954400000|2022-11-09 00:40:00|3731.76|3729.76|3730.26|3728.26|3732.26|3730.26|3730.26|3728.26|87
1667954700000|2022-11-09 00:45:00|3729.26|3727.26|3727.26|3725.26|3729.26|3727.26|3726.26|3724.26|51
1667955000000|2022-11-09 00:50:00|3726.76|3724.76|3728.26|3726.26|3728.26|3726.26|3726.76|3724.76|25
1667955300000|2022-11-09 00:55:00|3727.26|3725.26|3729.26|3727.26|3729.26|3727.26|3727.26|3725.26|35
1667955600000|2022-11-09 01:00:00|3730.26|3728.26|3729.26|3727.26|3730.26|3728.26|3727.26|3725.26|70
1667955900000|2022-11-09 01:05:00|3730.26|3728.26|3730.26|3728.26|3730.26|3728.26|3729.26|3727.26|90
1667956200000|2022-11-09 01:10:00|3729.76|3727.76|3728.26|3726.26|3729.76|3727.76|3728.26|3726.26|34
1667956500000|2022-11-09 01:15:00|3727.76|3725.76|3727.26|3725.26|3729.26|3727.26|3726.26|3724.26|125
1667956800000|2022-11-09 01:20:00|3728.26|3726.26|3728.76|3726.76|3729.26|3727.26|3727.26|3725.26|31
1667957100000|2022-11-09 01:25:00|3729.26|3727.26|3728.26|3726.26|3729.26|3727.26|3727.26|3725.26|88
1667957400000|2022-11-09 01:30:00|3728.76|3726.76|3734.76|3732.76|3736.26|3734.26|3728.26|3726.26|624
1667957700000|2022-11-09 01:35:00|3734.26|3732.26|3733.26|3731.26|3738.26|3736.26|3733.26|3731.26|654
1667958000000|2022-11-09 01:40:00|3733.76|3731.76|3734.26|3732.26|3734.26|3732.26|3732.26|3730.26|93
1667958300000|2022-11-09 01:45:00|3733.26|3731.26|3733.26|3731.26|3735.26|3733.26|3732.26|3730.26|43
1667958600000|2022-11-09 01:50:00|3732.26|3730.26|3733.26|3731.26|3734.26|3732.26|3732.26|3730.26|149
1667958900000|2022-11-09 01:55:00|3732.76|3730.76|3731.26|3729.26|3732.76|3730.76|3730.26|3728.26|328
1667959200000|2022-11-09 02:00:00|3731.76|3729.76|3729.26|3727.26|3732.26|3730.26|3728.26|3726.26|142
1667959500000|2022-11-09 02:05:00|3730.26|3728.26|3730.26|3728.26|3730.26|3728.26|3728.76|3726.76|48
1667959800000|2022-11-09 02:10:00|3731.26|3729.26|3730.26|3728.26|3731.26|3729.26|3729.26|3727.26|39
1667960100000|2022-11-09 02:15:00|3731.26|3729.26|3733.26|3731.26|3733.26|3731.26|3731.26|3729.26|60
1667960400000|2022-11-09 02:20:00|3732.76|3730.76|3734.26|3732.26|3734.26|3732.26|3732.26|3730.26|17
1667960700000|2022-11-09 02:25:00|3735.26|3733.26|3735.26|3733.26|3735.26|3733.26|3734.26|3732.26|63
1667961000000|2022-11-09 02:30:00|3734.26|3732.26|3733.26|3731.26|3735.26|3733.26|3732.26|3730.26|178
1667961300000|2022-11-09 02:35:00|3734.26|3732.26|3734.26|3732.26|3735.26|3733.26|3733.26|3731.26|39
1667961600000|2022-11-09 02:40:00|3735.26|3733.26|3732.76|3730.76|3735.26|3733.26|3732.26|3730.26|70
1667961900000|2022-11-09 02:45:00|3733.26|3731.26|3733.26|3731.26|3735.26|3733.26|3732.26|3730.26|24
1667962200000|2022-11-09 02:50:00|3732.26|3730.26|3733.26|3731.26|3733.26|3731.26|3732.26|3730.26|77
1667962500000|2022-11-09 02:55:00|3732.76|3730.76|3732.26|3730.26|3733.26|3731.26|3730.26|3728.26|110
1667962800000|2022-11-09 03:00:00|3733.26|3731.26|3732.26|3730.26|3734.26|3732.26|3731.26|3729.26|62
1667963100000|2022-11-09 03:05:00|3733.26|3731.26|3731.26|3729.26|3733.26|3731.26|3730.76|3728.76|83
1667963400000|2022-11-09 03:10:00|3732.26|3730.26|3728.26|3726.26|3732.26|3730.26|3728.26|3726.26|57
1667963700000|2022-11-09 03:15:00|3729.26|3727.26|3729.26|3727.26|3729.26|3727.26|3727.26|3725.26|44
1667964000000|2022-11-09 03:20:00|3730.26|3728.26|3730.26|3728.26|3730.26|3728.26|3730.26|3728.26|8
1667964300000|2022-11-09 03:25:00|3729.26|3727.26|3728.26|3726.26|3729.26|3727.26|3727.26|3725.26|54
1667964600000|2022-11-09 03:30:00|3727.26|3725.26|3726.26|3724.26|3729.26|3727.26|3725.26|3723.26|326
1667964900000|2022-11-09 03:35:00|3727.26|3725.26|3725.26|3723.26|3727.26|3725.26|3723.26|3721.26|91
1667965200000|2022-11-09 03:40:00|3724.76|3722.76|3727.26|3725.26|3727.26|3725.26|3724.26|3722.26|51
1667965500000|2022-11-09 03:45:00|3726.26|3724.26|3728.26|3726.26|3728.26|3726.26|3726.26|3724.26|84
1667965800000|2022-11-09 03:50:00|3727.26|3725.26|3728.26|3726.26|3729.26|3727.26|3727.26|3725.26|34
1667966100000|2022-11-09 03:55:00|3727.76|3725.76|3726.26|3724.26|3728.26|3726.26|3726.26|3724.26|33
1667966400000|2022-11-09 04:00:00|3725.76|3723.76|3722.26|3720.26|3725.76|3723.76|3721.26|3719.26|113
1667966700000|2022-11-09 04:05:00|3721.76|3719.76|3722.26|3720.26|3722.26|3720.26|3721.76|3719.76|29
1667967000000|2022-11-09 04:10:00|3723.26|3721.26|3724.26|3722.26|3724.76|3722.76|3722.26|3720.26|26
1667967300000|2022-11-09 04:15:00|3724.76|3722.76|3725.26|3723.26|3725.26|3723.26|3724.76|3722.76|7
1667967600000|2022-11-09 04:20:00|3725.76|3723.76|3725.26|3723.26|3725.76|3723.76|3724.26|3722.26|21
1667967900000|2022-11-09 04:25:00|3725.76|3723.76|3726.26|3724.26|3726.26|3724.26|3725.26|3723.26|14
1667968200000|2022-11-09 04:30:00|3726.76|3724.76|3730.26|3728.26|3730.26|3728.26|3726.26|3724.26|85
1667968500000|2022-11-09 04:35:00|3729.26|3727.26|3731.26|3729.26|3732.26|3730.26|3729.26|3727.26|83
1667968800000|2022-11-09 04:40:00|3730.26|3728.26|3732.26|3730.26|3732.26|3730.26|3730.26|3728.26|20
1667969100000|2022-11-09 04:45:00|3733.26|3731.26|3730.26|3728.26|3733.26|3731.26|3730.26|3728.26|40
1667969400000|2022-11-09 04:50:00|3731.26|3729.26|3729.26|3727.26|3731.26|3729.26|3729.26|3727.26|12
1667969700000|2022-11-09 04:55:00|3729.76|3727.76|3731.26|3729.26|3731.26|3729.26|3729.76|3727.76|25
1667970000000|2022-11-09 05:00:00|3730.26|3728.26|3729.26|3727.26|3731.26|3729.26|3729.26|3727.26|39
1667970300000|2022-11-09 05:05:00|3730.26|3728.26|3731.26|3729.26|3733.26|3731.26|3730.26|3728.26|126
1667970600000|2022-11-09 05:10:00|3730.76|3728.76|3731.26|3729.26|3732.26|3730.26|3730.26|3728.26|233
1667970900000|2022-11-09 05:15:00|3732.26|3730.26|3731.26|3729.26|3732.26|3730.26|3731.26|3729.26|25
1667971200000|2022-11-09 05:20:00|3730.26|3728.26|3729.26|3727.26|3731.26|3729.26|3729.26|3727.26|90
1667971500000|2022-11-09 05:25:00|3730.26|3728.26|3730.26|3728.26|3731.26|3729.26|3729.26|3727.26|65
1667971800000|2022-11-09 05:30:00|3729.26|3727.26|3729.26|3727.26|3730.26|3728.26|3729.26|3727.26|75
1667972100000|2022-11-09 05:35:00|3728.76|3726.76|3726.76|3724.76|3729.26|3727.26|3726.26|3724.26|29
1667972400000|2022-11-09 05:40:00|3726.26|3724.26|3724.26|3722.26|3726.26|3724.26|3723.26|3721.26|317
1667972700000|2022-11-09 05:45:00|3725.26|3723.26|3725.26|3723.26|3726.26|3724.26|3724.26|3722.26|22
1667973000000|2022-11-09 05:50:00|3726.26|3724.26|3725.26|3723.26|3726.26|3724.26|3725.26|3723.26|50
1667973300000|2022-11-09 05:55:00|3726.26|3724.26|3726.26|3724.26|3726.26|3724.26|3725.26|3723.26|4
1667973600000|2022-11-09 06:00:00|3725.26|3723.26|3721.26|3719.26|3726.26|3724.26|3721.26|3719.26|239
1667973900000|2022-11-09 06:05:00|3722.26|3720.26|3722.26|3720.26|3724.26|3722.26|3721.26|3719.26|145
1667974200000|2022-11-09 06:10:00|3721.76|3719.76|3721.26|3719.26|3723.26|3721.26|3721.26|3719.26|185
1667974500000|2022-11-09 06:15:00|3721.76|3719.76|3724.26|3722.26|3724.26|3722.26|3721.26|3719.26|194
1667974800000|2022-11-09 06:20:00|3725.26|3723.26|3726.26|3724.26|3726.26|3724.26|3724.26|3722.26|526
1667975100000|2022-11-09 06:25:00|3725.26|3723.26|3724.26|3722.26|3727.26|3725.26|3724.26|3722.26|316
1667975400000|2022-11-09 06:30:00|3725.26|3723.26|3724.26|3722.26|3726.26|3724.26|3724.26|3722.26|140
1667975700000|2022-11-09 06:35:00|3725.26|3723.26|3723.26|3721.26|3725.26|3723.26|3723.26|3721.26|143
1667976000000|2022-11-09 06:40:00|3722.76|3720.76|3723.26|3721.26|3723.26|3721.26|3722.26|3720.26|257
1667976300000|2022-11-09 06:45:00|3722.26|3720.26|3720.26|3718.26|3722.26|3720.26|3719.26|3717.26|830
1667976600000|2022-11-09 06:50:00|3720.76|3718.76|3720.26|3718.26|3721.26|3719.26|3719.26|3717.26|650
1667976900000|2022-11-09 06:55:00|3719.26|3717.26|3720.26|3718.26|3720.26|3718.26|3719.26|3717.26|315
1667977200000|2022-11-09 07:00:00|3720.01|3718.51|3724.01|3722.51|3724.01|3722.51|3720.01|3718.51|1994
1667977500000|2022-11-09 07:05:00|3723.01|3721.51|3725.01|3723.51|3726.01|3724.51|3723.01|3721.51|572
1667977800000|2022-11-09 07:10:00|3726.01|3724.51|3727.01|3725.51|3729.01|3727.51|3726.01|3724.51|659
1667978100000|2022-11-09 07:15:00|3728.01|3726.51|3727.01|3725.51|3728.01|3726.51|3727.01|3725.51|378
1667978400000|2022-11-09 07:20:00|3726.51|3725.01|3725.01|3723.51|3728.01|3726.51|3724.01|3722.51|1315
1667978700000|2022-11-09 07:25:00|3726.01|3724.51|3726.01|3724.51|3727.01|3725.51|3725.01|3723.51|811
1667979000000|2022-11-09 07:30:00|3727.01|3725.51|3726.01|3724.51|3728.01|3726.51|3726.01|3724.51|1121
1667979300000|2022-11-09 07:35:00|3725.51|3724.01|3724.01|3722.51|3726.01|3724.51|3723.01|3721.51|1069
1667979600000|2022-11-09 07:40:00|3723.01|3721.51|3723.01|3721.51|3724.01|3722.51|3723.01|3721.51|1969
1667979900000|2022-11-09 07:45:00|3724.01|3722.51|3721.01|3719.51|3725.01|3723.51|3721.01|3719.51|1873
1667980200000|2022-11-09 07:50:00|3721.51|3720.01|3727.01|3725.51|3727.01|3725.51|3721.51|3720.01|862
1667980500000|2022-11-09 07:55:00|3728.01|3726.51|3725.01|3723.51|3728.01|3726.51|3724.01|3722.51|3120
1667980800000|2022-11-09 08:00:00|3726.01|3724.51|3736.01|3734.51|3736.01|3734.51|3725.01|3723.51|9532
1667981100000|2022-11-09 08:05:00|3737.01|3735.51|3738.01|3736.51|3740.01|3738.51|3734.01|3732.51|5099
1667981400000|2022-11-09 08:10:00|3739.01|3737.51|3735.01|3733.51|3739.01|3737.51|3735.01|3733.51|4901
1667981700000|2022-11-09 08:15:00|3734.01|3732.51|3737.01|3735.51|3738.01|3736.51|3732.01|3730.51|3892
1667982000000|2022-11-09 08:20:00|3736.01|3734.51|3732.01|3730.51|3738.01|3736.51|3732.01|3730.51|2271
1667982300000|2022-11-09 08:25:00|3733.01|3731.51|3731.01|3729.51|3733.01|3731.51|3730.01|3728.51|3452
1667982600000|2022-11-09 08:30:00|3732.01|3730.51|3729.01|3727.51|3733.01|3731.51|3728.01|3726.51|3088
1667982900000|2022-11-09 08:35:00|3728.01|3726.51|3730.01|3728.51|3731.01|3729.51|3728.01|3726.51|3703
1667983200000|2022-11-09 08:40:00|3730|3728.5|3733|3731.5|3733|3731.5|3730|3728.5|2979
1667983500000|2022-11-09 08:45:00|3732|3730.5|3727|3725.5|3734|3732.5|3727|3725.5|4709
1667983800000|2022-11-09 08:50:00|3726|3724.5|3726|3724.5|3730|3728.5|3726|3724.5|6474
1667984100000|2022-11-09 08:55:00|3727|3725.5|3727|3725.5|3727|3725.5|3724|3722.5|5071
1667984400000|2022-11-09 09:00:00|3728|3726.5|3727|3725.5|3728|3726.5|3725|3723.5|3208
1667984700000|2022-11-09 09:05:00|3728|3726.5|3724|3722.5|3729|3727.5|3724|3722.5|2658
1667985000000|2022-11-09 09:10:00|3723|3721.5|3720|3718.5|3724|3722.5|3720|3718.5|5489
1667985300000|2022-11-09 09:15:00|3719|3717.5|3717|3715.5|3720|3718.5|3717|3715.5|6999
1667985600000|2022-11-09 09:20:00|3718|3716.5|3720|3718.5|3720|3718.5|3717|3715.5|3702
1667985900000|2022-11-09 09:25:00|3721|3719.5|3721|3719.5|3722|3720.5|3720|3718.5|3853
1667986200000|2022-11-09 09:30:00|3720|3718.5|3720|3718.5|3721|3719.5|3717|3715.5|4560
1667986500000|2022-11-09 09:35:00|3721|3719.5|3720|3718.5|3722|3720.5|3719|3717.5|5692
1667986800000|2022-11-09 09:40:00|3719|3717.5|3719|3717.5|3720|3718.5|3717|3715.5|2568
1667987100000|2022-11-09 09:45:00|3718|3716.5|3715|3713.5|3719|3717.5|3715|3713.5|4862
1667987400000|2022-11-09 09:50:00|3716|3714.5|3717|3715.5|3717|3715.5|3715|3713.5|1791
1667987700000|2022-11-09 09:55:00|3716|3714.5|3715|3713.5|3716|3714.5|3712|3710.5|2616
1667988000000|2022-11-09 10:00:00|3714|3712.5|3713|3711.5|3715|3713.5|3712|3710.5|3921
1667988300000|2022-11-09 10:05:00|3712|3710.5|3713|3711.5|3713|3711.5|3711|3709.5|2061
1667988600000|2022-11-09 10:10:00|3712|3710.5|3710|3708.5|3713|3711.5|3709|3707.5|5266
1667988900000|2022-11-09 10:15:00|3711|3709.5|3712|3710.5|3712|3710.5|3709|3707.5|2672
1667989200000|2022-11-09 10:20:00|3711|3709.5|3714|3712.5|3715|3713.5|3711|3709.5|1924
1667989500000|2022-11-09 10:25:00|3713|3711.5|3714|3712.5|3715|3713.5|3712|3710.5|2757
1667989800000|2022-11-09 10:30:00|3715|3713.5|3718|3716.5|3718|3716.5|3715|3713.5|3637
1667990100000|2022-11-09 10:35:00|3719|3717.5|3720|3718.5|3721|3719.5|3718|3716.5|3161
1667990400000|2022-11-09 10:40:00|3720.5|3719|3722|3720.5|3723|3721.5|3720|3718.5|4928
1667990700000|2022-11-09 10:45:00|3723|3721.5|3722|3720.5|3724|3722.5|3722|3720.5|2685
1667991000000|2022-11-09 10:50:00|3721.5|3720|3722|3720.5|3722|3720.5|3720|3718.5|3153
1667991300000|2022-11-09 10:55:00|3721|3719.5|3723|3721.5|3724|3722.5|3720|3718.5|2815
1667991600000|2022-11-09 11:00:00|3724|3722.5|3722|3720.5|3724|3722.5|3722|3720.5|2166
1667991900000|2022-11-09 11:05:00|3721.5|3720|3724|3722.5|3725|3723.5|3721|3719.5|1592
1667992200000|2022-11-09 11:10:00|3725|3723.5|3726|3724.5|3726|3724.5|3723|3721.5|2257
1667992500000|2022-11-09 11:15:00|3725|3723.5|3726|3724.5|3727|3725.5|3725|3723.5|2512
1667992800000|2022-11-09 11:20:00|3727|3725.5|3724|3722.5|3727|3725.5|3724|3722.5|1727
1667993100000|2022-11-09 11:25:00|3725|3723.5|3726|3724.5|3727|3725.5|3723|3721.5|1864
1667993400000|2022-11-09 11:30:00|3727|3725.5|3724|3722.5|3727|3725.5|3723.5|3722|1124
1667993700000|2022-11-09 11:35:00|3723.5|3722|3726|3724.5|3726|3724.5|3723|3721.5|2185
1667994000000|2022-11-09 11:40:00|3725|3723.5|3725|3723.5|3726|3724.5|3725|3723.5|2261
1667994300000|2022-11-09 11:45:00|3724|3722.5|3724|3722.5|3724|3722.5|3723|3721.5|954
1667994600000|2022-11-09 11:50:00|3725|3723.5|3724|3722.5|3725|3723.5|3722|3720.5|2370
1667994900000|2022-11-09 11:55:00|3723|3721.5|3721|3719.5|3724|3722.5|3720|3718.5|3670
1667995200000|2022-11-09 12:00:00|3721.5|3720|3722|3720.5|3723|3721.5|3721|3719.5|5394
1667995500000|2022-11-09 12:05:00|3721|3719.5|3721|3719.5|3722|3720.5|3720|3718.5|2051
1667995800000|2022-11-09 12:10:00|3720|3718.5|3720|3718.5|3720|3718.5|3718|3716.5|1952
1667996100000|2022-11-09 12:15:00|3721|3719.5|3719|3717.5|3721|3719.5|3718|3716.5|2301
1667996400000|2022-11-09 12:20:00|3718|3716.5|3717|3715.5|3720|3718.5|3716|3714.5|3051
1667996700000|2022-11-09 12:25:00|3718|3716.5|3719|3717.5|3719|3717.5|3717|3715.5|2127
1667997000000|2022-11-09 12:30:00|3720|3718.5|3720|3718.5|3722|3720.5|3719|3717.5|1553
1667997300000|2022-11-09 12:35:00|3721|3719.5|3721|3719.5|3722|3720.5|3720|3718.5|1927
1667997600000|2022-11-09 12:40:00|3722|3720.5|3723|3721.5|3723|3721.5|3721|3719.5|1630
1667997900000|2022-11-09 12:45:00|3724|3722.5|3723|3721.5|3724|3722.5|3723|3721.5|1258
1667998200000|2022-11-09 12:50:00|3724|3722.5|3724|3722.5|3725|3723.5|3723|3721.5|2350
1667998500000|2022-11-09 12:55:00|3723|3721.5|3723|3721.5|3724|3722.5|3722|3720.5|1949
1667998800000|2022-11-09 13:00:00|3722|3720.5|3725|3723.5|3726|3724.5|3721|3719.5|2823
1667999100000|2022-11-09 13:05:00|3724|3722.5|3720|3718.5|3724|3722.5|3720|3718.5|2948
1667999400000|2022-11-09 13:10:00|3721|3719.5|3720|3718.5|3721|3719.5|3718|3716.5|5833
1667999700000|2022-11-09 13:15:00|3719|3717.5|3716|3714.5|3719|3717.5|3716|3714.5|8650
1668000000000|2022-11-09 13:20:00|3715|3713.5|3713|3711.5|3716|3714.5|3713|3711.5|6250
1668000300000|2022-11-09 13:25:00|3714|3712.5|3715|3713.5|3716|3714.5|3713|3711.5|4390
1668000600000|2022-11-09 13:30:00|3716|3714.5|3718|3716.5|3719|3717.5|3715|3713.5|4660
1668000900000|2022-11-09 13:35:00|3719|3717.5|3718|3716.5|3719|3717.5|3717|3715.5|2867
1668001200000|2022-11-09 13:40:00|3719|3717.5|3721|3719.5|3721|3719.5|3717|3715.5|1470
1668001500000|2022-11-09 13:45:00|3722|3720.5|3724|3722.5|3725|3723.5|3722|3720.5|2723
1668001800000|2022-11-09 13:50:00|3725|3723.5|3720|3718.5|3725|3723.5|3719|3717.5|2944
1668002100000|2022-11-09 13:55:00|3719|3717.5|3720|3718.5|3721|3719.5|3718|3716.5|2039
1668002400000|2022-11-09 14:00:00|3719|3717.5|3721|3719.5|3722|3720.5|3719|3717.5|2958
1668002700000|2022-11-09 14:05:00|3722|3720.5|3721|3719.5|3722|3720.5|3719|3717.5|1790
1668003000000|2022-11-09 14:10:00|3720.5|3719|3724|3722.5|3724|3722.5|3720|3718.5|2826
1668003300000|2022-11-09 14:15:00|3723|3721.5|3722|3720.5|3724|3722.5|3722|3720.5|2622
1668003600000|2022-11-09 14:20:00|3722.5|3721|3721|3719.5|3722.5|3721|3720|3718.5|4117
1668003900000|2022-11-09 14:25:00|3720|3718.5|3720|3718.5|3721|3719.5|3718|3716.5|3646
1668004200000|2022-11-09 14:30:00|3721|3719.5|3719|3717.5|3723|3721.5|3718|3716.5|12058
1668004500000|2022-11-09 14:35:00|3720|3718.5|3719|3717.5|3722|3720.5|3717|3715.5|6719
1668004800000|2022-11-09 14:40:00|3718|3716.5|3722|3720.5|3724|3722.5|3718|3716.5|13894
1668005100000|2022-11-09 14:45:00|3721|3719.5|3725|3723.5|3726|3724.5|3721|3719.5|3612
1668005400000|2022-11-09 14:50:00|3724|3722.5|3722|3720.5|3724|3722.5|3721|3719.5|3337
1668005700000|2022-11-09 14:55:00|3723|3721.5|3720|3718.5|3723|3721.5|3718|3716.5|4937
1668006000000|2022-11-09 15:00:00|3721|3719.5|3729|3727.5|3729|3727.5|3720|3718.5|15671
1668006300000|2022-11-09 15:05:00|3730|3728.5|3732|3730.5|3734|3732.5|3727|3725.5|27393
1668006600000|2022-11-09 15:10:00|3731.91|3730.41|3733.91|3732.41|3734.91|3733.41|3729.91|3728.41|17755
1668006900000|2022-11-09 15:15:00|3734.91|3733.41|3734.91|3733.41|3735.91|3734.41|3730.91|3729.41|11176
1668007200000|2022-11-09 15:20:00|3735.91|3734.41|3738.91|3737.41|3740.91|3739.41|3734.91|3733.41|12069
1668007500000|2022-11-09 15:25:00|3737.91|3736.41|3730.91|3729.41|3737.91|3736.41|3729.91|3728.41|6827
1668007800000|2022-11-09 15:30:00|3731.91|3730.41|3726.91|3725.41|3733.91|3732.41|3723.41|3721.91|10927
1668008100000|2022-11-09 15:35:00|3725.91|3724.41|3725.91|3724.41|3728.91|3727.41|3724.41|3722.91|10335
1668008400000|2022-11-09 15:40:00|3726.91|3725.41|3722.91|3721.41|3726.91|3725.41|3720.91|3719.41|14329
1668008700000|2022-11-09 15:45:00|3723.91|3722.41|3725.91|3724.41|3725.91|3724.41|3722.91|3721.41|3579
1668009000000|2022-11-09 15:50:00|3724.91|3723.41|3722.91|3721.41|3725.91|3724.41|3721.91|3720.41|5204
1668009300000|2022-11-09 15:55:00|3721.91|3720.41|3724.91|3723.41|3725.91|3724.41|3719.91|3718.41|5219
1668009600000|2022-11-09 16:00:00|3725.91|3724.41|3728.91|3727.41|3729.91|3728.41|3725.91|3724.41|9623
1668009900000|2022-11-09 16:05:00|3729.91|3728.41|3731.91|3730.41|3732.91|3731.41|3727.91|3726.41|6866
1668010200000|2022-11-09 16:10:00|3730.91|3729.41|3729.91|3728.41|3731.91|3730.41|3728.91|3727.41|7481
1668010500000|2022-11-09 16:15:00|3730.91|3729.41|3731.91|3730.41|3732.91|3731.41|3730.91|3729.41|7511
1668010800000|2022-11-09 16:20:00|3732.91|3731.41|3729.91|3728.41|3733.91|3732.41|3728.91|3727.41|10158
1668011100000|2022-11-09 16:25:00|3730.91|3729.41|3731.91|3730.41|3733.91|3732.41|3730.91|3729.41|16876
1668011400000|2022-11-09 16:30:00|3730.91|3729.41|3728.91|3727.41|3731.91|3730.41|3726.91|3725.41|28607
1668011700000|2022-11-09 16:35:00|3729.91|3728.41|3729.91|3728.41|3730.91|3729.41|3727.91|3726.41|20907
1668012000000|2022-11-09 16:40:00|3728.91|3727.41|3735.91|3734.41|3736.91|3735.41|3728.91|3727.41|12078
1668012300000|2022-11-09 16:45:00|3736.91|3735.41|3734.91|3733.41|3736.91|3735.41|3733.91|3732.41|7816
1668012600000|2022-11-09 16:50:00|3733.91|3732.41|3733.91|3732.41|3735.91|3734.41|3732.91|3731.41|3888
1668012900000|2022-11-09 16:55:00|3734.91|3733.41|3732.91|3731.41|3734.91|3733.41|3730.91|3729.41|6411
1668013200000|2022-11-09 17:00:00|3731.91|3730.41|3731.91|3730.41|3733.91|3732.41|3730.91|3729.41|4644
1668013500000|2022-11-09 17:05:00|3730.91|3729.41|3729.91|3728.41|3731.91|3730.41|3728.91|3727.41|2956
1668013800000|2022-11-09 17:10:00|3728.91|3727.41|3728.91|3727.41|3729.91|3728.41|3727.91|3726.41|1139
1668014100000|2022-11-09 17:15:00|3727.91|3726.41|3728.91|3727.41|3729.91|3728.41|3726.91|3725.41|2662
1668014400000|2022-11-09 17:20:00|3729.91|3728.41|3726.91|3725.41|3729.91|3728.41|3726.91|3725.41|1730
1668014700000|2022-11-09 17:25:00|3727.91|3726.41|3727.91|3726.41|3727.91|3726.41|3725.91|3724.41|2074
1668015000000|2022-11-09 17:30:00|3726.91|3725.41|3729.91|3728.41|3729.91|3728.41|3726.91|3725.41|2046
1668015300000|2022-11-09 17:35:00|3729.41|3727.91|3724.91|3723.41|3729.91|3728.41|3724.91|3723.41|972
1668015600000|2022-11-09 17:40:00|3725.91|3724.41|3724.91|3723.41|3725.91|3724.41|3723.91|3722.41|863
1668015900000|2022-11-09 17:45:00|3723.91|3722.41|3726.91|3725.41|3726.91|3725.41|3723.91|3722.41|808
1668016200000|2022-11-09 17:50:00|3727.41|3725.91|3725.91|3724.41|3727.91|3726.41|3725.91|3724.41|1736
1668016500000|2022-11-09 17:55:00|3724.91|3723.41|3727.91|3726.41|3727.91|3726.41|3724.91|3723.41|1204
1668016800000|2022-11-09 18:00:00|3726.91|3725.41|3724.91|3723.41|3729.91|3728.41|3722.91|3721.41|3132
1668017100000|2022-11-09 18:05:00|3723.91|3722.41|3725.91|3724.41|3725.91|3724.41|3722.91|3721.41|1084
1668017400000|2022-11-09 18:10:00|3724.91|3723.41|3724.91|3723.41|3725.91|3724.41|3720.91|3719.41|3014
1668017700000|2022-11-09 18:15:00|3723.91|3722.41|3723.91|3722.41|3725.41|3723.91|3722.91|3721.41|780
1668018000000|2022-11-09 18:20:00|3722.91|3721.41|3721.91|3720.41|3724.91|3723.41|3721.91|3720.41|726
1668018300000|2022-11-09 18:25:00|3720.91|3719.41|3720.91|3719.41|3723.91|3722.41|3719.91|3718.41|1092
1668018600000|2022-11-09 18:30:00|3719.91|3718.41|3714.91|3713.41|3719.91|3718.41|3714.91|3713.41|2890
1668018900000|2022-11-09 18:35:00|3713.91|3712.41|3712.91|3711.41|3714.91|3713.41|3711.91|3710.41|2465
1668019200000|2022-11-09 18:40:00|3711.91|3710.41|3713.91|3712.41|3714.91|3713.41|3711.91|3710.41|952
1668019500000|2022-11-09 18:45:00|3713.41|3711.91|3712.91|3711.41|3713.91|3712.41|3710.91|3709.41|1068
1668019800000|2022-11-09 18:50:00|3711.91|3710.41|3711.91|3710.41|3712.91|3711.41|3710.91|3709.41|778
1668020100000|2022-11-09 18:55:00|3712.91|3711.41|3714.41|3712.91|3714.91|3713.41|3710.91|3709.41|1296
1668020400000|2022-11-09 19:00:00|3714.91|3713.41|3714.91|3713.41|3715.91|3714.41|3712.91|3711.41|799
1668020700000|2022-11-09 19:05:00|3714.41|3712.91|3717.91|3716.41|3718.91|3717.41|3713.91|3712.41|647
1668021000000|2022-11-09 19:10:00|3718.91|3717.41|3718.91|3717.41|3718.91|3717.41|3715.91|3714.41|979
1668021300000|2022-11-09 19:15:00|3718.41|3716.91|3717.91|3716.41|3718.91|3717.41|3716.91|3715.41|629
1668021600000|2022-11-09 19:20:00|3716.91|3715.41|3715.91|3714.41|3717.91|3716.41|3714.91|3713.41|570
1668021900000|2022-11-09 19:25:00|3716.91|3715.41|3715.91|3714.41|3717.91|3716.41|3715.91|3714.41|762
1668022200000|2022-11-09 19:30:00|3716.91|3715.41|3711.41|3709.91|3716.91|3715.41|3710.91|3709.41|1636
1668022500000|2022-11-09 19:35:00|3711.91|3710.41|3709.91|3708.41|3711.91|3710.41|3708.91|3707.41|1408
1668022800000|2022-11-09 19:40:00|3708.91|3707.41|3712.91|3711.41|3712.91|3711.41|3708.91|3707.41|731
1668023100000|2022-11-09 19:45:00|3712.41|3710.91|3709.91|3708.41|3713.91|3712.41|3707.91|3706.41|1352
1668023400000|2022-11-09 19:50:00|3708.91|3707.41|3707.91|3706.41|3709.91|3708.41|3706.91|3705.41|1527
1668023700000|2022-11-09 19:55:00|3706.91|3705.41|3707.91|3706.41|3707.91|3706.41|3706.91|3705.41|1844
1668024000000|2022-11-09 20:00:00|3707.41|3705.91|3711.91|3710.41|3711.91|3710.41|3706.91|3705.41|622
1668024300000|2022-11-09 20:05:00|3712.41|3710.91|3714.91|3713.41|3715.91|3714.41|3711.91|3710.41|1641
1668024600000|2022-11-09 20:10:00|3713.91|3712.41|3711.91|3710.41|3714.91|3713.41|3711.91|3710.41|998
1668024900000|2022-11-09 20:15:00|3710.91|3709.41|3711.91|3710.41|3711.91|3710.41|3709.91|3708.41|720
1668025200000|2022-11-09 20:20:00|3710.91|3709.41|3709.91|3708.41|3711.91|3710.41|3709.91|3708.41|804
1668025500000|2022-11-09 20:25:00|3709.41|3707.91|3709.91|3708.41|3710.91|3709.41|3708.91|3707.41|732
1668025800000|2022-11-09 20:30:00|3710.41|3708.91|3710.91|3709.41|3710.91|3709.41|3705.91|3704.41|1300
1668026100000|2022-11-09 20:35:00|3709.91|3708.41|3706.91|3705.41|3710.91|3709.41|3706.91|3705.41|1313
1668026400000|2022-11-09 20:40:00|3705.91|3704.41|3704.91|3703.41|3706.91|3705.41|3704.91|3703.41|1253
1668026700000|2022-11-09 20:45:00|3705.91|3704.41|3702.91|3701.41|3705.91|3704.41|3702.91|3701.41|2521
1668027000000|2022-11-09 20:50:00|3704.91|3703.41|3703.91|3702.41|3707.91|3706.41|3703.91|3702.41|4180
1668027300000|2022-11-09 20:55:00|3703.41|3701.91|3700.91|3699.41|3704.41|3702.91|3700.91|3699.41|5549
1668027600000|2022-11-09 21:00:00|3701.36|3698.36|3704.76|3701.76|3704.96|3701.96|3700.56|3697.56|836
1668027900000|2022-11-09 21:05:00|3704.56|3701.56|3703.06|3700.06|3705.16|3702.16|3702.86|3699.86|0
1668028200000|2022-11-09 21:10:00|3703.16|3700.16|3703.66|3700.66|3704.36|3701.36|3702.66|3699.66|0
1668028500000|2022-11-09 21:15:00|3703.46|3700.46|3700.76|3697.76|3703.66|3700.66|3700.36|3697.36|0
1668028800000|2022-11-09 21:20:00|3700.56|3697.56|3702.86|3699.86|3703.26|3700.26|3700.56|3697.56|0
1668029100000|2022-11-09 21:25:00|3702.96|3699.96|3702.46|3699.46|3703.26|3700.26|3702.26|3699.26|0
1668029400000|2022-11-09 21:30:00|3702.26|3699.26|3702.26|3699.26|3703.16|3700.16|3702.06|3699.06|0
1668029700000|2022-11-09 21:35:00|3702.46|3699.46|3701.66|3698.66|3702.46|3699.46|3700.36|3697.36|0
1668030000000|2022-11-09 21:40:00|3700.96|3697.96|3701.36|3698.36|3703.26|3700.26|3700.96|3697.96|0
1668030300000|2022-11-09 21:45:00|3701.66|3698.66|3703.96|3700.96|3704.46|3701.46|3701.66|3698.66|0
1668030600000|2022-11-09 21:50:00|3704.06|3701.06|3704.36|3701.36|3705.16|3702.16|3703.46|3700.46|0
1668030900000|2022-11-09 21:55:00|3704.56|3701.56|3703.06|3700.06|3705.16|3702.16|3702.06|3699.06|0
1668031200000|2022-11-09 22:00:00|3702.76|3699.76|3702.46|3699.46|3703.26|3700.26|3702.46|3699.46|0
1668031500000|2022-11-09 22:05:00|3702.36|3699.36|3701.66|3698.66|3702.46|3699.46|3701.56|3698.56|0
1668031800000|2022-11-09 22:10:00|3701.56|3698.56|3701.16|3698.16|3701.66|3698.66|3700.56|3697.56|0
1668032100000|2022-11-09 22:15:00|3701.26|3698.26|3700.96|3697.96|3701.26|3698.26|3700.96|3697.96|0
1668032400000|2022-11-09 22:20:00|3701.06|3698.06|3701.06|3698.06|3701.06|3698.06|3701.06|3698.06|0
1668032700000|2022-11-09 22:25:00|3700.76|3697.76|3700.66|3697.66|3700.96|3697.96|3700.56|3697.56|0
1668033000000|2022-11-09 22:30:00|3700.86|3697.86|3701.16|3698.16|3701.16|3698.16|3700.86|3697.86|0
1668033600000|2022-11-09 22:40:00|3700.96|3697.96|3700.66|3697.66|3700.96|3697.96|3700.66|3697.66|0
1668033900000|2022-11-09 22:45:00|3700.56|3697.56|3700.46|3697.46|3700.56|3697.56|3700.36|3697.36|0
1668034200000|2022-11-09 22:50:00|3700.66|3697.66|3700.56|3697.56|3700.66|3697.66|3700.46|3697.46|0
1668034500000|2022-11-09 22:55:00|3700.86|3697.86|3702.46|3699.46|3702.46|3699.46|3700.86|3697.86|0
1668034800000|2022-11-09 23:00:00|3703.16|3700.16|3703.46|3700.46|3705.96|3702.96|3703.16|3700.16|0
1668035100000|2022-11-09 23:05:00|3703.76|3700.76|3703.26|3700.26|3704.96|3701.96|3702.86|3699.86|0
1668035400000|2022-11-09 23:10:00|3703.36|3700.36|3701.36|3698.36|3703.66|3700.66|3701.36|3698.36|0
1668035700000|2022-11-09 23:15:00|3701.66|3698.66|3702.86|3699.86|3703.06|3700.06|3700.76|3697.76|0
1668036000000|2022-11-09 23:20:00|3702.96|3699.96|3702.26|3699.26|3703.96|3700.96|3702.26|3699.26|0
1668036300000|2022-11-09 23:25:00|3702.36|3699.36|3702.66|3699.66|3703.66|3700.66|3701.96|3698.96|0
1668036600000|2022-11-09 23:30:00|3702.86|3699.86|3702.46|3699.46|3703.06|3700.06|3701.66|3698.66|0
1668036900000|2022-11-09 23:35:00|3702.26|3699.26|3701.86|3698.86|3702.86|3699.86|3701.66|3698.66|0
1668037200000|2022-11-09 23:40:00|3701.76|3698.76|3702.06|3699.06|3702.46|3699.46|3701.36|3698.36|0
1668037500000|2022-11-09 23:45:00|3702.26|3699.26|3703.96|3700.96|3703.96|3700.96|3702.16|3699.16|0
1668037800000|2022-11-09 23:50:00|3703.66|3700.66|3702.66|3699.66|3703.96|3700.96|3702.46|3699.46|0
1668038100000|2022-11-09 23:55:00|3702.86|3699.86|3703.66|3700.66|3703.96|3700.96|3702.46|3699.46|0
1668038400000|2022-11-10 00:00:00|3703.26|3700.26|3703.06|3700.06|3703.96|3700.96|3702.46|3699.46|0
1668038700000|2022-11-10 00:05:00|3702.86|3699.86|3704.76|3701.76|3704.96|3701.96|3702.66|3699.66|0
1668039000000|2022-11-10 00:10:00|3704.96|3701.96|3702.36|3699.36|3705.56|3702.56|3702.36|3699.36|0
1668039300000|2022-11-10 00:15:00|3702.16|3699.16|3706.16|3704.16|3707.16|3705.16|3702.16|3699.16|610
1668039600000|2022-11-10 00:20:00|3707.16|3705.16|3706.16|3704.16|3708.16|3706.16|3706.16|3704.16|319
1668039900000|2022-11-10 00:25:00|3706.66|3704.66|3706.16|3704.16|3707.66|3705.66|3706.16|3704.16|183
1668040200000|2022-11-10 00:30:00|3705.16|3703.16|3704.16|3702.16|3706.16|3704.16|3704.16|3702.16|218
1668040500000|2022-11-10 00:35:00|3703.16|3701.16|3706.16|3704.16|3706.16|3704.16|3703.16|3701.16|215
1668040800000|2022-11-10 00:40:00|3707.16|3705.16|3706.16|3704.16|3707.16|3705.16|3705.16|3703.16|77
1668041100000|2022-11-10 00:45:00|3707.16|3705.16|3705.16|3703.16|3707.16|3705.16|3705.16|3703.16|59
1668041400000|2022-11-10 00:50:00|3704.16|3702.16|3704.16|3702.16|3705.16|3703.16|3704.16|3702.16|72
1668041700000|2022-11-10 00:55:00|3703.16|3701.16|3704.16|3702.16|3704.16|3702.16|3702.16|3700.16|570
1668042000000|2022-11-10 01:00:00|3704.66|3702.66|3707.16|3705.16|3707.16|3705.16|3704.66|3702.66|148
1668042300000|2022-11-10 01:05:00|3708.16|3706.16|3707.16|3705.16|3709.16|3707.16|3706.16|3704.16|322
1668042600000|2022-11-10 01:10:00|3706.16|3704.16|3708.16|3706.16|3709.16|3707.16|3706.16|3704.16|185
1668042900000|2022-11-10 01:15:00|3707.16|3705.16|3709.16|3707.16|3709.66|3707.66|3707.16|3705.16|127
1668043200000|2022-11-10 01:20:00|3708.16|3706.16|3708.16|3706.16|3708.16|3706.16|3706.66|3704.66|146
1668043500000|2022-11-10 01:25:00|3707.16|3705.16|3708.16|3706.16|3709.16|3707.16|3707.16|3705.16|72
1668043800000|2022-11-10 01:30:00|3707.16|3705.16|3708.16|3706.16|3708.16|3706.16|3706.16|3704.16|111
1668044100000|2022-11-10 01:35:00|3708.66|3706.66|3707.16|3705.16|3709.16|3707.16|3706.16|3704.16|288
1668044400000|2022-11-10 01:40:00|3706.16|3704.16|3706.16|3704.16|3707.16|3705.16|3706.16|3704.16|104
1668044700000|2022-11-10 01:45:00|3705.16|3703.16|3706.16|3704.16|3706.16|3704.16|3704.16|3702.16|121
1668045000000|2022-11-10 01:50:00|3705.16|3703.16|3708.16|3706.16|3709.16|3707.16|3705.16|3703.16|110
1668045300000|2022-11-10 01:55:00|3709.16|3707.16|3706.16|3704.16|3709.16|3707.16|3706.16|3704.16|66
1668045600000|2022-11-10 02:00:00|3707.16|3705.16|3705.66|3703.66|3707.16|3705.16|3705.16|3703.16|35
1668045900000|2022-11-10 02:05:00|3706.16|3704.16|3704.16|3702.16|3706.16|3704.16|3702.16|3700.16|126
1668046200000|2022-11-10 02:10:00|3703.66|3701.66|3702.16|3700.16|3704.16|3702.16|3702.16|3700.16|31
1668046500000|2022-11-10 02:15:00|3703.16|3701.16|3703.16|3701.16|3703.16|3701.16|3701.16|3699.16|56
1668046800000|2022-11-10 02:20:00|3702.16|3700.16|3702.16|3700.16|3704.16|3702.16|3702.16|3700.16|83
1668047100000|2022-11-10 02:25:00|3701.66|3699.66|3703.16|3701.16|3704.16|3702.16|3701.66|3699.66|158
1668047400000|2022-11-10 02:30:00|3704.16|3702.16|3703.16|3701.16|3704.16|3702.16|3703.16|3701.16|262
1668047700000|2022-11-10 02:35:00|3704.16|3702.16|3704.16|3702.16|3704.16|3702.16|3703.16|3701.16|102
1668048000000|2022-11-10 02:40:00|3703.66|3701.66|3704.16|3702.16|3704.16|3702.16|3702.16|3700.16|61
1668048300000|2022-11-10 02:45:00|3703.16|3701.16|3702.16|3700.16|3703.16|3701.16|3700.16|3698.16|100
1668048600000|2022-11-10 02:50:00|3703.16|3701.16|3703.16|3701.16|3703.16|3701.16|3701.16|3699.16|106
1668048900000|2022-11-10 02:55:00|3702.66|3700.66|3704.16|3702.16|3704.16|3702.16|3702.66|3700.66|152
1668049200000|2022-11-10 03:00:00|3703.16|3701.16|3704.16|3702.16|3705.16|3703.16|3702.16|3700.16|32
1668049500000|2022-11-10 03:05:00|3705.16|3703.16|3706.16|3704.16|3707.16|3705.16|3704.16|3702.16|57
1668049800000|2022-11-10 03:10:00|3707.16|3705.16|3707.16|3705.16|3707.16|3705.16|3706.16|3704.16|92
1668050100000|2022-11-10 03:15:00|3706.16|3704.16|3706.16|3704.16|3707.16|3705.16|3705.16|3703.16|25
1668050400000|2022-11-10 03:20:00|3706.66|3704.66|3706.16|3704.16|3707.16|3705.16|3706.16|3704.16|5
1668050700000|2022-11-10 03:25:00|3705.16|3703.16|3705.16|3703.16|3706.16|3704.16|3705.16|3703.16|17
1668051000000|2022-11-10 03:30:00|3705.66|3703.66|3706.16|3704.16|3707.16|3705.16|3705.16|3703.16|10
1668051300000|2022-11-10 03:35:00|3706.66|3704.66|3707.16|3705.16|3707.16|3705.16|3706.16|3704.16|4
1668051600000|2022-11-10 03:40:00|||||||||25
1668051900000|2022-11-10 03:45:00|3707.66|3705.66|3708.16|3706.16|3708.16|3706.16|3706.16|3704.16|62
1668052200000|2022-11-10 03:50:00|3707.16|3705.16|3707.16|3705.16|3708.16|3706.16|3707.16|3705.16|27
1668052500000|2022-11-10 03:55:00|3706.16|3704.16|3707.16|3705.16|3707.66|3705.66|3706.16|3704.16|62
1668052800000|2022-11-10 04:00:00|3706.16|3704.16|3706.16|3704.16|3707.16|3705.16|3706.16|3704.16|33
1668053100000|2022-11-10 04:05:00|||||||||2
1668053400000|2022-11-10 04:10:00|3706.66|3704.66|3706.16|3704.16|3706.66|3704.66|3706.16|3704.16|7
1668053700000|2022-11-10 04:15:00|3705.16|3703.16|3705.16|3703.16|3706.16|3704.16|3705.16|3703.16|28
1668054000000|2022-11-10 04:20:00|3706.16|3704.16|3707.16|3705.16|3707.16|3705.16|3705.16|3703.16|185
1668054300000|2022-11-10 04:25:00|3707.66|3705.66|3706.16|3704.16|3708.16|3706.16|3706.16|3704.16|76
1668054600000|2022-11-10 04:30:00|3706.66|3704.66|3707.16|3705.16|3707.16|3705.16|3706.16|3704.16|18
1668054900000|2022-11-10 04:35:00|3708.16|3706.16|3706.66|3704.66|3708.16|3706.16|3706.16|3704.16|46
1668055200000|2022-11-10 04:40:00|3707.16|3705.16|3706.16|3704.16|3707.16|3705.16|3706.16|3704.16|12
1668055500000|2022-11-10 04:45:00|3705.16|3703.16|3705.16|3703.16|3705.16|3703.16|3705.16|3703.16|50
1668055800000|2022-11-10 04:50:00|3705.66|3703.66|3708.16|3706.16|3708.16|3706.16|3705.66|3703.66|48
1668056100000|2022-11-10 04:55:00|3707.66|3705.66|3708.16|3706.16|3708.16|3706.16|3707.16|3705.16|92
1668056400000|2022-11-10 05:00:00|3707.66|3705.66|3707.66|3705.66|3708.16|3706.16|3706.16|3704.16|109
1668056700000|2022-11-10 05:05:00|3707.16|3705.16|3711.16|3709.16|3711.16|3709.16|3707.16|3705.16|153
1668057000000|2022-11-10 05:10:00|3710.16|3708.16|3709.16|3707.16|3711.16|3709.16|3709.16|3707.16|175
1668057300000|2022-11-10 05:15:00|3710.16|3708.16|3710.16|3708.16|3710.16|3708.16|3709.16|3707.16|247
1668057600000|2022-11-10 05:20:00|3709.16|3707.16|3710.16|3708.16|3710.16|3708.16|3709.16|3707.16|22
1668057900000|2022-11-10 05:25:00|3709.66|3707.66|3709.66|3707.66|3710.16|3708.16|3709.16|3707.16|60
1668058200000|2022-11-10 05:30:00|3709.16|3707.16|3709.16|3707.16|3709.66|3707.66|3709.16|3707.16|13
1668058500000|2022-11-10 05:35:00|3710.16|3708.16|3709.16|3707.16|3710.16|3708.16|3709.16|3707.16|60
1668058800000|2022-11-10 05:40:00|3708.16|3706.16|3709.16|3707.16|3709.16|3707.16|3708.16|3706.16|24
1668059100000|2022-11-10 05:45:00|||||||||21
1668059400000|2022-11-10 05:50:00|3708.16|3706.16|3708.66|3706.66|3709.16|3707.16|3708.16|3706.16|141
1668059700000|2022-11-10 05:55:00|3708.16|3706.16|3709.16|3707.16|3710.16|3708.16|3708.16|3706.16|135
1668060000000|2022-11-10 06:00:00|3709.66|3707.66|3710.16|3708.16|3710.16|3708.16|3708.16|3706.16|59
1668060300000|2022-11-10 06:05:00|3709.16|3707.16|3709.16|3707.16|3710.16|3708.16|3709.16|3707.16|67
1668060600000|2022-11-10 06:10:00|3710.16|3708.16|3710.16|3708.16|3710.16|3708.16|3709.16|3707.16|79
1668060900000|2022-11-10 06:15:00|3711.16|3709.16|3709.16|3707.16|3711.16|3709.16|3709.16|3707.16|92
1668061200000|2022-11-10 06:20:00|3708.16|3706.16|3708.16|3706.16|3709.16|3707.16|3708.16|3706.16|96
1668061500000|2022-11-10 06:25:00|3707.66|3705.66|3706.16|3704.16|3708.16|3706.16|3706.16|3704.16|57
1668061800000|2022-11-10 06:30:00|3707.16|3705.16|3704.16|3702.16|3707.16|3705.16|3703.16|3701.16|472
1668062100000|2022-11-10 06:35:00|3705.16|3703.16|3705.66|3703.66|3706.16|3704.16|3704.66|3702.66|186
1668062400000|2022-11-10 06:40:00|3706.16|3704.16|3706.16|3704.16|3706.16|3704.16|3705.16|3703.16|91
1668062700000|2022-11-10 06:45:00|||||||||28
1668063000000|2022-11-10 06:50:00|3707.16|3705.16|3707.16|3705.16|3707.16|3705.16|3707.16|3705.16|393
1668063300000|2022-11-10 06:55:00|3708.16|3706.16|3707.16|3705.16|3708.16|3706.16|3707.16|3705.16|458
1668063600000|2022-11-10 07:00:00|3706.91|3705.41|3712.91|3711.41|3712.91|3711.41|3706.91|3705.41|1426
1668063900000|2022-11-10 07:05:00|3713.41|3711.91|3713.91|3712.41|3714.91|3713.41|3712.91|3711.41|1540
1668064200000|2022-11-10 07:10:00|3712.91|3711.41|3712.91|3711.41|3713.91|3712.41|3711.91|3710.41|985
1668064500000|2022-11-10 07:15:00|3713.91|3712.41|3713.91|3712.41|3715.91|3714.41|3713.91|3712.41|539
1668064800000|2022-11-10 07:20:00|3713.41|3711.91|3710.91|3709.41|3713.91|3712.41|3710.91|3709.41|976
1668065100000|2022-11-10 07:25:00|3710.41|3708.91|3708.91|3707.41|3710.91|3709.41|3708.91|3707.41|925
1668065400000|2022-11-10 07:30:00|3707.91|3706.41|3708.91|3707.41|3709.91|3708.41|3706.91|3705.41|2724
1668065700000|2022-11-10 07:35:00|3709.91|3708.41|3709.91|3708.41|3709.91|3708.41|3708.91|3707.41|848
1668066000000|2022-11-10 07:40:00|3708.91|3707.41|3710.91|3709.41|3711.91|3710.41|3708.91|3707.41|1181
1668066300000|2022-11-10 07:45:00|3711.91|3710.41|3709.91|3708.41|3711.91|3710.41|3708.91|3707.41|669
1668066600000|2022-11-10 07:50:00|3710.91|3709.41|3708.91|3707.41|3711.41|3709.91|3708.91|3707.41|1278
1668066900000|2022-11-10 07:55:00|3709.91|3708.41|3708.91|3707.41|3709.91|3708.41|3707.91|3706.41|1827
1668067200000|2022-11-10 08:00:00|3707.91|3706.41|3708.91|3707.41|3711.91|3710.41|3705.91|3704.41|10276
1668067500000|2022-11-10 08:05:00|3707.91|3706.41|3714.91|3713.41|3715.91|3714.41|3707.91|3706.41|6119
1668067800000|2022-11-10 08:10:00|3715.91|3714.41|3711.91|3710.41|3715.91|3714.41|3711.91|3710.41|3624
1668068100000|2022-11-10 08:15:00|3712.91|3711.41|3719.91|3718.41|3719.91|3718.41|3711.91|3710.41|4553
1668068400000|2022-11-10 08:20:00|3720.91|3719.41|3716.91|3715.41|3720.91|3719.41|3716.91|3715.41|3159
1668068700000|2022-11-10 08:25:00|3717.91|3716.41|3718.91|3717.41|3720.91|3719.41|3715.91|3714.41|4370
1668069000000|2022-11-10 08:30:00|3717.91|3716.41|3721.91|3720.41|3721.91|3720.41|3717.91|3716.41|5263
1668069300000|2022-11-10 08:35:00|3720.91|3719.41|3724.91|3723.41|3724.91|3723.41|3720.91|3719.41|2481
1668069600000|2022-11-10 08:40:00|3725.1|3723.6|3724.1|3722.6|3726.1|3724.6|3723.1|3721.6|5523
1668069900000|2022-11-10 08:45:00|3725.1|3723.6|3721.1|3719.6|3725.1|3723.6|3721.1|3719.6|2546
1668070200000|2022-11-10 08:50:00|3720.1|3718.6|3718.1|3716.6|3720.1|3718.6|3718.1|3716.6|2634
1668070500000|2022-11-10 08:55:00|3719.1|3717.6|3714.1|3712.6|3719.1|3717.6|3714.1|3712.6|3904
1668070800000|2022-11-10 09:00:00|3715.1|3713.6|3714.1|3712.6|3716.1|3714.6|3713.1|3711.6|4339
1668071100000|2022-11-10 09:05:00|3713.1|3711.6|3718.1|3716.6|3719.1|3717.6|3712.1|3710.6|6921
1668071400000|2022-11-10 09:10:00|3719.1|3717.6|3719.1|3717.6|3721.1|3719.6|3719.1|3717.6|2599
1668071700000|2022-11-10 09:15:00|3720.1|3718.6|3720.1|3718.6|3722.1|3720.6|3719.1|3717.6|2772
1668072000000|2022-11-10 09:20:00|3721.1|3719.6|3724.1|3722.6|3725.1|3723.6|3721.1|3719.6|5563
1668072300000|2022-11-10 09:25:00|3723.1|3721.6|3725.1|3723.6|3725.1|3723.6|3723.1|3721.6|2332
1668072600000|2022-11-10 09:30:00|3724.1|3722.6|3724.1|3722.6|3724.1|3722.6|3724.1|3722.6|4911
1668072900000|2022-11-10 09:35:00|3725.1|3723.6|3726.1|3724.6|3727.1|3725.6|3725.1|3723.6|2511
1668073200000|2022-11-10 09:40:00|3727.1|3725.6|3723.1|3721.6|3727.1|3725.6|3722.1|3720.6|3865
1668073500000|2022-11-10 09:45:00|3724.1|3722.6|3723.1|3721.6|3724.1|3722.6|3723.1|3721.6|2094
1668073800000|2022-11-10 09:50:00|3724.1|3722.6|3723.1|3721.6|3725.1|3723.6|3723.1|3721.6|2522
1668074100000|2022-11-10 09:55:00|3724.1|3722.6|3723.1|3721.6|3724.1|3722.6|3722.1|3720.6|2535
1668074400000|2022-11-10 10:00:00|3722.1|3720.6|3722.1|3720.6|3724.1|3722.6|3722.1|3720.6|3224
1668074700000|2022-11-10 10:05:00|3723.1|3721.6|3723.1|3721.6|3723.1|3721.6|3722.1|3720.6|1828
1668075000000|2022-11-10 10:10:00|3722.6|3721.1|3720.1|3718.6|3723.1|3721.6|3719.1|3717.6|4654
1668075300000|2022-11-10 10:15:00|3718.1|3716.6|3717.1|3715.6|3718.1|3716.6|3716.1|3714.6|3111
1668075600000|2022-11-10 10:20:00|3716.1|3714.6|3718.1|3716.6|3719.1|3717.6|3716.1|3714.6|1991
1668075900000|2022-11-10 10:25:00|3717.1|3715.6|3721.1|3719.6|3721.1|3719.6|3716.1|3714.6|4165
1668076200000|2022-11-10 10:30:00|3720.1|3718.6|3720.1|3718.6|3720.1|3718.6|3719.1|3717.6|880
1668076500000|2022-11-10 10:35:00|3719.1|3717.6|3719.1|3717.6|3719.1|3717.6|3718.1|3716.6|1367
1668076800000|2022-11-10 10:40:00|3720.1|3718.6|3721.1|3719.6|3721.1|3719.6|3719.1|3717.6|1606
1668077100000|2022-11-10 10:45:00|3720.1|3718.6|3716.1|3714.6|3721.1|3719.6|3716.1|3714.6|4274
1668077400000|2022-11-10 10:50:00|3715.1|3713.6|3715.1|3713.6|3716.6|3715.1|3715.1|3713.6|13666
1668077700000|2022-11-10 10:55:00|3716.1|3714.6|3727.1|3725.6|3728.1|3726.6|3716.1|3714.6|12081
1668078000000|2022-11-10 11:00:00|3726.1|3724.6|3720.1|3718.6|3728.1|3726.6|3716.1|3714.6|18280
1668078300000|2022-11-10 11:05:00|3721.1|3719.6|3721.1|3719.6|3722.1|3720.6|3719.1|3717.6|4029
1668078600000|2022-11-10 11:10:00|3722.1|3720.6|3723.1|3721.6|3724.1|3722.6|3721.1|3719.6|1618
1668078900000|2022-11-10 11:15:00|3723.6|3722.1|3723.1|3721.6|3725.1|3723.6|3723.1|3721.6|1516
1668079200000|2022-11-10 11:20:00|3724.1|3722.6|3728.1|3726.6|3728.1|3726.6|3724.1|3722.6|3562
1668079500000|2022-11-10 11:25:00|3729.1|3727.6|3727.1|3725.6|3730.1|3728.6|3726.1|3724.6|5834
1668079800000|2022-11-10 11:30:00|3726.1|3724.6|3725.1|3723.6|3726.1|3724.6|3724.1|3722.6|1774
1668080100000|2022-11-10 11:35:00|3726.1|3724.6|3728.1|3726.6|3728.1|3726.6|3724.1|3722.6|2179
1668080400000|2022-11-10 11:40:00|3729.1|3727.6|3729.1|3727.6|3731.1|3729.6|3729.1|3727.6|4761
1668080700000|2022-11-10 11:45:00|3730.1|3728.6|3727.1|3725.6|3730.1|3728.6|3727.1|3725.6|2111
1668081000000|2022-11-10 11:50:00|3726.1|3724.6|3726.1|3724.6|3727.1|3725.6|3724.1|3722.6|2526
1668081300000|2022-11-10 11:55:00|3725.1|3723.6|3725.1|3723.6|3726.1|3724.6|3724.1|3722.6|1620
1668081600000|2022-11-10 12:00:00|3724.1|3722.6|3725.1|3723.6|3725.1|3723.6|3724.1|3722.6|1952
1668081900000|2022-11-10 12:05:00|3726.1|3724.6|3726.1|3724.6|3727.1|3725.6|3725.1|3723.6|2504
1668082200000|2022-11-10 12:10:00|3727.1|3725.6|3727.1|3725.6|3728.1|3726.6|3727.1|3725.6|2521
1668082500000|2022-11-10 12:15:00|3727.6|3726.1|3725.1|3723.6|3727.6|3726.1|3725.1|3723.6|4397
1668082800000|2022-11-10 12:20:00|3726.1|3724.6|3725.1|3723.6|3726.1|3724.6|3724.1|3722.6|1103
1668083100000|2022-11-10 12:25:00|3726.1|3724.6|3725.1|3723.6|3726.1|3724.6|3725.1|3723.6|1323
1668083400000|2022-11-10 12:30:00|||||||||1029
1668083700000|2022-11-10 12:35:00|3724.1|3722.6|3726.1|3724.6|3727.1|3725.6|3724.1|3722.6|2205
1668084000000|2022-11-10 12:40:00|3726.27|3724.77|3729.27|3727.77|3729.27|3727.77|3726.27|3724.77|4444
1668084300000|2022-11-10 12:45:00|3728.27|3726.77|3727.27|3725.77|3728.27|3726.77|3727.27|3725.77|9848
1668084600000|2022-11-10 12:50:00|3728.27|3726.77|3729.27|3727.77|3730.27|3728.77|3728.27|3726.77|10210
1668084900000|2022-11-10 12:55:00|3730.27|3728.77|3732.27|3730.77|3732.27|3730.77|3729.27|3727.77|5924
1668085200000|2022-11-10 13:00:00|3731.27|3729.77|3734.27|3732.77|3734.27|3732.77|3731.27|3729.77|3313
1668085500000|2022-11-10 13:05:00|3733.27|3731.77|3732.27|3730.77|3733.27|3731.77|3731.27|3729.77|4308
1668085800000|2022-11-10 13:10:00|3733.27|3731.77|3736.27|3734.77|3737.27|3735.77|3732.27|3730.77|6164
1668086100000|2022-11-10 13:15:00|3735.27|3733.77|3734.27|3732.77|3736.27|3734.77|3733.27|3731.77|3959
1668086400000|2022-11-10 13:20:00|3735.27|3733.77|3734.27|3732.77|3736.27|3734.77|3733.27|3731.77|3663
1668086700000|2022-11-10 13:25:00|3733.27|3731.77|3735.27|3733.77|3735.77|3734.27|3731.77|3730.27|8468
1668087000000|2022-11-10 13:30:00|3728.27|3726.77|3799.27|3797.77|3802.27|3800.77|3728.27|3726.77|71648
1668087300000|2022-11-10 13:35:00|3798.27|3796.77|3815.27|3813.77|3821.27|3819.77|3797.27|3795.77|58143
1668087600000|2022-11-10 13:40:00|3816.27|3814.77|3815.27|3813.77|3817.27|3815.77|3805.27|3803.77|31745
1668087900000|2022-11-10 13:45:00|3814.77|3813.27|3816.27|3814.77|3819.27|3817.77|3811.27|3809.77|21473
1668088200000|2022-11-10 13:50:00|3815.27|3813.77|3808.27|3806.77|3815.27|3813.77|3804.27|3802.77|25878
1668088500000|2022-11-10 13:55:00|3809.27|3807.77|3814.27|3812.77|3814.27|3812.77|3806.27|3804.77|19318
1668088800000|2022-11-10 14:00:00|3815.27|3813.77|3807.27|3805.77|3816.27|3814.77|3806.27|3804.77|19511
1668089100000|2022-11-10 14:05:00|3808.27|3806.77|3803.27|3801.77|3810.27|3808.77|3803.27|3801.77|16182
1668089400000|2022-11-10 14:10:00|3804.27|3802.77|3810.27|3808.77|3812.27|3810.77|3803.27|3801.77|14981
1668089700000|2022-11-10 14:15:00|3809.77|3808.27|3810.27|3808.77|3811.27|3809.77|3807.27|3805.77|10385
1668090000000|2022-11-10 14:20:00|3811.27|3809.77|3818.27|3816.77|3818.27|3816.77|3809.27|3807.77|10703
1668090300000|2022-11-10 14:25:00|3818.77|3817.27|3820.27|3818.77|3821.27|3819.77|3818.27|3816.77|12687
1668090600000|2022-11-10 14:30:00|3821.27|3819.77|3811.27|3809.77|3821.27|3819.77|3811.27|3809.77|18617
1668090900000|2022-11-10 14:35:00|3812.27|3810.77|3805.27|3803.77|3815.27|3813.77|3802.27|3800.77|23058
1668091200000|2022-11-10 14:40:00|3806.27|3804.77|3798.27|3796.77|3806.27|3804.77|3794.27|3792.77|22904
1668091500000|2022-11-10 14:45:00|3799.27|3797.77|3806.27|3804.77|3806.27|3804.77|3797.27|3795.77|19049
1668091800000|2022-11-10 14:50:00|3807.27|3805.77|3811.27|3809.77|3811.27|3809.77|3804.27|3802.77|12370
1668092100000|2022-11-10 14:55:00|3812.27|3810.77|3821.27|3819.77|3821.27|3819.77|3811.27|3809.77|14331
1668092400000|2022-11-10 15:00:00|3822.27|3820.77|3831.27|3829.77|3832.27|3830.77|3821.27|3819.77|20523
1668092700000|2022-11-10 15:05:00|3830.27|3828.77|3835.27|3833.77|3837.27|3835.77|3828.27|3826.77|20507
1668093000000|2022-11-10 15:10:00|3835.22|3833.72|3828.22|3826.72|3837.22|3835.72|3828.22|3826.72|22444
1668093300000|2022-11-10 15:15:00|3829.22|3827.72|3834.22|3832.72|3835.22|3833.72|3827.22|3825.72|22891
1668093600000|2022-11-10 15:20:00|3833.22|3831.72|3844.22|3842.72|3844.22|3842.72|3832.22|3830.72|19033
1668093900000|2022-11-10 15:25:00|3843.22|3841.72|3845.22|3843.72|3846.22|3844.72|3840.22|3838.72|18811
1668094200000|2022-11-10 15:30:00|3846.22|3844.72|3836.22|3834.72|3847.22|3845.72|3834.22|3832.72|24887
1668094500000|2022-11-10 15:35:00|3835.22|3833.72|3830.22|3828.72|3838.22|3836.72|3830.22|3828.72|15459
1668094800000|2022-11-10 15:40:00|3829.22|3827.72|3836.22|3834.72|3838.22|3836.72|3828.22|3826.72|21146
1668095100000|2022-11-10 15:45:00|3835.22|3833.72|3840.22|3838.72|3841.22|3839.72|3833.22|3831.72|12516
1668095400000|2022-11-10 15:50:00|3839.22|3837.72|3840.22|3838.72|3841.22|3839.72|3839.22|3837.72|10341
1668095700000|2022-11-10 15:55:00|3839.22|3837.72|3840.22|3838.72|3844.22|3842.72|3839.22|3837.72|14808
1668096000000|2022-11-10 16:00:00|3841.22|3839.72|3836.22|3834.72|3843.22|3841.72|3836.22|3834.72|14511
1668096300000|2022-11-10 16:05:00|3837.22|3835.72|3836.22|3834.72|3842.22|3840.72|3835.22|3833.72|15135
1668096600000|2022-11-10 16:10:00|3837.22|3835.72|3844.22|3842.72|3844.22|3842.72|3836.22|3834.72|9113
1668096900000|2022-11-10 16:15:00|3843.22|3841.72|3840.22|3838.72|3843.22|3841.72|3838.22|3836.72|19817
1668097200000|2022-11-10 16:20:00|3841.22|3839.72|3847.22|3845.72|3850.22|3848.72|3841.22|3839.72|20584
1668097500000|2022-11-10 16:25:00|3846.22|3844.72|3849.22|3847.72|3850.22|3848.72|3844.22|3842.72|34417
1668097800000|2022-11-10 16:30:00|3850.22|3848.72|3848.22|3846.72|3855.22|3853.72|3848.22|3846.72|70428
1668098100000|2022-11-10 16:35:00|3847.22|3845.72|3847.22|3845.72|3849.22|3847.72|3845.22|3843.72|42414
1668098400000|2022-11-10 16:40:00|3848.22|3846.72|3847.22|3845.72|3850.22|3848.72|3847.22|3845.72|19830
1668098700000|2022-11-10 16:45:00|3848.22|3846.72|3847.22|3845.72|3848.22|3846.72|3846.22|3844.72|7231
1668099000000|2022-11-10 16:50:00|3848.22|3846.72|3846.22|3844.72|3848.22|3846.72|3846.22|3844.72|14766
1668099300000|2022-11-10 16:55:00|3847.22|3845.72|3849.22|3847.72|3850.22|3848.72|3847.22|3845.72|8546
1668099600000|2022-11-10 17:00:00|3848.22|3846.72|3847.22|3845.72|3849.22|3847.72|3847.22|3845.72|3880
1668099900000|2022-11-10 17:05:00|3846.22|3844.72|3847.22|3845.72|3848.22|3846.72|3844.22|3842.72|10837
1668100200000|2022-11-10 17:10:00|3846.22|3844.72|3844.22|3842.72|3848.22|3846.72|3844.22|3842.72|4552
1668100500000|2022-11-10 17:15:00|3845.22|3843.72|3846.22|3844.72|3847.22|3845.72|3844.22|3842.72|4544
1668100800000|2022-11-10 17:20:00|3845.22|3843.72|3843.22|3841.72|3845.22|3843.72|3843.22|3841.72|2316
1668101100000|2022-11-10 17:25:00|3842.22|3840.72|3841.22|3839.72|3842.22|3840.72|3840.22|3838.72|8348
1668101400000|2022-11-10 17:30:00|3840.22|3838.72|3837.22|3835.72|3841.22|3839.72|3835.22|3833.72|4577
1668101700000|2022-11-10 17:35:00|3838.22|3836.72|3834.22|3832.72|3839.22|3837.72|3834.22|3832.72|3729
1668102000000|2022-11-10 17:40:00|3835.22|3833.72|3835.22|3833.72|3836.22|3834.72|3833.22|3831.72|3622
1668102300000|2022-11-10 17:45:00|3834.22|3832.72|3831.22|3829.72|3835.22|3833.72|3830.22|3828.72|3412
1668102600000|2022-11-10 17:50:00|3832.22|3830.72|3833.22|3831.72|3834.22|3832.72|3831.22|3829.72|2431
1668102900000|2022-11-10 17:55:00|3832.22|3830.72|3830.22|3828.72|3833.22|3831.72|3830.22|3828.72|1471
1668103200000|2022-11-10 18:00:00|3831.22|3829.72|3837.22|3835.72|3838.22|3836.72|3831.22|3829.72|4888
1668103500000|2022-11-10 18:05:00|3838.22|3836.72|3838.22|3836.72|3838.22|3836.72|3835.22|3833.72|1528
1668103800000|2022-11-10 18:10:00|3837.22|3835.72|3838.22|3836.72|3838.22|3836.72|3836.22|3834.72|2474
1668104100000|2022-11-10 18:15:00|3837.22|3835.72|3837.22|3835.72|3839.22|3837.72|3836.22|3834.72|1938
1668104400000|2022-11-10 18:20:00|3838.22|3836.72|3834.22|3832.72|3838.22|3836.72|3833.22|3831.72|979
1668104700000|2022-11-10 18:25:00|3835.22|3833.72|3838.22|3836.72|3838.22|3836.72|3834.22|3832.72|1951
1668105000000|2022-11-10 18:30:00|3839.22|3837.72|3838.22|3836.72|3839.22|3837.72|3835.22|3833.72|969
1668105300000|2022-11-10 18:35:00|3837.22|3835.72|3838.22|3836.72|3839.22|3837.72|3836.22|3834.72|1304
1668105600000|2022-11-10 18:40:00|3837.22|3835.72|3841.22|3839.72|3841.22|3839.72|3837.22|3835.72|1118
1668105900000|2022-11-10 18:45:00|3841.72|3840.22|3842.22|3840.72|3843.22|3841.72|3841.22|3839.72|1632
1668106200000|2022-11-10 18:50:00|3841.22|3839.72|3841.22|3839.72|3842.22|3840.72|3840.22|3838.72|2253
1668106500000|2022-11-10 18:55:00|3841.72|3840.22|3841.22|3839.72|3843.22|3841.72|3840.22|3838.72|1862
1668106800000|2022-11-10 19:00:00|3842.22|3840.72|3843.22|3841.72|3844.22|3842.72|3842.22|3840.72|1613
1668107100000|2022-11-10 19:05:00|3842.22|3840.72|3842.22|3840.72|3843.22|3841.72|3841.22|3839.72|2083
1668107400000|2022-11-10 19:10:00|3843.22|3841.72|3843.22|3841.72|3843.22|3841.72|3842.22|3840.72|1617
1668107700000|2022-11-10 19:15:00|3842.22|3840.72|3841.22|3839.72|3843.22|3841.72|3841.22|3839.72|1841
1668108000000|2022-11-10 19:20:00|3840.22|3838.72|3842.22|3840.72|3842.22|3840.72|3840.22|3838.72|1711
1668108300000|2022-11-10 19:25:00|3843.22|3841.72|3842.22|3840.72|3844.22|3842.72|3842.22|3840.72|1324
1668108600000|2022-11-10 19:30:00|3841.22|3839.72|3841.22|3839.72|3842.22|3840.72|3840.22|3838.72|1134
1668108900000|2022-11-10 19:35:00|3840.22|3838.72|3841.22|3839.72|3841.22|3839.72|3839.22|3837.72|1394
1668109200000|2022-11-10 19:40:00|3840.22|3838.72|3839.22|3837.72|3841.22|3839.72|3838.22|3836.72|1854
1668109500000|2022-11-10 19:45:00|3838.22|3836.72|3838.22|3836.72|3840.22|3838.72|3838.22|3836.72|2018
1668109800000|2022-11-10 19:50:00|3839.22|3837.72|3841.22|3839.72|3841.22|3839.72|3838.22|3836.72|1973
1668110100000|2022-11-10 19:55:00|3840.72|3839.22|3839.22|3837.72|3841.22|3839.72|3839.22|3837.72|3184
1668110400000|2022-11-10 20:00:00|3838.22|3836.72|3837.22|3835.72|3840.22|3838.72|3837.22|3835.72|3542
1668110700000|2022-11-10 20:05:00|3838.22|3836.72|3840.22|3838.72|3840.22|3838.72|3837.22|3835.72|3253
1668111000000|2022-11-10 20:10:00|3841.22|3839.72|3842.22|3840.72|3843.22|3841.72|3840.22|3838.72|2809
1668111300000|2022-11-10 20:15:00|3843.22|3841.72|3841.22|3839.72|3843.22|3841.72|3841.22|3839.72|1044
1668111600000|2022-11-10 20:20:00|3842.22|3840.72|3844.22|3842.72|3844.22|3842.72|3840.22|3838.72|1454
1668111900000|2022-11-10 20:25:00|3845.22|3843.72|3846.22|3844.72|3846.22|3844.72|3843.22|3841.72|2320
1668112200000|2022-11-10 20:30:00|3845.22|3843.72|3845.22|3843.72|3847.22|3845.72|3844.22|3842.72|1977
1668112500000|2022-11-10 20:35:00|3846.22|3844.72|3846.22|3844.72|3847.22|3845.72|3845.22|3843.72|1796
1668112800000|2022-11-10 20:40:00|3845.22|3843.72|3846.22|3844.72|3847.22|3845.72|3844.22|3842.72|4795
1668113100000|2022-11-10 20:45:00|3845.22|3843.72|3847.22|3845.72|3847.22|3845.72|3844.22|3842.72|4523
1668113400000|2022-11-10 20:50:00|3848.22|3846.72|3854.22|3852.72|3854.22|3852.72|3847.22|3845.72|7421
1668113700000|2022-11-10 20:55:00|3853.72|3852.22|3857.22|3855.72|3858.22|3856.72|3852.22|3850.72|12904
1668114000000|2022-11-10 21:00:00|3858.97|3855.97|3861.07|3858.07|3862.97|3859.97|3857.17|3854.17|46129
1668114300000|2022-11-10 21:05:00|3861.27|3858.27|3862.57|3859.57|3863.57|3860.57|3860.87|3857.87|0
1668114600000|2022-11-10 21:10:00|3862.27|3859.27|3858.37|3855.37|3862.27|3859.27|3858.17|3855.17|0
1668114900000|2022-11-10 21:15:00|3858.17|3855.17|3860.07|3857.07|3860.27|3857.27|3857.77|3854.77|0
1668115200000|2022-11-10 21:20:00|3860.17|3857.17|3866.07|3863.07|3866.07|3863.07|3860.07|3857.07|0
1668115500000|2022-11-10 21:25:00|3865.87|3862.87|3866.67|3863.67|3867.47|3864.47|3865.67|3862.67|0
1668115800000|2022-11-10 21:30:00|3866.47|3863.47|3866.67|3863.67|3867.27|3864.27|3866.07|3863.07|0
1668116100000|2022-11-10 21:35:00|3866.47|3863.47|3866.47|3863.47|3866.67|3863.67|3865.87|3862.87|0
1668116400000|2022-11-10 21:40:00|3866.57|3863.57|3867.27|3864.27|3867.27|3864.27|3866.47|3863.47|0
1668116700000|2022-11-10 21:45:00|3867.07|3864.07|3866.87|3863.87|3867.47|3864.47|3866.87|3863.87|0
1668117000000|2022-11-10 21:50:00|3867.07|3864.07|3868.47|3865.47|3869.17|3866.17|3866.87|3863.87|0
1668117300000|2022-11-10 21:55:00|3868.77|3865.77|3869.07|3866.07|3869.27|3866.27|3868.47|3865.47|0
1668117600000|2022-11-10 22:00:00|3868.67|3865.67|3869.47|3866.47|3869.47|3866.47|3868.57|3865.57|0
1668117900000|2022-11-10 22:05:00|3869.77|3866.77|3870.17|3867.17|3870.67|3867.67|3869.67|3866.67|0
1668118200000|2022-11-10 22:10:00|3870.07|3867.07|3870.37|3867.37|3870.37|3867.37|3870.07|3867.07|0
1668118500000|2022-11-10 22:15:00|3870.47|3867.47|3870.77|3867.77|3870.77|3867.77|3870.37|3867.37|0
1668118800000|2022-11-10 22:20:00|3870.67|3867.67|3869.27|3866.27|3870.67|3867.67|3869.27|3866.27|0
1668119100000|2022-11-10 22:25:00|3869.47|3866.47|3868.57|3865.57|3869.47|3866.47|3868.57|3865.57|0
1668119400000|2022-11-10 22:30:00|3868.67|3865.67|3868.87|3865.87|3869.07|3866.07|3868.57|3865.57|0
1668119700000|2022-11-10 22:35:00|3868.67|3865.67|3869.67|3866.67|3869.77|3866.77|3868.67|3865.67|0
1668120000000|2022-11-10 22:40:00|3869.77|3866.77|3869.57|3866.57|3869.87|3866.87|3869.57|3866.57|0
1668120300000|2022-11-10 22:45:00|3869.67|3866.67|3868.67|3865.67|3869.67|3866.67|3868.67|3865.67|0
1668120600000|2022-11-10 22:50:00|3868.57|3865.57|3868.87|3865.87|3869.27|3866.27|3868.47|3865.47|0
1668120900000|2022-11-10 22:55:00|3868.77|3865.77|3868.57|3865.57|3868.87|3865.87|3868.37|3865.37|0
1668121200000|2022-11-10 23:00:00|3868.37|3865.37|3864.37|3861.37|3868.37|3865.37|3862.77|3859.77|0
1668121500000|2022-11-10 23:05:00|3864.17|3861.17|3864.57|3861.57|3865.17|3862.17|3862.77|3859.77|0
1668121800000|2022-11-10 23:10:00|3864.47|3861.47|3863.77|3860.77|3864.97|3861.97|3863.37|3860.37|0
1668122100000|2022-11-10 23:15:00|3863.57|3860.57|3864.17|3861.17|3864.37|3861.37|3862.57|3859.57|0
1668122400000|2022-11-10 23:20:00|3863.77|3860.77|3864.17|3861.17|3864.97|3861.97|3863.37|3860.37|0
1668122700000|2022-11-10 23:25:00|3864.07|3861.07|3863.97|3860.97|3864.27|3861.27|3863.57|3860.57|0
1668123000000|2022-11-10 23:30:00|3864.17|3861.17|3864.17|3861.17|3864.37|3861.37|3863.17|3860.17|0
1668123300000|2022-11-10 23:35:00|3864.07|3861.07|3863.27|3860.27|3864.37|3861.37|3862.97|3859.97|0
1668123600000|2022-11-10 23:40:00|3863.37|3860.37|3863.57|3860.57|3863.97|3860.97|3862.77|3859.77|0
1668123900000|2022-11-10 23:45:00|3863.47|3860.47|3863.97|3860.97|3863.97|3860.97|3862.97|3859.97|0
1668124200000|2022-11-10 23:50:00|3863.77|3860.77|3867.97|3864.97|3868.27|3865.27|3863.57|3860.57|0
1668124500000|2022-11-10 23:55:00|3867.87|3864.87|3867.87|3864.87|3869.97|3866.97|3867.47|3864.47|0
1668124800000|2022-11-11 00:00:00|3867.67|3864.67|3865.17|3862.17|3869.37|3866.37|3863.97|3860.97|0
1668125100000|2022-11-11 00:05:00|3865.37|3862.37|3864.17|3861.17|3867.07|3864.07|3863.17|3860.17|0
1668125400000|2022-11-11 00:10:00|3864.27|3861.27|3861.57|3858.57|3864.37|3861.37|3861.57|3858.57|0
1668125700000|2022-11-11 00:15:00|3861.77|3858.77|3857.47|3855.47|3862.97|3860.97|3857.47|3855.47|904
1668126000000|2022-11-11 00:20:00|3856.47|3854.47|3855.47|3853.47|3856.47|3854.47|3855.47|3853.47|378
1668126300000|2022-11-11 00:25:00|3854.47|3852.47|3855.47|3853.47|3855.47|3853.47|3854.47|3852.47|227
1668126600000|2022-11-11 00:30:00|3856.47|3854.47|3855.47|3853.47|3856.47|3854.47|3855.47|3853.47|129
1668126900000|2022-11-11 00:35:00|3854.47|3852.47|3854.47|3852.47|3855.47|3853.47|3853.47|3851.47|405
1668127200000|2022-11-11 00:40:00|3853.47|3851.47|3853.47|3851.47|3853.47|3851.47|3853.47|3851.47|110
1668127500000|2022-11-11 00:45:00|3854.47|3852.47|3855.47|3853.47|3855.47|3853.47|3854.47|3852.47|113
1668127800000|2022-11-11 00:50:00|3856.47|3854.47|3859.47|3857.47|3859.47|3857.47|3856.47|3854.47|254
1668128100000|2022-11-11 00:55:00|3860.47|3858.47|3861.47|3859.47|3863.47|3861.47|3860.47|3858.47|772
1668128400000|2022-11-11 01:00:00|3861.97|3859.97|3863.47|3861.47|3863.47|3861.47|3861.47|3859.47|253
1668128700000|2022-11-11 01:05:00|3862.47|3860.47|3860.47|3858.47|3863.47|3861.47|3859.47|3857.47|242
1668129000000|2022-11-11 01:10:00|3859.97|3857.97|3859.47|3857.47|3860.47|3858.47|3857.47|3855.47|593
1668129300000|2022-11-11 01:15:00|3860.47|3858.47|3861.47|3859.47|3862.47|3860.47|3858.47|3856.47|729
1668129600000|2022-11-11 01:20:00|3862.47|3860.47|3860.47|3858.47|3864.47|3862.47|3859.47|3857.47|680
1668129900000|2022-11-11 01:25:00|3859.47|3857.47|3858.47|3856.47|3860.47|3858.47|3857.47|3855.47|270
1668130200000|2022-11-11 01:30:00|3857.47|3855.47|3853.47|3851.47|3858.47|3856.47|3853.47|3851.47|362
1668130500000|2022-11-11 01:35:00|3852.47|3850.47|3849.47|3847.47|3854.47|3852.47|3849.47|3847.47|398
1668130800000|2022-11-11 01:40:00|3850.47|3848.47|3850.47|3848.47|3851.47|3849.47|3847.47|3845.47|196
1668131100000|2022-11-11 01:45:00|3851.47|3849.47|3850.47|3848.47|3851.47|3849.47|3849.47|3847.47|180
1668131400000|2022-11-11 01:50:00|3849.47|3847.47|3847.47|3845.47|3851.47|3849.47|3846.47|3844.47|289
1668131700000|2022-11-11 01:55:00|3848.47|3846.47|3847.47|3845.47|3849.47|3847.47|3846.97|3844.97|290
1668132000000|2022-11-11 02:00:00|3848.47|3846.47|3849.47|3847.47|3849.47|3847.47|3847.47|3845.47|180
1668132300000|2022-11-11 02:05:00|3850.47|3848.47|3849.47|3847.47|3850.47|3848.47|3848.47|3846.47|116
1668132600000|2022-11-11 02:10:00|3850.47|3848.47|3850.47|3848.47|3851.47|3849.47|3848.47|3846.47|668
1668132900000|2022-11-11 02:15:00|3850.97|3848.97|3850.47|3848.47|3851.47|3849.47|3850.47|3848.47|273
1668133200000|2022-11-11 02:20:00|3851.47|3849.47|3850.47|3848.47|3851.47|3849.47|3849.47|3847.47|859
1668133500000|2022-11-11 02:25:00|3850.97|3848.97|3856.47|3854.47|3856.47|3854.47|3850.97|3848.97|840
1668133800000|2022-11-11 02:30:00|3857.47|3855.47|3861.47|3859.47|3862.47|3860.47|3857.47|3855.47|771
1668134100000|2022-11-11 02:35:00|3862.47|3860.47|3862.47|3860.47|3863.47|3861.47|3861.47|3859.47|1001
1668134400000|2022-11-11 02:40:00|3861.47|3859.47|3858.47|3856.47|3861.47|3859.47|3857.47|3855.47|221
1668134700000|2022-11-11 02:45:00|3859.47|3857.47|3859.47|3857.47|3859.47|3857.47|3858.47|3856.47|113
1668135000000|2022-11-11 02:50:00|3858.47|3856.47|3857.47|3855.47|3858.47|3856.47|3856.47|3854.47|142
1668135300000|2022-11-11 02:55:00|3858.47|3856.47|3860.47|3858.47|3860.47|3858.47|3857.47|3855.47|303
1668135600000|2022-11-11 03:00:00|3861.47|3859.47|3859.47|3857.47|3861.47|3859.47|3859.47|3857.47|900
1668135900000|2022-11-11 03:05:00|3860.47|3858.47|3857.47|3855.47|3860.47|3858.47|3857.47|3855.47|683
1668136200000|2022-11-11 03:10:00|3856.47|3854.47|3858.47|3856.47|3858.47|3856.47|3856.47|3854.47|370
1668136500000|2022-11-11 03:15:00|3859.47|3857.47|3858.47|3856.47|3859.47|3857.47|3858.47|3856.47|268
1668136800000|2022-11-11 03:20:00|3857.47|3855.47|3858.47|3856.47|3858.47|3856.47|3857.47|3855.47|244
1668137100000|2022-11-11 03:25:00|3859.47|3857.47|3859.47|3857.47|3860.47|3858.47|3858.47|3856.47|816
1668137400000|2022-11-11 03:30:00|3859.97|3857.97|3858.47|3856.47|3861.47|3859.47|3858.47|3856.47|313
1668137700000|2022-11-11 03:35:00|3858.97|3856.97|3857.47|3855.47|3858.97|3856.97|3857.47|3855.47|197
1668138000000|2022-11-11 03:40:00|3858.47|3856.47|3858.47|3856.47|3858.47|3856.47|3857.47|3855.47|54
1668138300000|2022-11-11 03:45:00|3857.47|3855.47|3858.47|3856.47|3858.97|3856.97|3857.47|3855.47|174
1668138600000|2022-11-11 03:50:00|3858.97|3856.97|3859.47|3857.47|3859.47|3857.47|3858.47|3856.47|113
1668138900000|2022-11-11 03:55:00|3858.47|3856.47|3859.47|3857.47|3859.47|3857.47|3858.47|3856.47|65
1668139200000|2022-11-11 04:00:00|3858.97|3856.97|3858.47|3856.47|3859.47|3857.47|3858.47|3856.47|148
1668139500000|2022-11-11 04:05:00|3857.47|3855.47|3859.47|3857.47|3859.47|3857.47|3857.47|3855.47|167
1668139800000|2022-11-11 04:10:00|3860.47|3858.47|3860.47|3858.47|3861.47|3859.47|3859.47|3857.47|203
1668140100000|2022-11-11 04:15:00|3860.97|3858.97|3861.47|3859.47|3861.47|3859.47|3860.47|3858.47|61
1668140400000|2022-11-11 04:20:00|||||||||63
1668140700000|2022-11-11 04:25:00|3862.47|3860.47|3863.47|3861.47|3863.47|3861.47|3861.47|3859.47|261
1668141000000|2022-11-11 04:30:00|3862.97|3860.97|3864.47|3862.47|3864.47|3862.47|3862.47|3860.47|265
1668141300000|2022-11-11 04:35:00|3865.47|3863.47|3864.47|3862.47|3865.47|3863.47|3864.47|3862.47|178
1668141600000|2022-11-11 04:40:00|3865.47|3863.47|3867.47|3865.47|3867.47|3865.47|3865.47|3863.47|219
1668141900000|2022-11-11 04:45:00|3866.97|3864.97|3866.47|3864.47|3867.47|3865.47|3866.47|3864.47|181
1668142200000|2022-11-11 04:50:00|3867.47|3865.47|3866.47|3864.47|3867.47|3865.47|3865.47|3863.47|58
1668142500000|2022-11-11 04:55:00|3865.47|3863.47|3866.97|3864.97|3867.47|3865.47|3865.47|3863.47|227
1668142800000|2022-11-11 05:00:00|3866.47|3864.47|3865.47|3863.47|3866.47|3864.47|3864.47|3862.47|267
1668143100000|2022-11-11 05:05:00|3865.97|3863.97|3864.47|3862.47|3867.47|3865.47|3862.47|3860.47|546
1668143400000|2022-11-11 05:10:00|3865.47|3863.47|3866.47|3864.47|3866.47|3864.47|3865.47|3863.47|51
1668143700000|2022-11-11 05:15:00|3865.47|3863.47|3865.47|3863.47|3866.47|3864.47|3864.47|3862.47|120
1668144000000|2022-11-11 05:20:00|3866.47|3864.47|3867.47|3865.47|3867.47|3865.47|3866.47|3864.47|58
1668144300000|2022-11-11 05:25:00|3866.47|3864.47|3871.47|3869.47|3872.47|3870.47|3866.47|3864.47|485
1668144600000|2022-11-11 05:30:00|3870.47|3868.47|3873.47|3871.47|3874.47|3872.47|3870.47|3868.47|693
1668144900000|2022-11-11 05:35:00|3872.97|3870.97|3875.47|3873.47|3877.47|3875.47|3872.97|3870.97|773
1668145200000|2022-11-11 05:40:00|3874.47|3872.47|3876.47|3874.47|3876.97|3874.97|3873.47|3871.47|495
1668145500000|2022-11-11 05:45:00|3876.97|3874.97|3880.47|3878.47|3880.47|3878.47|3876.97|3874.97|450
1668145800000|2022-11-11 05:50:00|3879.97|3877.97|3880.47|3878.47|3881.47|3879.47|3879.47|3877.47|687
1668146100000|2022-11-11 05:55:00|3881.47|3879.47|3882.47|3880.47|3882.47|3880.47|3880.47|3878.47|1089
1668146400000|2022-11-11 06:00:00|3881.47|3879.47|3883.47|3881.47|3883.47|3881.47|3880.47|3878.47|1085
1668146700000|2022-11-11 06:05:00|3884.47|3882.47|3886.47|3884.47|3886.47|3884.47|3883.47|3881.47|753
1668147000000|2022-11-11 06:10:00|3887.47|3885.47|3883.47|3881.47|3887.47|3885.47|3883.47|3881.47|1432
1668147300000|2022-11-11 06:15:00|3883.97|3881.97|3884.47|3882.47|3885.47|3883.47|3882.47|3880.47|1363
1668147600000|2022-11-11 06:20:00|3883.47|3881.47|3883.47|3881.47|3884.47|3882.47|3882.47|3880.47|655
1668147900000|2022-11-11 06:25:00|3882.97|3880.97|3882.47|3880.47|3883.47|3881.47|3882.47|3880.47|338
1668148200000|2022-11-11 06:30:00|3882.97|3880.97|3885.47|3883.47|3885.47|3883.47|3882.47|3880.47|836
1668148500000|2022-11-11 06:35:00|3884.47|3882.47|3884.47|3882.47|3885.47|3883.47|3884.47|3882.47|566
1668148800000|2022-11-11 06:40:00|3884.97|3882.97|3883.47|3881.47|3885.47|3883.47|3883.47|3881.47|872
1668149100000|2022-11-11 06:45:00|3884.47|3882.47|3884.47|3882.47|3887.47|3885.47|3884.47|3882.47|1561
1668149400000|2022-11-11 06:50:00|3883.97|3881.97|3884.47|3882.47|3885.47|3883.47|3882.47|3880.47|779
1668149700000|2022-11-11 06:55:00|||||||||208
1668150000000|2022-11-11 07:00:00|3884.22|3882.72|3880.22|3878.72|3885.22|3883.72|3877.22|3875.72|3011
1668150300000|2022-11-11 07:05:00|3879.72|3878.22|3882.22|3880.72|3883.22|3881.72|3878.22|3876.72|1949
1668150600000|2022-11-11 07:10:00|3881.22|3879.72|3883.22|3881.72|3884.22|3882.72|3878.72|3877.22|3390
1668150900000|2022-11-11 07:15:00|3882.72|3881.22|3878.22|3876.72|3886.22|3884.72|3878.22|3876.72|2606
1668151200000|2022-11-11 07:20:00|3879.22|3877.72|3879.22|3877.72|3880.22|3878.72|3876.72|3875.22|3075
1668151500000|2022-11-11 07:25:00|3878.72|3877.22|3879.22|3877.72|3880.22|3878.72|3877.22|3875.72|1344
1668151800000|2022-11-11 07:30:00|3880.22|3878.72|3880.22|3878.72|3882.22|3880.72|3880.22|3878.72|1650
1668152100000|2022-11-11 07:35:00|3881.22|3879.72|3882.22|3880.72|3882.22|3880.72|3878.22|3876.72|1550
1668152400000|2022-11-11 07:40:00|3881.22|3879.72|3880.22|3878.72|3882.22|3880.72|3879.22|3877.72|1800
1668152700000|2022-11-11 07:45:00|3879.22|3877.72|3883.22|3881.72|3883.22|3881.72|3878.22|3876.72|3944
1668153000000|2022-11-11 07:50:00|3882.22|3880.72|3883.22|3881.72|3884.22|3882.72|3882.22|3880.72|2052
1668153300000|2022-11-11 07:55:00|3884.22|3882.72|3884.22|3882.72|3884.22|3882.72|3880.22|3878.72|7554
1668153600000|2022-11-11 08:00:00|3883.22|3881.72|3872.22|3870.72|3884.22|3882.72|3868.22|3866.72|27212
1668153900000|2022-11-11 08:05:00|3871.22|3869.72|3871.22|3869.72|3873.22|3871.72|3870.22|3868.72|13821
1668154200000|2022-11-11 08:10:00|3872.22|3870.72|3878.22|3876.72|3878.22|3876.72|3870.22|3868.72|11914
1668154500000|2022-11-11 08:15:00|3877.22|3875.72|3879.22|3877.72|3880.22|3878.72|3875.22|3873.72|13235
1668154800000|2022-11-11 08:20:00|3878.22|3876.72|3879.22|3877.72|3881.22|3879.72|3873.22|3871.72|9038
1668155100000|2022-11-11 08:25:00|3880.22|3878.72|3883.22|3881.72|3884.22|3882.72|3878.22|3876.72|7944
1668155400000|2022-11-11 08:30:00|3882.22|3880.72|3873.22|3871.72|3883.22|3881.72|3873.22|3871.72|8860
1668155700000|2022-11-11 08:35:00|3873.72|3872.22|3874.22|3872.72|3877.22|3875.72|3873.22|3871.72|6448
1668156000000|2022-11-11 08:40:00|3874.67|3873.17|3878.67|3877.17|3878.67|3877.17|3874.67|3873.17|7954
1668156300000|2022-11-11 08:45:00|3879.67|3878.17|3882.67|3881.17|3882.67|3881.17|3877.67|3876.17|9393
1668156600000|2022-11-11 08:50:00|3883.67|3882.17|3888.67|3887.17|3889.67|3888.17|3882.67|3881.17|15247
1668156900000|2022-11-11 08:55:00|3887.67|3886.17|3889.67|3888.17|3890.67|3889.17|3886.67|3885.17|10735
1668157200000|2022-11-11 09:00:00|3888.67|3887.17|3885.67|3884.17|3889.67|3888.17|3883.67|3882.17|9954
1668157500000|2022-11-11 09:05:00|3884.67|3883.17|3880.67|3879.17|3885.67|3884.17|3879.67|3878.17|8687
1668157800000|2022-11-11 09:10:00|3881.67|3880.17|3880.67|3879.17|3881.67|3880.17|3879.67|3878.17|6830
1668158100000|2022-11-11 09:15:00|3883.67|3882.17|3878.67|3877.17|3883.67|3882.17|3876.67|3875.17|20495
1668158400000|2022-11-11 09:20:00|3877.67|3876.17|3876.67|3875.17|3878.67|3877.17|3873.67|3872.17|5836
1668158700000|2022-11-11 09:25:00|3875.67|3874.17|3872.67|3871.17|3876.67|3875.17|3872.67|3871.17|19183
1668159000000|2022-11-11 09:30:00|3873.67|3872.17|3873.67|3872.17|3873.67|3872.17|3871.67|3870.17|4248
1668159300000|2022-11-11 09:35:00|3872.67|3871.17|3873.67|3872.17|3874.67|3873.17|3872.67|3871.17|5932
1668159600000|2022-11-11 09:40:00|3874.67|3873.17|3877.67|3876.17|3877.67|3876.17|3873.67|3872.17|4425
1668159900000|2022-11-11 09:45:00|3878.67|3877.17|3877.67|3876.17|3878.67|3877.17|3875.67|3874.17|9703
1668160200000|2022-11-11 09:50:00|3876.67|3875.17|3873.67|3872.17|3877.67|3876.17|3873.67|3872.17|5141
1668160500000|2022-11-11 09:55:00|3874.67|3873.17|3874.67|3873.17|3876.67|3875.17|3873.67|3872.17|9220
1668160800000|2022-11-11 10:00:00|3875.67|3874.17|3877.67|3876.17|3879.67|3878.17|3874.67|3873.17|5526
1668161100000|2022-11-11 10:05:00|3876.67|3875.17|3872.67|3871.17|3876.67|3875.17|3871.67|3870.17|10816
1668161400000|2022-11-11 10:10:00|3873.67|3872.17|3873.67|3872.17|3873.67|3872.17|3870.67|3869.17|6610
1668161700000|2022-11-11 10:15:00|3872.67|3871.17|3875.67|3874.17|3876.67|3875.17|3872.67|3871.17|7876
1668162000000|2022-11-11 10:20:00|3876.17|3874.67|3874.17|3872.67|3876.67|3875.17|3873.67|3872.17|4551
1668162300000|2022-11-11 10:25:00|3874.67|3873.17|3868.67|3867.17|3874.67|3873.17|3868.67|3867.17|5807
1668162600000|2022-11-11 10:30:00|3869.17|3867.67|3869.67|3868.17|3871.67|3870.17|3868.67|3867.17|6245
1668162900000|2022-11-11 10:35:00|3870.67|3869.17|3868.67|3867.17|3870.67|3869.17|3865.67|3864.17|6467
1668163200000|2022-11-11 10:40:00|3867.67|3866.17|3869.67|3868.17|3869.67|3868.17|3864.67|3863.17|10239
1668163500000|2022-11-11 10:45:00|3870.67|3869.17|3868.67|3867.17|3871.67|3870.17|3867.67|3866.17|8196
1668163800000|2022-11-11 10:50:00|3869.67|3868.17|3875.67|3874.17|3875.67|3874.17|3867.67|3866.17|28875
1668164100000|2022-11-11 10:55:00|3874.67|3873.17|3875.67|3874.17|3877.67|3876.17|3874.67|3873.17|25284
1668164400000|2022-11-11 11:00:00|3873.67|3872.17|3870.67|3869.17|3874.67|3873.17|3869.67|3868.17|6505
1668164700000|2022-11-11 11:05:00|3869.67|3868.17|3874.67|3873.17|3876.67|3875.17|3869.67|3868.17|3559
1668165000000|2022-11-11 11:10:00|3875.67|3874.17|3871.67|3870.17|3875.67|3874.17|3871.67|3870.17|8621
1668165300000|2022-11-11 11:15:00|3872.67|3871.17|3876.67|3875.17|3876.67|3875.17|3871.67|3870.17|3753
1668165600000|2022-11-11 11:20:00|3875.67|3874.17|3876.67|3875.17|3877.67|3876.17|3875.67|3874.17|4180
1668165900000|2022-11-11 11:25:00|3875.67|3874.17|3876.67|3875.17|3876.67|3875.17|3875.17|3873.67|3347
1668166200000|2022-11-11 11:30:00|3877.67|3876.17|3875.67|3874.17|3878.67|3877.17|3875.67|3874.17|3231
1668166500000|2022-11-11 11:35:00|3874.67|3873.17|3875.67|3874.17|3877.67|3876.17|3874.67|3873.17|2039
1668166800000|2022-11-11 11:40:00|3874.67|3873.17|3873.67|3872.17|3875.67|3874.17|3872.67|3871.17|6477
1668167100000|2022-11-11 11:45:00|3872.67|3871.17|3871.67|3870.17|3873.67|3872.17|3871.67|3870.17|4219
1668167400000|2022-11-11 11:50:00|3872.67|3871.17|3874.67|3873.17|3874.67|3873.17|3871.67|3870.17|3915
1668167700000|2022-11-11 11:55:00|3873.67|3872.17|3873.67|3872.17|3873.67|3872.17|3871.67|3870.17|3485
1668168000000|2022-11-11 12:00:00|3872.67|3871.17|3873.67|3872.17|3874.67|3873.17|3871.67|3870.17|7090
1668168300000|2022-11-11 12:05:00|3874.67|3873.17|3872.67|3871.17|3874.67|3873.17|3870.67|3869.17|3821
1668168600000|2022-11-11 12:10:00|3871.67|3870.17|3869.67|3868.17|3872.67|3871.17|3868.67|3867.17|4992
1668168900000|2022-11-11 12:15:00|3868.67|3867.17|3869.67|3868.17|3870.67|3869.17|3867.67|3866.17|2966
1668169200000|2022-11-11 12:20:00|3868.67|3867.17|3868.67|3867.17|3870.67|3869.17|3867.67|3866.17|4514
1668169500000|2022-11-11 12:25:00|3869.67|3868.17|3870.67|3869.17|3870.67|3869.17|3868.67|3867.17|1856
1668169800000|2022-11-11 12:30:00|3869.67|3868.17|3872.67|3871.17|3872.67|3871.17|3869.67|3868.17|2964
1668170100000|2022-11-11 12:35:00|3873.67|3872.17|3874.67|3873.17|3874.67|3873.17|3873.67|3872.17|2452
1668170400000|2022-11-11 12:40:00|3874.51|3873.01|3870.51|3869.01|3874.51|3873.01|3870.51|3869.01|3648
1668170700000|2022-11-11 12:45:00|3869.51|3868.01|3870.51|3869.01|3871.51|3870.01|3869.51|3868.01|2889
1668171000000|2022-11-11 12:50:00|3869.51|3868.01|3870.51|3869.01|3871.51|3870.01|3868.51|3867.01|4074
1668171300000|2022-11-11 12:55:00|3871.51|3870.01|3870.51|3869.01|3871.51|3870.01|3869.51|3868.01|1884
1668171600000|2022-11-11 13:00:00|3869.51|3868.01|3871.51|3870.01|3871.51|3870.01|3868.51|3867.01|3625
1668171900000|2022-11-11 13:05:00|3872.51|3871.01|3871.51|3870.01|3873.51|3872.01|3871.51|3870.01|5718
1668172200000|2022-11-11 13:10:00|3872.51|3871.01|3870.51|3869.01|3872.51|3871.01|3869.51|3868.01|6291
1668172500000|2022-11-11 13:15:00|3871.51|3870.01|3871.51|3870.01|3871.51|3870.01|3868.51|3867.01|5485
1668172800000|2022-11-11 13:20:00|3872.51|3871.01|3866.51|3865.01|3872.51|3871.01|3866.51|3865.01|3358
1668173100000|2022-11-11 13:25:00|3867.51|3866.01|3865.51|3864.01|3868.51|3867.01|3864.51|3863.01|5539
1668173400000|2022-11-11 13:30:00|3866.51|3865.01|3866.51|3865.01|3867.51|3866.01|3863.51|3862.01|4790
1668173700000|2022-11-11 13:35:00|3867.51|3866.01|3868.51|3867.01|3871.51|3870.01|3867.51|3866.01|4665
1668174000000|2022-11-11 13:40:00|3869.51|3868.01|3867.51|3866.01|3869.51|3868.01|3866.51|3865.01|3996
1668174300000|2022-11-11 13:45:00|3868.51|3867.01|3867.51|3866.01|3869.51|3868.01|3867.51|3866.01|6060
1668174600000|2022-11-11 13:50:00|3868.51|3867.01|3867.51|3866.01|3868.51|3867.01|3865.51|3864.01|6703
1668174900000|2022-11-11 13:55:00|3868.51|3867.01|3869.51|3868.01|3869.51|3868.01|3867.51|3866.01|6932
1668175200000|2022-11-11 14:00:00|3868.51|3867.01|3867.51|3866.01|3868.51|3867.01|3865.51|3864.01|16707
1668175500000|2022-11-11 14:05:00|3866.51|3865.01|3869.51|3868.01|3870.51|3869.01|3866.51|3865.01|4202
1668175800000|2022-11-11 14:10:00|3868.51|3867.01|3866.51|3865.01|3868.51|3867.01|3865.51|3864.01|3767
1668176100000|2022-11-11 14:15:00|3865.51|3864.01|3864.51|3863.01|3866.51|3865.01|3864.51|3863.01|15009
1668176400000|2022-11-11 14:20:00|3864.01|3862.51|3864.51|3863.01|3865.51|3864.01|3863.51|3862.01|7526
1668176700000|2022-11-11 14:25:00|3865.51|3864.01|3865.51|3864.01|3867.51|3866.01|3864.51|3863.01|4918
1668177000000|2022-11-11 14:30:00|3866.51|3865.01|3864.51|3863.01|3866.51|3865.01|3862.51|3861.01|13146
1668177300000|2022-11-11 14:35:00|3863.51|3862.01|3861.51|3860.01|3866.51|3865.01|3861.51|3860.01|18245
1668177600000|2022-11-11 14:40:00|3860.51|3859.01|3860.51|3859.01|3864.51|3863.01|3859.51|3858.01|14589
1668177900000|2022-11-11 14:45:00|3861.51|3860.01|3869.51|3868.01|3869.51|3868.01|3861.51|3860.01|14691
1668178200000|2022-11-11 14:50:00|3870.51|3869.01|3870.51|3869.01|3872.51|3871.01|3868.51|3867.01|13229
1668178500000|2022-11-11 14:55:00|3869.51|3868.01|3872.51|3871.01|3872.51|3871.01|3868.51|3867.01|13241
1668178800000|2022-11-11 15:00:00|3867.51|3866.01|3874.51|3873.01|3878.51|3877.01|3860.51|3859.01|16719
1668179100000|2022-11-11 15:05:00|3875.51|3874.01|3869.51|3868.01|3880.51|3879.01|3868.51|3867.01|14411
1668179400000|2022-11-11 15:10:00|3869.73|3868.23|3876.73|3875.23|3877.73|3876.23|3868.73|3867.23|9441
1668179700000|2022-11-11 15:15:00|3877.73|3876.23|3877.73|3876.23|3879.73|3878.23|3874.73|3873.23|20654
1668180000000|2022-11-11 15:20:00|3878.73|3877.23|3878.73|3877.23|3880.73|3879.23|3877.73|3876.23|10665
1668180300000|2022-11-11 15:25:00|3877.73|3876.23|3878.73|3877.23|3883.73|3882.23|3876.73|3875.23|19613
1668180600000|2022-11-11 15:30:00|3877.73|3876.23|3875.73|3874.23|3879.73|3878.23|3874.73|3873.23|15555
1668180900000|2022-11-11 15:35:00|3876.73|3875.23|3875.73|3874.23|3877.73|3876.23|3872.73|3871.23|9669
1668181200000|2022-11-11 15:40:00|3876.73|3875.23|3875.73|3874.23|3876.73|3875.23|3871.73|3870.23|15385
1668181500000|2022-11-11 15:45:00|3874.73|3873.23|3879.73|3878.23|3880.73|3879.23|3874.73|3873.23|13218
1668181800000|2022-11-11 15:50:00|3880.73|3879.23|3877.73|3876.23|3880.73|3879.23|3877.73|3876.23|9897
1668182100000|2022-11-11 15:55:00|3876.73|3875.23|3873.73|3872.23|3877.73|3876.23|3873.73|3872.23|11334
1668182400000|2022-11-11 16:00:00|3874.73|3873.23|3878.73|3877.23|3879.73|3878.23|3874.73|3873.23|9332
1668182700000|2022-11-11 16:05:00|3878.23|3876.73|3870.73|3869.23|3878.73|3877.23|3870.73|3869.23|8579
1668183000000|2022-11-11 16:10:00|3871.73|3870.23|3870.73|3869.23|3873.73|3872.23|3868.73|3867.23|13984
1668183300000|2022-11-11 16:15:00|3870.23|3868.73|3875.73|3874.23|3875.73|3874.23|3868.73|3867.23|13497
1668183600000|2022-11-11 16:20:00|3874.73|3873.23|3875.73|3874.23|3877.73|3876.23|3874.73|3873.23|15711
1668183900000|2022-11-11 16:25:00|3874.73|3873.23|3871.73|3870.23|3877.73|3876.23|3870.73|3869.23|46479
1668184200000|2022-11-11 16:30:00|3870.73|3869.23|3870.73|3869.23|3873.73|3872.23|3868.73|3867.23|59043
1668184500000|2022-11-11 16:35:00|3869.73|3868.23|3870.73|3869.23|3873.73|3872.23|3869.73|3868.23|29265
1668184800000|2022-11-11 16:40:00|3869.73|3868.23|3870.73|3869.23|3872.73|3871.23|3868.73|3867.23|13373
1668185100000|2022-11-11 16:45:00|3871.73|3870.23|3875.73|3874.23|3875.73|3874.23|3868.73|3867.23|7664
1668185400000|2022-11-11 16:50:00|3874.73|3873.23|3875.73|3874.23|3876.73|3875.23|3874.73|3873.23|5239
1668185700000|2022-11-11 16:55:00|3874.73|3873.23|3875.73|3874.23|3876.73|3875.23|3873.73|3872.23|3681
1668186000000|2022-11-11 17:00:00|3874.73|3873.23|3876.73|3875.23|3876.73|3875.23|3873.73|3872.23|3308
1668186300000|2022-11-11 17:05:00|3875.73|3874.23|3877.73|3876.23|3877.73|3876.23|3874.73|3873.23|4300
1668186600000|2022-11-11 17:10:00|3878.73|3877.23|3884.73|3883.23|3884.73|3883.23|3878.73|3877.23|6372
1668186900000|2022-11-11 17:15:00|3883.73|3882.23|3883.73|3882.23|3887.73|3886.23|3882.73|3881.23|5914
1668187200000|2022-11-11 17:20:00|3882.73|3881.23|3883.73|3882.23|3883.73|3882.23|3881.73|3880.23|1959
1668187500000|2022-11-11 17:25:00|3882.73|3881.23|3883.73|3882.23|3884.73|3883.23|3882.73|3881.23|2031
1668187800000|2022-11-11 17:30:00|3884.73|3883.23|3883.73|3882.23|3887.73|3886.23|3883.23|3881.73|3018
1668188100000|2022-11-11 17:35:00|3882.73|3881.23|3882.73|3881.23|3885.73|3884.23|3882.73|3881.23|2736
1668188400000|2022-11-11 17:40:00|3881.73|3880.23|3884.73|3883.23|3884.73|3883.23|3880.73|3879.23|2627
1668188700000|2022-11-11 17:45:00|3883.73|3882.23|3882.73|3881.23|3884.73|3883.23|3881.73|3880.23|1753
1668189000000|2022-11-11 17:50:00|3881.73|3880.23|3884.73|3883.23|3884.73|3883.23|3881.73|3880.23|1123
1668189300000|2022-11-11 17:55:00|3885.23|3883.73|3885.73|3884.23|3887.73|3886.23|3885.23|3883.73|1306
1668189600000|2022-11-11 18:00:00|3886.73|3885.23|3886.73|3885.23|3887.73|3886.23|3886.73|3885.23|822
1668189900000|2022-11-11 18:05:00|3887.73|3886.23|3887.73|3886.23|3887.73|3886.23|3886.73|3885.23|702
1668190200000|2022-11-11 18:10:00|3888.73|3887.23|3886.73|3885.23|3889.73|3888.23|3886.73|3885.23|1778
1668190500000|2022-11-11 18:15:00|3887.73|3886.23|3888.73|3887.23|3889.73|3888.23|3886.73|3885.23|2173
1668190800000|2022-11-11 18:20:00|3887.73|3886.23|3889.73|3888.23|3889.73|3888.23|3886.73|3885.23|1018
1668191100000|2022-11-11 18:25:00|3890.73|3889.23|3890.73|3889.23|3890.73|3889.23|3888.73|3887.23|1597
1668191400000|2022-11-11 18:30:00|3890.23|3888.73|3891.73|3890.23|3892.73|3891.23|3889.73|3888.23|2244
1668191700000|2022-11-11 18:35:00|3890.73|3889.23|3889.73|3888.23|3891.73|3890.23|3888.73|3887.23|1424
1668192000000|2022-11-11 18:40:00|3890.73|3889.23|3889.73|3888.23|3890.73|3889.23|3887.73|3886.23|786
1668192300000|2022-11-11 18:45:00|3889.23|3887.73|3891.73|3890.23|3891.73|3890.23|3888.73|3887.23|1070
1668192600000|2022-11-11 18:50:00|3891.23|3889.73|3892.73|3891.23|3893.73|3892.23|3890.73|3889.23|1030
1668192900000|2022-11-11 18:55:00|3891.73|3890.23|3892.73|3891.23|3893.73|3892.23|3891.73|3890.23|1074
1668193200000|2022-11-11 19:00:00|3891.73|3890.23|3892.73|3891.23|3893.73|3892.23|3890.73|3889.23|1133
1668193500000|2022-11-11 19:05:00|3893.73|3892.23|3893.73|3892.23|3894.73|3893.23|3891.73|3890.23|1737
1668193800000|2022-11-11 19:10:00|3892.73|3891.23|3891.73|3890.23|3893.73|3892.23|3890.73|3889.23|1026
1668194100000|2022-11-11 19:15:00|3890.73|3889.23|3889.73|3888.23|3891.73|3890.23|3888.73|3887.23|999
1668194400000|2022-11-11 19:20:00|3890.73|3889.23|3893.73|3892.23|3893.73|3892.23|3889.73|3888.23|651
1668194700000|2022-11-11 19:25:00|3892.73|3891.23|3895.73|3894.23|3895.73|3894.23|3892.73|3891.23|419
1668195000000|2022-11-11 19:30:00|3894.73|3893.23|3896.73|3895.23|3897.73|3896.23|3894.73|3893.23|884
1668195300000|2022-11-11 19:35:00|3897.73|3896.23|3896.73|3895.23|3897.73|3896.23|3895.73|3894.23|937
1668195600000|2022-11-11 19:40:00|3897.73|3896.23|3896.73|3895.23|3897.73|3896.23|3896.73|3895.23|1550
1668195900000|2022-11-11 19:45:00|3895.73|3894.23|3895.73|3894.23|3896.73|3895.23|3894.73|3893.23|658
1668196200000|2022-11-11 19:50:00|3896.73|3895.23|3896.73|3895.23|3896.73|3895.23|3895.73|3894.23|687
1668196500000|2022-11-11 19:55:00|3895.73|3894.23|3896.73|3895.23|3897.73|3896.23|3895.73|3894.23|855
1668196800000|2022-11-11 20:00:00|3897.23|3895.73|3893.73|3892.23|3897.73|3896.23|3893.73|3892.23|1463
1668197100000|2022-11-11 20:05:00|3892.73|3891.23|3889.73|3888.23|3893.73|3892.23|3888.73|3887.23|948
1668197400000|2022-11-11 20:10:00|3888.73|3887.23|3888.73|3887.23|3889.73|3888.23|3886.73|3885.23|1321
1668197700000|2022-11-11 20:15:00|3888.23|3886.73|3889.73|3888.23|3889.73|3888.23|3886.73|3885.23|561
1668198000000|2022-11-11 20:20:00|3890.73|3889.23|3889.73|3888.23|3891.73|3890.23|3889.73|3888.23|660
1668198300000|2022-11-11 20:25:00|3890.73|3889.23|3892.73|3891.23|3893.73|3892.23|3890.73|3889.23|2175
1668198600000|2022-11-11 20:30:00|3893.73|3892.23|3892.73|3891.23|3894.73|3893.23|3892.73|3891.23|592
1668198900000|2022-11-11 20:35:00|3891.73|3890.23|3891.73|3890.23|3892.73|3891.23|3889.73|3888.23|1576
1668199200000|2022-11-11 20:40:00|3892.73|3891.23|3893.73|3892.23|3893.73|3892.23|3891.73|3890.23|773
1668199500000|2022-11-11 20:45:00|3892.73|3891.23|3895.73|3894.23|3895.73|3894.23|3892.73|3891.23|1789
1668199800000|2022-11-11 20:50:00|3896.73|3895.23|3892.73|3891.23|3896.73|3895.23|3892.73|3891.23|3184
1668200100000|2022-11-11 20:55:00|3891.73|3890.23|3893.73|3892.23|3893.73|3892.23|3885.73|3884.23|8221
1668200400000|2022-11-11 21:00:00|3895.18|3892.18|3893.08|3890.08|3896.18|3893.18|3890.38|3887.38|20257
1668200700000|2022-11-11 21:05:00|3893.28|3890.28|3893.08|3890.08|3893.88|3890.88|3892.28|3889.28|0
1668201000000|2022-11-11 21:10:00|3892.68|3889.68|3894.28|3891.28|3894.48|3891.48|3892.08|3889.08|0
1668201300000|2022-11-11 21:15:00|3894.48|3891.48|3894.68|3891.68|3894.88|3891.88|3894.28|3891.28|0
1668201600000|2022-11-11 21:20:00|3894.48|3891.48|3894.48|3891.48|3894.68|3891.68|3894.28|3891.28|0
1668201900000|2022-11-11 21:25:00|3894.58|3891.58|3894.08|3891.08|3894.68|3891.68|3894.08|3891.08|0
1668202200000|2022-11-11 21:30:00|3893.88|3890.88|3893.88|3890.88|3894.08|3891.08|3893.68|3890.68|0
1668202500000|2022-11-11 21:35:00|3894.08|3891.08|3893.28|3890.28|3894.08|3891.08|3893.08|3890.08|0
1668202800000|2022-11-11 21:40:00|3893.08|3890.08|3893.68|3890.68|3894.28|3891.28|3893.08|3890.08|0
1668203100000|2022-11-11 21:45:00|3893.78|3890.78|3893.48|3890.48|3894.18|3891.18|3893.08|3890.08|0
1668203400000|2022-11-11 21:50:00|3893.08|3890.08|3893.08|3890.08|3893.68|3890.68|3892.68|3889.68|0
1668203700000|2022-11-11 21:55:00|3893.28|3890.28|3893.08|3890.08|3893.68|3890.68|3892.58|3889.58|0
1668204000000|2022-11-11 22:00:00|3892.88|3889.88|3892.88|3889.88|3892.88|3889.88|3892.88|3889.88|0
1668380400000|2022-11-13 23:00:00|3879.88|3876.88|3884.38|3881.38|3884.58|3881.58|3877.88|3874.88|0
1668380700000|2022-11-13 23:05:00|3884.28|3881.28|3880.58|3877.58|3884.28|3881.28|3880.38|3877.38|0
1668381000000|2022-11-13 23:10:00|3880.48|3877.48|3880.98|3877.98|3881.58|3878.58|3880.18|3877.18|0
1668381300000|2022-11-13 23:15:00|3880.78|3877.78|3881.48|3878.48|3881.48|3878.48|3880.58|3877.58|0
1668381600000|2022-11-13 23:20:00|3881.18|3878.18|3884.28|3881.28|3884.78|3881.78|3880.38|3877.38|0
1668381900000|2022-11-13 23:25:00|3884.38|3881.38|3885.98|3882.98|3886.68|3883.68|3883.68|3880.68|0
1668382200000|2022-11-13 23:30:00|3886.18|3883.18|3883.58|3880.58|3886.18|3883.18|3883.28|3880.28|0
1668382500000|2022-11-13 23:35:00|3883.48|3880.48|3884.68|3881.68|3884.78|3881.78|3881.88|3878.88|0
1668382800000|2022-11-13 23:40:00|3884.58|3881.58|3883.78|3880.78|3887.18|3884.18|3883.48|3880.48|0
1668383100000|2022-11-13 23:45:00|3883.68|3880.68|3885.98|3882.98|3887.68|3884.68|3883.68|3880.68|0
1668383400000|2022-11-13 23:50:00|3886.18|3883.18|3886.98|3883.98|3887.68|3884.68|3883.48|3880.48|0
1668383700000|2022-11-13 23:55:00|3886.78|3883.78|3886.98|3883.98|3888.68|3885.68|3886.18|3883.18|0
1668384000000|2022-11-14 00:00:00|3886.58|3883.58|3888.58|3885.58|3889.38|3886.38|3885.98|3882.98|0
1668384300000|2022-11-14 00:05:00|3888.68|3885.68|3885.58|3882.58|3888.88|3885.88|3885.38|3882.38|0
1668384600000|2022-11-14 00:10:00|3885.18|3882.18|3885.28|3882.28|3887.38|3884.38|3884.68|3881.68|0
1668384900000|2022-11-14 00:15:00|3884.88|3881.88|3884.98|3882.98|3886.98|3884.98|3879.98|3877.98|868
1668385200000|2022-11-14 00:20:00|3885.48|3883.48|3885.48|3883.48|3887.98|3885.98|3883.98|3881.98|256
1668385500000|2022-11-14 00:25:00|3884.98|3882.98|3882.48|3880.48|3885.98|3883.98|3881.98|3879.98|75
1668385800000|2022-11-14 00:30:00|3881.98|3879.98|3880.98|3878.98|3882.98|3880.98|3879.98|3877.98|320
1668386100000|2022-11-14 00:35:00|3881.48|3879.48|3881.98|3879.98|3882.98|3880.98|3880.98|3878.98|162
1668386400000|2022-11-14 00:40:00|3881.48|3879.48|3880.98|3878.98|3881.98|3879.98|3880.98|3878.98|23
1668386700000|2022-11-14 00:45:00|3881.98|3879.98|3879.98|3877.98|3881.98|3879.98|3879.98|3877.98|199
1668387000000|2022-11-14 00:50:00|3880.98|3878.98|3880.98|3878.98|3881.98|3879.98|3879.98|3877.98|292
1668387300000|2022-11-14 00:55:00|3880.48|3878.48|3881.98|3879.98|3881.98|3879.98|3878.98|3876.98|87
1668387600000|2022-11-14 01:00:00|3882.48|3880.48|3882.98|3880.98|3883.98|3881.98|3881.98|3879.98|170
1668387900000|2022-11-14 01:05:00|3883.48|3881.48|3883.98|3881.98|3884.98|3882.98|3883.48|3881.48|101
1668388200000|2022-11-14 01:10:00|3884.48|3882.48|3883.98|3881.98|3884.98|3882.98|3882.98|3880.98|137
1668388500000|2022-11-14 01:15:00|3884.48|3882.48|3887.98|3885.98|3888.98|3886.98|3883.98|3881.98|716
1668388800000|2022-11-14 01:20:00|3887.48|3885.48|3885.98|3883.98|3889.98|3887.98|3885.98|3883.98|419
1668389100000|2022-11-14 01:25:00|3884.98|3882.98|3885.98|3883.98|3886.98|3884.98|3884.48|3882.48|203
1668389400000|2022-11-14 01:30:00|3885.48|3883.48|3889.98|3887.98|3889.98|3887.98|3884.98|3882.98|1479
1668389700000|2022-11-14 01:35:00|3888.98|3886.98|3886.98|3884.98|3889.98|3887.98|3885.98|3883.98|620
1668390000000|2022-11-14 01:40:00|3887.48|3885.48|3885.98|3883.98|3887.48|3885.48|3884.98|3882.98|279
1668390300000|2022-11-14 01:45:00|3886.98|3884.98|3886.98|3884.98|3887.98|3885.98|3883.98|3881.98|146
1668390600000|2022-11-14 01:50:00|3887.98|3885.98|3884.98|3882.98|3887.98|3885.98|3884.98|3882.98|109
1668390900000|2022-11-14 01:55:00|3885.48|3883.48|3884.98|3882.98|3885.98|3883.98|3883.98|3881.98|51
1668391200000|2022-11-14 02:00:00|3885.98|3883.98|3884.98|3882.98|3886.98|3884.98|3883.98|3881.98|191
1668391500000|2022-11-14 02:05:00|3884.48|3882.48|3881.98|3879.98|3884.48|3882.48|3880.98|3878.98|171
1668391800000|2022-11-14 02:10:00|3882.98|3880.98|3882.98|3880.98|3883.98|3881.98|3881.98|3879.98|110
1668392100000|2022-11-14 02:15:00|3883.48|3881.48|3882.98|3880.98|3883.48|3881.48|3881.98|3879.98|51
1668392400000|2022-11-14 02:20:00|3882.48|3880.48|3884.98|3882.98|3884.98|3882.98|3882.48|3880.48|68
1668392700000|2022-11-14 02:25:00|3883.98|3881.98|3884.98|3882.98|3884.98|3882.98|3883.98|3881.98|152
1668393000000|2022-11-14 02:30:00|3885.98|3883.98|3884.98|3882.98|3885.98|3883.98|3884.98|3882.98|91
1668393300000|2022-11-14 02:35:00|3885.98|3883.98|3884.98|3882.98|3885.98|3883.98|3884.98|3882.98|145
1668393600000|2022-11-14 02:40:00|3885.48|3883.48|3884.98|3882.98|3885.98|3883.98|3884.98|3882.98|59
1668393900000|2022-11-14 02:45:00|3885.98|3883.98|3885.48|3883.48|3885.98|3883.98|3884.98|3882.98|53
1668394200000|2022-11-14 02:50:00|3884.98|3882.98|3885.98|3883.98|3885.98|3883.98|3884.98|3882.98|80
1668394500000|2022-11-14 02:55:00|3886.98|3884.98|3887.98|3885.98|3887.98|3885.98|3886.98|3884.98|162
1668394800000|2022-11-14 03:00:00|3888.98|3886.98|3887.98|3885.98|3889.98|3887.98|3887.98|3885.98|145
1668395100000|2022-11-14 03:05:00|3888.98|3886.98|3887.98|3885.98|3888.98|3886.98|3886.98|3884.98|34
1668395400000|2022-11-14 03:10:00|3886.98|3884.98|3888.98|3886.98|3888.98|3886.98|3886.98|3884.98|150
1668395700000|2022-11-14 03:15:00|3889.48|3887.48|3887.98|3885.98|3889.48|3887.48|3887.98|3885.98|78
1668396000000|2022-11-14 03:20:00|3886.98|3884.98|3889.98|3887.98|3889.98|3887.98|3886.98|3884.98|237
1668396300000|2022-11-14 03:25:00|3888.98|3886.98|3890.98|3888.98|3890.98|3888.98|3888.98|3886.98|80
1668396600000|2022-11-14 03:30:00|3889.98|3887.98|3889.98|3887.98|3889.98|3887.98|3888.98|3886.98|83
1668396900000|2022-11-14 03:35:00|3890.48|3888.48|3890.98|3888.98|3890.98|3888.98|3889.98|3887.98|29
1668397200000|2022-11-14 03:40:00|3889.98|3887.98|3889.98|3887.98|3890.98|3888.98|3888.98|3886.98|67
1668397500000|2022-11-14 03:45:00|3888.98|3886.98|3889.98|3887.98|3889.98|3887.98|3888.98|3886.98|66
1668397800000|2022-11-14 03:50:00|3890.98|3888.98|3888.98|3886.98|3890.98|3888.98|3888.98|3886.98|92
1668398100000|2022-11-14 03:55:00|3889.98|3887.98|3890.98|3888.98|3890.98|3888.98|3888.98|3886.98|105
1668398400000|2022-11-14 04:00:00|3889.98|3887.98|3887.98|3885.98|3889.98|3887.98|3886.98|3884.98|108
1668398700000|2022-11-14 04:05:00|3886.98|3884.98|3888.98|3886.98|3888.98|3886.98|3886.98|3884.98|38
1668399000000|2022-11-14 04:10:00|3888.48|3886.48|3887.98|3885.98|3888.48|3886.48|3887.98|3885.98|56
1668399300000|2022-11-14 04:15:00|3888.98|3886.98|3886.98|3884.98|3888.98|3886.98|3886.98|3884.98|60
1668399600000|2022-11-14 04:20:00|3885.98|3883.98|3885.98|3883.98|3886.98|3884.98|3885.98|3883.98|113
1668399900000|2022-11-14 04:25:00|3886.98|3884.98|3885.98|3883.98|3886.98|3884.98|3885.98|3883.98|116
1668400200000|2022-11-14 04:30:00|3886.98|3884.98|3884.98|3882.98|3886.98|3884.98|3884.98|3882.98|140
1668400500000|2022-11-14 04:35:00|3885.98|3883.98|3886.98|3884.98|3886.98|3884.98|3885.98|3883.98|95
1668400800000|2022-11-14 04:40:00|||||||||88
1668401100000|2022-11-14 04:45:00|3885.98|3883.98|3886.98|3884.98|3886.98|3884.98|3885.98|3883.98|145
1668401400000|2022-11-14 04:50:00|||||||||38
1668401700000|2022-11-14 04:55:00|3887.98|3885.98|3886.98|3884.98|3887.98|3885.98|3886.98|3884.98|89
1668402000000|2022-11-14 05:00:00|3887.48|3885.48|3887.98|3885.98|3887.98|3885.98|3885.98|3883.98|140
1668402300000|2022-11-14 05:05:00|3886.98|3884.98|3887.98|3885.98|3887.98|3885.98|3886.98|3884.98|430
1668402600000|2022-11-14 05:10:00|3888.98|3886.98|3889.98|3887.98|3889.98|3887.98|3888.98|3886.98|443
1668402900000|2022-11-14 05:15:00|3890.98|3888.98|3890.98|3888.98|3891.98|3889.98|3889.98|3887.98|390
1668403200000|2022-11-14 05:20:00|3889.98|3887.98|3889.98|3887.98|3890.98|3888.98|3888.98|3886.98|269
1668403500000|2022-11-14 05:25:00|3888.98|3886.98|3888.98|3886.98|3888.98|3886.98|3887.98|3885.98|146
1668403800000|2022-11-14 05:30:00|3887.98|3885.98|3887.98|3885.98|3888.98|3886.98|3887.98|3885.98|158
1668404100000|2022-11-14 05:35:00|3886.98|3884.98|3885.98|3883.98|3886.98|3884.98|3884.98|3882.98|374
1668404400000|2022-11-14 05:40:00|3884.98|3882.98|3883.98|3881.98|3884.98|3882.98|3883.98|3881.98|182
1668404700000|2022-11-14 05:45:00|3884.98|3882.98|3883.98|3881.98|3884.98|3882.98|3883.98|3881.98|171
1668405000000|2022-11-14 05:50:00|3884.98|3882.98|3883.98|3881.98|3884.98|3882.98|3883.98|3881.98|149
1668405300000|2022-11-14 05:55:00|3882.98|3880.98|3881.98|3879.98|3883.98|3881.98|3881.98|3879.98|256
1668405600000|2022-11-14 06:00:00|3882.48|3880.48|3880.98|3878.98|3883.98|3881.98|3880.48|3878.48|322
1668405900000|2022-11-14 06:05:00|3881.98|3879.98|3881.98|3879.98|3882.98|3880.98|3881.98|3879.98|599
1668406200000|2022-11-14 06:10:00|3882.98|3880.98|3882.98|3880.98|3882.98|3880.98|3880.98|3878.98|251
1668406500000|2022-11-14 06:15:00|3882.48|3880.48|3882.98|3880.98|3882.98|3880.98|3880.98|3878.98|326
1668406800000|2022-11-14 06:20:00|3882.48|3880.48|3881.98|3879.98|3882.98|3880.98|3880.98|3878.98|347
1668407100000|2022-11-14 06:25:00|3882.48|3880.48|3881.98|3879.98|3882.98|3880.98|3881.98|3879.98|85
1668407400000|2022-11-14 06:30:00|3882.48|3880.48|3882.98|3880.98|3882.98|3880.98|3881.98|3879.98|133
1668407700000|2022-11-14 06:35:00|3882.48|3880.48|3881.98|3879.98|3882.98|3880.98|3881.98|3879.98|54
1668408000000|2022-11-14 06:40:00|3881.48|3879.48|3883.98|3881.98|3883.98|3881.98|3880.98|3878.98|350
1668408300000|2022-11-14 06:45:00|3884.48|3882.48|3883.98|3881.98|3884.98|3882.98|3883.98|3881.98|242
1668408600000|2022-11-14 06:50:00|3882.98|3880.98|3883.98|3881.98|3883.98|3881.98|3882.98|3880.98|168
1668408900000|2022-11-14 06:55:00|3884.98|3882.98|3886.98|3884.98|3886.98|3884.98|3884.98|3882.98|379
1668409200000|2022-11-14 07:00:00|3886.73|3885.23|3885.73|3884.23|3887.73|3886.23|3883.73|3882.23|2388
1668409500000|2022-11-14 07:05:00|3886.73|3885.23|3884.73|3883.23|3886.73|3885.23|3883.73|3882.23|821
1668409800000|2022-11-14 07:10:00|3883.73|3882.23|3886.73|3885.23|3887.73|3886.23|3883.73|3882.23|840
1668410100000|2022-11-14 07:15:00|3885.73|3884.23|3884.73|3883.23|3886.73|3885.23|3884.73|3883.23|1257
1668410400000|2022-11-14 07:20:00|3885.23|3883.73|3886.73|3885.23|3886.73|3885.23|3884.73|3883.23|815
1668410700000|2022-11-14 07:25:00|3885.73|3884.23|3883.73|3882.23|3885.73|3884.23|3882.73|3881.23|1001
1668411000000|2022-11-14 07:30:00|3882.73|3881.23|3885.73|3884.23|3885.73|3884.23|3882.73|3881.23|830
1668411300000|2022-11-14 07:35:00|3886.73|3885.23|3886.73|3885.23|3887.73|3886.23|3886.73|3885.23|870
1668411600000|2022-11-14 07:40:00|3885.73|3884.23|3883.73|3882.23|3885.73|3884.23|3883.73|3882.23|1169
1668411900000|2022-11-14 07:45:00|3884.73|3883.23|3885.73|3884.23|3885.73|3884.23|3883.73|3882.23|1052
1668412200000|2022-11-14 07:50:00|3884.73|3883.23|3880.73|3879.23|3884.73|3883.23|3880.73|3879.23|1974
1668412500000|2022-11-14 07:55:00|3881.73|3880.23|3882.73|3881.23|3882.73|3881.23|3879.73|3878.23|2830
1668412800000|2022-11-14 08:00:00|3881.73|3880.23|3885.73|3884.23|3887.73|3886.23|3881.73|3880.23|12960
1668413100000|2022-11-14 08:05:00|3884.73|3883.23|3881.73|3880.23|3885.73|3884.23|3880.73|3879.23|8527
1668413400000|2022-11-14 08:10:00|3880.73|3879.23|3885.73|3884.23|3888.73|3887.23|3880.73|3879.23|7051
1668413700000|2022-11-14 08:15:00|3885.23|3883.73|3887.73|3886.23|3888.73|3887.23|3882.73|3881.23|6071
1668414000000|2022-11-14 08:20:00|3888.73|3887.23|3886.73|3885.23|3890.73|3889.23|3886.73|3885.23|6052
1668414300000|2022-11-14 08:25:00|3885.73|3884.23|3885.73|3884.23|3889.73|3888.23|3884.73|3883.23|10070
1668414600000|2022-11-14 08:30:00|3886.73|3885.23|3882.73|3881.23|3890.73|3889.23|3881.73|3880.23|11239
1668414900000|2022-11-14 08:35:00|3881.73|3880.23|3881.73|3880.23|3883.73|3882.23|3880.73|3879.23|7574
1668415200000|2022-11-14 08:40:00|3880.99|3879.49|3883.99|3882.49|3884.99|3883.49|3880.99|3879.49|3418
1668415500000|2022-11-14 08:45:00|3884.99|3883.49|3883.99|3882.49|3885.99|3884.49|3882.99|3881.49|3731
1668415800000|2022-11-14 08:50:00|3884.99|3883.49|3886.99|3885.49|3886.99|3885.49|3883.99|3882.49|4793
1668416100000|2022-11-14 08:55:00|3885.99|3884.49|3884.99|3883.49|3886.99|3885.49|3883.99|3882.49|6403
1668416400000|2022-11-14 09:00:00|3885.99|3884.49|3879.99|3878.49|3885.99|3884.49|3879.49|3877.99|4544
1668416700000|2022-11-14 09:05:00|3880.99|3879.49|3878.99|3877.49|3880.99|3879.49|3878.99|3877.49|5272
1668417000000|2022-11-14 09:10:00|3877.99|3876.49|3878.99|3877.49|3879.99|3878.49|3877.99|3876.49|7611
1668417300000|2022-11-14 09:15:00|3879.99|3878.49|3875.99|3874.49|3879.99|3878.49|3874.49|3872.99|6631
1668417600000|2022-11-14 09:20:00|3876.99|3875.49|3875.99|3874.49|3877.99|3876.49|3875.99|3874.49|3681
1668417900000|2022-11-14 09:25:00|3874.99|3873.49|3875.99|3874.49|3875.99|3874.49|3872.99|3871.49|4199
1668418200000|2022-11-14 09:30:00|3876.99|3875.49|3876.99|3875.49|3878.99|3877.49|3875.99|3874.49|6267
1668418500000|2022-11-14 09:35:00|3876.49|3874.99|3877.99|3876.49|3878.99|3877.49|3875.99|3874.49|4325
1668418800000|2022-11-14 09:40:00|3876.99|3875.49|3879.99|3878.49|3880.99|3879.49|3875.99|3874.49|3433
1668419100000|2022-11-14 09:45:00|3879.49|3877.99|3876.99|3875.49|3879.99|3878.49|3876.99|3875.49|3071
1668419400000|2022-11-14 09:50:00|3875.99|3874.49|3876.99|3875.49|3877.99|3876.49|3874.99|3873.49|2691
1668419700000|2022-11-14 09:55:00|3877.99|3876.49|3874.99|3873.49|3878.99|3877.49|3873.99|3872.49|5578
1668420000000|2022-11-14 10:00:00|3875.99|3874.49|3874.99|3873.49|3876.99|3875.49|3873.99|3872.49|4267
1668420300000|2022-11-14 10:05:00|3875.99|3874.49|3878.99|3877.49|3878.99|3877.49|3875.99|3874.49|8262
1668420600000|2022-11-14 10:10:00|3879.99|3878.49|3881.99|3880.49|3882.99|3881.49|3879.99|3878.49|5233
1668420900000|2022-11-14 10:15:00|3882.99|3881.49|3878.99|3877.49|3882.99|3881.49|3878.99|3877.49|5602
1668421200000|2022-11-14 10:20:00|3877.99|3876.49|3877.99|3876.49|3878.99|3877.49|3877.99|3876.49|3833
1668421500000|2022-11-14 10:25:00|3878.99|3877.49|3877.99|3876.49|3879.99|3878.49|3877.99|3876.49|2469
1668421800000|2022-11-14 10:30:00|3876.99|3875.49|3874.99|3873.49|3877.99|3876.49|3874.99|3873.49|2417
1668422100000|2022-11-14 10:35:00|3875.99|3874.49|3872.99|3871.49|3875.99|3874.49|3872.99|3871.49|11087
1668422400000|2022-11-14 10:40:00|3873.99|3872.49|3873.99|3872.49|3875.99|3874.49|3873.99|3872.49|4204
1668422700000|2022-11-14 10:45:00|3874.99|3873.49|3876.99|3875.49|3876.99|3875.49|3874.99|3873.49|6042
1668423000000|2022-11-14 10:50:00|3877.99|3876.49|3875.99|3874.49|3877.99|3876.49|3874.99|3873.49|8363
1668423300000|2022-11-14 10:55:00|3876.99|3875.49|3877.99|3876.49|3878.99|3877.49|3876.99|3875.49|2265
1668423600000|2022-11-14 11:00:00|3876.99|3875.49|3875.99|3874.49|3877.99|3876.49|3875.99|3874.49|1756
1668423900000|2022-11-14 11:05:00|3876.99|3875.49|3876.99|3875.49|3877.99|3876.49|3875.99|3874.49|4034
1668424200000|2022-11-14 11:10:00|3877.99|3876.49|3878.99|3877.49|3879.99|3878.49|3877.99|3876.49|6968
1668424500000|2022-11-14 11:15:00|3877.99|3876.49|3880.99|3879.49|3880.99|3879.49|3877.99|3876.49|3733
1668424800000|2022-11-14 11:20:00|3881.99|3880.49|3877.99|3876.49|3881.99|3880.49|3877.99|3876.49|3049
1668425100000|2022-11-14 11:25:00|3878.99|3877.49|3879.99|3878.49|3879.99|3878.49|3877.99|3876.49|2922
1668425400000|2022-11-14 11:30:00|3880.99|3879.49|3880.99|3879.49|3881.99|3880.49|3879.99|3878.49|5549
1668425700000|2022-11-14 11:35:00|3879.99|3878.49|3880.99|3879.49|3880.99|3879.49|3879.99|3878.49|8060
1668426000000|2022-11-14 11:40:00|3879.99|3878.49|3882.99|3881.49|3882.99|3881.49|3879.99|3878.49|4663
1668426300000|2022-11-14 11:45:00|3881.99|3880.49|3880.99|3879.49|3883.49|3881.99|3880.99|3879.49|1635
1668426600000|2022-11-14 11:50:00|3879.99|3878.49|3880.99|3879.49|3881.99|3880.49|3879.99|3878.49|2041
1668426900000|2022-11-14 11:55:00|3881.99|3880.49|3881.99|3880.49|3881.99|3880.49|3880.99|3879.49|1631
1668427200000|2022-11-14 12:00:00|3880.99|3879.49|3881.99|3880.49|3882.99|3881.49|3880.99|3879.49|5000
1668427500000|2022-11-14 12:05:00|3882.99|3881.49|3884.99|3883.49|3884.99|3883.49|3882.99|3881.49|2047
1668427800000|2022-11-14 12:10:00|3883.99|3882.49|3884.99|3883.49|3885.99|3884.49|3883.99|3882.49|2110
1668428100000|2022-11-14 12:15:00|3883.99|3882.49|3883.99|3882.49|3884.99|3883.49|3883.99|3882.49|2394
1668428400000|2022-11-14 12:20:00|3884.99|3883.49|3884.99|3883.49|3885.99|3884.49|3883.99|3882.49|14826
1668428700000|2022-11-14 12:25:00|3885.99|3884.49|3884.99|3883.49|3885.99|3884.49|3884.99|3883.49|1865
1668429000000|2022-11-14 12:30:00|3885.99|3884.49|3884.99|3883.49|3885.99|3884.49|3883.99|3882.49|1133
1668429300000|2022-11-14 12:35:00|3885.99|3884.49|3883.99|3882.49|3885.99|3884.49|3883.99|3882.49|1204
1668429600000|2022-11-14 12:40:00|3884.25|3882.75|3886.25|3884.75|3887.25|3885.75|3884.25|3882.75|7967
1668429900000|2022-11-14 12:45:00|3885.25|3883.75|3885.25|3883.75|3886.25|3884.75|3885.25|3883.75|1727
1668430200000|2022-11-14 12:50:00|3886.25|3884.75|3885.25|3883.75|3886.25|3884.75|3885.25|3883.75|2026
1668430500000|2022-11-14 12:55:00|3884.25|3882.75|3886.25|3884.75|3886.25|3884.75|3884.25|3882.75|2381
1668430800000|2022-11-14 13:00:00|3885.25|3883.75|3884.25|3882.75|3885.25|3883.75|3882.25|3880.75|6219
1668431100000|2022-11-14 13:05:00|3883.25|3881.75|3885.25|3883.75|3886.25|3884.75|3883.25|3881.75|1541
1668431400000|2022-11-14 13:10:00|3884.25|3882.75|3888.25|3886.75|3888.25|3886.75|3884.25|3882.75|3369
1668431700000|2022-11-14 13:15:00|3889.25|3887.75|3890.25|3888.75|3890.25|3888.75|3887.25|3885.75|5842
1668432000000|2022-11-14 13:20:00|3891.25|3889.75|3887.25|3885.75|3891.25|3889.75|3887.25|3885.75|6829
1668432300000|2022-11-14 13:25:00|3886.25|3884.75|3886.25|3884.75|3886.25|3884.75|3884.25|3882.75|4323
1668432600000|2022-11-14 13:30:00|3885.25|3883.75|3888.25|3886.75|3888.25|3886.75|3885.25|3883.75|24535
1668432900000|2022-11-14 13:35:00|3889.25|3887.75|3889.25|3887.75|3890.25|3888.75|3889.25|3887.75|6079
1668433200000|2022-11-14 13:40:00|3889.75|3888.25|3890.25|3888.75|3890.25|3888.75|3889.25|3887.75|4997
1668433500000|2022-11-14 13:45:00|3889.25|3887.75|3890.25|3888.75|3890.25|3888.75|3889.25|3887.75|29515
1668433800000|2022-11-14 13:50:00|3889.25|3887.75|3891.25|3889.75|3892.25|3890.75|3889.25|3887.75|2371
1668434100000|2022-11-14 13:55:00|3890.25|3888.75|3890.25|3888.75|3890.25|3888.75|3888.25|3886.75|3764
1668434400000|2022-11-14 14:00:00|3891.25|3889.75|3892.25|3890.75|3893.25|3891.75|3890.25|3888.75|6008
1668434700000|2022-11-14 14:05:00|3891.25|3889.75|3892.25|3890.75|3892.25|3890.75|3891.25|3889.75|1690
1668435000000|2022-11-14 14:10:00|3891.25|3889.75|3890.25|3888.75|3892.25|3890.75|3889.25|3887.75|9863
1668435300000|2022-11-14 14:15:00|3889.25|3887.75|3889.25|3887.75|3890.25|3888.75|3889.25|3887.75|2734
1668435600000|2022-11-14 14:20:00|3889.75|3888.25|3891.25|3889.75|3891.25|3889.75|3889.25|3887.75|6610
1668435900000|2022-11-14 14:25:00|3892.25|3890.75|3893.25|3891.75|3893.25|3891.75|3891.25|3889.75|7691
1668436200000|2022-11-14 14:30:00|3892.25|3890.75|3893.25|3891.75|3896.25|3894.75|3892.25|3890.75|13216
1668436500000|2022-11-14 14:35:00|3894.25|3892.75|3895.25|3893.75|3896.25|3894.75|3892.25|3890.75|11757
1668436800000|2022-11-14 14:40:00|3896.25|3894.75|3892.25|3890.75|3896.25|3894.75|3891.25|3889.75|10803
1668437100000|2022-11-14 14:45:00|3893.25|3891.75|3895.25|3893.75|3896.25|3894.75|3890.25|3888.75|10266
1668437400000|2022-11-14 14:50:00|3895.75|3894.25|3898.25|3896.75|3899.25|3897.75|3895.25|3893.75|6713
1668437700000|2022-11-14 14:55:00|3899.25|3897.75|3900.25|3898.75|3902.25|3900.75|3898.25|3896.75|8747
1668438000000|2022-11-14 15:00:00|3901.25|3899.75|3901.25|3899.75|3903.25|3901.75|3899.25|3897.75|12686
1668438300000|2022-11-14 15:05:00|3900.25|3898.75|3902.25|3900.75|3903.25|3901.75|3899.25|3897.75|8731
1668438600000|2022-11-14 15:10:00|3902.08|3900.58|3906.58|3905.08|3907.08|3905.58|3900.08|3898.58|12806
1668438900000|2022-11-14 15:15:00|3907.08|3905.58|3909.08|3907.58|3917.08|3915.58|3907.08|3905.58|24162
1668439200000|2022-11-14 15:20:00|3910.08|3908.58|3905.08|3903.58|3911.08|3909.58|3905.08|3903.58|12113
1668439500000|2022-11-14 15:25:00|3904.08|3902.58|3898.08|3896.58|3905.08|3903.58|3896.08|3894.58|14480
1668439800000|2022-11-14 15:30:00|3897.08|3895.58|3899.08|3897.58|3900.08|3898.58|3895.58|3894.08|9641
1668440100000|2022-11-14 15:35:00|3898.08|3896.58|3897.08|3895.58|3899.08|3897.58|3895.08|3893.58|6780
1668440400000|2022-11-14 15:40:00|3898.08|3896.58|3895.08|3893.58|3900.08|3898.58|3895.08|3893.58|7003
1668440700000|2022-11-14 15:45:00|3896.08|3894.58|3893.08|3891.58|3896.08|3894.58|3893.08|3891.58|5053
1668441000000|2022-11-14 15:50:00|3892.08|3890.58|3895.08|3893.58|3895.08|3893.58|3892.08|3890.58|4654
1668441300000|2022-11-14 15:55:00|3894.08|3892.58|3894.08|3892.58|3897.08|3895.58|3894.08|3892.58|10144
1668441600000|2022-11-14 16:00:00|3895.08|3893.58|3892.08|3890.58|3895.08|3893.58|3891.08|3889.58|7694
1668441900000|2022-11-14 16:05:00|3893.08|3891.58|3891.08|3889.58|3893.08|3891.58|3890.08|3888.58|14903
1668442200000|2022-11-14 16:10:00|3890.08|3888.58|3885.08|3883.58|3890.08|3888.58|3883.08|3881.58|17094
1668442500000|2022-11-14 16:15:00|3886.08|3884.58|3884.08|3882.58|3886.08|3884.58|3882.08|3880.58|10297
1668442800000|2022-11-14 16:20:00|3884.58|3883.08|3886.08|3884.58|3887.08|3885.58|3883.08|3881.58|15124
1668443100000|2022-11-14 16:25:00|3885.08|3883.58|3886.08|3884.58|3887.08|3885.58|3884.08|3882.58|22352
1668443400000|2022-11-14 16:30:00|3885.33|3883.83|3886.33|3884.83|3887.33|3885.83|3882.33|3880.83|49523
1668443700000|2022-11-14 16:35:00|3887.33|3885.83|3890.33|3888.83|3892.33|3890.83|3887.33|3885.83|21135
1668444000000|2022-11-14 16:40:00|3891.33|3889.83|3890.33|3888.83|3892.33|3890.83|3888.33|3886.83|10908
1668444300000|2022-11-14 16:45:00|3889.33|3887.83|3889.33|3887.83|3892.33|3890.83|3889.33|3887.83|6191
1668444600000|2022-11-14 16:50:00|3888.33|3886.83|3887.33|3885.83|3890.33|3888.83|3886.33|3884.83|5400
1668444900000|2022-11-14 16:55:00|3888.33|3886.83|3886.33|3884.83|3888.33|3886.83|3886.33|3884.83|2158
1668445200000|2022-11-14 17:00:00|3887.33|3885.83|3889.33|3887.83|3890.33|3888.83|3885.33|3883.83|3249
1668445500000|2022-11-14 17:05:00|3888.83|3887.33|3891.33|3889.83|3891.33|3889.83|3888.33|3886.83|2433
1668445800000|2022-11-14 17:10:00|3890.33|3888.83|3889.33|3887.83|3891.33|3889.83|3888.33|3886.83|3169
1668446100000|2022-11-14 17:15:00|3890.33|3888.83|3887.33|3885.83|3890.33|3888.83|3887.33|3885.83|2141
1668446400000|2022-11-14 17:20:00|3886.33|3884.83|3886.33|3884.83|3887.33|3885.83|3883.33|3881.83|2331
1668446700000|2022-11-14 17:25:00|3887.33|3885.83|3889.33|3887.83|3889.33|3887.83|3886.33|3884.83|2717
1668447000000|2022-11-14 17:30:00|3890.33|3888.83|3891.33|3889.83|3892.33|3890.83|3889.33|3887.83|1502
1668447300000|2022-11-14 17:35:00|3892.33|3890.83|3892.33|3890.83|3892.33|3890.83|3891.33|3889.83|1834
1668447600000|2022-11-14 17:40:00|3891.33|3889.83|3890.33|3888.83|3891.33|3889.83|3889.33|3887.83|2290
1668447900000|2022-11-14 17:45:00|3889.33|3887.83|3891.33|3889.83|3891.33|3889.83|3889.33|3887.83|1507
1668448200000|2022-11-14 17:50:00|3890.83|3889.33|3889.33|3887.83|3891.33|3889.83|3889.33|3887.83|860
1668448500000|2022-11-14 17:55:00|3888.33|3886.83|3888.33|3886.83|3888.33|3886.83|3886.33|3884.83|1300
1668448800000|2022-11-14 18:00:00|3887.33|3885.83|3891.33|3889.83|3891.33|3889.83|3887.33|3885.83|2789
1668449100000|2022-11-14 18:05:00|3890.83|3889.33|3891.33|3889.83|3892.33|3890.83|3890.33|3888.83|1091
1668449400000|2022-11-14 18:10:00|3892.33|3890.83|3893.33|3891.83|3893.33|3891.83|3891.33|3889.83|1698
1668449700000|2022-11-14 18:15:00|3892.83|3891.33|3894.33|3892.83|3894.33|3892.83|3892.33|3890.83|1100
1668450000000|2022-11-14 18:20:00|3894.83|3893.33|3895.33|3893.83|3896.33|3894.83|3894.33|3892.83|1817
1668450300000|2022-11-14 18:25:00|3896.33|3894.83|3897.33|3895.83|3898.33|3896.83|3896.33|3894.83|4303
1668450600000|2022-11-14 18:30:00|3896.33|3894.83|3896.33|3894.83|3897.33|3895.83|3895.33|3893.83|1729
1668450900000|2022-11-14 18:35:00|3896.83|3895.33|3897.33|3895.83|3897.33|3895.83|3895.33|3893.83|1293
1668451200000|2022-11-14 18:40:00|3896.33|3894.83|3896.33|3894.83|3896.33|3894.83|3895.33|3893.83|402
1668451500000|2022-11-14 18:45:00|3897.33|3895.83|3896.33|3894.83|3897.33|3895.83|3896.33|3894.83|810
1668451800000|2022-11-14 18:50:00|3896.83|3895.33|3898.33|3896.83|3898.33|3896.83|3896.33|3894.83|312
1668452100000|2022-11-14 18:55:00|3897.33|3895.83|3898.33|3896.83|3898.33|3896.83|3897.33|3895.83|1478
1668452400000|2022-11-14 19:00:00|3897.33|3895.83|3896.33|3894.83|3898.33|3896.83|3896.33|3894.83|1258
1668452700000|2022-11-14 19:05:00|3895.33|3893.83|3895.33|3893.83|3895.33|3893.83|3894.33|3892.83|1166
1668453000000|2022-11-14 19:10:00|3894.33|3892.83|3895.33|3893.83|3895.33|3893.83|3894.33|3892.83|434
1668453300000|2022-11-14 19:15:00|3894.33|3892.83|3894.33|3892.83|3894.33|3892.83|3892.33|3890.83|1176
1668453600000|2022-11-14 19:20:00|3893.33|3891.83|3894.33|3892.83|3894.33|3892.83|3893.33|3891.83|674
1668453900000|2022-11-14 19:25:00|3893.33|3891.83|3894.33|3892.83|3894.33|3892.83|3893.33|3891.83|793
1668454200000|2022-11-14 19:30:00|3894.83|3893.33|3893.33|3891.83|3895.33|3893.83|3893.33|3891.83|907
1668454500000|2022-11-14 19:35:00|3894.33|3892.83|3892.33|3890.83|3894.33|3892.83|3892.33|3890.83|699
1668454800000|2022-11-14 19:40:00|3893.33|3891.83|3893.33|3891.83|3893.33|3891.83|3891.33|3889.83|751
1668455100000|2022-11-14 19:45:00|3892.83|3891.33|3890.33|3888.83|3893.33|3891.83|3889.33|3887.83|1111
1668455400000|2022-11-14 19:50:00|3891.33|3889.83|3892.33|3890.83|3892.33|3890.83|3890.33|3888.83|1255
1668455700000|2022-11-14 19:55:00|3891.33|3889.83|3892.33|3890.83|3893.33|3891.83|3891.33|3889.83|347
1668456000000|2022-11-14 20:00:00|3893.33|3891.83|3894.33|3892.83|3894.33|3892.83|3892.33|3890.83|1026
1668456300000|2022-11-14 20:05:00|3895.33|3893.83|3893.33|3891.83|3896.33|3894.83|3892.33|3890.83|1189
1668456600000|2022-11-14 20:10:00|3892.83|3891.33|3887.33|3885.83|3893.33|3891.83|3886.33|3884.83|1348
1668456900000|2022-11-14 20:15:00|3886.83|3885.33|3889.33|3887.83|3889.33|3887.83|3886.33|3884.83|1050
1668457200000|2022-11-14 20:20:00|3888.83|3887.33|3889.33|3887.83|3890.33|3888.83|3888.33|3886.83|1898
1668457500000|2022-11-14 20:25:00|3890.33|3888.83|3887.33|3885.83|3890.33|3888.83|3887.33|3885.83|1001
1668457800000|2022-11-14 20:30:00|3888.33|3886.83|3885.33|3883.83|3889.33|3887.83|3885.33|3883.83|1102
1668458100000|2022-11-14 20:35:00|3885.83|3884.33|3886.33|3884.83|3887.33|3885.83|3885.33|3883.83|2003
1668458400000|2022-11-14 20:40:00|3885.33|3883.83|3884.33|3882.83|3887.33|3885.83|3884.33|3882.83|1893
1668458700000|2022-11-14 20:45:00|3885.33|3883.83|3880.33|3878.83|3885.33|3883.83|3880.33|3878.83|2746
1668459000000|2022-11-14 20:50:00|3881.33|3879.83|3874.33|3872.83|3881.33|3879.83|3874.33|3872.83|4184
1668459300000|2022-11-14 20:55:00|3873.33|3871.83|3869.33|3867.83|3873.33|3871.83|3868.33|3866.83|6102
1668459600000|2022-11-14 21:00:00|3871.58|3868.58|3873.88|3870.88|3875.48|3872.48|3871.38|3868.38|36718
1668459900000|2022-11-14 21:05:00|3874.08|3871.08|3875.28|3872.28|3876.58|3873.58|3873.88|3870.88|0
1668460200000|2022-11-14 21:10:00|3875.48|3872.48|3878.38|3875.38|3878.58|3875.58|3875.28|3872.28|0
1668460500000|2022-11-14 21:15:00|3878.18|3875.18|3874.68|3871.68|3878.18|3875.18|3874.28|3871.28|0
1668460800000|2022-11-14 21:20:00|3874.58|3871.58|3874.68|3871.68|3875.08|3872.08|3874.28|3871.28|0
1668461100000|2022-11-14 21:25:00|3874.48|3871.48|3874.28|3871.28|3874.48|3871.48|3874.08|3871.08|0
1668461400000|2022-11-14 21:30:00|3874.08|3871.08|3874.48|3871.48|3874.88|3871.88|3873.18|3870.18|0
1668461700000|2022-11-14 21:35:00|3874.28|3871.28|3874.68|3871.68|3874.78|3871.78|3874.08|3871.08|0
1668462000000|2022-11-14 21:40:00|3874.58|3871.58|3876.58|3873.58|3876.58|3873.58|3874.48|3871.48|0
1668462300000|2022-11-14 21:45:00|3876.68|3873.68|3876.08|3873.08|3877.58|3874.58|3875.88|3872.88|0
1668462600000|2022-11-14 21:50:00|3876.38|3873.38|3876.38|3873.38|3876.78|3873.78|3875.18|3872.18|0
1668462900000|2022-11-14 21:55:00|3876.58|3873.58|3877.78|3874.78|3878.08|3875.08|3876.38|3873.38|0
1668463200000|2022-11-14 22:00:00|3877.58|3874.58|3878.08|3875.08|3878.48|3875.48|3877.58|3874.58|0
1668463500000|2022-11-14 22:05:00|3877.98|3874.98|3876.88|3873.88|3877.98|3874.98|3876.78|3873.78|0
1668463800000|2022-11-14 22:10:00|3876.98|3873.98|3877.38|3874.38|3877.48|3874.48|3876.78|3873.78|0
1668464100000|2022-11-14 22:15:00|3877.68|3874.68|3877.68|3874.68|3877.68|3874.68|3877.68|3874.68|0
1668464400000|2022-11-14 22:20:00|3877.88|3874.88|3877.88|3874.88|3877.98|3874.98|3877.58|3874.58|0
1668464700000|2022-11-14 22:25:00|3877.28|3874.28|3877.28|3874.28|3877.78|3874.78|3876.88|3873.88|0
1668465000000|2022-11-14 22:30:00|3877.38|3874.38|3877.68|3874.68|3877.68|3874.68|3877.38|3874.38|0
1668465300000|2022-11-14 22:35:00|3877.98|3874.98|3877.88|3874.88|3877.98|3874.98|3877.88|3874.88|0
1668465600000|2022-11-14 22:40:00|3877.98|3874.98|3878.28|3875.28|3878.48|3875.48|3877.88|3874.88|0
1668465900000|2022-11-14 22:45:00|3878.08|3875.08|3878.48|3875.48|3878.48|3875.48|3878.08|3875.08|0
1668466200000|2022-11-14 22:50:00|3878.18|3875.18|3878.08|3875.08|3878.18|3875.18|3877.88|3874.88|0
1668466500000|2022-11-14 22:55:00|3877.88|3874.88|3878.18|3875.18|3878.28|3875.28|3877.88|3874.88|0
1668466800000|2022-11-14 23:00:00|3877.68|3874.68|3877.78|3874.78|3879.58|3876.58|3877.38|3874.38|0
1668467100000|2022-11-14 23:05:00|3877.98|3874.98|3878.38|3875.38|3878.98|3875.98|3877.58|3874.58|0
1668467400000|2022-11-14 23:10:00|3878.58|3875.58|3878.78|3875.78|3878.98|3875.98|3878.18|3875.18|0
1668467700000|2022-11-14 23:15:00|3878.98|3875.98|3878.78|3875.78|3879.48|3876.48|3878.58|3875.58|0
1668468000000|2022-11-14 23:20:00|3878.58|3875.58|3879.28|3876.28|3879.58|3876.58|3878.58|3875.58|0
1668468300000|2022-11-14 23:25:00|3879.38|3876.38|3878.98|3875.98|3879.38|3876.38|3878.18|3875.18|0
1668468600000|2022-11-14 23:30:00|3879.28|3876.28|3879.68|3876.68|3879.78|3876.78|3878.78|3875.78|0
1668468900000|2022-11-14 23:35:00|3879.58|3876.58|3880.08|3877.08|3880.08|3877.08|3879.28|3876.28|0
1668469200000|2022-11-14 23:40:00|3880.18|3877.18|3880.28|3877.28|3880.88|3877.88|3879.88|3876.88|0
1668469500000|2022-11-14 23:45:00|3880.18|3877.18|3877.98|3874.98|3880.28|3877.28|3877.78|3874.78|0
1668469800000|2022-11-14 23:50:00|3878.08|3875.08|3877.58|3874.58|3878.78|3875.78|3877.38|3874.38|0
1668470100000|2022-11-14 23:55:00|3877.78|3874.78|3876.98|3873.98|3877.78|3874.78|3876.98|3873.98|0
1668470400000|2022-11-15 00:00:00|3877.28|3874.28|3878.98|3875.98|3878.98|3875.98|3876.38|3873.38|0
1668470700000|2022-11-15 00:05:00|3878.78|3875.78|3877.38|3874.38|3878.78|3875.78|3877.18|3874.18|0
1668471000000|2022-11-15 00:10:00|3877.58|3874.58|3876.58|3873.58|3878.78|3875.78|3876.58|3873.58|0
1668471300000|2022-11-15 00:15:00|3876.68|3873.68|3873.58|3871.58|3876.78|3873.78|3871.58|3869.58|543
1668471600000|2022-11-15 00:20:00|3872.58|3870.58|3874.58|3872.58|3874.58|3872.58|3872.58|3870.58|24
1668471900000|2022-11-15 00:25:00|3874.08|3872.08|3874.58|3872.58|3874.58|3872.58|3873.58|3871.58|57
1668472200000|2022-11-15 00:30:00|3874.08|3872.08|3875.58|3873.58|3875.58|3873.58|3873.58|3871.58|146
1668472500000|2022-11-15 00:35:00|3874.58|3872.58|3875.58|3873.58|3875.58|3873.58|3874.58|3872.58|31
1668472800000|2022-11-15 00:40:00|3876.58|3874.58|3874.58|3872.58|3876.58|3874.58|3874.58|3872.58|36
1668473100000|2022-11-15 00:45:00|3874.08|3872.08|3872.58|3870.58|3874.58|3872.58|3872.58|3870.58|19
1668473400000|2022-11-15 00:50:00|3873.08|3871.08|3872.58|3870.58|3874.08|3872.08|3872.58|3870.58|45
1668473700000|2022-11-15 00:55:00|3872.08|3870.08|3870.58|3868.58|3872.58|3870.58|3870.58|3868.58|278
1668474000000|2022-11-15 01:00:00|3871.58|3869.58|3873.08|3871.08|3873.58|3871.58|3871.58|3869.58|362
1668474300000|2022-11-15 01:05:00|3873.58|3871.58|3872.58|3870.58|3873.58|3871.58|3871.58|3869.58|103
1668474600000|2022-11-15 01:10:00|3873.58|3871.58|3873.58|3871.58|3873.58|3871.58|3872.58|3870.58|56
1668474900000|2022-11-15 01:15:00|3872.58|3870.58|3875.58|3873.58|3876.58|3874.58|3872.58|3870.58|87
1668475200000|2022-11-15 01:20:00|3876.08|3874.08|3875.58|3873.58|3876.58|3874.58|3874.58|3872.58|78
1668475500000|2022-11-15 01:25:00|3874.58|3872.58|3876.58|3874.58|3876.58|3874.58|3874.58|3872.58|209
1668475800000|2022-11-15 01:30:00|3876.08|3874.08|3874.58|3872.58|3876.58|3874.58|3872.58|3870.58|144
1668476100000|2022-11-15 01:35:00|3874.08|3872.08|3877.08|3875.08|3877.58|3875.58|3873.58|3871.58|133
1668476400000|2022-11-15 01:40:00|3877.58|3875.58|3876.08|3874.08|3877.58|3875.58|3875.58|3873.58|93
1668476700000|2022-11-15 01:45:00|3875.58|3873.58|3877.58|3875.58|3877.58|3875.58|3875.58|3873.58|45
1668477000000|2022-11-15 01:50:00|3876.58|3874.58|3879.58|3877.58|3879.58|3877.58|3876.58|3874.58|65
1668477300000|2022-11-15 01:55:00|3880.58|3878.58|3878.58|3876.58|3880.58|3878.58|3877.58|3875.58|105
1668477600000|2022-11-15 02:00:00|3877.58|3875.58|3880.58|3878.58|3880.58|3878.58|3877.58|3875.58|804
1668477900000|2022-11-15 02:05:00|3881.58|3879.58|3880.58|3878.58|3882.58|3880.58|3879.58|3877.58|365
1668478200000|2022-11-15 02:10:00|3881.58|3879.58|3883.58|3881.58|3883.58|3881.58|3881.58|3879.58|422
1668478500000|2022-11-15 02:15:00|3882.58|3880.58|3885.58|3883.58|3885.58|3883.58|3882.58|3880.58|384
1668478800000|2022-11-15 02:20:00|3885.08|3883.08|3885.58|3883.58|3885.58|3883.58|3883.58|3881.58|156
1668479100000|2022-11-15 02:25:00|3886.58|3884.58|3885.58|3883.58|3886.58|3884.58|3885.58|3883.58|226
1668479400000|2022-11-15 02:30:00|3886.58|3884.58|3885.58|3883.58|3886.58|3884.58|3885.58|3883.58|261
1668479700000|2022-11-15 02:35:00|3886.58|3884.58|3887.58|3885.58|3887.58|3885.58|3886.08|3884.08|219
1668480000000|2022-11-15 02:40:00|3888.58|3886.58|3887.58|3885.58|3888.58|3886.58|3887.58|3885.58|153
1668480300000|2022-11-15 02:45:00|3886.58|3884.58|3886.58|3884.58|3887.58|3885.58|3885.58|3883.58|236
1668480600000|2022-11-15 02:50:00|3887.58|3885.58|3890.58|3888.58|3890.58|3888.58|3886.58|3884.58|995
1668480900000|2022-11-15 02:55:00|3889.58|3887.58|3891.58|3889.58|3891.58|3889.58|3889.58|3887.58|366
1668481200000|2022-11-15 03:00:00|3892.08|3890.08|3891.58|3889.58|3892.58|3890.58|3891.58|3889.58|295
1668481500000|2022-11-15 03:05:00|3892.08|3890.08|3890.58|3888.58|3892.58|3890.58|3890.58|3888.58|298
1668481800000|2022-11-15 03:10:00|3891.58|3889.58|3890.58|3888.58|3892.08|3890.08|3890.58|3888.58|222
1668482100000|2022-11-15 03:15:00|3891.08|3889.08|3891.58|3889.58|3891.58|3889.58|3890.08|3888.08|191
1668482400000|2022-11-15 03:20:00|3890.58|3888.58|3890.58|3888.58|3891.58|3889.58|3889.58|3887.58|310
1668482700000|2022-11-15 03:25:00|3891.08|3889.08|3891.58|3889.58|3892.58|3890.58|3890.58|3888.58|163
1668483000000|2022-11-15 03:30:00|3891.08|3889.08|3892.58|3890.58|3892.58|3890.58|3890.58|3888.58|156
1668483300000|2022-11-15 03:35:00|3891.58|3889.58|3892.58|3890.58|3892.58|3890.58|3891.58|3889.58|221
1668483600000|2022-11-15 03:40:00|3892.08|3890.08|3891.58|3889.58|3892.58|3890.58|3891.58|3889.58|166
1668483900000|2022-11-15 03:45:00|3892.58|3890.58|3893.58|3891.58|3893.58|3891.58|3892.58|3890.58|270
1668484200000|2022-11-15 03:50:00|3894.08|3892.08|3893.58|3891.58|3894.58|3892.58|3892.58|3890.58|151
1668484500000|2022-11-15 03:55:00|3892.58|3890.58|3892.58|3890.58|3893.58|3891.58|3892.58|3890.58|242
1668484800000|2022-11-15 04:00:00|3892.08|3890.08|3892.58|3890.58|3892.58|3890.58|3891.58|3889.58|43
1668485100000|2022-11-15 04:05:00|3892.08|3890.08|3891.58|3889.58|3892.58|3890.58|3891.58|3889.58|26
1668485400000|2022-11-15 04:10:00|3890.58|3888.58|3890.58|3888.58|3890.58|3888.58|3890.58|3888.58|176
1668485700000|2022-11-15 04:15:00|||||||||138
1668486000000|2022-11-15 04:20:00|3889.58|3887.58|3889.58|3887.58|3889.58|3887.58|3889.58|3887.58|162
1668486300000|2022-11-15 04:25:00|3888.58|3886.58|3888.58|3886.58|3888.58|3886.58|3888.58|3886.58|17
1668486600000|2022-11-15 04:30:00|3889.58|3887.58|3891.58|3889.58|3891.58|3889.58|3888.58|3886.58|329
1668486900000|2022-11-15 04:35:00|3890.58|3888.58|3891.58|3889.58|3891.58|3889.58|3890.58|3888.58|40
1668487200000|2022-11-15 04:40:00|3892.58|3890.58|3891.58|3889.58|3892.58|3890.58|3891.58|3889.58|27
1668487500000|2022-11-15 04:45:00|3890.58|3888.58|3891.58|3889.58|3891.58|3889.58|3890.58|3888.58|29
1668487800000|2022-11-15 04:50:00|3890.58|3888.58|3891.58|3889.58|3891.58|3889.58|3890.58|3888.58|31
1668488100000|2022-11-15 04:55:00|3890.58|3888.58|3890.58|3888.58|3891.58|3889.58|3890.58|3888.58|26
1668488400000|2022-11-15 05:00:00|3891.58|3889.58|3891.58|3889.58|3892.58|3890.58|3890.58|3888.58|108
1668488700000|2022-11-15 05:05:00|3891.08|3889.08|3893.58|3891.58|3893.58|3891.58|3890.58|3888.58|56
1668489000000|2022-11-15 05:10:00|3894.58|3892.58|3894.58|3892.58|3894.58|3892.58|3893.58|3891.58|73
1668489300000|2022-11-15 05:15:00|3893.58|3891.58|3894.58|3892.58|3894.58|3892.58|3893.58|3891.58|65
1668489600000|2022-11-15 05:20:00|||||||||19
1668490200000|2022-11-15 05:30:00|3893.58|3891.58|3893.58|3891.58|3894.58|3892.58|3893.58|3891.58|198
1668490500000|2022-11-15 05:35:00|3894.58|3892.58|3893.58|3891.58|3894.58|3892.58|3892.58|3890.58|148
1668490800000|2022-11-15 05:40:00|||||||||35
1668491100000|2022-11-15 05:45:00|||||||||42
1668491400000|2022-11-15 05:50:00|3892.58|3890.58|3893.58|3891.58|3893.58|3891.58|3892.58|3890.58|77
1668491700000|2022-11-15 05:55:00|3892.58|3890.58|3892.58|3890.58|3893.58|3891.58|3892.58|3890.58|99
1668492000000|2022-11-15 06:00:00|3893.58|3891.58|3892.58|3890.58|3893.58|3891.58|3892.58|3890.58|95
1668492300000|2022-11-15 06:05:00|3893.58|3891.58|3894.58|3892.58|3894.58|3892.58|3893.58|3891.58|258
1668492600000|2022-11-15 06:10:00|3894.08|3892.08|3895.58|3893.58|3895.58|3893.58|3893.58|3891.58|122
1668492900000|2022-11-15 06:15:00|3894.58|3892.58|3893.58|3891.58|3895.08|3893.08|3893.58|3891.58|123
1668493200000|2022-11-15 06:20:00|||||||||43
1668493500000|2022-11-15 06:25:00|3894.58|3892.58|3894.58|3892.58|3894.58|3892.58|3894.58|3892.58|59
1668493800000|2022-11-15 06:30:00|3895.58|3893.58|3895.58|3893.58|3895.58|3893.58|3894.58|3892.58|204
1668494100000|2022-11-15 06:35:00|3894.58|3892.58|3894.58|3892.58|3895.58|3893.58|3894.58|3892.58|151
1668494400000|2022-11-15 06:40:00|3894.08|3892.08|3893.58|3891.58|3894.08|3892.08|3893.58|3891.58|37
1668494700000|2022-11-15 06:45:00|3893.08|3891.08|3893.58|3891.58|3893.58|3891.58|3892.58|3890.58|144
1668495000000|2022-11-15 06:50:00|3894.08|3892.08|3896.08|3894.08|3896.58|3894.58|3894.08|3892.08|231
1668495300000|2022-11-15 06:55:00|3895.58|3893.58|3896.08|3894.08|3896.58|3894.58|3895.58|3893.58|194
1668495600000|2022-11-15 07:00:00|3895.83|3894.33|3899.33|3897.83|3900.33|3898.83|3895.33|3893.83|1740
1668495900000|2022-11-15 07:05:00|3900.33|3898.83|3901.33|3899.83|3901.33|3899.83|3898.33|3896.83|2060
1668496200000|2022-11-15 07:10:00|3902.33|3900.83|3904.33|3902.83|3905.33|3903.83|3901.33|3899.83|2461
1668496500000|2022-11-15 07:15:00|3903.83|3902.33|3905.33|3903.83|3905.33|3903.83|3902.33|3900.83|1753
1668496800000|2022-11-15 07:20:00|3906.33|3904.83|3908.33|3906.83|3908.33|3906.83|3904.33|3902.83|2476
1668497100000|2022-11-15 07:25:00|3907.33|3905.83|3907.33|3905.83|3909.33|3907.83|3906.33|3904.83|1755
1668497400000|2022-11-15 07:30:00|3908.33|3906.83|3906.33|3904.83|3908.33|3906.83|3906.33|3904.83|1390
1668497700000|2022-11-15 07:35:00|3907.33|3905.83|3907.33|3905.83|3908.33|3906.83|3905.83|3904.33|1672
1668498000000|2022-11-15 07:40:00|3908.33|3906.83|3910.33|3908.83|3910.33|3908.83|3907.33|3905.83|1504
1668498300000|2022-11-15 07:45:00|3909.33|3907.83|3908.33|3906.83|3910.33|3908.83|3907.33|3905.83|1784
1668498600000|2022-11-15 07:50:00|3907.33|3905.83|3907.33|3905.83|3909.33|3907.83|3906.33|3904.83|1888
1668498900000|2022-11-15 07:55:00|3906.33|3904.83|3903.33|3901.83|3907.33|3905.83|3903.33|3901.83|3259
1668499200000|2022-11-15 08:00:00|3904.33|3902.83|3906.33|3904.83|3906.33|3904.83|3900.33|3898.83|8917
1668499500000|2022-11-15 08:05:00|3905.83|3904.33|3901.33|3899.83|3909.33|3907.83|3900.33|3898.83|6507
1668499800000|2022-11-15 08:10:00|3902.33|3900.83|3899.33|3897.83|3904.33|3902.83|3899.33|3897.83|6352
1668500100000|2022-11-15 08:15:00|3900.33|3898.83|3901.33|3899.83|3901.33|3899.83|3898.33|3896.83|7290
1668500400000|2022-11-15 08:20:00|3900.33|3898.83|3897.33|3895.83|3902.33|3900.83|3897.33|3895.83|6408
1668500700000|2022-11-15 08:25:00|3896.83|3895.33|3897.33|3895.83|3902.33|3900.83|3896.33|3894.83|4726
1668501000000|2022-11-15 08:30:00|3896.83|3895.33|3900.33|3898.83|3900.33|3898.83|3896.33|3894.83|4630
1668501300000|2022-11-15 08:35:00|3899.33|3897.83|3901.33|3899.83|3901.33|3899.83|3897.33|3895.83|8148
1668501600000|2022-11-15 08:40:00|3901.65|3900.15|3897.65|3896.15|3903.15|3901.65|3896.65|3895.15|5935
1668501900000|2022-11-15 08:45:00|3898.65|3897.15|3896.65|3895.15|3899.65|3898.15|3895.65|3894.15|6807
1668502200000|2022-11-15 08:50:00|3897.65|3896.15|3896.65|3895.15|3897.65|3896.15|3894.65|3893.15|7391
1668502500000|2022-11-15 08:55:00|3897.65|3896.15|3897.65|3896.15|3898.65|3897.15|3896.65|3895.15|6396
1668502800000|2022-11-15 09:00:00|3898.65|3897.15|3899.65|3898.15|3899.65|3898.15|3897.65|3896.15|3328
1668503100000|2022-11-15 09:05:00|3898.65|3897.15|3893.65|3892.15|3899.65|3898.15|3892.65|3891.15|7711
1668503400000|2022-11-15 09:10:00|3894.65|3893.15|3894.65|3893.15|3895.65|3894.15|3890.65|3889.15|11407
1668503700000|2022-11-15 09:15:00|3895.65|3894.15|3893.65|3892.15|3895.65|3894.15|3892.65|3891.15|6649
1668504000000|2022-11-15 09:20:00|3894.65|3893.15|3891.65|3890.15|3894.65|3893.15|3890.65|3889.15|10845
1668504300000|2022-11-15 09:25:00|3890.65|3889.15|3891.65|3890.15|3891.65|3890.15|3890.65|3889.15|3613
1668504600000|2022-11-15 09:30:00|3890.65|3889.15|3893.65|3892.15|3893.65|3892.15|3890.65|3889.15|9947
1668504900000|2022-11-15 09:35:00|3892.65|3891.15|3892.65|3891.15|3892.65|3891.15|3891.65|3890.15|4769
1668505200000|2022-11-15 09:40:00|3891.65|3890.15|3895.65|3894.15|3896.65|3895.15|3891.65|3890.15|6404
1668505500000|2022-11-15 09:45:00|3896.65|3895.15|3891.65|3890.15|3896.65|3895.15|3890.65|3889.15|3147
1668505800000|2022-11-15 09:50:00|3892.65|3891.15|3894.65|3893.15|3895.65|3894.15|3892.65|3891.15|2630
1668506100000|2022-11-15 09:55:00|3893.65|3892.15|3893.65|3892.15|3894.65|3893.15|3893.65|3892.15|3592
1668506400000|2022-11-15 10:00:00|3892.65|3891.15|3896.65|3895.15|3896.65|3895.15|3892.65|3891.15|4391
1668506700000|2022-11-15 10:05:00|3895.65|3894.15|3897.65|3896.15|3897.65|3896.15|3895.65|3894.15|1260
1668507000000|2022-11-15 10:10:00|3896.65|3895.15|3900.65|3899.15|3900.65|3899.15|3896.65|3895.15|3359
1668507300000|2022-11-15 10:15:00|3900.15|3898.65|3895.65|3894.15|3900.65|3899.15|3895.65|3894.15|4337
1668507600000|2022-11-15 10:20:00|3894.65|3893.15|3893.65|3892.15|3895.65|3894.15|3893.65|3892.15|2796
1668507900000|2022-11-15 10:25:00|3894.65|3893.15|3893.65|3892.15|3894.65|3893.15|3893.65|3892.15|3243
1668508200000|2022-11-15 10:30:00|3894.65|3893.15|3893.65|3892.15|3895.65|3894.15|3892.65|3891.15|2934
1668508500000|2022-11-15 10:35:00|3892.65|3891.15|3890.65|3889.15|3892.65|3891.15|3889.65|3888.15|2368
1668508800000|2022-11-15 10:40:00|3891.65|3890.15|3893.65|3892.15|3893.65|3892.15|3891.65|3890.15|2556
1668509100000|2022-11-15 10:45:00|3892.65|3891.15|3894.65|3893.15|3895.65|3894.15|3892.65|3891.15|4031
1668509400000|2022-11-15 10:50:00|3895.65|3894.15|3894.65|3893.15|3895.65|3894.15|3893.65|3892.15|1856
1668509700000|2022-11-15 10:55:00|3893.65|3892.15|3894.65|3893.15|3895.65|3894.15|3893.65|3892.15|3001
1668510000000|2022-11-15 11:00:00|3895.65|3894.15|3895.65|3894.15|3897.65|3896.15|3894.65|3893.15|4652
1668510300000|2022-11-15 11:05:00|3896.65|3895.15|3895.65|3894.15|3896.65|3895.15|3894.65|3893.15|1017
1668510600000|2022-11-15 11:10:00|3894.65|3893.15|3894.65|3893.15|3897.65|3896.15|3893.65|3892.15|2528
1668510900000|2022-11-15 11:15:00|3893.65|3892.15|3893.65|3892.15|3894.65|3893.15|3892.65|3891.15|4792
1668511200000|2022-11-15 11:20:00|3894.65|3893.15|3893.65|3892.15|3895.65|3894.15|3893.65|3892.15|1686
1668511500000|2022-11-15 11:25:00|3894.65|3893.15|3896.65|3895.15|3897.65|3896.15|3893.65|3892.15|1294
1668511800000|2022-11-15 11:30:00|3897.65|3896.15|3894.65|3893.15|3897.65|3896.15|3894.65|3893.15|1452
1668512100000|2022-11-15 11:35:00|3895.65|3894.15|3893.65|3892.15|3896.65|3895.15|3893.65|3892.15|7370
1668512400000|2022-11-15 11:40:00|3892.65|3891.15|3890.65|3889.15|3893.65|3892.15|3890.65|3889.15|5596
1668512700000|2022-11-15 11:45:00|3891.65|3890.15|3894.65|3893.15|3894.65|3893.15|3891.65|3890.15|1298
1668513000000|2022-11-15 11:50:00|3893.65|3892.15|3894.65|3893.15|3894.65|3893.15|3893.65|3892.15|2482
1668513300000|2022-11-15 11:55:00|3895.65|3894.15|3898.65|3897.15|3898.65|3897.15|3895.65|3894.15|7487
1668513600000|2022-11-15 12:00:00|3897.65|3896.15|3893.65|3892.15|3897.65|3896.15|3892.65|3891.15|3137
1668513900000|2022-11-15 12:05:00|3892.65|3891.15|3895.65|3894.15|3896.65|3895.15|3892.65|3891.15|1672
1668514200000|2022-11-15 12:10:00|3896.65|3895.15|3896.65|3895.15|3897.65|3896.15|3895.65|3894.15|2965
1668514500000|2022-11-15 12:15:00|3895.65|3894.15|3899.65|3898.15|3899.65|3898.15|3894.65|3893.15|2890
1668514800000|2022-11-15 12:20:00|3898.65|3897.15|3902.65|3901.15|3902.65|3901.15|3898.65|3897.15|2724
1668515100000|2022-11-15 12:25:00|3903.65|3902.15|3902.65|3901.15|3904.65|3903.15|3902.65|3901.15|2262
1668515400000|2022-11-15 12:30:00|3903.65|3902.15|3901.65|3900.15|3903.65|3902.15|3901.65|3900.15|2088
1668515700000|2022-11-15 12:35:00|3902.65|3901.15|3904.65|3903.15|3904.65|3903.15|3901.65|3900.15|1912
1668516000000|2022-11-15 12:40:00|3904.85|3903.35|3904.85|3903.35|3906.85|3905.35|3904.85|3903.35|3926
1668516300000|2022-11-15 12:45:00|3905.85|3904.35|3904.85|3903.35|3905.85|3904.35|3904.85|3903.35|1699
1668516600000|2022-11-15 12:50:00|3903.85|3902.35|3903.85|3902.35|3904.85|3903.35|3902.85|3901.35|1861
1668516900000|2022-11-15 12:55:00|3904.85|3903.35|3903.85|3902.35|3904.85|3903.35|3903.85|3902.35|1582
1668517200000|2022-11-15 13:00:00|3904.85|3903.35|3906.35|3904.85|3906.35|3904.85|3903.85|3902.35|3633
1668517500000|2022-11-15 13:05:00|3906.85|3905.35|3909.85|3908.35|3909.85|3908.35|3905.85|3904.35|5938
1668517800000|2022-11-15 13:10:00|3908.85|3907.35|3909.85|3908.35|3910.85|3909.35|3908.85|3907.35|4056
1668518100000|2022-11-15 13:15:00|3910.85|3909.35|3907.85|3906.35|3911.85|3910.35|3907.85|3906.35|3772
1668518400000|2022-11-15 13:20:00|3906.85|3905.35|3905.85|3904.35|3907.85|3906.35|3905.85|3904.35|2489
1668518700000|2022-11-15 13:25:00|3906.85|3905.35|3907.85|3906.35|3909.85|3908.35|3905.85|3904.35|9065
1668519000000|2022-11-15 13:30:00|3906.85|3905.35|3930.85|3929.35|3933.85|3932.35|3906.85|3905.35|34885
1668519300000|2022-11-15 13:35:00|3930.35|3928.85|3923.85|3922.35|3930.85|3929.35|3922.85|3921.35|14636
1668519600000|2022-11-15 13:40:00|3922.85|3921.35|3916.85|3915.35|3923.85|3922.35|3916.85|3915.35|12141
1668519900000|2022-11-15 13:45:00|3917.85|3916.35|3921.85|3920.35|3921.85|3920.35|3915.85|3914.35|6681
1668520200000|2022-11-15 13:50:00|3919.85|3918.35|3918.85|3917.35|3920.85|3919.35|3913.85|3912.35|7935
1668520500000|2022-11-15 13:55:00|3917.85|3916.35|3922.85|3921.35|3923.85|3922.35|3917.85|3916.35|4532
1668520800000|2022-11-15 14:00:00|3923.85|3922.35|3917.85|3916.35|3923.85|3922.35|3916.85|3915.35|9941
1668521100000|2022-11-15 14:05:00|3916.85|3915.35|3916.85|3915.35|3918.85|3917.35|3914.85|3913.35|5814
1668521400000|2022-11-15 14:10:00|3917.85|3916.35|3912.85|3911.35|3917.85|3916.35|3910.85|3909.35|6351
1668521700000|2022-11-15 14:15:00|3911.85|3910.35|3913.85|3912.35|3914.85|3913.35|3910.85|3909.35|4243
1668522000000|2022-11-15 14:20:00|3914.85|3913.35|3912.85|3911.35|3915.85|3914.35|3910.85|3909.35|5400
1668522300000|2022-11-15 14:25:00|3911.85|3910.35|3911.85|3910.35|3912.85|3911.35|3910.85|3909.35|2937
1668522600000|2022-11-15 14:30:00|3912.85|3911.35|3909.85|3908.35|3917.85|3916.35|3909.85|3908.35|15277
1668522900000|2022-11-15 14:35:00|3910.85|3909.35|3908.85|3907.35|3913.85|3912.35|3907.85|3906.35|13229
1668523200000|2022-11-15 14:40:00|3909.35|3907.85|3905.85|3904.35|3909.85|3908.35|3905.35|3903.85|6888
1668523500000|2022-11-15 14:45:00|3904.85|3903.35|3903.85|3902.35|3906.85|3905.35|3901.85|3900.35|5714
1668523800000|2022-11-15 14:50:00|3904.85|3903.35|3904.85|3903.35|3906.85|3905.35|3903.85|3902.35|8002
1668524100000|2022-11-15 14:55:00|3905.85|3904.35|3910.85|3909.35|3911.85|3910.35|3905.85|3904.35|7769
1668524400000|2022-11-15 15:00:00|3911.85|3910.35|3911.85|3910.35|3913.85|3912.35|3909.85|3908.35|9347
1668524700000|2022-11-15 15:05:00|3910.85|3909.35|3909.85|3908.35|3914.85|3913.35|3906.85|3905.35|9803
1668525000000|2022-11-15 15:10:00|3909.95|3908.45|3909.95|3908.45|3911.95|3910.45|3907.95|3906.45|5516
1668525300000|2022-11-15 15:15:00|3908.95|3907.45|3905.95|3904.45|3911.95|3910.45|3904.95|3903.45|13110
1668525600000|2022-11-15 15:20:00|3904.95|3903.45|3910.95|3909.45|3911.95|3910.45|3904.95|3903.45|6305
1668525900000|2022-11-15 15:25:00|3911.95|3910.45|3913.95|3912.45|3913.95|3912.45|3910.95|3909.45|12328
1668526200000|2022-11-15 15:30:00|3912.95|3911.45|3912.95|3911.45|3913.95|3912.45|3910.95|3909.45|4795
1668526500000|2022-11-15 15:35:00|3913.95|3912.45|3911.95|3910.45|3913.95|3912.45|3911.95|3910.45|7468
1668526800000|2022-11-15 15:40:00|3910.95|3909.45|3911.95|3910.45|3913.95|3912.45|3908.95|3907.45|4261
1668527100000|2022-11-15 15:45:00|3911.45|3909.95|3905.95|3904.45|3913.95|3912.45|3904.95|3903.45|8033
1668527400000|2022-11-15 15:50:00|3904.95|3903.45|3907.95|3906.45|3907.95|3906.45|3902.95|3901.45|5171
1668527700000|2022-11-15 15:55:00|3908.95|3907.45|3906.95|3905.45|3909.95|3908.45|3905.95|3904.45|7362
1668528000000|2022-11-15 16:00:00|3905.95|3904.45|3906.95|3905.45|3907.95|3906.45|3903.95|3902.45|8266
1668528300000|2022-11-15 16:05:00|3905.95|3904.45|3907.95|3906.45|3910.95|3909.45|3905.95|3904.45|7287
1668528600000|2022-11-15 16:10:00|3906.95|3905.45|3910.95|3909.45|3911.95|3910.45|3906.95|3905.45|8190
1668528900000|2022-11-15 16:15:00|3911.45|3909.95|3909.95|3908.45|3911.95|3910.45|3907.95|3906.45|12759
1668529200000|2022-11-15 16:20:00|3910.95|3909.45|3907.95|3906.45|3911.95|3910.45|3907.95|3906.45|14426
1668529500000|2022-11-15 16:25:00|3908.95|3907.45|3907.95|3906.45|3909.95|3908.45|3905.95|3904.45|26455
1668529800000|2022-11-15 16:30:00|3908.95|3907.45|3916.95|3915.45|3916.95|3915.45|3908.95|3907.45|41901
1668530100000|2022-11-15 16:35:00|3915.95|3914.45|3921.95|3920.45|3921.95|3920.45|3915.95|3914.45|37773
1668530400000|2022-11-15 16:40:00|3922.95|3921.45|3923.95|3922.45|3929.95|3928.45|3922.95|3921.45|41402
1668530700000|2022-11-15 16:45:00|3922.95|3921.45|3925.95|3924.45|3927.95|3926.45|3922.95|3921.45|17293
1668531000000|2022-11-15 16:50:00|3925.45|3923.95|3924.95|3923.45|3925.95|3924.45|3922.95|3921.45|10147
1668531300000|2022-11-15 16:55:00|3924.45|3922.95|3923.95|3922.45|3924.95|3923.45|3922.95|3921.45|5698
1668531600000|2022-11-15 17:00:00|3922.95|3921.45|3921.95|3920.45|3922.95|3921.45|3918.95|3917.45|8299
1668531900000|2022-11-15 17:05:00|3922.95|3921.45|3921.95|3920.45|3922.95|3921.45|3920.95|3919.45|3473
1668532200000|2022-11-15 17:10:00|3922.95|3921.45|3920.95|3919.45|3923.95|3922.45|3919.95|3918.45|10493
1668532500000|2022-11-15 17:15:00|3919.95|3918.45|3919.95|3918.45|3921.95|3920.45|3918.95|3917.45|1777
1668532800000|2022-11-15 17:20:00|3920.95|3919.45|3919.95|3918.45|3920.95|3919.45|3918.95|3917.45|1573
1668533100000|2022-11-15 17:25:00|3920.95|3919.45|3918.95|3917.45|3920.95|3919.45|3918.95|3917.45|2380
1668533400000|2022-11-15 17:30:00|3919.95|3918.45|3920.95|3919.45|3921.95|3920.45|3918.95|3917.45|1672
1668533700000|2022-11-15 17:35:00|3919.95|3918.45|3918.95|3917.45|3920.95|3919.45|3918.95|3917.45|2624
1668534000000|2022-11-15 17:40:00|3919.95|3918.45|3917.95|3916.45|3919.95|3918.45|3915.95|3914.45|1623
1668534300000|2022-11-15 17:45:00|3916.95|3915.45|3918.95|3917.45|3918.95|3917.45|3914.95|3913.45|1756
1668534600000|2022-11-15 17:50:00|3917.95|3916.45|3915.95|3914.45|3918.95|3917.45|3915.95|3914.45|1733
1668534900000|2022-11-15 17:55:00|3916.95|3915.45|3916.95|3915.45|3916.95|3915.45|3913.95|3912.45|1651
1668535200000|2022-11-15 18:00:00|3915.95|3914.45|3918.95|3917.45|3918.95|3917.45|3915.95|3914.45|885
1668535500000|2022-11-15 18:05:00|3918.45|3916.95|3915.95|3914.45|3918.95|3917.45|3914.95|3913.45|1811
1668535800000|2022-11-15 18:10:00|3914.95|3913.45|3914.95|3913.45|3916.95|3915.45|3913.95|3912.45|807
1668536100000|2022-11-15 18:15:00|3913.95|3912.45|3907.95|3906.45|3913.95|3912.45|3906.95|3905.45|4579
1668536400000|2022-11-15 18:20:00|3906.95|3905.45|3894.95|3893.45|3907.95|3906.45|3888.95|3887.45|11535
1668536700000|2022-11-15 18:25:00|3895.45|3893.95|3877.95|3876.45|3898.95|3897.45|3872.95|3871.45|16121
1668537000000|2022-11-15 18:30:00|3876.95|3875.45|3871.95|3870.45|3884.95|3883.45|3868.95|3867.45|14148
1668537300000|2022-11-15 18:35:00|3870.95|3869.45|3857.95|3856.45|3872.95|3871.45|3849.95|3848.45|15916
1668537600000|2022-11-15 18:40:00|3858.45|3856.95|3868.95|3867.45|3872.95|3871.45|3852.95|3851.45|9820
1668537900000|2022-11-15 18:45:00|3867.45|3865.95|3860.95|3859.45|3873.95|3872.45|3860.95|3859.45|11041
1668538200000|2022-11-15 18:50:00|3859.95|3858.45|3871.95|3870.45|3871.95|3870.45|3859.95|3858.45|4542
1668538500000|2022-11-15 18:55:00|3871.45|3869.95|3867.95|3866.45|3873.95|3872.45|3865.95|3864.45|6652
1668538800000|2022-11-15 19:00:00|3868.95|3867.45|3853.45|3851.95|3872.95|3871.45|3853.45|3851.95|5959
1668539100000|2022-11-15 19:05:00|3853.95|3852.45|3865.45|3863.95|3865.95|3864.45|3853.95|3852.45|4078
1668539400000|2022-11-15 19:10:00|3865.95|3864.45|3881.95|3880.45|3892.95|3891.45|3864.95|3863.45|19781
1668539700000|2022-11-15 19:15:00|3882.45|3880.95|3878.95|3877.45|3882.95|3881.45|3875.95|3874.45|7155
1668540000000|2022-11-15 19:20:00|3879.45|3877.95|3894.95|3893.45|3898.45|3896.95|3878.95|3877.45|16342
1668540300000|2022-11-15 19:25:00|3893.95|3892.45|3893.45|3891.95|3895.95|3894.45|3885.95|3884.45|4654
1668540600000|2022-11-15 19:30:00|3893.95|3892.45|3888.95|3887.45|3894.45|3892.95|3888.95|3887.45|2119
1668540900000|2022-11-15 19:35:00|3887.95|3886.45|3888.95|3887.45|3892.45|3890.95|3884.95|3883.45|4308
1668541200000|2022-11-15 19:40:00|3889.95|3888.45|3888.95|3887.45|3892.95|3891.45|3887.95|3886.45|2084
1668541500000|2022-11-15 19:45:00|3888.45|3886.95|3884.95|3883.45|3891.95|3890.45|3883.95|3882.45|2069
1668541800000|2022-11-15 19:50:00|3885.95|3884.45|3885.95|3884.45|3887.95|3886.45|3881.95|3880.45|3029
1668542100000|2022-11-15 19:55:00|3886.45|3884.95|3893.95|3892.45|3898.95|3897.45|3884.95|3883.45|3316
1668542400000|2022-11-15 20:00:00|3894.95|3893.45|3895.95|3894.45|3898.95|3897.45|3893.95|3892.45|1163
1668542700000|2022-11-15 20:05:00|3894.95|3893.45|3890.95|3889.45|3895.95|3894.45|3889.95|3888.45|1278
1668543000000|2022-11-15 20:10:00|3891.95|3890.45|3891.95|3890.45|3892.95|3891.45|3888.95|3887.45|1101
1668543300000|2022-11-15 20:15:00|3892.95|3891.45|3895.95|3894.45|3896.95|3895.45|3891.95|3890.45|1163
1668543600000|2022-11-15 20:20:00|3895.45|3893.95|3895.95|3894.45|3897.95|3896.45|3892.95|3891.45|944
1668543900000|2022-11-15 20:25:00|3896.95|3895.45|3892.95|3891.45|3896.95|3895.45|3891.95|3890.45|1126
1668544200000|2022-11-15 20:30:00|3893.45|3891.95|3885.95|3884.45|3893.45|3891.95|3883.95|3882.45|3781
1668544500000|2022-11-15 20:35:00|3886.95|3885.45|3891.45|3889.95|3892.95|3891.45|3885.95|3884.45|1600
1668544800000|2022-11-15 20:40:00|3890.95|3889.45|3890.45|3888.95|3892.95|3891.45|3888.95|3887.45|784
1668545100000|2022-11-15 20:45:00|3890.95|3889.45|3883.95|3882.45|3890.95|3889.45|3883.95|3882.45|1884
1668545400000|2022-11-15 20:50:00|3884.45|3882.95|3880.95|3879.45|3884.45|3882.95|3878.95|3877.45|3417
1668545700000|2022-11-15 20:55:00|3881.95|3880.45|3886.95|3885.45|3886.95|3885.45|3877.95|3876.45|8436
1668546000000|2022-11-15 21:00:00|3886.2|3883.2|3889|3886|3890.7|3887.7|3885.5|3882.5|72038
1668546300000|2022-11-15 21:05:00|3888.8|3885.8|3887.8|3884.8|3889.8|3886.8|3887.6|3884.6|0
1668546600000|2022-11-15 21:10:00|3887.7|3884.7|3883.2|3880.2|3887.7|3884.7|3880.1|3877.1|0
1668546900000|2022-11-15 21:15:00|3883.6|3880.6|3885.3|3882.3|3885.9|3882.9|3883|3880|0
1668547200000|2022-11-15 21:20:00|3885.2|3882.2|3883.6|3880.6|3885.7|3882.7|3882.6|3879.6|0
1668547500000|2022-11-15 21:25:00|3883.7|3880.7|3882.2|3879.2|3884.3|3881.3|3882|3879|0
1668547800000|2022-11-15 21:30:00|3882.3|3879.3|3882.2|3879.2|3882.6|3879.6|3881.8|3878.8|0
1668548100000|2022-11-15 21:35:00|3882|3879|3881|3878|3882.2|3879.2|3880.7|3877.7|0
1668548400000|2022-11-15 21:40:00|3880.7|3877.7|3879.5|3876.5|3881|3878|3879.5|3876.5|0
1668548700000|2022-11-15 21:45:00|3879.3|3876.3|3879.6|3876.6|3880.3|3877.3|3878.7|3875.7|0
1668549000000|2022-11-15 21:50:00|3879.5|3876.5|3881.2|3878.2|3881.4|3878.4|3879.4|3876.4|0
1668549300000|2022-11-15 21:55:00|3881.3|3878.3|3881.8|3878.8|3882|3879|3880.5|3877.5|0
1668549600000|2022-11-15 22:00:00|3882.3|3879.3|3881.5|3878.5|3882.5|3879.5|3881.2|3878.2|0
1668549900000|2022-11-15 22:05:00|3881.7|3878.7|3881.1|3878.1|3881.8|3878.8|3881.1|3878.1|0
1668550200000|2022-11-15 22:10:00|3881.5|3878.5|3880.8|3877.8|3881.5|3878.5|3880.7|3877.7|0
1668550500000|2022-11-15 22:15:00|3880.9|3877.9|3880.8|3877.8|3881|3878|3880.7|3877.7|0
1668550800000|2022-11-15 22:20:00|3880.9|3877.9|3881.2|3878.2|3881.7|3878.7|3880.8|3877.8|0
1668551100000|2022-11-15 22:25:00|3881.1|3878.1|3881|3878|3881.2|3878.2|3881|3878|0
1668551400000|2022-11-15 22:30:00|3880.8|3877.8|3881|3878|3881|3878|3880.4|3877.4|0
1668551700000|2022-11-15 22:35:00|3880.8|3877.8|3880.8|3877.8|3880.8|3877.8|3880.8|3877.8|0
1668552000000|2022-11-15 22:40:00|3880.7|3877.7|3880.5|3877.5|3880.9|3877.9|3880.4|3877.4|0
1668552300000|2022-11-15 22:45:00|3880.3|3877.3|3880.6|3877.6|3880.6|3877.6|3880.3|3877.3|0
1668552600000|2022-11-15 22:50:00|3880.5|3877.5|3880.8|3877.8|3881|3878|3880.5|3877.5|0
1668552900000|2022-11-15 22:55:00|3880.7|3877.7|3880.4|3877.4|3880.8|3877.8|3880.2|3877.2|0
1668553200000|2022-11-15 23:00:00|3879.2|3876.2|3874.1|3871.1|3880.2|3877.2|3872.7|3869.7|0
1668553500000|2022-11-15 23:05:00|3874.2|3871.2|3875.2|3872.2|3875.8|3872.8|3873.7|3870.7|0
1668553800000|2022-11-15 23:10:00|3875.3|3872.3|3878.1|3875.1|3878.9|3875.9|3875.3|3872.3|0
1668554100000|2022-11-15 23:15:00|3878.3|3875.3|3879.3|3876.3|3879.9|3876.9|3877.7|3874.7|0
1668554400000|2022-11-15 23:20:00|3879.1|3876.1|3878.4|3875.4|3880.1|3877.1|3877.3|3874.3|0
1668554700000|2022-11-15 23:25:00|3878.5|3875.5|3877.2|3874.2|3878.6|3875.6|3877.2|3874.2|0
1668555000000|2022-11-15 23:30:00|3877.4|3874.4|3878.4|3875.4|3878.5|3875.5|3876.8|3873.8|0
1668555300000|2022-11-15 23:35:00|3878.3|3875.3|3878.5|3875.5|3878.9|3875.9|3877.8|3874.8|0
1668555600000|2022-11-15 23:40:00|3878.3|3875.3|3879.5|3876.5|3879.9|3876.9|3878.3|3875.3|0
1668555900000|2022-11-15 23:45:00|3879.4|3876.4|3881.8|3878.8|3882.4|3879.4|3878.1|3875.1|0
1668556200000|2022-11-15 23:50:00|3881.9|3878.9|3881.8|3878.8|3882.2|3879.2|3879.9|3876.9|0
1668556500000|2022-11-15 23:55:00|3881.7|3878.7|3882.4|3879.4|3882.8|3879.8|3881.2|3878.2|0
1668556800000|2022-11-16 00:00:00|3882.3|3879.3|3880.3|3877.3|3883|3880|3879.7|3876.7|0
1668557100000|2022-11-16 00:05:00|3880.1|3877.1|3878.3|3875.3|3880.3|3877.3|3878.1|3875.1|0
1668557400000|2022-11-16 00:10:00|3878.1|3875.1|3877.6|3874.6|3878.8|3875.8|3877.4|3874.4|0
1668557700000|2022-11-16 00:15:00|3877|3874|3872.2|3870.2|3877.2|3874.2|3872.2|3870.2|665
1668558000000|2022-11-16 00:20:00|3871.2|3869.2|3865.2|3863.2|3871.2|3869.2|3864.2|3862.2|906
1668558300000|2022-11-16 00:25:00|3864.2|3862.2|3864.2|3862.2|3868.2|3866.2|3864.2|3862.2|450
1668558600000|2022-11-16 00:30:00|3863.2|3861.2|3862.2|3860.2|3863.2|3861.2|3861.2|3859.2|647
1668558900000|2022-11-16 00:35:00|3863.2|3861.2|3867.2|3865.2|3867.2|3865.2|3862.2|3860.2|312
1668559200000|2022-11-16 00:40:00|3866.7|3864.7|3865.2|3863.2|3867.2|3865.2|3865.2|3863.2|115
1668559500000|2022-11-16 00:45:00|3864.2|3862.2|3865.2|3863.2|3868.2|3866.2|3864.2|3862.2|281
1668559800000|2022-11-16 00:50:00|3866.2|3864.2|3863.2|3861.2|3866.2|3864.2|3861.7|3859.7|367
1668560100000|2022-11-16 00:55:00|3862.2|3860.2|3861.2|3859.2|3863.2|3861.2|3861.2|3859.2|184
1668560400000|2022-11-16 01:00:00|3862.2|3860.2|3864.2|3862.2|3864.2|3862.2|3862.2|3860.2|198
1668560700000|2022-11-16 01:05:00|3863.7|3861.7|3864.2|3862.2|3864.2|3862.2|3863.2|3861.2|52
1668561000000|2022-11-16 01:10:00|3863.2|3861.2|3863.2|3861.2|3864.2|3862.2|3862.2|3860.2|410
1668561300000|2022-11-16 01:15:00|3862.2|3860.2|3862.7|3860.7|3864.2|3862.2|3861.2|3859.2|202
1668561600000|2022-11-16 01:20:00|3863.2|3861.2|3863.2|3861.2|3864.2|3862.2|3861.2|3859.2|162
1668561900000|2022-11-16 01:25:00|3864.2|3862.2|3863.2|3861.2|3864.2|3862.2|3862.2|3860.2|118
1668562200000|2022-11-16 01:30:00|3864.2|3862.2|3866.2|3864.2|3866.2|3864.2|3860.2|3858.2|372
1668562500000|2022-11-16 01:35:00|3865.2|3863.2|3867.2|3865.2|3868.2|3866.2|3864.2|3862.2|255
1668562800000|2022-11-16 01:40:00|3867.7|3865.7|3865.2|3863.2|3868.2|3866.2|3864.2|3862.2|243
1668563100000|2022-11-16 01:45:00|3864.2|3862.2|3862.2|3860.2|3865.2|3863.2|3862.2|3860.2|143
1668563400000|2022-11-16 01:50:00|3862.7|3860.7|3861.7|3859.7|3864.2|3862.2|3861.2|3859.2|78
1668563700000|2022-11-16 01:55:00|3861.2|3859.2|3868.2|3866.2|3868.2|3866.2|3861.2|3859.2|277
1668564000000|2022-11-16 02:00:00|3867.7|3865.7|3871.2|3869.2|3874.2|3872.2|3866.7|3864.7|527
1668564300000|2022-11-16 02:05:00|3872.2|3870.2|3872.2|3870.2|3873.2|3871.2|3869.2|3867.2|171
1668564600000|2022-11-16 02:10:00|3873.2|3871.2|3874.2|3872.2|3874.2|3872.2|3872.2|3870.2|340
1668564900000|2022-11-16 02:15:00|3875.2|3873.2|3875.2|3873.2|3876.2|3874.2|3873.2|3871.2|395
1668565200000|2022-11-16 02:20:00|3874.2|3872.2|3877.2|3875.2|3877.2|3875.2|3874.2|3872.2|195
1668565500000|2022-11-16 02:25:00|3876.2|3874.2|3877.2|3875.2|3878.2|3876.2|3876.2|3874.2|235
1668565800000|2022-11-16 02:30:00|3876.2|3874.2|3877.2|3875.2|3878.2|3876.2|3876.2|3874.2|175
1668566100000|2022-11-16 02:35:00|3876.2|3874.2|3877.2|3875.2|3879.2|3877.2|3875.2|3873.2|146
1668566400000|2022-11-16 02:40:00|3877.7|3875.7|3878.2|3876.2|3879.2|3877.2|3876.2|3874.2|193
1668566700000|2022-11-16 02:45:00|3877.2|3875.2|3877.2|3875.2|3878.2|3876.2|3876.2|3874.2|162
1668567000000|2022-11-16 02:50:00|3876.2|3874.2|3877.2|3875.2|3877.2|3875.2|3875.2|3873.2|138
1668567300000|2022-11-16 02:55:00|3878.2|3876.2|3876.2|3874.2|3879.2|3877.2|3876.2|3874.2|513
1668567600000|2022-11-16 03:00:00|3877.2|3875.2|3875.2|3873.2|3877.2|3875.2|3874.7|3872.7|113
1668567900000|2022-11-16 03:05:00|3874.7|3872.7|3874.2|3872.2|3875.2|3873.2|3873.2|3871.2|256
1668568200000|2022-11-16 03:10:00|3874.7|3872.7|3875.2|3873.2|3876.7|3874.7|3874.2|3872.2|79
1668568500000|2022-11-16 03:15:00|3874.2|3872.2|3874.2|3872.2|3875.2|3873.2|3873.2|3871.2|57
1668568800000|2022-11-16 03:20:00|3873.2|3871.2|3872.2|3870.2|3873.2|3871.2|3872.2|3870.2|100
1668569100000|2022-11-16 03:25:00|3873.2|3871.2|3875.2|3873.2|3875.2|3873.2|3872.2|3870.2|75
1668569400000|2022-11-16 03:30:00|3874.2|3872.2|3875.2|3873.2|3875.2|3873.2|3873.2|3871.2|35
1668569700000|2022-11-16 03:35:00|3876.2|3874.2|3878.2|3876.2|3878.2|3876.2|3875.2|3873.2|391
1668570000000|2022-11-16 03:40:00|3879.2|3877.2|3879.2|3877.2|3879.2|3877.2|3878.2|3876.2|75
1668570300000|2022-11-16 03:45:00|3880.2|3878.2|3878.2|3876.2|3881.2|3879.2|3878.2|3876.2|102
1668570600000|2022-11-16 03:50:00|3879.2|3877.2|3877.2|3875.2|3880.2|3878.2|3876.2|3874.2|380
1668570900000|2022-11-16 03:55:00|3876.2|3874.2|3877.2|3875.2|3877.2|3875.2|3875.2|3873.2|231
1668571200000|2022-11-16 04:00:00|3876.2|3874.2|3876.2|3874.2|3877.2|3875.2|3875.2|3873.2|158
1668571500000|2022-11-16 04:05:00|3875.7|3873.7|3875.2|3873.2|3877.2|3875.2|3874.7|3872.7|138
1668571800000|2022-11-16 04:10:00|3874.2|3872.2|3871.2|3869.2|3874.2|3872.2|3870.2|3868.2|267
1668572100000|2022-11-16 04:15:00|3870.2|3868.2|3872.2|3870.2|3873.2|3871.2|3870.2|3868.2|156
1668572400000|2022-11-16 04:20:00|3873.2|3871.2|3871.2|3869.2|3873.2|3871.2|3871.2|3869.2|147
1668572700000|2022-11-16 04:25:00|3872.2|3870.2|3873.2|3871.2|3873.2|3871.2|3872.2|3870.2|98
1668573000000|2022-11-16 04:30:00|3872.7|3870.7|3871.2|3869.2|3873.2|3871.2|3871.2|3869.2|29
1668573300000|2022-11-16 04:35:00|3871.7|3869.7|3873.2|3871.2|3873.2|3871.2|3871.2|3869.2|105
1668573600000|2022-11-16 04:40:00|3874.2|3872.2|3873.2|3871.2|3875.2|3873.2|3873.2|3871.2|205
1668573900000|2022-11-16 04:45:00|3872.2|3870.2|3872.2|3870.2|3874.2|3872.2|3872.2|3870.2|132
1668574200000|2022-11-16 04:50:00|3873.2|3871.2|3872.2|3870.2|3873.2|3871.2|3872.2|3870.2|22
1668574500000|2022-11-16 04:55:00|3871.2|3869.2|3871.2|3869.2|3872.2|3870.2|3870.2|3868.2|95
1668574800000|2022-11-16 05:00:00|3872.2|3870.2|3868.7|3866.7|3872.2|3870.2|3868.7|3866.7|79
1668575100000|2022-11-16 05:05:00|3868.2|3866.2|3878.2|3876.2|3880.2|3878.2|3868.2|3866.2|1429
1668575400000|2022-11-16 05:10:00|3879.2|3877.2|3886.2|3884.2|3887.2|3885.2|3879.2|3877.2|1171
1668575700000|2022-11-16 05:15:00|3887.2|3885.2|3890.2|3888.2|3891.2|3889.2|3886.2|3884.2|825
1668576000000|2022-11-16 05:20:00|3889.2|3887.2|3889.2|3887.2|3892.2|3890.2|3888.2|3886.2|429
1668576300000|2022-11-16 05:25:00|3890.2|3888.2|3892.2|3890.2|3893.2|3891.2|3889.2|3887.2|1082
1668576600000|2022-11-16 05:30:00|3891.2|3889.2|3890.2|3888.2|3892.2|3890.2|3890.2|3888.2|414
1668576900000|2022-11-16 05:35:00|3889.7|3887.7|3889.2|3887.2|3890.2|3888.2|3888.2|3886.2|187
1668577200000|2022-11-16 05:40:00|3888.7|3886.7|3890.2|3888.2|3890.2|3888.2|3888.2|3886.2|117
1668577500000|2022-11-16 05:45:00|3889.7|3887.7|3894.2|3892.2|3894.2|3892.2|3889.2|3887.2|524
1668577800000|2022-11-16 05:50:00|3893.2|3891.2|3900.2|3898.2|3901.2|3899.2|3892.2|3890.2|2351
1668578100000|2022-11-16 05:55:00|3899.2|3897.2|3906.2|3904.2|3907.2|3905.2|3899.2|3897.2|2629
1668578400000|2022-11-16 06:00:00|3905.7|3903.7|3901.2|3899.2|3909.2|3907.2|3901.2|3899.2|1696
1668578700000|2022-11-16 06:05:00|3900.2|3898.2|3900.2|3898.2|3901.2|3899.2|3898.2|3896.2|238
1668579000000|2022-11-16 06:10:00|3899.7|3897.7|3898.2|3896.2|3899.7|3897.7|3897.2|3895.2|220
1668579300000|2022-11-16 06:15:00|3899.2|3897.2|3899.2|3897.2|3899.2|3897.2|3898.2|3896.2|150
1668579600000|2022-11-16 06:20:00|3898.2|3896.2|3899.2|3897.2|3899.2|3897.2|3898.2|3896.2|114
1668579900000|2022-11-16 06:25:00|3900.2|3898.2|3904.2|3902.2|3905.2|3903.2|3899.7|3897.7|627
1668580200000|2022-11-16 06:30:00|3905.2|3903.2|3904.2|3902.2|3906.2|3904.2|3903.2|3901.2|520
1668580500000|2022-11-16 06:35:00|3903.2|3901.2|3899.2|3897.2|3903.2|3901.2|3899.2|3897.2|307
1668580800000|2022-11-16 06:40:00|3900.2|3898.2|3906.2|3904.2|3906.2|3904.2|3900.2|3898.2|447
1668581100000|2022-11-16 06:45:00|3905.7|3903.7|3901.7|3899.7|3907.2|3905.2|3901.2|3899.2|300
1668581400000|2022-11-16 06:50:00|3901.2|3899.2|3901.2|3899.2|3902.2|3900.2|3900.2|3898.2|236
1668581700000|2022-11-16 06:55:00|3902.2|3900.2|3903.2|3901.2|3905.2|3903.2|3901.2|3899.2|492
1668582000000|2022-11-16 07:00:00|3902.95|3901.45|3906.95|3905.45|3909.95|3908.45|3900.95|3899.45|2969
1668582300000|2022-11-16 07:05:00|3907.95|3906.45|3906.95|3905.45|3908.95|3907.45|3902.95|3901.45|1523
1668582600000|2022-11-16 07:10:00|3905.95|3904.45|3905.95|3904.45|3908.95|3907.45|3904.95|3903.45|1475
1668582900000|2022-11-16 07:15:00|3906.95|3905.45|3907.95|3906.45|3908.95|3907.45|3901.95|3900.45|2941
1668583200000|2022-11-16 07:20:00|3908.95|3907.45|3909.95|3908.45|3910.95|3909.45|3906.95|3905.45|2220
1668583500000|2022-11-16 07:25:00|3908.95|3907.45|3909.95|3908.45|3912.95|3911.45|3908.45|3906.95|2423
1668583800000|2022-11-16 07:30:00|3908.95|3907.45|3909.95|3908.45|3910.95|3909.45|3903.95|3902.45|4047
1668584100000|2022-11-16 07:35:00|3908.95|3907.45|3913.95|3912.45|3913.95|3912.45|3908.95|3907.45|2413
1668584400000|2022-11-16 07:40:00|3914.45|3912.95|3912.95|3911.45|3914.95|3913.45|3911.95|3910.45|2351
1668584700000|2022-11-16 07:45:00|3912.45|3910.95|3910.95|3909.45|3913.95|3912.45|3908.95|3907.45|1969
1668585000000|2022-11-16 07:50:00|3911.95|3910.45|3911.95|3910.45|3911.95|3910.45|3909.95|3908.45|1189
1668585300000|2022-11-16 07:55:00|3912.45|3910.95|3910.95|3909.45|3915.95|3914.45|3910.95|3909.45|4433
1668585600000|2022-11-16 08:00:00|3911.95|3910.45|3914.95|3913.45|3918.95|3917.45|3909.95|3908.45|11307
1668585900000|2022-11-16 08:05:00|3915.95|3914.45|3915.95|3914.45|3917.95|3916.45|3912.95|3911.45|5429
1668586200000|2022-11-16 08:10:00|3914.95|3913.45|3913.95|3912.45|3916.95|3915.45|3910.95|3909.45|7293
1668586500000|2022-11-16 08:15:00|3914.95|3913.45|3919.95|3918.45|3920.95|3919.45|3913.95|3912.45|7275
1668586800000|2022-11-16 08:20:00|3918.95|3917.45|3912.95|3911.45|3918.95|3917.45|3911.95|3910.45|6580
1668587100000|2022-11-16 08:25:00|3912.45|3910.95|3911.95|3910.45|3914.95|3913.45|3911.95|3910.45|4818
1668587400000|2022-11-16 08:30:00|3912.95|3911.45|3909.95|3908.45|3912.95|3911.45|3909.95|3908.45|5538
1668587700000|2022-11-16 08:35:00|3908.95|3907.45|3907.95|3906.45|3909.95|3908.45|3907.95|3906.45|14196
1668588000000|2022-11-16 08:40:00|3907.57|3906.07|3911.57|3910.07|3912.57|3911.07|3907.57|3906.07|7188
1668588300000|2022-11-16 08:45:00|3912.57|3911.07|3912.57|3911.07|3913.57|3912.07|3912.57|3911.07|2734
1668588600000|2022-11-16 08:50:00|3913.57|3912.07|3912.57|3911.07|3913.57|3912.07|3911.57|3910.07|3521
1668588900000|2022-11-16 08:55:00|3913.57|3912.07|3912.57|3911.07|3914.57|3913.07|3911.57|3910.07|4790
1668589200000|2022-11-16 09:00:00|3913.57|3912.07|3910.57|3909.07|3914.57|3913.07|3910.57|3909.07|10576
1668589500000|2022-11-16 09:05:00|3909.57|3908.07|3907.57|3906.07|3910.57|3909.07|3905.57|3904.07|8186
1668589800000|2022-11-16 09:10:00|3908.57|3907.07|3907.57|3906.07|3908.57|3907.07|3906.57|3905.07|2603
1668590100000|2022-11-16 09:15:00|3906.57|3905.07|3907.57|3906.07|3909.57|3908.07|3906.57|3905.07|6211
1668590400000|2022-11-16 09:20:00|3906.57|3905.07|3909.57|3908.07|3910.57|3909.07|3906.57|3905.07|6127
1668590700000|2022-11-16 09:25:00|3908.57|3907.07|3901.57|3900.07|3909.57|3908.07|3901.57|3900.07|9557
1668591000000|2022-11-16 09:30:00|3902.57|3901.07|3900.57|3899.07|3902.57|3901.07|3898.57|3897.07|8679
1668591300000|2022-11-16 09:35:00|3899.57|3898.07|3901.57|3900.07|3901.57|3900.07|3899.57|3898.07|5020
1668591600000|2022-11-16 09:40:00|3902.07|3900.57|3902.57|3901.07|3905.57|3904.07|3901.57|3900.07|5164
1668591900000|2022-11-16 09:45:00|3901.57|3900.07|3902.57|3901.07|3902.57|3901.07|3900.57|3899.07|3930
1668592200000|2022-11-16 09:50:00|3903.57|3902.07|3900.57|3899.07|3903.57|3902.07|3899.57|3898.07|5354
1668592500000|2022-11-16 09:55:00|3901.57|3900.07|3900.57|3899.07|3902.57|3901.07|3900.57|3899.07|3905
1668592800000|2022-11-16 10:00:00|3901.57|3900.07|3905.57|3904.07|3905.57|3904.07|3901.57|3900.07|4211
1668593100000|2022-11-16 10:05:00|3906.57|3905.07|3906.57|3905.07|3906.57|3905.07|3905.57|3904.07|4185
1668593400000|2022-11-16 10:10:00|3907.57|3906.07|3911.57|3910.07|3911.57|3910.07|3907.57|3906.07|7230
1668593700000|2022-11-16 10:15:00|3910.57|3909.07|3908.57|3907.07|3910.57|3909.07|3908.57|3907.07|16037
1668594000000|2022-11-16 10:20:00|3909.57|3908.07|3907.57|3906.07|3910.57|3909.07|3907.57|3906.07|3765
1668594300000|2022-11-16 10:25:00|3908.57|3907.07|3905.57|3904.07|3908.57|3907.07|3905.57|3904.07|9220
1668594600000|2022-11-16 10:30:00|3906.57|3905.07|3906.57|3905.07|3908.57|3907.07|3906.57|3905.07|11566
1668594900000|2022-11-16 10:35:00|3905.57|3904.07|3903.57|3902.07|3906.57|3905.07|3902.57|3901.07|10383
1668595200000|2022-11-16 10:40:00|3903.07|3901.57|3900.57|3899.07|3904.57|3903.07|3900.57|3899.07|3503
1668595500000|2022-11-16 10:45:00|3901.57|3900.07|3901.57|3900.07|3901.57|3900.07|3900.57|3899.07|3125
1668595800000|2022-11-16 10:50:00|3902.57|3901.07|3900.57|3899.07|3903.57|3902.07|3900.57|3899.07|4924
1668596100000|2022-11-16 10:55:00|3899.57|3898.07|3900.57|3899.07|3901.57|3900.07|3898.57|3897.07|3939
1668596400000|2022-11-16 11:00:00|3899.57|3898.07|3898.57|3897.07|3900.57|3899.07|3897.57|3896.07|2695
1668596700000|2022-11-16 11:05:00|3897.57|3896.07|3890.57|3889.07|3898.57|3897.07|3890.57|3889.07|9682
1668597000000|2022-11-16 11:10:00|3889.57|3888.07|3892.57|3891.07|3892.57|3891.07|3889.57|3888.07|8244
1668597300000|2022-11-16 11:15:00|3893.57|3892.07|3895.57|3894.07|3896.57|3895.07|3891.57|3890.07|7182
1668597600000|2022-11-16 11:20:00|3896.57|3895.07|3895.57|3894.07|3897.57|3896.07|3895.57|3894.07|2737
1668597900000|2022-11-16 11:25:00|3896.57|3895.07|3898.57|3897.07|3898.57|3897.07|3895.57|3894.07|3750
1668598200000|2022-11-16 11:30:00|3897.57|3896.07|3893.57|3892.07|3897.57|3896.07|3890.57|3889.07|4783
1668598500000|2022-11-16 11:35:00|3894.57|3893.07|3893.57|3892.07|3894.57|3893.07|3891.57|3890.07|3437
1668598800000|2022-11-16 11:40:00|3894.07|3892.57|3894.57|3893.07|3895.57|3894.07|3892.57|3891.07|1654
1668599100000|2022-11-16 11:45:00|3895.57|3894.07|3895.57|3894.07|3897.57|3896.07|3894.57|3893.07|13915
1668599400000|2022-11-16 11:50:00|3896.57|3895.07|3893.57|3892.07|3897.57|3896.07|3893.57|3892.07|2838
1668599700000|2022-11-16 11:55:00|3894.57|3893.07|3897.57|3896.07|3897.57|3896.07|3894.57|3893.07|4675
1668600000000|2022-11-16 12:00:00|3895.57|3894.07|3895.57|3894.07|3896.57|3895.07|3894.57|3893.07|2962
1668600300000|2022-11-16 12:05:00|3894.57|3893.07|3891.57|3890.07|3895.57|3894.07|3891.57|3890.07|2049
1668600600000|2022-11-16 12:10:00|3892.57|3891.07|3892.57|3891.07|3893.57|3892.07|3891.57|3890.07|2650
1668600900000|2022-11-16 12:15:00|3891.57|3890.07|3892.57|3891.07|3892.57|3891.07|3890.57|3889.07|9390
1668601200000|2022-11-16 12:20:00|3893.57|3892.07|3891.57|3890.07|3893.57|3892.07|3891.57|3890.07|13287
1668601500000|2022-11-16 12:25:00|3890.57|3889.07|3891.57|3890.07|3891.57|3890.07|3889.57|3888.07|1537
1668601800000|2022-11-16 12:30:00|3890.57|3889.07|3894.57|3893.07|3894.57|3893.07|3890.57|3889.07|2216
1668602100000|2022-11-16 12:35:00|3893.57|3892.07|3892.57|3891.07|3893.57|3892.07|3891.57|3890.07|1484
1668602400000|2022-11-16 12:40:00|3893.05|3891.55|3895.05|3893.55|3895.05|3893.55|3892.05|3890.55|4971
1668602700000|2022-11-16 12:45:00|3894.05|3892.55|3896.05|3894.55|3896.05|3894.55|3894.05|3892.55|2163
1668603000000|2022-11-16 12:50:00|3895.05|3893.55|3893.05|3891.55|3895.05|3893.55|3893.05|3891.55|1542
1668603300000|2022-11-16 12:55:00|3894.05|3892.55|3896.05|3894.55|3897.05|3895.55|3893.05|3891.55|3395
1668603600000|2022-11-16 13:00:00|3895.05|3893.55|3887.05|3885.55|3896.05|3894.55|3886.05|3884.55|12101
1668603900000|2022-11-16 13:05:00|3888.05|3886.55|3889.05|3887.55|3889.05|3887.55|3885.05|3883.55|10739
1668604200000|2022-11-16 13:10:00|3888.05|3886.55|3886.05|3884.55|3888.05|3886.55|3886.05|3884.55|8746
1668604500000|2022-11-16 13:15:00|3887.05|3885.55|3887.05|3885.55|3888.05|3886.55|3886.05|3884.55|2044
1668604800000|2022-11-16 13:20:00|3888.05|3886.55|3890.05|3888.55|3891.05|3889.55|3888.05|3886.55|4575
1668605100000|2022-11-16 13:25:00|3891.05|3889.55|3892.05|3890.55|3893.05|3891.55|3891.05|3889.55|2563
1668605400000|2022-11-16 13:30:00|3885.55|3884.05|3890.05|3888.55|3896.05|3894.55|3884.05|3882.55|15419
1668605700000|2022-11-16 13:35:00|3891.05|3889.55|3895.05|3893.55|3896.05|3894.55|3890.05|3888.55|9356
1668606000000|2022-11-16 13:40:00|3896.05|3894.55|3897.05|3895.55|3897.05|3895.55|3895.05|3893.55|6317
1668606300000|2022-11-16 13:45:00|3896.05|3894.55|3899.05|3897.55|3902.05|3900.55|3896.05|3894.55|7214
1668606600000|2022-11-16 13:50:00|3898.05|3896.55|3891.05|3889.55|3900.05|3898.55|3889.05|3887.55|6676
1668606900000|2022-11-16 13:55:00|3892.05|3890.55|3894.05|3892.55|3895.05|3893.55|3891.05|3889.55|7121
1668607200000|2022-11-16 14:00:00|3895.05|3893.55|3893.05|3891.55|3897.05|3895.55|3893.05|3891.55|8494
1668607500000|2022-11-16 14:05:00|3894.05|3892.55|3897.05|3895.55|3897.05|3895.55|3893.05|3891.55|14816
1668607800000|2022-11-16 14:10:00|3896.05|3894.55|3895.05|3893.55|3897.05|3895.55|3893.05|3891.55|9025
1668608100000|2022-11-16 14:15:00|3894.05|3892.55|3894.05|3892.55|3896.05|3894.55|3893.05|3891.55|5024
1668608400000|2022-11-16 14:20:00|3895.05|3893.55|3892.05|3890.55|3896.05|3894.55|3891.05|3889.55|7612
1668608700000|2022-11-16 14:25:00|3891.05|3889.55|3893.05|3891.55|3894.05|3892.55|3891.05|3889.55|2949
1668609000000|2022-11-16 14:30:00|3892.05|3890.55|3897.05|3895.55|3897.05|3895.55|3892.05|3890.55|9186
1668609300000|2022-11-16 14:35:00|3896.55|3895.05|3893.05|3891.55|3897.05|3895.55|3891.05|3889.55|5502
1668609600000|2022-11-16 14:40:00|3892.05|3890.55|3885.05|3883.55|3893.05|3891.55|3885.05|3883.55|6926
1668609900000|2022-11-16 14:45:00|3886.05|3884.55|3878.05|3876.55|3889.05|3887.55|3878.05|3876.55|10402
1668610200000|2022-11-16 14:50:00|3879.05|3877.55|3877.05|3875.55|3881.05|3879.55|3875.05|3873.55|10291
1668610500000|2022-11-16 14:55:00|3878.05|3876.55|3878.05|3876.55|3880.05|3878.55|3877.05|3875.55|20001
1668610800000|2022-11-16 15:00:00|3879.05|3877.55|3879.05|3877.55|3884.05|3882.55|3878.05|3876.55|13447
1668611100000|2022-11-16 15:05:00|3880.05|3878.55|3878.05|3876.55|3884.05|3882.55|3877.05|3875.55|10154
1668611400000|2022-11-16 15:10:00|3878.1|3876.6|3880.1|3878.6|3885.1|3883.6|3878.1|3876.6|7622
1668611700000|2022-11-16 15:15:00|3881.1|3879.6|3879.1|3877.6|3881.1|3879.6|3878.1|3876.6|5522
1668612000000|2022-11-16 15:20:00|3880.1|3878.6|3883.1|3881.6|3884.1|3882.6|3880.1|3878.6|13014
1668612300000|2022-11-16 15:25:00|3882.1|3880.6|3884.1|3882.6|3885.1|3883.6|3882.1|3880.6|10594
1668612600000|2022-11-16 15:30:00|3883.1|3881.6|3885.1|3883.6|3886.1|3884.6|3881.6|3880.1|8205
1668612900000|2022-11-16 15:35:00|3886.1|3884.6|3883.1|3881.6|3886.1|3884.6|3883.1|3881.6|12506
1668613200000|2022-11-16 15:40:00|3884.1|3882.6|3882.1|3880.6|3884.1|3882.6|3882.1|3880.6|6253
1668613500000|2022-11-16 15:45:00|3881.1|3879.6|3881.1|3879.6|3883.1|3881.6|3879.1|3877.6|5371
1668613800000|2022-11-16 15:50:00|3880.1|3878.6|3876.1|3874.6|3881.1|3879.6|3875.1|3873.6|9200
1668614100000|2022-11-16 15:55:00|3875.1|3873.6|3877.1|3875.6|3878.1|3876.6|3874.1|3872.6|5631
1668614400000|2022-11-16 16:00:00|3876.6|3875.1|3878.1|3876.6|3880.1|3878.6|3876.1|3874.6|6808
1668614700000|2022-11-16 16:05:00|3877.6|3876.1|3877.1|3875.6|3879.1|3877.6|3877.1|3875.6|6651
1668615000000|2022-11-16 16:10:00|3876.1|3874.6|3879.1|3877.6|3879.1|3877.6|3875.1|3873.6|12887
1668615300000|2022-11-16 16:15:00|3878.1|3876.6|3880.1|3878.6|3881.1|3879.6|3878.1|3876.6|12941
1668615600000|2022-11-16 16:20:00|3881.1|3879.6|3884.1|3882.6|3885.1|3883.6|3881.1|3879.6|16659
1668615900000|2022-11-16 16:25:00|3883.1|3881.6|3885.1|3883.6|3886.1|3884.6|3882.1|3880.6|23512
1668616200000|2022-11-16 16:30:00|3884.1|3882.6|3884.1|3882.6|3887.1|3885.6|3884.1|3882.6|35455
1668616500000|2022-11-16 16:35:00|3883.1|3881.6|3884.1|3882.6|3885.1|3883.6|3883.1|3881.6|23617
1668616800000|2022-11-16 16:40:00|3883.1|3881.6|3885.1|3883.6|3886.1|3884.6|3883.1|3881.6|12475
1668617100000|2022-11-16 16:45:00|3886.1|3884.6|3887.1|3885.6|3887.1|3885.6|3886.1|3884.6|10947
1668617400000|2022-11-16 16:50:00|3886.1|3884.6|3885.1|3883.6|3887.1|3885.6|3884.1|3882.6|3912
1668617700000|2022-11-16 16:55:00|3884.1|3882.6|3886.1|3884.6|3888.1|3886.6|3884.1|3882.6|5083
1668618000000|2022-11-16 17:00:00|3885.1|3883.6|3884.1|3882.6|3885.1|3883.6|3883.1|3881.6|9646
1668618300000|2022-11-16 17:05:00|3883.1|3881.6|3885.1|3883.6|3886.1|3884.6|3883.1|3881.6|3902
1668618600000|2022-11-16 17:10:00|3886.1|3884.6|3882.1|3880.6|3886.1|3884.6|3882.1|3880.6|3449
1668618900000|2022-11-16 17:15:00|3881.1|3879.6|3880.1|3878.6|3882.1|3880.6|3880.1|3878.6|2129
1668619200000|2022-11-16 17:20:00|3881.1|3879.6|3881.1|3879.6|3882.1|3880.6|3879.1|3877.6|5836
1668619500000|2022-11-16 17:25:00|3882.1|3880.6|3883.1|3881.6|3886.1|3884.6|3881.1|3879.6|8431
1668619800000|2022-11-16 17:30:00|3884.1|3882.6|3881.1|3879.6|3884.1|3882.6|3880.1|3878.6|7978
1668620100000|2022-11-16 17:35:00|3882.1|3880.6|3883.1|3881.6|3884.1|3882.6|3881.1|3879.6|1523
1668620400000|2022-11-16 17:40:00|3884.1|3882.6|3887.1|3885.6|3888.1|3886.6|3883.1|3881.6|1355
1668620700000|2022-11-16 17:45:00|3886.1|3884.6|3887.1|3885.6|3891.1|3889.6|3886.1|3884.6|2523
1668621000000|2022-11-16 17:50:00|3888.1|3886.6|3889.6|3888.1|3894.1|3892.6|3886.1|3884.6|12837
1668621300000|2022-11-16 17:55:00|3890.1|3888.6|3890.1|3888.6|3892.1|3890.6|3889.1|3887.6|4259
1668621600000|2022-11-16 18:00:00|3889.1|3887.6|3888.1|3886.6|3890.1|3888.6|3886.1|3884.6|1860
1668621900000|2022-11-16 18:05:00|3887.1|3885.6|3889.1|3887.6|3889.1|3887.6|3887.1|3885.6|624
1668622200000|2022-11-16 18:10:00|3889.6|3888.1|3889.1|3887.6|3891.1|3889.6|3889.1|3887.6|972
1668622500000|2022-11-16 18:15:00|3890.1|3888.6|3886.1|3884.6|3890.1|3888.6|3885.1|3883.6|1250
1668622800000|2022-11-16 18:20:00|3887.1|3885.6|3887.1|3885.6|3887.1|3885.6|3885.1|3883.6|1828
1668623100000|2022-11-16 18:25:00|3886.1|3884.6|3886.1|3884.6|3887.1|3885.6|3886.1|3884.6|915
1668623400000|2022-11-16 18:30:00|3887.1|3885.6|3880.1|3878.6|3887.1|3885.6|3880.1|3878.6|1408
1668623700000|2022-11-16 18:35:00|3881.1|3879.6|3882.1|3880.6|3882.1|3880.6|3880.1|3878.6|759
1668624000000|2022-11-16 18:40:00|3881.1|3879.6|3882.1|3880.6|3883.1|3881.6|3881.1|3879.6|869
1668624300000|2022-11-16 18:45:00|3881.1|3879.6|3881.1|3879.6|3882.1|3880.6|3880.1|3878.6|816
1668624600000|2022-11-16 18:50:00|3880.1|3878.6|3880.1|3878.6|3881.1|3879.6|3879.1|3877.6|614
1668624900000|2022-11-16 18:55:00|3881.1|3879.6|3878.1|3876.6|3881.1|3879.6|3877.1|3875.6|764
1668625200000|2022-11-16 19:00:00|3878.6|3877.1|3881.1|3879.6|3881.1|3879.6|3878.1|3876.6|331
1668625500000|2022-11-16 19:05:00|3881.6|3880.1|3882.1|3880.6|3882.1|3880.6|3880.1|3878.6|409
1668625800000|2022-11-16 19:10:00|3881.6|3880.1|3882.1|3880.6|3882.1|3880.6|3881.1|3879.6|552
1668626100000|2022-11-16 19:15:00|3883.1|3881.6|3882.1|3880.6|3883.1|3881.6|3880.1|3878.6|678
1668626400000|2022-11-16 19:20:00|3881.1|3879.6|3884.1|3882.6|3884.1|3882.6|3881.1|3879.6|742
1668626700000|2022-11-16 19:25:00|3885.1|3883.6|3883.1|3881.6|3885.1|3883.6|3883.1|3881.6|468
1668627000000|2022-11-16 19:30:00|3883.6|3882.1|3881.1|3879.6|3884.1|3882.6|3879.1|3877.6|878
1668627300000|2022-11-16 19:35:00|3882.1|3880.6|3886.1|3884.6|3887.1|3885.6|3881.1|3879.6|1383
1668627600000|2022-11-16 19:40:00|3885.1|3883.6|3885.1|3883.6|3887.1|3885.6|3884.1|3882.6|588
1668627900000|2022-11-16 19:45:00|3886.1|3884.6|3883.1|3881.6|3886.1|3884.6|3883.1|3881.6|480
1668628200000|2022-11-16 19:50:00|3884.1|3882.6|3885.1|3883.6|3886.1|3884.6|3883.1|3881.6|540
1668628500000|2022-11-16 19:55:00|3886.1|3884.6|3886.1|3884.6|3886.1|3884.6|3884.1|3882.6|505
1668628800000|2022-11-16 20:00:00|3885.1|3883.6|3884.1|3882.6|3887.1|3885.6|3883.1|3881.6|597
1668629100000|2022-11-16 20:05:00|3885.1|3883.6|3880.1|3878.6|3885.1|3883.6|3879.1|3877.6|943
1668629400000|2022-11-16 20:10:00|3881.1|3879.6|3880.6|3879.1|3881.1|3879.6|3879.1|3877.6|857
1668629700000|2022-11-16 20:15:00|3880.1|3878.6|3879.1|3877.6|3881.1|3879.6|3879.1|3877.6|601
1668630000000|2022-11-16 20:20:00|3880.1|3878.6|3881.1|3879.6|3881.1|3879.6|3879.1|3877.6|612
1668630300000|2022-11-16 20:25:00|3881.6|3880.1|3881.1|3879.6|3883.1|3881.6|3881.1|3879.6|1282
1668630600000|2022-11-16 20:30:00|3882.1|3880.6|3879.1|3877.6|3883.1|3881.6|3879.1|3877.6|750
1668630900000|2022-11-16 20:35:00|3880.1|3878.6|3879.1|3877.6|3880.1|3878.6|3878.1|3876.6|879
1668631200000|2022-11-16 20:40:00|3878.1|3876.6|3883.1|3881.6|3883.1|3881.6|3878.1|3876.6|1506
1668631500000|2022-11-16 20:45:00|3882.1|3880.6|3882.1|3880.6|3883.1|3881.6|3881.1|3879.6|978
1668631800000|2022-11-16 20:50:00|3883.1|3881.6|3884.1|3882.6|3885.1|3883.6|3881.1|3879.6|2465
1668632100000|2022-11-16 20:55:00|3883.1|3881.6|3879.1|3877.6|3883.6|3882.1|3878.6|3877.1|3596
1668632400000|2022-11-16 21:00:00|3881.05|3878.05|3883.15|3880.15|3883.35|3880.35|3880.05|3877.05|71968
1668632700000|2022-11-16 21:05:00|3883.35|3880.35|3884.05|3881.05|3884.65|3881.65|3881.95|3878.95|0
1668633000000|2022-11-16 21:10:00|3883.65|3880.65|3888.75|3885.75|3888.95|3885.95|3883.55|3880.55|0
1668633300000|2022-11-16 21:15:00|3888.95|3885.95|3886.25|3883.25|3889.15|3886.15|3885.85|3882.85|0
1668633600000|2022-11-16 21:20:00|3885.85|3882.85|3889.45|3886.45|3891.25|3888.25|3883.55|3880.55|0
1668633900000|2022-11-16 21:25:00|3889.65|3886.65|3887.95|3884.95|3889.85|3886.85|3887.75|3884.75|0
1668634200000|2022-11-16 21:30:00|3887.75|3884.75|3886.05|3883.05|3887.75|3884.75|3885.05|3882.05|0
1668634500000|2022-11-16 21:35:00|3885.95|3882.95|3885.65|3882.65|3886.45|3883.45|3885.45|3882.45|0
1668634800000|2022-11-16 21:40:00|3885.55|3882.55|3885.05|3882.05|3886.25|3883.25|3884.25|3881.25|0
1668635100000|2022-11-16 21:45:00|3884.85|3881.85|3885.15|3882.15|3885.95|3882.95|3884.25|3881.25|0
1668635400000|2022-11-16 21:50:00|3885.25|3882.25|3885.45|3882.45|3886.95|3883.95|3885.05|3882.05|0
1668635700000|2022-11-16 21:55:00|3885.65|3882.65|3885.35|3882.35|3885.75|3882.75|3884.05|3881.05|0
1668636000000|2022-11-16 22:00:00|3885.25|3882.25|3885.45|3882.45|3885.45|3882.45|3885.15|3882.15|0
1668636300000|2022-11-16 22:05:00|3885.35|3882.35|3885.05|3882.05|3885.55|3882.55|3885.05|3882.05|0
1668636600000|2022-11-16 22:10:00|3885.35|3882.35|3885.15|3882.15|3885.35|3882.35|3884.75|3881.75|0
1668636900000|2022-11-16 22:15:00|3884.85|3881.85|3885.15|3882.15|3885.25|3882.25|3884.85|3881.85|0
1668637200000|2022-11-16 22:20:00|3885.25|3882.25|3885.25|3882.25|3885.25|3882.25|3884.95|3881.95|0
1668637500000|2022-11-16 22:25:00|3885.35|3882.35|3885.05|3882.05|3885.35|3882.35|3885.05|3882.05|0
1668637800000|2022-11-16 22:30:00|3884.95|3881.95|3885.05|3882.05|3885.05|3882.05|3884.95|3881.95|0
1668638100000|2022-11-16 22:35:00|3884.95|3881.95|3885.55|3882.55|3885.65|3882.65|3884.95|3881.95|0
1668638400000|2022-11-16 22:40:00|3885.65|3882.65|3885.95|3882.95|3886.05|3883.05|3885.65|3882.65|0
1668638700000|2022-11-16 22:45:00|3886.05|3883.05|3885.85|3882.85|3886.45|3883.45|3885.85|3882.85|0
1668639000000|2022-11-16 22:50:00|3885.95|3882.95|3886.55|3883.55|3886.75|3883.75|3885.85|3882.85|0
1668639300000|2022-11-16 22:55:00|3886.75|3883.75|3887.15|3884.15|3887.45|3884.45|3886.25|3883.25|0
1668639600000|2022-11-16 23:00:00|3887.85|3884.85|3886.95|3883.95|3888.75|3885.75|3886.75|3883.75|0
1668639900000|2022-11-16 23:05:00|3887.15|3884.15|3886.95|3883.95|3887.95|3884.95|3886.75|3883.75|0
1668640200000|2022-11-16 23:10:00|3887.15|3884.15|3886.25|3883.25|3887.75|3884.75|3886.05|3883.05|0
1668640500000|2022-11-16 23:15:00|3886.45|3883.45|3886.45|3883.45|3886.75|3883.75|3885.45|3882.45|0
1668640800000|2022-11-16 23:20:00|3886.25|3883.25|3885.85|3882.85|3886.95|3883.95|3885.45|3882.45|0
1668641100000|2022-11-16 23:25:00|3885.95|3882.95|3886.45|3883.45|3886.45|3883.45|3885.65|3882.65|0
1668641400000|2022-11-16 23:30:00|3886.25|3883.25|3886.25|3883.25|3886.75|3883.75|3885.85|3882.85|0
1668641700000|2022-11-16 23:35:00|3886.45|3883.45|3886.75|3883.75|3886.75|3883.75|3885.85|3882.85|0
1668642000000|2022-11-16 23:40:00|3886.45|3883.45|3886.95|3883.95|3887.55|3884.55|3886.45|3883.45|0
1668642300000|2022-11-16 23:45:00|3886.85|3883.85|3886.95|3883.95|3887.35|3884.35|3886.05|3883.05|0
1668642600000|2022-11-16 23:50:00|3886.85|3883.85|3886.45|3883.45|3887.55|3884.55|3886.05|3883.05|0
1668642900000|2022-11-16 23:55:00|3886.55|3883.55|3887.35|3884.35|3887.35|3884.35|3886.25|3883.25|0
1668643200000|2022-11-17 00:00:00|3887.15|3884.15|3887.95|3884.95|3888.55|3885.55|3886.95|3883.95|0
1668643500000|2022-11-17 00:05:00|3888.15|3885.15|3888.75|3885.75|3888.85|3885.85|3887.75|3884.75|0
1668643800000|2022-11-17 00:10:00|3888.95|3885.95|3888.35|3885.35|3888.95|3885.95|3888.15|3885.15|0
1668644100000|2022-11-17 00:15:00|3888.15|3885.15|3882.35|3880.35|3888.35|3885.35|3880.35|3878.35|893
1668644400000|2022-11-17 00:20:00|3883.35|3881.35|3883.35|3881.35|3884.35|3882.35|3883.35|3881.35|82
1668644700000|2022-11-17 00:25:00|3884.35|3882.35|3884.35|3882.35|3885.35|3883.35|3884.35|3882.35|89
1668645000000|2022-11-17 00:30:00|3883.35|3881.35|3882.35|3880.35|3884.35|3882.35|3881.35|3879.35|91
1668645300000|2022-11-17 00:35:00|3883.35|3881.35|3882.35|3880.35|3883.35|3881.35|3882.35|3880.35|52
1668645600000|2022-11-17 00:40:00|3881.35|3879.35|3880.35|3878.35|3881.35|3879.35|3880.35|3878.35|34
1668645900000|2022-11-17 00:45:00|3881.35|3879.35|3882.35|3880.35|3883.35|3881.35|3881.35|3879.35|70
1668646200000|2022-11-17 00:50:00|3883.35|3881.35|3882.35|3880.35|3883.35|3881.35|3882.35|3880.35|12
1668646500000|2022-11-17 00:55:00|3883.35|3881.35|3884.85|3882.85|3885.35|3883.35|3883.35|3881.35|41
1668646800000|2022-11-17 01:00:00|3885.35|3883.35|3884.35|3882.35|3885.35|3883.35|3883.35|3881.35|78
1668647100000|2022-11-17 01:05:00|3885.35|3883.35|3887.35|3885.35|3887.85|3885.85|3885.35|3883.35|183
1668647400000|2022-11-17 01:10:00|3888.35|3886.35|3887.35|3885.35|3888.35|3886.35|3886.35|3884.35|97
1668647700000|2022-11-17 01:15:00|3886.35|3884.35|3886.35|3884.35|3887.35|3885.35|3885.35|3883.35|227
1668648000000|2022-11-17 01:20:00|3885.35|3883.35|3885.35|3883.35|3886.35|3884.35|3884.35|3882.35|156
1668648300000|2022-11-17 01:25:00|3884.85|3882.85|3884.35|3882.35|3885.35|3883.35|3884.35|3882.35|48
1668648600000|2022-11-17 01:30:00|3885.35|3883.35|3885.35|3883.35|3885.35|3883.35|3885.35|3883.35|16
1668648900000|2022-11-17 01:35:00|3884.35|3882.35|3885.35|3883.35|3885.35|3883.35|3883.35|3881.35|65
1668649200000|2022-11-17 01:40:00|3886.35|3884.35|3884.35|3882.35|3886.35|3884.35|3884.35|3882.35|62
1668649500000|2022-11-17 01:45:00|3883.35|3881.35|3881.35|3879.35|3884.35|3882.35|3881.35|3879.35|62
1668649800000|2022-11-17 01:50:00|3882.35|3880.35|3879.35|3877.35|3882.35|3880.35|3879.35|3877.35|138
1668650100000|2022-11-17 01:55:00|3878.35|3876.35|3881.35|3879.35|3881.35|3879.35|3878.35|3876.35|325
1668650400000|2022-11-17 02:00:00|3880.35|3878.35|3882.35|3880.35|3882.35|3880.35|3880.35|3878.35|54
1668650700000|2022-11-17 02:05:00|3881.35|3879.35|3880.35|3878.35|3881.35|3879.35|3880.35|3878.35|283
1668651000000|2022-11-17 02:10:00|3879.35|3877.35|3880.35|3878.35|3880.35|3878.35|3878.35|3876.35|383
1668651300000|2022-11-17 02:15:00|3879.35|3877.35|3880.35|3878.35|3880.35|3878.35|3879.35|3877.35|187
1668651600000|2022-11-17 02:20:00|3879.35|3877.35|3877.35|3875.35|3879.35|3877.35|3877.35|3875.35|209
1668651900000|2022-11-17 02:25:00|3877.85|3875.85|3877.35|3875.35|3878.35|3876.35|3876.35|3874.35|107
1668652200000|2022-11-17 02:30:00|3876.35|3874.35|3880.35|3878.35|3880.35|3878.35|3876.35|3874.35|84
1668652500000|2022-11-17 02:35:00|3879.85|3877.85|3880.35|3878.35|3880.35|3878.35|3878.35|3876.35|91
1668652800000|2022-11-17 02:40:00|3881.35|3879.35|3880.35|3878.35|3881.35|3879.35|3880.35|3878.35|78
1668653100000|2022-11-17 02:45:00|3880.85|3878.85|3881.35|3879.35|3881.85|3879.85|3880.35|3878.35|41
1668653400000|2022-11-17 02:50:00|3880.35|3878.35|3880.35|3878.35|3881.35|3879.35|3880.35|3878.35|90
1668653700000|2022-11-17 02:55:00|3881.35|3879.35|3881.35|3879.35|3882.35|3880.35|3881.35|3879.35|64
1668654000000|2022-11-17 03:00:00|3880.35|3878.35|3879.35|3877.35|3881.35|3879.35|3878.35|3876.35|136
1668654300000|2022-11-17 03:05:00|3878.85|3876.85|3880.35|3878.35|3880.35|3878.35|3878.35|3876.35|89
1668654600000|2022-11-17 03:10:00|3879.35|3877.35|3879.35|3877.35|3879.35|3877.35|3879.35|3877.35|230
1668654900000|2022-11-17 03:15:00|3880.35|3878.35|3879.35|3877.35|3880.35|3878.35|3878.35|3876.35|95
1668655200000|2022-11-17 03:20:00|3880.35|3878.35|3880.35|3878.35|3880.35|3878.35|3879.35|3877.35|39
1668655500000|2022-11-17 03:25:00|3879.35|3877.35|3879.35|3877.35|3879.35|3877.35|3879.35|3877.35|72
1668655800000|2022-11-17 03:30:00|||||||||102
1668656100000|2022-11-17 03:35:00|||||||||27
1668656400000|2022-11-17 03:40:00|3879.85|3877.85|3880.35|3878.35|3881.35|3879.35|3879.85|3877.85|56
1668656700000|2022-11-17 03:45:00|||||||||42
1668657000000|2022-11-17 03:50:00|3879.35|3877.35|3880.35|3878.35|3880.35|3878.35|3879.35|3877.35|70
1668657300000|2022-11-17 03:55:00|3881.35|3879.35|3881.35|3879.35|3882.35|3880.35|3881.35|3879.35|179
1668657600000|2022-11-17 04:00:00|3882.35|3880.35|3881.35|3879.35|3882.35|3880.35|3881.35|3879.35|148
1668657900000|2022-11-17 04:05:00|3880.35|3878.35|3880.35|3878.35|3880.35|3878.35|3880.35|3878.35|112
1668658200000|2022-11-17 04:10:00|3881.35|3879.35|3881.35|3879.35|3881.35|3879.35|3881.35|3879.35|33
1668658500000|2022-11-17 04:15:00|3882.35|3880.35|3884.35|3882.35|3884.35|3882.35|3882.35|3880.35|309
1668658800000|2022-11-17 04:20:00|3883.35|3881.35|3883.35|3881.35|3884.35|3882.35|3883.35|3881.35|129
1668659100000|2022-11-17 04:25:00|3884.35|3882.35|3884.35|3882.35|3884.35|3882.35|3884.35|3882.35|109
1668659400000|2022-11-17 04:30:00|3883.35|3881.35|3883.35|3881.35|3884.35|3882.35|3883.35|3881.35|198
1668659700000|2022-11-17 04:35:00|3882.85|3880.85|3883.35|3881.35|3883.35|3881.35|3882.35|3880.35|63
1668660000000|2022-11-17 04:40:00|3882.35|3880.35|3883.35|3881.35|3883.35|3881.35|3882.35|3880.35|57
1668660300000|2022-11-17 04:45:00|||||||||46
1668660600000|2022-11-17 04:50:00|3882.35|3880.35|3882.35|3880.35|3882.35|3880.35|3882.35|3880.35|41
1668660900000|2022-11-17 04:55:00|3881.85|3879.85|3881.35|3879.35|3882.35|3880.35|3881.35|3879.35|95
1668661200000|2022-11-17 05:00:00|3881.85|3879.85|3883.35|3881.35|3884.35|3882.35|3881.85|3879.85|60
1668661500000|2022-11-17 05:05:00|3883.85|3881.85|3884.35|3882.35|3884.35|3882.35|3883.35|3881.35|47
1668661800000|2022-11-17 05:10:00|3883.35|3881.35|3884.35|3882.35|3884.35|3882.35|3883.35|3881.35|91
1668662100000|2022-11-17 05:15:00|3885.35|3883.35|3885.35|3883.35|3885.35|3883.35|3884.35|3882.35|79
1668662400000|2022-11-17 05:20:00|3886.35|3884.35|3886.35|3884.35|3887.35|3885.35|3886.35|3884.35|338
1668662700000|2022-11-17 05:25:00|3887.35|3885.35|3886.35|3884.35|3887.35|3885.35|3886.35|3884.35|56
1668663000000|2022-11-17 05:30:00|3885.35|3883.35|3885.35|3883.35|3886.35|3884.35|3885.35|3883.35|116
1668663300000|2022-11-17 05:35:00|3886.35|3884.35|3886.35|3884.35|3886.35|3884.35|3886.35|3884.35|53
1668663600000|2022-11-17 05:40:00|3886.85|3884.85|3887.35|3885.35|3888.35|3886.35|3886.35|3884.35|382
1668663900000|2022-11-17 05:45:00|3886.35|3884.35|3885.35|3883.35|3886.35|3884.35|3885.35|3883.35|94
1668664200000|2022-11-17 05:50:00|3886.35|3884.35|3884.35|3882.35|3886.35|3884.35|3884.35|3882.35|144
1668664500000|2022-11-17 05:55:00|3884.85|3882.85|3884.35|3882.35|3885.35|3883.35|3883.85|3881.85|24
1668664800000|2022-11-17 06:00:00|3885.35|3883.35|3888.35|3886.35|3889.35|3887.35|3884.35|3882.35|535
1668665100000|2022-11-17 06:05:00|3888.85|3886.85|3891.35|3889.35|3892.35|3890.35|3888.35|3886.35|761
1668665400000|2022-11-17 06:10:00|3892.35|3890.35|3893.35|3891.35|3893.35|3891.35|3892.35|3890.35|366
1668665700000|2022-11-17 06:15:00|3892.85|3890.85|3893.35|3891.35|3893.35|3891.35|3892.35|3890.35|127
1668666000000|2022-11-17 06:20:00|3892.85|3890.85|3892.35|3890.35|3893.35|3891.35|3892.35|3890.35|103
1668666300000|2022-11-17 06:25:00|3892.85|3890.85|3895.85|3893.85|3896.35|3894.35|3892.85|3890.85|677
1668666600000|2022-11-17 06:30:00|3895.35|3893.35|3895.35|3893.35|3896.35|3894.35|3894.85|3892.85|262
1668666900000|2022-11-17 06:35:00|3896.35|3894.35|3895.35|3893.35|3896.35|3894.35|3895.35|3893.35|149
1668667200000|2022-11-17 06:40:00|3895.85|3893.85|3897.35|3895.35|3897.35|3895.35|3895.35|3893.35|287
1668667500000|2022-11-17 06:45:00|3896.85|3894.85|3900.35|3898.35|3901.35|3899.35|3896.35|3894.35|587
1668667800000|2022-11-17 06:50:00|3901.35|3899.35|3896.35|3894.35|3901.35|3899.35|3896.35|3894.35|493
1668668100000|2022-11-17 06:55:00|3895.35|3893.35|3896.35|3894.35|3896.35|3894.35|3895.35|3893.35|309
1668668400000|2022-11-17 07:00:00|3896.1|3894.6|3897.1|3895.6|3897.1|3895.6|3893.1|3891.6|906
1668668700000|2022-11-17 07:05:00|3896.6|3895.1|3898.1|3896.6|3899.1|3897.6|3896.1|3894.6|558
1668669000000|2022-11-17 07:10:00|3897.1|3895.6|3895.1|3893.6|3899.1|3897.6|3895.1|3893.6|1117
1668669300000|2022-11-17 07:15:00|3894.1|3892.6|3895.1|3893.6|3895.1|3893.6|3893.1|3891.6|188
1668669600000|2022-11-17 07:20:00|3896.1|3894.6|3893.1|3891.6|3896.1|3894.6|3892.1|3890.6|808
1668669900000|2022-11-17 07:25:00|3894.1|3892.6|3895.1|3893.6|3896.1|3894.6|3894.1|3892.6|409
1668670200000|2022-11-17 07:30:00|3896.1|3894.6|3901.1|3899.6|3902.1|3900.6|3895.1|3893.6|1687
1668670500000|2022-11-17 07:35:00|3900.6|3899.1|3903.1|3901.6|3905.1|3903.6|3900.1|3898.6|2686
1668670800000|2022-11-17 07:40:00|3902.1|3900.6|3901.1|3899.6|3902.1|3900.6|3901.1|3899.6|1027
1668671100000|2022-11-17 07:45:00|3900.1|3898.6|3900.1|3898.6|3901.1|3899.6|3899.1|3897.6|1044
1668671400000|2022-11-17 07:50:00|3899.1|3897.6|3899.1|3897.6|3900.1|3898.6|3897.1|3895.6|4266
1668671700000|2022-11-17 07:55:00|3900.1|3898.6|3900.1|3898.6|3902.1|3900.6|3899.1|3897.6|1378
1668672000000|2022-11-17 08:00:00|3901.1|3899.6|3903.1|3901.6|3907.1|3905.6|3900.1|3898.6|12027
1668672300000|2022-11-17 08:05:00|3902.1|3900.6|3901.1|3899.6|3908.1|3906.6|3901.1|3899.6|7823
1668672600000|2022-11-17 08:10:00|3902.1|3900.6|3902.1|3900.6|3905.1|3903.6|3901.1|3899.6|4097
1668672900000|2022-11-17 08:15:00|3903.1|3901.6|3908.1|3906.6|3911.1|3909.6|3902.1|3900.6|5594
1668673200000|2022-11-17 08:20:00|3907.1|3905.6|3902.1|3900.6|3908.1|3906.6|3901.1|3899.6|10213
1668673500000|2022-11-17 08:25:00|3901.1|3899.6|3898.1|3896.6|3902.1|3900.6|3898.1|3896.6|3704
1668673800000|2022-11-17 08:30:00|3897.1|3895.6|3900.1|3898.6|3901.1|3899.6|3897.1|3895.6|3078
1668674100000|2022-11-17 08:35:00|3901.1|3899.6|3900.1|3898.6|3902.1|3900.6|3900.1|3898.6|2656
1668674400000|2022-11-17 08:40:00|3899.9|3898.4|3894.9|3893.4|3899.9|3898.4|3894.9|3893.4|5278
1668674700000|2022-11-17 08:45:00|3895.9|3894.4|3894.9|3893.4|3897.9|3896.4|3894.9|3893.4|2185
1668675000000|2022-11-17 08:50:00|3893.9|3892.4|3892.9|3891.4|3895.9|3894.4|3892.9|3891.4|4029
1668675300000|2022-11-17 08:55:00|3891.9|3890.4|3890.9|3889.4|3894.9|3893.4|3890.9|3889.4|4521
1668675600000|2022-11-17 09:00:00|3890.4|3888.9|3887.9|3886.4|3891.9|3890.4|3887.9|3886.4|5013
1668675900000|2022-11-17 09:05:00|3888.9|3887.4|3886.9|3885.4|3889.9|3888.4|3883.9|3882.4|4081
1668676200000|2022-11-17 09:10:00|3885.9|3884.4|3885.9|3884.4|3889.9|3888.4|3885.9|3884.4|4591
1668676500000|2022-11-17 09:15:00|3886.9|3885.4|3886.9|3885.4|3887.9|3886.4|3885.9|3884.4|19655
1668676800000|2022-11-17 09:20:00|3887.9|3886.4|3884.9|3883.4|3887.9|3886.4|3883.4|3881.9|3086
1668677100000|2022-11-17 09:25:00|3885.9|3884.4|3883.9|3882.4|3886.9|3885.4|3883.9|3882.4|2128
1668677400000|2022-11-17 09:30:00|3882.9|3881.4|3879.9|3878.4|3883.9|3882.4|3878.9|3877.4|4971
1668677700000|2022-11-17 09:35:00|3878.9|3877.4|3876.9|3875.4|3879.9|3878.4|3876.9|3875.4|6824
1668678000000|2022-11-17 09:40:00|3877.4|3875.9|3876.9|3875.4|3880.9|3879.4|3876.9|3875.4|7285
1668678300000|2022-11-17 09:45:00|3877.9|3876.4|3877.9|3876.4|3878.9|3877.4|3876.9|3875.4|2183
1668678600000|2022-11-17 09:50:00|3876.9|3875.4|3876.9|3875.4|3876.9|3875.4|3872.9|3871.4|4157
1668678900000|2022-11-17 09:55:00|3875.9|3874.4|3875.9|3874.4|3876.9|3875.4|3873.9|3872.4|4228
1668679200000|2022-11-17 10:00:00|3876.9|3875.4|3877.9|3876.4|3879.9|3878.4|3875.9|3874.4|4765
1668679500000|2022-11-17 10:05:00|3878.4|3876.9|3877.9|3876.4|3880.9|3879.4|3876.9|3875.4|2644
1668679800000|2022-11-17 10:10:00|3876.9|3875.4|3877.9|3876.4|3877.9|3876.4|3873.9|3872.4|4472
1668680100000|2022-11-17 10:15:00|3876.9|3875.4|3880.9|3879.4|3880.9|3879.4|3876.9|3875.4|2359
1668680400000|2022-11-17 10:20:00|3879.9|3878.4|3880.9|3879.4|3881.9|3880.4|3878.9|3877.4|5051
1668680700000|2022-11-17 10:25:00|3881.9|3880.4|3881.9|3880.4|3882.9|3881.4|3880.9|3879.4|2774
1668681000000|2022-11-17 10:30:00|3882.9|3881.4|3878.9|3877.4|3882.9|3881.4|3878.9|3877.4|3063
1668681300000|2022-11-17 10:35:00|3877.9|3876.4|3877.9|3876.4|3877.9|3876.4|3876.9|3875.4|2045
1668681600000|2022-11-17 10:40:00|3876.9|3875.4|3877.9|3876.4|3878.9|3877.4|3876.9|3875.4|7243
1668681900000|2022-11-17 10:45:00|3876.9|3875.4|3872.9|3871.4|3876.9|3875.4|3872.9|3871.4|3020
1668682200000|2022-11-17 10:50:00|3871.9|3870.4|3868.9|3867.4|3871.9|3870.4|3867.9|3866.4|5628
1668682500000|2022-11-17 10:55:00|3867.9|3866.4|3866.9|3865.4|3867.9|3866.4|3865.9|3864.4|11164
1668682800000|2022-11-17 11:00:00|3865.9|3864.4|3869.9|3868.4|3871.9|3870.4|3865.9|3864.4|4477
1668683100000|2022-11-17 11:05:00|3870.9|3869.4|3870.9|3869.4|3872.9|3871.4|3869.9|3868.4|3293
1668683400000|2022-11-17 11:10:00|3869.9|3868.4|3866.9|3865.4|3869.9|3868.4|3866.9|3865.4|7938
1668683700000|2022-11-17 11:15:00|3867.4|3865.9|3867.9|3866.4|3869.9|3868.4|3866.9|3865.4|4255
1668684000000|2022-11-17 11:20:00|3868.9|3867.4|3866.9|3865.4|3869.9|3868.4|3866.9|3865.4|3159
1668684300000|2022-11-17 11:25:00|3867.4|3865.9|3866.9|3865.4|3867.9|3866.4|3865.9|3864.4|2165
1668684600000|2022-11-17 11:30:00|3865.9|3864.4|3868.9|3867.4|3869.9|3868.4|3865.9|3864.4|3714
1668684900000|2022-11-17 11:35:00|3869.9|3868.4|3863.9|3862.4|3870.9|3869.4|3861.9|3860.4|6730
1668685200000|2022-11-17 11:40:00|3862.9|3861.4|3865.9|3864.4|3865.9|3864.4|3862.9|3861.4|4963
1668685500000|2022-11-17 11:45:00|3866.9|3865.4|3868.9|3867.4|3870.9|3869.4|3865.9|3864.4|3070
1668685800000|2022-11-17 11:50:00|3869.9|3868.4|3868.9|3867.4|3872.9|3871.4|3867.9|3866.4|7497
1668686100000|2022-11-17 11:55:00|3869.9|3868.4|3868.9|3867.4|3869.9|3868.4|3866.9|3865.4|3089
1668686400000|2022-11-17 12:00:00|3869.9|3868.4|3868.9|3867.4|3870.9|3869.4|3868.9|3867.4|4574
1668686700000|2022-11-17 12:05:00|3867.9|3866.4|3869.9|3868.4|3869.9|3868.4|3866.9|3865.4|7109
1668687000000|2022-11-17 12:10:00|3868.9|3867.4|3867.9|3866.4|3868.9|3867.4|3866.9|3865.4|2582
1668687300000|2022-11-17 12:15:00|3868.9|3867.4|3866.9|3865.4|3869.9|3868.4|3865.9|3864.4|1722
1668687600000|2022-11-17 12:20:00|3865.9|3864.4|3864.9|3863.4|3866.9|3865.4|3862.9|3861.4|2490
1668687900000|2022-11-17 12:25:00|3865.9|3864.4|3865.9|3864.4|3871.9|3870.4|3864.9|3863.4|5704
1668688200000|2022-11-17 12:30:00|3866.9|3865.4|3861.9|3860.4|3866.9|3865.4|3861.9|3860.4|5017
1668688500000|2022-11-17 12:35:00|3860.9|3859.4|3859.9|3858.4|3862.9|3861.4|3859.9|3858.4|6996
1668688800000|2022-11-17 12:40:00|3860.6|3859.1|3859.6|3858.1|3862.6|3861.1|3858.6|3857.1|4391
1668689100000|2022-11-17 12:45:00|3858.6|3857.1|3857.6|3856.1|3859.6|3858.1|3856.6|3855.1|6140
1668689400000|2022-11-17 12:50:00|3858.6|3857.1|3859.6|3858.1|3860.6|3859.1|3857.6|3856.1|2926
1668689700000|2022-11-17 12:55:00|3858.6|3857.1|3857.6|3856.1|3860.6|3859.1|3856.6|3855.1|5091
1668690000000|2022-11-17 13:00:00|3858.6|3857.1|3854.6|3853.1|3858.6|3857.1|3853.6|3852.1|6116
1668690300000|2022-11-17 13:05:00|3853.6|3852.1|3852.6|3851.1|3854.6|3853.1|3849.6|3848.1|7993
1668690600000|2022-11-17 13:10:00|3851.6|3850.1|3853.6|3852.1|3853.6|3852.1|3849.6|3848.1|7389
1668690900000|2022-11-17 13:15:00|3852.6|3851.1|3856.6|3855.1|3857.6|3856.1|3852.6|3851.1|4040
1668691200000|2022-11-17 13:20:00|3857.6|3856.1|3855.6|3854.1|3857.6|3856.1|3853.6|3852.1|6199
1668691500000|2022-11-17 13:25:00|3854.6|3853.1|3856.6|3855.1|3856.6|3855.1|3854.6|3853.1|5491
1668691800000|2022-11-17 13:30:00|3857.6|3856.1|3853.6|3852.1|3859.6|3858.1|3850.6|3849.1|11692
1668692100000|2022-11-17 13:35:00|3852.6|3851.1|3849.6|3848.1|3853.6|3852.1|3848.6|3847.1|5957
1668692400000|2022-11-17 13:40:00|3849.1|3847.6|3851.6|3850.1|3851.6|3850.1|3846.6|3845.1|6191
1668692700000|2022-11-17 13:45:00|3850.6|3849.1|3845.6|3844.1|3852.6|3851.1|3844.6|3843.1|7520
1668693000000|2022-11-17 13:50:00|3846.6|3845.1|3846.6|3845.1|3847.6|3846.1|3844.6|3843.1|5840
1668693300000|2022-11-17 13:55:00|3847.6|3846.1|3844.6|3843.1|3847.6|3846.1|3844.6|3843.1|4263
1668693600000|2022-11-17 14:00:00|3845.6|3844.1|3849.6|3848.1|3850.6|3849.1|3843.6|3842.1|7994
1668693900000|2022-11-17 14:05:00|3850.1|3848.6|3855.6|3854.1|3855.6|3854.1|3848.6|3847.1|4252
1668694200000|2022-11-17 14:10:00|3854.6|3853.1|3852.6|3851.1|3855.6|3854.1|3850.6|3849.1|7753
1668694500000|2022-11-17 14:15:00|3853.6|3852.1|3851.6|3850.1|3854.6|3853.1|3851.6|3850.1|5490
1668694800000|2022-11-17 14:20:00|3852.6|3851.1|3848.6|3847.1|3853.6|3852.1|3848.6|3847.1|4062
1668695100000|2022-11-17 14:25:00|3847.6|3846.1|3849.6|3848.1|3850.6|3849.1|3846.6|3845.1|6515
1668695400000|2022-11-17 14:30:00|3848.6|3847.1|3857.6|3856.1|3858.6|3857.1|3848.6|3847.1|11109
1668695700000|2022-11-17 14:35:00|3858.6|3857.1|3855.6|3854.1|3859.6|3858.1|3854.6|3853.1|6273
1668696000000|2022-11-17 14:40:00|3854.6|3853.1|3860.6|3859.1|3860.6|3859.1|3853.6|3852.1|8252
1668696300000|2022-11-17 14:45:00|3860.1|3858.6|3862.6|3861.1|3863.6|3862.1|3859.6|3858.1|7719
1668696600000|2022-11-17 14:50:00|3863.6|3862.1|3859.6|3858.1|3865.6|3864.1|3858.6|3857.1|6704
1668696900000|2022-11-17 14:55:00|3858.6|3857.1|3858.6|3857.1|3860.6|3859.1|3856.6|3855.1|9902
1668697200000|2022-11-17 15:00:00|3859.6|3858.1|3862.6|3861.1|3862.6|3861.1|3856.6|3855.1|5636
1668697500000|2022-11-17 15:05:00|3861.6|3860.1|3864.6|3863.1|3865.6|3864.1|3861.6|3860.1|5702
1668697800000|2022-11-17 15:10:00|3864.43|3862.93|3867.43|3865.93|3867.43|3865.93|3863.43|3861.93|5696
1668698100000|2022-11-17 15:15:00|3868.43|3866.93|3872.43|3870.93|3872.43|3870.93|3867.43|3865.93|11197
1668698400000|2022-11-17 15:20:00|3871.43|3869.93|3869.43|3867.93|3873.43|3871.93|3869.43|3867.93|12267
1668698700000|2022-11-17 15:25:00|3870.43|3868.93|3874.43|3872.93|3875.43|3873.93|3869.43|3867.93|9237
1668699000000|2022-11-17 15:30:00|3873.43|3871.93|3872.43|3870.93|3875.43|3873.93|3871.43|3869.93|9403
1668699300000|2022-11-17 15:35:00|3873.43|3871.93|3872.43|3870.93|3875.43|3873.93|3872.43|3870.93|6608
1668699600000|2022-11-17 15:40:00|3873.43|3871.93|3872.43|3870.93|3874.43|3872.93|3872.43|3870.93|4698
1668699900000|2022-11-17 15:45:00|3871.43|3869.93|3870.43|3868.93|3872.43|3870.93|3869.43|3867.93|8264
1668700200000|2022-11-17 15:50:00|3869.43|3867.93|3870.43|3868.93|3871.43|3869.93|3869.43|3867.93|5045
1668700500000|2022-11-17 15:55:00|3869.43|3867.93|3868.43|3866.93|3869.43|3867.93|3867.43|3865.93|8526
1668700800000|2022-11-17 16:00:00|3867.43|3865.93|3868.43|3866.93|3871.43|3869.93|3867.43|3865.93|8113
1668701100000|2022-11-17 16:05:00|3869.43|3867.93|3868.43|3866.93|3871.43|3869.93|3868.43|3866.93|7088
1668701400000|2022-11-17 16:10:00|3869.43|3867.93|3871.43|3869.93|3871.43|3869.93|3868.43|3866.93|12115
1668701700000|2022-11-17 16:15:00|3870.43|3868.93|3870.43|3868.93|3871.43|3869.93|3869.43|3867.93|10094
1668702000000|2022-11-17 16:20:00|3871.43|3869.93|3872.43|3870.93|3873.43|3871.93|3870.43|3868.93|10077
1668702300000|2022-11-17 16:25:00|3873.43|3871.93|3875.43|3873.93|3875.43|3873.93|3872.43|3870.93|13765
1668702600000|2022-11-17 16:30:00|3876.43|3874.93|3878.43|3876.93|3878.43|3876.93|3874.43|3872.93|30065
1668702900000|2022-11-17 16:35:00|3879.43|3877.93|3880.43|3878.93|3880.43|3878.93|3878.43|3876.93|20353
1668703200000|2022-11-17 16:40:00|3881.43|3879.93|3883.43|3881.93|3884.43|3882.93|3881.43|3879.93|12311
1668703500000|2022-11-17 16:45:00|3884.43|3882.93|3882.43|3880.93|3884.43|3882.93|3882.43|3880.93|8917
1668703800000|2022-11-17 16:50:00|3883.43|3881.93|3882.43|3880.93|3883.43|3881.93|3881.43|3879.93|4649
1668704100000|2022-11-17 16:55:00|3883.43|3881.93|3893.43|3891.93|3894.43|3892.93|3883.43|3881.93|10834
1668704400000|2022-11-17 17:00:00|3894.43|3892.93|3893.43|3891.93|3895.43|3893.93|3892.43|3890.93|4404
1668704700000|2022-11-17 17:05:00|3893.93|3892.43|3891.43|3889.93|3894.43|3892.93|3891.43|3889.93|2908
1668705000000|2022-11-17 17:10:00|3892.43|3890.93|3891.43|3889.93|3893.43|3891.93|3891.43|3889.93|2182
1668705300000|2022-11-17 17:15:00|3890.43|3888.93|3891.43|3889.93|3891.43|3889.93|3888.43|3886.93|1790
1668705600000|2022-11-17 17:20:00|3890.43|3888.93|3890.43|3888.93|3892.43|3890.93|3889.43|3887.93|2451
1668705900000|2022-11-17 17:25:00|3889.93|3888.43|3889.43|3887.93|3890.43|3888.93|3888.43|3886.93|1378
1668706200000|2022-11-17 17:30:00|3889.93|3888.43|3888.43|3886.93|3892.43|3890.93|3887.43|3885.93|1817
1668706500000|2022-11-17 17:35:00|3887.43|3885.93|3889.43|3887.93|3890.43|3888.93|3887.43|3885.93|1622
1668706800000|2022-11-17 17:40:00|3890.43|3888.93|3891.43|3889.93|3891.43|3889.93|3889.43|3887.93|1349
1668707100000|2022-11-17 17:45:00|3890.93|3889.43|3892.43|3890.93|3892.43|3890.93|3890.43|3888.93|1029
1668707400000|2022-11-17 17:50:00|3893.43|3891.93|3894.43|3892.93|3896.43|3894.93|3893.43|3891.93|2779
1668707700000|2022-11-17 17:55:00|3895.43|3893.93|3895.43|3893.93|3896.43|3894.93|3894.43|3892.93|3534
1668708000000|2022-11-17 18:00:00|3896.43|3894.93|3895.43|3893.93|3897.43|3895.93|3895.43|3893.93|1606
1668708300000|2022-11-17 18:05:00|3894.93|3893.43|3894.43|3892.93|3896.43|3894.93|3893.43|3891.93|903
1668708600000|2022-11-17 18:10:00|3895.43|3893.93|3894.43|3892.93|3897.43|3895.93|3893.43|3891.93|2323
1668708900000|2022-11-17 18:15:00|3895.43|3893.93|3897.43|3895.93|3897.43|3895.93|3894.43|3892.93|1101
1668709200000|2022-11-17 18:20:00|3896.43|3894.93|3895.43|3893.93|3898.43|3896.93|3895.43|3893.93|1071
1668709500000|2022-11-17 18:25:00|3894.43|3892.93|3894.43|3892.93|3895.43|3893.93|3893.43|3891.93|852
1668709800000|2022-11-17 18:30:00|3893.43|3891.93|3893.43|3891.93|3894.43|3892.93|3892.43|3890.93|657
1668710100000|2022-11-17 18:35:00|3894.43|3892.93|3896.43|3894.93|3897.43|3895.93|3894.43|3892.93|729
1668710400000|2022-11-17 18:40:00|3896.93|3895.43|3894.43|3892.93|3897.43|3895.93|3894.43|3892.93|765
1668710700000|2022-11-17 18:45:00|3893.43|3891.93|3893.43|3891.93|3894.43|3892.93|3891.43|3889.93|1474
1668711000000|2022-11-17 18:50:00|3892.43|3890.93|3892.43|3890.93|3893.43|3891.93|3891.43|3889.93|1265
1668711300000|2022-11-17 18:55:00|3891.93|3890.43|3894.43|3892.93|3894.43|3892.93|3891.43|3889.93|341
1668711600000|2022-11-17 19:00:00|3893.43|3891.93|3895.43|3893.93|3896.43|3894.93|3893.43|3891.93|1213
1668711900000|2022-11-17 19:05:00|3894.43|3892.93|3892.43|3890.93|3895.43|3893.93|3892.43|3890.93|382
1668712200000|2022-11-17 19:10:00|3891.43|3889.93|3890.43|3888.93|3892.43|3890.93|3889.43|3887.93|791
1668712500000|2022-11-17 19:15:00|3889.93|3888.43|3888.43|3886.93|3890.43|3888.93|3887.43|3885.93|1228
1668712800000|2022-11-17 19:20:00|3887.93|3886.43|3889.43|3887.93|3890.43|3888.93|3886.43|3884.93|786
1668713100000|2022-11-17 19:25:00|3888.43|3886.93|3890.43|3888.93|3890.43|3888.93|3888.43|3886.93|957
1668713400000|2022-11-17 19:30:00|3889.93|3888.43|3891.43|3889.93|3891.43|3889.93|3889.43|3887.93|723
1668713700000|2022-11-17 19:35:00|3890.43|3888.93|3890.43|3888.93|3890.43|3888.93|3888.43|3886.93|776
1668714000000|2022-11-17 19:40:00|3890.93|3889.43|3889.43|3887.93|3891.43|3889.93|3887.43|3885.93|447
1668714300000|2022-11-17 19:45:00|3888.93|3887.43|3891.43|3889.93|3891.43|3889.93|3886.43|3884.93|991
1668714600000|2022-11-17 19:50:00|3890.43|3888.93|3892.43|3890.93|3892.43|3890.93|3890.43|3888.93|447
1668714900000|2022-11-17 19:55:00|3892.93|3891.43|3891.43|3889.93|3893.43|3891.93|3891.43|3889.93|674
1668715200000|2022-11-17 20:00:00|3892.43|3890.93|3890.43|3888.93|3892.43|3890.93|3889.43|3887.93|624
1668715500000|2022-11-17 20:05:00|3889.43|3887.93|3889.43|3887.93|3892.43|3890.93|3888.43|3886.93|1178
1668715800000|2022-11-17 20:10:00|3888.93|3887.43|3886.43|3884.93|3889.43|3887.93|3886.43|3884.93|849
1668716100000|2022-11-17 20:15:00|3885.93|3884.43|3884.43|3882.93|3885.93|3884.43|3884.43|3882.93|882
1668716400000|2022-11-17 20:20:00|3883.93|3882.43|3885.43|3883.93|3886.43|3884.93|3883.43|3881.93|977
1668716700000|2022-11-17 20:25:00|3884.43|3882.93|3887.43|3885.93|3887.43|3885.93|3884.43|3882.93|1449
1668717000000|2022-11-17 20:30:00|3886.43|3884.93|3890.43|3888.93|3890.43|3888.93|3886.43|3884.93|1655
1668717300000|2022-11-17 20:35:00|3889.43|3887.93|3891.43|3889.93|3891.43|3889.93|3889.43|3887.93|1031
1668717600000|2022-11-17 20:40:00|3892.43|3890.93|3893.43|3891.93|3893.43|3891.93|3892.43|3890.93|908
1668717900000|2022-11-17 20:45:00|3894.43|3892.93|3897.43|3895.93|3898.43|3896.93|3894.43|3892.93|3263
1668718200000|2022-11-17 20:50:00|3898.43|3896.93|3895.43|3893.93|3898.43|3896.93|3895.43|3893.93|1903
1668718500000|2022-11-17 20:55:00|3894.43|3892.93|3898.43|3896.93|3898.43|3896.93|3894.43|3892.93|4687
1668718800000|2022-11-17 21:00:00|3898.18|3895.18|3897.98|3894.98|3899.18|3896.18|3896.08|3893.08|79197
1668719100000|2022-11-17 21:05:00|3898.08|3895.08|3898.78|3895.78|3900.28|3897.28|3897.78|3894.78|0
1668719400000|2022-11-17 21:10:00|3898.68|3895.68|3895.48|3892.48|3899.68|3896.68|3895.48|3892.48|0
1668719700000|2022-11-17 21:15:00|3895.38|3892.38|3898.18|3895.18|3898.58|3895.58|3895.28|3892.28|0
1668720000000|2022-11-17 21:20:00|3898.08|3895.08|3897.58|3894.58|3898.18|3895.18|3897.18|3894.18|0
1668720300000|2022-11-17 21:25:00|3897.38|3894.38|3897.98|3894.98|3897.98|3894.98|3897.18|3894.18|0
1668720600000|2022-11-17 21:30:00|3898.18|3895.18|3899.88|3896.88|3900.08|3897.08|3897.98|3894.98|0
1668720900000|2022-11-17 21:35:00|3899.68|3896.68|3899.48|3896.48|3900.48|3897.48|3898.98|3895.98|0
1668721200000|2022-11-17 21:40:00|3899.68|3896.68|3901.98|3898.98|3901.98|3898.98|3899.68|3896.68|0
1668721500000|2022-11-17 21:45:00|3902.18|3899.18|3901.08|3898.08|3902.58|3899.58|3900.58|3897.58|0
1668721800000|2022-11-17 21:50:00|3900.88|3897.88|3901.88|3898.88|3902.38|3899.38|3900.88|3897.88|0
1668722100000|2022-11-17 21:55:00|3901.78|3898.78|3902.18|3899.18|3902.98|3899.98|3901.48|3898.48|0
1668722400000|2022-11-17 22:00:00|3902.08|3899.08|3901.68|3898.68|3902.38|3899.38|3901.58|3898.58|0
1668722700000|2022-11-17 22:05:00|3901.78|3898.78|3901.68|3898.68|3902.08|3899.08|3901.68|3898.68|0
1668723000000|2022-11-17 22:10:00|3901.88|3898.88|3901.88|3898.88|3901.98|3898.98|3901.68|3898.68|0
1668723300000|2022-11-17 22:15:00|3901.78|3898.78|3901.68|3898.68|3901.88|3898.88|3901.58|3898.58|0
1668723600000|2022-11-17 22:20:00|3901.88|3898.88|3902.38|3899.38|3902.38|3899.38|3901.68|3898.68|0
1668723900000|2022-11-17 22:25:00|3902.58|3899.58|3903.18|3900.18|3903.28|3900.28|3902.38|3899.38|0
1668724200000|2022-11-17 22:30:00|3903.28|3900.28|3903.18|3900.18|3903.28|3900.28|3902.98|3899.98|0
1668724500000|2022-11-17 22:35:00|3903.08|3900.08|3902.98|3899.98|3903.18|3900.18|3902.78|3899.78|0
1668724800000|2022-11-17 22:40:00|3902.88|3899.88|3902.98|3899.98|3902.98|3899.98|3902.88|3899.88|0
1668725100000|2022-11-17 22:45:00|3902.88|3899.88|3902.58|3899.58|3902.98|3899.98|3902.48|3899.48|0
1668725400000|2022-11-17 22:50:00|3902.48|3899.48|3902.58|3899.58|3902.58|3899.58|3902.48|3899.48|0
1668725700000|2022-11-17 22:55:00|3902.48|3899.48|3902.48|3899.48|3902.48|3899.48|3902.28|3899.28|0
1668726000000|2022-11-17 23:00:00|3902.08|3899.08|3901.08|3898.08|3905.18|3902.18|3900.88|3897.88|0
1668726300000|2022-11-17 23:05:00|3901.18|3898.18|3901.78|3898.78|3902.18|3899.18|3901.08|3898.08|0
1668726600000|2022-11-17 23:10:00|3901.98|3898.98|3899.48|3896.48|3902.18|3899.18|3899.48|3896.48|0
1668726900000|2022-11-17 23:15:00|3899.28|3896.28|3899.88|3896.88|3900.28|3897.28|3898.78|3895.78|0
1668727200000|2022-11-17 23:20:00|3899.48|3896.48|3898.88|3895.88|3899.48|3896.48|3898.38|3895.38|0
1668727500000|2022-11-17 23:25:00|3898.98|3895.98|3900.68|3897.68|3900.68|3897.68|3898.98|3895.98|0
1668727800000|2022-11-17 23:30:00|3900.48|3897.48|3898.38|3895.38|3900.88|3897.88|3898.38|3895.38|0
1668728100000|2022-11-17 23:35:00|3898.58|3895.58|3897.18|3894.18|3898.78|3895.78|3896.48|3893.48|0
1668728400000|2022-11-17 23:40:00|3897.38|3894.38|3896.28|3893.28|3897.58|3894.58|3896.28|3893.28|0
1668728700000|2022-11-17 23:45:00|3896.38|3893.38|3897.18|3894.18|3897.38|3894.38|3896.18|3893.18|0
1668729000000|2022-11-17 23:50:00|3897.28|3894.28|3897.78|3894.78|3897.78|3894.78|3896.88|3893.88|0
1668729300000|2022-11-17 23:55:00|3897.98|3894.98|3896.08|3893.08|3897.98|3894.98|3895.68|3892.68|0
1668729600000|2022-11-18 00:00:00|3896.48|3893.48|3896.28|3893.28|3896.98|3893.98|3895.28|3892.28|0
1668729900000|2022-11-18 00:05:00|3896.08|3893.08|3896.68|3893.68|3897.18|3894.18|3895.38|3892.38|0
1668730200000|2022-11-18 00:10:00|3896.78|3893.78|3896.48|3893.48|3897.78|3894.78|3896.08|3893.08|0
1668730500000|2022-11-18 00:15:00|3896.58|3893.58|3897.68|3895.68|3897.68|3895.68|3895.68|3893.18|309
1668730800000|2022-11-18 00:20:00|3896.68|3894.68|3896.68|3894.68|3896.68|3894.68|3896.68|3894.68|90
1668731100000|2022-11-18 00:25:00|3897.18|3895.18|3896.68|3894.68|3897.68|3895.68|3896.68|3894.68|254
1668731400000|2022-11-18 00:30:00|3895.68|3893.68|3897.68|3895.68|3897.68|3895.68|3895.68|3893.68|96
1668731700000|2022-11-18 00:35:00|3896.68|3894.68|3896.68|3894.68|3898.18|3896.18|3896.68|3894.68|41
1668732000000|2022-11-18 00:40:00|3897.18|3895.18|3899.68|3897.68|3900.68|3898.68|3896.68|3894.68|290
1668732300000|2022-11-18 00:45:00|3900.68|3898.68|3899.68|3897.68|3901.68|3899.68|3899.68|3897.68|97
1668732600000|2022-11-18 00:50:00|3900.18|3898.18|3900.68|3898.68|3901.68|3899.68|3900.18|3898.18|29
1668732900000|2022-11-18 00:55:00|3901.68|3899.68|3901.68|3899.68|3901.68|3899.68|3900.68|3898.68|54
1668733200000|2022-11-18 01:00:00|3902.18|3900.18|3900.68|3898.68|3902.68|3900.68|3899.68|3897.68|151
1668733500000|2022-11-18 01:05:00|3901.68|3899.68|3900.68|3898.68|3901.68|3899.68|3899.68|3897.68|119
1668733800000|2022-11-18 01:10:00|3901.68|3899.68|3902.68|3900.68|3903.68|3901.68|3900.68|3898.68|155
1668734100000|2022-11-18 01:15:00|3902.18|3900.18|3901.68|3899.68|3903.68|3901.68|3901.68|3899.68|147
1668734400000|2022-11-18 01:20:00|3902.18|3900.18|3903.68|3901.68|3904.68|3902.68|3901.68|3899.68|307
1668734700000|2022-11-18 01:25:00|3902.68|3900.68|3901.68|3899.68|3903.68|3901.68|3901.68|3899.68|320
1668735000000|2022-11-18 01:30:00|3902.18|3900.18|3900.68|3898.68|3902.68|3900.68|3898.68|3896.68|274
1668735300000|2022-11-18 01:35:00|3899.68|3897.68|3897.68|3895.68|3900.68|3898.68|3897.68|3895.68|178
1668735600000|2022-11-18 01:40:00|3898.68|3896.68|3897.68|3895.68|3898.68|3896.68|3896.68|3894.68|184
1668735900000|2022-11-18 01:45:00|3896.68|3894.68|3897.68|3895.68|3898.68|3896.68|3896.68|3894.68|271
1668736200000|2022-11-18 01:50:00|3898.18|3896.18|3898.68|3896.68|3900.18|3898.18|3897.68|3895.68|138
1668736500000|2022-11-18 01:55:00|3899.68|3897.68|3899.68|3897.68|3900.68|3898.68|3899.68|3897.68|215
1668736800000|2022-11-18 02:00:00|3900.68|3898.68|3900.68|3898.68|3901.68|3899.68|3899.68|3897.68|170
1668737100000|2022-11-18 02:05:00|3901.18|3899.18|3901.68|3899.68|3902.68|3900.68|3900.68|3898.68|85
1668737400000|2022-11-18 02:10:00|3900.68|3898.68|3901.68|3899.68|3901.68|3899.68|3900.68|3898.68|119
1668737700000|2022-11-18 02:15:00|3900.68|3898.68|3900.68|3898.68|3900.68|3898.68|3900.68|3898.68|123
1668738000000|2022-11-18 02:20:00|3901.68|3899.68|3902.68|3900.68|3902.68|3900.68|3900.68|3898.68|188
1668738300000|2022-11-18 02:25:00|||||||||66
1668738600000|2022-11-18 02:30:00|3903.68|3901.68|3903.68|3901.68|3903.68|3901.68|3903.68|3901.68|147
1668738900000|2022-11-18 02:35:00|3902.68|3900.68|3903.68|3901.68|3903.68|3901.68|3902.68|3900.68|375
1668739200000|2022-11-18 02:40:00|3904.68|3902.68|3901.68|3899.68|3904.68|3902.68|3901.68|3899.68|253
1668739500000|2022-11-18 02:45:00|3900.68|3898.68|3899.68|3897.68|3902.68|3900.68|3899.68|3897.68|359
1668739800000|2022-11-18 02:50:00|3900.68|3898.68|3900.68|3898.68|3900.68|3898.68|3899.68|3897.68|215
1668740100000|2022-11-18 02:55:00|3901.68|3899.68|3901.68|3899.68|3902.18|3900.18|3901.68|3899.68|192
1668740400000|2022-11-18 03:00:00|3902.68|3900.68|3902.68|3900.68|3902.68|3900.68|3901.68|3899.68|312
1668740700000|2022-11-18 03:05:00|3903.68|3901.68|3903.68|3901.68|3903.68|3901.68|3903.68|3901.68|87
1668741000000|2022-11-18 03:10:00|3902.68|3900.68|3902.68|3900.68|3902.68|3900.68|3902.68|3900.68|232
1668741300000|2022-11-18 03:15:00|3901.68|3899.68|3901.68|3899.68|3902.68|3900.68|3901.68|3899.68|341
1668741600000|2022-11-18 03:20:00|3902.68|3900.68|3903.68|3901.68|3903.68|3901.68|3901.68|3899.68|187
1668741900000|2022-11-18 03:25:00|||||||||62
1668742200000|2022-11-18 03:30:00|3902.68|3900.68|3903.68|3901.68|3903.68|3901.68|3902.68|3900.68|193
1668742500000|2022-11-18 03:35:00|3904.68|3902.68|3904.68|3902.68|3904.68|3902.68|3903.68|3901.68|101
1668742800000|2022-11-18 03:40:00|3905.68|3903.68|3905.68|3903.68|3905.68|3903.68|3905.68|3903.68|125
1668743100000|2022-11-18 03:45:00|3904.68|3902.68|3905.68|3903.68|3906.68|3904.68|3904.68|3902.68|138
1668743400000|2022-11-18 03:50:00|3906.68|3904.68|3905.68|3903.68|3906.68|3904.68|3905.68|3903.68|84
1668743700000|2022-11-18 03:55:00|||||||||61
1668744000000|2022-11-18 04:00:00|3904.68|3902.68|3903.68|3901.68|3904.68|3902.68|3903.68|3901.68|127
1668744300000|2022-11-18 04:05:00|3902.68|3900.68|3903.68|3901.68|3903.68|3901.68|3902.68|3900.68|64
1668744600000|2022-11-18 04:10:00|3902.68|3900.68|3902.68|3900.68|3902.68|3900.68|3902.68|3900.68|175
1668744900000|2022-11-18 04:15:00|||||||||54
1668745200000|2022-11-18 04:20:00|3901.68|3899.68|3901.68|3899.68|3901.68|3899.68|3901.68|3899.68|67
1668745500000|2022-11-18 04:25:00|3900.68|3898.68|3899.68|3897.68|3901.68|3899.68|3899.68|3897.68|114
1668745800000|2022-11-18 04:30:00|3900.68|3898.68|3901.68|3899.68|3901.68|3899.68|3900.68|3898.68|54
1668746100000|2022-11-18 04:35:00|3900.68|3898.68|3900.68|3898.68|3901.68|3899.68|3900.68|3898.68|67
1668746400000|2022-11-18 04:40:00|3901.18|3899.18|3900.68|3898.68|3901.68|3899.68|3900.68|3898.68|77
1668746700000|2022-11-18 04:45:00|3901.68|3899.68|3900.68|3898.68|3901.68|3899.68|3900.68|3898.68|35
1668747000000|2022-11-18 04:50:00|3901.68|3899.68|3900.68|3898.68|3901.68|3899.68|3900.68|3898.68|67
1668747300000|2022-11-18 04:55:00|3901.68|3899.68|3901.68|3899.68|3901.68|3899.68|3901.68|3899.68|68
1668747600000|2022-11-18 05:00:00|3900.68|3898.68|3900.68|3898.68|3900.68|3898.68|3900.68|3898.68|84
1668747900000|2022-11-18 05:05:00|3899.68|3897.68|3898.68|3896.68|3899.68|3897.68|3897.68|3895.68|109
1668748200000|2022-11-18 05:10:00|3899.68|3897.68|3899.68|3897.68|3899.68|3897.68|3898.68|3896.68|81
1668748500000|2022-11-18 05:15:00|3900.68|3898.68|3901.68|3899.68|3903.18|3901.18|3900.68|3898.68|400
1668748800000|2022-11-18 05:20:00|3901.18|3899.18|3898.68|3896.68|3901.18|3899.18|3898.68|3896.68|47
1668749100000|2022-11-18 05:25:00|3899.68|3897.68|3898.68|3896.68|3899.68|3897.68|3898.68|3896.68|58
1668749400000|2022-11-18 05:30:00|3897.68|3895.68|3896.68|3894.68|3897.68|3895.68|3896.68|3894.68|102
1668749700000|2022-11-18 05:35:00|3897.68|3895.68|3896.68|3894.68|3897.68|3895.68|3896.68|3894.68|219
1668750000000|2022-11-18 05:40:00|3897.68|3895.68|3898.68|3896.68|3898.68|3896.68|3897.18|3895.18|40
1668750300000|2022-11-18 05:45:00|3899.18|3897.18|3898.68|3896.68|3899.18|3897.18|3897.68|3895.68|92
1668750600000|2022-11-18 05:50:00|3897.68|3895.68|3898.68|3896.68|3898.68|3896.68|3896.68|3894.68|119
1668750900000|2022-11-18 05:55:00|3899.18|3897.18|3899.68|3897.68|3899.68|3897.68|3898.68|3896.68|160
1668751200000|2022-11-18 06:00:00|3900.18|3898.18|3901.68|3899.68|3901.68|3899.68|3900.18|3898.18|151
1668751500000|2022-11-18 06:05:00|3900.68|3898.68|3897.68|3895.68|3900.68|3898.68|3897.68|3895.68|101
1668751800000|2022-11-18 06:10:00|3897.18|3895.18|3896.68|3894.68|3897.68|3895.68|3896.68|3894.68|64
1668752100000|2022-11-18 06:15:00|3897.68|3895.68|3895.68|3893.68|3897.68|3895.68|3895.68|3893.68|76
1668752400000|2022-11-18 06:20:00|3895.18|3893.18|3897.68|3895.68|3897.68|3895.68|3895.18|3893.18|85
1668752700000|2022-11-18 06:25:00|3896.68|3894.68|3895.68|3893.68|3897.68|3895.68|3895.68|3893.68|35
1668753000000|2022-11-18 06:30:00|3894.68|3892.68|3893.68|3891.68|3894.68|3892.68|3893.68|3891.68|384
1668753300000|2022-11-18 06:35:00|3892.68|3890.68|3894.68|3892.68|3894.68|3892.68|3892.68|3890.68|211
1668753600000|2022-11-18 06:40:00|3894.18|3892.18|3894.68|3892.68|3896.18|3894.18|3893.68|3891.68|142
1668753900000|2022-11-18 06:45:00|3895.18|3893.18|3895.18|3893.18|3895.68|3893.68|3894.68|3892.68|67
1668754200000|2022-11-18 06:50:00|3895.68|3893.68|3894.68|3892.68|3896.68|3894.68|3894.68|3892.68|246
1668754500000|2022-11-18 06:55:00|3895.18|3893.18|3895.68|3893.68|3895.68|3893.68|3894.68|3892.68|188
1668754800000|2022-11-18 07:00:00|3895.43|3893.93|3899.43|3897.93|3900.43|3898.93|3895.43|3893.93|1826
1668755100000|2022-11-18 07:05:00|3898.93|3897.43|3901.43|3899.93|3901.43|3899.93|3898.43|3896.93|1237
1668755400000|2022-11-18 07:10:00|3902.43|3900.93|3901.43|3899.93|3902.43|3900.93|3900.43|3898.93|1303
1668755700000|2022-11-18 07:15:00|3900.93|3899.43|3902.43|3900.93|3903.43|3901.93|3899.43|3897.93|1463
1668756000000|2022-11-18 07:20:00|3903.43|3901.93|3901.43|3899.93|3903.43|3901.93|3901.43|3899.93|409
1668756300000|2022-11-18 07:25:00|3902.43|3900.93|3899.43|3897.93|3902.43|3900.93|3899.43|3897.93|1030
1668756600000|2022-11-18 07:30:00|3900.43|3898.93|3900.43|3898.93|3901.43|3899.93|3898.43|3896.93|918
1668756900000|2022-11-18 07:35:00|3899.43|3897.93|3898.43|3896.93|3900.43|3898.93|3898.43|3896.93|859
1668757200000|2022-11-18 07:40:00|3899.43|3897.93|3897.43|3895.93|3900.43|3898.93|3897.43|3895.93|760
1668757500000|2022-11-18 07:45:00|3898.43|3896.93|3896.43|3894.93|3900.43|3898.93|3896.43|3894.93|878
1668757800000|2022-11-18 07:50:00|3897.43|3895.93|3897.43|3895.93|3898.43|3896.93|3896.43|3894.93|980
1668758100000|2022-11-18 07:55:00|3898.43|3896.93|3896.93|3895.43|3900.43|3898.93|3896.93|3895.43|2087
1668758400000|2022-11-18 08:00:00|3897.43|3895.93|3895.43|3893.93|3903.43|3901.93|3895.43|3893.93|12453
1668758700000|2022-11-18 08:05:00|3896.43|3894.93|3900.43|3898.93|3901.43|3899.93|3895.43|3893.93|7798
1668759000000|2022-11-18 08:10:00|3899.43|3897.93|3895.43|3893.93|3900.43|3898.93|3892.43|3890.93|8874
1668759300000|2022-11-18 08:15:00|3896.43|3894.93|3891.43|3889.93|3898.43|3896.93|3891.43|3889.93|6074
1668759600000|2022-11-18 08:20:00|3892.43|3890.93|3897.43|3895.93|3898.43|3896.93|3892.43|3890.93|4180
1668759900000|2022-11-18 08:25:00|3898.43|3896.93|3899.43|3897.93|3900.43|3898.93|3898.43|3896.93|5656
1668760200000|2022-11-18 08:30:00|3898.43|3896.93|3898.43|3896.93|3900.43|3898.93|3897.43|3895.93|5268
1668760500000|2022-11-18 08:35:00|3897.43|3895.93|3900.43|3898.93|3901.43|3899.93|3897.43|3895.93|5092
1668760800000|2022-11-18 08:40:00|3899.8|3898.3|3905.8|3904.3|3905.8|3904.3|3897.8|3896.3|9656
1668761100000|2022-11-18 08:45:00|3905.3|3903.8|3905.8|3904.3|3908.8|3907.3|3904.8|3903.3|13157
1668761400000|2022-11-18 08:50:00|3904.8|3903.3|3907.8|3906.3|3907.8|3906.3|3903.8|3902.3|5726
1668761700000|2022-11-18 08:55:00|3908.8|3907.3|3912.8|3911.3|3912.8|3911.3|3908.8|3907.3|8360
1668762000000|2022-11-18 09:00:00|3911.8|3910.3|3916.8|3915.3|3917.8|3916.3|3911.8|3910.3|13291
1668762300000|2022-11-18 09:05:00|3917.8|3916.3|3918.8|3917.3|3920.8|3919.3|3917.8|3916.3|13145
1668762600000|2022-11-18 09:10:00|3919.8|3918.3|3916.8|3915.3|3919.8|3918.3|3914.8|3913.3|9412
1668762900000|2022-11-18 09:15:00|3917.8|3916.3|3919.8|3918.3|3921.8|3920.3|3916.8|3915.3|7184
1668763200000|2022-11-18 09:20:00|3920.8|3919.3|3919.8|3918.3|3920.8|3919.3|3918.8|3917.3|9599
1668763500000|2022-11-18 09:25:00|3920.8|3919.3|3922.8|3921.3|3923.8|3922.3|3920.8|3919.3|5560
1668763800000|2022-11-18 09:30:00|3923.8|3922.3|3925.8|3924.3|3925.8|3924.3|3922.8|3921.3|9073
1668764100000|2022-11-18 09:35:00|3924.8|3923.3|3924.8|3923.3|3926.8|3925.3|3924.8|3923.3|4681
1668764400000|2022-11-18 09:40:00|3923.8|3922.3|3922.8|3921.3|3924.8|3923.3|3922.8|3921.3|4409
1668764700000|2022-11-18 09:45:00|3921.8|3920.3|3915.8|3914.3|3921.8|3920.3|3915.8|3914.3|10055
1668765000000|2022-11-18 09:50:00|3914.8|3913.3|3912.8|3911.3|3915.8|3914.3|3912.8|3911.3|7232
1668765300000|2022-11-18 09:55:00|3911.8|3910.3|3909.8|3908.3|3912.8|3911.3|3909.8|3908.3|8283
1668765600000|2022-11-18 10:00:00|3908.8|3907.3|3908.8|3907.3|3908.8|3907.3|3906.8|3905.3|4814
1668765900000|2022-11-18 10:05:00|3907.8|3906.3|3915.8|3914.3|3916.8|3915.3|3906.8|3905.3|11892
1668766200000|2022-11-18 10:10:00|3916.8|3915.3|3919.8|3918.3|3919.8|3918.3|3915.8|3914.3|11238
1668766500000|2022-11-18 10:15:00|3918.8|3917.3|3919.8|3918.3|3922.8|3921.3|3918.8|3917.3|13881
1668766800000|2022-11-18 10:20:00|3918.8|3917.3|3922.8|3921.3|3922.8|3921.3|3918.8|3917.3|10565
1668767100000|2022-11-18 10:25:00|3921.8|3920.3|3922.8|3921.3|3924.8|3923.3|3919.8|3918.3|6595
1668767400000|2022-11-18 10:30:00|3923.3|3921.8|3924.8|3923.3|3926.8|3925.3|3922.8|3921.3|5444
1668767700000|2022-11-18 10:35:00|3925.8|3924.3|3929.8|3928.3|3930.8|3929.3|3924.8|3923.3|6132
1668768000000|2022-11-18 10:40:00|3930.8|3929.3|3928.8|3927.3|3931.8|3930.3|3928.8|3927.3|7434
1668768300000|2022-11-18 10:45:00|3928.3|3926.8|3933.8|3932.3|3933.8|3932.3|3926.8|3925.3|14022
1668768600000|2022-11-18 10:50:00|3932.8|3931.3|3934.8|3933.3|3937.8|3936.3|3930.8|3929.3|82317
1668768900000|2022-11-18 10:55:00|3934.3|3932.8|3935.8|3934.3|3936.8|3935.3|3933.8|3932.3|62376
1668769200000|2022-11-18 11:00:00|3934.8|3933.3|3930.8|3929.3|3937.8|3936.3|3930.8|3929.3|22459
1668769500000|2022-11-18 11:05:00|3929.8|3928.3|3929.8|3928.3|3931.8|3930.3|3928.8|3927.3|7855
1668769800000|2022-11-18 11:10:00|3928.8|3927.3|3928.8|3927.3|3929.8|3928.3|3927.8|3926.3|4157
1668770100000|2022-11-18 11:15:00|3929.8|3928.3|3929.8|3928.3|3931.8|3930.3|3929.8|3928.3|4265
1668770400000|2022-11-18 11:20:00|3928.8|3927.3|3926.8|3925.3|3928.8|3927.3|3925.8|3924.3|4238
1668770700000|2022-11-18 11:25:00|3925.8|3924.3|3926.8|3925.3|3926.8|3925.3|3924.8|3923.3|5010
1668771000000|2022-11-18 11:30:00|3925.8|3924.3|3928.8|3927.3|3928.8|3927.3|3925.8|3924.3|8298
1668771300000|2022-11-18 11:35:00|3927.8|3926.3|3927.8|3926.3|3928.8|3927.3|3926.8|3925.3|13349
1668771600000|2022-11-18 11:40:00|3928.8|3927.3|3924.8|3923.3|3928.8|3927.3|3924.8|3923.3|2812
1668771900000|2022-11-18 11:45:00|3925.3|3923.8|3926.8|3925.3|3926.8|3925.3|3924.8|3923.3|3655
1668772200000|2022-11-18 11:50:00|3925.8|3924.3|3925.8|3924.3|3926.8|3925.3|3924.8|3923.3|5965
1668772500000|2022-11-18 11:55:00|3926.8|3925.3|3925.8|3924.3|3927.8|3926.3|3925.8|3924.3|5786
1668772800000|2022-11-18 12:00:00|3926.8|3925.3|3934.8|3933.3|3934.8|3933.3|3924.8|3923.3|6858
1668773100000|2022-11-18 12:05:00|3933.8|3932.3|3934.8|3933.3|3936.8|3935.3|3932.8|3931.3|6839
1668773400000|2022-11-18 12:10:00|3933.8|3932.3|3933.8|3932.3|3934.8|3933.3|3932.8|3931.3|3088
1668773700000|2022-11-18 12:15:00|3934.8|3933.3|3930.8|3929.3|3935.8|3934.3|3930.8|3929.3|6559
1668774000000|2022-11-18 12:20:00|3929.8|3928.3|3926.8|3925.3|3929.8|3928.3|3926.8|3925.3|9587
1668774300000|2022-11-18 12:25:00|3925.8|3924.3|3924.8|3923.3|3925.8|3924.3|3922.8|3921.3|6696
1668774600000|2022-11-18 12:30:00|3923.8|3922.3|3924.8|3923.3|3925.8|3924.3|3923.8|3922.3|4817
1668774900000|2022-11-18 12:35:00|3923.8|3922.3|3922.8|3921.3|3923.8|3922.3|3922.8|3921.3|9833
1668775200000|2022-11-18 12:40:00|3923.3|3921.8|3921.8|3920.3|3923.8|3922.3|3921.8|3920.3|4134
1668775500000|2022-11-18 12:45:00|3922.3|3920.8|3923.89|3922.39|3923.89|3922.39|3921.8|3920.3|3355
1668775800000|2022-11-18 12:50:00|3922.89|3921.39|3922.89|3921.39|3922.89|3921.39|3922.89|3921.39|3110
1668776100000|2022-11-18 12:55:00|3923.89|3922.39|3923.89|3922.39|3923.89|3922.39|3922.89|3921.39|1878
1668776400000|2022-11-18 13:00:00|3922.89|3921.39|3926.89|3925.39|3926.89|3925.39|3922.89|3921.39|5925
1668776700000|2022-11-18 13:05:00|3927.39|3925.89|3927.89|3926.39|3928.89|3927.39|3926.89|3925.39|2372
1668777000000|2022-11-18 13:10:00|3928.89|3927.39|3927.89|3926.39|3928.89|3927.39|3927.89|3926.39|3447
1668777300000|2022-11-18 13:15:00|3928.89|3927.39|3932.89|3931.39|3932.89|3931.39|3928.89|3927.39|3587
1668777600000|2022-11-18 13:20:00|3931.89|3930.39|3932.89|3931.39|3933.89|3932.39|3931.89|3930.39|1872
1668777900000|2022-11-18 13:25:00|3931.89|3930.39|3931.89|3930.39|3933.89|3932.39|3931.89|3930.39|3715
1668778200000|2022-11-18 13:30:00|3932.89|3931.39|3931.89|3930.39|3932.89|3931.39|3929.89|3928.39|2702
1668778500000|2022-11-18 13:35:00|3932.89|3931.39|3931.89|3930.39|3933.89|3932.39|3931.89|3930.39|1819
1668778800000|2022-11-18 13:40:00|3932.89|3931.39|3929.89|3928.39|3933.89|3932.39|3929.89|3928.39|3959
1668779100000|2022-11-18 13:45:00|3928.89|3927.39|3928.89|3927.39|3929.89|3928.39|3925.89|3924.39|8452
1668779400000|2022-11-18 13:50:00|3929.89|3928.39|3929.89|3928.39|3930.89|3929.39|3927.89|3926.39|7725
1668779700000|2022-11-18 13:55:00|3928.89|3927.39|3930.89|3929.39|3930.89|3929.39|3926.89|3925.39|7105
1668780000000|2022-11-18 14:00:00|3931.89|3930.39|3932.89|3931.39|3933.89|3932.39|3929.89|3928.39|4787
1668780300000|2022-11-18 14:05:00|3931.89|3930.39|3930.89|3929.39|3933.89|3932.39|3930.89|3929.39|1991
1668780600000|2022-11-18 14:10:00|3929.89|3928.39|3929.89|3928.39|3930.89|3929.39|3928.89|3927.39|8238
1668780900000|2022-11-18 14:15:00|3928.89|3927.39|3929.89|3928.39|3930.89|3929.39|3928.89|3927.39|2684
1668781200000|2022-11-18 14:20:00|3928.89|3927.39|3926.89|3925.39|3928.89|3927.39|3925.89|3924.39|9169
1668781500000|2022-11-18 14:25:00|3927.89|3926.39|3928.89|3927.39|3929.89|3928.39|3926.89|3925.39|2649
1668781800000|2022-11-18 14:30:00|3929.39|3927.89|3921.89|3920.39|3929.39|3927.89|3921.89|3920.39|8220
1668782100000|2022-11-18 14:35:00|3922.89|3921.39|3921.89|3920.39|3923.89|3922.39|3920.89|3919.39|7737
1668782400000|2022-11-18 14:40:00|3922.89|3921.39|3920.89|3919.39|3922.89|3921.39|3919.89|3918.39|5406
1668782700000|2022-11-18 14:45:00|3921.89|3920.39|3919.89|3918.39|3923.89|3922.39|3919.89|3918.39|6862
1668783000000|2022-11-18 14:50:00|3920.89|3919.39|3922.89|3921.39|3923.89|3922.39|3919.89|3918.39|5067
1668783300000|2022-11-18 14:55:00|3923.89|3922.39|3922.89|3921.39|3925.89|3924.39|3920.89|3919.39|7553
1668783600000|2022-11-18 15:00:00|3923.39|3921.89|3914.89|3913.39|3923.89|3922.39|3914.89|3913.39|8408
1668783900000|2022-11-18 15:05:00|3915.89|3914.39|3914.89|3913.39|3917.89|3916.39|3911.89|3910.39|8624
1668784200000|2022-11-18 15:10:00|3914.57|3913.07|3912.57|3911.07|3916.57|3915.07|3912.57|3911.07|10412
1668784500000|2022-11-18 15:15:00|3913.57|3912.07|3911.57|3910.07|3915.07|3913.57|3911.57|3910.07|8863
1668784800000|2022-11-18 15:20:00|3912.07|3910.57|3912.57|3911.07|3914.57|3913.07|3911.57|3910.07|10067
1668785100000|2022-11-18 15:25:00|3911.57|3910.07|3916.57|3915.07|3916.57|3915.07|3909.57|3908.07|16623
1668785400000|2022-11-18 15:30:00|3915.57|3914.07|3914.57|3913.07|3918.57|3917.07|3914.57|3913.07|9275
1668785700000|2022-11-18 15:35:00|3915.57|3914.07|3915.57|3914.07|3916.57|3915.07|3912.57|3911.07|6095
1668786000000|2022-11-18 15:40:00|3914.57|3913.07|3916.57|3915.07|3918.57|3917.07|3914.57|3913.07|6066
1668786300000|2022-11-18 15:45:00|3917.57|3916.07|3917.57|3916.07|3918.57|3917.07|3914.57|3913.07|2856
1668786600000|2022-11-18 15:50:00|3918.57|3917.07|3915.57|3914.07|3918.57|3917.07|3915.57|3914.07|3895
1668786900000|2022-11-18 15:55:00|3916.57|3915.07|3912.57|3911.07|3916.57|3915.07|3909.57|3908.07|5810
1668787200000|2022-11-18 16:00:00|3913.57|3912.07|3910.57|3909.07|3913.57|3912.07|3909.57|3908.07|6678
1668787500000|2022-11-18 16:05:00|3911.57|3910.07|3912.57|3911.07|3913.57|3912.07|3910.57|3909.07|5946
1668787800000|2022-11-18 16:10:00|3912.07|3910.57|3914.57|3913.07|3916.57|3915.07|3911.57|3910.07|8441
1668788100000|2022-11-18 16:15:00|3913.57|3912.07|3919.57|3918.07|3920.57|3919.07|3913.57|3912.07|10936
1668788400000|2022-11-18 16:20:00|3920.57|3919.07|3922.57|3921.07|3923.57|3922.07|3920.57|3919.07|13478
1668788700000|2022-11-18 16:25:00|3923.57|3922.07|3925.57|3924.07|3925.57|3924.07|3921.57|3920.07|22603
1668789000000|2022-11-18 16:30:00|3923.04|3921.54|3923.04|3921.54|3926.04|3924.54|3923.04|3921.54|35605
1668789300000|2022-11-18 16:35:00|3922.04|3920.54|3919.04|3917.54|3923.04|3921.54|3919.04|3917.54|26223
1668789600000|2022-11-18 16:40:00|3918.04|3916.54|3920.04|3918.54|3920.04|3918.54|3917.04|3915.54|9448
1668789900000|2022-11-18 16:45:00|3919.04|3917.54|3916.04|3914.54|3920.04|3918.54|3916.04|3914.54|4108
1668790200000|2022-11-18 16:50:00|3917.04|3915.54|3918.04|3916.54|3919.04|3917.54|3916.04|3914.54|5035
1668790500000|2022-11-18 16:55:00|3919.04|3917.54|3919.04|3917.54|3920.04|3918.54|3918.04|3916.54|5275
1668790800000|2022-11-18 17:00:00|3920.04|3918.54|3919.04|3917.54|3920.04|3918.54|3919.04|3917.54|2291
1668791100000|2022-11-18 17:05:00|3918.54|3917.04|3917.04|3915.54|3919.04|3917.54|3915.04|3913.54|4231
1668791400000|2022-11-18 17:10:00|3916.54|3915.04|3918.04|3916.54|3918.04|3916.54|3916.04|3914.54|2626
1668791700000|2022-11-18 17:15:00|3917.54|3916.04|3911.04|3909.54|3918.04|3916.54|3911.04|3909.54|3785
1668792000000|2022-11-18 17:20:00|3911.54|3910.04|3910.04|3908.54|3912.04|3910.54|3910.04|3908.54|2248
1668792300000|2022-11-18 17:25:00|3911.04|3909.54|3915.04|3913.54|3915.04|3913.54|3910.04|3908.54|1524
1668792600000|2022-11-18 17:30:00|3914.04|3912.54|3914.04|3912.54|3915.04|3913.54|3912.04|3910.54|871
1668792900000|2022-11-18 17:35:00|3913.04|3911.54|3916.04|3914.54|3916.04|3914.54|3913.04|3911.54|1228
1668793200000|2022-11-18 17:40:00|3915.04|3913.54|3913.04|3911.54|3917.04|3915.54|3913.04|3911.54|1089
1668793500000|2022-11-18 17:45:00|3914.04|3912.54|3912.04|3910.54|3914.04|3912.54|3911.04|3909.54|2239
1668793800000|2022-11-18 17:50:00|3913.04|3911.54|3911.04|3909.54|3914.04|3912.54|3909.04|3907.54|1587
1668794100000|2022-11-18 17:55:00|3911.54|3910.04|3913.04|3911.54|3914.04|3912.54|3910.04|3908.54|4447
1668794400000|2022-11-18 18:00:00|3914.04|3912.54|3914.04|3912.54|3914.04|3912.54|3912.04|3910.54|1247
1668794700000|2022-11-18 18:05:00|3915.04|3913.54|3918.04|3916.54|3919.04|3917.54|3914.04|3912.54|2415
1668795000000|2022-11-18 18:10:00|3918.54|3917.04|3918.04|3916.54|3919.04|3917.54|3918.04|3916.54|1564
1668795300000|2022-11-18 18:15:00|3917.04|3915.54|3917.04|3915.54|3917.04|3915.54|3915.54|3914.04|764
1668795600000|2022-11-18 18:20:00|3918.04|3916.54|3918.04|3916.54|3918.04|3916.54|3915.04|3913.54|1396
1668795900000|2022-11-18 18:25:00|3917.04|3915.54|3921.04|3919.54|3921.04|3919.54|3917.04|3915.54|656
1668796200000|2022-11-18 18:30:00|3920.04|3918.54|3921.04|3919.54|3922.04|3920.54|3920.04|3918.54|466
1668796500000|2022-11-18 18:35:00|3920.04|3918.54|3918.04|3916.54|3921.04|3919.54|3918.04|3916.54|658
1668796800000|2022-11-18 18:40:00|3919.04|3917.54|3915.04|3913.54|3919.04|3917.54|3914.04|3912.54|991
1668797100000|2022-11-18 18:45:00|3914.04|3912.54|3915.04|3913.54|3916.04|3914.54|3914.04|3912.54|878
1668797400000|2022-11-18 18:50:00|3914.04|3912.54|3914.04|3912.54|3915.04|3913.54|3914.04|3912.54|290
1668797700000|2022-11-18 18:55:00|3915.04|3913.54|3916.04|3914.54|3916.04|3914.54|3914.04|3912.54|1051
1668798000000|2022-11-18 19:00:00|3917.04|3915.54|3920.04|3918.54|3920.04|3918.54|3916.04|3914.54|641
1668798300000|2022-11-18 19:05:00|3919.54|3918.04|3920.04|3918.54|3921.04|3919.54|3919.04|3917.54|701
1668798600000|2022-11-18 19:10:00|3919.04|3917.54|3920.04|3918.54|3921.04|3919.54|3919.04|3917.54|542
1668798900000|2022-11-18 19:15:00|3920.54|3919.04|3920.04|3918.54|3922.04|3920.54|3920.04|3918.54|543
1668799200000|2022-11-18 19:20:00|3921.04|3919.54|3921.04|3919.54|3921.04|3919.54|3920.04|3918.54|629
1668799500000|2022-11-18 19:25:00|3920.04|3918.54|3921.04|3919.54|3922.04|3920.54|3920.04|3918.54|888
1668799800000|2022-11-18 19:30:00|3922.04|3920.54|3920.04|3918.54|3922.04|3920.54|3918.04|3916.54|1541
1668800100000|2022-11-18 19:35:00|3919.04|3917.54|3919.04|3917.54|3919.04|3917.54|3917.04|3915.54|619
1668800400000|2022-11-18 19:40:00|3920.04|3918.54|3920.04|3918.54|3921.04|3919.54|3919.04|3917.54|640
1668800700000|2022-11-18 19:45:00|3919.04|3917.54|3919.04|3917.54|3921.04|3919.54|3918.04|3916.54|493
1668801000000|2022-11-18 19:50:00|3920.04|3918.54|3921.04|3919.54|3921.04|3919.54|3919.04|3917.54|281
1668801300000|2022-11-18 19:55:00|3922.04|3920.54|3923.04|3921.54|3923.04|3921.54|3922.04|3920.54|328
1668801600000|2022-11-18 20:00:00|3922.54|3921.04|3925.04|3923.54|3925.04|3923.54|3922.04|3920.54|798
1668801900000|2022-11-18 20:05:00|3926.04|3924.54|3927.04|3925.54|3927.04|3925.54|3925.04|3923.54|1628
1668802200000|2022-11-18 20:10:00|3928.04|3926.54|3926.04|3924.54|3928.04|3926.54|3926.04|3924.54|662
1668802500000|2022-11-18 20:15:00|3927.04|3925.54|3927.04|3925.54|3927.04|3925.54|3925.04|3923.54|1174
1668802800000|2022-11-18 20:20:00|3926.04|3924.54|3926.04|3924.54|3927.04|3925.54|3924.04|3922.54|831
1668803100000|2022-11-18 20:25:00|3926.54|3925.04|3929.04|3927.54|3929.04|3927.54|3926.54|3925.04|1253
1668803400000|2022-11-18 20:30:00|3930.04|3928.54|3928.04|3926.54|3930.04|3928.54|3928.04|3926.54|790
1668803700000|2022-11-18 20:35:00|3929.04|3927.54|3932.04|3930.54|3932.04|3930.54|3928.04|3926.54|1402
1668804000000|2022-11-18 20:40:00|3931.04|3929.54|3932.04|3930.54|3933.04|3931.54|3931.04|3929.54|1274
1668804300000|2022-11-18 20:45:00|3931.04|3929.54|3932.04|3930.54|3932.04|3930.54|3930.04|3928.54|1781
1668804600000|2022-11-18 20:50:00|3933.04|3931.54|3925.04|3923.54|3933.04|3931.54|3925.04|3923.54|3925
1668804900000|2022-11-18 20:55:00|3926.04|3924.54|3929.04|3927.54|3929.04|3927.54|3924.04|3922.54|4054
1668805200000|2022-11-18 21:00:00|3928.79|3925.79|3927.29|3924.29|3929.59|3926.59|3926.79|3923.79|63535
1668805500000|2022-11-18 21:05:00|3927.09|3924.09|3924.39|3921.39|3927.49|3924.49|3922.89|3919.89|0
1668805800000|2022-11-18 21:10:00|3924.59|3921.59|3925.59|3922.59|3927.29|3924.29|3924.59|3921.59|0
1668806100000|2022-11-18 21:15:00|3925.39|3922.39|3926.09|3923.09|3926.49|3923.49|3925.19|3922.19|0
1668806400000|2022-11-18 21:20:00|3925.99|3922.99|3926.69|3923.69|3927.09|3924.09|3925.99|3922.99|0
1668806700000|2022-11-18 21:25:00|3926.89|3923.89|3928.79|3925.79|3928.79|3925.79|3926.89|3923.89|0
1668807000000|2022-11-18 21:30:00|3928.69|3925.69|3926.49|3923.49|3928.69|3925.69|3926.29|3923.29|0
1668807300000|2022-11-18 21:35:00|3926.69|3923.69|3926.49|3923.49|3927.09|3924.09|3926.29|3923.29|0
1668807600000|2022-11-18 21:40:00|3926.39|3923.39|3926.09|3923.09|3926.69|3923.69|3925.29|3922.29|0
1668807900000|2022-11-18 21:45:00|3926.19|3923.19|3926.29|3923.29|3926.49|3923.49|3926.09|3923.09|0
1668808200000|2022-11-18 21:50:00|3926.39|3923.39|3926.39|3923.39|3927.49|3924.49|3925.89|3922.89|0
1668808500000|2022-11-18 21:55:00|3926.49|3923.49|3927.09|3924.09|3928.39|3925.39|3926.39|3923.39|0
1668985200000|2022-11-20 23:00:00|3932.79|3929.79|3931.09|3928.09|3933.79|3930.79|3930.59|3927.59|0
1668985500000|2022-11-20 23:05:00|3931.29|3928.29|3928.99|3925.99|3931.69|3928.69|3928.69|3925.69|0
1668985800000|2022-11-20 23:10:00|3928.89|3925.89|3927.69|3924.69|3928.99|3925.99|3927.09|3924.09|0
1668986100000|2022-11-20 23:15:00|3927.79|3924.79|3927.49|3924.49|3928.09|3925.09|3925.19|3922.19|0
1668986400000|2022-11-20 23:20:00|3927.29|3924.29|3926.29|3923.29|3927.29|3924.29|3925.39|3922.39|0
1668986700000|2022-11-20 23:25:00|3926.19|3923.19|3925.59|3922.59|3927.69|3924.69|3925.39|3922.39|0
1668987000000|2022-11-20 23:30:00|3925.79|3922.79|3924.19|3921.19|3925.99|3922.99|3923.89|3920.89|0
1668987300000|2022-11-20 23:35:00|3924.09|3921.09|3924.79|3921.79|3924.99|3921.99|3923.89|3920.89|0
1668987600000|2022-11-20 23:40:00|3924.59|3921.59|3925.39|3922.39|3925.59|3922.59|3924.49|3921.49|0
1668987900000|2022-11-20 23:45:00|3925.49|3922.49|3925.59|3922.59|3926.19|3923.19|3924.39|3921.39|0
1668988200000|2022-11-20 23:50:00|3925.49|3922.49|3924.99|3921.99|3925.79|3922.79|3924.19|3921.19|0
1668988500000|2022-11-20 23:55:00|3925.19|3922.19|3924.99|3921.99|3925.39|3922.39|3924.49|3921.49|0
1668988800000|2022-11-21 00:00:00|3925.19|3922.19|3923.49|3920.49|3926.19|3923.19|3922.49|3919.49|0
1668989100000|2022-11-21 00:05:00|3923.39|3920.39|3922.89|3919.89|3924.09|3921.09|3922.39|3919.39|0
1668989400000|2022-11-21 00:10:00|3922.79|3919.79|3923.29|3920.29|3923.89|3920.89|3921.79|3918.79|0
1668989700000|2022-11-21 00:15:00|3923.19|3920.19|3921.29|3919.29|3923.49|3921.29|3920.29|3918.29|194
1668990000000|2022-11-21 00:20:00|3920.79|3918.79|3921.29|3919.29|3921.79|3919.79|3920.79|3918.79|39
1668990300000|2022-11-21 00:25:00|3920.29|3918.29|3923.29|3921.29|3924.29|3922.29|3920.29|3918.29|210
1668990600000|2022-11-21 00:30:00|3924.29|3922.29|3921.29|3919.29|3924.29|3922.29|3920.29|3918.29|115
1668990900000|2022-11-21 00:35:00|3920.29|3918.29|3921.29|3919.29|3921.29|3919.29|3920.29|3918.29|70
1668991200000|2022-11-21 00:40:00|3921.79|3919.79|3922.29|3920.29|3922.29|3920.29|3921.79|3919.79|57
1668991500000|2022-11-21 00:45:00|3921.29|3919.29|3919.29|3917.29|3921.29|3919.29|3919.29|3917.29|161
1668991800000|2022-11-21 00:50:00|3920.29|3918.29|3921.29|3919.29|3921.29|3919.29|3919.29|3917.29|152
1668992100000|2022-11-21 00:55:00|3920.29|3918.29|3919.29|3917.29|3921.29|3919.29|3918.79|3916.79|101
1668992400000|2022-11-21 01:00:00|3918.29|3916.29|3918.29|3916.29|3919.29|3917.29|3917.29|3915.29|272
1668992700000|2022-11-21 01:05:00|3918.79|3916.79|3918.29|3916.29|3919.29|3917.29|3918.29|3916.29|45
1668993000000|2022-11-21 01:10:00|3917.29|3915.29|3917.29|3915.29|3918.29|3916.29|3916.29|3914.29|282
1668993300000|2022-11-21 01:15:00|3916.29|3914.29|3916.29|3914.29|3918.29|3916.29|3915.29|3913.29|565
1668993600000|2022-11-21 01:20:00|3915.29|3913.29|3915.29|3913.29|3917.29|3915.29|3915.29|3913.29|149
1668993900000|2022-11-21 01:25:00|3915.79|3913.79|3914.29|3912.29|3916.29|3914.29|3914.29|3912.29|85
1668994200000|2022-11-21 01:30:00|3915.29|3913.29|3913.29|3911.29|3916.29|3914.29|3913.29|3911.29|215
1668994500000|2022-11-21 01:35:00|3912.79|3910.79|3914.29|3912.29|3914.29|3912.29|3911.29|3909.29|460
1668994800000|2022-11-21 01:40:00|3913.79|3911.79|3915.29|3913.29|3915.29|3913.29|3913.29|3911.29|27
1668995100000|2022-11-21 01:45:00|3916.29|3914.29|3913.29|3911.29|3916.29|3914.29|3913.29|3911.29|129
1668995400000|2022-11-21 01:50:00|3912.29|3910.29|3911.29|3909.29|3912.29|3910.29|3910.29|3908.29|407
1668995700000|2022-11-21 01:55:00|3912.29|3910.29|3910.29|3908.29|3912.29|3910.29|3910.29|3908.29|307
1668996000000|2022-11-21 02:00:00|3909.29|3907.29|3908.29|3906.29|3910.29|3908.29|3908.29|3906.29|206
1668996300000|2022-11-21 02:05:00|3907.29|3905.29|3909.29|3907.29|3910.29|3908.29|3907.29|3905.29|440
1668996600000|2022-11-21 02:10:00|3908.29|3906.29|3910.29|3908.29|3910.29|3908.29|3908.29|3906.29|163
1668996900000|2022-11-21 02:15:00|3909.29|3907.29|3910.29|3908.29|3910.29|3908.29|3909.29|3907.29|274
1668997200000|2022-11-21 02:20:00|3911.29|3909.29|3911.29|3909.29|3912.29|3910.29|3911.29|3909.29|177
1668997500000|2022-11-21 02:25:00|3912.29|3910.29|3912.29|3910.29|3912.29|3910.29|3911.29|3909.29|139
1668997800000|2022-11-21 02:30:00|3911.79|3909.79|3910.29|3908.29|3911.79|3909.79|3910.29|3908.29|86
1668998100000|2022-11-21 02:35:00|3910.79|3908.79|3910.29|3908.29|3911.29|3909.29|3910.29|3908.29|177
1668998400000|2022-11-21 02:40:00|3909.29|3907.29|3909.29|3907.29|3910.29|3908.29|3908.29|3906.29|370
1668998700000|2022-11-21 02:45:00|3908.29|3906.29|3908.29|3906.29|3908.29|3906.29|3908.29|3906.29|285
1668999000000|2022-11-21 02:50:00|3909.29|3907.29|3909.29|3907.29|3909.29|3907.29|3909.29|3907.29|97
1668999300000|2022-11-21 02:55:00|3908.29|3906.29|3909.29|3907.29|3909.29|3907.29|3908.29|3906.29|288
1668999600000|2022-11-21 03:00:00|3908.29|3906.29|3908.79|3906.79|3909.29|3907.29|3908.29|3906.29|206
1668999900000|2022-11-21 03:05:00|3908.29|3906.29|3908.29|3906.29|3909.29|3907.29|3908.29|3906.29|4
1669000200000|2022-11-21 03:10:00|3909.29|3907.29|3909.29|3907.29|3910.29|3908.29|3909.29|3907.29|116
1669000500000|2022-11-21 03:15:00|||||||||5
1669000800000|2022-11-21 03:20:00|3908.29|3906.29|3909.29|3907.29|3909.29|3907.29|3908.29|3906.29|143
1669001100000|2022-11-21 03:25:00|3908.79|3906.79|3908.29|3906.29|3909.29|3907.29|3908.29|3906.29|48
1669001400000|2022-11-21 03:30:00|3908.79|3906.79|3908.29|3906.29|3909.29|3907.29|3908.29|3906.29|88
1669001700000|2022-11-21 03:35:00|3907.29|3905.29|3908.29|3906.29|3908.29|3906.29|3907.29|3905.29|119
1669002000000|2022-11-21 03:40:00|3907.29|3905.29|3907.29|3905.29|3908.29|3906.29|3907.29|3905.29|39
1669002300000|2022-11-21 03:45:00|3907.79|3905.79|3908.29|3906.29|3908.29|3906.29|3907.29|3905.29|48
1669002600000|2022-11-21 03:50:00|3909.29|3907.29|3910.29|3908.29|3910.29|3908.29|3909.29|3907.29|183
1669002900000|2022-11-21 03:55:00|3910.79|3908.79|3910.79|3908.79|3911.29|3909.29|3910.29|3908.29|32
1669003200000|2022-11-21 04:00:00|3910.29|3908.29|3911.29|3909.29|3911.29|3909.29|3910.29|3908.29|40
1669003500000|2022-11-21 04:05:00|3912.29|3910.29|3911.29|3909.29|3912.29|3910.29|3911.29|3909.29|17
1669003800000|2022-11-21 04:10:00|3910.29|3908.29|3911.29|3909.29|3911.29|3909.29|3910.29|3908.29|50
1669004100000|2022-11-21 04:15:00|3912.29|3910.29|3911.29|3909.29|3912.29|3910.29|3911.29|3909.29|30
1669004400000|2022-11-21 04:20:00|3912.29|3910.29|3911.29|3909.29|3912.29|3910.29|3911.29|3909.29|26
1669004700000|2022-11-21 04:25:00|3910.29|3908.29|3912.29|3910.29|3912.29|3910.29|3910.29|3908.29|69
1669005000000|2022-11-21 04:30:00|3911.29|3909.29|3911.29|3909.29|3911.29|3909.29|3910.29|3908.29|38
1669005300000|2022-11-21 04:35:00|3910.29|3908.29|3911.29|3909.29|3911.29|3909.29|3910.29|3908.29|28
1669005600000|2022-11-21 04:40:00|||||||||19
1669005900000|2022-11-21 04:45:00|||||||||13
1669006200000|2022-11-21 04:50:00|3910.29|3908.29|3910.29|3908.29|3911.29|3909.29|3910.29|3908.29|99
1669006500000|2022-11-21 04:55:00|3911.29|3909.29|3911.29|3909.29|3911.29|3909.29|3910.79|3908.79|17
1669006800000|2022-11-21 05:00:00|3912.29|3910.29|3911.29|3909.29|3912.29|3910.29|3910.29|3908.29|123
1669007100000|2022-11-21 05:05:00|3910.79|3908.79|3909.29|3907.29|3911.29|3909.29|3909.29|3907.29|113
1669007400000|2022-11-21 05:10:00|3909.79|3907.79|3910.29|3908.29|3910.29|3908.29|3909.29|3907.29|75
1669007700000|2022-11-21 05:15:00|3909.79|3907.79|3909.29|3907.29|3910.29|3908.29|3909.29|3907.29|16
1669008000000|2022-11-21 05:20:00|3910.29|3908.29|3910.29|3908.29|3910.29|3908.29|3909.29|3907.29|22
1669008300000|2022-11-21 05:25:00|3909.79|3907.79|3909.29|3907.29|3910.29|3908.29|3909.29|3907.29|24
1669008600000|2022-11-21 05:30:00|3910.29|3908.29|3910.29|3908.29|3910.29|3908.29|3909.29|3907.29|56
1669008900000|2022-11-21 05:35:00|3911.29|3909.29|3911.29|3909.29|3911.29|3909.29|3910.29|3908.29|88
1669009200000|2022-11-21 05:40:00|3910.79|3908.79|3910.29|3908.29|3911.29|3909.29|3910.29|3908.29|38
1669009500000|2022-11-21 05:45:00|3909.29|3907.29|3910.29|3908.29|3910.29|3908.29|3909.29|3907.29|150
1669009800000|2022-11-21 05:50:00|3910.79|3908.79|3911.29|3909.29|3911.29|3909.29|3910.79|3908.79|36
1669010100000|2022-11-21 05:55:00|3912.29|3910.29|3913.29|3911.29|3913.29|3911.29|3911.29|3909.29|299
1669010400000|2022-11-21 06:00:00|3912.79|3910.79|3914.29|3912.29|3915.29|3913.29|3912.29|3910.29|180
1669010700000|2022-11-21 06:05:00|3913.29|3911.29|3913.29|3911.29|3914.29|3912.29|3913.29|3911.29|191
1669011000000|2022-11-21 06:10:00|3912.29|3910.29|3914.29|3912.29|3914.29|3912.29|3912.29|3910.29|169
1669011300000|2022-11-21 06:15:00|3913.29|3911.29|3914.29|3912.29|3914.29|3912.29|3913.29|3911.29|60
1669011600000|2022-11-21 06:20:00|3913.29|3911.29|3914.29|3912.29|3914.29|3912.29|3913.29|3911.29|47
1669011900000|2022-11-21 06:25:00|3915.29|3913.29|3917.29|3915.29|3918.29|3916.29|3914.29|3912.29|492
1669012200000|2022-11-21 06:30:00|3916.29|3914.29|3914.29|3912.29|3916.29|3914.29|3914.29|3912.29|267
1669012500000|2022-11-21 06:35:00|3913.79|3911.79|3912.29|3910.29|3913.79|3911.79|3912.29|3910.29|281
1669012800000|2022-11-21 06:40:00|3913.29|3911.29|3912.29|3910.29|3913.29|3911.29|3912.29|3910.29|69
1669013100000|2022-11-21 06:45:00|3912.79|3910.79|3912.29|3910.29|3913.29|3911.29|3912.29|3910.29|111
1669013400000|2022-11-21 06:50:00|3911.79|3909.79|3911.29|3909.29|3911.79|3909.79|3911.29|3909.29|186
1669013700000|2022-11-21 06:55:00|3910.29|3908.29|3910.29|3908.29|3911.29|3909.29|3909.29|3907.29|864
1669014000000|2022-11-21 07:00:00|3910.04|3908.54|3911.04|3909.54|3913.04|3911.54|3909.04|3907.54|1360
1669014300000|2022-11-21 07:05:00|3910.54|3909.04|3909.04|3907.54|3911.04|3909.54|3908.04|3906.54|834
1669014600000|2022-11-21 07:10:00|3910.04|3908.54|3911.04|3909.54|3912.04|3910.54|3909.04|3907.54|819
1669014900000|2022-11-21 07:15:00|3912.04|3910.54|3911.04|3909.54|3912.04|3910.54|3911.04|3909.54|537
1669015200000|2022-11-21 07:20:00|3911.54|3910.04|3910.04|3908.54|3912.04|3910.54|3910.04|3908.54|555
1669015500000|2022-11-21 07:25:00|3911.04|3909.54|3912.04|3910.54|3912.04|3910.54|3910.04|3908.54|97
1669015800000|2022-11-21 07:30:00|3913.04|3911.54|3912.04|3910.54|3913.04|3911.54|3912.04|3910.54|309
1669016100000|2022-11-21 07:35:00|3913.04|3911.54|3914.04|3912.54|3915.04|3913.54|3912.04|3910.54|1078
1669016400000|2022-11-21 07:40:00|3914.54|3913.04|3913.04|3911.54|3914.54|3913.04|3911.04|3909.54|2097
1669016700000|2022-11-21 07:45:00|3912.04|3910.54|3910.04|3908.54|3913.04|3911.54|3910.04|3908.54|1555
1669017000000|2022-11-21 07:50:00|3911.04|3909.54|3909.04|3907.54|3911.04|3909.54|3908.04|3906.54|963
1669017300000|2022-11-21 07:55:00|3910.04|3908.54|3909.04|3907.54|3910.04|3908.54|3909.04|3907.54|1569
1669017600000|2022-11-21 08:00:00|3910.04|3908.54|3916.04|3914.54|3917.04|3915.54|3910.04|3908.54|10145
1669017900000|2022-11-21 08:05:00|3917.04|3915.54|3913.04|3911.54|3917.54|3916.04|3913.04|3911.54|5600
1669018200000|2022-11-21 08:10:00|3914.04|3912.54|3913.04|3911.54|3915.04|3913.54|3911.04|3909.54|4308
1669018500000|2022-11-21 08:15:00|3914.04|3912.54|3912.04|3910.54|3914.04|3912.54|3905.04|3903.54|7010
1669018800000|2022-11-21 08:20:00|3913.04|3911.54|3913.04|3911.54|3914.04|3912.54|3909.04|3907.54|4699
1669019100000|2022-11-21 08:25:00|3912.04|3910.54|3913.04|3911.54|3915.04|3913.54|3912.04|3910.54|3701
1669019400000|2022-11-21 08:30:00|3912.04|3910.54|3913.04|3911.54|3916.04|3914.54|3912.04|3910.54|2638
1669019700000|2022-11-21 08:35:00|3912.04|3910.54|3912.04|3910.54|3915.04|3913.54|3912.04|3910.54|2646
1669020000000|2022-11-21 08:40:00|3911.98|3910.48|3913.98|3912.48|3914.98|3913.48|3911.98|3910.48|2189
1669020300000|2022-11-21 08:45:00|3914.98|3913.48|3911.98|3910.48|3914.98|3913.48|3909.98|3908.48|3055
1669020600000|2022-11-21 08:50:00|3910.98|3909.48|3907.98|3906.48|3911.98|3910.48|3907.98|3906.48|2463
1669020900000|2022-11-21 08:55:00|3908.98|3907.48|3907.98|3906.48|3909.98|3908.48|3907.98|3906.48|3489
1669021200000|2022-11-21 09:00:00|3908.98|3907.48|3904.98|3903.48|3909.98|3908.48|3903.98|3902.48|6635
1669021500000|2022-11-21 09:05:00|3905.98|3904.48|3907.98|3906.48|3909.98|3908.48|3905.98|3904.48|7970
1669021800000|2022-11-21 09:10:00|3906.98|3905.48|3905.98|3904.48|3909.98|3908.48|3905.98|3904.48|4698
1669022100000|2022-11-21 09:15:00|3906.98|3905.48|3910.98|3909.48|3911.98|3910.48|3905.98|3904.48|2997
1669022400000|2022-11-21 09:20:00|3911.48|3909.98|3909.98|3908.48|3911.98|3910.48|3908.98|3907.48|4181
1669022700000|2022-11-21 09:25:00|3910.98|3909.48|3905.98|3904.48|3911.98|3910.48|3905.98|3904.48|6210
1669023000000|2022-11-21 09:30:00|3906.98|3905.48|3907.98|3906.48|3907.98|3906.48|3905.98|3904.48|4603
1669023300000|2022-11-21 09:35:00|3906.98|3905.48|3905.98|3904.48|3908.98|3907.48|3905.98|3904.48|1903
1669023600000|2022-11-21 09:40:00|3906.98|3905.48|3907.98|3906.48|3907.98|3906.48|3906.98|3905.48|1471
1669023900000|2022-11-21 09:45:00|3908.98|3907.48|3908.98|3907.48|3909.98|3908.48|3908.98|3907.48|3669
1669024200000|2022-11-21 09:50:00|3907.98|3906.48|3909.98|3908.48|3911.98|3910.48|3907.98|3906.48|6778
1669024500000|2022-11-21 09:55:00|3908.98|3907.48|3906.98|3905.48|3909.98|3908.48|3906.98|3905.48|1410
1669024800000|2022-11-21 10:00:00|3907.98|3906.48|3910.98|3909.48|3911.98|3910.48|3906.98|3905.48|2744
1669025100000|2022-11-21 10:05:00|3911.98|3910.48|3909.98|3908.48|3911.98|3910.48|3909.98|3908.48|7309
1669025400000|2022-11-21 10:10:00|3910.98|3909.48|3909.98|3908.48|3911.98|3910.48|3909.98|3908.48|1157
1669025700000|2022-11-21 10:15:00|3910.98|3909.48|3908.98|3907.48|3910.98|3909.48|3907.98|3906.48|1663
1669026000000|2022-11-21 10:20:00|3909.98|3908.48|3907.98|3906.48|3909.98|3908.48|3906.98|3905.48|1727
1669026300000|2022-11-21 10:25:00|3908.98|3907.48|3904.98|3903.48|3908.98|3907.48|3904.98|3903.48|1734
1669026600000|2022-11-21 10:30:00|3905.98|3904.48|3902.98|3901.48|3905.98|3904.48|3902.98|3901.48|2366
1669026900000|2022-11-21 10:35:00|3901.98|3900.48|3903.98|3902.48|3903.98|3902.48|3901.98|3900.48|3256
1669027200000|2022-11-21 10:40:00|3904.98|3903.48|3901.98|3900.48|3904.98|3903.48|3901.98|3900.48|3155
1669027500000|2022-11-21 10:45:00|3902.98|3901.48|3906.98|3905.48|3907.98|3906.48|3901.98|3900.48|4878
1669027800000|2022-11-21 10:50:00|3905.98|3904.48|3906.98|3905.48|3907.98|3906.48|3905.98|3904.48|1782
1669028100000|2022-11-21 10:55:00|3907.98|3906.48|3905.98|3904.48|3907.98|3906.48|3904.98|3903.48|1238
1669028400000|2022-11-21 11:00:00|3904.98|3903.48|3905.98|3904.48|3906.98|3905.48|3904.98|3903.48|1317
1669028700000|2022-11-21 11:05:00|3904.98|3903.48|3906.98|3905.48|3906.98|3905.48|3903.98|3902.48|1590
1669029000000|2022-11-21 11:10:00|3905.98|3904.48|3907.98|3906.48|3907.98|3906.48|3905.98|3904.48|1567
1669029300000|2022-11-21 11:15:00|3906.98|3905.48|3907.98|3906.48|3908.98|3907.48|3906.98|3905.48|3085
1669029600000|2022-11-21 11:20:00|3908.98|3907.48|3907.98|3906.48|3908.98|3907.48|3906.98|3905.48|1356
1669029900000|2022-11-21 11:25:00|3906.98|3905.48|3903.98|3902.48|3907.98|3906.48|3902.98|3901.48|2393
1669030200000|2022-11-21 11:30:00|3904.98|3903.48|3903.98|3902.48|3904.98|3903.48|3903.98|3902.48|1251
1669030500000|2022-11-21 11:35:00|3902.98|3901.48|3902.98|3901.48|3903.98|3902.48|3901.98|3900.48|2258
1669030800000|2022-11-21 11:40:00|3901.98|3900.48|3904.98|3903.48|3904.98|3903.48|3901.98|3900.48|2585
1669031100000|2022-11-21 11:45:00|3905.98|3904.48|3902.98|3901.48|3905.98|3904.48|3902.98|3901.48|6682
1669031400000|2022-11-21 11:50:00|3901.98|3900.48|3898.98|3897.48|3901.98|3900.48|3898.98|3897.48|3419
1669031700000|2022-11-21 11:55:00|3899.98|3898.48|3898.98|3897.48|3899.98|3898.48|3895.98|3894.48|3972
1669032000000|2022-11-21 12:00:00|3899.98|3898.48|3899.98|3898.48|3900.98|3899.48|3898.98|3897.48|3683
1669032300000|2022-11-21 12:05:00|3898.98|3897.48|3898.98|3897.48|3899.98|3898.48|3898.98|3897.48|2017
1669032600000|2022-11-21 12:10:00|3899.98|3898.48|3900.98|3899.48|3901.98|3900.48|3898.98|3897.48|2737
1669032900000|2022-11-21 12:15:00|3899.98|3898.48|3902.98|3901.48|3902.98|3901.48|3899.98|3898.48|2196
1669033200000|2022-11-21 12:20:00|3903.98|3902.48|3903.98|3902.48|3903.98|3902.48|3902.98|3901.48|1581
1669033500000|2022-11-21 12:25:00|3904.98|3903.48|3904.98|3903.48|3904.98|3903.48|3903.98|3902.48|2264
1669033800000|2022-11-21 12:30:00|3903.98|3902.48|3904.98|3903.48|3905.98|3904.48|3903.98|3902.48|3269
1669034100000|2022-11-21 12:35:00|3903.98|3902.48|3903.98|3902.48|3903.98|3902.48|3902.98|3901.48|3173
1669034400000|2022-11-21 12:40:00|3904.45|3902.95|3903.45|3901.95|3905.45|3903.95|3903.45|3901.95|1623
1669034700000|2022-11-21 12:45:00|3904.45|3902.95|3903.45|3901.95|3904.45|3902.95|3902.45|3900.95|1102
1669035000000|2022-11-21 12:50:00|3904.45|3902.95|3906.45|3904.95|3906.45|3904.95|3903.45|3901.95|2293
1669035300000|2022-11-21 12:55:00|3905.45|3903.95|3904.45|3902.95|3905.45|3903.95|3904.45|3902.95|1127
1669035600000|2022-11-21 13:00:00|3903.45|3901.95|3904.45|3902.95|3904.45|3902.95|3902.45|3900.95|1858
1669035900000|2022-11-21 13:05:00|3905.45|3903.95|3907.45|3905.95|3907.45|3905.95|3904.45|3902.95|3343
1669036200000|2022-11-21 13:10:00|3906.45|3904.95|3907.45|3905.95|3908.45|3906.95|3906.45|3904.95|1953
1669036500000|2022-11-21 13:15:00|3906.45|3904.95|3906.45|3904.95|3907.45|3905.95|3906.45|3904.95|1715
1669036800000|2022-11-21 13:20:00|3907.45|3905.95|3908.45|3906.95|3909.45|3907.95|3906.45|3904.95|1763
1669037100000|2022-11-21 13:25:00|3909.45|3907.95|3910.45|3908.95|3910.45|3908.95|3907.45|3905.95|3052
1669037400000|2022-11-21 13:30:00|3909.45|3907.95|3908.45|3906.95|3909.45|3907.95|3908.45|3906.95|2000
1669037700000|2022-11-21 13:35:00|3908.95|3907.45|3908.45|3906.95|3908.95|3907.45|3907.45|3905.95|1141
1669038000000|2022-11-21 13:40:00|||||||||525
1669038300000|2022-11-21 13:45:00|3907.45|3905.95|3906.45|3904.95|3908.45|3906.95|3906.45|3904.95|1511
1669038600000|2022-11-21 13:50:00|3907.45|3905.95|3909.45|3907.95|3909.45|3907.95|3907.45|3905.95|1828
1669038900000|2022-11-21 13:55:00|3908.45|3906.95|3909.45|3907.95|3909.45|3907.95|3907.45|3905.95|729
1669039200000|2022-11-21 14:00:00|3908.45|3906.95|3907.45|3905.95|3909.45|3907.95|3907.45|3905.95|1565
1669039500000|2022-11-21 14:05:00|3908.45|3906.95|3908.45|3906.95|3909.45|3907.95|3907.45|3905.95|8529
1669039800000|2022-11-21 14:10:00|3908.95|3907.45|3908.45|3906.95|3909.45|3907.95|3908.45|3906.95|1201
1669040100000|2022-11-21 14:15:00|3909.45|3907.95|3911.45|3909.95|3911.45|3909.95|3908.45|3906.95|1934
1669040400000|2022-11-21 14:20:00|3912.45|3910.95|3914.45|3912.95|3915.45|3913.95|3912.45|3910.95|4282
1669040700000|2022-11-21 14:25:00|3915.45|3913.95|3913.45|3911.95|3915.45|3913.95|3913.45|3911.95|2972
1669041000000|2022-11-21 14:30:00|3914.45|3912.95|3911.45|3909.95|3918.45|3916.95|3910.45|3908.95|7826
1669041300000|2022-11-21 14:35:00|3912.45|3910.95|3910.45|3908.95|3912.45|3910.95|3908.45|3906.95|4910
1669041600000|2022-11-21 14:40:00|3911.45|3909.95|3911.45|3909.95|3914.45|3912.95|3911.45|3909.95|5401
1669041900000|2022-11-21 14:45:00|3912.45|3910.95|3919.45|3917.95|3920.45|3918.95|3911.45|3909.95|5995
1669042200000|2022-11-21 14:50:00|3920.45|3918.95|3920.45|3918.95|3922.45|3920.95|3919.45|3917.95|7448
1669042500000|2022-11-21 14:55:00|3919.95|3918.45|3920.45|3918.95|3921.45|3919.95|3919.45|3917.95|4698
1669042800000|2022-11-21 15:00:00|3921.45|3919.95|3916.45|3914.95|3923.45|3921.95|3916.45|3914.95|6208
1669043100000|2022-11-21 15:05:00|3915.45|3913.95|3915.45|3913.95|3916.45|3914.95|3913.45|3911.95|2885
1669043400000|2022-11-21 15:10:00|3915.34|3913.84|3913.34|3911.84|3916.34|3914.84|3912.34|3910.84|2893
1669043700000|2022-11-21 15:15:00|3912.34|3910.84|3912.34|3910.84|3914.34|3912.84|3910.34|3908.84|4205
1669044000000|2022-11-21 15:20:00|3911.84|3910.34|3907.34|3905.84|3911.84|3910.34|3904.34|3902.84|4702
1669044300000|2022-11-21 15:25:00|3908.34|3906.84|3907.34|3905.84|3909.34|3907.84|3906.34|3904.84|5306
1669044600000|2022-11-21 15:30:00|3906.34|3904.84|3908.34|3906.84|3910.34|3908.84|3906.34|3904.84|3512
1669044900000|2022-11-21 15:35:00|3907.84|3906.34|3909.34|3907.84|3911.34|3909.84|3907.34|3905.84|4864
1669045200000|2022-11-21 15:40:00|3910.34|3908.84|3907.34|3905.84|3911.34|3909.84|3907.34|3905.84|4616
1669045500000|2022-11-21 15:45:00|3906.34|3904.84|3907.34|3905.84|3908.34|3906.84|3905.34|3903.84|3727
1669045800000|2022-11-21 15:50:00|3906.34|3904.84|3907.34|3905.84|3907.34|3905.84|3906.34|3904.84|3387
1669046100000|2022-11-21 15:55:00|3908.34|3906.84|3912.34|3910.84|3912.34|3910.84|3907.34|3905.84|6348
1669046400000|2022-11-21 16:00:00|3911.34|3909.84|3911.34|3909.84|3913.34|3911.84|3910.34|3908.84|3085
1669046700000|2022-11-21 16:05:00|3910.34|3908.84|3913.34|3911.84|3913.34|3911.84|3910.34|3908.84|4008
1669047000000|2022-11-21 16:10:00|3912.34|3910.84|3911.34|3909.84|3912.34|3910.84|3910.34|3908.84|7798
1669047300000|2022-11-21 16:15:00|3910.34|3908.84|3912.34|3910.84|3913.34|3911.84|3910.34|3908.84|5282
1669047600000|2022-11-21 16:20:00|3911.34|3909.84|3915.34|3913.84|3916.34|3914.84|3911.34|3909.84|9307
1669047900000|2022-11-21 16:25:00|3916.34|3914.84|3912.34|3910.84|3916.34|3914.84|3910.34|3908.84|35228
1669048200000|2022-11-21 16:30:00|3913.34|3911.84|3911.34|3909.84|3914.34|3912.84|3910.34|3908.84|43211
1669048500000|2022-11-21 16:35:00|3910.34|3908.84|3914.34|3912.84|3916.34|3914.84|3910.34|3908.84|23006
1669048800000|2022-11-21 16:40:00|3915.34|3913.84|3914.34|3912.84|3916.34|3914.84|3914.34|3912.84|7112
1669049100000|2022-11-21 16:45:00|3915.34|3913.84|3915.34|3913.84|3915.34|3913.84|3914.34|3912.84|10389
1669049400000|2022-11-21 16:50:00|3915.84|3914.34|3916.34|3914.84|3917.34|3915.84|3914.34|3912.84|5138
1669049700000|2022-11-21 16:55:00|3915.34|3913.84|3912.34|3910.84|3916.34|3914.84|3910.34|3908.84|6608
1669050000000|2022-11-21 17:00:00|3911.34|3909.84|3914.34|3912.84|3915.34|3913.84|3911.34|3909.84|2795
1669050300000|2022-11-21 17:05:00|3915.34|3913.84|3914.34|3912.84|3916.34|3914.84|3914.34|3912.84|2467
1669050600000|2022-11-21 17:10:00|3914.84|3913.34|3914.34|3912.84|3917.34|3915.84|3914.34|3912.84|4188
1669050900000|2022-11-21 17:15:00|3915.34|3913.84|3913.84|3912.34|3916.34|3914.84|3912.34|3910.84|3351
1669051200000|2022-11-21 17:20:00|3914.34|3912.84|3916.34|3914.84|3916.34|3914.84|3913.34|3911.84|1231
1669051500000|2022-11-21 17:25:00|3917.34|3915.84|3915.34|3913.84|3917.34|3915.84|3915.34|3913.84|1465
1669051800000|2022-11-21 17:30:00|3916.34|3914.84|3919.34|3917.84|3920.34|3918.84|3916.34|3914.84|1621
1669052100000|2022-11-21 17:35:00|3919.84|3918.34|3919.34|3917.84|3921.34|3919.84|3919.34|3917.84|1674
1669052400000|2022-11-21 17:40:00|3918.34|3916.84|3920.34|3918.84|3920.34|3918.84|3918.34|3916.84|833
1669052700000|2022-11-21 17:45:00|3920.84|3919.34|3919.34|3917.84|3921.34|3919.84|3919.34|3917.84|741
1669053000000|2022-11-21 17:50:00|3918.34|3916.84|3919.34|3917.84|3919.34|3917.84|3918.34|3916.84|1118
1669053300000|2022-11-21 17:55:00|3918.34|3916.84|3918.34|3916.84|3920.34|3918.84|3917.34|3915.84|1367
1669053600000|2022-11-21 18:00:00|3919.34|3917.84|3922.34|3920.84|3922.34|3920.84|3919.34|3917.84|1519
1669053900000|2022-11-21 18:05:00|3921.84|3920.34|3923.34|3921.84|3924.34|3922.84|3921.34|3919.84|1200
1669054200000|2022-11-21 18:10:00|3924.34|3922.84|3927.34|3925.84|3928.34|3926.84|3924.34|3922.84|2553
1669054500000|2022-11-21 18:15:00|3927.84|3926.34|3926.34|3924.84|3928.34|3926.84|3926.34|3924.84|638
1669054800000|2022-11-21 18:20:00|3927.34|3925.84|3924.34|3922.84|3927.34|3925.84|3924.34|3922.84|1012
1669055100000|2022-11-21 18:25:00|3924.84|3923.34|3925.34|3923.84|3925.34|3923.84|3924.34|3922.84|673
1669055400000|2022-11-21 18:30:00|3924.34|3922.84|3924.34|3922.84|3925.34|3923.84|3922.34|3920.84|1727
1669055700000|2022-11-21 18:35:00|3923.34|3921.84|3927.34|3925.84|3927.34|3925.84|3923.34|3921.84|679
1669056000000|2022-11-21 18:40:00|3926.34|3924.84|3926.34|3924.84|3927.34|3925.84|3924.34|3922.84|624
1669056300000|2022-11-21 18:45:00|3925.34|3923.84|3923.34|3921.84|3925.34|3923.84|3923.34|3921.84|712
1669056600000|2022-11-21 18:50:00|3924.34|3922.84|3922.34|3920.84|3924.34|3922.84|3922.34|3920.84|470
1669056900000|2022-11-21 18:55:00|3922.84|3921.34|3920.84|3919.34|3923.34|3921.84|3920.34|3918.84|580
1669057200000|2022-11-21 19:00:00|3921.34|3919.84|3923.34|3921.84|3924.34|3922.84|3921.34|3919.84|270
1669057500000|2022-11-21 19:05:00|3924.34|3922.84|3925.34|3923.84|3925.34|3923.84|3924.34|3922.84|521
1669057800000|2022-11-21 19:10:00|3924.84|3923.34|3924.34|3922.84|3925.34|3923.84|3922.34|3920.84|203
1669058100000|2022-11-21 19:15:00|3923.84|3922.34|3924.34|3922.84|3925.34|3923.84|3923.34|3921.84|141
1669058400000|2022-11-21 19:20:00|3923.34|3921.84|3920.34|3918.84|3923.34|3921.84|3920.34|3918.84|1053
1669058700000|2022-11-21 19:25:00|3921.34|3919.84|3920.84|3919.34|3922.34|3920.84|3920.34|3918.84|836
1669059000000|2022-11-21 19:30:00|3920.34|3918.84|3921.34|3919.84|3923.34|3921.84|3920.34|3918.84|440
1669059300000|2022-11-21 19:35:00|3922.34|3920.84|3922.34|3920.84|3922.34|3920.84|3920.34|3918.84|169
1669059600000|2022-11-21 19:40:00|3921.34|3919.84|3921.34|3919.84|3923.34|3921.84|3920.34|3918.84|561
1669059900000|2022-11-21 19:45:00|3920.34|3918.84|3922.34|3920.84|3922.34|3920.84|3920.34|3918.84|524
1669060200000|2022-11-21 19:50:00|3921.34|3919.84|3923.84|3922.34|3924.34|3922.84|3921.34|3919.84|691
1669060500000|2022-11-21 19:55:00|3923.34|3921.84|3922.34|3920.84|3924.34|3922.84|3922.34|3920.84|452
1669060800000|2022-11-21 20:00:00|3921.84|3920.34|3924.34|3922.84|3924.34|3922.84|3921.34|3919.84|577
1669061100000|2022-11-21 20:05:00|3923.34|3921.84|3923.84|3922.34|3924.34|3922.84|3922.34|3920.84|583
1669061400000|2022-11-21 20:10:00|3923.34|3921.84|3924.34|3922.84|3924.34|3922.84|3922.34|3920.84|639
1669061700000|2022-11-21 20:15:00|3923.34|3921.84|3925.34|3923.84|3925.34|3923.84|3923.34|3921.84|627
1669062000000|2022-11-21 20:20:00|3925.84|3924.34|3922.34|3920.84|3925.84|3924.34|3922.34|3920.84|630
1669062300000|2022-11-21 20:25:00|3921.34|3919.84|3921.34|3919.84|3922.34|3920.84|3920.34|3918.84|783
1669062600000|2022-11-21 20:30:00|3922.34|3920.84|3921.84|3920.34|3923.34|3921.84|3921.34|3919.84|619
1669062900000|2022-11-21 20:35:00|3922.34|3920.84|3922.34|3920.84|3923.34|3921.84|3922.34|3920.84|467
1669063200000|2022-11-21 20:40:00|3922.84|3921.34|3922.34|3920.84|3923.34|3921.84|3921.34|3919.84|750
1669063500000|2022-11-21 20:45:00|3923.34|3921.84|3924.34|3922.84|3924.34|3922.84|3922.34|3920.84|835
1669063800000|2022-11-21 20:50:00|3924.84|3923.34|3924.34|3922.84|3925.34|3923.84|3923.34|3921.84|1275
1669064100000|2022-11-21 20:55:00|3923.34|3921.84|3921.34|3919.84|3924.34|3922.84|3920.84|3919.34|2487
1669064400000|2022-11-21 21:00:00|3923.09|3920.09|3923.29|3920.29|3924.59|3921.59|3922.69|3919.69|52
1669064700000|2022-11-21 21:05:00|3923.49|3920.49|3923.49|3920.49|3924.59|3921.59|3922.49|3919.49|0
1669065000000|2022-11-21 21:10:00|3923.69|3920.69|3924.79|3921.79|3925.39|3922.39|3923.69|3920.69|0
1669065300000|2022-11-21 21:15:00|3924.59|3921.59|3925.39|3922.39|3925.99|3922.99|3924.59|3921.59|0
1669065600000|2022-11-21 21:20:00|3925.19|3922.19|3924.49|3921.49|3925.19|3922.19|3924.39|3921.39|0
1669065900000|2022-11-21 21:25:00|3924.39|3921.39|3923.69|3920.69|3924.39|3921.39|3923.49|3920.49|0
1669066200000|2022-11-21 21:30:00|3923.49|3920.49|3923.69|3920.69|3923.89|3920.89|3923.09|3920.09|0
1669066500000|2022-11-21 21:35:00|3923.49|3920.49|3924.59|3921.59|3924.79|3921.79|3923.49|3920.49|0
1669066800000|2022-11-21 21:40:00|3924.69|3921.69|3924.59|3921.59|3924.99|3921.99|3924.59|3921.59|0
1669067100000|2022-11-21 21:45:00|3924.79|3921.79|3924.19|3921.19|3925.39|3922.39|3923.69|3920.69|0
1669067400000|2022-11-21 21:50:00|3924.29|3921.29|3922.49|3919.49|3924.29|3921.29|3922.49|3919.49|0
1669067700000|2022-11-21 21:55:00|3922.59|3919.59|3922.89|3919.89|3923.29|3920.29|3922.49|3919.49|0
1669068000000|2022-11-21 22:00:00|3922.79|3919.79|3923.19|3920.19|3923.29|3920.29|3922.79|3919.79|0
1669068300000|2022-11-21 22:05:00|3923.09|3920.09|3923.29|3920.29|3923.69|3920.69|3923.09|3920.09|0
1669068600000|2022-11-21 22:10:00|3923.19|3920.19|3923.19|3920.19|3923.29|3920.29|3922.99|3919.99|0
1669068900000|2022-11-21 22:15:00|3923.29|3920.29|3923.69|3920.69|3923.79|3920.79|3923.29|3920.29|0
1669069200000|2022-11-21 22:20:00|3923.49|3920.49|3923.39|3920.39|3923.69|3920.69|3923.39|3920.39|0
1669069500000|2022-11-21 22:25:00|3923.29|3920.29|3923.29|3920.29|3923.39|3920.39|3923.29|3920.29|0
1669069800000|2022-11-21 22:30:00|3923.39|3920.39|3923.39|3920.39|3923.39|3920.39|3923.39|3920.39|0
1669070100000|2022-11-21 22:35:00|3923.29|3920.29|3923.29|3920.29|3923.39|3920.39|3923.29|3920.29|0
1669070400000|2022-11-21 22:40:00|3923.39|3920.39|3923.09|3920.09|3923.39|3920.39|3923.09|3920.09|0
1669070700000|2022-11-21 22:45:00|3922.99|3919.99|3922.79|3919.79|3923.09|3920.09|3922.79|3919.79|0
1669071000000|2022-11-21 22:50:00|3922.69|3919.69|3922.79|3919.79|3922.79|3919.79|3922.69|3919.69|0
1669071600000|2022-11-21 23:00:00|3922.99|3919.99|3925.19|3922.19|3925.19|3922.19|3922.59|3919.59|0
1669071900000|2022-11-21 23:05:00|3925.39|3922.39|3924.59|3921.59|3925.39|3922.39|3923.89|3920.89|0
1669072200000|2022-11-21 23:10:00|3924.69|3921.69|3924.79|3921.79|3925.39|3922.39|3923.69|3920.69|0
1669072500000|2022-11-21 23:15:00|3924.99|3921.99|3923.79|3920.79|3924.99|3921.99|3923.49|3920.49|0
1669072800000|2022-11-21 23:20:00|3923.89|3920.89|3923.69|3920.69|3924.99|3921.99|3923.09|3920.09|0
1669073100000|2022-11-21 23:25:00|3923.89|3920.89|3922.69|3919.69|3924.19|3921.19|3922.49|3919.49|0
1669073400000|2022-11-21 23:30:00|3922.89|3919.89|3922.89|3919.89|3924.19|3921.19|3921.99|3918.99|0
1669073700000|2022-11-21 23:35:00|3922.69|3919.69|3923.29|3920.29|3923.49|3920.49|3922.29|3919.29|0
1669074000000|2022-11-21 23:40:00|3923.39|3920.39|3922.69|3919.69|3923.69|3920.69|3922.69|3919.69|0
1669074300000|2022-11-21 23:45:00|3922.49|3919.49|3922.49|3919.49|3922.69|3919.69|3922.29|3919.29|0
1669074600000|2022-11-21 23:50:00|3922.59|3919.59|3923.29|3920.29|3923.49|3920.49|3922.59|3919.59|0
1669074900000|2022-11-21 23:55:00|3923.19|3920.19|3924.39|3921.39|3924.79|3921.79|3923.09|3920.09|0
1669075200000|2022-11-22 00:00:00|3924.59|3921.59|3927.29|3924.29|3927.49|3924.49|3923.89|3920.89|0
1669075500000|2022-11-22 00:05:00|3927.49|3924.49|3926.69|3923.69|3927.89|3924.89|3925.89|3922.89|0
1669075800000|2022-11-22 00:10:00|3926.49|3923.49|3926.19|3923.19|3927.29|3924.29|3926.09|3923.09|0
1669076100000|2022-11-22 00:15:00|3926.29|3923.29|3928.59|3926.59|3929.59|3927.59|3925.59|3923.19|759
1669076400000|2022-11-22 00:20:00|3928.09|3926.09|3927.59|3925.59|3929.59|3927.59|3927.59|3925.59|245
1669076700000|2022-11-22 00:25:00|3928.59|3926.59|3928.59|3926.59|3929.59|3927.59|3927.59|3925.59|184
1669077000000|2022-11-22 00:30:00|3929.59|3927.59|3927.59|3925.59|3930.59|3928.59|3927.59|3925.59|266
1669077300000|2022-11-22 00:35:00|3927.09|3925.09|3928.59|3926.59|3928.59|3926.59|3926.59|3924.59|213
1669077600000|2022-11-22 00:40:00|3927.59|3925.59|3928.59|3926.59|3928.59|3926.59|3927.59|3925.59|133
1669077900000|2022-11-22 00:45:00|3927.59|3925.59|3924.59|3922.59|3927.59|3925.59|3924.59|3922.59|101
1669078200000|2022-11-22 00:50:00|3924.09|3922.09|3924.59|3922.59|3924.59|3922.59|3924.09|3922.09|52
1669078500000|2022-11-22 00:55:00|3925.59|3923.59|3926.59|3924.59|3926.59|3924.59|3925.59|3923.59|169
1669078800000|2022-11-22 01:00:00|3925.59|3923.59|3925.59|3923.59|3926.59|3924.59|3925.59|3923.59|254
1669079100000|2022-11-22 01:05:00|3926.59|3924.59|3926.59|3924.59|3927.59|3925.59|3926.59|3924.59|206
1669079400000|2022-11-22 01:10:00|3926.09|3924.09|3926.59|3924.59|3927.59|3925.59|3925.59|3923.59|158
1669079700000|2022-11-22 01:15:00|3927.59|3925.59|3926.59|3924.59|3927.59|3925.59|3925.59|3923.59|166
1669080000000|2022-11-22 01:20:00|3927.59|3925.59|3927.59|3925.59|3927.59|3925.59|3926.59|3924.59|297
1669080300000|2022-11-22 01:25:00|3928.59|3926.59|3926.59|3924.59|3928.59|3926.59|3926.59|3924.59|164
1669080600000|2022-11-22 01:30:00|3927.59|3925.59|3929.59|3927.59|3929.59|3927.59|3927.59|3925.59|375
1669080900000|2022-11-22 01:35:00|3930.09|3928.09|3930.59|3928.59|3932.59|3930.59|3929.59|3927.59|318
1669081200000|2022-11-22 01:40:00|3929.59|3927.59|3927.59|3925.59|3930.59|3928.59|3927.59|3925.59|656
1669081500000|2022-11-22 01:45:00|3928.59|3926.59|3924.59|3922.59|3928.59|3926.59|3924.59|3922.59|238
1669081800000|2022-11-22 01:50:00|3923.59|3921.59|3923.59|3921.59|3924.59|3922.59|3923.59|3921.59|407
1669082100000|2022-11-22 01:55:00|3924.09|3922.09|3924.59|3922.59|3924.59|3922.59|3923.59|3921.59|123
1669082400000|2022-11-22 02:00:00|3923.59|3921.59|3922.59|3920.59|3924.59|3922.59|3922.59|3920.59|104
1669082700000|2022-11-22 02:05:00|3923.59|3921.59|3923.59|3921.59|3924.59|3922.59|3922.59|3920.59|79
1669083000000|2022-11-22 02:10:00|3924.59|3922.59|3924.59|3922.59|3924.59|3922.59|3923.59|3921.59|139
1669083300000|2022-11-22 02:15:00|3924.09|3922.09|3924.09|3922.09|3924.59|3922.59|3923.59|3921.59|97
1669083600000|2022-11-22 02:20:00|3923.59|3921.59|3923.59|3921.59|3924.59|3922.59|3923.59|3921.59|50
1669083900000|2022-11-22 02:25:00|3922.59|3920.59|3922.59|3920.59|3923.59|3921.59|3921.59|3919.59|155
1669084200000|2022-11-22 02:30:00|3922.09|3920.09|3921.59|3919.59|3922.59|3920.59|3920.59|3918.59|189
1669084500000|2022-11-22 02:35:00|3922.09|3920.09|3920.59|3918.59|3922.59|3920.59|3920.59|3918.59|60
1669084800000|2022-11-22 02:40:00|3921.59|3919.59|3920.59|3918.59|3921.59|3919.59|3920.59|3918.59|56
1669085100000|2022-11-22 02:45:00|3919.59|3917.59|3920.59|3918.59|3920.59|3918.59|3919.59|3917.59|244
1669085400000|2022-11-22 02:50:00|3921.09|3919.09|3920.59|3918.59|3921.59|3919.59|3920.59|3918.59|210
1669085700000|2022-11-22 02:55:00|3921.59|3919.59|3921.59|3919.59|3922.59|3920.59|3921.59|3919.59|142
1669086000000|2022-11-22 03:00:00|3922.59|3920.59|3921.59|3919.59|3922.59|3920.59|3921.59|3919.59|75
1669086300000|2022-11-22 03:05:00|3922.59|3920.59|3922.59|3920.59|3922.59|3920.59|3922.59|3920.59|22
1669086600000|2022-11-22 03:10:00|||||||||12
1669086900000|2022-11-22 03:15:00|3921.59|3919.59|3922.59|3920.59|3922.59|3920.59|3921.59|3919.59|36
1669087200000|2022-11-22 03:20:00|3921.59|3919.59|3923.59|3921.59|3923.59|3921.59|3921.59|3919.59|35
1669087500000|2022-11-22 03:25:00|3923.09|3921.09|3923.59|3921.59|3923.59|3921.59|3922.59|3920.59|41
1669087800000|2022-11-22 03:30:00|3924.59|3922.59|3924.59|3922.59|3924.59|3922.59|3923.59|3921.59|102
1669088100000|2022-11-22 03:35:00|3925.09|3923.09|3924.59|3922.59|3925.09|3923.09|3923.59|3921.59|35
1669088400000|2022-11-22 03:40:00|3924.09|3922.09|3924.59|3922.59|3925.59|3923.59|3923.59|3921.59|187
1669088700000|2022-11-22 03:45:00|3923.59|3921.59|3924.59|3922.59|3924.59|3922.59|3923.59|3921.59|68
1669089000000|2022-11-22 03:50:00|3924.09|3922.09|3922.59|3920.59|3924.59|3922.59|3922.59|3920.59|29
1669089300000|2022-11-22 03:55:00|3923.09|3921.09|3922.59|3920.59|3923.09|3921.09|3922.59|3920.59|19
1669089600000|2022-11-22 04:00:00|3923.59|3921.59|3922.59|3920.59|3923.59|3921.59|3922.59|3920.59|39
1669089900000|2022-11-22 04:05:00|||||||||8
1669090200000|2022-11-22 04:10:00|||||||||8
1669090500000|2022-11-22 04:15:00|||||||||6
1669090800000|2022-11-22 04:20:00|3921.59|3919.59|3921.59|3919.59|3921.59|3919.59|3921.59|3919.59|78
1669091100000|2022-11-22 04:25:00|3920.59|3918.59|3920.59|3918.59|3920.59|3918.59|3920.59|3918.59|27
1669091400000|2022-11-22 04:30:00|3921.59|3919.59|3921.59|3919.59|3921.59|3919.59|3921.59|3919.59|25
1669091700000|2022-11-22 04:35:00|||||||||8
1669092000000|2022-11-22 04:40:00|||||||||6
1669092300000|2022-11-22 04:45:00|3920.59|3918.59|3921.59|3919.59|3921.59|3919.59|3920.59|3918.59|47
1669092600000|2022-11-22 04:50:00|||||||||8
1669092900000|2022-11-22 04:55:00|3920.59|3918.59|3920.59|3918.59|3920.59|3918.59|3920.59|3918.59|24
1669093200000|2022-11-22 05:00:00|3921.59|3919.59|3919.59|3917.59|3921.59|3919.59|3919.59|3917.59|83
1669093500000|2022-11-22 05:05:00|3920.09|3918.09|3919.59|3917.59|3920.09|3918.09|3919.59|3917.59|44
1669093800000|2022-11-22 05:10:00|3920.09|3918.09|3919.59|3917.59|3920.59|3918.59|3919.59|3917.59|110
1669094100000|2022-11-22 05:15:00|3918.59|3916.59|3919.59|3917.59|3920.59|3918.59|3918.59|3916.59|58
1669094400000|2022-11-22 05:20:00|3920.59|3918.59|3919.59|3917.59|3920.59|3918.59|3919.59|3917.59|25
1669094700000|2022-11-22 05:25:00|3919.09|3917.09|3918.59|3916.59|3919.09|3917.09|3917.59|3915.59|40
1669095000000|2022-11-22 05:30:00|3918.09|3916.09|3917.59|3915.59|3918.59|3916.59|3917.59|3915.59|67
1669095300000|2022-11-22 05:35:00|3916.59|3914.59|3918.59|3916.59|3918.59|3916.59|3916.59|3914.59|237
1669095600000|2022-11-22 05:40:00|3917.59|3915.59|3918.09|3916.09|3918.59|3916.59|3917.59|3915.59|75
1669095900000|2022-11-22 05:45:00|3918.59|3916.59|3917.59|3915.59|3918.59|3916.59|3917.59|3915.59|22
1669096200000|2022-11-22 05:50:00|3918.59|3916.59|3917.59|3915.59|3918.59|3916.59|3916.59|3914.59|351
1669096500000|2022-11-22 05:55:00|3918.09|3916.09|3917.59|3915.59|3918.59|3916.59|3917.59|3915.59|57
1669096800000|2022-11-22 06:00:00|3918.09|3916.09|3917.59|3915.59|3919.09|3917.09|3917.59|3915.59|202
1669097100000|2022-11-22 06:05:00|3918.59|3916.59|3918.59|3916.59|3918.59|3916.59|3917.59|3915.59|137
1669097400000|2022-11-22 06:10:00|3917.59|3915.59|3918.59|3916.59|3918.59|3916.59|3917.59|3915.59|195
1669097700000|2022-11-22 06:15:00|3919.59|3917.59|3919.59|3917.59|3919.59|3917.59|3919.59|3917.59|240
1669098000000|2022-11-22 06:20:00|3918.59|3916.59|3918.59|3916.59|3918.59|3916.59|3918.59|3916.59|307
1669098300000|2022-11-22 06:25:00|3919.59|3917.59|3919.59|3917.59|3920.59|3918.59|3919.59|3917.59|351
1669098600000|2022-11-22 06:30:00|3918.59|3916.59|3916.59|3914.59|3919.59|3917.59|3915.59|3913.59|697
1669098900000|2022-11-22 06:35:00|3916.09|3914.09|3916.59|3914.59|3916.59|3914.59|3915.59|3913.59|103
1669099200000|2022-11-22 06:40:00|3916.09|3914.09|3917.59|3915.59|3917.59|3915.59|3915.59|3913.59|120
1669099500000|2022-11-22 06:45:00|3916.59|3914.59|3916.59|3914.59|3917.59|3915.59|3916.59|3914.59|46
1669099800000|2022-11-22 06:50:00|3917.09|3915.09|3916.59|3914.59|3917.59|3915.59|3916.59|3914.59|136
1669100100000|2022-11-22 06:55:00|3917.59|3915.59|3917.59|3915.59|3917.59|3915.59|3916.59|3914.59|113
1669100400000|2022-11-22 07:00:00|3917.34|3915.84|3912.34|3910.84|3917.34|3915.84|3912.34|3910.84|1564
1669100700000|2022-11-22 07:05:00|3913.34|3911.84|3914.34|3912.84|3914.34|3912.84|3911.34|3909.84|998
1669101000000|2022-11-22 07:10:00|3913.84|3912.34|3915.84|3914.34|3916.34|3914.84|3913.84|3912.34|770
1669101300000|2022-11-22 07:15:00|3915.34|3913.84|3912.34|3910.84|3915.34|3913.84|3912.34|3910.84|731
1669101600000|2022-11-22 07:20:00|3911.34|3909.84|3914.34|3912.84|3915.34|3913.84|3911.34|3909.84|1135
1669101900000|2022-11-22 07:25:00|3914.84|3913.34|3914.34|3912.84|3915.34|3913.84|3914.34|3912.84|484
1669102200000|2022-11-22 07:30:00|3914.84|3913.34|3914.34|3912.84|3915.34|3913.84|3914.34|3912.84|341
1669102500000|2022-11-22 07:35:00|3915.34|3913.84|3911.34|3909.84|3915.34|3913.84|3910.34|3908.84|1617
1669102800000|2022-11-22 07:40:00|3910.84|3909.34|3912.34|3910.84|3913.34|3911.84|3909.34|3907.84|1064
1669103100000|2022-11-22 07:45:00|3912.84|3911.34|3914.34|3912.84|3915.34|3913.84|3912.34|3910.84|456
1669103400000|2022-11-22 07:50:00|3913.34|3911.84|3912.34|3910.84|3914.34|3912.84|3911.34|3909.84|843
1669103700000|2022-11-22 07:55:00|3913.34|3911.84|3910.34|3908.84|3914.34|3912.84|3909.34|3907.84|1597
1669104000000|2022-11-22 08:00:00|3911.34|3909.84|3910.34|3908.84|3916.34|3914.84|3909.34|3907.84|11775
1669104300000|2022-11-22 08:05:00|3911.34|3909.84|3910.34|3908.84|3915.34|3913.84|3908.34|3906.84|3912
1669104600000|2022-11-22 08:10:00|3911.34|3909.84|3912.34|3910.84|3914.34|3912.84|3910.34|3908.84|4231
1669104900000|2022-11-22 08:15:00|3913.34|3911.84|3918.34|3916.84|3918.34|3916.84|3912.34|3910.84|2738
1669105200000|2022-11-22 08:20:00|3919.34|3917.84|3909.34|3907.84|3919.34|3917.84|3906.34|3904.84|4337
1669105500000|2022-11-22 08:25:00|3910.34|3908.84|3914.34|3912.84|3916.34|3914.84|3909.34|3907.84|3157
1669105800000|2022-11-22 08:30:00|3913.34|3911.84|3909.34|3907.84|3915.34|3913.84|3906.34|3904.84|4503
1669106100000|2022-11-22 08:35:00|3910.34|3908.84|3908.34|3906.84|3910.34|3908.84|3906.34|3904.84|3389
1669106400000|2022-11-22 08:40:00|3908.01|3906.51|3904.01|3902.51|3908.01|3906.51|3902.01|3900.51|4018
1669106700000|2022-11-22 08:45:00|3903.01|3901.51|3910.01|3908.51|3910.01|3908.51|3903.01|3901.51|3490
1669107000000|2022-11-22 08:50:00|3909.01|3907.51|3913.01|3911.51|3913.01|3911.51|3909.01|3907.51|6107
1669107300000|2022-11-22 08:55:00|3913.51|3912.01|3916.01|3914.51|3917.01|3915.51|3913.01|3911.51|4522
1669107600000|2022-11-22 09:00:00|3917.01|3915.51|3924.01|3922.51|3925.01|3923.51|3917.01|3915.51|6443
1669107900000|2022-11-22 09:05:00|3925.01|3923.51|3922.01|3920.51|3925.01|3923.51|3921.01|3919.51|5413
1669108200000|2022-11-22 09:10:00|3921.01|3919.51|3920.01|3918.51|3922.01|3920.51|3919.01|3917.51|3407
1669108500000|2022-11-22 09:15:00|3921.01|3919.51|3922.01|3920.51|3923.01|3921.51|3920.01|3918.51|4531
1669108800000|2022-11-22 09:20:00|3921.01|3919.51|3923.01|3921.51|3923.01|3921.51|3921.01|3919.51|2878
1669109100000|2022-11-22 09:25:00|3922.01|3920.51|3926.01|3924.51|3926.01|3924.51|3922.01|3920.51|3173
1669109400000|2022-11-22 09:30:00|3927.01|3925.51|3932.01|3930.51|3933.01|3931.51|3927.01|3925.51|23034
1669109700000|2022-11-22 09:35:00|3931.01|3929.51|3933.01|3931.51|3934.01|3932.51|3929.01|3927.51|5085
1669110000000|2022-11-22 09:40:00|3934.01|3932.51|3935.01|3933.51|3936.01|3934.51|3933.01|3931.51|3799
1669110300000|2022-11-22 09:45:00|3936.01|3934.51|3932.01|3930.51|3936.01|3934.51|3932.01|3930.51|7926
1669110600000|2022-11-22 09:50:00|3933.01|3931.51|3934.01|3932.51|3934.01|3932.51|3931.01|3929.51|4203
1669110900000|2022-11-22 09:55:00|3933.01|3931.51|3932.01|3930.51|3934.01|3932.51|3931.01|3929.51|2581
1669111200000|2022-11-22 10:00:00|3933.01|3931.51|3929.01|3927.51|3933.01|3931.51|3928.01|3926.51|4063
1669111500000|2022-11-22 10:05:00|3930.01|3928.51|3927.01|3925.51|3930.01|3928.51|3927.01|3925.51|3227
1669111800000|2022-11-22 10:10:00|3926.01|3924.51|3926.01|3924.51|3927.01|3925.51|3925.01|3923.51|3460
1669112100000|2022-11-22 10:15:00|3925.01|3923.51|3925.01|3923.51|3926.01|3924.51|3925.01|3923.51|4324
1669112400000|2022-11-22 10:20:00|3923.01|3921.51|3921.01|3919.51|3924.01|3922.51|3918.01|3916.51|11298
1669112700000|2022-11-22 10:25:00|3920.01|3918.51|3919.01|3917.51|3922.01|3920.51|3919.01|3917.51|2326
1669113000000|2022-11-22 10:30:00|3920.01|3918.51|3919.01|3917.51|3920.01|3918.51|3919.01|3917.51|4560
1669113300000|2022-11-22 10:35:00|3920.01|3918.51|3921.01|3919.51|3921.01|3919.51|3920.01|3918.51|2452
1669113600000|2022-11-22 10:40:00|3922.01|3920.51|3920.01|3918.51|3922.01|3920.51|3920.01|3918.51|1660
1669113900000|2022-11-22 10:45:00|3919.01|3917.51|3916.01|3914.51|3920.01|3918.51|3916.01|3914.51|2568
1669114200000|2022-11-22 10:50:00|3915.51|3914.01|3918.01|3916.51|3918.01|3916.51|3915.51|3914.01|3027
1669114500000|2022-11-22 10:55:00|3917.01|3915.51|3918.01|3916.51|3918.01|3916.51|3917.01|3915.51|3597
1669114800000|2022-11-22 11:00:00|3919.01|3917.51|3920.01|3918.51|3921.01|3919.51|3918.01|3916.51|1757
1669115100000|2022-11-22 11:05:00|3919.01|3917.51|3917.01|3915.51|3919.01|3917.51|3917.01|3915.51|1452
1669115400000|2022-11-22 11:10:00|3918.01|3916.51|3907.01|3905.51|3919.01|3917.51|3907.01|3905.51|10991
1669115700000|2022-11-22 11:15:00|3906.01|3904.51|3915.01|3913.51|3916.01|3914.51|3905.01|3903.51|9803
1669116000000|2022-11-22 11:20:00|3914.01|3912.51|3914.01|3912.51|3915.01|3913.51|3912.01|3910.51|3045
1669116300000|2022-11-22 11:25:00|3914.51|3913.01|3912.01|3910.51|3915.01|3913.51|3912.01|3910.51|1827
1669116600000|2022-11-22 11:30:00|3913.01|3911.51|3912.01|3910.51|3913.01|3911.51|3912.01|3910.51|2835
1669116900000|2022-11-22 11:35:00|3913.01|3911.51|3908.01|3906.51|3913.01|3911.51|3907.01|3905.51|3430
1669117200000|2022-11-22 11:40:00|3907.01|3905.51|3910.01|3908.51|3911.01|3909.51|3907.01|3905.51|1139
1669117500000|2022-11-22 11:45:00|3911.01|3909.51|3909.01|3907.51|3911.01|3909.51|3908.01|3906.51|2854
1669117800000|2022-11-22 11:50:00|3908.01|3906.51|3910.01|3908.51|3910.01|3908.51|3908.01|3906.51|2135
1669118100000|2022-11-22 11:55:00|3909.51|3908.01|3910.01|3908.51|3913.01|3911.51|3909.51|3908.01|4324
1669118400000|2022-11-22 12:00:00|3909.01|3907.51|3910.01|3908.51|3910.01|3908.51|3907.51|3906.01|5784
1669118700000|2022-11-22 12:05:00|3910.51|3909.01|3912.01|3910.51|3912.01|3910.51|3910.01|3908.51|6556
1669119000000|2022-11-22 12:10:00|3913.01|3911.51|3916.01|3914.51|3916.01|3914.51|3912.01|3910.51|2364
1669119300000|2022-11-22 12:15:00|3915.01|3913.51|3914.01|3912.51|3915.01|3913.51|3913.01|3911.51|4379
1669119600000|2022-11-22 12:20:00|3913.01|3911.51|3915.01|3913.51|3916.01|3914.51|3913.01|3911.51|2180
1669119900000|2022-11-22 12:25:00|3916.01|3914.51|3917.01|3915.51|3918.01|3916.51|3916.01|3914.51|2386
1669120200000|2022-11-22 12:30:00|3916.01|3914.51|3917.01|3915.51|3918.01|3916.51|3916.01|3914.51|1595
1669120500000|2022-11-22 12:35:00|3918.01|3916.51|3916.01|3914.51|3918.01|3916.51|3916.01|3914.51|2073
1669120800000|2022-11-22 12:40:00|3916.51|3915.01|3915.51|3914.01|3916.51|3915.01|3914.51|3913.01|870
1669121100000|2022-11-22 12:45:00|3916.51|3915.01|3915.51|3914.01|3916.51|3915.01|3915.51|3914.01|522
1669121400000|2022-11-22 12:50:00|3916.51|3915.01|3916.51|3915.01|3917.51|3916.01|3915.51|3914.01|1684
1669121700000|2022-11-22 12:55:00|3915.51|3914.01|3915.51|3914.01|3916.51|3915.01|3915.51|3914.01|998
1669122000000|2022-11-22 13:00:00|3916.51|3915.01|3917.51|3916.01|3918.51|3917.01|3915.51|3914.01|2273
1669122300000|2022-11-22 13:05:00|3918.51|3917.01|3916.51|3915.01|3918.51|3917.01|3916.51|3915.01|1787
1669122600000|2022-11-22 13:10:00|3917.51|3916.01|3917.51|3916.01|3918.51|3917.01|3916.51|3915.01|1187
1669122900000|2022-11-22 13:15:00|3918.51|3917.01|3918.51|3917.01|3920.51|3919.01|3918.51|3917.01|2258
1669123200000|2022-11-22 13:20:00|3919.51|3918.01|3917.51|3916.01|3919.51|3918.01|3917.51|3916.01|1652
1669123500000|2022-11-22 13:25:00|3916.51|3915.01|3917.51|3916.01|3917.51|3916.01|3916.51|3915.01|1508
1669123800000|2022-11-22 13:30:00|3918.51|3917.01|3917.51|3916.01|3918.51|3917.01|3916.51|3915.01|2589
1669124100000|2022-11-22 13:35:00|3918.51|3917.01|3918.51|3917.01|3920.51|3919.01|3917.51|3916.01|4290
1669124400000|2022-11-22 13:40:00|3919.51|3918.01|3916.51|3915.01|3919.51|3918.01|3916.51|3915.01|3728
1669124700000|2022-11-22 13:45:00|3916.01|3914.51|3920.51|3919.01|3921.51|3920.01|3915.51|3914.01|5093
1669125000000|2022-11-22 13:50:00|3921.51|3920.01|3920.51|3919.01|3922.01|3920.51|3920.51|3919.01|2223
1669125300000|2022-11-22 13:55:00|3921.51|3920.01|3921.51|3920.01|3921.51|3920.01|3919.51|3918.01|4369
1669125600000|2022-11-22 14:00:00|3922.01|3920.51|3922.51|3921.01|3923.51|3922.01|3921.51|3920.01|3997
1669125900000|2022-11-22 14:05:00|3921.51|3920.01|3922.51|3921.01|3922.51|3921.01|3921.51|3920.01|1787
1669126200000|2022-11-22 14:10:00|3923.51|3922.01|3923.51|3922.01|3924.51|3923.01|3922.51|3921.01|2031
1669126500000|2022-11-22 14:15:00|3922.51|3921.01|3924.51|3923.01|3925.51|3924.01|3922.51|3921.01|3557
1669126800000|2022-11-22 14:20:00|3925.51|3924.01|3924.51|3923.01|3925.51|3924.01|3923.51|3922.01|1909
1669127100000|2022-11-22 14:25:00|3923.51|3922.01|3925.51|3924.01|3925.51|3924.01|3923.51|3922.01|3205
1669127400000|2022-11-22 14:30:00|3926.51|3925.01|3924.51|3923.01|3926.51|3925.01|3922.51|3921.01|6925
1669127700000|2022-11-22 14:35:00|3925.01|3923.51|3921.51|3920.01|3927.51|3926.01|3921.51|3920.01|6432
1669128000000|2022-11-22 14:40:00|3920.51|3919.01|3921.51|3920.01|3922.51|3921.01|3918.51|3917.01|5898
1669128300000|2022-11-22 14:45:00|3922.51|3921.01|3923.51|3922.01|3924.51|3923.01|3921.51|3920.01|2961
1669128600000|2022-11-22 14:50:00|3924.01|3922.51|3923.51|3922.01|3924.51|3923.01|3921.51|3920.01|1506
1669128900000|2022-11-22 14:55:00|3924.51|3923.01|3924.01|3922.51|3925.51|3924.01|3923.51|3922.01|2260
1669129200000|2022-11-22 15:00:00|3923.51|3922.01|3927.51|3926.01|3929.51|3928.01|3922.51|3921.01|4693
1669129500000|2022-11-22 15:05:00|3928.51|3927.01|3926.51|3925.01|3930.51|3929.01|3926.01|3924.51|7280
1669129800000|2022-11-22 15:10:00|3926.49|3924.99|3930.49|3928.99|3930.49|3928.99|3926.49|3924.99|6107
1669130100000|2022-11-22 15:15:00|3931.49|3929.99|3927.49|3925.99|3932.49|3930.99|3927.49|3925.99|8330
1669130400000|2022-11-22 15:20:00|3928.49|3926.99|3928.49|3926.99|3929.49|3927.99|3927.49|3925.99|3251
1669130700000|2022-11-22 15:25:00|3927.49|3925.99|3931.49|3929.99|3931.49|3929.99|3927.49|3925.99|4626
1669131000000|2022-11-22 15:30:00|3930.49|3928.99|3929.49|3927.99|3933.49|3931.99|3927.49|3925.99|6296
1669131300000|2022-11-22 15:35:00|3929.99|3928.49|3929.49|3927.99|3930.49|3928.99|3929.49|3927.99|5812
1669131600000|2022-11-22 15:40:00|3930.49|3928.99|3931.49|3929.99|3932.49|3930.99|3929.49|3927.99|7811
1669131900000|2022-11-22 15:45:00|3931.99|3930.49|3935.49|3933.99|3935.49|3933.99|3930.49|3928.99|7630
1669132200000|2022-11-22 15:50:00|3936.49|3934.99|3933.49|3931.99|3936.49|3934.99|3933.49|3931.99|7403
1669132500000|2022-11-22 15:55:00|3934.49|3932.99|3933.49|3931.99|3935.49|3933.99|3933.49|3931.99|16362
1669132800000|2022-11-22 16:00:00|3934.49|3932.99|3932.49|3930.99|3934.49|3932.99|3930.49|3928.99|6684
1669133100000|2022-11-22 16:05:00|3933.49|3931.99|3934.49|3932.99|3934.49|3932.99|3932.49|3930.99|6246
1669133400000|2022-11-22 16:10:00|3933.49|3931.99|3932.49|3930.99|3934.49|3932.99|3931.49|3929.99|6613
1669133700000|2022-11-22 16:15:00|3931.49|3929.99|3932.49|3930.99|3932.49|3930.99|3929.49|3927.99|7356
1669134000000|2022-11-22 16:20:00|3931.49|3929.99|3932.49|3930.99|3933.49|3931.99|3931.49|3929.99|12727
1669134300000|2022-11-22 16:25:00|3933.49|3931.99|3932.49|3930.99|3933.49|3931.99|3930.49|3928.99|16224
1669134600000|2022-11-22 16:30:00|3931.49|3929.99|3931.49|3929.99|3932.49|3930.99|3928.49|3926.99|29292
1669134900000|2022-11-22 16:35:00|3930.49|3928.99|3930.49|3928.99|3931.49|3929.99|3928.49|3926.99|28468
1669135200000|2022-11-22 16:40:00|3931.49|3929.99|3931.49|3929.99|3932.49|3930.99|3931.49|3929.99|11759
1669135500000|2022-11-22 16:45:00|3930.49|3928.99|3932.49|3930.99|3932.49|3930.99|3930.49|3928.99|2292
1669135800000|2022-11-22 16:50:00|3931.49|3929.99|3932.49|3930.99|3933.49|3931.99|3930.49|3928.99|2871
1669136100000|2022-11-22 16:55:00|3932.99|3931.49|3933.49|3931.99|3933.49|3931.99|3932.49|3930.99|882
1669136400000|2022-11-22 17:00:00|3934.49|3932.99|3934.49|3932.99|3935.49|3933.99|3932.49|3930.99|3633
1669136700000|2022-11-22 17:05:00|3933.49|3931.99|3932.49|3930.99|3934.49|3932.99|3932.49|3930.99|1787
1669137000000|2022-11-22 17:10:00|3933.49|3931.99|3932.49|3930.99|3934.49|3932.99|3932.49|3930.99|1200
1669137300000|2022-11-22 17:15:00|3933.49|3931.99|3933.49|3931.99|3935.49|3933.99|3932.49|3930.99|1955
1669137600000|2022-11-22 17:20:00|3932.49|3930.99|3932.49|3930.99|3933.49|3931.99|3931.49|3929.99|1191
1669137900000|2022-11-22 17:25:00|3933.49|3931.99|3932.49|3930.99|3933.49|3931.99|3931.49|3929.99|1030
1669138200000|2022-11-22 17:30:00|3933.49|3931.99|3933.49|3931.99|3933.49|3931.99|3932.49|3930.99|495
1669138500000|2022-11-22 17:35:00|3934.49|3932.99|3935.49|3933.99|3935.49|3933.99|3934.49|3932.99|1023
1669138800000|2022-11-22 17:40:00|3934.49|3932.99|3935.49|3933.99|3935.49|3933.99|3933.49|3931.99|772
1669139100000|2022-11-22 17:45:00|3934.49|3932.99|3935.49|3933.99|3935.49|3933.99|3934.49|3932.99|1493
1669139400000|2022-11-22 17:50:00|3934.49|3932.99|3933.49|3931.99|3934.49|3932.99|3933.49|3931.99|993
1669139700000|2022-11-22 17:55:00|3932.49|3930.99|3933.49|3931.99|3934.49|3932.99|3932.49|3930.99|634
1669140000000|2022-11-22 18:00:00|3933.99|3932.49|3934.49|3932.99|3934.49|3932.99|3932.49|3930.99|598
1669140300000|2022-11-22 18:05:00|3933.99|3932.49|3936.49|3934.99|3937.49|3935.99|3933.49|3931.99|1722
1669140600000|2022-11-22 18:10:00|3936.99|3935.49|3938.49|3936.99|3938.49|3936.99|3936.49|3934.99|845
1669140900000|2022-11-22 18:15:00|3937.49|3935.99|3938.49|3936.99|3938.49|3936.99|3937.49|3935.99|377
1669141200000|2022-11-22 18:20:00|3937.49|3935.99|3939.49|3937.99|3939.49|3937.99|3937.49|3935.99|1015
1669141500000|2022-11-22 18:25:00|3940.49|3938.99|3940.49|3938.99|3940.49|3938.99|3939.49|3937.99|1381
1669141800000|2022-11-22 18:30:00|3941.49|3939.99|3940.49|3938.99|3941.49|3939.99|3940.49|3938.99|1583
1669142100000|2022-11-22 18:35:00|3939.49|3937.99|3939.49|3937.99|3940.49|3938.99|3938.49|3936.99|972
1669142400000|2022-11-22 18:40:00|3940.49|3938.99|3940.49|3938.99|3940.49|3938.99|3939.49|3937.99|600
1669142700000|2022-11-22 18:45:00|3941.49|3939.99|3941.49|3939.99|3941.49|3939.99|3940.49|3938.99|686
1669143000000|2022-11-22 18:50:00|3940.99|3939.49|3941.49|3939.99|3942.49|3940.99|3940.99|3939.49|790
1669143300000|2022-11-22 18:55:00|3940.49|3938.99|3941.49|3939.99|3941.49|3939.99|3940.49|3938.99|434
1669143600000|2022-11-22 19:00:00|3940.49|3938.99|3941.49|3939.99|3941.49|3939.99|3939.49|3937.99|1009
1669143900000|2022-11-22 19:05:00|3940.49|3938.99|3939.49|3937.99|3941.49|3939.99|3939.49|3937.99|740
1669144200000|2022-11-22 19:10:00|3938.49|3936.99|3939.49|3937.99|3939.49|3937.99|3938.49|3936.99|582
1669144500000|2022-11-22 19:15:00|3938.99|3937.49|3941.49|3939.99|3941.49|3939.99|3938.99|3937.49|519
1669144800000|2022-11-22 19:20:00|3940.49|3938.99|3941.49|3939.99|3942.49|3940.99|3940.49|3938.99|328
1669145100000|2022-11-22 19:25:00|3940.49|3938.99|3941.49|3939.99|3941.49|3939.99|3940.49|3938.99|212
1669145400000|2022-11-22 19:30:00|3940.49|3938.99|3939.49|3937.99|3941.49|3939.99|3938.49|3936.99|520
1669145700000|2022-11-22 19:35:00|3940.49|3938.99|3941.49|3939.99|3942.49|3940.99|3940.49|3938.99|607
1669146000000|2022-11-22 19:40:00|3940.49|3938.99|3939.49|3937.99|3940.49|3938.99|3939.49|3937.99|487
1669146300000|2022-11-22 19:45:00|3940.49|3938.99|3941.49|3939.99|3941.49|3939.99|3940.49|3938.99|240
1669146600000|2022-11-22 19:50:00|3942.49|3940.99|3942.49|3940.99|3942.49|3940.99|3941.49|3939.99|282
1669146900000|2022-11-22 19:55:00|3943.49|3941.99|3942.49|3940.99|3943.49|3941.99|3942.49|3940.99|560
1669147200000|2022-11-22 20:00:00|3943.49|3941.99|3945.49|3943.99|3946.49|3944.99|3943.49|3941.99|2079
1669147500000|2022-11-22 20:05:00|3944.49|3942.99|3945.49|3943.99|3945.49|3943.99|3944.49|3942.99|787
1669147800000|2022-11-22 20:10:00|3944.49|3942.99|3945.99|3944.49|3946.49|3944.99|3944.49|3942.99|915
1669148100000|2022-11-22 20:15:00|3946.49|3944.99|3944.49|3942.99|3946.49|3944.99|3944.49|3942.99|730
1669148400000|2022-11-22 20:20:00|3945.49|3943.99|3945.49|3943.99|3945.49|3943.99|3944.49|3942.99|780
1669148700000|2022-11-22 20:25:00|3944.49|3942.99|3945.49|3943.99|3945.49|3943.99|3944.49|3942.99|542
1669149000000|2022-11-22 20:30:00|3944.49|3942.99|3946.49|3944.99|3946.49|3944.99|3944.49|3942.99|818
1669149300000|2022-11-22 20:35:00|3945.99|3944.49|3945.49|3943.99|3946.49|3944.99|3945.49|3943.99|892
1669149600000|2022-11-22 20:40:00|3944.49|3942.99|3945.49|3943.99|3945.49|3943.99|3944.49|3942.99|935
1669149900000|2022-11-22 20:45:00|3944.49|3942.99|3944.49|3942.99|3945.49|3943.99|3944.49|3942.99|2239
1669150200000|2022-11-22 20:50:00|3945.49|3943.99|3947.49|3945.99|3947.49|3945.99|3943.49|3941.99|3286
1669150500000|2022-11-22 20:55:00|3946.49|3944.99|3948.99|3947.49|3949.49|3947.99|3946.49|3944.99|4767
1669150800000|2022-11-22 21:00:00|3950.64|3947.64|3949.84|3946.84|3951.04|3948.04|3948.54|3945.54|37
1669151100000|2022-11-22 21:05:00|3949.74|3946.74|3949.44|3946.44|3949.84|3946.84|3948.94|3945.94|0
1669151400000|2022-11-22 21:10:00|3949.34|3946.34|3949.84|3946.84|3950.24|3947.24|3948.74|3945.74|0
1669151700000|2022-11-22 21:15:00|3949.64|3946.64|3949.84|3946.84|3950.44|3947.44|3949.44|3946.44|0
1669152000000|2022-11-22 21:20:00|3949.64|3946.64|3949.44|3946.44|3950.04|3947.04|3949.44|3946.44|0
1669152300000|2022-11-22 21:25:00|3949.24|3946.24|3949.84|3946.84|3949.84|3946.84|3948.94|3945.94|0
1669152600000|2022-11-22 21:30:00|3949.74|3946.74|3949.44|3946.44|3949.84|3946.84|3949.24|3946.24|0
1669152900000|2022-11-22 21:35:00|3949.64|3946.64|3948.94|3945.94|3949.64|3946.64|3948.94|3945.94|0
1669153200000|2022-11-22 21:40:00|3948.74|3945.74|3948.74|3945.74|3948.74|3945.74|3948.74|3945.74|0
1669153500000|2022-11-22 21:45:00|3948.54|3945.54|3949.64|3946.64|3949.84|3946.84|3948.14|3945.14|0
1669153800000|2022-11-22 21:50:00|3949.84|3946.84|3949.44|3946.44|3950.04|3947.04|3949.24|3946.24|0
1669154100000|2022-11-22 21:55:00|3949.54|3946.54|3950.24|3947.24|3950.24|3947.24|3949.44|3946.44|0
1669154400000|2022-11-22 22:00:00|3950.04|3947.04|3950.14|3947.14|3950.34|3947.34|3949.94|3946.94|0
1669154700000|2022-11-22 22:05:00|3949.94|3946.94|3950.04|3947.04|3950.14|3947.14|3949.84|3946.84|0
1669155000000|2022-11-22 22:10:00|3949.94|3946.94|3950.14|3947.14|3950.14|3947.14|3949.94|3946.94|0
1669155300000|2022-11-22 22:15:00|3950.04|3947.04|3950.34|3947.34|3950.64|3947.64|3950.04|3947.04|0
1669155600000|2022-11-22 22:20:00|3950.44|3947.44|3950.34|3947.34|3950.44|3947.44|3950.34|3947.34|0
1669156500000|2022-11-22 22:35:00|3950.44|3947.44|3950.64|3947.64|3950.84|3947.84|3950.34|3947.34|0
1669156800000|2022-11-22 22:40:00|3950.84|3947.84|3950.84|3947.84|3950.94|3947.94|3950.64|3947.64|0
1669157400000|2022-11-22 22:50:00|3950.94|3947.94|3950.94|3947.94|3951.04|3948.04|3950.94|3947.94|0
1669157700000|2022-11-22 22:55:00|3950.84|3947.84|3950.94|3947.94|3951.04|3948.04|3950.84|3947.84|0
1669158000000|2022-11-22 23:00:00|3950.74|3947.74|3950.34|3947.34|3952.14|3949.14|3950.04|3947.04|0
1669158300000|2022-11-22 23:05:00|3950.44|3947.44|3950.04|3947.04|3950.44|3947.44|3949.64|3946.64|0
1669158600000|2022-11-22 23:10:00|3950.24|3947.24|3950.84|3947.84|3951.14|3948.14|3950.24|3947.24|0
1669158900000|2022-11-22 23:15:00|3951.04|3948.04|3951.24|3948.24|3951.94|3948.94|3950.44|3947.44|0
1669159200000|2022-11-22 23:20:00|3951.54|3948.54|3951.74|3948.74|3952.14|3949.14|3951.24|3948.24|0
1669159500000|2022-11-22 23:25:00|3951.54|3948.54|3951.04|3948.04|3951.94|3948.94|3950.84|3947.84|0
1669159800000|2022-11-22 23:30:00|3951.14|3948.14|3950.44|3947.44|3951.74|3948.74|3950.44|3947.44|0
1669160100000|2022-11-22 23:35:00|3950.64|3947.64|3950.44|3947.44|3950.84|3947.84|3950.44|3947.44|0
1669160400000|2022-11-22 23:40:00|3950.54|3947.54|3950.24|3947.24|3950.84|3947.84|3949.84|3946.84|0
1669160700000|2022-11-22 23:45:00|3950.44|3947.44|3950.44|3947.44|3950.44|3947.44|3949.64|3946.64|0
1669161000000|2022-11-22 23:50:00|3950.34|3947.34|3950.24|3947.24|3950.44|3947.44|3949.74|3946.74|0
1669161300000|2022-11-22 23:55:00|3950.14|3947.14|3951.54|3948.54|3951.74|3948.74|3949.44|3946.44|0
1669161600000|2022-11-23 00:00:00|3951.94|3948.94|3953.54|3950.54|3953.54|3950.54|3951.74|3948.74|0
1669161900000|2022-11-23 00:05:00|3953.64|3950.64|3952.54|3949.54|3954.04|3951.04|3952.34|3949.34|0
1669162200000|2022-11-23 00:10:00|3952.64|3949.64|3952.94|3949.94|3953.14|3950.14|3952.14|3949.14|0
1669162500000|2022-11-23 00:15:00|3953.04|3950.04|3949.74|3947.74|3953.54|3950.54|3948.74|3946.74|274
1669162800000|2022-11-23 00:20:00|||||||||65
1669163100000|2022-11-23 00:25:00|3948.74|3946.74|3948.74|3946.74|3948.74|3946.74|3948.74|3946.74|156
1669163400000|2022-11-23 00:30:00|||||||||21
1669163700000|2022-11-23 00:35:00|||||||||30
1669164000000|2022-11-23 00:40:00|3947.74|3945.74|3947.74|3945.74|3947.74|3945.74|3947.74|3945.74|37
1669164300000|2022-11-23 00:45:00|||||||||18
1669164600000|2022-11-23 00:50:00|3948.74|3946.74|3947.74|3945.74|3948.74|3946.74|3947.74|3945.74|105
1669164900000|2022-11-23 00:55:00|||||||||21
1669165200000|2022-11-23 01:00:00|3946.74|3944.74|3947.74|3945.74|3947.74|3945.74|3946.74|3944.74|38
1669165500000|2022-11-23 01:05:00|3948.74|3946.74|3947.74|3945.74|3948.74|3946.74|3947.74|3945.74|98
1669165800000|2022-11-23 01:10:00|||||||||50
1669166100000|2022-11-23 01:15:00|3946.74|3944.74|3947.74|3945.74|3947.74|3945.74|3946.74|3944.74|135
1669166400000|2022-11-23 01:20:00|3946.74|3944.74|3946.74|3944.74|3946.74|3944.74|3945.74|3943.74|173
1669166700000|2022-11-23 01:25:00|3947.74|3945.74|3946.74|3944.74|3947.74|3945.74|3946.74|3944.74|43
1669167000000|2022-11-23 01:30:00|3946.24|3944.24|3946.74|3944.74|3947.74|3945.74|3945.74|3943.74|53
1669167300000|2022-11-23 01:35:00|3945.74|3943.74|3946.74|3944.74|3947.74|3945.74|3945.74|3943.74|39
1669167600000|2022-11-23 01:40:00|3947.74|3945.74|3945.74|3943.74|3947.74|3945.74|3945.74|3943.74|54
1669167900000|2022-11-23 01:45:00|3946.74|3944.74|3944.74|3942.74|3946.74|3944.74|3944.74|3942.74|145
1669168200000|2022-11-23 01:50:00|3945.74|3943.74|3947.74|3945.74|3947.74|3945.74|3944.74|3942.74|67
1669168500000|2022-11-23 01:55:00|3948.74|3946.74|3947.74|3945.74|3949.74|3947.74|3947.74|3945.74|51
1669168800000|2022-11-23 02:00:00|3948.74|3946.74|3947.74|3945.74|3948.74|3946.74|3947.74|3945.74|43
1669169100000|2022-11-23 02:05:00|3948.74|3946.74|3948.74|3946.74|3948.74|3946.74|3948.74|3946.74|52
1669169400000|2022-11-23 02:10:00|3947.74|3945.74|3947.74|3945.74|3948.74|3946.74|3947.74|3945.74|58
1669169700000|2022-11-23 02:15:00|3947.24|3945.24|3946.74|3944.74|3947.74|3945.74|3946.74|3944.74|29
1669170000000|2022-11-23 02:20:00|3945.74|3943.74|3945.74|3943.74|3945.74|3943.74|3945.74|3943.74|57
1669170300000|2022-11-23 02:25:00|3946.74|3944.74|3946.74|3944.74|3947.74|3945.74|3946.24|3944.24|54
1669170600000|2022-11-23 02:30:00|3946.24|3944.24|3945.74|3943.74|3946.74|3944.74|3945.74|3943.74|15
1669170900000|2022-11-23 02:35:00|3946.74|3944.74|3946.74|3944.74|3946.74|3944.74|3945.74|3943.74|64
1669171200000|2022-11-23 02:40:00|3945.74|3943.74|3944.74|3942.74|3945.74|3943.74|3944.74|3942.74|76
1669171500000|2022-11-23 02:45:00|3945.74|3943.74|3945.74|3943.74|3945.74|3943.74|3944.74|3942.74|153
1669171800000|2022-11-23 02:50:00|||||||||17
1669172100000|2022-11-23 02:55:00|3946.74|3944.74|3947.74|3945.74|3947.74|3945.74|3946.74|3944.74|55
1669172400000|2022-11-23 03:00:00|3947.24|3945.24|3946.24|3944.24|3947.74|3945.74|3945.74|3943.74|62
1669172700000|2022-11-23 03:05:00|3945.74|3943.74|3945.74|3943.74|3946.74|3944.74|3945.74|3943.74|64
1669173000000|2022-11-23 03:10:00|||||||||3
1669173300000|2022-11-23 03:15:00|||||||||12
1669173600000|2022-11-23 03:20:00|||||||||7
1669173900000|2022-11-23 03:25:00|||||||||4
1669174200000|2022-11-23 03:30:00|3946.74|3944.74|3946.74|3944.74|3946.74|3944.74|3946.74|3944.74|48
1669174500000|2022-11-23 03:35:00|||||||||2
1669174800000|2022-11-23 03:40:00|||||||||4
1669175100000|2022-11-23 03:45:00|3947.74|3945.74|3947.74|3945.74|3947.74|3945.74|3947.74|3945.74|33
1669175400000|2022-11-23 03:50:00|3946.74|3944.74|3946.74|3944.74|3946.74|3944.74|3946.74|3944.74|162
1669175700000|2022-11-23 03:55:00|3945.74|3943.74|3946.74|3944.74|3946.74|3944.74|3945.74|3943.74|157
1669176000000|2022-11-23 04:00:00|3946.24|3944.24|3945.74|3943.74|3946.24|3944.24|3944.74|3942.74|100
1669176300000|2022-11-23 04:05:00|3944.74|3942.74|3945.74|3943.74|3945.74|3943.74|3944.74|3942.74|30
1669176600000|2022-11-23 04:10:00|3946.74|3944.74|3946.74|3944.74|3946.74|3944.74|3946.74|3944.74|79
1669176900000|2022-11-23 04:15:00|||||||||3
1669177200000|2022-11-23 04:20:00|||||||||2
1669177500000|2022-11-23 04:25:00|||||||||7
1669177800000|2022-11-23 04:30:00|3947.74|3945.74|3947.74|3945.74|3947.74|3945.74|3947.74|3945.74|90
1669178100000|2022-11-23 04:35:00|3946.74|3944.74|3946.74|3944.74|3946.74|3944.74|3946.74|3944.74|176
1669178400000|2022-11-23 04:40:00|3947.74|3945.74|3947.74|3945.74|3947.74|3945.74|3947.74|3945.74|152
1669178700000|2022-11-23 04:45:00|3946.74|3944.74|3946.74|3944.74|3946.74|3944.74|3946.74|3944.74|32
1669179000000|2022-11-23 04:50:00|3947.24|3945.24|3946.74|3944.74|3947.24|3945.24|3946.74|3944.74|253
1669179300000|2022-11-23 04:55:00|||||||||6
1669179600000|2022-11-23 05:00:00|3947.24|3945.24|3946.74|3944.74|3947.74|3945.74|3946.74|3944.74|28
1669179900000|2022-11-23 05:05:00|||||||||12
1669180200000|2022-11-23 05:10:00|||||||||12
1669180500000|2022-11-23 05:15:00|||||||||12
1669180800000|2022-11-23 05:20:00|3947.74|3945.74|3947.74|3945.74|3947.74|3945.74|3947.74|3945.74|21
1669181100000|2022-11-23 05:25:00|3947.24|3945.24|3947.74|3945.74|3947.74|3945.74|3946.74|3944.74|34
1669181400000|2022-11-23 05:30:00|3946.74|3944.74|3946.74|3944.74|3946.74|3944.74|3946.74|3944.74|7
1669181700000|2022-11-23 05:35:00|3947.74|3945.74|3946.74|3944.74|3947.74|3945.74|3946.74|3944.74|24
1669182000000|2022-11-23 05:40:00|3947.74|3945.74|3948.74|3946.74|3948.74|3946.74|3947.24|3945.24|69
1669182300000|2022-11-23 05:45:00|3947.74|3945.74|3947.74|3945.74|3948.74|3946.74|3947.74|3945.74|35
1669182600000|2022-11-23 05:50:00|3948.74|3946.74|3947.74|3945.74|3948.74|3946.74|3947.74|3945.74|232
1669182900000|2022-11-23 05:55:00|3948.24|3946.24|3946.74|3944.74|3948.74|3946.74|3946.74|3944.74|34
1669183200000|2022-11-23 06:00:00|3947.24|3945.24|3947.74|3945.74|3948.24|3946.24|3946.74|3944.74|25
1669183500000|2022-11-23 06:05:00|3946.74|3944.74|3946.74|3944.74|3947.74|3945.74|3946.74|3944.74|71
1669183800000|2022-11-23 06:10:00|3947.74|3945.74|3947.74|3945.74|3947.74|3945.74|3946.74|3944.74|135
1669184100000|2022-11-23 06:15:00|3947.24|3945.24|3946.74|3944.74|3947.74|3945.74|3946.74|3944.74|15
1669184400000|2022-11-23 06:20:00|3947.74|3945.74|3947.74|3945.74|3947.74|3945.74|3947.74|3945.74|81
1669184700000|2022-11-23 06:25:00|3946.74|3944.74|3946.74|3944.74|3946.74|3944.74|3945.74|3943.74|63
1669185000000|2022-11-23 06:30:00|3945.74|3943.74|3946.74|3944.74|3946.74|3944.74|3945.74|3943.74|141
1669185300000|2022-11-23 06:35:00|3946.24|3944.24|3945.74|3943.74|3946.74|3944.74|3945.74|3943.74|15
1669185600000|2022-11-23 06:40:00|3946.74|3944.74|3946.74|3944.74|3946.74|3944.74|3946.74|3944.74|39
1669185900000|2022-11-23 06:45:00|3946.24|3944.24|3946.74|3944.74|3946.74|3944.74|3945.74|3943.74|33
1669186200000|2022-11-23 06:50:00|||||||||74
1669186500000|2022-11-23 06:55:00|||||||||69
1669186800000|2022-11-23 07:00:00|3946.49|3944.99|3941.49|3939.99|3946.49|3944.99|3941.49|3939.99|1716
1669187100000|2022-11-23 07:05:00|3940.99|3939.49|3940.49|3938.99|3940.99|3939.49|3938.49|3936.99|1767
1669187400000|2022-11-23 07:10:00|3939.49|3937.99|3939.49|3937.99|3940.49|3938.99|3938.49|3936.99|889
1669187700000|2022-11-23 07:15:00|3938.49|3936.99|3938.49|3936.99|3939.49|3937.99|3938.49|3936.99|1444
1669188000000|2022-11-23 07:20:00|3937.49|3935.99|3939.49|3937.99|3939.49|3937.99|3937.49|3935.99|1701
1669188300000|2022-11-23 07:25:00|3938.49|3936.99|3940.49|3938.99|3940.49|3938.99|3938.49|3936.99|342
1669188600000|2022-11-23 07:30:00|3939.49|3937.99|3940.49|3938.99|3941.49|3939.99|3939.49|3937.99|1315
1669188900000|2022-11-23 07:35:00|3940.99|3939.49|3940.49|3938.99|3941.49|3939.99|3940.49|3938.99|1148
1669189200000|2022-11-23 07:40:00|3941.49|3939.99|3941.49|3939.99|3941.99|3940.49|3940.49|3938.99|781
1669189500000|2022-11-23 07:45:00|3942.49|3940.99|3943.49|3941.99|3943.49|3941.99|3941.49|3939.99|935
1669189800000|2022-11-23 07:50:00|3944.49|3942.99|3943.49|3941.99|3944.49|3942.99|3943.49|3941.99|847
1669190100000|2022-11-23 07:55:00|3944.49|3942.99|3942.99|3941.49|3945.49|3943.99|3942.99|3941.49|2965
1669190400000|2022-11-23 08:00:00|3943.49|3941.99|3938.49|3936.99|3945.49|3943.99|3938.49|3936.99|9416
1669190700000|2022-11-23 08:05:00|3937.49|3935.99|3939.49|3937.99|3940.49|3938.99|3935.49|3933.99|8018
1669191000000|2022-11-23 08:10:00|3938.49|3936.99|3939.49|3937.99|3940.49|3938.99|3937.49|3935.99|5574
1669191300000|2022-11-23 08:15:00|3938.49|3936.99|3934.49|3932.99|3939.49|3937.99|3934.49|3932.99|4298
1669191600000|2022-11-23 08:20:00|3933.49|3931.99|3935.49|3933.99|3936.49|3934.99|3933.49|3931.99|7240
1669191900000|2022-11-23 08:25:00|3936.49|3934.99|3934.49|3932.99|3938.49|3936.99|3934.49|3932.99|2640
1669192200000|2022-11-23 08:30:00|3933.49|3931.99|3929.49|3927.99|3933.49|3931.99|3926.49|3924.99|7083
1669192500000|2022-11-23 08:35:00|3930.49|3928.99|3928.49|3926.99|3931.49|3929.99|3927.49|3925.99|4207
1669192800000|2022-11-23 08:40:00|3928.41|3926.91|3931.41|3929.91|3931.41|3929.91|3927.41|3925.91|3497
1669193100000|2022-11-23 08:45:00|3932.41|3930.91|3930.41|3928.91|3934.41|3932.91|3929.91|3928.41|1639
1669193400000|2022-11-23 08:50:00|3931.41|3929.91|3935.41|3933.91|3935.41|3933.91|3930.41|3928.91|2408
1669193700000|2022-11-23 08:55:00|3936.41|3934.91|3935.41|3933.91|3938.41|3936.91|3935.41|3933.91|3075
1669194000000|2022-11-23 09:00:00|3934.41|3932.91|3932.41|3930.91|3935.41|3933.91|3931.41|3929.91|5432
1669194300000|2022-11-23 09:05:00|3931.41|3929.91|3933.41|3931.91|3935.41|3933.91|3931.41|3929.91|3374
1669194600000|2022-11-23 09:10:00|3934.41|3932.91|3937.41|3935.91|3937.41|3935.91|3934.41|3932.91|4014
1669194900000|2022-11-23 09:15:00|3936.41|3934.91|3937.41|3935.91|3938.41|3936.91|3936.41|3934.91|3596
1669195200000|2022-11-23 09:20:00|3936.41|3934.91|3935.41|3933.91|3937.41|3935.91|3935.41|3933.91|2531
1669195500000|2022-11-23 09:25:00|3936.41|3934.91|3934.41|3932.91|3936.41|3934.91|3933.41|3931.91|2050
1669195800000|2022-11-23 09:30:00|3933.41|3931.91|3934.41|3932.91|3934.41|3932.91|3933.41|3931.91|3258
1669196100000|2022-11-23 09:35:00|3935.41|3933.91|3934.41|3932.91|3935.41|3933.91|3934.41|3932.91|4422
1669196400000|2022-11-23 09:40:00|3935.41|3933.91|3939.41|3937.91|3940.41|3938.91|3935.41|3933.91|2559
1669196700000|2022-11-23 09:45:00|3940.41|3938.91|3939.41|3937.91|3940.41|3938.91|3938.41|3936.91|1307
1669197000000|2022-11-23 09:50:00|3938.41|3936.91|3940.41|3938.91|3940.41|3938.91|3937.41|3935.91|6521
1669197300000|2022-11-23 09:55:00|3939.41|3937.91|3939.41|3937.91|3942.41|3940.91|3938.41|3936.91|8104
1669197600000|2022-11-23 10:00:00|3938.41|3936.91|3937.41|3935.91|3939.41|3937.91|3937.41|3935.91|3061
1669197900000|2022-11-23 10:05:00|3938.41|3936.91|3939.41|3937.91|3939.41|3937.91|3938.41|3936.91|669
1669198200000|2022-11-23 10:10:00|3938.41|3936.91|3937.41|3935.91|3938.41|3936.91|3937.41|3935.91|1290
1669198500000|2022-11-23 10:15:00|3938.41|3936.91|3937.41|3935.91|3938.41|3936.91|3936.41|3934.91|1656
1669198800000|2022-11-23 10:20:00|3936.41|3934.91|3938.41|3936.91|3938.41|3936.91|3936.41|3934.91|1564
1669199100000|2022-11-23 10:25:00|3937.41|3935.91|3937.41|3935.91|3938.41|3936.91|3937.41|3935.91|6553
1669199400000|2022-11-23 10:30:00|3938.41|3936.91|3938.41|3936.91|3939.41|3937.91|3937.41|3935.91|3781
1669199700000|2022-11-23 10:35:00|3939.41|3937.91|3935.41|3933.91|3939.41|3937.91|3935.41|3933.91|3084
1669200000000|2022-11-23 10:40:00|3936.41|3934.91|3936.41|3934.91|3937.41|3935.91|3935.41|3933.91|2041
1669200300000|2022-11-23 10:45:00|3937.41|3935.91|3934.41|3932.91|3937.41|3935.91|3934.41|3932.91|1908
1669200600000|2022-11-23 10:50:00|3934.91|3933.41|3933.41|3931.91|3935.41|3933.91|3932.41|3930.91|1953
1669200900000|2022-11-23 10:55:00|3934.41|3932.91|3934.41|3932.91|3935.41|3933.91|3934.41|3932.91|2148
1669201200000|2022-11-23 11:00:00|3934.91|3933.41|3934.41|3932.91|3935.41|3933.91|3933.41|3931.91|3089
1669201500000|2022-11-23 11:05:00|3935.41|3933.91|3934.41|3932.91|3935.41|3933.91|3932.41|3930.91|1199
1669201800000|2022-11-23 11:10:00|3933.41|3931.91|3934.41|3932.91|3935.41|3933.91|3931.41|3929.91|2510
1669202100000|2022-11-23 11:15:00|3933.41|3931.91|3932.41|3930.91|3934.41|3932.91|3932.41|3930.91|10383
1669202400000|2022-11-23 11:20:00|3931.41|3929.91|3932.41|3930.91|3934.41|3932.91|3931.41|3929.91|7531
1669202700000|2022-11-23 11:25:00|3931.41|3929.91|3934.41|3932.91|3935.41|3933.91|3931.41|3929.91|2356
1669203000000|2022-11-23 11:30:00|3935.41|3933.91|3935.41|3933.91|3935.41|3933.91|3933.41|3931.91|3378
1669203300000|2022-11-23 11:35:00|3934.41|3932.91|3936.41|3934.91|3936.41|3934.91|3934.41|3932.91|7400
1669203600000|2022-11-23 11:40:00|3935.41|3933.91|3936.41|3934.91|3937.41|3935.91|3935.41|3933.91|2933
1669203900000|2022-11-23 11:45:00|3935.41|3933.91|3936.41|3934.91|3936.91|3935.41|3935.41|3933.91|657
1669204200000|2022-11-23 11:50:00|3935.41|3933.91|3936.41|3934.91|3937.41|3935.91|3935.41|3933.91|1817
1669204500000|2022-11-23 11:55:00|3937.41|3935.91|3937.41|3935.91|3937.41|3935.91|3936.41|3934.91|1615
1669204800000|2022-11-23 12:00:00|3936.41|3934.91|3935.41|3933.91|3936.41|3934.91|3934.41|3932.91|7770
1669205100000|2022-11-23 12:05:00|3934.41|3932.91|3934.41|3932.91|3934.41|3932.91|3934.41|3932.91|972
1669205400000|2022-11-23 12:10:00|3935.41|3933.91|3935.41|3933.91|3935.41|3933.91|3934.41|3932.91|10499
1669205700000|2022-11-23 12:15:00|3934.41|3932.91|3936.41|3934.91|3936.41|3934.91|3934.41|3932.91|1995
1669206000000|2022-11-23 12:20:00|3935.41|3933.91|3935.41|3933.91|3936.41|3934.91|3935.41|3933.91|1169
1669206300000|2022-11-23 12:25:00|3934.41|3932.91|3935.41|3933.91|3936.41|3934.91|3934.41|3932.91|1195
1669206600000|2022-11-23 12:30:00|3934.41|3932.91|3936.41|3934.91|3936.41|3934.91|3934.41|3932.91|1397
1669206900000|2022-11-23 12:35:00|3937.41|3935.91|3939.41|3937.91|3939.41|3937.91|3936.41|3934.91|3088
1669207200000|2022-11-23 12:40:00|3939.21|3937.71|3938.21|3936.71|3940.21|3938.71|3937.21|3935.71|1653
1669207500000|2022-11-23 12:45:00|3939.21|3937.71|3941.21|3939.71|3942.21|3940.71|3939.21|3937.71|1726
1669207800000|2022-11-23 12:50:00|3940.21|3938.71|3939.21|3937.71|3940.21|3938.71|3938.21|3936.71|18579
1669208100000|2022-11-23 12:55:00|3938.21|3936.71|3941.21|3939.71|3942.21|3940.71|3938.21|3936.71|14430
1669208400000|2022-11-23 13:00:00|3940.21|3938.71|3940.21|3938.71|3941.21|3939.71|3940.21|3938.71|2390
1669208700000|2022-11-23 13:05:00|3939.21|3937.71|3938.21|3936.71|3940.21|3938.71|3938.21|3936.71|4457
1669209000000|2022-11-23 13:10:00|3939.21|3937.71|3938.21|3936.71|3939.21|3937.71|3938.21|3936.71|5896
1669209300000|2022-11-23 13:15:00|3938.71|3937.21|3935.21|3933.71|3938.71|3937.21|3935.21|3933.71|3791
1669209600000|2022-11-23 13:20:00|3934.21|3932.71|3934.21|3932.71|3936.21|3934.71|3933.21|3931.71|4572
1669209900000|2022-11-23 13:25:00|3934.71|3933.21|3935.21|3933.71|3936.21|3934.71|3934.71|3933.21|3593
1669210200000|2022-11-23 13:30:00|3934.21|3932.71|3936.21|3934.71|3937.21|3935.71|3931.21|3929.71|5373
1669210500000|2022-11-23 13:35:00|3937.21|3935.71|3934.21|3932.71|3937.21|3935.71|3934.21|3932.71|1409
1669210800000|2022-11-23 13:40:00|3933.21|3931.71|3930.21|3928.71|3935.21|3933.71|3929.21|3927.71|8503
1669211100000|2022-11-23 13:45:00|3931.21|3929.71|3930.21|3928.71|3931.21|3929.71|3927.21|3925.71|3106
1669211400000|2022-11-23 13:50:00|3929.21|3927.71|3932.21|3930.71|3933.21|3931.71|3929.21|3927.71|3959
1669211700000|2022-11-23 13:55:00|3931.21|3929.71|3936.21|3934.71|3936.21|3934.71|3931.21|3929.71|5859
1669212000000|2022-11-23 14:00:00|3937.21|3935.71|3935.21|3933.71|3937.21|3935.71|3934.21|3932.71|3557
1669212300000|2022-11-23 14:05:00|3936.21|3934.71|3935.21|3933.71|3937.21|3935.71|3934.21|3932.71|2463
1669212600000|2022-11-23 14:10:00|3934.21|3932.71|3936.21|3934.71|3936.21|3934.71|3934.21|3932.71|3202
1669212900000|2022-11-23 14:15:00|3937.21|3935.71|3937.21|3935.71|3938.21|3936.71|3936.21|3934.71|5828
1669213200000|2022-11-23 14:20:00|3936.21|3934.71|3934.21|3932.71|3936.21|3934.71|3934.21|3932.71|6429
1669213500000|2022-11-23 14:25:00|3933.21|3931.71|3934.21|3932.71|3934.21|3932.71|3933.21|3931.71|3723
1669213800000|2022-11-23 14:30:00|3935.21|3933.71|3940.21|3938.71|3940.21|3938.71|3935.21|3933.71|5463
1669214100000|2022-11-23 14:35:00|3941.21|3939.71|3940.21|3938.71|3941.21|3939.71|3939.21|3937.71|4855
1669214400000|2022-11-23 14:40:00|3939.21|3937.71|3937.21|3935.71|3939.21|3937.71|3937.21|3935.71|2591
1669214700000|2022-11-23 14:45:00|3941.21|3939.71|3942.21|3940.71|3946.21|3944.71|3938.21|3936.71|9495
1669215000000|2022-11-23 14:50:00|3943.21|3941.71|3945.21|3943.71|3946.21|3944.71|3942.21|3940.71|7060
1669215300000|2022-11-23 14:55:00|3946.21|3944.71|3944.71|3943.21|3946.21|3944.71|3942.21|3940.71|5238
1669215600000|2022-11-23 15:00:00|3945.21|3943.71|3943.21|3941.71|3946.21|3944.71|3939.21|3937.71|5895
1669215900000|2022-11-23 15:05:00|3944.21|3942.71|3943.21|3941.71|3949.21|3947.71|3942.21|3940.71|5417
1669216200000|2022-11-23 15:10:00|3943.33|3941.83|3945.33|3943.83|3947.33|3945.83|3942.33|3940.83|5760
1669216500000|2022-11-23 15:15:00|3944.33|3942.83|3943.33|3941.83|3945.33|3943.83|3942.33|3940.83|5397
1669216800000|2022-11-23 15:20:00|3944.33|3942.83|3943.33|3941.83|3944.33|3942.83|3941.33|3939.83|4601
1669217100000|2022-11-23 15:25:00|3944.33|3942.83|3942.33|3940.83|3944.33|3942.83|3942.33|3940.83|4049
1669217400000|2022-11-23 15:30:00|3943.33|3941.83|3943.33|3941.83|3944.33|3942.83|3942.33|3940.83|6069
1669217700000|2022-11-23 15:35:00|3944.33|3942.83|3942.33|3940.83|3944.33|3942.83|3942.33|3940.83|3586
1669218000000|2022-11-23 15:40:00|3943.33|3941.83|3942.33|3940.83|3943.33|3941.83|3941.33|3939.83|7187
1669218300000|2022-11-23 15:45:00|3943.33|3941.83|3943.33|3941.83|3943.33|3941.83|3941.33|3939.83|9864
1669218600000|2022-11-23 15:50:00|3942.33|3940.83|3943.33|3941.83|3945.33|3943.83|3942.33|3940.83|3963
1669218900000|2022-11-23 15:55:00|3942.33|3940.83|3944.33|3942.83|3944.33|3942.83|3942.33|3940.83|4313
1669219200000|2022-11-23 16:00:00|3945.33|3943.83|3943.33|3941.83|3945.33|3943.83|3942.33|3940.83|4124
1669219500000|2022-11-23 16:05:00|3944.33|3942.83|3946.33|3944.83|3946.33|3944.83|3944.33|3942.83|3989
1669219800000|2022-11-23 16:10:00|3947.33|3945.83|3948.33|3946.83|3948.33|3946.83|3946.33|3944.83|8048
1669220100000|2022-11-23 16:15:00|3949.33|3947.83|3949.33|3947.83|3949.33|3947.83|3948.33|3946.83|8739
1669220400000|2022-11-23 16:20:00|3950.33|3948.83|3949.33|3947.83|3951.33|3949.83|3948.33|3946.83|13386
1669220700000|2022-11-23 16:25:00|3948.33|3946.83|3950.33|3948.83|3951.33|3949.83|3947.33|3945.83|24898
1669221000000|2022-11-23 16:30:00|3951.33|3949.83|3948.33|3946.83|3951.33|3949.83|3946.33|3944.83|37979
1669221300000|2022-11-23 16:35:00|3947.33|3945.83|3946.33|3944.83|3947.33|3945.83|3945.33|3943.83|17015
1669221600000|2022-11-23 16:40:00|3947.33|3945.83|3945.33|3943.83|3947.33|3945.83|3945.33|3943.83|9702
1669221900000|2022-11-23 16:45:00|3944.83|3943.33|3942.33|3940.83|3945.33|3943.83|3942.33|3940.83|10675
1669222200000|2022-11-23 16:50:00|3943.33|3941.83|3940.33|3938.83|3944.33|3942.83|3940.33|3938.83|9515
1669222500000|2022-11-23 16:55:00|3939.33|3937.83|3939.33|3937.83|3940.33|3938.83|3936.33|3934.83|9864
1669222800000|2022-11-23 17:00:00|3938.33|3936.83|3940.33|3938.83|3940.33|3938.83|3938.33|3936.83|3425
1669223100000|2022-11-23 17:05:00|3940.83|3939.33|3942.33|3940.83|3942.33|3940.83|3940.83|3939.33|2719
1669223400000|2022-11-23 17:10:00|3941.33|3939.83|3941.33|3939.83|3943.33|3941.83|3941.33|3939.83|2326
1669223700000|2022-11-23 17:15:00|3940.33|3938.83|3941.33|3939.83|3942.33|3940.83|3940.33|3938.83|1448
1669224000000|2022-11-23 17:20:00|3942.33|3940.83|3941.33|3939.83|3942.33|3940.83|3941.33|3939.83|1232
1669224300000|2022-11-23 17:25:00|3942.33|3940.83|3940.33|3938.83|3942.33|3940.83|3940.33|3938.83|445
1669224600000|2022-11-23 17:30:00|3941.33|3939.83|3941.33|3939.83|3941.33|3939.83|3939.33|3937.83|599
1669224900000|2022-11-23 17:35:00|3940.33|3938.83|3941.33|3939.83|3941.33|3939.83|3939.33|3937.83|1078
1669225200000|2022-11-23 17:40:00|3942.33|3940.83|3939.33|3937.83|3942.33|3940.83|3938.33|3936.83|1136
1669225500000|2022-11-23 17:45:00|3938.83|3937.33|3940.33|3938.83|3940.33|3938.83|3938.33|3936.83|425
1669225800000|2022-11-23 17:50:00|3939.33|3937.83|3937.33|3935.83|3940.33|3938.83|3935.33|3933.83|1698
1669226100000|2022-11-23 17:55:00|3936.33|3934.83|3934.33|3932.83|3937.33|3935.83|3932.33|3930.83|1945
1669226400000|2022-11-23 18:00:00|3933.33|3931.83|3936.33|3934.83|3936.33|3934.83|3933.33|3931.83|1689
1669226700000|2022-11-23 18:05:00|3936.83|3935.33|3936.33|3934.83|3937.33|3935.83|3935.33|3933.83|831
1669227000000|2022-11-23 18:10:00|3935.83|3934.33|3934.33|3932.83|3936.33|3934.83|3934.33|3932.83|1923
1669227300000|2022-11-23 18:15:00|3935.33|3933.83|3935.33|3933.83|3935.33|3933.83|3935.33|3933.83|1465
1669227600000|2022-11-23 18:20:00|3936.33|3934.83|3936.33|3934.83|3937.33|3935.83|3936.33|3934.83|659
1669227900000|2022-11-23 18:25:00|3937.33|3935.83|3939.33|3937.83|3939.33|3937.83|3936.33|3934.83|727
1669228200000|2022-11-23 18:30:00|3940.33|3938.83|3940.33|3938.83|3941.33|3939.83|3939.33|3937.83|1064
1669228500000|2022-11-23 18:35:00|3941.33|3939.83|3942.33|3940.83|3942.33|3940.83|3940.33|3938.83|360
1669228800000|2022-11-23 18:40:00|3941.33|3939.83|3942.33|3940.83|3942.33|3940.83|3941.33|3939.83|634
1669229100000|2022-11-23 18:45:00|3943.33|3941.83|3942.33|3940.83|3943.33|3941.83|3942.33|3940.83|263
1669229400000|2022-11-23 18:50:00|3942.83|3941.33|3941.33|3939.83|3942.83|3941.33|3940.33|3938.83|746
1669229700000|2022-11-23 18:55:00|3942.33|3940.83|3942.83|3941.33|3943.33|3941.83|3942.33|3940.83|556
1669230000000|2022-11-23 19:00:00|3943.33|3941.83|3951.33|3949.83|3952.33|3950.83|3938.33|3936.83|4200
1669230300000|2022-11-23 19:05:00|3950.33|3948.83|3946.33|3944.83|3950.33|3948.83|3945.33|3943.83|2747
1669230600000|2022-11-23 19:10:00|3946.83|3945.33|3946.33|3944.83|3947.33|3945.83|3941.33|3939.83|1023
1669230900000|2022-11-23 19:15:00|3946.83|3945.33|3944.33|3942.83|3947.33|3945.83|3943.33|3941.83|623
1669231200000|2022-11-23 19:20:00|3945.33|3943.83|3947.33|3945.83|3947.33|3945.83|3944.33|3942.83|529
1669231500000|2022-11-23 19:25:00|3948.33|3946.83|3946.83|3945.33|3950.33|3948.83|3946.33|3944.83|817
1669231800000|2022-11-23 19:30:00|3947.33|3945.83|3943.33|3941.83|3947.33|3945.83|3943.33|3941.83|382
1669232100000|2022-11-23 19:35:00|3942.33|3940.83|3940.33|3938.83|3942.83|3941.33|3940.33|3938.83|703
1669232400000|2022-11-23 19:40:00|3940.83|3939.33|3944.33|3942.83|3944.33|3942.83|3940.33|3938.83|383
1669232700000|2022-11-23 19:45:00|3943.33|3941.83|3946.33|3944.83|3947.33|3945.83|3943.33|3941.83|657
1669233000000|2022-11-23 19:50:00|3945.33|3943.83|3945.33|3943.83|3948.33|3946.83|3945.33|3943.83|737
1669233300000|2022-11-23 19:55:00|3945.83|3944.33|3945.33|3943.83|3947.33|3945.83|3945.33|3943.83|321
1669233600000|2022-11-23 20:00:00|3944.33|3942.83|3945.33|3943.83|3946.33|3944.83|3942.33|3940.83|470
1669233900000|2022-11-23 20:05:00|3945.83|3944.33|3947.33|3945.83|3948.33|3946.83|3945.33|3943.83|357
1669234200000|2022-11-23 20:10:00|3946.33|3944.83|3947.33|3945.83|3947.33|3945.83|3946.33|3944.83|560
1669234500000|2022-11-23 20:15:00|3946.33|3944.83|3949.33|3947.83|3949.33|3947.83|3946.33|3944.83|355
1669234800000|2022-11-23 20:20:00|3948.33|3946.83|3947.33|3945.83|3949.33|3947.83|3945.33|3943.83|544
1669235100000|2022-11-23 20:25:00|3946.83|3945.33|3946.33|3944.83|3947.33|3945.83|3946.33|3944.83|262
1669235400000|2022-11-23 20:30:00|3945.33|3943.83|3944.33|3942.83|3946.33|3944.83|3943.33|3941.83|572
1669235700000|2022-11-23 20:35:00|3943.83|3942.33|3945.33|3943.83|3945.33|3943.83|3943.33|3941.83|560
1669236000000|2022-11-23 20:40:00|3944.33|3942.83|3945.33|3943.83|3945.33|3943.83|3944.33|3942.83|292
1669236300000|2022-11-23 20:45:00|3944.33|3942.83|3942.33|3940.83|3944.33|3942.83|3942.33|3940.83|574
1669236600000|2022-11-23 20:50:00|3943.33|3941.83|3945.33|3943.83|3947.33|3945.83|3943.33|3941.83|1713
1669236900000|2022-11-23 20:55:00|3944.33|3942.83|3947.33|3945.83|3947.33|3945.83|3944.33|3942.83|3797
1669237200000|2022-11-23 21:00:00|3947.88|3944.88|3947.78|3944.78|3948.58|3945.58|3946.48|3943.48|4
1669237500000|2022-11-23 21:05:00|3947.68|3944.68|3948.58|3945.58|3948.98|3945.98|3947.68|3944.68|0
1669237800000|2022-11-23 21:10:00|3948.78|3945.78|3948.98|3945.98|3949.78|3946.78|3948.78|3945.78|0
1669238100000|2022-11-23 21:15:00|3949.18|3946.18|3950.98|3947.98|3950.98|3947.98|3949.18|3946.18|0
1669238400000|2022-11-23 21:20:00|3951.28|3948.28|3950.98|3947.98|3951.68|3948.68|3950.78|3947.78|0
1669238700000|2022-11-23 21:25:00|3951.08|3948.08|3950.98|3947.98|3951.28|3948.28|3950.98|3947.98|0
1669239000000|2022-11-23 21:30:00|3951.48|3948.48|3951.68|3948.68|3951.88|3948.88|3951.28|3948.28|0
1669239300000|2022-11-23 21:35:00|3951.88|3948.88|3951.68|3948.68|3951.88|3948.88|3951.68|3948.68|0
1669239900000|2022-11-23 21:45:00|3951.48|3948.48|3951.48|3948.48|3951.48|3948.48|3950.98|3947.98|0
1669240200000|2022-11-23 21:50:00|3951.28|3948.28|3951.48|3948.48|3951.68|3948.68|3951.28|3948.28|0
1669240500000|2022-11-23 21:55:00|3951.88|3948.88|3951.58|3948.58|3952.18|3949.18|3951.58|3948.58|0
1669240800000|2022-11-23 22:00:00|3951.48|3948.48|3951.18|3948.18|3951.68|3948.68|3951.18|3948.18|0
1669241100000|2022-11-23 22:05:00|3951.08|3948.08|3951.78|3948.78|3951.78|3948.78|3951.08|3948.08|0
1669241400000|2022-11-23 22:10:00|3951.68|3948.68|3951.28|3948.28|3951.78|3948.78|3951.28|3948.28|0
1669241700000|2022-11-23 22:15:00|3951.38|3948.38|3951.18|3948.18|3951.38|3948.38|3950.98|3947.98|0
1669242000000|2022-11-23 22:20:00|3951.38|3948.38|3951.48|3948.48|3951.58|3948.58|3951.18|3948.18|0
1669242300000|2022-11-23 22:25:00|3951.28|3948.28|3951.38|3948.38|3951.68|3948.68|3951.28|3948.28|0
1669242600000|2022-11-23 22:30:00|3951.78|3948.78|3952.08|3949.08|3952.08|3949.08|3951.48|3948.48|0
1669242900000|2022-11-23 22:35:00|3951.98|3948.98|3951.88|3948.88|3952.08|3949.08|3951.78|3948.78|0
1669243200000|2022-11-23 22:40:00|3951.78|3948.78|3952.38|3949.38|3952.38|3949.38|3951.58|3948.58|0
1669243500000|2022-11-23 22:45:00|3952.18|3949.18|3952.08|3949.08|3952.18|3949.18|3952.08|3949.08|0
1669243800000|2022-11-23 22:50:00|3951.88|3948.88|3951.78|3948.78|3952.08|3949.08|3951.68|3948.68|0
1669244100000|2022-11-23 22:55:00|3952.08|3949.08|3951.78|3948.78|3952.08|3949.08|3951.78|3948.78|0
1669244400000|2022-11-23 23:00:00|3951.58|3948.58|3952.48|3949.48|3952.88|3949.88|3951.08|3948.08|0
1669244700000|2022-11-23 23:05:00|3953.48|3950.48|3955.38|3952.38|3955.58|3952.58|3951.98|3948.98|0
1669245000000|2022-11-23 23:10:00|3955.18|3952.18|3955.38|3952.38|3955.58|3952.58|3954.98|3951.98|0
1669245300000|2022-11-23 23:15:00|3955.48|3952.48|3955.78|3952.78|3956.18|3953.18|3955.38|3952.38|0
1669245600000|2022-11-23 23:20:00|3955.98|3952.98|3955.98|3952.98|3956.58|3953.58|3955.98|3952.98|0
1669245900000|2022-11-23 23:25:00|3955.78|3952.78|3955.38|3952.38|3955.98|3952.98|3954.98|3951.98|0
1669246200000|2022-11-23 23:30:00|3955.18|3952.18|3954.78|3951.78|3955.68|3952.68|3954.48|3951.48|0
1669246500000|2022-11-23 23:35:00|3954.48|3951.48|3953.98|3950.98|3954.88|3951.88|3953.88|3950.88|0
1669246800000|2022-11-23 23:40:00|3954.08|3951.08|3954.48|3951.48|3954.78|3951.78|3953.88|3950.88|0
1669247100000|2022-11-23 23:45:00|3954.58|3951.58|3955.38|3952.38|3955.58|3952.58|3954.48|3951.48|0
1669247400000|2022-11-23 23:50:00|3955.18|3952.18|3956.28|3953.28|3956.98|3953.98|3955.18|3952.18|0
1669247700000|2022-11-23 23:55:00|3956.18|3953.18|3956.78|3953.78|3956.98|3953.98|3955.78|3952.78|0
1669248000000|2022-11-24 00:00:00|3957.28|3954.28|3957.78|3954.78|3958.48|3955.48|3956.78|3953.78|0
1669248300000|2022-11-24 00:05:00|3957.88|3954.88|3956.78|3953.78|3958.28|3955.28|3956.58|3953.58|0
1669248600000|2022-11-24 00:10:00|3956.88|3953.88|3954.18|3951.18|3957.28|3954.28|3954.18|3951.18|0
1669248900000|2022-11-24 00:15:00|3953.98|3950.98|3955.58|3953.58|3958.08|3956.08|3953.98|3950.98|664
1669249200000|2022-11-24 00:20:00|3954.58|3952.58|3953.58|3951.58|3955.58|3953.58|3952.58|3950.58|66
1669249500000|2022-11-24 00:25:00|3952.58|3950.58|3954.58|3952.58|3955.58|3953.58|3952.58|3950.58|54
1669249800000|2022-11-24 00:30:00|3954.08|3952.08|3954.58|3952.58|3954.58|3952.58|3954.08|3952.08|31
1669250100000|2022-11-24 00:35:00|3954.08|3952.08|3952.58|3950.58|3954.58|3952.58|3951.58|3949.58|175
1669250400000|2022-11-24 00:40:00|3951.58|3949.58|3950.58|3948.58|3952.58|3950.58|3950.58|3948.58|163
1669250700000|2022-11-24 00:45:00|3951.08|3949.08|3950.58|3948.58|3951.58|3949.58|3950.58|3948.58|39
1669251000000|2022-11-24 00:50:00|3951.58|3949.58|3951.58|3949.58|3952.58|3950.58|3951.58|3949.58|77
1669251300000|2022-11-24 00:55:00|3952.58|3950.58|3952.58|3950.58|3952.58|3950.58|3951.58|3949.58|78
1669251600000|2022-11-24 01:00:00|3953.08|3951.08|3954.58|3952.58|3954.58|3952.58|3952.58|3950.58|86
1669251900000|2022-11-24 01:05:00|3955.58|3953.58|3955.08|3953.08|3955.58|3953.58|3955.08|3953.08|78
1669252200000|2022-11-24 01:10:00|3954.58|3952.58|3954.58|3952.58|3955.58|3953.58|3954.58|3952.58|32
1669252500000|2022-11-24 01:15:00|3953.58|3951.58|3953.58|3951.58|3954.58|3952.58|3953.58|3951.58|63
1669252800000|2022-11-24 01:20:00|||||||||34
1669253100000|2022-11-24 01:25:00|3954.58|3952.58|3954.58|3952.58|3954.58|3952.58|3953.58|3951.58|71
1669253400000|2022-11-24 01:30:00|3953.58|3951.58|3952.58|3950.58|3953.58|3951.58|3952.58|3950.58|65
1669253700000|2022-11-24 01:35:00|3953.58|3951.58|3952.58|3950.58|3953.58|3951.58|3952.58|3950.58|161
1669254000000|2022-11-24 01:40:00|3953.58|3951.58|3953.58|3951.58|3954.58|3952.58|3953.58|3951.58|42
1669254300000|2022-11-24 01:45:00|3954.58|3952.58|3953.58|3951.58|3954.58|3952.58|3953.58|3951.58|137
1669254600000|2022-11-24 01:50:00|3952.58|3950.58|3952.58|3950.58|3953.58|3951.58|3952.58|3950.58|111
1669254900000|2022-11-24 01:55:00|3951.58|3949.58|3953.58|3951.58|3953.58|3951.58|3951.58|3949.58|32
1669255200000|2022-11-24 02:00:00|3952.58|3950.58|3951.58|3949.58|3953.58|3951.58|3951.58|3949.58|79
1669255500000|2022-11-24 02:05:00|3952.58|3950.58|3952.58|3950.58|3952.58|3950.58|3952.58|3950.58|195
1669255800000|2022-11-24 02:10:00|||||||||15
1669256100000|2022-11-24 02:15:00|||||||||21
1669256400000|2022-11-24 02:20:00|3953.58|3951.58|3951.58|3949.58|3953.58|3951.58|3951.58|3949.58|78
1669256700000|2022-11-24 02:25:00|3952.58|3950.58|3952.58|3950.58|3952.58|3950.58|3951.58|3949.58|37
1669257000000|2022-11-24 02:30:00|||||||||17
1669257300000|2022-11-24 02:35:00|3953.58|3951.58|3952.58|3950.58|3953.58|3951.58|3952.58|3950.58|70
1669257600000|2022-11-24 02:40:00|3953.58|3951.58|3953.58|3951.58|3953.58|3951.58|3953.58|3951.58|31
1669257900000|2022-11-24 02:45:00|||||||||50
1669258200000|2022-11-24 02:50:00|||||||||40
1669258500000|2022-11-24 02:55:00|3952.58|3950.58|3952.58|3950.58|3952.58|3950.58|3952.58|3950.58|76
1669258800000|2022-11-24 03:00:00|3953.58|3951.58|3953.58|3951.58|3953.58|3951.58|3952.58|3950.58|96
1669259100000|2022-11-24 03:05:00|3952.58|3950.58|3952.58|3950.58|3952.58|3950.58|3951.58|3949.58|107
1669259400000|2022-11-24 03:10:00|3951.58|3949.58|3950.58|3948.58|3951.58|3949.58|3950.58|3948.58|352
1669259700000|2022-11-24 03:15:00|3951.08|3949.08|3951.58|3949.58|3951.58|3949.58|3950.58|3948.58|70
1669260000000|2022-11-24 03:20:00|3952.58|3950.58|3952.58|3950.58|3952.58|3950.58|3952.58|3950.58|49
1669260600000|2022-11-24 03:30:00|3951.58|3949.58|3951.58|3949.58|3952.08|3950.08|3951.58|3949.58|26
1669260900000|2022-11-24 03:35:00|3952.08|3950.08|3952.58|3950.58|3953.58|3951.58|3952.08|3950.08|22
1669261200000|2022-11-24 03:40:00|3951.58|3949.58|3951.58|3949.58|3951.58|3949.58|3951.58|3949.58|160
1669261500000|2022-11-24 03:45:00|||||||||6
1669261800000|2022-11-24 03:50:00|||||||||1
1669262100000|2022-11-24 03:55:00|||||||||9
1669262400000|2022-11-24 04:00:00|||||||||4
1669262700000|2022-11-24 04:05:00|||||||||1
1669263000000|2022-11-24 04:10:00|||||||||51
1669263300000|2022-11-24 04:15:00|3950.58|3948.58|3950.58|3948.58|3950.58|3948.58|3950.58|3948.58|39
1669263600000|2022-11-24 04:20:00|3951.08|3949.08|3951.58|3949.58|3951.58|3949.58|3951.08|3949.08|23
1669263900000|2022-11-24 04:25:00|||||||||1
1669264200000|2022-11-24 04:30:00|3950.58|3948.58|3950.58|3948.58|3950.58|3948.58|3950.58|3948.58|25
1669264500000|2022-11-24 04:35:00|3951.58|3949.58|3951.58|3949.58|3951.58|3949.58|3951.58|3949.58|16
1669264800000|2022-11-24 04:40:00|3952.58|3950.58|3951.58|3949.58|3952.58|3950.58|3951.58|3949.58|45
1669265100000|2022-11-24 04:45:00|3952.58|3950.58|3952.58|3950.58|3952.58|3950.58|3952.58|3950.58|28
1669265400000|2022-11-24 04:50:00|3953.58|3951.58|3953.58|3951.58|3953.58|3951.58|3953.58|3951.58|49
1669265700000|2022-11-24 04:55:00|3952.58|3950.58|3953.58|3951.58|3953.58|3951.58|3952.58|3950.58|27
1669266000000|2022-11-24 05:00:00|||||||||15
1669266300000|2022-11-24 05:05:00|3952.58|3950.58|3951.58|3949.58|3952.58|3950.58|3951.58|3949.58|54
1669266600000|2022-11-24 05:10:00|3950.58|3948.58|3949.58|3947.58|3950.58|3948.58|3949.58|3947.58|36
1669266900000|2022-11-24 05:15:00|3950.58|3948.58|3950.58|3948.58|3950.58|3948.58|3950.58|3948.58|25
1669267200000|2022-11-24 05:20:00|||||||||56
1669267500000|2022-11-24 05:25:00|3951.58|3949.58|3950.58|3948.58|3951.58|3949.58|3950.58|3948.58|88
1669267800000|2022-11-24 05:30:00|3951.58|3949.58|3952.58|3950.58|3952.58|3950.58|3951.58|3949.58|37
1669268100000|2022-11-24 05:35:00|3952.08|3950.08|3951.58|3949.58|3952.58|3950.58|3951.58|3949.58|59
1669268400000|2022-11-24 05:40:00|3952.08|3950.08|3951.58|3949.58|3952.58|3950.58|3951.58|3949.58|36
1669268700000|2022-11-24 05:45:00|3950.58|3948.58|3951.58|3949.58|3951.58|3949.58|3950.58|3948.58|90
1669269000000|2022-11-24 05:50:00|||||||||6
1669269300000|2022-11-24 05:55:00|3950.58|3948.58|3950.58|3948.58|3950.58|3948.58|3950.58|3948.58|93
1669269600000|2022-11-24 06:00:00|3951.08|3949.08|3950.58|3948.58|3951.58|3949.58|3950.58|3948.58|58
1669269900000|2022-11-24 06:05:00|3949.58|3947.58|3950.58|3948.58|3950.58|3948.58|3949.58|3947.58|111
1669270200000|2022-11-24 06:10:00|||||||||43
1669270500000|2022-11-24 06:15:00|3949.58|3947.58|3949.58|3947.58|3950.58|3948.58|3949.58|3947.58|112
1669270800000|2022-11-24 06:20:00|||||||||40
1669271100000|2022-11-24 06:25:00|3948.58|3946.58|3948.58|3946.58|3948.58|3946.58|3948.58|3946.58|97
1669271400000|2022-11-24 06:30:00|3949.58|3947.58|3948.58|3946.58|3949.58|3947.58|3948.58|3946.58|185
1669271700000|2022-11-24 06:35:00|3949.08|3947.08|3948.58|3946.58|3949.58|3947.58|3948.58|3946.58|16
1669272000000|2022-11-24 06:40:00|3949.58|3947.58|3949.58|3947.58|3949.58|3947.58|3949.58|3947.58|49
1669272300000|2022-11-24 06:45:00|||||||||13
1669272600000|2022-11-24 06:50:00|||||||||15
1669272900000|2022-11-24 06:55:00|||||||||73
1669273200000|2022-11-24 07:00:00|3949.33|3947.83|3950.33|3948.83|3950.33|3948.83|3949.33|3947.83|539
1669273500000|2022-11-24 07:05:00|3951.33|3949.83|3952.33|3950.83|3952.33|3950.83|3950.33|3948.83|637
1669273800000|2022-11-24 07:10:00|3951.33|3949.83|3952.33|3950.83|3952.33|3950.83|3951.33|3949.83|159
1669274100000|2022-11-24 07:15:00|3953.33|3951.83|3953.33|3951.83|3953.33|3951.83|3953.33|3951.83|214
1669274400000|2022-11-24 07:20:00|3954.33|3952.83|3954.33|3952.83|3955.33|3953.83|3954.33|3952.83|1031
1669274700000|2022-11-24 07:25:00|3953.83|3952.33|3953.33|3951.83|3954.33|3952.83|3953.33|3951.83|548
1669275000000|2022-11-24 07:30:00|3954.33|3952.83|3954.33|3952.83|3955.33|3953.83|3954.33|3952.83|660
1669275300000|2022-11-24 07:35:00|3953.33|3951.83|3953.33|3951.83|3954.33|3952.83|3953.33|3951.83|643
1669275600000|2022-11-24 07:40:00|3952.33|3950.83|3953.33|3951.83|3954.33|3952.83|3952.33|3950.83|1095
1669275900000|2022-11-24 07:45:00|3952.33|3950.83|3953.33|3951.83|3953.33|3951.83|3952.33|3950.83|690
1669276200000|2022-11-24 07:50:00|3952.33|3950.83|3950.33|3948.83|3952.33|3950.83|3950.33|3948.83|762
1669276500000|2022-11-24 07:55:00|3951.33|3949.83|3950.33|3948.83|3951.33|3949.83|3949.33|3947.83|1493
1669276800000|2022-11-24 08:00:00|3951.33|3949.83|3951.33|3949.83|3952.33|3950.83|3947.33|3945.83|7039
1669277100000|2022-11-24 08:05:00|3950.33|3948.83|3952.33|3950.83|3953.33|3951.83|3949.33|3947.83|3669
1669277400000|2022-11-24 08:10:00|3951.33|3949.83|3951.33|3949.83|3952.33|3950.83|3950.33|3948.83|3180
1669277700000|2022-11-24 08:15:00|3952.33|3950.83|3954.33|3952.83|3955.33|3953.83|3950.33|3948.83|5010
1669278000000|2022-11-24 08:20:00|3953.33|3951.83|3953.33|3951.83|3954.33|3952.83|3952.33|3950.83|4215
1669278300000|2022-11-24 08:25:00|3952.33|3950.83|3953.33|3951.83|3954.33|3952.83|3952.33|3950.83|1809
1669278600000|2022-11-24 08:30:00|3952.33|3950.83|3958.33|3956.83|3958.33|3956.83|3951.33|3949.83|7806
1669278900000|2022-11-24 08:35:00|3957.33|3955.83|3961.33|3959.83|3962.33|3960.83|3957.33|3955.83|7995
1669279200000|2022-11-24 08:40:00|3961.14|3959.64|3965.14|3963.64|3966.14|3964.64|3960.14|3958.64|9913
1669279500000|2022-11-24 08:45:00|3964.14|3962.64|3965.14|3963.64|3965.14|3963.64|3963.14|3961.64|5356
1669279800000|2022-11-24 08:50:00|3966.14|3964.64|3967.14|3965.64|3967.14|3965.64|3966.14|3964.64|4844
1669280100000|2022-11-24 08:55:00|3968.14|3966.64|3966.14|3964.64|3968.14|3966.64|3966.14|3964.64|3770
1669280400000|2022-11-24 09:00:00|3967.14|3965.64|3968.14|3966.64|3970.14|3968.64|3967.14|3965.64|6744
1669280700000|2022-11-24 09:05:00|3969.14|3967.64|3966.14|3964.64|3970.14|3968.64|3964.14|3962.64|4127
1669281000000|2022-11-24 09:10:00|3967.14|3965.64|3970.14|3968.64|3971.14|3969.64|3967.14|3965.64|5159
1669281300000|2022-11-24 09:15:00|3971.14|3969.64|3969.14|3967.64|3971.14|3969.64|3968.14|3966.64|6870
1669281600000|2022-11-24 09:20:00|3970.14|3968.64|3970.14|3968.64|3970.14|3968.64|3968.14|3966.64|3562
1669281900000|2022-11-24 09:25:00|3969.14|3967.64|3968.14|3966.64|3970.14|3968.64|3968.14|3966.64|3142
1669282200000|2022-11-24 09:30:00|3969.14|3967.64|3967.14|3965.64|3969.14|3967.64|3966.14|3964.64|2311
1669282500000|2022-11-24 09:35:00|3966.14|3964.64|3970.14|3968.64|3970.14|3968.64|3966.14|3964.64|6124
1669282800000|2022-11-24 09:40:00|3969.14|3967.64|3970.14|3968.64|3970.14|3968.64|3969.14|3967.64|2505
1669283100000|2022-11-24 09:45:00|3969.14|3967.64|3967.14|3965.64|3969.14|3967.64|3967.14|3965.64|2949
1669283400000|2022-11-24 09:50:00|3968.14|3966.64|3968.14|3966.64|3968.14|3966.64|3967.14|3965.64|1904
1669283700000|2022-11-24 09:55:00|3969.14|3967.64|3969.14|3967.64|3969.14|3967.64|3968.14|3966.64|2642
1669284000000|2022-11-24 10:00:00|3968.14|3966.64|3968.14|3966.64|3969.14|3967.64|3967.14|3965.64|1599
1669284300000|2022-11-24 10:05:00|3967.14|3965.64|3969.14|3967.64|3969.14|3967.64|3967.14|3965.64|1432
1669284600000|2022-11-24 10:10:00|3970.14|3968.64|3973.14|3971.64|3973.14|3971.64|3969.14|3967.64|6870
1669284900000|2022-11-24 10:15:00|3972.14|3970.64|3974.14|3972.64|3974.14|3972.64|3972.14|3970.64|3443
1669285200000|2022-11-24 10:20:00|3974.64|3973.14|3974.14|3972.64|3975.14|3973.64|3973.14|3971.64|5729
1669285500000|2022-11-24 10:25:00|3975.14|3973.64|3976.14|3974.64|3976.14|3974.64|3972.14|3970.64|7708
1669285800000|2022-11-24 10:30:00|3975.14|3973.64|3973.14|3971.64|3976.14|3974.64|3971.14|3969.64|7391
1669286100000|2022-11-24 10:35:00|3974.14|3972.64|3973.14|3971.64|3974.14|3972.64|3973.14|3971.64|2538
1669286400000|2022-11-24 10:40:00|3974.14|3972.64|3973.14|3971.64|3975.14|3973.64|3973.14|3971.64|16928
1669286700000|2022-11-24 10:45:00|3973.64|3972.14|3973.14|3971.64|3974.14|3972.64|3971.14|3969.64|2542
1669287000000|2022-11-24 10:50:00|3974.14|3972.64|3974.14|3972.64|3974.14|3972.64|3972.64|3971.14|3344
1669287300000|2022-11-24 10:55:00|3975.14|3973.64|3977.14|3975.64|3977.14|3975.64|3974.14|3972.64|6303
1669287600000|2022-11-24 11:00:00|3976.14|3974.64|3975.14|3973.64|3977.14|3975.64|3974.14|3972.64|3452
1669287900000|2022-11-24 11:05:00|3974.14|3972.64|3974.14|3972.64|3975.14|3973.64|3974.14|3972.64|5017
1669288200000|2022-11-24 11:10:00|3973.14|3971.64|3971.14|3969.64|3974.14|3972.64|3970.14|3968.64|6398
1669288500000|2022-11-24 11:15:00|3972.14|3970.64|3969.14|3967.64|3972.14|3970.64|3968.14|3966.64|6883
1669288800000|2022-11-24 11:20:00|3970.14|3968.64|3969.14|3967.64|3970.14|3968.64|3969.14|3967.64|6044
1669289100000|2022-11-24 11:25:00|3968.14|3966.64|3967.14|3965.64|3968.14|3966.64|3967.14|3965.64|5487
1669289400000|2022-11-24 11:30:00|3968.14|3966.64|3968.14|3966.64|3969.14|3967.64|3967.14|3965.64|3196
1669289700000|2022-11-24 11:35:00|3969.14|3967.64|3969.14|3967.64|3969.14|3967.64|3969.14|3967.64|720
1669290000000|2022-11-24 11:40:00|3968.14|3966.64|3970.14|3968.64|3970.14|3968.64|3968.14|3966.64|2456
1669290300000|2022-11-24 11:45:00|3969.14|3967.64|3968.14|3966.64|3970.14|3968.64|3968.14|3966.64|962
1669290600000|2022-11-24 11:50:00|3969.14|3967.64|3969.14|3967.64|3970.14|3968.64|3969.14|3967.64|1304
1669290900000|2022-11-24 11:55:00|3970.14|3968.64|3969.14|3967.64|3970.14|3968.64|3969.14|3967.64|3288
1669291200000|2022-11-24 12:00:00|3970.14|3968.64|3971.14|3969.64|3972.14|3970.64|3970.14|3968.64|2702
1669291500000|2022-11-24 12:05:00|3970.14|3968.64|3968.14|3966.64|3970.14|3968.64|3968.14|3966.64|3217
1669291800000|2022-11-24 12:10:00|3969.14|3967.64|3968.14|3966.64|3969.14|3967.64|3968.14|3966.64|1810
1669292100000|2022-11-24 12:15:00|3967.14|3965.64|3966.14|3964.64|3967.14|3965.64|3966.14|3964.64|5206
1669292400000|2022-11-24 12:20:00|||||||||174
1669292700000|2022-11-24 12:25:00|3965.14|3963.64|3965.14|3963.64|3966.14|3964.64|3965.14|3963.64|9010
1669293000000|2022-11-24 12:30:00|3964.14|3962.64|3968.14|3966.64|3968.14|3966.64|3964.14|3962.64|9546
1669293300000|2022-11-24 12:35:00|3967.14|3965.64|3967.14|3965.64|3967.14|3965.64|3966.14|3964.64|1492
1669293600000|2022-11-24 12:40:00|3967.39|3965.89|3966.39|3964.89|3967.39|3965.89|3966.39|3964.89|1281
1669293900000|2022-11-24 12:45:00|3965.39|3963.89|3962.39|3960.89|3965.39|3963.89|3962.39|3960.89|1907
1669294200000|2022-11-24 12:50:00|3961.39|3959.89|3961.39|3959.89|3961.39|3959.89|3961.39|3959.89|1716
1669294500000|2022-11-24 12:55:00|3962.39|3960.89|3961.39|3959.89|3962.39|3960.89|3961.39|3959.89|1580
1669294800000|2022-11-24 13:00:00|3960.39|3958.89|3960.39|3958.89|3961.39|3959.89|3959.39|3957.89|2145
1669295100000|2022-11-24 13:05:00|3959.39|3957.89|3955.39|3953.89|3959.39|3957.89|3955.39|3953.89|2943
1669295400000|2022-11-24 13:10:00|3954.39|3952.89|3956.39|3954.89|3957.39|3955.89|3954.39|3952.89|3467
1669295700000|2022-11-24 13:15:00|3957.39|3955.89|3958.39|3956.89|3959.39|3957.89|3957.39|3955.89|5910
1669296000000|2022-11-24 13:20:00|3958.89|3957.39|3959.39|3957.89|3960.39|3958.89|3958.89|3957.39|3428
1669296300000|2022-11-24 13:25:00|3960.39|3958.89|3960.39|3958.89|3961.39|3959.89|3960.39|3958.89|2802
1669296600000|2022-11-24 13:30:00|3959.39|3957.89|3958.39|3956.89|3960.39|3958.89|3958.39|3956.89|1987
1669296900000|2022-11-24 13:35:00|3957.39|3955.89|3958.39|3956.89|3959.39|3957.89|3957.39|3955.89|1399
1669297200000|2022-11-24 13:40:00|3957.39|3955.89|3958.39|3956.89|3958.39|3956.89|3957.39|3955.89|1599
1669297500000|2022-11-24 13:45:00|3957.39|3955.89|3957.39|3955.89|3957.39|3955.89|3957.39|3955.89|1109
1669297800000|2022-11-24 13:50:00|3956.39|3954.89|3958.39|3956.89|3958.39|3956.89|3956.39|3954.89|4111
1669298100000|2022-11-24 13:55:00|3959.39|3957.89|3959.39|3957.89|3959.39|3957.89|3958.39|3956.89|1964
1669298400000|2022-11-24 14:00:00|3960.39|3958.89|3958.39|3956.89|3960.39|3958.89|3958.39|3956.89|1162
1669298700000|2022-11-24 14:05:00|3957.39|3955.89|3957.39|3955.89|3957.39|3955.89|3957.39|3955.89|745
1669299000000|2022-11-24 14:10:00|3956.39|3954.89|3954.39|3952.89|3956.39|3954.89|3954.39|3952.89|3750
1669299300000|2022-11-24 14:15:00|3953.39|3951.89|3953.39|3951.89|3954.39|3952.89|3951.39|3949.89|4837
1669299600000|2022-11-24 14:20:00|3954.39|3952.89|3956.39|3954.89|3957.39|3955.89|3954.39|3952.89|1627
1669299900000|2022-11-24 14:25:00|3956.89|3955.39|3958.39|3956.89|3959.39|3957.89|3956.39|3954.89|1576
1669300200000|2022-11-24 14:30:00|3959.39|3957.89|3957.39|3955.89|3959.39|3957.89|3957.39|3955.89|3795
1669300500000|2022-11-24 14:35:00|3956.39|3954.89|3958.39|3956.89|3958.39|3956.89|3956.39|3954.89|6757
1669300800000|2022-11-24 14:40:00|3957.89|3956.39|3958.39|3956.89|3958.39|3956.89|3957.39|3955.89|2605
1669301100000|2022-11-24 14:45:00|3959.39|3957.89|3958.39|3956.89|3959.39|3957.89|3957.39|3955.89|1653
1669301400000|2022-11-24 14:50:00|3958.89|3957.39|3956.39|3954.89|3959.39|3957.89|3956.39|3954.89|1159
1669301700000|2022-11-24 14:55:00|3957.39|3955.89|3958.39|3956.89|3958.39|3956.89|3956.39|3954.89|1361
1669302000000|2022-11-24 15:00:00|3959.39|3957.89|3961.39|3959.89|3962.39|3960.89|3958.39|3956.89|2647
1669302300000|2022-11-24 15:05:00|3962.39|3960.89|3962.39|3960.89|3963.39|3961.89|3962.39|3960.89|2168
1669302600000|2022-11-24 15:10:00|3962.56|3961.06|3965.56|3964.06|3965.56|3964.06|3962.56|3961.06|2703
1669302900000|2022-11-24 15:15:00|3964.56|3963.06|3962.56|3961.06|3964.56|3963.06|3962.56|3961.06|12386
1669303200000|2022-11-24 15:20:00|3961.56|3960.06|3960.56|3959.06|3962.56|3961.06|3960.56|3959.06|2414
1669303500000|2022-11-24 15:25:00|3959.56|3958.06|3959.56|3958.06|3960.56|3959.06|3959.56|3958.06|1227
1669303800000|2022-11-24 15:30:00|3960.56|3959.06|3959.56|3958.06|3960.56|3959.06|3958.56|3957.06|11241
1669304100000|2022-11-24 15:35:00|3960.56|3959.06|3961.56|3960.06|3961.56|3960.06|3960.56|3959.06|1844
1669304400000|2022-11-24 15:40:00|3960.56|3959.06|3961.56|3960.06|3961.56|3960.06|3960.56|3959.06|1103
1669304700000|2022-11-24 15:45:00|3962.56|3961.06|3961.56|3960.06|3962.56|3961.06|3961.56|3960.06|3201
1669305000000|2022-11-24 15:50:00|3962.56|3961.06|3963.56|3962.06|3963.56|3962.06|3962.56|3961.06|5935
1669305300000|2022-11-24 15:55:00|3962.56|3961.06|3963.56|3962.06|3963.56|3962.06|3962.56|3961.06|2827
1669305600000|2022-11-24 16:00:00|3964.56|3963.06|3965.56|3964.06|3966.56|3965.06|3964.56|3963.06|4226
1669305900000|2022-11-24 16:05:00|3964.56|3963.06|3967.56|3966.06|3967.56|3966.06|3964.56|3963.06|6853
1669306200000|2022-11-24 16:10:00|3968.56|3967.06|3967.56|3966.06|3968.56|3967.06|3966.56|3965.06|7126
1669306500000|2022-11-24 16:15:00|3966.56|3965.06|3966.56|3965.06|3967.56|3966.06|3965.56|3964.06|9926
1669306800000|2022-11-24 16:20:00|3965.56|3964.06|3966.56|3965.06|3967.56|3966.06|3965.56|3964.06|7515
1669307100000|2022-11-24 16:25:00|3967.56|3966.06|3964.56|3963.06|3967.56|3966.06|3963.56|3962.06|19542
1669307400000|2022-11-24 16:30:00|3963.88|3962.38|3962.88|3961.38|3963.88|3962.38|3962.88|3961.38|23796
1669307700000|2022-11-24 16:35:00|3961.88|3960.38|3966.88|3965.38|3966.88|3965.38|3961.88|3960.38|17525
1669308000000|2022-11-24 16:40:00|3965.88|3964.38|3966.88|3965.38|3966.88|3965.38|3965.88|3964.38|3026
1669308300000|2022-11-24 16:45:00|3965.88|3964.38|3966.88|3965.38|3966.88|3965.38|3965.88|3964.38|2411
1669308600000|2022-11-24 16:50:00|3965.88|3964.38|3965.88|3964.38|3966.88|3965.38|3965.88|3964.38|9244
1669308900000|2022-11-24 16:55:00|3966.88|3965.38|3965.88|3964.38|3966.88|3965.38|3965.88|3964.38|3115
1669309200000|2022-11-24 17:00:00|||||||||1075
1669309500000|2022-11-24 17:05:00|3964.88|3963.38|3964.88|3963.38|3964.88|3963.38|3963.88|3962.38|2483
1669309800000|2022-11-24 17:10:00|3964.38|3962.88|3964.88|3963.38|3964.88|3963.38|3963.88|3962.38|1883
1669310100000|2022-11-24 17:15:00|3963.88|3962.38|3963.88|3962.38|3964.88|3963.38|3963.88|3962.38|1137
1669310400000|2022-11-24 17:20:00|3964.38|3962.88|3963.88|3962.38|3964.88|3963.38|3963.88|3962.38|449
1669310700000|2022-11-24 17:25:00|||||||||112
1669311000000|2022-11-24 17:30:00|||||||||98
1669311300000|2022-11-24 17:35:00|3962.88|3961.38|3962.88|3961.38|3962.88|3961.38|3962.88|3961.38|597
1669311600000|2022-11-24 17:40:00|3961.88|3960.38|3961.88|3960.38|3961.88|3960.38|3961.88|3960.38|211
1669311900000|2022-11-24 17:45:00|3960.88|3959.38|3961.88|3960.38|3961.88|3960.38|3960.88|3959.38|900
1669312200000|2022-11-24 17:50:00|||||||||79
1669312500000|2022-11-24 17:55:00|3960.88|3959.38|3960.88|3959.38|3961.88|3960.38|3960.88|3959.38|448
1669312800000|2022-11-24 18:00:00|3961.38|3959.88|3961.88|3960.38|3961.88|3960.38|3960.88|3959.38|210
1669313100000|2022-11-24 18:05:00|3962.88|3961.38|3962.88|3961.38|3962.88|3961.38|3962.88|3961.38|262
1669313400000|2022-11-24 18:10:00|3961.88|3960.38|3961.88|3960.38|3961.88|3960.38|3961.88|3960.38|46
1669313700000|2022-11-24 18:15:00|3962.88|3961.38|3962.88|3961.38|3962.88|3961.38|3962.88|3961.38|203
1669314000000|2022-11-24 18:20:00|||||||||193
1669314300000|2022-11-24 18:25:00|||||||||162
1669314600000|2022-11-24 18:30:00|3963.88|3962.38|3963.88|3962.38|3963.88|3962.38|3962.88|3961.38|144
1669314900000|2022-11-24 18:35:00|3962.88|3961.38|3962.88|3961.38|3962.88|3961.38|3962.88|3961.38|27
1669315200000|2022-11-24 18:40:00|||||||||16
1669315500000|2022-11-24 18:45:00|||||||||13
1669315800000|2022-11-24 18:50:00|3963.88|3962.38|3963.88|3962.38|3963.88|3962.38|3963.88|3962.38|49
1669316100000|2022-11-24 18:55:00|||||||||17
1669316400000|2022-11-24 19:00:00|||||||||11
1669316700000|2022-11-24 19:05:00|||||||||11
1669317000000|2022-11-24 19:10:00|3964.38|3962.88|3963.88|3962.38|3964.88|3963.38|3963.88|3962.38|204
1669317300000|2022-11-24 19:15:00|3964.88|3963.38|3963.88|3962.38|3964.88|3963.38|3963.88|3962.38|28
1669317600000|2022-11-24 19:20:00|||||||||7
1669317900000|2022-11-24 19:25:00|||||||||16
1669318200000|2022-11-24 19:30:00|3964.38|3962.88|3963.88|3962.38|3964.88|3963.38|3963.88|3962.38|161
1669318500000|2022-11-24 19:35:00|3964.38|3962.88|3963.88|3962.38|3964.38|3962.88|3963.88|3962.38|55
1669318800000|2022-11-24 19:40:00|||||||||22
1669319100000|2022-11-24 19:45:00|||||||||13
1669319400000|2022-11-24 19:50:00|||||||||5
1669319700000|2022-11-24 19:55:00|||||||||9
1669320000000|2022-11-24 20:00:00|||||||||10
1669320300000|2022-11-24 20:05:00|||||||||8
1669320600000|2022-11-24 20:10:00|||||||||7
1669320900000|2022-11-24 20:15:00|||||||||18
1669321200000|2022-11-24 20:20:00|||||||||28
1669321500000|2022-11-24 20:25:00|||||||||2
1669321800000|2022-11-24 20:30:00|||||||||118
1669322100000|2022-11-24 20:35:00|||||||||13
1669322400000|2022-11-24 20:40:00|||||||||14
1669322700000|2022-11-24 20:45:00|3963.38|3961.88|3963.88|3962.38|3963.88|3962.38|3962.88|3961.38|146
1669323000000|2022-11-24 20:50:00|||||||||30
1669323300000|2022-11-24 20:55:00|3964.38|3962.88|3964.38|3962.88|3964.88|3963.38|3963.88|3962.38|461
1669323600000|2022-11-24 21:00:00|3964.83|3961.83|3964.83|3961.83|3964.83|3961.83|3964.83|3961.83|2
1669330800000|2022-11-24 23:00:00|3963.03|3960.03|3963.43|3960.43|3965.43|3962.43|3962.73|3959.73|0
1669331100000|2022-11-24 23:05:00|3963.53|3960.53|3963.23|3960.23|3963.53|3960.53|3962.73|3959.73|0
1669331400000|2022-11-24 23:10:00|3963.13|3960.13|3962.83|3959.83|3963.53|3960.53|3962.73|3959.73|0
1669331700000|2022-11-24 23:15:00|3962.73|3959.73|3963.43|3960.43|3963.53|3960.53|3962.53|3959.53|0
1669332000000|2022-11-24 23:20:00|3963.33|3960.33|3963.93|3960.93|3963.93|3960.93|3963.33|3960.33|0
1669332300000|2022-11-24 23:25:00|3964.03|3961.03|3964.53|3961.53|3964.53|3961.53|3963.93|3960.93|0
1669332600000|2022-11-24 23:30:00|3964.33|3961.33|3964.33|3961.33|3964.73|3961.73|3964.23|3961.23|0
1669332900000|2022-11-24 23:35:00|3964.23|3961.23|3964.53|3961.53|3964.93|3961.93|3964.03|3961.03|0
1669333200000|2022-11-24 23:40:00|3964.43|3961.43|3964.13|3961.13|3964.43|3961.43|3964.03|3961.03|0
1669333500000|2022-11-24 23:45:00|3964.23|3961.23|3964.33|3961.33|3964.53|3961.53|3963.93|3960.93|0
1669333800000|2022-11-24 23:50:00|3963.93|3960.93|3964.33|3961.33|3964.33|3961.33|3963.93|3960.93|0
1669334100000|2022-11-24 23:55:00|3964.23|3961.23|3963.73|3960.73|3964.53|3961.53|3963.73|3960.73|0
1669334400000|2022-11-25 00:00:00|3963.93|3960.93|3963.73|3960.73|3963.93|3960.93|3963.13|3960.13|0
1669334700000|2022-11-25 00:05:00|3963.93|3960.93|3962.03|3959.03|3964.03|3961.03|3962.03|3959.03|0
1669335000000|2022-11-25 00:10:00|3961.83|3958.83|3960.63|3957.63|3962.53|3959.53|3960.43|3957.43|0
1669335300000|2022-11-25 00:15:00|3960.53|3957.53|3958.13|3956.13|3960.63|3957.63|3957.13|3955.13|453
1669335600000|2022-11-25 00:20:00|3959.13|3957.13|3961.13|3959.13|3961.13|3959.13|3959.13|3957.13|98
1669335900000|2022-11-25 00:25:00|3962.13|3960.13|3960.13|3958.13|3962.13|3960.13|3960.13|3958.13|84
1669336200000|2022-11-25 00:30:00|3961.13|3959.13|3960.13|3958.13|3961.13|3959.13|3960.13|3958.13|13
1669336500000|2022-11-25 00:35:00|3959.13|3957.13|3960.13|3958.13|3960.13|3958.13|3959.13|3957.13|136
1669336800000|2022-11-25 00:40:00|3961.13|3959.13|3962.13|3960.13|3962.13|3960.13|3961.13|3959.13|25
1669337100000|2022-11-25 00:45:00|3963.13|3961.13|3962.63|3960.63|3963.63|3961.63|3962.13|3960.13|70
1669337400000|2022-11-25 00:50:00|3963.13|3961.13|3962.13|3960.13|3963.13|3961.13|3962.13|3960.13|20
1669337700000|2022-11-25 00:55:00|3961.13|3959.13|3963.13|3961.13|3963.13|3961.13|3961.13|3959.13|62
1669338000000|2022-11-25 01:00:00|3962.13|3960.13|3962.13|3960.13|3962.13|3960.13|3962.13|3960.13|91
1669338300000|2022-11-25 01:05:00|3963.13|3961.13|3964.13|3962.13|3964.13|3962.13|3963.13|3961.13|46
1669338600000|2022-11-25 01:10:00|3963.13|3961.13|3963.13|3961.13|3964.13|3962.13|3963.13|3961.13|122
1669338900000|2022-11-25 01:15:00|3962.13|3960.13|3963.13|3961.13|3963.13|3961.13|3962.13|3960.13|47
1669339200000|2022-11-25 01:20:00|3962.13|3960.13|3962.13|3960.13|3962.63|3960.63|3962.13|3960.13|31
1669339500000|2022-11-25 01:25:00|3963.13|3961.13|3963.13|3961.13|3963.13|3961.13|3963.13|3961.13|8
1669339800000|2022-11-25 01:30:00|3962.13|3960.13|3960.13|3958.13|3962.13|3960.13|3960.13|3958.13|204
1669340100000|2022-11-25 01:35:00|3959.63|3957.63|3960.13|3958.13|3960.63|3958.63|3959.13|3957.13|229
1669340400000|2022-11-25 01:40:00|3959.63|3957.63|3960.13|3958.13|3961.13|3959.13|3959.13|3957.13|97
1669340700000|2022-11-25 01:45:00|3961.13|3959.13|3961.13|3959.13|3961.13|3959.13|3960.13|3958.13|34
1669341000000|2022-11-25 01:50:00|3960.13|3958.13|3961.13|3959.13|3961.13|3959.13|3960.13|3958.13|24
1669341300000|2022-11-25 01:55:00|||||||||5
1669341600000|2022-11-25 02:00:00|3962.13|3960.13|3962.13|3960.13|3963.13|3961.13|3962.13|3960.13|70
1669341900000|2022-11-25 02:05:00|3961.63|3959.63|3962.13|3960.13|3962.13|3960.13|3961.13|3959.13|28
1669342200000|2022-11-25 02:10:00|3961.13|3959.13|3961.13|3959.13|3962.13|3960.13|3961.13|3959.13|11
1669342500000|2022-11-25 02:15:00|||||||||6
1669342800000|2022-11-25 02:20:00|3962.13|3960.13|3961.13|3959.13|3962.13|3960.13|3961.13|3959.13|77
1669343100000|2022-11-25 02:25:00|3960.13|3958.13|3960.13|3958.13|3960.13|3958.13|3959.13|3957.13|44
1669343400000|2022-11-25 02:30:00|3961.13|3959.13|3961.13|3959.13|3961.13|3959.13|3961.13|3959.13|43
1669343700000|2022-11-25 02:35:00|3960.13|3958.13|3960.13|3958.13|3961.13|3959.13|3960.13|3958.13|42
1669344000000|2022-11-25 02:40:00|3961.13|3959.13|3960.13|3958.13|3961.13|3959.13|3960.13|3958.13|25
1669344300000|2022-11-25 02:45:00|3959.63|3957.63|3959.13|3957.13|3959.63|3957.63|3959.13|3957.13|23
1669344600000|2022-11-25 02:50:00|||||||||13
1669344900000|2022-11-25 02:55:00|3960.13|3958.13|3959.13|3957.13|3960.13|3958.13|3959.13|3957.13|109
1669345200000|2022-11-25 03:00:00|3958.13|3956.13|3958.13|3956.13|3958.13|3956.13|3958.13|3956.13|36
1669345500000|2022-11-25 03:05:00|3959.13|3957.13|3959.13|3957.13|3959.13|3957.13|3959.13|3957.13|27
1669345800000|2022-11-25 03:10:00|||||||||2
1669346700000|2022-11-25 03:25:00|||||||||19
1669347300000|2022-11-25 03:35:00|||||||||2
1669348500000|2022-11-25 03:55:00|||||||||5
1669348800000|2022-11-25 04:00:00|3960.13|3958.13|3959.63|3957.63|3960.13|3958.13|3959.63|3957.63|27
1669349100000|2022-11-25 04:05:00|3960.13|3958.13|3960.13|3958.13|3961.13|3959.13|3959.63|3957.63|72
1669350000000|2022-11-25 04:20:00|||||||||1
1669350300000|2022-11-25 04:25:00|3961.13|3959.13|3960.13|3958.13|3961.13|3959.13|3960.13|3958.13|28
1669350600000|2022-11-25 04:30:00|3959.63|3957.63|3960.13|3958.13|3960.13|3958.13|3959.63|3957.63|6
1669350900000|2022-11-25 04:35:00|||||||||9
1669351200000|2022-11-25 04:40:00|||||||||8
1669351500000|2022-11-25 04:45:00|||||||||5
1669351800000|2022-11-25 04:50:00|||||||||10
1669352100000|2022-11-25 04:55:00|||||||||26
1669352400000|2022-11-25 05:00:00|||||||||4
1669352700000|2022-11-25 05:05:00|3961.13|3959.13|3961.13|3959.13|3961.13|3959.13|3961.13|3959.13|89
1669353000000|2022-11-25 05:10:00|3961.63|3959.63|3961.13|3959.13|3962.13|3960.13|3961.13|3959.13|172
1669353300000|2022-11-25 05:15:00|||||||||52
1669353600000|2022-11-25 05:20:00|||||||||4
1669353900000|2022-11-25 05:25:00|3960.13|3958.13|3960.13|3958.13|3960.13|3958.13|3960.13|3958.13|301
1669354200000|2022-11-25 05:30:00|3961.13|3959.13|3962.13|3960.13|3962.13|3960.13|3961.13|3959.13|69
1669354500000|2022-11-25 05:35:00|3961.13|3959.13|3962.13|3960.13|3962.13|3960.13|3961.13|3959.13|75
1669354800000|2022-11-25 05:40:00|3961.63|3959.63|3961.13|3959.13|3962.13|3960.13|3961.13|3959.13|21
1669355100000|2022-11-25 05:45:00|||||||||43
1669355400000|2022-11-25 05:50:00|3960.63|3958.63|3960.13|3958.13|3960.63|3958.63|3960.13|3958.13|92
1669355700000|2022-11-25 05:55:00|3961.13|3959.13|3961.13|3959.13|3961.13|3959.13|3960.13|3958.13|94
1669356000000|2022-11-25 06:00:00|||||||||13
1669356300000|2022-11-25 06:05:00|||||||||61
1669356600000|2022-11-25 06:10:00|3962.13|3960.13|3962.13|3960.13|3962.13|3960.13|3962.13|3960.13|34
1669356900000|2022-11-25 06:15:00|3961.13|3959.13|3960.13|3958.13|3961.13|3959.13|3960.13|3958.13|178
1669357200000|2022-11-25 06:20:00|3961.13|3959.13|3960.13|3958.13|3961.13|3959.13|3960.13|3958.13|70
1669357500000|2022-11-25 06:25:00|3960.63|3958.63|3959.13|3957.13|3960.63|3958.63|3959.13|3957.13|116
1669357800000|2022-11-25 06:30:00|3960.13|3958.13|3961.13|3959.13|3961.13|3959.13|3960.13|3958.13|40
1669358100000|2022-11-25 06:35:00|||||||||54
1669358400000|2022-11-25 06:40:00|3962.13|3960.13|3962.13|3960.13|3962.13|3960.13|3962.13|3960.13|29
1669358700000|2022-11-25 06:45:00|||||||||1
1669359000000|2022-11-25 06:50:00|||||||||29
1669359300000|2022-11-25 06:55:00|3961.13|3959.13|3961.13|3959.13|3961.13|3959.13|3960.13|3958.13|169
1669359600000|2022-11-25 07:00:00|3960.88|3959.38|3963.88|3962.38|3964.38|3962.88|3960.88|3959.38|970
1669359900000|2022-11-25 07:05:00|3963.38|3961.88|3962.88|3961.38|3963.88|3962.38|3962.88|3961.38|260
1669360200000|2022-11-25 07:10:00|3961.88|3960.38|3961.88|3960.38|3962.88|3961.38|3961.88|3960.38|193
1669360500000|2022-11-25 07:15:00|3960.88|3959.38|3960.88|3959.38|3960.88|3959.38|3960.88|3959.38|153
1669360800000|2022-11-25 07:20:00|3961.88|3960.38|3961.88|3960.38|3962.88|3961.38|3960.88|3959.38|454
1669361100000|2022-11-25 07:25:00|3962.88|3961.38|3964.88|3963.38|3965.88|3964.38|3962.88|3961.38|746
1669361400000|2022-11-25 07:30:00|3963.88|3962.38|3964.88|3963.38|3964.88|3963.38|3963.88|3962.38|337
1669361700000|2022-11-25 07:35:00|3965.88|3964.38|3964.88|3963.38|3965.88|3964.38|3963.88|3962.38|671
1669362000000|2022-11-25 07:40:00|3964.38|3962.88|3965.88|3964.38|3966.88|3965.38|3963.88|3962.38|346
1669362300000|2022-11-25 07:45:00|3966.88|3965.38|3965.88|3964.38|3966.88|3965.38|3965.88|3964.38|569
1669362600000|2022-11-25 07:50:00|3964.88|3963.38|3963.88|3962.38|3964.88|3963.38|3962.88|3961.38|733
1669362900000|2022-11-25 07:55:00|3962.88|3961.38|3960.88|3959.38|3963.88|3962.38|3959.88|3958.38|1078
1669363200000|2022-11-25 08:00:00|3959.88|3958.38|3961.88|3960.38|3963.88|3962.38|3958.88|3957.38|9269
1669363500000|2022-11-25 08:05:00|3962.88|3961.38|3961.88|3960.38|3962.88|3961.38|3959.88|3958.38|3227
1669363800000|2022-11-25 08:10:00|3960.88|3959.38|3961.88|3960.38|3962.88|3961.38|3960.88|3959.38|2684
1669364100000|2022-11-25 08:15:00|3962.88|3961.38|3961.88|3960.38|3964.88|3963.38|3961.88|3960.38|2835
1669364400000|2022-11-25 08:20:00|3962.88|3961.38|3964.88|3963.38|3964.88|3963.38|3961.88|3960.38|2376
1669364700000|2022-11-25 08:25:00|3965.88|3964.38|3961.88|3960.38|3965.88|3964.38|3960.88|3959.38|1670
1669365000000|2022-11-25 08:30:00|3962.88|3961.38|3961.88|3960.38|3962.88|3961.38|3959.88|3958.38|2155
1669365300000|2022-11-25 08:35:00|3962.88|3961.38|3960.88|3959.38|3962.88|3961.38|3959.88|3958.38|2563
1669365600000|2022-11-25 08:40:00|3961.49|3959.99|3959.49|3957.99|3961.49|3959.99|3959.49|3957.99|1536
1669365900000|2022-11-25 08:45:00|3958.49|3956.99|3959.49|3957.99|3959.49|3957.99|3957.49|3955.99|2835
1669366200000|2022-11-25 08:50:00|3960.49|3958.99|3958.49|3956.99|3960.49|3958.99|3957.49|3955.99|3128
1669366500000|2022-11-25 08:55:00|3959.49|3957.99|3959.49|3957.99|3960.49|3958.99|3958.49|3956.99|2736
1669366800000|2022-11-25 09:00:00|3958.49|3956.99|3959.49|3957.99|3959.49|3957.99|3957.49|3955.99|2731
1669367100000|2022-11-25 09:05:00|3960.49|3958.99|3962.49|3960.99|3962.49|3960.99|3959.49|3957.99|2906
1669367400000|2022-11-25 09:10:00|3961.49|3959.99|3960.49|3958.99|3963.49|3961.99|3960.49|3958.99|2222
1669367700000|2022-11-25 09:15:00|3961.49|3959.99|3960.49|3958.99|3961.49|3959.99|3960.49|3958.99|2487
1669368000000|2022-11-25 09:20:00|3959.49|3957.99|3958.49|3956.99|3960.49|3958.99|3958.49|3956.99|1731
1669368300000|2022-11-25 09:25:00|3959.49|3957.99|3959.49|3957.99|3959.49|3957.99|3959.49|3957.99|2752
1669368600000|2022-11-25 09:30:00|3960.49|3958.99|3960.49|3958.99|3960.49|3958.99|3958.49|3956.99|4168
1669368900000|2022-11-25 09:35:00|3959.49|3957.99|3958.49|3956.99|3959.49|3957.99|3958.49|3956.99|3830
1669369200000|2022-11-25 09:40:00|3959.49|3957.99|3958.49|3956.99|3962.49|3960.99|3955.49|3953.99|22619
1669369500000|2022-11-25 09:45:00|3958.99|3957.49|3957.49|3955.99|3960.49|3958.99|3956.49|3954.99|4287
1669369800000|2022-11-25 09:50:00|3956.49|3954.99|3955.49|3953.99|3956.49|3954.99|3954.49|3952.99|4360
1669370100000|2022-11-25 09:55:00|3954.49|3952.99|3955.49|3953.99|3955.49|3953.99|3954.49|3952.99|8052
1669370400000|2022-11-25 10:00:00|3954.49|3952.99|3953.49|3951.99|3954.49|3952.99|3952.49|3950.99|4833
1669370700000|2022-11-25 10:05:00|3952.49|3950.99|3954.49|3952.99|3954.49|3952.99|3952.49|3950.99|3436
1669371000000|2022-11-25 10:10:00|3953.49|3951.99|3953.49|3951.99|3955.49|3953.99|3952.49|3950.99|7784
1669371300000|2022-11-25 10:15:00|3953.99|3952.49|3956.49|3954.99|3956.49|3954.99|3953.99|3952.49|2772
1669371600000|2022-11-25 10:20:00|3957.49|3955.99|3959.49|3957.99|3959.49|3957.99|3957.49|3955.99|7740
1669371900000|2022-11-25 10:25:00|3960.49|3958.99|3962.49|3960.99|3962.49|3960.99|3960.49|3958.99|8106
1669372200000|2022-11-25 10:30:00|3961.49|3959.99|3964.49|3962.99|3964.49|3962.99|3961.49|3959.99|4325
1669372500000|2022-11-25 10:35:00|3964.99|3963.49|3965.49|3963.99|3965.49|3963.99|3964.99|3963.49|5167
1669372800000|2022-11-25 10:40:00|3966.49|3964.99|3968.49|3966.99|3968.49|3966.99|3965.49|3963.99|7044
1669373100000|2022-11-25 10:45:00|3969.49|3967.99|3970.49|3968.99|3971.49|3969.99|3969.49|3967.99|6629
1669373400000|2022-11-25 10:50:00|3971.49|3969.99|3972.49|3970.99|3972.49|3970.99|3970.49|3968.99|13555
1669373700000|2022-11-25 10:55:00|3973.49|3971.99|3970.49|3968.99|3974.49|3972.99|3970.49|3968.99|18695
1669374000000|2022-11-25 11:00:00|3971.49|3969.99|3968.49|3966.99|3971.49|3969.99|3967.99|3966.49|7648
1669374300000|2022-11-25 11:05:00|3967.49|3965.99|3967.49|3965.99|3968.49|3966.99|3967.49|3965.99|1318
1669374600000|2022-11-25 11:10:00|3968.49|3966.99|3972.49|3970.99|3972.49|3970.99|3967.49|3965.99|5104
1669374900000|2022-11-25 11:15:00|3973.49|3971.99|3969.49|3967.99|3973.49|3971.99|3969.49|3967.99|3604
1669375200000|2022-11-25 11:20:00|3968.49|3966.99|3969.49|3967.99|3969.49|3967.99|3967.49|3965.99|5258
1669375500000|2022-11-25 11:25:00|3970.49|3968.99|3971.49|3969.99|3971.49|3969.99|3969.49|3967.99|3049
1669375800000|2022-11-25 11:30:00|3972.49|3970.99|3971.49|3969.99|3972.49|3970.99|3970.49|3968.99|2213
1669376100000|2022-11-25 11:35:00|3970.49|3968.99|3970.49|3968.99|3970.49|3968.99|3970.49|3968.99|265
1669376400000|2022-11-25 11:40:00|3971.49|3969.99|3969.49|3967.99|3971.49|3969.99|3969.49|3967.99|3773
1669376700000|2022-11-25 11:45:00|3968.49|3966.99|3967.49|3965.99|3968.49|3966.99|3967.49|3965.99|2815
1669377000000|2022-11-25 11:50:00|3966.49|3964.99|3966.49|3964.99|3966.49|3964.99|3965.49|3963.99|8287
1669377300000|2022-11-25 11:55:00|3967.49|3965.99|3966.49|3964.99|3967.49|3965.99|3966.49|3964.99|3689
1669377600000|2022-11-25 12:00:00|3967.49|3965.99|3966.49|3964.99|3967.49|3965.99|3964.49|3962.99|4960
1669377900000|2022-11-25 12:05:00|3967.49|3965.99|3967.49|3965.99|3968.49|3966.99|3966.49|3964.99|2011
1669378200000|2022-11-25 12:10:00|3968.49|3966.99|3968.49|3966.99|3969.49|3967.99|3967.49|3965.99|6786
1669378500000|2022-11-25 12:15:00|3967.49|3965.99|3966.49|3964.99|3967.49|3965.99|3966.49|3964.99|2822
1669378800000|2022-11-25 12:20:00|3967.49|3965.99|3968.49|3966.99|3969.49|3967.99|3966.49|3964.99|2684
1669379100000|2022-11-25 12:25:00|3967.49|3965.99|3965.49|3963.99|3968.49|3966.99|3965.49|3963.99|5952
1669379400000|2022-11-25 12:30:00|3966.49|3964.99|3964.49|3962.99|3966.49|3964.99|3964.49|3962.99|2029
1669379700000|2022-11-25 12:35:00|3963.49|3961.99|3965.49|3963.99|3965.49|3963.99|3963.49|3961.99|3236
1669380000000|2022-11-25 12:40:00|3965.76|3964.26|3964.76|3963.26|3965.76|3964.26|3964.76|3963.26|5930
1669380300000|2022-11-25 12:45:00|3965.76|3964.26|3964.76|3963.26|3966.76|3965.26|3964.76|3963.26|3048
1669380600000|2022-11-25 12:50:00|3965.76|3964.26|3963.76|3962.26|3965.76|3964.26|3963.76|3962.26|2537
1669380900000|2022-11-25 12:55:00|3964.76|3963.26|3963.76|3962.26|3964.76|3963.26|3963.76|3962.26|1503
1669381200000|2022-11-25 13:00:00|3964.76|3963.26|3964.76|3963.26|3964.76|3963.26|3964.76|3963.26|1908
1669381500000|2022-11-25 13:05:00|3963.76|3962.26|3962.76|3961.26|3964.76|3963.26|3962.76|3961.26|6517
1669381800000|2022-11-25 13:10:00|3963.76|3962.26|3963.76|3962.26|3964.76|3963.26|3962.76|3961.26|3689
1669382100000|2022-11-25 13:15:00|3964.76|3963.26|3963.76|3962.26|3964.76|3963.26|3961.76|3960.26|3362
1669382400000|2022-11-25 13:20:00|3964.76|3963.26|3961.76|3960.26|3964.76|3963.26|3960.76|3959.26|3023
1669382700000|2022-11-25 13:25:00|3960.76|3959.26|3960.76|3959.26|3962.76|3961.26|3960.76|3959.26|3612
1669383000000|2022-11-25 13:30:00|3959.76|3958.26|3956.76|3955.26|3960.76|3959.26|3956.76|3955.26|8716
1669383300000|2022-11-25 13:35:00|3955.76|3954.26|3957.76|3956.26|3958.76|3957.26|3955.76|3954.26|5863
1669383600000|2022-11-25 13:40:00|3958.76|3957.26|3958.76|3957.26|3959.76|3958.26|3957.76|3956.26|2831
1669383900000|2022-11-25 13:45:00|3957.76|3956.26|3958.76|3957.26|3959.76|3958.26|3957.76|3956.26|2766
1669384200000|2022-11-25 13:50:00|3959.76|3958.26|3960.76|3959.26|3961.76|3960.26|3958.76|3957.26|2553
1669384500000|2022-11-25 13:55:00|3961.76|3960.26|3959.76|3958.26|3961.76|3960.26|3958.76|3957.26|2889
1669384800000|2022-11-25 14:00:00|3958.76|3957.26|3958.76|3957.26|3959.76|3958.26|3958.76|3957.26|2661
1669385100000|2022-11-25 14:05:00|3957.76|3956.26|3957.76|3956.26|3958.76|3957.26|3957.76|3956.26|9659
1669385400000|2022-11-25 14:10:00|3958.76|3957.26|3958.76|3957.26|3958.76|3957.26|3957.76|3956.26|5256
1669385700000|2022-11-25 14:15:00|3957.76|3956.26|3957.76|3956.26|3958.76|3957.26|3957.76|3956.26|3103
1669386000000|2022-11-25 14:20:00|3956.76|3955.26|3957.76|3956.26|3957.76|3956.26|3956.76|3955.26|1147
1669386300000|2022-11-25 14:25:00|3958.76|3957.26|3959.76|3958.26|3960.76|3959.26|3958.76|3957.26|2566
1669386600000|2022-11-25 14:30:00|3960.76|3959.26|3957.76|3956.26|3961.76|3960.26|3956.76|3955.26|3656
1669386900000|2022-11-25 14:35:00|3958.76|3957.26|3959.76|3958.26|3960.76|3959.26|3957.76|3956.26|3911
1669387200000|2022-11-25 14:40:00|3958.76|3957.26|3958.76|3957.26|3959.76|3958.26|3956.76|3955.26|2801
1669387500000|2022-11-25 14:45:00|3958.26|3956.76|3958.76|3957.26|3959.76|3958.26|3957.76|3956.26|3502
1669387800000|2022-11-25 14:50:00|3959.76|3958.26|3957.76|3956.26|3960.76|3959.26|3957.76|3956.26|5449
1669388100000|2022-11-25 14:55:00|3958.26|3956.76|3956.76|3955.26|3959.76|3958.26|3955.76|3954.26|8658
1669388400000|2022-11-25 15:00:00|3955.76|3954.26|3956.76|3955.26|3956.76|3955.26|3954.76|3953.26|5284
1669388700000|2022-11-25 15:05:00|3957.76|3956.26|3956.76|3955.26|3957.76|3956.26|3955.76|3954.26|4582
1669389000000|2022-11-25 15:10:00|3956.36|3954.86|3954.36|3952.86|3957.36|3955.86|3954.36|3952.86|2058
1669389300000|2022-11-25 15:15:00|3955.36|3953.86|3954.36|3952.86|3956.36|3954.86|3954.36|3952.86|4234
1669389600000|2022-11-25 15:20:00|3953.36|3951.86|3957.36|3955.86|3957.36|3955.86|3953.36|3951.86|3139
1669389900000|2022-11-25 15:25:00|3956.36|3954.86|3954.36|3952.86|3957.36|3955.86|3953.36|3951.86|6155
1669390200000|2022-11-25 15:30:00|3955.36|3953.86|3955.36|3953.86|3956.36|3954.86|3954.36|3952.86|2953
1669390500000|2022-11-25 15:35:00|3956.36|3954.86|3954.36|3952.86|3956.36|3954.86|3953.36|3951.86|1623
1669390800000|2022-11-25 15:40:00|3955.36|3953.86|3955.36|3953.86|3955.36|3953.86|3954.36|3952.86|2023
1669391100000|2022-11-25 15:45:00|3956.36|3954.86|3956.36|3954.86|3956.36|3954.86|3954.36|3952.86|4503
1669391400000|2022-11-25 15:50:00|3955.36|3953.86|3956.36|3954.86|3956.86|3955.36|3955.36|3953.86|9876
1669391700000|2022-11-25 15:55:00|3955.36|3953.86|3957.36|3955.86|3957.36|3955.86|3955.36|3953.86|4193
1669392000000|2022-11-25 16:00:00|3956.36|3954.86|3959.36|3957.86|3961.36|3959.86|3956.36|3954.86|7682
1669392300000|2022-11-25 16:05:00|3960.36|3958.86|3960.36|3958.86|3961.36|3959.86|3959.36|3957.86|3475
1669392600000|2022-11-25 16:10:00|3959.36|3957.86|3960.36|3958.86|3960.36|3958.86|3959.36|3957.86|4241
1669392900000|2022-11-25 16:15:00|3961.36|3959.86|3962.36|3960.86|3963.36|3961.86|3961.36|3959.86|6115
1669393200000|2022-11-25 16:20:00|3963.36|3961.86|3962.36|3960.86|3965.36|3963.86|3962.36|3960.86|10742
1669393500000|2022-11-25 16:25:00|3963.36|3961.86|3962.36|3960.86|3963.36|3961.86|3960.36|3958.86|17803
1669393800000|2022-11-25 16:30:00|3962.86|3961.36|3963.36|3961.86|3963.36|3961.86|3960.36|3958.86|43517
1669394100000|2022-11-25 16:35:00|3964.36|3962.86|3967.36|3965.86|3967.36|3965.86|3964.36|3962.86|14919
1669394400000|2022-11-25 16:40:00|3966.36|3964.86|3968.36|3966.86|3968.36|3966.86|3966.36|3964.86|16503
1669394700000|2022-11-25 16:45:00|3967.36|3965.86|3968.36|3966.86|3968.36|3966.86|3967.36|3965.86|2683
1669395000000|2022-11-25 16:50:00|3967.36|3965.86|3968.36|3966.86|3968.36|3966.86|3967.36|3965.86|1309
1669395300000|2022-11-25 16:55:00|3967.36|3965.86|3967.36|3965.86|3967.36|3965.86|3967.36|3965.86|890
1669395600000|2022-11-25 17:00:00|3966.36|3964.86|3966.36|3964.86|3967.36|3965.86|3966.36|3964.86|2457
1669395900000|2022-11-25 17:05:00|3967.36|3965.86|3966.36|3964.86|3967.36|3965.86|3965.36|3963.86|1125
1669396200000|2022-11-25 17:10:00|3965.86|3964.36|3966.36|3964.86|3966.36|3964.86|3965.36|3963.86|1629
1669396500000|2022-11-25 17:15:00|3965.36|3963.86|3966.36|3964.86|3966.36|3964.86|3965.36|3963.86|1648
1669396800000|2022-11-25 17:20:00|3965.86|3964.36|3966.36|3964.86|3966.36|3964.86|3965.36|3963.86|423
1669397100000|2022-11-25 17:25:00|3966.86|3965.36|3965.36|3963.86|3967.36|3965.86|3965.36|3963.86|1987
1669397400000|2022-11-25 17:30:00|3964.36|3962.86|3963.36|3961.86|3965.36|3963.86|3963.36|3961.86|826
1669397700000|2022-11-25 17:35:00|3964.36|3962.86|3964.36|3962.86|3965.36|3963.86|3964.36|3962.86|405
1669398000000|2022-11-25 17:40:00|3965.36|3963.86|3964.36|3962.86|3965.36|3963.86|3963.36|3961.86|978
1669398300000|2022-11-25 17:45:00|3963.86|3962.36|3962.36|3960.86|3964.36|3962.86|3962.36|3960.86|1441
1669398600000|2022-11-25 17:50:00|3963.36|3961.86|3962.86|3961.36|3963.36|3961.86|3962.36|3960.86|1169
1669398900000|2022-11-25 17:55:00|3962.36|3960.86|3961.36|3959.86|3962.36|3960.86|3960.36|3958.86|3462
1669399200000|2022-11-25 18:00:00|3962.36|3960.86|3962.36|3960.86|3962.36|3960.86|3961.36|3959.86|749
1669399500000|2022-11-25 18:05:00|3961.36|3959.86|3964.36|3962.86|3964.36|3962.86|3961.36|3959.86|1071
1669399800000|2022-11-25 18:10:00|3963.36|3961.86|3964.36|3962.86|3965.36|3963.86|3963.36|3961.86|564
1669400100000|2022-11-25 18:15:00|3965.36|3963.86|3964.36|3962.86|3965.36|3963.86|3964.36|3962.86|66
1669400400000|2022-11-25 18:20:00|3963.36|3961.86|3963.36|3961.86|3963.36|3961.86|3963.36|3961.86|179
1669400700000|2022-11-25 18:25:00|||||||||186
1669401000000|2022-11-25 18:30:00|3962.36|3960.86|3963.36|3961.86|3963.36|3961.86|3962.36|3960.86|1314
1669401300000|2022-11-25 18:35:00|||||||||158
1669401600000|2022-11-25 18:40:00|3962.36|3960.86|3963.36|3961.86|3963.36|3961.86|3962.36|3960.86|228
1669401900000|2022-11-25 18:45:00|||||||||3
1669402200000|2022-11-25 18:50:00|||||||||2
1669402500000|2022-11-25 18:55:00|3962.36|3960.86|3963.36|3961.86|3963.36|3961.86|3962.36|3960.86|116
1669402800000|2022-11-25 19:00:00|||||||||12
1669403100000|2022-11-25 19:05:00|3962.36|3960.86|3962.36|3960.86|3962.36|3960.86|3962.36|3960.86|37
1669403400000|2022-11-25 19:10:00|3963.36|3961.86|3963.36|3961.86|3963.36|3961.86|3963.36|3961.86|157
1669403700000|2022-11-25 19:15:00|||||||||78
1669404000000|2022-11-25 19:20:00|3962.86|3961.36|3963.36|3961.86|3963.36|3961.86|3962.86|3961.36|55
1669404300000|2022-11-25 19:25:00|||||||||13
1669404600000|2022-11-25 19:30:00|3962.36|3960.86|3962.36|3960.86|3962.36|3960.86|3962.36|3960.86|85
1669404900000|2022-11-25 19:35:00|||||||||1
1669405200000|2022-11-25 19:40:00|||||||||5
1669405500000|2022-11-25 19:45:00|3963.36|3961.86|3963.36|3961.86|3963.36|3961.86|3963.36|3961.86|101
1669405800000|2022-11-25 19:50:00|||||||||36
1669406100000|2022-11-25 19:55:00|||||||||72
1669406400000|2022-11-25 20:00:00|3962.86|3961.36|3963.36|3961.86|3963.36|3961.86|3962.86|3961.36|39
1669406700000|2022-11-25 20:05:00|3962.86|3961.36|3962.36|3960.86|3962.86|3961.36|3962.36|3960.86|97
1669407000000|2022-11-25 20:10:00|3962.86|3961.36|3963.36|3961.86|3963.36|3961.86|3962.86|3961.36|74
1669407300000|2022-11-25 20:15:00|||||||||33
1669407600000|2022-11-25 20:20:00|||||||||7
1669407900000|2022-11-25 20:25:00|||||||||19
1669408200000|2022-11-25 20:30:00|||||||||35
1669408500000|2022-11-25 20:35:00|3964.36|3962.86|3964.36|3962.86|3964.36|3962.86|3964.36|3962.86|186
1669408800000|2022-11-25 20:40:00|||||||||10
1669409100000|2022-11-25 20:45:00|||||||||15
1669409400000|2022-11-25 20:50:00|3965.36|3963.86|3963.36|3961.86|3965.36|3963.86|3963.36|3961.86|607
1669409700000|2022-11-25 20:55:00|3962.36|3960.86|3964.36|3962.86|3964.36|3962.86|3962.36|3960.86|580
1669410000000|2022-11-25 21:00:00|3964.11|3961.11|3964.11|3961.11|3964.11|3961.11|3964.11|3961.11|3
1669413300000|2022-11-25 21:55:00|3964.31|3961.31|3964.31|3961.31|3964.31|3961.31|3964.31|3961.31|0
1669590000000|2022-11-27 23:00:00|3952.51|3949.51|3953.11|3950.11|3954.31|3951.31|3952.11|3949.11|0
1669590300000|2022-11-27 23:05:00|3953.31|3950.31|3954.21|3951.21|3955.01|3952.01|3953.31|3950.31|0
1669590600000|2022-11-27 23:10:00|3954.41|3951.41|3955.81|3952.81|3956.01|3953.01|3954.01|3951.01|0
1669590900000|2022-11-27 23:15:00|3955.91|3952.91|3955.81|3952.81|3956.91|3953.91|3955.01|3952.01|0
1669591200000|2022-11-27 23:20:00|3955.71|3952.71|3955.01|3952.01|3955.71|3952.71|3954.61|3951.61|0
1669591500000|2022-11-27 23:25:00|3954.81|3951.81|3955.21|3952.21|3955.81|3952.81|3954.21|3951.21|0
1669591800000|2022-11-27 23:30:00|3955.11|3952.11|3954.21|3951.21|3955.41|3952.41|3953.71|3950.71|0
1669592100000|2022-11-27 23:35:00|3954.11|3951.11|3952.91|3949.91|3954.21|3951.21|3952.91|3949.91|0
1669592400000|2022-11-27 23:40:00|3952.71|3949.71|3951.91|3948.91|3953.11|3950.11|3951.91|3948.91|0
1669592700000|2022-11-27 23:45:00|3952.01|3949.01|3951.41|3948.41|3952.31|3949.31|3950.81|3947.81|0
1669593000000|2022-11-27 23:50:00|3951.21|3948.21|3951.91|3948.91|3952.31|3949.31|3951.21|3948.21|0
1669593300000|2022-11-27 23:55:00|3951.71|3948.71|3950.61|3947.61|3952.11|3949.11|3950.41|3947.41|0
1669593600000|2022-11-28 00:00:00|3950.41|3947.41|3951.41|3948.41|3952.11|3949.11|3950.41|3947.41|0
1669593900000|2022-11-28 00:05:00|3951.21|3948.21|3951.01|3948.01|3952.11|3949.11|3950.61|3947.61|0
1669594200000|2022-11-28 00:10:00|3950.91|3947.91|3950.61|3947.61|3951.01|3948.01|3950.41|3947.41|0
1669594500000|2022-11-28 00:15:00|3950.51|3947.51|3944.61|3942.61|3950.61|3947.61|3942.61|3940.61|954
1669594800000|2022-11-28 00:20:00|3943.61|3941.61|3943.61|3941.61|3944.11|3942.11|3943.61|3941.61|315
1669595100000|2022-11-28 00:25:00|3944.61|3942.61|3944.61|3942.61|3944.61|3942.61|3944.61|3942.61|72
1669595400000|2022-11-28 00:30:00|3945.61|3943.61|3944.61|3942.61|3945.61|3943.61|3944.61|3942.61|136
1669595700000|2022-11-28 00:35:00|3945.61|3943.61|3944.61|3942.61|3945.61|3943.61|3943.61|3941.61|234
1669596000000|2022-11-28 00:40:00|3945.61|3943.61|3945.61|3943.61|3945.61|3943.61|3945.61|3943.61|150
1669596300000|2022-11-28 00:45:00|3945.11|3943.11|3944.61|3942.61|3945.11|3943.11|3944.61|3942.61|98
1669596600000|2022-11-28 00:50:00|3945.61|3943.61|3943.61|3941.61|3945.61|3943.61|3943.61|3941.61|109
1669596900000|2022-11-28 00:55:00|3942.61|3940.61|3943.61|3941.61|3943.61|3941.61|3942.61|3940.61|172
1669597200000|2022-11-28 01:00:00|3942.61|3940.61|3942.61|3940.61|3943.61|3941.61|3942.61|3940.61|251
1669597500000|2022-11-28 01:05:00|3941.61|3939.61|3942.61|3940.61|3942.61|3940.61|3941.61|3939.61|179
1669597800000|2022-11-28 01:10:00|3941.61|3939.61|3941.61|3939.61|3942.61|3940.61|3941.61|3939.61|57
1669598100000|2022-11-28 01:15:00|3940.61|3938.61|3939.61|3937.61|3941.61|3939.61|3938.61|3936.61|401
1669598400000|2022-11-28 01:20:00|3938.61|3936.61|3937.61|3935.61|3938.61|3936.61|3936.61|3934.61|471
1669598700000|2022-11-28 01:25:00|3936.61|3934.61|3936.61|3934.61|3937.61|3935.61|3936.61|3934.61|58
1669599000000|2022-11-28 01:30:00|3937.61|3935.61|3934.61|3932.61|3937.61|3935.61|3934.61|3932.61|429
1669599300000|2022-11-28 01:35:00|3933.61|3931.61|3935.61|3933.61|3935.61|3933.61|3933.61|3931.61|315
1669599600000|2022-11-28 01:40:00|3934.61|3932.61|3935.61|3933.61|3936.61|3934.61|3934.61|3932.61|437
1669599900000|2022-11-28 01:45:00|3934.61|3932.61|3933.61|3931.61|3935.61|3933.61|3933.61|3931.61|210
1669600200000|2022-11-28 01:50:00|3934.61|3932.61|3935.61|3933.61|3935.61|3933.61|3933.61|3931.61|99
1669600500000|2022-11-28 01:55:00|3934.61|3932.61|3935.61|3933.61|3935.61|3933.61|3934.61|3932.61|60
1669600800000|2022-11-28 02:00:00|3934.61|3932.61|3933.61|3931.61|3935.61|3933.61|3933.61|3931.61|72
1669601100000|2022-11-28 02:05:00|3932.61|3930.61|3932.61|3930.61|3933.61|3931.61|3932.61|3930.61|61
1669601400000|2022-11-28 02:10:00|3933.61|3931.61|3934.61|3932.61|3934.61|3932.61|3933.61|3931.61|99
1669601700000|2022-11-28 02:15:00|3935.61|3933.61|3935.61|3933.61|3935.61|3933.61|3935.61|3933.61|21
1669602000000|2022-11-28 02:20:00|3936.61|3934.61|3935.61|3933.61|3936.61|3934.61|3935.61|3933.61|98
1669602300000|2022-11-28 02:25:00|3936.61|3934.61|3936.61|3934.61|3936.61|3934.61|3936.61|3934.61|155
1669602600000|2022-11-28 02:30:00|3935.61|3933.61|3937.61|3935.61|3937.61|3935.61|3935.61|3933.61|224
1669602900000|2022-11-28 02:35:00|3936.61|3934.61|3938.61|3936.61|3938.61|3936.61|3936.61|3934.61|240
1669603200000|2022-11-28 02:40:00|3939.61|3937.61|3940.61|3938.61|3940.61|3938.61|3939.61|3937.61|231
1669603500000|2022-11-28 02:45:00|3939.61|3937.61|3939.61|3937.61|3939.61|3937.61|3939.61|3937.61|152
1669603800000|2022-11-28 02:50:00|3938.61|3936.61|3938.61|3936.61|3938.61|3936.61|3938.61|3936.61|107
1669604100000|2022-11-28 02:55:00|3939.61|3937.61|3940.61|3938.61|3940.61|3938.61|3939.61|3937.61|88
1669604400000|2022-11-28 03:00:00|3939.61|3937.61|3940.61|3938.61|3940.61|3938.61|3939.61|3937.61|114
1669604700000|2022-11-28 03:05:00|3939.61|3937.61|3938.61|3936.61|3940.11|3938.11|3938.61|3936.61|41
1669605000000|2022-11-28 03:10:00|3939.11|3937.11|3939.61|3937.61|3939.61|3937.61|3939.11|3937.11|14
1669605300000|2022-11-28 03:15:00|3938.61|3936.61|3939.61|3937.61|3939.61|3937.61|3938.61|3936.61|41
1669605600000|2022-11-28 03:20:00|3938.61|3936.61|3938.61|3936.61|3938.61|3936.61|3938.61|3936.61|13
1669605900000|2022-11-28 03:25:00|3939.61|3937.61|3939.61|3937.61|3939.61|3937.61|3939.61|3937.61|37
1669606200000|2022-11-28 03:30:00|||||||||9
1669606500000|2022-11-28 03:35:00|||||||||4
1669606800000|2022-11-28 03:40:00|3940.11|3938.11|3939.61|3937.61|3940.61|3938.61|3939.61|3937.61|94
1669607100000|2022-11-28 03:45:00|3940.61|3938.61|3940.61|3938.61|3940.61|3938.61|3940.61|3938.61|36
1669607400000|2022-11-28 03:50:00|||||||||5
1669607700000|2022-11-28 03:55:00|3939.61|3937.61|3939.61|3937.61|3940.61|3938.61|3939.61|3937.61|74
1669608000000|2022-11-28 04:00:00|3940.61|3938.61|3940.61|3938.61|3940.61|3938.61|3940.61|3938.61|80
1669608300000|2022-11-28 04:05:00|3940.11|3938.11|3939.61|3937.61|3940.61|3938.61|3939.61|3937.61|55
1669608600000|2022-11-28 04:10:00|3940.11|3938.11|3939.61|3937.61|3940.11|3938.11|3939.61|3937.61|2
1669608900000|2022-11-28 04:15:00|3940.11|3938.11|3940.61|3938.61|3940.61|3938.61|3940.11|3938.11|10
1669609200000|2022-11-28 04:20:00|||||||||1
1669609800000|2022-11-28 04:30:00|||||||||43
1669610100000|2022-11-28 04:35:00|||||||||6
1669610400000|2022-11-28 04:40:00|3941.11|3939.11|3940.61|3938.61|3941.61|3939.61|3940.61|3938.61|69
1669610700000|2022-11-28 04:45:00|||||||||1
1669611000000|2022-11-28 04:50:00|||||||||1
1669611300000|2022-11-28 04:55:00|||||||||9
1669611600000|2022-11-28 05:00:00|3939.61|3937.61|3938.61|3936.61|3939.61|3937.61|3938.61|3936.61|114
1669611900000|2022-11-28 05:05:00|3937.61|3935.61|3936.61|3934.61|3937.61|3935.61|3936.61|3934.61|214
1669612200000|2022-11-28 05:10:00|3937.61|3935.61|3936.61|3934.61|3937.61|3935.61|3936.61|3934.61|90
1669612500000|2022-11-28 05:15:00|3937.61|3935.61|3936.61|3934.61|3937.61|3935.61|3935.61|3933.61|127
1669612800000|2022-11-28 05:20:00|3937.61|3935.61|3936.61|3934.61|3937.61|3935.61|3936.61|3934.61|27
1669613100000|2022-11-28 05:25:00|3935.61|3933.61|3935.61|3933.61|3935.61|3933.61|3935.61|3933.61|25
1669613400000|2022-11-28 05:30:00|3934.61|3932.61|3937.61|3935.61|3937.61|3935.61|3933.61|3931.61|927
1669613700000|2022-11-28 05:35:00|3938.61|3936.61|3937.61|3935.61|3938.61|3936.61|3936.61|3934.61|765
1669614000000|2022-11-28 05:40:00|3936.61|3934.61|3936.61|3934.61|3937.61|3935.61|3936.61|3934.61|186
1669614300000|2022-11-28 05:45:00|3937.11|3935.11|3938.61|3936.61|3938.61|3936.61|3936.61|3934.61|1279
1669614600000|2022-11-28 05:50:00|3939.61|3937.61|3938.61|3936.61|3939.61|3937.61|3938.61|3936.61|423
1669614900000|2022-11-28 05:55:00|3937.61|3935.61|3939.61|3937.61|3939.61|3937.61|3937.61|3935.61|762
1669615200000|2022-11-28 06:00:00|3940.11|3938.11|3940.61|3938.61|3941.61|3939.61|3939.61|3937.61|1018
1669615500000|2022-11-28 06:05:00|3939.61|3937.61|3939.61|3937.61|3939.61|3937.61|3938.61|3936.61|104
1669615800000|2022-11-28 06:10:00|3938.61|3936.61|3939.61|3937.61|3939.61|3937.61|3938.61|3936.61|95
1669616100000|2022-11-28 06:15:00|3940.11|3938.11|3940.61|3938.61|3940.61|3938.61|3939.61|3937.61|152
1669616400000|2022-11-28 06:20:00|3940.11|3938.11|3940.61|3938.61|3940.61|3938.61|3940.11|3938.11|15
1669616700000|2022-11-28 06:25:00|3940.11|3938.11|3940.61|3938.61|3940.61|3938.61|3939.61|3937.61|149
1669617000000|2022-11-28 06:30:00|3941.61|3939.61|3943.11|3941.11|3943.61|3941.61|3941.61|3939.61|224
1669617300000|2022-11-28 06:35:00|3942.61|3940.61|3944.61|3942.61|3944.61|3942.61|3942.61|3940.61|404
1669617600000|2022-11-28 06:40:00|3944.11|3942.11|3943.61|3941.61|3944.61|3942.61|3943.61|3941.61|173
1669617900000|2022-11-28 06:45:00|3944.11|3942.11|3943.61|3941.61|3944.11|3942.11|3943.61|3941.61|87
1669618200000|2022-11-28 06:50:00|3944.61|3942.61|3943.61|3941.61|3944.61|3942.61|3943.61|3941.61|115
1669618500000|2022-11-28 06:55:00|3944.11|3942.11|3943.61|3941.61|3944.11|3942.11|3942.61|3940.61|273
1669618800000|2022-11-28 07:00:00|3943.36|3941.86|3942.36|3940.86|3945.36|3943.86|3942.36|3940.86|1620
1669619100000|2022-11-28 07:05:00|3943.36|3941.86|3938.36|3936.86|3943.36|3941.86|3936.36|3934.86|3191
1669619400000|2022-11-28 07:10:00|3937.86|3936.36|3938.36|3936.86|3939.36|3937.86|3937.36|3935.86|1835
1669619700000|2022-11-28 07:15:00|3939.36|3937.86|3943.36|3941.86|3944.36|3942.86|3938.36|3936.86|1666
1669620000000|2022-11-28 07:20:00|3944.36|3942.86|3944.36|3942.86|3946.36|3944.86|3943.36|3941.86|1673
1669620300000|2022-11-28 07:25:00|3945.36|3943.86|3945.36|3943.86|3946.36|3944.86|3944.36|3942.86|761
1669620600000|2022-11-28 07:30:00|3944.36|3942.86|3945.36|3943.86|3945.36|3943.86|3944.36|3942.86|396
1669620900000|2022-11-28 07:35:00|3944.86|3943.36|3945.36|3943.86|3945.36|3943.86|3944.36|3942.86|876
1669621200000|2022-11-28 07:40:00|3944.36|3942.86|3945.36|3943.86|3946.36|3944.86|3944.36|3942.86|882
1669621500000|2022-11-28 07:45:00|3944.86|3943.36|3944.36|3942.86|3945.36|3943.86|3944.36|3942.86|522
1669621800000|2022-11-28 07:50:00|3945.36|3943.86|3943.36|3941.86|3945.36|3943.86|3943.36|3941.86|731
1669622100000|2022-11-28 07:55:00|3944.36|3942.86|3941.36|3939.86|3944.36|3942.86|3940.36|3938.86|2640
1669622400000|2022-11-28 08:00:00|3942.36|3940.86|3942.36|3940.86|3946.36|3944.86|3941.36|3939.86|11326
1669622700000|2022-11-28 08:05:00|3943.36|3941.86|3952.36|3950.86|3952.36|3950.86|3942.36|3940.86|6723
1669623000000|2022-11-28 08:10:00|3951.36|3949.86|3952.36|3950.86|3953.36|3951.86|3949.36|3947.86|9769
1669623300000|2022-11-28 08:15:00|3951.36|3949.86|3954.36|3952.86|3955.36|3953.86|3950.36|3948.86|5718
1669623600000|2022-11-28 08:20:00|3953.36|3951.86|3955.36|3953.86|3957.36|3955.86|3953.36|3951.86|7268
1669623900000|2022-11-28 08:25:00|3956.36|3954.86|3956.36|3954.86|3958.36|3956.86|3956.36|3954.86|4817
1669624200000|2022-11-28 08:30:00|3955.36|3953.86|3952.36|3950.86|3957.36|3955.86|3952.36|3950.86|6978
1669624500000|2022-11-28 08:35:00|3951.36|3949.86|3946.36|3944.86|3952.36|3950.86|3946.36|3944.86|3354
1669624800000|2022-11-28 08:40:00|3946.31|3944.81|3948.31|3946.81|3950.31|3948.81|3945.31|3943.81|2893
1669625100000|2022-11-28 08:45:00|3947.31|3945.81|3945.31|3943.81|3949.31|3947.81|3944.31|3942.81|3370
1669625400000|2022-11-28 08:50:00|3944.31|3942.81|3949.31|3947.81|3949.31|3947.81|3944.31|3942.81|4602
1669625700000|2022-11-28 08:55:00|3948.31|3946.81|3944.31|3942.81|3948.31|3946.81|3944.31|3942.81|3665
1669626000000|2022-11-28 09:00:00|3943.31|3941.81|3942.31|3940.81|3947.31|3945.81|3940.31|3938.81|7343
1669626300000|2022-11-28 09:05:00|3941.31|3939.81|3940.31|3938.81|3944.31|3942.81|3939.31|3937.81|6950
1669626600000|2022-11-28 09:10:00|3941.31|3939.81|3939.31|3937.81|3942.31|3940.81|3938.31|3936.81|3848
1669626900000|2022-11-28 09:15:00|3938.31|3936.81|3944.31|3942.81|3944.31|3942.81|3938.31|3936.81|3813
1669627200000|2022-11-28 09:20:00|3943.31|3941.81|3942.31|3940.81|3946.31|3944.81|3941.31|3939.81|2269
1669627500000|2022-11-28 09:25:00|3941.31|3939.81|3934.31|3932.81|3942.31|3940.81|3934.31|3932.81|4352
1669627800000|2022-11-28 09:30:00|3933.81|3932.31|3933.31|3931.81|3936.31|3934.81|3931.31|3929.81|9652
1669628100000|2022-11-28 09:35:00|3932.31|3930.81|3936.31|3934.81|3937.31|3935.81|3931.31|3929.81|7332
1669628400000|2022-11-28 09:40:00|3935.31|3933.81|3937.31|3935.81|3938.31|3936.81|3935.31|3933.81|7971
1669628700000|2022-11-28 09:45:00|3936.31|3934.81|3931.31|3929.81|3937.31|3935.81|3930.31|3928.81|5779
1669629000000|2022-11-28 09:50:00|3930.31|3928.81|3930.31|3928.81|3932.31|3930.81|3929.31|3927.81|3851
1669629300000|2022-11-28 09:55:00|3931.31|3929.81|3929.31|3927.81|3931.31|3929.81|3927.81|3926.31|3532
1669629600000|2022-11-28 10:00:00|3928.31|3926.81|3927.31|3925.81|3929.31|3927.81|3926.31|3924.81|6795
1669629900000|2022-11-28 10:05:00|3928.31|3926.81|3930.31|3928.81|3930.31|3928.81|3927.31|3925.81|2620
1669630200000|2022-11-28 10:10:00|3931.31|3929.81|3930.31|3928.81|3932.31|3930.81|3930.31|3928.81|4255
1669630500000|2022-11-28 10:15:00|3931.31|3929.81|3931.31|3929.81|3931.31|3929.81|3929.31|3927.81|1996
1669630800000|2022-11-28 10:20:00|3931.81|3930.31|3934.31|3932.81|3935.31|3933.81|3931.81|3930.31|4631
1669631100000|2022-11-28 10:25:00|3935.31|3933.81|3935.31|3933.81|3935.31|3933.81|3934.31|3932.81|2206
1669631400000|2022-11-28 10:30:00|3936.31|3934.81|3936.31|3934.81|3938.31|3936.81|3935.31|3933.81|3238
1669631700000|2022-11-28 10:35:00|3937.31|3935.81|3937.31|3935.81|3938.31|3936.81|3936.31|3934.81|1948
1669632000000|2022-11-28 10:40:00|3938.31|3936.81|3938.31|3936.81|3939.31|3937.81|3937.31|3935.81|2013
1669632300000|2022-11-28 10:45:00|3937.31|3935.81|3936.31|3934.81|3938.31|3936.81|3936.31|3934.81|3266
1669632600000|2022-11-28 10:50:00|3937.31|3935.81|3935.31|3933.81|3937.31|3935.81|3934.31|3932.81|2238
1669632900000|2022-11-28 10:55:00|3934.31|3932.81|3935.31|3933.81|3935.31|3933.81|3933.31|3931.81|2180
1669633200000|2022-11-28 11:00:00|3934.81|3933.31|3934.31|3932.81|3935.31|3933.81|3932.31|3930.81|1985
1669633500000|2022-11-28 11:05:00|3935.31|3933.81|3937.31|3935.81|3937.31|3935.81|3935.31|3933.81|4935
1669633800000|2022-11-28 11:10:00|3938.31|3936.81|3936.31|3934.81|3938.31|3936.81|3936.31|3934.81|2166
1669634100000|2022-11-28 11:15:00|3935.31|3933.81|3934.31|3932.81|3936.31|3934.81|3934.31|3932.81|2116
1669634400000|2022-11-28 11:20:00|3935.31|3933.81|3935.31|3933.81|3936.31|3934.81|3934.31|3932.81|2126
1669634700000|2022-11-28 11:25:00|3934.31|3932.81|3935.31|3933.81|3936.31|3934.81|3933.31|3931.81|2212
1669635000000|2022-11-28 11:30:00|3934.81|3933.31|3934.31|3932.81|3936.31|3934.81|3934.31|3932.81|2974
1669635300000|2022-11-28 11:35:00|3933.31|3931.81|3933.31|3931.81|3935.31|3933.81|3931.81|3930.31|8724
1669635600000|2022-11-28 11:40:00|3932.31|3930.81|3932.31|3930.81|3933.31|3931.81|3932.31|3930.81|1771
1669635900000|2022-11-28 11:45:00|3933.31|3931.81|3933.31|3931.81|3933.31|3931.81|3931.31|3929.81|3808
1669636200000|2022-11-28 11:50:00|3932.31|3930.81|3932.31|3930.81|3932.31|3930.81|3931.31|3929.81|4334
1669636500000|2022-11-28 11:55:00|3931.31|3929.81|3929.31|3927.81|3931.31|3929.81|3928.31|3926.81|12094
1669636800000|2022-11-28 12:00:00|3930.31|3928.81|3926.31|3924.81|3931.31|3929.81|3926.31|3924.81|12026
1669637100000|2022-11-28 12:05:00|3927.31|3925.81|3931.31|3929.81|3931.31|3929.81|3927.31|3925.81|2876
1669637400000|2022-11-28 12:10:00|3932.31|3930.81|3933.31|3931.81|3934.31|3932.81|3931.31|3929.81|3477
1669637700000|2022-11-28 12:15:00|3934.31|3932.81|3932.31|3930.81|3934.31|3932.81|3931.31|3929.81|5795
1669638000000|2022-11-28 12:20:00|3933.31|3931.81|3933.31|3931.81|3933.31|3931.81|3932.31|3930.81|1402
1669638300000|2022-11-28 12:25:00|3932.31|3930.81|3932.31|3930.81|3933.31|3931.81|3932.31|3930.81|2673
1669638600000|2022-11-28 12:30:00|3933.31|3931.81|3929.31|3927.81|3933.31|3931.81|3929.31|3927.81|6384
1669638900000|2022-11-28 12:35:00|3928.31|3926.81|3930.31|3928.81|3931.31|3929.81|3928.31|3926.81|5455
1669639200000|2022-11-28 12:40:00|3930.3|3928.8|3931.3|3929.8|3932.3|3930.8|3930.3|3928.8|1592
1669639500000|2022-11-28 12:45:00|3932.3|3930.8|3933.3|3931.8|3933.3|3931.8|3932.3|3930.8|4940
1669639800000|2022-11-28 12:50:00|3932.3|3930.8|3933.3|3931.8|3934.3|3932.8|3932.3|3930.8|5220
1669640100000|2022-11-28 12:55:00|3934.3|3932.8|3932.3|3930.8|3934.3|3932.8|3931.3|3929.8|3104
1669640400000|2022-11-28 13:00:00|3931.3|3929.8|3930.3|3928.8|3931.3|3929.8|3930.3|3928.8|1303
1669640700000|2022-11-28 13:05:00|3931.3|3929.8|3930.3|3928.8|3932.3|3930.8|3930.3|3928.8|1699
1669641000000|2022-11-28 13:10:00|3931.3|3929.8|3929.3|3927.8|3931.3|3929.8|3929.3|3927.8|1799
1669641300000|2022-11-28 13:15:00|3928.3|3926.8|3929.3|3927.8|3930.3|3928.8|3928.3|3926.8|3529
1669641600000|2022-11-28 13:20:00|3928.3|3926.8|3930.3|3928.8|3931.3|3929.8|3928.3|3926.8|5969
1669641900000|2022-11-28 13:25:00|3929.3|3927.8|3932.3|3930.8|3932.3|3930.8|3929.3|3927.8|2154
1669642200000|2022-11-28 13:30:00|3933.3|3931.8|3935.3|3933.8|3935.3|3933.8|3932.3|3930.8|2122
1669642500000|2022-11-28 13:35:00|3934.3|3932.8|3934.3|3932.8|3935.3|3933.8|3934.3|3932.8|13262
1669642800000|2022-11-28 13:40:00|3933.3|3931.8|3933.3|3931.8|3934.3|3932.8|3932.8|3931.3|3905
1669643100000|2022-11-28 13:45:00|3932.3|3930.8|3932.3|3930.8|3932.3|3930.8|3931.3|3929.8|2176
1669643400000|2022-11-28 13:50:00|3933.3|3931.8|3931.3|3929.8|3933.3|3931.8|3931.3|3929.8|2212
1669643700000|2022-11-28 13:55:00|3932.3|3930.8|3932.3|3930.8|3932.3|3930.8|3931.3|3929.8|743
1669644000000|2022-11-28 14:00:00|3931.3|3929.8|3929.3|3927.8|3931.3|3929.8|3928.3|3926.8|3895
1669644300000|2022-11-28 14:05:00|3928.3|3926.8|3927.3|3925.8|3929.3|3927.8|3926.3|3924.8|3857
1669644600000|2022-11-28 14:10:00|3928.3|3926.8|3931.3|3929.8|3931.3|3929.8|3928.3|3926.8|2654
1669644900000|2022-11-28 14:15:00|3930.3|3928.8|3928.3|3926.8|3930.3|3928.8|3928.3|3926.8|1206
1669645200000|2022-11-28 14:20:00|3927.3|3925.8|3930.3|3928.8|3930.3|3928.8|3927.3|3925.8|5461
1669645500000|2022-11-28 14:25:00|3931.3|3929.8|3933.3|3931.8|3933.3|3931.8|3930.3|3928.8|3419
1669645800000|2022-11-28 14:30:00|3934.3|3932.8|3940.3|3938.8|3940.3|3938.8|3933.3|3931.8|8084
1669646100000|2022-11-28 14:35:00|3941.3|3939.8|3942.3|3940.8|3943.3|3941.8|3941.3|3939.8|6479
1669646400000|2022-11-28 14:40:00|3941.3|3939.8|3941.3|3939.8|3942.3|3940.8|3939.3|3937.8|8324
1669646700000|2022-11-28 14:45:00|3942.3|3940.8|3941.3|3939.8|3943.3|3941.8|3940.8|3939.3|5095
1669647000000|2022-11-28 14:50:00|3942.3|3940.8|3940.3|3938.8|3942.3|3940.8|3940.3|3938.8|3133
1669647300000|2022-11-28 14:55:00|3939.3|3937.8|3937.3|3935.8|3939.3|3937.8|3935.3|3933.8|5960
1669647600000|2022-11-28 15:00:00|3936.3|3934.8|3942.3|3940.8|3942.3|3940.8|3936.3|3934.8|3357
1669647900000|2022-11-28 15:05:00|3941.3|3939.8|3943.3|3941.8|3944.3|3942.8|3940.3|3938.8|7757
1669648200000|2022-11-28 15:10:00|3943.44|3941.94|3946.44|3944.94|3947.44|3945.94|3942.44|3940.94|4612
1669648500000|2022-11-28 15:15:00|3947.44|3945.94|3947.44|3945.94|3947.44|3945.94|3945.44|3943.94|3816
1669648800000|2022-11-28 15:20:00|3948.44|3946.94|3942.44|3940.94|3948.44|3946.94|3941.44|3939.94|5348
1669649100000|2022-11-28 15:25:00|3943.44|3941.94|3944.44|3942.94|3944.44|3942.94|3939.44|3937.94|6279
1669649400000|2022-11-28 15:30:00|3943.44|3941.94|3943.44|3941.94|3945.44|3943.94|3943.44|3941.94|4585
1669649700000|2022-11-28 15:35:00|3944.44|3942.94|3944.44|3942.94|3946.44|3944.94|3943.44|3941.94|4576
1669650000000|2022-11-28 15:40:00|3943.44|3941.94|3945.44|3943.94|3947.44|3945.94|3943.44|3941.94|5759
1669650300000|2022-11-28 15:45:00|3944.44|3942.94|3942.44|3940.94|3945.44|3943.94|3942.44|3940.94|6027
1669650600000|2022-11-28 15:50:00|3941.44|3939.94|3939.44|3937.94|3942.44|3940.94|3938.44|3936.94|4874
1669650900000|2022-11-28 15:55:00|3939.94|3938.44|3939.44|3937.94|3942.44|3940.94|3938.44|3936.94|7057
1669651200000|2022-11-28 16:00:00|3940.44|3938.94|3940.44|3938.94|3943.44|3941.94|3939.44|3937.94|5349
1669651500000|2022-11-28 16:05:00|3941.44|3939.94|3942.44|3940.94|3942.44|3940.94|3939.44|3937.94|7270
1669651800000|2022-11-28 16:10:00|3941.44|3939.94|3942.44|3940.94|3943.44|3941.94|3939.44|3937.94|10394
1669652100000|2022-11-28 16:15:00|3941.44|3939.94|3940.44|3938.94|3943.44|3941.94|3940.44|3938.94|10638
1669652400000|2022-11-28 16:20:00|3941.44|3939.94|3941.44|3939.94|3942.44|3940.94|3939.44|3937.94|10081
1669652700000|2022-11-28 16:25:00|3940.44|3938.94|3939.44|3937.94|3942.44|3940.94|3938.44|3936.94|16346
1669653000000|2022-11-28 16:30:00|3940.44|3938.94|3937.44|3935.94|3940.44|3938.94|3937.44|3935.94|51249
1669653300000|2022-11-28 16:35:00|3936.94|3935.44|3941.44|3939.94|3941.44|3939.94|3936.44|3934.94|29962
1669653600000|2022-11-28 16:40:00|3940.44|3938.94|3940.44|3938.94|3943.44|3941.94|3940.44|3938.94|7067
1669653900000|2022-11-28 16:45:00|3941.44|3939.94|3943.44|3941.94|3943.44|3941.94|3940.44|3938.94|4897
1669654200000|2022-11-28 16:50:00|3942.94|3941.44|3945.44|3943.94|3945.44|3943.94|3942.94|3941.44|14055
1669654500000|2022-11-28 16:55:00|3944.44|3942.94|3944.44|3942.94|3945.44|3943.94|3944.44|3942.94|2916
1669654800000|2022-11-28 17:00:00|3945.44|3943.94|3941.44|3939.94|3945.44|3943.94|3937.44|3935.94|4716
1669655100000|2022-11-28 17:05:00|3940.44|3938.94|3938.44|3936.94|3947.44|3945.94|3938.44|3936.94|6263
1669655400000|2022-11-28 17:10:00|3939.44|3937.94|3939.44|3937.94|3940.44|3938.94|3937.44|3935.94|1654
1669655700000|2022-11-28 17:15:00|3940.44|3938.94|3943.44|3941.94|3944.44|3942.94|3939.44|3937.94|2262
1669656000000|2022-11-28 17:20:00|3942.94|3941.44|3942.44|3940.94|3944.44|3942.94|3941.94|3940.44|1368
1669656300000|2022-11-28 17:25:00|3943.44|3941.94|3942.44|3940.94|3944.44|3942.94|3942.44|3940.94|1089
1669656600000|2022-11-28 17:30:00|3943.44|3941.94|3943.44|3941.94|3944.44|3942.94|3942.44|3940.94|810
1669656900000|2022-11-28 17:35:00|3944.44|3942.94|3942.44|3940.94|3944.44|3942.94|3942.44|3940.94|586
1669657200000|2022-11-28 17:40:00|3943.44|3941.94|3942.44|3940.94|3943.44|3941.94|3942.44|3940.94|722
1669657500000|2022-11-28 17:45:00|3943.44|3941.94|3941.44|3939.94|3943.44|3941.94|3941.44|3939.94|946
1669657800000|2022-11-28 17:50:00|3940.44|3938.94|3936.44|3934.94|3941.44|3939.94|3936.44|3934.94|1770
1669658100000|2022-11-28 17:55:00|3937.44|3935.94|3937.44|3935.94|3939.44|3937.94|3936.44|3934.94|2837
1669658400000|2022-11-28 18:00:00|3938.44|3936.94|3938.44|3936.94|3938.44|3936.94|3936.44|3934.94|849
1669658700000|2022-11-28 18:05:00|3937.44|3935.94|3936.44|3934.94|3938.44|3936.94|3936.44|3934.94|533
1669659000000|2022-11-28 18:10:00|3937.44|3935.94|3938.44|3936.94|3938.44|3936.94|3935.44|3933.94|1192
1669659300000|2022-11-28 18:15:00|3937.44|3935.94|3938.44|3936.94|3938.44|3936.94|3937.44|3935.94|572
1669659600000|2022-11-28 18:20:00|3937.94|3936.44|3938.44|3936.94|3938.44|3936.94|3937.44|3935.94|496
1669659900000|2022-11-28 18:25:00|3937.94|3936.44|3936.44|3934.94|3938.44|3936.94|3936.44|3934.94|412
1669660200000|2022-11-28 18:30:00|3935.94|3934.44|3934.44|3932.94|3936.44|3934.94|3934.44|3932.94|525
1669660500000|2022-11-28 18:35:00|3935.44|3933.94|3936.44|3934.94|3937.44|3935.94|3934.44|3932.94|701
1669660800000|2022-11-28 18:40:00|3935.44|3933.94|3934.44|3932.94|3936.44|3934.94|3934.44|3932.94|262
1669661100000|2022-11-28 18:45:00|3933.44|3931.94|3934.44|3932.94|3935.44|3933.94|3933.44|3931.94|576
1669661400000|2022-11-28 18:50:00|3933.44|3931.94|3932.44|3930.94|3934.44|3932.94|3931.94|3930.44|1102
1669661700000|2022-11-28 18:55:00|3933.44|3931.94|3931.44|3929.94|3933.44|3931.94|3929.44|3927.94|2698
1669662000000|2022-11-28 19:00:00|3930.44|3928.94|3930.44|3928.94|3932.44|3930.94|3929.44|3927.94|1475
1669662300000|2022-11-28 19:05:00|3929.94|3928.44|3928.44|3926.94|3931.44|3929.94|3928.44|3926.94|1080
1669662600000|2022-11-28 19:10:00|3927.44|3925.94|3927.44|3925.94|3928.44|3926.94|3927.44|3925.94|715
1669662900000|2022-11-28 19:15:00|3928.44|3926.94|3929.44|3927.94|3929.44|3927.94|3928.44|3926.94|331
1669663200000|2022-11-28 19:20:00|3928.44|3926.94|3928.44|3926.94|3928.44|3926.94|3927.44|3925.94|487
1669663500000|2022-11-28 19:25:00|3927.44|3925.94|3927.44|3925.94|3928.44|3926.94|3927.44|3925.94|180
1669663800000|2022-11-28 19:30:00|3928.44|3926.94|3929.44|3927.94|3929.44|3927.94|3926.44|3924.94|357
1669664100000|2022-11-28 19:35:00|3928.44|3926.94|3929.44|3927.94|3930.44|3928.94|3928.44|3926.94|787
1669664400000|2022-11-28 19:40:00|3928.44|3926.94|3929.44|3927.94|3929.44|3927.94|3928.44|3926.94|639
1669664700000|2022-11-28 19:45:00|3928.44|3926.94|3928.44|3926.94|3928.44|3926.94|3928.44|3926.94|218
1669665000000|2022-11-28 19:50:00|3929.44|3927.94|3929.44|3927.94|3929.44|3927.94|3928.44|3926.94|520
1669665300000|2022-11-28 19:55:00|3928.44|3926.94|3928.44|3926.94|3929.44|3927.94|3927.44|3925.94|736
1669665600000|2022-11-28 20:00:00|3927.44|3925.94|3927.44|3925.94|3928.44|3926.94|3927.44|3925.94|799
1669665900000|2022-11-28 20:05:00|3926.44|3924.94|3927.44|3925.94|3928.44|3926.94|3926.44|3924.94|534
1669666200000|2022-11-28 20:10:00|3926.44|3924.94|3925.44|3923.94|3927.44|3925.94|3924.44|3922.94|772
1669666500000|2022-11-28 20:15:00|3924.44|3922.94|3924.44|3922.94|3925.44|3923.94|3924.44|3922.94|1289
1669666800000|2022-11-28 20:20:00|3924.94|3923.44|3925.44|3923.94|3926.44|3924.94|3924.94|3923.44|482
1669667100000|2022-11-28 20:25:00|3924.44|3922.94|3924.44|3922.94|3925.44|3923.94|3923.44|3921.94|1368
1669667400000|2022-11-28 20:30:00|3923.44|3921.94|3925.44|3923.94|3925.44|3923.94|3923.44|3921.94|1231
1669667700000|2022-11-28 20:35:00|3925.94|3924.44|3925.44|3923.94|3927.44|3925.94|3925.44|3923.94|1160
1669668000000|2022-11-28 20:40:00|3926.44|3924.94|3927.44|3925.94|3927.44|3925.94|3925.44|3923.94|863
1669668300000|2022-11-28 20:45:00|3926.94|3925.44|3923.44|3921.94|3927.44|3925.94|3923.44|3921.94|2336
1669668600000|2022-11-28 20:50:00|3924.44|3922.94|3926.44|3924.94|3927.44|3925.94|3924.44|3922.94|2930
1669668900000|2022-11-28 20:55:00|3927.44|3925.94|3926.94|3925.44|3928.44|3926.94|3925.44|3923.94|4560
1669669200000|2022-11-28 21:00:00|3927.59|3924.59|3928.59|3925.59|3930.69|3927.69|3927.59|3924.59|92
1669669500000|2022-11-28 21:05:00|3928.39|3925.39|3929.89|3926.89|3929.89|3926.89|3928.19|3925.19|0
1669669800000|2022-11-28 21:10:00|3930.09|3927.09|3930.69|3927.69|3931.09|3928.09|3930.09|3927.09|0
1669670100000|2022-11-28 21:15:00|3930.49|3927.49|3930.49|3927.49|3930.89|3927.89|3930.09|3927.09|0
1669670400000|2022-11-28 21:20:00|3930.29|3927.29|3930.49|3927.49|3930.89|3927.89|3930.29|3927.29|0
1669670700000|2022-11-28 21:25:00|3930.29|3927.29|3930.29|3927.29|3930.49|3927.49|3930.09|3927.09|0
1669671000000|2022-11-28 21:30:00|3930.09|3927.09|3930.29|3927.29|3930.29|3927.29|3929.49|3926.49|0
1669671300000|2022-11-28 21:35:00|3930.39|3927.39|3930.29|3927.29|3930.69|3927.69|3929.89|3926.89|0
1669671600000|2022-11-28 21:40:00|3930.49|3927.49|3930.69|3927.69|3930.69|3927.69|3930.29|3927.29|0
1669671900000|2022-11-28 21:45:00|3930.89|3927.89|3931.39|3928.39|3931.39|3928.39|3930.69|3927.69|0
1669672200000|2022-11-28 21:50:00|3931.09|3928.09|3930.89|3927.89|3931.39|3928.39|3930.89|3927.89|0
1669672500000|2022-11-28 21:55:00|3930.69|3927.69|3930.39|3927.39|3930.69|3927.69|3929.79|3926.79|0
1669672800000|2022-11-28 22:00:00|3930.29|3927.29|3929.89|3926.89|3930.29|3927.29|3929.69|3926.69|0
1669673100000|2022-11-28 22:05:00|3929.99|3926.99|3929.99|3926.99|3929.99|3926.99|3929.59|3926.59|0
1669673400000|2022-11-28 22:10:00|3929.79|3926.79|3929.79|3926.79|3929.79|3926.79|3929.79|3926.79|0
1669673700000|2022-11-28 22:15:00|3929.69|3926.69|3930.19|3927.19|3930.19|3927.19|3929.59|3926.59|0
1669674000000|2022-11-28 22:20:00|3930.29|3927.29|3929.69|3926.69|3930.39|3927.39|3929.69|3926.69|0
1669674300000|2022-11-28 22:25:00|3929.79|3926.79|3929.59|3926.59|3930.39|3927.39|3929.39|3926.39|0
1669674600000|2022-11-28 22:30:00|3930.09|3927.09|3929.89|3926.89|3930.09|3927.09|3929.49|3926.49|0
1669674900000|2022-11-28 22:35:00|3929.99|3926.99|3929.99|3926.99|3929.99|3926.99|3929.59|3926.59|0
1669675200000|2022-11-28 22:40:00|3929.89|3926.89|3929.59|3926.59|3929.89|3926.89|3929.59|3926.59|0
1669675500000|2022-11-28 22:45:00|3929.69|3926.69|3929.29|3926.29|3929.79|3926.79|3929.29|3926.29|0
1669675800000|2022-11-28 22:50:00|3929.59|3926.59|3929.59|3926.59|3929.59|3926.59|3929.19|3926.19|0
1669676100000|2022-11-28 22:55:00|3929.49|3926.49|3929.99|3926.99|3929.99|3926.99|3929.49|3926.49|0
1669676400000|2022-11-28 23:00:00|3930.79|3927.79|3929.29|3926.29|3931.19|3928.19|3928.99|3925.99|0
1669676700000|2022-11-28 23:05:00|3929.39|3926.39|3929.49|3926.49|3930.09|3927.09|3929.29|3926.29|0
1669677000000|2022-11-28 23:10:00|3929.59|3926.59|3928.59|3925.59|3929.69|3926.69|3928.59|3925.59|0
1669677300000|2022-11-28 23:15:00|3928.69|3925.69|3930.09|3927.09|3930.29|3927.29|3928.39|3925.39|0
1669677600000|2022-11-28 23:20:00|3930.19|3927.19|3930.19|3927.19|3930.69|3927.69|3930.09|3927.09|0
1669677900000|2022-11-28 23:25:00|3930.29|3927.29|3930.09|3927.09|3930.69|3927.69|3928.79|3925.79|0
1669678200000|2022-11-28 23:30:00|3930.29|3927.29|3928.79|3925.79|3930.29|3927.29|3928.79|3925.79|0
1669678500000|2022-11-28 23:35:00|3928.89|3925.89|3929.49|3926.49|3929.89|3926.89|3928.79|3925.79|0
1669678800000|2022-11-28 23:40:00|3929.29|3926.29|3930.29|3927.29|3930.69|3927.69|3928.99|3925.99|0
1669679100000|2022-11-28 23:45:00|3930.09|3927.09|3929.49|3926.49|3930.49|3927.49|3928.79|3925.79|0
1669679400000|2022-11-28 23:50:00|3929.69|3926.69|3930.09|3927.09|3930.49|3927.49|3929.29|3926.29|0
1669679700000|2022-11-28 23:55:00|3929.89|3926.89|3929.89|3926.89|3930.49|3927.49|3929.69|3926.69|0
1669680000000|2022-11-29 00:00:00|3929.69|3926.69|3928.99|3925.99|3930.29|3927.29|3928.19|3925.19|0
1669680300000|2022-11-29 00:05:00|3929.29|3926.29|3928.99|3925.99|3930.29|3927.29|3928.79|3925.79|0
1669680600000|2022-11-29 00:10:00|3928.89|3925.89|3928.99|3925.99|3929.49|3926.49|3928.59|3925.59|0
1669680900000|2022-11-29 00:15:00|3928.89|3925.89|3924.69|3922.69|3928.99|3925.99|3922.69|3920.69|673
1669681200000|2022-11-29 00:20:00|3925.69|3923.69|3926.69|3924.69|3926.69|3924.69|3924.69|3922.69|134
1669681500000|2022-11-29 00:25:00|3927.69|3925.69|3928.69|3926.69|3928.69|3926.69|3927.69|3925.69|76
1669681800000|2022-11-29 00:30:00|3927.69|3925.69|3926.69|3924.69|3927.69|3925.69|3924.69|3922.69|576
1669682100000|2022-11-29 00:35:00|3927.69|3925.69|3928.69|3926.69|3928.69|3926.69|3927.69|3925.69|372
1669682400000|2022-11-29 00:40:00|3928.19|3926.19|3928.69|3926.69|3929.69|3927.69|3927.69|3925.69|467
1669682700000|2022-11-29 00:45:00|3929.19|3927.19|3928.69|3926.69|3929.69|3927.69|3928.69|3926.69|125
1669683000000|2022-11-29 00:50:00|3929.19|3927.19|3929.69|3927.69|3930.69|3928.69|3928.69|3926.69|123
1669683300000|2022-11-29 00:55:00|3928.69|3926.69|3928.69|3926.69|3928.69|3926.69|3927.69|3925.69|60
1669683600000|2022-11-29 01:00:00|||||||||80
1669683900000|2022-11-29 01:05:00|3929.19|3927.19|3929.69|3927.69|3930.69|3928.69|3928.69|3926.69|164
1669684200000|2022-11-29 01:10:00|3929.19|3927.19|3929.69|3927.69|3929.69|3927.69|3928.69|3926.69|24
1669684500000|2022-11-29 01:15:00|3928.69|3926.69|3929.69|3927.69|3929.69|3927.69|3928.69|3926.69|125
1669684800000|2022-11-29 01:20:00|3928.69|3926.69|3928.69|3926.69|3929.69|3927.69|3927.69|3925.69|74
1669685100000|2022-11-29 01:25:00|3929.69|3927.69|3928.69|3926.69|3929.69|3927.69|3928.69|3926.69|158
1669685400000|2022-11-29 01:30:00|3929.69|3927.69|3927.69|3925.69|3930.69|3928.69|3927.69|3925.69|202
1669685700000|2022-11-29 01:35:00|3928.69|3926.69|3928.69|3926.69|3929.69|3927.69|3927.69|3925.69|88
1669686000000|2022-11-29 01:40:00|3929.69|3927.69|3930.69|3928.69|3930.69|3928.69|3928.69|3926.69|69
1669686300000|2022-11-29 01:45:00|3931.69|3929.69|3930.69|3928.69|3931.69|3929.69|3930.69|3928.69|91
1669686600000|2022-11-29 01:50:00|3931.69|3929.69|3931.69|3929.69|3932.69|3930.69|3931.69|3929.69|67
1669686900000|2022-11-29 01:55:00|3932.19|3930.19|3932.69|3930.69|3932.69|3930.69|3931.69|3929.69|195
1669687200000|2022-11-29 02:00:00|3931.69|3929.69|3932.19|3930.19|3932.69|3930.69|3931.69|3929.69|129
1669687500000|2022-11-29 02:05:00|3931.69|3929.69|3932.69|3930.69|3932.69|3930.69|3931.69|3929.69|53
1669687800000|2022-11-29 02:10:00|3933.69|3931.69|3932.69|3930.69|3933.69|3931.69|3932.69|3930.69|76
1669688100000|2022-11-29 02:15:00|3933.69|3931.69|3933.69|3931.69|3933.69|3931.69|3932.69|3930.69|53
1669688400000|2022-11-29 02:20:00|3934.69|3932.69|3933.69|3931.69|3934.69|3932.69|3932.69|3930.69|155
1669688700000|2022-11-29 02:25:00|||||||||7
1669689000000|2022-11-29 02:30:00|3934.69|3932.69|3933.69|3931.69|3934.69|3932.69|3933.69|3931.69|54
1669689300000|2022-11-29 02:35:00|3934.69|3932.69|3933.69|3931.69|3934.69|3932.69|3933.69|3931.69|32
1669689600000|2022-11-29 02:40:00|3934.69|3932.69|3933.69|3931.69|3934.69|3932.69|3933.69|3931.69|109
1669689900000|2022-11-29 02:45:00|3932.69|3930.69|3932.69|3930.69|3932.69|3930.69|3932.69|3930.69|112
1669690200000|2022-11-29 02:50:00|3931.69|3929.69|3931.69|3929.69|3931.69|3929.69|3931.69|3929.69|72
1669690500000|2022-11-29 02:55:00|3932.69|3930.69|3932.19|3930.19|3932.69|3930.69|3931.69|3929.69|55
1669690800000|2022-11-29 03:00:00|3932.69|3930.69|3933.69|3931.69|3933.69|3931.69|3931.69|3929.69|262
1669691100000|2022-11-29 03:05:00|3934.69|3932.69|3933.69|3931.69|3934.69|3932.69|3933.69|3931.69|97
1669691400000|2022-11-29 03:10:00|3934.69|3932.69|3934.69|3932.69|3934.69|3932.69|3933.69|3931.69|77
1669691700000|2022-11-29 03:15:00|3935.69|3933.69|3936.69|3934.69|3936.69|3934.69|3934.69|3932.69|146
1669692000000|2022-11-29 03:20:00|3937.69|3935.69|3936.69|3934.69|3937.69|3935.69|3936.69|3934.69|91
1669692300000|2022-11-29 03:25:00|3937.69|3935.69|3937.69|3935.69|3938.69|3936.69|3937.69|3935.69|453
1669692600000|2022-11-29 03:30:00|3938.69|3936.69|3941.69|3939.69|3941.69|3939.69|3938.69|3936.69|521
1669692900000|2022-11-29 03:35:00|3940.69|3938.69|3938.69|3936.69|3941.69|3939.69|3937.69|3935.69|575
1669693200000|2022-11-29 03:40:00|3938.19|3936.19|3937.69|3935.69|3938.69|3936.69|3937.69|3935.69|118
1669693500000|2022-11-29 03:45:00|3938.69|3936.69|3939.69|3937.69|3939.69|3937.69|3938.19|3936.19|74
1669693800000|2022-11-29 03:50:00|3940.69|3938.69|3939.69|3937.69|3940.69|3938.69|3939.69|3937.69|202
1669694100000|2022-11-29 03:55:00|3940.69|3938.69|3941.69|3939.69|3941.69|3939.69|3939.69|3937.69|165
1669694400000|2022-11-29 04:00:00|3941.19|3939.19|3941.69|3939.69|3941.69|3939.69|3940.69|3938.69|11
1669694700000|2022-11-29 04:05:00|3940.69|3938.69|3939.69|3937.69|3940.69|3938.69|3939.69|3937.69|75
1669695000000|2022-11-29 04:10:00|3940.19|3938.19|3939.69|3937.69|3940.69|3938.69|3939.69|3937.69|39
1669695300000|2022-11-29 04:15:00|3940.19|3938.19|3939.69|3937.69|3940.69|3938.69|3939.69|3937.69|77
1669695600000|2022-11-29 04:20:00|3940.69|3938.69|3941.69|3939.69|3941.69|3939.69|3939.69|3937.69|30
1669695900000|2022-11-29 04:25:00|3941.19|3939.19|3942.69|3940.69|3942.69|3940.69|3940.69|3938.69|23
1669696200000|2022-11-29 04:30:00|||||||||10
1669696500000|2022-11-29 04:35:00|||||||||8
1669696800000|2022-11-29 04:40:00|||||||||37
1669697100000|2022-11-29 04:45:00|3941.69|3939.69|3940.69|3938.69|3942.69|3940.69|3940.69|3938.69|376
1669697400000|2022-11-29 04:50:00|||||||||8
1669697700000|2022-11-29 04:55:00|3941.69|3939.69|3941.69|3939.69|3941.69|3939.69|3941.69|3939.69|87
1669698000000|2022-11-29 05:00:00|3942.69|3940.69|3942.69|3940.69|3943.69|3941.69|3942.69|3940.69|176
1669698300000|2022-11-29 05:05:00|||||||||61
1669698600000|2022-11-29 05:10:00|||||||||3
1669698900000|2022-11-29 05:15:00|3941.69|3939.69|3942.69|3940.69|3942.69|3940.69|3941.69|3939.69|86
1669699200000|2022-11-29 05:20:00|3941.69|3939.69|3941.69|3939.69|3942.69|3940.69|3941.69|3939.69|104
1669699500000|2022-11-29 05:25:00|3943.69|3941.69|3943.69|3941.69|3944.69|3942.69|3943.69|3941.69|205
1669699800000|2022-11-29 05:30:00|3944.19|3942.19|3943.69|3941.69|3944.69|3942.69|3943.69|3941.69|566
1669700100000|2022-11-29 05:35:00|||||||||96
1669700400000|2022-11-29 05:40:00|3942.69|3940.69|3943.69|3941.69|3943.69|3941.69|3942.69|3940.69|408
1669700700000|2022-11-29 05:45:00|3944.69|3942.69|3943.69|3941.69|3944.69|3942.69|3943.69|3941.69|526
1669701000000|2022-11-29 05:50:00|||||||||28
1669701300000|2022-11-29 05:55:00|||||||||110
1669701600000|2022-11-29 06:00:00|3942.69|3940.69|3942.69|3940.69|3942.69|3940.69|3942.69|3940.69|218
1669701900000|2022-11-29 06:05:00|3943.69|3941.69|3943.69|3941.69|3943.69|3941.69|3942.69|3940.69|585
1669702200000|2022-11-29 06:10:00|3943.19|3941.19|3940.69|3938.69|3943.69|3941.69|3940.69|3938.69|272
1669702500000|2022-11-29 06:15:00|3939.69|3937.69|3939.69|3937.69|3940.69|3938.69|3938.69|3936.69|271
1669702800000|2022-11-29 06:20:00|3938.69|3936.69|3938.69|3936.69|3938.69|3936.69|3938.69|3936.69|31
1669703100000|2022-11-29 06:25:00|3939.69|3937.69|3938.69|3936.69|3939.69|3937.69|3938.69|3936.69|140
1669703400000|2022-11-29 06:30:00|3940.19|3938.19|3948.69|3946.69|3949.69|3947.69|3940.19|3938.19|3456
1669703700000|2022-11-29 06:35:00|3949.69|3947.69|3950.69|3948.69|3950.69|3948.69|3947.69|3945.69|1332
1669704000000|2022-11-29 06:40:00|3949.69|3947.69|3949.69|3947.69|3951.69|3949.69|3948.69|3946.69|1146
1669704300000|2022-11-29 06:45:00|3950.69|3948.69|3950.69|3948.69|3950.69|3948.69|3947.69|3945.69|989
1669704600000|2022-11-29 06:50:00|3952.19|3950.19|3947.69|3945.69|3952.69|3950.69|3947.69|3945.69|1586
1669704900000|2022-11-29 06:55:00|3947.19|3945.19|3950.69|3948.69|3951.69|3949.69|3946.69|3944.69|965
1669705200000|2022-11-29 07:00:00|3950.44|3948.94|3957.44|3955.94|3959.44|3957.94|3950.44|3948.94|3197
1669705500000|2022-11-29 07:05:00|3956.44|3954.94|3957.44|3955.94|3958.44|3956.94|3955.44|3953.94|2959
1669705800000|2022-11-29 07:10:00|3957.94|3956.44|3962.44|3960.94|3962.44|3960.94|3957.44|3955.94|3358
1669706100000|2022-11-29 07:15:00|3963.44|3961.94|3962.44|3960.94|3963.44|3961.94|3961.44|3959.94|2282
1669706400000|2022-11-29 07:20:00|3961.44|3959.94|3955.94|3954.44|3961.44|3959.94|3955.44|3953.94|2007
1669706700000|2022-11-29 07:25:00|3956.44|3954.94|3956.44|3954.94|3957.44|3955.94|3955.44|3953.94|1586
1669707000000|2022-11-29 07:30:00|3955.44|3953.94|3953.44|3951.94|3956.44|3954.94|3952.94|3951.44|1301
1669707300000|2022-11-29 07:35:00|3952.44|3950.94|3954.44|3952.94|3954.44|3952.94|3952.44|3950.94|1715
1669707600000|2022-11-29 07:40:00|3953.44|3951.94|3954.44|3952.94|3955.44|3953.94|3952.44|3950.94|1597
1669707900000|2022-11-29 07:45:00|3954.94|3953.44|3954.44|3952.94|3955.94|3954.44|3954.44|3952.94|1091
1669708200000|2022-11-29 07:50:00|3953.94|3952.44|3952.44|3950.94|3954.44|3952.94|3951.44|3949.94|2030
1669708500000|2022-11-29 07:55:00|3951.44|3949.94|3950.44|3948.94|3952.44|3950.94|3950.44|3948.94|2001
1669708800000|2022-11-29 08:00:00|3951.44|3949.94|3948.44|3946.94|3954.44|3952.94|3945.44|3943.94|16446
1669709100000|2022-11-29 08:05:00|3947.44|3945.94|3948.44|3946.94|3951.44|3949.94|3945.44|3943.94|7086
1669709400000|2022-11-29 08:10:00|3949.44|3947.94|3944.44|3942.94|3950.44|3948.94|3944.44|3942.94|4577
1669709700000|2022-11-29 08:15:00|3945.44|3943.94|3949.44|3947.94|3950.44|3948.94|3945.44|3943.94|5114
1669710000000|2022-11-29 08:20:00|3948.44|3946.94|3951.44|3949.94|3953.44|3951.94|3948.44|3946.94|4863
1669710300000|2022-11-29 08:25:00|3950.44|3948.94|3949.44|3947.94|3952.44|3950.94|3945.44|3943.94|6868
1669710600000|2022-11-29 08:30:00|3948.94|3947.44|3951.44|3949.94|3951.44|3949.94|3946.44|3944.94|4891
1669710900000|2022-11-29 08:35:00|3950.44|3948.94|3952.44|3950.94|3953.44|3951.94|3950.44|3948.94|3487
1669711200000|2022-11-29 08:40:00|3952.62|3951.12|3947.62|3946.12|3952.62|3951.12|3947.62|3946.12|5279
1669711500000|2022-11-29 08:45:00|3948.62|3947.12|3949.62|3948.12|3950.62|3949.12|3947.62|3946.12|3819
1669711800000|2022-11-29 08:50:00|3948.62|3947.12|3939.62|3938.12|3948.62|3947.12|3939.62|3938.12|8317
1669712100000|2022-11-29 08:55:00|3938.62|3937.12|3940.62|3939.12|3941.62|3940.12|3936.62|3935.12|7194
1669712400000|2022-11-29 09:00:00|3939.62|3938.12|3937.62|3936.12|3941.62|3940.12|3936.62|3935.12|7923
1669712700000|2022-11-29 09:05:00|3938.62|3937.12|3934.62|3933.12|3938.62|3937.12|3933.62|3932.12|5818
1669713000000|2022-11-29 09:10:00|3935.62|3934.12|3933.62|3932.12|3936.62|3935.12|3932.62|3931.12|5284
1669713300000|2022-11-29 09:15:00|3934.62|3933.12|3935.62|3934.12|3936.62|3935.12|3934.62|3933.12|9074
1669713600000|2022-11-29 09:20:00|3936.62|3935.12|3936.62|3935.12|3938.62|3937.12|3935.62|3934.12|7024
1669713900000|2022-11-29 09:25:00|3937.62|3936.12|3936.62|3935.12|3937.62|3936.12|3935.62|3934.12|2657
1669714200000|2022-11-29 09:30:00|3937.62|3936.12|3933.62|3932.12|3938.62|3937.12|3932.62|3931.12|7605
1669714500000|2022-11-29 09:35:00|3934.62|3933.12|3931.62|3930.12|3935.62|3934.12|3931.62|3930.12|6281
1669714800000|2022-11-29 09:40:00|3930.62|3929.12|3927.62|3926.12|3931.62|3930.12|3925.62|3924.12|8294
1669715100000|2022-11-29 09:45:00|3928.62|3927.12|3928.62|3927.12|3930.62|3929.12|3927.62|3926.12|5870
1669715400000|2022-11-29 09:50:00|3927.62|3926.12|3931.62|3930.12|3931.62|3930.12|3927.62|3926.12|6929
1669715700000|2022-11-29 09:55:00|3932.62|3931.12|3934.62|3933.12|3935.62|3934.12|3932.62|3931.12|10992
1669716000000|2022-11-29 10:00:00|3935.62|3934.12|3935.62|3934.12|3936.62|3935.12|3934.62|3933.12|8026
1669716300000|2022-11-29 10:05:00|3934.62|3933.12|3936.62|3935.12|3936.62|3935.12|3933.62|3932.12|5735
1669716600000|2022-11-29 10:10:00|3937.62|3936.12|3942.62|3941.12|3943.62|3942.12|3937.62|3936.12|8349
1669716900000|2022-11-29 10:15:00|3943.62|3942.12|3944.62|3943.12|3944.62|3943.12|3942.62|3941.12|16678
1669717200000|2022-11-29 10:20:00|3945.62|3944.12|3944.62|3943.12|3946.62|3945.12|3944.62|3943.12|5512
1669717500000|2022-11-29 10:25:00|3945.62|3944.12|3946.62|3945.12|3947.62|3946.12|3944.62|3943.12|3939
1669717800000|2022-11-29 10:30:00|3945.62|3944.12|3946.62|3945.12|3948.62|3947.12|3945.62|3944.12|7661
1669718100000|2022-11-29 10:35:00|3947.62|3946.12|3946.62|3945.12|3948.62|3947.12|3946.62|3945.12|23983
1669718400000|2022-11-29 10:40:00|3947.62|3946.12|3947.62|3946.12|3947.62|3946.12|3946.62|3945.12|5360
1669718700000|2022-11-29 10:45:00|3946.62|3945.12|3945.62|3944.12|3947.62|3946.12|3945.62|3944.12|2212
1669719000000|2022-11-29 10:50:00|3944.62|3943.12|3942.62|3941.12|3944.62|3943.12|3942.62|3941.12|2998
1669719300000|2022-11-29 10:55:00|3941.62|3940.12|3940.62|3939.12|3941.62|3940.12|3940.62|3939.12|2872
1669719600000|2022-11-29 11:00:00|3941.62|3940.12|3940.62|3939.12|3943.62|3942.12|3940.62|3939.12|9258
1669719900000|2022-11-29 11:05:00|3941.62|3940.12|3941.62|3940.12|3941.62|3940.12|3939.62|3938.12|2894
1669720200000|2022-11-29 11:10:00|3940.62|3939.12|3944.62|3943.12|3944.62|3943.12|3938.62|3937.12|7521
1669720500000|2022-11-29 11:15:00|3945.62|3944.12|3941.62|3940.12|3945.62|3944.12|3941.62|3940.12|3577
1669720800000|2022-11-29 11:20:00|3942.62|3941.12|3944.62|3943.12|3945.62|3944.12|3942.62|3941.12|1722
1669721100000|2022-11-29 11:25:00|3945.62|3944.12|3945.62|3944.12|3946.62|3945.12|3944.62|3943.12|3874
1669721400000|2022-11-29 11:30:00|3944.62|3943.12|3946.62|3945.12|3946.62|3945.12|3944.62|3943.12|1071
1669721700000|2022-11-29 11:35:00|3947.62|3946.12|3945.62|3944.12|3948.62|3947.12|3945.62|3944.12|2377
1669722000000|2022-11-29 11:40:00|3944.62|3943.12|3944.62|3943.12|3945.62|3944.12|3943.62|3942.12|1831
1669722300000|2022-11-29 11:45:00|3943.62|3942.12|3943.62|3942.12|3944.62|3943.12|3942.62|3941.12|780
1669722600000|2022-11-29 11:50:00|3944.62|3943.12|3945.62|3944.12|3945.62|3944.12|3944.62|3943.12|1066
1669722900000|2022-11-29 11:55:00|3946.62|3945.12|3947.62|3946.12|3947.62|3946.12|3945.62|3944.12|8679
1669723200000|2022-11-29 12:00:00|3946.62|3945.12|3944.62|3943.12|3946.62|3945.12|3944.62|3943.12|2501
1669723500000|2022-11-29 12:05:00|3945.62|3944.12|3943.62|3942.12|3945.62|3944.12|3943.62|3942.12|1998
1669723800000|2022-11-29 12:10:00|3944.62|3943.12|3944.62|3943.12|3945.62|3944.12|3944.62|3943.12|2944
1669724100000|2022-11-29 12:15:00|3945.62|3944.12|3945.62|3944.12|3945.62|3944.12|3944.62|3943.12|1167
1669724400000|2022-11-29 12:20:00|3946.62|3945.12|3948.62|3947.12|3948.62|3947.12|3945.62|3944.12|2227
1669724700000|2022-11-29 12:25:00|3949.62|3948.12|3947.62|3946.12|3950.62|3949.12|3947.62|3946.12|4217
1669725000000|2022-11-29 12:30:00|3948.62|3947.12|3948.62|3947.12|3949.62|3948.12|3947.62|3946.12|1539
1669725300000|2022-11-29 12:35:00|3947.62|3946.12|3945.62|3944.12|3947.62|3946.12|3945.62|3944.12|1710
1669725600000|2022-11-29 12:40:00|3944.96|3943.46|3942.96|3941.46|3945.96|3944.46|3942.96|3941.46|1383
1669725900000|2022-11-29 12:45:00|3943.96|3942.46|3944.96|3943.46|3944.96|3943.46|3941.96|3940.46|1263
1669726200000|2022-11-29 12:50:00|3945.96|3944.46|3945.96|3944.46|3946.96|3945.46|3943.96|3942.46|1789
1669726500000|2022-11-29 12:55:00|3946.46|3944.96|3947.96|3946.46|3947.96|3946.46|3945.96|3944.46|2958
1669726800000|2022-11-29 13:00:00|3946.96|3945.46|3943.96|3942.46|3946.96|3945.46|3942.96|3941.46|1906
1669727100000|2022-11-29 13:05:00|3942.96|3941.46|3937.96|3936.46|3942.96|3941.46|3937.96|3936.46|1243
1669727400000|2022-11-29 13:10:00|3938.96|3937.46|3929.96|3928.46|3938.96|3937.46|3927.96|3926.46|9617
1669727700000|2022-11-29 13:15:00|3929.46|3927.96|3933.96|3932.46|3933.96|3932.46|3928.96|3927.46|2572
1669728000000|2022-11-29 13:20:00|3934.96|3933.46|3938.96|3937.46|3938.96|3937.46|3933.96|3932.46|3031
1669728300000|2022-11-29 13:25:00|3937.96|3936.46|3938.96|3937.46|3938.96|3937.46|3936.96|3935.46|4810
1669728600000|2022-11-29 13:30:00|3937.96|3936.46|3939.96|3938.46|3939.96|3938.46|3937.96|3936.46|2716
1669728900000|2022-11-29 13:35:00|3940.96|3939.46|3939.96|3938.46|3943.96|3942.46|3937.96|3936.46|4255
1669729200000|2022-11-29 13:40:00|3938.96|3937.46|3937.96|3936.46|3938.96|3937.46|3934.96|3933.46|2424
1669729500000|2022-11-29 13:45:00|3938.96|3937.46|3937.96|3936.46|3938.96|3937.46|3936.96|3935.46|2133
1669729800000|2022-11-29 13:50:00|3936.96|3935.46|3936.96|3935.46|3937.96|3936.46|3935.96|3934.46|4001
1669730100000|2022-11-29 13:55:00|3937.96|3936.46|3940.96|3939.46|3940.96|3939.46|3936.96|3935.46|4686
1669730400000|2022-11-29 14:00:00|3941.96|3940.46|3940.96|3939.46|3942.96|3941.46|3940.96|3939.46|3239
1669730700000|2022-11-29 14:05:00|3941.96|3940.46|3941.96|3940.46|3943.96|3942.46|3939.96|3938.46|2257
1669731000000|2022-11-29 14:10:00|3941.46|3939.96|3942.96|3941.46|3943.96|3942.46|3940.96|3939.46|1973
1669731300000|2022-11-29 14:15:00|3941.96|3940.46|3938.96|3937.46|3941.96|3940.46|3938.96|3937.46|3141
1669731600000|2022-11-29 14:20:00|3939.96|3938.46|3940.96|3939.46|3940.96|3939.46|3938.96|3937.46|2037
1669731900000|2022-11-29 14:25:00|3941.96|3940.46|3938.96|3937.46|3941.96|3940.46|3937.96|3936.46|2161
1669732200000|2022-11-29 14:30:00|3939.96|3938.46|3944.96|3943.46|3945.96|3944.46|3936.96|3935.46|4268
1669732500000|2022-11-29 14:35:00|3944.46|3942.96|3942.96|3941.46|3944.96|3943.46|3940.96|3939.46|3562
1669732800000|2022-11-29 14:40:00|3943.96|3942.46|3937.96|3936.46|3945.96|3944.46|3935.96|3934.46|4309
1669733100000|2022-11-29 14:45:00|3938.96|3937.46|3942.96|3941.46|3943.96|3942.46|3936.96|3935.46|3749
1669733400000|2022-11-29 14:50:00|3941.96|3940.46|3941.96|3940.46|3942.96|3941.46|3939.96|3938.46|3609
1669733700000|2022-11-29 14:55:00|3940.96|3939.46|3943.96|3942.46|3943.96|3942.46|3938.96|3937.46|3754
1669734000000|2022-11-29 15:00:00|3942.96|3941.46|3941.96|3940.46|3946.96|3945.46|3939.96|3938.46|6909
1669734300000|2022-11-29 15:05:00|3942.96|3941.46|3943.96|3942.46|3946.96|3945.46|3940.96|3939.46|5974
1669734600000|2022-11-29 15:10:00|3944.2|3942.7|3940.2|3938.7|3945.2|3943.7|3937.2|3935.7|5186
1669734900000|2022-11-29 15:15:00|3939.2|3937.7|3946.2|3944.7|3947.2|3945.7|3939.2|3937.7|5720
1669735200000|2022-11-29 15:20:00|3947.2|3945.7|3947.2|3945.7|3948.2|3946.7|3945.2|3943.7|5642
1669735500000|2022-11-29 15:25:00|3946.2|3944.7|3950.2|3948.7|3950.2|3948.7|3946.2|3944.7|6691
1669735800000|2022-11-29 15:30:00|3951.2|3949.7|3948.2|3946.7|3951.2|3949.7|3948.2|3946.7|5356
1669736100000|2022-11-29 15:35:00|3947.2|3945.7|3948.2|3946.7|3948.2|3946.7|3946.2|3944.7|5106
1669736400000|2022-11-29 15:40:00|3949.2|3947.7|3948.2|3946.7|3949.2|3947.7|3947.2|3945.7|2743
1669736700000|2022-11-29 15:45:00|3947.2|3945.7|3950.2|3948.7|3951.2|3949.7|3947.2|3945.7|5132
1669737000000|2022-11-29 15:50:00|3949.2|3947.7|3947.2|3945.7|3949.2|3947.7|3946.2|3944.7|6936
1669737300000|2022-11-29 15:55:00|3946.2|3944.7|3948.2|3946.7|3949.2|3947.7|3946.2|3944.7|5687
1669737600000|2022-11-29 16:00:00|3947.2|3945.7|3941.2|3939.7|3950.2|3948.7|3940.2|3938.7|9673
1669737900000|2022-11-29 16:05:00|3942.2|3940.7|3937.2|3935.7|3943.2|3941.7|3936.2|3934.7|7798
1669738200000|2022-11-29 16:10:00|3936.2|3934.7|3937.2|3935.7|3939.2|3937.7|3935.2|3933.7|11851
1669738500000|2022-11-29 16:15:00|3936.2|3934.7|3931.2|3929.7|3938.2|3936.7|3931.2|3929.7|7147
1669738800000|2022-11-29 16:20:00|3930.2|3928.7|3934.2|3932.7|3935.2|3933.7|3930.2|3928.7|11923
1669739100000|2022-11-29 16:25:00|3933.2|3931.7|3935.2|3933.7|3935.2|3933.7|3932.2|3930.7|16376
1669739400000|2022-11-29 16:30:00|3934.2|3932.7|3935.2|3933.7|3937.2|3935.7|3934.2|3932.7|21570
1669739700000|2022-11-29 16:35:00|3934.2|3932.7|3938.2|3936.7|3938.2|3936.7|3933.2|3931.7|18699
1669740000000|2022-11-29 16:40:00|3937.2|3935.7|3940.2|3938.7|3940.2|3938.7|3937.2|3935.7|7398
1669740300000|2022-11-29 16:45:00|3939.2|3937.7|3941.2|3939.7|3941.2|3939.7|3938.2|3936.7|3906
1669740600000|2022-11-29 16:50:00|3940.2|3938.7|3941.2|3939.7|3942.2|3940.7|3938.2|3936.7|3777
1669740900000|2022-11-29 16:55:00|3942.2|3940.7|3942.2|3940.7|3943.2|3941.7|3941.2|3939.7|2407
1669741200000|2022-11-29 17:00:00|3941.2|3939.7|3940.2|3938.7|3941.2|3939.7|3939.2|3937.7|2543
1669741500000|2022-11-29 17:05:00|3941.2|3939.7|3942.2|3940.7|3943.2|3941.7|3941.2|3939.7|2876
1669741800000|2022-11-29 17:10:00|3943.2|3941.7|3943.2|3941.7|3943.2|3941.7|3940.7|3939.2|1741
1669742100000|2022-11-29 17:15:00|3944.2|3942.7|3945.2|3943.7|3946.2|3944.7|3941.2|3939.7|2414
1669742400000|2022-11-29 17:20:00|3945.7|3944.2|3942.2|3940.7|3945.7|3944.2|3942.2|3940.7|1841
1669742700000|2022-11-29 17:25:00|3941.7|3940.2|3943.2|3941.7|3944.2|3942.7|3941.2|3939.7|772
1669743000000|2022-11-29 17:30:00|3944.2|3942.7|3943.2|3941.7|3945.2|3943.7|3943.2|3941.7|1007
1669743300000|2022-11-29 17:35:00|3943.7|3942.2|3946.2|3944.7|3948.2|3946.7|3942.2|3940.7|1707
1669743600000|2022-11-29 17:40:00|3946.7|3945.2|3948.2|3946.7|3949.2|3947.7|3946.2|3944.7|793
1669743900000|2022-11-29 17:45:00|3949.2|3947.7|3947.2|3945.7|3949.2|3947.7|3946.2|3944.7|1144
1669744200000|2022-11-29 17:50:00|3948.2|3946.7|3948.2|3946.7|3949.2|3947.7|3948.2|3946.7|1145
1669744500000|2022-11-29 17:55:00|3949.2|3947.7|3949.2|3947.7|3950.2|3948.7|3948.2|3946.7|2244
1669744800000|2022-11-29 18:00:00|3948.2|3946.7|3948.2|3946.7|3950.2|3948.7|3947.2|3945.7|2639
1669745100000|2022-11-29 18:05:00|3947.2|3945.7|3947.2|3945.7|3949.2|3947.7|3947.2|3945.7|867
1669745400000|2022-11-29 18:10:00|3946.2|3944.7|3949.2|3947.7|3949.2|3947.7|3946.2|3944.7|879
1669745700000|2022-11-29 18:15:00|3948.2|3946.7|3946.2|3944.7|3948.2|3946.7|3945.2|3943.7|511
1669746000000|2022-11-29 18:20:00|3945.2|3943.7|3947.2|3945.7|3947.2|3945.7|3945.2|3943.7|321
1669746300000|2022-11-29 18:25:00|3946.2|3944.7|3944.2|3942.7|3946.2|3944.7|3944.2|3942.7|684
1669746600000|2022-11-29 18:30:00|3944.7|3943.2|3946.2|3944.7|3947.2|3945.7|3944.2|3942.7|443
1669746900000|2022-11-29 18:35:00|3947.2|3945.7|3949.2|3947.7|3949.2|3947.7|3946.2|3944.7|993
1669747200000|2022-11-29 18:40:00|3948.2|3946.7|3950.2|3948.7|3950.2|3948.7|3948.2|3946.7|666
1669747500000|2022-11-29 18:45:00|3951.2|3949.7|3949.2|3947.7|3951.2|3949.7|3949.2|3947.7|475
1669747800000|2022-11-29 18:50:00|3948.2|3946.7|3950.2|3948.7|3950.2|3948.7|3948.2|3946.7|796
1669748100000|2022-11-29 18:55:00|3951.2|3949.7|3951.2|3949.7|3951.2|3949.7|3950.2|3948.7|298
1669748400000|2022-11-29 19:00:00|3952.2|3950.7|3953.2|3951.7|3955.2|3953.7|3951.2|3949.7|1981
1669748700000|2022-11-29 19:05:00|3954.2|3952.7|3953.2|3951.7|3954.2|3952.7|3952.2|3950.7|407
1669749000000|2022-11-29 19:10:00|3952.2|3950.7|3952.2|3950.7|3953.2|3951.7|3952.2|3950.7|335
1669749300000|2022-11-29 19:15:00|3953.2|3951.7|3952.2|3950.7|3953.2|3951.7|3952.2|3950.7|340
1669749600000|2022-11-29 19:20:00|3951.2|3949.7|3949.2|3947.7|3951.2|3949.7|3949.2|3947.7|3981
1669749900000|2022-11-29 19:25:00|3948.2|3946.7|3948.2|3946.7|3949.2|3947.7|3947.2|3945.7|1090
1669750200000|2022-11-29 19:30:00|3947.7|3946.2|3948.2|3946.7|3949.2|3947.7|3946.2|3944.7|556
1669750500000|2022-11-29 19:35:00|3949.2|3947.7|3948.2|3946.7|3949.2|3947.7|3946.2|3944.7|472
1669750800000|2022-11-29 19:40:00|3947.2|3945.7|3946.2|3944.7|3948.2|3946.7|3945.2|3943.7|729
1669751100000|2022-11-29 19:45:00|3947.2|3945.7|3947.2|3945.7|3947.2|3945.7|3946.2|3944.7|493
1669751400000|2022-11-29 19:50:00|3948.2|3946.7|3948.2|3946.7|3949.2|3947.7|3947.2|3945.7|350
1669751700000|2022-11-29 19:55:00|3949.2|3947.7|3950.2|3948.7|3950.2|3948.7|3948.2|3946.7|336
1669752000000|2022-11-29 20:00:00|3951.2|3949.7|3948.2|3946.7|3951.2|3949.7|3948.2|3946.7|704
1669752300000|2022-11-29 20:05:00|3948.7|3947.2|3951.2|3949.7|3951.2|3949.7|3948.2|3946.7|433
1669752600000|2022-11-29 20:10:00|3950.2|3948.7|3951.2|3949.7|3951.2|3949.7|3950.2|3948.7|347
1669752900000|2022-11-29 20:15:00|3950.2|3948.7|3950.2|3948.7|3951.2|3949.7|3950.2|3948.7|414
1669753200000|2022-11-29 20:20:00|3951.2|3949.7|3949.2|3947.7|3952.2|3950.7|3948.2|3946.7|611
1669753500000|2022-11-29 20:25:00|3948.2|3946.7|3950.2|3948.7|3951.2|3949.7|3948.2|3946.7|251
1669753800000|2022-11-29 20:30:00|3951.2|3949.7|3952.2|3950.7|3953.2|3951.7|3949.7|3948.2|526
1669754100000|2022-11-29 20:35:00|3952.7|3951.2|3949.2|3947.7|3953.2|3951.7|3949.2|3947.7|1065
1669754400000|2022-11-29 20:40:00|3950.2|3948.7|3949.2|3947.7|3951.2|3949.7|3949.2|3947.7|699
1669754700000|2022-11-29 20:45:00|3948.2|3946.7|3949.2|3947.7|3949.2|3947.7|3947.2|3945.7|670
1669755000000|2022-11-29 20:50:00|3949.7|3948.2|3948.2|3946.7|3950.2|3948.7|3947.2|3945.7|1548
1669755300000|2022-11-29 20:55:00|3949.2|3947.7|3949.2|3947.7|3951.2|3949.7|3949.2|3947.7|5031
1669755600000|2022-11-29 21:00:00|3950.15|3947.15|3950.75|3947.75|3951.05|3948.05|3949.35|3946.35|1
1669755900000|2022-11-29 21:05:00|3950.85|3947.85|3947.65|3944.65|3951.05|3948.05|3947.65|3944.65|0
1669756200000|2022-11-29 21:10:00|3947.85|3944.85|3947.15|3944.15|3948.65|3945.65|3947.15|3944.15|0
1669756500000|2022-11-29 21:15:00|3947.45|3944.45|3948.65|3945.65|3948.85|3945.85|3947.45|3944.45|0
1669756800000|2022-11-29 21:20:00|3948.75|3945.75|3948.45|3945.45|3948.85|3945.85|3948.45|3945.45|0
1669757100000|2022-11-29 21:25:00|3948.65|3945.65|3948.85|3945.85|3948.85|3945.85|3948.45|3945.45|0
1669757400000|2022-11-29 21:30:00|3948.95|3945.95|3949.95|3946.95|3949.95|3946.95|3948.95|3945.95|0
1669757700000|2022-11-29 21:35:00|3950.05|3947.05|3950.55|3947.55|3950.75|3947.75|3950.05|3947.05|0
1669758000000|2022-11-29 21:40:00|3950.75|3947.75|3951.25|3948.25|3951.45|3948.45|3950.55|3947.55|0
1669758300000|2022-11-29 21:45:00|3951.05|3948.05|3951.25|3948.25|3951.25|3948.25|3951.05|3948.05|0
1669758600000|2022-11-29 21:50:00|3951.15|3948.15|3951.05|3948.05|3951.15|3948.15|3950.75|3947.75|0
1669758900000|2022-11-29 21:55:00|3951.25|3948.25|3950.85|3947.85|3951.55|3948.55|3950.65|3947.65|0
1669759200000|2022-11-29 22:00:00|3950.55|3947.55|3950.85|3947.85|3951.35|3948.35|3950.55|3947.55|0
1669759500000|2022-11-29 22:05:00|3950.75|3947.75|3950.25|3947.25|3950.75|3947.75|3950.15|3947.15|0
1669759800000|2022-11-29 22:10:00|3950.35|3947.35|3950.55|3947.55|3951.05|3948.05|3950.35|3947.35|0
1669760100000|2022-11-29 22:15:00|3950.65|3947.65|3950.65|3947.65|3950.85|3947.85|3950.55|3947.55|0
1669760400000|2022-11-29 22:20:00|3950.85|3947.85|3950.65|3947.65|3950.85|3947.85|3950.65|3947.65|0
1669760700000|2022-11-29 22:25:00|3950.75|3947.75|3951.05|3948.05|3951.35|3948.35|3950.65|3947.65|0
1669761000000|2022-11-29 22:30:00|3950.95|3947.95|3950.65|3947.65|3951.05|3948.05|3950.65|3947.65|0
1669761300000|2022-11-29 22:35:00|3950.85|3947.85|3950.85|3947.85|3950.95|3947.95|3950.55|3947.55|0
1669761600000|2022-11-29 22:40:00|3950.75|3947.75|3950.55|3947.55|3950.85|3947.85|3950.55|3947.55|0
1669762500000|2022-11-29 22:55:00|3950.75|3947.75|3950.65|3947.65|3950.75|3947.75|3950.65|3947.65|0
1669762800000|2022-11-29 23:00:00|3950.45|3947.45|3950.35|3947.35|3951.05|3948.05|3949.45|3946.45|0
1669763100000|2022-11-29 23:05:00|3950.55|3947.55|3950.15|3947.15|3950.55|3947.55|3949.35|3946.35|0
1669763400000|2022-11-29 23:10:00|3950.25|3947.25|3949.15|3946.15|3950.35|3947.35|3948.65|3945.65|0
1669763700000|2022-11-29 23:15:00|3949.35|3946.35|3948.45|3945.45|3949.55|3946.55|3947.85|3944.85|0
1669764000000|2022-11-29 23:20:00|3948.55|3945.55|3948.25|3945.25|3948.65|3945.65|3948.25|3945.25|0
1669764300000|2022-11-29 23:25:00|3948.45|3945.45|3947.85|3944.85|3948.45|3945.45|3947.45|3944.45|0
1669764600000|2022-11-29 23:30:00|3947.95|3944.95|3946.95|3943.95|3948.05|3945.05|3946.95|3943.95|0
1669764900000|2022-11-29 23:35:00|3947.05|3944.05|3947.45|3944.45|3948.25|3945.25|3946.75|3943.75|0
1669765200000|2022-11-29 23:40:00|3947.15|3944.15|3947.15|3944.15|3947.45|3944.45|3946.95|3943.95|0
1669765500000|2022-11-29 23:45:00|3947.25|3944.25|3947.65|3944.65|3948.05|3945.05|3947.15|3944.15|0
1669765800000|2022-11-29 23:50:00|3947.45|3944.45|3946.55|3943.55|3947.85|3944.85|3946.35|3943.35|0
1669766100000|2022-11-29 23:55:00|3946.75|3943.75|3947.45|3944.45|3947.45|3944.45|3945.95|3942.95|0
1669766400000|2022-11-30 00:00:00|3947.65|3944.65|3948.05|3945.05|3948.65|3945.65|3946.95|3943.95|0
1669766700000|2022-11-30 00:05:00|3947.85|3944.85|3947.85|3944.85|3948.25|3945.25|3947.75|3944.75|0
1669767000000|2022-11-30 00:10:00|3948.05|3945.05|3948.05|3945.05|3948.45|3945.45|3947.85|3944.85|0
1669767300000|2022-11-30 00:15:00|3947.85|3944.85|3943.45|3941.45|3947.85|3944.85|3941.45|3939.45|579
1669767600000|2022-11-30 00:20:00|3942.45|3940.45|3943.45|3941.45|3944.45|3942.45|3942.45|3940.45|82
1669767900000|2022-11-30 00:25:00|3944.45|3942.45|3942.45|3940.45|3944.45|3942.45|3942.45|3940.45|333
1669768200000|2022-11-30 00:30:00|3943.45|3941.45|3946.45|3944.45|3946.45|3944.45|3943.45|3941.45|255
1669768500000|2022-11-30 00:35:00|3947.45|3945.45|3947.45|3945.45|3947.45|3945.45|3946.45|3944.45|263
1669768800000|2022-11-30 00:40:00|3947.95|3945.95|3948.45|3946.45|3948.45|3946.45|3947.95|3945.95|96
1669769100000|2022-11-30 00:45:00|3949.45|3947.45|3949.45|3947.45|3950.45|3948.45|3949.45|3947.45|115
1669769400000|2022-11-30 00:50:00|3950.45|3948.45|3950.45|3948.45|3950.45|3948.45|3950.45|3948.45|34
1669769700000|2022-11-30 00:55:00|3949.45|3947.45|3949.45|3947.45|3949.45|3947.45|3948.45|3946.45|216
1669770000000|2022-11-30 01:00:00|3949.95|3947.95|3950.45|3948.45|3951.95|3949.95|3949.45|3947.45|190
1669770300000|2022-11-30 01:05:00|3951.45|3949.45|3948.45|3946.45|3951.45|3949.45|3948.45|3946.45|135
1669770600000|2022-11-30 01:10:00|3947.45|3945.45|3949.45|3947.45|3949.45|3947.45|3947.45|3945.45|121
1669770900000|2022-11-30 01:15:00|3948.45|3946.45|3947.45|3945.45|3948.45|3946.45|3947.45|3945.45|43
1669771200000|2022-11-30 01:20:00|3946.45|3944.45|3949.45|3947.45|3949.45|3947.45|3946.45|3944.45|35
1669771500000|2022-11-30 01:25:00|3948.45|3946.45|3949.45|3947.45|3949.45|3947.45|3948.45|3946.45|15
1669771800000|2022-11-30 01:30:00|3948.45|3946.45|3950.45|3948.45|3950.45|3948.45|3947.45|3945.45|121
1669772100000|2022-11-30 01:35:00|3949.45|3947.45|3951.45|3949.45|3951.45|3949.45|3949.45|3947.45|21
1669772400000|2022-11-30 01:40:00|3951.95|3949.95|3952.95|3950.95|3953.95|3951.95|3951.45|3949.45|134
1669772700000|2022-11-30 01:45:00|3952.45|3950.45|3953.45|3951.45|3953.45|3951.45|3951.45|3949.45|49
1669773000000|2022-11-30 01:50:00|||||||||21
1669773300000|2022-11-30 01:55:00|3952.45|3950.45|3953.45|3951.45|3953.45|3951.45|3952.45|3950.45|299
1669773600000|2022-11-30 02:00:00|3952.45|3950.45|3952.45|3950.45|3952.45|3950.45|3951.45|3949.45|237
1669773900000|2022-11-30 02:05:00|||||||||4
1669774200000|2022-11-30 02:10:00|3951.45|3949.45|3952.45|3950.45|3952.45|3950.45|3951.45|3949.45|85
1669774500000|2022-11-30 02:15:00|3951.45|3949.45|3951.45|3949.45|3952.45|3950.45|3951.45|3949.45|58
1669774800000|2022-11-30 02:20:00|3951.95|3949.95|3952.45|3950.45|3952.45|3950.45|3951.95|3949.95|13
1669775100000|2022-11-30 02:25:00|||||||||11
1669775400000|2022-11-30 02:30:00|3951.45|3949.45|3952.45|3950.45|3953.45|3951.45|3951.45|3949.45|60
1669775700000|2022-11-30 02:35:00|3951.45|3949.45|3951.45|3949.45|3951.45|3949.45|3951.45|3949.45|23
1669776000000|2022-11-30 02:40:00|3950.45|3948.45|3952.45|3950.45|3952.45|3950.45|3950.45|3948.45|44
1669776300000|2022-11-30 02:45:00|3951.45|3949.45|3952.45|3950.45|3952.45|3950.45|3951.45|3949.45|22
1669776600000|2022-11-30 02:50:00|3953.45|3951.45|3953.45|3951.45|3953.45|3951.45|3952.45|3950.45|42
1669776900000|2022-11-30 02:55:00|3952.45|3950.45|3953.45|3951.45|3953.45|3951.45|3952.45|3950.45|39
1669777200000|2022-11-30 03:00:00|3954.45|3952.45|3953.45|3951.45|3954.45|3952.45|3953.45|3951.45|38
1669777500000|2022-11-30 03:05:00|3952.95|3950.95|3952.45|3950.45|3953.45|3951.45|3952.45|3950.45|4
1669777800000|2022-11-30 03:10:00|||||||||1
1669778100000|2022-11-30 03:15:00|3951.45|3949.45|3951.45|3949.45|3951.45|3949.45|3950.45|3948.45|78
1669778400000|2022-11-30 03:20:00|3950.45|3948.45|3951.45|3949.45|3951.45|3949.45|3950.45|3948.45|19
1669778700000|2022-11-30 03:25:00|3951.95|3949.95|3950.45|3948.45|3952.45|3950.45|3950.45|3948.45|41
1669779000000|2022-11-30 03:30:00|3950.95|3948.95|3952.45|3950.45|3952.45|3950.45|3950.45|3948.45|26
1669779300000|2022-11-30 03:35:00|3952.95|3950.95|3952.45|3950.45|3952.95|3950.95|3952.45|3950.45|12
1669779600000|2022-11-30 03:40:00|3951.45|3949.45|3951.95|3949.95|3952.45|3950.45|3951.45|3949.45|7
1669779900000|2022-11-30 03:45:00|3952.45|3950.45|3951.45|3949.45|3952.45|3950.45|3951.45|3949.45|51
1669780200000|2022-11-30 03:50:00|3952.45|3950.45|3952.45|3950.45|3952.95|3950.95|3952.45|3950.45|13
1669780500000|2022-11-30 03:55:00|3953.45|3951.45|3952.45|3950.45|3953.45|3951.45|3952.45|3950.45|61
1669780800000|2022-11-30 04:00:00|3953.45|3951.45|3953.45|3951.45|3953.45|3951.45|3952.45|3950.45|17
1669781100000|2022-11-30 04:05:00|3954.45|3952.45|3953.45|3951.45|3954.45|3952.45|3953.45|3951.45|30
1669781400000|2022-11-30 04:10:00|3953.95|3951.95|3955.45|3953.45|3955.45|3953.45|3953.45|3951.45|29
1669781700000|2022-11-30 04:15:00|3956.45|3954.45|3956.45|3954.45|3956.45|3954.45|3955.45|3953.45|51
1669782000000|2022-11-30 04:20:00|||||||||32
1669782300000|2022-11-30 04:25:00|||||||||87
1669782600000|2022-11-30 04:30:00|3955.95|3953.95|3955.45|3953.45|3955.95|3953.95|3955.45|3953.45|23
1669782900000|2022-11-30 04:35:00|3956.45|3954.45|3955.45|3953.45|3956.45|3954.45|3955.45|3953.45|34
1669783200000|2022-11-30 04:40:00|3954.45|3952.45|3954.45|3952.45|3955.45|3953.45|3954.45|3952.45|41
1669783500000|2022-11-30 04:45:00|||||||||56
1669783800000|2022-11-30 04:50:00|3953.45|3951.45|3954.45|3952.45|3954.45|3952.45|3953.45|3951.45|41
1669784100000|2022-11-30 04:55:00|||||||||4
1669784400000|2022-11-30 05:00:00|3953.45|3951.45|3953.45|3951.45|3954.45|3952.45|3953.45|3951.45|27
1669784700000|2022-11-30 05:05:00|3953.95|3951.95|3954.45|3952.45|3955.45|3953.45|3953.45|3951.45|9
1669785000000|2022-11-30 05:10:00|3954.95|3952.95|3955.45|3953.45|3955.45|3953.45|3954.45|3952.45|45
1669785300000|2022-11-30 05:15:00|3956.45|3954.45|3956.45|3954.45|3956.45|3954.45|3956.45|3954.45|108
1669785600000|2022-11-30 05:20:00|3955.95|3953.95|3955.45|3953.45|3956.45|3954.45|3955.45|3953.45|216
1669785900000|2022-11-30 05:25:00|3956.45|3954.45|3955.45|3953.45|3956.45|3954.45|3955.45|3953.45|91
1669786200000|2022-11-30 05:30:00|3954.95|3952.95|3954.45|3952.45|3955.45|3953.45|3954.45|3952.45|71
1669786500000|2022-11-30 05:35:00|3953.45|3951.45|3953.45|3951.45|3954.45|3952.45|3953.45|3951.45|23
1669786800000|2022-11-30 05:40:00|3953.95|3951.95|3953.45|3951.45|3954.45|3952.45|3953.45|3951.45|2
1669787100000|2022-11-30 05:45:00|||||||||18
1669787400000|2022-11-30 05:50:00|3954.45|3952.45|3954.45|3952.45|3955.45|3953.45|3954.45|3952.45|380
1669787700000|2022-11-30 05:55:00|3955.45|3953.45|3952.45|3950.45|3955.45|3953.45|3952.45|3950.45|236
1669788000000|2022-11-30 06:00:00|3953.45|3951.45|3952.45|3950.45|3953.45|3951.45|3952.45|3950.45|200
1669788300000|2022-11-30 06:05:00|3953.45|3951.45|3953.45|3951.45|3954.45|3952.45|3953.45|3951.45|208
1669788600000|2022-11-30 06:10:00|3954.45|3952.45|3956.45|3954.45|3956.45|3954.45|3954.45|3952.45|209
1669788900000|2022-11-30 06:15:00|3955.45|3953.45|3955.95|3953.95|3956.45|3954.45|3955.45|3953.45|173
1669789200000|2022-11-30 06:20:00|3956.45|3954.45|3956.45|3954.45|3957.45|3955.45|3955.45|3953.45|240
1669789500000|2022-11-30 06:25:00|3955.95|3953.95|3954.45|3952.45|3956.45|3954.45|3954.45|3952.45|113
1669789800000|2022-11-30 06:30:00|3955.45|3953.45|3955.45|3953.45|3955.45|3953.45|3955.45|3953.45|124
1669790100000|2022-11-30 06:35:00|3954.45|3952.45|3954.45|3952.45|3954.45|3952.45|3954.45|3952.45|43
1669790400000|2022-11-30 06:40:00|3953.95|3951.95|3952.95|3950.95|3954.45|3952.45|3952.45|3950.45|194
1669790700000|2022-11-30 06:45:00|3953.45|3951.45|3952.45|3950.45|3953.45|3951.45|3952.45|3950.45|120
1669791000000|2022-11-30 06:50:00|3953.45|3951.45|3952.95|3950.95|3953.45|3951.45|3952.45|3950.45|174
1669791300000|2022-11-30 06:55:00|3952.45|3950.45|3952.45|3950.45|3952.45|3950.45|3951.45|3949.45|400
1669791600000|2022-11-30 07:00:00|3952.2|3950.7|3955.2|3953.7|3955.2|3953.7|3951.2|3949.7|929
1669791900000|2022-11-30 07:05:00|3956.2|3954.7|3955.2|3953.7|3956.2|3954.7|3955.2|3953.7|483
1669792200000|2022-11-30 07:10:00|3956.2|3954.7|3956.2|3954.7|3957.2|3955.7|3954.2|3952.7|1051
1669792500000|2022-11-30 07:15:00|3957.2|3955.7|3951.2|3949.7|3958.2|3956.7|3951.2|3949.7|1630
1669792800000|2022-11-30 07:20:00|3952.2|3950.7|3953.2|3951.7|3953.2|3951.7|3951.2|3949.7|764
1669793100000|2022-11-30 07:25:00|3953.7|3952.2|3955.2|3953.7|3955.2|3953.7|3953.2|3951.7|450
1669793400000|2022-11-30 07:30:00|3954.2|3952.7|3956.2|3954.7|3957.2|3955.7|3954.2|3952.7|986
1669793700000|2022-11-30 07:35:00|3956.7|3955.2|3956.2|3954.7|3958.2|3956.7|3956.2|3954.7|2075
1669794000000|2022-11-30 07:40:00|3955.2|3953.7|3955.2|3953.7|3956.2|3954.7|3955.2|3953.7|559
1669794300000|2022-11-30 07:45:00|3954.2|3952.7|3953.2|3951.7|3954.2|3952.7|3952.2|3950.7|1669
1669794600000|2022-11-30 07:50:00|3954.2|3952.7|3957.2|3955.7|3957.2|3955.7|3954.2|3952.7|1165
1669794900000|2022-11-30 07:55:00|3956.2|3954.7|3955.2|3953.7|3957.2|3955.7|3955.2|3953.7|1702
1669795200000|2022-11-30 08:00:00|3956.2|3954.7|3957.2|3955.7|3964.2|3962.7|3955.2|3953.7|19262
1669795500000|2022-11-30 08:05:00|3958.2|3956.7|3959.2|3957.7|3963.2|3961.7|3957.2|3955.7|7791
1669795800000|2022-11-30 08:10:00|3958.2|3956.7|3959.2|3957.7|3959.2|3957.7|3955.2|3953.7|5542
1669796100000|2022-11-30 08:15:00|3960.2|3958.7|3954.2|3952.7|3963.2|3961.7|3954.2|3952.7|5233
1669796400000|2022-11-30 08:20:00|3955.2|3953.7|3950.2|3948.7|3955.2|3953.7|3950.2|3948.7|5164
1669796700000|2022-11-30 08:25:00|3951.2|3949.7|3953.2|3951.7|3953.2|3951.7|3949.2|3947.7|3646
1669797000000|2022-11-30 08:30:00|3954.2|3952.7|3954.2|3952.7|3956.2|3954.7|3950.2|3948.7|4267
1669797300000|2022-11-30 08:35:00|3953.2|3951.7|3948.2|3946.7|3955.2|3953.7|3948.2|3946.7|6252
1669797600000|2022-11-30 08:40:00|3948.3|3946.8|3947.3|3945.8|3948.3|3946.8|3943.3|3941.8|10488
1669797900000|2022-11-30 08:45:00|3948.3|3946.8|3948.3|3946.8|3952.3|3950.8|3947.3|3945.8|4235
1669798200000|2022-11-30 08:50:00|3947.3|3945.8|3949.3|3947.8|3950.3|3948.8|3946.3|3944.8|3436
1669798500000|2022-11-30 08:55:00|3950.3|3948.8|3954.3|3952.8|3954.3|3952.8|3949.3|3947.8|3565
1669798800000|2022-11-30 09:00:00|3955.3|3953.8|3957.3|3955.8|3959.3|3957.8|3954.3|3952.8|5778
1669799100000|2022-11-30 09:05:00|3958.3|3956.8|3960.3|3958.8|3960.3|3958.8|3957.3|3955.8|7099
1669799400000|2022-11-30 09:10:00|3959.3|3957.8|3964.3|3962.8|3966.3|3964.8|3959.3|3957.8|9437
1669799700000|2022-11-30 09:15:00|3965.3|3963.8|3967.3|3965.8|3968.3|3966.8|3964.3|3962.8|11186
1669800000000|2022-11-30 09:20:00|3968.3|3966.8|3970.3|3968.8|3970.3|3968.8|3968.3|3966.8|11898
1669800300000|2022-11-30 09:25:00|3969.3|3967.8|3972.3|3970.8|3973.3|3971.8|3969.3|3967.8|10265
1669800600000|2022-11-30 09:30:00|3971.3|3969.8|3970.3|3968.8|3971.3|3969.8|3970.3|3968.8|8277
1669800900000|2022-11-30 09:35:00|3969.3|3967.8|3966.3|3964.8|3969.3|3967.8|3965.3|3963.8|12729
1669801200000|2022-11-30 09:40:00|3965.3|3963.8|3955.3|3953.8|3966.3|3964.8|3951.3|3949.8|12287
1669801500000|2022-11-30 09:45:00|3954.3|3952.8|3958.3|3956.8|3959.3|3957.8|3953.3|3951.8|6569
1669801800000|2022-11-30 09:50:00|3957.3|3955.8|3961.3|3959.8|3961.3|3959.8|3956.3|3954.8|6499
1669802100000|2022-11-30 09:55:00|3960.3|3958.8|3960.3|3958.8|3961.3|3959.8|3959.3|3957.8|16701
1669802400000|2022-11-30 10:00:00|3961.3|3959.8|3957.3|3955.8|3962.3|3960.8|3956.3|3954.8|3295
1669802700000|2022-11-30 10:05:00|3958.3|3956.8|3957.3|3955.8|3960.3|3958.8|3956.3|3954.8|3785
1669803000000|2022-11-30 10:10:00|3958.3|3956.8|3958.3|3956.8|3960.3|3958.8|3957.3|3955.8|2544
1669803300000|2022-11-30 10:15:00|3959.3|3957.8|3958.3|3956.8|3959.3|3957.8|3957.3|3955.8|1832
1669803600000|2022-11-30 10:20:00|3959.3|3957.8|3959.3|3957.8|3961.3|3959.8|3957.3|3955.8|17780
1669803900000|2022-11-30 10:25:00|3958.8|3957.3|3961.3|3959.8|3961.3|3959.8|3957.3|3955.8|8363
1669804200000|2022-11-30 10:30:00|3962.3|3960.8|3964.3|3962.8|3964.3|3962.8|3961.3|3959.8|3972
1669804500000|2022-11-30 10:35:00|3963.3|3961.8|3963.3|3961.8|3964.3|3962.8|3961.3|3959.8|4287
1669804800000|2022-11-30 10:40:00|3964.3|3962.8|3965.3|3963.8|3966.3|3964.8|3964.3|3962.8|8423
1669805100000|2022-11-30 10:45:00|3964.3|3962.8|3964.3|3962.8|3964.3|3962.8|3962.3|3960.8|3562
1669805400000|2022-11-30 10:50:00|3963.3|3961.8|3955.3|3953.8|3963.3|3961.8|3954.3|3952.8|12025
1669805700000|2022-11-30 10:55:00|3956.3|3954.8|3957.3|3955.8|3959.3|3957.8|3955.3|3953.8|4914
1669806000000|2022-11-30 11:00:00|3958.3|3956.8|3957.3|3955.8|3960.3|3958.8|3957.3|3955.8|4084
1669806300000|2022-11-30 11:05:00|3958.3|3956.8|3954.3|3952.8|3958.3|3956.8|3954.3|3952.8|5187
1669806600000|2022-11-30 11:10:00|3953.3|3951.8|3956.3|3954.8|3956.3|3954.8|3953.3|3951.8|2859
1669806900000|2022-11-30 11:15:00|3955.3|3953.8|3958.3|3956.8|3958.3|3956.8|3955.3|3953.8|2802
1669807200000|2022-11-30 11:20:00|3957.3|3955.8|3957.3|3955.8|3959.3|3957.8|3957.3|3955.8|1281
1669807500000|2022-11-30 11:25:00|3956.3|3954.8|3956.3|3954.8|3957.3|3955.8|3956.3|3954.8|1679
1669807800000|2022-11-30 11:30:00|3957.3|3955.8|3957.3|3955.8|3957.3|3955.8|3956.3|3954.8|1457
1669808100000|2022-11-30 11:35:00|3958.3|3956.8|3959.3|3957.8|3960.3|3958.8|3958.3|3956.8|1511
1669808400000|2022-11-30 11:40:00|3958.3|3956.8|3960.3|3958.8|3960.3|3958.8|3958.3|3956.8|1663
1669808700000|2022-11-30 11:45:00|3959.3|3957.8|3960.3|3958.8|3960.3|3958.8|3959.3|3957.8|939
1669809000000|2022-11-30 11:50:00|3959.3|3957.8|3960.3|3958.8|3960.3|3958.8|3959.3|3957.8|4086
1669809300000|2022-11-30 11:55:00|3961.3|3959.8|3962.3|3960.8|3963.3|3961.8|3960.3|3958.8|3279
1669809600000|2022-11-30 12:00:00|3961.3|3959.8|3961.3|3959.8|3962.3|3960.8|3961.3|3959.8|1724
1669809900000|2022-11-30 12:05:00|3960.3|3958.8|3961.3|3959.8|3961.3|3959.8|3960.3|3958.8|1672
1669810200000|2022-11-30 12:10:00|3962.3|3960.8|3963.3|3961.8|3964.3|3962.8|3962.3|3960.8|3441
1669810500000|2022-11-30 12:15:00|3962.3|3960.8|3962.3|3960.8|3963.3|3961.8|3962.3|3960.8|1997
1669810800000|2022-11-30 12:20:00|3963.3|3961.8|3963.3|3961.8|3963.3|3961.8|3962.8|3961.3|866
1669811100000|2022-11-30 12:25:00|3962.3|3960.8|3965.3|3963.8|3965.3|3963.8|3962.3|3960.8|2822
1669811400000|2022-11-30 12:30:00|3966.3|3964.8|3965.3|3963.8|3966.3|3964.8|3965.3|3963.8|6168
1669811700000|2022-11-30 12:35:00|3966.3|3964.8|3968.3|3966.8|3969.3|3967.8|3966.3|3964.8|4911
1669812000000|2022-11-30 12:40:00|3967.88|3966.38|3965.88|3964.38|3967.88|3966.38|3964.88|3963.38|4321
1669812300000|2022-11-30 12:45:00|3966.88|3965.38|3966.88|3965.38|3966.88|3965.38|3966.88|3965.38|1506
1669812600000|2022-11-30 12:50:00|3967.88|3966.38|3967.88|3966.38|3968.88|3967.38|3966.88|3965.38|4449
1669812900000|2022-11-30 12:55:00|3966.88|3965.38|3966.88|3965.38|3966.88|3965.38|3966.88|3965.38|1467
1669813200000|2022-11-30 13:00:00|3965.88|3964.38|3962.88|3961.38|3965.88|3964.38|3962.88|3961.38|2966
1669813500000|2022-11-30 13:05:00|3963.88|3962.38|3961.88|3960.38|3966.88|3965.38|3961.88|3960.38|5502
1669813800000|2022-11-30 13:10:00|3960.88|3959.38|3961.88|3960.38|3961.88|3960.38|3960.88|3959.38|2841
1669814100000|2022-11-30 13:15:00|3962.88|3961.38|3961.88|3960.38|3966.88|3965.38|3960.88|3959.38|8937
1669814400000|2022-11-30 13:20:00|3962.88|3961.38|3959.88|3958.38|3963.88|3962.38|3959.38|3957.88|3380
1669814700000|2022-11-30 13:25:00|3958.88|3957.38|3960.88|3959.38|3961.88|3960.38|3958.88|3957.38|2375
1669815000000|2022-11-30 13:30:00|3961.88|3960.38|3953.88|3952.38|3961.88|3960.38|3951.88|3950.38|9300
1669815300000|2022-11-30 13:35:00|3954.88|3953.38|3959.88|3958.38|3959.88|3958.38|3953.88|3952.38|9734
1669815600000|2022-11-30 13:40:00|3958.88|3957.38|3958.88|3957.38|3962.88|3961.38|3958.88|3957.38|5074
1669815900000|2022-11-30 13:45:00|3957.88|3956.38|3959.88|3958.38|3960.88|3959.38|3957.88|3956.38|3734
1669816200000|2022-11-30 13:50:00|3960.88|3959.38|3962.88|3961.38|3963.88|3962.38|3959.88|3958.38|4648
1669816500000|2022-11-30 13:55:00|3961.88|3960.38|3958.88|3957.38|3961.88|3960.38|3957.88|3956.38|3556
1669816800000|2022-11-30 14:00:00|3957.88|3956.38|3959.88|3958.38|3959.88|3958.38|3956.88|3955.38|1550
1669817100000|2022-11-30 14:05:00|3960.88|3959.38|3963.88|3962.38|3963.88|3962.38|3960.88|3959.38|3041
1669817400000|2022-11-30 14:10:00|3964.88|3963.38|3961.88|3960.38|3964.88|3963.38|3961.88|3960.38|1686
1669817700000|2022-11-30 14:15:00|3962.88|3961.38|3963.88|3962.38|3964.88|3963.38|3961.88|3960.38|4626
1669818000000|2022-11-30 14:20:00|3962.88|3961.38|3961.88|3960.38|3963.88|3962.38|3961.88|3960.38|1493
1669818300000|2022-11-30 14:25:00|3960.88|3959.38|3962.88|3961.38|3962.88|3961.38|3960.88|3959.38|2941
1669818600000|2022-11-30 14:30:00|3961.88|3960.38|3962.88|3961.38|3963.88|3962.38|3959.88|3958.38|4294
1669818900000|2022-11-30 14:35:00|3962.38|3960.88|3959.88|3958.38|3962.88|3961.38|3958.88|3957.38|4899
1669819200000|2022-11-30 14:40:00|3960.88|3959.38|3966.88|3965.38|3966.88|3965.38|3959.88|3958.38|11915
1669819500000|2022-11-30 14:45:00|3965.88|3964.38|3958.88|3957.38|3967.88|3966.38|3958.88|3957.38|9038
1669819800000|2022-11-30 14:50:00|3959.88|3958.38|3957.88|3956.38|3960.88|3959.38|3956.88|3955.38|10995
1669820100000|2022-11-30 14:55:00|3958.88|3957.38|3963.88|3962.38|3965.88|3964.38|3958.88|3957.38|4638
1669820400000|2022-11-30 15:00:00|3963.38|3961.88|3960.88|3959.38|3963.88|3962.38|3955.88|3954.38|10531
1669820700000|2022-11-30 15:05:00|3961.88|3960.38|3961.88|3960.38|3962.88|3961.38|3959.88|3958.38|10903
1669821000000|2022-11-30 15:10:00|3962.18|3960.68|3960.18|3958.68|3962.18|3960.68|3958.18|3956.68|9121
1669821300000|2022-11-30 15:15:00|3959.68|3958.18|3956.18|3954.68|3961.18|3959.68|3956.18|3954.68|12511
1669821600000|2022-11-30 15:20:00|3957.18|3955.68|3955.18|3953.68|3957.18|3955.68|3954.18|3952.68|9070
1669821900000|2022-11-30 15:25:00|3954.68|3953.18|3954.18|3952.68|3956.18|3954.68|3953.18|3951.68|9746
1669822200000|2022-11-30 15:30:00|3955.18|3953.68|3955.18|3953.68|3955.18|3953.68|3953.18|3951.68|7191
1669822500000|2022-11-30 15:35:00|3956.18|3954.68|3957.18|3955.68|3958.18|3956.68|3955.18|3953.68|9302
1669822800000|2022-11-30 15:40:00|3958.18|3956.68|3958.18|3956.68|3959.18|3957.68|3957.18|3955.68|6625
1669823100000|2022-11-30 15:45:00|3957.18|3955.68|3957.18|3955.68|3957.18|3955.68|3955.18|3953.68|6050
1669823400000|2022-11-30 15:50:00|3956.18|3954.68|3956.18|3954.68|3958.18|3956.68|3956.18|3954.68|6792
1669823700000|2022-11-30 15:55:00|3957.18|3955.68|3960.18|3958.68|3960.18|3958.68|3957.18|3955.68|8633
1669824000000|2022-11-30 16:00:00|3961.18|3959.68|3959.18|3957.68|3961.18|3959.68|3958.18|3956.68|11567
1669824300000|2022-11-30 16:05:00|3960.18|3958.68|3965.18|3963.68|3965.18|3963.68|3959.18|3957.68|10706
1669824600000|2022-11-30 16:10:00|3964.18|3962.68|3964.18|3962.68|3966.18|3964.68|3964.18|3962.68|10391
1669824900000|2022-11-30 16:15:00|3965.18|3963.68|3964.18|3962.68|3965.18|3963.68|3962.18|3960.68|12726
1669825200000|2022-11-30 16:20:00|3965.18|3963.68|3968.18|3966.68|3969.18|3967.68|3965.18|3963.68|30691
1669825500000|2022-11-30 16:25:00|3967.18|3965.68|3967.18|3965.68|3970.18|3968.68|3965.18|3963.68|72682
1669825800000|2022-11-30 16:30:00|3964.7|3963.2|3961.7|3960.2|3964.7|3963.2|3958.7|3957.2|105839
1669826100000|2022-11-30 16:35:00|3960.7|3959.2|3964.7|3963.2|3965.7|3964.2|3960.7|3959.2|44634
1669826400000|2022-11-30 16:40:00|3963.7|3962.2|3963.7|3962.2|3964.7|3963.2|3962.7|3961.2|10864
1669826700000|2022-11-30 16:45:00|3962.7|3961.2|3962.7|3961.2|3963.7|3962.2|3961.7|3960.2|9235
1669827000000|2022-11-30 16:50:00|3961.7|3960.2|3960.7|3959.2|3962.7|3961.2|3960.7|3959.2|9513
1669827300000|2022-11-30 16:55:00|3959.7|3958.2|3958.7|3957.2|3959.7|3958.2|3958.7|3957.2|8846
1669827600000|2022-11-30 17:00:00|3959.7|3958.2|3959.7|3958.2|3959.7|3958.2|3957.7|3956.2|2054
1669827900000|2022-11-30 17:05:00|3958.7|3957.2|3955.7|3954.2|3958.7|3957.2|3954.7|3953.2|4120
1669828200000|2022-11-30 17:10:00|3956.7|3955.2|3955.7|3954.2|3956.7|3955.2|3955.7|3954.2|3851
1669828500000|2022-11-30 17:15:00|3954.7|3953.2|3951.7|3950.2|3955.7|3954.2|3951.7|3950.2|4522
1669828800000|2022-11-30 17:20:00|3950.7|3949.2|3952.7|3951.2|3953.7|3952.2|3948.7|3947.2|6710
1669829100000|2022-11-30 17:25:00|3951.7|3950.2|3951.7|3950.2|3952.7|3951.2|3950.7|3949.2|2078
1669829400000|2022-11-30 17:30:00|3952.7|3951.2|3951.7|3950.2|3952.7|3951.2|3950.7|3949.2|1650
1669829700000|2022-11-30 17:35:00|3951.2|3949.7|3950.7|3949.2|3951.7|3950.2|3948.7|3947.2|2772
1669830000000|2022-11-30 17:40:00|3950.2|3948.7|3953.7|3952.2|3954.7|3953.2|3950.2|3948.7|3391
1669830300000|2022-11-30 17:45:00|3954.7|3953.2|3954.7|3953.2|3955.7|3954.2|3953.7|3952.2|1443
1669830600000|2022-11-30 17:50:00|3955.7|3954.2|3955.7|3954.2|3956.7|3955.2|3954.7|3953.2|3341
1669830900000|2022-11-30 17:55:00|3956.7|3955.2|3955.7|3954.2|3957.7|3956.2|3954.7|3953.2|3139
1669831200000|2022-11-30 18:00:00|3956.7|3955.2|3956.7|3955.2|3957.7|3956.2|3954.7|3953.2|1537
1669831500000|2022-11-30 18:05:00|3957.7|3956.2|3958.7|3957.2|3958.7|3957.2|3956.7|3955.2|1115
1669831800000|2022-11-30 18:10:00|3957.7|3956.2|3958.7|3957.2|3959.7|3958.2|3957.7|3956.2|1228
1669832100000|2022-11-30 18:15:00|3959.2|3957.7|3957.7|3956.2|3959.2|3957.7|3957.7|3956.2|846
1669832400000|2022-11-30 18:20:00|3956.7|3955.2|3957.7|3956.2|3958.7|3957.2|3956.7|3955.2|886
1669832700000|2022-11-30 18:25:00|3958.7|3957.2|3955.7|3954.2|3958.7|3957.2|3955.7|3954.2|1216
1669833000000|2022-11-30 18:30:00|3954.7|3953.2|3967.7|3966.2|3975.7|3974.2|3951.7|3950.2|15331
1669833300000|2022-11-30 18:35:00|3968.7|3967.2|3974.7|3973.2|3978.7|3977.2|3966.7|3965.2|7517
1669833600000|2022-11-30 18:40:00|3975.7|3974.2|3971.7|3970.2|3978.7|3977.2|3969.7|3968.2|3577
1669833900000|2022-11-30 18:45:00|3972.2|3970.7|3970.7|3969.2|3973.7|3972.2|3961.7|3960.2|3289
1669834200000|2022-11-30 18:50:00|3971.7|3970.2|3973.7|3972.2|3973.7|3972.2|3968.7|3967.2|632
1669834500000|2022-11-30 18:55:00|3974.7|3973.2|3980.7|3979.2|3982.7|3981.2|3974.7|3973.2|6042
1669834800000|2022-11-30 19:00:00|3981.7|3980.2|3984.7|3983.2|3985.7|3984.2|3980.7|3979.2|4579
1669835100000|2022-11-30 19:05:00|3985.2|3983.7|3984.7|3983.2|3988.7|3987.2|3983.7|3982.2|4846
1669835400000|2022-11-30 19:10:00|3985.2|3983.7|3987.7|3986.2|3988.7|3987.2|3984.7|3983.2|3385
1669835700000|2022-11-30 19:15:00|3988.7|3987.2|3997.7|3996.2|3997.7|3996.2|3987.7|3986.2|6065
1669836000000|2022-11-30 19:20:00|3998.7|3997.2|3993.7|3992.2|3998.7|3997.2|3992.7|3991.2|5234
1669836300000|2022-11-30 19:25:00|3992.7|3991.2|3995.7|3994.2|3997.7|3996.2|3991.7|3990.2|3060
1669836600000|2022-11-30 19:30:00|3994.7|3993.2|3993.7|3992.2|3995.7|3994.2|3990.7|3989.2|1572
1669836900000|2022-11-30 19:35:00|3993.2|3991.7|3990.7|3989.2|3994.7|3993.2|3988.7|3987.2|940
1669837200000|2022-11-30 19:40:00|3991.7|3990.2|3988.7|3987.2|3993.7|3992.2|3987.7|3986.2|1780
1669837500000|2022-11-30 19:45:00|3989.7|3988.2|3994.7|3993.2|3994.7|3993.2|3988.7|3987.2|3208
1669837800000|2022-11-30 19:50:00|3993.7|3992.2|3993.7|3992.2|3996.7|3995.2|3991.7|3990.2|1728
1669838100000|2022-11-30 19:55:00|3994.7|3993.2|3993.7|3992.2|3994.7|3993.2|3990.7|3989.2|1563
1669838400000|2022-11-30 20:00:00|3994.2|3992.7|3995.7|3994.2|3995.7|3994.2|3992.7|3991.2|1388
1669838700000|2022-11-30 20:05:00|3995.2|3993.7|3997.2|3995.7|3997.7|3996.2|3993.7|3992.2|2581
1669839000000|2022-11-30 20:10:00|3996.7|3995.2|3997.7|3996.2|3997.7|3996.2|3996.7|3995.2|991
1669839300000|2022-11-30 20:15:00|3998.7|3997.2|4000.7|3999.2|4001.7|4000.2|3998.7|3997.2|1910
1669839600000|2022-11-30 20:20:00|3999.7|3998.2|4001.7|4000.2|4002.7|4001.2|3998.7|3997.2|2405
1669839900000|2022-11-30 20:25:00|4002.7|4001.2|4002.7|4001.2|4003.7|4002.2|4001.7|4000.2|2191
1669840200000|2022-11-30 20:30:00|4001.7|4000.2|4006.7|4005.2|4006.7|4005.2|4000.7|3999.2|2426
1669840500000|2022-11-30 20:35:00|4005.7|4004.2|4001.7|4000.2|4006.7|4005.2|4000.7|3999.2|2848
1669840800000|2022-11-30 20:40:00|4002.7|4001.2|4003.7|4002.2|4003.7|4002.2|4000.7|3999.2|1995
1669841100000|2022-11-30 20:45:00|4004.7|4003.2|4004.7|4003.2|4006.7|4005.2|4003.7|4002.2|3423
1669841400000|2022-11-30 20:50:00|4005.7|4004.2|4007.7|4006.2|4008.7|4007.2|4003.7|4002.2|5048
1669841700000|2022-11-30 20:55:00|4006.7|4005.2|4008.7|4007.2|4008.7|4007.2|4003.7|4002.2|10520
1669842000000|2022-11-30 21:00:00|4009.25|4006.25|4010.45|4007.45|4013.65|4010.65|4004.25|4001.25|327
1669842300000|2022-11-30 21:05:00|4010.25|4007.25|4013.25|4010.25|4013.85|4010.85|4010.05|4007.05|0
1669842600000|2022-11-30 21:10:00|4012.75|4009.75|4013.65|4010.65|4013.85|4010.85|4010.95|4007.95|0
1669842900000|2022-11-30 21:15:00|4013.45|4010.45|4013.85|4010.85|4013.95|4010.95|4011.95|4008.95|0
1669843200000|2022-11-30 21:20:00|4013.65|4010.65|4012.55|4009.55|4013.65|4010.65|4012.55|4009.55|0
1669843500000|2022-11-30 21:25:00|4012.75|4009.75|4014.05|4011.05|4014.05|4011.05|4012.75|4009.75|0
1669843800000|2022-11-30 21:30:00|4013.95|4010.95|4017.35|4014.35|4017.85|4014.85|4013.95|4010.95|0
1669844100000|2022-11-30 21:35:00|4017.25|4014.25|4018.25|4015.25|4018.25|4015.25|4016.95|4013.95|0
1669844400000|2022-11-30 21:40:00|4018.05|4015.05|4017.15|4014.15|4018.25|4015.25|4017.05|4014.05|0
1669844700000|2022-11-30 21:45:00|4017.05|4014.05|4016.75|4013.75|4017.35|4014.35|4016.75|4013.75|0
1669845000000|2022-11-30 21:50:00|4016.55|4013.55|4017.85|4014.85|4018.25|4015.25|4016.55|4013.55|0
1669845300000|2022-11-30 21:55:00|4017.65|4014.65|4018.25|4015.25|4018.55|4015.55|4017.55|4014.55|0
1669845600000|2022-11-30 22:00:00|4018.15|4015.15|4018.05|4015.05|4018.85|4015.85|4017.85|4014.85|0
1669845900000|2022-11-30 22:05:00|4017.65|4014.65|4017.85|4014.85|4018.05|4015.05|4017.65|4014.65|0
1669846200000|2022-11-30 22:10:00|4017.65|4014.65|4017.55|4014.55|4017.65|4014.65|4017.55|4014.55|0
1669846500000|2022-11-30 22:15:00|4017.45|4014.45|4017.45|4014.45|4017.75|4014.75|4017.15|4014.15|0
1669846800000|2022-11-30 22:20:00|4017.55|4014.55|4016.95|4013.95|4017.65|4014.65|4016.95|4013.95|0
1669847100000|2022-11-30 22:25:00|4017.05|4014.05|4016.75|4013.75|4017.15|4014.15|4016.55|4013.55|0
1669847400000|2022-11-30 22:30:00|4016.55|4013.55|4016.35|4013.35|4016.55|4013.55|4016.25|4013.25|0
1669847700000|2022-11-30 22:35:00|4016.15|4013.15|4016.65|4013.65|4016.65|4013.65|4016.15|4013.15|0
1669848000000|2022-11-30 22:40:00|4016.55|4013.55|4016.65|4013.65|4016.65|4013.65|4016.55|4013.55|0
1669848300000|2022-11-30 22:45:00|4016.55|4013.55|4016.85|4013.85|4017.05|4014.05|4016.55|4013.55|0
1669848600000|2022-11-30 22:50:00|4016.75|4013.75|4016.85|4013.85|4016.95|4013.95|4016.75|4013.75|0
1669848900000|2022-11-30 22:55:00|4017.15|4014.15|4017.45|4014.45|4017.45|4014.45|4016.95|4013.95|0
1669849200000|2022-11-30 23:00:00|4018.55|4015.55|4018.05|4015.05|4020.75|4017.75|4016.75|4013.75|0
1669849500000|2022-11-30 23:05:00|4018.25|4015.25|4015.75|4012.75|4018.25|4015.25|4015.25|4012.25|0
1669849800000|2022-11-30 23:10:00|4015.55|4012.55|4015.95|4012.95|4016.95|4013.95|4015.25|4012.25|0
1669850100000|2022-11-30 23:15:00|4016.15|4013.15|4014.65|4011.65|4016.35|4013.35|4014.05|4011.05|0
1669850400000|2022-11-30 23:20:00|4014.75|4011.75|4014.85|4011.85|4015.25|4012.25|4014.45|4011.45|0
1669850700000|2022-11-30 23:25:00|4015.05|4012.05|4014.45|4011.45|4015.05|4012.05|4014.35|4011.35|0
1669851000000|2022-11-30 23:30:00|4014.25|4011.25|4013.85|4010.85|4014.85|4011.85|4013.05|4010.05|0
1669851300000|2022-11-30 23:35:00|4013.95|4010.95|4014.45|4011.45|4014.85|4011.85|4013.45|4010.45|0
1669851600000|2022-11-30 23:40:00|4014.55|4011.55|4015.25|4012.25|4015.55|4012.55|4014.45|4011.45|0
1669851900000|2022-11-30 23:45:00|4015.55|4012.55|4015.75|4012.75|4015.75|4012.75|4014.85|4011.85|0
1669852200000|2022-11-30 23:50:00|4016.15|4013.15|4017.35|4014.35|4017.55|4014.55|4015.75|4012.75|0
1669852500000|2022-11-30 23:55:00|4017.55|4014.55|4016.55|4013.55|4017.55|4014.55|4016.55|4013.55|0
1669852800000|2022-12-01 00:00:00|4016.15|4013.15|4018.25|4015.25|4018.45|4015.45|4016.15|4013.15|0
1669853100000|2022-12-01 00:05:00|4018.45|4015.45|4016.15|4013.15|4018.45|4015.45|4015.95|4012.95|0
1669853400000|2022-12-01 00:10:00|4016.05|4013.05|4014.75|4011.75|4016.15|4013.15|4013.65|4010.65|0
1669853700000|2022-12-01 00:15:00|4014.55|4011.55|4013.95|4011.95|4014.95|4012.95|4011.95|4009.95|997
1669854000000|2022-12-01 00:20:00|4014.95|4012.95|4014.95|4012.95|4014.95|4012.95|4013.95|4011.95|303
1669854300000|2022-12-01 00:25:00|4014.45|4012.45|4013.95|4011.95|4014.95|4012.95|4013.95|4011.95|304
1669854600000|2022-12-01 00:30:00|4013.45|4011.45|4012.45|4010.45|4013.95|4011.95|4011.95|4009.95|145
1669854900000|2022-12-01 00:35:00|4011.95|4009.95|4009.95|4007.95|4011.95|4009.95|4009.95|4007.95|321
1669855200000|2022-12-01 00:40:00|4008.95|4006.95|4009.95|4007.95|4009.95|4007.95|4008.95|4006.95|80
1669855500000|2022-12-01 00:45:00|4010.95|4008.95|4010.95|4008.95|4011.95|4009.95|4010.95|4008.95|224
1669855800000|2022-12-01 00:50:00|4011.95|4009.95|4011.95|4009.95|4011.95|4009.95|4009.95|4007.95|79
1669856100000|2022-12-01 00:55:00|4010.95|4008.95|4010.95|4008.95|4011.95|4009.95|4010.95|4008.95|108
1669856400000|2022-12-01 01:00:00|4011.95|4009.95|4011.95|4009.95|4011.95|4009.95|4010.95|4008.95|305
1669856700000|2022-12-01 01:05:00|4012.95|4010.95|4013.95|4011.95|4013.95|4011.95|4012.95|4010.95|203
1669857000000|2022-12-01 01:10:00|4014.95|4012.95|4014.95|4012.95|4014.95|4012.95|4013.95|4011.95|366
1669857300000|2022-12-01 01:15:00|4013.95|4011.95|4012.95|4010.95|4014.95|4012.95|4012.95|4010.95|378
1669857600000|2022-12-01 01:20:00|4013.45|4011.45|4014.95|4012.95|4014.95|4012.95|4012.95|4010.95|288
1669857900000|2022-12-01 01:25:00|4013.95|4011.95|4017.95|4015.95|4017.95|4015.95|4013.95|4011.95|496
1669858200000|2022-12-01 01:30:00|4018.95|4016.95|4016.45|4014.45|4018.95|4016.95|4015.95|4013.95|509
1669858500000|2022-12-01 01:35:00|4016.95|4014.95|4012.95|4010.95|4016.95|4014.95|4011.95|4009.95|404
1669858800000|2022-12-01 01:40:00|4013.45|4011.45|4011.95|4009.95|4013.95|4011.95|4011.95|4009.95|79
1669859100000|2022-12-01 01:45:00|4010.95|4008.95|4012.95|4010.95|4012.95|4010.95|4010.95|4008.95|245
1669859400000|2022-12-01 01:50:00|4012.45|4010.45|4011.95|4009.95|4013.95|4011.95|4011.95|4009.95|169
1669859700000|2022-12-01 01:55:00|4010.95|4008.95|4010.95|4008.95|4012.45|4010.45|4010.95|4008.95|56
1669860000000|2022-12-01 02:00:00|4011.45|4009.45|4012.95|4010.95|4012.95|4010.95|4011.45|4009.45|60
1669860300000|2022-12-01 02:05:00|4012.45|4010.45|4012.95|4010.95|4013.95|4011.95|4011.95|4009.95|71
1669860600000|2022-12-01 02:10:00|4011.95|4009.95|4011.95|4009.95|4012.95|4010.95|4010.95|4008.95|60
1669860900000|2022-12-01 02:15:00|4010.95|4008.95|4011.45|4009.45|4011.95|4009.95|4010.95|4008.95|48
1669861200000|2022-12-01 02:20:00|4010.95|4008.95|4010.95|4008.95|4011.95|4009.95|4010.95|4008.95|236
1669861500000|2022-12-01 02:25:00|4009.95|4007.95|4010.45|4008.45|4010.95|4008.95|4009.95|4007.95|58
1669861800000|2022-12-01 02:30:00|4010.95|4008.95|4010.95|4008.95|4010.95|4008.95|4009.95|4007.95|41
1669862100000|2022-12-01 02:35:00|4009.95|4007.95|4009.95|4007.95|4009.95|4007.95|4009.95|4007.95|107
1669862400000|2022-12-01 02:40:00|4010.45|4008.45|4008.95|4006.95|4010.45|4008.45|4008.95|4006.95|213
1669862700000|2022-12-01 02:45:00|4009.95|4007.95|4011.95|4009.95|4011.95|4009.95|4009.95|4007.95|145
1669863000000|2022-12-01 02:50:00|4010.95|4008.95|4009.95|4007.95|4010.95|4008.95|4009.95|4007.95|127
1669863300000|2022-12-01 02:55:00|||||||||46
1669863600000|2022-12-01 03:00:00|4010.95|4008.95|4010.95|4008.95|4011.95|4009.95|4010.95|4008.95|91
1669863900000|2022-12-01 03:05:00|4009.95|4007.95|4009.95|4007.95|4010.95|4008.95|4009.95|4007.95|25
1669864200000|2022-12-01 03:10:00|4008.95|4006.95|4009.95|4007.95|4009.95|4007.95|4008.95|4006.95|152
1669864500000|2022-12-01 03:15:00|4008.95|4006.95|4007.95|4005.95|4009.95|4007.95|4007.45|4005.45|455
1669864800000|2022-12-01 03:20:00|4009.95|4007.95|4007.95|4005.95|4009.95|4007.95|4006.95|4004.95|588
1669865100000|2022-12-01 03:25:00|4008.95|4006.95|4007.95|4005.95|4008.95|4006.95|4007.95|4005.95|122
1669865400000|2022-12-01 03:30:00|4008.45|4006.45|4009.95|4007.95|4009.95|4007.95|4007.95|4005.95|76
1669865700000|2022-12-01 03:35:00|4010.95|4008.95|4010.95|4008.95|4010.95|4008.95|4009.95|4007.95|132
1669866000000|2022-12-01 03:40:00|||||||||46
1669866300000|2022-12-01 03:45:00|4009.95|4007.95|4009.95|4007.95|4009.95|4007.95|4008.95|4006.95|77
1669866600000|2022-12-01 03:50:00|4009.45|4007.45|4009.95|4007.95|4009.95|4007.95|4008.95|4006.95|41
1669866900000|2022-12-01 03:55:00|4010.95|4008.95|4012.95|4010.95|4012.95|4010.95|4009.95|4007.95|245
1669867200000|2022-12-01 04:00:00|4012.45|4010.45|4011.95|4009.95|4012.95|4010.95|4010.95|4008.95|67
1669867500000|2022-12-01 04:05:00|4010.95|4008.95|4010.95|4008.95|4010.95|4008.95|4009.95|4007.95|75
1669867800000|2022-12-01 04:10:00|4011.95|4009.95|4011.45|4009.45|4011.95|4009.95|4010.95|4008.95|52
1669868100000|2022-12-01 04:15:00|4011.95|4009.95|4010.95|4008.95|4011.95|4009.95|4010.95|4008.95|15
1669868400000|2022-12-01 04:20:00|||||||||4
1669868700000|2022-12-01 04:25:00|||||||||16
1669869000000|2022-12-01 04:30:00|4011.95|4009.95|4012.95|4010.95|4012.95|4010.95|4011.45|4009.45|56
1669869300000|2022-12-01 04:35:00|4011.95|4009.95|4013.95|4011.95|4013.95|4011.95|4011.95|4009.95|37
1669869600000|2022-12-01 04:40:00|4012.95|4010.95|4012.95|4010.95|4012.95|4010.95|4012.95|4010.95|7
1669869900000|2022-12-01 04:45:00|4013.95|4011.95|4011.95|4009.95|4013.95|4011.95|4011.95|4009.95|86
1669870200000|2022-12-01 04:50:00|||||||||4
1669870500000|2022-12-01 04:55:00|||||||||20
1669870800000|2022-12-01 05:00:00|4010.95|4008.95|4011.95|4009.95|4011.95|4009.95|4010.95|4008.95|61
1669871100000|2022-12-01 05:05:00|4012.95|4010.95|4012.95|4010.95|4012.95|4010.95|4011.95|4009.95|109
1669871400000|2022-12-01 05:10:00|4012.45|4010.45|4012.95|4010.95|4012.95|4010.95|4011.95|4009.95|54
1669871700000|2022-12-01 05:15:00|4013.95|4011.95|4012.95|4010.95|4014.95|4012.95|4012.95|4010.95|307
1669872000000|2022-12-01 05:20:00|4013.95|4011.95|4015.95|4013.95|4015.95|4013.95|4012.95|4010.95|186
1669872300000|2022-12-01 05:25:00|4014.95|4012.95|4014.95|4012.95|4015.95|4013.95|4013.95|4011.95|302
1669872600000|2022-12-01 05:30:00|4015.45|4013.45|4014.95|4012.95|4015.95|4013.95|4013.95|4011.95|156
1669872900000|2022-12-01 05:35:00|4014.45|4012.45|4013.95|4011.95|4014.95|4012.95|4013.95|4011.95|13
1669873200000|2022-12-01 05:40:00|4014.95|4012.95|4013.95|4011.95|4014.95|4012.95|4013.95|4011.95|48
1669873500000|2022-12-01 05:45:00|4012.95|4010.95|4012.95|4010.95|4012.95|4010.95|4012.95|4010.95|303
1669873800000|2022-12-01 05:50:00|4011.95|4009.95|4011.95|4009.95|4012.95|4010.95|4011.95|4009.95|193
1669874100000|2022-12-01 05:55:00|4012.95|4010.95|4012.95|4010.95|4012.95|4010.95|4012.95|4010.95|146
1669874400000|2022-12-01 06:00:00|4012.45|4010.45|4012.95|4010.95|4013.95|4011.95|4011.95|4009.95|332
1669874700000|2022-12-01 06:05:00|4011.95|4009.95|4011.95|4009.95|4012.95|4010.95|4011.45|4009.45|179
1669875000000|2022-12-01 06:10:00|4012.95|4010.95|4012.95|4010.95|4013.95|4011.95|4012.45|4010.45|234
1669875300000|2022-12-01 06:15:00|4013.45|4011.45|4013.95|4011.95|4013.95|4011.95|4012.95|4010.95|349
1669875600000|2022-12-01 06:20:00|4014.95|4012.95|4011.95|4009.95|4014.95|4012.95|4010.95|4008.95|1147
1669875900000|2022-12-01 06:25:00|4011.45|4009.45|4009.95|4007.95|4011.95|4009.95|4009.95|4007.95|319
1669876200000|2022-12-01 06:30:00|4009.45|4007.45|4009.95|4007.95|4009.95|4007.95|4008.95|4006.95|140
1669876500000|2022-12-01 06:35:00|4010.95|4008.95|4009.95|4007.95|4010.95|4008.95|4009.95|4007.95|343
1669876800000|2022-12-01 06:40:00|||||||||72
1669877100000|2022-12-01 06:45:00|4008.95|4006.95|4009.95|4007.95|4009.95|4007.95|4008.95|4006.95|388
1669877400000|2022-12-01 06:50:00|4009.45|4007.45|4007.95|4005.95|4009.95|4007.95|4007.95|4005.95|547
1669877700000|2022-12-01 06:55:00|4006.95|4004.95|4007.95|4005.95|4007.95|4005.95|4006.95|4004.95|447
1669878000000|2022-12-01 07:00:00|4007.7|4006.2|4003.7|4002.2|4008.2|4006.7|4002.7|4001.2|2858
1669878300000|2022-12-01 07:05:00|4002.7|4001.2|4002.7|4001.2|4003.7|4002.2|4000.7|3999.2|2040
1669878600000|2022-12-01 07:10:00|4001.7|4000.2|4001.7|4000.2|4001.7|4000.2|3999.7|3998.2|1231
1669878900000|2022-12-01 07:15:00|4000.7|3999.2|4002.7|4001.2|4002.7|4001.2|4000.7|3999.2|912
1669879200000|2022-12-01 07:20:00|4001.7|4000.2|3998.7|3997.2|4002.7|4001.2|3998.7|3997.2|2511
1669879500000|2022-12-01 07:25:00|3999.7|3998.2|3998.7|3997.2|4000.7|3999.2|3996.7|3995.2|3094
1669879800000|2022-12-01 07:30:00|3997.7|3996.2|3995.7|3994.2|3997.7|3996.2|3994.7|3993.2|2193
1669880100000|2022-12-01 07:35:00|3994.7|3993.2|3998.7|3997.2|3998.7|3997.2|3994.7|3993.2|2243
1669880400000|2022-12-01 07:40:00|3997.7|3996.2|3997.7|3996.2|3998.7|3997.2|3995.7|3994.2|2139
1669880700000|2022-12-01 07:45:00|3998.7|3997.2|3998.7|3997.2|3998.7|3997.2|3995.7|3994.2|2811
1669881000000|2022-12-01 07:50:00|3997.7|3996.2|3995.7|3994.2|3998.7|3997.2|3993.7|3992.2|2213
1669881300000|2022-12-01 07:55:00|3994.7|3993.2|4001.7|4000.2|4002.7|4001.2|3994.7|3993.2|6650
1669881600000|2022-12-01 08:00:00|4002.2|4000.7|4001.7|4000.2|4002.7|4001.2|3997.7|3996.2|18907
1669881900000|2022-12-01 08:05:00|4000.7|3999.2|3994.7|3993.2|4004.7|4003.2|3994.7|3993.2|10996
1669882200000|2022-12-01 08:10:00|3995.7|3994.2|3995.7|3994.2|3998.7|3997.2|3992.7|3991.2|9698
1669882500000|2022-12-01 08:15:00|3994.7|3993.2|3992.7|3991.2|3995.7|3994.2|3991.7|3990.2|7480
1669882800000|2022-12-01 08:20:00|3993.7|3992.2|3983.7|3982.2|3994.7|3993.2|3983.7|3982.2|9182
1669883100000|2022-12-01 08:25:00|3982.7|3981.2|3976.7|3975.2|3982.7|3981.2|3976.7|3975.2|9016
1669883400000|2022-12-01 08:30:00|3977.7|3976.2|3986.7|3985.2|3988.7|3987.2|3976.7|3975.2|12781
1669883700000|2022-12-01 08:35:00|3985.7|3984.2|3985.7|3984.2|3986.7|3985.2|3982.7|3981.2|6873
1669884000000|2022-12-01 08:40:00|3986.4|3984.9|3988.4|3986.9|3988.4|3986.9|3985.4|3983.9|4736
1669884300000|2022-12-01 08:45:00|3987.4|3985.9|3983.4|3981.9|3988.4|3986.9|3982.4|3980.9|7685
1669884600000|2022-12-01 08:50:00|3982.4|3980.9|3985.4|3983.9|3986.9|3985.4|3982.4|3980.9|8027
1669884900000|2022-12-01 08:55:00|3986.4|3984.9|3985.4|3983.9|3986.4|3984.9|3984.4|3982.9|6429
1669885200000|2022-12-01 09:00:00|3984.4|3982.9|3987.4|3985.9|3989.4|3987.9|3983.4|3981.9|4683
1669885500000|2022-12-01 09:05:00|3986.4|3984.9|3979.4|3977.9|3987.4|3985.9|3978.4|3976.9|7383
1669885800000|2022-12-01 09:10:00|3978.4|3976.9|3978.4|3976.9|3979.4|3977.9|3976.4|3974.9|5343
1669886100000|2022-12-01 09:15:00|3977.4|3975.9|3978.4|3976.9|3978.4|3976.9|3976.4|3974.9|19870
1669886400000|2022-12-01 09:20:00|3977.4|3975.9|3979.4|3977.9|3979.4|3977.9|3977.4|3975.9|4447
1669886700000|2022-12-01 09:25:00|3978.4|3976.9|3979.4|3977.9|3981.4|3979.9|3977.4|3975.9|3706
1669887000000|2022-12-01 09:30:00|3980.4|3978.9|3979.4|3977.9|3981.4|3979.9|3977.4|3975.9|5483
1669887300000|2022-12-01 09:35:00|3978.4|3976.9|3971.4|3969.9|3979.4|3977.9|3970.4|3968.9|7678
1669887600000|2022-12-01 09:40:00|3971.9|3970.4|3976.4|3974.9|3976.4|3974.9|3971.9|3970.4|5973
1669887900000|2022-12-01 09:45:00|3975.4|3973.9|3976.4|3974.9|3977.4|3975.9|3974.4|3972.9|3800
1669888200000|2022-12-01 09:50:00|3975.4|3973.9|3976.4|3974.9|3977.4|3975.9|3974.4|3972.9|4422
1669888500000|2022-12-01 09:55:00|3975.4|3973.9|3981.4|3979.9|3982.4|3980.9|3975.4|3973.9|6208
1669888800000|2022-12-01 10:00:00|3980.4|3978.9|3982.4|3980.9|3983.4|3981.9|3979.4|3977.9|4097
1669889100000|2022-12-01 10:05:00|3981.4|3979.9|3980.4|3978.9|3983.4|3981.9|3979.4|3977.9|3130
1669889400000|2022-12-01 10:10:00|3979.4|3977.9|3979.4|3977.9|3980.4|3978.9|3977.4|3975.9|4437
1669889700000|2022-12-01 10:15:00|3978.4|3976.9|3977.4|3975.9|3979.4|3977.9|3976.4|3974.9|4044
1669890000000|2022-12-01 10:20:00|3978.4|3976.9|3977.4|3975.9|3978.4|3976.9|3974.4|3972.9|3419
1669890300000|2022-12-01 10:25:00|3978.4|3976.9|3976.4|3974.9|3978.4|3976.9|3975.4|3973.9|3115
1669890600000|2022-12-01 10:30:00|3977.4|3975.9|3980.4|3978.9|3980.4|3978.9|3976.4|3974.9|12536
1669890900000|2022-12-01 10:35:00|3981.4|3979.9|3983.4|3981.9|3983.4|3981.9|3979.4|3977.9|7839
1669891200000|2022-12-01 10:40:00|3982.4|3980.9|3983.4|3981.9|3984.4|3982.9|3982.4|3980.9|18044
1669891500000|2022-12-01 10:45:00|3982.4|3980.9|3984.4|3982.9|3984.4|3982.9|3981.4|3979.9|3155
1669891800000|2022-12-01 10:50:00|3983.4|3981.9|3981.4|3979.9|3983.4|3981.9|3981.4|3979.9|2953
1669892100000|2022-12-01 10:55:00|3982.4|3980.9|3980.4|3978.9|3982.4|3980.9|3980.4|3978.9|5287
1669892400000|2022-12-01 11:00:00|3981.4|3979.9|3980.4|3978.9|3981.4|3979.9|3978.4|3976.9|6232
1669892700000|2022-12-01 11:05:00|3981.4|3979.9|3983.4|3981.9|3983.4|3981.9|3981.4|3979.9|2710
1669893000000|2022-12-01 11:10:00|3984.4|3982.9|3985.4|3983.9|3987.4|3985.9|3984.4|3982.9|8033
1669893300000|2022-12-01 11:15:00|3984.4|3982.9|3983.4|3981.9|3985.4|3983.9|3982.4|3980.9|3722
1669893600000|2022-12-01 11:20:00|3984.4|3982.9|3984.4|3982.9|3986.4|3984.9|3983.4|3981.9|3257
1669893900000|2022-12-01 11:25:00|3983.4|3981.9|3987.4|3985.9|3988.4|3986.9|3983.4|3981.9|3109
1669894200000|2022-12-01 11:30:00|3988.4|3986.9|3988.4|3986.9|3989.4|3987.9|3987.4|3985.9|3912
1669894500000|2022-12-01 11:35:00|3987.4|3985.9|3986.4|3984.9|3988.4|3986.9|3986.4|3984.9|2338
1669894800000|2022-12-01 11:40:00|3987.4|3985.9|3986.4|3984.9|3988.4|3986.9|3986.4|3984.9|1149
1669895100000|2022-12-01 11:45:00|3985.4|3983.9|3985.4|3983.9|3986.4|3984.9|3984.9|3983.4|1098
1669895400000|2022-12-01 11:50:00|3986.4|3984.9|3986.4|3984.9|3987.4|3985.9|3985.4|3983.9|1719
1669895700000|2022-12-01 11:55:00|3985.4|3983.9|3989.4|3987.9|3989.4|3987.9|3984.4|3982.9|8236
1669896000000|2022-12-01 12:00:00|3990.4|3988.9|3990.4|3988.9|3991.4|3989.9|3989.4|3987.9|6436
1669896300000|2022-12-01 12:05:00|3991.4|3989.9|3989.4|3987.9|3991.4|3989.9|3989.4|3987.9|2098
1669896600000|2022-12-01 12:10:00|3990.4|3988.9|3988.4|3986.9|3990.4|3988.9|3988.4|3986.9|2565
1669896900000|2022-12-01 12:15:00|3989.4|3987.9|3988.4|3986.9|3989.4|3987.9|3988.4|3986.9|2022
1669897200000|2022-12-01 12:20:00|3987.4|3985.9|3986.4|3984.9|3988.4|3986.9|3986.4|3984.9|1531
1669897500000|2022-12-01 12:25:00|3985.4|3983.9|3986.4|3984.9|3986.4|3984.9|3985.4|3983.9|2191
1669897800000|2022-12-01 12:30:00|3987.4|3985.9|3990.4|3988.9|3990.4|3988.9|3987.4|3985.9|1308
1669898100000|2022-12-01 12:35:00|3991.4|3989.9|3991.4|3989.9|3992.4|3990.9|3991.4|3989.9|2907
1669898400000|2022-12-01 12:40:00|3991.48|3989.98|3991.48|3989.98|3992.48|3990.98|3990.48|3988.98|1289
1669898700000|2022-12-01 12:45:00|3990.48|3988.98|3991.48|3989.98|3991.48|3989.98|3990.48|3988.98|2303
1669899000000|2022-12-01 12:50:00|3992.48|3990.98|3994.48|3992.98|3994.48|3992.98|3992.48|3990.98|4454
1669899300000|2022-12-01 12:55:00|3993.48|3991.98|3994.48|3992.98|3994.48|3992.98|3993.48|3991.98|5675
1669899600000|2022-12-01 13:00:00|3993.48|3991.98|3994.48|3992.98|3995.48|3993.98|3993.48|3991.98|3687
1669899900000|2022-12-01 13:05:00|3995.48|3993.98|3996.48|3994.98|3996.48|3994.98|3994.48|3992.98|3270
1669900200000|2022-12-01 13:10:00|3995.48|3993.98|3995.48|3993.98|3996.48|3994.98|3994.48|3992.98|5281
1669900500000|2022-12-01 13:15:00|3994.48|3992.98|3994.48|3992.98|3995.48|3993.98|3994.48|3992.98|5218
1669900800000|2022-12-01 13:20:00|3995.48|3993.98|3994.48|3992.98|3995.48|3993.98|3994.48|3992.98|1919
1669901100000|2022-12-01 13:25:00|3995.48|3993.98|3994.48|3992.98|3995.48|3993.98|3993.48|3991.98|2537
1669901400000|2022-12-01 13:30:00|3993.48|3991.98|4000.48|3998.98|4001.48|3999.98|3989.48|3987.98|9037
1669901700000|2022-12-01 13:35:00|4001.48|3999.98|3999.48|3997.98|4001.48|3999.98|3997.48|3995.98|4295
1669902000000|2022-12-01 13:40:00|4000.48|3998.98|3997.48|3995.98|4000.48|3998.98|3996.48|3994.98|4200
1669902300000|2022-12-01 13:45:00|3995.48|3993.98|3989.48|3987.98|3996.48|3994.98|3989.48|3987.98|5488
1669902600000|2022-12-01 13:50:00|3988.48|3986.98|3991.48|3989.98|3992.48|3990.98|3987.98|3986.48|3235
1669902900000|2022-12-01 13:55:00|3990.48|3988.98|3993.48|3991.98|3994.48|3992.98|3990.48|3988.98|3319
1669903200000|2022-12-01 14:00:00|3992.48|3990.98|3994.48|3992.98|3994.48|3992.98|3992.48|3990.98|4711
1669903500000|2022-12-01 14:05:00|3993.48|3991.98|3997.48|3995.98|3997.48|3995.98|3993.48|3991.98|4102
1669903800000|2022-12-01 14:10:00|3998.48|3996.98|3999.48|3997.98|3999.48|3997.98|3996.48|3994.98|4626
1669904100000|2022-12-01 14:15:00|3998.48|3996.98|3999.48|3997.98|4000.48|3998.98|3998.48|3996.98|5182
1669904400000|2022-12-01 14:20:00|3998.48|3996.98|3999.48|3997.98|3999.48|3997.98|3997.48|3995.98|3691
1669904700000|2022-12-01 14:25:00|3998.48|3996.98|3993.48|3991.98|3999.48|3997.98|3993.48|3991.98|8204
1669905000000|2022-12-01 14:30:00|3994.48|3992.98|3990.48|3988.98|3994.48|3992.98|3989.48|3987.98|12506
1669905300000|2022-12-01 14:35:00|3991.48|3989.98|3984.48|3982.98|3992.48|3990.98|3984.48|3982.98|5828
1669905600000|2022-12-01 14:40:00|3985.48|3983.98|3984.48|3982.98|3986.48|3984.98|3983.48|3981.98|6786
1669905900000|2022-12-01 14:45:00|3985.48|3983.98|3990.48|3988.98|3990.48|3988.98|3984.48|3982.98|6099
1669906200000|2022-12-01 14:50:00|3991.48|3989.98|3990.48|3988.98|3994.48|3992.98|3989.48|3987.98|12952
1669906500000|2022-12-01 14:55:00|3989.48|3987.98|3990.48|3988.98|3992.48|3990.98|3989.48|3987.98|3135
1669906800000|2022-12-01 15:00:00|3993.98|3992.48|3987.48|3985.98|3994.98|3993.48|3985.48|3983.98|13185
1669907100000|2022-12-01 15:05:00|3986.48|3984.98|3982.48|3980.98|3987.48|3985.98|3982.48|3980.98|8494
1669907400000|2022-12-01 15:10:00|3982.51|3981.01|3977.51|3976.01|3982.51|3981.01|3974.51|3973.01|10438
1669907700000|2022-12-01 15:15:00|3976.51|3975.01|3974.51|3973.01|3978.51|3977.01|3973.51|3972.01|6588
1669908000000|2022-12-01 15:20:00|3975.51|3974.01|3973.51|3972.01|3975.51|3974.01|3971.51|3970.01|7784
1669908300000|2022-12-01 15:25:00|3972.51|3971.01|3971.51|3970.01|3975.51|3974.01|3971.51|3970.01|7717
1669908600000|2022-12-01 15:30:00|3972.51|3971.01|3973.51|3972.01|3973.51|3972.01|3970.51|3969.01|8821
1669908900000|2022-12-01 15:35:00|3972.51|3971.01|3970.51|3969.01|3973.51|3972.01|3970.51|3969.01|10877
1669909200000|2022-12-01 15:40:00|3969.51|3968.01|3972.51|3971.01|3974.51|3973.01|3968.51|3967.01|10928
1669909500000|2022-12-01 15:45:00|3971.51|3970.01|3979.51|3978.01|3979.51|3978.01|3971.51|3970.01|9159
1669909800000|2022-12-01 15:50:00|3978.51|3977.01|3979.51|3978.01|3982.51|3981.01|3978.51|3977.01|9861
1669910100000|2022-12-01 15:55:00|3978.51|3977.01|3986.51|3985.01|3986.51|3985.01|3978.51|3977.01|15955
1669910400000|2022-12-01 16:00:00|3985.51|3984.01|3985.51|3984.01|3987.51|3986.01|3984.51|3983.01|13631
1669910700000|2022-12-01 16:05:00|3986.51|3985.01|3985.51|3984.01|3986.51|3985.01|3982.51|3981.01|5772
1669911000000|2022-12-01 16:10:00|3984.51|3983.01|3982.51|3981.01|3985.51|3984.01|3980.51|3979.01|8212
1669911300000|2022-12-01 16:15:00|3983.51|3982.01|3978.51|3977.01|3983.51|3982.01|3976.51|3975.01|4966
1669911600000|2022-12-01 16:20:00|3979.51|3978.01|3981.51|3980.01|3984.51|3983.01|3979.51|3978.01|12043
1669911900000|2022-12-01 16:25:00|3980.51|3979.01|3978.51|3977.01|3980.51|3979.01|3976.51|3975.01|20858
1669912200000|2022-12-01 16:30:00|3979.51|3978.01|3984.51|3983.01|3984.51|3983.01|3978.51|3977.01|47400
1669912500000|2022-12-01 16:35:00|3983.51|3982.01|3986.51|3985.01|3987.51|3986.01|3983.51|3982.01|25176
1669912800000|2022-12-01 16:40:00|3987.51|3986.01|3986.51|3985.01|3989.51|3988.01|3985.51|3984.01|10145
1669913100000|2022-12-01 16:45:00|3987.51|3986.01|3984.51|3983.01|3987.51|3986.01|3984.51|3983.01|13381
1669913400000|2022-12-01 16:50:00|3985.51|3984.01|3983.51|3982.01|3985.51|3984.01|3982.51|3981.01|5608
1669913700000|2022-12-01 16:55:00|3984.51|3983.01|3983.51|3982.01|3985.51|3984.01|3982.51|3981.01|3812
1669914000000|2022-12-01 17:00:00|3984.01|3982.51|3978.51|3977.01|3984.51|3983.01|3978.51|3977.01|5083
1669914300000|2022-12-01 17:05:00|3979.51|3978.01|3978.51|3977.01|3979.51|3978.01|3977.51|3976.01|4711
1669914600000|2022-12-01 17:10:00|3978.01|3976.51|3979.51|3978.01|3979.51|3978.01|3976.51|3975.01|2772
1669914900000|2022-12-01 17:15:00|3979.01|3977.51|3977.51|3976.01|3979.51|3978.01|3976.51|3975.01|3698
1669915200000|2022-12-01 17:20:00|3977.01|3975.51|3981.51|3980.01|3981.51|3980.01|3977.01|3975.51|1305
1669915500000|2022-12-01 17:25:00|3982.51|3981.01|3983.51|3982.01|3984.51|3983.01|3982.51|3981.01|1037
1669915800000|2022-12-01 17:30:00|3984.01|3982.51|3985.51|3984.01|3987.51|3986.01|3983.51|3982.01|1475
1669916100000|2022-12-01 17:35:00|3984.51|3983.01|3983.51|3982.01|3985.51|3984.01|3982.51|3981.01|1606
1669916400000|2022-12-01 17:40:00|3984.51|3983.01|3982.51|3981.01|3984.51|3983.01|3980.51|3979.01|1214
1669916700000|2022-12-01 17:45:00|3983.51|3982.01|3981.51|3980.01|3984.51|3983.01|3981.51|3980.01|1674
1669917000000|2022-12-01 17:50:00|3982.51|3981.01|3982.51|3981.01|3983.51|3982.01|3981.51|3980.01|1335
1669917300000|2022-12-01 17:55:00|3983.51|3982.01|3983.51|3982.01|3983.51|3982.01|3981.51|3980.01|990
1669917600000|2022-12-01 18:00:00|3984.51|3983.01|3985.51|3984.01|3985.51|3984.01|3983.51|3982.01|1061
1669917900000|2022-12-01 18:05:00|3986.51|3985.01|3987.51|3986.01|3989.51|3988.01|3986.51|3985.01|1738
1669918200000|2022-12-01 18:10:00|3987.01|3985.51|3986.51|3985.01|3987.51|3986.01|3986.51|3985.01|1052
1669918500000|2022-12-01 18:15:00|3987.51|3986.01|3980.51|3979.01|3987.51|3986.01|3979.51|3978.01|1202
1669918800000|2022-12-01 18:20:00|3981.51|3980.01|3981.51|3980.01|3982.51|3981.01|3980.51|3979.01|589
1669919100000|2022-12-01 18:25:00|3982.01|3980.51|3981.51|3980.01|3982.51|3981.01|3980.51|3979.01|765
1669919400000|2022-12-01 18:30:00|3982.51|3981.01|3982.51|3981.01|3984.51|3983.01|3980.51|3979.01|1313
1669919700000|2022-12-01 18:35:00|3981.51|3980.01|3981.51|3980.01|3983.51|3982.01|3981.51|3980.01|1151
1669920000000|2022-12-01 18:40:00|3982.51|3981.01|3984.51|3983.01|3984.51|3983.01|3981.51|3980.01|1028
1669920300000|2022-12-01 18:45:00|3983.51|3982.01|3984.51|3983.01|3985.51|3984.01|3983.51|3982.01|312
1669920600000|2022-12-01 18:50:00|3983.51|3982.01|3983.51|3982.01|3984.51|3983.01|3982.51|3981.01|193
1669920900000|2022-12-01 18:55:00|3982.51|3981.01|3984.51|3983.01|3985.51|3984.01|3982.51|3981.01|553
1669921200000|2022-12-01 19:00:00|3985.01|3983.51|3981.51|3980.01|3985.51|3984.01|3981.51|3980.01|863
1669921500000|2022-12-01 19:05:00|3982.01|3980.51|3983.51|3982.01|3983.51|3982.01|3981.51|3980.01|550
1669921800000|2022-12-01 19:10:00|3982.51|3981.01|3985.51|3984.01|3986.51|3985.01|3982.51|3981.01|341
1669922100000|2022-12-01 19:15:00|3985.01|3983.51|3985.51|3984.01|3986.51|3985.01|3984.51|3983.01|660
1669922400000|2022-12-01 19:20:00|3984.51|3983.01|3983.51|3982.01|3985.51|3984.01|3981.51|3980.01|661
1669922700000|2022-12-01 19:25:00|3984.51|3983.01|3983.51|3982.01|3984.51|3983.01|3982.51|3981.01|469
1669923000000|2022-12-01 19:30:00|3984.51|3983.01|3985.51|3984.01|3985.51|3984.01|3981.51|3980.01|606
1669923300000|2022-12-01 19:35:00|3984.51|3983.01|3985.51|3984.01|3985.51|3984.01|3984.51|3983.01|505
1669923600000|2022-12-01 19:40:00|3984.51|3983.01|3984.51|3983.01|3986.51|3985.01|3984.51|3983.01|574
1669923900000|2022-12-01 19:45:00|3985.51|3984.01|3987.51|3986.01|3987.51|3986.01|3985.51|3984.01|275
1669924200000|2022-12-01 19:50:00|3988.51|3987.01|3986.51|3985.01|3989.51|3988.01|3986.51|3985.01|863
1669924500000|2022-12-01 19:55:00|3987.51|3986.01|3985.51|3984.01|3987.51|3986.01|3983.51|3982.01|877
1669924800000|2022-12-01 20:00:00|3984.51|3983.01|3985.51|3984.01|3987.51|3986.01|3984.51|3983.01|488
1669925100000|2022-12-01 20:05:00|3986.01|3984.51|3986.51|3985.01|3988.01|3986.51|3985.51|3984.01|498
1669925400000|2022-12-01 20:10:00|3985.51|3984.01|3983.51|3982.01|3986.51|3985.01|3983.51|3982.01|597
1669925700000|2022-12-01 20:15:00|3984.01|3982.51|3983.51|3982.01|3985.51|3984.01|3982.01|3980.51|722
1669926000000|2022-12-01 20:20:00|3982.51|3981.01|3983.51|3982.01|3983.51|3982.01|3982.51|3981.01|283
1669926300000|2022-12-01 20:25:00|3984.01|3982.51|3983.51|3982.01|3984.51|3983.01|3983.51|3982.01|327
1669926600000|2022-12-01 20:30:00|3984.01|3982.51|3984.51|3983.01|3985.51|3984.01|3983.51|3982.01|587
1669926900000|2022-12-01 20:35:00|3985.01|3983.51|3986.51|3985.01|3986.51|3985.01|3984.51|3983.01|374
1669927200000|2022-12-01 20:40:00|3985.51|3984.01|3987.51|3986.01|3987.51|3986.01|3984.51|3983.01|431
1669927500000|2022-12-01 20:45:00|3986.51|3985.01|3983.51|3982.01|3987.51|3986.01|3982.51|3981.01|1527
1669927800000|2022-12-01 20:50:00|3984.51|3983.01|3983.51|3982.01|3985.51|3984.01|3983.51|3982.01|2383
1669928100000|2022-12-01 20:55:00|3982.51|3981.01|3983.51|3982.01|3984.51|3983.01|3981.51|3980.01|4614
1669928400000|2022-12-01 21:00:00|3983.26|3980.26|3979.46|3976.46|3983.26|3980.26|3978.66|3975.66|6
1669928700000|2022-12-01 21:05:00|3979.26|3976.26|3981.36|3978.36|3981.36|3978.36|3979.26|3976.26|0
1669929000000|2022-12-01 21:10:00|3981.16|3978.16|3981.96|3978.96|3982.16|3979.16|3980.96|3977.96|0
1669929300000|2022-12-01 21:15:00|3981.86|3978.86|3981.16|3978.16|3981.96|3978.96|3981.16|3978.16|0
1669929600000|2022-12-01 21:20:00|3980.96|3977.96|3981.56|3978.56|3981.76|3978.76|3980.96|3977.96|0
1669929900000|2022-12-01 21:25:00|3981.66|3978.66|3980.36|3977.36|3981.76|3978.76|3980.36|3977.36|0
1669930200000|2022-12-01 21:30:00|3980.16|3977.16|3980.16|3977.16|3980.36|3977.36|3979.36|3976.36|0
1669930500000|2022-12-01 21:35:00|3980.36|3977.36|3980.56|3977.56|3980.66|3977.66|3980.16|3977.16|0
1669930800000|2022-12-01 21:40:00|3980.36|3977.36|3981.36|3978.36|3981.36|3978.36|3980.16|3977.16|0
1669931100000|2022-12-01 21:45:00|3981.56|3978.56|3981.76|3978.76|3981.76|3978.76|3981.16|3978.16|0
1669931400000|2022-12-01 21:50:00|3981.56|3978.56|3981.96|3978.96|3982.16|3979.16|3981.36|3978.36|0
1669931700000|2022-12-01 21:55:00|3981.76|3978.76|3980.56|3977.56|3981.96|3978.96|3980.26|3977.26|0
1669932000000|2022-12-01 22:00:00|3980.46|3977.46|3980.96|3977.96|3981.06|3978.06|3980.46|3977.46|0
1669932300000|2022-12-01 22:05:00|3981.06|3978.06|3980.96|3977.96|3981.36|3978.36|3980.86|3977.86|0
1669932600000|2022-12-01 22:10:00|3981.06|3978.06|3980.96|3977.96|3981.26|3978.26|3980.96|3977.96|0
1669932900000|2022-12-01 22:15:00|3981.06|3978.06|3980.86|3977.86|3981.26|3978.26|3980.86|3977.86|0
1669933200000|2022-12-01 22:20:00|3981.16|3978.16|3981.26|3978.26|3981.36|3978.36|3981.16|3978.16|0
1669933500000|2022-12-01 22:25:00|3981.36|3978.36|3981.26|3978.26|3981.36|3978.36|3981.26|3978.26|0
1669933800000|2022-12-01 22:30:00|3981.16|3978.16|3981.26|3978.26|3981.66|3978.66|3981.16|3978.16|0
1669934100000|2022-12-01 22:35:00|3981.56|3978.56|3981.36|3978.36|3981.56|3978.56|3981.16|3978.16|0
1669934400000|2022-12-01 22:40:00|3981.26|3978.26|3981.36|3978.36|3981.36|3978.36|3981.26|3978.26|0
1669934700000|2022-12-01 22:45:00|3981.26|3978.26|3981.36|3978.36|3981.36|3978.36|3981.26|3978.26|0
1669935000000|2022-12-01 22:50:00|3981.26|3978.26|3981.26|3978.26|3981.36|3978.36|3981.16|3978.16|0
1669935300000|2022-12-01 22:55:00|3981.16|3978.16|3981.16|3978.16|3981.16|3978.16|3980.96|3977.96|0
1669935600000|2022-12-01 23:00:00|3980.96|3977.96|3980.36|3977.36|3981.76|3978.76|3979.46|3976.46|0
1669935900000|2022-12-01 23:05:00|3980.46|3977.46|3980.76|3977.76|3980.76|3977.76|3980.16|3977.16|0
1669936200000|2022-12-01 23:10:00|3980.56|3977.56|3981.36|3978.36|3981.96|3978.96|3979.86|3976.86|0
1669936500000|2022-12-01 23:15:00|3981.26|3978.26|3980.66|3977.66|3981.36|3978.36|3980.16|3977.16|0
1669936800000|2022-12-01 23:20:00|3980.76|3977.76|3980.16|3977.16|3980.86|3977.86|3979.96|3976.96|0
1669937100000|2022-12-01 23:25:00|3979.96|3976.96|3980.16|3977.16|3980.76|3977.76|3979.86|3976.86|0
1669937400000|2022-12-01 23:30:00|3980.26|3977.26|3981.56|3978.56|3981.86|3978.86|3980.16|3977.16|0
1669937700000|2022-12-01 23:35:00|3981.36|3978.36|3981.66|3978.66|3981.76|3978.76|3980.96|3977.96|0
1669938000000|2022-12-01 23:40:00|3981.56|3978.56|3981.36|3978.36|3982.16|3979.16|3981.36|3978.36|0
1669938300000|2022-12-01 23:45:00|3981.56|3978.56|3981.16|3978.16|3981.56|3978.56|3980.96|3977.96|0
1669938600000|2022-12-01 23:50:00|3981.36|3978.36|3980.36|3977.36|3981.36|3978.36|3980.36|3977.36|0
1669938900000|2022-12-01 23:55:00|3980.46|3977.46|3980.76|3977.76|3980.96|3977.96|3979.86|3976.86|0
1669939200000|2022-12-02 00:00:00|3980.56|3977.56|3976.16|3973.16|3980.56|3977.56|3975.76|3972.76|0
1669939500000|2022-12-02 00:05:00|3976.26|3973.26|3975.36|3972.36|3976.36|3973.36|3974.96|3971.96|0
1669939800000|2022-12-02 00:10:00|3975.16|3972.16|3975.56|3972.56|3976.06|3973.06|3974.96|3971.96|0
1669940100000|2022-12-02 00:15:00|3975.06|3972.06|3971.76|3969.76|3975.06|3972.06|3969.76|3967.76|867
1669940400000|2022-12-02 00:20:00|3972.76|3970.76|3973.76|3971.76|3974.76|3972.76|3972.76|3970.76|257
1669940700000|2022-12-02 00:25:00|3972.76|3970.76|3972.76|3970.76|3974.76|3972.76|3972.76|3970.76|214
1669941000000|2022-12-02 00:30:00|3973.76|3971.76|3973.76|3971.76|3974.76|3972.76|3973.76|3971.76|172
1669941300000|2022-12-02 00:35:00|3974.76|3972.76|3974.76|3972.76|3975.76|3973.76|3973.76|3971.76|117
1669941600000|2022-12-02 00:40:00|3973.76|3971.76|3973.76|3971.76|3974.76|3972.76|3973.76|3971.76|105
1669941900000|2022-12-02 00:45:00|3972.76|3970.76|3973.76|3971.76|3973.76|3971.76|3972.76|3970.76|58
1669942200000|2022-12-02 00:50:00|3973.26|3971.26|3973.76|3971.76|3973.76|3971.76|3973.26|3971.26|175
1669942500000|2022-12-02 00:55:00|||||||||72
1669942800000|2022-12-02 01:00:00|3972.76|3970.76|3975.76|3973.76|3975.76|3973.76|3972.76|3970.76|260
1669943100000|2022-12-02 01:05:00|||||||||97
1669943400000|2022-12-02 01:10:00|3974.76|3972.76|3973.76|3971.76|3975.76|3973.76|3973.76|3971.76|235
1669943700000|2022-12-02 01:15:00|3974.76|3972.76|3973.76|3971.76|3975.76|3973.76|3973.76|3971.76|322
1669944000000|2022-12-02 01:20:00|3972.76|3970.76|3972.76|3970.76|3973.76|3971.76|3970.76|3968.76|200
1669944300000|2022-12-02 01:25:00|3973.76|3971.76|3973.76|3971.76|3973.76|3971.76|3972.76|3970.76|98
1669944600000|2022-12-02 01:30:00|3972.76|3970.76|3971.76|3969.76|3973.76|3971.76|3971.76|3969.76|216
1669944900000|2022-12-02 01:35:00|3971.26|3969.26|3970.26|3968.26|3971.76|3969.76|3968.76|3966.76|206
1669945200000|2022-12-02 01:40:00|3969.76|3967.76|3968.76|3966.76|3970.76|3968.76|3968.76|3966.76|255
1669945500000|2022-12-02 01:45:00|3969.26|3967.26|3967.76|3965.76|3969.76|3967.76|3967.76|3965.76|240
1669945800000|2022-12-02 01:50:00|3968.26|3966.26|3969.76|3967.76|3969.76|3967.76|3967.76|3965.76|98
1669946100000|2022-12-02 01:55:00|3970.76|3968.76|3969.76|3967.76|3970.76|3968.76|3968.76|3966.76|57
1669946400000|2022-12-02 02:00:00|3970.26|3968.26|3970.76|3968.76|3970.76|3968.76|3969.76|3967.76|50
1669946700000|2022-12-02 02:05:00|3969.76|3967.76|3969.76|3967.76|3970.76|3968.76|3969.76|3967.76|225
1669947000000|2022-12-02 02:10:00|3970.76|3968.76|3968.76|3966.76|3970.76|3968.76|3968.76|3966.76|106
1669947300000|2022-12-02 02:15:00|3967.76|3965.76|3968.76|3966.76|3969.76|3967.76|3967.76|3965.76|235
1669947600000|2022-12-02 02:20:00|3967.76|3965.76|3968.76|3966.76|3969.76|3967.76|3967.76|3965.76|95
1669947900000|2022-12-02 02:25:00|3969.76|3967.76|3968.76|3966.76|3969.76|3967.76|3967.76|3965.76|115
1669948200000|2022-12-02 02:30:00|3969.76|3967.76|3970.76|3968.76|3970.76|3968.76|3968.76|3966.76|68
1669948500000|2022-12-02 02:35:00|3969.76|3967.76|3973.76|3971.76|3973.76|3971.76|3969.76|3967.76|131
1669948800000|2022-12-02 02:40:00|3974.76|3972.76|3973.76|3971.76|3974.76|3972.76|3973.76|3971.76|221
1669949100000|2022-12-02 02:45:00|3974.76|3972.76|3974.76|3972.76|3975.76|3973.76|3973.76|3971.76|257
1669949400000|2022-12-02 02:50:00|3973.76|3971.76|3974.76|3972.76|3974.76|3972.76|3973.76|3971.76|79
1669949700000|2022-12-02 02:55:00|3973.76|3971.76|3974.76|3972.76|3974.76|3972.76|3973.76|3971.76|85
1669950000000|2022-12-02 03:00:00|3973.76|3971.76|3974.76|3972.76|3974.76|3972.76|3973.76|3971.76|81
1669950300000|2022-12-02 03:05:00|||||||||30
1669950600000|2022-12-02 03:10:00|||||||||36
1669950900000|2022-12-02 03:15:00|3973.76|3971.76|3973.76|3971.76|3974.76|3972.76|3972.76|3970.76|72
1669951200000|2022-12-02 03:20:00|3973.26|3971.26|3973.76|3971.76|3973.76|3971.76|3973.26|3971.26|39
1669951500000|2022-12-02 03:25:00|3974.76|3972.76|3974.76|3972.76|3974.76|3972.76|3974.76|3972.76|53
1669951800000|2022-12-02 03:30:00|3973.76|3971.76|3974.76|3972.76|3974.76|3972.76|3973.76|3971.76|78
1669952100000|2022-12-02 03:35:00|3973.76|3971.76|3971.76|3969.76|3973.76|3971.76|3971.76|3969.76|318
1669952400000|2022-12-02 03:40:00|3970.76|3968.76|3969.76|3967.76|3970.76|3968.76|3969.76|3967.76|363
1669952700000|2022-12-02 03:45:00|||||||||159
1669953000000|2022-12-02 03:50:00|3970.76|3968.76|3970.76|3968.76|3970.76|3968.76|3970.76|3968.76|461
1669953300000|2022-12-02 03:55:00|3969.76|3967.76|3969.76|3967.76|3969.76|3967.76|3969.76|3967.76|98
1669953600000|2022-12-02 04:00:00|3968.76|3966.76|3968.76|3966.76|3968.76|3966.76|3968.76|3966.76|202
1669953900000|2022-12-02 04:05:00|3967.76|3965.76|3968.76|3966.76|3968.76|3966.76|3967.76|3965.76|248
1669954200000|2022-12-02 04:10:00|||||||||79
1669954500000|2022-12-02 04:15:00|||||||||67
1669954800000|2022-12-02 04:20:00|||||||||20
1669955100000|2022-12-02 04:25:00|||||||||149
1669955400000|2022-12-02 04:30:00|3969.76|3967.76|3969.76|3967.76|3969.76|3967.76|3969.76|3967.76|295
1669955700000|2022-12-02 04:35:00|||||||||36
1669956000000|2022-12-02 04:40:00|||||||||141
1669956300000|2022-12-02 04:45:00|3968.76|3966.76|3969.76|3967.76|3969.76|3967.76|3968.76|3966.76|364
1669956600000|2022-12-02 04:50:00|||||||||110
1669956900000|2022-12-02 04:55:00|||||||||9
1669957200000|2022-12-02 05:00:00|3968.76|3966.76|3968.76|3966.76|3969.76|3967.76|3968.76|3966.76|182
1669957500000|2022-12-02 05:05:00|||||||||15
1669957800000|2022-12-02 05:10:00|3969.76|3967.76|3968.76|3966.76|3969.76|3967.76|3968.76|3966.76|19
1669958100000|2022-12-02 05:15:00|||||||||36
1669958400000|2022-12-02 05:20:00|3967.76|3965.76|3966.76|3964.76|3967.76|3965.76|3965.76|3963.76|435
1669958700000|2022-12-02 05:25:00|3966.26|3964.26|3965.76|3963.76|3966.26|3964.26|3965.76|3963.76|99
1669959000000|2022-12-02 05:30:00|3966.76|3964.76|3967.26|3965.26|3968.76|3966.76|3966.76|3964.76|474
1669959300000|2022-12-02 05:35:00|3967.76|3965.76|3966.76|3964.76|3967.76|3965.76|3966.76|3964.76|158
1669959600000|2022-12-02 05:40:00|3966.26|3964.26|3966.76|3964.76|3966.76|3964.76|3966.26|3964.26|238
1669959900000|2022-12-02 05:45:00|3966.26|3964.26|3968.76|3966.76|3968.76|3966.76|3966.26|3964.26|242
1669960200000|2022-12-02 05:50:00|3967.76|3965.76|3968.76|3966.76|3968.76|3966.76|3967.76|3965.76|321
1669960500000|2022-12-02 05:55:00|3968.26|3966.26|3967.76|3965.76|3968.76|3966.76|3967.76|3965.76|265
1669960800000|2022-12-02 06:00:00|3968.26|3966.26|3969.76|3967.76|3969.76|3967.76|3967.76|3965.76|174
1669961100000|2022-12-02 06:05:00|3969.26|3967.26|3969.76|3967.76|3969.76|3967.76|3968.76|3966.76|83
1669961400000|2022-12-02 06:10:00|3970.26|3968.26|3970.76|3968.76|3970.76|3968.76|3970.26|3968.26|101
1669961700000|2022-12-02 06:15:00|3971.76|3969.76|3970.76|3968.76|3971.76|3969.76|3970.76|3968.76|140
1669962000000|2022-12-02 06:20:00|3971.76|3969.76|3970.76|3968.76|3971.76|3969.76|3970.76|3968.76|114
1669962300000|2022-12-02 06:25:00|3971.26|3969.26|3970.76|3968.76|3971.26|3969.26|3970.76|3968.76|39
1669962600000|2022-12-02 06:30:00|3971.76|3969.76|3972.76|3970.76|3972.76|3970.76|3970.76|3968.76|186
1669962900000|2022-12-02 06:35:00|3972.26|3970.26|3972.26|3970.26|3972.76|3970.76|3971.76|3969.76|90
1669963200000|2022-12-02 06:40:00|3971.76|3969.76|3971.76|3969.76|3971.76|3969.76|3971.76|3969.76|76
1669963500000|2022-12-02 06:45:00|3972.76|3970.76|3972.76|3970.76|3972.76|3970.76|3972.26|3970.26|81
1669963800000|2022-12-02 06:50:00|||||||||29
1669964100000|2022-12-02 06:55:00|3971.76|3969.76|3971.76|3969.76|3971.76|3969.76|3971.76|3969.76|232
1669964400000|2022-12-02 07:00:00|3971.51|3970.01|3975.51|3974.01|3975.51|3974.01|3971.51|3970.01|953
1669964700000|2022-12-02 07:05:00|3976.51|3975.01|3975.51|3974.01|3976.51|3975.01|3972.51|3971.01|1010
1669965000000|2022-12-02 07:10:00|3974.51|3973.01|3974.51|3973.01|3975.51|3974.01|3973.51|3972.01|401
1669965300000|2022-12-02 07:15:00|3973.51|3972.01|3976.51|3975.01|3976.51|3975.01|3973.51|3972.01|724
1669965600000|2022-12-02 07:20:00|3977.01|3975.51|3977.51|3976.01|3977.51|3976.01|3976.51|3975.01|615
1669965900000|2022-12-02 07:25:00|3976.51|3975.01|3977.51|3976.01|3977.51|3976.01|3976.51|3975.01|520
1669966200000|2022-12-02 07:30:00|3976.51|3975.01|3977.51|3976.01|3977.51|3976.01|3975.51|3974.01|693
1669966500000|2022-12-02 07:35:00|3978.51|3977.01|3976.51|3975.01|3978.51|3977.01|3975.51|3974.01|735
1669966800000|2022-12-02 07:40:00|3977.51|3976.01|3978.51|3977.01|3978.51|3977.01|3976.51|3975.01|362
1669967100000|2022-12-02 07:45:00|3977.51|3976.01|3974.51|3973.01|3977.51|3976.01|3974.51|3973.01|1769
1669967400000|2022-12-02 07:50:00|3975.51|3974.01|3975.51|3974.01|3976.51|3975.01|3974.51|3973.01|1482
1669967700000|2022-12-02 07:55:00|3976.51|3975.01|3971.51|3970.01|3977.51|3976.01|3971.51|3970.01|3663
1669968000000|2022-12-02 08:00:00|3973.51|3972.01|3971.51|3970.01|3976.51|3975.01|3968.51|3967.01|11850
1669968300000|2022-12-02 08:05:00|3970.51|3969.01|3971.51|3970.01|3973.51|3972.01|3970.51|3969.01|5821
1669968600000|2022-12-02 08:10:00|3972.51|3971.01|3969.51|3968.01|3974.51|3973.01|3966.51|3965.01|6745
1669968900000|2022-12-02 08:15:00|3970.51|3969.01|3974.51|3973.01|3974.51|3973.01|3970.01|3968.51|3377
1669969200000|2022-12-02 08:20:00|3973.51|3972.01|3971.51|3970.01|3974.51|3973.01|3971.51|3970.01|3467
1669969500000|2022-12-02 08:25:00|3970.51|3969.01|3972.51|3971.01|3972.51|3971.01|3968.51|3967.01|3393
1669969800000|2022-12-02 08:30:00|3971.51|3970.01|3972.51|3971.01|3973.51|3972.01|3969.51|3968.01|5468
1669970100000|2022-12-02 08:35:00|3973.51|3972.01|3974.51|3973.01|3976.51|3975.01|3973.51|3972.01|6036
1669970400000|2022-12-02 08:40:00|3974.34|3972.84|3972.34|3970.84|3974.34|3972.84|3972.34|3970.84|3006
1669970700000|2022-12-02 08:45:00|3971.34|3969.84|3971.34|3969.84|3972.34|3970.84|3970.34|3968.84|3826
1669971000000|2022-12-02 08:50:00|3972.34|3970.84|3972.34|3970.84|3973.34|3971.84|3971.34|3969.84|4571
1669971300000|2022-12-02 08:55:00|3973.34|3971.84|3976.34|3974.84|3976.34|3974.84|3973.34|3971.84|1863
1669971600000|2022-12-02 09:00:00|3975.34|3973.84|3976.34|3974.84|3979.34|3977.84|3975.34|3973.84|4693
1669971900000|2022-12-02 09:05:00|3977.34|3975.84|3977.34|3975.84|3979.34|3977.84|3976.34|3974.84|4691
1669972200000|2022-12-02 09:10:00|3976.34|3974.84|3979.34|3977.84|3979.34|3977.84|3975.34|3973.84|3865
1669972500000|2022-12-02 09:15:00|3978.34|3976.84|3978.34|3976.84|3980.34|3978.84|3977.34|3975.84|3535
1669972800000|2022-12-02 09:20:00|3977.34|3975.84|3978.34|3976.84|3980.34|3978.84|3977.34|3975.84|5824
1669973100000|2022-12-02 09:25:00|3977.34|3975.84|3978.34|3976.84|3978.34|3976.84|3977.34|3975.84|2863
1669973400000|2022-12-02 09:30:00|3977.34|3975.84|3974.34|3972.84|3978.34|3976.84|3974.34|3972.84|4023
1669973700000|2022-12-02 09:35:00|3975.34|3973.84|3978.34|3976.84|3979.34|3977.84|3974.34|3972.84|5774
1669974000000|2022-12-02 09:40:00|3977.34|3975.84|3980.34|3978.84|3980.34|3978.84|3977.34|3975.84|3765
1669974300000|2022-12-02 09:45:00|3981.34|3979.84|3982.34|3980.84|3982.34|3980.84|3979.34|3977.84|3440
1669974600000|2022-12-02 09:50:00|3981.34|3979.84|3980.34|3978.84|3981.34|3979.84|3979.34|3977.84|1868
1669974900000|2022-12-02 09:55:00|3979.34|3977.84|3982.34|3980.84|3982.34|3980.84|3979.34|3977.84|2712
1669975200000|2022-12-02 10:00:00|3981.34|3979.84|3983.34|3981.84|3983.34|3981.84|3980.34|3978.84|7649
1669975500000|2022-12-02 10:05:00|3982.34|3980.84|3984.34|3982.84|3985.34|3983.84|3982.34|3980.84|4296
1669975800000|2022-12-02 10:10:00|3983.34|3981.84|3985.34|3983.84|3985.34|3983.84|3983.34|3981.84|4744
1669976100000|2022-12-02 10:15:00|3984.34|3982.84|3985.34|3983.84|3986.34|3984.84|3984.34|3982.84|4097
1669976400000|2022-12-02 10:20:00|3986.34|3984.84|3982.34|3980.84|3986.34|3984.84|3982.34|3980.84|3207
1669976700000|2022-12-02 10:25:00|3981.34|3979.84|3981.34|3979.84|3983.34|3981.84|3981.34|3979.84|2774
1669977000000|2022-12-02 10:30:00|3980.34|3978.84|3979.34|3977.84|3981.34|3979.84|3979.34|3977.84|2211
1669977300000|2022-12-02 10:35:00|3978.34|3976.84|3978.34|3976.84|3981.34|3979.84|3978.34|3976.84|3555
1669977600000|2022-12-02 10:40:00|3979.34|3977.84|3980.34|3978.84|3982.34|3980.84|3978.34|3976.84|6458
1669977900000|2022-12-02 10:45:00|3979.34|3977.84|3982.34|3980.84|3982.34|3980.84|3978.34|3976.84|6637
1669978200000|2022-12-02 10:50:00|3983.34|3981.84|3988.34|3986.84|3988.34|3986.84|3983.34|3981.84|15284
1669978500000|2022-12-02 10:55:00|3987.34|3985.84|3986.34|3984.84|3988.34|3986.84|3985.34|3983.84|14027
1669978800000|2022-12-02 11:00:00|3984.34|3982.84|3982.34|3980.84|3985.34|3983.84|3980.34|3978.84|8572
1669979100000|2022-12-02 11:05:00|3983.34|3981.84|3981.34|3979.84|3983.34|3981.84|3981.34|3979.84|1968
1669979400000|2022-12-02 11:10:00|3982.34|3980.84|3980.34|3978.84|3982.34|3980.84|3980.34|3978.84|2159
1669979700000|2022-12-02 11:15:00|3981.34|3979.84|3981.34|3979.84|3981.34|3979.84|3980.34|3978.84|1545
1669980000000|2022-12-02 11:20:00|3980.34|3978.84|3981.34|3979.84|3981.34|3979.84|3980.34|3978.84|1506
1669980300000|2022-12-02 11:25:00|3980.84|3979.34|3982.34|3980.84|3982.34|3980.84|3980.34|3978.84|943
1669980600000|2022-12-02 11:30:00|3981.34|3979.84|3982.34|3980.84|3983.34|3981.84|3981.34|3979.84|1309
1669980900000|2022-12-02 11:35:00|3983.34|3981.84|3983.34|3981.84|3983.34|3981.84|3982.34|3980.84|791
1669981200000|2022-12-02 11:40:00|3982.34|3980.84|3982.34|3980.84|3982.34|3980.84|3981.34|3979.84|2305
1669981500000|2022-12-02 11:45:00|3983.34|3981.84|3982.34|3980.84|3983.34|3981.84|3982.34|3980.84|5474
1669981800000|2022-12-02 11:50:00|3981.34|3979.84|3982.34|3980.84|3983.34|3981.84|3981.34|3979.84|1571
1669982100000|2022-12-02 11:55:00|3983.34|3981.84|3983.34|3981.84|3984.34|3982.84|3982.34|3980.84|1854
1669982400000|2022-12-02 12:00:00|3984.34|3982.84|3982.34|3980.84|3984.34|3982.84|3980.34|3978.84|2541
1669982700000|2022-12-02 12:05:00|3981.34|3979.84|3981.34|3979.84|3982.34|3980.84|3980.34|3978.84|4198
1669983000000|2022-12-02 12:10:00|3981.84|3980.34|3982.34|3980.84|3982.34|3980.84|3981.34|3979.84|3573
1669983300000|2022-12-02 12:15:00|3983.34|3981.84|3988.34|3986.84|3988.34|3986.84|3983.34|3981.84|8450
1669983600000|2022-12-02 12:20:00|3989.34|3987.84|3988.34|3986.84|3990.34|3988.84|3988.34|3986.84|6237
1669983900000|2022-12-02 12:25:00|3989.34|3987.84|3990.34|3988.84|3991.34|3989.84|3989.34|3987.84|16172
1669984200000|2022-12-02 12:30:00|3991.34|3989.84|3992.34|3990.84|3993.34|3991.84|3991.34|3989.84|3967
1669984500000|2022-12-02 12:35:00|3991.34|3989.84|3991.34|3989.84|3992.34|3990.84|3991.34|3989.84|4640
1669984800000|2022-12-02 12:40:00|3991.37|3989.87|3991.37|3989.87|3992.37|3990.87|3991.37|3989.87|2693
1669985100000|2022-12-02 12:45:00|3992.37|3990.87|3990.37|3988.87|3992.37|3990.87|3990.37|3988.87|8458
1669985400000|2022-12-02 12:50:00|3989.37|3987.87|3991.37|3989.87|3991.37|3989.87|3989.37|3987.87|5788
1669985700000|2022-12-02 12:55:00|3990.37|3988.87|3993.37|3991.87|3993.37|3991.87|3990.37|3988.87|7209
1669986000000|2022-12-02 13:00:00|3992.37|3990.87|3995.37|3993.87|3995.37|3993.87|3992.37|3990.87|4598
1669986300000|2022-12-02 13:05:00|3996.37|3994.87|3997.37|3995.87|3997.37|3995.87|3994.37|3992.87|6363
1669986600000|2022-12-02 13:10:00|3996.37|3994.87|3995.37|3993.87|3997.37|3995.87|3994.87|3993.37|17238
1669986900000|2022-12-02 13:15:00|3994.37|3992.87|3990.37|3988.87|3994.37|3992.87|3990.37|3988.87|4955
1669987200000|2022-12-02 13:20:00|3989.37|3987.87|3987.37|3985.87|3990.37|3988.87|3986.37|3984.87|6242
1669987500000|2022-12-02 13:25:00|3988.37|3986.87|3987.37|3985.87|3988.37|3986.87|3985.37|3983.87|6386
1669987800000|2022-12-02 13:30:00|3979.37|3977.87|3955.37|3953.87|3979.37|3977.87|3939.37|3937.87|52514
1669988100000|2022-12-02 13:35:00|3953.87|3952.37|3954.37|3952.87|3957.87|3956.37|3951.37|3949.87|22858
1669988400000|2022-12-02 13:40:00|3953.37|3951.87|3958.37|3956.87|3958.37|3956.87|3948.37|3946.87|15244
1669988700000|2022-12-02 13:45:00|3957.87|3956.37|3957.37|3955.87|3958.37|3956.87|3950.37|3948.87|8558
1669989000000|2022-12-02 13:50:00|3957.87|3956.37|3970.37|3968.87|3972.37|3970.87|3957.37|3955.87|8936
1669989300000|2022-12-02 13:55:00|3969.87|3968.37|3966.37|3964.87|3971.37|3969.87|3962.37|3960.87|10804
1669989600000|2022-12-02 14:00:00|3965.37|3963.87|3961.37|3959.87|3966.37|3964.87|3961.37|3959.87|5345
1669989900000|2022-12-02 14:05:00|3962.37|3960.87|3961.37|3959.87|3963.37|3961.87|3959.37|3957.87|6151
1669990200000|2022-12-02 14:10:00|3962.37|3960.87|3964.37|3962.87|3965.37|3963.87|3961.37|3959.87|5015
1669990500000|2022-12-02 14:15:00|3963.37|3961.87|3969.37|3967.87|3969.37|3967.87|3963.37|3961.87|3334
1669990800000|2022-12-02 14:20:00|3968.87|3967.37|3971.87|3970.37|3973.37|3971.87|3968.37|3966.87|6597
1669991100000|2022-12-02 14:25:00|3972.37|3970.87|3968.37|3966.87|3972.37|3970.87|3966.37|3964.87|4348
1669991400000|2022-12-02 14:30:00|3969.37|3967.87|3973.37|3971.87|3976.37|3974.87|3969.37|3967.87|9971
1669991700000|2022-12-02 14:35:00|3974.37|3972.87|3973.37|3971.87|3974.87|3973.37|3971.37|3969.87|8106
1669992000000|2022-12-02 14:40:00|3974.37|3972.87|3968.37|3966.87|3974.37|3972.87|3968.37|3966.87|4628
1669992300000|2022-12-02 14:45:00|3967.37|3965.87|3967.37|3965.87|3970.37|3968.87|3966.37|3964.87|5751
1669992600000|2022-12-02 14:50:00|3966.37|3964.87|3970.37|3968.87|3971.37|3969.87|3966.37|3964.87|4725
1669992900000|2022-12-02 14:55:00|3970.87|3969.37|3976.37|3974.87|3977.37|3975.87|3970.87|3969.37|7873
1669993200000|2022-12-02 15:00:00|3977.37|3975.87|3975.37|3973.87|3980.37|3978.87|3975.37|3973.87|10751
1669993500000|2022-12-02 15:05:00|3975.87|3974.37|3980.37|3978.87|3980.37|3978.87|3974.37|3972.87|6214
1669993800000|2022-12-02 15:10:00|3980.94|3979.44|3985.94|3984.44|3986.94|3985.44|3979.94|3978.44|10645
1669994100000|2022-12-02 15:15:00|3984.94|3983.44|3980.94|3979.44|3985.94|3984.44|3980.94|3979.44|6379
1669994400000|2022-12-02 15:20:00|3979.94|3978.44|3978.94|3977.44|3981.94|3980.44|3977.94|3976.44|9992
1669994700000|2022-12-02 15:25:00|3979.94|3978.44|3978.94|3977.44|3980.94|3979.44|3976.94|3975.44|4815
1669995000000|2022-12-02 15:30:00|3977.94|3976.44|3984.94|3983.44|3984.94|3983.44|3976.94|3975.44|3784
1669995300000|2022-12-02 15:35:00|3983.94|3982.44|3981.94|3980.44|3984.94|3983.44|3980.94|3979.44|6877
1669995600000|2022-12-02 15:40:00|3982.94|3981.44|3983.94|3982.44|3984.94|3983.44|3981.94|3980.44|6487
1669995900000|2022-12-02 15:45:00|3982.94|3981.44|3982.94|3981.44|3983.94|3982.44|3979.94|3978.44|7542
1669996200000|2022-12-02 15:50:00|3981.94|3980.44|3981.94|3980.44|3983.94|3982.44|3980.94|3979.44|2742
1669996500000|2022-12-02 15:55:00|3980.94|3979.44|3975.94|3974.44|3981.94|3980.44|3975.94|3974.44|4013
1669996800000|2022-12-02 16:00:00|3976.94|3975.44|3973.94|3972.44|3976.94|3975.44|3972.94|3971.44|8301
1669997100000|2022-12-02 16:05:00|3974.94|3973.44|3971.94|3970.44|3974.94|3973.44|3969.94|3968.44|5580
1669997400000|2022-12-02 16:10:00|3972.94|3971.44|3974.94|3973.44|3974.94|3973.44|3971.94|3970.44|3863
1669997700000|2022-12-02 16:15:00|3973.94|3972.44|3973.94|3972.44|3974.94|3973.44|3972.94|3971.44|10301
1669998000000|2022-12-02 16:20:00|3972.94|3971.44|3975.94|3974.44|3976.94|3975.44|3972.94|3971.44|11501
1669998300000|2022-12-02 16:25:00|3974.94|3973.44|3978.94|3977.44|3979.94|3978.44|3974.94|3973.44|19457
1669998600000|2022-12-02 16:30:00|3979.94|3978.44|3978.94|3977.44|3980.94|3979.44|3977.94|3976.44|58796
1669998900000|2022-12-02 16:35:00|3979.94|3978.44|3979.94|3978.44|3980.94|3979.44|3978.94|3977.44|25286
1669999200000|2022-12-02 16:40:00|3980.94|3979.44|3982.94|3981.44|3984.94|3983.44|3979.94|3978.44|7903
1669999500000|2022-12-02 16:45:00|3983.94|3982.44|3982.94|3981.44|3984.94|3983.44|3981.94|3980.44|8671
1669999800000|2022-12-02 16:50:00|3983.44|3981.94|3982.94|3981.44|3983.94|3982.44|3981.94|3980.44|3085
1670000100000|2022-12-02 16:55:00|3983.94|3982.44|3982.94|3981.44|3984.94|3983.44|3982.94|3981.44|4368
1670000400000|2022-12-02 17:00:00|3982.44|3980.94|3980.94|3979.44|3982.94|3981.44|3980.94|3979.44|4364
1670000700000|2022-12-02 17:05:00|3981.94|3980.44|3982.94|3981.44|3984.94|3983.44|3980.94|3979.44|2115
1670001000000|2022-12-02 17:10:00|3983.94|3982.44|3983.94|3982.44|3984.94|3983.44|3981.94|3980.44|1649
1670001300000|2022-12-02 17:15:00|3982.94|3981.44|3980.94|3979.44|3982.94|3981.44|3980.94|3979.44|1103
1670001600000|2022-12-02 17:20:00|3981.94|3980.44|3979.94|3978.44|3981.94|3980.44|3979.94|3978.44|1648
1670001900000|2022-12-02 17:25:00|3980.94|3979.44|3979.94|3978.44|3980.94|3979.44|3979.94|3978.44|1443
1670002200000|2022-12-02 17:30:00|3980.94|3979.44|3979.94|3978.44|3980.94|3979.44|3979.94|3978.44|1351
1670002500000|2022-12-02 17:35:00|3978.94|3977.44|3978.94|3977.44|3978.94|3977.44|3977.94|3976.44|3560
1670002800000|2022-12-02 17:40:00|3977.94|3976.44|3978.94|3977.44|3979.94|3978.44|3977.94|3976.44|1794
1670003100000|2022-12-02 17:45:00|3979.44|3977.94|3979.94|3978.44|3979.94|3978.44|3978.94|3977.44|1117
1670003400000|2022-12-02 17:50:00|3978.94|3977.44|3979.94|3978.44|3980.94|3979.44|3978.94|3977.44|1605
1670003700000|2022-12-02 17:55:00|3978.94|3977.44|3978.94|3977.44|3979.94|3978.44|3978.94|3977.44|2748
1670004000000|2022-12-02 18:00:00|3979.94|3978.44|3977.94|3976.44|3980.94|3979.44|3977.94|3976.44|1906
1670004300000|2022-12-02 18:05:00|3976.94|3975.44|3974.94|3973.44|3976.94|3975.44|3974.94|3973.44|1070
1670004600000|2022-12-02 18:10:00|3975.94|3974.44|3975.94|3974.44|3976.94|3975.44|3973.94|3972.44|1015
1670004900000|2022-12-02 18:15:00|3976.94|3975.44|3975.94|3974.44|3977.94|3976.44|3975.94|3974.44|263
1670005200000|2022-12-02 18:20:00|3974.94|3973.44|3975.94|3974.44|3976.94|3975.44|3974.94|3973.44|533
1670005500000|2022-12-02 18:25:00|3974.94|3973.44|3977.94|3976.44|3977.94|3976.44|3974.94|3973.44|1170
1670005800000|2022-12-02 18:30:00|3977.44|3975.94|3976.94|3975.44|3977.94|3976.44|3976.94|3975.44|304
1670006100000|2022-12-02 18:35:00|3975.94|3974.44|3976.94|3975.44|3976.94|3975.44|3975.94|3974.44|219
1670006400000|2022-12-02 18:40:00|3977.94|3976.44|3977.94|3976.44|3978.94|3977.44|3977.94|3976.44|1321
1670006700000|2022-12-02 18:45:00|3978.94|3977.44|3978.94|3977.44|3978.94|3977.44|3978.94|3977.44|720
1670007000000|2022-12-02 18:50:00|3977.94|3976.44|3978.94|3977.44|3978.94|3977.44|3977.94|3976.44|523
1670007300000|2022-12-02 18:55:00|3977.94|3976.44|3977.94|3976.44|3977.94|3976.44|3976.94|3975.44|581
1670007600000|2022-12-02 19:00:00|3976.94|3975.44|3977.94|3976.44|3978.94|3977.44|3976.94|3975.44|581
1670007900000|2022-12-02 19:05:00|3976.94|3975.44|3975.94|3974.44|3976.94|3975.44|3974.94|3973.44|321
1670008200000|2022-12-02 19:10:00|3975.44|3973.94|3977.94|3976.44|3977.94|3976.44|3974.94|3973.44|531
1670008500000|2022-12-02 19:15:00|3977.44|3975.94|3978.44|3976.94|3978.94|3977.44|3977.44|3975.94|478
1670008800000|2022-12-02 19:20:00|3977.94|3976.44|3977.94|3976.44|3978.94|3977.44|3976.94|3975.44|715
1670009100000|2022-12-02 19:25:00|3976.94|3975.44|3977.94|3976.44|3978.94|3977.44|3976.94|3975.44|395
1670009400000|2022-12-02 19:30:00|3976.94|3975.44|3977.94|3976.44|3977.94|3976.44|3975.94|3974.44|271
1670009700000|2022-12-02 19:35:00|3978.94|3977.44|3977.94|3976.44|3978.94|3977.44|3976.94|3975.44|907
1670010000000|2022-12-02 19:40:00|3978.94|3977.44|3978.94|3977.44|3978.94|3977.44|3977.94|3976.44|774
1670010300000|2022-12-02 19:45:00|3978.44|3976.94|3979.94|3978.44|3979.94|3978.44|3977.94|3976.44|970
1670010600000|2022-12-02 19:50:00|3980.94|3979.44|3981.94|3980.44|3981.94|3980.44|3980.94|3979.44|433
1670010900000|2022-12-02 19:55:00|3982.44|3980.94|3984.94|3983.44|3985.94|3984.44|3982.44|3980.94|1108
1670011200000|2022-12-02 20:00:00|3985.94|3984.44|3986.94|3985.44|3986.94|3985.44|3983.94|3982.44|599
1670011500000|2022-12-02 20:05:00|3985.94|3984.44|3987.94|3986.44|3987.94|3986.44|3983.94|3982.44|1440
1670011800000|2022-12-02 20:10:00|3986.94|3985.44|3987.94|3986.44|3988.94|3987.44|3985.94|3984.44|602
1670012100000|2022-12-02 20:15:00|3988.94|3987.44|3987.94|3986.44|3989.94|3988.44|3986.94|3985.44|1258
1670012400000|2022-12-02 20:20:00|3987.44|3985.94|3984.94|3983.44|3987.94|3986.44|3984.94|3983.44|979
1670012700000|2022-12-02 20:25:00|3985.94|3984.44|3984.94|3983.44|3985.94|3984.44|3983.94|3982.44|886
1670013000000|2022-12-02 20:30:00|3983.94|3982.44|3981.94|3980.44|3984.94|3983.44|3981.94|3980.44|410
1670013300000|2022-12-02 20:35:00|3982.94|3981.44|3981.94|3980.44|3982.94|3981.44|3978.94|3977.44|1422
1670013600000|2022-12-02 20:40:00|3980.94|3979.44|3981.94|3980.44|3982.94|3981.44|3980.94|3979.44|946
1670013900000|2022-12-02 20:45:00|3980.94|3979.44|3979.94|3978.44|3981.94|3980.44|3979.44|3977.94|884
1670014200000|2022-12-02 20:50:00|3980.94|3979.44|3982.94|3981.44|3983.94|3982.44|3979.94|3978.44|1717
1670014500000|2022-12-02 20:55:00|3983.94|3982.44|3983.94|3982.44|3985.94|3984.44|3980.94|3979.44|3507
1670014800000|2022-12-02 21:00:00|3983.09|3980.09|3980.39|3977.39|3983.09|3980.09|3979.19|3976.19|108
1670015100000|2022-12-02 21:05:00|3980.29|3977.29|3980.39|3977.39|3980.39|3977.39|3978.99|3975.99|0
1670015400000|2022-12-02 21:10:00|3979.99|3976.99|3978.99|3975.99|3980.59|3977.59|3978.49|3975.49|0
1670015700000|2022-12-02 21:15:00|3979.19|3976.19|3978.49|3975.49|3979.39|3976.39|3978.49|3975.49|0
1670016000000|2022-12-02 21:20:00|3978.79|3975.79|3978.49|3975.49|3978.79|3975.79|3978.49|3975.49|0
1670016300000|2022-12-02 21:25:00|3978.79|3975.79|3977.69|3974.69|3978.79|3975.79|3977.49|3974.49|0
1670016600000|2022-12-02 21:30:00|3977.89|3974.89|3977.89|3974.89|3977.89|3974.89|3977.69|3974.69|0
1670016900000|2022-12-02 21:35:00|3977.69|3974.69|3976.69|3973.69|3977.69|3974.69|3976.29|3973.29|0
1670017200000|2022-12-02 21:40:00|3976.49|3973.49|3976.09|3973.09|3976.69|3973.69|3975.79|3972.79|0
1670017500000|2022-12-02 21:45:00|3976.29|3973.29|3974.99|3971.99|3976.29|3973.29|3974.99|3971.99|0
1670017800000|2022-12-02 21:50:00|3975.19|3972.19|3975.19|3972.19|3975.39|3972.39|3974.99|3971.99|0
1670018100000|2022-12-02 21:55:00|3975.39|3972.39|3975.39|3972.39|3975.49|3972.49|3974.59|3971.59|0
1670194800000|2022-12-04 23:00:00|3980.89|3977.89|3978.49|3975.49|3981.79|3978.79|3977.79|3974.79|0
1670195100000|2022-12-04 23:05:00|3978.59|3975.59|3977.39|3974.39|3979.79|3976.79|3976.69|3973.69|0
1670195400000|2022-12-04 23:10:00|3977.29|3974.29|3977.19|3974.19|3977.39|3974.39|3975.29|3972.29|0
1670195700000|2022-12-04 23:15:00|3977.09|3974.09|3975.59|3972.59|3977.39|3974.39|3975.49|3972.49|0
1670196000000|2022-12-04 23:20:00|3975.49|3972.49|3976.79|3973.79|3976.99|3973.99|3975.49|3972.49|0
1670196300000|2022-12-04 23:25:00|3976.59|3973.59|3977.59|3974.59|3977.89|3974.89|3976.59|3973.59|0
1670196600000|2022-12-04 23:30:00|3977.39|3974.39|3977.99|3974.99|3978.39|3975.39|3977.09|3974.09|0
1670196900000|2022-12-04 23:35:00|3978.09|3975.09|3977.19|3974.19|3979.29|3976.29|3976.59|3973.59|0
1670197200000|2022-12-04 23:40:00|3977.39|3974.39|3978.19|3975.19|3978.39|3975.39|3976.79|3973.79|0
1670197500000|2022-12-04 23:45:00|3978.09|3975.09|3980.49|3977.49|3980.49|3977.49|3978.09|3975.09|0
1670197800000|2022-12-04 23:50:00|3980.59|3977.59|3979.49|3976.49|3980.69|3977.69|3979.49|3976.49|0
1670198100000|2022-12-04 23:55:00|3979.69|3976.69|3979.69|3976.69|3980.89|3977.89|3979.49|3976.49|0
1670194800000|2022-12-04 23:00:00|3980.89|3977.89|3978.49|3975.49|3981.79|3978.79|3977.79|3974.79|0
1670195100000|2022-12-04 23:05:00|3978.59|3975.59|3977.39|3974.39|3979.79|3976.79|3976.69|3973.69|0
1670195400000|2022-12-04 23:10:00|3977.29|3974.29|3977.19|3974.19|3977.39|3974.39|3975.29|3972.29|0
1670195700000|2022-12-04 23:15:00|3977.09|3974.09|3975.59|3972.59|3977.39|3974.39|3975.49|3972.49|0
1670196000000|2022-12-04 23:20:00|3975.49|3972.49|3976.79|3973.79|3976.99|3973.99|3975.49|3972.49|0
1670196300000|2022-12-04 23:25:00|3976.59|3973.59|3977.59|3974.59|3977.89|3974.89|3976.59|3973.59|0
1670196600000|2022-12-04 23:30:00|3977.39|3974.39|3977.99|3974.99|3978.39|3975.39|3977.09|3974.09|0
1670196900000|2022-12-04 23:35:00|3978.09|3975.09|3977.19|3974.19|3979.29|3976.29|3976.59|3973.59|0
1670197200000|2022-12-04 23:40:00|3977.39|3974.39|3978.19|3975.19|3978.39|3975.39|3976.79|3973.79|0
1670197500000|2022-12-04 23:45:00|3978.09|3975.09|3980.49|3977.49|3980.49|3977.49|3978.09|3975.09|0
1670197800000|2022-12-04 23:50:00|3980.59|3977.59|3979.49|3976.49|3980.69|3977.69|3979.49|3976.49|0
1670198100000|2022-12-04 23:55:00|3979.69|3976.69|3979.69|3976.69|3980.89|3977.89|3979.49|3976.49|0
1670198400000|2022-12-05 00:00:00|3979.49|3976.49|3977.39|3974.39|3980.29|3977.29|3977.09|3974.09|0
1670198700000|2022-12-05 00:05:00|3977.19|3974.19|3979.09|3976.09|3979.29|3976.29|3977.19|3974.19|0
1670199000000|2022-12-05 00:10:00|3979.19|3976.19|3980.19|3977.19|3980.39|3977.39|3977.99|3974.99|0
1670199300000|2022-12-05 00:15:00|3980.39|3977.39|3978.19|3976.19|3981.19|3979.19|3978.19|3976.19|369
1670199600000|2022-12-05 00:20:00|3978.69|3976.69|3980.19|3978.19|3982.19|3980.19|3978.69|3976.69|170
1670199900000|2022-12-05 00:25:00|3981.19|3979.19|3980.19|3978.19|3981.19|3979.19|3978.19|3976.19|144
1670200200000|2022-12-05 00:30:00|3980.69|3978.69|3983.19|3981.19|3983.19|3981.19|3980.19|3978.19|165
1670200500000|2022-12-05 00:35:00|3984.19|3982.19|3983.19|3981.19|3984.19|3982.19|3983.19|3981.19|48
1670200800000|2022-12-05 00:40:00|3982.19|3980.19|3980.69|3978.69|3982.19|3980.19|3980.19|3978.19|114
1670201100000|2022-12-05 00:45:00|3981.19|3979.19|3980.69|3978.69|3982.19|3980.19|3980.69|3978.69|36
1670201400000|2022-12-05 00:50:00|3981.19|3979.19|3980.19|3978.19|3982.19|3980.19|3980.19|3978.19|49
1670201700000|2022-12-05 00:55:00|3979.19|3977.19|3979.19|3977.19|3980.19|3978.19|3979.19|3977.19|134
1670202000000|2022-12-05 01:00:00|3979.69|3977.69|3980.19|3978.19|3981.19|3979.19|3979.19|3977.19|103
1670202300000|2022-12-05 01:05:00|3980.69|3978.69|3980.69|3978.69|3981.19|3979.19|3979.69|3977.69|151
1670202600000|2022-12-05 01:10:00|3981.19|3979.19|3980.19|3978.19|3981.19|3979.19|3979.19|3977.19|109
1670202900000|2022-12-05 01:15:00|3980.69|3978.69|3978.19|3976.19|3981.19|3979.19|3978.19|3976.19|71
1670203200000|2022-12-05 01:20:00|3979.19|3977.19|3981.19|3979.19|3981.19|3979.19|3979.19|3977.19|90
1670203500000|2022-12-05 01:25:00|3980.19|3978.19|3981.19|3979.19|3981.19|3979.19|3980.19|3978.19|165
1670203800000|2022-12-05 01:30:00|3980.69|3978.69|3982.19|3980.19|3982.19|3980.19|3980.19|3978.19|82
1670204100000|2022-12-05 01:35:00|3981.69|3979.69|3981.19|3979.19|3982.19|3980.19|3981.19|3979.19|143
1670204400000|2022-12-05 01:40:00|3982.19|3980.19|3981.19|3979.19|3982.19|3980.19|3980.19|3978.19|221
1670204700000|2022-12-05 01:45:00|3980.19|3978.19|3980.19|3978.19|3981.19|3979.19|3979.19|3977.19|179
1670205000000|2022-12-05 01:50:00|3980.69|3978.69|3982.19|3980.19|3982.19|3980.19|3980.69|3978.69|45
1670205300000|2022-12-05 01:55:00|3983.19|3981.19|3981.69|3979.69|3983.19|3981.19|3981.19|3979.19|174
1670205600000|2022-12-05 02:00:00|3981.19|3979.19|3983.19|3981.19|3983.19|3981.19|3981.19|3979.19|21
1670205900000|2022-12-05 02:05:00|3984.19|3982.19|3984.19|3982.19|3984.19|3982.19|3983.19|3981.19|59
1670206200000|2022-12-05 02:10:00|3983.69|3981.69|3983.19|3981.19|3984.19|3982.19|3983.19|3981.19|18
1670206500000|2022-12-05 02:15:00|3982.19|3980.19|3982.19|3980.19|3982.19|3980.19|3982.19|3980.19|49
1670206800000|2022-12-05 02:20:00|3981.19|3979.19|3981.19|3979.19|3982.19|3980.19|3980.19|3978.19|290
1670207100000|2022-12-05 02:25:00|3980.69|3978.69|3980.19|3978.19|3981.19|3979.19|3980.19|3978.19|77
1670207400000|2022-12-05 02:30:00|3981.19|3979.19|3981.19|3979.19|3981.19|3979.19|3980.19|3978.19|92
1670207700000|2022-12-05 02:35:00|3980.19|3978.19|3981.19|3979.19|3981.19|3979.19|3980.19|3978.19|84
1670208000000|2022-12-05 02:40:00|3980.19|3978.19|3981.19|3979.19|3981.19|3979.19|3980.19|3978.19|94
1670208300000|2022-12-05 02:45:00|3980.69|3978.69|3981.19|3979.19|3981.19|3979.19|3980.19|3978.19|16
1670208600000|2022-12-05 02:50:00|||||||||20
1670208900000|2022-12-05 02:55:00|3980.69|3978.69|3980.19|3978.19|3980.69|3978.69|3980.19|3978.19|40
1670209200000|2022-12-05 03:00:00|3981.19|3979.19|3981.19|3979.19|3981.19|3979.19|3980.19|3978.19|13
1670209500000|2022-12-05 03:05:00|3980.69|3978.69|3980.19|3978.19|3981.19|3979.19|3980.19|3978.19|112
1670209800000|2022-12-05 03:10:00|3980.69|3978.69|3981.19|3979.19|3981.19|3979.19|3980.69|3978.69|59
1670210100000|2022-12-05 03:15:00|||||||||3
1670210400000|2022-12-05 03:20:00|3980.19|3978.19|3981.19|3979.19|3981.19|3979.19|3980.19|3978.19|33
1670210700000|2022-12-05 03:25:00|3982.19|3980.19|3981.19|3979.19|3982.19|3980.19|3981.19|3979.19|12
1670211000000|2022-12-05 03:30:00|3980.69|3978.69|3981.19|3979.19|3982.19|3980.19|3980.19|3978.19|142
1670211300000|2022-12-05 03:35:00|3982.19|3980.19|3982.19|3980.19|3982.19|3980.19|3981.19|3979.19|40
1670211900000|2022-12-05 03:45:00|||||||||2
1670212200000|2022-12-05 03:50:00|||||||||1
1670212500000|2022-12-05 03:55:00|||||||||52
1670212800000|2022-12-05 04:00:00|3981.19|3979.19|3981.69|3979.69|3982.19|3980.19|3981.19|3979.19|55
1670213100000|2022-12-05 04:05:00|3981.19|3979.19|3982.19|3980.19|3982.19|3980.19|3981.19|3979.19|84
1670213400000|2022-12-05 04:10:00|||||||||40
1670213700000|2022-12-05 04:15:00|3981.19|3979.19|3982.19|3980.19|3982.19|3980.19|3981.19|3979.19|53
1670214000000|2022-12-05 04:20:00|3981.19|3979.19|3982.19|3980.19|3982.19|3980.19|3981.19|3979.19|7
1670214300000|2022-12-05 04:25:00|3981.19|3979.19|3982.19|3980.19|3982.19|3980.19|3981.19|3979.19|31
1670214600000|2022-12-05 04:30:00|3981.69|3979.69|3981.19|3979.19|3981.69|3979.69|3981.19|3979.19|12
1670214900000|2022-12-05 04:35:00|3980.19|3978.19|3980.19|3978.19|3980.19|3978.19|3980.19|3978.19|103
1670215200000|2022-12-05 04:40:00|||||||||6
1670215500000|2022-12-05 04:45:00|3981.19|3979.19|3981.19|3979.19|3981.19|3979.19|3981.19|3979.19|137
1670215800000|2022-12-05 04:50:00|||||||||1
1670216100000|2022-12-05 04:55:00|||||||||51
1670216400000|2022-12-05 05:00:00|3980.19|3978.19|3980.19|3978.19|3981.19|3979.19|3980.19|3978.19|49
1670216700000|2022-12-05 05:05:00|3981.19|3979.19|3979.19|3977.19|3981.19|3979.19|3979.19|3977.19|68
1670217000000|2022-12-05 05:10:00|3980.19|3978.19|3980.19|3978.19|3980.19|3978.19|3979.19|3977.19|44
1670217300000|2022-12-05 05:15:00|||||||||2
1670217900000|2022-12-05 05:25:00|3981.19|3979.19|3981.19|3979.19|3981.19|3979.19|3981.19|3979.19|52
1670218200000|2022-12-05 05:30:00|3981.69|3979.69|3982.19|3980.19|3982.19|3980.19|3981.19|3979.19|193
1670218500000|2022-12-05 05:35:00|3981.19|3979.19|3981.19|3979.19|3981.19|3979.19|3981.19|3979.19|138
1670218800000|2022-12-05 05:40:00|3982.19|3980.19|3982.19|3980.19|3982.19|3980.19|3982.19|3980.19|226
1670219100000|2022-12-05 05:45:00|3983.19|3981.19|3982.19|3980.19|3983.19|3981.19|3982.19|3980.19|823
1670219400000|2022-12-05 05:50:00|3981.19|3979.19|3981.19|3979.19|3981.19|3979.19|3981.19|3979.19|546
1670219700000|2022-12-05 05:55:00|3981.69|3979.69|3982.19|3980.19|3982.19|3980.19|3981.19|3979.19|95
1670220000000|2022-12-05 06:00:00|||||||||230
1670220300000|2022-12-05 06:05:00|3981.19|3979.19|3981.19|3979.19|3981.19|3979.19|3981.19|3979.19|175
1670220600000|2022-12-05 06:10:00|3980.69|3978.69|3979.19|3977.19|3981.19|3979.19|3979.19|3977.19|250
1670220900000|2022-12-05 06:15:00|3980.19|3978.19|3979.19|3977.19|3980.19|3978.19|3979.19|3977.19|138
1670221200000|2022-12-05 06:20:00|3978.69|3976.69|3979.19|3977.19|3979.19|3977.19|3978.19|3976.19|44
1670221500000|2022-12-05 06:25:00|3978.69|3976.69|3978.19|3976.19|3979.19|3977.19|3978.19|3976.19|237
1670221800000|2022-12-05 06:30:00|3977.19|3975.19|3977.19|3975.19|3977.19|3975.19|3977.19|3975.19|464
1670222100000|2022-12-05 06:35:00|3977.69|3975.69|3977.19|3975.19|3978.19|3976.19|3977.19|3975.19|331
1670222400000|2022-12-05 06:40:00|||||||||260
1670222700000|2022-12-05 06:45:00|3978.19|3976.19|3978.19|3976.19|3978.19|3976.19|3977.19|3975.19|334
1670223000000|2022-12-05 06:50:00|3979.19|3977.19|3981.19|3979.19|3981.19|3979.19|3979.19|3977.19|348
1670223300000|2022-12-05 06:55:00|3980.19|3978.19|3981.19|3979.19|3981.19|3979.19|3980.19|3978.19|210
1670223600000|2022-12-05 07:00:00|3980.94|3979.44|3978.94|3977.44|3980.94|3979.44|3977.94|3976.44|931
1670223900000|2022-12-05 07:05:00|3977.94|3976.44|3977.94|3976.44|3977.94|3976.44|3976.94|3975.44|895
1670224200000|2022-12-05 07:10:00|3976.94|3975.44|3975.94|3974.44|3977.94|3976.44|3973.94|3972.44|1283
1670224500000|2022-12-05 07:15:00|3975.44|3973.94|3978.94|3977.44|3978.94|3977.44|3975.44|3973.94|1256
1670224800000|2022-12-05 07:20:00|3977.94|3976.44|3976.94|3975.44|3978.94|3977.44|3975.94|3974.44|759
1670225100000|2022-12-05 07:25:00|3977.94|3976.44|3978.94|3977.44|3978.94|3977.44|3976.44|3974.94|366
1670225400000|2022-12-05 07:30:00|3977.94|3976.44|3979.94|3978.44|3980.94|3979.44|3977.94|3976.44|523
1670225700000|2022-12-05 07:35:00|3980.44|3978.94|3978.94|3977.44|3980.94|3979.44|3977.94|3976.44|599
1670226000000|2022-12-05 07:40:00|3979.94|3978.44|3976.94|3975.44|3979.94|3978.44|3976.94|3975.44|472
1670226300000|2022-12-05 07:45:00|3977.94|3976.44|3977.94|3976.44|3977.94|3976.44|3976.94|3975.44|955
1670226600000|2022-12-05 07:50:00|3978.94|3977.44|3980.94|3979.44|3980.94|3979.44|3977.94|3976.44|1098
1670226900000|2022-12-05 07:55:00|3979.94|3978.44|3974.44|3972.94|3981.94|3980.44|3971.94|3970.44|5364
1670227200000|2022-12-05 08:00:00|3973.94|3972.44|3967.94|3966.44|3974.94|3973.44|3966.94|3965.44|10671
1670227500000|2022-12-05 08:05:00|3966.94|3965.44|3964.94|3963.44|3969.94|3968.44|3963.94|3962.44|5644
1670227800000|2022-12-05 08:10:00|3965.94|3964.44|3967.94|3966.44|3972.94|3971.44|3964.94|3963.44|14267
1670228100000|2022-12-05 08:15:00|3968.94|3967.44|3972.94|3971.44|3974.94|3973.44|3965.94|3964.44|6118
1670228400000|2022-12-05 08:20:00|3973.94|3972.44|3967.94|3966.44|3974.94|3973.44|3967.94|3966.44|4134
1670228700000|2022-12-05 08:25:00|3966.94|3965.44|3968.94|3967.44|3969.94|3968.44|3966.94|3965.44|2865
1670229000000|2022-12-05 08:30:00|3967.94|3966.44|3970.94|3969.44|3970.94|3969.44|3965.94|3964.44|3067
1670229300000|2022-12-05 08:35:00|3969.94|3968.44|3970.94|3969.44|3971.94|3970.44|3968.94|3967.44|2853
1670229600000|2022-12-05 08:40:00|3971.08|3969.58|3971.08|3969.58|3973.08|3971.58|3970.08|3968.58|2755
1670229900000|2022-12-05 08:45:00|3970.08|3968.58|3974.08|3972.58|3974.08|3972.58|3969.08|3967.58|3712
1670230200000|2022-12-05 08:50:00|3973.08|3971.58|3977.08|3975.58|3977.08|3975.58|3973.08|3971.58|2197
1670230500000|2022-12-05 08:55:00|3976.08|3974.58|3978.08|3976.58|3978.08|3976.58|3976.08|3974.58|2817
1670230800000|2022-12-05 09:00:00|3977.08|3975.58|3978.08|3976.58|3978.08|3976.58|3975.08|3973.58|2840
1670231100000|2022-12-05 09:05:00|3979.08|3977.58|3963.08|3961.58|3979.08|3977.58|3963.08|3961.58|11025
1670231400000|2022-12-05 09:10:00|3962.08|3960.58|3968.08|3966.58|3968.08|3966.58|3961.08|3959.58|5917
1670231700000|2022-12-05 09:15:00|3967.08|3965.58|3967.08|3965.58|3968.08|3966.58|3966.08|3964.58|1911
1670232000000|2022-12-05 09:20:00|3968.08|3966.58|3968.08|3966.58|3969.08|3967.58|3967.08|3965.58|3270
1670232300000|2022-12-05 09:25:00|3967.08|3965.58|3971.08|3969.58|3972.08|3970.58|3967.08|3965.58|2487
1670232600000|2022-12-05 09:30:00|3970.08|3968.58|3971.08|3969.58|3973.08|3971.58|3970.08|3968.58|2683
1670232900000|2022-12-05 09:35:00|3970.08|3968.58|3972.08|3970.58|3973.08|3971.58|3970.08|3968.58|1316
1670233200000|2022-12-05 09:40:00|3973.08|3971.58|3974.08|3972.58|3975.08|3973.58|3972.08|3970.58|1264
1670233500000|2022-12-05 09:45:00|3973.08|3971.58|3974.08|3972.58|3975.08|3973.58|3971.08|3969.58|2040
1670233800000|2022-12-05 09:50:00|3973.08|3971.58|3975.08|3973.58|3976.08|3974.58|3972.08|3970.58|3985
1670234100000|2022-12-05 09:55:00|3974.08|3972.58|3973.08|3971.58|3974.08|3972.58|3971.08|3969.58|2541
1670234400000|2022-12-05 10:00:00|3972.58|3971.08|3973.08|3971.58|3975.08|3973.58|3972.08|3970.58|2588
1670234700000|2022-12-05 10:05:00|3972.08|3970.58|3974.08|3972.58|3974.08|3972.58|3972.08|3970.58|3398
1670235000000|2022-12-05 10:10:00|3973.58|3972.08|3972.08|3970.58|3976.08|3974.58|3972.08|3970.58|2758
1670235300000|2022-12-05 10:15:00|3971.08|3969.58|3970.08|3968.58|3972.08|3970.58|3967.08|3965.58|4605
1670235600000|2022-12-05 10:20:00|3969.08|3967.58|3967.08|3965.58|3970.08|3968.58|3967.08|3965.58|2815
1670235900000|2022-12-05 10:25:00|3968.08|3966.58|3969.08|3967.58|3969.08|3967.58|3967.08|3965.58|2816
1670236200000|2022-12-05 10:30:00|3968.08|3966.58|3970.08|3968.58|3971.08|3969.58|3966.08|3964.58|3386
1670236500000|2022-12-05 10:35:00|3969.08|3967.58|3969.08|3967.58|3970.08|3968.58|3967.08|3965.58|719
1670236800000|2022-12-05 10:40:00|3968.08|3966.58|3970.08|3968.58|3971.08|3969.58|3968.08|3966.58|1409
1670237100000|2022-12-05 10:45:00|3969.08|3967.58|3970.08|3968.58|3970.08|3968.58|3968.08|3966.58|1267
1670237400000|2022-12-05 10:50:00|3969.08|3967.58|3969.08|3967.58|3969.08|3967.58|3967.08|3965.58|533
1670237700000|2022-12-05 10:55:00|3968.08|3966.58|3966.08|3964.58|3969.08|3967.58|3966.08|3964.58|1939
1670238000000|2022-12-05 11:00:00|3966.58|3965.08|3970.08|3968.58|3970.08|3968.58|3966.08|3964.58|12309
1670238300000|2022-12-05 11:05:00|3969.08|3967.58|3969.08|3967.58|3970.08|3968.58|3968.08|3966.58|2352
1670238600000|2022-12-05 11:10:00|3970.08|3968.58|3971.08|3969.58|3972.08|3970.58|3969.08|3967.58|1884
1670238900000|2022-12-05 11:15:00|3970.08|3968.58|3968.08|3966.58|3970.08|3968.58|3968.08|3966.58|1110
1670239200000|2022-12-05 11:20:00|3969.08|3967.58|3967.08|3965.58|3969.08|3967.58|3966.08|3964.58|2275
1670239500000|2022-12-05 11:25:00|3967.58|3966.08|3966.08|3964.58|3968.08|3966.58|3966.08|3964.58|1768
1670239800000|2022-12-05 11:30:00|3965.08|3963.58|3967.08|3965.58|3967.08|3965.58|3963.08|3961.58|5800
1670240100000|2022-12-05 11:35:00|3968.08|3966.58|3968.08|3966.58|3968.08|3966.58|3966.08|3964.58|894
1670240400000|2022-12-05 11:40:00|3969.08|3967.58|3969.08|3967.58|3969.08|3967.58|3966.08|3964.58|2749
1670240700000|2022-12-05 11:45:00|3970.08|3968.58|3971.08|3969.58|3971.08|3969.58|3970.08|3968.58|1001
1670241000000|2022-12-05 11:50:00|3970.58|3969.08|3969.08|3967.58|3970.58|3969.08|3968.08|3966.58|1186
1670241300000|2022-12-05 11:55:00|3968.08|3966.58|3970.08|3968.58|3970.08|3968.58|3968.08|3966.58|1098
1670241600000|2022-12-05 12:00:00|3971.08|3969.58|3970.08|3968.58|3971.08|3969.58|3970.08|3968.58|2109
1670241900000|2022-12-05 12:05:00|3969.08|3967.58|3967.08|3965.58|3970.08|3968.58|3967.08|3965.58|1948
1670242200000|2022-12-05 12:10:00|3966.08|3964.58|3963.08|3961.58|3968.08|3966.58|3962.08|3960.58|3110
1670242500000|2022-12-05 12:15:00|3962.08|3960.58|3962.08|3960.58|3963.08|3961.58|3962.08|3960.58|6012
1670242800000|2022-12-05 12:20:00|3963.08|3961.58|3963.08|3961.58|3964.08|3962.58|3962.08|3960.58|1953
1670243100000|2022-12-05 12:25:00|3964.08|3962.58|3963.08|3961.58|3964.08|3962.58|3962.08|3960.58|1735
1670243400000|2022-12-05 12:30:00|3964.08|3962.58|3962.08|3960.58|3964.08|3962.58|3961.08|3959.58|2330
1670243700000|2022-12-05 12:35:00|3961.08|3959.58|3959.08|3957.58|3961.08|3959.58|3958.08|3956.58|3755
1670244000000|2022-12-05 12:40:00|3959.23|3957.73|3962.23|3960.73|3962.23|3960.73|3959.23|3957.73|3192
1670244300000|2022-12-05 12:45:00|3961.23|3959.73|3962.23|3960.73|3962.23|3960.73|3961.23|3959.73|1044
1670244600000|2022-12-05 12:50:00|3963.23|3961.73|3961.23|3959.73|3963.23|3961.73|3961.23|3959.73|5758
1670244900000|2022-12-05 12:55:00|3960.23|3958.73|3961.23|3959.73|3961.23|3959.73|3960.23|3958.73|3796
1670245200000|2022-12-05 13:00:00|3962.23|3960.73|3960.23|3958.73|3962.23|3960.73|3958.23|3956.73|7717
1670245500000|2022-12-05 13:05:00|3961.23|3959.73|3959.23|3957.73|3961.23|3959.73|3959.23|3957.73|2214
1670245800000|2022-12-05 13:10:00|3960.23|3958.73|3961.23|3959.73|3962.23|3960.73|3959.23|3957.73|2179
1670246100000|2022-12-05 13:15:00|3962.23|3960.73|3961.23|3959.73|3962.23|3960.73|3960.23|3958.73|2164
1670246400000|2022-12-05 13:20:00|3962.23|3960.73|3963.23|3961.73|3965.23|3963.73|3962.23|3960.73|2997
1670246700000|2022-12-05 13:25:00|3962.23|3960.73|3964.23|3962.73|3965.23|3963.73|3962.23|3960.73|3890
1670247000000|2022-12-05 13:30:00|3965.23|3963.73|3965.23|3963.73|3966.23|3964.73|3964.23|3962.73|4797
1670247300000|2022-12-05 13:35:00|3964.23|3962.73|3964.23|3962.73|3965.23|3963.73|3962.23|3960.73|1982
1670247600000|2022-12-05 13:40:00|3965.23|3963.73|3963.23|3961.73|3965.23|3963.73|3962.23|3960.73|2626
1670247900000|2022-12-05 13:45:00|3964.23|3962.73|3960.23|3958.73|3964.23|3962.73|3960.23|3958.73|1674
1670248200000|2022-12-05 13:50:00|3961.23|3959.73|3957.23|3955.73|3962.23|3960.73|3957.23|3955.73|5611
1670248500000|2022-12-05 13:55:00|3956.23|3954.73|3959.23|3957.73|3959.23|3957.73|3956.23|3954.73|3402
1670248800000|2022-12-05 14:00:00|3958.23|3956.73|3960.23|3958.73|3960.23|3958.73|3955.23|3953.73|5753
1670249100000|2022-12-05 14:05:00|3959.23|3957.73|3960.23|3958.73|3961.23|3959.73|3958.23|3956.73|1611
1670249400000|2022-12-05 14:10:00|3959.23|3957.73|3960.23|3958.73|3960.23|3958.73|3958.23|3956.73|2996
1670249700000|2022-12-05 14:15:00|3961.23|3959.73|3960.23|3958.73|3961.23|3959.73|3960.23|3958.73|1397
1670250000000|2022-12-05 14:20:00|3961.23|3959.73|3959.23|3957.73|3961.23|3959.73|3959.23|3957.73|1347
1670250300000|2022-12-05 14:25:00|3960.23|3958.73|3958.23|3956.73|3960.23|3958.73|3958.23|3956.73|1826
1670250600000|2022-12-05 14:30:00|3959.23|3957.73|3962.23|3960.73|3963.23|3961.73|3958.23|3956.73|6220
1670250900000|2022-12-05 14:35:00|3963.23|3961.73|3964.23|3962.73|3965.23|3963.73|3962.23|3960.73|3708
1670251200000|2022-12-05 14:40:00|3963.23|3961.73|3964.23|3962.73|3966.23|3964.73|3962.23|3960.73|9383
1670251500000|2022-12-05 14:45:00|3965.23|3963.73|3963.23|3961.73|3965.23|3963.73|3960.23|3958.73|14159
1670251800000|2022-12-05 14:50:00|3962.23|3960.73|3962.23|3960.73|3963.23|3961.73|3961.23|3959.73|3154
1670252100000|2022-12-05 14:55:00|3962.73|3961.23|3957.23|3955.73|3963.23|3961.73|3957.23|3955.73|3346
1670252400000|2022-12-05 15:00:00|3951.73|3950.23|3959.23|3957.73|3960.23|3958.73|3945.23|3943.73|25407
1670252700000|2022-12-05 15:05:00|3958.73|3957.23|3959.23|3957.73|3961.23|3959.73|3956.23|3954.73|4469
1670253000000|2022-12-05 15:10:00|3959.62|3958.12|3960.62|3959.12|3964.62|3963.12|3958.62|3957.12|5075
1670253300000|2022-12-05 15:15:00|3961.62|3960.12|3958.62|3957.12|3961.62|3960.12|3958.62|3957.12|4245
1670253600000|2022-12-05 15:20:00|3959.62|3958.12|3958.62|3957.12|3960.62|3959.12|3957.62|3956.12|6864
1670253900000|2022-12-05 15:25:00|3959.62|3958.12|3957.62|3956.12|3962.62|3961.12|3957.62|3956.12|4500
1670254200000|2022-12-05 15:30:00|3956.62|3955.12|3962.62|3961.12|3962.62|3961.12|3954.62|3953.12|3010
1670254500000|2022-12-05 15:35:00|3961.62|3960.12|3962.62|3961.12|3963.62|3962.12|3961.62|3960.12|3011
1670254800000|2022-12-05 15:40:00|3963.62|3962.12|3964.62|3963.12|3965.62|3964.12|3962.62|3961.12|5355
1670255100000|2022-12-05 15:45:00|3965.62|3964.12|3963.62|3962.12|3965.62|3964.12|3962.62|3961.12|2329
1670255400000|2022-12-05 15:50:00|3964.62|3963.12|3962.62|3961.12|3964.62|3963.12|3961.62|3960.12|6503
1670255700000|2022-12-05 15:55:00|3963.62|3962.12|3964.62|3963.12|3964.62|3963.12|3962.62|3961.12|3132
1670256000000|2022-12-05 16:00:00|3965.62|3964.12|3964.62|3963.12|3966.62|3965.12|3962.62|3961.12|8357
1670256300000|2022-12-05 16:05:00|3965.62|3964.12|3966.62|3965.12|3967.62|3966.12|3963.62|3962.12|7419
1670256600000|2022-12-05 16:10:00|3965.62|3964.12|3966.62|3965.12|3969.62|3968.12|3965.62|3964.12|8061
1670256900000|2022-12-05 16:15:00|3967.62|3966.12|3964.62|3963.12|3967.62|3966.12|3963.62|3962.12|16987
1670257200000|2022-12-05 16:20:00|3963.62|3962.12|3963.62|3962.12|3964.62|3963.12|3962.62|3961.12|21044
1670257500000|2022-12-05 16:25:00|3962.62|3961.12|3964.62|3963.12|3964.62|3963.12|3961.62|3960.12|30922
1670257800000|2022-12-05 16:30:00|3963.79|3962.29|3957.79|3956.29|3963.79|3962.29|3957.79|3956.29|34446
1670258100000|2022-12-05 16:35:00|3956.79|3955.29|3958.79|3957.29|3958.79|3957.29|3956.79|3955.29|18664
1670258400000|2022-12-05 16:40:00|3959.79|3958.29|3957.79|3956.29|3959.79|3958.29|3957.79|3956.29|9229
1670258700000|2022-12-05 16:45:00|3958.79|3957.29|3957.79|3956.29|3959.79|3958.29|3957.79|3956.29|5774
1670259000000|2022-12-05 16:50:00|3958.79|3957.29|3957.79|3956.29|3959.79|3958.29|3957.79|3956.29|2505
1670259300000|2022-12-05 16:55:00|3956.79|3955.29|3952.79|3951.29|3956.79|3955.29|3952.79|3951.29|4213
1670259600000|2022-12-05 17:00:00|3952.29|3950.79|3953.79|3952.29|3953.79|3952.29|3950.79|3949.29|3857
1670259900000|2022-12-05 17:05:00|3954.79|3953.29|3955.79|3954.29|3955.79|3954.29|3953.79|3952.29|2531
1670260200000|2022-12-05 17:10:00|3954.79|3953.29|3955.79|3954.29|3955.79|3954.29|3953.79|3952.29|1176
1670260500000|2022-12-05 17:15:00|3954.79|3953.29|3956.79|3955.29|3957.79|3956.29|3954.79|3953.29|2686
1670260800000|2022-12-05 17:20:00|3957.79|3956.29|3958.79|3957.29|3958.79|3957.29|3956.79|3955.29|954
1670261100000|2022-12-05 17:25:00|3957.79|3956.29|3956.79|3955.29|3958.79|3957.29|3955.79|3954.29|1722
1670261400000|2022-12-05 17:30:00|3956.29|3954.79|3952.79|3951.29|3956.79|3955.29|3952.79|3951.29|2202
1670261700000|2022-12-05 17:35:00|3953.79|3952.29|3954.79|3953.29|3955.79|3954.29|3953.79|3952.29|1238
1670262000000|2022-12-05 17:40:00|3953.79|3952.29|3952.79|3951.29|3954.79|3953.29|3952.79|3951.29|1003
1670262300000|2022-12-05 17:45:00|3953.79|3952.29|3955.79|3954.29|3955.79|3954.29|3953.79|3952.29|1133
1670262600000|2022-12-05 17:50:00|3954.79|3953.29|3952.79|3951.29|3955.79|3954.29|3952.79|3951.29|1028
1670262900000|2022-12-05 17:55:00|3953.79|3952.29|3952.79|3951.29|3953.79|3952.29|3951.79|3950.29|1418
1670263200000|2022-12-05 18:00:00|3953.79|3952.29|3952.79|3951.29|3954.79|3953.29|3952.79|3951.29|719
1670263500000|2022-12-05 18:05:00|3953.79|3952.29|3953.79|3952.29|3954.79|3953.29|3952.79|3951.29|428
1670263800000|2022-12-05 18:10:00|3954.79|3953.29|3955.79|3954.29|3955.79|3954.29|3952.79|3951.29|587
1670264100000|2022-12-05 18:15:00|3954.79|3953.29|3954.79|3953.29|3954.79|3953.29|3954.79|3953.29|154
1670264400000|2022-12-05 18:20:00|3953.79|3952.29|3950.79|3949.29|3953.79|3952.29|3950.79|3949.29|1070
1670264700000|2022-12-05 18:25:00|3951.79|3950.29|3952.79|3951.29|3952.79|3951.29|3950.79|3949.29|293
1670265000000|2022-12-05 18:30:00|3951.79|3950.29|3954.79|3953.29|3954.79|3953.29|3951.79|3950.29|618
1670265300000|2022-12-05 18:35:00|3953.79|3952.29|3955.79|3954.29|3956.79|3955.29|3953.79|3952.29|1202
1670265600000|2022-12-05 18:40:00|3956.29|3954.79|3952.79|3951.29|3956.79|3955.29|3952.79|3951.29|980
1670265900000|2022-12-05 18:45:00|3953.79|3952.29|3952.79|3951.29|3953.79|3952.29|3952.79|3951.29|439
1670266200000|2022-12-05 18:50:00|3951.79|3950.29|3950.79|3949.29|3951.79|3950.29|3949.79|3948.29|1008
1670266500000|2022-12-05 18:55:00|3949.79|3948.29|3946.79|3945.29|3950.79|3949.29|3945.79|3944.29|2057
1670266800000|2022-12-05 19:00:00|3946.29|3944.79|3946.79|3945.29|3946.79|3945.29|3944.79|3943.29|1437
1670267100000|2022-12-05 19:05:00|3945.79|3944.29|3947.79|3946.29|3947.79|3946.29|3945.79|3944.29|459
1670267400000|2022-12-05 19:10:00|3948.79|3947.29|3950.79|3949.29|3950.79|3949.29|3948.79|3947.29|710
1670267700000|2022-12-05 19:15:00|3949.79|3948.29|3947.79|3946.29|3949.79|3948.29|3947.79|3946.29|700
1670268000000|2022-12-05 19:20:00|3948.79|3947.29|3946.79|3945.29|3948.79|3947.29|3945.79|3944.29|788
1670268300000|2022-12-05 19:25:00|3945.79|3944.29|3946.79|3945.29|3947.79|3946.29|3944.79|3943.29|795
1670268600000|2022-12-05 19:30:00|3945.79|3944.29|3944.79|3943.29|3946.79|3945.29|3944.79|3943.29|1098
1670268900000|2022-12-05 19:35:00|3945.79|3944.29|3944.79|3943.29|3946.79|3945.29|3944.79|3943.29|668
1670269200000|2022-12-05 19:40:00|3945.79|3944.29|3944.79|3943.29|3945.79|3944.29|3943.79|3942.29|1448
1670269500000|2022-12-05 19:45:00|3943.79|3942.29|3945.79|3944.29|3945.79|3944.29|3941.79|3940.29|1628
1670269800000|2022-12-05 19:50:00|3946.79|3945.29|3946.79|3945.29|3947.79|3946.29|3945.79|3944.29|549
1670270100000|2022-12-05 19:55:00|3945.79|3944.29|3946.79|3945.29|3947.79|3946.29|3944.79|3943.29|411
1670270400000|2022-12-05 20:00:00|3947.79|3946.29|3947.79|3946.29|3948.79|3947.29|3945.79|3944.29|736
1670270700000|2022-12-05 20:05:00|3946.79|3945.29|3947.79|3946.29|3947.79|3946.29|3945.79|3944.29|614
1670271000000|2022-12-05 20:10:00|3946.79|3945.29|3948.79|3947.29|3948.79|3947.29|3945.79|3944.29|1301
1670271300000|2022-12-05 20:15:00|3947.79|3946.29|3946.79|3945.29|3948.79|3947.29|3944.79|3943.29|666
1670271600000|2022-12-05 20:20:00|3945.79|3944.29|3946.79|3945.29|3947.79|3946.29|3945.79|3944.29|790
1670271900000|2022-12-05 20:25:00|3947.79|3946.29|3945.79|3944.29|3947.79|3946.29|3944.79|3943.29|547
1670272200000|2022-12-05 20:30:00|3946.29|3944.79|3948.79|3947.29|3948.79|3947.29|3945.79|3944.29|793
1670272500000|2022-12-05 20:35:00|3949.79|3948.29|3948.79|3947.29|3951.79|3950.29|3948.79|3947.29|1556
1670272800000|2022-12-05 20:40:00|3947.79|3946.29|3948.79|3947.29|3949.79|3948.29|3947.79|3946.29|1019
1670273100000|2022-12-05 20:45:00|3949.79|3948.29|3948.79|3947.29|3949.79|3948.29|3947.79|3946.29|1073
1670273400000|2022-12-05 20:50:00|3949.79|3948.29|3950.79|3949.29|3950.79|3949.29|3947.79|3946.29|2212
1670273700000|2022-12-05 20:55:00|3951.79|3950.29|3949.79|3948.29|3952.79|3951.29|3949.79|3948.29|3744
1670274000000|2022-12-05 21:00:00|3950.74|3947.74|3950.74|3947.74|3953.84|3950.84|3950.24|3947.24|39
1670274300000|2022-12-05 21:05:00|3950.94|3947.94|3951.74|3948.74|3951.94|3948.94|3950.04|3947.04|0
1670274600000|2022-12-05 21:10:00|3951.54|3948.54|3950.54|3947.54|3953.24|3950.24|3950.04|3947.04|0
1670274900000|2022-12-05 21:15:00|3950.24|3947.24|3950.54|3947.54|3950.64|3947.64|3950.04|3947.04|0
1670275200000|2022-12-05 21:20:00|3950.24|3947.24|3951.34|3948.34|3951.34|3948.34|3950.24|3947.24|0
1670275500000|2022-12-05 21:25:00|3951.54|3948.54|3952.04|3949.04|3952.84|3949.84|3951.54|3948.54|0
1670275800000|2022-12-05 21:30:00|3951.94|3948.94|3953.04|3950.04|3953.04|3950.04|3951.74|3948.74|0
1670276100000|2022-12-05 21:35:00|3953.14|3950.14|3952.84|3949.84|3953.24|3950.24|3952.34|3949.34|0
1670276400000|2022-12-05 21:40:00|3952.94|3949.94|3953.84|3950.84|3953.84|3950.84|3952.54|3949.54|0
1670276700000|2022-12-05 21:45:00|3954.04|3951.04|3954.04|3951.04|3954.24|3951.24|3953.24|3950.24|0
1670277000000|2022-12-05 21:50:00|3953.94|3950.94|3954.04|3951.04|3954.24|3951.24|3953.84|3950.84|0
1670277300000|2022-12-05 21:55:00|3954.24|3951.24|3954.04|3951.04|3954.24|3951.24|3953.64|3950.64|0
1670277600000|2022-12-05 22:00:00|3953.84|3950.84|3953.84|3950.84|3953.94|3950.94|3953.74|3950.74|0
1670277900000|2022-12-05 22:05:00|3953.94|3950.94|3953.84|3950.84|3954.04|3951.04|3953.54|3950.54|0
1670278200000|2022-12-05 22:10:00|3953.74|3950.74|3953.84|3950.84|3953.94|3950.94|3953.64|3950.64|0
1670278500000|2022-12-05 22:15:00|3953.74|3950.74|3953.94|3950.94|3953.94|3950.94|3953.64|3950.64|0
1670278800000|2022-12-05 22:20:00|3953.74|3950.74|3954.04|3951.04|3954.04|3951.04|3953.64|3950.64|0
1670279100000|2022-12-05 22:25:00|3953.94|3950.94|3954.14|3951.14|3954.34|3951.34|3953.84|3950.84|0
1670279400000|2022-12-05 22:30:00|3954.04|3951.04|3953.94|3950.94|3954.24|3951.24|3953.84|3950.84|0
1670279700000|2022-12-05 22:35:00|3953.84|3950.84|3953.64|3950.64|3953.84|3950.84|3953.54|3950.54|0
1670280000000|2022-12-05 22:40:00|3953.54|3950.54|3953.54|3950.54|3953.94|3950.94|3953.54|3950.54|0
1670280300000|2022-12-05 22:45:00|3953.74|3950.74|3953.54|3950.54|3953.84|3950.84|3953.54|3950.54|0
1670280600000|2022-12-05 22:50:00|3953.64|3950.64|3954.24|3951.24|3954.64|3951.64|3953.64|3950.64|0
1670280900000|2022-12-05 22:55:00|3954.44|3951.44|3954.24|3951.24|3954.64|3951.64|3954.14|3951.14|0
1670281200000|2022-12-05 23:00:00|3953.54|3950.54|3953.64|3950.64|3953.94|3950.94|3952.64|3949.64|0
1670281500000|2022-12-05 23:05:00|3953.84|3950.84|3953.64|3950.64|3954.04|3951.04|3953.04|3950.04|0
1670281800000|2022-12-05 23:10:00|3953.74|3950.74|3956.24|3953.24|3956.54|3953.54|3953.54|3950.54|0
1670282100000|2022-12-05 23:15:00|3956.34|3953.34|3955.34|3952.34|3957.04|3954.04|3955.14|3952.14|0
1670282400000|2022-12-05 23:20:00|3955.54|3952.54|3956.14|3953.14|3956.14|3953.14|3953.64|3950.64|0
1670282700000|2022-12-05 23:25:00|3955.94|3952.94|3956.74|3953.74|3957.64|3954.64|3955.34|3952.34|0
1670283000000|2022-12-05 23:30:00|3956.54|3953.54|3956.34|3953.34|3956.74|3953.74|3955.74|3952.74|0
1670283300000|2022-12-05 23:35:00|3956.54|3953.54|3956.54|3953.54|3956.54|3953.54|3955.94|3952.94|0
1670283600000|2022-12-05 23:40:00|3956.34|3953.34|3956.34|3953.34|3957.44|3954.44|3956.34|3953.34|0
1670283900000|2022-12-05 23:45:00|3956.54|3953.54|3957.24|3954.24|3957.44|3954.44|3956.54|3953.54|0
1670284200000|2022-12-05 23:50:00|3957.34|3954.34|3956.54|3953.54|3957.44|3954.44|3956.24|3953.24|0
1670284500000|2022-12-05 23:55:00|3956.74|3953.74|3955.74|3952.74|3956.74|3953.74|3955.54|3952.54|0
1670284800000|2022-12-06 00:00:00|3956.14|3953.14|3957.04|3954.04|3957.64|3954.64|3955.94|3952.94|0
1670285100000|2022-12-06 00:05:00|3956.84|3953.84|3957.44|3954.44|3957.54|3954.54|3956.14|3953.14|0
1670285400000|2022-12-06 00:10:00|3957.24|3954.24|3957.44|3954.44|3957.44|3954.44|3956.64|3953.64|0
1670285700000|2022-12-06 00:15:00|3957.64|3954.64|3956.04|3954.04|3958.04|3956.04|3955.04|3953.04|299
1670286000000|2022-12-06 00:20:00|3956.54|3954.54|3956.04|3954.04|3957.04|3955.04|3955.54|3953.54|204
1670286300000|2022-12-06 00:25:00|3957.04|3955.04|3957.04|3955.04|3957.04|3955.04|3956.04|3954.04|162
1670286600000|2022-12-06 00:30:00|3958.04|3956.04|3958.04|3956.04|3959.04|3957.04|3957.54|3955.54|242
1670286900000|2022-12-06 00:35:00|3959.04|3957.04|3957.04|3955.04|3959.04|3957.04|3957.04|3955.04|35
1670287200000|2022-12-06 00:40:00|3956.04|3954.04|3955.04|3953.04|3956.54|3954.54|3955.04|3953.04|28
1670287500000|2022-12-06 00:45:00|3955.54|3953.54|3955.04|3953.04|3956.04|3954.04|3955.04|3953.04|23
1670287800000|2022-12-06 00:50:00|3955.54|3953.54|3954.54|3952.54|3956.04|3954.04|3954.04|3952.04|112
1670288100000|2022-12-06 00:55:00|3954.04|3952.04|3955.04|3953.04|3955.04|3953.04|3953.04|3951.04|70
1670288400000|2022-12-06 01:00:00|3955.54|3953.54|3957.04|3955.04|3957.04|3955.04|3955.04|3953.04|139
1670288700000|2022-12-06 01:05:00|3958.04|3956.04|3956.04|3954.04|3958.04|3956.04|3956.04|3954.04|283
1670289000000|2022-12-06 01:10:00|3957.04|3955.04|3958.04|3956.04|3958.04|3956.04|3956.04|3954.04|165
1670289300000|2022-12-06 01:15:00|3959.04|3957.04|3959.04|3957.04|3959.04|3957.04|3958.04|3956.04|102
1670289600000|2022-12-06 01:20:00|3960.04|3958.04|3959.54|3957.54|3960.04|3958.04|3959.04|3957.04|226
1670289900000|2022-12-06 01:25:00|3960.04|3958.04|3959.04|3957.04|3960.04|3958.04|3958.04|3956.04|187
1670290200000|2022-12-06 01:30:00|3958.54|3956.54|3958.04|3956.04|3959.04|3957.04|3958.04|3956.04|367
1670290500000|2022-12-06 01:35:00|3958.54|3956.54|3959.04|3957.04|3960.04|3958.04|3958.04|3956.04|208
1670290800000|2022-12-06 01:40:00|3959.54|3957.54|3959.04|3957.04|3960.04|3958.04|3959.04|3957.04|69
1670291100000|2022-12-06 01:45:00|3960.04|3958.04|3958.04|3956.04|3960.04|3958.04|3958.04|3956.04|171
1670291400000|2022-12-06 01:50:00|3959.04|3957.04|3958.04|3956.04|3959.04|3957.04|3957.04|3955.04|81
1670291700000|2022-12-06 01:55:00|3957.54|3955.54|3957.04|3955.04|3957.54|3955.54|3957.04|3955.04|23
1670292000000|2022-12-06 02:00:00|3956.04|3954.04|3958.04|3956.04|3958.04|3956.04|3956.04|3954.04|40
1670292300000|2022-12-06 02:05:00|3957.04|3955.04|3958.04|3956.04|3958.04|3956.04|3957.04|3955.04|99
1670292600000|2022-12-06 02:10:00|3957.04|3955.04|3961.04|3959.04|3961.04|3959.04|3957.04|3955.04|340
1670292900000|2022-12-06 02:15:00|3960.54|3958.54|3962.04|3960.04|3962.04|3960.04|3960.54|3958.54|162
1670293200000|2022-12-06 02:20:00|3961.04|3959.04|3960.04|3958.04|3961.04|3959.04|3960.04|3958.04|96
1670293500000|2022-12-06 02:25:00|3959.04|3957.04|3959.04|3957.04|3960.04|3958.04|3959.04|3957.04|146
1670293800000|2022-12-06 02:30:00|3958.04|3956.04|3959.04|3957.04|3960.04|3958.04|3958.04|3956.04|123
1670294100000|2022-12-06 02:35:00|3959.54|3957.54|3958.04|3956.04|3959.54|3957.54|3958.04|3956.04|42
1670294400000|2022-12-06 02:40:00|3959.04|3957.04|3958.04|3956.04|3959.04|3957.04|3958.04|3956.04|51
1670294700000|2022-12-06 02:45:00|3959.04|3957.04|3959.04|3957.04|3959.54|3957.54|3959.04|3957.04|9
1670295000000|2022-12-06 02:50:00|3958.04|3956.04|3959.04|3957.04|3959.04|3957.04|3958.04|3956.04|15
1670295300000|2022-12-06 02:55:00|3958.04|3956.04|3958.04|3956.04|3959.04|3957.04|3958.04|3956.04|38
1670295600000|2022-12-06 03:00:00|3959.04|3957.04|3958.04|3956.04|3959.04|3957.04|3958.04|3956.04|40
1670295900000|2022-12-06 03:05:00|3958.54|3956.54|3959.04|3957.04|3959.04|3957.04|3958.54|3956.54|5
1670296200000|2022-12-06 03:10:00|3960.04|3958.04|3959.04|3957.04|3960.04|3958.04|3959.04|3957.04|30
1670296500000|2022-12-06 03:15:00|3960.04|3958.04|3959.04|3957.04|3960.04|3958.04|3959.04|3957.04|8
1670296800000|2022-12-06 03:20:00|||||||||6
1670297100000|2022-12-06 03:25:00|3958.04|3956.04|3958.04|3956.04|3958.04|3956.04|3958.04|3956.04|25
1670297400000|2022-12-06 03:30:00|3957.04|3955.04|3957.04|3955.04|3958.04|3956.04|3957.04|3955.04|32
1670297700000|2022-12-06 03:35:00|3957.54|3955.54|3957.54|3955.54|3958.04|3956.04|3957.04|3955.04|11
1670298000000|2022-12-06 03:40:00|3957.04|3955.04|3957.04|3955.04|3957.54|3955.54|3956.04|3954.04|79
1670298300000|2022-12-06 03:45:00|3956.04|3954.04|3957.04|3955.04|3957.04|3955.04|3956.04|3954.04|69
1670298600000|2022-12-06 03:50:00|3956.04|3954.04|3957.04|3955.04|3957.04|3955.04|3956.04|3954.04|7
1670298900000|2022-12-06 03:55:00|3958.04|3956.04|3957.54|3955.54|3958.04|3956.04|3957.04|3955.04|92
1670299200000|2022-12-06 04:00:00|3958.04|3956.04|3958.04|3956.04|3958.04|3956.04|3957.04|3955.04|70
1670299500000|2022-12-06 04:05:00|||||||||9
1670299800000|2022-12-06 04:10:00|3957.04|3955.04|3957.54|3955.54|3958.04|3956.04|3957.04|3955.04|150
1670300100000|2022-12-06 04:15:00|3958.04|3956.04|3957.04|3955.04|3958.04|3956.04|3957.04|3955.04|9
1670300400000|2022-12-06 04:20:00|3958.04|3956.04|3957.04|3955.04|3958.04|3956.04|3957.04|3955.04|23
1670300700000|2022-12-06 04:25:00|||||||||1
1670301000000|2022-12-06 04:30:00|3956.04|3954.04|3956.04|3954.04|3956.04|3954.04|3956.04|3954.04|56
1670301600000|2022-12-06 04:40:00|||||||||170
1670301900000|2022-12-06 04:45:00|3955.04|3953.04|3955.04|3953.04|3956.04|3954.04|3955.04|3953.04|92
1670302200000|2022-12-06 04:50:00|||||||||81
1670302500000|2022-12-06 04:55:00|||||||||3
1670302800000|2022-12-06 05:00:00|3954.04|3952.04|3953.04|3951.04|3955.04|3953.04|3953.04|3951.04|330
1670303100000|2022-12-06 05:05:00|3953.54|3951.54|3954.04|3952.04|3954.04|3952.04|3953.04|3951.04|452
1670303400000|2022-12-06 05:10:00|3953.04|3951.04|3953.04|3951.04|3953.04|3951.04|3953.04|3951.04|20
1670303700000|2022-12-06 05:15:00|3954.04|3952.04|3955.04|3953.04|3955.04|3953.04|3954.04|3952.04|54
1670304300000|2022-12-06 05:25:00|3954.04|3952.04|3954.04|3952.04|3955.04|3953.04|3953.04|3951.04|215
1670304600000|2022-12-06 05:30:00|3953.54|3951.54|3953.54|3951.54|3954.04|3952.04|3953.04|3951.04|65
1670304900000|2022-12-06 05:35:00|3954.04|3952.04|3953.04|3951.04|3954.04|3952.04|3953.04|3951.04|9
1670305200000|2022-12-06 05:40:00|3952.04|3950.04|3953.04|3951.04|3953.04|3951.04|3952.04|3950.04|205
1670305500000|2022-12-06 05:45:00|3954.04|3952.04|3954.04|3952.04|3954.04|3952.04|3954.04|3952.04|10
1670305800000|2022-12-06 05:50:00|||||||||3
1670306100000|2022-12-06 05:55:00|3955.04|3953.04|3955.04|3953.04|3955.04|3953.04|3954.04|3952.04|94
1670306400000|2022-12-06 06:00:00|3954.54|3952.54|3954.04|3952.04|3955.04|3953.04|3954.04|3952.04|67
1670306700000|2022-12-06 06:05:00|3954.54|3952.54|3954.04|3952.04|3954.54|3952.54|3954.04|3952.04|62
1670307000000|2022-12-06 06:10:00|3953.54|3951.54|3951.04|3949.04|3954.04|3952.04|3951.04|3949.04|242
1670307300000|2022-12-06 06:15:00|3952.04|3950.04|3950.04|3948.04|3952.04|3950.04|3950.04|3948.04|219
1670307600000|2022-12-06 06:20:00|3949.04|3947.04|3951.04|3949.04|3951.04|3949.04|3949.04|3947.04|127
1670307900000|2022-12-06 06:25:00|3950.54|3948.54|3951.04|3949.04|3951.04|3949.04|3950.54|3948.54|43
1670308200000|2022-12-06 06:30:00|||||||||102
1670308500000|2022-12-06 06:35:00|3952.04|3950.04|3953.04|3951.04|3953.04|3951.04|3952.04|3950.04|203
1670308800000|2022-12-06 06:40:00|3952.54|3950.54|3953.04|3951.04|3953.04|3951.04|3952.04|3950.04|88
1670309100000|2022-12-06 06:45:00|3952.04|3950.04|3952.04|3950.04|3953.04|3951.04|3952.04|3950.04|48
1670309400000|2022-12-06 06:50:00|3951.04|3949.04|3951.04|3949.04|3952.04|3950.04|3951.04|3949.04|298
1670309700000|2022-12-06 06:55:00|3950.04|3948.04|3950.04|3948.04|3950.04|3948.04|3949.04|3947.04|553
1670310000000|2022-12-06 07:00:00|3949.79|3948.29|3948.79|3947.29|3951.79|3950.29|3946.79|3945.29|1826
1670310300000|2022-12-06 07:05:00|3947.79|3946.29|3950.79|3949.29|3950.79|3949.29|3947.79|3946.29|991
1670310600000|2022-12-06 07:10:00|3951.79|3950.29|3951.79|3950.29|3951.79|3950.29|3950.79|3949.29|766
1670310900000|2022-12-06 07:15:00|3950.79|3949.29|3949.79|3948.29|3951.79|3950.29|3948.79|3947.29|1199
1670311200000|2022-12-06 07:20:00|3950.79|3949.29|3951.79|3950.29|3951.79|3950.29|3950.79|3949.29|774
1670311500000|2022-12-06 07:25:00|3951.29|3949.79|3950.79|3949.29|3951.79|3950.29|3950.79|3949.29|640
1670311800000|2022-12-06 07:30:00|3951.79|3950.29|3950.79|3949.29|3952.79|3951.29|3950.79|3949.29|708
1670312100000|2022-12-06 07:35:00|3951.79|3950.29|3951.79|3950.29|3954.79|3953.29|3950.79|3949.29|1484
1670312400000|2022-12-06 07:40:00|3952.79|3951.29|3952.79|3951.29|3953.79|3952.29|3952.79|3951.29|617
1670312700000|2022-12-06 07:45:00|3951.79|3950.29|3950.79|3949.29|3951.79|3950.29|3950.79|3949.29|391
1670313000000|2022-12-06 07:50:00|3951.79|3950.29|3951.79|3950.29|3952.79|3951.29|3950.79|3949.29|786
1670313300000|2022-12-06 07:55:00|3952.79|3951.29|3950.79|3949.29|3953.29|3951.79|3950.79|3949.29|1385
1670313600000|2022-12-06 08:00:00|3949.79|3948.29|3956.79|3955.29|3958.79|3957.29|3948.29|3946.79|10577
1670313900000|2022-12-06 08:05:00|3957.79|3956.29|3956.79|3955.29|3958.79|3957.29|3955.79|3954.29|5252
1670314200000|2022-12-06 08:10:00|3957.79|3956.29|3958.79|3957.29|3958.79|3957.29|3953.79|3952.29|4290
1670314500000|2022-12-06 08:15:00|3959.79|3958.29|3958.79|3957.29|3961.79|3960.29|3958.79|3957.29|4594
1670314800000|2022-12-06 08:20:00|3959.79|3958.29|3954.79|3953.29|3959.79|3958.29|3952.79|3951.29|4164
1670315100000|2022-12-06 08:25:00|3955.79|3954.29|3951.79|3950.29|3956.79|3955.29|3951.79|3950.29|3384
1670315400000|2022-12-06 08:30:00|3950.79|3949.29|3945.79|3944.29|3950.79|3949.29|3941.79|3940.29|10277
1670315700000|2022-12-06 08:35:00|3946.79|3945.29|3948.79|3947.29|3948.79|3947.29|3944.79|3943.29|5744
1670316000000|2022-12-06 08:40:00|3947.97|3946.47|3959.97|3958.47|3963.97|3962.47|3947.97|3946.47|10522
1670316300000|2022-12-06 08:45:00|3960.97|3959.47|3960.97|3959.47|3962.97|3961.47|3959.97|3958.47|5806
1670316600000|2022-12-06 08:50:00|3961.97|3960.47|3961.97|3960.47|3962.97|3961.47|3960.97|3959.47|3522
1670316900000|2022-12-06 08:55:00|3962.97|3961.47|3963.97|3962.47|3965.97|3964.47|3960.97|3959.47|5575
1670317200000|2022-12-06 09:00:00|3964.97|3963.47|3960.97|3959.47|3964.97|3963.47|3960.97|3959.47|5774
1670317500000|2022-12-06 09:05:00|3959.97|3958.47|3959.97|3958.47|3960.97|3959.47|3957.97|3956.47|3523
1670317800000|2022-12-06 09:10:00|3960.97|3959.47|3957.97|3956.47|3961.97|3960.47|3957.97|3956.47|3778
1670318100000|2022-12-06 09:15:00|3958.97|3957.47|3960.97|3959.47|3960.97|3959.47|3957.97|3956.47|2850
1670318400000|2022-12-06 09:20:00|3959.97|3958.47|3961.97|3960.47|3962.97|3961.47|3957.97|3956.47|2675
1670318700000|2022-12-06 09:25:00|3960.97|3959.47|3956.97|3955.47|3960.97|3959.47|3956.97|3955.47|3571
1670319000000|2022-12-06 09:30:00|3957.47|3955.97|3953.97|3952.47|3958.97|3957.47|3947.97|3946.47|10770
1670319300000|2022-12-06 09:35:00|3954.97|3953.47|3956.97|3955.47|3958.97|3957.47|3953.97|3952.47|9749
1670319600000|2022-12-06 09:40:00|3955.97|3954.47|3956.97|3955.47|3957.97|3956.47|3955.97|3954.47|4034
1670319900000|2022-12-06 09:45:00|3956.47|3954.97|3953.97|3952.47|3956.97|3955.47|3953.97|3952.47|4671
1670320200000|2022-12-06 09:50:00|3954.47|3952.97|3952.97|3951.47|3954.97|3953.47|3951.97|3950.47|3242
1670320500000|2022-12-06 09:55:00|3953.97|3952.47|3950.97|3949.47|3954.97|3953.47|3949.97|3948.47|5128
1670320800000|2022-12-06 10:00:00|3949.97|3948.47|3950.97|3949.47|3951.97|3950.47|3948.97|3947.47|3909
1670321100000|2022-12-06 10:05:00|3951.97|3950.47|3950.97|3949.47|3951.97|3950.47|3950.97|3949.47|2646
1670321400000|2022-12-06 10:10:00|3949.97|3948.47|3950.97|3949.47|3951.97|3950.47|3949.97|3948.47|2372
1670321700000|2022-12-06 10:15:00|3951.97|3950.47|3945.97|3944.47|3951.97|3950.47|3945.97|3944.47|3565
1670322000000|2022-12-06 10:20:00|3944.97|3943.47|3944.97|3943.47|3946.97|3945.47|3943.97|3942.47|4041
1670322300000|2022-12-06 10:25:00|3943.97|3942.47|3938.97|3937.47|3944.97|3943.47|3938.97|3937.47|5366
1670322600000|2022-12-06 10:30:00|3937.97|3936.47|3940.97|3939.47|3940.97|3939.47|3934.97|3933.47|11283
1670322900000|2022-12-06 10:35:00|3939.97|3938.47|3940.97|3939.47|3940.97|3939.47|3937.97|3936.47|6373
1670323200000|2022-12-06 10:40:00|3941.97|3940.47|3942.97|3941.47|3942.97|3941.47|3939.97|3938.47|4574
1670323500000|2022-12-06 10:45:00|3941.97|3940.47|3942.97|3941.47|3942.97|3941.47|3940.97|3939.47|2254
1670323800000|2022-12-06 10:50:00|3944.97|3943.47|3951.97|3950.47|3951.97|3950.47|3944.97|3943.47|8742
1670324100000|2022-12-06 10:55:00|3950.97|3949.47|3947.97|3946.47|3951.97|3950.47|3947.97|3946.47|5530
1670324400000|2022-12-06 11:00:00|3948.97|3947.47|3945.97|3944.47|3948.97|3947.47|3945.97|3944.47|4973
1670324700000|2022-12-06 11:05:00|3946.97|3945.47|3945.97|3944.47|3947.97|3946.47|3944.97|3943.47|3088
1670325000000|2022-12-06 11:10:00|3944.97|3943.47|3941.97|3940.47|3944.97|3943.47|3941.97|3940.47|5443
1670325300000|2022-12-06 11:15:00|3942.97|3941.47|3943.97|3942.47|3944.97|3943.47|3942.97|3941.47|2921
1670325600000|2022-12-06 11:20:00|3944.97|3943.47|3944.97|3943.47|3945.97|3944.47|3944.97|3943.47|691
1670325900000|2022-12-06 11:25:00|3945.97|3944.47|3947.97|3946.47|3947.97|3946.47|3945.97|3944.47|968
1670326200000|2022-12-06 11:30:00|3948.97|3947.47|3950.97|3949.47|3951.97|3950.47|3948.97|3947.47|2280
1670326500000|2022-12-06 11:35:00|3951.97|3950.47|3949.97|3948.47|3951.97|3950.47|3948.97|3947.47|3613
1670326800000|2022-12-06 11:40:00|3948.97|3947.47|3947.97|3946.47|3948.97|3947.47|3947.97|3946.47|948
1670327100000|2022-12-06 11:45:00|3949.97|3948.47|3946.97|3945.47|3949.97|3948.47|3946.97|3945.47|1859
1670327400000|2022-12-06 11:50:00|3945.97|3944.47|3945.97|3944.47|3947.97|3946.47|3945.97|3944.47|702
1670327700000|2022-12-06 11:55:00|3946.97|3945.47|3948.97|3947.47|3948.97|3947.47|3945.97|3944.47|1652
1670328000000|2022-12-06 12:00:00|3947.97|3946.47|3950.97|3949.47|3950.97|3949.47|3946.97|3945.47|1580
1670328300000|2022-12-06 12:05:00|3951.97|3950.47|3951.97|3950.47|3952.97|3951.47|3949.97|3948.47|2225
1670328600000|2022-12-06 12:10:00|3952.97|3951.47|3954.97|3953.47|3955.97|3954.47|3952.97|3951.47|3389
1670328900000|2022-12-06 12:15:00|3955.97|3954.47|3951.97|3950.47|3956.97|3955.47|3951.97|3950.47|1911
1670329200000|2022-12-06 12:20:00|3950.97|3949.47|3951.97|3950.47|3953.97|3952.47|3948.97|3947.47|4371
1670329500000|2022-12-06 12:25:00|3952.97|3951.47|3953.97|3952.47|3954.97|3953.47|3950.97|3949.47|2588
1670329800000|2022-12-06 12:30:00|3954.97|3953.47|3954.97|3953.47|3954.97|3953.47|3953.97|3952.47|643
1670330100000|2022-12-06 12:35:00|3953.97|3952.47|3954.97|3953.47|3954.97|3953.47|3953.97|3952.47|1524
1670330400000|2022-12-06 12:40:00|3955.77|3954.27|3952.77|3951.27|3955.77|3954.27|3952.77|3951.27|7685
1670330700000|2022-12-06 12:45:00|3953.77|3952.27|3953.77|3952.27|3953.77|3952.27|3952.77|3951.27|1933
1670331000000|2022-12-06 12:50:00|3952.77|3951.27|3954.77|3953.27|3955.27|3953.77|3952.77|3951.27|1964
1670331300000|2022-12-06 12:55:00|3953.77|3952.27|3950.77|3949.27|3953.77|3952.27|3950.77|3949.27|1227
1670331600000|2022-12-06 13:00:00|3951.77|3950.27|3949.77|3948.27|3951.77|3950.27|3948.77|3947.27|3233
1670331900000|2022-12-06 13:05:00|3948.77|3947.27|3946.77|3945.27|3948.77|3947.27|3946.77|3945.27|1574
1670332200000|2022-12-06 13:10:00|3945.77|3944.27|3945.77|3944.27|3947.77|3946.27|3944.77|3943.27|1791
1670332500000|2022-12-06 13:15:00|3946.77|3945.27|3950.77|3949.27|3950.77|3949.27|3946.77|3945.27|9629
1670332800000|2022-12-06 13:20:00|3951.77|3950.27|3949.77|3948.27|3952.77|3951.27|3948.77|3947.27|4561
1670333100000|2022-12-06 13:25:00|3950.27|3948.77|3948.77|3947.27|3950.77|3949.27|3948.77|3947.27|6961
1670333400000|2022-12-06 13:30:00|3947.77|3946.27|3949.77|3948.27|3950.77|3949.27|3947.77|3946.27|3780
1670333700000|2022-12-06 13:35:00|3950.77|3949.27|3948.77|3947.27|3950.77|3949.27|3947.77|3946.27|4612
1670334000000|2022-12-06 13:40:00|3947.77|3946.27|3948.77|3947.27|3948.77|3947.27|3947.77|3946.27|2175
1670334300000|2022-12-06 13:45:00|3947.77|3946.27|3943.77|3942.27|3949.77|3948.27|3943.77|3942.27|5592
1670334600000|2022-12-06 13:50:00|3942.77|3941.27|3949.77|3948.27|3949.77|3948.27|3942.77|3941.27|5379
1670334900000|2022-12-06 13:55:00|3950.77|3949.27|3951.77|3950.27|3951.77|3950.27|3950.77|3949.27|1879
1670335200000|2022-12-06 14:00:00|3952.27|3950.77|3951.77|3950.27|3952.77|3951.27|3950.77|3949.27|3143
1670335500000|2022-12-06 14:05:00|3952.77|3951.27|3951.77|3950.27|3952.77|3951.27|3950.77|3949.27|14151
1670335800000|2022-12-06 14:10:00|3952.77|3951.27|3954.77|3953.27|3954.77|3953.27|3949.77|3948.27|3070
1670336100000|2022-12-06 14:15:00|3955.77|3954.27|3952.77|3951.27|3955.77|3954.27|3952.77|3951.27|2817
1670336400000|2022-12-06 14:20:00|3953.77|3952.27|3951.77|3950.27|3953.77|3952.27|3951.77|3950.27|3439
1670336700000|2022-12-06 14:25:00|3952.77|3951.27|3951.77|3950.27|3952.77|3951.27|3950.77|3949.27|2350
1670337000000|2022-12-06 14:30:00|3952.77|3951.27|3953.27|3951.77|3954.77|3953.27|3950.77|3949.27|7905
1670337300000|2022-12-06 14:35:00|3952.77|3951.27|3952.77|3951.27|3955.77|3954.27|3952.77|3951.27|2770
1670337600000|2022-12-06 14:40:00|3951.77|3950.27|3941.77|3940.27|3952.77|3951.27|3941.77|3940.27|5451
1670337900000|2022-12-06 14:45:00|3940.77|3939.27|3950.77|3949.27|3950.77|3949.27|3931.77|3930.27|24185
1670338200000|2022-12-06 14:50:00|3949.77|3948.27|3942.77|3941.27|3949.77|3948.27|3942.77|3941.27|6515
1670338500000|2022-12-06 14:55:00|3943.77|3942.27|3940.77|3939.27|3946.77|3945.27|3940.77|3939.27|7092
1670338800000|2022-12-06 15:00:00|3939.77|3938.27|3933.77|3932.27|3942.77|3941.27|3933.77|3932.27|11840
1670339100000|2022-12-06 15:05:00|3932.77|3931.27|3931.77|3930.27|3936.77|3935.27|3927.77|3926.27|12906
1670339400000|2022-12-06 15:10:00|3930.77|3929.27|3930.77|3929.27|3931.77|3930.27|3927.77|3926.27|9431
1670339700000|2022-12-06 15:15:00|3931.77|3930.27|3935.77|3934.27|3935.77|3934.27|3927.77|3926.27|8110
1670340000000|2022-12-06 15:20:00|3934.77|3933.27|3935.77|3934.27|3937.77|3936.27|3931.77|3930.27|6288
1670340300000|2022-12-06 15:25:00|3936.77|3935.27|3933.77|3932.27|3939.77|3938.27|3932.77|3931.27|8691
1670340600000|2022-12-06 15:30:00|3934.77|3933.27|3930.77|3929.27|3934.77|3933.27|3930.77|3929.27|6557
1670340900000|2022-12-06 15:35:00|3929.77|3928.27|3924.77|3923.27|3931.77|3930.27|3923.77|3922.27|9374
1670341200000|2022-12-06 15:40:00|3923.77|3922.27|3930.77|3929.27|3930.77|3929.27|3922.77|3921.27|9066
1670341500000|2022-12-06 15:45:00|3931.77|3930.27|3933.05|3931.55|3935.05|3933.55|3929.77|3928.27|4965
1670341800000|2022-12-06 15:50:00|3934.05|3932.55|3937.05|3935.55|3938.05|3936.55|3933.05|3931.55|5812
1670342100000|2022-12-06 15:55:00|3936.05|3934.55|3936.05|3934.55|3938.05|3936.55|3934.05|3932.55|5562
1670342400000|2022-12-06 16:00:00|3935.05|3933.55|3937.05|3935.55|3941.05|3939.55|3935.05|3933.55|13619
1670342700000|2022-12-06 16:05:00|3938.05|3936.55|3936.05|3934.55|3940.05|3938.55|3936.05|3934.55|6670
1670343000000|2022-12-06 16:10:00|3937.05|3935.55|3938.05|3936.55|3940.05|3938.55|3935.05|3933.55|8894
1670343300000|2022-12-06 16:15:00|3937.05|3935.55|3936.05|3934.55|3938.05|3936.55|3935.05|3933.55|11686
1670343600000|2022-12-06 16:20:00|3937.05|3935.55|3940.05|3938.55|3941.05|3939.55|3937.05|3935.55|9235
1670343900000|2022-12-06 16:25:00|3939.05|3937.55|3937.05|3935.55|3940.05|3938.55|3935.05|3933.55|16305
1670344200000|2022-12-06 16:30:00|3938.05|3936.55|3939.05|3937.55|3943.05|3941.55|3937.05|3935.55|44418
1670344500000|2022-12-06 16:35:00|3940.05|3938.55|3937.05|3935.55|3941.05|3939.55|3937.05|3935.55|22262
1670344800000|2022-12-06 16:40:00|3938.05|3936.55|3939.05|3937.55|3939.05|3937.55|3936.05|3934.55|5711
1670345100000|2022-12-06 16:45:00|3938.05|3936.55|3937.05|3935.55|3940.05|3938.55|3937.05|3935.55|3830
1670345400000|2022-12-06 16:50:00|3938.05|3936.55|3934.55|3933.05|3938.05|3936.55|3934.05|3932.55|6893
1670345700000|2022-12-06 16:55:00|3935.05|3933.55|3936.05|3934.55|3938.05|3936.55|3932.05|3930.55|4025
1670346000000|2022-12-06 17:00:00|3936.55|3935.05|3939.05|3937.55|3940.05|3938.55|3936.05|3934.55|3033
1670346300000|2022-12-06 17:05:00|3938.05|3936.55|3938.05|3936.55|3941.05|3939.55|3938.05|3936.55|2207
1670346600000|2022-12-06 17:10:00|3937.05|3935.55|3937.05|3935.55|3938.05|3936.55|3936.05|3934.55|2567
1670346900000|2022-12-06 17:15:00|3938.05|3936.55|3930.05|3928.55|3938.05|3936.55|3930.05|3928.55|6037
1670347200000|2022-12-06 17:20:00|3931.05|3929.55|3933.05|3931.55|3935.05|3933.55|3930.05|3928.55|3634
1670347500000|2022-12-06 17:25:00|3934.05|3932.55|3933.05|3931.55|3935.05|3933.55|3932.05|3930.55|4659
1670347800000|2022-12-06 17:30:00|3932.05|3930.55|3934.05|3932.55|3934.05|3932.55|3931.05|3929.55|1475
1670348100000|2022-12-06 17:35:00|3933.55|3932.05|3933.05|3931.55|3934.05|3932.55|3931.05|3929.55|1278
1670348400000|2022-12-06 17:40:00|3933.55|3932.05|3933.55|3932.05|3934.05|3932.55|3932.05|3930.55|1040
1670348700000|2022-12-06 17:45:00|3933.05|3931.55|3934.05|3932.55|3934.05|3932.55|3932.05|3930.55|908
1670349000000|2022-12-06 17:50:00|3933.05|3931.55|3933.05|3931.55|3934.05|3932.55|3931.05|3929.55|1457
1670349300000|2022-12-06 17:55:00|3932.05|3930.55|3932.05|3930.55|3933.05|3931.55|3930.05|3928.55|1088
1670349600000|2022-12-06 18:00:00|3931.05|3929.55|3931.05|3929.55|3933.05|3931.55|3930.05|3928.55|1583
1670349900000|2022-12-06 18:05:00|3930.05|3928.55|3926.05|3924.55|3931.05|3929.55|3926.05|3924.55|2726
1670350200000|2022-12-06 18:10:00|3927.05|3925.55|3925.05|3923.55|3927.05|3925.55|3923.05|3921.55|2493
1670350500000|2022-12-06 18:15:00|3924.05|3922.55|3924.05|3922.55|3927.05|3925.55|3924.05|3922.55|1169
1670350800000|2022-12-06 18:20:00|3924.55|3923.05|3923.05|3921.55|3926.05|3924.55|3923.05|3921.55|1976
1670351100000|2022-12-06 18:25:00|3922.05|3920.55|3922.05|3920.55|3923.05|3921.55|3922.05|3920.55|2275
1670351400000|2022-12-06 18:30:00|3923.05|3921.55|3923.05|3921.55|3923.05|3921.55|3921.05|3919.55|2652
1670351700000|2022-12-06 18:35:00|3922.05|3920.55|3924.05|3922.55|3925.05|3923.55|3922.05|3920.55|1252
1670352000000|2022-12-06 18:40:00|3925.05|3923.55|3928.05|3926.55|3928.05|3926.55|3924.05|3922.55|1859
1670352300000|2022-12-06 18:45:00|3927.55|3926.05|3929.05|3927.55|3929.05|3927.55|3927.05|3925.55|1327
1670352600000|2022-12-06 18:50:00|3928.05|3926.55|3927.05|3925.55|3929.05|3927.55|3926.05|3924.55|1462
1670352900000|2022-12-06 18:55:00|3926.05|3924.55|3928.05|3926.55|3928.05|3926.55|3926.05|3924.55|1700
1670353200000|2022-12-06 19:00:00|3927.05|3925.55|3926.05|3924.55|3929.05|3927.55|3925.05|3923.55|3276
1670353500000|2022-12-06 19:05:00|3927.05|3925.55|3926.05|3924.55|3927.05|3925.55|3925.05|3923.55|2930
1670353800000|2022-12-06 19:10:00|3925.05|3923.55|3926.05|3924.55|3926.05|3924.55|3924.05|3922.55|1805
1670354100000|2022-12-06 19:15:00|3925.05|3923.55|3927.05|3925.55|3928.05|3926.55|3924.05|3922.55|1901
1670354400000|2022-12-06 19:20:00|3928.05|3926.55|3929.55|3928.05|3930.05|3928.55|3925.05|3923.55|3950
1670354700000|2022-12-06 19:25:00|3929.05|3927.55|3925.55|3924.05|3929.05|3927.55|3925.05|3923.55|2335
1670355000000|2022-12-06 19:30:00|3925.05|3923.55|3924.05|3922.55|3927.05|3925.55|3923.05|3921.55|1258
1670355300000|2022-12-06 19:35:00|3923.05|3921.55|3925.05|3923.55|3925.05|3923.55|3922.05|3920.55|1920
1670355600000|2022-12-06 19:40:00|3925.55|3924.05|3929.05|3927.55|3929.05|3927.55|3925.05|3923.55|1928
1670355900000|2022-12-06 19:45:00|3928.05|3926.55|3928.05|3926.55|3929.05|3927.55|3927.05|3925.55|1748
1670356200000|2022-12-06 19:50:00|3927.05|3925.55|3929.05|3927.55|3929.05|3927.55|3927.05|3925.55|1085
1670356500000|2022-12-06 19:55:00|3928.05|3926.55|3928.05|3926.55|3929.05|3927.55|3927.55|3926.05|699
1670356800000|2022-12-06 20:00:00|3929.05|3927.55|3932.05|3930.55|3933.05|3931.55|3929.05|3927.55|1694
1670357100000|2022-12-06 20:05:00|3933.05|3931.55|3931.05|3929.55|3933.05|3931.55|3930.05|3928.55|2534
1670357400000|2022-12-06 20:10:00|3930.05|3928.55|3930.05|3928.55|3931.05|3929.55|3929.05|3927.55|948
1670357700000|2022-12-06 20:15:00|3931.05|3929.55|3927.05|3925.55|3931.05|3929.55|3926.05|3924.55|1524
1670358000000|2022-12-06 20:20:00|3928.05|3926.55|3929.05|3927.55|3930.05|3928.55|3926.05|3924.55|1717
1670358300000|2022-12-06 20:25:00|3930.05|3928.55|3930.05|3928.55|3930.05|3928.55|3928.05|3926.55|1055
1670358600000|2022-12-06 20:30:00|3929.55|3928.05|3934.05|3932.55|3935.05|3933.55|3929.05|3927.55|2598
1670358900000|2022-12-06 20:35:00|3935.05|3933.55|3935.05|3933.55|3935.05|3933.55|3933.05|3931.55|2715
1670359200000|2022-12-06 20:40:00|3936.05|3934.55|3937.05|3935.55|3939.05|3937.55|3933.05|3931.55|1973
1670359500000|2022-12-06 20:45:00|3938.05|3936.55|3938.05|3936.55|3939.05|3937.55|3936.05|3934.55|2595
1670359800000|2022-12-06 20:50:00|3939.05|3937.55|3937.05|3935.55|3940.05|3938.55|3937.05|3935.55|3525
1670360100000|2022-12-06 20:55:00|3937.55|3936.05|3939.05|3937.55|3939.05|3937.55|3935.05|3933.55|4777
1670360400000|2022-12-06 21:00:00|3938.3|3935.3|3937.3|3934.3|3939.4|3936.4|3936|3933|21
1670360700000|2022-12-06 21:05:00|3937.5|3934.5|3939.4|3936.4|3939.6|3936.6|3937.3|3934.3|0
1670361000000|2022-12-06 21:10:00|3939.6|3936.6|3937.9|3934.9|3941.1|3938.1|3937.7|3934.7|0
1670361300000|2022-12-06 21:15:00|3938|3935|3938.5|3935.5|3938.7|3935.7|3937.9|3934.9|0
1670361600000|2022-12-06 21:20:00|3938.3|3935.3|3937.7|3934.7|3938.3|3935.3|3937.5|3934.5|0
1670361900000|2022-12-06 21:25:00|3937.5|3934.5|3937.7|3934.7|3938.3|3935.3|3937.4|3934.4|0
1670362200000|2022-12-06 21:30:00|3937.5|3934.5|3937.7|3934.7|3937.9|3934.9|3936.6|3933.6|0
1670362500000|2022-12-06 21:35:00|3937.8|3934.8|3937|3934|3937.8|3934.8|3936.5|3933.5|0
1670362800000|2022-12-06 21:40:00|3937.1|3934.1|3937.9|3934.9|3937.9|3934.9|3937|3934|0
1670363100000|2022-12-06 21:45:00|3938.1|3935.1|3939|3936|3939|3936|3938.1|3935.1|0
1670363400000|2022-12-06 21:50:00|3938.8|3935.8|3937.7|3934.7|3939|3936|3937.5|3934.5|0
1670363700000|2022-12-06 21:55:00|3937.9|3934.9|3938.5|3935.5|3939.2|3936.2|3937.9|3934.9|0
1670364000000|2022-12-06 22:00:00|3938.8|3935.8|3938.6|3935.6|3939.3|3936.3|3938.6|3935.6|0
1670364300000|2022-12-06 22:05:00|3938.8|3935.8|3938.8|3935.8|3938.8|3935.8|3938.6|3935.6|0
1670364600000|2022-12-06 22:10:00|3938.7|3935.7|3938.5|3935.5|3938.7|3935.7|3938.5|3935.5|0
1670364900000|2022-12-06 22:15:00|3938.2|3935.2|3938.3|3935.3|3938.3|3935.3|3938.1|3935.1|0
1670365200000|2022-12-06 22:20:00|3938.4|3935.4|3938.3|3935.3|3938.4|3935.4|3938.1|3935.1|0
1670365500000|2022-12-06 22:25:00|3938.5|3935.5|3938.3|3935.3|3938.7|3935.7|3937.8|3934.8|0
1670365800000|2022-12-06 22:30:00|3938.4|3935.4|3938.3|3935.3|3938.4|3935.4|3938.3|3935.3|0
1670366100000|2022-12-06 22:35:00|3938.2|3935.2|3938.2|3935.2|3938.2|3935.2|3938.1|3935.1|0
1670366400000|2022-12-06 22:40:00|3938.1|3935.1|3938.4|3935.4|3938.4|3935.4|3938.1|3935.1|0
1670366700000|2022-12-06 22:45:00|3938.3|3935.3|3938.4|3935.4|3938.4|3935.4|3938.2|3935.2|0
1670367000000|2022-12-06 22:50:00|3938.3|3935.3|3938.2|3935.2|3938.4|3935.4|3938.2|3935.2|0
1670367300000|2022-12-06 22:55:00|3938.3|3935.3|3938.3|3935.3|3938.6|3935.6|3938.2|3935.2|0
1670367600000|2022-12-06 23:00:00|3938.6|3935.6|3939.8|3936.8|3940.2|3937.2|3938.2|3935.2|0
1670367900000|2022-12-06 23:05:00|3940|3937|3940.2|3937.2|3940.6|3937.6|3939.6|3936.6|0
1670368200000|2022-12-06 23:10:00|3940.4|3937.4|3940.2|3937.2|3940.6|3937.6|3940|3937|0
1670368500000|2022-12-06 23:15:00|3940|3937|3940|3937|3940.2|3937.2|3939.2|3936.2|0
1670368800000|2022-12-06 23:20:00|3940.2|3937.2|3940.2|3937.2|3940.6|3937.6|3939.4|3936.4|0
1670369100000|2022-12-06 23:25:00|3940.1|3937.1|3940.5|3937.5|3940.6|3937.6|3939.8|3936.8|0
1670369400000|2022-12-06 23:30:00|3940.6|3937.6|3940.4|3937.4|3940.6|3937.6|3939.8|3936.8|0
1670369700000|2022-12-06 23:35:00|3940.3|3937.3|3942.1|3939.1|3942.3|3939.3|3939.8|3936.8|0
1670370000000|2022-12-06 23:40:00|3941.9|3938.9|3942.1|3939.1|3942.8|3939.8|3941.9|3938.9|0
1670370300000|2022-12-06 23:45:00|3942|3939|3941.7|3938.7|3942.6|3939.6|3941.3|3938.3|0
1670370600000|2022-12-06 23:50:00|3941.9|3938.9|3942.1|3939.1|3942.6|3939.6|3941.1|3938.1|0
1670370900000|2022-12-06 23:55:00|3941.9|3938.9|3941.3|3938.3|3941.9|3938.9|3941.3|3938.3|0
1670371200000|2022-12-07 00:00:00|3941.5|3938.5|3943.2|3940.2|3943.2|3940.2|3941.1|3938.1|0
1670371500000|2022-12-07 00:05:00|3943|3940|3942.6|3939.6|3943.4|3940.4|3941.7|3938.7|0
1670371800000|2022-12-07 00:10:00|3942.3|3939.3|3943.4|3940.4|3943.8|3940.8|3942.3|3939.3|0
1670372100000|2022-12-07 00:15:00|3943.5|3940.5|3941.3|3939.3|3943.8|3941.3|3941.3|3939.3|806
1670372400000|2022-12-07 00:20:00|3942.3|3940.3|3944.3|3942.3|3945.3|3943.3|3942.3|3940.3|360
1670372700000|2022-12-07 00:25:00|3944.8|3942.8|3942.3|3940.3|3944.8|3942.8|3942.3|3940.3|111
1670373000000|2022-12-07 00:30:00|3942.8|3940.8|3942.3|3940.3|3943.3|3941.3|3941.3|3939.3|111
1670373300000|2022-12-07 00:35:00|3942.8|3940.8|3942.3|3940.3|3943.3|3941.3|3942.3|3940.3|68
1670373600000|2022-12-07 00:40:00|||||||||11
1670373900000|2022-12-07 00:45:00|3943.3|3941.3|3941.3|3939.3|3943.3|3941.3|3941.3|3939.3|93
1670374200000|2022-12-07 00:50:00|3940.3|3938.3|3941.3|3939.3|3941.3|3939.3|3940.3|3938.3|90
1670374500000|2022-12-07 00:55:00|3940.8|3938.8|3940.3|3938.3|3941.3|3939.3|3940.3|3938.3|64
1670374800000|2022-12-07 01:00:00|3941.3|3939.3|3940.3|3938.3|3941.3|3939.3|3939.3|3937.3|148
1670375100000|2022-12-07 01:05:00|3941.3|3939.3|3940.3|3938.3|3941.3|3939.3|3939.3|3937.3|159
1670375400000|2022-12-07 01:10:00|3940.8|3938.8|3941.3|3939.3|3942.3|3940.3|3940.8|3938.8|110
1670375700000|2022-12-07 01:15:00|3941.8|3939.8|3941.3|3939.3|3942.3|3940.3|3941.3|3939.3|98
1670376000000|2022-12-07 01:20:00|3942.3|3940.3|3941.3|3939.3|3942.3|3940.3|3941.3|3939.3|88
1670376300000|2022-12-07 01:25:00|3940.3|3938.3|3940.3|3938.3|3941.3|3939.3|3939.8|3937.8|104
1670376600000|2022-12-07 01:30:00|3941.3|3939.3|3941.3|3939.3|3942.3|3940.3|3940.3|3938.3|97
1670376900000|2022-12-07 01:35:00|3942.3|3940.3|3941.3|3939.3|3942.3|3940.3|3941.3|3939.3|63
1670377200000|2022-12-07 01:40:00|3940.3|3938.3|3944.3|3942.3|3945.3|3943.3|3940.3|3938.3|280
1670377500000|2022-12-07 01:45:00|3943.3|3941.3|3945.3|3943.3|3945.3|3943.3|3943.3|3941.3|111
1670377800000|2022-12-07 01:50:00|3946.3|3944.3|3946.3|3944.3|3946.3|3944.3|3945.3|3943.3|66
1670378100000|2022-12-07 01:55:00|3947.3|3945.3|3946.3|3944.3|3947.3|3945.3|3945.3|3943.3|121
1670378400000|2022-12-07 02:00:00|3945.3|3943.3|3946.3|3944.3|3946.3|3944.3|3945.3|3943.3|65
1670378700000|2022-12-07 02:05:00|3947.3|3945.3|3946.3|3944.3|3947.3|3945.3|3945.3|3943.3|88
1670379000000|2022-12-07 02:10:00|3945.3|3943.3|3945.3|3943.3|3946.3|3944.3|3945.3|3943.3|58
1670379300000|2022-12-07 02:15:00|3946.3|3944.3|3946.3|3944.3|3946.3|3944.3|3945.3|3943.3|138
1670379600000|2022-12-07 02:20:00|3945.3|3943.3|3945.3|3943.3|3945.3|3943.3|3945.3|3943.3|33
1670379900000|2022-12-07 02:25:00|3946.3|3944.3|3947.3|3945.3|3947.3|3945.3|3945.3|3943.3|97
1670380200000|2022-12-07 02:30:00|3946.3|3944.3|3945.3|3943.3|3947.3|3945.3|3945.3|3943.3|147
1670380500000|2022-12-07 02:35:00|3945.8|3943.8|3946.3|3944.3|3946.3|3944.3|3945.3|3943.3|36
1670380800000|2022-12-07 02:40:00|||||||||29
1670381100000|2022-12-07 02:45:00|3945.3|3943.3|3946.3|3944.3|3946.3|3944.3|3945.3|3943.3|42
1670381400000|2022-12-07 02:50:00|||||||||26
1670381700000|2022-12-07 02:55:00|3945.3|3943.3|3946.3|3944.3|3946.3|3944.3|3945.3|3943.3|98
1670382000000|2022-12-07 03:00:00|3945.3|3943.3|3945.3|3943.3|3945.3|3943.3|3945.3|3943.3|27
1670382300000|2022-12-07 03:05:00|3946.3|3944.3|3946.3|3944.3|3946.3|3944.3|3945.3|3943.3|54
1670382600000|2022-12-07 03:10:00|||||||||26
1670382900000|2022-12-07 03:15:00|3945.3|3943.3|3945.3|3943.3|3946.3|3944.3|3945.3|3943.3|48
1670383200000|2022-12-07 03:20:00|3946.3|3944.3|3945.3|3943.3|3946.3|3944.3|3945.3|3943.3|47
1670383500000|2022-12-07 03:25:00|||||||||32
1670383800000|2022-12-07 03:30:00|3946.3|3944.3|3945.3|3943.3|3946.3|3944.3|3945.3|3943.3|29
1670384100000|2022-12-07 03:35:00|||||||||11
1670384400000|2022-12-07 03:40:00|||||||||8
1670384700000|2022-12-07 03:45:00|3944.3|3942.3|3946.3|3944.3|3946.3|3944.3|3944.3|3942.3|144
1670385000000|2022-12-07 03:50:00|||||||||45
1670385300000|2022-12-07 03:55:00|3947.3|3945.3|3947.3|3945.3|3947.3|3945.3|3946.3|3944.3|63
1670385600000|2022-12-07 04:00:00|3946.3|3944.3|3947.3|3945.3|3947.3|3945.3|3946.3|3944.3|68
1670385900000|2022-12-07 04:05:00|||||||||3
1670386200000|2022-12-07 04:10:00|||||||||4
1670386500000|2022-12-07 04:15:00|||||||||9
1670386800000|2022-12-07 04:20:00|3947.8|3945.8|3948.3|3946.3|3948.3|3946.3|3947.8|3945.8|124
1670387100000|2022-12-07 04:25:00|||||||||78
1670387400000|2022-12-07 04:30:00|||||||||16
1670387700000|2022-12-07 04:35:00|||||||||30
1670388000000|2022-12-07 04:40:00|||||||||5
1670388300000|2022-12-07 04:45:00|3947.3|3945.3|3947.3|3945.3|3947.3|3945.3|3947.3|3945.3|49
1670388600000|2022-12-07 04:50:00|3948.3|3946.3|3947.3|3945.3|3948.3|3946.3|3947.3|3945.3|155
1670388900000|2022-12-07 04:55:00|||||||||10
1670389200000|2022-12-07 05:00:00|3948.3|3946.3|3947.3|3945.3|3948.3|3946.3|3947.3|3945.3|79
1670389500000|2022-12-07 05:05:00|3948.3|3946.3|3945.3|3943.3|3948.3|3946.3|3945.3|3943.3|66
1670389800000|2022-12-07 05:10:00|3946.3|3944.3|3947.3|3945.3|3947.3|3945.3|3945.3|3943.3|51
1670390100000|2022-12-07 05:15:00|3948.3|3946.3|3948.3|3946.3|3948.3|3946.3|3947.3|3945.3|54
1670390400000|2022-12-07 05:20:00|3947.8|3945.8|3947.3|3945.3|3947.8|3945.8|3947.3|3945.3|36
1670390700000|2022-12-07 05:25:00|3947.8|3945.8|3947.3|3945.3|3949.3|3947.3|3947.3|3945.3|233
1670391000000|2022-12-07 05:30:00|3947.8|3945.8|3948.3|3946.3|3948.3|3946.3|3947.3|3945.3|79
1670391300000|2022-12-07 05:35:00|3947.3|3945.3|3947.3|3945.3|3948.3|3946.3|3947.3|3945.3|51
1670391600000|2022-12-07 05:40:00|||||||||12
1670391900000|2022-12-07 05:45:00|3948.3|3946.3|3947.3|3945.3|3948.3|3946.3|3947.3|3945.3|69
1670392200000|2022-12-07 05:50:00|3946.3|3944.3|3945.3|3943.3|3946.3|3944.3|3945.3|3943.3|99
1670392500000|2022-12-07 05:55:00|3944.3|3942.3|3943.3|3941.3|3944.3|3942.3|3943.3|3941.3|86
1670392800000|2022-12-07 06:00:00|3944.3|3942.3|3942.3|3940.3|3944.3|3942.3|3942.3|3940.3|164
1670393100000|2022-12-07 06:05:00|3941.3|3939.3|3941.3|3939.3|3942.3|3940.3|3941.3|3939.3|131
1670393400000|2022-12-07 06:10:00|3940.3|3938.3|3939.3|3937.3|3941.3|3939.3|3938.3|3936.3|505
1670393700000|2022-12-07 06:15:00|3940.3|3938.3|3940.3|3938.3|3940.3|3938.3|3939.3|3937.3|54
1670394000000|2022-12-07 06:20:00|3941.3|3939.3|3941.3|3939.3|3941.3|3939.3|3940.3|3938.3|92
1670394300000|2022-12-07 06:25:00|||||||||49
1670394600000|2022-12-07 06:30:00|3940.3|3938.3|3942.3|3940.3|3942.3|3940.3|3940.3|3938.3|253
1670394900000|2022-12-07 06:35:00|||||||||35
1670395200000|2022-12-07 06:40:00|3941.3|3939.3|3941.3|3939.3|3942.3|3940.3|3941.3|3939.3|108
1670395500000|2022-12-07 06:45:00|||||||||169
1670395800000|2022-12-07 06:50:00|3940.3|3938.3|3939.3|3937.3|3940.3|3938.3|3939.3|3937.3|179
1670396100000|2022-12-07 06:55:00|3938.3|3936.3|3938.3|3936.3|3938.3|3936.3|3937.3|3935.3|626
1670396400000|2022-12-07 07:00:00|3938.05|3936.55|3941.05|3939.55|3941.05|3939.55|3937.05|3935.55|1254
1670396700000|2022-12-07 07:05:00|3940.05|3938.55|3939.05|3937.55|3942.05|3940.55|3939.05|3937.55|1056
1670397000000|2022-12-07 07:10:00|3940.05|3938.55|3931.05|3929.55|3940.05|3938.55|3930.05|3928.55|2414
1670397300000|2022-12-07 07:15:00|3930.05|3928.55|3932.05|3930.55|3934.05|3932.55|3930.05|3928.55|2187
1670397600000|2022-12-07 07:20:00|3933.05|3931.55|3933.05|3931.55|3933.05|3931.55|3931.05|3929.55|1287
1670397900000|2022-12-07 07:25:00|3932.05|3930.55|3936.05|3934.55|3936.05|3934.55|3931.05|3929.55|1350
1670398200000|2022-12-07 07:30:00|3935.55|3934.05|3937.05|3935.55|3938.05|3936.55|3934.55|3933.05|1193
1670398500000|2022-12-07 07:35:00|3938.05|3936.55|3935.05|3933.55|3938.05|3936.55|3935.05|3933.55|679
1670398800000|2022-12-07 07:40:00|3936.05|3934.55|3933.05|3931.55|3936.05|3934.55|3933.05|3931.55|605
1670399100000|2022-12-07 07:45:00|3934.05|3932.55|3935.55|3934.05|3936.05|3934.55|3933.05|3931.55|718
1670399400000|2022-12-07 07:50:00|3936.05|3934.55|3933.05|3931.55|3936.05|3934.55|3931.05|3929.55|1659
1670399700000|2022-12-07 07:55:00|3932.05|3930.55|3931.05|3929.55|3934.05|3932.55|3931.05|3929.55|1874
1670400000000|2022-12-07 08:00:00|3932.05|3930.55|3939.05|3937.55|3942.05|3940.55|3930.05|3928.55|17235
1670400300000|2022-12-07 08:05:00|3940.05|3938.55|3935.05|3933.55|3942.05|3940.55|3935.05|3933.55|10616
1670400600000|2022-12-07 08:10:00|3936.05|3934.55|3938.05|3936.55|3941.05|3939.55|3932.05|3930.55|5701
1670400900000|2022-12-07 08:15:00|3939.05|3937.55|3939.05|3937.55|3943.05|3941.55|3938.05|3936.55|3522
1670401200000|2022-12-07 08:20:00|3940.05|3938.55|3936.05|3934.55|3940.05|3938.55|3935.05|3933.55|3074
1670401500000|2022-12-07 08:25:00|3937.05|3935.55|3940.05|3938.55|3942.05|3940.55|3934.05|3932.55|4317
1670401800000|2022-12-07 08:30:00|3939.05|3937.55|3939.05|3937.55|3941.05|3939.55|3937.05|3935.55|7310
1670402100000|2022-12-07 08:35:00|3940.05|3938.55|3936.05|3934.55|3941.05|3939.55|3935.05|3933.55|3412
1670402400000|2022-12-07 08:40:00|3935.35|3933.85|3927.45|3925.95|3935.35|3933.85|3926.45|3924.95|5006
1670402700000|2022-12-07 08:45:00|3926.45|3924.95|3930.45|3928.95|3931.45|3929.95|3924.45|3922.95|6368
1670403000000|2022-12-07 08:50:00|3931.45|3929.95|3937.45|3935.95|3938.45|3936.95|3930.45|3928.95|5662
1670403300000|2022-12-07 08:55:00|3936.45|3934.95|3938.45|3936.95|3940.45|3938.95|3934.45|3932.95|4925
1670403600000|2022-12-07 09:00:00|3937.45|3935.95|3941.45|3939.95|3942.45|3940.95|3937.45|3935.95|3342
1670403900000|2022-12-07 09:05:00|3940.45|3938.95|3939.45|3937.95|3943.45|3941.95|3938.45|3936.95|4118
1670404200000|2022-12-07 09:10:00|3940.45|3938.95|3942.45|3940.95|3944.45|3942.95|3940.45|3938.95|4557
1670404500000|2022-12-07 09:15:00|3943.45|3941.95|3939.45|3937.95|3944.45|3942.95|3939.45|3937.95|4322
1670404800000|2022-12-07 09:20:00|3940.45|3938.95|3938.45|3936.95|3941.45|3939.95|3937.45|3935.95|2542
1670405100000|2022-12-07 09:25:00|3939.45|3937.95|3938.45|3936.95|3940.45|3938.95|3937.45|3935.95|2212
1670405400000|2022-12-07 09:30:00|3937.95|3936.45|3932.45|3930.95|3938.45|3936.95|3931.45|3929.95|7792
1670405700000|2022-12-07 09:35:00|3931.45|3929.95|3929.45|3927.95|3934.45|3932.95|3929.45|3927.95|4236
1670406000000|2022-12-07 09:40:00|3929.95|3928.45|3925.45|3923.95|3930.45|3928.95|3924.45|3922.95|7472
1670406300000|2022-12-07 09:45:00|3926.45|3924.95|3922.45|3920.95|3926.45|3924.95|3920.45|3918.95|7210
1670406600000|2022-12-07 09:50:00|3923.45|3921.95|3924.45|3922.95|3926.45|3924.95|3922.45|3920.95|6154
1670406900000|2022-12-07 09:55:00|3925.45|3923.95|3926.45|3924.95|3928.45|3926.95|3924.45|3922.95|7668
1670407200000|2022-12-07 10:00:00|3927.45|3925.95|3925.45|3923.95|3928.45|3926.95|3924.45|3922.95|2613
1670407500000|2022-12-07 10:05:00|3924.45|3922.95|3925.45|3923.95|3927.45|3925.95|3924.45|3922.95|2217
1670407800000|2022-12-07 10:10:00|3924.95|3923.45|3925.45|3923.95|3927.45|3925.95|3924.45|3922.95|1372
1670408100000|2022-12-07 10:15:00|3926.45|3924.95|3928.45|3926.95|3929.45|3927.95|3925.45|3923.95|3082
1670408400000|2022-12-07 10:20:00|3927.45|3925.95|3921.45|3919.95|3927.45|3925.95|3921.45|3919.95|2914
1670408700000|2022-12-07 10:25:00|3920.45|3918.95|3920.45|3918.95|3921.45|3919.95|3918.45|3916.95|3451
1670409000000|2022-12-07 10:30:00|3919.95|3918.45|3918.45|3916.95|3920.45|3918.95|3918.45|3916.95|3493
1670409300000|2022-12-07 10:35:00|3919.45|3917.95|3919.45|3917.95|3921.45|3919.95|3918.45|3916.95|4333
1670409600000|2022-12-07 10:40:00|3918.45|3916.95|3918.45|3916.95|3919.45|3917.95|3917.45|3915.95|6181
1670409900000|2022-12-07 10:45:00|3919.45|3917.95|3918.45|3916.95|3919.45|3917.95|3917.45|3915.95|10281
1670410200000|2022-12-07 10:50:00|3917.45|3915.95|3917.45|3915.95|3917.45|3915.95|3916.45|3914.95|4729
1670410500000|2022-12-07 10:55:00|3918.45|3916.95|3925.45|3923.95|3925.45|3923.95|3918.45|3916.95|5417
1670410800000|2022-12-07 11:00:00|3926.45|3924.95|3928.45|3926.95|3929.45|3927.95|3925.45|3923.95|3345
1670411100000|2022-12-07 11:05:00|3929.45|3927.95|3929.45|3927.95|3931.45|3929.95|3928.45|3926.95|9915
1670411400000|2022-12-07 11:10:00|3928.45|3926.95|3927.45|3925.95|3929.45|3927.95|3926.45|3924.95|3424
1670411700000|2022-12-07 11:15:00|3928.45|3926.95|3926.45|3924.95|3928.45|3926.95|3926.45|3924.95|3121
1670412000000|2022-12-07 11:20:00|3927.45|3925.95|3923.45|3921.95|3927.45|3925.95|3922.45|3920.95|2374
1670412300000|2022-12-07 11:25:00|3924.45|3922.95|3923.45|3921.95|3927.45|3925.95|3923.45|3921.95|3602
1670412600000|2022-12-07 11:30:00|3922.45|3920.95|3925.45|3923.95|3925.45|3923.95|3922.45|3920.95|3985
1670412900000|2022-12-07 11:35:00|3926.45|3924.95|3927.45|3925.95|3927.45|3925.95|3925.45|3923.95|1313
1670413200000|2022-12-07 11:40:00|3926.45|3924.95|3922.45|3920.95|3927.45|3925.95|3922.45|3920.95|3947
1670413500000|2022-12-07 11:45:00|3921.45|3919.95|3923.45|3921.95|3923.45|3921.95|3919.95|3918.45|1876
1670413800000|2022-12-07 11:50:00|3922.45|3920.95|3922.45|3920.95|3923.45|3921.95|3920.45|3918.95|1832
1670414100000|2022-12-07 11:55:00|3922.95|3921.45|3922.45|3920.95|3923.45|3921.95|3921.45|3919.95|10560
1670414400000|2022-12-07 12:00:00|3923.45|3921.95|3923.45|3921.95|3924.45|3922.95|3922.45|3920.95|1372
1670414700000|2022-12-07 12:05:00|3922.45|3920.95|3921.45|3919.95|3923.45|3921.95|3921.45|3919.95|1319
1670415000000|2022-12-07 12:10:00|3920.45|3918.95|3921.45|3919.95|3921.45|3919.95|3920.45|3918.95|1709
1670415300000|2022-12-07 12:15:00|3920.95|3919.45|3920.45|3918.95|3921.45|3919.95|3919.45|3917.95|7228
1670415600000|2022-12-07 12:20:00|3919.45|3917.95|3912.45|3910.95|3919.45|3917.95|3911.45|3909.95|18688
1670415900000|2022-12-07 12:25:00|3913.45|3911.95|3914.45|3912.95|3914.45|3912.95|3912.45|3910.95|5699
1670416200000|2022-12-07 12:30:00|3915.45|3913.95|3916.45|3914.95|3917.45|3915.95|3914.45|3912.95|4314
1670416500000|2022-12-07 12:35:00|3915.45|3913.95|3916.45|3914.95|3917.45|3915.95|3914.45|3912.95|13953
1670416800000|2022-12-07 12:40:00|3916.98|3915.48|3918.98|3917.48|3919.98|3918.48|3915.98|3914.48|4937
1670417100000|2022-12-07 12:45:00|3917.98|3916.48|3919.98|3918.48|3920.98|3919.48|3917.98|3916.48|4435
1670417400000|2022-12-07 12:50:00|3920.98|3919.48|3917.98|3916.48|3920.98|3919.48|3917.98|3916.48|3630
1670417700000|2022-12-07 12:55:00|3918.98|3917.48|3918.98|3917.48|3919.98|3918.48|3917.98|3916.48|2707
1670418000000|2022-12-07 13:00:00|3919.98|3918.48|3921.98|3920.48|3921.98|3920.48|3918.98|3917.48|17319
1670418300000|2022-12-07 13:05:00|3922.98|3921.48|3924.98|3923.48|3924.98|3923.48|3922.98|3921.48|6089
1670418600000|2022-12-07 13:10:00|3923.98|3922.48|3921.98|3920.48|3924.98|3923.48|3921.98|3920.48|6036
1670418900000|2022-12-07 13:15:00|3922.98|3921.48|3921.98|3920.48|3922.98|3921.48|3920.98|3919.48|3496
1670419200000|2022-12-07 13:20:00|3922.98|3921.48|3925.98|3924.48|3925.98|3924.48|3922.98|3921.48|2869
1670419500000|2022-12-07 13:25:00|3926.98|3925.48|3927.98|3926.48|3928.98|3927.48|3926.98|3925.48|2685
1670419800000|2022-12-07 13:30:00|3928.98|3927.48|3929.98|3928.48|3931.98|3930.48|3928.98|3927.48|4710
1670420100000|2022-12-07 13:35:00|3930.98|3929.48|3927.98|3926.48|3931.98|3930.48|3927.98|3926.48|3558
1670420400000|2022-12-07 13:40:00|3928.98|3927.48|3925.98|3924.48|3929.98|3928.48|3924.98|3923.48|2809
1670420700000|2022-12-07 13:45:00|3926.98|3925.48|3926.98|3925.48|3926.98|3925.48|3924.98|3923.48|5547
1670421000000|2022-12-07 13:50:00|3925.98|3924.48|3931.98|3930.48|3931.98|3930.48|3925.98|3924.48|3188
1670421300000|2022-12-07 13:55:00|3932.98|3931.48|3929.98|3928.48|3933.98|3932.48|3929.98|3928.48|9672
1670421600000|2022-12-07 14:00:00|3930.98|3929.48|3928.98|3927.48|3933.98|3932.48|3928.98|3927.48|3220
1670421900000|2022-12-07 14:05:00|3929.98|3928.48|3924.98|3923.48|3929.98|3928.48|3924.98|3923.48|3429
1670422200000|2022-12-07 14:10:00|3925.98|3924.48|3927.98|3926.48|3927.98|3926.48|3923.98|3922.48|4723
1670422500000|2022-12-07 14:15:00|3928.98|3927.48|3925.98|3924.48|3929.98|3928.48|3924.98|3923.48|6691
1670422800000|2022-12-07 14:20:00|3926.98|3925.48|3927.98|3926.48|3928.98|3927.48|3925.98|3924.48|2292
1670423100000|2022-12-07 14:25:00|3926.98|3925.48|3923.98|3922.48|3927.98|3926.48|3922.98|3921.48|2987
1670423400000|2022-12-07 14:30:00|3924.98|3923.48|3932.98|3931.48|3932.98|3931.48|3922.98|3921.48|6056
1670423700000|2022-12-07 14:35:00|3933.98|3932.48|3935.98|3934.48|3938.98|3937.48|3932.98|3931.48|6432
1670424000000|2022-12-07 14:40:00|3934.98|3933.48|3933.98|3932.48|3936.98|3935.48|3933.98|3932.48|3755
1670424300000|2022-12-07 14:45:00|3934.98|3933.48|3924.98|3923.48|3937.98|3936.48|3924.98|3923.48|6505
1670424600000|2022-12-07 14:50:00|3924.48|3922.98|3923.98|3922.48|3927.98|3926.48|3920.98|3919.48|8117
1670424900000|2022-12-07 14:55:00|3924.48|3922.98|3925.98|3924.48|3926.98|3925.48|3922.98|3921.48|5214
1670425200000|2022-12-07 15:00:00|3924.98|3923.48|3933.98|3932.48|3934.98|3933.48|3920.98|3919.48|11100
1670425500000|2022-12-07 15:05:00|3932.98|3931.48|3930.98|3929.48|3934.98|3933.48|3929.98|3928.48|7697
1670425800000|2022-12-07 15:10:00|3930.78|3929.28|3930.78|3929.28|3934.78|3933.28|3909.78|3908.28|47970
1670426100000|2022-12-07 15:15:00|3929.78|3928.28|3933.78|3932.28|3937.78|3936.28|3927.78|3926.28|10413
1670426400000|2022-12-07 15:20:00|3934.78|3933.28|3934.78|3933.28|3935.78|3934.28|3932.78|3931.28|8176
1670426700000|2022-12-07 15:25:00|3933.78|3932.28|3941.78|3940.28|3941.78|3940.28|3930.78|3929.28|12248
1670427000000|2022-12-07 15:30:00|3940.78|3939.28|3936.78|3935.28|3943.78|3942.28|3936.78|3935.28|10652
1670427300000|2022-12-07 15:35:00|3937.78|3936.28|3933.78|3932.28|3937.78|3936.28|3933.78|3932.28|4267
1670427600000|2022-12-07 15:40:00|3932.78|3931.28|3937.78|3936.28|3937.78|3936.28|3932.78|3931.28|5028
1670427900000|2022-12-07 15:45:00|3938.78|3937.28|3940.78|3939.28|3941.78|3940.28|3936.78|3935.28|7906
1670428200000|2022-12-07 15:50:00|3939.78|3938.28|3941.78|3940.28|3943.78|3942.28|3939.78|3938.28|5672
1670428500000|2022-12-07 15:55:00|3942.78|3941.28|3942.78|3941.28|3943.78|3942.28|3941.78|3940.28|3474
1670428800000|2022-12-07 16:00:00|3943.78|3942.28|3943.78|3942.28|3944.78|3943.28|3941.78|3940.28|8039
1670429100000|2022-12-07 16:05:00|3942.78|3941.28|3941.78|3940.28|3944.78|3943.28|3940.78|3939.28|4983
1670429400000|2022-12-07 16:10:00|3942.78|3941.28|3938.78|3937.28|3942.78|3941.28|3937.78|3936.28|4657
1670429700000|2022-12-07 16:15:00|3937.78|3936.28|3935.78|3934.28|3939.78|3938.28|3935.78|3934.28|4910
1670430000000|2022-12-07 16:20:00|3936.28|3934.78|3928.78|3927.28|3936.78|3935.28|3928.78|3927.28|13480
1670430300000|2022-12-07 16:25:00|3927.78|3926.28|3925.78|3924.28|3931.78|3930.28|3925.78|3924.28|22202
1670430600000|2022-12-07 16:30:00|3926.78|3925.28|3920.78|3919.28|3926.78|3925.28|3919.78|3918.28|36698
1670430900000|2022-12-07 16:35:00|3921.78|3920.28|3923.78|3922.28|3925.78|3924.28|3921.78|3920.28|31759
1670431200000|2022-12-07 16:40:00|3924.78|3923.28|3926.78|3925.28|3927.78|3926.28|3923.78|3922.28|6451
1670431500000|2022-12-07 16:45:00|3925.78|3924.28|3927.78|3926.28|3928.78|3927.28|3925.78|3924.28|8493
1670431800000|2022-12-07 16:50:00|3926.78|3925.28|3925.78|3924.28|3927.78|3926.28|3924.78|3923.28|2366
1670432100000|2022-12-07 16:55:00|3926.78|3925.28|3931.78|3930.28|3931.78|3930.28|3925.78|3924.28|4357
1670432400000|2022-12-07 17:00:00|3930.78|3929.28|3928.78|3927.28|3932.78|3931.28|3928.78|3927.28|1965
1670432700000|2022-12-07 17:05:00|3927.78|3926.28|3929.78|3928.28|3929.78|3928.28|3926.78|3925.28|4066
1670433000000|2022-12-07 17:10:00|3928.78|3927.28|3929.78|3928.28|3931.78|3930.28|3926.78|3925.28|1782
1670433300000|2022-12-07 17:15:00|3930.78|3929.28|3928.78|3927.28|3932.78|3931.28|3928.78|3927.28|8192
1670433600000|2022-12-07 17:20:00|3929.78|3928.28|3927.78|3926.28|3930.78|3929.28|3927.78|3926.28|2086
1670433900000|2022-12-07 17:25:00|3928.78|3927.28|3926.78|3925.28|3929.78|3928.28|3926.78|3925.28|1454
1670434200000|2022-12-07 17:30:00|3927.78|3926.28|3926.78|3925.28|3927.78|3926.28|3925.78|3924.28|1421
1670434500000|2022-12-07 17:35:00|3927.78|3926.28|3929.78|3928.28|3930.78|3929.28|3926.78|3925.28|938
1670434800000|2022-12-07 17:40:00|3930.28|3928.78|3932.78|3931.28|3933.78|3932.28|3929.78|3928.28|4408
1670435100000|2022-12-07 17:45:00|3932.28|3930.78|3932.78|3931.28|3934.78|3933.28|3931.78|3930.28|1580
1670435400000|2022-12-07 17:50:00|3933.28|3931.78|3932.78|3931.28|3933.78|3932.28|3931.78|3930.28|747
1670435700000|2022-12-07 17:55:00|3933.28|3931.78|3932.78|3931.28|3933.78|3932.28|3931.78|3930.28|432
1670436000000|2022-12-07 18:00:00|3933.78|3932.28|3930.78|3929.28|3933.78|3932.28|3930.78|3929.28|458
1670436300000|2022-12-07 18:05:00|3929.78|3928.28|3933.78|3932.28|3934.78|3933.28|3928.78|3927.28|2083
1670436600000|2022-12-07 18:10:00|3932.78|3931.28|3936.78|3935.28|3936.78|3935.28|3931.78|3930.28|862
1670436900000|2022-12-07 18:15:00|3936.28|3934.78|3937.78|3936.28|3937.78|3936.28|3934.78|3933.28|888
1670437200000|2022-12-07 18:20:00|3936.78|3935.28|3935.78|3934.28|3937.28|3935.78|3933.78|3932.28|515
1670437500000|2022-12-07 18:25:00|3935.28|3933.78|3935.28|3933.78|3935.78|3934.28|3932.78|3931.28|486
1670437800000|2022-12-07 18:30:00|3934.78|3933.28|3933.78|3932.28|3935.78|3934.28|3932.78|3931.28|511
1670438100000|2022-12-07 18:35:00|3932.78|3931.28|3932.78|3931.28|3934.78|3933.28|3931.78|3930.28|617
1670438400000|2022-12-07 18:40:00|3933.78|3932.28|3932.78|3931.28|3934.78|3933.28|3932.78|3931.28|808
1670438700000|2022-12-07 18:45:00|3933.78|3932.28|3932.78|3931.28|3933.78|3932.28|3931.78|3930.28|334
1670439000000|2022-12-07 18:50:00|3933.78|3932.28|3930.78|3929.28|3933.78|3932.28|3929.78|3928.28|872
1670439300000|2022-12-07 18:55:00|3929.78|3928.28|3928.78|3927.28|3930.78|3929.28|3926.78|3925.28|719
1670439600000|2022-12-07 19:00:00|3929.78|3928.28|3926.78|3925.28|3929.78|3928.28|3924.78|3923.28|1116
1670439900000|2022-12-07 19:05:00|3927.78|3926.28|3928.78|3927.28|3929.78|3928.28|3926.78|3925.28|603
1670440200000|2022-12-07 19:10:00|3928.28|3926.78|3932.78|3931.28|3932.78|3931.28|3927.78|3926.28|400
1670440500000|2022-12-07 19:15:00|3931.78|3930.28|3929.78|3928.28|3932.78|3931.28|3928.78|3927.28|502
1670440800000|2022-12-07 19:20:00|3929.28|3927.78|3927.78|3926.28|3929.78|3928.28|3925.78|3924.28|405
1670441100000|2022-12-07 19:25:00|3928.78|3927.28|3929.78|3928.28|3930.78|3929.28|3928.78|3927.28|485
1670441400000|2022-12-07 19:30:00|3930.28|3928.78|3932.78|3931.28|3932.78|3931.28|3929.28|3927.78|451
1670441700000|2022-12-07 19:35:00|3931.78|3930.28|3932.78|3931.28|3933.78|3932.28|3931.78|3930.28|362
1670442000000|2022-12-07 19:40:00|3933.28|3931.78|3932.78|3931.28|3933.78|3932.28|3929.78|3928.28|526
1670442300000|2022-12-07 19:45:00|3931.78|3930.28|3931.78|3930.28|3932.78|3931.28|3930.78|3929.28|472
1670442600000|2022-12-07 19:50:00|3930.78|3929.28|3929.78|3928.28|3931.78|3930.28|3929.28|3927.78|290
1670442900000|2022-12-07 19:55:00|3930.28|3928.78|3929.78|3928.28|3930.78|3929.28|3927.78|3926.28|512
1670443200000|2022-12-07 20:00:00|3928.78|3927.28|3932.28|3930.78|3932.78|3931.28|3928.78|3927.28|815
1670443500000|2022-12-07 20:05:00|3931.78|3930.28|3926.78|3925.28|3931.78|3930.28|3925.78|3924.28|1558
1670443800000|2022-12-07 20:10:00|3925.78|3924.28|3927.78|3926.28|3928.78|3927.28|3925.78|3924.28|890
1670444100000|2022-12-07 20:15:00|3926.78|3925.28|3927.78|3926.28|3929.78|3928.28|3926.78|3925.28|969
1670444400000|2022-12-07 20:20:00|3926.78|3925.28|3928.78|3927.28|3928.78|3927.28|3925.78|3924.28|1056
1670444700000|2022-12-07 20:25:00|3929.78|3928.28|3929.78|3928.28|3929.78|3928.28|3927.78|3926.28|1529
1670445000000|2022-12-07 20:30:00|3930.28|3928.78|3931.78|3930.28|3932.78|3931.28|3930.28|3928.78|1276
1670445300000|2022-12-07 20:35:00|3930.78|3929.28|3931.78|3930.28|3931.78|3930.28|3929.78|3928.28|1425
1670445600000|2022-12-07 20:40:00|3930.78|3929.28|3929.78|3928.28|3931.78|3930.28|3929.78|3928.28|1940
1670445900000|2022-12-07 20:45:00|3930.28|3928.78|3931.78|3930.28|3932.78|3931.28|3929.78|3928.28|1604
1670446200000|2022-12-07 20:50:00|3930.78|3929.28|3933.78|3932.28|3934.78|3933.28|3930.78|3929.28|4666
1670446500000|2022-12-07 20:55:00|3934.28|3932.78|3929.78|3928.28|3934.78|3933.28|3929.78|3928.28|5465
1670446800000|2022-12-07 21:00:00|3930.73|3927.73|3930.03|3927.03|3932.63|3929.63|3929.03|3926.03|54
1670447100000|2022-12-07 21:05:00|3930.23|3927.23|3929.43|3926.43|3930.93|3927.93|3929.03|3926.03|0
1670447400000|2022-12-07 21:10:00|3929.63|3926.63|3928.73|3925.73|3930.43|3927.43|3928.73|3925.73|0
1670447700000|2022-12-07 21:15:00|3928.53|3925.53|3929.03|3926.03|3929.03|3926.03|3928.53|3925.53|0
1670448000000|2022-12-07 21:20:00|3928.83|3925.83|3929.23|3926.23|3929.83|3926.83|3928.73|3925.73|0
1670448300000|2022-12-07 21:25:00|3929.43|3926.43|3929.83|3926.83|3930.03|3927.03|3929.43|3926.43|0
1670448600000|2022-12-07 21:30:00|3929.63|3926.63|3929.43|3926.43|3929.63|3926.63|3929.23|3926.23|0
1670448900000|2022-12-07 21:35:00|3929.53|3926.53|3929.23|3926.23|3929.63|3926.63|3929.23|3926.23|0
1670449200000|2022-12-07 21:40:00|3929.03|3926.03|3929.43|3926.43|3929.73|3926.73|3929.03|3926.03|0
1670449500000|2022-12-07 21:45:00|3929.53|3926.53|3929.63|3926.63|3929.83|3926.83|3929.43|3926.43|0
1670449800000|2022-12-07 21:50:00|3929.43|3926.43|3929.63|3926.63|3929.83|3926.83|3929.43|3926.43|0
1670450100000|2022-12-07 21:55:00|3929.53|3926.53|3929.43|3926.43|3929.83|3926.83|3929.33|3926.33|0
1670450400000|2022-12-07 22:00:00|3929.53|3926.53|3929.13|3926.13|3929.73|3926.73|3928.93|3925.93|0
1670450700000|2022-12-07 22:05:00|3929.23|3926.23|3929.43|3926.43|3929.63|3926.63|3929.23|3926.23|0
1670451000000|2022-12-07 22:10:00|3929.33|3926.33|3929.53|3926.53|3929.63|3926.63|3929.33|3926.33|0
1670451300000|2022-12-07 22:15:00|3929.63|3926.63|3929.73|3926.73|3929.73|3926.73|3929.53|3926.53|0
1670451600000|2022-12-07 22:20:00|3929.63|3926.63|3929.63|3926.63|3929.63|3926.63|3929.53|3926.53|0
1670452800000|2022-12-07 22:40:00|3929.73|3926.73|3929.73|3926.73|3929.73|3926.73|3929.63|3926.63|0
1670453100000|2022-12-07 22:45:00|3929.63|3926.63|3929.83|3926.83|3929.93|3926.93|3929.63|3926.63|0
1670453400000|2022-12-07 22:50:00|3930.13|3927.13|3930.03|3927.03|3930.13|3927.13|3929.83|3926.83|0
1670453700000|2022-12-07 22:55:00|3929.93|3926.93|3930.03|3927.03|3930.03|3927.03|3929.73|3926.73|0
1670454000000|2022-12-07 23:00:00|3930.33|3927.33|3930.93|3927.93|3931.73|3928.73|3929.73|3926.73|0
1670454300000|2022-12-07 23:05:00|3930.83|3927.83|3930.43|3927.43|3931.33|3928.33|3930.23|3927.23|0
1670454600000|2022-12-07 23:10:00|3930.53|3927.53|3931.53|3928.53|3931.53|3928.53|3930.23|3927.23|0
1670454900000|2022-12-07 23:15:00|3931.73|3928.73|3930.73|3927.73|3931.73|3928.73|3930.23|3927.23|0
1670455200000|2022-12-07 23:20:00|3930.93|3927.93|3931.53|3928.53|3932.63|3929.63|3930.93|3927.93|0
1670455500000|2022-12-07 23:25:00|3931.63|3928.63|3931.93|3928.93|3932.83|3929.83|3931.63|3928.63|0
1670455800000|2022-12-07 23:30:00|3931.73|3928.73|3931.53|3928.53|3931.93|3928.93|3930.93|3927.93|0
1670456100000|2022-12-07 23:35:00|3931.33|3928.33|3931.33|3928.33|3931.33|3928.33|3930.43|3927.43|0
1670456400000|2022-12-07 23:40:00|3931.43|3928.43|3930.73|3927.73|3931.53|3928.53|3930.73|3927.73|0
1670456700000|2022-12-07 23:45:00|3930.93|3927.93|3932.63|3929.63|3932.63|3929.63|3930.73|3927.73|0
1670457000000|2022-12-07 23:50:00|3932.53|3929.53|3932.13|3929.13|3932.63|3929.63|3931.93|3928.93|0
1670457300000|2022-12-07 23:55:00|3932.23|3929.23|3931.93|3928.93|3932.33|3929.33|3931.33|3928.33|0
1670457600000|2022-12-08 00:00:00|3931.83|3928.83|3931.93|3928.93|3932.33|3929.33|3931.33|3928.33|0
1670457900000|2022-12-08 00:05:00|3931.73|3928.73|3930.43|3927.43|3932.13|3929.13|3930.03|3927.03|0
1670458200000|2022-12-08 00:10:00|3930.23|3927.23|3929.43|3926.43|3930.73|3927.73|3929.23|3926.23|0
1670458500000|2022-12-08 00:15:00|3929.23|3926.23|3920.53|3918.53|3929.33|3926.33|3920.03|3918.03|1790
1670458800000|2022-12-08 00:20:00|3920.03|3918.03|3919.03|3917.03|3923.03|3921.03|3919.03|3917.03|690
1670459100000|2022-12-08 00:25:00|3920.03|3918.03|3919.03|3917.03|3921.03|3919.03|3918.03|3916.03|492
1670459400000|2022-12-08 00:30:00|3918.53|3916.53|3918.03|3916.03|3919.03|3917.03|3918.03|3916.03|271
1670459700000|2022-12-08 00:35:00|3918.53|3916.53|3920.03|3918.03|3921.03|3919.03|3918.03|3916.03|377
1670460000000|2022-12-08 00:40:00|3919.53|3917.53|3919.03|3917.03|3919.53|3917.53|3919.03|3917.03|35
1670460300000|2022-12-08 00:45:00|3918.03|3916.03|3917.03|3915.03|3918.03|3916.03|3917.03|3915.03|225
1670460600000|2022-12-08 00:50:00|3917.53|3915.53|3917.03|3915.03|3918.03|3916.03|3916.53|3914.53|60
1670460900000|2022-12-08 00:55:00|3916.53|3914.53|3916.03|3914.03|3916.53|3914.53|3915.03|3913.03|85
1670461200000|2022-12-08 01:00:00|3915.03|3913.03|3911.03|3909.03|3915.03|3913.03|3909.03|3907.03|1182
1670461500000|2022-12-08 01:05:00|3912.03|3910.03|3912.03|3910.03|3913.03|3911.03|3912.03|3910.03|160
1670461800000|2022-12-08 01:10:00|3913.03|3911.03|3913.03|3911.03|3914.03|3912.03|3912.03|3910.03|170
1670462100000|2022-12-08 01:15:00|3914.03|3912.03|3911.03|3909.03|3914.03|3912.03|3909.03|3907.03|270
1670462400000|2022-12-08 01:20:00|3912.03|3910.03|3911.03|3909.03|3912.03|3910.03|3911.03|3909.03|424
1670462700000|2022-12-08 01:25:00|3912.03|3910.03|3909.03|3907.03|3912.03|3910.03|3909.03|3907.03|852
1670463000000|2022-12-08 01:30:00|3910.03|3908.03|3909.03|3907.03|3911.03|3909.03|3909.03|3907.03|484
1670463300000|2022-12-08 01:35:00|3910.03|3908.03|3912.03|3910.03|3912.03|3910.03|3910.03|3908.03|186
1670463600000|2022-12-08 01:40:00|3911.03|3909.03|3911.03|3909.03|3911.03|3909.03|3911.03|3909.03|77
1670463900000|2022-12-08 01:45:00|3912.03|3910.03|3911.03|3909.03|3912.03|3910.03|3911.03|3909.03|125
1670464200000|2022-12-08 01:50:00|3912.03|3910.03|3910.03|3908.03|3912.03|3910.03|3910.03|3908.03|158
1670464500000|2022-12-08 01:55:00|3911.03|3909.03|3911.03|3909.03|3912.03|3910.03|3911.03|3909.03|158
1670464800000|2022-12-08 02:00:00|3911.53|3909.53|3911.03|3909.03|3911.53|3909.53|3910.03|3908.03|69
1670465100000|2022-12-08 02:05:00|3912.03|3910.03|3912.03|3910.03|3912.03|3910.03|3912.03|3910.03|66
1670465400000|2022-12-08 02:10:00|3913.03|3911.03|3912.03|3910.03|3913.03|3911.03|3912.03|3910.03|74
1670465700000|2022-12-08 02:15:00|3913.03|3911.03|3911.03|3909.03|3913.03|3911.03|3911.03|3909.03|77
1670466000000|2022-12-08 02:20:00|3910.53|3908.53|3910.53|3908.53|3911.03|3909.03|3910.03|3908.03|336
1670466300000|2022-12-08 02:25:00|3910.03|3908.03|3912.03|3910.03|3912.03|3910.03|3910.03|3908.03|147
1670466600000|2022-12-08 02:30:00|3913.03|3911.03|3914.03|3912.03|3914.03|3912.03|3913.03|3911.03|71
1670466900000|2022-12-08 02:35:00|3913.03|3911.03|3914.03|3912.03|3914.03|3912.03|3913.03|3911.03|72
1670467200000|2022-12-08 02:40:00|3913.03|3911.03|3914.03|3912.03|3914.03|3912.03|3913.03|3911.03|48
1670467500000|2022-12-08 02:45:00|3915.03|3913.03|3915.03|3913.03|3916.03|3914.03|3915.03|3913.03|269
1670467800000|2022-12-08 02:50:00|3916.03|3914.03|3916.03|3914.03|3916.03|3914.03|3915.03|3913.03|169
1670468100000|2022-12-08 02:55:00|3915.03|3913.03|3915.03|3913.03|3915.03|3913.03|3914.03|3912.03|277
1670468400000|2022-12-08 03:00:00|3914.03|3912.03|3915.03|3913.03|3915.03|3913.03|3914.03|3912.03|45
1670468700000|2022-12-08 03:05:00|3916.03|3914.03|3917.03|3915.03|3917.03|3915.03|3915.03|3913.03|129
1670469000000|2022-12-08 03:10:00|3918.03|3916.03|3920.03|3918.03|3920.03|3918.03|3918.03|3916.03|377
1670469300000|2022-12-08 03:15:00|3919.53|3917.53|3920.03|3918.03|3920.03|3918.03|3919.03|3917.03|68
1670469600000|2022-12-08 03:20:00|3921.03|3919.03|3920.03|3918.03|3921.03|3919.03|3920.03|3918.03|190
1670469900000|2022-12-08 03:25:00|3919.03|3917.03|3919.03|3917.03|3919.03|3917.03|3918.03|3916.03|43
1670470200000|2022-12-08 03:30:00|3919.53|3917.53|3921.03|3919.03|3921.03|3919.03|3918.03|3916.03|66
1670470500000|2022-12-08 03:35:00|3920.53|3918.53|3920.03|3918.03|3921.03|3919.03|3919.03|3917.03|21
1670470800000|2022-12-08 03:40:00|3921.03|3919.03|3921.03|3919.03|3922.03|3920.03|3921.03|3919.03|134
1670471100000|2022-12-08 03:45:00|3921.53|3919.53|3921.03|3919.03|3922.03|3920.03|3921.03|3919.03|27
1670471400000|2022-12-08 03:50:00|3922.03|3920.03|3922.03|3920.03|3922.03|3920.03|3922.03|3920.03|13
1670471700000|2022-12-08 03:55:00|3921.03|3919.03|3920.03|3918.03|3921.53|3919.53|3920.03|3918.03|25
1670472000000|2022-12-08 04:00:00|3921.03|3919.03|3920.03|3918.03|3921.03|3919.03|3920.03|3918.03|142
1670472600000|2022-12-08 04:10:00|3921.03|3919.03|3920.53|3918.53|3921.03|3919.03|3920.03|3918.03|37
1670472900000|2022-12-08 04:15:00|3921.03|3919.03|3920.03|3918.03|3921.03|3919.03|3920.03|3918.03|17
1670473200000|2022-12-08 04:20:00|3919.03|3917.03|3920.03|3918.03|3920.53|3918.53|3919.03|3917.03|184
1670473500000|2022-12-08 04:25:00|3919.03|3917.03|3920.03|3918.03|3921.03|3919.03|3919.03|3917.03|125
1670473800000|2022-12-08 04:30:00|3921.03|3919.03|3920.03|3918.03|3921.03|3919.03|3920.03|3918.03|12
1670474100000|2022-12-08 04:35:00|3921.03|3919.03|3920.03|3918.03|3921.03|3919.03|3920.03|3918.03|70
1670474400000|2022-12-08 04:40:00|3921.03|3919.03|3921.03|3919.03|3921.03|3919.03|3920.03|3918.03|35
1670474700000|2022-12-08 04:45:00|||||||||3
1670475000000|2022-12-08 04:50:00|3920.03|3918.03|3920.03|3918.03|3920.03|3918.03|3920.03|3918.03|24
1670475300000|2022-12-08 04:55:00|||||||||1
1670475600000|2022-12-08 05:00:00|3921.03|3919.03|3920.03|3918.03|3921.03|3919.03|3920.03|3918.03|21
1670475900000|2022-12-08 05:05:00|3919.03|3917.03|3919.03|3917.03|3919.03|3917.03|3919.03|3917.03|17
1670476200000|2022-12-08 05:10:00|3918.03|3916.03|3918.03|3916.03|3919.03|3917.03|3918.03|3916.03|45
1670476500000|2022-12-08 05:15:00|3919.03|3917.03|3918.03|3916.03|3919.03|3917.03|3918.03|3916.03|6
1670477100000|2022-12-08 05:25:00|3919.03|3917.03|3918.03|3916.03|3919.03|3917.03|3918.03|3916.03|48
1670477400000|2022-12-08 05:30:00|3919.03|3917.03|3919.03|3917.03|3919.03|3917.03|3919.03|3917.03|21
1670477700000|2022-12-08 05:35:00|3918.03|3916.03|3918.03|3916.03|3918.03|3916.03|3918.03|3916.03|32
1670478000000|2022-12-08 05:40:00|3917.03|3915.03|3917.03|3915.03|3917.03|3915.03|3917.03|3915.03|179
1670478300000|2022-12-08 05:45:00|3918.03|3916.03|3917.03|3915.03|3918.03|3916.03|3917.03|3915.03|34
1670478600000|2022-12-08 05:50:00|3917.53|3915.53|3918.03|3916.03|3918.03|3916.03|3917.03|3915.03|73
1670478900000|2022-12-08 05:55:00|3919.03|3917.03|3919.03|3917.03|3920.03|3918.03|3919.03|3917.03|396
1670479200000|2022-12-08 06:00:00|3918.03|3916.03|3918.03|3916.03|3919.03|3917.03|3918.03|3916.03|168
1670479500000|2022-12-08 06:05:00|3918.53|3916.53|3918.03|3916.03|3919.03|3917.03|3918.03|3916.03|35
1670479800000|2022-12-08 06:10:00|3919.03|3917.03|3920.03|3918.03|3920.03|3918.03|3919.03|3917.03|72
1670480100000|2022-12-08 06:15:00|3921.03|3919.03|3920.03|3918.03|3921.03|3919.03|3920.03|3918.03|97
1670480400000|2022-12-08 06:20:00|3921.03|3919.03|3921.03|3919.03|3921.03|3919.03|3921.03|3919.03|9
1670480700000|2022-12-08 06:25:00|||||||||211
1670481000000|2022-12-08 06:30:00|3921.53|3919.53|3924.03|3922.03|3924.03|3922.03|3921.53|3919.53|188
1670481300000|2022-12-08 06:35:00|3923.03|3921.03|3923.03|3921.03|3923.03|3921.03|3923.03|3921.03|395
1670481600000|2022-12-08 06:40:00|3923.53|3921.53|3923.03|3921.03|3923.53|3921.53|3923.03|3921.03|112
1670481900000|2022-12-08 06:45:00|3922.03|3920.03|3922.03|3920.03|3923.03|3921.03|3922.03|3920.03|364
1670482200000|2022-12-08 06:50:00|||||||||103
1670482500000|2022-12-08 06:55:00|3923.03|3921.03|3923.03|3921.03|3924.03|3922.03|3922.03|3920.03|315
1670482800000|2022-12-08 07:00:00|3922.78|3921.28|3924.78|3923.28|3926.78|3925.28|3921.78|3920.28|1239
1670483100000|2022-12-08 07:05:00|3925.78|3924.28|3925.78|3924.28|3926.78|3925.28|3923.78|3922.28|718
1670483400000|2022-12-08 07:10:00|3926.78|3925.28|3926.78|3925.28|3927.78|3926.28|3926.78|3925.28|946
1670483700000|2022-12-08 07:15:00|3927.28|3925.78|3927.78|3926.28|3927.78|3926.28|3926.78|3925.28|227
1670484000000|2022-12-08 07:20:00|3928.28|3926.78|3927.78|3926.28|3928.78|3927.28|3926.78|3925.28|5866
1670484300000|2022-12-08 07:25:00|3926.78|3925.28|3925.78|3924.28|3926.78|3925.28|3925.78|3924.28|417
1670484600000|2022-12-08 07:30:00|3926.78|3925.28|3929.78|3928.28|3929.78|3928.28|3925.78|3924.28|665
1670484900000|2022-12-08 07:35:00|3930.28|3928.78|3931.78|3930.28|3931.78|3930.28|3928.78|3927.28|2303
1670485200000|2022-12-08 07:40:00|3930.78|3929.28|3934.78|3933.28|3934.78|3933.28|3930.78|3929.28|2294
1670485500000|2022-12-08 07:45:00|3935.78|3934.28|3933.78|3932.28|3936.78|3935.28|3932.78|3931.28|3724
1670485800000|2022-12-08 07:50:00|3934.78|3933.28|3932.78|3931.28|3935.28|3933.78|3932.78|3931.28|1864
1670486100000|2022-12-08 07:55:00|3931.78|3930.28|3929.78|3928.28|3932.78|3931.28|3929.78|3928.28|1300
1670486400000|2022-12-08 08:00:00|3930.78|3929.28|3928.78|3927.28|3930.78|3929.28|3922.78|3921.28|13123
1670486700000|2022-12-08 08:05:00|3927.78|3926.28|3924.78|3923.28|3930.78|3929.28|3924.78|3923.28|19091
1670487000000|2022-12-08 08:10:00|3925.78|3924.28|3926.78|3925.28|3927.78|3926.28|3922.78|3921.28|5335
1670487300000|2022-12-08 08:15:00|3927.78|3926.28|3924.78|3923.28|3928.78|3927.28|3924.78|3923.28|2851
1670487600000|2022-12-08 08:20:00|3923.78|3922.28|3920.78|3919.28|3923.78|3922.28|3919.78|3918.28|5875
1670487900000|2022-12-08 08:25:00|3919.78|3918.28|3928.78|3927.28|3928.78|3927.28|3919.78|3918.28|4279
1670488200000|2022-12-08 08:30:00|3929.78|3928.28|3926.78|3925.28|3929.78|3928.28|3924.78|3923.28|5564
1670488500000|2022-12-08 08:35:00|3927.78|3926.28|3926.78|3925.28|3928.78|3927.28|3925.78|3924.28|3032
1670488800000|2022-12-08 08:40:00|3927.07|3925.57|3921.07|3919.57|3927.07|3925.57|3921.07|3919.57|5938
1670489100000|2022-12-08 08:45:00|3920.07|3918.57|3921.07|3919.57|3923.07|3921.57|3920.07|3918.57|3390
1670489400000|2022-12-08 08:50:00|3920.07|3918.57|3922.07|3920.57|3924.07|3922.57|3920.07|3918.57|3623
1670489700000|2022-12-08 08:55:00|3923.07|3921.57|3922.07|3920.57|3924.07|3922.57|3922.07|3920.57|12378
1670490000000|2022-12-08 09:00:00|3923.07|3921.57|3922.07|3920.57|3926.07|3924.57|3920.07|3918.57|7072
1670490300000|2022-12-08 09:05:00|3921.07|3919.57|3921.07|3919.57|3921.07|3919.57|3918.07|3916.57|6990
1670490600000|2022-12-08 09:10:00|3920.57|3919.07|3925.07|3923.57|3926.07|3924.57|3919.07|3917.57|11744
1670490900000|2022-12-08 09:15:00|3924.07|3922.57|3924.07|3922.57|3926.07|3924.57|3924.07|3922.57|5187
1670491200000|2022-12-08 09:20:00|3923.07|3921.57|3925.07|3923.57|3925.07|3923.57|3923.07|3921.57|32757
1670491500000|2022-12-08 09:25:00|3924.07|3922.57|3925.07|3923.57|3925.07|3923.57|3924.07|3922.57|13008
1670491800000|2022-12-08 09:30:00|3926.07|3924.57|3927.07|3925.57|3927.07|3925.57|3925.07|3923.57|5337
1670492100000|2022-12-08 09:35:00|3928.07|3926.57|3929.07|3927.57|3932.07|3930.57|3927.07|3925.57|6176
1670492400000|2022-12-08 09:40:00|3930.07|3928.57|3928.07|3926.57|3930.07|3928.57|3927.07|3925.57|15055
1670492700000|2022-12-08 09:45:00|3927.07|3925.57|3924.07|3922.57|3927.07|3925.57|3924.07|3922.57|30778
1670493000000|2022-12-08 09:50:00|3925.07|3923.57|3924.07|3922.57|3926.07|3924.57|3923.07|3921.57|8920
1670493300000|2022-12-08 09:55:00|3923.07|3921.57|3925.07|3923.57|3925.07|3923.57|3923.07|3921.57|4696
1670493600000|2022-12-08 10:00:00|3924.07|3922.57|3925.07|3923.57|3926.07|3924.57|3924.07|3922.57|6574
1670493900000|2022-12-08 10:05:00|3926.07|3924.57|3923.07|3921.57|3927.07|3925.57|3923.07|3921.57|2497
1670494200000|2022-12-08 10:10:00|3922.07|3920.57|3923.07|3921.57|3923.07|3921.57|3922.07|3920.57|6705
1670494500000|2022-12-08 10:15:00|3922.07|3920.57|3922.07|3920.57|3923.07|3921.57|3921.07|3919.57|7911
1670494800000|2022-12-08 10:20:00|3921.07|3919.57|3920.07|3918.57|3922.07|3920.57|3920.07|3918.57|9808
1670495100000|2022-12-08 10:25:00|3921.07|3919.57|3921.07|3919.57|3923.07|3921.57|3920.07|3918.57|2843
1670495400000|2022-12-08 10:30:00|3920.07|3918.57|3922.07|3920.57|3922.07|3920.57|3919.07|3917.57|5848
1670495700000|2022-12-08 10:35:00|3921.07|3919.57|3920.07|3918.57|3922.07|3920.57|3920.07|3918.57|1373
1670496000000|2022-12-08 10:40:00|3919.07|3917.57|3914.07|3912.57|3919.07|3917.57|3913.07|3911.57|6456
1670496300000|2022-12-08 10:45:00|3913.07|3911.57|3910.07|3908.57|3913.07|3911.57|3909.07|3907.57|6592
1670496600000|2022-12-08 10:50:00|3909.07|3907.57|3912.07|3910.57|3912.07|3910.57|3909.07|3907.57|4980
1670496900000|2022-12-08 10:55:00|3913.07|3911.57|3913.07|3911.57|3915.07|3913.57|3912.07|3910.57|2458
1670497200000|2022-12-08 11:00:00|3912.07|3910.57|3916.07|3914.57|3917.07|3915.57|3910.07|3908.57|6762
1670497500000|2022-12-08 11:05:00|3917.07|3915.57|3914.07|3912.57|3917.07|3915.57|3913.07|3911.57|3995
1670497800000|2022-12-08 11:10:00|3913.07|3911.57|3911.07|3909.57|3913.07|3911.57|3910.07|3908.57|2749
1670498100000|2022-12-08 11:15:00|3912.07|3910.57|3911.07|3909.57|3912.07|3910.57|3908.07|3906.57|17220
1670498400000|2022-12-08 11:20:00|3912.07|3910.57|3912.07|3910.57|3913.07|3911.57|3911.07|3909.57|3603
1670498700000|2022-12-08 11:25:00|3913.07|3911.57|3910.07|3908.57|3913.07|3911.57|3910.07|3908.57|3950
1670499000000|2022-12-08 11:30:00|3911.07|3909.57|3913.07|3911.57|3913.07|3911.57|3910.07|3908.57|2369
1670499300000|2022-12-08 11:35:00|3912.07|3910.57|3914.07|3912.57|3914.07|3912.57|3912.07|3910.57|2046
1670499600000|2022-12-08 11:40:00|3915.07|3913.57|3915.07|3913.57|3916.07|3914.57|3915.07|3913.57|5114
1670499900000|2022-12-08 11:45:00|3914.07|3912.57|3916.07|3914.57|3917.07|3915.57|3914.07|3912.57|1357
1670500200000|2022-12-08 11:50:00|3915.07|3913.57|3912.07|3910.57|3917.07|3915.57|3912.07|3910.57|5927
1670500500000|2022-12-08 11:55:00|3913.07|3911.57|3911.07|3909.57|3913.07|3911.57|3910.07|3908.57|6063
1670500800000|2022-12-08 12:00:00|3910.07|3908.57|3909.07|3907.57|3910.07|3908.57|3909.07|3907.57|2840
1670501100000|2022-12-08 12:05:00|3908.07|3906.57|3907.07|3905.57|3908.07|3906.57|3905.07|3903.57|2869
1670501400000|2022-12-08 12:10:00|3908.07|3906.57|3907.07|3905.57|3908.07|3906.57|3906.07|3904.57|2365
1670501700000|2022-12-08 12:15:00|3908.07|3906.57|3915.07|3913.57|3915.07|3913.57|3907.07|3905.57|4125
1670502000000|2022-12-08 12:20:00|3914.07|3912.57|3915.07|3913.57|3916.07|3914.57|3914.07|3912.57|1970
1670502300000|2022-12-08 12:25:00|3916.07|3914.57|3914.07|3912.57|3916.07|3914.57|3914.07|3912.57|2247
1670502600000|2022-12-08 12:30:00|3915.07|3913.57|3914.07|3912.57|3916.07|3914.57|3914.07|3912.57|12751
1670502900000|2022-12-08 12:35:00|3913.07|3911.57|3917.07|3915.57|3917.07|3915.57|3912.07|3910.57|1418
1670503200000|2022-12-08 12:40:00|3917.03|3915.53|3921.03|3919.53|3922.03|3920.53|3917.03|3915.53|7530
1670503500000|2022-12-08 12:45:00|3920.03|3918.53|3919.03|3917.53|3921.03|3919.53|3918.03|3916.53|3514
1670503800000|2022-12-08 12:50:00|3920.03|3918.53|3919.03|3917.53|3920.03|3918.53|3919.03|3917.53|1608
1670504100000|2022-12-08 12:55:00|3918.03|3916.53|3918.03|3916.53|3921.03|3919.53|3918.03|3916.53|3204
1670504400000|2022-12-08 13:00:00|3919.03|3917.53|3920.03|3918.53|3921.03|3919.53|3918.03|3916.53|4725
1670504700000|2022-12-08 13:05:00|3919.03|3917.53|3921.03|3919.53|3922.03|3920.53|3919.03|3917.53|3568
1670505000000|2022-12-08 13:10:00|3922.03|3920.53|3919.03|3917.53|3922.03|3920.53|3919.03|3917.53|13387
1670505300000|2022-12-08 13:15:00|3920.03|3918.53|3919.03|3917.53|3920.03|3918.53|3918.03|3916.53|42691
1670505600000|2022-12-08 13:20:00|3918.03|3916.53|3919.03|3917.53|3920.03|3918.53|3917.03|3915.53|2632
1670505900000|2022-12-08 13:25:00|3920.03|3918.53|3918.03|3916.53|3921.03|3919.53|3918.03|3916.53|3393
1670506200000|2022-12-08 13:30:00|3916.03|3914.53|3918.03|3916.53|3922.03|3920.53|3916.03|3914.53|7741
1670506500000|2022-12-08 13:35:00|3919.03|3917.53|3926.03|3924.53|3928.03|3926.53|3918.53|3917.03|9949
1670506800000|2022-12-08 13:40:00|3927.03|3925.53|3922.03|3920.53|3927.03|3925.53|3922.03|3920.53|2494
1670507100000|2022-12-08 13:45:00|3922.53|3921.03|3918.03|3916.53|3923.03|3921.53|3918.03|3916.53|3491
1670507400000|2022-12-08 13:50:00|3917.03|3915.53|3918.03|3916.53|3919.03|3917.53|3917.03|3915.53|2727
1670507700000|2022-12-08 13:55:00|3917.53|3916.03|3918.03|3916.53|3919.03|3917.53|3916.53|3915.03|1735
1670508000000|2022-12-08 14:00:00|3919.03|3917.53|3917.03|3915.53|3919.03|3917.53|3917.03|3915.53|9957
1670508300000|2022-12-08 14:05:00|3916.03|3914.53|3915.03|3913.53|3918.03|3916.53|3915.03|3913.53|11884
1670508600000|2022-12-08 14:10:00|3914.03|3912.53|3911.03|3909.53|3914.03|3912.53|3911.03|3909.53|5234
1670508900000|2022-12-08 14:15:00|3912.03|3910.53|3911.03|3909.53|3912.03|3910.53|3909.03|3907.53|7110
1670509200000|2022-12-08 14:20:00|3910.03|3908.53|3912.03|3910.53|3914.03|3912.53|3910.03|3908.53|4205
1670509500000|2022-12-08 14:25:00|3912.53|3911.03|3913.03|3911.53|3914.03|3912.53|3909.03|3907.53|8573
1670509800000|2022-12-08 14:30:00|3912.03|3910.53|3909.03|3907.53|3916.03|3914.53|3908.03|3906.53|8273
1670510100000|2022-12-08 14:35:00|3908.03|3906.53|3906.03|3904.53|3909.03|3907.53|3903.03|3901.53|11326
1670510400000|2022-12-08 14:40:00|3905.03|3903.53|3906.03|3904.53|3908.03|3906.53|3904.03|3902.53|8165
1670510700000|2022-12-08 14:45:00|3905.03|3903.53|3911.03|3909.53|3912.03|3910.53|3905.03|3903.53|8252
1670511000000|2022-12-08 14:50:00|3910.03|3908.53|3916.03|3914.53|3917.03|3915.53|3910.03|3908.53|5817
1670511300000|2022-12-08 14:55:00|3917.03|3915.53|3920.03|3918.53|3921.03|3919.53|3915.03|3913.53|7243
1670511600000|2022-12-08 15:00:00|3921.03|3919.53|3924.03|3922.53|3924.03|3922.53|3920.03|3918.53|7137
1670511900000|2022-12-08 15:05:00|3925.03|3923.53|3924.03|3922.53|3928.03|3926.53|3924.03|3922.53|8083
1670512200000|2022-12-08 15:10:00|3924.04|3922.54|3926.04|3924.54|3927.04|3925.54|3923.04|3921.54|4599
1670512500000|2022-12-08 15:15:00|3927.04|3925.54|3922.04|3920.54|3927.04|3925.54|3921.04|3919.54|5687
1670512800000|2022-12-08 15:20:00|3922.54|3921.04|3927.04|3925.54|3929.04|3927.54|3922.54|3921.04|8875
1670513100000|2022-12-08 15:25:00|3926.04|3924.54|3928.04|3926.54|3931.04|3929.54|3926.04|3924.54|12165
1670513400000|2022-12-08 15:30:00|3929.04|3927.54|3929.04|3927.54|3929.04|3927.54|3924.04|3922.54|5088
1670513700000|2022-12-08 15:35:00|3928.04|3926.54|3928.04|3926.54|3930.04|3928.54|3927.04|3925.54|10452
1670514000000|2022-12-08 15:40:00|3927.04|3925.54|3927.04|3925.54|3928.04|3926.54|3925.04|3923.54|5828
1670514300000|2022-12-08 15:45:00|3926.04|3924.54|3927.04|3925.54|3928.04|3926.54|3925.04|3923.54|3409
1670514600000|2022-12-08 15:50:00|3928.04|3926.54|3927.04|3925.54|3928.04|3926.54|3926.04|3924.54|3135
1670514900000|2022-12-08 15:55:00|3928.04|3926.54|3926.04|3924.54|3929.04|3927.54|3925.04|3923.54|6031
1670515200000|2022-12-08 16:00:00|3927.04|3925.54|3924.04|3922.54|3928.04|3926.54|3923.04|3921.54|4633
1670515500000|2022-12-08 16:05:00|3925.04|3923.54|3923.04|3921.54|3925.04|3923.54|3923.04|3921.54|3846
1670515800000|2022-12-08 16:10:00|3922.04|3920.54|3925.04|3923.54|3925.04|3923.54|3922.04|3920.54|7715
1670516100000|2022-12-08 16:15:00|3924.04|3922.54|3921.04|3919.54|3926.04|3924.54|3919.04|3917.54|6524
1670516400000|2022-12-08 16:20:00|3922.04|3920.54|3923.04|3921.54|3924.04|3922.54|3922.04|3920.54|10994
1670516700000|2022-12-08 16:25:00|3922.04|3920.54|3924.04|3922.54|3924.04|3922.54|3921.04|3919.54|15466
1670517000000|2022-12-08 16:30:00|3923.04|3921.54|3921.04|3919.54|3925.04|3923.54|3921.04|3919.54|28585
1670517300000|2022-12-08 16:35:00|3922.04|3920.54|3924.04|3922.54|3924.04|3922.54|3921.04|3919.54|15982
1670517600000|2022-12-08 16:40:00|3923.04|3921.54|3923.04|3921.54|3924.04|3922.54|3922.04|3920.54|5729
1670517900000|2022-12-08 16:45:00|3922.04|3920.54|3923.04|3921.54|3924.04|3922.54|3922.04|3920.54|3767
1670518200000|2022-12-08 16:50:00|3922.54|3921.04|3923.04|3921.54|3924.04|3922.54|3922.04|3920.54|7367
1670518500000|2022-12-08 16:55:00|3924.04|3922.54|3922.04|3920.54|3924.04|3922.54|3922.04|3920.54|2222
1670518800000|2022-12-08 17:00:00|3921.04|3919.54|3919.04|3917.54|3923.04|3921.54|3919.04|3917.54|3067
1670519100000|2022-12-08 17:05:00|3920.04|3918.54|3923.04|3921.54|3923.04|3921.54|3919.04|3917.54|1934
1670519400000|2022-12-08 17:10:00|3923.54|3922.04|3923.04|3921.54|3924.04|3922.54|3921.04|3919.54|1944
1670519700000|2022-12-08 17:15:00|3922.04|3920.54|3923.04|3921.54|3924.04|3922.54|3921.04|3919.54|2753
1670520000000|2022-12-08 17:20:00|3922.04|3920.54|3924.04|3922.54|3924.04|3922.54|3921.04|3919.54|1235
1670520300000|2022-12-08 17:25:00|3923.04|3921.54|3922.04|3920.54|3924.04|3922.54|3921.04|3919.54|1024
1670520600000|2022-12-08 17:30:00|3921.04|3919.54|3923.04|3921.54|3924.04|3922.54|3921.04|3919.54|1337
1670520900000|2022-12-08 17:35:00|3924.04|3922.54|3923.04|3921.54|3924.04|3922.54|3922.04|3920.54|1626
1670521200000|2022-12-08 17:40:00|3922.54|3921.04|3924.04|3922.54|3925.04|3923.54|3922.04|3920.54|2473
1670521500000|2022-12-08 17:45:00|3923.04|3921.54|3924.04|3922.54|3924.04|3922.54|3922.04|3920.54|1061
1670521800000|2022-12-08 17:50:00|3923.54|3922.04|3925.04|3923.54|3925.04|3923.54|3923.54|3922.04|2008
1670522100000|2022-12-08 17:55:00|3924.04|3922.54|3927.04|3925.54|3927.04|3925.54|3924.04|3922.54|704
1670522400000|2022-12-08 18:00:00|3927.54|3926.04|3927.04|3925.54|3928.04|3926.54|3927.04|3925.54|1797
1670522700000|2022-12-08 18:05:00|3926.04|3924.54|3928.04|3926.54|3928.04|3926.54|3926.04|3924.54|921
1670523000000|2022-12-08 18:10:00|3927.04|3925.54|3927.04|3925.54|3928.04|3926.54|3926.04|3924.54|599
1670523300000|2022-12-08 18:15:00|3928.04|3926.54|3928.04|3926.54|3929.04|3927.54|3927.04|3925.54|538
1670523600000|2022-12-08 18:20:00|3927.04|3925.54|3928.04|3926.54|3928.04|3926.54|3926.04|3924.54|659
1670523900000|2022-12-08 18:25:00|3929.04|3927.54|3931.04|3929.54|3931.04|3929.54|3928.04|3926.54|1785
1670524200000|2022-12-08 18:30:00|3932.04|3930.54|3932.04|3930.54|3933.04|3931.54|3932.04|3930.54|1944
1670524500000|2022-12-08 18:35:00|3933.04|3931.54|3932.04|3930.54|3933.04|3931.54|3931.04|3929.54|819
1670524800000|2022-12-08 18:40:00|3933.04|3931.54|3934.04|3932.54|3935.04|3933.54|3932.04|3930.54|685
1670525100000|2022-12-08 18:45:00|3933.04|3931.54|3934.04|3932.54|3934.04|3932.54|3933.04|3931.54|510
1670525400000|2022-12-08 18:50:00|3933.54|3932.04|3931.04|3929.54|3934.04|3932.54|3931.04|3929.54|1084
1670525700000|2022-12-08 18:55:00|3932.04|3930.54|3932.04|3930.54|3932.04|3930.54|3931.04|3929.54|1822
1670526000000|2022-12-08 19:00:00|3931.04|3929.54|3925.04|3923.54|3932.04|3930.54|3925.04|3923.54|2133
1670526300000|2022-12-08 19:05:00|3924.04|3922.54|3924.54|3923.04|3925.04|3923.54|3921.04|3919.54|3334
1670526600000|2022-12-08 19:10:00|3924.04|3922.54|3924.54|3923.04|3925.04|3923.54|3921.04|3919.54|1131
1670526900000|2022-12-08 19:15:00|3924.04|3922.54|3925.04|3923.54|3927.04|3925.54|3923.04|3921.54|1044
1670527200000|2022-12-08 19:20:00|3925.54|3924.04|3927.04|3925.54|3927.04|3925.54|3925.04|3923.54|516
1670527500000|2022-12-08 19:25:00|3926.54|3925.04|3925.04|3923.54|3928.04|3926.54|3925.04|3923.54|1225
1670527800000|2022-12-08 19:30:00|3925.54|3924.04|3923.04|3921.54|3925.54|3924.04|3922.04|3920.54|526
1670528100000|2022-12-08 19:35:00|3922.04|3920.54|3924.04|3922.54|3924.04|3922.54|3922.04|3920.54|640
1670528400000|2022-12-08 19:40:00|3923.04|3921.54|3924.04|3922.54|3925.04|3923.54|3923.04|3921.54|324
1670528700000|2022-12-08 19:45:00|3925.04|3923.54|3924.04|3922.54|3925.04|3923.54|3923.04|3921.54|387
1670529000000|2022-12-08 19:50:00|3923.04|3921.54|3926.04|3924.54|3927.04|3925.54|3923.04|3921.54|689
1670529300000|2022-12-08 19:55:00|3926.54|3925.04|3924.04|3922.54|3927.04|3925.54|3924.04|3922.54|573
1670529600000|2022-12-08 20:00:00|3923.04|3921.54|3923.04|3921.54|3924.04|3922.54|3922.04|3920.54|574
1670529900000|2022-12-08 20:05:00|3923.54|3922.04|3925.04|3923.54|3926.04|3924.54|3921.04|3919.54|415
1670530200000|2022-12-08 20:10:00|3926.04|3924.54|3923.04|3921.54|3926.04|3924.54|3923.04|3921.54|420
1670530500000|2022-12-08 20:15:00|3922.04|3920.54|3925.04|3923.54|3925.04|3923.54|3922.04|3920.54|584
1670530800000|2022-12-08 20:20:00|3924.04|3922.54|3926.04|3924.54|3926.04|3924.54|3923.04|3921.54|415
1670531100000|2022-12-08 20:25:00|3927.04|3925.54|3926.04|3924.54|3927.04|3925.54|3925.04|3923.54|375
1670531400000|2022-12-08 20:30:00|3926.54|3925.04|3926.04|3924.54|3928.04|3926.54|3925.04|3923.54|909
1670531700000|2022-12-08 20:35:00|3925.04|3923.54|3925.04|3923.54|3926.04|3924.54|3924.04|3922.54|470
1670532000000|2022-12-08 20:40:00|3924.04|3922.54|3924.04|3922.54|3924.54|3923.04|3923.04|3921.54|731
1670532300000|2022-12-08 20:45:00|3923.04|3921.54|3923.04|3921.54|3924.04|3922.54|3922.04|3920.54|1389
1670532600000|2022-12-08 20:50:00|3922.04|3920.54|3926.04|3924.54|3926.04|3924.54|3922.04|3920.54|1083
1670532900000|2022-12-08 20:55:00|3925.04|3923.54|3929.04|3927.54|3930.04|3928.54|3925.04|3923.54|3374
1670533200000|2022-12-08 21:00:00|3928.69|3925.69|3929.79|3926.79|3930.29|3927.29|3927.29|3924.29|26
1670533500000|2022-12-08 21:05:00|3929.59|3926.59|3930.19|3927.19|3930.19|3927.19|3928.29|3925.29|0
1670533800000|2022-12-08 21:10:00|3930.09|3927.09|3928.29|3925.29|3930.09|3927.09|3928.09|3925.09|0
1670534100000|2022-12-08 21:15:00|3928.49|3925.49|3929.79|3926.79|3930.19|3927.19|3928.49|3925.49|0
1670534400000|2022-12-08 21:20:00|3929.99|3926.99|3929.99|3926.99|3930.19|3927.19|3929.59|3926.59|0
1670534700000|2022-12-08 21:25:00|3929.79|3926.79|3932.09|3929.09|3932.49|3929.49|3929.79|3926.79|0
1670535000000|2022-12-08 21:30:00|3931.89|3928.89|3930.89|3927.89|3932.29|3929.29|3930.89|3927.89|0
1670535300000|2022-12-08 21:35:00|3930.59|3927.59|3929.59|3926.59|3930.89|3927.89|3928.69|3925.69|0
1670535600000|2022-12-08 21:40:00|3929.69|3926.69|3928.99|3925.99|3930.19|3927.19|3928.69|3925.69|0
1670535900000|2022-12-08 21:45:00|3928.69|3925.69|3927.69|3924.69|3928.99|3925.99|3927.69|3924.69|0
1670536200000|2022-12-08 21:50:00|3927.89|3924.89|3928.69|3925.69|3928.99|3925.99|3927.89|3924.89|0
1670536500000|2022-12-08 21:55:00|3928.49|3925.49|3927.79|3924.79|3928.99|3925.99|3927.39|3924.39|0
1670536800000|2022-12-08 22:00:00|3927.69|3924.69|3927.99|3924.99|3927.99|3924.99|3927.59|3924.59|0
1670537100000|2022-12-08 22:05:00|3928.09|3925.09|3927.79|3924.79|3928.09|3925.09|3927.69|3924.69|0
1670537400000|2022-12-08 22:10:00|3927.69|3924.69|3927.49|3924.49|3927.79|3924.79|3927.49|3924.49|0
1670537700000|2022-12-08 22:15:00|3927.39|3924.39|3927.49|3924.49|3927.49|3924.49|3927.39|3924.39|0
1670538000000|2022-12-08 22:20:00|3927.59|3924.59|3927.79|3924.79|3927.79|3924.79|3927.49|3924.49|0
1670538300000|2022-12-08 22:25:00|3927.89|3924.89|3927.89|3924.89|3928.09|3925.09|3927.79|3924.79|0
1670538600000|2022-12-08 22:30:00|3928.09|3925.09|3928.19|3925.19|3928.49|3925.49|3927.89|3924.89|0
1670538900000|2022-12-08 22:35:00|3928.49|3925.49|3928.69|3925.69|3928.99|3925.99|3928.29|3925.29|0
1670539200000|2022-12-08 22:40:00|3928.59|3925.59|3928.59|3925.59|3928.69|3925.69|3928.59|3925.59|0
1670539500000|2022-12-08 22:45:00|3928.49|3925.49|3928.49|3925.49|3928.49|3925.49|3928.49|3925.49|0
1670539800000|2022-12-08 22:50:00|3928.19|3925.19|3928.39|3925.39|3928.39|3925.39|3928.09|3925.09|0
1670540100000|2022-12-08 22:55:00|3928.29|3925.29|3928.49|3925.49|3928.49|3925.49|3928.29|3925.29|0
1670540400000|2022-12-08 23:00:00|3928.19|3925.19|3930.19|3927.19|3930.19|3927.19|3927.59|3924.59|0
1670540700000|2022-12-08 23:05:00|3929.99|3926.99|3929.59|3926.59|3930.19|3927.19|3929.59|3926.59|0
1670541000000|2022-12-08 23:10:00|3929.79|3926.79|3931.09|3928.09|3931.29|3928.29|3929.39|3926.39|0
1670541300000|2022-12-08 23:15:00|3931.19|3928.19|3929.79|3926.79|3931.29|3928.29|3929.79|3926.79|0
1670541600000|2022-12-08 23:20:00|3929.59|3926.59|3929.19|3926.19|3929.69|3926.69|3929.09|3926.09|0
1670541900000|2022-12-08 23:25:00|3928.99|3925.99|3928.99|3925.99|3929.39|3926.39|3928.99|3925.99|0
1670542200000|2022-12-08 23:30:00|3929.09|3926.09|3928.49|3925.49|3929.39|3926.39|3928.49|3925.49|0
1670542500000|2022-12-08 23:35:00|3928.39|3925.39|3927.09|3924.09|3928.49|3925.49|3926.89|3923.89|0
1670542800000|2022-12-08 23:40:00|3927.29|3924.29|3927.69|3924.69|3927.89|3924.89|3927.09|3924.09|0
1670543100000|2022-12-08 23:45:00|3927.89|3924.89|3926.89|3923.89|3927.89|3924.89|3926.59|3923.59|0
1670543400000|2022-12-08 23:50:00|3926.59|3923.59|3927.29|3924.29|3927.29|3924.29|3926.59|3923.59|0
1670543700000|2022-12-08 23:55:00|3927.19|3924.19|3926.29|3923.29|3927.29|3924.29|3926.19|3923.19|0
1670544000000|2022-12-09 00:00:00|3926.19|3923.19|3926.39|3923.39|3926.59|3923.59|3925.19|3922.19|0
1670544300000|2022-12-09 00:05:00|3926.29|3923.29|3925.79|3922.79|3926.49|3923.49|3925.39|3922.39|0
1670544600000|2022-12-09 00:10:00|3925.69|3922.69|3927.09|3924.09|3927.29|3924.29|3925.39|3922.39|0
1670544900000|2022-12-09 00:15:00|3927.19|3924.19|3928.29|3926.29|3930.79|3928.79|3927.09|3924.09|244
1670545200000|2022-12-09 00:20:00|3929.29|3927.29|3928.29|3926.29|3929.29|3927.29|3928.29|3926.29|130
1670545500000|2022-12-09 00:25:00|3927.29|3925.29|3927.29|3925.29|3928.29|3926.29|3927.29|3925.29|252
1670545800000|2022-12-09 00:30:00|3928.29|3926.29|3927.29|3925.29|3928.29|3926.29|3927.29|3925.29|74
1670546100000|2022-12-09 00:35:00|3927.79|3925.79|3927.29|3925.29|3928.29|3926.29|3927.29|3925.29|18
1670546400000|2022-12-09 00:40:00|3928.29|3926.29|3927.29|3925.29|3928.29|3926.29|3927.29|3925.29|37
1670546700000|2022-12-09 00:45:00|3926.29|3924.29|3926.29|3924.29|3926.29|3924.29|3926.29|3924.29|32
1670547000000|2022-12-09 00:50:00|3926.79|3924.79|3928.29|3926.29|3928.29|3926.29|3926.79|3924.79|37
1670547300000|2022-12-09 00:55:00|||||||||7
1670547600000|2022-12-09 01:00:00|3929.29|3927.29|3929.29|3927.29|3929.29|3927.29|3928.29|3926.29|224
1670547900000|2022-12-09 01:05:00|3928.29|3926.29|3928.29|3926.29|3928.29|3926.29|3927.29|3925.29|185
1670548200000|2022-12-09 01:10:00|3927.29|3925.29|3928.29|3926.29|3928.29|3926.29|3927.29|3925.29|113
1670548500000|2022-12-09 01:15:00|3927.29|3925.29|3928.29|3926.29|3928.29|3926.29|3927.29|3925.29|70
1670548800000|2022-12-09 01:20:00|3929.29|3927.29|3929.29|3927.29|3930.29|3928.29|3928.29|3926.29|88
1670549100000|2022-12-09 01:25:00|3930.29|3928.29|3933.29|3931.29|3933.29|3931.29|3930.29|3928.29|220
1670549400000|2022-12-09 01:30:00|3934.29|3932.29|3933.29|3931.29|3935.29|3933.29|3933.29|3931.29|377
1670549700000|2022-12-09 01:35:00|3932.79|3930.79|3934.29|3932.29|3934.29|3932.29|3932.79|3930.79|120
1670550000000|2022-12-09 01:40:00|3933.29|3931.29|3934.29|3932.29|3935.29|3933.29|3933.29|3931.29|95
1670550300000|2022-12-09 01:45:00|3933.29|3931.29|3933.29|3931.29|3933.29|3931.29|3933.29|3931.29|48
1670550600000|2022-12-09 01:50:00|3934.29|3932.29|3933.29|3931.29|3934.29|3932.29|3932.29|3930.29|99
1670550900000|2022-12-09 01:55:00|3934.29|3932.29|3934.29|3932.29|3934.29|3932.29|3933.29|3931.29|83
1670551200000|2022-12-09 02:00:00|3935.29|3933.29|3935.29|3933.29|3936.29|3934.29|3935.29|3933.29|84
1670551500000|2022-12-09 02:05:00|3934.29|3932.29|3934.29|3932.29|3935.29|3933.29|3934.29|3932.29|97
1670551800000|2022-12-09 02:10:00|||||||||33
1670552100000|2022-12-09 02:15:00|3935.29|3933.29|3936.29|3934.29|3936.29|3934.29|3934.29|3932.29|94
1670552400000|2022-12-09 02:20:00|3935.29|3933.29|3935.29|3933.29|3935.29|3933.29|3934.29|3932.29|100
1670552700000|2022-12-09 02:25:00|||||||||7
1670553000000|2022-12-09 02:30:00|3935.79|3933.79|3935.29|3933.29|3935.79|3933.79|3935.29|3933.29|52
1670553300000|2022-12-09 02:35:00|||||||||6
1670553600000|2022-12-09 02:40:00|3934.29|3932.29|3935.29|3933.29|3935.29|3933.29|3934.29|3932.29|146
1670553900000|2022-12-09 02:45:00|||||||||20
1670554200000|2022-12-09 02:50:00|3936.29|3934.29|3937.29|3935.29|3937.29|3935.29|3935.29|3933.29|454
1670554500000|2022-12-09 02:55:00|3938.29|3936.29|3938.29|3936.29|3939.29|3937.29|3938.29|3936.29|782
1670554800000|2022-12-09 03:00:00|3939.29|3937.29|3940.29|3938.29|3940.29|3938.29|3939.29|3937.29|170
1670555100000|2022-12-09 03:05:00|3940.79|3938.79|3940.29|3938.29|3940.79|3938.79|3940.29|3938.29|42
1670555400000|2022-12-09 03:10:00|||||||||24
1670555700000|2022-12-09 03:15:00|3941.29|3939.29|3941.29|3939.29|3941.29|3939.29|3941.29|3939.29|35
1670556000000|2022-12-09 03:20:00|||||||||32
1670556300000|2022-12-09 03:25:00|3940.29|3938.29|3940.29|3938.29|3940.29|3938.29|3940.29|3938.29|66
1670556600000|2022-12-09 03:30:00|3939.29|3937.29|3939.29|3937.29|3939.29|3937.29|3939.29|3937.29|53
1670556900000|2022-12-09 03:35:00|3940.29|3938.29|3939.29|3937.29|3940.29|3938.29|3939.29|3937.29|78
1670557200000|2022-12-09 03:40:00|3938.29|3936.29|3939.29|3937.29|3939.29|3937.29|3938.29|3936.29|87
1670557500000|2022-12-09 03:45:00|3940.29|3938.29|3938.29|3936.29|3940.29|3938.29|3938.29|3936.29|213
1670557800000|2022-12-09 03:50:00|||||||||71
1670558100000|2022-12-09 03:55:00|3937.29|3935.29|3937.29|3935.29|3937.29|3935.29|3937.29|3935.29|40
1670558400000|2022-12-09 04:00:00|3938.29|3936.29|3938.29|3936.29|3938.29|3936.29|3938.29|3936.29|21
1670558700000|2022-12-09 04:05:00|3938.79|3936.79|3938.29|3936.29|3939.29|3937.29|3938.29|3936.29|50
1670559000000|2022-12-09 04:10:00|3938.79|3936.79|3939.29|3937.29|3939.29|3937.29|3938.79|3936.79|32
1670559300000|2022-12-09 04:15:00|||||||||1
1670559600000|2022-12-09 04:20:00|||||||||33
1670559900000|2022-12-09 04:25:00|3940.29|3938.29|3940.29|3938.29|3940.29|3938.29|3940.29|3938.29|4
1670560200000|2022-12-09 04:30:00|||||||||57
1670560500000|2022-12-09 04:35:00|||||||||5
1670560800000|2022-12-09 04:40:00|||||||||90
1670561100000|2022-12-09 04:45:00|||||||||11
1670561700000|2022-12-09 04:55:00|||||||||2
1670562000000|2022-12-09 05:00:00|3939.29|3937.29|3939.29|3937.29|3939.29|3937.29|3939.29|3937.29|40
1670562300000|2022-12-09 05:05:00|3940.29|3938.29|3940.29|3938.29|3940.29|3938.29|3939.29|3937.29|130
1670562600000|2022-12-09 05:10:00|3939.29|3937.29|3939.29|3937.29|3940.29|3938.29|3939.29|3937.29|71
1670562900000|2022-12-09 05:15:00|3940.29|3938.29|3939.29|3937.29|3940.29|3938.29|3938.29|3936.29|59
1670563200000|2022-12-09 05:20:00|3939.79|3937.79|3939.29|3937.29|3940.29|3938.29|3939.29|3937.29|31
1670563500000|2022-12-09 05:25:00|3938.29|3936.29|3937.29|3935.29|3939.29|3937.29|3937.29|3935.29|67
1670563800000|2022-12-09 05:30:00|3938.29|3936.29|3938.29|3936.29|3939.29|3937.29|3938.29|3936.29|36
1670564100000|2022-12-09 05:35:00|||||||||33
1670564400000|2022-12-09 05:40:00|3939.29|3937.29|3939.29|3937.29|3939.29|3937.29|3939.29|3937.29|2
1670564700000|2022-12-09 05:45:00|3940.29|3938.29|3940.29|3938.29|3940.29|3938.29|3940.29|3938.29|34
1670565000000|2022-12-09 05:50:00|3939.29|3937.29|3940.29|3938.29|3940.29|3938.29|3939.29|3937.29|71
1670565300000|2022-12-09 05:55:00|||||||||2
1670565600000|2022-12-09 06:00:00|3939.29|3937.29|3940.29|3938.29|3940.29|3938.29|3939.29|3937.29|126
1670565900000|2022-12-09 06:05:00|||||||||12
1670566200000|2022-12-09 06:10:00|3941.29|3939.29|3940.29|3938.29|3941.29|3939.29|3940.29|3938.29|93
1670566500000|2022-12-09 06:15:00|3941.29|3939.29|3941.29|3939.29|3941.29|3939.29|3941.29|3939.29|31
1670566800000|2022-12-09 06:20:00|||||||||129
1670567100000|2022-12-09 06:25:00|3940.29|3938.29|3940.29|3938.29|3941.29|3939.29|3940.29|3938.29|184
1670567400000|2022-12-09 06:30:00|3940.79|3938.79|3941.29|3939.29|3941.29|3939.29|3940.79|3938.79|66
1670567700000|2022-12-09 06:35:00|||||||||9
1670568000000|2022-12-09 06:40:00|3940.29|3938.29|3941.29|3939.29|3941.29|3939.29|3940.29|3938.29|91
1670568300000|2022-12-09 06:45:00|||||||||71
1670568600000|2022-12-09 06:50:00|3940.29|3938.29|3940.29|3938.29|3941.29|3939.29|3940.29|3938.29|172
1670568900000|2022-12-09 06:55:00|3941.29|3939.29|3942.29|3940.29|3942.29|3940.29|3941.29|3939.29|413
1670569200000|2022-12-09 07:00:00|3942.04|3940.54|3936.04|3934.54|3942.04|3940.54|3936.04|3934.54|1096
1670569500000|2022-12-09 07:05:00|3937.04|3935.54|3938.04|3936.54|3938.04|3936.54|3936.04|3934.54|1402
1670569800000|2022-12-09 07:10:00|3937.04|3935.54|3936.04|3934.54|3938.04|3936.54|3935.04|3933.54|1538
1670570100000|2022-12-09 07:15:00|3935.04|3933.54|3937.04|3935.54|3937.04|3935.54|3935.04|3933.54|469
1670570400000|2022-12-09 07:20:00|3938.04|3936.54|3938.04|3936.54|3939.04|3937.54|3938.04|3936.54|425
1670570700000|2022-12-09 07:25:00|3938.54|3937.04|3942.04|3940.54|3942.04|3940.54|3938.04|3936.54|1665
1670571000000|2022-12-09 07:30:00|3944.04|3942.54|3944.04|3942.54|3944.04|3942.54|3942.04|3940.54|4986
1670571300000|2022-12-09 07:35:00|3943.54|3942.04|3942.04|3940.54|3944.04|3942.54|3942.04|3940.54|945
1670571600000|2022-12-09 07:40:00|3941.04|3939.54|3942.04|3940.54|3943.04|3941.54|3941.04|3939.54|645
1670571900000|2022-12-09 07:45:00|3941.54|3940.04|3940.04|3938.54|3941.54|3940.04|3940.04|3938.54|856
1670572200000|2022-12-09 07:50:00|3940.54|3939.04|3940.04|3938.54|3941.04|3939.54|3940.04|3938.54|608
1670572500000|2022-12-09 07:55:00|3939.54|3938.04|3937.04|3935.54|3941.04|3939.54|3937.04|3935.54|3089
1670572800000|2022-12-09 08:00:00|3938.04|3936.54|3932.04|3930.54|3941.04|3939.54|3932.04|3930.54|15622
1670573100000|2022-12-09 08:05:00|3931.04|3929.54|3928.04|3926.54|3932.04|3930.54|3926.04|3924.54|8466
1670573400000|2022-12-09 08:10:00|3927.04|3925.54|3922.04|3920.54|3928.04|3926.54|3921.04|3919.54|15263
1670573700000|2022-12-09 08:15:00|3921.04|3919.54|3923.04|3921.54|3926.04|3924.54|3919.04|3917.54|9507
1670574000000|2022-12-09 08:20:00|3922.04|3920.54|3924.04|3922.54|3926.04|3924.54|3922.04|3920.54|30234
1670574300000|2022-12-09 08:25:00|3923.04|3921.54|3920.04|3918.54|3923.04|3921.54|3919.04|3917.54|9148
1670574600000|2022-12-09 08:30:00|3919.04|3917.54|3919.04|3917.54|3924.04|3922.54|3917.04|3915.54|13737
1670574900000|2022-12-09 08:35:00|3918.04|3916.54|3920.04|3918.54|3922.04|3920.54|3918.04|3916.54|8445
1670575200000|2022-12-09 08:40:00|3920.31|3918.81|3917.31|3915.81|3922.31|3920.81|3916.31|3914.81|4123
1670575500000|2022-12-09 08:45:00|3918.31|3916.81|3919.31|3917.81|3919.31|3917.81|3915.31|3913.81|3198
1670575800000|2022-12-09 08:50:00|3920.31|3918.81|3920.31|3918.81|3920.31|3918.81|3916.81|3915.31|27687
1670576100000|2022-12-09 08:55:00|3919.31|3917.81|3920.31|3918.81|3922.31|3920.81|3919.31|3917.81|11667
1670576400000|2022-12-09 09:00:00|3919.31|3917.81|3920.31|3918.81|3921.31|3919.81|3917.31|3915.81|1654
1670576700000|2022-12-09 09:05:00|3921.31|3919.81|3920.31|3918.81|3921.31|3919.81|3915.31|3913.81|18984
1670577000000|2022-12-09 09:10:00|3919.31|3917.81|3921.31|3919.81|3922.31|3920.81|3918.31|3916.81|2897
1670577300000|2022-12-09 09:15:00|3920.31|3918.81|3921.31|3919.81|3921.31|3919.81|3919.31|3917.81|10245
1670577600000|2022-12-09 09:20:00|3920.31|3918.81|3922.31|3920.81|3923.31|3921.81|3919.31|3917.81|6916
1670577900000|2022-12-09 09:25:00|3923.31|3921.81|3924.31|3922.81|3924.31|3922.81|3922.31|3920.81|1974
1670578200000|2022-12-09 09:30:00|3925.31|3923.81|3923.31|3921.81|3925.31|3923.81|3922.31|3920.81|15667
1670578500000|2022-12-09 09:35:00|3923.81|3922.31|3926.31|3924.81|3926.31|3924.81|3923.31|3921.81|8190
1670578800000|2022-12-09 09:40:00|3925.31|3923.81|3922.31|3920.81|3926.31|3924.81|3922.31|3920.81|2778
1670579100000|2022-12-09 09:45:00|3921.31|3919.81|3924.31|3922.81|3925.31|3923.81|3921.31|3919.81|15488
1670579400000|2022-12-09 09:50:00|3925.31|3923.81|3923.31|3921.81|3925.31|3923.81|3923.31|3921.81|3591
1670579700000|2022-12-09 09:55:00|3924.31|3922.81|3924.31|3922.81|3925.31|3923.81|3923.31|3921.81|11017
1670580000000|2022-12-09 10:00:00|3925.31|3923.81|3928.31|3926.81|3929.31|3927.81|3924.31|3922.81|2281
1670580300000|2022-12-09 10:05:00|3929.31|3927.81|3927.31|3925.81|3929.31|3927.81|3927.31|3925.81|9082
1670580600000|2022-12-09 10:10:00|3928.31|3926.81|3927.31|3925.81|3929.31|3927.81|3927.31|3925.81|3416
1670580900000|2022-12-09 10:15:00|3928.31|3926.81|3929.31|3927.81|3929.31|3927.81|3926.81|3925.31|2187
1670581200000|2022-12-09 10:20:00|3930.31|3928.81|3927.31|3925.81|3930.31|3928.81|3927.31|3925.81|10341
1670581500000|2022-12-09 10:25:00|3926.31|3924.81|3928.31|3926.81|3929.31|3927.81|3926.31|3924.81|11035
1670581800000|2022-12-09 10:30:00|3927.31|3925.81|3926.31|3924.81|3927.31|3925.81|3926.31|3924.81|2401
1670582100000|2022-12-09 10:35:00|3927.31|3925.81|3929.31|3927.81|3930.31|3928.81|3926.31|3924.81|30450
1670582400000|2022-12-09 10:40:00|3930.31|3928.81|3931.31|3929.81|3932.31|3930.81|3928.31|3926.81|12564
1670582700000|2022-12-09 10:45:00|3932.31|3930.81|3927.31|3925.81|3932.31|3930.81|3927.31|3925.81|9749
1670583000000|2022-12-09 10:50:00|3926.31|3924.81|3929.31|3927.81|3930.31|3928.81|3926.31|3924.81|8074
1670583300000|2022-12-09 10:55:00|3930.31|3928.81|3934.31|3932.81|3937.31|3935.81|3929.31|3927.81|12723
1670583600000|2022-12-09 11:00:00|3935.31|3933.81|3941.31|3939.81|3942.31|3940.81|3935.31|3933.81|12752
1670583900000|2022-12-09 11:05:00|3940.31|3938.81|3938.31|3936.81|3941.31|3939.81|3937.31|3935.81|5444
1670584200000|2022-12-09 11:10:00|3939.31|3937.81|3939.31|3937.81|3940.31|3938.81|3939.31|3937.81|4980
1670584500000|2022-12-09 11:15:00|3940.31|3938.81|3939.31|3937.81|3940.31|3938.81|3938.31|3936.81|15491
1670584800000|2022-12-09 11:20:00|3940.31|3938.81|3937.31|3935.81|3940.31|3938.81|3937.31|3935.81|4160
1670585100000|2022-12-09 11:25:00|3938.31|3936.81|3937.31|3935.81|3938.31|3936.81|3937.31|3935.81|6410
1670585400000|2022-12-09 11:30:00|3938.31|3936.81|3939.31|3937.81|3940.31|3938.81|3938.31|3936.81|15306
1670585700000|2022-12-09 11:35:00|3938.31|3936.81|3938.31|3936.81|3939.31|3937.81|3937.31|3935.81|3694
1670586000000|2022-12-09 11:40:00|3937.31|3935.81|3937.31|3935.81|3938.31|3936.81|3937.31|3935.81|6458
1670586300000|2022-12-09 11:45:00|3938.31|3936.81|3935.31|3933.81|3938.31|3936.81|3935.31|3933.81|4628
1670586600000|2022-12-09 11:50:00|3936.31|3934.81|3936.31|3934.81|3937.31|3935.81|3935.31|3933.81|5135
1670586900000|2022-12-09 11:55:00|3935.31|3933.81|3933.31|3931.81|3935.31|3933.81|3932.31|3930.81|3685
1670587200000|2022-12-09 12:00:00|3932.31|3930.81|3931.31|3929.81|3933.31|3931.81|3930.31|3928.81|4891
1670587500000|2022-12-09 12:05:00|3930.31|3928.81|3930.31|3928.81|3931.31|3929.81|3929.31|3927.81|5421
1670587800000|2022-12-09 12:10:00|3929.31|3927.81|3927.31|3925.81|3929.31|3927.81|3926.31|3924.81|8127
1670588100000|2022-12-09 12:15:00|3926.31|3924.81|3928.31|3926.81|3928.31|3926.81|3925.31|3923.81|18633
1670588400000|2022-12-09 12:20:00|3927.31|3925.81|3931.31|3929.81|3932.31|3930.81|3927.31|3925.81|2275
1670588700000|2022-12-09 12:25:00|3930.31|3928.81|3934.31|3932.81|3934.31|3932.81|3930.31|3928.81|2756
1670589000000|2022-12-09 12:30:00|3935.31|3933.81|3936.31|3934.81|3936.31|3934.81|3934.31|3932.81|2400
1670589300000|2022-12-09 12:35:00|3937.31|3935.81|3936.31|3934.81|3937.31|3935.81|3935.31|3933.81|1045
1670589600000|2022-12-09 12:40:00|3937.31|3935.81|3937.31|3935.81|3938.31|3936.81|3937.31|3935.81|5318
1670589900000|2022-12-09 12:45:00|3938.31|3936.81|3939.31|3937.81|3941.31|3939.81|3937.31|3935.81|11872
1670590200000|2022-12-09 12:50:00|3940.31|3938.81|3940.31|3938.81|3941.31|3939.81|3939.31|3937.81|3131
1670590500000|2022-12-09 12:55:00|3941.31|3939.81|3944.31|3942.81|3947.31|3945.81|3941.31|3939.81|6001
1670590800000|2022-12-09 13:00:00|3945.31|3943.81|3945.31|3943.81|3946.31|3944.81|3943.31|3941.81|4390
1670591100000|2022-12-09 13:05:00|3944.31|3942.81|3942.31|3940.81|3945.31|3943.81|3941.31|3939.81|3397
1670591400000|2022-12-09 13:10:00|3941.31|3939.81|3939.31|3937.81|3941.31|3939.81|3939.31|3937.81|3566
1670591700000|2022-12-09 13:15:00|3938.31|3936.81|3940.31|3938.81|3940.31|3938.81|3938.31|3936.81|4376
1670592000000|2022-12-09 13:20:00|3941.31|3939.81|3940.31|3938.81|3941.31|3939.81|3940.31|3938.81|1956
1670592300000|2022-12-09 13:25:00|3939.81|3938.31|3941.31|3939.81|3941.31|3939.81|3938.31|3936.81|11015
1670592600000|2022-12-09 13:30:00|3944.31|3942.81|3931.31|3929.81|3944.31|3942.81|3903.81|3902.31|42277
1670592900000|2022-12-09 13:35:00|3930.31|3928.81|3927.31|3925.81|3932.31|3930.81|3924.31|3922.81|11179
1670593200000|2022-12-09 13:40:00|3926.31|3924.81|3919.31|3917.81|3931.31|3929.81|3919.31|3917.81|7386
1670593500000|2022-12-09 13:45:00|3918.31|3916.81|3926.31|3924.81|3928.31|3926.81|3918.31|3916.81|6454
1670593800000|2022-12-09 13:50:00|3925.81|3924.31|3925.31|3923.81|3929.31|3927.81|3924.31|3922.81|3812
1670594100000|2022-12-09 13:55:00|3924.31|3922.81|3928.31|3926.81|3931.31|3929.81|3924.31|3922.81|8606
1670594400000|2022-12-09 14:00:00|3928.81|3927.31|3927.31|3925.81|3929.81|3928.31|3925.31|3923.81|10198
1670594700000|2022-12-09 14:05:00|3926.31|3924.81|3926.31|3924.81|3928.31|3926.81|3926.31|3924.81|29091
1670595000000|2022-12-09 14:10:00|3927.31|3925.81|3921.31|3919.81|3927.31|3925.81|3918.81|3917.31|6594
1670595300000|2022-12-09 14:15:00|3921.81|3920.31|3926.31|3924.81|3926.31|3924.81|3921.31|3919.81|3482
1670595600000|2022-12-09 14:20:00|3927.31|3925.81|3925.31|3923.81|3927.31|3925.81|3924.31|3922.81|2752
1670595900000|2022-12-09 14:25:00|3926.31|3924.81|3928.31|3926.81|3929.31|3927.81|3924.31|3922.81|14821
1670596200000|2022-12-09 14:30:00|3929.31|3927.81|3935.31|3933.81|3935.31|3933.81|3924.31|3922.81|9962
1670596500000|2022-12-09 14:35:00|3934.31|3932.81|3938.31|3936.81|3941.31|3939.81|3933.31|3931.81|9356
1670596800000|2022-12-09 14:40:00|3939.31|3937.81|3940.31|3938.81|3940.31|3938.81|3935.31|3933.81|11313
1670597100000|2022-12-09 14:45:00|3940.81|3939.31|3937.31|3935.81|3942.81|3941.31|3936.31|3934.81|11154
1670597400000|2022-12-09 14:50:00|3936.31|3934.81|3934.31|3932.81|3937.31|3935.81|3933.31|3931.81|5623
1670597700000|2022-12-09 14:55:00|3935.31|3933.81|3936.31|3934.81|3937.31|3935.81|3933.31|3931.81|6033
1670598000000|2022-12-09 15:00:00|3939.31|3937.81|3938.31|3936.81|3941.31|3939.81|3930.31|3928.81|25502
1670598300000|2022-12-09 15:05:00|3939.31|3937.81|3937.81|3936.31|3942.31|3940.81|3935.31|3933.81|33740
1670598600000|2022-12-09 15:10:00|3938|3936.5|3935.5|3934|3940|3938.5|3932.5|3931|3556
1670598900000|2022-12-09 15:15:00|3936.5|3935|3934.5|3933|3937.5|3936|3931.5|3930|11662
1670599200000|2022-12-09 15:20:00|3934|3932.5|3931.5|3930|3935.5|3934|3930.5|3929|23847
1670599500000|2022-12-09 15:25:00|3932|3930.5|3935.5|3934|3935.5|3934|3930.5|3929|6390
1670599800000|2022-12-09 15:30:00|3934.5|3933|3933.5|3932|3938.5|3937|3932.5|3931|17975
1670600100000|2022-12-09 15:35:00|3932.5|3931|3935.5|3934|3936.5|3935|3930.5|3929|4105
1670600400000|2022-12-09 15:40:00|3934.5|3933|3934.5|3933|3936.5|3935|3932.5|3931|4904
1670600700000|2022-12-09 15:45:00|3933.5|3932|3932.5|3931|3934.5|3933|3931.5|3930|8226
1670601000000|2022-12-09 15:50:00|3932|3930.5|3934.5|3933|3935.5|3934|3931.5|3930|12224
1670601300000|2022-12-09 15:55:00|3935.5|3934|3939.5|3938|3939.5|3938|3934.5|3933|11159
1670601600000|2022-12-09 16:00:00|3940.5|3939|3941.5|3940|3942.5|3941|3939.5|3938|18112
1670601900000|2022-12-09 16:05:00|3940.5|3939|3937.5|3936|3941.5|3940|3937.5|3936|7099
1670602200000|2022-12-09 16:10:00|3938.5|3937|3937.5|3936|3939.5|3938|3936.5|3935|9762
1670602500000|2022-12-09 16:15:00|3938.5|3937|3937.5|3936|3940.5|3939|3937.5|3936|4725
1670602800000|2022-12-09 16:20:00|3938.5|3937|3941.5|3940|3942.5|3941|3937.5|3936|14204
1670603100000|2022-12-09 16:25:00|3941|3939.5|3941.5|3940|3944.5|3943|3939.5|3938|25031
1670603400000|2022-12-09 16:30:00|3940.5|3939|3942.5|3941|3944.5|3943|3939.5|3938|25749
1670603700000|2022-12-09 16:35:00|3943.5|3942|3940.5|3939|3945.5|3944|3940.5|3939|13843
1670604000000|2022-12-09 16:40:00|3939.5|3938|3944.5|3943|3944.5|3943|3938.5|3937|8462
1670604300000|2022-12-09 16:45:00|3945.5|3944|3945.5|3944|3947.5|3946|3944.5|3943|3627
1670604600000|2022-12-09 16:50:00|3946.5|3945|3944.5|3943|3947.5|3946|3944.5|3943|11671
1670604900000|2022-12-09 16:55:00|3944|3942.5|3945.5|3944|3945.5|3944|3943.5|3942|8644
1670605200000|2022-12-09 17:00:00|3944.5|3943|3945.5|3944|3947.5|3946|3944.5|3943|3349
1670605500000|2022-12-09 17:05:00|3944.5|3943|3946.5|3945|3946.5|3945|3944.5|3943|6501
1670605800000|2022-12-09 17:10:00|3947.5|3946|3946.5|3945|3948.5|3947|3946.5|3945|1278
1670606100000|2022-12-09 17:15:00|3946|3944.5|3944.5|3943|3946.5|3945|3943.5|3942|1165
1670606400000|2022-12-09 17:20:00|3943.5|3942|3943.5|3942|3943.5|3942|3942.5|3941|2561
1670606700000|2022-12-09 17:25:00|3944.5|3943|3944.5|3943|3944.5|3943|3943.5|3942|2981
1670607000000|2022-12-09 17:30:00|3943.5|3942|3945.5|3944|3946.5|3945|3943.5|3942|1335
1670607300000|2022-12-09 17:35:00|3946.5|3945|3946.5|3945|3947.5|3946|3945.5|3944|1020
1670607600000|2022-12-09 17:40:00|3947|3945.5|3945|3943.5|3947|3945.5|3943.5|3942|34566
1670607900000|2022-12-09 17:45:00|3945.5|3944|3943.5|3942|3946.5|3945|3943.5|3942|973
1670608200000|2022-12-09 17:50:00|3944.5|3943|3943.5|3942|3944.5|3943|3942.5|3941|1047
1670608500000|2022-12-09 17:55:00|3943|3941.5|3944.5|3943|3944.5|3943|3942.5|3941|703
1670608800000|2022-12-09 18:00:00|3943.5|3942|3941.5|3940|3943.5|3942|3939.5|3938|658
1670609100000|2022-12-09 18:05:00|3940.5|3939|3939.5|3938|3941.5|3940|3938.5|3937|2762
1670609400000|2022-12-09 18:10:00|3939|3937.5|3939.5|3938|3940.5|3939|3937.5|3936|1435
1670609700000|2022-12-09 18:15:00|3940|3938.5|3938.5|3937|3940.5|3939|3938.5|3937|1175
1670610000000|2022-12-09 18:20:00|3937.5|3936|3935.5|3934|3938.5|3937|3935.5|3934|1022
1670610300000|2022-12-09 18:25:00|3934.5|3933|3936.5|3935|3937.5|3936|3934.5|3933|617
1670610600000|2022-12-09 18:30:00|3935.5|3934|3936.5|3935|3938.5|3937|3935.5|3934|705
1670610900000|2022-12-09 18:35:00|3937|3935.5|3937.5|3936|3937.5|3936|3936.5|3935|412
1670611200000|2022-12-09 18:40:00|3937|3935.5|3936.5|3935|3937.5|3936|3935.5|3934|438
1670611500000|2022-12-09 18:45:00|3937.5|3936|3936.5|3935|3937.5|3936|3935.5|3934|278
1670611800000|2022-12-09 18:50:00|3937.5|3936|3936.5|3935|3937.5|3936|3935.5|3934|483
1670612100000|2022-12-09 18:55:00|3936|3934.5|3937|3935.5|3937.5|3936|3935.5|3934|509
1670612400000|2022-12-09 19:00:00|3936.5|3935|3934.5|3933|3937.5|3936|3934.5|3933|670
1670612700000|2022-12-09 19:05:00|3933.5|3932|3934.5|3933|3934.5|3933|3932.5|3931|681
1670613000000|2022-12-09 19:10:00|3933.5|3932|3936.5|3935|3936.5|3935|3932.5|3931|416
1670613300000|2022-12-09 19:15:00|3935.5|3934|3936.5|3935|3937.5|3936|3935.5|3934|341
1670613600000|2022-12-09 19:20:00|3937.5|3936|3937.5|3936|3937.5|3936|3936.5|3935|1769
1670613900000|2022-12-09 19:25:00|3938.5|3937|3938.5|3937|3939.5|3938|3937.5|3936|562
1670614200000|2022-12-09 19:30:00|3937.5|3936|3938.5|3937|3939.5|3938|3937|3935.5|639
1670614500000|2022-12-09 19:35:00|3939.5|3938|3938.5|3937|3939.5|3938|3938.5|3937|83
1670614800000|2022-12-09 19:40:00|3937.5|3936|3937.5|3936|3938.5|3937|3936.5|3935|436
1670615100000|2022-12-09 19:45:00|3936.5|3935|3938.5|3937|3939.5|3938|3936.5|3935|389
1670615400000|2022-12-09 19:50:00|3937.5|3936|3938|3936.5|3938.5|3937|3936.5|3935|489
1670615700000|2022-12-09 19:55:00|3938.5|3937|3938|3936.5|3939.5|3938|3937.5|3936|256
1670616000000|2022-12-09 20:00:00|3937.5|3936|3937.5|3936|3938.5|3937|3937.5|3936|626
1670616300000|2022-12-09 20:05:00|3938.5|3937|3936.5|3935|3938.5|3937|3935.5|3934|420
1670616600000|2022-12-09 20:10:00|3935.5|3934|3938.5|3937|3938.5|3937|3935.5|3934|293
1670616900000|2022-12-09 20:15:00|3939.5|3938|3937.5|3936|3939.5|3938|3936.5|3935|591
1670617200000|2022-12-09 20:20:00|3936.5|3935|3934.5|3933|3936.5|3935|3934.5|3933|1223
1670617500000|2022-12-09 20:25:00|3933.5|3932|3933.5|3932|3934.5|3933|3933.5|3932|689
1670617800000|2022-12-09 20:30:00|3934|3932.5|3933.5|3932|3935.5|3934|3932.5|3931|796
1670618100000|2022-12-09 20:35:00|3933|3931.5|3930.5|3929|3933.5|3932|3929.5|3928|1206
1670618400000|2022-12-09 20:40:00|3929.5|3928|3928.5|3927|3930.5|3929|3926.5|3925|7392
1670618700000|2022-12-09 20:45:00|3927.5|3926|3926.5|3925|3929.5|3928|3926|3924.5|2042
1670619000000|2022-12-09 20:50:00|3925.5|3924|3920.5|3919|3925.5|3924|3919.5|3918|6510
1670619300000|2022-12-09 20:55:00|3921.5|3920|3924|3922.5|3924|3922.5|3920.5|3919|6621
1670619600000|2022-12-09 21:00:00|3923.65|3920.65|3923.45|3920.45|3924.25|3921.25|3921.45|3918.45|12
1670619900000|2022-12-09 21:05:00|3923.55|3920.55|3924.15|3921.15|3924.65|3921.65|3922.75|3919.75|0
1670620200000|2022-12-09 21:10:00|3924.05|3921.05|3924.45|3921.45|3924.65|3921.65|3923.15|3920.15|0
1670620500000|2022-12-09 21:15:00|3924.35|3921.35|3923.15|3920.15|3924.45|3921.45|3922.75|3919.75|0
1670620800000|2022-12-09 21:20:00|3923.45|3920.45|3923.85|3920.85|3924.25|3921.25|3923.15|3920.15|0
1670621100000|2022-12-09 21:25:00|3923.65|3920.65|3921.25|3918.25|3923.65|3920.65|3921.05|3918.05|0
1670621400000|2022-12-09 21:30:00|3921.35|3918.35|3920.05|3917.05|3922.15|3919.15|3919.95|3916.95|0
1670621700000|2022-12-09 21:35:00|3920.15|3917.15|3921.45|3918.45|3921.75|3918.75|3920.05|3917.05|0
1670622000000|2022-12-09 21:40:00|3921.55|3918.55|3921.05|3918.05|3921.95|3918.95|3921.05|3918.05|0
1670622300000|2022-12-09 21:45:00|3921.25|3918.25|3921.45|3918.45|3921.75|3918.75|3921.05|3918.05|0
1670622600000|2022-12-09 21:50:00|3921.25|3918.25|3920.05|3917.05|3921.45|3918.45|3919.55|3916.55|0
1670622900000|2022-12-09 21:55:00|3919.85|3916.85|3919.95|3916.95|3920.45|3917.45|3919.55|3916.55|0
1670799600000|2022-12-11 23:00:00|3923.75|3920.75|3920.45|3917.45|3924.25|3921.25|3920.45|3917.45|0
1670799900000|2022-12-11 23:05:00|3920.55|3917.55|3920.15|3917.15|3922.55|3919.55|3919.95|3916.95|0
1670800200000|2022-12-11 23:10:00|3920.25|3917.25|3916.75|3913.75|3920.85|3917.85|3916.35|3913.35|0
1670800500000|2022-12-11 23:15:00|3916.95|3913.95|3917.65|3914.65|3917.85|3914.85|3915.95|3912.95|0
1670800800000|2022-12-11 23:20:00|3917.75|3914.75|3918.05|3915.05|3918.15|3915.15|3916.75|3913.75|0
1670801100000|2022-12-11 23:25:00|3918.15|3915.15|3918.05|3915.05|3918.45|3915.45|3917.25|3914.25|0
1670801400000|2022-12-11 23:30:00|3918.15|3915.15|3916.75|3913.75|3918.25|3915.25|3916.65|3913.65|0
1670801700000|2022-12-11 23:35:00|3916.65|3913.65|3916.15|3913.15|3916.75|3913.75|3914.85|3911.85|0
1670802000000|2022-12-11 23:40:00|3916.05|3913.05|3916.35|3913.35|3917.05|3914.05|3915.55|3912.55|0
1670802300000|2022-12-11 23:45:00|3916.25|3913.25|3916.35|3913.35|3917.25|3914.25|3915.95|3912.95|0
1670802600000|2022-12-11 23:50:00|3916.25|3913.25|3914.85|3911.85|3916.95|3913.95|3914.65|3911.65|0
1670802900000|2022-12-11 23:55:00|3914.95|3911.95|3916.15|3913.15|3916.55|3913.55|3914.85|3911.85|0
1670803200000|2022-12-12 00:00:00|3915.95|3912.95|3917.65|3914.65|3918.15|3915.15|3915.35|3912.35|0
1670803500000|2022-12-12 00:05:00|3917.55|3914.55|3918.65|3915.65|3918.65|3915.65|3916.95|3913.95|0
1670803800000|2022-12-12 00:10:00|3918.55|3915.55|3918.35|3915.35|3919.65|3916.65|3918.25|3915.25|0
1670804100000|2022-12-12 00:15:00|3918.55|3915.55|3923.75|3921.75|3923.75|3921.75|3918.25|3915.35|495
1670804400000|2022-12-12 00:20:00|3924.75|3922.75|3921.75|3919.75|3924.75|3922.75|3920.75|3918.75|334
1670804700000|2022-12-12 00:25:00|3922.25|3920.25|3922.75|3920.75|3923.75|3921.75|3920.75|3918.75|312
1670805000000|2022-12-12 00:30:00|3921.75|3919.75|3923.75|3921.75|3923.75|3921.75|3921.75|3919.75|356
1670805300000|2022-12-12 00:35:00|3922.75|3920.75|3918.75|3916.75|3922.75|3920.75|3918.75|3916.75|204
1670805600000|2022-12-12 00:40:00|3919.75|3917.75|3921.75|3919.75|3922.25|3920.25|3919.75|3917.75|194
1670805900000|2022-12-12 00:45:00|3920.75|3918.75|3920.75|3918.75|3922.75|3920.75|3920.75|3918.75|193
1670806200000|2022-12-12 00:50:00|3921.75|3919.75|3920.75|3918.75|3922.75|3920.75|3919.75|3917.75|1803
1670806500000|2022-12-12 00:55:00|3921.75|3919.75|3921.75|3919.75|3921.75|3919.75|3919.75|3917.75|212
1670806800000|2022-12-12 01:00:00|3920.75|3918.75|3921.75|3919.75|3922.75|3920.75|3920.75|3918.75|200
1670807100000|2022-12-12 01:05:00|3920.75|3918.75|3916.75|3914.75|3920.75|3918.75|3916.75|3914.75|180
1670807400000|2022-12-12 01:10:00|3917.75|3915.75|3916.75|3914.75|3917.75|3915.75|3915.75|3913.75|574
1670807700000|2022-12-12 01:15:00|3917.75|3915.75|3920.75|3918.75|3920.75|3918.75|3917.75|3915.75|295
1670808000000|2022-12-12 01:20:00|3919.75|3917.75|3920.75|3918.75|3921.75|3919.75|3919.75|3917.75|193
1670808300000|2022-12-12 01:25:00|3921.75|3919.75|3922.75|3920.75|3922.75|3920.75|3921.75|3919.75|38
1670808600000|2022-12-12 01:30:00|3921.75|3919.75|3923.75|3921.75|3923.75|3921.75|3921.75|3919.75|163
1670808900000|2022-12-12 01:35:00|3922.75|3920.75|3922.75|3920.75|3922.75|3920.75|3921.75|3919.75|232
1670809200000|2022-12-12 01:40:00|3921.75|3919.75|3921.75|3919.75|3922.75|3920.75|3921.75|3919.75|188
1670809500000|2022-12-12 01:45:00|3920.75|3918.75|3919.75|3917.75|3921.75|3919.75|3919.75|3917.75|220
1670809800000|2022-12-12 01:50:00|3918.75|3916.75|3917.75|3915.75|3919.75|3917.75|3917.75|3915.75|210
1670810100000|2022-12-12 01:55:00|3918.75|3916.75|3918.75|3916.75|3919.75|3917.75|3918.75|3916.75|257
1670810400000|2022-12-12 02:00:00|3917.75|3915.75|3916.75|3914.75|3917.75|3915.75|3914.75|3912.75|246
1670810700000|2022-12-12 02:05:00|3917.75|3915.75|3916.75|3914.75|3917.75|3915.75|3915.75|3913.75|273
1670811000000|2022-12-12 02:10:00|3917.25|3915.25|3917.75|3915.75|3917.75|3915.75|3916.75|3914.75|129
1670811300000|2022-12-12 02:15:00|3917.25|3915.25|3915.75|3913.75|3917.75|3915.75|3914.75|3912.75|318
1670811600000|2022-12-12 02:20:00|3916.75|3914.75|3918.75|3916.75|3918.75|3916.75|3916.75|3914.75|120
1670811900000|2022-12-12 02:25:00|3918.25|3916.25|3917.75|3915.75|3918.75|3916.75|3917.75|3915.75|63
1670812200000|2022-12-12 02:30:00|3916.75|3914.75|3917.75|3915.75|3917.75|3915.75|3916.75|3914.75|60
1670812500000|2022-12-12 02:35:00|3916.75|3914.75|3918.75|3916.75|3919.75|3917.75|3916.75|3914.75|347
1670812800000|2022-12-12 02:40:00|3917.75|3915.75|3918.75|3916.75|3918.75|3916.75|3917.75|3915.75|155
1670813100000|2022-12-12 02:45:00|3917.75|3915.75|3916.75|3914.75|3918.75|3916.75|3916.75|3914.75|225
1670813400000|2022-12-12 02:50:00|3915.75|3913.75|3915.75|3913.75|3915.75|3913.75|3915.75|3913.75|44
1670813700000|2022-12-12 02:55:00|3916.25|3914.25|3917.75|3915.75|3917.75|3915.75|3915.75|3913.75|80
1670814000000|2022-12-12 03:00:00|3916.75|3914.75|3917.75|3915.75|3917.75|3915.75|3916.75|3914.75|189
1670814300000|2022-12-12 03:05:00|3918.75|3916.75|3918.75|3916.75|3918.75|3916.75|3918.75|3916.75|59
1670814600000|2022-12-12 03:10:00|3917.75|3915.75|3917.75|3915.75|3918.75|3916.75|3917.75|3915.75|33
1670814900000|2022-12-12 03:15:00|||||||||51
1670815200000|2022-12-12 03:20:00|3917.25|3915.25|3917.75|3915.75|3917.75|3915.75|3917.25|3915.25|58
1670815500000|2022-12-12 03:25:00|||||||||32
1670815800000|2022-12-12 03:30:00|3918.75|3916.75|3918.75|3916.75|3918.75|3916.75|3917.75|3915.75|103
1670816100000|2022-12-12 03:35:00|||||||||19
1670816400000|2022-12-12 03:40:00|3919.75|3917.75|3918.75|3916.75|3919.75|3917.75|3918.75|3916.75|137
1670816700000|2022-12-12 03:45:00|3917.75|3915.75|3917.75|3915.75|3917.75|3915.75|3917.75|3915.75|83
1670817000000|2022-12-12 03:50:00|3918.75|3916.75|3919.75|3917.75|3919.75|3917.75|3918.75|3916.75|67
1670817300000|2022-12-12 03:55:00|3918.75|3916.75|3918.75|3916.75|3918.75|3916.75|3918.75|3916.75|21
1670817600000|2022-12-12 04:00:00|3919.75|3917.75|3919.75|3917.75|3919.75|3917.75|3919.75|3917.75|43
1670817900000|2022-12-12 04:05:00|3920.75|3918.75|3920.75|3918.75|3920.75|3918.75|3920.75|3918.75|370
1670818200000|2022-12-12 04:10:00|||||||||57
1670818500000|2022-12-12 04:15:00|||||||||23
1670818800000|2022-12-12 04:20:00|||||||||52
1670819100000|2022-12-12 04:25:00|||||||||2
1670819400000|2022-12-12 04:30:00|||||||||33
1670819700000|2022-12-12 04:35:00|3921.25|3919.25|3921.75|3919.75|3921.75|3919.75|3921.25|3919.25|20
1670820000000|2022-12-12 04:40:00|3920.75|3918.75|3920.75|3918.75|3920.75|3918.75|3920.75|3918.75|46
1670820300000|2022-12-12 04:45:00|3921.75|3919.75|3921.75|3919.75|3921.75|3919.75|3921.75|3919.75|20
1670820600000|2022-12-12 04:50:00|||||||||57
1670820900000|2022-12-12 04:55:00|3922.25|3920.25|3921.75|3919.75|3922.75|3920.75|3921.75|3919.75|61
1670821200000|2022-12-12 05:00:00|3921.25|3919.25|3921.75|3919.75|3922.75|3920.75|3920.75|3918.75|56
1670821500000|2022-12-12 05:05:00|3922.25|3920.25|3921.75|3919.75|3922.25|3920.25|3920.75|3918.75|102
1670821800000|2022-12-12 05:10:00|3921.25|3919.25|3920.75|3918.75|3921.75|3919.75|3920.75|3918.75|269
1670822100000|2022-12-12 05:15:00|3919.75|3917.75|3920.75|3918.75|3920.75|3918.75|3919.75|3917.75|62
1670822400000|2022-12-12 05:20:00|||||||||46
1670822700000|2022-12-12 05:25:00|||||||||97
1670823000000|2022-12-12 05:30:00|3921.75|3919.75|3920.75|3918.75|3921.75|3919.75|3920.75|3918.75|59
1670823300000|2022-12-12 05:35:00|3919.75|3917.75|3919.75|3917.75|3920.75|3918.75|3919.75|3917.75|63
1670823600000|2022-12-12 05:40:00|3920.25|3918.25|3920.75|3918.75|3920.75|3918.75|3919.75|3917.75|70
1670823900000|2022-12-12 05:45:00|||||||||3
1670824200000|2022-12-12 05:50:00|3919.75|3917.75|3920.75|3918.75|3920.75|3918.75|3919.75|3917.75|38
1670824500000|2022-12-12 05:55:00|3921.75|3919.75|3921.75|3919.75|3921.75|3919.75|3921.75|3919.75|24
1670824800000|2022-12-12 06:00:00|3920.75|3918.75|3920.75|3918.75|3921.75|3919.75|3920.75|3918.75|128
1670825100000|2022-12-12 06:05:00|3921.75|3919.75|3921.75|3919.75|3921.75|3919.75|3920.75|3918.75|132
1670825400000|2022-12-12 06:10:00|3921.25|3919.25|3920.75|3918.75|3921.25|3919.25|3920.75|3918.75|945
1670825700000|2022-12-12 06:15:00|3920.25|3918.25|3920.75|3918.75|3921.75|3919.75|3919.75|3917.75|429
1670826000000|2022-12-12 06:20:00|3919.75|3917.75|3918.75|3916.75|3919.75|3917.75|3918.75|3916.75|140
1670826300000|2022-12-12 06:25:00|3919.25|3917.25|3920.75|3918.75|3920.75|3918.75|3919.25|3917.25|1434
1670826600000|2022-12-12 06:30:00|||||||||68
1670826900000|2022-12-12 06:35:00|||||||||24409
1670827200000|2022-12-12 06:40:00|3921.75|3919.75|3921.75|3919.75|3921.75|3919.75|3920.75|3918.75|970
1670827500000|2022-12-12 06:45:00|3922.75|3920.75|3921.75|3919.75|3922.75|3920.75|3921.75|3919.75|271
1670827800000|2022-12-12 06:50:00|3921.25|3919.25|3920.75|3918.75|3921.75|3919.75|3920.75|3918.75|217
1670828100000|2022-12-12 06:55:00|3921.75|3919.75|3921.75|3919.75|3921.75|3919.75|3921.75|3919.75|146
1670828400000|2022-12-12 07:00:00|3921.5|3920|3921.5|3920|3922.5|3921|3920.5|3919|1182
1670828700000|2022-12-12 07:05:00|3920.5|3919|3921.5|3920|3921.5|3920|3918.5|3917|1422
1670829000000|2022-12-12 07:10:00|3920.5|3919|3921.5|3920|3921.5|3920|3920.5|3919|1064
1670829300000|2022-12-12 07:15:00|3920.5|3919|3919.5|3918|3921.5|3920|3919.5|3918|374
1670829600000|2022-12-12 07:20:00|3920.5|3919|3919.5|3918|3920.5|3919|3919.5|3918|444
1670829900000|2022-12-12 07:25:00|3920.5|3919|3922.5|3921|3922.5|3921|3919.5|3918|1879
1670830200000|2022-12-12 07:30:00|3921.5|3920|3921.5|3920|3922.5|3921|3921.5|3920|1102
1670830500000|2022-12-12 07:35:00|3922.5|3921|3922|3920.5|3922.5|3921|3920.5|3919|4862
1670830800000|2022-12-12 07:40:00|3922.5|3921|3924.5|3923|3924.5|3923|3921.5|3920|5362
1670831100000|2022-12-12 07:45:00|3925.5|3924|3923.5|3922|3926.5|3925|3923.5|3922|1421
1670831400000|2022-12-12 07:50:00|3924.5|3923|3923.5|3922|3924.5|3923|3923.5|3922|599
1670831700000|2022-12-12 07:55:00|3922.5|3921|3919.5|3918|3923.5|3922|3919.5|3918|2430
1670832000000|2022-12-12 08:00:00|3920.5|3919|3920.5|3919|3925.5|3924|3918.5|3917|11536
1670832300000|2022-12-12 08:05:00|3919.5|3918|3921.5|3920|3924.5|3923|3918.5|3917|8075
1670832600000|2022-12-12 08:10:00|3920.5|3919|3920.5|3919|3925.5|3924|3918.5|3917|4927
1670832900000|2022-12-12 08:15:00|3921.5|3920|3918.5|3917|3921.5|3920|3916.5|3915|13134
1670833200000|2022-12-12 08:20:00|3918|3916.5|3917.5|3916|3918.5|3917|3913.5|3912|11057
1670833500000|2022-12-12 08:25:00|3918.5|3917|3916.5|3915|3919.5|3918|3916.5|3915|13489
1670833800000|2022-12-12 08:30:00|3917.5|3916|3921.5|3920|3922.5|3921|3914.5|3913|10147
1670834100000|2022-12-12 08:35:00|3922.5|3921|3921.5|3920|3925.5|3924|3920.5|3919|6188
1670834400000|2022-12-12 08:40:00|3922.5|3921|3922.5|3921|3925|3923.5|3921.5|3920|9191
1670834700000|2022-12-12 08:45:00|3921.5|3920|3918.5|3917|3921.5|3920|3916.5|3915|8853
1670835000000|2022-12-12 08:50:00|3919.5|3918|3921.5|3920|3922.5|3921|3918.5|3917|22107
1670835300000|2022-12-12 08:55:00|3920.5|3919|3919.5|3918|3921.5|3920|3917.5|3916|3157
1670835600000|2022-12-12 09:00:00|3918.5|3917|3919.5|3918|3920.5|3919|3917.5|3916|3328
1670835900000|2022-12-12 09:05:00|3918.5|3917|3919.5|3918|3920.5|3919|3917.5|3916|16501
1670836200000|2022-12-12 09:10:00|3918.5|3917|3917.5|3916|3919.5|3918|3917.5|3916|18721
1670836500000|2022-12-12 09:15:00|3918.5|3917|3921.5|3920|3921.5|3920|3917.5|3916|4522
1670836800000|2022-12-12 09:20:00|3922.5|3921|3921.5|3920|3923.5|3922|3919.5|3918|41321
1670837100000|2022-12-12 09:25:00|3922.5|3921|3923.5|3922|3925.5|3924|3921.5|3920|20698
1670837400000|2022-12-12 09:30:00|3923|3921.5|3927.5|3926|3927.5|3926|3922.5|3921|54796
1670837700000|2022-12-12 09:35:00|3926.5|3925|3928.5|3927|3929.5|3928|3925.5|3924|39023
1670838000000|2022-12-12 09:40:00|3927.5|3926|3928.5|3927|3928.5|3927|3926.5|3925|7201
1670838300000|2022-12-12 09:45:00|3929.5|3928|3931.5|3930|3932.5|3931|3929.5|3928|22766
1670838600000|2022-12-12 09:50:00|3931|3929.5|3929.5|3928|3931.5|3930|3928.5|3927|10027
1670838900000|2022-12-12 09:55:00|3930|3928.5|3931.5|3930|3933.5|3932|3929.5|3928|4150
1670839200000|2022-12-12 10:00:00|3932.5|3931|3932.5|3931|3934.5|3933|3931.5|3930|14846
1670839500000|2022-12-12 10:05:00|3931.5|3930|3934.5|3933|3934.5|3933|3930.5|3929|5438
1670839800000|2022-12-12 10:10:00|3933.5|3932|3934.5|3933|3935.5|3934|3932.5|3931|28917
1670840100000|2022-12-12 10:15:00|3933.5|3932|3931.5|3930|3935.5|3934|3930.5|3929|13861
1670840400000|2022-12-12 10:20:00|3932.5|3931|3931.5|3930|3932.5|3931|3930.5|3929|18682
1670840700000|2022-12-12 10:25:00|3930.5|3929|3931.5|3930|3931.5|3930|3930.5|3929|11827
1670841000000|2022-12-12 10:30:00|3932.5|3931|3931.5|3930|3933.5|3932|3930.5|3929|6048
1670841300000|2022-12-12 10:35:00|3932.5|3931|3932.5|3931|3933.5|3932|3931.5|3930|11381
1670841600000|2022-12-12 10:40:00|3933.5|3932|3934.5|3933|3935.5|3934|3933.5|3932|2467
1670841900000|2022-12-12 10:45:00|3935.5|3934|3933.5|3932|3935.5|3934|3932.5|3931|29126
1670842200000|2022-12-12 10:50:00|3932.5|3931|3936.5|3935|3936.5|3935|3932.5|3931|24480
1670842500000|2022-12-12 10:55:00|3937.5|3936|3935.5|3934|3937.5|3936|3934.5|3933|38029
1670842800000|2022-12-12 11:00:00|3934.5|3933|3932.5|3931|3935.5|3934|3931.5|3930|14180
1670843100000|2022-12-12 11:05:00|3931.5|3930|3933.5|3932|3933.5|3932|3931.5|3930|4347
1670843400000|2022-12-12 11:10:00|3934|3932.5|3935.5|3934|3935.5|3934|3933.5|3932|6786
1670843700000|2022-12-12 11:15:00|3936.5|3935|3936.5|3935|3936.5|3935|3934.5|3933|8094
1670844000000|2022-12-12 11:20:00|3935.5|3934|3934.5|3933|3936.5|3935|3934.5|3933|4596
1670844300000|2022-12-12 11:25:00|3935.5|3934|3933.5|3932|3935.5|3934|3933.5|3932|3548
1670844600000|2022-12-12 11:30:00|3934.5|3933|3933.5|3932|3934.5|3933|3933|3931.5|138305
1670844900000|2022-12-12 11:35:00|3933|3931.5|3933.5|3932|3933.5|3932|3933|3931.5|11391
1670845200000|2022-12-12 11:40:00|3934.5|3933|3933.5|3932|3934.5|3933|3932.5|3931|3724
1670845500000|2022-12-12 11:45:00|3932.5|3931|3931.5|3930|3932.5|3931|3930.5|3929|14611
1670845800000|2022-12-12 11:50:00|3930.5|3929|3931.5|3930|3931.5|3930|3930.5|3929|26362
1670846100000|2022-12-12 11:55:00|3930.5|3929|3930.5|3929|3930.5|3929|3929.5|3928|15000
1670846400000|2022-12-12 12:00:00|3929.5|3928|3928.5|3927|3930.5|3929|3927.5|3926|15921
1670846700000|2022-12-12 12:05:00|3927.5|3926|3927.5|3926|3927.5|3926|3926.5|3925|6022
1670847000000|2022-12-12 12:10:00|3928.5|3927|3928.5|3927|3928.5|3927|3928.5|3927|21032
1670847300000|2022-12-12 12:15:00|3929.5|3928|3924.5|3923|3929.5|3928|3924.5|3923|6586
1670847600000|2022-12-12 12:20:00|3923.5|3922|3924.5|3923|3924.5|3923|3922.5|3921|25333
1670847900000|2022-12-12 12:25:00|3923.5|3922|3923.5|3922|3924|3922.5|3922.5|3921|4806
1670848200000|2022-12-12 12:30:00|3924.5|3923|3924.5|3923|3924.5|3923|3923.5|3922|18870
1670848500000|2022-12-12 12:35:00|3925.5|3924|3924.5|3923|3925.5|3924|3923.5|3922|32085
1670848800000|2022-12-12 12:40:00|3924.22|3922.72|3924.22|3922.72|3925.22|3923.72|3923.22|3921.72|12285
1670849100000|2022-12-12 12:45:00|3923.72|3922.22|3922.22|3920.72|3924.22|3922.72|3922.22|3920.72|9443
1670849400000|2022-12-12 12:50:00|3923.22|3921.72|3922.22|3920.72|3924.22|3922.72|3922.22|3920.72|5336
1670849700000|2022-12-12 12:55:00|3921.22|3919.72|3922.22|3920.72|3922.22|3920.72|3921.22|3919.72|6128
1670850000000|2022-12-12 13:00:00|3923.22|3921.72|3925.22|3923.72|3926.22|3924.72|3923.22|3921.72|17218
1670850300000|2022-12-12 13:05:00|3926.22|3924.72|3927.22|3925.72|3928.22|3926.72|3925.22|3923.72|20430
1670850600000|2022-12-12 13:10:00|3928.22|3926.72|3929.22|3927.72|3929.22|3927.72|3927.22|3925.72|16344
1670850900000|2022-12-12 13:15:00|3928.22|3926.72|3927.22|3925.72|3929.22|3927.72|3927.22|3925.72|4135
1670851200000|2022-12-12 13:20:00|3926.22|3924.72|3924.22|3922.72|3926.22|3924.72|3924.22|3922.72|10194
1670851500000|2022-12-12 13:25:00|3923.22|3921.72|3923.22|3921.72|3924.22|3922.72|3923.22|3921.72|9140
1670851800000|2022-12-12 13:30:00|3924.22|3922.72|3923.22|3921.72|3924.22|3922.72|3923.22|3921.72|17384
1670852100000|2022-12-12 13:35:00|3924.22|3922.72|3924.22|3922.72|3925.22|3923.72|3923.22|3921.72|28770
1670852400000|2022-12-12 13:40:00|3923.22|3921.72|3923.22|3921.72|3925.22|3923.72|3922.22|3920.72|9276
1670852700000|2022-12-12 13:45:00|3924.22|3922.72|3925.22|3923.72|3925.22|3923.72|3924.22|3922.72|4290
1670853000000|2022-12-12 13:50:00|3924.22|3922.72|3914.22|3912.72|3925.22|3923.72|3914.22|3912.72|51393
1670853300000|2022-12-12 13:55:00|3913.22|3911.72|3917.22|3915.72|3917.22|3915.72|3913.22|3911.72|16848
1670853600000|2022-12-12 14:00:00|3916.22|3914.72|3918.22|3916.72|3919.22|3917.72|3916.22|3914.72|10206
1670853900000|2022-12-12 14:05:00|3917.22|3915.72|3919.22|3917.72|3919.22|3917.72|3917.22|3915.72|34294
1670854200000|2022-12-12 14:10:00|3918.22|3916.72|3920.22|3918.72|3921.22|3919.72|3918.22|3916.72|18212
1670854500000|2022-12-12 14:15:00|3920.72|3919.22|3919.22|3917.72|3921.22|3919.72|3919.22|3917.72|8204
1670854800000|2022-12-12 14:20:00|3920.22|3918.72|3920.22|3918.72|3920.22|3918.72|3919.22|3917.72|8375
1670855100000|2022-12-12 14:25:00|3919.22|3917.72|3919.22|3917.72|3919.22|3917.72|3918.22|3916.72|4288
1670855400000|2022-12-12 14:30:00|3918.22|3916.72|3920.22|3918.72|3922.22|3920.72|3918.22|3916.72|12400
1670855700000|2022-12-12 14:35:00|3919.22|3917.72|3915.22|3913.72|3921.22|3919.72|3914.22|3912.72|14608
1670856000000|2022-12-12 14:40:00|3914.22|3912.72|3917.22|3915.72|3917.22|3915.72|3914.22|3912.72|12341
1670856300000|2022-12-12 14:45:00|3916.22|3914.72|3918.22|3916.72|3919.22|3917.72|3915.22|3913.72|14970
1670856600000|2022-12-12 14:50:00|3919.22|3917.72|3917.22|3915.72|3919.22|3917.72|3915.22|3913.72|14509
1670856900000|2022-12-12 14:55:00|3918.22|3916.72|3920.22|3918.72|3920.22|3918.72|3915.22|3913.72|11741
1670857200000|2022-12-12 15:00:00|3919.22|3917.72|3917.22|3915.72|3920.22|3918.72|3917.22|3915.72|22805
1670857500000|2022-12-12 15:05:00|3918.22|3916.72|3918.22|3916.72|3919.22|3917.72|3916.22|3914.72|10675
1670857800000|2022-12-12 15:10:00|3918.6|3917.1|3915.6|3914.1|3919.6|3918.1|3914.6|3913.1|28441
1670858100000|2022-12-12 15:15:00|3914.6|3913.1|3914.6|3913.1|3915.6|3914.1|3911.6|3910.1|45047
1670858400000|2022-12-12 15:20:00|3913.6|3912.1|3916.6|3915.1|3917.6|3916.1|3913.6|3912.1|34621
1670858700000|2022-12-12 15:25:00|3917.6|3916.1|3918.6|3917.1|3918.6|3917.1|3915.6|3914.1|25616
1670859000000|2022-12-12 15:30:00|3917.6|3916.1|3920.6|3919.1|3920.6|3919.1|3917.6|3916.1|73711
1670859300000|2022-12-12 15:35:00|3919.6|3918.1|3920.6|3919.1|3921.6|3920.1|3919.6|3918.1|28745
1670859600000|2022-12-12 15:40:00|3921.6|3920.1|3921.6|3920.1|3922.6|3921.1|3920.6|3919.1|28475
1670859900000|2022-12-12 15:45:00|3920.6|3919.1|3919.6|3918.1|3922.6|3921.1|3919.6|3918.1|4401
1670860200000|2022-12-12 15:50:00|3919.1|3917.6|3921.6|3920.1|3921.6|3920.1|3918.6|3917.1|36430
1670860500000|2022-12-12 15:55:00|3922.6|3921.1|3922.6|3921.1|3922.6|3921.1|3920.6|3919.1|27888
1670860800000|2022-12-12 16:00:00|3923.6|3922.1|3924.6|3923.1|3925.6|3924.1|3921.6|3920.1|25452
1670861100000|2022-12-12 16:05:00|3923.6|3922.1|3929.6|3928.1|3929.6|3928.1|3923.6|3922.1|16221
1670861400000|2022-12-12 16:10:00|3928.6|3927.1|3924.6|3923.1|3928.6|3927.1|3924.6|3923.1|17935
1670861700000|2022-12-12 16:15:00|3925.6|3924.1|3925.6|3924.1|3925.6|3924.1|3924.6|3923.1|10171
1670862000000|2022-12-12 16:20:00|3926.6|3925.1|3928.6|3927.1|3929.6|3928.1|3925.6|3924.1|31344
1670862300000|2022-12-12 16:25:00|3927.6|3926.1|3926.6|3925.1|3929.6|3928.1|3926.6|3925.1|25708
1670862600000|2022-12-12 16:30:00|3927.6|3926.1|3922.6|3921.1|3927.6|3926.1|3922.6|3921.1|58222
1670862900000|2022-12-12 16:35:00|3923.6|3922.1|3923.6|3922.1|3924.6|3923.1|3922.6|3921.1|58580
1670863200000|2022-12-12 16:40:00|3922.6|3921.1|3920.6|3919.1|3923.6|3922.1|3919.6|3918.1|7420
1670863500000|2022-12-12 16:45:00|3921.6|3920.1|3922.6|3921.1|3923.6|3922.1|3920.6|3919.1|5862
1670863800000|2022-12-12 16:50:00|3921.6|3920.1|3921.6|3920.1|3923.6|3922.1|3921.6|3920.1|3483
1670864100000|2022-12-12 16:55:00|3922.6|3921.1|3922.6|3921.1|3923.6|3922.1|3921.6|3920.1|1907
1670864400000|2022-12-12 17:00:00|3923.6|3922.1|3923.6|3922.1|3924.6|3923.1|3921.6|3920.1|3769
1670864700000|2022-12-12 17:05:00|3922.6|3921.1|3921.6|3920.1|3923.6|3922.1|3921.6|3920.1|3101
1670865000000|2022-12-12 17:10:00|3922.6|3921.1|3921.6|3920.1|3922.6|3921.1|3921.6|3920.1|5983
1670865300000|2022-12-12 17:15:00|3921.1|3919.6|3923.6|3922.1|3923.6|3922.1|3920.6|3919.1|1519
1670865600000|2022-12-12 17:20:00|3922.6|3921.1|3921.6|3920.1|3922.6|3921.1|3921.6|3920.1|12839
1670865900000|2022-12-12 17:25:00|3920.6|3919.1|3921.6|3920.1|3922.6|3921.1|3920.6|3919.1|1515
1670866200000|2022-12-12 17:30:00|3920.6|3919.1|3921.6|3920.1|3921.6|3920.1|3919.6|3918.1|3153
1670866500000|2022-12-12 17:35:00|3922.6|3921.1|3922.6|3921.1|3922.6|3921.1|3920.6|3919.1|2052
1670866800000|2022-12-12 17:40:00|3923.6|3922.1|3921.6|3920.1|3923.6|3922.1|3921.6|3920.1|1993
1670867100000|2022-12-12 17:45:00|3922.6|3921.1|3921.6|3920.1|3922.6|3921.1|3921.6|3920.1|1270
1670867400000|2022-12-12 17:50:00|3920.6|3919.1|3922.6|3921.1|3922.6|3921.1|3920.6|3919.1|1425
1670867700000|2022-12-12 17:55:00|3923.6|3922.1|3923.6|3922.1|3924.6|3923.1|3922.6|3921.1|1712
1670868000000|2022-12-12 18:00:00|3924.6|3923.1|3920.6|3919.1|3925.6|3924.1|3920.6|3919.1|2822
1670868300000|2022-12-12 18:05:00|3921.1|3919.6|3922.6|3921.1|3922.6|3921.1|3920.6|3919.1|502
1670868600000|2022-12-12 18:10:00|3921.6|3920.1|3920.6|3919.1|3922.6|3921.1|3920.6|3919.1|328
1670868900000|2022-12-12 18:15:00|3919.6|3918.1|3921.6|3920.1|3922.6|3921.1|3919.6|3918.1|821
1670869200000|2022-12-12 18:20:00|3922.1|3920.6|3921.6|3920.1|3922.6|3921.1|3920.6|3919.1|5473
1670869500000|2022-12-12 18:25:00|3921.1|3919.6|3922.6|3921.1|3922.6|3921.1|3921.1|3919.6|497
1670869800000|2022-12-12 18:30:00|3923.6|3922.1|3924.6|3923.1|3925.6|3924.1|3922.6|3921.1|1145
1670870100000|2022-12-12 18:35:00|3925.6|3924.1|3924.1|3922.6|3925.6|3924.1|3922.6|3921.1|922
1670870400000|2022-12-12 18:40:00|3923.6|3922.1|3925.6|3924.1|3926.6|3925.1|3923.6|3922.1|507
1670870700000|2022-12-12 18:45:00|3926.6|3925.1|3928.6|3927.1|3928.6|3927.1|3925.6|3924.1|3704
1670871000000|2022-12-12 18:50:00|3927.6|3926.1|3926.6|3925.1|3928.6|3927.1|3926.6|3925.1|1249
1670871300000|2022-12-12 18:55:00|3926.1|3924.6|3926.6|3925.1|3927.6|3926.1|3925.6|3924.1|635
1670871600000|2022-12-12 19:00:00|3927.6|3926.1|3925.6|3924.1|3927.6|3926.1|3924.6|3923.1|1843
1670871900000|2022-12-12 19:05:00|3926.6|3925.1|3926.6|3925.1|3926.6|3925.1|3924.6|3923.1|2571
1670872200000|2022-12-12 19:10:00|3926.1|3924.6|3927.6|3926.1|3927.6|3926.1|3925.6|3924.1|2475
1670872500000|2022-12-12 19:15:00|3928.6|3927.1|3926.6|3925.1|3928.6|3927.1|3926.6|3925.1|467
1670872800000|2022-12-12 19:20:00|3926.1|3924.6|3925.6|3924.1|3926.6|3925.1|3925.6|3924.1|1254
1670873100000|2022-12-12 19:25:00|3926.6|3925.1|3926.6|3925.1|3928.6|3927.1|3926.6|3925.1|674
1670873400000|2022-12-12 19:30:00|3925.6|3924.1|3926.6|3925.1|3926.6|3925.1|3925.6|3924.1|632
1670873700000|2022-12-12 19:35:00|3927.6|3926.1|3927.6|3926.1|3928.6|3927.1|3927.6|3926.1|573
1670874000000|2022-12-12 19:40:00|3928.6|3927.1|3928.6|3927.1|3929.6|3928.1|3927.6|3926.1|1278
1670874300000|2022-12-12 19:45:00|3929.6|3928.1|3928.6|3927.1|3929.6|3928.1|3928.6|3927.1|748
1670874600000|2022-12-12 19:50:00|3929.6|3928.1|3930.6|3929.1|3930.6|3929.1|3928.6|3927.1|1047
1670874900000|2022-12-12 19:55:00|3931.6|3930.1|3932.6|3931.1|3932.6|3931.1|3931.6|3930.1|1745
1670875200000|2022-12-12 20:00:00|3933.6|3932.1|3933.6|3932.1|3933.6|3932.1|3932.6|3931.1|1444
1670875500000|2022-12-12 20:05:00|3934.6|3933.1|3936.6|3935.1|3936.6|3935.1|3933.6|3932.1|2775
1670875800000|2022-12-12 20:10:00|3937.6|3936.1|3934.6|3933.1|3937.6|3936.1|3934.6|3933.1|2959
1670876100000|2022-12-12 20:15:00|3935.6|3934.1|3937.6|3936.1|3937.6|3936.1|3935.1|3933.6|2717
1670876400000|2022-12-12 20:20:00|3936.6|3935.1|3940.6|3939.1|3940.6|3939.1|3936.6|3935.1|3242
1670876700000|2022-12-12 20:25:00|3940.1|3938.6|3940.1|3938.6|3940.6|3939.1|3939.6|3938.1|1252
1670877000000|2022-12-12 20:30:00|3940.6|3939.1|3941.6|3940.1|3941.6|3940.1|3939.6|3938.1|5529
1670877300000|2022-12-12 20:35:00|3941.1|3939.6|3942.6|3941.1|3943.6|3942.1|3941.1|3939.6|1540
1670877600000|2022-12-12 20:40:00|3943.6|3942.1|3938.6|3937.1|3943.6|3942.1|3938.6|3937.1|1934
1670877900000|2022-12-12 20:45:00|3939.6|3938.1|3939.6|3938.1|3940.6|3939.1|3938.6|3937.1|1605
1670878200000|2022-12-12 20:50:00|3940.6|3939.1|3940.6|3939.1|3940.6|3939.1|3939.6|3938.1|1800
1670878500000|2022-12-12 20:55:00|3941.6|3940.1|3944.6|3943.1|3944.6|3943.1|3940.6|3939.1|4664
1670878800000|2022-12-12 21:00:00|3945.95|3942.95|3942.25|3939.25|3945.95|3942.95|3941.65|3938.65|337
1670879100000|2022-12-12 21:05:00|3942.05|3939.05|3940.35|3937.35|3942.25|3939.25|3940.35|3937.35|0
1670879400000|2022-12-12 21:10:00|3940.15|3937.15|3941.15|3938.15|3941.65|3938.65|3940.15|3937.15|0
1670879700000|2022-12-12 21:15:00|3941.35|3938.35|3940.55|3937.55|3941.35|3938.35|3940.15|3937.15|0
1670880000000|2022-12-12 21:20:00|3940.45|3937.45|3940.15|3937.15|3940.55|3937.55|3939.55|3936.55|0
1670880300000|2022-12-12 21:25:00|3940.25|3937.25|3940.75|3937.75|3940.95|3937.95|3939.95|3936.95|0
1670880600000|2022-12-12 21:30:00|3940.55|3937.55|3940.55|3937.55|3940.75|3937.75|3940.15|3937.15|0
1670880900000|2022-12-12 21:35:00|3940.35|3937.35|3939.75|3936.75|3940.35|3937.35|3939.75|3936.75|0
1670881200000|2022-12-12 21:40:00|3939.95|3936.95|3940.55|3937.55|3940.55|3937.55|3939.75|3936.75|0
1670881500000|2022-12-12 21:45:00|3940.35|3937.35|3940.55|3937.55|3940.75|3937.75|3940.35|3937.35|0
1670881800000|2022-12-12 21:50:00|3940.45|3937.45|3940.55|3937.55|3941.15|3938.15|3940.35|3937.35|0
1670882100000|2022-12-12 21:55:00|3940.75|3937.75|3940.95|3937.95|3941.25|3938.25|3940.55|3937.55|0
1670882400000|2022-12-12 22:00:00|3941.05|3938.05|3940.05|3937.05|3941.15|3938.15|3940.05|3937.05|0
1670882700000|2022-12-12 22:05:00|3940.15|3937.15|3940.45|3937.45|3940.45|3937.45|3939.95|3936.95|0
1670883000000|2022-12-12 22:10:00|3940.55|3937.55|3940.45|3937.45|3940.75|3937.75|3940.45|3937.45|0
1670883300000|2022-12-12 22:15:00|3940.55|3937.55|3940.45|3937.45|3940.65|3937.65|3940.35|3937.35|0
1670883600000|2022-12-12 22:20:00|3940.55|3937.55|3940.85|3937.85|3940.95|3937.95|3940.45|3937.45|0
1670883900000|2022-12-12 22:25:00|3940.95|3937.95|3941.45|3938.45|3941.65|3938.65|3940.95|3937.95|0
1670884200000|2022-12-12 22:30:00|3941.35|3938.35|3941.55|3938.55|3941.55|3938.55|3941.05|3938.05|0
1670884500000|2022-12-12 22:35:00|3941.65|3938.65|3941.95|3938.95|3942.25|3939.25|3941.55|3938.55|0
1670884800000|2022-12-12 22:40:00|3942.25|3939.25|3942.45|3939.45|3942.55|3939.55|3942.05|3939.05|0
1670885100000|2022-12-12 22:45:00|3942.05|3939.05|3941.95|3938.95|3942.15|3939.15|3941.95|3938.95|0
1670885400000|2022-12-12 22:50:00|3941.85|3938.85|3941.95|3938.95|3941.95|3938.95|3941.75|3938.75|0
1670885700000|2022-12-12 22:55:00|3941.85|3938.85|3941.85|3938.85|3942.05|3939.05|3941.35|3938.35|0
1670886000000|2022-12-12 23:00:00|3942.55|3939.55|3942.25|3939.25|3943.15|3940.15|3941.85|3938.85|0
1670886300000|2022-12-12 23:05:00|3942.15|3939.15|3942.95|3939.95|3943.05|3940.05|3941.85|3938.85|0
1670886600000|2022-12-12 23:10:00|3943.05|3940.05|3941.85|3938.85|3943.25|3940.25|3941.85|3938.85|0
1670886900000|2022-12-12 23:15:00|3941.65|3938.65|3942.05|3939.05|3942.45|3939.45|3941.65|3938.65|0
1670887200000|2022-12-12 23:20:00|3942.15|3939.15|3942.05|3939.05|3942.65|3939.65|3941.85|3938.85|0
1670887500000|2022-12-12 23:25:00|3941.95|3938.95|3942.55|3939.55|3942.65|3939.65|3941.85|3938.85|0
1670887800000|2022-12-12 23:30:00|3942.45|3939.45|3942.25|3939.25|3942.65|3939.65|3941.85|3938.85|0
1670888100000|2022-12-12 23:35:00|3942.15|3939.15|3942.25|3939.25|3942.45|3939.45|3942.05|3939.05|0
1670888400000|2022-12-12 23:40:00|3942.35|3939.35|3943.05|3940.05|3943.05|3940.05|3941.35|3938.35|0
1670888700000|2022-12-12 23:45:00|3942.95|3939.95|3944.35|3941.35|3944.75|3941.75|3942.25|3939.25|0
1670889000000|2022-12-12 23:50:00|3944.55|3941.55|3943.65|3940.65|3945.35|3942.35|3943.45|3940.45|0
1670889300000|2022-12-12 23:55:00|3943.85|3940.85|3943.65|3940.65|3943.85|3940.85|3943.05|3940.05|0
1670889600000|2022-12-13 00:00:00|3943.85|3940.85|3944.75|3941.75|3945.85|3942.85|3943.85|3940.85|0
1670889900000|2022-12-13 00:05:00|3944.55|3941.55|3944.15|3941.15|3945.55|3942.55|3943.85|3940.85|0
1670890200000|2022-12-13 00:10:00|3944.35|3941.35|3944.35|3941.35|3945.75|3942.75|3944.15|3941.15|0
1670890500000|2022-12-13 00:15:00|3944.55|3941.55|3939.85|3937.85|3944.55|3941.55|3938.85|3936.85|405
1670890800000|2022-12-13 00:20:00|3940.85|3938.85|3940.85|3938.85|3941.85|3939.85|3940.85|3938.85|126
1670891100000|2022-12-13 00:25:00|3939.85|3937.85|3939.85|3937.85|3939.85|3937.85|3938.35|3936.35|233
1670891400000|2022-12-13 00:30:00|3938.85|3936.85|3940.85|3938.85|3940.85|3938.85|3937.85|3935.85|305
1670891700000|2022-12-13 00:35:00|3940.35|3938.35|3940.85|3938.85|3940.85|3938.85|3939.85|3937.85|487
1670892000000|2022-12-13 00:40:00|||||||||14
1670892300000|2022-12-13 00:45:00|3939.85|3937.85|3938.85|3936.85|3939.85|3937.85|3938.85|3936.85|171
1670892600000|2022-12-13 00:50:00|3938.35|3936.35|3938.85|3936.85|3938.85|3936.85|3937.85|3935.85|101
1670892900000|2022-12-13 00:55:00|3937.85|3935.85|3937.85|3935.85|3938.85|3936.85|3937.85|3935.85|20
1670893200000|2022-12-13 01:00:00|3937.35|3935.35|3937.85|3935.85|3937.85|3935.85|3936.85|3934.85|147
1670893500000|2022-12-13 01:05:00|3936.85|3934.85|3937.85|3935.85|3937.85|3935.85|3936.85|3934.85|1617
1670893800000|2022-12-13 01:10:00|3936.85|3934.85|3936.85|3934.85|3936.85|3934.85|3936.85|3934.85|49
1670894100000|2022-12-13 01:15:00|3937.85|3935.85|3936.85|3934.85|3937.85|3935.85|3936.85|3934.85|230
1670894400000|2022-12-13 01:20:00|3937.85|3935.85|3936.85|3934.85|3937.85|3935.85|3936.85|3934.85|90
1670894700000|2022-12-13 01:25:00|||||||||86
1670895000000|2022-12-13 01:30:00|3937.85|3935.85|3935.85|3933.85|3937.85|3935.85|3935.85|3933.85|86
1670895300000|2022-12-13 01:35:00|3936.85|3934.85|3935.85|3933.85|3937.85|3935.85|3935.85|3933.85|131
1670895600000|2022-12-13 01:40:00|3936.85|3934.85|3937.85|3935.85|3938.85|3936.85|3936.85|3934.85|713
1670895900000|2022-12-13 01:45:00|3938.85|3936.85|3937.85|3935.85|3938.85|3936.85|3937.85|3935.85|72
1670896200000|2022-12-13 01:50:00|3938.85|3936.85|3938.85|3936.85|3938.85|3936.85|3938.85|3936.85|17
1670896500000|2022-12-13 01:55:00|3937.85|3935.85|3937.85|3935.85|3938.85|3936.85|3936.85|3934.85|237
1670896800000|2022-12-13 02:00:00|3936.85|3934.85|3938.85|3936.85|3939.85|3937.85|3936.85|3934.85|232
1670897100000|2022-12-13 02:05:00|3939.35|3937.35|3938.85|3936.85|3939.85|3937.85|3938.85|3936.85|98
1670897400000|2022-12-13 02:10:00|3939.85|3937.85|3939.85|3937.85|3939.85|3937.85|3938.85|3936.85|2415
1670897700000|2022-12-13 02:15:00|||||||||49
1670898000000|2022-12-13 02:20:00|3940.85|3938.85|3939.85|3937.85|3940.85|3938.85|3939.85|3937.85|161
1670898300000|2022-12-13 02:25:00|3938.85|3936.85|3939.85|3937.85|3939.85|3937.85|3938.85|3936.85|86
1670898600000|2022-12-13 02:30:00|3938.85|3936.85|3939.85|3937.85|3939.85|3937.85|3938.85|3936.85|1358
1670898900000|2022-12-13 02:35:00|3938.85|3936.85|3940.85|3938.85|3940.85|3938.85|3938.85|3936.85|149
1670899200000|2022-12-13 02:40:00|3941.35|3939.35|3941.85|3939.85|3941.85|3939.85|3940.85|3938.85|166
1670899500000|2022-12-13 02:45:00|3940.85|3938.85|3940.85|3938.85|3941.85|3939.85|3940.85|3938.85|88
1670899800000|2022-12-13 02:50:00|||||||||106
1670900100000|2022-12-13 02:55:00|3939.85|3937.85|3939.85|3937.85|3939.85|3937.85|3939.85|3937.85|70
1670900400000|2022-12-13 03:00:00|3940.85|3938.85|3939.85|3937.85|3940.85|3938.85|3939.85|3937.85|31
1670900700000|2022-12-13 03:05:00|3938.85|3936.85|3938.85|3936.85|3938.85|3936.85|3938.85|3936.85|143
1670901000000|2022-12-13 03:10:00|3937.85|3935.85|3938.85|3936.85|3938.85|3936.85|3937.85|3935.85|98
1670901300000|2022-12-13 03:15:00|3937.85|3935.85|3938.85|3936.85|3938.85|3936.85|3937.85|3935.85|216
1670901600000|2022-12-13 03:20:00|3937.85|3935.85|3937.85|3935.85|3938.85|3936.85|3937.85|3935.85|125
1670901900000|2022-12-13 03:25:00|3938.85|3936.85|3937.85|3935.85|3938.85|3936.85|3937.85|3935.85|56
1670902200000|2022-12-13 03:30:00|3938.85|3936.85|3937.85|3935.85|3938.85|3936.85|3937.85|3935.85|122
1670902500000|2022-12-13 03:35:00|3938.85|3936.85|3938.85|3936.85|3938.85|3936.85|3938.85|3936.85|44
1670902800000|2022-12-13 03:40:00|||||||||1
1670903100000|2022-12-13 03:45:00|||||||||9
1670903400000|2022-12-13 03:50:00|3937.85|3935.85|3937.85|3935.85|3937.85|3935.85|3937.85|3935.85|40
1670903700000|2022-12-13 03:55:00|3937.35|3935.35|3936.85|3934.85|3937.35|3935.35|3936.85|3934.85|57
1670904000000|2022-12-13 04:00:00|||||||||35
1670904300000|2022-12-13 04:05:00|||||||||18
1670904600000|2022-12-13 04:10:00|||||||||18
1670904900000|2022-12-13 04:15:00|3937.85|3935.85|3937.85|3935.85|3937.85|3935.85|3936.85|3934.85|88
1670905200000|2022-12-13 04:20:00|3937.35|3935.35|3936.85|3934.85|3937.85|3935.85|3936.85|3934.85|444
1670905500000|2022-12-13 04:25:00|||||||||1
1670905800000|2022-12-13 04:30:00|3937.85|3935.85|3937.85|3935.85|3937.85|3935.85|3937.85|3935.85|81
1670906100000|2022-12-13 04:35:00|3938.85|3936.85|3938.85|3936.85|3938.85|3936.85|3938.85|3936.85|238
1670906400000|2022-12-13 04:40:00|||||||||4083
1670906700000|2022-12-13 04:45:00|3939.85|3937.85|3939.85|3937.85|3939.85|3937.85|3939.85|3937.85|93
1670907000000|2022-12-13 04:50:00|||||||||1
1670907300000|2022-12-13 04:55:00|3940.85|3938.85|3940.85|3938.85|3940.85|3938.85|3940.85|3938.85|63
1670907600000|2022-12-13 05:00:00|3941.85|3939.85|3941.85|3939.85|3941.85|3939.85|3940.85|3938.85|307
1670907900000|2022-12-13 05:05:00|3941.35|3939.35|3940.85|3938.85|3941.85|3939.85|3939.85|3937.85|439
1670908200000|2022-12-13 05:10:00|3939.85|3937.85|3940.85|3938.85|3941.85|3939.85|3939.85|3937.85|213
1670908500000|2022-12-13 05:15:00|3941.85|3939.85|3941.85|3939.85|3941.85|3939.85|3941.85|3939.85|822
1670908800000|2022-12-13 05:20:00|3940.85|3938.85|3940.85|3938.85|3940.85|3938.85|3940.85|3938.85|403
1670909100000|2022-12-13 05:25:00|||||||||567
1670909400000|2022-12-13 05:30:00|3941.85|3939.85|3940.85|3938.85|3942.85|3940.85|3940.85|3938.85|540
1670909700000|2022-12-13 05:35:00|3941.85|3939.85|3940.85|3938.85|3941.85|3939.85|3940.85|3938.85|349
1670910000000|2022-12-13 05:40:00|3941.85|3939.85|3940.85|3938.85|3941.85|3939.85|3940.85|3938.85|180
1670910300000|2022-12-13 05:45:00|3941.85|3939.85|3941.85|3939.85|3941.85|3939.85|3940.85|3938.85|494
1670910600000|2022-12-13 05:50:00|3942.85|3940.85|3944.85|3942.85|3944.85|3942.85|3942.85|3940.85|490
1670910900000|2022-12-13 05:55:00|3943.85|3941.85|3943.85|3941.85|3943.85|3941.85|3942.85|3940.85|653
1670911200000|2022-12-13 06:00:00|3942.85|3940.85|3943.85|3941.85|3943.85|3941.85|3942.85|3940.85|77
1670911500000|2022-12-13 06:05:00|3942.85|3940.85|3941.85|3939.85|3943.85|3941.85|3940.85|3938.85|342
1670911800000|2022-12-13 06:10:00|3941.35|3939.35|3941.85|3939.85|3941.85|3939.85|3941.35|3939.35|66
1670912100000|2022-12-13 06:15:00|3940.85|3938.85|3941.85|3939.85|3941.85|3939.85|3940.85|3938.85|136
1670912400000|2022-12-13 06:20:00|3940.85|3938.85|3941.85|3939.85|3941.85|3939.85|3940.85|3938.85|71
1670912700000|2022-12-13 06:25:00|||||||||108
1670913000000|2022-12-13 06:30:00|3942.85|3940.85|3942.85|3940.85|3942.85|3940.85|3942.85|3940.85|841
1670913300000|2022-12-13 06:35:00|3942.35|3940.35|3942.85|3940.85|3942.85|3940.85|3941.85|3939.85|112
1670913600000|2022-12-13 06:40:00|3941.85|3939.85|3941.85|3939.85|3941.85|3939.85|3941.85|3939.85|178
1670913900000|2022-12-13 06:45:00|3940.85|3938.85|3939.85|3937.85|3940.85|3938.85|3939.85|3937.85|116
1670914200000|2022-12-13 06:50:00|3938.85|3936.85|3937.85|3935.85|3938.85|3936.85|3937.85|3935.85|572
1670914500000|2022-12-13 06:55:00|3938.85|3936.85|3938.85|3936.85|3938.85|3936.85|3938.85|3936.85|602
1670914800000|2022-12-13 07:00:00|3938.6|3937.1|3941.6|3940.1|3941.6|3940.1|3938.6|3937.1|1412
1670915100000|2022-12-13 07:05:00|3942.6|3941.1|3945.6|3944.1|3946.6|3945.1|3942.6|3941.1|2643
1670915400000|2022-12-13 07:10:00|3944.6|3943.1|3941.6|3940.1|3944.6|3943.1|3938.6|3937.1|1975
1670915700000|2022-12-13 07:15:00|3940.6|3939.1|3938.6|3937.1|3940.6|3939.1|3937.6|3936.1|831
1670916000000|2022-12-13 07:20:00|3938.1|3936.6|3938.6|3937.1|3939.6|3938.1|3937.6|3936.1|502
1670916300000|2022-12-13 07:25:00|3937.6|3936.1|3939.6|3938.1|3939.6|3938.1|3937.6|3936.1|391
1670916600000|2022-12-13 07:30:00|3941.6|3940.1|3940.6|3939.1|3941.6|3940.1|3939.6|3938.1|1615
1670916900000|2022-12-13 07:35:00|3939.6|3938.1|3940.6|3939.1|3941.6|3940.1|3939.6|3938.1|6295
1670917200000|2022-12-13 07:40:00|3941.6|3940.1|3941.6|3940.1|3942.6|3941.1|3940.6|3939.1|960
1670917500000|2022-12-13 07:45:00|3940.6|3939.1|3939.6|3938.1|3941.6|3940.1|3939.6|3938.1|775
1670917800000|2022-12-13 07:50:00|3940.1|3938.6|3938.6|3937.1|3940.6|3939.1|3937.6|3936.1|8046
1670918100000|2022-12-13 07:55:00|3937.6|3936.1|3936.6|3935.1|3940.6|3939.1|3936.6|3935.1|2891
1670918400000|2022-12-13 08:00:00|3937.6|3936.1|3938.6|3937.1|3942.6|3941.1|3934.6|3933.1|20952
1670918700000|2022-12-13 08:05:00|3937.6|3936.1|3931.6|3930.1|3939.6|3938.1|3930.6|3929.1|14780
1670919000000|2022-12-13 08:10:00|3930.6|3929.1|3933.6|3932.1|3935.6|3934.1|3929.6|3928.1|10307
1670919300000|2022-12-13 08:15:00|3932.6|3931.1|3934.6|3933.1|3935.6|3934.1|3931.6|3930.1|16232
1670919600000|2022-12-13 08:20:00|3935.1|3933.6|3930.6|3929.1|3935.1|3933.6|3929.6|3928.1|7851
1670919900000|2022-12-13 08:25:00|3931.6|3930.1|3931.6|3930.1|3931.6|3930.1|3927.1|3925.6|16605
1670920200000|2022-12-13 08:30:00|3930.6|3929.1|3928.6|3927.1|3932.6|3931.1|3927.6|3926.1|13526
1670920500000|2022-12-13 08:35:00|3927.6|3926.1|3928.1|3926.6|3929.6|3928.1|3925.6|3924.1|13433
1670920800000|2022-12-13 08:40:00|3928.26|3926.76|3930.76|3929.26|3931.76|3930.26|3927.76|3926.26|11401
1670921100000|2022-12-13 08:45:00|3929.76|3928.26|3929.76|3928.26|3931.76|3930.26|3926.76|3925.26|63860
1670921400000|2022-12-13 08:50:00|3928.76|3927.26|3925.76|3924.26|3931.76|3930.26|3925.76|3924.26|25253
1670921700000|2022-12-13 08:55:00|3924.76|3923.26|3931.76|3930.26|3931.76|3930.26|3924.76|3923.26|13300
1670922000000|2022-12-13 09:00:00|3932.76|3931.26|3930.76|3929.26|3932.76|3931.26|3929.76|3928.26|14377
1670922300000|2022-12-13 09:05:00|3929.76|3928.26|3933.76|3932.26|3935.76|3934.26|3929.76|3928.26|21029
1670922600000|2022-12-13 09:10:00|3932.76|3931.26|3933.76|3932.26|3935.76|3934.26|3930.76|3929.26|19468
1670922900000|2022-12-13 09:15:00|3934.76|3933.26|3936.76|3935.26|3937.76|3936.26|3934.76|3933.26|13811
1670923200000|2022-12-13 09:20:00|3937.76|3936.26|3934.76|3933.26|3937.76|3936.26|3933.76|3932.26|74353
1670923500000|2022-12-13 09:25:00|3935.76|3934.26|3939.76|3938.26|3940.76|3939.26|3935.76|3934.26|30561
1670923800000|2022-12-13 09:30:00|3940.76|3939.26|3948.76|3947.26|3949.26|3947.76|3939.76|3938.26|39859
1670924100000|2022-12-13 09:35:00|3949.76|3948.26|3947.76|3946.26|3951.76|3950.26|3945.76|3944.26|39634
1670924400000|2022-12-13 09:40:00|3948.76|3947.26|3935.76|3934.26|3948.76|3947.26|3934.76|3933.26|50121
1670924700000|2022-12-13 09:45:00|3934.76|3933.26|3938.76|3937.26|3938.76|3937.26|3934.76|3933.26|7777
1670925000000|2022-12-13 09:50:00|3939.76|3938.26|3941.76|3940.26|3941.76|3940.26|3937.76|3936.26|6862
1670925300000|2022-12-13 09:55:00|3940.76|3939.26|3940.76|3939.26|3941.76|3940.26|3939.76|3938.26|5335
1670925600000|2022-12-13 10:00:00|3939.76|3938.26|3936.76|3935.26|3939.76|3938.26|3934.76|3933.26|8682
1670925900000|2022-12-13 10:05:00|3937.76|3936.26|3941.76|3940.26|3942.76|3941.26|3936.76|3935.26|10569
1670926200000|2022-12-13 10:10:00|3940.76|3939.26|3941.76|3940.26|3942.76|3941.26|3937.76|3936.26|44505
1670926500000|2022-12-13 10:15:00|3942.76|3941.26|3945.76|3944.26|3945.76|3944.26|3942.76|3941.26|13032
1670926800000|2022-12-13 10:20:00|3946.76|3945.26|3948.76|3947.26|3949.76|3948.26|3946.76|3945.26|5164
1670927100000|2022-12-13 10:25:00|3947.76|3946.26|3952.76|3951.26|3954.76|3953.26|3947.76|3946.26|38726
1670927400000|2022-12-13 10:30:00|3953.76|3952.26|3961.76|3960.26|3961.76|3960.26|3952.76|3951.26|19397
1670927700000|2022-12-13 10:35:00|3962.76|3961.26|3955.76|3954.26|3962.76|3961.26|3955.76|3954.26|47704
1670928000000|2022-12-13 10:40:00|3956.76|3955.26|3955.76|3954.26|3956.76|3955.26|3954.76|3953.26|91263
1670928300000|2022-12-13 10:45:00|3956.76|3955.26|3953.76|3952.26|3956.76|3955.26|3953.76|3952.26|156716
1670928600000|2022-12-13 10:50:00|3954.76|3953.26|3957.76|3956.26|3957.76|3956.26|3954.76|3953.26|44980
1670928900000|2022-12-13 10:55:00|3958.76|3957.26|3957.76|3956.26|3958.76|3957.26|3955.76|3954.26|26012
1670929200000|2022-12-13 11:00:00|3958.76|3957.26|3958.76|3957.26|3959.76|3958.26|3957.76|3956.26|6609
1670929500000|2022-12-13 11:05:00|3957.76|3956.26|3960.76|3959.26|3960.76|3959.26|3956.76|3955.26|32571
1670929800000|2022-12-13 11:10:00|3959.76|3958.26|3961.76|3960.26|3963.76|3962.26|3958.76|3957.26|26516
1670930100000|2022-12-13 11:15:00|3960.76|3959.26|3960.76|3959.26|3962.76|3961.26|3959.76|3958.26|20162
1670930400000|2022-12-13 11:20:00|3961.76|3960.26|3962.76|3961.26|3962.76|3961.26|3960.76|3959.26|13053
1670930700000|2022-12-13 11:25:00|3961.76|3960.26|3960.76|3959.26|3962.76|3961.26|3960.76|3959.26|5101
1670931000000|2022-12-13 11:30:00|3959.76|3958.26|3958.76|3957.26|3960.76|3959.26|3958.76|3957.26|17892
1670931300000|2022-12-13 11:35:00|3959.76|3958.26|3960.76|3959.26|3961.76|3960.26|3956.76|3955.26|10997
1670931600000|2022-12-13 11:40:00|3961.76|3960.26|3960.76|3959.26|3961.76|3960.26|3960.76|3959.26|15938
1670931900000|2022-12-13 11:45:00|3959.76|3958.26|3959.76|3958.26|3960.76|3959.26|3958.76|3957.26|48391
1670932200000|2022-12-13 11:50:00|3958.76|3957.26|3961.76|3960.26|3963.76|3962.26|3958.76|3957.26|14937
1670932500000|2022-12-13 11:55:00|3960.76|3959.26|3959.76|3958.26|3963.76|3962.26|3959.76|3958.26|35120
1670932800000|2022-12-13 12:00:00|3958.76|3957.26|3958.76|3957.26|3960.76|3959.26|3957.76|3956.26|42199
1670933100000|2022-12-13 12:05:00|3957.76|3956.26|3957.76|3956.26|3959.76|3958.26|3956.76|3955.26|21488
1670933400000|2022-12-13 12:10:00|3956.76|3955.26|3956.76|3955.26|3958.76|3957.26|3956.76|3955.26|14755
1670933700000|2022-12-13 12:15:00|3955.76|3954.26|3957.76|3956.26|3958.76|3957.26|3955.76|3954.26|32047
1670934000000|2022-12-13 12:20:00|3958.76|3957.26|3958.76|3957.26|3959.76|3958.26|3957.76|3956.26|16593
1670934300000|2022-12-13 12:25:00|3959.76|3958.26|3959.76|3958.26|3960.76|3959.26|3958.76|3957.26|46418
1670934600000|2022-12-13 12:30:00|3960.76|3959.26|3961.76|3960.26|3963.76|3962.26|3960.76|3959.26|8645
1670934900000|2022-12-13 12:35:00|3962.76|3961.26|3964.76|3963.26|3964.76|3963.26|3961.76|3960.26|3397
1670935200000|2022-12-13 12:40:00|3964.33|3962.83|3963.33|3961.83|3964.33|3962.83|3962.33|3960.83|20031
1670935500000|2022-12-13 12:45:00|3964.33|3962.83|3964.33|3962.83|3966.33|3964.83|3963.33|3961.83|5618
1670935800000|2022-12-13 12:50:00|3963.33|3961.83|3961.33|3959.83|3963.33|3961.83|3959.33|3957.83|17545
1670936100000|2022-12-13 12:55:00|3960.33|3958.83|3964.33|3962.83|3965.33|3963.83|3960.33|3958.83|29966
1670936400000|2022-12-13 13:00:00|3965.33|3963.83|3962.33|3960.83|3965.33|3963.83|3962.33|3960.83|4763
1670936700000|2022-12-13 13:05:00|3961.33|3959.83|3958.33|3956.83|3962.33|3960.83|3958.33|3956.83|23382
1670937000000|2022-12-13 13:10:00|3957.33|3955.83|3954.33|3952.83|3957.33|3955.83|3954.33|3952.83|8356
1670937300000|2022-12-13 13:15:00|3955.33|3953.83|3954.33|3952.83|3955.33|3953.83|3951.33|3949.83|14214
1670937600000|2022-12-13 13:20:00|3953.33|3951.83|3954.33|3952.83|3955.33|3953.83|3952.33|3950.83|62039
1670937900000|2022-12-13 13:25:00|3953.33|3951.83|3962.83|3961.33|3965.33|3963.83|3953.33|3951.83|53110
1670938200000|2022-12-13 13:30:00|3963.83|3962.33|3983.33|3981.83|4021.83|4020.33|3963.83|3962.33|102555
1670938500000|2022-12-13 13:35:00|3982.33|3980.83|3987.33|3985.83|3989.33|3987.83|3978.33|3976.83|25079
1670938800000|2022-12-13 13:40:00|3988.33|3986.83|4002.33|4000.83|4002.33|4000.83|3988.33|3986.83|35932
1670939100000|2022-12-13 13:45:00|4001.33|3999.83|4007.33|4005.83|4007.33|4005.83|3996.33|3994.83|64619
1670939400000|2022-12-13 13:50:00|4006.33|4004.83|4003.33|4001.83|4012.33|4010.83|3998.33|3996.83|49671
1670939700000|2022-12-13 13:55:00|4002.33|4000.83|4009.33|4007.83|4009.33|4007.83|4001.33|3999.83|12423
1670940000000|2022-12-13 14:00:00|4010.33|4008.83|4013.33|4011.83|4014.33|4012.83|4006.33|4004.83|21663
1670940300000|2022-12-13 14:05:00|4014.33|4012.83|4009.33|4007.83|4014.33|4012.83|4005.33|4003.83|45288
1670940600000|2022-12-13 14:10:00|4010.33|4008.83|4017.33|4015.83|4019.33|4017.83|4009.33|4007.83|52108
1670940900000|2022-12-13 14:15:00|4016.33|4014.83|4021.33|4019.83|4023.33|4021.83|4016.33|4014.83|34570
1670941200000|2022-12-13 14:20:00|4020.33|4018.83|4021.33|4019.83|4026.33|4024.83|4020.33|4018.83|68572
1670941500000|2022-12-13 14:25:00|4022.33|4020.83|4021.33|4019.83|4022.33|4020.83|4019.33|4017.83|26653
1670941800000|2022-12-13 14:30:00|4022.33|4020.83|4018.33|4016.83|4022.33|4020.83|4015.33|4013.83|23718
1670942100000|2022-12-13 14:35:00|4019.33|4017.83|4017.33|4015.83|4020.33|4018.83|4011.33|4009.83|28300
1670942400000|2022-12-13 14:40:00|4018.33|4016.83|4030.33|4028.83|4031.33|4029.83|4017.83|4016.33|33807
1670942700000|2022-12-13 14:45:00|4029.33|4027.83|4027.33|4025.83|4033.33|4031.83|4027.33|4025.83|20805
1670943000000|2022-12-13 14:50:00|4026.33|4024.83|4033.33|4031.83|4033.33|4031.83|4025.33|4023.83|17562
1670943300000|2022-12-13 14:55:00|4034.33|4032.83|4031.33|4029.83|4036.33|4034.83|4030.33|4028.83|43868
1670943600000|2022-12-13 15:00:00|4031.83|4030.33|4026.33|4024.83|4032.33|4030.83|4025.33|4023.83|20483
1670943900000|2022-12-13 15:05:00|4025.33|4023.83|4026.33|4024.83|4026.33|4024.83|4019.33|4017.83|22180
1670944200000|2022-12-13 15:10:00|4026.24|4024.74|4027.24|4025.74|4029.24|4027.74|4024.24|4022.74|33615
1670944500000|2022-12-13 15:15:00|4026.24|4024.74|4021.24|4019.74|4026.24|4024.74|4017.24|4015.74|18120
1670944800000|2022-12-13 15:20:00|4022.24|4020.74|4012.24|4010.74|4022.24|4020.74|4011.24|4009.74|16247
1670945100000|2022-12-13 15:25:00|4011.24|4009.74|4008.24|4006.74|4012.24|4010.74|4004.24|4002.74|12100
1670945400000|2022-12-13 15:30:00|4007.24|4005.74|4010.24|4008.74|4011.24|4009.74|4002.24|4000.74|22532
1670945700000|2022-12-13 15:35:00|4009.74|4008.24|3990.24|3988.74|4009.74|4008.24|3989.24|3987.74|27619
1670946000000|2022-12-13 15:40:00|3990.74|3989.24|3995.24|3993.74|3997.24|3995.74|3990.24|3988.74|14554
1670946300000|2022-12-13 15:45:00|3996.24|3994.74|3983.24|3981.74|3996.24|3994.74|3983.24|3981.74|24378
1670946600000|2022-12-13 15:50:00|3982.24|3980.74|3982.24|3980.74|3986.24|3984.74|3980.24|3978.74|21313
1670946900000|2022-12-13 15:55:00|3981.24|3979.74|3977.24|3975.74|3981.24|3979.74|3973.24|3971.74|16070
1670947200000|2022-12-13 16:00:00|3978.24|3976.74|3979.24|3977.74|3980.24|3978.74|3974.24|3972.74|15292
1670947500000|2022-12-13 16:05:00|3980.24|3978.74|3977.24|3975.74|3980.24|3978.74|3972.24|3970.74|9909
1670947800000|2022-12-13 16:10:00|3976.24|3974.74|3986.24|3984.74|3986.24|3984.74|3976.24|3974.74|16514
1670948100000|2022-12-13 16:15:00|3987.24|3985.74|3984.24|3982.74|3989.24|3987.74|3983.74|3982.24|25380
1670948400000|2022-12-13 16:20:00|3985.24|3983.74|3981.24|3979.74|3985.24|3983.74|3981.24|3979.74|24781
1670948700000|2022-12-13 16:25:00|3980.24|3978.74|3982.24|3980.74|3984.24|3982.74|3979.24|3977.74|37930
1670949000000|2022-12-13 16:30:00|3982.74|3981.24|3987.24|3985.74|3993.24|3991.74|3982.24|3980.74|92492
1670949300000|2022-12-13 16:35:00|3987.74|3986.24|3988.24|3986.74|3991.24|3989.74|3987.24|3985.74|47843
1670949600000|2022-12-13 16:40:00|3989.24|3987.74|3989.24|3987.74|3990.24|3988.74|3986.24|3984.74|52477
1670949900000|2022-12-13 16:45:00|3988.74|3987.24|3979.24|3977.74|3989.24|3987.74|3977.24|3975.74|12871
1670950200000|2022-12-13 16:50:00|3980.24|3978.74|3977.24|3975.74|3980.24|3978.74|3974.24|3972.74|9575
1670950500000|2022-12-13 16:55:00|3976.24|3974.74|3980.24|3978.74|3980.24|3978.74|3974.24|3972.74|3445
1670950800000|2022-12-13 17:00:00|3979.24|3977.74|3981.24|3979.74|3982.24|3980.74|3979.24|3977.74|2559
1670951100000|2022-12-13 17:05:00|3982.24|3980.74|3981.24|3979.74|3984.24|3982.74|3980.24|3978.74|7585
1670951400000|2022-12-13 17:10:00|3980.24|3978.74|3977.24|3975.74|3981.24|3979.74|3973.24|3971.74|16219
1670951700000|2022-12-13 17:15:00|3977.74|3976.24|3966.24|3964.74|3977.74|3976.24|3965.24|3963.74|5194
1670952000000|2022-12-13 17:20:00|3967.24|3965.74|3969.24|3967.74|3974.24|3972.74|3966.24|3964.74|4534
1670952300000|2022-12-13 17:25:00|3970.24|3968.74|3970.24|3968.74|3972.24|3970.74|3969.24|3967.74|4016
1670952600000|2022-12-13 17:30:00|3969.24|3967.74|3965.24|3963.74|3970.24|3968.74|3963.24|3961.74|5008
1670952900000|2022-12-13 17:35:00|3964.24|3962.74|3966.24|3964.74|3968.24|3966.74|3963.24|3961.74|5906
1670953200000|2022-12-13 17:40:00|3967.24|3965.74|3967.24|3965.74|3968.24|3966.74|3963.24|3961.74|2846
1670953500000|2022-12-13 17:45:00|3968.24|3966.74|3959.24|3957.74|3968.24|3966.74|3959.24|3957.74|3227
1670953800000|2022-12-13 17:50:00|3960.24|3958.74|3963.24|3961.74|3965.24|3963.74|3960.24|3958.74|2018
1670954100000|2022-12-13 17:55:00|3962.24|3960.74|3966.24|3964.74|3967.24|3965.74|3962.24|3960.74|1854
1670954400000|2022-12-13 18:00:00|3966.74|3965.24|3967.24|3965.74|3969.24|3967.74|3964.24|3962.74|1789
1670954700000|2022-12-13 18:05:00|3966.74|3965.24|3967.24|3965.74|3969.24|3967.74|3966.24|3964.74|1537
1670955000000|2022-12-13 18:10:00|3967.74|3966.24|3972.24|3970.74|3972.24|3970.74|3967.24|3965.74|3557
1670955300000|2022-12-13 18:15:00|3971.24|3969.74|3974.24|3972.74|3976.24|3974.74|3970.24|3968.74|1794
1670955600000|2022-12-13 18:20:00|3975.24|3973.74|3978.24|3976.74|3979.24|3977.74|3973.24|3971.74|2213
1670955900000|2022-12-13 18:25:00|3977.74|3976.24|3975.24|3973.74|3978.24|3976.74|3974.24|3972.74|1569
1670956200000|2022-12-13 18:30:00|3975.74|3974.24|3975.24|3973.74|3979.24|3977.74|3975.24|3973.74|703
1670956500000|2022-12-13 18:35:00|3976.24|3974.74|3975.24|3973.74|3978.24|3976.74|3974.24|3972.74|1845
1670956800000|2022-12-13 18:40:00|3974.24|3972.74|3977.24|3975.74|3978.24|3976.74|3972.24|3970.74|2671
1670957100000|2022-12-13 18:45:00|3977.74|3976.24|3974.24|3972.74|3978.24|3976.74|3972.24|3970.74|1253
1670957400000|2022-12-13 18:50:00|3973.74|3972.24|3970.24|3968.74|3975.24|3973.74|3969.24|3967.74|3897
1670957700000|2022-12-13 18:55:00|3969.24|3967.74|3977.24|3975.74|3978.24|3976.74|3969.24|3967.74|947
1670958000000|2022-12-13 19:00:00|3976.24|3974.74|3978.24|3976.74|3978.24|3976.74|3975.24|3973.74|2503
1670958300000|2022-12-13 19:05:00|3977.74|3976.24|3974.24|3972.74|3978.24|3976.74|3973.24|3971.74|640
1670958600000|2022-12-13 19:10:00|3973.74|3972.24|3975.24|3973.74|3976.24|3974.74|3972.74|3971.24|1432
1670958900000|2022-12-13 19:15:00|3975.74|3974.24|3975.24|3973.74|3977.24|3975.74|3974.24|3972.74|657
1670959200000|2022-12-13 19:20:00|3974.74|3973.24|3975.24|3973.74|3975.24|3973.74|3972.24|3970.74|1156
1670959500000|2022-12-13 19:25:00|3976.24|3974.74|3976.24|3974.74|3977.24|3975.74|3974.24|3972.74|568
1670959800000|2022-12-13 19:30:00|3977.24|3975.74|3976.24|3974.74|3977.24|3975.74|3974.24|3972.74|617
1670960100000|2022-12-13 19:35:00|3976.74|3975.24|3979.24|3977.74|3979.24|3977.74|3976.24|3974.74|560
1670960400000|2022-12-13 19:40:00|3978.24|3976.74|3983.24|3981.74|3984.24|3982.74|3977.24|3975.74|1210
1670960700000|2022-12-13 19:45:00|3982.74|3981.24|3980.24|3978.74|3983.24|3981.74|3980.24|3978.74|1055
1670961000000|2022-12-13 19:50:00|3979.24|3977.74|3971.24|3969.74|3979.24|3977.74|3970.74|3969.24|1880
1670961300000|2022-12-13 19:55:00|3972.24|3970.74|3973.24|3971.74|3974.24|3972.74|3970.24|3968.74|887
1670961600000|2022-12-13 20:00:00|3972.74|3971.24|3968.24|3966.74|3972.74|3971.24|3967.24|3965.74|3308
1670961900000|2022-12-13 20:05:00|3969.24|3967.74|3969.74|3968.24|3970.24|3968.74|3966.24|3964.74|1051
1670962200000|2022-12-13 20:10:00|3970.24|3968.74|3969.24|3967.74|3970.24|3968.74|3968.24|3966.74|1032
1670962500000|2022-12-13 20:15:00|3969.74|3968.24|3974.24|3972.74|3976.24|3974.74|3969.24|3967.74|973
1670962800000|2022-12-13 20:20:00|3973.74|3972.24|3976.24|3974.74|3977.24|3975.74|3972.24|3970.74|861
1670963100000|2022-12-13 20:25:00|3976.74|3975.24|3977.24|3975.74|3978.24|3976.74|3974.24|3972.74|1012
1670963400000|2022-12-13 20:30:00|3978.24|3976.74|3981.74|3980.24|3983.24|3981.74|3977.74|3976.24|1855
1670963700000|2022-12-13 20:35:00|3982.24|3980.74|3977.24|3975.74|3982.24|3980.74|3975.24|3973.74|875
1670964000000|2022-12-13 20:40:00|3976.74|3975.24|3980.24|3978.74|3981.24|3979.74|3976.24|3974.74|1326
1670964300000|2022-12-13 20:45:00|3981.24|3979.74|3979.24|3977.74|3983.24|3981.74|3978.24|3976.74|1417
1670964600000|2022-12-13 20:50:00|3981.24|3979.74|3983.24|3981.74|3984.24|3982.74|3981.24|3979.74|2707
1670964900000|2022-12-13 20:55:00|3982.74|3981.24|3978.24|3976.74|3983.24|3981.74|3977.24|3975.74|7115
1670965200000|2022-12-13 21:00:00|3978.79|3975.79|3975.49|3972.49|3979.09|3976.09|3974.99|3971.99|0
1670965500000|2022-12-13 21:05:00|3975.69|3972.69|3980.69|3977.69|3981.49|3978.49|3975.69|3972.69|68
1670965800000|2022-12-13 21:10:00|3980.89|3977.89|3978.59|3975.59|3980.89|3977.89|3977.49|3974.49|0
1670966100000|2022-12-13 21:15:00|3978.39|3975.39|3978.19|3975.19|3980.49|3977.49|3978.19|3975.19|0
1670966400000|2022-12-13 21:20:00|3978.39|3975.39|3977.09|3974.09|3978.39|3975.39|3976.69|3973.69|0
1670966700000|2022-12-13 21:25:00|3977.19|3974.19|3977.69|3974.69|3977.69|3974.69|3976.29|3973.29|0
1670967000000|2022-12-13 21:30:00|3977.49|3974.49|3978.19|3975.19|3978.59|3975.59|3977.09|3974.09|0
1670967300000|2022-12-13 21:35:00|3978.29|3975.29|3978.79|3975.79|3978.79|3975.79|3977.79|3974.79|0
1670967600000|2022-12-13 21:40:00|3978.99|3975.99|3979.99|3976.99|3980.49|3977.49|3978.19|3975.19|0
1670967900000|2022-12-13 21:45:00|3979.79|3976.79|3978.59|3975.59|3979.99|3976.99|3978.19|3975.19|0
1670968200000|2022-12-13 21:50:00|3978.39|3975.39|3977.49|3974.49|3978.59|3975.59|3977.09|3974.09|0
1670968500000|2022-12-13 21:55:00|3977.29|3974.29|3977.29|3974.29|3977.99|3974.99|3976.79|3973.79|0
1670968800000|2022-12-13 22:00:00|3977.49|3974.49|3977.69|3974.69|3977.69|3974.69|3977.39|3974.39|0
1670969100000|2022-12-13 22:05:00|3977.59|3974.59|3977.49|3974.49|3977.69|3974.69|3977.49|3974.49|0
1670969400000|2022-12-13 22:10:00|3977.59|3974.59|3977.49|3974.49|3977.69|3974.69|3977.49|3974.49|0
1670970000000|2022-12-13 22:20:00|3976.89|3973.89|3977.09|3974.09|3977.19|3974.19|3976.89|3973.89|0
1670970300000|2022-12-13 22:25:00|3977.19|3974.19|3977.19|3974.19|3977.49|3974.49|3976.89|3973.89|0
1670970600000|2022-12-13 22:30:00|3977.49|3974.49|3976.99|3973.99|3977.49|3974.49|3976.99|3973.99|0
1670970900000|2022-12-13 22:35:00|3977.19|3974.19|3977.09|3974.09|3977.19|3974.19|3976.99|3973.99|0
1670971200000|2022-12-13 22:40:00|3977.19|3974.19|3977.19|3974.19|3977.19|3974.19|3977.09|3974.09|0
1670971500000|2022-12-13 22:45:00|3977.39|3974.39|3977.19|3974.19|3977.39|3974.39|3976.89|3973.89|0
1670971800000|2022-12-13 22:50:00|3977.49|3974.49|3977.29|3974.29|3977.49|3974.49|3977.19|3974.19|0
1670972100000|2022-12-13 22:55:00|3977.19|3974.19|3977.39|3974.39|3977.39|3974.39|3977.09|3974.09|0
1670972400000|2022-12-13 23:00:00|3978.09|3975.09|3979.99|3976.99|3980.69|3977.69|3977.19|3974.19|0
1670972700000|2022-12-13 23:05:00|3980.09|3977.09|3981.29|3978.29|3981.69|3978.69|3979.99|3976.99|0
1670973000000|2022-12-13 23:10:00|3981.39|3978.39|3979.19|3976.19|3981.89|3978.89|3978.99|3975.99|0
1670973300000|2022-12-13 23:15:00|3978.99|3975.99|3978.99|3975.99|3979.99|3976.99|3978.79|3975.79|0
1670973600000|2022-12-13 23:20:00|3979.19|3976.19|3978.79|3975.79|3979.69|3976.69|3977.99|3974.99|0
1670973900000|2022-12-13 23:25:00|3978.99|3975.99|3978.59|3975.59|3979.99|3976.99|3978.39|3975.39|0
1670974200000|2022-12-13 23:30:00|3978.99|3975.99|3979.59|3976.59|3979.79|3976.79|3978.59|3975.59|0
1670974500000|2022-12-13 23:35:00|3979.49|3976.49|3978.69|3975.69|3979.99|3976.99|3978.69|3975.69|0
1670974800000|2022-12-13 23:40:00|3978.59|3975.59|3979.19|3976.19|3979.19|3976.19|3978.19|3975.19|0
1670975100000|2022-12-13 23:45:00|3978.99|3975.99|3978.59|3975.59|3979.59|3976.59|3977.79|3974.79|0
1670975400000|2022-12-13 23:50:00|3978.39|3975.39|3979.39|3976.39|3979.79|3976.79|3978.39|3975.39|0
1670975700000|2022-12-13 23:55:00|3979.59|3976.59|3978.59|3975.59|3979.59|3976.59|3978.19|3975.19|0
1670976000000|2022-12-14 00:00:00|3978.49|3975.49|3978.19|3975.19|3979.19|3976.19|3977.09|3974.09|0
1670976300000|2022-12-14 00:05:00|3977.99|3974.99|3978.59|3975.59|3978.99|3975.99|3977.69|3974.69|0
1670976600000|2022-12-14 00:10:00|3978.79|3975.79|3979.79|3976.79|3980.49|3977.49|3978.59|3975.59|0
1670976900000|2022-12-14 00:15:00|3979.59|3976.59|3978.49|3976.49|3979.59|3977.49|3976.49|3974.49|336
1670977200000|2022-12-14 00:20:00|3977.99|3975.99|3975.49|3973.49|3978.49|3976.49|3975.49|3973.49|173
1670977500000|2022-12-14 00:25:00|3974.49|3972.49|3973.49|3971.49|3974.49|3972.49|3972.49|3970.49|329
1670977800000|2022-12-14 00:30:00|3974.49|3972.49|3973.49|3971.49|3975.49|3973.49|3973.49|3971.49|54
1670978100000|2022-12-14 00:35:00|3973.99|3971.99|3974.49|3972.49|3974.99|3972.99|3973.49|3971.49|74
1670978400000|2022-12-14 00:40:00|3974.99|3972.99|3977.49|3975.49|3977.49|3975.49|3973.49|3971.49|323
1670978700000|2022-12-14 00:45:00|3977.99|3975.99|3978.49|3976.49|3978.49|3976.49|3976.49|3974.49|56
1670979000000|2022-12-14 00:50:00|3978.99|3976.99|3978.49|3976.49|3979.49|3977.49|3977.49|3975.49|102
1670979300000|2022-12-14 00:55:00|3978.99|3976.99|3979.49|3977.49|3980.99|3978.99|3978.49|3976.49|6259
1670979600000|2022-12-14 01:00:00|3980.49|3978.49|3979.49|3977.49|3981.49|3979.49|3979.49|3977.49|201
1670979900000|2022-12-14 01:05:00|3978.99|3976.99|3979.49|3977.49|3979.49|3977.49|3978.49|3976.49|2209
1670980200000|2022-12-14 01:10:00|3980.49|3978.49|3980.99|3978.99|3980.99|3978.99|3980.49|3978.49|530
1670980500000|2022-12-14 01:15:00|3981.49|3979.49|3980.99|3978.99|3981.99|3979.99|3980.49|3978.49|1953
1670980800000|2022-12-14 01:20:00|3981.49|3979.49|3982.49|3980.49|3982.49|3980.49|3980.49|3978.49|72
1670981100000|2022-12-14 01:25:00|3981.99|3979.99|3981.49|3979.49|3982.49|3980.49|3981.49|3979.49|246
1670981400000|2022-12-14 01:30:00|3982.49|3980.49|3982.49|3980.49|3982.49|3980.49|3981.49|3979.49|230
1670981700000|2022-12-14 01:35:00|3981.99|3979.99|3982.49|3980.49|3983.49|3981.49|3981.49|3979.49|4761
1670982000000|2022-12-14 01:40:00|3981.49|3979.49|3981.49|3979.49|3982.49|3980.49|3981.49|3979.49|80
1670982300000|2022-12-14 01:45:00|3981.99|3979.99|3980.49|3978.49|3982.49|3980.49|3980.49|3978.49|5098
1670982600000|2022-12-14 01:50:00|3981.49|3979.49|3981.99|3979.99|3982.49|3980.49|3980.49|3978.49|147
1670982900000|2022-12-14 01:55:00|3982.49|3980.49|3982.49|3980.49|3983.49|3981.49|3982.49|3980.49|179
1670983200000|2022-12-14 02:00:00|3981.49|3979.49|3982.49|3980.49|3982.49|3980.49|3981.49|3979.49|167
1670983500000|2022-12-14 02:05:00|3982.99|3980.99|3982.49|3980.49|3983.49|3981.49|3982.49|3980.49|403
1670983800000|2022-12-14 02:10:00|3982.99|3980.99|3982.49|3980.49|3983.49|3981.49|3982.49|3980.49|333
1670984100000|2022-12-14 02:15:00|3981.49|3979.49|3979.49|3977.49|3981.49|3979.49|3979.49|3977.49|203
1670984400000|2022-12-14 02:20:00|3980.49|3978.49|3981.49|3979.49|3981.49|3979.49|3980.49|3978.49|4122
1670984700000|2022-12-14 02:25:00|||||||||714
1670985000000|2022-12-14 02:30:00|3980.49|3978.49|3982.49|3980.49|3982.49|3980.49|3980.49|3978.49|202
1670985300000|2022-12-14 02:35:00|3981.49|3979.49|3981.49|3979.49|3982.49|3980.49|3981.49|3979.49|304
1670985600000|2022-12-14 02:40:00|3980.49|3978.49|3980.49|3978.49|3981.49|3979.49|3980.49|3978.49|3005
1670985900000|2022-12-14 02:45:00|3981.49|3979.49|3980.49|3978.49|3981.49|3979.49|3980.49|3978.49|125
1670986200000|2022-12-14 02:50:00|3981.49|3979.49|3981.49|3979.49|3981.49|3979.49|3980.49|3978.49|30
1670986500000|2022-12-14 02:55:00|3980.49|3978.49|3981.49|3979.49|3981.49|3979.49|3980.49|3978.49|77
1670986800000|2022-12-14 03:00:00|3982.49|3980.49|3982.49|3980.49|3982.49|3980.49|3982.49|3980.49|49
1670987100000|2022-12-14 03:05:00|3981.99|3979.99|3982.49|3980.49|3982.49|3980.49|3981.49|3979.49|62
1670987400000|2022-12-14 03:10:00|||||||||1500
1670987700000|2022-12-14 03:15:00|||||||||54
1670988000000|2022-12-14 03:20:00|||||||||1443
1670988300000|2022-12-14 03:25:00|||||||||33
1670988600000|2022-12-14 03:30:00|3983.49|3981.49|3984.49|3982.49|3984.49|3982.49|3983.49|3981.49|165
1670988900000|2022-12-14 03:35:00|3985.49|3983.49|3984.49|3982.49|3985.49|3983.49|3984.49|3982.49|252
1670989200000|2022-12-14 03:40:00|3985.49|3983.49|3986.49|3984.49|3986.49|3984.49|3984.49|3982.49|292
1670989500000|2022-12-14 03:45:00|3985.49|3983.49|3986.49|3984.49|3986.49|3984.49|3985.49|3983.49|105
1670989800000|2022-12-14 03:50:00|3985.49|3983.49|3985.49|3983.49|3986.49|3984.49|3985.49|3983.49|23
1670990100000|2022-12-14 03:55:00|3984.49|3982.49|3985.49|3983.49|3985.49|3983.49|3984.49|3982.49|59
1670990400000|2022-12-14 04:00:00|||||||||15
1670990700000|2022-12-14 04:05:00|3984.49|3982.49|3984.49|3982.49|3984.49|3982.49|3984.49|3982.49|11
1670991000000|2022-12-14 04:10:00|3985.49|3983.49|3985.49|3983.49|3985.49|3983.49|3984.99|3982.99|42
1670991300000|2022-12-14 04:15:00|3984.49|3982.49|3985.49|3983.49|3985.49|3983.49|3984.49|3982.49|347
1670991600000|2022-12-14 04:20:00|3984.99|3982.99|3984.49|3982.49|3985.49|3983.49|3984.49|3982.49|543
1670991900000|2022-12-14 04:25:00|||||||||445
1670992800000|2022-12-14 04:40:00|3985.49|3983.49|3985.49|3983.49|3985.49|3983.49|3985.49|3983.49|63
1670993100000|2022-12-14 04:45:00|3984.49|3982.49|3985.49|3983.49|3985.49|3983.49|3984.49|3982.49|40
1670993700000|2022-12-14 04:55:00|3985.99|3983.99|3985.49|3983.49|3985.99|3983.99|3985.49|3983.49|23
1670994000000|2022-12-14 05:00:00|||||||||8
1670994300000|2022-12-14 05:05:00|3986.49|3984.49|3987.49|3985.49|3987.49|3985.49|3986.49|3984.49|88
1670994600000|2022-12-14 05:10:00|3987.99|3985.99|3987.49|3985.49|3987.99|3985.99|3987.49|3985.49|51
1670994900000|2022-12-14 05:15:00|||||||||94
1670995200000|2022-12-14 05:20:00|3988.49|3986.49|3988.49|3986.49|3988.49|3986.49|3988.49|3986.49|52
1670995500000|2022-12-14 05:25:00|3987.49|3985.49|3987.49|3985.49|3988.49|3986.49|3987.49|3985.49|62
1670995800000|2022-12-14 05:30:00|3986.99|3984.99|3986.49|3984.49|3987.49|3985.49|3986.49|3984.49|62
1670996100000|2022-12-14 05:35:00|3985.49|3983.49|3986.49|3984.49|3986.49|3984.49|3985.49|3983.49|175
1670996400000|2022-12-14 05:40:00|3987.49|3985.49|3987.49|3985.49|3987.49|3985.49|3986.49|3984.49|53
1670996700000|2022-12-14 05:45:00|3986.99|3984.99|3986.49|3984.49|3986.99|3984.99|3986.49|3984.49|32
1670997000000|2022-12-14 05:50:00|3986.99|3984.99|3987.49|3985.49|3987.49|3985.49|3986.49|3984.49|30
1670997300000|2022-12-14 05:55:00|3988.49|3986.49|3986.49|3984.49|3988.49|3986.49|3986.49|3984.49|196
1670997600000|2022-12-14 06:00:00|3987.49|3985.49|3986.49|3984.49|3987.49|3985.49|3986.49|3984.49|107
1670997900000|2022-12-14 06:05:00|3987.49|3985.49|3987.49|3985.49|3987.49|3985.49|3987.49|3985.49|47
1670998200000|2022-12-14 06:10:00|||||||||2
1670998500000|2022-12-14 06:15:00|3986.49|3984.49|3985.49|3983.49|3987.49|3985.49|3984.49|3982.49|634
1670998800000|2022-12-14 06:20:00|3984.49|3982.49|3986.49|3984.49|3986.49|3984.49|3984.49|3982.49|291
1670999100000|2022-12-14 06:25:00|3985.99|3983.99|3985.49|3983.49|3986.49|3984.49|3985.49|3983.49|38
1670999400000|2022-12-14 06:30:00|3986.49|3984.49|3986.49|3984.49|3987.49|3985.49|3986.49|3984.49|101
1670999700000|2022-12-14 06:35:00|||||||||177
1671000000000|2022-12-14 06:40:00|3985.99|3983.99|3985.49|3983.49|3986.49|3984.49|3985.49|3983.49|86
1671000300000|2022-12-14 06:45:00|3986.49|3984.49|3987.49|3985.49|3987.99|3985.99|3986.49|3984.49|213
1671000600000|2022-12-14 06:50:00|3986.49|3984.49|3985.49|3983.49|3987.49|3985.49|3985.49|3983.49|2338
1671000900000|2022-12-14 06:55:00|3986.49|3984.49|3985.49|3983.49|3986.49|3984.49|3985.49|3983.49|71
1671001200000|2022-12-14 07:00:00|3985.24|3983.74|3981.24|3979.74|3985.24|3983.74|3981.24|3979.74|2120
1671001500000|2022-12-14 07:05:00|3980.24|3978.74|3979.24|3977.74|3981.24|3979.74|3978.24|3976.74|1355
1671001800000|2022-12-14 07:10:00|3978.24|3976.74|3981.24|3979.74|3981.74|3980.24|3978.24|3976.74|4541
1671002100000|2022-12-14 07:15:00|3980.24|3978.74|3980.24|3978.74|3982.24|3980.74|3979.24|3977.74|480
1671002400000|2022-12-14 07:20:00|3981.24|3979.74|3982.24|3980.74|3983.24|3981.74|3981.24|3979.74|976
1671002700000|2022-12-14 07:25:00|3981.24|3979.74|3980.24|3978.74|3981.24|3979.74|3980.24|3978.74|467
1671003000000|2022-12-14 07:30:00|3979.24|3977.74|3980.24|3978.74|3981.24|3979.74|3979.24|3977.74|255
1671003300000|2022-12-14 07:35:00|3981.24|3979.74|3981.24|3979.74|3982.24|3980.74|3980.24|3978.74|2577
1671003600000|2022-12-14 07:40:00|3980.24|3978.74|3979.24|3977.74|3981.24|3979.74|3979.24|3977.74|1252
1671003900000|2022-12-14 07:45:00|3980.24|3978.74|3979.24|3977.74|3980.24|3978.74|3977.74|3976.24|1070
1671004200000|2022-12-14 07:50:00|3979.74|3978.24|3978.24|3976.74|3980.24|3978.74|3978.24|3976.74|8855
1671004500000|2022-12-14 07:55:00|3979.24|3977.74|3976.24|3974.74|3979.24|3977.74|3975.24|3973.74|2986
1671004800000|2022-12-14 08:00:00|3977.24|3975.74|3973.24|3971.74|3978.24|3976.74|3969.24|3967.74|15542
1671005100000|2022-12-14 08:05:00|3974.24|3972.74|3972.24|3970.74|3974.24|3972.74|3969.24|3967.74|9708
1671005400000|2022-12-14 08:10:00|3973.24|3971.74|3973.24|3971.74|3975.24|3973.74|3968.24|3966.74|9431
1671005700000|2022-12-14 08:15:00|3974.24|3972.74|3970.24|3968.74|3976.24|3974.74|3969.24|3967.74|6640
1671006000000|2022-12-14 08:20:00|3969.24|3967.74|3968.24|3966.74|3973.24|3971.74|3967.24|3965.74|6546
1671006300000|2022-12-14 08:25:00|3967.74|3966.24|3966.24|3964.74|3972.24|3970.74|3966.24|3964.74|8280
1671006600000|2022-12-14 08:30:00|3967.24|3965.74|3967.24|3965.74|3969.24|3967.74|3966.24|3964.74|7145
1671006900000|2022-12-14 08:35:00|3968.24|3966.74|3968.24|3966.74|3971.24|3969.74|3966.24|3964.74|8590
1671007200000|2022-12-14 08:40:00|3968.85|3967.35|3966.85|3965.35|3968.85|3967.35|3963.85|3962.35|16845
1671007500000|2022-12-14 08:45:00|3965.85|3964.35|3970.85|3969.35|3971.85|3970.35|3965.85|3964.35|17204
1671007800000|2022-12-14 08:50:00|3969.85|3968.35|3968.85|3967.35|3971.85|3970.35|3967.85|3966.35|11603
1671008100000|2022-12-14 08:55:00|3967.85|3966.35|3968.85|3967.35|3969.85|3968.35|3967.85|3966.35|7217
1671008400000|2022-12-14 09:00:00|3967.85|3966.35|3967.85|3966.35|3969.85|3968.35|3964.85|3963.35|23806
1671008700000|2022-12-14 09:05:00|3968.85|3967.35|3967.85|3966.35|3969.85|3968.35|3966.85|3965.35|5459
1671009000000|2022-12-14 09:10:00|3968.85|3967.35|3962.85|3961.35|3968.85|3967.35|3961.85|3960.35|5725
1671009300000|2022-12-14 09:15:00|3961.85|3960.35|3962.85|3961.35|3963.85|3962.35|3960.85|3959.35|14076
1671009600000|2022-12-14 09:20:00|3961.85|3960.35|3964.85|3963.35|3964.85|3963.35|3960.85|3959.35|23591
1671009900000|2022-12-14 09:25:00|3963.85|3962.35|3966.85|3965.35|3966.85|3965.35|3962.85|3961.35|28675
1671010200000|2022-12-14 09:30:00|3965.85|3964.35|3962.85|3961.35|3965.85|3964.35|3962.85|3961.35|12940
1671010500000|2022-12-14 09:35:00|3961.85|3960.35|3961.85|3960.35|3966.85|3965.35|3960.85|3959.35|15488
1671010800000|2022-12-14 09:40:00|3962.85|3961.35|3963.85|3962.35|3964.85|3963.35|3962.85|3961.35|8124
1671011100000|2022-12-14 09:45:00|3962.85|3961.35|3959.85|3958.35|3965.85|3964.35|3959.85|3958.35|6373
1671011400000|2022-12-14 09:50:00|3960.85|3959.35|3961.85|3960.35|3961.85|3960.35|3957.85|3956.35|16005
1671011700000|2022-12-14 09:55:00|3960.85|3959.35|3962.85|3961.35|3963.85|3962.35|3960.85|3959.35|8970
1671012000000|2022-12-14 10:00:00|3963.85|3962.35|3959.85|3958.35|3964.85|3963.35|3959.85|3958.35|3609
1671012300000|2022-12-14 10:05:00|3960.85|3959.35|3960.85|3959.35|3961.85|3960.35|3959.85|3958.35|5732
1671012600000|2022-12-14 10:10:00|3959.85|3958.35|3961.85|3960.35|3962.85|3961.35|3959.35|3957.85|7609
1671012900000|2022-12-14 10:15:00|3962.35|3960.85|3963.35|3961.85|3963.85|3962.35|3958.85|3957.35|2194
1671013200000|2022-12-14 10:20:00|3962.85|3961.35|3961.35|3959.85|3963.85|3962.35|3961.35|3959.85|6985
1671013500000|2022-12-14 10:25:00|3960.85|3959.35|3964.85|3963.35|3965.35|3963.85|3959.85|3958.35|9406
1671013800000|2022-12-14 10:30:00|3964.35|3962.85|3962.85|3961.35|3964.35|3962.85|3961.85|3960.35|1897
1671014100000|2022-12-14 10:35:00|3962.35|3960.85|3961.85|3960.35|3962.35|3960.85|3958.85|3957.35|5603
1671014400000|2022-12-14 10:40:00|3962.85|3961.35|3958.85|3957.35|3962.85|3961.35|3957.85|3956.35|7753
1671014700000|2022-12-14 10:45:00|3959.85|3958.35|3957.85|3956.35|3959.85|3958.35|3957.85|3956.35|21925
1671015000000|2022-12-14 10:50:00|3956.85|3955.35|3958.85|3957.35|3958.85|3957.35|3956.85|3955.35|6103
1671015300000|2022-12-14 10:55:00|3959.85|3958.35|3961.85|3960.35|3961.85|3960.35|3958.85|3957.35|1526
1671015600000|2022-12-14 11:00:00|3961.35|3959.85|3961.85|3960.35|3962.35|3960.85|3959.85|3958.35|2121
1671015900000|2022-12-14 11:05:00|3960.85|3959.35|3959.85|3958.35|3960.85|3959.35|3958.85|3957.35|4479
1671016200000|2022-12-14 11:10:00|3958.85|3957.35|3955.85|3954.35|3959.85|3958.35|3955.85|3954.35|2135
1671016500000|2022-12-14 11:15:00|3956.35|3954.85|3957.85|3956.35|3957.85|3956.35|3955.85|3954.35|13914
1671016800000|2022-12-14 11:20:00|3956.85|3955.35|3958.85|3957.35|3959.85|3958.35|3955.85|3954.35|8294
1671017100000|2022-12-14 11:25:00|3959.85|3958.35|3961.85|3960.35|3961.85|3960.35|3958.85|3957.35|12392
1671017400000|2022-12-14 11:30:00|3961.35|3959.85|3957.85|3956.35|3961.85|3960.35|3957.85|3956.35|4216
1671017700000|2022-12-14 11:35:00|3956.85|3955.35|3959.85|3958.35|3959.85|3958.35|3955.85|3954.35|5686
1671018000000|2022-12-14 11:40:00|3959.35|3957.85|3959.85|3958.35|3961.85|3960.35|3958.85|3957.35|2635
1671018300000|2022-12-14 11:45:00|3960.85|3959.35|3958.85|3957.35|3960.85|3959.35|3958.85|3957.35|3107
1671018600000|2022-12-14 11:50:00|3959.85|3958.35|3971.85|3970.35|3972.35|3970.85|3959.85|3958.35|5506
1671018900000|2022-12-14 11:55:00|3972.35|3970.85|3973.85|3972.35|3973.85|3972.35|3969.85|3968.35|2138
1671019200000|2022-12-14 12:00:00|3972.85|3971.35|3970.85|3969.35|3973.85|3972.35|3969.85|3968.35|4774
1671019500000|2022-12-14 12:05:00|3971.35|3969.85|3973.85|3972.35|3973.85|3972.35|3970.85|3969.35|5475
1671019800000|2022-12-14 12:10:00|3972.85|3971.35|3974.85|3973.35|3974.85|3973.35|3972.85|3971.35|6674
1671020100000|2022-12-14 12:15:00|3973.85|3972.35|3976.85|3975.35|3976.85|3975.35|3973.85|3972.35|2394
1671020400000|2022-12-14 12:20:00|3975.85|3974.35|3974.85|3973.35|3976.85|3975.35|3974.85|3973.35|20355
1671020700000|2022-12-14 12:25:00|3973.85|3972.35|3971.85|3970.35|3973.85|3972.35|3971.85|3970.35|16249
1671021000000|2022-12-14 12:30:00|3972.85|3971.35|3972.85|3971.35|3974.85|3973.35|3971.85|3970.35|3155
1671021300000|2022-12-14 12:35:00|3973.85|3972.35|3975.85|3974.35|3976.85|3975.35|3972.85|3971.35|3056
1671021600000|2022-12-14 12:40:00|3976.46|3974.96|3973.46|3971.96|3977.46|3975.96|3973.46|3971.96|3304
1671021900000|2022-12-14 12:45:00|3972.46|3970.96|3970.46|3968.96|3972.46|3970.96|3970.46|3968.96|2252
1671022200000|2022-12-14 12:50:00|3969.46|3967.96|3967.46|3965.96|3970.46|3968.96|3966.46|3964.96|4547
1671022500000|2022-12-14 12:55:00|3966.46|3964.96|3967.46|3965.96|3968.46|3966.96|3966.46|3964.96|2586
1671022800000|2022-12-14 13:00:00|3968.46|3966.96|3968.46|3966.96|3970.46|3968.96|3967.46|3965.96|2040
1671023100000|2022-12-14 13:05:00|3967.46|3965.96|3968.46|3966.96|3970.46|3968.96|3967.46|3965.96|11567
1671023400000|2022-12-14 13:10:00|3967.46|3965.96|3967.46|3965.96|3969.46|3967.96|3967.46|3965.96|2690
1671023700000|2022-12-14 13:15:00|3966.46|3964.96|3969.46|3967.96|3970.46|3968.96|3966.46|3964.96|12871
1671024000000|2022-12-14 13:20:00|3970.46|3968.96|3970.46|3968.96|3971.96|3970.46|3968.46|3966.96|6622
1671024300000|2022-12-14 13:25:00|3969.96|3968.46|3971.96|3970.46|3973.46|3971.96|3968.46|3966.96|12887
1671024600000|2022-12-14 13:30:00|3971.46|3969.96|3974.46|3972.96|3974.46|3972.96|3971.46|3969.96|6676
1671024900000|2022-12-14 13:35:00|3975.46|3973.96|3974.46|3972.96|3975.46|3973.96|3973.46|3971.96|2100
1671025200000|2022-12-14 13:40:00|3975.46|3973.96|3976.46|3974.96|3977.46|3975.96|3974.46|3972.96|2670
1671025500000|2022-12-14 13:45:00|3977.46|3975.96|3976.46|3974.96|3977.46|3975.96|3974.46|3972.96|10204
1671025800000|2022-12-14 13:50:00|3975.46|3973.96|3976.46|3974.96|3977.46|3975.96|3974.46|3972.96|4593
1671026100000|2022-12-14 13:55:00|3975.46|3973.96|3976.46|3974.96|3976.46|3974.96|3974.46|3972.96|2856
1671026400000|2022-12-14 14:00:00|3975.46|3973.96|3971.46|3969.96|3977.46|3975.96|3971.46|3969.96|2875
1671026700000|2022-12-14 14:05:00|3972.46|3970.96|3974.46|3972.96|3974.46|3972.96|3970.46|3968.96|2489
1671027000000|2022-12-14 14:10:00|3973.46|3971.96|3975.46|3973.96|3975.46|3973.96|3973.46|3971.96|2071
1671027300000|2022-12-14 14:15:00|3974.96|3973.46|3972.46|3970.96|3975.46|3973.96|3972.46|3970.96|5800
1671027600000|2022-12-14 14:20:00|3971.46|3969.96|3970.46|3968.96|3971.46|3969.96|3969.46|3967.96|22944
1671027900000|2022-12-14 14:25:00|3969.46|3967.96|3972.46|3970.96|3974.46|3972.96|3969.46|3967.96|10770
1671028200000|2022-12-14 14:30:00|3973.46|3971.96|3977.46|3975.96|3977.46|3975.96|3971.46|3969.96|13108
1671028500000|2022-12-14 14:35:00|3977.96|3976.46|3974.46|3972.96|3978.46|3976.96|3973.46|3971.96|5894
1671028800000|2022-12-14 14:40:00|3974.96|3973.46|3974.96|3973.46|3975.46|3973.96|3972.46|3970.96|6511
1671029100000|2022-12-14 14:45:00|3974.46|3972.96|3974.46|3972.96|3977.46|3975.96|3973.46|3971.96|13971
1671029400000|2022-12-14 14:50:00|3975.46|3973.96|3975.46|3973.96|3978.46|3976.96|3973.46|3971.96|36745
1671029700000|2022-12-14 14:55:00|3974.96|3973.46|3976.46|3974.96|3976.46|3974.96|3972.46|3970.96|7997
1671030000000|2022-12-14 15:00:00|3977.46|3975.96|3976.46|3974.96|3977.46|3975.96|3973.46|3971.96|5152
1671030300000|2022-12-14 15:05:00|3975.46|3973.96|3975.46|3973.96|3978.46|3976.96|3975.46|3973.96|6245
1671030600000|2022-12-14 15:10:00|3974.46|3972.96|3975.46|3973.96|3976.46|3974.96|3974.46|3972.96|18276
1671030900000|2022-12-14 15:15:00|3974.46|3972.96|3973.46|3971.96|3975.46|3973.96|3972.46|3970.96|3871
1671031200000|2022-12-14 15:20:00|3972.96|3971.46|3968.46|3966.96|3973.46|3971.96|3968.46|3966.96|12460
1671031500000|2022-12-14 15:25:00|3969.46|3967.96|3971.36|3969.86|3972.46|3970.96|3968.46|3966.96|8738
1671031800000|2022-12-14 15:30:00|3970.36|3968.86|3971.36|3969.86|3971.36|3969.86|3968.36|3966.86|10695
1671032100000|2022-12-14 15:35:00|3972.36|3970.86|3971.36|3969.86|3973.36|3971.86|3970.36|3968.86|1790
1671032400000|2022-12-14 15:40:00|3972.36|3970.86|3973.36|3971.86|3974.36|3972.86|3971.36|3969.86|5617
1671032700000|2022-12-14 15:45:00|3972.86|3971.36|3973.36|3971.86|3974.36|3972.86|3972.36|3970.86|8462
1671033000000|2022-12-14 15:50:00|3974.36|3972.86|3976.36|3974.86|3976.36|3974.86|3971.36|3969.86|15175
1671033300000|2022-12-14 15:55:00|3975.36|3973.86|3977.36|3975.86|3977.36|3975.86|3973.36|3971.86|26475
1671033600000|2022-12-14 16:00:00|3978.36|3976.86|3977.36|3975.86|3980.36|3978.86|3976.36|3974.86|6984
1671033900000|2022-12-14 16:05:00|3976.86|3975.36|3973.36|3971.86|3977.36|3975.86|3973.36|3971.86|22763
1671034200000|2022-12-14 16:10:00|3974.36|3972.86|3976.36|3974.86|3976.36|3974.86|3974.36|3972.86|14511
1671034500000|2022-12-14 16:15:00|3975.36|3973.86|3975.36|3973.86|3975.36|3973.86|3973.36|3971.86|14146
1671034800000|2022-12-14 16:20:00|3974.36|3972.86|3978.36|3976.86|3979.36|3977.86|3974.36|3972.86|4517
1671035100000|2022-12-14 16:25:00|3977.86|3976.36|3977.36|3975.86|3978.36|3976.86|3976.36|3974.86|25748
1671035400000|2022-12-14 16:30:00|3978.36|3976.86|3976.36|3974.86|3980.36|3978.86|3975.36|3973.86|42856
1671035700000|2022-12-14 16:35:00|3977.36|3975.86|3979.36|3977.86|3979.36|3977.86|3976.36|3974.86|9221
1671036000000|2022-12-14 16:40:00|3980.36|3978.86|3979.36|3977.86|3981.36|3979.86|3979.36|3977.86|13467
1671036300000|2022-12-14 16:45:00|3978.36|3976.86|3978.36|3976.86|3980.36|3978.86|3977.36|3975.86|7599
1671036600000|2022-12-14 16:50:00|3977.86|3976.36|3976.36|3974.86|3978.36|3976.86|3975.36|3973.86|2894
1671036900000|2022-12-14 16:55:00|3975.36|3973.86|3976.36|3974.86|3977.36|3975.86|3975.36|3973.86|2841
1671037200000|2022-12-14 17:00:00|3975.36|3973.86|3975.36|3973.86|3977.36|3975.86|3975.36|3973.86|1866
1671037500000|2022-12-14 17:05:00|3976.36|3974.86|3976.36|3974.86|3977.36|3975.86|3975.36|3973.86|2860
1671037800000|2022-12-14 17:10:00|3975.36|3973.86|3975.36|3973.86|3976.36|3974.86|3974.36|3972.86|1170
1671038100000|2022-12-14 17:15:00|3974.36|3972.86|3975.36|3973.86|3975.36|3973.86|3973.36|3971.86|1374
1671038400000|2022-12-14 17:20:00|3974.36|3972.86|3974.36|3972.86|3976.36|3974.86|3973.36|3971.86|2387
1671038700000|2022-12-14 17:25:00|3974.86|3973.36|3973.36|3971.86|3975.36|3973.86|3971.36|3969.86|732
1671039000000|2022-12-14 17:30:00|3974.36|3972.86|3973.36|3971.86|3974.36|3972.86|3972.36|3970.86|434
1671039300000|2022-12-14 17:35:00|3972.86|3971.36|3974.36|3972.86|3974.36|3972.86|3972.36|3970.86|2250
1671039600000|2022-12-14 17:40:00|3973.86|3972.36|3974.36|3972.86|3974.36|3972.86|3973.36|3971.86|421
1671039900000|2022-12-14 17:45:00|3973.86|3972.36|3975.36|3973.86|3975.36|3973.86|3973.36|3971.86|838
1671040200000|2022-12-14 17:50:00|3974.86|3973.36|3973.36|3971.86|3975.36|3973.86|3973.36|3971.86|894
1671040500000|2022-12-14 17:55:00|3974.36|3972.86|3973.36|3971.86|3974.36|3972.86|3973.36|3971.86|1384
1671040800000|2022-12-14 18:00:00|3974.36|3972.86|3976.36|3974.86|3977.36|3975.86|3973.36|3971.86|1900
1671041100000|2022-12-14 18:05:00|3976.86|3975.36|3977.36|3975.86|3978.36|3976.86|3976.36|3974.86|5865
1671041400000|2022-12-14 18:10:00|3977.86|3976.36|3976.36|3974.86|3979.36|3977.86|3976.36|3974.86|2885
1671041700000|2022-12-14 18:15:00|3977.36|3975.86|3975.36|3973.86|3977.36|3975.86|3974.36|3972.86|3026
1671042000000|2022-12-14 18:20:00|3976.36|3974.86|3974.36|3972.86|3977.36|3975.86|3974.36|3972.86|944
1671042300000|2022-12-14 18:25:00|3974.86|3973.36|3976.36|3974.86|3977.36|3975.86|3974.36|3972.86|257
1671042600000|2022-12-14 18:30:00|3977.36|3975.86|3979.36|3977.86|3980.36|3978.86|3977.36|3975.86|1511
1671042900000|2022-12-14 18:35:00|3980.36|3978.86|3982.36|3980.86|3983.36|3981.86|3979.36|3977.86|2439
1671043200000|2022-12-14 18:40:00|3983.36|3981.86|3982.36|3980.86|3983.36|3981.86|3981.36|3979.86|491
1671043500000|2022-12-14 18:45:00|3981.86|3980.36|3981.36|3979.86|3984.36|3982.86|3981.36|3979.86|468
1671043800000|2022-12-14 18:50:00|3980.36|3978.86|3983.36|3981.86|3984.36|3982.86|3979.36|3977.86|1208
1671044100000|2022-12-14 18:55:00|3982.86|3981.36|3978.36|3976.86|3985.36|3983.86|3977.86|3976.36|1554
1671044400000|2022-12-14 19:00:00|3979.36|3977.86|3964.36|3962.86|3979.36|3977.86|3956.36|3954.86|4274
1671044700000|2022-12-14 19:05:00|3963.86|3962.36|3956.36|3954.86|3963.86|3962.36|3954.36|3952.86|2134
1671045000000|2022-12-14 19:10:00|3956.86|3955.36|3961.86|3960.36|3963.86|3962.36|3954.36|3952.86|2096
1671045300000|2022-12-14 19:15:00|3962.36|3960.86|3961.36|3959.86|3963.36|3961.86|3958.36|3956.86|912
1671045600000|2022-12-14 19:20:00|3960.86|3959.36|3961.36|3959.86|3963.36|3961.86|3958.36|3956.86|329
1671045900000|2022-12-14 19:25:00|3961.86|3960.36|3965.86|3964.36|3968.36|3966.86|3961.36|3959.86|2271
1671046200000|2022-12-14 19:30:00|3965.36|3963.86|3946.36|3944.86|3966.36|3964.86|3946.36|3944.86|7019
1671046500000|2022-12-14 19:35:00|3947.36|3945.86|3952.36|3950.86|3953.36|3951.86|3946.36|3944.86|4762
1671046800000|2022-12-14 19:40:00|3952.86|3951.36|3957.36|3955.86|3961.36|3959.86|3945.36|3943.86|4008
1671047100000|2022-12-14 19:45:00|3958.36|3956.86|3953.86|3952.36|3958.36|3956.86|3946.36|3944.86|2328
1671047400000|2022-12-14 19:50:00|3953.36|3951.86|3952.36|3950.86|3956.36|3954.86|3948.36|3946.86|1904
1671047700000|2022-12-14 19:55:00|3952.86|3951.36|3957.36|3955.86|3959.36|3957.86|3951.36|3949.86|2142
1671048000000|2022-12-14 20:00:00|3956.36|3954.86|3965.36|3963.86|3967.36|3965.86|3954.36|3952.86|2511
1671048300000|2022-12-14 20:05:00|3966.36|3964.86|3962.86|3961.36|3966.36|3964.86|3960.36|3958.86|1488
1671048600000|2022-12-14 20:10:00|3963.36|3961.86|3973.36|3971.86|3976.36|3974.86|3962.36|3960.86|1755
1671048900000|2022-12-14 20:15:00|3972.86|3971.36|3967.36|3965.86|3973.36|3971.86|3962.86|3961.36|802
1671049200000|2022-12-14 20:20:00|3968.36|3966.86|3965.36|3963.86|3968.36|3966.86|3964.36|3962.86|297
1671049500000|2022-12-14 20:25:00|3965.86|3964.36|3955.36|3953.86|3966.36|3964.86|3955.36|3953.86|1704
1671049800000|2022-12-14 20:30:00|3954.36|3952.86|3951.36|3949.86|3955.36|3953.86|3949.36|3947.86|1259
1671050100000|2022-12-14 20:35:00|3951.86|3950.36|3952.36|3950.86|3955.36|3953.86|3949.36|3947.86|1062
1671050400000|2022-12-14 20:40:00|3951.36|3949.86|3957.36|3955.86|3957.36|3955.86|3950.36|3948.86|539
1671050700000|2022-12-14 20:45:00|3956.36|3954.86|3956.36|3954.86|3958.36|3956.86|3952.86|3951.36|1023
1671051000000|2022-12-14 20:50:00|3955.86|3954.36|3958.36|3956.86|3961.36|3959.86|3955.36|3953.86|987
1671051300000|2022-12-14 20:55:00|3957.36|3955.86|3950.86|3949.36|3957.36|3955.86|3950.36|3948.86|4126
1671051600000|2022-12-14 21:00:00|3951.51|3948.51|3955.01|3952.01|3955.01|3952.01|3949.81|3946.81|10
1671051900000|2022-12-14 21:05:00|3955.21|3952.21|3960.41|3957.41|3960.91|3957.91|3955.01|3952.01|0
1671052200000|2022-12-14 21:10:00|3960.71|3957.71|3959.01|3956.01|3961.11|3958.11|3957.51|3954.51|0
1671052500000|2022-12-14 21:15:00|3958.81|3955.81|3959.61|3956.61|3959.61|3956.61|3958.41|3955.41|0
1671052800000|2022-12-14 21:20:00|3959.51|3956.51|3959.61|3956.61|3960.41|3957.41|3959.41|3956.41|0
1671053100000|2022-12-14 21:25:00|3959.71|3956.71|3958.71|3955.71|3960.41|3957.41|3958.71|3955.71|0
1671053400000|2022-12-14 21:30:00|3958.81|3955.81|3959.01|3956.01|3960.01|3957.01|3958.61|3955.61|0
1671053700000|2022-12-14 21:35:00|3958.81|3955.81|3957.71|3954.71|3959.21|3956.21|3957.71|3954.71|0
1671054000000|2022-12-14 21:40:00|3957.81|3954.81|3959.41|3956.41|3960.41|3957.41|3957.51|3954.51|0
1671054300000|2022-12-14 21:45:00|3959.61|3956.61|3959.61|3956.61|3959.81|3956.81|3958.61|3955.61|0
1671054600000|2022-12-14 21:50:00|3959.51|3956.51|3961.31|3958.31|3961.31|3958.31|3959.11|3956.11|0
1671054900000|2022-12-14 21:55:00|3961.41|3958.41|3959.31|3956.31|3962.11|3959.11|3959.31|3956.31|0
1671055200000|2022-12-14 22:00:00|3959.51|3956.51|3958.11|3955.11|3959.81|3956.81|3957.61|3954.61|0
1671055500000|2022-12-14 22:05:00|3958.21|3955.21|3958.11|3955.11|3958.51|3955.51|3957.71|3954.71|0
1671055800000|2022-12-14 22:10:00|3957.91|3954.91|3958.51|3955.51|3958.71|3955.71|3957.81|3954.81|0
1671056100000|2022-12-14 22:15:00|3958.41|3955.41|3958.81|3955.81|3959.21|3956.21|3958.41|3955.41|0
1671056400000|2022-12-14 22:20:00|3958.91|3955.91|3958.51|3955.51|3958.91|3955.91|3958.01|3955.01|0
1671056700000|2022-12-14 22:25:00|3958.71|3955.71|3959.21|3956.21|3959.51|3956.51|3958.41|3955.41|0
1671057000000|2022-12-14 22:30:00|3959.31|3956.31|3959.31|3956.31|3959.31|3956.31|3959.31|3956.31|0
1671057300000|2022-12-14 22:35:00|3959.41|3956.41|3959.51|3956.51|3959.51|3956.51|3959.31|3956.31|0
1671057600000|2022-12-14 22:40:00|3959.61|3956.61|3959.51|3956.51|3959.71|3956.71|3959.51|3956.51|0
1671057900000|2022-12-14 22:45:00|3959.41|3956.41|3959.31|3956.31|3959.51|3956.51|3959.01|3956.01|0
1671058200000|2022-12-14 22:50:00|3959.21|3956.21|3958.81|3955.81|3959.21|3956.21|3958.71|3955.71|0
1671058500000|2022-12-14 22:55:00|3958.71|3955.71|3958.81|3955.81|3958.81|3955.81|3958.61|3955.61|0
1671058800000|2022-12-14 23:00:00|3958.51|3955.51|3955.61|3952.61|3958.51|3955.51|3955.41|3952.41|0
1671059100000|2022-12-14 23:05:00|3955.51|3952.51|3956.91|3953.91|3956.91|3953.91|3955.41|3952.41|0
1671059400000|2022-12-14 23:10:00|3957.11|3954.11|3958.21|3955.21|3958.21|3955.21|3956.31|3953.31|0
1671059700000|2022-12-14 23:15:00|3958.41|3955.41|3959.41|3956.41|3960.01|3957.01|3957.91|3954.91|0
1671060000000|2022-12-14 23:20:00|3959.61|3956.61|3958.41|3955.41|3960.21|3957.21|3958.41|3955.41|0
1671060300000|2022-12-14 23:25:00|3958.61|3955.61|3960.41|3957.41|3960.81|3957.81|3958.21|3955.21|0
1671060600000|2022-12-14 23:30:00|3960.71|3957.71|3962.31|3959.31|3962.61|3959.61|3960.71|3957.71|0
1671060900000|2022-12-14 23:35:00|3962.11|3959.11|3961.91|3958.91|3962.71|3959.71|3961.71|3958.71|0
1671061200000|2022-12-14 23:40:00|3962.11|3959.11|3960.91|3957.91|3962.11|3959.11|3960.41|3957.41|0
1671061500000|2022-12-14 23:45:00|3960.71|3957.71|3960.21|3957.21|3961.51|3958.51|3960.21|3957.21|0
1671061800000|2022-12-14 23:50:00|3960.31|3957.31|3960.21|3957.21|3960.71|3957.71|3959.41|3956.41|0
1671062100000|2022-12-14 23:55:00|3960.11|3957.11|3958.81|3955.81|3960.11|3957.11|3958.61|3955.61|0
1671062400000|2022-12-15 00:00:00|3958.71|3955.71|3957.11|3954.11|3959.01|3956.01|3957.11|3954.11|0
1671062700000|2022-12-15 00:05:00|3956.91|3953.91|3957.31|3954.31|3958.41|3955.41|3956.71|3953.71|0
1671063000000|2022-12-15 00:10:00|3957.21|3954.21|3957.91|3954.91|3957.91|3954.91|3956.71|3953.71|0
1671063300000|2022-12-15 00:15:00|3958.21|3955.21|3962.61|3960.61|3962.61|3960.61|3957.91|3954.91|591
1671063600000|2022-12-15 00:20:00|3961.61|3959.61|3961.61|3959.61|3962.61|3960.61|3960.61|3958.61|270
1671063900000|2022-12-15 00:25:00|3962.61|3960.61|3964.61|3962.61|3964.61|3962.61|3962.61|3960.61|151
1671064200000|2022-12-15 00:30:00|3965.61|3963.61|3966.61|3964.61|3966.61|3964.61|3965.61|3963.61|78
1671064500000|2022-12-15 00:35:00|3967.61|3965.61|3968.61|3966.61|3968.61|3966.61|3967.61|3965.61|87
1671064800000|2022-12-15 00:40:00|3969.61|3967.61|3970.61|3968.61|3971.61|3969.61|3969.61|3967.61|155
1671065100000|2022-12-15 00:45:00|3969.61|3967.61|3969.61|3967.61|3969.61|3967.61|3969.61|3967.61|33
1671065400000|2022-12-15 00:50:00|3970.61|3968.61|3971.61|3969.61|3971.61|3969.61|3970.61|3968.61|96
1671065700000|2022-12-15 00:55:00|3972.61|3970.61|3972.61|3970.61|3972.61|3970.61|3972.11|3970.11|87
1671066000000|2022-12-15 01:00:00|3971.61|3969.61|3971.61|3969.61|3971.61|3969.61|3970.61|3968.61|227
1671066300000|2022-12-15 01:05:00|3970.61|3968.61|3969.61|3967.61|3970.61|3968.61|3969.61|3967.61|489
1671066600000|2022-12-15 01:10:00|3970.61|3968.61|3970.61|3968.61|3970.61|3968.61|3969.61|3967.61|749
1671066900000|2022-12-15 01:15:00|3969.61|3967.61|3968.61|3966.61|3969.61|3967.61|3968.61|3966.61|223
1671067200000|2022-12-15 01:20:00|3969.61|3967.61|3969.61|3967.61|3969.61|3967.61|3968.61|3966.61|112
1671067500000|2022-12-15 01:25:00|3970.61|3968.61|3971.61|3969.61|3971.61|3969.61|3969.61|3967.61|348
1671067800000|2022-12-15 01:30:00|3970.61|3968.61|3968.61|3966.61|3970.61|3968.61|3968.61|3966.61|169
1671068100000|2022-12-15 01:35:00|3967.61|3965.61|3964.61|3962.61|3967.61|3965.61|3964.61|3962.61|132
1671068400000|2022-12-15 01:40:00|3963.61|3961.61|3959.61|3957.61|3963.61|3961.61|3959.61|3957.61|163
1671068700000|2022-12-15 01:45:00|||||||||20
1671069000000|2022-12-15 01:50:00|||||||||20
1671069300000|2022-12-15 01:55:00|3960.61|3958.61|3960.61|3958.61|3960.61|3958.61|3960.61|3958.61|153
1671069600000|2022-12-15 02:00:00|3961.61|3959.61|3961.61|3959.61|3962.61|3960.61|3961.61|3959.61|106
1671069900000|2022-12-15 02:05:00|3962.61|3960.61|3962.61|3960.61|3962.61|3960.61|3961.61|3959.61|107
1671070200000|2022-12-15 02:10:00|3961.61|3959.61|3960.61|3958.61|3961.61|3959.61|3959.61|3957.61|246
1671070500000|2022-12-15 02:15:00|3959.61|3957.61|3960.61|3958.61|3960.61|3958.61|3959.61|3957.61|1127
1671070800000|2022-12-15 02:20:00|3959.61|3957.61|3958.61|3956.61|3959.61|3957.61|3958.61|3956.61|32
1671071100000|2022-12-15 02:25:00|||||||||26
1671071400000|2022-12-15 02:30:00|3957.61|3955.61|3958.61|3956.61|3958.61|3956.61|3956.61|3954.61|242
1671071700000|2022-12-15 02:35:00|3957.61|3955.61|3956.61|3954.61|3957.61|3955.61|3956.61|3954.61|65
1671072000000|2022-12-15 02:40:00|3957.61|3955.61|3959.61|3957.61|3959.61|3957.61|3957.61|3955.61|63
1671072300000|2022-12-15 02:45:00|3958.61|3956.61|3958.61|3956.61|3959.61|3957.61|3958.61|3956.61|59
1671072600000|2022-12-15 02:50:00|3959.61|3957.61|3959.61|3957.61|3959.61|3957.61|3959.61|3957.61|23
1671072900000|2022-12-15 02:55:00|3958.61|3956.61|3958.61|3956.61|3959.61|3957.61|3958.61|3956.61|50
1671073200000|2022-12-15 03:00:00|3957.61|3955.61|3955.61|3953.61|3957.61|3955.61|3955.61|3953.61|70
1671073500000|2022-12-15 03:05:00|3956.61|3954.61|3958.61|3956.61|3958.61|3956.61|3956.61|3954.61|104
1671073800000|2022-12-15 03:10:00|||||||||5
1671074100000|2022-12-15 03:15:00|3959.11|3957.11|3959.61|3957.61|3959.61|3957.61|3959.11|3957.11|26
1671074400000|2022-12-15 03:20:00|3960.61|3958.61|3960.61|3958.61|3960.61|3958.61|3960.61|3958.61|32
1671074700000|2022-12-15 03:25:00|3959.61|3957.61|3961.61|3959.61|3961.61|3959.61|3959.61|3957.61|736
1671075000000|2022-12-15 03:30:00|3962.11|3960.11|3964.61|3962.61|3964.61|3962.61|3961.61|3959.61|458
1671075300000|2022-12-15 03:35:00|3963.61|3961.61|3963.61|3961.61|3963.61|3961.61|3963.61|3961.61|188
1671075600000|2022-12-15 03:40:00|3964.11|3962.11|3964.61|3962.61|3964.61|3962.61|3964.11|3962.11|34
1671075900000|2022-12-15 03:45:00|3965.61|3963.61|3965.61|3963.61|3965.61|3963.61|3964.61|3962.61|131
1671076200000|2022-12-15 03:50:00|3964.61|3962.61|3964.61|3962.61|3964.61|3962.61|3964.61|3962.61|31
1671076500000|2022-12-15 03:55:00|3963.61|3961.61|3963.61|3961.61|3963.61|3961.61|3963.61|3961.61|111
1671076800000|2022-12-15 04:00:00|3964.11|3962.11|3961.61|3959.61|3964.61|3962.61|3961.61|3959.61|85
1671077100000|2022-12-15 04:05:00|3962.11|3960.11|3962.61|3960.61|3962.61|3960.61|3962.11|3960.11|31
1671077400000|2022-12-15 04:10:00|3961.61|3959.61|3961.61|3959.61|3961.61|3959.61|3961.61|3959.61|17
1671077700000|2022-12-15 04:15:00|3962.61|3960.61|3962.61|3960.61|3962.61|3960.61|3961.61|3959.61|70
1671078000000|2022-12-15 04:20:00|3963.61|3961.61|3963.61|3961.61|3963.61|3961.61|3963.61|3961.61|11
1671078300000|2022-12-15 04:25:00|3962.61|3960.61|3962.61|3960.61|3962.61|3960.61|3962.61|3960.61|32
1671078600000|2022-12-15 04:30:00|||||||||15
1671078900000|2022-12-15 04:35:00|3963.61|3961.61|3963.61|3961.61|3963.61|3961.61|3963.61|3961.61|132
1671079200000|2022-12-15 04:40:00|3962.61|3960.61|3962.61|3960.61|3962.61|3960.61|3962.61|3960.61|62
1671079500000|2022-12-15 04:45:00|3963.61|3961.61|3962.61|3960.61|3963.61|3961.61|3962.61|3960.61|149
1671079800000|2022-12-15 04:50:00|3963.61|3961.61|3963.61|3961.61|3963.61|3961.61|3962.61|3960.61|187
1671080100000|2022-12-15 04:55:00|||||||||82
1671080400000|2022-12-15 05:00:00|3962.61|3960.61|3961.61|3959.61|3962.61|3960.61|3961.61|3959.61|84
1671080700000|2022-12-15 05:05:00|3960.61|3958.61|3960.61|3958.61|3960.61|3958.61|3960.61|3958.61|125
1671081000000|2022-12-15 05:10:00|3961.61|3959.61|3961.61|3959.61|3962.61|3960.61|3961.61|3959.61|96
1671081300000|2022-12-15 05:15:00|3960.61|3958.61|3961.61|3959.61|3961.61|3959.61|3960.61|3958.61|111
1671081600000|2022-12-15 05:20:00|3962.11|3960.11|3962.61|3960.61|3962.61|3960.61|3962.11|3960.11|273
1671081900000|2022-12-15 05:25:00|||||||||83
1671082200000|2022-12-15 05:30:00|3961.61|3959.61|3961.61|3959.61|3961.61|3959.61|3961.61|3959.61|176
1671082500000|2022-12-15 05:35:00|3962.61|3960.61|3962.61|3960.61|3963.61|3961.61|3962.61|3960.61|128
1671082800000|2022-12-15 05:40:00|3961.61|3959.61|3962.61|3960.61|3962.61|3960.61|3961.61|3959.61|23
1671083100000|2022-12-15 05:45:00|||||||||61
1671083400000|2022-12-15 05:50:00|||||||||66
1671083700000|2022-12-15 05:55:00|3961.61|3959.61|3961.61|3959.61|3961.61|3959.61|3961.61|3959.61|20
1671084000000|2022-12-15 06:00:00|3960.61|3958.61|3961.61|3959.61|3961.61|3959.61|3960.61|3958.61|172
1671084300000|2022-12-15 06:05:00|3962.61|3960.61|3962.61|3960.61|3962.61|3960.61|3962.61|3960.61|3
1671084600000|2022-12-15 06:10:00|3963.61|3961.61|3961.61|3959.61|3963.61|3961.61|3961.61|3959.61|128
1671084900000|2022-12-15 06:15:00|||||||||38
1671085200000|2022-12-15 06:20:00|3962.61|3960.61|3962.61|3960.61|3963.61|3961.61|3962.61|3960.61|86
1671085500000|2022-12-15 06:25:00|3961.61|3959.61|3961.61|3959.61|3961.61|3959.61|3961.61|3959.61|38
1671085800000|2022-12-15 06:30:00|3960.61|3958.61|3959.61|3957.61|3960.61|3958.61|3959.61|3957.61|93
1671086100000|2022-12-15 06:35:00|3958.61|3956.61|3958.61|3956.61|3958.61|3956.61|3958.61|3956.61|107
1671086400000|2022-12-15 06:40:00|3957.61|3955.61|3958.61|3956.61|3958.61|3956.61|3957.61|3955.61|430
1671086700000|2022-12-15 06:45:00|3957.61|3955.61|3957.61|3955.61|3957.61|3955.61|3957.61|3955.61|252
1671087000000|2022-12-15 06:50:00|3956.61|3954.61|3956.61|3954.61|3956.61|3954.61|3956.61|3954.61|228
1671087300000|2022-12-15 06:55:00|3955.61|3953.61|3956.61|3954.61|3956.61|3954.61|3955.61|3953.61|386
1671087600000|2022-12-15 07:00:00|3956.36|3954.86|3952.36|3950.86|3956.36|3954.86|3950.36|3948.86|1025
1671087900000|2022-12-15 07:05:00|3953.36|3951.86|3950.36|3948.86|3953.36|3951.86|3949.36|3947.86|655
1671088200000|2022-12-15 07:10:00|3949.36|3947.86|3951.36|3949.86|3951.36|3949.86|3949.36|3947.86|412
1671088500000|2022-12-15 07:15:00|3950.86|3949.36|3949.36|3947.86|3951.36|3949.86|3948.36|3946.86|1811
1671088800000|2022-12-15 07:20:00|3949.86|3948.36|3949.36|3947.86|3951.36|3949.86|3949.36|3947.86|438
1671089100000|2022-12-15 07:25:00|3950.36|3948.86|3949.36|3947.86|3951.36|3949.86|3948.36|3946.86|823
1671089400000|2022-12-15 07:30:00|3948.86|3947.36|3954.36|3952.86|3954.36|3952.86|3948.36|3946.86|3333
1671089700000|2022-12-15 07:35:00|3953.36|3951.86|3949.36|3947.86|3955.36|3953.86|3949.36|3947.86|4316
1671090000000|2022-12-15 07:40:00|3950.36|3948.86|3946.36|3944.86|3950.36|3948.86|3946.36|3944.86|1481
1671090300000|2022-12-15 07:45:00|3945.36|3943.86|3942.36|3940.86|3946.36|3944.86|3942.36|3940.86|2370
1671090600000|2022-12-15 07:50:00|3941.36|3939.86|3940.36|3938.86|3944.36|3942.86|3938.36|3936.86|2174
1671090900000|2022-12-15 07:55:00|3941.36|3939.86|3941.36|3939.86|3941.36|3939.86|3938.36|3936.86|2643
1671091200000|2022-12-15 08:00:00|3942.36|3940.86|3942.36|3940.86|3946.36|3944.86|3940.36|3938.86|7902
1671091500000|2022-12-15 08:05:00|3941.36|3939.86|3942.36|3940.86|3944.36|3942.86|3937.36|3935.86|6324
1671091800000|2022-12-15 08:10:00|3941.36|3939.86|3939.36|3937.86|3946.36|3944.86|3938.36|3936.86|11780
1671092100000|2022-12-15 08:15:00|3938.86|3937.36|3933.36|3931.86|3941.36|3939.86|3933.36|3931.86|11954
1671092400000|2022-12-15 08:20:00|3932.86|3931.36|3931.86|3930.36|3932.86|3931.36|3929.36|3927.86|5863
1671092700000|2022-12-15 08:25:00|3932.36|3930.86|3931.36|3929.86|3935.36|3933.86|3930.36|3928.86|14381
1671093000000|2022-12-15 08:30:00|3930.36|3928.86|3933.36|3931.86|3936.36|3934.86|3928.36|3926.86|9352
1671093300000|2022-12-15 08:35:00|3932.36|3930.86|3927.36|3925.86|3933.36|3931.86|3927.36|3925.86|5619
1671093600000|2022-12-15 08:40:00|3927.86|3926.36|3931.86|3930.36|3933.86|3932.36|3926.86|3925.36|7533
1671093900000|2022-12-15 08:45:00|3932.86|3931.36|3934.86|3933.36|3935.36|3933.86|3932.86|3931.36|9830
1671094200000|2022-12-15 08:50:00|3935.86|3934.36|3936.86|3935.36|3936.86|3935.36|3933.36|3931.86|16397
1671094500000|2022-12-15 08:55:00|3935.86|3934.36|3935.86|3934.36|3940.86|3939.36|3935.86|3934.36|18465
1671094800000|2022-12-15 09:00:00|3935.36|3933.86|3929.86|3928.36|3935.86|3934.36|3925.86|3924.36|6408
1671095100000|2022-12-15 09:05:00|3930.36|3928.86|3929.86|3928.36|3930.86|3929.36|3926.86|3925.36|3406
1671095400000|2022-12-15 09:10:00|3929.36|3927.86|3925.86|3924.36|3929.86|3928.36|3925.86|3924.36|2966
1671095700000|2022-12-15 09:15:00|3926.86|3925.36|3929.86|3928.36|3930.86|3929.36|3925.86|3924.36|5934
1671096000000|2022-12-15 09:20:00|3930.86|3929.36|3931.86|3930.36|3932.86|3931.36|3929.86|3928.36|3071
1671096300000|2022-12-15 09:25:00|3930.86|3929.36|3929.86|3928.36|3932.86|3931.36|3928.86|3927.36|4549
1671096600000|2022-12-15 09:30:00|3930.86|3929.36|3926.86|3925.36|3930.86|3929.36|3925.86|3924.36|4654
1671096900000|2022-12-15 09:35:00|3927.86|3926.36|3924.86|3923.36|3927.86|3926.36|3923.86|3922.36|6485
1671097200000|2022-12-15 09:40:00|3925.86|3924.36|3923.86|3922.36|3925.86|3924.36|3921.86|3920.36|17666
1671097500000|2022-12-15 09:45:00|3924.86|3923.36|3928.36|3926.86|3928.86|3927.36|3921.86|3920.36|6654
1671097800000|2022-12-15 09:50:00|3927.86|3926.36|3926.86|3925.36|3928.86|3927.36|3923.86|3922.36|3731
1671098100000|2022-12-15 09:55:00|3927.36|3925.86|3925.86|3924.36|3927.86|3926.36|3923.86|3922.36|2369
1671098400000|2022-12-15 10:00:00|3924.86|3923.36|3925.86|3924.36|3925.86|3924.36|3920.86|3919.36|7148
1671098700000|2022-12-15 10:05:00|3924.86|3923.36|3923.86|3922.36|3927.86|3926.36|3923.86|3922.36|4118
1671099000000|2022-12-15 10:10:00|3924.36|3922.86|3919.86|3918.36|3924.86|3923.36|3919.86|3918.36|23152
1671099300000|2022-12-15 10:15:00|3918.86|3917.36|3921.86|3920.36|3922.86|3921.36|3917.86|3916.36|8223
1671099600000|2022-12-15 10:20:00|3920.86|3919.36|3918.86|3917.36|3921.86|3920.36|3917.86|3916.36|5479
1671099900000|2022-12-15 10:25:00|3919.86|3918.36|3920.86|3919.36|3921.86|3920.36|3918.86|3917.36|2595
1671100200000|2022-12-15 10:30:00|3920.36|3918.86|3922.86|3921.36|3923.86|3922.36|3919.86|3918.36|4641
1671100500000|2022-12-15 10:35:00|3923.86|3922.36|3925.86|3924.36|3926.86|3925.36|3922.86|3921.36|4646
1671100800000|2022-12-15 10:40:00|3926.36|3924.86|3925.86|3924.36|3929.86|3928.36|3925.86|3924.36|6474
1671101100000|2022-12-15 10:45:00|3926.86|3925.36|3927.86|3926.36|3927.86|3926.36|3924.86|3923.36|5164
1671101400000|2022-12-15 10:50:00|3926.86|3925.36|3925.86|3924.36|3926.86|3925.36|3924.86|3923.36|31358
1671101700000|2022-12-15 10:55:00|3926.86|3925.36|3924.86|3923.36|3926.86|3925.36|3923.36|3921.86|2586
1671102000000|2022-12-15 11:00:00|3925.86|3924.36|3925.86|3924.36|3927.86|3926.36|3923.86|3922.36|3552
1671102300000|2022-12-15 11:05:00|3926.86|3925.36|3928.86|3927.36|3928.86|3927.36|3926.36|3924.86|6926
1671102600000|2022-12-15 11:10:00|3929.36|3927.86|3929.86|3928.36|3930.86|3929.36|3928.86|3927.36|10717
1671102900000|2022-12-15 11:15:00|3930.36|3928.86|3929.86|3928.36|3930.86|3929.36|3927.86|3926.36|2024
1671103200000|2022-12-15 11:20:00|3928.86|3927.36|3932.86|3931.36|3932.86|3931.36|3927.86|3926.36|3213
1671103500000|2022-12-15 11:25:00|3932.36|3930.86|3930.86|3929.36|3932.86|3931.36|3928.86|3927.36|2101
1671103800000|2022-12-15 11:30:00|3931.36|3929.86|3927.86|3926.36|3932.86|3931.36|3927.86|3926.36|1528
1671104100000|2022-12-15 11:35:00|3927.36|3925.86|3928.86|3927.36|3929.86|3928.36|3925.86|3924.36|6273
1671104400000|2022-12-15 11:40:00|3929.86|3928.36|3930.86|3929.36|3931.86|3930.36|3928.86|3927.36|1482
1671104700000|2022-12-15 11:45:00|3929.86|3928.36|3929.86|3928.36|3929.86|3928.36|3927.86|3926.36|1292
1671105000000|2022-12-15 11:50:00|3928.86|3927.36|3927.86|3926.36|3928.86|3927.36|3927.86|3926.36|4860
1671105300000|2022-12-15 11:55:00|3928.36|3926.86|3927.86|3926.36|3928.36|3926.86|3926.86|3925.36|1881
1671105600000|2022-12-15 12:00:00|3926.86|3925.36|3925.86|3924.36|3929.86|3928.36|3923.86|3922.36|4544
1671105900000|2022-12-15 12:05:00|3926.86|3925.36|3923.86|3922.36|3926.86|3925.36|3922.86|3921.36|2853
1671106200000|2022-12-15 12:10:00|3924.86|3923.36|3923.86|3922.36|3925.86|3924.36|3923.86|3922.36|4140
1671106500000|2022-12-15 12:15:00|3922.86|3921.36|3923.86|3922.36|3925.86|3924.36|3922.86|3921.36|15602
1671106800000|2022-12-15 12:20:00|3924.86|3923.36|3923.86|3922.36|3924.86|3923.36|3922.86|3921.36|2581
1671107100000|2022-12-15 12:25:00|3922.86|3921.36|3922.86|3921.36|3924.86|3923.36|3920.86|3919.36|2639
1671107400000|2022-12-15 12:30:00|3923.36|3921.86|3918.86|3917.36|3923.36|3921.86|3917.86|3916.36|4286
1671107700000|2022-12-15 12:35:00|3919.86|3918.36|3922.86|3921.36|3922.86|3921.36|3918.86|3917.36|2956
1671108000000|2022-12-15 12:40:00|3923.5|3922|3924.5|3923|3925.5|3924|3923.5|3922|3596
1671108300000|2022-12-15 12:45:00|3925.5|3924|3923.5|3922|3925.5|3924|3922.5|3921|2163
1671108600000|2022-12-15 12:50:00|3923|3921.5|3923.5|3922|3924.5|3923|3921.5|3920|5059
1671108900000|2022-12-15 12:55:00|3924.5|3923|3923.5|3922|3924.5|3923|3921.5|3920|3411
1671109200000|2022-12-15 13:00:00|3924.5|3923|3923.5|3922|3924.5|3923|3920.5|3919|5136
1671109500000|2022-12-15 13:05:00|3924.5|3923|3923.5|3922|3924.5|3923|3922.5|3921|4032
1671109800000|2022-12-15 13:10:00|3922.5|3921|3920.5|3919|3925.5|3924|3920.5|3919|3691
1671110100000|2022-12-15 13:15:00|3920|3918.5|3907.5|3906|3924.5|3923|3907.5|3906|36290
1671110400000|2022-12-15 13:20:00|3905.5|3904|3902.5|3901|3908.5|3907|3902|3900.5|28988
1671110700000|2022-12-15 13:25:00|3902|3900.5|3902|3900.5|3903.5|3902|3898.5|3897|17646
1671111000000|2022-12-15 13:30:00|3900.5|3899|3898.5|3897|3903.5|3902|3897.5|3896|12480
1671111300000|2022-12-15 13:35:00|3899.5|3898|3891.5|3890|3899.5|3898|3887.5|3886|14832
1671111600000|2022-12-15 13:40:00|3891|3889.5|3893.5|3892|3895.5|3894|3886.5|3885|10431
1671111900000|2022-12-15 13:45:00|3894.5|3893|3890.5|3889|3894.5|3893|3888.5|3887|7643
1671112200000|2022-12-15 13:50:00|3891.5|3890|3882.5|3881|3892.5|3891|3881.5|3880|17808
1671112500000|2022-12-15 13:55:00|3881.5|3880|3888.5|3887|3889.5|3888|3881.5|3880|12774
1671112800000|2022-12-15 14:00:00|3886.5|3885|3890.5|3889|3892.5|3891|3882.5|3881|7477
1671113100000|2022-12-15 14:05:00|3890|3888.5|3873.5|3872|3890.5|3889|3872.5|3871|19841
1671113400000|2022-12-15 14:10:00|3872.5|3871|3868|3866.5|3873.5|3872|3865.5|3864|16930
1671113700000|2022-12-15 14:15:00|3868.5|3867|3858.5|3857|3869.5|3868|3853.5|3852|25224
1671114000000|2022-12-15 14:20:00|3857.5|3856|3865.5|3864|3867.5|3866|3856.5|3855|24837
1671114300000|2022-12-15 14:25:00|3864.5|3863|3871.5|3870|3871.5|3870|3864.5|3863|35829
1671114600000|2022-12-15 14:30:00|3872.5|3871|3859.5|3858|3876.5|3875|3857.5|3856|28885
1671114900000|2022-12-15 14:35:00|3860.5|3859|3859.5|3858|3863.5|3862|3856.5|3855|12743
1671115200000|2022-12-15 14:40:00|3858.5|3857|3861.5|3860|3861.5|3860|3854.5|3853|10213
1671115500000|2022-12-15 14:45:00|3862.5|3861|3845.5|3844|3862.5|3861|3843.5|3842|21461
1671115800000|2022-12-15 14:50:00|3846.5|3845|3843.5|3842|3853.5|3852|3842.5|3841|13152
1671116100000|2022-12-15 14:55:00|3844.5|3843|3840.5|3839|3847.5|3846|3835.5|3834|22902
1671116400000|2022-12-15 15:00:00|3839.5|3838|3831.5|3830|3839.5|3838|3830.5|3829|17497
1671116700000|2022-12-15 15:05:00|3832.5|3831|3835.5|3834|3836.5|3835|3832.5|3831|25846
1671117000000|2022-12-15 15:10:00|3836.5|3835|3841.5|3840|3844.5|3843|3834.5|3833|26570
1671117300000|2022-12-15 15:15:00|3840.5|3839|3849.5|3848|3850.5|3849|3840.5|3839|30665
1671117600000|2022-12-15 15:20:00|3850.5|3849|3858.5|3857|3860.5|3859|3849.5|3848|14689
1671117900000|2022-12-15 15:25:00|3857.5|3856|3857.25|3855.75|3862.25|3860.75|3855.25|3853.75|17592
1671118200000|2022-12-15 15:30:00|3857.75|3856.25|3854.25|3852.75|3858.25|3856.75|3853.25|3851.75|12013
1671118500000|2022-12-15 15:35:00|3855.25|3853.75|3857.25|3855.75|3857.25|3855.75|3853.25|3851.75|17024
1671118800000|2022-12-15 15:40:00|3856.25|3854.75|3861.25|3859.75|3862.25|3860.75|3855.25|3853.75|14518
1671119100000|2022-12-15 15:45:00|3860.75|3859.25|3855.25|3853.75|3862.25|3860.75|3854.75|3853.25|5773
1671119400000|2022-12-15 15:50:00|3854.25|3852.75|3854.25|3852.75|3855.75|3854.25|3851.25|3849.75|17748
1671119700000|2022-12-15 15:55:00|3855.25|3853.75|3857.25|3855.75|3858.25|3856.75|3853.25|3851.75|16301
1671120000000|2022-12-15 16:00:00|3857.75|3856.25|3854.25|3852.75|3859.25|3857.75|3854.25|3852.75|27287
1671120300000|2022-12-15 16:05:00|3853.25|3851.75|3848.25|3846.75|3853.25|3851.75|3847.25|3845.75|21892
1671120600000|2022-12-15 16:10:00|3849.25|3847.75|3842.25|3840.75|3849.25|3847.75|3839.25|3837.75|24948
1671120900000|2022-12-15 16:15:00|3841.25|3839.75|3842.25|3840.75|3844.25|3842.75|3836.75|3835.25|14153
1671121200000|2022-12-15 16:20:00|3842.75|3841.25|3837.25|3835.75|3843.25|3841.75|3837.25|3835.75|15511
1671121500000|2022-12-15 16:25:00|3838.25|3836.75|3836.25|3834.75|3840.25|3838.75|3835.25|3833.75|57717
1671121800000|2022-12-15 16:30:00|3837.25|3835.75|3834.25|3832.75|3838.25|3836.75|3828.25|3826.75|74397
1671122100000|2022-12-15 16:35:00|3835.25|3833.75|3842.25|3840.75|3843.25|3841.75|3834.25|3832.75|25759
1671122400000|2022-12-15 16:40:00|3841.75|3840.25|3838.25|3836.75|3843.25|3841.75|3838.25|3836.75|20339
1671122700000|2022-12-15 16:45:00|3838.75|3837.25|3837.25|3835.75|3842.25|3840.75|3837.25|3835.75|6938
1671123000000|2022-12-15 16:50:00|3836.75|3835.25|3840.25|3838.75|3841.25|3839.75|3836.25|3834.75|10947
1671123300000|2022-12-15 16:55:00|3841.25|3839.75|3842.25|3840.75|3843.25|3841.75|3839.25|3837.75|6757
1671123600000|2022-12-15 17:00:00|3842.75|3841.25|3843.75|3842.25|3847.25|3845.75|3842.25|3840.75|4852
1671123900000|2022-12-15 17:05:00|3843.25|3841.75|3846.25|3844.75|3847.25|3845.75|3843.25|3841.75|3217
1671124200000|2022-12-15 17:10:00|3846.75|3845.25|3849.25|3847.75|3849.25|3847.75|3844.25|3842.75|22060
1671124500000|2022-12-15 17:15:00|3850.25|3848.75|3849.25|3847.75|3850.25|3848.75|3848.25|3846.75|19276
1671124800000|2022-12-15 17:20:00|3848.25|3846.75|3846.25|3844.75|3848.25|3846.75|3845.75|3844.25|4973
1671125100000|2022-12-15 17:25:00|3847.25|3845.75|3847.25|3845.75|3848.25|3846.75|3844.25|3842.75|2816
1671125400000|2022-12-15 17:30:00|3848.25|3846.75|3849.25|3847.75|3850.25|3848.75|3846.25|3844.75|1727
1671125700000|2022-12-15 17:35:00|3850.25|3848.75|3847.25|3845.75|3850.25|3848.75|3846.25|3844.75|3635
1671126000000|2022-12-15 17:40:00|3846.75|3845.25|3843.25|3841.75|3846.75|3845.25|3843.25|3841.75|3661
1671126300000|2022-12-15 17:45:00|3844.25|3842.75|3845.25|3843.75|3845.25|3843.75|3842.25|3840.75|1706
1671126600000|2022-12-15 17:50:00|3845.75|3844.25|3844.25|3842.75|3847.25|3845.75|3843.25|3841.75|5534
1671126900000|2022-12-15 17:55:00|3843.75|3842.25|3840.25|3838.75|3844.25|3842.75|3839.25|3837.75|2860
1671127200000|2022-12-15 18:00:00|3839.75|3838.25|3839.25|3837.75|3841.25|3839.75|3838.25|3836.75|1566
1671127500000|2022-12-15 18:05:00|3840.25|3838.75|3836.75|3835.25|3840.25|3838.75|3836.25|3834.75|3219
1671127800000|2022-12-15 18:10:00|3837.25|3835.75|3838.25|3836.75|3839.25|3837.75|3836.25|3834.75|3052
1671128100000|2022-12-15 18:15:00|3839.25|3837.75|3839.25|3837.75|3841.25|3839.75|3838.25|3836.75|3460
1671128400000|2022-12-15 18:20:00|3838.25|3836.75|3839.25|3837.75|3841.25|3839.75|3838.25|3836.75|1047
1671128700000|2022-12-15 18:25:00|3840.25|3838.75|3840.25|3838.75|3841.25|3839.75|3839.25|3837.75|1803
1671129000000|2022-12-15 18:30:00|3841.25|3839.75|3839.25|3837.75|3841.25|3839.75|3838.25|3836.75|570
1671129300000|2022-12-15 18:35:00|3838.75|3837.25|3840.25|3838.75|3840.25|3838.75|3837.25|3835.75|3129
1671129600000|2022-12-15 18:40:00|3839.25|3837.75|3837.25|3835.75|3840.25|3838.75|3837.25|3835.75|2053
1671129900000|2022-12-15 18:45:00|3837.75|3836.25|3840.25|3838.75|3840.25|3838.75|3837.25|3835.75|2848
1671130200000|2022-12-15 18:50:00|3839.25|3837.75|3837.25|3835.75|3840.25|3838.75|3837.25|3835.75|1720
1671130500000|2022-12-15 18:55:00|3838.25|3836.75|3841.25|3839.75|3841.25|3839.75|3838.25|3836.75|832
1671130800000|2022-12-15 19:00:00|3840.25|3838.75|3839.25|3837.75|3841.25|3839.75|3839.25|3837.75|354
1671131100000|2022-12-15 19:05:00|3838.25|3836.75|3837.25|3835.75|3840.25|3838.75|3837.25|3835.75|1200
1671131400000|2022-12-15 19:10:00|3838.25|3836.75|3838.25|3836.75|3839.25|3837.75|3836.25|3834.75|1634
1671131700000|2022-12-15 19:15:00|3839.25|3837.75|3839.25|3837.75|3839.75|3838.25|3837.25|3835.75|1128
1671132000000|2022-12-15 19:20:00|3840.25|3838.75|3839.25|3837.75|3840.25|3838.75|3839.25|3837.75|715
1671132300000|2022-12-15 19:25:00|3838.25|3836.75|3839.25|3837.75|3840.25|3838.75|3838.25|3836.75|1417
1671132600000|2022-12-15 19:30:00|3840.25|3838.75|3841.25|3839.75|3842.25|3840.75|3839.25|3837.75|1282
1671132900000|2022-12-15 19:35:00|3840.75|3839.25|3841.25|3839.75|3843.25|3841.75|3839.25|3837.75|2927
1671133200000|2022-12-15 19:40:00|3840.25|3838.75|3841.25|3839.75|3841.25|3839.75|3840.25|3838.75|1936
1671133500000|2022-12-15 19:45:00|3840.25|3838.75|3839.25|3837.75|3841.25|3839.75|3838.25|3836.75|1417
1671133800000|2022-12-15 19:50:00|3840.25|3838.75|3842.25|3840.75|3842.25|3840.75|3838.25|3836.75|1644
1671134100000|2022-12-15 19:55:00|3841.25|3839.75|3846.25|3844.75|3846.25|3844.75|3841.25|3839.75|2154
1671134400000|2022-12-15 20:00:00|3845.75|3844.25|3844.25|3842.75|3848.25|3846.75|3843.25|3841.75|1575
1671134700000|2022-12-15 20:05:00|3843.25|3841.75|3846.25|3844.75|3846.25|3844.75|3843.25|3841.75|1272
1671135000000|2022-12-15 20:10:00|3845.25|3843.75|3840.25|3838.75|3845.25|3843.75|3840.25|3838.75|857
1671135300000|2022-12-15 20:15:00|3839.25|3837.75|3839.25|3837.75|3841.25|3839.75|3839.25|3837.75|831
1671135600000|2022-12-15 20:20:00|3838.25|3836.75|3839.25|3837.75|3841.25|3839.75|3838.25|3836.75|1444
1671135900000|2022-12-15 20:25:00|3838.25|3836.75|3843.25|3841.75|3843.25|3841.75|3838.25|3836.75|1580
1671136200000|2022-12-15 20:30:00|3842.25|3840.75|3844.25|3842.75|3844.25|3842.75|3841.25|3839.75|1790
1671136500000|2022-12-15 20:35:00|3843.25|3841.75|3841.25|3839.75|3844.25|3842.75|3840.25|3838.75|1472
1671136800000|2022-12-15 20:40:00|3842.25|3840.75|3839.25|3837.75|3842.25|3840.75|3838.25|3836.75|1824
1671137100000|2022-12-15 20:45:00|3840.25|3838.75|3837.75|3836.25|3841.25|3839.75|3837.25|3835.75|3027
1671137400000|2022-12-15 20:50:00|3838.25|3836.75|3840.25|3838.75|3841.25|3839.75|3837.25|3835.75|2830
1671137700000|2022-12-15 20:55:00|3841.25|3839.75|3840.25|3838.75|3844.25|3842.75|3838.25|3836.75|7084
1671138000000|2022-12-15 21:00:00|3840.4|3837.4|3841.7|3838.7|3842.7|3839.7|3838.3|3835.3|55
1671138300000|2022-12-15 21:05:00|3841.8|3838.8|3840.8|3837.8|3842.2|3839.2|3840.6|3837.6|0
1671138600000|2022-12-15 21:10:00|3841|3838|3836.4|3833.4|3841.5|3838.5|3836|3833|0
1671138900000|2022-12-15 21:15:00|3836.2|3833.2|3833.4|3830.4|3836.8|3833.8|3833.4|3830.4|0
1671139200000|2022-12-15 21:20:00|3833.5|3830.5|3834.3|3831.3|3834.3|3831.3|3832.1|3829.1|0
1671139500000|2022-12-15 21:25:00|3834.2|3831.2|3834.3|3831.3|3834.3|3831.3|3833.9|3830.9|0
1671139800000|2022-12-15 21:30:00|3834.1|3831.1|3834.3|3831.3|3834.3|3831.3|3833.3|3830.3|0
1671140100000|2022-12-15 21:35:00|3834.2|3831.2|3835|3832|3836|3833|3833.9|3830.9|0
1671140400000|2022-12-15 21:40:00|3834.8|3831.8|3836|3833|3836.2|3833.2|3834.1|3831.1|0
1671140700000|2022-12-15 21:45:00|3836.2|3833.2|3837|3834|3837.3|3834.3|3835.3|3832.3|0
1671141000000|2022-12-15 21:50:00|3837.1|3834.1|3837.3|3834.3|3837.5|3834.5|3836.4|3833.4|0
1671141300000|2022-12-15 21:55:00|3837.1|3834.1|3836.3|3833.3|3837.5|3834.5|3836.2|3833.2|0
1671141600000|2022-12-15 22:00:00|3836.6|3833.6|3836.1|3833.1|3836.8|3833.8|3835.4|3832.4|0
1671141900000|2022-12-15 22:05:00|3835.9|3832.9|3835.5|3832.5|3835.9|3832.9|3835.5|3832.5|0
1671142200000|2022-12-15 22:10:00|3835.8|3832.8|3836.7|3833.7|3836.7|3833.7|3835.8|3832.8|0
1671142500000|2022-12-15 22:15:00|3836.2|3833.2|3835.7|3832.7|3836.3|3833.3|3835.5|3832.5|0
1671142800000|2022-12-15 22:20:00|3835.8|3832.8|3835.9|3832.9|3836.2|3833.2|3835.5|3832.5|0
1671143100000|2022-12-15 22:25:00|3835.7|3832.7|3835.8|3832.8|3835.8|3832.8|3835.4|3832.4|0
1671143400000|2022-12-15 22:30:00|3835.7|3832.7|3835.5|3832.5|3835.9|3832.9|3835.4|3832.4|0
1671143700000|2022-12-15 22:35:00|3835.4|3832.4|3835|3832|3835.4|3832.4|3834.6|3831.6|0
1671144000000|2022-12-15 22:40:00|3834.8|3831.8|3834.8|3831.8|3835.6|3832.6|3834.7|3831.7|0
1671144300000|2022-12-15 22:45:00|3834.5|3831.5|3834.7|3831.7|3834.9|3831.9|3834.5|3831.5|0
1671144600000|2022-12-15 22:50:00|3834.9|3831.9|3834.7|3831.7|3835.1|3832.1|3834.7|3831.7|0
1671144900000|2022-12-15 22:55:00|3834.8|3831.8|3834.9|3831.9|3835|3832|3834.6|3831.6|0
1671145200000|2022-12-15 23:00:00|3834.4|3831.4|3839.5|3836.5|3839.8|3836.8|3834.4|3831.4|0
1671145500000|2022-12-15 23:05:00|3839.3|3836.3|3838.7|3835.7|3840.5|3837.5|3838.3|3835.3|0
1671145800000|2022-12-15 23:10:00|3838.9|3835.9|3839.8|3836.8|3840.2|3837.2|3838.7|3835.7|0
1671146100000|2022-12-15 23:15:00|3839.9|3836.9|3839.8|3836.8|3840.6|3837.6|3839.5|3836.5|0
1671146400000|2022-12-15 23:20:00|3839.9|3836.9|3840.2|3837.2|3840.2|3837.2|3839.1|3836.1|0
1671146700000|2022-12-15 23:25:00|3840.3|3837.3|3839.5|3836.5|3840.5|3837.5|3839.1|3836.1|0
1671147000000|2022-12-15 23:30:00|3839.6|3836.6|3839.1|3836.1|3839.6|3836.6|3838.5|3835.5|0
1671147300000|2022-12-15 23:35:00|3839|3836|3838.3|3835.3|3839.8|3836.8|3838.1|3835.1|0
1671147600000|2022-12-15 23:40:00|3838.2|3835.2|3838.5|3835.5|3838.8|3835.8|3837.3|3834.3|0
1671147900000|2022-12-15 23:45:00|3838.3|3835.3|3837.9|3834.9|3840|3837|3837.7|3834.7|0
1671148200000|2022-12-15 23:50:00|3838.1|3835.1|3838.3|3835.3|3838.5|3835.5|3837.7|3834.7|0
1671148500000|2022-12-15 23:55:00|3838.5|3835.5|3839.5|3836.5|3839.8|3836.8|3838.3|3835.3|0
1671148800000|2022-12-16 00:00:00|3840|3837|3840.4|3837.4|3841|3838|3839.8|3836.8|0
1671149100000|2022-12-16 00:05:00|3840.5|3837.5|3841|3838|3841.2|3838.2|3840.3|3837.3|0
1671149400000|2022-12-16 00:10:00|3841.2|3838.2|3843|3840|3843.2|3840.2|3841|3838|0
1671149700000|2022-12-16 00:15:00|3842.8|3839.8|3839.5|3837.5|3843|3841|3838.5|3836.5|1526
1671150000000|2022-12-16 00:20:00|3839|3837|3840.5|3838.5|3841.5|3839.5|3838.5|3836.5|539
1671150300000|2022-12-16 00:25:00|3841.5|3839.5|3840.5|3838.5|3841.5|3839.5|3840.5|3838.5|247
1671150600000|2022-12-16 00:30:00|3839.5|3837.5|3839.5|3837.5|3840.5|3838.5|3838.5|3836.5|220
1671150900000|2022-12-16 00:35:00|3840.5|3838.5|3842.5|3840.5|3842.5|3840.5|3840.5|3838.5|414
1671151200000|2022-12-16 00:40:00|3843.5|3841.5|3841.5|3839.5|3843.5|3841.5|3841.5|3839.5|269
1671151500000|2022-12-16 00:45:00|3840.5|3838.5|3841.5|3839.5|3841.5|3839.5|3839.5|3837.5|151
1671151800000|2022-12-16 00:50:00|3842|3840|3841.5|3839.5|3843.5|3841.5|3841.5|3839.5|247
1671152100000|2022-12-16 00:55:00|3842|3840|3842.5|3840.5|3842.5|3840.5|3842|3840|4
1671152400000|2022-12-16 01:00:00|3843.5|3841.5|3843.5|3841.5|3843.5|3841.5|3841.5|3839.5|241
1671152700000|2022-12-16 01:05:00|3842.5|3840.5|3841.5|3839.5|3843.5|3841.5|3841.5|3839.5|336
1671153000000|2022-12-16 01:10:00|3842.5|3840.5|3841.5|3839.5|3843.5|3841.5|3841.5|3839.5|198
1671153300000|2022-12-16 01:15:00|3842.5|3840.5|3842.5|3840.5|3843.5|3841.5|3841.5|3839.5|262
1671153600000|2022-12-16 01:20:00|3841.5|3839.5|3844.5|3842.5|3844.5|3842.5|3841.5|3839.5|421
1671153900000|2022-12-16 01:25:00|3845.5|3843.5|3842.5|3840.5|3845.5|3843.5|3842.5|3840.5|313
1671154200000|2022-12-16 01:30:00|3841.5|3839.5|3845.5|3843.5|3846.5|3844.5|3841.5|3839.5|467
1671154500000|2022-12-16 01:35:00|3846.5|3844.5|3847.5|3845.5|3847.5|3845.5|3846.5|3844.5|333
1671154800000|2022-12-16 01:40:00|3848.5|3846.5|3847.5|3845.5|3848.5|3846.5|3847.5|3845.5|139
1671155100000|2022-12-16 01:45:00|3848.5|3846.5|3845.5|3843.5|3848.5|3846.5|3845.5|3843.5|238
1671155400000|2022-12-16 01:50:00|3846.5|3844.5|3847.5|3845.5|3847.5|3845.5|3845.5|3843.5|263
1671155700000|2022-12-16 01:55:00|3846.5|3844.5|3845.5|3843.5|3846.5|3844.5|3845.5|3843.5|107
1671156000000|2022-12-16 02:00:00|3846.5|3844.5|3847.5|3845.5|3847.5|3845.5|3846.5|3844.5|62
1671156300000|2022-12-16 02:05:00|3846.5|3844.5|3848.5|3846.5|3849.5|3847.5|3846.5|3844.5|405
1671156600000|2022-12-16 02:10:00|3849.5|3847.5|3849.5|3847.5|3849.5|3847.5|3849.5|3847.5|62
1671156900000|2022-12-16 02:15:00|3850.5|3848.5|3851.5|3849.5|3852.5|3850.5|3850|3848|166
1671157200000|2022-12-16 02:20:00|3850.5|3848.5|3849.5|3847.5|3850.5|3848.5|3849.5|3847.5|34
1671157500000|2022-12-16 02:25:00|3850.5|3848.5|3851.5|3849.5|3851.5|3849.5|3850.5|3848.5|128
1671157800000|2022-12-16 02:30:00|3852.5|3850.5|3854.5|3852.5|3854.5|3852.5|3852.5|3850.5|383
1671158100000|2022-12-16 02:35:00|3853.5|3851.5|3853.5|3851.5|3854.5|3852.5|3852.5|3850.5|317
1671158400000|2022-12-16 02:40:00|3852.5|3850.5|3854.5|3852.5|3854.5|3852.5|3852.5|3850.5|166
1671158700000|2022-12-16 02:45:00|3853.5|3851.5|3853.5|3851.5|3854.5|3852.5|3853.5|3851.5|273
1671159000000|2022-12-16 02:50:00|3854.5|3852.5|3852.5|3850.5|3854.5|3852.5|3852.5|3850.5|166
1671159300000|2022-12-16 02:55:00|3853.5|3851.5|3852.5|3850.5|3853.5|3851.5|3852.5|3850.5|82
1671159600000|2022-12-16 03:00:00|3853.5|3851.5|3852.5|3850.5|3853.5|3851.5|3852.5|3850.5|226
1671159900000|2022-12-16 03:05:00|3851.5|3849.5|3852.5|3850.5|3852.5|3850.5|3851.5|3849.5|91
1671160200000|2022-12-16 03:10:00|3852|3850|3852.5|3850.5|3852.5|3850.5|3852|3850|102
1671160500000|2022-12-16 03:15:00|3853.5|3851.5|3852.5|3850.5|3853.5|3851.5|3852.5|3850.5|45
1671160800000|2022-12-16 03:20:00|3851.5|3849.5|3851.5|3849.5|3851.5|3849.5|3851.5|3849.5|74
1671161100000|2022-12-16 03:25:00|3850.5|3848.5|3850.5|3848.5|3850.5|3848.5|3850.5|3848.5|32
1671161400000|2022-12-16 03:30:00|3851.5|3849.5|3851.5|3849.5|3851.5|3849.5|3850.5|3848.5|134
1671161700000|2022-12-16 03:35:00|3851|3849|3850.5|3848.5|3851.5|3849.5|3850.5|3848.5|45
1671162000000|2022-12-16 03:40:00|3849.5|3847.5|3849.5|3847.5|3850.5|3848.5|3849.5|3847.5|58
1671162300000|2022-12-16 03:45:00|3850.5|3848.5|3849.5|3847.5|3850.5|3848.5|3849.5|3847.5|132
1671162600000|2022-12-16 03:50:00|3850.5|3848.5|3850.5|3848.5|3850.5|3848.5|3849.5|3847.5|67
1671162900000|2022-12-16 03:55:00|3849.5|3847.5|3849.5|3847.5|3849.5|3847.5|3849.5|3847.5|42
1671163200000|2022-12-16 04:00:00|3850.5|3848.5|3849.5|3847.5|3850.5|3848.5|3849.5|3847.5|290
1671163500000|2022-12-16 04:05:00|3848.5|3846.5|3848.5|3846.5|3849.5|3847.5|3848.5|3846.5|252
1671163800000|2022-12-16 04:10:00|3847.5|3845.5|3848.5|3846.5|3848.5|3846.5|3847.5|3845.5|54
1671164100000|2022-12-16 04:15:00|3847.5|3845.5|3846.5|3844.5|3847.5|3845.5|3846.5|3844.5|190
1671164400000|2022-12-16 04:20:00|3845.5|3843.5|3845.5|3843.5|3845.5|3843.5|3844.5|3842.5|261
1671164700000|2022-12-16 04:25:00|3844.5|3842.5|3845.5|3843.5|3845.5|3843.5|3844.5|3842.5|57
1671165000000|2022-12-16 04:30:00|3844.5|3842.5|3844.5|3842.5|3845.5|3843.5|3844.5|3842.5|254
1671165300000|2022-12-16 04:35:00|3843.5|3841.5|3843.5|3841.5|3843.5|3841.5|3843.5|3841.5|72
1671165600000|2022-12-16 04:40:00|3844.5|3842.5|3844.5|3842.5|3844.5|3842.5|3844.5|3842.5|164
1671165900000|2022-12-16 04:45:00|||||||||14
1671166200000|2022-12-16 04:50:00|3843.5|3841.5|3842.5|3840.5|3843.5|3841.5|3842.5|3840.5|97
1671166500000|2022-12-16 04:55:00|3841.5|3839.5|3841.5|3839.5|3841.5|3839.5|3840.5|3838.5|545
1671166800000|2022-12-16 05:00:00|3840.5|3838.5|3841.5|3839.5|3841.5|3839.5|3840.5|3838.5|257
1671167100000|2022-12-16 05:05:00|3842.5|3840.5|3842.5|3840.5|3843.5|3841.5|3842.5|3840.5|204
1671167400000|2022-12-16 05:10:00|3841.5|3839.5|3840.5|3838.5|3841.5|3839.5|3839.5|3837.5|96
1671167700000|2022-12-16 05:15:00|3841.5|3839.5|3841.5|3839.5|3842.5|3840.5|3841.5|3839.5|147
1671168000000|2022-12-16 05:20:00|3840.5|3838.5|3840.5|3838.5|3841|3839|3840.5|3838.5|26
1671168300000|2022-12-16 05:25:00|3841.5|3839.5|3842.5|3840.5|3843.5|3841.5|3841.5|3839.5|99
1671168600000|2022-12-16 05:30:00|3841.5|3839.5|3839.5|3837.5|3842|3840|3839.5|3837.5|334
1671168900000|2022-12-16 05:35:00|3840.5|3838.5|3841.5|3839.5|3841.5|3839.5|3839.5|3837.5|151
1671169200000|2022-12-16 05:40:00|3842.5|3840.5|3843.5|3841.5|3843.5|3841.5|3841.5|3839.5|106
1671169500000|2022-12-16 05:45:00|3844|3842|3843.5|3841.5|3844.5|3842.5|3843.5|3841.5|56
1671169800000|2022-12-16 05:50:00|3844.5|3842.5|3844.5|3842.5|3844.5|3842.5|3844.5|3842.5|47
1671170100000|2022-12-16 05:55:00|3845.5|3843.5|3846.5|3844.5|3846.5|3844.5|3844.5|3842.5|315
1671170400000|2022-12-16 06:00:00|3845.5|3843.5|3845.5|3843.5|3846.5|3844.5|3844.5|3842.5|251
1671170700000|2022-12-16 06:05:00|3845|3843|3841.5|3839.5|3845.5|3843.5|3841.5|3839.5|274
1671171000000|2022-12-16 06:10:00|3842.5|3840.5|3842.5|3840.5|3842.5|3840.5|3841.5|3839.5|232
1671171300000|2022-12-16 06:15:00|3841.5|3839.5|3842.5|3840.5|3842.5|3840.5|3840.5|3838.5|564
1671171600000|2022-12-16 06:20:00|3843.5|3841.5|3843.5|3841.5|3844|3842|3842.5|3840.5|76
1671171900000|2022-12-16 06:25:00|3843|3841|3842.5|3840.5|3843.5|3841.5|3842.5|3840.5|121
1671172200000|2022-12-16 06:30:00|3843.5|3841.5|3844.5|3842.5|3844.5|3842.5|3843.5|3841.5|220
1671172500000|2022-12-16 06:35:00|3845.5|3843.5|3846.5|3844.5|3846.5|3844.5|3845.5|3843.5|135
1671172800000|2022-12-16 06:40:00|3847.5|3845.5|3846.5|3844.5|3848|3846|3846.5|3844.5|366
1671173100000|2022-12-16 06:45:00|3847.5|3845.5|3848|3846|3848.5|3846.5|3847.5|3845.5|370
1671173400000|2022-12-16 06:50:00|3847.5|3845.5|3849.5|3847.5|3850.5|3848.5|3847.5|3845.5|224
1671173700000|2022-12-16 06:55:00|3850.5|3848.5|3850.5|3848.5|3851.5|3849.5|3849.5|3847.5|560
1671174000000|2022-12-16 07:00:00|3850.25|3848.75|3846.25|3844.75|3850.25|3848.75|3845.25|3843.75|1314
1671174300000|2022-12-16 07:05:00|3845.75|3844.25|3845.25|3843.75|3847.25|3845.75|3843.25|3841.75|1921
1671174600000|2022-12-16 07:10:00|3846.25|3844.75|3848.25|3846.75|3850.25|3848.75|3846.25|3844.75|1112
1671174900000|2022-12-16 07:15:00|3847.25|3845.75|3846.25|3844.75|3848.25|3846.75|3845.25|3843.75|952
1671175200000|2022-12-16 07:20:00|3845.25|3843.75|3843.25|3841.75|3846.25|3844.75|3841.25|3839.75|1758
1671175500000|2022-12-16 07:25:00|3842.75|3841.25|3842.25|3840.75|3843.25|3841.75|3840.25|3838.75|3909
1671175800000|2022-12-16 07:30:00|3843.25|3841.75|3839.25|3837.75|3843.25|3841.75|3838.75|3837.25|2423
1671176100000|2022-12-16 07:35:00|3840.25|3838.75|3843.25|3841.75|3844.25|3842.75|3839.25|3837.75|2504
1671176400000|2022-12-16 07:40:00|3844.25|3842.75|3842.25|3840.75|3844.25|3842.75|3842.25|3840.75|3143
1671176700000|2022-12-16 07:45:00|3841.75|3840.25|3841.25|3839.75|3842.25|3840.75|3839.25|3837.75|3348
1671177000000|2022-12-16 07:50:00|3841.75|3840.25|3840.25|3838.75|3842.25|3840.75|3839.25|3837.75|2943
1671177300000|2022-12-16 07:55:00|3839.25|3837.75|3834.25|3832.75|3839.75|3838.25|3833.25|3831.75|6573
1671177600000|2022-12-16 08:00:00|3836.25|3834.75|3835.25|3833.75|3838.25|3836.75|3830.25|3828.75|33750
1671177900000|2022-12-16 08:05:00|3834.25|3832.75|3832.25|3830.75|3838.25|3836.75|3831.25|3829.75|13244
1671178200000|2022-12-16 08:10:00|3833.25|3831.75|3828.25|3826.75|3835.25|3833.75|3828.25|3826.75|18634
1671178500000|2022-12-16 08:15:00|3829.25|3827.75|3822.25|3820.75|3829.25|3827.75|3821.25|3819.75|13562
1671178800000|2022-12-16 08:20:00|3823.25|3821.75|3822.25|3820.75|3825.25|3823.75|3819.25|3817.75|14508
1671179100000|2022-12-16 08:25:00|3823.25|3821.75|3818.25|3816.75|3823.25|3821.75|3818.25|3816.75|10284
1671179400000|2022-12-16 08:30:00|3817.25|3815.75|3816.25|3814.75|3821.25|3819.75|3815.25|3813.75|16552
1671179700000|2022-12-16 08:35:00|3817.25|3815.75|3816.25|3814.75|3820.25|3818.75|3813.25|3811.75|19205
1671180000000|2022-12-16 08:40:00|3816.07|3814.57|3815.07|3813.57|3818.07|3816.57|3813.07|3811.57|9589
1671180300000|2022-12-16 08:45:00|3814.07|3812.57|3808.07|3806.57|3814.07|3812.57|3808.07|3806.57|16229
1671180600000|2022-12-16 08:50:00|3807.07|3805.57|3806.07|3804.57|3808.07|3806.57|3804.07|3802.57|13369
1671180900000|2022-12-16 08:55:00|3807.07|3805.57|3806.07|3804.57|3810.07|3808.57|3806.07|3804.57|13312
1671181200000|2022-12-16 09:00:00|3807.07|3805.57|3807.07|3805.57|3809.07|3807.57|3804.07|3802.57|8617
1671181500000|2022-12-16 09:05:00|3808.07|3806.57|3809.07|3807.57|3811.07|3809.57|3806.07|3804.57|8840
1671181800000|2022-12-16 09:10:00|3808.07|3806.57|3804.07|3802.57|3810.07|3808.57|3802.07|3800.57|20159
1671182100000|2022-12-16 09:15:00|3805.07|3803.57|3807.07|3805.57|3807.07|3805.57|3804.07|3802.57|6106
1671182400000|2022-12-16 09:20:00|3808.07|3806.57|3806.07|3804.57|3810.07|3808.57|3805.07|3803.57|10873
1671182700000|2022-12-16 09:25:00|3805.07|3803.57|3809.07|3807.57|3809.07|3807.57|3804.07|3802.57|7471
1671183000000|2022-12-16 09:30:00|3810.07|3808.57|3810.07|3808.57|3814.07|3812.57|3809.07|3807.57|12074
1671183300000|2022-12-16 09:35:00|3809.07|3807.57|3808.07|3806.57|3810.07|3808.57|3807.07|3805.57|7175
1671183600000|2022-12-16 09:40:00|3807.07|3805.57|3805.07|3803.57|3809.07|3807.57|3803.07|3801.57|9399
1671183900000|2022-12-16 09:45:00|3804.07|3802.57|3811.07|3809.57|3811.07|3809.57|3804.07|3802.57|6800
1671184200000|2022-12-16 09:50:00|3810.07|3808.57|3812.07|3810.57|3814.07|3812.57|3810.07|3808.57|10273
1671184500000|2022-12-16 09:55:00|3811.07|3809.57|3811.07|3809.57|3811.07|3809.57|3808.07|3806.57|5632
1671184800000|2022-12-16 10:00:00|3810.07|3808.57|3811.07|3809.57|3812.07|3810.57|3807.07|3805.57|6386
1671185100000|2022-12-16 10:05:00|3810.07|3808.57|3808.07|3806.57|3812.07|3810.57|3806.07|3804.57|11856
1671185400000|2022-12-16 10:10:00|3807.07|3805.57|3803.07|3801.57|3813.07|3811.57|3802.07|3800.57|17367
1671185700000|2022-12-16 10:15:00|3804.07|3802.57|3802.07|3800.57|3808.07|3806.57|3801.07|3799.57|13450
1671186000000|2022-12-16 10:20:00|3803.07|3801.57|3802.07|3800.57|3804.07|3802.57|3799.07|3797.57|12970
1671186300000|2022-12-16 10:25:00|3803.07|3801.57|3799.07|3797.57|3803.07|3801.57|3798.07|3796.57|13606
1671186600000|2022-12-16 10:30:00|3798.07|3796.57|3801.07|3799.57|3801.07|3799.57|3797.07|3795.57|22664
1671186900000|2022-12-16 10:35:00|3802.07|3800.57|3807.07|3805.57|3807.07|3805.57|3801.07|3799.57|15968
1671187200000|2022-12-16 10:40:00|3806.07|3804.57|3804.07|3802.57|3806.07|3804.57|3803.07|3801.57|7470
1671187500000|2022-12-16 10:45:00|3803.07|3801.57|3797.07|3795.57|3804.07|3802.57|3795.07|3793.57|16764
1671187800000|2022-12-16 10:50:00|3796.07|3794.57|3788.07|3786.57|3796.07|3794.57|3788.07|3786.57|27727
1671188100000|2022-12-16 10:55:00|3787.07|3785.57|3789.07|3787.57|3790.07|3788.57|3785.57|3784.07|37877
1671188400000|2022-12-16 11:00:00|3790.07|3788.57|3786.07|3784.57|3790.07|3788.57|3784.07|3782.57|19993
1671188700000|2022-12-16 11:05:00|3787.07|3785.57|3790.07|3788.57|3792.07|3790.57|3786.07|3784.57|10541
1671189000000|2022-12-16 11:10:00|3790.57|3789.07|3795.07|3793.57|3796.07|3794.57|3790.07|3788.57|10803
1671189300000|2022-12-16 11:15:00|3796.07|3794.57|3799.07|3797.57|3799.07|3797.57|3796.07|3794.57|12715
1671189600000|2022-12-16 11:20:00|3800.07|3798.57|3794.07|3792.57|3800.07|3798.57|3794.07|3792.57|4474
1671189900000|2022-12-16 11:25:00|3794.57|3793.07|3798.07|3796.57|3799.07|3797.57|3794.57|3793.07|3292
1671190200000|2022-12-16 11:30:00|3799.07|3797.57|3798.07|3796.57|3800.07|3798.57|3797.07|3795.57|5161
1671190500000|2022-12-16 11:35:00|3797.57|3796.07|3799.07|3797.57|3800.07|3798.57|3795.07|3793.57|3564
1671190800000|2022-12-16 11:40:00|3800.07|3798.57|3798.07|3796.57|3801.07|3799.57|3798.07|3796.57|4069
1671191100000|2022-12-16 11:45:00|3797.07|3795.57|3796.07|3794.57|3797.07|3795.57|3795.07|3793.57|4304
1671191400000|2022-12-16 11:50:00|3795.07|3793.57|3796.07|3794.57|3798.07|3796.57|3794.07|3792.57|1511
1671191700000|2022-12-16 11:55:00|3797.07|3795.57|3795.07|3793.57|3797.07|3795.57|3794.07|3792.57|2584
1671192000000|2022-12-16 12:00:00|3796.07|3794.57|3808.07|3806.57|3809.07|3807.57|3796.07|3794.57|10285
1671192300000|2022-12-16 12:05:00|3807.07|3805.57|3805.07|3803.57|3811.07|3809.57|3805.07|3803.57|6757
1671192600000|2022-12-16 12:10:00|3806.07|3804.57|3804.07|3802.57|3806.07|3804.57|3803.07|3801.57|6350
1671192900000|2022-12-16 12:15:00|3805.07|3803.57|3810.07|3808.57|3810.07|3808.57|3805.07|3803.57|3810
1671193200000|2022-12-16 12:20:00|3809.57|3808.07|3802.07|3800.57|3810.07|3808.57|3802.07|3800.57|3003
1671193500000|2022-12-16 12:25:00|3803.07|3801.57|3800.07|3798.57|3803.07|3801.57|3798.07|3796.57|3636
1671193800000|2022-12-16 12:30:00|3799.07|3797.57|3804.07|3802.57|3804.07|3802.57|3798.07|3796.57|3700
1671194100000|2022-12-16 12:35:00|3805.07|3803.57|3805.07|3803.57|3807.07|3805.57|3804.07|3802.57|4965
1671194400000|2022-12-16 12:40:00|3805.29|3803.79|3809.29|3807.79|3809.29|3807.79|3805.29|3803.79|7642
1671194700000|2022-12-16 12:45:00|3810.29|3808.79|3806.29|3804.79|3810.29|3808.79|3806.29|3804.79|5283
1671195000000|2022-12-16 12:50:00|3807.29|3805.79|3805.29|3803.79|3807.29|3805.79|3804.29|3802.79|6939
1671195300000|2022-12-16 12:55:00|3805.79|3804.29|3809.29|3807.79|3809.29|3807.79|3805.29|3803.79|12430
1671195600000|2022-12-16 13:00:00|3808.29|3806.79|3807.29|3805.79|3809.29|3807.79|3804.29|3802.79|8335
1671195900000|2022-12-16 13:05:00|3808.29|3806.79|3802.29|3800.79|3808.29|3806.79|3802.29|3800.79|5907
1671196200000|2022-12-16 13:10:00|3803.29|3801.79|3801.29|3799.79|3803.29|3801.79|3800.29|3798.79|3464
1671196500000|2022-12-16 13:15:00|3802.29|3800.79|3798.29|3796.79|3803.29|3801.79|3798.29|3796.79|6222
1671196800000|2022-12-16 13:20:00|3799.29|3797.79|3796.29|3794.79|3800.29|3798.79|3796.29|3794.79|5702
1671197100000|2022-12-16 13:25:00|3795.29|3793.79|3796.29|3794.79|3799.29|3797.79|3794.29|3792.79|7112
1671197400000|2022-12-16 13:30:00|3795.29|3793.79|3794.79|3793.29|3797.29|3795.79|3794.29|3792.79|5759
1671197700000|2022-12-16 13:35:00|3795.29|3793.79|3792.29|3790.79|3795.29|3793.79|3791.29|3789.79|4415
1671198000000|2022-12-16 13:40:00|3791.29|3789.79|3794.29|3792.79|3794.29|3792.79|3791.29|3789.79|3227
1671198300000|2022-12-16 13:45:00|3793.29|3791.79|3795.29|3793.79|3798.29|3796.79|3792.29|3790.79|6445
1671198600000|2022-12-16 13:50:00|3796.29|3794.79|3797.29|3795.79|3800.29|3798.79|3795.29|3793.79|10738
1671198900000|2022-12-16 13:55:00|3798.29|3796.79|3800.29|3798.79|3801.29|3799.79|3797.29|3795.79|4865
1671199200000|2022-12-16 14:00:00|3801.29|3799.79|3797.29|3795.79|3802.29|3800.79|3796.29|3794.79|3326
1671199500000|2022-12-16 14:05:00|3798.29|3796.79|3796.29|3794.79|3799.29|3797.79|3796.29|3794.79|2501
1671199800000|2022-12-16 14:10:00|3797.29|3795.79|3795.29|3793.79|3797.29|3795.79|3795.29|3793.79|3096
1671200100000|2022-12-16 14:15:00|3796.29|3794.79|3800.29|3798.79|3800.29|3798.79|3794.29|3792.79|7451
1671200400000|2022-12-16 14:20:00|3800.79|3799.29|3800.29|3798.79|3801.29|3799.79|3799.29|3797.79|3575
1671200700000|2022-12-16 14:25:00|3799.29|3797.79|3808.29|3806.79|3809.29|3807.79|3798.29|3796.79|12861
1671201000000|2022-12-16 14:30:00|3809.29|3807.79|3809.79|3808.29|3813.29|3811.79|3807.29|3805.79|10749
1671201300000|2022-12-16 14:35:00|3810.29|3808.79|3807.29|3805.79|3813.29|3811.79|3806.29|3804.79|7117
1671201600000|2022-12-16 14:40:00|3806.29|3804.79|3810.79|3809.29|3812.29|3810.79|3805.29|3803.79|8980
1671201900000|2022-12-16 14:45:00|3813.29|3811.79|3814.29|3812.79|3815.29|3813.79|3808.29|3806.79|12186
1671202200000|2022-12-16 14:50:00|3813.79|3812.29|3812.29|3810.79|3814.29|3812.79|3810.29|3808.79|6846
1671202500000|2022-12-16 14:55:00|3813.29|3811.79|3812.29|3810.79|3815.29|3813.79|3811.29|3809.79|10169
1671202800000|2022-12-16 15:00:00|3811.29|3809.79|3806.29|3804.79|3811.79|3810.29|3805.29|3803.79|10182
1671203100000|2022-12-16 15:05:00|3807.29|3805.79|3800.29|3798.79|3807.29|3805.79|3800.29|3798.79|10109
1671203400000|2022-12-16 15:10:00|3800.09|3798.59|3797.09|3795.59|3802.09|3800.59|3797.09|3795.59|7363
1671203700000|2022-12-16 15:15:00|3796.09|3794.59|3796.09|3794.59|3799.09|3797.59|3795.09|3793.59|7287
1671204000000|2022-12-16 15:20:00|3797.09|3795.59|3794.09|3792.59|3797.09|3795.59|3794.09|3792.59|5806
1671204300000|2022-12-16 15:25:00|3793.09|3791.59|3790.09|3788.59|3796.09|3794.59|3790.09|3788.59|9341
1671204600000|2022-12-16 15:30:00|3791.09|3789.59|3789.09|3787.59|3793.09|3791.59|3788.09|3786.59|9959
1671204900000|2022-12-16 15:35:00|3789.59|3788.09|3794.09|3792.59|3796.09|3794.59|3788.09|3786.59|13004
1671205200000|2022-12-16 15:40:00|3793.09|3791.59|3800.09|3798.59|3802.09|3800.59|3792.09|3790.59|16247
1671205500000|2022-12-16 15:45:00|3799.09|3797.59|3798.09|3796.59|3801.09|3799.59|3798.09|3796.59|8576
1671205800000|2022-12-16 15:50:00|3797.09|3795.59|3801.09|3799.59|3801.09|3799.59|3797.09|3795.59|8174
1671206100000|2022-12-16 15:55:00|3800.09|3798.59|3803.09|3801.59|3803.09|3801.59|3800.09|3798.59|6001
1671206400000|2022-12-16 16:00:00|3803.59|3802.09|3801.09|3799.59|3804.09|3802.59|3800.09|3798.59|10003
1671206700000|2022-12-16 16:05:00|3802.09|3800.59|3802.09|3800.59|3805.09|3803.59|3801.09|3799.59|11333
1671207000000|2022-12-16 16:10:00|3803.09|3801.59|3810.09|3808.59|3810.09|3808.59|3800.09|3798.59|10743
1671207300000|2022-12-16 16:15:00|3809.09|3807.59|3808.09|3806.59|3811.09|3809.59|3808.09|3806.59|7621
1671207600000|2022-12-16 16:20:00|3809.09|3807.59|3804.09|3802.59|3809.09|3807.59|3804.09|3802.59|13884
1671207900000|2022-12-16 16:25:00|3805.09|3803.59|3804.09|3802.59|3808.09|3806.59|3803.09|3801.59|38477
1671208200000|2022-12-16 16:30:00|3798.87|3797.37|3799.87|3798.37|3804.87|3803.37|3797.87|3796.37|65049
1671208500000|2022-12-16 16:35:00|3798.87|3797.37|3797.87|3796.37|3799.87|3798.37|3796.87|3795.37|42022
1671208800000|2022-12-16 16:40:00|3796.87|3795.37|3791.87|3790.37|3798.87|3797.37|3790.87|3789.37|20630
1671209100000|2022-12-16 16:45:00|3792.87|3791.37|3787.87|3786.37|3793.87|3792.37|3786.87|3785.37|11833
1671209400000|2022-12-16 16:50:00|3788.87|3787.37|3789.87|3788.37|3790.87|3789.37|3787.87|3786.37|5661
1671209700000|2022-12-16 16:55:00|3788.87|3787.37|3785.37|3783.87|3789.87|3788.37|3783.87|3782.37|5893
1671210000000|2022-12-16 17:00:00|3785.87|3784.37|3789.87|3788.37|3790.87|3789.37|3785.87|3784.37|4997
1671210300000|2022-12-16 17:05:00|3788.87|3787.37|3787.87|3786.37|3789.87|3788.37|3787.87|3786.37|3012
1671210600000|2022-12-16 17:10:00|3788.87|3787.37|3786.87|3785.37|3789.87|3788.37|3786.87|3785.37|2763
1671210900000|2022-12-16 17:15:00|3787.87|3786.37|3790.87|3789.37|3790.87|3789.37|3785.87|3784.37|2544
1671211200000|2022-12-16 17:20:00|3789.87|3788.37|3788.87|3787.37|3790.87|3789.37|3786.87|3785.37|2629
1671211500000|2022-12-16 17:25:00|3787.87|3786.37|3789.87|3788.37|3789.87|3788.37|3787.37|3785.87|2290
1671211800000|2022-12-16 17:30:00|3788.87|3787.37|3790.87|3789.37|3790.87|3789.37|3788.87|3787.37|1436
1671212100000|2022-12-16 17:35:00|3790.37|3788.87|3793.87|3792.37|3795.87|3794.37|3789.87|3788.37|4288
1671212400000|2022-12-16 17:40:00|3792.87|3791.37|3788.87|3787.37|3792.87|3791.37|3788.87|3787.37|1781
1671212700000|2022-12-16 17:45:00|3789.87|3788.37|3789.87|3788.37|3790.87|3789.37|3787.87|3786.37|1301
1671213000000|2022-12-16 17:50:00|3788.87|3787.37|3787.87|3786.37|3789.87|3788.37|3787.87|3786.37|1954
1671213300000|2022-12-16 17:55:00|3788.87|3787.37|3786.87|3785.37|3788.87|3787.37|3786.87|3785.37|1680
1671213600000|2022-12-16 18:00:00|3787.87|3786.37|3787.87|3786.37|3788.87|3787.37|3786.87|3785.37|2537
1671213900000|2022-12-16 18:05:00|3788.37|3786.87|3789.87|3788.37|3790.37|3788.87|3787.37|3785.87|1482
1671214200000|2022-12-16 18:10:00|3788.87|3787.37|3788.87|3787.37|3790.87|3789.37|3787.87|3786.37|1304
1671214500000|2022-12-16 18:15:00|3789.87|3788.37|3787.87|3786.37|3790.87|3789.37|3787.87|3786.37|1580
1671214800000|2022-12-16 18:20:00|3786.87|3785.37|3787.87|3786.37|3788.87|3787.37|3786.87|3785.37|1510
1671215100000|2022-12-16 18:25:00|3787.37|3785.87|3785.87|3784.37|3787.87|3786.37|3785.87|3784.37|704
1671215400000|2022-12-16 18:30:00|3786.37|3784.87|3791.87|3790.37|3791.87|3790.37|3786.37|3784.87|807
1671215700000|2022-12-16 18:35:00|3790.87|3789.37|3790.87|3789.37|3792.87|3791.37|3790.87|3789.37|1036
1671216000000|2022-12-16 18:40:00|3791.37|3789.87|3791.87|3790.37|3792.87|3791.37|3790.87|3789.37|1620
1671216300000|2022-12-16 18:45:00|3792.87|3791.37|3794.37|3792.87|3794.87|3793.37|3791.87|3790.37|1211
1671216600000|2022-12-16 18:50:00|3793.87|3792.37|3792.87|3791.37|3794.87|3793.37|3791.87|3790.37|826
1671216900000|2022-12-16 18:55:00|3793.87|3792.37|3792.87|3791.37|3793.87|3792.37|3791.87|3790.37|1112
1671217200000|2022-12-16 19:00:00|3792.37|3790.87|3793.87|3792.37|3794.87|3793.37|3791.87|3790.37|1198
1671217500000|2022-12-16 19:05:00|3792.87|3791.37|3794.87|3793.37|3795.87|3794.37|3792.87|3791.37|783
1671217800000|2022-12-16 19:10:00|3795.87|3794.37|3798.87|3797.37|3798.87|3797.37|3795.87|3794.37|1192
1671218100000|2022-12-16 19:15:00|3799.87|3798.37|3797.87|3796.37|3799.87|3798.37|3796.87|3795.37|855
1671218400000|2022-12-16 19:20:00|3796.87|3795.37|3795.87|3794.37|3797.87|3796.37|3794.87|3793.37|832
1671218700000|2022-12-16 19:25:00|3795.37|3793.87|3794.87|3793.37|3795.87|3794.37|3794.37|3792.87|461
1671219000000|2022-12-16 19:30:00|3794.37|3792.87|3792.37|3790.87|3794.87|3793.37|3791.87|3790.37|585
1671219300000|2022-12-16 19:35:00|3791.87|3790.37|3792.87|3791.37|3794.87|3793.37|3791.87|3790.37|396
1671219600000|2022-12-16 19:40:00|3793.87|3792.37|3793.87|3792.37|3794.87|3793.37|3792.87|3791.37|421
1671219900000|2022-12-16 19:45:00|3794.87|3793.37|3795.87|3794.37|3795.87|3794.37|3792.87|3791.37|574
1671220200000|2022-12-16 19:50:00|3796.87|3795.37|3800.87|3799.37|3800.87|3799.37|3796.87|3795.37|816
1671220500000|2022-12-16 19:55:00|3801.87|3800.37|3802.87|3801.37|3804.87|3803.37|3799.87|3798.37|1138
1671220800000|2022-12-16 20:00:00|3801.87|3800.37|3801.87|3800.37|3804.87|3803.37|3801.87|3800.37|1046
1671221100000|2022-12-16 20:05:00|3800.87|3799.37|3797.87|3796.37|3801.87|3800.37|3797.87|3796.37|1585
1671221400000|2022-12-16 20:10:00|3798.87|3797.37|3803.87|3802.37|3804.87|3803.37|3798.87|3797.37|669
1671221700000|2022-12-16 20:15:00|3804.87|3803.37|3804.87|3803.37|3807.87|3806.37|3804.87|3803.37|2457
1671222000000|2022-12-16 20:20:00|3805.87|3804.37|3805.87|3804.37|3807.87|3806.37|3805.87|3804.37|843
1671222300000|2022-12-16 20:25:00|3806.87|3805.37|3805.87|3804.37|3807.87|3806.37|3804.87|3803.37|2032
1671222600000|2022-12-16 20:30:00|3806.37|3804.87|3808.87|3807.37|3809.87|3808.37|3805.87|3804.37|1776
1671222900000|2022-12-16 20:35:00|3807.87|3806.37|3809.87|3808.37|3810.87|3809.37|3806.87|3805.37|1165
1671223200000|2022-12-16 20:40:00|3808.87|3807.37|3807.87|3806.37|3810.87|3809.37|3807.87|3806.37|1898
1671223500000|2022-12-16 20:45:00|3806.87|3805.37|3806.87|3805.37|3809.87|3808.37|3805.87|3804.37|2630
1671223800000|2022-12-16 20:50:00|3805.87|3804.37|3805.87|3804.37|3807.87|3806.37|3802.37|3800.87|4477
1671224100000|2022-12-16 20:55:00|3806.37|3804.87|3807.87|3806.37|3809.87|3808.37|3805.87|3804.37|7497
1671224400000|2022-12-16 21:00:00|3808.22|3805.22|3804.22|3801.22|3809.02|3806.02|3800.22|3797.22|100
1671224700000|2022-12-16 21:05:00|3804.32|3801.32|3807.32|3804.32|3808.42|3805.42|3804.02|3801.02|0
1671225000000|2022-12-16 21:10:00|3807.62|3804.62|3804.02|3801.02|3807.92|3804.92|3803.52|3800.52|0
1671225300000|2022-12-16 21:15:00|3803.82|3800.82|3803.62|3800.62|3805.72|3802.72|3803.02|3800.02|0
1671225600000|2022-12-16 21:20:00|3803.52|3800.52|3802.32|3799.32|3804.02|3801.02|3801.52|3798.52|0
1671225900000|2022-12-16 21:25:00|3802.42|3799.42|3804.12|3801.12|3805.92|3802.92|3801.32|3798.32|0
1671226200000|2022-12-16 21:30:00|3804.02|3801.02|3801.52|3798.52|3804.02|3801.02|3801.52|3798.52|0
1671226500000|2022-12-16 21:35:00|3801.72|3798.72|3802.12|3799.12|3803.82|3800.82|3801.72|3798.72|0
1671226800000|2022-12-16 21:40:00|3802.32|3799.32|3801.92|3798.92|3803.42|3800.42|3801.72|3798.72|0
1671227100000|2022-12-16 21:45:00|3802.12|3799.12|3801.62|3798.62|3802.72|3799.72|3801.12|3798.12|0
1671227400000|2022-12-16 21:50:00|3801.72|3798.72|3802.62|3799.62|3803.02|3800.02|3800.92|3797.92|0
1671227700000|2022-12-16 21:55:00|3802.72|3799.72|3803.12|3800.12|3804.02|3801.02|3802.32|3799.32|0
1671404400000|2022-12-18 23:00:00|3808.22|3805.22|3807.42|3804.42|3808.72|3805.72|3806.32|3803.32|0
1671404700000|2022-12-18 23:05:00|3807.52|3804.52|3811.72|3808.72|3812.02|3809.02|3807.52|3804.52|0
1671405000000|2022-12-18 23:10:00|3811.82|3808.82|3812.72|3809.72|3813.42|3810.42|3811.62|3808.62|0
1671405300000|2022-12-18 23:15:00|3812.92|3809.92|3813.32|3810.32|3813.52|3810.52|3811.22|3808.22|0
1671405600000|2022-12-18 23:20:00|3813.52|3810.52|3814.32|3811.32|3814.62|3811.62|3813.52|3810.52|0
1671405900000|2022-12-18 23:25:00|3814.22|3811.22|3813.52|3810.52|3815.22|3812.22|3813.52|3810.52|0
1671406200000|2022-12-18 23:30:00|3813.42|3810.42|3812.52|3809.52|3813.52|3810.52|3811.82|3808.82|0
1671406500000|2022-12-18 23:35:00|3812.62|3809.62|3812.92|3809.92|3813.32|3810.32|3812.42|3809.42|0
1671406800000|2022-12-18 23:40:00|3813.02|3810.02|3812.52|3809.52|3813.02|3810.02|3812.02|3809.02|0
1671407100000|2022-12-18 23:45:00|3811.82|3808.82|3811.02|3808.02|3812.02|3809.02|3810.62|3807.62|0
1671407400000|2022-12-18 23:50:00|3810.82|3807.82|3811.22|3808.22|3811.42|3808.42|3810.82|3807.82|0
1671407700000|2022-12-18 23:55:00|3811.42|3808.42|3810.02|3807.02|3811.62|3808.62|3810.02|3807.02|0
1671408000000|2022-12-19 00:00:00|3810.22|3807.22|3812.62|3809.62|3813.12|3810.12|3810.22|3807.22|0
1671408300000|2022-12-19 00:05:00|3812.52|3809.52|3812.02|3809.02|3813.32|3810.32|3811.82|3808.82|0
1671408600000|2022-12-19 00:10:00|3812.12|3809.12|3811.92|3808.92|3813.22|3810.22|3811.42|3808.42|0
1671408900000|2022-12-19 00:15:00|3811.82|3808.82|3809.12|3807.12|3812.52|3809.52|3807.12|3805.12|696
1671409200000|2022-12-19 00:20:00|3809.62|3807.62|3808.12|3806.12|3810.12|3808.12|3806.12|3804.12|446
1671409500000|2022-12-19 00:25:00|3808.62|3806.62|3810.12|3808.12|3812.12|3810.12|3808.62|3806.62|315
1671409800000|2022-12-19 00:30:00|3809.62|3807.62|3808.12|3806.12|3810.12|3808.12|3808.12|3806.12|94
1671410100000|2022-12-19 00:35:00|3809.12|3807.12|3811.12|3809.12|3812.12|3810.12|3809.12|3807.12|110
1671410400000|2022-12-19 00:40:00|3810.12|3808.12|3811.12|3809.12|3811.12|3809.12|3810.12|3808.12|164
1671410700000|2022-12-19 00:45:00|3810.12|3808.12|3806.12|3804.12|3810.12|3808.12|3805.62|3803.62|209
1671411000000|2022-12-19 00:50:00|3807.12|3805.12|3807.12|3805.12|3807.12|3805.12|3806.12|3804.12|235
1671411300000|2022-12-19 00:55:00|3808.12|3806.12|3808.12|3806.12|3808.12|3806.12|3807.62|3805.62|88
1671411600000|2022-12-19 01:00:00|3807.12|3805.12|3812.12|3810.12|3814.12|3812.12|3807.12|3805.12|548
1671411900000|2022-12-19 01:05:00|3811.12|3809.12|3811.12|3809.12|3811.12|3809.12|3810.12|3808.12|250
1671412200000|2022-12-19 01:10:00|3812.12|3810.12|3814.12|3812.12|3814.12|3812.12|3811.12|3809.12|177
1671412500000|2022-12-19 01:15:00|3815.12|3813.12|3815.12|3813.12|3816.12|3814.12|3814.12|3812.12|391
1671412800000|2022-12-19 01:20:00|3814.12|3812.12|3816.12|3814.12|3816.12|3814.12|3814.12|3812.12|226
1671413100000|2022-12-19 01:25:00|3817.12|3815.12|3817.12|3815.12|3818.12|3816.12|3816.12|3814.12|584
1671413400000|2022-12-19 01:30:00|3818.12|3816.12|3818.12|3816.12|3819.12|3817.12|3817.12|3815.12|365
1671413700000|2022-12-19 01:35:00|3817.12|3815.12|3816.12|3814.12|3817.12|3815.12|3816.12|3814.12|91
1671414000000|2022-12-19 01:40:00|3815.12|3813.12|3814.12|3812.12|3817.12|3815.12|3813.12|3811.12|453
1671414300000|2022-12-19 01:45:00|3815.12|3813.12|3814.12|3812.12|3815.12|3813.12|3814.12|3812.12|78
1671414600000|2022-12-19 01:50:00|3813.12|3811.12|3812.12|3810.12|3814.12|3812.12|3812.12|3810.12|121
1671414900000|2022-12-19 01:55:00|3813.12|3811.12|3813.12|3811.12|3814.12|3812.12|3813.12|3811.12|74
1671415200000|2022-12-19 02:00:00|3814.12|3812.12|3813.12|3811.12|3814.12|3812.12|3813.12|3811.12|124
1671415500000|2022-12-19 02:05:00|3814.12|3812.12|3814.12|3812.12|3815.12|3813.12|3814.12|3812.12|177
1671415800000|2022-12-19 02:10:00|3813.12|3811.12|3813.12|3811.12|3813.12|3811.12|3813.12|3811.12|28
1671416100000|2022-12-19 02:15:00|3812.12|3810.12|3812.12|3810.12|3813.12|3811.12|3811.12|3809.12|251
1671416400000|2022-12-19 02:20:00|3811.12|3809.12|3811.12|3809.12|3812.12|3810.12|3811.12|3809.12|138
1671416700000|2022-12-19 02:25:00|3812.12|3810.12|3812.12|3810.12|3812.12|3810.12|3811.12|3809.12|174
1671417000000|2022-12-19 02:30:00|3811.12|3809.12|3811.12|3809.12|3811.12|3809.12|3811.12|3809.12|202
1671417300000|2022-12-19 02:35:00|3810.12|3808.12|3810.12|3808.12|3810.12|3808.12|3809.12|3807.12|218
1671417600000|2022-12-19 02:40:00|3809.12|3807.12|3811.12|3809.12|3811.12|3809.12|3809.12|3807.12|232
1671417900000|2022-12-19 02:45:00|3812.12|3810.12|3812.12|3810.12|3812.12|3810.12|3811.12|3809.12|69
1671418200000|2022-12-19 02:50:00|3813.12|3811.12|3814.12|3812.12|3814.12|3812.12|3813.12|3811.12|107
1671418500000|2022-12-19 02:55:00|3815.12|3813.12|3815.12|3813.12|3815.12|3813.12|3814.12|3812.12|166
1671418800000|2022-12-19 03:00:00|3814.12|3812.12|3815.12|3813.12|3815.12|3813.12|3814.12|3812.12|55
1671419100000|2022-12-19 03:05:00|3816.12|3814.12|3816.12|3814.12|3817.12|3815.12|3816.12|3814.12|178
1671419400000|2022-12-19 03:10:00|3817.12|3815.12|3815.12|3813.12|3817.12|3815.12|3815.12|3813.12|136
1671419700000|2022-12-19 03:15:00|3814.12|3812.12|3813.12|3811.12|3814.12|3812.12|3813.12|3811.12|45
1671420000000|2022-12-19 03:20:00|3813.62|3811.62|3813.12|3811.12|3814.12|3812.12|3813.12|3811.12|16
1671420300000|2022-12-19 03:25:00|3814.12|3812.12|3814.12|3812.12|3814.12|3812.12|3814.12|3812.12|5
1671420600000|2022-12-19 03:30:00|3813.12|3811.12|3813.12|3811.12|3813.12|3811.12|3813.12|3811.12|16
1671420900000|2022-12-19 03:35:00|3812.12|3810.12|3813.12|3811.12|3813.12|3811.12|3812.12|3810.12|80
1671421200000|2022-12-19 03:40:00|3812.62|3810.62|3813.12|3811.12|3813.12|3811.12|3812.62|3810.62|2
1671421500000|2022-12-19 03:45:00|||||||||9
1671421800000|2022-12-19 03:50:00|3814.12|3812.12|3813.12|3811.12|3814.12|3812.12|3813.12|3811.12|62
1671422100000|2022-12-19 03:55:00|3814.12|3812.12|3813.12|3811.12|3814.12|3812.12|3813.12|3811.12|24
1671422400000|2022-12-19 04:00:00|3814.12|3812.12|3814.12|3812.12|3814.12|3812.12|3814.12|3812.12|102
1671422700000|2022-12-19 04:05:00|3813.12|3811.12|3813.12|3811.12|3813.12|3811.12|3813.12|3811.12|65
1671423000000|2022-12-19 04:10:00|3814.12|3812.12|3814.12|3812.12|3814.12|3812.12|3814.12|3812.12|57
1671423300000|2022-12-19 04:15:00|3815.12|3813.12|3815.12|3813.12|3815.12|3813.12|3815.12|3813.12|90
1671423600000|2022-12-19 04:20:00|3814.12|3812.12|3814.12|3812.12|3814.12|3812.12|3814.12|3812.12|28
1671423900000|2022-12-19 04:25:00|3815.12|3813.12|3813.12|3811.12|3815.12|3813.12|3813.12|3811.12|168
1671424200000|2022-12-19 04:30:00|||||||||6
1671424500000|2022-12-19 04:35:00|||||||||5
1671424800000|2022-12-19 04:40:00|3814.12|3812.12|3813.12|3811.12|3814.12|3812.12|3813.12|3811.12|153
1671425100000|2022-12-19 04:45:00|3814.12|3812.12|3814.12|3812.12|3814.12|3812.12|3814.12|3812.12|40
1671425400000|2022-12-19 04:50:00|3815.12|3813.12|3814.12|3812.12|3815.12|3813.12|3814.12|3812.12|79
1671425700000|2022-12-19 04:55:00|3813.62|3811.62|3813.12|3811.12|3813.62|3811.62|3813.12|3811.12|103
1671426000000|2022-12-19 05:00:00|3812.12|3810.12|3811.12|3809.12|3812.12|3810.12|3811.12|3809.12|124
1671426300000|2022-12-19 05:05:00|||||||||8
1671426600000|2022-12-19 05:10:00|3810.62|3808.62|3808.12|3806.12|3810.62|3808.62|3808.12|3806.12|202
1671426900000|2022-12-19 05:15:00|3809.12|3807.12|3808.12|3806.12|3809.12|3807.12|3808.12|3806.12|61
1671427200000|2022-12-19 05:20:00|3809.12|3807.12|3808.12|3806.12|3809.12|3807.12|3808.12|3806.12|98
1671427500000|2022-12-19 05:25:00|||||||||71
1671427800000|2022-12-19 05:30:00|3809.12|3807.12|3807.12|3805.12|3810.12|3808.12|3807.12|3805.12|273
1671428100000|2022-12-19 05:35:00|3806.12|3804.12|3805.12|3803.12|3806.12|3804.12|3805.12|3803.12|227
1671428400000|2022-12-19 05:40:00|3806.12|3804.12|3806.12|3804.12|3807.12|3805.12|3806.12|3804.12|81
1671428700000|2022-12-19 05:45:00|3807.12|3805.12|3808.12|3806.12|3809.12|3807.12|3807.12|3805.12|65
1671429000000|2022-12-19 05:50:00|3809.12|3807.12|3808.12|3806.12|3809.12|3807.12|3808.12|3806.12|30
1671429300000|2022-12-19 05:55:00|3809.12|3807.12|3808.62|3806.62|3809.12|3807.12|3808.12|3806.12|174
1671429600000|2022-12-19 06:00:00|3809.12|3807.12|3810.12|3808.12|3810.12|3808.12|3808.12|3806.12|60
1671429900000|2022-12-19 06:05:00|3809.62|3807.62|3810.12|3808.12|3810.12|3808.12|3809.12|3807.12|125
1671430200000|2022-12-19 06:10:00|3809.12|3807.12|3811.12|3809.12|3811.12|3809.12|3809.12|3807.12|108
1671430500000|2022-12-19 06:15:00|3810.62|3808.62|3812.12|3810.12|3813.12|3811.12|3810.12|3808.12|155
1671430800000|2022-12-19 06:20:00|3812.62|3810.62|3812.12|3810.12|3813.12|3811.12|3812.12|3810.12|293
1671431100000|2022-12-19 06:25:00|3813.12|3811.12|3813.12|3811.12|3813.12|3811.12|3812.12|3810.12|100
1671431400000|2022-12-19 06:30:00|3812.12|3810.12|3811.12|3809.12|3813.12|3811.12|3811.12|3809.12|338
1671431700000|2022-12-19 06:35:00|3811.62|3809.62|3812.12|3810.12|3812.12|3810.12|3811.62|3809.62|11
1671432000000|2022-12-19 06:40:00|3811.12|3809.12|3810.12|3808.12|3811.12|3809.12|3810.12|3808.12|90
1671432300000|2022-12-19 06:45:00|3811.12|3809.12|3811.12|3809.12|3812.12|3810.12|3810.12|3808.12|334
1671432600000|2022-12-19 06:50:00|3810.12|3808.12|3810.12|3808.12|3811.12|3809.12|3810.12|3808.12|148
1671432900000|2022-12-19 06:55:00|3811.12|3809.12|3814.12|3812.12|3814.12|3812.12|3810.12|3808.12|321
1671433200000|2022-12-19 07:00:00|3813.87|3812.37|3809.87|3808.37|3814.87|3813.37|3809.87|3808.37|2147
1671433500000|2022-12-19 07:05:00|3808.87|3807.37|3809.87|3808.37|3810.87|3809.37|3807.87|3806.37|1099
1671433800000|2022-12-19 07:10:00|3810.87|3809.37|3810.87|3809.37|3810.87|3809.37|3809.87|3808.37|346
1671434100000|2022-12-19 07:15:00|3809.87|3808.37|3808.87|3807.37|3809.87|3808.37|3807.87|3806.37|598
1671434400000|2022-12-19 07:20:00|3809.87|3808.37|3809.87|3808.37|3810.87|3809.37|3808.87|3807.37|1103
1671434700000|2022-12-19 07:25:00|3808.87|3807.37|3811.87|3810.37|3811.87|3810.37|3808.87|3807.37|876
1671435000000|2022-12-19 07:30:00|3810.87|3809.37|3807.87|3806.37|3810.87|3809.37|3806.87|3805.37|962
1671435300000|2022-12-19 07:35:00|3808.87|3807.37|3807.87|3806.37|3808.87|3807.37|3806.87|3805.37|1480
1671435600000|2022-12-19 07:40:00|3808.87|3807.37|3807.87|3806.37|3808.87|3807.37|3806.87|3805.37|805
1671435900000|2022-12-19 07:45:00|3806.87|3805.37|3805.87|3804.37|3807.87|3806.37|3804.87|3803.37|946
1671436200000|2022-12-19 07:50:00|3806.37|3804.87|3808.87|3807.37|3809.87|3808.37|3805.87|3804.37|1015
1671436500000|2022-12-19 07:55:00|3809.87|3808.37|3810.87|3809.37|3812.87|3811.37|3809.87|3808.37|1636
1671436800000|2022-12-19 08:00:00|3809.87|3808.37|3814.87|3813.37|3816.87|3815.37|3806.87|3805.37|12371
1671437100000|2022-12-19 08:05:00|3813.87|3812.37|3819.87|3818.37|3819.87|3818.37|3812.87|3811.37|4318
1671437400000|2022-12-19 08:10:00|3820.87|3819.37|3824.87|3823.37|3827.87|3826.37|3820.87|3819.37|5911
1671437700000|2022-12-19 08:15:00|3825.87|3824.37|3826.87|3825.37|3828.87|3827.37|3822.87|3821.37|6822
1671438000000|2022-12-19 08:20:00|3827.87|3826.37|3823.87|3822.37|3831.87|3830.37|3823.87|3822.37|3795
1671438300000|2022-12-19 08:25:00|3824.87|3823.37|3821.87|3820.37|3825.87|3824.37|3821.87|3820.37|4961
1671438600000|2022-12-19 08:30:00|3820.87|3819.37|3817.87|3816.37|3822.87|3821.37|3817.87|3816.37|5320
1671438900000|2022-12-19 08:35:00|3818.87|3817.37|3817.87|3816.37|3820.87|3819.37|3817.87|3816.37|3822
1671439200000|2022-12-19 08:40:00|3818.37|3816.87|3821.87|3820.37|3822.87|3821.37|3817.87|3816.37|5143
1671439500000|2022-12-19 08:45:00|3822.87|3821.37|3825.25|3823.75|3825.25|3823.75|3818.87|3817.37|3569
1671439800000|2022-12-19 08:50:00|3824.25|3822.75|3824.25|3822.75|3826.25|3824.75|3823.25|3821.75|3096
1671440100000|2022-12-19 08:55:00|3823.25|3821.75|3822.25|3820.75|3823.25|3821.75|3820.25|3818.75|4175
1671440400000|2022-12-19 09:00:00|3823.25|3821.75|3822.25|3820.75|3826.25|3824.75|3821.25|3819.75|3161
1671440700000|2022-12-19 09:05:00|3823.25|3821.75|3826.25|3824.75|3826.25|3824.75|3821.25|3819.75|2907
1671441000000|2022-12-19 09:10:00|3827.25|3825.75|3824.25|3822.75|3827.25|3825.75|3823.25|3821.75|3688
1671441300000|2022-12-19 09:15:00|3825.25|3823.75|3829.25|3827.75|3830.25|3828.75|3824.25|3822.75|3931
1671441600000|2022-12-19 09:20:00|3830.25|3828.75|3831.25|3829.75|3831.25|3829.75|3830.25|3828.75|4779
1671441900000|2022-12-19 09:25:00|3832.25|3830.75|3830.25|3828.75|3833.25|3831.75|3829.25|3827.75|4945
1671442200000|2022-12-19 09:30:00|3829.25|3827.75|3826.25|3824.75|3830.25|3828.75|3825.25|3823.75|2563
1671442500000|2022-12-19 09:35:00|3827.25|3825.75|3823.25|3821.75|3829.25|3827.75|3823.25|3821.75|2707
1671442800000|2022-12-19 09:40:00|3822.25|3820.75|3818.25|3816.75|3822.25|3820.75|3815.25|3813.75|10011
1671443100000|2022-12-19 09:45:00|3817.25|3815.75|3817.25|3815.75|3818.25|3816.75|3813.25|3811.75|4251
1671443400000|2022-12-19 09:50:00|3818.25|3816.75|3820.25|3818.75|3822.25|3820.75|3817.25|3815.75|2880
1671443700000|2022-12-19 09:55:00|3820.75|3819.25|3821.25|3819.75|3823.25|3821.75|3820.25|3818.75|7182
1671444000000|2022-12-19 10:00:00|3822.25|3820.75|3821.25|3819.75|3823.25|3821.75|3820.25|3818.75|6953
1671444300000|2022-12-19 10:05:00|3822.25|3820.75|3821.25|3819.75|3822.25|3820.75|3821.25|3819.75|4039
1671444600000|2022-12-19 10:10:00|3820.75|3819.25|3826.25|3824.75|3826.25|3824.75|3820.75|3819.25|6839
1671444900000|2022-12-19 10:15:00|3827.25|3825.75|3832.25|3830.75|3834.25|3832.75|3826.25|3824.75|8986
1671445200000|2022-12-19 10:20:00|3833.25|3831.75|3833.25|3831.75|3835.25|3833.75|3832.25|3830.75|7709
1671445500000|2022-12-19 10:25:00|3832.25|3830.75|3832.25|3830.75|3833.25|3831.75|3830.25|3828.75|4660
1671445800000|2022-12-19 10:30:00|3833.25|3831.75|3834.25|3832.75|3834.25|3832.75|3832.25|3830.75|2466
1671446100000|2022-12-19 10:35:00|3833.25|3831.75|3832.25|3830.75|3834.25|3832.75|3831.25|3829.75|3360
1671446400000|2022-12-19 10:40:00|3833.25|3831.75|3832.25|3830.75|3833.25|3831.75|3831.25|3829.75|3327
1671446700000|2022-12-19 10:45:00|3831.25|3829.75|3832.25|3830.75|3832.25|3830.75|3831.25|3829.75|2407
1671447000000|2022-12-19 10:50:00|3831.25|3829.75|3830.25|3828.75|3831.25|3829.75|3829.25|3827.75|1613
1671447300000|2022-12-19 10:55:00|3829.25|3827.75|3825.25|3823.75|3830.25|3828.75|3824.25|3822.75|3451
1671447600000|2022-12-19 11:00:00|3824.25|3822.75|3825.25|3823.75|3826.25|3824.75|3824.25|3822.75|5580
1671447900000|2022-12-19 11:05:00|3826.25|3824.75|3829.25|3827.75|3829.25|3827.75|3825.25|3823.75|2326
1671448200000|2022-12-19 11:10:00|3830.25|3828.75|3829.25|3827.75|3830.25|3828.75|3829.25|3827.75|1175
1671448500000|2022-12-19 11:15:00|3828.25|3826.75|3828.25|3826.75|3829.25|3827.75|3827.25|3825.75|2520
1671448800000|2022-12-19 11:20:00|3829.25|3827.75|3829.25|3827.75|3830.25|3828.75|3828.25|3826.75|1754
1671449100000|2022-12-19 11:25:00|3828.25|3826.75|3827.25|3825.75|3828.25|3826.75|3826.25|3824.75|2323
1671449400000|2022-12-19 11:30:00|3826.75|3825.25|3822.25|3820.75|3827.25|3825.75|3821.25|3819.75|5165
1671449700000|2022-12-19 11:35:00|3823.25|3821.75|3819.25|3817.75|3823.25|3821.75|3818.25|3816.75|3234
1671450000000|2022-12-19 11:40:00|3818.25|3816.75|3817.25|3815.75|3818.25|3816.75|3816.25|3814.75|4071
1671450300000|2022-12-19 11:45:00|3816.25|3814.75|3815.25|3813.75|3816.25|3814.75|3813.25|3811.75|2995
1671450600000|2022-12-19 11:50:00|3816.25|3814.75|3820.25|3818.75|3821.25|3819.75|3816.25|3814.75|4836
1671450900000|2022-12-19 11:55:00|3819.25|3817.75|3823.25|3821.75|3823.25|3821.75|3819.25|3817.75|2395
1671451200000|2022-12-19 12:00:00|3822.25|3820.75|3823.25|3821.75|3824.25|3822.75|3822.25|3820.75|4189
1671451500000|2022-12-19 12:05:00|3824.25|3822.75|3822.25|3820.75|3825.25|3823.75|3822.25|3820.75|4349
1671451800000|2022-12-19 12:10:00|3823.25|3821.75|3826.25|3824.75|3826.25|3824.75|3823.25|3821.75|7207
1671452100000|2022-12-19 12:15:00|3827.25|3825.75|3827.25|3825.75|3827.25|3825.75|3826.25|3824.75|1790
1671452400000|2022-12-19 12:20:00|3828.25|3826.75|3827.25|3825.75|3828.25|3826.75|3827.25|3825.75|1059
1671452700000|2022-12-19 12:25:00|3828.25|3826.75|3825.25|3823.75|3828.25|3826.75|3825.25|3823.75|2030
1671453000000|2022-12-19 12:30:00|3824.25|3822.75|3826.25|3824.75|3826.25|3824.75|3823.25|3821.75|3628
1671453300000|2022-12-19 12:35:00|3825.25|3823.75|3827.25|3825.75|3828.25|3826.75|3825.25|3823.75|657
1671453600000|2022-12-19 12:40:00|3826.59|3825.09|3824.59|3823.09|3826.59|3825.09|3824.59|3823.09|786
1671453900000|2022-12-19 12:45:00|3823.59|3822.09|3826.59|3825.09|3826.59|3825.09|3822.59|3821.09|4233
1671454200000|2022-12-19 12:50:00|3825.59|3824.09|3824.59|3823.09|3827.59|3826.09|3824.59|3823.09|1062
1671454500000|2022-12-19 12:55:00|3825.59|3824.09|3822.59|3821.09|3825.59|3824.09|3822.59|3821.09|1253
1671454800000|2022-12-19 13:00:00|3821.59|3820.09|3823.59|3822.09|3823.59|3822.09|3821.59|3820.09|1125
1671455100000|2022-12-19 13:05:00|3822.59|3821.09|3822.59|3821.09|3823.59|3822.09|3821.59|3820.09|1061
1671455400000|2022-12-19 13:10:00|3821.59|3820.09|3819.59|3818.09|3822.59|3821.09|3819.59|3818.09|1431
1671455700000|2022-12-19 13:15:00|3820.59|3819.09|3818.59|3817.09|3820.59|3819.09|3818.59|3817.09|652
1671456000000|2022-12-19 13:20:00|3819.59|3818.09|3817.59|3816.09|3820.09|3818.59|3817.59|3816.09|2183
1671456300000|2022-12-19 13:25:00|3818.59|3817.09|3817.59|3816.09|3819.59|3818.09|3817.59|3816.09|1602
1671456600000|2022-12-19 13:30:00|3818.59|3817.09|3819.59|3818.09|3819.59|3818.09|3817.59|3816.09|1294
1671456900000|2022-12-19 13:35:00|3818.59|3817.09|3821.59|3820.09|3821.59|3820.09|3817.59|3816.09|3957
1671457200000|2022-12-19 13:40:00|3820.59|3819.09|3818.59|3817.09|3821.59|3820.09|3818.59|3817.09|796
1671457500000|2022-12-19 13:45:00|3817.59|3816.09|3815.59|3814.09|3817.59|3816.09|3815.59|3814.09|1410
1671457800000|2022-12-19 13:50:00|3816.59|3815.09|3815.59|3814.09|3816.59|3815.09|3813.59|3812.09|1703
1671458100000|2022-12-19 13:55:00|3816.59|3815.09|3817.59|3816.09|3819.59|3818.09|3816.59|3815.09|1458
1671458400000|2022-12-19 14:00:00|3818.59|3817.09|3820.59|3819.09|3822.59|3821.09|3818.59|3817.09|1656
1671458700000|2022-12-19 14:05:00|3819.59|3818.09|3819.59|3818.09|3822.59|3821.09|3819.59|3818.09|2131
1671459000000|2022-12-19 14:10:00|3818.59|3817.09|3815.59|3814.09|3818.59|3817.09|3815.59|3814.09|2289
1671459300000|2022-12-19 14:15:00|3814.59|3813.09|3814.59|3813.09|3816.59|3815.09|3814.59|3813.09|2411
1671459600000|2022-12-19 14:20:00|3815.09|3813.59|3817.59|3816.09|3817.59|3816.09|3814.59|3813.09|1093
1671459900000|2022-12-19 14:25:00|3818.59|3817.09|3819.59|3818.09|3821.59|3820.09|3818.59|3817.09|4181
1671460200000|2022-12-19 14:30:00|3820.59|3819.09|3820.59|3819.09|3822.59|3821.09|3818.59|3817.09|8285
1671460500000|2022-12-19 14:35:00|3821.59|3820.09|3824.59|3823.09|3825.59|3824.09|3820.59|3819.09|3076
1671460800000|2022-12-19 14:40:00|3823.59|3822.09|3820.59|3819.09|3824.59|3823.09|3818.59|3817.09|2967
1671461100000|2022-12-19 14:45:00|3821.59|3820.09|3815.59|3814.09|3821.59|3820.09|3812.59|3811.09|4458
1671461400000|2022-12-19 14:50:00|3816.59|3815.09|3816.59|3815.09|3817.59|3816.09|3814.59|3813.09|3969
1671461700000|2022-12-19 14:55:00|3815.59|3814.09|3818.59|3817.09|3818.59|3817.09|3815.59|3814.09|1982
1671462000000|2022-12-19 15:00:00|3817.59|3816.09|3818.59|3817.09|3820.59|3819.09|3817.59|3816.09|3477
1671462300000|2022-12-19 15:05:00|3817.59|3816.09|3815.59|3814.09|3817.59|3816.09|3813.59|3812.09|2558
1671462600000|2022-12-19 15:10:00|3816.22|3814.72|3820.22|3818.72|3820.22|3818.72|3815.22|3813.72|2212
1671462900000|2022-12-19 15:15:00|3819.22|3817.72|3821.22|3819.72|3821.22|3819.72|3818.22|3816.72|3400
1671463200000|2022-12-19 15:20:00|3822.22|3820.72|3826.22|3824.72|3827.22|3825.72|3821.22|3819.72|4768
1671463500000|2022-12-19 15:25:00|3825.22|3823.72|3825.22|3823.72|3826.22|3824.72|3823.22|3821.72|3822
1671463800000|2022-12-19 15:30:00|3824.72|3823.22|3821.22|3819.72|3825.22|3823.72|3820.22|3818.72|2998
1671464100000|2022-12-19 15:35:00|3820.22|3818.72|3819.22|3817.72|3821.22|3819.72|3818.22|3816.72|2851
1671464400000|2022-12-19 15:40:00|3818.22|3816.72|3817.22|3815.72|3821.22|3819.72|3817.22|3815.72|4311
1671464700000|2022-12-19 15:45:00|3818.22|3816.72|3819.22|3817.72|3821.22|3819.72|3817.22|3815.72|4270
1671465000000|2022-12-19 15:50:00|3818.22|3816.72|3813.22|3811.72|3819.22|3817.72|3812.22|3810.72|3977
1671465300000|2022-12-19 15:55:00|3812.22|3810.72|3811.22|3809.72|3814.22|3812.72|3810.72|3809.22|3548
1671465600000|2022-12-19 16:00:00|3810.22|3808.72|3812.22|3810.72|3813.22|3811.72|3809.22|3807.72|4870
1671465900000|2022-12-19 16:05:00|3813.22|3811.72|3814.22|3812.72|3814.22|3812.72|3811.22|3809.72|4423
1671466200000|2022-12-19 16:10:00|3815.22|3813.72|3813.22|3811.72|3816.22|3814.72|3813.22|3811.72|3301
1671466500000|2022-12-19 16:15:00|3814.22|3812.72|3816.22|3814.72|3816.22|3814.72|3813.22|3811.72|4768
1671466800000|2022-12-19 16:20:00|3817.22|3815.72|3816.22|3814.72|3817.72|3816.22|3813.22|3811.72|8250
1671467100000|2022-12-19 16:25:00|3815.22|3813.72|3814.22|3812.72|3816.22|3814.72|3813.22|3811.72|19651
1671467400000|2022-12-19 16:30:00|3815.22|3813.72|3812.22|3810.72|3817.22|3815.72|3809.22|3807.72|30895
1671467700000|2022-12-19 16:35:00|3813.22|3811.72|3810.22|3808.72|3813.22|3811.72|3810.22|3808.72|11871
1671468000000|2022-12-19 16:40:00|3809.22|3807.72|3809.22|3807.72|3810.22|3808.72|3807.22|3805.72|7166
1671468300000|2022-12-19 16:45:00|3810.22|3808.72|3810.22|3808.72|3810.22|3808.72|3809.22|3807.72|4645
1671468600000|2022-12-19 16:50:00|3809.22|3807.72|3810.22|3808.72|3811.22|3809.72|3809.22|3807.72|2098
1671468900000|2022-12-19 16:55:00|3809.22|3807.72|3808.22|3806.72|3809.22|3807.72|3807.22|3805.72|3263
1671469200000|2022-12-19 17:00:00|3809.22|3807.72|3811.22|3809.72|3811.22|3809.72|3809.22|3807.72|1350
1671469500000|2022-12-19 17:05:00|3810.22|3808.72|3811.22|3809.72|3812.22|3810.72|3810.22|3808.72|2019
1671469800000|2022-12-19 17:10:00|3810.22|3808.72|3812.22|3810.72|3812.22|3810.72|3808.22|3806.72|9463
1671470100000|2022-12-19 17:15:00|3811.22|3809.72|3811.22|3809.72|3812.22|3810.72|3810.22|3808.72|1541
1671470400000|2022-12-19 17:20:00|3810.22|3808.72|3809.22|3807.72|3811.22|3809.72|3809.22|3807.72|933
1671470700000|2022-12-19 17:25:00|3810.22|3808.72|3810.22|3808.72|3811.22|3809.72|3810.22|3808.72|546
1671471000000|2022-12-19 17:30:00|3811.22|3809.72|3809.22|3807.72|3811.22|3809.72|3809.22|3807.72|711
1671471300000|2022-12-19 17:35:00|3810.22|3808.72|3811.22|3809.72|3812.22|3810.72|3810.22|3808.72|832
1671471600000|2022-12-19 17:40:00|3810.22|3808.72|3810.22|3808.72|3811.22|3809.72|3809.22|3807.72|504
1671471900000|2022-12-19 17:45:00|3809.22|3807.72|3812.22|3810.72|3812.22|3810.72|3809.22|3807.72|500
1671472200000|2022-12-19 17:50:00|3811.72|3810.22|3812.22|3810.72|3813.22|3811.72|3811.22|3809.72|1087
1671472500000|2022-12-19 17:55:00|3813.22|3811.72|3812.22|3810.72|3813.22|3811.72|3811.22|3809.72|529
1671472800000|2022-12-19 18:00:00|3812.72|3811.22|3813.22|3811.72|3813.22|3811.72|3811.22|3809.72|1240
1671473100000|2022-12-19 18:05:00|3812.22|3810.72|3810.22|3808.72|3813.22|3811.72|3810.22|3808.72|646
1671473400000|2022-12-19 18:10:00|3811.22|3809.72|3812.22|3810.72|3813.22|3811.72|3811.22|3809.72|241
1671473700000|2022-12-19 18:15:00|3813.22|3811.72|3812.22|3810.72|3813.22|3811.72|3811.22|3809.72|653
1671474000000|2022-12-19 18:20:00|3811.22|3809.72|3813.22|3811.72|3814.22|3812.72|3811.22|3809.72|338
1671474300000|2022-12-19 18:25:00|3814.22|3812.72|3810.22|3808.72|3814.22|3812.72|3810.22|3808.72|1000
1671474600000|2022-12-19 18:30:00|3809.22|3807.72|3807.22|3805.72|3809.22|3807.72|3807.22|3805.72|604
1671474900000|2022-12-19 18:35:00|3808.22|3806.72|3808.22|3806.72|3808.22|3806.72|3806.22|3804.72|425
1671475200000|2022-12-19 18:40:00|3807.22|3805.72|3805.22|3803.72|3807.22|3805.72|3804.22|3802.72|1234
1671475500000|2022-12-19 18:45:00|3804.22|3802.72|3804.22|3802.72|3805.22|3803.72|3803.22|3801.72|367
1671475800000|2022-12-19 18:50:00|3803.72|3802.22|3804.22|3802.72|3805.22|3803.72|3803.22|3801.72|437
1671476100000|2022-12-19 18:55:00|3803.22|3801.72|3803.22|3801.72|3804.22|3802.72|3802.22|3800.72|843
1671476400000|2022-12-19 19:00:00|3802.22|3800.72|3798.22|3796.72|3803.22|3801.72|3798.22|3796.72|919
1671476700000|2022-12-19 19:05:00|3799.22|3797.72|3801.22|3799.72|3802.22|3800.72|3798.22|3796.72|848
1671477000000|2022-12-19 19:10:00|3801.72|3800.22|3800.22|3798.72|3802.22|3800.72|3800.22|3798.72|320
1671477300000|2022-12-19 19:15:00|3799.22|3797.72|3798.22|3796.72|3801.22|3799.72|3798.22|3796.72|364
1671477600000|2022-12-19 19:20:00|3797.22|3795.72|3797.22|3795.72|3801.22|3799.72|3797.22|3795.72|706
1671477900000|2022-12-19 19:25:00|3796.72|3795.22|3795.22|3793.72|3798.22|3796.72|3795.22|3793.72|455
1671478200000|2022-12-19 19:30:00|3796.22|3794.72|3798.22|3796.72|3799.22|3797.72|3795.22|3793.72|688
1671478500000|2022-12-19 19:35:00|3799.22|3797.72|3798.22|3796.72|3799.22|3797.72|3796.22|3794.72|511
1671478800000|2022-12-19 19:40:00|3797.22|3795.72|3797.22|3795.72|3797.22|3795.72|3795.22|3793.72|690
1671479100000|2022-12-19 19:45:00|3798.22|3796.72|3796.22|3794.72|3800.22|3798.72|3796.22|3794.72|380
1671479400000|2022-12-19 19:50:00|3795.72|3794.22|3793.22|3791.72|3796.22|3794.72|3792.22|3790.72|553
1671479700000|2022-12-19 19:55:00|3794.22|3792.72|3795.22|3793.72|3795.72|3794.22|3793.22|3791.72|428
1671480000000|2022-12-19 20:00:00|3794.22|3792.72|3793.22|3791.72|3795.22|3793.72|3792.22|3790.72|555
1671480300000|2022-12-19 20:05:00|3794.22|3792.72|3795.22|3793.72|3796.22|3794.72|3794.22|3792.72|247
1671480600000|2022-12-19 20:10:00|3795.72|3794.22|3794.22|3792.72|3796.22|3794.72|3794.22|3792.72|874
1671480900000|2022-12-19 20:15:00|3795.22|3793.72|3796.22|3794.72|3796.22|3794.72|3794.22|3792.72|307
1671481200000|2022-12-19 20:20:00|3797.22|3795.72|3795.22|3793.72|3797.22|3795.72|3794.22|3792.72|649
1671481500000|2022-12-19 20:25:00|3796.22|3794.72|3795.22|3793.72|3796.22|3794.72|3794.22|3792.72|322
1671481800000|2022-12-19 20:30:00|3796.22|3794.72|3798.22|3796.72|3798.22|3796.72|3795.22|3793.72|1283
1671482100000|2022-12-19 20:35:00|3799.22|3797.72|3797.22|3795.72|3799.22|3797.72|3797.22|3795.72|688
1671482400000|2022-12-19 20:40:00|3796.72|3795.22|3797.22|3795.72|3798.22|3796.72|3795.22|3793.72|1042
1671482700000|2022-12-19 20:45:00|3798.22|3796.72|3799.22|3797.72|3800.22|3798.72|3797.22|3795.72|1023
1671483000000|2022-12-19 20:50:00|3800.22|3798.72|3802.22|3800.72|3803.22|3801.72|3800.22|3798.72|1327
1671483300000|2022-12-19 20:55:00|3802.72|3801.22|3802.22|3800.72|3804.22|3802.72|3801.22|3799.72|3689
1671483600000|2022-12-19 21:00:00|3802.37|3799.37|3800.47|3797.47|3803.37|3800.37|3800.47|3797.47|92
1671483900000|2022-12-19 21:05:00|3800.27|3797.27|3801.87|3798.87|3801.87|3798.87|3799.57|3796.57|0
1671484200000|2022-12-19 21:10:00|3801.67|3798.67|3798.97|3795.97|3802.17|3799.17|3798.77|3795.77|0
1671484500000|2022-12-19 21:15:00|3798.87|3795.87|3798.77|3795.77|3799.77|3796.77|3798.57|3795.57|0
1671484800000|2022-12-19 21:20:00|3798.87|3795.87|3798.97|3795.97|3799.57|3796.57|3798.77|3795.77|0
1671485100000|2022-12-19 21:25:00|3798.87|3795.87|3798.57|3795.57|3798.97|3795.97|3798.37|3795.37|0
1671485400000|2022-12-19 21:30:00|3798.37|3795.37|3798.97|3795.97|3799.37|3796.37|3798.37|3795.37|0
1671485700000|2022-12-19 21:35:00|3799.17|3796.17|3799.37|3796.37|3799.37|3796.37|3798.17|3795.17|0
1671486000000|2022-12-19 21:40:00|3799.57|3796.57|3798.97|3795.97|3800.27|3797.27|3798.17|3795.17|0
1671486300000|2022-12-19 21:45:00|3799.07|3796.07|3798.37|3795.37|3799.37|3796.37|3798.17|3795.17|0
1671486600000|2022-12-19 21:50:00|3798.57|3795.57|3799.17|3796.17|3799.57|3796.57|3798.37|3795.37|0
1671486900000|2022-12-19 21:55:00|3799.37|3796.37|3800.27|3797.27|3800.27|3797.27|3798.97|3795.97|0
1671487200000|2022-12-19 22:00:00|3800.17|3797.17|3799.97|3796.97|3800.17|3797.17|3799.97|3796.97|0
1671487500000|2022-12-19 22:05:00|3800.07|3797.07|3800.07|3797.07|3800.07|3797.07|3799.97|3796.97|0
1671487800000|2022-12-19 22:10:00|3800.17|3797.17|3800.17|3797.17|3800.17|3797.17|3800.07|3797.07|0
1671488100000|2022-12-19 22:15:00|3800.27|3797.27|3800.07|3797.07|3800.37|3797.37|3799.97|3796.97|0
1671488400000|2022-12-19 22:20:00|3800.17|3797.17|3799.97|3796.97|3800.17|3797.17|3799.97|3796.97|0
1671488700000|2022-12-19 22:25:00|3800.07|3797.07|3800.17|3797.17|3800.17|3797.17|3800.07|3797.07|0
1671489000000|2022-12-19 22:30:00|3800.07|3797.07|3800.17|3797.17|3800.27|3797.27|3800.07|3797.07|0
1671489300000|2022-12-19 22:35:00|3800.07|3797.07|3800.27|3797.27|3800.37|3797.37|3800.07|3797.07|0
1671489600000|2022-12-19 22:40:00|3800.37|3797.37|3800.27|3797.27|3800.37|3797.37|3800.27|3797.27|0
1671489900000|2022-12-19 22:45:00|3800.37|3797.37|3800.27|3797.27|3800.37|3797.37|3800.27|3797.27|0
1671490200000|2022-12-19 22:50:00|3800.37|3797.37|3799.97|3796.97|3800.37|3797.37|3799.77|3796.77|0
1671490500000|2022-12-19 22:55:00|3800.07|3797.07|3799.97|3796.97|3800.97|3797.97|3799.87|3796.87|0
1671490800000|2022-12-19 23:00:00|3801.17|3798.17|3802.77|3799.77|3802.97|3799.97|3800.57|3797.57|0
1671491100000|2022-12-19 23:05:00|3802.67|3799.67|3802.57|3799.57|3802.97|3799.97|3801.47|3798.47|0
1671491400000|2022-12-19 23:10:00|3802.77|3799.77|3802.77|3799.77|3803.27|3800.27|3802.17|3799.17|0
1671491700000|2022-12-19 23:15:00|3802.57|3799.57|3804.27|3801.27|3804.47|3801.47|3802.57|3799.57|0
1671492000000|2022-12-19 23:20:00|3804.47|3801.47|3805.07|3802.07|3805.47|3802.47|3804.37|3801.37|0
1671492300000|2022-12-19 23:25:00|3805.27|3802.27|3805.07|3802.07|3805.67|3802.67|3804.87|3801.87|0
1671492600000|2022-12-19 23:30:00|3805.27|3802.27|3806.57|3803.57|3806.57|3803.57|3805.27|3802.27|0
1671492900000|2022-12-19 23:35:00|3806.47|3803.47|3806.77|3803.77|3807.37|3804.37|3805.67|3802.67|0
1671493200000|2022-12-19 23:40:00|3806.87|3803.87|3806.97|3803.97|3806.97|3803.97|3806.37|3803.37|0
1671493500000|2022-12-19 23:45:00|3807.17|3804.17|3809.07|3806.07|3809.27|3806.27|3806.97|3803.97|0
1671493800000|2022-12-19 23:50:00|3808.87|3805.87|3808.27|3805.27|3809.27|3806.27|3807.77|3804.77|0
1671494100000|2022-12-19 23:55:00|3807.97|3804.97|3807.77|3804.77|3808.27|3805.27|3806.97|3803.97|0
1671494400000|2022-12-20 00:00:00|3807.57|3804.57|3807.17|3804.17|3807.87|3804.87|3806.57|3803.57|0
1671494700000|2022-12-20 00:05:00|3806.97|3803.97|3807.37|3804.37|3807.57|3804.57|3806.17|3803.17|0
1671495000000|2022-12-20 00:10:00|3807.17|3804.17|3806.57|3803.57|3808.27|3805.27|3806.17|3803.17|0
1671495300000|2022-12-20 00:15:00|3806.47|3803.47|3808.47|3806.47|3808.47|3806.47|3806.37|3803.37|520
1671495600000|2022-12-20 00:20:00|3809.47|3807.47|3808.47|3806.47|3809.47|3807.47|3808.47|3806.47|122
1671495900000|2022-12-20 00:25:00|3808.97|3806.97|3807.47|3805.47|3809.47|3807.47|3807.47|3805.47|102
1671496200000|2022-12-20 00:30:00|3808.47|3806.47|3807.47|3805.47|3808.47|3806.47|3807.47|3805.47|71
1671496500000|2022-12-20 00:35:00|||||||||9
1671496800000|2022-12-20 00:40:00|3807.97|3805.97|3808.47|3806.47|3808.47|3806.47|3807.97|3805.97|160
1671497100000|2022-12-20 00:45:00|3809.47|3807.47|3809.47|3807.47|3810.47|3808.47|3809.47|3807.47|135
1671497400000|2022-12-20 00:50:00|3810.47|3808.47|3811.47|3809.47|3811.47|3809.47|3810.47|3808.47|122
1671497700000|2022-12-20 00:55:00|3810.47|3808.47|3812.47|3810.47|3812.47|3810.47|3810.47|3808.47|119
1671498000000|2022-12-20 01:00:00|3811.97|3809.97|3812.47|3810.47|3812.47|3810.47|3810.47|3808.47|106
1671498300000|2022-12-20 01:05:00|3811.97|3809.97|3812.47|3810.47|3812.47|3810.47|3811.47|3809.47|66
1671498600000|2022-12-20 01:10:00|3811.97|3809.97|3813.47|3811.47|3813.97|3811.97|3811.97|3809.97|90
1671498900000|2022-12-20 01:15:00|3812.97|3810.97|3813.47|3811.47|3813.47|3811.47|3812.47|3810.47|202
1671499200000|2022-12-20 01:20:00|3814.47|3812.47|3814.47|3812.47|3815.47|3813.47|3814.47|3812.47|96
1671499500000|2022-12-20 01:25:00|||||||||28
1671499800000|2022-12-20 01:30:00|3813.47|3811.47|3815.47|3813.47|3815.47|3813.47|3813.47|3811.47|104
1671500100000|2022-12-20 01:35:00|3814.47|3812.47|3812.47|3810.47|3814.47|3812.47|3811.47|3809.47|92
1671500400000|2022-12-20 01:40:00|3811.97|3809.97|3810.47|3808.47|3812.47|3810.47|3809.47|3807.47|158
1671500700000|2022-12-20 01:45:00|3809.97|3807.97|3809.47|3807.47|3810.47|3808.47|3809.47|3807.47|31
1671501000000|2022-12-20 01:50:00|3810.47|3808.47|3810.47|3808.47|3811.47|3809.47|3810.47|3808.47|159
1671501300000|2022-12-20 01:55:00|3810.97|3808.97|3812.47|3810.47|3812.47|3810.47|3810.97|3808.97|23
1671501600000|2022-12-20 02:00:00|3813.47|3811.47|3813.47|3811.47|3813.47|3811.47|3812.47|3810.47|96
1671501900000|2022-12-20 02:05:00|3812.47|3810.47|3812.47|3810.47|3812.47|3810.47|3810.47|3808.47|41
1671502200000|2022-12-20 02:10:00|3811.47|3809.47|3811.47|3809.47|3811.47|3809.47|3810.47|3808.47|32
1671502500000|2022-12-20 02:15:00|||||||||36
1671502800000|2022-12-20 02:20:00|3810.97|3808.97|3812.47|3810.47|3812.47|3810.47|3810.97|3808.97|33
1671503100000|2022-12-20 02:25:00|3811.47|3809.47|3810.47|3808.47|3812.47|3810.47|3810.47|3808.47|137
1671503400000|2022-12-20 02:30:00|3811.47|3809.47|3810.47|3808.47|3811.47|3809.47|3809.97|3807.97|32
1671503700000|2022-12-20 02:35:00|3811.47|3809.47|3811.47|3809.47|3811.47|3809.47|3811.47|3809.47|13
1671504000000|2022-12-20 02:40:00|3810.47|3808.47|3810.47|3808.47|3811.47|3809.47|3810.47|3808.47|32
1671504300000|2022-12-20 02:45:00|3811.47|3809.47|3811.47|3809.47|3812.47|3810.47|3811.47|3809.47|25
1671504600000|2022-12-20 02:50:00|3810.47|3808.47|3810.47|3808.47|3810.47|3808.47|3810.47|3808.47|17
1671504900000|2022-12-20 02:55:00|3811.47|3809.47|3811.47|3809.47|3811.47|3809.47|3810.47|3808.47|33
1671505200000|2022-12-20 03:00:00|3812.47|3810.47|3798.47|3796.47|3812.47|3810.47|3795.47|3793.47|1403
1671505500000|2022-12-20 03:05:00|3796.97|3794.97|3784.47|3782.47|3798.47|3796.47|3784.47|3782.47|2018
1671505800000|2022-12-20 03:10:00|3785.47|3783.47|3778.47|3776.47|3785.47|3783.47|3775.47|3773.47|2528
1671506100000|2022-12-20 03:15:00|3778.97|3776.97|3775.47|3773.47|3781.47|3779.47|3773.47|3771.47|1104
1671506400000|2022-12-20 03:20:00|3774.47|3772.47|3778.47|3776.47|3781.47|3779.47|3773.47|3771.47|647
1671506700000|2022-12-20 03:25:00|3777.97|3775.97|3777.47|3775.47|3780.47|3778.47|3776.47|3774.47|759
1671507000000|2022-12-20 03:30:00|3778.47|3776.47|3774.47|3772.47|3779.47|3777.47|3773.47|3771.47|1260
1671507300000|2022-12-20 03:35:00|3775.47|3773.47|3777.47|3775.47|3781.47|3779.47|3774.47|3772.47|456
1671507600000|2022-12-20 03:40:00|3778.47|3776.47|3769.47|3767.47|3778.47|3776.47|3769.47|3767.47|1045
1671507900000|2022-12-20 03:45:00|3768.47|3766.47|3768.47|3766.47|3771.47|3769.47|3764.47|3762.47|1434
1671508200000|2022-12-20 03:50:00|3768.97|3766.97|3771.47|3769.47|3772.47|3770.47|3768.47|3766.47|695
1671508500000|2022-12-20 03:55:00|3772.47|3770.47|3770.47|3768.47|3772.97|3770.97|3770.47|3768.47|232
1671508800000|2022-12-20 04:00:00|3771.47|3769.47|3764.47|3762.47|3772.47|3770.47|3764.47|3762.47|295
1671509100000|2022-12-20 04:05:00|3763.47|3761.47|3764.47|3762.47|3764.47|3762.47|3760.47|3758.47|241
1671509400000|2022-12-20 04:10:00|3764.97|3762.97|3766.97|3764.97|3767.47|3765.47|3764.47|3762.47|299
1671509700000|2022-12-20 04:15:00|3767.47|3765.47|3765.47|3763.47|3767.47|3765.47|3764.47|3762.47|276
1671510000000|2022-12-20 04:20:00|3766.47|3764.47|3766.47|3764.47|3768.47|3766.47|3766.47|3764.47|133
1671510300000|2022-12-20 04:25:00|3766.97|3764.97|3765.47|3763.47|3767.47|3765.47|3765.47|3763.47|316
1671510600000|2022-12-20 04:30:00|3764.97|3762.97|3766.97|3764.97|3767.47|3765.47|3763.47|3761.47|219
1671510900000|2022-12-20 04:35:00|3766.47|3764.47|3767.47|3765.47|3768.47|3766.47|3766.47|3764.47|76
1671511200000|2022-12-20 04:40:00|3767.97|3765.97|3766.47|3764.47|3767.97|3765.97|3766.47|3764.47|79
1671511500000|2022-12-20 04:45:00|3767.47|3765.47|3765.47|3763.47|3767.47|3765.47|3765.47|3763.47|226
1671511800000|2022-12-20 04:50:00|3764.47|3762.47|3764.47|3762.47|3765.47|3763.47|3763.47|3761.47|414
1671512100000|2022-12-20 04:55:00|3764.97|3762.97|3767.47|3765.47|3767.97|3765.97|3764.47|3762.47|295
1671512400000|2022-12-20 05:00:00|3767.97|3765.97|3767.47|3765.47|3768.47|3766.47|3766.47|3764.47|154
1671512700000|2022-12-20 05:05:00|3766.97|3764.97|3768.47|3766.47|3769.47|3767.47|3766.47|3764.47|120
1671513000000|2022-12-20 05:10:00|3769.47|3767.47|3768.47|3766.47|3769.47|3767.47|3767.47|3765.47|157
1671513300000|2022-12-20 05:15:00|3767.97|3765.97|3765.97|3763.97|3768.47|3766.47|3765.47|3763.47|158
1671513600000|2022-12-20 05:20:00|3765.47|3763.47|3755.47|3753.47|3765.47|3763.47|3755.47|3753.47|1488
1671513900000|2022-12-20 05:25:00|3755.97|3753.97|3754.47|3752.47|3757.47|3755.47|3754.47|3752.47|307
1671514200000|2022-12-20 05:30:00|3753.47|3751.47|3751.47|3749.47|3754.47|3752.47|3751.47|3749.47|481
1671514500000|2022-12-20 05:35:00|3751.97|3749.97|3751.47|3749.47|3753.47|3751.47|3750.47|3748.47|522
1671514800000|2022-12-20 05:40:00|3752.47|3750.47|3754.47|3752.47|3755.47|3753.47|3751.97|3749.97|562
1671515100000|2022-12-20 05:45:00|3755.47|3753.47|3755.97|3753.97|3756.47|3754.47|3754.47|3752.47|219
1671515400000|2022-12-20 05:50:00|3755.47|3753.47|3756.47|3754.47|3757.47|3755.47|3755.47|3753.47|367
1671515700000|2022-12-20 05:55:00|3755.47|3753.47|3756.47|3754.47|3757.47|3755.47|3755.47|3753.47|342
1671516000000|2022-12-20 06:00:00|3755.97|3753.97|3757.47|3755.47|3759.47|3757.47|3755.47|3753.47|676
1671516300000|2022-12-20 06:05:00|3758.47|3756.47|3760.47|3758.47|3761.47|3759.47|3758.47|3756.47|603
1671516600000|2022-12-20 06:10:00|3760.97|3758.97|3756.47|3754.47|3760.97|3758.97|3756.47|3754.47|528
1671516900000|2022-12-20 06:15:00|3756.97|3754.97|3760.47|3758.47|3760.47|3758.47|3756.47|3754.47|481
1671517200000|2022-12-20 06:20:00|3760.97|3758.97|3761.47|3759.47|3761.47|3759.47|3760.47|3758.47|443
1671517500000|2022-12-20 06:25:00|3760.97|3758.97|3761.97|3759.97|3762.47|3760.47|3760.97|3758.97|147
1671517800000|2022-12-20 06:30:00|3761.47|3759.47|3762.47|3760.47|3764.47|3762.47|3761.47|3759.47|379
1671518100000|2022-12-20 06:35:00|3763.47|3761.47|3760.47|3758.47|3764.47|3762.47|3760.47|3758.47|1389
1671518400000|2022-12-20 06:40:00|3761.47|3759.47|3764.47|3762.47|3764.47|3762.47|3760.47|3758.47|878
1671518700000|2022-12-20 06:45:00|3764.97|3762.97|3769.47|3767.47|3769.47|3767.47|3763.47|3761.47|602
1671519000000|2022-12-20 06:50:00|3768.97|3766.97|3771.47|3769.47|3771.47|3769.47|3768.97|3766.97|670
1671519300000|2022-12-20 06:55:00|3772.47|3770.47|3770.47|3768.47|3773.47|3771.47|3770.47|3768.47|673
1671519600000|2022-12-20 07:00:00|3770.22|3768.72|3781.22|3779.72|3783.22|3781.72|3770.22|3768.72|5077
1671519900000|2022-12-20 07:05:00|3782.22|3780.72|3781.22|3779.72|3785.22|3783.72|3780.22|3778.72|1420
1671520200000|2022-12-20 07:10:00|3780.22|3778.72|3780.22|3778.72|3781.22|3779.72|3779.22|3777.72|741
1671520500000|2022-12-20 07:15:00|3780.72|3779.22|3783.22|3781.72|3783.72|3782.22|3780.22|3778.72|1259
1671520800000|2022-12-20 07:20:00|3783.72|3782.22|3778.22|3776.72|3783.72|3782.22|3778.22|3776.72|1383
1671521100000|2022-12-20 07:25:00|3779.22|3777.72|3780.22|3778.72|3782.22|3780.72|3779.22|3777.72|1354
1671521400000|2022-12-20 07:30:00|3779.22|3777.72|3784.22|3782.72|3784.22|3782.72|3779.22|3777.72|1605
1671521700000|2022-12-20 07:35:00|3783.22|3781.72|3777.22|3775.72|3784.22|3782.72|3776.22|3774.72|2123
1671522000000|2022-12-20 07:40:00|3776.22|3774.72|3775.22|3773.72|3778.22|3776.72|3775.22|3773.72|1471
1671522300000|2022-12-20 07:45:00|3774.22|3772.72|3781.22|3779.72|3782.22|3780.72|3774.22|3772.72|1675
1671522600000|2022-12-20 07:50:00|3781.72|3780.22|3784.22|3782.72|3785.22|3783.72|3780.22|3778.72|2371
1671522900000|2022-12-20 07:55:00|3782.22|3780.72|3778.22|3776.72|3783.22|3781.72|3777.22|3775.72|2855
1671523200000|2022-12-20 08:00:00|3777.22|3775.72|3773.22|3771.72|3783.22|3781.72|3772.22|3770.72|11113
1671523500000|2022-12-20 08:05:00|3772.22|3770.72|3776.22|3774.72|3777.22|3775.72|3767.22|3765.72|8008
1671523800000|2022-12-20 08:10:00|3777.22|3775.72|3784.22|3782.72|3784.22|3782.72|3777.22|3775.72|6809
1671524100000|2022-12-20 08:15:00|3783.72|3782.22|3774.22|3772.72|3784.22|3782.72|3773.22|3771.72|5179
1671524400000|2022-12-20 08:20:00|3773.72|3772.22|3771.22|3769.72|3774.22|3772.72|3769.22|3767.72|6503
1671524700000|2022-12-20 08:25:00|3770.22|3768.72|3773.22|3771.72|3774.22|3772.72|3768.22|3766.72|7863
1671525000000|2022-12-20 08:30:00|3772.22|3770.72|3770.22|3768.72|3772.22|3770.72|3768.22|3766.72|4133
1671525300000|2022-12-20 08:35:00|3771.22|3769.72|3772.22|3770.72|3777.22|3775.72|3769.22|3767.72|6626
1671525600000|2022-12-20 08:40:00|3772.07|3770.57|3782.07|3780.57|3782.07|3780.57|3772.07|3770.57|5636
1671525900000|2022-12-20 08:45:00|3783.07|3781.57|3790.07|3788.57|3791.07|3789.57|3782.07|3780.57|6401
1671526200000|2022-12-20 08:50:00|3791.07|3789.57|3795.07|3793.57|3797.07|3795.57|3790.07|3788.57|5800
1671526500000|2022-12-20 08:55:00|3796.07|3794.57|3799.07|3797.57|3799.07|3797.57|3795.07|3793.57|5202
1671526800000|2022-12-20 09:00:00|3800.07|3798.57|3797.07|3795.57|3800.07|3798.57|3796.07|3794.57|6969
1671527100000|2022-12-20 09:05:00|3796.07|3794.57|3795.07|3793.57|3801.07|3799.57|3795.07|3793.57|6066
1671527400000|2022-12-20 09:10:00|3796.07|3794.57|3798.07|3796.57|3799.07|3797.57|3794.07|3792.57|5054
1671527700000|2022-12-20 09:15:00|3797.07|3795.57|3796.07|3794.57|3800.07|3798.57|3795.07|3793.57|5633
1671528000000|2022-12-20 09:20:00|3797.07|3795.57|3797.07|3795.57|3799.07|3797.57|3796.07|3794.57|5745
1671528300000|2022-12-20 09:25:00|3798.07|3796.57|3800.07|3798.57|3800.07|3798.57|3796.07|3794.57|5189
1671528600000|2022-12-20 09:30:00|3800.57|3799.07|3801.07|3799.57|3805.07|3803.57|3800.07|3798.57|7509
1671528900000|2022-12-20 09:35:00|3800.57|3799.07|3800.07|3798.57|3801.07|3799.57|3798.07|3796.57|2557
1671529200000|2022-12-20 09:40:00|3799.07|3797.57|3800.57|3799.07|3801.07|3799.57|3797.07|3795.57|1798
1671529500000|2022-12-20 09:45:00|3801.07|3799.57|3799.07|3797.57|3802.07|3800.57|3797.07|3795.57|2090
1671529800000|2022-12-20 09:50:00|3799.57|3798.07|3800.07|3798.57|3800.07|3798.57|3797.07|3795.57|2545
1671530100000|2022-12-20 09:55:00|3800.57|3799.07|3802.07|3800.57|3802.07|3800.57|3799.07|3797.57|1314
1671530400000|2022-12-20 10:00:00|3801.07|3799.57|3802.07|3800.57|3805.07|3803.57|3800.07|3798.57|4200
1671530700000|2022-12-20 10:05:00|3803.07|3801.57|3800.07|3798.57|3803.07|3801.57|3800.07|3798.57|3750
1671531000000|2022-12-20 10:10:00|3799.07|3797.57|3798.07|3796.57|3801.07|3799.57|3798.07|3796.57|3503
1671531300000|2022-12-20 10:15:00|3797.07|3795.57|3800.07|3798.57|3800.07|3798.57|3797.07|3795.57|2607
1671531600000|2022-12-20 10:20:00|3801.07|3799.57|3805.07|3803.57|3805.07|3803.57|3800.07|3798.57|3585
1671531900000|2022-12-20 10:25:00|3804.57|3803.07|3803.07|3801.57|3805.07|3803.57|3802.07|3800.57|3189
1671532200000|2022-12-20 10:30:00|3802.07|3800.57|3801.07|3799.57|3803.07|3801.57|3799.07|3797.57|2693
1671532500000|2022-12-20 10:35:00|3800.07|3798.57|3796.07|3794.57|3800.07|3798.57|3796.07|3794.57|7049
1671532800000|2022-12-20 10:40:00|3797.07|3795.57|3798.07|3796.57|3800.07|3798.57|3795.07|3793.57|2074
1671533100000|2022-12-20 10:45:00|3799.07|3797.57|3803.57|3802.07|3804.07|3802.57|3799.07|3797.57|1803
1671533400000|2022-12-20 10:50:00|3803.07|3801.57|3806.07|3804.57|3808.07|3806.57|3802.07|3800.57|2536
1671533700000|2022-12-20 10:55:00|3806.57|3805.07|3806.07|3804.57|3807.07|3805.57|3805.07|3803.57|7049
1671534000000|2022-12-20 11:00:00|3807.07|3805.57|3806.07|3804.57|3809.07|3807.57|3806.07|3804.57|1628
1671534300000|2022-12-20 11:05:00|3807.07|3805.57|3806.07|3804.57|3807.07|3805.57|3804.07|3802.57|2044
1671534600000|2022-12-20 11:10:00|3807.07|3805.57|3807.07|3805.57|3808.07|3806.57|3806.07|3804.57|2048
1671534900000|2022-12-20 11:15:00|3808.07|3806.57|3810.07|3808.57|3810.07|3808.57|3806.07|3804.57|3366
1671535200000|2022-12-20 11:20:00|3809.07|3807.57|3810.07|3808.57|3810.07|3808.57|3808.07|3806.57|2128
1671535500000|2022-12-20 11:25:00|3809.07|3807.57|3808.07|3806.57|3810.07|3808.57|3807.07|3805.57|1358
1671535800000|2022-12-20 11:30:00|3807.07|3805.57|3807.07|3805.57|3808.07|3806.57|3806.07|3804.57|1578
1671536100000|2022-12-20 11:35:00|3806.07|3804.57|3805.07|3803.57|3808.07|3806.57|3805.07|3803.57|2186
1671536400000|2022-12-20 11:40:00|3806.07|3804.57|3808.07|3806.57|3810.07|3808.57|3806.07|3804.57|3446
1671536700000|2022-12-20 11:45:00|3807.07|3805.57|3808.07|3806.57|3809.07|3807.57|3806.07|3804.57|1764
1671537000000|2022-12-20 11:50:00|3809.07|3807.57|3803.07|3801.57|3809.07|3807.57|3803.07|3801.57|5158
1671537300000|2022-12-20 11:55:00|3804.07|3802.57|3806.07|3804.57|3806.07|3804.57|3803.07|3801.57|2235
1671537600000|2022-12-20 12:00:00|3807.07|3805.57|3806.07|3804.57|3810.07|3808.57|3806.07|3804.57|4391
1671537900000|2022-12-20 12:05:00|3807.07|3805.57|3812.07|3810.57|3812.07|3810.57|3806.07|3804.57|3561
1671538200000|2022-12-20 12:10:00|3811.07|3809.57|3813.07|3811.57|3814.07|3812.57|3811.07|3809.57|3072
1671538500000|2022-12-20 12:15:00|3813.57|3812.07|3814.07|3812.57|3815.07|3813.57|3813.07|3811.57|1233
1671538800000|2022-12-20 12:20:00|3815.07|3813.57|3815.07|3813.57|3818.07|3816.57|3814.07|3812.57|5980
1671539100000|2022-12-20 12:25:00|3816.07|3814.57|3813.07|3811.57|3816.07|3814.57|3812.07|3810.57|1696
1671539400000|2022-12-20 12:30:00|3812.57|3811.07|3812.07|3810.57|3813.07|3811.57|3810.07|3808.57|1951
1671539700000|2022-12-20 12:35:00|3811.07|3809.57|3811.07|3809.57|3813.07|3811.57|3811.07|3809.57|1840
1671540000000|2022-12-20 12:40:00|3810.92|3809.42|3809.92|3808.42|3812.92|3811.42|3809.92|3808.42|1521
1671540300000|2022-12-20 12:45:00|3810.92|3809.42|3807.92|3806.42|3810.92|3809.42|3807.92|3806.42|1889
1671540600000|2022-12-20 12:50:00|3806.92|3805.42|3808.92|3807.42|3808.92|3807.42|3806.92|3805.42|2789
1671540900000|2022-12-20 12:55:00|3807.92|3806.42|3806.92|3805.42|3808.92|3807.42|3806.92|3805.42|2544
1671541200000|2022-12-20 13:00:00|3805.92|3804.42|3807.92|3806.42|3808.92|3807.42|3805.92|3804.42|1427
1671541500000|2022-12-20 13:05:00|3808.92|3807.42|3807.92|3806.42|3808.92|3807.42|3806.92|3805.42|1285
1671541800000|2022-12-20 13:10:00|3808.92|3807.42|3808.92|3807.42|3809.92|3808.42|3806.92|3805.42|1700
1671542100000|2022-12-20 13:15:00|3809.92|3808.42|3809.92|3808.42|3810.92|3809.42|3808.92|3807.42|923
1671542400000|2022-12-20 13:20:00|3810.92|3809.42|3808.92|3807.42|3810.92|3809.42|3807.92|3806.42|961
1671542700000|2022-12-20 13:25:00|3807.92|3806.42|3807.92|3806.42|3809.92|3808.42|3807.92|3806.42|1001
1671543000000|2022-12-20 13:30:00|3806.92|3805.42|3809.42|3807.92|3809.92|3808.42|3804.92|3803.42|3866
1671543300000|2022-12-20 13:35:00|3808.92|3807.42|3808.92|3807.42|3810.92|3809.42|3808.92|3807.42|1340
1671543600000|2022-12-20 13:40:00|3807.92|3806.42|3806.92|3805.42|3808.92|3807.42|3806.92|3805.42|1585
1671543900000|2022-12-20 13:45:00|3807.42|3805.92|3806.92|3805.42|3807.92|3806.42|3805.92|3804.42|1393
1671544200000|2022-12-20 13:50:00|3805.92|3804.42|3804.92|3803.42|3806.92|3805.42|3804.92|3803.42|1667
1671544500000|2022-12-20 13:55:00|3805.92|3804.42|3803.92|3802.42|3808.92|3807.42|3803.92|3802.42|2657
1671544800000|2022-12-20 14:00:00|3804.42|3802.92|3800.92|3799.42|3804.92|3803.42|3800.92|3799.42|1599
1671545100000|2022-12-20 14:05:00|3801.92|3800.42|3802.92|3801.42|3802.92|3801.42|3800.92|3799.42|2352
1671545400000|2022-12-20 14:10:00|3801.92|3800.42|3800.92|3799.42|3802.92|3801.42|3799.92|3798.42|1964
1671545700000|2022-12-20 14:15:00|3801.42|3799.92|3800.92|3799.42|3801.92|3800.42|3800.92|3799.42|908
1671546000000|2022-12-20 14:20:00|3799.92|3798.42|3798.92|3797.42|3800.92|3799.42|3798.92|3797.42|1912
1671546300000|2022-12-20 14:25:00|3799.92|3798.42|3800.92|3799.42|3801.92|3800.42|3798.92|3797.42|2944
1671546600000|2022-12-20 14:30:00|3799.92|3798.42|3801.92|3800.42|3802.92|3801.42|3797.92|3796.42|5557
1671546900000|2022-12-20 14:35:00|3802.42|3800.92|3805.92|3804.42|3806.92|3805.42|3800.92|3799.42|3125
1671547200000|2022-12-20 14:40:00|3804.92|3803.42|3797.92|3796.42|3805.92|3804.42|3796.92|3795.42|3510
1671547500000|2022-12-20 14:45:00|3796.92|3795.42|3798.92|3797.42|3799.92|3798.42|3795.92|3794.42|3858
1671547800000|2022-12-20 14:50:00|3797.92|3796.42|3798.92|3797.42|3800.92|3799.42|3796.92|3795.42|2582
1671548100000|2022-12-20 14:55:00|3799.92|3798.42|3803.92|3802.42|3805.42|3803.92|3798.92|3797.42|5386
1671548400000|2022-12-20 15:00:00|3803.42|3801.92|3804.92|3803.42|3806.92|3805.42|3803.42|3801.92|3930
1671548700000|2022-12-20 15:05:00|3805.92|3804.42|3807.92|3806.42|3808.92|3807.42|3805.92|3804.42|5110
1671549000000|2022-12-20 15:10:00|3808.01|3806.51|3807.01|3805.51|3809.01|3807.51|3804.01|3802.51|3783
1671549300000|2022-12-20 15:15:00|3806.01|3804.51|3805.01|3803.51|3807.01|3805.51|3803.01|3801.51|2660
1671549600000|2022-12-20 15:20:00|3806.01|3804.51|3810.01|3808.51|3811.01|3809.51|3806.01|3804.51|3019
1671549900000|2022-12-20 15:25:00|3809.01|3807.51|3809.51|3808.01|3811.01|3809.51|3807.01|3805.51|3212
1671550200000|2022-12-20 15:30:00|3810.01|3808.51|3810.01|3808.51|3813.01|3811.51|3809.01|3807.51|4737
1671550500000|2022-12-20 15:35:00|3811.01|3809.51|3812.01|3810.51|3814.01|3812.51|3810.01|3808.51|3727
1671550800000|2022-12-20 15:40:00|3812.51|3811.01|3812.01|3810.51|3813.01|3811.51|3809.01|3807.51|4470
1671551100000|2022-12-20 15:45:00|3813.01|3811.51|3812.01|3810.51|3813.01|3811.51|3811.01|3809.51|3268
1671551400000|2022-12-20 15:50:00|3811.01|3809.51|3815.01|3813.51|3815.01|3813.51|3811.01|3809.51|3798
1671551700000|2022-12-20 15:55:00|3814.01|3812.51|3812.01|3810.51|3816.01|3814.51|3811.01|3809.51|6414
1671552000000|2022-12-20 16:00:00|3811.01|3809.51|3812.01|3810.51|3813.01|3811.51|3808.01|3806.51|4942
1671552300000|2022-12-20 16:05:00|3811.01|3809.51|3810.01|3808.51|3814.01|3812.51|3809.01|3807.51|3884
1671552600000|2022-12-20 16:10:00|3809.01|3807.51|3808.01|3806.51|3810.01|3808.51|3806.01|3804.51|3584
1671552900000|2022-12-20 16:15:00|3807.01|3805.51|3803.01|3801.51|3809.01|3807.51|3801.01|3799.51|6209
1671553200000|2022-12-20 16:20:00|3803.51|3802.01|3803.01|3801.51|3804.01|3802.51|3802.01|3800.51|5957
1671553500000|2022-12-20 16:25:00|3802.01|3800.51|3800.01|3798.51|3803.01|3801.51|3799.01|3797.51|19423
1671553800000|2022-12-20 16:30:00|3801.01|3799.51|3802.01|3800.51|3803.01|3801.51|3800.01|3798.51|30634
1671554100000|2022-12-20 16:35:00|3803.01|3801.51|3804.01|3802.51|3805.01|3803.51|3801.01|3799.51|17163
1671554400000|2022-12-20 16:40:00|3803.01|3801.51|3806.01|3804.51|3806.01|3804.51|3802.01|3800.51|5497
1671554700000|2022-12-20 16:45:00|3805.01|3803.51|3805.01|3803.51|3806.01|3804.51|3803.01|3801.51|4050
1671555000000|2022-12-20 16:50:00|3804.01|3802.51|3805.01|3803.51|3806.01|3804.51|3804.01|3802.51|2226
1671555300000|2022-12-20 16:55:00|3804.01|3802.51|3808.01|3806.51|3808.01|3806.51|3803.01|3801.51|5145
1671555600000|2022-12-20 17:00:00|3807.01|3805.51|3809.01|3807.51|3810.01|3808.51|3807.01|3805.51|1265
1671555900000|2022-12-20 17:05:00|3809.51|3808.01|3810.01|3808.51|3812.01|3810.51|3809.01|3807.51|1950
1671556200000|2022-12-20 17:10:00|3811.01|3809.51|3809.01|3807.51|3812.01|3810.51|3808.01|3806.51|1353
1671556500000|2022-12-20 17:15:00|3810.01|3808.51|3809.01|3807.51|3810.01|3808.51|3808.01|3806.51|1043
1671556800000|2022-12-20 17:20:00|3809.51|3808.01|3812.01|3810.51|3812.01|3810.51|3809.01|3807.51|908
1671557100000|2022-12-20 17:25:00|3813.01|3811.51|3811.01|3809.51|3814.01|3812.51|3810.01|3808.51|1238
1671557400000|2022-12-20 17:30:00|3810.01|3808.51|3808.01|3806.51|3811.01|3809.51|3808.01|3806.51|722
1671557700000|2022-12-20 17:35:00|3807.01|3805.51|3810.01|3808.51|3810.01|3808.51|3807.01|3805.51|1226
1671558000000|2022-12-20 17:40:00|3811.01|3809.51|3810.01|3808.51|3813.01|3811.51|3810.01|3808.51|511
1671558300000|2022-12-20 17:45:00|3811.01|3809.51|3812.01|3810.51|3813.01|3811.51|3810.01|3808.51|491
1671558600000|2022-12-20 17:50:00|3811.51|3810.01|3813.01|3811.51|3813.01|3811.51|3811.01|3809.51|770
1671558900000|2022-12-20 17:55:00|3812.01|3810.51|3815.01|3813.51|3815.01|3813.51|3812.01|3810.51|1662
1671559200000|2022-12-20 18:00:00|3816.01|3814.51|3816.01|3814.51|3816.01|3814.51|3815.01|3813.51|602
1671559500000|2022-12-20 18:05:00|3815.01|3813.51|3814.01|3812.51|3816.01|3814.51|3813.01|3811.51|561
1671559800000|2022-12-20 18:10:00|3813.51|3812.01|3813.01|3811.51|3814.01|3812.51|3811.01|3809.51|750
1671560100000|2022-12-20 18:15:00|3812.01|3810.51|3812.01|3810.51|3815.01|3813.51|3812.01|3810.51|652
1671560400000|2022-12-20 18:20:00|3811.01|3809.51|3814.01|3812.51|3814.01|3812.51|3811.01|3809.51|596
1671560700000|2022-12-20 18:25:00|3814.51|3813.01|3816.01|3814.51|3817.01|3815.51|3814.01|3812.51|1571
1671561000000|2022-12-20 18:30:00|3817.01|3815.51|3818.01|3816.51|3819.01|3817.51|3816.01|3814.51|1431
1671561300000|2022-12-20 18:35:00|3819.01|3817.51|3819.01|3817.51|3821.01|3819.51|3818.01|3816.51|760
1671561600000|2022-12-20 18:40:00|3820.01|3818.51|3819.01|3817.51|3820.01|3818.51|3817.01|3815.51|934
1671561900000|2022-12-20 18:45:00|3818.51|3817.01|3817.01|3815.51|3819.01|3817.51|3816.01|3814.51|250
1671562200000|2022-12-20 18:50:00|3818.01|3816.51|3817.01|3815.51|3818.01|3816.51|3817.01|3815.51|719
1671562500000|2022-12-20 18:55:00|3817.51|3816.01|3816.01|3814.51|3818.01|3816.51|3815.01|3813.51|635
1671562800000|2022-12-20 19:00:00|3815.01|3813.51|3819.01|3817.51|3820.01|3818.51|3815.01|3813.51|1376
1671563100000|2022-12-20 19:05:00|3820.01|3818.51|3819.01|3817.51|3821.01|3819.51|3818.01|3816.51|643
1671563400000|2022-12-20 19:10:00|3820.01|3818.51|3820.01|3818.51|3821.01|3819.51|3819.01|3817.51|402
1671563700000|2022-12-20 19:15:00|3819.01|3817.51|3818.01|3816.51|3820.01|3818.51|3817.01|3815.51|232
1671564000000|2022-12-20 19:20:00|3817.01|3815.51|3816.01|3814.51|3818.01|3816.51|3816.01|3814.51|457
1671564300000|2022-12-20 19:25:00|3817.01|3815.51|3817.01|3815.51|3818.01|3816.51|3816.01|3814.51|442
1671564600000|2022-12-20 19:30:00|3817.51|3816.01|3817.01|3815.51|3818.01|3816.51|3816.01|3814.51|291
1671564900000|2022-12-20 19:35:00|3816.01|3814.51|3816.01|3814.51|3817.01|3815.51|3815.01|3813.51|496
1671565200000|2022-12-20 19:40:00|3817.01|3815.51|3814.01|3812.51|3817.01|3815.51|3813.01|3811.51|769
1671565500000|2022-12-20 19:45:00|3814.51|3813.01|3814.01|3812.51|3815.01|3813.51|3814.01|3812.51|624
1671565800000|2022-12-20 19:50:00|3813.01|3811.51|3815.01|3813.51|3815.01|3813.51|3812.01|3810.51|1492
1671566100000|2022-12-20 19:55:00|3814.01|3812.51|3812.01|3810.51|3815.01|3813.51|3812.01|3810.51|810
1671566400000|2022-12-20 20:00:00|3811.01|3809.51|3810.01|3808.51|3811.01|3809.51|3809.01|3807.51|765
1671566700000|2022-12-20 20:05:00|3810.51|3809.01|3809.01|3807.51|3811.01|3809.51|3808.01|3806.51|1062
1671567000000|2022-12-20 20:10:00|3809.51|3808.01|3810.01|3808.51|3810.01|3808.51|3808.01|3806.51|589
1671567300000|2022-12-20 20:15:00|3810.51|3809.01|3809.01|3807.51|3811.01|3809.51|3809.01|3807.51|602
1671567600000|2022-12-20 20:20:00|3810.01|3808.51|3810.01|3808.51|3811.01|3809.51|3809.01|3807.51|345
1671567900000|2022-12-20 20:25:00|3811.01|3809.51|3812.01|3810.51|3813.01|3811.51|3810.01|3808.51|392
1671568200000|2022-12-20 20:30:00|3813.01|3811.51|3813.01|3811.51|3813.01|3811.51|3811.01|3809.51|693
1671568500000|2022-12-20 20:35:00|3814.01|3812.51|3815.01|3813.51|3815.01|3813.51|3813.01|3811.51|321
1671568800000|2022-12-20 20:40:00|3814.51|3813.01|3815.01|3813.51|3815.01|3813.51|3814.01|3812.51|319
1671569100000|2022-12-20 20:45:00|3814.51|3813.01|3814.01|3812.51|3816.01|3814.51|3813.01|3811.51|619
1671569400000|2022-12-20 20:50:00|3813.01|3811.51|3812.51|3811.01|3814.01|3812.51|3812.01|3810.51|1169
1671569700000|2022-12-20 20:55:00|3813.01|3811.51|3809.01|3807.51|3813.01|3811.51|3807.01|3805.51|5293
1671570000000|2022-12-20 21:00:00|3809.36|3806.36|3807.86|3804.86|3810.56|3807.56|3807.46|3804.46|127
1671570300000|2022-12-20 21:05:00|3808.06|3805.06|3810.86|3807.86|3811.46|3808.46|3807.96|3804.96|0
1671570600000|2022-12-20 21:10:00|3810.56|3807.56|3808.06|3805.06|3811.06|3808.06|3807.86|3804.86|0
1671570900000|2022-12-20 21:15:00|3808.46|3805.46|3809.36|3806.36|3809.76|3806.76|3807.46|3804.46|0
1671571200000|2022-12-20 21:20:00|3809.26|3806.26|3809.96|3806.96|3809.96|3806.96|3808.66|3805.66|0
1671571500000|2022-12-20 21:25:00|3809.76|3806.76|3810.16|3807.16|3810.16|3807.16|3809.36|3806.36|0
1671571800000|2022-12-20 21:30:00|3810.06|3807.06|3811.26|3808.26|3811.26|3808.26|3809.96|3806.96|0
1671572100000|2022-12-20 21:35:00|3811.06|3808.06|3811.26|3808.26|3811.46|3808.46|3810.36|3807.36|0
1671572400000|2022-12-20 21:40:00|3811.06|3808.06|3811.06|3808.06|3811.26|3808.26|3810.36|3807.36|0
1671572700000|2022-12-20 21:45:00|3810.66|3807.66|3811.46|3808.46|3811.46|3808.46|3810.56|3807.56|0
1671573000000|2022-12-20 21:50:00|3811.36|3808.36|3811.66|3808.66|3811.86|3808.86|3810.86|3807.86|0
1671573300000|2022-12-20 21:55:00|3811.46|3808.46|3812.96|3809.96|3813.56|3810.56|3811.46|3808.46|0
1671573600000|2022-12-20 22:00:00|3812.86|3809.86|3812.96|3809.96|3813.26|3810.26|3812.66|3809.66|0
1671573900000|2022-12-20 22:05:00|3813.06|3810.06|3813.96|3810.96|3813.96|3810.96|3812.96|3809.96|0
1671574200000|2022-12-20 22:10:00|3813.86|3810.86|3813.96|3810.96|3814.36|3811.36|3813.56|3810.56|0
1671574500000|2022-12-20 22:15:00|3814.06|3811.06|3813.86|3810.86|3814.06|3811.06|3813.76|3810.76|0
1671574800000|2022-12-20 22:20:00|3813.76|3810.76|3813.86|3810.86|3813.86|3810.86|3813.26|3810.26|0
1671575100000|2022-12-20 22:25:00|3813.66|3810.66|3814.06|3811.06|3814.16|3811.16|3813.66|3810.66|0
1671575400000|2022-12-20 22:30:00|3814.16|3811.16|3814.06|3811.06|3814.16|3811.16|3814.06|3811.06|0
1671575700000|2022-12-20 22:35:00|3813.96|3810.96|3813.96|3810.96|3814.16|3811.16|3813.76|3810.76|0
1671576000000|2022-12-20 22:40:00|3814.06|3811.06|3813.96|3810.96|3814.06|3811.06|3813.66|3810.66|0
1671576300000|2022-12-20 22:45:00|3814.16|3811.16|3814.66|3811.66|3814.86|3811.86|3814.06|3811.06|0
1671576600000|2022-12-20 22:50:00|3814.46|3811.46|3815.36|3812.36|3815.76|3812.76|3814.46|3811.46|0
1671576900000|2022-12-20 22:55:00|3815.26|3812.26|3814.86|3811.86|3815.26|3812.26|3814.86|3811.86|0
1671577200000|2022-12-20 23:00:00|3816.36|3813.36|3817.56|3814.56|3817.76|3814.76|3815.26|3812.26|0
1671577500000|2022-12-20 23:05:00|3817.46|3814.46|3817.76|3814.76|3818.76|3815.76|3817.46|3814.46|0
1671577800000|2022-12-20 23:10:00|3817.66|3814.66|3817.56|3814.56|3818.16|3815.16|3817.06|3814.06|0
1671578100000|2022-12-20 23:15:00|3817.76|3814.76|3819.06|3816.06|3819.46|3816.46|3817.66|3814.66|0
1671578400000|2022-12-20 23:20:00|3819.26|3816.26|3819.66|3816.66|3819.66|3816.66|3818.66|3815.66|0
1671578700000|2022-12-20 23:25:00|3819.56|3816.56|3820.06|3817.06|3820.26|3817.26|3818.76|3815.76|0
1671579000000|2022-12-20 23:30:00|3820.16|3817.16|3821.56|3818.56|3821.76|3818.76|3819.86|3816.86|0
1671579300000|2022-12-20 23:35:00|3821.76|3818.76|3821.36|3818.36|3822.16|3819.16|3820.96|3817.96|0
1671579600000|2022-12-20 23:40:00|3821.26|3818.26|3821.36|3818.36|3821.36|3818.36|3820.26|3817.26|0
1671579900000|2022-12-20 23:45:00|3821.16|3818.16|3820.26|3817.26|3821.36|3818.36|3819.86|3816.86|0
1671580200000|2022-12-20 23:50:00|3820.06|3817.06|3819.26|3816.26|3820.46|3817.46|3819.06|3816.06|0
1671580500000|2022-12-20 23:55:00|3819.16|3816.16|3820.26|3817.26|3820.36|3817.36|3818.76|3815.76|0
1671580800000|2022-12-21 00:00:00|3820.46|3817.46|3819.06|3816.06|3820.66|3817.66|3818.76|3815.76|0
1671581100000|2022-12-21 00:05:00|3818.76|3815.76|3820.96|3817.96|3820.96|3817.96|3818.56|3815.56|0
1671581400000|2022-12-21 00:10:00|3820.76|3817.76|3820.26|3817.26|3820.96|3817.96|3818.76|3815.76|0
1671581700000|2022-12-21 00:15:00|3820.36|3817.36|3816.26|3814.26|3820.46|3818.26|3816.26|3814.26|615
1671582000000|2022-12-21 00:20:00|3815.26|3813.26|3815.26|3813.26|3815.76|3813.76|3814.26|3812.26|270
1671582300000|2022-12-21 00:25:00|3815.76|3813.76|3816.26|3814.26|3816.26|3814.26|3815.26|3813.26|90
1671582600000|2022-12-21 00:30:00|3818.26|3816.26|3817.26|3815.26|3819.26|3817.26|3817.26|3815.26|164
1671582900000|2022-12-21 00:35:00|3816.26|3814.26|3817.26|3815.26|3817.26|3815.26|3815.26|3813.26|148
1671583200000|2022-12-21 00:40:00|3816.26|3814.26|3817.26|3815.26|3817.26|3815.26|3815.76|3813.76|51
1671583500000|2022-12-21 00:45:00|3816.76|3814.76|3817.26|3815.26|3818.26|3816.26|3816.76|3814.76|88
1671583800000|2022-12-21 00:50:00|3818.26|3816.26|3820.26|3818.26|3820.26|3818.26|3818.26|3816.26|144
1671584100000|2022-12-21 00:55:00|3821.26|3819.26|3821.26|3819.26|3822.26|3820.26|3821.26|3819.26|141
1671584400000|2022-12-21 01:00:00|3820.26|3818.26|3822.26|3820.26|3822.26|3820.26|3820.26|3818.26|121
1671584700000|2022-12-21 01:05:00|3821.76|3819.76|3827.26|3825.26|3828.26|3826.26|3821.76|3819.76|276
1671585000000|2022-12-21 01:10:00|3828.26|3826.26|3830.26|3828.26|3832.26|3830.26|3827.26|3825.26|688
1671585300000|2022-12-21 01:15:00|3831.26|3829.26|3829.26|3827.26|3831.26|3829.26|3829.26|3827.26|149
1671585600000|2022-12-21 01:20:00|3830.26|3828.26|3830.26|3828.26|3831.26|3829.26|3830.26|3828.26|156
1671585900000|2022-12-21 01:25:00|3831.26|3829.26|3832.26|3830.26|3832.26|3830.26|3831.26|3829.26|148
1671586200000|2022-12-21 01:30:00|3831.76|3829.76|3830.26|3828.26|3832.26|3830.26|3829.26|3827.26|113
1671586500000|2022-12-21 01:35:00|3829.26|3827.26|3829.26|3827.26|3830.26|3828.26|3828.26|3826.26|45
1671586800000|2022-12-21 01:40:00|3830.26|3828.26|3828.26|3826.26|3830.26|3828.26|3827.26|3825.26|136
1671587100000|2022-12-21 01:45:00|3829.26|3827.26|3830.26|3828.26|3832.26|3830.26|3829.26|3827.26|172
1671587400000|2022-12-21 01:50:00|3829.26|3827.26|3829.26|3827.26|3831.26|3829.26|3829.26|3827.26|88
1671587700000|2022-12-21 01:55:00|3828.26|3826.26|3828.76|3826.76|3829.26|3827.26|3828.26|3826.26|104
1671588000000|2022-12-21 02:00:00|3828.26|3826.26|3828.26|3826.26|3829.26|3827.26|3828.26|3826.26|108
1671588300000|2022-12-21 02:05:00|3827.26|3825.26|3827.26|3825.26|3827.26|3825.26|3827.26|3825.26|21
1671588600000|2022-12-21 02:10:00|3828.26|3826.26|3830.26|3828.26|3830.26|3828.26|3828.26|3826.26|62
1671588900000|2022-12-21 02:15:00|3831.26|3829.26|3830.26|3828.26|3831.26|3829.26|3829.26|3827.26|51
1671589200000|2022-12-21 02:20:00|3829.76|3827.76|3829.26|3827.26|3830.26|3828.26|3829.26|3827.26|72
1671589500000|2022-12-21 02:25:00|3828.26|3826.26|3828.26|3826.26|3829.26|3827.26|3828.26|3826.26|78
1671589800000|2022-12-21 02:30:00|3829.26|3827.26|3828.26|3826.26|3829.26|3827.26|3827.26|3825.26|98
1671590100000|2022-12-21 02:35:00|||||||||34
1671590400000|2022-12-21 02:40:00|3829.26|3827.26|3828.26|3826.26|3830.26|3828.26|3828.26|3826.26|86
1671590700000|2022-12-21 02:45:00|3827.26|3825.26|3828.26|3826.26|3828.26|3826.26|3827.26|3825.26|51
1671591000000|2022-12-21 02:50:00|3827.26|3825.26|3826.26|3824.26|3827.76|3825.76|3826.26|3824.26|36
1671591300000|2022-12-21 02:55:00|3827.26|3825.26|3826.26|3824.26|3827.26|3825.26|3826.26|3824.26|40
1671591600000|2022-12-21 03:00:00|3826.76|3824.76|3826.26|3824.26|3827.26|3825.26|3826.26|3824.26|95
1671591900000|2022-12-21 03:05:00|||||||||15
1671592200000|2022-12-21 03:10:00|3825.26|3823.26|3826.26|3824.26|3826.26|3824.26|3825.26|3823.26|29
1671592500000|2022-12-21 03:15:00|3827.26|3825.26|3827.26|3825.26|3828.26|3826.26|3826.26|3824.26|65
1671592800000|2022-12-21 03:20:00|3826.76|3824.76|3826.26|3824.26|3827.26|3825.26|3825.26|3823.26|47
1671593100000|2022-12-21 03:25:00|3825.26|3823.26|3825.26|3823.26|3825.26|3823.26|3824.26|3822.26|240
1671593400000|2022-12-21 03:30:00|3824.26|3822.26|3824.26|3822.26|3825.26|3823.26|3824.26|3822.26|179
1671593700000|2022-12-21 03:35:00|3824.76|3822.76|3824.26|3822.26|3825.26|3823.26|3824.26|3822.26|48
1671594000000|2022-12-21 03:40:00|3825.26|3823.26|3826.26|3824.26|3826.26|3824.26|3825.26|3823.26|120
1671594300000|2022-12-21 03:45:00|3827.26|3825.26|3827.26|3825.26|3827.26|3825.26|3826.26|3824.26|40
1671594600000|2022-12-21 03:50:00|3828.26|3826.26|3827.26|3825.26|3828.26|3826.26|3826.26|3824.26|54
1671594900000|2022-12-21 03:55:00|3828.26|3826.26|3827.26|3825.26|3828.26|3826.26|3827.26|3825.26|88
1671595200000|2022-12-21 04:00:00|||||||||26
1671595500000|2022-12-21 04:05:00|||||||||36
1671595800000|2022-12-21 04:10:00|3826.76|3824.76|3822.26|3820.26|3827.26|3825.26|3822.26|3820.26|77
1671596100000|2022-12-21 04:15:00|3823.26|3821.26|3823.26|3821.26|3823.26|3821.26|3822.26|3820.26|103
1671596400000|2022-12-21 04:20:00|3824.26|3822.26|3825.26|3823.26|3825.26|3823.26|3823.26|3821.26|86
1671596700000|2022-12-21 04:25:00|3824.26|3822.26|3823.26|3821.26|3824.76|3822.76|3823.26|3821.26|33
1671597000000|2022-12-21 04:30:00|3822.26|3820.26|3823.26|3821.26|3824.26|3822.26|3821.26|3819.26|101
1671597300000|2022-12-21 04:35:00|||||||||101
1671597600000|2022-12-21 04:40:00|3824.26|3822.26|3823.26|3821.26|3825.26|3823.26|3823.26|3821.26|155
1671597900000|2022-12-21 04:45:00|3824.26|3822.26|3822.26|3820.26|3824.26|3822.26|3822.26|3820.26|129
1671598200000|2022-12-21 04:50:00|3823.26|3821.26|3823.26|3821.26|3823.26|3821.26|3822.26|3820.26|110
1671598500000|2022-12-21 04:55:00|3822.26|3820.26|3822.26|3820.26|3823.26|3821.26|3822.26|3820.26|99
1671598800000|2022-12-21 05:00:00|3823.26|3821.26|3822.26|3820.26|3823.26|3821.26|3822.26|3820.26|73
1671599100000|2022-12-21 05:05:00|3821.26|3819.26|3822.26|3820.26|3822.26|3820.26|3820.26|3818.26|361
1671599400000|2022-12-21 05:10:00|3821.26|3819.26|3824.26|3822.26|3824.26|3822.26|3821.26|3819.26|114
1671599700000|2022-12-21 05:15:00|3825.26|3823.26|3825.26|3823.26|3826.26|3824.26|3825.26|3823.26|77
1671600000000|2022-12-21 05:20:00|3825.76|3823.76|3826.26|3824.26|3827.26|3825.26|3825.26|3823.26|46
1671600300000|2022-12-21 05:25:00|3826.76|3824.76|3827.26|3825.26|3827.26|3825.26|3826.76|3824.76|53
1671600600000|2022-12-21 05:30:00|3827.76|3825.76|3826.26|3824.26|3828.26|3826.26|3826.26|3824.26|168
1671600900000|2022-12-21 05:35:00|3827.26|3825.26|3828.26|3826.26|3828.26|3826.26|3827.26|3825.26|203
1671601200000|2022-12-21 05:40:00|3828.76|3826.76|3829.26|3827.26|3829.26|3827.26|3828.26|3826.26|98
1671601500000|2022-12-21 05:45:00|3830.26|3828.26|3830.26|3828.26|3831.26|3829.26|3829.26|3827.26|216
1671601800000|2022-12-21 05:50:00|3829.26|3827.26|3829.26|3827.26|3830.26|3828.26|3829.26|3827.26|52
1671602100000|2022-12-21 05:55:00|3828.26|3826.26|3828.26|3826.26|3829.26|3827.26|3828.26|3826.26|152
1671602400000|2022-12-21 06:00:00|3828.76|3826.76|3826.76|3824.76|3829.26|3827.26|3826.26|3824.26|274
1671602700000|2022-12-21 06:05:00|3826.26|3824.26|3824.26|3822.26|3826.26|3824.26|3824.26|3822.26|292
1671603000000|2022-12-21 06:10:00|3824.76|3822.76|3827.26|3825.26|3828.26|3826.26|3824.26|3822.26|108
1671603300000|2022-12-21 06:15:00|3827.76|3825.76|3827.26|3825.26|3828.26|3826.26|3826.26|3824.26|134
1671603600000|2022-12-21 06:20:00|3827.76|3825.76|3829.26|3827.26|3829.26|3827.26|3827.26|3825.26|85
1671603900000|2022-12-21 06:25:00|3829.76|3827.76|3829.26|3827.26|3831.26|3829.26|3829.26|3827.26|603
1671604200000|2022-12-21 06:30:00|3829.76|3827.76|3829.26|3827.26|3829.76|3827.76|3829.26|3827.26|52
1671604500000|2022-12-21 06:35:00|3829.76|3827.76|3829.26|3827.26|3830.26|3828.26|3829.26|3827.26|68
1671604800000|2022-12-21 06:40:00|3828.76|3826.76|3829.26|3827.26|3829.26|3827.26|3828.76|3826.76|53
1671605100000|2022-12-21 06:45:00|3828.76|3826.76|3828.26|3826.26|3829.26|3827.26|3828.26|3826.26|64
1671605400000|2022-12-21 06:50:00|3827.26|3825.26|3826.26|3824.26|3827.26|3825.26|3826.26|3824.26|319
1671605700000|2022-12-21 06:55:00|3827.26|3825.26|3827.26|3825.26|3827.26|3825.26|3827.26|3825.26|178
1671606000000|2022-12-21 07:00:00|3827.01|3825.51|3823.01|3821.51|3827.01|3825.51|3822.01|3820.51|1728
1671606300000|2022-12-21 07:05:00|3823.51|3822.01|3827.01|3825.51|3828.01|3826.51|3822.01|3820.51|974
1671606600000|2022-12-21 07:10:00|3826.01|3824.51|3827.01|3825.51|3828.01|3826.51|3826.01|3824.51|777
1671606900000|2022-12-21 07:15:00|3826.01|3824.51|3826.01|3824.51|3827.01|3825.51|3825.01|3823.51|575
1671607200000|2022-12-21 07:20:00|3826.51|3825.01|3824.01|3822.51|3827.01|3825.51|3824.01|3822.51|327
1671607500000|2022-12-21 07:25:00|3823.01|3821.51|3823.01|3821.51|3824.01|3822.51|3823.01|3821.51|550
1671607800000|2022-12-21 07:30:00|3822.01|3820.51|3822.51|3821.01|3826.01|3824.51|3822.01|3820.51|1472
1671608100000|2022-12-21 07:35:00|3823.01|3821.51|3823.01|3821.51|3824.01|3822.51|3822.01|3820.51|979
1671608400000|2022-12-21 07:40:00|3822.01|3820.51|3822.01|3820.51|3823.01|3821.51|3822.01|3820.51|620
1671608700000|2022-12-21 07:45:00|3821.51|3820.01|3823.01|3821.51|3824.01|3822.51|3821.01|3819.51|1187
1671609000000|2022-12-21 07:50:00|3822.01|3820.51|3824.01|3822.51|3825.01|3823.51|3821.01|3819.51|1458
1671609300000|2022-12-21 07:55:00|3823.01|3821.51|3821.01|3819.51|3825.01|3823.51|3821.01|3819.51|1634
1671609600000|2022-12-21 08:00:00|3820.01|3818.51|3818.01|3816.51|3820.01|3818.51|3816.01|3814.51|9237
1671609900000|2022-12-21 08:05:00|3817.51|3816.01|3814.01|3812.51|3821.01|3819.51|3813.01|3811.51|4481
1671610200000|2022-12-21 08:10:00|3813.51|3812.01|3817.01|3815.51|3818.01|3816.51|3812.01|3810.51|4989
1671610500000|2022-12-21 08:15:00|3818.01|3816.51|3817.01|3815.51|3820.01|3818.51|3816.01|3814.51|2752
1671610800000|2022-12-21 08:20:00|3818.01|3816.51|3822.01|3820.51|3822.01|3820.51|3815.01|3813.51|3631
1671611100000|2022-12-21 08:25:00|3821.01|3819.51|3823.01|3821.51|3825.01|3823.51|3821.01|3819.51|4906
1671611400000|2022-12-21 08:30:00|3822.01|3820.51|3821.01|3819.51|3822.01|3820.51|3819.01|3817.51|2312
1671611700000|2022-12-21 08:35:00|3822.01|3820.51|3824.01|3822.51|3824.01|3822.51|3819.01|3817.51|4259
1671612000000|2022-12-21 08:40:00|3824.16|3822.66|3826.16|3824.66|3827.16|3825.66|3822.16|3820.66|7350
1671612300000|2022-12-21 08:45:00|3827.16|3825.66|3828.16|3826.66|3830.16|3828.66|3826.16|3824.66|4198
1671612600000|2022-12-21 08:50:00|3829.16|3827.66|3832.16|3830.66|3833.16|3831.66|3828.16|3826.66|3232
1671612900000|2022-12-21 08:55:00|3833.16|3831.66|3831.16|3829.66|3833.16|3831.66|3831.16|3829.66|3947
1671613200000|2022-12-21 09:00:00|3832.16|3830.66|3834.16|3832.66|3834.16|3832.66|3830.16|3828.66|5225
1671613500000|2022-12-21 09:05:00|3835.16|3833.66|3835.16|3833.66|3835.16|3833.66|3833.16|3831.66|3544
1671613800000|2022-12-21 09:10:00|3834.16|3832.66|3835.16|3833.66|3836.16|3834.66|3833.16|3831.66|2610
1671614100000|2022-12-21 09:15:00|3834.16|3832.66|3837.16|3835.66|3838.16|3836.66|3834.16|3832.66|5543
1671614400000|2022-12-21 09:20:00|3838.16|3836.66|3838.16|3836.66|3839.16|3837.66|3837.16|3835.66|2146
1671614700000|2022-12-21 09:25:00|3837.16|3835.66|3838.16|3836.66|3838.16|3836.66|3836.16|3834.66|1918
1671615000000|2022-12-21 09:30:00|3837.16|3835.66|3836.16|3834.66|3839.16|3837.66|3836.16|3834.66|4092
1671615300000|2022-12-21 09:35:00|3837.16|3835.66|3834.16|3832.66|3837.16|3835.66|3833.16|3831.66|2473
1671615600000|2022-12-21 09:40:00|3835.16|3833.66|3835.16|3833.66|3838.16|3836.66|3834.16|3832.66|3154
1671615900000|2022-12-21 09:45:00|3834.16|3832.66|3834.16|3832.66|3836.16|3834.66|3834.16|3832.66|1800
1671616200000|2022-12-21 09:50:00|3835.16|3833.66|3837.16|3835.66|3837.16|3835.66|3835.16|3833.66|3050
1671616500000|2022-12-21 09:55:00|3838.16|3836.66|3838.16|3836.66|3839.16|3837.66|3837.16|3835.66|5686
1671616800000|2022-12-21 10:00:00|3837.16|3835.66|3837.16|3835.66|3838.16|3836.66|3836.16|3834.66|1502
1671617100000|2022-12-21 10:05:00|3838.16|3836.66|3838.16|3836.66|3839.16|3837.66|3837.16|3835.66|3619
1671617400000|2022-12-21 10:10:00|3839.16|3837.66|3837.16|3835.66|3839.16|3837.66|3836.16|3834.66|4824
1671617700000|2022-12-21 10:15:00|3836.66|3835.16|3838.16|3836.66|3838.16|3836.66|3836.16|3834.66|2307
1671618000000|2022-12-21 10:20:00|3839.16|3837.66|3840.16|3838.66|3843.16|3841.66|3838.16|3836.66|3942
1671618300000|2022-12-21 10:25:00|3841.16|3839.66|3841.16|3839.66|3841.16|3839.66|3840.16|3838.66|1804
1671618600000|2022-12-21 10:30:00|3842.16|3840.66|3841.16|3839.66|3843.16|3841.66|3840.16|3838.66|3860
1671618900000|2022-12-21 10:35:00|3840.16|3838.66|3837.16|3835.66|3840.16|3838.66|3836.16|3834.66|6081
1671619200000|2022-12-21 10:40:00|3836.16|3834.66|3835.16|3833.66|3836.16|3834.66|3834.16|3832.66|2352
1671619500000|2022-12-21 10:45:00|3834.16|3832.66|3836.16|3834.66|3836.16|3834.66|3834.16|3832.66|1528
1671619800000|2022-12-21 10:50:00|3835.16|3833.66|3836.16|3834.66|3836.16|3834.66|3834.16|3832.66|3550
1671620100000|2022-12-21 10:55:00|3835.16|3833.66|3835.16|3833.66|3836.16|3834.66|3835.16|3833.66|1872
1671620400000|2022-12-21 11:00:00|3834.66|3833.16|3838.16|3836.66|3838.16|3836.66|3834.16|3832.66|2386
1671620700000|2022-12-21 11:05:00|3837.16|3835.66|3837.16|3835.66|3838.16|3836.66|3836.16|3834.66|2927
1671621000000|2022-12-21 11:10:00|3836.16|3834.66|3838.16|3836.66|3839.16|3837.66|3836.16|3834.66|1541
1671621300000|2022-12-21 11:15:00|3837.16|3835.66|3837.16|3835.66|3839.16|3837.66|3837.16|3835.66|1125
1671621600000|2022-12-21 11:20:00|3838.16|3836.66|3835.16|3833.66|3838.16|3836.66|3835.16|3833.66|1673
1671621900000|2022-12-21 11:25:00|3836.16|3834.66|3836.16|3834.66|3836.16|3834.66|3835.16|3833.66|2524
1671622200000|2022-12-21 11:30:00|3835.16|3833.66|3838.16|3836.66|3838.16|3836.66|3835.16|3833.66|850
1671622500000|2022-12-21 11:35:00|3839.16|3837.66|3839.16|3837.66|3839.16|3837.66|3838.16|3836.66|1796
1671622800000|2022-12-21 11:40:00|3838.16|3836.66|3838.16|3836.66|3838.16|3836.66|3837.16|3835.66|1461
1671623100000|2022-12-21 11:45:00|3839.16|3837.66|3840.16|3838.66|3840.16|3838.66|3838.16|3836.66|3402
1671623400000|2022-12-21 11:50:00|3841.16|3839.66|3841.16|3839.66|3842.16|3840.66|3840.16|3838.66|804
1671623700000|2022-12-21 11:55:00|3842.16|3840.66|3844.16|3842.66|3844.16|3842.66|3842.16|3840.66|3676
1671624000000|2022-12-21 12:00:00|3843.16|3841.66|3843.16|3841.66|3844.16|3842.66|3842.16|3840.66|1917
1671624300000|2022-12-21 12:05:00|3844.16|3842.66|3840.16|3838.66|3844.16|3842.66|3839.16|3837.66|1115
1671624600000|2022-12-21 12:10:00|3839.16|3837.66|3838.16|3836.66|3840.16|3838.66|3837.16|3835.66|1862
1671624900000|2022-12-21 12:15:00|3837.16|3835.66|3838.16|3836.66|3840.16|3838.66|3837.16|3835.66|3506
1671625200000|2022-12-21 12:20:00|3839.16|3837.66|3839.16|3837.66|3839.16|3837.66|3838.16|3836.66|706
1671625500000|2022-12-21 12:25:00|3838.66|3837.16|3841.16|3839.66|3841.16|3839.66|3838.16|3836.66|870
1671625800000|2022-12-21 12:30:00|3840.16|3838.66|3841.16|3839.66|3842.16|3840.66|3839.16|3837.66|1283
1671626100000|2022-12-21 12:35:00|3842.16|3840.66|3843.16|3841.66|3844.16|3842.66|3841.16|3839.66|1451
1671626400000|2022-12-21 12:40:00|3842.92|3841.42|3842.92|3841.42|3844.42|3842.92|3842.92|3841.42|2916
1671626700000|2022-12-21 12:45:00|3843.92|3842.42|3844.92|3843.42|3844.92|3843.42|3841.92|3840.42|3256
1671627000000|2022-12-21 12:50:00|3843.92|3842.42|3843.92|3842.42|3845.92|3844.42|3843.92|3842.42|2433
1671627300000|2022-12-21 12:55:00|3844.92|3843.42|3844.92|3843.42|3845.92|3844.42|3843.92|3842.42|878
1671627600000|2022-12-21 13:00:00|3843.92|3842.42|3844.92|3843.42|3845.92|3844.42|3843.92|3842.42|2352
1671627900000|2022-12-21 13:05:00|3843.92|3842.42|3844.92|3843.42|3844.92|3843.42|3842.92|3841.42|1472
1671628200000|2022-12-21 13:10:00|3843.92|3842.42|3846.92|3845.42|3846.92|3845.42|3843.92|3842.42|3518
1671628500000|2022-12-21 13:15:00|3845.92|3844.42|3846.92|3845.42|3847.92|3846.42|3844.92|3843.42|3524
1671628800000|2022-12-21 13:20:00|3847.42|3845.92|3846.92|3845.42|3847.92|3846.42|3845.92|3844.42|2597
1671629100000|2022-12-21 13:25:00|3845.92|3844.42|3845.92|3844.42|3845.92|3844.42|3844.92|3843.42|1147
1671629400000|2022-12-21 13:30:00|3844.92|3843.42|3846.92|3845.42|3847.92|3846.42|3844.92|3843.42|1963
1671629700000|2022-12-21 13:35:00|3845.92|3844.42|3846.92|3845.42|3846.92|3845.42|3844.92|3843.42|3452
1671630000000|2022-12-21 13:40:00|3845.92|3844.42|3846.92|3845.42|3847.92|3846.42|3845.92|3844.42|1192
1671630300000|2022-12-21 13:45:00|3845.92|3844.42|3845.92|3844.42|3846.42|3844.92|3844.92|3843.42|2290
1671630600000|2022-12-21 13:50:00|3846.92|3845.42|3847.92|3846.42|3847.92|3846.42|3846.92|3845.42|2742
1671630900000|2022-12-21 13:55:00|3846.92|3845.42|3848.42|3846.92|3849.92|3848.42|3846.92|3845.42|2066
1671631200000|2022-12-21 14:00:00|3848.92|3847.42|3846.92|3845.42|3848.92|3847.42|3846.92|3845.42|1252
1671631500000|2022-12-21 14:05:00|3845.92|3844.42|3843.92|3842.42|3845.92|3844.42|3843.92|3842.42|1795
1671631800000|2022-12-21 14:10:00|3844.92|3843.42|3845.92|3844.42|3846.92|3845.42|3843.92|3842.42|1537
1671632100000|2022-12-21 14:15:00|3844.92|3843.42|3844.92|3843.42|3844.92|3843.42|3843.92|3842.42|3050
1671632400000|2022-12-21 14:20:00|3845.92|3844.42|3842.92|3841.42|3845.92|3844.42|3842.92|3841.42|2908
1671632700000|2022-12-21 14:25:00|3843.92|3842.42|3843.92|3842.42|3843.92|3842.42|3842.92|3841.42|2661
1671633000000|2022-12-21 14:30:00|3842.92|3841.42|3843.92|3842.42|3845.92|3844.42|3842.92|3841.42|3099
1671633300000|2022-12-21 14:35:00|3844.92|3843.42|3846.92|3845.42|3848.92|3847.42|3843.92|3842.42|4800
1671633600000|2022-12-21 14:40:00|3847.92|3846.42|3848.92|3847.42|3849.92|3848.42|3847.92|3846.42|9377
1671633900000|2022-12-21 14:45:00|3847.92|3846.42|3849.92|3848.42|3851.92|3850.42|3847.92|3846.42|9189
1671634200000|2022-12-21 14:50:00|3848.92|3847.42|3848.92|3847.42|3850.92|3849.42|3847.92|3846.42|5046
1671634500000|2022-12-21 14:55:00|3847.92|3846.42|3846.92|3845.42|3848.92|3847.42|3846.92|3845.42|2768
1671634800000|2022-12-21 15:00:00|3847.92|3846.42|3848.92|3847.42|3852.92|3851.42|3845.92|3844.42|12297
1671635100000|2022-12-21 15:05:00|3847.92|3846.42|3853.92|3852.42|3853.92|3852.42|3847.42|3845.92|6942
1671635400000|2022-12-21 15:10:00|3854.07|3852.57|3855.07|3853.57|3857.07|3855.57|3854.07|3852.57|8802
1671635700000|2022-12-21 15:15:00|3856.07|3854.57|3856.07|3854.57|3857.07|3855.57|3854.07|3852.57|4669
1671636000000|2022-12-21 15:20:00|3857.07|3855.57|3858.07|3856.57|3859.07|3857.57|3855.07|3853.57|5292
1671636300000|2022-12-21 15:25:00|3859.07|3857.57|3862.07|3860.57|3863.07|3861.57|3858.07|3856.57|8394
1671636600000|2022-12-21 15:30:00|3862.57|3861.07|3868.07|3866.57|3868.07|3866.57|3862.07|3860.57|8398
1671636900000|2022-12-21 15:35:00|3867.07|3865.57|3870.07|3868.57|3870.07|3868.57|3867.07|3865.57|3937
1671637200000|2022-12-21 15:40:00|3869.07|3867.57|3869.07|3867.57|3871.07|3869.57|3868.07|3866.57|10442
1671637500000|2022-12-21 15:45:00|3868.07|3866.57|3869.07|3867.57|3870.07|3868.57|3868.07|3866.57|8027
1671637800000|2022-12-21 15:50:00|3868.07|3866.57|3869.07|3867.57|3871.07|3869.57|3868.07|3866.57|6422
1671638100000|2022-12-21 15:55:00|3870.07|3868.57|3873.07|3871.57|3873.07|3871.57|3870.07|3868.57|12675
1671638400000|2022-12-21 16:00:00|3874.07|3872.57|3874.07|3872.57|3875.07|3873.57|3873.07|3871.57|11567
1671638700000|2022-12-21 16:05:00|3873.07|3871.57|3874.07|3872.57|3874.07|3872.57|3871.07|3869.57|6910
1671639000000|2022-12-21 16:10:00|3875.07|3873.57|3874.07|3872.57|3876.07|3874.57|3873.07|3871.57|9140
1671639300000|2022-12-21 16:15:00|3874.57|3873.07|3872.07|3870.57|3875.07|3873.57|3872.07|3870.57|7773
1671639600000|2022-12-21 16:20:00|3873.07|3871.57|3872.07|3870.57|3874.07|3872.57|3870.07|3868.57|15662
1671639900000|2022-12-21 16:25:00|3871.57|3870.07|3872.07|3870.57|3872.07|3870.57|3871.07|3869.57|12876
1671640200000|2022-12-21 16:30:00|3873.07|3871.57|3874.57|3873.07|3876.07|3874.57|3873.07|3871.57|44839
1671640500000|2022-12-21 16:35:00|3874.07|3872.57|3872.07|3870.57|3874.07|3872.57|3872.07|3870.57|19960
1671640800000|2022-12-21 16:40:00|3871.07|3869.57|3872.07|3870.57|3872.07|3870.57|3869.07|3867.57|14240
1671641100000|2022-12-21 16:45:00|3871.07|3869.57|3868.07|3866.57|3871.07|3869.57|3868.07|3866.57|5913
1671641400000|2022-12-21 16:50:00|3869.07|3867.57|3869.07|3867.57|3870.07|3868.57|3868.07|3866.57|5371
1671641700000|2022-12-21 16:55:00|3868.07|3866.57|3870.07|3868.57|3872.07|3870.57|3868.07|3866.57|3063
1671642000000|2022-12-21 17:00:00|3871.07|3869.57|3870.07|3868.57|3871.07|3869.57|3869.07|3867.57|7822
1671642300000|2022-12-21 17:05:00|3870.57|3869.07|3870.07|3868.57|3872.07|3870.57|3870.07|3868.57|3899
1671642600000|2022-12-21 17:10:00|3869.07|3867.57|3870.07|3868.57|3871.07|3869.57|3869.07|3867.57|4527
1671642900000|2022-12-21 17:15:00|3871.07|3869.57|3871.07|3869.57|3871.07|3869.57|3869.07|3867.57|6057
1671643200000|2022-12-21 17:20:00|3870.57|3869.07|3871.07|3869.57|3872.07|3870.57|3870.07|3868.57|2127
1671643500000|2022-12-21 17:25:00|3870.07|3868.57|3871.07|3869.57|3871.07|3869.57|3869.07|3867.57|4979
1671643800000|2022-12-21 17:30:00|3872.07|3870.57|3871.07|3869.57|3872.07|3870.57|3870.07|3868.57|6925
1671644100000|2022-12-21 17:35:00|3870.07|3868.57|3872.07|3870.57|3872.07|3870.57|3870.07|3868.57|2113
1671644400000|2022-12-21 17:40:00|3873.07|3871.57|3873.07|3871.57|3873.07|3871.57|3873.07|3871.57|1537
1671644700000|2022-12-21 17:45:00|3872.07|3870.57|3874.07|3872.57|3875.07|3873.57|3872.07|3870.57|2238
1671645000000|2022-12-21 17:50:00|3875.07|3873.57|3875.07|3873.57|3875.07|3873.57|3874.07|3872.57|978
1671645300000|2022-12-21 17:55:00|3874.07|3872.57|3874.07|3872.57|3875.07|3873.57|3872.07|3870.57|4360
1671645600000|2022-12-21 18:00:00|3875.07|3873.57|3875.07|3873.57|3875.07|3873.57|3873.07|3871.57|1158
1671645900000|2022-12-21 18:05:00|3875.57|3874.07|3876.07|3874.57|3876.07|3874.57|3875.07|3873.57|294
1671646200000|2022-12-21 18:10:00|3877.07|3875.57|3875.07|3873.57|3877.07|3875.57|3875.07|3873.57|628
1671646500000|2022-12-21 18:15:00|3874.57|3873.07|3874.07|3872.57|3875.07|3873.57|3874.07|3872.57|332
1671646800000|2022-12-21 18:20:00|3875.07|3873.57|3872.07|3870.57|3875.07|3873.57|3871.07|3869.57|624
1671647100000|2022-12-21 18:25:00|3871.57|3870.07|3871.07|3869.57|3873.07|3871.57|3871.07|3869.57|358
1671647400000|2022-12-21 18:30:00|3871.57|3870.07|3872.07|3870.57|3873.07|3871.57|3871.07|3869.57|272
1671647700000|2022-12-21 18:35:00|3873.07|3871.57|3873.07|3871.57|3873.57|3872.07|3872.07|3870.57|278
1671648000000|2022-12-21 18:40:00|3872.57|3871.07|3873.07|3871.57|3873.07|3871.57|3871.07|3869.57|227
1671648300000|2022-12-21 18:45:00|3874.07|3872.57|3874.07|3872.57|3875.07|3873.57|3873.07|3871.57|639
1671648600000|2022-12-21 18:50:00|3875.07|3873.57|3874.07|3872.57|3875.07|3873.57|3874.07|3872.57|1203
1671648900000|2022-12-21 18:55:00|3873.07|3871.57|3873.07|3871.57|3874.07|3872.57|3873.07|3871.57|1045
1671649200000|2022-12-21 19:00:00|3873.57|3872.07|3877.07|3875.57|3878.07|3876.57|3873.57|3872.07|1361
1671649500000|2022-12-21 19:05:00|3876.57|3875.07|3879.07|3877.57|3879.07|3877.57|3876.57|3875.07|838
1671649800000|2022-12-21 19:10:00|3878.57|3877.07|3879.07|3877.57|3880.07|3878.57|3878.07|3876.57|680
1671650100000|2022-12-21 19:15:00|3880.07|3878.57|3878.07|3876.57|3880.07|3878.57|3878.07|3876.57|361
1671650400000|2022-12-21 19:20:00|3877.07|3875.57|3876.07|3874.57|3878.07|3876.57|3876.07|3874.57|350
1671650700000|2022-12-21 19:25:00|3877.07|3875.57|3875.07|3873.57|3877.07|3875.57|3874.07|3872.57|1088
1671651000000|2022-12-21 19:30:00|3874.07|3872.57|3877.07|3875.57|3877.07|3875.57|3874.07|3872.57|826
1671651300000|2022-12-21 19:35:00|3876.57|3875.07|3874.07|3872.57|3877.07|3875.57|3872.07|3870.57|1062
1671651600000|2022-12-21 19:40:00|3874.57|3873.07|3875.07|3873.57|3875.07|3873.57|3873.07|3871.57|737
1671651900000|2022-12-21 19:45:00|3874.57|3873.07|3875.07|3873.57|3876.07|3874.57|3874.07|3872.57|346
1671652200000|2022-12-21 19:50:00|3874.07|3872.57|3872.07|3870.57|3874.07|3872.57|3871.07|3869.57|545
1671652500000|2022-12-21 19:55:00|3871.07|3869.57|3873.07|3871.57|3874.07|3872.57|3871.07|3869.57|470
1671652800000|2022-12-21 20:00:00|3874.07|3872.57|3875.07|3873.57|3876.07|3874.57|3873.07|3871.57|337
1671653100000|2022-12-21 20:05:00|3874.07|3872.57|3872.07|3870.57|3874.07|3872.57|3872.07|3870.57|365
1671653400000|2022-12-21 20:10:00|3871.07|3869.57|3874.07|3872.57|3874.07|3872.57|3871.07|3869.57|572
1671653700000|2022-12-21 20:15:00|3873.07|3871.57|3872.07|3870.57|3873.07|3871.57|3871.07|3869.57|691
1671654000000|2022-12-21 20:20:00|3873.07|3871.57|3872.07|3870.57|3873.07|3871.57|3871.07|3869.57|548
1671654300000|2022-12-21 20:25:00|3871.57|3870.07|3871.07|3869.57|3873.07|3871.57|3870.07|3868.57|482
1671654600000|2022-12-21 20:30:00|3871.57|3870.07|3873.07|3871.57|3873.07|3871.57|3871.07|3869.57|480
1671654900000|2022-12-21 20:35:00|3872.57|3871.07|3874.07|3872.57|3874.07|3872.57|3872.07|3870.57|271
1671655200000|2022-12-21 20:40:00|3873.07|3871.57|3871.07|3869.57|3874.07|3872.57|3869.57|3868.07|1101
1671655500000|2022-12-21 20:45:00|3870.07|3868.57|3871.07|3869.57|3872.07|3870.57|3870.07|3868.57|661
1671655800000|2022-12-21 20:50:00|3870.07|3868.57|3870.07|3868.57|3871.07|3869.57|3867.07|3865.57|1286
1671656100000|2022-12-21 20:55:00|3870.57|3869.07|3870.07|3868.57|3871.07|3869.57|3869.07|3867.57|3315
1671656400000|2022-12-21 21:00:00|3870.82|3867.82|3871.62|3868.62|3872.32|3869.32|3869.52|3866.52|114
1671656700000|2022-12-21 21:05:00|3871.92|3868.92|3873.12|3870.12|3873.32|3870.32|3870.62|3867.62|0
1671657000000|2022-12-21 21:10:00|3872.92|3869.92|3875.02|3872.02|3875.42|3872.42|3872.32|3869.32|0
1671657300000|2022-12-21 21:15:00|3875.22|3872.22|3876.32|3873.32|3876.92|3873.92|3874.62|3871.62|0
1671657600000|2022-12-21 21:20:00|3875.92|3872.92|3876.92|3873.92|3877.52|3874.52|3875.72|3872.72|0
1671657900000|2022-12-21 21:25:00|3877.12|3874.12|3876.92|3873.92|3877.12|3874.12|3875.92|3872.92|0
1671658200000|2022-12-21 21:30:00|3876.82|3873.82|3875.42|3872.42|3876.92|3873.92|3875.42|3872.42|0
1671658500000|2022-12-21 21:35:00|3875.52|3872.52|3875.62|3872.62|3876.12|3873.12|3875.42|3872.42|0
1671658800000|2022-12-21 21:40:00|3875.42|3872.42|3875.92|3872.92|3876.32|3873.32|3875.42|3872.42|0
1671659100000|2022-12-21 21:45:00|3876.12|3873.12|3876.32|3873.32|3877.02|3874.02|3875.62|3872.62|0
1671659400000|2022-12-21 21:50:00|3876.42|3873.42|3877.12|3874.12|3877.32|3874.32|3876.42|3873.42|0
1671659700000|2022-12-21 21:55:00|3876.92|3873.92|3876.52|3873.52|3877.12|3874.12|3876.32|3873.32|0
1671660000000|2022-12-21 22:00:00|3876.32|3873.32|3876.42|3873.42|3876.52|3873.52|3876.12|3873.12|0
1671660300000|2022-12-21 22:05:00|3876.52|3873.52|3876.42|3873.42|3876.52|3873.52|3876.22|3873.22|0
1671660600000|2022-12-21 22:10:00|3877.32|3874.32|3877.42|3874.42|3877.82|3874.82|3876.82|3873.82|0
1671660900000|2022-12-21 22:15:00|3877.32|3874.32|3877.02|3874.02|3877.42|3874.42|3877.02|3874.02|0
1671661200000|2022-12-21 22:20:00|3876.92|3873.92|3877.12|3874.12|3877.12|3874.12|3876.92|3873.92|0
1671661500000|2022-12-21 22:25:00|3876.92|3873.92|3876.82|3873.82|3877.02|3874.02|3876.62|3873.62|0
1671661800000|2022-12-21 22:30:00|3876.62|3873.62|3876.12|3873.12|3876.72|3873.72|3876.12|3873.12|0
1671662100000|2022-12-21 22:35:00|3876.22|3873.22|3876.62|3873.62|3876.62|3873.62|3876.02|3873.02|0
1671662400000|2022-12-21 22:40:00|3876.52|3873.52|3876.42|3873.42|3876.62|3873.62|3876.12|3873.12|0
1671662700000|2022-12-21 22:45:00|3876.52|3873.52|3876.32|3873.32|3876.52|3873.52|3876.32|3873.32|0
1671663000000|2022-12-21 22:50:00|3876.42|3873.42|3876.22|3873.22|3876.42|3873.42|3876.12|3873.12|0
1671663300000|2022-12-21 22:55:00|3876.32|3873.32|3876.72|3873.72|3876.72|3873.72|3876.32|3873.32|0
1671663600000|2022-12-21 23:00:00|3877.22|3874.22|3876.32|3873.32|3878.32|3875.32|3875.92|3872.92|0
1671663900000|2022-12-21 23:05:00|3876.12|3873.12|3875.02|3872.02|3876.32|3873.32|3874.82|3871.82|0
1671664200000|2022-12-21 23:10:00|3875.12|3872.12|3875.92|3872.92|3875.92|3872.92|3874.42|3871.42|0
1671664500000|2022-12-21 23:15:00|3875.62|3872.62|3874.42|3871.42|3876.12|3873.12|3874.22|3871.22|0
1671664800000|2022-12-21 23:20:00|3874.62|3871.62|3874.82|3871.82|3875.02|3872.02|3874.22|3871.22|0
1671665100000|2022-12-21 23:25:00|3875.02|3872.02|3874.42|3871.42|3875.22|3872.22|3873.82|3870.82|0
1671665400000|2022-12-21 23:30:00|3874.32|3871.32|3875.02|3872.02|3875.22|3872.22|3874.02|3871.02|0
1671665700000|2022-12-21 23:35:00|3874.92|3871.92|3876.92|3873.92|3876.92|3873.92|3874.82|3871.82|0
1671666000000|2022-12-21 23:40:00|3876.82|3873.82|3875.92|3872.92|3877.12|3874.12|3875.42|3872.42|0
1671666300000|2022-12-21 23:45:00|3875.62|3872.62|3874.42|3871.42|3875.62|3872.62|3874.22|3871.22|0
1671666600000|2022-12-21 23:50:00|3874.62|3871.62|3874.22|3871.22|3875.22|3872.22|3873.82|3870.82|0
1671666900000|2022-12-21 23:55:00|3874.42|3871.42|3875.02|3872.02|3875.22|3872.22|3874.22|3871.22|0
1671667200000|2022-12-22 00:00:00|3874.62|3871.62|3873.12|3870.12|3874.62|3871.62|3872.92|3869.92|0
1671667500000|2022-12-22 00:05:00|3873.32|3870.32|3873.52|3870.52|3874.22|3871.22|3873.32|3870.32|0
1671667800000|2022-12-22 00:10:00|3873.82|3870.82|3874.42|3871.42|3874.82|3871.82|3873.52|3870.52|0
1671668100000|2022-12-22 00:15:00|3874.52|3871.52|3872.32|3870.32|3874.82|3872.32|3870.32|3868.32|783
1671668400000|2022-12-22 00:20:00|3871.32|3869.32|3872.32|3870.32|3873.32|3871.32|3871.32|3869.32|286
1671668700000|2022-12-22 00:25:00|3871.32|3869.32|3871.32|3869.32|3871.32|3869.32|3871.32|3869.32|49
1671669000000|2022-12-22 00:30:00|3870.32|3868.32|3869.32|3867.32|3871.32|3869.32|3869.32|3867.32|211
1671669300000|2022-12-22 00:35:00|3868.32|3866.32|3869.32|3867.32|3869.32|3867.32|3868.32|3866.32|109
1671669600000|2022-12-22 00:40:00|3869.82|3867.82|3871.32|3869.32|3871.32|3869.32|3869.82|3867.82|72
1671669900000|2022-12-22 00:45:00|3871.82|3869.82|3874.82|3872.82|3875.32|3873.32|3871.82|3869.82|144
1671670200000|2022-12-22 00:50:00|3875.32|3873.32|3873.32|3871.32|3875.32|3873.32|3872.32|3870.32|36
1671670500000|2022-12-22 00:55:00|3872.82|3870.82|3876.32|3874.32|3876.32|3874.32|3872.32|3870.32|343
1671670800000|2022-12-22 01:00:00|3875.32|3873.32|3876.32|3874.32|3876.32|3874.32|3874.32|3872.32|102
1671671100000|2022-12-22 01:05:00|3875.32|3873.32|3878.32|3876.32|3878.32|3876.32|3875.32|3873.32|204
1671671400000|2022-12-22 01:10:00|3878.82|3876.82|3879.32|3877.32|3879.32|3877.32|3875.32|3873.32|320
1671671700000|2022-12-22 01:15:00|3880.32|3878.32|3882.32|3880.32|3884.32|3882.32|3879.32|3877.32|742
1671672000000|2022-12-22 01:20:00|3881.32|3879.32|3884.32|3882.32|3884.32|3882.32|3881.32|3879.32|115
1671672300000|2022-12-22 01:25:00|3883.82|3881.82|3882.32|3880.32|3883.82|3881.82|3882.32|3880.32|20
1671672600000|2022-12-22 01:30:00|3881.32|3879.32|3880.32|3878.32|3881.32|3879.32|3879.32|3877.32|77
1671672900000|2022-12-22 01:35:00|3879.82|3877.82|3882.32|3880.32|3882.32|3880.32|3879.32|3877.32|276
1671673200000|2022-12-22 01:40:00|3883.32|3881.32|3881.32|3879.32|3883.32|3881.32|3881.32|3879.32|79
1671673500000|2022-12-22 01:45:00|3880.32|3878.32|3881.32|3879.32|3881.32|3879.32|3880.32|3878.32|58
1671673800000|2022-12-22 01:50:00|3882.32|3880.32|3881.32|3879.32|3882.32|3880.32|3880.32|3878.32|41
1671674100000|2022-12-22 01:55:00|3880.32|3878.32|3882.32|3880.32|3882.32|3880.32|3880.32|3878.32|46
1671674400000|2022-12-22 02:00:00|3881.32|3879.32|3881.32|3879.32|3881.32|3879.32|3880.32|3878.32|62
1671674700000|2022-12-22 02:05:00|3882.32|3880.32|3882.32|3880.32|3883.32|3881.32|3882.32|3880.32|41
1671675000000|2022-12-22 02:10:00|3883.32|3881.32|3883.32|3881.32|3883.32|3881.32|3882.32|3880.32|26
1671675300000|2022-12-22 02:15:00|3882.32|3880.32|3883.32|3881.32|3883.32|3881.32|3882.32|3880.32|41
1671675600000|2022-12-22 02:20:00|3884.32|3882.32|3885.32|3883.32|3886.32|3884.32|3884.32|3882.32|194
1671675900000|2022-12-22 02:25:00|3886.32|3884.32|3886.32|3884.32|3886.32|3884.32|3885.32|3883.32|59
1671676200000|2022-12-22 02:30:00|3885.32|3883.32|3884.32|3882.32|3886.32|3884.32|3884.32|3882.32|161
1671676500000|2022-12-22 02:35:00|3885.32|3883.32|3885.32|3883.32|3885.32|3883.32|3885.32|3883.32|43
1671676800000|2022-12-22 02:40:00|3884.82|3882.82|3884.32|3882.32|3885.32|3883.32|3884.32|3882.32|84
1671677100000|2022-12-22 02:45:00|3883.32|3881.32|3883.32|3881.32|3884.32|3882.32|3883.32|3881.32|165
1671677400000|2022-12-22 02:50:00|||||||||34
1671677700000|2022-12-22 02:55:00|3882.32|3880.32|3881.32|3879.32|3882.32|3880.32|3881.32|3879.32|73
1671678000000|2022-12-22 03:00:00|3881.82|3879.82|3882.32|3880.32|3882.32|3880.32|3881.32|3879.32|153
1671678300000|2022-12-22 03:05:00|3881.32|3879.32|3882.32|3880.32|3882.32|3880.32|3881.32|3879.32|93
1671678600000|2022-12-22 03:10:00|3881.32|3879.32|3882.32|3880.32|3882.32|3880.32|3881.32|3879.32|126
1671678900000|2022-12-22 03:15:00|3881.32|3879.32|3882.32|3880.32|3882.32|3880.32|3881.32|3879.32|83
1671679200000|2022-12-22 03:20:00|3881.32|3879.32|3882.32|3880.32|3882.32|3880.32|3881.32|3879.32|128
1671679500000|2022-12-22 03:25:00|3881.32|3879.32|3881.32|3879.32|3881.32|3879.32|3880.32|3878.32|182
1671679800000|2022-12-22 03:30:00|3882.32|3880.32|3882.32|3880.32|3882.32|3880.32|3881.32|3879.32|125
1671680100000|2022-12-22 03:35:00|3881.32|3879.32|3882.32|3880.32|3882.32|3880.32|3881.32|3879.32|87
1671680400000|2022-12-22 03:40:00|3881.32|3879.32|3881.32|3879.32|3882.32|3880.32|3881.32|3879.32|155
1671680700000|2022-12-22 03:45:00|3882.32|3880.32|3882.32|3880.32|3882.32|3880.32|3881.32|3879.32|111
1671681000000|2022-12-22 03:50:00|||||||||73
1671681300000|2022-12-22 03:55:00|3883.32|3881.32|3882.32|3880.32|3883.32|3881.32|3882.32|3880.32|151
1671681600000|2022-12-22 04:00:00|3883.32|3881.32|3883.32|3881.32|3883.32|3881.32|3883.32|3881.32|152
1671681900000|2022-12-22 04:05:00|3882.32|3880.32|3883.32|3881.32|3883.32|3881.32|3882.32|3880.32|260
1671682200000|2022-12-22 04:10:00|3884.32|3882.32|3885.32|3883.32|3885.32|3883.32|3884.32|3882.32|165
1671682500000|2022-12-22 04:15:00|3884.32|3882.32|3885.32|3883.32|3885.32|3883.32|3884.32|3882.32|118
1671682800000|2022-12-22 04:20:00|||||||||72
1671683100000|2022-12-22 04:25:00|3886.32|3884.32|3885.32|3883.32|3886.32|3884.32|3885.32|3883.32|133
1671683400000|2022-12-22 04:30:00|3884.32|3882.32|3884.32|3882.32|3885.32|3883.32|3884.32|3882.32|110
1671683700000|2022-12-22 04:35:00|3885.32|3883.32|3885.32|3883.32|3885.32|3883.32|3884.32|3882.32|76
1671684000000|2022-12-22 04:40:00|||||||||58
1671684300000|2022-12-22 04:45:00|3886.32|3884.32|3886.32|3884.32|3886.32|3884.32|3886.32|3884.32|83
1671684600000|2022-12-22 04:50:00|||||||||70
1671684900000|2022-12-22 04:55:00|||||||||195
1671685200000|2022-12-22 05:00:00|3885.32|3883.32|3886.32|3884.32|3886.32|3884.32|3885.32|3883.32|297
1671685500000|2022-12-22 05:05:00|3885.32|3883.32|3885.32|3883.32|3885.82|3883.82|3885.32|3883.32|158
1671685800000|2022-12-22 05:10:00|3885.82|3883.82|3886.32|3884.32|3886.32|3884.32|3885.32|3883.32|85
1671686100000|2022-12-22 05:15:00|3885.82|3883.82|3886.32|3884.32|3886.32|3884.32|3885.32|3883.32|87
1671686400000|2022-12-22 05:20:00|3887.32|3885.32|3886.32|3884.32|3887.32|3885.32|3886.32|3884.32|307
1671686700000|2022-12-22 05:25:00|||||||||65
1671687000000|2022-12-22 05:30:00|3885.32|3883.32|3886.32|3884.32|3886.32|3884.32|3885.32|3883.32|204
1671687300000|2022-12-22 05:35:00|3887.32|3885.32|3887.32|3885.32|3887.32|3885.32|3886.32|3884.32|210
1671687600000|2022-12-22 05:40:00|3888.32|3886.32|3888.32|3886.32|3888.32|3886.32|3887.32|3885.32|368
1671687900000|2022-12-22 05:45:00|3887.32|3885.32|3888.32|3886.32|3888.32|3886.32|3887.32|3885.32|186
1671688200000|2022-12-22 05:50:00|3887.32|3885.32|3888.32|3886.32|3888.32|3886.32|3887.32|3885.32|466
1671688500000|2022-12-22 05:55:00|3889.32|3887.32|3889.32|3887.32|3889.32|3887.32|3888.32|3886.32|622
1671688800000|2022-12-22 06:00:00|3888.32|3886.32|3888.32|3886.32|3889.32|3887.32|3887.32|3885.32|328
1671689100000|2022-12-22 06:05:00|3889.32|3887.32|3888.32|3886.32|3889.32|3887.32|3888.32|3886.32|131
1671689400000|2022-12-22 06:10:00|3887.32|3885.32|3887.82|3885.82|3888.32|3886.32|3887.32|3885.32|46
1671689700000|2022-12-22 06:15:00|3888.32|3886.32|3887.32|3885.32|3888.32|3886.32|3887.32|3885.32|182
1671690000000|2022-12-22 06:20:00|3886.32|3884.32|3886.32|3884.32|3886.32|3884.32|3886.32|3884.32|270
1671690300000|2022-12-22 06:25:00|||||||||3
1671690600000|2022-12-22 06:30:00|3885.32|3883.32|3885.32|3883.32|3885.32|3883.32|3885.32|3883.32|194
1671690900000|2022-12-22 06:35:00|||||||||27
1671691200000|2022-12-22 06:40:00|||||||||70
1671691500000|2022-12-22 06:45:00|||||||||112
1671691800000|2022-12-22 06:50:00|||||||||51
1671692100000|2022-12-22 06:55:00|||||||||357
1671692400000|2022-12-22 07:00:00|3885.07|3883.57|3881.07|3879.57|3885.07|3883.57|3879.07|3877.57|1899
1671692700000|2022-12-22 07:05:00|3882.07|3880.57|3881.07|3879.57|3884.07|3882.57|3881.07|3879.57|1230
1671693000000|2022-12-22 07:10:00|3880.07|3878.57|3882.07|3880.57|3882.07|3880.57|3880.07|3878.57|1183
1671693300000|2022-12-22 07:15:00|3881.07|3879.57|3884.07|3882.57|3884.07|3882.57|3881.07|3879.57|653
1671693600000|2022-12-22 07:20:00|3883.07|3881.57|3884.07|3882.57|3884.07|3882.57|3883.07|3881.57|351
1671693900000|2022-12-22 07:25:00|3885.07|3883.57|3886.07|3884.57|3886.07|3884.57|3885.07|3883.57|900
1671694200000|2022-12-22 07:30:00|3885.07|3883.57|3884.07|3882.57|3885.07|3883.57|3884.07|3882.57|728
1671694500000|2022-12-22 07:35:00|3883.07|3881.57|3885.07|3883.57|3885.07|3883.57|3883.07|3881.57|586
1671694800000|2022-12-22 07:40:00|3884.07|3882.57|3884.07|3882.57|3885.07|3883.57|3884.07|3882.57|424
1671695100000|2022-12-22 07:45:00|3885.07|3883.57|3884.07|3882.57|3886.07|3884.57|3884.07|3882.57|861
1671695400000|2022-12-22 07:50:00|3883.07|3881.57|3882.07|3880.57|3883.07|3881.57|3882.07|3880.57|1101
1671695700000|2022-12-22 07:55:00|3883.07|3881.57|3880.07|3878.57|3883.07|3881.57|3880.07|3878.57|2316
1671696000000|2022-12-22 08:00:00|3881.07|3879.57|3879.07|3877.57|3882.07|3880.57|3876.07|3874.57|10166
1671696300000|2022-12-22 08:05:00|3880.07|3878.57|3884.07|3882.57|3885.07|3883.57|3878.07|3876.57|4275
1671696600000|2022-12-22 08:10:00|3883.57|3882.07|3886.07|3884.57|3886.07|3884.57|3883.07|3881.57|2755
1671696900000|2022-12-22 08:15:00|3885.07|3883.57|3890.07|3888.57|3890.07|3888.57|3885.07|3883.57|4987
1671697200000|2022-12-22 08:20:00|3891.07|3889.57|3888.07|3886.57|3891.07|3889.57|3887.07|3885.57|5089
1671697500000|2022-12-22 08:25:00|3887.07|3885.57|3881.07|3879.57|3888.07|3886.57|3880.57|3879.07|3308
1671697800000|2022-12-22 08:30:00|3880.07|3878.57|3884.07|3882.57|3885.07|3883.57|3880.07|3878.57|4756
1671698100000|2022-12-22 08:35:00|3883.07|3881.57|3885.57|3884.07|3886.07|3884.57|3882.07|3880.57|2507
1671698400000|2022-12-22 08:40:00|3885.42|3883.92|3886.92|3885.42|3888.92|3887.42|3884.92|3883.42|4003
1671698700000|2022-12-22 08:45:00|3887.92|3886.42|3880.92|3879.42|3887.92|3886.42|3880.92|3879.42|6131
1671699000000|2022-12-22 08:50:00|3879.92|3878.42|3881.92|3880.42|3883.92|3882.42|3879.92|3878.42|2634
1671699300000|2022-12-22 08:55:00|3882.92|3881.42|3884.92|3883.42|3884.92|3883.42|3881.92|3880.42|1755
1671699600000|2022-12-22 09:00:00|3883.92|3882.42|3884.92|3883.42|3885.92|3884.42|3883.92|3882.42|1488
1671699900000|2022-12-22 09:05:00|3883.92|3882.42|3883.92|3882.42|3884.92|3883.42|3882.92|3881.42|1090
1671700200000|2022-12-22 09:10:00|3882.92|3881.42|3882.92|3881.42|3883.92|3882.42|3882.92|3881.42|1352
1671700500000|2022-12-22 09:15:00|3881.92|3880.42|3879.92|3878.42|3882.92|3881.42|3877.92|3876.42|4759
1671700800000|2022-12-22 09:20:00|3879.42|3877.92|3878.92|3877.42|3879.92|3878.42|3878.92|3877.42|3391
1671701100000|2022-12-22 09:25:00|3879.92|3878.42|3879.42|3877.92|3881.92|3880.42|3877.92|3876.42|3279
1671701400000|2022-12-22 09:30:00|3879.92|3878.42|3878.92|3877.42|3879.92|3878.42|3877.92|3876.42|1857
1671701700000|2022-12-22 09:35:00|3877.92|3876.42|3877.92|3876.42|3878.92|3877.42|3876.92|3875.42|1590
1671702000000|2022-12-22 09:40:00|3877.42|3875.92|3878.92|3877.42|3881.92|3880.42|3876.92|3875.42|3240
1671702300000|2022-12-22 09:45:00|3877.92|3876.42|3873.92|3872.42|3877.92|3876.42|3873.92|3872.42|1960
1671702600000|2022-12-22 09:50:00|3874.92|3873.42|3874.92|3873.42|3875.92|3874.42|3872.92|3871.42|3856
1671702900000|2022-12-22 09:55:00|3875.92|3874.42|3871.92|3870.42|3875.92|3874.42|3870.92|3869.42|9773
1671703200000|2022-12-22 10:00:00|3870.92|3869.42|3867.92|3866.42|3870.92|3869.42|3867.92|3866.42|3386
1671703500000|2022-12-22 10:05:00|3866.92|3865.42|3867.92|3866.42|3868.92|3867.42|3866.92|3865.42|5075
1671703800000|2022-12-22 10:10:00|3866.92|3865.42|3863.92|3862.42|3866.92|3865.42|3863.92|3862.42|2590
1671704100000|2022-12-22 10:15:00|3862.92|3861.42|3863.92|3862.42|3863.92|3862.42|3860.92|3859.42|4219
1671704400000|2022-12-22 10:20:00|3862.92|3861.42|3865.92|3864.42|3865.92|3864.42|3862.92|3861.42|3422
1671704700000|2022-12-22 10:25:00|3864.92|3863.42|3866.92|3865.42|3867.92|3866.42|3864.92|3863.42|1242
1671705000000|2022-12-22 10:30:00|3865.92|3864.42|3865.92|3864.42|3867.92|3866.42|3864.92|3863.42|3644
1671705300000|2022-12-22 10:35:00|3866.92|3865.42|3867.92|3866.42|3867.92|3866.42|3865.92|3864.42|1679
1671705600000|2022-12-22 10:40:00|3868.42|3866.92|3866.92|3865.42|3870.92|3869.42|3866.92|3865.42|3747
1671705900000|2022-12-22 10:45:00|3867.92|3866.42|3869.92|3868.42|3870.92|3869.42|3866.92|3865.42|1282
1671706200000|2022-12-22 10:50:00|3868.92|3867.42|3867.92|3866.42|3868.92|3867.42|3866.92|3865.42|1371
1671706500000|2022-12-22 10:55:00|3868.92|3867.42|3867.92|3866.42|3868.92|3867.42|3866.92|3865.42|959
1671706800000|2022-12-22 11:00:00|3866.92|3865.42|3866.92|3865.42|3867.92|3866.42|3866.92|3865.42|1795
1671707100000|2022-12-22 11:05:00|3865.92|3864.42|3863.92|3862.42|3865.92|3864.42|3862.92|3861.42|2401
1671707400000|2022-12-22 11:10:00|3862.92|3861.42|3863.92|3862.42|3864.92|3863.42|3862.92|3861.42|1600
1671707700000|2022-12-22 11:15:00|3864.92|3863.42|3863.92|3862.42|3864.92|3863.42|3862.92|3861.42|1887
1671708000000|2022-12-22 11:20:00|3863.42|3861.92|3862.92|3861.42|3863.92|3862.42|3860.92|3859.42|1683
1671708300000|2022-12-22 11:25:00|3863.42|3861.92|3861.92|3860.42|3863.42|3861.92|3861.92|3860.42|1240
1671708600000|2022-12-22 11:30:00|3862.92|3861.42|3864.92|3863.42|3864.92|3863.42|3862.92|3861.42|543
1671708900000|2022-12-22 11:35:00|3863.92|3862.42|3867.92|3866.42|3867.92|3866.42|3863.92|3862.42|6534
1671709200000|2022-12-22 11:40:00|3866.92|3865.42|3865.92|3864.42|3867.92|3866.42|3864.92|3863.42|1294
1671709500000|2022-12-22 11:45:00|3866.92|3865.42|3865.92|3864.42|3868.92|3867.42|3865.92|3864.42|4299
1671709800000|2022-12-22 11:50:00|3864.92|3863.42|3866.92|3865.42|3867.92|3866.42|3864.92|3863.42|4087
1671710100000|2022-12-22 11:55:00|3867.92|3866.42|3867.92|3866.42|3868.92|3867.42|3866.92|3865.42|1327
1671710400000|2022-12-22 12:00:00|3868.92|3867.42|3867.92|3866.42|3868.92|3867.42|3867.92|3866.42|2811
1671710700000|2022-12-22 12:05:00|3867.42|3865.92|3866.92|3865.42|3867.92|3866.42|3865.92|3864.42|1610
1671711000000|2022-12-22 12:10:00|3865.92|3864.42|3863.92|3862.42|3866.92|3865.42|3862.92|3861.42|822
1671711300000|2022-12-22 12:15:00|3862.92|3861.42|3861.92|3860.42|3863.92|3862.42|3861.92|3860.42|891
1671711600000|2022-12-22 12:20:00|3860.92|3859.42|3860.92|3859.42|3860.92|3859.42|3858.92|3857.42|3495
1671711900000|2022-12-22 12:25:00|3859.92|3858.42|3863.92|3862.42|3863.92|3862.42|3859.92|3858.42|2541
1671712200000|2022-12-22 12:30:00|3862.92|3861.42|3863.92|3862.42|3863.92|3862.42|3862.92|3861.42|1765
1671712500000|2022-12-22 12:35:00|3862.92|3861.42|3860.92|3859.42|3862.92|3861.42|3860.92|3859.42|2125
1671712800000|2022-12-22 12:40:00|3861.27|3859.77|3863.27|3861.77|3864.27|3862.77|3860.27|3858.77|2450
1671713100000|2022-12-22 12:45:00|3864.27|3862.77|3862.27|3860.77|3864.27|3862.77|3862.27|3860.77|1497
1671713400000|2022-12-22 12:50:00|3861.27|3859.77|3863.27|3861.77|3863.27|3861.77|3860.27|3858.77|2395
1671713700000|2022-12-22 12:55:00|3862.27|3860.77|3863.27|3861.77|3864.27|3862.77|3862.27|3860.77|981
1671714000000|2022-12-22 13:00:00|3864.27|3862.77|3864.27|3862.77|3864.27|3862.77|3863.27|3861.77|1132
1671714300000|2022-12-22 13:05:00|3865.27|3863.77|3866.27|3864.77|3866.27|3864.77|3864.27|3862.77|2654
1671714600000|2022-12-22 13:10:00|3866.77|3865.27|3865.27|3863.77|3867.27|3865.77|3865.27|3863.77|3024
1671714900000|2022-12-22 13:15:00|3865.77|3864.27|3866.27|3864.77|3867.27|3865.77|3865.27|3863.77|2126
1671715200000|2022-12-22 13:20:00|3867.27|3865.77|3863.27|3861.77|3867.27|3865.77|3862.27|3860.77|2424
1671715500000|2022-12-22 13:25:00|3862.27|3860.77|3864.27|3862.77|3864.27|3862.77|3862.27|3860.77|951
1671715800000|2022-12-22 13:30:00|3860.27|3858.77|3862.27|3860.77|3864.27|3862.77|3857.27|3855.77|5578
1671716100000|2022-12-22 13:35:00|3861.27|3859.77|3861.27|3859.77|3863.27|3861.77|3859.27|3857.77|3967
1671716400000|2022-12-22 13:40:00|3862.27|3860.77|3856.27|3854.77|3862.27|3860.77|3855.27|3853.77|2862
1671716700000|2022-12-22 13:45:00|3855.27|3853.77|3852.27|3850.77|3857.27|3855.77|3851.27|3849.77|2905
1671717000000|2022-12-22 13:50:00|3851.77|3850.27|3850.27|3848.77|3853.27|3851.77|3850.27|3848.77|3823
1671717300000|2022-12-22 13:55:00|3849.27|3847.77|3853.27|3851.77|3853.27|3851.77|3849.27|3847.77|4646
1671717600000|2022-12-22 14:00:00|3852.27|3850.77|3854.27|3852.77|3854.27|3852.77|3851.27|3849.77|4559
1671717900000|2022-12-22 14:05:00|3854.77|3853.27|3851.27|3849.77|3854.77|3853.27|3851.27|3849.77|4586
1671718200000|2022-12-22 14:10:00|3851.77|3850.27|3850.27|3848.77|3852.27|3850.77|3850.27|3848.77|2311
1671718500000|2022-12-22 14:15:00|3851.27|3849.77|3851.27|3849.77|3852.27|3850.77|3849.27|3847.77|2877
1671718800000|2022-12-22 14:20:00|3850.77|3849.27|3851.27|3849.77|3851.27|3849.77|3850.27|3848.77|3990
1671719100000|2022-12-22 14:25:00|3850.27|3848.77|3850.27|3848.77|3851.27|3849.77|3849.27|3847.77|3821
1671719400000|2022-12-22 14:30:00|3849.27|3847.77|3841.27|3839.77|3850.27|3848.77|3841.27|3839.77|9105
1671719700000|2022-12-22 14:35:00|3840.27|3838.77|3831.27|3829.77|3840.27|3838.77|3830.27|3828.77|16301
1671720000000|2022-12-22 14:40:00|3830.27|3828.77|3831.27|3829.77|3832.27|3830.77|3829.27|3827.77|9028
1671720300000|2022-12-22 14:45:00|3830.77|3829.27|3830.27|3828.77|3833.27|3831.77|3827.27|3825.77|7441
1671720600000|2022-12-22 14:50:00|3831.27|3829.77|3831.27|3829.77|3834.27|3832.77|3830.27|3828.77|6372
1671720900000|2022-12-22 14:55:00|3832.27|3830.77|3832.27|3830.77|3834.27|3832.77|3830.27|3828.77|5817
1671721200000|2022-12-22 15:00:00|3831.27|3829.77|3825.27|3823.77|3831.77|3830.27|3823.27|3821.77|7885
1671721500000|2022-12-22 15:05:00|3824.27|3822.77|3823.27|3821.77|3825.27|3823.77|3821.27|3819.77|8574
1671721800000|2022-12-22 15:10:00|3823.17|3821.67|3820.17|3818.67|3823.17|3821.67|3819.17|3817.67|7469
1671722100000|2022-12-22 15:15:00|3819.17|3817.67|3826.17|3824.67|3827.17|3825.67|3819.17|3817.67|7364
1671722400000|2022-12-22 15:20:00|3827.17|3825.67|3824.17|3822.67|3827.17|3825.67|3822.17|3820.67|3059
1671722700000|2022-12-22 15:25:00|3823.17|3821.67|3824.17|3822.67|3826.17|3824.67|3823.17|3821.67|2737
1671723000000|2022-12-22 15:30:00|3823.17|3821.67|3822.17|3820.67|3824.17|3822.67|3819.17|3817.67|4372
1671723300000|2022-12-22 15:35:00|3822.67|3821.17|3823.17|3821.67|3824.17|3822.67|3820.17|3818.67|3450
1671723600000|2022-12-22 15:40:00|3822.17|3820.67|3823.17|3821.67|3826.17|3824.67|3821.17|3819.67|2441
1671723900000|2022-12-22 15:45:00|3822.17|3820.67|3823.17|3821.67|3824.17|3822.67|3819.17|3817.67|4229
1671724200000|2022-12-22 15:50:00|3823.67|3822.17|3822.17|3820.67|3824.17|3822.67|3821.17|3819.67|2646
1671724500000|2022-12-22 15:55:00|3821.17|3819.67|3822.17|3820.67|3823.17|3821.67|3820.17|3818.67|7568
1671724800000|2022-12-22 16:00:00|3821.67|3820.17|3820.17|3818.67|3822.17|3820.67|3819.17|3817.67|8412
1671725100000|2022-12-22 16:05:00|3819.17|3817.67|3821.17|3819.67|3823.17|3821.67|3819.17|3817.67|6891
1671725400000|2022-12-22 16:10:00|3822.17|3820.67|3819.17|3817.67|3822.17|3820.67|3818.17|3816.67|2975
1671725700000|2022-12-22 16:15:00|3818.17|3816.67|3819.17|3817.67|3822.17|3820.67|3818.17|3816.67|4155
1671726000000|2022-12-22 16:20:00|3818.17|3816.67|3820.17|3818.67|3822.17|3820.67|3818.17|3816.67|9162
1671726300000|2022-12-22 16:25:00|3819.17|3817.67|3819.17|3817.67|3821.17|3819.67|3818.17|3816.67|21764
1671726600000|2022-12-22 16:30:00|3820.17|3818.67|3823.17|3821.67|3823.17|3821.67|3817.17|3815.67|41421
1671726900000|2022-12-22 16:35:00|3824.17|3822.67|3819.17|3817.67|3825.17|3823.67|3819.17|3817.67|22056
1671727200000|2022-12-22 16:40:00|3818.67|3817.17|3817.17|3815.67|3818.67|3817.17|3816.17|3814.67|4334
1671727500000|2022-12-22 16:45:00|3816.67|3815.17|3817.17|3815.67|3818.17|3816.67|3816.17|3814.67|3323
1671727800000|2022-12-22 16:50:00|3816.17|3814.67|3819.17|3817.67|3819.17|3817.67|3816.17|3814.67|3416
1671728100000|2022-12-22 16:55:00|3818.17|3816.67|3819.17|3817.67|3819.17|3817.67|3818.17|3816.67|957
1671728400000|2022-12-22 17:00:00|3818.17|3816.67|3818.17|3816.67|3820.17|3818.67|3818.17|3816.67|2299
1671728700000|2022-12-22 17:05:00|3817.17|3815.67|3818.17|3816.67|3818.17|3816.67|3817.17|3815.67|1707
1671729000000|2022-12-22 17:10:00|3817.17|3815.67|3817.17|3815.67|3818.17|3816.67|3815.17|3813.67|2566
1671729300000|2022-12-22 17:15:00|3818.17|3816.67|3817.17|3815.67|3818.17|3816.67|3817.17|3815.67|1349
1671729600000|2022-12-22 17:20:00|3816.17|3814.67|3813.17|3811.67|3816.17|3814.67|3813.17|3811.67|2147
1671729900000|2022-12-22 17:25:00|3812.17|3810.67|3810.17|3808.67|3813.17|3811.67|3808.17|3806.67|2274
1671730200000|2022-12-22 17:30:00|3811.17|3809.67|3809.17|3807.67|3811.17|3809.67|3808.17|3806.67|2066
1671730500000|2022-12-22 17:35:00|3810.17|3808.67|3809.17|3807.67|3810.17|3808.67|3807.17|3805.67|855
1671730800000|2022-12-22 17:40:00|3808.17|3806.67|3807.17|3805.67|3809.17|3807.67|3805.67|3804.17|1255
1671731100000|2022-12-22 17:45:00|3807.67|3806.17|3808.17|3806.67|3808.17|3806.67|3807.17|3805.67|1673
1671731400000|2022-12-22 17:50:00|3809.17|3807.67|3809.17|3807.67|3809.17|3807.67|3807.17|3805.67|1501
1671731700000|2022-12-22 17:55:00|3808.67|3807.17|3808.17|3806.67|3810.17|3808.67|3808.17|3806.67|2091
1671732000000|2022-12-22 18:00:00|3807.17|3805.67|3803.17|3801.67|3807.17|3805.67|3802.17|3800.67|2283
1671732300000|2022-12-22 18:05:00|3804.17|3802.67|3803.17|3801.67|3804.17|3802.67|3802.17|3800.67|1391
1671732600000|2022-12-22 18:10:00|3804.17|3802.67|3804.67|3803.17|3805.17|3803.67|3803.17|3801.67|1182
1671732900000|2022-12-22 18:15:00|3805.17|3803.67|3804.17|3802.67|3806.17|3804.67|3803.17|3801.67|922
1671733200000|2022-12-22 18:20:00|3803.17|3801.67|3802.17|3800.67|3804.17|3802.67|3801.17|3799.67|1858
1671733500000|2022-12-22 18:25:00|3801.67|3800.17|3803.17|3801.67|3803.17|3801.67|3801.17|3799.67|496
1671733800000|2022-12-22 18:30:00|3802.67|3801.17|3801.17|3799.67|3803.17|3801.67|3799.17|3797.67|882
1671734100000|2022-12-22 18:35:00|3800.67|3799.17|3805.17|3803.67|3805.17|3803.67|3800.17|3798.67|837
1671734400000|2022-12-22 18:40:00|3804.17|3802.67|3807.17|3805.67|3807.17|3805.67|3804.17|3802.67|983
1671734700000|2022-12-22 18:45:00|3806.67|3805.17|3805.17|3803.67|3806.67|3805.17|3804.17|3802.67|477
1671735000000|2022-12-22 18:50:00|3804.17|3802.67|3806.17|3804.67|3806.17|3804.67|3804.17|3802.67|533
1671735300000|2022-12-22 18:55:00|3805.67|3804.17|3806.17|3804.67|3806.17|3804.67|3804.17|3802.67|383
1671735600000|2022-12-22 19:00:00|3805.67|3804.17|3805.17|3803.67|3809.17|3807.67|3804.17|3802.67|646
1671735900000|2022-12-22 19:05:00|3806.17|3804.67|3804.17|3802.67|3806.17|3804.67|3804.17|3802.67|890
1671736200000|2022-12-22 19:10:00|3805.17|3803.67|3810.17|3808.67|3811.17|3809.67|3804.17|3802.67|1056
1671736500000|2022-12-22 19:15:00|3809.17|3807.67|3808.17|3806.67|3810.17|3808.67|3808.17|3806.67|227
1671736800000|2022-12-22 19:20:00|3807.17|3805.67|3810.17|3808.67|3811.17|3809.67|3805.17|3803.67|627
1671737100000|2022-12-22 19:25:00|3810.67|3809.17|3813.17|3811.67|3814.17|3812.67|3809.17|3807.67|639
1671737400000|2022-12-22 19:30:00|3812.17|3810.67|3815.17|3813.67|3816.17|3814.67|3812.17|3810.67|512
1671737700000|2022-12-22 19:35:00|3814.17|3812.67|3813.17|3811.67|3815.17|3813.67|3812.17|3810.67|333
1671738000000|2022-12-22 19:40:00|3814.17|3812.67|3814.17|3812.67|3814.17|3812.67|3812.17|3810.67|261
1671738300000|2022-12-22 19:45:00|3813.67|3812.17|3817.17|3815.67|3817.17|3815.67|3813.17|3811.67|867
1671738600000|2022-12-22 19:50:00|3816.17|3814.67|3818.17|3816.67|3818.17|3816.67|3816.17|3814.67|450
1671738900000|2022-12-22 19:55:00|3819.17|3817.67|3820.17|3818.67|3821.17|3819.67|3818.17|3816.67|943
1671739200000|2022-12-22 20:00:00|3821.17|3819.67|3819.17|3817.67|3821.17|3819.67|3818.17|3816.67|975
1671739500000|2022-12-22 20:05:00|3819.67|3818.17|3823.17|3821.67|3823.17|3821.67|3818.17|3816.67|888
1671739800000|2022-12-22 20:10:00|3822.17|3820.67|3821.17|3819.67|3823.17|3821.67|3820.17|3818.67|1040
1671740100000|2022-12-22 20:15:00|3822.17|3820.67|3825.17|3823.67|3825.17|3823.67|3822.17|3820.67|1040
1671740400000|2022-12-22 20:20:00|3826.17|3824.67|3827.17|3825.67|3828.17|3826.67|3825.17|3823.67|1142
1671740700000|2022-12-22 20:25:00|3827.67|3826.17|3828.17|3826.67|3829.17|3827.67|3826.17|3824.67|1506
1671741000000|2022-12-22 20:30:00|3827.17|3825.67|3826.17|3824.67|3829.17|3827.67|3826.17|3824.67|913
1671741300000|2022-12-22 20:35:00|3827.17|3825.67|3824.17|3822.67|3827.17|3825.67|3822.17|3820.67|904
1671741600000|2022-12-22 20:40:00|3823.17|3821.67|3822.17|3820.67|3824.17|3822.67|3819.17|3817.67|1667
1671741900000|2022-12-22 20:45:00|3821.17|3819.67|3826.17|3824.67|3826.17|3824.67|3821.17|3819.67|1262
1671742200000|2022-12-22 20:50:00|3828.17|3826.67|3831.17|3829.67|3831.17|3829.67|3827.17|3825.67|2607
1671742500000|2022-12-22 20:55:00|3830.17|3828.67|3831.67|3830.17|3832.67|3831.17|3829.17|3827.67|3369
1671742800000|2022-12-22 21:00:00|3832.92|3829.92|3834.62|3831.62|3839.02|3836.02|3832.92|3829.92|102
1671743100000|2022-12-22 21:05:00|3834.42|3831.42|3830.42|3827.42|3835.02|3832.02|3830.42|3827.42|0
1671743400000|2022-12-22 21:10:00|3830.62|3827.62|3829.12|3826.12|3831.62|3828.62|3828.02|3825.02|0
1671743700000|2022-12-22 21:15:00|3828.92|3825.92|3829.92|3826.92|3831.62|3828.62|3828.72|3825.72|0
1671744000000|2022-12-22 21:20:00|3830.02|3827.02|3829.72|3826.72|3830.62|3827.62|3829.32|3826.32|0
1671744300000|2022-12-22 21:25:00|3829.62|3826.62|3828.22|3825.22|3829.72|3826.72|3828.02|3825.02|0
1671744600000|2022-12-22 21:30:00|3828.32|3825.32|3830.42|3827.42|3831.02|3828.02|3828.32|3825.32|0
1671744900000|2022-12-22 21:35:00|3830.62|3827.62|3830.62|3827.62|3831.22|3828.22|3829.92|3826.92|0
1671745200000|2022-12-22 21:40:00|3831.02|3828.02|3830.62|3827.62|3831.22|3828.22|3828.92|3825.92|0
1671745500000|2022-12-22 21:45:00|3831.02|3828.02|3829.92|3826.92|3831.02|3828.02|3829.72|3826.72|0
1671745800000|2022-12-22 21:50:00|3830.22|3827.22|3830.12|3827.12|3830.82|3827.82|3829.52|3826.52|0
1671746100000|2022-12-22 21:55:00|3830.22|3827.22|3831.52|3828.52|3831.52|3828.52|3829.32|3826.32|0
1671746400000|2022-12-22 22:00:00|3831.22|3828.22|3831.32|3828.32|3831.52|3828.52|3831.22|3828.22|0
1671746700000|2022-12-22 22:05:00|3831.52|3828.52|3831.32|3828.32|3831.52|3828.52|3831.22|3828.22|0
1671747000000|2022-12-22 22:10:00|3831.42|3828.42|3831.42|3828.42|3831.52|3828.52|3831.42|3828.42|0
1671747300000|2022-12-22 22:15:00|3831.52|3828.52|3831.12|3828.12|3831.52|3828.52|3831.12|3828.12|0
1671747600000|2022-12-22 22:20:00|3830.92|3827.92|3831.12|3828.12|3831.12|3828.12|3830.92|3827.92|0
1671747900000|2022-12-22 22:25:00|3831.22|3828.22|3832.42|3829.42|3832.42|3829.42|3831.12|3828.12|0
1671748200000|2022-12-22 22:30:00|3832.52|3829.52|3833.12|3830.12|3833.42|3830.42|3832.52|3829.52|0
1671748500000|2022-12-22 22:35:00|3833.22|3830.22|3833.72|3830.72|3833.82|3830.82|3833.12|3830.12|0
1671748800000|2022-12-22 22:40:00|3833.52|3830.52|3833.32|3830.32|3833.52|3830.52|3833.32|3830.32|0
1671749100000|2022-12-22 22:45:00|3833.42|3830.42|3833.32|3830.32|3833.42|3830.42|3833.32|3830.32|0
1671749400000|2022-12-22 22:50:00|3833.42|3830.42|3833.62|3830.62|3833.72|3830.72|3833.42|3830.42|0
1671749700000|2022-12-22 22:55:00|3833.72|3830.72|3833.22|3830.22|3833.82|3830.82|3833.22|3830.22|0
1671750000000|2022-12-22 23:00:00|3832.82|3829.82|3831.02|3828.02|3833.42|3830.42|3830.62|3827.62|0
1671750300000|2022-12-22 23:05:00|3831.12|3828.12|3833.32|3830.32|3833.32|3830.32|3831.12|3828.12|0
1671750600000|2022-12-22 23:10:00|3833.12|3830.12|3832.72|3829.72|3833.32|3830.32|3832.52|3829.52|0
1671750900000|2022-12-22 23:15:00|3832.52|3829.52|3831.42|3828.42|3833.32|3830.32|3831.42|3828.42|0
1671751200000|2022-12-22 23:20:00|3831.62|3828.62|3830.42|3827.42|3832.32|3829.32|3830.42|3827.42|0
1671751500000|2022-12-22 23:25:00|3830.12|3827.12|3830.92|3827.92|3831.42|3828.42|3829.52|3826.52|0
1671751800000|2022-12-22 23:30:00|3830.82|3827.82|3830.82|3827.82|3832.22|3829.22|3830.42|3827.42|0
1671752100000|2022-12-22 23:35:00|3831.22|3828.22|3831.42|3828.42|3831.62|3828.62|3830.42|3827.42|0
1671752400000|2022-12-22 23:40:00|3831.62|3828.62|3831.82|3828.82|3832.22|3829.22|3830.82|3827.82|0
1671752700000|2022-12-22 23:45:00|3831.62|3828.62|3832.72|3829.72|3832.92|3829.92|3830.82|3827.82|0
1671753000000|2022-12-22 23:50:00|3832.82|3829.82|3832.92|3829.92|3833.12|3830.12|3831.82|3828.82|0
1671753300000|2022-12-22 23:55:00|3832.82|3829.82|3832.32|3829.32|3833.32|3830.32|3831.62|3828.62|0
1671753600000|2022-12-23 00:00:00|3832.22|3829.22|3832.12|3829.12|3833.32|3830.32|3831.02|3828.02|0
1671753900000|2022-12-23 00:05:00|3832.22|3829.22|3832.12|3829.12|3832.32|3829.32|3831.02|3828.02|0
1671754200000|2022-12-23 00:10:00|3831.82|3828.82|3830.02|3827.02|3832.52|3829.52|3829.82|3826.82|0
1671754500000|2022-12-23 00:15:00|3830.22|3827.22|3827.92|3825.92|3830.22|3827.42|3826.42|3824.42|494
1671754800000|2022-12-23 00:20:00|3827.42|3825.42|3827.42|3825.42|3828.42|3826.42|3825.92|3823.92|172
1671755100000|2022-12-23 00:25:00|3828.42|3826.42|3826.42|3824.42|3828.42|3826.42|3826.42|3824.42|63
1671755400000|2022-12-23 00:30:00|3825.42|3823.42|3827.42|3825.42|3828.42|3826.42|3825.42|3823.42|185
1671755700000|2022-12-23 00:35:00|3828.42|3826.42|3827.92|3825.92|3829.42|3827.42|3827.92|3825.92|56
1671756000000|2022-12-23 00:40:00|3828.42|3826.42|3826.42|3824.42|3828.42|3826.42|3826.42|3824.42|37
1671756300000|2022-12-23 00:45:00|3825.42|3823.42|3825.42|3823.42|3825.42|3823.42|3824.42|3822.42|62
1671756600000|2022-12-23 00:50:00|3824.42|3822.42|3823.42|3821.42|3825.42|3823.42|3822.42|3820.42|105
1671756900000|2022-12-23 00:55:00|3822.42|3820.42|3822.42|3820.42|3823.42|3821.42|3820.42|3818.42|83
1671757200000|2022-12-23 01:00:00|3822.92|3820.92|3822.42|3820.42|3824.42|3822.42|3822.42|3820.42|69
1671757500000|2022-12-23 01:05:00|3821.42|3819.42|3822.42|3820.42|3822.42|3820.42|3821.42|3819.42|47
1671757800000|2022-12-23 01:10:00|3822.92|3820.92|3825.42|3823.42|3825.42|3823.42|3822.42|3820.42|73
1671758100000|2022-12-23 01:15:00|3824.92|3822.92|3827.42|3825.42|3827.42|3825.42|3824.42|3822.42|67
1671758400000|2022-12-23 01:20:00|3826.42|3824.42|3827.92|3825.92|3828.42|3826.42|3826.42|3824.42|35
1671758700000|2022-12-23 01:25:00|3828.42|3826.42|3830.42|3828.42|3831.42|3829.42|3827.42|3825.42|171
1671759000000|2022-12-23 01:30:00|3831.42|3829.42|3831.42|3829.42|3831.92|3829.92|3830.42|3828.42|53
1671759300000|2022-12-23 01:35:00|3831.92|3829.92|3831.42|3829.42|3834.42|3832.42|3830.42|3828.42|415
1671759600000|2022-12-23 01:40:00|3830.92|3828.92|3834.42|3832.42|3834.42|3832.42|3830.92|3828.92|210
1671759900000|2022-12-23 01:45:00|3834.92|3832.92|3836.42|3834.42|3836.42|3834.42|3834.42|3832.42|213
1671760200000|2022-12-23 01:50:00|3836.92|3834.92|3837.42|3835.42|3837.42|3835.42|3836.42|3834.42|85
1671760500000|2022-12-23 01:55:00|3838.42|3836.42|3837.42|3835.42|3838.42|3836.42|3837.42|3835.42|76
1671760800000|2022-12-23 02:00:00|3836.42|3834.42|3837.42|3835.42|3839.42|3837.42|3836.42|3834.42|154
1671761100000|2022-12-23 02:05:00|3837.92|3835.92|3837.42|3835.42|3838.42|3836.42|3836.42|3834.42|29
1671761400000|2022-12-23 02:10:00|3836.42|3834.42|3835.42|3833.42|3836.42|3834.42|3835.42|3833.42|38
1671761700000|2022-12-23 02:15:00|3836.42|3834.42|3836.42|3834.42|3836.42|3834.42|3835.42|3833.42|46
1671762000000|2022-12-23 02:20:00|3835.92|3833.92|3838.42|3836.42|3838.42|3836.42|3835.92|3833.92|74
1671762300000|2022-12-23 02:25:00|3839.42|3837.42|3838.92|3836.92|3840.42|3838.42|3838.42|3836.42|108
1671762600000|2022-12-23 02:30:00|3838.42|3836.42|3839.42|3837.42|3840.42|3838.42|3838.42|3836.42|76
1671762900000|2022-12-23 02:35:00|3838.92|3836.92|3838.42|3836.42|3839.42|3837.42|3838.42|3836.42|120
1671763200000|2022-12-23 02:40:00|3838.92|3836.92|3840.42|3838.42|3840.42|3838.42|3838.42|3836.42|37
1671763500000|2022-12-23 02:45:00|3839.92|3837.92|3839.42|3837.42|3840.42|3838.42|3839.42|3837.42|78
1671763800000|2022-12-23 02:50:00|3838.42|3836.42|3837.42|3835.42|3838.42|3836.42|3837.42|3835.42|42
1671764100000|2022-12-23 02:55:00|3836.92|3834.92|3836.42|3834.42|3837.42|3835.42|3836.42|3834.42|18
1671764400000|2022-12-23 03:00:00|3837.42|3835.42|3838.42|3836.42|3838.42|3836.42|3836.42|3834.42|47
1671764700000|2022-12-23 03:05:00|3837.42|3835.42|3838.42|3836.42|3838.42|3836.42|3837.42|3835.42|56
1671765000000|2022-12-23 03:10:00|3837.42|3835.42|3837.42|3835.42|3838.42|3836.42|3837.42|3835.42|25
1671765300000|2022-12-23 03:15:00|3838.42|3836.42|3840.42|3838.42|3840.42|3838.42|3837.42|3835.42|407
1671765600000|2022-12-23 03:20:00|3840.92|3838.92|3842.92|3840.92|3843.42|3841.42|3840.92|3838.92|790
1671765900000|2022-12-23 03:25:00|3843.42|3841.42|3841.42|3839.42|3843.42|3841.42|3841.42|3839.42|59
1671766200000|2022-12-23 03:30:00|3840.92|3838.92|3840.42|3838.42|3841.42|3839.42|3840.42|3838.42|39
1671766500000|2022-12-23 03:35:00|3839.92|3837.92|3841.42|3839.42|3841.42|3839.42|3839.92|3837.92|73
1671766800000|2022-12-23 03:40:00|3842.42|3840.42|3843.42|3841.42|3843.42|3841.42|3841.42|3839.42|122
1671767100000|2022-12-23 03:45:00|3844.42|3842.42|3845.42|3843.42|3846.42|3844.42|3844.42|3842.42|669
1671767400000|2022-12-23 03:50:00|3846.42|3844.42|3843.42|3841.42|3846.42|3844.42|3843.42|3841.42|109
1671767700000|2022-12-23 03:55:00|3843.92|3841.92|3843.42|3841.42|3844.42|3842.42|3843.42|3841.42|22
1671768000000|2022-12-23 04:00:00|3842.42|3840.42|3841.42|3839.42|3843.42|3841.42|3841.42|3839.42|54
1671768300000|2022-12-23 04:05:00|3842.42|3840.42|3843.42|3841.42|3843.42|3841.42|3842.42|3840.42|10
1671768600000|2022-12-23 04:10:00|3843.92|3841.92|3843.42|3841.42|3843.92|3841.92|3843.42|3841.42|18
1671768900000|2022-12-23 04:15:00|3842.92|3840.92|3842.92|3840.92|3843.42|3841.42|3842.42|3840.42|39
1671769200000|2022-12-23 04:20:00|3843.42|3841.42|3843.42|3841.42|3843.42|3841.42|3842.42|3840.42|21
1671769500000|2022-12-23 04:25:00|3842.42|3840.42|3842.42|3840.42|3842.42|3840.42|3842.42|3840.42|23
1671769800000|2022-12-23 04:30:00|3841.42|3839.42|3841.42|3839.42|3841.42|3839.42|3841.42|3839.42|8
1671770100000|2022-12-23 04:35:00|3842.42|3840.42|3841.42|3839.42|3842.42|3840.42|3841.42|3839.42|87
1671770400000|2022-12-23 04:40:00|3840.42|3838.42|3840.92|3838.92|3841.42|3839.42|3840.42|3838.42|72
1671770700000|2022-12-23 04:45:00|3841.42|3839.42|3839.42|3837.42|3841.42|3839.42|3839.42|3837.42|95
1671771000000|2022-12-23 04:50:00|3838.42|3836.42|3838.42|3836.42|3838.92|3836.92|3838.42|3836.42|30
1671771300000|2022-12-23 04:55:00|3838.92|3836.92|3838.42|3836.42|3839.42|3837.42|3838.42|3836.42|15
1671771600000|2022-12-23 05:00:00|3839.42|3837.42|3839.42|3837.42|3839.42|3837.42|3838.42|3836.42|180
1671771900000|2022-12-23 05:05:00|3838.42|3836.42|3839.42|3837.42|3839.42|3837.42|3838.42|3836.42|51
1671772200000|2022-12-23 05:10:00|3838.42|3836.42|3837.42|3835.42|3838.42|3836.42|3837.42|3835.42|13
1671772500000|2022-12-23 05:15:00|3838.42|3836.42|3838.42|3836.42|3838.42|3836.42|3838.42|3836.42|70
1671772800000|2022-12-23 05:20:00|3838.92|3836.92|3839.42|3837.42|3839.42|3837.42|3838.92|3836.92|52
1671773100000|2022-12-23 05:25:00|3840.42|3838.42|3841.42|3839.42|3841.42|3839.42|3839.42|3837.42|65
1671773400000|2022-12-23 05:30:00|3840.42|3838.42|3839.92|3837.92|3840.42|3838.42|3839.42|3837.42|214
1671773700000|2022-12-23 05:35:00|3840.42|3838.42|3838.42|3836.42|3840.42|3838.42|3838.42|3836.42|108
1671774000000|2022-12-23 05:40:00|3837.42|3835.42|3839.42|3837.42|3839.42|3837.42|3837.42|3835.42|103
1671774300000|2022-12-23 05:45:00|3838.42|3836.42|3838.42|3836.42|3839.42|3837.42|3838.42|3836.42|62
1671774600000|2022-12-23 05:50:00|3837.42|3835.42|3837.42|3835.42|3837.42|3835.42|3836.42|3834.42|124
1671774900000|2022-12-23 05:55:00|3836.42|3834.42|3836.42|3834.42|3837.42|3835.42|3835.92|3833.92|241
1671775200000|2022-12-23 06:00:00|3835.42|3833.42|3835.42|3833.42|3836.42|3834.42|3834.92|3832.92|320
1671775500000|2022-12-23 06:05:00|3836.42|3834.42|3835.42|3833.42|3836.42|3834.42|3835.42|3833.42|63
1671775800000|2022-12-23 06:10:00|||||||||5
1671776100000|2022-12-23 06:15:00|3834.42|3832.42|3836.42|3834.42|3836.42|3834.42|3834.42|3832.42|191
1671776400000|2022-12-23 06:20:00|3835.42|3833.42|3835.42|3833.42|3836.42|3834.42|3835.42|3833.42|50
1671776700000|2022-12-23 06:25:00|3834.92|3832.92|3834.42|3832.42|3834.92|3832.92|3833.42|3831.42|124
1671777000000|2022-12-23 06:30:00|3835.42|3833.42|3835.42|3833.42|3836.42|3834.42|3834.42|3832.42|37
1671777300000|2022-12-23 06:35:00|3835.92|3833.92|3835.42|3833.42|3836.42|3834.42|3835.42|3833.42|55
1671777600000|2022-12-23 06:40:00|3836.42|3834.42|3836.42|3834.42|3836.42|3834.42|3835.42|3833.42|435
1671777900000|2022-12-23 06:45:00|3835.42|3833.42|3836.42|3834.42|3836.42|3834.42|3835.42|3833.42|154
1671778200000|2022-12-23 06:50:00|3837.42|3835.42|3837.42|3835.42|3838.42|3836.42|3836.42|3834.42|307
1671778500000|2022-12-23 06:55:00|3838.42|3836.42|3836.42|3834.42|3838.42|3836.42|3836.42|3834.42|222
1671778800000|2022-12-23 07:00:00|3836.17|3834.67|3836.17|3834.67|3837.17|3835.67|3833.17|3831.67|1527
1671779100000|2022-12-23 07:05:00|3837.17|3835.67|3833.17|3831.67|3837.17|3835.67|3832.17|3830.67|888
1671779400000|2022-12-23 07:10:00|3832.17|3830.67|3833.17|3831.67|3834.17|3832.67|3832.17|3830.67|829
1671779700000|2022-12-23 07:15:00|3833.67|3832.17|3833.17|3831.67|3834.17|3832.67|3832.17|3830.67|323
1671780000000|2022-12-23 07:20:00|3832.17|3830.67|3830.17|3828.67|3832.17|3830.67|3830.17|3828.67|520
1671780300000|2022-12-23 07:25:00|3829.17|3827.67|3830.17|3828.67|3830.17|3828.67|3829.17|3827.67|376
1671780600000|2022-12-23 07:30:00|3829.17|3827.67|3829.17|3827.67|3830.17|3828.67|3828.17|3826.67|803
1671780900000|2022-12-23 07:35:00|3830.17|3828.67|3831.17|3829.67|3831.17|3829.67|3830.17|3828.67|854
1671781200000|2022-12-23 07:40:00|3832.17|3830.67|3831.17|3829.67|3832.17|3830.67|3831.17|3829.67|649
1671781500000|2022-12-23 07:45:00|3832.17|3830.67|3832.17|3830.67|3833.17|3831.67|3832.17|3830.67|1262
1671781800000|2022-12-23 07:50:00|3833.17|3831.67|3833.17|3831.67|3834.17|3832.67|3833.17|3831.67|389
1671782100000|2022-12-23 07:55:00|3832.17|3830.67|3830.17|3828.67|3833.17|3831.67|3830.17|3828.67|1384
1671782400000|2022-12-23 08:00:00|3831.17|3829.67|3829.17|3827.67|3833.17|3831.67|3825.17|3823.67|8036
1671782700000|2022-12-23 08:05:00|3828.67|3827.17|3822.17|3820.67|3829.17|3827.67|3821.17|3819.67|5420
1671783000000|2022-12-23 08:10:00|3823.17|3821.67|3822.17|3820.67|3824.17|3822.67|3821.17|3819.67|3677
1671783300000|2022-12-23 08:15:00|3821.17|3819.67|3820.17|3818.67|3823.17|3821.67|3819.17|3817.67|2906
1671783600000|2022-12-23 08:20:00|3819.17|3817.67|3819.17|3817.67|3823.17|3821.67|3816.17|3814.67|3920
1671783900000|2022-12-23 08:25:00|3820.17|3818.67|3823.17|3821.67|3826.17|3824.67|3820.17|3818.67|3370
1671784200000|2022-12-23 08:30:00|3822.17|3820.67|3820.17|3818.67|3823.17|3821.67|3819.17|3817.67|3496
1671784500000|2022-12-23 08:35:00|3820.67|3819.17|3826.17|3824.67|3826.17|3824.67|3820.17|3818.67|2372
1671784800000|2022-12-23 08:40:00|3826.61|3825.11|3824.61|3823.11|3827.61|3826.11|3823.61|3822.11|2913
1671785100000|2022-12-23 08:45:00|3823.61|3822.11|3825.61|3824.11|3825.61|3824.11|3822.61|3821.11|1859
1671785400000|2022-12-23 08:50:00|3824.61|3823.11|3823.61|3822.11|3824.61|3823.11|3822.61|3821.11|1298
1671785700000|2022-12-23 08:55:00|3822.61|3821.11|3826.61|3825.11|3826.61|3825.11|3822.61|3821.11|4126
1671786000000|2022-12-23 09:00:00|3826.11|3824.61|3825.61|3824.11|3827.61|3826.11|3825.61|3824.11|2893
1671786300000|2022-12-23 09:05:00|3826.61|3825.11|3829.61|3828.11|3829.61|3828.11|3826.61|3825.11|5592
1671786600000|2022-12-23 09:10:00|3829.11|3827.61|3823.61|3822.11|3829.11|3827.61|3822.61|3821.11|2562
1671786900000|2022-12-23 09:15:00|3822.61|3821.11|3822.61|3821.11|3823.61|3822.11|3819.61|3818.11|3640
1671787200000|2022-12-23 09:20:00|3823.61|3822.11|3824.61|3823.11|3824.61|3823.11|3820.61|3819.11|2315
1671787500000|2022-12-23 09:25:00|3823.61|3822.11|3823.61|3822.11|3824.61|3823.11|3822.61|3821.11|1164
1671787800000|2022-12-23 09:30:00|3824.61|3823.11|3826.61|3825.11|3827.61|3826.11|3823.61|3822.11|1562
1671788100000|2022-12-23 09:35:00|3825.61|3824.11|3821.61|3820.11|3825.61|3824.11|3820.61|3819.11|1100
1671788400000|2022-12-23 09:40:00|3822.61|3821.11|3823.61|3822.11|3824.61|3823.11|3821.61|3820.11|1247
1671788700000|2022-12-23 09:45:00|3824.61|3823.11|3827.61|3826.11|3827.61|3826.11|3823.61|3822.11|1583
1671789000000|2022-12-23 09:50:00|3826.61|3825.11|3829.61|3828.11|3829.61|3828.11|3826.61|3825.11|2442
1671789300000|2022-12-23 09:55:00|3828.61|3827.11|3829.61|3828.11|3829.61|3828.11|3828.61|3827.11|2304
1671789600000|2022-12-23 10:00:00|3830.61|3829.11|3827.61|3826.11|3831.61|3830.11|3826.61|3825.11|3714
1671789900000|2022-12-23 10:05:00|3828.61|3827.11|3829.61|3828.11|3829.61|3828.11|3827.61|3826.11|1522
1671790200000|2022-12-23 10:10:00|3828.61|3827.11|3826.61|3825.11|3829.61|3828.11|3826.61|3825.11|6235
1671790500000|2022-12-23 10:15:00|3827.11|3825.61|3829.61|3828.11|3829.61|3828.11|3827.11|3825.61|2989
1671790800000|2022-12-23 10:20:00|3830.61|3829.11|3830.61|3829.11|3831.61|3830.11|3830.61|3829.11|2463
1671791100000|2022-12-23 10:25:00|3831.61|3830.11|3831.61|3830.11|3831.61|3830.11|3830.61|3829.11|1536
1671791400000|2022-12-23 10:30:00|3832.11|3830.61|3832.61|3831.11|3832.61|3831.11|3830.61|3829.11|2416
1671791700000|2022-12-23 10:35:00|3833.61|3832.11|3830.61|3829.11|3834.61|3833.11|3830.61|3829.11|2333
1671792000000|2022-12-23 10:40:00|3831.61|3830.11|3828.61|3827.11|3831.61|3830.11|3827.61|3826.11|3415
1671792300000|2022-12-23 10:45:00|3827.61|3826.11|3831.61|3830.11|3831.61|3830.11|3827.61|3826.11|5169
1671792600000|2022-12-23 10:50:00|3832.61|3831.11|3833.61|3832.11|3834.61|3833.11|3830.61|3829.11|7462
1671792900000|2022-12-23 10:55:00|3832.61|3831.11|3829.61|3828.11|3832.61|3831.11|3829.61|3828.11|4907
1671793200000|2022-12-23 11:00:00|3830.61|3829.11|3831.61|3830.11|3831.61|3830.11|3829.61|3828.11|2503
1671793500000|2022-12-23 11:05:00|3832.61|3831.11|3830.61|3829.11|3832.61|3831.11|3830.61|3829.11|935
1671793800000|2022-12-23 11:10:00|3831.61|3830.11|3830.61|3829.11|3831.61|3830.11|3829.61|3828.11|1071
1671794100000|2022-12-23 11:15:00|3829.61|3828.11|3826.61|3825.11|3829.61|3828.11|3825.61|3824.11|3771
1671794400000|2022-12-23 11:20:00|3827.61|3826.11|3824.61|3823.11|3827.61|3826.11|3824.11|3822.61|2081
1671794700000|2022-12-23 11:25:00|3823.61|3822.11|3823.61|3822.11|3824.61|3823.11|3823.61|3822.11|1466
1671795000000|2022-12-23 11:30:00|3824.61|3823.11|3820.61|3819.11|3824.61|3823.11|3820.61|3819.11|1399
1671795300000|2022-12-23 11:35:00|3819.61|3818.11|3819.61|3818.11|3821.61|3820.11|3819.61|3818.11|1510
1671795600000|2022-12-23 11:40:00|3820.61|3819.11|3819.61|3818.11|3820.61|3819.11|3818.61|3817.11|1102
1671795900000|2022-12-23 11:45:00|3818.61|3817.11|3821.61|3820.11|3822.61|3821.11|3818.61|3817.11|1182
1671796200000|2022-12-23 11:50:00|3820.61|3819.11|3818.61|3817.11|3821.61|3820.11|3818.61|3817.11|1826
1671796500000|2022-12-23 11:55:00|3819.61|3818.11|3819.61|3818.11|3819.61|3818.11|3816.61|3815.11|2453
1671796800000|2022-12-23 12:00:00|3818.61|3817.11|3818.61|3817.11|3819.61|3818.11|3817.61|3816.11|1565
1671797100000|2022-12-23 12:05:00|3817.61|3816.11|3815.61|3814.11|3817.61|3816.11|3814.61|3813.11|4110
1671797400000|2022-12-23 12:10:00|3816.11|3814.61|3816.61|3815.11|3817.61|3816.11|3815.61|3814.11|1164
1671797700000|2022-12-23 12:15:00|3817.61|3816.11|3818.61|3817.11|3819.61|3818.11|3817.61|3816.11|1379
1671798000000|2022-12-23 12:20:00|3819.61|3818.11|3820.61|3819.11|3820.61|3819.11|3818.61|3817.11|1833
1671798300000|2022-12-23 12:25:00|3819.61|3818.11|3819.61|3818.11|3819.61|3818.11|3817.61|3816.11|716
1671798600000|2022-12-23 12:30:00|3820.61|3819.11|3820.61|3819.11|3821.61|3820.11|3818.61|3817.11|1422
1671798900000|2022-12-23 12:35:00|3819.61|3818.11|3819.61|3818.11|3820.61|3819.11|3819.61|3818.11|1309
1671799200000|2022-12-23 12:40:00|3819.69|3818.19|3820.69|3819.19|3821.69|3820.19|3819.69|3818.19|1915
1671799500000|2022-12-23 12:45:00|3819.69|3818.19|3821.69|3820.19|3822.69|3821.19|3819.69|3818.19|4323
1671799800000|2022-12-23 12:50:00|3820.69|3819.19|3821.69|3820.19|3822.19|3820.69|3820.69|3819.19|711
1671800100000|2022-12-23 12:55:00|3820.69|3819.19|3821.69|3820.19|3821.69|3820.19|3820.69|3819.19|529
1671800400000|2022-12-23 13:00:00|3820.69|3819.19|3822.69|3821.19|3822.69|3821.19|3820.69|3819.19|1758
1671800700000|2022-12-23 13:05:00|3823.69|3822.19|3822.69|3821.19|3823.69|3822.19|3822.69|3821.19|575
1671801000000|2022-12-23 13:10:00|3823.69|3822.19|3823.69|3822.19|3823.69|3822.19|3823.69|3822.19|1112
1671801300000|2022-12-23 13:15:00|3824.69|3823.19|3825.69|3824.19|3826.69|3825.19|3823.69|3822.19|3286
1671801600000|2022-12-23 13:20:00|3824.69|3823.19|3824.69|3823.19|3825.69|3824.19|3823.69|3822.19|1091
1671801900000|2022-12-23 13:25:00|3825.69|3824.19|3820.69|3819.19|3826.19|3824.69|3820.69|3819.19|2460
1671802200000|2022-12-23 13:30:00|3820.19|3818.69|3813.69|3812.19|3823.69|3822.19|3808.19|3806.69|12115
1671802500000|2022-12-23 13:35:00|3812.69|3811.19|3830.69|3829.19|3832.69|3831.19|3812.69|3811.19|5775
1671802800000|2022-12-23 13:40:00|3829.69|3828.19|3833.69|3832.19|3833.69|3832.19|3825.69|3824.19|4579
1671803100000|2022-12-23 13:45:00|3832.69|3831.19|3824.69|3823.19|3833.69|3832.19|3824.69|3823.19|4361
1671803400000|2022-12-23 13:50:00|3825.19|3823.69|3815.69|3814.19|3827.69|3826.19|3814.69|3813.19|3762
1671803700000|2022-12-23 13:55:00|3815.19|3813.69|3811.69|3810.19|3816.69|3815.19|3810.69|3809.19|3043
1671804000000|2022-12-23 14:00:00|3812.69|3811.19|3804.69|3803.19|3813.69|3812.19|3804.69|3803.19|5174
1671804300000|2022-12-23 14:05:00|3803.69|3802.19|3808.69|3807.19|3809.69|3808.19|3803.69|3802.19|3347
1671804600000|2022-12-23 14:10:00|3807.69|3806.19|3809.69|3808.19|3809.69|3808.19|3805.69|3804.19|1878
1671804900000|2022-12-23 14:15:00|3810.69|3809.19|3806.69|3805.19|3810.69|3809.19|3806.69|3805.19|1250
1671805200000|2022-12-23 14:20:00|3807.69|3806.19|3807.69|3806.19|3808.69|3807.19|3806.69|3805.19|1662
1671805500000|2022-12-23 14:25:00|3806.69|3805.19|3805.69|3804.19|3807.69|3806.19|3805.69|3804.19|1631
1671805800000|2022-12-23 14:30:00|3806.69|3805.19|3805.69|3804.19|3813.69|3812.19|3805.69|3804.19|5101
1671806100000|2022-12-23 14:35:00|3806.69|3805.19|3799.69|3798.19|3807.69|3806.19|3798.69|3797.19|6387
1671806400000|2022-12-23 14:40:00|3800.69|3799.19|3805.69|3804.19|3808.69|3807.19|3799.69|3798.19|5037
1671806700000|2022-12-23 14:45:00|3804.69|3803.19|3800.69|3799.19|3804.69|3803.19|3797.69|3796.19|5762
1671807000000|2022-12-23 14:50:00|3801.69|3800.19|3800.69|3799.19|3802.69|3801.19|3799.69|3798.19|2730
1671807300000|2022-12-23 14:55:00|3799.69|3798.19|3803.69|3802.19|3804.69|3803.19|3797.69|3796.19|4876
1671807600000|2022-12-23 15:00:00|3806.19|3804.69|3803.69|3802.19|3813.69|3812.19|3800.19|3798.69|8057
1671807900000|2022-12-23 15:05:00|3804.69|3803.19|3808.69|3807.19|3809.69|3808.19|3800.69|3799.19|3304
1671808200000|2022-12-23 15:10:00|3808.19|3806.69|3811.69|3810.19|3814.69|3813.19|3807.69|3806.19|2713
1671808500000|2022-12-23 15:15:00|3810.69|3809.19|3821.69|3820.19|3821.69|3820.19|3808.69|3807.19|8523
1671808800000|2022-12-23 15:20:00|3820.69|3819.19|3820.69|3819.19|3821.69|3820.19|3817.69|3816.19|3852
1671809100000|2022-12-23 15:25:00|3820.19|3818.69|3821.69|3820.19|3822.69|3821.19|3818.69|3817.19|2377
1671809400000|2022-12-23 15:30:00|3821.19|3819.69|3824.69|3823.19|3825.69|3824.19|3820.69|3819.19|4714
1671809700000|2022-12-23 15:35:00|3823.69|3822.19|3827.69|3826.19|3828.19|3826.69|3823.69|3822.19|3740
1671810000000|2022-12-23 15:40:00|3828.69|3827.19|3826.69|3825.19|3829.69|3828.19|3825.69|3824.19|4820
1671810300000|2022-12-23 15:45:00|3825.69|3824.19|3824.69|3823.19|3826.69|3825.19|3822.69|3821.19|3930
1671810600000|2022-12-23 15:50:00|3823.69|3822.19|3821.69|3820.19|3824.69|3823.19|3821.69|3820.19|1917
1671810900000|2022-12-23 15:55:00|3822.69|3821.19|3820.69|3819.19|3824.69|3823.19|3819.69|3818.19|3329
1671811200000|2022-12-23 16:00:00|3820.19|3818.69|3817.69|3816.19|3821.69|3820.19|3816.69|3815.19|2534
1671811500000|2022-12-23 16:05:00|3818.69|3817.19|3818.69|3817.19|3818.69|3817.19|3816.69|3815.19|3057
1671811800000|2022-12-23 16:10:00|3819.69|3818.19|3820.69|3819.19|3822.69|3821.19|3818.69|3817.19|2381
1671812100000|2022-12-23 16:15:00|3819.69|3818.19|3819.69|3818.19|3821.69|3820.19|3818.69|3817.19|3301
1671812400000|2022-12-23 16:20:00|3820.69|3819.19|3817.69|3816.19|3821.69|3820.19|3816.19|3814.69|11017
1671812700000|2022-12-23 16:25:00|3816.69|3815.19|3817.69|3816.19|3819.69|3818.19|3815.69|3814.19|13160
1671813000000|2022-12-23 16:30:00|3818.69|3817.19|3817.69|3816.19|3821.69|3820.19|3817.69|3816.19|12523
1671813300000|2022-12-23 16:35:00|3818.69|3817.19|3820.69|3819.19|3820.69|3819.19|3817.69|3816.19|8376
1671813600000|2022-12-23 16:40:00|3819.69|3818.19|3818.69|3817.19|3822.69|3821.19|3818.69|3817.19|4806
1671813900000|2022-12-23 16:45:00|3817.69|3816.19|3818.69|3817.19|3818.69|3817.19|3816.69|3815.19|4235
1671814200000|2022-12-23 16:50:00|3819.69|3818.19|3816.69|3815.19|3819.69|3818.19|3815.69|3814.19|1349
1671814500000|2022-12-23 16:55:00|3815.69|3814.19|3817.69|3816.19|3817.69|3816.19|3815.69|3814.19|1086
1671814800000|2022-12-23 17:00:00|3818.69|3817.19|3818.69|3817.19|3819.69|3818.19|3818.69|3817.19|828
1671815100000|2022-12-23 17:05:00|3819.69|3818.19|3817.69|3816.19|3819.69|3818.19|3816.69|3815.19|1033
1671815400000|2022-12-23 17:10:00|3816.69|3815.19|3817.69|3816.19|3817.69|3816.19|3816.69|3815.19|1164
1671815700000|2022-12-23 17:15:00|3816.69|3815.19|3818.69|3817.19|3818.69|3817.19|3816.69|3815.19|705
1671816000000|2022-12-23 17:20:00|3817.69|3816.19|3819.69|3818.19|3820.69|3819.19|3817.69|3816.19|2243
1671816300000|2022-12-23 17:25:00|3818.69|3817.19|3819.69|3818.19|3821.69|3820.19|3818.69|3817.19|632
1671816600000|2022-12-23 17:30:00|3818.69|3817.19|3820.69|3819.19|3820.69|3819.19|3818.69|3817.19|319
1671816900000|2022-12-23 17:35:00|3821.69|3820.19|3819.69|3818.19|3822.69|3821.19|3819.69|3818.19|322
1671817200000|2022-12-23 17:40:00|3820.69|3819.19|3817.69|3816.19|3820.69|3819.19|3816.69|3815.19|505
1671817500000|2022-12-23 17:45:00|3818.19|3816.69|3815.69|3814.19|3819.69|3818.19|3815.69|3814.19|462
1671817800000|2022-12-23 17:50:00|3814.69|3813.19|3815.69|3814.19|3815.69|3814.19|3814.69|3813.19|1370
1671818100000|2022-12-23 17:55:00|3815.19|3813.69|3816.69|3815.19|3816.69|3815.19|3815.19|3813.69|406
1671818400000|2022-12-23 18:00:00|3817.69|3816.19|3817.69|3816.19|3818.69|3817.19|3815.69|3814.19|550
1671818700000|2022-12-23 18:05:00|3818.69|3817.19|3817.69|3816.19|3818.69|3817.19|3816.69|3815.19|357
1671819000000|2022-12-23 18:10:00|3818.69|3817.19|3814.69|3813.19|3818.69|3817.19|3814.69|3813.19|569
1671819300000|2022-12-23 18:15:00|3815.69|3814.19|3816.69|3815.19|3817.69|3816.19|3815.19|3813.69|425
1671819600000|2022-12-23 18:20:00|3817.19|3815.69|3816.69|3815.19|3817.69|3816.19|3816.69|3815.19|578
1671819900000|2022-12-23 18:25:00|3817.69|3816.19|3817.69|3816.19|3817.69|3816.19|3816.69|3815.19|270
1671820200000|2022-12-23 18:30:00|3818.69|3817.19|3817.69|3816.19|3818.69|3817.19|3817.69|3816.19|194
1671820500000|2022-12-23 18:35:00|3818.69|3817.19|3816.69|3815.19|3818.69|3817.19|3815.69|3814.19|497
1671820800000|2022-12-23 18:40:00|3817.69|3816.19|3815.69|3814.19|3817.69|3816.19|3815.69|3814.19|408
1671821100000|2022-12-23 18:45:00|3816.19|3814.69|3814.69|3813.19|3816.69|3815.19|3811.69|3810.19|706
1671821400000|2022-12-23 18:50:00|3813.69|3812.19|3815.69|3814.19|3815.69|3814.19|3813.69|3812.19|248
1671821700000|2022-12-23 18:55:00|3814.69|3813.19|3813.69|3812.19|3815.69|3814.19|3813.69|3812.19|356
1671822000000|2022-12-23 19:00:00|3814.69|3813.19|3812.69|3811.19|3814.69|3813.19|3811.69|3810.19|480
1671822300000|2022-12-23 19:05:00|3813.19|3811.69|3812.69|3811.19|3814.69|3813.19|3812.69|3811.19|356
1671822600000|2022-12-23 19:10:00|3813.69|3812.19|3814.69|3813.19|3815.69|3814.19|3813.69|3812.19|394
1671822900000|2022-12-23 19:15:00|3815.69|3814.19|3815.69|3814.19|3816.69|3815.19|3814.69|3813.19|296
1671823200000|2022-12-23 19:20:00|3816.69|3815.19|3814.69|3813.19|3816.69|3815.19|3813.69|3812.19|442
1671823500000|2022-12-23 19:25:00|3813.69|3812.19|3815.69|3814.19|3816.69|3815.19|3813.69|3812.19|248
1671823800000|2022-12-23 19:30:00|3816.69|3815.19|3816.69|3815.19|3817.69|3816.19|3815.69|3814.19|366
1671824100000|2022-12-23 19:35:00|3817.69|3816.19|3817.69|3816.19|3818.69|3817.19|3816.69|3815.19|262
1671824400000|2022-12-23 19:40:00|3818.19|3816.69|3816.69|3815.19|3818.19|3816.69|3815.69|3814.19|439
1671824700000|2022-12-23 19:45:00|3816.19|3814.69|3815.69|3814.19|3816.69|3815.19|3815.69|3814.19|127
1671825000000|2022-12-23 19:50:00|3816.69|3815.19|3818.69|3817.19|3818.69|3817.19|3815.69|3814.19|305
1671825300000|2022-12-23 19:55:00|3817.69|3816.19|3820.69|3819.19|3820.69|3819.19|3817.69|3816.19|219
1671825600000|2022-12-23 20:00:00|3819.69|3818.19|3820.69|3819.19|3822.69|3821.19|3819.69|3818.19|543
1671825900000|2022-12-23 20:05:00|3819.69|3818.19|3820.69|3819.19|3820.69|3819.19|3818.69|3817.19|489
1671826200000|2022-12-23 20:10:00|3820.19|3818.69|3820.69|3819.19|3821.69|3820.19|3819.69|3818.19|400
1671826500000|2022-12-23 20:15:00|3821.69|3820.19|3821.69|3820.19|3822.69|3821.19|3820.69|3819.19|368
1671826800000|2022-12-23 20:20:00|3820.69|3819.19|3819.69|3818.19|3821.69|3820.19|3819.69|3818.19|384
1671827100000|2022-12-23 20:25:00|3820.69|3819.19|3818.69|3817.19|3820.69|3819.19|3817.69|3816.19|919
1671827400000|2022-12-23 20:30:00|3817.69|3816.19|3816.69|3815.19|3818.69|3817.19|3815.69|3814.19|460
1671827700000|2022-12-23 20:35:00|3816.19|3814.69|3816.69|3815.19|3817.69|3816.19|3815.69|3814.19|1004
1671828000000|2022-12-23 20:40:00|3817.69|3816.19|3818.69|3817.19|3819.69|3818.19|3816.69|3815.19|509
1671828300000|2022-12-23 20:45:00|3819.19|3817.69|3821.69|3820.19|3821.69|3820.19|3818.69|3817.19|636
1671828600000|2022-12-23 20:50:00|3820.69|3819.19|3822.69|3821.19|3823.69|3822.19|3818.69|3817.19|1613
1671828900000|2022-12-23 20:55:00|3823.69|3822.19|3826.69|3825.19|3827.19|3825.69|3822.69|3821.19|4564
1671829200000|2022-12-23 21:00:00|3828.94|3825.94|3827.64|3824.64|3829.34|3826.34|3827.04|3824.04|36
1671829500000|2022-12-23 21:05:00|3827.74|3824.74|3826.64|3823.64|3828.04|3825.04|3826.64|3823.64|0
1671829800000|2022-12-23 21:10:00|3826.34|3823.34|3827.04|3824.04|3827.44|3824.44|3826.34|3823.34|0
1671830100000|2022-12-23 21:15:00|3826.84|3823.84|3827.44|3824.44|3827.64|3824.64|3826.84|3823.84|0
1671830400000|2022-12-23 21:20:00|3827.64|3824.64|3827.04|3824.04|3827.64|3824.64|3827.04|3824.04|0
1671830700000|2022-12-23 21:25:00|3826.64|3823.64|3827.24|3824.24|3827.24|3824.24|3826.34|3823.34|0
1671831000000|2022-12-23 21:30:00|3827.34|3824.34|3827.44|3824.44|3827.84|3824.84|3827.34|3824.34|0
1671831300000|2022-12-23 21:35:00|3827.34|3824.34|3827.44|3824.44|3827.84|3824.84|3827.04|3824.04|0
1671831600000|2022-12-23 21:40:00|3827.24|3824.24|3826.84|3823.84|3827.24|3824.24|3826.64|3823.64|0
1671831900000|2022-12-23 21:45:00|3826.64|3823.64|3826.34|3823.34|3826.64|3823.64|3826.34|3823.34|0
1671832200000|2022-12-23 21:50:00|3826.24|3823.24|3827.24|3824.24|3827.24|3824.24|3826.14|3823.14|0
1671832500000|2022-12-23 21:55:00|3827.04|3824.04|3826.44|3823.44|3827.44|3824.44|3826.04|3823.04|0
1672095600000|2022-12-26 23:00:00|3839.44|3836.44|3840.34|3837.34|3840.44|3837.44|3839.44|3836.44|0
1672095900000|2022-12-26 23:05:00|3840.24|3837.24|3841.34|3838.34|3842.14|3839.14|3838.14|3835.14|0
1672096200000|2022-12-26 23:10:00|3841.24|3838.24|3842.64|3839.64|3843.04|3840.04|3840.74|3837.74|0
1672096500000|2022-12-26 23:15:00|3842.84|3839.84|3841.74|3838.74|3842.84|3839.84|3840.94|3837.94|0
1672096800000|2022-12-26 23:20:00|3841.54|3838.54|3844.94|3841.94|3845.34|3842.34|3841.54|3838.54|0
1672097100000|2022-12-26 23:25:00|3845.04|3842.04|3844.74|3841.74|3845.74|3842.74|3843.64|3840.64|0
1672097400000|2022-12-26 23:30:00|3844.44|3841.44|3847.14|3844.14|3847.24|3844.24|3844.24|3841.24|0
1672097700000|2022-12-26 23:35:00|3847.24|3844.24|3846.34|3843.34|3848.04|3845.04|3845.94|3842.94|0
1672098000000|2022-12-26 23:40:00|3847.04|3844.04|3846.84|3843.84|3847.04|3844.04|3845.74|3842.74|0
1672098300000|2022-12-26 23:45:00|3847.04|3844.04|3847.84|3844.84|3848.04|3845.04|3845.74|3842.74|0
1672098600000|2022-12-26 23:50:00|3847.64|3844.64|3847.84|3844.84|3849.14|3846.14|3847.44|3844.44|0
1672098900000|2022-12-26 23:55:00|3847.74|3844.74|3847.74|3844.74|3848.04|3845.04|3846.84|3843.84|0
1672099200000|2022-12-27 00:00:00|3847.84|3844.84|3846.84|3843.84|3848.44|3845.44|3846.84|3843.84|0
1672099500000|2022-12-27 00:05:00|3847.04|3844.04|3846.54|3843.54|3847.54|3844.54|3846.54|3843.54|0
1672099800000|2022-12-27 00:10:00|3846.34|3843.34|3844.84|3841.84|3848.04|3845.04|3844.74|3841.74|0
1672100100000|2022-12-27 00:15:00|3844.74|3841.74|3839.94|3837.94|3845.04|3842.04|3839.94|3837.94|360
1672100400000|2022-12-27 00:20:00|3839.44|3837.44|3840.94|3838.94|3840.94|3838.94|3837.94|3835.94|139
1672100700000|2022-12-27 00:25:00|3839.94|3837.94|3839.94|3837.94|3839.94|3837.94|3839.94|3837.94|163
1672101000000|2022-12-27 00:30:00|3840.94|3838.94|3841.94|3839.94|3842.44|3840.44|3840.94|3838.94|158
1672101300000|2022-12-27 00:35:00|3842.94|3840.94|3841.94|3839.94|3842.94|3840.94|3841.94|3839.94|104
1672101600000|2022-12-27 00:40:00|3842.44|3840.44|3841.94|3839.94|3842.94|3840.94|3841.94|3839.94|98
1672101900000|2022-12-27 00:45:00|3840.94|3838.94|3839.94|3837.94|3840.94|3838.94|3839.94|3837.94|95
1672102200000|2022-12-27 00:50:00|3840.94|3838.94|3839.94|3837.94|3840.94|3838.94|3839.94|3837.94|18
1672102500000|2022-12-27 00:55:00|3840.44|3838.44|3839.94|3837.94|3840.94|3838.94|3839.94|3837.94|26
1672102800000|2022-12-27 01:00:00|3840.44|3838.44|3840.94|3838.94|3840.94|3838.94|3839.94|3837.94|51
1672103100000|2022-12-27 01:05:00|3840.44|3838.44|3844.94|3842.94|3844.94|3842.94|3840.44|3838.44|146
1672103400000|2022-12-27 01:10:00|3843.94|3841.94|3844.94|3842.94|3844.94|3842.94|3843.94|3841.94|105
1672103700000|2022-12-27 01:15:00|3845.94|3843.94|3846.94|3844.94|3846.94|3844.94|3845.94|3843.94|112
1672104000000|2022-12-27 01:20:00|3845.94|3843.94|3845.94|3843.94|3846.94|3844.94|3845.94|3843.94|44
1672104300000|2022-12-27 01:25:00|3844.94|3842.94|3845.94|3843.94|3845.94|3843.94|3844.94|3842.94|13
1672104600000|2022-12-27 01:30:00|3844.94|3842.94|3844.94|3842.94|3845.94|3843.94|3844.94|3842.94|233
1672104900000|2022-12-27 01:35:00|3845.94|3843.94|3845.94|3843.94|3845.94|3843.94|3845.94|3843.94|24
1672105200000|2022-12-27 01:40:00|3844.94|3842.94|3845.94|3843.94|3845.94|3843.94|3844.94|3842.94|42
1672105500000|2022-12-27 01:45:00|3846.94|3844.94|3846.94|3844.94|3846.94|3844.94|3845.94|3843.94|86
1672105800000|2022-12-27 01:50:00|3845.94|3843.94|3850.94|3848.94|3850.94|3848.94|3845.94|3843.94|914
1672106100000|2022-12-27 01:55:00|3851.94|3849.94|3849.94|3847.94|3851.94|3849.94|3849.44|3847.44|455
1672106400000|2022-12-27 02:00:00|3848.94|3846.94|3851.94|3849.94|3851.94|3849.94|3848.94|3846.94|588
1672106700000|2022-12-27 02:05:00|3850.94|3848.94|3849.94|3847.94|3850.94|3848.94|3849.94|3847.94|106
1672107000000|2022-12-27 02:10:00|3850.44|3848.44|3849.94|3847.94|3850.44|3848.44|3849.94|3847.94|86
1672107300000|2022-12-27 02:15:00|||||||||12
1672107600000|2022-12-27 02:20:00|3850.94|3848.94|3849.94|3847.94|3850.94|3848.94|3849.94|3847.94|76
1672107900000|2022-12-27 02:25:00|3850.94|3848.94|3850.94|3848.94|3850.94|3848.94|3850.94|3848.94|15
1672108200000|2022-12-27 02:30:00|3851.94|3849.94|3850.94|3848.94|3851.94|3849.94|3850.94|3848.94|60
1672108500000|2022-12-27 02:35:00|3849.94|3847.94|3850.94|3848.94|3850.94|3848.94|3849.94|3847.94|42
1672108800000|2022-12-27 02:40:00|3849.94|3847.94|3850.94|3848.94|3850.94|3848.94|3849.94|3847.94|54
1672109100000|2022-12-27 02:45:00|3851.94|3849.94|3850.94|3848.94|3851.94|3849.94|3850.94|3848.94|23
1672109400000|2022-12-27 02:50:00|||||||||7
1672109700000|2022-12-27 02:55:00|||||||||12
1672110000000|2022-12-27 03:00:00|3849.94|3847.94|3849.94|3847.94|3850.94|3848.94|3849.94|3847.94|30
1672110300000|2022-12-27 03:05:00|||||||||8
1672110600000|2022-12-27 03:10:00|3850.94|3848.94|3849.94|3847.94|3850.94|3848.94|3849.94|3847.94|101
1672110900000|2022-12-27 03:15:00|||||||||5
1672111200000|2022-12-27 03:20:00|3850.94|3848.94|3850.94|3848.94|3850.94|3848.94|3850.94|3848.94|32
1672111500000|2022-12-27 03:25:00|||||||||12
1672111800000|2022-12-27 03:30:00|3849.94|3847.94|3849.94|3847.94|3849.94|3847.94|3849.94|3847.94|28
1672112100000|2022-12-27 03:35:00|3850.94|3848.94|3849.94|3847.94|3850.94|3848.94|3849.94|3847.94|42
1672112400000|2022-12-27 03:40:00|3850.44|3848.44|3850.94|3848.94|3850.94|3848.94|3850.44|3848.44|24
1672112700000|2022-12-27 03:45:00|3849.94|3847.94|3849.94|3847.94|3849.94|3847.94|3849.94|3847.94|31
1672113000000|2022-12-27 03:50:00|3850.94|3848.94|3850.94|3848.94|3850.94|3848.94|3850.44|3848.44|43
1672113300000|2022-12-27 03:55:00|3849.94|3847.94|3849.94|3847.94|3850.44|3848.44|3849.94|3847.94|20
1672113600000|2022-12-27 04:00:00|||||||||9
1672113900000|2022-12-27 04:05:00|3848.94|3846.94|3848.94|3846.94|3848.94|3846.94|3848.94|3846.94|173
1672114200000|2022-12-27 04:10:00|||||||||9
1672114500000|2022-12-27 04:15:00|3847.94|3845.94|3847.94|3845.94|3848.94|3846.94|3847.94|3845.94|30
1672114800000|2022-12-27 04:20:00|3848.94|3846.94|3848.94|3846.94|3848.94|3846.94|3848.94|3846.94|13
1672115100000|2022-12-27 04:25:00|||||||||6
1672115400000|2022-12-27 04:30:00|3847.94|3845.94|3847.94|3845.94|3847.94|3845.94|3847.94|3845.94|12
1672115700000|2022-12-27 04:35:00|3848.94|3846.94|3848.94|3846.94|3848.94|3846.94|3848.94|3846.94|29
1672116000000|2022-12-27 04:40:00|3847.94|3845.94|3847.94|3845.94|3848.44|3846.44|3847.94|3845.94|27
1672116300000|2022-12-27 04:45:00|||||||||15
1672116600000|2022-12-27 04:50:00|3849.94|3847.94|3850.94|3848.94|3850.94|3848.94|3849.94|3847.94|294
1672116900000|2022-12-27 04:55:00|3851.94|3849.94|3850.94|3848.94|3851.94|3849.94|3850.94|3848.94|100
1672117200000|2022-12-27 05:00:00|3851.44|3849.44|3851.94|3849.94|3851.94|3849.94|3850.94|3848.94|36
1672117500000|2022-12-27 05:05:00|3850.94|3848.94|3850.94|3848.94|3851.94|3849.94|3850.94|3848.94|14
1672117800000|2022-12-27 05:10:00|3851.94|3849.94|3850.94|3848.94|3851.94|3849.94|3850.94|3848.94|3
1672118100000|2022-12-27 05:15:00|3851.94|3849.94|3851.94|3849.94|3851.94|3849.94|3851.94|3849.94|14
1672118400000|2022-12-27 05:20:00|||||||||2
1672118700000|2022-12-27 05:25:00|3850.94|3848.94|3848.94|3846.94|3850.94|3848.94|3848.94|3846.94|126
1672119000000|2022-12-27 05:30:00|3849.44|3847.44|3848.94|3846.94|3849.44|3847.44|3848.94|3846.94|27
1672119300000|2022-12-27 05:35:00|3849.94|3847.94|3849.94|3847.94|3849.94|3847.94|3848.94|3846.94|29
1672119600000|2022-12-27 05:40:00|3848.94|3846.94|3848.94|3846.94|3848.94|3846.94|3848.94|3846.94|14
1672119900000|2022-12-27 05:45:00|3849.94|3847.94|3849.94|3847.94|3849.94|3847.94|3849.94|3847.94|40
1672120200000|2022-12-27 05:50:00|3849.44|3847.44|3848.94|3846.94|3849.44|3847.44|3848.94|3846.94|48
1672120500000|2022-12-27 05:55:00|3849.94|3847.94|3849.94|3847.94|3849.94|3847.94|3849.44|3847.44|32
1672120800000|2022-12-27 06:00:00|3848.94|3846.94|3848.94|3846.94|3849.94|3847.94|3848.94|3846.94|18
1672121100000|2022-12-27 06:05:00|3847.94|3845.94|3847.94|3845.94|3848.94|3846.94|3847.94|3845.94|47
1672121400000|2022-12-27 06:10:00|3846.94|3844.94|3846.94|3844.94|3846.94|3844.94|3846.44|3844.44|140
1672121700000|2022-12-27 06:15:00|3847.94|3845.94|3847.94|3845.94|3847.94|3845.94|3847.94|3845.94|164
1672122000000|2022-12-27 06:20:00|3848.94|3846.94|3848.44|3846.44|3848.94|3846.94|3848.44|3846.44|31
1672122300000|2022-12-27 06:25:00|3847.94|3845.94|3848.94|3846.94|3848.94|3846.94|3847.94|3845.94|11
1672122600000|2022-12-27 06:30:00|3849.44|3847.44|3848.94|3846.94|3849.44|3847.44|3847.94|3845.94|96
1672122900000|2022-12-27 06:35:00|3847.94|3845.94|3847.94|3845.94|3848.94|3846.94|3847.94|3845.94|92
1672123200000|2022-12-27 06:40:00|||||||||8
1672123500000|2022-12-27 06:45:00|3848.94|3846.94|3849.94|3847.94|3849.94|3847.94|3848.94|3846.94|311
1672123800000|2022-12-27 06:50:00|3848.94|3846.94|3849.94|3847.94|3849.94|3847.94|3848.94|3846.94|235
1672124100000|2022-12-27 06:55:00|3850.94|3848.94|3852.94|3850.94|3852.94|3850.94|3848.94|3846.94|1665
1672124400000|2022-12-27 07:00:00|3852.69|3851.19|3842.69|3841.19|3852.69|3851.19|3841.69|3840.19|2020
1672124700000|2022-12-27 07:05:00|3841.69|3840.19|3842.69|3841.19|3843.69|3842.19|3840.69|3839.19|1308
1672125000000|2022-12-27 07:10:00|3841.69|3840.19|3842.69|3841.19|3842.69|3841.19|3841.69|3840.19|332
1672125300000|2022-12-27 07:15:00|3841.69|3840.19|3841.69|3840.19|3842.69|3841.19|3841.69|3840.19|403
1672125600000|2022-12-27 07:20:00|3842.69|3841.19|3843.69|3842.19|3844.69|3843.19|3842.69|3841.19|518
1672125900000|2022-12-27 07:25:00|3844.19|3842.69|3843.69|3842.19|3844.69|3843.19|3842.69|3841.19|571
1672126200000|2022-12-27 07:30:00|3844.69|3843.19|3843.69|3842.19|3845.69|3844.19|3842.69|3841.19|790
1672126500000|2022-12-27 07:35:00|||||||||106
1672126800000|2022-12-27 07:40:00|3842.69|3841.19|3844.69|3843.19|3844.69|3843.19|3842.69|3841.19|386
1672127100000|2022-12-27 07:45:00|3845.19|3843.69|3846.69|3845.19|3847.19|3845.69|3845.19|3843.69|958
1672127400000|2022-12-27 07:50:00|3846.19|3844.69|3848.69|3847.19|3850.69|3849.19|3846.19|3844.69|1886
1672127700000|2022-12-27 07:55:00|3849.19|3847.69|3848.69|3847.19|3850.69|3849.19|3848.69|3847.19|1140
1672128000000|2022-12-27 08:00:00|3849.69|3848.19|3851.69|3850.19|3852.69|3851.19|3847.69|3846.19|6529
1672128300000|2022-12-27 08:05:00|3852.69|3851.19|3852.69|3851.19|3853.69|3852.19|3851.69|3850.19|2328
1672128600000|2022-12-27 08:10:00|3851.69|3850.19|3851.69|3850.19|3854.69|3853.19|3851.69|3850.19|1628
1672128900000|2022-12-27 08:15:00|3852.69|3851.19|3853.69|3852.19|3855.69|3854.19|3851.69|3850.19|1203
1672129200000|2022-12-27 08:20:00|3854.19|3852.69|3856.69|3855.19|3856.69|3855.19|3853.69|3852.19|2029
1672129500000|2022-12-27 08:25:00|3855.69|3854.19|3852.69|3851.19|3857.69|3856.19|3851.69|3850.19|2779
1672129800000|2022-12-27 08:30:00|3853.69|3852.19|3851.69|3850.19|3854.69|3853.19|3849.69|3848.19|2344
1672130100000|2022-12-27 08:35:00|3850.69|3849.19|3848.69|3847.19|3850.69|3849.19|3847.69|3846.19|2325
1672130400000|2022-12-27 08:40:00|3848.19|3846.69|3849.69|3848.19|3851.69|3850.19|3847.69|3846.19|3591
1672130700000|2022-12-27 08:45:00|3848.69|3847.19|3851.19|3849.69|3851.69|3850.19|3848.69|3847.19|2355
1672131000000|2022-12-27 08:50:00|3851.69|3850.19|3847.69|3846.19|3851.69|3850.19|3847.69|3846.19|1831
1672131300000|2022-12-27 08:55:00|3848.69|3847.19|3842.69|3841.19|3848.69|3847.19|3842.69|3841.19|2234
1672131600000|2022-12-27 09:00:00|3841.69|3840.19|3838.69|3837.19|3841.69|3840.19|3838.69|3837.19|2915
1672131900000|2022-12-27 09:05:00|3837.69|3836.19|3837.69|3836.19|3837.69|3836.19|3835.69|3834.19|1300
1672132200000|2022-12-27 09:10:00|3838.69|3837.19|3839.69|3838.19|3841.19|3839.69|3837.69|3836.19|2085
1672132500000|2022-12-27 09:15:00|3838.69|3837.19|3836.69|3835.19|3839.69|3838.19|3836.69|3835.19|906
1672132800000|2022-12-27 09:20:00|3837.69|3836.19|3838.69|3837.19|3838.69|3837.19|3836.69|3835.19|1560
1672133100000|2022-12-27 09:25:00|3839.69|3838.19|3841.69|3840.19|3841.69|3840.19|3839.69|3838.19|1503
1672133400000|2022-12-27 09:30:00|3842.69|3841.19|3844.69|3843.19|3844.69|3843.19|3842.69|3841.19|584
1672133700000|2022-12-27 09:35:00|3843.69|3842.19|3843.69|3842.19|3844.19|3842.69|3841.69|3840.19|935
1672134000000|2022-12-27 09:40:00|3844.69|3843.19|3845.69|3844.19|3845.69|3844.19|3843.69|3842.19|484
1672134300000|2022-12-27 09:45:00|3846.69|3845.19|3844.69|3843.19|3847.69|3846.19|3842.69|3841.19|2398
1672134600000|2022-12-27 09:50:00|3845.69|3844.19|3847.69|3846.19|3848.69|3847.19|3844.69|3843.19|1456
1672134900000|2022-12-27 09:55:00|3847.19|3845.69|3845.69|3844.19|3848.69|3847.19|3845.69|3844.19|805
1672135200000|2022-12-27 10:00:00|3844.69|3843.19|3848.69|3847.19|3849.69|3848.19|3844.69|3843.19|859
1672135500000|2022-12-27 10:05:00|3847.69|3846.19|3846.69|3845.19|3847.69|3846.19|3845.69|3844.19|694
1672135800000|2022-12-27 10:10:00|3846.19|3844.69|3847.69|3846.19|3847.69|3846.19|3844.69|3843.19|1604
1672136100000|2022-12-27 10:15:00|3848.69|3847.19|3846.69|3845.19|3848.69|3847.19|3846.69|3845.19|1090
1672136400000|2022-12-27 10:20:00|3847.69|3846.19|3847.69|3846.19|3848.69|3847.19|3846.69|3845.19|742
1672136700000|2022-12-27 10:25:00|3846.69|3845.19|3850.69|3849.19|3850.69|3849.19|3846.69|3845.19|3627
1672137000000|2022-12-27 10:30:00|3851.69|3850.19|3848.69|3847.19|3852.69|3851.19|3848.69|3847.19|1063
1672137300000|2022-12-27 10:35:00|3849.69|3848.19|3849.69|3848.19|3849.69|3848.19|3847.69|3846.19|1281
1672137600000|2022-12-27 10:40:00|3848.69|3847.19|3847.69|3846.19|3849.69|3848.19|3847.69|3846.19|436
1672137900000|2022-12-27 10:45:00|3848.69|3847.19|3848.69|3847.19|3849.69|3848.19|3848.69|3847.19|1239
1672138200000|2022-12-27 10:50:00|3849.19|3847.69|3851.69|3850.19|3851.69|3850.19|3848.69|3847.19|727
1672138500000|2022-12-27 10:55:00|3850.69|3849.19|3850.69|3849.19|3851.69|3850.19|3849.69|3848.19|1254
1672138800000|2022-12-27 11:00:00|3849.69|3848.19|3850.69|3849.19|3850.69|3849.19|3848.69|3847.19|1136
1672139100000|2022-12-27 11:05:00|3850.19|3848.69|3851.69|3850.19|3852.69|3851.19|3849.69|3848.19|990
1672139400000|2022-12-27 11:10:00|3850.69|3849.19|3849.69|3848.19|3851.69|3850.19|3848.69|3847.19|1078
1672139700000|2022-12-27 11:15:00|3850.69|3849.19|3849.69|3848.19|3850.69|3849.19|3849.69|3848.19|696
1672140000000|2022-12-27 11:20:00|3848.69|3847.19|3849.69|3848.19|3850.69|3849.19|3848.69|3847.19|707
1672140300000|2022-12-27 11:25:00|3850.19|3848.69|3849.69|3848.19|3850.69|3849.19|3849.69|3848.19|662
1672140600000|2022-12-27 11:30:00|3850.69|3849.19|3849.69|3848.19|3850.69|3849.19|3849.69|3848.19|709
1672140900000|2022-12-27 11:35:00|3848.69|3847.19|3849.69|3848.19|3849.69|3848.19|3848.69|3847.19|732
1672141200000|2022-12-27 11:40:00|3848.69|3847.19|3849.69|3848.19|3849.69|3848.19|3848.69|3847.19|665
1672141500000|2022-12-27 11:45:00|3850.19|3848.69|3850.69|3849.19|3850.69|3849.19|3849.69|3848.19|531
1672141800000|2022-12-27 11:50:00|3849.69|3848.19|3851.69|3850.19|3851.69|3850.19|3849.69|3848.19|2918
1672142100000|2022-12-27 11:55:00|3850.69|3849.19|3850.69|3849.19|3851.69|3850.19|3850.69|3849.19|668
1672142400000|2022-12-27 12:00:00|3851.69|3850.19|3848.69|3847.19|3851.69|3850.19|3848.69|3847.19|1161
1672142700000|2022-12-27 12:05:00|3847.69|3846.19|3847.69|3846.19|3847.69|3846.19|3845.69|3844.19|1143
1672143000000|2022-12-27 12:10:00|3846.69|3845.19|3848.69|3847.19|3848.69|3847.19|3846.69|3845.19|907
1672143300000|2022-12-27 12:15:00|3849.69|3848.19|3848.69|3847.19|3851.69|3850.19|3848.69|3847.19|1384
1672143600000|2022-12-27 12:20:00|3849.69|3848.19|3848.69|3847.19|3849.69|3848.19|3848.69|3847.19|352
1672143900000|2022-12-27 12:25:00|3849.69|3848.19|3847.69|3846.19|3849.69|3848.19|3847.19|3845.69|578
1672144200000|2022-12-27 12:30:00|3848.69|3847.19|3847.69|3846.19|3849.19|3847.69|3846.69|3845.19|579
1672144500000|2022-12-27 12:35:00|3846.69|3845.19|3848.69|3847.19|3848.69|3847.19|3846.69|3845.19|581
1672144800000|2022-12-27 12:40:00|3848.14|3846.64|3848.14|3846.64|3849.14|3847.64|3846.14|3844.64|893
1672145100000|2022-12-27 12:45:00|3849.14|3847.64|3850.14|3848.64|3850.14|3848.64|3849.14|3847.64|612
1672145400000|2022-12-27 12:50:00|3849.14|3847.64|3848.14|3846.64|3850.14|3848.64|3847.14|3845.64|1312
1672145700000|2022-12-27 12:55:00|3847.14|3845.64|3848.14|3846.64|3849.14|3847.64|3847.14|3845.64|914
1672146000000|2022-12-27 13:00:00|3849.14|3847.64|3848.14|3846.64|3849.14|3847.64|3847.14|3845.64|655
1672146300000|2022-12-27 13:05:00|3847.14|3845.64|3849.14|3847.64|3849.14|3847.64|3847.14|3845.64|1322
1672146600000|2022-12-27 13:10:00|3850.14|3848.64|3852.14|3850.64|3852.14|3850.64|3850.14|3848.64|2016
1672146900000|2022-12-27 13:15:00|3851.14|3849.64|3852.14|3850.64|3853.14|3851.64|3850.14|3848.64|1473
1672147200000|2022-12-27 13:20:00|3851.14|3849.64|3854.14|3852.64|3854.14|3852.64|3851.14|3849.64|620
1672147500000|2022-12-27 13:25:00|3853.14|3851.64|3853.14|3851.64|3854.14|3852.64|3853.14|3851.64|567
1672147800000|2022-12-27 13:30:00|3852.14|3850.64|3852.14|3850.64|3853.14|3851.64|3851.14|3849.64|1183
1672148100000|2022-12-27 13:35:00|3851.14|3849.64|3846.14|3844.64|3852.14|3850.64|3846.14|3844.64|1753
1672148400000|2022-12-27 13:40:00|3845.14|3843.64|3840.14|3838.64|3845.14|3843.64|3839.14|3837.64|2071
1672148700000|2022-12-27 13:45:00|3839.14|3837.64|3840.14|3838.64|3841.14|3839.64|3838.14|3836.64|1859
1672149000000|2022-12-27 13:50:00|3841.14|3839.64|3843.14|3841.64|3843.14|3841.64|3840.14|3838.64|1200
1672149300000|2022-12-27 13:55:00|3842.14|3840.64|3838.14|3836.64|3842.14|3840.64|3838.14|3836.64|1092
1672149600000|2022-12-27 14:00:00|3839.14|3837.64|3842.14|3840.64|3843.14|3841.64|3838.14|3836.64|1952
1672149900000|2022-12-27 14:05:00|3841.14|3839.64|3840.14|3838.64|3842.14|3840.64|3840.14|3838.64|1156
1672150200000|2022-12-27 14:10:00|3839.14|3837.64|3840.14|3838.64|3840.14|3838.64|3839.14|3837.64|612
1672150500000|2022-12-27 14:15:00|3841.14|3839.64|3842.14|3840.64|3842.14|3840.64|3841.14|3839.64|1402
1672150800000|2022-12-27 14:20:00|3843.14|3841.64|3841.14|3839.64|3843.14|3841.64|3841.14|3839.64|785
1672151100000|2022-12-27 14:25:00|3842.14|3840.64|3837.14|3835.64|3842.14|3840.64|3837.14|3835.64|640
1672151400000|2022-12-27 14:30:00|3838.14|3836.64|3837.14|3835.64|3839.14|3837.64|3835.14|3833.64|3548
1672151700000|2022-12-27 14:35:00|3836.14|3834.64|3837.14|3835.64|3838.14|3836.64|3833.14|3831.64|3798
1672152000000|2022-12-27 14:40:00|3836.14|3834.64|3837.14|3835.64|3837.14|3835.64|3834.14|3832.64|1992
1672152300000|2022-12-27 14:45:00|3836.14|3834.64|3834.14|3832.64|3836.14|3834.64|3831.14|3829.64|3949
1672152600000|2022-12-27 14:50:00|3833.14|3831.64|3835.14|3833.64|3835.14|3833.64|3832.14|3830.64|2261
1672152900000|2022-12-27 14:55:00|3834.14|3832.64|3830.14|3828.64|3835.14|3833.64|3829.14|3827.64|2650
1672153200000|2022-12-27 15:00:00|3829.14|3827.64|3830.14|3828.64|3831.14|3829.64|3827.14|3825.64|3380
1672153500000|2022-12-27 15:05:00|3829.14|3827.64|3827.14|3825.64|3830.14|3828.64|3826.14|3824.64|5250
1672153800000|2022-12-27 15:10:00|3826.14|3824.64|3832.35|3830.85|3832.35|3830.85|3825.14|3823.64|3102
1672154100000|2022-12-27 15:15:00|3831.35|3829.85|3835.35|3833.85|3836.35|3834.85|3830.35|3828.85|4119
1672154400000|2022-12-27 15:20:00|3836.35|3834.85|3837.35|3835.85|3840.35|3838.85|3835.35|3833.85|2535
1672154700000|2022-12-27 15:25:00|3837.85|3836.35|3836.35|3834.85|3838.35|3836.85|3833.35|3831.85|2663
1672155000000|2022-12-27 15:30:00|3835.35|3833.85|3839.35|3837.85|3839.35|3837.85|3834.35|3832.85|1657
1672155300000|2022-12-27 15:35:00|3838.35|3836.85|3839.35|3837.85|3839.35|3837.85|3836.35|3834.85|1375
1672155600000|2022-12-27 15:40:00|3838.35|3836.85|3838.35|3836.85|3840.35|3838.85|3837.35|3835.85|2244
1672155900000|2022-12-27 15:45:00|3837.35|3835.85|3837.35|3835.85|3840.35|3838.85|3836.35|3834.85|2172
1672156200000|2022-12-27 15:50:00|3838.35|3836.85|3835.35|3833.85|3838.35|3836.85|3835.35|3833.85|1596
1672156500000|2022-12-27 15:55:00|3834.35|3832.85|3833.35|3831.85|3835.35|3833.85|3833.35|3831.85|2677
1672156800000|2022-12-27 16:00:00|3834.35|3832.85|3837.35|3835.85|3838.35|3836.85|3834.35|3832.85|3718
1672157100000|2022-12-27 16:05:00|3836.35|3834.85|3837.35|3835.85|3837.35|3835.85|3834.35|3832.85|2204
1672157400000|2022-12-27 16:10:00|3838.35|3836.85|3837.35|3835.85|3838.35|3836.85|3836.35|3834.85|1669
1672157700000|2022-12-27 16:15:00|3836.35|3834.85|3835.35|3833.85|3836.35|3834.85|3835.35|3833.85|2181
1672158000000|2022-12-27 16:20:00|3836.35|3834.85|3836.35|3834.85|3836.35|3834.85|3833.35|3831.85|3827
1672158300000|2022-12-27 16:25:00|3835.35|3833.85|3835.35|3833.85|3836.35|3834.85|3833.35|3831.85|8712
1672158600000|2022-12-27 16:30:00|3834.35|3832.85|3835.35|3833.85|3836.35|3834.85|3834.35|3832.85|18301
1672158900000|2022-12-27 16:35:00|3834.35|3832.85|3836.35|3834.85|3836.35|3834.85|3834.35|3832.85|9627
1672159200000|2022-12-27 16:40:00|3835.35|3833.85|3837.35|3835.85|3837.35|3835.85|3835.35|3833.85|3962
1672159500000|2022-12-27 16:45:00|3836.85|3835.35|3836.35|3834.85|3838.35|3836.85|3835.35|3833.85|1555
1672159800000|2022-12-27 16:50:00|3835.85|3834.35|3835.35|3833.85|3836.35|3834.85|3835.35|3833.85|1440
1672160100000|2022-12-27 16:55:00|3836.35|3834.85|3835.35|3833.85|3836.35|3834.85|3834.35|3832.85|908
1672160400000|2022-12-27 17:00:00|3836.35|3834.85|3837.35|3835.85|3837.35|3835.85|3835.35|3833.85|777
1672160700000|2022-12-27 17:05:00|3836.35|3834.85|3836.35|3834.85|3837.35|3835.85|3836.35|3834.85|395
1672161000000|2022-12-27 17:10:00|3837.35|3835.85|3839.35|3837.85|3840.35|3838.85|3837.35|3835.85|916
1672161300000|2022-12-27 17:15:00|3838.35|3836.85|3837.35|3835.85|3839.35|3837.85|3837.35|3835.85|797
1672161600000|2022-12-27 17:20:00|3836.35|3834.85|3835.35|3833.85|3836.35|3834.85|3834.35|3832.85|973
1672161900000|2022-12-27 17:25:00|3834.35|3832.85|3835.35|3833.85|3835.85|3834.35|3834.35|3832.85|795
1672162200000|2022-12-27 17:30:00|3836.35|3834.85|3836.35|3834.85|3836.35|3834.85|3835.35|3833.85|439
1672162500000|2022-12-27 17:35:00|3835.35|3833.85|3836.35|3834.85|3836.35|3834.85|3835.35|3833.85|456
1672162800000|2022-12-27 17:40:00|3835.85|3834.35|3833.35|3831.85|3836.35|3834.85|3832.35|3830.85|469
1672163100000|2022-12-27 17:45:00|3832.35|3830.85|3831.35|3829.85|3832.35|3830.85|3830.35|3828.85|742
1672163400000|2022-12-27 17:50:00|3830.35|3828.85|3833.35|3831.85|3833.35|3831.85|3830.35|3828.85|532
1672163700000|2022-12-27 17:55:00|3834.35|3832.85|3836.35|3834.85|3836.35|3834.85|3834.35|3832.85|469
1672164000000|2022-12-27 18:00:00|3835.35|3833.85|3836.35|3834.85|3837.35|3835.85|3835.35|3833.85|720
1672164300000|2022-12-27 18:05:00|3835.35|3833.85|3835.85|3834.35|3837.35|3835.85|3835.35|3833.85|448
1672164600000|2022-12-27 18:10:00|3835.35|3833.85|3835.35|3833.85|3836.35|3834.85|3835.35|3833.85|367
1672164900000|2022-12-27 18:15:00|3836.35|3834.85|3834.35|3832.85|3836.35|3834.85|3834.35|3832.85|238
1672165200000|2022-12-27 18:20:00|3834.85|3833.35|3835.35|3833.85|3835.35|3833.85|3834.35|3832.85|250
1672165500000|2022-12-27 18:25:00|3834.35|3832.85|3834.35|3832.85|3835.35|3833.85|3834.35|3832.85|188
1672165800000|2022-12-27 18:30:00|3833.35|3831.85|3834.35|3832.85|3834.35|3832.85|3833.35|3831.85|465
1672166100000|2022-12-27 18:35:00|3834.85|3833.35|3833.35|3831.85|3835.35|3833.85|3833.35|3831.85|119
1672166400000|2022-12-27 18:40:00|3832.35|3830.85|3832.85|3831.35|3833.35|3831.85|3832.35|3830.85|427
1672166700000|2022-12-27 18:45:00|3833.35|3831.85|3832.35|3830.85|3833.35|3831.85|3831.35|3829.85|348
1672167000000|2022-12-27 18:50:00|3832.85|3831.35|3830.35|3828.85|3832.85|3831.35|3830.35|3828.85|251
1672167300000|2022-12-27 18:55:00|3831.35|3829.85|3829.35|3827.85|3831.35|3829.85|3828.35|3826.85|392
1672167600000|2022-12-27 19:00:00|3828.35|3826.85|3831.35|3829.85|3831.35|3829.85|3828.35|3826.85|601
1672167900000|2022-12-27 19:05:00|3830.35|3828.85|3830.35|3828.85|3831.35|3829.85|3830.35|3828.85|213
1672168200000|2022-12-27 19:10:00|3829.35|3827.85|3830.35|3828.85|3830.35|3828.85|3829.35|3827.85|431
1672168500000|2022-12-27 19:15:00|3829.35|3827.85|3828.35|3826.85|3830.35|3828.85|3828.35|3826.85|590
1672168800000|2022-12-27 19:20:00|3827.35|3825.85|3828.35|3826.85|3828.85|3827.35|3827.35|3825.85|472
1672169100000|2022-12-27 19:25:00|3829.35|3827.85|3826.35|3824.85|3829.35|3827.85|3826.35|3824.85|370
1672169400000|2022-12-27 19:30:00|3827.35|3825.85|3828.35|3826.85|3828.35|3826.85|3825.35|3823.85|257
1672169700000|2022-12-27 19:35:00|3827.85|3826.35|3827.35|3825.85|3828.35|3826.85|3826.35|3824.85|451
1672170000000|2022-12-27 19:40:00|3826.35|3824.85|3826.35|3824.85|3826.35|3824.85|3825.35|3823.85|477
1672170300000|2022-12-27 19:45:00|3827.35|3825.85|3830.35|3828.85|3830.35|3828.85|3826.35|3824.85|400
1672170600000|2022-12-27 19:50:00|3829.35|3827.85|3830.35|3828.85|3831.35|3829.85|3829.35|3827.85|391
1672170900000|2022-12-27 19:55:00|3829.85|3828.35|3830.35|3828.85|3830.35|3828.85|3828.35|3826.85|179
1672171200000|2022-12-27 20:00:00|3831.35|3829.85|3829.35|3827.85|3831.35|3829.85|3829.35|3827.85|193
1672171500000|2022-12-27 20:05:00|3830.35|3828.85|3831.35|3829.85|3831.35|3829.85|3829.35|3827.85|158
1672171800000|2022-12-27 20:10:00|3830.35|3828.85|3831.85|3830.35|3831.85|3830.35|3830.35|3828.85|662
1672172100000|2022-12-27 20:15:00|3831.35|3829.85|3832.35|3830.85|3833.35|3831.85|3831.35|3829.85|446
1672172400000|2022-12-27 20:20:00|3831.35|3829.85|3832.35|3830.85|3833.35|3831.85|3831.35|3829.85|363
1672172700000|2022-12-27 20:25:00|3832.85|3831.35|3833.35|3831.85|3833.35|3831.85|3832.35|3830.85|322
1672173000000|2022-12-27 20:30:00|3834.35|3832.85|3833.35|3831.85|3835.35|3833.85|3833.35|3831.85|715
1672173300000|2022-12-27 20:35:00|3833.85|3832.35|3833.35|3831.85|3835.35|3833.85|3833.35|3831.85|1011
1672173600000|2022-12-27 20:40:00|3832.35|3830.85|3832.35|3830.85|3833.35|3831.85|3832.35|3830.85|681
1672173900000|2022-12-27 20:45:00|3831.35|3829.85|3831.35|3829.85|3831.85|3830.35|3830.35|3828.85|685
1672174200000|2022-12-27 20:50:00|3830.35|3828.85|3829.35|3827.85|3830.35|3828.85|3828.35|3826.85|1108
1672174500000|2022-12-27 20:55:00|3828.35|3826.85|3827.35|3825.85|3829.35|3827.85|3827.35|3825.85|1876
1672174800000|2022-12-27 21:00:00|3829.3|3826.3|3829.9|3826.9|3832.7|3829.7|3829.3|3826.3|55
1672175100000|2022-12-27 21:05:00|3829.8|3826.8|3831|3828|3831.2|3828.2|3829.3|3826.3|0
1672175400000|2022-12-27 21:10:00|3831.2|3828.2|3831.2|3828.2|3831.8|3828.8|3830.6|3827.6|0
1672175700000|2022-12-27 21:15:00|3831|3828|3831.2|3828.2|3832.1|3829.1|3831|3828|0
1672176000000|2022-12-27 21:20:00|3831.3|3828.3|3831.8|3828.8|3832.3|3829.3|3831.2|3828.2|0
1672176300000|2022-12-27 21:25:00|3831.6|3828.6|3831.4|3828.4|3831.8|3828.8|3831|3828|0
1672176600000|2022-12-27 21:30:00|3831.2|3828.2|3831|3828|3831.4|3828.4|3831|3828|0
1672176900000|2022-12-27 21:35:00|3830.8|3827.8|3830.2|3827.2|3830.8|3827.8|3829.9|3826.9|0
1672177200000|2022-12-27 21:40:00|3830|3827|3830.2|3827.2|3830.3|3827.3|3829.9|3826.9|0
1672177500000|2022-12-27 21:45:00|3830.4|3827.4|3830.6|3827.6|3830.7|3827.7|3829.9|3826.9|0
1672177800000|2022-12-27 21:50:00|3830.8|3827.8|3830.4|3827.4|3830.8|3827.8|3829.9|3826.9|0
1672178100000|2022-12-27 21:55:00|3830.2|3827.2|3830.2|3827.2|3830.6|3827.6|3830|3827|0
1672178400000|2022-12-27 22:00:00|3830.3|3827.3|3830.1|3827.1|3830.3|3827.3|3830|3827|0
1672178700000|2022-12-27 22:05:00|3830.2|3827.2|3830.2|3827.2|3830.3|3827.3|3830.2|3827.2|0
1672179000000|2022-12-27 22:10:00|3830.1|3827.1|3830.1|3827.1|3830.2|3827.2|3830.1|3827.1|0
1672179300000|2022-12-27 22:15:00|3830.2|3827.2|3830.2|3827.2|3830.2|3827.2|3830.1|3827.1|0
1672179600000|2022-12-27 22:20:00|3830.3|3827.3|3830.1|3827.1|3830.3|3827.3|3830.1|3827.1|0
1672179900000|2022-12-27 22:25:00|3830.2|3827.2|3830.5|3827.5|3830.5|3827.5|3830.2|3827.2|0
1672180200000|2022-12-27 22:30:00|3830.2|3827.2|3830.1|3827.1|3830.2|3827.2|3830.1|3827.1|0
1672180500000|2022-12-27 22:35:00|3830.2|3827.2|3830.2|3827.2|3830.2|3827.2|3830.2|3827.2|0
1672180800000|2022-12-27 22:40:00|3830.1|3827.1|3830.2|3827.2|3830.2|3827.2|3830.1|3827.1|0
1672181100000|2022-12-27 22:45:00|3830.3|3827.3|3830.2|3827.2|3830.6|3827.6|3830.2|3827.2|0
1672181400000|2022-12-27 22:50:00|3830.3|3827.3|3830.8|3827.8|3830.8|3827.8|3830.2|3827.2|0
1672181700000|2022-12-27 22:55:00|3830.7|3827.7|3830.6|3827.6|3830.7|3827.7|3830.6|3827.6|0
1672182000000|2022-12-27 23:00:00|3830.7|3827.7|3830.6|3827.6|3831.4|3828.4|3829.4|3826.4|0
1672182300000|2022-12-27 23:05:00|3830.7|3827.7|3830.8|3827.8|3831.4|3828.4|3830.6|3827.6|0
1672182600000|2022-12-27 23:10:00|3830.9|3827.9|3831.6|3828.6|3831.6|3828.6|3830.9|3827.9|0
1672182900000|2022-12-27 23:15:00|3831.8|3828.8|3832.9|3829.9|3833.1|3830.1|3831.8|3828.8|0
1672183200000|2022-12-27 23:20:00|3832.8|3829.8|3832.7|3829.7|3833.1|3830.1|3832.3|3829.3|0
1672183500000|2022-12-27 23:25:00|3832.5|3829.5|3832.1|3829.1|3832.7|3829.7|3831.8|3828.8|0
1672183800000|2022-12-27 23:30:00|3832.2|3829.2|3832.1|3829.1|3833|3830|3831.7|3828.7|0
1672184100000|2022-12-27 23:35:00|3832.3|3829.3|3830.8|3827.8|3832.3|3829.3|3830.6|3827.6|0
1672184400000|2022-12-27 23:40:00|3831|3828|3829.7|3826.7|3831.8|3828.8|3829.7|3826.7|0
1672184700000|2022-12-27 23:45:00|3829.8|3826.8|3829.7|3826.7|3830.2|3827.2|3829.3|3826.3|0
1672185000000|2022-12-27 23:50:00|3829.5|3826.5|3828.9|3825.9|3829.7|3826.7|3828.7|3825.7|0
1672185300000|2022-12-27 23:55:00|3829.1|3826.1|3829.5|3826.5|3829.7|3826.7|3828.5|3825.5|0
1672185600000|2022-12-28 00:00:00|3830.7|3827.7|3831.6|3828.6|3832.4|3829.4|3830.2|3827.2|0
1672185900000|2022-12-28 00:05:00|3831.4|3828.4|3828.7|3825.7|3831.4|3828.4|3828|3825|0
1672186200000|2022-12-28 00:10:00|3828.8|3825.8|3829.5|3826.5|3829.5|3826.5|3828.5|3825.5|0
1672186500000|2022-12-28 00:15:00|3829.3|3826.3|3826.6|3824.6|3829.5|3826.6|3824.6|3822.6|583
1672186800000|2022-12-28 00:20:00|3827.6|3825.6|3825.6|3823.6|3827.6|3825.6|3824.6|3822.6|314
1672187100000|2022-12-28 00:25:00|3826.1|3824.1|3825.6|3823.6|3826.6|3824.6|3825.6|3823.6|153
1672187400000|2022-12-28 00:30:00|3824.6|3822.6|3824.1|3822.1|3824.6|3822.6|3822.6|3820.6|143
1672187700000|2022-12-28 00:35:00|3823.6|3821.6|3824.6|3822.6|3824.6|3822.6|3823.6|3821.6|27
1672188000000|2022-12-28 00:40:00|||||||||19
1672188300000|2022-12-28 00:45:00|3823.6|3821.6|3823.6|3821.6|3824.6|3822.6|3822.6|3820.6|82
1672188600000|2022-12-28 00:50:00|3822.6|3820.6|3823.6|3821.6|3824.6|3822.6|3822.6|3820.6|183
1672188900000|2022-12-28 00:55:00|||||||||19
1672189200000|2022-12-28 01:00:00|3824.6|3822.6|3824.6|3822.6|3824.6|3822.6|3824.6|3822.6|124
1672189500000|2022-12-28 01:05:00|3823.6|3821.6|3822.6|3820.6|3823.6|3821.6|3822.6|3820.6|83
1672189800000|2022-12-28 01:10:00|3821.6|3819.6|3822.6|3820.6|3822.6|3820.6|3821.6|3819.6|171
1672190100000|2022-12-28 01:15:00|3821.6|3819.6|3823.6|3821.6|3824.6|3822.6|3821.6|3819.6|98
1672190400000|2022-12-28 01:20:00|3824.1|3822.1|3824.1|3822.1|3824.6|3822.6|3823.6|3821.6|29
1672190700000|2022-12-28 01:25:00|3823.6|3821.6|3825.6|3823.6|3825.6|3823.6|3823.6|3821.6|31
1672191000000|2022-12-28 01:30:00|3826.6|3824.6|3827.6|3825.6|3827.6|3825.6|3825.6|3823.6|174
1672191300000|2022-12-28 01:35:00|3828.6|3826.6|3828.6|3826.6|3829.1|3827.1|3827.6|3825.6|69
1672191600000|2022-12-28 01:40:00|3827.6|3825.6|3827.6|3825.6|3827.6|3825.6|3826.6|3824.6|51
1672191900000|2022-12-28 01:45:00|3827.1|3825.1|3827.6|3825.6|3827.6|3825.6|3826.6|3824.6|36
1672192200000|2022-12-28 01:50:00|3828.6|3826.6|3828.6|3826.6|3828.6|3826.6|3827.6|3825.6|78
1672192500000|2022-12-28 01:55:00|3829.6|3827.6|3830.6|3828.6|3831.6|3829.6|3829.6|3827.6|200
1672192800000|2022-12-28 02:00:00|3829.6|3827.6|3828.6|3826.6|3830.6|3828.6|3828.6|3826.6|83
1672193100000|2022-12-28 02:05:00|3829.6|3827.6|3829.6|3827.6|3830.6|3828.6|3828.6|3826.6|128
1672193400000|2022-12-28 02:10:00|3828.6|3826.6|3828.6|3826.6|3829.6|3827.6|3828.6|3826.6|58
1672193700000|2022-12-28 02:15:00|3829.6|3827.6|3829.6|3827.6|3829.6|3827.6|3828.6|3826.6|67
1672194000000|2022-12-28 02:20:00|3830.6|3828.6|3831.6|3829.6|3831.6|3829.6|3830.6|3828.6|139
1672194300000|2022-12-28 02:25:00|3830.6|3828.6|3830.6|3828.6|3831.6|3829.6|3829.6|3827.6|97
1672194600000|2022-12-28 02:30:00|3831.6|3829.6|3828.6|3826.6|3831.6|3829.6|3828.6|3826.6|64
1672194900000|2022-12-28 02:35:00|3829.6|3827.6|3827.6|3825.6|3829.6|3827.6|3827.6|3825.6|86
1672195200000|2022-12-28 02:40:00|3828.6|3826.6|3827.6|3825.6|3828.6|3826.6|3827.6|3825.6|13
1672195500000|2022-12-28 02:45:00|3828.6|3826.6|3828.6|3826.6|3828.6|3826.6|3827.6|3825.6|32
1672195800000|2022-12-28 02:50:00|3828.1|3826.1|3827.6|3825.6|3828.6|3826.6|3827.6|3825.6|10
1672196100000|2022-12-28 02:55:00|3826.6|3824.6|3825.6|3823.6|3827.6|3825.6|3825.6|3823.6|59
1672196400000|2022-12-28 03:00:00|3825.1|3823.1|3825.6|3823.6|3826.6|3824.6|3825.1|3823.1|36
1672196700000|2022-12-28 03:05:00|3824.6|3822.6|3826.6|3824.6|3826.6|3824.6|3824.6|3822.6|67
1672197000000|2022-12-28 03:10:00|3825.6|3823.6|3827.1|3825.1|3827.6|3825.6|3825.6|3823.6|100
1672197300000|2022-12-28 03:15:00|3826.6|3824.6|3827.6|3825.6|3827.6|3825.6|3826.6|3824.6|9
1672197600000|2022-12-28 03:20:00|3828.1|3826.1|3829.1|3827.1|3829.6|3827.6|3827.6|3825.6|25
1672197900000|2022-12-28 03:25:00|3828.6|3826.6|3828.6|3826.6|3829.6|3827.6|3828.6|3826.6|22
1672198200000|2022-12-28 03:30:00|3827.6|3825.6|3828.6|3826.6|3828.6|3826.6|3827.6|3825.6|21
1672198500000|2022-12-28 03:35:00|3829.1|3827.1|3828.6|3826.6|3829.1|3827.1|3828.6|3826.6|10
1672198800000|2022-12-28 03:40:00|||||||||2
1672199100000|2022-12-28 03:45:00|3829.1|3827.1|3828.6|3826.6|3829.1|3827.1|3828.6|3826.6|3
1672199400000|2022-12-28 03:50:00|3827.6|3825.6|3828.1|3826.1|3828.6|3826.6|3827.6|3825.6|17
1672199700000|2022-12-28 03:55:00|3827.6|3825.6|3827.6|3825.6|3828.6|3826.6|3827.6|3825.6|5
1672200000000|2022-12-28 04:00:00|3828.1|3826.1|3828.1|3826.1|3829.6|3827.6|3827.6|3825.6|118
1672200300000|2022-12-28 04:05:00|3827.6|3825.6|3827.6|3825.6|3828.1|3826.1|3827.6|3825.6|0
1672200900000|2022-12-28 04:15:00|3828.1|3826.1|3828.1|3826.1|3828.6|3826.6|3827.6|3825.6|7
1672201200000|2022-12-28 04:20:00|3827.6|3825.6|3827.6|3825.6|3828.6|3826.6|3827.6|3825.6|11
1672201500000|2022-12-28 04:25:00|3828.6|3826.6|3828.6|3826.6|3828.6|3826.6|3827.6|3825.6|15
1672201800000|2022-12-28 04:30:00|||||||||1
1672202100000|2022-12-28 04:35:00|3827.6|3825.6|3827.6|3825.6|3828.6|3826.6|3827.6|3825.6|14
1672202400000|2022-12-28 04:40:00|3828.1|3826.1|3828.6|3826.6|3828.6|3826.6|3828.1|3826.1|52
1672202700000|2022-12-28 04:45:00|3829.6|3827.6|3829.6|3827.6|3830.1|3828.1|3829.6|3827.6|15
1672203000000|2022-12-28 04:50:00|||||||||88
1672203300000|2022-12-28 04:55:00|3830.6|3828.6|3829.6|3827.6|3830.6|3828.6|3829.6|3827.6|17
1672203600000|2022-12-28 05:00:00|3830.6|3828.6|3829.6|3827.6|3831.6|3829.6|3829.6|3827.6|119
1672203900000|2022-12-28 05:05:00|3830.1|3828.1|3830.6|3828.6|3830.6|3828.6|3829.6|3827.6|7
1672204500000|2022-12-28 05:15:00|3829.6|3827.6|3828.6|3826.6|3830.6|3828.6|3828.6|3826.6|40
1672204800000|2022-12-28 05:20:00|3827.6|3825.6|3828.6|3826.6|3828.6|3826.6|3827.6|3825.6|50
1672205100000|2022-12-28 05:25:00|3829.6|3827.6|3828.6|3826.6|3829.6|3827.6|3828.6|3826.6|45
1672205400000|2022-12-28 05:30:00|3828.1|3826.1|3828.6|3826.6|3828.6|3826.6|3828.1|3826.1|50
1672205700000|2022-12-28 05:35:00|3827.6|3825.6|3827.1|3825.1|3827.6|3825.6|3826.6|3824.6|26
1672206000000|2022-12-28 05:40:00|3827.6|3825.6|3826.6|3824.6|3827.6|3825.6|3826.6|3824.6|98
1672206300000|2022-12-28 05:45:00|3825.6|3823.6|3825.6|3823.6|3826.6|3824.6|3825.6|3823.6|80
1672206600000|2022-12-28 05:50:00|3826.6|3824.6|3826.6|3824.6|3826.6|3824.6|3825.6|3823.6|47
1672206900000|2022-12-28 05:55:00|3825.6|3823.6|3826.6|3824.6|3826.6|3824.6|3825.6|3823.6|18
1672207200000|2022-12-28 06:00:00|3826.1|3824.1|3825.6|3823.6|3826.6|3824.6|3825.6|3823.6|29
1672207500000|2022-12-28 06:05:00|3826.1|3824.1|3825.6|3823.6|3826.6|3824.6|3825.6|3823.6|84
1672207800000|2022-12-28 06:10:00|3826.6|3824.6|3826.6|3824.6|3826.6|3824.6|3825.6|3823.6|69
1672208100000|2022-12-28 06:15:00|3825.6|3823.6|3825.6|3823.6|3825.6|3823.6|3825.6|3823.6|85
1672208400000|2022-12-28 06:20:00|3826.1|3824.1|3826.6|3824.6|3826.6|3824.6|3825.6|3823.6|94
1672208700000|2022-12-28 06:25:00|3826.1|3824.1|3826.6|3824.6|3826.6|3824.6|3825.6|3823.6|20
1672209000000|2022-12-28 06:30:00|3825.6|3823.6|3826.6|3824.6|3826.6|3824.6|3825.6|3823.6|177
1672209300000|2022-12-28 06:35:00|3827.6|3825.6|3827.6|3825.6|3827.6|3825.6|3826.6|3824.6|46
1672209600000|2022-12-28 06:40:00|3826.6|3824.6|3827.6|3825.6|3827.6|3825.6|3826.6|3824.6|47
1672209900000|2022-12-28 06:45:00|3828.6|3826.6|3828.6|3826.6|3828.6|3826.6|3828.6|3826.6|77
1672210200000|2022-12-28 06:50:00|3829.1|3827.1|3829.6|3827.6|3829.6|3827.6|3829.1|3827.1|58
1672210500000|2022-12-28 06:55:00|3830.6|3828.6|3832.6|3830.6|3832.6|3830.6|3830.6|3828.6|128
1672210800000|2022-12-28 07:00:00|3832.35|3830.85|3832.35|3830.85|3833.35|3831.85|3831.35|3829.85|584
1672211100000|2022-12-28 07:05:00|3831.35|3829.85|3834.35|3832.85|3835.35|3833.85|3831.35|3829.85|580
1672211400000|2022-12-28 07:10:00|3835.35|3833.85|3834.85|3833.35|3835.35|3833.85|3833.35|3831.85|255
1672211700000|2022-12-28 07:15:00|3835.35|3833.85|3833.35|3831.85|3835.35|3833.85|3832.35|3830.85|713
1672212000000|2022-12-28 07:20:00|3832.35|3830.85|3832.35|3830.85|3832.35|3830.85|3832.35|3830.85|222
1672212300000|2022-12-28 07:25:00|3833.35|3831.85|3833.35|3831.85|3833.35|3831.85|3832.35|3830.85|327
1672212600000|2022-12-28 07:30:00|3834.35|3832.85|3833.35|3831.85|3835.35|3833.85|3833.35|3831.85|1048
1672212900000|2022-12-28 07:35:00|3832.85|3831.35|3831.35|3829.85|3832.85|3831.35|3831.35|3829.85|345
1672213200000|2022-12-28 07:40:00|3830.35|3828.85|3831.35|3829.85|3831.35|3829.85|3830.35|3828.85|351
1672213500000|2022-12-28 07:45:00|3832.35|3830.85|3832.35|3830.85|3833.35|3831.85|3832.35|3830.85|518
1672213800000|2022-12-28 07:50:00|3831.35|3829.85|3833.35|3831.85|3833.35|3831.85|3831.35|3829.85|296
1672214100000|2022-12-28 07:55:00|3832.35|3830.85|3836.35|3834.85|3836.35|3834.85|3832.35|3830.85|1347
1672214400000|2022-12-28 08:00:00|3837.35|3835.85|3838.35|3836.85|3839.35|3837.85|3833.35|3831.85|7987
1672214700000|2022-12-28 08:05:00|3837.35|3835.85|3834.35|3832.85|3839.35|3837.85|3833.35|3831.85|2480
1672215000000|2022-12-28 08:10:00|3835.35|3833.85|3832.35|3830.85|3836.35|3834.85|3831.35|3829.85|2568
1672215300000|2022-12-28 08:15:00|3833.35|3831.85|3837.35|3835.85|3837.35|3835.85|3833.35|3831.85|3250
1672215600000|2022-12-28 08:20:00|3837.85|3836.35|3833.35|3831.85|3838.35|3836.85|3832.85|3831.35|2003
1672215900000|2022-12-28 08:25:00|3834.35|3832.85|3832.35|3830.85|3835.35|3833.85|3831.35|3829.85|1879
1672216200000|2022-12-28 08:30:00|3833.35|3831.85|3833.35|3831.85|3833.35|3831.85|3830.35|3828.85|2591
1672216500000|2022-12-28 08:35:00|3834.35|3832.85|3832.35|3830.85|3834.35|3832.85|3831.35|3829.85|2486
1672216800000|2022-12-28 08:40:00|3832.1|3830.6|3830.1|3828.6|3833.1|3831.6|3830.1|3828.6|1158
1672217100000|2022-12-28 08:45:00|3831.1|3829.6|3829.1|3827.6|3831.1|3829.6|3828.1|3826.6|1201
1672217400000|2022-12-28 08:50:00|3828.1|3826.6|3827.1|3825.6|3829.6|3828.1|3827.1|3825.6|1828
1672217700000|2022-12-28 08:55:00|3828.1|3826.6|3825.1|3823.6|3828.1|3826.6|3825.1|3823.6|1691
1672218000000|2022-12-28 09:00:00|3824.6|3823.1|3826.1|3824.6|3828.1|3826.6|3824.1|3822.6|1862
1672218300000|2022-12-28 09:05:00|3825.1|3823.6|3826.1|3824.6|3828.1|3826.6|3824.1|3822.6|1577
1672218600000|2022-12-28 09:10:00|3825.1|3823.6|3822.1|3820.6|3825.1|3823.6|3822.1|3820.6|1988
1672218900000|2022-12-28 09:15:00|3823.1|3821.6|3824.1|3822.6|3826.1|3824.6|3823.1|3821.6|2144
1672219200000|2022-12-28 09:20:00|3824.6|3823.1|3824.1|3822.6|3827.1|3825.6|3824.1|3822.6|2046
1672219500000|2022-12-28 09:25:00|3823.1|3821.6|3823.1|3821.6|3825.1|3823.6|3822.1|3820.6|1342
1672219800000|2022-12-28 09:30:00|3823.6|3822.1|3825.1|3823.6|3826.1|3824.6|3823.1|3821.6|555
1672220100000|2022-12-28 09:35:00|3825.6|3824.1|3824.1|3822.6|3826.1|3824.6|3823.1|3821.6|1341
1672220400000|2022-12-28 09:40:00|3823.1|3821.6|3825.1|3823.6|3825.1|3823.6|3823.1|3821.6|5322
1672220700000|2022-12-28 09:45:00|3824.1|3822.6|3828.1|3826.6|3828.1|3826.6|3824.1|3822.6|847
1672221000000|2022-12-28 09:50:00|3827.1|3825.6|3828.1|3826.6|3829.1|3827.6|3827.1|3825.6|1826
1672221300000|2022-12-28 09:55:00|3829.1|3827.6|3829.1|3827.6|3829.1|3827.6|3827.1|3825.6|1028
1672221600000|2022-12-28 10:00:00|3828.1|3826.6|3829.1|3827.6|3830.1|3828.6|3828.1|3826.6|2277
1672221900000|2022-12-28 10:05:00|3828.1|3826.6|3829.1|3827.6|3829.1|3827.6|3828.1|3826.6|1141
1672222200000|2022-12-28 10:10:00|3828.1|3826.6|3830.1|3828.6|3831.1|3829.6|3828.1|3826.6|1009
1672222500000|2022-12-28 10:15:00|3829.1|3827.6|3830.1|3828.6|3830.1|3828.6|3829.1|3827.6|306
1672222800000|2022-12-28 10:20:00|3831.1|3829.6|3830.6|3829.1|3832.1|3830.6|3830.1|3828.6|1317
1672223100000|2022-12-28 10:25:00|3830.1|3828.6|3831.1|3829.6|3831.1|3829.6|3829.1|3827.6|843
1672223400000|2022-12-28 10:30:00|3830.1|3828.6|3832.1|3830.6|3833.1|3831.6|3830.1|3828.6|1467
1672223700000|2022-12-28 10:35:00|3831.1|3829.6|3831.1|3829.6|3832.1|3830.6|3830.1|3828.6|1179
1672224000000|2022-12-28 10:40:00|3832.1|3830.6|3832.1|3830.6|3832.1|3830.6|3831.1|3829.6|1003
1672224300000|2022-12-28 10:45:00|3831.1|3829.6|3832.1|3830.6|3832.1|3830.6|3831.1|3829.6|1720
1672224600000|2022-12-28 10:50:00|3833.1|3831.6|3833.1|3831.6|3834.1|3832.6|3832.1|3830.6|1218
1672224900000|2022-12-28 10:55:00|3834.1|3832.6|3836.1|3834.6|3836.1|3834.6|3834.1|3832.6|1086
1672225200000|2022-12-28 11:00:00|3835.1|3833.6|3836.1|3834.6|3837.1|3835.6|3835.1|3833.6|1802
1672225500000|2022-12-28 11:05:00|3835.1|3833.6|3835.1|3833.6|3836.1|3834.6|3835.1|3833.6|896
1672225800000|2022-12-28 11:10:00|3836.1|3834.6|3836.1|3834.6|3836.1|3834.6|3835.1|3833.6|1189
1672226100000|2022-12-28 11:15:00|3837.1|3835.6|3835.1|3833.6|3837.1|3835.6|3834.1|3832.6|1081
1672226400000|2022-12-28 11:20:00|3836.1|3834.6|3837.1|3835.6|3837.1|3835.6|3835.1|3833.6|758
1672226700000|2022-12-28 11:25:00|3836.1|3834.6|3835.1|3833.6|3836.1|3834.6|3834.1|3832.6|1221
1672227000000|2022-12-28 11:30:00|3836.1|3834.6|3835.1|3833.6|3836.1|3834.6|3835.1|3833.6|550
1672227300000|2022-12-28 11:35:00|3836.1|3834.6|3836.1|3834.6|3836.1|3834.6|3836.1|3834.6|745
1672227600000|2022-12-28 11:40:00|3835.1|3833.6|3836.1|3834.6|3836.1|3834.6|3834.1|3832.6|757
1672227900000|2022-12-28 11:45:00|3835.6|3834.1|3837.1|3835.6|3838.1|3836.6|3835.6|3834.1|3540
1672228200000|2022-12-28 11:50:00|3838.1|3836.6|3837.1|3835.6|3838.1|3836.6|3837.1|3835.6|1542
1672228500000|2022-12-28 11:55:00|3838.1|3836.6|3838.1|3836.6|3839.1|3837.6|3837.1|3835.6|705
1672228800000|2022-12-28 12:00:00|3837.1|3835.6|3839.1|3837.6|3839.1|3837.6|3837.1|3835.6|670
1672229100000|2022-12-28 12:05:00|3840.1|3838.6|3839.1|3837.6|3841.1|3839.6|3839.1|3837.6|1235
1672229400000|2022-12-28 12:10:00|3840.1|3838.6|3840.1|3838.6|3840.1|3838.6|3839.1|3837.6|1210
1672229700000|2022-12-28 12:15:00|3841.1|3839.6|3841.1|3839.6|3841.1|3839.6|3841.1|3839.6|287
1672230000000|2022-12-28 12:20:00|3842.1|3840.6|3842.1|3840.6|3843.1|3841.6|3841.1|3839.6|1538
1672230300000|2022-12-28 12:25:00|3841.1|3839.6|3842.1|3840.6|3842.1|3840.6|3841.1|3839.6|795
1672230600000|2022-12-28 12:30:00|3842.6|3841.1|3841.6|3840.1|3844.1|3842.6|3841.1|3839.6|2695
1672230900000|2022-12-28 12:35:00|3842.1|3840.6|3840.1|3838.6|3842.1|3840.6|3840.1|3838.6|255
1672231200000|2022-12-28 12:40:00|3839.6|3838.1|3837.6|3836.1|3839.6|3838.1|3837.6|3836.1|825
1672231500000|2022-12-28 12:45:00|3838.6|3837.1|3840.6|3839.1|3840.6|3839.1|3838.6|3837.1|525
1672231800000|2022-12-28 12:50:00|3839.6|3838.1|3839.6|3838.1|3840.6|3839.1|3839.6|3838.1|397
1672232100000|2022-12-28 12:55:00|3840.6|3839.1|3839.6|3838.1|3840.6|3839.1|3838.6|3837.1|582
1672232400000|2022-12-28 13:00:00|3838.6|3837.1|3838.6|3837.1|3839.6|3838.1|3837.6|3836.1|3517
1672232700000|2022-12-28 13:05:00|3837.6|3836.1|3835.6|3834.1|3837.6|3836.1|3834.6|3833.1|3775
1672233000000|2022-12-28 13:10:00|3834.6|3833.1|3833.6|3832.1|3835.6|3834.1|3832.6|3831.1|2642
1672233300000|2022-12-28 13:15:00|3834.6|3833.1|3833.6|3832.1|3835.6|3834.1|3833.6|3832.1|814
1672233600000|2022-12-28 13:20:00|3834.6|3833.1|3832.6|3831.1|3834.6|3833.1|3832.6|3831.1|9064
1672233900000|2022-12-28 13:25:00|3832.1|3830.6|3831.6|3830.1|3832.6|3831.1|3831.6|3830.1|798
1672234200000|2022-12-28 13:30:00|3830.6|3829.1|3830.6|3829.1|3831.6|3830.1|3828.6|3827.1|1524
1672234500000|2022-12-28 13:35:00|3829.6|3828.1|3830.6|3829.1|3831.6|3830.1|3829.6|3828.1|3892
1672234800000|2022-12-28 13:40:00|3829.6|3828.1|3829.6|3828.1|3830.6|3829.1|3828.6|3827.1|1310
1672235100000|2022-12-28 13:45:00|3830.6|3829.1|3830.6|3829.1|3830.6|3829.1|3829.6|3828.1|698
1672235400000|2022-12-28 13:50:00|3829.6|3828.1|3829.6|3828.1|3830.1|3828.6|3828.6|3827.1|741
1672235700000|2022-12-28 13:55:00|3828.6|3827.1|3830.6|3829.1|3830.6|3829.1|3828.6|3827.1|460
1672236000000|2022-12-28 14:00:00|3831.6|3830.1|3829.6|3828.1|3831.6|3830.1|3828.6|3827.1|960
1672236300000|2022-12-28 14:05:00|3828.6|3827.1|3829.6|3828.1|3830.6|3829.1|3828.6|3827.1|279
1672236600000|2022-12-28 14:10:00|3828.6|3827.1|3828.6|3827.1|3829.1|3827.6|3827.6|3826.1|2800
1672236900000|2022-12-28 14:15:00|3829.1|3827.6|3829.6|3828.1|3829.6|3828.1|3827.6|3826.1|2149
1672237200000|2022-12-28 14:20:00|3830.1|3828.6|3829.6|3828.1|3830.6|3829.1|3829.6|3828.1|1616
1672237500000|2022-12-28 14:25:00|3828.6|3827.1|3827.6|3826.1|3828.6|3827.1|3827.6|3826.1|1090
1672237800000|2022-12-28 14:30:00|3828.6|3827.1|3831.6|3830.1|3833.6|3832.1|3825.6|3824.1|4165
1672238100000|2022-12-28 14:35:00|3832.6|3831.1|3831.6|3830.1|3834.6|3833.1|3830.6|3829.1|2585
1672238400000|2022-12-28 14:40:00|3832.6|3831.1|3830.6|3829.1|3833.6|3832.1|3830.6|3829.1|2147
1672238700000|2022-12-28 14:45:00|3831.1|3829.6|3832.6|3831.1|3832.6|3831.1|3829.6|3828.1|1456
1672239000000|2022-12-28 14:50:00|3832.1|3830.6|3823.6|3822.1|3832.6|3831.1|3822.6|3821.1|3152
1672239300000|2022-12-28 14:55:00|3824.6|3823.1|3824.6|3823.1|3826.6|3825.1|3823.6|3822.1|2871
1672239600000|2022-12-28 15:00:00|3825.6|3824.1|3824.6|3823.1|3827.6|3826.1|3822.6|3821.1|2615
1672239900000|2022-12-28 15:05:00|3824.1|3822.6|3823.6|3822.1|3824.6|3823.1|3822.6|3821.1|1733
1672240200000|2022-12-28 15:10:00|3824.26|3822.76|3823.26|3821.76|3825.26|3823.76|3822.26|3820.76|3596
1672240500000|2022-12-28 15:15:00|3822.26|3820.76|3824.26|3822.76|3825.26|3823.76|3820.26|3818.76|4143
1672240800000|2022-12-28 15:20:00|3823.26|3821.76|3822.26|3820.76|3825.26|3823.76|3822.26|3820.76|2757
1672241100000|2022-12-28 15:25:00|3821.76|3820.26|3815.26|3813.76|3822.26|3820.76|3814.26|3812.76|5046
1672241400000|2022-12-28 15:30:00|3814.26|3812.76|3815.26|3813.76|3817.26|3815.76|3813.26|3811.76|5405
1672241700000|2022-12-28 15:35:00|3816.26|3814.76|3814.26|3812.76|3816.26|3814.76|3812.26|3810.76|3699
1672242000000|2022-12-28 15:40:00|3813.26|3811.76|3812.26|3810.76|3815.26|3813.76|3812.26|3810.76|3422
1672242300000|2022-12-28 15:45:00|3813.26|3811.76|3814.26|3812.76|3815.26|3813.76|3811.26|3809.76|3385
1672242600000|2022-12-28 15:50:00|3813.26|3811.76|3812.26|3810.76|3814.26|3812.76|3810.26|3808.76|5569
1672242900000|2022-12-28 15:55:00|3811.26|3809.76|3809.76|3808.26|3813.26|3811.76|3809.26|3807.76|3767
1672243200000|2022-12-28 16:00:00|3809.26|3807.76|3811.26|3809.76|3812.26|3810.76|3809.26|3807.76|3152
1672243500000|2022-12-28 16:05:00|3810.26|3808.76|3808.26|3806.76|3810.26|3808.76|3806.26|3804.76|6735
1672243800000|2022-12-28 16:10:00|3807.26|3805.76|3808.26|3806.76|3810.26|3808.76|3807.26|3805.76|3875
1672244100000|2022-12-28 16:15:00|3808.76|3807.26|3810.26|3808.76|3810.26|3808.76|3807.26|3805.76|6474
1672244400000|2022-12-28 16:20:00|3809.26|3807.76|3810.26|3808.76|3811.26|3809.76|3808.76|3807.26|5147
1672244700000|2022-12-28 16:25:00|3811.26|3809.76|3811.26|3809.76|3811.26|3809.76|3809.26|3807.76|12485
1672245000000|2022-12-28 16:30:00|3812.26|3810.76|3808.26|3806.76|3812.26|3810.76|3807.26|3805.76|19117
1672245300000|2022-12-28 16:35:00|3809.26|3807.76|3809.26|3807.76|3810.26|3808.76|3808.26|3806.76|11552
1672245600000|2022-12-28 16:40:00|3809.76|3808.26|3809.26|3807.76|3810.26|3808.76|3808.26|3806.76|5373
1672245900000|2022-12-28 16:45:00|3808.26|3806.76|3805.26|3803.76|3808.26|3806.76|3805.26|3803.76|2532
1672246200000|2022-12-28 16:50:00|3806.26|3804.76|3806.26|3804.76|3807.26|3805.76|3805.76|3804.26|1327
1672246500000|2022-12-28 16:55:00|3805.26|3803.76|3804.26|3802.76|3806.26|3804.76|3804.26|3802.76|899
1672246800000|2022-12-28 17:00:00|3803.26|3801.76|3801.26|3799.76|3805.26|3803.76|3801.26|3799.76|1621
1672247100000|2022-12-28 17:05:00|3800.26|3798.76|3800.26|3798.76|3801.26|3799.76|3799.26|3797.76|2121
1672247400000|2022-12-28 17:10:00|3800.76|3799.26|3797.26|3795.76|3801.26|3799.76|3796.26|3794.76|2597
1672247700000|2022-12-28 17:15:00|3796.26|3794.76|3800.26|3798.76|3800.26|3798.76|3796.26|3794.76|886
1672248000000|2022-12-28 17:20:00|3801.26|3799.76|3799.26|3797.76|3801.26|3799.76|3798.26|3796.76|304
1672248300000|2022-12-28 17:25:00|3798.26|3796.76|3800.26|3798.76|3801.26|3799.76|3798.26|3796.76|699
1672248600000|2022-12-28 17:30:00|3801.26|3799.76|3803.26|3801.76|3804.26|3802.76|3801.26|3799.76|1190
1672248900000|2022-12-28 17:35:00|3803.76|3802.26|3803.26|3801.76|3805.26|3803.76|3802.26|3800.76|827
1672249200000|2022-12-28 17:40:00|3804.26|3802.76|3805.26|3803.76|3806.26|3804.76|3803.26|3801.76|1824
1672249500000|2022-12-28 17:45:00|3805.76|3804.26|3810.26|3808.76|3810.26|3808.76|3805.26|3803.76|1390
1672249800000|2022-12-28 17:50:00|3809.26|3807.76|3810.26|3808.76|3810.26|3808.76|3808.26|3806.76|809
1672250100000|2022-12-28 17:55:00|3811.26|3809.76|3812.26|3810.76|3813.26|3811.76|3809.26|3807.76|704
1672250400000|2022-12-28 18:00:00|3811.26|3809.76|3815.26|3813.76|3815.26|3813.76|3811.26|3809.76|1119
1672250700000|2022-12-28 18:05:00|3816.26|3814.76|3814.26|3812.76|3816.26|3814.76|3814.26|3812.76|1392
1672251000000|2022-12-28 18:10:00|3815.26|3813.76|3813.26|3811.76|3816.26|3814.76|3813.26|3811.76|523
1672251300000|2022-12-28 18:15:00|3814.26|3812.76|3813.26|3811.76|3814.26|3812.76|3812.26|3810.76|560
1672251600000|2022-12-28 18:20:00|3814.26|3812.76|3810.26|3808.76|3814.26|3812.76|3810.26|3808.76|678
1672251900000|2022-12-28 18:25:00|3811.26|3809.76|3810.26|3808.76|3811.26|3809.76|3810.26|3808.76|455
1672252200000|2022-12-28 18:30:00|3811.26|3809.76|3809.26|3807.76|3811.26|3809.76|3808.26|3806.76|239
1672252500000|2022-12-28 18:35:00|3808.26|3806.76|3807.26|3805.76|3809.26|3807.76|3807.26|3805.76|522
1672252800000|2022-12-28 18:40:00|3808.26|3806.76|3808.26|3806.76|3810.26|3808.76|3807.26|3805.76|289
1672253100000|2022-12-28 18:45:00|3808.76|3807.26|3808.26|3806.76|3810.26|3808.76|3807.26|3805.76|222
1672253400000|2022-12-28 18:50:00|3807.26|3805.76|3808.26|3806.76|3808.26|3806.76|3805.76|3804.26|544
1672253700000|2022-12-28 18:55:00|3807.26|3805.76|3806.26|3804.76|3807.26|3805.76|3806.26|3804.76|164
1672254000000|2022-12-28 19:00:00|3806.76|3805.26|3807.26|3805.76|3807.26|3805.76|3805.26|3803.76|277
1672254300000|2022-12-28 19:05:00|3806.26|3804.76|3804.26|3802.76|3807.26|3805.76|3803.26|3801.76|780
1672254600000|2022-12-28 19:10:00|3803.76|3802.26|3804.26|3802.76|3804.26|3802.76|3802.26|3800.76|1435
1672254900000|2022-12-28 19:15:00|3803.26|3801.76|3805.26|3803.76|3805.26|3803.76|3801.26|3799.76|309
1672255200000|2022-12-28 19:20:00|3804.26|3802.76|3803.26|3801.76|3805.26|3803.76|3803.26|3801.76|186
1672255500000|2022-12-28 19:25:00|3804.26|3802.76|3803.26|3801.76|3805.26|3803.76|3803.26|3801.76|208
1672255800000|2022-12-28 19:30:00|3804.26|3802.76|3803.26|3801.76|3806.26|3804.76|3803.26|3801.76|376
1672256100000|2022-12-28 19:35:00|3802.26|3800.76|3804.26|3802.76|3804.26|3802.76|3802.26|3800.76|430
1672256400000|2022-12-28 19:40:00|3805.26|3803.76|3808.26|3806.76|3808.26|3806.76|3804.26|3802.76|339
1672256700000|2022-12-28 19:45:00|3809.26|3807.76|3807.26|3805.76|3809.26|3807.76|3806.26|3804.76|242
1672257000000|2022-12-28 19:50:00|3806.26|3804.76|3806.26|3804.76|3807.26|3805.76|3805.26|3803.76|92
1672257300000|2022-12-28 19:55:00|3805.26|3803.76|3805.26|3803.76|3806.26|3804.76|3804.26|3802.76|173
1672257600000|2022-12-28 20:00:00|3804.26|3802.76|3800.26|3798.76|3805.26|3803.76|3800.26|3798.76|632
1672257900000|2022-12-28 20:05:00|3801.26|3799.76|3799.26|3797.76|3801.26|3799.76|3799.26|3797.76|727
1672258200000|2022-12-28 20:10:00|3798.26|3796.76|3797.26|3795.76|3799.26|3797.76|3796.76|3795.26|747
1672258500000|2022-12-28 20:15:00|3796.26|3794.76|3798.26|3796.76|3800.26|3798.76|3796.26|3794.76|774
1672258800000|2022-12-28 20:20:00|3797.76|3796.26|3797.26|3795.76|3798.26|3796.76|3796.26|3794.76|493
1672259100000|2022-12-28 20:25:00|3798.26|3796.76|3798.26|3796.76|3800.26|3798.76|3797.26|3795.76|607
1672259400000|2022-12-28 20:30:00|3797.76|3796.26|3799.26|3797.76|3800.26|3798.76|3797.26|3795.76|245
1672259700000|2022-12-28 20:35:00|3800.26|3798.76|3799.26|3797.76|3800.26|3798.76|3797.26|3795.76|630
1672260000000|2022-12-28 20:40:00|3798.76|3797.26|3797.26|3795.76|3800.26|3798.76|3796.26|3794.76|644
1672260300000|2022-12-28 20:45:00|3796.26|3794.76|3798.26|3796.76|3800.26|3798.76|3796.26|3794.76|730
1672260600000|2022-12-28 20:50:00|3797.26|3795.76|3797.26|3795.76|3799.26|3797.76|3796.26|3794.76|1595
1672260900000|2022-12-28 20:55:00|3797.76|3796.26|3796.26|3794.76|3798.26|3796.76|3796.26|3794.76|2403
1672261200000|2022-12-28 21:00:00|3797.21|3794.21|3796.51|3793.51|3799.11|3796.11|3795.71|3792.71|5
1672261500000|2022-12-28 21:05:00|3796.71|3793.71|3801.21|3798.21|3801.21|3798.21|3796.71|3793.71|0
1672261800000|2022-12-28 21:10:00|3801.01|3798.01|3800.11|3797.11|3802.01|3799.01|3800.11|3797.11|0
1672262100000|2022-12-28 21:15:00|3800.21|3797.21|3799.91|3796.91|3801.01|3798.01|3799.71|3796.71|0
1672262400000|2022-12-28 21:20:00|3800.11|3797.11|3798.61|3795.61|3800.11|3797.11|3798.41|3795.41|0
1672262700000|2022-12-28 21:25:00|3797.81|3794.81|3798.01|3795.01|3798.21|3795.21|3797.21|3794.21|0
1672263000000|2022-12-28 21:30:00|3798.11|3795.11|3798.01|3795.01|3798.61|3795.61|3797.61|3794.61|0
1672263300000|2022-12-28 21:35:00|3798.11|3795.11|3798.61|3795.61|3798.81|3795.81|3797.41|3794.41|0
1672263600000|2022-12-28 21:40:00|3798.51|3795.51|3799.51|3796.51|3799.51|3796.51|3798.51|3795.51|0
1672263900000|2022-12-28 21:45:00|3799.61|3796.61|3799.71|3796.71|3799.91|3796.91|3799.31|3796.31|0
1672264200000|2022-12-28 21:50:00|3799.51|3796.51|3799.71|3796.71|3799.91|3796.91|3799.51|3796.51|0
1672264500000|2022-12-28 21:55:00|3799.91|3796.91|3800.31|3797.31|3800.51|3797.51|3799.51|3796.51|0
1672264800000|2022-12-28 22:00:00|3800.21|3797.21|3800.01|3797.01|3800.31|3797.31|3800.01|3797.01|0
1672265100000|2022-12-28 22:05:00|3799.81|3796.81|3799.91|3796.91|3800.11|3797.11|3799.81|3796.81|0
1672265400000|2022-12-28 22:10:00|3800.21|3797.21|3800.31|3797.31|3800.31|3797.31|3800.01|3797.01|0
1672265700000|2022-12-28 22:15:00|3800.21|3797.21|3800.11|3797.11|3800.21|3797.21|3800.01|3797.01|0
1672266000000|2022-12-28 22:20:00|3800.01|3797.01|3800.51|3797.51|3800.51|3797.51|3799.91|3796.91|0
1672266300000|2022-12-28 22:25:00|3800.61|3797.61|3800.71|3797.71|3800.71|3797.71|3800.61|3797.61|0
1672266600000|2022-12-28 22:30:00|3800.81|3797.81|3801.01|3798.01|3801.01|3798.01|3800.81|3797.81|0
1672266900000|2022-12-28 22:35:00|3800.91|3797.91|3801.01|3798.01|3801.01|3798.01|3800.91|3797.91|0
1672267200000|2022-12-28 22:40:00|3801.11|3798.11|3801.31|3798.31|3801.31|3798.31|3801.11|3798.11|0
1672267500000|2022-12-28 22:45:00|3801.51|3798.51|3801.51|3798.51|3801.81|3798.81|3801.41|3798.41|0
1672267800000|2022-12-28 22:50:00|3801.71|3798.71|3801.41|3798.41|3801.81|3798.81|3801.21|3798.21|0
1672268100000|2022-12-28 22:55:00|3801.31|3798.31|3801.11|3798.11|3801.41|3798.41|3801.11|3798.11|0
1672268400000|2022-12-28 23:00:00|3800.91|3797.91|3801.81|3798.81|3803.51|3800.51|3800.61|3797.61|0
1672268700000|2022-12-28 23:05:00|3802.01|3799.01|3801.81|3798.81|3802.21|3799.21|3800.81|3797.81|0
1672269000000|2022-12-28 23:10:00|3802.01|3799.01|3801.21|3798.21|3802.51|3799.51|3800.91|3797.91|0
1672269300000|2022-12-28 23:15:00|3801.11|3798.11|3800.11|3797.11|3801.11|3798.11|3799.31|3796.31|0
1672269600000|2022-12-28 23:20:00|3800.01|3797.01|3800.11|3797.11|3800.51|3797.51|3799.71|3796.71|0
1672269900000|2022-12-28 23:25:00|3799.91|3796.91|3800.81|3797.81|3801.41|3798.41|3799.31|3796.31|0
1672270200000|2022-12-28 23:30:00|3800.61|3797.61|3802.51|3799.51|3802.71|3799.71|3800.51|3797.51|0
1672270500000|2022-12-28 23:35:00|3802.31|3799.31|3802.51|3799.51|3802.91|3799.91|3802.21|3799.21|0
1672270800000|2022-12-28 23:40:00|3802.31|3799.31|3802.71|3799.71|3803.21|3800.21|3802.21|3799.21|0
1672271100000|2022-12-28 23:45:00|3802.51|3799.51|3801.41|3798.41|3802.81|3799.81|3801.31|3798.31|0
1672271400000|2022-12-28 23:50:00|3801.31|3798.31|3802.01|3799.01|3802.51|3799.51|3800.51|3797.51|0
1672271700000|2022-12-28 23:55:00|3802.21|3799.21|3801.81|3798.81|3802.51|3799.51|3801.41|3798.41|0
1672272000000|2022-12-29 00:00:00|3802.01|3799.01|3802.91|3799.91|3803.11|3800.11|3801.81|3798.81|0
1672272300000|2022-12-29 00:05:00|3802.71|3799.71|3802.21|3799.21|3803.11|3800.11|3802.21|3799.21|0
1672272600000|2022-12-29 00:10:00|3802.01|3799.01|3799.81|3796.81|3802.21|3799.21|3799.71|3796.71|0
1672272900000|2022-12-29 00:15:00|3799.91|3796.91|3793.51|3791.51|3800.11|3797.11|3793.51|3791.51|261
1672273200000|2022-12-29 00:20:00|3794.01|3792.01|3795.51|3793.51|3795.51|3793.51|3793.51|3791.51|89
1672273500000|2022-12-29 00:25:00|3796.51|3794.51|3794.51|3792.51|3796.51|3794.51|3794.51|3792.51|64
1672273800000|2022-12-29 00:30:00|3793.51|3791.51|3793.51|3791.51|3793.51|3791.51|3793.51|3791.51|113
1672274100000|2022-12-29 00:35:00|3794.51|3792.51|3797.51|3795.51|3797.51|3795.51|3794.51|3792.51|133
1672274400000|2022-12-29 00:40:00|3796.51|3794.51|3796.51|3794.51|3797.01|3795.01|3796.51|3794.51|11
1672274700000|2022-12-29 00:45:00|3797.51|3795.51|3798.51|3796.51|3799.01|3797.01|3797.01|3795.01|26
1672275000000|2022-12-29 00:50:00|3799.01|3797.01|3798.51|3796.51|3799.51|3797.51|3798.51|3796.51|23
1672275300000|2022-12-29 00:55:00|3799.01|3797.01|3799.01|3797.01|3799.01|3797.01|3798.51|3796.51|29
1672275600000|2022-12-29 01:00:00|3799.51|3797.51|3797.51|3795.51|3799.51|3797.51|3797.51|3795.51|247
1672275900000|2022-12-29 01:05:00|3796.51|3794.51|3796.51|3794.51|3797.51|3795.51|3795.51|3793.51|146
1672276200000|2022-12-29 01:10:00|3795.51|3793.51|3798.51|3796.51|3799.51|3797.51|3795.51|3793.51|82
1672276500000|2022-12-29 01:15:00|3799.51|3797.51|3797.51|3795.51|3799.51|3797.51|3797.51|3795.51|215
1672276800000|2022-12-29 01:20:00|3797.01|3795.01|3794.51|3792.51|3797.51|3795.51|3794.51|3792.51|36
1672277100000|2022-12-29 01:25:00|3795.01|3793.01|3796.51|3794.51|3797.01|3795.01|3794.51|3792.51|33
1672277400000|2022-12-29 01:30:00|3797.01|3795.01|3797.51|3795.51|3798.51|3796.51|3797.01|3795.01|101
1672277700000|2022-12-29 01:35:00|3797.01|3795.01|3794.51|3792.51|3798.51|3796.51|3793.51|3791.51|49
1672278000000|2022-12-29 01:40:00|3795.01|3793.01|3794.51|3792.51|3795.51|3793.51|3794.51|3792.51|23
1672278300000|2022-12-29 01:45:00|3793.51|3791.51|3794.51|3792.51|3795.51|3793.51|3793.51|3791.51|70
1672278600000|2022-12-29 01:50:00|3795.51|3793.51|3791.51|3789.51|3795.51|3793.51|3791.51|3789.51|327
1672278900000|2022-12-29 01:55:00|3792.51|3790.51|3794.51|3792.51|3794.51|3792.51|3792.51|3790.51|32
1672279200000|2022-12-29 02:00:00|3794.01|3792.01|3792.51|3790.51|3794.51|3792.51|3792.51|3790.51|113
1672279500000|2022-12-29 02:05:00|3793.01|3791.01|3793.51|3791.51|3794.01|3792.01|3792.51|3790.51|27
1672279800000|2022-12-29 02:10:00|3792.51|3790.51|3794.51|3792.51|3794.51|3792.51|3792.51|3790.51|11
1672280100000|2022-12-29 02:15:00|3795.51|3793.51|3795.51|3793.51|3796.51|3794.51|3795.51|3793.51|69
1672280400000|2022-12-29 02:20:00|3796.51|3794.51|3795.51|3793.51|3796.51|3794.51|3795.51|3793.51|135
1672280700000|2022-12-29 02:25:00|3796.01|3794.01|3797.51|3795.51|3797.51|3795.51|3795.51|3793.51|64
1672281000000|2022-12-29 02:30:00|3796.51|3794.51|3796.51|3794.51|3797.51|3795.51|3796.51|3794.51|98
1672281300000|2022-12-29 02:35:00|3797.51|3795.51|3794.51|3792.51|3797.51|3795.51|3793.51|3791.51|135
1672281600000|2022-12-29 02:40:00|3795.51|3793.51|3797.51|3795.51|3797.51|3795.51|3795.51|3793.51|54
1672281900000|2022-12-29 02:45:00|||||||||24
1672282200000|2022-12-29 02:50:00|||||||||46
1672282500000|2022-12-29 02:55:00|3796.51|3794.51|3797.51|3795.51|3797.51|3795.51|3796.51|3794.51|117
1672282800000|2022-12-29 03:00:00|3796.51|3794.51|3797.01|3795.01|3797.51|3795.51|3796.51|3794.51|18
1672283100000|2022-12-29 03:05:00|3796.51|3794.51|3797.51|3795.51|3797.51|3795.51|3796.51|3794.51|7
1672283400000|2022-12-29 03:10:00|3796.51|3794.51|3796.51|3794.51|3796.51|3794.51|3796.51|3794.51|18
1672283700000|2022-12-29 03:15:00|3797.51|3795.51|3796.51|3794.51|3797.51|3795.51|3796.51|3794.51|32
1672284600000|2022-12-29 03:30:00|3797.51|3795.51|3796.51|3794.51|3797.51|3795.51|3796.51|3794.51|20
1672284900000|2022-12-29 03:35:00|3795.51|3793.51|3795.51|3793.51|3796.51|3794.51|3795.51|3793.51|40
1672285200000|2022-12-29 03:40:00|3796.01|3794.01|3795.51|3793.51|3796.51|3794.51|3795.51|3793.51|16
1672285500000|2022-12-29 03:45:00|3795.01|3793.01|3795.51|3793.51|3795.51|3793.51|3794.51|3792.51|101
1672285800000|2022-12-29 03:50:00|3796.51|3794.51|3797.51|3795.51|3797.51|3795.51|3796.51|3794.51|25
1672286100000|2022-12-29 03:55:00|3796.51|3794.51|3797.51|3795.51|3797.51|3795.51|3796.51|3794.51|48
1672286400000|2022-12-29 04:00:00|||||||||3
1672286700000|2022-12-29 04:05:00|||||||||2
1672287000000|2022-12-29 04:10:00|3796.51|3794.51|3797.51|3795.51|3797.51|3795.51|3796.51|3794.51|75
1672287300000|2022-12-29 04:15:00|3796.51|3794.51|3797.51|3795.51|3797.51|3795.51|3796.51|3794.51|47
1672287600000|2022-12-29 04:20:00|||||||||2
1672287900000|2022-12-29 04:25:00|3796.51|3794.51|3797.01|3795.01|3797.51|3795.51|3796.51|3794.51|35
1672288200000|2022-12-29 04:30:00|3796.51|3794.51|3797.51|3795.51|3797.51|3795.51|3796.51|3794.51|7
1672288800000|2022-12-29 04:40:00|3796.51|3794.51|3797.51|3795.51|3797.51|3795.51|3796.51|3794.51|179
1672289100000|2022-12-29 04:45:00|3798.51|3796.51|3798.51|3796.51|3798.51|3796.51|3797.51|3795.51|123
1672289400000|2022-12-29 04:50:00|3799.51|3797.51|3800.51|3798.51|3800.51|3798.51|3799.51|3797.51|328
1672289700000|2022-12-29 04:55:00|||||||||44
1672290000000|2022-12-29 05:00:00|||||||||1
1672290300000|2022-12-29 05:05:00|3801.01|3799.01|3801.51|3799.51|3801.51|3799.51|3800.51|3798.51|72
1672290600000|2022-12-29 05:10:00|3800.51|3798.51|3800.51|3798.51|3800.51|3798.51|3800.51|3798.51|63
1672290900000|2022-12-29 05:15:00|3799.51|3797.51|3799.51|3797.51|3799.51|3797.51|3799.51|3797.51|28
1672291200000|2022-12-29 05:20:00|3800.51|3798.51|3799.51|3797.51|3800.51|3798.51|3799.51|3797.51|74
1672291500000|2022-12-29 05:25:00|3798.51|3796.51|3799.51|3797.51|3799.51|3797.51|3798.51|3796.51|45
1672291800000|2022-12-29 05:30:00|||||||||76
1672292100000|2022-12-29 05:35:00|||||||||6
1672292700000|2022-12-29 05:45:00|3800.51|3798.51|3799.51|3797.51|3800.51|3798.51|3799.51|3797.51|84
1672293000000|2022-12-29 05:50:00|3800.51|3798.51|3799.51|3797.51|3800.51|3798.51|3799.51|3797.51|12
1672293300000|2022-12-29 05:55:00|3798.51|3796.51|3799.51|3797.51|3799.51|3797.51|3798.51|3796.51|136
1672293600000|2022-12-29 06:00:00|3798.51|3796.51|3799.51|3797.51|3799.51|3797.51|3798.51|3796.51|147
1672293900000|2022-12-29 06:05:00|3800.51|3798.51|3798.51|3796.51|3800.51|3798.51|3798.51|3796.51|115
1672294200000|2022-12-29 06:10:00|3799.51|3797.51|3799.51|3797.51|3799.51|3797.51|3798.51|3796.51|80
1672294500000|2022-12-29 06:15:00|3800.51|3798.51|3800.51|3798.51|3800.51|3798.51|3800.51|3798.51|58
1672294800000|2022-12-29 06:20:00|3800.01|3798.01|3799.51|3797.51|3800.01|3798.01|3799.51|3797.51|45
1672295100000|2022-12-29 06:25:00|||||||||15
1672295400000|2022-12-29 06:30:00|3799.01|3797.01|3799.51|3797.51|3799.51|3797.51|3798.51|3796.51|60
1672295700000|2022-12-29 06:35:00|3798.51|3796.51|3798.51|3796.51|3799.51|3797.51|3798.51|3796.51|72
1672296000000|2022-12-29 06:40:00|3797.51|3795.51|3797.51|3795.51|3797.51|3795.51|3797.51|3795.51|145
1672296300000|2022-12-29 06:45:00|3798.01|3796.01|3797.51|3795.51|3798.51|3796.51|3797.51|3795.51|84
1672296600000|2022-12-29 06:50:00|3798.51|3796.51|3798.51|3796.51|3798.51|3796.51|3798.51|3796.51|220
1672296900000|2022-12-29 06:55:00|3799.51|3797.51|3799.51|3797.51|3799.51|3797.51|3799.51|3797.51|69
1672297200000|2022-12-29 07:00:00|3799.26|3797.76|3800.26|3798.76|3802.26|3800.76|3799.26|3797.76|676
1672297500000|2022-12-29 07:05:00|3801.26|3799.76|3802.26|3800.76|3802.26|3800.76|3801.26|3799.76|576
1672297800000|2022-12-29 07:10:00|3801.26|3799.76|3800.26|3798.76|3801.26|3799.76|3800.26|3798.76|670
1672298100000|2022-12-29 07:15:00|3801.26|3799.76|3801.26|3799.76|3801.26|3799.76|3801.26|3799.76|168
1672298400000|2022-12-29 07:20:00|3802.26|3800.76|3801.26|3799.76|3802.26|3800.76|3801.26|3799.76|368
1672298700000|2022-12-29 07:25:00|3800.26|3798.76|3801.26|3799.76|3802.26|3800.76|3800.26|3798.76|1680
1672299000000|2022-12-29 07:30:00|3802.26|3800.76|3802.26|3800.76|3802.26|3800.76|3801.26|3799.76|321
1672299300000|2022-12-29 07:35:00|3803.26|3801.76|3803.26|3801.76|3804.26|3802.76|3803.26|3801.76|443
1672299600000|2022-12-29 07:40:00|||||||||236
1672299900000|2022-12-29 07:45:00|3804.26|3802.76|3803.26|3801.76|3804.26|3802.76|3803.26|3801.76|496
1672300200000|2022-12-29 07:50:00|3802.26|3800.76|3803.26|3801.76|3803.26|3801.76|3802.26|3800.76|420
1672300500000|2022-12-29 07:55:00|3802.26|3800.76|3801.26|3799.76|3803.26|3801.76|3801.26|3799.76|2050
1672300800000|2022-12-29 08:00:00|3800.26|3798.76|3796.26|3794.76|3802.26|3800.76|3795.26|3793.76|8867
1672301100000|2022-12-29 08:05:00|3795.26|3793.76|3801.26|3799.76|3803.26|3801.76|3794.26|3792.76|4103
1672301400000|2022-12-29 08:10:00|3800.26|3798.76|3798.26|3796.76|3802.26|3800.76|3797.26|3795.76|2243
1672301700000|2022-12-29 08:15:00|3797.26|3795.76|3795.26|3793.76|3798.26|3796.76|3794.26|3792.76|1503
1672302000000|2022-12-29 08:20:00|3796.26|3794.76|3794.26|3792.76|3796.26|3794.76|3793.26|3791.76|1913
1672302300000|2022-12-29 08:25:00|3793.76|3792.26|3800.26|3798.76|3800.26|3798.76|3793.26|3791.76|1697
1672302600000|2022-12-29 08:30:00|3799.26|3797.76|3798.26|3796.76|3800.26|3798.76|3794.26|3792.76|3057
1672302900000|2022-12-29 08:35:00|3799.26|3797.76|3798.26|3796.76|3799.26|3797.76|3796.26|3794.76|2068
1672303200000|2022-12-29 08:40:00|3798.48|3796.98|3799.48|3797.98|3801.48|3799.98|3796.48|3794.98|1901
1672303500000|2022-12-29 08:45:00|3800.48|3798.98|3801.48|3799.98|3802.48|3800.98|3799.48|3797.98|1518
1672303800000|2022-12-29 08:50:00|3802.48|3800.98|3806.48|3804.98|3806.48|3804.98|3801.48|3799.98|3031
1672304100000|2022-12-29 08:55:00|3807.48|3805.98|3806.48|3804.98|3808.98|3807.48|3805.48|3803.98|3271
1672304400000|2022-12-29 09:00:00|3807.48|3805.98|3810.48|3808.98|3811.48|3809.98|3806.48|3804.98|2851
1672304700000|2022-12-29 09:05:00|3811.48|3809.98|3810.48|3808.98|3811.48|3809.98|3808.48|3806.98|6345
1672305000000|2022-12-29 09:10:00|3811.48|3809.98|3811.48|3809.98|3812.48|3810.98|3810.48|3808.98|1149
1672305300000|2022-12-29 09:15:00|3812.48|3810.98|3813.48|3811.98|3814.48|3812.98|3812.48|3810.98|2628
1672305600000|2022-12-29 09:20:00|3814.48|3812.98|3816.48|3814.98|3816.48|3814.98|3813.48|3811.98|2944
1672305900000|2022-12-29 09:25:00|3817.48|3815.98|3814.48|3812.98|3817.48|3815.98|3814.48|3812.98|2741
1672306200000|2022-12-29 09:30:00|3813.48|3811.98|3816.48|3814.98|3816.48|3814.98|3812.48|3810.98|4077
1672306500000|2022-12-29 09:35:00|3815.98|3814.48|3817.48|3815.98|3818.48|3816.98|3815.48|3813.98|1975
1672306800000|2022-12-29 09:40:00|3818.48|3816.98|3815.48|3813.98|3818.48|3816.98|3815.48|3813.98|2213
1672307100000|2022-12-29 09:45:00|3816.48|3814.98|3815.48|3813.98|3817.48|3815.98|3814.48|3812.98|781
1672307400000|2022-12-29 09:50:00|3816.48|3814.98|3817.48|3815.98|3817.48|3815.98|3814.48|3812.98|2033
1672307700000|2022-12-29 09:55:00|3816.48|3814.98|3816.48|3814.98|3818.48|3816.98|3815.48|3813.98|1370
1672308000000|2022-12-29 10:00:00|3815.48|3813.98|3816.48|3814.98|3816.48|3814.98|3815.48|3813.98|1641
1672308300000|2022-12-29 10:05:00|3815.48|3813.98|3816.48|3814.98|3816.48|3814.98|3815.48|3813.98|1245
1672308600000|2022-12-29 10:10:00|3815.48|3813.98|3815.48|3813.98|3815.48|3813.98|3814.48|3812.98|2856
1672308900000|2022-12-29 10:15:00|3816.48|3814.98|3816.48|3814.98|3817.48|3815.98|3816.48|3814.98|2453
1672309200000|2022-12-29 10:20:00|3817.48|3815.98|3816.48|3814.98|3817.48|3815.98|3816.48|3814.98|1267
1672309500000|2022-12-29 10:25:00|3817.48|3815.98|3816.48|3814.98|3817.48|3815.98|3816.48|3814.98|928
1672309800000|2022-12-29 10:30:00|3816.98|3815.48|3816.48|3814.98|3817.48|3815.98|3814.48|3812.98|2869
1672310100000|2022-12-29 10:35:00|3815.98|3814.48|3816.48|3814.98|3817.48|3815.98|3815.48|3813.98|1145
1672310400000|2022-12-29 10:40:00|3817.48|3815.98|3818.48|3816.98|3819.48|3817.98|3816.48|3814.98|1474
1672310700000|2022-12-29 10:45:00|3817.48|3815.98|3820.48|3818.98|3821.48|3819.98|3816.48|3814.98|1527
1672311000000|2022-12-29 10:50:00|3819.48|3817.98|3818.48|3816.98|3819.48|3817.98|3818.48|3816.98|1356
1672311300000|2022-12-29 10:55:00|3817.48|3815.98|3819.48|3817.98|3819.48|3817.98|3816.48|3814.98|1215
1672311600000|2022-12-29 11:00:00|3820.48|3818.98|3821.48|3819.98|3821.48|3819.98|3819.48|3817.98|1679
1672311900000|2022-12-29 11:05:00|3822.48|3820.98|3822.48|3820.98|3823.48|3821.98|3822.48|3820.98|2267
1672312200000|2022-12-29 11:10:00|3821.48|3819.98|3818.48|3816.98|3822.48|3820.98|3818.48|3816.98|1631
1672312500000|2022-12-29 11:15:00|3819.48|3817.98|3818.48|3816.98|3819.48|3817.98|3817.48|3815.98|1252
1672312800000|2022-12-29 11:20:00|3817.48|3815.98|3816.48|3814.98|3818.48|3816.98|3815.48|3813.98|1581
1672313100000|2022-12-29 11:25:00|3815.48|3813.98|3816.48|3814.98|3816.48|3814.98|3815.48|3813.98|569
1672313400000|2022-12-29 11:30:00|3815.48|3813.98|3817.48|3815.98|3817.48|3815.98|3815.48|3813.98|765
1672313700000|2022-12-29 11:35:00|3816.48|3814.98|3816.48|3814.98|3816.48|3814.98|3816.48|3814.98|275
1672314000000|2022-12-29 11:40:00|3815.48|3813.98|3815.48|3813.98|3816.48|3814.98|3814.48|3812.98|883
1672314300000|2022-12-29 11:45:00|3816.48|3814.98|3816.48|3814.98|3816.48|3814.98|3815.48|3813.98|462
1672314600000|2022-12-29 11:50:00|3817.48|3815.98|3816.48|3814.98|3817.48|3815.98|3816.48|3814.98|1313
1672314900000|2022-12-29 11:55:00|3815.48|3813.98|3815.48|3813.98|3815.48|3813.98|3815.48|3813.98|877
1672315200000|2022-12-29 12:00:00|3816.48|3814.98|3816.48|3814.98|3817.48|3815.98|3815.48|3813.98|871
1672315500000|2022-12-29 12:05:00|3817.48|3815.98|3818.48|3816.98|3818.48|3816.98|3817.48|3815.98|513
1672315800000|2022-12-29 12:10:00|3817.48|3815.98|3819.48|3817.98|3819.48|3817.98|3817.48|3815.98|1363
1672316100000|2022-12-29 12:15:00|3818.48|3816.98|3817.48|3815.98|3818.48|3816.98|3816.48|3814.98|660
1672316400000|2022-12-29 12:20:00|3816.48|3814.98|3817.48|3815.98|3818.48|3816.98|3816.48|3814.98|2362
1672316700000|2022-12-29 12:25:00|3818.48|3816.98|3819.48|3817.98|3819.48|3817.98|3817.98|3816.48|1295
1672317000000|2022-12-29 12:30:00|3818.48|3816.98|3818.48|3816.98|3819.48|3817.98|3818.48|3816.98|1010
1672317300000|2022-12-29 12:35:00|3819.48|3817.98|3819.48|3817.98|3820.48|3818.98|3818.48|3816.98|2820
1672317600000|2022-12-29 12:40:00|3819.33|3817.83|3819.33|3817.83|3819.33|3817.83|3818.33|3816.83|854
1672317900000|2022-12-29 12:45:00|3818.33|3816.83|3817.33|3815.83|3819.33|3817.83|3817.33|3815.83|661
1672318200000|2022-12-29 12:50:00|3818.33|3816.83|3818.33|3816.83|3819.33|3817.83|3817.33|3815.83|1476
1672318500000|2022-12-29 12:55:00|3819.33|3817.83|3819.33|3817.83|3819.33|3817.83|3818.33|3816.83|677
1672318800000|2022-12-29 13:00:00|3820.33|3818.83|3821.33|3819.83|3821.33|3819.83|3819.33|3817.83|2380
1672319100000|2022-12-29 13:05:00|3822.33|3820.83|3823.33|3821.83|3823.33|3821.83|3821.33|3819.83|1959
1672319400000|2022-12-29 13:10:00|3822.33|3820.83|3822.33|3820.83|3823.33|3821.83|3822.33|3820.83|2470
1672319700000|2022-12-29 13:15:00|3821.33|3819.83|3821.33|3819.83|3821.33|3819.83|3821.33|3819.83|518
1672320000000|2022-12-29 13:20:00|3820.33|3818.83|3822.33|3820.83|3822.33|3820.83|3820.33|3818.83|1649
1672320300000|2022-12-29 13:25:00|3821.33|3819.83|3820.33|3818.83|3822.33|3820.83|3820.33|3818.83|1034
1672320600000|2022-12-29 13:30:00|3821.33|3819.83|3822.33|3820.83|3823.33|3821.83|3820.33|3818.83|1495
1672320900000|2022-12-29 13:35:00|3823.33|3821.83|3827.33|3825.83|3827.33|3825.83|3823.33|3821.83|2227
1672321200000|2022-12-29 13:40:00|3828.33|3826.83|3833.33|3831.83|3833.33|3831.83|3827.33|3825.83|4428
1672321500000|2022-12-29 13:45:00|3832.33|3830.83|3830.33|3828.83|3833.33|3831.83|3830.33|3828.83|1816
1672321800000|2022-12-29 13:50:00|3831.33|3829.83|3830.33|3828.83|3831.33|3829.83|3829.33|3827.83|3540
1672322100000|2022-12-29 13:55:00|3831.33|3829.83|3831.33|3829.83|3833.33|3831.83|3830.33|3828.83|2645
1672322400000|2022-12-29 14:00:00|3832.33|3830.83|3833.33|3831.83|3833.33|3831.83|3831.33|3829.83|1487
1672322700000|2022-12-29 14:05:00|3832.33|3830.83|3832.33|3830.83|3832.33|3830.83|3831.33|3829.83|3917
1672323000000|2022-12-29 14:10:00|3831.83|3830.33|3830.33|3828.83|3831.83|3830.33|3830.33|3828.83|1293
1672323300000|2022-12-29 14:15:00|3829.33|3827.83|3834.33|3832.83|3834.33|3832.83|3829.33|3827.83|2124
1672323600000|2022-12-29 14:20:00|3833.83|3832.33|3833.33|3831.83|3835.33|3833.83|3833.33|3831.83|2587
1672323900000|2022-12-29 14:25:00|3832.33|3830.83|3831.33|3829.83|3832.33|3830.83|3831.33|3829.83|1025
1672324200000|2022-12-29 14:30:00|3830.83|3829.33|3832.33|3830.83|3834.33|3832.83|3828.33|3826.83|3319
1672324500000|2022-12-29 14:35:00|3831.33|3829.83|3834.33|3832.83|3835.83|3834.33|3831.33|3829.83|5072
1672324800000|2022-12-29 14:40:00|3835.33|3833.83|3835.33|3833.83|3837.33|3835.83|3835.33|3833.83|4731
1672325100000|2022-12-29 14:45:00|3836.33|3834.83|3838.33|3836.83|3838.83|3837.33|3834.33|3832.83|5242
1672325400000|2022-12-29 14:50:00|3839.33|3837.83|3838.33|3836.83|3839.33|3837.83|3835.33|3833.83|2533
1672325700000|2022-12-29 14:55:00|3839.33|3837.83|3840.33|3838.83|3841.33|3839.83|3838.33|3836.83|4623
1672326000000|2022-12-29 15:00:00|3841.33|3839.83|3840.33|3838.83|3843.33|3841.83|3840.33|3838.83|5394
1672326300000|2022-12-29 15:05:00|3841.33|3839.83|3844.33|3842.83|3844.33|3842.83|3840.33|3838.83|3724
1672326600000|2022-12-29 15:10:00|3843.98|3842.48|3848.98|3847.48|3849.98|3848.48|3843.98|3842.48|6434
1672326900000|2022-12-29 15:15:00|3849.98|3848.48|3850.98|3849.48|3850.98|3849.48|3848.98|3847.48|6577
1672327200000|2022-12-29 15:20:00|3849.98|3848.48|3850.98|3849.48|3851.98|3850.48|3849.98|3848.48|4364
1672327500000|2022-12-29 15:25:00|3851.48|3849.98|3846.98|3845.48|3851.98|3850.48|3846.98|3845.48|4681
1672327800000|2022-12-29 15:30:00|3847.98|3846.48|3849.98|3848.48|3850.98|3849.48|3847.98|3846.48|3481
1672328100000|2022-12-29 15:35:00|3850.98|3849.48|3850.98|3849.48|3851.98|3850.48|3848.98|3847.48|2717
1672328400000|2022-12-29 15:40:00|3849.98|3848.48|3845.98|3844.48|3850.98|3849.48|3845.98|3844.48|5612
1672328700000|2022-12-29 15:45:00|3844.98|3843.48|3844.98|3843.48|3846.98|3845.48|3844.98|3843.48|3251
1672329000000|2022-12-29 15:50:00|3845.98|3844.48|3847.98|3846.48|3848.98|3847.48|3845.98|3844.48|3902
1672329300000|2022-12-29 15:55:00|3848.98|3847.48|3849.98|3848.48|3849.98|3848.48|3847.98|3846.48|5084
1672329600000|2022-12-29 16:00:00|3850.98|3849.48|3848.98|3847.48|3850.98|3849.48|3848.98|3847.48|5242
1672329900000|2022-12-29 16:05:00|3849.98|3848.48|3848.98|3847.48|3850.98|3849.48|3847.98|3846.48|3139
1672330200000|2022-12-29 16:10:00|3847.98|3846.48|3849.98|3848.48|3849.98|3848.48|3847.98|3846.48|8216
1672330500000|2022-12-29 16:15:00|3848.98|3847.48|3849.98|3848.48|3851.98|3850.48|3848.98|3847.48|6580
1672330800000|2022-12-29 16:20:00|3850.98|3849.48|3850.98|3849.48|3851.98|3850.48|3848.98|3847.48|6268
1672331100000|2022-12-29 16:25:00|3849.98|3848.48|3850.98|3849.48|3852.98|3851.48|3849.98|3848.48|14474
1672331400000|2022-12-29 16:30:00|3851.98|3850.48|3852.98|3851.48|3853.98|3852.48|3850.98|3849.48|23566
1672331700000|2022-12-29 16:35:00|3851.98|3850.48|3852.98|3851.48|3853.98|3852.48|3851.98|3850.48|11291
1672332000000|2022-12-29 16:40:00|3853.98|3852.48|3852.98|3851.48|3853.98|3852.48|3852.98|3851.48|3927
1672332300000|2022-12-29 16:45:00|3853.98|3852.48|3854.98|3853.48|3854.98|3853.48|3853.98|3852.48|2448
1672332600000|2022-12-29 16:50:00|3855.48|3853.98|3856.98|3855.48|3857.98|3856.48|3854.98|3853.48|2366
1672332900000|2022-12-29 16:55:00|3855.98|3854.48|3855.98|3854.48|3856.98|3855.48|3855.98|3854.48|1161
1672333200000|2022-12-29 17:00:00|3856.98|3855.48|3854.98|3853.48|3856.98|3855.48|3854.98|3853.48|469
1672333500000|2022-12-29 17:05:00|3853.98|3852.48|3853.98|3852.48|3854.98|3853.48|3853.98|3852.48|1709
1672333800000|2022-12-29 17:10:00|3854.98|3853.48|3853.98|3852.48|3854.98|3853.48|3853.98|3852.48|1007
1672334100000|2022-12-29 17:15:00|3854.98|3853.48|3853.98|3852.48|3854.98|3853.48|3853.98|3852.48|970
1672334400000|2022-12-29 17:20:00|3852.98|3851.48|3852.98|3851.48|3853.98|3852.48|3852.98|3851.48|867
1672334700000|2022-12-29 17:25:00|3851.98|3850.48|3852.98|3851.48|3852.98|3851.48|3851.98|3850.48|463
1672335000000|2022-12-29 17:30:00|3852.48|3850.98|3851.98|3850.48|3852.98|3851.48|3851.98|3850.48|333
1672335300000|2022-12-29 17:35:00|3850.98|3849.48|3850.98|3849.48|3851.98|3850.48|3850.98|3849.48|1126
1672335600000|2022-12-29 17:40:00|3851.98|3850.48|3851.98|3850.48|3852.98|3851.48|3850.98|3849.48|680
1672335900000|2022-12-29 17:45:00|3852.98|3851.48|3850.98|3849.48|3852.98|3851.48|3850.98|3849.48|734
1672336200000|2022-12-29 17:50:00|3851.48|3849.98|3853.98|3852.48|3854.98|3853.48|3851.48|3849.98|1213
1672336500000|2022-12-29 17:55:00|3852.98|3851.48|3853.98|3852.48|3853.98|3852.48|3852.98|3851.48|744
1672336800000|2022-12-29 18:00:00|3852.98|3851.48|3851.98|3850.48|3853.98|3852.48|3851.98|3850.48|841
1672337100000|2022-12-29 18:05:00|3850.98|3849.48|3849.98|3848.48|3851.98|3850.48|3849.98|3848.48|276
1672337400000|2022-12-29 18:10:00|3850.98|3849.48|3851.98|3850.48|3852.98|3851.48|3850.98|3849.48|487
1672337700000|2022-12-29 18:15:00|3851.48|3849.98|3851.98|3850.48|3853.98|3852.48|3850.98|3849.48|384
1672338000000|2022-12-29 18:20:00|3850.98|3849.48|3852.98|3851.48|3852.98|3851.48|3850.98|3849.48|1140
1672338300000|2022-12-29 18:25:00|3853.98|3852.48|3852.98|3851.48|3853.98|3852.48|3851.98|3850.48|493
1672338600000|2022-12-29 18:30:00|3852.48|3850.98|3852.98|3851.48|3852.98|3851.48|3850.98|3849.48|120
1672338900000|2022-12-29 18:35:00|3851.98|3850.48|3852.98|3851.48|3852.98|3851.48|3850.98|3849.48|382
1672339200000|2022-12-29 18:40:00|3853.48|3851.98|3854.98|3853.48|3854.98|3853.48|3852.98|3851.48|500
1672339500000|2022-12-29 18:45:00|3854.48|3852.98|3852.98|3851.48|3854.98|3853.48|3852.98|3851.48|195
1672339800000|2022-12-29 18:50:00|3853.98|3852.48|3853.48|3851.98|3853.98|3852.48|3851.98|3850.48|232
1672340100000|2022-12-29 18:55:00|3852.98|3851.48|3853.98|3852.48|3853.98|3852.48|3851.98|3850.48|32
1672340400000|2022-12-29 19:00:00|3854.98|3853.48|3855.98|3854.48|3855.98|3854.48|3853.98|3852.48|341
1672340700000|2022-12-29 19:05:00|3854.98|3853.48|3853.98|3852.48|3855.98|3854.48|3853.98|3852.48|283
1672341000000|2022-12-29 19:10:00|3852.98|3851.48|3852.98|3851.48|3853.98|3852.48|3851.98|3850.48|242
1672341300000|2022-12-29 19:15:00|3853.48|3851.98|3853.98|3852.48|3853.98|3852.48|3852.98|3851.48|230
1672341600000|2022-12-29 19:20:00|3852.98|3851.48|3852.98|3851.48|3853.98|3852.48|3851.98|3850.48|371
1672341900000|2022-12-29 19:25:00|3851.98|3850.48|3850.98|3849.48|3852.98|3851.48|3850.98|3849.48|209
1672342200000|2022-12-29 19:30:00|3851.98|3850.48|3851.98|3850.48|3852.98|3851.48|3850.98|3849.48|298
1672342500000|2022-12-29 19:35:00|3852.98|3851.48|3852.98|3851.48|3852.98|3851.48|3851.98|3850.48|99
1672342800000|2022-12-29 19:40:00|3853.98|3852.48|3853.98|3852.48|3853.98|3852.48|3852.98|3851.48|212
1672343100000|2022-12-29 19:45:00|3853.48|3851.98|3852.98|3851.48|3853.98|3852.48|3851.98|3850.48|121
1672343400000|2022-12-29 19:50:00|3851.98|3850.48|3850.98|3849.48|3852.98|3851.48|3850.98|3849.48|355
1672343700000|2022-12-29 19:55:00|3849.98|3848.48|3849.98|3848.48|3850.98|3849.48|3848.98|3847.48|575
1672344000000|2022-12-29 20:00:00|3849.48|3847.98|3850.98|3849.48|3851.98|3850.48|3848.98|3847.48|275
1672344300000|2022-12-29 20:05:00|3851.98|3850.48|3850.98|3849.48|3851.98|3850.48|3849.98|3848.48|510
1672344600000|2022-12-29 20:10:00|3850.48|3848.98|3848.98|3847.48|3850.48|3848.98|3848.98|3847.48|426
1672344900000|2022-12-29 20:15:00|3847.98|3846.48|3847.98|3846.48|3848.98|3847.48|3846.98|3845.48|774
1672345200000|2022-12-29 20:20:00|3846.98|3845.48|3848.98|3847.48|3849.98|3848.48|3846.98|3845.48|1146
1672345500000|2022-12-29 20:25:00|3849.98|3848.48|3848.98|3847.48|3849.98|3848.48|3848.98|3847.48|243
1672345800000|2022-12-29 20:30:00|3849.98|3848.48|3849.98|3848.48|3850.98|3849.48|3848.98|3847.48|297
1672346100000|2022-12-29 20:35:00|3850.98|3849.48|3848.98|3847.48|3850.98|3849.48|3848.98|3847.48|567
1672346400000|2022-12-29 20:40:00|3848.48|3846.98|3849.98|3848.48|3849.98|3848.48|3847.98|3846.48|457
1672346700000|2022-12-29 20:45:00|3850.98|3849.48|3849.98|3848.48|3850.98|3849.48|3848.98|3847.48|370
1672347000000|2022-12-29 20:50:00|3850.98|3849.48|3848.98|3847.48|3850.98|3849.48|3848.98|3847.48|801
1672347300000|2022-12-29 20:55:00|3847.98|3846.48|3847.98|3846.48|3848.98|3847.48|3845.98|3844.48|2517
1672347600000|2022-12-29 21:00:00|3849.13|3846.13|3847.93|3844.93|3849.33|3846.33|3846.83|3843.83|27
1672347900000|2022-12-29 21:05:00|3848.13|3845.13|3849.83|3846.83|3849.83|3846.83|3847.63|3844.63|0
1672348200000|2022-12-29 21:10:00|3849.63|3846.63|3848.53|3845.53|3849.83|3846.83|3847.43|3844.43|0
1672348500000|2022-12-29 21:15:00|3848.73|3845.73|3846.83|3843.83|3848.93|3845.93|3846.63|3843.63|0
1672348800000|2022-12-29 21:20:00|3846.63|3843.63|3847.43|3844.43|3847.63|3844.63|3846.63|3843.63|0
1672349100000|2022-12-29 21:25:00|3847.53|3844.53|3847.43|3844.43|3847.63|3844.63|3847.03|3844.03|0
1672349400000|2022-12-29 21:30:00|3847.33|3844.33|3846.83|3843.83|3847.33|3844.33|3846.83|3843.83|0
1672349700000|2022-12-29 21:35:00|3847.03|3844.03|3846.43|3843.43|3847.03|3844.03|3846.43|3843.43|0
1672350000000|2022-12-29 21:40:00|3846.53|3843.53|3846.43|3843.43|3846.63|3843.63|3846.03|3843.03|0
1672350300000|2022-12-29 21:45:00|3846.23|3843.23|3846.43|3843.43|3846.63|3843.63|3846.23|3843.23|0
1672350600000|2022-12-29 21:50:00|3846.53|3843.53|3845.73|3842.73|3846.63|3843.63|3845.73|3842.73|0
1672350900000|2022-12-29 21:55:00|3845.63|3842.63|3846.13|3843.13|3846.33|3843.33|3845.13|3842.13|0
1672351200000|2022-12-29 22:00:00|3845.93|3842.93|3845.63|3842.63|3846.13|3843.13|3845.63|3842.63|0
1672351500000|2022-12-29 22:05:00|3845.43|3842.43|3845.73|3842.73|3845.93|3842.93|3845.43|3842.43|0
1672351800000|2022-12-29 22:10:00|3845.93|3842.93|3845.73|3842.73|3845.93|3842.93|3845.63|3842.63|0
1672352100000|2022-12-29 22:15:00|3845.63|3842.63|3845.83|3842.83|3845.83|3842.83|3845.53|3842.53|0
1672352400000|2022-12-29 22:20:00|3845.93|3842.93|3845.83|3842.83|3845.93|3842.93|3845.83|3842.83|0
1672352700000|2022-12-29 22:25:00|3845.93|3842.93|3845.93|3842.93|3845.93|3842.93|3845.93|3842.93|0
1672353000000|2022-12-29 22:30:00|3845.83|3842.83|3845.93|3842.93|3845.93|3842.93|3845.83|3842.83|0
1672353300000|2022-12-29 22:35:00|3846.03|3843.03|3846.03|3843.03|3846.03|3843.03|3846.03|3843.03|0
1672353900000|2022-12-29 22:45:00|3846.13|3843.13|3846.13|3843.13|3846.23|3843.23|3846.13|3843.13|0
1672354200000|2022-12-29 22:50:00|3846.03|3843.03|3846.23|3843.23|3846.33|3843.33|3846.03|3843.03|0
1672354500000|2022-12-29 22:55:00|3846.33|3843.33|3846.23|3843.23|3846.33|3843.33|3846.23|3843.23|0
1672354800000|2022-12-29 23:00:00|3846.53|3843.53|3845.13|3842.13|3847.33|3844.33|3844.93|3841.93|0
1672355100000|2022-12-29 23:05:00|3845.23|3842.23|3843.63|3840.63|3846.23|3843.23|3843.63|3840.63|0
1672355400000|2022-12-29 23:10:00|3843.73|3840.73|3843.83|3840.83|3844.53|3841.53|3843.43|3840.43|0
1672355700000|2022-12-29 23:15:00|3843.63|3840.63|3844.33|3841.33|3844.73|3841.73|3843.63|3840.63|0
1672356000000|2022-12-29 23:20:00|3844.13|3841.13|3843.43|3840.43|3844.33|3841.33|3843.23|3840.23|0
1672356300000|2022-12-29 23:25:00|3843.23|3840.23|3843.43|3840.43|3844.13|3841.13|3843.23|3840.23|0
1672356600000|2022-12-29 23:30:00|3843.53|3840.53|3844.43|3841.43|3844.53|3841.53|3843.23|3840.23|0
1672356900000|2022-12-29 23:35:00|3844.53|3841.53|3843.83|3840.83|3844.53|3841.53|3843.03|3840.03|0
1672357200000|2022-12-29 23:40:00|3844.13|3841.13|3843.63|3840.63|3844.13|3841.13|3842.93|3839.93|0
1672357500000|2022-12-29 23:45:00|3843.43|3840.43|3843.23|3840.23|3843.83|3840.83|3843.03|3840.03|0
1672357800000|2022-12-29 23:50:00|3843.33|3840.33|3843.83|3840.83|3843.83|3840.83|3843.03|3840.03|0
1672358100000|2022-12-29 23:55:00|3843.73|3840.73|3843.23|3840.23|3843.83|3840.83|3843.23|3840.23|0
1672358400000|2022-12-30 00:00:00|3843.33|3840.33|3844.13|3841.13|3844.73|3841.73|3843.03|3840.03|0
1672358700000|2022-12-30 00:05:00|3844.33|3841.33|3843.63|3840.63|3844.53|3841.53|3843.23|3840.23|0
1672359000000|2022-12-30 00:10:00|3843.53|3840.53|3843.23|3840.23|3843.63|3840.63|3843.23|3840.23|0
1672359300000|2022-12-30 00:15:00|3843.03|3840.03|3843.23|3841.23|3844.23|3842.23|3842.23|3840.03|375
1672359600000|2022-12-30 00:20:00|||||||||49
1672359900000|2022-12-30 00:25:00|||||||||27
1672360200000|2022-12-30 00:30:00|3842.73|3840.73|3843.23|3841.23|3843.23|3841.23|3842.23|3840.23|127
1672360500000|2022-12-30 00:35:00|3842.23|3840.23|3842.23|3840.23|3842.23|3840.23|3842.23|3840.23|24
1672360800000|2022-12-30 00:40:00|||||||||24
1672361100000|2022-12-30 00:45:00|||||||||28
1672361400000|2022-12-30 00:50:00|||||||||29
1672361700000|2022-12-30 00:55:00|||||||||26
1672362000000|2022-12-30 01:00:00|3843.23|3841.23|3843.23|3841.23|3845.23|3843.23|3843.23|3841.23|302
1672362300000|2022-12-30 01:05:00|3844.23|3842.23|3842.23|3840.23|3844.23|3842.23|3841.23|3839.23|234
1672362600000|2022-12-30 01:10:00|3843.23|3841.23|3842.23|3840.23|3843.23|3841.23|3842.23|3840.23|67
1672362900000|2022-12-30 01:15:00|3843.23|3841.23|3844.23|3842.23|3845.23|3843.23|3843.23|3841.23|86
1672363200000|2022-12-30 01:20:00|3845.23|3843.23|3844.23|3842.23|3845.23|3843.23|3843.23|3841.23|118
1672363500000|2022-12-30 01:25:00|3843.23|3841.23|3843.73|3841.73|3844.23|3842.23|3843.23|3841.23|45
1672363800000|2022-12-30 01:30:00|3843.23|3841.23|3843.23|3841.23|3844.23|3842.23|3843.23|3841.23|59
1672364100000|2022-12-30 01:35:00|3842.23|3840.23|3841.23|3839.23|3843.23|3841.23|3840.23|3838.23|334
1672364400000|2022-12-30 01:40:00|3840.73|3838.73|3841.23|3839.23|3841.23|3839.23|3840.23|3838.23|44
1672364700000|2022-12-30 01:45:00|3840.23|3838.23|3841.23|3839.23|3842.23|3840.23|3840.23|3838.23|56
1672365000000|2022-12-30 01:50:00|3842.23|3840.23|3841.23|3839.23|3842.23|3840.23|3841.23|3839.23|126
1672365300000|2022-12-30 01:55:00|3842.23|3840.23|3842.23|3840.23|3842.23|3840.23|3841.23|3839.23|47
1672365600000|2022-12-30 02:00:00|3841.23|3839.23|3841.23|3839.23|3842.23|3840.23|3841.23|3839.23|29
1672365900000|2022-12-30 02:05:00|||||||||22
1672366200000|2022-12-30 02:10:00|3842.23|3840.23|3842.23|3840.23|3842.23|3840.23|3842.23|3840.23|35
1672366500000|2022-12-30 02:15:00|3841.23|3839.23|3841.23|3839.23|3841.23|3839.23|3841.23|3839.23|52
1672366800000|2022-12-30 02:20:00|3840.23|3838.23|3840.23|3838.23|3840.23|3838.23|3839.23|3837.23|111
1672367100000|2022-12-30 02:25:00|3841.23|3839.23|3842.23|3840.23|3842.23|3840.23|3841.23|3839.23|25
1672367400000|2022-12-30 02:30:00|||||||||35
1672367700000|2022-12-30 02:35:00|3841.73|3839.73|3842.23|3840.23|3842.23|3840.23|3841.23|3839.23|78
1672368000000|2022-12-30 02:40:00|3841.23|3839.23|3841.23|3839.23|3841.23|3839.23|3841.23|3839.23|44
1672368300000|2022-12-30 02:45:00|3842.23|3840.23|3842.23|3840.23|3842.23|3840.23|3842.23|3840.23|34
1672368600000|2022-12-30 02:50:00|3841.23|3839.23|3841.23|3839.23|3842.23|3840.23|3841.23|3839.23|40
1672368900000|2022-12-30 02:55:00|3842.23|3840.23|3841.23|3839.23|3842.23|3840.23|3841.23|3839.23|63
1672369200000|2022-12-30 03:00:00|3842.23|3840.23|3842.23|3840.23|3842.23|3840.23|3841.23|3839.23|27
1672369500000|2022-12-30 03:05:00|3843.23|3841.23|3843.73|3841.73|3844.23|3842.23|3843.23|3841.23|29
1672369800000|2022-12-30 03:10:00|3843.23|3841.23|3843.73|3841.73|3844.23|3842.23|3843.23|3841.23|5
1672370100000|2022-12-30 03:15:00|3843.23|3841.23|3844.23|3842.23|3844.23|3842.23|3843.23|3841.23|15
1672370400000|2022-12-30 03:20:00|||||||||4
1672370700000|2022-12-30 03:25:00|3843.23|3841.23|3843.73|3841.73|3844.23|3842.23|3843.23|3841.23|78
1672371000000|2022-12-30 03:30:00|3844.23|3842.23|3844.23|3842.23|3845.23|3843.23|3843.23|3841.23|11
1672371300000|2022-12-30 03:35:00|3845.23|3843.23|3845.23|3843.23|3845.23|3843.23|3845.23|3843.23|18
1672371600000|2022-12-30 03:40:00|3844.23|3842.23|3845.23|3843.23|3845.23|3843.23|3844.23|3842.23|11
1672371900000|2022-12-30 03:45:00|3844.73|3842.73|3845.23|3843.23|3845.23|3843.23|3844.23|3842.23|19
1672372200000|2022-12-30 03:50:00|3846.23|3844.23|3846.23|3844.23|3846.23|3844.23|3845.23|3843.23|75
1672372500000|2022-12-30 03:55:00|3847.23|3845.23|3845.23|3843.23|3847.23|3845.23|3845.23|3843.23|57
1672372800000|2022-12-30 04:00:00|3844.23|3842.23|3845.23|3843.23|3845.23|3843.23|3844.23|3842.23|57
1672373100000|2022-12-30 04:05:00|3844.23|3842.23|3844.23|3842.23|3844.23|3842.23|3844.23|3842.23|1
1672373400000|2022-12-30 04:10:00|3845.23|3843.23|3845.23|3843.23|3845.23|3843.23|3845.23|3843.23|50
1672373700000|2022-12-30 04:15:00|3844.23|3842.23|3845.23|3843.23|3845.23|3843.23|3844.23|3842.23|90
1672374000000|2022-12-30 04:20:00|3844.73|3842.73|3845.23|3843.23|3845.23|3843.23|3844.73|3842.73|3
1672374300000|2022-12-30 04:25:00|3844.23|3842.23|3845.23|3843.23|3845.23|3843.23|3844.23|3842.23|1
1672374600000|2022-12-30 04:30:00|3845.73|3843.73|3846.23|3844.23|3846.23|3844.23|3845.23|3843.23|187
1672374900000|2022-12-30 04:35:00|||||||||35
1672375200000|2022-12-30 04:40:00|3845.23|3843.23|3845.23|3843.23|3845.23|3843.23|3845.23|3843.23|14
1672375800000|2022-12-30 04:50:00|3844.23|3842.23|3844.23|3842.23|3844.23|3842.23|3844.23|3842.23|166
1672376100000|2022-12-30 04:55:00|3843.23|3841.23|3843.23|3841.23|3843.23|3841.23|3843.23|3841.23|143
1672376400000|2022-12-30 05:00:00|3844.23|3842.23|3843.23|3841.23|3844.23|3842.23|3843.23|3841.23|90
1672376700000|2022-12-30 05:05:00|3842.23|3840.23|3842.23|3840.23|3843.23|3841.23|3841.23|3839.23|161
1672377000000|2022-12-30 05:10:00|3841.23|3839.23|3840.23|3838.23|3842.23|3840.23|3840.23|3838.23|149
1672377300000|2022-12-30 05:15:00|3841.23|3839.23|3841.23|3839.23|3841.23|3839.23|3840.23|3838.23|98
1672377600000|2022-12-30 05:20:00|3840.23|3838.23|3840.23|3838.23|3840.73|3838.73|3840.23|3838.23|50
1672377900000|2022-12-30 05:25:00|3839.23|3837.23|3839.23|3837.23|3839.23|3837.23|3839.23|3837.23|208
1672378200000|2022-12-30 05:30:00|3838.23|3836.23|3836.23|3834.23|3838.23|3836.23|3836.23|3834.23|562
1672378500000|2022-12-30 05:35:00|3837.23|3835.23|3838.23|3836.23|3838.23|3836.23|3837.23|3835.23|98
1672378800000|2022-12-30 05:40:00|3837.73|3835.73|3837.73|3835.73|3838.23|3836.23|3837.23|3835.23|15
1672379100000|2022-12-30 05:45:00|3837.23|3835.23|3836.23|3834.23|3837.23|3835.23|3836.23|3834.23|25
1672379400000|2022-12-30 05:50:00|3837.23|3835.23|3837.73|3835.73|3838.23|3836.23|3837.23|3835.23|8
1672379700000|2022-12-30 05:55:00|3837.23|3835.23|3838.23|3836.23|3839.23|3837.23|3837.23|3835.23|124
1672380000000|2022-12-30 06:00:00|3837.23|3835.23|3834.23|3832.23|3837.23|3835.23|3833.23|3831.23|728
1672380300000|2022-12-30 06:05:00|3833.73|3831.73|3833.23|3831.23|3834.23|3832.23|3832.23|3830.23|141
1672380600000|2022-12-30 06:10:00|3832.73|3830.73|3833.23|3831.23|3834.23|3832.23|3832.73|3830.73|29
1672380900000|2022-12-30 06:15:00|3833.73|3831.73|3833.23|3831.23|3833.73|3831.73|3833.23|3831.23|23
1672381200000|2022-12-30 06:20:00|3832.73|3830.73|3832.23|3830.23|3833.23|3831.23|3832.23|3830.23|34
1672381500000|2022-12-30 06:25:00|3832.73|3830.73|3832.23|3830.23|3832.73|3830.73|3832.23|3830.23|22
1672381800000|2022-12-30 06:30:00|||||||||22
1672382100000|2022-12-30 06:35:00|||||||||13
1672382400000|2022-12-30 06:40:00|3833.23|3831.23|3833.23|3831.23|3833.23|3831.23|3832.73|3830.73|210
1672382700000|2022-12-30 06:45:00|3832.73|3830.73|3834.23|3832.23|3834.23|3832.23|3832.23|3830.23|99
1672383000000|2022-12-30 06:50:00|||||||||96
1672383300000|2022-12-30 06:55:00|3833.23|3831.23|3832.23|3830.23|3833.23|3831.23|3832.23|3830.23|368
1672383600000|2022-12-30 07:00:00|3831.98|3830.48|3833.98|3832.48|3833.98|3832.48|3830.98|3829.48|811
1672383900000|2022-12-30 07:05:00|3834.98|3833.48|3835.98|3834.48|3837.48|3835.98|3833.98|3832.48|913
1672384200000|2022-12-30 07:10:00|3836.98|3835.48|3834.98|3833.48|3836.98|3835.48|3834.98|3833.48|851
1672384500000|2022-12-30 07:15:00|3833.98|3832.48|3832.98|3831.48|3834.98|3833.48|3832.98|3831.48|519
1672384800000|2022-12-30 07:20:00|3832.48|3830.98|3831.98|3830.48|3832.98|3831.48|3831.98|3830.48|477
1672385100000|2022-12-30 07:25:00|3830.98|3829.48|3828.98|3827.48|3830.98|3829.48|3828.98|3827.48|538
1672385400000|2022-12-30 07:30:00|3829.98|3828.48|3828.98|3827.48|3830.98|3829.48|3827.98|3826.48|1271
1672385700000|2022-12-30 07:35:00|3829.98|3828.48|3830.98|3829.48|3831.98|3830.48|3829.98|3828.48|797
1672386000000|2022-12-30 07:40:00|3829.98|3828.48|3833.98|3832.48|3833.98|3832.48|3829.98|3828.48|849
1672386300000|2022-12-30 07:45:00|3834.98|3833.48|3833.98|3832.48|3834.98|3833.48|3833.98|3832.48|918
1672386600000|2022-12-30 07:50:00|3834.48|3832.98|3834.98|3833.48|3834.98|3833.48|3833.98|3832.48|690
1672386900000|2022-12-30 07:55:00|3833.98|3832.48|3835.98|3834.48|3836.98|3835.48|3833.98|3832.48|1981
1672387200000|2022-12-30 08:00:00|3832.98|3831.48|3824.98|3823.48|3832.98|3831.48|3823.98|3822.48|13429
1672387500000|2022-12-30 08:05:00|3825.98|3824.48|3827.98|3826.48|3827.98|3826.48|3822.48|3820.98|7101
1672387800000|2022-12-30 08:10:00|3826.98|3825.48|3824.98|3823.48|3827.98|3826.48|3823.98|3822.48|2618
1672388100000|2022-12-30 08:15:00|3825.98|3824.48|3827.98|3826.48|3828.98|3827.48|3823.98|3822.48|2357
1672388400000|2022-12-30 08:20:00|3827.48|3825.98|3825.98|3824.48|3827.98|3826.48|3823.98|3822.48|2669
1672388700000|2022-12-30 08:25:00|3825.48|3823.98|3826.98|3825.48|3828.98|3827.48|3824.98|3823.48|2464
1672389000000|2022-12-30 08:30:00|3827.98|3826.48|3826.98|3825.48|3830.98|3829.48|3825.98|3824.48|2650
1672389300000|2022-12-30 08:35:00|3827.98|3826.48|3827.98|3826.48|3829.98|3828.48|3825.98|3824.48|4386
1672389600000|2022-12-30 08:40:00|3828.65|3827.15|3828.65|3827.15|3829.65|3828.15|3826.65|3825.15|1923
1672389900000|2022-12-30 08:45:00|3827.65|3826.15|3825.65|3824.15|3827.65|3826.15|3825.65|3824.15|2112
1672390200000|2022-12-30 08:50:00|3824.65|3823.15|3825.65|3824.15|3826.65|3825.15|3823.65|3822.15|1758
1672390500000|2022-12-30 08:55:00|3824.65|3823.15|3818.65|3817.15|3824.65|3823.15|3817.65|3816.15|3175
1672390800000|2022-12-30 09:00:00|3817.65|3816.15|3817.65|3816.15|3820.65|3819.15|3817.65|3816.15|2478
1672391100000|2022-12-30 09:05:00|3818.65|3817.15|3818.65|3817.15|3819.65|3818.15|3817.65|3816.15|3755
1672391400000|2022-12-30 09:10:00|3817.65|3816.15|3818.65|3817.15|3820.65|3819.15|3816.65|3815.15|3442
1672391700000|2022-12-30 09:15:00|3819.65|3818.15|3819.65|3818.15|3820.65|3819.15|3818.65|3817.15|2971
1672392000000|2022-12-30 09:20:00|3818.65|3817.15|3818.65|3817.15|3819.65|3818.15|3818.65|3817.15|1690
1672392300000|2022-12-30 09:25:00|3817.65|3816.15|3821.65|3820.15|3821.65|3820.15|3817.65|3816.15|2700
1672392600000|2022-12-30 09:30:00|3820.65|3819.15|3821.65|3820.15|3822.65|3821.15|3820.65|3819.15|3404
1672392900000|2022-12-30 09:35:00|3822.65|3821.15|3821.65|3820.15|3823.65|3822.15|3820.65|3819.15|985
1672393200000|2022-12-30 09:40:00|3822.65|3821.15|3823.65|3822.15|3823.65|3822.15|3822.65|3821.15|1126
1672393500000|2022-12-30 09:45:00|3822.65|3821.15|3820.65|3819.15|3822.65|3821.15|3820.65|3819.15|1418
1672393800000|2022-12-30 09:50:00|3821.65|3820.15|3824.65|3823.15|3824.65|3823.15|3820.65|3819.15|2209
1672394100000|2022-12-30 09:55:00|3824.15|3822.65|3825.65|3824.15|3825.65|3824.15|3823.65|3822.15|1697
1672394400000|2022-12-30 10:00:00|3823.65|3822.15|3822.65|3821.15|3823.65|3822.15|3822.65|3821.15|2066
1672394700000|2022-12-30 10:05:00|3823.65|3822.15|3824.65|3823.15|3824.65|3823.15|3821.65|3820.15|1585
1672395000000|2022-12-30 10:10:00|3823.65|3822.15|3821.65|3820.15|3823.65|3822.15|3821.65|3820.15|2176
1672395300000|2022-12-30 10:15:00|3820.65|3819.15|3821.65|3820.15|3823.65|3822.15|3820.65|3819.15|1788
1672395600000|2022-12-30 10:20:00|3822.65|3821.15|3824.65|3823.15|3825.65|3824.15|3822.65|3821.15|2978
1672395900000|2022-12-30 10:25:00|3825.65|3824.15|3826.65|3825.15|3827.65|3826.15|3824.65|3823.15|2932
1672396200000|2022-12-30 10:30:00|3827.65|3826.15|3825.65|3824.15|3827.65|3826.15|3825.65|3824.15|1700
1672396500000|2022-12-30 10:35:00|3826.65|3825.15|3826.65|3825.15|3827.65|3826.15|3825.65|3824.15|1157
1672396800000|2022-12-30 10:40:00|3827.65|3826.15|3827.65|3826.15|3827.65|3826.15|3826.65|3825.15|929
1672397100000|2022-12-30 10:45:00|3826.65|3825.15|3825.65|3824.15|3827.65|3826.15|3825.65|3824.15|1093
1672397400000|2022-12-30 10:50:00|3825.15|3823.65|3821.65|3820.15|3826.65|3825.15|3820.65|3819.15|4545
1672397700000|2022-12-30 10:55:00|3820.65|3819.15|3821.65|3820.15|3822.15|3820.65|3819.65|3818.15|7159
1672398000000|2022-12-30 11:00:00|3822.65|3821.15|3819.65|3818.15|3822.65|3821.15|3818.65|3817.15|1598
1672398300000|2022-12-30 11:05:00|3818.65|3817.15|3818.65|3817.15|3819.65|3818.15|3817.65|3816.15|1378
1672398600000|2022-12-30 11:10:00|3819.65|3818.15|3819.65|3818.15|3819.65|3818.15|3819.65|3818.15|1445
1672398900000|2022-12-30 11:15:00|3818.65|3817.15|3819.65|3818.15|3819.65|3818.15|3818.65|3817.15|1264
1672399200000|2022-12-30 11:20:00|3818.65|3817.15|3819.65|3818.15|3819.65|3818.15|3818.65|3817.15|399
1672399500000|2022-12-30 11:25:00|3818.65|3817.15|3819.65|3818.15|3819.65|3818.15|3818.65|3817.15|1319
1672399800000|2022-12-30 11:30:00|3818.65|3817.15|3818.65|3817.15|3819.65|3818.15|3818.65|3817.15|911
1672400100000|2022-12-30 11:35:00|3819.65|3818.15|3822.65|3821.15|3822.65|3821.15|3819.65|3818.15|2011
1672400400000|2022-12-30 11:40:00|3822.15|3820.65|3819.65|3818.15|3822.15|3820.65|3819.65|3818.15|1733
1672400700000|2022-12-30 11:45:00|3820.65|3819.15|3819.65|3818.15|3820.65|3819.15|3818.65|3817.15|1691
1672401000000|2022-12-30 11:50:00|3820.65|3819.15|3818.65|3817.15|3820.65|3819.15|3818.65|3817.15|1379
1672401300000|2022-12-30 11:55:00|3819.65|3818.15|3816.65|3815.15|3819.65|3818.15|3816.65|3815.15|1798
1672401600000|2022-12-30 12:00:00|3817.65|3816.15|3818.65|3817.15|3818.65|3817.15|3816.65|3815.15|1949
1672401900000|2022-12-30 12:05:00|3817.65|3816.15|3818.65|3817.15|3818.65|3817.15|3817.65|3816.15|1462
1672402200000|2022-12-30 12:10:00|3817.65|3816.15|3818.65|3817.15|3818.65|3817.15|3817.65|3816.15|590
1672402500000|2022-12-30 12:15:00|3819.65|3818.15|3817.65|3816.15|3819.65|3818.15|3817.65|3816.15|1754
1672402800000|2022-12-30 12:20:00|3818.65|3817.15|3818.65|3817.15|3818.65|3817.15|3817.65|3816.15|962
1672403100000|2022-12-30 12:25:00|3817.65|3816.15|3815.65|3814.15|3818.65|3817.15|3815.65|3814.15|1037
1672403400000|2022-12-30 12:30:00|3814.65|3813.15|3814.65|3813.15|3816.65|3815.15|3814.65|3813.15|2607
1672403700000|2022-12-30 12:35:00|3815.65|3814.15|3811.65|3810.15|3815.65|3814.15|3809.65|3808.15|4455
1672404000000|2022-12-30 12:40:00|3812.22|3810.72|3811.22|3809.72|3812.22|3810.72|3811.22|3809.72|1727
1672404300000|2022-12-30 12:45:00|3812.22|3810.72|3812.22|3810.72|3812.22|3810.72|3809.22|3807.72|3634
1672404600000|2022-12-30 12:50:00|3813.22|3811.72|3814.22|3812.72|3814.22|3812.72|3812.22|3810.72|1453
1672404900000|2022-12-30 12:55:00|3813.22|3811.72|3810.22|3808.72|3813.22|3811.72|3810.22|3808.72|2456
1672405200000|2022-12-30 13:00:00|3809.22|3807.72|3811.22|3809.72|3811.22|3809.72|3808.22|3806.72|4097
1672405500000|2022-12-30 13:05:00|3812.22|3810.72|3811.22|3809.72|3812.22|3810.72|3811.22|3809.72|1852
1672405800000|2022-12-30 13:10:00|3810.22|3808.72|3810.22|3808.72|3811.22|3809.72|3809.22|3807.72|1186
1672406100000|2022-12-30 13:15:00|3811.22|3809.72|3809.22|3807.72|3811.22|3809.72|3809.22|3807.72|842
1672406400000|2022-12-30 13:20:00|3808.22|3806.72|3808.22|3806.72|3809.22|3807.72|3807.22|3805.72|2508
1672406700000|2022-12-30 13:25:00|3809.22|3807.72|3807.22|3805.72|3809.22|3807.72|3806.22|3804.72|1273
1672407000000|2022-12-30 13:30:00|3806.22|3804.72|3808.22|3806.72|3808.22|3806.72|3806.22|3804.72|3094
1672407300000|2022-12-30 13:35:00|3807.22|3805.72|3806.22|3804.72|3809.22|3807.72|3806.22|3804.72|2760
1672407600000|2022-12-30 13:40:00|3807.22|3805.72|3808.22|3806.72|3809.22|3807.72|3807.22|3805.72|2464
1672407900000|2022-12-30 13:45:00|3807.22|3805.72|3808.22|3806.72|3808.22|3806.72|3807.22|3805.72|3087
1672408200000|2022-12-30 13:50:00|3807.22|3805.72|3809.22|3807.72|3810.22|3808.72|3807.22|3805.72|1050
1672408500000|2022-12-30 13:55:00|3810.22|3808.72|3810.22|3808.72|3810.22|3808.72|3808.22|3806.72|1475
1672408800000|2022-12-30 14:00:00|3809.22|3807.72|3810.22|3808.72|3810.22|3808.72|3809.22|3807.72|1466
1672409100000|2022-12-30 14:05:00|3811.22|3809.72|3810.22|3808.72|3811.22|3809.72|3810.22|3808.72|1186
1672409400000|2022-12-30 14:10:00|||||||||310
1672409700000|2022-12-30 14:15:00|3811.22|3809.72|3811.22|3809.72|3811.22|3809.72|3811.22|3809.72|686
1672410000000|2022-12-30 14:20:00|3812.22|3810.72|3812.22|3810.72|3812.22|3810.72|3811.22|3809.72|1278
1672410300000|2022-12-30 14:25:00|3811.22|3809.72|3810.22|3808.72|3812.22|3810.72|3810.22|3808.72|1499
1672410600000|2022-12-30 14:30:00|3811.22|3809.72|3814.22|3812.72|3815.22|3813.72|3809.22|3807.72|5988
1672410900000|2022-12-30 14:35:00|3813.22|3811.72|3813.22|3811.72|3815.22|3813.72|3813.22|3811.72|2040
1672411200000|2022-12-30 14:40:00|3812.72|3811.22|3811.22|3809.72|3813.22|3811.72|3809.22|3807.72|2601
1672411500000|2022-12-30 14:45:00|3810.22|3808.72|3801.22|3799.72|3811.22|3809.72|3800.22|3798.72|4634
1672411800000|2022-12-30 14:50:00|3800.22|3798.72|3802.22|3800.72|3803.22|3801.72|3799.22|3797.72|4225
1672412100000|2022-12-30 14:55:00|3803.22|3801.72|3805.22|3803.72|3805.22|3803.72|3801.22|3799.72|3631
1672412400000|2022-12-30 15:00:00|3804.72|3803.22|3806.22|3804.72|3806.22|3804.72|3804.22|3802.72|3413
1672412700000|2022-12-30 15:05:00|3805.22|3803.72|3804.22|3802.72|3806.22|3804.72|3804.22|3802.72|2090
1672413000000|2022-12-30 15:10:00|3805.22|3803.72|3806.22|3804.72|3806.22|3804.72|3804.22|3802.72|1400
1672413300000|2022-12-30 15:15:00|3805.22|3803.72|3810.22|3808.72|3810.22|3808.72|3805.22|3803.72|2744
1672413600000|2022-12-30 15:20:00|3809.22|3807.72|3810.22|3808.72|3811.22|3809.72|3809.22|3807.72|1984
1672413900000|2022-12-30 15:25:00|3809.22|3807.72|3807.22|3805.72|3810.22|3808.72|3807.22|3805.72|2069
1672414200000|2022-12-30 15:30:00|3806.22|3804.72|3808.22|3806.72|3809.22|3807.72|3806.22|3804.72|1729
1672414500000|2022-12-30 15:35:00|3807.22|3805.72|3807.22|3805.72|3809.22|3807.72|3807.22|3805.72|1130
1672414800000|2022-12-30 15:40:00|3808.22|3806.72|3806.22|3804.72|3808.22|3806.72|3806.22|3804.72|1402
1672415100000|2022-12-30 15:45:00|3807.22|3805.72|3808.22|3806.72|3809.22|3807.72|3805.22|3803.72|2101
1672415400000|2022-12-30 15:50:00|3807.22|3805.72|3808.22|3806.72|3809.22|3807.72|3807.22|3805.72|3024
1672415700000|2022-12-30 15:55:00|3807.22|3805.72|3805.22|3803.72|3808.22|3806.72|3804.22|3802.72|2543
1672416000000|2022-12-30 16:00:00|3804.72|3803.22|3803.22|3801.72|3805.22|3803.72|3803.22|3801.72|2748
1672416300000|2022-12-30 16:05:00|3804.22|3802.72|3804.22|3802.72|3804.22|3802.72|3801.22|3799.72|4172
1672416600000|2022-12-30 16:10:00|3803.22|3801.72|3799.22|3797.72|3804.22|3802.72|3797.22|3795.72|6713
1672416900000|2022-12-30 16:15:00|3798.22|3796.72|3793.22|3791.72|3798.22|3796.72|3793.22|3791.72|9031
1672417200000|2022-12-30 16:20:00|3792.22|3790.72|3786.22|3784.72|3792.22|3790.72|3786.22|3784.72|17170
1672417500000|2022-12-30 16:25:00|3785.22|3783.72|3783.22|3781.72|3785.22|3783.72|3782.22|3780.72|60655
1672417800000|2022-12-30 16:30:00|3780.82|3779.32|3785.82|3784.32|3786.82|3785.32|3780.82|3779.32|40083
1672418100000|2022-12-30 16:35:00|3786.82|3785.32|3787.82|3786.32|3787.82|3786.32|3785.82|3784.32|15868
1672418400000|2022-12-30 16:40:00|3786.82|3785.32|3786.82|3785.32|3787.82|3786.32|3786.82|3785.32|4751
1672418700000|2022-12-30 16:45:00|3786.32|3784.82|3785.82|3784.32|3787.82|3786.32|3785.82|3784.32|4703
1672419000000|2022-12-30 16:50:00|3784.82|3783.32|3784.82|3783.32|3785.82|3784.32|3784.82|3783.32|2498
1672419300000|2022-12-30 16:55:00|3785.82|3784.32|3787.82|3786.32|3787.82|3786.32|3783.82|3782.32|2662
1672419600000|2022-12-30 17:00:00|3786.82|3785.32|3786.82|3785.32|3786.82|3785.32|3785.82|3784.32|2601
1672419900000|2022-12-30 17:05:00|3785.82|3784.32|3784.82|3783.32|3785.82|3784.32|3784.82|3783.32|789
1672420200000|2022-12-30 17:10:00|3785.82|3784.32|3785.82|3784.32|3785.82|3784.32|3783.82|3782.32|1768
1672420500000|2022-12-30 17:15:00|3786.82|3785.32|3785.82|3784.32|3786.82|3785.32|3785.82|3784.32|1607
1672420800000|2022-12-30 17:20:00|3784.82|3783.32|3786.82|3785.32|3786.82|3785.32|3784.82|3783.32|1325
1672421100000|2022-12-30 17:25:00|3785.82|3784.32|3786.82|3785.32|3787.82|3786.32|3785.82|3784.32|1034
1672421400000|2022-12-30 17:30:00|3787.32|3785.82|3787.82|3786.32|3787.82|3786.32|3786.82|3785.32|701
1672421700000|2022-12-30 17:35:00|3786.82|3785.32|3786.82|3785.32|3788.82|3787.32|3786.82|3785.32|1028
1672422000000|2022-12-30 17:40:00|3787.32|3785.82|3784.82|3783.32|3787.32|3785.82|3784.82|3783.32|694
1672422300000|2022-12-30 17:45:00|3785.82|3784.32|3786.82|3785.32|3786.82|3785.32|3785.82|3784.32|527
1672422600000|2022-12-30 17:50:00|3787.82|3786.32|3785.82|3784.32|3787.82|3786.32|3785.82|3784.32|765
1672422900000|2022-12-30 17:55:00|3786.82|3785.32|3787.82|3786.32|3787.82|3786.32|3784.82|3783.32|975
1672423200000|2022-12-30 18:00:00|3786.82|3785.32|3785.82|3784.32|3787.82|3786.32|3785.82|3784.32|873
1672423500000|2022-12-30 18:05:00|3784.82|3783.32|3785.82|3784.32|3786.82|3785.32|3784.82|3783.32|459
1672423800000|2022-12-30 18:10:00|3786.32|3784.82|3786.82|3785.32|3786.82|3785.32|3785.82|3784.32|306
1672424100000|2022-12-30 18:15:00|3786.32|3784.82|3783.82|3782.32|3786.82|3785.32|3783.82|3782.32|513
1672424400000|2022-12-30 18:20:00|3782.82|3781.32|3780.82|3779.32|3783.82|3782.32|3780.82|3779.32|3985
1672424700000|2022-12-30 18:25:00|3779.82|3778.32|3781.82|3780.32|3781.82|3780.32|3778.82|3777.32|1964
1672425000000|2022-12-30 18:30:00|3780.82|3779.32|3782.82|3781.32|3783.82|3782.32|3780.82|3779.32|1240
1672425300000|2022-12-30 18:35:00|3783.82|3782.32|3783.82|3782.32|3784.82|3783.32|3782.82|3781.32|1053
1672425600000|2022-12-30 18:40:00|3782.82|3781.32|3782.82|3781.32|3783.82|3782.32|3781.82|3780.32|560
1672425900000|2022-12-30 18:45:00|3781.82|3780.32|3781.82|3780.32|3782.82|3781.32|3781.82|3780.32|225
1672426200000|2022-12-30 18:50:00|3780.82|3779.32|3783.82|3782.32|3783.82|3782.32|3780.82|3779.32|334
1672426500000|2022-12-30 18:55:00|3782.82|3781.32|3782.82|3781.32|3783.82|3782.32|3781.82|3780.32|426
1672426800000|2022-12-30 19:00:00|3781.82|3780.32|3780.82|3779.32|3783.82|3782.32|3780.82|3779.32|402
1672427100000|2022-12-30 19:05:00|3779.82|3778.32|3779.82|3778.32|3781.82|3780.32|3778.82|3777.32|627
1672427400000|2022-12-30 19:10:00|3778.82|3777.32|3779.82|3778.32|3780.82|3779.32|3778.82|3777.32|604
1672427700000|2022-12-30 19:15:00|3778.82|3777.32|3778.82|3777.32|3779.82|3778.32|3777.82|3776.32|1257
1672428000000|2022-12-30 19:20:00|3777.82|3776.32|3778.82|3777.32|3779.82|3778.32|3777.82|3776.32|370
1672428300000|2022-12-30 19:25:00|3779.82|3778.32|3780.82|3779.32|3780.82|3779.32|3778.82|3777.32|537
1672428600000|2022-12-30 19:30:00|3779.82|3778.32|3782.82|3781.32|3782.82|3781.32|3779.82|3778.32|609
1672428900000|2022-12-30 19:35:00|3781.82|3780.32|3780.82|3779.32|3781.82|3780.32|3780.82|3779.32|273
1672429200000|2022-12-30 19:40:00|3779.82|3778.32|3780.82|3779.32|3780.82|3779.32|3779.82|3778.32|238
1672429500000|2022-12-30 19:45:00|3781.82|3780.32|3779.82|3778.32|3781.82|3780.32|3778.82|3777.32|353
1672429800000|2022-12-30 19:50:00|3780.82|3779.32|3781.82|3780.32|3782.82|3781.32|3779.82|3778.32|351
1672430100000|2022-12-30 19:55:00|3780.82|3779.32|3781.82|3780.32|3781.82|3780.32|3779.82|3778.32|324
1672430400000|2022-12-30 20:00:00|3780.82|3779.32|3785.82|3784.32|3786.82|3785.32|3780.82|3779.32|800
1672430700000|2022-12-30 20:05:00|3786.82|3785.32|3787.82|3786.32|3787.82|3786.32|3785.82|3784.32|1071
1672431000000|2022-12-30 20:10:00|3788.82|3787.32|3789.82|3788.32|3790.82|3789.32|3787.82|3786.32|1437
1672431300000|2022-12-30 20:15:00|3790.82|3789.32|3788.82|3787.32|3791.82|3790.32|3788.82|3787.32|1264
1672431600000|2022-12-30 20:20:00|3789.82|3788.32|3789.82|3788.32|3791.82|3790.32|3789.82|3788.32|1261
1672431900000|2022-12-30 20:25:00|3788.82|3787.32|3788.82|3787.32|3789.82|3788.32|3787.82|3786.32|769
1672432200000|2022-12-30 20:30:00|3789.82|3788.32|3791.82|3790.32|3791.82|3790.32|3788.82|3787.32|778
1672432500000|2022-12-30 20:35:00|3790.82|3789.32|3791.82|3790.32|3791.82|3790.32|3789.82|3788.32|1314
1672432800000|2022-12-30 20:40:00|3790.82|3789.32|3790.82|3789.32|3791.82|3790.32|3790.82|3789.32|443
1672433100000|2022-12-30 20:45:00|3791.82|3790.32|3793.82|3792.32|3793.82|3792.32|3790.82|3789.32|1724
1672433400000|2022-12-30 20:50:00|3794.82|3793.32|3795.82|3794.32|3795.82|3794.32|3793.82|3792.32|2170
1672433700000|2022-12-30 20:55:00|3794.82|3793.32|3783.82|3782.32|3794.82|3793.32|3781.82|3780.32|9252
1672434000000|2022-12-30 21:00:00|3783.97|3780.97|3786.47|3783.47|3787.07|3784.07|3782.87|3779.87|36
1672434300000|2022-12-30 21:05:00|3786.67|3783.67|3786.27|3783.27|3787.07|3784.07|3785.57|3782.57|0
1672434600000|2022-12-30 21:10:00|3786.47|3783.47|3788.97|3785.97|3789.97|3786.97|3786.47|3783.47|0
1672434900000|2022-12-30 21:15:00|3789.07|3786.07|3789.37|3786.37|3789.97|3786.97|3788.57|3785.57|0
1672435200000|2022-12-30 21:20:00|3789.27|3786.27|3788.97|3785.97|3789.27|3786.27|3788.77|3785.77|0
1672435500000|2022-12-30 21:25:00|3789.07|3786.07|3788.77|3785.77|3789.17|3786.17|3788.77|3785.77|0
1672435800000|2022-12-30 21:30:00|3788.97|3785.97|3789.17|3786.17|3789.57|3786.57|3788.97|3785.97|0
1672436100000|2022-12-30 21:35:00|3789.07|3786.07|3788.37|3785.37|3789.17|3786.17|3788.37|3785.37|0
1672436400000|2022-12-30 21:40:00|3788.57|3785.57|3788.57|3785.57|3788.77|3785.77|3788.57|3785.57|0
1672436700000|2022-12-30 21:45:00|3788.37|3785.37|3788.37|3785.37|3788.77|3785.77|3788.07|3785.07|0
1672437000000|2022-12-30 21:50:00|3788.47|3785.47|3788.97|3785.97|3788.97|3785.97|3788.47|3785.47|0
1672437300000|2022-12-30 21:55:00|3788.77|3785.77|3789.17|3786.17|3789.47|3786.47|3788.77|3785.77|0
1672618500000|2023-01-02 00:15:00|3799.57|3795.57|3799.57|3795.57|3799.57|3795.57|3799.57|3795.57|0
1672618800000|2023-01-02 00:20:00|3798.57|3794.57|3798.57|3794.57|3799.07|3795.07|3798.07|3794.07|18
1672619100000|2023-01-02 00:25:00|3798.07|3794.07|3796.57|3792.57|3798.07|3794.07|3796.07|3792.07|44
1672619400000|2023-01-02 00:30:00|3796.07|3793.07|3795.07|3792.07|3796.07|3793.07|3794.57|3791.57|13
1672619700000|2023-01-02 00:35:00|3794.57|3791.57|3796.07|3793.07|3796.07|3793.07|3794.57|3791.57|15
1672620000000|2023-01-02 00:40:00|||||||||1
1672620300000|2023-01-02 00:45:00|||||||||2
1672620900000|2023-01-02 00:55:00|3797.57|3794.57|3801.57|3798.57|3802.07|3799.07|3797.57|3794.57|68
1672621200000|2023-01-02 01:00:00|3802.07|3799.07|3801.57|3798.57|3803.57|3800.57|3801.57|3798.57|200
1672621500000|2023-01-02 01:05:00|3800.57|3797.57|3801.57|3798.57|3801.57|3798.57|3799.57|3796.57|117
1672621800000|2023-01-02 01:10:00|3802.07|3799.07|3802.07|3799.07|3802.57|3799.57|3802.07|3799.07|10
1672622100000|2023-01-02 01:15:00|3802.57|3799.57|3799.57|3796.57|3802.57|3799.57|3799.57|3796.57|131
1672622400000|2023-01-02 01:20:00|3798.57|3795.57|3797.57|3794.57|3798.57|3795.57|3797.57|3794.57|104
1672622700000|2023-01-02 01:25:00|3796.57|3793.57|3794.57|3791.57|3796.57|3793.57|3793.57|3790.57|284
1672623000000|2023-01-02 01:30:00|3793.57|3790.57|3791.57|3788.57|3793.57|3790.57|3791.57|3788.57|109
1672623300000|2023-01-02 01:35:00|3790.57|3787.57|3785.57|3782.57|3790.57|3787.57|3784.57|3781.57|440
1672623600000|2023-01-02 01:40:00|3786.57|3783.57|3786.57|3783.57|3786.57|3783.57|3785.57|3782.57|46
1672623900000|2023-01-02 01:45:00|3787.57|3784.57|3790.57|3787.57|3790.57|3787.57|3787.57|3784.57|36
1672624200000|2023-01-02 01:50:00|3791.57|3788.57|3791.57|3788.57|3791.57|3788.57|3791.57|3788.57|16
1672624500000|2023-01-02 01:55:00|3792.07|3789.07|3791.57|3788.57|3792.07|3789.07|3791.57|3788.57|12
1672624800000|2023-01-02 02:00:00|3789.57|3786.57|3790.57|3787.57|3791.57|3788.57|3789.57|3786.57|258
1672625100000|2023-01-02 02:05:00|3791.57|3788.57|3791.57|3788.57|3792.57|3789.57|3790.57|3787.57|92
1672625400000|2023-01-02 02:10:00|3792.07|3789.07|3790.57|3787.57|3792.07|3789.07|3789.57|3786.57|101
1672625700000|2023-01-02 02:15:00|||||||||14
1672626000000|2023-01-02 02:20:00|||||||||9
1672626300000|2023-01-02 02:25:00|||||||||12
1672626600000|2023-01-02 02:30:00|||||||||10
1672626900000|2023-01-02 02:35:00|||||||||19
1672627200000|2023-01-02 02:40:00|3791.57|3788.57|3789.57|3786.57|3791.57|3788.57|3789.57|3786.57|74
1672627500000|2023-01-02 02:45:00|||||||||4
1672627800000|2023-01-02 02:50:00|3790.07|3787.07|3789.57|3786.57|3790.07|3787.07|3789.57|3786.57|88
1672628100000|2023-01-02 02:55:00|3787.57|3784.57|3787.57|3784.57|3787.57|3784.57|3785.57|3782.57|236
1672628400000|2023-01-02 03:00:00|3788.57|3785.57|3788.57|3785.57|3788.57|3785.57|3788.57|3785.57|81
1672628700000|2023-01-02 03:05:00|||||||||9
1672629000000|2023-01-02 03:10:00|3789.57|3786.57|3789.57|3786.57|3789.57|3786.57|3789.57|3786.57|8
1672629300000|2023-01-02 03:15:00|||||||||7
1672629600000|2023-01-02 03:20:00|3788.57|3785.57|3785.57|3782.57|3788.57|3785.57|3785.07|3782.07|142
1672629900000|2023-01-02 03:25:00|3786.57|3783.57|3786.57|3783.57|3787.57|3784.57|3786.57|3783.57|36
1672630200000|2023-01-02 03:30:00|||||||||8
1672630500000|2023-01-02 03:35:00|3787.57|3784.57|3787.57|3784.57|3787.57|3784.57|3787.57|3784.57|27
1672630800000|2023-01-02 03:40:00|3788.57|3785.57|3788.57|3785.57|3788.57|3785.57|3787.57|3784.57|46
1672631100000|2023-01-02 03:45:00|3789.57|3786.57|3789.57|3786.57|3789.57|3786.57|3789.57|3786.57|12
1672631400000|2023-01-02 03:50:00|3789.07|3786.07|3789.07|3786.07|3789.07|3786.07|3788.57|3785.57|20
1672631700000|2023-01-02 03:55:00|3788.57|3785.57|3787.57|3784.57|3788.57|3785.57|3787.57|3784.57|43
1672632000000|2023-01-02 04:00:00|||||||||4
1672632300000|2023-01-02 04:05:00|||||||||4
1672632600000|2023-01-02 04:10:00|3788.07|3785.07|3788.57|3785.57|3788.57|3785.57|3787.57|3784.57|3
1672632900000|2023-01-02 04:15:00|3789.57|3786.57|3792.57|3789.57|3792.57|3789.57|3789.57|3786.57|75
1672633200000|2023-01-02 04:20:00|3791.57|3788.57|3790.57|3787.57|3791.57|3788.57|3790.57|3787.57|65
1672633500000|2023-01-02 04:25:00|3791.07|3788.07|3791.07|3788.07|3791.07|3788.07|3791.07|3788.07|1
1672633800000|2023-01-02 04:30:00|||||||||1
1672634100000|2023-01-02 04:35:00|3791.57|3788.57|3791.57|3788.57|3791.57|3788.57|3791.57|3788.57|3
1672634400000|2023-01-02 04:40:00|3792.07|3789.07|3792.07|3789.07|3792.07|3789.07|3792.07|3789.07|2
1672634700000|2023-01-02 04:45:00|3791.57|3788.57|3791.57|3788.57|3791.57|3788.57|3791.57|3788.57|1
1672635000000|2023-01-02 04:50:00|3792.07|3789.07|3792.07|3789.07|3792.07|3789.07|3792.07|3789.07|2
1672635300000|2023-01-02 04:55:00|3792.57|3789.57|3792.57|3789.57|3792.57|3789.57|3792.57|3789.57|7
1672635600000|2023-01-02 05:00:00|||||||||2
1672635900000|2023-01-02 05:05:00|3793.07|3790.07|3793.07|3790.07|3793.07|3790.07|3793.07|3790.07|6
1672636200000|2023-01-02 05:10:00|3792.57|3789.57|3792.57|3789.57|3792.57|3789.57|3792.57|3789.57|0
1672636500000|2023-01-02 05:15:00|3793.07|3790.07|3793.07|3790.07|3793.07|3790.07|3793.07|3790.07|7
1672636800000|2023-01-02 05:20:00|||||||||3
1672637100000|2023-01-02 05:25:00|||||||||3
1672637400000|2023-01-02 05:30:00|||||||||3
1672637700000|2023-01-02 05:35:00|||||||||2
1672638000000|2023-01-02 05:40:00|3792.57|3789.57|3793.57|3790.57|3793.57|3790.57|3792.57|3789.57|16
1672638300000|2023-01-02 05:45:00|||||||||5
1672638600000|2023-01-02 05:50:00|3792.57|3789.57|3792.57|3789.57|3792.57|3789.57|3792.57|3789.57|51
1672638900000|2023-01-02 05:55:00|3793.57|3790.57|3792.07|3790.07|3793.57|3790.57|3791.57|3788.57|50
1672639200000|2023-01-02 06:00:00|3791.07|3789.07|3791.07|3789.07|3791.07|3789.07|3790.07|3788.07|62
1672639500000|2023-01-02 06:05:00|||||||||5
1672639800000|2023-01-02 06:10:00|3792.07|3790.07|3791.57|3789.57|3792.07|3790.07|3791.57|3789.57|21
1672640100000|2023-01-02 06:15:00|3792.07|3790.07|3793.07|3791.07|3793.07|3791.07|3792.07|3790.07|22
1672640400000|2023-01-02 06:20:00|3794.07|3792.07|3794.07|3792.07|3797.07|3795.07|3793.07|3791.07|293
1672640700000|2023-01-02 06:25:00|3794.57|3792.57|3796.07|3794.07|3796.07|3794.07|3794.57|3792.57|76
1672641000000|2023-01-02 06:30:00|3796.57|3794.57|3796.07|3794.07|3797.07|3795.07|3795.07|3793.07|44
1672641300000|2023-01-02 06:35:00|3795.57|3793.57|3796.07|3794.07|3796.07|3794.07|3795.57|3793.57|42
1672641600000|2023-01-02 06:40:00|3797.07|3795.07|3797.07|3795.07|3797.07|3795.07|3797.07|3795.07|8
1672641900000|2023-01-02 06:45:00|||||||||10
1672642200000|2023-01-02 06:50:00|3798.07|3796.07|3798.07|3796.07|3798.07|3796.07|3798.07|3796.07|106
1672642500000|2023-01-02 06:55:00|3799.07|3797.07|3799.07|3797.07|3799.57|3797.57|3799.07|3797.07|52
1672642800000|2023-01-02 07:00:00|3798.82|3797.32|3806.82|3805.32|3808.82|3807.32|3795.82|3794.32|1520
1672643100000|2023-01-02 07:05:00|3807.82|3806.32|3808.82|3807.32|3809.82|3808.32|3806.82|3805.32|598
1672643400000|2023-01-02 07:10:00|3807.82|3806.32|3809.82|3808.32|3809.82|3808.32|3806.82|3805.32|580
1672643700000|2023-01-02 07:15:00|3810.82|3809.32|3821.32|3819.82|3824.82|3823.32|3810.82|3809.32|2460
1672644000000|2023-01-02 07:20:00|3820.82|3819.32|3823.82|3822.32|3827.82|3826.32|3820.82|3819.32|1283
1672644300000|2023-01-02 07:25:00|3824.82|3823.32|3820.82|3819.32|3826.82|3825.32|3820.82|3819.32|1088
1672644600000|2023-01-02 07:30:00|3821.82|3820.32|3819.82|3818.32|3821.82|3820.32|3818.82|3817.32|1108
1672644900000|2023-01-02 07:35:00|3818.82|3817.32|3823.32|3821.82|3823.32|3821.82|3818.82|3817.32|1342
1672645200000|2023-01-02 07:40:00|3822.82|3821.32|3825.82|3824.32|3825.82|3824.32|3821.82|3820.32|939
1672645500000|2023-01-02 07:45:00|3824.82|3823.32|3822.82|3821.32|3825.82|3824.32|3821.82|3820.32|1122
1672645800000|2023-01-02 07:50:00|3822.32|3820.82|3821.82|3820.32|3823.32|3821.82|3819.82|3818.32|521
1672646100000|2023-01-02 07:55:00|3820.82|3819.32|3821.82|3820.32|3822.82|3821.32|3820.82|3819.32|519
1672646400000|2023-01-02 08:00:00|3822.82|3821.32|3823.82|3822.32|3824.82|3823.32|3819.82|3818.32|3006
1672646700000|2023-01-02 08:05:00|3824.82|3823.32|3824.82|3823.32|3825.82|3824.32|3821.82|3820.32|2314
1672647000000|2023-01-02 08:10:00|3823.82|3822.32|3823.82|3822.32|3824.82|3823.32|3821.82|3820.32|3611
1672647300000|2023-01-02 08:15:00|3822.82|3821.32|3824.82|3823.32|3825.82|3824.32|3822.82|3821.32|3116
1672647600000|2023-01-02 08:20:00|3823.82|3822.32|3825.82|3824.32|3825.82|3824.32|3822.82|3821.32|3112
1672647900000|2023-01-02 08:25:00|3826.82|3825.32|3826.82|3825.32|3828.82|3827.32|3824.82|3823.32|3414
1672648200000|2023-01-02 08:30:00|3827.82|3826.32|3829.82|3828.32|3829.82|3828.32|3825.82|3824.32|2614
1672648500000|2023-01-02 08:35:00|3830.82|3829.32|3835.82|3834.32|3837.82|3836.32|3830.82|3829.32|5559
1672648800000|2023-01-02 08:40:00|3834.96|3833.46|3836.96|3835.46|3838.96|3837.46|3833.96|3832.46|4449
1672649100000|2023-01-02 08:45:00|3835.96|3834.46|3832.96|3831.46|3837.96|3836.46|3831.96|3830.46|1995
1672649400000|2023-01-02 08:50:00|3833.96|3832.46|3835.96|3834.46|3835.96|3834.46|3832.96|3831.46|3105
1672649700000|2023-01-02 08:55:00|3836.96|3835.46|3841.96|3840.46|3841.96|3840.46|3835.96|3834.46|4317
1672650000000|2023-01-02 09:00:00|3842.96|3841.46|3848.96|3847.46|3849.96|3848.46|3842.96|3841.46|7101
1672650300000|2023-01-02 09:05:00|3849.96|3848.46|3852.96|3851.46|3852.96|3851.46|3848.96|3847.46|5684
1672650600000|2023-01-02 09:10:00|3851.96|3850.46|3848.96|3847.46|3851.96|3850.46|3847.96|3846.46|7002
1672650900000|2023-01-02 09:15:00|3849.96|3848.46|3849.96|3848.46|3849.96|3848.46|3847.96|3846.46|3387
1672651200000|2023-01-02 09:20:00|3849.46|3847.96|3852.96|3851.46|3852.96|3851.46|3849.46|3847.96|2728
1672651500000|2023-01-02 09:25:00|3853.96|3852.46|3857.96|3856.46|3857.96|3856.46|3853.96|3852.46|3279
1672651800000|2023-01-02 09:30:00|3858.96|3857.46|3855.96|3854.46|3859.96|3858.46|3855.96|3854.46|5115
1672652100000|2023-01-02 09:35:00|3854.96|3853.46|3852.96|3851.46|3854.96|3853.46|3852.96|3851.46|3572
1672652400000|2023-01-02 09:40:00|3851.96|3850.46|3841.96|3840.46|3851.96|3850.46|3841.96|3840.46|4604
1672652700000|2023-01-02 09:45:00|3842.46|3840.96|3831.96|3830.46|3842.96|3841.46|3829.96|3828.46|6379
1672653000000|2023-01-02 09:50:00|3830.96|3829.46|3835.96|3834.46|3836.96|3835.46|3829.96|3828.46|2001
1672653300000|2023-01-02 09:55:00|3836.96|3835.46|3837.96|3836.46|3838.96|3837.46|3834.96|3833.46|1080
1672653600000|2023-01-02 10:00:00|3836.96|3835.46|3837.96|3836.46|3837.96|3836.46|3836.96|3835.46|536
1672653900000|2023-01-02 10:05:00|3836.96|3835.46|3836.96|3835.46|3836.96|3835.46|3836.96|3835.46|331
1672654200000|2023-01-02 10:10:00|3837.96|3836.46|3839.96|3838.46|3839.96|3838.46|3835.96|3834.46|1501
1672654500000|2023-01-02 10:15:00|3838.96|3837.46|3838.96|3837.46|3839.96|3838.46|3838.96|3837.46|882
1672654800000|2023-01-02 10:20:00|3839.96|3838.46|3839.96|3838.46|3839.96|3838.46|3838.96|3837.46|470
1672655100000|2023-01-02 10:25:00|||||||||8170
1672655400000|2023-01-02 10:30:00|3840.96|3839.46|3841.96|3840.46|3841.96|3840.46|3839.96|3838.46|1472
1672655700000|2023-01-02 10:35:00|3842.96|3841.46|3841.96|3840.46|3843.96|3842.46|3841.96|3840.46|1009
1672656000000|2023-01-02 10:40:00|3842.96|3841.46|3842.96|3841.46|3842.96|3841.46|3841.96|3840.46|855
1672656300000|2023-01-02 10:45:00|3841.96|3840.46|3840.96|3839.46|3842.96|3841.46|3839.96|3838.46|918
1672656600000|2023-01-02 10:50:00|3842.96|3841.46|3840.96|3839.46|3842.96|3841.46|3840.96|3839.46|764
1672656900000|2023-01-02 10:55:00|3841.96|3840.46|3839.96|3838.46|3841.96|3840.46|3839.96|3838.46|2346
1672657200000|2023-01-02 11:00:00|3838.96|3837.46|3840.96|3839.46|3840.96|3839.46|3838.96|3837.46|1232
1672657500000|2023-01-02 11:05:00|3839.96|3838.46|3840.96|3839.46|3841.96|3840.46|3839.96|3838.46|1312
1672657800000|2023-01-02 11:10:00|3841.96|3840.46|3839.96|3838.46|3841.96|3840.46|3837.96|3836.46|2220
1672658100000|2023-01-02 11:15:00|3838.96|3837.46|3839.96|3838.46|3839.96|3838.46|3838.96|3837.46|2706
1672658400000|2023-01-02 11:20:00|3841.96|3840.46|3840.96|3839.46|3841.96|3840.46|3840.96|3839.46|1021
1672658700000|2023-01-02 11:25:00|3841.96|3840.46|3841.96|3840.46|3841.96|3840.46|3840.96|3839.46|1395
1672659000000|2023-01-02 11:30:00|3842.96|3841.46|3846.96|3845.46|3848.96|3847.46|3842.96|3841.46|2867
1672659300000|2023-01-02 11:35:00|3847.96|3846.46|3849.96|3848.46|3851.96|3850.46|3846.96|3845.46|2597
1672659600000|2023-01-02 11:40:00|3850.96|3849.46|3849.96|3848.46|3850.96|3849.46|3849.96|3848.46|997
1672659900000|2023-01-02 11:45:00|3850.96|3849.46|3852.96|3851.46|3852.96|3851.46|3849.96|3848.46|2053
1672660200000|2023-01-02 11:50:00|3853.96|3852.46|3854.96|3853.46|3855.96|3854.46|3853.96|3852.46|3521
1672660500000|2023-01-02 11:55:00|3855.96|3854.46|3853.96|3852.46|3855.96|3854.46|3852.96|3851.46|1313
1672660800000|2023-01-02 12:00:00|3852.96|3851.46|3852.96|3851.46|3853.96|3852.46|3850.96|3849.46|1376
1672661100000|2023-01-02 12:05:00|3853.96|3852.46|3850.96|3849.46|3853.96|3852.46|3850.96|3849.46|952
1672661400000|2023-01-02 12:10:00|3849.96|3848.46|3850.96|3849.46|3850.96|3849.46|3849.96|3848.46|611
1672661700000|2023-01-02 12:15:00|3851.96|3850.46|3850.96|3849.46|3851.96|3850.46|3850.96|3849.46|874
1672662000000|2023-01-02 12:20:00|3851.96|3850.46|3850.96|3849.46|3851.96|3850.46|3850.96|3849.46|426
1672662300000|2023-01-02 12:25:00|3849.96|3848.46|3851.96|3850.46|3851.96|3850.46|3849.96|3848.46|5787
1672662600000|2023-01-02 12:30:00|3852.96|3851.46|3853.96|3852.46|3853.96|3852.46|3852.96|3851.46|538
1672662900000|2023-01-02 12:35:00|3851.96|3850.46|3851.96|3850.46|3853.96|3852.46|3850.96|3849.46|1621
1672663200000|2023-01-02 12:40:00|3850.96|3849.46|3845.96|3844.46|3850.96|3849.46|3845.96|3844.46|1746
1672663500000|2023-01-02 12:45:00|3844.96|3843.46|3847.96|3846.46|3847.96|3846.46|3842.96|3841.46|2556
1672663800000|2023-01-02 12:50:00|3848.96|3847.46|3851.65|3850.15|3851.96|3850.46|3848.96|3847.46|969
1672664100000|2023-01-02 12:55:00|3851.15|3849.65|3845.21|3843.71|3851.15|3849.65|3845.21|3843.71|990
1672664400000|2023-01-02 13:00:00|3844.21|3842.71|3846.21|3844.71|3846.21|3844.71|3843.21|3841.71|1359
1672664700000|2023-01-02 13:05:00|3845.21|3843.71|3844.21|3842.71|3845.21|3843.71|3844.21|3842.71|1018
1672665000000|2023-01-02 13:10:00|3843.21|3841.71|3845.21|3843.71|3846.21|3844.71|3843.21|3841.71|2093
1672665300000|2023-01-02 13:15:00|3844.21|3842.71|3844.21|3842.71|3846.21|3844.71|3843.21|3841.71|1774
1672665600000|2023-01-02 13:20:00|3843.21|3841.71|3843.21|3841.71|3844.21|3842.71|3842.21|3840.71|1147
1672665900000|2023-01-02 13:25:00|3844.21|3842.71|3843.21|3841.71|3844.21|3842.71|3843.21|3841.71|484
1672666200000|2023-01-02 13:30:00|3842.21|3840.71|3843.21|3841.71|3843.21|3841.71|3842.21|3840.71|1210
1672666500000|2023-01-02 13:35:00|3842.21|3840.71|3843.21|3841.71|3843.21|3841.71|3842.21|3840.71|1140
1672666800000|2023-01-02 13:40:00|3844.21|3842.71|3843.21|3841.71|3844.21|3842.71|3843.21|3841.71|362
1672667100000|2023-01-02 13:45:00|3843.71|3842.21|3843.21|3841.71|3844.21|3842.71|3842.21|3840.71|1755
1672667400000|2023-01-02 13:50:00|3842.21|3840.71|3841.21|3839.71|3842.21|3840.71|3841.21|3839.71|1010
1672667700000|2023-01-02 13:55:00|3843.21|3841.71|3844.21|3842.71|3845.21|3843.71|3843.21|3841.71|1370
1672668000000|2023-01-02 14:00:00|3843.21|3841.71|3843.21|3841.71|3843.21|3841.71|3842.21|3840.71|948
1672668300000|2023-01-02 14:05:00|3842.21|3840.71|3842.21|3840.71|3843.21|3841.71|3842.21|3840.71|651
1672668600000|2023-01-02 14:10:00|3843.21|3841.71|3841.21|3839.71|3843.21|3841.71|3841.21|3839.71|709
1672668900000|2023-01-02 14:15:00|3842.21|3840.71|3842.21|3840.71|3842.21|3840.71|3840.71|3839.21|907
1672669200000|2023-01-02 14:20:00|3841.21|3839.71|3841.21|3839.71|3842.21|3840.71|3841.21|3839.71|778
1672669500000|2023-01-02 14:25:00|3842.21|3840.71|3841.21|3839.71|3842.21|3840.71|3840.21|3838.71|1119
1672669800000|2023-01-02 14:30:00|3842.21|3840.71|3843.21|3841.71|3844.21|3842.71|3842.21|3840.71|1915
1672670100000|2023-01-02 14:35:00|3842.21|3840.71|3842.21|3840.71|3842.21|3840.71|3842.21|3840.71|1295
1672670400000|2023-01-02 14:40:00|3843.21|3841.71|3843.21|3841.71|3843.21|3841.71|3842.21|3840.71|1019
1672670700000|2023-01-02 14:45:00|3842.21|3840.71|3845.21|3843.71|3845.21|3843.71|3842.21|3840.71|1012
1672671000000|2023-01-02 14:50:00|3846.21|3844.71|3848.21|3846.71|3848.21|3846.71|3846.21|3844.71|1789
1672671300000|2023-01-02 14:55:00|3849.21|3847.71|3848.21|3846.71|3850.21|3848.71|3848.21|3846.71|1551
1672671600000|2023-01-02 15:00:00|3846.21|3844.71|3845.21|3843.71|3846.21|3844.71|3844.21|3842.71|2663
1672671900000|2023-01-02 15:05:00|3846.21|3844.71|3843.21|3841.71|3846.21|3844.71|3843.21|3841.71|1857
1672672200000|2023-01-02 15:10:00|3842.51|3841.01|3846.51|3845.01|3846.51|3845.01|3842.51|3841.01|2247
1672672500000|2023-01-02 15:15:00|3845.51|3844.01|3847.51|3846.01|3848.51|3847.01|3845.51|3844.01|2637
1672672800000|2023-01-02 15:20:00|3848.51|3847.01|3848.51|3847.01|3848.51|3847.01|3847.51|3846.01|2200
1672673100000|2023-01-02 15:25:00|3849.51|3848.01|3852.51|3851.01|3852.51|3851.01|3847.51|3846.01|3013
1672673400000|2023-01-02 15:30:00|3851.51|3850.01|3848.51|3847.01|3852.51|3851.01|3847.51|3846.01|2470
1672673700000|2023-01-02 15:35:00|3849.51|3848.01|3847.51|3846.01|3850.51|3849.01|3847.51|3846.01|1587
1672674000000|2023-01-02 15:40:00|3846.51|3845.01|3847.51|3846.01|3848.51|3847.01|3846.51|3845.01|1740
1672674300000|2023-01-02 15:45:00|3845.51|3844.01|3846.51|3845.01|3847.51|3846.01|3843.51|3842.01|2534
1672674600000|2023-01-02 15:50:00|3847.51|3846.01|3850.51|3849.01|3850.51|3849.01|3845.51|3844.01|2096
1672674900000|2023-01-02 15:55:00|3849.51|3848.01|3850.51|3849.01|3851.51|3850.01|3849.51|3848.01|1697
1672675200000|2023-01-02 16:00:00|3849.51|3848.01|3848.51|3847.01|3849.51|3848.01|3847.51|3846.01|2846
1672675500000|2023-01-02 16:05:00|3849.51|3848.01|3852.51|3851.01|3852.51|3851.01|3849.51|3848.01|2289
1672675800000|2023-01-02 16:10:00|3851.51|3850.01|3851.51|3850.01|3853.51|3852.01|3851.51|3850.01|4422
1672676100000|2023-01-02 16:15:00|3852.51|3851.01|3853.51|3852.01|3854.51|3853.01|3851.51|3850.01|5264
1672676400000|2023-01-02 16:20:00|3852.51|3851.01|3854.51|3853.01|3854.51|3853.01|3851.51|3850.01|7517
1672676700000|2023-01-02 16:25:00|3855.51|3854.01|3863.51|3862.01|3863.51|3862.01|3855.51|3854.01|18455
1672677000000|2023-01-02 16:30:00|3862.51|3861.01|3856.51|3855.01|3862.51|3861.01|3856.51|3855.01|26529
1672677300000|2023-01-02 16:35:00|3857.51|3856.01|3855.51|3854.01|3857.51|3856.01|3855.51|3854.01|12090
1672677600000|2023-01-02 16:40:00|3856.51|3855.01|3852.51|3851.01|3856.51|3855.01|3852.51|3851.01|3955
1672677900000|2023-01-02 16:45:00|3853.51|3852.01|3852.51|3851.01|3853.51|3852.01|3851.51|3850.01|982
1672678200000|2023-01-02 16:50:00|3853.51|3852.01|3854.51|3853.01|3855.51|3854.01|3853.51|3852.01|1742
1672678500000|2023-01-02 16:55:00|3853.51|3852.01|3855.51|3854.01|3855.51|3854.01|3852.51|3851.01|1873
1672678800000|2023-01-02 17:00:00|3854.51|3853.01|3856.51|3855.01|3856.51|3855.01|3854.51|3853.01|1681
1672679100000|2023-01-02 17:05:00|3855.51|3854.01|3856.51|3855.01|3857.51|3856.01|3855.51|3854.01|1075
1672679400000|2023-01-02 17:10:00|3855.51|3854.01|3856.51|3855.01|3856.51|3855.01|3855.51|3854.01|1483
1672679700000|2023-01-02 17:15:00|3855.51|3854.01|3855.51|3854.01|3856.51|3855.01|3855.51|3854.01|865
1672680000000|2023-01-02 17:20:00|3854.51|3853.01|3855.51|3854.01|3855.51|3854.01|3854.51|3853.01|556
1672680300000|2023-01-02 17:25:00|3854.51|3853.01|3854.51|3853.01|3855.51|3854.01|3854.51|3853.01|593
1672680600000|2023-01-02 17:30:00|3853.51|3852.01|3853.51|3852.01|3854.51|3853.01|3853.51|3852.01|821
1672680900000|2023-01-02 17:35:00|3852.51|3851.01|3851.51|3850.01|3853.51|3852.01|3851.51|3850.01|230
1672681200000|2023-01-02 17:40:00|3852.51|3851.01|3852.51|3851.01|3853.51|3852.01|3852.51|3851.01|416
1672681500000|2023-01-02 17:45:00|3851.51|3850.01|3851.51|3850.01|3851.51|3850.01|3850.51|3849.01|423
1672681800000|2023-01-02 17:50:00|3852.51|3851.01|3851.51|3850.01|3852.51|3851.01|3850.51|3849.01|81
1672682100000|2023-01-02 17:55:00|3851.01|3849.51|3851.51|3850.01|3851.51|3850.01|3850.51|3849.01|140
1672682400000|2023-01-02 18:00:00|3850.51|3849.01|3850.51|3849.01|3851.51|3850.01|3850.51|3849.01|203
1672682700000|2023-01-02 18:05:00|3851.51|3850.01|3850.51|3849.01|3851.51|3850.01|3850.51|3849.01|242
1672683000000|2023-01-02 18:10:00|3849.51|3848.01|3848.51|3847.01|3849.51|3848.01|3848.51|3847.01|351
1672683300000|2023-01-02 18:15:00|3849.51|3848.01|3849.51|3848.01|3849.51|3848.01|3849.51|3848.01|181
1672683600000|2023-01-02 18:20:00|3848.51|3847.01|3848.51|3847.01|3849.51|3848.01|3848.51|3847.01|569
1672683900000|2023-01-02 18:25:00|3847.51|3846.01|3847.51|3846.01|3848.51|3847.01|3847.51|3846.01|379
1672684200000|2023-01-02 18:30:00|3848.01|3846.51|3851.51|3850.01|3851.51|3850.01|3847.51|3846.01|462
1672684500000|2023-01-02 18:35:00|3850.51|3849.01|3851.51|3850.01|3851.51|3850.01|3850.51|3849.01|165
1672684800000|2023-01-02 18:40:00|3851.01|3849.51|3852.51|3851.01|3852.51|3851.01|3851.01|3849.51|183
1672685100000|2023-01-02 18:45:00|||||||||28
1672685700000|2023-01-02 18:55:00|||||||||3
1672686000000|2023-01-02 19:00:00|3851.51|3850.01|3852.51|3851.01|3852.51|3851.01|3851.51|3850.01|26
1672686300000|2023-01-02 19:05:00|3851.51|3850.01|3852.51|3851.01|3852.51|3851.01|3851.51|3850.01|83
1672686600000|2023-01-02 19:10:00|||||||||1
1672686900000|2023-01-02 19:15:00|||||||||11
1672687200000|2023-01-02 19:20:00|3851.51|3850.01|3851.51|3850.01|3852.51|3851.01|3851.51|3850.01|21
1672687500000|2023-01-02 19:25:00|3852.51|3851.01|3853.51|3852.01|3853.51|3852.01|3851.51|3850.01|147
1672687800000|2023-01-02 19:30:00|3854.01|3852.51|3853.51|3852.01|3854.01|3852.51|3853.51|3852.01|63
1672688100000|2023-01-02 19:35:00|3853.01|3851.51|3853.51|3852.01|3853.51|3852.01|3852.51|3851.01|58
1672688400000|2023-01-02 19:40:00|3852.51|3851.01|3852.51|3851.01|3853.51|3852.01|3852.51|3851.01|54
1672689000000|2023-01-02 19:50:00|||||||||2
1672689300000|2023-01-02 19:55:00|||||||||11
1672689600000|2023-01-02 20:00:00|3853.01|3851.51|3853.51|3852.01|3853.51|3852.01|3853.01|3851.51|50
1672689900000|2023-01-02 20:05:00|3852.51|3851.01|3852.51|3851.01|3853.51|3852.01|3852.51|3851.01|157
1672690200000|2023-01-02 20:10:00|||||||||11
1672690500000|2023-01-02 20:15:00|||||||||10
1672690800000|2023-01-02 20:20:00|||||||||1
1672691100000|2023-01-02 20:25:00|3853.01|3851.51|3852.51|3851.01|3853.51|3852.01|3852.51|3851.01|28
1672691400000|2023-01-02 20:30:00|||||||||9
1672691700000|2023-01-02 20:35:00|3853.01|3851.51|3853.51|3852.01|3853.51|3852.01|3852.51|3851.01|32
1672692000000|2023-01-02 20:40:00|3852.51|3851.01|3852.51|3851.01|3852.51|3851.01|3852.51|3851.01|148
1672692300000|2023-01-02 20:45:00|3851.51|3850.01|3852.01|3850.51|3852.01|3850.51|3850.01|3848.51|242
1672692600000|2023-01-02 20:50:00|3852.51|3851.01|3852.01|3850.51|3852.51|3851.01|3851.51|3850.01|205
1672692900000|2023-01-02 20:55:00|3852.51|3851.01|3851.01|3849.51|3852.51|3851.01|3850.51|3849.01|242
1672693200000|2023-01-02 21:00:00|3851.76|3848.76|3851.76|3848.76|3851.76|3848.76|3851.76|3848.76|0
1672700700000|2023-01-02 23:05:00|3859.06|3856.06|3846.46|3843.46|3860.96|3857.96|3845.66|3842.66|0
1672701000000|2023-01-02 23:10:00|3847.16|3844.16|3836.36|3833.36|3847.16|3844.16|3835.86|3832.86|0
1672701300000|2023-01-02 23:15:00|3836.26|3833.26|3834.36|3831.36|3837.06|3834.06|3833.36|3830.36|0
1672701600000|2023-01-02 23:20:00|3834.46|3831.46|3835.36|3832.36|3835.66|3832.66|3831.86|3828.86|0
1672701900000|2023-01-02 23:25:00|3835.46|3832.46|3838.06|3835.06|3843.16|3840.16|3835.46|3832.46|0
1672702200000|2023-01-02 23:30:00|3838.16|3835.16|3837.66|3834.66|3838.66|3835.66|3836.76|3833.76|0
1672702500000|2023-01-02 23:35:00|3837.56|3834.56|3839.86|3836.86|3840.06|3837.06|3836.46|3833.46|0
1672702800000|2023-01-02 23:40:00|3839.96|3836.96|3840.86|3837.86|3841.66|3838.66|3839.46|3836.46|0
1672703100000|2023-01-02 23:45:00|3840.66|3837.66|3839.66|3836.66|3841.26|3838.26|3838.96|3835.96|0
1672703400000|2023-01-02 23:50:00|3839.76|3836.76|3839.36|3836.36|3840.26|3837.26|3838.96|3835.96|0
1672703700000|2023-01-02 23:55:00|3839.46|3836.46|3841.06|3838.06|3841.26|3838.26|3839.46|3836.46|0
1672704000000|2023-01-03 00:00:00|3840.86|3837.86|3839.36|3836.36|3841.26|3838.26|3839.16|3836.16|0
1672704300000|2023-01-03 00:05:00|3839.56|3836.56|3839.56|3836.56|3839.96|3836.96|3838.96|3835.96|0
1672704600000|2023-01-03 00:10:00|3839.36|3836.36|3829.36|3826.36|3841.46|3838.46|3829.16|3826.16|0
1672704900000|2023-01-03 00:15:00|3829.16|3826.16|3820.76|3818.76|3829.36|3826.36|3817.76|3815.76|2292
1672705200000|2023-01-03 00:20:00|3820.26|3818.26|3821.76|3819.76|3822.76|3820.76|3819.76|3817.76|340
1672705500000|2023-01-03 00:25:00|3820.76|3818.76|3822.76|3820.76|3823.76|3821.76|3820.76|3818.76|316
1672705800000|2023-01-03 00:30:00|3821.76|3819.76|3827.76|3825.76|3827.76|3825.76|3821.76|3819.76|501
1672706100000|2023-01-03 00:35:00|3826.76|3824.76|3827.76|3825.76|3827.76|3825.76|3825.76|3823.76|224
1672706400000|2023-01-03 00:40:00|3826.76|3824.76|3825.76|3823.76|3827.76|3825.76|3824.76|3822.76|119
1672706700000|2023-01-03 00:45:00|3824.76|3822.76|3824.76|3822.76|3825.76|3823.76|3824.76|3822.76|208
1672707000000|2023-01-03 00:50:00|3825.76|3823.76|3823.26|3821.26|3825.76|3823.76|3821.76|3819.76|181
1672707300000|2023-01-03 00:55:00|3822.76|3820.76|3820.76|3818.76|3823.26|3821.26|3819.76|3817.76|610
1672707600000|2023-01-03 01:00:00|3819.76|3817.76|3817.76|3815.76|3820.76|3818.76|3816.76|3814.76|485
1672707900000|2023-01-03 01:05:00|3816.76|3814.76|3809.76|3807.76|3817.26|3815.26|3808.76|3806.76|468
1672708200000|2023-01-03 01:10:00|3808.76|3806.76|3811.76|3809.76|3812.76|3810.76|3807.26|3805.26|309
1672708500000|2023-01-03 01:15:00|3810.76|3808.76|3809.76|3807.76|3812.76|3810.76|3808.76|3806.76|1066
1672708800000|2023-01-03 01:20:00|3809.26|3807.26|3807.76|3805.76|3809.76|3807.76|3805.26|3803.26|417
1672709100000|2023-01-03 01:25:00|3806.76|3804.76|3808.76|3806.76|3808.76|3806.76|3806.76|3804.76|165
1672709400000|2023-01-03 01:30:00|3808.26|3806.26|3812.76|3810.76|3812.76|3810.76|3807.76|3805.76|676
1672709700000|2023-01-03 01:35:00|3811.76|3809.76|3811.76|3809.76|3812.76|3810.76|3810.76|3808.76|141
1672710000000|2023-01-03 01:40:00|3811.26|3809.26|3815.76|3813.76|3815.76|3813.76|3810.76|3808.76|201
1672710300000|2023-01-03 01:45:00|3814.76|3812.76|3816.76|3814.76|3816.76|3814.76|3813.76|3811.76|100
1672710600000|2023-01-03 01:50:00|3816.26|3814.26|3814.76|3812.76|3816.76|3814.76|3812.76|3810.76|71
1672710900000|2023-01-03 01:55:00|3815.76|3813.76|3820.76|3818.76|3821.76|3819.76|3814.76|3812.76|284
1672711200000|2023-01-03 02:00:00|3819.76|3817.76|3820.76|3818.76|3820.76|3818.76|3817.76|3815.76|90
1672711500000|2023-01-03 02:05:00|3820.26|3818.26|3820.76|3818.76|3821.26|3819.26|3819.76|3817.76|151
1672711800000|2023-01-03 02:10:00|3819.76|3817.76|3821.76|3819.76|3823.76|3821.76|3819.76|3817.76|416
1672712100000|2023-01-03 02:15:00|3820.76|3818.76|3822.76|3820.76|3822.76|3820.76|3819.76|3817.76|106
1672712400000|2023-01-03 02:20:00|3823.76|3821.76|3825.76|3823.76|3825.76|3823.76|3822.76|3820.76|315
1672712700000|2023-01-03 02:25:00|3826.76|3824.76|3826.76|3824.76|3827.76|3825.76|3825.76|3823.76|173
1672713000000|2023-01-03 02:30:00|3825.76|3823.76|3827.76|3825.76|3827.76|3825.76|3824.76|3822.76|308
1672713300000|2023-01-03 02:35:00|3826.76|3824.76|3834.76|3832.76|3834.76|3832.76|3826.76|3824.76|689
1672713600000|2023-01-03 02:40:00|3833.76|3831.76|3841.76|3839.76|3841.76|3839.76|3833.76|3831.76|807
1672713900000|2023-01-03 02:45:00|3842.76|3840.76|3838.76|3836.76|3842.76|3840.76|3837.76|3835.76|178
1672714200000|2023-01-03 02:50:00|3839.76|3837.76|3837.76|3835.76|3839.76|3837.76|3837.76|3835.76|95
1672714500000|2023-01-03 02:55:00|3836.76|3834.76|3836.76|3834.76|3837.76|3835.76|3835.76|3833.76|241
1672714800000|2023-01-03 03:00:00|3837.76|3835.76|3837.26|3835.26|3837.76|3835.76|3834.76|3832.76|182
1672715100000|2023-01-03 03:05:00|3836.76|3834.76|3839.76|3837.76|3839.76|3837.76|3836.76|3834.76|80
1672715400000|2023-01-03 03:10:00|3840.76|3838.76|3835.76|3833.76|3840.76|3838.76|3835.76|3833.76|588
1672715700000|2023-01-03 03:15:00|3836.76|3834.76|3836.26|3834.26|3836.76|3834.76|3834.76|3832.76|126
1672716000000|2023-01-03 03:20:00|3835.76|3833.76|3837.76|3835.76|3838.76|3836.76|3835.76|3833.76|122
1672716300000|2023-01-03 03:25:00|3837.26|3835.26|3837.76|3835.76|3837.76|3835.76|3836.76|3834.76|41
1672716600000|2023-01-03 03:30:00|3837.26|3835.26|3839.26|3837.26|3839.76|3837.76|3836.76|3834.76|40
1672716900000|2023-01-03 03:35:00|3838.76|3836.76|3837.76|3835.76|3838.76|3836.76|3837.76|3835.76|96
1672717200000|2023-01-03 03:40:00|3838.26|3836.26|3837.76|3835.76|3838.76|3836.76|3837.76|3835.76|55
1672717500000|2023-01-03 03:45:00|3838.26|3836.26|3839.76|3837.76|3839.76|3837.76|3837.76|3835.76|107
1672717800000|2023-01-03 03:50:00|3838.76|3836.76|3839.76|3837.76|3839.76|3837.76|3838.76|3836.76|31
1672718100000|2023-01-03 03:55:00|3840.26|3838.26|3840.76|3838.76|3840.76|3838.76|3839.76|3837.76|3
1672718400000|2023-01-03 04:00:00|3841.76|3839.76|3839.76|3837.76|3841.76|3839.76|3839.76|3837.76|109
1672718700000|2023-01-03 04:05:00|3840.26|3838.26|3837.76|3835.76|3840.26|3838.26|3837.76|3835.76|61
1672719000000|2023-01-03 04:10:00|3838.26|3836.26|3838.76|3836.76|3838.76|3836.76|3837.76|3835.76|74
1672719300000|2023-01-03 04:15:00|3839.76|3837.76|3839.26|3837.26|3839.76|3837.76|3838.76|3836.76|92
1672719600000|2023-01-03 04:20:00|3839.76|3837.76|3838.76|3836.76|3839.76|3837.76|3838.76|3836.76|20
1672719900000|2023-01-03 04:25:00|3839.26|3837.26|3838.76|3836.76|3839.76|3837.76|3838.76|3836.76|24
1672720200000|2023-01-03 04:30:00|3839.76|3837.76|3838.76|3836.76|3839.76|3837.76|3838.76|3836.76|8
1672720500000|2023-01-03 04:35:00|3839.76|3837.76|3838.76|3836.76|3839.76|3837.76|3838.76|3836.76|22
1672720800000|2023-01-03 04:40:00|3837.76|3835.76|3836.76|3834.76|3837.76|3835.76|3836.76|3834.76|51
1672721100000|2023-01-03 04:45:00|3837.26|3835.26|3836.76|3834.76|3837.26|3835.26|3836.76|3834.76|20
1672721400000|2023-01-03 04:50:00|||||||||6
1672721700000|2023-01-03 04:55:00|3835.76|3833.76|3834.76|3832.76|3835.76|3833.76|3834.76|3832.76|198
1672722000000|2023-01-03 05:00:00|3835.76|3833.76|3836.76|3834.76|3837.76|3835.76|3835.76|3833.76|154
1672722300000|2023-01-03 05:05:00|3837.76|3835.76|3838.76|3836.76|3838.76|3836.76|3836.76|3834.76|317
1672722600000|2023-01-03 05:10:00|3839.76|3837.76|3840.76|3838.76|3840.76|3838.76|3838.76|3836.76|149
1672722900000|2023-01-03 05:15:00|3839.76|3837.76|3840.76|3838.76|3841.76|3839.76|3839.76|3837.76|258
1672723200000|2023-01-03 05:20:00|3839.76|3837.76|3839.76|3837.76|3840.76|3838.76|3838.76|3836.76|86
1672723500000|2023-01-03 05:25:00|3839.26|3837.26|3837.76|3835.76|3839.76|3837.76|3837.76|3835.76|55
1672723800000|2023-01-03 05:30:00|3838.76|3836.76|3838.76|3836.76|3839.76|3837.76|3837.76|3835.76|82
1672724100000|2023-01-03 05:35:00|3839.76|3837.76|3842.26|3840.26|3843.76|3841.76|3839.76|3837.76|247
1672724400000|2023-01-03 05:40:00|3842.76|3840.76|3843.76|3841.76|3843.76|3841.76|3841.76|3839.76|132
1672724700000|2023-01-03 05:45:00|3843.26|3841.26|3840.76|3838.76|3843.76|3841.76|3840.76|3838.76|261
1672725000000|2023-01-03 05:50:00|3841.26|3839.26|3840.76|3838.76|3841.76|3839.76|3840.76|3838.76|73
1672725300000|2023-01-03 05:55:00|3841.26|3839.26|3841.76|3839.76|3841.76|3839.76|3840.76|3838.76|38
1672725600000|2023-01-03 06:00:00|3840.76|3838.76|3839.76|3837.76|3841.76|3839.76|3838.76|3836.76|136
1672725900000|2023-01-03 06:05:00|3838.76|3836.76|3839.26|3837.26|3839.76|3837.76|3838.76|3836.76|177
1672726200000|2023-01-03 06:10:00|3839.76|3837.76|3838.76|3836.76|3839.76|3837.76|3837.76|3835.76|137
1672726500000|2023-01-03 06:15:00|3839.76|3837.76|3838.76|3836.76|3839.76|3837.76|3837.76|3835.76|120
1672726800000|2023-01-03 06:20:00|3837.76|3835.76|3839.76|3837.76|3839.76|3837.76|3837.76|3835.76|421
1672727100000|2023-01-03 06:25:00|3838.76|3836.76|3839.76|3837.76|3839.76|3837.76|3838.76|3836.76|173
1672727400000|2023-01-03 06:30:00|3840.76|3838.76|3840.76|3838.76|3842.76|3840.76|3839.76|3837.76|1077
1672727700000|2023-01-03 06:35:00|3841.76|3839.76|3832.76|3830.76|3841.76|3839.76|3832.76|3830.76|1091
1672728000000|2023-01-03 06:40:00|3833.26|3831.26|3831.76|3829.76|3833.26|3831.26|3831.76|3829.76|452
1672728300000|2023-01-03 06:45:00|3830.76|3828.76|3829.76|3827.76|3830.76|3828.76|3829.76|3827.76|657
1672728600000|2023-01-03 06:50:00|3828.76|3826.76|3830.76|3828.76|3830.76|3828.76|3826.76|3824.76|988
1672728900000|2023-01-03 06:55:00|3831.76|3829.76|3833.76|3831.76|3833.76|3831.76|3831.76|3829.76|369
1672729200000|2023-01-03 07:00:00|3833.51|3832.01|3831.51|3830.01|3835.51|3834.01|3831.51|3830.01|3256
1672729500000|2023-01-03 07:05:00|3830.51|3829.01|3830.51|3829.01|3831.51|3830.01|3829.51|3828.01|1776
1672729800000|2023-01-03 07:10:00|3829.51|3828.01|3831.51|3830.01|3832.51|3831.01|3828.51|3827.01|1239
1672730100000|2023-01-03 07:15:00|3832.51|3831.01|3833.51|3832.01|3834.51|3833.01|3831.51|3830.01|707
1672730400000|2023-01-03 07:20:00|3833.01|3831.51|3832.51|3831.01|3833.51|3832.01|3830.51|3829.01|852
1672730700000|2023-01-03 07:25:00|3833.51|3832.01|3834.51|3833.01|3835.01|3833.51|3832.51|3831.01|614
1672731000000|2023-01-03 07:30:00|3835.51|3834.01|3836.51|3835.01|3836.51|3835.01|3833.51|3832.01|431
1672731300000|2023-01-03 07:35:00|3835.51|3834.01|3836.51|3835.01|3837.51|3836.01|3835.51|3834.01|1489
1672731600000|2023-01-03 07:40:00|3837.51|3836.01|3837.51|3836.01|3838.51|3837.01|3836.51|3835.01|1286
1672731900000|2023-01-03 07:45:00|3838.51|3837.01|3839.51|3838.01|3839.51|3838.01|3836.51|3835.01|1264
1672732200000|2023-01-03 07:50:00|3838.51|3837.01|3840.51|3839.01|3841.51|3840.01|3837.51|3836.01|1208
1672732500000|2023-01-03 07:55:00|3841.01|3839.51|3847.51|3846.01|3847.51|3846.01|3840.51|3839.01|3572
1672732800000|2023-01-03 08:00:00|3846.51|3845.01|3856.51|3855.01|3866.51|3865.01|3845.51|3844.01|22500
1672733100000|2023-01-03 08:05:00|3855.51|3854.01|3859.51|3858.01|3859.51|3858.01|3855.51|3854.01|7500
1672733400000|2023-01-03 08:10:00|3858.51|3857.01|3859.51|3858.01|3864.51|3863.01|3858.51|3857.01|10017
1672733700000|2023-01-03 08:15:00|3860.51|3859.01|3872.51|3871.01|3873.51|3872.01|3860.51|3859.01|8244
1672734000000|2023-01-03 08:20:00|3873.51|3872.01|3879.51|3878.01|3879.51|3878.01|3873.01|3871.51|10883
1672734300000|2023-01-03 08:25:00|3880.51|3879.01|3881.51|3880.01|3881.51|3880.01|3876.51|3875.01|11505
1672734600000|2023-01-03 08:30:00|3882.51|3881.01|3882.51|3881.01|3884.51|3883.01|3879.51|3878.01|13181
1672734900000|2023-01-03 08:35:00|3883.51|3882.01|3884.51|3883.01|3886.51|3885.01|3882.51|3881.01|12748
1672735200000|2023-01-03 08:40:00|3885.51|3884.01|3883.51|3882.01|3885.51|3884.01|3880.51|3879.01|7025
1672735500000|2023-01-03 08:45:00|3882.51|3881.01|3888.51|3887.01|3889.51|3888.01|3882.51|3881.01|4487
1672735800000|2023-01-03 08:50:00|3889.01|3887.51|3892.51|3891.01|3894.51|3893.01|3888.51|3887.01|12018
1672736100000|2023-01-03 08:55:00|3893.51|3892.01|3896.51|3895.01|3897.51|3896.01|3893.51|3892.01|8165
1672736400000|2023-01-03 09:00:00|3897.51|3896.01|3904.51|3903.01|3905.51|3904.01|3897.51|3896.01|11857
1672736700000|2023-01-03 09:05:00|3905.51|3904.01|3908.51|3907.01|3909.51|3908.01|3902.51|3901.01|16256
1672737000000|2023-01-03 09:10:00|3909.51|3908.01|3911.25|3909.75|3913.25|3911.75|3908.51|3907.01|14992
1672737300000|2023-01-03 09:15:00|3910.75|3909.25|3912.25|3910.75|3916.25|3914.75|3910.25|3908.75|11516
1672737600000|2023-01-03 09:20:00|3913.25|3911.75|3917.25|3915.75|3918.25|3916.75|3913.25|3911.75|6251
1672737900000|2023-01-03 09:25:00|3917.75|3916.25|3917.25|3915.75|3919.25|3917.75|3916.25|3914.75|8697
1672738200000|2023-01-03 09:30:00|3917.75|3916.25|3916.25|3914.75|3918.25|3916.75|3916.25|3914.75|2505
1672738500000|2023-01-03 09:35:00|3915.25|3913.75|3917.25|3915.75|3919.25|3917.75|3915.25|3913.75|6691
1672738800000|2023-01-03 09:40:00|3918.25|3916.75|3919.25|3917.75|3920.25|3918.75|3917.25|3915.75|6503
1672739100000|2023-01-03 09:45:00|3920.25|3918.75|3921.25|3919.75|3924.25|3922.75|3919.25|3917.75|13676
1672739400000|2023-01-03 09:50:00|3920.25|3918.75|3918.25|3916.75|3923.25|3921.75|3918.25|3916.75|8207
1672739700000|2023-01-03 09:55:00|3919.25|3917.75|3919.25|3917.75|3920.75|3919.25|3918.25|3916.75|9289
1672740000000|2023-01-03 10:00:00|3918.25|3916.75|3917.25|3915.75|3919.25|3917.75|3916.25|3914.75|5983
1672740300000|2023-01-03 10:05:00|3917.75|3916.25|3914.25|3912.75|3918.25|3916.75|3912.75|3911.25|12510
1672740600000|2023-01-03 10:10:00|3913.25|3911.75|3913.25|3911.75|3915.25|3913.75|3912.25|3910.75|7540
1672740900000|2023-01-03 10:15:00|3914.25|3912.75|3909.25|3907.75|3914.25|3912.75|3908.25|3906.75|8960
1672741200000|2023-01-03 10:20:00|3908.25|3906.75|3908.25|3906.75|3910.25|3908.75|3906.25|3904.75|6489
1672741500000|2023-01-03 10:25:00|3907.25|3905.75|3910.25|3908.75|3911.25|3909.75|3907.25|3905.75|4993
1672741800000|2023-01-03 10:30:00|3911.25|3909.75|3911.25|3909.75|3913.25|3911.75|3909.25|3907.75|4365
1672742100000|2023-01-03 10:35:00|3910.25|3908.75|3908.25|3906.75|3910.25|3908.75|3905.25|3903.75|3290
1672742400000|2023-01-03 10:40:00|3907.25|3905.75|3909.25|3907.75|3909.25|3907.75|3907.25|3905.75|3695
1672742700000|2023-01-03 10:45:00|3910.25|3908.75|3910.25|3908.75|3912.25|3910.75|3909.25|3907.75|3649
1672743000000|2023-01-03 10:50:00|3911.25|3909.75|3911.25|3909.75|3912.25|3910.75|3910.25|3908.75|1790
1672743300000|2023-01-03 10:55:00|3912.25|3910.75|3913.25|3911.75|3914.25|3912.75|3912.25|3910.75|3394
1672743600000|2023-01-03 11:00:00|3912.25|3910.75|3912.25|3910.75|3913.25|3911.75|3910.25|3908.75|4778
1672743900000|2023-01-03 11:05:00|3911.25|3909.75|3906.25|3904.75|3911.25|3909.75|3906.25|3904.75|2674
1672744200000|2023-01-03 11:10:00|3906.75|3905.25|3903.25|3901.75|3907.25|3905.75|3903.25|3901.75|6799
1672744500000|2023-01-03 11:15:00|3904.25|3902.75|3904.25|3902.75|3907.25|3905.75|3902.25|3900.75|3666
1672744800000|2023-01-03 11:20:00|3905.25|3903.75|3907.25|3905.75|3908.25|3906.75|3904.25|3902.75|2027
1672745100000|2023-01-03 11:25:00|3906.25|3904.75|3907.25|3905.75|3908.25|3906.75|3905.25|3903.75|3029
1672745400000|2023-01-03 11:30:00|3907.75|3906.25|3908.25|3906.75|3909.25|3907.75|3907.25|3905.75|2387
1672745700000|2023-01-03 11:35:00|3909.25|3907.75|3909.25|3907.75|3910.25|3908.75|3908.25|3906.75|3360
1672746000000|2023-01-03 11:40:00|3910.25|3908.75|3894.25|3892.75|3910.25|3908.75|3893.25|3891.75|12876
1672746300000|2023-01-03 11:45:00|3893.75|3892.25|3887.25|3885.75|3894.25|3892.75|3886.25|3884.75|10385
1672746600000|2023-01-03 11:50:00|3886.25|3884.75|3884.25|3882.75|3887.25|3885.75|3881.75|3880.25|10776
1672746900000|2023-01-03 11:55:00|3885.25|3883.75|3882.25|3880.75|3885.25|3883.75|3880.25|3878.75|7046
1672747200000|2023-01-03 12:00:00|3881.25|3879.75|3883.25|3881.75|3883.25|3881.75|3878.25|3876.75|7502
1672747500000|2023-01-03 12:05:00|3884.25|3882.75|3879.25|3877.75|3885.25|3883.75|3879.25|3877.75|8093
1672747800000|2023-01-03 12:10:00|3878.25|3876.75|3881.25|3879.75|3881.25|3879.75|3877.25|3875.75|9113
1672748100000|2023-01-03 12:15:00|3880.25|3878.75|3879.25|3877.75|3880.25|3878.75|3877.25|3875.75|3129
1672748400000|2023-01-03 12:20:00|3880.25|3878.75|3881.25|3879.75|3882.25|3880.75|3878.25|3876.75|3732
1672748700000|2023-01-03 12:25:00|3882.25|3880.75|3880.25|3878.75|3883.25|3881.75|3880.25|3878.75|4642
1672749000000|2023-01-03 12:30:00|3881.25|3879.75|3883.25|3881.75|3884.25|3882.75|3881.25|3879.75|5520
1672749300000|2023-01-03 12:35:00|3882.25|3880.75|3883.25|3881.75|3883.25|3881.75|3881.25|3879.75|3056
1672749600000|2023-01-03 12:40:00|3883.44|3881.94|3886.44|3884.94|3886.44|3884.94|3882.44|3880.94|2883
1672749900000|2023-01-03 12:45:00|3885.44|3883.94|3885.44|3883.94|3886.44|3884.94|3882.44|3880.94|2743
1672750200000|2023-01-03 12:50:00|3884.94|3883.44|3884.44|3882.94|3886.44|3884.94|3884.44|3882.94|1608
1672750500000|2023-01-03 12:55:00|3883.44|3881.94|3884.44|3882.94|3886.44|3884.94|3882.44|3880.94|5878
1672750800000|2023-01-03 13:00:00|3886.44|3884.94|3887.44|3885.94|3890.44|3888.94|3885.44|3883.94|5983
1672751100000|2023-01-03 13:05:00|3887.94|3886.44|3879.44|3877.94|3888.44|3886.94|3878.44|3876.94|6785
1672751400000|2023-01-03 13:10:00|3880.44|3878.94|3879.44|3877.94|3881.94|3880.44|3878.44|3876.94|5893
1672751700000|2023-01-03 13:15:00|3878.44|3876.94|3880.44|3878.94|3880.44|3878.94|3878.44|3876.94|1616
1672752000000|2023-01-03 13:20:00|3881.44|3879.94|3882.44|3880.94|3883.44|3881.94|3880.44|3878.94|3727
1672752300000|2023-01-03 13:25:00|3882.94|3881.44|3881.44|3879.94|3883.44|3881.94|3879.44|3877.94|2628
1672752600000|2023-01-03 13:30:00|3880.44|3878.94|3884.44|3882.94|3885.44|3883.94|3880.44|3878.94|3726
1672752900000|2023-01-03 13:35:00|3885.44|3883.94|3889.44|3887.94|3889.44|3887.94|3885.44|3883.94|4005
1672753200000|2023-01-03 13:40:00|3890.44|3888.94|3891.44|3889.94|3892.44|3890.94|3889.44|3887.94|4441
1672753500000|2023-01-03 13:45:00|3892.44|3890.94|3895.44|3893.94|3896.44|3894.94|3892.44|3890.94|3722
1672753800000|2023-01-03 13:50:00|3896.44|3894.94|3894.44|3892.94|3896.44|3894.94|3893.44|3891.94|3497
1672754100000|2023-01-03 13:55:00|3895.44|3893.94|3899.44|3897.94|3902.44|3900.94|3895.44|3893.94|6180
1672754400000|2023-01-03 14:00:00|3900.44|3898.94|3899.44|3897.94|3901.44|3899.94|3898.44|3896.94|3853
1672754700000|2023-01-03 14:05:00|3900.44|3898.94|3901.44|3899.94|3902.44|3900.94|3900.44|3898.94|3056
1672755000000|2023-01-03 14:10:00|3902.44|3900.94|3903.44|3901.94|3904.44|3902.94|3901.44|3899.94|3206
1672755300000|2023-01-03 14:15:00|3902.44|3900.94|3904.44|3902.94|3905.44|3903.94|3902.44|3900.94|2710
1672755600000|2023-01-03 14:20:00|3903.94|3902.44|3905.44|3903.94|3906.44|3904.94|3902.44|3900.94|4368
1672755900000|2023-01-03 14:25:00|3904.94|3903.44|3902.44|3900.94|3905.44|3903.94|3902.44|3900.94|4168
1672756200000|2023-01-03 14:30:00|3903.44|3901.94|3905.44|3903.94|3908.44|3906.94|3899.44|3897.94|12859
1672756500000|2023-01-03 14:35:00|3906.44|3904.94|3910.44|3908.94|3910.44|3908.94|3904.44|3902.94|9931
1672756800000|2023-01-03 14:40:00|3909.44|3907.94|3909.44|3907.94|3915.44|3913.94|3908.44|3906.94|9498
1672757100000|2023-01-03 14:45:00|3908.94|3907.44|3897.44|3895.94|3909.44|3907.94|3895.44|3893.94|12985
1672757400000|2023-01-03 14:50:00|3897.94|3896.44|3896.44|3894.94|3899.44|3897.94|3894.44|3892.94|5481
1672757700000|2023-01-03 14:55:00|3897.44|3895.94|3889.44|3887.94|3898.44|3896.94|3886.44|3884.94|14594
1672758000000|2023-01-03 15:00:00|3890.44|3888.94|3887.44|3885.94|3893.44|3891.94|3886.44|3884.94|12800
1672758300000|2023-01-03 15:05:00|3886.94|3885.44|3890.44|3888.94|3890.44|3888.94|3884.44|3882.94|9252
1672758600000|2023-01-03 15:10:00|3890.27|3888.77|3883.27|3881.77|3890.27|3888.77|3879.27|3877.77|8081
1672758900000|2023-01-03 15:15:00|3882.27|3880.77|3877.27|3875.77|3885.27|3883.77|3877.27|3875.77|12970
1672759200000|2023-01-03 15:20:00|3878.27|3876.77|3879.27|3877.77|3881.27|3879.77|3876.27|3874.77|8221
1672759500000|2023-01-03 15:25:00|3878.27|3876.77|3881.27|3879.77|3881.27|3879.77|3876.27|3874.77|9613
1672759800000|2023-01-03 15:30:00|3880.27|3878.77|3879.27|3877.77|3880.27|3878.77|3873.27|3871.77|17977
1672760100000|2023-01-03 15:35:00|3880.27|3878.77|3882.27|3880.77|3883.27|3881.77|3879.27|3877.77|7494
1672760400000|2023-01-03 15:40:00|3881.27|3879.77|3887.27|3885.77|3888.27|3886.77|3881.27|3879.77|13146
1672760700000|2023-01-03 15:45:00|3888.27|3886.77|3888.27|3886.77|3890.27|3888.77|3887.27|3885.77|5570
1672761000000|2023-01-03 15:50:00|3889.27|3887.77|3893.27|3891.77|3894.27|3892.77|3888.27|3886.77|8642
1672761300000|2023-01-03 15:55:00|3892.27|3890.77|3902.27|3900.77|3902.27|3900.77|3892.27|3890.77|6448
1672761600000|2023-01-03 16:00:00|3903.27|3901.77|3898.27|3896.77|3904.27|3902.77|3898.27|3896.77|10157
1672761900000|2023-01-03 16:05:00|3899.27|3897.77|3895.27|3893.77|3901.27|3899.77|3895.27|3893.77|6468
1672762200000|2023-01-03 16:10:00|3894.27|3892.77|3889.27|3887.77|3895.27|3893.77|3888.27|3886.77|6953
1672762500000|2023-01-03 16:15:00|3888.27|3886.77|3889.27|3887.77|3890.27|3888.77|3887.27|3885.77|6890
1672762800000|2023-01-03 16:20:00|3890.27|3888.77|3890.27|3888.77|3891.27|3889.77|3887.27|3885.77|15716
1672763100000|2023-01-03 16:25:00|3889.27|3887.77|3889.27|3887.77|3891.27|3889.77|3885.27|3883.77|21969
1672763400000|2023-01-03 16:30:00|3890.27|3888.77|3884.27|3882.77|3890.27|3888.77|3881.27|3879.77|35166
1672763700000|2023-01-03 16:35:00|3883.27|3881.77|3886.27|3884.77|3886.27|3884.77|3883.27|3881.77|19474
1672764000000|2023-01-03 16:40:00|3885.27|3883.77|3881.27|3879.77|3886.27|3884.77|3881.27|3879.77|6896
1672764300000|2023-01-03 16:45:00|3880.27|3878.77|3879.27|3877.77|3881.27|3879.77|3877.27|3875.77|4861
1672764600000|2023-01-03 16:50:00|3878.27|3876.77|3877.27|3875.77|3879.27|3877.77|3876.27|3874.77|8955
1672764900000|2023-01-03 16:55:00|3878.27|3876.77|3876.27|3874.77|3878.27|3876.77|3875.27|3873.77|3637
1672765200000|2023-01-03 17:00:00|3877.27|3875.77|3876.27|3874.77|3878.27|3876.77|3875.27|3873.77|3417
1672765500000|2023-01-03 17:05:00|3875.27|3873.77|3879.27|3877.77|3881.27|3879.77|3875.27|3873.77|2899
1672765800000|2023-01-03 17:10:00|3880.27|3878.77|3883.27|3881.77|3883.27|3881.77|3879.27|3877.77|2148
1672766100000|2023-01-03 17:15:00|3882.77|3881.27|3880.27|3878.77|3883.27|3881.77|3879.27|3877.77|1224
1672766400000|2023-01-03 17:20:00|3879.27|3877.77|3878.27|3876.77|3882.27|3880.77|3878.27|3876.77|1187
1672766700000|2023-01-03 17:25:00|3879.27|3877.77|3879.27|3877.77|3880.27|3878.77|3878.27|3876.77|876
1672767000000|2023-01-03 17:30:00|3880.27|3878.77|3883.27|3881.77|3884.27|3882.77|3879.27|3877.77|1658
1672767300000|2023-01-03 17:35:00|3884.27|3882.77|3883.27|3881.77|3885.27|3883.77|3882.27|3880.77|2312
1672767600000|2023-01-03 17:40:00|3882.27|3880.77|3878.27|3876.77|3883.27|3881.77|3878.27|3876.77|689
1672767900000|2023-01-03 17:45:00|3877.27|3875.77|3874.27|3872.77|3878.27|3876.77|3872.27|3870.77|2075
1672768200000|2023-01-03 17:50:00|3875.27|3873.77|3875.27|3873.77|3876.27|3874.77|3874.27|3872.77|978
1672768500000|2023-01-03 17:55:00|3876.27|3874.77|3878.27|3876.77|3880.27|3878.77|3874.27|3872.77|666
1672768800000|2023-01-03 18:00:00|3877.27|3875.77|3878.27|3876.77|3879.27|3877.77|3876.27|3874.77|1543
1672769100000|2023-01-03 18:05:00|3877.27|3875.77|3878.27|3876.77|3879.27|3877.77|3877.27|3875.77|770
1672769400000|2023-01-03 18:10:00|3879.27|3877.77|3878.27|3876.77|3881.27|3879.77|3878.27|3876.77|842
1672769700000|2023-01-03 18:15:00|3879.27|3877.77|3879.27|3877.77|3880.27|3878.77|3878.27|3876.77|1225
1672770000000|2023-01-03 18:20:00|3878.77|3877.27|3879.77|3878.27|3880.27|3878.77|3878.27|3876.77|1072
1672770300000|2023-01-03 18:25:00|3879.27|3877.77|3886.27|3884.77|3887.27|3885.77|3879.27|3877.77|2180
1672770600000|2023-01-03 18:30:00|3885.77|3884.27|3883.27|3881.77|3886.27|3884.77|3883.27|3881.77|670
1672770900000|2023-01-03 18:35:00|3884.27|3882.77|3883.27|3881.77|3885.27|3883.77|3883.27|3881.77|501
1672771200000|2023-01-03 18:40:00|3884.27|3882.77|3883.27|3881.77|3885.27|3883.77|3883.27|3881.77|592
1672771500000|2023-01-03 18:45:00|3882.27|3880.77|3882.27|3880.77|3882.27|3880.77|3881.27|3879.77|511
1672771800000|2023-01-03 18:50:00|3882.77|3881.27|3885.27|3883.77|3886.27|3884.77|3881.27|3879.77|584
1672772100000|2023-01-03 18:55:00|3884.27|3882.77|3885.27|3883.77|3886.27|3884.77|3884.27|3882.77|574
1672772400000|2023-01-03 19:00:00|3884.77|3883.27|3883.27|3881.77|3886.27|3884.77|3882.27|3880.77|913
1672772700000|2023-01-03 19:05:00|3882.27|3880.77|3883.27|3881.77|3884.27|3882.77|3882.27|3880.77|687
1672773000000|2023-01-03 19:10:00|3883.77|3882.27|3880.77|3879.27|3884.27|3882.77|3880.27|3878.77|544
1672773300000|2023-01-03 19:15:00|3881.27|3879.77|3880.27|3878.77|3883.27|3881.77|3880.27|3878.77|357
1672773600000|2023-01-03 19:20:00|3880.77|3879.27|3878.27|3876.77|3881.27|3879.77|3878.27|3876.77|180
1672773900000|2023-01-03 19:25:00|3877.27|3875.77|3877.27|3875.77|3878.27|3876.77|3877.27|3875.77|529
1672774200000|2023-01-03 19:30:00|3877.77|3876.27|3874.27|3872.77|3877.77|3876.27|3872.27|3870.77|833
1672774500000|2023-01-03 19:35:00|3875.27|3873.77|3874.27|3872.77|3875.27|3873.77|3873.27|3871.77|801
1672774800000|2023-01-03 19:40:00|3873.27|3871.77|3880.27|3878.77|3880.27|3878.77|3873.27|3871.77|1055
1672775100000|2023-01-03 19:45:00|3879.77|3878.27|3887.27|3885.77|3889.27|3887.77|3879.27|3877.77|2675
1672775400000|2023-01-03 19:50:00|3886.27|3884.77|3884.27|3882.77|3886.27|3884.77|3882.27|3880.77|1093
1672775700000|2023-01-03 19:55:00|3885.27|3883.77|3884.27|3882.77|3887.27|3885.77|3882.27|3880.77|859
1672776000000|2023-01-03 20:00:00|3883.27|3881.77|3884.27|3882.77|3887.27|3885.77|3882.27|3880.77|623
1672776300000|2023-01-03 20:05:00|3885.27|3883.77|3883.27|3881.77|3885.27|3883.77|3883.27|3881.77|837
1672776600000|2023-01-03 20:10:00|3883.77|3882.27|3886.27|3884.77|3886.27|3884.77|3883.27|3881.77|550
1672776900000|2023-01-03 20:15:00|3887.27|3885.77|3886.27|3884.77|3889.27|3887.77|3886.27|3884.77|2375
1672777200000|2023-01-03 20:20:00|3885.27|3883.77|3881.27|3879.77|3885.27|3883.77|3881.27|3879.77|509
1672777500000|2023-01-03 20:25:00|3881.77|3880.27|3884.27|3882.77|3885.27|3883.77|3881.77|3880.27|1090
1672777800000|2023-01-03 20:30:00|3885.27|3883.77|3887.77|3886.27|3888.27|3886.77|3883.27|3881.77|668
1672778100000|2023-01-03 20:35:00|3887.27|3885.77|3886.27|3884.77|3888.27|3886.77|3885.27|3883.77|396
1672778400000|2023-01-03 20:40:00|3886.77|3885.27|3887.27|3885.77|3888.27|3886.77|3885.27|3883.77|652
1672778700000|2023-01-03 20:45:00|3886.27|3884.77|3888.27|3886.77|3889.27|3887.77|3885.27|3883.77|1340
1672779000000|2023-01-03 20:50:00|3889.27|3887.77|3888.27|3886.77|3890.27|3888.77|3887.27|3885.77|1897
1672779300000|2023-01-03 20:55:00|3887.27|3885.77|3891.27|3889.77|3891.27|3889.77|3885.27|3883.77|4434
1672779600000|2023-01-03 21:00:00|3889.42|3886.42|3884.02|3881.02|3889.42|3886.42|3883.12|3880.12|171
1672779900000|2023-01-03 21:05:00|3883.92|3880.92|3885.72|3882.72|3886.12|3883.12|3883.92|3880.92|0
1672780200000|2023-01-03 21:10:00|3885.52|3882.52|3884.62|3881.62|3887.62|3884.62|3884.22|3881.22|0
1672780500000|2023-01-03 21:15:00|3884.42|3881.42|3887.42|3884.42|3887.82|3884.82|3884.42|3881.42|0
1672780800000|2023-01-03 21:20:00|3887.62|3884.62|3887.22|3884.22|3887.82|3884.82|3886.62|3883.62|0
1672781100000|2023-01-03 21:25:00|3887.02|3884.02|3887.02|3884.02|3887.82|3884.82|3886.82|3883.82|0
1672781400000|2023-01-03 21:30:00|3887.22|3884.22|3886.32|3883.32|3887.62|3884.62|3886.12|3883.12|0
1672781700000|2023-01-03 21:35:00|3886.12|3883.12|3886.12|3883.12|3887.22|3884.22|3885.92|3882.92|0
1672782000000|2023-01-03 21:40:00|3886.22|3883.22|3886.32|3883.32|3886.82|3883.82|3886.12|3883.12|0
1672782300000|2023-01-03 21:45:00|3886.12|3883.12|3887.82|3884.82|3888.12|3885.12|3885.92|3882.92|0
1672782600000|2023-01-03 21:50:00|3887.62|3884.62|3888.72|3885.72|3888.92|3885.92|3887.62|3884.62|0
1672782900000|2023-01-03 21:55:00|3888.52|3885.52|3887.82|3884.82|3888.92|3885.92|3887.52|3884.52|0
1672783200000|2023-01-03 22:00:00|3887.92|3884.92|3887.72|3884.72|3887.92|3884.92|3887.52|3884.52|0
1672783500000|2023-01-03 22:05:00|3887.82|3884.82|3887.32|3884.32|3887.82|3884.82|3887.32|3884.32|0
1672783800000|2023-01-03 22:10:00|3887.12|3884.12|3887.42|3884.42|3887.42|3884.42|3887.12|3884.12|0
1672784100000|2023-01-03 22:15:00|3887.52|3884.52|3887.52|3884.52|3887.52|3884.52|3887.22|3884.22|0
1672784400000|2023-01-03 22:20:00|3887.42|3884.42|3887.52|3884.52|3887.52|3884.52|3887.32|3884.32|0
1672784700000|2023-01-03 22:25:00|3887.42|3884.42|3887.42|3884.42|3887.42|3884.42|3887.42|3884.42|0
1672785000000|2023-01-03 22:30:00|3887.32|3884.32|3887.32|3884.32|3887.52|3884.52|3887.32|3884.32|0
1672785300000|2023-01-03 22:35:00|3887.52|3884.52|3887.42|3884.42|3887.52|3884.52|3887.42|3884.42|0
1672785600000|2023-01-03 22:40:00|3887.52|3884.52|3887.52|3884.52|3887.52|3884.52|3887.42|3884.42|0
1672785900000|2023-01-03 22:45:00|3887.32|3884.32|3887.52|3884.52|3887.52|3884.52|3887.22|3884.22|0
1672786500000|2023-01-03 22:55:00|3887.62|3884.62|3887.52|3884.52|3887.62|3884.62|3887.52|3884.52|0
1672786800000|2023-01-03 23:00:00|3886.72|3883.72|3886.32|3883.32|3887.52|3884.52|3884.32|3881.32|0
1672787100000|2023-01-03 23:05:00|3886.22|3883.22|3886.62|3883.62|3886.82|3883.82|3885.72|3882.72|0
1672787400000|2023-01-03 23:10:00|3886.42|3883.42|3885.12|3882.12|3886.42|3883.42|3885.12|3882.12|0
1672787700000|2023-01-03 23:15:00|3885.22|3882.22|3887.02|3884.02|3887.02|3884.02|3885.22|3882.22|0
1672788000000|2023-01-03 23:20:00|3887.22|3884.22|3886.62|3883.62|3887.82|3884.82|3886.32|3883.32|0
1672788300000|2023-01-03 23:25:00|3886.42|3883.42|3887.62|3884.62|3887.72|3884.72|3886.12|3883.12|0
1672788600000|2023-01-03 23:30:00|3887.52|3884.52|3886.12|3883.12|3887.72|3884.72|3885.72|3882.72|0
1672788900000|2023-01-03 23:35:00|3885.92|3882.92|3886.12|3883.12|3886.32|3883.32|3885.52|3882.52|0
1672789200000|2023-01-03 23:40:00|3886.32|3883.32|3887.82|3884.82|3888.12|3885.12|3885.92|3882.92|0
1672789500000|2023-01-03 23:45:00|3887.62|3884.62|3888.12|3885.12|3888.32|3885.32|3886.82|3883.82|0
1672789800000|2023-01-03 23:50:00|3888.22|3885.22|3887.82|3884.82|3888.72|3885.72|3887.62|3884.62|0
1672790100000|2023-01-03 23:55:00|3887.62|3884.62|3888.92|3885.92|3889.12|3886.12|3887.42|3884.42|0
1672790400000|2023-01-04 00:00:00|3889.12|3886.12|3889.12|3886.12|3889.82|3886.82|3888.72|3885.72|0
1672790700000|2023-01-04 00:05:00|3889.02|3886.02|3888.32|3885.32|3889.12|3886.12|3887.82|3884.82|0
1672791000000|2023-01-04 00:10:00|3888.12|3885.12|3889.02|3886.02|3889.42|3886.42|3887.82|3884.82|0
1672791300000|2023-01-04 00:15:00|3888.92|3885.92|3890.52|3888.52|3890.52|3888.52|3887.02|3885.02|291
1672791600000|2023-01-04 00:20:00|3891.52|3889.52|3894.52|3892.52|3894.52|3892.52|3890.52|3888.52|318
1672791900000|2023-01-04 00:25:00|3894.02|3892.02|3895.52|3893.52|3895.52|3893.52|3893.52|3891.52|149
1672792200000|2023-01-04 00:30:00|3894.52|3892.52|3892.52|3890.52|3895.52|3893.52|3891.52|3889.52|208
1672792500000|2023-01-04 00:35:00|3893.52|3891.52|3889.02|3887.02|3893.52|3891.52|3888.52|3886.52|105
1672792800000|2023-01-04 00:40:00|3888.52|3886.52|3888.52|3886.52|3889.02|3887.02|3887.52|3885.52|58
1672793100000|2023-01-04 00:45:00|3888.02|3886.02|3888.52|3886.52|3889.52|3887.52|3887.52|3885.52|61
1672793400000|2023-01-04 00:50:00|3887.52|3885.52|3891.52|3889.52|3891.52|3889.52|3887.02|3885.02|230
1672793700000|2023-01-04 00:55:00|3890.52|3888.52|3890.52|3888.52|3892.52|3890.52|3890.52|3888.52|260
1672794000000|2023-01-04 01:00:00|3889.52|3887.52|3894.52|3892.52|3894.52|3892.52|3889.52|3887.52|112
1672794300000|2023-01-04 01:05:00|3894.02|3892.02|3894.52|3892.52|3895.52|3893.52|3892.52|3890.52|70
1672794600000|2023-01-04 01:10:00|3895.52|3893.52|3894.52|3892.52|3895.52|3893.52|3893.52|3891.52|48
1672794900000|2023-01-04 01:15:00|3893.52|3891.52|3894.52|3892.52|3894.52|3892.52|3893.52|3891.52|43
1672795200000|2023-01-04 01:20:00|3894.02|3892.02|3894.52|3892.52|3895.52|3893.52|3893.52|3891.52|28
1672795500000|2023-01-04 01:25:00|3893.52|3891.52|3894.52|3892.52|3895.52|3893.52|3893.52|3891.52|7
1672795800000|2023-01-04 01:30:00|3895.52|3893.52|3895.52|3893.52|3895.52|3893.52|3894.52|3892.52|73
1672796100000|2023-01-04 01:35:00|3894.52|3892.52|3895.02|3893.02|3896.52|3894.52|3894.52|3892.52|449
1672796400000|2023-01-04 01:40:00|3895.52|3893.52|3896.52|3894.52|3897.52|3895.52|3894.52|3892.52|132
1672796700000|2023-01-04 01:45:00|3895.52|3893.52|3896.52|3894.52|3896.52|3894.52|3894.52|3892.52|162
1672797000000|2023-01-04 01:50:00|3897.52|3895.52|3896.52|3894.52|3897.52|3895.52|3895.52|3893.52|42
1672797300000|2023-01-04 01:55:00|3897.52|3895.52|3897.52|3895.52|3897.52|3895.52|3896.52|3894.52|28
1672797600000|2023-01-04 02:00:00|||||||||11
1672797900000|2023-01-04 02:05:00|3898.52|3896.52|3898.52|3896.52|3898.52|3896.52|3898.52|3896.52|17
1672798200000|2023-01-04 02:10:00|3897.52|3895.52|3898.52|3896.52|3898.52|3896.52|3897.52|3895.52|41
1672798500000|2023-01-04 02:15:00|3897.52|3895.52|3897.52|3895.52|3897.52|3895.52|3896.52|3894.52|172
1672798800000|2023-01-04 02:20:00|3896.52|3894.52|3896.52|3894.52|3897.02|3895.02|3896.52|3894.52|16
1672799100000|2023-01-04 02:25:00|3895.52|3893.52|3895.52|3893.52|3895.52|3893.52|3895.52|3893.52|112
1672799400000|2023-01-04 02:30:00|3896.52|3894.52|3897.52|3895.52|3898.52|3896.52|3896.02|3894.02|184
1672799700000|2023-01-04 02:35:00|3896.52|3894.52|3896.52|3894.52|3897.52|3895.52|3896.52|3894.52|52
1672800000000|2023-01-04 02:40:00|3896.02|3894.02|3896.52|3894.52|3896.52|3894.52|3896.02|3894.02|48
1672800300000|2023-01-04 02:45:00|||||||||47
1672800600000|2023-01-04 02:50:00|3895.52|3893.52|3894.52|3892.52|3895.52|3893.52|3894.52|3892.52|59
1672800900000|2023-01-04 02:55:00|3895.52|3893.52|3893.52|3891.52|3895.52|3893.52|3893.52|3891.52|177
1672801200000|2023-01-04 03:00:00|3894.52|3892.52|3896.52|3894.52|3896.52|3894.52|3894.52|3892.52|55
1672801500000|2023-01-04 03:05:00|3897.02|3895.02|3899.52|3897.52|3899.52|3897.52|3897.02|3895.02|218
1672801800000|2023-01-04 03:10:00|3899.02|3897.02|3897.52|3895.52|3899.52|3897.52|3897.52|3895.52|69
1672802100000|2023-01-04 03:15:00|3898.02|3896.02|3898.52|3896.52|3898.52|3896.52|3897.52|3895.52|41
1672802400000|2023-01-04 03:20:00|||||||||77
1672802700000|2023-01-04 03:25:00|3897.52|3895.52|3897.52|3895.52|3897.52|3895.52|3897.52|3895.52|134
1672803000000|2023-01-04 03:30:00|3896.52|3894.52|3896.52|3894.52|3897.52|3895.52|3896.52|3894.52|131
1672803300000|2023-01-04 03:35:00|3897.52|3895.52|3895.02|3893.02|3897.52|3895.52|3894.52|3892.52|98
1672803600000|2023-01-04 03:40:00|3894.52|3892.52|3895.52|3893.52|3895.52|3893.52|3894.52|3892.52|65
1672803900000|2023-01-04 03:45:00|3895.02|3893.02|3894.52|3892.52|3895.02|3893.02|3893.52|3891.52|83
1672804200000|2023-01-04 03:50:00|3895.02|3893.02|3895.52|3893.52|3896.52|3894.52|3895.02|3893.02|112
1672804500000|2023-01-04 03:55:00|3896.02|3894.02|3898.52|3896.52|3898.52|3896.52|3895.52|3893.52|28
1672804800000|2023-01-04 04:00:00|3898.02|3896.02|3899.52|3897.52|3899.52|3897.52|3897.52|3895.52|79
1672805100000|2023-01-04 04:05:00|3898.52|3896.52|3899.02|3897.02|3899.02|3897.02|3898.52|3896.52|24
1672805400000|2023-01-04 04:10:00|3898.52|3896.52|3899.52|3897.52|3899.52|3897.52|3898.52|3896.52|91
1672805700000|2023-01-04 04:15:00|3898.52|3896.52|3899.52|3897.52|3900.52|3898.52|3898.52|3896.52|367
1672806000000|2023-01-04 04:20:00|3900.52|3898.52|3899.52|3897.52|3900.52|3898.52|3899.52|3897.52|78
1672806300000|2023-01-04 04:25:00|3900.52|3898.52|3898.52|3896.52|3900.52|3898.52|3898.52|3896.52|73
1672806600000|2023-01-04 04:30:00|3899.52|3897.52|3900.52|3898.52|3900.52|3898.52|3898.52|3896.52|88
1672806900000|2023-01-04 04:35:00|3899.52|3897.52|3899.52|3897.52|3900.52|3898.52|3899.52|3897.52|46
1672807200000|2023-01-04 04:40:00|3900.52|3898.52|3899.52|3897.52|3900.52|3898.52|3899.52|3897.52|24
1672807500000|2023-01-04 04:45:00|3900.52|3898.52|3899.52|3897.52|3900.52|3898.52|3899.52|3897.52|36
1672807800000|2023-01-04 04:50:00|||||||||7
1672808100000|2023-01-04 04:55:00|3900.52|3898.52|3900.52|3898.52|3900.52|3898.52|3899.52|3897.52|57
1672808400000|2023-01-04 05:00:00|3899.52|3897.52|3900.52|3898.52|3901.52|3899.52|3899.52|3897.52|214
1672808700000|2023-01-04 05:05:00|3901.52|3899.52|3901.52|3899.52|3901.52|3899.52|3899.52|3897.52|207
1672809000000|2023-01-04 05:10:00|3901.02|3899.02|3900.52|3898.52|3901.52|3899.52|3900.52|3898.52|96
1672809300000|2023-01-04 05:15:00|3901.02|3899.02|3900.52|3898.52|3901.52|3899.52|3900.52|3898.52|81
1672809600000|2023-01-04 05:20:00|3900.02|3898.02|3899.52|3897.52|3900.52|3898.52|3899.52|3897.52|144
1672809900000|2023-01-04 05:25:00|3898.52|3896.52|3898.52|3896.52|3898.52|3896.52|3898.52|3896.52|162
1672810200000|2023-01-04 05:30:00|3898.02|3896.02|3898.52|3896.52|3898.52|3896.52|3897.52|3895.52|142
1672810500000|2023-01-04 05:35:00|||||||||4
1672810800000|2023-01-04 05:40:00|3897.52|3895.52|3895.52|3893.52|3897.52|3895.52|3895.52|3893.52|152
1672811100000|2023-01-04 05:45:00|3896.02|3894.02|3898.52|3896.52|3898.52|3896.52|3895.52|3893.52|80
1672811400000|2023-01-04 05:50:00|3897.52|3895.52|3898.52|3896.52|3898.52|3896.52|3897.52|3895.52|52
1672811700000|2023-01-04 05:55:00|3897.52|3895.52|3898.52|3896.52|3898.52|3896.52|3897.52|3895.52|233
1672812000000|2023-01-04 06:00:00|3899.02|3897.02|3898.02|3896.02|3899.52|3897.52|3897.52|3895.52|164
1672812300000|2023-01-04 06:05:00|3898.52|3896.52|3900.52|3898.52|3900.52|3898.52|3897.52|3895.52|41
1672812600000|2023-01-04 06:10:00|3899.52|3897.52|3897.52|3895.52|3900.02|3898.02|3897.52|3895.52|188
1672812900000|2023-01-04 06:15:00|3898.52|3896.52|3899.52|3897.52|3899.52|3897.52|3898.52|3896.52|232
1672813200000|2023-01-04 06:20:00|3898.52|3896.52|3899.52|3897.52|3900.52|3898.52|3898.52|3896.52|61
1672813500000|2023-01-04 06:25:00|3900.52|3898.52|3899.52|3897.52|3900.52|3898.52|3899.52|3897.52|72
1672813800000|2023-01-04 06:30:00|3898.52|3896.52|3897.52|3895.52|3899.52|3897.52|3897.52|3895.52|192
1672814100000|2023-01-04 06:35:00|3896.52|3894.52|3897.52|3895.52|3897.52|3895.52|3896.52|3894.52|570
1672814400000|2023-01-04 06:40:00|3896.52|3894.52|3896.52|3894.52|3897.02|3895.02|3895.52|3893.52|317
1672814700000|2023-01-04 06:45:00|3897.52|3895.52|3897.52|3895.52|3898.52|3896.52|3897.52|3895.52|100
1672815000000|2023-01-04 06:50:00|3898.02|3896.02|3899.52|3897.52|3899.52|3897.52|3898.02|3896.02|378
1672815300000|2023-01-04 06:55:00|3898.52|3896.52|3899.52|3897.52|3899.52|3897.52|3898.52|3896.52|372
1672815600000|2023-01-04 07:00:00|3899.27|3897.77|3895.27|3893.77|3899.27|3897.77|3895.27|3893.77|1077
1672815900000|2023-01-04 07:05:00|3896.27|3894.77|3894.27|3892.77|3896.27|3894.77|3893.27|3891.77|756
1672816200000|2023-01-04 07:10:00|3894.77|3893.27|3896.27|3894.77|3896.27|3894.77|3894.27|3892.77|471
1672816500000|2023-01-04 07:15:00|3897.27|3895.77|3898.27|3896.77|3899.27|3897.77|3896.27|3894.77|562
1672816800000|2023-01-04 07:20:00|3899.27|3897.77|3900.27|3898.77|3900.27|3898.77|3898.27|3896.77|714
1672817100000|2023-01-04 07:25:00|3899.27|3897.77|3901.27|3899.77|3901.27|3899.77|3899.27|3897.77|614
1672817400000|2023-01-04 07:30:00|3900.77|3899.27|3900.27|3898.77|3901.27|3899.77|3900.27|3898.77|611
1672817700000|2023-01-04 07:35:00|3901.27|3899.77|3900.27|3898.77|3901.27|3899.77|3898.27|3896.77|1357
1672818000000|2023-01-04 07:40:00|3899.77|3898.27|3900.27|3898.77|3900.27|3898.77|3899.27|3897.77|1182
1672818300000|2023-01-04 07:45:00|3902.27|3900.77|3906.27|3904.77|3907.27|3905.77|3901.27|3899.77|5091
1672818600000|2023-01-04 07:50:00|3907.27|3905.77|3904.27|3902.77|3908.27|3906.77|3904.27|3902.77|3413
1672818900000|2023-01-04 07:55:00|3903.27|3901.77|3906.27|3904.77|3907.27|3905.77|3903.27|3901.77|2567
1672819200000|2023-01-04 08:00:00|3907.27|3905.77|3911.27|3909.77|3912.27|3910.77|3907.27|3905.77|18446
1672819500000|2023-01-04 08:05:00|3912.27|3910.77|3915.27|3913.77|3915.27|3913.77|3910.27|3908.77|9321
1672819800000|2023-01-04 08:10:00|3914.27|3912.77|3914.27|3912.77|3916.27|3914.77|3913.27|3911.77|13279
1672820100000|2023-01-04 08:15:00|3913.27|3911.77|3919.27|3917.77|3919.27|3917.77|3912.27|3910.77|11572
1672820400000|2023-01-04 08:20:00|3918.27|3916.77|3925.27|3923.77|3925.27|3923.77|3916.27|3914.77|9812
1672820700000|2023-01-04 08:25:00|3926.27|3924.77|3931.27|3929.77|3932.27|3930.77|3926.27|3924.77|15155
1672821000000|2023-01-04 08:30:00|3930.27|3928.77|3933.27|3931.77|3935.27|3933.77|3930.27|3928.77|8072
1672821300000|2023-01-04 08:35:00|3934.27|3932.77|3931.27|3929.77|3934.27|3932.77|3929.27|3927.77|11409
1672821600000|2023-01-04 08:40:00|3930.69|3929.19|3937.69|3936.19|3937.69|3936.19|3930.69|3929.19|11667
1672821900000|2023-01-04 08:45:00|3935.69|3934.19|3936.69|3935.19|3939.69|3938.19|3935.69|3934.19|8603
1672822200000|2023-01-04 08:50:00|3935.69|3934.19|3931.69|3930.19|3935.69|3934.19|3931.69|3930.19|9447
1672822500000|2023-01-04 08:55:00|3932.19|3930.69|3929.69|3928.19|3934.69|3933.19|3929.69|3928.19|8872
1672822800000|2023-01-04 09:00:00|3930.69|3929.19|3931.69|3930.19|3933.69|3932.19|3929.69|3928.19|10054
1672823100000|2023-01-04 09:05:00|3932.69|3931.19|3931.69|3930.19|3933.69|3932.19|3930.69|3929.19|9580
1672823400000|2023-01-04 09:10:00|3930.69|3929.19|3932.69|3931.19|3935.69|3934.19|3930.69|3929.19|7592
1672823700000|2023-01-04 09:15:00|3931.69|3930.19|3935.69|3934.19|3936.69|3935.19|3929.69|3928.19|8629
1672824000000|2023-01-04 09:20:00|3936.69|3935.19|3932.69|3931.19|3936.69|3935.19|3932.69|3931.19|4812
1672824300000|2023-01-04 09:25:00|3933.69|3932.19|3927.69|3926.19|3934.69|3933.19|3926.69|3925.19|8027
1672824600000|2023-01-04 09:30:00|3926.69|3925.19|3929.69|3928.19|3932.69|3931.19|3925.69|3924.19|6885
1672824900000|2023-01-04 09:35:00|3930.69|3929.19|3933.69|3932.19|3933.69|3932.19|3930.69|3929.19|10096
1672825200000|2023-01-04 09:40:00|3933.19|3931.69|3936.69|3935.19|3936.69|3935.19|3932.69|3931.19|6136
1672825500000|2023-01-04 09:45:00|3935.69|3934.19|3938.69|3937.19|3938.69|3937.19|3935.69|3934.19|4655
1672825800000|2023-01-04 09:50:00|3937.69|3936.19|3937.69|3936.19|3938.69|3937.19|3936.69|3935.19|4307
1672826100000|2023-01-04 09:55:00|3938.69|3937.19|3938.69|3937.19|3938.69|3937.19|3935.69|3934.19|3830
1672826400000|2023-01-04 10:00:00|3937.69|3936.19|3941.69|3940.19|3941.69|3940.19|3937.69|3936.19|6746
1672826700000|2023-01-04 10:05:00|3941.19|3939.69|3942.69|3941.19|3943.69|3942.19|3940.69|3939.19|7258
1672827000000|2023-01-04 10:10:00|3943.69|3942.19|3944.69|3943.19|3945.69|3944.19|3943.69|3942.19|6858
1672827300000|2023-01-04 10:15:00|3945.69|3944.19|3940.69|3939.19|3945.69|3944.19|3938.69|3937.19|11807
1672827600000|2023-01-04 10:20:00|3939.69|3938.19|3943.69|3942.19|3944.69|3943.19|3939.69|3938.19|9992
1672827900000|2023-01-04 10:25:00|3944.69|3943.19|3941.69|3940.19|3944.69|3943.19|3941.69|3940.19|3640
1672828200000|2023-01-04 10:30:00|3942.69|3941.19|3943.69|3942.19|3944.69|3943.19|3942.69|3941.19|5556
1672828500000|2023-01-04 10:35:00|3942.69|3941.19|3941.19|3939.69|3945.69|3944.19|3940.69|3939.19|6464
1672828800000|2023-01-04 10:40:00|3941.69|3940.19|3941.69|3940.19|3945.69|3944.19|3940.69|3939.19|13189
1672829100000|2023-01-04 10:45:00|3940.69|3939.19|3944.69|3943.19|3944.69|3943.19|3940.69|3939.19|4370
1672829400000|2023-01-04 10:50:00|3943.69|3942.19|3944.69|3943.19|3944.69|3943.19|3942.69|3941.19|3048
1672829700000|2023-01-04 10:55:00|3943.69|3942.19|3944.69|3943.19|3944.69|3943.19|3942.69|3941.19|4002
1672830000000|2023-01-04 11:00:00|3943.69|3942.19|3947.69|3946.19|3947.69|3946.19|3943.69|3942.19|2977
1672830300000|2023-01-04 11:05:00|3946.69|3945.19|3947.69|3946.19|3947.69|3946.19|3946.69|3945.19|2684
1672830600000|2023-01-04 11:10:00|3946.69|3945.19|3951.69|3950.19|3951.69|3950.19|3946.69|3945.19|7734
1672830900000|2023-01-04 11:15:00|3950.69|3949.19|3950.69|3949.19|3951.69|3950.19|3950.69|3949.19|4969
1672831200000|2023-01-04 11:20:00|3951.69|3950.19|3952.19|3950.69|3952.69|3951.19|3950.69|3949.19|4174
1672831500000|2023-01-04 11:25:00|3951.69|3950.19|3951.69|3950.19|3953.69|3952.19|3950.69|3949.19|3533
1672831800000|2023-01-04 11:30:00|3952.69|3951.19|3953.69|3952.19|3956.19|3954.69|3952.69|3951.19|5242
1672832100000|2023-01-04 11:35:00|3954.69|3953.19|3957.69|3956.19|3959.19|3957.69|3954.69|3953.19|6581
1672832400000|2023-01-04 11:40:00|3958.69|3957.19|3956.69|3955.19|3958.69|3957.19|3955.69|3954.19|6456
1672832700000|2023-01-04 11:45:00|3955.69|3954.19|3956.69|3955.19|3956.69|3955.19|3954.69|3953.19|4144
1672833000000|2023-01-04 11:50:00|3957.69|3956.19|3958.69|3957.19|3958.69|3957.19|3955.69|3954.19|4592
1672833300000|2023-01-04 11:55:00|3959.69|3958.19|3956.69|3955.19|3961.69|3960.19|3956.69|3955.19|8510
1672833600000|2023-01-04 12:00:00|3957.69|3956.19|3956.69|3955.19|3957.69|3956.19|3955.69|3954.19|5512
1672833900000|2023-01-04 12:05:00|3955.69|3954.19|3954.69|3953.19|3956.69|3955.19|3954.69|3953.19|4508
1672834200000|2023-01-04 12:10:00|3955.69|3954.19|3958.69|3957.19|3958.69|3957.19|3954.69|3953.19|2631
1672834500000|2023-01-04 12:15:00|3959.69|3958.19|3955.69|3954.19|3959.69|3958.19|3954.69|3953.19|2690
1672834800000|2023-01-04 12:20:00|3956.19|3954.69|3952.69|3951.19|3956.69|3955.19|3952.69|3951.19|3088
1672835100000|2023-01-04 12:25:00|3953.69|3952.19|3954.69|3953.19|3956.69|3955.19|3952.69|3951.19|3725
1672835400000|2023-01-04 12:30:00|3953.69|3952.19|3954.69|3953.19|3955.69|3954.19|3952.69|3951.19|4063
1672835700000|2023-01-04 12:35:00|3953.69|3952.19|3952.69|3951.19|3953.69|3952.19|3951.69|3950.19|2383
1672836000000|2023-01-04 12:40:00|3952.34|3950.84|3951.34|3949.84|3952.34|3950.84|3949.34|3947.84|4208
1672836300000|2023-01-04 12:45:00|3950.84|3949.34|3948.34|3946.84|3951.34|3949.84|3947.34|3945.84|5290
1672836600000|2023-01-04 12:50:00|3947.34|3945.84|3949.34|3947.84|3949.34|3947.84|3946.34|3944.84|3367
1672836900000|2023-01-04 12:55:00|3948.34|3946.84|3949.34|3947.84|3950.34|3948.84|3948.34|3946.84|2945
1672837200000|2023-01-04 13:00:00|3950.34|3948.84|3954.34|3952.84|3954.34|3952.84|3947.34|3945.84|5000
1672837500000|2023-01-04 13:05:00|3953.34|3951.84|3954.34|3952.84|3954.34|3952.84|3950.34|3948.84|6117
1672837800000|2023-01-04 13:10:00|3955.34|3953.84|3955.34|3953.84|3955.34|3953.84|3953.34|3951.84|2645
1672838100000|2023-01-04 13:15:00|3954.34|3952.84|3958.34|3956.84|3958.34|3956.84|3954.34|3952.84|7232
1672838400000|2023-01-04 13:20:00|3959.34|3957.84|3963.34|3961.84|3964.34|3962.84|3959.34|3957.84|8753
1672838700000|2023-01-04 13:25:00|3962.34|3960.84|3961.34|3959.84|3963.34|3961.84|3960.34|3958.84|6091
1672839000000|2023-01-04 13:30:00|3960.34|3958.84|3961.34|3959.84|3962.34|3960.84|3960.34|3958.84|4906
1672839300000|2023-01-04 13:35:00|3960.34|3958.84|3963.34|3961.84|3964.34|3962.84|3960.34|3958.84|6819
1672839600000|2023-01-04 13:40:00|3964.34|3962.84|3966.34|3964.84|3967.34|3965.84|3963.34|3961.84|8873
1672839900000|2023-01-04 13:45:00|3967.34|3965.84|3969.34|3967.84|3969.34|3967.84|3967.34|3965.84|5674
1672840200000|2023-01-04 13:50:00|3968.34|3966.84|3968.34|3966.84|3969.34|3967.84|3967.84|3966.34|5959
1672840500000|2023-01-04 13:55:00|3967.34|3965.84|3972.34|3970.84|3972.34|3970.84|3966.34|3964.84|15622
1672840800000|2023-01-04 14:00:00|3971.34|3969.84|3968.34|3966.84|3972.34|3970.84|3967.34|3965.84|9527
1672841100000|2023-01-04 14:05:00|3967.34|3965.84|3967.34|3965.84|3967.34|3965.84|3966.34|3964.84|7755
1672841400000|2023-01-04 14:10:00|3966.34|3964.84|3971.34|3969.84|3971.34|3969.84|3966.34|3964.84|6132
1672841700000|2023-01-04 14:15:00|3970.84|3969.34|3968.34|3966.84|3972.34|3970.84|3968.34|3966.84|7842
1672842000000|2023-01-04 14:20:00|3967.34|3965.84|3965.34|3963.84|3970.34|3968.84|3964.34|3962.84|9172
1672842300000|2023-01-04 14:25:00|3964.84|3963.34|3967.34|3965.84|3968.34|3966.84|3964.34|3962.84|6196
1672842600000|2023-01-04 14:30:00|3968.34|3966.84|3967.34|3965.84|3968.34|3966.84|3964.34|3962.84|9401
1672842900000|2023-01-04 14:35:00|3968.34|3966.84|3972.34|3970.84|3973.34|3971.84|3968.34|3966.84|7636
1672843200000|2023-01-04 14:40:00|3972.84|3971.34|3970.34|3968.84|3977.34|3975.84|3969.34|3967.84|11958
1672843500000|2023-01-04 14:45:00|3971.34|3969.84|3970.34|3968.84|3972.34|3970.84|3969.34|3967.84|8015
1672843800000|2023-01-04 14:50:00|3971.34|3969.84|3973.34|3971.84|3974.34|3972.84|3971.34|3969.84|7014
1672844100000|2023-01-04 14:55:00|3974.34|3972.84|3972.34|3970.84|3975.34|3973.84|3972.34|3970.84|5182
1672844400000|2023-01-04 15:00:00|3969.34|3967.84|3961.34|3959.84|3975.34|3973.84|3960.34|3958.84|20473
1672844700000|2023-01-04 15:05:00|3962.34|3960.84|3955.34|3953.84|3963.34|3961.84|3951.34|3949.84|17567
1672845000000|2023-01-04 15:10:00|3955.58|3954.08|3958.58|3957.08|3959.58|3958.08|3950.58|3949.08|10252
1672845300000|2023-01-04 15:15:00|3959.08|3957.58|3962.58|3961.08|3964.58|3963.08|3955.58|3954.08|11817
1672845600000|2023-01-04 15:20:00|3963.58|3962.08|3958.58|3957.08|3964.58|3963.08|3956.08|3954.58|6644
1672845900000|2023-01-04 15:25:00|3959.58|3958.08|3961.58|3960.08|3961.58|3960.08|3956.58|3955.08|5728
1672846200000|2023-01-04 15:30:00|3962.58|3961.08|3963.58|3962.08|3964.58|3963.08|3958.58|3957.08|7344
1672846500000|2023-01-04 15:35:00|3963.08|3961.58|3959.58|3958.08|3963.58|3962.08|3958.58|3957.08|6080
1672846800000|2023-01-04 15:40:00|3958.58|3957.08|3964.58|3963.08|3965.58|3964.08|3957.58|3956.08|8404
1672847100000|2023-01-04 15:45:00|3965.08|3963.58|3969.58|3968.08|3970.58|3969.08|3965.08|3963.58|16338
1672847400000|2023-01-04 15:50:00|3968.58|3967.08|3967.58|3966.08|3969.58|3968.08|3966.58|3965.08|7146
1672847700000|2023-01-04 15:55:00|3966.58|3965.08|3970.58|3969.08|3970.58|3969.08|3966.58|3965.08|12090
1672848000000|2023-01-04 16:00:00|3971.58|3970.08|3971.58|3970.08|3974.58|3973.08|3968.58|3967.08|14151
1672848300000|2023-01-04 16:05:00|3972.58|3971.08|3971.58|3970.08|3972.58|3971.08|3969.58|3968.08|6897
1672848600000|2023-01-04 16:10:00|3972.58|3971.08|3971.58|3970.08|3973.58|3972.08|3969.58|3968.08|6627
1672848900000|2023-01-04 16:15:00|3972.08|3970.58|3974.58|3973.08|3974.58|3973.08|3971.58|3970.08|8678
1672849200000|2023-01-04 16:20:00|3973.58|3972.08|3973.58|3972.08|3973.58|3972.08|3971.58|3970.08|13578
1672849500000|2023-01-04 16:25:00|3974.08|3972.58|3975.58|3974.08|3976.58|3975.08|3972.58|3971.08|41905
1672849800000|2023-01-04 16:30:00|3976.58|3975.08|3975.58|3974.08|3979.58|3978.08|3975.58|3974.08|52384
1672850100000|2023-01-04 16:35:00|3976.58|3975.08|3980.58|3979.08|3981.58|3980.08|3975.58|3974.08|34534
1672850400000|2023-01-04 16:40:00|3981.58|3980.08|3982.58|3981.08|3983.58|3982.08|3979.58|3978.08|10002
1672850700000|2023-01-04 16:45:00|3982.08|3980.58|3981.58|3980.08|3982.58|3981.08|3980.58|3979.08|5441
1672851000000|2023-01-04 16:50:00|3982.58|3981.08|3980.58|3979.08|3982.58|3981.08|3980.58|3979.08|7285
1672851300000|2023-01-04 16:55:00|3981.58|3980.08|3982.58|3981.08|3983.58|3982.08|3981.58|3980.08|4650
1672851600000|2023-01-04 17:00:00|3983.58|3982.08|3983.58|3982.08|3983.58|3982.08|3982.58|3981.08|4028
1672851900000|2023-01-04 17:05:00|3982.58|3981.08|3981.58|3980.08|3982.58|3981.08|3980.58|3979.08|3567
1672852200000|2023-01-04 17:10:00|3980.58|3979.08|3980.58|3979.08|3982.58|3981.08|3980.58|3979.08|6932
1672852500000|2023-01-04 17:15:00|3981.58|3980.08|3981.58|3980.08|3982.58|3981.08|3980.58|3979.08|2156
1672852800000|2023-01-04 17:20:00|3982.58|3981.08|3983.58|3982.08|3983.58|3982.08|3981.58|3980.08|2809
1672853100000|2023-01-04 17:25:00|3982.58|3981.08|3980.58|3979.08|3983.58|3982.08|3980.58|3979.08|1830
1672853400000|2023-01-04 17:30:00|3981.58|3980.08|3983.58|3982.08|3984.58|3983.08|3980.58|3979.08|2428
1672853700000|2023-01-04 17:35:00|3982.58|3981.08|3983.58|3982.08|3983.58|3982.08|3982.58|3981.08|1887
1672854000000|2023-01-04 17:40:00|3984.58|3983.08|3984.58|3983.08|3985.58|3984.08|3983.58|3982.08|2209
1672854300000|2023-01-04 17:45:00|3984.08|3982.58|3982.58|3981.08|3985.58|3984.08|3982.58|3981.08|2158
1672854600000|2023-01-04 17:50:00|3983.58|3982.08|3982.58|3981.08|3983.58|3982.08|3981.58|3980.08|1702
1672854900000|2023-01-04 17:55:00|3981.58|3980.08|3979.58|3978.08|3981.58|3980.08|3978.58|3977.08|2506
1672855200000|2023-01-04 18:00:00|3978.58|3977.08|3979.58|3978.08|3979.58|3978.08|3975.58|3974.08|3052
1672855500000|2023-01-04 18:05:00|3978.58|3977.08|3980.58|3979.08|3980.58|3979.08|3978.58|3977.08|2179
1672855800000|2023-01-04 18:10:00|3981.58|3980.08|3980.58|3979.08|3981.58|3980.08|3980.58|3979.08|1837
1672856100000|2023-01-04 18:15:00|3981.08|3979.58|3982.58|3981.08|3982.58|3981.08|3980.58|3979.08|1423
1672856400000|2023-01-04 18:20:00|3983.58|3982.08|3982.58|3981.08|3983.58|3982.08|3982.58|3981.08|1463
1672856700000|2023-01-04 18:25:00|3983.58|3982.08|3981.58|3980.08|3983.58|3982.08|3981.58|3980.08|1003
1672857000000|2023-01-04 18:30:00|3982.58|3981.08|3983.58|3982.08|3983.58|3982.08|3981.58|3980.08|1369
1672857300000|2023-01-04 18:35:00|3982.58|3981.08|3983.58|3982.08|3984.58|3983.08|3982.58|3981.08|867
1672857600000|2023-01-04 18:40:00|3984.58|3983.08|3982.58|3981.08|3984.58|3983.08|3981.58|3980.08|1308
1672857900000|2023-01-04 18:45:00|3981.58|3980.08|3981.58|3980.08|3982.58|3981.08|3980.58|3979.08|1388
1672858200000|2023-01-04 18:50:00|3982.58|3981.08|3982.58|3981.08|3982.58|3981.08|3981.58|3980.08|1073
1672858500000|2023-01-04 18:55:00|3981.58|3980.08|3978.08|3976.58|3981.58|3980.08|3977.58|3976.08|2305
1672858800000|2023-01-04 19:00:00|3977.58|3976.08|3976.58|3975.08|3984.58|3983.08|3973.58|3972.08|11081
1672859100000|2023-01-04 19:05:00|3977.58|3976.08|3973.58|3972.08|3982.58|3981.08|3973.08|3971.58|3194
1672859400000|2023-01-04 19:10:00|3974.58|3973.08|3976.58|3975.08|3977.58|3976.08|3971.58|3970.08|1666
1672859700000|2023-01-04 19:15:00|3977.58|3976.08|3981.58|3980.08|3983.58|3982.08|3977.58|3976.08|1477
1672860000000|2023-01-04 19:20:00|3981.08|3979.58|3973.58|3972.08|3981.58|3980.08|3972.58|3971.08|1596
1672860300000|2023-01-04 19:25:00|3972.58|3971.08|3965.58|3964.08|3972.58|3971.08|3963.58|3962.08|4560
1672860600000|2023-01-04 19:30:00|3964.58|3963.08|3969.58|3968.08|3969.58|3968.08|3963.58|3962.08|2189
1672860900000|2023-01-04 19:35:00|3970.58|3969.08|3969.08|3967.58|3970.58|3969.08|3967.58|3966.08|1258
1672861200000|2023-01-04 19:40:00|3968.58|3967.08|3970.58|3969.08|3973.58|3972.08|3966.58|3965.08|1057
1672861500000|2023-01-04 19:45:00|3970.08|3968.58|3969.58|3968.08|3972.58|3971.08|3969.58|3968.08|1264
1672861800000|2023-01-04 19:50:00|3968.58|3967.08|3969.58|3968.08|3971.08|3969.58|3967.58|3966.08|2198
1672862100000|2023-01-04 19:55:00|3970.58|3969.08|3976.58|3975.08|3976.58|3975.08|3970.58|3969.08|1680
1672862400000|2023-01-04 20:00:00|3976.08|3974.58|3978.58|3977.08|3981.58|3980.08|3975.58|3974.08|1403
1672862700000|2023-01-04 20:05:00|3977.58|3976.08|3976.58|3975.08|3978.08|3976.58|3973.58|3972.08|830
1672863000000|2023-01-04 20:10:00|3977.08|3975.58|3976.58|3975.08|3977.58|3976.08|3974.58|3973.08|747
1672863300000|2023-01-04 20:15:00|3977.58|3976.08|3976.58|3975.08|3978.58|3977.08|3976.58|3975.08|811
1672863600000|2023-01-04 20:20:00|3977.58|3976.08|3974.58|3973.08|3977.58|3976.08|3973.58|3972.08|637
1672863900000|2023-01-04 20:25:00|3975.08|3973.58|3974.58|3973.08|3977.58|3976.08|3973.58|3972.08|844
1672864200000|2023-01-04 20:30:00|3973.58|3972.08|3973.58|3972.08|3975.58|3974.08|3971.58|3970.08|839
1672864500000|2023-01-04 20:35:00|3972.58|3971.08|3969.58|3968.08|3973.58|3972.08|3967.58|3966.08|1324
1672864800000|2023-01-04 20:40:00|3968.58|3967.08|3966.58|3965.08|3969.58|3968.08|3965.58|3964.08|1176
1672865100000|2023-01-04 20:45:00|3965.58|3964.08|3970.58|3969.08|3970.58|3969.08|3965.58|3964.08|1246
1672865400000|2023-01-04 20:50:00|3971.58|3970.08|3973.58|3972.08|3974.58|3973.08|3970.58|3969.08|1684
1672865700000|2023-01-04 20:55:00|3974.58|3973.08|3977.08|3975.58|3978.08|3976.58|3973.58|3972.08|4554
1672866000000|2023-01-04 21:00:00|3977.43|3974.43|3977.43|3974.43|3978.13|3975.13|3973.93|3970.93|13
1672866300000|2023-01-04 21:05:00|3977.23|3974.23|3977.43|3974.43|3979.03|3976.03|3976.83|3973.83|0
1672866600000|2023-01-04 21:10:00|3977.23|3974.23|3975.93|3972.93|3977.93|3974.93|3975.93|3972.93|0
1672866900000|2023-01-04 21:15:00|3976.13|3973.13|3977.43|3974.43|3977.43|3974.43|3975.93|3972.93|0
1672867200000|2023-01-04 21:20:00|3977.23|3974.23|3976.13|3973.13|3977.23|3974.23|3976.13|3973.13|0
1672867500000|2023-01-04 21:25:00|3975.93|3972.93|3974.63|3971.63|3975.93|3972.93|3974.23|3971.23|0
1672867800000|2023-01-04 21:30:00|3974.43|3971.43|3972.83|3969.83|3974.83|3971.83|3972.83|3969.83|0
1672868100000|2023-01-04 21:35:00|3972.73|3969.73|3972.63|3969.63|3972.83|3969.83|3972.03|3969.03|0
1672868400000|2023-01-04 21:40:00|3972.43|3969.43|3972.63|3969.63|3973.33|3970.33|3972.23|3969.23|0
1672868700000|2023-01-04 21:45:00|3972.53|3969.53|3972.63|3969.63|3973.23|3970.23|3972.43|3969.43|0
1672869000000|2023-01-04 21:50:00|3972.83|3969.83|3973.13|3970.13|3973.13|3970.13|3972.43|3969.43|0
1672869300000|2023-01-04 21:55:00|3972.83|3969.83|3974.53|3971.53|3974.93|3971.93|3972.83|3969.83|0
1672869600000|2023-01-04 22:00:00|3974.43|3971.43|3974.13|3971.13|3974.43|3971.43|3973.83|3970.83|0
1672869900000|2023-01-04 22:05:00|3974.23|3971.23|3975.03|3972.03|3975.03|3972.03|3973.73|3970.73|0
1672870200000|2023-01-04 22:10:00|3975.23|3972.23|3975.23|3972.23|3975.43|3972.43|3974.73|3971.73|0
1672870500000|2023-01-04 22:15:00|3974.93|3971.93|3975.33|3972.33|3975.33|3972.33|3974.93|3971.93|0
1672870800000|2023-01-04 22:20:00|3975.23|3972.23|3976.73|3973.73|3977.03|3974.03|3975.23|3972.23|0
1672871100000|2023-01-04 22:25:00|3976.63|3973.63|3976.93|3973.93|3977.03|3974.03|3976.53|3973.53|0
1672871400000|2023-01-04 22:30:00|3977.03|3974.03|3977.03|3974.03|3977.03|3974.03|3977.03|3974.03|0
1672871700000|2023-01-04 22:35:00|3976.93|3973.93|3976.33|3973.33|3976.93|3973.93|3976.33|3973.33|0
1672872000000|2023-01-04 22:40:00|3976.53|3973.53|3976.43|3973.43|3976.53|3973.53|3976.33|3973.33|0
1672872300000|2023-01-04 22:45:00|3976.53|3973.53|3976.63|3973.63|3976.63|3973.63|3976.43|3973.43|0
1672872600000|2023-01-04 22:50:00|3976.83|3973.83|3976.53|3973.53|3976.83|3973.83|3976.43|3973.43|0
1672872900000|2023-01-04 22:55:00|3976.73|3973.73|3975.63|3972.63|3976.73|3973.73|3975.63|3972.63|0
1672873200000|2023-01-04 23:00:00|3974.33|3971.33|3974.43|3971.43|3976.43|3973.43|3974.23|3971.23|0
1672873500000|2023-01-04 23:05:00|3974.03|3971.03|3975.93|3972.93|3975.93|3972.93|3973.93|3970.93|0
1672873800000|2023-01-04 23:10:00|3975.73|3972.73|3975.03|3972.03|3975.83|3972.83|3974.43|3971.43|0
1672874100000|2023-01-04 23:15:00|3975.13|3972.13|3975.93|3972.93|3976.13|3973.13|3975.03|3972.03|0
1672874400000|2023-01-04 23:20:00|3975.83|3972.83|3975.53|3972.53|3975.93|3972.93|3974.43|3971.43|0
1672874700000|2023-01-04 23:25:00|3975.73|3972.73|3976.33|3973.33|3976.33|3973.33|3975.53|3972.53|0
1672875000000|2023-01-04 23:30:00|3976.43|3973.43|3977.63|3974.63|3977.93|3974.93|3976.33|3973.33|0
1672875300000|2023-01-04 23:35:00|3977.83|3974.83|3978.73|3975.73|3978.73|3975.73|3976.83|3973.83|0
1672875600000|2023-01-04 23:40:00|3978.53|3975.53|3978.53|3975.53|3978.73|3975.73|3978.33|3975.33|0
1672875900000|2023-01-04 23:45:00|3978.33|3975.33|3978.53|3975.53|3978.73|3975.73|3978.33|3975.33|0
1672876200000|2023-01-04 23:50:00|3978.33|3975.33|3978.73|3975.73|3978.73|3975.73|3978.33|3975.33|0
1672876500000|2023-01-04 23:55:00|3978.63|3975.63|3976.13|3973.13|3978.63|3975.63|3976.13|3973.13|0
1672876800000|2023-01-05 00:00:00|3976.23|3973.23|3975.13|3972.13|3976.83|3973.83|3975.03|3972.03|0
1672877100000|2023-01-05 00:05:00|3975.03|3972.03|3975.23|3972.23|3975.73|3972.73|3974.63|3971.63|0
1672877400000|2023-01-05 00:10:00|3975.03|3972.03|3976.23|3973.23|3978.23|3975.23|3974.63|3971.63|0
1672877700000|2023-01-05 00:15:00|3976.13|3973.13|3980.83|3978.83|3981.83|3979.83|3976.13|3973.13|1018
1672878000000|2023-01-05 00:20:00|3981.33|3979.33|3977.83|3975.83|3981.83|3979.83|3977.83|3975.83|388
1672878300000|2023-01-05 00:25:00|3976.83|3974.83|3975.83|3973.83|3976.83|3974.83|3975.83|3973.83|221
1672878600000|2023-01-05 00:30:00|3974.83|3972.83|3973.83|3971.83|3974.83|3972.83|3972.83|3970.83|310
1672878900000|2023-01-05 00:35:00|3973.33|3971.33|3972.33|3970.33|3973.83|3971.83|3971.83|3969.83|110
1672879200000|2023-01-05 00:40:00|3972.83|3970.83|3970.33|3968.33|3972.83|3970.83|3970.33|3968.33|66
1672879500000|2023-01-05 00:45:00|3969.83|3967.83|3969.83|3967.83|3969.83|3967.83|3969.83|3967.83|66
1672879800000|2023-01-05 00:50:00|3969.33|3967.33|3969.83|3967.83|3969.83|3967.83|3968.83|3966.83|143
1672880100000|2023-01-05 00:55:00|3968.83|3966.83|3968.83|3966.83|3969.83|3967.83|3968.83|3966.83|115
1672880400000|2023-01-05 01:00:00|3967.83|3965.83|3968.83|3966.83|3969.83|3967.83|3966.83|3964.83|338
1672880700000|2023-01-05 01:05:00|3969.83|3967.83|3971.83|3969.83|3971.83|3969.83|3969.83|3967.83|69
1672881000000|2023-01-05 01:10:00|3972.33|3970.33|3971.33|3969.33|3972.83|3970.83|3971.33|3969.33|148
1672881300000|2023-01-05 01:15:00|3970.83|3968.83|3971.83|3969.83|3971.83|3969.83|3969.83|3967.83|276
1672881600000|2023-01-05 01:20:00|3970.83|3968.83|3971.83|3969.83|3972.83|3970.83|3970.83|3968.83|177
1672881900000|2023-01-05 01:25:00|3971.33|3969.33|3971.83|3969.83|3972.83|3970.83|3971.33|3969.33|177
1672882200000|2023-01-05 01:30:00|3971.33|3969.33|3970.83|3968.83|3971.83|3969.83|3969.83|3967.83|241
1672882500000|2023-01-05 01:35:00|3971.83|3969.83|3969.83|3967.83|3971.83|3969.83|3969.83|3967.83|97
1672882800000|2023-01-05 01:40:00|3970.83|3968.83|3970.83|3968.83|3971.83|3969.83|3970.33|3968.33|107
1672883100000|2023-01-05 01:45:00|3971.83|3969.83|3972.83|3970.83|3972.83|3970.83|3971.83|3969.83|129
1672883400000|2023-01-05 01:50:00|3971.83|3969.83|3969.83|3967.83|3972.83|3970.83|3969.83|3967.83|142
1672883700000|2023-01-05 01:55:00|3968.83|3966.83|3969.83|3967.83|3969.83|3967.83|3968.83|3966.83|103
1672884000000|2023-01-05 02:00:00|3969.33|3967.33|3965.83|3963.83|3969.83|3967.83|3965.83|3963.83|164
1672884300000|2023-01-05 02:05:00|3964.83|3962.83|3962.83|3960.83|3965.83|3963.83|3962.83|3960.83|275
1672884600000|2023-01-05 02:10:00|3961.83|3959.83|3961.83|3959.83|3961.83|3959.83|3960.83|3958.83|454
1672884900000|2023-01-05 02:15:00|3960.83|3958.83|3962.83|3960.83|3962.83|3960.83|3959.83|3957.83|247
1672885200000|2023-01-05 02:20:00|3962.33|3960.33|3961.83|3959.83|3962.83|3960.83|3960.83|3958.83|75
1672885500000|2023-01-05 02:25:00|3961.33|3959.33|3960.83|3958.83|3961.83|3959.83|3959.83|3957.83|175
1672885800000|2023-01-05 02:30:00|3959.83|3957.83|3961.83|3959.83|3962.83|3960.83|3959.83|3957.83|109
1672886100000|2023-01-05 02:35:00|3960.83|3958.83|3961.83|3959.83|3961.83|3959.83|3960.83|3958.83|103
1672886400000|2023-01-05 02:40:00|3961.33|3959.33|3962.83|3960.83|3962.83|3960.83|3960.83|3958.83|126
1672886700000|2023-01-05 02:45:00|3963.83|3961.83|3962.83|3960.83|3963.83|3961.83|3962.83|3960.83|86
1672887000000|2023-01-05 02:50:00|3963.83|3961.83|3963.83|3961.83|3963.83|3961.83|3962.83|3960.83|55
1672887300000|2023-01-05 02:55:00|3962.83|3960.83|3960.83|3958.83|3963.83|3961.83|3960.83|3958.83|152
1672887600000|2023-01-05 03:00:00|3961.33|3959.33|3960.83|3958.83|3961.83|3959.83|3960.33|3958.33|52
1672887900000|2023-01-05 03:05:00|3959.83|3957.83|3962.83|3960.83|3962.83|3960.83|3959.83|3957.83|138
1672888200000|2023-01-05 03:10:00|3961.83|3959.83|3963.33|3961.33|3963.83|3961.83|3961.83|3959.83|36
1672888500000|2023-01-05 03:15:00|3963.83|3961.83|3964.83|3962.83|3964.83|3962.83|3962.83|3960.83|41
1672888800000|2023-01-05 03:20:00|3964.33|3962.33|3962.83|3960.83|3964.83|3962.83|3962.83|3960.83|49
1672889100000|2023-01-05 03:25:00|3961.83|3959.83|3961.83|3959.83|3962.83|3960.83|3961.83|3959.83|31
1672889400000|2023-01-05 03:30:00|3962.33|3960.33|3962.83|3960.83|3963.83|3961.83|3962.33|3960.33|25
1672889700000|2023-01-05 03:35:00|3961.83|3959.83|3963.83|3961.83|3963.83|3961.83|3961.83|3959.83|24
1672890000000|2023-01-05 03:40:00|3962.83|3960.83|3961.83|3959.83|3962.83|3960.83|3961.83|3959.83|22
1672890300000|2023-01-05 03:45:00|3962.83|3960.83|3962.83|3960.83|3962.83|3960.83|3961.83|3959.83|107
1672890600000|2023-01-05 03:50:00|3962.33|3960.33|3961.83|3959.83|3962.83|3960.83|3960.83|3958.83|176
1672890900000|2023-01-05 03:55:00|3960.83|3958.83|3961.83|3959.83|3962.83|3960.83|3960.83|3958.83|338
1672891200000|2023-01-05 04:00:00|3962.83|3960.83|3962.83|3960.83|3963.83|3961.83|3962.83|3960.83|108
1672891500000|2023-01-05 04:05:00|3961.83|3959.83|3959.83|3957.83|3961.83|3959.83|3959.83|3957.83|365
1672891800000|2023-01-05 04:10:00|3960.83|3958.83|3960.83|3958.83|3960.83|3958.83|3959.83|3957.83|73
1672892100000|2023-01-05 04:15:00|3961.83|3959.83|3962.83|3960.83|3962.83|3960.83|3961.83|3959.83|49
1672892400000|2023-01-05 04:20:00|3963.83|3961.83|3966.83|3964.83|3967.83|3965.83|3963.83|3961.83|548
1672892700000|2023-01-05 04:25:00|3967.83|3965.83|3968.83|3966.83|3968.83|3966.83|3967.33|3965.33|76
1672893000000|2023-01-05 04:30:00|3969.83|3967.83|3969.83|3967.83|3969.83|3967.83|3968.83|3966.83|52
1672893300000|2023-01-05 04:35:00|3970.83|3968.83|3968.83|3966.83|3970.83|3968.83|3968.83|3966.83|114
1672893600000|2023-01-05 04:40:00|3969.83|3967.83|3971.83|3969.83|3971.83|3969.83|3968.83|3966.83|78
1672893900000|2023-01-05 04:45:00|3970.83|3968.83|3970.83|3968.83|3970.83|3968.83|3970.33|3968.33|81
1672894200000|2023-01-05 04:50:00|3970.33|3968.33|3969.83|3967.83|3970.83|3968.83|3968.83|3966.83|98
1672894500000|2023-01-05 04:55:00|3968.83|3966.83|3969.83|3967.83|3970.83|3968.83|3968.83|3966.83|34
1672894800000|2023-01-05 05:00:00|3970.83|3968.83|3969.83|3967.83|3970.83|3968.83|3969.83|3967.83|78
1672895100000|2023-01-05 05:05:00|3969.33|3967.33|3969.83|3967.83|3969.83|3967.83|3968.83|3966.83|27
1672895400000|2023-01-05 05:10:00|3970.83|3968.83|3970.83|3968.83|3970.83|3968.83|3970.83|3968.83|39
1672895700000|2023-01-05 05:15:00|3970.33|3968.33|3969.83|3967.83|3970.83|3968.83|3968.83|3966.83|171
1672896000000|2023-01-05 05:20:00|3968.83|3966.83|3969.83|3967.83|3969.83|3967.83|3968.83|3966.83|121
1672896300000|2023-01-05 05:25:00|3968.83|3966.83|3968.83|3966.83|3969.33|3967.33|3968.83|3966.83|48
1672896600000|2023-01-05 05:30:00|3969.83|3967.83|3969.83|3967.83|3969.83|3967.83|3968.83|3966.83|87
1672896900000|2023-01-05 05:35:00|3968.83|3966.83|3969.83|3967.83|3969.83|3967.83|3968.83|3966.83|82
1672897200000|2023-01-05 05:40:00|3970.83|3968.83|3970.83|3968.83|3970.83|3968.83|3969.83|3967.83|80
1672897500000|2023-01-05 05:45:00|3969.83|3967.83|3970.83|3968.83|3970.83|3968.83|3969.83|3967.83|33
1672897800000|2023-01-05 05:50:00|3970.33|3968.33|3969.83|3967.83|3970.83|3968.83|3969.83|3967.83|77
1672898100000|2023-01-05 05:55:00|3970.83|3968.83|3970.83|3968.83|3970.83|3968.83|3969.83|3967.83|57
1672898400000|2023-01-05 06:00:00|3971.83|3969.83|3970.83|3968.83|3971.83|3969.83|3970.33|3968.33|176
1672898700000|2023-01-05 06:05:00|3971.33|3969.33|3971.83|3969.83|3971.83|3969.83|3969.83|3967.83|257
1672899000000|2023-01-05 06:10:00|3970.83|3968.83|3971.83|3969.83|3971.83|3969.83|3970.83|3968.83|15
1672899300000|2023-01-05 06:15:00|3971.33|3969.33|3969.83|3967.83|3971.83|3969.83|3969.83|3967.83|102
1672899600000|2023-01-05 06:20:00|3970.33|3968.33|3969.83|3967.83|3970.83|3968.83|3969.83|3967.83|170
1672899900000|2023-01-05 06:25:00|3970.33|3968.33|3969.83|3967.83|3970.33|3968.33|3969.83|3967.83|25
1672900200000|2023-01-05 06:30:00|3968.83|3966.83|3966.83|3964.83|3968.83|3966.83|3965.83|3963.83|502
1672900500000|2023-01-05 06:35:00|3967.33|3965.33|3966.83|3964.83|3967.33|3965.33|3966.83|3964.83|167
1672900800000|2023-01-05 06:40:00|3967.83|3965.83|3966.83|3964.83|3967.83|3965.83|3966.83|3964.83|179
1672901100000|2023-01-05 06:45:00|3965.83|3963.83|3966.83|3964.83|3966.83|3964.83|3965.83|3963.83|131
1672901400000|2023-01-05 06:50:00|3966.33|3964.33|3961.83|3959.83|3966.83|3964.83|3961.83|3959.83|487
1672901700000|2023-01-05 06:55:00|3962.33|3960.33|3961.83|3959.83|3962.83|3960.83|3961.83|3959.83|186
1672902000000|2023-01-05 07:00:00|3961.58|3960.08|3962.58|3961.08|3963.58|3962.08|3960.58|3959.08|1565
1672902300000|2023-01-05 07:05:00|3961.58|3960.08|3963.58|3962.08|3964.58|3963.08|3961.58|3960.08|971
1672902600000|2023-01-05 07:10:00|3962.58|3961.08|3963.58|3962.08|3963.58|3962.08|3961.58|3960.08|598
1672902900000|2023-01-05 07:15:00|3964.58|3963.08|3963.58|3962.08|3965.58|3964.08|3963.58|3962.08|717
1672903200000|2023-01-05 07:20:00|3964.08|3962.58|3964.58|3963.08|3966.58|3965.08|3963.58|3962.08|612
1672903500000|2023-01-05 07:25:00|3963.58|3962.08|3962.58|3961.08|3963.58|3962.08|3962.58|3961.08|242
1672903800000|2023-01-05 07:30:00|3963.58|3962.08|3958.58|3957.08|3965.58|3964.08|3957.58|3956.08|3496
1672904100000|2023-01-05 07:35:00|3959.08|3957.58|3960.58|3959.08|3961.58|3960.08|3958.08|3956.58|1813
1672904400000|2023-01-05 07:40:00|3961.58|3960.08|3961.58|3960.08|3962.58|3961.08|3960.58|3959.08|539
1672904700000|2023-01-05 07:45:00|3962.08|3960.58|3956.58|3955.08|3962.58|3961.08|3956.58|3955.08|856
1672905000000|2023-01-05 07:50:00|3955.58|3954.08|3958.58|3957.08|3958.58|3957.08|3955.58|3954.08|2274
1672905300000|2023-01-05 07:55:00|3958.08|3956.58|3958.58|3957.08|3958.58|3957.08|3956.58|3955.08|3227
1672905600000|2023-01-05 08:00:00|3957.58|3956.08|3957.58|3956.08|3959.58|3958.08|3955.58|3954.08|12972
1672905900000|2023-01-05 08:05:00|3958.58|3957.08|3959.58|3958.08|3961.58|3960.08|3957.58|3956.08|6927
1672906200000|2023-01-05 08:10:00|3960.58|3959.08|3960.58|3959.08|3961.58|3960.08|3955.58|3954.08|4749
1672906500000|2023-01-05 08:15:00|3961.58|3960.08|3958.58|3957.08|3961.58|3960.08|3956.58|3955.08|4049
1672906800000|2023-01-05 08:20:00|3958.08|3956.58|3955.58|3954.08|3958.58|3957.08|3953.58|3952.08|4631
1672907100000|2023-01-05 08:25:00|3956.58|3955.08|3955.58|3954.08|3958.58|3957.08|3955.08|3953.58|4626
1672907400000|2023-01-05 08:30:00|3956.58|3955.08|3958.58|3957.08|3962.08|3960.58|3955.58|3954.08|5870
1672907700000|2023-01-05 08:35:00|3958.08|3956.58|3952.58|3951.08|3958.58|3957.08|3949.58|3948.08|5274
1672908000000|2023-01-05 08:40:00|3953.34|3951.84|3956.34|3954.84|3956.34|3954.84|3953.34|3951.84|7070
1672908300000|2023-01-05 08:45:00|3955.84|3954.34|3956.34|3954.84|3958.34|3956.84|3955.34|3953.84|6098
1672908600000|2023-01-05 08:50:00|3957.34|3955.84|3958.34|3956.84|3959.34|3957.84|3956.34|3954.84|3259
1672908900000|2023-01-05 08:55:00|3957.34|3955.84|3961.34|3959.84|3961.34|3959.84|3955.34|3953.84|5731
1672909200000|2023-01-05 09:00:00|3960.84|3959.34|3957.34|3955.84|3961.84|3960.34|3955.34|3953.84|5893
1672909500000|2023-01-05 09:05:00|3956.84|3955.34|3954.34|3952.84|3959.34|3957.84|3954.34|3952.84|3817
1672909800000|2023-01-05 09:10:00|3953.34|3951.84|3957.34|3955.84|3957.34|3955.84|3953.34|3951.84|4936
1672910100000|2023-01-05 09:15:00|3958.34|3956.84|3961.34|3959.84|3962.34|3960.84|3957.34|3955.84|2931
1672910400000|2023-01-05 09:20:00|3962.34|3960.84|3963.34|3961.84|3964.34|3962.84|3960.34|3958.84|2830
1672910700000|2023-01-05 09:25:00|3961.34|3959.84|3958.34|3956.84|3961.34|3959.84|3956.34|3954.84|6178
1672911000000|2023-01-05 09:30:00|3957.34|3955.84|3956.34|3954.84|3959.34|3957.84|3955.34|3953.84|2790
1672911300000|2023-01-05 09:35:00|3957.34|3955.84|3957.34|3955.84|3958.34|3956.84|3955.34|3953.84|2041
1672911600000|2023-01-05 09:40:00|3958.34|3956.84|3956.34|3954.84|3960.34|3958.84|3955.34|3953.84|2123
1672911900000|2023-01-05 09:45:00|3957.34|3955.84|3960.34|3958.84|3960.34|3958.84|3957.34|3955.84|12484
1672912200000|2023-01-05 09:50:00|3959.34|3957.84|3958.34|3956.84|3960.34|3958.84|3956.34|3954.84|11807
1672912500000|2023-01-05 09:55:00|3957.84|3956.34|3962.34|3960.84|3962.34|3960.84|3957.34|3955.84|3749
1672912800000|2023-01-05 10:00:00|3962.84|3961.34|3965.34|3963.84|3966.34|3964.84|3961.34|3959.84|8656
1672913100000|2023-01-05 10:05:00|3964.84|3963.34|3964.34|3962.84|3965.34|3963.84|3962.34|3960.84|3157
1672913400000|2023-01-05 10:10:00|3963.34|3961.84|3965.34|3963.84|3965.34|3963.84|3962.34|3960.84|4976
1672913700000|2023-01-05 10:15:00|3966.34|3964.84|3965.34|3963.84|3966.34|3964.84|3965.34|3963.84|1482
1672914000000|2023-01-05 10:20:00|3964.34|3962.84|3965.34|3963.84|3966.34|3964.84|3964.34|3962.84|1817
1672914300000|2023-01-05 10:25:00|3964.34|3962.84|3963.34|3961.84|3964.34|3962.84|3963.34|3961.84|1528
1672914600000|2023-01-05 10:30:00|3963.84|3962.34|3964.34|3962.84|3964.34|3962.84|3962.34|3960.84|1196
1672914900000|2023-01-05 10:35:00|3965.34|3963.84|3966.34|3964.84|3966.34|3964.84|3964.34|3962.84|1374
1672915200000|2023-01-05 10:40:00|3965.84|3964.34|3969.84|3968.34|3970.34|3968.84|3965.34|3963.84|2930
1672915500000|2023-01-05 10:45:00|3969.34|3967.84|3966.34|3964.84|3970.34|3968.84|3966.34|3964.84|2798
1672915800000|2023-01-05 10:50:00|3965.34|3963.84|3965.34|3963.84|3966.34|3964.84|3964.34|3962.84|1190
1672916100000|2023-01-05 10:55:00|3966.34|3964.84|3968.34|3966.84|3968.34|3966.84|3965.34|3963.84|1799
1672916400000|2023-01-05 11:00:00|3969.34|3967.84|3970.34|3968.84|3971.34|3969.84|3969.34|3967.84|4682
1672916700000|2023-01-05 11:05:00|3969.34|3967.84|3967.34|3965.84|3970.34|3968.84|3967.34|3965.84|2262
1672917000000|2023-01-05 11:10:00|3968.34|3966.84|3971.34|3969.84|3971.34|3969.84|3968.34|3966.84|2544
1672917300000|2023-01-05 11:15:00|3970.34|3968.84|3972.34|3970.84|3972.34|3970.84|3970.34|3968.84|2764
1672917600000|2023-01-05 11:20:00|3971.34|3969.84|3968.34|3966.84|3971.34|3969.84|3967.34|3965.84|2600
1672917900000|2023-01-05 11:25:00|3967.34|3965.84|3968.34|3966.84|3968.34|3966.84|3967.34|3965.84|1886
1672918200000|2023-01-05 11:30:00|3967.34|3965.84|3969.34|3967.84|3969.34|3967.84|3967.34|3965.84|2308
1672918500000|2023-01-05 11:35:00|3968.34|3966.84|3970.34|3968.84|3970.34|3968.84|3968.34|3966.84|1613
1672918800000|2023-01-05 11:40:00|3969.34|3967.84|3972.34|3970.84|3972.34|3970.84|3969.34|3967.84|2443
1672919100000|2023-01-05 11:45:00|3971.34|3969.84|3972.34|3970.84|3973.34|3971.84|3970.34|3968.84|4745
1672919400000|2023-01-05 11:50:00|3971.34|3969.84|3973.34|3971.84|3974.34|3972.84|3971.34|3969.84|2492
1672919700000|2023-01-05 11:55:00|3972.84|3971.34|3970.34|3968.84|3974.34|3972.84|3969.34|3967.84|5215
1672920000000|2023-01-05 12:00:00|3969.34|3967.84|3969.34|3967.84|3970.34|3968.84|3968.34|3966.84|3222
1672920300000|2023-01-05 12:05:00|3970.34|3968.84|3969.34|3967.84|3970.34|3968.84|3969.34|3967.84|1984
1672920600000|2023-01-05 12:10:00|3970.34|3968.84|3969.34|3967.84|3970.34|3968.84|3968.34|3966.84|2903
1672920900000|2023-01-05 12:15:00|3968.34|3966.84|3970.34|3968.84|3971.34|3969.84|3968.34|3966.84|2723
1672921200000|2023-01-05 12:20:00|3970.84|3969.34|3972.34|3970.84|3972.34|3970.84|3970.84|3969.34|1591
1672921500000|2023-01-05 12:25:00|3973.34|3971.84|3972.34|3970.84|3973.34|3971.84|3970.34|3968.84|2917
1672921800000|2023-01-05 12:30:00|3973.34|3971.84|3975.34|3973.84|3976.34|3974.84|3973.34|3971.84|2211
1672922100000|2023-01-05 12:35:00|3974.84|3973.34|3974.34|3972.84|3976.34|3974.84|3974.34|3972.84|1351
1672922400000|2023-01-05 12:40:00|3973.76|3972.26|3973.76|3972.26|3974.76|3973.26|3973.76|3972.26|1559
1672922700000|2023-01-05 12:45:00|3972.76|3971.26|3970.76|3969.26|3972.76|3971.26|3969.76|3968.26|3886
1672923000000|2023-01-05 12:50:00|3969.76|3968.26|3970.76|3969.26|3970.76|3969.26|3969.76|3968.26|2368
1672923300000|2023-01-05 12:55:00|3971.76|3970.26|3969.76|3968.26|3971.76|3970.26|3969.76|3968.26|4067
1672923600000|2023-01-05 13:00:00|3970.76|3969.26|3969.76|3968.26|3972.76|3971.26|3969.76|3968.26|2846
1672923900000|2023-01-05 13:05:00|3968.76|3967.26|3968.76|3967.26|3968.76|3967.26|3967.76|3966.26|2826
1672924200000|2023-01-05 13:10:00|3968.26|3966.76|3969.26|3967.76|3969.76|3968.26|3967.76|3966.26|3570
1672924500000|2023-01-05 13:15:00|3971.26|3969.76|3960.76|3959.26|3971.26|3969.76|3957.26|3955.76|13972
1672924800000|2023-01-05 13:20:00|3961.76|3960.26|3964.76|3963.26|3965.26|3963.76|3959.76|3958.26|5029
1672925100000|2023-01-05 13:25:00|3965.76|3964.26|3960.76|3959.26|3965.76|3964.26|3960.76|3959.26|4274
1672925400000|2023-01-05 13:30:00|3961.76|3960.26|3960.76|3959.26|3963.76|3962.26|3953.76|3952.26|11134
1672925700000|2023-01-05 13:35:00|3959.76|3958.26|3959.76|3958.26|3959.76|3958.26|3954.76|3953.26|5038
1672926000000|2023-01-05 13:40:00|3958.76|3957.26|3959.76|3958.26|3961.76|3960.26|3957.76|3956.26|3868
1672926300000|2023-01-05 13:45:00|3958.76|3957.26|3959.76|3958.26|3961.76|3960.26|3957.76|3956.26|4202
1672926600000|2023-01-05 13:50:00|3960.26|3958.76|3961.76|3960.26|3961.76|3960.26|3959.76|3958.26|3005
1672926900000|2023-01-05 13:55:00|3962.76|3961.26|3957.76|3956.26|3962.76|3961.26|3957.26|3955.76|3720
1672927200000|2023-01-05 14:00:00|3956.76|3955.26|3957.76|3956.26|3957.76|3956.26|3954.76|3953.26|3440
1672927500000|2023-01-05 14:05:00|3958.26|3956.76|3959.76|3958.26|3961.76|3960.26|3957.76|3956.26|2160
1672927800000|2023-01-05 14:10:00|3958.76|3957.26|3959.76|3958.26|3959.76|3958.26|3956.76|3955.26|2577
1672928100000|2023-01-05 14:15:00|3960.76|3959.26|3959.76|3958.26|3961.76|3960.26|3958.76|3957.26|2610
1672928400000|2023-01-05 14:20:00|3960.76|3959.26|3958.76|3957.26|3961.26|3959.76|3958.76|3957.26|4604
1672928700000|2023-01-05 14:25:00|3957.76|3956.26|3959.76|3958.26|3959.76|3958.26|3957.76|3956.26|3184
1672929000000|2023-01-05 14:30:00|3960.76|3959.26|3960.76|3959.26|3962.76|3961.26|3956.76|3955.26|5513
1672929300000|2023-01-05 14:35:00|3960.26|3958.76|3958.76|3957.26|3963.76|3962.26|3958.76|3957.26|7103
1672929600000|2023-01-05 14:40:00|3957.76|3956.26|3957.76|3956.26|3958.76|3957.26|3954.76|3953.26|17875
1672929900000|2023-01-05 14:45:00|3956.76|3955.26|3951.76|3950.26|3957.76|3956.26|3950.76|3949.26|12040
1672930200000|2023-01-05 14:50:00|3952.76|3951.26|3957.76|3956.26|3957.76|3956.26|3951.76|3950.26|7817
1672930500000|2023-01-05 14:55:00|3958.76|3957.26|3960.76|3959.26|3963.76|3962.26|3956.76|3955.26|17737
1672930800000|2023-01-05 15:00:00|3959.76|3958.26|3962.76|3961.26|3962.76|3961.26|3956.76|3955.26|8161
1672931100000|2023-01-05 15:05:00|3961.76|3960.26|3967.76|3966.26|3978.76|3977.26|3959.76|3958.26|35277
1672931400000|2023-01-05 15:10:00|3967.81|3966.31|3972.81|3971.31|3976.81|3975.31|3965.81|3964.31|15063
1672931700000|2023-01-05 15:15:00|3972.31|3970.81|3964.81|3963.31|3973.31|3971.81|3963.81|3962.31|9941
1672932000000|2023-01-05 15:20:00|3964.31|3962.81|3962.81|3961.31|3964.81|3963.31|3960.81|3959.31|6700
1672932300000|2023-01-05 15:25:00|3962.31|3960.81|3963.81|3962.31|3966.81|3965.31|3961.81|3960.31|4219
1672932600000|2023-01-05 15:30:00|3964.81|3963.31|3966.81|3965.31|3967.81|3966.31|3963.81|3962.31|4072
1672932900000|2023-01-05 15:35:00|3967.81|3966.31|3965.81|3964.31|3967.81|3966.31|3965.81|3964.31|10232
1672933200000|2023-01-05 15:40:00|3966.31|3964.81|3969.81|3968.31|3970.81|3969.31|3965.81|3964.31|5273
1672933500000|2023-01-05 15:45:00|3968.81|3967.31|3969.81|3968.31|3971.81|3970.31|3967.81|3966.31|7097
1672933800000|2023-01-05 15:50:00|3968.81|3967.31|3966.31|3964.81|3969.81|3968.31|3965.81|3964.31|4126
1672934100000|2023-01-05 15:55:00|3966.81|3965.31|3960.81|3959.31|3966.81|3965.31|3960.81|3959.31|9556
1672934400000|2023-01-05 16:00:00|3961.81|3960.31|3960.81|3959.31|3962.81|3961.31|3958.81|3957.31|6625
1672934700000|2023-01-05 16:05:00|3961.81|3960.31|3962.81|3961.31|3962.81|3961.31|3960.81|3959.31|6325
1672935000000|2023-01-05 16:10:00|3961.81|3960.31|3963.81|3962.31|3966.81|3965.31|3961.81|3960.31|9281
1672935300000|2023-01-05 16:15:00|3964.81|3963.31|3962.81|3961.31|3964.81|3963.31|3962.81|3961.31|5498
1672935600000|2023-01-05 16:20:00|3961.81|3960.31|3957.81|3956.31|3962.81|3961.31|3956.81|3955.31|13657
1672935900000|2023-01-05 16:25:00|3958.81|3957.31|3959.81|3958.31|3960.81|3959.31|3957.81|3956.31|15593
1672936200000|2023-01-05 16:30:00|3959.41|3957.91|3958.41|3956.91|3961.41|3959.91|3958.41|3956.91|27282
1672936500000|2023-01-05 16:35:00|3959.41|3957.91|3960.41|3958.91|3961.41|3959.91|3959.41|3957.91|15995
1672936800000|2023-01-05 16:40:00|3959.41|3957.91|3961.41|3959.91|3961.41|3959.91|3959.41|3957.91|6003
1672937100000|2023-01-05 16:45:00|3960.41|3958.91|3961.41|3959.91|3962.41|3960.91|3960.41|3958.91|2444
1672937400000|2023-01-05 16:50:00|3960.41|3958.91|3960.41|3958.91|3961.41|3959.91|3959.41|3957.91|2918
1672937700000|2023-01-05 16:55:00|3961.41|3959.91|3959.41|3957.91|3961.41|3959.91|3958.41|3956.91|1722
1672938000000|2023-01-05 17:00:00|3959.91|3958.41|3962.41|3960.91|3963.41|3961.91|3959.41|3957.91|2542
1672938300000|2023-01-05 17:05:00|3963.41|3961.91|3964.41|3962.91|3965.41|3963.91|3962.41|3960.91|3089
1672938600000|2023-01-05 17:10:00|3963.41|3961.91|3963.41|3961.91|3964.41|3962.91|3962.41|3960.91|2155
1672938900000|2023-01-05 17:15:00|3962.41|3960.91|3961.41|3959.91|3964.41|3962.91|3961.41|3959.91|1295
1672939200000|2023-01-05 17:20:00|3962.41|3960.91|3963.91|3962.41|3964.41|3962.91|3961.41|3959.91|2628
1672939500000|2023-01-05 17:25:00|3964.41|3962.91|3963.41|3961.91|3964.41|3962.91|3962.41|3960.91|1401
1672939800000|2023-01-05 17:30:00|3964.41|3962.91|3966.41|3964.91|3967.41|3965.91|3964.41|3962.91|1934
1672940100000|2023-01-05 17:35:00|3967.41|3965.91|3964.41|3962.91|3967.41|3965.91|3964.41|3962.91|1052
1672940400000|2023-01-05 17:40:00|3965.41|3963.91|3963.41|3961.91|3965.41|3963.91|3963.41|3961.91|611
1672940700000|2023-01-05 17:45:00|3964.41|3962.91|3963.41|3961.91|3964.41|3962.91|3963.41|3961.91|712
1672941000000|2023-01-05 17:50:00|3963.91|3962.41|3963.41|3961.91|3964.41|3962.91|3962.41|3960.91|556
1672941300000|2023-01-05 17:55:00|3962.41|3960.91|3962.41|3960.91|3963.41|3961.91|3962.41|3960.91|304
1672941600000|2023-01-05 18:00:00|3961.41|3959.91|3961.41|3959.91|3962.41|3960.91|3961.41|3959.91|607
1672941900000|2023-01-05 18:05:00|3961.91|3960.41|3963.41|3961.91|3964.41|3962.91|3961.41|3959.91|811
1672942200000|2023-01-05 18:10:00|3962.41|3960.91|3960.41|3958.91|3962.91|3961.41|3960.41|3958.91|369
1672942500000|2023-01-05 18:15:00|3959.41|3957.91|3960.41|3958.91|3960.41|3958.91|3959.41|3957.91|295
1672942800000|2023-01-05 18:20:00|3961.41|3959.91|3969.41|3967.91|3971.41|3969.91|3961.41|3959.91|2880
1672943100000|2023-01-05 18:25:00|3969.91|3968.41|3968.91|3967.41|3971.41|3969.91|3967.41|3965.91|2149
1672943400000|2023-01-05 18:30:00|3969.41|3967.91|3971.41|3969.91|3971.41|3969.91|3968.41|3966.91|945
1672943700000|2023-01-05 18:35:00|3971.91|3970.41|3969.41|3967.91|3972.41|3970.91|3968.41|3966.91|849
1672944000000|2023-01-05 18:40:00|3970.41|3968.91|3968.41|3966.91|3970.41|3968.91|3966.41|3964.91|1483
1672944300000|2023-01-05 18:45:00|3967.41|3965.91|3968.41|3966.91|3969.41|3967.91|3967.41|3965.91|458
1672944600000|2023-01-05 18:50:00|3967.91|3966.41|3968.41|3966.91|3968.41|3966.91|3967.41|3965.91|497
1672944900000|2023-01-05 18:55:00|3967.41|3965.91|3967.41|3965.91|3969.41|3967.91|3966.41|3964.91|526
1672945200000|2023-01-05 19:00:00|3966.91|3965.41|3967.41|3965.91|3969.41|3967.91|3966.41|3964.91|537
1672945500000|2023-01-05 19:05:00|3967.91|3966.41|3969.41|3967.91|3969.41|3967.91|3967.41|3965.91|694
1672945800000|2023-01-05 19:10:00|3968.91|3967.41|3966.41|3964.91|3969.41|3967.91|3965.41|3963.91|1201
1672946100000|2023-01-05 19:15:00|3966.91|3965.41|3968.41|3966.91|3968.41|3966.91|3966.41|3964.91|272
1672946400000|2023-01-05 19:20:00|3969.41|3967.91|3967.41|3965.91|3969.41|3967.91|3966.91|3965.41|644
1672946700000|2023-01-05 19:25:00|3968.41|3966.91|3964.41|3962.91|3968.41|3966.91|3964.41|3962.91|619
1672947000000|2023-01-05 19:30:00|3964.91|3963.41|3966.41|3964.91|3966.91|3965.41|3964.41|3962.91|482
1672947300000|2023-01-05 19:35:00|3965.41|3963.91|3971.41|3969.91|3973.41|3971.91|3965.41|3963.91|1104
1672947600000|2023-01-05 19:40:00|3972.41|3970.91|3971.41|3969.91|3972.41|3970.91|3970.41|3968.91|663
1672947900000|2023-01-05 19:45:00|3972.41|3970.91|3972.41|3970.91|3974.41|3972.91|3971.41|3969.91|1785
1672948200000|2023-01-05 19:50:00|3973.41|3971.91|3973.41|3971.91|3973.41|3971.91|3971.41|3969.91|1036
1672948500000|2023-01-05 19:55:00|3972.41|3970.91|3970.41|3968.91|3973.41|3971.91|3970.41|3968.91|561
1672948800000|2023-01-05 20:00:00|3969.41|3967.91|3967.41|3965.91|3969.41|3967.91|3966.91|3965.41|747
1672949100000|2023-01-05 20:05:00|3966.41|3964.91|3966.91|3965.41|3967.41|3965.91|3965.41|3963.91|1006
1672949400000|2023-01-05 20:10:00|3967.41|3965.91|3966.41|3964.91|3967.41|3965.91|3965.41|3963.91|996
1672949700000|2023-01-05 20:15:00|3967.41|3965.91|3965.41|3963.91|3967.41|3965.91|3964.41|3962.91|610
1672950000000|2023-01-05 20:20:00|3966.41|3964.91|3965.41|3963.91|3967.41|3965.91|3964.41|3962.91|532
1672950300000|2023-01-05 20:25:00|3964.41|3962.91|3964.41|3962.91|3965.41|3963.91|3964.41|3962.91|666
1672950600000|2023-01-05 20:30:00|3963.91|3962.41|3963.41|3961.91|3964.41|3962.91|3962.41|3960.91|1124
1672950900000|2023-01-05 20:35:00|3962.91|3961.41|3965.41|3963.91|3965.41|3963.91|3962.91|3961.41|1055
1672951200000|2023-01-05 20:40:00|3964.41|3962.91|3964.41|3962.91|3965.41|3963.91|3964.41|3962.91|595
1672951500000|2023-01-05 20:45:00|3965.41|3963.91|3963.41|3961.91|3967.41|3965.91|3963.41|3961.91|941
1672951800000|2023-01-05 20:50:00|3962.41|3960.91|3961.41|3959.91|3963.41|3961.91|3960.41|3958.91|1953
1672952100000|2023-01-05 20:55:00|3962.41|3960.91|3961.91|3960.41|3963.41|3961.91|3961.41|3959.91|3341
1672952400000|2023-01-05 21:00:00|3962.46|3959.46|3964.46|3961.46|3965.56|3962.56|3961.96|3958.96|302
1672952700000|2023-01-05 21:05:00|3964.26|3961.26|3963.36|3960.36|3964.26|3961.26|3961.66|3958.66|0
1672953000000|2023-01-05 21:10:00|3963.06|3960.06|3963.66|3960.66|3964.16|3961.16|3962.26|3959.26|0
1672953300000|2023-01-05 21:15:00|3963.56|3960.56|3964.86|3961.86|3964.86|3961.86|3962.86|3959.86|0
1672953600000|2023-01-05 21:20:00|3964.96|3961.96|3965.96|3962.96|3965.96|3962.96|3964.66|3961.66|0
1672953900000|2023-01-05 21:25:00|3965.86|3962.86|3966.16|3963.16|3966.36|3963.36|3965.56|3962.56|0
1672954200000|2023-01-05 21:30:00|3965.96|3962.96|3965.96|3962.96|3966.86|3963.86|3965.76|3962.76|0
1672954500000|2023-01-05 21:35:00|3966.36|3963.36|3965.56|3962.56|3966.36|3963.36|3965.26|3962.26|0
1672954800000|2023-01-05 21:40:00|3965.66|3962.66|3966.36|3963.36|3966.36|3963.36|3965.56|3962.56|0
1672955100000|2023-01-05 21:45:00|3966.86|3963.86|3966.16|3963.16|3966.86|3963.86|3965.06|3962.06|0
1672955400000|2023-01-05 21:50:00|3966.06|3963.06|3965.76|3962.76|3966.36|3963.36|3965.76|3962.76|0
1672955700000|2023-01-05 21:55:00|3965.56|3962.56|3965.96|3962.96|3966.36|3963.36|3965.56|3962.56|0
1672956000000|2023-01-05 22:00:00|3965.66|3962.66|3965.56|3962.56|3965.76|3962.76|3965.56|3962.56|0
1672956300000|2023-01-05 22:05:00|3965.36|3962.36|3964.86|3961.86|3965.36|3962.36|3964.86|3961.86|0
1672956600000|2023-01-05 22:10:00|3964.96|3961.96|3965.26|3962.26|3965.26|3962.26|3964.86|3961.86|0
1672956900000|2023-01-05 22:15:00|3965.16|3962.16|3965.26|3962.26|3965.26|3962.26|3965.16|3962.16|0
1672957200000|2023-01-05 22:20:00|3965.36|3962.36|3965.46|3962.46|3965.56|3962.56|3965.36|3962.36|0
1672957500000|2023-01-05 22:25:00|3965.36|3962.36|3965.36|3962.36|3965.36|3962.36|3965.36|3962.36|0
1672957800000|2023-01-05 22:30:00|3965.46|3962.46|3965.46|3962.46|3965.46|3962.46|3965.46|3962.46|0
1672958700000|2023-01-05 22:45:00|3965.76|3962.76|3965.96|3962.96|3966.36|3963.36|3965.56|3962.56|0
1672959000000|2023-01-05 22:50:00|3965.76|3962.76|3965.56|3962.56|3965.76|3962.76|3965.56|3962.56|0
1672959300000|2023-01-05 22:55:00|3965.66|3962.66|3966.36|3963.36|3966.76|3963.76|3965.66|3962.66|0
1672959600000|2023-01-05 23:00:00|3967.16|3964.16|3967.06|3964.06|3967.96|3964.96|3965.96|3962.96|0
1672959900000|2023-01-05 23:05:00|3967.16|3964.16|3965.26|3962.26|3967.16|3964.16|3965.06|3962.06|0
1672960200000|2023-01-05 23:10:00|3965.56|3962.56|3967.06|3964.06|3967.66|3964.66|3965.26|3962.26|0
1672960500000|2023-01-05 23:15:00|3966.96|3963.96|3967.96|3964.96|3968.56|3965.56|3966.66|3963.66|0
1672960800000|2023-01-05 23:20:00|3967.76|3964.76|3967.06|3964.06|3968.36|3965.36|3966.86|3963.86|0
1672961100000|2023-01-05 23:25:00|3967.26|3964.26|3967.76|3964.76|3967.96|3964.96|3967.06|3964.06|0
1672961400000|2023-01-05 23:30:00|3967.46|3964.46|3967.96|3964.96|3968.36|3965.36|3967.26|3964.26|0
1672961700000|2023-01-05 23:35:00|3967.76|3964.76|3967.96|3964.96|3968.36|3965.36|3966.86|3963.86|0
1672962000000|2023-01-05 23:40:00|3967.76|3964.76|3968.56|3965.56|3968.86|3965.86|3967.46|3964.46|0
1672962300000|2023-01-05 23:45:00|3968.86|3965.86|3969.46|3966.46|3970.16|3967.16|3968.86|3965.86|0
1672962600000|2023-01-05 23:50:00|3969.56|3966.56|3969.26|3966.26|3969.66|3966.66|3968.56|3965.56|0
1672962900000|2023-01-05 23:55:00|3969.36|3966.36|3968.16|3965.16|3969.66|3966.66|3968.16|3965.16|0
1672963200000|2023-01-06 00:00:00|3967.96|3964.96|3969.26|3966.26|3970.16|3967.16|3967.96|3964.96|0
1672963500000|2023-01-06 00:05:00|3969.16|3966.16|3970.56|3967.56|3970.56|3967.56|3968.86|3965.86|0
1672963800000|2023-01-06 00:10:00|3970.76|3967.76|3966.06|3963.06|3971.06|3968.06|3966.06|3963.06|0
1672964100000|2023-01-06 00:15:00|3965.56|3962.56|3967.66|3965.66|3967.66|3965.66|3964.96|3961.96|308
1672964400000|2023-01-06 00:20:00|3966.66|3964.66|3967.66|3965.66|3968.66|3966.66|3966.66|3964.66|134
1672964700000|2023-01-06 00:25:00|3966.66|3964.66|3967.66|3965.66|3967.66|3965.66|3966.66|3964.66|89
1672965000000|2023-01-06 00:30:00|3968.66|3966.66|3968.66|3966.66|3970.66|3968.66|3968.66|3966.66|88
1672965300000|2023-01-06 00:35:00|3967.66|3965.66|3969.66|3967.66|3969.66|3967.66|3967.66|3965.66|41
1672965600000|2023-01-06 00:40:00|3968.66|3966.66|3969.66|3967.66|3970.66|3968.66|3968.66|3966.66|133
1672965900000|2023-01-06 00:45:00|3970.66|3968.66|3970.66|3968.66|3971.66|3969.66|3970.66|3968.66|254
1672966200000|2023-01-06 00:50:00|3971.66|3969.66|3971.66|3969.66|3972.66|3970.66|3971.66|3969.66|97
1672966500000|2023-01-06 00:55:00|3972.66|3970.66|3972.66|3970.66|3972.66|3970.66|3972.66|3970.66|125
1672966800000|2023-01-06 01:00:00|3973.66|3971.66|3973.66|3971.66|3973.66|3971.66|3972.66|3970.66|442
1672967100000|2023-01-06 01:05:00|3974.66|3972.66|3972.66|3970.66|3974.66|3972.66|3972.66|3970.66|175
1672967400000|2023-01-06 01:10:00|3971.66|3969.66|3971.66|3969.66|3972.66|3970.66|3971.66|3969.66|73
1672967700000|2023-01-06 01:15:00|3972.16|3970.16|3971.66|3969.66|3972.16|3970.16|3970.66|3968.66|130
1672968000000|2023-01-06 01:20:00|3970.66|3968.66|3974.66|3972.66|3974.66|3972.66|3970.66|3968.66|110
1672968300000|2023-01-06 01:25:00|3973.66|3971.66|3974.66|3972.66|3974.66|3972.66|3973.66|3971.66|365
1672968600000|2023-01-06 01:30:00|3975.66|3973.66|3975.66|3973.66|3976.66|3974.66|3975.66|3973.66|288
1672968900000|2023-01-06 01:35:00|3976.66|3974.66|3975.66|3973.66|3976.66|3974.66|3975.66|3973.66|133
1672969200000|2023-01-06 01:40:00|3976.66|3974.66|3976.16|3974.16|3977.66|3975.66|3975.66|3973.66|537
1672969500000|2023-01-06 01:45:00|3975.66|3973.66|3975.66|3973.66|3975.66|3973.66|3974.66|3972.66|167
1672969800000|2023-01-06 01:50:00|3974.66|3972.66|3974.66|3972.66|3975.66|3973.66|3973.66|3971.66|318
1672970100000|2023-01-06 01:55:00|3974.16|3972.16|3975.66|3973.66|3975.66|3973.66|3974.16|3972.16|96
1672970400000|2023-01-06 02:00:00|3976.16|3974.16|3977.66|3975.66|3977.66|3975.66|3976.16|3974.16|176
1672970700000|2023-01-06 02:05:00|||||||||34
1672971000000|2023-01-06 02:10:00|3976.66|3974.66|3976.66|3974.66|3976.66|3974.66|3976.66|3974.66|177
1672971300000|2023-01-06 02:15:00|3977.66|3975.66|3977.66|3975.66|3978.66|3976.66|3977.66|3975.66|135
1672971600000|2023-01-06 02:20:00|||||||||104
1672971900000|2023-01-06 02:25:00|||||||||48
1672972200000|2023-01-06 02:30:00|3978.66|3976.66|3978.66|3976.66|3978.66|3976.66|3977.66|3975.66|338
1672972500000|2023-01-06 02:35:00|3977.66|3975.66|3977.66|3975.66|3978.66|3976.66|3977.66|3975.66|316
1672972800000|2023-01-06 02:40:00|||||||||56
1672973100000|2023-01-06 02:45:00|3978.66|3976.66|3980.66|3978.66|3980.66|3978.66|3978.66|3976.66|516
1672973400000|2023-01-06 02:50:00|3979.66|3977.66|3980.66|3978.66|3980.66|3978.66|3979.66|3977.66|239
1672973700000|2023-01-06 02:55:00|3981.66|3979.66|3981.66|3979.66|3982.66|3980.66|3980.66|3978.66|308
1672974000000|2023-01-06 03:00:00|3982.66|3980.66|3985.66|3983.66|3985.66|3983.66|3982.66|3980.66|546
1672974300000|2023-01-06 03:05:00|3984.66|3982.66|3984.66|3982.66|3984.66|3982.66|3984.66|3982.66|42
1672974600000|2023-01-06 03:10:00|3985.16|3983.16|3984.66|3982.66|3985.16|3983.16|3984.66|3982.66|239
1672974900000|2023-01-06 03:15:00|3985.66|3983.66|3985.66|3983.66|3985.66|3983.66|3984.66|3982.66|133
1672975200000|2023-01-06 03:20:00|3985.16|3983.16|3984.66|3982.66|3985.66|3983.66|3984.66|3982.66|93
1672975500000|2023-01-06 03:25:00|3985.66|3983.66|3987.66|3985.66|3987.66|3985.66|3985.66|3983.66|325
1672975800000|2023-01-06 03:30:00|3988.66|3986.66|3986.66|3984.66|3988.66|3986.66|3986.66|3984.66|82
1672976100000|2023-01-06 03:35:00|3985.66|3983.66|3985.66|3983.66|3985.66|3983.66|3985.66|3983.66|43
1672976400000|2023-01-06 03:40:00|3986.66|3984.66|3986.66|3984.66|3986.66|3984.66|3985.66|3983.66|256
1672976700000|2023-01-06 03:45:00|||||||||68
1672977000000|2023-01-06 03:50:00|||||||||62
1672977300000|2023-01-06 03:55:00|3987.66|3985.66|3987.16|3985.16|3988.66|3986.66|3986.66|3984.66|186
1672977600000|2023-01-06 04:00:00|3987.66|3985.66|3987.66|3985.66|3987.66|3985.66|3987.66|3985.66|23
1672977900000|2023-01-06 04:05:00|3986.66|3984.66|3986.66|3984.66|3986.66|3984.66|3986.66|3984.66|87
1672978200000|2023-01-06 04:10:00|||||||||13
1672978500000|2023-01-06 04:15:00|3985.66|3983.66|3985.66|3983.66|3986.66|3984.66|3985.66|3983.66|140
1672978800000|2023-01-06 04:20:00|3986.66|3984.66|3986.66|3984.66|3986.66|3984.66|3986.66|3984.66|79
1672979100000|2023-01-06 04:25:00|3985.66|3983.66|3985.66|3983.66|3985.66|3983.66|3985.66|3983.66|35
1672979400000|2023-01-06 04:30:00|3986.66|3984.66|3986.66|3984.66|3986.66|3984.66|3985.66|3983.66|68
1672979700000|2023-01-06 04:35:00|||||||||12
1672980000000|2023-01-06 04:40:00|||||||||22
1672980300000|2023-01-06 04:45:00|3985.66|3983.66|3986.66|3984.66|3986.66|3984.66|3985.66|3983.66|73
1672980600000|2023-01-06 04:50:00|3985.66|3983.66|3986.66|3984.66|3986.66|3984.66|3985.66|3983.66|73
1672980900000|2023-01-06 04:55:00|3985.66|3983.66|3986.66|3984.66|3987.66|3985.66|3985.66|3983.66|111
1672981200000|2023-01-06 05:00:00|3985.66|3983.66|3985.66|3983.66|3985.66|3983.66|3985.66|3983.66|30
1672981500000|2023-01-06 05:05:00|3986.66|3984.66|3986.66|3984.66|3986.66|3984.66|3986.66|3984.66|253
1672981800000|2023-01-06 05:10:00|3985.66|3983.66|3986.66|3984.66|3986.66|3984.66|3985.66|3983.66|373
1672982100000|2023-01-06 05:15:00|3985.66|3983.66|3984.66|3982.66|3985.66|3983.66|3984.66|3982.66|482
1672982400000|2023-01-06 05:20:00|||||||||69
1672982700000|2023-01-06 05:25:00|3984.16|3982.16|3982.66|3980.66|3984.16|3982.16|3981.66|3979.66|516
1672983000000|2023-01-06 05:30:00|3981.66|3979.66|3979.66|3977.66|3981.66|3979.66|3979.66|3977.66|364
1672983300000|2023-01-06 05:35:00|3980.66|3978.66|3982.66|3980.66|3982.66|3980.66|3980.66|3978.66|206
1672983600000|2023-01-06 05:40:00|3983.66|3981.66|3983.66|3981.66|3984.66|3982.66|3983.66|3981.66|500
1672983900000|2023-01-06 05:45:00|3983.16|3981.16|3981.66|3979.66|3983.16|3981.16|3981.66|3979.66|155
1672984200000|2023-01-06 05:50:00|3982.66|3980.66|3982.66|3980.66|3982.66|3980.66|3982.66|3980.66|238
1672984500000|2023-01-06 05:55:00|3983.16|3981.16|3984.66|3982.66|3984.66|3982.66|3982.66|3980.66|600
1672984800000|2023-01-06 06:00:00|3985.66|3983.66|3984.66|3982.66|3985.66|3983.66|3984.66|3982.66|607
1672985100000|2023-01-06 06:05:00|3984.16|3982.16|3985.66|3983.66|3985.66|3983.66|3983.66|3981.66|308
1672985400000|2023-01-06 06:10:00|3985.16|3983.16|3987.66|3985.66|3987.66|3985.66|3984.66|3982.66|354
1672985700000|2023-01-06 06:15:00|3987.16|3985.16|3985.66|3983.66|3987.16|3985.16|3985.66|3983.66|435
1672986000000|2023-01-06 06:20:00|||||||||148
1672986300000|2023-01-06 06:25:00|3984.66|3982.66|3982.66|3980.66|3984.66|3982.66|3982.66|3980.66|459
1672986600000|2023-01-06 06:30:00|3983.66|3981.66|3982.16|3980.16|3983.66|3981.66|3981.66|3979.66|449
1672986900000|2023-01-06 06:35:00|3981.66|3979.66|3982.66|3980.66|3982.66|3980.66|3981.66|3979.66|319
1672987200000|2023-01-06 06:40:00|3983.66|3981.66|3984.66|3982.66|3984.66|3982.66|3983.66|3981.66|220
1672987500000|2023-01-06 06:45:00|3983.66|3981.66|3984.66|3982.66|3984.66|3982.66|3983.66|3981.66|264
1672987800000|2023-01-06 06:50:00|3983.66|3981.66|3982.66|3980.66|3983.66|3981.66|3982.66|3980.66|502
1672988100000|2023-01-06 06:55:00|3981.66|3979.66|3982.66|3980.66|3982.66|3980.66|3981.66|3979.66|360
1672988400000|2023-01-06 07:00:00|3982.41|3980.91|3985.41|3983.91|3985.41|3983.91|3982.41|3980.91|1726
1672988700000|2023-01-06 07:05:00|3984.41|3982.91|3984.41|3982.91|3986.41|3984.91|3983.41|3981.91|1105
1672989000000|2023-01-06 07:10:00|3985.41|3983.91|3982.41|3980.91|3985.41|3983.91|3982.41|3980.91|1052
1672989300000|2023-01-06 07:15:00|3981.41|3979.91|3979.41|3977.91|3982.41|3980.91|3979.41|3977.91|961
1672989600000|2023-01-06 07:20:00|3978.41|3976.91|3976.41|3974.91|3979.41|3977.91|3975.41|3973.91|1042
1672989900000|2023-01-06 07:25:00|3975.41|3973.91|3973.41|3971.91|3975.41|3973.91|3973.41|3971.91|475
1672990200000|2023-01-06 07:30:00|3973.91|3972.41|3974.41|3972.91|3974.41|3972.91|3973.41|3971.91|555
1672990500000|2023-01-06 07:35:00|3973.41|3971.91|3973.41|3971.91|3974.41|3972.91|3972.41|3970.91|829
1672990800000|2023-01-06 07:40:00|3972.41|3970.91|3971.41|3969.91|3973.41|3971.91|3971.41|3969.91|634
1672991100000|2023-01-06 07:45:00|3972.41|3970.91|3970.41|3968.91|3972.41|3970.91|3969.41|3967.91|832
1672991400000|2023-01-06 07:50:00|3969.41|3967.91|3970.41|3968.91|3971.41|3969.91|3969.41|3967.91|790
1672991700000|2023-01-06 07:55:00|3969.41|3967.91|3967.41|3965.91|3969.41|3967.91|3966.41|3964.91|2332
1672992000000|2023-01-06 08:00:00|3968.41|3966.91|3967.41|3965.91|3973.41|3971.91|3966.41|3964.91|8851
1672992300000|2023-01-06 08:05:00|3966.41|3964.91|3960.41|3958.91|3966.41|3964.91|3960.41|3958.91|5971
1672992600000|2023-01-06 08:10:00|3961.41|3959.91|3959.41|3957.91|3961.41|3959.91|3957.41|3955.91|7875
1672992900000|2023-01-06 08:15:00|3958.41|3956.91|3960.41|3958.91|3962.41|3960.91|3954.91|3953.41|10813
1672993200000|2023-01-06 08:20:00|3959.91|3958.41|3959.41|3957.91|3961.41|3959.91|3954.41|3952.91|7950
1672993500000|2023-01-06 08:25:00|3958.41|3956.91|3958.41|3956.91|3959.41|3957.91|3957.41|3955.91|3917
1672993800000|2023-01-06 08:30:00|3959.41|3957.91|3957.41|3955.91|3961.41|3959.91|3955.41|3953.91|4072
1672994100000|2023-01-06 08:35:00|3958.41|3956.91|3960.41|3958.91|3960.41|3958.91|3957.41|3955.91|10327
1672994400000|2023-01-06 08:40:00|3960.77|3959.27|3956.77|3955.27|3961.77|3960.27|3954.77|3953.27|5523
1672994700000|2023-01-06 08:45:00|3955.77|3954.27|3956.77|3955.27|3958.77|3957.27|3954.77|3953.27|1591
1672995000000|2023-01-06 08:50:00|3955.77|3954.27|3959.77|3958.27|3960.77|3959.27|3955.77|3954.27|3164
1672995300000|2023-01-06 08:55:00|3960.77|3959.27|3958.77|3957.27|3960.77|3959.27|3957.77|3956.27|2569
1672995600000|2023-01-06 09:00:00|3957.77|3956.27|3957.77|3956.27|3958.77|3957.27|3956.77|3955.27|5042
1672995900000|2023-01-06 09:05:00|3958.77|3957.27|3957.77|3956.27|3958.77|3957.27|3954.77|3953.27|8399
1672996200000|2023-01-06 09:10:00|3956.77|3955.27|3954.77|3953.27|3957.77|3956.27|3953.77|3952.27|3142
1672996500000|2023-01-06 09:15:00|3953.77|3952.27|3954.77|3953.27|3954.77|3953.27|3953.77|3952.27|2952
1672996800000|2023-01-06 09:20:00|3954.27|3952.77|3953.77|3952.27|3954.77|3953.27|3952.77|3951.27|3348
1672997100000|2023-01-06 09:25:00|3952.77|3951.27|3953.77|3952.27|3954.77|3953.27|3952.77|3951.27|3133
1672997400000|2023-01-06 09:30:00|3953.27|3951.77|3953.77|3952.27|3954.77|3953.27|3952.77|3951.27|2669
1672997700000|2023-01-06 09:35:00|3952.77|3951.27|3953.77|3952.27|3954.77|3953.27|3951.77|3950.27|2610
1672998000000|2023-01-06 09:40:00|3952.77|3951.27|3958.77|3957.27|3958.77|3957.27|3952.77|3951.27|3589
1672998300000|2023-01-06 09:45:00|3957.77|3956.27|3958.77|3957.27|3959.77|3958.27|3957.77|3956.27|9615
1672998600000|2023-01-06 09:50:00|3959.77|3958.27|3958.77|3957.27|3959.77|3958.27|3957.77|3956.27|2637
1672998900000|2023-01-06 09:55:00|3957.77|3956.27|3959.77|3958.27|3959.77|3958.27|3957.77|3956.27|1157
1672999200000|2023-01-06 10:00:00|3958.77|3957.27|3955.77|3954.27|3958.77|3957.27|3952.77|3951.27|14559
1672999500000|2023-01-06 10:05:00|3956.27|3954.77|3953.77|3952.27|3956.27|3954.77|3952.77|3951.27|2486
1672999800000|2023-01-06 10:10:00|3954.77|3953.27|3956.77|3955.27|3957.77|3956.27|3954.77|3953.27|3253
1673000100000|2023-01-06 10:15:00|3957.77|3956.27|3960.77|3959.27|3961.77|3960.27|3956.77|3955.27|3615
1673000400000|2023-01-06 10:20:00|3959.77|3958.27|3958.77|3957.27|3960.77|3959.27|3958.77|3957.27|5808
1673000700000|2023-01-06 10:25:00|3959.77|3958.27|3960.77|3959.27|3960.77|3959.27|3957.77|3956.27|4323
1673001000000|2023-01-06 10:30:00|3961.77|3960.27|3963.77|3962.27|3963.77|3962.27|3960.77|3959.27|3399
1673001300000|2023-01-06 10:35:00|3963.27|3961.77|3965.77|3964.27|3965.77|3964.27|3962.77|3961.27|2899
1673001600000|2023-01-06 10:40:00|3966.77|3965.27|3964.77|3963.27|3966.77|3965.27|3964.77|3963.27|1285
1673001900000|2023-01-06 10:45:00|3963.77|3962.27|3964.77|3963.27|3964.77|3963.27|3960.77|3959.27|3161
1673002200000|2023-01-06 10:50:00|3965.77|3964.27|3962.77|3961.27|3966.77|3965.27|3960.77|3959.27|8293
1673002500000|2023-01-06 10:55:00|3961.77|3960.27|3961.77|3960.27|3962.77|3961.27|3960.77|3959.27|10532
1673002800000|2023-01-06 11:00:00|3962.77|3961.27|3963.77|3962.27|3963.77|3962.27|3960.77|3959.27|5223
1673003100000|2023-01-06 11:05:00|3964.77|3963.27|3965.77|3964.27|3966.77|3965.27|3963.77|3962.27|3175
1673003400000|2023-01-06 11:10:00|3966.27|3964.77|3965.77|3964.27|3966.77|3965.27|3965.77|3964.27|1656
1673003700000|2023-01-06 11:15:00|3966.77|3965.27|3966.77|3965.27|3967.77|3966.27|3965.77|3964.27|3417
1673004000000|2023-01-06 11:20:00|3967.77|3966.27|3966.77|3965.27|3967.77|3966.27|3966.77|3965.27|2020
1673004300000|2023-01-06 11:25:00|3967.77|3966.27|3964.77|3963.27|3967.77|3966.27|3963.77|3962.27|5508
1673004600000|2023-01-06 11:30:00|3965.27|3963.77|3966.77|3965.27|3966.77|3965.27|3964.77|3963.27|1033
1673004900000|2023-01-06 11:35:00|3965.77|3964.27|3961.77|3960.27|3966.77|3965.27|3960.77|3959.27|1790
1673005200000|2023-01-06 11:40:00|3962.77|3961.27|3963.77|3962.27|3964.77|3963.27|3962.77|3961.27|1897
1673005500000|2023-01-06 11:45:00|3964.77|3963.27|3965.77|3964.27|3965.77|3964.27|3963.77|3962.27|589
1673005800000|2023-01-06 11:50:00|3966.77|3965.27|3966.77|3965.27|3966.77|3965.27|3965.77|3964.27|2735
1673006100000|2023-01-06 11:55:00|3965.77|3964.27|3965.77|3964.27|3966.77|3965.27|3965.77|3964.27|544
1673006400000|2023-01-06 12:00:00|3966.77|3965.27|3965.77|3964.27|3967.77|3966.27|3965.77|3964.27|1505
1673006700000|2023-01-06 12:05:00|3964.77|3963.27|3965.77|3964.27|3965.77|3964.27|3964.77|3963.27|637
1673007000000|2023-01-06 12:10:00|3966.77|3965.27|3965.77|3964.27|3966.77|3965.27|3964.77|3963.27|1292
1673007300000|2023-01-06 12:15:00|3966.77|3965.27|3965.77|3964.27|3966.77|3965.27|3965.77|3964.27|1323
1673007600000|2023-01-06 12:20:00|3966.77|3965.27|3965.77|3964.27|3966.77|3965.27|3965.77|3964.27|2946
1673007900000|2023-01-06 12:25:00|3966.77|3965.27|3967.77|3966.27|3967.77|3966.27|3965.77|3964.27|2405
1673008200000|2023-01-06 12:30:00|3968.77|3967.27|3967.77|3966.27|3968.77|3967.27|3966.77|3965.27|2208
1673008500000|2023-01-06 12:35:00|3968.27|3966.77|3966.77|3965.27|3968.77|3967.27|3965.77|3964.27|2317
1673008800000|2023-01-06 12:40:00|3967.17|3965.67|3967.17|3965.67|3968.17|3966.67|3967.17|3965.67|3196
1673009100000|2023-01-06 12:45:00|3968.17|3966.67|3967.17|3965.67|3968.17|3966.67|3967.17|3965.67|3116
1673009400000|2023-01-06 12:50:00|3967.67|3966.17|3969.17|3967.67|3969.17|3967.67|3967.17|3965.67|1191
1673009700000|2023-01-06 12:55:00|3968.17|3966.67|3968.17|3966.67|3969.17|3967.67|3968.17|3966.67|4799
1673010000000|2023-01-06 13:00:00|3967.17|3965.67|3967.17|3965.67|3968.17|3966.67|3967.17|3965.67|1506
1673010300000|2023-01-06 13:05:00|3967.67|3966.17|3971.17|3969.67|3971.17|3969.67|3967.17|3965.67|6780
1673010600000|2023-01-06 13:10:00|3972.17|3970.67|3971.17|3969.67|3973.17|3971.67|3971.17|3969.67|5899
1673010900000|2023-01-06 13:15:00|3972.17|3970.67|3966.17|3964.67|3972.17|3970.67|3966.17|3964.67|5189
1673011200000|2023-01-06 13:20:00|3967.17|3965.67|3969.17|3967.67|3969.17|3967.67|3965.17|3963.67|3631
1673011500000|2023-01-06 13:25:00|3968.67|3967.17|3966.67|3965.17|3973.67|3972.17|3966.67|3965.17|5392
1673011800000|2023-01-06 13:30:00|3968.17|3966.67|3977.17|3975.67|3989.17|3987.67|3967.67|3966.17|21549
1673012100000|2023-01-06 13:35:00|3978.17|3976.67|3977.17|3975.67|3982.17|3980.67|3971.17|3969.67|6484
1673012400000|2023-01-06 13:40:00|3978.17|3976.67|3983.17|3981.67|3985.17|3983.67|3978.17|3976.67|6220
1673012700000|2023-01-06 13:45:00|3984.17|3982.67|3991.17|3989.67|3992.17|3990.67|3984.17|3982.67|10960
1673013000000|2023-01-06 13:50:00|3990.17|3988.67|3995.17|3993.67|3997.17|3995.67|3990.17|3988.67|12292
1673013300000|2023-01-06 13:55:00|3995.67|3994.17|3998.17|3996.67|3999.17|3997.67|3994.17|3992.67|9880
1673013600000|2023-01-06 14:00:00|3997.17|3995.67|3993.17|3991.67|3998.17|3996.67|3992.17|3990.67|5731
1673013900000|2023-01-06 14:05:00|3992.17|3990.67|3983.17|3981.67|3993.17|3991.67|3982.17|3980.67|10622
1673014200000|2023-01-06 14:10:00|3984.17|3982.67|3982.17|3980.67|3984.17|3982.67|3980.17|3978.67|5323
1673014500000|2023-01-06 14:15:00|3983.17|3981.67|3981.17|3979.67|3984.17|3982.67|3981.17|3979.67|7801
1673014800000|2023-01-06 14:20:00|3980.17|3978.67|3982.17|3980.67|3983.17|3981.67|3979.17|3977.67|4887
1673015100000|2023-01-06 14:25:00|3983.17|3981.67|3985.17|3983.67|3986.17|3984.67|3982.17|3980.67|3499
1673015400000|2023-01-06 14:30:00|3986.17|3984.67|3990.17|3988.67|3991.17|3989.67|3982.17|3980.67|9270
1673015700000|2023-01-06 14:35:00|3991.17|3989.67|3981.17|3979.67|3993.17|3991.67|3979.17|3977.67|6071
1673016000000|2023-01-06 14:40:00|3980.17|3978.67|3973.17|3971.67|3983.17|3981.67|3973.17|3971.67|5385
1673016300000|2023-01-06 14:45:00|3972.17|3970.67|3976.17|3974.67|3976.17|3974.67|3971.17|3969.67|7229
1673016600000|2023-01-06 14:50:00|3977.17|3975.67|3981.17|3979.67|3981.17|3979.67|3976.17|3974.67|4224
1673016900000|2023-01-06 14:55:00|3982.17|3980.67|3976.67|3975.17|3983.17|3981.67|3976.17|3974.67|3441
1673017200000|2023-01-06 15:00:00|3983.67|3982.17|3982.17|3980.67|3988.17|3986.67|3978.17|3976.67|16696
1673017500000|2023-01-06 15:05:00|3981.17|3979.67|3988.17|3986.67|3990.17|3988.67|3981.17|3979.67|7254
1673017800000|2023-01-06 15:10:00|3987.51|3986.01|3986.51|3985.01|3991.01|3989.51|3986.51|3985.01|8980
1673018100000|2023-01-06 15:15:00|3987.51|3986.01|3993.51|3992.01|3993.51|3992.01|3987.51|3986.01|6906
1673018400000|2023-01-06 15:20:00|3992.51|3991.01|3992.51|3991.01|3993.51|3992.01|3990.51|3989.01|7492
1673018700000|2023-01-06 15:25:00|3991.51|3990.01|3991.51|3990.01|3992.51|3991.01|3990.51|3989.01|5907
1673019000000|2023-01-06 15:30:00|3992.01|3990.51|3994.51|3993.01|3995.51|3994.01|3990.51|3989.01|6277
1673019300000|2023-01-06 15:35:00|3995.51|3994.01|3999.51|3998.01|3999.51|3998.01|3994.51|3993.01|6912
1673019600000|2023-01-06 15:40:00|4000.51|3999.01|3998.51|3997.01|4002.51|4001.01|3998.51|3997.01|9760
1673019900000|2023-01-06 15:45:00|3999.51|3998.01|4006.51|4005.01|4006.51|4005.01|3998.51|3997.01|6350
1673020200000|2023-01-06 15:50:00|4006.01|4004.51|4006.51|4005.01|4007.51|4006.01|4003.51|4002.01|7232
1673020500000|2023-01-06 15:55:00|4007.51|4006.01|4010.51|4009.01|4011.51|4010.01|4007.51|4006.01|9102
1673020800000|2023-01-06 16:00:00|4011.51|4010.01|4015.51|4014.01|4016.51|4015.01|4010.51|4009.01|14289
1673021100000|2023-01-06 16:05:00|4014.51|4013.01|4014.51|4013.01|4019.51|4018.01|4012.51|4011.01|16686
1673021400000|2023-01-06 16:10:00|4014.01|4012.51|4012.51|4011.01|4015.51|4014.01|4011.51|4010.01|8065
1673021700000|2023-01-06 16:15:00|4011.51|4010.01|4015.51|4014.01|4016.51|4015.01|4011.51|4010.01|13628
1673022000000|2023-01-06 16:20:00|4014.51|4013.01|4018.51|4017.01|4018.51|4017.01|4013.51|4012.01|19407
1673022300000|2023-01-06 16:25:00|4017.51|4016.01|4017.51|4016.01|4018.51|4017.01|4014.51|4013.01|39355
1673022600000|2023-01-06 16:30:00|4017.1|4015.6|4019.1|4017.6|4020.1|4018.6|4015.1|4013.6|33404
1673022900000|2023-01-06 16:35:00|4020.1|4018.6|4023.1|4021.6|4023.1|4021.6|4019.1|4017.6|22375
1673023200000|2023-01-06 16:40:00|4024.1|4022.6|4020.1|4018.6|4024.1|4022.6|4019.1|4017.6|8429
1673023500000|2023-01-06 16:45:00|4021.1|4019.6|4021.1|4019.6|4022.1|4020.6|4019.1|4017.6|4464
1673023800000|2023-01-06 16:50:00|4022.1|4020.6|4023.1|4021.6|4025.1|4023.6|4021.1|4019.6|4950
1673024100000|2023-01-06 16:55:00|4023.6|4022.1|4020.1|4018.6|4024.1|4022.6|4020.1|4018.6|2169
1673024400000|2023-01-06 17:00:00|4021.1|4019.6|4021.1|4019.6|4022.1|4020.6|4020.1|4018.6|2060
1673024700000|2023-01-06 17:05:00|4022.1|4020.6|4022.1|4020.6|4023.1|4021.6|4021.1|4019.6|1636
1673025000000|2023-01-06 17:10:00|4023.1|4021.6|4019.1|4017.6|4023.1|4021.6|4019.1|4017.6|1065
1673025300000|2023-01-06 17:15:00|4020.1|4018.6|4022.1|4020.6|4022.1|4020.6|4019.1|4017.6|1936
1673025600000|2023-01-06 17:20:00|4022.6|4021.1|4019.1|4017.6|4023.1|4021.6|4019.1|4017.6|1565
1673025900000|2023-01-06 17:25:00|4020.1|4018.6|4019.1|4017.6|4020.1|4018.6|4019.1|4017.6|1954
1673026200000|2023-01-06 17:30:00|4020.1|4018.6|4018.1|4016.6|4020.1|4018.6|4018.1|4016.6|1528
1673026500000|2023-01-06 17:35:00|4017.1|4015.6|4019.1|4017.6|4019.1|4017.6|4017.1|4015.6|992
1673026800000|2023-01-06 17:40:00|4018.1|4016.6|4017.1|4015.6|4019.1|4017.6|4016.1|4014.6|1058
1673027100000|2023-01-06 17:45:00|4018.1|4016.6|4018.1|4016.6|4019.1|4017.6|4017.1|4015.6|1397
1673027400000|2023-01-06 17:50:00|4017.1|4015.6|4017.1|4015.6|4018.1|4016.6|4017.1|4015.6|865
1673027700000|2023-01-06 17:55:00|4016.1|4014.6|4016.1|4014.6|4016.1|4014.6|4014.1|4012.6|1404
1673028000000|2023-01-06 18:00:00|4017.1|4015.6|4017.1|4015.6|4018.1|4016.6|4016.1|4014.6|1215
1673028300000|2023-01-06 18:05:00|4017.6|4016.1|4020.1|4018.6|4020.1|4018.6|4017.1|4015.6|1975
1673028600000|2023-01-06 18:10:00|4019.6|4018.1|4022.1|4020.6|4022.1|4020.6|4019.1|4017.6|1229
1673028900000|2023-01-06 18:15:00|4021.1|4019.6|4021.1|4019.6|4022.1|4020.6|4020.1|4018.6|907
1673029200000|2023-01-06 18:20:00|4021.6|4020.1|4021.1|4019.6|4022.1|4020.6|4020.1|4018.6|1263
1673029500000|2023-01-06 18:25:00|4021.6|4020.1|4023.1|4021.6|4023.6|4022.1|4021.1|4019.6|495
1673029800000|2023-01-06 18:30:00|4024.1|4022.6|4025.1|4023.6|4025.1|4023.6|4023.1|4021.6|1107
1673030100000|2023-01-06 18:35:00|4024.1|4022.6|4025.1|4023.6|4026.1|4024.6|4023.1|4021.6|898
1673030400000|2023-01-06 18:40:00|4026.1|4024.6|4025.1|4023.6|4027.1|4025.6|4024.1|4022.6|1609
1673030700000|2023-01-06 18:45:00|4024.6|4023.1|4026.1|4024.6|4026.1|4024.6|4024.1|4022.6|576
1673031000000|2023-01-06 18:50:00|4025.1|4023.6|4025.1|4023.6|4026.1|4024.6|4025.1|4023.6|1609
1673031300000|2023-01-06 18:55:00|4026.1|4024.6|4025.1|4023.6|4026.1|4024.6|4024.1|4022.6|2448
1673031600000|2023-01-06 19:00:00|4026.1|4024.6|4026.1|4024.6|4027.1|4025.6|4025.1|4023.6|1624
1673031900000|2023-01-06 19:05:00|4027.1|4025.6|4027.1|4025.6|4027.1|4025.6|4025.1|4023.6|903
1673032200000|2023-01-06 19:10:00|4028.1|4026.6|4030.1|4028.6|4030.1|4028.6|4027.1|4025.6|1087
1673032500000|2023-01-06 19:15:00|4030.6|4029.1|4033.1|4031.6|4034.1|4032.6|4030.1|4028.6|1559
1673032800000|2023-01-06 19:20:00|4034.1|4032.6|4033.1|4031.6|4035.1|4033.6|4032.1|4030.6|834
1673033100000|2023-01-06 19:25:00|4032.1|4030.6|4032.1|4030.6|4032.1|4030.6|4031.1|4029.6|1355
1673033400000|2023-01-06 19:30:00|4031.6|4030.1|4032.1|4030.6|4033.1|4031.6|4031.1|4029.6|2410
1673033700000|2023-01-06 19:35:00|4031.1|4029.6|4034.1|4032.6|4034.1|4032.6|4031.1|4029.6|1500
1673034000000|2023-01-06 19:40:00|4033.1|4031.6|4034.1|4032.6|4035.1|4033.6|4033.1|4031.6|1148
1673034300000|2023-01-06 19:45:00|4035.1|4033.6|4033.1|4031.6|4035.1|4033.6|4032.1|4030.6|1598
1673034600000|2023-01-06 19:50:00|4032.1|4030.6|4035.1|4033.6|4035.1|4033.6|4032.1|4030.6|1079
1673034900000|2023-01-06 19:55:00|4034.1|4032.6|4034.1|4032.6|4034.1|4032.6|4034.1|4032.6|372
1673035200000|2023-01-06 20:00:00|4035.1|4033.6|4037.1|4035.6|4038.1|4036.6|4034.1|4032.6|1728
1673035500000|2023-01-06 20:05:00|4036.1|4034.6|4038.1|4036.6|4038.1|4036.6|4036.1|4034.6|1223
1673035800000|2023-01-06 20:10:00|4037.1|4035.6|4037.1|4035.6|4038.1|4036.6|4035.1|4033.6|914
1673036100000|2023-01-06 20:15:00|4036.1|4034.6|4035.1|4033.6|4036.1|4034.6|4035.1|4033.6|528
1673036400000|2023-01-06 20:20:00|4034.6|4033.1|4035.1|4033.6|4035.1|4033.6|4033.1|4031.6|879
1673036700000|2023-01-06 20:25:00|4034.1|4032.6|4034.1|4032.6|4035.1|4033.6|4033.6|4032.1|381
1673037000000|2023-01-06 20:30:00|4034.6|4033.1|4036.1|4034.6|4037.1|4035.6|4034.1|4032.6|394
1673037300000|2023-01-06 20:35:00|4035.6|4034.1|4035.1|4033.6|4036.1|4034.6|4033.1|4031.6|1119
1673037600000|2023-01-06 20:40:00|4036.1|4034.6|4037.1|4035.6|4037.1|4035.6|4035.1|4033.6|1860
1673037900000|2023-01-06 20:45:00|4036.6|4035.1|4036.1|4034.6|4039.1|4037.6|4036.1|4034.6|3408
1673038200000|2023-01-06 20:50:00|4035.1|4033.6|4034.1|4032.6|4035.1|4033.6|4032.1|4030.6|3185
1673038500000|2023-01-06 20:55:00|4035.1|4033.6|4033.6|4032.1|4036.1|4034.6|4032.1|4030.6|6299
1673038800000|2023-01-06 21:00:00|4035.25|4032.25|4030.95|4027.95|4036.15|4033.15|4030.95|4027.95|1
1673039100000|2023-01-06 21:05:00|4031.15|4028.15|4033.35|4030.35|4034.15|4031.15|4031.15|4028.15|0
1673039400000|2023-01-06 21:10:00|4033.25|4030.25|4032.55|4029.55|4033.75|4030.75|4031.95|4028.95|0
1673039700000|2023-01-06 21:15:00|4032.65|4029.65|4032.85|4029.85|4034.45|4031.45|4032.25|4029.25|0
1673040000000|2023-01-06 21:20:00|4033.05|4030.05|4033.75|4030.75|4033.75|4030.75|4032.85|4029.85|0
1673040300000|2023-01-06 21:25:00|4033.55|4030.55|4033.05|4030.05|4033.55|4030.55|4032.65|4029.65|0
1673040600000|2023-01-06 21:30:00|4032.85|4029.85|4033.05|4030.05|4033.35|4030.35|4032.45|4029.45|0
1673040900000|2023-01-06 21:35:00|4033.35|4030.35|4033.05|4030.05|4033.55|4030.55|4032.65|4029.65|0
1673041200000|2023-01-06 21:40:00|4032.85|4029.85|4033.75|4030.75|4033.95|4030.95|4032.65|4029.65|0
1673041500000|2023-01-06 21:45:00|4033.95|4030.95|4032.65|4029.65|4033.95|4030.95|4032.65|4029.65|0
1673041800000|2023-01-06 21:50:00|4032.45|4029.45|4032.65|4029.65|4033.05|4030.05|4032.45|4029.45|0
1673042100000|2023-01-06 21:55:00|4032.55|4029.55|4032.85|4029.85|4033.05|4030.05|4032.45|4029.45|0
1673218800000|2023-01-08 23:00:00|4041.25|4038.25|4041.05|4038.05|4041.55|4038.55|4038.75|4035.75|0
1673219100000|2023-01-08 23:05:00|4040.85|4037.85|4040.65|4037.65|4041.75|4038.75|4039.75|4036.75|0
1673219400000|2023-01-08 23:10:00|4040.75|4037.75|4042.85|4039.85|4043.25|4040.25|4040.15|4037.15|0
1673219700000|2023-01-08 23:15:00|4042.65|4039.65|4042.35|4039.35|4043.05|4040.05|4041.25|4038.25|0
1673220000000|2023-01-08 23:20:00|4042.25|4039.25|4040.15|4037.15|4042.25|4039.25|4039.95|4036.95|0
1673220300000|2023-01-08 23:25:00|4040.05|4037.05|4039.35|4036.35|4040.15|4037.15|4038.25|4035.25|0
1673220600000|2023-01-08 23:30:00|4040.85|4037.85|4041.55|4038.55|4042.65|4039.65|4039.85|4036.85|0
1673220900000|2023-01-08 23:35:00|4041.65|4038.65|4040.45|4037.45|4041.65|4038.65|4039.75|4036.75|0
1673221200000|2023-01-08 23:40:00|4040.25|4037.25|4040.45|4037.45|4041.05|4038.05|4039.75|4036.75|0
1673221500000|2023-01-08 23:45:00|4040.65|4037.65|4040.85|4037.85|4041.65|4038.65|4040.15|4037.15|0
1673221800000|2023-01-08 23:50:00|4040.95|4037.95|4040.85|4037.85|4041.25|4038.25|4040.15|4037.15|0
1673222100000|2023-01-08 23:55:00|4040.65|4037.65|4041.25|4038.25|4041.25|4038.25|4040.15|4037.15|0
1673222400000|2023-01-09 00:00:00|4041.05|4038.05|4040.85|4037.85|4042.15|4039.15|4040.45|4037.45|0
1673222700000|2023-01-09 00:05:00|4040.75|4037.75|4039.05|4036.05|4040.75|4037.75|4038.65|4035.65|0
1673223000000|2023-01-09 00:10:00|4039.25|4036.25|4039.05|4036.05|4040.15|4037.15|4038.65|4035.65|0
1673223300000|2023-01-09 00:15:00|4039.35|4036.35|4033.35|4031.35|4039.55|4036.55|4032.35|4030.35|803
1673223600000|2023-01-09 00:20:00|4034.35|4032.35|4036.35|4034.35|4036.35|4034.35|4034.35|4032.35|285
1673223900000|2023-01-09 00:25:00|4037.35|4035.35|4036.35|4034.35|4037.35|4035.35|4036.35|4034.35|277
1673224200000|2023-01-09 00:30:00|4037.35|4035.35|4037.35|4035.35|4038.35|4036.35|4037.35|4035.35|132
1673224500000|2023-01-09 00:35:00|4038.35|4036.35|4036.35|4034.35|4038.35|4036.35|4036.35|4034.35|46
1673224800000|2023-01-09 00:40:00|4036.85|4034.85|4036.85|4034.85|4037.35|4035.35|4036.35|4034.35|66
1673225100000|2023-01-09 00:45:00|4037.35|4035.35|4039.35|4037.35|4040.35|4038.35|4036.35|4034.35|249
1673225400000|2023-01-09 00:50:00|4040.35|4038.35|4039.35|4037.35|4040.35|4038.35|4039.35|4037.35|147
1673225700000|2023-01-09 00:55:00|4038.85|4036.85|4039.35|4037.35|4039.35|4037.35|4038.35|4036.35|49
1673226000000|2023-01-09 01:00:00|4040.35|4038.35|4039.35|4037.35|4040.35|4038.35|4038.35|4036.35|165
1673226300000|2023-01-09 01:05:00|4040.35|4038.35|4037.35|4035.35|4040.35|4038.35|4037.35|4035.35|185
1673226600000|2023-01-09 01:10:00|4036.85|4034.85|4037.35|4035.35|4037.35|4035.35|4036.35|4034.35|183
1673226900000|2023-01-09 01:15:00|4038.35|4036.35|4035.35|4033.35|4038.35|4036.35|4035.35|4033.35|169
1673227200000|2023-01-09 01:20:00|4036.35|4034.35|4035.35|4033.35|4036.35|4034.35|4034.35|4032.35|248
1673227500000|2023-01-09 01:25:00|4034.35|4032.35|4033.35|4031.35|4034.35|4032.35|4033.35|4031.35|124
1673227800000|2023-01-09 01:30:00|4034.35|4032.35|4033.35|4031.35|4035.35|4033.35|4032.35|4030.35|304
1673228100000|2023-01-09 01:35:00|4032.85|4030.85|4033.35|4031.35|4034.35|4032.35|4032.35|4030.35|253
1673228400000|2023-01-09 01:40:00|4032.35|4030.35|4033.35|4031.35|4034.35|4032.35|4032.35|4030.35|63
1673228700000|2023-01-09 01:45:00|4034.35|4032.35|4033.35|4031.35|4034.35|4032.35|4032.35|4030.35|222
1673229000000|2023-01-09 01:50:00|4032.35|4030.35|4033.35|4031.35|4033.35|4031.35|4032.35|4030.35|61
1673229300000|2023-01-09 01:55:00|4032.35|4030.35|4032.35|4030.35|4033.35|4031.35|4031.35|4029.35|91
1673229600000|2023-01-09 02:00:00|4033.35|4031.35|4032.35|4030.35|4033.35|4031.35|4032.35|4030.35|69
1673229900000|2023-01-09 02:05:00|4033.35|4031.35|4033.35|4031.35|4033.35|4031.35|4032.35|4030.35|183
1673230200000|2023-01-09 02:10:00|4032.85|4030.85|4033.35|4031.35|4033.35|4031.35|4032.35|4030.35|36
1673230500000|2023-01-09 02:15:00|4034.35|4032.35|4033.35|4031.35|4034.35|4032.35|4033.35|4031.35|152
1673230800000|2023-01-09 02:20:00|4034.35|4032.35|4034.35|4032.35|4034.35|4032.35|4034.35|4032.35|35
1673231100000|2023-01-09 02:25:00|||||||||25
1673231400000|2023-01-09 02:30:00|4035.35|4033.35|4035.35|4033.35|4035.35|4033.35|4034.35|4032.35|376
1673231700000|2023-01-09 02:35:00|4036.35|4034.35|4039.35|4037.35|4039.35|4037.35|4036.35|4034.35|275
1673232000000|2023-01-09 02:40:00|4038.35|4036.35|4039.35|4037.35|4039.35|4037.35|4038.35|4036.35|214
1673232300000|2023-01-09 02:45:00|4040.35|4038.35|4040.35|4038.35|4040.35|4038.35|4040.35|4038.35|608
1673232600000|2023-01-09 02:50:00|4041.35|4039.35|4042.35|4040.35|4042.35|4040.35|4041.35|4039.35|308
1673232900000|2023-01-09 02:55:00|4041.35|4039.35|4041.35|4039.35|4041.35|4039.35|4041.35|4039.35|347
1673233200000|2023-01-09 03:00:00|||||||||79
1673233500000|2023-01-09 03:05:00|4040.35|4038.35|4040.35|4038.35|4041.35|4039.35|4040.35|4038.35|616
1673233800000|2023-01-09 03:10:00|4041.35|4039.35|4041.35|4039.35|4041.35|4039.35|4041.35|4039.35|203
1673234100000|2023-01-09 03:15:00|||||||||24
1673234400000|2023-01-09 03:20:00|4040.35|4038.35|4041.35|4039.35|4041.35|4039.35|4040.35|4038.35|277
1673234700000|2023-01-09 03:25:00|4042.35|4040.35|4042.35|4040.35|4042.35|4040.35|4042.35|4040.35|141
1673235000000|2023-01-09 03:30:00|||||||||27
1673235300000|2023-01-09 03:35:00|||||||||167
1673235600000|2023-01-09 03:40:00|4042.85|4040.85|4043.35|4041.35|4043.35|4041.35|4042.85|4040.85|267
1673235900000|2023-01-09 03:45:00|4044.35|4042.35|4044.35|4042.35|4044.35|4042.35|4044.35|4042.35|134
1673236200000|2023-01-09 03:50:00|||||||||42
1673236500000|2023-01-09 03:55:00|4043.35|4041.35|4043.35|4041.35|4043.35|4041.35|4043.35|4041.35|316
1673236800000|2023-01-09 04:00:00|4044.35|4042.35|4044.35|4042.35|4044.35|4042.35|4044.35|4042.35|103
1673237100000|2023-01-09 04:05:00|||||||||144
1673237400000|2023-01-09 04:10:00|4045.35|4043.35|4045.35|4043.35|4045.35|4043.35|4045.35|4043.35|76
1673237700000|2023-01-09 04:15:00|4044.85|4042.85|4044.35|4042.35|4045.35|4043.35|4044.35|4042.35|120
1673238000000|2023-01-09 04:20:00|4045.35|4043.35|4045.35|4043.35|4045.35|4043.35|4045.35|4043.35|74
1673238300000|2023-01-09 04:25:00|4046.35|4044.35|4047.35|4045.35|4047.35|4045.35|4046.35|4044.35|158
1673238600000|2023-01-09 04:30:00|4046.35|4044.35|4047.35|4045.35|4047.35|4045.35|4046.35|4044.35|59
1673238900000|2023-01-09 04:35:00|4046.85|4044.85|4047.35|4045.35|4047.35|4045.35|4046.35|4044.35|40
1673239200000|2023-01-09 04:40:00|4048.35|4046.35|4049.35|4047.35|4049.35|4047.35|4048.35|4046.35|74
1673239500000|2023-01-09 04:45:00|4050.35|4048.35|4050.35|4048.35|4050.35|4048.35|4049.35|4047.35|276
1673239800000|2023-01-09 04:50:00|4049.85|4047.85|4049.35|4047.35|4050.35|4048.35|4049.35|4047.35|38
1673240100000|2023-01-09 04:55:00|4048.35|4046.35|4048.35|4046.35|4049.35|4047.35|4048.35|4046.35|176
1673240400000|2023-01-09 05:00:00|4049.35|4047.35|4049.35|4047.35|4049.35|4047.35|4048.35|4046.35|87
1673240700000|2023-01-09 05:05:00|4050.35|4048.35|4050.35|4048.35|4050.35|4048.35|4050.35|4048.35|413
1673241000000|2023-01-09 05:10:00|4051.35|4049.35|4050.35|4048.35|4052.35|4050.35|4050.35|4048.35|371
1673241300000|2023-01-09 05:15:00|4049.85|4047.85|4049.35|4047.35|4050.35|4048.35|4049.35|4047.35|108
1673241600000|2023-01-09 05:20:00|4048.85|4046.85|4047.35|4045.35|4049.35|4047.35|4047.35|4045.35|96
1673241900000|2023-01-09 05:25:00|4047.85|4045.85|4047.35|4045.35|4048.35|4046.35|4047.35|4045.35|72
1673242200000|2023-01-09 05:30:00|4046.85|4044.85|4047.85|4045.85|4048.35|4046.35|4046.35|4044.35|42
1673242500000|2023-01-09 05:35:00|4048.35|4046.35|4047.35|4045.35|4048.35|4046.35|4046.35|4044.35|44
1673242800000|2023-01-09 05:40:00|4047.85|4045.85|4047.35|4045.35|4048.35|4046.35|4046.85|4044.85|82
1673243100000|2023-01-09 05:45:00|4046.85|4044.85|4046.35|4044.35|4046.85|4044.85|4046.35|4044.35|89
1673243400000|2023-01-09 05:50:00|4047.35|4045.35|4047.35|4045.35|4047.35|4045.35|4046.35|4044.35|281
1673243700000|2023-01-09 05:55:00|4048.35|4046.35|4047.35|4045.35|4048.35|4046.35|4047.35|4045.35|201
1673244000000|2023-01-09 06:00:00|4046.35|4044.35|4047.35|4045.35|4047.35|4045.35|4046.35|4044.35|248
1673244300000|2023-01-09 06:05:00|||||||||211
1673244600000|2023-01-09 06:10:00|4046.35|4044.35|4046.35|4044.35|4047.35|4045.35|4046.35|4044.35|358
1673244900000|2023-01-09 06:15:00|4046.85|4044.85|4047.35|4045.35|4048.35|4046.35|4046.35|4044.35|294
1673245200000|2023-01-09 06:20:00|4048.35|4046.35|4048.35|4046.35|4048.35|4046.35|4048.35|4046.35|110
1673245500000|2023-01-09 06:25:00|4047.85|4045.85|4047.35|4045.35|4048.35|4046.35|4047.35|4045.35|168
1673245800000|2023-01-09 06:30:00|4046.35|4044.35|4046.35|4044.35|4047.35|4045.35|4046.35|4044.35|97
1673246100000|2023-01-09 06:35:00|4045.85|4043.85|4046.35|4044.35|4046.35|4044.35|4045.35|4043.35|185
1673246400000|2023-01-09 06:40:00|4045.85|4043.85|4045.35|4043.35|4046.35|4044.35|4045.35|4043.35|370
1673246700000|2023-01-09 06:45:00|4044.35|4042.35|4044.35|4042.35|4044.35|4042.35|4044.35|4042.35|173
1673247000000|2023-01-09 06:50:00|4045.35|4043.35|4045.35|4043.35|4045.35|4043.35|4045.35|4043.35|153
1673247300000|2023-01-09 06:55:00|4044.85|4042.85|4044.35|4042.35|4045.35|4043.35|4044.35|4042.35|369
1673247600000|2023-01-09 07:00:00|4044.1|4042.6|4042.1|4040.6|4045.1|4043.6|4041.1|4039.6|2273
1673247900000|2023-01-09 07:05:00|4041.1|4039.6|4041.1|4039.6|4041.1|4039.6|4038.1|4036.6|2963
1673248200000|2023-01-09 07:10:00|4040.1|4038.6|4040.1|4038.6|4041.1|4039.6|4038.1|4036.6|1475
1673248500000|2023-01-09 07:15:00|4041.1|4039.6|4040.1|4038.6|4041.1|4039.6|4039.1|4037.6|1474
1673248800000|2023-01-09 07:20:00|4040.6|4039.1|4040.1|4038.6|4041.1|4039.6|4040.1|4038.6|412
1673249100000|2023-01-09 07:25:00|4041.1|4039.6|4040.1|4038.6|4042.1|4040.6|4040.1|4038.6|1410
1673249400000|2023-01-09 07:30:00|4041.1|4039.6|4041.1|4039.6|4041.1|4039.6|4039.1|4037.6|2033
1673249700000|2023-01-09 07:35:00|4040.1|4038.6|4037.1|4035.6|4041.1|4039.6|4037.1|4035.6|1535
1673250000000|2023-01-09 07:40:00|4036.1|4034.6|4035.1|4033.6|4036.6|4035.1|4035.1|4033.6|1594
1673250300000|2023-01-09 07:45:00|4034.1|4032.6|4035.1|4033.6|4035.1|4033.6|4033.1|4031.6|1296
1673250600000|2023-01-09 07:50:00|4034.1|4032.6|4035.6|4034.1|4036.1|4034.6|4034.1|4032.6|850
1673250900000|2023-01-09 07:55:00|4036.1|4034.6|4034.1|4032.6|4037.1|4035.6|4034.1|4032.6|3186
1673251200000|2023-01-09 08:00:00|4035.1|4033.6|4029.1|4027.6|4035.1|4033.6|4025.1|4023.6|20931
1673251500000|2023-01-09 08:05:00|4030.1|4028.6|4027.1|4025.6|4031.1|4029.6|4024.1|4022.6|9834
1673251800000|2023-01-09 08:10:00|4028.1|4026.6|4026.1|4024.6|4031.1|4029.6|4024.1|4022.6|10493
1673252100000|2023-01-09 08:15:00|4027.1|4025.6|4028.1|4026.6|4031.1|4029.6|4024.1|4022.6|5590
1673252400000|2023-01-09 08:20:00|4029.1|4027.6|4030.1|4028.6|4031.1|4029.6|4028.1|4026.6|8282
1673252700000|2023-01-09 08:25:00|4029.1|4027.6|4027.1|4025.6|4029.1|4027.6|4026.1|4024.6|6835
1673253000000|2023-01-09 08:30:00|4028.1|4026.6|4025.1|4023.6|4030.1|4028.6|4024.1|4022.6|6298
1673253300000|2023-01-09 08:35:00|4026.1|4024.6|4026.1|4024.6|4029.1|4027.6|4025.1|4023.6|3615
1673253600000|2023-01-09 08:40:00|4027.1|4025.6|4031.1|4029.6|4031.1|4029.6|4025.1|4023.6|4503
1673253900000|2023-01-09 08:45:00|4032.1|4030.6|4028.1|4026.6|4032.1|4030.6|4026.1|4024.6|3557
1673254200000|2023-01-09 08:50:00|4027.1|4025.6|4029.1|4027.6|4029.1|4027.6|4026.1|4024.6|4198
1673254500000|2023-01-09 08:55:00|4028.1|4026.6|4027.1|4025.6|4029.1|4027.6|4026.1|4024.6|5100
1673254800000|2023-01-09 09:00:00|4028.1|4026.6|4030.1|4028.6|4031.1|4029.6|4027.1|4025.6|3035
1673255100000|2023-01-09 09:05:00|4029.1|4027.6|4030.1|4028.6|4031.1|4029.6|4028.1|4026.6|2557
1673255400000|2023-01-09 09:10:00|4029.1|4027.6|4030.1|4028.6|4032.1|4030.6|4028.1|4026.6|4776
1673255700000|2023-01-09 09:15:00|4031.1|4029.6|4032.1|4030.6|4033.1|4031.6|4029.1|4027.6|4505
1673256000000|2023-01-09 09:20:00|4033.1|4031.6|4033.1|4031.6|4033.1|4031.6|4031.1|4029.6|3934
1673256300000|2023-01-09 09:25:00|4034.1|4032.6|4031.1|4029.6|4035.1|4033.6|4030.1|4028.6|3374
1673256600000|2023-01-09 09:30:00|4032.1|4030.6|4032.1|4030.6|4033.1|4031.6|4029.1|4027.6|4725
1673256900000|2023-01-09 09:35:00|4031.1|4029.6|4029.1|4027.6|4031.1|4029.6|4029.1|4027.6|3215
1673257200000|2023-01-09 09:40:00|4030.1|4028.6|4032.1|4030.6|4032.1|4030.6|4029.1|4027.6|2424
1673257500000|2023-01-09 09:45:00|4031.1|4029.6|4033.1|4031.6|4033.1|4031.6|4030.1|4028.6|4463
1673257800000|2023-01-09 09:50:00|4032.1|4030.6|4029.1|4027.6|4032.1|4030.6|4029.1|4027.6|2216
1673258100000|2023-01-09 09:55:00|4028.1|4026.6|4029.1|4027.6|4030.1|4028.6|4027.1|4025.6|15651
1673258400000|2023-01-09 10:00:00|4028.1|4026.6|4027.1|4025.6|4029.1|4027.6|4027.1|4025.6|2687
1673258700000|2023-01-09 10:05:00|4028.1|4026.6|4030.1|4028.6|4030.1|4028.6|4025.1|4023.6|3950
1673259000000|2023-01-09 10:10:00|4029.1|4027.6|4031.1|4029.6|4032.1|4030.6|4029.1|4027.6|5364
1673259300000|2023-01-09 10:15:00|4032.1|4030.6|4032.6|4031.1|4033.1|4031.6|4030.1|4028.6|6006
1673259600000|2023-01-09 10:20:00|4032.1|4030.6|4032.1|4030.6|4034.1|4032.6|4032.1|4030.6|2758
1673259900000|2023-01-09 10:25:00|4033.1|4031.6|4032.1|4030.6|4033.1|4031.6|4031.1|4029.6|2380
1673260200000|2023-01-09 10:30:00|4033.1|4031.6|4030.1|4028.6|4033.1|4031.6|4030.1|4028.6|5007
1673260500000|2023-01-09 10:35:00|4031.1|4029.6|4030.1|4028.6|4031.1|4029.6|4029.1|4027.6|3318
1673260800000|2023-01-09 10:40:00|4029.1|4027.6|4029.1|4027.6|4030.1|4028.6|4027.1|4025.6|2033
1673261100000|2023-01-09 10:45:00|4028.1|4026.6|4031.1|4029.6|4033.1|4031.6|4028.1|4026.6|2278
1673261400000|2023-01-09 10:50:00|4032.1|4030.6|4032.1|4030.6|4032.1|4030.6|4031.1|4029.6|2849
1673261700000|2023-01-09 10:55:00|4031.1|4029.6|4035.1|4033.6|4036.6|4035.1|4031.1|4029.6|7467
1673262000000|2023-01-09 11:00:00|4034.1|4032.6|4035.1|4033.6|4036.1|4034.6|4033.1|4031.6|3500
1673262300000|2023-01-09 11:05:00|4034.1|4032.6|4034.1|4032.6|4035.1|4033.6|4033.1|4031.6|4719
1673262600000|2023-01-09 11:10:00|4033.1|4031.6|4035.1|4033.6|4036.1|4034.6|4033.1|4031.6|4078
1673262900000|2023-01-09 11:15:00|4034.1|4032.6|4036.1|4034.6|4037.1|4035.6|4034.1|4032.6|3698
1673263200000|2023-01-09 11:20:00|4037.1|4035.6|4038.1|4036.6|4038.1|4036.6|4034.1|4032.6|9303
1673263500000|2023-01-09 11:25:00|4037.1|4035.6|4039.1|4037.6|4039.1|4037.6|4037.1|4035.6|3121
1673263800000|2023-01-09 11:30:00|4040.1|4038.6|4038.1|4036.6|4040.1|4038.6|4038.1|4036.6|2800
1673264100000|2023-01-09 11:35:00|4039.1|4037.6|4038.1|4036.6|4040.1|4038.6|4037.1|4035.6|3184
1673264400000|2023-01-09 11:40:00|4037.1|4035.6|4041.1|4039.6|4041.1|4039.6|4037.1|4035.6|4873
1673264700000|2023-01-09 11:45:00|4040.1|4038.6|4040.1|4038.6|4041.1|4039.6|4040.1|4038.6|1690
1673265000000|2023-01-09 11:50:00|4039.6|4038.1|4039.1|4037.6|4040.1|4038.6|4038.1|4036.6|3388
1673265300000|2023-01-09 11:55:00|4038.6|4037.1|4037.1|4035.6|4039.1|4037.6|4037.1|4035.6|2947
1673265600000|2023-01-09 12:00:00|4038.1|4036.6|4038.1|4036.6|4038.1|4036.6|4037.1|4035.6|4883
1673265900000|2023-01-09 12:05:00|4037.1|4035.6|4038.1|4036.6|4038.1|4036.6|4037.1|4035.6|1727
1673266200000|2023-01-09 12:10:00|4039.1|4037.6|4043.1|4041.6|4043.1|4041.6|4038.1|4036.6|4036
1673266500000|2023-01-09 12:15:00|4042.1|4040.6|4042.1|4040.6|4044.1|4042.6|4042.1|4040.6|3676
1673266800000|2023-01-09 12:20:00|4043.1|4041.6|4043.1|4041.6|4043.1|4041.6|4040.1|4038.6|2895
1673267100000|2023-01-09 12:25:00|4042.1|4040.6|4042.1|4040.6|4043.1|4041.6|4042.1|4040.6|3691
1673267400000|2023-01-09 12:30:00|4043.1|4041.6|4045.1|4043.6|4047.1|4045.6|4042.1|4040.6|5932
1673267700000|2023-01-09 12:35:00|4044.1|4042.6|4043.1|4041.6|4045.1|4043.6|4043.1|4041.6|2126
1673268000000|2023-01-09 12:40:00|4043.53|4042.03|4045.53|4044.03|4045.53|4044.03|4041.53|4040.03|3241
1673268300000|2023-01-09 12:45:00|4046.53|4045.03|4045.53|4044.03|4046.53|4045.03|4044.53|4043.03|3973
1673268600000|2023-01-09 12:50:00|4044.53|4043.03|4046.53|4045.03|4046.53|4045.03|4044.53|4043.03|1984
1673268900000|2023-01-09 12:55:00|4047.53|4046.03|4046.53|4045.03|4047.53|4046.03|4046.53|4045.03|4228
1673269200000|2023-01-09 13:00:00|4047.53|4046.03|4043.53|4042.03|4047.53|4046.03|4043.53|4042.03|3446
1673269500000|2023-01-09 13:05:00|4044.53|4043.03|4041.53|4040.03|4044.53|4043.03|4040.53|4039.03|3550
1673269800000|2023-01-09 13:10:00|4042.53|4041.03|4043.53|4042.03|4043.53|4042.03|4041.53|4040.03|2510
1673270100000|2023-01-09 13:15:00|4044.53|4043.03|4046.53|4045.03|4046.53|4045.03|4042.53|4041.03|2206
1673270400000|2023-01-09 13:20:00|4047.53|4046.03|4048.53|4047.03|4051.53|4050.03|4047.53|4046.03|7361
1673270700000|2023-01-09 13:25:00|4049.53|4048.03|4049.53|4048.03|4050.53|4049.03|4048.53|4047.03|3225
1673271000000|2023-01-09 13:30:00|4048.53|4047.03|4045.53|4044.03|4049.53|4048.03|4045.53|4044.03|8107
1673271300000|2023-01-09 13:35:00|4046.03|4044.53|4044.53|4043.03|4046.53|4045.03|4044.53|4043.03|2218
1673271600000|2023-01-09 13:40:00|4045.53|4044.03|4045.53|4044.03|4045.53|4044.03|4044.53|4043.03|2021
1673271900000|2023-01-09 13:45:00|4046.53|4045.03|4045.53|4044.03|4046.53|4045.03|4045.53|4044.03|2045
1673272200000|2023-01-09 13:50:00|4044.53|4043.03|4046.53|4045.03|4046.53|4045.03|4044.53|4043.03|1209
1673272500000|2023-01-09 13:55:00|4047.53|4046.03|4044.53|4043.03|4047.53|4046.03|4043.53|4042.03|5508
1673272800000|2023-01-09 14:00:00|4045.53|4044.03|4048.53|4047.03|4048.53|4047.03|4044.53|4043.03|3949
1673273100000|2023-01-09 14:05:00|4047.53|4046.03|4046.53|4045.03|4048.53|4047.03|4045.53|4044.03|2873
1673273400000|2023-01-09 14:10:00|4047.53|4046.03|4051.53|4050.03|4051.53|4050.03|4047.53|4046.03|5338
1673273700000|2023-01-09 14:15:00|4051.03|4049.53|4051.53|4050.03|4052.53|4051.03|4050.53|4049.03|3603
1673274000000|2023-01-09 14:20:00|4052.53|4051.03|4059.53|4058.03|4059.53|4058.03|4051.53|4050.03|11818
1673274300000|2023-01-09 14:25:00|4058.53|4057.03|4059.53|4058.03|4061.53|4060.03|4058.53|4057.03|15273
1673274600000|2023-01-09 14:30:00|4058.53|4057.03|4057.53|4056.03|4061.53|4060.03|4055.53|4054.03|13721
1673274900000|2023-01-09 14:35:00|4058.53|4057.03|4054.53|4053.03|4058.53|4057.03|4052.53|4051.03|7691
1673275200000|2023-01-09 14:40:00|4053.53|4052.03|4059.53|4058.03|4059.53|4058.03|4053.53|4052.03|6576
1673275500000|2023-01-09 14:45:00|4060.03|4058.53|4061.53|4060.03|4062.53|4061.03|4060.03|4058.53|5099
1673275800000|2023-01-09 14:50:00|4062.53|4061.03|4063.53|4062.03|4063.53|4062.03|4061.53|4060.03|7980
1673276100000|2023-01-09 14:55:00|4062.53|4061.03|4067.53|4066.03|4067.53|4066.03|4062.53|4061.03|9459
1673276400000|2023-01-09 15:00:00|4066.53|4065.03|4072.53|4071.03|4073.53|4072.03|4066.53|4065.03|20891
1673276700000|2023-01-09 15:05:00|4071.53|4070.03|4071.53|4070.03|4074.53|4073.03|4069.53|4068.03|14231
1673277000000|2023-01-09 15:10:00|4071.05|4069.55|4066.05|4064.55|4071.05|4069.55|4065.05|4063.55|6969
1673277300000|2023-01-09 15:15:00|4065.05|4063.55|4069.05|4067.55|4069.05|4067.55|4065.05|4063.55|8622
1673277600000|2023-01-09 15:20:00|4070.05|4068.55|4069.05|4067.55|4070.05|4068.55|4067.05|4065.55|10227
1673277900000|2023-01-09 15:25:00|4068.05|4066.55|4069.05|4067.55|4071.05|4069.55|4067.05|4065.55|11294
1673278200000|2023-01-09 15:30:00|4070.05|4068.55|4076.05|4074.55|4076.05|4074.55|4070.05|4068.55|11982
1673278500000|2023-01-09 15:35:00|4075.05|4073.55|4076.05|4074.55|4077.05|4075.55|4075.05|4073.55|9322
1673278800000|2023-01-09 15:40:00|4076.55|4075.05|4079.05|4077.55|4079.05|4077.55|4075.05|4073.55|11236
1673279100000|2023-01-09 15:45:00|4078.05|4076.55|4081.05|4079.55|4082.05|4080.55|4078.05|4076.55|18754
1673279400000|2023-01-09 15:50:00|4080.05|4078.55|4079.05|4077.55|4081.05|4079.55|4078.05|4076.55|9345
1673279700000|2023-01-09 15:55:00|4078.05|4076.55|4077.05|4075.55|4079.05|4077.55|4076.05|4074.55|8710
1673280000000|2023-01-09 16:00:00|4077.55|4076.05|4075.05|4073.55|4077.55|4076.05|4074.05|4072.55|14121
1673280300000|2023-01-09 16:05:00|4074.05|4072.55|4076.05|4074.55|4077.05|4075.55|4074.05|4072.55|16702
1673280600000|2023-01-09 16:10:00|4077.05|4075.55|4079.05|4077.55|4079.05|4077.55|4076.05|4074.55|8790
1673280900000|2023-01-09 16:15:00|4078.05|4076.55|4078.05|4076.55|4078.05|4076.55|4076.05|4074.55|8607
1673281200000|2023-01-09 16:20:00|4077.05|4075.55|4078.05|4076.55|4079.05|4077.55|4076.05|4074.55|13245
1673281500000|2023-01-09 16:25:00|4077.05|4075.55|4077.05|4075.55|4078.05|4076.55|4077.05|4075.55|18549
1673281800000|2023-01-09 16:30:00|4078.05|4076.55|4071.05|4069.55|4078.05|4076.55|4071.05|4069.55|47135
1673282100000|2023-01-09 16:35:00|4072.05|4070.55|4070.05|4068.55|4073.05|4071.55|4070.05|4068.55|38641
1673282400000|2023-01-09 16:40:00|4071.05|4069.55|4069.05|4067.55|4071.05|4069.55|4069.05|4067.55|12837
1673282700000|2023-01-09 16:45:00|4070.05|4068.55|4071.05|4069.55|4072.05|4070.55|4070.05|4068.55|9484
1673283000000|2023-01-09 16:50:00|4072.05|4070.55|4073.05|4071.55|4073.05|4071.55|4070.55|4069.05|17477
1673283300000|2023-01-09 16:55:00|4072.05|4070.55|4073.05|4071.55|4073.05|4071.55|4071.05|4069.55|11547
1673283600000|2023-01-09 17:00:00|4072.05|4070.55|4073.05|4071.55|4074.05|4072.55|4071.05|4069.55|5339
1673283900000|2023-01-09 17:05:00|4072.05|4070.55|4072.05|4070.55|4073.05|4071.55|4071.05|4069.55|3643
1673284200000|2023-01-09 17:10:00|4071.05|4069.55|4071.05|4069.55|4073.05|4071.55|4070.05|4068.55|2729
1673284500000|2023-01-09 17:15:00|4070.05|4068.55|4069.05|4067.55|4070.05|4068.55|4068.05|4066.55|2478
1673284800000|2023-01-09 17:20:00|4070.05|4068.55|4070.05|4068.55|4071.05|4069.55|4069.05|4067.55|5239
1673285100000|2023-01-09 17:25:00|4069.05|4067.55|4071.05|4069.55|4071.05|4069.55|4069.05|4067.55|2816
1673285400000|2023-01-09 17:30:00|4070.05|4068.55|4068.05|4066.55|4071.05|4069.55|4068.05|4066.55|1768
1673285700000|2023-01-09 17:35:00|4067.05|4065.55|4066.05|4064.55|4067.05|4065.55|4064.05|4062.55|2269
1673286000000|2023-01-09 17:40:00|4065.05|4063.55|4065.05|4063.55|4066.05|4064.55|4065.05|4063.55|1958
1673286300000|2023-01-09 17:45:00|4066.05|4064.55|4066.05|4064.55|4067.05|4065.55|4065.05|4063.55|4650
1673286600000|2023-01-09 17:50:00|4067.05|4065.55|4068.05|4066.55|4068.05|4066.55|4066.05|4064.55|886
1673286900000|2023-01-09 17:55:00|4067.05|4065.55|4068.05|4066.55|4069.05|4067.55|4067.05|4065.55|1113
1673287200000|2023-01-09 18:00:00|4069.05|4067.55|4067.05|4065.55|4069.05|4067.55|4066.05|4064.55|1512
1673287500000|2023-01-09 18:05:00|4066.05|4064.55|4067.05|4065.55|4067.05|4065.55|4066.05|4064.55|370
1673287800000|2023-01-09 18:10:00|4066.05|4064.55|4067.05|4065.55|4067.05|4065.55|4066.05|4064.55|512
1673288100000|2023-01-09 18:15:00|4066.05|4064.55|4067.05|4065.55|4067.05|4065.55|4066.05|4064.55|747
1673288400000|2023-01-09 18:20:00|4066.05|4064.55|4069.05|4067.55|4069.05|4067.55|4066.05|4064.55|400
1673288700000|2023-01-09 18:25:00|4068.55|4067.05|4068.05|4066.55|4069.05|4067.55|4067.05|4065.55|771
1673289000000|2023-01-09 18:30:00|4069.05|4067.55|4066.05|4064.55|4069.05|4067.55|4066.05|4064.55|1073
1673289300000|2023-01-09 18:35:00|4065.05|4063.55|4063.05|4061.55|4065.05|4063.55|4061.05|4059.55|2214
1673289600000|2023-01-09 18:40:00|4062.55|4061.05|4057.05|4055.55|4063.05|4061.55|4057.05|4055.55|1970
1673289900000|2023-01-09 18:45:00|4056.05|4054.55|4060.05|4058.55|4060.05|4058.55|4056.05|4054.55|1710
1673290200000|2023-01-09 18:50:00|4059.05|4057.55|4062.05|4060.55|4062.05|4060.55|4059.05|4057.55|1423
1673290500000|2023-01-09 18:55:00|4061.05|4059.55|4062.05|4060.55|4062.05|4060.55|4060.05|4058.55|1046
1673290800000|2023-01-09 19:00:00|4062.55|4061.05|4064.05|4062.55|4064.05|4062.55|4062.05|4060.55|2011
1673291100000|2023-01-09 19:05:00|4062.05|4060.55|4062.05|4060.55|4062.05|4060.55|4059.05|4057.55|2243
1673291400000|2023-01-09 19:10:00|4063.05|4061.55|4062.05|4060.55|4064.05|4062.55|4061.05|4059.55|832
1673291700000|2023-01-09 19:15:00|4061.05|4059.55|4062.05|4060.55|4062.05|4060.55|4061.05|4059.55|383
1673292000000|2023-01-09 19:20:00|4063.05|4061.55|4064.05|4062.55|4064.05|4062.55|4062.05|4060.55|890
1673292300000|2023-01-09 19:25:00|4063.05|4061.55|4063.05|4061.55|4064.55|4063.05|4061.05|4059.55|989
1673292600000|2023-01-09 19:30:00|4062.55|4061.05|4060.05|4058.55|4064.05|4062.55|4060.05|4058.55|872
1673292900000|2023-01-09 19:35:00|4060.55|4059.05|4058.05|4056.55|4060.55|4059.05|4057.05|4055.55|687
1673293200000|2023-01-09 19:40:00|4058.55|4057.05|4060.05|4058.55|4060.05|4058.55|4058.05|4056.55|819
1673293500000|2023-01-09 19:45:00|4059.05|4057.55|4059.05|4057.55|4061.05|4059.55|4058.05|4056.55|545
1673293800000|2023-01-09 19:50:00|4058.05|4056.55|4059.05|4057.55|4060.05|4058.55|4058.05|4056.55|905
1673294100000|2023-01-09 19:55:00|4058.55|4057.05|4054.05|4052.55|4059.05|4057.55|4054.05|4052.55|1301
1673294400000|2023-01-09 20:00:00|4055.05|4053.55|4055.05|4053.55|4056.05|4054.55|4054.05|4052.55|1751
1673294700000|2023-01-09 20:05:00|4054.05|4052.55|4055.05|4053.55|4056.05|4054.55|4053.05|4051.55|1266
1673295000000|2023-01-09 20:10:00|4054.05|4052.55|4051.05|4049.55|4055.05|4053.55|4051.05|4049.55|1546
1673295300000|2023-01-09 20:15:00|4051.55|4050.05|4053.05|4051.55|4053.05|4051.55|4051.05|4049.55|2113
1673295600000|2023-01-09 20:20:00|4054.05|4052.55|4054.05|4052.55|4056.05|4054.55|4054.05|4052.55|1808
1673295900000|2023-01-09 20:25:00|4053.05|4051.55|4052.05|4050.55|4054.05|4052.55|4051.05|4049.55|642
1673296200000|2023-01-09 20:30:00|4053.05|4051.55|4052.05|4050.55|4053.05|4051.55|4050.05|4048.55|1765
1673296500000|2023-01-09 20:35:00|4051.05|4049.55|4050.05|4048.55|4052.05|4050.55|4050.05|4048.55|764
1673296800000|2023-01-09 20:40:00|4050.55|4049.05|4053.05|4051.55|4053.05|4051.55|4050.05|4048.55|979
1673297100000|2023-01-09 20:45:00|4052.55|4051.05|4049.05|4047.55|4053.05|4051.55|4048.05|4046.55|4118
1673297400000|2023-01-09 20:50:00|4050.05|4048.55|4050.05|4048.55|4052.05|4050.55|4049.05|4047.55|2225
1673297700000|2023-01-09 20:55:00|4049.05|4047.55|4047.55|4046.05|4049.05|4047.55|4047.05|4045.55|3430
1673298000000|2023-01-09 21:00:00|4047.9|4044.9|4046.1|4043.1|4048.7|4045.7|4044.6|4041.6|56
1673298300000|2023-01-09 21:05:00|4045.9|4042.9|4045.7|4042.7|4047.2|4044.2|4045|4042|0
1673298600000|2023-01-09 21:10:00|4045.9|4042.9|4046.3|4043.3|4047.2|4044.2|4045.7|4042.7|0
1673298900000|2023-01-09 21:15:00|4046.2|4043.2|4045.9|4042.9|4046.3|4043.3|4045.2|4042.2|0
1673299200000|2023-01-09 21:20:00|4045.7|4042.7|4046.3|4043.3|4046.3|4043.3|4045.7|4042.7|0
1673299500000|2023-01-09 21:25:00|4046.1|4043.1|4046.8|4043.8|4047|4044|4045.7|4042.7|0
1673299800000|2023-01-09 21:30:00|4046.6|4043.6|4046.1|4043.1|4046.9|4043.9|4045.9|4042.9|0
1673300100000|2023-01-09 21:35:00|4046.3|4043.3|4046.3|4043.3|4046.8|4043.8|4045.4|4042.4|0
1673300400000|2023-01-09 21:40:00|4046.1|4043.1|4049.3|4046.3|4049.5|4046.5|4046.1|4043.1|0
1673300700000|2023-01-09 21:45:00|4049.4|4046.4|4050|4047|4050.2|4047.2|4049.1|4046.1|0
1673301000000|2023-01-09 21:50:00|4049.8|4046.8|4050.4|4047.4|4050.4|4047.4|4049.8|4046.8|0
1673301300000|2023-01-09 21:55:00|4050.2|4047.2|4050.6|4047.6|4050.7|4047.7|4050.2|4047.2|0
1673301600000|2023-01-09 22:00:00|4050.7|4047.7|4050.4|4047.4|4050.7|4047.7|4049.9|4046.9|0
1673301900000|2023-01-09 22:05:00|4050.3|4047.3|4049.8|4046.8|4050.4|4047.4|4049.5|4046.5|0
1673302200000|2023-01-09 22:10:00|4048.8|4045.8|4049.2|4046.2|4049.7|4046.7|4048.7|4045.7|0
1673302500000|2023-01-09 22:15:00|4049.1|4046.1|4049|4046|4049.6|4046.6|4049|4046|0
1673302800000|2023-01-09 22:20:00|4049.3|4046.3|4048.7|4045.7|4049.3|4046.3|4048.2|4045.2|0
1673303100000|2023-01-09 22:25:00|4048.8|4045.8|4049.2|4046.2|4049.6|4046.6|4048.8|4045.8|0
1673303400000|2023-01-09 22:30:00|4049.4|4046.4|4049.1|4046.1|4049.4|4046.4|4048.9|4045.9|0
1673303700000|2023-01-09 22:35:00|4049|4046|4049|4046|4049.1|4046.1|4049|4046|0
1673304000000|2023-01-09 22:40:00|4049.2|4046.2|4049.1|4046.1|4049.3|4046.3|4049.1|4046.1|0
1673304300000|2023-01-09 22:45:00|4049.3|4046.3|4050.7|4047.7|4051|4048|4049.1|4046.1|0
1673304600000|2023-01-09 22:50:00|4050.4|4047.4|4050.5|4047.5|4050.7|4047.7|4050.4|4047.4|0
1673304900000|2023-01-09 22:55:00|4050.4|4047.4|4050.6|4047.6|4050.7|4047.7|4050.4|4047.4|0
1673305200000|2023-01-09 23:00:00|4050.2|4047.2|4048.8|4045.8|4050.8|4047.8|4048.5|4045.5|0
1673305500000|2023-01-09 23:05:00|4049|4046|4048.2|4045.2|4049.2|4046.2|4048.1|4045.1|0
1673305800000|2023-01-09 23:10:00|4048.3|4045.3|4048.2|4045.2|4048.9|4045.9|4047.3|4044.3|0
1673306100000|2023-01-09 23:15:00|4048|4045|4048|4045|4048.4|4045.4|4047.8|4044.8|0
1673306400000|2023-01-09 23:20:00|4048.1|4045.1|4047.5|4044.5|4048.1|4045.1|4047.1|4044.1|0
1673306700000|2023-01-09 23:25:00|4047.6|4044.6|4048.6|4045.6|4048.9|4045.9|4047.6|4044.6|0
1673307000000|2023-01-09 23:30:00|4048.4|4045.4|4048|4045|4048.9|4045.9|4047.8|4044.8|0
1673307300000|2023-01-09 23:35:00|4048.1|4045.1|4048|4045|4048.4|4045.4|4048|4045|0
1673307600000|2023-01-09 23:40:00|4048.1|4045.1|4047.1|4044.1|4048.2|4045.2|4047.1|4044.1|0
1673307900000|2023-01-09 23:45:00|4047|4044|4047.1|4044.1|4047.8|4044.8|4046|4043|0
1673308200000|2023-01-09 23:50:00|4047.2|4044.2|4046.2|4043.2|4047.4|4044.4|4046|4043|0
1673308500000|2023-01-09 23:55:00|4046.1|4043.1|4046.2|4043.2|4046.7|4043.7|4044.9|4041.9|0
1673308800000|2023-01-10 00:00:00|4046.7|4043.7|4047.1|4044.1|4047.5|4044.5|4045.8|4042.8|0
1673309100000|2023-01-10 00:05:00|4046.9|4043.9|4045.8|4042.8|4047.3|4044.3|4045.3|4042.3|0
1673309400000|2023-01-10 00:10:00|4045.6|4042.6|4044.6|4041.6|4046.1|4043.1|4044.3|4041.3|0
1673309700000|2023-01-10 00:15:00|4044.4|4041.4|4039.3|4037.3|4046.3|4044.3|4038.3|4036.3|1009
1673310000000|2023-01-10 00:20:00|4038.3|4036.3|4038.3|4036.3|4039.3|4037.3|4038.3|4036.3|109
1673310300000|2023-01-10 00:25:00|4037.3|4035.3|4039.3|4037.3|4039.3|4037.3|4037.3|4035.3|515
1673310600000|2023-01-10 00:30:00|4038.8|4036.8|4039.3|4037.3|4039.3|4037.3|4038.3|4036.3|75
1673310900000|2023-01-10 00:35:00|4040.3|4038.3|4041.3|4039.3|4041.3|4039.3|4040.3|4038.3|250
1673311200000|2023-01-10 00:40:00|4042.3|4040.3|4041.8|4039.8|4042.3|4040.3|4041.3|4039.3|49
1673311500000|2023-01-10 00:45:00|4042.3|4040.3|4042.3|4040.3|4042.3|4040.3|4041.3|4039.3|20
1673311800000|2023-01-10 00:50:00|4041.3|4039.3|4041.3|4039.3|4041.8|4039.8|4041.3|4039.3|13
1673312100000|2023-01-10 00:55:00|4042.3|4040.3|4041.3|4039.3|4042.3|4040.3|4041.3|4039.3|25
1673312400000|2023-01-10 01:00:00|4041.8|4039.8|4042.3|4040.3|4042.3|4040.3|4041.3|4039.3|49
1673312700000|2023-01-10 01:05:00|4041.8|4039.8|4042.3|4040.3|4042.8|4040.8|4041.3|4039.3|41
1673313000000|2023-01-10 01:10:00|4041.3|4039.3|4042.3|4040.3|4042.3|4040.3|4041.3|4039.3|31
1673313300000|2023-01-10 01:15:00|4041.3|4039.3|4043.3|4041.3|4044.3|4042.3|4041.3|4039.3|178
1673313600000|2023-01-10 01:20:00|4042.8|4040.8|4044.3|4042.3|4044.3|4042.3|4042.3|4040.3|79
1673313900000|2023-01-10 01:25:00|4043.3|4041.3|4043.3|4041.3|4044.3|4042.3|4043.3|4041.3|176
1673314200000|2023-01-10 01:30:00|4042.3|4040.3|4041.3|4039.3|4042.3|4040.3|4041.3|4039.3|122
1673314500000|2023-01-10 01:35:00|4040.3|4038.3|4040.3|4038.3|4041.3|4039.3|4040.3|4038.3|46
1673314800000|2023-01-10 01:40:00|4040.8|4038.8|4041.3|4039.3|4041.3|4039.3|4040.8|4038.8|52
1673315100000|2023-01-10 01:45:00|4041.8|4039.8|4042.3|4040.3|4043.3|4041.3|4041.3|4039.3|109
1673315400000|2023-01-10 01:50:00|4042.8|4040.8|4045.3|4043.3|4045.3|4043.3|4042.3|4040.3|55
1673315700000|2023-01-10 01:55:00|4045.8|4043.8|4046.3|4044.3|4047.3|4045.3|4045.3|4043.3|240
1673316000000|2023-01-10 02:00:00|4045.3|4043.3|4046.3|4044.3|4046.3|4044.3|4045.3|4043.3|66
1673316300000|2023-01-10 02:05:00|4045.8|4043.8|4045.3|4043.3|4046.3|4044.3|4045.3|4043.3|18
1673316600000|2023-01-10 02:10:00|4046.3|4044.3|4046.3|4044.3|4046.3|4044.3|4045.3|4043.3|40
1673316900000|2023-01-10 02:15:00|4045.3|4043.3|4044.8|4042.8|4045.3|4043.3|4044.3|4042.3|100
1673317200000|2023-01-10 02:20:00|4044.3|4042.3|4042.3|4040.3|4045.3|4043.3|4042.3|4040.3|56
1673317500000|2023-01-10 02:25:00|4042.8|4040.8|4040.8|4038.8|4043.3|4041.3|4040.3|4038.3|118
1673317800000|2023-01-10 02:30:00|4040.3|4038.3|4036.3|4034.3|4041.3|4039.3|4036.3|4034.3|224
1673318100000|2023-01-10 02:35:00|4035.3|4033.3|4034.3|4032.3|4036.3|4034.3|4034.3|4032.3|419
1673318400000|2023-01-10 02:40:00|4033.3|4031.3|4033.3|4031.3|4034.3|4032.3|4032.3|4030.3|189
1673318700000|2023-01-10 02:45:00|4034.3|4032.3|4037.3|4035.3|4037.3|4035.3|4034.3|4032.3|130
1673319000000|2023-01-10 02:50:00|4038.3|4036.3|4038.3|4036.3|4039.3|4037.3|4037.3|4035.3|141
1673319300000|2023-01-10 02:55:00|4037.3|4035.3|4038.3|4036.3|4038.3|4036.3|4037.3|4035.3|75
1673319600000|2023-01-10 03:00:00|4038.8|4036.8|4038.3|4036.3|4038.8|4036.8|4037.3|4035.3|36
1673319900000|2023-01-10 03:05:00|4037.3|4035.3|4038.3|4036.3|4038.3|4036.3|4037.3|4035.3|125
1673320200000|2023-01-10 03:10:00|4037.3|4035.3|4039.3|4037.3|4039.3|4037.3|4037.3|4035.3|42
1673320500000|2023-01-10 03:15:00|4038.8|4036.8|4039.3|4037.3|4039.3|4037.3|4038.3|4036.3|51
1673320800000|2023-01-10 03:20:00|4039.8|4037.8|4039.3|4037.3|4042.3|4040.3|4039.3|4037.3|178
1673321100000|2023-01-10 03:25:00|4039.8|4037.8|4038.8|4036.8|4039.8|4037.8|4038.3|4036.3|42
1673321400000|2023-01-10 03:30:00|4039.3|4037.3|4037.3|4035.3|4039.3|4037.3|4037.3|4035.3|36
1673321700000|2023-01-10 03:35:00|4036.3|4034.3|4036.3|4034.3|4037.3|4035.3|4036.3|4034.3|74
1673322000000|2023-01-10 03:40:00|4036.8|4034.8|4037.3|4035.3|4038.3|4036.3|4036.3|4034.3|72
1673322300000|2023-01-10 03:45:00|4036.3|4034.3|4037.3|4035.3|4037.3|4035.3|4036.3|4034.3|89
1673322600000|2023-01-10 03:50:00|4036.3|4034.3|4036.3|4034.3|4037.3|4035.3|4035.3|4033.3|134
1673322900000|2023-01-10 03:55:00|4035.8|4033.8|4037.3|4035.3|4037.3|4035.3|4035.3|4033.3|38
1673323200000|2023-01-10 04:00:00|4038.3|4036.3|4037.3|4035.3|4038.3|4036.3|4037.3|4035.3|29
1673323500000|2023-01-10 04:05:00|||||||||46
1673323800000|2023-01-10 04:10:00|||||||||37
1673324100000|2023-01-10 04:15:00|||||||||6
1673324400000|2023-01-10 04:20:00|4037.8|4035.8|4037.3|4035.3|4037.8|4035.8|4037.3|4035.3|38
1673324700000|2023-01-10 04:25:00|4038.3|4036.3|4037.3|4035.3|4038.3|4036.3|4037.3|4035.3|31
1673325000000|2023-01-10 04:30:00|4038.3|4036.3|4037.3|4035.3|4038.3|4036.3|4037.3|4035.3|141
1673325300000|2023-01-10 04:35:00|4038.3|4036.3|4037.8|4035.8|4038.3|4036.3|4037.3|4035.3|59
1673325600000|2023-01-10 04:40:00|4037.3|4035.3|4037.3|4035.3|4038.3|4036.3|4037.3|4035.3|23
1673325900000|2023-01-10 04:45:00|4038.3|4036.3|4038.3|4036.3|4038.3|4036.3|4037.3|4035.3|27
1673326200000|2023-01-10 04:50:00|4037.3|4035.3|4037.3|4035.3|4038.3|4036.3|4037.3|4035.3|16
1673326500000|2023-01-10 04:55:00|4038.3|4036.3|4038.3|4036.3|4038.3|4036.3|4037.3|4035.3|6
1673326800000|2023-01-10 05:00:00|4037.8|4035.8|4039.3|4037.3|4039.3|4037.3|4037.3|4035.3|79
1673327100000|2023-01-10 05:05:00|4038.3|4036.3|4040.3|4038.3|4040.3|4038.3|4038.3|4036.3|20
1673327400000|2023-01-10 05:10:00|4039.3|4037.3|4040.3|4038.3|4040.3|4038.3|4039.3|4037.3|22
1673327700000|2023-01-10 05:15:00|4039.3|4037.3|4041.3|4039.3|4041.3|4039.3|4039.3|4037.3|27
1673328000000|2023-01-10 05:20:00|4040.8|4038.8|4041.3|4039.3|4043.3|4041.3|4040.3|4038.3|87
1673328300000|2023-01-10 05:25:00|4041.8|4039.8|4043.3|4041.3|4043.3|4041.3|4041.8|4039.8|144
1673328600000|2023-01-10 05:30:00|4042.3|4040.3|4042.3|4040.3|4043.3|4041.3|4041.3|4039.3|109
1673328900000|2023-01-10 05:35:00|4041.8|4039.8|4043.3|4041.3|4043.3|4041.3|4041.3|4039.3|81
1673329200000|2023-01-10 05:40:00|4043.8|4041.8|4044.3|4042.3|4044.3|4042.3|4043.3|4041.3|138
1673329500000|2023-01-10 05:45:00|4045.3|4043.3|4045.3|4043.3|4045.3|4043.3|4044.3|4042.3|56
1673329800000|2023-01-10 05:50:00|4044.8|4042.8|4043.3|4041.3|4045.3|4043.3|4043.3|4041.3|274
1673330100000|2023-01-10 05:55:00|4043.8|4041.8|4044.3|4042.3|4044.3|4042.3|4043.3|4041.3|167
1673330400000|2023-01-10 06:00:00|4043.8|4041.8|4046.3|4044.3|4046.3|4044.3|4043.8|4041.8|60
1673330700000|2023-01-10 06:05:00|4045.3|4043.3|4044.3|4042.3|4046.3|4044.3|4044.3|4042.3|142
1673331000000|2023-01-10 06:10:00|4043.3|4041.3|4045.3|4043.3|4045.3|4043.3|4043.3|4041.3|70
1673331300000|2023-01-10 06:15:00|4044.3|4042.3|4044.3|4042.3|4045.3|4043.3|4044.3|4042.3|140
1673331600000|2023-01-10 06:20:00|4045.3|4043.3|4044.3|4042.3|4045.3|4043.3|4043.3|4041.3|422
1673331900000|2023-01-10 06:25:00|4044.8|4042.8|4044.3|4042.3|4045.3|4043.3|4043.3|4041.3|165
1673332200000|2023-01-10 06:30:00|4043.3|4041.3|4042.3|4040.3|4044.3|4042.3|4042.3|4040.3|167
1673332500000|2023-01-10 06:35:00|4041.8|4039.8|4040.3|4038.3|4042.3|4040.3|4039.3|4037.3|909
1673332800000|2023-01-10 06:40:00|4039.3|4037.3|4039.3|4037.3|4040.3|4038.3|4038.3|4036.3|575
1673333100000|2023-01-10 06:45:00|4038.3|4036.3|4038.3|4036.3|4039.3|4037.3|4038.3|4036.3|105
1673333400000|2023-01-10 06:50:00|4039.3|4037.3|4040.3|4038.3|4040.3|4038.3|4039.3|4037.3|357
1673333700000|2023-01-10 06:55:00|4040.8|4038.8|4042.3|4040.3|4044.3|4042.3|4040.8|4038.8|420
1673334000000|2023-01-10 07:00:00|4042.05|4040.55|4042.05|4040.55|4047.05|4045.55|4042.05|4040.55|2241
1673334300000|2023-01-10 07:05:00|4043.05|4041.55|4048.05|4046.55|4048.05|4046.55|4043.05|4041.55|1727
1673334600000|2023-01-10 07:10:00|4049.05|4047.55|4044.05|4042.55|4050.05|4048.55|4043.05|4041.55|2069
1673334900000|2023-01-10 07:15:00|4045.05|4043.55|4044.05|4042.55|4046.05|4044.55|4043.05|4041.55|667
1673335200000|2023-01-10 07:20:00|4043.05|4041.55|4047.05|4045.55|4047.05|4045.55|4042.05|4040.55|1915
1673335500000|2023-01-10 07:25:00|4048.05|4046.55|4047.05|4045.55|4048.05|4046.55|4046.05|4044.55|1308
1673335800000|2023-01-10 07:30:00|4048.05|4046.55|4048.05|4046.55|4048.05|4046.55|4046.05|4044.55|605
1673336100000|2023-01-10 07:35:00|4049.05|4047.55|4049.05|4047.55|4050.05|4048.55|4048.55|4047.05|1866
1673336400000|2023-01-10 07:40:00|4049.55|4048.05|4051.05|4049.55|4051.05|4049.55|4049.55|4048.05|1069
1673336700000|2023-01-10 07:45:00|4050.05|4048.55|4050.05|4048.55|4050.55|4049.05|4049.05|4047.55|1706
1673337000000|2023-01-10 07:50:00|4049.05|4047.55|4049.05|4047.55|4050.05|4048.55|4048.05|4046.55|1123
1673337300000|2023-01-10 07:55:00|4048.55|4047.05|4049.05|4047.55|4050.05|4048.55|4048.05|4046.55|2002
1673337600000|2023-01-10 08:00:00|4050.05|4048.55|4049.05|4047.55|4054.05|4052.55|4048.05|4046.55|11007
1673337900000|2023-01-10 08:05:00|4048.05|4046.55|4049.05|4047.55|4053.05|4051.55|4048.05|4046.55|6270
1673338200000|2023-01-10 08:10:00|4050.05|4048.55|4048.05|4046.55|4051.05|4049.55|4046.05|4044.55|4791
1673338500000|2023-01-10 08:15:00|4048.55|4047.05|4046.05|4044.55|4049.05|4047.55|4046.05|4044.55|8406
1673338800000|2023-01-10 08:20:00|4045.05|4043.55|4051.05|4049.55|4053.05|4051.55|4044.05|4042.55|7615
1673339100000|2023-01-10 08:25:00|4050.05|4048.55|4050.05|4048.55|4053.05|4051.55|4049.05|4047.55|6503
1673339400000|2023-01-10 08:30:00|4049.05|4047.55|4053.05|4051.55|4055.05|4053.55|4048.05|4046.55|10726
1673339700000|2023-01-10 08:35:00|4052.05|4050.55|4052.05|4050.55|4053.05|4051.55|4049.05|4047.55|5466
1673340000000|2023-01-10 08:40:00|4052.45|4050.95|4050.45|4048.95|4054.45|4052.95|4049.45|4047.95|2765
1673340300000|2023-01-10 08:45:00|4049.45|4047.95|4050.45|4048.95|4053.45|4051.95|4049.45|4047.95|2938
1673340600000|2023-01-10 08:50:00|4051.45|4049.95|4049.45|4047.95|4053.45|4051.95|4049.45|4047.95|2882
1673340900000|2023-01-10 08:55:00|4050.45|4048.95|4047.45|4045.95|4050.45|4048.95|4046.45|4044.95|8587
1673341200000|2023-01-10 09:00:00|4046.45|4044.95|4045.45|4043.95|4049.45|4047.95|4044.45|4042.95|6321
1673341500000|2023-01-10 09:05:00|4044.95|4043.45|4044.45|4042.95|4046.45|4044.95|4043.45|4041.95|7879
1673341800000|2023-01-10 09:10:00|4044.95|4043.45|4044.45|4042.95|4046.45|4044.95|4043.95|4042.45|5065
1673342100000|2023-01-10 09:15:00|4045.45|4043.95|4045.45|4043.95|4048.45|4046.95|4043.45|4041.95|4582
1673342400000|2023-01-10 09:20:00|4044.45|4042.95|4044.45|4042.95|4045.45|4043.95|4043.45|4041.95|1942
1673342700000|2023-01-10 09:25:00|4045.45|4043.95|4046.45|4044.95|4047.45|4045.95|4045.45|4043.95|5151
1673343000000|2023-01-10 09:30:00|4047.45|4045.95|4048.45|4046.95|4049.45|4047.95|4046.45|4044.95|2770
1673343300000|2023-01-10 09:35:00|4049.45|4047.95|4053.45|4051.95|4053.45|4051.95|4049.45|4047.95|4104
1673343600000|2023-01-10 09:40:00|4052.95|4051.45|4051.45|4049.95|4054.45|4052.95|4051.45|4049.95|5785
1673343900000|2023-01-10 09:45:00|4050.45|4048.95|4053.45|4051.95|4053.45|4051.95|4047.45|4045.95|9827
1673344200000|2023-01-10 09:50:00|4052.45|4050.95|4051.45|4049.95|4052.45|4050.95|4051.45|4049.95|1583
1673344500000|2023-01-10 09:55:00|4052.45|4050.95|4052.45|4050.95|4053.45|4051.95|4051.45|4049.95|1476
1673344800000|2023-01-10 10:00:00|4052.95|4051.45|4050.45|4048.95|4054.45|4052.95|4049.45|4047.95|1779
1673345100000|2023-01-10 10:05:00|4051.45|4049.95|4053.45|4051.95|4053.45|4051.95|4051.45|4049.95|2425
1673345400000|2023-01-10 10:10:00|4052.45|4050.95|4050.45|4048.95|4053.45|4051.95|4050.45|4048.95|2313
1673345700000|2023-01-10 10:15:00|4051.45|4049.95|4052.45|4050.95|4052.45|4050.95|4049.45|4047.95|5928
1673346000000|2023-01-10 10:20:00|4051.45|4049.95|4053.45|4051.95|4053.45|4051.95|4051.45|4049.95|3470
1673346300000|2023-01-10 10:25:00|4052.45|4050.95|4054.45|4052.95|4055.45|4053.95|4051.45|4049.95|1698
1673346600000|2023-01-10 10:30:00|4054.95|4053.45|4056.45|4054.95|4057.45|4055.95|4054.45|4052.95|3746
1673346900000|2023-01-10 10:35:00|4055.45|4053.95|4056.45|4054.95|4057.45|4055.95|4055.45|4053.95|2386
1673347200000|2023-01-10 10:40:00|4057.45|4055.95|4051.45|4049.95|4057.45|4055.95|4051.45|4049.95|6871
1673347500000|2023-01-10 10:45:00|4050.45|4048.95|4051.45|4049.95|4053.45|4051.95|4050.45|4048.95|2772
1673347800000|2023-01-10 10:50:00|4050.45|4048.95|4049.45|4047.95|4051.45|4049.95|4048.45|4046.95|3588
1673348100000|2023-01-10 10:55:00|4050.45|4048.95|4047.45|4045.95|4050.45|4048.95|4047.45|4045.95|2404
1673348400000|2023-01-10 11:00:00|4048.45|4046.95|4048.45|4046.95|4049.45|4047.95|4047.45|4045.95|4609
1673348700000|2023-01-10 11:05:00|4048.95|4047.45|4046.45|4044.95|4049.45|4047.95|4046.45|4044.95|6312
1673349000000|2023-01-10 11:10:00|4045.45|4043.95|4045.45|4043.95|4046.45|4044.95|4045.45|4043.95|3076
1673349300000|2023-01-10 11:15:00|4044.45|4042.95|4046.45|4044.95|4046.45|4044.95|4043.45|4041.95|3715
1673349600000|2023-01-10 11:20:00|4047.45|4045.95|4048.45|4046.95|4049.45|4047.95|4047.45|4045.95|2333
1673349900000|2023-01-10 11:25:00|4049.45|4047.95|4048.45|4046.95|4049.45|4047.95|4048.45|4046.95|974
1673350200000|2023-01-10 11:30:00|4049.45|4047.95|4048.45|4046.95|4049.45|4047.95|4047.45|4045.95|594
1673350500000|2023-01-10 11:35:00|4047.45|4045.95|4048.45|4046.95|4048.45|4046.95|4046.45|4044.95|1325
1673350800000|2023-01-10 11:40:00|4047.45|4045.95|4047.45|4045.95|4049.45|4047.95|4046.45|4044.95|2619
1673351100000|2023-01-10 11:45:00|4046.45|4044.95|4046.45|4044.95|4047.45|4045.95|4046.45|4044.95|511
1673351400000|2023-01-10 11:50:00|4047.45|4045.95|4046.45|4044.95|4047.45|4045.95|4046.45|4044.95|816
1673351700000|2023-01-10 11:55:00|4047.45|4045.95|4048.45|4046.95|4048.45|4046.95|4046.45|4044.95|1625
1673352000000|2023-01-10 12:00:00|4047.45|4045.95|4049.45|4047.95|4049.45|4047.95|4046.45|4044.95|5192
1673352300000|2023-01-10 12:05:00|4048.45|4046.95|4049.45|4047.95|4050.45|4048.95|4048.45|4046.95|2896
1673352600000|2023-01-10 12:10:00|4048.45|4046.95|4049.45|4047.95|4049.45|4047.95|4047.45|4045.95|3182
1673352900000|2023-01-10 12:15:00|4048.45|4046.95|4048.45|4046.95|4048.45|4046.95|4045.45|4043.95|5335
1673353200000|2023-01-10 12:20:00|4047.45|4045.95|4047.45|4045.95|4048.45|4046.95|4046.45|4044.95|2650
1673353500000|2023-01-10 12:25:00|4048.45|4046.95|4047.95|4046.45|4049.45|4047.95|4047.45|4045.95|2241
1673353800000|2023-01-10 12:30:00|4047.45|4045.95|4047.45|4045.95|4048.45|4046.95|4047.45|4045.95|1559
1673354100000|2023-01-10 12:35:00|4046.45|4044.95|4046.45|4044.95|4048.45|4046.95|4045.45|4043.95|1900
1673354400000|2023-01-10 12:40:00|4046.35|4044.85|4047.35|4045.85|4048.35|4046.85|4046.35|4044.85|2634
1673354700000|2023-01-10 12:45:00|4046.35|4044.85|4047.35|4045.85|4048.35|4046.85|4046.35|4044.85|1677
1673355000000|2023-01-10 12:50:00|4048.35|4046.85|4048.35|4046.85|4048.35|4046.85|4047.35|4045.85|1684
1673355300000|2023-01-10 12:55:00|4047.35|4045.85|4048.35|4046.85|4049.35|4047.85|4047.35|4045.85|1587
1673355600000|2023-01-10 13:00:00|4047.35|4045.85|4045.35|4043.85|4047.35|4045.85|4044.35|4042.85|9293
1673355900000|2023-01-10 13:05:00|4046.35|4044.85|4049.35|4047.85|4049.35|4047.85|4045.35|4043.85|1941
1673356200000|2023-01-10 13:10:00|4048.35|4046.85|4046.35|4044.85|4049.35|4047.85|4046.35|4044.85|22111
1673356500000|2023-01-10 13:15:00|4045.35|4043.85|4044.35|4042.85|4045.35|4043.85|4043.35|4041.85|3841
1673356800000|2023-01-10 13:20:00|4043.35|4041.85|4045.35|4043.85|4045.35|4043.85|4043.35|4041.85|2742
1673357100000|2023-01-10 13:25:00|4044.35|4042.85|4043.35|4041.85|4044.35|4042.85|4043.35|4041.85|3655
1673357400000|2023-01-10 13:30:00|4043.85|4042.35|4045.35|4043.85|4045.35|4043.85|4042.35|4040.85|2227
1673357700000|2023-01-10 13:35:00|4044.35|4042.85|4047.35|4045.85|4047.35|4045.85|4044.35|4042.85|3026
1673358000000|2023-01-10 13:40:00|4048.35|4046.85|4048.35|4046.85|4048.35|4046.85|4046.35|4044.85|2160
1673358300000|2023-01-10 13:45:00|4047.35|4045.85|4048.35|4046.85|4048.35|4046.85|4046.85|4045.35|2268
1673358600000|2023-01-10 13:50:00|4049.35|4047.85|4049.35|4047.85|4049.35|4047.85|4048.35|4046.85|2594
1673358900000|2023-01-10 13:55:00|4048.85|4047.35|4051.35|4049.85|4052.35|4050.85|4048.85|4047.35|3142
1673359200000|2023-01-10 14:00:00|4052.35|4050.85|4055.35|4053.85|4056.35|4054.85|4050.35|4048.85|7098
1673359500000|2023-01-10 14:05:00|4054.85|4053.35|4054.35|4052.85|4055.35|4053.85|4053.35|4051.85|4659
1673359800000|2023-01-10 14:10:00|4053.35|4051.85|4055.85|4054.35|4056.35|4054.85|4053.35|4051.85|3888
1673360100000|2023-01-10 14:15:00|4055.35|4053.85|4054.35|4052.85|4056.35|4054.85|4052.35|4050.85|4809
1673360400000|2023-01-10 14:20:00|4053.35|4051.85|4056.35|4054.85|4056.35|4054.85|4053.35|4051.85|3213
1673360700000|2023-01-10 14:25:00|4055.85|4054.35|4050.35|4048.85|4056.35|4054.85|4050.35|4048.85|3463
1673361000000|2023-01-10 14:30:00|4051.35|4049.85|4059.35|4057.85|4059.35|4057.85|4050.35|4048.85|15843
1673361300000|2023-01-10 14:35:00|4058.35|4056.85|4057.35|4055.85|4061.35|4059.85|4055.35|4053.85|7586
1673361600000|2023-01-10 14:40:00|4058.35|4056.85|4056.35|4054.85|4059.35|4057.85|4055.35|4053.85|4903
1673361900000|2023-01-10 14:45:00|4055.35|4053.85|4053.35|4051.85|4057.35|4055.85|4051.35|4049.85|5729
1673362200000|2023-01-10 14:50:00|4052.35|4050.85|4059.35|4057.85|4059.35|4057.85|4051.35|4049.85|6580
1673362500000|2023-01-10 14:55:00|4058.35|4056.85|4055.35|4053.85|4060.35|4058.85|4054.35|4052.85|8094
1673362800000|2023-01-10 15:00:00|4056.35|4054.85|4058.35|4056.85|4059.35|4057.85|4054.35|4052.85|6401
1673363100000|2023-01-10 15:05:00|4059.35|4057.85|4058.35|4056.85|4061.35|4059.85|4058.35|4056.85|3541
1673363400000|2023-01-10 15:10:00|4058.27|4056.77|4063.27|4061.77|4064.27|4062.77|4058.27|4056.77|7389
1673363700000|2023-01-10 15:15:00|4062.27|4060.77|4061.27|4059.77|4064.27|4062.77|4061.27|4059.77|7553
1673364000000|2023-01-10 15:20:00|4060.27|4058.77|4060.27|4058.77|4061.27|4059.77|4058.27|4056.77|9000
1673364300000|2023-01-10 15:25:00|4061.27|4059.77|4058.27|4056.77|4062.27|4060.77|4057.27|4055.77|11632
1673364600000|2023-01-10 15:30:00|4057.77|4056.27|4054.27|4052.77|4058.27|4056.77|4053.27|4051.77|5763
1673364900000|2023-01-10 15:35:00|4055.27|4053.77|4054.27|4052.77|4057.27|4055.77|4053.27|4051.77|4576
1673365200000|2023-01-10 15:40:00|4055.27|4053.77|4053.27|4051.77|4056.27|4054.77|4052.27|4050.77|3307
1673365500000|2023-01-10 15:45:00|4052.27|4050.77|4055.27|4053.77|4056.27|4054.77|4052.27|4050.77|5799
1673365800000|2023-01-10 15:50:00|4056.27|4054.77|4061.27|4059.77|4062.27|4060.77|4056.27|4054.77|15188
1673366100000|2023-01-10 15:55:00|4062.27|4060.77|4063.27|4061.77|4064.27|4062.77|4062.27|4060.77|5754
1673366400000|2023-01-10 16:00:00|4064.27|4062.77|4061.27|4059.77|4064.27|4062.77|4061.27|4059.77|7681
1673366700000|2023-01-10 16:05:00|4060.27|4058.77|4062.27|4060.77|4063.27|4061.77|4060.27|4058.77|5808
1673367000000|2023-01-10 16:10:00|4061.27|4059.77|4062.27|4060.77|4063.27|4061.77|4061.27|4059.77|4189
1673367300000|2023-01-10 16:15:00|4061.27|4059.77|4059.27|4057.77|4062.27|4060.77|4058.27|4056.77|5384
1673367600000|2023-01-10 16:20:00|4060.27|4058.77|4061.27|4059.77|4062.27|4060.77|4060.27|4058.77|13684
1673367900000|2023-01-10 16:25:00|4060.27|4058.77|4057.27|4055.77|4061.27|4059.77|4057.27|4055.77|13931
1673368200000|2023-01-10 16:30:00|4058.27|4056.77|4057.27|4055.77|4059.27|4057.77|4056.27|4054.77|27692
1673368500000|2023-01-10 16:35:00|4058.27|4056.77|4058.27|4056.77|4061.27|4059.77|4058.27|4056.77|26752
1673368800000|2023-01-10 16:40:00|4059.27|4057.77|4060.27|4058.77|4060.27|4058.77|4058.27|4056.77|6790
1673369100000|2023-01-10 16:45:00|4059.77|4058.27|4061.27|4059.77|4061.27|4059.77|4058.27|4056.77|8465
1673369400000|2023-01-10 16:50:00|4061.77|4060.27|4061.27|4059.77|4062.27|4060.77|4060.27|4058.77|3847
1673369700000|2023-01-10 16:55:00|4062.27|4060.77|4062.27|4060.77|4063.27|4061.77|4061.27|4059.77|2401
1673370000000|2023-01-10 17:00:00|4061.27|4059.77|4059.27|4057.77|4062.27|4060.77|4058.27|4056.77|2992
1673370300000|2023-01-10 17:05:00|4060.27|4058.77|4062.27|4060.77|4062.27|4060.77|4059.27|4057.77|1750
1673370600000|2023-01-10 17:10:00|4063.27|4061.77|4064.27|4062.77|4065.27|4063.77|4063.27|4061.77|2541
1673370900000|2023-01-10 17:15:00|4063.27|4061.77|4063.27|4061.77|4064.27|4062.77|4062.27|4060.77|2968
1673371200000|2023-01-10 17:20:00|4062.27|4060.77|4064.27|4062.77|4064.27|4062.77|4062.27|4060.77|1588
1673371500000|2023-01-10 17:25:00|4063.77|4062.27|4063.27|4061.77|4064.27|4062.77|4063.27|4061.77|540
1673371800000|2023-01-10 17:30:00|4062.27|4060.77|4063.27|4061.77|4064.27|4062.77|4062.27|4060.77|1105
1673372100000|2023-01-10 17:35:00|4064.27|4062.77|4066.27|4064.77|4066.27|4064.77|4063.27|4061.77|1304
1673372400000|2023-01-10 17:40:00|4065.77|4064.27|4065.27|4063.77|4066.27|4064.77|4064.77|4063.27|991
1673372700000|2023-01-10 17:45:00|4064.27|4062.77|4065.27|4063.77|4066.27|4064.77|4064.27|4062.77|3184
1673373000000|2023-01-10 17:50:00|4064.27|4062.77|4064.27|4062.77|4066.27|4064.77|4064.27|4062.77|600
1673373300000|2023-01-10 17:55:00|4065.27|4063.77|4065.27|4063.77|4065.27|4063.77|4064.27|4062.77|439
1673373600000|2023-01-10 18:00:00|4064.27|4062.77|4066.27|4064.77|4067.27|4065.77|4064.27|4062.77|970
1673373900000|2023-01-10 18:05:00|4066.77|4065.27|4069.27|4067.77|4069.27|4067.77|4066.27|4064.77|648
1673374200000|2023-01-10 18:10:00|4068.27|4066.77|4068.27|4066.77|4069.27|4067.77|4068.27|4066.77|1460
1673374500000|2023-01-10 18:15:00|4067.27|4065.77|4067.27|4065.77|4068.27|4066.77|4065.27|4063.77|2309
1673374800000|2023-01-10 18:20:00|4066.77|4065.27|4068.27|4066.77|4068.27|4066.77|4066.27|4064.77|2310
1673375100000|2023-01-10 18:25:00|4069.27|4067.77|4068.27|4066.77|4070.27|4068.77|4068.27|4066.77|1939
1673375400000|2023-01-10 18:30:00|4069.27|4067.77|4070.27|4068.77|4070.27|4068.77|4068.27|4066.77|733
1673375700000|2023-01-10 18:35:00|4071.27|4069.77|4070.27|4068.77|4072.27|4070.77|4070.27|4068.77|1148
1673376000000|2023-01-10 18:40:00|4069.27|4067.77|4068.27|4066.77|4070.27|4068.77|4068.27|4066.77|1067
1673376300000|2023-01-10 18:45:00|4069.27|4067.77|4069.27|4067.77|4069.27|4067.77|4068.27|4066.77|352
1673376600000|2023-01-10 18:50:00|4068.27|4066.77|4068.27|4066.77|4068.27|4066.77|4068.27|4066.77|661
1673376900000|2023-01-10 18:55:00|4067.27|4065.77|4070.27|4068.77|4070.27|4068.77|4067.27|4065.77|765
1673377200000|2023-01-10 19:00:00|4071.27|4069.77|4071.27|4069.77|4072.27|4070.77|4071.27|4069.77|693
1673377500000|2023-01-10 19:05:00|4070.27|4068.77|4070.27|4068.77|4071.27|4069.77|4070.27|4068.77|2563
1673377800000|2023-01-10 19:10:00|4069.27|4067.77|4071.27|4069.77|4072.27|4070.77|4069.27|4067.77|1294
1673378100000|2023-01-10 19:15:00|4072.27|4070.77|4072.27|4070.77|4072.27|4070.77|4071.27|4069.77|505
1673378400000|2023-01-10 19:20:00|4073.27|4071.77|4071.27|4069.77|4073.27|4071.77|4070.27|4068.77|559
1673378700000|2023-01-10 19:25:00|4070.27|4068.77|4073.27|4071.77|4073.27|4071.77|4070.27|4068.77|255
1673379000000|2023-01-10 19:30:00|4072.27|4070.77|4073.27|4071.77|4074.27|4072.77|4072.27|4070.77|685
1673379300000|2023-01-10 19:35:00|4074.27|4072.77|4071.27|4069.77|4074.27|4072.77|4071.27|4069.77|481
1673379600000|2023-01-10 19:40:00|4070.27|4068.77|4071.27|4069.77|4072.27|4070.77|4070.27|4068.77|646
1673379900000|2023-01-10 19:45:00|4070.27|4068.77|4072.27|4070.77|4072.27|4070.77|4069.27|4067.77|535
1673380200000|2023-01-10 19:50:00|4071.27|4069.77|4071.27|4069.77|4071.27|4069.77|4070.27|4068.77|301
1673380500000|2023-01-10 19:55:00|4070.27|4068.77|4071.27|4069.77|4071.27|4069.77|4070.27|4068.77|1844
1673380800000|2023-01-10 20:00:00|4072.27|4070.77|4071.27|4069.77|4072.27|4070.77|4070.27|4068.77|624
1673381100000|2023-01-10 20:05:00|4070.27|4068.77|4070.27|4068.77|4071.27|4069.77|4068.27|4066.77|718
1673381400000|2023-01-10 20:10:00|4069.27|4067.77|4072.27|4070.77|4072.27|4070.77|4069.27|4067.77|562
1673381700000|2023-01-10 20:15:00|4071.27|4069.77|4073.27|4071.77|4074.27|4072.77|4071.27|4069.77|441
1673382000000|2023-01-10 20:20:00|4072.77|4071.27|4072.27|4070.77|4073.27|4071.77|4071.27|4069.77|426
1673382300000|2023-01-10 20:25:00|4071.77|4070.27|4072.27|4070.77|4073.27|4071.77|4071.27|4069.77|2482
1673382600000|2023-01-10 20:30:00|4073.27|4071.77|4073.27|4071.77|4073.27|4071.77|4072.27|4070.77|266
1673382900000|2023-01-10 20:35:00|4074.27|4072.77|4074.27|4072.77|4074.27|4072.77|4073.27|4071.77|550
1673383200000|2023-01-10 20:40:00|4073.77|4072.27|4073.27|4071.77|4075.27|4073.77|4073.27|4071.77|1426
1673383500000|2023-01-10 20:45:00|4074.27|4072.77|4074.27|4072.77|4075.27|4073.77|4073.27|4071.77|1338
1673383800000|2023-01-10 20:50:00|4075.27|4073.77|4076.27|4074.77|4077.27|4075.77|4074.27|4072.77|2616
1673384100000|2023-01-10 20:55:00|4077.27|4075.77|4079.77|4078.27|4079.77|4078.27|4077.27|4075.77|5676
1673384400000|2023-01-10 21:00:00|4080.72|4077.72|4078.92|4075.92|4082.42|4079.42|4078.52|4075.52|26
1673384700000|2023-01-10 21:05:00|4079.12|4076.12|4079.62|4076.62|4080.22|4077.22|4078.52|4075.52|0
1673385000000|2023-01-10 21:10:00|4079.32|4076.32|4079.82|4076.82|4080.32|4077.32|4079.12|4076.12|0
1673385300000|2023-01-10 21:15:00|4080.22|4077.22|4080.22|4077.22|4080.92|4077.92|4079.62|4076.62|0
1673385600000|2023-01-10 21:20:00|4080.42|4077.42|4080.02|4077.02|4080.42|4077.42|4079.32|4076.32|0
1673385900000|2023-01-10 21:25:00|4079.82|4076.82|4079.82|4076.82|4080.22|4077.22|4079.62|4076.62|0
1673386200000|2023-01-10 21:30:00|4079.62|4076.62|4080.92|4077.92|4080.92|4077.92|4079.62|4076.62|0
1673386500000|2023-01-10 21:35:00|4080.72|4077.72|4081.12|4078.12|4081.12|4078.12|4080.72|4077.72|0
1673386800000|2023-01-10 21:40:00|4080.92|4077.92|4081.12|4078.12|4081.32|4078.32|4080.52|4077.52|0
1673387100000|2023-01-10 21:45:00|4081.32|4078.32|4080.42|4077.42|4081.32|4078.32|4080.42|4077.42|0
1673387400000|2023-01-10 21:50:00|4080.72|4077.72|4080.92|4077.92|4080.92|4077.92|4080.42|4077.42|0
1673387700000|2023-01-10 21:55:00|4080.72|4077.72|4080.52|4077.52|4081.12|4078.12|4080.32|4077.32|0
1673388000000|2023-01-10 22:00:00|4080.62|4077.62|4080.72|4077.72|4080.72|4077.72|4080.52|4077.52|0
1673388300000|2023-01-10 22:05:00|4080.62|4077.62|4079.92|4076.92|4080.62|4077.62|4079.92|4076.92|0
1673388600000|2023-01-10 22:10:00|4080.02|4077.02|4079.72|4076.72|4080.02|4077.02|4079.62|4076.62|0
1673389200000|2023-01-10 22:20:00|4079.62|4076.62|4079.62|4076.62|4079.72|4076.72|4079.52|4076.52|0
1673389500000|2023-01-10 22:25:00|4079.72|4076.72|4079.52|4076.52|4079.72|4076.72|4079.52|4076.52|0
1673389800000|2023-01-10 22:30:00|4079.62|4076.62|4079.62|4076.62|4079.62|4076.62|4079.62|4076.62|0
1673390100000|2023-01-10 22:35:00|4080.22|4077.22|4080.22|4077.22|4080.22|4077.22|4080.22|4077.22|0
1673390400000|2023-01-10 22:40:00|4080.52|4077.52|4081.22|4078.22|4081.32|4078.32|4080.42|4077.42|0
1673390700000|2023-01-10 22:45:00|4081.12|4078.12|4081.42|4078.42|4081.42|4078.42|4080.92|4077.92|0
1673391000000|2023-01-10 22:50:00|4081.32|4078.32|4081.12|4078.12|4081.32|4078.32|4081.02|4078.02|0
1673391300000|2023-01-10 22:55:00|4081.02|4078.02|4080.82|4077.82|4081.02|4078.02|4080.72|4077.72|0
1673391600000|2023-01-10 23:00:00|4080.72|4077.72|4078.72|4075.72|4081.32|4078.32|4078.22|4075.22|0
1673391900000|2023-01-10 23:05:00|4078.52|4075.52|4078.22|4075.22|4078.92|4075.92|4078.02|4075.02|0
1673392200000|2023-01-10 23:10:00|4078.52|4075.52|4078.52|4075.52|4078.92|4075.92|4078.22|4075.22|0
1673392500000|2023-01-10 23:15:00|4078.72|4075.72|4078.92|4075.92|4078.92|4075.92|4078.52|4075.52|0
1673392800000|2023-01-10 23:20:00|4079.02|4076.02|4079.82|4076.82|4079.82|4076.82|4078.92|4075.92|0
1673393100000|2023-01-10 23:25:00|4080.02|4077.02|4080.22|4077.22|4080.22|4077.22|4079.62|4076.62|0
1673393400000|2023-01-10 23:30:00|4080.42|4077.42|4079.32|4076.32|4080.42|4077.42|4078.92|4075.92|0
1673393700000|2023-01-10 23:35:00|4079.42|4076.42|4080.12|4077.12|4080.22|4077.22|4078.92|4075.92|0
1673394000000|2023-01-10 23:40:00|4080.02|4077.02|4079.82|4076.82|4080.72|4077.72|4078.92|4075.92|0
1673394300000|2023-01-10 23:45:00|4080.02|4077.02|4080.42|4077.42|4080.72|4077.72|4079.82|4076.82|0
1673394600000|2023-01-10 23:50:00|4080.32|4077.32|4081.32|4078.32|4081.82|4078.82|4080.32|4077.32|0
1673394900000|2023-01-10 23:55:00|4081.52|4078.52|4081.52|4078.52|4081.82|4078.82|4081.12|4078.12|0
1673395200000|2023-01-11 00:00:00|4081.12|4078.12|4083.12|4080.12|4083.32|4080.32|4081.12|4078.12|0
1673395500000|2023-01-11 00:05:00|4083.32|4080.32|4083.72|4080.72|4084.22|4081.22|4083.32|4080.32|0
1673395800000|2023-01-11 00:10:00|4084.02|4081.02|4084.42|4081.42|4084.62|4081.62|4083.32|4080.32|0
1673396100000|2023-01-11 00:15:00|4084.62|4081.62|4082.52|4080.52|4086.52|4084.52|4082.52|4080.52|1006
1673396400000|2023-01-11 00:20:00|4083.52|4081.52|4082.52|4080.52|4083.52|4081.52|4082.52|4080.52|139
1673396700000|2023-01-11 00:25:00|||||||||20
1673397000000|2023-01-11 00:30:00|4083.52|4081.52|4080.52|4078.52|4083.52|4081.52|4080.52|4078.52|209
1673397300000|2023-01-11 00:35:00|4079.52|4077.52|4081.52|4079.52|4081.52|4079.52|4078.52|4076.52|342
1673397600000|2023-01-11 00:40:00|4080.52|4078.52|4081.52|4079.52|4081.52|4079.52|4079.52|4077.52|50
1673397900000|2023-01-11 00:45:00|4081.02|4079.02|4080.52|4078.52|4081.52|4079.52|4080.52|4078.52|60
1673398200000|2023-01-11 00:50:00|4081.52|4079.52|4082.52|4080.52|4082.52|4080.52|4081.52|4079.52|46
1673398500000|2023-01-11 00:55:00|4081.52|4079.52|4083.52|4081.52|4083.52|4081.52|4081.52|4079.52|122
1673398800000|2023-01-11 01:00:00|4082.52|4080.52|4081.52|4079.52|4082.52|4080.52|4081.52|4079.52|327
1673399100000|2023-01-11 01:05:00|4081.02|4079.02|4080.52|4078.52|4081.52|4079.52|4079.52|4077.52|405
1673399400000|2023-01-11 01:10:00|4079.52|4077.52|4079.52|4077.52|4080.52|4078.52|4079.52|4077.52|197
1673399700000|2023-01-11 01:15:00|4080.52|4078.52|4079.52|4077.52|4080.52|4078.52|4079.52|4077.52|99
1673400000000|2023-01-11 01:20:00|4078.52|4076.52|4077.52|4075.52|4078.52|4076.52|4077.52|4075.52|385
1673400300000|2023-01-11 01:25:00|4078.52|4076.52|4078.52|4076.52|4078.52|4076.52|4077.52|4075.52|100
1673400600000|2023-01-11 01:30:00|4078.02|4076.02|4078.52|4076.52|4078.52|4076.52|4077.52|4075.52|85
1673400900000|2023-01-11 01:35:00|4079.52|4077.52|4079.52|4077.52|4079.52|4077.52|4078.52|4076.52|209
1673401200000|2023-01-11 01:40:00|4078.52|4076.52|4079.52|4077.52|4079.52|4077.52|4078.52|4076.52|136
1673401500000|2023-01-11 01:45:00|4080.52|4078.52|4081.52|4079.52|4081.52|4079.52|4080.52|4078.52|119
1673401800000|2023-01-11 01:50:00|4082.52|4080.52|4082.52|4080.52|4082.52|4080.52|4081.52|4079.52|102
1673402100000|2023-01-11 01:55:00|4081.52|4079.52|4082.02|4080.02|4082.52|4080.52|4081.52|4079.52|89
1673402400000|2023-01-11 02:00:00|4081.52|4079.52|4082.52|4080.52|4082.52|4080.52|4081.52|4079.52|171
1673402700000|2023-01-11 02:05:00|4083.02|4081.02|4082.52|4080.52|4083.02|4081.02|4082.52|4080.52|79
1673403000000|2023-01-11 02:10:00|4081.52|4079.52|4081.52|4079.52|4082.52|4080.52|4081.52|4079.52|69
1673403300000|2023-01-11 02:15:00|4080.52|4078.52|4080.52|4078.52|4080.52|4078.52|4080.52|4078.52|30
1673403600000|2023-01-11 02:20:00|4081.02|4079.02|4081.52|4079.52|4081.52|4079.52|4081.02|4079.02|35
1673403900000|2023-01-11 02:25:00|||||||||18
1673404200000|2023-01-11 02:30:00|||||||||38
1673404500000|2023-01-11 02:35:00|4080.52|4078.52|4080.52|4078.52|4081.52|4079.52|4080.52|4078.52|66
1673404800000|2023-01-11 02:40:00|4081.52|4079.52|4080.52|4078.52|4081.52|4079.52|4080.52|4078.52|79
1673405100000|2023-01-11 02:45:00|4079.52|4077.52|4079.52|4077.52|4079.52|4077.52|4079.52|4077.52|67
1673405400000|2023-01-11 02:50:00|||||||||16
1673405700000|2023-01-11 02:55:00|4080.52|4078.52|4079.52|4077.52|4080.52|4078.52|4079.52|4077.52|57
1673406000000|2023-01-11 03:00:00|||||||||29
1673406300000|2023-01-11 03:05:00|4080.52|4078.52|4078.52|4076.52|4080.52|4078.52|4078.52|4076.52|212
1673406600000|2023-01-11 03:10:00|4078.02|4076.02|4077.52|4075.52|4078.02|4076.02|4077.52|4075.52|41
1673406900000|2023-01-11 03:15:00|4078.02|4076.02|4078.52|4076.52|4078.52|4076.52|4077.52|4075.52|80
1673407200000|2023-01-11 03:20:00|4077.52|4075.52|4078.52|4076.52|4078.52|4076.52|4077.52|4075.52|56
1673407500000|2023-01-11 03:25:00|4078.02|4076.02|4077.52|4075.52|4078.52|4076.52|4077.52|4075.52|44
1673407800000|2023-01-11 03:30:00|4078.52|4076.52|4078.52|4076.52|4078.52|4076.52|4077.52|4075.52|27
1673408100000|2023-01-11 03:35:00|||||||||4
1673408400000|2023-01-11 03:40:00|4079.52|4077.52|4078.52|4076.52|4079.52|4077.52|4078.52|4076.52|144
1673408700000|2023-01-11 03:45:00|||||||||1
1673409000000|2023-01-11 03:50:00|||||||||31
1673409300000|2023-01-11 03:55:00|4079.52|4077.52|4078.52|4076.52|4079.52|4077.52|4078.52|4076.52|101
1673409600000|2023-01-11 04:00:00|4079.52|4077.52|4079.52|4077.52|4079.52|4077.52|4078.52|4076.52|215
1673409900000|2023-01-11 04:05:00|4080.52|4078.52|4080.52|4078.52|4080.52|4078.52|4080.52|4078.52|91
1673410200000|2023-01-11 04:10:00|||||||||1
1673410500000|2023-01-11 04:15:00|||||||||6
1673410800000|2023-01-11 04:20:00|4079.52|4077.52|4079.52|4077.52|4080.52|4078.52|4079.52|4077.52|56
1673411100000|2023-01-11 04:25:00|||||||||14
1673411400000|2023-01-11 04:30:00|4080.52|4078.52|4079.52|4077.52|4080.52|4078.52|4079.52|4077.52|48
1673411700000|2023-01-11 04:35:00|4080.02|4078.02|4080.52|4078.52|4080.52|4078.52|4079.52|4077.52|32
1673412000000|2023-01-11 04:40:00|||||||||5
1673412300000|2023-01-11 04:45:00|4079.52|4077.52|4079.52|4077.52|4079.52|4077.52|4079.52|4077.52|30
1673412600000|2023-01-11 04:50:00|4080.02|4078.02|4079.52|4077.52|4080.52|4078.52|4079.52|4077.52|36
1673412900000|2023-01-11 04:55:00|4080.52|4078.52|4080.52|4078.52|4080.52|4078.52|4080.52|4078.52|14
1673413200000|2023-01-11 05:00:00|4080.02|4078.02|4079.52|4077.52|4080.52|4078.52|4078.52|4076.52|35
1673413500000|2023-01-11 05:05:00|4079.02|4077.02|4079.52|4077.52|4079.52|4077.52|4079.02|4077.02|6
1673413800000|2023-01-11 05:10:00|4080.52|4078.52|4080.52|4078.52|4080.52|4078.52|4079.52|4077.52|103
1673414100000|2023-01-11 05:15:00|||||||||7
1673414400000|2023-01-11 05:20:00|4080.02|4078.02|4080.52|4078.52|4080.52|4078.52|4080.02|4078.02|5
1673414700000|2023-01-11 05:25:00|4080.02|4078.02|4080.52|4078.52|4080.52|4078.52|4079.52|4077.52|66
1673415000000|2023-01-11 05:30:00|4081.52|4079.52|4081.52|4079.52|4081.52|4079.52|4080.52|4078.52|84
1673415300000|2023-01-11 05:35:00|4081.02|4079.02|4081.02|4079.02|4081.52|4079.52|4080.52|4078.52|30
1673415600000|2023-01-11 05:40:00|4080.52|4078.52|4083.52|4081.52|4083.52|4081.52|4080.52|4078.52|99
1673415900000|2023-01-11 05:45:00|4083.02|4081.02|4083.52|4081.52|4083.52|4081.52|4082.52|4080.52|161
1673416200000|2023-01-11 05:50:00|4082.52|4080.52|4082.52|4080.52|4082.52|4080.52|4081.52|4079.52|86
1673416500000|2023-01-11 05:55:00|4082.02|4080.02|4081.52|4079.52|4082.52|4080.52|4081.52|4079.52|65
1673416800000|2023-01-11 06:00:00|4082.02|4080.02|4082.52|4080.52|4082.52|4080.52|4081.52|4079.52|114
1673417100000|2023-01-11 06:05:00|||||||||33
1673417400000|2023-01-11 06:10:00|4081.52|4079.52|4081.52|4079.52|4082.52|4080.52|4080.52|4078.52|500
1673417700000|2023-01-11 06:15:00|4082.02|4080.02|4081.52|4079.52|4082.52|4080.52|4081.52|4079.52|47
1673418300000|2023-01-11 06:25:00|||||||||146
1673418600000|2023-01-11 06:30:00|4082.52|4080.52|4081.52|4079.52|4082.52|4080.52|4081.52|4079.52|47
1673418900000|2023-01-11 06:35:00|4082.52|4080.52|4079.52|4077.52|4082.52|4080.52|4079.52|4077.52|427
1673419200000|2023-01-11 06:40:00|4078.52|4076.52|4079.52|4077.52|4079.52|4077.52|4078.52|4076.52|318
1673419500000|2023-01-11 06:45:00|4078.52|4076.52|4078.52|4076.52|4079.52|4077.52|4078.52|4076.52|54
1673419800000|2023-01-11 06:50:00|4079.52|4077.52|4078.52|4076.52|4079.52|4077.52|4078.52|4076.52|84
1673420100000|2023-01-11 06:55:00|4077.52|4075.52|4075.52|4073.52|4077.52|4075.52|4075.52|4073.52|356
1673420400000|2023-01-11 07:00:00|4075.27|4073.77|4070.27|4068.77|4075.27|4073.77|4069.27|4067.77|3225
1673420700000|2023-01-11 07:05:00|4071.27|4069.77|4069.27|4067.77|4071.27|4069.77|4068.27|4066.77|2104
1673421000000|2023-01-11 07:10:00|4068.27|4066.77|4067.27|4065.77|4069.27|4067.77|4067.27|4065.77|964
1673421300000|2023-01-11 07:15:00|4068.27|4066.77|4067.27|4065.77|4068.27|4066.77|4067.27|4065.77|784
1673421600000|2023-01-11 07:20:00|4068.27|4066.77|4069.27|4067.77|4069.27|4067.77|4067.27|4065.77|451
1673421900000|2023-01-11 07:25:00|4068.27|4066.77|4068.27|4066.77|4068.27|4066.77|4068.27|4066.77|553
1673422200000|2023-01-11 07:30:00|4067.27|4065.77|4070.27|4068.77|4071.27|4069.77|4067.27|4065.77|1491
1673422500000|2023-01-11 07:35:00|4071.27|4069.77|4071.27|4069.77|4071.27|4069.77|4070.27|4068.77|1882
1673422800000|2023-01-11 07:40:00|4070.27|4068.77|4069.27|4067.77|4072.27|4070.77|4069.27|4067.77|1028
1673423100000|2023-01-11 07:45:00|4068.27|4066.77|4069.27|4067.77|4070.27|4068.77|4068.27|4066.77|449
1673423400000|2023-01-11 07:50:00|4068.27|4066.77|4069.27|4067.77|4070.27|4068.77|4068.27|4066.77|678
1673423700000|2023-01-11 07:55:00|4068.27|4066.77|4067.27|4065.77|4068.27|4066.77|4067.27|4065.77|1130
1673424000000|2023-01-11 08:00:00|4068.27|4066.77|4073.27|4071.77|4073.27|4071.77|4067.27|4065.77|8645
1673424300000|2023-01-11 08:05:00|4072.27|4070.77|4072.27|4070.77|4074.27|4072.77|4070.27|4068.77|4357
1673424600000|2023-01-11 08:10:00|4071.27|4069.77|4073.27|4071.77|4074.27|4072.77|4070.27|4068.77|2674
1673424900000|2023-01-11 08:15:00|4072.27|4070.77|4071.27|4069.77|4074.27|4072.77|4070.27|4068.77|3493
1673425200000|2023-01-11 08:20:00|4070.27|4068.77|4068.27|4066.77|4072.27|4070.77|4067.27|4065.77|3969
1673425500000|2023-01-11 08:25:00|4069.27|4067.77|4071.27|4069.77|4072.27|4070.77|4067.27|4065.77|3665
1673425800000|2023-01-11 08:30:00|4072.27|4070.77|4068.27|4066.77|4073.27|4071.77|4068.27|4066.77|4070
1673426100000|2023-01-11 08:35:00|4069.27|4067.77|4072.27|4070.77|4072.27|4070.77|4068.27|4066.77|4267
1673426400000|2023-01-11 08:40:00|4072.42|4070.92|4071.42|4069.92|4073.42|4071.92|4070.42|4068.92|3329
1673426700000|2023-01-11 08:45:00|4072.42|4070.92|4071.42|4069.92|4073.42|4071.92|4070.42|4068.92|2512
1673427000000|2023-01-11 08:50:00|4070.42|4068.92|4075.42|4073.92|4075.42|4073.92|4070.42|4068.92|4797
1673427300000|2023-01-11 08:55:00|4074.42|4072.92|4078.42|4076.92|4079.42|4077.92|4074.42|4072.92|7521
1673427600000|2023-01-11 09:00:00|4079.42|4077.92|4087.42|4085.92|4090.42|4088.92|4077.92|4076.42|16154
1673427900000|2023-01-11 09:05:00|4086.42|4084.92|4087.42|4085.92|4093.42|4091.92|4086.42|4084.92|15634
1673428200000|2023-01-11 09:10:00|4086.92|4085.42|4085.42|4083.92|4087.42|4085.92|4084.92|4083.42|8272
1673428500000|2023-01-11 09:15:00|4084.42|4082.92|4087.42|4085.92|4088.42|4086.92|4084.42|4082.92|6604
1673428800000|2023-01-11 09:20:00|4086.42|4084.92|4088.42|4086.92|4088.42|4086.92|4086.42|4084.92|5593
1673429100000|2023-01-11 09:25:00|4087.42|4085.92|4090.42|4088.92|4093.42|4091.92|4086.42|4084.92|9073
1673429400000|2023-01-11 09:30:00|4091.42|4089.92|4089.42|4087.92|4092.42|4090.92|4088.42|4086.92|9114
1673429700000|2023-01-11 09:35:00|4088.42|4086.92|4090.42|4088.92|4091.42|4089.92|4088.42|4086.92|4260
1673430000000|2023-01-11 09:40:00|4089.42|4087.92|4089.42|4087.92|4092.42|4090.92|4089.42|4087.92|5974
1673430300000|2023-01-11 09:45:00|4090.42|4088.92|4089.42|4087.92|4090.42|4088.92|4089.42|4087.92|4032
1673430600000|2023-01-11 09:50:00|4090.42|4088.92|4093.42|4091.92|4093.42|4091.92|4090.42|4088.92|4897
1673430900000|2023-01-11 09:55:00|4092.42|4090.92|4092.42|4090.92|4093.42|4091.92|4090.42|4088.92|5864
1673431200000|2023-01-11 10:00:00|4093.42|4091.92|4092.42|4090.92|4093.42|4091.92|4090.42|4088.92|4546
1673431500000|2023-01-11 10:05:00|4093.42|4091.92|4094.42|4092.92|4096.42|4094.92|4090.42|4088.92|10441
1673431800000|2023-01-11 10:10:00|4093.42|4091.92|4092.42|4090.92|4095.42|4093.92|4092.42|4090.92|6738
1673432100000|2023-01-11 10:15:00|4093.42|4091.92|4090.42|4088.92|4093.42|4091.92|4089.42|4087.92|6993
1673432400000|2023-01-11 10:20:00|4089.42|4087.92|4090.42|4088.92|4091.42|4089.92|4089.42|4087.92|5096
1673432700000|2023-01-11 10:25:00|4091.42|4089.92|4093.42|4091.92|4094.42|4092.92|4090.42|4088.92|4559
1673433000000|2023-01-11 10:30:00|4094.42|4092.92|4094.42|4092.92|4096.42|4094.92|4094.42|4092.92|5427
1673433300000|2023-01-11 10:35:00|4093.42|4091.92|4093.42|4091.92|4095.42|4093.92|4091.42|4089.92|6203
1673433600000|2023-01-11 10:40:00|4092.42|4090.92|4091.42|4089.92|4092.42|4090.92|4090.42|4088.92|10047
1673433900000|2023-01-11 10:45:00|4092.42|4090.92|4093.42|4091.92|4094.42|4092.92|4091.42|4089.92|5569
1673434200000|2023-01-11 10:50:00|4092.42|4090.92|4095.42|4093.92|4095.42|4093.92|4091.42|4089.92|8883
1673434500000|2023-01-11 10:55:00|4094.42|4092.92|4096.42|4094.92|4096.42|4094.92|4094.42|4092.92|4794
1673434800000|2023-01-11 11:00:00|4097.42|4095.92|4096.42|4094.92|4098.42|4096.92|4096.42|4094.92|6071
1673435100000|2023-01-11 11:05:00|4097.42|4095.92|4096.42|4094.92|4097.42|4095.92|4095.42|4093.92|3073
1673435400000|2023-01-11 11:10:00|4097.42|4095.92|4098.42|4096.92|4098.42|4096.92|4096.42|4094.92|5450
1673435700000|2023-01-11 11:15:00|4097.42|4095.92|4097.42|4095.92|4097.42|4095.92|4097.42|4095.92|2677
1673436000000|2023-01-11 11:20:00|4096.42|4094.92|4097.42|4095.92|4097.42|4095.92|4096.42|4094.92|5753
1673436300000|2023-01-11 11:25:00|4098.42|4096.92|4097.42|4095.92|4098.42|4096.92|4097.42|4095.92|4188
1673436600000|2023-01-11 11:30:00|4098.42|4096.92|4099.42|4097.92|4101.42|4099.92|4097.42|4095.92|9032
1673436900000|2023-01-11 11:35:00|4099.92|4098.42|4101.42|4099.92|4101.42|4099.92|4099.42|4097.92|8183
1673437200000|2023-01-11 11:40:00|4102.42|4100.92|4103.42|4101.92|4103.42|4101.92|4102.42|4100.92|6321
1673437500000|2023-01-11 11:45:00|4102.42|4100.92|4102.42|4100.92|4104.42|4102.92|4102.42|4100.92|5342
1673437800000|2023-01-11 11:50:00|4101.42|4099.92|4102.42|4100.92|4103.42|4101.92|4100.42|4098.92|12098
1673438100000|2023-01-11 11:55:00|4103.42|4101.92|4102.42|4100.92|4103.42|4101.92|4101.42|4099.92|2024
1673438400000|2023-01-11 12:00:00|4101.42|4099.92|4102.42|4100.92|4102.42|4100.92|4100.42|4098.92|6551
1673438700000|2023-01-11 12:05:00|4101.42|4099.92|4101.42|4099.92|4102.42|4100.92|4101.42|4099.92|2314
1673439000000|2023-01-11 12:10:00|4100.42|4098.92|4098.42|4096.92|4101.42|4099.92|4098.42|4096.92|2910
1673439300000|2023-01-11 12:15:00|4097.42|4095.92|4094.42|4092.92|4098.42|4096.92|4094.42|4092.92|4835
1673439600000|2023-01-11 12:20:00|4095.42|4093.92|4095.42|4093.92|4096.42|4094.92|4093.42|4091.92|6865
1673439900000|2023-01-11 12:25:00|4094.42|4092.92|4094.42|4092.92|4094.42|4092.92|4093.42|4091.92|5108
1673440200000|2023-01-11 12:30:00|4093.42|4091.92|4096.42|4094.92|4096.42|4094.92|4093.42|4091.92|3040
1673440500000|2023-01-11 12:35:00|4097.42|4095.92|4098.42|4096.92|4098.92|4097.42|4096.42|4094.92|3560
1673440800000|2023-01-11 12:40:00|4098.13|4096.63|4096.13|4094.63|4098.13|4096.63|4096.13|4094.63|2892
1673441100000|2023-01-11 12:45:00|4096.63|4095.13|4102.13|4100.63|4102.13|4100.63|4096.13|4094.63|3549
1673441400000|2023-01-11 12:50:00|4101.13|4099.63|4101.13|4099.63|4102.13|4100.63|4100.13|4098.63|2701
1673441700000|2023-01-11 12:55:00|4100.13|4098.63|4101.13|4099.63|4101.13|4099.63|4100.13|4098.63|1825
1673442000000|2023-01-11 13:00:00|4102.13|4100.63|4102.13|4100.63|4103.13|4101.63|4102.13|4100.63|2028
1673442300000|2023-01-11 13:05:00|4103.13|4101.63|4102.13|4100.63|4104.13|4102.63|4100.13|4098.63|2049
1673442600000|2023-01-11 13:10:00|4101.13|4099.63|4101.13|4099.63|4102.13|4100.63|4101.13|4099.63|2543
1673442900000|2023-01-11 13:15:00|4102.13|4100.63|4103.13|4101.63|4103.13|4101.63|4102.13|4100.63|2705
1673443200000|2023-01-11 13:20:00|4102.13|4100.63|4103.13|4101.63|4103.13|4101.63|4101.13|4099.63|2935
1673443500000|2023-01-11 13:25:00|4102.13|4100.63|4103.13|4101.63|4103.13|4101.63|4102.13|4100.63|2294
1673443800000|2023-01-11 13:30:00|4102.13|4100.63|4102.13|4100.63|4103.13|4101.63|4102.13|4100.63|6721
1673444100000|2023-01-11 13:35:00|4101.13|4099.63|4101.13|4099.63|4101.13|4099.63|4100.13|4098.63|7234
1673444400000|2023-01-11 13:40:00|4102.13|4100.63|4103.13|4101.63|4103.13|4101.63|4102.13|4100.63|3412
1673444700000|2023-01-11 13:45:00|4102.13|4100.63|4103.13|4101.63|4103.13|4101.63|4102.13|4100.63|5449
1673445000000|2023-01-11 13:50:00|4104.13|4102.63|4107.13|4105.63|4107.13|4105.63|4104.13|4102.63|6730
1673445300000|2023-01-11 13:55:00|4108.13|4106.63|4104.13|4102.63|4108.13|4106.63|4103.13|4101.63|6791
1673445600000|2023-01-11 14:00:00|4103.13|4101.63|4101.13|4099.63|4104.13|4102.63|4101.13|4099.63|2676
1673445900000|2023-01-11 14:05:00|4100.13|4098.63|4102.13|4100.63|4103.13|4101.63|4100.13|4098.63|5726
1673446200000|2023-01-11 14:10:00|4103.13|4101.63|4099.13|4097.63|4103.13|4101.63|4099.13|4097.63|5366
1673446500000|2023-01-11 14:15:00|4100.13|4098.63|4102.13|4100.63|4102.13|4100.63|4099.13|4097.63|5188
1673446800000|2023-01-11 14:20:00|4103.13|4101.63|4102.13|4100.63|4103.13|4101.63|4101.13|4099.63|4742
1673447100000|2023-01-11 14:25:00|4101.13|4099.63|4101.13|4099.63|4102.13|4100.63|4100.13|4098.63|5275
1673447400000|2023-01-11 14:30:00|4102.13|4100.63|4099.13|4097.63|4103.13|4101.63|4099.13|4097.63|6743
1673447700000|2023-01-11 14:35:00|4100.13|4098.63|4103.13|4101.63|4104.13|4102.63|4099.13|4097.63|8848
1673448000000|2023-01-11 14:40:00|4104.13|4102.63|4106.13|4104.63|4107.13|4105.63|4103.13|4101.63|8452
1673448300000|2023-01-11 14:45:00|4105.13|4103.63|4105.13|4103.63|4107.13|4105.63|4104.13|4102.63|5437
1673448600000|2023-01-11 14:50:00|4104.13|4102.63|4104.13|4102.63|4105.13|4103.63|4102.13|4100.63|3898
1673448900000|2023-01-11 14:55:00|4103.13|4101.63|4104.13|4102.63|4105.13|4103.63|4102.13|4100.63|6756
1673449200000|2023-01-11 15:00:00|4105.13|4103.63|4103.13|4101.63|4105.13|4103.63|4101.13|4099.63|11126
1673449500000|2023-01-11 15:05:00|4104.13|4102.63|4107.13|4105.63|4107.13|4105.63|4104.13|4102.63|5822
1673449800000|2023-01-11 15:10:00|4106.98|4105.48|4106.98|4105.48|4108.98|4107.48|4105.98|4104.48|7070
1673450100000|2023-01-11 15:15:00|4105.98|4104.48|4105.98|4104.48|4107.98|4106.48|4105.98|4104.48|4759
1673450400000|2023-01-11 15:20:00|4104.98|4103.48|4104.98|4103.48|4106.98|4105.48|4104.98|4103.48|6051
1673450700000|2023-01-11 15:25:00|4103.98|4102.48|4106.98|4105.48|4106.98|4105.48|4103.98|4102.48|11382
1673451000000|2023-01-11 15:30:00|4105.98|4104.48|4100.98|4099.48|4106.98|4105.48|4099.98|4098.48|5414
1673451300000|2023-01-11 15:35:00|4101.98|4100.48|4101.98|4100.48|4101.98|4100.48|4098.98|4097.48|8147
1673451600000|2023-01-11 15:40:00|4102.98|4101.48|4101.98|4100.48|4102.98|4101.48|4100.98|4099.48|5680
1673451900000|2023-01-11 15:45:00|4102.98|4101.48|4101.98|4100.48|4102.98|4101.48|4100.98|4099.48|2413
1673452200000|2023-01-11 15:50:00|4100.98|4099.48|4098.98|4097.48|4101.98|4100.48|4097.98|4096.48|7661
1673452500000|2023-01-11 15:55:00|4098.48|4096.98|4093.98|4092.48|4098.98|4097.48|4092.98|4091.48|16905
1673452800000|2023-01-11 16:00:00|4094.98|4093.48|4093.98|4092.48|4096.98|4095.48|4093.98|4092.48|14811
1673453100000|2023-01-11 16:05:00|4094.98|4093.48|4091.98|4090.48|4094.98|4093.48|4091.98|4090.48|13772
1673453400000|2023-01-11 16:10:00|4092.98|4091.48|4095.98|4094.48|4095.98|4094.48|4091.98|4090.48|9305
1673453700000|2023-01-11 16:15:00|4096.98|4095.48|4096.98|4095.48|4097.98|4096.48|4095.98|4094.48|8362
1673454000000|2023-01-11 16:20:00|4095.98|4094.48|4094.98|4093.48|4096.98|4095.48|4094.98|4093.48|13404
1673454300000|2023-01-11 16:25:00|4095.98|4094.48|4098.98|4097.48|4098.98|4097.48|4094.98|4093.48|21773
1673454600000|2023-01-11 16:30:00|4097.98|4096.48|4099.98|4098.48|4100.98|4099.48|4097.98|4096.48|52736
1673454900000|2023-01-11 16:35:00|4100.98|4099.48|4100.98|4099.48|4100.98|4099.48|4098.98|4097.48|22135
1673455200000|2023-01-11 16:40:00|4101.98|4100.48|4102.98|4101.48|4102.98|4101.48|4100.98|4099.48|6962
1673455500000|2023-01-11 16:45:00|4103.98|4102.48|4104.98|4103.48|4104.98|4103.48|4103.98|4102.48|5417
1673455800000|2023-01-11 16:50:00|4103.98|4102.48|4105.98|4104.48|4105.98|4104.48|4102.98|4101.48|9214
1673456100000|2023-01-11 16:55:00|4104.98|4103.48|4103.98|4102.48|4105.98|4104.48|4103.98|4102.48|4798
1673456400000|2023-01-11 17:00:00|4104.98|4103.48|4103.98|4102.48|4104.98|4103.48|4102.98|4101.48|7850
1673456700000|2023-01-11 17:05:00|||||||||856
1673457000000|2023-01-11 17:10:00|4104.98|4103.48|4105.98|4104.48|4105.98|4104.48|4104.98|4103.48|3148
1673457300000|2023-01-11 17:15:00|4104.98|4103.48|4104.98|4103.48|4106.98|4105.48|4104.98|4103.48|1958
1673457600000|2023-01-11 17:20:00|4103.98|4102.48|4105.98|4104.48|4106.98|4105.48|4103.98|4102.48|3066
1673457900000|2023-01-11 17:25:00|4104.98|4103.48|4105.98|4104.48|4106.98|4105.48|4104.98|4103.48|1950
1673458200000|2023-01-11 17:30:00|4106.98|4105.48|4105.98|4104.48|4106.98|4105.48|4104.98|4103.48|1415
1673458500000|2023-01-11 17:35:00|4104.98|4103.48|4105.98|4104.48|4105.98|4104.48|4104.98|4103.48|688
1673458800000|2023-01-11 17:40:00|4104.98|4103.48|4105.98|4104.48|4106.98|4105.48|4104.98|4103.48|1815
1673459100000|2023-01-11 17:45:00|||||||||453
1673459400000|2023-01-11 17:50:00|4106.98|4105.48|4107.98|4106.48|4108.98|4107.48|4105.98|4104.48|2312
1673459700000|2023-01-11 17:55:00|4108.98|4107.48|4108.98|4107.48|4109.98|4108.48|4107.98|4106.48|5319
1673460000000|2023-01-11 18:00:00|4109.98|4108.48|4110.98|4109.48|4110.98|4109.48|4108.98|4107.48|2230
1673460300000|2023-01-11 18:05:00|4109.98|4108.48|4109.98|4108.48|4109.98|4108.48|4108.98|4107.48|684
1673460600000|2023-01-11 18:10:00|4110.98|4109.48|4111.98|4110.48|4112.98|4111.48|4110.98|4109.48|2934
1673460900000|2023-01-11 18:15:00|4110.98|4109.48|4106.98|4105.48|4110.98|4109.48|4104.98|4103.48|3711
1673461200000|2023-01-11 18:20:00|4106.48|4104.98|4107.98|4106.48|4107.98|4106.48|4105.98|4104.48|1499
1673461500000|2023-01-11 18:25:00|4106.98|4105.48|4108.98|4107.48|4109.98|4108.48|4106.98|4105.48|2031
1673461800000|2023-01-11 18:30:00|4109.98|4108.48|4108.98|4107.48|4109.98|4108.48|4108.98|4107.48|554
1673462100000|2023-01-11 18:35:00|4107.98|4106.48|4107.98|4106.48|4108.98|4107.48|4107.98|4106.48|475
1673462400000|2023-01-11 18:40:00|4108.98|4107.48|4107.98|4106.48|4108.98|4107.48|4107.98|4106.48|625
1673462700000|2023-01-11 18:45:00|4108.98|4107.48|4107.98|4106.48|4108.98|4107.48|4107.98|4106.48|355
1673463000000|2023-01-11 18:50:00|4106.98|4105.48|4105.98|4104.48|4106.98|4105.48|4105.98|4104.48|560
1673463300000|2023-01-11 18:55:00|4106.98|4105.48|4107.98|4106.48|4107.98|4106.48|4106.98|4105.48|464
1673463600000|2023-01-11 19:00:00|4106.98|4105.48|4106.98|4105.48|4107.98|4106.48|4106.98|4105.48|455
1673463900000|2023-01-11 19:05:00|4105.98|4104.48|4106.98|4105.48|4106.98|4105.48|4104.98|4103.48|660
1673464200000|2023-01-11 19:10:00|4107.98|4106.48|4106.98|4105.48|4107.98|4106.48|4106.98|4105.48|275
1673464500000|2023-01-11 19:15:00|4107.98|4106.48|4107.98|4106.48|4107.98|4106.48|4107.98|4106.48|470
1673464800000|2023-01-11 19:20:00|4107.48|4105.98|4108.98|4107.48|4108.98|4107.48|4106.98|4105.48|673
1673465100000|2023-01-11 19:25:00|4107.98|4106.48|4107.98|4106.48|4108.98|4107.48|4107.98|4106.48|1048
1673465400000|2023-01-11 19:30:00|4108.48|4106.98|4109.98|4108.48|4109.98|4108.48|4107.98|4106.48|387
1673465700000|2023-01-11 19:35:00|4110.98|4109.48|4110.98|4109.48|4110.98|4109.48|4109.98|4108.48|190
1673466000000|2023-01-11 19:40:00|4109.98|4108.48|4111.98|4110.48|4111.98|4110.48|4109.98|4108.48|360
1673466300000|2023-01-11 19:45:00|4110.98|4109.48|4111.98|4110.48|4111.98|4110.48|4110.98|4109.48|280
1673466600000|2023-01-11 19:50:00|4110.98|4109.48|4110.98|4109.48|4110.98|4109.48|4110.98|4109.48|134
1673466900000|2023-01-11 19:55:00|4111.98|4110.48|4111.98|4110.48|4111.98|4110.48|4110.98|4109.48|657
1673467200000|2023-01-11 20:00:00|4112.98|4111.48|4112.98|4111.48|4113.98|4112.48|4111.98|4110.48|1328
1673467500000|2023-01-11 20:05:00|4113.98|4112.48|4112.98|4111.48|4113.98|4112.48|4112.98|4111.48|696
1673467800000|2023-01-11 20:10:00|4113.48|4111.98|4114.98|4113.48|4114.98|4113.48|4112.98|4111.48|2667
1673468100000|2023-01-11 20:15:00|4115.98|4114.48|4115.98|4114.48|4115.98|4114.48|4114.98|4113.48|1187
1673468400000|2023-01-11 20:20:00|4114.98|4113.48|4114.98|4113.48|4114.98|4113.48|4114.98|4113.48|710
1673468700000|2023-01-11 20:25:00|4115.98|4114.48|4113.98|4112.48|4115.98|4114.48|4113.98|4112.48|474
1673469000000|2023-01-11 20:30:00|4112.98|4111.48|4111.98|4110.48|4113.98|4112.48|4111.98|4110.48|747
1673469300000|2023-01-11 20:35:00|4112.98|4111.48|4111.98|4110.48|4112.98|4111.48|4111.98|4110.48|453
1673469600000|2023-01-11 20:40:00|4110.98|4109.48|4112.98|4111.48|4112.98|4111.48|4110.98|4109.48|1576
1673469900000|2023-01-11 20:45:00|4111.98|4110.48|4113.98|4112.48|4113.98|4112.48|4111.98|4110.48|1808
1673470200000|2023-01-11 20:50:00|4112.98|4111.48|4115.98|4114.48|4115.98|4114.48|4112.98|4111.48|5015
1673470500000|2023-01-11 20:55:00|4116.98|4115.48|4120.98|4119.48|4120.98|4119.48|4116.98|4115.48|7559
1673470800000|2023-01-11 21:00:00|4121.03|4118.03|4120.83|4117.83|4121.33|4118.33|4119.93|4116.93|166
1673471100000|2023-01-11 21:05:00|4121.03|4118.03|4120.63|4117.63|4121.03|4118.03|4119.93|4116.93|0
1673471400000|2023-01-11 21:10:00|4120.83|4117.83|4120.83|4117.83|4121.73|4118.73|4120.43|4117.43|0
1673471700000|2023-01-11 21:15:00|4121.03|4118.03|4120.43|4117.43|4121.03|4118.03|4119.93|4116.93|0
1673472000000|2023-01-11 21:20:00|4120.23|4117.23|4120.23|4117.23|4120.43|4117.43|4119.93|4116.93|0
1673472300000|2023-01-11 21:25:00|4120.43|4117.43|4120.83|4117.83|4120.83|4117.83|4120.23|4117.23|0
1673472600000|2023-01-11 21:30:00|4120.63|4117.63|4121.53|4118.53|4121.73|4118.73|4120.63|4117.63|0
1673472900000|2023-01-11 21:35:00|4121.73|4118.73|4121.33|4118.33|4121.73|4118.73|4121.33|4118.33|0
1673473500000|2023-01-11 21:45:00|4121.53|4118.53|4121.93|4118.93|4122.13|4119.13|4121.53|4118.53|0
1673473800000|2023-01-11 21:50:00|4122.13|4119.13|4121.93|4118.93|4122.43|4119.43|4121.93|4118.93|0
1673474100000|2023-01-11 21:55:00|4122.43|4119.43|4122.43|4119.43|4123.13|4120.13|4121.93|4118.93|0
1673474400000|2023-01-11 22:00:00|4122.33|4119.33|4122.43|4119.43|4122.63|4119.63|4122.23|4119.23|0
1673474700000|2023-01-11 22:05:00|4122.53|4119.53|4122.63|4119.63|4122.63|4119.63|4122.53|4119.53|0
1673475000000|2023-01-11 22:10:00|4122.73|4119.73|4122.63|4119.63|4122.93|4119.93|4122.43|4119.43|0
1673475300000|2023-01-11 22:15:00|4122.53|4119.53|4123.23|4120.23|4123.53|4120.53|4122.43|4119.43|0
1673475600000|2023-01-11 22:20:00|4123.33|4120.33|4123.43|4120.43|4123.63|4120.63|4123.13|4120.13|0
1673475900000|2023-01-11 22:25:00|4123.63|4120.63|4123.53|4120.53|4123.63|4120.63|4123.43|4120.43|0
1673476200000|2023-01-11 22:30:00|4123.63|4120.63|4123.63|4120.63|4123.73|4120.73|4123.63|4120.63|0
1673476500000|2023-01-11 22:35:00|4123.73|4120.73|4123.43|4120.43|4123.83|4120.83|4123.43|4120.43|0
1673476800000|2023-01-11 22:40:00|4123.63|4120.63|4123.53|4120.53|4123.63|4120.63|4123.53|4120.53|0
1673477100000|2023-01-11 22:45:00|4123.73|4120.73|4123.73|4120.73|4123.73|4120.73|4123.63|4120.63|0
1673477400000|2023-01-11 22:50:00|4123.63|4120.63|4123.53|4120.53|4123.63|4120.63|4123.43|4120.43|0
1673477700000|2023-01-11 22:55:00|4123.43|4120.43|4123.33|4120.33|4123.53|4120.53|4123.13|4120.13|0
1673478000000|2023-01-11 23:00:00|4122.53|4119.53|4121.03|4118.03|4123.13|4120.13|4120.83|4117.83|0
1673478300000|2023-01-11 23:05:00|4121.33|4118.33|4121.53|4118.53|4121.53|4118.53|4120.63|4117.63|0
1673478600000|2023-01-11 23:10:00|4121.33|4118.33|4121.03|4118.03|4121.73|4118.73|4120.63|4117.63|0
1673478900000|2023-01-11 23:15:00|4120.83|4117.83|4120.83|4117.83|4121.03|4118.03|4119.93|4116.93|0
1673479200000|2023-01-11 23:20:00|4120.63|4117.63|4120.33|4117.33|4120.83|4117.83|4120.23|4117.23|0
1673479500000|2023-01-11 23:25:00|4120.43|4117.43|4121.03|4118.03|4121.03|4118.03|4120.03|4117.03|0
1673479800000|2023-01-11 23:30:00|4120.83|4117.83|4119.63|4116.63|4120.83|4117.83|4119.53|4116.53|0
1673480100000|2023-01-11 23:35:00|4119.73|4116.73|4120.43|4117.43|4120.83|4117.83|4119.73|4116.73|0
1673480400000|2023-01-11 23:40:00|4120.33|4117.33|4120.33|4117.33|4121.03|4118.03|4119.93|4116.93|0
1673480700000|2023-01-11 23:45:00|4120.43|4117.43|4119.53|4116.53|4120.63|4117.63|4119.43|4116.43|0
1673481000000|2023-01-11 23:50:00|4119.43|4116.43|4119.13|4116.13|4119.93|4116.93|4119.13|4116.13|0
1673481300000|2023-01-11 23:55:00|4119.33|4116.33|4119.53|4116.53|4119.73|4116.73|4119.13|4116.13|0
1673481600000|2023-01-12 00:00:00|4119.73|4116.73|4118.63|4115.63|4120.43|4117.43|4118.43|4115.43|0
1673481900000|2023-01-12 00:05:00|4118.43|4115.43|4118.43|4115.43|4118.83|4115.83|4118.03|4115.03|0
1673482200000|2023-01-12 00:10:00|4118.63|4115.63|4118.23|4115.23|4118.83|4115.83|4118.03|4115.03|0
1673482500000|2023-01-12 00:15:00|4118.33|4115.33|4117.23|4115.23|4118.33|4116.23|4116.73|4114.73|538
1673482800000|2023-01-12 00:20:00|4116.23|4114.23|4117.23|4115.23|4118.23|4116.23|4115.23|4113.23|462
1673483100000|2023-01-12 00:25:00|4116.73|4114.73|4118.23|4116.23|4118.23|4116.23|4116.23|4114.23|68
1673483400000|2023-01-12 00:30:00|4117.23|4115.23|4118.23|4116.23|4118.23|4116.23|4117.23|4115.23|31
1673483700000|2023-01-12 00:35:00|4117.73|4115.73|4116.23|4114.23|4117.73|4115.73|4114.23|4112.23|317
1673484000000|2023-01-12 00:40:00|4115.23|4113.23|4115.23|4113.23|4116.23|4114.23|4115.23|4113.23|35
1673484300000|2023-01-12 00:45:00|4116.23|4114.23|4116.23|4114.23|4117.23|4115.23|4116.23|4114.23|106
1673484600000|2023-01-12 00:50:00|4116.73|4114.73|4117.23|4115.23|4117.23|4115.23|4116.23|4114.23|41
1673484900000|2023-01-12 00:55:00|||||||||17
1673485200000|2023-01-12 01:00:00|4118.23|4116.23|4119.23|4117.23|4119.23|4117.23|4118.23|4116.23|131
1673485500000|2023-01-12 01:05:00|4118.23|4116.23|4117.73|4115.73|4118.23|4116.23|4117.23|4115.23|380
1673485800000|2023-01-12 01:10:00|4117.23|4115.23|4118.23|4116.23|4118.73|4116.73|4117.23|4115.23|35
1673486100000|2023-01-12 01:15:00|||||||||18
1673486400000|2023-01-12 01:20:00|4119.23|4117.23|4118.23|4116.23|4119.23|4117.23|4118.23|4116.23|169
1673486700000|2023-01-12 01:25:00|4117.23|4115.23|4117.23|4115.23|4118.23|4116.23|4117.23|4115.23|121
1673487000000|2023-01-12 01:30:00|4118.23|4116.23|4117.23|4115.23|4118.23|4116.23|4117.23|4115.23|173
1673487300000|2023-01-12 01:35:00|4117.73|4115.73|4117.23|4115.23|4118.23|4116.23|4117.23|4115.23|164
1673487600000|2023-01-12 01:40:00|4116.23|4114.23|4116.23|4114.23|4116.73|4114.73|4115.23|4113.23|80
1673487900000|2023-01-12 01:45:00|4117.23|4115.23|4117.23|4115.23|4117.23|4115.23|4116.23|4114.23|55
1673488200000|2023-01-12 01:50:00|4118.23|4116.23|4119.23|4117.23|4119.23|4117.23|4118.23|4116.23|56
1673488500000|2023-01-12 01:55:00|4118.23|4116.23|4119.23|4117.23|4119.23|4117.23|4118.23|4116.23|33
1673488800000|2023-01-12 02:00:00|4118.23|4116.23|4119.23|4117.23|4119.23|4117.23|4118.23|4116.23|47
1673489100000|2023-01-12 02:05:00|||||||||6
1673489400000|2023-01-12 02:10:00|4118.23|4116.23|4118.23|4116.23|4119.23|4117.23|4118.23|4116.23|59
1673489700000|2023-01-12 02:15:00|4117.23|4115.23|4117.23|4115.23|4117.23|4115.23|4116.23|4114.23|96
1673490000000|2023-01-12 02:20:00|4116.23|4114.23|4117.23|4115.23|4117.23|4115.23|4116.23|4114.23|40
1673490300000|2023-01-12 02:25:00|4116.73|4114.73|4117.23|4115.23|4117.23|4115.23|4116.23|4114.23|34
1673490600000|2023-01-12 02:30:00|4116.23|4114.23|4116.23|4114.23|4117.23|4115.23|4116.23|4114.23|245
1673490900000|2023-01-12 02:35:00|4117.23|4115.23|4117.23|4115.23|4117.23|4115.23|4116.23|4114.23|73
1673491200000|2023-01-12 02:40:00|4116.23|4114.23|4116.23|4114.23|4117.23|4115.23|4116.23|4114.23|280
1673491500000|2023-01-12 02:45:00|4117.23|4115.23|4116.23|4114.23|4117.23|4115.23|4116.23|4114.23|64
1673491800000|2023-01-12 02:50:00|||||||||21
1673492100000|2023-01-12 02:55:00|||||||||99
1673492400000|2023-01-12 03:00:00|4115.23|4113.23|4116.23|4114.23|4116.23|4114.23|4115.23|4113.23|143
1673492700000|2023-01-12 03:05:00|4115.23|4113.23|4116.23|4114.23|4116.23|4114.23|4115.23|4113.23|68
1673493000000|2023-01-12 03:10:00|4115.23|4113.23|4113.23|4111.23|4116.23|4114.23|4113.23|4111.23|346
1673493300000|2023-01-12 03:15:00|||||||||33
1673493600000|2023-01-12 03:20:00|4114.23|4112.23|4114.23|4112.23|4114.23|4112.23|4113.23|4111.23|110
1673493900000|2023-01-12 03:25:00|||||||||16
1673494200000|2023-01-12 03:30:00|4113.23|4111.23|4114.23|4112.23|4114.23|4112.23|4113.23|4111.23|43
1673494500000|2023-01-12 03:35:00|||||||||7
1673494800000|2023-01-12 03:40:00|||||||||1
1673495100000|2023-01-12 03:45:00|||||||||94
1673495400000|2023-01-12 03:50:00|||||||||6
1673495700000|2023-01-12 03:55:00|||||||||1
1673496000000|2023-01-12 04:00:00|4115.23|4113.23|4115.23|4113.23|4115.23|4113.23|4115.23|4113.23|126
1673496300000|2023-01-12 04:05:00|||||||||20
1673496600000|2023-01-12 04:10:00|4114.73|4112.73|4115.23|4113.23|4115.23|4113.23|4114.23|4112.23|27
1673496900000|2023-01-12 04:15:00|||||||||7
1673497200000|2023-01-12 04:20:00|||||||||7
1673497500000|2023-01-12 04:25:00|||||||||5
1673497800000|2023-01-12 04:30:00|||||||||2
1673498100000|2023-01-12 04:35:00|||||||||1
1673498400000|2023-01-12 04:40:00|||||||||8
1673498700000|2023-01-12 04:45:00|4114.23|4112.23|4115.23|4113.23|4115.23|4113.23|4114.23|4112.23|17
1673499000000|2023-01-12 04:50:00|4116.23|4114.23|4116.23|4114.23|4117.23|4115.23|4116.23|4114.23|166
1673499300000|2023-01-12 04:55:00|4117.23|4115.23|4117.23|4115.23|4117.23|4115.23|4116.23|4114.23|64
1673499600000|2023-01-12 05:00:00|4116.23|4114.23|4116.23|4114.23|4117.23|4115.23|4116.23|4114.23|67
1673499900000|2023-01-12 05:05:00|4116.73|4114.73|4117.23|4115.23|4117.23|4115.23|4116.23|4114.23|36
1673500200000|2023-01-12 05:10:00|4116.23|4114.23|4117.23|4115.23|4117.23|4115.23|4116.23|4114.23|85
1673500500000|2023-01-12 05:15:00|4116.23|4114.23|4117.23|4115.23|4117.23|4115.23|4116.23|4114.23|56
1673500800000|2023-01-12 05:20:00|||||||||52
1673501100000|2023-01-12 05:25:00|4116.23|4114.23|4117.23|4115.23|4117.23|4115.23|4116.23|4114.23|23
1673501400000|2023-01-12 05:30:00|||||||||29
1673501700000|2023-01-12 05:35:00|4116.73|4114.73|4117.23|4115.23|4117.23|4115.23|4116.23|4114.23|42
1673502000000|2023-01-12 05:40:00|4116.23|4114.23|4117.23|4115.23|4117.23|4115.23|4116.23|4114.23|41
1673502300000|2023-01-12 05:45:00|4116.23|4114.23|4118.23|4116.23|4118.23|4116.23|4116.23|4114.23|186
1673502600000|2023-01-12 05:50:00|4117.23|4115.23|4117.23|4115.23|4118.23|4116.23|4117.23|4115.23|266
1673502900000|2023-01-12 05:55:00|4116.23|4114.23|4116.23|4114.23|4116.23|4114.23|4116.23|4114.23|167
1673503200000|2023-01-12 06:00:00|4117.23|4115.23|4116.23|4114.23|4117.23|4115.23|4115.23|4113.23|330
1673503500000|2023-01-12 06:05:00|4116.73|4114.73|4116.23|4114.23|4117.23|4115.23|4116.23|4114.23|85
1673503800000|2023-01-12 06:10:00|4115.23|4113.23|4114.23|4112.23|4116.23|4114.23|4113.23|4111.23|1183
1673504100000|2023-01-12 06:15:00|4113.23|4111.23|4115.23|4113.23|4115.23|4113.23|4113.23|4111.23|604
1673504400000|2023-01-12 06:20:00|4114.23|4112.23|4114.23|4112.23|4115.23|4113.23|4114.23|4112.23|117
1673504700000|2023-01-12 06:25:00|4114.73|4112.73|4115.23|4113.23|4115.23|4113.23|4114.23|4112.23|45
1673505000000|2023-01-12 06:30:00|4116.23|4114.23|4116.23|4114.23|4116.23|4114.23|4116.23|4114.23|271
1673505300000|2023-01-12 06:35:00|4115.23|4113.23|4116.23|4114.23|4116.23|4114.23|4115.23|4113.23|124
1673505600000|2023-01-12 06:40:00|||||||||79
1673505900000|2023-01-12 06:45:00|4115.73|4113.73|4115.23|4113.23|4115.73|4113.73|4115.23|4113.23|235
1673506200000|2023-01-12 06:50:00|4114.23|4112.23|4114.23|4112.23|4115.23|4113.23|4114.23|4112.23|240
1673506500000|2023-01-12 06:55:00|4113.23|4111.23|4112.23|4110.23|4113.23|4111.23|4112.23|4110.23|162
1673506800000|2023-01-12 07:00:00|4111.98|4110.48|4109.98|4108.48|4112.98|4111.48|4108.98|4107.48|3288
1673507100000|2023-01-12 07:05:00|4108.98|4107.48|4104.98|4103.48|4108.98|4107.48|4103.98|4102.48|3129
1673507400000|2023-01-12 07:10:00|4105.98|4104.48|4107.98|4106.48|4108.98|4107.48|4103.98|4102.48|2279
1673507700000|2023-01-12 07:15:00|4108.98|4107.48|4110.98|4109.48|4110.98|4109.48|4107.98|4106.48|771
1673508000000|2023-01-12 07:20:00|4111.98|4110.48|4111.98|4110.48|4111.98|4110.48|4110.98|4109.48|499
1673508300000|2023-01-12 07:25:00|4111.48|4109.98|4110.98|4109.48|4111.98|4110.48|4110.98|4109.48|709
1673508600000|2023-01-12 07:30:00|4111.48|4109.98|4109.98|4108.48|4111.98|4110.48|4109.98|4108.48|604
1673508900000|2023-01-12 07:35:00|4108.98|4107.48|4107.98|4106.48|4108.98|4107.48|4107.98|4106.48|1513
1673509200000|2023-01-12 07:40:00|4108.98|4107.48|4109.98|4108.48|4109.98|4108.48|4108.98|4107.48|416
1673509500000|2023-01-12 07:45:00|4108.98|4107.48|4107.98|4106.48|4108.98|4107.48|4106.98|4105.48|1778
1673509800000|2023-01-12 07:50:00|4106.98|4105.48|4107.98|4106.48|4107.98|4106.48|4104.98|4103.48|2010
1673510100000|2023-01-12 07:55:00|4107.48|4105.98|4105.98|4104.48|4107.98|4106.48|4105.98|4104.48|1978
1673510400000|2023-01-12 08:00:00|4107.98|4106.48|4110.98|4109.48|4111.98|4110.48|4105.98|4104.48|10194
1673510700000|2023-01-12 08:05:00|4111.98|4110.48|4108.98|4107.48|4112.98|4111.48|4108.98|4107.48|5881
1673511000000|2023-01-12 08:10:00|4107.98|4106.48|4111.98|4110.48|4111.98|4110.48|4107.98|4106.48|4168
1673511300000|2023-01-12 08:15:00|4112.98|4111.48|4116.98|4115.48|4116.98|4115.48|4110.98|4109.48|3920
1673511600000|2023-01-12 08:20:00|4115.98|4114.48|4114.98|4113.48|4116.98|4115.48|4113.98|4112.48|4525
1673511900000|2023-01-12 08:25:00|4114.48|4112.98|4113.98|4112.48|4115.98|4114.48|4113.98|4112.48|3752
1673512200000|2023-01-12 08:30:00|4114.48|4112.98|4113.98|4112.48|4115.98|4114.48|4111.98|4110.48|4971
1673512500000|2023-01-12 08:35:00|4114.98|4113.48|4114.98|4113.48|4114.98|4113.48|4112.98|4111.48|4145
1673512800000|2023-01-12 08:40:00|4115.95|4114.45|4116.95|4115.45|4116.95|4115.45|4114.95|4113.45|2676
1673513100000|2023-01-12 08:45:00|4117.95|4116.45|4121.95|4120.45|4121.95|4120.45|4116.95|4115.45|5930
1673513400000|2023-01-12 08:50:00|4121.45|4119.95|4122.95|4121.45|4122.95|4121.45|4119.95|4118.45|4414
1673513700000|2023-01-12 08:55:00|4121.95|4120.45|4124.95|4123.45|4124.95|4123.45|4119.95|4118.45|9283
1673514000000|2023-01-12 09:00:00|4123.95|4122.45|4122.95|4121.45|4125.95|4124.45|4122.95|4121.45|6349
1673514300000|2023-01-12 09:05:00|4123.45|4121.95|4121.95|4120.45|4123.95|4122.45|4120.45|4118.95|3770
1673514600000|2023-01-12 09:10:00|4122.95|4121.45|4121.95|4120.45|4123.45|4121.95|4120.45|4118.95|9360
1673514900000|2023-01-12 09:15:00|4122.45|4120.95|4127.95|4126.45|4127.95|4126.45|4122.45|4120.95|5388
1673515200000|2023-01-12 09:20:00|4126.95|4125.45|4125.95|4124.45|4127.95|4126.45|4125.95|4124.45|7006
1673515500000|2023-01-12 09:25:00|4126.95|4125.45|4125.95|4124.45|4127.95|4126.45|4125.95|4124.45|3290
1673515800000|2023-01-12 09:30:00|4126.45|4124.95|4127.95|4126.45|4127.95|4126.45|4125.95|4124.45|2219
1673516100000|2023-01-12 09:35:00|4126.95|4125.45|4127.95|4126.45|4127.95|4126.45|4125.95|4124.45|2883
1673516400000|2023-01-12 09:40:00|4126.95|4125.45|4128.95|4127.45|4128.95|4127.45|4126.95|4125.45|4044
1673516700000|2023-01-12 09:45:00|4127.95|4126.45|4128.95|4127.45|4129.95|4128.45|4126.95|4125.45|5505
1673517000000|2023-01-12 09:50:00|4127.95|4126.45|4125.95|4124.45|4128.95|4127.45|4125.95|4124.45|4967
1673517300000|2023-01-12 09:55:00|4126.45|4124.95|4126.95|4125.45|4127.95|4126.45|4125.95|4124.45|5263
1673517600000|2023-01-12 10:00:00|4125.95|4124.45|4125.95|4124.45|4126.95|4125.45|4124.95|4123.45|11947
1673517900000|2023-01-12 10:05:00|4124.95|4123.45|4121.95|4120.45|4124.95|4123.45|4120.95|4119.45|2930
1673518200000|2023-01-12 10:10:00|4120.95|4119.45|4120.95|4119.45|4121.95|4120.45|4119.95|4118.45|3999
1673518500000|2023-01-12 10:15:00|4121.95|4120.45|4121.95|4120.45|4122.95|4121.45|4120.95|4119.45|3905
1673518800000|2023-01-12 10:20:00|4120.95|4119.45|4121.95|4120.45|4122.95|4121.45|4120.95|4119.45|1983
1673519100000|2023-01-12 10:25:00|4120.95|4119.45|4121.95|4120.45|4122.95|4121.45|4118.95|4117.45|8599
1673519400000|2023-01-12 10:30:00|4120.95|4119.45|4121.95|4120.45|4122.95|4121.45|4120.95|4119.45|3563
1673519700000|2023-01-12 10:35:00|4122.95|4121.45|4120.95|4119.45|4123.95|4122.45|4119.95|4118.45|2350
1673520000000|2023-01-12 10:40:00|4119.95|4118.45|4120.95|4119.45|4122.95|4121.45|4119.95|4118.45|2690
1673520300000|2023-01-12 10:45:00|4119.95|4118.45|4122.95|4121.45|4122.95|4121.45|4119.95|4118.45|3147
1673520600000|2023-01-12 10:50:00|4121.95|4120.45|4123.95|4122.45|4124.95|4123.45|4121.95|4120.45|3954
1673520900000|2023-01-12 10:55:00|4122.95|4121.45|4124.95|4123.45|4125.95|4124.45|4122.95|4121.45|5257
1673521200000|2023-01-12 11:00:00|4125.95|4124.45|4126.95|4125.45|4127.95|4126.45|4125.95|4124.45|5877
1673521500000|2023-01-12 11:05:00|4125.95|4124.45|4127.95|4126.45|4127.95|4126.45|4124.95|4123.45|4919
1673521800000|2023-01-12 11:10:00|4126.95|4125.45|4127.95|4126.45|4128.95|4127.45|4126.95|4125.45|3777
1673522100000|2023-01-12 11:15:00|4128.95|4127.45|4129.95|4128.45|4130.95|4129.45|4128.95|4127.45|9871
1673522400000|2023-01-12 11:20:00|4130.95|4129.45|4130.95|4129.45|4131.95|4130.45|4129.95|4128.45|3265
1673522700000|2023-01-12 11:25:00|4131.95|4130.45|4131.95|4130.45|4131.95|4130.45|4129.95|4128.45|3913
1673523000000|2023-01-12 11:30:00|4132.95|4131.45|4136.95|4135.45|4137.95|4136.45|4132.95|4131.45|5883
1673523300000|2023-01-12 11:35:00|4135.95|4134.45|4133.95|4132.45|4135.95|4134.45|4133.95|4132.45|4035
1673523600000|2023-01-12 11:40:00|4134.95|4133.45|4132.95|4131.45|4134.95|4133.45|4132.95|4131.45|6472
1673523900000|2023-01-12 11:45:00|4133.95|4132.45|4130.95|4129.45|4133.95|4132.45|4130.95|4129.45|4153
1673524200000|2023-01-12 11:50:00|4131.95|4130.45|4130.95|4129.45|4131.95|4130.45|4130.45|4128.95|3587
1673524500000|2023-01-12 11:55:00|4131.95|4130.45|4129.95|4128.45|4131.95|4130.45|4129.95|4128.45|2993
1673524800000|2023-01-12 12:00:00|4130.95|4129.45|4129.95|4128.45|4131.95|4130.45|4129.95|4128.45|7799
1673525100000|2023-01-12 12:05:00|4130.95|4129.45|4130.95|4129.45|4130.95|4129.45|4129.95|4128.45|6460
1673525400000|2023-01-12 12:10:00|4131.95|4130.45|4130.95|4129.45|4131.95|4130.45|4130.95|4129.45|1940
1673525700000|2023-01-12 12:15:00|4131.45|4129.95|4130.95|4129.45|4131.95|4130.45|4130.95|4129.45|3167
1673526000000|2023-01-12 12:20:00|4131.95|4130.45|4130.95|4129.45|4131.95|4130.45|4130.95|4129.45|2594
1673526300000|2023-01-12 12:25:00|4131.95|4130.45|4131.95|4130.45|4131.95|4130.45|4130.95|4129.45|4000
1673526600000|2023-01-12 12:30:00|4130.95|4129.45|4131.95|4130.45|4132.95|4131.45|4130.95|4129.45|2824
1673526900000|2023-01-12 12:35:00|4130.95|4129.45|4131.95|4130.45|4131.95|4130.45|4130.95|4129.45|2241
1673527200000|2023-01-12 12:40:00|4131.57|4130.07|4132.57|4131.07|4133.57|4132.07|4131.57|4130.07|4203
1673527500000|2023-01-12 12:45:00|4133.57|4132.07|4133.57|4132.07|4134.57|4133.07|4132.57|4131.07|6046
1673527800000|2023-01-12 12:50:00|4132.57|4131.07|4133.57|4132.07|4133.57|4132.07|4131.57|4130.07|4832
1673528100000|2023-01-12 12:55:00|4132.57|4131.07|4133.57|4132.07|4133.57|4132.07|4132.57|4131.07|4674
1673528400000|2023-01-12 13:00:00|4132.57|4131.07|4132.57|4131.07|4133.57|4132.07|4132.57|4131.07|3361
1673528700000|2023-01-12 13:05:00|4133.57|4132.07|4132.57|4131.07|4134.57|4133.07|4131.57|4130.07|6121
1673529000000|2023-01-12 13:10:00|4131.57|4130.07|4130.57|4129.07|4132.57|4131.07|4130.57|4129.07|6437
1673529300000|2023-01-12 13:15:00|4131.57|4130.07|4131.57|4130.07|4132.57|4131.07|4130.57|4129.07|8853
1673529600000|2023-01-12 13:20:00|4130.57|4129.07|4132.57|4131.07|4132.57|4131.07|4129.57|4128.07|9541
1673529900000|2023-01-12 13:25:00|4131.57|4130.07|4121.07|4119.57|4135.57|4134.07|4121.07|4119.57|14717
1673530200000|2023-01-12 13:30:00|4118.57|4117.07|4127.57|4126.07|4127.57|4126.07|4102.57|4101.07|45603
1673530500000|2023-01-12 13:35:00|4128.57|4127.07|4126.57|4125.07|4138.57|4137.07|4124.57|4123.07|23581
1673530800000|2023-01-12 13:40:00|4126.07|4124.57|4117.57|4116.07|4127.57|4126.07|4116.57|4115.07|12967
1673531100000|2023-01-12 13:45:00|4118.57|4117.07|4129.57|4128.07|4131.57|4130.07|4118.57|4117.07|14306
1673531400000|2023-01-12 13:50:00|4130.57|4129.07|4138.57|4137.07|4138.57|4137.07|4129.57|4128.07|9778
1673531700000|2023-01-12 13:55:00|4137.57|4136.07|4141.57|4140.07|4145.57|4144.07|4137.57|4136.07|16212
1673532000000|2023-01-12 14:00:00|4142.07|4140.57|4144.57|4143.07|4144.57|4143.07|4139.57|4138.07|9183
1673532300000|2023-01-12 14:05:00|4143.57|4142.07|4136.57|4135.07|4144.57|4143.07|4135.57|4134.07|9553
1673532600000|2023-01-12 14:10:00|4137.07|4135.57|4127.57|4126.07|4137.07|4135.57|4126.57|4125.07|8034
1673532900000|2023-01-12 14:15:00|4128.57|4127.07|4125.57|4124.07|4129.57|4128.07|4121.57|4120.07|9955
1673533200000|2023-01-12 14:20:00|4124.57|4123.07|4125.57|4124.07|4127.57|4126.07|4122.07|4120.57|9973
1673533500000|2023-01-12 14:25:00|4126.57|4125.07|4126.57|4125.07|4127.57|4126.07|4124.57|4123.07|7989
1673533800000|2023-01-12 14:30:00|4127.57|4126.07|4120.57|4119.07|4129.57|4128.07|4120.57|4119.07|10513
1673534100000|2023-01-12 14:35:00|4121.57|4120.07|4119.57|4118.07|4123.57|4122.07|4118.57|4117.07|8325
1673534400000|2023-01-12 14:40:00|4118.57|4117.07|4110.57|4109.07|4120.57|4119.07|4110.57|4109.07|14946
1673534700000|2023-01-12 14:45:00|4109.57|4108.07|4109.57|4108.07|4113.07|4111.57|4106.57|4105.07|17557
1673535000000|2023-01-12 14:50:00|4108.57|4107.07|4107.57|4106.07|4113.57|4112.07|4106.57|4105.07|12275
1673535300000|2023-01-12 14:55:00|4106.57|4105.07|4116.57|4115.07|4116.57|4115.07|4106.57|4105.07|12873
1673535600000|2023-01-12 15:00:00|4116.07|4114.57|4119.57|4118.07|4120.57|4119.07|4115.57|4114.07|11142
1673535900000|2023-01-12 15:05:00|4120.57|4119.07|4117.57|4116.07|4122.57|4121.07|4115.57|4114.07|9266
1673536200000|2023-01-12 15:10:00|4117.43|4115.93|4127.43|4125.93|4129.43|4127.93|4117.43|4115.93|13978
1673536500000|2023-01-12 15:15:00|4126.43|4124.93|4128.43|4126.93|4131.43|4129.93|4126.43|4124.93|12343
1673536800000|2023-01-12 15:20:00|4129.43|4127.93|4130.43|4128.93|4131.43|4129.93|4126.43|4124.93|23537
1673537100000|2023-01-12 15:25:00|4131.43|4129.93|4127.43|4125.93|4132.43|4130.93|4127.43|4125.93|6341
1673537400000|2023-01-12 15:30:00|4128.43|4126.93|4131.43|4129.93|4131.43|4129.93|4126.43|4124.93|7010
1673537700000|2023-01-12 15:35:00|4130.43|4128.93|4135.43|4133.93|4135.43|4133.93|4130.43|4128.93|9787
1673538000000|2023-01-12 15:40:00|4134.43|4132.93|4129.43|4127.93|4135.43|4133.93|4126.43|4124.93|8371
1673538300000|2023-01-12 15:45:00|4128.43|4126.93|4129.43|4127.93|4130.43|4128.93|4128.43|4126.93|5589
1673538600000|2023-01-12 15:50:00|4128.43|4126.93|4131.43|4129.93|4131.43|4129.93|4128.43|4126.93|4699
1673538900000|2023-01-12 15:55:00|4132.43|4130.93|4129.43|4127.93|4132.43|4130.93|4129.43|4127.93|5004
1673539200000|2023-01-12 16:00:00|4130.43|4128.93|4130.43|4128.93|4130.43|4128.93|4125.43|4123.93|10365
1673539500000|2023-01-12 16:05:00|4131.43|4129.93|4129.43|4127.93|4132.43|4130.93|4127.43|4125.93|5594
1673539800000|2023-01-12 16:10:00|4130.43|4128.93|4134.43|4132.93|4134.43|4132.93|4128.43|4126.93|6921
1673540100000|2023-01-12 16:15:00|4133.43|4131.93|4131.43|4129.93|4135.43|4133.93|4131.43|4129.93|8903
1673540400000|2023-01-12 16:20:00|4132.43|4130.93|4132.43|4130.93|4135.43|4133.93|4131.43|4129.93|12370
1673540700000|2023-01-12 16:25:00|4133.43|4131.93|4133.43|4131.93|4133.43|4131.93|4129.43|4127.93|29473
1673541000000|2023-01-12 16:30:00|4132.43|4130.93|4127.43|4125.93|4132.43|4130.93|4126.43|4124.93|47447
1673541300000|2023-01-12 16:35:00|4126.43|4124.93|4129.43|4127.93|4130.43|4128.93|4126.43|4124.93|31403
1673541600000|2023-01-12 16:40:00|4128.43|4126.93|4130.43|4128.93|4130.43|4128.93|4128.43|4126.93|8016
1673541900000|2023-01-12 16:45:00|4129.93|4128.43|4124.43|4122.93|4130.43|4128.93|4124.43|4122.93|8728
1673542200000|2023-01-12 16:50:00|4123.93|4122.43|4124.43|4122.93|4126.43|4124.93|4123.43|4121.93|7876
1673542500000|2023-01-12 16:55:00|4125.43|4123.93|4129.43|4127.93|4129.43|4127.93|4125.43|4123.93|5093
1673542800000|2023-01-12 17:00:00|4128.43|4126.93|4129.43|4127.93|4130.43|4128.93|4128.43|4126.93|1185
1673543100000|2023-01-12 17:05:00|4130.43|4128.93|4132.43|4130.93|4133.43|4131.93|4129.43|4127.93|2163
1673543400000|2023-01-12 17:10:00|4133.43|4131.93|4134.43|4132.93|4135.43|4133.93|4132.43|4130.93|2495
1673543700000|2023-01-12 17:15:00|4135.43|4133.93|4139.43|4137.93|4139.43|4137.93|4135.43|4133.93|9305
1673544000000|2023-01-12 17:20:00|4140.43|4138.93|4139.43|4137.93|4140.43|4138.93|4135.43|4133.93|3605
1673544300000|2023-01-12 17:25:00|4138.43|4136.93|4141.43|4139.93|4142.43|4140.93|4138.43|4136.93|2500
1673544600000|2023-01-12 17:30:00|4142.43|4140.93|4142.43|4140.93|4142.43|4140.93|4140.43|4138.93|2029
1673544900000|2023-01-12 17:35:00|4141.93|4140.43|4140.43|4138.93|4143.43|4141.93|4140.43|4138.93|1129
1673545200000|2023-01-12 17:40:00|4139.93|4138.43|4139.43|4137.93|4140.43|4138.93|4138.43|4136.93|954
1673545500000|2023-01-12 17:45:00|4140.43|4138.93|4140.43|4138.93|4142.43|4140.93|4140.43|4138.93|1065
1673545800000|2023-01-12 17:50:00|4140.93|4139.43|4141.43|4139.93|4143.43|4141.93|4140.43|4138.93|875
1673546100000|2023-01-12 17:55:00|4141.93|4140.43|4139.43|4137.93|4142.43|4140.93|4139.43|4137.93|1147
1673546400000|2023-01-12 18:00:00|4140.43|4138.93|4140.43|4138.93|4141.43|4139.93|4137.43|4135.93|2209
1673546700000|2023-01-12 18:05:00|4139.93|4138.43|4139.43|4137.93|4141.43|4139.93|4139.43|4137.93|1338
1673547000000|2023-01-12 18:10:00|4139.93|4138.43|4140.43|4138.93|4141.43|4139.93|4138.43|4136.93|449
1673547300000|2023-01-12 18:15:00|4141.43|4139.93|4141.43|4139.93|4142.43|4140.93|4140.43|4138.93|1116
1673547600000|2023-01-12 18:20:00|4142.43|4140.93|4140.43|4138.93|4142.43|4140.93|4140.43|4138.93|577
1673547900000|2023-01-12 18:25:00|4139.43|4137.93|4131.43|4129.93|4139.43|4137.93|4129.43|4127.93|2973
1673548200000|2023-01-12 18:30:00|4130.93|4129.43|4134.43|4132.93|4135.43|4133.93|4129.43|4127.93|2493
1673548500000|2023-01-12 18:35:00|4135.43|4133.93|4137.43|4135.93|4137.93|4136.43|4134.43|4132.93|699
1673548800000|2023-01-12 18:40:00|4136.93|4135.43|4138.43|4136.93|4139.43|4137.93|4136.43|4134.93|1198
1673549100000|2023-01-12 18:45:00|4139.43|4137.93|4140.43|4138.93|4140.43|4138.93|4138.43|4136.93|762
1673549400000|2023-01-12 18:50:00|4139.43|4137.93|4144.43|4142.93|4145.43|4143.93|4139.43|4137.93|1330
1673549700000|2023-01-12 18:55:00|4143.43|4141.93|4143.93|4142.43|4145.43|4143.93|4143.43|4141.93|1249
1673550000000|2023-01-12 19:00:00|4143.43|4141.93|4141.43|4139.93|4144.43|4142.93|4141.43|4139.93|1424
1673550300000|2023-01-12 19:05:00|4142.43|4140.93|4140.43|4138.93|4142.43|4140.93|4140.43|4138.93|599
1673550600000|2023-01-12 19:10:00|4141.43|4139.93|4142.43|4140.93|4142.43|4140.93|4140.43|4138.93|419
1673550900000|2023-01-12 19:15:00|4141.43|4139.93|4141.43|4139.93|4143.43|4141.93|4140.43|4138.93|797
1673551200000|2023-01-12 19:20:00|4141.93|4140.43|4140.43|4138.93|4142.43|4140.93|4139.43|4137.93|1006
1673551500000|2023-01-12 19:25:00|4139.43|4137.93|4140.43|4138.93|4141.43|4139.93|4139.43|4137.93|758
1673551800000|2023-01-12 19:30:00|4139.43|4137.93|4140.43|4138.93|4141.43|4139.93|4139.43|4137.93|250
1673552100000|2023-01-12 19:35:00|4139.93|4138.43|4141.43|4139.93|4141.43|4139.93|4139.43|4137.93|327
1673552400000|2023-01-12 19:40:00|4142.43|4140.93|4141.43|4139.93|4142.43|4140.93|4140.43|4138.93|589
1673552700000|2023-01-12 19:45:00|4142.43|4140.93|4142.43|4140.93|4143.43|4141.93|4141.43|4139.93|304
1673553000000|2023-01-12 19:50:00|4141.43|4139.93|4138.43|4136.93|4141.43|4139.93|4137.43|4135.93|820
1673553300000|2023-01-12 19:55:00|4137.43|4135.93|4140.43|4138.93|4140.43|4138.93|4137.43|4135.93|486
1673553600000|2023-01-12 20:00:00|4139.43|4137.93|4140.43|4138.93|4140.93|4139.43|4138.43|4136.93|504
1673553900000|2023-01-12 20:05:00|4139.43|4137.93|4136.43|4134.93|4140.43|4138.93|4136.43|4134.93|418
1673554200000|2023-01-12 20:10:00|4135.43|4133.93|4136.43|4134.93|4137.43|4135.93|4135.43|4133.93|389
1673554500000|2023-01-12 20:15:00|4135.43|4133.93|4135.43|4133.93|4137.43|4135.93|4135.43|4133.93|441
1673554800000|2023-01-12 20:20:00|4136.43|4134.93|4137.43|4135.93|4137.43|4135.93|4134.43|4132.93|440
1673555100000|2023-01-12 20:25:00|4136.43|4134.93|4137.43|4135.93|4138.43|4136.93|4136.43|4134.93|771
1673555400000|2023-01-12 20:30:00|4138.43|4136.93|4139.43|4137.93|4140.43|4138.93|4137.43|4135.93|1061
1673555700000|2023-01-12 20:35:00|4138.93|4137.43|4137.43|4135.93|4139.43|4137.93|4136.43|4134.93|806
1673556000000|2023-01-12 20:40:00|4138.43|4136.93|4136.43|4134.93|4138.43|4136.93|4136.43|4134.93|1149
1673556300000|2023-01-12 20:45:00|4135.43|4133.93|4134.43|4132.93|4136.43|4134.93|4133.43|4131.93|2847
1673556600000|2023-01-12 20:50:00|4135.43|4133.93|4136.43|4134.93|4137.43|4135.93|4135.43|4133.93|2478
1673556900000|2023-01-12 20:55:00|4135.43|4133.93|4138.43|4136.93|4138.93|4137.43|4135.43|4133.93|4124
1673557200000|2023-01-12 21:00:00|4138.08|4135.08|4137.18|4134.18|4139.18|4136.18|4136.28|4133.28|1
1673557500000|2023-01-12 21:05:00|4136.98|4133.98|4139.38|4136.38|4139.88|4136.88|4136.98|4133.98|0
1673557800000|2023-01-12 21:10:00|4139.18|4136.18|4139.38|4136.38|4139.58|4136.58|4137.88|4134.88|0
1673558100000|2023-01-12 21:15:00|4139.58|4136.58|4138.78|4135.78|4139.58|4136.58|4138.48|4135.48|0
1673558400000|2023-01-12 21:20:00|4138.88|4135.88|4139.18|4136.18|4139.18|4136.18|4138.28|4135.28|0
1673558700000|2023-01-12 21:25:00|4138.98|4135.98|4138.78|4135.78|4138.98|4135.98|4138.28|4135.28|0
1673559000000|2023-01-12 21:30:00|4138.58|4135.58|4138.08|4135.08|4138.78|4135.78|4137.88|4134.88|0
1673559300000|2023-01-12 21:35:00|4138.28|4135.28|4138.78|4135.78|4139.18|4136.18|4138.28|4135.28|0
1673559600000|2023-01-12 21:40:00|4138.88|4135.88|4138.08|4135.08|4138.98|4135.98|4138.08|4135.08|0
1673559900000|2023-01-12 21:45:00|4137.98|4134.98|4138.08|4135.08|4138.28|4135.28|4137.68|4134.68|0
1673560200000|2023-01-12 21:50:00|4137.88|4134.88|4137.68|4134.68|4138.28|4135.28|4137.68|4134.68|0
1673560500000|2023-01-12 21:55:00|4137.88|4134.88|4137.88|4134.88|4138.18|4135.18|4137.68|4134.68|0
1673560800000|2023-01-12 22:00:00|4138.08|4135.08|4138.38|4135.38|4138.38|4135.38|4137.98|4134.98|0
1673561100000|2023-01-12 22:05:00|4138.48|4135.48|4138.38|4135.38|4138.48|4135.48|4138.38|4135.38|0
1673561700000|2023-01-12 22:15:00|4138.18|4135.18|4138.28|4135.28|4138.38|4135.38|4137.98|4134.98|0
1673562000000|2023-01-12 22:20:00|4138.38|4135.38|4138.48|4135.48|4138.48|4135.48|4138.38|4135.38|0
1673562300000|2023-01-12 22:25:00|4138.58|4135.58|4138.68|4135.68|4138.68|4135.68|4138.48|4135.48|0
1673562600000|2023-01-12 22:30:00|4138.78|4135.78|4138.78|4135.78|4138.78|4135.78|4138.78|4135.78|0
1673562900000|2023-01-12 22:35:00|4138.58|4135.58|4138.78|4135.78|4138.78|4135.78|4138.58|4135.58|0
1673563200000|2023-01-12 22:40:00|4139.08|4136.08|4138.88|4135.88|4139.08|4136.08|4138.68|4135.68|0
1673563500000|2023-01-12 22:45:00|4138.78|4135.78|4138.78|4135.78|4138.78|4135.78|4138.58|4135.58|0
1673563800000|2023-01-12 22:50:00|4138.58|4135.58|4138.38|4135.38|4138.78|4135.78|4138.18|4135.18|0
1673564100000|2023-01-12 22:55:00|4138.68|4135.68|4138.58|4135.58|4138.68|4135.68|4138.38|4135.38|0
1673564400000|2023-01-12 23:00:00|4138.18|4135.18|4136.58|4133.58|4138.88|4135.88|4136.28|4133.28|0
1673564700000|2023-01-12 23:05:00|4136.78|4133.78|4137.18|4134.18|4137.38|4134.38|4135.88|4132.88|0
1673565000000|2023-01-12 23:10:00|4137.28|4134.28|4138.08|4135.08|4138.28|4135.28|4136.98|4133.98|0
1673565300000|2023-01-12 23:15:00|4138.28|4135.28|4138.48|4135.48|4138.48|4135.48|4138.08|4135.08|0
1673565600000|2023-01-12 23:20:00|4138.38|4135.38|4138.78|4135.78|4138.98|4135.98|4138.08|4135.08|0
1673565900000|2023-01-12 23:25:00|4138.98|4135.98|4139.18|4136.18|4139.18|4136.18|4138.28|4135.28|0
1673566200000|2023-01-12 23:30:00|4139.08|4136.08|4138.98|4135.98|4139.38|4136.38|4138.08|4135.08|0
1673566500000|2023-01-12 23:35:00|4138.88|4135.88|4138.28|4135.28|4138.88|4135.88|4138.18|4135.18|0
1673566800000|2023-01-12 23:40:00|4138.38|4135.38|4138.28|4135.28|4138.38|4135.38|4137.88|4134.88|0
1673567100000|2023-01-12 23:45:00|4138.48|4135.48|4138.28|4135.28|4139.18|4136.18|4138.28|4135.28|0
1673567400000|2023-01-12 23:50:00|4138.38|4135.38|4138.78|4135.78|4138.78|4135.78|4138.08|4135.08|0
1673567700000|2023-01-12 23:55:00|4138.48|4135.48|4139.38|4136.38|4140.08|4137.08|4138.28|4135.28|0
1673568000000|2023-01-13 00:00:00|4139.58|4136.58|4141.18|4138.18|4141.58|4138.58|4139.18|4136.18|0
1673568300000|2023-01-13 00:05:00|4141.38|4138.38|4141.38|4138.38|4141.78|4138.78|4140.28|4137.28|0
1673568600000|2023-01-13 00:10:00|4141.18|4138.18|4141.98|4138.98|4141.98|4138.98|4139.58|4136.58|0
1673568900000|2023-01-13 00:15:00|4142.18|4139.18|4141.68|4139.68|4143.18|4141.18|4140.68|4138.68|628
1673569200000|2023-01-13 00:20:00|4142.18|4140.18|4142.68|4140.68|4143.68|4141.68|4141.68|4139.68|35
1673569500000|2023-01-13 00:25:00|4141.68|4139.68|4141.18|4139.18|4142.68|4140.68|4141.18|4139.18|113
1673569800000|2023-01-13 00:30:00|4141.68|4139.68|4140.68|4138.68|4142.68|4140.68|4140.68|4138.68|54
1673570100000|2023-01-13 00:35:00|4139.68|4137.68|4140.68|4138.68|4140.68|4138.68|4139.68|4137.68|69
1673570400000|2023-01-13 00:40:00|4139.68|4137.68|4139.68|4137.68|4139.68|4137.68|4138.68|4136.68|37
1673570700000|2023-01-13 00:45:00|4138.68|4136.68|4139.68|4137.68|4140.68|4138.68|4138.68|4136.68|48
1673571000000|2023-01-13 00:50:00|4140.18|4138.18|4139.68|4137.68|4140.68|4138.68|4139.68|4137.68|43
1673571300000|2023-01-13 00:55:00|4138.68|4136.68|4138.68|4136.68|4139.68|4137.68|4138.68|4136.68|85
1673571600000|2023-01-13 01:00:00|4139.68|4137.68|4139.68|4137.68|4140.68|4138.68|4138.68|4136.68|78
1673571900000|2023-01-13 01:05:00|4140.18|4138.18|4140.18|4138.18|4141.68|4139.68|4139.68|4137.68|95
1673572200000|2023-01-13 01:10:00|4140.68|4138.68|4140.68|4138.68|4141.68|4139.68|4140.68|4138.68|34
1673572500000|2023-01-13 01:15:00|4139.68|4137.68|4136.68|4134.68|4139.68|4137.68|4135.68|4133.68|95
1673572800000|2023-01-13 01:20:00|4137.18|4135.18|4135.68|4133.68|4138.68|4136.68|4135.68|4133.68|41
1673573100000|2023-01-13 01:25:00|4136.18|4134.18|4134.68|4132.68|4136.68|4134.68|4133.68|4131.68|314
1673573400000|2023-01-13 01:30:00|4134.18|4132.18|4129.68|4127.68|4134.68|4132.68|4128.68|4126.68|312
1673573700000|2023-01-13 01:35:00|4128.68|4126.68|4130.68|4128.68|4130.68|4128.68|4128.68|4126.68|103
1673574000000|2023-01-13 01:40:00|4131.68|4129.68|4132.68|4130.68|4132.68|4130.68|4130.68|4128.68|81
1673574300000|2023-01-13 01:45:00|4133.68|4131.68|4130.68|4128.68|4133.68|4131.68|4130.68|4128.68|111
1673574600000|2023-01-13 01:50:00|4131.68|4129.68|4131.68|4129.68|4131.68|4129.68|4130.68|4128.68|48
1673574900000|2023-01-13 01:55:00|4132.68|4130.68|4131.68|4129.68|4133.68|4131.68|4130.68|4128.68|53
1673575200000|2023-01-13 02:00:00|4130.68|4128.68|4130.68|4128.68|4131.68|4129.68|4130.68|4128.68|55
1673575500000|2023-01-13 02:05:00|4129.68|4127.68|4130.68|4128.68|4131.68|4129.68|4129.68|4127.68|65
1673575800000|2023-01-13 02:10:00|4129.68|4127.68|4129.68|4127.68|4130.68|4128.68|4129.68|4127.68|34
1673576100000|2023-01-13 02:15:00|4128.68|4126.68|4128.68|4126.68|4128.68|4126.68|4127.68|4125.68|111
1673576400000|2023-01-13 02:20:00|4129.68|4127.68|4127.68|4125.68|4129.68|4127.68|4127.68|4125.68|15
1673576700000|2023-01-13 02:25:00|4128.68|4126.68|4126.68|4124.68|4128.68|4126.68|4126.68|4124.68|51
1673577000000|2023-01-13 02:30:00|4127.68|4125.68|4128.68|4126.68|4129.68|4127.68|4126.68|4124.68|59
1673577300000|2023-01-13 02:35:00|4127.68|4125.68|4128.68|4126.68|4128.68|4126.68|4127.68|4125.68|55
1673577600000|2023-01-13 02:40:00|4127.68|4125.68|4128.68|4126.68|4128.68|4126.68|4127.68|4125.68|59
1673577900000|2023-01-13 02:45:00|4127.68|4125.68|4127.68|4125.68|4127.68|4125.68|4127.68|4125.68|19
1673578200000|2023-01-13 02:50:00|4126.68|4124.68|4128.68|4126.68|4128.68|4126.68|4126.68|4124.68|52
1673578500000|2023-01-13 02:55:00|4128.18|4126.18|4127.68|4125.68|4128.68|4126.68|4126.68|4124.68|41
1673578800000|2023-01-13 03:00:00|4126.68|4124.68|4126.68|4124.68|4127.68|4125.68|4126.68|4124.68|32
1673579100000|2023-01-13 03:05:00|4127.18|4125.18|4127.68|4125.68|4128.68|4126.68|4126.68|4124.68|42
1673579400000|2023-01-13 03:10:00|4128.68|4126.68|4128.68|4126.68|4128.68|4126.68|4128.68|4126.68|8
1673579700000|2023-01-13 03:15:00|4129.68|4127.68|4129.68|4127.68|4129.68|4127.68|4129.68|4127.68|12
1673580000000|2023-01-13 03:20:00|4130.68|4128.68|4129.68|4127.68|4130.68|4128.68|4129.68|4127.68|45
1673580300000|2023-01-13 03:25:00|4130.68|4128.68|4129.68|4127.68|4130.68|4128.68|4129.68|4127.68|35
1673580600000|2023-01-13 03:30:00|4128.68|4126.68|4128.68|4126.68|4128.68|4126.68|4127.68|4125.68|28
1673580900000|2023-01-13 03:35:00|||||||||11
1673581200000|2023-01-13 03:40:00|4128.18|4126.18|4128.68|4126.68|4129.68|4127.68|4128.18|4126.18|47
1673581500000|2023-01-13 03:45:00|4127.68|4125.68|4127.68|4125.68|4128.68|4126.68|4127.68|4125.68|85
1673581800000|2023-01-13 03:50:00|4126.68|4124.68|4127.68|4125.68|4127.68|4125.68|4126.68|4124.68|61
1673582100000|2023-01-13 03:55:00|4128.68|4126.68|4129.68|4127.68|4129.68|4127.68|4128.68|4126.68|48
1673582400000|2023-01-13 04:00:00|4128.68|4126.68|4128.68|4126.68|4129.68|4127.68|4127.68|4125.68|70
1673582700000|2023-01-13 04:05:00|4129.68|4127.68|4129.68|4127.68|4129.68|4127.68|4128.68|4126.68|77
1673583000000|2023-01-13 04:10:00|4128.68|4126.68|4129.68|4127.68|4129.68|4127.68|4128.68|4126.68|8
1673583300000|2023-01-13 04:15:00|4130.18|4128.18|4129.68|4127.68|4130.18|4128.18|4129.68|4127.68|14
1673583600000|2023-01-13 04:20:00|4130.18|4128.18|4130.68|4128.68|4130.68|4128.68|4129.68|4127.68|8
1673583900000|2023-01-13 04:25:00|4129.68|4127.68|4129.68|4127.68|4129.68|4127.68|4129.68|4127.68|6
1673584200000|2023-01-13 04:30:00|4130.68|4128.68|4130.68|4128.68|4130.68|4128.68|4129.68|4127.68|30
1673584500000|2023-01-13 04:35:00|4129.68|4127.68|4129.68|4127.68|4129.68|4127.68|4129.68|4127.68|3
1673584800000|2023-01-13 04:40:00|4130.18|4128.18|4129.68|4127.68|4130.18|4128.18|4129.68|4127.68|48
1673585100000|2023-01-13 04:45:00|||||||||3
1673585400000|2023-01-13 04:50:00|4130.68|4128.68|4128.68|4126.68|4130.68|4128.68|4128.68|4126.68|40
1673585700000|2023-01-13 04:55:00|4129.18|4127.18|4129.68|4127.68|4129.68|4127.68|4128.68|4126.68|26
1673586000000|2023-01-13 05:00:00|4128.68|4126.68|4129.68|4127.68|4129.68|4127.68|4128.68|4126.68|13
1673586300000|2023-01-13 05:05:00|4130.68|4128.68|4129.68|4127.68|4130.68|4128.68|4128.68|4126.68|108
1673586600000|2023-01-13 05:10:00|4128.68|4126.68|4128.68|4126.68|4129.68|4127.68|4128.68|4126.68|98
1673586900000|2023-01-13 05:15:00|||||||||2
1673587200000|2023-01-13 05:20:00|4129.68|4127.68|4130.68|4128.68|4130.68|4128.68|4129.68|4127.68|230
1673587500000|2023-01-13 05:25:00|4130.18|4128.18|4129.68|4127.68|4130.68|4128.68|4129.68|4127.68|76
1673587800000|2023-01-13 05:30:00|4130.68|4128.68|4130.18|4128.18|4130.68|4128.68|4129.68|4127.68|228
1673588100000|2023-01-13 05:35:00|4130.68|4128.68|4129.68|4127.68|4130.68|4128.68|4129.68|4127.68|77
1673588400000|2023-01-13 05:40:00|4130.18|4128.18|4131.68|4129.68|4131.68|4129.68|4129.68|4127.68|105
1673588700000|2023-01-13 05:45:00|4131.18|4129.18|4130.68|4128.68|4131.68|4129.68|4130.68|4128.68|73
1673589000000|2023-01-13 05:50:00|4131.68|4129.68|4129.68|4127.68|4131.68|4129.68|4129.68|4127.68|170
1673589300000|2023-01-13 05:55:00|4130.18|4128.18|4129.68|4127.68|4130.68|4128.68|4129.68|4127.68|81
1673589600000|2023-01-13 06:00:00|4128.68|4126.68|4129.68|4127.68|4129.68|4127.68|4128.68|4126.68|81
1673589900000|2023-01-13 06:05:00|4128.68|4126.68|4130.68|4128.68|4130.68|4128.68|4128.68|4126.68|230
1673590200000|2023-01-13 06:10:00|4130.18|4128.18|4129.68|4127.68|4130.68|4128.68|4129.68|4127.68|38
1673590500000|2023-01-13 06:15:00|4130.68|4128.68|4131.68|4129.68|4131.68|4129.68|4130.68|4128.68|62
1673590800000|2023-01-13 06:20:00|4132.68|4130.68|4134.68|4132.68|4134.68|4132.68|4132.68|4130.68|282
1673591100000|2023-01-13 06:25:00|4133.68|4131.68|4133.68|4131.68|4134.68|4132.68|4133.68|4131.68|138
1673591400000|2023-01-13 06:30:00|4134.68|4132.68|4134.68|4132.68|4134.68|4132.68|4134.68|4132.68|26
1673591700000|2023-01-13 06:35:00|4135.68|4133.68|4135.68|4133.68|4135.68|4133.68|4135.68|4133.68|42
1673592000000|2023-01-13 06:40:00|4134.68|4132.68|4133.68|4131.68|4135.68|4133.68|4133.68|4131.68|158
1673592300000|2023-01-13 06:45:00|4134.18|4132.18|4131.68|4129.68|4134.68|4132.68|4130.68|4128.68|158
1673592600000|2023-01-13 06:50:00|4131.18|4129.18|4132.68|4130.68|4132.68|4130.68|4130.68|4128.68|318
1673592900000|2023-01-13 06:55:00|4133.68|4131.68|4133.68|4131.68|4133.68|4131.68|4133.68|4131.68|44
1673593200000|2023-01-13 07:00:00|4133.43|4131.93|4135.43|4133.93|4136.43|4134.93|4133.43|4131.93|1244
1673593500000|2023-01-13 07:05:00|4134.43|4132.93|4137.43|4135.93|4137.43|4135.93|4134.43|4132.93|431
1673593800000|2023-01-13 07:10:00|4138.43|4136.93|4137.43|4135.93|4139.43|4137.93|4136.43|4134.93|714
1673594100000|2023-01-13 07:15:00|4136.93|4135.43|4138.43|4136.93|4139.43|4137.93|4136.43|4134.93|614
1673594400000|2023-01-13 07:20:00|4138.93|4137.43|4138.43|4136.93|4139.43|4137.93|4137.43|4135.93|551
1673594700000|2023-01-13 07:25:00|4137.43|4135.93|4135.43|4133.93|4137.43|4135.93|4135.43|4133.93|1333
1673595000000|2023-01-13 07:30:00|4136.43|4134.93|4137.43|4135.93|4138.43|4136.93|4136.43|4134.93|627
1673595300000|2023-01-13 07:35:00|4138.43|4136.93|4136.43|4134.93|4138.43|4136.93|4136.43|4134.93|507
1673595600000|2023-01-13 07:40:00|4137.43|4135.93|4136.43|4134.93|4137.43|4135.93|4136.43|4134.93|398
1673595900000|2023-01-13 07:45:00|4137.43|4135.93|4136.43|4134.93|4137.43|4135.93|4136.43|4134.93|410
1673596200000|2023-01-13 07:50:00|4137.43|4135.93|4138.43|4136.93|4139.43|4137.93|4136.43|4134.93|1228
1673596500000|2023-01-13 07:55:00|4137.43|4135.93|4138.43|4136.93|4138.43|4136.93|4137.43|4135.93|1372
1673596800000|2023-01-13 08:00:00|4137.43|4135.93|4135.43|4133.93|4137.43|4135.93|4131.43|4129.93|12671
1673597100000|2023-01-13 08:05:00|4135.93|4134.43|4134.43|4132.93|4136.43|4134.93|4132.43|4130.93|7524
1673597400000|2023-01-13 08:10:00|4135.43|4133.93|4136.43|4134.93|4138.43|4136.93|4132.43|4130.93|5296
1673597700000|2023-01-13 08:15:00|4137.43|4135.93|4138.43|4136.93|4139.43|4137.93|4136.43|4134.93|6912
1673598000000|2023-01-13 08:20:00|4137.43|4135.93|4140.43|4138.93|4141.93|4140.43|4137.43|4135.93|6871
1673598300000|2023-01-13 08:25:00|4139.43|4137.93|4142.43|4140.93|4142.43|4140.93|4138.43|4136.93|6256
1673598600000|2023-01-13 08:30:00|4141.43|4139.93|4140.43|4138.93|4142.43|4140.93|4139.93|4138.43|3178
1673598900000|2023-01-13 08:35:00|4141.43|4139.93|4142.43|4140.93|4142.43|4140.93|4139.43|4137.93|2852
1673599200000|2023-01-13 08:40:00|4142.86|4141.36|4142.86|4141.36|4143.86|4142.36|4141.86|4140.36|3839
1673599500000|2023-01-13 08:45:00|4143.86|4142.36|4143.86|4142.36|4147.86|4146.36|4143.86|4142.36|7698
1673599800000|2023-01-13 08:50:00|4142.86|4141.36|4145.86|4144.36|4145.86|4144.36|4142.86|4141.36|3719
1673600100000|2023-01-13 08:55:00|4146.86|4145.36|4147.86|4146.36|4147.86|4146.36|4145.86|4144.36|3623
1673600400000|2023-01-13 09:00:00|4146.86|4145.36|4150.86|4149.36|4150.86|4149.36|4146.86|4145.36|4375
1673600700000|2023-01-13 09:05:00|4149.86|4148.36|4150.86|4149.36|4150.86|4149.36|4149.86|4148.36|13417
1673601000000|2023-01-13 09:10:00|4149.86|4148.36|4151.86|4150.36|4151.86|4150.36|4149.86|4148.36|2008
1673601300000|2023-01-13 09:15:00|4150.86|4149.36|4146.86|4145.36|4151.36|4149.86|4145.86|4144.36|12222
1673601600000|2023-01-13 09:20:00|4147.86|4146.36|4148.86|4147.36|4148.86|4147.36|4146.86|4145.36|5158
1673601900000|2023-01-13 09:25:00|4147.86|4146.36|4145.86|4144.36|4147.86|4146.36|4144.86|4143.36|3097
1673602200000|2023-01-13 09:30:00|4146.86|4145.36|4147.86|4146.36|4147.86|4146.36|4145.86|4144.36|4182
1673602500000|2023-01-13 09:35:00|4147.36|4145.86|4147.86|4146.36|4149.86|4148.36|4146.86|4145.36|4232
1673602800000|2023-01-13 09:40:00|4148.86|4147.36|4150.86|4149.36|4152.86|4151.36|4146.86|4145.36|7490
1673603100000|2023-01-13 09:45:00|4151.86|4150.36|4152.86|4151.36|4152.86|4151.36|4151.86|4150.36|6137
1673603400000|2023-01-13 09:50:00|4151.86|4150.36|4157.86|4156.36|4158.86|4157.36|4151.86|4150.36|15221
1673603700000|2023-01-13 09:55:00|4158.86|4157.36|4156.86|4155.36|4159.86|4158.36|4156.86|4155.36|4633
1673604000000|2023-01-13 10:00:00|4156.36|4154.86|4156.86|4155.36|4156.86|4155.36|4154.86|4153.36|6263
1673604300000|2023-01-13 10:05:00|4155.86|4154.36|4155.86|4154.36|4156.86|4155.36|4154.86|4153.36|3718
1673604600000|2023-01-13 10:10:00|4154.86|4153.36|4158.86|4157.36|4159.86|4158.36|4154.86|4153.36|2376
1673604900000|2023-01-13 10:15:00|4157.86|4156.36|4156.86|4155.36|4158.86|4157.36|4156.86|4155.36|3506
1673605200000|2023-01-13 10:20:00|4157.86|4156.36|4154.86|4153.36|4157.86|4156.36|4154.86|4153.36|3969
1673605500000|2023-01-13 10:25:00|4155.86|4154.36|4157.86|4156.36|4158.86|4157.36|4154.86|4153.36|3896
1673605800000|2023-01-13 10:30:00|4156.86|4155.36|4155.86|4154.36|4156.86|4155.36|4154.86|4153.36|6355
1673606100000|2023-01-13 10:35:00|4154.86|4153.36|4155.86|4154.36|4155.86|4154.36|4152.86|4151.36|8631
1673606400000|2023-01-13 10:40:00|4154.86|4153.36|4151.86|4150.36|4155.86|4154.36|4151.86|4150.36|9925
1673606700000|2023-01-13 10:45:00|4150.86|4149.36|4151.86|4150.36|4152.86|4151.36|4147.86|4146.36|8690
1673607000000|2023-01-13 10:50:00|4150.86|4149.36|4149.86|4148.36|4155.86|4154.36|4149.86|4148.36|21223
1673607300000|2023-01-13 10:55:00|4150.86|4149.36|4149.86|4148.36|4153.86|4152.36|4149.86|4148.36|17118
1673607600000|2023-01-13 11:00:00|4148.86|4147.36|4144.86|4143.36|4149.86|4148.36|4144.86|4143.36|9043
1673607900000|2023-01-13 11:05:00|4145.86|4144.36|4149.86|4148.36|4150.86|4149.36|4145.86|4144.36|5968
1673608200000|2023-01-13 11:10:00|4150.86|4149.36|4152.86|4151.36|4153.86|4152.36|4149.86|4148.36|3361
1673608500000|2023-01-13 11:15:00|4153.86|4152.36|4150.86|4149.36|4153.86|4152.36|4149.86|4148.36|2460
1673608800000|2023-01-13 11:20:00|4151.86|4150.36|4150.86|4149.36|4151.86|4150.36|4149.86|4148.36|1867
1673609100000|2023-01-13 11:25:00|4149.86|4148.36|4147.86|4146.36|4149.86|4148.36|4147.86|4146.36|5213
1673609400000|2023-01-13 11:30:00|4147.36|4145.86|4145.86|4144.36|4147.86|4146.36|4145.86|4144.36|3798
1673609700000|2023-01-13 11:35:00|4146.86|4145.36|4143.86|4142.36|4147.86|4146.36|4142.86|4141.36|7581
1673610000000|2023-01-13 11:40:00|4144.86|4143.36|4146.86|4145.36|4146.86|4145.36|4144.86|4143.36|3613
1673610300000|2023-01-13 11:45:00|4147.86|4146.36|4144.86|4143.36|4147.86|4146.36|4143.86|4142.36|3791
1673610600000|2023-01-13 11:50:00|4143.86|4142.36|4142.86|4141.36|4144.86|4143.36|4141.86|4140.36|2825
1673610900000|2023-01-13 11:55:00|4141.86|4140.36|4141.86|4140.36|4143.86|4142.36|4140.86|4139.36|4145
1673611200000|2023-01-13 12:00:00|4142.86|4141.36|4145.86|4144.36|4145.86|4144.36|4141.86|4140.36|5570
1673611500000|2023-01-13 12:05:00|4144.86|4143.36|4143.86|4142.36|4145.86|4144.36|4142.86|4141.36|1996
1673611800000|2023-01-13 12:10:00|4144.86|4143.36|4143.86|4142.36|4144.86|4143.36|4141.86|4140.36|2876
1673612100000|2023-01-13 12:15:00|4142.86|4141.36|4139.86|4138.36|4143.86|4142.36|4139.86|4138.36|3157
1673612400000|2023-01-13 12:20:00|4138.86|4137.36|4133.86|4132.36|4139.86|4138.36|4133.86|4132.36|8195
1673612700000|2023-01-13 12:25:00|4132.86|4131.36|4130.86|4129.36|4134.86|4133.36|4130.86|4129.36|6108
1673613000000|2023-01-13 12:30:00|4131.86|4130.36|4132.86|4131.36|4133.86|4132.36|4129.86|4128.36|7765
1673613300000|2023-01-13 12:35:00|4131.86|4130.36|4132.86|4131.36|4133.86|4132.36|4130.86|4129.36|2139
1673613600000|2023-01-13 12:40:00|4132.83|4131.33|4130.83|4129.33|4132.83|4131.33|4129.83|4128.33|2433
1673613900000|2023-01-13 12:45:00|4131.83|4130.33|4132.83|4131.33|4133.83|4132.33|4130.83|4129.33|2926
1673614200000|2023-01-13 12:50:00|4132.33|4130.83|4131.83|4130.33|4132.83|4131.33|4130.83|4129.33|2365
1673614500000|2023-01-13 12:55:00|4131.33|4129.83|4132.83|4131.33|4132.83|4131.33|4130.83|4129.33|3000
1673614800000|2023-01-13 13:00:00|4133.83|4132.33|4132.83|4131.33|4134.83|4133.33|4132.83|4131.33|2921
1673615100000|2023-01-13 13:05:00|4133.83|4132.33|4133.83|4132.33|4133.83|4132.33|4131.83|4130.33|3014
1673615400000|2023-01-13 13:10:00|4133.33|4131.83|4135.83|4134.33|4136.83|4135.33|4132.83|4131.33|6312
1673615700000|2023-01-13 13:15:00|4136.83|4135.33|4137.83|4136.33|4137.83|4136.33|4135.83|4134.33|5485
1673616000000|2023-01-13 13:20:00|4136.83|4135.33|4137.83|4136.33|4137.83|4136.33|4136.83|4135.33|2427
1673616300000|2023-01-13 13:25:00|4136.83|4135.33|4134.83|4133.33|4137.83|4136.33|4134.83|4133.33|2222
1673616600000|2023-01-13 13:30:00|4133.83|4132.33|4134.83|4133.33|4134.83|4133.33|4130.83|4129.33|8402
1673616900000|2023-01-13 13:35:00|4133.83|4132.33|4135.83|4134.33|4135.83|4134.33|4133.83|4132.33|6423
1673617200000|2023-01-13 13:40:00|4134.83|4133.33|4134.83|4133.33|4136.83|4135.33|4134.83|4133.33|4381
1673617500000|2023-01-13 13:45:00|4135.83|4134.33|4135.83|4134.33|4135.83|4134.33|4132.83|4131.33|5474
1673617800000|2023-01-13 13:50:00|4136.83|4135.33|4134.83|4133.33|4136.83|4135.33|4134.83|4133.33|3727
1673618100000|2023-01-13 13:55:00|4135.33|4133.83|4135.83|4134.33|4135.83|4134.33|4133.83|4132.33|4713
1673618400000|2023-01-13 14:00:00|4136.83|4135.33|4134.83|4133.33|4136.83|4135.33|4133.83|4132.33|2579
1673618700000|2023-01-13 14:05:00|4133.83|4132.33|4131.83|4130.33|4134.83|4133.33|4131.83|4130.33|4980
1673619000000|2023-01-13 14:10:00|4130.83|4129.33|4135.83|4134.33|4135.83|4134.33|4130.83|4129.33|5293
1673619300000|2023-01-13 14:15:00|4134.83|4133.33|4135.83|4134.33|4135.83|4134.33|4133.83|4132.33|2854
1673619600000|2023-01-13 14:20:00|4134.83|4133.33|4133.83|4132.33|4134.83|4133.33|4133.83|4132.33|1774
1673619900000|2023-01-13 14:25:00|4134.83|4133.33|4136.83|4135.33|4136.83|4135.33|4133.83|4132.33|4871
1673620200000|2023-01-13 14:30:00|4137.83|4136.33|4144.83|4143.33|4145.83|4144.33|4137.83|4136.33|16765
1673620500000|2023-01-13 14:35:00|4145.83|4144.33|4147.83|4146.33|4149.33|4147.83|4143.83|4142.33|18854
1673620800000|2023-01-13 14:40:00|4148.83|4147.33|4149.83|4148.33|4150.33|4148.83|4146.83|4145.33|7844
1673621100000|2023-01-13 14:45:00|4148.83|4147.33|4151.83|4150.33|4153.83|4152.33|4148.83|4147.33|9714
1673621400000|2023-01-13 14:50:00|4152.83|4151.33|4154.83|4153.33|4155.83|4154.33|4152.83|4151.33|9823
1673621700000|2023-01-13 14:55:00|4153.83|4152.33|4152.33|4150.83|4155.83|4154.33|4151.83|4150.33|4581
1673622000000|2023-01-13 15:00:00|4151.83|4150.33|4152.83|4151.33|4157.83|4156.33|4151.83|4150.33|10109
1673622300000|2023-01-13 15:05:00|4153.83|4152.33|4150.83|4149.33|4156.83|4155.33|4150.83|4149.33|7256
1673622600000|2023-01-13 15:10:00|4150.5|4149|4154.5|4153|4155.5|4154|4150.5|4149|3240
1673622900000|2023-01-13 15:15:00|4155.5|4154|4156.5|4155|4156.5|4155|4154.5|4153|2558
1673623200000|2023-01-13 15:20:00|4157.5|4156|4160.5|4159|4161.5|4160|4155.5|4154|11495
1673623500000|2023-01-13 15:25:00|4159.5|4158|4157.5|4156|4159.5|4158|4156.5|4155|9656
1673623800000|2023-01-13 15:30:00|4156.5|4155|4155.5|4154|4158.5|4157|4155.5|4154|5778
1673624100000|2023-01-13 15:35:00|4156.5|4155|4156.5|4155|4157.5|4156|4156.5|4155|3665
1673624400000|2023-01-13 15:40:00|4157.5|4156|4155.5|4154|4158.5|4157|4155.5|4154|3907
1673624700000|2023-01-13 15:45:00|4156.5|4155|4156.5|4155|4157.5|4156|4155.5|4154|4316
1673625000000|2023-01-13 15:50:00|4157.5|4156|4155.5|4154|4157.5|4156|4155.5|4154|3997
1673625300000|2023-01-13 15:55:00|4156.5|4155|4154.5|4153|4157.5|4156|4153.5|4152|6273
1673625600000|2023-01-13 16:00:00|4155.5|4154|4153.5|4152|4155.5|4154|4150.5|4149|6942
1673625900000|2023-01-13 16:05:00|4154.5|4153|4153.5|4152|4155.5|4154|4153.5|4152|17304
1673626200000|2023-01-13 16:10:00|4154.5|4153|4150.5|4149|4154.5|4153|4149.5|4148|13351
1673626500000|2023-01-13 16:15:00|4151.5|4150|4151.5|4150|4151.5|4150|4149.5|4148|8721
1673626800000|2023-01-13 16:20:00|4150.5|4149|4153.5|4152|4154.5|4153|4149.5|4148|16807
1673627100000|2023-01-13 16:25:00|4154.5|4153|4150.5|4149|4154.5|4153|4150.5|4149|27811
1673627400000|2023-01-13 16:30:00|4150.06|4148.56|4150.06|4148.56|4151.06|4149.56|4149.06|4147.56|34835
1673627700000|2023-01-13 16:35:00|4149.06|4147.56|4150.06|4148.56|4151.06|4149.56|4149.06|4147.56|18839
1673628000000|2023-01-13 16:40:00|4149.06|4147.56|4152.06|4150.56|4152.06|4150.56|4149.06|4147.56|7439
1673628300000|2023-01-13 16:45:00|4151.06|4149.56|4151.06|4149.56|4152.06|4150.56|4149.06|4147.56|5476
1673628600000|2023-01-13 16:50:00|4152.06|4150.56|4153.06|4151.56|4154.06|4152.56|4150.06|4148.56|7848
1673628900000|2023-01-13 16:55:00|4152.06|4150.56|4153.06|4151.56|4153.06|4151.56|4151.06|4149.56|8339
1673629200000|2023-01-13 17:00:00|4153.56|4152.06|4155.06|4153.56|4156.06|4154.56|4153.06|4151.56|4013
1673629500000|2023-01-13 17:05:00|4156.06|4154.56|4156.06|4154.56|4157.06|4155.56|4155.06|4153.56|2033
1673629800000|2023-01-13 17:10:00|4157.06|4155.56|4157.06|4155.56|4157.06|4155.56|4156.06|4154.56|1349
1673630100000|2023-01-13 17:15:00|4158.06|4156.56|4157.06|4155.56|4158.06|4156.56|4156.06|4154.56|1117
1673630400000|2023-01-13 17:20:00|4158.06|4156.56|4156.06|4154.56|4158.06|4156.56|4156.06|4154.56|1276
1673630700000|2023-01-13 17:25:00|4157.06|4155.56|4156.06|4154.56|4157.06|4155.56|4156.06|4154.56|1914
1673631000000|2023-01-13 17:30:00|4155.56|4154.06|4155.06|4153.56|4156.06|4154.56|4154.06|4152.56|1584
1673631300000|2023-01-13 17:35:00|4154.06|4152.56|4154.06|4152.56|4154.06|4152.56|4154.06|4152.56|1058
1673631600000|2023-01-13 17:40:00|4155.06|4153.56|4156.06|4154.56|4156.06|4154.56|4154.06|4152.56|821
1673631900000|2023-01-13 17:45:00|4155.06|4153.56|4155.06|4153.56|4156.06|4154.56|4155.06|4153.56|751
1673632200000|2023-01-13 17:50:00|4156.06|4154.56|4155.06|4153.56|4156.06|4154.56|4155.06|4153.56|1019
1673632500000|2023-01-13 17:55:00|4156.06|4154.56|4156.06|4154.56|4157.06|4155.56|4156.06|4154.56|959
1673632800000|2023-01-13 18:00:00|4157.06|4155.56|4156.06|4154.56|4158.06|4156.56|4156.06|4154.56|1553
1673633100000|2023-01-13 18:05:00|4155.56|4154.06|4156.06|4154.56|4156.06|4154.56|4155.06|4153.56|578
1673633400000|2023-01-13 18:10:00|4157.06|4155.56|4156.06|4154.56|4157.06|4155.56|4156.06|4154.56|324
1673633700000|2023-01-13 18:15:00|4155.06|4153.56|4155.06|4153.56|4156.06|4154.56|4154.06|4152.56|638
1673634000000|2023-01-13 18:20:00|4154.06|4152.56|4155.06|4153.56|4156.06|4154.56|4154.06|4152.56|555
1673634300000|2023-01-13 18:25:00|4155.56|4154.06|4157.06|4155.56|4157.06|4155.56|4155.06|4153.56|1020
1673634600000|2023-01-13 18:30:00|4158.06|4156.56|4159.06|4157.56|4159.06|4157.56|4157.06|4155.56|784
1673634900000|2023-01-13 18:35:00|4158.06|4156.56|4159.06|4157.56|4159.06|4157.56|4157.06|4155.56|602
1673635200000|2023-01-13 18:40:00|4160.06|4158.56|4162.06|4160.56|4162.06|4160.56|4159.06|4157.56|1322
1673635500000|2023-01-13 18:45:00|4161.06|4159.56|4164.06|4162.56|4164.06|4162.56|4161.06|4159.56|2963
1673635800000|2023-01-13 18:50:00|4163.06|4161.56|4162.06|4160.56|4164.06|4162.56|4162.06|4160.56|798
1673636100000|2023-01-13 18:55:00|4163.06|4161.56|4163.06|4161.56|4163.06|4161.56|4163.06|4161.56|168
1673636400000|2023-01-13 19:00:00|4164.06|4162.56|4162.06|4160.56|4165.06|4163.56|4161.06|4159.56|1295
1673636700000|2023-01-13 19:05:00|4163.06|4161.56|4160.06|4158.56|4163.06|4161.56|4160.06|4158.56|641
1673637000000|2023-01-13 19:10:00|4161.06|4159.56|4161.06|4159.56|4162.06|4160.56|4161.06|4159.56|1246
1673637300000|2023-01-13 19:15:00|4162.06|4160.56|4161.06|4159.56|4162.06|4160.56|4161.06|4159.56|1086
1673637600000|2023-01-13 19:20:00|4160.06|4158.56|4160.06|4158.56|4161.06|4159.56|4160.06|4158.56|843
1673637900000|2023-01-13 19:25:00|4161.06|4159.56|4161.06|4159.56|4161.06|4159.56|4160.06|4158.56|187
1673638200000|2023-01-13 19:30:00|4162.06|4160.56|4161.06|4159.56|4162.06|4160.56|4161.06|4159.56|800
1673638500000|2023-01-13 19:35:00|4162.06|4160.56|4162.06|4160.56|4162.06|4160.56|4160.06|4158.56|647
1673638800000|2023-01-13 19:40:00|4161.06|4159.56|4162.06|4160.56|4162.06|4160.56|4161.06|4159.56|267
1673639100000|2023-01-13 19:45:00|4161.06|4159.56|4162.06|4160.56|4163.06|4161.56|4161.06|4159.56|320
1673639400000|2023-01-13 19:50:00|4161.06|4159.56|4159.06|4157.56|4162.06|4160.56|4159.06|4157.56|1106
1673639700000|2023-01-13 19:55:00|4160.06|4158.56|4161.06|4159.56|4162.06|4160.56|4160.06|4158.56|370
1673640000000|2023-01-13 20:00:00|4162.06|4160.56|4162.06|4160.56|4162.06|4160.56|4161.06|4159.56|235
1673640300000|2023-01-13 20:05:00|4161.06|4159.56|4162.06|4160.56|4162.06|4160.56|4161.06|4159.56|280
1673640600000|2023-01-13 20:10:00|4163.06|4161.56|4162.06|4160.56|4163.06|4161.56|4162.06|4160.56|1257
1673640900000|2023-01-13 20:15:00|4163.06|4161.56|4163.06|4161.56|4163.06|4161.56|4162.06|4160.56|552
1673641200000|2023-01-13 20:20:00|4164.06|4162.56|4165.06|4163.56|4165.06|4163.56|4163.06|4161.56|1466
1673641500000|2023-01-13 20:25:00|4166.06|4164.56|4167.06|4165.56|4167.06|4165.56|4165.06|4163.56|548
1673641800000|2023-01-13 20:30:00|4167.56|4166.06|4167.06|4165.56|4168.06|4166.56|4167.06|4165.56|419
1673642100000|2023-01-13 20:35:00|4168.06|4166.56|4170.06|4168.56|4170.06|4168.56|4167.06|4165.56|2432
1673642400000|2023-01-13 20:40:00|4169.06|4167.56|4169.06|4167.56|4169.56|4168.06|4167.06|4165.56|2738
1673642700000|2023-01-13 20:45:00|4168.06|4166.56|4169.06|4167.56|4169.06|4167.56|4167.06|4165.56|1842
1673643000000|2023-01-13 20:50:00|4170.06|4168.56|4170.06|4168.56|4171.06|4169.56|4169.06|4167.56|3485
1673643300000|2023-01-13 20:55:00|4171.06|4169.56|4170.06|4168.56|4171.56|4170.06|4168.06|4166.56|7503
1673643600000|2023-01-13 21:00:00|4171.21|4168.21|4168.41|4165.41|4171.91|4168.91|4168.41|4165.41|149
1673643900000|2023-01-13 21:05:00|4168.31|4165.31|4169.01|4166.01|4169.01|4166.01|4167.71|4164.71|0
1673644200000|2023-01-13 21:10:00|4168.81|4165.81|4168.81|4165.81|4168.81|4165.81|4167.91|4164.91|0
1673644500000|2023-01-13 21:15:00|4169.01|4166.01|4168.61|4165.61|4169.01|4166.01|4168.41|4165.41|0
1673644800000|2023-01-13 21:20:00|4168.41|4165.41|4169.71|4166.71|4169.71|4166.71|4168.41|4165.41|0
1673645100000|2023-01-13 21:25:00|4169.91|4166.91|4171.01|4168.01|4171.21|4168.21|4169.91|4166.91|0
1673645400000|2023-01-13 21:30:00|4171.21|4168.21|4171.51|4168.51|4172.11|4169.11|4171.01|4168.01|0
1673645700000|2023-01-13 21:35:00|4171.71|4168.71|4171.91|4168.91|4172.11|4169.11|4171.71|4168.71|0
1673646000000|2023-01-13 21:40:00|4172.01|4169.01|4171.91|4168.91|4172.11|4169.11|4171.71|4168.71|0
1673646300000|2023-01-13 21:45:00|4172.11|4169.11|4172.31|4169.31|4172.61|4169.61|4171.91|4168.91|0
1673646600000|2023-01-13 21:50:00|4172.61|4169.61|4172.61|4169.61|4172.61|4169.61|4172.31|4169.31|0
1673646900000|2023-01-13 21:55:00|4172.31|4169.31|4172.21|4169.21|4172.61|4169.61|4171.81|4168.81|0
1673823600000|2023-01-15 23:00:00|4173.51|4170.51|4170.41|4167.41|4173.61|4170.61|4170.31|4167.31|0
1673823900000|2023-01-15 23:05:00|4170.31|4167.31|4169.61|4166.61|4170.71|4167.71|4168.91|4165.91|0
1673824200000|2023-01-15 23:10:00|4169.51|4166.51|4167.81|4164.81|4169.61|4166.61|4167.21|4164.21|0
1673824500000|2023-01-15 23:15:00|4167.91|4164.91|4168.51|4165.51|4168.91|4165.91|4167.81|4164.81|0
1673824800000|2023-01-15 23:20:00|4168.31|4165.31|4167.41|4164.41|4169.21|4166.21|4167.01|4164.01|0
1673825100000|2023-01-15 23:25:00|4167.61|4164.61|4167.01|4164.01|4167.61|4164.61|4166.71|4163.71|0
1673825400000|2023-01-15 23:30:00|4167.21|4164.21|4168.31|4165.31|4168.71|4165.71|4167.11|4164.11|0
1673825700000|2023-01-15 23:35:00|4168.41|4165.41|4168.11|4165.11|4168.71|4165.71|4167.81|4164.81|0
1673826000000|2023-01-15 23:40:00|4167.91|4164.91|4167.41|4164.41|4168.51|4165.51|4167.21|4164.21|0
1673826300000|2023-01-15 23:45:00|4167.61|4164.61|4166.31|4163.31|4167.91|4164.91|4166.31|4163.31|0
1673826600000|2023-01-15 23:50:00|4166.41|4163.41|4166.51|4163.51|4167.01|4164.01|4166.31|4163.31|0
1673826900000|2023-01-15 23:55:00|4166.31|4163.31|4167.01|4164.01|4167.01|4164.01|4165.41|4162.41|0
1673827200000|2023-01-16 00:00:00|4167.21|4164.21|4167.41|4164.41|4168.71|4165.71|4165.91|4162.91|0
1673827500000|2023-01-16 00:05:00|4167.61|4164.61|4169.21|4166.21|4169.41|4166.41|4167.41|4164.41|0
1673827800000|2023-01-16 00:10:00|4169.41|4166.41|4169.41|4166.41|4170.01|4167.01|4168.91|4165.91|0
1673828100000|2023-01-16 00:15:00|4169.61|4166.61|4168.31|4166.31|4169.61|4167.31|4165.31|4163.31|460
1673828400000|2023-01-16 00:20:00|4167.31|4165.31|4170.31|4168.31|4170.31|4168.31|4167.31|4165.31|125
1673828700000|2023-01-16 00:25:00|4169.81|4167.81|4169.81|4167.81|4170.31|4168.31|4169.31|4167.31|74
1673829000000|2023-01-16 00:30:00|4169.31|4167.31|4172.31|4170.31|4173.31|4171.31|4169.31|4167.31|104
1673829300000|2023-01-16 00:35:00|4172.81|4170.81|4174.31|4172.31|4174.81|4172.81|4172.31|4170.31|528
1673829600000|2023-01-16 00:40:00|4173.81|4171.81|4173.31|4171.31|4174.31|4172.31|4172.31|4170.31|111
1673829900000|2023-01-16 00:45:00|4172.31|4170.31|4174.31|4172.31|4174.81|4172.81|4172.31|4170.31|427
1673830200000|2023-01-16 00:50:00|4174.81|4172.81|4174.31|4172.31|4175.31|4173.31|4174.31|4172.31|22
1673830500000|2023-01-16 00:55:00|4175.31|4173.31|4175.31|4173.31|4175.31|4173.31|4174.81|4172.81|12
1673830800000|2023-01-16 01:00:00|4174.31|4172.31|4175.31|4173.31|4175.31|4173.31|4174.31|4172.31|235
1673831100000|2023-01-16 01:05:00|4176.31|4174.31|4178.31|4176.31|4178.31|4176.31|4176.31|4174.31|1284
1673831400000|2023-01-16 01:10:00|4177.31|4175.31|4178.31|4176.31|4178.31|4176.31|4177.31|4175.31|102
1673831700000|2023-01-16 01:15:00|4179.31|4177.31|4180.31|4178.31|4180.31|4178.31|4178.31|4176.31|298
1673832000000|2023-01-16 01:20:00|4179.31|4177.31|4178.31|4176.31|4180.31|4178.31|4176.31|4174.31|231
1673832300000|2023-01-16 01:25:00|4179.31|4177.31|4178.31|4176.31|4179.31|4177.31|4177.31|4175.31|87
1673832600000|2023-01-16 01:30:00|4179.31|4177.31|4179.31|4177.31|4180.31|4178.31|4179.31|4177.31|214
1673832900000|2023-01-16 01:35:00|4180.31|4178.31|4177.31|4175.31|4180.31|4178.31|4176.31|4174.31|146
1673833200000|2023-01-16 01:40:00|4178.31|4176.31|4179.31|4177.31|4179.31|4177.31|4176.31|4174.31|62
1673833500000|2023-01-16 01:45:00|4178.31|4176.31|4180.31|4178.31|4180.31|4178.31|4178.31|4176.31|64
1673833800000|2023-01-16 01:50:00|4179.31|4177.31|4180.31|4178.31|4180.31|4178.31|4179.31|4177.31|45
1673834100000|2023-01-16 01:55:00|4181.31|4179.31|4183.31|4181.31|4184.31|4182.31|4181.31|4179.31|519
1673834400000|2023-01-16 02:00:00|4184.31|4182.31|4183.31|4181.31|4184.31|4182.31|4183.31|4181.31|141
1673834700000|2023-01-16 02:05:00|4182.81|4180.81|4183.31|4181.31|4183.31|4181.31|4182.31|4180.31|79
1673835000000|2023-01-16 02:10:00|4182.81|4180.81|4183.31|4181.31|4183.31|4181.31|4181.31|4179.31|86
1673835300000|2023-01-16 02:15:00|4182.31|4180.31|4182.31|4180.31|4183.31|4181.31|4181.31|4179.31|135
1673835600000|2023-01-16 02:20:00|4181.81|4179.81|4182.31|4180.31|4182.31|4180.31|4181.81|4179.81|13
1673835900000|2023-01-16 02:25:00|4181.31|4179.31|4181.31|4179.31|4181.31|4179.31|4181.31|4179.31|17
1673836200000|2023-01-16 02:30:00|4182.31|4180.31|4181.31|4179.31|4182.31|4180.31|4180.31|4178.31|170
1673836500000|2023-01-16 02:35:00|4180.81|4178.81|4180.31|4178.31|4181.31|4179.31|4180.31|4178.31|103
1673836800000|2023-01-16 02:40:00|4179.31|4177.31|4179.31|4177.31|4180.31|4178.31|4179.31|4177.31|71
1673837100000|2023-01-16 02:45:00|4180.31|4178.31|4180.31|4178.31|4180.31|4178.31|4179.31|4177.31|47
1673837400000|2023-01-16 02:50:00|4179.31|4177.31|4179.31|4177.31|4180.31|4178.31|4179.31|4177.31|114
1673837700000|2023-01-16 02:55:00|||||||||22
1673838000000|2023-01-16 03:00:00|4180.31|4178.31|4180.31|4178.31|4180.31|4178.31|4179.31|4177.31|92
1673838300000|2023-01-16 03:05:00|4179.31|4177.31|4178.31|4176.31|4179.31|4177.31|4178.31|4176.31|22
1673838600000|2023-01-16 03:10:00|4177.31|4175.31|4176.81|4174.81|4178.31|4176.31|4176.31|4174.31|64
1673838900000|2023-01-16 03:15:00|4177.31|4175.31|4177.31|4175.31|4177.31|4175.31|4176.31|4174.31|26
1673839200000|2023-01-16 03:20:00|4177.81|4175.81|4179.31|4177.31|4179.31|4177.31|4177.31|4175.31|53
1673839500000|2023-01-16 03:25:00|4178.31|4176.31|4179.31|4177.31|4179.31|4177.31|4178.31|4176.31|26
1673839800000|2023-01-16 03:30:00|4178.81|4176.81|4178.31|4176.31|4178.81|4176.81|4178.31|4176.31|15
1673840100000|2023-01-16 03:35:00|4177.31|4175.31|4178.31|4176.31|4178.31|4176.31|4177.31|4175.31|30
1673840400000|2023-01-16 03:40:00|4177.31|4175.31|4177.31|4175.31|4178.31|4176.31|4177.31|4175.31|35
1673840700000|2023-01-16 03:45:00|4178.31|4176.31|4177.81|4175.81|4178.31|4176.31|4177.31|4175.31|28
1673841000000|2023-01-16 03:50:00|4178.31|4176.31|4178.31|4176.31|4178.31|4176.31|4177.31|4175.31|81
1673841300000|2023-01-16 03:55:00|||||||||5
1673841600000|2023-01-16 04:00:00|4179.31|4177.31|4180.31|4178.31|4180.31|4178.31|4178.31|4176.31|80
1673841900000|2023-01-16 04:05:00|4181.31|4179.31|4181.31|4179.31|4181.31|4179.31|4181.31|4179.31|72
1673842200000|2023-01-16 04:10:00|4180.81|4178.81|4179.31|4177.31|4181.31|4179.31|4179.31|4177.31|64
1673842500000|2023-01-16 04:15:00|4180.31|4178.31|4179.31|4177.31|4180.31|4178.31|4179.31|4177.31|31
1673842800000|2023-01-16 04:20:00|||||||||13
1673843100000|2023-01-16 04:25:00|4178.31|4176.31|4179.31|4177.31|4179.31|4177.31|4178.31|4176.31|83
1673843400000|2023-01-16 04:30:00|4178.81|4176.81|4179.31|4177.31|4179.31|4177.31|4178.31|4176.31|36
1673843700000|2023-01-16 04:35:00|4178.31|4176.31|4178.31|4176.31|4178.31|4176.31|4178.31|4176.31|11
1673844000000|2023-01-16 04:40:00|4177.31|4175.31|4177.31|4175.31|4178.31|4176.31|4177.31|4175.31|36
1673844300000|2023-01-16 04:45:00|4178.31|4176.31|4177.31|4175.31|4178.31|4176.31|4177.31|4175.31|199
1673844600000|2023-01-16 04:50:00|4178.31|4176.31|4179.31|4177.31|4179.31|4177.31|4178.31|4176.31|49
1673844900000|2023-01-16 04:55:00|4178.31|4176.31|4178.31|4176.31|4178.31|4176.31|4177.81|4175.81|17
1673845200000|2023-01-16 05:00:00|4177.31|4175.31|4178.31|4176.31|4178.31|4176.31|4177.31|4175.31|29
1673845500000|2023-01-16 05:05:00|4177.31|4175.31|4178.31|4176.31|4178.31|4176.31|4177.31|4175.31|23
1673845800000|2023-01-16 05:10:00|||||||||9
1673846100000|2023-01-16 05:15:00|||||||||16
1673846400000|2023-01-16 05:20:00|||||||||8
1673846700000|2023-01-16 05:25:00|||||||||5
1673847000000|2023-01-16 05:30:00|4177.31|4175.31|4176.31|4174.31|4177.31|4175.31|4176.31|4174.31|63
1673847300000|2023-01-16 05:35:00|4177.31|4175.31|4177.31|4175.31|4178.31|4176.31|4176.81|4174.81|297
1673847600000|2023-01-16 05:40:00|4178.31|4176.31|4175.31|4173.31|4178.31|4176.31|4175.31|4173.31|91
1673847900000|2023-01-16 05:45:00|4176.31|4174.31|4174.31|4172.31|4176.31|4174.31|4174.31|4172.31|140
1673848200000|2023-01-16 05:50:00|4175.31|4173.31|4175.31|4173.31|4175.31|4173.31|4174.31|4172.31|214
1673848500000|2023-01-16 05:55:00|4174.31|4172.31|4174.31|4172.31|4175.31|4173.31|4173.31|4171.31|506
1673848800000|2023-01-16 06:00:00|4173.31|4171.31|4172.31|4170.31|4174.31|4172.31|4172.31|4170.31|200
1673849100000|2023-01-16 06:05:00|4171.31|4169.31|4172.31|4170.31|4172.31|4170.31|4171.31|4169.31|210
1673849400000|2023-01-16 06:10:00|4171.31|4169.31|4173.31|4171.31|4173.31|4171.31|4171.31|4169.31|242
1673849700000|2023-01-16 06:15:00|4172.31|4170.31|4171.31|4169.31|4172.31|4170.31|4171.31|4169.31|226
1673850000000|2023-01-16 06:20:00|4172.31|4170.31|4171.31|4169.31|4172.31|4170.31|4170.31|4168.31|129
1673850300000|2023-01-16 06:25:00|4170.31|4168.31|4168.31|4166.31|4171.31|4169.31|4168.31|4166.31|305
1673850600000|2023-01-16 06:30:00|4167.31|4165.31|4167.31|4165.31|4167.31|4165.31|4166.31|4164.31|548
1673850900000|2023-01-16 06:35:00|4168.31|4166.31|4166.31|4164.31|4168.31|4166.31|4166.31|4164.31|278
1673851200000|2023-01-16 06:40:00|4165.31|4163.31|4166.31|4164.31|4167.31|4165.31|4163.31|4161.31|729
1673851500000|2023-01-16 06:45:00|4166.81|4164.81|4167.31|4165.31|4167.31|4165.31|4166.31|4164.31|249
1673851800000|2023-01-16 06:50:00|4166.81|4164.81|4165.31|4163.31|4166.81|4164.81|4163.31|4161.31|930
1673852100000|2023-01-16 06:55:00|4165.81|4163.81|4166.31|4164.31|4166.31|4164.31|4165.31|4163.31|365
1673852400000|2023-01-16 07:00:00|4166.06|4164.56|4160.06|4158.56|4166.06|4164.56|4159.06|4157.56|3093
1673852700000|2023-01-16 07:05:00|4159.06|4157.56|4159.06|4157.56|4160.06|4158.56|4158.06|4156.56|1116
1673853000000|2023-01-16 07:10:00|4160.06|4158.56|4160.56|4159.06|4161.06|4159.56|4160.06|4158.56|580
1673853300000|2023-01-16 07:15:00|4160.06|4158.56|4160.06|4158.56|4162.06|4160.56|4159.06|4157.56|644
1673853600000|2023-01-16 07:20:00|4161.06|4159.56|4160.06|4158.56|4161.06|4159.56|4160.06|4158.56|580
1673853900000|2023-01-16 07:25:00|4161.06|4159.56|4162.06|4160.56|4162.06|4160.56|4159.06|4157.56|1000
1673854200000|2023-01-16 07:30:00|4162.56|4161.06|4161.06|4159.56|4162.56|4161.06|4160.06|4158.56|505
1673854500000|2023-01-16 07:35:00|4160.06|4158.56|4159.06|4157.56|4160.06|4158.56|4158.06|4156.56|1108
1673854800000|2023-01-16 07:40:00|4159.56|4158.06|4159.06|4157.56|4159.56|4158.06|4159.06|4157.56|338
1673855100000|2023-01-16 07:45:00|4160.06|4158.56|4162.06|4160.56|4162.06|4160.56|4160.06|4158.56|716
1673855400000|2023-01-16 07:50:00|4161.56|4160.06|4162.06|4160.56|4162.06|4160.56|4161.56|4160.06|535
1673855700000|2023-01-16 07:55:00|4163.06|4161.56|4163.06|4161.56|4163.06|4161.56|4161.06|4159.56|1246
1673856000000|2023-01-16 08:00:00|4162.06|4160.56|4161.06|4159.56|4162.06|4160.56|4159.06|4157.56|10019
1673856300000|2023-01-16 08:05:00|4162.06|4160.56|4157.06|4155.56|4163.06|4161.56|4157.06|4155.56|7418
1673856600000|2023-01-16 08:10:00|4158.06|4156.56|4159.06|4157.56|4161.06|4159.56|4158.06|4156.56|5352
1673856900000|2023-01-16 08:15:00|4158.06|4156.56|4158.06|4156.56|4159.06|4157.56|4158.06|4156.56|6269
1673857200000|2023-01-16 08:20:00|4159.06|4157.56|4159.06|4157.56|4159.06|4157.56|4158.06|4156.56|4705
1673857500000|2023-01-16 08:25:00|4158.06|4156.56|4155.06|4153.56|4159.06|4157.56|4154.06|4152.56|4364
1673857800000|2023-01-16 08:30:00|4155.56|4154.06|4154.06|4152.56|4157.06|4155.56|4154.06|4152.56|3570
1673858100000|2023-01-16 08:35:00|4155.06|4153.56|4153.06|4151.56|4155.06|4153.56|4153.06|4151.56|3244
1673858400000|2023-01-16 08:40:00|4153.64|4152.14|4150.64|4149.14|4153.64|4152.14|4150.64|4149.14|3504
1673858700000|2023-01-16 08:45:00|4151.64|4150.14|4151.64|4150.14|4152.64|4151.14|4150.64|4149.14|2053
1673859000000|2023-01-16 08:50:00|4150.64|4149.14|4147.64|4146.14|4152.64|4151.14|4147.64|4146.14|6741
1673859300000|2023-01-16 08:55:00|4146.64|4145.14|4147.64|4146.14|4149.64|4148.14|4146.64|4145.14|3287
1673859600000|2023-01-16 09:00:00|4148.64|4147.14|4146.64|4145.14|4150.64|4149.14|4146.64|4145.14|4675
1673859900000|2023-01-16 09:05:00|4147.64|4146.14|4147.64|4146.14|4148.64|4147.14|4145.64|4144.14|4141
1673860200000|2023-01-16 09:10:00|4148.64|4147.14|4148.64|4147.14|4149.64|4148.14|4147.64|4146.14|2683
1673860500000|2023-01-16 09:15:00|4149.64|4148.14|4150.64|4149.14|4150.64|4149.14|4148.64|4147.14|3795
1673860800000|2023-01-16 09:20:00|4149.64|4148.14|4149.64|4148.14|4150.64|4149.14|4148.64|4147.14|6253
1673861100000|2023-01-16 09:25:00|4148.64|4147.14|4148.64|4147.14|4149.64|4148.14|4147.64|4146.14|2668
1673861400000|2023-01-16 09:30:00|4149.64|4148.14|4149.64|4148.14|4149.64|4148.14|4148.64|4147.14|2227
1673861700000|2023-01-16 09:35:00|4150.64|4149.14|4150.64|4149.14|4151.64|4150.14|4149.64|4148.14|2493
1673862000000|2023-01-16 09:40:00|4149.64|4148.14|4148.64|4147.14|4150.64|4149.14|4148.64|4147.14|4029
1673862300000|2023-01-16 09:45:00|4149.14|4147.64|4147.64|4146.14|4149.64|4148.14|4147.64|4146.14|3571
1673862600000|2023-01-16 09:50:00|4148.64|4147.14|4148.64|4147.14|4149.64|4148.14|4147.64|4146.14|1231
1673862900000|2023-01-16 09:55:00|4147.64|4146.14|4146.64|4145.14|4149.64|4148.14|4146.64|4145.14|6209
1673863200000|2023-01-16 10:00:00|4145.64|4144.14|4145.64|4144.14|4146.64|4145.14|4145.64|4144.14|5511
1673863500000|2023-01-16 10:05:00|4146.64|4145.14|4149.64|4148.14|4149.64|4148.14|4146.64|4145.14|4523
1673863800000|2023-01-16 10:10:00|4148.64|4147.14|4147.64|4146.14|4148.64|4147.14|4146.64|4145.14|2864
1673864100000|2023-01-16 10:15:00|4146.64|4145.14|4146.64|4145.14|4146.64|4145.14|4145.64|4144.14|2098
1673864400000|2023-01-16 10:20:00|4147.64|4146.14|4148.64|4147.14|4148.64|4147.14|4146.64|4145.14|1202
1673864700000|2023-01-16 10:25:00|4147.64|4146.14|4149.64|4148.14|4150.64|4149.14|4147.64|4146.14|6117
1673865000000|2023-01-16 10:30:00|4150.64|4149.14|4149.64|4148.14|4150.64|4149.14|4148.64|4147.14|1881
1673865300000|2023-01-16 10:35:00|4148.64|4147.14|4149.14|4147.64|4149.64|4148.14|4148.64|4147.14|1958
1673865600000|2023-01-16 10:40:00|4149.64|4148.14|4151.64|4150.14|4151.64|4150.14|4148.64|4147.14|2862
1673865900000|2023-01-16 10:45:00|4152.64|4151.14|4152.64|4151.14|4152.64|4151.14|4151.64|4150.14|4507
1673866200000|2023-01-16 10:50:00|4151.64|4150.14|4152.64|4151.14|4152.64|4151.14|4151.64|4150.14|1672
1673866500000|2023-01-16 10:55:00|4153.64|4152.14|4154.64|4153.14|4154.64|4153.14|4153.64|4152.14|3453
1673866800000|2023-01-16 11:00:00|4155.64|4154.14|4153.64|4152.14|4155.64|4154.14|4153.64|4152.14|2636
1673867100000|2023-01-16 11:05:00|4154.64|4153.14|4154.64|4153.14|4155.64|4154.14|4154.64|4153.14|2517
1673867400000|2023-01-16 11:10:00|||||||||950
1673867700000|2023-01-16 11:15:00|4153.64|4152.14|4153.64|4152.14|4153.64|4152.14|4153.64|4152.14|1569
1673868000000|2023-01-16 11:20:00|4152.64|4151.14|4153.64|4152.14|4153.64|4152.14|4152.64|4151.14|1996
1673868300000|2023-01-16 11:25:00|||||||||2179
1673868600000|2023-01-16 11:30:00|||||||||5455
1673868900000|2023-01-16 11:35:00|4154.14|4152.64|4156.64|4155.14|4156.64|4155.14|4153.64|4152.14|3306
1673869200000|2023-01-16 11:40:00|4157.64|4156.14|4156.64|4155.14|4157.64|4156.14|4156.64|4155.14|5197
1673869500000|2023-01-16 11:45:00|4157.14|4155.64|4157.64|4156.14|4158.64|4157.14|4156.64|4155.14|2423
1673869800000|2023-01-16 11:50:00|4158.64|4157.14|4158.64|4157.14|4158.64|4157.14|4157.64|4156.14|1721
1673870100000|2023-01-16 11:55:00|4157.64|4156.14|4157.64|4156.14|4158.64|4157.14|4157.64|4156.14|5109
1673870400000|2023-01-16 12:00:00|4156.64|4155.14|4156.64|4155.14|4157.64|4156.14|4155.64|4154.14|3094
1673870700000|2023-01-16 12:05:00|4157.64|4156.14|4156.64|4155.14|4157.64|4156.14|4155.64|4154.14|2975
1673871000000|2023-01-16 12:10:00|4157.64|4156.14|4156.64|4155.14|4157.64|4156.14|4156.64|4155.14|3236
1673871300000|2023-01-16 12:15:00|4157.64|4156.14|4156.64|4155.14|4157.64|4156.14|4156.64|4155.14|1812
1673871600000|2023-01-16 12:20:00|4156.14|4154.64|4155.64|4154.14|4156.64|4155.14|4155.64|4154.14|2613
1673871900000|2023-01-16 12:25:00|4154.64|4153.14|4153.64|4152.14|4155.64|4154.14|4153.64|4152.14|1108
1673872200000|2023-01-16 12:30:00|4154.64|4153.14|4153.64|4152.14|4154.64|4153.14|4153.64|4152.14|1216
1673872500000|2023-01-16 12:35:00|4154.64|4153.14|4153.64|4152.14|4154.64|4153.14|4153.64|4152.14|1248
1673872800000|2023-01-16 12:40:00|4153.96|4152.46|4152.96|4151.46|4153.96|4152.46|4152.96|4151.46|1350
1673873100000|2023-01-16 12:45:00|4153.96|4152.46|4152.96|4151.46|4153.96|4152.46|4152.96|4151.46|748
1673873400000|2023-01-16 12:50:00|4153.96|4152.46|4153.96|4152.46|4153.96|4152.46|4152.96|4151.46|592
1673873700000|2023-01-16 12:55:00|4152.96|4151.46|4152.96|4151.46|4153.96|4152.46|4152.96|4151.46|1354
1673874000000|2023-01-16 13:00:00|4153.96|4152.46|4153.96|4152.46|4153.96|4152.46|4152.96|4151.46|912
1673874300000|2023-01-16 13:05:00|4154.96|4153.46|4155.96|4154.46|4155.96|4154.46|4154.96|4153.46|1659
1673874600000|2023-01-16 13:10:00|4156.96|4155.46|4158.96|4157.46|4158.96|4157.46|4156.96|4155.46|2066
1673874900000|2023-01-16 13:15:00|4157.96|4156.46|4156.96|4155.46|4158.96|4157.46|4156.96|4155.46|723
1673875200000|2023-01-16 13:20:00|4157.96|4156.46|4158.96|4157.46|4158.96|4157.46|4157.96|4156.46|1723
1673875500000|2023-01-16 13:25:00|4157.96|4156.46|4157.96|4156.46|4157.96|4156.46|4157.96|4156.46|1258
1673875800000|2023-01-16 13:30:00|4158.96|4157.46|4158.96|4157.46|4158.96|4157.46|4158.96|4157.46|1956
1673876100000|2023-01-16 13:35:00|4159.96|4158.46|4159.96|4158.46|4160.96|4159.46|4159.96|4158.46|2200
1673876400000|2023-01-16 13:40:00|4160.96|4159.46|4159.96|4158.46|4160.96|4159.46|4159.96|4158.46|817
1673876700000|2023-01-16 13:45:00|4160.96|4159.46|4161.96|4160.46|4161.96|4160.46|4160.96|4159.46|1438
1673877000000|2023-01-16 13:50:00|4160.96|4159.46|4162.96|4161.46|4162.96|4161.46|4160.96|4159.46|1641
1673877300000|2023-01-16 13:55:00|4161.96|4160.46|4160.96|4159.46|4161.96|4160.46|4160.96|4159.46|2440
1673877600000|2023-01-16 14:00:00|4159.96|4158.46|4160.96|4159.46|4160.96|4159.46|4158.96|4157.46|6588
1673877900000|2023-01-16 14:05:00|4161.96|4160.46|4161.96|4160.46|4161.96|4160.46|4161.96|4160.46|1564
1673878200000|2023-01-16 14:10:00|4160.96|4159.46|4158.96|4157.46|4161.96|4160.46|4158.96|4157.46|6604
1673878500000|2023-01-16 14:15:00|4159.96|4158.46|4159.96|4158.46|4159.96|4158.46|4159.96|4158.46|5564
1673878800000|2023-01-16 14:20:00|4158.96|4157.46|4158.96|4157.46|4159.96|4158.46|4158.96|4157.46|1905
1673879100000|2023-01-16 14:25:00|4159.96|4158.46|4157.96|4156.46|4159.96|4158.46|4157.96|4156.46|2339
1673879400000|2023-01-16 14:30:00|4158.96|4157.46|4158.96|4157.46|4158.96|4157.46|4157.96|4156.46|2184
1673879700000|2023-01-16 14:35:00|4157.96|4156.46|4159.96|4158.46|4160.96|4159.46|4157.96|4156.46|3191
1673880000000|2023-01-16 14:40:00|4158.96|4157.46|4157.96|4156.46|4159.96|4158.46|4157.96|4156.46|5250
1673880300000|2023-01-16 14:45:00|4158.96|4157.46|4158.96|4157.46|4158.96|4157.46|4157.96|4156.46|1886
1673880600000|2023-01-16 14:50:00|4159.96|4158.46|4158.96|4157.46|4159.96|4158.46|4158.96|4157.46|3697
1673880900000|2023-01-16 14:55:00|4157.96|4156.46|4157.96|4156.46|4158.96|4157.46|4156.96|4155.46|4632
1673881200000|2023-01-16 15:00:00|4158.96|4157.46|4156.96|4155.46|4158.96|4157.46|4156.96|4155.46|5573
1673881500000|2023-01-16 15:05:00|4157.96|4156.46|4158.96|4157.46|4158.96|4157.46|4157.96|4156.46|2254
1673881800000|2023-01-16 15:10:00|4158.9|4157.4|4158.9|4157.4|4158.9|4157.4|4157.9|4156.4|2495
1673882100000|2023-01-16 15:15:00|4157.9|4156.4|4158.9|4157.4|4159.9|4158.4|4157.9|4156.4|2936
1673882400000|2023-01-16 15:20:00|4159.9|4158.4|4159.9|4158.4|4160.9|4159.4|4159.9|4158.4|3008
1673882700000|2023-01-16 15:25:00|4160.9|4159.4|4159.9|4158.4|4160.9|4159.4|4158.9|4157.4|5689
1673883000000|2023-01-16 15:30:00|4160.9|4159.4|4159.9|4158.4|4160.9|4159.4|4159.9|4158.4|3431
1673883300000|2023-01-16 15:35:00|4158.9|4157.4|4159.9|4158.4|4160.9|4159.4|4158.9|4157.4|4099
1673883600000|2023-01-16 15:40:00|4160.9|4159.4|4160.9|4159.4|4160.9|4159.4|4159.9|4158.4|5655
1673883900000|2023-01-16 15:45:00|4161.9|4160.4|4159.9|4158.4|4161.9|4160.4|4159.9|4158.4|3290
1673884200000|2023-01-16 15:50:00|4160.9|4159.4|4161.9|4160.4|4161.9|4160.4|4160.9|4159.4|3022
1673884500000|2023-01-16 15:55:00|4162.9|4161.4|4160.9|4159.4|4162.9|4161.4|4160.9|4159.4|2285
1673884800000|2023-01-16 16:00:00|4159.9|4158.4|4160.9|4159.4|4160.9|4159.4|4158.9|4157.4|3666
1673885100000|2023-01-16 16:05:00|4161.9|4160.4|4161.9|4160.4|4161.9|4160.4|4160.9|4159.4|9770
1673885400000|2023-01-16 16:10:00|4162.9|4161.4|4161.9|4160.4|4162.9|4161.4|4161.9|4160.4|8531
1673885700000|2023-01-16 16:15:00|4162.9|4161.4|4160.9|4159.4|4162.9|4161.4|4160.9|4159.4|6223
1673886000000|2023-01-16 16:20:00|4161.9|4160.4|4161.9|4160.4|4162.9|4161.4|4160.9|4159.4|8466
1673886300000|2023-01-16 16:25:00|4160.9|4159.4|4159.9|4158.4|4161.9|4160.4|4158.9|4157.4|15915
1673886600000|2023-01-16 16:30:00|4160.9|4159.4|4157.9|4156.4|4160.9|4159.4|4157.9|4156.4|24946
1673886900000|2023-01-16 16:35:00|4156.9|4155.4|4158.9|4157.4|4158.9|4157.4|4156.9|4155.4|9354
1673887200000|2023-01-16 16:40:00|4157.9|4156.4|4157.9|4156.4|4158.9|4157.4|4157.9|4156.4|6149
1673887500000|2023-01-16 16:45:00|4156.9|4155.4|4156.9|4155.4|4157.9|4156.4|4156.9|4155.4|3911
1673887800000|2023-01-16 16:50:00|4155.9|4154.4|4154.9|4153.4|4155.9|4154.4|4154.9|4153.4|10055
1673888100000|2023-01-16 16:55:00|4155.9|4154.4|4154.9|4153.4|4155.9|4154.4|4154.9|4153.4|5490
1673888400000|2023-01-16 17:00:00|4155.9|4154.4|4155.9|4154.4|4155.9|4154.4|4153.9|4152.4|3429
1673888700000|2023-01-16 17:05:00|4154.9|4153.4|4154.9|4153.4|4154.9|4153.4|4154.9|4153.4|1610
1673889000000|2023-01-16 17:10:00|4155.9|4154.4|4155.9|4154.4|4156.9|4155.4|4154.9|4153.4|3017
1673889300000|2023-01-16 17:15:00|4154.9|4153.4|4155.9|4154.4|4155.9|4154.4|4154.9|4153.4|1280
1673889600000|2023-01-16 17:20:00|4156.9|4155.4|4155.9|4154.4|4156.9|4155.4|4155.9|4154.4|1877
1673889900000|2023-01-16 17:25:00|4154.9|4153.4|4155.9|4154.4|4156.9|4155.4|4154.9|4153.4|1363
1673890200000|2023-01-16 17:30:00|4154.9|4153.4|4155.9|4154.4|4156.9|4155.4|4154.9|4153.4|2354
1673890500000|2023-01-16 17:35:00|4155.4|4153.9|4156.9|4155.4|4156.9|4155.4|4154.9|4153.4|3241
1673890800000|2023-01-16 17:40:00|4155.9|4154.4|4154.9|4153.4|4155.9|4154.4|4154.9|4153.4|548
1673891100000|2023-01-16 17:45:00|4153.9|4152.4|4153.9|4152.4|4153.9|4152.4|4153.9|4152.4|407
1673891400000|2023-01-16 17:50:00|4154.9|4153.4|4153.9|4152.4|4154.9|4153.4|4153.9|4152.4|1408
1673891700000|2023-01-16 17:55:00|4154.9|4153.4|4153.9|4152.4|4154.9|4153.4|4153.9|4152.4|799
1673892000000|2023-01-16 18:00:00|4154.9|4153.4|4153.9|4152.4|4154.9|4153.4|4153.9|4152.4|124
1673892300000|2023-01-16 18:05:00|4154.4|4152.9|4155.9|4154.4|4155.9|4154.4|4153.9|4152.4|1022
1673892600000|2023-01-16 18:10:00|4156.4|4154.9|4156.9|4155.4|4156.9|4155.4|4155.9|4154.4|493
1673892900000|2023-01-16 18:15:00|4155.9|4154.4|4155.9|4154.4|4155.9|4154.4|4155.9|4154.4|178
1673893200000|2023-01-16 18:20:00|4154.9|4153.4|4154.9|4153.4|4154.9|4153.4|4154.9|4153.4|124
1673893500000|2023-01-16 18:25:00|||||||||20
1673893800000|2023-01-16 18:30:00|||||||||9
1673894100000|2023-01-16 18:35:00|4153.9|4152.4|4154.9|4153.4|4154.9|4153.4|4153.9|4152.4|366
1673894400000|2023-01-16 18:40:00|||||||||37
1673894700000|2023-01-16 18:45:00|4155.4|4153.9|4155.4|4153.9|4155.4|4153.9|4155.4|4153.9|87
1673895000000|2023-01-16 18:50:00|4155.9|4154.4|4155.9|4154.4|4156.9|4155.4|4155.9|4154.4|363
1673895300000|2023-01-16 18:55:00|4154.9|4153.4|4153.9|4152.4|4154.9|4153.4|4153.9|4152.4|79
1673895600000|2023-01-16 19:00:00|4154.9|4153.4|4154.9|4153.4|4154.9|4153.4|4154.9|4153.4|134
1673895900000|2023-01-16 19:05:00|||||||||4
1673896200000|2023-01-16 19:10:00|||||||||26
1673896500000|2023-01-16 19:15:00|||||||||39
1673896800000|2023-01-16 19:20:00|||||||||39
1673897100000|2023-01-16 19:25:00|||||||||8
1673897400000|2023-01-16 19:30:00|||||||||6
1673897700000|2023-01-16 19:35:00|||||||||19
1673898000000|2023-01-16 19:40:00|||||||||134
1673898300000|2023-01-16 19:45:00|||||||||8
1673898600000|2023-01-16 19:50:00|||||||||3
1673898900000|2023-01-16 19:55:00|||||||||7
1673899200000|2023-01-16 20:00:00|||||||||63
1673899500000|2023-01-16 20:05:00|4153.9|4152.4|4154.4|4152.9|4154.9|4153.4|4153.9|4152.4|99
1673899800000|2023-01-16 20:10:00|4154.9|4153.4|4155.4|4153.9|4155.4|4153.9|4154.9|4153.4|14
1673900100000|2023-01-16 20:15:00|4154.9|4153.4|4154.4|4152.9|4154.9|4153.4|4154.4|4152.9|20
1673900400000|2023-01-16 20:20:00|4154.9|4153.4|4154.4|4152.9|4154.9|4153.4|4153.9|4152.4|133
1673900700000|2023-01-16 20:25:00|4153.9|4152.4|4154.4|4152.9|4154.4|4152.9|4153.9|4152.4|2
1673901000000|2023-01-16 20:30:00|4154.9|4153.4|4153.9|4152.4|4154.9|4153.4|4153.9|4152.4|21
1673901300000|2023-01-16 20:35:00|4154.4|4152.9|4154.4|4152.9|4154.9|4153.4|4154.4|4152.9|30
1673901600000|2023-01-16 20:40:00|4154.9|4153.4|4154.9|4153.4|4154.9|4153.4|4154.9|4153.4|5
1673901900000|2023-01-16 20:45:00|||||||||15
1673902200000|2023-01-16 20:50:00|4154.4|4152.9|4154.9|4153.4|4154.9|4153.4|4153.9|4152.4|121
1673902500000|2023-01-16 20:55:00|4153.9|4152.4|4150.9|4149.4|4154.4|4152.9|4150.9|4149.4|1167
1673902800000|2023-01-16 21:00:00|4152.65|4149.65|4152.65|4149.65|4152.65|4149.65|4152.65|4149.65|33
1673905200000|2023-01-16 21:40:00|4152.45|4149.45|4152.65|4149.65|4152.65|4149.65|4152.45|4149.45|0
1673906100000|2023-01-16 21:55:00|4153.05|4150.05|4153.05|4150.05|4153.05|4150.05|4153.05|4150.05|0
1673910000000|2023-01-16 23:00:00|4155.55|4152.55|4158.55|4155.55|4158.75|4155.75|4155.05|4152.05|0
1673910300000|2023-01-16 23:05:00|4158.65|4155.65|4158.15|4155.15|4160.05|4157.05|4158.15|4155.15|0
1673910600000|2023-01-16 23:10:00|4158.35|4155.35|4158.95|4155.95|4159.45|4156.45|4157.65|4154.65|0
1673910900000|2023-01-16 23:15:00|4159.25|4156.25|4159.45|4156.45|4160.75|4157.75|4159.25|4156.25|0
1673911200000|2023-01-16 23:20:00|4159.25|4156.25|4158.35|4155.35|4159.45|4156.45|4158.15|4155.15|0
1673911500000|2023-01-16 23:25:00|4158.45|4155.45|4158.95|4155.95|4159.25|4156.25|4158.15|4155.15|0
1673911800000|2023-01-16 23:30:00|4159.25|4156.25|4159.65|4156.65|4160.35|4157.35|4159.25|4156.25|0
1673912100000|2023-01-16 23:35:00|4159.75|4156.75|4160.05|4157.05|4160.05|4157.05|4159.25|4156.25|0
1673912400000|2023-01-16 23:40:00|4159.95|4156.95|4159.85|4156.85|4160.05|4157.05|4159.45|4156.45|0
1673912700000|2023-01-16 23:45:00|4159.75|4156.75|4157.85|4154.85|4160.05|4157.05|4157.85|4154.85|0
1673913000000|2023-01-16 23:50:00|4157.65|4154.65|4157.65|4154.65|4158.15|4155.15|4157.25|4154.25|0
1673913300000|2023-01-16 23:55:00|4157.75|4154.75|4157.85|4154.85|4158.45|4155.45|4157.65|4154.65|0
1673913600000|2023-01-17 00:00:00|4158.15|4155.15|4155.25|4152.25|4158.55|4155.55|4154.55|4151.55|0
1673913900000|2023-01-17 00:05:00|4155.15|4152.15|4157.65|4154.65|4157.65|4154.65|4154.45|4151.45|0
1673914200000|2023-01-17 00:10:00|4157.55|4154.55|4160.05|4157.05|4161.65|4158.65|4157.45|4154.45|0
1673914500000|2023-01-17 00:15:00|4160.15|4157.15|4158.15|4156.15|4161.65|4159.65|4158.15|4156.15|605
1673914800000|2023-01-17 00:20:00|4159.15|4157.15|4157.15|4155.15|4159.15|4157.15|4155.15|4153.15|183
1673915100000|2023-01-17 00:25:00|4158.15|4156.15|4157.15|4155.15|4158.15|4156.15|4157.15|4155.15|35
1673915400000|2023-01-17 00:30:00|4156.15|4154.15|4156.15|4154.15|4157.15|4155.15|4156.15|4154.15|97
1673915700000|2023-01-17 00:35:00|4157.15|4155.15|4157.15|4155.15|4157.15|4155.15|4156.15|4154.15|37
1673916000000|2023-01-17 00:40:00|||||||||20
1673916300000|2023-01-17 00:45:00|4156.15|4154.15|4157.15|4155.15|4157.15|4155.15|4156.15|4154.15|62
1673916600000|2023-01-17 00:50:00|4156.65|4154.65|4157.15|4155.15|4157.15|4155.15|4156.15|4154.15|19
1673916900000|2023-01-17 00:55:00|4156.15|4154.15|4156.15|4154.15|4156.15|4154.15|4156.15|4154.15|19
1673917200000|2023-01-17 01:00:00|4156.65|4154.65|4159.15|4157.15|4159.15|4157.15|4156.15|4154.15|236
1673917500000|2023-01-17 01:05:00|4158.15|4156.15|4157.15|4155.15|4159.15|4157.15|4157.15|4155.15|122
1673917800000|2023-01-17 01:10:00|4158.15|4156.15|4154.15|4152.15|4158.15|4156.15|4154.15|4152.15|138
1673918100000|2023-01-17 01:15:00|4155.15|4153.15|4156.15|4154.15|4157.15|4155.15|4155.15|4153.15|85
1673918400000|2023-01-17 01:20:00|4157.15|4155.15|4156.15|4154.15|4157.15|4155.15|4156.15|4154.15|102
1673918700000|2023-01-17 01:25:00|||||||||11
1673919000000|2023-01-17 01:30:00|4155.15|4153.15|4156.15|4154.15|4157.15|4155.15|4155.15|4153.15|95
1673919300000|2023-01-17 01:35:00|4155.15|4153.15|4158.15|4156.15|4158.15|4156.15|4155.15|4153.15|46
1673919600000|2023-01-17 01:40:00|4159.15|4157.15|4158.15|4156.15|4159.15|4157.15|4157.15|4155.15|162
1673919900000|2023-01-17 01:45:00|4157.15|4155.15|4156.15|4154.15|4158.15|4156.15|4156.15|4154.15|116
1673920200000|2023-01-17 01:50:00|4155.15|4153.15|4154.15|4152.15|4156.15|4154.15|4153.15|4151.15|54
1673920500000|2023-01-17 01:55:00|4153.15|4151.15|4153.15|4151.15|4153.15|4151.15|4153.15|4151.15|30
1673920800000|2023-01-17 02:00:00|4154.15|4152.15|4157.15|4155.15|4157.15|4155.15|4154.15|4152.15|71
1673921100000|2023-01-17 02:05:00|4156.65|4154.65|4157.15|4155.15|4157.15|4155.15|4155.15|4153.15|53
1673921400000|2023-01-17 02:10:00|4156.65|4154.65|4155.15|4153.15|4157.15|4155.15|4155.15|4153.15|20
1673921700000|2023-01-17 02:15:00|4154.15|4152.15|4154.15|4152.15|4154.15|4152.15|4153.65|4151.65|14
1673922000000|2023-01-17 02:20:00|4153.15|4151.15|4154.15|4152.15|4154.15|4152.15|4153.15|4151.15|36
1673922300000|2023-01-17 02:25:00|4153.15|4151.15|4152.15|4150.15|4153.15|4151.15|4152.15|4150.15|44
1673922600000|2023-01-17 02:30:00|4151.15|4149.15|4151.15|4149.15|4152.15|4150.15|4151.15|4149.15|70
1673922900000|2023-01-17 02:35:00|4150.15|4148.15|4151.65|4149.65|4152.15|4150.15|4150.15|4148.15|68
1673923200000|2023-01-17 02:40:00|4152.15|4150.15|4149.15|4147.15|4152.15|4150.15|4149.15|4147.15|43
1673923500000|2023-01-17 02:45:00|4150.15|4148.15|4151.15|4149.15|4151.15|4149.15|4150.15|4148.15|18
1673923800000|2023-01-17 02:50:00|||||||||10
1673924100000|2023-01-17 02:55:00|4151.65|4149.65|4152.15|4150.15|4152.15|4150.15|4151.65|4149.65|44
1673924400000|2023-01-17 03:00:00|4153.15|4151.15|4153.15|4151.15|4153.15|4151.15|4152.15|4150.15|44
1673924700000|2023-01-17 03:05:00|4152.15|4150.15|4152.15|4150.15|4152.15|4150.15|4152.15|4150.15|168
1673925000000|2023-01-17 03:10:00|4151.15|4149.15|4150.15|4148.15|4151.15|4149.15|4149.15|4147.15|64
1673925300000|2023-01-17 03:15:00|4149.65|4147.65|4150.65|4148.65|4151.15|4149.15|4149.15|4147.15|49
1673925600000|2023-01-17 03:20:00|4151.15|4149.15|4152.15|4150.15|4152.15|4150.15|4151.15|4149.15|8
1673925900000|2023-01-17 03:25:00|4151.15|4149.15|4152.15|4150.15|4152.15|4150.15|4151.15|4149.15|24
1673926200000|2023-01-17 03:30:00|4151.15|4149.15|4151.65|4149.65|4152.15|4150.15|4151.15|4149.15|28
1673926500000|2023-01-17 03:35:00|4151.15|4149.15|4151.15|4149.15|4151.15|4149.15|4150.65|4148.65|9
1673926800000|2023-01-17 03:40:00|4152.15|4150.15|4151.15|4149.15|4152.15|4150.15|4151.15|4149.15|25
1673927100000|2023-01-17 03:45:00|4152.15|4150.15|4151.15|4149.15|4152.15|4150.15|4151.15|4149.15|93
1673927400000|2023-01-17 03:50:00|4150.15|4148.15|4151.15|4149.15|4151.15|4149.15|4150.15|4148.15|38
1673927700000|2023-01-17 03:55:00|4150.65|4148.65|4151.15|4149.15|4151.15|4149.15|4150.15|4148.15|7
1673928000000|2023-01-17 04:00:00|||||||||18
1673928300000|2023-01-17 04:05:00|4151.65|4149.65|4150.15|4148.15|4152.15|4150.15|4150.15|4148.15|57
1673928600000|2023-01-17 04:10:00|4151.15|4149.15|4150.15|4148.15|4151.15|4149.15|4150.15|4148.15|39
1673928900000|2023-01-17 04:15:00|4149.65|4147.65|4151.15|4149.15|4151.15|4149.15|4149.15|4147.15|27
1673929200000|2023-01-17 04:20:00|4152.15|4150.15|4152.15|4150.15|4152.15|4150.15|4151.65|4149.65|5
1673929500000|2023-01-17 04:25:00|4151.15|4149.15|4152.15|4150.15|4152.15|4150.15|4151.15|4149.15|10
1673929800000|2023-01-17 04:30:00|4151.65|4149.65|4151.15|4149.15|4152.15|4150.15|4151.15|4149.15|2
1673930700000|2023-01-17 04:45:00|4150.15|4148.15|4150.15|4148.15|4150.15|4148.15|4150.15|4148.15|6
1673931000000|2023-01-17 04:50:00|||||||||12
1673931300000|2023-01-17 04:55:00|4151.15|4149.15|4150.15|4148.15|4151.15|4149.15|4150.15|4148.15|13
1673931600000|2023-01-17 05:00:00|4151.15|4149.15|4150.15|4148.15|4151.15|4149.15|4150.15|4148.15|5
1673931900000|2023-01-17 05:05:00|4149.65|4147.65|4150.15|4148.15|4150.15|4148.15|4149.15|4147.15|8
1673932200000|2023-01-17 05:10:00|4149.15|4147.15|4149.15|4147.15|4149.15|4147.15|4149.15|4147.15|14
1673932500000|2023-01-17 05:15:00|4148.65|4146.65|4148.15|4146.15|4148.65|4146.65|4148.15|4146.15|139
1673932800000|2023-01-17 05:20:00|4147.15|4145.15|4147.15|4145.15|4147.15|4145.15|4147.15|4145.15|48
1673933100000|2023-01-17 05:25:00|4146.15|4144.15|4146.15|4144.15|4146.15|4144.15|4146.15|4144.15|56
1673933400000|2023-01-17 05:30:00|4148.15|4146.15|4148.15|4146.15|4148.15|4146.15|4147.15|4145.15|345
1673933700000|2023-01-17 05:35:00|4147.65|4145.65|4147.15|4145.15|4148.15|4146.15|4147.15|4145.15|126
1673934000000|2023-01-17 05:40:00|4148.15|4146.15|4148.15|4146.15|4149.15|4147.15|4148.15|4146.15|136
1673934300000|2023-01-17 05:45:00|4147.15|4145.15|4147.15|4145.15|4147.15|4145.15|4147.15|4145.15|11
1673934600000|2023-01-17 05:50:00|4148.15|4146.15|4147.15|4145.15|4148.15|4146.15|4147.15|4145.15|82
1673934900000|2023-01-17 05:55:00|4147.65|4145.65|4148.15|4146.15|4148.15|4146.15|4147.15|4145.15|56
1673935200000|2023-01-17 06:00:00|4148.65|4146.65|4151.15|4149.15|4151.15|4149.15|4148.65|4146.65|71
1673935500000|2023-01-17 06:05:00|4152.15|4150.15|4152.15|4150.15|4152.15|4150.15|4152.15|4150.15|87
1673935800000|2023-01-17 06:10:00|4151.15|4149.15|4151.15|4149.15|4151.15|4149.15|4151.15|4149.15|204
1673936100000|2023-01-17 06:15:00|4151.65|4149.65|4152.15|4150.15|4152.15|4150.15|4151.65|4149.65|135
1673936400000|2023-01-17 06:20:00|4151.15|4149.15|4151.15|4149.15|4151.15|4149.15|4151.15|4149.15|50
1673936700000|2023-01-17 06:25:00|4152.15|4150.15|4151.15|4149.15|4152.15|4150.15|4151.15|4149.15|55
1673937000000|2023-01-17 06:30:00|||||||||48
1673937300000|2023-01-17 06:35:00|4150.15|4148.15|4150.15|4148.15|4150.15|4148.15|4150.15|4148.15|309
1673937600000|2023-01-17 06:40:00|4151.15|4149.15|4150.15|4148.15|4151.15|4149.15|4149.15|4147.15|150
1673937900000|2023-01-17 06:45:00|4149.65|4147.65|4148.15|4146.15|4149.65|4147.65|4148.15|4146.15|37
1673938200000|2023-01-17 06:50:00|4147.65|4145.65|4147.15|4145.15|4147.65|4145.65|4147.15|4145.15|53
1673938500000|2023-01-17 06:55:00|4147.65|4145.65|4148.15|4146.15|4148.15|4146.15|4147.15|4145.15|269
1673938800000|2023-01-17 07:00:00|4147.9|4146.4|4150.9|4149.4|4151.9|4150.4|4146.9|4145.4|2396
1673939100000|2023-01-17 07:05:00|4151.9|4150.4|4153.9|4152.4|4154.9|4153.4|4150.9|4149.4|2089
1673939400000|2023-01-17 07:10:00|||||||||1065
1673939700000|2023-01-17 07:15:00|4154.9|4153.4|4155.9|4154.4|4156.9|4155.4|4154.9|4153.4|1351
1673940000000|2023-01-17 07:20:00|4155.4|4153.9|4156.9|4155.4|4156.9|4155.4|4154.9|4153.4|1301
1673940300000|2023-01-17 07:25:00|4155.9|4154.4|4157.9|4156.4|4158.9|4157.4|4155.9|4154.4|3868
1673940600000|2023-01-17 07:30:00|4158.9|4157.4|4153.9|4152.4|4158.9|4157.4|4153.9|4152.4|1999
1673940900000|2023-01-17 07:35:00|4154.9|4153.4|4153.9|4152.4|4154.9|4153.4|4152.9|4151.4|1052
1673941200000|2023-01-17 07:40:00|4152.9|4151.4|4152.9|4151.4|4153.9|4152.4|4152.9|4151.4|931
1673941500000|2023-01-17 07:45:00|4153.9|4152.4|4153.9|4152.4|4153.9|4152.4|4153.9|4152.4|257
1673941800000|2023-01-17 07:50:00|4152.9|4151.4|4153.9|4152.4|4153.9|4152.4|4152.9|4151.4|1017
1673942100000|2023-01-17 07:55:00|4154.4|4152.9|4153.4|4151.9|4154.9|4153.4|4153.4|4151.9|1539
1673942400000|2023-01-17 08:00:00|4152.9|4151.4|4158.9|4157.4|4159.9|4158.4|4152.9|4151.4|6907
1673942700000|2023-01-17 08:05:00|4159.9|4158.4|4162.9|4161.4|4163.9|4162.4|4159.9|4158.4|5443
1673943000000|2023-01-17 08:10:00|4161.9|4160.4|4160.9|4159.4|4163.9|4162.4|4160.9|4159.4|5526
1673943300000|2023-01-17 08:15:00|4159.9|4158.4|4153.9|4152.4|4159.9|4158.4|4153.9|4152.4|4008
1673943600000|2023-01-17 08:20:00|4154.9|4153.4|4151.9|4150.4|4154.9|4153.4|4150.9|4149.4|3257
1673943900000|2023-01-17 08:25:00|4150.9|4149.4|4150.9|4149.4|4152.9|4151.4|4150.9|4149.4|2184
1673944200000|2023-01-17 08:30:00|4149.9|4148.4|4146.9|4145.4|4151.9|4150.4|4144.9|4143.4|7596
1673944500000|2023-01-17 08:35:00|4147.9|4146.4|4146.9|4145.4|4148.9|4147.4|4145.9|4144.4|4125
1673944800000|2023-01-17 08:40:00|4146.75|4145.25|4145.75|4144.25|4147.75|4146.25|4144.75|4143.25|3203
1673945100000|2023-01-17 08:45:00|4146.75|4145.25|4148.75|4147.25|4149.75|4148.25|4146.75|4145.25|3545
1673945400000|2023-01-17 08:50:00|4148.25|4146.75|4150.75|4149.25|4151.75|4150.25|4148.25|4146.75|6079
1673945700000|2023-01-17 08:55:00|4149.75|4148.25|4148.75|4147.25|4153.75|4152.25|4147.75|4146.25|5632
1673946000000|2023-01-17 09:00:00|4147.75|4146.25|4150.75|4149.25|4150.75|4149.25|4146.75|4145.25|6588
1673946300000|2023-01-17 09:05:00|4149.75|4148.25|4150.75|4149.25|4152.75|4151.25|4149.75|4148.25|9121
1673946600000|2023-01-17 09:10:00|4151.75|4150.25|4148.75|4147.25|4152.75|4151.25|4148.75|4147.25|3848
1673946900000|2023-01-17 09:15:00|4149.75|4148.25|4146.75|4145.25|4149.75|4148.25|4145.75|4144.25|2191
1673947200000|2023-01-17 09:20:00|4145.75|4144.25|4143.75|4142.25|4146.75|4145.25|4142.75|4141.25|5618
1673947500000|2023-01-17 09:25:00|4144.75|4143.25|4147.75|4146.25|4147.75|4146.25|4143.75|4142.25|4661
1673947800000|2023-01-17 09:30:00|4147.25|4145.75|4152.75|4151.25|4152.75|4151.25|4145.75|4144.25|5396
1673948100000|2023-01-17 09:35:00|4153.75|4152.25|4152.75|4151.25|4154.75|4153.25|4152.25|4150.75|4305
1673948400000|2023-01-17 09:40:00|4153.75|4152.25|4153.75|4152.25|4154.75|4153.25|4151.75|4150.25|2897
1673948700000|2023-01-17 09:45:00|4154.75|4153.25|4151.75|4150.25|4155.75|4154.25|4150.75|4149.25|4509
1673949000000|2023-01-17 09:50:00|4150.75|4149.25|4148.75|4147.25|4151.75|4150.25|4148.75|4147.25|4027
1673949300000|2023-01-17 09:55:00|4147.75|4146.25|4148.75|4147.25|4148.75|4147.25|4147.75|4146.25|6774
1673949600000|2023-01-17 10:00:00|4147.75|4146.25|4144.75|4143.25|4148.75|4147.25|4144.75|4143.25|3124
1673949900000|2023-01-17 10:05:00|4145.75|4144.25|4143.75|4142.25|4145.75|4144.25|4143.75|4142.25|3623
1673950200000|2023-01-17 10:10:00|4142.75|4141.25|4144.75|4143.25|4144.75|4143.25|4142.75|4141.25|3018
1673950500000|2023-01-17 10:15:00|4143.75|4142.25|4145.75|4144.25|4146.75|4145.25|4143.75|4142.25|1890
1673950800000|2023-01-17 10:20:00|4146.75|4145.25|4145.75|4144.25|4146.75|4145.25|4144.75|4143.25|2178
1673951100000|2023-01-17 10:25:00|4144.75|4143.25|4144.75|4143.25|4144.75|4143.25|4142.75|4141.25|4271
1673951400000|2023-01-17 10:30:00|4145.75|4144.25|4145.75|4144.25|4147.75|4146.25|4144.75|4143.25|2356
1673951700000|2023-01-17 10:35:00|4146.75|4145.25|4144.75|4143.25|4146.75|4145.25|4144.75|4143.25|3239
1673952000000|2023-01-17 10:40:00|4145.75|4144.25|4145.75|4144.25|4146.75|4145.25|4144.75|4143.25|1868
1673952300000|2023-01-17 10:45:00|4144.75|4143.25|4145.75|4144.25|4145.75|4144.25|4144.75|4143.25|2790
1673952600000|2023-01-17 10:50:00|4144.75|4143.25|4147.75|4146.25|4147.75|4146.25|4144.75|4143.25|2849
1673952900000|2023-01-17 10:55:00|4148.75|4147.25|4144.75|4143.25|4150.75|4149.25|4144.75|4143.25|4592
1673953200000|2023-01-17 11:00:00|4143.75|4142.25|4144.75|4143.25|4145.75|4144.25|4143.75|4142.25|1855
1673953500000|2023-01-17 11:05:00|4145.25|4143.75|4146.75|4145.25|4147.75|4146.25|4144.75|4143.25|3207
1673953800000|2023-01-17 11:10:00|4145.75|4144.25|4145.75|4144.25|4146.75|4145.25|4144.75|4143.25|2155
1673954100000|2023-01-17 11:15:00|4144.75|4143.25|4148.75|4147.25|4149.75|4148.25|4144.75|4143.25|2812
1673954400000|2023-01-17 11:20:00|4147.75|4146.25|4149.75|4148.25|4149.75|4148.25|4147.75|4146.25|2403
1673954700000|2023-01-17 11:25:00|4150.75|4149.25|4149.75|4148.25|4150.75|4149.25|4148.75|4147.25|5820
1673955000000|2023-01-17 11:30:00|4148.75|4147.25|4148.75|4147.25|4149.75|4148.25|4147.75|4146.25|2122
1673955300000|2023-01-17 11:35:00|4147.75|4146.25|4148.75|4147.25|4149.75|4148.25|4147.75|4146.25|881
1673955600000|2023-01-17 11:40:00|4147.75|4146.25|4148.75|4147.25|4149.75|4148.25|4147.75|4146.25|4072
1673955900000|2023-01-17 11:45:00|4149.25|4147.75|4148.75|4147.25|4149.75|4148.25|4148.75|4147.25|1408
1673956200000|2023-01-17 11:50:00|4147.75|4146.25|4149.75|4148.25|4150.25|4148.75|4147.75|4146.25|2198
1673956500000|2023-01-17 11:55:00|4150.75|4149.25|4150.75|4149.25|4150.75|4149.25|4149.75|4148.25|2606
1673956800000|2023-01-17 12:00:00|4149.75|4148.25|4148.75|4147.25|4150.75|4149.25|4148.75|4147.25|1262
1673957100000|2023-01-17 12:05:00|4149.75|4148.25|4152.75|4151.25|4152.75|4151.25|4149.75|4148.25|1775
1673957400000|2023-01-17 12:10:00|4151.75|4150.25|4152.75|4151.25|4153.75|4152.25|4151.75|4150.25|1571
1673957700000|2023-01-17 12:15:00|4153.75|4152.25|4153.75|4152.25|4153.75|4152.25|4152.75|4151.25|1792
1673958000000|2023-01-17 12:20:00|4152.75|4151.25|4151.75|4150.25|4153.75|4152.25|4151.75|4150.25|1572
1673958300000|2023-01-17 12:25:00|4152.75|4151.25|4152.75|4151.25|4153.75|4152.25|4152.75|4151.25|2650
1673958600000|2023-01-17 12:30:00|4151.75|4150.25|4153.75|4152.25|4153.75|4152.25|4151.75|4150.25|960
1673958900000|2023-01-17 12:35:00|4154.75|4153.25|4154.75|4153.25|4155.75|4154.25|4153.75|4152.25|1913
1673959200000|2023-01-17 12:40:00|4154.88|4153.38|4155.88|4154.38|4155.88|4154.38|4153.88|4152.38|1415
1673959500000|2023-01-17 12:45:00|4154.88|4153.38|4154.88|4153.38|4155.88|4154.38|4154.88|4153.38|1672
1673959800000|2023-01-17 12:50:00|4153.88|4152.38|4154.88|4153.38|4154.88|4153.38|4152.88|4151.38|2495
1673960100000|2023-01-17 12:55:00|4155.88|4154.38|4155.88|4154.38|4156.88|4155.38|4155.88|4154.38|5168
1673960400000|2023-01-17 13:00:00|4154.88|4153.38|4153.88|4152.38|4154.88|4153.38|4152.88|4151.38|5570
1673960700000|2023-01-17 13:05:00|4152.88|4151.38|4153.88|4152.38|4153.88|4152.38|4152.88|4151.38|877
1673961000000|2023-01-17 13:10:00|4154.88|4153.38|4155.88|4154.38|4155.88|4154.38|4154.88|4153.38|2032
1673961300000|2023-01-17 13:15:00|4156.88|4155.38|4155.88|4154.38|4156.88|4155.38|4154.88|4153.38|1403
1673961600000|2023-01-17 13:20:00|4156.88|4155.38|4156.88|4155.38|4158.88|4157.38|4156.88|4155.38|3965
1673961900000|2023-01-17 13:25:00|4157.88|4156.38|4157.88|4156.38|4158.88|4157.38|4156.88|4155.38|1603
1673962200000|2023-01-17 13:30:00|4158.88|4157.38|4159.88|4158.38|4160.88|4159.38|4157.88|4156.38|3496
1673962500000|2023-01-17 13:35:00|4160.88|4159.38|4156.88|4155.38|4160.88|4159.38|4156.88|4155.38|2552
1673962800000|2023-01-17 13:40:00|4155.88|4154.38|4155.88|4154.38|4157.88|4156.38|4154.88|4153.38|1491
1673963100000|2023-01-17 13:45:00|4156.88|4155.38|4156.88|4155.38|4158.88|4157.38|4155.88|4154.38|2388
1673963400000|2023-01-17 13:50:00|4155.88|4154.38|4154.88|4153.38|4155.88|4154.38|4153.88|4152.38|1969
1673963700000|2023-01-17 13:55:00|4155.88|4154.38|4156.88|4155.38|4156.88|4155.38|4155.88|4154.38|4294
1673964000000|2023-01-17 14:00:00|4157.88|4156.38|4157.88|4156.38|4158.88|4157.38|4157.88|4156.38|2782
1673964300000|2023-01-17 14:05:00|4156.88|4155.38|4158.88|4157.38|4158.88|4157.38|4156.88|4155.38|2811
1673964600000|2023-01-17 14:10:00|4157.88|4156.38|4160.88|4159.38|4161.88|4160.38|4157.88|4156.38|2919
1673964900000|2023-01-17 14:15:00|4161.88|4160.38|4160.88|4159.38|4161.88|4160.38|4159.88|4158.38|8440
1673965200000|2023-01-17 14:20:00|4161.88|4160.38|4161.88|4160.38|4162.88|4161.38|4160.88|4159.38|1968
1673965500000|2023-01-17 14:25:00|4162.88|4161.38|4163.88|4162.38|4164.88|4163.38|4161.88|4160.38|4686
1673965800000|2023-01-17 14:30:00|4164.88|4163.38|4164.88|4163.38|4166.88|4165.38|4163.88|4162.38|12307
1673966100000|2023-01-17 14:35:00|4165.88|4164.38|4166.88|4165.38|4166.88|4165.38|4164.88|4163.38|6759
1673966400000|2023-01-17 14:40:00|4166.38|4164.88|4165.88|4164.38|4166.88|4165.38|4164.88|4163.38|5615
1673966700000|2023-01-17 14:45:00|4166.88|4165.38|4165.88|4164.38|4167.88|4166.38|4165.88|4164.38|4292
1673967000000|2023-01-17 14:50:00|4166.88|4165.38|4166.88|4165.38|4167.88|4166.38|4164.88|4163.38|13316
1673967300000|2023-01-17 14:55:00|4167.88|4166.38|4167.88|4166.38|4167.88|4166.38|4165.88|4164.38|4854
1673967600000|2023-01-17 15:00:00|4169.88|4168.38|4193.88|4192.38|4194.88|4193.38|4168.88|4167.38|59136
1673967900000|2023-01-17 15:05:00|4194.88|4193.38|4188.88|4187.38|4194.88|4193.38|4183.88|4182.38|20753
1673968200000|2023-01-17 15:10:00|4188.32|4186.82|4182.32|4180.82|4191.32|4189.82|4182.32|4180.82|10770
1673968500000|2023-01-17 15:15:00|4183.32|4181.82|4181.32|4179.82|4184.32|4182.82|4180.32|4178.82|10716
1673968800000|2023-01-17 15:20:00|4182.32|4180.82|4178.32|4176.82|4183.32|4181.82|4177.32|4175.82|13177
1673969100000|2023-01-17 15:25:00|4179.32|4177.82|4174.32|4172.82|4179.32|4177.82|4171.32|4169.82|10872
1673969400000|2023-01-17 15:30:00|4175.32|4173.82|4172.32|4170.82|4176.32|4174.82|4167.32|4165.82|16222
1673969700000|2023-01-17 15:35:00|4171.32|4169.82|4172.32|4170.82|4174.32|4172.82|4170.32|4168.82|5210
1673970000000|2023-01-17 15:40:00|4171.32|4169.82|4171.32|4169.82|4172.32|4170.82|4167.32|4165.82|7451
1673970300000|2023-01-17 15:45:00|4170.32|4168.82|4170.32|4168.82|4171.32|4169.82|4169.32|4167.82|4577
1673970600000|2023-01-17 15:50:00|4171.32|4169.82|4168.32|4166.82|4171.32|4169.82|4167.32|4165.82|7009
1673970900000|2023-01-17 15:55:00|4167.32|4165.82|4169.32|4167.82|4169.32|4167.82|4162.32|4160.82|14017
1673971200000|2023-01-17 16:00:00|4168.32|4166.82|4171.32|4169.82|4171.32|4169.82|4168.32|4166.82|5267
1673971500000|2023-01-17 16:05:00|4170.32|4168.82|4170.32|4168.82|4171.32|4169.82|4168.32|4166.82|12735
1673971800000|2023-01-17 16:10:00|4169.32|4167.82|4168.32|4166.82|4169.32|4167.82|4166.32|4164.82|7327
1673972100000|2023-01-17 16:15:00|4167.32|4165.82|4166.32|4164.82|4169.32|4167.82|4166.32|4164.82|9260
1673972400000|2023-01-17 16:20:00|4165.32|4163.82|4163.32|4161.82|4166.32|4164.82|4162.32|4160.82|12067
1673972700000|2023-01-17 16:25:00|4164.32|4162.82|4171.32|4169.82|4171.32|4169.82|4163.32|4161.82|31753
1673973000000|2023-01-17 16:30:00|4170.32|4168.82|4174.32|4172.82|4176.32|4174.82|4170.32|4168.82|47348
1673973300000|2023-01-17 16:35:00|4175.32|4173.82|4176.32|4174.82|4176.32|4174.82|4173.32|4171.82|30945
1673973600000|2023-01-17 16:40:00|4177.32|4175.82|4177.32|4175.82|4178.32|4176.82|4176.32|4174.82|11785
1673973900000|2023-01-17 16:45:00|4176.32|4174.82|4178.32|4176.82|4180.32|4178.82|4176.32|4174.82|12356
1673974200000|2023-01-17 16:50:00|4179.32|4177.82|4176.32|4174.82|4179.32|4177.82|4176.32|4174.82|11682
1673974500000|2023-01-17 16:55:00|4177.32|4175.82|4178.32|4176.82|4178.32|4176.82|4175.32|4173.82|7320
1673974800000|2023-01-17 17:00:00|4177.32|4175.82|4179.32|4177.82|4180.32|4178.82|4176.32|4174.82|2245
1673975100000|2023-01-17 17:05:00|4178.32|4176.82|4177.32|4175.82|4179.32|4177.82|4177.32|4175.82|2650
1673975400000|2023-01-17 17:10:00|4178.32|4176.82|4177.32|4175.82|4178.32|4176.82|4177.32|4175.82|1646
1673975700000|2023-01-17 17:15:00|4176.32|4174.82|4176.32|4174.82|4177.32|4175.82|4176.32|4174.82|889
1673976000000|2023-01-17 17:20:00|4177.32|4175.82|4175.32|4173.82|4177.32|4175.82|4175.32|4173.82|1461
1673976300000|2023-01-17 17:25:00|4174.82|4173.32|4175.32|4173.82|4176.32|4174.82|4174.32|4172.82|1159
1673976600000|2023-01-17 17:30:00|4176.32|4174.82|4176.32|4174.82|4177.32|4175.82|4176.32|4174.82|739
1673976900000|2023-01-17 17:35:00|4177.32|4175.82|4177.32|4175.82|4178.32|4176.82|4176.32|4174.82|1082
1673977200000|2023-01-17 17:40:00|4176.32|4174.82|4176.32|4174.82|4177.32|4175.82|4176.32|4174.82|702
1673977500000|2023-01-17 17:45:00|4177.32|4175.82|4177.32|4175.82|4178.32|4176.82|4176.32|4174.82|1730
1673977800000|2023-01-17 17:50:00|4178.32|4176.82|4180.32|4178.82|4180.32|4178.82|4177.32|4175.82|1760
1673978100000|2023-01-17 17:55:00|4179.32|4177.82|4179.32|4177.82|4180.32|4178.82|4179.32|4177.82|1280
1673978400000|2023-01-17 18:00:00|4180.32|4178.82|4181.32|4179.82|4181.32|4179.82|4179.32|4177.82|941
1673978700000|2023-01-17 18:05:00|4180.32|4178.82|4180.32|4178.82|4181.32|4179.82|4180.32|4178.82|830
1673979000000|2023-01-17 18:10:00|4179.32|4177.82|4179.32|4177.82|4179.32|4177.82|4178.32|4176.82|1114
1673979300000|2023-01-17 18:15:00|4179.82|4178.32|4180.32|4178.82|4180.32|4178.82|4179.32|4177.82|314
1673979600000|2023-01-17 18:20:00|4179.32|4177.82|4179.32|4177.82|4180.32|4178.82|4179.32|4177.82|211
1673979900000|2023-01-17 18:25:00|4178.32|4176.82|4180.32|4178.82|4180.32|4178.82|4178.32|4176.82|1040
1673980200000|2023-01-17 18:30:00|4179.32|4177.82|4179.32|4177.82|4181.32|4179.82|4179.32|4177.82|475
1673980500000|2023-01-17 18:35:00|4180.32|4178.82|4181.32|4179.82|4181.32|4179.82|4179.32|4177.82|460
1673980800000|2023-01-17 18:40:00|4180.32|4178.82|4181.32|4179.82|4181.32|4179.82|4180.32|4178.82|314
1673981100000|2023-01-17 18:45:00|4180.32|4178.82|4180.32|4178.82|4180.32|4178.82|4179.32|4177.82|741
1673981400000|2023-01-17 18:50:00|4181.32|4179.82|4179.32|4177.82|4181.32|4179.82|4179.32|4177.82|413
1673981700000|2023-01-17 18:55:00|4180.32|4178.82|4179.32|4177.82|4180.32|4178.82|4179.32|4177.82|258
1673982000000|2023-01-17 19:00:00|4180.32|4178.82|4180.32|4178.82|4180.32|4178.82|4179.32|4177.82|132
1673982300000|2023-01-17 19:05:00|4181.32|4179.82|4180.32|4178.82|4181.32|4179.82|4180.32|4178.82|344
1673982600000|2023-01-17 19:10:00|4179.32|4177.82|4178.32|4176.82|4180.32|4178.82|4177.32|4175.82|1653
1673982900000|2023-01-17 19:15:00|4176.32|4174.82|4176.32|4174.82|4176.32|4174.82|4174.32|4172.82|1728
1673983200000|2023-01-17 19:20:00|4175.32|4173.82|4176.32|4174.82|4176.32|4174.82|4175.32|4173.82|1409
1673983500000|2023-01-17 19:25:00|4177.32|4175.82|4177.32|4175.82|4178.32|4176.82|4176.32|4174.82|692
1673983800000|2023-01-17 19:30:00|4177.82|4176.32|4179.32|4177.82|4180.32|4178.82|4177.32|4175.82|521
1673984100000|2023-01-17 19:35:00|4180.32|4178.82|4180.32|4178.82|4181.32|4179.82|4180.32|4178.82|265
1673984400000|2023-01-17 19:40:00|4181.32|4179.82|4180.32|4178.82|4181.32|4179.82|4179.32|4177.82|430
1673984700000|2023-01-17 19:45:00|4179.32|4177.82|4179.32|4177.82|4179.32|4177.82|4178.32|4176.82|832
1673985000000|2023-01-17 19:50:00|4180.32|4178.82|4179.32|4177.82|4180.32|4178.82|4179.32|4177.82|484
1673985300000|2023-01-17 19:55:00|4178.32|4176.82|4178.32|4176.82|4178.32|4176.82|4177.32|4175.82|846
1673985600000|2023-01-17 20:00:00|4177.32|4175.82|4180.32|4178.82|4180.32|4178.82|4177.32|4175.82|744
1673985900000|2023-01-17 20:05:00|4179.32|4177.82|4179.32|4177.82|4180.32|4178.82|4179.32|4177.82|540
1673986200000|2023-01-17 20:10:00|4178.32|4176.82|4178.32|4176.82|4179.32|4177.82|4177.32|4175.82|1011
1673986500000|2023-01-17 20:15:00|4179.32|4177.82|4179.32|4177.82|4179.32|4177.82|4179.32|4177.82|255
1673986800000|2023-01-17 20:20:00|4178.32|4176.82|4179.32|4177.82|4179.32|4177.82|4178.32|4176.82|608
1673987100000|2023-01-17 20:25:00|4180.32|4178.82|4179.32|4177.82|4180.32|4178.82|4179.32|4177.82|888
1673987400000|2023-01-17 20:30:00|4180.32|4178.82|4180.32|4178.82|4180.32|4178.82|4179.32|4177.82|485
1673987700000|2023-01-17 20:35:00|4179.32|4177.82|4178.32|4176.82|4180.32|4178.82|4178.32|4176.82|1020
1673988000000|2023-01-17 20:40:00|4177.32|4175.82|4177.32|4175.82|4179.32|4177.82|4177.32|4175.82|1431
1673988300000|2023-01-17 20:45:00|4176.32|4174.82|4177.32|4175.82|4177.32|4175.82|4176.32|4174.82|1793
1673988600000|2023-01-17 20:50:00|4176.32|4174.82|4176.32|4174.82|4177.32|4175.82|4175.32|4173.82|3362
1673988900000|2023-01-17 20:55:00|4177.32|4175.82|4177.82|4176.32|4178.32|4176.82|4176.32|4174.82|5805
1673989200000|2023-01-17 21:00:00|4178.97|4175.97|4179.87|4176.87|4181.37|4178.37|4178.77|4175.77|23
1673989500000|2023-01-17 21:05:00|4179.67|4176.67|4178.47|4175.47|4179.67|4176.67|4178.27|4175.27|0
1673989800000|2023-01-17 21:10:00|4178.77|4175.77|4177.87|4174.87|4178.77|4175.77|4177.67|4174.67|0
1673990100000|2023-01-17 21:15:00|4178.07|4175.07|4178.27|4175.27|4178.77|4175.77|4178.07|4175.07|0
1673990400000|2023-01-17 21:20:00|4178.07|4175.07|4177.87|4174.87|4178.37|4175.37|4177.87|4174.87|0
1673990700000|2023-01-17 21:25:00|4178.07|4175.07|4177.87|4174.87|4178.07|4175.07|4177.87|4174.87|0
1673991000000|2023-01-17 21:30:00|4178.07|4175.07|4178.47|4175.47|4178.77|4175.77|4178.07|4175.07|0
1673991300000|2023-01-17 21:35:00|4178.27|4175.27|4178.27|4175.27|4178.77|4175.77|4178.07|4175.07|0
1673991600000|2023-01-17 21:40:00|4178.17|4175.17|4178.77|4175.77|4178.77|4175.77|4178.07|4175.07|0
1673991900000|2023-01-17 21:45:00|4178.47|4175.47|4178.27|4175.27|4178.77|4175.77|4178.07|4175.07|0
1673992200000|2023-01-17 21:50:00|4178.07|4175.07|4178.07|4175.07|4178.07|4175.07|4178.07|4175.07|0
1673992500000|2023-01-17 21:55:00|4178.27|4175.27|4177.97|4174.97|4178.27|4175.27|4177.97|4174.97|0
1673992800000|2023-01-17 22:00:00|4177.77|4174.77|4178.17|4175.17|4178.27|4175.27|4177.77|4174.77|0
1673993100000|2023-01-17 22:05:00|4178.27|4175.27|4178.07|4175.07|4178.37|4175.37|4177.57|4174.57|0
1673993400000|2023-01-17 22:10:00|4177.97|4174.97|4178.17|4175.17|4178.27|4175.27|4177.97|4174.97|0
1673993700000|2023-01-17 22:15:00|4177.87|4174.87|4177.87|4174.87|4177.97|4174.97|4177.87|4174.87|0
1673994300000|2023-01-17 22:25:00|4177.77|4174.77|4177.47|4174.47|4177.87|4174.87|4177.47|4174.47|0
1673994600000|2023-01-17 22:30:00|4177.37|4174.37|4177.27|4174.27|4177.37|4174.37|4177.27|4174.27|0
1673994900000|2023-01-17 22:35:00|4177.37|4174.37|4177.27|4174.27|4177.37|4174.37|4177.27|4174.27|0
1673995200000|2023-01-17 22:40:00|4177.37|4174.37|4177.37|4174.37|4177.37|4174.37|4177.07|4174.07|0
1673995500000|2023-01-17 22:45:00|4177.27|4174.27|4177.37|4174.37|4177.47|4174.47|4177.27|4174.27|0
1673995800000|2023-01-17 22:50:00|4177.47|4174.47|4177.37|4174.37|4177.47|4174.47|4177.37|4174.37|0
1673996100000|2023-01-17 22:55:00|4177.47|4174.47|4177.27|4174.27|4177.47|4174.47|4177.27|4174.27|0
1673996400000|2023-01-17 23:00:00|4176.17|4173.17|4172.97|4169.97|4176.67|4173.67|4171.87|4168.87|0
1673996700000|2023-01-17 23:05:00|4172.77|4169.77|4174.07|4171.07|4174.77|4171.77|4172.57|4169.57|0
1673997000000|2023-01-17 23:10:00|4174.27|4171.27|4174.07|4171.07|4174.77|4171.77|4173.67|4170.67|0
1673997300000|2023-01-17 23:15:00|4173.97|4170.97|4174.77|4171.77|4175.37|4172.37|4173.87|4170.87|0
1673997600000|2023-01-17 23:20:00|4174.57|4171.57|4173.87|4170.87|4174.57|4171.57|4173.17|4170.17|0
1673997900000|2023-01-17 23:25:00|4173.77|4170.77|4172.67|4169.67|4174.07|4171.07|4172.57|4169.57|0
1673998200000|2023-01-17 23:30:00|4172.77|4169.77|4170.77|4167.77|4172.77|4169.77|4170.07|4167.07|0
1673998500000|2023-01-17 23:35:00|4170.67|4167.67|4169.67|4166.67|4171.67|4168.67|4169.67|4166.67|0
1673998800000|2023-01-17 23:40:00|4169.47|4166.47|4168.97|4165.97|4169.47|4166.47|4167.47|4164.47|0
1673999100000|2023-01-17 23:45:00|4168.77|4165.77|4169.67|4166.67|4169.67|4166.67|4168.27|4165.27|0
1673999400000|2023-01-17 23:50:00|4169.47|4166.47|4169.47|4166.47|4170.07|4167.07|4169.17|4166.17|0
1673999700000|2023-01-17 23:55:00|4169.17|4166.17|4170.57|4167.57|4170.77|4167.77|4168.77|4165.77|0
1674000000000|2023-01-18 00:00:00|4170.27|4167.27|4169.47|4166.47|4171.17|4168.17|4169.47|4166.47|0
1674000300000|2023-01-18 00:05:00|4169.57|4166.57|4168.27|4165.27|4169.67|4166.67|4168.27|4165.27|0
1674000600000|2023-01-18 00:10:00|4168.57|4165.57|4167.77|4164.77|4169.27|4166.27|4167.77|4164.77|0
1674000900000|2023-01-18 00:15:00|4167.97|4164.97|4169.57|4167.57|4170.57|4168.57|4167.57|4164.77|669
1674001200000|2023-01-18 00:20:00|4168.57|4166.57|4169.57|4167.57|4170.57|4168.57|4168.57|4166.57|356
1674001500000|2023-01-18 00:25:00|4170.57|4168.57|4168.57|4166.57|4170.57|4168.57|4168.57|4166.57|68
1674001800000|2023-01-18 00:30:00|4167.57|4165.57|4170.57|4168.57|4170.57|4168.57|4167.57|4165.57|109
1674002100000|2023-01-18 00:35:00|4169.57|4167.57|4169.57|4167.57|4170.57|4168.57|4169.57|4167.57|49
1674002400000|2023-01-18 00:40:00|4168.57|4166.57|4168.57|4166.57|4169.57|4167.57|4168.57|4166.57|111
1674002700000|2023-01-18 00:45:00|4167.57|4165.57|4168.57|4166.57|4168.57|4166.57|4167.57|4165.57|210
1674003000000|2023-01-18 00:50:00|4169.57|4167.57|4169.57|4167.57|4170.07|4168.07|4169.57|4167.57|42
1674003300000|2023-01-18 00:55:00|4170.07|4168.07|4169.57|4167.57|4170.57|4168.57|4169.57|4167.57|62
1674003600000|2023-01-18 01:00:00|4170.57|4168.57|4172.57|4170.57|4172.57|4170.57|4170.57|4168.57|97
1674003900000|2023-01-18 01:05:00|4173.57|4171.57|4172.57|4170.57|4173.57|4171.57|4171.57|4169.57|102
1674004200000|2023-01-18 01:10:00|4171.57|4169.57|4172.57|4170.57|4172.57|4170.57|4171.57|4169.57|23
1674004500000|2023-01-18 01:15:00|4171.57|4169.57|4173.57|4171.57|4173.57|4171.57|4171.57|4169.57|196
1674004800000|2023-01-18 01:20:00|4173.07|4171.07|4171.57|4169.57|4173.57|4171.57|4171.57|4169.57|34
1674005100000|2023-01-18 01:25:00|4172.07|4170.07|4170.57|4168.57|4172.57|4170.57|4170.57|4168.57|68
1674005400000|2023-01-18 01:30:00|4171.57|4169.57|4171.57|4169.57|4171.57|4169.57|4170.57|4168.57|58
1674005700000|2023-01-18 01:35:00|4172.57|4170.57|4170.57|4168.57|4172.57|4170.57|4170.57|4168.57|59
1674006000000|2023-01-18 01:40:00|4171.57|4169.57|4170.57|4168.57|4171.57|4169.57|4169.57|4167.57|101
1674006300000|2023-01-18 01:45:00|4169.57|4167.57|4170.57|4168.57|4170.57|4168.57|4169.57|4167.57|67
1674006600000|2023-01-18 01:50:00|4171.57|4169.57|4171.57|4169.57|4171.57|4169.57|4171.57|4169.57|14
1674006900000|2023-01-18 01:55:00|4172.57|4170.57|4172.57|4170.57|4172.57|4170.57|4172.57|4170.57|17
1674007200000|2023-01-18 02:00:00|4173.07|4171.07|4174.57|4172.57|4174.57|4172.57|4173.07|4171.07|45
1674007500000|2023-01-18 02:05:00|4173.57|4171.57|4174.57|4172.57|4175.57|4173.57|4173.57|4171.57|81
1674007800000|2023-01-18 02:10:00|4175.57|4173.57|4174.57|4172.57|4175.57|4173.57|4174.57|4172.57|56
1674008100000|2023-01-18 02:15:00|4175.57|4173.57|4175.57|4173.57|4175.57|4173.57|4174.57|4172.57|105
1674008400000|2023-01-18 02:20:00|4174.57|4172.57|4175.57|4173.57|4175.57|4173.57|4174.57|4172.57|75
1674008700000|2023-01-18 02:25:00|4174.57|4172.57|4174.57|4172.57|4174.57|4172.57|4174.57|4172.57|114
1674009000000|2023-01-18 02:30:00|4173.57|4171.57|4172.57|4170.57|4173.57|4171.57|4172.57|4170.57|126
1674009300000|2023-01-18 02:35:00|4171.57|4169.57|4170.57|4168.57|4171.57|4169.57|4170.57|4168.57|116
1674009600000|2023-01-18 02:40:00|4171.57|4169.57|4191.57|4189.57|4197.57|4195.57|4171.57|4169.57|3298
1674009900000|2023-01-18 02:45:00|4190.57|4188.57|4184.07|4182.07|4193.57|4191.57|4183.57|4181.57|802
1674010200000|2023-01-18 02:50:00|4184.57|4182.57|4184.57|4182.57|4185.57|4183.57|4183.57|4181.57|329
1674010500000|2023-01-18 02:55:00|4185.57|4183.57|4187.07|4185.07|4187.57|4185.57|4184.57|4182.57|132
1674010800000|2023-01-18 03:00:00|4186.57|4184.57|4185.57|4183.57|4186.57|4184.57|4184.57|4182.57|135
1674011100000|2023-01-18 03:05:00|4185.07|4183.07|4188.57|4186.57|4188.57|4186.57|4184.57|4182.57|84
1674011400000|2023-01-18 03:10:00|4187.57|4185.57|4187.57|4185.57|4188.57|4186.57|4186.57|4184.57|70
1674011700000|2023-01-18 03:15:00|4188.07|4186.07|4188.07|4186.07|4188.57|4186.57|4187.57|4185.57|55
1674012000000|2023-01-18 03:20:00|4188.57|4186.57|4187.57|4185.57|4189.57|4187.57|4187.57|4185.57|346
1674012300000|2023-01-18 03:25:00|4186.57|4184.57|4186.57|4184.57|4187.57|4185.57|4186.57|4184.57|69
1674012600000|2023-01-18 03:30:00|4186.07|4184.07|4183.57|4181.57|4186.57|4184.57|4183.57|4181.57|99
1674012900000|2023-01-18 03:35:00|4184.07|4182.07|4180.57|4178.57|4184.57|4182.57|4180.57|4178.57|149
1674013200000|2023-01-18 03:40:00|4180.07|4178.07|4180.57|4178.57|4180.57|4178.57|4178.57|4176.57|141
1674013500000|2023-01-18 03:45:00|4179.57|4177.57|4179.57|4177.57|4180.57|4178.57|4179.07|4177.07|164
1674013800000|2023-01-18 03:50:00|4180.57|4178.57|4179.57|4177.57|4180.57|4178.57|4178.57|4176.57|171
1674014100000|2023-01-18 03:55:00|4180.57|4178.57|4180.57|4178.57|4180.57|4178.57|4180.57|4178.57|105
1674014400000|2023-01-18 04:00:00|4182.57|4180.57|4185.57|4183.57|4185.57|4183.57|4181.57|4179.57|844
1674014700000|2023-01-18 04:05:00|4185.07|4183.07|4181.57|4179.57|4185.57|4183.57|4181.57|4179.57|182
1674015000000|2023-01-18 04:10:00|4182.57|4180.57|4182.57|4180.57|4182.57|4180.57|4181.57|4179.57|70
1674015300000|2023-01-18 04:15:00|4182.07|4180.07|4182.57|4180.57|4182.57|4180.57|4180.57|4178.57|39
1674015600000|2023-01-18 04:20:00|4183.57|4181.57|4183.57|4181.57|4183.57|4181.57|4183.57|4181.57|54
1674015900000|2023-01-18 04:25:00|4182.57|4180.57|4184.57|4182.57|4184.57|4182.57|4182.57|4180.57|96
1674016200000|2023-01-18 04:30:00|4183.57|4181.57|4184.57|4182.57|4184.57|4182.57|4183.57|4181.57|76
1674016500000|2023-01-18 04:35:00|4183.57|4181.57|4183.57|4181.57|4184.57|4182.57|4183.57|4181.57|58
1674016800000|2023-01-18 04:40:00|4182.57|4180.57|4183.57|4181.57|4183.57|4181.57|4182.57|4180.57|51
1674017100000|2023-01-18 04:45:00|||||||||15
1674017400000|2023-01-18 04:50:00|4184.57|4182.57|4184.57|4182.57|4185.57|4183.57|4183.57|4181.57|36
1674017700000|2023-01-18 04:55:00|4185.57|4183.57|4185.57|4183.57|4185.57|4183.57|4185.57|4183.57|117
1674018000000|2023-01-18 05:00:00|4186.57|4184.57|4186.57|4184.57|4187.57|4185.57|4185.57|4183.57|30
1674018300000|2023-01-18 05:05:00|4185.57|4183.57|4184.57|4182.57|4185.57|4183.57|4184.57|4182.57|291
1674018600000|2023-01-18 05:10:00|4183.57|4181.57|4183.57|4181.57|4184.57|4182.57|4183.57|4181.57|784
1674018900000|2023-01-18 05:15:00|4184.57|4182.57|4184.57|4182.57|4184.57|4182.57|4183.57|4181.57|196
1674019200000|2023-01-18 05:20:00|||||||||14
1674019500000|2023-01-18 05:25:00|4183.57|4181.57|4183.57|4181.57|4183.57|4181.57|4183.57|4181.57|10
1674019800000|2023-01-18 05:30:00|4182.57|4180.57|4182.57|4180.57|4182.57|4180.57|4182.57|4180.57|160
1674020100000|2023-01-18 05:35:00|||||||||57
1674020400000|2023-01-18 05:40:00|4183.57|4181.57|4183.57|4181.57|4183.57|4181.57|4182.57|4180.57|50
1674020700000|2023-01-18 05:45:00|4182.57|4180.57|4183.57|4181.57|4184.57|4182.57|4182.57|4180.57|250
1674021000000|2023-01-18 05:50:00|4184.57|4182.57|4184.57|4182.57|4184.57|4182.57|4184.57|4182.57|132
1674021300000|2023-01-18 05:55:00|4184.07|4182.07|4184.57|4182.57|4184.57|4182.57|4183.57|4181.57|53
1674021600000|2023-01-18 06:00:00|4183.57|4181.57|4183.57|4181.57|4185.57|4183.57|4183.57|4181.57|540
1674021900000|2023-01-18 06:05:00|4184.57|4182.57|4184.57|4182.57|4184.57|4182.57|4183.57|4181.57|88
1674022200000|2023-01-18 06:10:00|4183.57|4181.57|4184.57|4182.57|4184.57|4182.57|4183.57|4181.57|262
1674022500000|2023-01-18 06:15:00|||||||||22
1674022800000|2023-01-18 06:20:00|4183.57|4181.57|4185.57|4183.57|4185.57|4183.57|4183.57|4181.57|123
1674023100000|2023-01-18 06:25:00|4184.57|4182.57|4185.57|4183.57|4185.57|4183.57|4184.57|4182.57|259
1674023400000|2023-01-18 06:30:00|4185.07|4183.07|4185.57|4183.57|4185.57|4183.57|4185.07|4183.07|107
1674023700000|2023-01-18 06:35:00|4184.57|4182.57|4186.57|4184.57|4187.57|4185.57|4184.57|4182.57|392
1674024000000|2023-01-18 06:40:00|4187.57|4185.57|4184.57|4182.57|4187.57|4185.57|4184.57|4182.57|343
1674024300000|2023-01-18 06:45:00|4184.07|4182.07|4182.57|4180.57|4184.57|4182.57|4182.57|4180.57|324
1674024600000|2023-01-18 06:50:00|4181.57|4179.57|4180.57|4178.57|4181.57|4179.57|4179.57|4177.57|934
1674024900000|2023-01-18 06:55:00|4181.07|4179.07|4181.57|4179.57|4181.57|4179.57|4180.57|4178.57|342
1674025200000|2023-01-18 07:00:00|4181.32|4179.82|4182.32|4180.82|4184.32|4182.82|4181.32|4179.82|1766
1674025500000|2023-01-18 07:05:00|4181.32|4179.82|4180.32|4178.82|4182.32|4180.82|4179.32|4177.82|1074
1674025800000|2023-01-18 07:10:00|4180.82|4179.32|4182.32|4180.82|4183.32|4181.82|4180.32|4178.82|1302
1674026100000|2023-01-18 07:15:00|4183.32|4181.82|4179.32|4177.82|4183.32|4181.82|4179.32|4177.82|892
1674026400000|2023-01-18 07:20:00|4178.82|4177.32|4180.32|4178.82|4180.32|4178.82|4178.82|4177.32|815
1674026700000|2023-01-18 07:25:00|4179.32|4177.82|4178.82|4177.32|4181.32|4179.82|4178.32|4176.82|917
1674027000000|2023-01-18 07:30:00|4178.32|4176.82|4180.32|4178.82|4180.32|4178.82|4178.32|4176.82|386
1674027300000|2023-01-18 07:35:00|4179.32|4177.82|4178.32|4176.82|4180.32|4178.82|4177.32|4175.82|867
1674027600000|2023-01-18 07:40:00|4177.32|4175.82|4171.32|4169.82|4179.32|4177.82|4171.32|4169.82|2697
1674027900000|2023-01-18 07:45:00|4172.32|4170.82|4171.32|4169.82|4173.32|4171.82|4169.82|4168.32|3468
1674028200000|2023-01-18 07:50:00|4172.32|4170.82|4175.32|4173.82|4175.32|4173.82|4171.32|4169.82|1851
1674028500000|2023-01-18 07:55:00|4176.32|4174.82|4174.82|4173.32|4177.32|4175.82|4174.32|4172.82|1893
1674028800000|2023-01-18 08:00:00|4175.32|4173.82|4178.32|4176.82|4180.32|4178.82|4174.32|4172.82|13400
1674029100000|2023-01-18 08:05:00|4177.32|4175.82|4182.32|4180.82|4183.32|4181.82|4177.32|4175.82|7633
1674029400000|2023-01-18 08:10:00|4183.32|4181.82|4187.32|4185.82|4187.32|4185.82|4183.32|4181.82|9797
1674029700000|2023-01-18 08:15:00|4187.82|4186.32|4182.32|4180.82|4188.32|4186.82|4182.32|4180.82|4584
1674030000000|2023-01-18 08:20:00|4181.32|4179.82|4179.32|4177.82|4182.32|4180.82|4178.32|4176.82|5518
1674030300000|2023-01-18 08:25:00|4178.32|4176.82|4176.32|4174.82|4178.32|4176.82|4174.32|4172.82|8287
1674030600000|2023-01-18 08:30:00|4177.32|4175.82|4175.32|4173.82|4178.32|4176.82|4174.32|4172.82|6399
1674030900000|2023-01-18 08:35:00|4173.32|4171.82|4173.32|4171.82|4174.32|4172.82|4172.32|4170.82|5263
1674031200000|2023-01-18 08:40:00|4173.82|4172.32|4174.82|4173.32|4174.82|4173.32|4171.82|4170.32|3550
1674031500000|2023-01-18 08:45:00|4173.82|4172.32|4173.82|4172.32|4175.82|4174.32|4173.82|4172.32|1895
1674031800000|2023-01-18 08:50:00|4173.32|4171.82|4175.82|4174.32|4176.82|4175.32|4173.32|4171.82|3521
1674032100000|2023-01-18 08:55:00|4176.82|4175.32|4179.82|4178.32|4179.82|4178.32|4176.82|4175.32|4646
1674032400000|2023-01-18 09:00:00|4180.82|4179.32|4177.82|4176.32|4180.82|4179.32|4176.82|4175.32|5026
1674032700000|2023-01-18 09:05:00|4178.82|4177.32|4177.82|4176.32|4178.82|4177.32|4175.82|4174.32|4274
1674033000000|2023-01-18 09:10:00|4176.82|4175.32|4176.82|4175.32|4177.82|4176.32|4174.82|4173.32|3027
1674033300000|2023-01-18 09:15:00|4177.82|4176.32|4176.82|4175.32|4177.82|4176.32|4175.82|4174.32|3171
1674033600000|2023-01-18 09:20:00|4177.82|4176.32|4177.82|4176.32|4177.82|4176.32|4175.82|4174.32|4236
1674033900000|2023-01-18 09:25:00|4177.32|4175.82|4175.82|4174.32|4177.82|4176.32|4174.82|4173.32|1805
1674034200000|2023-01-18 09:30:00|4174.82|4173.32|4177.82|4176.32|4177.82|4176.32|4174.82|4173.32|2252
1674034500000|2023-01-18 09:35:00|4178.82|4177.32|4178.32|4176.82|4178.82|4177.32|4176.82|4175.32|4114
1674034800000|2023-01-18 09:40:00|4178.82|4177.32|4177.82|4176.32|4178.82|4177.32|4176.82|4175.32|1312
1674035100000|2023-01-18 09:45:00|4176.82|4175.32|4178.82|4177.32|4178.82|4177.32|4176.82|4175.32|4777
1674035400000|2023-01-18 09:50:00|4177.82|4176.32|4177.82|4176.32|4178.82|4177.32|4177.82|4176.32|1268
1674035700000|2023-01-18 09:55:00|4178.82|4177.32|4178.82|4177.32|4179.82|4178.32|4177.82|4176.32|2545
1674036000000|2023-01-18 10:00:00|4177.82|4176.32|4179.82|4178.32|4179.82|4178.32|4176.82|4175.32|1592
1674036300000|2023-01-18 10:05:00|4178.82|4177.32|4177.82|4176.32|4178.82|4177.32|4177.82|4176.32|629
1674036600000|2023-01-18 10:10:00|4177.32|4175.82|4177.82|4176.32|4177.82|4176.32|4175.82|4174.32|1705
1674036900000|2023-01-18 10:15:00|4176.82|4175.32|4176.82|4175.32|4178.82|4177.32|4175.82|4174.32|6622
1674037200000|2023-01-18 10:20:00|4175.82|4174.32|4177.82|4176.32|4177.82|4176.32|4175.82|4174.32|3891
1674037500000|2023-01-18 10:25:00|4176.82|4175.32|4174.82|4173.32|4177.82|4176.32|4174.82|4173.32|3298
1674037800000|2023-01-18 10:30:00|4175.82|4174.32|4175.82|4174.32|4176.82|4175.32|4174.82|4173.32|6332
1674038100000|2023-01-18 10:35:00|4176.82|4175.32|4176.82|4175.32|4177.82|4176.32|4176.82|4175.32|3338
1674038400000|2023-01-18 10:40:00|4175.82|4174.32|4178.82|4177.32|4179.82|4178.32|4175.82|4174.32|5643
1674038700000|2023-01-18 10:45:00|4179.82|4178.32|4180.82|4179.32|4180.82|4179.32|4178.82|4177.32|1955
1674039000000|2023-01-18 10:50:00|4179.82|4178.32|4179.82|4178.32|4180.82|4179.32|4178.82|4177.32|3016
1674039300000|2023-01-18 10:55:00|4180.82|4179.32|4180.82|4179.32|4181.82|4180.32|4180.82|4179.32|1562
1674039600000|2023-01-18 11:00:00|4179.82|4178.32|4180.82|4179.32|4181.82|4180.32|4179.82|4178.32|5026
1674039900000|2023-01-18 11:05:00|4179.82|4178.32|4180.82|4179.32|4182.82|4181.32|4178.82|4177.32|3772
1674040200000|2023-01-18 11:10:00|4181.82|4180.32|4181.82|4180.32|4181.82|4180.32|4180.82|4179.32|1584
1674040500000|2023-01-18 11:15:00|4180.82|4179.32|4180.82|4179.32|4181.82|4180.32|4180.82|4179.32|2031
1674040800000|2023-01-18 11:20:00|4179.82|4178.32|4181.82|4180.32|4181.82|4180.32|4179.82|4178.32|1977
1674041100000|2023-01-18 11:25:00|4182.82|4181.32|4181.82|4180.32|4182.82|4181.32|4181.82|4180.32|1088
1674041400000|2023-01-18 11:30:00|4180.82|4179.32|4180.82|4179.32|4180.82|4179.32|4179.82|4178.32|2813
1674041700000|2023-01-18 11:35:00|4181.82|4180.32|4182.82|4181.32|4182.82|4181.32|4181.82|4180.32|2447
1674042000000|2023-01-18 11:40:00|4181.82|4180.32|4181.82|4180.32|4182.82|4181.32|4181.82|4180.32|1493
1674042300000|2023-01-18 11:45:00|4180.82|4179.32|4180.82|4179.32|4180.82|4179.32|4179.82|4178.32|1918
1674042600000|2023-01-18 11:50:00|4181.82|4180.32|4182.82|4181.32|4183.82|4182.32|4181.82|4180.32|5120
1674042900000|2023-01-18 11:55:00|4183.82|4182.32|4185.82|4184.32|4185.82|4184.32|4183.82|4182.32|2802
1674043200000|2023-01-18 12:00:00|4184.82|4183.32|4187.82|4186.32|4188.82|4187.32|4184.82|4183.32|8370
1674043500000|2023-01-18 12:05:00|4188.82|4187.32|4187.82|4186.32|4188.82|4187.32|4186.82|4185.32|1989
1674043800000|2023-01-18 12:10:00|4186.82|4185.32|4185.82|4184.32|4186.82|4185.32|4185.82|4184.32|1311
1674044100000|2023-01-18 12:15:00|4186.82|4185.32|4186.82|4185.32|4186.82|4185.32|4186.82|4185.32|1872
1674044400000|2023-01-18 12:20:00|4185.82|4184.32|4184.82|4183.32|4186.82|4185.32|4184.82|4183.32|1283
1674044700000|2023-01-18 12:25:00|4185.82|4184.32|4185.82|4184.32|4186.82|4185.32|4184.82|4183.32|1380
1674045000000|2023-01-18 12:30:00|4186.82|4185.32|4186.82|4185.32|4186.82|4185.32|4185.82|4184.32|1015
1674045300000|2023-01-18 12:35:00|4185.82|4184.32|4188.82|4187.32|4188.82|4187.32|4185.82|4184.32|3547
1674045600000|2023-01-18 12:40:00|4188.56|4187.06|4189.56|4188.06|4189.56|4188.06|4187.56|4186.06|4087
1674045900000|2023-01-18 12:45:00|4188.56|4187.06|4187.56|4186.06|4189.56|4188.06|4187.56|4186.06|4735
1674046200000|2023-01-18 12:50:00|4188.56|4187.06|4189.56|4188.06|4189.56|4188.06|4188.56|4187.06|1460
1674046500000|2023-01-18 12:55:00|4188.56|4187.06|4189.56|4188.06|4190.56|4189.06|4188.56|4187.06|6623
1674046800000|2023-01-18 13:00:00|4188.56|4187.06|4187.56|4186.06|4190.56|4189.06|4187.56|4186.06|4046
1674047100000|2023-01-18 13:05:00|4186.56|4185.06|4185.56|4184.06|4187.56|4186.06|4185.56|4184.06|5819
1674047400000|2023-01-18 13:10:00|4186.56|4185.06|4186.56|4185.06|4186.56|4185.06|4185.56|4184.06|1773
1674047700000|2023-01-18 13:15:00|4187.56|4186.06|4187.06|4185.56|4187.56|4186.06|4186.56|4185.06|4094
1674048000000|2023-01-18 13:20:00|4187.56|4186.06|4185.56|4184.06|4187.56|4186.06|4185.56|4184.06|4834
1674048300000|2023-01-18 13:25:00|4186.56|4185.06|4187.56|4186.06|4188.56|4187.06|4185.56|4184.06|2653
1674048600000|2023-01-18 13:30:00|4188.56|4187.06|4187.56|4186.06|4198.56|4197.06|4185.56|4184.06|24571
1674048900000|2023-01-18 13:35:00|4188.56|4187.06|4188.56|4187.06|4191.56|4190.06|4186.56|4185.06|4530
1674049200000|2023-01-18 13:40:00|4189.06|4187.56|4187.56|4186.06|4189.56|4188.06|4184.56|4183.06|5210
1674049500000|2023-01-18 13:45:00|4188.56|4187.06|4190.56|4189.06|4192.56|4191.06|4188.56|4187.06|5015
1674049800000|2023-01-18 13:50:00|4190.06|4188.56|4194.56|4193.06|4195.56|4194.06|4190.06|4188.56|4861
1674050100000|2023-01-18 13:55:00|4193.56|4192.06|4192.56|4191.06|4194.56|4193.06|4192.56|4191.06|5293
1674050400000|2023-01-18 14:00:00|4193.56|4192.06|4194.56|4193.06|4194.56|4193.06|4190.56|4189.06|3289
1674050700000|2023-01-18 14:05:00|4195.56|4194.06|4198.56|4197.06|4198.56|4197.06|4194.56|4193.06|7180
1674051000000|2023-01-18 14:10:00|4197.56|4196.06|4195.56|4194.06|4198.56|4197.06|4195.56|4194.06|6946
1674051300000|2023-01-18 14:15:00|4196.56|4195.06|4194.56|4193.06|4196.56|4195.06|4194.56|4193.06|5991
1674051600000|2023-01-18 14:20:00|4195.56|4194.06|4195.56|4194.06|4196.56|4195.06|4193.56|4192.06|8934
1674051900000|2023-01-18 14:25:00|4196.56|4195.06|4192.56|4191.06|4196.56|4195.06|4192.56|4191.06|7032
1674052200000|2023-01-18 14:30:00|4193.06|4191.56|4194.56|4193.06|4195.56|4194.06|4191.56|4190.06|9789
1674052500000|2023-01-18 14:35:00|4193.56|4192.06|4191.56|4190.06|4195.56|4194.06|4190.56|4189.06|12752
1674052800000|2023-01-18 14:40:00|4192.56|4191.06|4192.56|4191.06|4195.56|4194.06|4191.56|4190.06|13483
1674053100000|2023-01-18 14:45:00|4193.56|4192.06|4190.56|4189.06|4194.56|4193.06|4188.56|4187.06|8341
1674053400000|2023-01-18 14:50:00|4189.56|4188.06|4190.56|4189.06|4192.56|4191.06|4189.56|4188.06|5575
1674053700000|2023-01-18 14:55:00|4189.56|4188.06|4190.56|4189.06|4191.56|4190.06|4189.56|4188.06|8484
1674054000000|2023-01-18 15:00:00|4191.56|4190.06|4190.56|4189.06|4192.56|4191.06|4189.56|4188.06|7007
1674054300000|2023-01-18 15:05:00|4191.56|4190.06|4191.56|4190.06|4193.56|4192.06|4190.56|4189.06|6246
1674054600000|2023-01-18 15:10:00|4191.48|4189.98|4191.48|4189.98|4192.48|4190.98|4190.48|4188.98|4818
1674054900000|2023-01-18 15:15:00|4192.48|4190.98|4189.48|4187.98|4192.48|4190.98|4188.48|4186.98|6851
1674055200000|2023-01-18 15:20:00|4190.48|4188.98|4191.48|4189.98|4191.48|4189.98|4189.48|4187.98|4373
1674055500000|2023-01-18 15:25:00|4191.98|4190.48|4192.48|4190.98|4192.48|4190.98|4191.48|4189.98|2890
1674055800000|2023-01-18 15:30:00|4191.48|4189.98|4190.48|4188.98|4192.48|4190.98|4190.48|4188.98|4245
1674056100000|2023-01-18 15:35:00|4189.48|4187.98|4187.48|4185.98|4190.48|4188.98|4187.48|4185.98|8243
1674056400000|2023-01-18 15:40:00|4188.48|4186.98|4183.48|4181.98|4188.48|4186.98|4181.48|4179.98|9951
1674056700000|2023-01-18 15:45:00|4184.48|4182.98|4186.48|4184.98|4186.48|4184.98|4183.48|4181.98|9794
1674057000000|2023-01-18 15:50:00|4185.98|4184.48|4180.48|4178.98|4186.48|4184.98|4179.48|4177.98|7803
1674057300000|2023-01-18 15:55:00|4179.48|4177.98|4182.48|4180.98|4182.48|4180.98|4177.48|4175.98|9814
1674057600000|2023-01-18 16:00:00|4181.48|4179.98|4180.48|4178.98|4183.48|4181.98|4179.48|4177.98|38018
1674057900000|2023-01-18 16:05:00|4179.48|4177.98|4177.48|4175.98|4179.48|4177.98|4175.48|4173.98|13939
1674058200000|2023-01-18 16:10:00|4176.48|4174.98|4178.48|4176.98|4178.48|4176.98|4175.48|4173.98|10803
1674058500000|2023-01-18 16:15:00|4177.48|4175.98|4178.48|4176.98|4178.48|4176.98|4176.48|4174.98|10808
1674058800000|2023-01-18 16:20:00|4177.48|4175.98|4173.48|4171.98|4178.48|4176.98|4172.98|4171.48|28546
1674059100000|2023-01-18 16:25:00|4174.48|4172.98|4174.48|4172.98|4177.48|4175.98|4172.48|4170.98|31191
1674059400000|2023-01-18 16:30:00|4175.48|4173.98|4174.48|4172.98|4176.48|4174.98|4172.48|4170.98|35182
1674059700000|2023-01-18 16:35:00|4173.48|4171.98|4170.48|4168.98|4173.48|4171.98|4170.48|4168.98|20994
1674060000000|2023-01-18 16:40:00|4169.48|4167.98|4168.48|4166.98|4171.48|4169.98|4168.48|4166.98|8916
1674060300000|2023-01-18 16:45:00|4169.48|4167.98|4170.48|4168.98|4170.48|4168.98|4167.48|4165.98|5729
1674060600000|2023-01-18 16:50:00|4169.48|4167.98|4170.48|4168.98|4170.48|4168.98|4167.48|4165.98|5896
1674060900000|2023-01-18 16:55:00|4169.48|4167.98|4171.48|4169.98|4171.48|4169.98|4168.48|4166.98|6259
1674061200000|2023-01-18 17:00:00|4172.48|4170.98|4168.48|4166.98|4172.48|4170.98|4168.48|4166.98|3215
1674061500000|2023-01-18 17:05:00|4167.48|4165.98|4168.48|4166.98|4168.48|4166.98|4167.48|4165.98|3945
1674061800000|2023-01-18 17:10:00|4167.98|4166.48|4172.48|4170.98|4172.48|4170.98|4167.48|4165.98|1959
1674062100000|2023-01-18 17:15:00|4171.48|4169.98|4169.48|4167.98|4171.48|4169.98|4169.48|4167.98|4013
1674062400000|2023-01-18 17:20:00|4168.48|4166.98|4167.48|4165.98|4170.48|4168.98|4167.48|4165.98|1493
1674062700000|2023-01-18 17:25:00|4168.48|4166.98|4167.48|4165.98|4168.48|4166.98|4165.48|4163.98|4647
1674063000000|2023-01-18 17:30:00|4166.48|4164.98|4166.48|4164.98|4167.48|4165.98|4164.48|4162.98|3243
1674063300000|2023-01-18 17:35:00|4167.48|4165.98|4166.48|4164.98|4168.48|4166.98|4166.48|4164.98|1728
1674063600000|2023-01-18 17:40:00|4166.98|4165.48|4165.48|4163.98|4167.48|4165.98|4165.48|4163.98|1913
1674063900000|2023-01-18 17:45:00|4164.48|4162.98|4167.48|4165.98|4167.48|4165.98|4164.48|4162.98|1345
1674064200000|2023-01-18 17:50:00|4166.48|4164.98|4164.48|4162.98|4168.48|4166.98|4163.48|4161.98|2193
1674064500000|2023-01-18 17:55:00|4163.48|4161.98|4164.48|4162.98|4165.48|4163.98|4163.48|4161.98|2258
1674064800000|2023-01-18 18:00:00|4165.48|4163.98|4163.48|4161.98|4166.48|4164.98|4162.48|4160.98|2502
1674065100000|2023-01-18 18:05:00|4162.48|4160.98|4161.48|4159.98|4163.48|4161.98|4160.48|4158.98|2042
1674065400000|2023-01-18 18:10:00|4162.48|4160.98|4160.48|4158.98|4162.48|4160.98|4160.48|4158.98|2810
1674065700000|2023-01-18 18:15:00|4161.48|4159.98|4160.48|4158.98|4161.48|4159.98|4159.48|4157.98|1063
1674066000000|2023-01-18 18:20:00|4159.48|4157.98|4161.48|4159.98|4161.48|4159.98|4159.48|4157.98|2622
1674066300000|2023-01-18 18:25:00|4160.48|4158.98|4163.48|4161.98|4164.48|4162.98|4160.48|4158.98|2138
1674066600000|2023-01-18 18:30:00|4164.48|4162.98|4161.48|4159.98|4165.48|4163.98|4161.48|4159.98|1900
1674066900000|2023-01-18 18:35:00|4162.48|4160.98|4163.48|4161.98|4163.48|4161.98|4162.48|4160.98|1040
1674067200000|2023-01-18 18:40:00|4164.48|4162.98|4166.48|4164.98|4167.48|4165.98|4164.48|4162.98|959
1674067500000|2023-01-18 18:45:00|4167.48|4165.98|4166.48|4164.98|4167.48|4165.98|4165.48|4163.98|837
1674067800000|2023-01-18 18:50:00|4167.48|4165.98|4167.48|4165.98|4167.48|4165.98|4166.48|4164.98|512
1674068100000|2023-01-18 18:55:00|4166.48|4164.98|4165.48|4163.98|4166.48|4164.98|4165.48|4163.98|592
1674068400000|2023-01-18 19:00:00|4165.98|4164.48|4165.48|4163.98|4166.48|4164.98|4164.48|4162.98|746
1674068700000|2023-01-18 19:05:00|4164.48|4162.98|4165.48|4163.98|4165.48|4163.98|4163.48|4161.98|954
1674069000000|2023-01-18 19:10:00|4164.48|4162.98|4164.48|4162.98|4166.48|4164.98|4164.48|4162.98|610
1674069300000|2023-01-18 19:15:00|4163.48|4161.98|4162.48|4160.98|4163.48|4161.98|4162.48|4160.98|947
1674069600000|2023-01-18 19:20:00|4163.48|4161.98|4164.48|4162.98|4165.48|4163.98|4163.48|4161.98|596
1674069900000|2023-01-18 19:25:00|4163.48|4161.98|4166.48|4164.98|4166.48|4164.98|4163.48|4161.98|1506
1674070200000|2023-01-18 19:30:00|4167.48|4165.98|4167.48|4165.98|4167.48|4165.98|4166.48|4164.98|952
1674070500000|2023-01-18 19:35:00|4166.48|4164.98|4165.48|4163.98|4167.48|4165.98|4164.48|4162.98|636
1674070800000|2023-01-18 19:40:00|4164.48|4162.98|4165.48|4163.98|4165.48|4163.98|4163.48|4161.98|690
1674071100000|2023-01-18 19:45:00|4164.48|4162.98|4164.48|4162.98|4165.48|4163.98|4164.48|4162.98|1861
1674071400000|2023-01-18 19:50:00|||||||||162
1674071700000|2023-01-18 19:55:00|4163.48|4161.98|4163.48|4161.98|4163.48|4161.98|4162.48|4160.98|1943
1674072000000|2023-01-18 20:00:00|4162.48|4160.98|4161.48|4159.98|4162.98|4161.48|4161.48|4159.98|631
1674072300000|2023-01-18 20:05:00|4160.48|4158.98|4162.48|4160.98|4163.48|4161.98|4160.48|4158.98|1455
1674072600000|2023-01-18 20:10:00|4161.48|4159.98|4161.48|4159.98|4163.48|4161.98|4161.48|4159.98|2727
1674072900000|2023-01-18 20:15:00|4162.48|4160.98|4161.48|4159.98|4162.48|4160.98|4160.48|4158.98|1417
1674073200000|2023-01-18 20:20:00|4160.48|4158.98|4161.48|4159.98|4161.48|4159.98|4160.48|4158.98|570
1674073500000|2023-01-18 20:25:00|4160.48|4158.98|4160.48|4158.98|4161.48|4159.98|4160.48|4158.98|775
1674073800000|2023-01-18 20:30:00|4161.48|4159.98|4158.48|4156.98|4161.48|4159.98|4158.48|4156.98|2646
1674074100000|2023-01-18 20:35:00|4157.48|4155.98|4157.48|4155.98|4159.48|4157.98|4157.48|4155.98|1437
1674074400000|2023-01-18 20:40:00|4156.48|4154.98|4156.48|4154.98|4157.48|4155.98|4155.48|4153.98|1593
1674074700000|2023-01-18 20:45:00|4157.48|4155.98|4155.48|4153.98|4157.48|4155.98|4154.48|4152.98|3227
1674075000000|2023-01-18 20:50:00|4154.48|4152.98|4154.48|4152.98|4157.48|4155.98|4154.48|4152.98|3859
1674075300000|2023-01-18 20:55:00|4154.98|4153.48|4151.98|4150.48|4154.98|4153.48|4150.48|4148.98|4349
1674075600000|2023-01-18 21:00:00|4152.43|4149.43|4151.33|4148.33|4152.83|4149.83|4151.03|4148.03|158
1674075900000|2023-01-18 21:05:00|4151.53|4148.53|4151.93|4148.93|4151.93|4148.93|4151.03|4148.03|0
1674076200000|2023-01-18 21:10:00|4152.43|4149.43|4151.53|4148.53|4152.83|4149.83|4151.33|4148.33|0
1674076500000|2023-01-18 21:15:00|4151.33|4148.33|4151.33|4148.33|4151.73|4148.73|4151.33|4148.33|0
1674076800000|2023-01-18 21:20:00|4151.53|4148.53|4151.53|4148.53|4151.73|4148.73|4151.33|4148.33|0
1674077100000|2023-01-18 21:25:00|4151.73|4148.73|4151.33|4148.33|4151.93|4148.93|4151.33|4148.33|0
1674077400000|2023-01-18 21:30:00|4151.43|4148.43|4151.93|4148.93|4151.93|4148.93|4151.33|4148.33|0
1674077700000|2023-01-18 21:35:00|4152.13|4149.13|4151.93|4148.93|4152.13|4149.13|4151.53|4148.53|0
1674078000000|2023-01-18 21:40:00|4151.73|4148.73|4151.73|4148.73|4151.93|4148.93|4151.73|4148.73|0
1674078300000|2023-01-18 21:45:00|4151.93|4148.93|4151.53|4148.53|4151.93|4148.93|4151.53|4148.53|0
1674078600000|2023-01-18 21:50:00|4151.73|4148.73|4152.63|4149.63|4152.63|4149.63|4151.73|4148.73|0
1674078900000|2023-01-18 21:55:00|4152.83|4149.83|4152.43|4149.43|4153.03|4150.03|4151.83|4148.83|0
1674079200000|2023-01-18 22:00:00|4152.33|4149.33|4152.03|4149.03|4152.43|4149.43|4151.93|4148.93|0
1674079500000|2023-01-18 22:05:00|4151.93|4148.93|4151.83|4148.83|4151.93|4148.93|4151.73|4148.73|0
1674079800000|2023-01-18 22:10:00|4151.93|4148.93|4151.83|4148.83|4152.13|4149.13|4151.83|4148.83|0
1674080100000|2023-01-18 22:15:00|4151.73|4148.73|4151.53|4148.53|4151.83|4148.83|4151.53|4148.53|0
1674080400000|2023-01-18 22:20:00|4151.73|4148.73|4151.93|4148.93|4151.93|4148.93|4151.53|4148.53|0
1674080700000|2023-01-18 22:25:00|4152.03|4149.03|4151.93|4148.93|4152.43|4149.43|4151.93|4148.93|0
1674081000000|2023-01-18 22:30:00|4151.83|4148.83|4151.73|4148.73|4151.93|4148.93|4151.53|4148.53|0
1674081600000|2023-01-18 22:40:00|4151.63|4148.63|4151.53|4148.53|4151.63|4148.63|4151.53|4148.53|0
1674081900000|2023-01-18 22:45:00|4151.43|4148.43|4151.53|4148.53|4151.63|4148.63|4151.43|4148.43|0
1674082200000|2023-01-18 22:50:00|4151.73|4148.73|4151.23|4148.23|4151.73|4148.73|4151.23|4148.23|0
1674082500000|2023-01-18 22:55:00|4151.13|4148.13|4151.23|4148.23|4151.23|4148.23|4150.83|4147.83|0
1674082800000|2023-01-18 23:00:00|4150.23|4147.23|4151.83|4148.83|4152.33|4149.33|4149.63|4146.63|0
1674083100000|2023-01-18 23:05:00|4151.93|4148.93|4153.53|4150.53|4153.53|4150.53|4151.93|4148.93|0
1674083400000|2023-01-18 23:10:00|4153.43|4150.43|4152.53|4149.53|4153.93|4150.93|4152.43|4149.43|0
1674083700000|2023-01-18 23:15:00|4152.63|4149.63|4152.63|4149.63|4153.33|4150.33|4152.13|4149.13|0
1674084000000|2023-01-18 23:20:00|4152.53|4149.53|4152.83|4149.83|4152.83|4149.83|4151.93|4148.93|0
1674084300000|2023-01-18 23:25:00|4152.93|4149.93|4153.33|4150.33|4153.53|4150.53|4152.83|4149.83|0
1674084600000|2023-01-18 23:30:00|4153.43|4150.43|4153.03|4150.03|4153.43|4150.43|4152.13|4149.13|0
1674084900000|2023-01-18 23:35:00|4153.33|4150.33|4152.83|4149.83|4153.43|4150.43|4152.63|4149.63|0
1674085200000|2023-01-18 23:40:00|4152.63|4149.63|4153.53|4150.53|4153.53|4150.53|4152.13|4149.13|0
1674085500000|2023-01-18 23:45:00|4153.73|4150.73|4153.93|4150.93|4154.43|4151.43|4153.73|4150.73|0
1674085800000|2023-01-18 23:50:00|4153.73|4150.73|4153.53|4150.53|4154.43|4151.43|4153.53|4150.53|0
1674086100000|2023-01-18 23:55:00|4153.63|4150.63|4152.43|4149.43|4153.73|4150.73|4152.43|4149.43|0
1674086400000|2023-01-19 00:00:00|4152.13|4149.13|4152.43|4149.43|4152.83|4149.83|4151.53|4148.53|0
1674086700000|2023-01-19 00:05:00|4152.13|4149.13|4147.83|4144.83|4152.13|4149.13|4147.83|4144.83|0
1674087000000|2023-01-19 00:10:00|4147.73|4144.73|4149.63|4146.63|4150.63|4147.63|4147.43|4144.43|0
1674087300000|2023-01-19 00:15:00|4149.43|4146.43|4150.73|4148.73|4153.73|4151.73|4149.43|4146.43|1009
1674087600000|2023-01-19 00:20:00|4151.73|4149.73|4149.73|4147.73|4151.73|4149.73|4148.73|4146.73|288
1674087900000|2023-01-19 00:25:00|4149.23|4147.23|4148.73|4146.73|4149.73|4147.73|4146.73|4144.73|211
1674088200000|2023-01-19 00:30:00|4149.23|4147.23|4151.73|4149.73|4151.73|4149.73|4148.73|4146.73|143
1674088500000|2023-01-19 00:35:00|4152.73|4150.73|4152.73|4150.73|4152.73|4150.73|4151.73|4149.73|147
1674088800000|2023-01-19 00:40:00|4152.23|4150.23|4150.73|4148.73|4152.73|4150.73|4150.73|4148.73|136
1674089100000|2023-01-19 00:45:00|4149.73|4147.73|4150.73|4148.73|4150.73|4148.73|4149.73|4147.73|53
1674089400000|2023-01-19 00:50:00|4149.73|4147.73|4148.73|4146.73|4150.73|4148.73|4148.73|4146.73|67
1674089700000|2023-01-19 00:55:00|4149.73|4147.73|4148.23|4146.23|4149.73|4147.73|4147.73|4145.73|128
1674090000000|2023-01-19 01:00:00|4148.73|4146.73|4148.73|4146.73|4149.73|4147.73|4147.73|4145.73|74
1674090300000|2023-01-19 01:05:00|4149.73|4147.73|4149.73|4147.73|4150.73|4148.73|4148.73|4146.73|120
1674090600000|2023-01-19 01:10:00|4148.73|4146.73|4148.73|4146.73|4149.73|4147.73|4148.73|4146.73|21
1674090900000|2023-01-19 01:15:00|4149.73|4147.73|4150.23|4148.23|4150.73|4148.73|4148.73|4146.73|112
1674091200000|2023-01-19 01:20:00|4149.73|4147.73|4150.73|4148.73|4150.73|4148.73|4149.73|4147.73|51
1674091500000|2023-01-19 01:25:00|4151.73|4149.73|4151.73|4149.73|4152.23|4150.23|4151.73|4149.73|4
1674091800000|2023-01-19 01:30:00|4150.73|4148.73|4151.73|4149.73|4152.73|4150.73|4150.73|4148.73|71
1674092100000|2023-01-19 01:35:00|4152.23|4150.23|4151.73|4149.73|4152.73|4150.73|4150.73|4148.73|35
1674092400000|2023-01-19 01:40:00|4151.23|4149.23|4151.73|4149.73|4151.73|4149.73|4150.73|4148.73|41
1674092700000|2023-01-19 01:45:00|4150.73|4148.73|4150.73|4148.73|4150.73|4148.73|4149.73|4147.73|31
1674093000000|2023-01-19 01:50:00|4150.23|4148.23|4148.73|4146.73|4150.23|4148.23|4148.73|4146.73|37
1674093300000|2023-01-19 01:55:00|4149.73|4147.73|4149.73|4147.73|4149.73|4147.73|4149.23|4147.23|23
1674093600000|2023-01-19 02:00:00|4150.73|4148.73|4149.73|4147.73|4150.73|4148.73|4149.73|4147.73|53
1674093900000|2023-01-19 02:05:00|4148.73|4146.73|4149.73|4147.73|4149.73|4147.73|4148.73|4146.73|85
1674094200000|2023-01-19 02:10:00|4148.73|4146.73|4148.73|4146.73|4148.73|4146.73|4148.73|4146.73|60
1674094500000|2023-01-19 02:15:00|4149.73|4147.73|4149.73|4147.73|4149.73|4147.73|4149.73|4147.73|4
1674094800000|2023-01-19 02:20:00|4148.73|4146.73|4149.73|4147.73|4149.73|4147.73|4148.73|4146.73|80
1674095100000|2023-01-19 02:25:00|4148.73|4146.73|4148.73|4146.73|4149.23|4147.23|4148.73|4146.73|82
1674095400000|2023-01-19 02:30:00|4149.73|4147.73|4149.73|4147.73|4150.73|4148.73|4148.73|4146.73|53
1674095700000|2023-01-19 02:35:00|||||||||102
1674096000000|2023-01-19 02:40:00|4150.73|4148.73|4149.73|4147.73|4150.73|4148.73|4149.73|4147.73|68
1674096300000|2023-01-19 02:45:00|4150.23|4148.23|4151.73|4149.73|4152.73|4150.73|4150.23|4148.23|252
1674096600000|2023-01-19 02:50:00|||||||||19
1674096900000|2023-01-19 02:55:00|4152.73|4150.73|4152.73|4150.73|4152.73|4150.73|4152.73|4150.73|72
1674097200000|2023-01-19 03:00:00|4153.73|4151.73|4152.73|4150.73|4153.73|4151.73|4152.73|4150.73|230
1674097500000|2023-01-19 03:05:00|4153.23|4151.23|4152.73|4150.73|4153.23|4151.23|4152.73|4150.73|32
1674097800000|2023-01-19 03:10:00|4153.23|4151.23|4154.23|4152.23|4154.73|4152.73|4152.73|4150.73|102
1674098100000|2023-01-19 03:15:00|4154.73|4152.73|4154.73|4152.73|4154.73|4152.73|4153.73|4151.73|71
1674098400000|2023-01-19 03:20:00|4153.73|4151.73|4153.73|4151.73|4153.73|4151.73|4153.73|4151.73|29
1674098700000|2023-01-19 03:25:00|||||||||24
1674099000000|2023-01-19 03:30:00|4152.73|4150.73|4152.73|4150.73|4153.73|4151.73|4152.73|4150.73|66
1674099300000|2023-01-19 03:35:00|4151.73|4149.73|4152.73|4150.73|4152.73|4150.73|4151.73|4149.73|55
1674099600000|2023-01-19 03:40:00|4153.73|4151.73|4151.73|4149.73|4153.73|4151.73|4151.73|4149.73|113
1674099900000|2023-01-19 03:45:00|4152.73|4150.73|4152.73|4150.73|4152.73|4150.73|4151.73|4149.73|152
1674100200000|2023-01-19 03:50:00|4151.73|4149.73|4151.73|4149.73|4152.73|4150.73|4151.73|4149.73|98
1674100500000|2023-01-19 03:55:00|4152.23|4150.23|4151.73|4149.73|4152.73|4150.73|4151.73|4149.73|38
1674100800000|2023-01-19 04:00:00|4152.23|4150.23|4153.73|4151.73|4153.73|4151.73|4151.73|4149.73|148
1674101100000|2023-01-19 04:05:00|4152.73|4150.73|4153.73|4151.73|4153.73|4151.73|4152.73|4150.73|66
1674101400000|2023-01-19 04:10:00|4152.73|4150.73|4152.73|4150.73|4153.73|4151.73|4152.73|4150.73|31
1674101700000|2023-01-19 04:15:00|4151.73|4149.73|4152.73|4150.73|4152.73|4150.73|4151.73|4149.73|57
1674102000000|2023-01-19 04:20:00|4151.73|4149.73|4151.73|4149.73|4152.73|4150.73|4151.73|4149.73|60
1674102300000|2023-01-19 04:25:00|4152.73|4150.73|4152.73|4150.73|4152.73|4150.73|4151.73|4149.73|56
1674102600000|2023-01-19 04:30:00|4151.73|4149.73|4152.73|4150.73|4152.73|4150.73|4151.73|4149.73|79
1674102900000|2023-01-19 04:35:00|4152.23|4150.23|4152.73|4150.73|4152.73|4150.73|4152.23|4150.23|55
1674103200000|2023-01-19 04:40:00|4151.73|4149.73|4152.73|4150.73|4152.73|4150.73|4151.73|4149.73|56
1674103500000|2023-01-19 04:45:00|4152.23|4150.23|4152.73|4150.73|4152.73|4150.73|4151.73|4149.73|26
1674103800000|2023-01-19 04:50:00|4151.73|4149.73|4152.73|4150.73|4152.73|4150.73|4151.73|4149.73|13
1674104100000|2023-01-19 04:55:00|4151.73|4149.73|4152.23|4150.23|4152.73|4150.73|4151.73|4149.73|41
1674104400000|2023-01-19 05:00:00|4152.73|4150.73|4151.73|4149.73|4152.73|4150.73|4151.73|4149.73|112
1674104700000|2023-01-19 05:05:00|4152.73|4150.73|4152.73|4150.73|4153.73|4151.73|4152.73|4150.73|236
1674105000000|2023-01-19 05:10:00|4153.73|4151.73|4152.73|4150.73|4153.73|4151.73|4151.73|4149.73|69
1674105300000|2023-01-19 05:15:00|4152.23|4150.23|4152.73|4150.73|4152.73|4150.73|4151.73|4149.73|54
1674105600000|2023-01-19 05:20:00|4152.23|4150.23|4151.73|4149.73|4152.73|4150.73|4151.73|4149.73|89
1674105900000|2023-01-19 05:25:00|4152.73|4150.73|4152.73|4150.73|4152.73|4150.73|4151.73|4149.73|281
1674106200000|2023-01-19 05:30:00|4151.73|4149.73|4152.73|4150.73|4152.73|4150.73|4151.73|4149.73|78
1674106500000|2023-01-19 05:35:00|4151.73|4149.73|4151.73|4149.73|4151.73|4149.73|4151.73|4149.73|6
1674106800000|2023-01-19 05:40:00|||||||||100
1674107100000|2023-01-19 05:45:00|4151.23|4149.23|4149.73|4147.73|4151.73|4149.73|4149.73|4147.73|143
1674107400000|2023-01-19 05:50:00|4150.73|4148.73|4150.73|4148.73|4151.73|4149.73|4150.73|4148.73|198
1674107700000|2023-01-19 05:55:00|4150.23|4148.23|4149.73|4147.73|4150.23|4148.23|4149.73|4147.73|73
1674108000000|2023-01-19 06:00:00|4150.73|4148.73|4148.23|4146.23|4150.73|4148.73|4148.23|4146.23|381
1674108300000|2023-01-19 06:05:00|4147.73|4145.73|4149.73|4147.73|4149.73|4147.73|4147.73|4145.73|286
1674108600000|2023-01-19 06:10:00|4149.23|4147.23|4148.73|4146.73|4149.73|4147.73|4148.73|4146.73|67
1674108900000|2023-01-19 06:15:00|4149.23|4147.23|4148.73|4146.73|4149.73|4147.73|4148.23|4146.23|48
1674109200000|2023-01-19 06:20:00|4149.73|4147.73|4148.73|4146.73|4149.73|4147.73|4148.73|4146.73|261
1674109500000|2023-01-19 06:25:00|4147.73|4145.73|4148.73|4146.73|4148.73|4146.73|4147.73|4145.73|149
1674109800000|2023-01-19 06:30:00|4149.23|4147.23|4149.73|4147.73|4149.73|4147.73|4149.23|4147.23|151
1674110100000|2023-01-19 06:35:00|4150.73|4148.73|4150.23|4148.23|4150.73|4148.73|4149.73|4147.73|524
1674110400000|2023-01-19 06:40:00|4150.73|4148.73|4150.73|4148.73|4150.73|4148.73|4150.23|4148.23|89
1674110700000|2023-01-19 06:45:00|4149.73|4147.73|4149.73|4147.73|4149.73|4147.73|4149.73|4147.73|257
1674111000000|2023-01-19 06:50:00|4149.23|4147.23|4148.73|4146.73|4149.23|4147.23|4147.73|4145.73|257
1674111300000|2023-01-19 06:55:00|4148.23|4146.23|4147.73|4145.73|4148.73|4146.73|4147.73|4145.73|1700
1674111600000|2023-01-19 07:00:00|4147.48|4145.98|4149.48|4147.98|4149.48|4147.98|4147.48|4145.98|3271
1674111900000|2023-01-19 07:05:00|4150.48|4148.98|4153.48|4151.98|4154.48|4152.98|4150.48|4148.98|2712
1674112200000|2023-01-19 07:10:00|4152.48|4150.98|4155.48|4153.98|4156.48|4154.98|4152.48|4150.98|2976
1674112500000|2023-01-19 07:15:00|4154.48|4152.98|4151.48|4149.98|4154.48|4152.98|4151.48|4149.98|2137
1674112800000|2023-01-19 07:20:00|4150.48|4148.98|4146.48|4144.98|4150.48|4148.98|4145.48|4143.98|2336
1674113100000|2023-01-19 07:25:00|4145.48|4143.98|4142.48|4140.98|4145.48|4143.98|4139.48|4137.98|3799
1674113400000|2023-01-19 07:30:00|4141.48|4139.98|4144.48|4142.98|4144.48|4142.98|4141.48|4139.98|2342
1674113700000|2023-01-19 07:35:00|4145.48|4143.98|4144.48|4142.98|4146.48|4144.98|4144.48|4142.98|1637
1674114000000|2023-01-19 07:40:00|4145.48|4143.98|4144.48|4142.98|4147.48|4145.98|4143.48|4141.98|2141
1674114300000|2023-01-19 07:45:00|4143.48|4141.98|4143.48|4141.98|4145.48|4143.98|4142.48|4140.98|2454
1674114600000|2023-01-19 07:50:00|4144.48|4142.98|4143.48|4141.98|4144.48|4142.98|4143.48|4141.98|1028
1674114900000|2023-01-19 07:55:00|4143.98|4142.48|4144.48|4142.98|4144.48|4142.98|4142.48|4140.98|2768
1674115200000|2023-01-19 08:00:00|4146.48|4144.98|4155.48|4153.98|4155.48|4153.98|4146.48|4144.98|23932
1674115500000|2023-01-19 08:05:00|4156.48|4154.98|4155.48|4153.98|4156.48|4154.98|4151.48|4149.98|8384
1674115800000|2023-01-19 08:10:00|4156.48|4154.98|4157.48|4155.98|4159.48|4157.98|4155.48|4153.98|11705
1674116100000|2023-01-19 08:15:00|4158.48|4156.98|4155.48|4153.98|4158.48|4156.98|4155.48|4153.98|4091
1674116400000|2023-01-19 08:20:00|4154.48|4152.98|4155.48|4153.98|4156.48|4154.98|4154.48|4152.98|2827
1674116700000|2023-01-19 08:25:00|4154.48|4152.98|4153.48|4151.98|4155.48|4153.98|4152.48|4150.98|6464
1674117000000|2023-01-19 08:30:00|4154.48|4152.98|4154.48|4152.98|4158.48|4156.98|4153.48|4151.98|6749
1674117300000|2023-01-19 08:35:00|4155.48|4153.98|4154.48|4152.98|4156.48|4154.98|4154.48|4152.98|2780
1674117600000|2023-01-19 08:40:00|4155|4153.5|4153|4151.5|4156|4154.5|4152|4150.5|2831
1674117900000|2023-01-19 08:45:00|4152|4150.5|4148|4146.5|4154|4152.5|4148|4146.5|6384
1674118200000|2023-01-19 08:50:00|4147|4145.5|4145|4143.5|4148|4146.5|4141|4139.5|7385
1674118500000|2023-01-19 08:55:00|4144|4142.5|4139|4137.5|4144|4142.5|4139|4137.5|6747
1674118800000|2023-01-19 09:00:00|4139.5|4138|4141|4139.5|4143|4141.5|4139|4137.5|7305
1674119100000|2023-01-19 09:05:00|4140|4138.5|4142|4140.5|4144|4142.5|4140|4138.5|4174
1674119400000|2023-01-19 09:10:00|4143|4141.5|4147|4145.5|4148|4146.5|4143|4141.5|9871
1674119700000|2023-01-19 09:15:00|4148|4146.5|4142|4140.5|4148|4146.5|4142|4140.5|12035
1674120000000|2023-01-19 09:20:00|4141.5|4140|4143|4141.5|4144|4142.5|4141|4139.5|7438
1674120300000|2023-01-19 09:25:00|4142|4140.5|4143|4141.5|4143|4141.5|4141|4139.5|7458
1674120600000|2023-01-19 09:30:00|4142|4140.5|4145|4143.5|4146|4144.5|4142|4140.5|4758
1674120900000|2023-01-19 09:35:00|4144|4142.5|4143|4141.5|4145|4143.5|4142|4140.5|3227
1674121200000|2023-01-19 09:40:00|4142|4140.5|4139|4137.5|4142|4140.5|4139|4137.5|8536
1674121500000|2023-01-19 09:45:00|4140|4138.5|4137|4135.5|4140|4138.5|4136|4134.5|12853
1674121800000|2023-01-19 09:50:00|4137.5|4136|4134|4132.5|4138|4136.5|4134|4132.5|6914
1674122100000|2023-01-19 09:55:00|4135|4133.5|4136|4134.5|4136|4134.5|4134|4132.5|4020
1674122400000|2023-01-19 10:00:00|4137|4135.5|4136|4134.5|4138|4136.5|4136|4134.5|8061
1674122700000|2023-01-19 10:05:00|4137|4135.5|4138|4136.5|4138|4136.5|4136|4134.5|3800
1674123000000|2023-01-19 10:10:00|4137|4135.5|4136|4134.5|4140|4138.5|4136|4134.5|11540
1674123300000|2023-01-19 10:15:00|4137|4135.5|4129|4127.5|4137|4135.5|4128|4126.5|9892
1674123600000|2023-01-19 10:20:00|4128|4126.5|4124|4122.5|4130|4128.5|4124|4122.5|17486
1674123900000|2023-01-19 10:25:00|4125|4123.5|4122|4120.5|4126|4124.5|4121|4119.5|11281
1674124200000|2023-01-19 10:30:00|4121|4119.5|4116|4114.5|4122|4120.5|4115|4113.5|14387
1674124500000|2023-01-19 10:35:00|4115|4113.5|4116|4114.5|4116|4114.5|4114|4112.5|11894
1674124800000|2023-01-19 10:40:00|4115|4113.5|4114|4112.5|4116|4114.5|4113|4111.5|8132
1674125100000|2023-01-19 10:45:00|4115|4113.5|4118|4116.5|4120|4118.5|4113|4111.5|9601
1674125400000|2023-01-19 10:50:00|4119|4117.5|4117|4115.5|4120|4118.5|4116|4114.5|7612
1674125700000|2023-01-19 10:55:00|4118|4116.5|4122|4120.5|4122|4120.5|4118|4116.5|5242
1674126000000|2023-01-19 11:00:00|4123|4121.5|4120|4118.5|4123|4121.5|4118|4116.5|4631
1674126300000|2023-01-19 11:05:00|4121|4119.5|4124|4122.5|4124|4122.5|4121|4119.5|4819
1674126600000|2023-01-19 11:10:00|4125|4123.5|4122|4120.5|4126|4124.5|4121|4119.5|12177
1674126900000|2023-01-19 11:15:00|4122.5|4121|4120|4118.5|4123|4121.5|4118|4116.5|4210
1674127200000|2023-01-19 11:20:00|4119|4117.5|4117|4115.5|4120|4118.5|4117|4115.5|8433
1674127500000|2023-01-19 11:25:00|4116|4114.5|4115|4113.5|4117|4115.5|4115|4113.5|2615
1674127800000|2023-01-19 11:30:00|4114|4112.5|4112|4110.5|4114|4112.5|4111|4109.5|11633
1674128100000|2023-01-19 11:35:00|4111.5|4110|4112|4110.5|4113|4111.5|4110|4108.5|6254
1674128400000|2023-01-19 11:40:00|4111|4109.5|4111|4109.5|4112|4110.5|4110|4108.5|6119
1674128700000|2023-01-19 11:45:00|4110|4108.5|4109|4107.5|4110|4108.5|4108|4106.5|6687
1674129000000|2023-01-19 11:50:00|4108|4106.5|4107|4105.5|4110|4108.5|4105|4103.5|6476
1674129300000|2023-01-19 11:55:00|4108|4106.5|4108|4106.5|4108|4106.5|4106|4104.5|11452
1674129600000|2023-01-19 12:00:00|4107|4105.5|4102|4100.5|4108|4106.5|4101|4099.5|13639
1674129900000|2023-01-19 12:05:00|4103|4101.5|4104|4102.5|4106|4104.5|4103|4101.5|5967
1674130200000|2023-01-19 12:10:00|4103|4101.5|4105|4103.5|4105|4103.5|4103|4101.5|7000
1674130500000|2023-01-19 12:15:00|4106|4104.5|4108|4106.5|4109|4107.5|4105|4103.5|9097
1674130800000|2023-01-19 12:20:00|4107|4105.5|4101|4099.5|4108|4106.5|4101|4099.5|9324
1674131100000|2023-01-19 12:25:00|4102|4100.5|4103|4101.5|4105|4103.5|4101|4099.5|5904
1674131400000|2023-01-19 12:30:00|4102|4100.5|4098|4096.5|4102|4100.5|4096|4094.5|12667
1674131700000|2023-01-19 12:35:00|4099|4097.5|4099|4097.5|4102|4100.5|4099|4097.5|8533
1674132000000|2023-01-19 12:40:00|4099.78|4098.28|4100.78|4099.28|4102.78|4101.28|4099.78|4098.28|3890
1674132300000|2023-01-19 12:45:00|4101.78|4100.28|4100.78|4099.28|4101.78|4100.28|4100.78|4099.28|3058
1674132600000|2023-01-19 12:50:00|4101.78|4100.28|4100.78|4099.28|4103.78|4102.28|4100.78|4099.28|7830
1674132900000|2023-01-19 12:55:00|4101.78|4100.28|4103.78|4102.28|4104.78|4103.28|4100.78|4099.28|6360
1674133200000|2023-01-19 13:00:00|4104.78|4103.28|4101.78|4100.28|4104.78|4103.28|4101.78|4100.28|3850
1674133500000|2023-01-19 13:05:00|4102.78|4101.28|4100.78|4099.28|4102.78|4101.28|4099.78|4098.28|5939
1674133800000|2023-01-19 13:10:00|4101.78|4100.28|4098.78|4097.28|4101.78|4100.28|4098.78|4097.28|13523
1674134100000|2023-01-19 13:15:00|4099.78|4098.28|4095.78|4094.28|4099.78|4098.28|4093.78|4092.28|16626
1674134400000|2023-01-19 13:20:00|4096.78|4095.28|4098.78|4097.28|4099.78|4098.28|4095.78|4094.28|6939
1674134700000|2023-01-19 13:25:00|4099.78|4098.28|4100.28|4098.78|4100.78|4099.28|4098.78|4097.28|11034
1674135000000|2023-01-19 13:30:00|4099.78|4098.28|4099.78|4098.28|4101.78|4100.28|4092.78|4091.28|13481
1674135300000|2023-01-19 13:35:00|4098.78|4097.28|4097.78|4096.28|4100.78|4099.28|4095.78|4094.28|5349
1674135600000|2023-01-19 13:40:00|4098.28|4096.78|4097.78|4096.28|4099.78|4098.28|4096.78|4095.28|4347
1674135900000|2023-01-19 13:45:00|4096.78|4095.28|4097.78|4096.28|4098.78|4097.28|4095.78|4094.28|6645
1674136200000|2023-01-19 13:50:00|4098.78|4097.28|4103.78|4102.28|4105.78|4104.28|4097.78|4096.28|10117
1674136500000|2023-01-19 13:55:00|4104.78|4103.28|4106.78|4105.28|4107.78|4106.28|4103.78|4102.28|5507
1674136800000|2023-01-19 14:00:00|4107.78|4106.28|4107.78|4106.28|4110.78|4109.28|4104.78|4103.28|8725
1674137100000|2023-01-19 14:05:00|4108.78|4107.28|4104.78|4103.28|4109.78|4108.28|4104.78|4103.28|9669
1674137400000|2023-01-19 14:10:00|4105.78|4104.28|4106.78|4105.28|4106.78|4105.28|4103.78|4102.28|12284
1674137700000|2023-01-19 14:15:00|4106.28|4104.78|4103.78|4102.28|4106.28|4104.78|4103.28|4101.78|8860
1674138000000|2023-01-19 14:20:00|4104.78|4103.28|4107.78|4106.28|4108.78|4107.28|4104.78|4103.28|4987
1674138300000|2023-01-19 14:25:00|4107.28|4105.78|4107.78|4106.28|4107.78|4106.28|4106.78|4105.28|2635
1674138600000|2023-01-19 14:30:00|4106.78|4105.28|4109.78|4108.28|4112.78|4111.28|4106.78|4105.28|12734
1674138900000|2023-01-19 14:35:00|4109.28|4107.78|4114.78|4113.28|4114.78|4113.28|4107.78|4106.28|11097
1674139200000|2023-01-19 14:40:00|4115.78|4114.28|4106.78|4105.28|4116.78|4115.28|4106.78|4105.28|10659
1674139500000|2023-01-19 14:45:00|4105.78|4104.28|4103.78|4102.28|4108.78|4107.28|4102.78|4101.28|9015
1674139800000|2023-01-19 14:50:00|4104.78|4103.28|4102.78|4101.28|4106.78|4105.28|4101.78|4100.28|9049
1674140100000|2023-01-19 14:55:00|4103.78|4102.28|4107.78|4106.28|4111.78|4110.28|4102.78|4101.28|7235
1674140400000|2023-01-19 15:00:00|4106.78|4105.28|4106.78|4105.28|4107.78|4106.28|4102.78|4101.28|6144
1674140700000|2023-01-19 15:05:00|4107.78|4106.28|4110.78|4109.28|4112.78|4111.28|4107.28|4105.78|6570
1674141000000|2023-01-19 15:10:00|4110.44|4108.94|4105.44|4103.94|4110.44|4108.94|4103.44|4101.94|8304
1674141300000|2023-01-19 15:15:00|4104.44|4102.94|4111.44|4109.94|4114.44|4112.94|4104.44|4102.94|8972
1674141600000|2023-01-19 15:20:00|4112.44|4110.94|4113.44|4111.94|4115.44|4113.94|4110.44|4108.94|9629
1674141900000|2023-01-19 15:25:00|4112.94|4111.44|4113.44|4111.94|4115.44|4113.94|4110.44|4108.94|7543
1674142200000|2023-01-19 15:30:00|4114.44|4112.94|4109.44|4107.94|4114.44|4112.94|4108.44|4106.94|5729
1674142500000|2023-01-19 15:35:00|4110.44|4108.94|4108.44|4106.94|4110.44|4108.94|4106.44|4104.94|6185
1674142800000|2023-01-19 15:40:00|4109.44|4107.94|4109.44|4107.94|4112.44|4110.94|4108.44|4106.94|6076
1674143100000|2023-01-19 15:45:00|4108.44|4106.94|4105.44|4103.94|4108.44|4106.94|4103.94|4102.44|5815
1674143400000|2023-01-19 15:50:00|4104.44|4102.94|4102.44|4100.94|4106.44|4104.94|4102.44|4100.94|10681
1674143700000|2023-01-19 15:55:00|4101.44|4099.94|4103.44|4101.94|4103.44|4101.94|4100.44|4098.94|8528
1674144000000|2023-01-19 16:00:00|4102.44|4100.94|4102.44|4100.94|4106.44|4104.94|4102.44|4100.94|12631
1674144300000|2023-01-19 16:05:00|4103.44|4101.94|4105.44|4103.94|4107.44|4105.94|4101.44|4099.94|17829
1674144600000|2023-01-19 16:10:00|4106.44|4104.94|4105.44|4103.94|4108.44|4106.94|4105.44|4103.94|15960
1674144900000|2023-01-19 16:15:00|4105.94|4104.44|4103.44|4101.94|4107.44|4105.94|4101.44|4099.94|16520
1674145200000|2023-01-19 16:20:00|4102.44|4100.94|4101.44|4099.94|4102.44|4100.94|4100.44|4098.94|11860
1674145500000|2023-01-19 16:25:00|4102.44|4100.94|4098.44|4096.94|4102.44|4100.94|4097.44|4095.94|27991
1674145800000|2023-01-19 16:30:00|4099.44|4097.94|4095.44|4093.94|4100.44|4098.94|4094.44|4092.94|61978
1674146100000|2023-01-19 16:35:00|4095.94|4094.44|4098.44|4096.94|4099.44|4097.94|4095.44|4093.94|30735
1674146400000|2023-01-19 16:40:00|4099.44|4097.94|4095.44|4093.94|4099.44|4097.94|4095.44|4093.94|10393
1674146700000|2023-01-19 16:45:00|4096.44|4094.94|4097.44|4095.94|4097.44|4095.94|4094.44|4092.94|8730
1674147000000|2023-01-19 16:50:00|4096.94|4095.44|4096.44|4094.94|4097.44|4095.94|4096.44|4094.94|5243
1674147300000|2023-01-19 16:55:00|4097.44|4095.94|4097.44|4095.94|4098.44|4096.94|4096.44|4094.94|16915
1674147600000|2023-01-19 17:00:00|4098.44|4096.94|4101.44|4099.94|4102.44|4100.94|4098.44|4096.94|7669
1674147900000|2023-01-19 17:05:00|4102.44|4100.94|4102.44|4100.94|4102.44|4100.94|4101.44|4099.94|4152
1674148200000|2023-01-19 17:10:00|4103.44|4101.94|4104.44|4102.94|4104.44|4102.94|4102.44|4100.94|5040
1674148500000|2023-01-19 17:15:00|4105.44|4103.94|4105.44|4103.94|4107.44|4105.94|4105.44|4103.94|3184
1674148800000|2023-01-19 17:20:00|4104.94|4103.44|4102.44|4100.94|4105.44|4103.94|4101.44|4099.94|4976
1674149100000|2023-01-19 17:25:00|4101.44|4099.94|4099.44|4097.94|4102.44|4100.94|4098.44|4096.94|15050
1674149400000|2023-01-19 17:30:00|4098.44|4096.94|4096.44|4094.94|4099.44|4097.94|4095.44|4093.94|4483
1674149700000|2023-01-19 17:35:00|4095.94|4094.44|4097.44|4095.94|4097.44|4095.94|4095.44|4093.94|2245
1674150000000|2023-01-19 17:40:00|4096.44|4094.94|4095.44|4093.94|4097.44|4095.94|4095.44|4093.94|3508
1674150300000|2023-01-19 17:45:00|4096.44|4094.94|4096.44|4094.94|4097.44|4095.94|4095.44|4093.94|1985
1674150600000|2023-01-19 17:50:00|4097.44|4095.94|4096.44|4094.94|4097.44|4095.94|4096.44|4094.94|1463
1674150900000|2023-01-19 17:55:00|4095.44|4093.94|4100.44|4098.94|4100.44|4098.94|4095.44|4093.94|3498
1674151200000|2023-01-19 18:00:00|4099.44|4097.94|4104.44|4102.94|4106.44|4104.94|4099.44|4097.94|6861
1674151500000|2023-01-19 18:05:00|4104.94|4103.44|4103.44|4101.94|4105.44|4103.94|4100.44|4098.94|7536
1674151800000|2023-01-19 18:10:00|4102.44|4100.94|4103.44|4101.94|4103.44|4101.94|4101.44|4099.94|1720
1674152100000|2023-01-19 18:15:00|4102.44|4100.94|4104.94|4103.44|4105.44|4103.94|4100.44|4098.94|2758
1674152400000|2023-01-19 18:20:00|4105.44|4103.94|4102.44|4100.94|4107.44|4105.94|4102.44|4100.94|4279
1674152700000|2023-01-19 18:25:00|4101.44|4099.94|4105.44|4103.94|4105.44|4103.94|4100.44|4098.94|4646
1674153000000|2023-01-19 18:30:00|4105.94|4104.44|4107.44|4105.94|4108.44|4106.94|4105.44|4103.94|2730
1674153300000|2023-01-19 18:35:00|4108.44|4106.94|4111.44|4109.94|4111.44|4109.94|4107.44|4105.94|2559
1674153600000|2023-01-19 18:40:00|4112.44|4110.94|4110.44|4108.94|4114.44|4112.94|4110.44|4108.94|2442
1674153900000|2023-01-19 18:45:00|4110.94|4109.44|4110.44|4108.94|4111.44|4109.94|4109.44|4107.94|1202
1674154200000|2023-01-19 18:50:00|4109.44|4107.94|4109.44|4107.94|4110.44|4108.94|4108.44|4106.94|1134
1674154500000|2023-01-19 18:55:00|4108.94|4107.44|4110.44|4108.94|4110.44|4108.94|4108.44|4106.94|1098
1674154800000|2023-01-19 19:00:00|4111.44|4109.94|4109.44|4107.94|4111.44|4109.94|4108.44|4106.94|947
1674155100000|2023-01-19 19:05:00|4108.44|4106.94|4108.44|4106.94|4108.44|4106.94|4106.44|4104.94|1375
1674155400000|2023-01-19 19:10:00|4107.44|4105.94|4110.44|4108.94|4111.44|4109.94|4107.44|4105.94|1202
1674155700000|2023-01-19 19:15:00|4111.44|4109.94|4110.44|4108.94|4111.44|4109.94|4108.44|4106.94|1274
1674156000000|2023-01-19 19:20:00|4109.44|4107.94|4113.44|4111.94|4114.44|4112.94|4109.44|4107.94|1465
1674156300000|2023-01-19 19:25:00|4112.44|4110.94|4114.44|4112.94|4114.44|4112.94|4112.44|4110.94|735
1674156600000|2023-01-19 19:30:00|4113.94|4112.44|4114.44|4112.94|4114.44|4112.94|4112.44|4110.94|417
1674156900000|2023-01-19 19:35:00|4115.44|4113.94|4112.44|4110.94|4115.44|4113.94|4112.44|4110.94|1451
1674157200000|2023-01-19 19:40:00|4113.44|4111.94|4113.44|4111.94|4114.44|4112.94|4112.44|4110.94|1642
1674157500000|2023-01-19 19:45:00|4114.44|4112.94|4113.44|4111.94|4115.44|4113.94|4112.44|4110.94|1381
1674157800000|2023-01-19 19:50:00|4112.94|4111.44|4112.44|4110.94|4113.44|4111.94|4112.44|4110.94|981
1674158100000|2023-01-19 19:55:00|4113.44|4111.94|4113.44|4111.94|4115.44|4113.94|4112.44|4110.94|1167
1674158400000|2023-01-19 20:00:00|4114.44|4112.94|4114.44|4112.94|4115.44|4113.94|4113.44|4111.94|1306
1674158700000|2023-01-19 20:05:00|4113.44|4111.94|4112.44|4110.94|4113.44|4111.94|4112.44|4110.94|1192
1674159000000|2023-01-19 20:10:00|4111.44|4109.94|4112.44|4110.94|4112.44|4110.94|4110.94|4109.44|1682
1674159300000|2023-01-19 20:15:00|4113.44|4111.94|4112.44|4110.94|4113.44|4111.94|4110.44|4108.94|1040
1674159600000|2023-01-19 20:20:00|4111.94|4110.44|4112.44|4110.94|4112.44|4110.94|4111.44|4109.94|842
1674159900000|2023-01-19 20:25:00|4111.94|4110.44|4114.44|4112.94|4114.44|4112.94|4111.44|4109.94|964
1674160200000|2023-01-19 20:30:00|4113.44|4111.94|4113.44|4111.94|4114.44|4112.94|4111.44|4109.94|1322
1674160500000|2023-01-19 20:35:00|4114.44|4112.94|4113.44|4111.94|4114.44|4112.94|4113.44|4111.94|1164
1674160800000|2023-01-19 20:40:00|4112.44|4110.94|4112.44|4110.94|4113.44|4111.94|4110.44|4108.94|1701
1674161100000|2023-01-19 20:45:00|4111.44|4109.94|4113.44|4111.94|4113.44|4111.94|4111.44|4109.94|1760
1674161400000|2023-01-19 20:50:00|4112.44|4110.94|4112.44|4110.94|4113.44|4111.94|4110.44|4108.94|3589
1674161700000|2023-01-19 20:55:00|4111.44|4109.94|4109.44|4107.94|4111.44|4109.94|4108.44|4106.94|5611
1674162000000|2023-01-19 21:00:00|4111.09|4108.09|4116.29|4113.29|4120.49|4117.49|4110.39|4107.39|121
1674162300000|2023-01-19 21:05:00|4116.49|4113.49|4112.89|4109.89|4116.49|4113.49|4111.49|4108.49|0
1674162600000|2023-01-19 21:10:00|4112.69|4109.69|4112.19|4109.19|4113.09|4110.09|4111.79|4108.79|0
1674162900000|2023-01-19 21:15:00|4112.29|4109.29|4113.79|4110.79|4113.99|4110.99|4112.19|4109.19|0
1674163200000|2023-01-19 21:20:00|4113.69|4110.69|4113.99|4110.99|4113.99|4110.99|4113.49|4110.49|0
1674163500000|2023-01-19 21:25:00|4113.79|4110.79|4113.99|4110.99|4114.39|4111.39|4113.49|4110.49|0
1674163800000|2023-01-19 21:30:00|4113.79|4110.79|4114.69|4111.69|4114.89|4111.89|4113.29|4110.29|0
1674164100000|2023-01-19 21:35:00|4114.79|4111.79|4115.59|4112.59|4116.49|4113.49|4114.69|4111.69|0
1674164400000|2023-01-19 21:40:00|4115.29|4112.29|4115.09|4112.09|4115.59|4112.59|4114.89|4111.89|0
1674164700000|2023-01-19 21:45:00|4115.29|4112.29|4114.69|4111.69|4115.59|4112.59|4113.99|4110.99|0
1674165000000|2023-01-19 21:50:00|4114.89|4111.89|4115.09|4112.09|4115.59|4112.59|4114.29|4111.29|0
1674165300000|2023-01-19 21:55:00|4114.89|4111.89|4114.39|4111.39|4115.59|4112.59|4113.99|4110.99|0
1674165600000|2023-01-19 22:00:00|4114.59|4111.59|4114.49|4111.49|4114.59|4111.59|4114.49|4111.49|0
1674165900000|2023-01-19 22:05:00|4114.19|4111.19|4113.69|4110.69|4114.59|4111.59|4113.69|4110.69|0
1674166200000|2023-01-19 22:10:00|4113.89|4110.89|4113.99|4110.99|4113.99|4110.99|4112.99|4109.99|0
1674166500000|2023-01-19 22:15:00|4114.19|4111.19|4113.69|4110.69|4114.49|4111.49|4113.49|4110.49|0
1674166800000|2023-01-19 22:20:00|4113.59|4110.59|4113.59|4110.59|4113.59|4110.59|4113.59|4110.59|0
1674167100000|2023-01-19 22:25:00|4113.99|4110.99|4114.39|4111.39|4114.39|4111.39|4113.99|4110.99|0
1674167400000|2023-01-19 22:30:00|4114.59|4111.59|4115.39|4112.39|4115.39|4112.39|4114.59|4111.59|0
1674167700000|2023-01-19 22:35:00|4115.29|4112.29|4114.79|4111.79|4115.39|4112.39|4114.79|4111.79|0
1674168000000|2023-01-19 22:40:00|4114.69|4111.69|4114.69|4111.69|4114.69|4111.69|4114.49|4111.49|0
1674168300000|2023-01-19 22:45:00|4114.79|4111.79|4115.39|4112.39|4115.39|4112.39|4114.79|4111.79|0
1674168600000|2023-01-19 22:50:00|4115.49|4112.49|4115.79|4112.79|4115.79|4112.79|4115.39|4112.39|0
1674168900000|2023-01-19 22:55:00|4115.89|4112.89|4116.09|4113.09|4116.19|4113.19|4115.59|4112.59|0
1674169200000|2023-01-19 23:00:00|4116.59|4113.59|4117.09|4114.09|4118.19|4115.19|4116.19|4113.19|0
1674169500000|2023-01-19 23:05:00|4117.29|4114.29|4116.59|4113.59|4117.89|4114.89|4116.59|4113.59|0
1674169800000|2023-01-19 23:10:00|4116.69|4113.69|4115.89|4112.89|4116.99|4113.99|4114.99|4111.99|0
1674170100000|2023-01-19 23:15:00|4116.09|4113.09|4116.09|4113.09|4117.19|4114.19|4116.09|4113.09|0
1674170400000|2023-01-19 23:20:00|4115.99|4112.99|4115.29|4112.29|4115.99|4112.99|4114.19|4111.19|0
1674170700000|2023-01-19 23:25:00|4115.19|4112.19|4113.79|4110.79|4115.59|4112.59|4113.79|4110.79|0
1674171000000|2023-01-19 23:30:00|4113.89|4110.89|4112.69|4109.69|4114.49|4111.49|4111.99|4108.99|0
1674171300000|2023-01-19 23:35:00|4112.79|4109.79|4112.69|4109.69|4113.59|4110.59|4111.79|4108.79|0
1674171600000|2023-01-19 23:40:00|4112.79|4109.79|4112.49|4109.49|4112.89|4109.89|4111.49|4108.49|0
1674171900000|2023-01-19 23:45:00|4112.39|4109.39|4110.69|4107.69|4112.39|4109.39|4110.49|4107.49|0
1674172200000|2023-01-19 23:50:00|4110.49|4107.49|4111.09|4108.09|4111.09|4108.09|4110.19|4107.19|0
1674172500000|2023-01-19 23:55:00|4111.19|4108.19|4110.19|4107.19|4112.19|4109.19|4110.19|4107.19|0
1674172800000|2023-01-20 00:00:00|4109.99|4106.99|4112.69|4109.69|4112.69|4109.69|4109.99|4106.99|0
1674173100000|2023-01-20 00:05:00|4112.39|4109.39|4112.39|4109.39|4112.89|4109.89|4112.39|4109.39|0
1674173400000|2023-01-20 00:10:00|4112.69|4109.69|4114.59|4111.59|4114.59|4111.59|4112.39|4109.39|0
1674173700000|2023-01-20 00:15:00|4114.79|4111.79|4113.69|4111.69|4115.19|4113.19|4110.69|4108.69|520
1674174000000|2023-01-20 00:20:00|4114.69|4112.69|4113.69|4111.69|4114.69|4112.69|4113.69|4111.69|65
1674174300000|2023-01-20 00:25:00|4114.19|4112.19|4112.69|4110.69|4114.69|4112.69|4112.69|4110.69|50
1674174600000|2023-01-20 00:30:00|4113.69|4111.69|4111.69|4109.69|4113.69|4111.69|4111.69|4109.69|35
1674174900000|2023-01-20 00:35:00|4112.69|4110.69|4114.69|4112.69|4115.69|4113.69|4112.69|4110.69|86
1674175200000|2023-01-20 00:40:00|4113.69|4111.69|4113.69|4111.69|4114.69|4112.69|4112.69|4110.69|66
1674175500000|2023-01-20 00:45:00|4112.69|4110.69|4113.69|4111.69|4113.69|4111.69|4112.69|4110.69|33
1674175800000|2023-01-20 00:50:00|4112.69|4110.69|4112.69|4110.69|4113.69|4111.69|4112.69|4110.69|83
1674176100000|2023-01-20 00:55:00|4113.69|4111.69|4114.69|4112.69|4114.69|4112.69|4113.69|4111.69|63
1674176400000|2023-01-20 01:00:00|4115.69|4113.69|4113.69|4111.69|4115.69|4113.69|4113.69|4111.69|286
1674176700000|2023-01-20 01:05:00|4112.69|4110.69|4113.69|4111.69|4113.69|4111.69|4112.69|4110.69|106
1674177000000|2023-01-20 01:10:00|4114.69|4112.69|4114.69|4112.69|4115.69|4113.69|4113.69|4111.69|306
1674177300000|2023-01-20 01:15:00|4113.69|4111.69|4114.69|4112.69|4114.69|4112.69|4113.69|4111.69|322
1674177600000|2023-01-20 01:20:00|4115.69|4113.69|4116.69|4114.69|4116.69|4114.69|4115.69|4113.69|103
1674177900000|2023-01-20 01:25:00|4117.69|4115.69|4115.69|4113.69|4117.69|4115.69|4115.69|4113.69|748
1674178200000|2023-01-20 01:30:00|4116.19|4114.19|4112.69|4110.69|4116.69|4114.69|4112.69|4110.69|712
1674178500000|2023-01-20 01:35:00|4113.69|4111.69|4112.19|4110.19|4113.69|4111.69|4111.69|4109.69|196
1674178800000|2023-01-20 01:40:00|4112.69|4110.69|4112.69|4110.69|4114.69|4112.69|4111.69|4109.69|393
1674179100000|2023-01-20 01:45:00|4113.69|4111.69|4110.69|4108.69|4113.69|4111.69|4109.69|4107.69|664
1674179400000|2023-01-20 01:50:00|4109.69|4107.69|4113.69|4111.69|4113.69|4111.69|4109.69|4107.69|253
1674179700000|2023-01-20 01:55:00|4114.69|4112.69|4115.69|4113.69|4115.69|4113.69|4114.69|4112.69|102
1674180000000|2023-01-20 02:00:00|4115.19|4113.19|4114.69|4112.69|4115.69|4113.69|4114.69|4112.69|74
1674180300000|2023-01-20 02:05:00|4113.69|4111.69|4113.69|4111.69|4114.69|4112.69|4113.69|4111.69|94
1674180600000|2023-01-20 02:10:00|4112.69|4110.69|4112.69|4110.69|4112.69|4110.69|4112.69|4110.69|28
1674180900000|2023-01-20 02:15:00|||||||||18
1674181200000|2023-01-20 02:20:00|4113.69|4111.69|4112.69|4110.69|4113.69|4111.69|4112.69|4110.69|61
1674181500000|2023-01-20 02:25:00|4113.69|4111.69|4113.69|4111.69|4114.69|4112.69|4113.69|4111.69|322
1674181800000|2023-01-20 02:30:00|4114.69|4112.69|4112.69|4110.69|4114.69|4112.69|4112.69|4110.69|49
1674182100000|2023-01-20 02:35:00|4113.69|4111.69|4113.69|4111.69|4113.69|4111.69|4112.19|4110.19|59
1674182400000|2023-01-20 02:40:00|4112.69|4110.69|4111.69|4109.69|4112.69|4110.69|4111.69|4109.69|148
1674182700000|2023-01-20 02:45:00|||||||||17
1674183000000|2023-01-20 02:50:00|4112.69|4110.69|4111.69|4109.69|4112.69|4110.69|4111.69|4109.69|57
1674183300000|2023-01-20 02:55:00|||||||||30
1674183600000|2023-01-20 03:00:00|4112.69|4110.69|4112.69|4110.69|4112.69|4110.69|4112.69|4110.69|27
1674183900000|2023-01-20 03:05:00|||||||||21
1674184200000|2023-01-20 03:10:00|4111.69|4109.69|4111.69|4109.69|4111.69|4109.69|4111.69|4109.69|29
1674184500000|2023-01-20 03:15:00|4112.69|4110.69|4111.69|4109.69|4112.69|4110.69|4111.69|4109.69|34
1674184800000|2023-01-20 03:20:00|||||||||10
1674185100000|2023-01-20 03:25:00|4112.69|4110.69|4112.69|4110.69|4112.69|4110.69|4112.69|4110.69|20
1674185400000|2023-01-20 03:30:00|4113.19|4111.19|4112.69|4110.69|4113.69|4111.69|4112.69|4110.69|165
1674185700000|2023-01-20 03:35:00|4113.69|4111.69|4114.69|4112.69|4114.69|4112.69|4113.69|4111.69|200
1674186000000|2023-01-20 03:40:00|||||||||9
1674186300000|2023-01-20 03:45:00|4113.69|4111.69|4114.19|4112.19|4114.19|4112.19|4113.69|4111.69|67
1674186600000|2023-01-20 03:50:00|4114.69|4112.69|4114.69|4112.69|4115.69|4113.69|4114.69|4112.69|38
1674186900000|2023-01-20 03:55:00|||||||||7
1674187200000|2023-01-20 04:00:00|||||||||8
1674187500000|2023-01-20 04:05:00|4113.69|4111.69|4113.69|4111.69|4113.69|4111.69|4113.69|4111.69|33
1674187800000|2023-01-20 04:10:00|4114.69|4112.69|4113.69|4111.69|4114.69|4112.69|4113.69|4111.69|62
1674188100000|2023-01-20 04:15:00|4114.69|4112.69|4114.69|4112.69|4114.69|4112.69|4114.69|4112.69|29
1674188400000|2023-01-20 04:20:00|||||||||8
1674188700000|2023-01-20 04:25:00|4113.69|4111.69|4113.69|4111.69|4113.69|4111.69|4113.69|4111.69|21
1674189000000|2023-01-20 04:30:00|4114.19|4112.19|4114.69|4112.69|4115.69|4113.69|4114.19|4112.19|53
1674189300000|2023-01-20 04:35:00|4115.19|4113.19|4115.69|4113.69|4115.69|4113.69|4115.19|4113.19|27
1674189600000|2023-01-20 04:40:00|4115.19|4113.19|4114.69|4112.69|4115.19|4113.19|4114.69|4112.69|143
1674189900000|2023-01-20 04:45:00|4115.69|4113.69|4115.19|4113.19|4115.69|4113.69|4114.69|4112.69|72
1674190200000|2023-01-20 04:50:00|4115.69|4113.69|4115.19|4113.19|4115.69|4113.69|4114.69|4112.69|19
1674190500000|2023-01-20 04:55:00|4115.69|4113.69|4114.69|4112.69|4115.69|4113.69|4114.69|4112.69|10
1674190800000|2023-01-20 05:00:00|4115.69|4113.69|4115.69|4113.69|4115.69|4113.69|4114.69|4112.69|47
1674191100000|2023-01-20 05:05:00|4114.69|4112.69|4115.69|4113.69|4115.69|4113.69|4114.69|4112.69|72
1674191400000|2023-01-20 05:10:00|||||||||17
1674191700000|2023-01-20 05:15:00|||||||||10
1674192000000|2023-01-20 05:20:00|4116.69|4114.69|4115.69|4113.69|4116.69|4114.69|4115.69|4113.69|230
1674192300000|2023-01-20 05:25:00|4116.19|4114.19|4116.69|4114.69|4116.69|4114.69|4115.69|4113.69|55
1674192600000|2023-01-20 05:30:00|4116.19|4114.19|4115.69|4113.69|4116.19|4114.19|4115.69|4113.69|33
1674192900000|2023-01-20 05:35:00|4116.19|4114.19|4115.69|4113.69|4116.69|4114.69|4115.69|4113.69|64
1674193200000|2023-01-20 05:40:00|4116.19|4114.19|4116.69|4114.69|4116.69|4114.69|4115.69|4113.69|33
1674193500000|2023-01-20 05:45:00|4115.69|4113.69|4115.69|4113.69|4116.69|4114.69|4115.69|4113.69|53
1674193800000|2023-01-20 05:50:00|4116.69|4114.69|4116.69|4114.69|4116.69|4114.69|4115.69|4113.69|55
1674194100000|2023-01-20 05:55:00|||||||||9
1674194400000|2023-01-20 06:00:00|||||||||158
1674194700000|2023-01-20 06:05:00|4117.69|4115.69|4116.69|4114.69|4117.69|4115.69|4116.69|4114.69|77
1674195000000|2023-01-20 06:10:00|||||||||268
1674195300000|2023-01-20 06:15:00|||||||||86
1674195600000|2023-01-20 06:20:00|4115.69|4113.69|4116.69|4114.69|4116.69|4114.69|4115.69|4113.69|271
1674195900000|2023-01-20 06:25:00|4117.69|4115.69|4118.69|4116.69|4118.69|4116.69|4117.69|4115.69|249
1674196200000|2023-01-20 06:30:00|4117.69|4115.69|4117.69|4115.69|4118.19|4116.19|4117.69|4115.69|145
1674196500000|2023-01-20 06:35:00|4116.69|4114.69|4114.69|4112.69|4116.69|4114.69|4114.69|4112.69|296
1674196800000|2023-01-20 06:40:00|4115.69|4113.69|4114.69|4112.69|4115.69|4113.69|4114.69|4112.69|64
1674197100000|2023-01-20 06:45:00|4115.69|4113.69|4114.69|4112.69|4115.69|4113.69|4114.69|4112.69|224
1674197400000|2023-01-20 06:50:00|4115.19|4113.19|4116.69|4114.69|4116.69|4114.69|4115.19|4113.19|107
1674197700000|2023-01-20 06:55:00|4115.69|4113.69|4115.69|4113.69|4116.69|4114.69|4115.69|4113.69|271
1674198000000|2023-01-20 07:00:00|4115.44|4113.94|4115.44|4113.94|4116.44|4114.94|4114.44|4112.94|1674
1674198300000|2023-01-20 07:05:00|4116.44|4114.94|4115.44|4113.94|4116.44|4114.94|4114.44|4112.94|1069
1674198600000|2023-01-20 07:10:00|4114.94|4113.44|4115.44|4113.94|4115.44|4113.94|4114.44|4112.94|1122
1674198900000|2023-01-20 07:15:00|4116.44|4114.94|4116.44|4114.94|4117.44|4115.94|4115.44|4113.94|1456
1674199200000|2023-01-20 07:20:00|4116.94|4115.44|4119.44|4117.94|4119.44|4117.94|4116.94|4115.44|2078
1674199500000|2023-01-20 07:25:00|4118.44|4116.94|4121.44|4119.94|4122.44|4120.94|4118.44|4116.94|2852
1674199800000|2023-01-20 07:30:00|4120.94|4119.44|4121.44|4119.94|4122.44|4120.94|4120.44|4118.94|1889
1674200100000|2023-01-20 07:35:00|4121.94|4120.44|4122.44|4120.94|4122.44|4120.94|4121.44|4119.94|1042
1674200400000|2023-01-20 07:40:00|4121.44|4119.94|4121.44|4119.94|4122.44|4120.94|4120.44|4118.94|2917
1674200700000|2023-01-20 07:45:00|4122.44|4120.94|4123.44|4121.94|4123.44|4121.94|4121.44|4119.94|827
1674201000000|2023-01-20 07:50:00|4122.44|4120.94|4123.44|4121.94|4124.44|4122.94|4122.44|4120.94|2055
1674201300000|2023-01-20 07:55:00|4122.44|4120.94|4121.44|4119.94|4124.44|4122.94|4121.44|4119.94|2298
1674201600000|2023-01-20 08:00:00|4122.44|4120.94|4121.44|4119.94|4122.44|4120.94|4115.44|4113.94|18258
1674201900000|2023-01-20 08:05:00|4120.44|4118.94|4113.44|4111.94|4121.44|4119.94|4112.44|4110.94|11314
1674202200000|2023-01-20 08:10:00|4112.94|4111.44|4112.44|4110.94|4113.44|4111.94|4110.44|4108.94|8785
1674202500000|2023-01-20 08:15:00|4111.44|4109.94|4111.44|4109.94|4111.44|4109.94|4108.44|4106.94|5304
1674202800000|2023-01-20 08:20:00|4112.44|4110.94|4103.44|4101.94|4113.44|4111.94|4103.44|4101.94|10193
1674203100000|2023-01-20 08:25:00|4102.44|4100.94|4104.44|4102.94|4104.44|4102.94|4099.44|4097.94|11281
1674203400000|2023-01-20 08:30:00|4105.44|4103.94|4111.44|4109.94|4112.44|4110.94|4103.44|4101.94|13671
1674203700000|2023-01-20 08:35:00|4110.94|4109.44|4114.44|4112.94|4114.44|4112.94|4109.44|4107.94|5694
1674204000000|2023-01-20 08:40:00|4114.54|4113.04|4117.54|4116.04|4117.54|4116.04|4111.54|4110.04|9558
1674204300000|2023-01-20 08:45:00|4116.54|4115.04|4113.54|4112.04|4117.54|4116.04|4113.54|4112.04|7248
1674204600000|2023-01-20 08:50:00|4112.54|4111.04|4112.54|4111.04|4113.54|4112.04|4110.54|4109.04|3879
1674204900000|2023-01-20 08:55:00|4111.54|4110.04|4112.54|4111.04|4114.54|4113.04|4111.54|4110.04|4449
1674205200000|2023-01-20 09:00:00|4113.04|4111.54|4108.54|4107.04|4113.54|4112.04|4108.54|4107.04|3888
1674205500000|2023-01-20 09:05:00|4107.54|4106.04|4105.54|4104.04|4108.54|4107.04|4102.54|4101.04|3812
1674205800000|2023-01-20 09:10:00|4106.54|4105.04|4104.54|4103.04|4106.54|4105.04|4102.54|4101.04|3870
1674206100000|2023-01-20 09:15:00|4105.54|4104.04|4111.54|4110.04|4112.54|4111.04|4105.54|4104.04|8366
1674206400000|2023-01-20 09:20:00|4112.54|4111.04|4109.54|4108.04|4114.54|4113.04|4109.54|4108.04|6172
1674206700000|2023-01-20 09:25:00|4110.54|4109.04|4111.54|4110.04|4112.54|4111.04|4110.54|4109.04|4196
1674207000000|2023-01-20 09:30:00|4112.54|4111.04|4116.54|4115.04|4117.54|4116.04|4111.54|4110.04|4174
1674207300000|2023-01-20 09:35:00|4115.54|4114.04|4115.54|4114.04|4116.54|4115.04|4113.54|4112.04|3141
1674207600000|2023-01-20 09:40:00|4114.54|4113.04|4115.54|4114.04|4115.54|4114.04|4114.54|4113.04|4032
1674207900000|2023-01-20 09:45:00|4114.54|4113.04|4112.54|4111.04|4114.54|4113.04|4111.54|4110.04|3756
1674208200000|2023-01-20 09:50:00|4111.54|4110.04|4109.54|4108.04|4112.54|4111.04|4109.54|4108.04|6495
1674208500000|2023-01-20 09:55:00|4110.54|4109.04|4111.54|4110.04|4111.54|4110.04|4108.54|4107.04|6448
1674208800000|2023-01-20 10:00:00|4110.54|4109.04|4109.54|4108.04|4111.54|4110.04|4109.54|4108.04|8726
1674209100000|2023-01-20 10:05:00|4110.04|4108.54|4108.54|4107.04|4110.54|4109.04|4107.54|4106.04|3292
1674209400000|2023-01-20 10:10:00|4107.54|4106.04|4116.54|4115.04|4116.54|4115.04|4107.54|4106.04|8165
1674209700000|2023-01-20 10:15:00|4115.54|4114.04|4113.54|4112.04|4117.54|4116.04|4111.54|4110.04|13606
1674210000000|2023-01-20 10:20:00|4112.54|4111.04|4113.54|4112.04|4114.54|4113.04|4112.54|4111.04|8937
1674210300000|2023-01-20 10:25:00|4114.54|4113.04|4117.54|4116.04|4117.54|4116.04|4113.54|4112.04|6922
1674210600000|2023-01-20 10:30:00|4118.54|4117.04|4122.54|4121.04|4122.54|4121.04|4118.54|4117.04|13084
1674210900000|2023-01-20 10:35:00|4121.54|4120.04|4120.54|4119.04|4122.54|4121.04|4118.54|4117.04|8885
1674211200000|2023-01-20 10:40:00|4119.54|4118.04|4117.54|4116.04|4120.54|4119.04|4116.54|4115.04|9519
1674211500000|2023-01-20 10:45:00|4118.54|4117.04|4123.54|4122.04|4123.54|4122.04|4116.54|4115.04|9377
1674211800000|2023-01-20 10:50:00|4122.54|4121.04|4121.54|4120.04|4125.54|4124.04|4120.54|4119.04|49088
1674212100000|2023-01-20 10:55:00|4120.54|4119.04|4119.54|4118.04|4122.54|4121.04|4118.54|4117.04|45146
1674212400000|2023-01-20 11:00:00|4116.54|4115.04|4116.54|4115.04|4118.54|4117.04|4115.54|4114.04|12353
1674212700000|2023-01-20 11:05:00|4117.54|4116.04|4117.54|4116.04|4119.54|4118.04|4116.54|4115.04|6036
1674213000000|2023-01-20 11:10:00|4116.54|4115.04|4115.54|4114.04|4117.54|4116.04|4115.54|4114.04|4273
1674213300000|2023-01-20 11:15:00|4116.54|4115.04|4115.54|4114.04|4117.54|4116.04|4115.54|4114.04|3801
1674213600000|2023-01-20 11:20:00|4113.54|4112.04|4110.54|4109.04|4114.54|4113.04|4110.54|4109.04|4146
1674213900000|2023-01-20 11:25:00|4109.54|4108.04|4116.54|4115.04|4116.54|4115.04|4108.54|4107.04|6860
1674214200000|2023-01-20 11:30:00|4116.04|4114.54|4115.54|4114.04|4117.54|4116.04|4114.54|4113.04|3993
1674214500000|2023-01-20 11:35:00|4114.54|4113.04|4114.54|4113.04|4116.54|4115.04|4113.54|4112.04|3384
1674214800000|2023-01-20 11:40:00|4113.54|4112.04|4113.54|4112.04|4113.54|4112.04|4112.54|4111.04|2122
1674215100000|2023-01-20 11:45:00|4112.54|4111.04|4112.54|4111.04|4114.54|4113.04|4112.54|4111.04|3361
1674215400000|2023-01-20 11:50:00|4111.54|4110.04|4110.54|4109.04|4112.54|4111.04|4110.54|4109.04|4686
1674215700000|2023-01-20 11:55:00|4111.54|4110.04|4111.54|4110.04|4112.54|4111.04|4109.54|4108.04|2537
1674216000000|2023-01-20 12:00:00|4110.54|4109.04|4110.54|4109.04|4111.54|4110.04|4107.54|4106.04|4721
1674216300000|2023-01-20 12:05:00|4109.54|4108.04|4111.54|4110.04|4111.54|4110.04|4109.04|4107.54|2781
1674216600000|2023-01-20 12:10:00|4112.54|4111.04|4112.54|4111.04|4113.54|4112.04|4112.54|4111.04|2686
1674216900000|2023-01-20 12:15:00|4113.54|4112.04|4113.54|4112.04|4114.54|4113.04|4112.54|4111.04|1552
1674217200000|2023-01-20 12:20:00|4114.54|4113.04|4113.54|4112.04|4115.54|4114.04|4113.54|4112.04|2891
1674217500000|2023-01-20 12:25:00|4114.54|4113.04|4116.54|4115.04|4116.54|4115.04|4113.54|4112.04|1756
1674217800000|2023-01-20 12:30:00|4115.54|4114.04|4116.54|4115.04|4116.54|4115.04|4115.54|4114.04|2253
1674218100000|2023-01-20 12:35:00|4117.04|4115.54|4117.54|4116.04|4117.54|4116.04|4116.54|4115.04|1993
1674218400000|2023-01-20 12:40:00|4117.9|4116.4|4119.9|4118.4|4121.9|4120.4|4117.9|4116.4|5638
1674218700000|2023-01-20 12:45:00|4120.9|4119.4|4120.9|4119.4|4121.9|4120.4|4119.9|4118.4|2733
1674219000000|2023-01-20 12:50:00|4121.9|4120.4|4119.9|4118.4|4121.9|4120.4|4119.9|4118.4|2392
1674219300000|2023-01-20 12:55:00|4118.9|4117.4|4117.9|4116.4|4119.9|4118.4|4116.9|4115.4|1533
1674219600000|2023-01-20 13:00:00|4118.9|4117.4|4118.9|4117.4|4118.9|4117.4|4117.9|4116.4|2267
1674219900000|2023-01-20 13:05:00|4117.9|4116.4|4117.9|4116.4|4118.9|4117.4|4117.9|4116.4|2170
1674220200000|2023-01-20 13:10:00|4117.4|4115.9|4116.9|4115.4|4117.9|4116.4|4116.9|4115.4|657
1674220500000|2023-01-20 13:15:00|4115.9|4114.4|4114.9|4113.4|4116.9|4115.4|4113.9|4112.4|1549
1674220800000|2023-01-20 13:20:00|4115.9|4114.4|4113.9|4112.4|4116.4|4114.9|4113.9|4112.4|3500
1674221100000|2023-01-20 13:25:00|4114.9|4113.4|4112.9|4111.4|4114.9|4113.4|4112.9|4111.4|2557
1674221400000|2023-01-20 13:30:00|4113.9|4112.4|4112.9|4111.4|4113.9|4112.4|4111.9|4110.4|1949
1674221700000|2023-01-20 13:35:00|4111.9|4110.4|4112.9|4111.4|4112.9|4111.4|4110.9|4109.4|2460
1674222000000|2023-01-20 13:40:00|4111.9|4110.4|4113.9|4112.4|4114.9|4113.4|4111.9|4110.4|2413
1674222300000|2023-01-20 13:45:00|4114.9|4113.4|4111.9|4110.4|4114.9|4113.4|4111.9|4110.4|2466
1674222600000|2023-01-20 13:50:00|4110.9|4109.4|4111.9|4110.4|4111.9|4110.4|4109.9|4108.4|2961
1674222900000|2023-01-20 13:55:00|4110.9|4109.4|4109.9|4108.4|4111.9|4110.4|4109.9|4108.4|2542
1674223200000|2023-01-20 14:00:00|4108.9|4107.4|4110.9|4109.4|4110.9|4109.4|4108.9|4107.4|4917
1674223500000|2023-01-20 14:05:00|4109.9|4108.4|4110.9|4109.4|4110.9|4109.4|4109.9|4108.4|3656
1674223800000|2023-01-20 14:10:00|4109.9|4108.4|4108.9|4107.4|4109.9|4108.4|4107.9|4106.4|4893
1674224100000|2023-01-20 14:15:00|4109.9|4108.4|4109.9|4108.4|4110.9|4109.4|4109.9|4108.4|2144
1674224400000|2023-01-20 14:20:00|4110.9|4109.4|4111.9|4110.4|4111.9|4110.4|4109.9|4108.4|4038
1674224700000|2023-01-20 14:25:00|4112.9|4111.4|4114.4|4112.9|4114.9|4113.4|4111.9|4110.4|5319
1674225000000|2023-01-20 14:30:00|4113.9|4112.4|4105.9|4104.4|4113.9|4112.4|4104.9|4103.4|7648
1674225300000|2023-01-20 14:35:00|4106.9|4105.4|4110.9|4109.4|4111.9|4110.4|4105.9|4104.4|5588
1674225600000|2023-01-20 14:40:00|4111.9|4110.4|4116.9|4115.4|4117.9|4116.4|4110.9|4109.4|4970
1674225900000|2023-01-20 14:45:00|4115.9|4114.4|4114.9|4113.4|4116.9|4115.4|4114.9|4113.4|7185
1674226200000|2023-01-20 14:50:00|4115.9|4114.4|4112.9|4111.4|4117.9|4116.4|4112.9|4111.4|4506
1674226500000|2023-01-20 14:55:00|4113.9|4112.4|4112.9|4111.4|4117.4|4115.9|4112.9|4111.4|8382
1674226800000|2023-01-20 15:00:00|4113.9|4112.4|4112.9|4111.4|4113.9|4112.4|4110.9|4109.4|5253
1674227100000|2023-01-20 15:05:00|4113.4|4111.9|4117.9|4116.4|4119.9|4118.4|4113.4|4111.9|6021
1674227400000|2023-01-20 15:10:00|4117.93|4116.43|4115.93|4114.43|4118.93|4117.43|4115.93|4114.43|5001
1674227700000|2023-01-20 15:15:00|4114.93|4113.43|4112.93|4111.43|4115.93|4114.43|4112.93|4111.43|5190
1674228000000|2023-01-20 15:20:00|4113.93|4112.43|4113.93|4112.43|4114.93|4113.43|4112.93|4111.43|3497
1674228300000|2023-01-20 15:25:00|4112.93|4111.43|4115.93|4114.43|4115.93|4114.43|4111.93|4110.43|6016
1674228600000|2023-01-20 15:30:00|4116.93|4115.43|4115.93|4114.43|4117.93|4116.43|4114.93|4113.43|6007
1674228900000|2023-01-20 15:35:00|4114.93|4113.43|4115.93|4114.43|4118.93|4117.43|4114.93|4113.43|6636
1674229200000|2023-01-20 15:40:00|4116.43|4114.93|4114.93|4113.43|4116.93|4115.43|4114.93|4113.43|5571
1674229500000|2023-01-20 15:45:00|4115.93|4114.43|4115.93|4114.43|4116.93|4115.43|4113.93|4112.43|6203
1674229800000|2023-01-20 15:50:00|4114.93|4113.43|4113.93|4112.43|4114.93|4113.43|4113.93|4112.43|4758
1674230100000|2023-01-20 15:55:00|4112.93|4111.43|4111.93|4110.43|4114.93|4113.43|4111.93|4110.43|5123
1674230400000|2023-01-20 16:00:00|4110.93|4109.43|4113.93|4112.43|4113.93|4112.43|4110.93|4109.43|7986
1674230700000|2023-01-20 16:05:00|4112.93|4111.43|4114.93|4113.43|4114.93|4113.43|4112.93|4111.43|8637
1674231000000|2023-01-20 16:10:00|4115.93|4114.43|4117.93|4116.43|4117.93|4116.43|4114.93|4113.43|12823
1674231300000|2023-01-20 16:15:00|4116.93|4115.43|4116.93|4115.43|4117.93|4116.43|4115.93|4114.43|5250
1674231600000|2023-01-20 16:20:00|4115.93|4114.43|4115.93|4114.43|4116.93|4115.43|4113.93|4112.43|10180
1674231900000|2023-01-20 16:25:00|4114.93|4113.43|4119.93|4118.43|4119.93|4118.43|4114.93|4113.43|25746
1674232200000|2023-01-20 16:30:00|4117.85|4116.35|4118.85|4117.35|4119.85|4118.35|4116.85|4115.35|51187
1674232500000|2023-01-20 16:35:00|4119.85|4118.35|4114.85|4113.35|4119.85|4118.35|4114.85|4113.35|24668
1674232800000|2023-01-20 16:40:00|4114.35|4112.85|4113.85|4112.35|4114.85|4113.35|4113.85|4112.35|6384
1674233100000|2023-01-20 16:45:00|4114.85|4113.35|4114.85|4113.35|4114.85|4113.35|4113.85|4112.35|2968
1674233400000|2023-01-20 16:50:00|4113.85|4112.35|4113.85|4112.35|4114.85|4113.35|4113.85|4112.35|3813
1674233700000|2023-01-20 16:55:00|4112.85|4111.35|4113.85|4112.35|4113.85|4112.35|4112.85|4111.35|5183
1674234000000|2023-01-20 17:00:00|4114.85|4113.35|4115.85|4114.35|4115.85|4114.35|4113.85|4112.35|1194
1674234300000|2023-01-20 17:05:00|4114.85|4113.35|4115.85|4114.35|4116.85|4115.35|4114.85|4113.35|1510
1674234600000|2023-01-20 17:10:00|4114.85|4113.35|4115.85|4114.35|4115.85|4114.35|4114.85|4113.35|1274
1674234900000|2023-01-20 17:15:00|4114.85|4113.35|4115.85|4114.35|4116.85|4115.35|4114.85|4113.35|1212
1674235200000|2023-01-20 17:20:00|4114.85|4113.35|4115.85|4114.35|4115.85|4114.35|4114.85|4113.35|2031
1674235500000|2023-01-20 17:25:00|4114.85|4113.35|4115.85|4114.35|4116.85|4115.35|4114.85|4113.35|1020
1674235800000|2023-01-20 17:30:00|4114.85|4113.35|4114.85|4113.35|4115.85|4114.35|4114.85|4113.35|1376
1674236100000|2023-01-20 17:35:00|4113.85|4112.35|4114.85|4113.35|4114.85|4113.35|4113.85|4112.35|1405
1674236400000|2023-01-20 17:40:00|4115.85|4114.35|4114.85|4113.35|4115.85|4114.35|4114.85|4113.35|395
1674236700000|2023-01-20 17:45:00|4113.85|4112.35|4114.85|4113.35|4114.85|4113.35|4113.85|4112.35|558
1674237000000|2023-01-20 17:50:00|4115.85|4114.35|4116.85|4115.35|4116.85|4115.35|4114.85|4113.35|926
1674237300000|2023-01-20 17:55:00|4116.35|4114.85|4114.85|4113.35|4116.35|4114.85|4114.85|4113.35|1519
1674237600000|2023-01-20 18:00:00|4117.85|4116.35|4115.85|4114.35|4117.85|4116.35|4114.85|4113.35|6762
1674237900000|2023-01-20 18:05:00|4114.85|4113.35|4114.85|4113.35|4116.85|4115.35|4114.85|4113.35|1771
1674238200000|2023-01-20 18:10:00|4113.85|4112.35|4116.85|4115.35|4117.85|4116.35|4111.85|4110.35|1424
1674238500000|2023-01-20 18:15:00|4115.85|4114.35|4111.85|4110.35|4116.85|4115.35|4110.85|4109.35|829
1674238800000|2023-01-20 18:20:00|4110.85|4109.35|4113.85|4112.35|4113.85|4112.35|4110.85|4109.35|1501
1674239100000|2023-01-20 18:25:00|4114.85|4113.35|4113.85|4112.35|4114.85|4113.35|4112.85|4111.35|674
1674239400000|2023-01-20 18:30:00|4114.85|4113.35|4114.85|4113.35|4115.85|4114.35|4113.85|4112.35|628
1674239700000|2023-01-20 18:35:00|4115.85|4114.35|4120.85|4119.35|4121.85|4120.35|4114.85|4113.35|1928
1674240000000|2023-01-20 18:40:00|4121.85|4120.35|4120.85|4119.35|4122.85|4121.35|4119.85|4118.35|1321
1674240300000|2023-01-20 18:45:00|4121.85|4120.35|4122.85|4121.35|4124.85|4123.35|4120.35|4118.85|1488
1674240600000|2023-01-20 18:50:00|4123.85|4122.35|4124.85|4123.35|4124.85|4123.35|4122.85|4121.35|3755
1674240900000|2023-01-20 18:55:00|4123.85|4122.35|4123.85|4122.35|4125.85|4124.35|4122.85|4121.35|1536
1674241200000|2023-01-20 19:00:00|4124.85|4123.35|4123.85|4122.35|4124.85|4123.35|4123.85|4122.35|1126
1674241500000|2023-01-20 19:05:00|4124.85|4123.35|4123.85|4122.35|4124.85|4123.35|4122.85|4121.35|618
1674241800000|2023-01-20 19:10:00|4124.85|4123.35|4124.85|4123.35|4124.85|4123.35|4124.85|4123.35|231
1674242100000|2023-01-20 19:15:00|4125.85|4124.35|4124.85|4123.35|4125.85|4124.35|4124.85|4123.35|749
1674242400000|2023-01-20 19:20:00|4123.85|4122.35|4125.85|4124.35|4126.85|4125.35|4123.85|4122.35|561
1674242700000|2023-01-20 19:25:00|4126.85|4125.35|4126.85|4125.35|4126.85|4125.35|4125.85|4124.35|852
1674243000000|2023-01-20 19:30:00|4127.85|4126.35|4127.85|4126.35|4128.85|4127.35|4126.85|4125.35|999
1674243300000|2023-01-20 19:35:00|4126.85|4125.35|4127.85|4126.35|4127.85|4126.35|4126.85|4125.35|566
1674243600000|2023-01-20 19:40:00|4128.85|4127.35|4127.85|4126.35|4128.85|4127.35|4126.85|4125.35|861
1674243900000|2023-01-20 19:45:00|4126.85|4125.35|4126.85|4125.35|4127.85|4126.35|4125.85|4124.35|403
1674244200000|2023-01-20 19:50:00|4126.35|4124.85|4126.85|4125.35|4126.85|4125.35|4125.85|4124.35|368
1674244500000|2023-01-20 19:55:00|4125.85|4124.35|4128.85|4127.35|4128.85|4127.35|4125.85|4124.35|842
1674244800000|2023-01-20 20:00:00|4129.85|4128.35|4131.85|4130.35|4132.35|4130.85|4129.85|4128.35|2171
1674245100000|2023-01-20 20:05:00|4132.85|4131.35|4132.85|4131.35|4133.85|4132.35|4131.85|4130.35|3110
1674245400000|2023-01-20 20:10:00|4133.85|4132.35|4135.85|4134.35|4135.85|4134.35|4132.85|4131.35|1473
1674245700000|2023-01-20 20:15:00|4136.85|4135.35|4133.85|4132.35|4136.85|4135.35|4133.85|4132.35|1724
1674246000000|2023-01-20 20:20:00|4133.35|4131.85|4130.85|4129.35|4133.85|4132.35|4129.85|4128.35|1121
1674246300000|2023-01-20 20:25:00|4131.85|4130.35|4132.85|4131.35|4133.85|4132.35|4130.85|4129.35|574
1674246600000|2023-01-20 20:30:00|4133.85|4132.35|4132.85|4131.35|4134.85|4133.35|4132.35|4130.85|1221
1674246900000|2023-01-20 20:35:00|4132.35|4130.85|4132.85|4131.35|4132.85|4131.35|4130.85|4129.35|764
1674247200000|2023-01-20 20:40:00|4132.35|4130.85|4131.85|4130.35|4132.85|4131.35|4131.85|4130.35|1004
1674247500000|2023-01-20 20:45:00|4130.85|4129.35|4133.85|4132.35|4134.85|4133.35|4130.85|4129.35|1464
1674247800000|2023-01-20 20:50:00|4132.85|4131.35|4136.85|4135.35|4136.85|4135.35|4132.85|4131.35|2999
1674248100000|2023-01-20 20:55:00|4137.85|4136.35|4139.85|4138.35|4139.85|4138.35|4136.85|4135.35|7303
1674248400000|2023-01-20 21:00:00|4140.2|4137.2|4138.6|4135.6|4140.2|4137.2|4136.2|4133.2|46
1674248700000|2023-01-20 21:05:00|4138.4|4135.4|4137.7|4134.7|4138.6|4135.6|4137.7|4134.7|0
1674249000000|2023-01-20 21:10:00|4137.5|4134.5|4138.2|4135.2|4138.8|4135.8|4136.4|4133.4|0
1674249300000|2023-01-20 21:15:00|4137.9|4134.9|4137.7|4134.7|4138.2|4135.2|4136.8|4133.8|0
1674249600000|2023-01-20 21:20:00|4137.9|4134.9|4138.8|4135.8|4138.8|4135.8|4137.7|4134.7|0
1674249900000|2023-01-20 21:25:00|4139.1|4136.1|4138.2|4135.2|4139.1|4136.1|4137.5|4134.5|0
1674250200000|2023-01-20 21:30:00|4138.1|4135.1|4139.3|4136.3|4139.5|4136.5|4137.7|4134.7|0
1674250500000|2023-01-20 21:35:00|4139.7|4136.7|4138.8|4135.8|4139.7|4136.7|4138.4|4135.4|0
1674250800000|2023-01-20 21:40:00|4138.6|4135.6|4138.4|4135.4|4139.1|4136.1|4138.2|4135.2|0
1674251100000|2023-01-20 21:45:00|4138.2|4135.2|4138.4|4135.4|4138.8|4135.8|4138.2|4135.2|0
1674251400000|2023-01-20 21:50:00|4138.6|4135.6|4139.2|4136.2|4139.3|4136.3|4138.6|4135.6|0
1674251700000|2023-01-20 21:55:00|4139.1|4136.1|4139.7|4136.7|4140.4|4137.4|4139.1|4136.1|0
1674428400000|2023-01-22 23:00:00|4136.3|4133.3|4136.5|4133.5|4139.2|4136.2|4136|4133|0
1674428700000|2023-01-22 23:05:00|4136.7|4133.7|4137.6|4134.6|4137.6|4134.6|4135.7|4132.7|0
1674429000000|2023-01-22 23:10:00|4137.8|4134.8|4138.5|4135.5|4139.1|4136.1|4136.5|4133.5|0
1674429300000|2023-01-22 23:15:00|4138.4|4135.4|4138.2|4135.2|4138.7|4135.7|4137.4|4134.4|0
1674429600000|2023-01-22 23:20:00|4138.4|4135.4|4136.5|4133.5|4138.4|4135.4|4136.5|4133.5|0
1674429900000|2023-01-22 23:25:00|4136.7|4133.7|4136.9|4133.9|4137.1|4134.1|4136.5|4133.5|0
1674430200000|2023-01-22 23:30:00|4137.1|4134.1|4136.5|4133.5|4137.4|4134.4|4136.5|4133.5|0
1674430500000|2023-01-22 23:35:00|4136.4|4133.4|4136.5|4133.5|4136.5|4133.5|4136|4133|0
1674430800000|2023-01-22 23:40:00|4136.3|4133.3|4136.5|4133.5|4136.5|4133.5|4135.8|4132.8|0
1674431100000|2023-01-22 23:45:00|4136.7|4133.7|4134.1|4131.1|4136.7|4133.7|4134.1|4131.1|0
1674431400000|2023-01-22 23:50:00|4133.9|4130.9|4134.9|4131.9|4135.4|4132.4|4133.9|4130.9|0
1674431700000|2023-01-22 23:55:00|4135.2|4132.2|4135.8|4132.8|4135.8|4132.8|4134.7|4131.7|0
1674432000000|2023-01-23 00:00:00|4136|4133|4133.8|4130.8|4136|4133|4133.6|4130.6|0
1674432300000|2023-01-23 00:05:00|4133.9|4130.9|4134.5|4131.5|4134.5|4131.5|4133.6|4130.6|0
1674432600000|2023-01-23 00:10:00|4134.7|4131.7|4135.5|4132.5|4137|4134|4134.6|4131.6|0
1674432900000|2023-01-23 00:15:00|4135.4|4132.4|4136.1|4134.1|4136.1|4134.1|4132.1|4130.1|562
1674433200000|2023-01-23 00:20:00|4135.6|4133.6|4137.1|4135.1|4137.1|4135.1|4135.1|4133.1|118
1674433500000|2023-01-23 00:25:00|4138.1|4136.1|4137.1|4135.1|4138.1|4136.1|4137.1|4135.1|101
1674433800000|2023-01-23 00:30:00|4136.1|4134.1|4137.1|4135.1|4138.1|4136.1|4136.1|4134.1|207
1674434100000|2023-01-23 00:35:00|4138.1|4136.1|4138.1|4136.1|4138.1|4136.1|4137.1|4135.1|94
1674434400000|2023-01-23 00:40:00|4137.1|4135.1|4135.1|4133.1|4137.1|4135.1|4135.1|4133.1|223
1674434700000|2023-01-23 00:45:00|4135.6|4133.6|4136.1|4134.1|4137.1|4135.1|4135.6|4133.6|102
1674435000000|2023-01-23 00:50:00|4135.1|4133.1|4137.1|4135.1|4137.1|4135.1|4135.1|4133.1|148
1674435300000|2023-01-23 00:55:00|||||||||66
1674435600000|2023-01-23 01:00:00|4136.1|4134.1|4136.1|4134.1|4136.1|4134.1|4136.1|4134.1|118
1674435900000|2023-01-23 01:05:00|4135.1|4133.1|4136.1|4134.1|4136.1|4134.1|4135.1|4133.1|216
1674436200000|2023-01-23 01:10:00|4135.1|4133.1|4135.1|4133.1|4135.1|4133.1|4135.1|4133.1|111
1674436500000|2023-01-23 01:15:00|4136.1|4134.1|4136.1|4134.1|4136.1|4134.1|4135.1|4133.1|105
1674436800000|2023-01-23 01:20:00|4137.1|4135.1|4137.1|4135.1|4137.1|4135.1|4137.1|4135.1|73
1674437100000|2023-01-23 01:25:00|4136.1|4134.1|4136.1|4134.1|4136.1|4134.1|4136.1|4134.1|25
1674437400000|2023-01-23 01:30:00|4136.6|4134.6|4137.1|4135.1|4137.1|4135.1|4136.6|4134.6|64
1674437700000|2023-01-23 01:35:00|4136.1|4134.1|4137.1|4135.1|4137.1|4135.1|4136.1|4134.1|28
1674438000000|2023-01-23 01:40:00|||||||||17
1674438300000|2023-01-23 01:45:00|4136.1|4134.1|4137.1|4135.1|4137.1|4135.1|4136.1|4134.1|35
1674438600000|2023-01-23 01:50:00|||||||||12
1674438900000|2023-01-23 01:55:00|4138.1|4136.1|4137.1|4135.1|4138.1|4136.1|4137.1|4135.1|49
1674439200000|2023-01-23 02:00:00|4136.1|4134.1|4138.1|4136.1|4139.1|4137.1|4136.1|4134.1|265
1674439500000|2023-01-23 02:05:00|4139.1|4137.1|4139.1|4137.1|4139.1|4137.1|4138.1|4136.1|80
1674439800000|2023-01-23 02:10:00|4140.1|4138.1|4139.1|4137.1|4140.1|4138.1|4139.1|4137.1|149
1674440100000|2023-01-23 02:15:00|4139.6|4137.6|4140.1|4138.1|4140.1|4138.1|4139.1|4137.1|135
1674440400000|2023-01-23 02:20:00|4139.6|4137.6|4140.1|4138.1|4140.1|4138.1|4139.1|4137.1|66
1674440700000|2023-01-23 02:25:00|4139.6|4137.6|4139.1|4137.1|4139.6|4137.6|4139.1|4137.1|34
1674441000000|2023-01-23 02:30:00|4140.1|4138.1|4139.1|4137.1|4140.1|4138.1|4139.1|4137.1|90
1674441300000|2023-01-23 02:35:00|4138.6|4136.6|4138.1|4136.1|4139.1|4137.1|4138.1|4136.1|124
1674441600000|2023-01-23 02:40:00|||||||||29
1674441900000|2023-01-23 02:45:00|4137.1|4135.1|4138.1|4136.1|4138.1|4136.1|4137.1|4135.1|40
1674442200000|2023-01-23 02:50:00|4137.1|4135.1|4138.1|4136.1|4138.1|4136.1|4137.1|4135.1|66
1674442500000|2023-01-23 02:55:00|4139.1|4137.1|4139.1|4137.1|4139.1|4137.1|4139.1|4137.1|65
1674442800000|2023-01-23 03:00:00|4138.1|4136.1|4138.1|4136.1|4138.1|4136.1|4138.1|4136.1|89
1674443100000|2023-01-23 03:05:00|||||||||10
1674443400000|2023-01-23 03:10:00|4139.1|4137.1|4139.1|4137.1|4139.1|4137.1|4139.1|4137.1|19
1674443700000|2023-01-23 03:15:00|||||||||1
1674444000000|2023-01-23 03:20:00|||||||||1
1674444300000|2023-01-23 03:25:00|||||||||3
1674444600000|2023-01-23 03:30:00|4138.1|4136.1|4138.1|4136.1|4139.1|4137.1|4138.1|4136.1|245
1674444900000|2023-01-23 03:35:00|4139.1|4137.1|4138.1|4136.1|4139.1|4137.1|4138.1|4136.1|71
1674445200000|2023-01-23 03:40:00|||||||||2
1674445500000|2023-01-23 03:45:00|4139.1|4137.1|4138.1|4136.1|4139.1|4137.1|4138.1|4136.1|96
1674445800000|2023-01-23 03:50:00|4138.6|4136.6|4138.1|4136.1|4139.1|4137.1|4138.1|4136.1|63
1674446100000|2023-01-23 03:55:00|4139.1|4137.1|4138.1|4136.1|4139.1|4137.1|4138.1|4136.1|119
1674446400000|2023-01-23 04:00:00|4139.1|4137.1|4138.1|4136.1|4139.1|4137.1|4138.1|4136.1|191
1674446700000|2023-01-23 04:05:00|4137.1|4135.1|4135.1|4133.1|4138.1|4136.1|4135.1|4133.1|416
1674447000000|2023-01-23 04:10:00|4136.1|4134.1|4136.1|4134.1|4136.1|4134.1|4136.1|4134.1|48
1674447300000|2023-01-23 04:15:00|4136.6|4134.6|4138.1|4136.1|4138.1|4136.1|4136.1|4134.1|106
1674447600000|2023-01-23 04:20:00|4137.1|4135.1|4137.1|4135.1|4138.1|4136.1|4137.1|4135.1|44
1674447900000|2023-01-23 04:25:00|4136.1|4134.1|4136.1|4134.1|4136.1|4134.1|4136.1|4134.1|43
1674448200000|2023-01-23 04:30:00|4136.6|4134.6|4137.1|4135.1|4137.1|4135.1|4136.1|4134.1|40
1674448500000|2023-01-23 04:35:00|4136.1|4134.1|4137.1|4135.1|4137.1|4135.1|4136.1|4134.1|30
1674448800000|2023-01-23 04:40:00|4136.6|4134.6|4137.1|4135.1|4137.1|4135.1|4136.1|4134.1|26
1674449100000|2023-01-23 04:45:00|||||||||4
1674449400000|2023-01-23 04:50:00|4138.1|4136.1|4138.1|4136.1|4138.1|4136.1|4138.1|4136.1|50
1674449700000|2023-01-23 04:55:00|4139.1|4137.1|4139.1|4137.1|4139.1|4137.1|4139.1|4137.1|35
1674450000000|2023-01-23 05:00:00|4138.1|4136.1|4138.1|4136.1|4139.1|4137.1|4138.1|4136.1|84
1674450300000|2023-01-23 05:05:00|4137.1|4135.1|4136.6|4134.6|4138.1|4136.1|4136.1|4134.1|66
1674450600000|2023-01-23 05:10:00|4137.1|4135.1|4136.1|4134.1|4137.1|4135.1|4135.1|4133.1|69
1674450900000|2023-01-23 05:15:00|4137.1|4135.1|4137.1|4135.1|4137.1|4135.1|4137.1|4135.1|55
1674451200000|2023-01-23 05:20:00|||||||||24
1674451500000|2023-01-23 05:25:00|4138.1|4136.1|4138.1|4136.1|4138.1|4136.1|4137.1|4135.1|44
1674451800000|2023-01-23 05:30:00|4139.1|4137.1|4138.1|4136.1|4139.1|4137.1|4138.1|4136.1|255
1674452100000|2023-01-23 05:35:00|4137.1|4135.1|4138.1|4136.1|4139.1|4137.1|4137.1|4135.1|276
1674452400000|2023-01-23 05:40:00|||||||||16
1674452700000|2023-01-23 05:45:00|||||||||42
1674453000000|2023-01-23 05:50:00|||||||||3
1674453300000|2023-01-23 05:55:00|4137.1|4135.1|4137.1|4135.1|4138.1|4136.1|4137.1|4135.1|35
1674453600000|2023-01-23 06:00:00|4136.1|4134.1|4135.1|4133.1|4136.1|4134.1|4135.1|4133.1|240
1674453900000|2023-01-23 06:05:00|4136.1|4134.1|4135.6|4133.6|4136.1|4134.1|4135.1|4133.1|77
1674454200000|2023-01-23 06:10:00|4135.1|4133.1|4136.1|4134.1|4136.1|4134.1|4135.1|4133.1|194
1674454500000|2023-01-23 06:15:00|4135.6|4133.6|4136.1|4134.1|4136.1|4134.1|4135.1|4133.1|181
1674454800000|2023-01-23 06:20:00|4135.6|4133.6|4135.6|4133.6|4135.6|4133.6|4135.1|4133.1|63
1674455100000|2023-01-23 06:25:00|4135.1|4133.1|4136.1|4134.1|4136.1|4134.1|4135.1|4133.1|24
1674455400000|2023-01-23 06:30:00|4137.1|4135.1|4137.1|4135.1|4137.1|4135.1|4137.1|4135.1|101
1674455700000|2023-01-23 06:35:00|4136.1|4134.1|4138.1|4136.1|4138.1|4136.1|4136.1|4134.1|124
1674456000000|2023-01-23 06:40:00|4138.6|4136.6|4137.1|4135.1|4139.1|4137.1|4137.1|4135.1|226
1674456300000|2023-01-23 06:45:00|4136.1|4134.1|4139.1|4137.1|4139.1|4137.1|4136.1|4134.1|156
1674456600000|2023-01-23 06:50:00|4138.6|4136.6|4138.1|4136.1|4139.1|4137.1|4137.1|4135.1|261
1674456900000|2023-01-23 06:55:00|4137.1|4135.1|4138.1|4136.1|4138.1|4136.1|4137.1|4135.1|168
1674457200000|2023-01-23 07:00:00|4137.85|4136.35|4138.85|4137.35|4138.85|4137.35|4135.85|4134.35|1455
1674457500000|2023-01-23 07:05:00|4137.85|4136.35|4131.85|4130.35|4138.85|4137.35|4130.85|4129.35|2470
1674457800000|2023-01-23 07:10:00|4131.35|4129.85|4130.85|4129.35|4132.85|4131.35|4130.85|4129.35|2212
1674458100000|2023-01-23 07:15:00|4129.85|4128.35|4128.85|4127.35|4131.85|4130.35|4127.85|4126.35|1926
1674458400000|2023-01-23 07:20:00|4129.35|4127.85|4128.85|4127.35|4129.85|4128.35|4127.85|4126.35|2019
1674458700000|2023-01-23 07:25:00|4129.85|4128.35|4127.85|4126.35|4129.85|4128.35|4125.85|4124.35|3084
1674459000000|2023-01-23 07:30:00|4128.35|4126.85|4128.85|4127.35|4129.85|4128.35|4127.85|4126.35|957
1674459300000|2023-01-23 07:35:00|4127.85|4126.35|4129.35|4127.85|4129.85|4128.35|4127.85|4126.35|632
1674459600000|2023-01-23 07:40:00|4128.85|4127.35|4127.85|4126.35|4129.35|4127.85|4126.85|4125.35|623
1674459900000|2023-01-23 07:45:00|4126.85|4125.35|4128.85|4127.35|4129.85|4128.35|4126.85|4125.35|902
1674460200000|2023-01-23 07:50:00|4128.35|4126.85|4130.85|4129.35|4130.85|4129.35|4128.35|4126.85|723
1674460500000|2023-01-23 07:55:00|4131.35|4129.85|4132.35|4130.85|4132.85|4131.35|4130.85|4129.35|1363
1674460800000|2023-01-23 08:00:00|4132.85|4131.35|4135.85|4134.35|4135.85|4134.35|4130.85|4129.35|10224
1674461100000|2023-01-23 08:05:00|4136.85|4135.35|4147.85|4146.35|4147.85|4146.35|4136.85|4135.35|12370
1674461400000|2023-01-23 08:10:00|4148.85|4147.35|4143.85|4142.35|4148.85|4147.35|4143.85|4142.35|8221
1674461700000|2023-01-23 08:15:00|4144.85|4143.35|4135.85|4134.35|4145.85|4144.35|4135.85|4134.35|6251
1674462000000|2023-01-23 08:20:00|4134.85|4133.35|4131.85|4130.35|4138.85|4137.35|4129.85|4128.35|6824
1674462300000|2023-01-23 08:25:00|4132.85|4131.35|4128.85|4127.35|4132.85|4131.35|4128.85|4127.35|5372
1674462600000|2023-01-23 08:30:00|4127.85|4126.35|4127.85|4126.35|4128.85|4127.35|4123.85|4122.35|5816
1674462900000|2023-01-23 08:35:00|4128.85|4127.35|4125.85|4124.35|4129.35|4127.85|4125.85|4124.35|3267
1674463200000|2023-01-23 08:40:00|4126.85|4125.35|4127.85|4126.35|4128.85|4127.35|4124.85|4123.35|2875
1674463500000|2023-01-23 08:45:00|4126.85|4125.35|4127.35|4125.85|4127.85|4126.35|4124.85|4123.35|1947
1674463800000|2023-01-23 08:50:00|4126.85|4125.35|4130.85|4129.35|4132.85|4131.35|4126.85|4125.35|2737
1674464100000|2023-01-23 08:55:00|4131.85|4130.35|4126.85|4125.35|4133.85|4132.35|4126.85|4125.35|3618
1674464400000|2023-01-23 09:00:00|4127.85|4126.35|4130.85|4129.35|4130.85|4129.35|4127.85|4126.35|2302
1674464700000|2023-01-23 09:05:00|4131.85|4130.35|4129.85|4128.35|4132.35|4130.85|4129.85|4128.35|2731
1674465000000|2023-01-23 09:10:00|4128.85|4127.35|4131.85|4130.35|4132.85|4131.35|4127.85|4126.35|5124
1674465300000|2023-01-23 09:15:00|4132.85|4131.35|4132.85|4131.35|4132.85|4131.35|4130.85|4129.35|3442
1674465600000|2023-01-23 09:20:00|4131.85|4130.35|4132.86|4131.36|4133.86|4132.36|4131.85|4130.35|1897
1674465900000|2023-01-23 09:25:00|4133.36|4131.86|4130.86|4129.36|4133.36|4131.86|4129.86|4128.36|3166
1674466200000|2023-01-23 09:30:00|4130.36|4128.86|4133.86|4132.36|4135.86|4134.36|4130.36|4128.86|1745
1674466500000|2023-01-23 09:35:00|4134.86|4133.36|4135.86|4134.36|4136.86|4135.36|4133.86|4132.36|1526
1674466800000|2023-01-23 09:40:00|4136.86|4135.36|4134.86|4133.36|4136.86|4135.36|4134.86|4133.36|1237
1674467100000|2023-01-23 09:45:00|4133.86|4132.36|4135.86|4134.36|4136.86|4135.36|4133.86|4132.36|3456
1674467400000|2023-01-23 09:50:00|4134.86|4133.36|4134.86|4133.36|4135.86|4134.36|4134.86|4133.36|1315
1674467700000|2023-01-23 09:55:00|4135.36|4133.86|4132.86|4131.36|4136.86|4135.36|4132.86|4131.36|3340
1674468000000|2023-01-23 10:00:00|4133.86|4132.36|4131.86|4130.36|4133.86|4132.36|4131.86|4130.36|2611
1674468300000|2023-01-23 10:05:00|4130.86|4129.36|4125.86|4124.36|4130.86|4129.36|4124.86|4123.36|4298
1674468600000|2023-01-23 10:10:00|4126.86|4125.36|4124.86|4123.36|4129.86|4128.36|4124.86|4123.36|3267
1674468900000|2023-01-23 10:15:00|4125.86|4124.36|4126.86|4125.36|4126.86|4125.36|4123.86|4122.36|2842
1674469200000|2023-01-23 10:20:00|4125.86|4124.36|4124.86|4123.36|4125.86|4124.36|4123.86|4122.36|2111
1674469500000|2023-01-23 10:25:00|4125.86|4124.36|4126.86|4125.36|4126.86|4125.36|4124.86|4123.36|1303
1674469800000|2023-01-23 10:30:00|4125.86|4124.36|4128.86|4127.36|4129.86|4128.36|4125.86|4124.36|1831
1674470100000|2023-01-23 10:35:00|4129.86|4128.36|4131.86|4130.36|4132.86|4131.36|4129.86|4128.36|1295
1674470400000|2023-01-23 10:40:00|4132.86|4131.36|4131.86|4130.36|4133.36|4131.86|4131.86|4130.36|2438
1674470700000|2023-01-23 10:45:00|4130.86|4129.36|4130.86|4129.36|4130.86|4129.36|4128.86|4127.36|831
1674471000000|2023-01-23 10:50:00|4131.86|4130.36|4129.86|4128.36|4131.86|4130.36|4129.86|4128.36|3398
1674471300000|2023-01-23 10:55:00|4130.86|4129.36|4128.86|4127.36|4130.86|4129.36|4128.86|4127.36|1510
1674471600000|2023-01-23 11:00:00|4129.36|4127.86|4127.86|4126.36|4129.86|4128.36|4127.86|4126.36|1615
1674471900000|2023-01-23 11:05:00|4126.86|4125.36|4128.86|4127.36|4129.86|4128.36|4124.86|4123.36|2313
1674472200000|2023-01-23 11:10:00|4127.86|4126.36|4128.86|4127.36|4129.86|4128.36|4126.86|4125.36|1877
1674472500000|2023-01-23 11:15:00|4129.86|4128.36|4130.86|4129.36|4132.86|4131.36|4129.86|4128.36|1583
1674472800000|2023-01-23 11:20:00|4129.86|4128.36|4129.86|4128.36|4131.86|4130.36|4129.86|4128.36|1401
1674473100000|2023-01-23 11:25:00|4130.36|4128.86|4132.86|4131.36|4132.86|4131.36|4129.86|4128.36|2732
1674473400000|2023-01-23 11:30:00|4131.86|4130.36|4131.86|4130.36|4132.86|4131.36|4130.86|4129.36|1905
1674473700000|2023-01-23 11:35:00|4130.86|4129.36|4132.86|4131.36|4132.86|4131.36|4130.86|4129.36|1751
1674474000000|2023-01-23 11:40:00|4131.86|4130.36|4129.86|4128.36|4132.86|4131.36|4129.86|4128.36|1818
1674474300000|2023-01-23 11:45:00|4128.86|4127.36|4129.86|4128.36|4129.86|4128.36|4128.86|4127.36|1572
1674474600000|2023-01-23 11:50:00|4128.86|4127.36|4126.86|4125.36|4129.86|4128.36|4126.86|4125.36|1538
1674474900000|2023-01-23 11:55:00|4127.86|4126.36|4127.86|4126.36|4127.86|4126.36|4124.86|4123.36|2868
1674475200000|2023-01-23 12:00:00|4128.86|4127.36|4131.86|4130.36|4131.86|4130.36|4128.86|4127.36|1647
1674475500000|2023-01-23 12:05:00|4130.86|4129.36|4131.86|4130.36|4132.86|4131.36|4130.86|4129.36|3715
1674475800000|2023-01-23 12:10:00|4130.86|4129.36|4130.86|4129.36|4131.86|4130.36|4130.86|4129.36|1450
1674476100000|2023-01-23 12:15:00|4131.86|4130.36|4130.86|4129.36|4131.86|4130.36|4130.86|4129.36|1362
1674476400000|2023-01-23 12:20:00|4131.86|4130.36|4131.86|4130.36|4132.86|4131.36|4131.86|4130.36|4766
1674476700000|2023-01-23 12:25:00|4132.86|4131.36|4131.86|4130.36|4132.86|4131.36|4131.86|4130.36|704
1674477000000|2023-01-23 12:30:00|4132.86|4131.36|4133.86|4132.36|4133.86|4132.36|4132.86|4131.36|4431
1674477300000|2023-01-23 12:35:00|4134.86|4133.36|4133.86|4132.36|4134.86|4133.36|4133.86|4132.36|3472
1674477600000|2023-01-23 12:40:00|4133.33|4131.83|4136.33|4134.83|4137.33|4135.83|4133.33|4131.83|2084
1674477900000|2023-01-23 12:45:00|4137.33|4135.83|4134.33|4132.83|4137.33|4135.83|4134.33|4132.83|5783
1674478200000|2023-01-23 12:50:00|4135.33|4133.83|4134.33|4132.83|4135.33|4133.83|4134.33|4132.83|768
1674478500000|2023-01-23 12:55:00|4135.33|4133.83|4134.33|4132.83|4135.33|4133.83|4134.33|4132.83|1029
1674478800000|2023-01-23 13:00:00|4135.33|4133.83|4137.33|4135.83|4137.33|4135.83|4134.33|4132.83|2201
1674479100000|2023-01-23 13:05:00|4136.33|4134.83|4137.33|4135.83|4139.33|4137.83|4136.33|4134.83|2843
1674479400000|2023-01-23 13:10:00|4136.33|4134.83|4138.33|4136.83|4138.33|4136.83|4136.33|4134.83|1016
1674479700000|2023-01-23 13:15:00|4137.33|4135.83|4141.33|4139.83|4141.33|4139.83|4137.33|4135.83|7329
1674480000000|2023-01-23 13:20:00|4142.33|4140.83|4140.33|4138.83|4144.33|4142.83|4140.33|4138.83|5418
1674480300000|2023-01-23 13:25:00|4139.33|4137.83|4139.33|4137.83|4139.33|4137.83|4138.33|4136.83|2933
1674480600000|2023-01-23 13:30:00|4138.33|4136.83|4138.33|4136.83|4139.33|4137.83|4138.33|4136.83|2314
1674480900000|2023-01-23 13:35:00|4139.33|4137.83|4140.33|4138.83|4141.33|4139.83|4139.33|4137.83|2340
1674481200000|2023-01-23 13:40:00|4139.33|4137.83|4140.33|4138.83|4140.33|4138.83|4138.33|4136.83|1538
1674481500000|2023-01-23 13:45:00|4139.33|4137.83|4138.33|4136.83|4139.33|4137.83|4137.33|4135.83|1795
1674481800000|2023-01-23 13:50:00|4137.33|4135.83|4135.33|4133.83|4138.33|4136.83|4135.33|4133.83|2160
1674482100000|2023-01-23 13:55:00|4134.33|4132.83|4136.33|4134.83|4137.33|4135.83|4134.33|4132.83|1202
1674482400000|2023-01-23 14:00:00|4135.33|4133.83|4135.33|4133.83|4135.33|4133.83|4134.33|4132.83|2740
1674482700000|2023-01-23 14:05:00|4134.33|4132.83|4132.33|4130.83|4135.33|4133.83|4130.33|4128.83|2984
1674483000000|2023-01-23 14:10:00|4133.33|4131.83|4130.33|4128.83|4133.33|4131.83|4130.33|4128.83|1627
1674483300000|2023-01-23 14:15:00|4131.33|4129.83|4129.33|4127.83|4132.33|4130.83|4129.33|4127.83|2101
1674483600000|2023-01-23 14:20:00|4130.33|4128.83|4131.33|4129.83|4131.33|4129.83|4130.33|4128.83|1828
1674483900000|2023-01-23 14:25:00|4132.33|4130.83|4131.33|4129.83|4132.33|4130.83|4130.33|4128.83|1920
1674484200000|2023-01-23 14:30:00|4132.33|4130.83|4128.33|4126.83|4132.33|4130.83|4128.33|4126.83|8199
1674484500000|2023-01-23 14:35:00|4129.33|4127.83|4128.33|4126.83|4132.33|4130.83|4128.33|4126.83|2840
1674484800000|2023-01-23 14:40:00|4129.33|4127.83|4130.33|4128.83|4132.33|4130.83|4129.33|4127.83|2447
1674485100000|2023-01-23 14:45:00|4131.33|4129.83|4135.33|4133.83|4138.33|4136.83|4130.33|4128.83|4129
1674485400000|2023-01-23 14:50:00|4136.33|4134.83|4136.33|4134.83|4138.33|4136.83|4136.33|4134.83|3639
1674485700000|2023-01-23 14:55:00|4137.33|4135.83|4135.33|4133.83|4137.33|4135.83|4134.33|4132.83|4021
1674486000000|2023-01-23 15:00:00|4136.33|4134.83|4138.33|4136.83|4139.33|4137.83|4136.33|4134.83|4732
1674486300000|2023-01-23 15:05:00|4137.33|4135.83|4138.33|4136.83|4139.33|4137.83|4136.33|4134.83|3519
1674486600000|2023-01-23 15:10:00|4138.34|4136.84|4142.34|4140.84|4142.34|4140.84|4137.34|4135.84|5121
1674486900000|2023-01-23 15:15:00|4141.34|4139.84|4143.34|4141.84|4143.34|4141.84|4141.34|4139.84|3271
1674487200000|2023-01-23 15:20:00|4142.34|4140.84|4146.34|4144.84|4146.34|4144.84|4142.34|4140.84|7642
1674487500000|2023-01-23 15:25:00|4145.34|4143.84|4144.34|4142.84|4145.34|4143.84|4144.34|4142.84|6621
1674487800000|2023-01-23 15:30:00|4144.84|4143.34|4146.34|4144.84|4147.34|4145.84|4144.34|4142.84|3647
1674488100000|2023-01-23 15:35:00|4145.34|4143.84|4145.34|4143.84|4147.34|4145.84|4144.34|4142.84|5208
1674488400000|2023-01-23 15:40:00|4144.34|4142.84|4143.34|4141.84|4145.34|4143.84|4143.34|4141.84|3210
1674488700000|2023-01-23 15:45:00|4144.34|4142.84|4147.34|4145.84|4147.34|4145.84|4143.34|4141.84|3814
1674489000000|2023-01-23 15:50:00|4146.34|4144.84|4145.34|4143.84|4147.34|4145.84|4145.34|4143.84|4310
1674489300000|2023-01-23 15:55:00|4146.34|4144.84|4147.34|4145.84|4148.34|4146.84|4146.34|4144.84|5836
1674489600000|2023-01-23 16:00:00|4148.34|4146.84|4152.34|4150.84|4153.34|4151.84|4147.34|4145.84|11015
1674489900000|2023-01-23 16:05:00|4151.34|4149.84|4155.34|4153.84|4155.34|4153.84|4151.34|4149.84|13142
1674490200000|2023-01-23 16:10:00|4154.34|4152.84|4153.34|4151.84|4155.34|4153.84|4153.34|4151.84|10593
1674490500000|2023-01-23 16:15:00|4154.34|4152.84|4158.34|4156.84|4158.34|4156.84|4153.34|4151.84|7932
1674490800000|2023-01-23 16:20:00|4159.34|4157.84|4157.34|4155.84|4159.34|4157.84|4156.34|4154.84|15352
1674491100000|2023-01-23 16:25:00|4156.34|4154.84|4154.34|4152.84|4156.34|4154.84|4153.34|4151.84|21605
1674491400000|2023-01-23 16:30:00|4153.34|4151.84|4152.34|4150.84|4154.34|4152.84|4152.34|4150.84|32994
1674491700000|2023-01-23 16:35:00|4151.34|4149.84|4151.34|4149.84|4152.34|4150.84|4150.34|4148.84|16857
1674492000000|2023-01-23 16:40:00|4152.34|4150.84|4151.34|4149.84|4152.34|4150.84|4151.34|4149.84|6241
1674492300000|2023-01-23 16:45:00|4152.34|4150.84|4153.34|4151.84|4153.34|4151.84|4151.34|4149.84|3885
1674492600000|2023-01-23 16:50:00|4152.34|4150.84|4154.34|4152.84|4155.34|4153.84|4152.34|4150.84|2721
1674492900000|2023-01-23 16:55:00|4154.84|4153.34|4155.34|4153.84|4155.34|4153.84|4154.34|4152.84|3666
1674493200000|2023-01-23 17:00:00|4154.34|4152.84|4155.34|4153.84|4155.34|4153.84|4154.34|4152.84|3394
1674493500000|2023-01-23 17:05:00|4154.34|4152.84|4150.34|4148.84|4155.34|4153.84|4150.34|4148.84|3391
1674493800000|2023-01-23 17:10:00|4149.34|4147.84|4150.34|4148.84|4151.34|4149.84|4149.34|4147.84|3000
1674494100000|2023-01-23 17:15:00|4151.34|4149.84|4152.34|4150.84|4152.34|4150.84|4150.34|4148.84|1120
1674494400000|2023-01-23 17:20:00|4151.34|4149.84|4152.34|4150.84|4152.34|4150.84|4151.34|4149.84|678
1674494700000|2023-01-23 17:25:00|4151.34|4149.84|4153.34|4151.84|4153.34|4151.84|4151.34|4149.84|2776
1674495000000|2023-01-23 17:30:00|4152.34|4150.84|4153.34|4151.84|4153.34|4151.84|4152.34|4150.84|450
1674495300000|2023-01-23 17:35:00|4152.34|4150.84|4153.34|4151.84|4154.34|4152.84|4152.34|4150.84|437
1674495600000|2023-01-23 17:40:00|4154.34|4152.84|4154.34|4152.84|4154.34|4152.84|4153.34|4151.84|732
1674495900000|2023-01-23 17:45:00|||||||||956
1674496200000|2023-01-23 17:50:00|4153.34|4151.84|4156.34|4154.84|4156.34|4154.84|4153.34|4151.84|1743
1674496500000|2023-01-23 17:55:00|4155.34|4153.84|4156.34|4154.84|4156.34|4154.84|4155.34|4153.84|543
1674496800000|2023-01-23 18:00:00|4155.34|4153.84|4156.34|4154.84|4157.34|4155.84|4155.34|4153.84|1028
1674497100000|2023-01-23 18:05:00|4157.34|4155.84|4156.34|4154.84|4157.34|4155.84|4155.34|4153.84|868
1674497400000|2023-01-23 18:10:00|4156.84|4155.34|4156.34|4154.84|4157.34|4155.84|4155.34|4153.84|692
1674497700000|2023-01-23 18:15:00|4157.34|4155.84|4157.34|4155.84|4158.34|4156.84|4156.34|4154.84|746
1674498000000|2023-01-23 18:20:00|4157.84|4156.34|4158.34|4156.84|4158.34|4156.84|4157.34|4155.84|1285
1674498300000|2023-01-23 18:25:00|4157.34|4155.84|4159.34|4157.84|4159.34|4157.84|4157.34|4155.84|1056
1674498600000|2023-01-23 18:30:00|4160.34|4158.84|4160.34|4158.84|4160.34|4158.84|4159.34|4157.84|1218
1674498900000|2023-01-23 18:35:00|4161.34|4159.84|4161.34|4159.84|4162.34|4160.84|4160.34|4158.84|824
1674499200000|2023-01-23 18:40:00|4162.34|4160.84|4163.34|4161.84|4163.34|4161.84|4161.34|4159.84|1007
1674499500000|2023-01-23 18:45:00|4163.84|4162.34|4163.34|4161.84|4164.34|4162.84|4163.34|4161.84|2198
1674499800000|2023-01-23 18:50:00|4164.34|4162.84|4162.34|4160.84|4164.34|4162.84|4162.34|4160.84|416
1674500100000|2023-01-23 18:55:00|4161.34|4159.84|4162.34|4160.84|4162.34|4160.84|4161.34|4159.84|1093
1674500400000|2023-01-23 19:00:00|4161.34|4159.84|4158.34|4156.84|4162.34|4160.84|4158.34|4156.84|1622
1674500700000|2023-01-23 19:05:00|4159.34|4157.84|4159.34|4157.84|4159.34|4157.84|4158.34|4156.84|788
1674501000000|2023-01-23 19:10:00|4158.34|4156.84|4159.34|4157.84|4160.34|4158.84|4158.34|4156.84|790
1674501300000|2023-01-23 19:15:00|4158.34|4156.84|4160.34|4158.84|4160.34|4158.84|4158.34|4156.84|469
1674501600000|2023-01-23 19:20:00|4159.34|4157.84|4159.34|4157.84|4160.34|4158.84|4159.34|4157.84|545
1674501900000|2023-01-23 19:25:00|4158.34|4156.84|4157.34|4155.84|4159.34|4157.84|4156.34|4154.84|1428
1674502200000|2023-01-23 19:30:00|4158.34|4156.84|4158.34|4156.84|4160.34|4158.84|4157.34|4155.84|1531
1674502500000|2023-01-23 19:35:00|4157.34|4155.84|4154.34|4152.84|4157.34|4155.84|4153.34|4151.84|1351
1674502800000|2023-01-23 19:40:00|4153.34|4151.84|4153.34|4151.84|4155.34|4153.84|4153.34|4151.84|933
1674503100000|2023-01-23 19:45:00|4152.84|4151.34|4149.34|4147.84|4153.34|4151.84|4147.34|4145.84|2435
1674503400000|2023-01-23 19:50:00|4148.84|4147.34|4148.34|4146.84|4149.34|4147.84|4147.34|4145.84|814
1674503700000|2023-01-23 19:55:00|4149.34|4147.84|4151.34|4149.84|4151.34|4149.84|4148.34|4146.84|1192
1674504000000|2023-01-23 20:00:00|4151.84|4150.34|4151.34|4149.84|4152.34|4150.84|4150.34|4148.84|603
1674504300000|2023-01-23 20:05:00|4150.34|4148.84|4152.34|4150.84|4153.34|4151.84|4150.34|4148.84|464
1674504600000|2023-01-23 20:10:00|4153.34|4151.84|4155.34|4153.84|4155.34|4153.84|4152.34|4150.84|451
1674504900000|2023-01-23 20:15:00|4154.34|4152.84|4155.34|4153.84|4157.34|4155.84|4154.34|4152.84|1209
1674505200000|2023-01-23 20:20:00|4154.34|4152.84|4156.34|4154.84|4156.34|4154.84|4154.34|4152.84|426
1674505500000|2023-01-23 20:25:00|4155.84|4154.34|4155.34|4153.84|4155.84|4154.34|4153.34|4151.84|521
1674505800000|2023-01-23 20:30:00|4155.84|4154.34|4154.34|4152.84|4156.34|4154.84|4153.34|4151.84|497
1674506100000|2023-01-23 20:35:00|4153.34|4151.84|4156.34|4154.84|4156.34|4154.84|4153.34|4151.84|578
1674506400000|2023-01-23 20:40:00|4155.84|4154.34|4158.34|4156.84|4158.34|4156.84|4153.34|4151.84|2439
1674506700000|2023-01-23 20:45:00|4159.34|4157.84|4157.34|4155.84|4159.34|4157.84|4156.34|4154.84|4342
1674507000000|2023-01-23 20:50:00|4158.34|4156.84|4160.34|4158.84|4160.34|4158.84|4157.34|4155.84|3058
1674507300000|2023-01-23 20:55:00|4161.34|4159.84|4163.34|4161.84|4163.34|4161.84|4161.34|4159.84|5261
1674507600000|2023-01-23 21:00:00|4163.19|4160.19|4160.09|4157.09|4163.19|4160.19|4159.09|4156.09|61
1674507900000|2023-01-23 21:05:00|4160.39|4157.39|4161.19|4158.19|4161.19|4158.19|4159.89|4156.89|0
1674508200000|2023-01-23 21:10:00|4161.49|4158.49|4161.69|4158.69|4162.09|4159.09|4160.59|4157.59|0
1674508500000|2023-01-23 21:15:00|4161.89|4158.89|4161.89|4158.89|4162.59|4159.59|4161.19|4158.19|0
1674508800000|2023-01-23 21:20:00|4161.69|4158.69|4162.09|4159.09|4162.09|4159.09|4161.19|4158.19|0
1674509100000|2023-01-23 21:25:00|4161.89|4158.89|4161.19|4158.19|4161.89|4158.89|4161.19|4158.19|0
1674509400000|2023-01-23 21:30:00|4161.39|4158.39|4162.99|4159.99|4162.99|4159.99|4161.19|4158.19|0
1674509700000|2023-01-23 21:35:00|4162.79|4159.79|4162.59|4159.59|4162.99|4159.99|4162.29|4159.29|0
1674510000000|2023-01-23 21:40:00|4162.29|4159.29|4163.39|4160.39|4163.39|4160.39|4162.29|4159.29|0
1674510300000|2023-01-23 21:45:00|4163.29|4160.29|4163.89|4160.89|4164.29|4161.29|4162.99|4159.99|0
1674510600000|2023-01-23 21:50:00|4163.99|4160.99|4163.29|4160.29|4164.09|4161.09|4163.19|4160.19|0
1674510900000|2023-01-23 21:55:00|4163.39|4160.39|4164.69|4161.69|4164.69|4161.69|4163.39|4160.39|0
1674511200000|2023-01-23 22:00:00|4164.79|4161.79|4164.59|4161.59|4164.79|4161.79|4164.39|4161.39|0
1674511500000|2023-01-23 22:05:00|4164.39|4161.39|4164.19|4161.19|4164.69|4161.69|4164.19|4161.19|0
1674511800000|2023-01-23 22:10:00|4164.09|4161.09|4164.09|4161.09|4164.39|4161.39|4163.99|4160.99|0
1674512100000|2023-01-23 22:15:00|4164.19|4161.19|4164.29|4161.29|4164.39|4161.39|4164.09|4161.09|0
1674512400000|2023-01-23 22:20:00|4164.19|4161.19|4164.19|4161.19|4164.29|4161.29|4164.09|4161.09|0
1674512700000|2023-01-23 22:25:00|4164.09|4161.09|4164.19|4161.19|4164.59|4161.59|4163.99|4160.99|0
1674513000000|2023-01-23 22:30:00|4163.89|4160.89|4164.19|4161.19|4164.59|4161.59|4163.79|4160.79|0
1674513300000|2023-01-23 22:35:00|4164.69|4161.69|4164.29|4161.29|4164.69|4161.69|4164.29|4161.29|0
1674513600000|2023-01-23 22:40:00|4164.49|4161.49|4164.29|4161.29|4164.49|4161.49|4164.19|4161.19|0
1674513900000|2023-01-23 22:45:00|4164.19|4161.19|4164.69|4161.69|4164.69|4161.69|4164.19|4161.19|0
1674514200000|2023-01-23 22:50:00|4164.39|4161.39|4164.09|4161.09|4164.49|4161.49|4163.99|4160.99|0
1674514500000|2023-01-23 22:55:00|4164.19|4161.19|4164.19|4161.19|4164.59|4161.59|4163.99|4160.99|0
1674514800000|2023-01-23 23:00:00|4164.39|4161.39|4163.29|4160.29|4164.59|4161.59|4163.19|4160.19|0
1674515100000|2023-01-23 23:05:00|4163.39|4160.39|4163.69|4160.69|4164.09|4161.09|4163.29|4160.29|0
1674515400000|2023-01-23 23:10:00|4163.39|4160.39|4163.19|4160.19|4163.39|4160.39|4162.79|4159.79|0
1674515700000|2023-01-23 23:15:00|4163.09|4160.09|4162.99|4159.99|4163.19|4160.19|4162.79|4159.79|0
1674516000000|2023-01-23 23:20:00|4162.89|4159.89|4161.69|4158.69|4162.99|4159.99|4161.49|4158.49|0
1674516300000|2023-01-23 23:25:00|4161.89|4158.89|4160.99|4157.99|4161.89|4158.89|4160.79|4157.79|0
1674516600000|2023-01-23 23:30:00|4161.19|4158.19|4159.89|4156.89|4161.19|4158.19|4159.79|4156.79|0
1674516900000|2023-01-23 23:35:00|4159.69|4156.69|4160.39|4157.39|4160.39|4157.39|4159.29|4156.29|0
1674517200000|2023-01-23 23:40:00|4160.59|4157.59|4160.09|4157.09|4160.59|4157.59|4160.09|4157.09|0
1674517500000|2023-01-23 23:45:00|4160.29|4157.29|4161.19|4158.19|4161.49|4158.49|4160.09|4157.09|0
1674517800000|2023-01-23 23:50:00|4161.39|4158.39|4161.69|4158.69|4161.89|4158.89|4161.19|4158.19|0
1674518100000|2023-01-23 23:55:00|4161.89|4158.89|4160.39|4157.39|4161.89|4158.89|4160.39|4157.39|0
1674518400000|2023-01-24 00:00:00|4160.09|4157.09|4161.49|4158.49|4161.89|4158.89|4159.89|4156.89|0
1674518700000|2023-01-24 00:05:00|4161.39|4158.39|4160.59|4157.59|4161.49|4158.49|4160.39|4157.39|0
1674519000000|2023-01-24 00:10:00|4160.69|4157.69|4160.79|4157.79|4161.69|4158.69|4160.69|4157.69|0
1674519300000|2023-01-24 00:15:00|4160.99|4157.99|4157.59|4155.59|4160.99|4157.99|4156.59|4154.59|564
1674519600000|2023-01-24 00:20:00|4156.59|4154.59|4158.09|4156.09|4158.59|4156.59|4156.59|4154.59|221
1674519900000|2023-01-24 00:25:00|4158.59|4156.59|4157.59|4155.59|4159.59|4157.59|4157.59|4155.59|203
1674520200000|2023-01-24 00:30:00|4158.59|4156.59|4159.59|4157.59|4159.59|4157.59|4158.09|4156.09|47
1674520500000|2023-01-24 00:35:00|4158.59|4156.59|4159.59|4157.59|4159.59|4157.59|4158.59|4156.59|157
1674520800000|2023-01-24 00:40:00|4159.09|4157.09|4157.59|4155.59|4159.59|4157.59|4157.59|4155.59|174
1674521100000|2023-01-24 00:45:00|||||||||13
1674521400000|2023-01-24 00:50:00|4158.59|4156.59|4158.59|4156.59|4158.59|4156.59|4158.59|4156.59|20
1674521700000|2023-01-24 00:55:00|||||||||9
1674522000000|2023-01-24 01:00:00|4157.59|4155.59|4157.59|4155.59|4158.59|4156.59|4157.59|4155.59|92
1674522300000|2023-01-24 01:05:00|4158.59|4156.59|4158.09|4156.09|4158.59|4156.59|4157.59|4155.59|52
1674522600000|2023-01-24 01:10:00|4158.59|4156.59|4159.09|4157.09|4159.59|4157.59|4158.09|4156.09|28
1674522900000|2023-01-24 01:15:00|4159.59|4157.59|4160.59|4158.59|4161.09|4159.09|4159.59|4157.59|39
1674523200000|2023-01-24 01:20:00|4160.09|4158.09|4160.59|4158.59|4160.59|4158.59|4160.09|4158.09|49
1674523500000|2023-01-24 01:25:00|4159.59|4157.59|4160.59|4158.59|4160.59|4158.59|4159.59|4157.59|78
1674523800000|2023-01-24 01:30:00|4161.59|4159.59|4161.59|4159.59|4162.59|4160.59|4161.59|4159.59|226
1674524100000|2023-01-24 01:35:00|4162.59|4160.59|4162.59|4160.59|4162.59|4160.59|4161.59|4159.59|122
1674524400000|2023-01-24 01:40:00|4163.59|4161.59|4163.59|4161.59|4163.59|4161.59|4162.59|4160.59|129
1674524700000|2023-01-24 01:45:00|4164.59|4162.59|4163.59|4161.59|4164.59|4162.59|4163.59|4161.59|261
1674525000000|2023-01-24 01:50:00|||||||||49
1674525300000|2023-01-24 01:55:00|4162.59|4160.59|4162.59|4160.59|4163.59|4161.59|4162.59|4160.59|151
1674525600000|2023-01-24 02:00:00|4163.59|4161.59|4164.59|4162.59|4164.59|4162.59|4162.59|4160.59|270
1674525900000|2023-01-24 02:05:00|||||||||6
1674526200000|2023-01-24 02:10:00|4164.09|4162.09|4164.59|4162.59|4164.59|4162.59|4163.59|4161.59|71
1674526500000|2023-01-24 02:15:00|4163.59|4161.59|4164.59|4162.59|4164.59|4162.59|4163.59|4161.59|118
1674526800000|2023-01-24 02:20:00|4163.59|4161.59|4163.59|4161.59|4164.59|4162.59|4163.59|4161.59|32
1674527100000|2023-01-24 02:25:00|4164.59|4162.59|4163.59|4161.59|4164.59|4162.59|4163.59|4161.59|16
1674527400000|2023-01-24 02:30:00|4164.59|4162.59|4163.59|4161.59|4164.59|4162.59|4163.59|4161.59|36
1674527700000|2023-01-24 02:35:00|||||||||18
1674528000000|2023-01-24 02:40:00|||||||||18
1674528300000|2023-01-24 02:45:00|4162.59|4160.59|4162.59|4160.59|4162.59|4160.59|4161.59|4159.59|171
1674528600000|2023-01-24 02:50:00|4163.59|4161.59|4162.59|4160.59|4163.59|4161.59|4162.59|4160.59|96
1674528900000|2023-01-24 02:55:00|4163.59|4161.59|4163.59|4161.59|4163.59|4161.59|4162.59|4160.59|24
1674529200000|2023-01-24 03:00:00|||||||||11
1674529500000|2023-01-24 03:05:00|||||||||14
1674529800000|2023-01-24 03:10:00|||||||||12
1674530100000|2023-01-24 03:15:00|||||||||15
1674530400000|2023-01-24 03:20:00|||||||||18
1674530700000|2023-01-24 03:25:00|||||||||20
1674531000000|2023-01-24 03:30:00|||||||||34
1674531300000|2023-01-24 03:35:00|4164.59|4162.59|4163.59|4161.59|4164.59|4162.59|4163.59|4161.59|178
1674531600000|2023-01-24 03:40:00|||||||||16
1674531900000|2023-01-24 03:45:00|4162.59|4160.59|4163.59|4161.59|4163.59|4161.59|4162.59|4160.59|51
1674532200000|2023-01-24 03:50:00|4162.59|4160.59|4162.59|4160.59|4162.59|4160.59|4162.59|4160.59|22
1674532500000|2023-01-24 03:55:00|||||||||13
1674532800000|2023-01-24 04:00:00|4163.09|4161.09|4163.59|4161.59|4163.59|4161.59|4162.59|4160.59|37
1674533100000|2023-01-24 04:05:00|4162.59|4160.59|4162.59|4160.59|4162.59|4160.59|4162.59|4160.59|6
1674533400000|2023-01-24 04:10:00|4163.59|4161.59|4163.59|4161.59|4163.59|4161.59|4162.59|4160.59|24
1674533700000|2023-01-24 04:15:00|4163.09|4161.09|4163.59|4161.59|4163.59|4161.59|4162.59|4160.59|27
1674534000000|2023-01-24 04:20:00|||||||||2
1674534300000|2023-01-24 04:25:00|4162.59|4160.59|4163.59|4161.59|4163.59|4161.59|4162.59|4160.59|30
1674534600000|2023-01-24 04:30:00|4162.59|4160.59|4162.59|4160.59|4162.59|4160.59|4162.59|4160.59|3
1674535200000|2023-01-24 04:40:00|||||||||3
1674535500000|2023-01-24 04:45:00|4163.09|4161.09|4163.59|4161.59|4163.59|4161.59|4163.09|4161.09|13
1674535800000|2023-01-24 04:50:00|||||||||74
1674536100000|2023-01-24 04:55:00|4164.59|4162.59|4164.59|4162.59|4164.59|4162.59|4163.59|4161.59|42
1674536400000|2023-01-24 05:00:00|4165.59|4163.59|4165.59|4163.59|4165.59|4163.59|4165.59|4163.59|64
1674536700000|2023-01-24 05:05:00|||||||||16
1674537000000|2023-01-24 05:10:00|||||||||6
1674537300000|2023-01-24 05:15:00|4166.09|4164.09|4165.59|4163.59|4166.59|4164.59|4165.59|4163.59|42
1674537600000|2023-01-24 05:20:00|||||||||2
1674537900000|2023-01-24 05:25:00|||||||||2
1674538200000|2023-01-24 05:30:00|4166.59|4164.59|4165.59|4163.59|4166.59|4164.59|4165.59|4163.59|31
1674538500000|2023-01-24 05:35:00|4166.59|4164.59|4167.09|4165.09|4167.59|4165.59|4166.59|4164.59|115
1674538800000|2023-01-24 05:40:00|4167.59|4165.59|4167.59|4165.59|4167.59|4165.59|4166.59|4164.59|124
1674539100000|2023-01-24 05:45:00|4166.59|4164.59|4166.59|4164.59|4167.59|4165.59|4166.59|4164.59|95
1674539400000|2023-01-24 05:50:00|4167.59|4165.59|4166.59|4164.59|4167.59|4165.59|4166.59|4164.59|98
1674539700000|2023-01-24 05:55:00|4167.59|4165.59|4167.59|4165.59|4167.59|4165.59|4166.59|4164.59|89
1674540000000|2023-01-24 06:00:00|4167.09|4165.09|4166.59|4164.59|4167.59|4165.59|4166.59|4164.59|227
1674540300000|2023-01-24 06:05:00|4166.09|4164.09|4166.59|4164.59|4166.59|4164.59|4165.59|4163.59|46
1674540600000|2023-01-24 06:10:00|4166.09|4164.09|4167.59|4165.59|4167.59|4165.59|4165.59|4163.59|147
1674540900000|2023-01-24 06:15:00|4166.59|4164.59|4166.59|4164.59|4166.59|4164.59|4165.59|4163.59|248
1674541200000|2023-01-24 06:20:00|||||||||23
1674541500000|2023-01-24 06:25:00|4167.09|4165.09|4170.59|4168.59|4170.59|4168.59|4167.09|4165.09|1328
1674541800000|2023-01-24 06:30:00|4170.09|4168.09|4166.59|4164.59|4170.09|4168.09|4166.59|4164.59|146
1674542100000|2023-01-24 06:35:00|4167.59|4165.59|4167.09|4165.09|4167.59|4165.59|4166.59|4164.59|70
1674542400000|2023-01-24 06:40:00|4166.59|4164.59|4167.59|4165.59|4167.59|4165.59|4166.59|4164.59|152
1674542700000|2023-01-24 06:45:00|4166.59|4164.59|4166.59|4164.59|4167.59|4165.59|4166.59|4164.59|133
1674543000000|2023-01-24 06:50:00|4165.59|4163.59|4165.59|4163.59|4166.09|4164.09|4165.59|4163.59|193
1674543300000|2023-01-24 06:55:00|4164.59|4162.59|4166.09|4164.09|4166.59|4164.59|4164.59|4162.59|427
1674543600000|2023-01-24 07:00:00|4165.84|4164.34|4162.34|4160.84|4166.34|4164.84|4162.34|4160.84|930
1674543900000|2023-01-24 07:05:00|4161.34|4159.84|4160.34|4158.84|4161.34|4159.84|4159.34|4157.84|1659
1674544200000|2023-01-24 07:10:00|4159.34|4157.84|4159.34|4157.84|4160.34|4158.84|4157.34|4155.84|1805
1674544500000|2023-01-24 07:15:00|4160.34|4158.84|4161.34|4159.84|4162.34|4160.84|4160.34|4158.84|586
1674544800000|2023-01-24 07:20:00|4160.34|4158.84|4162.34|4160.84|4163.34|4161.84|4160.34|4158.84|909
1674545100000|2023-01-24 07:25:00|4161.34|4159.84|4162.34|4160.84|4162.34|4160.84|4161.34|4159.84|260
1674545400000|2023-01-24 07:30:00|4161.34|4159.84|4160.34|4158.84|4162.34|4160.84|4160.34|4158.84|932
1674545700000|2023-01-24 07:35:00|4161.34|4159.84|4161.34|4159.84|4161.34|4159.84|4160.34|4158.84|434
1674546000000|2023-01-24 07:40:00|4160.34|4158.84|4159.34|4157.84|4161.34|4159.84|4159.34|4157.84|878
1674546300000|2023-01-24 07:45:00|4158.34|4156.84|4157.34|4155.84|4159.34|4157.84|4157.34|4155.84|1004
1674546600000|2023-01-24 07:50:00|4158.34|4156.84|4155.34|4153.84|4158.34|4156.84|4155.34|4153.84|1272
1674546900000|2023-01-24 07:55:00|4156.34|4154.84|4159.34|4157.84|4159.34|4157.84|4156.34|4154.84|1976
1674547200000|2023-01-24 08:00:00|4160.34|4158.84|4165.34|4163.84|4168.34|4166.84|4159.34|4157.84|12109
1674547500000|2023-01-24 08:05:00|4164.84|4163.34|4156.34|4154.84|4165.34|4163.84|4156.34|4154.84|3992
1674547800000|2023-01-24 08:10:00|4155.84|4154.34|4157.34|4155.84|4160.34|4158.84|4155.34|4153.84|3645
1674548100000|2023-01-24 08:15:00|4157.84|4156.34|4158.34|4156.84|4161.34|4159.84|4157.34|4155.84|3269
1674548400000|2023-01-24 08:20:00|4159.34|4157.84|4161.34|4159.84|4162.34|4160.84|4158.34|4156.84|4177
1674548700000|2023-01-24 08:25:00|4162.34|4160.84|4161.34|4159.84|4163.34|4161.84|4160.34|4158.84|2665
1674549000000|2023-01-24 08:30:00|4162.34|4160.84|4161.34|4159.84|4163.34|4161.84|4159.34|4157.84|9578
1674549300000|2023-01-24 08:35:00|4160.34|4158.84|4162.34|4160.84|4162.34|4160.84|4155.34|4153.84|7337
1674549600000|2023-01-24 08:40:00|4162.72|4161.22|4159.72|4158.22|4163.72|4162.22|4159.72|4158.22|8141
1674549900000|2023-01-24 08:45:00|4160.72|4159.22|4157.72|4156.22|4160.72|4159.22|4156.72|4155.22|6122
1674550200000|2023-01-24 08:50:00|4158.72|4157.22|4157.72|4156.22|4160.72|4159.22|4157.72|4156.22|2815
1674550500000|2023-01-24 08:55:00|4158.72|4157.22|4157.72|4156.22|4160.72|4159.22|4157.72|4156.22|3541
1674550800000|2023-01-24 09:00:00|4158.72|4157.22|4155.72|4154.22|4158.72|4157.22|4152.72|4151.22|6437
1674551100000|2023-01-24 09:05:00|4154.72|4153.22|4156.72|4155.22|4159.72|4158.22|4154.72|4153.22|3482
1674551400000|2023-01-24 09:10:00|4157.72|4156.22|4155.72|4154.22|4159.72|4158.22|4154.72|4153.22|3496
1674551700000|2023-01-24 09:15:00|4155.22|4153.72|4152.72|4151.22|4155.22|4153.72|4151.72|4150.22|4297
1674552000000|2023-01-24 09:20:00|4151.72|4150.22|4149.72|4148.22|4153.72|4152.22|4148.72|4147.22|7489
1674552300000|2023-01-24 09:25:00|4148.72|4147.22|4152.72|4151.22|4152.72|4151.22|4148.72|4147.22|4024
1674552600000|2023-01-24 09:30:00|4153.22|4151.72|4151.72|4150.22|4153.72|4152.22|4151.72|4150.22|1400
1674552900000|2023-01-24 09:35:00|4152.22|4150.72|4151.72|4150.22|4153.72|4152.22|4150.72|4149.22|13707
1674553200000|2023-01-24 09:40:00|4150.72|4149.22|4146.72|4145.22|4150.72|4149.22|4145.72|4144.22|3223
1674553500000|2023-01-24 09:45:00|4147.72|4146.22|4147.72|4146.22|4147.72|4146.22|4145.72|4144.22|3811
1674553800000|2023-01-24 09:50:00|4148.72|4147.22|4149.72|4148.22|4150.72|4149.22|4147.72|4146.22|3567
1674554100000|2023-01-24 09:55:00|4150.72|4149.22|4150.72|4149.22|4151.72|4150.22|4150.72|4149.22|2317
1674554400000|2023-01-24 10:00:00|4149.72|4148.22|4148.72|4147.22|4150.72|4149.22|4148.72|4147.22|3043
1674554700000|2023-01-24 10:05:00|4149.72|4148.22|4146.72|4145.22|4149.72|4148.22|4146.72|4145.22|1560
1674555000000|2023-01-24 10:10:00|4145.72|4144.22|4147.72|4146.22|4147.72|4146.22|4145.72|4144.22|8636
1674555300000|2023-01-24 10:15:00|4147.22|4145.72|4146.72|4145.22|4147.72|4146.22|4145.72|4144.22|2707
1674555600000|2023-01-24 10:20:00|4147.72|4146.22|4145.72|4144.22|4147.72|4146.22|4145.72|4144.22|1102
1674555900000|2023-01-24 10:25:00|4146.72|4145.22|4144.72|4143.22|4146.72|4145.22|4144.72|4143.22|2827
1674556200000|2023-01-24 10:30:00|4145.72|4144.22|4142.72|4141.22|4145.72|4144.22|4138.72|4137.22|9491
1674556500000|2023-01-24 10:35:00|4143.72|4142.22|4143.72|4142.22|4143.72|4142.22|4141.72|4140.22|3073
1674556800000|2023-01-24 10:40:00|4142.72|4141.22|4139.72|4138.22|4143.72|4142.22|4138.72|4137.22|2537
1674557100000|2023-01-24 10:45:00|4138.72|4137.22|4138.72|4137.22|4139.72|4138.22|4135.72|4134.22|8112
1674557400000|2023-01-24 10:50:00|4139.72|4138.22|4141.72|4140.22|4141.72|4140.22|4138.72|4137.22|6512
1674557700000|2023-01-24 10:55:00|4141.22|4139.72|4142.72|4141.22|4143.72|4142.22|4140.72|4139.22|4229
1674558000000|2023-01-24 11:00:00|4141.72|4140.22|4143.72|4142.22|4143.72|4142.22|4140.72|4139.22|6419
1674558300000|2023-01-24 11:05:00|4142.72|4141.22|4139.72|4138.22|4143.72|4142.22|4138.72|4137.22|4834
1674558600000|2023-01-24 11:10:00|4140.72|4139.22|4140.72|4139.22|4142.72|4141.22|4140.72|4139.22|4708
1674558900000|2023-01-24 11:15:00|4139.72|4138.22|4136.72|4135.22|4139.72|4138.22|4136.72|4135.22|3947
1674559200000|2023-01-24 11:20:00|4135.72|4134.22|4137.72|4136.22|4138.72|4137.22|4134.72|4133.22|6104
1674559500000|2023-01-24 11:25:00|4138.72|4137.22|4138.72|4137.22|4140.72|4139.22|4137.72|4136.22|4943
1674559800000|2023-01-24 11:30:00|4137.72|4136.22|4140.72|4139.22|4140.72|4139.22|4136.72|4135.22|5036
1674560100000|2023-01-24 11:35:00|4141.72|4140.22|4146.72|4145.22|4146.72|4145.22|4141.72|4140.22|3448
1674560400000|2023-01-24 11:40:00|4147.22|4145.72|4145.72|4144.22|4147.72|4146.22|4144.72|4143.22|3929
1674560700000|2023-01-24 11:45:00|4144.72|4143.22|4147.72|4146.22|4147.72|4146.22|4144.72|4143.22|2330
1674561000000|2023-01-24 11:50:00|4148.72|4147.22|4148.72|4147.22|4148.72|4147.22|4148.72|4147.22|1209
1674561300000|2023-01-24 11:55:00|4147.72|4146.22|4146.72|4145.22|4147.72|4146.22|4146.72|4145.22|3329
1674561600000|2023-01-24 12:00:00|4145.72|4144.22|4143.72|4142.22|4146.72|4145.22|4143.72|4142.22|6254
1674561900000|2023-01-24 12:05:00|4144.72|4143.22|4144.72|4143.22|4146.72|4145.22|4144.72|4143.22|2031
1674562200000|2023-01-24 12:10:00|4143.72|4142.22|4144.72|4143.22|4145.72|4144.22|4142.72|4141.22|1419
1674562500000|2023-01-24 12:15:00|4145.72|4144.22|4144.72|4143.22|4145.72|4144.22|4144.72|4143.22|1075
1674562800000|2023-01-24 12:20:00|4145.72|4144.22|4143.72|4142.22|4145.72|4144.22|4143.72|4142.22|1315
1674563100000|2023-01-24 12:25:00|4144.72|4143.22|4145.72|4144.22|4145.72|4144.22|4143.72|4142.22|1312
1674563400000|2023-01-24 12:30:00|4144.72|4143.22|4145.72|4144.22|4146.72|4145.22|4144.72|4143.22|1797
1674563700000|2023-01-24 12:35:00|4146.72|4145.22|4145.72|4144.22|4146.72|4145.22|4144.72|4143.22|1598
1674564000000|2023-01-24 12:40:00|4144.91|4143.41|4146.91|4145.41|4146.91|4145.41|4143.91|4142.41|2576
1674564300000|2023-01-24 12:45:00|4145.91|4144.41|4146.91|4145.41|4146.91|4145.41|4145.91|4144.41|2044
1674564600000|2023-01-24 12:50:00|4145.91|4144.41|4145.91|4144.41|4146.91|4145.41|4145.91|4144.41|1753
1674564900000|2023-01-24 12:55:00|4144.91|4143.41|4144.91|4143.41|4145.91|4144.41|4143.91|4142.41|2761
1674565200000|2023-01-24 13:00:00|4143.91|4142.41|4144.91|4143.41|4145.91|4144.41|4142.91|4141.41|2926
1674565500000|2023-01-24 13:05:00|4145.91|4144.41|4145.91|4144.41|4146.91|4145.41|4144.91|4143.41|1656
1674565800000|2023-01-24 13:10:00|4144.91|4143.41|4144.91|4143.41|4145.91|4144.41|4144.91|4143.41|2003
1674566100000|2023-01-24 13:15:00|4143.91|4142.41|4142.91|4141.41|4143.91|4142.41|4139.91|4138.41|2386
1674566400000|2023-01-24 13:20:00|4141.91|4140.41|4143.91|4142.41|4143.91|4142.41|4141.91|4140.41|1204
1674566700000|2023-01-24 13:25:00|4142.91|4141.41|4144.91|4143.41|4144.91|4143.41|4142.91|4141.41|3424
1674567000000|2023-01-24 13:30:00|4143.91|4142.41|4141.91|4140.41|4144.91|4143.41|4140.91|4139.41|3677
1674567300000|2023-01-24 13:35:00|4140.91|4139.41|4137.91|4136.41|4140.91|4139.41|4137.91|4136.41|2325
1674567600000|2023-01-24 13:40:00|4138.91|4137.41|4136.91|4135.41|4138.91|4137.41|4132.91|4131.41|3449
1674567900000|2023-01-24 13:45:00|4135.91|4134.41|4138.91|4137.41|4139.91|4138.41|4135.91|4134.41|1925
1674568200000|2023-01-24 13:50:00|4139.91|4138.41|4135.91|4134.41|4139.91|4138.41|4134.91|4133.41|2457
1674568500000|2023-01-24 13:55:00|4136.91|4135.41|4135.91|4134.41|4136.91|4135.41|4135.91|4134.41|2462
1674568800000|2023-01-24 14:00:00|4136.41|4134.91|4136.91|4135.41|4136.91|4135.41|4135.91|4134.41|1991
1674569100000|2023-01-24 14:05:00|4137.91|4136.41|4137.91|4136.41|4138.91|4137.41|4136.91|4135.41|1427
1674569400000|2023-01-24 14:10:00|4136.91|4135.41|4138.91|4137.41|4138.91|4137.41|4135.91|4134.41|4085
1674569700000|2023-01-24 14:15:00|4138.41|4136.91|4138.91|4137.41|4139.91|4138.41|4137.91|4136.41|1248
1674570000000|2023-01-24 14:20:00|4139.91|4138.41|4139.91|4138.41|4141.91|4140.41|4138.91|4137.41|3102
1674570300000|2023-01-24 14:25:00|4138.91|4137.41|4138.91|4137.41|4138.91|4137.41|4137.91|4136.41|1482
1674570600000|2023-01-24 14:30:00|4139.91|4138.41|4137.91|4136.41|4139.91|4138.41|4135.91|4134.41|7936
1674570900000|2023-01-24 14:35:00|4136.91|4135.41|4136.91|4135.41|4137.91|4136.41|4133.91|4132.41|4549
1674571200000|2023-01-24 14:40:00|4135.91|4134.41|4135.91|4134.41|4138.91|4137.41|4134.91|4133.41|3562
1674571500000|2023-01-24 14:45:00|4133.91|4132.41|4139.91|4138.41|4141.91|4140.41|4133.41|4131.91|7831
1674571800000|2023-01-24 14:50:00|4138.91|4137.41|4143.91|4142.41|4143.91|4142.41|4137.91|4136.41|5322
1674572100000|2023-01-24 14:55:00|4142.91|4141.41|4132.91|4131.41|4142.91|4141.41|4132.91|4131.41|6407
1674572400000|2023-01-24 15:00:00|4133.91|4132.41|4135.91|4134.41|4137.91|4136.41|4133.91|4132.41|5565
1674572700000|2023-01-24 15:05:00|4136.91|4135.41|4137.91|4136.41|4137.91|4136.41|4131.91|4130.41|6843
1674573000000|2023-01-24 15:10:00|4137.99|4136.49|4141.99|4140.49|4141.99|4140.49|4135.99|4134.49|4487
1674573300000|2023-01-24 15:15:00|4142.99|4141.49|4138.99|4137.49|4145.99|4144.49|4138.99|4137.49|5991
1674573600000|2023-01-24 15:20:00|4139.99|4138.49|4139.99|4138.49|4141.99|4140.49|4138.99|4137.49|5304
1674573900000|2023-01-24 15:25:00|4140.99|4139.49|4144.99|4143.49|4144.99|4143.49|4140.99|4139.49|2909
1674574200000|2023-01-24 15:30:00|4143.99|4142.49|4144.99|4143.49|4146.99|4145.49|4142.99|4141.49|4768
1674574500000|2023-01-24 15:35:00|4143.99|4142.49|4143.99|4142.49|4145.99|4144.49|4142.99|4141.49|9311
1674574800000|2023-01-24 15:40:00|4142.99|4141.49|4149.99|4148.49|4149.99|4148.49|4142.99|4141.49|4803
1674575100000|2023-01-24 15:45:00|4150.99|4149.49|4150.99|4149.49|4151.99|4150.49|4149.99|4148.49|7037
1674575400000|2023-01-24 15:50:00|4151.99|4150.49|4151.99|4150.49|4152.99|4151.49|4150.99|4149.49|6852
1674575700000|2023-01-24 15:55:00|4152.49|4150.99|4154.99|4153.49|4156.99|4155.49|4151.99|4150.49|5968
1674576000000|2023-01-24 16:00:00|4153.99|4152.49|4153.99|4152.49|4154.99|4153.49|4153.99|4152.49|6203
1674576300000|2023-01-24 16:05:00|4152.99|4151.49|4152.99|4151.49|4153.99|4152.49|4151.99|4150.49|5197
1674576600000|2023-01-24 16:10:00|4153.99|4152.49|4153.99|4152.49|4154.49|4152.99|4152.99|4151.49|7318
1674576900000|2023-01-24 16:15:00|4154.99|4153.49|4153.99|4152.49|4154.99|4153.49|4152.99|4151.49|5063
1674577200000|2023-01-24 16:20:00|4152.99|4151.49|4154.99|4153.49|4154.99|4153.49|4151.99|4150.49|9119
1674577500000|2023-01-24 16:25:00|4153.99|4152.49|4155.99|4154.49|4155.99|4154.49|4153.99|4152.49|13523
1674577800000|2023-01-24 16:30:00|4154.99|4153.49|4153.99|4152.49|4154.99|4153.49|4152.99|4151.49|27444
1674578100000|2023-01-24 16:35:00|4154.99|4153.49|4155.99|4154.49|4155.99|4154.49|4153.99|4152.49|11423
1674578400000|2023-01-24 16:40:00|4154.99|4153.49|4155.99|4154.49|4156.99|4155.49|4154.99|4153.49|10729
1674578700000|2023-01-24 16:45:00|4156.99|4155.49|4156.99|4155.49|4157.99|4156.49|4156.99|4155.49|7329
1674579000000|2023-01-24 16:50:00|4157.99|4156.49|4157.99|4156.49|4158.99|4157.49|4156.99|4155.49|11550
1674579300000|2023-01-24 16:55:00|4158.99|4157.49|4157.99|4156.49|4158.99|4157.49|4156.99|4155.49|3578
1674579600000|2023-01-24 17:00:00|4156.99|4155.49|4155.99|4154.49|4156.99|4155.49|4153.99|4152.49|5096
1674579900000|2023-01-24 17:05:00|4156.49|4154.99|4156.99|4155.49|4157.99|4156.49|4156.49|4154.99|1649
1674580200000|2023-01-24 17:10:00|4156.49|4154.99|4158.99|4157.49|4158.99|4157.49|4156.49|4154.99|1500
1674580500000|2023-01-24 17:15:00|4157.99|4156.49|4159.99|4158.49|4159.99|4158.49|4157.99|4156.49|1029
1674580800000|2023-01-24 17:20:00|4158.99|4157.49|4157.99|4156.49|4159.99|4158.49|4156.99|4155.49|1132
1674581100000|2023-01-24 17:25:00|4156.99|4155.49|4157.99|4156.49|4157.99|4156.49|4156.99|4155.49|685
1674581400000|2023-01-24 17:30:00|4156.99|4155.49|4156.99|4155.49|4157.99|4156.49|4156.99|4155.49|2332
1674581700000|2023-01-24 17:35:00|4155.99|4154.49|4155.99|4154.49|4156.99|4155.49|4155.99|4154.49|2107
1674582000000|2023-01-24 17:40:00|4154.99|4153.49|4154.99|4153.49|4155.99|4154.49|4154.99|4153.49|872
1674582300000|2023-01-24 17:45:00|4155.99|4154.49|4155.99|4154.49|4155.99|4154.49|4154.99|4153.49|1030
1674582600000|2023-01-24 17:50:00|4154.99|4153.49|4155.99|4154.49|4155.99|4154.49|4154.99|4153.49|1281
1674582900000|2023-01-24 17:55:00|4156.99|4155.49|4155.99|4154.49|4156.99|4155.49|4155.99|4154.49|419
1674583200000|2023-01-24 18:00:00|4154.99|4153.49|4152.99|4151.49|4156.99|4155.49|4152.99|4151.49|1226
1674583500000|2023-01-24 18:05:00|4153.99|4152.49|4154.99|4153.49|4154.99|4153.49|4152.99|4151.49|763
1674583800000|2023-01-24 18:10:00|4155.99|4154.49|4155.99|4154.49|4156.99|4155.49|4155.99|4154.49|385
1674584100000|2023-01-24 18:15:00|4154.99|4153.49|4156.99|4155.49|4157.99|4156.49|4154.99|4153.49|776
1674584400000|2023-01-24 18:20:00|4155.99|4154.49|4155.99|4154.49|4156.99|4155.49|4154.99|4153.49|256
1674584700000|2023-01-24 18:25:00|4154.99|4153.49|4156.99|4155.49|4156.99|4155.49|4154.99|4153.49|541
1674585000000|2023-01-24 18:30:00|4155.99|4154.49|4156.99|4155.49|4157.99|4156.49|4155.99|4154.49|230
1674585300000|2023-01-24 18:35:00|4155.99|4154.49|4157.99|4156.49|4157.99|4156.49|4155.99|4154.49|197
1674585600000|2023-01-24 18:40:00|4157.49|4155.99|4159.99|4158.49|4159.99|4158.49|4156.99|4155.49|554
1674585900000|2023-01-24 18:45:00|4160.99|4159.49|4159.99|4158.49|4160.99|4159.49|4159.99|4158.49|757
1674586200000|2023-01-24 18:50:00|4160.99|4159.49|4159.99|4158.49|4160.99|4159.49|4159.99|4158.49|211
1674586500000|2023-01-24 18:55:00|4160.99|4159.49|4159.99|4158.49|4160.99|4159.49|4158.99|4157.49|465
1674586800000|2023-01-24 19:00:00|4158.99|4157.49|4154.99|4153.49|4159.49|4157.99|4154.99|4153.49|1510
1674587100000|2023-01-24 19:05:00|4155.49|4153.99|4155.99|4154.49|4156.99|4155.49|4154.99|4153.49|326
1674587400000|2023-01-24 19:10:00|4156.99|4155.49|4155.99|4154.49|4156.99|4155.49|4155.99|4154.49|399
1674587700000|2023-01-24 19:15:00|4156.49|4154.99|4155.99|4154.49|4156.99|4155.49|4155.99|4154.49|154
1674588000000|2023-01-24 19:20:00|4156.99|4155.49|4156.99|4155.49|4156.99|4155.49|4155.99|4154.49|362
1674588300000|2023-01-24 19:25:00|4157.99|4156.49|4157.99|4156.49|4157.99|4156.49|4156.99|4155.49|364
1674588600000|2023-01-24 19:30:00|4158.99|4157.49|4157.99|4156.49|4158.99|4157.49|4157.99|4156.49|672
1674588900000|2023-01-24 19:35:00|4158.99|4157.49|4158.99|4157.49|4158.99|4157.49|4157.99|4156.49|140
1674589200000|2023-01-24 19:40:00|4157.99|4156.49|4158.99|4157.49|4158.99|4157.49|4157.99|4156.49|58
1674589500000|2023-01-24 19:45:00|4159.49|4157.99|4158.99|4157.49|4159.99|4158.49|4158.99|4157.49|329
1674589800000|2023-01-24 19:50:00|4158.49|4156.99|4159.99|4158.49|4159.99|4158.49|4157.99|4156.49|254
1674590100000|2023-01-24 19:55:00|4160.99|4159.49|4159.99|4158.49|4160.99|4159.49|4159.99|4158.49|423
1674590400000|2023-01-24 20:00:00|4160.49|4158.99|4159.99|4158.49|4160.99|4159.49|4159.99|4158.49|335
1674590700000|2023-01-24 20:05:00|4158.99|4157.49|4158.99|4157.49|4159.99|4158.49|4157.99|4156.49|620
1674591000000|2023-01-24 20:10:00|4157.99|4156.49|4156.99|4155.49|4159.99|4158.49|4156.99|4155.49|344
1674591300000|2023-01-24 20:15:00|4157.99|4156.49|4157.99|4156.49|4157.99|4156.49|4156.99|4155.49|319
1674591600000|2023-01-24 20:20:00|4158.99|4157.49|4158.99|4157.49|4158.99|4157.49|4158.99|4157.49|453
1674591900000|2023-01-24 20:25:00|4157.99|4156.49|4158.99|4157.49|4158.99|4157.49|4157.99|4156.49|390
1674592200000|2023-01-24 20:30:00|4157.99|4156.49|4155.99|4154.49|4158.99|4157.49|4155.99|4154.49|604
1674592500000|2023-01-24 20:35:00|4154.99|4153.49|4154.99|4153.49|4155.99|4154.49|4154.99|4153.49|437
1674592800000|2023-01-24 20:40:00|4153.99|4152.49|4152.99|4151.49|4153.99|4152.49|4151.99|4150.49|883
1674593100000|2023-01-24 20:45:00|4151.99|4150.49|4152.99|4151.49|4153.99|4152.49|4150.99|4149.49|1415
1674593400000|2023-01-24 20:50:00|4153.99|4152.49|4156.99|4155.49|4156.99|4155.49|4153.99|4152.49|2030
1674593700000|2023-01-24 20:55:00|4157.99|4156.49|4156.99|4155.49|4159.99|4158.49|4156.99|4155.49|8128
1674594000000|2023-01-24 21:00:00|4156.14|4153.14|4165.54|4162.54|4168.04|4165.04|4154.64|4151.64|310
1674594300000|2023-01-24 21:05:00|4165.34|4162.34|4165.54|4162.54|4166.64|4163.64|4162.24|4159.24|0
1674594600000|2023-01-24 21:10:00|4165.14|4162.14|4162.44|4159.44|4166.74|4163.74|4161.54|4158.54|0
1674594900000|2023-01-24 21:15:00|4162.54|4159.54|4164.44|4161.44|4164.64|4161.64|4162.44|4159.44|0
1674595200000|2023-01-24 21:20:00|4164.24|4161.24|4162.74|4159.74|4164.94|4161.94|4162.24|4159.24|0
1674595500000|2023-01-24 21:25:00|4162.64|4159.64|4162.84|4159.84|4163.74|4160.74|4162.04|4159.04|0
1674595800000|2023-01-24 21:30:00|4162.94|4159.94|4163.84|4160.84|4163.84|4160.84|4162.84|4159.84|0
1674596100000|2023-01-24 21:35:00|4163.94|4160.94|4164.04|4161.04|4165.14|4162.14|4163.74|4160.74|0
1674596400000|2023-01-24 21:40:00|4163.84|4160.84|4164.64|4161.64|4164.74|4161.74|4163.14|4160.14|0
1674596700000|2023-01-24 21:45:00|4164.44|4161.44|4162.44|4159.44|4164.44|4161.44|4162.04|4159.04|0
1674597000000|2023-01-24 21:50:00|4162.64|4159.64|4162.64|4159.64|4162.84|4159.84|4161.94|4158.94|0
1674597300000|2023-01-24 21:55:00|4162.74|4159.74|4162.24|4159.24|4162.74|4159.74|4161.74|4158.74|0
1674597600000|2023-01-24 22:00:00|4162.14|4159.14|4162.04|4159.04|4162.34|4159.34|4161.94|4158.94|0
1674597900000|2023-01-24 22:05:00|4162.14|4159.14|4161.94|4158.94|4162.34|4159.34|4161.94|4158.94|0
1674598200000|2023-01-24 22:10:00|4162.04|4159.04|4162.14|4159.14|4162.54|4159.54|4161.54|4158.54|0
1674598500000|2023-01-24 22:15:00|4162.24|4159.24|4162.24|4159.24|4162.54|4159.54|4162.14|4159.14|0
1674598800000|2023-01-24 22:20:00|4162.34|4159.34|4162.14|4159.14|4162.44|4159.44|4162.14|4159.14|0
1674599100000|2023-01-24 22:25:00|4162.34|4159.34|4162.24|4159.24|4162.34|4159.34|4162.24|4159.24|0
1674599400000|2023-01-24 22:30:00|4162.34|4159.34|4161.84|4158.84|4162.34|4159.34|4161.84|4158.84|0
1674599700000|2023-01-24 22:35:00|4161.94|4158.94|4162.24|4159.24|4162.34|4159.34|4161.94|4158.94|0
1674600000000|2023-01-24 22:40:00|4162.14|4159.14|4162.14|4159.14|4162.24|4159.24|4162.14|4159.14|0
1674600300000|2023-01-24 22:45:00|4162.04|4159.04|4161.34|4158.34|4162.04|4159.04|4161.24|4158.24|0
1674600600000|2023-01-24 22:50:00|4161.14|4158.14|4160.84|4157.84|4161.34|4158.34|4160.44|4157.44|0
1674600900000|2023-01-24 22:55:00|4161.04|4158.04|4161.24|4158.24|4162.34|4159.34|4161.04|4158.04|0
1674601200000|2023-01-24 23:00:00|4162.14|4159.14|4160.34|4157.34|4162.84|4159.84|4159.54|4156.54|0
1674601500000|2023-01-24 23:05:00|4160.24|4157.24|4156.24|4153.24|4160.64|4157.64|4156.24|4153.24|0
1674601800000|2023-01-24 23:10:00|4156.34|4153.34|4156.44|4153.44|4157.94|4154.94|4156.14|4153.14|0
1674602100000|2023-01-24 23:15:00|4156.64|4153.64|4153.94|4150.94|4157.54|4154.54|4153.74|4150.74|0
1674602400000|2023-01-24 23:20:00|4154.04|4151.04|4150.34|4147.34|4154.84|4151.84|4150.14|4147.14|0
1674602700000|2023-01-24 23:25:00|4150.54|4147.54|4148.34|4145.34|4151.24|4148.24|4147.24|4144.24|0
1674603000000|2023-01-24 23:30:00|4147.94|4144.94|4147.24|4144.24|4148.34|4145.34|4144.74|4141.74|0
1674603300000|2023-01-24 23:35:00|4147.44|4144.44|4148.14|4145.14|4148.54|4145.54|4146.74|4143.74|0
1674603600000|2023-01-24 23:40:00|4148.04|4145.04|4147.04|4144.04|4148.74|4145.74|4146.54|4143.54|0
1674603900000|2023-01-24 23:45:00|4147.24|4144.24|4146.04|4143.04|4147.94|4144.94|4144.54|4141.54|0
1674604200000|2023-01-24 23:50:00|4146.14|4143.14|4146.14|4143.14|4147.24|4144.24|4144.74|4141.74|0
1674604500000|2023-01-24 23:55:00|4146.34|4143.34|4146.94|4143.94|4147.24|4144.24|4146.14|4143.14|0
1674604800000|2023-01-25 00:00:00|4147.04|4144.04|4148.34|4145.34|4148.34|4145.34|4146.54|4143.54|0
1674605100000|2023-01-25 00:05:00|4148.14|4145.14|4147.94|4144.94|4148.34|4145.34|4147.64|4144.64|0
1674605400000|2023-01-25 00:10:00|4148.04|4145.04|4152.14|4149.14|4152.54|4149.54|4147.94|4144.94|0
1674605700000|2023-01-25 00:15:00|4152.34|4149.34|4149.24|4147.24|4152.54|4149.54|4149.24|4147.24|481
1674606000000|2023-01-25 00:20:00|4148.24|4146.24|4150.24|4148.24|4150.24|4148.24|4148.24|4146.24|192
1674606300000|2023-01-25 00:25:00|4150.74|4148.74|4150.24|4148.24|4150.74|4148.74|4150.24|4148.24|7
1674606600000|2023-01-25 00:30:00|4149.24|4147.24|4146.24|4144.24|4149.24|4147.24|4145.74|4143.74|303
1674606900000|2023-01-25 00:35:00|4147.24|4145.24|4147.24|4145.24|4147.24|4145.24|4146.24|4144.24|110
1674607200000|2023-01-25 00:40:00|4146.74|4144.74|4145.24|4143.24|4147.24|4145.24|4145.24|4143.24|75
1674607500000|2023-01-25 00:45:00|4146.24|4144.24|4145.24|4143.24|4146.24|4144.24|4145.24|4143.24|164
1674607800000|2023-01-25 00:50:00|4146.24|4144.24|4146.24|4144.24|4146.24|4144.24|4145.24|4143.24|99
1674608100000|2023-01-25 00:55:00|4147.24|4145.24|4148.24|4146.24|4149.24|4147.24|4147.24|4145.24|174
1674608400000|2023-01-25 01:00:00|4147.24|4145.24|4149.24|4147.24|4149.24|4147.24|4147.24|4145.24|182
1674608700000|2023-01-25 01:05:00|4148.24|4146.24|4148.24|4146.24|4149.24|4147.24|4148.24|4146.24|103
1674609000000|2023-01-25 01:10:00|4148.74|4146.74|4147.24|4145.24|4149.24|4147.24|4147.24|4145.24|93
1674609300000|2023-01-25 01:15:00|4148.24|4146.24|4147.24|4145.24|4148.24|4146.24|4147.24|4145.24|100
1674609600000|2023-01-25 01:20:00|||||||||33
1674609900000|2023-01-25 01:25:00|4146.24|4144.24|4146.24|4144.24|4146.24|4144.24|4145.24|4143.24|141
1674610200000|2023-01-25 01:30:00|4145.24|4143.24|4143.24|4141.24|4145.24|4143.24|4143.24|4141.24|329
1674610500000|2023-01-25 01:35:00|||||||||54
1674610800000|2023-01-25 01:40:00|4144.24|4142.24|4146.24|4144.24|4147.24|4145.24|4144.24|4142.24|379
1674611100000|2023-01-25 01:45:00|4145.74|4143.74|4144.24|4142.24|4145.74|4143.74|4144.24|4142.24|44
1674611400000|2023-01-25 01:50:00|||||||||25
1674611700000|2023-01-25 01:55:00|4143.24|4141.24|4144.24|4142.24|4144.24|4142.24|4143.24|4141.24|98
1674612000000|2023-01-25 02:00:00|4143.24|4141.24|4145.24|4143.24|4145.24|4143.24|4143.24|4141.24|93
1674612300000|2023-01-25 02:05:00|4144.24|4142.24|4146.24|4144.24|4146.24|4144.24|4144.24|4142.24|81
1674612600000|2023-01-25 02:10:00|4145.24|4143.24|4145.24|4143.24|4146.24|4144.24|4145.24|4143.24|133
1674612900000|2023-01-25 02:15:00|4146.24|4144.24|4146.24|4144.24|4146.24|4144.24|4145.24|4143.24|52
1674613200000|2023-01-25 02:20:00|4145.24|4143.24|4145.24|4143.24|4146.24|4144.24|4145.24|4143.24|58
1674613500000|2023-01-25 02:25:00|||||||||8
1674613800000|2023-01-25 02:30:00|||||||||5
1674614100000|2023-01-25 02:35:00|4145.74|4143.74|4147.24|4145.24|4147.24|4145.24|4145.74|4143.74|69
1674614400000|2023-01-25 02:40:00|4146.24|4144.24|4147.24|4145.24|4147.24|4145.24|4146.24|4144.24|201
1674614700000|2023-01-25 02:45:00|4146.24|4144.24|4146.24|4144.24|4147.24|4145.24|4146.24|4144.24|73
1674615000000|2023-01-25 02:50:00|4147.24|4145.24|4145.24|4143.24|4147.24|4145.24|4145.24|4143.24|72
1674615300000|2023-01-25 02:55:00|4144.24|4142.24|4145.24|4143.24|4145.24|4143.24|4144.24|4142.24|80
1674615600000|2023-01-25 03:00:00|4144.24|4142.24|4145.24|4143.24|4145.24|4143.24|4144.24|4142.24|32
1674615900000|2023-01-25 03:05:00|4144.74|4142.74|4144.24|4142.24|4145.24|4143.24|4144.24|4142.24|14
1674616200000|2023-01-25 03:10:00|4145.24|4143.24|4145.24|4143.24|4145.24|4143.24|4145.24|4143.24|18
1674616500000|2023-01-25 03:15:00|4146.24|4144.24|4147.24|4145.24|4147.24|4145.24|4146.24|4144.24|81
1674616800000|2023-01-25 03:20:00|4146.74|4144.74|4147.24|4145.24|4147.24|4145.24|4146.24|4144.24|34
1674617100000|2023-01-25 03:25:00|4146.24|4144.24|4146.24|4144.24|4147.24|4145.24|4146.24|4144.24|56
1674617400000|2023-01-25 03:30:00|4147.24|4145.24|4146.24|4144.24|4147.24|4145.24|4146.24|4144.24|73
1674617700000|2023-01-25 03:35:00|4147.24|4145.24|4146.24|4144.24|4147.24|4145.24|4146.24|4144.24|55
1674618000000|2023-01-25 03:40:00|4147.24|4145.24|4146.24|4144.24|4147.24|4145.24|4146.24|4144.24|22
1674618300000|2023-01-25 03:45:00|4147.24|4145.24|4146.24|4144.24|4147.24|4145.24|4146.24|4144.24|30
1674618600000|2023-01-25 03:50:00|4147.24|4145.24|4147.24|4145.24|4148.24|4146.24|4147.24|4145.24|51
1674618900000|2023-01-25 03:55:00|||||||||5
1674619200000|2023-01-25 04:00:00|4147.74|4145.74|4147.24|4145.24|4148.24|4146.24|4147.24|4145.24|57
1674619500000|2023-01-25 04:05:00|4148.24|4146.24|4147.24|4145.24|4148.24|4146.24|4147.24|4145.24|35
1674619800000|2023-01-25 04:10:00|||||||||1
1674620100000|2023-01-25 04:15:00|4146.24|4144.24|4146.24|4144.24|4146.24|4144.24|4146.24|4144.24|18
1674620400000|2023-01-25 04:20:00|||||||||4
1674620700000|2023-01-25 04:25:00|4147.24|4145.24|4147.24|4145.24|4147.24|4145.24|4147.24|4145.24|46
1674621000000|2023-01-25 04:30:00|4146.24|4144.24|4144.24|4142.24|4146.24|4144.24|4144.24|4142.24|287
1674621300000|2023-01-25 04:35:00|4145.24|4143.24|4145.24|4143.24|4145.24|4143.24|4144.24|4142.24|204
1674621600000|2023-01-25 04:40:00|||||||||13
1674621900000|2023-01-25 04:45:00|||||||||16
1674622200000|2023-01-25 04:50:00|4144.24|4142.24|4145.24|4143.24|4145.24|4143.24|4144.24|4142.24|58
1674622500000|2023-01-25 04:55:00|4144.24|4142.24|4145.24|4143.24|4145.24|4143.24|4144.24|4142.24|34
1674622800000|2023-01-25 05:00:00|4144.24|4142.24|4144.24|4142.24|4144.24|4142.24|4144.24|4142.24|34
1674623100000|2023-01-25 05:05:00|||||||||12
1674623400000|2023-01-25 05:10:00|||||||||8
1674623700000|2023-01-25 05:15:00|4145.24|4143.24|4145.24|4143.24|4145.24|4143.24|4144.24|4142.24|68
1674624000000|2023-01-25 05:20:00|4146.24|4144.24|4146.24|4144.24|4146.24|4144.24|4146.24|4144.24|129
1674624300000|2023-01-25 05:25:00|||||||||1
1674624600000|2023-01-25 05:30:00|||||||||94
1674624900000|2023-01-25 05:35:00|||||||||4
1674625200000|2023-01-25 05:40:00|4145.24|4143.24|4145.24|4143.24|4145.24|4143.24|4145.24|4143.24|29
1674625500000|2023-01-25 05:45:00|||||||||39
1674625800000|2023-01-25 05:50:00|||||||||20
1674626100000|2023-01-25 05:55:00|||||||||37
1674626400000|2023-01-25 06:00:00|4146.24|4144.24|4144.74|4142.74|4150.24|4148.24|4144.24|4142.24|4355
1674626700000|2023-01-25 06:05:00|4145.24|4143.24|4143.24|4141.24|4146.24|4144.24|4143.24|4141.24|1086
1674627000000|2023-01-25 06:10:00|4143.74|4141.74|4145.74|4143.74|4146.24|4144.24|4143.24|4141.24|408
1674627300000|2023-01-25 06:15:00|4146.24|4144.24|4144.24|4142.24|4146.24|4144.24|4143.24|4141.24|1627
1674627600000|2023-01-25 06:20:00|4145.24|4143.24|4147.24|4145.24|4147.24|4145.24|4143.24|4141.24|1294
1674627900000|2023-01-25 06:25:00|4148.24|4146.24|4148.24|4146.24|4150.24|4148.24|4147.24|4145.24|881
1674628200000|2023-01-25 06:30:00|4149.24|4147.24|4149.24|4147.24|4152.24|4150.24|4148.24|4146.24|1220
1674628500000|2023-01-25 06:35:00|4148.74|4146.74|4150.24|4148.24|4150.24|4148.24|4148.24|4146.24|688
1674628800000|2023-01-25 06:40:00|4151.24|4149.24|4150.24|4148.24|4152.24|4150.24|4150.24|4148.24|405
1674629100000|2023-01-25 06:45:00|4149.24|4147.24|4149.24|4147.24|4150.24|4148.24|4149.24|4147.24|173
1674629400000|2023-01-25 06:50:00|4150.24|4148.24|4149.24|4147.24|4150.24|4148.24|4149.24|4147.24|291
1674629700000|2023-01-25 06:55:00|4150.24|4148.24|4150.24|4148.24|4151.24|4149.24|4149.24|4147.24|860
1674630000000|2023-01-25 07:00:00|4149.99|4148.49|4147.99|4146.49|4150.99|4149.49|4145.99|4144.49|2288
1674630300000|2023-01-25 07:05:00|4148.99|4147.49|4149.99|4148.49|4150.99|4149.49|4147.99|4146.49|3028
1674630600000|2023-01-25 07:10:00|4148.99|4147.49|4149.99|4148.49|4150.99|4149.49|4148.99|4147.49|1214
1674630900000|2023-01-25 07:15:00|4150.99|4149.49|4151.99|4150.49|4151.99|4150.49|4150.99|4149.49|841
1674631200000|2023-01-25 07:20:00|4152.99|4151.49|4153.99|4152.49|4153.99|4152.49|4152.99|4151.49|1001
1674631500000|2023-01-25 07:25:00|4154.49|4152.99|4153.99|4152.49|4154.99|4153.49|4152.99|4151.49|1870
1674631800000|2023-01-25 07:30:00|4153.49|4151.99|4152.99|4151.49|4153.49|4151.99|4151.99|4150.49|771
1674632100000|2023-01-25 07:35:00|4151.99|4150.49|4152.99|4151.49|4152.99|4151.49|4151.99|4150.49|496
1674632400000|2023-01-25 07:40:00|4151.99|4150.49|4152.99|4151.49|4152.99|4151.49|4151.99|4150.49|369
1674632700000|2023-01-25 07:45:00|4152.49|4150.99|4151.99|4150.49|4152.49|4150.99|4151.99|4150.49|589
1674633000000|2023-01-25 07:50:00|4152.49|4150.99|4152.99|4151.49|4153.49|4151.99|4151.99|4150.49|1238
1674633300000|2023-01-25 07:55:00|4151.99|4150.49|4152.99|4151.49|4153.99|4152.49|4151.99|4150.49|3474
1674633600000|2023-01-25 08:00:00|4153.99|4152.49|4157.99|4156.49|4157.99|4156.49|4149.99|4148.49|22128
1674633900000|2023-01-25 08:05:00|4158.49|4156.99|4155.99|4154.49|4159.99|4158.49|4155.99|4154.49|9803
1674634200000|2023-01-25 08:10:00|4154.99|4153.49|4147.99|4146.49|4154.99|4153.49|4147.99|4146.49|12323
1674634500000|2023-01-25 08:15:00|4146.99|4145.49|4144.99|4143.49|4149.99|4148.49|4144.99|4143.49|7301
1674634800000|2023-01-25 08:20:00|4145.99|4144.49|4145.99|4144.49|4147.99|4146.49|4144.99|4143.49|6807
1674635100000|2023-01-25 08:25:00|4146.99|4145.49|4143.99|4142.49|4146.99|4145.49|4143.99|4142.49|8682
1674635400000|2023-01-25 08:30:00|4142.99|4141.49|4147.99|4146.49|4149.99|4148.49|4142.99|4141.49|11298
1674635700000|2023-01-25 08:35:00|4148.99|4147.49|4147.99|4146.49|4150.99|4149.49|4147.99|4146.49|6886
1674636000000|2023-01-25 08:40:00|4148.14|4146.64|4148.14|4146.64|4148.64|4147.14|4147.14|4145.64|5050
1674636300000|2023-01-25 08:45:00|4147.14|4145.64|4149.14|4147.64|4149.14|4147.64|4146.14|4144.64|5006
1674636600000|2023-01-25 08:50:00|4148.14|4146.64|4148.14|4146.64|4149.14|4147.64|4148.14|4146.64|1490
1674636900000|2023-01-25 08:55:00|4147.14|4145.64|4147.14|4145.64|4148.14|4146.64|4146.14|4144.64|2934
1674637200000|2023-01-25 09:00:00|4146.14|4144.64|4147.14|4145.64|4148.14|4146.64|4146.14|4144.64|4054
1674637500000|2023-01-25 09:05:00|4147.64|4146.14|4148.14|4146.64|4149.14|4147.64|4147.14|4145.64|8238
1674637800000|2023-01-25 09:10:00|4149.14|4147.64|4146.14|4144.64|4149.14|4147.64|4146.14|4144.64|3015
1674638100000|2023-01-25 09:15:00|4145.14|4143.64|4144.14|4142.64|4145.14|4143.64|4143.14|4141.64|6152
1674638400000|2023-01-25 09:20:00|4145.14|4143.64|4141.14|4139.64|4145.14|4143.64|4141.14|4139.64|10360
1674638700000|2023-01-25 09:25:00|4142.14|4140.64|4142.14|4140.64|4143.14|4141.64|4141.14|4139.64|2501
1674639000000|2023-01-25 09:30:00|4143.14|4141.64|4139.14|4137.64|4144.14|4142.64|4139.14|4137.64|4205
1674639300000|2023-01-25 09:35:00|4140.14|4138.64|4140.14|4138.64|4141.64|4140.14|4139.14|4137.64|5921
1674639600000|2023-01-25 09:40:00|4141.14|4139.64|4141.14|4139.64|4142.14|4140.64|4140.14|4138.64|3204
1674639900000|2023-01-25 09:45:00|4140.14|4138.64|4138.14|4136.64|4140.14|4138.64|4137.14|4135.64|4092
1674640200000|2023-01-25 09:50:00|4137.14|4135.64|4128.14|4126.64|4137.14|4135.64|4128.14|4126.64|9118
1674640500000|2023-01-25 09:55:00|4127.14|4125.64|4127.14|4125.64|4130.14|4128.64|4126.14|4124.64|8429
1674640800000|2023-01-25 10:00:00|4128.14|4126.64|4127.14|4125.64|4128.14|4126.64|4126.14|4124.64|5756
1674641100000|2023-01-25 10:05:00|4128.14|4126.64|4121.14|4119.64|4128.14|4126.64|4121.14|4119.64|5392
1674641400000|2023-01-25 10:10:00|4120.14|4118.64|4121.14|4119.64|4122.14|4120.64|4119.14|4117.64|9592
1674641700000|2023-01-25 10:15:00|4120.14|4118.64|4120.14|4118.64|4121.14|4119.64|4118.14|4116.64|5360
1674642000000|2023-01-25 10:20:00|4121.14|4119.64|4118.14|4116.64|4122.14|4120.64|4117.14|4115.64|8037
1674642300000|2023-01-25 10:25:00|4119.14|4117.64|4124.14|4122.64|4124.14|4122.64|4119.14|4117.64|5037
1674642600000|2023-01-25 10:30:00|4125.14|4123.64|4125.14|4123.64|4126.14|4124.64|4123.14|4121.64|4132
1674642900000|2023-01-25 10:35:00|4126.14|4124.64|4128.14|4126.64|4130.14|4128.64|4126.14|4124.64|9507
1674643200000|2023-01-25 10:40:00|4127.14|4125.64|4125.14|4123.64|4128.14|4126.64|4125.14|4123.64|4700
1674643500000|2023-01-25 10:45:00|4126.14|4124.64|4127.14|4125.64|4128.14|4126.64|4126.14|4124.64|8612
1674643800000|2023-01-25 10:50:00|4126.14|4124.64|4128.14|4126.64|4130.14|4128.64|4126.14|4124.64|3580
1674644100000|2023-01-25 10:55:00|4129.14|4127.64|4131.14|4129.64|4133.14|4131.64|4129.14|4127.64|4188
1674644400000|2023-01-25 11:00:00|4132.14|4130.64|4132.14|4130.64|4133.14|4131.64|4128.14|4126.64|5401
1674644700000|2023-01-25 11:05:00|4131.14|4129.64|4133.14|4131.64|4133.14|4131.64|4131.14|4129.64|3641
1674645000000|2023-01-25 11:10:00|4132.14|4130.64|4136.14|4134.64|4136.14|4134.64|4132.14|4130.64|4013
1674645300000|2023-01-25 11:15:00|4135.14|4133.64|4135.14|4133.64|4136.14|4134.64|4135.14|4133.64|1540
1674645600000|2023-01-25 11:20:00|4134.14|4132.64|4135.14|4133.64|4136.14|4134.64|4134.14|4132.64|2371
1674645900000|2023-01-25 11:25:00|4134.14|4132.64|4138.14|4136.64|4139.14|4137.64|4134.14|4132.64|4230
1674646200000|2023-01-25 11:30:00|4137.14|4135.64|4136.14|4134.64|4137.14|4135.64|4135.14|4133.64|2435
1674646500000|2023-01-25 11:35:00|4137.14|4135.64|4136.14|4134.64|4137.14|4135.64|4135.14|4133.64|2557
1674646800000|2023-01-25 11:40:00|4135.14|4133.64|4136.14|4134.64|4136.14|4134.64|4134.14|4132.64|3456
1674647100000|2023-01-25 11:45:00|4137.14|4135.64|4135.14|4133.64|4137.14|4135.64|4134.14|4132.64|2713
1674647400000|2023-01-25 11:50:00|4136.14|4134.64|4133.14|4131.64|4136.14|4134.64|4133.14|4131.64|3106
1674647700000|2023-01-25 11:55:00|4132.14|4130.64|4135.14|4133.64|4135.14|4133.64|4132.14|4130.64|3865
1674648000000|2023-01-25 12:00:00|4134.14|4132.64|4134.14|4132.64|4135.14|4133.64|4132.14|4130.64|2554
1674648300000|2023-01-25 12:05:00|4135.14|4133.64|4133.14|4131.64|4136.14|4134.64|4133.14|4131.64|2237
1674648600000|2023-01-25 12:10:00|4134.14|4132.64|4135.14|4133.64|4136.14|4134.64|4133.14|4131.64|1629
1674648900000|2023-01-25 12:15:00|4134.14|4132.64|4132.14|4130.64|4135.14|4133.64|4132.14|4130.64|1828
1674649200000|2023-01-25 12:20:00|4133.14|4131.64|4133.14|4131.64|4133.14|4131.64|4132.14|4130.64|1063
1674649500000|2023-01-25 12:25:00|4134.14|4132.64|4134.14|4132.64|4136.14|4134.64|4133.14|4131.64|2552
1674649800000|2023-01-25 12:30:00|4135.14|4133.64|4133.14|4131.64|4136.14|4134.64|4133.14|4131.64|2521
1674650100000|2023-01-25 12:35:00|4134.14|4132.64|4133.14|4131.64|4135.14|4133.64|4133.14|4131.64|1286
1674650400000|2023-01-25 12:40:00|4133.63|4132.13|4132.63|4131.13|4134.63|4133.13|4131.63|4130.13|912
1674650700000|2023-01-25 12:45:00|4131.63|4130.13|4129.63|4128.13|4131.63|4130.13|4129.63|4128.13|3105
1674651000000|2023-01-25 12:50:00|4130.13|4128.63|4129.63|4128.13|4130.63|4129.13|4128.63|4127.13|4734
1674651300000|2023-01-25 12:55:00|4128.63|4127.13|4128.63|4127.13|4128.63|4127.13|4128.63|4127.13|1284
1674651600000|2023-01-25 13:00:00|4127.63|4126.13|4126.63|4125.13|4127.63|4126.13|4125.63|4124.13|4847
1674651900000|2023-01-25 13:05:00|4125.63|4124.13|4128.63|4127.13|4128.63|4127.13|4125.63|4124.13|1946
1674652200000|2023-01-25 13:10:00|4127.63|4126.13|4127.63|4126.13|4129.63|4128.13|4127.63|4126.13|1224
1674652500000|2023-01-25 13:15:00|4126.63|4125.13|4127.63|4126.13|4128.63|4127.13|4126.63|4125.13|1043
1674652800000|2023-01-25 13:20:00|4126.63|4125.13|4126.63|4125.13|4128.63|4127.13|4126.63|4125.13|3519
1674653100000|2023-01-25 13:25:00|4125.63|4124.13|4128.63|4127.13|4128.63|4127.13|4125.63|4124.13|1195
1674653400000|2023-01-25 13:30:00|4127.63|4126.13|4123.63|4122.13|4127.63|4126.13|4123.63|4122.13|2435
1674653700000|2023-01-25 13:35:00|4122.63|4121.13|4127.63|4126.13|4128.63|4127.13|4121.63|4120.13|14979
1674654000000|2023-01-25 13:40:00|4128.63|4127.13|4123.63|4122.13|4128.63|4127.13|4122.63|4121.13|10830
1674654300000|2023-01-25 13:45:00|4122.63|4121.13|4121.63|4120.13|4123.63|4122.13|4121.63|4120.13|1780
1674654600000|2023-01-25 13:50:00|4122.63|4121.13|4123.63|4122.13|4123.63|4122.13|4122.63|4121.13|7033
1674654900000|2023-01-25 13:55:00|4124.63|4123.13|4123.63|4122.13|4125.63|4124.13|4122.63|4121.13|3876
1674655200000|2023-01-25 14:00:00|4124.63|4123.13|4122.63|4121.13|4124.63|4123.13|4122.63|4121.13|1447
1674655500000|2023-01-25 14:05:00|4123.63|4122.13|4127.63|4126.13|4128.63|4127.13|4122.63|4121.13|2882
1674655800000|2023-01-25 14:10:00|4126.63|4125.13|4127.63|4126.13|4127.63|4126.13|4125.63|4124.13|5989
1674656100000|2023-01-25 14:15:00|4126.63|4125.13|4126.63|4125.13|4127.63|4126.13|4125.63|4124.13|1750
1674656400000|2023-01-25 14:20:00|4127.63|4126.13|4128.63|4127.13|4128.63|4127.13|4126.63|4125.13|5247
1674656700000|2023-01-25 14:25:00|4127.63|4126.13|4128.63|4127.13|4128.63|4127.13|4127.63|4126.13|1204
1674657000000|2023-01-25 14:30:00|4127.63|4126.13|4129.63|4128.13|4130.63|4129.13|4126.63|4125.13|10626
1674657300000|2023-01-25 14:35:00|4128.63|4127.13|4131.63|4130.13|4132.63|4131.13|4128.63|4127.13|6026
1674657600000|2023-01-25 14:40:00|4132.63|4131.13|4133.63|4132.13|4134.63|4133.13|4131.63|4130.13|6972
1674657900000|2023-01-25 14:45:00|4132.63|4131.13|4130.63|4129.13|4133.63|4132.13|4130.63|4129.13|4991
1674658200000|2023-01-25 14:50:00|4131.63|4130.13|4128.63|4127.13|4131.63|4130.13|4127.63|4126.13|6572
1674658500000|2023-01-25 14:55:00|4130.63|4129.13|4127.63|4126.13|4132.63|4131.13|4127.63|4126.13|11593
1674658800000|2023-01-25 15:00:00|4129.63|4128.13|4125.63|4124.13|4130.63|4129.13|4124.63|4123.13|16668
1674659100000|2023-01-25 15:05:00|4126.63|4125.13|4130.63|4129.13|4131.63|4130.13|4126.63|4125.13|12015
1674659400000|2023-01-25 15:10:00|4130.38|4128.88|4128.38|4126.88|4132.38|4130.88|4128.38|4126.88|8131
1674659700000|2023-01-25 15:15:00|4127.38|4125.88|4129.38|4127.88|4131.38|4129.88|4125.38|4123.88|6162
1674660000000|2023-01-25 15:20:00|4130.38|4128.88|4129.38|4127.88|4131.38|4129.88|4128.38|4126.88|8604
1674660300000|2023-01-25 15:25:00|4130.38|4128.88|4131.38|4129.88|4131.38|4129.88|4129.38|4127.88|7465
1674660600000|2023-01-25 15:30:00|4132.38|4130.88|4128.38|4126.88|4134.38|4132.88|4128.38|4126.88|6021
1674660900000|2023-01-25 15:35:00|4129.38|4127.88|4124.38|4122.88|4131.38|4129.88|4124.38|4122.88|8043
1674661200000|2023-01-25 15:40:00|4123.38|4121.88|4132.38|4130.88|4132.38|4130.88|4123.38|4121.88|6431
1674661500000|2023-01-25 15:45:00|4131.38|4129.88|4133.38|4131.88|4134.38|4132.88|4131.38|4129.88|5403
1674661800000|2023-01-25 15:50:00|4132.38|4130.88|4133.38|4131.88|4134.38|4132.88|4131.38|4129.88|4655
1674662100000|2023-01-25 15:55:00|4134.38|4132.88|4138.38|4136.88|4141.38|4139.88|4134.38|4132.88|10833
1674662400000|2023-01-25 16:00:00|4137.38|4135.88|4141.38|4139.88|4141.38|4139.88|4137.38|4135.88|7141
1674662700000|2023-01-25 16:05:00|4140.38|4138.88|4141.38|4139.88|4141.38|4139.88|4140.38|4138.88|5581
1674663000000|2023-01-25 16:10:00|4140.38|4138.88|4142.38|4140.88|4143.38|4141.88|4140.38|4138.88|7301
1674663300000|2023-01-25 16:15:00|4143.38|4141.88|4146.38|4144.88|4147.38|4145.88|4141.38|4139.88|11992
1674663600000|2023-01-25 16:20:00|4145.88|4144.38|4149.38|4147.88|4149.38|4147.88|4145.38|4143.88|12859
1674663900000|2023-01-25 16:25:00|4148.38|4146.88|4149.38|4147.88|4149.38|4147.88|4147.38|4145.88|22585
1674664200000|2023-01-25 16:30:00|4148.38|4146.88|4148.38|4146.88|4150.38|4148.88|4147.38|4145.88|41460
1674664500000|2023-01-25 16:35:00|4149.38|4147.88|4150.38|4148.88|4151.38|4149.88|4147.38|4145.88|23868
1674664800000|2023-01-25 16:40:00|4151.38|4149.88|4149.38|4147.88|4151.38|4149.88|4149.38|4147.88|8538
1674665100000|2023-01-25 16:45:00|4148.38|4146.88|4149.38|4147.88|4150.38|4148.88|4148.38|4146.88|7773
1674665400000|2023-01-25 16:50:00|4150.38|4148.88|4154.38|4152.88|4155.38|4153.88|4149.38|4147.88|6106
1674665700000|2023-01-25 16:55:00|4154.88|4153.38|4153.38|4151.88|4155.38|4153.88|4153.38|4151.88|3227
1674666000000|2023-01-25 17:00:00|4153.88|4152.38|4153.38|4151.88|4154.38|4152.88|4152.38|4150.88|2971
1674666300000|2023-01-25 17:05:00|4152.38|4150.88|4152.38|4150.88|4153.38|4151.88|4152.38|4150.88|1098
1674666600000|2023-01-25 17:10:00|4152.88|4151.38|4153.38|4151.88|4153.38|4151.88|4151.38|4149.88|1258
1674666900000|2023-01-25 17:15:00|4152.38|4150.88|4153.38|4151.88|4153.38|4151.88|4152.38|4150.88|500
1674667200000|2023-01-25 17:20:00|4152.38|4150.88|4151.38|4149.88|4152.38|4150.88|4151.38|4149.88|990
1674667500000|2023-01-25 17:25:00|4150.38|4148.88|4150.38|4148.88|4151.38|4149.88|4149.38|4147.88|2097
1674667800000|2023-01-25 17:30:00|4151.38|4149.88|4151.38|4149.88|4152.38|4150.88|4151.38|4149.88|859
1674668100000|2023-01-25 17:35:00|4152.38|4150.88|4153.38|4151.88|4153.38|4151.88|4152.38|4150.88|813
1674668400000|2023-01-25 17:40:00|4154.38|4152.88|4154.38|4152.88|4155.38|4153.88|4153.38|4151.88|1115
1674668700000|2023-01-25 17:45:00|4153.38|4151.88|4153.38|4151.88|4154.38|4152.88|4153.38|4151.88|1261
1674669000000|2023-01-25 17:50:00|4154.38|4152.88|4153.38|4151.88|4154.38|4152.88|4153.38|4151.88|1750
1674669300000|2023-01-25 17:55:00|4154.38|4152.88|4154.38|4152.88|4154.38|4152.88|4153.38|4151.88|906
1674669600000|2023-01-25 18:00:00|4153.38|4151.88|4154.38|4152.88|4158.38|4156.88|4153.38|4151.88|1669
1674669900000|2023-01-25 18:05:00|4155.38|4153.88|4155.38|4153.88|4156.38|4154.88|4155.38|4153.88|1167
1674670200000|2023-01-25 18:10:00|4156.38|4154.88|4159.38|4157.88|4160.38|4158.88|4155.38|4153.88|1737
1674670500000|2023-01-25 18:15:00|4160.38|4158.88|4160.38|4158.88|4161.38|4159.88|4159.38|4157.88|1087
1674670800000|2023-01-25 18:20:00|4161.38|4159.88|4161.38|4159.88|4162.38|4160.88|4160.38|4158.88|1306
1674671100000|2023-01-25 18:25:00|4162.38|4160.88|4163.38|4161.88|4163.38|4161.88|4162.38|4160.88|2406
1674671400000|2023-01-25 18:30:00|4162.38|4160.88|4161.38|4159.88|4162.38|4160.88|4161.38|4159.88|519
1674671700000|2023-01-25 18:35:00|4162.38|4160.88|4161.38|4159.88|4163.38|4161.88|4161.38|4159.88|1269
1674672000000|2023-01-25 18:40:00|4162.38|4160.88|4161.38|4159.88|4163.38|4161.88|4161.38|4159.88|285
1674672300000|2023-01-25 18:45:00|4162.38|4160.88|4164.38|4162.88|4165.38|4163.88|4162.38|4160.88|1083
1674672600000|2023-01-25 18:50:00|4164.88|4163.38|4162.38|4160.88|4165.38|4163.88|4162.38|4160.88|889
1674672900000|2023-01-25 18:55:00|4163.38|4161.88|4162.38|4160.88|4163.38|4161.88|4161.38|4159.88|1189
1674673200000|2023-01-25 19:00:00|4163.38|4161.88|4162.38|4160.88|4163.38|4161.88|4160.38|4158.88|1652
1674673500000|2023-01-25 19:05:00|4161.88|4160.38|4162.38|4160.88|4163.38|4161.88|4161.38|4159.88|738
1674673800000|2023-01-25 19:10:00|4163.38|4161.88|4165.38|4163.88|4166.38|4164.88|4162.38|4160.88|1960
1674674100000|2023-01-25 19:15:00|4166.38|4164.88|4167.38|4165.88|4168.38|4166.88|4165.38|4163.88|1763
1674674400000|2023-01-25 19:20:00|4166.38|4164.88|4165.38|4163.88|4166.38|4164.88|4164.38|4162.88|880
1674674700000|2023-01-25 19:25:00|4164.88|4163.38|4165.38|4163.88|4165.38|4163.88|4163.38|4161.88|1363
1674675000000|2023-01-25 19:30:00|4164.38|4162.88|4163.38|4161.88|4165.38|4163.88|4162.88|4161.38|831
1674675300000|2023-01-25 19:35:00|4162.38|4160.88|4164.38|4162.88|4164.38|4162.88|4162.38|4160.88|468
1674675600000|2023-01-25 19:40:00|4163.38|4161.88|4165.38|4163.88|4165.38|4163.88|4163.38|4161.88|415
1674675900000|2023-01-25 19:45:00|4164.38|4162.88|4165.38|4163.88|4166.38|4164.88|4164.38|4162.88|514
1674676200000|2023-01-25 19:50:00|4165.88|4164.38|4166.38|4164.88|4167.38|4165.88|4165.38|4163.88|637
1674676500000|2023-01-25 19:55:00|4166.88|4165.38|4167.38|4165.88|4168.38|4166.88|4166.38|4164.88|1100
1674676800000|2023-01-25 20:00:00|4168.38|4166.88|4169.38|4167.88|4169.38|4167.88|4168.38|4166.88|754
1674677100000|2023-01-25 20:05:00|4170.38|4168.88|4169.88|4168.38|4170.38|4168.88|4169.38|4167.88|839
1674677400000|2023-01-25 20:10:00|4169.38|4167.88|4167.38|4165.88|4170.38|4168.88|4166.38|4164.88|908
1674677700000|2023-01-25 20:15:00|4168.38|4166.88|4167.38|4165.88|4168.38|4166.88|4166.38|4164.88|434
1674678000000|2023-01-25 20:20:00|4166.38|4164.88|4166.38|4164.88|4167.38|4165.88|4166.38|4164.88|554
1674678300000|2023-01-25 20:25:00|4167.38|4165.88|4168.38|4166.88|4168.38|4166.88|4166.38|4164.88|509
1674678600000|2023-01-25 20:30:00|4169.38|4167.88|4168.38|4166.88|4169.38|4167.88|4168.38|4166.88|425
1674678900000|2023-01-25 20:35:00|4167.38|4165.88|4169.38|4167.88|4169.38|4167.88|4165.38|4163.88|624
1674679200000|2023-01-25 20:40:00|4168.38|4166.88|4168.38|4166.88|4169.38|4167.88|4168.38|4166.88|783
1674679500000|2023-01-25 20:45:00|4167.38|4165.88|4167.38|4165.88|4168.38|4166.88|4166.38|4164.88|856
1674679800000|2023-01-25 20:50:00|4166.88|4165.38|4167.38|4165.88|4168.38|4166.88|4166.38|4164.88|1765
1674680100000|2023-01-25 20:55:00|4168.38|4166.88|4169.88|4168.38|4169.88|4168.38|4167.38|4165.88|2851
1674680400000|2023-01-25 21:00:00|4171.03|4168.03|4171.33|4168.33|4172.63|4169.63|4170.13|4167.13|62
1674680700000|2023-01-25 21:05:00|4171.23|4168.23|4172.63|4169.63|4175.13|4172.13|4167.03|4164.03|0
1674681000000|2023-01-25 21:10:00|4172.13|4169.13|4168.73|4165.73|4172.13|4169.13|4167.13|4164.13|0
1674681300000|2023-01-25 21:15:00|4168.93|4165.93|4168.23|4165.23|4169.43|4166.43|4167.93|4164.93|0
1674681600000|2023-01-25 21:20:00|4168.13|4165.13|4169.53|4166.53|4169.63|4166.63|4167.13|4164.13|0
1674681900000|2023-01-25 21:25:00|4169.43|4166.43|4169.33|4166.33|4170.13|4167.13|4168.93|4165.93|0
1674682200000|2023-01-25 21:30:00|4169.93|4166.93|4169.13|4166.13|4169.93|4166.93|4168.73|4165.73|0
1674682500000|2023-01-25 21:35:00|4169.03|4166.03|4169.33|4166.33|4169.33|4166.33|4168.73|4165.73|0
1674682800000|2023-01-25 21:40:00|4169.43|4166.43|4169.03|4166.03|4169.53|4166.53|4168.93|4165.93|0
1674683100000|2023-01-25 21:45:00|4168.93|4165.93|4169.03|4166.03|4169.13|4166.13|4168.73|4165.73|0
1674683400000|2023-01-25 21:50:00|4169.13|4166.13|4169.43|4166.43|4169.53|4166.53|4169.03|4166.03|0
1674683700000|2023-01-25 21:55:00|4169.53|4166.53|4169.23|4166.23|4169.93|4166.93|4168.93|4165.93|0
1674684000000|2023-01-25 22:00:00|4169.03|4166.03|4169.43|4166.43|4169.53|4166.53|4169.03|4166.03|0
1674684300000|2023-01-25 22:05:00|4169.33|4166.33|4168.83|4165.83|4169.43|4166.43|4168.83|4165.83|0
1674684600000|2023-01-25 22:10:00|4168.93|4165.93|4168.93|4165.93|4168.93|4165.93|4168.83|4165.83|0
1674684900000|2023-01-25 22:15:00|4168.83|4165.83|4168.63|4165.63|4168.83|4165.83|4168.53|4165.53|0
1674685200000|2023-01-25 22:20:00|4168.73|4165.73|4168.63|4165.63|4168.73|4165.73|4168.63|4165.63|0
1674685500000|2023-01-25 22:25:00|4168.73|4165.73|4168.93|4165.93|4168.93|4165.93|4168.53|4165.53|0
1674685800000|2023-01-25 22:30:00|4168.83|4165.83|4168.93|4165.93|4169.03|4166.03|4168.63|4165.63|0
1674686100000|2023-01-25 22:35:00|4168.63|4165.63|4168.93|4165.93|4169.03|4166.03|4168.63|4165.63|0
1674686400000|2023-01-25 22:40:00|4169.03|4166.03|4168.73|4165.73|4169.33|4166.33|4168.63|4165.63|0
1674686700000|2023-01-25 22:45:00|4168.83|4165.83|4168.93|4165.93|4168.93|4165.93|4168.83|4165.83|0
1674687000000|2023-01-25 22:50:00|4169.03|4166.03|4169.13|4166.13|4169.23|4166.23|4168.93|4165.93|0
1674687300000|2023-01-25 22:55:00|4169.23|4166.23|4169.53|4166.53|4169.53|4166.53|4169.23|4166.23|0
1674687600000|2023-01-25 23:00:00|4170.03|4167.03|4168.73|4165.73|4170.03|4167.03|4168.43|4165.43|0
1674687900000|2023-01-25 23:05:00|4168.83|4165.83|4168.53|4165.53|4169.33|4166.33|4168.43|4165.43|0
1674688200000|2023-01-25 23:10:00|4168.73|4165.73|4170.53|4167.53|4170.63|4167.63|4168.73|4165.73|0
1674688500000|2023-01-25 23:15:00|4170.63|4167.63|4172.63|4169.63|4172.63|4169.63|4170.63|4167.63|0
1674688800000|2023-01-25 23:20:00|4172.73|4169.73|4172.53|4169.53|4174.53|4171.53|4172.43|4169.43|0
1674689100000|2023-01-25 23:25:00|4172.73|4169.73|4171.93|4168.93|4173.33|4170.33|4171.73|4168.73|0
1674689400000|2023-01-25 23:30:00|4172.03|4169.03|4172.83|4169.83|4172.83|4169.83|4171.93|4168.93|0
1674689700000|2023-01-25 23:35:00|4172.93|4169.93|4172.53|4169.53|4173.53|4170.53|4172.43|4169.43|0
1674690000000|2023-01-25 23:40:00|4172.73|4169.73|4172.73|4169.73|4172.83|4169.83|4172.13|4169.13|0
1674690300000|2023-01-25 23:45:00|4172.53|4169.53|4173.93|4170.93|4173.93|4170.93|4172.43|4169.43|0
1674690600000|2023-01-25 23:50:00|4173.83|4170.83|4173.63|4170.63|4174.13|4171.13|4173.13|4170.13|0
1674690900000|2023-01-25 23:55:00|4173.53|4170.53|4173.13|4170.13|4173.63|4170.63|4172.83|4169.83|0
1674691200000|2023-01-26 00:00:00|4173.33|4170.33|4173.63|4170.63|4174.23|4171.23|4173.33|4170.33|0
1674691500000|2023-01-26 00:05:00|4173.53|4170.53|4173.03|4170.03|4173.53|4170.53|4173.03|4170.03|0
1674691800000|2023-01-26 00:10:00|4172.83|4169.83|4173.63|4170.63|4173.63|4170.63|4172.83|4169.83|0
1674692100000|2023-01-26 00:15:00|4173.83|4170.83|4177.63|4175.63|4177.63|4175.63|4173.63|4170.63|853
1674692400000|2023-01-26 00:20:00|4177.13|4175.13|4177.63|4175.63|4177.63|4175.63|4176.63|4174.63|95
1674692700000|2023-01-26 00:25:00|4176.63|4174.63|4176.63|4174.63|4176.63|4174.63|4176.63|4174.63|80
1674693000000|2023-01-26 00:30:00|4175.63|4173.63|4173.63|4171.63|4176.63|4174.63|4173.63|4171.63|389
1674693300000|2023-01-26 00:35:00|4174.13|4172.13|4173.63|4171.63|4174.63|4172.63|4173.63|4171.63|189
1674693600000|2023-01-26 00:40:00|4172.63|4170.63|4174.13|4172.13|4174.63|4172.63|4172.63|4170.63|320
1674693900000|2023-01-26 00:45:00|4173.63|4171.63|4172.63|4170.63|4174.63|4172.63|4172.63|4170.63|126
1674694200000|2023-01-26 00:50:00|4172.13|4170.13|4172.63|4170.63|4173.13|4171.13|4171.63|4169.63|138
1674694500000|2023-01-26 00:55:00|4171.63|4169.63|4172.63|4170.63|4172.63|4170.63|4171.63|4169.63|37
1674694800000|2023-01-26 01:00:00|4172.13|4170.13|4171.13|4169.13|4172.13|4170.13|4169.63|4167.63|260
1674695100000|2023-01-26 01:05:00|4171.63|4169.63|4169.63|4167.63|4171.63|4169.63|4169.63|4167.63|354
1674695400000|2023-01-26 01:10:00|4169.13|4167.13|4169.63|4167.63|4169.63|4167.63|4168.63|4166.63|39
1674695700000|2023-01-26 01:15:00|4168.63|4166.63|4168.63|4166.63|4170.63|4168.63|4168.63|4166.63|110
1674696000000|2023-01-26 01:20:00|4169.63|4167.63|4170.63|4168.63|4170.63|4168.63|4169.63|4167.63|330
1674696300000|2023-01-26 01:25:00|4169.63|4167.63|4170.63|4168.63|4170.63|4168.63|4169.63|4167.63|92
1674696600000|2023-01-26 01:30:00|4169.63|4167.63|4170.63|4168.63|4171.63|4169.63|4169.63|4167.63|156
1674696900000|2023-01-26 01:35:00|4169.63|4167.63|4169.63|4167.63|4170.63|4168.63|4169.63|4167.63|177
1674697200000|2023-01-26 01:40:00|4170.63|4168.63|4169.63|4167.63|4170.63|4168.63|4169.63|4167.63|155
1674697500000|2023-01-26 01:45:00|4170.63|4168.63|4170.63|4168.63|4170.63|4168.63|4170.13|4168.13|66
1674697800000|2023-01-26 01:50:00|4169.63|4167.63|4169.63|4167.63|4169.63|4167.63|4169.63|4167.63|63
1674698100000|2023-01-26 01:55:00|4170.63|4168.63|4170.63|4168.63|4170.63|4168.63|4169.63|4167.63|117
1674698400000|2023-01-26 02:00:00|4169.63|4167.63|4171.63|4169.63|4172.63|4170.63|4169.63|4167.63|185
1674698700000|2023-01-26 02:05:00|4170.63|4168.63|4170.63|4168.63|4171.63|4169.63|4170.63|4168.63|82
1674699000000|2023-01-26 02:10:00|4171.63|4169.63|4171.63|4169.63|4171.63|4169.63|4170.63|4168.63|92
1674699300000|2023-01-26 02:15:00|4170.63|4168.63|4170.63|4168.63|4170.63|4168.63|4170.63|4168.63|66
1674699600000|2023-01-26 02:20:00|||||||||52
1674699900000|2023-01-26 02:25:00|4169.63|4167.63|4169.63|4167.63|4170.63|4168.63|4169.63|4167.63|110
1674700200000|2023-01-26 02:30:00|4170.63|4168.63|4169.63|4167.63|4170.63|4168.63|4169.63|4167.63|78
1674700500000|2023-01-26 02:35:00|4170.63|4168.63|4171.13|4169.13|4171.63|4169.63|4170.63|4168.63|421
1674700800000|2023-01-26 02:40:00|4171.63|4169.63|4169.63|4167.63|4171.63|4169.63|4169.63|4167.63|52
1674701100000|2023-01-26 02:45:00|||||||||37
1674701400000|2023-01-26 02:50:00|4170.63|4168.63|4169.63|4167.63|4170.63|4168.63|4169.63|4167.63|154
1674701700000|2023-01-26 02:55:00|4170.63|4168.63|4169.63|4167.63|4170.63|4168.63|4169.63|4167.63|134
1674702000000|2023-01-26 03:00:00|4170.63|4168.63|4171.63|4169.63|4171.63|4169.63|4170.63|4168.63|14
1674702300000|2023-01-26 03:05:00|4171.13|4169.13|4170.63|4168.63|4171.63|4169.63|4170.63|4168.63|99
1674702900000|2023-01-26 03:15:00|4170.13|4168.13|4169.63|4167.63|4170.63|4168.63|4169.63|4167.63|5
1674703200000|2023-01-26 03:20:00|4170.13|4168.13|4170.63|4168.63|4170.63|4168.63|4169.63|4167.63|8
1674703500000|2023-01-26 03:25:00|||||||||2
1674703800000|2023-01-26 03:30:00|4171.63|4169.63|4170.63|4168.63|4171.63|4169.63|4170.63|4168.63|63
1674704100000|2023-01-26 03:35:00|4171.63|4169.63|4171.63|4169.63|4171.63|4169.63|4170.63|4168.63|55
1674704400000|2023-01-26 03:40:00|4170.63|4168.63|4171.63|4169.63|4171.63|4169.63|4170.63|4168.63|28
1674704700000|2023-01-26 03:45:00|4170.63|4168.63|4171.13|4169.13|4171.63|4169.63|4170.63|4168.63|66
1674705000000|2023-01-26 03:50:00|4171.63|4169.63|4171.63|4169.63|4171.63|4169.63|4171.63|4169.63|25
1674705300000|2023-01-26 03:55:00|4170.63|4168.63|4171.13|4169.13|4171.63|4169.63|4170.63|4168.63|73
1674705600000|2023-01-26 04:00:00|4171.63|4169.63|4172.63|4170.63|4172.63|4170.63|4171.63|4169.63|41
1674705900000|2023-01-26 04:05:00|4171.63|4169.63|4171.63|4169.63|4171.63|4169.63|4171.63|4169.63|79
1674706200000|2023-01-26 04:10:00|4170.63|4168.63|4170.63|4168.63|4171.63|4169.63|4170.63|4168.63|75
1674706500000|2023-01-26 04:15:00|4171.63|4169.63|4171.63|4169.63|4171.63|4169.63|4171.63|4169.63|2
1674706800000|2023-01-26 04:20:00|4172.13|4170.13|4172.63|4170.63|4172.63|4170.63|4171.63|4169.63|82
1674707100000|2023-01-26 04:25:00|4172.13|4170.13|4171.63|4169.63|4172.13|4170.13|4171.63|4169.63|22
1674707400000|2023-01-26 04:30:00|4172.63|4170.63|4171.63|4169.63|4172.63|4170.63|4171.63|4169.63|33
1674707700000|2023-01-26 04:35:00|4172.13|4170.13|4172.63|4170.63|4172.63|4170.63|4171.63|4169.63|18
1674708000000|2023-01-26 04:40:00|4172.13|4170.13|4172.63|4170.63|4172.63|4170.63|4171.63|4169.63|77
1674708300000|2023-01-26 04:45:00|4172.13|4170.13|4171.63|4169.63|4172.63|4170.63|4171.63|4169.63|106
1674708600000|2023-01-26 04:50:00|||||||||10
1674708900000|2023-01-26 04:55:00|4172.63|4170.63|4172.63|4170.63|4172.63|4170.63|4172.63|4170.63|23
1674709200000|2023-01-26 05:00:00|4172.13|4170.13|4172.63|4170.63|4172.63|4170.63|4171.63|4169.63|41
1674709500000|2023-01-26 05:05:00|||||||||19
1674709800000|2023-01-26 05:10:00|4173.63|4171.63|4172.63|4170.63|4173.63|4171.63|4172.63|4170.63|139
1674710100000|2023-01-26 05:15:00|4173.63|4171.63|4173.63|4171.63|4173.63|4171.63|4172.63|4170.63|41
1674710400000|2023-01-26 05:20:00|4174.63|4172.63|4174.63|4172.63|4174.63|4172.63|4174.63|4172.63|168
1674710700000|2023-01-26 05:25:00|4175.63|4173.63|4173.63|4171.63|4175.63|4173.63|4173.63|4171.63|303
1674711000000|2023-01-26 05:30:00|4174.63|4172.63|4173.63|4171.63|4174.63|4172.63|4172.63|4170.63|94
1674711300000|2023-01-26 05:35:00|4173.13|4171.13|4173.63|4171.63|4173.63|4171.63|4172.63|4170.63|16
1674711900000|2023-01-26 05:45:00|4174.13|4172.13|4174.63|4172.63|4174.63|4172.63|4174.13|4172.13|18
1674712200000|2023-01-26 05:50:00|4173.63|4171.63|4176.63|4174.63|4176.63|4174.63|4173.63|4171.63|217
1674712500000|2023-01-26 05:55:00|4175.63|4173.63|4176.63|4174.63|4176.63|4174.63|4175.63|4173.63|187
1674712800000|2023-01-26 06:00:00|4177.63|4175.63|4180.63|4178.63|4180.63|4178.63|4176.63|4174.63|671
1674713100000|2023-01-26 06:05:00|4181.13|4179.13|4181.63|4179.63|4182.63|4180.63|4180.63|4178.63|1194
1674713400000|2023-01-26 06:10:00|4181.13|4179.13|4181.13|4179.13|4181.63|4179.63|4179.63|4177.63|309
1674713700000|2023-01-26 06:15:00|4180.63|4178.63|4180.63|4178.63|4181.13|4179.13|4179.63|4177.63|155
1674714000000|2023-01-26 06:20:00|4179.63|4177.63|4178.63|4176.63|4179.63|4177.63|4178.63|4176.63|38
1674714300000|2023-01-26 06:25:00|4179.13|4177.13|4177.63|4175.63|4179.63|4177.63|4177.63|4175.63|173
1674714600000|2023-01-26 06:30:00|4176.63|4174.63|4176.63|4174.63|4177.63|4175.63|4176.63|4174.63|220
1674714900000|2023-01-26 06:35:00|4177.63|4175.63|4176.63|4174.63|4177.63|4175.63|4176.63|4174.63|207
1674715200000|2023-01-26 06:40:00|4177.63|4175.63|4177.63|4175.63|4178.63|4176.63|4177.63|4175.63|202
1674715500000|2023-01-26 06:45:00|4176.63|4174.63|4177.63|4175.63|4177.63|4175.63|4176.63|4174.63|99
1674715800000|2023-01-26 06:50:00|4176.63|4174.63|4176.13|4174.13|4177.63|4175.63|4175.63|4173.63|414
1674716100000|2023-01-26 06:55:00|4175.63|4173.63|4176.63|4174.63|4176.63|4174.63|4175.63|4173.63|170
1674716400000|2023-01-26 07:00:00|4176.38|4174.88|4172.38|4170.88|4176.38|4174.88|4169.38|4167.88|2903
1674716700000|2023-01-26 07:05:00|4171.38|4169.88|4172.38|4170.88|4172.38|4170.88|4169.38|4167.88|1887
1674717000000|2023-01-26 07:10:00|4172.88|4171.38|4172.38|4170.88|4173.38|4171.88|4171.38|4169.88|941
1674717300000|2023-01-26 07:15:00|4173.38|4171.88|4172.38|4170.88|4174.38|4172.88|4172.38|4170.88|1001
1674717600000|2023-01-26 07:20:00|4173.38|4171.88|4172.38|4170.88|4173.38|4171.88|4171.88|4170.38|874
1674717900000|2023-01-26 07:25:00|4171.38|4169.88|4171.38|4169.88|4173.38|4171.88|4171.38|4169.88|1130
1674718200000|2023-01-26 07:30:00|4172.38|4170.88|4172.38|4170.88|4172.38|4170.88|4170.38|4168.88|1700
1674718500000|2023-01-26 07:35:00|4173.38|4171.88|4171.38|4169.88|4173.38|4171.88|4170.38|4168.88|1338
1674718800000|2023-01-26 07:40:00|4172.38|4170.88|4171.38|4169.88|4172.38|4170.88|4169.38|4167.88|3560
1674719100000|2023-01-26 07:45:00|4170.38|4168.88|4170.38|4168.88|4171.38|4169.88|4170.38|4168.88|1074
1674719400000|2023-01-26 07:50:00|4170.88|4169.38|4172.38|4170.88|4172.38|4170.88|4170.38|4168.88|1723
1674719700000|2023-01-26 07:55:00|4172.88|4171.38|4172.38|4170.88|4174.38|4172.88|4172.38|4170.88|1582
1674720000000|2023-01-26 08:00:00|4173.38|4171.88|4176.38|4174.88|4178.38|4176.88|4173.38|4171.88|14180
1674720300000|2023-01-26 08:05:00|4175.38|4173.88|4172.38|4170.88|4179.38|4177.88|4170.38|4168.88|9059
1674720600000|2023-01-26 08:10:00|4173.38|4171.88|4171.38|4169.88|4173.38|4171.88|4168.38|4166.88|7174
1674720900000|2023-01-26 08:15:00|4172.38|4170.88|4179.38|4177.88|4180.38|4178.88|4170.38|4168.88|6842
1674721200000|2023-01-26 08:20:00|4178.38|4176.88|4176.38|4174.88|4179.38|4177.88|4176.38|4174.88|4238
1674721500000|2023-01-26 08:25:00|4175.38|4173.88|4173.38|4171.88|4175.38|4173.88|4168.38|4166.88|7307
1674721800000|2023-01-26 08:30:00|4174.38|4172.88|4174.38|4172.88|4176.38|4174.88|4172.38|4170.88|4661
1674722100000|2023-01-26 08:35:00|4173.38|4171.88|4173.38|4171.88|4175.38|4173.88|4173.38|4171.88|3959
1674722400000|2023-01-26 08:40:00|4173.78|4172.28|4173.78|4172.28|4175.78|4174.28|4172.78|4171.28|6158
1674722700000|2023-01-26 08:45:00|4172.78|4171.28|4172.78|4171.28|4175.78|4174.28|4172.78|4171.28|1638
1674723000000|2023-01-26 08:50:00|4173.78|4172.28|4173.78|4172.28|4175.78|4174.28|4172.78|4171.28|3340
1674723300000|2023-01-26 08:55:00|4174.28|4172.78|4172.78|4171.28|4174.78|4173.28|4172.78|4171.28|2041
1674723600000|2023-01-26 09:00:00|4173.28|4171.78|4173.78|4172.28|4174.78|4173.28|4172.78|4171.28|3226
1674723900000|2023-01-26 09:05:00|4173.28|4171.78|4177.78|4176.28|4177.78|4176.28|4173.28|4171.78|5689
1674724200000|2023-01-26 09:10:00|4177.28|4175.78|4178.78|4177.28|4178.78|4177.28|4175.78|4174.28|4586
1674724500000|2023-01-26 09:15:00|4177.78|4176.28|4178.78|4177.28|4179.78|4178.28|4176.78|4175.28|5497
1674724800000|2023-01-26 09:20:00|4179.78|4178.28|4176.78|4175.28|4180.78|4179.28|4174.78|4173.28|5173
1674725100000|2023-01-26 09:25:00|4175.78|4174.28|4175.78|4174.28|4177.78|4176.28|4174.78|4173.28|3314
1674725400000|2023-01-26 09:30:00|4174.78|4173.28|4173.78|4172.28|4177.78|4176.28|4173.78|4172.28|5245
1674725700000|2023-01-26 09:35:00|4174.78|4173.28|4168.78|4167.28|4174.78|4173.28|4168.78|4167.28|5264
1674726000000|2023-01-26 09:40:00|4167.78|4166.28|4170.78|4169.28|4171.78|4170.28|4167.78|4166.28|3364
1674726300000|2023-01-26 09:45:00|4171.78|4170.28|4170.78|4169.28|4171.78|4170.28|4169.78|4168.28|10108
1674726600000|2023-01-26 09:50:00|4169.78|4168.28|4169.78|4168.28|4170.78|4169.28|4168.78|4167.28|4953
1674726900000|2023-01-26 09:55:00|4168.78|4167.28|4165.28|4163.78|4169.78|4168.28|4164.78|4163.28|8286
1674727200000|2023-01-26 10:00:00|4164.78|4163.28|4166.78|4165.28|4167.78|4166.28|4164.78|4163.28|4264
1674727500000|2023-01-26 10:05:00|4165.78|4164.28|4168.78|4167.28|4169.28|4167.78|4165.78|4164.28|2597
1674727800000|2023-01-26 10:10:00|4169.78|4168.28|4169.78|4168.28|4171.78|4170.28|4168.78|4167.28|4962
1674728100000|2023-01-26 10:15:00|4170.78|4169.28|4171.78|4170.28|4171.78|4170.28|4169.78|4168.28|6172
1674728400000|2023-01-26 10:20:00|4170.78|4169.28|4170.78|4169.28|4171.78|4170.28|4170.78|4169.28|3665
1674728700000|2023-01-26 10:25:00|4169.78|4168.28|4169.78|4168.28|4170.78|4169.28|4169.78|4168.28|1024
1674729000000|2023-01-26 10:30:00|4170.78|4169.28|4172.78|4171.28|4172.78|4171.28|4169.78|4168.28|3441
1674729300000|2023-01-26 10:35:00|4173.78|4172.28|4172.78|4171.28|4173.78|4172.28|4172.78|4171.28|2264
1674729600000|2023-01-26 10:40:00|4171.78|4170.28|4173.78|4172.28|4173.78|4172.28|4170.78|4169.28|2716
1674729900000|2023-01-26 10:45:00|4172.78|4171.28|4174.78|4173.28|4174.78|4173.28|4172.78|4171.28|3967
1674730200000|2023-01-26 10:50:00|4175.78|4174.28|4174.78|4173.28|4175.78|4174.28|4174.78|4173.28|3017
1674730500000|2023-01-26 10:55:00|4174.28|4172.78|4173.78|4172.28|4174.28|4172.78|4172.78|4171.28|1770
1674730800000|2023-01-26 11:00:00|4173.28|4171.78|4172.78|4171.28|4173.28|4171.78|4171.78|4170.28|5950
1674731100000|2023-01-26 11:05:00|4173.78|4172.28|4171.78|4170.28|4173.78|4172.28|4171.78|4170.28|3360
1674731400000|2023-01-26 11:10:00|4172.78|4171.28|4170.78|4169.28|4172.78|4171.28|4170.78|4169.28|3495
1674731700000|2023-01-26 11:15:00|4171.28|4169.78|4169.78|4168.28|4171.78|4170.28|4169.78|4168.28|2085
1674732000000|2023-01-26 11:20:00|4170.78|4169.28|4170.78|4169.28|4171.78|4170.28|4170.78|4169.28|1575
1674732300000|2023-01-26 11:25:00|4169.78|4168.28|4169.78|4168.28|4170.78|4169.28|4168.78|4167.28|2924
1674732600000|2023-01-26 11:30:00|4168.78|4167.28|4166.78|4165.28|4169.78|4168.28|4166.78|4165.28|4900
1674732900000|2023-01-26 11:35:00|4167.78|4166.28|4166.78|4165.28|4167.78|4166.28|4165.78|4164.28|1802
1674733200000|2023-01-26 11:40:00|4165.78|4164.28|4165.78|4164.28|4166.78|4165.28|4165.78|4164.28|1505
1674733500000|2023-01-26 11:45:00|4166.78|4165.28|4163.78|4162.28|4166.78|4165.28|4162.78|4161.28|3285
1674733800000|2023-01-26 11:50:00|4164.78|4163.28|4162.78|4161.28|4164.78|4163.28|4161.78|4160.28|2802
1674734100000|2023-01-26 11:55:00|4163.78|4162.28|4164.78|4163.28|4164.78|4163.28|4162.78|4161.28|5361
1674734400000|2023-01-26 12:00:00|4165.78|4164.28|4166.78|4165.28|4166.78|4165.28|4164.78|4163.28|2246
1674734700000|2023-01-26 12:05:00|4165.78|4164.28|4164.78|4163.28|4166.78|4165.28|4164.78|4163.28|4708
1674735000000|2023-01-26 12:10:00|4165.78|4164.28|4164.78|4163.28|4166.78|4165.28|4164.78|4163.28|4023
1674735300000|2023-01-26 12:15:00|4165.78|4164.28|4165.78|4164.28|4165.78|4164.28|4164.78|4163.28|3086
1674735600000|2023-01-26 12:20:00|4166.78|4165.28|4165.78|4164.28|4166.78|4165.28|4164.78|4163.28|1364
1674735900000|2023-01-26 12:25:00|4164.78|4163.28|4165.78|4164.28|4167.78|4166.28|4164.78|4163.28|3494
1674736200000|2023-01-26 12:30:00|4166.28|4164.78|4168.78|4167.28|4169.78|4168.28|4166.28|4164.78|3211
1674736500000|2023-01-26 12:35:00|4167.78|4166.28|4166.78|4165.28|4168.78|4167.28|4166.78|4165.28|2907
1674736800000|2023-01-26 12:40:00|4166.97|4165.47|4169.97|4168.47|4169.97|4168.47|4166.97|4165.47|1620
1674737100000|2023-01-26 12:45:00|4170.97|4169.47|4171.97|4170.47|4171.97|4170.47|4170.97|4169.47|2368
1674737400000|2023-01-26 12:50:00|4172.97|4171.47|4172.97|4171.47|4174.97|4173.47|4172.97|4171.47|5301
1674737700000|2023-01-26 12:55:00|4172.47|4170.97|4172.97|4171.47|4173.97|4172.47|4171.97|4170.47|1609
1674738000000|2023-01-26 13:00:00|4173.97|4172.47|4173.97|4172.47|4174.97|4173.47|4172.97|4171.47|3812
1674738300000|2023-01-26 13:05:00|4172.97|4171.47|4172.97|4171.47|4172.97|4171.47|4171.97|4170.47|7755
1674738600000|2023-01-26 13:10:00|4173.97|4172.47|4172.97|4171.47|4173.97|4172.47|4171.97|4170.47|1308
1674738900000|2023-01-26 13:15:00|4173.97|4172.47|4172.97|4171.47|4173.97|4172.47|4171.97|4170.47|2443
1674739200000|2023-01-26 13:20:00|4171.97|4170.47|4172.97|4171.47|4172.97|4171.47|4171.97|4170.47|1332
1674739500000|2023-01-26 13:25:00|4171.97|4170.47|4173.97|4172.47|4174.97|4173.47|4171.97|4170.47|2388
1674739800000|2023-01-26 13:30:00|4169.47|4167.97|4173.97|4172.47|4174.97|4173.47|4168.47|4166.97|15252
1674740100000|2023-01-26 13:35:00|4172.97|4171.47|4178.97|4177.47|4179.97|4178.47|4171.97|4170.47|11025
1674740400000|2023-01-26 13:40:00|4177.97|4176.47|4177.47|4175.97|4178.97|4177.47|4175.97|4174.47|3685
1674740700000|2023-01-26 13:45:00|4176.97|4175.47|4175.97|4174.47|4176.97|4175.47|4173.97|4172.47|3501
1674741000000|2023-01-26 13:50:00|4175.47|4173.97|4177.97|4176.47|4177.97|4176.47|4174.97|4173.47|4539
1674741300000|2023-01-26 13:55:00|4178.97|4177.47|4176.97|4175.47|4179.97|4178.47|4176.97|4175.47|4435
1674741600000|2023-01-26 14:00:00|4177.47|4175.97|4182.97|4181.47|4182.97|4181.47|4177.47|4175.97|4864
1674741900000|2023-01-26 14:05:00|4181.97|4180.47|4178.97|4177.47|4183.97|4182.47|4178.97|4177.47|6283
1674742200000|2023-01-26 14:10:00|4177.97|4176.47|4176.97|4175.47|4178.97|4177.47|4175.97|4174.47|2834
1674742500000|2023-01-26 14:15:00|4177.97|4176.47|4182.97|4181.47|4182.97|4181.47|4177.97|4176.47|7034
1674742800000|2023-01-26 14:20:00|4183.97|4182.47|4181.97|4180.47|4184.97|4183.47|4180.97|4179.47|7371
1674743100000|2023-01-26 14:25:00|4180.97|4179.47|4181.97|4180.47|4181.97|4180.47|4178.97|4177.47|4687
1674743400000|2023-01-26 14:30:00|4182.97|4181.47|4178.97|4177.47|4184.97|4183.47|4178.97|4177.47|9527
1674743700000|2023-01-26 14:35:00|4179.97|4178.47|4177.97|4176.47|4181.97|4180.47|4176.97|4175.47|7015
1674744000000|2023-01-26 14:40:00|4178.97|4177.47|4174.97|4173.47|4179.97|4178.47|4174.97|4173.47|5374
1674744300000|2023-01-26 14:45:00|4175.97|4174.47|4170.97|4169.47|4176.97|4175.47|4170.97|4169.47|8031
1674744600000|2023-01-26 14:50:00|4169.97|4168.47|4166.97|4165.47|4170.97|4169.47|4166.97|4165.47|10013
1674744900000|2023-01-26 14:55:00|4165.97|4164.47|4167.97|4166.47|4167.97|4166.47|4162.97|4161.47|7718
1674745200000|2023-01-26 15:00:00|4168.97|4167.47|4169.97|4168.47|4169.97|4168.47|4165.97|4164.47|8129
1674745500000|2023-01-26 15:05:00|4170.97|4169.47|4166.97|4165.47|4171.97|4170.47|4165.97|4164.47|4835
1674745800000|2023-01-26 15:10:00|4167.2|4165.7|4171.2|4169.7|4173.2|4171.7|4165.2|4163.7|6618
1674746100000|2023-01-26 15:15:00|4171.7|4170.2|4174.2|4172.7|4174.2|4172.7|4171.2|4169.7|12592
1674746400000|2023-01-26 15:20:00|4175.2|4173.7|4176.2|4174.7|4176.2|4174.7|4172.2|4170.7|4444
1674746700000|2023-01-26 15:25:00|4177.2|4175.7|4177.2|4175.7|4177.2|4175.7|4174.2|4172.7|6575
1674747000000|2023-01-26 15:30:00|4176.2|4174.7|4179.2|4177.7|4179.2|4177.7|4174.2|4172.7|5250
1674747300000|2023-01-26 15:35:00|4178.2|4176.7|4173.2|4171.7|4179.2|4177.7|4173.2|4171.7|5271
1674747600000|2023-01-26 15:40:00|4172.2|4170.7|4175.2|4173.7|4176.2|4174.7|4171.2|4169.7|8987
1674747900000|2023-01-26 15:45:00|4175.7|4174.2|4177.2|4175.7|4177.2|4175.7|4175.2|4173.7|5539
1674748200000|2023-01-26 15:50:00|4176.2|4174.7|4172.2|4170.7|4177.2|4175.7|4172.2|4170.7|6041
1674748500000|2023-01-26 15:55:00|4171.2|4169.7|4169.2|4167.7|4172.2|4170.7|4167.2|4165.7|8050
1674748800000|2023-01-26 16:00:00|4168.2|4166.7|4171.2|4169.7|4172.2|4170.7|4167.2|4165.7|5390
1674749100000|2023-01-26 16:05:00|4172.2|4170.7|4172.2|4170.7|4172.2|4170.7|4170.2|4168.7|3550
1674749400000|2023-01-26 16:10:00|4173.2|4171.7|4174.2|4172.7|4174.2|4172.7|4171.2|4169.7|8068
1674749700000|2023-01-26 16:15:00|4173.7|4172.2|4175.2|4173.7|4177.2|4175.7|4173.2|4171.7|17994
1674750000000|2023-01-26 16:20:00|4174.2|4172.7|4171.2|4169.7|4174.2|4172.7|4170.2|4168.7|15818
1674750300000|2023-01-26 16:25:00|4172.2|4170.7|4174.2|4172.7|4174.2|4172.7|4171.2|4169.7|33839
1674750600000|2023-01-26 16:30:00|4175.2|4173.7|4175.2|4173.7|4178.2|4176.7|4175.2|4173.7|34002
1674750900000|2023-01-26 16:35:00|4174.2|4172.7|4173.2|4171.7|4175.2|4173.7|4172.2|4170.7|26516
1674751200000|2023-01-26 16:40:00|4172.2|4170.7|4175.2|4173.7|4175.2|4173.7|4171.2|4169.7|11297
1674751500000|2023-01-26 16:45:00|4176.2|4174.7|4173.2|4171.7|4176.2|4174.7|4173.2|4171.7|8019
1674751800000|2023-01-26 16:50:00|4173.7|4172.2|4171.2|4169.7|4173.7|4172.2|4171.2|4169.7|4571
1674752100000|2023-01-26 16:55:00|4169.2|4167.7|4171.2|4169.7|4172.2|4170.7|4168.2|4166.7|6809
1674752400000|2023-01-26 17:00:00|4171.7|4170.2|4173.2|4171.7|4174.2|4172.7|4171.7|4170.2|2468
1674752700000|2023-01-26 17:05:00|4172.7|4171.2|4175.2|4173.7|4175.2|4173.7|4172.2|4170.7|1649
1674753000000|2023-01-26 17:10:00|4176.2|4174.7|4175.2|4173.7|4177.2|4175.7|4175.2|4173.7|2447
1674753300000|2023-01-26 17:15:00|4174.2|4172.7|4174.2|4172.7|4175.2|4173.7|4174.2|4172.7|2021
1674753600000|2023-01-26 17:20:00|4175.2|4173.7|4175.2|4173.7|4175.2|4173.7|4174.2|4172.7|2045
1674753900000|2023-01-26 17:25:00|4174.2|4172.7|4176.2|4174.7|4176.2|4174.7|4174.2|4172.7|1145
1674754200000|2023-01-26 17:30:00|4175.2|4173.7|4177.2|4175.7|4177.2|4175.7|4175.2|4173.7|1492
1674754500000|2023-01-26 17:35:00|4176.2|4174.7|4178.2|4176.7|4178.2|4176.7|4176.2|4174.7|1800
1674754800000|2023-01-26 17:40:00|4178.7|4177.2|4175.2|4173.7|4179.2|4177.7|4175.2|4173.7|1655
1674755100000|2023-01-26 17:45:00|4175.7|4174.2|4174.2|4172.7|4176.2|4174.7|4173.2|4171.7|882
1674755400000|2023-01-26 17:50:00|4175.2|4173.7|4176.2|4174.7|4177.2|4175.7|4175.2|4173.7|602
1674755700000|2023-01-26 17:55:00|4175.2|4173.7|4174.2|4172.7|4176.2|4174.7|4174.2|4172.7|384
1674756000000|2023-01-26 18:00:00|4173.2|4171.7|4176.2|4174.7|4176.7|4175.2|4173.2|4171.7|861
1674756300000|2023-01-26 18:05:00|4175.2|4173.7|4172.2|4170.7|4175.2|4173.7|4171.2|4169.7|609
1674756600000|2023-01-26 18:10:00|4173.2|4171.7|4173.2|4171.7|4173.2|4171.7|4172.2|4170.7|1151
1674756900000|2023-01-26 18:15:00|4172.2|4170.7|4171.2|4169.7|4173.2|4171.7|4171.2|4169.7|488
1674757200000|2023-01-26 18:20:00|4171.7|4170.2|4174.2|4172.7|4174.2|4172.7|4171.2|4169.7|346
1674757500000|2023-01-26 18:25:00|4174.7|4173.2|4174.2|4172.7|4175.2|4173.7|4174.2|4172.7|1234
1674757800000|2023-01-26 18:30:00|4175.2|4173.7|4175.2|4173.7|4176.2|4174.7|4174.2|4172.7|239
1674758100000|2023-01-26 18:35:00|4176.2|4174.7|4179.2|4177.7|4179.2|4177.7|4175.2|4173.7|1323
1674758400000|2023-01-26 18:40:00|4178.7|4177.2|4178.2|4176.7|4179.2|4177.7|4178.2|4176.7|521
1674758700000|2023-01-26 18:45:00|4179.2|4177.7|4178.2|4176.7|4180.2|4178.7|4178.2|4176.7|506
1674759000000|2023-01-26 18:50:00|4179.2|4177.7|4178.2|4176.7|4179.2|4177.7|4177.2|4175.7|955
1674759300000|2023-01-26 18:55:00|4177.2|4175.7|4177.2|4175.7|4178.2|4176.7|4177.2|4175.7|624
1674759600000|2023-01-26 19:00:00|4176.2|4174.7|4178.2|4176.7|4178.2|4176.7|4176.2|4174.7|1164
1674759900000|2023-01-26 19:05:00|4179.2|4177.7|4180.2|4178.7|4180.2|4178.7|4178.2|4176.7|523
1674760200000|2023-01-26 19:10:00|4181.2|4179.7|4180.2|4178.7|4181.2|4179.7|4180.2|4178.7|525
1674760500000|2023-01-26 19:15:00|4179.7|4178.2|4180.2|4178.7|4180.2|4178.7|4178.2|4176.7|540
1674760800000|2023-01-26 19:20:00|4181.2|4179.7|4181.2|4179.7|4182.2|4180.7|4180.2|4178.7|1663
1674761100000|2023-01-26 19:25:00|4180.2|4178.7|4180.2|4178.7|4180.2|4178.7|4179.2|4177.7|564
1674761400000|2023-01-26 19:30:00|4181.2|4179.7|4182.2|4180.7|4182.2|4180.7|4180.2|4178.7|470
1674761700000|2023-01-26 19:35:00|4181.7|4180.2|4181.2|4179.7|4182.2|4180.7|4181.2|4179.7|602
1674762000000|2023-01-26 19:40:00|4182.2|4180.7|4182.2|4180.7|4183.2|4181.7|4182.2|4180.7|238
1674762300000|2023-01-26 19:45:00|4183.2|4181.7|4181.2|4179.7|4183.2|4181.7|4181.2|4179.7|876
1674762600000|2023-01-26 19:50:00|4180.2|4178.7|4181.2|4179.7|4181.2|4179.7|4180.2|4178.7|330
1674762900000|2023-01-26 19:55:00|4181.7|4180.2|4182.2|4180.7|4182.2|4180.7|4181.2|4179.7|373
1674763200000|2023-01-26 20:00:00|4181.2|4179.7|4183.2|4181.7|4183.2|4181.7|4181.2|4179.7|781
1674763500000|2023-01-26 20:05:00|4182.7|4181.2|4183.2|4181.7|4183.2|4181.7|4181.2|4179.7|533
1674763800000|2023-01-26 20:10:00|4182.2|4180.7|4184.2|4182.7|4185.2|4183.7|4182.2|4180.7|1017
1674764100000|2023-01-26 20:15:00|4185.2|4183.7|4186.2|4184.7|4186.2|4184.7|4184.7|4183.2|1101
1674764400000|2023-01-26 20:20:00|4187.2|4185.7|4187.2|4185.7|4187.7|4186.2|4186.2|4184.7|857
1674764700000|2023-01-26 20:25:00|4188.2|4186.7|4188.2|4186.7|4189.2|4187.7|4188.2|4186.7|619
1674765000000|2023-01-26 20:30:00|4187.7|4186.2|4187.2|4185.7|4188.2|4186.7|4187.2|4185.7|496
1674765300000|2023-01-26 20:35:00|4188.2|4186.7|4187.2|4185.7|4188.2|4186.7|4186.2|4184.7|710
1674765600000|2023-01-26 20:40:00|4186.2|4184.7|4186.2|4184.7|4187.2|4185.7|4185.2|4183.7|542
1674765900000|2023-01-26 20:45:00|4185.2|4183.7|4187.2|4185.7|4187.2|4185.7|4185.2|4183.7|617
1674766200000|2023-01-26 20:50:00|4187.7|4186.2|4187.2|4185.7|4189.2|4187.7|4186.2|4184.7|3684
1674766500000|2023-01-26 20:55:00|4188.2|4186.7|4190.7|4189.2|4191.2|4189.7|4188.2|4186.7|6065
1674766800000|2023-01-26 21:00:00|4189.25|4186.25|4186.55|4183.55|4190.75|4187.75|4186.55|4183.55|71
1674767100000|2023-01-26 21:05:00|4186.75|4183.75|4187.65|4184.65|4188.35|4185.35|4186.55|4183.55|0
1674767400000|2023-01-26 21:10:00|4187.45|4184.45|4185.95|4182.95|4187.65|4184.65|4185.55|4182.55|0
1674767700000|2023-01-26 21:15:00|4186.05|4183.05|4185.45|4182.45|4187.05|4184.05|4185.25|4182.25|0
1674768000000|2023-01-26 21:20:00|4185.25|4182.25|4186.35|4183.35|4186.35|4183.35|4185.05|4182.05|0
1674768300000|2023-01-26 21:25:00|4186.15|4183.15|4186.15|4183.15|4186.35|4183.35|4185.25|4182.25|0
1674768600000|2023-01-26 21:30:00|4186.25|4183.25|4184.65|4181.65|4186.35|4183.35|4184.65|4181.65|0
1674768900000|2023-01-26 21:35:00|4184.75|4181.75|4183.65|4180.65|4184.75|4181.75|4183.25|4180.25|0
1674769200000|2023-01-26 21:40:00|4183.55|4180.55|4182.65|4179.65|4183.75|4180.75|4182.65|4179.65|0
1674769500000|2023-01-26 21:45:00|4182.85|4179.85|4183.55|4180.55|4183.75|4180.75|4182.65|4179.65|0
1674769800000|2023-01-26 21:50:00|4183.45|4180.45|4183.85|4180.85|4183.95|4180.95|4183.25|4180.25|0
1674770100000|2023-01-26 21:55:00|4183.75|4180.75|4183.65|4180.65|4184.05|4181.05|4182.85|4179.85|0
1674770400000|2023-01-26 22:00:00|4183.95|4180.95|4183.45|4180.45|4184.05|4181.05|4183.25|4180.25|0
1674770700000|2023-01-26 22:05:00|4183.55|4180.55|4183.35|4180.35|4183.65|4180.65|4183.35|4180.35|0
1674771000000|2023-01-26 22:10:00|4183.25|4180.25|4183.65|4180.65|4183.65|4180.65|4183.25|4180.25|0
1674771300000|2023-01-26 22:15:00|4183.45|4180.45|4183.35|4180.35|4183.45|4180.45|4183.25|4180.25|0
1674771600000|2023-01-26 22:20:00|4183.25|4180.25|4183.55|4180.55|4183.65|4180.65|4183.25|4180.25|0
1674771900000|2023-01-26 22:25:00|4183.85|4180.85|4183.45|4180.45|4184.05|4181.05|4183.45|4180.45|0
1674772500000|2023-01-26 22:35:00|4183.35|4180.35|4183.35|4180.35|4183.35|4180.35|4183.05|4180.05|0
1674772800000|2023-01-26 22:40:00|4183.15|4180.15|4182.55|4179.55|4183.35|4180.35|4181.85|4178.85|0
1674773100000|2023-01-26 22:45:00|4182.85|4179.85|4181.55|4178.55|4183.05|4180.05|4181.05|4178.05|0
1674773400000|2023-01-26 22:50:00|4181.65|4178.65|4182.05|4179.05|4182.05|4179.05|4181.55|4178.55|0
1674773700000|2023-01-26 22:55:00|4182.15|4179.15|4181.55|4178.55|4182.15|4179.15|4181.35|4178.35|0
1674774000000|2023-01-26 23:00:00|4180.95|4177.95|4178.95|4175.95|4180.95|4177.95|4178.45|4175.45|0
1674774300000|2023-01-26 23:05:00|4179.15|4176.15|4180.75|4177.75|4180.85|4177.85|4178.75|4175.75|0
1674774600000|2023-01-26 23:10:00|4180.85|4177.85|4180.65|4177.65|4181.15|4178.15|4180.25|4177.25|0
1674774900000|2023-01-26 23:15:00|4180.85|4177.85|4181.75|4178.75|4181.75|4178.75|4180.65|4177.65|0
1674775200000|2023-01-26 23:20:00|4181.65|4178.65|4181.55|4178.55|4181.75|4178.75|4181.15|4178.15|0
1674775500000|2023-01-26 23:25:00|4181.35|4178.35|4180.25|4177.25|4181.55|4178.55|4180.05|4177.05|0
1674775800000|2023-01-26 23:30:00|4180.15|4177.15|4179.55|4176.55|4180.15|4177.15|4179.35|4176.35|0
1674776100000|2023-01-26 23:35:00|4179.75|4176.75|4179.35|4176.35|4181.15|4178.15|4179.35|4176.35|0
1674776400000|2023-01-26 23:40:00|4179.55|4176.55|4179.15|4176.15|4179.55|4176.55|4178.45|4175.45|0
1674776700000|2023-01-26 23:45:00|4178.95|4175.95|4178.25|4175.25|4178.95|4175.95|4178.25|4175.25|0
1674777000000|2023-01-26 23:50:00|4178.45|4175.45|4178.45|4175.45|4179.15|4176.15|4178.45|4175.45|0
1674777300000|2023-01-26 23:55:00|4178.25|4175.25|4178.75|4175.75|4178.95|4175.95|4178.25|4175.25|0
1674777600000|2023-01-27 00:00:00|4178.55|4175.55|4178.95|4175.95|4178.95|4175.95|4177.85|4174.85|0
1674777900000|2023-01-27 00:05:00|4179.15|4176.15|4179.35|4176.35|4179.55|4176.55|4178.95|4175.95|0
1674778200000|2023-01-27 00:10:00|4179.25|4176.25|4181.15|4178.15|4181.75|4178.75|4179.25|4176.25|0
1674778500000|2023-01-27 00:15:00|4181.45|4179.45|4184.45|4182.45|4185.45|4183.45|4180.45|4178.45|580
1674778800000|2023-01-27 00:20:00|4185.45|4183.45|4185.45|4183.45|4186.45|4184.45|4184.45|4182.45|172
1674779100000|2023-01-27 00:25:00|4186.45|4184.45|4187.45|4185.45|4187.45|4185.45|4185.45|4183.45|101
1674779400000|2023-01-27 00:30:00|4188.45|4186.45|4186.45|4184.45|4188.45|4186.45|4186.45|4184.45|249
1674779700000|2023-01-27 00:35:00|4186.95|4184.95|4186.45|4184.45|4187.45|4185.45|4186.45|4184.45|84
1674780000000|2023-01-27 00:40:00|4187.45|4185.45|4186.45|4184.45|4187.45|4185.45|4186.45|4184.45|138
1674780300000|2023-01-27 00:45:00|4187.45|4185.45|4187.45|4185.45|4187.45|4185.45|4186.45|4184.45|54
1674780600000|2023-01-27 00:50:00|4186.45|4184.45|4186.45|4184.45|4186.45|4184.45|4186.45|4184.45|20
1674780900000|2023-01-27 00:55:00|4186.95|4184.95|4186.45|4184.45|4187.45|4185.45|4186.45|4184.45|29
1674781200000|2023-01-27 01:00:00|4185.45|4183.45|4185.45|4183.45|4186.45|4184.45|4185.45|4183.45|188
1674781500000|2023-01-27 01:05:00|4185.95|4183.95|4186.45|4184.45|4186.45|4184.45|4185.45|4183.45|60
1674781800000|2023-01-27 01:10:00|4187.45|4185.45|4187.45|4185.45|4187.45|4185.45|4187.45|4185.45|232
1674782100000|2023-01-27 01:15:00|4186.95|4184.95|4186.45|4184.45|4187.45|4185.45|4186.45|4184.45|36
1674782400000|2023-01-27 01:20:00|4187.45|4185.45|4184.45|4182.45|4187.45|4185.45|4184.45|4182.45|166
1674782700000|2023-01-27 01:25:00|4185.45|4183.45|4184.45|4182.45|4185.45|4183.45|4184.45|4182.45|79
1674783000000|2023-01-27 01:30:00|4185.45|4183.45|4186.45|4184.45|4186.45|4184.45|4184.45|4182.45|37
1674783300000|2023-01-27 01:35:00|4185.45|4183.45|4186.45|4184.45|4186.45|4184.45|4185.45|4183.45|24
1674783600000|2023-01-27 01:40:00|4185.45|4183.45|4185.45|4183.45|4185.95|4183.95|4185.45|4183.45|26
1674783900000|2023-01-27 01:45:00|4186.45|4184.45|4184.45|4182.45|4186.45|4184.45|4184.45|4182.45|53
1674784200000|2023-01-27 01:50:00|4184.95|4182.95|4185.45|4183.45|4185.45|4183.45|4184.45|4182.45|73
1674784500000|2023-01-27 01:55:00|4184.45|4182.45|4185.45|4183.45|4185.45|4183.45|4184.45|4182.45|25
1674784800000|2023-01-27 02:00:00|4186.45|4184.45|4186.45|4184.45|4186.45|4184.45|4186.45|4184.45|8
1674785100000|2023-01-27 02:05:00|4187.45|4185.45|4187.45|4185.45|4187.45|4185.45|4187.45|4185.45|26
1674785400000|2023-01-27 02:10:00|4188.45|4186.45|4187.45|4185.45|4188.45|4186.45|4187.45|4185.45|15
1674785700000|2023-01-27 02:15:00|||||||||53
1674786000000|2023-01-27 02:20:00|4186.45|4184.45|4187.45|4185.45|4187.45|4185.45|4186.45|4184.45|35
1674786300000|2023-01-27 02:25:00|4186.45|4184.45|4186.45|4184.45|4187.45|4185.45|4186.45|4184.45|58
1674786600000|2023-01-27 02:30:00|4187.45|4185.45|4186.45|4184.45|4187.45|4185.45|4186.45|4184.45|48
1674786900000|2023-01-27 02:35:00|4187.45|4185.45|4187.45|4185.45|4187.45|4185.45|4187.45|4185.45|29
1674787200000|2023-01-27 02:40:00|4187.95|4185.95|4187.45|4185.45|4187.95|4185.95|4187.45|4185.45|7
1674787500000|2023-01-27 02:45:00|4186.95|4184.95|4187.45|4185.45|4187.45|4185.45|4186.45|4184.45|28
1674787800000|2023-01-27 02:50:00|4186.95|4184.95|4186.45|4184.45|4187.45|4185.45|4186.45|4184.45|39
1674788100000|2023-01-27 02:55:00|4187.45|4185.45|4187.45|4185.45|4187.45|4185.45|4187.45|4185.45|17
1674788400000|2023-01-27 03:00:00|4186.95|4184.95|4187.45|4185.45|4187.45|4185.45|4186.45|4184.45|8
1674789000000|2023-01-27 03:10:00|||||||||2
1674789900000|2023-01-27 03:25:00|4186.45|4184.45|4186.45|4184.45|4186.45|4184.45|4186.45|4184.45|26
1674790200000|2023-01-27 03:30:00|4187.45|4185.45|4186.45|4184.45|4187.45|4185.45|4186.45|4184.45|10
1674790500000|2023-01-27 03:35:00|4187.45|4185.45|4187.45|4185.45|4187.45|4185.45|4186.45|4184.45|80
1674790800000|2023-01-27 03:40:00|4186.95|4184.95|4186.45|4184.45|4187.45|4185.45|4186.45|4184.45|45
1674791100000|2023-01-27 03:45:00|||||||||27
1674791400000|2023-01-27 03:50:00|4185.45|4183.45|4184.45|4182.45|4185.45|4183.45|4184.45|4182.45|52
1674791700000|2023-01-27 03:55:00|4183.45|4181.45|4183.45|4181.45|4184.45|4182.45|4183.45|4181.45|66
1674792000000|2023-01-27 04:00:00|4184.45|4182.45|4183.45|4181.45|4184.45|4182.45|4183.45|4181.45|175
1674792300000|2023-01-27 04:05:00|4184.45|4182.45|4184.45|4182.45|4184.45|4182.45|4184.45|4182.45|32
1674792600000|2023-01-27 04:10:00|4185.45|4183.45|4185.45|4183.45|4185.45|4183.45|4184.45|4182.45|40
1674792900000|2023-01-27 04:15:00|4184.45|4182.45|4184.45|4182.45|4184.45|4182.45|4184.45|4182.45|37
1674793200000|2023-01-27 04:20:00|||||||||39
1674793500000|2023-01-27 04:25:00|4184.95|4182.95|4184.45|4182.45|4184.95|4182.95|4184.45|4182.45|52
1674793800000|2023-01-27 04:30:00|4184.95|4182.95|4185.45|4183.45|4185.45|4183.45|4184.95|4182.95|12
1674794100000|2023-01-27 04:35:00|4186.45|4184.45|4186.45|4184.45|4186.45|4184.45|4185.45|4183.45|53
1674794400000|2023-01-27 04:40:00|||||||||22
1674794700000|2023-01-27 04:45:00|||||||||50
1674795000000|2023-01-27 04:50:00|||||||||22
1674795300000|2023-01-27 04:55:00|4185.45|4183.45|4185.45|4183.45|4185.45|4183.45|4185.45|4183.45|36
1674795600000|2023-01-27 05:00:00|4186.45|4184.45|4187.45|4185.45|4187.45|4185.45|4186.45|4184.45|241
1674795900000|2023-01-27 05:05:00|||||||||10
1674796200000|2023-01-27 05:10:00|4188.45|4186.45|4188.45|4186.45|4188.45|4186.45|4188.45|4186.45|172
1674796500000|2023-01-27 05:15:00|||||||||20
1674796800000|2023-01-27 05:20:00|||||||||1
1674797100000|2023-01-27 05:25:00|4189.45|4187.45|4189.45|4187.45|4189.45|4187.45|4188.45|4186.45|128
1674797400000|2023-01-27 05:30:00|4188.45|4186.45|4188.95|4186.95|4189.45|4187.45|4188.45|4186.45|76
1674797700000|2023-01-27 05:35:00|4188.45|4186.45|4188.45|4186.45|4189.45|4187.45|4188.45|4186.45|102
1674798000000|2023-01-27 05:40:00|4187.45|4185.45|4186.45|4184.45|4187.95|4185.95|4186.45|4184.45|324
1674798300000|2023-01-27 05:45:00|||||||||15
1674798600000|2023-01-27 05:50:00|4187.45|4185.45|4186.45|4184.45|4187.45|4185.45|4186.45|4184.45|103
1674798900000|2023-01-27 05:55:00|||||||||70
1674799200000|2023-01-27 06:00:00|||||||||11
1674799500000|2023-01-27 06:05:00|4187.45|4185.45|4187.45|4185.45|4187.45|4185.45|4187.45|4185.45|109
1674799800000|2023-01-27 06:10:00|4186.45|4184.45|4185.45|4183.45|4186.45|4184.45|4185.45|4183.45|314
1674800100000|2023-01-27 06:15:00|4185.95|4183.95|4186.45|4184.45|4186.45|4184.45|4185.45|4183.45|358
1674800400000|2023-01-27 06:20:00|4185.45|4183.45|4186.45|4184.45|4186.45|4184.45|4185.45|4183.45|23
1674800700000|2023-01-27 06:25:00|4185.45|4183.45|4185.45|4183.45|4185.45|4183.45|4185.45|4183.45|60
1674801000000|2023-01-27 06:30:00|4184.45|4182.45|4184.45|4182.45|4184.45|4182.45|4184.45|4182.45|204
1674801300000|2023-01-27 06:35:00|4183.45|4181.45|4181.45|4179.45|4183.45|4181.45|4181.45|4179.45|431
1674801600000|2023-01-27 06:40:00|4180.45|4178.45|4179.45|4177.45|4180.45|4178.45|4179.45|4177.45|251
1674801900000|2023-01-27 06:45:00|4180.45|4178.45|4181.45|4179.45|4181.45|4179.45|4180.45|4178.45|260
1674802200000|2023-01-27 06:50:00|4182.45|4180.45|4181.95|4179.95|4182.45|4180.45|4181.45|4179.45|157
1674802500000|2023-01-27 06:55:00|4182.45|4180.45|4182.45|4180.45|4183.45|4181.45|4181.95|4179.95|224
1674802800000|2023-01-27 07:00:00|4182.2|4180.7|4177.2|4175.7|4182.2|4180.7|4177.2|4175.7|1478
1674803100000|2023-01-27 07:05:00|4176.2|4174.7|4179.2|4177.7|4180.2|4178.7|4176.2|4174.7|3439
1674803400000|2023-01-27 07:10:00|4178.2|4176.7|4177.2|4175.7|4179.2|4177.7|4176.2|4174.7|1088
1674803700000|2023-01-27 07:15:00|||||||||168
1674804000000|2023-01-27 07:20:00|4178.2|4176.7|4178.2|4176.7|4179.2|4177.7|4178.2|4176.7|884
1674804300000|2023-01-27 07:25:00|4179.2|4177.7|4178.2|4176.7|4179.2|4177.7|4178.2|4176.7|520
1674804600000|2023-01-27 07:30:00|4177.2|4175.7|4178.2|4176.7|4178.2|4176.7|4176.2|4174.7|1576
1674804900000|2023-01-27 07:35:00|4179.2|4177.7|4178.2|4176.7|4179.2|4177.7|4178.2|4176.7|403
1674805200000|2023-01-27 07:40:00|4178.7|4177.2|4177.2|4175.7|4178.7|4177.2|4176.2|4174.7|1064
1674805500000|2023-01-27 07:45:00|4178.2|4176.7|4178.2|4176.7|4179.2|4177.7|4178.2|4176.7|686
1674805800000|2023-01-27 07:50:00|4179.2|4177.7|4180.2|4178.7|4181.2|4179.7|4179.2|4177.7|1623
1674806100000|2023-01-27 07:55:00|4181.2|4179.7|4176.2|4174.7|4181.2|4179.7|4176.2|4174.7|2590
1674806400000|2023-01-27 08:00:00|4177.2|4175.7|4170.2|4168.7|4177.2|4175.7|4167.2|4165.7|19152
1674806700000|2023-01-27 08:05:00|4169.7|4168.2|4172.2|4170.7|4172.2|4170.7|4167.2|4165.7|8006
1674807000000|2023-01-27 08:10:00|4171.2|4169.7|4171.2|4169.7|4172.2|4170.7|4168.2|4166.7|6677
1674807300000|2023-01-27 08:15:00|4170.2|4168.7|4164.2|4162.7|4172.2|4170.7|4164.2|4162.7|4551
1674807600000|2023-01-27 08:20:00|4163.2|4161.7|4169.2|4167.7|4170.2|4168.7|4162.2|4160.7|4134
1674807900000|2023-01-27 08:25:00|4170.2|4168.7|4170.2|4168.7|4171.2|4169.7|4168.2|4166.7|5403
1674808200000|2023-01-27 08:30:00|4171.2|4169.7|4175.2|4173.7|4177.2|4175.7|4171.2|4169.7|5732
1674808500000|2023-01-27 08:35:00|4176.2|4174.7|4176.2|4174.7|4178.2|4176.7|4175.7|4174.2|6893
1674808800000|2023-01-27 08:40:00|4175.95|4174.45|4177.95|4176.45|4178.95|4177.45|4175.95|4174.45|5511
1674809100000|2023-01-27 08:45:00|4177.45|4175.95|4175.95|4174.45|4177.95|4176.45|4173.95|4172.45|2825
1674809400000|2023-01-27 08:50:00|4176.95|4175.45|4177.95|4176.45|4180.95|4179.45|4176.95|4175.45|6447
1674809700000|2023-01-27 08:55:00|4178.95|4177.45|4176.95|4175.45|4178.95|4177.45|4176.95|4175.45|3643
1674810000000|2023-01-27 09:00:00|4177.95|4176.45|4177.95|4176.45|4178.95|4177.45|4176.95|4175.45|2535
1674810300000|2023-01-27 09:05:00|4176.95|4175.45|4175.95|4174.45|4176.95|4175.45|4174.95|4173.45|11765
1674810600000|2023-01-27 09:10:00|4176.95|4175.45|4174.95|4173.45|4176.95|4175.45|4174.95|4173.45|3434
1674810900000|2023-01-27 09:15:00|4175.95|4174.45|4174.95|4173.45|4175.95|4174.45|4174.95|4173.45|2908
1674811200000|2023-01-27 09:20:00|4175.95|4174.45|4175.95|4174.45|4176.95|4175.45|4173.95|4172.45|2710
1674811500000|2023-01-27 09:25:00|4176.95|4175.45|4174.95|4173.45|4176.95|4175.45|4174.95|4173.45|2644
1674811800000|2023-01-27 09:30:00|4175.95|4174.45|4176.95|4175.45|4177.95|4176.45|4174.95|4173.45|5781
1674812100000|2023-01-27 09:35:00|4177.95|4176.45|4178.95|4177.45|4178.95|4177.45|4176.95|4175.45|2391
1674812400000|2023-01-27 09:40:00|4177.95|4176.45|4178.95|4177.45|4178.95|4177.45|4177.95|4176.45|2701
1674812700000|2023-01-27 09:45:00|4177.95|4176.45|4180.95|4179.45|4180.95|4179.45|4176.95|4175.45|4055
1674813000000|2023-01-27 09:50:00|4181.95|4180.45|4180.95|4179.45|4181.95|4180.45|4180.95|4179.45|6705
1674813300000|2023-01-27 09:55:00|4179.95|4178.45|4179.95|4178.45|4180.95|4179.45|4178.95|4177.45|4084
1674813600000|2023-01-27 10:00:00|4180.95|4179.45|4177.95|4176.45|4180.95|4179.45|4176.95|4175.45|4138
1674813900000|2023-01-27 10:05:00|4176.95|4175.45|4175.95|4174.45|4177.95|4176.45|4174.95|4173.45|1546
1674814200000|2023-01-27 10:10:00|4174.95|4173.45|4174.95|4173.45|4175.95|4174.45|4173.95|4172.45|3566
1674814500000|2023-01-27 10:15:00|4174.45|4172.95|4174.95|4173.45|4175.95|4174.45|4173.95|4172.45|1828
1674814800000|2023-01-27 10:20:00|4175.95|4174.45|4177.95|4176.45|4177.95|4176.45|4175.45|4173.95|4386
1674815100000|2023-01-27 10:25:00|4176.95|4175.45|4176.95|4175.45|4177.95|4176.45|4175.95|4174.45|4389
1674815400000|2023-01-27 10:30:00|4177.95|4176.45|4177.95|4176.45|4177.95|4176.45|4176.95|4175.45|2224
1674815700000|2023-01-27 10:35:00|4176.95|4175.45|4179.95|4178.45|4179.95|4178.45|4176.95|4175.45|2849
1674816000000|2023-01-27 10:40:00|4179.45|4177.95|4179.95|4178.45|4180.95|4179.45|4178.95|4177.45|4155
1674816300000|2023-01-27 10:45:00|4180.95|4179.45|4178.95|4177.45|4180.95|4179.45|4177.95|4176.45|5069
1674816600000|2023-01-27 10:50:00|4179.95|4178.45|4184.95|4183.45|4184.95|4183.45|4179.95|4178.45|15214
1674816900000|2023-01-27 10:55:00|4185.95|4184.45|4184.95|4183.45|4186.95|4185.45|4184.95|4183.45|14965
1674817200000|2023-01-27 11:00:00|4182.95|4181.45|4185.95|4184.45|4185.95|4184.45|4182.95|4181.45|10867
1674817500000|2023-01-27 11:05:00|4186.95|4185.45|4186.95|4185.45|4189.95|4188.45|4186.95|4185.45|6641
1674817800000|2023-01-27 11:10:00|4185.95|4184.45|4183.95|4182.45|4185.95|4184.45|4183.95|4182.45|5961
1674818100000|2023-01-27 11:15:00|||||||||4334
1674818400000|2023-01-27 11:20:00|4182.95|4181.45|4183.95|4182.45|4183.95|4182.45|4181.95|4180.45|3075
1674818700000|2023-01-27 11:25:00|4182.95|4181.45|4182.95|4181.45|4182.95|4181.45|4181.95|4180.45|8875
1674819000000|2023-01-27 11:30:00|4182.45|4180.95|4181.95|4180.45|4182.95|4181.45|4181.95|4180.45|2197
1674819300000|2023-01-27 11:35:00|4182.95|4181.45|4182.95|4181.45|4183.95|4182.45|4181.95|4180.45|1156
1674819600000|2023-01-27 11:40:00|4183.95|4182.45|4182.95|4181.45|4183.95|4182.45|4182.95|4181.45|576
1674819900000|2023-01-27 11:45:00|4181.95|4180.45|4177.95|4176.45|4182.95|4181.45|4177.95|4176.45|4139
1674820200000|2023-01-27 11:50:00|4176.95|4175.45|4178.95|4177.45|4178.95|4177.45|4176.95|4175.45|2690
1674820500000|2023-01-27 11:55:00|||||||||1116
1674820800000|2023-01-27 12:00:00|||||||||1157
1674821100000|2023-01-27 12:05:00|4177.95|4176.45|4177.95|4176.45|4178.95|4177.45|4177.95|4176.45|4054
1674821400000|2023-01-27 12:10:00|4178.95|4177.45|4177.95|4176.45|4178.95|4177.45|4176.95|4175.45|4478
1674821700000|2023-01-27 12:15:00|4178.95|4177.45|4177.95|4176.45|4179.95|4178.45|4176.95|4175.45|8016
1674822000000|2023-01-27 12:20:00|4176.95|4175.45|4175.95|4174.45|4177.95|4176.45|4174.95|4173.45|5293
1674822300000|2023-01-27 12:25:00|4176.95|4175.45|4172.95|4171.45|4176.95|4175.45|4171.95|4170.45|7347
1674822600000|2023-01-27 12:30:00|4171.95|4170.45|4171.95|4170.45|4172.95|4171.45|4171.95|4170.45|2359
1674822900000|2023-01-27 12:35:00|4170.95|4169.45|4168.95|4167.45|4170.95|4169.45|4168.95|4167.45|3427
1674823200000|2023-01-27 12:40:00|4169.55|4168.05|4170.55|4169.05|4172.55|4171.05|4169.55|4168.05|1738
1674823500000|2023-01-27 12:45:00|4171.55|4170.05|4168.55|4167.05|4171.55|4170.05|4168.55|4167.05|1853
1674823800000|2023-01-27 12:50:00|4169.55|4168.05|4164.55|4163.05|4169.55|4168.05|4164.55|4163.05|6134
1674824100000|2023-01-27 12:55:00|4165.55|4164.05|4164.55|4163.05|4168.55|4167.05|4164.55|4163.05|4710
1674824400000|2023-01-27 13:00:00|4165.55|4164.05|4164.55|4163.05|4165.55|4164.05|4161.55|4160.05|4358
1674824700000|2023-01-27 13:05:00|4165.55|4164.05|4163.55|4162.05|4165.55|4164.05|4163.55|4162.05|3715
1674825000000|2023-01-27 13:10:00|4162.55|4161.05|4165.55|4164.05|4165.55|4164.05|4162.55|4161.05|4034
1674825300000|2023-01-27 13:15:00|4166.55|4165.05|4166.55|4165.05|4166.55|4165.05|4165.55|4164.05|16653
1674825600000|2023-01-27 13:20:00|4165.55|4164.05|4164.55|4163.05|4166.55|4165.05|4162.55|4161.05|4299
1674825900000|2023-01-27 13:25:00|4165.55|4164.05|4164.55|4163.05|4165.55|4164.05|4160.55|4159.05|9526
1674826200000|2023-01-27 13:30:00|4163.55|4162.05|4169.55|4168.05|4169.55|4168.05|4158.55|4157.05|15278
1674826500000|2023-01-27 13:35:00|4168.55|4167.05|4165.55|4164.05|4168.55|4167.05|4164.55|4163.05|3244
1674826800000|2023-01-27 13:40:00|4166.55|4165.05|4163.55|4162.05|4166.55|4165.05|4163.55|4162.05|4362
1674827100000|2023-01-27 13:45:00|4164.55|4163.05|4160.55|4159.05|4165.55|4164.05|4160.55|4159.05|10168
1674827400000|2023-01-27 13:50:00|4159.55|4158.05|4159.55|4158.05|4161.55|4160.05|4156.55|4155.05|11358
1674827700000|2023-01-27 13:55:00|4160.55|4159.05|4155.55|4154.05|4160.55|4159.05|4154.55|4153.05|8293
1674828000000|2023-01-27 14:00:00|4156.55|4155.05|4160.55|4159.05|4160.55|4159.05|4156.55|4155.05|2324
1674828300000|2023-01-27 14:05:00|4161.55|4160.05|4161.05|4159.55|4161.55|4160.05|4160.55|4159.05|1783
1674828600000|2023-01-27 14:10:00|4161.55|4160.05|4161.55|4160.05|4161.55|4160.05|4159.55|4158.05|3202
1674828900000|2023-01-27 14:15:00|4162.55|4161.05|4160.55|4159.05|4162.55|4161.05|4160.55|4159.05|3317
1674829200000|2023-01-27 14:20:00|4161.55|4160.05|4161.55|4160.05|4161.55|4160.05|4160.55|4159.05|1628
1674829500000|2023-01-27 14:25:00|4162.05|4160.55|4163.55|4162.05|4164.55|4163.05|4161.55|4160.05|4867
1674829800000|2023-01-27 14:30:00|4164.55|4163.05|4163.55|4162.05|4166.55|4165.05|4161.55|4160.05|6808
1674830100000|2023-01-27 14:35:00|4164.05|4162.55|4165.55|4164.05|4166.55|4165.05|4163.55|4162.05|4461
1674830400000|2023-01-27 14:40:00|4166.05|4164.55|4167.55|4166.05|4168.55|4167.05|4164.55|4163.05|6414
1674830700000|2023-01-27 14:45:00|4168.55|4167.05|4171.55|4170.05|4173.55|4172.05|4168.55|4167.05|7444
1674831000000|2023-01-27 14:50:00|4171.05|4169.55|4174.55|4173.05|4174.55|4173.05|4171.05|4169.55|6598
1674831300000|2023-01-27 14:55:00|4173.55|4172.05|4173.55|4172.05|4175.55|4174.05|4172.55|4171.05|5922
1674831600000|2023-01-27 15:00:00|4172.55|4171.05|4175.55|4174.05|4175.55|4174.05|4170.55|4169.05|7828
1674831900000|2023-01-27 15:05:00|4176.55|4175.05|4179.55|4178.05|4181.55|4180.05|4175.55|4174.05|10383
1674832200000|2023-01-27 15:10:00|4179.37|4177.87|4181.37|4179.87|4182.37|4180.87|4179.37|4177.87|10874
1674832500000|2023-01-27 15:15:00|4180.37|4178.87|4179.37|4177.87|4181.37|4179.87|4178.37|4176.87|4678
1674832800000|2023-01-27 15:20:00|4178.37|4176.87|4173.37|4171.87|4179.37|4177.87|4172.37|4170.87|5107
1674833100000|2023-01-27 15:25:00|4174.37|4172.87|4173.37|4171.87|4174.37|4172.87|4172.37|4170.87|5027
1674833400000|2023-01-27 15:30:00|4173.87|4172.37|4172.37|4170.87|4174.37|4172.87|4171.37|4169.87|10207
1674833700000|2023-01-27 15:35:00|4173.37|4171.87|4175.37|4173.87|4175.37|4173.87|4173.37|4171.87|5497
1674834000000|2023-01-27 15:40:00|4176.37|4174.87|4174.37|4172.87|4176.37|4174.87|4174.37|4172.87|7503
1674834300000|2023-01-27 15:45:00|4173.87|4172.37|4169.37|4167.87|4174.37|4172.87|4169.37|4167.87|10802
1674834600000|2023-01-27 15:50:00|4170.37|4168.87|4168.37|4166.87|4170.37|4168.87|4168.37|4166.87|5795
1674834900000|2023-01-27 15:55:00|4167.37|4165.87|4169.37|4167.87|4170.37|4168.87|4166.37|4164.87|7835
1674835200000|2023-01-27 16:00:00|4170.37|4168.87|4169.37|4167.87|4171.37|4169.87|4169.37|4167.87|3772
1674835500000|2023-01-27 16:05:00|4170.37|4168.87|4169.37|4167.87|4172.37|4170.87|4167.37|4165.87|8116
1674835800000|2023-01-27 16:10:00|4168.87|4167.37|4169.37|4167.87|4170.37|4168.87|4168.37|4166.87|3420
1674836100000|2023-01-27 16:15:00|4169.87|4168.37|4172.37|4170.87|4173.37|4171.87|4169.37|4167.87|5806
1674836400000|2023-01-27 16:20:00|4173.37|4171.87|4175.37|4173.87|4176.37|4174.87|4172.37|4170.87|10112
1674836700000|2023-01-27 16:25:00|4176.37|4174.87|4176.37|4174.87|4177.37|4175.87|4174.37|4172.87|47477
1674837000000|2023-01-27 16:30:00|4176.23|4174.73|4178.23|4176.73|4178.23|4176.73|4176.23|4174.73|34072
1674837300000|2023-01-27 16:35:00|4179.23|4177.73|4179.23|4177.73|4180.23|4178.73|4179.23|4177.73|18382
1674837600000|2023-01-27 16:40:00|4180.23|4178.73|4180.23|4178.73|4181.23|4179.73|4180.23|4178.73|12273
1674837900000|2023-01-27 16:45:00|4181.23|4179.73|4181.23|4179.73|4182.23|4180.73|4179.23|4177.73|7606
1674838200000|2023-01-27 16:50:00|4180.23|4178.73|4180.23|4178.73|4181.23|4179.73|4180.23|4178.73|2222
1674838500000|2023-01-27 16:55:00|4181.23|4179.73|4180.23|4178.73|4181.23|4179.73|4180.23|4178.73|2046
1674838800000|2023-01-27 17:00:00|4179.23|4177.73|4179.23|4177.73|4180.23|4178.73|4178.23|4176.73|3126
1674839100000|2023-01-27 17:05:00|4178.23|4176.73|4178.23|4176.73|4179.23|4177.73|4178.23|4176.73|1894
1674839400000|2023-01-27 17:10:00|4179.23|4177.73|4179.23|4177.73|4179.23|4177.73|4177.23|4175.73|2392
1674839700000|2023-01-27 17:15:00|4180.23|4178.73|4180.23|4178.73|4181.23|4179.73|4180.23|4178.73|1870
1674840000000|2023-01-27 17:20:00|4181.23|4179.73|4180.23|4178.73|4181.23|4179.73|4180.23|4178.73|2354
1674840300000|2023-01-27 17:25:00|4180.73|4179.23|4179.23|4177.73|4181.23|4179.73|4178.23|4176.73|1582
1674840600000|2023-01-27 17:30:00|4180.23|4178.73|4181.23|4179.73|4181.23|4179.73|4179.23|4177.73|1456
1674840900000|2023-01-27 17:35:00|4182.23|4180.73|4182.23|4180.73|4182.23|4180.73|4181.73|4180.23|483
1674841200000|2023-01-27 17:40:00|4183.23|4181.73|4181.23|4179.73|4183.23|4181.73|4181.23|4179.73|701
1674841500000|2023-01-27 17:45:00|4180.23|4178.73|4183.23|4181.73|4183.23|4181.73|4180.23|4178.73|937
1674841800000|2023-01-27 17:50:00|4182.23|4180.73|4183.23|4181.73|4184.23|4182.73|4182.23|4180.73|432
1674842100000|2023-01-27 17:55:00|4182.23|4180.73|4182.23|4180.73|4183.23|4181.73|4182.23|4180.73|543
1674842400000|2023-01-27 18:00:00|4183.23|4181.73|4180.23|4178.73|4183.23|4181.73|4180.23|4178.73|469
1674842700000|2023-01-27 18:05:00|4179.23|4177.73|4180.23|4178.73|4180.23|4178.73|4179.23|4177.73|161
1674843000000|2023-01-27 18:10:00|4179.23|4177.73|4180.23|4178.73|4180.23|4178.73|4179.23|4177.73|936
1674843300000|2023-01-27 18:15:00|4179.23|4177.73|4179.23|4177.73|4179.23|4177.73|4177.23|4175.73|640
1674843600000|2023-01-27 18:20:00|4180.23|4178.73|4179.23|4177.73|4180.23|4178.73|4178.23|4176.73|395
1674843900000|2023-01-27 18:25:00|4178.23|4176.73|4180.23|4178.73|4180.23|4178.73|4178.23|4176.73|495
1674844200000|2023-01-27 18:30:00|4181.23|4179.73|4181.23|4179.73|4181.23|4179.73|4180.23|4178.73|903
1674844500000|2023-01-27 18:35:00|4182.23|4180.73|4182.23|4180.73|4182.23|4180.73|4181.23|4179.73|374
1674844800000|2023-01-27 18:40:00|4181.23|4179.73|4180.23|4178.73|4181.23|4179.73|4179.23|4177.73|331
1674845100000|2023-01-27 18:45:00|4181.23|4179.73|4181.23|4179.73|4181.23|4179.73|4180.23|4178.73|339
1674845400000|2023-01-27 18:50:00|4180.23|4178.73|4179.23|4177.73|4180.23|4178.73|4179.23|4177.73|254
1674845700000|2023-01-27 18:55:00|4179.73|4178.23|4181.23|4179.73|4181.23|4179.73|4179.23|4177.73|572
1674846000000|2023-01-27 19:00:00|4182.23|4180.73|4182.23|4180.73|4183.23|4181.73|4181.23|4179.73|779
1674846300000|2023-01-27 19:05:00|4181.23|4179.73|4181.23|4179.73|4181.23|4179.73|4180.23|4178.73|296
1674846600000|2023-01-27 19:10:00|4182.23|4180.73|4182.23|4180.73|4182.23|4180.73|4181.23|4179.73|575
1674846900000|2023-01-27 19:15:00|4183.23|4181.73|4183.23|4181.73|4183.23|4181.73|4182.23|4180.73|340
1674847200000|2023-01-27 19:20:00|4182.23|4180.73|4183.23|4181.73|4183.23|4181.73|4182.23|4180.73|702
1674847500000|2023-01-27 19:25:00|4182.23|4180.73|4183.23|4181.73|4183.23|4181.73|4182.23|4180.73|261
1674847800000|2023-01-27 19:30:00|4182.23|4180.73|4182.23|4180.73|4183.23|4181.73|4182.23|4180.73|308
1674848100000|2023-01-27 19:35:00|4182.73|4181.23|4183.23|4181.73|4183.23|4181.73|4182.23|4180.73|220
1674848400000|2023-01-27 19:40:00|4182.23|4180.73|4183.23|4181.73|4183.23|4181.73|4182.23|4180.73|961
1674848700000|2023-01-27 19:45:00|4182.23|4180.73|4184.23|4182.73|4184.23|4182.73|4182.23|4180.73|337
1674849000000|2023-01-27 19:50:00|4183.23|4181.73|4183.23|4181.73|4183.23|4181.73|4183.23|4181.73|140
1674849300000|2023-01-27 19:55:00|4184.23|4182.73|4183.23|4181.73|4184.23|4182.73|4183.23|4181.73|500
1674849600000|2023-01-27 20:00:00|4184.23|4182.73|4184.23|4182.73|4184.23|4182.73|4183.23|4181.73|623
1674849900000|2023-01-27 20:05:00|4185.23|4183.73|4187.23|4185.73|4187.23|4185.73|4184.23|4182.73|1668
1674850200000|2023-01-27 20:10:00|4186.23|4184.73|4184.23|4182.73|4186.23|4184.73|4184.23|4182.73|1370
1674850500000|2023-01-27 20:15:00|4183.23|4181.73|4184.23|4182.73|4184.23|4182.73|4183.23|4181.73|403
1674850800000|2023-01-27 20:20:00|4183.23|4181.73|4184.23|4182.73|4184.23|4182.73|4181.23|4179.73|1157
1674851100000|2023-01-27 20:25:00|4185.23|4183.73|4185.23|4183.73|4185.23|4183.73|4183.23|4181.73|530
1674851400000|2023-01-27 20:30:00|4184.23|4182.73|4186.23|4184.73|4186.23|4184.73|4184.23|4182.73|469
1674851700000|2023-01-27 20:35:00|4185.23|4183.73|4184.23|4182.73|4186.23|4184.73|4184.23|4182.73|646
1674852000000|2023-01-27 20:40:00|4185.23|4183.73|4184.23|4182.73|4185.23|4183.73|4183.23|4181.73|1443
1674852300000|2023-01-27 20:45:00|4183.73|4182.23|4182.23|4180.73|4184.23|4182.73|4181.73|4180.23|1859
1674852600000|2023-01-27 20:50:00|4181.23|4179.73|4177.23|4175.73|4181.23|4179.73|4175.23|4173.73|3320
1674852900000|2023-01-27 20:55:00|4178.23|4176.73|4176.23|4174.73|4178.23|4176.73|4175.23|4173.73|3115
1674853200000|2023-01-27 21:00:00|4176.98|4173.98|4175.28|4172.28|4178.48|4175.48|4174.78|4171.78|87
1674853500000|2023-01-27 21:05:00|4174.98|4171.98|4175.28|4172.28|4176.98|4173.98|4174.58|4171.58|0
1674853800000|2023-01-27 21:10:00|4174.98|4171.98|4176.98|4173.98|4177.18|4174.18|4174.98|4171.98|0
1674854100000|2023-01-27 21:15:00|4177.18|4174.18|4175.68|4172.68|4177.18|4174.18|4175.48|4172.48|0
1674854400000|2023-01-27 21:20:00|4175.88|4172.88|4175.68|4172.68|4176.78|4173.78|4175.48|4172.48|0
1674854700000|2023-01-27 21:25:00|4175.48|4172.48|4176.58|4173.58|4176.78|4173.78|4175.48|4172.48|0
1674855000000|2023-01-27 21:30:00|4176.28|4173.28|4176.28|4173.28|4176.58|4173.58|4175.68|4172.68|0
1674855300000|2023-01-27 21:35:00|4176.08|4173.08|4176.08|4173.08|4176.28|4173.28|4175.68|4172.68|0
1674855600000|2023-01-27 21:40:00|4176.28|4173.28|4176.58|4173.58|4176.78|4173.78|4176.28|4173.28|0
1674855900000|2023-01-27 21:45:00|4176.48|4173.48|4175.68|4172.68|4176.48|4173.48|4175.68|4172.68|0
1674856500000|2023-01-27 21:55:00|4175.88|4172.88|4176.88|4173.88|4177.08|4174.08|4175.68|4172.68|0
1675033200000|2023-01-29 23:00:00|4173.48|4170.48|4172.18|4169.18|4173.68|4170.68|4171.78|4168.78|0
1675033500000|2023-01-29 23:05:00|4172.28|4169.28|4175.28|4172.28|4176.28|4173.28|4172.28|4169.28|0
1675033800000|2023-01-29 23:10:00|4175.38|4172.38|4177.38|4174.38|4178.28|4175.28|4175.28|4172.28|0
1675034100000|2023-01-29 23:15:00|4177.88|4174.88|4175.48|4172.48|4177.88|4174.88|4173.98|4170.98|0
1675034400000|2023-01-29 23:20:00|4175.68|4172.68|4170.88|4167.88|4175.88|4172.88|4170.88|4167.88|0
1675034700000|2023-01-29 23:25:00|4171.08|4168.08|4170.58|4167.58|4173.18|4170.18|4170.38|4167.38|0
1675035000000|2023-01-29 23:30:00|4170.68|4167.68|4171.78|4168.78|4172.18|4169.18|4169.58|4166.58|0
1675035300000|2023-01-29 23:35:00|4171.88|4168.88|4171.58|4168.58|4172.18|4169.18|4171.08|4168.08|0
1675035600000|2023-01-29 23:40:00|4171.68|4168.68|4171.58|4168.58|4172.38|4169.38|4171.08|4168.08|0
1675035900000|2023-01-29 23:45:00|4171.78|4168.78|4171.28|4168.28|4171.78|4168.78|4170.48|4167.48|0
1675036200000|2023-01-29 23:50:00|4171.08|4168.08|4173.08|4170.08|4173.08|4170.08|4170.68|4167.68|0
1675036500000|2023-01-29 23:55:00|4172.98|4169.98|4171.58|4168.58|4173.08|4170.08|4171.08|4168.08|0
1675036800000|2023-01-30 00:00:00|4171.98|4168.98|4172.18|4169.18|4172.38|4169.38|4169.98|4166.98|0
1675037100000|2023-01-30 00:05:00|4172.38|4169.38|4173.58|4170.58|4173.68|4170.68|4171.98|4168.98|0
1675037400000|2023-01-30 00:10:00|4173.48|4170.48|4175.18|4172.18|4175.58|4172.58|4173.28|4170.28|0
1675037700000|2023-01-30 00:15:00|4174.88|4171.88|4172.48|4170.48|4175.58|4173.48|4172.48|4170.48|253
1675038000000|2023-01-30 00:20:00|4173.48|4171.48|4172.48|4170.48|4174.48|4172.48|4172.48|4170.48|184
1675038300000|2023-01-30 00:25:00|4173.48|4171.48|4173.48|4171.48|4173.48|4171.48|4172.48|4170.48|92
1675038600000|2023-01-30 00:30:00|4172.48|4170.48|4171.98|4169.98|4173.48|4171.48|4171.48|4169.48|58
1675038900000|2023-01-30 00:35:00|4172.48|4170.48|4171.98|4169.98|4172.48|4170.48|4171.48|4169.48|83
1675039200000|2023-01-30 00:40:00|4171.48|4169.48|4171.98|4169.98|4172.48|4170.48|4171.48|4169.48|35
1675039500000|2023-01-30 00:45:00|4172.48|4170.48|4171.48|4169.48|4172.48|4170.48|4171.48|4169.48|40
1675039800000|2023-01-30 00:50:00|4171.98|4169.98|4172.48|4170.48|4172.48|4170.48|4171.48|4169.48|47
1675040100000|2023-01-30 00:55:00|4171.98|4169.98|4171.98|4169.98|4172.48|4170.48|4170.48|4168.48|171
1675040400000|2023-01-30 01:00:00|4172.48|4170.48|4170.48|4168.48|4172.48|4170.48|4170.48|4168.48|85
1675040700000|2023-01-30 01:05:00|4169.48|4167.48|4169.48|4167.48|4169.48|4167.48|4169.48|4167.48|143
1675041000000|2023-01-30 01:10:00|4168.48|4166.48|4170.48|4168.48|4170.48|4168.48|4168.48|4166.48|203
1675041300000|2023-01-30 01:15:00|4171.48|4169.48|4169.48|4167.48|4171.48|4169.48|4169.48|4167.48|164
1675041600000|2023-01-30 01:20:00|4170.48|4168.48|4172.48|4170.48|4172.48|4170.48|4169.48|4167.48|171
1675041900000|2023-01-30 01:25:00|4171.98|4169.98|4172.48|4170.48|4173.48|4171.48|4171.48|4169.48|590
1675042200000|2023-01-30 01:30:00|4171.48|4169.48|4173.48|4171.48|4173.48|4171.48|4171.48|4169.48|797
1675042500000|2023-01-30 01:35:00|4172.98|4170.98|4172.48|4170.48|4173.48|4171.48|4172.48|4170.48|231
1675042800000|2023-01-30 01:40:00|4173.48|4171.48|4173.48|4171.48|4173.48|4171.48|4172.48|4170.48|207
1675043100000|2023-01-30 01:45:00|4174.48|4172.48|4173.48|4171.48|4174.48|4172.48|4173.48|4171.48|59
1675043400000|2023-01-30 01:50:00|||||||||16
1675043700000|2023-01-30 01:55:00|4172.48|4170.48|4171.48|4169.48|4172.48|4170.48|4171.48|4169.48|179
1675044000000|2023-01-30 02:00:00|4171.98|4169.98|4171.48|4169.48|4172.48|4170.48|4171.48|4169.48|101
1675044300000|2023-01-30 02:05:00|4171.98|4169.98|4171.48|4169.48|4171.98|4169.98|4171.48|4169.48|27
1675044600000|2023-01-30 02:10:00|4171.98|4169.98|4171.48|4169.48|4172.48|4170.48|4171.48|4169.48|108
1675044900000|2023-01-30 02:15:00|4172.48|4170.48|4171.48|4169.48|4172.48|4170.48|4171.48|4169.48|71
1675045200000|2023-01-30 02:20:00|4171.98|4169.98|4171.48|4169.48|4172.48|4170.48|4171.48|4169.48|15
1675045500000|2023-01-30 02:25:00|4172.48|4170.48|4171.48|4169.48|4172.48|4170.48|4171.48|4169.48|39
1675045800000|2023-01-30 02:30:00|4171.98|4169.98|4171.48|4169.48|4172.48|4170.48|4171.48|4169.48|52
1675046100000|2023-01-30 02:35:00|4170.48|4168.48|4170.48|4168.48|4171.48|4169.48|4170.48|4168.48|78
1675046400000|2023-01-30 02:40:00|4171.48|4169.48|4171.48|4169.48|4171.48|4169.48|4170.48|4168.48|67
1675046700000|2023-01-30 02:45:00|4170.48|4168.48|4170.48|4168.48|4171.48|4169.48|4170.48|4168.48|58
1675047000000|2023-01-30 02:50:00|4171.48|4169.48|4169.48|4167.48|4171.48|4169.48|4169.48|4167.48|297
1675047300000|2023-01-30 02:55:00|4168.48|4166.48|4168.48|4166.48|4168.48|4166.48|4166.48|4164.48|778
1675047600000|2023-01-30 03:00:00|4167.98|4165.98|4167.48|4165.48|4168.48|4166.48|4166.48|4164.48|178
1675047900000|2023-01-30 03:05:00|4166.98|4164.98|4166.48|4164.48|4167.48|4165.48|4166.48|4164.48|40
1675048200000|2023-01-30 03:10:00|4165.98|4163.98|4165.48|4163.48|4166.48|4164.48|4165.48|4163.48|385
1675048500000|2023-01-30 03:15:00|4165.98|4163.98|4165.48|4163.48|4166.48|4164.48|4165.48|4163.48|144
1675048800000|2023-01-30 03:20:00|4165.98|4163.98|4166.48|4164.48|4167.48|4165.48|4165.98|4163.98|54
1675049100000|2023-01-30 03:25:00|||||||||2
1675049400000|2023-01-30 03:30:00|4165.98|4163.98|4167.48|4165.48|4167.48|4165.48|4165.98|4163.98|72
1675049700000|2023-01-30 03:35:00|4168.48|4166.48|4168.48|4166.48|4168.48|4166.48|4167.48|4165.48|106
1675050000000|2023-01-30 03:40:00|4167.98|4165.98|4167.48|4165.48|4167.98|4165.98|4167.48|4165.48|19
1675050300000|2023-01-30 03:45:00|4166.48|4164.48|4167.48|4165.48|4167.48|4165.48|4166.48|4164.48|36
1675050600000|2023-01-30 03:50:00|4166.98|4164.98|4166.48|4164.48|4167.48|4165.48|4166.48|4164.48|22
1675050900000|2023-01-30 03:55:00|4166.98|4164.98|4167.98|4165.98|4168.48|4166.48|4166.48|4164.48|28
1675051200000|2023-01-30 04:00:00|4167.48|4165.48|4167.48|4165.48|4168.48|4166.48|4167.48|4165.48|67
1675051500000|2023-01-30 04:05:00|||||||||2
1675051800000|2023-01-30 04:10:00|4168.48|4166.48|4168.48|4166.48|4168.48|4166.48|4167.98|4165.98|22
1675052100000|2023-01-30 04:15:00|4167.98|4165.98|4167.98|4165.98|4168.48|4166.48|4167.48|4165.48|31
1675052400000|2023-01-30 04:20:00|4167.48|4165.48|4167.48|4165.48|4167.48|4165.48|4167.48|4165.48|0
1675052700000|2023-01-30 04:25:00|4166.48|4164.48|4166.98|4164.98|4166.98|4164.98|4166.48|4164.48|17
1675053000000|2023-01-30 04:30:00|4167.48|4165.48|4166.48|4164.48|4167.48|4165.48|4166.48|4164.48|20
1675053300000|2023-01-30 04:35:00|4167.48|4165.48|4166.48|4164.48|4167.48|4165.48|4166.48|4164.48|38
1675053600000|2023-01-30 04:40:00|4165.98|4163.98|4166.48|4164.48|4166.48|4164.48|4165.48|4163.48|127
1675053900000|2023-01-30 04:45:00|4165.98|4163.98|4165.48|4163.48|4165.98|4163.98|4165.48|4163.48|146
1675054200000|2023-01-30 04:50:00|4166.48|4164.48|4165.48|4163.48|4166.48|4164.48|4165.48|4163.48|134
1675054500000|2023-01-30 04:55:00|||||||||279
1675054800000|2023-01-30 05:00:00|4164.48|4162.48|4162.48|4160.48|4164.48|4162.48|4162.48|4160.48|530
1675055100000|2023-01-30 05:05:00|4161.48|4159.48|4161.48|4159.48|4162.48|4160.48|4160.48|4158.48|885
1675055400000|2023-01-30 05:10:00|4160.98|4158.98|4161.48|4159.48|4161.48|4159.48|4160.48|4158.48|312
1675055700000|2023-01-30 05:15:00|4162.48|4160.48|4161.48|4159.48|4162.48|4160.48|4161.48|4159.48|153
1675056000000|2023-01-30 05:20:00|4161.98|4159.98|4161.48|4159.48|4161.98|4159.98|4161.48|4159.48|45
1675056300000|2023-01-30 05:25:00|4160.48|4158.48|4161.98|4159.98|4162.48|4160.48|4159.48|4157.48|824
1675056600000|2023-01-30 05:30:00|4162.48|4160.48|4162.48|4160.48|4162.48|4160.48|4161.48|4159.48|160
1675056900000|2023-01-30 05:35:00|||||||||69
1675057200000|2023-01-30 05:40:00|||||||||9
1675057500000|2023-01-30 05:45:00|||||||||23
1675057800000|2023-01-30 05:50:00|4163.48|4161.48|4161.48|4159.48|4163.48|4161.48|4161.48|4159.48|203
1675058100000|2023-01-30 05:55:00|4162.48|4160.48|4158.48|4156.48|4162.48|4160.48|4158.48|4156.48|1370
1675058400000|2023-01-30 06:00:00|4159.48|4157.48|4160.48|4158.48|4161.48|4159.48|4158.98|4156.98|532
1675058700000|2023-01-30 06:05:00|4160.98|4158.98|4160.48|4158.48|4161.48|4159.48|4160.48|4158.48|62
1675059000000|2023-01-30 06:10:00|4161.48|4159.48|4160.48|4158.48|4161.48|4159.48|4160.48|4158.48|84
1675059300000|2023-01-30 06:15:00|4160.98|4158.98|4160.48|4158.48|4161.48|4159.48|4160.48|4158.48|140
1675059600000|2023-01-30 06:20:00|4160.98|4158.98|4161.48|4159.48|4161.48|4159.48|4160.48|4158.48|38
1675059900000|2023-01-30 06:25:00|||||||||102
1675060200000|2023-01-30 06:30:00|||||||||69
1675060500000|2023-01-30 06:35:00|4160.98|4158.98|4158.48|4156.48|4160.98|4158.98|4158.48|4156.48|441
1675060800000|2023-01-30 06:40:00|4157.48|4155.48|4156.48|4154.48|4157.48|4155.48|4156.48|4154.48|535
1675061100000|2023-01-30 06:45:00|4157.48|4155.48|4157.48|4155.48|4157.48|4155.48|4156.48|4154.48|468
1675061400000|2023-01-30 06:50:00|4156.48|4154.48|4154.48|4152.48|4156.48|4154.48|4152.48|4150.48|1493
1675061700000|2023-01-30 06:55:00|4155.48|4153.48|4156.48|4154.48|4156.48|4154.48|4155.48|4153.48|453
1675062000000|2023-01-30 07:00:00|4156.23|4154.73|4155.23|4153.73|4158.23|4156.73|4154.23|4152.73|2151
1675062300000|2023-01-30 07:05:00|4156.23|4154.73|4155.23|4153.73|4157.23|4155.73|4151.23|4149.73|1807
1675062600000|2023-01-30 07:10:00|4154.23|4152.73|4153.23|4151.73|4155.23|4153.73|4152.23|4150.73|1091
1675062900000|2023-01-30 07:15:00|4154.23|4152.73|4155.23|4153.73|4155.23|4153.73|4154.23|4152.73|435
1675063200000|2023-01-30 07:20:00|4154.73|4153.23|4153.23|4151.73|4155.23|4153.73|4153.23|4151.73|715
1675063500000|2023-01-30 07:25:00|4154.23|4152.73|4153.23|4151.73|4154.23|4152.73|4152.23|4150.73|581
1675063800000|2023-01-30 07:30:00|4152.23|4150.73|4155.23|4153.73|4155.23|4153.73|4152.23|4150.73|1059
1675064100000|2023-01-30 07:35:00|4154.23|4152.73|4153.23|4151.73|4155.23|4153.73|4152.23|4150.73|1223
1675064400000|2023-01-30 07:40:00|4152.73|4151.23|4152.23|4150.73|4152.73|4151.23|4151.23|4149.73|995
1675064700000|2023-01-30 07:45:00|4154.23|4152.73|4154.23|4152.73|4154.23|4152.73|4153.23|4151.73|1800
1675065000000|2023-01-30 07:50:00|4153.23|4151.73|4154.23|4152.73|4154.73|4153.23|4153.23|4151.73|718
1675065300000|2023-01-30 07:55:00|4155.23|4153.73|4156.23|4154.73|4157.23|4155.73|4154.23|4152.73|2094
1675065600000|2023-01-30 08:00:00|4155.23|4153.73|4153.23|4151.73|4155.23|4153.73|4147.23|4145.73|19159
1675065900000|2023-01-30 08:05:00|4152.73|4151.23|4148.23|4146.73|4153.23|4151.73|4146.23|4144.73|16101
1675066200000|2023-01-30 08:10:00|4147.23|4145.73|4147.73|4146.23|4151.23|4149.73|4144.23|4142.73|8085
1675066500000|2023-01-30 08:15:00|4148.23|4146.73|4147.23|4145.73|4149.23|4147.73|4144.23|4142.73|8402
1675066800000|2023-01-30 08:20:00|4146.23|4144.73|4137.23|4135.73|4146.23|4144.73|4137.23|4135.73|8645
1675067100000|2023-01-30 08:25:00|4136.23|4134.73|4136.23|4134.73|4137.23|4135.73|4133.23|4131.73|11809
1675067400000|2023-01-30 08:30:00|4137.23|4135.73|4144.23|4142.73|4145.23|4143.73|4136.23|4134.73|9872
1675067700000|2023-01-30 08:35:00|4145.23|4143.73|4152.23|4150.73|4154.23|4152.73|4145.23|4143.73|16960
1675068000000|2023-01-30 08:40:00|4152.54|4151.04|4155.54|4154.04|4158.04|4156.54|4152.54|4151.04|10538
1675068300000|2023-01-30 08:45:00|4156.54|4155.04|4152.54|4151.04|4156.54|4155.04|4151.54|4150.04|5320
1675068600000|2023-01-30 08:50:00|4151.54|4150.04|4150.54|4149.04|4153.54|4152.04|4149.54|4148.04|5722
1675068900000|2023-01-30 08:55:00|4149.54|4148.04|4151.54|4150.04|4151.54|4150.04|4148.54|4147.04|3393
1675069200000|2023-01-30 09:00:00|4152.54|4151.04|4152.54|4151.04|4155.54|4154.04|4152.04|4150.54|5636
1675069500000|2023-01-30 09:05:00|4151.54|4150.04|4151.54|4150.04|4155.54|4154.04|4150.54|4149.04|3387
1675069800000|2023-01-30 09:10:00|4151.04|4149.54|4150.54|4149.04|4152.54|4151.04|4150.54|4149.04|3046
1675070100000|2023-01-30 09:15:00|4151.54|4150.04|4151.54|4150.04|4151.54|4150.04|4149.54|4148.04|1503
1675070400000|2023-01-30 09:20:00|4150.54|4149.04|4152.54|4151.04|4154.54|4153.04|4150.54|4149.04|2920
1675070700000|2023-01-30 09:25:00|4152.04|4150.54|4145.54|4144.04|4153.54|4152.04|4145.54|4144.04|8076
1675071000000|2023-01-30 09:30:00|4146.54|4145.04|4142.54|4141.04|4148.54|4147.04|4141.54|4140.04|6501
1675071300000|2023-01-30 09:35:00|4141.54|4140.04|4133.54|4132.04|4141.54|4140.04|4130.54|4129.04|10749
1675071600000|2023-01-30 09:40:00|4133.04|4131.54|4137.54|4136.04|4138.54|4137.04|4129.54|4128.04|5765
1675071900000|2023-01-30 09:45:00|4136.54|4135.04|4147.54|4146.04|4148.54|4147.04|4135.54|4134.04|5096
1675072200000|2023-01-30 09:50:00|4148.54|4147.04|4145.54|4144.04|4148.54|4147.04|4143.54|4142.04|5240
1675072500000|2023-01-30 09:55:00|4145.04|4143.54|4144.54|4143.04|4146.54|4145.04|4144.54|4143.04|1583
1675072800000|2023-01-30 10:00:00|4143.54|4142.04|4142.54|4141.04|4145.54|4144.04|4140.54|4139.04|7887
1675073100000|2023-01-30 10:05:00|4142.04|4140.54|4141.54|4140.04|4143.54|4142.04|4140.54|4139.04|3892
1675073400000|2023-01-30 10:10:00|4140.54|4139.04|4144.54|4143.04|4146.54|4145.04|4140.54|4139.04|8097
1675073700000|2023-01-30 10:15:00|4143.54|4142.04|4144.54|4143.04|4145.54|4144.04|4143.54|4142.04|5428
1675074000000|2023-01-30 10:20:00|4143.54|4142.04|4141.54|4140.04|4144.54|4143.04|4140.54|4139.04|4195
1675074300000|2023-01-30 10:25:00|4140.54|4139.04|4138.54|4137.04|4141.54|4140.04|4137.54|4136.04|4060
1675074600000|2023-01-30 10:30:00|4137.54|4136.04|4139.54|4138.04|4139.54|4138.04|4136.54|4135.04|2914
1675074900000|2023-01-30 10:35:00|4138.54|4137.04|4139.54|4138.04|4139.54|4138.04|4138.54|4137.04|2615
1675075200000|2023-01-30 10:40:00|4140.54|4139.04|4140.54|4139.04|4142.54|4141.04|4140.54|4139.04|3053
1675075500000|2023-01-30 10:45:00|4141.54|4140.04|4141.54|4140.04|4141.54|4140.04|4140.54|4139.04|2491
1675075800000|2023-01-30 10:50:00|4140.54|4139.04|4138.54|4137.04|4140.54|4139.04|4137.54|4136.04|3664
1675076100000|2023-01-30 10:55:00|4137.54|4136.04|4139.54|4138.04|4139.54|4138.04|4137.54|4136.04|5070
1675076400000|2023-01-30 11:00:00|4138.54|4137.04|4137.54|4136.04|4139.54|4138.04|4137.54|4136.04|1944
1675076700000|2023-01-30 11:05:00|4139.54|4138.04|4137.54|4136.04|4140.54|4139.04|4137.54|4136.04|3249
1675077000000|2023-01-30 11:10:00|4138.54|4137.04|4133.54|4132.04|4138.54|4137.04|4133.04|4131.54|4632
1675077300000|2023-01-30 11:15:00|4132.54|4131.04|4132.54|4131.04|4134.54|4133.04|4131.54|4130.04|4410
1675077600000|2023-01-30 11:20:00|4131.54|4130.04|4128.54|4127.04|4131.54|4130.04|4127.54|4126.04|8381
1675077900000|2023-01-30 11:25:00|4129.54|4128.04|4130.54|4129.04|4130.54|4129.04|4128.54|4127.04|7456
1675078200000|2023-01-30 11:30:00|4130.04|4128.54|4124.54|4123.04|4130.54|4129.04|4121.54|4120.04|9369
1675078500000|2023-01-30 11:35:00|4123.54|4122.04|4126.54|4125.04|4126.54|4125.04|4123.54|4122.04|4918
1675078800000|2023-01-30 11:40:00|4125.54|4124.04|4125.54|4124.04|4127.54|4126.04|4125.54|4124.04|3747
1675079100000|2023-01-30 11:45:00|4126.54|4125.04|4130.54|4129.04|4131.54|4130.04|4125.54|4124.04|3603
1675079400000|2023-01-30 11:50:00|4129.54|4128.04|4133.54|4132.04|4133.54|4132.04|4129.54|4128.04|3327
1675079700000|2023-01-30 11:55:00|4132.54|4131.04|4134.54|4133.04|4134.54|4133.04|4132.54|4131.04|6348
1675080000000|2023-01-30 12:00:00|4135.54|4134.04|4136.54|4135.04|4137.54|4136.04|4134.54|4133.04|5221
1675080300000|2023-01-30 12:05:00|4135.54|4134.04|4139.54|4138.04|4140.54|4139.04|4135.54|4134.04|3469
1675080600000|2023-01-30 12:10:00|4140.54|4139.04|4140.54|4139.04|4142.54|4141.04|4140.54|4139.04|2948
1675080900000|2023-01-30 12:15:00|4141.54|4140.04|4140.54|4139.04|4142.54|4141.04|4140.54|4139.04|2510
1675081200000|2023-01-30 12:20:00|4141.54|4140.04|4141.54|4140.04|4142.54|4141.04|4140.54|4139.04|1877
1675081500000|2023-01-30 12:25:00|4142.54|4141.04|4143.54|4142.04|4143.54|4142.04|4141.54|4140.04|5141
1675081800000|2023-01-30 12:30:00|4142.54|4141.04|4143.54|4142.04|4144.54|4143.04|4140.54|4139.04|4458
1675082100000|2023-01-30 12:35:00|4142.54|4141.04|4142.54|4141.04|4143.54|4142.04|4141.54|4140.04|2022
1675082400000|2023-01-30 12:40:00|4142.74|4141.24|4144.74|4143.24|4144.74|4143.24|4142.74|4141.24|4697
1675082700000|2023-01-30 12:45:00|4143.74|4142.24|4143.74|4142.24|4144.74|4143.24|4142.74|4141.24|3177
1675083000000|2023-01-30 12:50:00|4142.74|4141.24|4141.74|4140.24|4143.74|4142.24|4141.74|4140.24|1559
1675083300000|2023-01-30 12:55:00|4142.74|4141.24|4141.74|4140.24|4142.74|4141.24|4141.74|4140.24|2284
1675083600000|2023-01-30 13:00:00|4142.74|4141.24|4141.74|4140.24|4142.74|4141.24|4140.74|4139.24|1765
1675083900000|2023-01-30 13:05:00|4140.74|4139.24|4142.74|4141.24|4142.74|4141.24|4140.74|4139.24|1786
1675084200000|2023-01-30 13:10:00|4143.74|4142.24|4143.74|4142.24|4143.74|4142.24|4141.74|4140.24|2587
1675084500000|2023-01-30 13:15:00|4142.74|4141.24|4142.74|4141.24|4143.74|4142.24|4142.74|4141.24|2172
1675084800000|2023-01-30 13:20:00|4143.74|4142.24|4143.74|4142.24|4144.74|4143.24|4143.74|4142.24|2790
1675085100000|2023-01-30 13:25:00|4142.74|4141.24|4144.74|4143.24|4144.74|4143.24|4142.74|4141.24|4257
1675085400000|2023-01-30 13:30:00|4143.74|4142.24|4142.74|4141.24|4143.74|4142.24|4139.74|4138.24|4396
1675085700000|2023-01-30 13:35:00|4143.74|4142.24|4142.74|4141.24|4144.74|4143.24|4142.74|4141.24|2890
1675086000000|2023-01-30 13:40:00|4141.74|4140.24|4143.74|4142.24|4144.74|4143.24|4141.74|4140.24|7299
1675086300000|2023-01-30 13:45:00|4142.74|4141.24|4144.74|4143.24|4144.74|4143.24|4142.74|4141.24|1552
1675086600000|2023-01-30 13:50:00|4143.74|4142.24|4144.74|4143.24|4144.74|4143.24|4143.74|4142.24|1697
1675086900000|2023-01-30 13:55:00|4143.74|4142.24|4144.74|4143.24|4145.74|4144.24|4143.74|4142.24|4113
1675087200000|2023-01-30 14:00:00|4145.74|4144.24|4144.74|4143.24|4146.74|4145.24|4144.74|4143.24|4998
1675087500000|2023-01-30 14:05:00|4145.74|4144.24|4144.74|4143.24|4145.74|4144.24|4144.74|4143.24|1421
1675087800000|2023-01-30 14:10:00|4145.74|4144.24|4144.74|4143.24|4145.74|4144.24|4144.74|4143.24|1692
1675088100000|2023-01-30 14:15:00|4145.74|4144.24|4146.74|4145.24|4146.74|4145.24|4144.74|4143.24|1802
1675088400000|2023-01-30 14:20:00|4145.74|4144.24|4147.74|4146.24|4147.74|4146.24|4145.74|4144.24|2073
1675088700000|2023-01-30 14:25:00|4148.74|4147.24|4148.74|4147.24|4148.74|4147.24|4146.74|4145.24|4969
1675089000000|2023-01-30 14:30:00|4147.74|4146.24|4149.74|4148.24|4154.74|4153.24|4147.74|4146.24|13307
1675089300000|2023-01-30 14:35:00|4150.74|4149.24|4152.74|4151.24|4153.74|4152.24|4148.74|4147.24|7444
1675089600000|2023-01-30 14:40:00|4153.74|4152.24|4153.74|4152.24|4154.74|4153.24|4151.74|4150.24|14292
1675089900000|2023-01-30 14:45:00|4154.74|4153.24|4158.74|4157.24|4160.74|4159.24|4154.74|4153.24|13555
1675090200000|2023-01-30 14:50:00|4159.74|4158.24|4155.74|4154.24|4159.74|4158.24|4154.74|4153.24|16815
1675090500000|2023-01-30 14:55:00|4154.74|4153.24|4159.74|4158.24|4159.74|4158.24|4154.74|4153.24|11634
1675090800000|2023-01-30 15:00:00|4158.74|4157.24|4163.74|4162.24|4163.74|4162.24|4158.74|4157.24|14805
1675091100000|2023-01-30 15:05:00|4164.74|4163.24|4165.74|4164.24|4167.74|4166.24|4163.74|4162.24|9195
1675091400000|2023-01-30 15:10:00|4165.06|4163.56|4164.06|4162.56|4167.06|4165.56|4163.06|4161.56|4926
1675091700000|2023-01-30 15:15:00|4165.06|4163.56|4159.06|4157.56|4165.06|4163.56|4159.06|4157.56|7009
1675092000000|2023-01-30 15:20:00|4158.06|4156.56|4156.06|4154.56|4161.06|4159.56|4156.06|4154.56|4080
1675092300000|2023-01-30 15:25:00|4157.06|4155.56|4158.06|4156.56|4158.06|4156.56|4153.06|4151.56|7555
1675092600000|2023-01-30 15:30:00|4157.06|4155.56|4155.06|4153.56|4158.06|4156.56|4154.06|4152.56|4599
1675092900000|2023-01-30 15:35:00|4156.06|4154.56|4154.06|4152.56|4156.06|4154.56|4151.06|4149.56|4631
1675093200000|2023-01-30 15:40:00|4153.06|4151.56|4153.06|4151.56|4154.06|4152.56|4152.06|4150.56|6473
1675093500000|2023-01-30 15:45:00|4152.06|4150.56|4154.06|4152.56|4154.06|4152.56|4150.06|4148.56|4982
1675093800000|2023-01-30 15:50:00|4153.56|4152.06|4155.06|4153.56|4156.06|4154.56|4152.06|4150.56|3886
1675094100000|2023-01-30 15:55:00|4156.06|4154.56|4159.06|4157.56|4159.06|4157.56|4156.06|4154.56|3927
1675094400000|2023-01-30 16:00:00|4158.06|4156.56|4159.06|4157.56|4161.06|4159.56|4158.06|4156.56|6770
1675094700000|2023-01-30 16:05:00|4160.06|4158.56|4161.06|4159.56|4161.06|4159.56|4158.06|4156.56|5763
1675095000000|2023-01-30 16:10:00|4162.06|4160.56|4163.06|4161.56|4165.06|4163.56|4161.06|4159.56|5463
1675095300000|2023-01-30 16:15:00|4164.06|4162.56|4163.06|4161.56|4165.06|4163.56|4163.06|4161.56|7596
1675095600000|2023-01-30 16:20:00|4162.06|4160.56|4161.06|4159.56|4163.06|4161.56|4159.06|4157.56|9662
1675095900000|2023-01-30 16:25:00|4160.06|4158.56|4161.06|4159.56|4161.06|4159.56|4159.06|4157.56|22654
1675096200000|2023-01-30 16:30:00|4162.06|4160.56|4160.06|4158.56|4163.06|4161.56|4160.06|4158.56|36132
1675096500000|2023-01-30 16:35:00|4159.06|4157.56|4158.06|4156.56|4160.06|4158.56|4157.06|4155.56|18697
1675096800000|2023-01-30 16:40:00|4157.06|4155.56|4157.06|4155.56|4157.06|4155.56|4156.06|4154.56|8381
1675097100000|2023-01-30 16:45:00|4156.06|4154.56|4155.06|4153.56|4158.06|4156.56|4155.06|4153.56|4226
1675097400000|2023-01-30 16:50:00|4156.06|4154.56|4154.06|4152.56|4156.06|4154.56|4154.06|4152.56|1902
1675097700000|2023-01-30 16:55:00|4155.06|4153.56|4158.06|4156.56|4158.06|4156.56|4152.06|4150.56|2526
1675098000000|2023-01-30 17:00:00|4157.06|4155.56|4158.06|4156.56|4159.06|4157.56|4157.06|4155.56|2510
1675098300000|2023-01-30 17:05:00|4159.06|4157.56|4159.06|4157.56|4159.06|4157.56|4158.06|4156.56|775
1675098600000|2023-01-30 17:10:00|4158.06|4156.56|4159.06|4157.56|4159.06|4157.56|4157.06|4155.56|1586
1675098900000|2023-01-30 17:15:00|4158.06|4156.56|4155.06|4153.56|4158.06|4156.56|4155.06|4153.56|1591
1675099200000|2023-01-30 17:20:00|4156.06|4154.56|4156.06|4154.56|4156.06|4154.56|4155.06|4153.56|1300
1675099500000|2023-01-30 17:25:00|4155.06|4153.56|4156.06|4154.56|4156.06|4154.56|4153.06|4151.56|1884
1675099800000|2023-01-30 17:30:00|4157.06|4155.56|4155.06|4153.56|4157.06|4155.56|4155.06|4153.56|1233
1675100100000|2023-01-30 17:35:00|4156.06|4154.56|4155.06|4153.56|4156.06|4154.56|4155.06|4153.56|849
1675100400000|2023-01-30 17:40:00|4156.06|4154.56|4155.06|4153.56|4156.06|4154.56|4155.06|4153.56|495
1675100700000|2023-01-30 17:45:00|4154.06|4152.56|4154.06|4152.56|4154.06|4152.56|4153.06|4151.56|1104
1675101000000|2023-01-30 17:50:00|4153.06|4151.56|4154.06|4152.56|4155.06|4153.56|4152.06|4150.56|2713
1675101300000|2023-01-30 17:55:00|4153.06|4151.56|4154.06|4152.56|4154.06|4152.56|4153.06|4151.56|795
1675101600000|2023-01-30 18:00:00|4153.06|4151.56|4153.06|4151.56|4154.06|4152.56|4152.06|4150.56|808
1675101900000|2023-01-30 18:05:00|4154.06|4152.56|4155.06|4153.56|4155.06|4153.56|4154.06|4152.56|541
1675102200000|2023-01-30 18:10:00|4156.06|4154.56|4156.06|4154.56|4156.06|4154.56|4156.06|4154.56|258
1675102500000|2023-01-30 18:15:00|4155.06|4153.56|4159.06|4157.56|4160.06|4158.56|4155.06|4153.56|1397
1675102800000|2023-01-30 18:20:00|4160.06|4158.56|4160.06|4158.56|4160.06|4158.56|4159.06|4157.56|818
1675103100000|2023-01-30 18:25:00|4159.06|4157.56|4158.06|4156.56|4160.06|4158.56|4158.06|4156.56|659
1675103400000|2023-01-30 18:30:00|4157.06|4155.56|4155.06|4153.56|4157.06|4155.56|4154.06|4152.56|1834
1675103700000|2023-01-30 18:35:00|4154.06|4152.56|4155.06|4153.56|4155.06|4153.56|4154.06|4152.56|1182
1675104000000|2023-01-30 18:40:00|4154.56|4153.06|4154.06|4152.56|4155.06|4153.56|4152.06|4150.56|614
1675104300000|2023-01-30 18:45:00|4155.06|4153.56|4155.06|4153.56|4155.06|4153.56|4153.06|4151.56|859
1675104600000|2023-01-30 18:50:00|4156.06|4154.56|4155.06|4153.56|4156.06|4154.56|4154.06|4152.56|1438
1675104900000|2023-01-30 18:55:00|4154.56|4153.06|4156.06|4154.56|4156.06|4154.56|4154.06|4152.56|469
1675105200000|2023-01-30 19:00:00|4155.06|4153.56|4157.06|4155.56|4157.06|4155.56|4155.06|4153.56|254
1675105500000|2023-01-30 19:05:00|4156.06|4154.56|4154.06|4152.56|4157.06|4155.56|4154.06|4152.56|560
1675105800000|2023-01-30 19:10:00|4155.06|4153.56|4155.06|4153.56|4155.06|4153.56|4153.06|4151.56|821
1675106100000|2023-01-30 19:15:00|4154.06|4152.56|4154.06|4152.56|4155.06|4153.56|4153.06|4151.56|804
1675106400000|2023-01-30 19:20:00|4155.06|4153.56|4154.06|4152.56|4155.06|4153.56|4154.06|4152.56|784
1675106700000|2023-01-30 19:25:00|4153.06|4151.56|4153.06|4151.56|4154.06|4152.56|4153.06|4151.56|502
1675107000000|2023-01-30 19:30:00|4154.06|4152.56|4154.06|4152.56|4154.06|4152.56|4153.06|4151.56|733
1675107300000|2023-01-30 19:35:00|4153.06|4151.56|4154.06|4152.56|4155.06|4153.56|4153.06|4151.56|733
1675107600000|2023-01-30 19:40:00|4153.06|4151.56|4153.06|4151.56|4154.06|4152.56|4152.06|4150.56|965
1675107900000|2023-01-30 19:45:00|4154.06|4152.56|4152.06|4150.56|4154.06|4152.56|4152.06|4150.56|371
1675108200000|2023-01-30 19:50:00|4151.06|4149.56|4152.06|4150.56|4152.06|4150.56|4150.06|4148.56|1502
1675108500000|2023-01-30 19:55:00|4151.06|4149.56|4153.06|4151.56|4153.06|4151.56|4151.06|4149.56|671
1675108800000|2023-01-30 20:00:00|4153.56|4152.06|4154.06|4152.56|4155.06|4153.56|4152.06|4150.56|1319
1675109100000|2023-01-30 20:05:00|4153.06|4151.56|4152.06|4150.56|4154.06|4152.56|4151.06|4149.56|646
1675109400000|2023-01-30 20:10:00|4153.06|4151.56|4151.06|4149.56|4153.06|4151.56|4151.06|4149.56|400
1675109700000|2023-01-30 20:15:00|4150.06|4148.56|4152.06|4150.56|4152.06|4150.56|4150.06|4148.56|811
1675110000000|2023-01-30 20:20:00|4151.06|4149.56|4150.06|4148.56|4151.06|4149.56|4149.06|4147.56|943
1675110300000|2023-01-30 20:25:00|4149.56|4148.06|4148.06|4146.56|4150.06|4148.56|4148.06|4146.56|1636
1675110600000|2023-01-30 20:30:00|4147.06|4145.56|4151.06|4149.56|4151.06|4149.56|4147.06|4145.56|1343
1675110900000|2023-01-30 20:35:00|4152.06|4150.56|4153.06|4151.56|4153.06|4151.56|4152.06|4150.56|669
1675111200000|2023-01-30 20:40:00|4152.06|4150.56|4152.06|4150.56|4153.06|4151.56|4151.06|4149.56|907
1675111500000|2023-01-30 20:45:00|4151.06|4149.56|4151.06|4149.56|4153.06|4151.56|4150.06|4148.56|1266
1675111800000|2023-01-30 20:50:00|4150.06|4148.56|4151.06|4149.56|4154.06|4152.56|4150.06|4148.56|3070
1675112100000|2023-01-30 20:55:00|4150.06|4148.56|4149.06|4147.56|4151.06|4149.56|4149.06|4147.56|5707
1675112400000|2023-01-30 21:00:00|4150.21|4147.21|4154.21|4151.21|4155.31|4152.31|4150.21|4147.21|62
1675112700000|2023-01-30 21:05:00|4154.01|4151.01|4155.71|4152.71|4156.81|4153.81|4154.01|4151.01|0
1675113000000|2023-01-30 21:10:00|4156.11|4153.11|4154.81|4151.81|4156.41|4153.41|4154.61|4151.61|0
1675113300000|2023-01-30 21:15:00|4154.91|4151.91|4155.31|4152.31|4155.51|4152.51|4153.71|4150.71|0
1675113600000|2023-01-30 21:20:00|4155.71|4152.71|4156.41|4153.41|4156.61|4153.61|4155.51|4152.51|0
1675113900000|2023-01-30 21:25:00|4156.11|4153.11|4156.71|4153.71|4157.51|4154.51|4156.11|4153.11|0
1675114200000|2023-01-30 21:30:00|4156.61|4153.61|4155.91|4152.91|4157.21|4154.21|4155.91|4152.91|0
1675114500000|2023-01-30 21:35:00|4156.41|4153.41|4156.11|4153.11|4156.61|4153.61|4155.71|4152.71|0
1675114800000|2023-01-30 21:40:00|4155.91|4152.91|4156.11|4153.11|4156.41|4153.41|4155.71|4152.71|0
1675115100000|2023-01-30 21:45:00|4156.61|4153.61|4154.61|4151.61|4156.61|4153.61|4154.41|4151.41|0
1675115400000|2023-01-30 21:50:00|4154.81|4151.81|4155.71|4152.71|4155.91|4152.91|4154.61|4151.61|0
1675115700000|2023-01-30 21:55:00|4155.51|4152.51|4156.21|4153.21|4156.51|4153.51|4155.51|4152.51|0
1675116000000|2023-01-30 22:00:00|4156.01|4153.01|4156.01|4153.01|4156.51|4153.51|4155.91|4152.91|0
1675116300000|2023-01-30 22:05:00|4156.11|4153.11|4155.91|4152.91|4156.21|4153.21|4155.91|4152.91|0
1675116600000|2023-01-30 22:10:00|4156.01|4153.01|4155.91|4152.91|4156.01|4153.01|4155.81|4152.81|0
1675116900000|2023-01-30 22:15:00|4156.01|4153.01|4155.91|4152.91|4156.01|4153.01|4155.91|4152.91|0
1675117200000|2023-01-30 22:20:00|4155.81|4152.81|4155.81|4152.81|4156.01|4153.01|4155.61|4152.61|0
1675117500000|2023-01-30 22:25:00|4155.61|4152.61|4155.71|4152.71|4155.71|4152.71|4155.61|4152.61|0
1675117800000|2023-01-30 22:30:00|4155.61|4152.61|4155.61|4152.61|4155.61|4152.61|4155.61|4152.61|0
1675118100000|2023-01-30 22:35:00|4155.51|4152.51|4155.41|4152.41|4155.51|4152.51|4155.41|4152.41|0
1675118400000|2023-01-30 22:40:00|4155.31|4152.31|4155.31|4152.31|4155.31|4152.31|4155.21|4152.21|0
1675118700000|2023-01-30 22:45:00|4155.21|4152.21|4155.01|4152.01|4155.21|4152.21|4155.01|4152.01|0
1675119000000|2023-01-30 22:50:00|4154.91|4151.91|4154.61|4151.61|4155.11|4152.11|4154.61|4151.61|0
1675119300000|2023-01-30 22:55:00|4154.51|4151.51|4155.71|4152.71|4155.71|4152.71|4154.51|4151.51|0
1675119600000|2023-01-30 23:00:00|4155.61|4152.61|4155.71|4152.71|4157.21|4154.21|4154.91|4151.91|0
1675119900000|2023-01-30 23:05:00|4155.91|4152.91|4154.81|4151.81|4156.11|4153.11|4153.71|4150.71|0
1675120200000|2023-01-30 23:10:00|4155.11|4152.11|4155.31|4152.31|4155.51|4152.51|4154.31|4151.31|0
1675120500000|2023-01-30 23:15:00|4155.51|4152.51|4155.51|4152.51|4155.71|4152.71|4155.11|4152.11|0
1675120800000|2023-01-30 23:20:00|4155.71|4152.71|4156.81|4153.81|4156.81|4153.81|4155.71|4152.71|0
1675121100000|2023-01-30 23:25:00|4156.61|4153.61|4156.81|4153.81|4157.01|4154.01|4155.81|4152.81|0
1675121400000|2023-01-30 23:30:00|4157.01|4154.01|4157.01|4154.01|4157.21|4154.21|4156.01|4153.01|0
1675121700000|2023-01-30 23:35:00|4156.81|4153.81|4158.31|4155.31|4158.71|4155.71|4156.81|4153.81|0
1675122000000|2023-01-30 23:40:00|4158.61|4155.61|4158.61|4155.61|4159.21|4156.21|4158.61|4155.61|0
1675122300000|2023-01-30 23:45:00|4158.81|4155.81|4157.71|4154.71|4159.21|4156.21|4157.51|4154.51|0
1675122600000|2023-01-30 23:50:00|4157.91|4154.91|4158.61|4155.61|4159.01|4156.01|4157.51|4154.51|0
1675122900000|2023-01-30 23:55:00|4158.81|4155.81|4159.41|4156.41|4159.41|4156.41|4158.61|4155.61|0
1675123200000|2023-01-31 00:00:00|4159.71|4156.71|4156.91|4153.91|4159.71|4156.71|4156.61|4153.61|0
1675123500000|2023-01-31 00:05:00|4156.81|4153.81|4157.01|4154.01|4157.71|4154.71|4155.91|4152.91|0
1675123800000|2023-01-31 00:10:00|4156.81|4153.81|4156.11|4153.11|4157.71|4154.71|4156.11|4153.11|0
1675124100000|2023-01-31 00:15:00|4155.91|4152.91|4153.31|4151.31|4155.91|4153.31|4152.31|4150.31|463
1675124400000|2023-01-31 00:20:00|4152.81|4150.81|4152.31|4150.31|4152.81|4150.81|4151.31|4149.31|60
1675124700000|2023-01-31 00:25:00|4152.81|4150.81|4153.81|4151.81|4154.31|4152.31|4152.81|4150.81|78
1675125000000|2023-01-31 00:30:00|4153.31|4151.31|4157.31|4155.31|4157.31|4155.31|4153.31|4151.31|98
1675125300000|2023-01-31 00:35:00|4156.81|4154.81|4155.31|4153.31|4156.81|4154.81|4154.31|4152.31|71
1675125600000|2023-01-31 00:40:00|4154.81|4152.81|4155.31|4153.31|4156.31|4154.31|4153.31|4151.31|112
1675125900000|2023-01-31 00:45:00|4156.31|4154.31|4156.31|4154.31|4156.31|4154.31|4155.31|4153.31|28
1675126200000|2023-01-31 00:50:00|4155.31|4153.31|4155.31|4153.31|4156.31|4154.31|4155.31|4153.31|19
1675126500000|2023-01-31 00:55:00|4156.31|4154.31|4155.31|4153.31|4156.31|4154.31|4155.31|4153.31|41
1675126800000|2023-01-31 01:00:00|4154.81|4152.81|4154.31|4152.31|4155.31|4153.31|4153.81|4151.81|143
1675127100000|2023-01-31 01:05:00|4153.81|4151.81|4152.31|4150.31|4153.81|4151.81|4152.31|4150.31|58
1675127400000|2023-01-31 01:10:00|4153.31|4151.31|4152.31|4150.31|4153.31|4151.31|4152.31|4150.31|106
1675127700000|2023-01-31 01:15:00|4153.31|4151.31|4152.31|4150.31|4153.31|4151.31|4152.31|4150.31|88
1675128000000|2023-01-31 01:20:00|4153.31|4151.31|4152.31|4150.31|4153.31|4151.31|4151.31|4149.31|99
1675128300000|2023-01-31 01:25:00|4151.31|4149.31|4151.31|4149.31|4151.31|4149.31|4151.31|4149.31|6
1675128600000|2023-01-31 01:30:00|4152.31|4150.31|4150.81|4148.81|4152.31|4150.31|4150.31|4148.31|71
1675128900000|2023-01-31 01:35:00|4151.31|4149.31|4154.31|4152.31|4155.31|4153.31|4150.81|4148.81|34
1675129200000|2023-01-31 01:40:00|4155.31|4153.31|4154.31|4152.31|4155.31|4153.31|4154.31|4152.31|43
1675129500000|2023-01-31 01:45:00|4155.31|4153.31|4154.31|4152.31|4155.31|4153.31|4154.31|4152.31|26
1675129800000|2023-01-31 01:50:00|4153.31|4151.31|4153.81|4151.81|4154.31|4152.31|4153.31|4151.31|106
1675130100000|2023-01-31 01:55:00|4154.31|4152.31|4152.31|4150.31|4154.31|4152.31|4152.31|4150.31|11
1675130400000|2023-01-31 02:00:00|4152.81|4150.81|4151.31|4149.31|4153.31|4151.31|4151.31|4149.31|26
1675130700000|2023-01-31 02:05:00|4151.81|4149.81|4151.31|4149.31|4152.31|4150.31|4151.31|4149.31|66
1675131000000|2023-01-31 02:10:00|4151.81|4149.81|4151.31|4149.31|4152.31|4150.31|4151.31|4149.31|91
1675131300000|2023-01-31 02:15:00|4152.31|4150.31|4153.31|4151.31|4153.31|4151.31|4151.31|4149.31|83
1675131600000|2023-01-31 02:20:00|4154.31|4152.31|4153.31|4151.31|4154.31|4152.31|4153.31|4151.31|129
1675131900000|2023-01-31 02:25:00|4154.31|4152.31|4152.31|4150.31|4154.31|4152.31|4152.31|4150.31|43
1675132200000|2023-01-31 02:30:00|||||||||12
1675132500000|2023-01-31 02:35:00|4151.31|4149.31|4151.31|4149.31|4151.31|4149.31|4151.31|4149.31|25
1675132800000|2023-01-31 02:40:00|4150.31|4148.31|4150.31|4148.31|4150.31|4148.31|4150.31|4148.31|24
1675133100000|2023-01-31 02:45:00|4150.81|4148.81|4151.31|4149.31|4151.31|4149.31|4150.31|4148.31|37
1675133400000|2023-01-31 02:50:00|4150.31|4148.31|4148.31|4146.31|4151.31|4149.31|4147.31|4145.31|1651
1675133700000|2023-01-31 02:55:00|4149.31|4147.31|4149.31|4147.31|4149.31|4147.31|4148.31|4146.31|114
1675134000000|2023-01-31 03:00:00|4149.81|4147.81|4148.31|4146.31|4149.81|4147.81|4147.31|4145.31|60
1675134300000|2023-01-31 03:05:00|4147.31|4145.31|4148.31|4146.31|4148.31|4146.31|4147.31|4145.31|64
1675134600000|2023-01-31 03:10:00|4149.31|4147.31|4147.31|4145.31|4149.31|4147.31|4147.31|4145.31|179
1675134900000|2023-01-31 03:15:00|4146.31|4144.31|4146.31|4144.31|4147.31|4145.31|4146.31|4144.31|61
1675135200000|2023-01-31 03:20:00|4145.31|4143.31|4144.31|4142.31|4145.31|4143.31|4144.31|4142.31|201
1675135500000|2023-01-31 03:25:00|4143.31|4141.31|4142.31|4140.31|4144.31|4142.31|4142.31|4140.31|345
1675135800000|2023-01-31 03:30:00|4143.31|4141.31|4142.31|4140.31|4143.31|4141.31|4142.31|4140.31|126
1675136100000|2023-01-31 03:35:00|4141.81|4139.81|4141.31|4139.31|4141.81|4139.81|4140.31|4138.31|290
1675136400000|2023-01-31 03:40:00|4141.81|4139.81|4139.31|4137.31|4142.31|4140.31|4138.31|4136.31|641
1675136700000|2023-01-31 03:45:00|4139.81|4137.81|4138.31|4136.31|4140.31|4138.31|4138.31|4136.31|439
1675137000000|2023-01-31 03:50:00|4138.81|4136.81|4139.31|4137.31|4140.31|4138.31|4138.81|4136.81|136
1675137300000|2023-01-31 03:55:00|4138.31|4136.31|4138.31|4136.31|4138.31|4136.31|4137.31|4135.31|66
1675137600000|2023-01-31 04:00:00|4137.81|4135.81|4138.31|4136.31|4138.81|4136.81|4137.31|4135.31|69
1675137900000|2023-01-31 04:05:00|4137.31|4135.31|4137.31|4135.31|4137.81|4135.81|4136.31|4134.31|83
1675138200000|2023-01-31 04:10:00|4138.31|4136.31|4139.31|4137.31|4139.31|4137.31|4138.31|4136.31|59
1675138500000|2023-01-31 04:15:00|4139.81|4137.81|4139.31|4137.31|4140.31|4138.31|4139.31|4137.31|194
1675138800000|2023-01-31 04:20:00|4140.31|4138.31|4139.31|4137.31|4140.31|4138.31|4139.31|4137.31|40
1675139100000|2023-01-31 04:25:00|4140.31|4138.31|4139.31|4137.31|4140.31|4138.31|4139.31|4137.31|33
1675139400000|2023-01-31 04:30:00|4140.31|4138.31|4139.31|4137.31|4140.31|4138.31|4139.31|4137.31|34
1675139700000|2023-01-31 04:35:00|||||||||2
1675140000000|2023-01-31 04:40:00|4139.81|4137.81|4139.31|4137.31|4140.31|4138.31|4139.31|4137.31|81
1675140300000|2023-01-31 04:45:00|4140.31|4138.31|4139.31|4137.31|4140.31|4138.31|4139.31|4137.31|56
1675140600000|2023-01-31 04:50:00|4140.31|4138.31|4140.31|4138.31|4140.31|4138.31|4140.31|4138.31|51
1675140900000|2023-01-31 04:55:00|4141.31|4139.31|4140.31|4138.31|4141.31|4139.31|4139.81|4137.81|122
1675141200000|2023-01-31 05:00:00|4140.81|4138.81|4141.31|4139.31|4141.31|4139.31|4140.31|4138.31|72
1675141500000|2023-01-31 05:05:00|4140.31|4138.31|4141.31|4139.31|4142.31|4140.31|4140.31|4138.31|281
1675141800000|2023-01-31 05:10:00|4142.31|4140.31|4144.31|4142.31|4144.31|4142.31|4142.31|4140.31|46
1675142100000|2023-01-31 05:15:00|4143.31|4141.31|4143.31|4141.31|4143.81|4141.81|4142.31|4140.31|211
1675142400000|2023-01-31 05:20:00|4144.31|4142.31|4144.31|4142.31|4144.31|4142.31|4143.31|4141.31|23
1675142700000|2023-01-31 05:25:00|4143.31|4141.31|4143.31|4141.31|4144.31|4142.31|4143.31|4141.31|52
1675143000000|2023-01-31 05:30:00|4143.81|4141.81|4142.31|4140.31|4143.81|4141.81|4142.31|4140.31|57
1675143300000|2023-01-31 05:35:00|4143.31|4141.31|4143.31|4141.31|4143.31|4141.31|4143.31|4141.31|10
1675143600000|2023-01-31 05:40:00|4142.31|4140.31|4142.81|4140.81|4143.31|4141.31|4142.31|4140.31|46
1675143900000|2023-01-31 05:45:00|4142.31|4140.31|4140.31|4138.31|4142.81|4140.81|4140.31|4138.31|374
1675144200000|2023-01-31 05:50:00|4139.31|4137.31|4138.31|4136.31|4139.31|4137.31|4137.31|4135.31|437
1675144500000|2023-01-31 05:55:00|4137.81|4135.81|4138.31|4136.31|4138.31|4136.31|4137.31|4135.31|344
1675144800000|2023-01-31 06:00:00|4137.31|4135.31|4138.31|4136.31|4138.31|4136.31|4137.31|4135.31|159
1675145100000|2023-01-31 06:05:00|4137.31|4135.31|4137.31|4135.31|4137.31|4135.31|4136.31|4134.31|306
1675145400000|2023-01-31 06:10:00|4138.31|4136.31|4138.31|4136.31|4138.31|4136.31|4138.31|4136.31|315
1675145700000|2023-01-31 06:15:00|4139.31|4137.31|4141.31|4139.31|4141.31|4139.31|4139.31|4137.31|317
1675146000000|2023-01-31 06:20:00|4141.81|4139.81|4140.31|4138.31|4142.31|4140.31|4140.31|4138.31|329
1675146300000|2023-01-31 06:25:00|4140.81|4138.81|4141.31|4139.31|4141.31|4139.31|4140.31|4138.31|99
1675146600000|2023-01-31 06:30:00|4140.31|4138.31|4140.31|4138.31|4141.31|4139.31|4140.31|4138.31|124
1675146900000|2023-01-31 06:35:00|||||||||16
1675147200000|2023-01-31 06:40:00|4140.81|4138.81|4141.31|4139.31|4141.31|4139.31|4140.81|4138.81|65
1675147500000|2023-01-31 06:45:00|4142.31|4140.31|4139.31|4137.31|4142.31|4140.31|4139.31|4137.31|165
1675147800000|2023-01-31 06:50:00|4140.31|4138.31|4142.31|4140.31|4142.31|4140.31|4140.31|4138.31|279
1675148100000|2023-01-31 06:55:00|4142.81|4140.81|4142.31|4140.31|4143.31|4141.31|4142.31|4140.31|598
1675148400000|2023-01-31 07:00:00|4142.06|4140.56|4145.06|4143.56|4146.06|4144.56|4140.06|4138.56|2355
1675148700000|2023-01-31 07:05:00|4146.06|4144.56|4145.06|4143.56|4147.06|4145.56|4145.06|4143.56|817
1675149000000|2023-01-31 07:10:00|4146.06|4144.56|4145.06|4143.56|4146.06|4144.56|4144.06|4142.56|2296
1675149300000|2023-01-31 07:15:00|4144.56|4143.06|4147.06|4145.56|4147.06|4145.56|4144.56|4143.06|1561
1675149600000|2023-01-31 07:20:00|4146.06|4144.56|4145.06|4143.56|4146.06|4144.56|4144.06|4142.56|1394
1675149900000|2023-01-31 07:25:00|4144.06|4142.56|4144.06|4142.56|4144.06|4142.56|4143.06|4141.56|1277
1675150200000|2023-01-31 07:30:00|4145.06|4143.56|4145.06|4143.56|4145.06|4143.56|4144.06|4142.56|693
1675150500000|2023-01-31 07:35:00|4146.06|4144.56|4146.06|4144.56|4146.06|4144.56|4145.06|4143.56|755
1675150800000|2023-01-31 07:40:00|4145.06|4143.56|4145.06|4143.56|4145.06|4143.56|4145.06|4143.56|216
1675151100000|2023-01-31 07:45:00|4146.06|4144.56|4153.06|4151.56|4153.06|4151.56|4146.06|4144.56|4379
1675151400000|2023-01-31 07:50:00|4154.06|4152.56|4152.06|4150.56|4154.06|4152.56|4151.06|4149.56|1929
1675151700000|2023-01-31 07:55:00|4151.06|4149.56|4152.06|4150.56|4152.06|4150.56|4150.06|4148.56|2311
1675152000000|2023-01-31 08:00:00|4151.06|4149.56|4158.06|4156.56|4158.06|4156.56|4150.06|4148.56|19121
1675152300000|2023-01-31 08:05:00|4159.06|4157.56|4150.06|4148.56|4160.06|4158.56|4150.06|4148.56|10234
1675152600000|2023-01-31 08:10:00|4151.06|4149.56|4150.06|4148.56|4154.06|4152.56|4149.06|4147.56|6550
1675152900000|2023-01-31 08:15:00|4151.06|4149.56|4153.06|4151.56|4157.06|4155.56|4151.06|4149.56|4140
1675153200000|2023-01-31 08:20:00|4152.06|4150.56|4146.06|4144.56|4152.06|4150.56|4145.06|4143.56|4930
1675153500000|2023-01-31 08:25:00|4145.06|4143.56|4144.06|4142.56|4145.06|4143.56|4140.06|4138.56|9852
1675153800000|2023-01-31 08:30:00|4143.56|4142.06|4148.06|4146.56|4148.06|4146.56|4142.06|4140.56|8503
1675154100000|2023-01-31 08:35:00|4147.06|4145.56|4144.06|4142.56|4150.06|4148.56|4144.06|4142.56|4610
1675154400000|2023-01-31 08:40:00|4144.86|4143.36|4143.86|4142.36|4146.86|4145.36|4143.86|4142.36|3436
1675154700000|2023-01-31 08:45:00|4142.86|4141.36|4138.86|4137.36|4144.86|4143.36|4136.86|4135.36|6715
1675155000000|2023-01-31 08:50:00|4137.86|4136.36|4139.86|4138.36|4139.86|4138.36|4136.86|4135.36|3835
1675155300000|2023-01-31 08:55:00|4138.86|4137.36|4141.86|4140.36|4143.86|4142.36|4138.86|4137.36|5125
1675155600000|2023-01-31 09:00:00|4142.86|4141.36|4142.86|4141.36|4144.86|4143.36|4141.86|4140.36|3412
1675155900000|2023-01-31 09:05:00|4143.86|4142.36|4142.86|4141.36|4144.86|4143.36|4140.86|4139.36|9551
1675156200000|2023-01-31 09:10:00|4143.86|4142.36|4141.86|4140.36|4144.86|4143.36|4140.86|4139.36|4447
1675156500000|2023-01-31 09:15:00|4140.86|4139.36|4134.86|4133.36|4140.86|4139.36|4133.86|4132.36|4707
1675156800000|2023-01-31 09:20:00|4134.36|4132.86|4137.86|4136.36|4137.86|4136.36|4133.86|4132.36|4330
1675157100000|2023-01-31 09:25:00|4138.86|4137.36|4137.86|4136.36|4139.86|4138.36|4137.86|4136.36|4148
1675157400000|2023-01-31 09:30:00|4136.86|4135.36|4136.86|4135.36|4138.86|4137.36|4135.86|4134.36|3498
1675157700000|2023-01-31 09:35:00|4137.86|4136.36|4137.86|4136.36|4139.86|4138.36|4137.86|4136.36|2936
1675158000000|2023-01-31 09:40:00|4138.86|4137.36|4141.86|4140.36|4141.86|4140.36|4137.86|4136.36|2520
1675158300000|2023-01-31 09:45:00|4140.86|4139.36|4139.86|4138.36|4141.86|4140.36|4138.86|4137.36|4171
1675158600000|2023-01-31 09:50:00|4138.86|4137.36|4137.86|4136.36|4139.86|4138.36|4137.86|4136.36|1449
1675158900000|2023-01-31 09:55:00|4138.86|4137.36|4140.86|4139.36|4141.86|4140.36|4138.86|4137.36|2489
1675159200000|2023-01-31 10:00:00|4139.86|4138.36|4136.86|4135.36|4140.86|4139.36|4134.86|4133.36|5327
1675159500000|2023-01-31 10:05:00|4135.86|4134.36|4135.86|4134.36|4136.86|4135.36|4134.86|4133.36|2884
1675159800000|2023-01-31 10:10:00|4134.86|4133.36|4134.86|4133.36|4134.86|4133.36|4132.86|4131.36|3087
1675160100000|2023-01-31 10:15:00|4135.86|4134.36|4137.86|4136.36|4137.86|4136.36|4133.86|4132.36|5335
1675160400000|2023-01-31 10:20:00|4136.86|4135.36|4136.86|4135.36|4137.86|4136.36|4136.86|4135.36|4038
1675160700000|2023-01-31 10:25:00|4137.86|4136.36|4137.86|4136.36|4138.86|4137.36|4135.86|4134.36|5101
1675161000000|2023-01-31 10:30:00|4138.36|4136.86|4134.86|4133.36|4138.36|4136.86|4133.86|4132.36|7511
1675161300000|2023-01-31 10:35:00|4135.86|4134.36|4132.86|4131.36|4135.86|4134.36|4132.86|4131.36|5799
1675161600000|2023-01-31 10:40:00|4133.86|4132.36|4133.86|4132.36|4134.86|4133.36|4132.86|4131.36|1879
1675161900000|2023-01-31 10:45:00|4134.86|4133.36|4134.86|4133.36|4134.86|4133.36|4132.86|4131.36|2740
1675162200000|2023-01-31 10:50:00|4133.86|4132.36|4130.86|4129.36|4133.86|4132.36|4129.86|4128.36|6088
1675162500000|2023-01-31 10:55:00|4129.86|4128.36|4127.86|4126.36|4130.86|4129.36|4127.86|4126.36|9294
1675162800000|2023-01-31 11:00:00|4126.86|4125.36|4130.86|4129.36|4130.86|4129.36|4126.86|4125.36|6698
1675163100000|2023-01-31 11:05:00|4131.86|4130.36|4131.86|4130.36|4131.86|4130.36|4130.86|4129.36|5725
1675163400000|2023-01-31 11:10:00|4132.86|4131.36|4127.86|4126.36|4132.86|4131.36|4126.86|4125.36|2379
1675163700000|2023-01-31 11:15:00|4128.36|4126.86|4129.86|4128.36|4130.86|4129.36|4128.36|4126.86|2317
1675164000000|2023-01-31 11:20:00|4130.86|4129.36|4127.86|4126.36|4130.86|4129.36|4126.86|4125.36|2138
1675164300000|2023-01-31 11:25:00|4128.86|4127.36|4127.86|4126.36|4128.86|4127.36|4126.86|4125.36|3748
1675164600000|2023-01-31 11:30:00|4126.86|4125.36|4125.86|4124.36|4127.86|4126.36|4124.86|4123.36|3506
1675164900000|2023-01-31 11:35:00|4126.86|4125.36|4131.86|4130.36|4131.86|4130.36|4125.86|4124.36|5151
1675165200000|2023-01-31 11:40:00|4130.86|4129.36|4135.86|4134.36|4135.86|4134.36|4130.86|4129.36|3860
1675165500000|2023-01-31 11:45:00|4136.86|4135.36|4136.86|4135.36|4136.86|4135.36|4134.86|4133.36|3043
1675165800000|2023-01-31 11:50:00|4135.86|4134.36|4137.86|4136.36|4137.86|4136.36|4135.86|4134.36|3759
1675166100000|2023-01-31 11:55:00|4138.86|4137.36|4138.86|4137.36|4138.86|4137.36|4136.86|4135.36|2609
1675166400000|2023-01-31 12:00:00|4139.86|4138.36|4140.86|4139.36|4141.86|4140.36|4138.86|4137.36|3290
1675166700000|2023-01-31 12:05:00|4141.86|4140.36|4141.86|4140.36|4141.86|4140.36|4139.86|4138.36|1651
1675167000000|2023-01-31 12:10:00|4140.86|4139.36|4140.86|4139.36|4141.86|4140.36|4139.86|4138.36|6165
1675167300000|2023-01-31 12:15:00|4139.86|4138.36|4141.86|4140.36|4141.86|4140.36|4139.86|4138.36|3258
1675167600000|2023-01-31 12:20:00|4142.86|4141.36|4140.86|4139.36|4142.86|4141.36|4140.86|4139.36|2733
1675167900000|2023-01-31 12:25:00|4139.86|4138.36|4142.86|4141.36|4142.86|4141.36|4139.86|4138.36|2926
1675168200000|2023-01-31 12:30:00|4143.86|4142.36|4142.86|4141.36|4144.86|4143.36|4142.86|4141.36|2917
1675168500000|2023-01-31 12:35:00|4143.86|4142.36|4142.86|4141.36|4143.86|4142.36|4141.86|4140.36|4865
1675168800000|2023-01-31 12:40:00|4142.04|4140.54|4141.04|4139.54|4142.04|4140.54|4140.04|4138.54|4413
1675169100000|2023-01-31 12:45:00|4140.04|4138.54|4143.04|4141.54|4144.04|4142.54|4140.04|4138.54|2066
1675169400000|2023-01-31 12:50:00|4144.04|4142.54|4144.04|4142.54|4145.04|4143.54|4144.04|4142.54|5297
1675169700000|2023-01-31 12:55:00|4145.04|4143.54|4144.04|4142.54|4145.04|4143.54|4144.04|4142.54|2767
1675170000000|2023-01-31 13:00:00|4145.04|4143.54|4147.04|4145.54|4148.04|4146.54|4145.04|4143.54|6223
1675170300000|2023-01-31 13:05:00|4148.04|4146.54|4147.04|4145.54|4148.04|4146.54|4147.04|4145.54|2382
1675170600000|2023-01-31 13:10:00|4148.04|4146.54|4148.04|4146.54|4149.04|4147.54|4147.04|4145.54|6469
1675170900000|2023-01-31 13:15:00|4149.04|4147.54|4148.04|4146.54|4149.04|4147.54|4148.04|4146.54|1324
1675171200000|2023-01-31 13:20:00|4147.04|4145.54|4147.04|4145.54|4149.04|4147.54|4146.04|4144.54|4705
1675171500000|2023-01-31 13:25:00|4146.04|4144.54|4148.04|4146.54|4149.04|4147.54|4146.04|4144.54|2430
1675171800000|2023-01-31 13:30:00|4151.04|4149.54|4150.04|4148.54|4154.04|4152.54|4149.04|4147.54|13947
1675172100000|2023-01-31 13:35:00|4150.54|4149.04|4154.04|4152.54|4155.04|4153.54|4150.54|4149.04|5741
1675172400000|2023-01-31 13:40:00|4155.04|4153.54|4154.04|4152.54|4155.04|4153.54|4151.04|4149.54|3905
1675172700000|2023-01-31 13:45:00|4155.04|4153.54|4158.04|4156.54|4158.04|4156.54|4155.04|4153.54|6078
1675173000000|2023-01-31 13:50:00|4159.04|4157.54|4158.04|4156.54|4162.04|4160.54|4158.04|4156.54|8355
1675173300000|2023-01-31 13:55:00|4159.04|4157.54|4158.04|4156.54|4159.04|4157.54|4157.04|4155.54|5275
1675173600000|2023-01-31 14:00:00|4157.04|4155.54|4156.04|4154.54|4158.04|4156.54|4155.04|4153.54|3151
1675173900000|2023-01-31 14:05:00|4155.04|4153.54|4156.04|4154.54|4156.04|4154.54|4155.04|4153.54|4221
1675174200000|2023-01-31 14:10:00|4155.04|4153.54|4155.04|4153.54|4156.04|4154.54|4154.04|4152.54|1875
1675174500000|2023-01-31 14:15:00|4156.04|4154.54|4151.04|4149.54|4156.04|4154.54|4151.04|4149.54|3378
1675174800000|2023-01-31 14:20:00|4150.04|4148.54|4151.04|4149.54|4151.04|4149.54|4149.04|4147.54|8041
1675175100000|2023-01-31 14:25:00|4150.04|4148.54|4148.04|4146.54|4151.04|4149.54|4148.04|4146.54|4805
1675175400000|2023-01-31 14:30:00|4149.04|4147.54|4153.04|4151.54|4153.04|4151.54|4149.04|4147.54|5888
1675175700000|2023-01-31 14:35:00|4152.04|4150.54|4151.04|4149.54|4153.04|4151.54|4148.04|4146.54|6829
1675176000000|2023-01-31 14:40:00|4150.04|4148.54|4150.04|4148.54|4154.04|4152.54|4149.04|4147.54|5065
1675176300000|2023-01-31 14:45:00|4149.04|4147.54|4151.04|4149.54|4153.04|4151.54|4148.04|4146.54|4386
1675176600000|2023-01-31 14:50:00|4152.04|4150.54|4154.04|4152.54|4154.04|4152.54|4150.04|4148.54|5306
1675176900000|2023-01-31 14:55:00|4153.04|4151.54|4150.04|4148.54|4155.04|4153.54|4149.04|4147.54|6932
1675177200000|2023-01-31 15:00:00|4149.04|4147.54|4151.04|4149.54|4153.04|4151.54|4148.04|4146.54|6871
1675177500000|2023-01-31 15:05:00|4152.04|4150.54|4149.04|4147.54|4156.04|4154.54|4149.04|4147.54|5250
1675177800000|2023-01-31 15:10:00|4149.29|4147.79|4157.29|4155.79|4157.29|4155.79|4149.29|4147.79|6419
1675178100000|2023-01-31 15:15:00|4156.29|4154.79|4160.29|4158.79|4160.29|4158.79|4156.29|4154.79|8265
1675178400000|2023-01-31 15:20:00|4159.29|4157.79|4159.29|4157.79|4161.29|4159.79|4157.29|4155.79|4349
1675178700000|2023-01-31 15:25:00|4158.29|4156.79|4160.29|4158.79|4161.29|4159.79|4155.29|4153.79|6189
1675179000000|2023-01-31 15:30:00|4161.29|4159.79|4161.29|4159.79|4163.29|4161.79|4160.29|4158.79|6434
1675179300000|2023-01-31 15:35:00|4162.29|4160.79|4161.29|4159.79|4162.29|4160.79|4160.29|4158.79|4184
1675179600000|2023-01-31 15:40:00|4160.29|4158.79|4161.29|4159.79|4161.29|4159.79|4159.29|4157.79|4035
1675179900000|2023-01-31 15:45:00|4162.29|4160.79|4161.29|4159.79|4162.29|4160.79|4160.29|4158.79|3688
1675180200000|2023-01-31 15:50:00|4162.29|4160.79|4161.29|4159.79|4162.29|4160.79|4160.29|4158.79|7554
1675180500000|2023-01-31 15:55:00|4162.29|4160.79|4162.29|4160.79|4162.29|4160.79|4161.29|4159.79|4122
1675180800000|2023-01-31 16:00:00|4163.29|4161.79|4166.29|4164.79|4167.29|4165.79|4163.29|4161.79|15699
1675181100000|2023-01-31 16:05:00|4165.29|4163.79|4166.29|4164.79|4166.29|4164.79|4165.29|4163.79|5232
1675181400000|2023-01-31 16:10:00|4167.29|4165.79|4165.29|4163.79|4167.29|4165.79|4164.29|4162.79|6828
1675181700000|2023-01-31 16:15:00|4166.29|4164.79|4165.29|4163.79|4167.29|4165.79|4164.29|4162.79|10102
1675182000000|2023-01-31 16:20:00|4166.29|4164.79|4166.29|4164.79|4167.29|4165.79|4165.29|4163.79|13680
1675182300000|2023-01-31 16:25:00|4165.29|4163.79|4165.29|4163.79|4167.29|4165.79|4164.29|4162.79|47158
1675182600000|2023-01-31 16:30:00|4164.29|4162.79|4164.29|4162.79|4167.29|4165.79|4164.29|4162.79|67211
1675182900000|2023-01-31 16:35:00|4163.29|4161.79|4166.29|4164.79|4167.29|4165.79|4163.29|4161.79|23703
1675183200000|2023-01-31 16:40:00|4167.29|4165.79|4165.29|4163.79|4168.29|4166.79|4165.29|4163.79|9296
1675183500000|2023-01-31 16:45:00|4166.29|4164.79|4165.29|4163.79|4166.29|4164.79|4164.29|4162.79|13291
1675183800000|2023-01-31 16:50:00|4164.29|4162.79|4165.29|4163.79|4165.29|4163.79|4163.29|4161.79|12442
1675184100000|2023-01-31 16:55:00|4166.29|4164.79|4165.29|4163.79|4166.29|4164.79|4165.29|4163.79|6423
1675184400000|2023-01-31 17:00:00|4166.29|4164.79|4164.29|4162.79|4166.29|4164.79|4163.29|4161.79|5744
1675184700000|2023-01-31 17:05:00|4165.29|4163.79|4166.29|4164.79|4166.29|4164.79|4164.29|4162.79|2841
1675185000000|2023-01-31 17:10:00|4167.29|4165.79|4165.29|4163.79|4167.29|4165.79|4165.29|4163.79|3128
1675185300000|2023-01-31 17:15:00|4166.29|4164.79|4169.29|4167.79|4169.29|4167.79|4165.29|4163.79|4271
1675185600000|2023-01-31 17:20:00|4168.29|4166.79|4167.29|4165.79|4169.29|4167.79|4167.29|4165.79|2136
1675185900000|2023-01-31 17:25:00|4168.29|4166.79|4168.29|4166.79|4168.29|4166.79|4167.29|4165.79|1100
1675186200000|2023-01-31 17:30:00|4167.29|4165.79|4167.29|4165.79|4168.29|4166.79|4167.29|4165.79|992
1675186500000|2023-01-31 17:35:00|4168.29|4166.79|4168.29|4166.79|4169.29|4167.79|4167.29|4165.79|1223
1675186800000|2023-01-31 17:40:00|4169.29|4167.79|4169.29|4167.79|4169.29|4167.79|4168.29|4166.79|2315
1675187100000|2023-01-31 17:45:00|4170.29|4168.79|4168.29|4166.79|4170.29|4168.79|4168.29|4166.79|2076
1675187400000|2023-01-31 17:50:00|4169.29|4167.79|4167.29|4165.79|4169.29|4167.79|4167.29|4165.79|2807
1675187700000|2023-01-31 17:55:00|4168.29|4166.79|4167.29|4165.79|4168.29|4166.79|4166.29|4164.79|2779
1675188000000|2023-01-31 18:00:00|4166.29|4164.79|4167.29|4165.79|4168.29|4166.79|4166.29|4164.79|1376
1675188300000|2023-01-31 18:05:00|4167.79|4166.29|4168.29|4166.79|4169.29|4167.79|4167.29|4165.79|984
1675188600000|2023-01-31 18:10:00|4167.29|4165.79|4167.29|4165.79|4168.29|4166.79|4167.29|4165.79|1110
1675188900000|2023-01-31 18:15:00|4166.29|4164.79|4167.29|4165.79|4167.29|4165.79|4166.29|4164.79|397
1675189200000|2023-01-31 18:20:00|4166.29|4164.79|4165.29|4163.79|4166.29|4164.79|4165.29|4163.79|315
1675189500000|2023-01-31 18:25:00|4166.29|4164.79|4167.29|4165.79|4167.29|4165.79|4165.29|4163.79|561
1675189800000|2023-01-31 18:30:00|4168.29|4166.79|4167.29|4165.79|4168.29|4166.79|4167.29|4165.79|364
1675190100000|2023-01-31 18:35:00|4166.29|4164.79|4167.29|4165.79|4167.29|4165.79|4166.29|4164.79|616
1675190400000|2023-01-31 18:40:00|4168.29|4166.79|4168.29|4166.79|4168.29|4166.79|4167.29|4165.79|459
1675190700000|2023-01-31 18:45:00|4167.29|4165.79|4170.29|4168.79|4170.29|4168.79|4167.29|4165.79|1286
1675191000000|2023-01-31 18:50:00|4171.29|4169.79|4171.29|4169.79|4171.29|4169.79|4171.29|4169.79|430
1675191300000|2023-01-31 18:55:00|4170.29|4168.79|4171.29|4169.79|4171.29|4169.79|4170.29|4168.79|1542
1675191600000|2023-01-31 19:00:00|4172.29|4170.79|4171.29|4169.79|4172.29|4170.79|4171.29|4169.79|3008
1675191900000|2023-01-31 19:05:00|4171.79|4170.29|4173.29|4171.79|4173.29|4171.79|4171.79|4170.29|1048
1675192200000|2023-01-31 19:10:00|4172.29|4170.79|4173.29|4171.79|4173.29|4171.79|4172.29|4170.79|1028
1675192500000|2023-01-31 19:15:00|4172.29|4170.79|4171.29|4169.79|4173.29|4171.79|4171.29|4169.79|458
1675192800000|2023-01-31 19:20:00|4172.29|4170.79|4171.29|4169.79|4172.29|4170.79|4171.29|4169.79|356
1675193100000|2023-01-31 19:25:00|4172.29|4170.79|4172.29|4170.79|4172.29|4170.79|4172.29|4170.79|121
1675193400000|2023-01-31 19:30:00|4173.29|4171.79|4172.29|4170.79|4173.29|4171.79|4171.29|4169.79|397
1675193700000|2023-01-31 19:35:00|4171.29|4169.79|4171.29|4169.79|4172.29|4170.79|4171.29|4169.79|297
1675194000000|2023-01-31 19:40:00|4172.29|4170.79|4172.29|4170.79|4173.29|4171.79|4172.29|4170.79|484
1675194300000|2023-01-31 19:45:00|4173.29|4171.79|4174.29|4172.79|4174.29|4172.79|4172.29|4170.79|522
1675194600000|2023-01-31 19:50:00|4175.29|4173.79|4174.29|4172.79|4175.29|4173.79|4173.29|4171.79|1368
1675194900000|2023-01-31 19:55:00|4173.29|4171.79|4173.29|4171.79|4174.29|4172.79|4173.29|4171.79|461
1675195200000|2023-01-31 20:00:00|4173.79|4172.29|4174.29|4172.79|4174.29|4172.79|4173.29|4171.79|591
1675195500000|2023-01-31 20:05:00|4173.29|4171.79|4173.29|4171.79|4174.29|4172.79|4173.29|4171.79|417
1675195800000|2023-01-31 20:10:00|4172.29|4170.79|4171.29|4169.79|4173.29|4171.79|4170.29|4168.79|1086
1675196100000|2023-01-31 20:15:00|4170.29|4168.79|4170.29|4168.79|4171.29|4169.79|4170.29|4168.79|2213
1675196400000|2023-01-31 20:20:00|4171.29|4169.79|4171.29|4169.79|4172.29|4170.79|4170.29|4168.79|749
1675196700000|2023-01-31 20:25:00|4170.29|4168.79|4170.29|4168.79|4171.29|4169.79|4170.29|4168.79|661
1675197000000|2023-01-31 20:30:00|4171.29|4169.79|4173.29|4171.79|4174.29|4172.79|4170.29|4168.79|1044
1675197300000|2023-01-31 20:35:00|4172.29|4170.79|4173.29|4171.79|4174.29|4172.79|4172.29|4170.79|1177
1675197600000|2023-01-31 20:40:00|4174.29|4172.79|4175.29|4173.79|4176.29|4174.79|4174.29|4172.79|1250
1675197900000|2023-01-31 20:45:00|4176.29|4174.79|4176.29|4174.79|4177.29|4175.79|4175.29|4173.79|2430
1675198200000|2023-01-31 20:50:00|4177.29|4175.79|4180.29|4178.79|4180.29|4178.79|4177.29|4175.79|4133
1675198500000|2023-01-31 20:55:00|4179.79|4178.29|4186.29|4184.79|4186.29|4184.79|4179.29|4177.79|10539
1675198800000|2023-01-31 21:00:00|4186.44|4183.44|4183.04|4180.04|4186.44|4183.44|4182.34|4179.34|255
1675199100000|2023-01-31 21:05:00|4183.24|4180.24|4184.74|4181.74|4186.04|4183.04|4183.24|4180.24|0
1675199400000|2023-01-31 21:10:00|4184.34|4181.34|4180.44|4177.44|4184.34|4181.34|4180.34|4177.34|0
1675199700000|2023-01-31 21:15:00|4180.34|4177.34|4181.94|4178.94|4182.54|4179.54|4180.14|4177.14|0
1675200000000|2023-01-31 21:20:00|4181.44|4178.44|4181.94|4178.94|4182.54|4179.54|4181.44|4178.44|0
1675200300000|2023-01-31 21:25:00|4182.14|4179.14|4181.94|4178.94|4182.74|4179.74|4181.04|4178.04|0
1675200600000|2023-01-31 21:30:00|4181.64|4178.64|4181.44|4178.44|4182.34|4179.34|4181.24|4178.24|0
1675200900000|2023-01-31 21:35:00|4181.24|4178.24|4181.64|4178.64|4181.94|4178.94|4181.24|4178.24|0
1675201200000|2023-01-31 21:40:00|4181.44|4178.44|4180.64|4177.64|4181.64|4178.64|4180.64|4177.64|0
1675201500000|2023-01-31 21:45:00|4180.34|4177.34|4179.94|4176.94|4180.34|4177.34|4179.74|4176.74|0
1675201800000|2023-01-31 21:50:00|4180.14|4177.14|4179.74|4176.74|4180.84|4177.84|4179.74|4176.74|0
1675202100000|2023-01-31 21:55:00|4179.94|4176.94|4181.54|4178.54|4182.24|4179.24|4179.94|4176.94|0
1675202400000|2023-01-31 22:00:00|4181.24|4178.24|4181.54|4178.54|4181.64|4178.64|4181.04|4178.04|0
1675202700000|2023-01-31 22:05:00|4181.64|4178.64|4181.64|4178.64|4181.64|4178.64|4181.44|4178.44|0
1675203000000|2023-01-31 22:10:00|4181.74|4178.74|4181.34|4178.34|4181.84|4178.84|4181.24|4178.24|0
1675203300000|2023-01-31 22:15:00|4181.44|4178.44|4181.44|4178.44|4181.44|4178.44|4181.34|4178.34|0
1675203600000|2023-01-31 22:20:00|4181.54|4178.54|4181.44|4178.44|4181.54|4178.54|4181.44|4178.44|0
1675203900000|2023-01-31 22:25:00|4181.34|4178.34|4181.64|4178.64|4182.04|4179.04|4181.34|4178.34|0
1675204200000|2023-01-31 22:30:00|4181.44|4178.44|4181.64|4178.64|4181.74|4178.74|4181.44|4178.44|0
1675204500000|2023-01-31 22:35:00|4181.74|4178.74|4181.64|4178.64|4181.74|4178.74|4181.64|4178.64|0
1675204800000|2023-01-31 22:40:00|4181.74|4178.74|4181.64|4178.64|4181.74|4178.74|4181.44|4178.44|0
1675205100000|2023-01-31 22:45:00|4181.74|4178.74|4181.94|4178.94|4182.24|4179.24|4181.74|4178.74|0
1675205400000|2023-01-31 22:50:00|4182.04|4179.04|4182.04|4179.04|4182.34|4179.34|4181.84|4178.84|0
1675205700000|2023-01-31 22:55:00|4182.14|4179.14|4182.04|4179.04|4182.44|4179.44|4181.94|4178.94|0
1675206000000|2023-01-31 23:00:00|4181.34|4178.34|4179.54|4176.54|4182.04|4179.04|4179.54|4176.54|0
1675206300000|2023-01-31 23:05:00|4179.74|4176.74|4179.54|4176.54|4179.94|4176.94|4178.84|4175.84|0
1675206600000|2023-01-31 23:10:00|4179.34|4176.34|4178.24|4175.24|4179.74|4176.74|4177.94|4174.94|0
1675206900000|2023-01-31 23:15:00|4178.44|4175.44|4178.24|4175.24|4178.44|4175.44|4177.94|4174.94|0
1675207200000|2023-01-31 23:20:00|4178.44|4175.44|4178.64|4175.64|4178.64|4175.64|4178.04|4175.04|0
1675207500000|2023-01-31 23:25:00|4178.44|4175.44|4177.74|4174.74|4178.64|4175.64|4177.74|4174.74|0
1675207800000|2023-01-31 23:30:00|4177.54|4174.54|4176.64|4173.64|4177.54|4174.54|4176.44|4173.44|0
1675208100000|2023-01-31 23:35:00|4176.94|4173.94|4176.24|4173.24|4176.94|4173.94|4176.04|4173.04|0
1675208400000|2023-01-31 23:40:00|4176.44|4173.44|4176.44|4173.44|4177.54|4174.54|4176.44|4173.44|0
1675208700000|2023-01-31 23:45:00|4176.64|4173.64|4177.94|4174.94|4178.24|4175.24|4176.64|4173.64|0
1675209000000|2023-01-31 23:50:00|4178.24|4175.24|4179.54|4176.54|4179.94|4176.94|4177.94|4174.94|0
1675209300000|2023-01-31 23:55:00|4179.34|4176.34|4177.74|4174.74|4179.34|4176.34|4177.74|4174.74|0
1675209600000|2023-02-01 00:00:00|4177.84|4174.84|4177.94|4174.94|4181.94|4178.94|4177.34|4174.34|0
1675209900000|2023-02-01 00:05:00|4178.24|4175.24|4176.94|4173.94|4178.64|4175.64|4176.64|4173.64|0
1675210200000|2023-02-01 00:10:00|4177.04|4174.04|4177.44|4174.44|4177.44|4174.44|4175.84|4172.84|0
1675210500000|2023-02-01 00:15:00|4177.24|4174.24|4177.54|4175.54|4179.54|4177.54|4176.84|4173.84|453
1675210800000|2023-02-01 00:20:00|4177.04|4175.04|4177.54|4175.54|4177.54|4175.54|4176.54|4174.54|163
1675211100000|2023-02-01 00:25:00|4176.54|4174.54|4175.54|4173.54|4176.54|4174.54|4175.54|4173.54|266
1675211400000|2023-02-01 00:30:00|4176.54|4174.54|4176.54|4174.54|4176.54|4174.54|4175.54|4173.54|134
1675211700000|2023-02-01 00:35:00|4175.54|4173.54|4176.54|4174.54|4176.54|4174.54|4175.54|4173.54|82
1675212000000|2023-02-01 00:40:00|4175.54|4173.54|4176.54|4174.54|4176.54|4174.54|4175.54|4173.54|35
1675212300000|2023-02-01 00:45:00|4175.54|4173.54|4174.54|4172.54|4176.54|4174.54|4174.54|4172.54|266
1675212600000|2023-02-01 00:50:00|4175.04|4173.04|4174.54|4172.54|4175.04|4173.04|4174.54|4172.54|120
1675212900000|2023-02-01 00:55:00|||||||||180
1675213200000|2023-02-01 01:00:00|4173.54|4171.54|4175.54|4173.54|4176.04|4174.04|4173.54|4171.54|141
1675213500000|2023-02-01 01:05:00|4176.04|4174.04|4176.54|4174.54|4176.54|4174.54|4175.54|4173.54|104
1675213800000|2023-02-01 01:10:00|4177.54|4175.54|4176.54|4174.54|4177.54|4175.54|4176.54|4174.54|143
1675214100000|2023-02-01 01:15:00|4175.54|4173.54|4175.54|4173.54|4175.54|4173.54|4175.54|4173.54|151
1675214400000|2023-02-01 01:20:00|4176.54|4174.54|4176.04|4174.04|4176.54|4174.54|4175.54|4173.54|188
1675214700000|2023-02-01 01:25:00|4175.54|4173.54|4175.54|4173.54|4176.54|4174.54|4174.54|4172.54|125
1675215000000|2023-02-01 01:30:00|4174.54|4172.54|4175.54|4173.54|4175.54|4173.54|4174.54|4172.54|72
1675215300000|2023-02-01 01:35:00|||||||||73
1675215600000|2023-02-01 01:40:00|4176.54|4174.54|4175.54|4173.54|4176.54|4174.54|4175.54|4173.54|124
1675215900000|2023-02-01 01:45:00|4174.54|4172.54|4174.54|4172.54|4175.54|4173.54|4174.54|4172.54|135
1675216200000|2023-02-01 01:50:00|4173.54|4171.54|4172.54|4170.54|4173.54|4171.54|4171.54|4169.54|208
1675216500000|2023-02-01 01:55:00|4173.54|4171.54|4174.54|4172.54|4174.54|4172.54|4173.54|4171.54|147
1675216800000|2023-02-01 02:00:00|||||||||20
1675217100000|2023-02-01 02:05:00|4173.54|4171.54|4173.54|4171.54|4173.54|4171.54|4173.54|4171.54|40
1675217400000|2023-02-01 02:10:00|4172.54|4170.54|4172.54|4170.54|4172.54|4170.54|4172.54|4170.54|143
1675217700000|2023-02-01 02:15:00|4172.04|4170.04|4172.54|4170.54|4172.54|4170.54|4171.54|4169.54|51
1675218000000|2023-02-01 02:20:00|4171.54|4169.54|4172.54|4170.54|4172.54|4170.54|4171.54|4169.54|59
1675218300000|2023-02-01 02:25:00|4171.54|4169.54|4171.54|4169.54|4172.54|4170.54|4171.54|4169.54|78
1675218600000|2023-02-01 02:30:00|4172.04|4170.04|4172.54|4170.54|4173.54|4171.54|4172.04|4170.04|58
1675218900000|2023-02-01 02:35:00|4173.54|4171.54|4171.54|4169.54|4173.54|4171.54|4171.54|4169.54|127
1675219200000|2023-02-01 02:40:00|4172.54|4170.54|4171.54|4169.54|4172.54|4170.54|4171.54|4169.54|56
1675219500000|2023-02-01 02:45:00|4170.54|4168.54|4170.54|4168.54|4171.54|4169.54|4170.54|4168.54|50
1675219800000|2023-02-01 02:50:00|4171.54|4169.54|4171.54|4169.54|4171.54|4169.54|4171.54|4169.54|37
1675220100000|2023-02-01 02:55:00|||||||||17
1675220400000|2023-02-01 03:00:00|4170.54|4168.54|4170.54|4168.54|4171.54|4169.54|4170.54|4168.54|147
1675220700000|2023-02-01 03:05:00|4171.54|4169.54|4173.54|4171.54|4173.54|4171.54|4171.54|4169.54|146
1675221000000|2023-02-01 03:10:00|4174.54|4172.54|4175.54|4173.54|4176.54|4174.54|4174.54|4172.54|314
1675221300000|2023-02-01 03:15:00|4174.54|4172.54|4174.54|4172.54|4175.54|4173.54|4174.54|4172.54|113
1675221600000|2023-02-01 03:20:00|||||||||13
1675221900000|2023-02-01 03:25:00|4173.54|4171.54|4174.54|4172.54|4174.54|4172.54|4173.54|4171.54|55
1675222200000|2023-02-01 03:30:00|4175.54|4173.54|4175.04|4173.04|4175.54|4173.54|4174.54|4172.54|125
1675222500000|2023-02-01 03:35:00|4174.54|4172.54|4174.54|4172.54|4175.54|4173.54|4174.54|4172.54|73
1675222800000|2023-02-01 03:40:00|4173.54|4171.54|4174.54|4172.54|4174.54|4172.54|4173.54|4171.54|144
1675223100000|2023-02-01 03:45:00|4174.04|4172.04|4173.54|4171.54|4174.54|4172.54|4173.54|4171.54|40
1675223400000|2023-02-01 03:50:00|4174.54|4172.54|4173.54|4171.54|4174.54|4172.54|4173.54|4171.54|71
1675223700000|2023-02-01 03:55:00|4174.04|4172.04|4173.54|4171.54|4174.54|4172.54|4173.54|4171.54|41
1675224000000|2023-02-01 04:00:00|4172.54|4170.54|4173.54|4171.54|4173.54|4171.54|4172.54|4170.54|66
1675224300000|2023-02-01 04:05:00|4174.04|4172.04|4173.54|4171.54|4174.54|4172.54|4173.54|4171.54|27
1675224600000|2023-02-01 04:10:00|4174.54|4172.54|4174.54|4172.54|4174.54|4172.54|4174.54|4172.54|22
1675224900000|2023-02-01 04:15:00|4173.54|4171.54|4174.54|4172.54|4174.54|4172.54|4173.54|4171.54|85
1675225200000|2023-02-01 04:20:00|4173.54|4171.54|4173.54|4171.54|4174.54|4172.54|4173.54|4171.54|137
1675225500000|2023-02-01 04:25:00|4174.54|4172.54|4174.54|4172.54|4174.54|4172.54|4174.54|4172.54|31
1675225800000|2023-02-01 04:30:00|4173.54|4171.54|4174.54|4172.54|4174.54|4172.54|4173.54|4171.54|38
1675226100000|2023-02-01 04:35:00|4173.54|4171.54|4173.54|4171.54|4173.54|4171.54|4173.54|4171.54|56
1675226400000|2023-02-01 04:40:00|4174.54|4172.54|4173.54|4171.54|4174.54|4172.54|4173.54|4171.54|46
1675226700000|2023-02-01 04:45:00|4172.54|4170.54|4172.54|4170.54|4172.54|4170.54|4172.54|4170.54|134
1675227000000|2023-02-01 04:50:00|4173.54|4171.54|4173.54|4171.54|4173.54|4171.54|4172.54|4170.54|35
1675227300000|2023-02-01 04:55:00|4172.54|4170.54|4173.54|4171.54|4173.54|4171.54|4172.54|4170.54|22
1675227600000|2023-02-01 05:00:00|4172.54|4170.54|4172.54|4170.54|4173.54|4171.54|4172.54|4170.54|135
1675227900000|2023-02-01 05:05:00|4173.54|4171.54|4173.54|4171.54|4173.54|4171.54|4173.04|4171.04|18
1675228200000|2023-02-01 05:10:00|4173.04|4171.04|4173.54|4171.54|4173.54|4171.54|4172.54|4170.54|21
1675228500000|2023-02-01 05:15:00|||||||||20
1675228800000|2023-02-01 05:20:00|4172.54|4170.54|4173.54|4171.54|4173.54|4171.54|4172.54|4170.54|76
1675229100000|2023-02-01 05:25:00|4173.04|4171.04|4172.54|4170.54|4173.54|4171.54|4172.54|4170.54|31
1675229400000|2023-02-01 05:30:00|4173.54|4171.54|4173.54|4171.54|4173.54|4171.54|4172.54|4170.54|37
1675229700000|2023-02-01 05:35:00|4172.54|4170.54|4173.54|4171.54|4173.54|4171.54|4172.54|4170.54|44
1675230000000|2023-02-01 05:40:00|4172.54|4170.54|4173.54|4171.54|4173.54|4171.54|4172.54|4170.54|42
1675230300000|2023-02-01 05:45:00|4172.54|4170.54|4173.54|4171.54|4173.54|4171.54|4172.54|4170.54|36
1675230600000|2023-02-01 05:50:00|4174.54|4172.54|4174.54|4172.54|4174.54|4172.54|4174.54|4172.54|73
1675230900000|2023-02-01 05:55:00|4173.54|4171.54|4173.54|4171.54|4174.54|4172.54|4173.54|4171.54|204
1675231200000|2023-02-01 06:00:00|4173.04|4171.04|4173.54|4171.54|4173.54|4171.54|4172.54|4170.54|165
1675231500000|2023-02-01 06:05:00|4172.54|4170.54|4171.54|4169.54|4172.54|4170.54|4171.54|4169.54|367
1675231800000|2023-02-01 06:10:00|4172.04|4170.04|4171.54|4169.54|4172.54|4170.54|4171.54|4169.54|81
1675232100000|2023-02-01 06:15:00|||||||||42
1675232400000|2023-02-01 06:20:00|4172.54|4170.54|4172.54|4170.54|4172.54|4170.54|4172.54|4170.54|224
1675232700000|2023-02-01 06:25:00|||||||||23
1675233000000|2023-02-01 06:30:00|4171.54|4169.54|4172.54|4170.54|4172.54|4170.54|4171.54|4169.54|227
1675233300000|2023-02-01 06:35:00|||||||||15
1675233600000|2023-02-01 06:40:00|4171.54|4169.54|4171.54|4169.54|4171.54|4169.54|4171.54|4169.54|44
1675233900000|2023-02-01 06:45:00|4171.04|4169.04|4171.04|4169.04|4171.54|4169.54|4170.54|4168.54|96
1675234200000|2023-02-01 06:50:00|4171.54|4169.54|4171.54|4169.54|4171.54|4169.54|4170.54|4168.54|119
1675234500000|2023-02-01 06:55:00|||||||||16
1675234800000|2023-02-01 07:00:00|4171.29|4169.79|4166.29|4164.79|4171.29|4169.79|4166.29|4164.79|3141
1675235100000|2023-02-01 07:05:00|4167.29|4165.79|4167.29|4165.79|4169.29|4167.79|4166.79|4165.29|1856
1675235400000|2023-02-01 07:10:00|4168.29|4166.79|4167.29|4165.79|4168.29|4166.79|4167.29|4165.79|1337
1675235700000|2023-02-01 07:15:00|4168.29|4166.79|4168.29|4166.79|4169.29|4167.79|4167.29|4165.79|1169
1675236000000|2023-02-01 07:20:00|4168.79|4167.29|4169.29|4167.79|4169.29|4167.79|4168.29|4166.79|323
1675236300000|2023-02-01 07:25:00|4170.29|4168.79|4169.29|4167.79|4170.29|4168.79|4169.29|4167.79|669
1675236600000|2023-02-01 07:30:00|4170.29|4168.79|4169.29|4167.79|4170.29|4168.79|4168.29|4166.79|1159
1675236900000|2023-02-01 07:35:00|4170.29|4168.79|4169.29|4167.79|4170.29|4168.79|4169.29|4167.79|453
1675237200000|2023-02-01 07:40:00|||||||||186
1675237500000|2023-02-01 07:45:00|||||||||466
1675237800000|2023-02-01 07:50:00|4170.29|4168.79|4169.29|4167.79|4170.29|4168.79|4169.29|4167.79|1105
1675238100000|2023-02-01 07:55:00|4170.29|4168.79|4169.29|4167.79|4170.29|4168.79|4168.29|4166.79|2117
1675238400000|2023-02-01 08:00:00|4168.29|4166.79|4170.29|4168.79|4174.29|4172.79|4165.29|4163.79|15942
1675238700000|2023-02-01 08:05:00|4171.29|4169.79|4174.29|4172.79|4176.29|4174.79|4168.29|4166.79|7162
1675239000000|2023-02-01 08:10:00|4175.29|4173.79|4175.29|4173.79|4176.29|4174.79|4172.29|4170.79|6243
1675239300000|2023-02-01 08:15:00|4174.29|4172.79|4176.29|4174.79|4177.79|4176.29|4174.29|4172.79|4282
1675239600000|2023-02-01 08:20:00|4175.29|4173.79|4176.29|4174.79|4176.29|4174.79|4174.29|4172.79|3412
1675239900000|2023-02-01 08:25:00|4177.29|4175.79|4173.29|4171.79|4178.29|4176.79|4172.29|4170.79|4891
1675240200000|2023-02-01 08:30:00|4174.29|4172.79|4181.29|4179.79|4182.29|4180.79|4174.29|4172.79|8682
1675240500000|2023-02-01 08:35:00|4180.29|4178.79|4182.29|4180.79|4183.29|4181.79|4180.29|4178.79|5567
1675240800000|2023-02-01 08:40:00|4182.69|4181.19|4185.69|4184.19|4187.69|4186.19|4182.69|4181.19|8018
1675241100000|2023-02-01 08:45:00|4184.69|4183.19|4174.69|4173.19|4185.69|4184.19|4173.69|4172.19|14250
1675241400000|2023-02-01 08:50:00|4173.69|4172.19|4174.69|4173.19|4175.69|4174.19|4172.69|4171.19|5763
1675241700000|2023-02-01 08:55:00|4174.19|4172.69|4170.69|4169.19|4174.69|4173.19|4170.69|4169.19|4694
1675242000000|2023-02-01 09:00:00|4169.69|4168.19|4168.69|4167.19|4169.69|4168.19|4166.69|4165.19|7056
1675242300000|2023-02-01 09:05:00|4169.69|4168.19|4170.69|4169.19|4172.69|4171.19|4167.69|4166.19|5810
1675242600000|2023-02-01 09:10:00|4169.69|4168.19|4169.69|4168.19|4171.69|4170.19|4168.69|4167.19|8038
1675242900000|2023-02-01 09:15:00|4170.69|4169.19|4173.69|4172.19|4173.69|4172.19|4170.69|4169.19|5055
1675243200000|2023-02-01 09:20:00|4172.69|4171.19|4169.69|4168.19|4173.69|4172.19|4168.69|4167.19|3808
1675243500000|2023-02-01 09:25:00|4168.69|4167.19|4167.69|4166.19|4169.69|4168.19|4167.69|4166.19|3782
1675243800000|2023-02-01 09:30:00|4166.69|4165.19|4168.69|4167.19|4169.69|4168.19|4166.69|4165.19|10539
1675244100000|2023-02-01 09:35:00|4169.69|4168.19|4170.69|4169.19|4170.69|4169.19|4168.69|4167.19|1907
1675244400000|2023-02-01 09:40:00|4171.69|4170.19|4170.69|4169.19|4171.69|4170.19|4169.69|4168.19|4004
1675244700000|2023-02-01 09:45:00|4171.69|4170.19|4173.69|4172.19|4173.69|4172.19|4170.69|4169.19|1669
1675245000000|2023-02-01 09:50:00|4174.69|4173.19|4173.69|4172.19|4174.69|4173.19|4173.69|4172.19|2577
1675245300000|2023-02-01 09:55:00|4173.19|4171.69|4170.69|4169.19|4173.19|4171.69|4169.69|4168.19|3221
1675245600000|2023-02-01 10:00:00|4172.69|4171.19|4172.69|4171.19|4175.69|4174.19|4171.69|4170.19|8166
1675245900000|2023-02-01 10:05:00|4173.69|4172.19|4170.69|4169.19|4174.69|4173.19|4170.69|4169.19|3859
1675246200000|2023-02-01 10:10:00|4171.69|4170.19|4169.69|4168.19|4171.69|4170.19|4169.69|4168.19|2864
1675246500000|2023-02-01 10:15:00|4170.69|4169.19|4168.69|4167.19|4170.69|4169.19|4167.69|4166.19|3086
1675246800000|2023-02-01 10:20:00|4167.69|4166.19|4169.69|4168.19|4170.69|4169.19|4167.69|4166.19|4363
1675247100000|2023-02-01 10:25:00|4170.69|4169.19|4171.69|4170.19|4172.69|4171.19|4170.69|4169.19|3000
1675247400000|2023-02-01 10:30:00|4170.69|4169.19|4170.69|4169.19|4170.69|4169.19|4169.69|4168.19|1900
1675247700000|2023-02-01 10:35:00|4169.69|4168.19|4169.69|4168.19|4170.69|4169.19|4168.69|4167.19|2637
1675248000000|2023-02-01 10:40:00|4169.19|4167.69|4169.69|4168.19|4169.69|4168.19|4168.69|4167.19|1703
1675248300000|2023-02-01 10:45:00|4168.69|4167.19|4167.69|4166.19|4169.69|4168.19|4165.69|4164.19|2687
1675248600000|2023-02-01 10:50:00|4166.69|4165.19|4167.69|4166.19|4167.69|4166.19|4165.69|4164.19|6382
1675248900000|2023-02-01 10:55:00|4166.69|4165.19|4165.69|4164.19|4166.69|4165.19|4165.69|4164.19|6374
1675249200000|2023-02-01 11:00:00|4166.69|4165.19|4169.69|4168.19|4169.69|4168.19|4165.69|4164.19|2121
1675249500000|2023-02-01 11:05:00|4168.69|4167.19|4165.69|4164.19|4168.69|4167.19|4164.69|4163.19|3472
1675249800000|2023-02-01 11:10:00|4166.69|4165.19|4167.69|4166.19|4168.69|4167.19|4166.69|4165.19|1830
1675250100000|2023-02-01 11:15:00|4168.69|4167.19|4171.69|4170.19|4171.69|4170.19|4168.69|4167.19|3758
1675250400000|2023-02-01 11:20:00|4170.69|4169.19|4174.69|4173.19|4174.69|4173.19|4170.69|4169.19|7282
1675250700000|2023-02-01 11:25:00|4173.69|4172.19|4174.69|4173.19|4174.69|4173.19|4173.69|4172.19|2143
1675251000000|2023-02-01 11:30:00|4173.69|4172.19|4174.69|4173.19|4174.69|4173.19|4172.69|4171.19|5490
1675251300000|2023-02-01 11:35:00|4173.69|4172.19|4171.69|4170.19|4173.69|4172.19|4171.69|4170.19|2924
1675251600000|2023-02-01 11:40:00|4172.69|4171.19|4172.69|4171.19|4173.69|4172.19|4171.69|4170.19|4117
1675251900000|2023-02-01 11:45:00|4173.69|4172.19|4174.69|4173.19|4174.69|4173.19|4172.69|4171.19|1360
1675252200000|2023-02-01 11:50:00|4173.69|4172.19|4173.69|4172.19|4174.69|4173.19|4172.69|4171.19|2264
1675252500000|2023-02-01 11:55:00|4174.69|4173.19|4176.69|4175.19|4176.69|4175.19|4174.69|4173.19|1434
1675252800000|2023-02-01 12:00:00|4175.69|4174.19|4177.69|4176.19|4177.69|4176.19|4173.69|4172.19|3730
1675253100000|2023-02-01 12:05:00|4176.69|4175.19|4179.69|4178.19|4179.69|4178.19|4176.69|4175.19|3079
1675253400000|2023-02-01 12:10:00|4180.69|4179.19|4180.69|4179.19|4180.69|4179.19|4179.69|4178.19|1840
1675253700000|2023-02-01 12:15:00|4179.69|4178.19|4180.69|4179.19|4181.69|4180.19|4178.69|4177.19|5538
1675254000000|2023-02-01 12:20:00|4181.69|4180.19|4182.69|4181.19|4182.69|4181.19|4181.19|4179.69|2349
1675254300000|2023-02-01 12:25:00|4181.69|4180.19|4180.69|4179.19|4182.69|4181.19|4180.69|4179.19|2847
1675254600000|2023-02-01 12:30:00|4181.69|4180.19|4179.69|4178.19|4181.69|4180.19|4178.69|4177.19|4330
1675254900000|2023-02-01 12:35:00|4180.69|4179.19|4181.69|4180.19|4181.69|4180.19|4179.69|4178.19|2433
1675255200000|2023-02-01 12:40:00|4182.14|4180.64|4182.14|4180.64|4183.14|4181.64|4181.14|4179.64|3721
1675255500000|2023-02-01 12:45:00|||||||||1488
1675255800000|2023-02-01 12:50:00|4181.14|4179.64|4182.14|4180.64|4182.14|4180.64|4179.14|4177.64|2486
1675256100000|2023-02-01 12:55:00|4183.14|4181.64|4184.14|4182.64|4185.14|4183.64|4182.14|4180.64|5828
1675256400000|2023-02-01 13:00:00|4184.64|4183.14|4184.14|4182.64|4185.14|4183.64|4183.14|4181.64|8623
1675256700000|2023-02-01 13:05:00|4183.64|4182.14|4184.14|4182.64|4184.14|4182.64|4183.14|4181.64|2799
1675257000000|2023-02-01 13:10:00|4185.14|4183.64|4182.14|4180.64|4185.14|4183.64|4182.14|4180.64|3840
1675257300000|2023-02-01 13:15:00|4185.14|4183.64|4182.14|4180.64|4185.64|4184.14|4181.14|4179.64|7017
1675257600000|2023-02-01 13:20:00|4183.14|4181.64|4183.14|4181.64|4185.14|4183.64|4183.14|4181.64|4682
1675257900000|2023-02-01 13:25:00|4184.14|4182.64|4184.14|4182.64|4185.14|4183.64|4183.14|4181.64|2988
1675258200000|2023-02-01 13:30:00|4185.14|4183.64|4185.14|4183.64|4187.14|4185.64|4184.14|4182.64|4835
1675258500000|2023-02-01 13:35:00|4186.14|4184.64|4186.14|4184.64|4186.14|4184.64|4185.14|4183.64|1511
1675258800000|2023-02-01 13:40:00|4185.14|4183.64|4185.14|4183.64|4186.14|4184.64|4184.14|4182.64|1736
1675259100000|2023-02-01 13:45:00|4184.14|4182.64|4185.14|4183.64|4185.14|4183.64|4184.14|4182.64|1193
1675259400000|2023-02-01 13:50:00|4184.14|4182.64|4184.14|4182.64|4185.14|4183.64|4184.14|4182.64|2418
1675259700000|2023-02-01 13:55:00|4183.14|4181.64|4178.14|4176.64|4184.14|4182.64|4178.14|4176.64|3592
1675260000000|2023-02-01 14:00:00|4179.14|4177.64|4178.14|4176.64|4179.14|4177.64|4178.14|4176.64|3981
1675260300000|2023-02-01 14:05:00|4179.14|4177.64|4178.14|4176.64|4179.14|4177.64|4177.14|4175.64|1916
1675260600000|2023-02-01 14:10:00|4178.64|4177.14|4178.14|4176.64|4179.14|4177.64|4178.14|4176.64|4240
1675260900000|2023-02-01 14:15:00|4179.14|4177.64|4180.14|4178.64|4181.14|4179.64|4178.14|4176.64|3423
1675261200000|2023-02-01 14:20:00|4179.64|4178.14|4178.14|4176.64|4179.64|4178.14|4178.14|4176.64|2122
1675261500000|2023-02-01 14:25:00|4179.14|4177.64|4179.14|4177.64|4179.14|4177.64|4178.14|4176.64|2424
1675261800000|2023-02-01 14:30:00|4178.14|4176.64|4181.14|4179.64|4181.14|4179.64|4178.14|4176.64|7335
1675262100000|2023-02-01 14:35:00|4180.14|4178.64|4183.14|4181.64|4184.14|4182.64|4180.14|4178.64|9239
1675262400000|2023-02-01 14:40:00|4182.14|4180.64|4179.14|4177.64|4184.14|4182.64|4178.14|4176.64|5112
1675262700000|2023-02-01 14:45:00|4180.14|4178.64|4183.14|4181.64|4186.14|4184.64|4180.14|4178.64|5956
1675263000000|2023-02-01 14:50:00|4184.14|4182.64|4188.14|4186.64|4189.14|4187.64|4183.14|4181.64|6921
1675263300000|2023-02-01 14:55:00|4189.14|4187.64|4186.14|4184.64|4189.14|4187.64|4186.14|4184.64|8656
1675263600000|2023-02-01 15:00:00|4186.64|4185.14|4175.14|4173.64|4187.14|4185.64|4174.14|4172.64|17915
1675263900000|2023-02-01 15:05:00|4175.64|4174.14|4175.14|4173.64|4177.14|4175.64|4171.14|4169.64|12065
1675264200000|2023-02-01 15:10:00|4175.32|4173.82|4174.32|4172.82|4176.32|4174.82|4172.32|4170.82|10294
1675264500000|2023-02-01 15:15:00|4173.32|4171.82|4173.32|4171.82|4174.32|4172.82|4171.32|4169.82|8442
1675264800000|2023-02-01 15:20:00|4172.32|4170.82|4170.32|4168.82|4173.32|4171.82|4168.32|4166.82|6538
1675265100000|2023-02-01 15:25:00|4171.32|4169.82|4173.32|4171.82|4174.32|4172.82|4170.32|4168.82|6779
1675265400000|2023-02-01 15:30:00|4174.32|4172.82|4172.32|4170.82|4174.32|4172.82|4172.32|4170.82|6346
1675265700000|2023-02-01 15:35:00|4173.32|4171.82|4169.32|4167.82|4173.32|4171.82|4167.32|4165.82|10907
1675266000000|2023-02-01 15:40:00|4170.32|4168.82|4167.32|4165.82|4171.32|4169.82|4167.32|4165.82|6738
1675266300000|2023-02-01 15:45:00|4166.32|4164.82|4165.32|4163.82|4168.32|4166.82|4164.32|4162.82|7353
1675266600000|2023-02-01 15:50:00|4164.32|4162.82|4163.32|4161.82|4165.32|4163.82|4160.32|4158.82|12289
1675266900000|2023-02-01 15:55:00|4162.32|4160.82|4161.32|4159.82|4163.32|4161.82|4160.32|4158.82|7170
1675267200000|2023-02-01 16:00:00|4162.32|4160.82|4166.32|4164.82|4166.32|4164.82|4161.32|4159.82|21827
1675267500000|2023-02-01 16:05:00|4165.32|4163.82|4166.32|4164.82|4166.32|4164.82|4165.32|4163.82|4513
1675267800000|2023-02-01 16:10:00|4165.32|4163.82|4169.32|4167.82|4169.32|4167.82|4165.32|4163.82|5832
1675268100000|2023-02-01 16:15:00|4168.32|4166.82|4168.32|4166.82|4169.32|4167.82|4168.32|4166.82|5598
1675268400000|2023-02-01 16:20:00|4169.32|4167.82|4172.32|4170.82|4172.32|4170.82|4169.32|4167.82|11522
1675268700000|2023-02-01 16:25:00|4171.32|4169.82|4171.32|4169.82|4172.32|4170.82|4170.32|4168.82|19247
1675269000000|2023-02-01 16:30:00|4172.32|4170.82|4173.32|4171.82|4173.32|4171.82|4171.32|4169.82|31263
1675269300000|2023-02-01 16:35:00|4172.32|4170.82|4171.32|4169.82|4172.32|4170.82|4170.32|4168.82|15800
1675269600000|2023-02-01 16:40:00|4172.32|4170.82|4172.32|4170.82|4173.32|4171.82|4171.32|4169.82|5323
1675269900000|2023-02-01 16:45:00|4173.32|4171.82|4172.32|4170.82|4173.32|4171.82|4172.32|4170.82|2718
1675270200000|2023-02-01 16:50:00|4171.32|4169.82|4171.32|4169.82|4172.32|4170.82|4171.32|4169.82|2977
1675270500000|2023-02-01 16:55:00|4170.32|4168.82|4169.32|4167.82|4171.32|4169.82|4168.32|4166.82|4489
1675270800000|2023-02-01 17:00:00|4168.32|4166.82|4168.32|4166.82|4169.32|4167.82|4167.32|4165.82|3032
1675271100000|2023-02-01 17:05:00|4167.32|4165.82|4165.32|4163.82|4167.32|4165.82|4165.32|4163.82|1802
1675271400000|2023-02-01 17:10:00|4166.32|4164.82|4165.32|4163.82|4166.32|4164.82|4164.32|4162.82|2359
1675271700000|2023-02-01 17:15:00|4164.82|4163.32|4162.32|4160.82|4165.32|4163.82|4162.32|4160.82|2773
1675272000000|2023-02-01 17:20:00|4163.32|4161.82|4165.32|4163.82|4165.32|4163.82|4162.32|4160.82|1168
1675272300000|2023-02-01 17:25:00|4164.32|4162.82|4163.32|4161.82|4164.32|4162.82|4163.32|4161.82|1734
1675272600000|2023-02-01 17:30:00|4164.32|4162.82|4164.32|4162.82|4165.32|4163.82|4164.32|4162.82|1840
1675272900000|2023-02-01 17:35:00|4163.32|4161.82|4163.32|4161.82|4164.32|4162.82|4163.32|4161.82|805
1675273200000|2023-02-01 17:40:00|4164.32|4162.82|4164.32|4162.82|4164.32|4162.82|4163.32|4161.82|690
1675273500000|2023-02-01 17:45:00|4163.32|4161.82|4161.32|4159.82|4163.32|4161.82|4161.32|4159.82|1171
1675273800000|2023-02-01 17:50:00|4160.32|4158.82|4161.32|4159.82|4162.32|4160.82|4160.32|4158.82|1165
1675274100000|2023-02-01 17:55:00|4162.32|4160.82|4161.32|4159.82|4162.32|4160.82|4161.32|4159.82|438
1675274400000|2023-02-01 18:00:00|4160.32|4158.82|4163.32|4161.82|4163.32|4161.82|4160.32|4158.82|2842
1675274700000|2023-02-01 18:05:00|4164.32|4162.82|4164.32|4162.82|4165.32|4163.82|4163.32|4161.82|3697
1675275000000|2023-02-01 18:10:00|4163.82|4162.32|4165.32|4163.82|4165.82|4164.32|4163.32|4161.82|1972
1675275300000|2023-02-01 18:15:00|4164.32|4162.82|4164.32|4162.82|4165.32|4163.82|4163.32|4161.82|517
1675275600000|2023-02-01 18:20:00|4165.32|4163.82|4165.32|4163.82|4166.32|4164.82|4165.32|4163.82|397
1675275900000|2023-02-01 18:25:00|4166.32|4164.82|4166.32|4164.82|4166.32|4164.82|4165.32|4163.82|1173
1675276200000|2023-02-01 18:30:00|4167.32|4165.82|4168.32|4166.82|4168.32|4166.82|4166.32|4164.82|1296
1675276500000|2023-02-01 18:35:00|4167.32|4165.82|4167.32|4165.82|4167.32|4165.82|4166.32|4164.82|492
1675276800000|2023-02-01 18:40:00|4166.32|4164.82|4165.32|4163.82|4167.32|4165.82|4165.32|4163.82|339
1675277100000|2023-02-01 18:45:00|4164.32|4162.82|4164.32|4162.82|4164.32|4162.82|4163.32|4161.82|1284
1675277400000|2023-02-01 18:50:00|4163.32|4161.82|4165.32|4163.82|4165.32|4163.82|4163.32|4161.82|524
1675277700000|2023-02-01 18:55:00|4166.32|4164.82|4169.82|4168.32|4170.32|4168.82|4166.32|4164.82|2206
1675278000000|2023-02-01 19:00:00|4169.32|4167.82|4164.32|4162.82|4170.32|4168.82|4159.32|4157.82|5520
1675278300000|2023-02-01 19:05:00|4163.32|4161.82|4173.32|4171.82|4175.32|4173.82|4163.32|4161.82|2100
1675278600000|2023-02-01 19:10:00|4172.32|4170.82|4172.32|4170.82|4175.32|4173.82|4172.32|4170.82|1411
1675278900000|2023-02-01 19:15:00|4173.32|4171.82|4169.32|4167.82|4174.32|4172.82|4167.32|4165.82|1264
1675279200000|2023-02-01 19:20:00|4170.32|4168.82|4170.32|4168.82|4172.32|4170.82|4169.32|4167.82|830
1675279500000|2023-02-01 19:25:00|4169.32|4167.82|4168.32|4166.82|4171.32|4169.82|4168.32|4166.82|632
1675279800000|2023-02-01 19:30:00|4169.32|4167.82|4163.32|4161.82|4171.32|4169.82|4156.32|4154.82|3182
1675280100000|2023-02-01 19:35:00|4162.32|4160.82|4182.32|4180.82|4183.32|4181.82|4161.32|4159.82|4437
1675280400000|2023-02-01 19:40:00|4183.32|4181.82|4190.32|4188.82|4191.32|4189.82|4180.32|4178.82|11006
1675280700000|2023-02-01 19:45:00|4191.32|4189.82|4190.32|4188.82|4194.32|4192.82|4186.32|4184.82|6360
1675281000000|2023-02-01 19:50:00|4190.82|4189.32|4194.32|4192.82|4196.32|4194.82|4190.82|4189.32|5351
1675281300000|2023-02-01 19:55:00|4195.32|4193.82|4191.32|4189.82|4195.32|4193.82|4189.32|4187.82|3725
1675281600000|2023-02-01 20:00:00|4192.32|4190.82|4196.32|4194.82|4197.32|4195.82|4190.32|4188.82|3257
1675281900000|2023-02-01 20:05:00|4197.32|4195.82|4203.32|4201.82|4204.32|4202.82|4196.32|4194.82|5538
1675282200000|2023-02-01 20:10:00|4203.82|4202.32|4198.32|4196.82|4204.32|4202.82|4197.32|4195.82|2916
1675282500000|2023-02-01 20:15:00|4199.32|4197.82|4198.32|4196.82|4200.32|4198.82|4194.32|4192.82|3776
1675282800000|2023-02-01 20:20:00|4198.82|4197.32|4197.32|4195.82|4199.32|4197.82|4194.32|4192.82|2726
1675283100000|2023-02-01 20:25:00|4198.32|4196.82|4200.32|4198.82|4201.32|4199.82|4196.32|4194.82|1373
1675283400000|2023-02-01 20:30:00|4201.32|4199.82|4205.32|4203.82|4205.32|4203.82|4200.32|4198.82|3330
1675283700000|2023-02-01 20:35:00|4205.82|4204.32|4211.32|4209.82|4214.32|4212.82|4205.32|4203.82|6992
1675284000000|2023-02-01 20:40:00|4210.32|4208.82|4210.32|4208.82|4214.32|4212.82|4209.32|4207.82|2829
1675284300000|2023-02-01 20:45:00|4211.32|4209.82|4202.32|4200.82|4211.32|4209.82|4201.32|4199.82|4401
1675284600000|2023-02-01 20:50:00|4201.32|4199.82|4195.32|4193.82|4201.32|4199.82|4194.32|4192.82|4644
1675284900000|2023-02-01 20:55:00|4196.32|4194.82|4199.32|4197.82|4200.32|4198.82|4196.32|4194.82|5206
1675285200000|2023-02-01 21:00:00|4200.67|4197.67|4198.97|4195.97|4200.87|4197.87|4196.87|4193.87|72
1675285500000|2023-02-01 21:05:00|4198.87|4195.87|4205.87|4202.87|4207.07|4204.07|4198.67|4195.67|0
1675285800000|2023-02-01 21:10:00|4205.57|4202.57|4205.47|4202.47|4206.67|4203.67|4204.67|4201.67|0
1675286100000|2023-02-01 21:15:00|4205.37|4202.37|4207.27|4204.27|4208.57|4205.57|4204.77|4201.77|0
1675286400000|2023-02-01 21:20:00|4207.07|4204.07|4206.37|4203.37|4207.67|4204.67|4205.77|4202.77|0
1675286700000|2023-02-01 21:25:00|4206.17|4203.17|4204.77|4201.77|4206.47|4203.47|4204.47|4201.47|0
1675287000000|2023-02-01 21:30:00|4204.67|4201.67|4205.67|4202.67|4206.37|4203.37|4204.67|4201.67|0
1675287300000|2023-02-01 21:35:00|4205.57|4202.57|4206.17|4203.17|4206.37|4203.37|4204.67|4201.67|0
1675287600000|2023-02-01 21:40:00|4205.97|4202.97|4205.97|4202.97|4206.97|4203.97|4205.57|4202.57|0
1675287900000|2023-02-01 21:45:00|4205.87|4202.87|4205.57|4202.57|4206.37|4203.37|4204.97|4201.97|0
1675288200000|2023-02-01 21:50:00|4205.37|4202.37|4205.27|4202.27|4205.97|4202.97|4205.07|4202.07|0
1675288500000|2023-02-01 21:55:00|4205.07|4202.07|4205.87|4202.87|4206.37|4203.37|4204.67|4201.67|0
1675288800000|2023-02-01 22:00:00|4206.17|4203.17|4205.97|4202.97|4206.17|4203.17|4205.77|4202.77|0
1675289100000|2023-02-01 22:05:00|4205.87|4202.87|4205.87|4202.87|4206.07|4203.07|4205.87|4202.87|0
1675289400000|2023-02-01 22:10:00|4205.97|4202.97|4206.67|4203.67|4207.07|4204.07|4205.97|4202.97|0
1675289700000|2023-02-01 22:15:00|4206.57|4203.57|4207.07|4204.07|4207.07|4204.07|4206.47|4203.47|0
1675290000000|2023-02-01 22:20:00|4207.17|4204.17|4207.87|4204.87|4207.87|4204.87|4207.07|4204.07|0
1675290300000|2023-02-01 22:25:00|4207.77|4204.77|4208.07|4205.07|4208.17|4205.17|4207.77|4204.77|0
1675290600000|2023-02-01 22:30:00|4207.97|4204.97|4207.87|4204.87|4208.07|4205.07|4207.57|4204.57|0
1675290900000|2023-02-01 22:35:00|4207.77|4204.77|4207.87|4204.87|4207.97|4204.97|4207.47|4204.47|0
1675291200000|2023-02-01 22:40:00|4207.77|4204.77|4207.97|4204.97|4208.07|4205.07|4207.77|4204.77|0
1675291500000|2023-02-01 22:45:00|4207.87|4204.87|4207.97|4204.97|4207.97|4204.97|4207.87|4204.87|0
1675291800000|2023-02-01 22:50:00|4207.77|4204.77|4207.97|4204.97|4208.07|4205.07|4207.77|4204.77|0
1675292100000|2023-02-01 22:55:00|4207.87|4204.87|4207.97|4204.97|4208.07|4205.07|4207.77|4204.77|0
1675292400000|2023-02-01 23:00:00|4207.77|4204.77|4210.67|4207.67|4212.87|4209.87|4207.77|4204.77|0
1675292700000|2023-02-01 23:05:00|4210.57|4207.57|4208.97|4205.97|4212.27|4209.27|4208.47|4205.47|0
1675293000000|2023-02-01 23:10:00|4208.87|4205.87|4207.97|4204.97|4209.57|4206.57|4207.57|4204.57|0
1675293300000|2023-02-01 23:15:00|4207.87|4204.87|4209.47|4206.47|4209.77|4206.77|4207.87|4204.87|0
1675293600000|2023-02-01 23:20:00|4209.37|4206.37|4209.97|4206.97|4209.97|4206.97|4208.57|4205.57|0
1675293900000|2023-02-01 23:25:00|4209.77|4206.77|4208.57|4205.57|4210.07|4207.07|4208.27|4205.27|0
1675294200000|2023-02-01 23:30:00|4208.47|4205.47|4207.17|4204.17|4208.47|4205.47|4206.77|4203.77|0
1675294500000|2023-02-01 23:35:00|4207.07|4204.07|4206.57|4203.57|4207.57|4204.57|4206.47|4203.47|0
1675294800000|2023-02-01 23:40:00|4206.47|4203.47|4207.37|4204.37|4207.37|4204.37|4206.27|4203.27|0
1675295100000|2023-02-01 23:45:00|4207.27|4204.27|4207.07|4204.07|4207.67|4204.67|4206.57|4203.57|0
1675295400000|2023-02-01 23:50:00|4206.87|4203.87|4206.57|4203.57|4207.07|4204.07|4205.57|4202.57|0
1675295700000|2023-02-01 23:55:00|4206.47|4203.47|4208.57|4205.57|4208.77|4205.77|4206.47|4203.47|0
1675296000000|2023-02-02 00:00:00|4208.47|4205.47|4206.87|4203.87|4209.07|4206.07|4206.57|4203.57|0
1675296300000|2023-02-02 00:05:00|4206.57|4203.57|4205.37|4202.37|4207.27|4204.27|4205.07|4202.07|0
1675296600000|2023-02-02 00:10:00|4205.57|4202.57|4202.07|4199.07|4205.57|4202.57|4202.07|4199.07|0
1675296900000|2023-02-02 00:15:00|4201.87|4198.87|4203.57|4201.57|4206.57|4204.57|4198.07|4196.07|1601
1675297200000|2023-02-02 00:20:00|4204.07|4202.07|4204.07|4202.07|4204.57|4202.57|4203.07|4201.07|274
1675297500000|2023-02-02 00:25:00|4203.57|4201.57|4204.57|4202.57|4205.57|4203.57|4203.57|4201.57|28
1675297800000|2023-02-02 00:30:00|4205.57|4203.57|4206.57|4204.57|4208.57|4206.57|4205.07|4203.07|308
1675298100000|2023-02-02 00:35:00|4207.57|4205.57|4205.57|4203.57|4207.57|4205.57|4205.57|4203.57|66
1675298400000|2023-02-02 00:40:00|4204.57|4202.57|4206.57|4204.57|4206.57|4204.57|4204.57|4202.57|121
1675298700000|2023-02-02 00:45:00|4207.07|4205.07|4207.57|4205.57|4208.57|4206.57|4206.57|4204.57|61
1675299000000|2023-02-02 00:50:00|4207.07|4205.07|4206.57|4204.57|4207.57|4205.57|4205.57|4203.57|203
1675299300000|2023-02-02 00:55:00|4205.57|4203.57|4204.57|4202.57|4206.57|4204.57|4204.57|4202.57|160
1675299600000|2023-02-02 01:00:00|4205.07|4203.07|4207.57|4205.57|4207.57|4205.57|4204.57|4202.57|268
1675299900000|2023-02-02 01:05:00|4208.57|4206.57|4208.57|4206.57|4208.57|4206.57|4207.57|4205.57|168
1675300200000|2023-02-02 01:10:00|4207.57|4205.57|4205.57|4203.57|4207.57|4205.57|4205.57|4203.57|488
1675300500000|2023-02-02 01:15:00|4204.57|4202.57|4203.57|4201.57|4205.57|4203.57|4203.57|4201.57|482
1675300800000|2023-02-02 01:20:00|4204.57|4202.57|4206.57|4204.57|4207.57|4205.57|4204.57|4202.57|375
1675301100000|2023-02-02 01:25:00|4205.57|4203.57|4205.57|4203.57|4206.57|4204.57|4205.57|4203.57|81
1675301400000|2023-02-02 01:30:00|4206.57|4204.57|4203.57|4201.57|4206.57|4204.57|4203.57|4201.57|132
1675301700000|2023-02-02 01:35:00|4202.57|4200.57|4199.57|4197.57|4203.57|4201.57|4199.57|4197.57|170
1675302000000|2023-02-02 01:40:00|4200.57|4198.57|4201.57|4199.57|4202.57|4200.57|4199.57|4197.57|198
1675302300000|2023-02-02 01:45:00|4200.57|4198.57|4201.57|4199.57|4201.57|4199.57|4200.57|4198.57|106
1675302600000|2023-02-02 01:50:00|4201.07|4199.07|4201.57|4199.57|4201.57|4199.57|4200.57|4198.57|103
1675302900000|2023-02-02 01:55:00|4201.07|4199.07|4202.57|4200.57|4202.57|4200.57|4200.57|4198.57|60
1675303200000|2023-02-02 02:00:00|4203.07|4201.07|4203.57|4201.57|4203.57|4201.57|4202.57|4200.57|33
1675303500000|2023-02-02 02:05:00|4202.57|4200.57|4202.57|4200.57|4203.57|4201.57|4202.57|4200.57|17
1675303800000|2023-02-02 02:10:00|4202.07|4200.07|4199.57|4197.57|4202.57|4200.57|4199.57|4197.57|62
1675304100000|2023-02-02 02:15:00|4198.57|4196.57|4199.57|4197.57|4199.57|4197.57|4197.57|4195.57|391
1675304400000|2023-02-02 02:20:00|4199.07|4197.07|4198.57|4196.57|4199.57|4197.57|4197.57|4195.57|66
1675304700000|2023-02-02 02:25:00|4198.07|4196.07|4198.57|4196.57|4199.57|4197.57|4197.57|4195.57|74
1675305000000|2023-02-02 02:30:00|4199.57|4197.57|4198.57|4196.57|4199.57|4197.57|4198.57|4196.57|91
1675305300000|2023-02-02 02:35:00|4198.07|4196.07|4195.57|4193.57|4198.07|4196.07|4195.57|4193.57|223
1675305600000|2023-02-02 02:40:00|4196.57|4194.57|4197.57|4195.57|4197.57|4195.57|4196.57|4194.57|124
1675305900000|2023-02-02 02:45:00|4197.07|4195.07|4197.07|4195.07|4197.57|4195.57|4196.57|4194.57|142
1675306200000|2023-02-02 02:50:00|4196.57|4194.57|4198.57|4196.57|4198.57|4196.57|4196.57|4194.57|75
1675306500000|2023-02-02 02:55:00|4197.57|4195.57|4199.57|4197.57|4199.57|4197.57|4197.57|4195.57|106
1675306800000|2023-02-02 03:00:00|4199.07|4197.07|4197.57|4195.57|4199.57|4197.57|4197.57|4195.57|116
1675307100000|2023-02-02 03:05:00|4198.57|4196.57|4198.57|4196.57|4198.57|4196.57|4198.57|4196.57|32
1675307400000|2023-02-02 03:10:00|4199.57|4197.57|4198.57|4196.57|4199.57|4197.57|4198.57|4196.57|52
1675307700000|2023-02-02 03:15:00|4199.07|4197.07|4198.57|4196.57|4199.57|4197.57|4198.57|4196.57|72
1675308000000|2023-02-02 03:20:00|4198.07|4196.07|4198.57|4196.57|4198.57|4196.57|4197.57|4195.57|53
1675308300000|2023-02-02 03:25:00|4199.57|4197.57|4200.07|4198.07|4200.57|4198.57|4199.57|4197.57|195
1675308600000|2023-02-02 03:30:00|4200.57|4198.57|4200.57|4198.57|4201.57|4199.57|4200.57|4198.57|62
1675308900000|2023-02-02 03:35:00|4201.07|4199.07|4202.57|4200.57|4202.57|4200.57|4200.57|4198.57|137
1675309200000|2023-02-02 03:40:00|4203.07|4201.07|4202.57|4200.57|4203.57|4201.57|4201.57|4199.57|282
1675309500000|2023-02-02 03:45:00|4201.57|4199.57|4201.07|4199.07|4201.57|4199.57|4200.57|4198.57|67
1675309800000|2023-02-02 03:50:00|4200.57|4198.57|4200.57|4198.57|4201.07|4199.07|4199.57|4197.57|72
1675310100000|2023-02-02 03:55:00|4201.57|4199.57|4201.57|4199.57|4202.07|4200.07|4200.57|4198.57|119
1675310400000|2023-02-02 04:00:00|4202.57|4200.57|4202.57|4200.57|4202.57|4200.57|4201.57|4199.57|73
1675310700000|2023-02-02 04:05:00|4202.07|4200.07|4201.57|4199.57|4202.57|4200.57|4201.57|4199.57|37
1675311000000|2023-02-02 04:10:00|4202.07|4200.07|4201.57|4199.57|4202.57|4200.57|4201.57|4199.57|55
1675311300000|2023-02-02 04:15:00|4202.57|4200.57|4201.57|4199.57|4202.57|4200.57|4201.57|4199.57|54
1675311600000|2023-02-02 04:20:00|4202.07|4200.07|4201.57|4199.57|4202.07|4200.07|4201.57|4199.57|5
1675311900000|2023-02-02 04:25:00|4202.57|4200.57|4201.57|4199.57|4202.57|4200.57|4201.57|4199.57|36
1675312200000|2023-02-02 04:30:00|4202.57|4200.57|4202.57|4200.57|4202.57|4200.57|4202.57|4200.57|19
1675312500000|2023-02-02 04:35:00|4203.57|4201.57|4204.57|4202.57|4204.57|4202.57|4203.57|4201.57|71
1675312800000|2023-02-02 04:40:00|4203.57|4201.57|4204.57|4202.57|4204.57|4202.57|4203.57|4201.57|84
1675313100000|2023-02-02 04:45:00|4204.07|4202.07|4204.57|4202.57|4205.57|4203.57|4203.57|4201.57|81
1675313400000|2023-02-02 04:50:00|4205.07|4203.07|4205.07|4203.07|4205.57|4203.57|4204.57|4202.57|62
1675313700000|2023-02-02 04:55:00|4204.57|4202.57|4205.57|4203.57|4205.57|4203.57|4204.57|4202.57|79
1675314000000|2023-02-02 05:00:00|4206.57|4204.57|4204.57|4202.57|4206.57|4204.57|4204.57|4202.57|115
1675314300000|2023-02-02 05:05:00|4204.07|4202.07|4202.57|4200.57|4204.57|4202.57|4202.57|4200.57|45
1675314600000|2023-02-02 05:10:00|4202.07|4200.07|4201.57|4199.57|4202.57|4200.57|4201.57|4199.57|78
1675314900000|2023-02-02 05:15:00|4202.57|4200.57|4202.57|4200.57|4202.57|4200.57|4201.57|4199.57|60
1675315200000|2023-02-02 05:20:00|||||||||8
1675315500000|2023-02-02 05:25:00|4203.57|4201.57|4202.57|4200.57|4203.57|4201.57|4202.57|4200.57|140
1675315800000|2023-02-02 05:30:00|4201.57|4199.57|4201.57|4199.57|4202.57|4200.57|4201.57|4199.57|157
1675316100000|2023-02-02 05:35:00|4202.07|4200.07|4200.57|4198.57|4202.07|4200.07|4200.57|4198.57|298
1675316400000|2023-02-02 05:40:00|4201.57|4199.57|4201.57|4199.57|4201.57|4199.57|4201.57|4199.57|105
1675316700000|2023-02-02 05:45:00|4200.57|4198.57|4202.57|4200.57|4202.57|4200.57|4200.57|4198.57|144
1675317000000|2023-02-02 05:50:00|4202.07|4200.07|4201.57|4199.57|4202.57|4200.57|4201.57|4199.57|47
1675317300000|2023-02-02 05:55:00|4200.57|4198.57|4201.57|4199.57|4201.57|4199.57|4200.57|4198.57|379
1675317600000|2023-02-02 06:00:00|4202.07|4200.07|4201.57|4199.57|4202.57|4200.57|4200.57|4198.57|257
1675317900000|2023-02-02 06:05:00|4202.57|4200.57|4201.57|4199.57|4202.57|4200.57|4201.57|4199.57|145
1675318200000|2023-02-02 06:10:00|4200.57|4198.57|4201.57|4199.57|4201.57|4199.57|4200.57|4198.57|73
1675318500000|2023-02-02 06:15:00|4202.07|4200.07|4202.07|4200.07|4202.57|4200.57|4201.57|4199.57|327
1675318800000|2023-02-02 06:20:00|4201.57|4199.57|4202.07|4200.07|4202.57|4200.57|4201.57|4199.57|40
1675319100000|2023-02-02 06:25:00|4201.57|4199.57|4201.57|4199.57|4202.57|4200.57|4201.57|4199.57|121
1675319400000|2023-02-02 06:30:00|||||||||56
1675319700000|2023-02-02 06:35:00|||||||||39
1675320000000|2023-02-02 06:40:00|4202.57|4200.57|4201.57|4199.57|4202.57|4200.57|4201.57|4199.57|258
1675320300000|2023-02-02 06:45:00|4202.57|4200.57|4202.57|4200.57|4202.57|4200.57|4202.57|4200.57|140
1675320600000|2023-02-02 06:50:00|4201.57|4199.57|4198.57|4196.57|4202.07|4200.07|4198.57|4196.57|596
1675320900000|2023-02-02 06:55:00|4197.57|4195.57|4199.57|4197.57|4199.57|4197.57|4197.57|4195.57|1083
1675321200000|2023-02-02 07:00:00|4199.32|4197.82|4199.32|4197.82|4199.32|4197.82|4196.32|4194.82|1481
1675321500000|2023-02-02 07:05:00|4199.82|4198.32|4197.32|4195.82|4200.32|4198.82|4197.32|4195.82|1350
1675321800000|2023-02-02 07:10:00|4198.32|4196.82|4200.32|4198.82|4201.32|4199.82|4197.32|4195.82|1449
1675322100000|2023-02-02 07:15:00|4200.82|4199.32|4203.32|4201.82|4203.32|4201.82|4200.32|4198.82|965
1675322400000|2023-02-02 07:20:00|4202.82|4201.32|4201.32|4199.82|4202.82|4201.32|4201.32|4199.82|1724
1675322700000|2023-02-02 07:25:00|4202.32|4200.82|4204.32|4202.82|4205.32|4203.82|4202.32|4200.82|2433
1675323000000|2023-02-02 07:30:00|4203.32|4201.82|4201.32|4199.82|4204.32|4202.82|4200.32|4198.82|4925
1675323300000|2023-02-02 07:35:00|4201.82|4200.32|4201.32|4199.82|4204.32|4202.82|4201.32|4199.82|1867
1675323600000|2023-02-02 07:40:00|4202.32|4200.82|4202.32|4200.82|4203.32|4201.82|4202.32|4200.82|706
1675323900000|2023-02-02 07:45:00|4203.32|4201.82|4201.32|4199.82|4203.32|4201.82|4200.82|4199.32|1689
1675324200000|2023-02-02 07:50:00|4200.32|4198.82|4200.32|4198.82|4201.32|4199.82|4200.32|4198.82|1531
1675324500000|2023-02-02 07:55:00|4199.32|4197.82|4197.32|4195.82|4199.32|4197.82|4197.32|4195.82|2495
1675324800000|2023-02-02 08:00:00|4196.32|4194.82|4200.32|4198.82|4201.82|4200.32|4194.32|4192.82|18141
1675325100000|2023-02-02 08:05:00|4201.32|4199.82|4201.32|4199.82|4201.32|4199.82|4199.32|4197.82|5677
1675325400000|2023-02-02 08:10:00|4200.32|4198.82|4202.32|4200.82|4204.32|4202.82|4200.32|4198.82|9529
1675325700000|2023-02-02 08:15:00|4201.32|4199.82|4204.32|4202.82|4204.32|4202.82|4201.32|4199.82|5222
1675326000000|2023-02-02 08:20:00|4203.32|4201.82|4203.32|4201.82|4205.32|4203.82|4201.32|4199.82|9676
1675326300000|2023-02-02 08:25:00|4204.32|4202.82|4218.32|4216.82|4218.32|4216.82|4203.32|4201.82|19137
1675326600000|2023-02-02 08:30:00|4219.32|4217.82|4223.32|4221.82|4224.32|4222.82|4219.32|4217.82|21174
1675326900000|2023-02-02 08:35:00|4224.32|4222.82|4226.32|4224.82|4228.32|4226.82|4222.32|4220.82|19137
1675327200000|2023-02-02 08:40:00|4226.1|4224.6|4226.1|4224.6|4228.1|4226.6|4225.1|4223.6|15491
1675327500000|2023-02-02 08:45:00|4227.1|4225.6|4224.1|4222.6|4227.1|4225.6|4222.1|4220.6|10547
1675327800000|2023-02-02 08:50:00|4223.1|4221.6|4225.1|4223.6|4227.1|4225.6|4223.1|4221.6|8420
1675328100000|2023-02-02 08:55:00|4226.1|4224.6|4225.1|4223.6|4227.1|4225.6|4224.1|4222.6|9368
1675328400000|2023-02-02 09:00:00|4224.1|4222.6|4224.1|4222.6|4226.1|4224.6|4223.1|4221.6|8043
1675328700000|2023-02-02 09:05:00|4225.1|4223.6|4226.1|4224.6|4229.1|4227.6|4224.1|4222.6|9801
1675329000000|2023-02-02 09:10:00|4225.1|4223.6|4217.1|4215.6|4226.1|4224.6|4217.1|4215.6|12407
1675329300000|2023-02-02 09:15:00|4218.1|4216.6|4212.1|4210.6|4219.1|4217.6|4212.1|4210.6|15309
1675329600000|2023-02-02 09:20:00|4213.1|4211.6|4212.1|4210.6|4214.1|4212.6|4210.1|4208.6|7657
1675329900000|2023-02-02 09:25:00|4211.1|4209.6|4213.1|4211.6|4214.1|4212.6|4209.1|4207.6|10421
1675330200000|2023-02-02 09:30:00|4213.6|4212.1|4215.1|4213.6|4216.1|4214.6|4213.1|4211.6|4884
1675330500000|2023-02-02 09:35:00|4216.1|4214.6|4213.1|4211.6|4217.1|4215.6|4211.1|4209.6|4977
1675330800000|2023-02-02 09:40:00|4214.1|4212.6|4216.1|4214.6|4217.1|4215.6|4213.1|4211.6|5374
1675331100000|2023-02-02 09:45:00|4215.1|4213.6|4216.1|4214.6|4216.1|4214.6|4213.1|4211.6|4567
1675331400000|2023-02-02 09:50:00|4215.1|4213.6|4217.1|4215.6|4218.1|4216.6|4215.1|4213.6|7338
1675331700000|2023-02-02 09:55:00|4218.1|4216.6|4221.1|4219.6|4221.1|4219.6|4218.1|4216.6|3189
1675332000000|2023-02-02 10:00:00|4222.1|4220.6|4220.1|4218.6|4222.1|4220.6|4219.1|4217.6|5950
1675332300000|2023-02-02 10:05:00|4221.1|4219.6|4219.1|4217.6|4221.1|4219.6|4219.1|4217.6|4486
1675332600000|2023-02-02 10:10:00|4219.6|4218.1|4218.1|4216.6|4220.1|4218.6|4217.1|4215.6|5503
1675332900000|2023-02-02 10:15:00|4217.1|4215.6|4220.1|4218.6|4220.1|4218.6|4217.1|4215.6|5470
1675333200000|2023-02-02 10:20:00|4221.1|4219.6|4221.1|4219.6|4221.1|4219.6|4220.1|4218.6|11427
1675333500000|2023-02-02 10:25:00|4220.1|4218.6|4221.1|4219.6|4221.1|4219.6|4219.1|4217.6|10864
1675333800000|2023-02-02 10:30:00|4220.1|4218.6|4219.1|4217.6|4221.1|4219.6|4219.1|4217.6|5413
1675334100000|2023-02-02 10:35:00|4220.1|4218.6|4218.1|4216.6|4220.1|4218.6|4218.1|4216.6|2855
1675334400000|2023-02-02 10:40:00|4219.1|4217.6|4220.1|4218.6|4220.1|4218.6|4219.1|4217.6|2893
1675334700000|2023-02-02 10:45:00|4221.1|4219.6|4220.1|4218.6|4222.1|4220.6|4220.1|4218.6|3426
1675335000000|2023-02-02 10:50:00|4221.1|4219.6|4218.1|4216.6|4221.1|4219.6|4218.1|4216.6|2422
1675335300000|2023-02-02 10:55:00|4219.1|4217.6|4220.1|4218.6|4220.1|4218.6|4218.1|4216.6|4248
1675335600000|2023-02-02 11:00:00|4219.6|4218.1|4219.1|4217.6|4220.1|4218.6|4218.1|4216.6|3715
1675335900000|2023-02-02 11:05:00|4218.1|4216.6|4217.1|4215.6|4218.1|4216.6|4216.1|4214.6|6305
1675336200000|2023-02-02 11:10:00|4217.6|4216.1|4218.1|4216.6|4219.1|4217.6|4217.1|4215.6|3819
1675336500000|2023-02-02 11:15:00|4219.1|4217.6|4218.1|4216.6|4219.1|4217.6|4218.1|4216.6|3779
1675336800000|2023-02-02 11:20:00|4219.1|4217.6|4219.1|4217.6|4219.1|4217.6|4218.1|4216.6|2058
1675337100000|2023-02-02 11:25:00|4218.1|4216.6|4219.1|4217.6|4219.1|4217.6|4218.1|4216.6|3592
1675337400000|2023-02-02 11:30:00|4220.1|4218.6|4220.1|4218.6|4220.1|4218.6|4219.1|4217.6|2062
1675337700000|2023-02-02 11:35:00|4219.1|4217.6|4219.1|4217.6|4220.1|4218.6|4219.1|4217.6|2474
1675338000000|2023-02-02 11:40:00|4219.6|4218.1|4218.1|4216.6|4220.1|4218.6|4218.1|4216.6|3465
1675338300000|2023-02-02 11:45:00|4217.1|4215.6|4216.1|4214.6|4217.1|4215.6|4216.1|4214.6|2451
1675338600000|2023-02-02 11:50:00|4215.1|4213.6|4209.1|4207.6|4215.1|4213.6|4207.1|4205.6|11241
1675338900000|2023-02-02 11:55:00|4209.6|4208.1|4212.1|4210.6|4212.1|4210.6|4209.1|4207.6|4037
1675339200000|2023-02-02 12:00:00|4210.1|4208.6|4204.1|4202.6|4212.1|4210.6|4203.1|4201.6|9803
1675339500000|2023-02-02 12:05:00|4203.6|4202.1|4207.1|4205.6|4208.1|4206.6|4201.1|4199.6|7406
1675339800000|2023-02-02 12:10:00|4208.1|4206.6|4201.1|4199.6|4208.1|4206.6|4199.1|4197.6|11263
1675340100000|2023-02-02 12:15:00|4200.1|4198.6|4202.1|4200.6|4203.1|4201.6|4199.1|4197.6|9009
1675340400000|2023-02-02 12:20:00|4203.1|4201.6|4203.1|4201.6|4204.1|4202.6|4202.1|4200.6|2850
1675340700000|2023-02-02 12:25:00|4202.1|4200.6|4201.1|4199.6|4203.1|4201.6|4201.1|4199.6|2279
1675341000000|2023-02-02 12:30:00|4202.1|4200.6|4205.1|4203.6|4207.1|4205.6|4202.1|4200.6|5180
1675341300000|2023-02-02 12:35:00|4204.1|4202.6|4202.1|4200.6|4204.6|4203.1|4201.1|4199.6|7021
1675341600000|2023-02-02 12:40:00|4202.56|4201.06|4204.56|4203.06|4204.56|4203.06|4198.56|4197.06|5844
1675341900000|2023-02-02 12:45:00|4205.56|4204.06|4204.56|4203.06|4205.56|4204.06|4201.56|4200.06|5704
1675342200000|2023-02-02 12:50:00|4203.56|4202.06|4206.56|4205.06|4207.56|4206.06|4203.56|4202.06|5946
1675342500000|2023-02-02 12:55:00|4205.56|4204.06|4205.56|4204.06|4207.56|4206.06|4205.56|4204.06|5436
1675342800000|2023-02-02 13:00:00|4204.56|4203.06|4205.56|4204.06|4205.56|4204.06|4203.56|4202.06|6431
1675343100000|2023-02-02 13:05:00|4204.56|4203.06|4202.56|4201.06|4204.56|4203.06|4201.56|4200.06|3623
1675343400000|2023-02-02 13:10:00|4203.56|4202.06|4208.06|4206.56|4208.56|4207.06|4201.56|4200.06|7372
1675343700000|2023-02-02 13:15:00|4207.06|4205.56|4215.56|4214.06|4215.56|4214.06|4203.56|4202.06|15502
1675344000000|2023-02-02 13:20:00|4214.56|4213.06|4220.56|4219.06|4222.56|4221.06|4213.56|4212.06|10852
1675344300000|2023-02-02 13:25:00|4219.56|4218.06|4217.56|4216.06|4222.06|4220.56|4217.56|4216.06|7975
1675344600000|2023-02-02 13:30:00|4218.56|4217.06|4221.56|4220.06|4223.56|4222.06|4217.56|4216.06|6630
1675344900000|2023-02-02 13:35:00|4220.56|4219.06|4220.56|4219.06|4223.56|4222.06|4219.06|4217.56|6054
1675345200000|2023-02-02 13:40:00|4221.56|4220.06|4220.56|4219.06|4222.56|4221.06|4219.56|4218.06|4321
1675345500000|2023-02-02 13:45:00|4221.06|4219.56|4229.56|4228.06|4229.56|4228.06|4218.56|4217.06|9044
1675345800000|2023-02-02 13:50:00|4228.56|4227.06|4230.56|4229.06|4230.56|4229.06|4226.56|4225.06|8032
1675346100000|2023-02-02 13:55:00|4232.56|4231.06|4238.56|4237.06|4241.56|4240.06|4231.56|4230.06|32494
1675346400000|2023-02-02 14:00:00|4239.56|4238.06|4241.56|4240.06|4243.56|4242.06|4236.56|4235.06|12539
1675346700000|2023-02-02 14:05:00|4240.56|4239.06|4244.56|4243.06|4246.56|4245.06|4239.56|4238.06|20894
1675347000000|2023-02-02 14:10:00|4243.56|4242.06|4237.56|4236.06|4243.56|4242.06|4234.56|4233.06|13303
1675347300000|2023-02-02 14:15:00|4236.56|4235.06|4237.56|4236.06|4240.06|4238.56|4234.06|4232.56|17038
1675347600000|2023-02-02 14:20:00|4238.56|4237.06|4240.56|4239.06|4242.56|4241.06|4238.56|4237.06|13416
1675347900000|2023-02-02 14:25:00|4241.56|4240.06|4237.56|4236.06|4242.56|4241.06|4236.56|4235.06|10801
1675348200000|2023-02-02 14:30:00|4238.56|4237.06|4235.56|4234.06|4240.56|4239.06|4229.56|4228.06|24737
1675348500000|2023-02-02 14:35:00|4236.56|4235.06|4233.56|4232.06|4236.56|4235.06|4227.56|4226.06|18302
1675348800000|2023-02-02 14:40:00|4232.56|4231.06|4228.56|4227.06|4234.56|4233.06|4227.56|4226.06|10024
1675349100000|2023-02-02 14:45:00|4229.56|4228.06|4233.56|4232.06|4234.56|4233.06|4226.56|4225.06|12206
1675349400000|2023-02-02 14:50:00|4232.56|4231.06|4230.56|4229.06|4234.56|4233.06|4228.56|4227.06|12119
1675349700000|2023-02-02 14:55:00|4229.56|4228.06|4227.56|4226.06|4230.56|4229.06|4227.56|4226.06|7201
1675350000000|2023-02-02 15:00:00|4228.56|4227.06|4227.56|4226.06|4234.56|4233.06|4226.56|4225.06|13658
1675350300000|2023-02-02 15:05:00|4226.56|4225.06|4223.56|4222.06|4227.56|4226.06|4222.56|4221.06|10928
1675350600000|2023-02-02 15:10:00|4222.81|4221.31|4216.81|4215.31|4222.81|4221.31|4215.81|4214.31|13103
1675350900000|2023-02-02 15:15:00|4217.81|4216.31|4227.81|4226.31|4227.81|4226.31|4215.81|4214.31|11596
1675351200000|2023-02-02 15:20:00|4228.81|4227.31|4228.81|4227.31|4230.81|4229.31|4225.81|4224.31|9117
1675351500000|2023-02-02 15:25:00|4227.81|4226.31|4229.81|4228.31|4231.81|4230.31|4226.81|4225.31|7559
1675351800000|2023-02-02 15:30:00|4230.81|4229.31|4235.81|4234.31|4237.81|4236.31|4229.81|4228.31|8973
1675352100000|2023-02-02 15:35:00|4234.81|4233.31|4236.81|4235.31|4237.81|4236.31|4234.81|4233.31|18701
1675352400000|2023-02-02 15:40:00|4237.81|4236.31|4237.81|4236.31|4239.81|4238.31|4236.81|4235.31|12771
1675352700000|2023-02-02 15:45:00|4236.81|4235.31|4240.81|4239.31|4240.81|4239.31|4236.81|4235.31|8348
1675353000000|2023-02-02 15:50:00|4241.81|4240.31|4239.81|4238.31|4241.81|4240.31|4239.81|4238.31|7187
1675353300000|2023-02-02 15:55:00|4240.81|4239.31|4240.81|4239.31|4241.81|4240.31|4239.81|4238.31|6560
1675353600000|2023-02-02 16:00:00|4239.81|4238.31|4239.81|4238.31|4239.81|4238.31|4234.81|4233.31|30651
1675353900000|2023-02-02 16:05:00|4240.81|4239.31|4241.81|4240.31|4241.81|4240.31|4237.81|4236.31|9855
1675354200000|2023-02-02 16:10:00|4242.81|4241.31|4242.81|4241.31|4243.81|4242.31|4240.81|4239.31|7959
1675354500000|2023-02-02 16:15:00|4241.81|4240.31|4237.81|4236.31|4242.81|4241.31|4237.81|4236.31|16401
1675354800000|2023-02-02 16:20:00|4238.81|4237.31|4244.81|4243.31|4244.81|4243.31|4237.81|4236.31|15527
1675355100000|2023-02-02 16:25:00|4243.81|4242.31|4243.81|4242.31|4245.81|4244.31|4243.81|4242.31|31492
1675355400000|2023-02-02 16:30:00|4242.81|4241.31|4242.81|4241.31|4244.81|4243.31|4241.81|4240.31|64613
1675355700000|2023-02-02 16:35:00|4241.81|4240.31|4240.81|4239.31|4243.81|4242.31|4240.81|4239.31|33148
1675356000000|2023-02-02 16:40:00|4239.81|4238.31|4239.81|4238.31|4240.81|4239.31|4239.81|4238.31|11595
1675356300000|2023-02-02 16:45:00|4240.81|4239.31|4239.81|4238.31|4241.81|4240.31|4239.81|4238.31|9800
1675356600000|2023-02-02 16:50:00|4238.81|4237.31|4239.81|4238.31|4239.81|4238.31|4238.81|4237.31|10954
1675356900000|2023-02-02 16:55:00|4238.81|4237.31|4235.81|4234.31|4238.81|4237.31|4235.81|4234.31|4143
1675357200000|2023-02-02 17:00:00|4236.81|4235.31|4236.81|4235.31|4237.81|4236.31|4236.81|4235.31|2166
1675357500000|2023-02-02 17:05:00|4235.81|4234.31|4235.81|4234.31|4237.81|4236.31|4235.81|4234.31|2614
1675357800000|2023-02-02 17:10:00|4236.81|4235.31|4239.81|4238.31|4239.81|4238.31|4236.81|4235.31|1719
1675358100000|2023-02-02 17:15:00|4238.81|4237.31|4238.81|4237.31|4239.81|4238.31|4238.81|4237.31|1804
1675358400000|2023-02-02 17:20:00|4237.81|4236.31|4239.81|4238.31|4239.81|4238.31|4237.81|4236.31|1607
1675358700000|2023-02-02 17:25:00|4240.81|4239.31|4239.81|4238.31|4240.81|4239.31|4239.81|4238.31|2525
1675359000000|2023-02-02 17:30:00|4240.81|4239.31|4242.81|4241.31|4242.81|4241.31|4239.81|4238.31|3397
1675359300000|2023-02-02 17:35:00|4241.81|4240.31|4242.81|4241.31|4242.81|4241.31|4241.81|4240.31|2047
1675359600000|2023-02-02 17:40:00|4241.81|4240.31|4241.81|4240.31|4241.81|4240.31|4240.81|4239.31|1557
1675359900000|2023-02-02 17:45:00|4240.81|4239.31|4241.81|4240.31|4241.81|4240.31|4240.81|4239.31|968
1675360200000|2023-02-02 17:50:00|4240.81|4239.31|4241.81|4240.31|4241.81|4240.31|4239.81|4238.31|1340
1675360500000|2023-02-02 17:55:00|4242.81|4241.31|4242.81|4241.31|4242.81|4241.31|4242.81|4241.31|1276
1675360800000|2023-02-02 18:00:00|4243.81|4242.31|4246.81|4245.31|4246.81|4245.31|4243.81|4242.31|2547
1675361100000|2023-02-02 18:05:00|4247.81|4246.31|4243.81|4242.31|4247.81|4246.31|4243.81|4242.31|1140
1675361400000|2023-02-02 18:10:00|4242.81|4241.31|4243.81|4242.31|4244.81|4243.31|4242.81|4241.31|877
1675361700000|2023-02-02 18:15:00|4242.81|4241.31|4244.81|4243.31|4244.81|4243.31|4242.81|4241.31|967
1675362000000|2023-02-02 18:20:00|4245.81|4244.31|4246.81|4245.31|4246.81|4245.31|4244.81|4243.31|1625
1675362300000|2023-02-02 18:25:00|4245.81|4244.31|4244.81|4243.31|4245.81|4244.31|4242.81|4241.31|2614
1675362600000|2023-02-02 18:30:00|4245.81|4244.31|4248.81|4247.31|4248.81|4247.31|4244.81|4243.31|1243
1675362900000|2023-02-02 18:35:00|4249.81|4248.31|4249.81|4248.31|4249.81|4248.31|4248.81|4247.31|1882
1675363200000|2023-02-02 18:40:00|4250.81|4249.31|4248.81|4247.31|4250.81|4249.31|4248.81|4247.31|1394
1675363500000|2023-02-02 18:45:00|4249.81|4248.31|4249.81|4248.31|4250.81|4249.31|4249.81|4248.31|581
1675363800000|2023-02-02 18:50:00|4250.81|4249.31|4251.81|4250.31|4251.81|4250.31|4249.81|4248.31|1640
1675364100000|2023-02-02 18:55:00|4251.31|4249.81|4251.81|4250.31|4252.81|4251.31|4250.81|4249.31|1519
1675364400000|2023-02-02 19:00:00|4252.81|4251.31|4248.81|4247.31|4252.81|4251.31|4248.81|4247.31|1230
1675364700000|2023-02-02 19:05:00|4248.31|4246.81|4247.81|4246.31|4249.81|4248.31|4247.81|4246.31|1325
1675365000000|2023-02-02 19:10:00|4246.81|4245.31|4241.81|4240.31|4247.81|4246.31|4241.81|4240.31|1873
1675365300000|2023-02-02 19:15:00|4242.81|4241.31|4241.81|4240.31|4242.81|4241.31|4239.81|4238.31|1568
1675365600000|2023-02-02 19:20:00|4240.81|4239.31|4238.81|4237.31|4241.81|4240.31|4238.81|4237.31|1059
1675365900000|2023-02-02 19:25:00|4239.81|4238.31|4237.81|4236.31|4239.81|4238.31|4236.81|4235.31|1277
1675366200000|2023-02-02 19:30:00|4236.81|4235.31|4233.81|4232.31|4238.81|4237.31|4232.81|4231.31|2231
1675366500000|2023-02-02 19:35:00|4232.81|4231.31|4233.81|4232.31|4235.81|4234.31|4230.81|4229.31|2983
1675366800000|2023-02-02 19:40:00|4232.81|4231.31|4233.81|4232.31|4233.81|4232.31|4230.81|4229.31|1173
1675367100000|2023-02-02 19:45:00|4232.81|4231.31|4233.81|4232.31|4233.81|4232.31|4229.81|4228.31|1607
1675367400000|2023-02-02 19:50:00|4234.81|4233.31|4232.81|4231.31|4235.81|4234.31|4231.81|4230.31|1597
1675367700000|2023-02-02 19:55:00|4231.81|4230.31|4228.81|4227.31|4232.81|4231.31|4227.81|4226.31|2867
1675368000000|2023-02-02 20:00:00|4229.81|4228.31|4229.81|4228.31|4231.81|4230.31|4227.81|4226.31|2412
1675368300000|2023-02-02 20:05:00|4230.81|4229.31|4230.81|4229.31|4234.81|4233.31|4228.81|4227.31|1846
1675368600000|2023-02-02 20:10:00|4231.81|4230.31|4234.81|4233.31|4234.81|4233.31|4230.81|4229.31|1398
1675368900000|2023-02-02 20:15:00|4233.81|4232.31|4235.81|4234.31|4235.81|4234.31|4232.81|4231.31|1120
1675369200000|2023-02-02 20:20:00|4234.81|4233.31|4237.81|4236.31|4238.81|4237.31|4234.81|4233.31|1342
1675369500000|2023-02-02 20:25:00|4238.81|4237.31|4237.81|4236.31|4239.81|4238.31|4235.81|4234.31|1182
1675369800000|2023-02-02 20:30:00|4238.81|4237.31|4239.81|4238.31|4239.81|4238.31|4237.81|4236.31|1943
1675370100000|2023-02-02 20:35:00|4240.81|4239.31|4236.81|4235.31|4240.81|4239.31|4236.81|4235.31|1628
1675370400000|2023-02-02 20:40:00|4237.81|4236.31|4236.81|4235.31|4238.81|4237.31|4233.81|4232.31|1135
1675370700000|2023-02-02 20:45:00|4235.81|4234.31|4236.81|4235.31|4238.81|4237.31|4235.81|4234.31|1762
1675371000000|2023-02-02 20:50:00|4237.81|4236.31|4241.81|4240.31|4241.81|4240.31|4237.81|4236.31|2862
1675371300000|2023-02-02 20:55:00|4242.81|4241.31|4243.81|4242.31|4244.81|4243.31|4241.81|4240.31|4273
1675371600000|2023-02-02 21:00:00|4246.06|4243.06|4243.26|4240.26|4254.56|4251.56|4241.76|4238.76|131
1675371900000|2023-02-02 21:05:00|4243.16|4240.16|4235.26|4232.26|4244.46|4241.46|4234.16|4231.16|0
1675372200000|2023-02-02 21:10:00|4235.36|4232.36|4231.26|4228.26|4236.26|4233.26|4230.46|4227.46|0
1675372500000|2023-02-02 21:15:00|4231.46|4228.46|4230.86|4227.86|4233.36|4230.36|4230.76|4227.76|0
1675372800000|2023-02-02 21:20:00|4230.76|4227.76|4233.76|4230.76|4234.26|4231.26|4228.36|4225.36|0
1675373100000|2023-02-02 21:25:00|4233.66|4230.66|4234.96|4231.96|4235.16|4232.16|4233.66|4230.66|0
1675373400000|2023-02-02 21:30:00|4230.26|4227.26|4225.46|4222.46|4231.06|4228.06|4221.86|4218.86|0
1675373700000|2023-02-02 21:35:00|4225.66|4222.66|4226.36|4223.36|4231.66|4228.66|4225.66|4222.66|0
1675374000000|2023-02-02 21:40:00|4226.26|4223.26|4226.46|4223.46|4228.86|4225.86|4225.56|4222.56|0
1675374300000|2023-02-02 21:45:00|4226.66|4223.66|4229.86|4226.86|4229.86|4226.86|4226.66|4223.66|0
1675374600000|2023-02-02 21:50:00|4230.16|4227.16|4229.16|4226.16|4230.46|4227.46|4228.56|4225.56|0
1675374900000|2023-02-02 21:55:00|4229.36|4226.36|4228.36|4225.36|4229.66|4226.66|4227.26|4224.26|0
1675375200000|2023-02-02 22:00:00|4228.16|4225.16|4227.86|4224.86|4228.26|4225.26|4227.66|4224.66|0
1675375500000|2023-02-02 22:05:00|4227.96|4224.96|4227.96|4224.96|4228.26|4225.26|4227.16|4224.16|0
1675375800000|2023-02-02 22:10:00|4228.06|4225.06|4229.66|4226.66|4229.66|4226.66|4227.56|4224.56|0
1675376100000|2023-02-02 22:15:00|4229.76|4226.76|4230.36|4227.36|4230.36|4227.36|4229.16|4226.16|0
1675376400000|2023-02-02 22:20:00|4230.26|4227.26|4230.56|4227.56|4230.76|4227.76|4230.26|4227.26|0
1675376700000|2023-02-02 22:25:00|4230.26|4227.26|4230.66|4227.66|4231.46|4228.46|4230.16|4227.16|0
1675377000000|2023-02-02 22:30:00|4230.76|4227.76|4232.76|4229.76|4232.76|4229.76|4230.76|4227.76|0
1675377300000|2023-02-02 22:35:00|4232.96|4229.96|4237.16|4234.16|4237.46|4234.46|4232.86|4229.86|0
1675377600000|2023-02-02 22:40:00|4237.36|4234.36|4236.06|4233.06|4238.56|4235.56|4235.76|4232.76|0
1675377900000|2023-02-02 22:45:00|4236.16|4233.16|4238.66|4235.66|4238.76|4235.76|4235.66|4232.66|0
1675378200000|2023-02-02 22:50:00|4238.56|4235.56|4237.16|4234.16|4238.96|4235.96|4236.96|4233.96|0
1675378500000|2023-02-02 22:55:00|4237.26|4234.26|4237.36|4234.36|4237.96|4234.96|4237.06|4234.06|0
1675378800000|2023-02-02 23:00:00|4236.96|4233.96|4235.36|4232.36|4237.86|4234.86|4233.96|4230.96|0
1675379100000|2023-02-02 23:05:00|4235.46|4232.46|4232.76|4229.76|4235.96|4232.96|4232.56|4229.56|0
1675379400000|2023-02-02 23:10:00|4232.86|4229.86|4231.66|4228.66|4233.16|4230.16|4231.66|4228.66|0
1675379700000|2023-02-02 23:15:00|4231.76|4228.76|4231.36|4228.36|4232.16|4229.16|4230.96|4227.96|0
1675380000000|2023-02-02 23:20:00|4231.46|4228.46|4230.76|4227.76|4231.66|4228.66|4230.46|4227.46|0
1675380300000|2023-02-02 23:25:00|4230.86|4227.86|4230.86|4227.86|4231.56|4228.56|4230.56|4227.56|0
1675380600000|2023-02-02 23:30:00|4230.96|4227.96|4232.86|4229.86|4232.86|4229.86|4230.86|4227.86|0
1675380900000|2023-02-02 23:35:00|4232.76|4229.76|4231.56|4228.56|4233.16|4230.16|4231.36|4228.36|0
1675381200000|2023-02-02 23:40:00|4231.36|4228.36|4230.86|4227.86|4231.36|4228.36|4230.56|4227.56|0
1675381500000|2023-02-02 23:45:00|4230.96|4227.96|4229.36|4226.36|4231.06|4228.06|4229.36|4226.36|0
1675381800000|2023-02-02 23:50:00|4229.26|4226.26|4230.26|4227.26|4230.76|4227.76|4229.26|4226.26|0
1675382100000|2023-02-02 23:55:00|4230.16|4227.16|4230.26|4227.26|4230.46|4227.46|4229.96|4226.96|0
1675382400000|2023-02-03 00:00:00|4230.46|4227.46|4231.86|4228.86|4231.96|4228.96|4229.96|4226.96|0
1675382700000|2023-02-03 00:05:00|4231.96|4228.96|4231.86|4228.86|4231.96|4228.96|4231.16|4228.16|0
1675383000000|2023-02-03 00:10:00|4231.96|4228.96|4233.26|4230.26|4233.56|4230.56|4231.96|4228.96|0
1675383300000|2023-02-03 00:15:00|4233.16|4230.16|4237.06|4235.06|4239.56|4237.56|4233.16|4230.16|1093
1675383600000|2023-02-03 00:20:00|4238.06|4236.06|4238.06|4236.06|4239.06|4237.06|4238.06|4236.06|31
1675383900000|2023-02-03 00:25:00|4237.56|4235.56|4238.06|4236.06|4239.06|4237.06|4237.06|4235.06|128
1675384200000|2023-02-03 00:30:00|4238.56|4236.56|4239.06|4237.06|4239.06|4237.06|4238.06|4236.06|83
1675384500000|2023-02-03 00:35:00|4238.56|4236.56|4240.06|4238.06|4240.06|4238.06|4238.56|4236.56|129
1675384800000|2023-02-03 00:40:00|4241.06|4239.06|4239.06|4237.06|4241.06|4239.06|4239.06|4237.06|149
1675385100000|2023-02-03 00:45:00|4240.06|4238.06|4240.06|4238.06|4240.06|4238.06|4239.06|4237.06|32
1675385400000|2023-02-03 00:50:00|4241.06|4239.06|4240.06|4238.06|4241.06|4239.06|4240.06|4238.06|109
1675385700000|2023-02-03 00:55:00|4240.56|4238.56|4240.06|4238.06|4241.06|4239.06|4240.06|4238.06|57
1675386000000|2023-02-03 01:00:00|4240.56|4238.56|4240.06|4238.06|4242.06|4240.06|4240.06|4238.06|326
1675386300000|2023-02-03 01:05:00|4239.06|4237.06|4239.06|4237.06|4240.06|4238.06|4239.06|4237.06|371
1675386600000|2023-02-03 01:10:00|4238.06|4236.06|4237.06|4235.06|4238.56|4236.56|4237.06|4235.06|246
1675386900000|2023-02-03 01:15:00|4238.06|4236.06|4239.06|4237.06|4239.06|4237.06|4237.06|4235.06|147
1675387200000|2023-02-03 01:20:00|4240.06|4238.06|4241.06|4239.06|4242.06|4240.06|4240.06|4238.06|179
1675387500000|2023-02-03 01:25:00|4240.06|4238.06|4239.06|4237.06|4240.06|4238.06|4239.06|4237.06|85
1675387800000|2023-02-03 01:30:00|4238.06|4236.06|4241.06|4239.06|4241.06|4239.06|4238.06|4236.06|140
1675388100000|2023-02-03 01:35:00|4242.06|4240.06|4242.06|4240.06|4242.06|4240.06|4240.06|4238.06|198
1675388400000|2023-02-03 01:40:00|4241.06|4239.06|4240.06|4238.06|4241.06|4239.06|4240.06|4238.06|220
1675388700000|2023-02-03 01:45:00|4241.06|4239.06|4239.06|4237.06|4242.06|4240.06|4239.06|4237.06|118
1675389000000|2023-02-03 01:50:00|4238.06|4236.06|4239.06|4237.06|4239.06|4237.06|4238.06|4236.06|80
1675389300000|2023-02-03 01:55:00|4238.06|4236.06|4239.06|4237.06|4239.06|4237.06|4238.06|4236.06|27
1675389600000|2023-02-03 02:00:00|4240.06|4238.06|4239.06|4237.06|4240.06|4238.06|4239.06|4237.06|113
1675389900000|2023-02-03 02:05:00|4238.06|4236.06|4238.06|4236.06|4239.06|4237.06|4238.06|4236.06|78
1675390200000|2023-02-03 02:10:00|4239.06|4237.06|4236.56|4234.56|4239.06|4237.06|4236.06|4234.06|141
1675390500000|2023-02-03 02:15:00|4236.06|4234.06|4237.06|4235.06|4238.06|4236.06|4236.06|4234.06|94
1675390800000|2023-02-03 02:20:00|4237.56|4235.56|4238.06|4236.06|4238.06|4236.06|4237.06|4235.06|114
1675391100000|2023-02-03 02:25:00|4237.06|4235.06|4236.06|4234.06|4238.06|4236.06|4236.06|4234.06|37
1675391400000|2023-02-03 02:30:00|4236.56|4234.56|4237.06|4235.06|4237.06|4235.06|4236.06|4234.06|127
1675391700000|2023-02-03 02:35:00|4236.06|4234.06|4235.06|4233.06|4237.06|4235.06|4235.06|4233.06|74
1675392000000|2023-02-03 02:40:00|4234.06|4232.06|4234.56|4232.56|4235.06|4233.06|4233.56|4231.56|183
1675392300000|2023-02-03 02:45:00|4234.06|4232.06|4235.06|4233.06|4235.06|4233.06|4234.06|4232.06|65
1675392600000|2023-02-03 02:50:00|4234.06|4232.06|4235.06|4233.06|4235.06|4233.06|4234.06|4232.06|45
1675392900000|2023-02-03 02:55:00|||||||||20
1675393200000|2023-02-03 03:00:00|4236.06|4234.06|4236.06|4234.06|4236.06|4234.06|4235.06|4233.06|171
1675393500000|2023-02-03 03:05:00|||||||||40
1675393800000|2023-02-03 03:10:00|||||||||33
1675394100000|2023-02-03 03:15:00|4237.06|4235.06|4238.06|4236.06|4238.06|4236.06|4237.06|4235.06|93
1675394400000|2023-02-03 03:20:00|4239.06|4237.06|4238.06|4236.06|4239.06|4237.06|4238.06|4236.06|123
1675394700000|2023-02-03 03:25:00|4237.06|4235.06|4237.06|4235.06|4237.06|4235.06|4237.06|4235.06|13
1675395000000|2023-02-03 03:30:00|4238.06|4236.06|4238.06|4236.06|4238.06|4236.06|4238.06|4236.06|87
1675395300000|2023-02-03 03:35:00|4238.56|4236.56|4239.06|4237.06|4239.06|4237.06|4238.56|4236.56|83
1675395600000|2023-02-03 03:40:00|4238.56|4236.56|4238.06|4236.06|4239.06|4237.06|4238.06|4236.06|51
1675395900000|2023-02-03 03:45:00|4239.06|4237.06|4238.06|4236.06|4239.06|4237.06|4238.06|4236.06|57
1675396200000|2023-02-03 03:50:00|||||||||8
1675396500000|2023-02-03 03:55:00|||||||||7
1675396800000|2023-02-03 04:00:00|4239.06|4237.06|4238.56|4236.56|4239.06|4237.06|4238.06|4236.06|206
1675397100000|2023-02-03 04:05:00|4239.06|4237.06|4239.06|4237.06|4239.06|4237.06|4238.06|4236.06|25
1675397400000|2023-02-03 04:10:00|4238.56|4236.56|4239.06|4237.06|4239.06|4237.06|4238.56|4236.56|48
1675397700000|2023-02-03 04:15:00|4240.06|4238.06|4240.06|4238.06|4240.06|4238.06|4240.06|4238.06|106
1675398000000|2023-02-03 04:20:00|4239.06|4237.06|4240.06|4238.06|4240.06|4238.06|4239.06|4237.06|9
1675398300000|2023-02-03 04:25:00|4239.06|4237.06|4239.06|4237.06|4239.56|4237.56|4239.06|4237.06|53
1675398600000|2023-02-03 04:30:00|4240.06|4238.06|4239.06|4237.06|4240.06|4238.06|4239.06|4237.06|58
1675398900000|2023-02-03 04:35:00|4240.06|4238.06|4240.06|4238.06|4240.06|4238.06|4239.06|4237.06|31
1675399200000|2023-02-03 04:40:00|4239.06|4237.06|4239.06|4237.06|4240.06|4238.06|4239.06|4237.06|53
1675399500000|2023-02-03 04:45:00|4239.56|4237.56|4239.56|4237.56|4240.06|4238.06|4239.06|4237.06|36
1675399800000|2023-02-03 04:50:00|4240.06|4238.06|4239.06|4237.06|4240.06|4238.06|4239.06|4237.06|8
1675400100000|2023-02-03 04:55:00|4240.06|4238.06|4239.06|4237.06|4240.06|4238.06|4239.06|4237.06|32
1675400400000|2023-02-03 05:00:00|4238.06|4236.06|4237.06|4235.06|4238.06|4236.06|4237.06|4235.06|195
1675400700000|2023-02-03 05:05:00|4237.56|4235.56|4238.06|4236.06|4238.06|4236.06|4237.56|4235.56|33
1675401000000|2023-02-03 05:10:00|4239.06|4237.06|4241.06|4239.06|4241.06|4239.06|4239.06|4237.06|118
1675401300000|2023-02-03 05:15:00|4240.56|4238.56|4240.56|4238.56|4241.06|4239.06|4240.06|4238.06|29
1675401600000|2023-02-03 05:20:00|4241.06|4239.06|4240.06|4238.06|4241.06|4239.06|4240.06|4238.06|23
1675401900000|2023-02-03 05:25:00|4241.06|4239.06|4240.06|4238.06|4241.06|4239.06|4240.06|4238.06|37
1675402200000|2023-02-03 05:30:00|||||||||4
1675402500000|2023-02-03 05:35:00|4241.06|4239.06|4241.06|4239.06|4241.06|4239.06|4241.06|4239.06|98
1675402800000|2023-02-03 05:40:00|4240.06|4238.06|4240.06|4238.06|4241.06|4239.06|4240.06|4238.06|47
1675403100000|2023-02-03 05:45:00|4239.06|4237.06|4240.06|4238.06|4240.06|4238.06|4239.06|4237.06|116
1675403400000|2023-02-03 05:50:00|||||||||22
1675403700000|2023-02-03 05:55:00|4239.06|4237.06|4239.06|4237.06|4240.06|4238.06|4238.06|4236.06|433
1675404000000|2023-02-03 06:00:00|4238.06|4236.06|4241.06|4239.06|4241.06|4239.06|4238.06|4236.06|369
1675404300000|2023-02-03 06:05:00|4240.06|4238.06|4241.06|4239.06|4241.06|4239.06|4240.06|4238.06|152
1675404600000|2023-02-03 06:10:00|||||||||28
1675404900000|2023-02-03 06:15:00|4240.06|4238.06|4241.06|4239.06|4241.06|4239.06|4240.06|4238.06|93
1675405200000|2023-02-03 06:20:00|4240.06|4238.06|4239.06|4237.06|4241.06|4239.06|4239.06|4237.06|132
1675405500000|2023-02-03 06:25:00|4238.06|4236.06|4239.56|4237.56|4240.06|4238.06|4238.06|4236.06|462
1675405800000|2023-02-03 06:30:00|4239.06|4237.06|4237.06|4235.06|4239.06|4237.06|4236.56|4234.56|545
1675406100000|2023-02-03 06:35:00|4236.06|4234.06|4236.06|4234.06|4237.06|4235.06|4236.06|4234.06|104
1675406400000|2023-02-03 06:40:00|4235.56|4233.56|4238.06|4236.06|4238.06|4236.06|4234.06|4232.06|949
1675406700000|2023-02-03 06:45:00|4237.06|4235.06|4236.06|4234.06|4238.06|4236.06|4236.06|4234.06|240
1675407000000|2023-02-03 06:50:00|4236.56|4234.56|4237.06|4235.06|4237.06|4235.06|4236.06|4234.06|115
1675407300000|2023-02-03 06:55:00|4236.56|4234.56|4236.06|4234.06|4237.06|4235.06|4236.06|4234.06|248
1675407600000|2023-02-03 07:00:00|4235.81|4234.31|4231.81|4230.31|4235.81|4234.31|4231.81|4230.31|2269
1675407900000|2023-02-03 07:05:00|4232.81|4231.31|4226.81|4225.31|4232.81|4231.31|4226.81|4225.31|2728
1675408200000|2023-02-03 07:10:00|4227.81|4226.31|4228.81|4227.31|4228.81|4227.31|4227.81|4226.31|1523
1675408500000|2023-02-03 07:15:00|4229.81|4228.31|4230.81|4229.31|4230.81|4229.31|4228.81|4227.31|1389
1675408800000|2023-02-03 07:20:00|4229.81|4228.31|4226.81|4225.31|4229.81|4228.31|4226.81|4225.31|1360
1675409100000|2023-02-03 07:25:00|4225.81|4224.31|4224.81|4223.31|4227.81|4226.31|4223.81|4222.31|2576
1675409400000|2023-02-03 07:30:00|4223.81|4222.31|4225.81|4224.31|4226.81|4225.31|4223.81|4222.31|1613
1675409700000|2023-02-03 07:35:00|4225.31|4223.81|4222.81|4221.31|4225.31|4223.81|4222.81|4221.31|1543
1675410000000|2023-02-03 07:40:00|4223.81|4222.31|4224.81|4223.31|4225.81|4224.31|4223.81|4222.31|851
1675410300000|2023-02-03 07:45:00|4223.81|4222.31|4225.81|4224.31|4225.81|4224.31|4223.81|4222.31|771
1675410600000|2023-02-03 07:50:00|4224.81|4223.31|4224.81|4223.31|4224.81|4223.31|4224.81|4223.31|523
1675410900000|2023-02-03 07:55:00|4223.81|4222.31|4224.81|4223.31|4225.81|4224.31|4223.81|4222.31|1797
1675411200000|2023-02-03 08:00:00|4225.81|4224.31|4219.81|4218.31|4225.81|4224.31|4215.81|4214.31|18668
1675411500000|2023-02-03 08:05:00|4218.81|4217.31|4216.81|4215.31|4221.81|4220.31|4216.81|4215.31|8481
1675411800000|2023-02-03 08:10:00|4215.81|4214.31|4215.81|4214.31|4216.81|4215.31|4212.81|4211.31|7231
1675412100000|2023-02-03 08:15:00|4215.31|4213.81|4216.81|4215.31|4218.31|4216.81|4214.81|4213.31|12280
1675412400000|2023-02-03 08:20:00|4217.31|4215.81|4210.81|4209.31|4217.31|4215.81|4210.81|4209.31|7278
1675412700000|2023-02-03 08:25:00|4209.81|4208.31|4211.81|4210.31|4213.81|4212.31|4209.81|4208.31|6522
1675413000000|2023-02-03 08:30:00|4210.81|4209.31|4212.81|4211.31|4212.81|4211.31|4209.81|4208.31|9030
1675413300000|2023-02-03 08:35:00|4212.31|4210.81|4216.81|4215.31|4216.81|4215.31|4211.81|4210.31|6397
1675413600000|2023-02-03 08:40:00|4217.45|4215.95|4214.45|4212.95|4219.45|4217.95|4214.45|4212.95|10528
1675413900000|2023-02-03 08:45:00|4213.45|4211.95|4213.45|4211.95|4214.45|4212.95|4212.45|4210.95|5213
1675414200000|2023-02-03 08:50:00|4212.45|4210.95|4217.45|4215.95|4217.45|4215.95|4212.45|4210.95|4326
1675414500000|2023-02-03 08:55:00|4217.95|4216.45|4218.45|4216.95|4220.45|4218.95|4217.45|4215.95|6637
1675414800000|2023-02-03 09:00:00|4219.45|4217.95|4212.45|4210.95|4219.45|4217.95|4212.45|4210.95|4424
1675415100000|2023-02-03 09:05:00|4213.45|4211.95|4216.45|4214.95|4217.45|4215.95|4213.45|4211.95|2908
1675415400000|2023-02-03 09:10:00|4217.45|4215.95|4222.45|4220.95|4222.45|4220.95|4216.45|4214.95|5135
1675415700000|2023-02-03 09:15:00|4221.45|4219.95|4222.45|4220.95|4222.45|4220.95|4219.45|4217.95|11693
1675416000000|2023-02-03 09:20:00|4223.45|4221.95|4223.45|4221.95|4224.45|4222.95|4222.45|4220.95|5187
1675416300000|2023-02-03 09:25:00|4222.45|4220.95|4220.45|4218.95|4222.45|4220.95|4219.45|4217.95|5473
1675416600000|2023-02-03 09:30:00|4219.95|4218.45|4222.45|4220.95|4222.45|4220.95|4219.45|4217.95|2636
1675416900000|2023-02-03 09:35:00|4221.45|4219.95|4225.45|4223.95|4225.45|4223.95|4221.45|4219.95|5269
1675417200000|2023-02-03 09:40:00|4226.45|4224.95|4227.45|4225.95|4227.45|4225.95|4225.45|4223.95|7055
1675417500000|2023-02-03 09:45:00|4226.45|4224.95|4225.45|4223.95|4226.95|4225.45|4225.45|4223.95|4833
1675417800000|2023-02-03 09:50:00|4226.45|4224.95|4225.45|4223.95|4227.45|4225.95|4225.45|4223.95|4504
1675418100000|2023-02-03 09:55:00|4226.45|4224.95|4224.45|4222.95|4226.45|4224.95|4224.45|4222.95|4636
1675418400000|2023-02-03 10:00:00|4223.45|4221.95|4227.45|4225.95|4227.45|4225.95|4223.45|4221.95|16006
1675418700000|2023-02-03 10:05:00|4226.45|4224.95|4226.45|4224.95|4227.45|4225.95|4226.45|4224.95|2188
1675419000000|2023-02-03 10:10:00|4225.45|4223.95|4224.45|4222.95|4226.45|4224.95|4224.45|4222.95|5063
1675419300000|2023-02-03 10:15:00|4223.45|4221.95|4223.45|4221.95|4224.45|4222.95|4223.45|4221.95|3496
1675419600000|2023-02-03 10:20:00|4224.45|4222.95|4223.45|4221.95|4224.45|4222.95|4223.45|4221.95|1693
1675419900000|2023-02-03 10:25:00|4224.45|4222.95|4223.45|4221.95|4224.45|4222.95|4222.45|4220.95|2172
1675420200000|2023-02-03 10:30:00|4222.45|4220.95|4222.45|4220.95|4223.45|4221.95|4221.45|4219.95|2646
1675420500000|2023-02-03 10:35:00|4221.45|4219.95|4223.45|4221.95|4223.45|4221.95|4221.45|4219.95|3417
1675420800000|2023-02-03 10:40:00|4224.45|4222.95|4224.45|4222.95|4225.45|4223.95|4223.45|4221.95|3931
1675421100000|2023-02-03 10:45:00|4223.45|4221.95|4225.45|4223.95|4225.45|4223.95|4222.45|4220.95|5153
1675421400000|2023-02-03 10:50:00|4224.45|4222.95|4226.45|4224.95|4226.45|4224.95|4224.45|4222.95|11797
1675421700000|2023-02-03 10:55:00|4225.45|4223.95|4226.45|4224.95|4226.45|4224.95|4225.45|4223.95|12952
1675422000000|2023-02-03 11:00:00|4225.45|4223.95|4224.45|4222.95|4226.45|4224.95|4224.45|4222.95|7303
1675422300000|2023-02-03 11:05:00|4223.45|4221.95|4220.45|4218.95|4223.45|4221.95|4219.45|4217.95|4777
1675422600000|2023-02-03 11:10:00|4221.45|4219.95|4219.45|4217.95|4221.45|4219.95|4217.45|4215.95|7247
1675422900000|2023-02-03 11:15:00|4220.45|4218.95|4217.45|4215.95|4220.45|4218.95|4217.45|4215.95|2865
1675423200000|2023-02-03 11:20:00|4218.45|4216.95|4222.45|4220.95|4222.45|4220.95|4218.45|4216.95|3901
1675423500000|2023-02-03 11:25:00|4221.45|4219.95|4221.45|4219.95|4222.45|4220.95|4220.45|4218.95|4398
1675423800000|2023-02-03 11:30:00|4222.45|4220.95|4227.45|4225.95|4228.45|4226.95|4222.45|4220.95|3680
1675424100000|2023-02-03 11:35:00|4228.45|4226.95|4227.45|4225.95|4228.45|4226.95|4226.45|4224.95|2505
1675424400000|2023-02-03 11:40:00|4226.45|4224.95|4227.45|4225.95|4228.45|4226.95|4226.45|4224.95|2738
1675424700000|2023-02-03 11:45:00|4226.45|4224.95|4222.45|4220.95|4226.45|4224.95|4222.45|4220.95|3657
1675425000000|2023-02-03 11:50:00|4223.45|4221.95|4222.45|4220.95|4223.45|4221.95|4222.45|4220.95|2490
1675425300000|2023-02-03 11:55:00|4223.45|4221.95|4222.45|4220.95|4223.45|4221.95|4222.45|4220.95|3011
1675425600000|2023-02-03 12:00:00|4223.45|4221.95|4225.45|4223.95|4228.45|4226.95|4223.45|4221.95|8051
1675425900000|2023-02-03 12:05:00|4224.45|4222.95|4226.45|4224.95|4226.45|4224.95|4224.45|4222.95|2389
1675426200000|2023-02-03 12:10:00|4225.45|4223.95|4227.45|4225.95|4228.45|4226.95|4225.45|4223.95|2041
1675426500000|2023-02-03 12:15:00|4226.45|4224.95|4227.45|4225.95|4227.45|4225.95|4224.45|4222.95|3205
1675426800000|2023-02-03 12:20:00|4226.45|4224.95|4225.45|4223.95|4226.45|4224.95|4225.45|4223.95|1984
1675427100000|2023-02-03 12:25:00|4224.45|4222.95|4225.45|4223.95|4225.45|4223.95|4224.45|4222.95|1412
1675427400000|2023-02-03 12:30:00|4224.45|4222.95|4225.45|4223.95|4225.45|4223.95|4224.45|4222.95|2381
1675427700000|2023-02-03 12:35:00|4226.45|4224.95|4228.45|4226.95|4228.45|4226.95|4226.45|4224.95|4634
1675428000000|2023-02-03 12:40:00|4228.07|4226.57|4229.07|4227.57|4229.07|4227.57|4228.07|4226.57|3473
1675428300000|2023-02-03 12:45:00|4228.57|4227.07|4228.07|4226.57|4229.07|4227.57|4228.07|4226.57|6762
1675428600000|2023-02-03 12:50:00|4229.07|4227.57|4228.07|4226.57|4229.07|4227.57|4227.07|4225.57|2960
1675428900000|2023-02-03 12:55:00|4229.07|4227.57|4228.07|4226.57|4229.07|4227.57|4226.07|4224.57|2667
1675429200000|2023-02-03 13:00:00|4229.07|4227.57|4229.07|4227.57|4230.07|4228.57|4226.07|4224.57|4289
1675429500000|2023-02-03 13:05:00|4230.07|4228.57|4231.07|4229.57|4232.07|4230.57|4229.07|4227.57|4419
1675429800000|2023-02-03 13:10:00|4232.07|4230.57|4233.07|4231.57|4233.07|4231.57|4231.07|4229.57|3634
1675430100000|2023-02-03 13:15:00|4232.07|4230.57|4232.07|4230.57|4233.07|4231.57|4232.07|4230.57|3129
1675430400000|2023-02-03 13:20:00|4233.07|4231.57|4229.07|4227.57|4233.07|4231.57|4229.07|4227.57|3305
1675430700000|2023-02-03 13:25:00|4228.07|4226.57|4232.07|4230.57|4232.57|4231.07|4227.07|4225.57|6012
1675431000000|2023-02-03 13:30:00|4221.57|4220.07|4220.07|4218.57|4222.07|4220.57|4208.07|4206.57|37018
1675431300000|2023-02-03 13:35:00|4219.07|4217.57|4217.07|4215.57|4221.07|4219.57|4212.07|4210.57|9885
1675431600000|2023-02-03 13:40:00|4216.07|4214.57|4214.07|4212.57|4218.07|4216.57|4211.57|4210.07|8554
1675431900000|2023-02-03 13:45:00|4215.07|4213.57|4209.07|4207.57|4217.07|4215.57|4207.07|4205.57|8074
1675432200000|2023-02-03 13:50:00|4208.07|4206.57|4216.07|4214.57|4217.07|4215.57|4206.57|4205.07|7789
1675432500000|2023-02-03 13:55:00|4216.57|4215.07|4219.07|4217.57|4219.07|4217.57|4212.07|4210.57|6085
1675432800000|2023-02-03 14:00:00|4218.07|4216.57|4218.07|4216.57|4220.07|4218.57|4214.07|4212.57|6097
1675433100000|2023-02-03 14:05:00|4217.07|4215.57|4208.07|4206.57|4217.07|4215.57|4208.07|4206.57|6309
1675433400000|2023-02-03 14:10:00|4209.07|4207.57|4212.07|4210.57|4213.07|4211.57|4208.07|4206.57|9616
1675433700000|2023-02-03 14:15:00|4213.07|4211.57|4213.07|4211.57|4215.07|4213.57|4211.07|4209.57|5428
1675434000000|2023-02-03 14:20:00|4214.07|4212.57|4213.07|4211.57|4214.07|4212.57|4210.07|4208.57|3697
1675434300000|2023-02-03 14:25:00|4212.07|4210.57|4215.07|4213.57|4216.07|4214.57|4210.07|4208.57|5745
1675434600000|2023-02-03 14:30:00|4216.07|4214.57|4221.07|4219.57|4224.07|4222.57|4215.57|4214.07|9260
1675434900000|2023-02-03 14:35:00|4220.57|4219.07|4231.07|4229.57|4232.07|4230.57|4220.07|4218.57|14964
1675435200000|2023-02-03 14:40:00|4232.07|4230.57|4234.07|4232.57|4235.07|4233.57|4230.07|4228.57|9811
1675435500000|2023-02-03 14:45:00|4233.07|4231.57|4236.07|4234.57|4239.07|4237.57|4229.07|4227.57|12368
1675435800000|2023-02-03 14:50:00|4235.07|4233.57|4231.07|4229.57|4236.07|4234.57|4228.07|4226.57|9962
1675436100000|2023-02-03 14:55:00|4230.07|4228.57|4228.07|4226.57|4232.07|4230.57|4228.07|4226.57|3461
1675436400000|2023-02-03 15:00:00|4224.07|4222.57|4226.07|4224.57|4229.57|4228.07|4222.07|4220.57|14564
1675436700000|2023-02-03 15:05:00|4225.07|4223.57|4229.07|4227.57|4229.07|4227.57|4223.07|4221.57|19106
1675437000000|2023-02-03 15:10:00|4229.64|4228.14|4237.64|4236.14|4237.64|4236.14|4228.64|4227.14|8513
1675437300000|2023-02-03 15:15:00|4238.64|4237.14|4237.64|4236.14|4241.64|4240.14|4236.64|4235.14|9818
1675437600000|2023-02-03 15:20:00|4238.64|4237.14|4242.64|4241.14|4242.64|4241.14|4237.64|4236.14|7754
1675437900000|2023-02-03 15:25:00|4243.64|4242.14|4240.64|4239.14|4244.64|4243.14|4240.64|4239.14|8821
1675438200000|2023-02-03 15:30:00|4241.64|4240.14|4245.64|4244.14|4245.64|4244.14|4239.64|4238.14|7417
1675438500000|2023-02-03 15:35:00|4244.64|4243.14|4249.64|4248.14|4249.64|4248.14|4244.64|4243.14|9948
1675438800000|2023-02-03 15:40:00|4248.64|4247.14|4252.64|4251.14|4252.64|4251.14|4247.64|4246.14|11934
1675439100000|2023-02-03 15:45:00|4253.14|4251.64|4253.64|4252.14|4255.64|4254.14|4252.64|4251.14|16144
1675439400000|2023-02-03 15:50:00|4252.64|4251.14|4249.64|4248.14|4252.64|4251.14|4248.64|4247.14|9345
1675439700000|2023-02-03 15:55:00|4248.64|4247.14|4248.64|4247.14|4249.64|4248.14|4245.64|4244.14|5998
1675440000000|2023-02-03 16:00:00|4249.14|4247.64|4247.64|4246.14|4251.64|4250.14|4247.64|4246.14|7212
1675440300000|2023-02-03 16:05:00|4246.64|4245.14|4250.64|4249.14|4250.64|4249.14|4246.64|4245.14|8228
1675440600000|2023-02-03 16:10:00|4249.64|4248.14|4251.64|4250.14|4251.64|4250.14|4249.64|4248.14|6172
1675440900000|2023-02-03 16:15:00|4252.64|4251.14|4250.64|4249.14|4253.64|4252.14|4250.64|4249.14|9896
1675441200000|2023-02-03 16:20:00|4251.64|4250.14|4252.64|4251.14|4253.64|4252.14|4249.64|4248.14|14253
1675441500000|2023-02-03 16:25:00|4251.64|4250.14|4251.64|4250.14|4253.64|4252.14|4250.64|4249.14|25683
1675441800000|2023-02-03 16:30:00|4252.64|4251.14|4259.64|4258.14|4259.64|4258.14|4251.64|4250.14|59299
1675442100000|2023-02-03 16:35:00|4258.64|4257.14|4253.64|4252.14|4260.64|4259.14|4252.64|4251.14|34366
1675442400000|2023-02-03 16:40:00|4252.64|4251.14|4253.64|4252.14|4255.64|4254.14|4252.64|4251.14|8356
1675442700000|2023-02-03 16:45:00|4252.64|4251.14|4249.64|4248.14|4254.64|4253.14|4249.64|4248.14|6095
1675443000000|2023-02-03 16:50:00|4248.64|4247.14|4250.64|4249.14|4252.64|4251.14|4248.64|4247.14|5683
1675443300000|2023-02-03 16:55:00|4249.64|4248.14|4246.64|4245.14|4251.64|4250.14|4246.64|4245.14|3923
1675443600000|2023-02-03 17:00:00|4247.64|4246.14|4249.64|4248.14|4250.14|4248.64|4245.64|4244.14|4132
1675443900000|2023-02-03 17:05:00|4248.64|4247.14|4249.64|4248.14|4251.64|4250.14|4248.64|4247.14|2615
1675444200000|2023-02-03 17:10:00|4250.64|4249.14|4252.64|4251.14|4252.64|4251.14|4249.64|4248.14|1621
1675444500000|2023-02-03 17:15:00|4253.64|4252.14|4253.64|4252.14|4253.64|4252.14|4252.64|4251.14|3348
1675444800000|2023-02-03 17:20:00|4252.64|4251.14|4255.64|4254.14|4255.64|4254.14|4252.64|4251.14|2115
1675445100000|2023-02-03 17:25:00|4256.64|4255.14|4255.64|4254.14|4256.64|4255.14|4255.64|4254.14|1811
1675445400000|2023-02-03 17:30:00|4256.64|4255.14|4255.64|4254.14|4256.64|4255.14|4254.64|4253.14|1414
1675445700000|2023-02-03 17:35:00|4256.64|4255.14|4255.64|4254.14|4256.64|4255.14|4255.64|4254.14|1543
1675446000000|2023-02-03 17:40:00|4256.64|4255.14|4254.64|4253.14|4256.64|4255.14|4254.64|4253.14|559
1675446300000|2023-02-03 17:45:00|4255.64|4254.14|4253.64|4252.14|4255.64|4254.14|4253.64|4252.14|1922
1675446600000|2023-02-03 17:50:00|4254.64|4253.14|4252.64|4251.14|4254.64|4253.14|4251.64|4250.14|2034
1675446900000|2023-02-03 17:55:00|4251.64|4250.14|4243.64|4242.14|4252.64|4251.14|4243.64|4242.14|2471
1675447200000|2023-02-03 18:00:00|4242.64|4241.14|4242.64|4241.14|4245.64|4244.14|4242.64|4241.14|2604
1675447500000|2023-02-03 18:05:00|4243.64|4242.14|4239.64|4238.14|4244.64|4243.14|4238.64|4237.14|3226
1675447800000|2023-02-03 18:10:00|4238.64|4237.14|4241.64|4240.14|4241.64|4240.14|4237.64|4236.14|2783
1675448100000|2023-02-03 18:15:00|4242.64|4241.14|4242.64|4241.14|4244.14|4242.64|4240.64|4239.14|1525
1675448400000|2023-02-03 18:20:00|4241.64|4240.14|4241.64|4240.14|4244.64|4243.14|4240.64|4239.14|2393
1675448700000|2023-02-03 18:25:00|4242.64|4241.14|4239.64|4238.14|4243.64|4242.14|4239.64|4238.14|757
1675449000000|2023-02-03 18:30:00|4238.64|4237.14|4237.64|4236.14|4239.64|4238.14|4235.64|4234.14|2854
1675449300000|2023-02-03 18:35:00|4237.14|4235.64|4239.64|4238.14|4240.64|4239.14|4236.64|4235.14|1757
1675449600000|2023-02-03 18:40:00|4238.64|4237.14|4234.64|4233.14|4239.64|4238.14|4234.64|4233.14|1985
1675449900000|2023-02-03 18:45:00|4235.64|4234.14|4237.64|4236.14|4238.64|4237.14|4231.64|4230.14|3013
1675450200000|2023-02-03 18:50:00|4238.64|4237.14|4242.64|4241.14|4243.64|4242.14|4238.64|4237.14|2319
1675450500000|2023-02-03 18:55:00|4241.64|4240.14|4239.64|4238.14|4243.64|4242.14|4239.64|4238.14|1607
1675450800000|2023-02-03 19:00:00|4238.64|4237.14|4238.64|4237.14|4240.64|4239.14|4237.64|4236.14|1178
1675451100000|2023-02-03 19:05:00|4239.64|4238.14|4239.64|4238.14|4241.64|4240.14|4237.64|4236.14|5319
1675451400000|2023-02-03 19:10:00|4240.64|4239.14|4241.64|4240.14|4241.64|4240.14|4236.64|4235.14|3010
1675451700000|2023-02-03 19:15:00|4240.64|4239.14|4237.64|4236.14|4241.64|4240.14|4235.64|4234.14|1707
1675452000000|2023-02-03 19:20:00|4238.64|4237.14|4236.64|4235.14|4239.64|4238.14|4236.64|4235.14|957
1675452300000|2023-02-03 19:25:00|4237.64|4236.14|4239.64|4238.14|4239.64|4238.14|4236.64|4235.14|917
1675452600000|2023-02-03 19:30:00|4238.64|4237.14|4237.64|4236.14|4239.64|4238.14|4234.64|4233.14|1227
1675452900000|2023-02-03 19:35:00|4238.64|4237.14|4242.14|4240.64|4242.64|4241.14|4237.64|4236.14|953
1675453200000|2023-02-03 19:40:00|4241.64|4240.14|4239.64|4238.14|4242.64|4241.14|4238.64|4237.14|513
1675453500000|2023-02-03 19:45:00|4238.64|4237.14|4239.64|4238.14|4239.64|4238.14|4237.64|4236.14|846
1675453800000|2023-02-03 19:50:00|4238.64|4237.14|4239.64|4238.14|4239.64|4238.14|4236.64|4235.14|651
1675454100000|2023-02-03 19:55:00|4238.64|4237.14|4235.64|4234.14|4239.64|4238.14|4233.64|4232.14|1015
1675454400000|2023-02-03 20:00:00|4234.64|4233.14|4233.64|4232.14|4235.64|4234.14|4231.64|4230.14|1847
1675454700000|2023-02-03 20:05:00|4232.64|4231.14|4236.64|4235.14|4237.64|4236.14|4231.64|4230.14|843
1675455000000|2023-02-03 20:10:00|4235.64|4234.14|4238.64|4237.14|4239.64|4238.14|4234.64|4233.14|674
1675455300000|2023-02-03 20:15:00|4237.64|4236.14|4241.64|4240.14|4242.64|4241.14|4236.64|4235.14|947
1675455600000|2023-02-03 20:20:00|4242.64|4241.14|4239.64|4238.14|4242.64|4241.14|4238.64|4237.14|609
1675455900000|2023-02-03 20:25:00|4240.64|4239.14|4239.64|4238.14|4241.64|4240.14|4238.64|4237.14|350
1675456200000|2023-02-03 20:30:00|4238.64|4237.14|4238.64|4237.14|4241.64|4240.14|4237.64|4236.14|1022
1675456500000|2023-02-03 20:35:00|4239.14|4237.64|4237.64|4236.14|4239.64|4238.14|4236.64|4235.14|708
1675456800000|2023-02-03 20:40:00|4238.64|4237.14|4237.64|4236.14|4239.64|4238.14|4237.64|4236.14|1279
1675457100000|2023-02-03 20:45:00|4238.64|4237.14|4237.64|4236.14|4238.64|4237.14|4235.64|4234.14|1266
1675457400000|2023-02-03 20:50:00|4236.64|4235.14|4242.64|4241.14|4242.64|4241.14|4236.64|4235.14|2164
1675457700000|2023-02-03 20:55:00|4241.64|4240.14|4241.64|4240.14|4243.64|4242.14|4239.64|4238.14|5397
1675458000000|2023-02-03 21:00:00|4241.39|4238.39|4240.79|4237.79|4241.39|4238.39|4240.29|4237.29|35
1675458300000|2023-02-03 21:05:00|4240.89|4237.89|4239.89|4236.89|4240.89|4237.89|4239.89|4236.89|0
1675458600000|2023-02-03 21:10:00|4239.69|4236.69|4239.99|4236.99|4240.19|4237.19|4238.59|4235.59|0
1675458900000|2023-02-03 21:15:00|4239.89|4236.89|4239.89|4236.89|4239.99|4236.99|4239.29|4236.29|0
1675459200000|2023-02-03 21:20:00|4239.99|4236.99|4240.19|4237.19|4240.29|4237.29|4239.29|4236.29|0
1675459500000|2023-02-03 21:25:00|4240.29|4237.29|4240.19|4237.19|4240.29|4237.29|4240.19|4237.19|0
1675459800000|2023-02-03 21:30:00|4240.29|4237.29|4240.79|4237.79|4240.79|4237.79|4240.29|4237.29|0
1675460100000|2023-02-03 21:35:00|4240.89|4237.89|4240.89|4237.89|4241.19|4238.19|4240.79|4237.79|0
1675460400000|2023-02-03 21:40:00|4241.09|4238.09|4240.49|4237.49|4241.09|4238.09|4240.49|4237.49|0
1675460700000|2023-02-03 21:45:00|4240.59|4237.59|4240.59|4237.59|4240.59|4237.59|4240.49|4237.49|0
1675461000000|2023-02-03 21:50:00|4240.79|4237.79|4240.59|4237.59|4240.89|4237.89|4240.49|4237.49|0
1675461300000|2023-02-03 21:55:00|4240.79|4237.79|4240.39|4237.39|4240.79|4237.79|4240.39|4237.39|0
1675638000000|2023-02-05 23:00:00|4234.68|4231.68|4230.98|4227.98|4235.28|4232.28|4228.38|4225.38|0
1675638300000|2023-02-05 23:05:00|4231.18|4228.18|4229.68|4226.68|4232.48|4229.48|4229.48|4226.48|0
1675638600000|2023-02-05 23:10:00|4229.58|4226.58|4231.98|4228.98|4232.08|4229.08|4229.18|4226.18|0
1675638900000|2023-02-05 23:15:00|4231.88|4228.88|4232.68|4229.68|4233.28|4230.28|4230.98|4227.98|0
1675639200000|2023-02-05 23:20:00|4232.88|4229.88|4233.58|4230.58|4233.78|4230.78|4232.48|4229.48|0
1675639500000|2023-02-05 23:25:00|4233.78|4230.78|4233.98|4230.98|4235.08|4232.08|4233.38|4230.38|0
1675639800000|2023-02-05 23:30:00|4234.18|4231.18|4234.18|4231.18|4237.28|4234.28|4233.38|4230.38|0
1675640100000|2023-02-05 23:35:00|4233.98|4230.98|4232.88|4229.88|4234.78|4231.78|4232.28|4229.28|0
1675640400000|2023-02-05 23:40:00|4232.78|4229.78|4236.88|4233.88|4237.08|4234.08|4232.78|4229.78|0
1675640700000|2023-02-05 23:45:00|4237.08|4234.08|4235.78|4232.78|4238.78|4235.78|4235.58|4232.58|0
1675641000000|2023-02-05 23:50:00|4235.88|4232.88|4238.18|4235.18|4238.18|4235.18|4235.78|4232.78|0
1675641300000|2023-02-05 23:55:00|4237.88|4234.88|4236.88|4233.88|4238.98|4235.98|4236.58|4233.58|0
1675641600000|2023-02-06 00:00:00|4236.68|4233.68|4236.38|4233.38|4237.28|4234.28|4235.08|4232.08|0
1675641900000|2023-02-06 00:05:00|4236.48|4233.48|4233.18|4230.18|4236.58|4233.58|4232.48|4229.48|0
1675642200000|2023-02-06 00:10:00|4232.98|4229.98|4233.18|4230.18|4236.18|4233.18|4232.28|4229.28|0
1675642500000|2023-02-06 00:15:00|4232.88|4229.88|4229.88|4227.88|4232.88|4229.88|4228.88|4226.88|644
1675642800000|2023-02-06 00:20:00|4230.88|4228.88|4230.88|4228.88|4231.88|4229.88|4229.88|4227.88|394
1675643100000|2023-02-06 00:25:00|4229.88|4227.88|4230.88|4228.88|4231.88|4229.88|4229.88|4227.88|224
1675643400000|2023-02-06 00:30:00|4230.38|4228.38|4230.88|4228.88|4230.88|4228.88|4229.88|4227.88|139
1675643700000|2023-02-06 00:35:00|||||||||55
1675644000000|2023-02-06 00:40:00|4230.38|4228.38|4230.88|4228.88|4230.88|4228.88|4229.88|4227.88|74
1675644300000|2023-02-06 00:45:00|4231.88|4229.88|4232.88|4230.88|4232.88|4230.88|4231.88|4229.88|100
1675644600000|2023-02-06 00:50:00|4231.88|4229.88|4231.88|4229.88|4232.88|4230.88|4231.88|4229.88|221
1675644900000|2023-02-06 00:55:00|4232.38|4230.38|4231.88|4229.88|4232.88|4230.88|4231.88|4229.88|87
1675645200000|2023-02-06 01:00:00|4232.88|4230.88|4232.88|4230.88|4233.88|4231.88|4232.38|4230.38|268
1675645500000|2023-02-06 01:05:00|4231.88|4229.88|4232.38|4230.38|4232.88|4230.88|4231.88|4229.88|98
1675645800000|2023-02-06 01:10:00|4231.88|4229.88|4232.88|4230.88|4233.88|4231.88|4231.88|4229.88|103
1675646100000|2023-02-06 01:15:00|4233.88|4231.88|4231.88|4229.88|4233.88|4231.88|4231.88|4229.88|282
1675646400000|2023-02-06 01:20:00|4230.88|4228.88|4229.88|4227.88|4231.38|4229.38|4229.88|4227.88|306
1675646700000|2023-02-06 01:25:00|4228.88|4226.88|4227.88|4225.88|4229.88|4227.88|4227.88|4225.88|446
1675647000000|2023-02-06 01:30:00|4227.38|4225.38|4228.88|4226.88|4229.88|4227.88|4224.88|4222.88|461
1675647300000|2023-02-06 01:35:00|4228.38|4226.38|4229.88|4227.88|4230.88|4228.88|4227.88|4225.88|465
1675647600000|2023-02-06 01:40:00|4228.88|4226.88|4229.88|4227.88|4230.88|4228.88|4228.88|4226.88|72
1675647900000|2023-02-06 01:45:00|4228.88|4226.88|4229.88|4227.88|4229.88|4227.88|4228.88|4226.88|104
1675648200000|2023-02-06 01:50:00|4229.38|4227.38|4229.88|4227.88|4230.88|4228.88|4229.38|4227.38|50
1675648500000|2023-02-06 01:55:00|||||||||131
1675648800000|2023-02-06 02:00:00|4228.88|4226.88|4229.88|4227.88|4229.88|4227.88|4227.88|4225.88|182
1675649100000|2023-02-06 02:05:00|4229.38|4227.38|4227.88|4225.88|4229.88|4227.88|4227.88|4225.88|204
1675649400000|2023-02-06 02:10:00|4228.88|4226.88|4228.88|4226.88|4229.88|4227.88|4227.88|4225.88|117
1675649700000|2023-02-06 02:15:00|4227.88|4225.88|4228.88|4226.88|4228.88|4226.88|4227.88|4225.88|53
1675650000000|2023-02-06 02:20:00|||||||||68
1675650300000|2023-02-06 02:25:00|4227.88|4225.88|4227.88|4225.88|4228.88|4226.88|4227.88|4225.88|155
1675650600000|2023-02-06 02:30:00|||||||||21
1675650900000|2023-02-06 02:35:00|4226.88|4224.88|4227.88|4225.88|4229.88|4227.88|4225.88|4223.88|278
1675651200000|2023-02-06 02:40:00|4226.88|4224.88|4226.88|4224.88|4226.88|4224.88|4225.88|4223.88|231
1675651500000|2023-02-06 02:45:00|4225.88|4223.88|4224.88|4222.88|4225.88|4223.88|4224.88|4222.88|91
1675651800000|2023-02-06 02:50:00|4225.88|4223.88|4224.88|4222.88|4225.88|4223.88|4224.88|4222.88|94
1675652100000|2023-02-06 02:55:00|4223.88|4221.88|4224.88|4222.88|4225.88|4223.88|4223.88|4221.88|158
1675652400000|2023-02-06 03:00:00|4225.38|4223.38|4225.88|4223.88|4225.88|4223.88|4225.38|4223.38|73
1675652700000|2023-02-06 03:05:00|4226.88|4224.88|4225.88|4223.88|4226.88|4224.88|4224.88|4222.88|128
1675653000000|2023-02-06 03:10:00|4224.88|4222.88|4223.88|4221.88|4225.88|4223.88|4223.88|4221.88|290
1675653300000|2023-02-06 03:15:00|4224.88|4222.88|4224.88|4222.88|4225.88|4223.88|4224.88|4222.88|62
1675653600000|2023-02-06 03:20:00|4223.88|4221.88|4223.88|4221.88|4223.88|4221.88|4223.88|4221.88|28
1675653900000|2023-02-06 03:25:00|4224.88|4222.88|4225.88|4223.88|4225.88|4223.88|4223.88|4221.88|74
1675654200000|2023-02-06 03:30:00|4224.88|4222.88|4224.88|4222.88|4225.88|4223.88|4224.88|4222.88|92
1675654500000|2023-02-06 03:35:00|4225.88|4223.88|4224.88|4222.88|4225.88|4223.88|4224.88|4222.88|28
1675654800000|2023-02-06 03:40:00|4223.88|4221.88|4223.88|4221.88|4223.88|4221.88|4223.88|4221.88|65
1675655100000|2023-02-06 03:45:00|4224.88|4222.88|4224.88|4222.88|4225.88|4223.88|4224.88|4222.88|163
1675655400000|2023-02-06 03:50:00|4223.88|4221.88|4223.88|4221.88|4223.88|4221.88|4223.88|4221.88|20
1675655700000|2023-02-06 03:55:00|||||||||8
1675656000000|2023-02-06 04:00:00|||||||||57
1675656300000|2023-02-06 04:05:00|4221.88|4219.88|4223.88|4221.88|4223.88|4221.88|4221.88|4219.88|321
1675656600000|2023-02-06 04:10:00|4224.88|4222.88|4224.88|4222.88|4224.88|4222.88|4223.88|4221.88|48
1675656900000|2023-02-06 04:15:00|4224.38|4222.38|4224.88|4222.88|4225.88|4223.88|4223.88|4221.88|110
1675657200000|2023-02-06 04:20:00|4225.38|4223.38|4224.88|4222.88|4225.88|4223.88|4223.88|4221.88|45
1675657500000|2023-02-06 04:25:00|4224.38|4222.38|4224.88|4222.88|4224.88|4222.88|4223.88|4221.88|17
1675657800000|2023-02-06 04:30:00|4224.38|4222.38|4223.88|4221.88|4224.88|4222.88|4223.88|4221.88|38
1675658100000|2023-02-06 04:35:00|4224.88|4222.88|4223.88|4221.88|4224.88|4222.88|4223.88|4221.88|11
1675658400000|2023-02-06 04:40:00|4222.88|4220.88|4223.88|4221.88|4223.88|4221.88|4222.88|4220.88|14
1675658700000|2023-02-06 04:45:00|4222.88|4220.88|4222.88|4220.88|4223.88|4221.88|4222.88|4220.88|24
1675659000000|2023-02-06 04:50:00|||||||||37
1675659300000|2023-02-06 04:55:00|4223.88|4221.88|4223.88|4221.88|4223.88|4221.88|4223.88|4221.88|91
1675659600000|2023-02-06 05:00:00|4223.38|4221.38|4223.88|4221.88|4224.88|4222.88|4222.88|4220.88|129
1675659900000|2023-02-06 05:05:00|4224.88|4222.88|4222.88|4220.88|4224.88|4222.88|4222.88|4220.88|32
1675660200000|2023-02-06 05:10:00|4223.88|4221.88|4222.88|4220.88|4223.88|4221.88|4222.88|4220.88|102
1675660500000|2023-02-06 05:15:00|4222.38|4220.38|4221.88|4219.88|4222.88|4220.88|4221.88|4219.88|54
1675660800000|2023-02-06 05:20:00|4220.88|4218.88|4219.88|4217.88|4220.88|4218.88|4219.88|4217.88|293
1675661100000|2023-02-06 05:25:00|4218.88|4216.88|4219.88|4217.88|4220.88|4218.88|4218.88|4216.88|198
1675661400000|2023-02-06 05:30:00|4220.38|4218.38|4220.88|4218.88|4221.88|4219.88|4219.88|4217.88|140
1675661700000|2023-02-06 05:35:00|4221.38|4219.38|4221.38|4219.38|4221.88|4219.88|4220.88|4218.88|50
1675662000000|2023-02-06 05:40:00|4221.88|4219.88|4221.88|4219.88|4222.88|4220.88|4221.88|4219.88|148
1675662300000|2023-02-06 05:45:00|4222.38|4220.38|4222.88|4220.88|4222.88|4220.88|4221.88|4219.88|93
1675662600000|2023-02-06 05:50:00|||||||||65
1675662900000|2023-02-06 05:55:00|4221.88|4219.88|4223.88|4221.88|4223.88|4221.88|4221.88|4219.88|56
1675663200000|2023-02-06 06:00:00|4224.88|4222.88|4223.88|4221.88|4224.88|4222.88|4223.88|4221.88|363
1675663500000|2023-02-06 06:05:00|4224.38|4222.38|4222.88|4220.88|4224.88|4222.88|4222.88|4220.88|304
1675663800000|2023-02-06 06:10:00|4223.88|4221.88|4223.88|4221.88|4223.88|4221.88|4222.88|4220.88|77
1675664100000|2023-02-06 06:15:00|4223.38|4221.38|4221.88|4219.88|4223.38|4221.38|4221.88|4219.88|82
1675664400000|2023-02-06 06:20:00|4220.88|4218.88|4219.88|4217.88|4220.88|4218.88|4219.88|4217.88|231
1675664700000|2023-02-06 06:25:00|4220.88|4218.88|4222.88|4220.88|4222.88|4220.88|4219.88|4217.88|416
1675665000000|2023-02-06 06:30:00|4222.38|4220.38|4219.88|4217.88|4222.88|4220.88|4219.88|4217.88|151
1675665300000|2023-02-06 06:35:00|4220.38|4218.38|4220.88|4218.88|4221.38|4219.38|4219.88|4217.88|22
1675665600000|2023-02-06 06:40:00|4221.88|4219.88|4222.88|4220.88|4222.88|4220.88|4221.88|4219.88|249
1675665900000|2023-02-06 06:45:00|4222.38|4220.38|4221.88|4219.88|4222.88|4220.88|4221.88|4219.88|221
1675666200000|2023-02-06 06:50:00|4222.88|4220.88|4220.88|4218.88|4222.88|4220.88|4220.88|4218.88|489
1675666500000|2023-02-06 06:55:00|4221.88|4219.88|4221.88|4219.88|4222.88|4220.88|4221.88|4219.88|369
1675666800000|2023-02-06 07:00:00|4221.63|4220.13|4219.63|4218.13|4223.63|4222.13|4218.63|4217.13|3439
1675667100000|2023-02-06 07:05:00|4218.63|4217.13|4220.63|4219.13|4220.63|4219.13|4216.63|4215.13|1459
1675667400000|2023-02-06 07:10:00|4219.63|4218.13|4218.63|4217.13|4219.63|4218.13|4217.63|4216.13|2093
1675667700000|2023-02-06 07:15:00|4219.63|4218.13|4220.63|4219.13|4221.63|4220.13|4218.63|4217.13|1443
1675668000000|2023-02-06 07:20:00|4219.63|4218.13|4219.63|4218.13|4220.63|4219.13|4219.63|4218.13|1506
1675668300000|2023-02-06 07:25:00|4220.63|4219.13|4219.63|4218.13|4220.63|4219.13|4218.63|4217.13|935
1675668600000|2023-02-06 07:30:00|4218.63|4217.13|4221.63|4220.13|4221.63|4220.13|4218.63|4217.13|1788
1675668900000|2023-02-06 07:35:00|4220.63|4219.13|4222.63|4221.13|4222.63|4221.13|4220.63|4219.13|1623
1675669200000|2023-02-06 07:40:00|4221.63|4220.13|4221.63|4220.13|4222.63|4221.13|4220.63|4219.13|1009
1675669500000|2023-02-06 07:45:00|4222.63|4221.13|4222.63|4221.13|4222.63|4221.13|4221.63|4220.13|562
1675669800000|2023-02-06 07:50:00|4221.63|4220.13|4222.63|4221.13|4223.63|4222.13|4221.63|4220.13|861
1675670100000|2023-02-06 07:55:00|4221.63|4220.13|4224.63|4223.13|4224.63|4223.13|4221.63|4220.13|2271
1675670400000|2023-02-06 08:00:00|4226.13|4224.63|4224.63|4223.13|4227.63|4226.13|4219.63|4218.13|19542
1675670700000|2023-02-06 08:05:00|4223.63|4222.13|4229.63|4228.13|4229.63|4228.13|4222.63|4221.13|9755
1675671000000|2023-02-06 08:10:00|4228.63|4227.13|4228.63|4227.13|4229.63|4228.13|4226.63|4225.13|6753
1675671300000|2023-02-06 08:15:00|4227.63|4226.13|4225.63|4224.13|4228.63|4227.13|4224.63|4223.13|4170
1675671600000|2023-02-06 08:20:00|4224.63|4223.13|4219.63|4218.13|4224.63|4223.13|4218.63|4217.13|6750
1675671900000|2023-02-06 08:25:00|4220.13|4218.63|4216.63|4215.13|4221.63|4220.13|4216.63|4215.13|8183
1675672200000|2023-02-06 08:30:00|4217.63|4216.13|4223.63|4222.13|4225.63|4224.13|4217.63|4216.13|5957
1675672500000|2023-02-06 08:35:00|4222.63|4221.13|4224.63|4223.13|4224.63|4223.13|4220.63|4219.13|4166
1675672800000|2023-02-06 08:40:00|4223.83|4222.33|4221.83|4220.33|4223.83|4222.33|4220.83|4219.33|2547
1675673100000|2023-02-06 08:45:00|4220.83|4219.33|4218.83|4217.33|4220.83|4219.33|4217.83|4216.33|5577
1675673400000|2023-02-06 08:50:00|4217.83|4216.33|4217.83|4216.33|4218.83|4217.33|4217.83|4216.33|3185
1675673700000|2023-02-06 08:55:00|4216.83|4215.33|4212.83|4211.33|4217.83|4216.33|4212.83|4211.33|7613
1675674000000|2023-02-06 09:00:00|4211.83|4210.33|4209.83|4208.33|4211.83|4210.33|4207.83|4206.33|12595
1675674300000|2023-02-06 09:05:00|4210.83|4209.33|4208.83|4207.33|4210.83|4209.33|4208.83|4207.33|7833
1675674600000|2023-02-06 09:10:00|4209.83|4208.33|4204.83|4203.33|4210.83|4209.33|4203.83|4202.33|11364
1675674900000|2023-02-06 09:15:00|4205.83|4204.33|4203.83|4202.33|4205.83|4204.33|4202.83|4201.33|8316
1675675200000|2023-02-06 09:20:00|4202.83|4201.33|4205.83|4204.33|4206.83|4205.33|4202.83|4201.33|6161
1675675500000|2023-02-06 09:25:00|4206.83|4205.33|4209.83|4208.33|4209.83|4208.33|4205.83|4204.33|6888
1675675800000|2023-02-06 09:30:00|4208.83|4207.33|4208.83|4207.33|4210.83|4209.33|4208.83|4207.33|5101
1675676100000|2023-02-06 09:35:00|4209.83|4208.33|4204.83|4203.33|4209.83|4208.33|4203.83|4202.33|3010
1675676400000|2023-02-06 09:40:00|4203.83|4202.33|4201.83|4200.33|4204.83|4203.33|4200.83|4199.33|5217
1675676700000|2023-02-06 09:45:00|4200.83|4199.33|4201.83|4200.33|4203.83|4202.33|4200.83|4199.33|4621
1675677000000|2023-02-06 09:50:00|4200.83|4199.33|4197.83|4196.33|4200.83|4199.33|4196.83|4195.33|17727
1675677300000|2023-02-06 09:55:00|4198.83|4197.33|4196.83|4195.33|4198.83|4197.33|4196.83|4195.33|5580
1675677600000|2023-02-06 10:00:00|4195.83|4194.33|4194.83|4193.33|4196.83|4195.33|4193.83|4192.33|12948
1675677900000|2023-02-06 10:05:00|4195.83|4194.33|4197.83|4196.33|4198.83|4197.33|4195.83|4194.33|7842
1675678200000|2023-02-06 10:10:00|4198.83|4197.33|4199.83|4198.33|4199.83|4198.33|4197.83|4196.33|4891
1675678500000|2023-02-06 10:15:00|4198.83|4197.33|4196.83|4195.33|4198.83|4197.33|4196.83|4195.33|2631
1675678800000|2023-02-06 10:20:00|4197.83|4196.33|4193.83|4192.33|4197.83|4196.33|4193.83|4192.33|3471
1675679100000|2023-02-06 10:25:00|4194.83|4193.33|4194.83|4193.33|4194.83|4193.33|4193.83|4192.33|4690
1675679400000|2023-02-06 10:30:00|4193.83|4192.33|4193.83|4192.33|4194.83|4193.33|4192.83|4191.33|6032
1675679700000|2023-02-06 10:35:00|4192.83|4191.33|4192.83|4191.33|4193.83|4192.33|4190.83|4189.33|7716
1675680000000|2023-02-06 10:40:00|4191.83|4190.33|4189.83|4188.33|4191.83|4190.33|4189.83|4188.33|6334
1675680300000|2023-02-06 10:45:00|4190.83|4189.33|4187.83|4186.33|4191.83|4190.33|4187.83|4186.33|7018
1675680600000|2023-02-06 10:50:00|4188.83|4187.33|4192.83|4191.33|4193.83|4192.33|4187.83|4186.33|8708
1675680900000|2023-02-06 10:55:00|4193.83|4192.33|4194.83|4193.33|4196.83|4195.33|4192.83|4191.33|8950
1675681200000|2023-02-06 11:00:00|4193.83|4192.33|4189.83|4188.33|4194.83|4193.33|4189.83|4188.33|5650
1675681500000|2023-02-06 11:05:00|4190.83|4189.33|4188.83|4187.33|4191.83|4190.33|4188.83|4187.33|4482
1675681800000|2023-02-06 11:10:00|4188.33|4186.83|4188.83|4187.33|4189.83|4188.33|4186.83|4185.33|7111
1675682100000|2023-02-06 11:15:00|4189.83|4188.33|4191.83|4190.33|4192.83|4191.33|4189.83|4188.33|4997
1675682400000|2023-02-06 11:20:00|4190.83|4189.33|4189.83|4188.33|4191.83|4190.33|4188.83|4187.33|3771
1675682700000|2023-02-06 11:25:00|4188.83|4187.33|4191.83|4190.33|4191.83|4190.33|4188.83|4187.33|3316
1675683000000|2023-02-06 11:30:00|4190.83|4189.33|4190.83|4189.33|4192.83|4191.33|4190.83|4189.33|4688
1675683300000|2023-02-06 11:35:00|4191.83|4190.33|4194.83|4193.33|4194.83|4193.33|4191.83|4190.33|4949
1675683600000|2023-02-06 11:40:00|4193.83|4192.33|4196.83|4195.33|4196.83|4195.33|4193.83|4192.33|3914
1675683900000|2023-02-06 11:45:00|4196.33|4194.83|4199.83|4198.33|4200.83|4199.33|4194.83|4193.33|9515
1675684200000|2023-02-06 11:50:00|4198.83|4197.33|4197.83|4196.33|4198.83|4197.33|4196.83|4195.33|3156
1675684500000|2023-02-06 11:55:00|4196.83|4195.33|4197.83|4196.33|4198.83|4197.33|4196.83|4195.33|3176
1675684800000|2023-02-06 12:00:00|4198.83|4197.33|4197.83|4196.33|4200.83|4199.33|4197.83|4196.33|2468
1675685100000|2023-02-06 12:05:00|4198.83|4197.33|4200.83|4199.33|4200.83|4199.33|4197.83|4196.33|4920
1675685400000|2023-02-06 12:10:00|4199.83|4198.33|4201.83|4200.33|4201.83|4200.33|4199.83|4198.33|2066
1675685700000|2023-02-06 12:15:00|4200.83|4199.33|4200.83|4199.33|4201.83|4200.33|4200.83|4199.33|4437
1675686000000|2023-02-06 12:20:00|4199.83|4198.33|4199.83|4198.33|4200.83|4199.33|4199.83|4198.33|1609
1675686300000|2023-02-06 12:25:00|4198.83|4197.33|4198.83|4197.33|4199.83|4198.33|4197.83|4196.33|2860
1675686600000|2023-02-06 12:30:00|4197.83|4196.33|4198.83|4197.33|4198.83|4197.33|4197.83|4196.33|2596
1675686900000|2023-02-06 12:35:00|4197.83|4196.33|4203.83|4202.33|4203.83|4202.33|4197.83|4196.33|5349
1675687200000|2023-02-06 12:40:00|4203.62|4202.12|4204.62|4203.12|4205.62|4204.12|4202.62|4201.12|6504
1675687500000|2023-02-06 12:45:00|4203.62|4202.12|4205.62|4204.12|4205.62|4204.12|4203.62|4202.12|3821
1675687800000|2023-02-06 12:50:00|4204.62|4203.12|4207.62|4206.12|4208.62|4207.12|4204.62|4203.12|5170
1675688100000|2023-02-06 12:55:00|4206.62|4205.12|4207.62|4206.12|4208.62|4207.12|4206.62|4205.12|4851
1675688400000|2023-02-06 13:00:00|4208.62|4207.12|4206.62|4205.12|4210.62|4209.12|4206.62|4205.12|5287
1675688700000|2023-02-06 13:05:00|4205.62|4204.12|4205.62|4204.12|4205.62|4204.12|4203.62|4202.12|7805
1675689000000|2023-02-06 13:10:00|4206.62|4205.12|4204.62|4203.12|4206.62|4205.12|4204.62|4203.12|4560
1675689300000|2023-02-06 13:15:00|4203.62|4202.12|4205.62|4204.12|4205.62|4204.12|4203.62|4202.12|1417
1675689600000|2023-02-06 13:20:00|4206.62|4205.12|4204.62|4203.12|4206.62|4205.12|4204.62|4203.12|2720
1675689900000|2023-02-06 13:25:00|4203.62|4202.12|4204.62|4203.12|4205.62|4204.12|4203.62|4202.12|4085
1675690200000|2023-02-06 13:30:00|4203.62|4202.12|4196.62|4195.12|4203.62|4202.12|4196.62|4195.12|4378
1675690500000|2023-02-06 13:35:00|4197.62|4196.12|4196.62|4195.12|4197.62|4196.12|4194.62|4193.12|9546
1675690800000|2023-02-06 13:40:00|4195.62|4194.12|4197.62|4196.12|4197.62|4196.12|4195.62|4194.12|2488
1675691100000|2023-02-06 13:45:00|4196.62|4195.12|4192.62|4191.12|4196.62|4195.12|4192.62|4191.12|9417
1675691400000|2023-02-06 13:50:00|4191.62|4190.12|4193.62|4192.12|4193.62|4192.12|4191.62|4190.12|6490
1675691700000|2023-02-06 13:55:00|4194.62|4193.12|4196.62|4195.12|4197.62|4196.12|4193.62|4192.12|3404
1675692000000|2023-02-06 14:00:00|4197.62|4196.12|4197.62|4196.12|4197.62|4196.12|4196.62|4195.12|3227
1675692300000|2023-02-06 14:05:00|4198.62|4197.12|4199.62|4198.12|4200.62|4199.12|4197.62|4196.12|5008
1675692600000|2023-02-06 14:10:00|4198.62|4197.12|4199.62|4198.12|4199.62|4198.12|4198.62|4197.12|4763
1675692900000|2023-02-06 14:15:00|4200.62|4199.12|4202.62|4201.12|4202.62|4201.12|4200.62|4199.12|5063
1675693200000|2023-02-06 14:20:00|4201.62|4200.12|4204.62|4203.12|4204.62|4203.12|4201.62|4200.12|5968
1675693500000|2023-02-06 14:25:00|4205.62|4204.12|4207.62|4206.12|4207.62|4206.12|4205.62|4204.12|7919
1675693800000|2023-02-06 14:30:00|4206.62|4205.12|4208.62|4207.12|4212.62|4211.12|4206.62|4205.12|11608
1675694100000|2023-02-06 14:35:00|4207.62|4206.12|4205.62|4204.12|4208.62|4207.12|4203.62|4202.12|8266
1675694400000|2023-02-06 14:40:00|4204.62|4203.12|4200.62|4199.12|4205.62|4204.12|4199.62|4198.12|6493
1675694700000|2023-02-06 14:45:00|4199.62|4198.12|4201.62|4200.12|4203.62|4202.12|4198.62|4197.12|5958
1675695000000|2023-02-06 14:50:00|4200.62|4199.12|4202.62|4201.12|4205.62|4204.12|4198.62|4197.12|6527
1675695300000|2023-02-06 14:55:00|4203.62|4202.12|4204.62|4203.12|4204.62|4203.12|4200.62|4199.12|5317
1675695600000|2023-02-06 15:00:00|4202.62|4201.12|4201.62|4200.12|4203.62|4202.12|4199.62|4198.12|10743
1675695900000|2023-02-06 15:05:00|4202.62|4201.12|4203.62|4202.12|4203.62|4202.12|4199.62|4198.12|4657
1675696200000|2023-02-06 15:10:00|4203.85|4202.35|4196.85|4195.35|4203.85|4202.35|4196.85|4195.35|9381
1675696500000|2023-02-06 15:15:00|4197.85|4196.35|4193.85|4192.35|4197.85|4196.35|4192.85|4191.35|7380
1675696800000|2023-02-06 15:20:00|4192.85|4191.35|4192.85|4191.35|4194.85|4193.35|4192.85|4191.35|5302
1675697100000|2023-02-06 15:25:00|4193.85|4192.35|4191.85|4190.35|4194.85|4193.35|4191.85|4190.35|7262
1675697400000|2023-02-06 15:30:00|4190.85|4189.35|4191.85|4190.35|4192.85|4191.35|4188.85|4187.35|12079
1675697700000|2023-02-06 15:35:00|4192.85|4191.35|4193.85|4192.35|4194.85|4193.35|4191.85|4190.35|9869
1675698000000|2023-02-06 15:40:00|4194.85|4193.35|4196.85|4195.35|4197.85|4196.35|4193.85|4192.35|6395
1675698300000|2023-02-06 15:45:00|4195.85|4194.35|4198.85|4197.35|4198.85|4197.35|4195.85|4194.35|8010
1675698600000|2023-02-06 15:50:00|4199.85|4198.35|4201.85|4200.35|4203.85|4202.35|4198.85|4197.35|12806
1675698900000|2023-02-06 15:55:00|4200.85|4199.35|4201.85|4200.35|4203.85|4202.35|4200.85|4199.35|2810
1675699200000|2023-02-06 16:00:00|4200.85|4199.35|4199.85|4198.35|4201.85|4200.35|4199.85|4198.35|6312
1675699500000|2023-02-06 16:05:00|4198.85|4197.35|4200.85|4199.35|4203.85|4202.35|4198.85|4197.35|7882
1675699800000|2023-02-06 16:10:00|4201.85|4200.35|4200.85|4199.35|4201.85|4200.35|4199.85|4198.35|6289
1675700100000|2023-02-06 16:15:00|4201.85|4200.35|4206.85|4205.35|4207.85|4206.35|4201.85|4200.35|16117
1675700400000|2023-02-06 16:20:00|4205.85|4204.35|4206.85|4205.35|4208.85|4207.35|4205.85|4204.35|20366
1675700700000|2023-02-06 16:25:00|4207.85|4206.35|4206.85|4205.35|4207.85|4206.35|4205.85|4204.35|25572
1675701000000|2023-02-06 16:30:00|4207.85|4206.35|4205.85|4204.35|4207.85|4206.35|4205.85|4204.35|40004
1675701300000|2023-02-06 16:35:00|4206.85|4205.35|4209.85|4208.35|4210.85|4209.35|4206.85|4205.35|34278
1675701600000|2023-02-06 16:40:00|4208.85|4207.35|4209.85|4208.35|4210.85|4209.35|4207.85|4206.35|11196
1675701900000|2023-02-06 16:45:00|4208.85|4207.35|4207.85|4206.35|4208.85|4207.35|4207.85|4206.35|6414
1675702200000|2023-02-06 16:50:00|4206.85|4205.35|4207.85|4206.35|4209.85|4208.35|4206.85|4205.35|6355
1675702500000|2023-02-06 16:55:00|4208.85|4207.35|4204.85|4203.35|4208.85|4207.35|4204.85|4203.35|7709
1675702800000|2023-02-06 17:00:00|4205.85|4204.35|4203.85|4202.35|4205.85|4204.35|4202.85|4201.35|2793
1675703100000|2023-02-06 17:05:00|4204.85|4203.35|4205.85|4204.35|4205.85|4204.35|4204.85|4203.35|2481
1675703400000|2023-02-06 17:10:00|4204.85|4203.35|4205.85|4204.35|4205.85|4204.35|4204.85|4203.35|3578
1675703700000|2023-02-06 17:15:00|4204.85|4203.35|4203.85|4202.35|4206.85|4205.35|4203.85|4202.35|2532
1675704000000|2023-02-06 17:20:00|4202.85|4201.35|4203.85|4202.35|4204.85|4203.35|4201.85|4200.35|2252
1675704300000|2023-02-06 17:25:00|4204.85|4203.35|4203.85|4202.35|4204.85|4203.35|4203.85|4202.35|1130
1675704600000|2023-02-06 17:30:00|4204.85|4203.35|4206.85|4205.35|4206.85|4205.35|4203.85|4202.35|2445
1675704900000|2023-02-06 17:35:00|4207.85|4206.35|4208.85|4207.35|4209.85|4208.35|4207.85|4206.35|2300
1675705200000|2023-02-06 17:40:00|4207.85|4206.35|4206.85|4205.35|4209.85|4208.35|4205.85|4204.35|1978
1675705500000|2023-02-06 17:45:00|4207.85|4206.35|4207.85|4206.35|4209.85|4208.35|4206.85|4205.35|941
1675705800000|2023-02-06 17:50:00|4208.85|4207.35|4206.85|4205.35|4208.85|4207.35|4205.85|4204.35|794
1675706100000|2023-02-06 17:55:00|4205.85|4204.35|4206.85|4205.35|4207.85|4206.35|4205.85|4204.35|580
1675706400000|2023-02-06 18:00:00|4205.85|4204.35|4204.85|4203.35|4207.85|4206.35|4203.85|4202.35|1991
1675706700000|2023-02-06 18:05:00|4205.85|4204.35|4206.85|4205.35|4207.85|4206.35|4204.85|4203.35|650
1675707000000|2023-02-06 18:10:00|4205.85|4204.35|4206.85|4205.35|4206.85|4205.35|4201.85|4200.35|1513
1675707300000|2023-02-06 18:15:00|4205.85|4204.35|4208.85|4207.35|4209.85|4208.35|4205.85|4204.35|1179
1675707600000|2023-02-06 18:20:00|4209.85|4208.35|4207.85|4206.35|4209.85|4208.35|4207.85|4206.35|1476
1675707900000|2023-02-06 18:25:00|4208.85|4207.35|4206.85|4205.35|4208.85|4207.35|4205.85|4204.35|738
1675708200000|2023-02-06 18:30:00|4205.85|4204.35|4206.85|4205.35|4207.85|4206.35|4205.85|4204.35|842
1675708500000|2023-02-06 18:35:00|4207.85|4206.35|4207.85|4206.35|4207.85|4206.35|4206.85|4205.35|646
1675708800000|2023-02-06 18:40:00|4206.85|4205.35|4207.85|4206.35|4207.85|4206.35|4204.85|4203.35|1056
1675709100000|2023-02-06 18:45:00|4206.85|4205.35|4206.85|4205.35|4207.85|4206.35|4205.85|4204.35|914
1675709400000|2023-02-06 18:50:00|4207.85|4206.35|4207.85|4206.35|4209.85|4208.35|4206.85|4205.35|1187
1675709700000|2023-02-06 18:55:00|4206.85|4205.35|4209.85|4208.35|4209.85|4208.35|4206.85|4205.35|821
1675710000000|2023-02-06 19:00:00|4210.85|4209.35|4210.85|4209.35|4211.85|4210.35|4209.85|4208.35|1085
1675710300000|2023-02-06 19:05:00|4209.85|4208.35|4210.85|4209.35|4210.85|4209.35|4209.85|4208.35|423
1675710600000|2023-02-06 19:10:00|4211.85|4210.35|4210.85|4209.35|4211.85|4210.35|4210.85|4209.35|1196
1675710900000|2023-02-06 19:15:00|4211.85|4210.35|4213.85|4212.35|4214.85|4213.35|4210.85|4209.35|2521
1675711200000|2023-02-06 19:20:00|4212.85|4211.35|4211.85|4210.35|4213.85|4212.35|4211.85|4210.35|1411
1675711500000|2023-02-06 19:25:00|4212.85|4211.35|4211.85|4210.35|4212.85|4211.35|4211.85|4210.35|1023
1675711800000|2023-02-06 19:30:00|4212.85|4211.35|4210.85|4209.35|4212.85|4211.35|4210.85|4209.35|697
1675712100000|2023-02-06 19:35:00|4209.85|4208.35|4209.85|4208.35|4211.85|4210.35|4209.85|4208.35|1556
1675712400000|2023-02-06 19:40:00|4208.85|4207.35|4209.85|4208.35|4209.85|4208.35|4207.85|4206.35|378
1675712700000|2023-02-06 19:45:00|4208.85|4207.35|4209.85|4208.35|4209.85|4208.35|4208.85|4207.35|400
1675713000000|2023-02-06 19:50:00|4208.85|4207.35|4210.85|4209.35|4210.85|4209.35|4207.85|4206.35|705
1675713300000|2023-02-06 19:55:00|4209.85|4208.35|4210.85|4209.35|4210.85|4209.35|4209.85|4208.35|409
1675713600000|2023-02-06 20:00:00|4211.85|4210.35|4209.85|4208.35|4211.85|4210.35|4209.85|4208.35|661
1675713900000|2023-02-06 20:05:00|4208.85|4207.35|4209.85|4208.35|4209.85|4208.35|4206.85|4205.35|692
1675714200000|2023-02-06 20:10:00|4209.35|4207.85|4206.85|4205.35|4209.85|4208.35|4205.85|4204.35|782
1675714500000|2023-02-06 20:15:00|4205.85|4204.35|4206.85|4205.35|4207.85|4206.35|4204.85|4203.35|1333
1675714800000|2023-02-06 20:20:00|4207.85|4206.35|4205.85|4204.35|4208.85|4207.35|4205.85|4204.35|627
1675715100000|2023-02-06 20:25:00|4204.85|4203.35|4204.85|4203.35|4205.85|4204.35|4203.85|4202.35|1020
1675715400000|2023-02-06 20:30:00|4205.85|4204.35|4207.85|4206.35|4207.85|4206.35|4202.85|4201.35|2222
1675715700000|2023-02-06 20:35:00|4208.35|4206.85|4209.85|4208.35|4210.85|4209.35|4207.85|4206.35|1118
1675716000000|2023-02-06 20:40:00|4210.85|4209.35|4209.85|4208.35|4210.85|4209.35|4208.85|4207.35|1028
1675716300000|2023-02-06 20:45:00|4208.85|4207.35|4209.85|4208.35|4210.85|4209.35|4207.85|4206.35|1451
1675716600000|2023-02-06 20:50:00|4210.85|4209.35|4211.85|4210.35|4212.85|4211.35|4210.85|4209.35|2292
1675716900000|2023-02-06 20:55:00|4210.85|4209.35|4211.35|4209.85|4212.35|4210.85|4208.85|4207.35|3062
1675717200000|2023-02-06 21:00:00|4212.6|4209.6|4212.8|4209.8|4214.6|4211.6|4211.5|4208.5|88
1675717500000|2023-02-06 21:05:00|4212.6|4209.6|4213|4210|4213.3|4210.3|4211.7|4208.7|0
1675717800000|2023-02-06 21:10:00|4212.8|4209.8|4212.2|4209.2|4213.7|4210.7|4211.7|4208.7|0
1675718100000|2023-02-06 21:15:00|4211.9|4208.9|4212.2|4209.2|4212.5|4209.5|4211.9|4208.9|0
1675718400000|2023-02-06 21:20:00|4212.4|4209.4|4212.4|4209.4|4212.6|4209.6|4212.2|4209.2|0
1675718700000|2023-02-06 21:25:00|4212.6|4209.6|4212.8|4209.8|4213|4210|4212.4|4209.4|0
1675719000000|2023-02-06 21:30:00|4213|4210|4213|4210|4213.3|4210.3|4212.4|4209.4|0
1675719300000|2023-02-06 21:35:00|4212.8|4209.8|4212.8|4209.8|4212.8|4209.8|4212.6|4209.6|0
1675719600000|2023-02-06 21:40:00|4213|4210|4212.6|4209.6|4213|4210|4212.6|4209.6|0
1675719900000|2023-02-06 21:45:00|4212.4|4209.4|4211.7|4208.7|4212.8|4209.8|4211.5|4208.5|0
1675720200000|2023-02-06 21:50:00|4211.9|4208.9|4212.6|4209.6|4212.6|4209.6|4211.7|4208.7|0
1675720500000|2023-02-06 21:55:00|4212.7|4209.7|4213.2|4210.2|4213.3|4210.3|4212.6|4209.6|0
1675720800000|2023-02-06 22:00:00|4213.1|4210.1|4212.9|4209.9|4213.1|4210.1|4212.5|4209.5|0
1675721100000|2023-02-06 22:05:00|4212.8|4209.8|4213.1|4210.1|4213.1|4210.1|4212.7|4209.7|0
1675721400000|2023-02-06 22:10:00|4212.9|4209.9|4212.6|4209.6|4213.1|4210.1|4212.6|4209.6|0
1675721700000|2023-02-06 22:15:00|4212.7|4209.7|4213.1|4210.1|4213.2|4210.2|4212.7|4209.7|0
1675722000000|2023-02-06 22:20:00|4213|4210|4213|4210|4213|4210|4212.9|4209.9|0
1675722300000|2023-02-06 22:25:00|4213.1|4210.1|4212.8|4209.8|4213.1|4210.1|4212.8|4209.8|0
1675722600000|2023-02-06 22:30:00|4212.9|4209.9|4213.1|4210.1|4213.6|4210.6|4212.8|4209.8|0
1675722900000|2023-02-06 22:35:00|4213|4210|4213.9|4210.9|4213.9|4210.9|4213|4210|0
1675723200000|2023-02-06 22:40:00|4213.5|4210.5|4213.6|4210.6|4213.6|4210.6|4213.2|4210.2|0
1675723500000|2023-02-06 22:45:00|4213.7|4210.7|4213.6|4210.6|4214|4211|4213.5|4210.5|0
1675723800000|2023-02-06 22:50:00|4213.5|4210.5|4213.5|4210.5|4213.5|4210.5|4213.5|4210.5|0
1675724100000|2023-02-06 22:55:00|4213.6|4210.6|4213.6|4210.6|4213.7|4210.7|4213.3|4210.3|0
1675724400000|2023-02-06 23:00:00|4213.1|4210.1|4213.5|4210.5|4214.2|4211.2|4212.9|4209.9|0
1675724700000|2023-02-06 23:05:00|4213.3|4210.3|4213.7|4210.7|4213.9|4210.9|4213|4210|0
1675725000000|2023-02-06 23:10:00|4213.5|4210.5|4215.9|4212.9|4216.7|4213.7|4213.3|4210.3|0
1675725300000|2023-02-06 23:15:00|4215.7|4212.7|4216.1|4213.1|4216.5|4213.5|4215|4212|0
1675725600000|2023-02-06 23:20:00|4216.3|4213.3|4215.6|4212.6|4216.3|4213.3|4215.2|4212.2|0
1675725900000|2023-02-06 23:25:00|4215.9|4212.9|4215.4|4212.4|4216.5|4213.5|4215.2|4212.2|0
1675726200000|2023-02-06 23:30:00|4215.2|4212.2|4215.2|4212.2|4215.4|4212.4|4214.6|4211.6|0
1675726500000|2023-02-06 23:35:00|4215|4212|4215.9|4212.9|4216.1|4213.1|4215|4212|0
1675726800000|2023-02-06 23:40:00|4216|4213|4216.9|4213.9|4217.2|4214.2|4215.6|4212.6|0
1675727100000|2023-02-06 23:45:00|4216.8|4213.8|4218.3|4215.3|4218.3|4215.3|4216.7|4213.7|0
1675727400000|2023-02-06 23:50:00|4218|4215|4217.4|4214.4|4218.6|4215.6|4217.4|4214.4|0
1675727700000|2023-02-06 23:55:00|4217.3|4214.3|4218.7|4215.7|4218.7|4215.7|4217.3|4214.3|0
1675728000000|2023-02-07 00:00:00|4218.5|4215.5|4217.8|4214.8|4219.1|4216.1|4217.6|4214.6|0
1675728300000|2023-02-07 00:05:00|4217.9|4214.9|4219.6|4216.6|4220|4217|4217.8|4214.8|0
1675728600000|2023-02-07 00:10:00|4219.8|4216.8|4220.4|4217.4|4220.6|4217.6|4219.6|4216.6|0
1675728900000|2023-02-07 00:15:00|4220.6|4217.6|4217.1|4215.1|4220.9|4217.9|4215.1|4213.1|865
1675729200000|2023-02-07 00:20:00|4217.6|4215.6|4217.1|4215.1|4218.1|4216.1|4217.1|4215.1|247
1675729500000|2023-02-07 00:25:00|4218.1|4216.1|4218.1|4216.1|4218.1|4216.1|4217.1|4215.1|113
1675729800000|2023-02-07 00:30:00|4217.1|4215.1|4218.1|4216.1|4218.1|4216.1|4217.1|4215.1|84
1675730100000|2023-02-07 00:35:00|4217.1|4215.1|4218.1|4216.1|4218.1|4216.1|4216.1|4214.1|134
1675730400000|2023-02-07 00:40:00|4217.1|4215.1|4218.1|4216.1|4218.1|4216.1|4217.1|4215.1|111
1675730700000|2023-02-07 00:45:00|4217.1|4215.1|4219.1|4217.1|4219.1|4217.1|4217.1|4215.1|205
1675731000000|2023-02-07 00:50:00|4218.1|4216.1|4217.6|4215.6|4218.1|4216.1|4217.1|4215.1|255
1675731300000|2023-02-07 00:55:00|4218.1|4216.1|4219.1|4217.1|4219.1|4217.1|4218.1|4216.1|102
1675731600000|2023-02-07 01:00:00|4220.1|4218.1|4219.1|4217.1|4220.1|4218.1|4218.1|4216.1|176
1675731900000|2023-02-07 01:05:00|4218.6|4216.6|4218.1|4216.1|4218.6|4216.6|4217.1|4215.1|57
1675732200000|2023-02-07 01:10:00|4219.1|4217.1|4219.1|4217.1|4219.1|4217.1|4218.6|4216.6|82
1675732500000|2023-02-07 01:15:00|4219.6|4217.6|4219.1|4217.1|4219.6|4217.6|4219.1|4217.1|47
1675732800000|2023-02-07 01:20:00|4218.1|4216.1|4219.1|4217.1|4219.1|4217.1|4218.1|4216.1|93
1675733100000|2023-02-07 01:25:00|4218.1|4216.1|4219.1|4217.1|4219.1|4217.1|4218.1|4216.1|114
1675733400000|2023-02-07 01:30:00|4220.1|4218.1|4217.1|4215.1|4220.1|4218.1|4217.1|4215.1|136
1675733700000|2023-02-07 01:35:00|4216.1|4214.1|4216.1|4214.1|4216.1|4214.1|4216.1|4214.1|56
1675734000000|2023-02-07 01:40:00|4215.1|4213.1|4216.1|4214.1|4216.1|4214.1|4215.1|4213.1|116
1675734300000|2023-02-07 01:45:00|4215.1|4213.1|4217.1|4215.1|4217.1|4215.1|4215.1|4213.1|65
1675734600000|2023-02-07 01:50:00|4218.1|4216.1|4218.1|4216.1|4218.1|4216.1|4218.1|4216.1|31
1675734900000|2023-02-07 01:55:00|4219.1|4217.1|4219.1|4217.1|4220.1|4218.1|4219.1|4217.1|48
1675735200000|2023-02-07 02:00:00|4220.1|4218.1|4219.1|4217.1|4220.1|4218.1|4219.1|4217.1|63
1675735500000|2023-02-07 02:05:00|4219.6|4217.6|4218.1|4216.1|4220.1|4218.1|4218.1|4216.1|67
1675735800000|2023-02-07 02:10:00|||||||||14
1675736100000|2023-02-07 02:15:00|4217.1|4215.1|4218.1|4216.1|4218.1|4216.1|4217.1|4215.1|34
1675736400000|2023-02-07 02:20:00|4217.1|4215.1|4218.1|4216.1|4218.1|4216.1|4217.1|4215.1|16
1675736700000|2023-02-07 02:25:00|4217.1|4215.1|4218.1|4216.1|4218.1|4216.1|4217.1|4215.1|23
1675737000000|2023-02-07 02:30:00|||||||||2
1675737300000|2023-02-07 02:35:00|||||||||11
1675737600000|2023-02-07 02:40:00|4217.1|4215.1|4218.1|4216.1|4218.1|4216.1|4217.1|4215.1|110
1675737900000|2023-02-07 02:45:00|4217.1|4215.1|4218.1|4216.1|4218.1|4216.1|4217.1|4215.1|25
1675738200000|2023-02-07 02:50:00|4218.6|4216.6|4219.1|4217.1|4219.1|4217.1|4218.6|4216.6|10
1675738500000|2023-02-07 02:55:00|4218.1|4216.1|4219.1|4217.1|4219.1|4217.1|4218.1|4216.1|53
1675738800000|2023-02-07 03:00:00|4218.1|4216.1|4218.1|4216.1|4219.1|4217.1|4218.1|4216.1|57
1675739100000|2023-02-07 03:05:00|4219.1|4217.1|4219.1|4217.1|4219.1|4217.1|4218.1|4216.1|98
1675739400000|2023-02-07 03:10:00|4220.1|4218.1|4219.1|4217.1|4220.1|4218.1|4218.1|4216.1|51
1675739700000|2023-02-07 03:15:00|4218.6|4216.6|4218.1|4216.1|4219.1|4217.1|4218.1|4216.1|114
1675740000000|2023-02-07 03:20:00|4219.1|4217.1|4219.1|4217.1|4219.1|4217.1|4219.1|4217.1|19
1675740300000|2023-02-07 03:25:00|||||||||56
1675740600000|2023-02-07 03:30:00|4218.1|4216.1|4215.1|4213.1|4218.1|4216.1|4214.1|4212.1|321
1675740900000|2023-02-07 03:35:00|4216.1|4214.1|4216.1|4214.1|4216.1|4214.1|4215.1|4213.1|116
1675741200000|2023-02-07 03:40:00|4215.1|4213.1|4216.1|4214.1|4216.1|4214.1|4215.1|4213.1|182
1675741500000|2023-02-07 03:45:00|4215.1|4213.1|4216.1|4214.1|4216.1|4214.1|4215.1|4213.1|106
1675741800000|2023-02-07 03:50:00|4215.1|4213.1|4214.1|4212.1|4215.1|4213.1|4214.1|4212.1|204
1675742100000|2023-02-07 03:55:00|4215.1|4213.1|4215.1|4213.1|4215.1|4213.1|4214.1|4212.1|64
1675742400000|2023-02-07 04:00:00|4215.6|4213.6|4215.1|4213.1|4216.1|4214.1|4215.1|4213.1|144
1675742700000|2023-02-07 04:05:00|4216.1|4214.1|4216.1|4214.1|4216.1|4214.1|4216.1|4214.1|78
1675743000000|2023-02-07 04:10:00|4215.6|4213.6|4215.1|4213.1|4216.1|4214.1|4215.1|4213.1|72
1675743300000|2023-02-07 04:15:00|4214.1|4212.1|4214.1|4212.1|4214.1|4212.1|4214.1|4212.1|48
1675743600000|2023-02-07 04:20:00|4215.1|4213.1|4214.1|4212.1|4215.1|4213.1|4214.1|4212.1|10
1675743900000|2023-02-07 04:25:00|4215.1|4213.1|4215.1|4213.1|4215.1|4213.1|4215.1|4213.1|36
1675744200000|2023-02-07 04:30:00|4214.1|4212.1|4215.1|4213.1|4215.1|4213.1|4214.1|4212.1|35
1675744500000|2023-02-07 04:35:00|4214.1|4212.1|4214.1|4212.1|4215.1|4213.1|4214.1|4212.1|11
1675744800000|2023-02-07 04:40:00|4213.1|4211.1|4212.1|4210.1|4213.1|4211.1|4212.1|4210.1|169
1675745100000|2023-02-07 04:45:00|4213.1|4211.1|4213.1|4211.1|4213.1|4211.1|4213.1|4211.1|26
1675745400000|2023-02-07 04:50:00|4212.1|4210.1|4213.1|4211.1|4213.1|4211.1|4212.1|4210.1|76
1675745700000|2023-02-07 04:55:00|4212.1|4210.1|4212.1|4210.1|4212.1|4210.1|4212.1|4210.1|73
1675746000000|2023-02-07 05:00:00|4213.1|4211.1|4213.1|4211.1|4213.1|4211.1|4213.1|4211.1|67
1675746300000|2023-02-07 05:05:00|4214.1|4212.1|4214.1|4212.1|4214.1|4212.1|4214.1|4212.1|17
1675746600000|2023-02-07 05:10:00|4213.1|4211.1|4213.1|4211.1|4214.1|4212.1|4213.1|4211.1|29
1675746900000|2023-02-07 05:15:00|4214.1|4212.1|4213.1|4211.1|4214.1|4212.1|4213.1|4211.1|58
1675747200000|2023-02-07 05:20:00|||||||||1
1675747500000|2023-02-07 05:25:00|||||||||29
1675747800000|2023-02-07 05:30:00|4214.1|4212.1|4214.1|4212.1|4215.1|4213.1|4214.1|4212.1|149
1675748100000|2023-02-07 05:35:00|4213.1|4211.1|4213.1|4211.1|4213.1|4211.1|4213.1|4211.1|34
1675748400000|2023-02-07 05:40:00|4214.1|4212.1|4213.1|4211.1|4214.1|4212.1|4213.1|4211.1|84
1675748700000|2023-02-07 05:45:00|4214.1|4212.1|4212.1|4210.1|4214.1|4212.1|4212.1|4210.1|311
1675749000000|2023-02-07 05:50:00|4213.1|4211.1|4212.1|4210.1|4213.1|4211.1|4212.1|4210.1|89
1675749300000|2023-02-07 05:55:00|4213.1|4211.1|4213.1|4211.1|4213.1|4211.1|4212.1|4210.1|140
1675749600000|2023-02-07 06:00:00|4212.1|4210.1|4213.1|4211.1|4213.1|4211.1|4212.1|4210.1|82
1675749900000|2023-02-07 06:05:00|4212.1|4210.1|4212.1|4210.1|4212.1|4210.1|4212.1|4210.1|139
1675750200000|2023-02-07 06:10:00|4213.1|4211.1|4212.1|4210.1|4213.1|4211.1|4212.1|4210.1|94
1675750500000|2023-02-07 06:15:00|||||||||67
1675750800000|2023-02-07 06:20:00|||||||||98
1675751100000|2023-02-07 06:25:00|4211.6|4209.6|4211.1|4209.1|4211.6|4209.6|4211.1|4209.1|20
1675751400000|2023-02-07 06:30:00|4212.1|4210.1|4212.1|4210.1|4212.1|4210.1|4211.1|4209.1|94
1675751700000|2023-02-07 06:35:00|4211.1|4209.1|4211.1|4209.1|4211.1|4209.1|4211.1|4209.1|36
1675752000000|2023-02-07 06:40:00|4212.1|4210.1|4212.1|4210.1|4212.1|4210.1|4211.1|4209.1|70
1675752300000|2023-02-07 06:45:00|4211.6|4209.6|4212.1|4210.1|4212.1|4210.1|4211.1|4209.1|88
1675752600000|2023-02-07 06:50:00|4211.6|4209.6|4212.1|4210.1|4212.1|4210.1|4211.1|4209.1|109
1675752900000|2023-02-07 06:55:00|4211.1|4209.1|4211.1|4209.1|4211.1|4209.1|4211.1|4209.1|72
1675753200000|2023-02-07 07:00:00|4210.85|4209.35|4212.85|4211.35|4212.85|4211.35|4210.85|4209.35|842
1675753500000|2023-02-07 07:05:00|4213.85|4212.35|4214.85|4213.35|4214.85|4213.35|4213.85|4212.35|1476
1675753800000|2023-02-07 07:10:00|4213.85|4212.35|4214.85|4213.35|4214.85|4213.35|4211.85|4210.35|935
1675754100000|2023-02-07 07:15:00|4215.85|4214.35|4214.85|4213.35|4215.85|4214.35|4214.85|4213.35|636
1675754400000|2023-02-07 07:20:00|4215.85|4214.35|4215.85|4214.35|4215.85|4214.35|4214.85|4213.35|1470
1675754700000|2023-02-07 07:25:00|4214.85|4213.35|4215.85|4214.35|4215.85|4214.35|4214.85|4213.35|975
1675755000000|2023-02-07 07:30:00|4214.85|4213.35|4214.85|4213.35|4214.85|4213.35|4214.85|4213.35|880
1675755300000|2023-02-07 07:35:00|4213.85|4212.35|4211.85|4210.35|4214.85|4213.35|4211.85|4210.35|935
1675755600000|2023-02-07 07:40:00|4212.85|4211.35|4212.85|4211.35|4212.85|4211.35|4211.85|4210.35|1313
1675755900000|2023-02-07 07:45:00|4211.85|4210.35|4212.85|4211.35|4212.85|4211.35|4211.85|4210.35|569
1675756200000|2023-02-07 07:50:00|4213.85|4212.35|4212.85|4211.35|4213.85|4212.35|4212.85|4211.35|1120
1675756500000|2023-02-07 07:55:00|4211.85|4210.35|4211.85|4210.35|4212.85|4211.35|4211.85|4210.35|1207
1675756800000|2023-02-07 08:00:00|4212.85|4211.35|4210.85|4209.35|4217.85|4216.35|4210.85|4209.35|15116
1675757100000|2023-02-07 08:05:00|4211.85|4210.35|4197.85|4196.35|4211.85|4210.35|4194.85|4193.35|18797
1675757400000|2023-02-07 08:10:00|4198.85|4197.35|4201.85|4200.35|4203.85|4202.35|4196.85|4195.35|6685
1675757700000|2023-02-07 08:15:00|4202.85|4201.35|4207.85|4206.35|4208.85|4207.35|4201.85|4200.35|6396
1675758000000|2023-02-07 08:20:00|4207.35|4205.85|4209.85|4208.35|4209.85|4208.35|4204.85|4203.35|6243
1675758300000|2023-02-07 08:25:00|4208.85|4207.35|4206.85|4205.35|4209.85|4208.35|4205.85|4204.35|5258
1675758600000|2023-02-07 08:30:00|4205.85|4204.35|4207.85|4206.35|4209.85|4208.35|4202.85|4201.35|4142
1675758900000|2023-02-07 08:35:00|4208.85|4207.35|4204.85|4203.35|4208.85|4207.35|4201.85|4200.35|5819
1675759200000|2023-02-07 08:40:00|4204.79|4203.29|4207.79|4206.29|4208.79|4207.29|4202.79|4201.29|4890
1675759500000|2023-02-07 08:45:00|4208.79|4207.29|4212.79|4211.29|4213.79|4212.29|4207.79|4206.29|4119
1675759800000|2023-02-07 08:50:00|4211.79|4210.29|4210.79|4209.29|4212.79|4211.29|4208.79|4207.29|4624
1675760100000|2023-02-07 08:55:00|4211.79|4210.29|4209.79|4208.29|4212.79|4211.29|4209.79|4208.29|1993
1675760400000|2023-02-07 09:00:00|4208.79|4207.29|4210.79|4209.29|4212.79|4211.29|4208.79|4207.29|3192
1675760700000|2023-02-07 09:05:00|4209.79|4208.29|4212.79|4211.29|4212.79|4211.29|4208.79|4207.29|2026
1675761000000|2023-02-07 09:10:00|4213.79|4212.29|4213.79|4212.29|4215.79|4214.29|4212.79|4211.29|4704
1675761300000|2023-02-07 09:15:00|4214.79|4213.29|4214.79|4213.29|4215.79|4214.29|4212.79|4211.29|3717
1675761600000|2023-02-07 09:20:00|4215.79|4214.29|4210.79|4209.29|4215.79|4214.29|4209.79|4208.29|3729
1675761900000|2023-02-07 09:25:00|4211.79|4210.29|4211.79|4210.29|4212.79|4211.29|4210.79|4209.29|3081
1675762200000|2023-02-07 09:30:00|4210.79|4209.29|4210.79|4209.29|4214.79|4213.29|4210.79|4209.29|4056
1675762500000|2023-02-07 09:35:00|4211.79|4210.29|4213.79|4212.29|4215.79|4214.29|4211.79|4210.29|3766
1675762800000|2023-02-07 09:40:00|4213.29|4211.79|4214.79|4213.29|4214.79|4213.29|4213.29|4211.79|3626
1675763100000|2023-02-07 09:45:00|4215.79|4214.29|4214.79|4213.29|4215.79|4214.29|4213.79|4212.29|1822
1675763400000|2023-02-07 09:50:00|4215.79|4214.29|4216.79|4215.29|4216.79|4215.29|4213.79|4212.29|2409
1675763700000|2023-02-07 09:55:00|4215.79|4214.29|4215.79|4214.29|4216.79|4215.29|4214.79|4213.29|2059
1675764000000|2023-02-07 10:00:00|4216.79|4215.29|4213.79|4212.29|4216.79|4215.29|4213.79|4212.29|5166
1675764300000|2023-02-07 10:05:00|4212.79|4211.29|4210.79|4209.29|4212.79|4211.29|4210.79|4209.29|2807
1675764600000|2023-02-07 10:10:00|4211.79|4210.29|4212.79|4211.29|4213.79|4212.29|4210.79|4209.29|5435
1675764900000|2023-02-07 10:15:00|4211.79|4210.29|4212.79|4211.29|4212.79|4211.29|4210.79|4209.29|2115
1675765200000|2023-02-07 10:20:00|4213.29|4211.79|4213.79|4212.29|4213.79|4212.29|4212.79|4211.29|2814
1675765500000|2023-02-07 10:25:00|4212.79|4211.29|4217.79|4216.29|4217.79|4216.29|4212.79|4211.29|2248
1675765800000|2023-02-07 10:30:00|4218.79|4217.29|4218.79|4217.29|4219.79|4218.29|4218.79|4217.29|2608
1675766100000|2023-02-07 10:35:00|4217.79|4216.29|4215.79|4214.29|4218.79|4217.29|4215.79|4214.29|2225
1675766400000|2023-02-07 10:40:00|4214.79|4213.29|4214.79|4213.29|4215.79|4214.29|4214.79|4213.29|1931
1675766700000|2023-02-07 10:45:00|4215.79|4214.29|4212.79|4211.29|4215.79|4214.29|4211.79|4210.29|3448
1675767000000|2023-02-07 10:50:00|4211.79|4210.29|4210.79|4209.29|4212.79|4211.29|4210.79|4209.29|6057
1675767300000|2023-02-07 10:55:00|4209.79|4208.29|4208.79|4207.29|4209.79|4208.29|4208.79|4207.29|2227
1675767600000|2023-02-07 11:00:00|4207.79|4206.29|4209.79|4208.29|4209.79|4208.29|4207.79|4206.29|11413
1675767900000|2023-02-07 11:05:00|4210.79|4209.29|4210.79|4209.29|4212.79|4211.29|4210.79|4209.29|2882
1675768200000|2023-02-07 11:10:00|4209.79|4208.29|4208.79|4207.29|4210.79|4209.29|4208.79|4207.29|2250
1675768500000|2023-02-07 11:15:00|4207.79|4206.29|4207.79|4206.29|4209.79|4208.29|4207.79|4206.29|5770
1675768800000|2023-02-07 11:20:00|4206.79|4205.29|4206.79|4205.29|4207.79|4206.29|4204.79|4203.29|2092
1675769100000|2023-02-07 11:25:00|4205.79|4204.29|4209.79|4208.29|4209.79|4208.29|4205.79|4204.29|1357
1675769400000|2023-02-07 11:30:00|4210.79|4209.29|4207.79|4206.29|4210.79|4209.29|4206.79|4205.29|8935
1675769700000|2023-02-07 11:35:00|4206.79|4205.29|4205.79|4204.29|4207.79|4206.29|4205.79|4204.29|1708
1675770000000|2023-02-07 11:40:00|4204.79|4203.29|4206.79|4205.29|4207.79|4206.29|4204.79|4203.29|1805
1675770300000|2023-02-07 11:45:00|4207.79|4206.29|4207.79|4206.29|4207.79|4206.29|4205.79|4204.29|2404
1675770600000|2023-02-07 11:50:00|4208.79|4207.29|4206.79|4205.29|4208.79|4207.29|4206.79|4205.29|2426
1675770900000|2023-02-07 11:55:00|4205.79|4204.29|4205.79|4204.29|4206.79|4205.29|4204.79|4203.29|2584
1675771200000|2023-02-07 12:00:00|4204.79|4203.29|4205.79|4204.29|4205.79|4204.29|4204.79|4203.29|17118
1675771500000|2023-02-07 12:05:00|4204.79|4203.29|4208.79|4207.29|4208.79|4207.29|4204.79|4203.29|3338
1675771800000|2023-02-07 12:10:00|4207.79|4206.29|4208.79|4207.29|4208.79|4207.29|4207.79|4206.29|3132
1675772100000|2023-02-07 12:15:00|4209.79|4208.29|4209.79|4208.29|4209.79|4208.29|4208.79|4207.29|1337
1675772400000|2023-02-07 12:20:00|4208.79|4207.29|4212.79|4211.29|4212.79|4211.29|4208.79|4207.29|2676
1675772700000|2023-02-07 12:25:00|4211.79|4210.29|4210.79|4209.29|4211.79|4210.29|4210.79|4209.29|2947
1675773000000|2023-02-07 12:30:00|4211.79|4210.29|4210.79|4209.29|4211.79|4210.29|4209.79|4208.29|4641
1675773300000|2023-02-07 12:35:00|4209.79|4208.29|4211.79|4210.29|4211.79|4210.29|4209.79|4208.29|2535
1675773600000|2023-02-07 12:40:00|4211.93|4210.43|4210.93|4209.43|4211.93|4210.43|4210.93|4209.43|1668
1675773900000|2023-02-07 12:45:00|4211.93|4210.43|4210.93|4209.43|4211.93|4210.43|4210.93|4209.43|4269
1675774200000|2023-02-07 12:50:00|4209.93|4208.43|4210.93|4209.43|4210.93|4209.43|4209.93|4208.43|2401
1675774500000|2023-02-07 12:55:00|4211.93|4210.43|4211.93|4210.43|4211.93|4210.43|4210.93|4209.43|1101
1675774800000|2023-02-07 13:00:00|4210.93|4209.43|4208.93|4207.43|4210.93|4209.43|4208.93|4207.43|1501
1675775100000|2023-02-07 13:05:00|4209.93|4208.43|4208.93|4207.43|4210.93|4209.43|4208.93|4207.43|3831
1675775400000|2023-02-07 13:10:00|4207.93|4206.43|4205.93|4204.43|4208.93|4207.43|4205.93|4204.43|4790
1675775700000|2023-02-07 13:15:00|4206.93|4205.43|4204.93|4203.43|4206.93|4205.43|4203.93|4202.43|10798
1675776000000|2023-02-07 13:20:00|4205.93|4204.43|4201.93|4200.43|4205.93|4204.43|4201.93|4200.43|4049
1675776300000|2023-02-07 13:25:00|4200.93|4199.43|4202.93|4201.43|4202.93|4201.43|4200.93|4199.43|5976
1675776600000|2023-02-07 13:30:00|4202.43|4200.93|4200.93|4199.43|4202.93|4201.43|4198.93|4197.43|10266
1675776900000|2023-02-07 13:35:00|4199.93|4198.43|4198.93|4197.43|4200.93|4199.43|4197.93|4196.43|4047
1675777200000|2023-02-07 13:40:00|4197.93|4196.43|4198.93|4197.43|4199.93|4198.43|4197.93|4196.43|4905
1675777500000|2023-02-07 13:45:00|4199.93|4198.43|4197.93|4196.43|4199.93|4198.43|4196.93|4195.43|3152
1675777800000|2023-02-07 13:50:00|4196.93|4195.43|4197.93|4196.43|4198.93|4197.43|4196.93|4195.43|2998
1675778100000|2023-02-07 13:55:00|4196.93|4195.43|4199.93|4198.43|4199.93|4198.43|4196.93|4195.43|2131
1675778400000|2023-02-07 14:00:00|4198.93|4197.43|4199.93|4198.43|4200.93|4199.43|4198.93|4197.43|4431
1675778700000|2023-02-07 14:05:00|4198.93|4197.43|4197.93|4196.43|4199.93|4198.43|4196.93|4195.43|4960
1675779000000|2023-02-07 14:10:00|4196.93|4195.43|4196.93|4195.43|4198.93|4197.43|4196.93|4195.43|6034
1675779300000|2023-02-07 14:15:00|4195.93|4194.43|4196.93|4195.43|4197.93|4196.43|4195.93|4194.43|9733
1675779600000|2023-02-07 14:20:00|4197.93|4196.43|4196.93|4195.43|4197.93|4196.43|4195.93|4194.43|7479
1675779900000|2023-02-07 14:25:00|4195.93|4194.43|4193.93|4192.43|4196.93|4195.43|4193.93|4192.43|8555
1675780200000|2023-02-07 14:30:00|4194.93|4193.43|4196.93|4195.43|4200.93|4199.43|4192.93|4191.43|10956
1675780500000|2023-02-07 14:35:00|4195.93|4194.43|4199.93|4198.43|4199.93|4198.43|4195.93|4194.43|7447
1675780800000|2023-02-07 14:40:00|4200.93|4199.43|4200.93|4199.43|4203.93|4202.43|4198.93|4197.43|6794
1675781100000|2023-02-07 14:45:00|4199.93|4198.43|4200.93|4199.43|4200.93|4199.43|4197.93|4196.43|4977
1675781400000|2023-02-07 14:50:00|4201.93|4200.43|4200.93|4199.43|4203.93|4202.43|4199.93|4198.43|7744
1675781700000|2023-02-07 14:55:00|4201.93|4200.43|4202.93|4201.43|4204.93|4203.43|4201.93|4200.43|8328
1675782000000|2023-02-07 15:00:00|4201.93|4200.43|4201.93|4200.43|4202.93|4201.43|4199.93|4198.43|6446
1675782300000|2023-02-07 15:05:00|4200.93|4199.43|4199.93|4198.43|4201.93|4200.43|4199.93|4198.43|5504
1675782600000|2023-02-07 15:10:00|4200.51|4199.01|4201.51|4200.01|4201.51|4200.01|4199.51|4198.01|3975
1675782900000|2023-02-07 15:15:00|4200.51|4199.01|4203.51|4202.01|4203.51|4202.01|4200.51|4199.01|5272
1675783200000|2023-02-07 15:20:00|4202.51|4201.01|4202.51|4201.01|4203.51|4202.01|4201.51|4200.01|5620
1675783500000|2023-02-07 15:25:00|4203.51|4202.01|4202.51|4201.01|4204.51|4203.01|4201.51|4200.01|7580
1675783800000|2023-02-07 15:30:00|4201.51|4200.01|4201.51|4200.01|4203.51|4202.01|4201.51|4200.01|12111
1675784100000|2023-02-07 15:35:00|4202.51|4201.01|4202.51|4201.01|4203.51|4202.01|4200.51|4199.01|5857
1675784400000|2023-02-07 15:40:00|4201.51|4200.01|4202.51|4201.01|4202.51|4201.01|4200.51|4199.01|10828
1675784700000|2023-02-07 15:45:00|4201.51|4200.01|4202.51|4201.01|4202.51|4201.01|4201.51|4200.01|3643
1675785000000|2023-02-07 15:50:00|4203.51|4202.01|4202.51|4201.01|4205.51|4204.01|4202.51|4201.01|9066
1675785300000|2023-02-07 15:55:00|4201.51|4200.01|4199.51|4198.01|4201.51|4200.01|4199.51|4198.01|4682
1675785600000|2023-02-07 16:00:00|4200.51|4199.01|4201.51|4200.01|4201.51|4200.01|4200.51|4199.01|14293
1675785900000|2023-02-07 16:05:00|4202.51|4201.01|4205.51|4204.01|4206.51|4205.01|4202.51|4201.01|11640
1675786200000|2023-02-07 16:10:00|4204.51|4203.01|4205.51|4204.01|4205.51|4204.01|4204.51|4203.01|8503
1675786500000|2023-02-07 16:15:00|4206.51|4205.01|4204.51|4203.01|4206.51|4205.01|4204.51|4203.01|5648
1675786800000|2023-02-07 16:20:00|4205.51|4204.01|4205.51|4204.01|4205.51|4204.01|4204.51|4203.01|11601
1675787100000|2023-02-07 16:25:00|4204.51|4203.01|4205.51|4204.01|4206.51|4205.01|4204.51|4203.01|16632
1675787400000|2023-02-07 16:30:00|4206.51|4205.01|4210.51|4209.01|4212.51|4211.01|4206.51|4205.01|38359
1675787700000|2023-02-07 16:35:00|4211.51|4210.01|4210.51|4209.01|4211.51|4210.01|4210.51|4209.01|27941
1675788000000|2023-02-07 16:40:00|4209.51|4208.01|4211.51|4210.01|4211.51|4210.01|4209.51|4208.01|6482
1675788300000|2023-02-07 16:45:00|4210.51|4209.01|4211.51|4210.01|4212.51|4211.01|4210.51|4209.01|7733
1675788600000|2023-02-07 16:50:00|4212.51|4211.01|4212.51|4211.01|4212.51|4211.01|4211.51|4210.01|10131
1675788900000|2023-02-07 16:55:00|4212.01|4210.51|4211.51|4210.01|4212.51|4211.01|4211.51|4210.01|4689
1675789200000|2023-02-07 17:00:00|4212.51|4211.01|4212.51|4211.01|4213.51|4212.01|4211.51|4210.01|6886
1675789500000|2023-02-07 17:05:00|4213.51|4212.01|4212.51|4211.01|4213.51|4212.01|4212.51|4211.01|2563
1675789800000|2023-02-07 17:10:00|4213.51|4212.01|4213.51|4212.01|4213.51|4212.01|4212.51|4211.01|3261
1675790100000|2023-02-07 17:15:00|4212.51|4211.01|4212.51|4211.01|4213.51|4212.01|4211.51|4210.01|2304
1675790400000|2023-02-07 17:20:00|4211.51|4210.01|4209.51|4208.01|4211.51|4210.01|4209.51|4208.01|1314
1675790700000|2023-02-07 17:25:00|4210.51|4209.01|4208.51|4207.01|4210.51|4209.01|4208.51|4207.01|2156
1675791000000|2023-02-07 17:30:00|4209.51|4208.01|4209.51|4208.01|4210.51|4209.01|4209.01|4207.51|1977
1675791300000|2023-02-07 17:35:00|4210.51|4209.01|4210.51|4209.01|4210.51|4209.01|4209.51|4208.01|363
1675791600000|2023-02-07 17:40:00|4211.51|4210.01|4219.51|4218.01|4220.51|4219.01|4210.51|4209.01|7595
1675791900000|2023-02-07 17:45:00|4220.51|4219.01|4227.51|4226.01|4227.51|4226.01|4219.01|4217.51|7208
1675792200000|2023-02-07 17:50:00|4226.51|4225.01|4231.51|4230.01|4232.51|4231.01|4224.51|4223.01|7521
1675792500000|2023-02-07 17:55:00|4232.51|4231.01|4230.51|4229.01|4236.51|4235.01|4230.51|4229.01|5071
1675792800000|2023-02-07 18:00:00|4232.51|4231.01|4223.51|4222.01|4233.51|4232.01|4223.51|4222.01|3395
1675793100000|2023-02-07 18:05:00|4224.51|4223.01|4224.51|4223.01|4227.51|4226.01|4222.51|4221.01|2856
1675793400000|2023-02-07 18:10:00|4225.51|4224.01|4220.51|4219.01|4226.51|4225.01|4219.51|4218.01|1727
1675793700000|2023-02-07 18:15:00|4221.51|4220.01|4220.51|4219.01|4221.51|4220.01|4213.51|4212.01|4605
1675794000000|2023-02-07 18:20:00|4220.01|4218.51|4216.51|4215.01|4221.51|4220.01|4214.51|4213.01|3576
1675794300000|2023-02-07 18:25:00|4216.01|4214.51|4209.51|4208.01|4219.51|4218.01|4209.51|4208.01|2964
1675794600000|2023-02-07 18:30:00|4207.51|4206.01|4196.51|4195.01|4207.51|4206.01|4196.51|4195.01|8970
1675794900000|2023-02-07 18:35:00|4197.51|4196.01|4204.51|4203.01|4205.51|4204.01|4197.51|4196.01|5973
1675795200000|2023-02-07 18:40:00|4205.51|4204.01|4204.51|4203.01|4210.51|4209.01|4203.51|4202.01|3834
1675795500000|2023-02-07 18:45:00|4205.51|4204.01|4201.51|4200.01|4205.51|4204.01|4199.51|4198.01|3290
1675795800000|2023-02-07 18:50:00|4200.51|4199.01|4206.51|4205.01|4206.51|4205.01|4200.51|4199.01|2870
1675796100000|2023-02-07 18:55:00|4207.51|4206.01|4206.51|4205.01|4209.51|4208.01|4205.51|4204.01|2985
1675796400000|2023-02-07 19:00:00|4207.51|4206.01|4214.51|4213.01|4214.51|4213.01|4207.51|4206.01|1757
1675796700000|2023-02-07 19:05:00|4213.51|4212.01|4220.01|4218.51|4221.51|4220.01|4213.51|4212.01|3638
1675797000000|2023-02-07 19:10:00|4219.51|4218.01|4221.51|4220.01|4223.51|4222.01|4219.51|4218.01|2489
1675797300000|2023-02-07 19:15:00|4222.51|4221.01|4224.51|4223.01|4225.51|4224.01|4221.51|4220.01|2411
1675797600000|2023-02-07 19:20:00|4223.51|4222.01|4224.51|4223.01|4225.51|4224.01|4220.51|4219.01|1801
1675797900000|2023-02-07 19:25:00|4225.51|4224.01|4224.51|4223.01|4226.51|4225.01|4221.51|4220.01|1278
1675798200000|2023-02-07 19:30:00|4225.51|4224.01|4231.51|4230.01|4233.51|4232.01|4223.51|4222.01|3866
1675798500000|2023-02-07 19:35:00|4230.51|4229.01|4229.51|4228.01|4231.51|4230.01|4229.51|4228.01|1678
1675798800000|2023-02-07 19:40:00|4230.51|4229.01|4229.51|4228.01|4233.51|4232.01|4228.51|4227.01|1985
1675799100000|2023-02-07 19:45:00|4230.51|4229.01|4229.51|4228.01|4231.51|4230.01|4229.51|4228.01|1022
1675799400000|2023-02-07 19:50:00|4230.01|4228.51|4232.51|4231.01|4233.51|4232.01|4228.51|4227.01|1073
1675799700000|2023-02-07 19:55:00|4233.51|4232.01|4232.51|4231.01|4233.51|4232.01|4231.51|4230.01|477
1675800000000|2023-02-07 20:00:00|4233.01|4231.51|4229.51|4228.01|4236.51|4235.01|4229.51|4228.01|3045
1675800300000|2023-02-07 20:05:00|4230.01|4228.51|4227.51|4226.01|4230.51|4229.01|4226.51|4225.01|600
1675800600000|2023-02-07 20:10:00|4228.51|4227.01|4229.51|4228.01|4230.51|4229.01|4228.51|4227.01|493
1675800900000|2023-02-07 20:15:00|4230.51|4229.01|4232.51|4231.01|4233.51|4232.01|4230.51|4229.01|734
1675801200000|2023-02-07 20:20:00|4233.51|4232.01|4234.51|4233.01|4235.51|4234.01|4232.51|4231.01|1582
1675801500000|2023-02-07 20:25:00|4235.51|4234.01|4238.51|4237.01|4238.51|4237.01|4233.51|4232.01|1674
1675801800000|2023-02-07 20:30:00|4237.51|4236.01|4237.51|4236.01|4238.51|4237.01|4235.51|4234.01|1839
1675802100000|2023-02-07 20:35:00|4236.51|4235.01|4238.51|4237.01|4239.51|4238.01|4234.51|4233.01|1654
1675802400000|2023-02-07 20:40:00|4239.01|4237.51|4240.51|4239.01|4240.51|4239.01|4237.51|4236.01|1927
1675802700000|2023-02-07 20:45:00|4239.51|4238.01|4242.51|4241.01|4243.51|4242.01|4239.01|4237.51|2869
1675803000000|2023-02-07 20:50:00|4243.51|4242.01|4247.51|4246.01|4248.51|4247.01|4243.51|4242.01|6449
1675803300000|2023-02-07 20:55:00|4246.51|4245.01|4247.01|4245.51|4247.51|4246.01|4241.51|4240.01|10018
1675803600000|2023-02-07 21:00:00|4246.66|4243.66|4240.76|4237.76|4246.66|4243.66|4240.36|4237.36|63
1675803900000|2023-02-07 21:05:00|4240.56|4237.56|4239.26|4236.26|4240.76|4237.76|4238.36|4235.36|0
1675804200000|2023-02-07 21:10:00|4239.16|4236.16|4239.46|4236.46|4239.86|4236.86|4237.36|4234.36|0
1675804500000|2023-02-07 21:15:00|4239.66|4236.66|4237.56|4234.56|4239.66|4236.66|4237.56|4234.56|0
1675804800000|2023-02-07 21:20:00|4237.96|4234.96|4239.46|4236.46|4239.86|4236.86|4237.76|4234.76|0
1675805100000|2023-02-07 21:25:00|4239.26|4236.26|4239.66|4236.66|4240.16|4237.16|4239.06|4236.06|0
1675805400000|2023-02-07 21:30:00|4239.86|4236.86|4239.66|4236.66|4239.86|4236.86|4239.26|4236.26|0
1675805700000|2023-02-07 21:35:00|4239.46|4236.46|4238.36|4235.36|4239.66|4236.66|4238.16|4235.16|0
1675806000000|2023-02-07 21:40:00|4238.16|4235.16|4238.56|4235.56|4238.56|4235.56|4238.16|4235.16|0
1675806300000|2023-02-07 21:45:00|4238.16|4235.16|4238.36|4235.36|4238.86|4235.86|4238.16|4235.16|0
1675806600000|2023-02-07 21:50:00|4238.46|4235.46|4238.36|4235.36|4238.76|4235.76|4238.36|4235.36|0
1675806900000|2023-02-07 21:55:00|4238.46|4235.46|4238.96|4235.96|4239.36|4236.36|4238.16|4235.16|0
1675807200000|2023-02-07 22:00:00|4239.06|4236.06|4238.76|4235.76|4239.06|4236.06|4238.66|4235.66|0
1675807500000|2023-02-07 22:05:00|4238.86|4235.86|4239.16|4236.16|4239.16|4236.16|4238.66|4235.66|0
1675807800000|2023-02-07 22:10:00|4239.26|4236.26|4239.36|4236.36|4239.86|4236.86|4238.96|4235.96|0
1675808100000|2023-02-07 22:15:00|4239.26|4236.26|4239.56|4236.56|4239.56|4236.56|4239.26|4236.26|0
1675808400000|2023-02-07 22:20:00|4239.76|4236.76|4240.06|4237.06|4240.06|4237.06|4239.46|4236.46|0
1675808700000|2023-02-07 22:25:00|4239.96|4236.96|4240.16|4237.16|4240.16|4237.16|4239.96|4236.96|0
1675809000000|2023-02-07 22:30:00|4240.26|4237.26|4240.36|4237.36|4240.36|4237.36|4240.16|4237.16|0
1675809300000|2023-02-07 22:35:00|4240.16|4237.16|4240.36|4237.36|4240.36|4237.36|4240.06|4237.06|0
1675809600000|2023-02-07 22:40:00|4240.16|4237.16|4240.26|4237.26|4240.36|4237.36|4240.16|4237.16|0
1675809900000|2023-02-07 22:45:00|4240.36|4237.36|4240.16|4237.16|4240.36|4237.36|4240.16|4237.16|0
1675810200000|2023-02-07 22:50:00|4240.06|4237.06|4240.06|4237.06|4240.36|4237.36|4239.96|4236.96|0
1675810500000|2023-02-07 22:55:00|4239.96|4236.96|4239.76|4236.76|4240.06|4237.06|4239.46|4236.46|0
1675810800000|2023-02-07 23:00:00|4239.96|4236.96|4241.46|4238.46|4241.86|4238.86|4239.86|4236.86|0
1675811100000|2023-02-07 23:05:00|4241.76|4238.76|4244.06|4241.06|4244.26|4241.26|4241.66|4238.66|0
1675811400000|2023-02-07 23:10:00|4244.16|4241.16|4242.46|4239.46|4244.46|4241.46|4242.46|4239.46|0
1675811700000|2023-02-07 23:15:00|4242.26|4239.26|4242.46|4239.46|4242.46|4239.46|4241.66|4238.66|0
1675812000000|2023-02-07 23:20:00|4242.76|4239.76|4241.46|4238.46|4242.76|4239.76|4240.96|4237.96|0
1675812300000|2023-02-07 23:25:00|4241.26|4238.26|4241.46|4238.46|4241.46|4238.46|4240.36|4237.36|0
1675812600000|2023-02-07 23:30:00|4241.66|4238.66|4242.06|4239.06|4242.26|4239.26|4241.16|4238.16|0
1675812900000|2023-02-07 23:35:00|4241.86|4238.86|4241.86|4238.86|4242.46|4239.46|4241.66|4238.66|0
1675813200000|2023-02-07 23:40:00|4242.06|4239.06|4242.76|4239.76|4242.96|4239.96|4241.86|4238.86|0
1675813500000|2023-02-07 23:45:00|4242.46|4239.46|4240.76|4237.76|4242.76|4239.76|4239.46|4236.46|0
1675813800000|2023-02-07 23:50:00|4240.56|4237.56|4240.56|4237.56|4240.56|4237.56|4239.46|4236.46|0
1675814100000|2023-02-07 23:55:00|4240.36|4237.36|4240.36|4237.36|4240.56|4237.56|4239.26|4236.26|0
1675814400000|2023-02-08 00:00:00|4240.56|4237.56|4241.66|4238.66|4241.66|4238.66|4240.36|4237.36|0
1675814700000|2023-02-08 00:05:00|4241.46|4238.46|4240.96|4237.96|4241.66|4238.66|4240.16|4237.16|0
1675815000000|2023-02-08 00:10:00|4240.86|4237.86|4239.56|4236.56|4241.26|4238.26|4239.56|4236.56|0
1675815300000|2023-02-08 00:15:00|4239.36|4236.36|4239.76|4237.76|4239.76|4237.76|4236.76|4234.76|798
1675815600000|2023-02-08 00:20:00|4238.76|4236.76|4239.76|4237.76|4239.76|4237.76|4237.76|4235.76|176
1675815900000|2023-02-08 00:25:00|4239.26|4237.26|4238.76|4236.76|4239.76|4237.76|4238.76|4236.76|53
1675816200000|2023-02-08 00:30:00|4239.76|4237.76|4238.76|4236.76|4240.76|4238.76|4238.76|4236.76|252
1675816500000|2023-02-08 00:35:00|4239.76|4237.76|4242.76|4240.76|4242.76|4240.76|4239.76|4237.76|79
1675816800000|2023-02-08 00:40:00|4242.26|4240.26|4241.76|4239.76|4242.76|4240.76|4241.76|4239.76|89
1675817100000|2023-02-08 00:45:00|4240.76|4238.76|4240.76|4238.76|4240.76|4238.76|4239.76|4237.76|303
1675817400000|2023-02-08 00:50:00|4241.76|4239.76|4241.76|4239.76|4241.76|4239.76|4241.76|4239.76|95
1675817700000|2023-02-08 00:55:00|4242.26|4240.26|4242.76|4240.76|4243.76|4241.76|4241.76|4239.76|55
1675818000000|2023-02-08 01:00:00|4243.26|4241.26|4243.76|4241.76|4244.76|4242.76|4243.26|4241.26|147
1675818300000|2023-02-08 01:05:00|4244.76|4242.76|4243.76|4241.76|4244.76|4242.76|4243.26|4241.26|134
1675818600000|2023-02-08 01:10:00|4243.26|4241.26|4242.26|4240.26|4243.76|4241.76|4241.76|4239.76|84
1675818900000|2023-02-08 01:15:00|4241.76|4239.76|4242.76|4240.76|4242.76|4240.76|4241.76|4239.76|139
1675819200000|2023-02-08 01:20:00|4241.76|4239.76|4241.76|4239.76|4241.76|4239.76|4240.76|4238.76|99
1675819500000|2023-02-08 01:25:00|4242.76|4240.76|4241.76|4239.76|4242.76|4240.76|4241.76|4239.76|47
1675819800000|2023-02-08 01:30:00|4242.76|4240.76|4245.76|4243.76|4245.76|4243.76|4241.76|4239.76|276
1675820100000|2023-02-08 01:35:00|4246.76|4244.76|4246.76|4244.76|4247.76|4245.76|4246.76|4244.76|75
1675820400000|2023-02-08 01:40:00|4245.76|4243.76|4245.76|4243.76|4245.76|4243.76|4244.76|4242.76|74
1675820700000|2023-02-08 01:45:00|4244.76|4242.76|4244.76|4242.76|4245.26|4243.26|4243.76|4241.76|46
1675821000000|2023-02-08 01:50:00|4243.76|4241.76|4245.76|4243.76|4245.76|4243.76|4243.76|4241.76|73
1675821300000|2023-02-08 01:55:00|4246.76|4244.76|4244.76|4242.76|4246.76|4244.76|4244.76|4242.76|56
1675821600000|2023-02-08 02:00:00|4245.26|4243.26|4246.76|4244.76|4246.76|4244.76|4244.76|4242.76|51
1675821900000|2023-02-08 02:05:00|4245.76|4243.76|4244.76|4242.76|4246.76|4244.76|4244.76|4242.76|164
1675822200000|2023-02-08 02:10:00|4245.26|4243.26|4244.76|4242.76|4245.26|4243.26|4244.76|4242.76|32
1675822500000|2023-02-08 02:15:00|4245.76|4243.76|4245.76|4243.76|4245.76|4243.76|4244.76|4242.76|76
1675822800000|2023-02-08 02:20:00|4244.76|4242.76|4244.76|4242.76|4244.76|4242.76|4244.76|4242.76|164
1675823100000|2023-02-08 02:25:00|4245.76|4243.76|4245.76|4243.76|4246.76|4244.76|4245.76|4243.76|191
1675823400000|2023-02-08 02:30:00|4246.76|4244.76|4245.76|4243.76|4246.76|4244.76|4244.26|4242.26|398
1675823700000|2023-02-08 02:35:00|4244.76|4242.76|4246.76|4244.76|4246.76|4244.76|4244.76|4242.76|51
1675824000000|2023-02-08 02:40:00|4245.76|4243.76|4246.76|4244.76|4246.76|4244.76|4244.76|4242.76|70
1675824300000|2023-02-08 02:45:00|4245.76|4243.76|4246.76|4244.76|4246.76|4244.76|4245.76|4243.76|39
1675824600000|2023-02-08 02:50:00|4247.76|4245.76|4246.76|4244.76|4247.76|4245.76|4246.76|4244.76|47
1675824900000|2023-02-08 02:55:00|4247.76|4245.76|4248.76|4246.76|4248.76|4246.76|4246.76|4244.76|263
1675825200000|2023-02-08 03:00:00|4249.76|4247.76|4247.76|4245.76|4249.76|4247.76|4247.76|4245.76|141
1675825500000|2023-02-08 03:05:00|||||||||4
1675825800000|2023-02-08 03:10:00|4248.76|4246.76|4248.76|4246.76|4248.76|4246.76|4248.26|4246.26|28
1675826100000|2023-02-08 03:15:00|4249.26|4247.26|4249.76|4247.76|4249.76|4247.76|4248.76|4246.76|33
1675826400000|2023-02-08 03:20:00|4249.26|4247.26|4249.76|4247.76|4249.76|4247.76|4249.26|4247.26|102
1675826700000|2023-02-08 03:25:00|4250.76|4248.76|4250.76|4248.76|4250.76|4248.76|4249.76|4247.76|51
1675827000000|2023-02-08 03:30:00|4251.76|4249.76|4250.76|4248.76|4251.76|4249.76|4250.76|4248.76|129
1675827300000|2023-02-08 03:35:00|4251.26|4249.26|4250.76|4248.76|4251.26|4249.26|4250.76|4248.76|84
1675827600000|2023-02-08 03:40:00|4251.76|4249.76|4251.26|4249.26|4251.76|4249.76|4250.76|4248.76|238
1675827900000|2023-02-08 03:45:00|4251.76|4249.76|4251.76|4249.76|4251.76|4249.76|4251.76|4249.76|12
1675828200000|2023-02-08 03:50:00|4252.76|4250.76|4253.76|4251.76|4253.76|4251.76|4252.76|4250.76|433
1675828500000|2023-02-08 03:55:00|4252.76|4250.76|4250.76|4248.76|4253.26|4251.26|4250.76|4248.76|185
1675828800000|2023-02-08 04:00:00|4251.26|4249.26|4251.76|4249.76|4251.76|4249.76|4250.76|4248.76|73
1675829100000|2023-02-08 04:05:00|4252.76|4250.76|4251.76|4249.76|4252.76|4250.76|4251.76|4249.76|46
1675829400000|2023-02-08 04:10:00|4250.76|4248.76|4250.76|4248.76|4250.76|4248.76|4250.76|4248.76|48
1675829700000|2023-02-08 04:15:00|4251.26|4249.26|4250.76|4248.76|4251.26|4249.26|4250.76|4248.76|46
1675830000000|2023-02-08 04:20:00|4251.26|4249.26|4252.76|4250.76|4252.76|4250.76|4250.76|4248.76|56
1675830300000|2023-02-08 04:25:00|4251.76|4249.76|4252.76|4250.76|4252.76|4250.76|4251.76|4249.76|93
1675830600000|2023-02-08 04:30:00|4251.76|4249.76|4251.76|4249.76|4251.76|4249.76|4251.76|4249.76|27
1675830900000|2023-02-08 04:35:00|4250.76|4248.76|4250.76|4248.76|4251.76|4249.76|4250.76|4248.76|92
1675831200000|2023-02-08 04:40:00|4251.26|4249.26|4251.26|4249.26|4251.76|4249.76|4250.76|4248.76|8
1675831500000|2023-02-08 04:45:00|4250.76|4248.76|4251.76|4249.76|4251.76|4249.76|4250.76|4248.76|35
1675831800000|2023-02-08 04:50:00|||||||||4
1675832100000|2023-02-08 04:55:00|||||||||4
1675832400000|2023-02-08 05:00:00|4252.76|4250.76|4252.76|4250.76|4252.76|4250.76|4252.76|4250.76|46
1675832700000|2023-02-08 05:05:00|4251.76|4249.76|4250.76|4248.76|4251.76|4249.76|4250.76|4248.76|673
1675833000000|2023-02-08 05:10:00|4249.76|4247.76|4249.76|4247.76|4249.76|4247.76|4248.76|4246.76|459
1675833300000|2023-02-08 05:15:00|4250.76|4248.76|4250.76|4248.76|4250.76|4248.76|4250.76|4248.76|245
1675833600000|2023-02-08 05:20:00|4249.76|4247.76|4250.76|4248.76|4250.76|4248.76|4249.76|4247.76|165
1675833900000|2023-02-08 05:25:00|||||||||45
1675834200000|2023-02-08 05:30:00|4249.76|4247.76|4250.76|4248.76|4250.76|4248.76|4249.76|4247.76|265
1675834500000|2023-02-08 05:35:00|4249.76|4247.76|4249.76|4247.76|4249.76|4247.76|4249.76|4247.76|89
1675834800000|2023-02-08 05:40:00|4250.76|4248.76|4250.76|4248.76|4250.76|4248.76|4249.76|4247.76|360
1675835100000|2023-02-08 05:45:00|4251.76|4249.76|4252.76|4250.76|4252.76|4250.76|4251.76|4249.76|98
1675835400000|2023-02-08 05:50:00|4253.26|4251.26|4253.76|4251.76|4253.76|4251.76|4252.76|4250.76|250
1675835700000|2023-02-08 05:55:00|4253.26|4251.26|4252.76|4250.76|4253.76|4251.76|4252.76|4250.76|428
1675836000000|2023-02-08 06:00:00|4253.26|4251.26|4252.76|4250.76|4253.76|4251.76|4252.76|4250.76|79
1675836300000|2023-02-08 06:05:00|4253.26|4251.26|4251.76|4249.76|4253.26|4251.26|4251.76|4249.76|551
1675836600000|2023-02-08 06:10:00|4250.76|4248.76|4250.76|4248.76|4251.76|4249.76|4250.76|4248.76|167
1675836900000|2023-02-08 06:15:00|4249.76|4247.76|4249.76|4247.76|4249.76|4247.76|4249.76|4247.76|212
1675837200000|2023-02-08 06:20:00|4248.76|4246.76|4248.76|4246.76|4248.76|4246.76|4248.76|4246.76|60
1675837500000|2023-02-08 06:25:00|4249.76|4247.76|4249.76|4247.76|4250.76|4248.76|4249.76|4247.76|118
1675837800000|2023-02-08 06:30:00|4250.76|4248.76|4249.76|4247.76|4250.76|4248.76|4248.76|4246.76|295
1675838100000|2023-02-08 06:35:00|4249.26|4247.26|4246.76|4244.76|4249.26|4247.26|4246.76|4244.76|558
1675838400000|2023-02-08 06:40:00|4246.26|4244.26|4245.76|4243.76|4246.76|4244.76|4245.76|4243.76|522
1675838700000|2023-02-08 06:45:00|||||||||163
1675839000000|2023-02-08 06:50:00|4244.76|4242.76|4244.76|4242.76|4244.76|4242.76|4244.76|4242.76|357
1675839300000|2023-02-08 06:55:00|4243.76|4241.76|4242.76|4240.76|4243.76|4241.76|4242.76|4240.76|922
1675839600000|2023-02-08 07:00:00|4242.51|4241.01|4240.51|4239.01|4243.01|4241.51|4237.51|4236.01|3337
1675839900000|2023-02-08 07:05:00|4241.51|4240.01|4239.51|4238.01|4242.51|4241.01|4239.51|4238.01|3307
1675840200000|2023-02-08 07:10:00|4238.51|4237.01|4239.51|4238.01|4239.51|4238.01|4237.51|4236.01|2439
1675840500000|2023-02-08 07:15:00|4240.51|4239.01|4238.51|4237.01|4241.51|4240.01|4238.51|4237.01|1474
1675840800000|2023-02-08 07:20:00|4239.51|4238.01|4240.51|4239.01|4240.51|4239.01|4239.51|4238.01|912
1675841100000|2023-02-08 07:25:00|4239.51|4238.01|4239.51|4238.01|4240.51|4239.01|4239.51|4238.01|850
1675841400000|2023-02-08 07:30:00|4240.01|4238.51|4240.51|4239.01|4241.51|4240.01|4239.51|4238.01|1508
1675841700000|2023-02-08 07:35:00|||||||||596
1675842000000|2023-02-08 07:40:00|4241.51|4240.01|4240.51|4239.01|4242.01|4240.51|4239.51|4238.01|1430
1675842300000|2023-02-08 07:45:00|4241.51|4240.01|4240.51|4239.01|4241.51|4240.01|4240.51|4239.01|1925
1675842600000|2023-02-08 07:50:00|4239.51|4238.01|4238.51|4237.01|4239.51|4238.01|4237.51|4236.01|3343
1675842900000|2023-02-08 07:55:00|4239.51|4238.01|4237.51|4236.01|4240.51|4239.01|4237.51|4236.01|3978
1675843200000|2023-02-08 08:00:00|4238.51|4237.01|4238.51|4237.01|4243.51|4242.01|4237.51|4236.01|15733
1675843500000|2023-02-08 08:05:00|4237.51|4236.01|4230.51|4229.01|4238.51|4237.01|4228.51|4227.01|15645
1675843800000|2023-02-08 08:10:00|4231.51|4230.01|4226.51|4225.01|4231.51|4230.01|4224.51|4223.01|15311
1675844100000|2023-02-08 08:15:00|4227.51|4226.01|4220.51|4219.01|4227.51|4226.01|4219.51|4218.01|9624
1675844400000|2023-02-08 08:20:00|4221.51|4220.01|4221.51|4220.01|4223.51|4222.01|4218.51|4217.01|7022
1675844700000|2023-02-08 08:25:00|4220.51|4219.01|4221.51|4220.01|4223.51|4222.01|4219.51|4218.01|11646
1675845000000|2023-02-08 08:30:00|4222.51|4221.01|4221.51|4220.01|4225.51|4224.01|4221.51|4220.01|7494
1675845300000|2023-02-08 08:35:00|4220.51|4219.01|4224.51|4223.01|4224.51|4223.01|4219.51|4218.01|5336
1675845600000|2023-02-08 08:40:00|4224.53|4223.03|4225.53|4224.03|4228.53|4227.03|4224.53|4223.03|4410
1675845900000|2023-02-08 08:45:00|4225.03|4223.53|4219.53|4218.03|4225.53|4224.03|4219.53|4218.03|9405
1675846200000|2023-02-08 08:50:00|4218.53|4217.03|4223.53|4222.03|4224.53|4223.03|4218.53|4217.03|5958
1675846500000|2023-02-08 08:55:00|4224.53|4223.03|4227.53|4226.03|4227.53|4226.03|4223.53|4222.03|3100
1675846800000|2023-02-08 09:00:00|4228.53|4227.03|4229.53|4228.03|4230.53|4229.03|4226.53|4225.03|9995
1675847100000|2023-02-08 09:05:00|4230.53|4229.03|4233.53|4232.03|4233.53|4232.03|4228.53|4227.03|5183
1675847400000|2023-02-08 09:10:00|4234.53|4233.03|4234.53|4233.03|4237.53|4236.03|4232.53|4231.03|6787
1675847700000|2023-02-08 09:15:00|4235.53|4234.03|4234.53|4233.03|4235.53|4234.03|4232.53|4231.03|5741
1675848000000|2023-02-08 09:20:00|4235.53|4234.03|4234.53|4233.03|4235.53|4234.03|4234.53|4233.03|4067
1675848300000|2023-02-08 09:25:00|4235.53|4234.03|4235.53|4234.03|4235.53|4234.03|4233.53|4232.03|5445
1675848600000|2023-02-08 09:30:00|4234.53|4233.03|4233.53|4232.03|4235.53|4234.03|4232.53|4231.03|6733
1675848900000|2023-02-08 09:35:00|4233.03|4231.53|4231.53|4230.03|4233.53|4232.03|4229.53|4228.03|4379
1675849200000|2023-02-08 09:40:00|4230.53|4229.03|4228.53|4227.03|4231.53|4230.03|4228.53|4227.03|2231
1675849500000|2023-02-08 09:45:00|4229.53|4228.03|4228.53|4227.03|4229.53|4228.03|4226.53|4225.03|1955
1675849800000|2023-02-08 09:50:00|4229.53|4228.03|4231.53|4230.03|4231.53|4230.03|4229.53|4228.03|3233
1675850100000|2023-02-08 09:55:00|4230.53|4229.03|4233.53|4232.03|4233.53|4232.03|4230.53|4229.03|4050
1675850400000|2023-02-08 10:00:00|4232.53|4231.03|4232.53|4231.03|4233.53|4232.03|4232.53|4231.03|15353
1675850700000|2023-02-08 10:05:00|4231.53|4230.03|4230.53|4229.03|4232.53|4231.03|4229.53|4228.03|4757
1675851000000|2023-02-08 10:10:00|4231.53|4230.03|4231.53|4230.03|4232.53|4231.03|4231.53|4230.03|1695
1675851300000|2023-02-08 10:15:00|4232.53|4231.03|4233.53|4232.03|4233.53|4232.03|4231.53|4230.03|1943
1675851600000|2023-02-08 10:20:00|4232.53|4231.03|4234.53|4233.03|4234.53|4233.03|4231.53|4230.03|1833
1675851900000|2023-02-08 10:25:00|4235.53|4234.03|4233.53|4232.03|4237.53|4236.03|4233.53|4232.03|4136
1675852200000|2023-02-08 10:30:00|4234.53|4233.03|4234.53|4233.03|4234.53|4233.03|4232.53|4231.03|2167
1675852500000|2023-02-08 10:35:00|4234.03|4232.53|4237.53|4236.03|4238.53|4237.03|4234.03|4232.53|6063
1675852800000|2023-02-08 10:40:00|4238.53|4237.03|4238.53|4237.03|4241.53|4240.03|4236.53|4235.03|6649
1675853100000|2023-02-08 10:45:00|4239.53|4238.03|4241.53|4240.03|4241.53|4240.03|4238.53|4237.03|3587
1675853400000|2023-02-08 10:50:00|4240.53|4239.03|4238.53|4237.03|4241.53|4240.03|4238.53|4237.03|3253
1675853700000|2023-02-08 10:55:00|4239.53|4238.03|4239.53|4238.03|4239.53|4238.03|4237.53|4236.03|4089
1675854000000|2023-02-08 11:00:00|4240.53|4239.03|4238.53|4237.03|4240.53|4239.03|4238.53|4237.03|2437
1675854300000|2023-02-08 11:05:00|4237.53|4236.03|4236.03|4234.53|4238.53|4237.03|4235.53|4234.03|3733
1675854600000|2023-02-08 11:10:00|4236.53|4235.03|4233.53|4232.03|4236.53|4235.03|4233.53|4232.03|2678
1675854900000|2023-02-08 11:15:00|4234.03|4232.53|4233.53|4232.03|4234.53|4233.03|4232.53|4231.03|1485
1675855200000|2023-02-08 11:20:00|4234.53|4233.03|4232.53|4231.03|4234.53|4233.03|4232.53|4231.03|2742
1675855500000|2023-02-08 11:25:00|4233.53|4232.03|4232.53|4231.03|4233.53|4232.03|4231.53|4230.03|2833
1675855800000|2023-02-08 11:30:00|4231.53|4230.03|4230.53|4229.03|4231.53|4230.03|4229.53|4228.03|5326
1675856100000|2023-02-08 11:35:00|4229.53|4228.03|4228.53|4227.03|4231.03|4229.53|4228.53|4227.03|5513
1675856400000|2023-02-08 11:40:00|4229.53|4228.03|4229.53|4228.03|4230.53|4229.03|4229.53|4228.03|4389
1675856700000|2023-02-08 11:45:00|4228.53|4227.03|4227.53|4226.03|4230.53|4229.03|4226.53|4225.03|4250
1675857000000|2023-02-08 11:50:00|4226.53|4225.03|4227.53|4226.03|4228.53|4227.03|4226.53|4225.03|3943
1675857300000|2023-02-08 11:55:00|4228.53|4227.03|4228.53|4227.03|4228.53|4227.03|4227.53|4226.03|2915
1675857600000|2023-02-08 12:00:00|4229.53|4228.03|4231.53|4230.03|4231.53|4230.03|4229.53|4228.03|6264
1675857900000|2023-02-08 12:05:00|4231.03|4229.53|4232.53|4231.03|4232.53|4231.03|4229.53|4228.03|5295
1675858200000|2023-02-08 12:10:00|4231.53|4230.03|4229.53|4228.03|4231.53|4230.03|4227.53|4226.03|5269
1675858500000|2023-02-08 12:15:00|4228.53|4227.03|4227.53|4226.03|4228.53|4227.03|4226.53|4225.03|3866
1675858800000|2023-02-08 12:20:00|4227.03|4225.53|4228.53|4227.03|4228.53|4227.03|4226.53|4225.03|2400
1675859100000|2023-02-08 12:25:00|4229.53|4228.03|4227.53|4226.03|4229.53|4228.03|4227.53|4226.03|2879
1675859400000|2023-02-08 12:30:00|4228.53|4227.03|4229.53|4228.03|4229.53|4228.03|4227.53|4226.03|2084
1675859700000|2023-02-08 12:35:00|4228.53|4227.03|4229.53|4228.03|4230.53|4229.03|4228.53|4227.03|1422
1675860000000|2023-02-08 12:40:00|4229.35|4227.85|4227.35|4225.85|4229.35|4227.85|4227.35|4225.85|1657
1675860300000|2023-02-08 12:45:00|4226.35|4224.85|4225.35|4223.85|4227.35|4225.85|4225.35|4223.85|2520
1675860600000|2023-02-08 12:50:00|4224.35|4222.85|4225.85|4224.35|4226.35|4224.85|4222.85|4221.35|12222
1675860900000|2023-02-08 12:55:00|4225.35|4223.85|4227.35|4225.85|4227.35|4225.85|4225.35|4223.85|3682
1675861200000|2023-02-08 13:00:00|4226.35|4224.85|4224.35|4222.85|4227.35|4225.85|4224.35|4222.85|6773
1675861500000|2023-02-08 13:05:00|4224.85|4223.35|4226.35|4224.85|4226.35|4224.85|4224.35|4222.85|3637
1675861800000|2023-02-08 13:10:00|4227.35|4225.85|4224.35|4222.85|4227.35|4225.85|4223.35|4221.85|5848
1675862100000|2023-02-08 13:15:00|4225.35|4223.85|4229.35|4227.85|4229.35|4227.85|4224.35|4222.85|6764
1675862400000|2023-02-08 13:20:00|4228.35|4226.85|4226.35|4224.85|4228.35|4226.85|4226.35|4224.85|1213
1675862700000|2023-02-08 13:25:00|4225.35|4223.85|4226.35|4224.85|4226.35|4224.85|4225.35|4223.85|7930
1675863000000|2023-02-08 13:30:00|4227.35|4225.85|4229.35|4227.85|4229.35|4227.85|4227.35|4225.85|6116
1675863300000|2023-02-08 13:35:00|4230.35|4228.85|4228.35|4226.85|4231.35|4229.85|4228.35|4226.85|4423
1675863600000|2023-02-08 13:40:00|4229.35|4227.85|4226.35|4224.85|4229.35|4227.85|4226.35|4224.85|7129
1675863900000|2023-02-08 13:45:00|4227.35|4225.85|4227.35|4225.85|4228.35|4226.85|4226.35|4224.85|3147
1675864200000|2023-02-08 13:50:00|4226.35|4224.85|4224.35|4222.85|4227.35|4225.85|4224.35|4222.85|3404
1675864500000|2023-02-08 13:55:00|4225.35|4223.85|4227.35|4225.85|4227.35|4225.85|4224.35|4222.85|4727
1675864800000|2023-02-08 14:00:00|4226.35|4224.85|4226.35|4224.85|4226.35|4224.85|4225.35|4223.85|1846
1675865100000|2023-02-08 14:05:00|4225.35|4223.85|4224.35|4222.85|4225.35|4223.85|4223.35|4221.85|4541
1675865400000|2023-02-08 14:10:00|4225.35|4223.85|4225.35|4223.85|4226.35|4224.85|4225.35|4223.85|2844
1675865700000|2023-02-08 14:15:00|4224.35|4222.85|4223.35|4221.85|4224.35|4222.85|4222.35|4220.85|2484
1675866000000|2023-02-08 14:20:00|4224.35|4222.85|4223.35|4221.85|4224.35|4222.85|4223.35|4221.85|3000
1675866300000|2023-02-08 14:25:00|4224.35|4222.85|4223.35|4221.85|4224.35|4222.85|4221.35|4219.85|5133
1675866600000|2023-02-08 14:30:00|4224.35|4222.85|4228.35|4226.85|4228.35|4226.85|4223.35|4221.85|9707
1675866900000|2023-02-08 14:35:00|4229.35|4227.85|4232.35|4230.85|4233.35|4231.85|4228.35|4226.85|7638
1675867200000|2023-02-08 14:40:00|4233.35|4231.85|4232.35|4230.85|4235.35|4233.85|4229.35|4227.85|8647
1675867500000|2023-02-08 14:45:00|4233.35|4231.85|4231.35|4229.85|4234.35|4232.85|4229.35|4227.85|9324
1675867800000|2023-02-08 14:50:00|4230.35|4228.85|4230.35|4228.85|4231.35|4229.85|4227.35|4225.85|7804
1675868100000|2023-02-08 14:55:00|4231.35|4229.85|4230.35|4228.85|4231.85|4230.35|4229.35|4227.85|6729
1675868400000|2023-02-08 15:00:00|4229.35|4227.85|4227.35|4225.85|4229.35|4227.85|4225.35|4223.85|9418
1675868700000|2023-02-08 15:05:00|4228.35|4226.85|4223.35|4221.85|4228.35|4226.85|4221.35|4219.85|7783
1675869000000|2023-02-08 15:10:00|4223.27|4221.77|4224.27|4222.77|4224.27|4222.77|4221.27|4219.77|6456
1675869300000|2023-02-08 15:15:00|4225.27|4223.77|4231.27|4229.77|4232.27|4230.77|4225.27|4223.77|12135
1675869600000|2023-02-08 15:20:00|4230.27|4228.77|4227.27|4225.77|4230.27|4228.77|4226.27|4224.77|5469
1675869900000|2023-02-08 15:25:00|4226.27|4224.77|4226.27|4224.77|4227.27|4225.77|4224.27|4222.77|5324
1675870200000|2023-02-08 15:30:00|4225.27|4223.77|4215.27|4213.77|4225.27|4223.77|4215.27|4213.77|8350
1675870500000|2023-02-08 15:35:00|4216.27|4214.77|4215.27|4213.77|4216.27|4214.77|4211.27|4209.77|14158
1675870800000|2023-02-08 15:40:00|4216.27|4214.77|4213.27|4211.77|4216.27|4214.77|4213.27|4211.77|6294
1675871100000|2023-02-08 15:45:00|4212.27|4210.77|4215.27|4213.77|4216.27|4214.77|4211.27|4209.77|6381
1675871400000|2023-02-08 15:50:00|4214.27|4212.77|4214.27|4212.77|4215.27|4213.77|4213.27|4211.77|4529
1675871700000|2023-02-08 15:55:00|4213.27|4211.77|4215.27|4213.77|4216.27|4214.77|4213.27|4211.77|5026
1675872000000|2023-02-08 16:00:00|4214.27|4212.77|4214.27|4212.77|4215.27|4213.77|4212.27|4210.77|6327
1675872300000|2023-02-08 16:05:00|4213.27|4211.77|4212.27|4210.77|4215.27|4213.77|4211.27|4209.77|6955
1675872600000|2023-02-08 16:10:00|4211.27|4209.77|4212.27|4210.77|4213.27|4211.77|4210.27|4208.77|6360
1675872900000|2023-02-08 16:15:00|4213.27|4211.77|4216.27|4214.77|4216.27|4214.77|4212.27|4210.77|41261
1675873200000|2023-02-08 16:20:00|4217.27|4215.77|4214.27|4212.77|4218.27|4216.77|4213.27|4211.77|19562
1675873500000|2023-02-08 16:25:00|4213.27|4211.77|4212.27|4210.77|4214.27|4212.77|4208.27|4206.77|30165
1675873800000|2023-02-08 16:30:00|4211.27|4209.77|4210.27|4208.77|4214.27|4212.77|4210.27|4208.77|54528
1675874100000|2023-02-08 16:35:00|4209.27|4207.77|4207.27|4205.77|4210.27|4208.77|4207.27|4205.77|28533
1675874400000|2023-02-08 16:40:00|4206.27|4204.77|4205.27|4203.77|4207.27|4205.77|4203.27|4201.77|11170
1675874700000|2023-02-08 16:45:00|4206.27|4204.77|4208.27|4206.77|4208.27|4206.77|4206.27|4204.77|3754
1675875000000|2023-02-08 16:50:00|4207.77|4206.27|4208.27|4206.77|4209.27|4207.77|4206.27|4204.77|4234
1675875300000|2023-02-08 16:55:00|4207.27|4205.77|4212.27|4210.77|4213.27|4211.77|4207.27|4205.77|4107
1675875600000|2023-02-08 17:00:00|4211.27|4209.77|4208.27|4206.77|4212.27|4210.77|4208.27|4206.77|3172
1675875900000|2023-02-08 17:05:00|4207.27|4205.77|4210.27|4208.77|4211.27|4209.77|4207.27|4205.77|2911
1675876200000|2023-02-08 17:10:00|4211.27|4209.77|4207.27|4205.77|4212.27|4210.77|4207.27|4205.77|2690
1675876500000|2023-02-08 17:15:00|4208.27|4206.77|4211.27|4209.77|4211.27|4209.77|4207.27|4205.77|2060
1675876800000|2023-02-08 17:20:00|4212.27|4210.77|4215.27|4213.77|4215.27|4213.77|4212.27|4210.77|1960
1675877100000|2023-02-08 17:25:00|4214.27|4212.77|4215.27|4213.77|4215.27|4213.77|4213.27|4211.77|1423
1675877400000|2023-02-08 17:30:00|4214.27|4212.77|4211.27|4209.77|4216.27|4214.77|4211.27|4209.77|2170
1675877700000|2023-02-08 17:35:00|4210.27|4208.77|4209.27|4207.77|4213.27|4211.77|4209.27|4207.77|1101
1675878000000|2023-02-08 17:40:00|4210.27|4208.77|4210.27|4208.77|4210.27|4208.77|4208.27|4206.77|2278
1675878300000|2023-02-08 17:45:00|4211.27|4209.77|4214.27|4212.77|4214.27|4212.77|4210.27|4208.77|754
1675878600000|2023-02-08 17:50:00|4215.27|4213.77|4213.27|4211.77|4215.27|4213.77|4213.27|4211.77|801
1675878900000|2023-02-08 17:55:00|4213.77|4212.27|4216.27|4214.77|4216.27|4214.77|4213.27|4211.77|1126
1675879200000|2023-02-08 18:00:00|4215.27|4213.77|4217.27|4215.77|4218.27|4216.77|4215.27|4213.77|1745
1675879500000|2023-02-08 18:05:00|4218.27|4216.77|4217.27|4215.77|4219.27|4217.77|4214.27|4212.77|2218
1675879800000|2023-02-08 18:10:00|4216.27|4214.77|4217.27|4215.77|4219.27|4217.77|4216.27|4214.77|656
1675880100000|2023-02-08 18:15:00|4218.27|4216.77|4218.27|4216.77|4218.27|4216.77|4215.27|4213.77|661
1675880400000|2023-02-08 18:20:00|4217.27|4215.77|4218.27|4216.77|4218.27|4216.77|4217.27|4215.77|269
1675880700000|2023-02-08 18:25:00|4220.27|4218.77|4215.27|4213.77|4220.27|4218.77|4215.27|4213.77|1888
1675881000000|2023-02-08 18:30:00|4216.27|4214.77|4214.27|4212.77|4216.27|4214.77|4213.27|4211.77|1329
1675881300000|2023-02-08 18:35:00|4213.27|4211.77|4213.27|4211.77|4216.27|4214.77|4212.27|4210.77|968
1675881600000|2023-02-08 18:40:00|4214.27|4212.77|4214.27|4212.77|4215.27|4213.77|4212.27|4210.77|614
1675881900000|2023-02-08 18:45:00|4213.27|4211.77|4213.27|4211.77|4215.27|4213.77|4212.27|4210.77|795
1675882200000|2023-02-08 18:50:00|4212.27|4210.77|4214.27|4212.77|4215.27|4213.77|4212.27|4210.77|1126
1675882500000|2023-02-08 18:55:00|4213.27|4211.77|4214.77|4213.27|4215.27|4213.77|4213.27|4211.77|1291
1675882800000|2023-02-08 19:00:00|4214.27|4212.77|4213.27|4211.77|4215.27|4213.77|4211.27|4209.77|1253
1675883100000|2023-02-08 19:05:00|4214.27|4212.77|4213.27|4211.77|4214.27|4212.77|4210.27|4208.77|1229
1675883400000|2023-02-08 19:10:00|4212.27|4210.77|4215.27|4213.77|4215.27|4213.77|4212.27|4210.77|672
1675883700000|2023-02-08 19:15:00|4216.27|4214.77|4216.27|4214.77|4217.27|4215.77|4215.27|4213.77|1091
1675884000000|2023-02-08 19:20:00|4215.27|4213.77|4215.27|4213.77|4216.27|4214.77|4214.27|4212.77|468
1675884300000|2023-02-08 19:25:00|4214.27|4212.77|4212.27|4210.77|4215.27|4213.77|4212.27|4210.77|848
1675884600000|2023-02-08 19:30:00|4213.27|4211.77|4214.27|4212.77|4214.27|4212.77|4212.27|4210.77|419
1675884900000|2023-02-08 19:35:00|4213.27|4211.77|4215.27|4213.77|4215.27|4213.77|4213.27|4211.77|312
1675885200000|2023-02-08 19:40:00|4216.27|4214.77|4212.27|4210.77|4216.27|4214.77|4209.27|4207.77|1040
1675885500000|2023-02-08 19:45:00|4211.77|4210.27|4210.27|4208.77|4212.27|4210.77|4209.27|4207.77|753
1675885800000|2023-02-08 19:50:00|4211.27|4209.77|4213.27|4211.77|4213.27|4211.77|4210.27|4208.77|1047
1675886100000|2023-02-08 19:55:00|4212.27|4210.77|4215.27|4213.77|4216.27|4214.77|4212.27|4210.77|630
1675886400000|2023-02-08 20:00:00|4214.27|4212.77|4211.27|4209.77|4215.27|4213.77|4211.27|4209.77|1036
1675886700000|2023-02-08 20:05:00|4210.27|4208.77|4211.27|4209.77|4211.27|4209.77|4209.27|4207.77|969
1675887000000|2023-02-08 20:10:00|4210.77|4209.27|4210.27|4208.77|4211.27|4209.77|4209.27|4207.77|1969
1675887300000|2023-02-08 20:15:00|4211.27|4209.77|4208.27|4206.77|4212.27|4210.77|4208.27|4206.77|2050
1675887600000|2023-02-08 20:20:00|4209.27|4207.77|4213.27|4211.77|4213.27|4211.77|4209.27|4207.77|1089
1675887900000|2023-02-08 20:25:00|4212.27|4210.77|4213.27|4211.77|4213.27|4211.77|4211.27|4209.77|800
1675888200000|2023-02-08 20:30:00|4212.27|4210.77|4212.27|4210.77|4215.27|4213.77|4212.27|4210.77|774
1675888500000|2023-02-08 20:35:00|4212.77|4211.27|4216.27|4214.77|4216.27|4214.77|4212.77|4211.27|1070
1675888800000|2023-02-08 20:40:00|4215.27|4213.77|4216.27|4214.77|4217.27|4215.77|4215.27|4213.77|1041
1675889100000|2023-02-08 20:45:00|4215.27|4213.77|4213.27|4211.77|4215.27|4213.77|4212.27|4210.77|1413
1675889400000|2023-02-08 20:50:00|4214.27|4212.77|4215.27|4213.77|4217.27|4215.77|4214.27|4212.77|2408
1675889700000|2023-02-08 20:55:00|4216.27|4214.77|4218.27|4216.77|4219.27|4217.77|4215.27|4213.77|3711
1675890000000|2023-02-08 21:00:00|4217.72|4214.72|4217.72|4214.72|4219.72|4216.72|4217.32|4214.32|37
1675890300000|2023-02-08 21:05:00|4218.12|4215.12|4217.32|4214.32|4219.72|4216.72|4216.82|4213.82|0
1675890600000|2023-02-08 21:10:00|4217.02|4214.02|4216.22|4213.22|4217.02|4214.02|4216.02|4213.02|0
1675890900000|2023-02-08 21:15:00|4216.02|4213.02|4217.32|4214.32|4217.72|4214.72|4216.02|4213.02|0
1675891200000|2023-02-08 21:20:00|4217.52|4214.52|4219.22|4216.22|4219.22|4216.22|4217.52|4214.52|0
1675891500000|2023-02-08 21:25:00|4219.02|4216.02|4219.22|4216.22|4219.92|4216.92|4219.02|4216.02|0
1675891800000|2023-02-08 21:30:00|4219.42|4216.42|4219.92|4216.92|4220.12|4217.12|4219.42|4216.42|0
1675892100000|2023-02-08 21:35:00|4220.32|4217.32|4220.32|4217.32|4220.52|4217.52|4220.32|4217.32|0
1675892400000|2023-02-08 21:40:00|4220.52|4217.52|4221.22|4218.22|4221.62|4218.62|4220.52|4217.52|0
1675892700000|2023-02-08 21:45:00|4221.42|4218.42|4221.42|4218.42|4221.82|4218.82|4221.12|4218.12|0
1675893000000|2023-02-08 21:50:00|4221.22|4218.22|4221.42|4218.42|4221.42|4218.42|4220.72|4217.72|0
1675893300000|2023-02-08 21:55:00|4221.22|4218.22|4221.32|4218.32|4221.62|4218.62|4221.22|4218.22|0
1675893600000|2023-02-08 22:00:00|4221.22|4218.22|4221.12|4218.12|4221.52|4218.52|4221.12|4218.12|0
1675893900000|2023-02-08 22:05:00|4221.02|4218.02|4221.02|4218.02|4221.02|4218.02|4221.02|4218.02|0
1675894200000|2023-02-08 22:10:00|4220.92|4217.92|4220.62|4217.62|4220.92|4217.92|4220.62|4217.62|0
1675894500000|2023-02-08 22:15:00|4220.72|4217.72|4220.72|4217.72|4220.82|4217.82|4220.62|4217.62|0
1675894800000|2023-02-08 22:20:00|4221.12|4218.12|4221.32|4218.32|4221.32|4218.32|4220.82|4217.82|0
1675895100000|2023-02-08 22:25:00|4221.02|4218.02|4221.22|4218.22|4221.22|4218.22|4221.02|4218.02|0
1675895400000|2023-02-08 22:30:00|4221.32|4218.32|4221.02|4218.02|4221.32|4218.32|4221.02|4218.02|0
1675895700000|2023-02-08 22:35:00|4221.22|4218.22|4221.02|4218.02|4221.22|4218.22|4221.02|4218.02|0
1675896000000|2023-02-08 22:40:00|4220.72|4217.72|4220.72|4217.72|4220.82|4217.82|4220.72|4217.72|0
1675896300000|2023-02-08 22:45:00|4220.62|4217.62|4220.52|4217.52|4220.62|4217.62|4220.52|4217.52|0
1675896600000|2023-02-08 22:50:00|4220.32|4217.32|4220.32|4217.32|4220.42|4217.42|4220.32|4217.32|0
1675896900000|2023-02-08 22:55:00|4220.22|4217.22|4220.22|4217.22|4220.42|4217.42|4220.22|4217.22|0
1675897200000|2023-02-08 23:00:00|4220.42|4217.42|4220.12|4217.12|4220.82|4217.82|4219.42|4216.42|0
1675897500000|2023-02-08 23:05:00|4220.32|4217.32|4219.02|4216.02|4220.32|4217.32|4218.62|4215.62|0
1675897800000|2023-02-08 23:10:00|4218.82|4215.82|4218.82|4215.82|4219.42|4216.42|4218.12|4215.12|0
1675898100000|2023-02-08 23:15:00|4218.62|4215.62|4218.12|4215.12|4218.82|4215.82|4217.32|4214.32|0
1675898400000|2023-02-08 23:20:00|4217.92|4214.92|4220.72|4217.72|4221.02|4218.02|4217.92|4214.92|0
1675898700000|2023-02-08 23:25:00|4221.02|4218.02|4220.32|4217.32|4221.02|4218.02|4219.72|4216.72|0
1675899000000|2023-02-08 23:30:00|4220.12|4217.12|4221.42|4218.42|4221.42|4218.42|4220.12|4217.12|0
1675899300000|2023-02-08 23:35:00|4221.22|4218.22|4222.32|4219.32|4222.32|4219.32|4221.02|4218.02|0
1675899600000|2023-02-08 23:40:00|4222.02|4219.02|4222.92|4219.92|4223.12|4220.12|4221.42|4218.42|0
1675899900000|2023-02-08 23:45:00|4222.82|4219.82|4222.52|4219.52|4223.32|4220.32|4222.02|4219.02|0
1675900200000|2023-02-08 23:50:00|4222.62|4219.62|4221.82|4218.82|4222.72|4219.72|4221.62|4218.62|0
1675900500000|2023-02-08 23:55:00|4222.02|4219.02|4222.02|4219.02|4222.72|4219.72|4221.82|4218.82|0
1675900800000|2023-02-09 00:00:00|4222.32|4219.32|4223.82|4220.82|4223.82|4220.82|4222.02|4219.02|0
1675901100000|2023-02-09 00:05:00|4223.62|4220.62|4223.82|4220.82|4223.82|4220.82|4223.12|4220.12|0
1675901400000|2023-02-09 00:10:00|4223.62|4220.62|4222.92|4219.92|4223.62|4220.62|4222.52|4219.52|0
1675901700000|2023-02-09 00:15:00|4223.12|4220.12|4223.52|4221.52|4224.52|4222.52|4220.52|4218.52|776
1675902000000|2023-02-09 00:20:00|4222.52|4220.52|4223.52|4221.52|4223.52|4221.52|4222.52|4220.52|105
1675902300000|2023-02-09 00:25:00|4222.52|4220.52|4222.52|4220.52|4222.52|4220.52|4221.52|4219.52|230
1675902600000|2023-02-09 00:30:00|4221.52|4219.52|4222.52|4220.52|4222.52|4220.52|4221.52|4219.52|59
1675902900000|2023-02-09 00:35:00|4223.52|4221.52|4223.52|4221.52|4223.52|4221.52|4223.52|4221.52|45
1675903200000|2023-02-09 00:40:00|4222.52|4220.52|4222.52|4220.52|4222.52|4220.52|4222.02|4220.02|31
1675903500000|2023-02-09 00:45:00|4222.02|4220.02|4221.52|4219.52|4222.02|4220.02|4221.52|4219.52|32
1675903800000|2023-02-09 00:50:00|4222.02|4220.02|4221.52|4219.52|4222.52|4220.52|4221.52|4219.52|132
1675904100000|2023-02-09 00:55:00|4222.52|4220.52|4221.52|4219.52|4222.52|4220.52|4221.52|4219.52|180
1675904400000|2023-02-09 01:00:00|4222.52|4220.52|4223.52|4221.52|4223.52|4221.52|4222.52|4220.52|87
1675904700000|2023-02-09 01:05:00|4224.52|4222.52|4222.52|4220.52|4224.52|4222.52|4222.52|4220.52|264
1675905000000|2023-02-09 01:10:00|4221.52|4219.52|4221.52|4219.52|4221.52|4219.52|4221.52|4219.52|47
1675905300000|2023-02-09 01:15:00|4222.52|4220.52|4223.52|4221.52|4224.52|4222.52|4222.52|4220.52|115
1675905600000|2023-02-09 01:20:00|4224.02|4222.02|4225.52|4223.52|4226.52|4224.52|4224.02|4222.02|236
1675905900000|2023-02-09 01:25:00|4224.52|4222.52|4225.52|4223.52|4225.52|4223.52|4224.52|4222.52|148
1675906200000|2023-02-09 01:30:00|4226.52|4224.52|4227.52|4225.52|4227.52|4225.52|4226.52|4224.52|357
1675906500000|2023-02-09 01:35:00|4226.52|4224.52|4226.52|4224.52|4226.52|4224.52|4226.52|4224.52|75
1675906800000|2023-02-09 01:40:00|4227.52|4225.52|4226.52|4224.52|4227.52|4225.52|4226.52|4224.52|339
1675907100000|2023-02-09 01:45:00|4227.52|4225.52|4227.52|4225.52|4227.52|4225.52|4226.52|4224.52|129
1675907400000|2023-02-09 01:50:00|4226.52|4224.52|4226.52|4224.52|4227.52|4225.52|4226.52|4224.52|133
1675907700000|2023-02-09 01:55:00|4226.02|4224.02|4226.52|4224.52|4226.52|4224.52|4226.02|4224.02|147
1675908000000|2023-02-09 02:00:00|4227.52|4225.52|4227.52|4225.52|4227.52|4225.52|4226.52|4224.52|320
1675908300000|2023-02-09 02:05:00|4226.52|4224.52|4227.52|4225.52|4227.52|4225.52|4226.52|4224.52|44
1675908600000|2023-02-09 02:10:00|4226.52|4224.52|4226.52|4224.52|4227.52|4225.52|4226.52|4224.52|124
1675908900000|2023-02-09 02:15:00|4227.02|4225.02|4227.52|4225.52|4227.52|4225.52|4226.52|4224.52|126
1675909200000|2023-02-09 02:20:00|4226.52|4224.52|4227.52|4225.52|4227.52|4225.52|4226.52|4224.52|147
1675909500000|2023-02-09 02:25:00|4226.52|4224.52|4227.52|4225.52|4227.52|4225.52|4226.52|4224.52|45
1675909800000|2023-02-09 02:30:00|4226.52|4224.52|4229.02|4227.02|4229.52|4227.52|4226.52|4224.52|195
1675910100000|2023-02-09 02:35:00|4228.52|4226.52|4227.52|4225.52|4228.52|4226.52|4227.52|4225.52|32
1675910400000|2023-02-09 02:40:00|4228.52|4226.52|4228.52|4226.52|4228.52|4226.52|4227.52|4225.52|97
1675910700000|2023-02-09 02:45:00|4228.02|4226.02|4228.52|4226.52|4228.52|4226.52|4227.52|4225.52|45
1675911000000|2023-02-09 02:50:00|4227.52|4225.52|4228.52|4226.52|4228.52|4226.52|4227.52|4225.52|23
1675911300000|2023-02-09 02:55:00|4227.52|4225.52|4228.52|4226.52|4228.52|4226.52|4227.52|4225.52|29
1675911600000|2023-02-09 03:00:00|||||||||19
1675911900000|2023-02-09 03:05:00|4227.52|4225.52|4227.52|4225.52|4227.52|4225.52|4227.52|4225.52|53
1675912500000|2023-02-09 03:15:00|4226.52|4224.52|4226.52|4224.52|4227.52|4225.52|4226.52|4224.52|167
1675912800000|2023-02-09 03:20:00|4227.52|4225.52|4226.52|4224.52|4227.52|4225.52|4226.52|4224.52|76
1675913100000|2023-02-09 03:25:00|4227.52|4225.52|4226.52|4224.52|4227.52|4225.52|4226.52|4224.52|10
1675913400000|2023-02-09 03:30:00|4227.52|4225.52|4227.52|4225.52|4227.52|4225.52|4227.52|4225.52|17
1675913700000|2023-02-09 03:35:00|4226.52|4224.52|4227.52|4225.52|4227.52|4225.52|4226.52|4224.52|44
1675914000000|2023-02-09 03:40:00|4228.52|4226.52|4228.52|4226.52|4229.52|4227.52|4228.52|4226.52|123
1675914300000|2023-02-09 03:45:00|4229.52|4227.52|4227.52|4225.52|4229.52|4227.52|4227.52|4225.52|134
1675914600000|2023-02-09 03:50:00|4228.52|4226.52|4227.52|4225.52|4228.52|4226.52|4227.52|4225.52|13
1675914900000|2023-02-09 03:55:00|||||||||36
1675915200000|2023-02-09 04:00:00|4228.52|4226.52|4227.52|4225.52|4228.52|4226.52|4227.52|4225.52|106
1675915500000|2023-02-09 04:05:00|4228.52|4226.52|4228.52|4226.52|4228.52|4226.52|4228.52|4226.52|73
1675915800000|2023-02-09 04:10:00|4227.52|4225.52|4228.52|4226.52|4228.52|4226.52|4227.52|4225.52|38
1675916100000|2023-02-09 04:15:00|||||||||46
1675916400000|2023-02-09 04:20:00|||||||||90
1675916700000|2023-02-09 04:25:00|4227.52|4225.52|4227.52|4225.52|4227.52|4225.52|4227.52|4225.52|80
1675917000000|2023-02-09 04:30:00|||||||||19
1675917300000|2023-02-09 04:35:00|4228.52|4226.52|4228.52|4226.52|4228.52|4226.52|4228.52|4226.52|47
1675917600000|2023-02-09 04:40:00|4229.52|4227.52|4229.52|4227.52|4229.52|4227.52|4229.52|4227.52|62
1675917900000|2023-02-09 04:45:00|||||||||47
1675918200000|2023-02-09 04:50:00|4228.52|4226.52|4228.52|4226.52|4228.52|4226.52|4228.52|4226.52|33
1675918500000|2023-02-09 04:55:00|||||||||5
1675918800000|2023-02-09 05:00:00|4229.52|4227.52|4230.52|4228.52|4230.52|4228.52|4229.02|4227.02|177
1675919100000|2023-02-09 05:05:00|4229.52|4227.52|4230.52|4228.52|4231.52|4229.52|4229.52|4227.52|138
1675919400000|2023-02-09 05:10:00|4231.52|4229.52|4231.52|4229.52|4232.52|4230.52|4230.52|4228.52|146
1675919700000|2023-02-09 05:15:00|4232.02|4230.02|4231.52|4229.52|4232.52|4230.52|4231.52|4229.52|74
1675920000000|2023-02-09 05:20:00|4230.52|4228.52|4231.52|4229.52|4231.52|4229.52|4230.52|4228.52|44
1675920300000|2023-02-09 05:25:00|4232.52|4230.52|4232.52|4230.52|4232.52|4230.52|4231.52|4229.52|47
1675920600000|2023-02-09 05:30:00|4232.02|4230.02|4231.52|4229.52|4232.52|4230.52|4231.52|4229.52|171
1675920900000|2023-02-09 05:35:00|4232.02|4230.02|4231.52|4229.52|4232.52|4230.52|4231.52|4229.52|277
1675921200000|2023-02-09 05:40:00|||||||||183
1675921500000|2023-02-09 05:45:00|4223.52|4221.52|4232.52|4230.52|4233.52|4231.52|4223.52|4221.52|3734
1675921800000|2023-02-09 05:50:00|4233.02|4231.02|4231.02|4229.02|4233.02|4231.02|4230.52|4228.52|55
1675922100000|2023-02-09 05:55:00|4230.52|4228.52|4229.52|4227.52|4231.02|4229.02|4229.52|4227.52|497
1675922400000|2023-02-09 06:00:00|4230.52|4228.52|4229.52|4227.52|4231.52|4229.52|4229.02|4227.02|233
1675922700000|2023-02-09 06:05:00|4230.02|4228.02|4227.52|4225.52|4230.52|4228.52|4227.52|4225.52|191
1675923000000|2023-02-09 06:10:00|4228.02|4226.02|4227.52|4225.52|4228.52|4226.52|4227.52|4225.52|101
1675923300000|2023-02-09 06:15:00|4228.52|4226.52|4230.52|4228.52|4230.52|4228.52|4228.52|4226.52|200
1675923600000|2023-02-09 06:20:00|4230.02|4228.02|4229.52|4227.52|4230.52|4228.52|4229.52|4227.52|49
1675923900000|2023-02-09 06:25:00|4230.02|4228.02|4231.52|4229.52|4231.52|4229.52|4229.52|4227.52|235
1675924200000|2023-02-09 06:30:00|4232.52|4230.52|4229.52|4227.52|4232.52|4230.52|4228.52|4226.52|329
1675924500000|2023-02-09 06:35:00|4230.52|4228.52|4230.52|4228.52|4230.52|4228.52|4229.52|4227.52|180
1675924800000|2023-02-09 06:40:00|4231.02|4229.02|4232.52|4230.52|4232.52|4230.52|4230.52|4228.52|241
1675925100000|2023-02-09 06:45:00|4233.52|4231.52|4235.52|4233.52|4235.52|4233.52|4232.52|4230.52|298
1675925400000|2023-02-09 06:50:00|4234.52|4232.52|4232.52|4230.52|4235.52|4233.52|4232.52|4230.52|519
1675925700000|2023-02-09 06:55:00|4233.52|4231.52|4233.52|4231.52|4234.52|4232.52|4233.52|4231.52|94
1675926000000|2023-02-09 07:00:00|4233.27|4231.77|4237.27|4235.77|4238.27|4236.77|4233.27|4231.77|2791
1675926300000|2023-02-09 07:05:00|4237.77|4236.27|4237.27|4235.77|4238.27|4236.77|4235.27|4233.77|3931
1675926600000|2023-02-09 07:10:00|4237.77|4236.27|4238.27|4236.77|4238.27|4236.77|4236.27|4234.77|2525
1675926900000|2023-02-09 07:15:00|4237.77|4236.27|4239.27|4237.77|4241.27|4239.77|4237.27|4235.77|1471
1675927200000|2023-02-09 07:20:00|4240.27|4238.77|4239.27|4237.77|4242.27|4240.77|4238.27|4236.77|2386
1675927500000|2023-02-09 07:25:00|4240.27|4238.77|4236.27|4234.77|4240.27|4238.77|4235.27|4233.77|1653
1675927800000|2023-02-09 07:30:00|4235.27|4233.77|4237.27|4235.77|4238.27|4236.77|4235.27|4233.77|3062
1675928100000|2023-02-09 07:35:00|4238.27|4236.77|4238.27|4236.77|4239.27|4237.77|4236.27|4234.77|2618
1675928400000|2023-02-09 07:40:00|||||||||985
1675928700000|2023-02-09 07:45:00|4239.27|4237.77|4237.27|4235.77|4239.27|4237.77|4237.27|4235.77|1512
1675929000000|2023-02-09 07:50:00|4236.27|4234.77|4236.27|4234.77|4236.27|4234.77|4235.27|4233.77|1041
1675929300000|2023-02-09 07:55:00|4237.27|4235.77|4239.27|4237.77|4239.27|4237.77|4237.27|4235.77|2257
1675929600000|2023-02-09 08:00:00|4238.27|4236.77|4249.27|4247.77|4251.27|4249.77|4238.27|4236.77|23703
1675929900000|2023-02-09 08:05:00|4250.27|4248.77|4252.27|4250.77|4253.27|4251.77|4248.27|4246.77|23756
1675930200000|2023-02-09 08:10:00|4253.27|4251.77|4253.27|4251.77|4255.27|4253.77|4252.27|4250.77|15663
1675930500000|2023-02-09 08:15:00|4252.27|4250.77|4254.27|4252.77|4255.27|4253.77|4251.27|4249.77|12649
1675930800000|2023-02-09 08:20:00|4255.27|4253.77|4260.27|4258.77|4262.27|4260.77|4254.27|4252.77|13485
1675931100000|2023-02-09 08:25:00|4261.27|4259.77|4259.27|4257.77|4261.27|4259.77|4257.27|4255.77|12001
1675931400000|2023-02-09 08:30:00|4258.77|4257.27|4260.27|4258.77|4261.27|4259.77|4257.27|4255.77|9589
1675931700000|2023-02-09 08:35:00|4259.77|4258.27|4261.27|4259.77|4262.27|4260.77|4258.27|4256.77|6374
1675932000000|2023-02-09 08:40:00|4262.1|4260.6|4258.1|4256.6|4262.1|4260.6|4258.1|4256.6|7396
1675932300000|2023-02-09 08:45:00|4259.1|4257.6|4254.1|4252.6|4260.1|4258.6|4252.1|4250.6|15471
1675932600000|2023-02-09 08:50:00|4253.1|4251.6|4256.1|4254.6|4257.1|4255.6|4253.1|4251.6|6337
1675932900000|2023-02-09 08:55:00|4255.1|4253.6|4254.1|4252.6|4257.1|4255.6|4254.1|4252.6|5186
1675933200000|2023-02-09 09:00:00|4255.1|4253.6|4256.1|4254.6|4257.1|4255.6|4253.1|4251.6|6268
1675933500000|2023-02-09 09:05:00|4255.1|4253.6|4255.1|4253.6|4258.1|4256.6|4255.1|4253.6|4584
1675933800000|2023-02-09 09:10:00|4256.1|4254.6|4256.1|4254.6|4258.1|4256.6|4255.1|4253.6|4225
1675934100000|2023-02-09 09:15:00|4257.1|4255.6|4257.1|4255.6|4258.1|4256.6|4256.1|4254.6|4709
1675934400000|2023-02-09 09:20:00|4258.1|4256.6|4258.1|4256.6|4259.1|4257.6|4257.1|4255.6|5379
1675934700000|2023-02-09 09:25:00|4259.1|4257.6|4257.1|4255.6|4260.1|4258.6|4256.1|4254.6|5637
1675935000000|2023-02-09 09:30:00|4258.1|4256.6|4257.1|4255.6|4258.1|4256.6|4255.1|4253.6|3506
1675935300000|2023-02-09 09:35:00|4258.1|4256.6|4259.1|4257.6|4261.1|4259.6|4257.1|4255.6|5474
1675935600000|2023-02-09 09:40:00|4258.1|4256.6|4262.1|4260.6|4262.1|4260.6|4258.1|4256.6|4436
1675935900000|2023-02-09 09:45:00|4263.1|4261.6|4265.1|4263.6|4265.1|4263.6|4262.1|4260.6|7297
1675936200000|2023-02-09 09:50:00|4266.1|4264.6|4269.1|4267.6|4270.1|4268.6|4265.1|4263.6|8419
1675936500000|2023-02-09 09:55:00|4268.1|4266.6|4271.1|4269.6|4271.1|4269.6|4268.1|4266.6|7560
1675936800000|2023-02-09 10:00:00|4272.1|4270.6|4269.1|4267.6|4272.1|4270.6|4268.1|4266.6|5446
1675937100000|2023-02-09 10:05:00|4270.1|4268.6|4268.1|4266.6|4270.1|4268.6|4267.1|4265.6|4062
1675937400000|2023-02-09 10:10:00|4269.1|4267.6|4273.1|4271.6|4273.1|4271.6|4269.1|4267.6|9707
1675937700000|2023-02-09 10:15:00|4272.1|4270.6|4272.1|4270.6|4273.1|4271.6|4270.1|4268.6|5461
1675938000000|2023-02-09 10:20:00|4273.1|4271.6|4275.1|4273.6|4275.1|4273.6|4273.1|4271.6|4615
1675938300000|2023-02-09 10:25:00|4274.1|4272.6|4274.1|4272.6|4275.1|4273.6|4273.1|4271.6|8213
1675938600000|2023-02-09 10:30:00|4275.1|4273.6|4273.1|4271.6|4275.1|4273.6|4273.1|4271.6|5098
1675938900000|2023-02-09 10:35:00|4272.1|4270.6|4274.1|4272.6|4274.1|4272.6|4272.1|4270.6|3250
1675939200000|2023-02-09 10:40:00|4273.1|4271.6|4273.1|4271.6|4274.1|4272.6|4273.1|4271.6|3160
1675939500000|2023-02-09 10:45:00|4274.1|4272.6|4275.1|4273.6|4275.1|4273.6|4272.1|4270.6|4025
1675939800000|2023-02-09 10:50:00|4274.1|4272.6|4276.1|4274.6|4277.1|4275.6|4274.1|4272.6|7548
1675940100000|2023-02-09 10:55:00|4275.1|4273.6|4276.1|4274.6|4276.1|4274.6|4273.1|4271.6|8995
1675940400000|2023-02-09 11:00:00|4275.1|4273.6|4275.1|4273.6|4276.1|4274.6|4274.1|4272.6|4617
1675940700000|2023-02-09 11:05:00|4274.1|4272.6|4272.1|4270.6|4274.1|4272.6|4272.1|4270.6|4214
1675941000000|2023-02-09 11:10:00|4273.1|4271.6|4272.1|4270.6|4274.1|4272.6|4272.1|4270.6|3499
1675941300000|2023-02-09 11:15:00|4271.1|4269.6|4268.1|4266.6|4271.1|4269.6|4268.1|4266.6|4743
1675941600000|2023-02-09 11:20:00|4269.1|4267.6|4265.1|4263.6|4269.1|4267.6|4265.1|4263.6|9898
1675941900000|2023-02-09 11:25:00|4266.1|4264.6|4266.1|4264.6|4268.1|4266.6|4265.1|4263.6|2437
1675942200000|2023-02-09 11:30:00|4265.1|4263.6|4263.1|4261.6|4265.6|4264.1|4263.1|4261.6|4616
1675942500000|2023-02-09 11:35:00|4264.1|4262.6|4264.1|4262.6|4265.1|4263.6|4263.1|4261.6|3492
1675942800000|2023-02-09 11:40:00|4265.1|4263.6|4265.1|4263.6|4266.1|4264.6|4264.1|4262.6|2026
1675943100000|2023-02-09 11:45:00|4264.1|4262.6|4265.1|4263.6|4266.1|4264.6|4264.1|4262.6|2207
1675943400000|2023-02-09 11:50:00|4266.1|4264.6|4268.1|4266.6|4268.1|4266.6|4266.1|4264.6|2500
1675943700000|2023-02-09 11:55:00|4267.1|4265.6|4268.1|4266.6|4270.1|4268.6|4267.1|4265.6|4183
1675944000000|2023-02-09 12:00:00|4267.1|4265.6|4269.1|4267.6|4269.1|4267.6|4267.1|4265.6|2427
1675944300000|2023-02-09 12:05:00|4268.1|4266.6|4266.1|4264.6|4269.1|4267.6|4266.1|4264.6|3953
1675944600000|2023-02-09 12:10:00|4267.1|4265.6|4267.1|4265.6|4267.1|4265.6|4266.1|4264.6|4067
1675944900000|2023-02-09 12:15:00|4266.1|4264.6|4268.1|4266.6|4268.1|4266.6|4266.1|4264.6|1732
1675945200000|2023-02-09 12:20:00|4269.1|4267.6|4267.1|4265.6|4269.1|4267.6|4267.1|4265.6|2009
1675945500000|2023-02-09 12:25:00|4266.1|4264.6|4268.1|4266.6|4268.1|4266.6|4266.1|4264.6|1675
1675945800000|2023-02-09 12:30:00|4269.1|4267.6|4269.1|4267.6|4269.1|4267.6|4268.1|4266.6|1639
1675946100000|2023-02-09 12:35:00|4268.1|4266.6|4267.1|4265.6|4268.1|4266.6|4267.1|4265.6|1854
1675946400000|2023-02-09 12:40:00|4266.55|4265.05|4267.55|4266.05|4268.55|4267.05|4266.55|4265.05|2403
1675946700000|2023-02-09 12:45:00|4266.55|4265.05|4266.55|4265.05|4266.55|4265.05|4266.55|4265.05|949
1675947000000|2023-02-09 12:50:00|4267.55|4266.05|4266.55|4265.05|4267.55|4266.05|4266.55|4265.05|3035
1675947300000|2023-02-09 12:55:00|4267.55|4266.05|4263.55|4262.05|4267.55|4266.05|4262.55|4261.05|4663
1675947600000|2023-02-09 13:00:00|4264.55|4263.05|4262.55|4261.05|4264.55|4263.05|4262.55|4261.05|2180
1675947900000|2023-02-09 13:05:00|4263.55|4262.05|4262.55|4261.05|4263.55|4262.05|4261.55|4260.05|10838
1675948200000|2023-02-09 13:10:00|4261.55|4260.05|4261.55|4260.05|4262.55|4261.05|4261.55|4260.05|2570
1675948500000|2023-02-09 13:15:00|4262.55|4261.05|4261.55|4260.05|4262.55|4261.05|4261.55|4260.05|2558
1675948800000|2023-02-09 13:20:00|4260.55|4259.05|4260.55|4259.05|4261.55|4260.05|4259.55|4258.05|3680
1675949100000|2023-02-09 13:25:00|4261.55|4260.05|4261.05|4259.55|4261.55|4260.05|4260.55|4259.05|3132
1675949400000|2023-02-09 13:30:00|4260.55|4259.05|4262.55|4261.05|4266.55|4265.05|4260.55|4259.05|6352
1675949700000|2023-02-09 13:35:00|4261.55|4260.05|4261.55|4260.05|4263.55|4262.05|4259.55|4258.05|6376
1675950000000|2023-02-09 13:40:00|4262.55|4261.05|4266.55|4265.05|4266.55|4265.05|4262.55|4261.05|7268
1675950300000|2023-02-09 13:45:00|4265.55|4264.05|4263.55|4262.05|4265.55|4264.05|4263.55|4262.05|3100
1675950600000|2023-02-09 13:50:00|4262.55|4261.05|4263.55|4262.05|4265.55|4264.05|4262.55|4261.05|4275
1675950900000|2023-02-09 13:55:00|4264.55|4263.05|4265.55|4264.05|4265.55|4264.05|4264.05|4262.55|2760
1675951200000|2023-02-09 14:00:00|4264.55|4263.05|4262.55|4261.05|4264.55|4263.05|4261.55|4260.05|5457
1675951500000|2023-02-09 14:05:00|4261.55|4260.05|4257.55|4256.05|4262.55|4261.05|4257.55|4256.05|5567
1675951800000|2023-02-09 14:10:00|4257.05|4255.55|4255.55|4254.05|4257.05|4255.55|4254.55|4253.05|10868
1675952100000|2023-02-09 14:15:00|4256.55|4255.05|4256.55|4255.05|4258.55|4257.05|4256.55|4255.05|5656
1675952400000|2023-02-09 14:20:00|4255.55|4254.05|4254.55|4253.05|4256.55|4255.05|4253.55|4252.05|5002
1675952700000|2023-02-09 14:25:00|4255.55|4254.05|4257.55|4256.05|4257.55|4256.05|4254.55|4253.05|5785
1675953000000|2023-02-09 14:30:00|4258.05|4256.55|4256.55|4255.05|4260.55|4259.05|4255.55|4254.05|27275
1675953300000|2023-02-09 14:35:00|4257.55|4256.05|4258.55|4257.05|4258.55|4257.05|4255.55|4254.05|6068
1675953600000|2023-02-09 14:40:00|4259.05|4257.55|4256.55|4255.05|4259.55|4258.05|4256.55|4255.05|6205
1675953900000|2023-02-09 14:45:00|4257.55|4256.05|4261.55|4260.05|4262.55|4261.05|4256.55|4255.05|8888
1675954200000|2023-02-09 14:50:00|4262.55|4261.05|4256.55|4255.05|4263.55|4262.05|4256.55|4255.05|7853
1675954500000|2023-02-09 14:55:00|4255.55|4254.05|4254.55|4253.05|4257.55|4256.05|4253.55|4252.05|9757
1675954800000|2023-02-09 15:00:00|4255.55|4254.05|4253.55|4252.05|4255.55|4254.05|4252.55|4251.05|11873
1675955100000|2023-02-09 15:05:00|4252.55|4251.05|4253.55|4252.05|4255.55|4254.05|4252.55|4251.05|6178
1675955400000|2023-02-09 15:10:00|4254.3|4252.8|4254.3|4252.8|4255.3|4253.8|4253.3|4251.8|5579
1675955700000|2023-02-09 15:15:00|4255.3|4253.8|4256.3|4254.8|4256.3|4254.8|4253.3|4251.8|8645
1675956000000|2023-02-09 15:20:00|4255.3|4253.8|4255.3|4253.8|4258.3|4256.8|4254.3|4252.8|10080
1675956300000|2023-02-09 15:25:00|4254.3|4252.8|4251.3|4249.8|4255.3|4253.8|4249.3|4247.8|8672
1675956600000|2023-02-09 15:30:00|4250.3|4248.8|4250.3|4248.8|4252.3|4250.8|4249.3|4247.8|10836
1675956900000|2023-02-09 15:35:00|4249.3|4247.8|4251.3|4249.8|4252.3|4250.8|4249.3|4247.8|10580
1675957200000|2023-02-09 15:40:00|4250.3|4248.8|4250.3|4248.8|4252.3|4250.8|4249.3|4247.8|10222
1675957500000|2023-02-09 15:45:00|4249.3|4247.8|4254.3|4252.8|4254.3|4252.8|4249.3|4247.8|8223
1675957800000|2023-02-09 15:50:00|4253.3|4251.8|4253.3|4251.8|4254.3|4252.8|4252.3|4250.8|10800
1675958100000|2023-02-09 15:55:00|4254.3|4252.8|4256.3|4254.8|4256.3|4254.8|4254.3|4252.8|29145
1675958400000|2023-02-09 16:00:00|4255.3|4253.8|4252.3|4250.8|4257.3|4255.8|4251.3|4249.8|9039
1675958700000|2023-02-09 16:05:00|4251.3|4249.8|4252.3|4250.8|4253.3|4251.8|4250.3|4248.8|9916
1675959000000|2023-02-09 16:10:00|4253.3|4251.8|4252.3|4250.8|4253.3|4251.8|4251.3|4249.8|10115
1675959300000|2023-02-09 16:15:00|4251.3|4249.8|4251.3|4249.8|4252.3|4250.8|4250.3|4248.8|11834
1675959600000|2023-02-09 16:20:00|4250.3|4248.8|4249.3|4247.8|4251.3|4249.8|4249.3|4247.8|10596
1675959900000|2023-02-09 16:25:00|4250.3|4248.8|4251.3|4249.8|4251.3|4249.8|4248.3|4246.8|18792
1675960200000|2023-02-09 16:30:00|4247.1|4245.6|4246.1|4244.6|4249.1|4247.6|4246.1|4244.6|59733
1675960500000|2023-02-09 16:35:00|4247.1|4245.6|4246.1|4244.6|4247.1|4245.6|4244.1|4242.6|25086
1675960800000|2023-02-09 16:40:00|4247.1|4245.6|4247.1|4245.6|4247.1|4245.6|4245.1|4243.6|6439
1675961100000|2023-02-09 16:45:00|4246.1|4244.6|4244.1|4242.6|4247.1|4245.6|4243.1|4241.6|7537
1675961400000|2023-02-09 16:50:00|4243.6|4242.1|4244.1|4242.6|4244.1|4242.6|4242.1|4240.6|5192
1675961700000|2023-02-09 16:55:00|4243.1|4241.6|4245.1|4243.6|4245.1|4243.6|4243.1|4241.6|5349
1675962000000|2023-02-09 17:00:00|4246.1|4244.6|4248.1|4246.6|4248.1|4246.6|4246.1|4244.6|2945
1675962300000|2023-02-09 17:05:00|4247.1|4245.6|4250.1|4248.6|4250.1|4248.6|4247.1|4245.6|1843
1675962600000|2023-02-09 17:10:00|4251.1|4249.6|4250.1|4248.6|4251.1|4249.6|4250.1|4248.6|2430
1675962900000|2023-02-09 17:15:00|4251.1|4249.6|4251.1|4249.6|4252.1|4250.6|4249.1|4247.6|2616
1675963200000|2023-02-09 17:20:00|4252.1|4250.6|4251.1|4249.6|4252.1|4250.6|4250.1|4248.6|2257
1675963500000|2023-02-09 17:25:00|4252.1|4250.6|4249.1|4247.6|4252.1|4250.6|4249.1|4247.6|2288
1675963800000|2023-02-09 17:30:00|4248.1|4246.6|4242.1|4240.6|4248.1|4246.6|4242.1|4240.6|3598
1675964100000|2023-02-09 17:35:00|4243.1|4241.6|4239.1|4237.6|4243.1|4241.6|4239.1|4237.6|4576
1675964400000|2023-02-09 17:40:00|4238.6|4237.1|4239.1|4237.6|4241.1|4239.6|4238.1|4236.6|3968
1675964700000|2023-02-09 17:45:00|4238.6|4237.1|4237.1|4235.6|4239.1|4237.6|4236.1|4234.6|2814
1675965000000|2023-02-09 17:50:00|4238.1|4236.6|4240.1|4238.6|4240.1|4238.6|4238.1|4236.6|1890
1675965300000|2023-02-09 17:55:00|4241.1|4239.6|4244.1|4242.6|4244.1|4242.6|4240.1|4238.6|2884
1675965600000|2023-02-09 18:00:00|4243.1|4241.6|4242.1|4240.6|4245.1|4243.6|4240.1|4238.6|2992
1675965900000|2023-02-09 18:05:00|4243.1|4241.6|4242.1|4240.6|4245.1|4243.6|4242.1|4240.6|1026
1675966200000|2023-02-09 18:10:00|4243.1|4241.6|4242.1|4240.6|4244.1|4242.6|4241.1|4239.6|1189
1675966500000|2023-02-09 18:15:00|4243.1|4241.6|4243.1|4241.6|4243.1|4241.6|4240.1|4238.6|775
1675966800000|2023-02-09 18:20:00|4242.1|4240.6|4242.1|4240.6|4245.1|4243.6|4241.1|4239.6|992
1675967100000|2023-02-09 18:25:00|4242.6|4241.1|4242.1|4240.6|4245.1|4243.6|4242.1|4240.6|754
1675967400000|2023-02-09 18:30:00|4241.1|4239.6|4244.1|4242.6|4246.1|4244.6|4240.1|4238.6|2004
1675967700000|2023-02-09 18:35:00|4243.1|4241.6|4239.1|4237.6|4244.1|4242.6|4238.1|4236.6|2886
1675968000000|2023-02-09 18:40:00|4238.1|4236.6|4239.1|4237.6|4239.1|4237.6|4236.1|4234.6|1547
1675968300000|2023-02-09 18:45:00|4238.1|4236.6|4240.1|4238.6|4240.1|4238.6|4236.1|4234.6|746
1675968600000|2023-02-09 18:50:00|4239.1|4237.6|4241.1|4239.6|4241.1|4239.6|4239.1|4237.6|1051
1675968900000|2023-02-09 18:55:00|4240.6|4239.1|4239.1|4237.6|4241.1|4239.6|4237.1|4235.6|1553
1675969200000|2023-02-09 19:00:00|4238.6|4237.1|4237.1|4235.6|4240.1|4238.6|4236.1|4234.6|1167
1675969500000|2023-02-09 19:05:00|4238.1|4236.6|4239.1|4237.6|4239.1|4237.6|4237.1|4235.6|1185
1675969800000|2023-02-09 19:10:00|4238.1|4236.6|4236.1|4234.6|4239.1|4237.6|4235.1|4233.6|1765
1675970100000|2023-02-09 19:15:00|4235.6|4234.1|4233.1|4231.6|4236.1|4234.6|4233.1|4231.6|1957
1675970400000|2023-02-09 19:20:00|4234.1|4232.6|4231.1|4229.6|4234.1|4232.6|4231.1|4229.6|2487
1675970700000|2023-02-09 19:25:00|4232.1|4230.6|4232.1|4230.6|4233.1|4231.6|4231.1|4229.6|724
1675971000000|2023-02-09 19:30:00|4233.1|4231.6|4231.1|4229.6|4235.1|4233.6|4230.1|4228.6|1144
1675971300000|2023-02-09 19:35:00|4232.1|4230.6|4232.1|4230.6|4233.1|4231.6|4231.1|4229.6|1099
1675971600000|2023-02-09 19:40:00|4231.1|4229.6|4234.1|4232.6|4235.1|4233.6|4231.1|4229.6|572
1675971900000|2023-02-09 19:45:00|4233.1|4231.6|4233.1|4231.6|4234.1|4232.6|4231.1|4229.6|796
1675972200000|2023-02-09 19:50:00|4234.1|4232.6|4232.1|4230.6|4234.1|4232.6|4231.1|4229.6|732
1675972500000|2023-02-09 19:55:00|4231.1|4229.6|4231.1|4229.6|4231.1|4229.6|4229.1|4227.6|1280
1675972800000|2023-02-09 20:00:00|4230.1|4228.6|4226.1|4224.6|4230.1|4228.6|4226.1|4224.6|3092
1675973100000|2023-02-09 20:05:00|4225.1|4223.6|4231.1|4229.6|4231.1|4229.6|4225.1|4223.6|2321
1675973400000|2023-02-09 20:10:00|4230.1|4228.6|4228.1|4226.6|4230.1|4228.6|4227.1|4225.6|632
1675973700000|2023-02-09 20:15:00|4227.1|4225.6|4226.1|4224.6|4227.1|4225.6|4224.1|4222.6|2685
1675974000000|2023-02-09 20:20:00|4225.1|4223.6|4224.1|4222.6|4227.1|4225.6|4223.6|4222.1|1146
1675974300000|2023-02-09 20:25:00|4223.1|4221.6|4222.1|4220.6|4224.1|4222.6|4222.1|4220.6|1480
1675974600000|2023-02-09 20:30:00|4221.1|4219.6|4218.1|4216.6|4222.1|4220.6|4218.1|4216.6|2396
1675974900000|2023-02-09 20:35:00|4217.1|4215.6|4222.1|4220.6|4222.1|4220.6|4217.1|4215.6|2212
1675975200000|2023-02-09 20:40:00|4221.1|4219.6|4222.1|4220.6|4222.1|4220.6|4221.1|4219.6|1393
1675975500000|2023-02-09 20:45:00|4222.6|4221.1|4225.1|4223.6|4226.1|4224.6|4222.6|4221.1|2687
1675975800000|2023-02-09 20:50:00|4227.1|4225.6|4230.1|4228.6|4231.1|4229.6|4226.1|4224.6|3324
1675976100000|2023-02-09 20:55:00|4229.1|4227.6|4225.1|4223.6|4229.1|4227.6|4224.1|4222.6|6526
1675976400000|2023-02-09 21:00:00|4226.55|4223.55|4231.15|4228.15|4231.15|4228.15|4225.85|4222.85|18
1675976700000|2023-02-09 21:05:00|4230.95|4227.95|4227.15|4224.15|4231.55|4228.55|4226.95|4223.95|0
1675977000000|2023-02-09 21:10:00|4226.95|4223.95|4226.55|4223.55|4227.65|4224.65|4225.65|4222.65|0
1675977300000|2023-02-09 21:15:00|4226.65|4223.65|4227.65|4224.65|4227.85|4224.85|4225.45|4222.45|0
1675977600000|2023-02-09 21:20:00|4227.75|4224.75|4229.15|4226.15|4229.85|4226.85|4227.75|4224.75|0
1675977900000|2023-02-09 21:25:00|4228.95|4225.95|4230.05|4227.05|4230.25|4227.25|4228.95|4225.95|0
1675978200000|2023-02-09 21:30:00|4230.25|4227.25|4229.85|4226.85|4231.15|4228.15|4229.35|4226.35|0
1675978500000|2023-02-09 21:35:00|4230.05|4227.05|4230.75|4227.75|4231.15|4228.15|4230.05|4227.05|0
1675978800000|2023-02-09 21:40:00|4230.65|4227.65|4229.55|4226.55|4231.15|4228.15|4229.35|4226.35|0
1675979100000|2023-02-09 21:45:00|4229.85|4226.85|4230.25|4227.25|4230.45|4227.45|4229.65|4226.65|0
1675979400000|2023-02-09 21:50:00|4230.05|4227.05|4230.65|4227.65|4230.65|4227.65|4229.55|4226.55|0
1675979700000|2023-02-09 21:55:00|4230.45|4227.45|4231.55|4228.55|4231.85|4228.85|4230.45|4227.45|0
1675980000000|2023-02-09 22:00:00|4231.45|4228.45|4231.25|4228.25|4231.45|4228.45|4231.05|4228.05|0
1675980300000|2023-02-09 22:05:00|4231.15|4228.15|4230.95|4227.95|4231.15|4228.15|4230.95|4227.95|0
1675980600000|2023-02-09 22:10:00|4230.85|4227.85|4231.15|4228.15|4231.45|4228.45|4230.85|4227.85|0
1675980900000|2023-02-09 22:15:00|4231.05|4228.05|4231.05|4228.05|4231.05|4228.05|4231.05|4228.05|0
1675981200000|2023-02-09 22:20:00|4231.15|4228.15|4231.45|4228.45|4231.65|4228.65|4231.15|4228.15|0
1675981500000|2023-02-09 22:25:00|4231.55|4228.55|4231.45|4228.45|4231.65|4228.65|4231.35|4228.35|0
1675981800000|2023-02-09 22:30:00|4231.55|4228.55|4231.65|4228.65|4232.05|4229.05|4231.35|4228.35|0
1675982100000|2023-02-09 22:35:00|4231.55|4228.55|4231.55|4228.55|4232.15|4229.15|4231.45|4228.45|0
1675982400000|2023-02-09 22:40:00|4231.45|4228.45|4231.35|4228.35|4231.45|4228.45|4231.35|4228.35|0
1675982700000|2023-02-09 22:45:00|4231.25|4228.25|4231.25|4228.25|4231.35|4228.35|4231.25|4228.25|0
1675983000000|2023-02-09 22:50:00|4231.45|4228.45|4231.55|4228.55|4231.75|4228.75|4231.35|4228.35|0
1675983300000|2023-02-09 22:55:00|4231.45|4228.45|4231.55|4228.55|4231.55|4228.55|4231.25|4228.25|0
1675983600000|2023-02-09 23:00:00|4232.15|4229.15|4229.35|4226.35|4232.15|4229.15|4228.75|4225.75|0
1675983900000|2023-02-09 23:05:00|4229.45|4226.45|4231.55|4228.55|4231.55|4228.55|4229.15|4226.15|0
1675984200000|2023-02-09 23:10:00|4230.75|4227.75|4230.65|4227.65|4231.55|4228.55|4230.25|4227.25|0
1675984500000|2023-02-09 23:15:00|4230.45|4227.45|4229.55|4226.55|4231.35|4228.35|4229.35|4226.35|0
1675984800000|2023-02-09 23:20:00|4229.35|4226.35|4231.15|4228.15|4231.35|4228.35|4229.15|4226.15|0
1675985100000|2023-02-09 23:25:00|4231.35|4228.35|4230.25|4227.25|4231.35|4228.35|4230.05|4227.05|0
1675985400000|2023-02-09 23:30:00|4230.45|4227.45|4228.05|4225.05|4230.45|4227.45|4227.85|4224.85|0
1675985700000|2023-02-09 23:35:00|4227.85|4224.85|4229.35|4226.35|4229.35|4226.35|4227.15|4224.15|0
1675986000000|2023-02-09 23:40:00|4229.15|4226.15|4229.15|4226.15|4229.55|4226.55|4228.95|4225.95|0
1675986300000|2023-02-09 23:45:00|4229.35|4226.35|4229.35|4226.35|4229.55|4226.55|4227.65|4224.65|0
1675986600000|2023-02-09 23:50:00|4229.15|4226.15|4228.05|4225.05|4229.35|4226.35|4227.65|4224.65|0
1675986900000|2023-02-09 23:55:00|4227.85|4224.85|4228.75|4225.75|4229.15|4226.15|4227.35|4224.35|0
1675987200000|2023-02-10 00:00:00|4229.15|4226.15|4226.95|4223.95|4229.15|4226.15|4225.85|4222.85|0
1675987500000|2023-02-10 00:05:00|4226.85|4223.85|4227.35|4224.35|4228.05|4225.05|4226.05|4223.05|0
1675987800000|2023-02-10 00:10:00|4227.15|4224.15|4228.65|4225.65|4229.05|4226.05|4226.95|4223.95|0
1675988100000|2023-02-10 00:15:00|4228.75|4225.75|4219.35|4217.35|4228.85|4225.85|4219.35|4217.35|830
1675988400000|2023-02-10 00:20:00|4220.35|4218.35|4221.35|4219.35|4222.35|4220.35|4219.35|4217.35|214
1675988700000|2023-02-10 00:25:00|4220.35|4218.35|4217.35|4215.35|4220.35|4218.35|4217.35|4215.35|197
1675989000000|2023-02-10 00:30:00|4218.35|4216.35|4220.35|4218.35|4220.35|4218.35|4217.35|4215.35|155
1675989300000|2023-02-10 00:35:00|4221.35|4219.35|4222.35|4220.35|4223.35|4221.35|4221.35|4219.35|514
1675989600000|2023-02-10 00:40:00|4221.35|4219.35|4223.35|4221.35|4223.35|4221.35|4221.35|4219.35|22
1675989900000|2023-02-10 00:45:00|4222.35|4220.35|4223.35|4221.35|4223.35|4221.35|4221.35|4219.35|84
1675990200000|2023-02-10 00:50:00|4223.85|4221.85|4223.35|4221.35|4224.35|4222.35|4223.35|4221.35|36
1675990500000|2023-02-10 00:55:00|4222.35|4220.35|4223.35|4221.35|4223.35|4221.35|4222.35|4220.35|136
1675990800000|2023-02-10 01:00:00|4221.35|4219.35|4222.35|4220.35|4222.35|4220.35|4220.85|4218.85|155
1675991100000|2023-02-10 01:05:00|||||||||49
1675991400000|2023-02-10 01:10:00|4223.35|4221.35|4221.35|4219.35|4223.35|4221.35|4221.35|4219.35|81
1675991700000|2023-02-10 01:15:00|4223.35|4221.35|4222.35|4220.35|4223.35|4221.35|4222.35|4220.35|288
1675992000000|2023-02-10 01:20:00|4222.85|4220.85|4224.35|4222.35|4224.35|4222.35|4222.35|4220.35|314
1675992300000|2023-02-10 01:25:00|4225.35|4223.35|4225.35|4223.35|4225.35|4223.35|4224.35|4222.35|282
1675992600000|2023-02-10 01:30:00|4224.35|4222.35|4224.35|4222.35|4225.35|4223.35|4222.35|4220.35|397
1675992900000|2023-02-10 01:35:00|||||||||20
1675993200000|2023-02-10 01:40:00|4223.35|4221.35|4225.35|4223.35|4225.35|4223.35|4223.35|4221.35|146
1675993500000|2023-02-10 01:45:00|4224.35|4222.35|4225.35|4223.35|4226.35|4224.35|4224.35|4222.35|38
1675993800000|2023-02-10 01:50:00|4225.85|4223.85|4224.35|4222.35|4226.35|4224.35|4224.35|4222.35|71
1675994100000|2023-02-10 01:55:00|4223.35|4221.35|4225.35|4223.35|4225.35|4223.35|4223.35|4221.35|136
1675994400000|2023-02-10 02:00:00|4224.85|4222.85|4222.35|4220.35|4225.35|4223.35|4222.35|4220.35|58
1675994700000|2023-02-10 02:05:00|4223.35|4221.35|4221.35|4219.35|4223.35|4221.35|4220.35|4218.35|107
1675995000000|2023-02-10 02:10:00|4222.35|4220.35|4223.35|4221.35|4224.35|4222.35|4222.35|4220.35|51
1675995300000|2023-02-10 02:15:00|4224.35|4222.35|4224.35|4222.35|4224.35|4222.35|4223.35|4221.35|98
1675995600000|2023-02-10 02:20:00|4223.85|4221.85|4224.35|4222.35|4224.35|4222.35|4223.35|4221.35|106
1675995900000|2023-02-10 02:25:00|4223.35|4221.35|4224.35|4222.35|4224.35|4222.35|4223.35|4221.35|52
1675996200000|2023-02-10 02:30:00|4223.85|4221.85|4223.35|4221.35|4224.35|4222.35|4223.35|4221.35|61
1675996500000|2023-02-10 02:35:00|4223.85|4221.85|4224.35|4222.35|4224.35|4222.35|4223.35|4221.35|28
1675996800000|2023-02-10 02:40:00|4223.85|4221.85|4224.35|4222.35|4224.35|4222.35|4223.85|4221.85|39
1675997100000|2023-02-10 02:45:00|4223.35|4221.35|4223.35|4221.35|4223.35|4221.35|4223.35|4221.35|25
1675997400000|2023-02-10 02:50:00|4222.35|4220.35|4222.35|4220.35|4223.35|4221.35|4222.35|4220.35|124
1675997700000|2023-02-10 02:55:00|4220.35|4218.35|4220.35|4218.35|4220.35|4218.35|4220.35|4218.35|211
1675998000000|2023-02-10 03:00:00|4219.35|4217.35|4218.35|4216.35|4220.35|4218.35|4218.35|4216.35|344
1675998300000|2023-02-10 03:05:00|4217.35|4215.35|4217.35|4215.35|4218.35|4216.35|4216.35|4214.35|339
1675998600000|2023-02-10 03:10:00|4216.35|4214.35|4217.35|4215.35|4217.35|4215.35|4216.35|4214.35|120
1675998900000|2023-02-10 03:15:00|4218.35|4216.35|4216.35|4214.35|4218.35|4216.35|4216.35|4214.35|91
1675999200000|2023-02-10 03:20:00|4215.35|4213.35|4216.35|4214.35|4216.35|4214.35|4215.35|4213.35|325
1675999500000|2023-02-10 03:25:00|4215.35|4213.35|4215.35|4213.35|4215.35|4213.35|4215.35|4213.35|76
1675999800000|2023-02-10 03:30:00|||||||||47
1676000100000|2023-02-10 03:35:00|4217.35|4215.35|4217.35|4215.35|4218.35|4216.35|4217.35|4215.35|339
1676000400000|2023-02-10 03:40:00|4217.85|4215.85|4218.35|4216.35|4218.35|4216.35|4217.35|4215.35|94
1676000700000|2023-02-10 03:45:00|4219.35|4217.35|4218.35|4216.35|4219.35|4217.35|4218.35|4216.35|136
1676001000000|2023-02-10 03:50:00|4219.35|4217.35|4218.85|4216.85|4219.35|4217.35|4218.35|4216.35|94
1676001300000|2023-02-10 03:55:00|4218.35|4216.35|4218.35|4216.35|4219.35|4217.35|4218.35|4216.35|30
1676001600000|2023-02-10 04:00:00|4217.35|4215.35|4216.35|4214.35|4217.35|4215.35|4215.35|4213.35|56
1676002200000|2023-02-10 04:10:00|4217.35|4215.35|4217.35|4215.35|4217.35|4215.35|4216.35|4214.35|43
1676002500000|2023-02-10 04:15:00|||||||||23
1676002800000|2023-02-10 04:20:00|4216.35|4214.35|4217.35|4215.35|4217.35|4215.35|4216.35|4214.35|11
1676003100000|2023-02-10 04:25:00|4218.35|4216.35|4217.35|4215.35|4218.35|4216.35|4217.35|4215.35|9
1676003400000|2023-02-10 04:30:00|4216.35|4214.35|4217.35|4215.35|4217.35|4215.35|4216.35|4214.35|34
1676003700000|2023-02-10 04:35:00|4216.35|4214.35|4216.35|4214.35|4216.35|4214.35|4216.35|4214.35|24
1676004000000|2023-02-10 04:40:00|4217.35|4215.35|4217.35|4215.35|4217.35|4215.35|4217.35|4215.35|20
1676004300000|2023-02-10 04:45:00|4218.35|4216.35|4218.35|4216.35|4218.35|4216.35|4218.35|4216.35|12
1676004600000|2023-02-10 04:50:00|4217.35|4215.35|4217.35|4215.35|4217.35|4215.35|4217.35|4215.35|11
1676004900000|2023-02-10 04:55:00|||||||||1
1676005200000|2023-02-10 05:00:00|4218.35|4216.35|4218.35|4216.35|4218.35|4216.35|4218.35|4216.35|18
1676005500000|2023-02-10 05:05:00|4217.35|4215.35|4218.35|4216.35|4218.35|4216.35|4217.35|4215.35|29
1676005800000|2023-02-10 05:10:00|4217.85|4215.85|4217.35|4215.35|4218.35|4216.35|4217.35|4215.35|9
1676006100000|2023-02-10 05:15:00|4217.85|4215.85|4215.35|4213.35|4218.35|4216.35|4215.35|4213.35|628
1676006400000|2023-02-10 05:20:00|4216.35|4214.35|4215.35|4213.35|4216.35|4214.35|4215.35|4213.35|102
1676006700000|2023-02-10 05:25:00|4214.35|4212.35|4215.35|4213.35|4215.35|4213.35|4214.35|4212.35|85
1676007000000|2023-02-10 05:30:00|4214.35|4212.35|4216.35|4214.35|4216.35|4214.35|4214.35|4212.35|71
1676007300000|2023-02-10 05:35:00|4215.35|4213.35|4215.85|4213.85|4216.35|4214.35|4215.35|4213.35|36
1676007600000|2023-02-10 05:40:00|4215.35|4213.35|4215.35|4213.35|4215.35|4213.35|4215.35|4213.35|48
1676007900000|2023-02-10 05:45:00|4216.35|4214.35|4215.35|4213.35|4216.35|4214.35|4214.35|4212.35|91
1676008200000|2023-02-10 05:50:00|4216.35|4214.35|4218.35|4216.35|4218.35|4216.35|4216.35|4214.35|252
1676008500000|2023-02-10 05:55:00|4217.85|4215.85|4219.35|4217.35|4219.35|4217.35|4217.85|4215.85|73
1676008800000|2023-02-10 06:00:00|4218.35|4216.35|4219.35|4217.35|4220.35|4218.35|4218.35|4216.35|191
1676009100000|2023-02-10 06:05:00|4220.35|4218.35|4221.35|4219.35|4221.35|4219.35|4220.35|4218.35|140
1676009400000|2023-02-10 06:10:00|4221.85|4219.85|4222.35|4220.35|4222.35|4220.35|4221.35|4219.35|155
1676009700000|2023-02-10 06:15:00|4221.35|4219.35|4222.35|4220.35|4223.35|4221.35|4221.35|4219.35|164
1676010000000|2023-02-10 06:20:00|4223.35|4221.35|4222.35|4220.35|4223.35|4221.35|4222.35|4220.35|277
1676010300000|2023-02-10 06:25:00|||||||||89
1676010600000|2023-02-10 06:30:00|4223.35|4221.35|4223.35|4221.35|4223.35|4221.35|4223.35|4221.35|328
1676010900000|2023-02-10 06:35:00|4224.35|4222.35|4223.35|4221.35|4224.35|4222.35|4222.35|4220.35|602
1676011200000|2023-02-10 06:40:00|4224.35|4222.35|4224.35|4222.35|4224.35|4222.35|4224.35|4222.35|182
1676011500000|2023-02-10 06:45:00|4223.85|4221.85|4224.35|4222.35|4224.35|4222.35|4223.35|4221.35|149
1676011800000|2023-02-10 06:50:00|4225.35|4223.35|4224.35|4222.35|4225.35|4223.35|4224.35|4222.35|395
1676012100000|2023-02-10 06:55:00|4225.35|4223.35|4224.35|4222.35|4225.35|4223.35|4224.35|4222.35|201
1676012400000|2023-02-10 07:00:00|4224.1|4222.6|4224.6|4223.1|4226.1|4224.6|4221.1|4219.6|1627
1676012700000|2023-02-10 07:05:00|4224.1|4222.6|4225.1|4223.6|4226.1|4224.6|4223.1|4221.6|1393
1676013000000|2023-02-10 07:10:00|4224.1|4222.6|4226.1|4224.6|4227.1|4225.6|4224.1|4222.6|1007
1676013300000|2023-02-10 07:15:00|4226.6|4225.1|4221.1|4219.6|4226.6|4225.1|4218.1|4216.6|2044
1676013600000|2023-02-10 07:20:00|4222.1|4220.6|4223.1|4221.6|4224.1|4222.6|4219.1|4217.6|1583
1676013900000|2023-02-10 07:25:00|4224.1|4222.6|4224.1|4222.6|4225.1|4223.6|4223.1|4221.6|1109
1676014200000|2023-02-10 07:30:00|4223.6|4222.1|4226.1|4224.6|4226.1|4224.6|4223.1|4221.6|1621
1676014500000|2023-02-10 07:35:00|4227.1|4225.6|4225.1|4223.6|4227.1|4225.6|4224.1|4222.6|1586
1676014800000|2023-02-10 07:40:00|4224.1|4222.6|4223.1|4221.6|4224.1|4222.6|4223.1|4221.6|1069
1676015100000|2023-02-10 07:45:00|4224.1|4222.6|4221.1|4219.6|4224.1|4222.6|4221.1|4219.6|1174
1676015400000|2023-02-10 07:50:00|4220.1|4218.6|4223.1|4221.6|4223.1|4221.6|4220.1|4218.6|1509
1676015700000|2023-02-10 07:55:00|4224.1|4222.6|4223.1|4221.6|4224.1|4222.6|4223.1|4221.6|2178
1676016000000|2023-02-10 08:00:00|4224.1|4222.6|4218.1|4216.6|4229.1|4227.6|4218.1|4216.6|23907
1676016300000|2023-02-10 08:05:00|4217.1|4215.6|4225.1|4223.6|4225.1|4223.6|4217.1|4215.6|9626
1676016600000|2023-02-10 08:10:00|4224.6|4223.1|4231.1|4229.6|4233.1|4231.6|4223.1|4221.6|8307
1676016900000|2023-02-10 08:15:00|4230.1|4228.6|4230.1|4228.6|4233.1|4231.6|4226.1|4224.6|11363
1676017200000|2023-02-10 08:20:00|4231.1|4229.6|4231.1|4229.6|4233.1|4231.6|4226.1|4224.6|8524
1676017500000|2023-02-10 08:25:00|4232.1|4230.6|4232.1|4230.6|4236.1|4234.6|4231.1|4229.6|6385
1676017800000|2023-02-10 08:30:00|4233.1|4231.6|4227.1|4225.6|4234.1|4232.6|4227.1|4225.6|7198
1676018100000|2023-02-10 08:35:00|4228.1|4226.6|4227.1|4225.6|4229.1|4227.6|4226.1|4224.6|7896
1676018400000|2023-02-10 08:40:00|4228.04|4226.54|4232.04|4230.54|4232.04|4230.54|4228.04|4226.54|2815
1676018700000|2023-02-10 08:45:00|4231.04|4229.54|4232.04|4230.54|4235.04|4233.54|4230.04|4228.54|7188
1676019000000|2023-02-10 08:50:00|4231.54|4230.04|4235.04|4233.54|4235.04|4233.54|4231.04|4229.54|6496
1676019300000|2023-02-10 08:55:00|4235.54|4234.04|4230.04|4228.54|4236.04|4234.54|4229.04|4227.54|5711
1676019600000|2023-02-10 09:00:00|4231.04|4229.54|4234.04|4232.54|4234.04|4232.54|4231.04|4229.54|4703
1676019900000|2023-02-10 09:05:00|4233.04|4231.54|4235.04|4233.54|4236.04|4234.54|4232.04|4230.54|4568
1676020200000|2023-02-10 09:10:00|4236.04|4234.54|4229.04|4227.54|4236.04|4234.54|4229.04|4227.54|4602
1676020500000|2023-02-10 09:15:00|4228.04|4226.54|4231.04|4229.54|4231.04|4229.54|4225.04|4223.54|10143
1676020800000|2023-02-10 09:20:00|4232.04|4230.54|4230.04|4228.54|4235.04|4233.54|4230.04|4228.54|5106
1676021100000|2023-02-10 09:25:00|4231.04|4229.54|4228.04|4226.54|4232.04|4230.54|4227.04|4225.54|4094
1676021400000|2023-02-10 09:30:00|4227.04|4225.54|4230.04|4228.54|4231.04|4229.54|4227.04|4225.54|1059
1676021700000|2023-02-10 09:35:00|4231.04|4229.54|4228.04|4226.54|4231.04|4229.54|4228.04|4226.54|3543
1676022000000|2023-02-10 09:40:00|4229.04|4227.54|4226.04|4224.54|4229.04|4227.54|4225.04|4223.54|2907
1676022300000|2023-02-10 09:45:00|4225.04|4223.54|4210.04|4208.54|4228.04|4226.54|4210.04|4208.54|35691
1676022600000|2023-02-10 09:50:00|4212.04|4210.54|4215.04|4213.54|4217.04|4215.54|4211.04|4209.54|10808
1676022900000|2023-02-10 09:55:00|4214.04|4212.54|4210.04|4208.54|4215.04|4213.54|4208.54|4207.04|12764
1676023200000|2023-02-10 10:00:00|4211.04|4209.54|4214.04|4212.54|4216.04|4214.54|4210.04|4208.54|8348
1676023500000|2023-02-10 10:05:00|4215.04|4213.54|4208.04|4206.54|4215.04|4213.54|4208.04|4206.54|8923
1676023800000|2023-02-10 10:10:00|4207.04|4205.54|4206.04|4204.54|4210.04|4208.54|4204.04|4202.54|16774
1676024100000|2023-02-10 10:15:00|4207.04|4205.54|4204.04|4202.54|4208.04|4206.54|4202.04|4200.54|9707
1676024400000|2023-02-10 10:20:00|4205.04|4203.54|4206.04|4204.54|4207.04|4205.54|4203.04|4201.54|13779
1676024700000|2023-02-10 10:25:00|4205.04|4203.54|4204.04|4202.54|4206.04|4204.54|4201.04|4199.54|7402
1676025000000|2023-02-10 10:30:00|4203.04|4201.54|4201.04|4199.54|4204.04|4202.54|4199.04|4197.54|6331
1676025300000|2023-02-10 10:35:00|4200.04|4198.54|4203.04|4201.54|4203.04|4201.54|4199.04|4197.54|8088
1676025600000|2023-02-10 10:40:00|4204.04|4202.54|4200.04|4198.54|4205.04|4203.54|4198.04|4196.54|13201
1676025900000|2023-02-10 10:45:00|4199.04|4197.54|4204.04|4202.54|4206.04|4204.54|4199.04|4197.54|9124
1676026200000|2023-02-10 10:50:00|4203.04|4201.54|4199.04|4197.54|4203.04|4201.54|4197.04|4195.54|14391
1676026500000|2023-02-10 10:55:00|4198.04|4196.54|4204.04|4202.54|4207.04|4205.54|4197.04|4195.54|19791
1676026800000|2023-02-10 11:00:00|4203.04|4201.54|4198.04|4196.54|4204.04|4202.54|4195.04|4193.54|10985
1676027100000|2023-02-10 11:05:00|4197.04|4195.54|4195.04|4193.54|4199.04|4197.54|4195.04|4193.54|7006
1676027400000|2023-02-10 11:10:00|4196.04|4194.54|4189.04|4187.54|4196.04|4194.54|4189.04|4187.54|12181
1676027700000|2023-02-10 11:15:00|4190.04|4188.54|4194.04|4192.54|4196.04|4194.54|4188.04|4186.54|9129
1676028000000|2023-02-10 11:20:00|4193.04|4191.54|4188.04|4186.54|4193.04|4191.54|4188.04|4186.54|5724
1676028300000|2023-02-10 11:25:00|4187.04|4185.54|4185.04|4183.54|4188.04|4186.54|4185.04|4183.54|6757
1676028600000|2023-02-10 11:30:00|4184.04|4182.54|4186.04|4184.54|4188.04|4186.54|4184.04|4182.54|9784
1676028900000|2023-02-10 11:35:00|4185.04|4183.54|4189.04|4187.54|4189.04|4187.54|4185.04|4183.54|4211
1676029200000|2023-02-10 11:40:00|4190.04|4188.54|4190.04|4188.54|4192.04|4190.54|4189.04|4187.54|5564
1676029500000|2023-02-10 11:45:00|4189.04|4187.54|4186.04|4184.54|4190.04|4188.54|4185.04|4183.54|2679
1676029800000|2023-02-10 11:50:00|4186.54|4185.04|4184.04|4182.54|4188.04|4186.54|4183.04|4181.54|5962
1676030100000|2023-02-10 11:55:00|4183.04|4181.54|4183.04|4181.54|4184.04|4182.54|4182.04|4180.54|10240
1676030400000|2023-02-10 12:00:00|4184.04|4182.54|4184.04|4182.54|4188.04|4186.54|4182.04|4180.54|9261
1676030700000|2023-02-10 12:05:00|4185.04|4183.54|4181.04|4179.54|4185.04|4183.54|4181.04|4179.54|11253
1676031000000|2023-02-10 12:10:00|4182.04|4180.54|4182.04|4180.54|4186.04|4184.54|4180.54|4179.04|7952
1676031300000|2023-02-10 12:15:00|4183.04|4181.54|4184.04|4182.54|4186.04|4184.54|4182.04|4180.54|4472
1676031600000|2023-02-10 12:20:00|4185.04|4183.54|4188.04|4186.54|4189.04|4187.54|4185.04|4183.54|6572
1676031900000|2023-02-10 12:25:00|4187.04|4185.54|4190.04|4188.54|4190.04|4188.54|4186.04|4184.54|4838
1676032200000|2023-02-10 12:30:00|4189.54|4188.04|4181.04|4179.54|4190.04|4188.54|4181.04|4179.54|8829
1676032500000|2023-02-10 12:35:00|4182.04|4180.54|4182.04|4180.54|4183.04|4181.54|4180.04|4178.54|12613
1676032800000|2023-02-10 12:40:00|4182.29|4180.79|4183.29|4181.79|4184.29|4182.79|4181.29|4179.79|5032
1676033100000|2023-02-10 12:45:00|4182.29|4180.79|4182.29|4180.79|4183.29|4181.79|4182.29|4180.79|2762
1676033400000|2023-02-10 12:50:00|4181.29|4179.79|4174.29|4172.79|4182.29|4180.79|4173.29|4171.79|13291
1676033700000|2023-02-10 12:55:00|4175.29|4173.79|4177.29|4175.79|4177.29|4175.79|4173.29|4171.79|6065
1676034000000|2023-02-10 13:00:00|4176.29|4174.79|4178.29|4176.79|4179.29|4177.79|4176.29|4174.79|3545
1676034300000|2023-02-10 13:05:00|4179.29|4177.79|4183.29|4181.79|4183.79|4182.29|4179.29|4177.79|6649
1676034600000|2023-02-10 13:10:00|4184.29|4182.79|4188.29|4186.79|4189.29|4187.79|4183.79|4182.29|4560
1676034900000|2023-02-10 13:15:00|4188.79|4187.29|4192.29|4190.79|4193.29|4191.79|4188.29|4186.79|6617
1676035200000|2023-02-10 13:20:00|4191.29|4189.79|4191.79|4190.29|4193.29|4191.79|4190.29|4188.79|5719
1676035500000|2023-02-10 13:25:00|4192.29|4190.79|4194.29|4192.79|4194.29|4192.79|4191.29|4189.79|5284
1676035800000|2023-02-10 13:30:00|4193.29|4191.79|4191.29|4189.79|4194.29|4192.79|4191.29|4189.79|4608
1676036100000|2023-02-10 13:35:00|4192.29|4190.79|4193.29|4191.79|4195.29|4193.79|4190.29|4188.79|4783
1676036400000|2023-02-10 13:40:00|4192.29|4190.79|4195.29|4193.79|4197.29|4195.79|4192.29|4190.79|5776
1676036700000|2023-02-10 13:45:00|4196.29|4194.79|4195.29|4193.79|4196.29|4194.79|4194.29|4192.79|3614
1676037000000|2023-02-10 13:50:00|4195.79|4194.29|4196.29|4194.79|4196.29|4194.79|4194.29|4192.79|3702
1676037300000|2023-02-10 13:55:00|4197.29|4195.79|4194.29|4192.79|4197.29|4195.79|4192.29|4190.79|9540
1676037600000|2023-02-10 14:00:00|4193.79|4192.29|4196.29|4194.79|4197.29|4195.79|4193.29|4191.79|6970
1676037900000|2023-02-10 14:05:00|4195.29|4193.79|4197.29|4195.79|4198.29|4196.79|4194.29|4192.79|3490
1676038200000|2023-02-10 14:10:00|4196.29|4194.79|4202.29|4200.79|4202.29|4200.79|4196.29|4194.79|4913
1676038500000|2023-02-10 14:15:00|4201.29|4199.79|4200.29|4198.79|4202.29|4200.79|4199.29|4197.79|4524
1676038800000|2023-02-10 14:20:00|4201.29|4199.79|4199.29|4197.79|4201.29|4199.79|4199.29|4197.79|4053
1676039100000|2023-02-10 14:25:00|4200.29|4198.79|4200.29|4198.79|4200.29|4198.79|4199.29|4197.79|2674
1676039400000|2023-02-10 14:30:00|4201.29|4199.79|4200.29|4198.79|4202.29|4200.79|4198.29|4196.79|8877
1676039700000|2023-02-10 14:35:00|4200.79|4199.29|4195.29|4193.79|4201.29|4199.79|4193.29|4191.79|13014
1676040000000|2023-02-10 14:40:00|4195.79|4194.29|4195.29|4193.79|4196.29|4194.79|4191.29|4189.79|10362
1676040300000|2023-02-10 14:45:00|4194.29|4192.79|4197.29|4195.79|4200.29|4198.79|4191.29|4189.79|6556
1676040600000|2023-02-10 14:50:00|4196.29|4194.79|4195.29|4193.79|4200.29|4198.79|4194.79|4193.29|7596
1676040900000|2023-02-10 14:55:00|4194.29|4192.79|4196.29|4194.79|4197.29|4195.79|4193.29|4191.79|3653
1676041200000|2023-02-10 15:00:00|4192.79|4191.29|4194.29|4192.79|4194.29|4192.79|4186.29|4184.79|14074
1676041500000|2023-02-10 15:05:00|4195.29|4193.79|4192.29|4190.79|4199.29|4197.79|4191.29|4189.79|11311
1676041800000|2023-02-10 15:10:00|4192.4|4190.9|4194.4|4192.9|4199.4|4197.9|4191.4|4189.9|16165
1676042100000|2023-02-10 15:15:00|4194.9|4193.4|4196.4|4194.9|4200.4|4198.9|4192.4|4190.9|6862
1676042400000|2023-02-10 15:20:00|4197.4|4195.9|4199.4|4197.9|4199.4|4197.9|4194.4|4192.9|5724
1676042700000|2023-02-10 15:25:00|4198.4|4196.9|4199.4|4197.9|4199.4|4197.9|4195.4|4193.9|5145
1676043000000|2023-02-10 15:30:00|4198.4|4196.9|4196.4|4194.9|4200.4|4198.9|4195.4|4193.9|5072
1676043300000|2023-02-10 15:35:00|4197.4|4195.9|4194.4|4192.9|4200.4|4198.9|4193.4|4191.9|7297
1676043600000|2023-02-10 15:40:00|4193.4|4191.9|4194.4|4192.9|4196.4|4194.9|4191.4|4189.9|6755
1676043900000|2023-02-10 15:45:00|4193.4|4191.9|4190.4|4188.9|4193.4|4191.9|4188.4|4186.9|6916
1676044200000|2023-02-10 15:50:00|4189.4|4187.9|4188.4|4186.9|4190.4|4188.9|4185.4|4183.9|7185
1676044500000|2023-02-10 15:55:00|4189.4|4187.9|4191.4|4189.9|4192.4|4190.9|4186.4|4184.9|10554
1676044800000|2023-02-10 16:00:00|4192.4|4190.9|4193.4|4191.9|4195.4|4193.9|4190.4|4188.9|10459
1676045100000|2023-02-10 16:05:00|4192.4|4190.9|4197.4|4195.9|4197.4|4195.9|4192.4|4190.9|6853
1676045400000|2023-02-10 16:10:00|4198.4|4196.9|4196.4|4194.9|4198.4|4196.9|4192.4|4190.9|7808
1676045700000|2023-02-10 16:15:00|4197.4|4195.9|4199.4|4197.9|4199.4|4197.9|4195.4|4193.9|10619
1676046000000|2023-02-10 16:20:00|4198.4|4196.9|4201.4|4199.9|4202.4|4200.9|4198.4|4196.9|19401
1676046300000|2023-02-10 16:25:00|4200.4|4198.9|4197.4|4195.9|4201.4|4199.9|4196.4|4194.9|28859
1676046600000|2023-02-10 16:30:00|4198.4|4196.9|4197.4|4195.9|4198.4|4196.9|4194.4|4192.9|47353
1676046900000|2023-02-10 16:35:00|4198.4|4196.9|4199.4|4197.9|4201.4|4199.9|4198.4|4196.9|36614
1676047200000|2023-02-10 16:40:00|4198.4|4196.9|4198.4|4196.9|4199.4|4197.9|4198.4|4196.9|9759
1676047500000|2023-02-10 16:45:00|4199.4|4197.9|4197.4|4195.9|4199.4|4197.9|4195.4|4193.9|7460
1676047800000|2023-02-10 16:50:00|4196.4|4194.9|4199.4|4197.9|4199.4|4197.9|4196.4|4194.9|4183
1676048100000|2023-02-10 16:55:00|4198.4|4196.9|4197.4|4195.9|4199.4|4197.9|4196.4|4194.9|3086
1676048400000|2023-02-10 17:00:00|4196.4|4194.9|4192.4|4190.9|4197.4|4195.9|4192.4|4190.9|2928
1676048700000|2023-02-10 17:05:00|4193.4|4191.9|4193.4|4191.9|4195.4|4193.9|4192.4|4190.9|2721
1676049000000|2023-02-10 17:10:00|4194.4|4192.9|4192.4|4190.9|4194.4|4192.9|4191.4|4189.9|2364
1676049300000|2023-02-10 17:15:00|4191.4|4189.9|4191.4|4189.9|4193.4|4191.9|4190.4|4188.9|2901
1676049600000|2023-02-10 17:20:00|4192.4|4190.9|4195.4|4193.9|4196.4|4194.9|4191.4|4189.9|2445
1676049900000|2023-02-10 17:25:00|4194.4|4192.9|4194.4|4192.9|4194.4|4192.9|4192.4|4190.9|1727
1676050200000|2023-02-10 17:30:00|4195.4|4193.9|4198.4|4196.9|4200.4|4198.9|4195.4|4193.9|2188
1676050500000|2023-02-10 17:35:00|4199.4|4197.9|4198.4|4196.9|4200.4|4198.9|4198.4|4196.9|2230
1676050800000|2023-02-10 17:40:00|4199.4|4197.9|4197.4|4195.9|4200.4|4198.9|4197.4|4195.9|2591
1676051100000|2023-02-10 17:45:00|4198.4|4196.9|4197.4|4195.9|4199.4|4197.9|4196.4|4194.9|1762
1676051400000|2023-02-10 17:50:00|4198.4|4196.9|4200.4|4198.9|4200.4|4198.9|4197.4|4195.9|2198
1676051700000|2023-02-10 17:55:00|4201.4|4199.9|4203.4|4201.9|4203.4|4201.9|4200.4|4198.9|2380
1676052000000|2023-02-10 18:00:00|4204.4|4202.9|4202.4|4200.9|4204.4|4202.9|4202.4|4200.9|1376
1676052300000|2023-02-10 18:05:00|4201.4|4199.9|4202.4|4200.9|4203.4|4201.9|4201.4|4199.9|1181
1676052600000|2023-02-10 18:10:00|4201.4|4199.9|4203.4|4201.9|4203.4|4201.9|4201.4|4199.9|2375
1676052900000|2023-02-10 18:15:00|4204.4|4202.9|4206.4|4204.9|4206.4|4204.9|4203.4|4201.9|1582
1676053200000|2023-02-10 18:20:00|4207.4|4205.9|4206.4|4204.9|4208.4|4206.9|4206.4|4204.9|1444
1676053500000|2023-02-10 18:25:00|4207.4|4205.9|4206.4|4204.9|4209.4|4207.9|4206.4|4204.9|2390
1676053800000|2023-02-10 18:30:00|4206.9|4205.4|4206.4|4204.9|4207.4|4205.9|4204.4|4202.9|1146
1676054100000|2023-02-10 18:35:00|4207.4|4205.9|4207.4|4205.9|4207.4|4205.9|4206.4|4204.9|556
1676054400000|2023-02-10 18:40:00|4206.4|4204.9|4204.4|4202.9|4207.4|4205.9|4204.4|4202.9|1471
1676054700000|2023-02-10 18:45:00|4203.4|4201.9|4206.4|4204.9|4206.4|4204.9|4203.4|4201.9|1301
1676055000000|2023-02-10 18:50:00|4205.4|4203.9|4205.4|4203.9|4206.9|4205.4|4204.4|4202.9|988
1676055300000|2023-02-10 18:55:00|4204.4|4202.9|4200.4|4198.9|4204.4|4202.9|4200.4|4198.9|1863
1676055600000|2023-02-10 19:00:00|4201.4|4199.9|4201.4|4199.9|4202.4|4200.9|4199.4|4197.9|1638
1676055900000|2023-02-10 19:05:00|4200.9|4199.4|4201.4|4199.9|4202.4|4200.9|4200.4|4198.9|1165
1676056200000|2023-02-10 19:10:00|4202.4|4200.9|4203.4|4201.9|4204.4|4202.9|4201.4|4199.9|894
1676056500000|2023-02-10 19:15:00|4204.4|4202.9|4204.4|4202.9|4204.4|4202.9|4203.4|4201.9|860
1676056800000|2023-02-10 19:20:00|4203.9|4202.4|4204.4|4202.9|4204.4|4202.9|4203.4|4201.9|670
1676057100000|2023-02-10 19:25:00|4203.4|4201.9|4201.4|4199.9|4203.4|4201.9|4200.4|4198.9|758
1676057400000|2023-02-10 19:30:00|4200.4|4198.9|4205.4|4203.9|4206.4|4204.9|4200.4|4198.9|824
1676057700000|2023-02-10 19:35:00|4206.4|4204.9|4205.4|4203.9|4206.4|4204.9|4204.4|4202.9|568
1676058000000|2023-02-10 19:40:00|4204.9|4203.4|4204.4|4202.9|4205.4|4203.9|4202.4|4200.9|685
1676058300000|2023-02-10 19:45:00|4205.4|4203.9|4205.4|4203.9|4205.4|4203.9|4203.4|4201.9|667
1676058600000|2023-02-10 19:50:00|4204.4|4202.9|4207.4|4205.9|4208.4|4206.9|4204.4|4202.9|807
1676058900000|2023-02-10 19:55:00|4208.4|4206.9|4207.4|4205.9|4208.4|4206.9|4206.4|4204.9|887
1676059200000|2023-02-10 20:00:00|4208.4|4206.9|4206.4|4204.9|4210.4|4208.9|4206.4|4204.9|1817
1676059500000|2023-02-10 20:05:00|4207.4|4205.9|4207.4|4205.9|4209.4|4207.9|4207.4|4205.9|1121
1676059800000|2023-02-10 20:10:00|4208.4|4206.9|4207.4|4205.9|4209.4|4207.9|4206.4|4204.9|809
1676060100000|2023-02-10 20:15:00|4208.4|4206.9|4205.4|4203.9|4208.4|4206.9|4205.4|4203.9|1003
1676060400000|2023-02-10 20:20:00|4205.9|4204.4|4205.4|4203.9|4206.4|4204.9|4205.4|4203.9|551
1676060700000|2023-02-10 20:25:00|4206.4|4204.9|4206.4|4204.9|4206.4|4204.9|4205.4|4203.9|894
1676061000000|2023-02-10 20:30:00|4207.4|4205.9|4208.4|4206.9|4208.4|4206.9|4207.4|4205.9|1215
1676061300000|2023-02-10 20:35:00|4209.4|4207.9|4210.4|4208.9|4210.4|4208.9|4208.4|4206.9|1554
1676061600000|2023-02-10 20:40:00|4209.4|4207.9|4209.4|4207.9|4210.4|4208.9|4208.4|4206.9|725
1676061900000|2023-02-10 20:45:00|4210.4|4208.9|4211.4|4209.9|4211.4|4209.9|4209.4|4207.9|1641
1676062200000|2023-02-10 20:50:00|4210.4|4208.9|4212.4|4210.9|4213.4|4211.9|4209.4|4207.9|2787
1676062500000|2023-02-10 20:55:00|4213.4|4211.9|4210.4|4208.9|4213.4|4211.9|4209.4|4207.9|5259
1676062800000|2023-02-10 21:00:00|4210.95|4207.95|4210.45|4207.45|4211.35|4208.35|4208.95|4205.95|25
1676063100000|2023-02-10 21:05:00|4210.95|4207.95|4209.45|4206.45|4211.15|4208.15|4209.15|4206.15|0
1676063400000|2023-02-10 21:10:00|4209.15|4206.15|4209.85|4206.85|4210.45|4207.45|4208.95|4205.95|0
1676063700000|2023-02-10 21:15:00|4209.75|4206.75|4209.45|4206.45|4209.85|4206.85|4209.15|4206.15|0
1676064000000|2023-02-10 21:20:00|4209.15|4206.15|4208.95|4205.95|4209.45|4206.45|4208.35|4205.35|0
1676064300000|2023-02-10 21:25:00|4209.15|4206.15|4210.25|4207.25|4210.45|4207.45|4209.15|4206.15|0
1676064600000|2023-02-10 21:30:00|4210.45|4207.45|4210.45|4207.45|4210.75|4207.75|4210.25|4207.25|0
1676064900000|2023-02-10 21:35:00|4210.25|4207.25|4210.45|4207.45|4210.45|4207.45|4209.85|4206.85|0
1676065200000|2023-02-10 21:40:00|4210.25|4207.25|4210.45|4207.45|4210.45|4207.45|4210.05|4207.05|0
1676065500000|2023-02-10 21:45:00|4210.25|4207.25|4210.45|4207.45|4210.75|4207.75|4210.25|4207.25|0
1676065800000|2023-02-10 21:50:00|4210.25|4207.25|4210.45|4207.45|4210.45|4207.45|4210.05|4207.05|0
1676066100000|2023-02-10 21:55:00|4210.25|4207.25|4210.35|4207.35|4210.75|4207.75|4210.15|4207.15|0
1676242800000|2023-02-12 23:00:00|4209.25|4206.25|4206.25|4203.25|4209.35|4206.35|4205.95|4202.95|0
1676243100000|2023-02-12 23:05:00|4206.05|4203.05|4204.85|4201.85|4206.65|4203.65|4204.45|4201.45|0
1676243400000|2023-02-12 23:10:00|4205.05|4202.05|4206.25|4203.25|4206.45|4203.45|4204.85|4201.85|0
1676243700000|2023-02-12 23:15:00|4205.95|4202.95|4205.35|4202.35|4207.05|4204.05|4205.15|4202.15|0
1676244000000|2023-02-12 23:20:00|4205.55|4202.55|4205.75|4202.75|4205.75|4202.75|4204.05|4201.05|0
1676244300000|2023-02-12 23:25:00|4205.65|4202.65|4202.95|4199.95|4205.75|4202.75|4201.45|4198.45|0
1676244600000|2023-02-12 23:30:00|4203.15|4200.15|4202.95|4199.95|4203.55|4200.55|4201.75|4198.75|0
1676244900000|2023-02-12 23:35:00|4202.75|4199.75|4201.65|4198.65|4202.75|4199.75|4200.75|4197.75|0
1676245200000|2023-02-12 23:40:00|4201.75|4198.75|4201.45|4198.45|4201.75|4198.75|4200.05|4197.05|0
1676245500000|2023-02-12 23:45:00|4201.25|4198.25|4201.15|4198.15|4202.65|4199.65|4200.35|4197.35|0
1676245800000|2023-02-12 23:50:00|4200.95|4197.95|4201.65|4198.65|4202.05|4199.05|4200.35|4197.35|0
1676246100000|2023-02-12 23:55:00|4202.25|4199.25|4201.55|4198.55|4202.75|4199.75|4201.45|4198.45|0
1676246400000|2023-02-13 00:00:00|4201.85|4198.85|4202.15|4199.15|4202.25|4199.25|4200.55|4197.55|0
1676246700000|2023-02-13 00:05:00|4202.05|4199.05|4200.65|4197.65|4202.05|4199.05|4200.35|4197.35|0
1676247000000|2023-02-13 00:10:00|4200.55|4197.55|4198.95|4195.95|4200.75|4197.75|4198.95|4195.95|0
1676247300000|2023-02-13 00:15:00|4198.75|4195.75|4194.65|4192.65|4198.75|4195.75|4193.65|4191.65|873
1676247600000|2023-02-13 00:20:00|4195.65|4193.65|4196.65|4194.65|4197.65|4195.65|4195.65|4193.65|186
1676247900000|2023-02-13 00:25:00|4197.65|4195.65|4197.15|4195.15|4197.65|4195.65|4197.15|4195.15|41
1676248200000|2023-02-13 00:30:00|4196.65|4194.65|4196.65|4194.65|4197.65|4195.65|4195.65|4193.65|90
1676248500000|2023-02-13 00:35:00|4197.15|4195.15|4196.65|4194.65|4197.65|4195.65|4196.65|4194.65|34
1676248800000|2023-02-13 00:40:00|4197.15|4195.15|4197.65|4195.65|4198.65|4196.65|4196.65|4194.65|138
1676249100000|2023-02-13 00:45:00|4198.15|4196.15|4199.65|4197.65|4199.65|4197.65|4197.65|4195.65|159
1676249400000|2023-02-13 00:50:00|||||||||73
1676249700000|2023-02-13 00:55:00|4199.15|4197.15|4197.65|4195.65|4199.15|4197.15|4197.65|4195.65|89
1676250000000|2023-02-13 01:00:00|4196.65|4194.65|4197.65|4195.65|4197.65|4195.65|4196.65|4194.65|119
1676250300000|2023-02-13 01:05:00|4196.65|4194.65|4192.65|4190.65|4196.65|4194.65|4191.65|4189.65|424
1676250600000|2023-02-13 01:10:00|4192.15|4190.15|4190.65|4188.65|4192.15|4190.15|4189.65|4187.65|342
1676250900000|2023-02-13 01:15:00|4189.65|4187.65|4187.65|4185.65|4189.65|4187.65|4187.65|4185.65|286
1676251200000|2023-02-13 01:20:00|4188.65|4186.65|4189.65|4187.65|4189.65|4187.65|4188.65|4186.65|219
1676251500000|2023-02-13 01:25:00|4188.65|4186.65|4187.65|4185.65|4188.65|4186.65|4185.65|4183.65|759
1676251800000|2023-02-13 01:30:00|4186.65|4184.65|4189.65|4187.65|4189.65|4187.65|4184.65|4182.65|269
1676252100000|2023-02-13 01:35:00|4190.65|4188.65|4190.65|4188.65|4190.65|4188.65|4188.65|4186.65|119
1676252400000|2023-02-13 01:40:00|4190.15|4188.15|4191.65|4189.65|4192.65|4190.65|4189.65|4187.65|235
1676252700000|2023-02-13 01:45:00|4192.65|4190.65|4190.65|4188.65|4192.65|4190.65|4190.65|4188.65|156
1676253000000|2023-02-13 01:50:00|4189.65|4187.65|4192.65|4190.65|4193.65|4191.65|4189.65|4187.65|107
1676253300000|2023-02-13 01:55:00|4193.65|4191.65|4191.65|4189.65|4193.65|4191.65|4191.65|4189.65|45
1676253600000|2023-02-13 02:00:00|4190.65|4188.65|4191.65|4189.65|4192.65|4190.65|4190.65|4188.65|70
1676253900000|2023-02-13 02:05:00|4190.65|4188.65|4190.65|4188.65|4191.15|4189.15|4190.15|4188.15|47
1676254200000|2023-02-13 02:10:00|4191.15|4189.15|4191.65|4189.65|4191.65|4189.65|4190.65|4188.65|45
1676254500000|2023-02-13 02:15:00|4192.65|4190.65|4192.65|4190.65|4193.65|4191.65|4192.65|4190.65|52
1676254800000|2023-02-13 02:20:00|4191.65|4189.65|4192.65|4190.65|4192.65|4190.65|4191.65|4189.65|26
1676255100000|2023-02-13 02:25:00|4191.65|4189.65|4191.65|4189.65|4192.65|4190.65|4191.65|4189.65|45
1676255400000|2023-02-13 02:30:00|4192.65|4190.65|4192.65|4190.65|4193.65|4191.65|4191.65|4189.65|160
1676255700000|2023-02-13 02:35:00|4191.65|4189.65|4191.65|4189.65|4191.65|4189.65|4190.65|4188.65|78
1676256000000|2023-02-13 02:40:00|4192.65|4190.65|4190.65|4188.65|4192.65|4190.65|4190.65|4188.65|46
1676256300000|2023-02-13 02:45:00|4191.65|4189.65|4193.65|4191.65|4193.65|4191.65|4191.65|4189.65|272
1676256600000|2023-02-13 02:50:00|4192.65|4190.65|4193.65|4191.65|4193.65|4191.65|4192.65|4190.65|34
1676256900000|2023-02-13 02:55:00|4194.65|4192.65|4193.65|4191.65|4194.65|4192.65|4193.65|4191.65|146
1676257200000|2023-02-13 03:00:00|4194.65|4192.65|4193.65|4191.65|4194.65|4192.65|4192.65|4190.65|102
1676257500000|2023-02-13 03:05:00|4192.65|4190.65|4194.65|4192.65|4194.65|4192.65|4192.65|4190.65|44
1676257800000|2023-02-13 03:10:00|4193.65|4191.65|4194.65|4192.65|4194.65|4192.65|4193.65|4191.65|64
1676258100000|2023-02-13 03:15:00|4195.65|4193.65|4195.65|4193.65|4195.65|4193.65|4195.65|4193.65|22
1676258400000|2023-02-13 03:20:00|4197.65|4195.65|4195.65|4193.65|4198.65|4196.65|4195.65|4193.65|369
1676258700000|2023-02-13 03:25:00|||||||||18
1676259000000|2023-02-13 03:30:00|4194.65|4192.65|4194.65|4192.65|4194.65|4192.65|4193.65|4191.65|157
1676259300000|2023-02-13 03:35:00|4193.65|4191.65|4193.65|4191.65|4193.65|4191.65|4192.65|4190.65|91
1676259600000|2023-02-13 03:40:00|4194.65|4192.65|4192.65|4190.65|4194.65|4192.65|4192.65|4190.65|94
1676259900000|2023-02-13 03:45:00|4193.15|4191.15|4193.65|4191.65|4193.65|4191.65|4192.65|4190.65|32
1676260200000|2023-02-13 03:50:00|4194.65|4192.65|4192.65|4190.65|4194.65|4192.65|4192.65|4190.65|97
1676260500000|2023-02-13 03:55:00|4193.65|4191.65|4192.65|4190.65|4193.65|4191.65|4191.65|4189.65|70
1676260800000|2023-02-13 04:00:00|4193.15|4191.15|4191.65|4189.65|4193.65|4191.65|4191.65|4189.65|126
1676261100000|2023-02-13 04:05:00|4192.65|4190.65|4192.65|4190.65|4192.65|4190.65|4191.65|4189.65|25
1676261400000|2023-02-13 04:10:00|4193.15|4191.15|4191.65|4189.65|4193.15|4191.15|4191.65|4189.65|33
1676261700000|2023-02-13 04:15:00|4192.15|4190.15|4191.65|4189.65|4192.65|4190.65|4191.65|4189.65|42
1676262000000|2023-02-13 04:20:00|4190.65|4188.65|4190.65|4188.65|4190.65|4188.65|4190.65|4188.65|29
1676262300000|2023-02-13 04:25:00|||||||||12
1676262600000|2023-02-13 04:30:00|4191.65|4189.65|4190.65|4188.65|4191.65|4189.65|4190.65|4188.65|109
1676262900000|2023-02-13 04:35:00|4191.15|4189.15|4191.65|4189.65|4191.65|4189.65|4190.65|4188.65|50
1676263200000|2023-02-13 04:40:00|4190.65|4188.65|4190.65|4188.65|4191.65|4189.65|4190.65|4188.65|35
1676263500000|2023-02-13 04:45:00|4191.65|4189.65|4190.65|4188.65|4191.65|4189.65|4190.65|4188.65|54
1676263800000|2023-02-13 04:50:00|4191.15|4189.15|4190.65|4188.65|4191.15|4189.15|4190.65|4188.65|42
1676264100000|2023-02-13 04:55:00|4191.15|4189.15|4190.65|4188.65|4191.65|4189.65|4190.65|4188.65|145
1676264400000|2023-02-13 05:00:00|4189.65|4187.65|4190.65|4188.65|4190.65|4188.65|4189.65|4187.65|177
1676264700000|2023-02-13 05:05:00|4189.65|4187.65|4191.65|4189.65|4191.65|4189.65|4189.65|4187.65|285
1676265000000|2023-02-13 05:10:00|4192.65|4190.65|4191.65|4189.65|4192.65|4190.65|4191.65|4189.65|42
1676265300000|2023-02-13 05:15:00|4192.15|4190.15|4192.65|4190.65|4192.65|4190.65|4191.65|4189.65|57
1676265600000|2023-02-13 05:20:00|4193.65|4191.65|4193.65|4191.65|4193.65|4191.65|4193.65|4191.65|67
1676265900000|2023-02-13 05:25:00|4193.15|4191.15|4194.65|4192.65|4194.65|4192.65|4193.15|4191.15|210
1676266200000|2023-02-13 05:30:00|4193.65|4191.65|4193.65|4191.65|4193.65|4191.65|4192.65|4190.65|152
1676266500000|2023-02-13 05:35:00|4194.65|4192.65|4193.65|4191.65|4194.65|4192.65|4193.65|4191.65|34
1676266800000|2023-02-13 05:40:00|4194.65|4192.65|4195.65|4193.65|4195.65|4193.65|4193.65|4191.65|34
1676267100000|2023-02-13 05:45:00|4194.65|4192.65|4196.65|4194.65|4196.65|4194.65|4194.65|4192.65|153
1676267400000|2023-02-13 05:50:00|4195.65|4193.65|4194.65|4192.65|4196.65|4194.65|4194.65|4192.65|163
1676267700000|2023-02-13 05:55:00|||||||||36
1676268000000|2023-02-13 06:00:00|4195.65|4193.65|4194.65|4192.65|4195.65|4193.65|4194.65|4192.65|319
1676268300000|2023-02-13 06:05:00|4195.65|4193.65|4195.65|4193.65|4195.65|4193.65|4193.65|4191.65|141
1676268600000|2023-02-13 06:10:00|4196.65|4194.65|4195.65|4193.65|4196.65|4194.65|4195.65|4193.65|124
1676268900000|2023-02-13 06:15:00|4196.15|4194.15|4195.65|4193.65|4196.65|4194.65|4195.65|4193.65|34
1676269200000|2023-02-13 06:20:00|4196.65|4194.65|4196.65|4194.65|4196.65|4194.65|4195.65|4193.65|44
1676269500000|2023-02-13 06:25:00|4197.65|4195.65|4196.65|4194.65|4197.65|4195.65|4196.65|4194.65|80
1676269800000|2023-02-13 06:30:00|4197.65|4195.65|4196.65|4194.65|4197.65|4195.65|4196.65|4194.65|64
1676270100000|2023-02-13 06:35:00|4197.15|4195.15|4197.65|4195.65|4197.65|4195.65|4196.65|4194.65|68
1676270400000|2023-02-13 06:40:00|4196.65|4194.65|4196.65|4194.65|4196.65|4194.65|4196.65|4194.65|85
1676270700000|2023-02-13 06:45:00|4197.65|4195.65|4198.65|4196.65|4198.65|4196.65|4196.65|4194.65|319
1676271000000|2023-02-13 06:50:00|4198.15|4196.15|4195.65|4193.65|4198.65|4196.65|4195.65|4193.65|380
1676271300000|2023-02-13 06:55:00|4196.65|4194.65|4197.65|4195.65|4197.65|4195.65|4194.65|4192.65|303
1676271600000|2023-02-13 07:00:00|4197.4|4195.9|4199.4|4197.9|4199.4|4197.9|4194.4|4192.9|1468
1676271900000|2023-02-13 07:05:00|4198.4|4196.9|4197.4|4195.9|4200.4|4198.9|4196.4|4194.9|1022
1676272200000|2023-02-13 07:10:00|4198.4|4196.9|4200.4|4198.9|4200.4|4198.9|4197.4|4195.9|529
1676272500000|2023-02-13 07:15:00|4201.4|4199.9|4200.4|4198.9|4201.4|4199.9|4200.4|4198.9|705
1676272800000|2023-02-13 07:20:00|4201.4|4199.9|4204.4|4202.9|4204.4|4202.9|4200.4|4198.9|1038
1676273100000|2023-02-13 07:25:00|4203.4|4201.9|4204.4|4202.9|4205.4|4203.9|4203.4|4201.9|752
1676273400000|2023-02-13 07:30:00|4203.4|4201.9|4201.4|4199.9|4203.4|4201.9|4201.4|4199.9|823
1676273700000|2023-02-13 07:35:00|4200.4|4198.9|4200.4|4198.9|4201.4|4199.9|4199.4|4197.9|1137
1676274000000|2023-02-13 07:40:00|4199.4|4197.9|4201.4|4199.9|4201.4|4199.9|4199.4|4197.9|1394
1676274300000|2023-02-13 07:45:00|4202.4|4200.9|4203.4|4201.9|4203.4|4201.9|4201.4|4199.9|710
1676274600000|2023-02-13 07:50:00|4202.9|4201.4|4203.4|4201.9|4203.4|4201.9|4202.4|4200.9|862
1676274900000|2023-02-13 07:55:00|4203.9|4202.4|4205.4|4203.9|4205.4|4203.9|4203.4|4201.9|2596
1676275200000|2023-02-13 08:00:00|4206.4|4204.9|4208.4|4206.9|4209.4|4207.9|4204.4|4202.9|13622
1676275500000|2023-02-13 08:05:00|4207.4|4205.9|4206.4|4204.9|4212.4|4210.9|4206.4|4204.9|6669
1676275800000|2023-02-13 08:10:00|4206.9|4205.4|4209.4|4207.9|4213.4|4211.9|4206.9|4205.4|4813
1676276100000|2023-02-13 08:15:00|4209.9|4208.4|4211.4|4209.9|4211.4|4209.9|4206.4|4204.9|3440
1676276400000|2023-02-13 08:20:00|4210.4|4208.9|4214.4|4212.9|4215.4|4213.9|4210.4|4208.9|6060
1676276700000|2023-02-13 08:25:00|4213.4|4211.9|4214.4|4212.9|4217.4|4215.9|4212.4|4210.9|6414
1676277000000|2023-02-13 08:30:00|4215.4|4213.9|4214.4|4212.9|4217.4|4215.9|4212.4|4210.9|4339
1676277300000|2023-02-13 08:35:00|4215.4|4213.9|4212.4|4210.9|4215.4|4213.9|4211.4|4209.9|7582
1676277600000|2023-02-13 08:40:00|4212.29|4210.79|4213.29|4211.79|4215.29|4213.79|4211.29|4209.79|3482
1676277900000|2023-02-13 08:45:00|4214.29|4212.79|4218.29|4216.79|4218.29|4216.79|4213.29|4211.79|4380
1676278200000|2023-02-13 08:50:00|4217.29|4215.79|4218.29|4216.79|4218.29|4216.79|4216.29|4214.79|1913
1676278500000|2023-02-13 08:55:00|4217.29|4215.79|4218.29|4216.79|4219.29|4217.79|4216.29|4214.79|4017
1676278800000|2023-02-13 09:00:00|4219.29|4217.79|4223.29|4221.79|4225.29|4223.79|4219.29|4217.79|9378
1676279100000|2023-02-13 09:05:00|4222.29|4220.79|4219.29|4217.79|4223.29|4221.79|4218.29|4216.79|10175
1676279400000|2023-02-13 09:10:00|4220.29|4218.79|4220.29|4218.79|4222.29|4220.79|4219.29|4217.79|3805
1676279700000|2023-02-13 09:15:00|4221.29|4219.79|4223.29|4221.79|4224.29|4222.79|4221.29|4219.79|2917
1676280000000|2023-02-13 09:20:00|4222.29|4220.79|4224.29|4222.79|4226.29|4224.79|4222.29|4220.79|3526
1676280300000|2023-02-13 09:25:00|4225.29|4223.79|4224.29|4222.79|4225.29|4223.79|4223.29|4221.79|1916
1676280600000|2023-02-13 09:30:00|4223.29|4221.79|4222.29|4220.79|4225.29|4223.79|4222.29|4220.79|2333
1676280900000|2023-02-13 09:35:00|4221.29|4219.79|4220.29|4218.79|4222.29|4220.79|4219.29|4217.79|7088
1676281200000|2023-02-13 09:40:00|4219.29|4217.79|4212.29|4210.79|4219.29|4217.79|4210.29|4208.79|11305
1676281500000|2023-02-13 09:45:00|4212.79|4211.29|4217.29|4215.79|4217.29|4215.79|4212.29|4210.79|3686
1676281800000|2023-02-13 09:50:00|4218.29|4216.79|4217.29|4215.79|4218.29|4216.79|4215.29|4213.79|4131
1676282100000|2023-02-13 09:55:00|4217.79|4216.29|4218.29|4216.79|4219.29|4217.79|4217.29|4215.79|2062
1676282400000|2023-02-13 10:00:00|4217.29|4215.79|4218.29|4216.79|4219.29|4217.79|4217.29|4215.79|3571
1676282700000|2023-02-13 10:05:00|4219.29|4217.79|4218.29|4216.79|4219.29|4217.79|4217.29|4215.79|3208
1676283000000|2023-02-13 10:10:00|4217.29|4215.79|4215.29|4213.79|4217.29|4215.79|4215.29|4213.79|4138
1676283300000|2023-02-13 10:15:00|4216.29|4214.79|4214.29|4212.79|4216.29|4214.79|4213.29|4211.79|7217
1676283600000|2023-02-13 10:20:00|4215.29|4213.79|4217.29|4215.79|4217.29|4215.79|4214.29|4212.79|3379
1676283900000|2023-02-13 10:25:00|4216.29|4214.79|4213.29|4211.79|4217.29|4215.79|4212.29|4210.79|5727
1676284200000|2023-02-13 10:30:00|4214.29|4212.79|4217.29|4215.79|4218.29|4216.79|4214.29|4212.79|3382
1676284500000|2023-02-13 10:35:00|4218.29|4216.79|4218.29|4216.79|4219.29|4217.79|4217.29|4215.79|3055
1676284800000|2023-02-13 10:40:00|4219.29|4217.79|4218.29|4216.79|4220.29|4218.79|4218.29|4216.79|7719
1676285100000|2023-02-13 10:45:00|4219.29|4217.79|4219.29|4217.79|4219.29|4217.79|4217.29|4215.79|1167
1676285400000|2023-02-13 10:50:00|4220.29|4218.79|4219.29|4217.79|4220.29|4218.79|4219.29|4217.79|4283
1676285700000|2023-02-13 10:55:00|4220.29|4218.79|4220.29|4218.79|4220.29|4218.79|4220.29|4218.79|4440
1676286000000|2023-02-13 11:00:00|4219.29|4217.79|4220.29|4218.79|4220.29|4218.79|4219.29|4217.79|3454
1676286300000|2023-02-13 11:05:00|4219.29|4217.79|4217.29|4215.79|4219.29|4217.79|4217.29|4215.79|1870
1676286600000|2023-02-13 11:10:00|4218.29|4216.79|4218.29|4216.79|4218.29|4216.79|4217.29|4215.79|3763
1676286900000|2023-02-13 11:15:00|4217.29|4215.79|4218.29|4216.79|4219.29|4217.79|4217.29|4215.79|3416
1676287200000|2023-02-13 11:20:00|4219.29|4217.79|4219.29|4217.79|4220.29|4218.79|4219.29|4217.79|3031
1676287500000|2023-02-13 11:25:00|4218.29|4216.79|4220.29|4218.79|4220.29|4218.79|4218.29|4216.79|2668
1676287800000|2023-02-13 11:30:00|4221.29|4219.79|4221.29|4219.79|4222.29|4220.79|4221.29|4219.79|3465
1676288100000|2023-02-13 11:35:00|4220.29|4218.79|4221.29|4219.79|4222.29|4220.79|4220.29|4218.79|4200
1676288400000|2023-02-13 11:40:00|4220.29|4218.79|4220.29|4218.79|4221.29|4219.79|4220.29|4218.79|1199
1676288700000|2023-02-13 11:45:00|4221.29|4219.79|4221.29|4219.79|4221.29|4219.79|4220.29|4218.79|949
1676289000000|2023-02-13 11:50:00|4222.29|4220.79|4221.29|4219.79|4222.29|4220.79|4221.29|4219.79|1926
1676289300000|2023-02-13 11:55:00|4222.29|4220.79|4222.29|4220.79|4222.29|4220.79|4221.29|4219.79|1354
1676289600000|2023-02-13 12:00:00|4223.29|4221.79|4222.29|4220.79|4223.29|4221.79|4221.29|4219.79|5291
1676289900000|2023-02-13 12:05:00|4221.79|4220.29|4223.29|4221.79|4223.29|4221.79|4221.29|4219.79|2449
1676290200000|2023-02-13 12:10:00|4224.29|4222.79|4227.29|4225.79|4228.29|4226.79|4224.29|4222.79|5452
1676290500000|2023-02-13 12:15:00|4226.29|4224.79|4228.29|4226.79|4228.29|4226.79|4226.29|4224.79|3323
1676290800000|2023-02-13 12:20:00|4229.29|4227.79|4228.29|4226.79|4229.29|4227.79|4228.29|4226.79|2998
1676291100000|2023-02-13 12:25:00|4229.29|4227.79|4229.29|4227.79|4230.29|4228.79|4228.29|4226.79|5080
1676291400000|2023-02-13 12:30:00|4230.29|4228.79|4230.29|4228.79|4232.29|4230.79|4230.29|4228.79|3837
1676291700000|2023-02-13 12:35:00|4231.29|4229.79|4230.29|4228.79|4231.29|4229.79|4229.29|4227.79|1911
1676292000000|2023-02-13 12:40:00|4230.03|4228.53|4228.03|4226.53|4230.03|4228.53|4228.03|4226.53|3032
1676292300000|2023-02-13 12:45:00|4229.03|4227.53|4230.03|4228.53|4230.03|4228.53|4228.03|4226.53|1613
1676292600000|2023-02-13 12:50:00|4229.03|4227.53|4230.03|4228.53|4231.03|4229.53|4229.03|4227.53|1961
1676292900000|2023-02-13 12:55:00|4231.03|4229.53|4232.03|4230.53|4232.03|4230.53|4231.03|4229.53|3451
1676293200000|2023-02-13 13:00:00|4231.03|4229.53|4231.03|4229.53|4232.03|4230.53|4231.03|4229.53|2142
1676293500000|2023-02-13 13:05:00|4232.03|4230.53|4232.03|4230.53|4232.03|4230.53|4231.03|4229.53|2564
1676293800000|2023-02-13 13:10:00|4231.03|4229.53|4231.03|4229.53|4232.03|4230.53|4231.03|4229.53|2737
1676294100000|2023-02-13 13:15:00|4230.03|4228.53|4229.03|4227.53|4230.03|4228.53|4228.03|4226.53|5586
1676294400000|2023-02-13 13:20:00|4230.03|4228.53|4230.03|4228.53|4230.03|4228.53|4229.03|4227.53|5795
1676294700000|2023-02-13 13:25:00|4229.03|4227.53|4229.03|4227.53|4230.03|4228.53|4229.03|4227.53|6999
1676295000000|2023-02-13 13:30:00|4230.03|4228.53|4230.03|4228.53|4230.03|4228.53|4230.03|4228.53|12461
1676295300000|2023-02-13 13:35:00|4231.03|4229.53|4230.03|4228.53|4231.03|4229.53|4230.03|4228.53|2853
1676295600000|2023-02-13 13:40:00|4231.03|4229.53|4230.03|4228.53|4231.03|4229.53|4229.03|4227.53|2074
1676295900000|2023-02-13 13:45:00|4229.03|4227.53|4227.03|4225.53|4230.03|4228.53|4226.03|4224.53|7199
1676296200000|2023-02-13 13:50:00|4226.03|4224.53|4228.03|4226.53|4229.03|4227.53|4226.03|4224.53|2319
1676296500000|2023-02-13 13:55:00|4227.03|4225.53|4229.03|4227.53|4230.03|4228.53|4227.03|4225.53|5510
1676296800000|2023-02-13 14:00:00|4230.03|4228.53|4229.03|4227.53|4230.03|4228.53|4229.03|4227.53|1932
1676297100000|2023-02-13 14:05:00|4228.03|4226.53|4227.03|4225.53|4228.03|4226.53|4227.03|4225.53|1426
1676297400000|2023-02-13 14:10:00|4226.03|4224.53|4227.03|4225.53|4227.03|4225.53|4226.03|4224.53|4889
1676297700000|2023-02-13 14:15:00|4228.03|4226.53|4229.03|4227.53|4229.03|4227.53|4228.03|4226.53|1553
1676298000000|2023-02-13 14:20:00|4230.03|4228.53|4230.03|4228.53|4232.03|4230.53|4229.03|4227.53|6421
1676298300000|2023-02-13 14:25:00|4229.03|4227.53|4230.03|4228.53|4230.03|4228.53|4228.03|4226.53|2298
1676298600000|2023-02-13 14:30:00|4229.03|4227.53|4227.03|4225.53|4231.03|4229.53|4227.03|4225.53|3530
1676298900000|2023-02-13 14:35:00|4228.03|4226.53|4229.03|4227.53|4229.03|4227.53|4226.03|4224.53|7485
1676299200000|2023-02-13 14:40:00|4230.03|4228.53|4230.03|4228.53|4232.03|4230.53|4227.03|4225.53|7101
1676299500000|2023-02-13 14:45:00|4231.03|4229.53|4231.03|4229.53|4232.03|4230.53|4228.53|4227.03|4731
1676299800000|2023-02-13 14:50:00|4232.03|4230.53|4230.03|4228.53|4233.03|4231.53|4228.03|4226.53|5315
1676300100000|2023-02-13 14:55:00|4231.03|4229.53|4237.03|4235.53|4237.03|4235.53|4231.03|4229.53|7757
1676300400000|2023-02-13 15:00:00|4238.03|4236.53|4233.03|4231.53|4240.03|4238.53|4232.03|4230.53|13666
1676300700000|2023-02-13 15:05:00|4232.03|4230.53|4232.03|4230.53|4233.03|4231.53|4230.03|4228.53|3903
1676301000000|2023-02-13 15:10:00|4232.23|4230.73|4234.23|4232.73|4234.23|4232.73|4231.23|4229.73|3013
1676301300000|2023-02-13 15:15:00|4233.23|4231.73|4235.23|4233.73|4235.23|4233.73|4232.23|4230.73|4672
1676301600000|2023-02-13 15:20:00|4234.23|4232.73|4235.23|4233.73|4235.23|4233.73|4234.23|4232.73|5423
1676301900000|2023-02-13 15:25:00|4236.23|4234.73|4238.23|4236.73|4238.23|4236.73|4236.23|4234.73|3908
1676302200000|2023-02-13 15:30:00|4239.23|4237.73|4237.23|4235.73|4239.23|4237.73|4237.23|4235.73|6856
1676302500000|2023-02-13 15:35:00|4238.23|4236.73|4238.23|4236.73|4239.23|4237.73|4237.23|4235.73|4396
1676302800000|2023-02-13 15:40:00|4239.23|4237.73|4238.23|4236.73|4239.23|4237.73|4238.23|4236.73|3311
1676303100000|2023-02-13 15:45:00|4237.23|4235.73|4242.23|4240.73|4242.23|4240.73|4237.23|4235.73|5433
1676303400000|2023-02-13 15:50:00|4241.23|4239.73|4242.23|4240.73|4244.23|4242.73|4241.23|4239.73|9243
1676303700000|2023-02-13 15:55:00|4243.23|4241.73|4241.23|4239.73|4244.23|4242.73|4241.23|4239.73|4639
1676304000000|2023-02-13 16:00:00|4242.23|4240.73|4243.23|4241.73|4244.23|4242.73|4242.23|4240.73|8493
1676304300000|2023-02-13 16:05:00|4242.23|4240.73|4242.23|4240.73|4243.23|4241.73|4242.23|4240.73|4746
1676304600000|2023-02-13 16:10:00|4243.23|4241.73|4245.23|4243.73|4245.23|4243.73|4242.23|4240.73|6778
1676304900000|2023-02-13 16:15:00|4246.23|4244.73|4244.23|4242.73|4246.23|4244.73|4242.23|4240.73|11385
1676305200000|2023-02-13 16:20:00|4245.23|4243.73|4245.23|4243.73|4245.23|4243.73|4243.23|4241.73|12620
1676305500000|2023-02-13 16:25:00|4244.23|4242.73|4245.23|4243.73|4245.23|4243.73|4244.23|4242.73|14000
1676305800000|2023-02-13 16:30:00|4244.23|4242.73|4242.23|4240.73|4244.23|4242.73|4240.23|4238.73|37257
1676306100000|2023-02-13 16:35:00|4243.23|4241.73|4243.23|4241.73|4243.23|4241.73|4242.23|4240.73|17501
1676306400000|2023-02-13 16:40:00|4244.23|4242.73|4248.23|4246.73|4248.23|4246.73|4244.23|4242.73|9753
1676306700000|2023-02-13 16:45:00|4247.23|4245.73|4249.23|4247.73|4249.23|4247.73|4247.23|4245.73|5956
1676307000000|2023-02-13 16:50:00|4248.23|4246.73|4246.23|4244.73|4248.23|4246.73|4246.23|4244.73|2988
1676307300000|2023-02-13 16:55:00|4245.23|4243.73|4246.23|4244.73|4246.23|4244.73|4244.23|4242.73|2152
1676307600000|2023-02-13 17:00:00|4247.23|4245.73|4245.23|4243.73|4247.23|4245.73|4245.23|4243.73|1317
1676307900000|2023-02-13 17:05:00|4246.23|4244.73|4247.23|4245.73|4247.23|4245.73|4246.23|4244.73|1694
1676308200000|2023-02-13 17:10:00|4248.23|4246.73|4247.23|4245.73|4248.23|4246.73|4246.23|4244.73|2717
1676308500000|2023-02-13 17:15:00|4246.23|4244.73|4247.23|4245.73|4247.23|4245.73|4246.23|4244.73|1312
1676308800000|2023-02-13 17:20:00|4248.23|4246.73|4249.23|4247.73|4249.23|4247.73|4247.23|4245.73|2067
1676309100000|2023-02-13 17:25:00|4248.23|4246.73|4248.23|4246.73|4248.23|4246.73|4247.23|4245.73|1155
1676309400000|2023-02-13 17:30:00|4247.23|4245.73|4248.23|4246.73|4248.23|4246.73|4247.23|4245.73|1608
1676309700000|2023-02-13 17:35:00|||||||||1477
1676310000000|2023-02-13 17:40:00|4249.23|4247.73|4248.23|4246.73|4249.23|4247.73|4248.23|4246.73|1776
1676310300000|2023-02-13 17:45:00|4249.23|4247.73|4249.23|4247.73|4249.23|4247.73|4248.23|4246.73|648
1676310600000|2023-02-13 17:50:00|4250.23|4248.73|4250.23|4248.73|4250.23|4248.73|4249.23|4247.73|1889
1676310900000|2023-02-13 17:55:00|4249.23|4247.73|4249.23|4247.73|4249.23|4247.73|4248.23|4246.73|1052
1676311200000|2023-02-13 18:00:00|4248.23|4246.73|4249.23|4247.73|4250.23|4248.73|4248.23|4246.73|1782
1676311500000|2023-02-13 18:05:00|4248.23|4246.73|4247.23|4245.73|4248.23|4246.73|4247.23|4245.73|1492
1676311800000|2023-02-13 18:10:00|4248.23|4246.73|4247.23|4245.73|4248.23|4246.73|4247.23|4245.73|780
1676312100000|2023-02-13 18:15:00|4248.23|4246.73|4248.23|4246.73|4248.23|4246.73|4248.23|4246.73|380
1676312400000|2023-02-13 18:20:00|4247.23|4245.73|4247.23|4245.73|4248.23|4246.73|4247.23|4245.73|1180
1676312700000|2023-02-13 18:25:00|4248.23|4246.73|4250.23|4248.73|4250.23|4248.73|4247.23|4245.73|1041
1676313000000|2023-02-13 18:30:00|4251.23|4249.73|4250.23|4248.73|4252.23|4250.73|4250.23|4248.73|1031
1676313300000|2023-02-13 18:35:00|4251.23|4249.73|4251.23|4249.73|4251.23|4249.73|4250.23|4248.73|988
1676313600000|2023-02-13 18:40:00|4250.73|4249.23|4250.23|4248.73|4251.23|4249.73|4250.23|4248.73|274
1676313900000|2023-02-13 18:45:00|4249.23|4247.73|4251.23|4249.73|4252.23|4250.73|4249.23|4247.73|593
1676314200000|2023-02-13 18:50:00|4252.23|4250.73|4251.23|4249.73|4252.23|4250.73|4251.23|4249.73|455
1676314500000|2023-02-13 18:55:00|4252.23|4250.73|4253.23|4251.73|4253.23|4251.73|4252.23|4250.73|579
1676314800000|2023-02-13 19:00:00|4252.23|4250.73|4253.23|4251.73|4253.23|4251.73|4252.23|4250.73|733
1676315100000|2023-02-13 19:05:00|4252.73|4251.23|4251.23|4249.73|4253.23|4251.73|4251.23|4249.73|209
1676315400000|2023-02-13 19:10:00|4252.23|4250.73|4250.23|4248.73|4252.23|4250.73|4250.23|4248.73|1152
1676315700000|2023-02-13 19:15:00|4251.23|4249.73|4250.23|4248.73|4251.23|4249.73|4250.23|4248.73|379
1676316000000|2023-02-13 19:20:00|4251.23|4249.73|4250.23|4248.73|4251.23|4249.73|4250.23|4248.73|206
1676316300000|2023-02-13 19:25:00|4249.23|4247.73|4249.23|4247.73|4250.23|4248.73|4248.23|4246.73|480
1676316600000|2023-02-13 19:30:00|4248.73|4247.23|4246.23|4244.73|4249.23|4247.73|4246.23|4244.73|816
1676316900000|2023-02-13 19:35:00|4246.73|4245.23|4248.23|4246.73|4249.23|4247.73|4246.23|4244.73|466
1676317200000|2023-02-13 19:40:00|4247.73|4246.23|4247.23|4245.73|4248.23|4246.73|4245.23|4243.73|656
1676317500000|2023-02-13 19:45:00|4248.23|4246.73|4245.23|4243.73|4248.23|4246.73|4245.23|4243.73|1028
1676317800000|2023-02-13 19:50:00|4246.23|4244.73|4248.23|4246.73|4248.23|4246.73|4246.23|4244.73|351
1676318100000|2023-02-13 19:55:00|4247.23|4245.73|4249.23|4247.73|4249.23|4247.73|4247.23|4245.73|494
1676318400000|2023-02-13 20:00:00|4248.23|4246.73|4248.23|4246.73|4249.23|4247.73|4246.23|4244.73|964
1676318700000|2023-02-13 20:05:00|4247.23|4245.73|4249.23|4247.73|4249.23|4247.73|4247.23|4245.73|213
1676319000000|2023-02-13 20:10:00|4248.23|4246.73|4250.23|4248.73|4250.23|4248.73|4248.23|4246.73|624
1676319300000|2023-02-13 20:15:00|4251.23|4249.73|4251.23|4249.73|4251.23|4249.73|4249.23|4247.73|2465
1676319600000|2023-02-13 20:20:00|4250.23|4248.73|4251.23|4249.73|4251.23|4249.73|4250.23|4248.73|262
1676319900000|2023-02-13 20:25:00|4252.23|4250.73|4252.23|4250.73|4252.23|4250.73|4251.23|4249.73|1219
1676320200000|2023-02-13 20:30:00|4253.23|4251.73|4253.23|4251.73|4253.23|4251.73|4252.23|4250.73|694
1676320500000|2023-02-13 20:35:00|4254.23|4252.73|4255.23|4253.73|4255.23|4253.73|4254.23|4252.73|2587
1676320800000|2023-02-13 20:40:00|4256.23|4254.73|4256.23|4254.73|4256.23|4254.73|4255.23|4253.73|1128
1676321100000|2023-02-13 20:45:00|4255.23|4253.73|4255.23|4253.73|4256.23|4254.73|4254.23|4252.73|2313
1676321400000|2023-02-13 20:50:00|4254.23|4252.73|4254.23|4252.73|4254.23|4252.73|4252.23|4250.73|4224
1676321700000|2023-02-13 20:55:00|4255.23|4253.73|4255.23|4253.73|4255.23|4253.73|4254.23|4252.73|5613
1676322000000|2023-02-13 21:00:00|4256.88|4253.88|4257.08|4254.08|4258.58|4255.58|4256.68|4253.68|207
1676322300000|2023-02-13 21:05:00|4257.28|4254.28|4257.48|4254.48|4258.38|4255.38|4257.28|4254.28|0
1676322600000|2023-02-13 21:10:00|4257.28|4254.28|4258.78|4255.78|4259.08|4256.08|4257.28|4254.28|0
1676322900000|2023-02-13 21:15:00|4258.58|4255.58|4257.68|4254.68|4259.08|4256.08|4257.68|4254.68|0
1676323200000|2023-02-13 21:20:00|4257.98|4254.98|4257.48|4254.48|4257.98|4254.98|4257.48|4254.48|0
1676323500000|2023-02-13 21:25:00|4257.28|4254.28|4257.68|4254.68|4257.98|4254.98|4257.28|4254.28|0
1676323800000|2023-02-13 21:30:00|4257.48|4254.48|4257.48|4254.48|4257.68|4254.68|4257.28|4254.28|0
1676324100000|2023-02-13 21:35:00|4257.38|4254.38|4257.98|4254.98|4257.98|4254.98|4257.28|4254.28|0
1676324400000|2023-02-13 21:40:00|4257.68|4254.68|4257.48|4254.48|4257.98|4254.98|4257.48|4254.48|0
1676324700000|2023-02-13 21:45:00|4257.28|4254.28|4257.48|4254.48|4257.68|4254.68|4257.08|4254.08|0
1676325000000|2023-02-13 21:50:00|4257.28|4254.28|4257.48|4254.48|4257.48|4254.48|4257.28|4254.28|0
1676325300000|2023-02-13 21:55:00|4257.28|4254.28|4257.88|4254.88|4258.08|4255.08|4257.28|4254.28|0
1676325600000|2023-02-13 22:00:00|4258.08|4255.08|4258.08|4255.08|4258.08|4255.08|4258.08|4255.08|0
1676325900000|2023-02-13 22:05:00|4257.98|4254.98|4258.08|4255.08|4258.18|4255.18|4257.98|4254.98|0
1676326200000|2023-02-13 22:10:00|4258.18|4255.18|4258.18|4255.18|4258.28|4255.28|4257.98|4254.98|0
1676326500000|2023-02-13 22:15:00|4258.28|4255.28|4258.28|4255.28|4258.28|4255.28|4258.08|4255.08|0
1676326800000|2023-02-13 22:20:00|4258.18|4255.18|4258.28|4255.28|4258.38|4255.38|4258.08|4255.08|0
1676327100000|2023-02-13 22:25:00|4258.18|4255.18|4258.28|4255.28|4258.38|4255.38|4258.18|4255.18|0
1676327400000|2023-02-13 22:30:00|4258.08|4255.08|4258.18|4255.18|4258.18|4255.18|4258.08|4255.08|0
1676327700000|2023-02-13 22:35:00|4258.08|4255.08|4257.98|4254.98|4258.08|4255.08|4257.98|4254.98|0
1676328000000|2023-02-13 22:40:00|4258.18|4255.18|4257.58|4254.58|4258.18|4255.18|4257.58|4254.58|0
1676328300000|2023-02-13 22:45:00|4257.68|4254.68|4257.78|4254.78|4257.78|4254.78|4257.68|4254.68|0
1676328600000|2023-02-13 22:50:00|4257.68|4254.68|4257.68|4254.68|4257.68|4254.68|4257.68|4254.68|0
1676328900000|2023-02-13 22:55:00|4257.78|4254.78|4257.78|4254.78|4258.08|4255.08|4257.78|4254.78|0
1676329200000|2023-02-13 23:00:00|4258.28|4255.28|4257.28|4254.28|4258.28|4255.28|4256.38|4253.38|0
1676329500000|2023-02-13 23:05:00|4257.08|4254.08|4256.88|4253.88|4257.08|4254.08|4256.68|4253.68|0
1676329800000|2023-02-13 23:10:00|4256.98|4253.98|4257.08|4254.08|4257.28|4254.28|4256.88|4253.88|0
1676330100000|2023-02-13 23:15:00|4257.18|4254.18|4257.48|4254.48|4257.48|4254.48|4256.88|4253.88|0
1676330400000|2023-02-13 23:20:00|4257.28|4254.28|4257.28|4254.28|4257.98|4254.98|4257.08|4254.08|0
1676330700000|2023-02-13 23:25:00|4257.08|4254.08|4257.28|4254.28|4257.28|4254.28|4256.88|4253.88|0
1676331000000|2023-02-13 23:30:00|4257.08|4254.08|4256.88|4253.88|4257.28|4254.28|4256.88|4253.88|0
1676331300000|2023-02-13 23:35:00|4257.08|4254.08|4256.88|4253.88|4257.08|4254.08|4256.18|4253.18|0
1676331600000|2023-02-13 23:40:00|4256.78|4253.78|4256.18|4253.18|4256.78|4253.78|4256.18|4253.18|0
1676331900000|2023-02-13 23:45:00|4256.28|4253.28|4256.68|4253.68|4256.88|4253.88|4256.18|4253.18|0
1676332200000|2023-02-13 23:50:00|4256.38|4253.38|4257.08|4254.08|4257.08|4254.08|4256.38|4253.38|0
1676332500000|2023-02-13 23:55:00|4256.88|4253.88|4256.88|4253.88|4257.48|4254.48|4256.38|4253.38|0
1676332800000|2023-02-14 00:00:00|4256.68|4253.68|4255.78|4252.78|4256.68|4253.68|4255.28|4252.28|0
1676333100000|2023-02-14 00:05:00|4255.58|4252.58|4255.28|4252.28|4255.58|4252.58|4255.08|4252.08|0
1676333400000|2023-02-14 00:10:00|4255.58|4252.58|4255.78|4252.78|4255.98|4252.98|4255.08|4252.08|0
1676333700000|2023-02-14 00:15:00|4255.58|4252.58|4248.48|4246.48|4255.88|4252.88|4248.48|4246.48|497
1676334000000|2023-02-14 00:20:00|4249.48|4247.48|4248.48|4246.48|4249.48|4247.48|4248.48|4246.48|195
1676334300000|2023-02-14 00:25:00|4247.48|4245.48|4248.48|4246.48|4248.48|4246.48|4247.48|4245.48|151
1676334600000|2023-02-14 00:30:00|4247.48|4245.48|4246.48|4244.48|4247.48|4245.48|4246.48|4244.48|88
1676334900000|2023-02-14 00:35:00|4247.48|4245.48|4247.48|4245.48|4247.48|4245.48|4247.48|4245.48|132
1676335200000|2023-02-14 00:40:00|4248.48|4246.48|4246.48|4244.48|4248.48|4246.48|4246.48|4244.48|59
1676335500000|2023-02-14 00:45:00|4247.48|4245.48|4248.48|4246.48|4248.48|4246.48|4247.48|4245.48|170
1676335800000|2023-02-14 00:50:00|4247.48|4245.48|4247.48|4245.48|4247.48|4245.48|4247.48|4245.48|97
1676336100000|2023-02-14 00:55:00|4247.98|4245.98|4248.48|4246.48|4248.48|4246.48|4246.48|4244.48|190
1676336400000|2023-02-14 01:00:00|4247.98|4245.98|4248.48|4246.48|4248.48|4246.48|4246.48|4244.48|255
1676336700000|2023-02-14 01:05:00|4247.48|4245.48|4246.48|4244.48|4248.48|4246.48|4246.48|4244.48|115
1676337000000|2023-02-14 01:10:00|4247.48|4245.48|4247.48|4245.48|4247.48|4245.48|4247.48|4245.48|114
1676337300000|2023-02-14 01:15:00|4246.48|4244.48|4247.48|4245.48|4247.48|4245.48|4246.48|4244.48|100
1676337600000|2023-02-14 01:20:00|4246.48|4244.48|4245.48|4243.48|4246.48|4244.48|4243.48|4241.48|197
1676337900000|2023-02-14 01:25:00|4244.48|4242.48|4244.48|4242.48|4245.48|4243.48|4243.48|4241.48|180
1676338200000|2023-02-14 01:30:00|4243.98|4241.98|4243.48|4241.48|4243.98|4241.98|4242.48|4240.48|211
1676338500000|2023-02-14 01:35:00|4242.48|4240.48|4243.48|4241.48|4243.48|4241.48|4242.48|4240.48|98
1676338800000|2023-02-14 01:40:00|4242.48|4240.48|4243.48|4241.48|4243.48|4241.48|4242.48|4240.48|41
1676339100000|2023-02-14 01:45:00|4242.48|4240.48|4242.48|4240.48|4242.48|4240.48|4242.48|4240.48|17
1676339400000|2023-02-14 01:50:00|4243.48|4241.48|4244.48|4242.48|4244.48|4242.48|4243.48|4241.48|198
1676339700000|2023-02-14 01:55:00|4243.48|4241.48|4243.48|4241.48|4244.48|4242.48|4243.48|4241.48|72
1676340000000|2023-02-14 02:00:00|4244.48|4242.48|4243.48|4241.48|4244.48|4242.48|4243.48|4241.48|39
1676340300000|2023-02-14 02:05:00|4244.48|4242.48|4244.48|4242.48|4244.48|4242.48|4244.48|4242.48|32
1676340600000|2023-02-14 02:10:00|4243.48|4241.48|4243.48|4241.48|4244.48|4242.48|4243.48|4241.48|103
1676340900000|2023-02-14 02:15:00|4244.48|4242.48|4243.48|4241.48|4244.48|4242.48|4243.48|4241.48|66
1676341200000|2023-02-14 02:20:00|4243.98|4241.98|4243.48|4241.48|4244.48|4242.48|4242.48|4240.48|94
1676341500000|2023-02-14 02:25:00|4243.98|4241.98|4244.48|4242.48|4244.48|4242.48|4243.98|4241.98|9
1676341800000|2023-02-14 02:30:00|4243.98|4241.98|4241.48|4239.48|4243.98|4241.98|4241.48|4239.48|120
1676342100000|2023-02-14 02:35:00|4242.48|4240.48|4241.48|4239.48|4242.48|4240.48|4241.48|4239.48|39
1676342400000|2023-02-14 02:40:00|4242.48|4240.48|4242.48|4240.48|4243.48|4241.48|4242.48|4240.48|49
1676342700000|2023-02-14 02:45:00|4241.48|4239.48|4242.48|4240.48|4242.48|4240.48|4241.48|4239.48|98
1676343000000|2023-02-14 02:50:00|4241.48|4239.48|4243.48|4241.48|4243.48|4241.48|4241.48|4239.48|50
1676343300000|2023-02-14 02:55:00|4242.48|4240.48|4243.48|4241.48|4243.48|4241.48|4242.48|4240.48|31
1676343600000|2023-02-14 03:00:00|4242.98|4240.98|4243.48|4241.48|4243.48|4241.48|4242.48|4240.48|9
1676343900000|2023-02-14 03:05:00|4242.48|4240.48|4242.48|4240.48|4242.98|4240.98|4242.48|4240.48|81
1676344200000|2023-02-14 03:10:00|4242.98|4240.98|4243.48|4241.48|4243.48|4241.48|4242.98|4240.98|15
1676344500000|2023-02-14 03:15:00|4242.48|4240.48|4243.48|4241.48|4243.48|4241.48|4242.48|4240.48|79
1676344800000|2023-02-14 03:20:00|4242.48|4240.48|4242.48|4240.48|4243.48|4241.48|4241.48|4239.48|17
1676345100000|2023-02-14 03:25:00|4241.98|4239.98|4241.98|4239.98|4242.48|4240.48|4241.48|4239.48|12
1676345400000|2023-02-14 03:30:00|4242.48|4240.48|4242.48|4240.48|4242.48|4240.48|4241.98|4239.98|5
1676345700000|2023-02-14 03:35:00|4243.48|4241.48|4243.48|4241.48|4243.48|4241.48|4243.48|4241.48|117
1676346000000|2023-02-14 03:40:00|||||||||55
1676346300000|2023-02-14 03:45:00|4242.48|4240.48|4243.48|4241.48|4243.48|4241.48|4242.48|4240.48|33
1676346600000|2023-02-14 03:50:00|4244.48|4242.48|4244.48|4242.48|4244.48|4242.48|4243.48|4241.48|74
1676346900000|2023-02-14 03:55:00|4243.98|4241.98|4244.48|4242.48|4244.48|4242.48|4243.48|4241.48|22
1676347200000|2023-02-14 04:00:00|4243.98|4241.98|4243.48|4241.48|4244.48|4242.48|4243.48|4241.48|50
1676347500000|2023-02-14 04:05:00|4244.48|4242.48|4244.48|4242.48|4244.48|4242.48|4243.48|4241.48|90
1676347800000|2023-02-14 04:10:00|4243.98|4241.98|4244.48|4242.48|4244.48|4242.48|4243.48|4241.48|94
1676348100000|2023-02-14 04:15:00|||||||||3
1676348400000|2023-02-14 04:20:00|4245.48|4243.48|4245.48|4243.48|4245.48|4243.48|4245.48|4243.48|120
1676348700000|2023-02-14 04:25:00|4246.48|4244.48|4245.48|4243.48|4246.48|4244.48|4245.48|4243.48|113
1676349000000|2023-02-14 04:30:00|||||||||14
1676349300000|2023-02-14 04:35:00|4244.48|4242.48|4245.48|4243.48|4245.48|4243.48|4244.48|4242.48|15
1676349600000|2023-02-14 04:40:00|||||||||50
1676349900000|2023-02-14 04:45:00|||||||||2
1676350200000|2023-02-14 04:50:00|4244.98|4242.98|4245.48|4243.48|4245.48|4243.48|4244.48|4242.48|82
1676350500000|2023-02-14 04:55:00|4244.98|4242.98|4245.48|4243.48|4245.48|4243.48|4244.48|4242.48|20
1676350800000|2023-02-14 05:00:00|4244.98|4242.98|4245.48|4243.48|4245.48|4243.48|4244.48|4242.48|39
1676351100000|2023-02-14 05:05:00|4244.98|4242.98|4244.48|4242.48|4245.48|4243.48|4244.48|4242.48|3
1676351400000|2023-02-14 05:10:00|4243.48|4241.48|4244.48|4242.48|4244.48|4242.48|4243.48|4241.48|75
1676351700000|2023-02-14 05:15:00|4243.48|4241.48|4244.48|4242.48|4244.48|4242.48|4243.48|4241.48|32
1676352000000|2023-02-14 05:20:00|4243.98|4241.98|4243.48|4241.48|4244.48|4242.48|4243.48|4241.48|5
1676352300000|2023-02-14 05:25:00|4243.98|4241.98|4243.98|4241.98|4243.98|4241.98|4243.48|4241.48|34
1676352600000|2023-02-14 05:30:00|4243.48|4241.48|4244.48|4242.48|4244.48|4242.48|4243.48|4241.48|13
1676352900000|2023-02-14 05:35:00|4245.48|4243.48|4244.48|4242.48|4245.48|4243.48|4244.48|4242.48|192
1676353200000|2023-02-14 05:40:00|||||||||15
1676353500000|2023-02-14 05:45:00|4243.98|4241.98|4244.48|4242.48|4244.48|4242.48|4243.98|4241.98|28
1676353800000|2023-02-14 05:50:00|||||||||67
1676354100000|2023-02-14 05:55:00|4245.48|4243.48|4245.48|4243.48|4245.48|4243.48|4245.48|4243.48|57
1676354400000|2023-02-14 06:00:00|4244.98|4242.98|4244.48|4242.48|4245.48|4243.48|4244.48|4242.48|61
1676354700000|2023-02-14 06:05:00|4243.48|4241.48|4244.48|4242.48|4244.48|4242.48|4243.48|4241.48|178
1676355000000|2023-02-14 06:10:00|4243.48|4241.48|4245.48|4243.48|4245.48|4243.48|4243.48|4241.48|57
1676355300000|2023-02-14 06:15:00|4246.48|4244.48|4246.48|4244.48|4246.48|4244.48|4246.48|4244.48|100
1676355600000|2023-02-14 06:20:00|4247.48|4245.48|4247.48|4245.48|4247.48|4245.48|4247.48|4245.48|264
1676355900000|2023-02-14 06:25:00|4246.48|4244.48|4247.48|4245.48|4247.48|4245.48|4246.48|4244.48|315
1676356200000|2023-02-14 06:30:00|4246.48|4244.48|4246.48|4244.48|4247.48|4245.48|4245.48|4243.48|240
1676356500000|2023-02-14 06:35:00|4246.98|4244.98|4246.48|4244.48|4247.48|4245.48|4246.48|4244.48|100
1676356800000|2023-02-14 06:40:00|||||||||20
1676357100000|2023-02-14 06:45:00|4245.48|4243.48|4245.48|4243.48|4245.48|4243.48|4245.48|4243.48|117
1676357400000|2023-02-14 06:50:00|4244.48|4242.48|4245.48|4243.48|4245.48|4243.48|4244.48|4242.48|168
1676357700000|2023-02-14 06:55:00|4244.48|4242.48|4244.48|4242.48|4245.48|4243.48|4244.48|4242.48|121
1676358000000|2023-02-14 07:00:00|4244.23|4242.73|4248.23|4246.73|4249.23|4247.73|4242.23|4240.73|1951
1676358300000|2023-02-14 07:05:00|4247.23|4245.73|4245.23|4243.73|4247.23|4245.73|4245.23|4243.73|1108
1676358600000|2023-02-14 07:10:00|4246.23|4244.73|4245.23|4243.73|4246.23|4244.73|4245.23|4243.73|499
1676358900000|2023-02-14 07:15:00|4244.23|4242.73|4247.23|4245.73|4247.23|4245.73|4244.23|4242.73|502
1676359200000|2023-02-14 07:20:00|4246.23|4244.73|4247.23|4245.73|4248.23|4246.73|4246.23|4244.73|475
1676359500000|2023-02-14 07:25:00|4248.23|4246.73|4248.23|4246.73|4248.23|4246.73|4247.23|4245.73|446
1676359800000|2023-02-14 07:30:00|4249.23|4247.73|4250.23|4248.73|4250.23|4248.73|4249.23|4247.73|731
1676360100000|2023-02-14 07:35:00|4251.23|4249.73|4251.23|4249.73|4251.23|4249.73|4250.23|4248.73|658
1676360400000|2023-02-14 07:40:00|4250.23|4248.73|4249.23|4247.73|4251.23|4249.73|4248.23|4246.73|912
1676360700000|2023-02-14 07:45:00|4248.73|4247.23|4250.73|4249.23|4251.23|4249.73|4248.73|4247.23|816
1676361000000|2023-02-14 07:50:00|4250.23|4248.73|4250.23|4248.73|4251.23|4249.73|4250.23|4248.73|503
1676361300000|2023-02-14 07:55:00|4249.23|4247.73|4250.23|4248.73|4251.23|4249.73|4248.23|4246.73|1774
1676361600000|2023-02-14 08:00:00|4251.23|4249.73|4245.23|4243.73|4253.23|4251.73|4245.23|4243.73|13635
1676361900000|2023-02-14 08:05:00|4246.23|4244.73|4243.23|4241.73|4246.23|4244.73|4242.23|4240.73|8936
1676362200000|2023-02-14 08:10:00|4244.23|4242.73|4246.23|4244.73|4248.23|4246.73|4243.23|4241.73|7575
1676362500000|2023-02-14 08:15:00|4247.23|4245.73|4246.23|4244.73|4247.23|4245.73|4244.23|4242.73|3314
1676362800000|2023-02-14 08:20:00|4245.23|4243.73|4248.23|4246.73|4249.23|4247.73|4245.23|4243.73|2427
1676363100000|2023-02-14 08:25:00|4249.23|4247.73|4249.23|4247.73|4250.23|4248.73|4246.23|4244.73|2746
1676363400000|2023-02-14 08:30:00|4250.23|4248.73|4253.23|4251.73|4255.23|4253.73|4250.23|4248.73|7600
1676363700000|2023-02-14 08:35:00|4252.73|4251.23|4249.23|4247.73|4254.23|4252.73|4247.23|4245.73|3403
1676364000000|2023-02-14 08:40:00|4249.17|4247.67|4251.17|4249.67|4251.17|4249.67|4248.17|4246.67|3718
1676364300000|2023-02-14 08:45:00|4250.17|4248.67|4252.17|4250.67|4252.17|4250.67|4250.17|4248.67|1672
1676364600000|2023-02-14 08:50:00|4251.17|4249.67|4252.17|4250.67|4253.17|4251.67|4251.17|4249.67|1413
1676364900000|2023-02-14 08:55:00|4252.67|4251.17|4253.17|4251.67|4254.17|4252.67|4252.17|4250.67|2486
1676365200000|2023-02-14 09:00:00|4254.17|4252.67|4262.17|4260.67|4263.17|4261.67|4253.17|4251.67|5257
1676365500000|2023-02-14 09:05:00|4261.17|4259.67|4254.17|4252.67|4262.17|4260.67|4253.17|4251.67|6197
1676365800000|2023-02-14 09:10:00|4253.17|4251.67|4250.17|4248.67|4254.17|4252.67|4250.17|4248.67|6404
1676366100000|2023-02-14 09:15:00|4251.17|4249.67|4251.17|4249.67|4252.17|4250.67|4250.17|4248.67|2651
1676366400000|2023-02-14 09:20:00|4252.17|4250.67|4252.17|4250.67|4252.17|4250.67|4250.17|4248.67|2990
1676366700000|2023-02-14 09:25:00|4253.17|4251.67|4252.17|4250.67|4253.17|4251.67|4251.17|4249.67|4024
1676367000000|2023-02-14 09:30:00|4253.17|4251.67|4252.17|4250.67|4253.17|4251.67|4251.17|4249.67|3223
1676367300000|2023-02-14 09:35:00|4253.17|4251.67|4256.17|4254.67|4256.17|4254.67|4252.17|4250.67|4155
1676367600000|2023-02-14 09:40:00|4257.17|4255.67|4255.17|4253.67|4257.17|4255.67|4254.17|4252.67|2126
1676367900000|2023-02-14 09:45:00|4254.17|4252.67|4255.17|4253.67|4255.17|4253.67|4253.17|4251.67|3828
1676368200000|2023-02-14 09:50:00|4256.17|4254.67|4256.17|4254.67|4257.17|4255.67|4255.17|4253.67|2631
1676368500000|2023-02-14 09:55:00|4255.67|4254.17|4255.17|4253.67|4256.17|4254.67|4255.17|4253.67|3071
1676368800000|2023-02-14 10:00:00|4256.17|4254.67|4254.17|4252.67|4256.17|4254.67|4253.17|4251.67|2930
1676369100000|2023-02-14 10:05:00|4255.17|4253.67|4255.17|4253.67|4256.17|4254.67|4254.17|4252.67|2279
1676369400000|2023-02-14 10:10:00|4254.17|4252.67|4253.17|4251.67|4254.17|4252.67|4253.17|4251.67|2334
1676369700000|2023-02-14 10:15:00|4254.17|4252.67|4254.17|4252.67|4254.17|4252.67|4253.17|4251.67|2203
1676370000000|2023-02-14 10:20:00|4255.17|4253.67|4256.17|4254.67|4256.17|4254.67|4255.17|4253.67|2588
1676370300000|2023-02-14 10:25:00|4255.17|4253.67|4258.17|4256.67|4258.17|4256.67|4254.17|4252.67|5102
1676370600000|2023-02-14 10:30:00|4257.17|4255.67|4257.17|4255.67|4258.17|4256.67|4257.17|4255.67|2146
1676370900000|2023-02-14 10:35:00|4258.17|4256.67|4258.17|4256.67|4258.67|4257.17|4257.17|4255.67|3113
1676371200000|2023-02-14 10:40:00|4259.17|4257.67|4258.17|4256.67|4259.17|4257.67|4258.17|4256.67|2358
1676371500000|2023-02-14 10:45:00|4259.17|4257.67|4258.17|4256.67|4260.17|4258.67|4258.17|4256.67|2428
1676371800000|2023-02-14 10:50:00|4259.17|4257.67|4258.17|4256.67|4259.17|4257.67|4256.17|4254.67|5239
1676372100000|2023-02-14 10:55:00|4257.17|4255.67|4258.17|4256.67|4258.17|4256.67|4257.17|4255.67|2223
1676372400000|2023-02-14 11:00:00|4257.17|4255.67|4260.17|4258.67|4261.17|4259.67|4257.17|4255.67|3337
1676372700000|2023-02-14 11:05:00|4261.17|4259.67|4258.17|4256.67|4261.17|4259.67|4258.17|4256.67|3426
1676373000000|2023-02-14 11:10:00|4259.17|4257.67|4257.17|4255.67|4259.17|4257.67|4257.17|4255.67|1548
1676373300000|2023-02-14 11:15:00|4258.17|4256.67|4257.17|4255.67|4258.17|4256.67|4257.17|4255.67|2311
1676373600000|2023-02-14 11:20:00|4257.67|4256.17|4257.17|4255.67|4258.17|4256.67|4257.17|4255.67|751
1676373900000|2023-02-14 11:25:00|4258.17|4256.67|4257.17|4255.67|4258.17|4256.67|4257.17|4255.67|5616
1676374200000|2023-02-14 11:30:00|4256.17|4254.67|4257.17|4255.67|4259.17|4257.67|4256.17|4254.67|4033
1676374500000|2023-02-14 11:35:00|4258.17|4256.67|4261.17|4259.67|4262.17|4260.67|4257.17|4255.67|12023
1676374800000|2023-02-14 11:40:00|4260.17|4258.67|4260.17|4258.67|4261.17|4259.67|4258.17|4256.67|4789
1676375100000|2023-02-14 11:45:00|4259.17|4257.67|4259.17|4257.67|4260.17|4258.67|4258.17|4256.67|3343
1676375400000|2023-02-14 11:50:00|4258.17|4256.67|4259.17|4257.67|4259.17|4257.67|4258.17|4256.67|2055
1676375700000|2023-02-14 11:55:00|4258.17|4256.67|4260.17|4258.67|4260.17|4258.67|4258.17|4256.67|3281
1676376000000|2023-02-14 12:00:00|4259.17|4257.67|4261.17|4259.67|4261.17|4259.67|4259.17|4257.67|1870
1676376300000|2023-02-14 12:05:00|4262.17|4260.67|4262.17|4260.67|4262.17|4260.67|4259.17|4257.67|2019
1676376600000|2023-02-14 12:10:00|4261.17|4259.67|4260.17|4258.67|4262.17|4260.67|4260.17|4258.67|2646
1676376900000|2023-02-14 12:15:00|4259.67|4258.17|4262.17|4260.67|4262.17|4260.67|4259.67|4258.17|1803
1676377200000|2023-02-14 12:20:00|4263.17|4261.67|4263.17|4261.67|4263.17|4261.67|4262.17|4260.67|5425
1676377500000|2023-02-14 12:25:00|4262.17|4260.67|4262.17|4260.67|4264.17|4262.67|4262.17|4260.67|4654
1676377800000|2023-02-14 12:30:00|4263.17|4261.67|4262.17|4260.67|4263.17|4261.67|4261.17|4259.67|3924
1676378100000|2023-02-14 12:35:00|4263.17|4261.67|4259.17|4257.67|4263.17|4261.67|4259.17|4257.67|1573
1676378400000|2023-02-14 12:40:00|4259.22|4257.72|4260.22|4258.72|4260.22|4258.72|4258.22|4256.72|3239
1676378700000|2023-02-14 12:45:00|4261.22|4259.72|4260.22|4258.72|4261.22|4259.72|4259.22|4257.72|1474
1676379000000|2023-02-14 12:50:00|4259.22|4257.72|4261.22|4259.72|4262.22|4260.72|4259.22|4257.72|3061
1676379300000|2023-02-14 12:55:00|4261.72|4260.22|4262.22|4260.72|4262.22|4260.72|4260.22|4258.72|3490
1676379600000|2023-02-14 13:00:00|4261.72|4260.22|4260.22|4258.72|4262.22|4260.72|4259.22|4257.72|3240
1676379900000|2023-02-14 13:05:00|4259.22|4257.72|4259.22|4257.72|4260.22|4258.72|4258.22|4256.72|3806
1676380200000|2023-02-14 13:10:00|4260.22|4258.72|4261.22|4259.72|4261.22|4259.72|4259.22|4257.72|3295
1676380500000|2023-02-14 13:15:00|4260.22|4258.72|4260.22|4258.72|4260.22|4258.72|4258.22|4256.72|3420
1676380800000|2023-02-14 13:20:00|4261.22|4259.72|4263.22|4261.72|4263.22|4261.72|4260.72|4259.22|6022
1676381100000|2023-02-14 13:25:00|4264.22|4262.72|4260.22|4258.72|4265.22|4263.72|4260.22|4258.72|9892
1676381400000|2023-02-14 13:30:00|4254.72|4253.22|4271.22|4269.72|4281.22|4279.72|4241.72|4240.22|43215
1676381700000|2023-02-14 13:35:00|4272.22|4270.72|4254.22|4252.72|4272.22|4270.72|4251.22|4249.72|18204
1676382000000|2023-02-14 13:40:00|4253.22|4251.72|4252.22|4250.72|4255.22|4253.72|4247.22|4245.72|10906
1676382300000|2023-02-14 13:45:00|4251.22|4249.72|4260.22|4258.72|4260.22|4258.72|4248.22|4246.72|8599
1676382600000|2023-02-14 13:50:00|4261.22|4259.72|4250.22|4248.72|4265.22|4263.72|4249.22|4247.72|9391
1676382900000|2023-02-14 13:55:00|4249.22|4247.72|4251.22|4249.72|4256.22|4254.72|4249.22|4247.72|6819
1676383200000|2023-02-14 14:00:00|4250.22|4248.72|4247.22|4245.72|4255.22|4253.72|4246.22|4244.72|11196
1676383500000|2023-02-14 14:05:00|4248.22|4246.72|4246.22|4244.72|4249.22|4247.72|4244.22|4242.72|5873
1676383800000|2023-02-14 14:10:00|4245.22|4243.72|4237.22|4235.72|4246.22|4244.72|4236.22|4234.72|11348
1676384100000|2023-02-14 14:15:00|4238.22|4236.72|4241.22|4239.72|4242.22|4240.72|4237.22|4235.72|8231
1676384400000|2023-02-14 14:20:00|4242.22|4240.72|4241.22|4239.72|4244.22|4242.72|4239.22|4237.72|6780
1676384700000|2023-02-14 14:25:00|4240.22|4238.72|4239.22|4237.72|4242.22|4240.72|4237.22|4235.72|6348
1676385000000|2023-02-14 14:30:00|4240.22|4238.72|4240.22|4238.72|4241.22|4239.72|4233.22|4231.72|16037
1676385300000|2023-02-14 14:35:00|4241.22|4239.72|4248.22|4246.72|4248.22|4246.72|4240.22|4238.72|11376
1676385600000|2023-02-14 14:40:00|4247.72|4246.22|4251.22|4249.72|4252.22|4250.72|4245.22|4243.72|10062
1676385900000|2023-02-14 14:45:00|4252.22|4250.72|4258.22|4256.72|4259.22|4257.72|4251.22|4249.72|11729
1676386200000|2023-02-14 14:50:00|4257.22|4255.72|4260.22|4258.72|4262.22|4260.72|4257.22|4255.72|9124
1676386500000|2023-02-14 14:55:00|4260.72|4259.22|4265.22|4263.72|4267.22|4265.72|4260.22|4258.72|9938
1676386800000|2023-02-14 15:00:00|4264.72|4263.22|4268.22|4266.72|4270.22|4268.72|4264.72|4263.22|16622
1676387100000|2023-02-14 15:05:00|4267.22|4265.72|4271.22|4269.72|4272.22|4270.72|4267.22|4265.72|15108
1676387400000|2023-02-14 15:10:00|4271.12|4269.62|4272.12|4270.62|4275.12|4273.62|4270.12|4268.62|11562
1676387700000|2023-02-14 15:15:00|4273.12|4271.62|4270.12|4268.62|4275.12|4273.62|4270.12|4268.62|9409
1676388000000|2023-02-14 15:20:00|4271.12|4269.62|4272.12|4270.62|4274.12|4272.62|4270.12|4268.62|7937
1676388300000|2023-02-14 15:25:00|4273.12|4271.62|4266.12|4264.62|4273.12|4271.62|4266.12|4264.62|10244
1676388600000|2023-02-14 15:30:00|4267.12|4265.62|4261.12|4259.62|4268.12|4266.62|4261.12|4259.62|14880
1676388900000|2023-02-14 15:35:00|4260.12|4258.62|4246.12|4244.62|4261.12|4259.62|4245.12|4243.62|17409
1676389200000|2023-02-14 15:40:00|4245.12|4243.62|4246.12|4244.62|4247.12|4245.62|4243.12|4241.62|9616
1676389500000|2023-02-14 15:45:00|4245.12|4243.62|4247.12|4245.62|4248.12|4246.62|4237.12|4235.62|13460
1676389800000|2023-02-14 15:50:00|4246.12|4244.62|4244.12|4242.62|4247.12|4245.62|4241.12|4239.62|9782
1676390100000|2023-02-14 15:55:00|4243.12|4241.62|4249.12|4247.62|4250.12|4248.62|4243.12|4241.62|13777
1676390400000|2023-02-14 16:00:00|4248.12|4246.62|4254.12|4252.62|4255.12|4253.62|4248.12|4246.62|7411
1676390700000|2023-02-14 16:05:00|4255.12|4253.62|4254.12|4252.62|4257.12|4255.62|4253.12|4251.62|6079
1676391000000|2023-02-14 16:10:00|4255.12|4253.62|4256.12|4254.62|4257.12|4255.62|4254.12|4252.62|10354
1676391300000|2023-02-14 16:15:00|4255.12|4253.62|4259.12|4257.62|4259.12|4257.62|4255.12|4253.62|10040
1676391600000|2023-02-14 16:20:00|4258.12|4256.62|4261.12|4259.62|4261.12|4259.62|4258.12|4256.62|11562
1676391900000|2023-02-14 16:25:00|4260.12|4258.62|4251.12|4249.62|4261.12|4259.62|4249.12|4247.62|29478
1676392200000|2023-02-14 16:30:00|4250.12|4248.62|4240.12|4238.62|4250.12|4248.62|4239.12|4237.62|75299
1676392500000|2023-02-14 16:35:00|4240.62|4239.12|4238.12|4236.62|4242.12|4240.62|4238.12|4236.62|21495
1676392800000|2023-02-14 16:40:00|4237.62|4236.12|4236.12|4234.62|4238.12|4236.62|4235.12|4233.62|13157
1676393100000|2023-02-14 16:45:00|4235.12|4233.62|4241.12|4239.62|4242.12|4240.62|4235.12|4233.62|13655
1676393400000|2023-02-14 16:50:00|4240.12|4238.62|4238.12|4236.62|4240.12|4238.62|4234.12|4232.62|8211
1676393700000|2023-02-14 16:55:00|4237.62|4236.12|4241.12|4239.62|4242.12|4240.62|4237.12|4235.62|4933
1676394000000|2023-02-14 17:00:00|4240.12|4238.62|4245.12|4243.62|4245.12|4243.62|4240.12|4238.62|3422
1676394300000|2023-02-14 17:05:00|4244.12|4242.62|4245.12|4243.62|4246.12|4244.62|4243.12|4241.62|1953
1676394600000|2023-02-14 17:10:00|4246.12|4244.62|4249.12|4247.62|4250.12|4248.62|4246.12|4244.62|2893
1676394900000|2023-02-14 17:15:00|4248.12|4246.62|4247.12|4245.62|4248.12|4246.62|4246.12|4244.62|3577
1676395200000|2023-02-14 17:20:00|4248.12|4246.62|4247.12|4245.62|4250.12|4248.62|4247.12|4245.62|2508
1676395500000|2023-02-14 17:25:00|4247.62|4246.12|4248.12|4246.62|4250.12|4248.62|4247.12|4245.62|2204
1676395800000|2023-02-14 17:30:00|4247.12|4245.62|4252.12|4250.62|4252.12|4250.62|4247.12|4245.62|2237
1676396100000|2023-02-14 17:35:00|4251.12|4249.62|4249.12|4247.62|4251.12|4249.62|4248.12|4246.62|4663
1676396400000|2023-02-14 17:40:00|4250.12|4248.62|4250.12|4248.62|4252.12|4250.62|4249.12|4247.62|1648
1676396700000|2023-02-14 17:45:00|4249.12|4247.62|4250.12|4248.62|4252.12|4250.62|4249.12|4247.62|1104
1676397000000|2023-02-14 17:50:00|4249.12|4247.62|4250.12|4248.62|4251.12|4249.62|4248.12|4246.62|612
1676397300000|2023-02-14 17:55:00|4251.12|4249.62|4252.12|4250.62|4254.12|4252.62|4250.12|4248.62|1481
1676397600000|2023-02-14 18:00:00|4251.12|4249.62|4259.12|4257.62|4261.12|4259.62|4251.12|4249.62|5887
1676397900000|2023-02-14 18:05:00|4260.12|4258.62|4258.12|4256.62|4262.12|4260.62|4258.12|4256.62|2768
1676398200000|2023-02-14 18:10:00|4259.12|4257.62|4260.12|4258.62|4261.12|4259.62|4256.12|4254.62|1071
1676398500000|2023-02-14 18:15:00|4260.62|4259.12|4260.12|4258.62|4263.12|4261.62|4259.12|4257.62|4886
1676398800000|2023-02-14 18:20:00|4261.12|4259.62|4258.12|4256.62|4261.12|4259.62|4257.12|4255.62|3378
1676399100000|2023-02-14 18:25:00|4257.12|4255.62|4259.12|4257.62|4260.12|4258.62|4257.12|4255.62|2138
1676399400000|2023-02-14 18:30:00|4260.12|4258.62|4260.12|4258.62|4261.12|4259.62|4259.12|4257.62|1323
1676399700000|2023-02-14 18:35:00|4261.12|4259.62|4260.12|4258.62|4261.12|4259.62|4258.12|4256.62|3426
1676400000000|2023-02-14 18:40:00|4259.12|4257.62|4256.12|4254.62|4260.12|4258.62|4256.12|4254.62|3302
1676400300000|2023-02-14 18:45:00|4257.12|4255.62|4260.12|4258.62|4261.12|4259.62|4257.12|4255.62|1200
1676400600000|2023-02-14 18:50:00|4261.12|4259.62|4261.12|4259.62|4262.12|4260.62|4260.12|4258.62|587
1676400900000|2023-02-14 18:55:00|4262.12|4260.62|4261.12|4259.62|4263.12|4261.62|4260.12|4258.62|1622
1676401200000|2023-02-14 19:00:00|4260.12|4258.62|4263.12|4261.62|4264.12|4262.62|4259.12|4257.62|1543
1676401500000|2023-02-14 19:05:00|4262.12|4260.62|4258.12|4256.62|4263.12|4261.62|4255.12|4253.62|2694
1676401800000|2023-02-14 19:10:00|4259.12|4257.62|4260.12|4258.62|4261.12|4259.62|4258.12|4256.62|962
1676402100000|2023-02-14 19:15:00|4261.12|4259.62|4263.12|4261.62|4264.12|4262.62|4260.12|4258.62|776
1676402400000|2023-02-14 19:20:00|4262.12|4260.62|4262.12|4260.62|4263.12|4261.62|4261.12|4259.62|1019
1676402700000|2023-02-14 19:25:00|4261.12|4259.62|4262.12|4260.62|4262.12|4260.62|4260.12|4258.62|691
1676403000000|2023-02-14 19:30:00|4263.12|4261.62|4266.12|4264.62|4266.12|4264.62|4262.12|4260.62|1706
1676403300000|2023-02-14 19:35:00|4267.12|4265.62|4267.12|4265.62|4268.12|4266.62|4266.12|4264.62|1915
1676403600000|2023-02-14 19:40:00|4268.12|4266.62|4267.12|4265.62|4268.12|4266.62|4267.12|4265.62|985
1676403900000|2023-02-14 19:45:00|4268.12|4266.62|4268.12|4266.62|4268.12|4266.62|4266.12|4264.62|983
1676404200000|2023-02-14 19:50:00|4267.62|4266.12|4266.12|4264.62|4268.12|4266.62|4265.12|4263.62|698
1676404500000|2023-02-14 19:55:00|4267.12|4265.62|4266.12|4264.62|4267.12|4265.62|4265.12|4263.62|581
1676404800000|2023-02-14 20:00:00|4267.12|4265.62|4266.12|4264.62|4268.12|4266.62|4265.12|4263.62|589
1676405100000|2023-02-14 20:05:00|4265.12|4263.62|4265.62|4264.12|4267.12|4265.62|4265.12|4263.62|569
1676405400000|2023-02-14 20:10:00|4265.12|4263.62|4266.12|4264.62|4267.12|4265.62|4263.12|4261.62|2851
1676405700000|2023-02-14 20:15:00|4265.12|4263.62|4267.12|4265.62|4268.12|4266.62|4265.12|4263.62|2221
1676406000000|2023-02-14 20:20:00|4268.12|4266.62|4268.12|4266.62|4268.12|4266.62|4267.12|4265.62|870
1676406300000|2023-02-14 20:25:00|4267.12|4265.62|4267.12|4265.62|4268.12|4266.62|4267.12|4265.62|1169
1676406600000|2023-02-14 20:30:00|4266.12|4264.62|4268.12|4266.62|4269.12|4267.62|4266.12|4264.62|1444
1676406900000|2023-02-14 20:35:00|4269.12|4267.62|4269.12|4267.62|4270.12|4268.62|4268.12|4266.62|1625
1676407200000|2023-02-14 20:40:00|4270.12|4268.62|4271.12|4269.62|4271.12|4269.62|4268.12|4266.62|985
1676407500000|2023-02-14 20:45:00|4270.12|4268.62|4271.12|4269.62|4272.12|4270.62|4270.12|4268.62|2588
1676407800000|2023-02-14 20:50:00|4270.12|4268.62|4271.12|4269.62|4271.12|4269.62|4269.12|4267.62|2671
1676408100000|2023-02-14 20:55:00|4272.12|4270.62|4268.12|4266.62|4272.12|4270.62|4268.12|4266.62|3792
1676408400000|2023-02-14 21:00:00|4270.17|4267.17|4265.17|4262.17|4270.37|4267.37|4264.97|4261.97|40
1676408700000|2023-02-14 21:05:00|4264.97|4261.97|4264.27|4261.27|4265.77|4262.77|4264.07|4261.07|0
1676409000000|2023-02-14 21:10:00|4264.47|4261.47|4267.37|4264.37|4267.77|4264.77|4264.07|4261.07|0
1676409300000|2023-02-14 21:15:00|4267.07|4264.07|4266.27|4263.27|4267.07|4264.07|4265.17|4262.17|0
1676409600000|2023-02-14 21:20:00|4266.47|4263.47|4265.77|4262.77|4266.47|4263.47|4265.67|4262.67|0
1676409900000|2023-02-14 21:25:00|4265.57|4262.57|4265.57|4262.57|4266.07|4263.07|4265.37|4262.37|0
1676410200000|2023-02-14 21:30:00|4265.37|4262.37|4265.57|4262.57|4266.37|4263.37|4265.37|4262.37|0
1676410500000|2023-02-14 21:35:00|4265.77|4262.77|4265.37|4262.37|4265.77|4262.77|4264.97|4261.97|0
1676410800000|2023-02-14 21:40:00|4265.17|4262.17|4265.17|4262.17|4265.37|4262.37|4264.97|4261.97|0
1676411100000|2023-02-14 21:45:00|4265.37|4262.37|4266.27|4263.27|4266.47|4263.47|4265.37|4262.37|0
1676411400000|2023-02-14 21:50:00|4266.07|4263.07|4266.07|4263.07|4266.27|4263.27|4265.57|4262.57|0
1676411700000|2023-02-14 21:55:00|4266.17|4263.17|4265.47|4262.47|4266.47|4263.47|4265.27|4262.27|0
1676412000000|2023-02-14 22:00:00|4265.67|4262.67|4265.77|4262.77|4265.77|4262.77|4265.47|4262.47|0
1676412300000|2023-02-14 22:05:00|4265.67|4262.67|4265.87|4262.87|4265.87|4262.87|4265.47|4262.47|0
1676412600000|2023-02-14 22:10:00|4265.67|4262.67|4265.67|4262.67|4265.77|4262.77|4265.47|4262.47|0
1676412900000|2023-02-14 22:15:00|4265.77|4262.77|4265.77|4262.77|4265.77|4262.77|4265.67|4262.67|0
1676413200000|2023-02-14 22:20:00|4265.67|4262.67|4265.67|4262.67|4265.67|4262.67|4265.67|4262.67|0
1676413500000|2023-02-14 22:25:00|4265.57|4262.57|4265.67|4262.67|4265.77|4262.77|4265.57|4262.57|0
1676413800000|2023-02-14 22:30:00|4265.57|4262.57|4265.57|4262.57|4265.57|4262.57|4265.57|4262.57|0
1676414100000|2023-02-14 22:35:00|4265.67|4262.67|4265.77|4262.77|4265.77|4262.77|4265.57|4262.57|0
1676414400000|2023-02-14 22:40:00|4265.87|4262.87|4265.87|4262.87|4265.87|4262.87|4265.77|4262.77|0
1676414700000|2023-02-14 22:45:00|4265.77|4262.77|4265.77|4262.77|4265.87|4262.87|4265.67|4262.67|0
1676415000000|2023-02-14 22:50:00|4265.67|4262.67|4265.37|4262.37|4265.67|4262.67|4265.37|4262.37|0
1676415300000|2023-02-14 22:55:00|4265.47|4262.47|4265.57|4262.57|4265.67|4262.67|4265.37|4262.37|0
1676415600000|2023-02-14 23:00:00|4265.67|4262.67|4263.37|4260.37|4266.57|4263.57|4263.17|4260.17|0
1676415900000|2023-02-14 23:05:00|4263.87|4260.87|4264.07|4261.07|4264.27|4261.27|4262.97|4259.97|0
1676416200000|2023-02-14 23:10:00|4263.87|4260.87|4262.77|4259.77|4264.07|4261.07|4262.27|4259.27|0
1676416500000|2023-02-14 23:15:00|4262.87|4259.87|4262.47|4259.47|4263.17|4260.17|4261.67|4258.67|0
1676416800000|2023-02-14 23:20:00|4262.77|4259.77|4263.87|4260.87|4264.47|4261.47|4262.47|4259.47|0
1676417100000|2023-02-14 23:25:00|4264.07|4261.07|4264.07|4261.07|4264.47|4261.47|4263.57|4260.57|0
1676417400000|2023-02-14 23:30:00|4264.47|4261.47|4265.37|4262.37|4265.77|4262.77|4264.07|4261.07|0
1676417700000|2023-02-14 23:35:00|4265.57|4262.57|4264.97|4261.97|4265.87|4262.87|4264.97|4261.97|0
1676418000000|2023-02-14 23:40:00|4265.17|4262.17|4265.37|4262.37|4265.57|4262.57|4264.77|4261.77|0
1676418300000|2023-02-14 23:45:00|4265.17|4262.17|4264.27|4261.27|4265.57|4262.57|4264.27|4261.27|0
1676418600000|2023-02-14 23:50:00|4264.47|4261.47|4263.87|4260.87|4264.47|4261.47|4263.57|4260.57|0
1676418900000|2023-02-14 23:55:00|4263.57|4260.57|4263.87|4260.87|4264.07|4261.07|4263.37|4260.37|0
1676419200000|2023-02-15 00:00:00|4263.57|4260.57|4261.77|4258.77|4263.87|4260.87|4260.67|4257.67|0
1676419500000|2023-02-15 00:05:00|4261.47|4258.47|4261.07|4258.07|4261.97|4258.97|4261.07|4258.07|0
1676419800000|2023-02-15 00:10:00|4261.17|4258.17|4260.37|4257.37|4261.87|4258.87|4260.07|4257.07|0
1676420100000|2023-02-15 00:15:00|4260.57|4257.57|4254.37|4252.37|4260.57|4257.57|4252.37|4250.37|1209
1676420400000|2023-02-15 00:20:00|4253.87|4251.87|4254.87|4252.87|4255.37|4253.37|4253.37|4251.37|517
1676420700000|2023-02-15 00:25:00|4255.37|4253.37|4255.37|4253.37|4256.37|4254.37|4254.37|4252.37|122
1676421000000|2023-02-15 00:30:00|4256.37|4254.37|4253.37|4251.37|4256.37|4254.37|4252.37|4250.37|575
1676421300000|2023-02-15 00:35:00|4253.87|4251.87|4255.37|4253.37|4255.37|4253.37|4253.87|4251.87|144
1676421600000|2023-02-15 00:40:00|4254.37|4252.37|4253.37|4251.37|4255.37|4253.37|4253.37|4251.37|121
1676421900000|2023-02-15 00:45:00|4254.37|4252.37|4254.37|4252.37|4254.37|4252.37|4253.37|4251.37|43
1676422200000|2023-02-15 00:50:00|4255.37|4253.37|4255.37|4253.37|4255.37|4253.37|4254.87|4252.87|51
1676422500000|2023-02-15 00:55:00|4254.37|4252.37|4254.37|4252.37|4254.37|4252.37|4254.37|4252.37|28
1676422800000|2023-02-15 01:00:00|4253.37|4251.37|4255.37|4253.37|4255.37|4253.37|4253.37|4251.37|167
1676423100000|2023-02-15 01:05:00|4256.37|4254.37|4256.37|4254.37|4257.37|4255.37|4255.37|4253.37|153
1676423400000|2023-02-15 01:10:00|4255.37|4253.37|4255.37|4253.37|4256.37|4254.37|4255.37|4253.37|188
1676423700000|2023-02-15 01:15:00|4254.37|4252.37|4255.37|4253.37|4255.37|4253.37|4253.37|4251.37|315
1676424000000|2023-02-15 01:20:00|4256.37|4254.37|4254.37|4252.37|4256.37|4254.37|4254.37|4252.37|102
1676424300000|2023-02-15 01:25:00|4253.37|4251.37|4254.37|4252.37|4254.37|4252.37|4253.37|4251.37|79
1676424600000|2023-02-15 01:30:00|4253.37|4251.37|4253.37|4251.37|4255.37|4253.37|4252.37|4250.37|124
1676424900000|2023-02-15 01:35:00|4252.37|4250.37|4252.37|4250.37|4254.37|4252.37|4252.37|4250.37|175
1676425200000|2023-02-15 01:40:00|4253.37|4251.37|4253.37|4251.37|4253.37|4251.37|4252.37|4250.37|155
1676425500000|2023-02-15 01:45:00|4252.37|4250.37|4253.37|4251.37|4253.37|4251.37|4252.37|4250.37|58
1676425800000|2023-02-15 01:50:00|4252.37|4250.37|4252.37|4250.37|4252.37|4250.37|4251.37|4249.37|132
1676426100000|2023-02-15 01:55:00|4251.87|4249.87|4249.37|4247.37|4252.37|4250.37|4249.37|4247.37|199
1676426400000|2023-02-15 02:00:00|4248.37|4246.37|4249.37|4247.37|4250.37|4248.37|4248.37|4246.37|469
1676426700000|2023-02-15 02:05:00|4250.37|4248.37|4249.37|4247.37|4250.37|4248.37|4249.37|4247.37|319
1676427000000|2023-02-15 02:10:00|4248.87|4246.87|4247.37|4245.37|4249.37|4247.37|4247.37|4245.37|264
1676427300000|2023-02-15 02:15:00|4246.37|4244.37|4242.37|4240.37|4246.37|4244.37|4242.37|4240.37|1066
1676427600000|2023-02-15 02:20:00|4241.87|4239.87|4241.37|4239.37|4242.37|4240.37|4239.37|4237.37|596
1676427900000|2023-02-15 02:25:00|4241.87|4239.87|4240.37|4238.37|4242.37|4240.37|4240.37|4238.37|350
1676428200000|2023-02-15 02:30:00|4239.37|4237.37|4241.37|4239.37|4241.37|4239.37|4239.37|4237.37|267
1676428500000|2023-02-15 02:35:00|4240.37|4238.37|4241.37|4239.37|4241.37|4239.37|4239.37|4237.37|86
1676428800000|2023-02-15 02:40:00|4240.87|4238.87|4240.37|4238.37|4241.37|4239.37|4240.37|4238.37|114
1676429100000|2023-02-15 02:45:00|4239.37|4237.37|4240.37|4238.37|4240.37|4238.37|4239.37|4237.37|100
1676429400000|2023-02-15 02:50:00|4241.37|4239.37|4241.87|4239.87|4242.37|4240.37|4240.37|4238.37|232
1676429700000|2023-02-15 02:55:00|4241.37|4239.37|4240.37|4238.37|4242.37|4240.37|4240.37|4238.37|116
1676430000000|2023-02-15 03:00:00|4239.87|4237.87|4240.37|4238.37|4240.37|4238.37|4239.87|4237.87|42
1676430300000|2023-02-15 03:05:00|4240.87|4238.87|4240.37|4238.37|4241.37|4239.37|4238.37|4236.37|211
1676430600000|2023-02-15 03:10:00|4241.37|4239.37|4242.37|4240.37|4242.37|4240.37|4240.37|4238.37|52
1676430900000|2023-02-15 03:15:00|4241.87|4239.87|4244.37|4242.37|4245.37|4243.37|4241.37|4239.37|310
1676431200000|2023-02-15 03:20:00|4243.37|4241.37|4243.37|4241.37|4243.37|4241.37|4242.37|4240.37|185
1676431500000|2023-02-15 03:25:00|4242.87|4240.87|4243.37|4241.37|4243.37|4241.37|4242.37|4240.37|15
1676431800000|2023-02-15 03:30:00|4242.87|4240.87|4241.37|4239.37|4243.37|4241.37|4241.37|4239.37|109
1676432100000|2023-02-15 03:35:00|4241.87|4239.87|4241.37|4239.37|4242.37|4240.37|4241.37|4239.37|79
1676432400000|2023-02-15 03:40:00|4242.37|4240.37|4240.37|4238.37|4242.37|4240.37|4240.37|4238.37|139
1676432700000|2023-02-15 03:45:00|4241.37|4239.37|4241.37|4239.37|4241.37|4239.37|4240.37|4238.37|42
1676433000000|2023-02-15 03:50:00|4242.37|4240.37|4243.37|4241.37|4243.37|4241.37|4241.87|4239.87|137
1676433300000|2023-02-15 03:55:00|4242.37|4240.37|4243.37|4241.37|4244.37|4242.37|4242.37|4240.37|169
1676433600000|2023-02-15 04:00:00|4242.37|4240.37|4242.37|4240.37|4243.37|4241.37|4242.37|4240.37|78
1676433900000|2023-02-15 04:05:00|4243.37|4241.37|4243.37|4241.37|4244.37|4242.37|4242.37|4240.37|66
1676434200000|2023-02-15 04:10:00|4242.37|4240.37|4243.37|4241.37|4243.37|4241.37|4242.37|4240.37|54
1676434500000|2023-02-15 04:15:00|4242.87|4240.87|4242.37|4240.37|4243.37|4241.37|4242.37|4240.37|14
1676434800000|2023-02-15 04:20:00|4243.37|4241.37|4243.37|4241.37|4243.37|4241.37|4242.37|4240.37|48
1676435100000|2023-02-15 04:25:00|4242.87|4240.87|4243.37|4241.37|4243.37|4241.37|4242.37|4240.37|16
1676435400000|2023-02-15 04:30:00|||||||||8
1676435700000|2023-02-15 04:35:00|4244.37|4242.37|4245.37|4243.37|4245.87|4243.87|4244.37|4242.37|427
1676436000000|2023-02-15 04:40:00|4244.37|4242.37|4244.37|4242.37|4244.37|4242.37|4244.37|4242.37|95
1676436300000|2023-02-15 04:45:00|4243.37|4241.37|4242.37|4240.37|4243.37|4241.37|4242.37|4240.37|145
1676436600000|2023-02-15 04:50:00|4243.37|4241.37|4243.37|4241.37|4243.37|4241.37|4243.37|4241.37|49
1676436900000|2023-02-15 04:55:00|4242.87|4240.87|4244.37|4242.37|4244.37|4242.37|4242.37|4240.37|236
1676437200000|2023-02-15 05:00:00|4243.87|4241.87|4244.87|4242.87|4245.37|4243.37|4243.37|4241.37|102
1676437500000|2023-02-15 05:05:00|4245.37|4243.37|4244.37|4242.37|4245.37|4243.37|4244.37|4242.37|91
1676437800000|2023-02-15 05:10:00|||||||||25
1676438100000|2023-02-15 05:15:00|4243.37|4241.37|4241.37|4239.37|4243.37|4241.37|4241.37|4239.37|96
1676438400000|2023-02-15 05:20:00|4240.37|4238.37|4241.37|4239.37|4241.37|4239.37|4240.37|4238.37|172
1676438700000|2023-02-15 05:25:00|4240.37|4238.37|4240.37|4238.37|4240.37|4238.37|4240.37|4238.37|80
1676439000000|2023-02-15 05:30:00|4241.37|4239.37|4241.37|4239.37|4241.37|4239.37|4240.37|4238.37|106
1676439300000|2023-02-15 05:35:00|||||||||5
1676439600000|2023-02-15 05:40:00|4242.37|4240.37|4242.37|4240.37|4242.37|4240.37|4241.37|4239.37|104
1676439900000|2023-02-15 05:45:00|4241.37|4239.37|4241.37|4239.37|4242.37|4240.37|4241.37|4239.37|35
1676440200000|2023-02-15 05:50:00|4242.37|4240.37|4242.37|4240.37|4243.37|4241.37|4242.37|4240.37|192
1676440500000|2023-02-15 05:55:00|4243.37|4241.37|4242.37|4240.37|4243.37|4241.37|4242.37|4240.37|62
1676440800000|2023-02-15 06:00:00|4241.37|4239.37|4241.37|4239.37|4241.37|4239.37|4241.37|4239.37|70
1676441100000|2023-02-15 06:05:00|4240.37|4238.37|4241.37|4239.37|4241.37|4239.37|4240.37|4238.37|191
1676441400000|2023-02-15 06:10:00|4240.87|4238.87|4241.37|4239.37|4241.37|4239.37|4240.37|4238.37|208
1676441700000|2023-02-15 06:15:00|4240.37|4238.37|4241.37|4239.37|4242.37|4240.37|4240.37|4238.37|50
1676442000000|2023-02-15 06:20:00|4240.87|4238.87|4241.37|4239.37|4241.37|4239.37|4240.37|4238.37|218
1676442300000|2023-02-15 06:25:00|4240.37|4238.37|4239.37|4237.37|4240.37|4238.37|4239.37|4237.37|103
1676442600000|2023-02-15 06:30:00|4238.37|4236.37|4236.37|4234.37|4238.37|4236.37|4235.37|4233.37|810
1676442900000|2023-02-15 06:35:00|4235.37|4233.37|4236.37|4234.37|4237.37|4235.37|4234.37|4232.37|652
1676443200000|2023-02-15 06:40:00|4237.37|4235.37|4238.37|4236.37|4239.37|4237.37|4237.37|4235.37|384
1676443500000|2023-02-15 06:45:00|4237.87|4235.87|4237.37|4235.37|4237.87|4235.87|4237.37|4235.37|232
1676443800000|2023-02-15 06:50:00|4238.37|4236.37|4238.37|4236.37|4239.37|4237.37|4238.37|4236.37|213
1676444100000|2023-02-15 06:55:00|4237.87|4235.87|4238.37|4236.37|4238.37|4236.37|4237.37|4235.37|368
1676444400000|2023-02-15 07:00:00|4238.12|4236.62|4244.12|4242.62|4244.12|4242.62|4237.12|4235.62|2935
1676444700000|2023-02-15 07:05:00|4243.12|4241.62|4239.12|4237.62|4243.12|4241.62|4239.12|4237.62|1695
1676445000000|2023-02-15 07:10:00|4240.12|4238.62|4241.12|4239.62|4242.12|4240.62|4240.12|4238.62|1212
1676445300000|2023-02-15 07:15:00|4240.62|4239.12|4242.12|4240.62|4242.12|4240.62|4240.12|4238.62|813
1676445600000|2023-02-15 07:20:00|4242.62|4241.12|4243.12|4241.62|4243.12|4241.62|4242.12|4240.62|535
1676445900000|2023-02-15 07:25:00|4242.12|4240.62|4242.12|4240.62|4242.12|4240.62|4241.12|4239.62|949
1676446200000|2023-02-15 07:30:00|4241.12|4239.62|4238.12|4236.62|4242.12|4240.62|4238.12|4236.62|1474
1676446500000|2023-02-15 07:35:00|4239.12|4237.62|4239.12|4237.62|4240.12|4238.62|4237.12|4235.62|1650
1676446800000|2023-02-15 07:40:00|4238.12|4236.62|4239.12|4237.62|4240.12|4238.62|4238.12|4236.62|1252
1676447100000|2023-02-15 07:45:00|4238.12|4236.62|4241.12|4239.62|4242.12|4240.62|4238.12|4236.62|1402
1676447400000|2023-02-15 07:50:00|4240.12|4238.62|4239.12|4237.62|4241.12|4239.62|4239.12|4237.62|810
1676447700000|2023-02-15 07:55:00|4238.12|4236.62|4237.12|4235.62|4238.12|4236.62|4236.12|4234.62|2317
1676448000000|2023-02-15 08:00:00|4236.12|4234.62|4238.12|4236.62|4239.12|4237.62|4233.12|4231.62|12343
1676448300000|2023-02-15 08:05:00|4237.12|4235.62|4243.12|4241.62|4246.12|4244.62|4237.12|4235.62|10342
1676448600000|2023-02-15 08:10:00|4242.12|4240.62|4244.12|4242.62|4245.12|4243.62|4241.12|4239.62|4959
1676448900000|2023-02-15 08:15:00|4243.12|4241.62|4247.12|4245.62|4247.12|4245.62|4240.12|4238.62|3695
1676449200000|2023-02-15 08:20:00|4246.12|4244.62|4247.12|4245.62|4249.12|4247.62|4246.12|4244.62|4399
1676449500000|2023-02-15 08:25:00|4248.12|4246.62|4250.12|4248.62|4251.12|4249.62|4246.12|4244.62|8313
1676449800000|2023-02-15 08:30:00|4250.62|4249.12|4256.12|4254.62|4257.12|4255.62|4250.62|4249.12|9218
1676450100000|2023-02-15 08:35:00|4255.62|4254.12|4255.12|4253.62|4258.12|4256.62|4254.12|4252.62|10534
1676450400000|2023-02-15 08:40:00|4255.93|4254.43|4258.93|4257.43|4259.93|4258.43|4255.93|4254.43|5262
1676450700000|2023-02-15 08:45:00|4257.93|4256.43|4260.93|4259.43|4261.93|4260.43|4257.93|4256.43|11020
1676451000000|2023-02-15 08:50:00|4261.93|4260.43|4261.93|4260.43|4262.93|4261.43|4260.93|4259.43|4978
1676451300000|2023-02-15 08:55:00|4260.93|4259.43|4260.93|4259.43|4262.93|4261.43|4259.93|4258.43|15514
1676451600000|2023-02-15 09:00:00|4261.93|4260.43|4266.93|4265.43|4267.93|4266.43|4259.93|4258.43|17215
1676451900000|2023-02-15 09:05:00|4266.43|4264.93|4268.93|4267.43|4268.93|4267.43|4264.93|4263.43|5367
1676452200000|2023-02-15 09:10:00|4269.93|4268.43|4264.93|4263.43|4269.93|4268.43|4264.93|4263.43|10686
1676452500000|2023-02-15 09:15:00|4265.93|4264.43|4265.93|4264.43|4267.93|4266.43|4264.93|4263.43|7461
1676452800000|2023-02-15 09:20:00|4265.43|4263.93|4264.93|4263.43|4265.93|4264.43|4263.93|4262.43|4751
1676453100000|2023-02-15 09:25:00|4265.93|4264.43|4265.93|4264.43|4267.93|4266.43|4264.93|4263.43|7498
1676453400000|2023-02-15 09:30:00|4266.93|4265.43|4267.93|4266.43|4269.93|4268.43|4265.93|4264.43|5169
1676453700000|2023-02-15 09:35:00|4268.93|4267.43|4271.93|4270.43|4272.93|4271.43|4268.93|4267.43|6320
1676454000000|2023-02-15 09:40:00|4271.43|4269.93|4268.93|4267.43|4271.93|4270.43|4268.93|4267.43|3150
1676454300000|2023-02-15 09:45:00|4269.93|4268.43|4269.93|4268.43|4270.93|4269.43|4268.93|4267.43|1844
1676454600000|2023-02-15 09:50:00|4270.93|4269.43|4268.93|4267.43|4270.93|4269.43|4267.93|4266.43|3896
1676454900000|2023-02-15 09:55:00|4269.93|4268.43|4268.93|4267.43|4270.93|4269.43|4268.93|4267.43|2254
1676455200000|2023-02-15 10:00:00|4267.93|4266.43|4264.43|4262.93|4267.93|4266.43|4263.93|4262.43|7522
1676455500000|2023-02-15 10:05:00|4264.93|4263.43|4263.93|4262.43|4265.93|4264.43|4262.93|4261.43|14502
1676455800000|2023-02-15 10:10:00|4262.93|4261.43|4264.93|4263.43|4264.93|4263.43|4262.93|4261.43|4412
1676456100000|2023-02-15 10:15:00|4263.93|4262.43|4266.93|4265.43|4266.93|4265.43|4263.93|4262.43|2400
1676456400000|2023-02-15 10:20:00|4267.93|4266.43|4266.93|4265.43|4267.93|4266.43|4266.93|4265.43|3886
1676456700000|2023-02-15 10:25:00|4266.43|4264.93|4261.93|4260.43|4266.93|4265.43|4261.93|4260.43|3415
1676457000000|2023-02-15 10:30:00|4262.93|4261.43|4260.93|4259.43|4263.93|4262.43|4260.93|4259.43|4189
1676457300000|2023-02-15 10:35:00|4259.93|4258.43|4263.93|4262.43|4263.93|4262.43|4258.93|4257.43|4755
1676457600000|2023-02-15 10:40:00|4262.93|4261.43|4265.93|4264.43|4266.93|4265.43|4262.93|4261.43|2389
1676457900000|2023-02-15 10:45:00|4264.93|4263.43|4265.93|4264.43|4265.93|4264.43|4264.93|4263.43|1926
1676458200000|2023-02-15 10:50:00|4266.93|4265.43|4265.93|4264.43|4266.93|4265.43|4265.93|4264.43|1998
1676458500000|2023-02-15 10:55:00|4266.93|4265.43|4265.93|4264.43|4266.93|4265.43|4264.93|4263.43|1173
1676458800000|2023-02-15 11:00:00|4264.93|4263.43|4266.93|4265.43|4267.93|4266.43|4264.93|4263.43|2271
1676459100000|2023-02-15 11:05:00|4265.93|4264.43|4267.93|4266.43|4267.93|4266.43|4265.93|4264.43|1952
1676459400000|2023-02-15 11:10:00|4266.93|4265.43|4262.93|4261.43|4266.93|4265.43|4261.93|4260.43|2838
1676459700000|2023-02-15 11:15:00|4263.43|4261.93|4265.93|4264.43|4266.93|4265.43|4262.93|4261.43|1474
1676460000000|2023-02-15 11:20:00|4264.93|4263.43|4266.93|4265.43|4267.93|4266.43|4264.93|4263.43|1510
1676460300000|2023-02-15 11:25:00|4265.93|4264.43|4267.93|4266.43|4267.93|4266.43|4265.93|4264.43|4538
1676460600000|2023-02-15 11:30:00|4268.93|4267.43|4268.93|4267.43|4269.93|4268.43|4268.93|4267.43|1699
1676460900000|2023-02-15 11:35:00|4267.93|4266.43|4267.93|4266.43|4267.93|4266.43|4266.93|4265.43|2116
1676461200000|2023-02-15 11:40:00|4268.93|4267.43|4267.93|4266.43|4269.93|4268.43|4267.93|4266.43|1746
1676461500000|2023-02-15 11:45:00|4268.93|4267.43|4267.93|4266.43|4268.93|4267.43|4266.93|4265.43|1877
1676461800000|2023-02-15 11:50:00|4268.93|4267.43|4269.93|4268.43|4270.93|4269.43|4268.93|4267.43|2466
1676462100000|2023-02-15 11:55:00|4268.93|4267.43|4270.93|4269.43|4270.93|4269.43|4267.93|4266.43|1944
1676462400000|2023-02-15 12:00:00|4271.93|4270.43|4272.93|4271.43|4273.93|4272.43|4269.93|4268.43|8803
1676462700000|2023-02-15 12:05:00|4273.93|4272.43|4271.93|4270.43|4273.93|4272.43|4270.93|4269.43|11867
1676463000000|2023-02-15 12:10:00|4270.93|4269.43|4275.93|4274.43|4276.93|4275.43|4270.93|4269.43|6091
1676463300000|2023-02-15 12:15:00|4275.43|4273.93|4275.93|4274.43|4275.93|4274.43|4273.93|4272.43|5244
1676463600000|2023-02-15 12:20:00|4276.93|4275.43|4277.93|4276.43|4278.93|4277.43|4275.43|4273.93|5082
1676463900000|2023-02-15 12:25:00|4278.93|4277.43|4278.93|4277.43|4278.93|4277.43|4277.93|4276.43|3484
1676464200000|2023-02-15 12:30:00|4279.93|4278.43|4280.93|4279.43|4280.93|4279.43|4278.93|4277.43|2432
1676464500000|2023-02-15 12:35:00|4279.93|4278.43|4279.93|4278.43|4281.93|4280.43|4279.93|4278.43|3918
1676464800000|2023-02-15 12:40:00|4279.32|4277.82|4277.32|4275.82|4279.32|4277.82|4277.32|4275.82|6076
1676465100000|2023-02-15 12:45:00|4278.32|4276.82|4275.32|4273.82|4278.32|4276.82|4274.32|4272.82|6418
1676465400000|2023-02-15 12:50:00|4274.32|4272.82|4273.32|4271.82|4274.32|4272.82|4273.32|4271.82|1648
1676465700000|2023-02-15 12:55:00|4274.32|4272.82|4273.32|4271.82|4274.32|4272.82|4273.32|4271.82|2551
1676466000000|2023-02-15 13:00:00|4274.32|4272.82|4270.32|4268.82|4274.32|4272.82|4270.32|4268.82|3273
1676466300000|2023-02-15 13:05:00|4269.82|4268.32|4267.32|4265.82|4270.32|4268.82|4266.32|4264.82|3911
1676466600000|2023-02-15 13:10:00|4266.32|4264.82|4266.32|4264.82|4267.32|4265.82|4265.32|4263.82|4010
1676466900000|2023-02-15 13:15:00|4265.32|4263.82|4266.32|4264.82|4267.32|4265.82|4265.32|4263.82|2698
1676467200000|2023-02-15 13:20:00|4265.32|4263.82|4266.32|4264.82|4266.32|4264.82|4264.32|4262.82|2734
1676467500000|2023-02-15 13:25:00|4265.32|4263.82|4264.82|4263.32|4266.32|4264.82|4264.32|4262.82|3406
1676467800000|2023-02-15 13:30:00|4260.82|4259.32|4267.32|4265.82|4269.32|4267.82|4260.32|4258.82|16002
1676468100000|2023-02-15 13:35:00|4268.32|4266.82|4262.32|4260.82|4269.32|4267.82|4261.32|4259.82|9338
1676468400000|2023-02-15 13:40:00|4262.82|4261.32|4266.32|4264.82|4267.32|4265.82|4260.32|4258.82|4448
1676468700000|2023-02-15 13:45:00|4267.32|4265.82|4265.32|4263.82|4270.32|4268.82|4265.32|4263.82|3131
1676469000000|2023-02-15 13:50:00|4266.32|4264.82|4268.32|4266.82|4270.32|4268.82|4265.32|4263.82|13472
1676469300000|2023-02-15 13:55:00|4267.32|4265.82|4265.32|4263.82|4268.32|4266.82|4264.32|4262.82|3805
1676469600000|2023-02-15 14:00:00|4264.32|4262.82|4265.32|4263.82|4266.32|4264.82|4264.32|4262.82|3788
1676469900000|2023-02-15 14:05:00|4266.32|4264.82|4266.32|4264.82|4268.32|4266.82|4265.32|4263.82|2637
1676470200000|2023-02-15 14:10:00|4267.32|4265.82|4264.32|4262.82|4269.32|4267.82|4264.32|4262.82|4417
1676470500000|2023-02-15 14:15:00|4265.32|4263.82|4265.32|4263.82|4266.32|4264.82|4263.32|4261.82|2712
1676470800000|2023-02-15 14:20:00|4264.82|4263.32|4262.32|4260.82|4265.32|4263.82|4261.82|4260.32|3725
1676471100000|2023-02-15 14:25:00|4262.82|4261.32|4264.32|4262.82|4265.32|4263.82|4261.32|4259.82|4329
1676471400000|2023-02-15 14:30:00|4265.32|4263.82|4266.32|4264.82|4268.32|4266.82|4264.32|4262.82|5508
1676471700000|2023-02-15 14:35:00|4265.32|4263.82|4266.32|4264.82|4268.82|4267.32|4265.32|4263.82|4288
1676472000000|2023-02-15 14:40:00|4267.32|4265.82|4272.32|4270.82|4274.32|4272.82|4265.32|4263.82|10415
1676472300000|2023-02-15 14:45:00|4271.32|4269.82|4274.32|4272.82|4275.32|4273.82|4271.32|4269.82|6479
1676472600000|2023-02-15 14:50:00|4273.32|4271.82|4267.32|4265.82|4275.32|4273.82|4264.32|4262.82|6084
1676472900000|2023-02-15 14:55:00|4268.32|4266.82|4268.32|4266.82|4270.32|4268.82|4267.32|4265.82|5152
1676473200000|2023-02-15 15:00:00|4267.32|4265.82|4272.32|4270.82|4273.32|4271.82|4267.32|4265.82|5725
1676473500000|2023-02-15 15:05:00|4272.82|4271.32|4268.32|4266.82|4273.32|4271.82|4266.32|4264.82|4964
1676473800000|2023-02-15 15:10:00|4268.19|4266.69|4270.19|4268.69|4272.19|4270.69|4266.19|4264.69|5356
1676474100000|2023-02-15 15:15:00|4271.19|4269.69|4276.19|4274.69|4277.19|4275.69|4270.19|4268.69|5838
1676474400000|2023-02-15 15:20:00|4275.19|4273.69|4274.19|4272.69|4277.19|4275.69|4274.19|4272.69|6408
1676474700000|2023-02-15 15:25:00|4273.19|4271.69|4275.19|4273.69|4276.19|4274.69|4273.19|4271.69|4615
1676475000000|2023-02-15 15:30:00|4274.19|4272.69|4279.19|4277.69|4280.19|4278.69|4274.19|4272.69|10606
1676475300000|2023-02-15 15:35:00|4280.19|4278.69|4280.19|4278.69|4281.19|4279.69|4277.19|4275.69|5065
1676475600000|2023-02-15 15:40:00|4279.19|4277.69|4274.19|4272.69|4280.19|4278.69|4274.19|4272.69|5345
1676475900000|2023-02-15 15:45:00|4273.19|4271.69|4274.19|4272.69|4275.19|4273.69|4272.19|4270.69|4989
1676476200000|2023-02-15 15:50:00|4275.19|4273.69|4274.19|4272.69|4275.19|4273.69|4273.19|4271.69|3871
1676476500000|2023-02-15 15:55:00|4275.19|4273.69|4272.19|4270.69|4276.19|4274.69|4272.19|4270.69|5950
1676476800000|2023-02-15 16:00:00|4273.19|4271.69|4275.19|4273.69|4275.19|4273.69|4272.19|4270.69|5810
1676477100000|2023-02-15 16:05:00|4276.19|4274.69|4278.19|4276.69|4280.19|4278.69|4275.19|4273.69|7803
1676477400000|2023-02-15 16:10:00|4277.19|4275.69|4280.19|4278.69|4280.19|4278.69|4277.19|4275.69|4507
1676477700000|2023-02-15 16:15:00|4281.19|4279.69|4280.19|4278.69|4282.19|4280.69|4279.19|4277.69|8000
1676478000000|2023-02-15 16:20:00|4281.19|4279.69|4281.19|4279.69|4282.19|4280.69|4279.19|4277.69|13113
1676478300000|2023-02-15 16:25:00|4282.19|4280.69|4284.19|4282.69|4285.19|4283.69|4281.19|4279.69|14676
1676478600000|2023-02-15 16:30:00|4284.69|4283.19|4281.19|4279.69|4285.19|4283.69|4281.19|4279.69|42731
1676478900000|2023-02-15 16:35:00|4280.19|4278.69|4281.19|4279.69|4283.19|4281.69|4280.19|4278.69|22727
1676479200000|2023-02-15 16:40:00|4282.19|4280.69|4285.19|4283.69|4286.19|4284.69|4282.19|4280.69|11572
1676479500000|2023-02-15 16:45:00|4286.19|4284.69|4289.19|4287.69|4290.19|4288.69|4286.19|4284.69|7453
1676479800000|2023-02-15 16:50:00|4290.19|4288.69|4288.19|4286.69|4290.19|4288.69|4288.19|4286.69|3683
1676480100000|2023-02-15 16:55:00|4289.19|4287.69|4287.19|4285.69|4290.19|4288.69|4287.19|4285.69|5648
1676480400000|2023-02-15 17:00:00|4286.19|4284.69|4286.19|4284.69|4287.19|4285.69|4286.19|4284.69|3308
1676480700000|2023-02-15 17:05:00|4285.19|4283.69|4284.19|4282.69|4285.19|4283.69|4281.19|4279.69|5006
1676481000000|2023-02-15 17:10:00|4283.19|4281.69|4283.19|4281.69|4285.19|4283.69|4283.19|4281.69|1764
1676481300000|2023-02-15 17:15:00|4282.19|4280.69|4283.19|4281.69|4283.19|4281.69|4282.19|4280.69|1724
1676481600000|2023-02-15 17:20:00|4282.19|4280.69|4281.19|4279.69|4283.19|4281.69|4281.19|4279.69|1556
1676481900000|2023-02-15 17:25:00|4282.19|4280.69|4280.19|4278.69|4283.19|4281.69|4280.19|4278.69|1792
1676482200000|2023-02-15 17:30:00|4281.19|4279.69|4282.19|4280.69|4282.19|4280.69|4280.19|4278.69|2169
1676482500000|2023-02-15 17:35:00|4283.19|4281.69|4281.19|4279.69|4284.19|4282.69|4279.19|4277.69|3395
1676482800000|2023-02-15 17:40:00|4282.19|4280.69|4284.19|4282.69|4284.19|4282.69|4282.19|4280.69|1020
1676483100000|2023-02-15 17:45:00|4283.19|4281.69|4284.19|4282.69|4285.19|4283.69|4283.19|4281.69|1163
1676483400000|2023-02-15 17:50:00|4285.19|4283.69|4287.19|4285.69|4287.19|4285.69|4284.19|4282.69|2345
1676483700000|2023-02-15 17:55:00|4286.19|4284.69|4286.19|4284.69|4287.19|4285.69|4285.19|4283.69|1655
1676484000000|2023-02-15 18:00:00|4287.19|4285.69|4286.19|4284.69|4288.19|4286.69|4286.19|4284.69|1007
1676484300000|2023-02-15 18:05:00|4285.19|4283.69|4289.19|4287.69|4289.19|4287.69|4284.19|4282.69|1927
1676484600000|2023-02-15 18:10:00|4290.19|4288.69|4290.19|4288.69|4291.19|4289.69|4289.19|4287.69|1472
1676484900000|2023-02-15 18:15:00|4291.19|4289.69|4291.19|4289.69|4291.19|4289.69|4289.19|4287.69|754
1676485200000|2023-02-15 18:20:00|4292.19|4290.69|4291.19|4289.69|4292.19|4290.69|4291.19|4289.69|1002
1676485500000|2023-02-15 18:25:00|4292.19|4290.69|4291.19|4289.69|4292.19|4290.69|4291.19|4289.69|1053
1676485800000|2023-02-15 18:30:00|4292.19|4290.69|4292.19|4290.69|4292.19|4290.69|4290.19|4288.69|1271
1676486100000|2023-02-15 18:35:00|4291.19|4289.69|4291.19|4289.69|4292.19|4290.69|4290.19|4288.69|1370
1676486400000|2023-02-15 18:40:00|4292.19|4290.69|4293.19|4291.69|4294.19|4292.69|4291.19|4289.69|1340
1676486700000|2023-02-15 18:45:00|4294.19|4292.69|4293.19|4291.69|4294.19|4292.69|4293.19|4291.69|894
1676487000000|2023-02-15 18:50:00|4292.19|4290.69|4293.19|4291.69|4294.19|4292.69|4291.19|4289.69|935
1676487300000|2023-02-15 18:55:00|||||||||510
1676487600000|2023-02-15 19:00:00|4294.19|4292.69|4293.19|4291.69|4294.19|4292.69|4292.19|4290.69|899
1676487900000|2023-02-15 19:05:00|4294.19|4292.69|4295.19|4293.69|4296.19|4294.69|4294.19|4292.69|1068
1676488200000|2023-02-15 19:10:00|4296.19|4294.69|4297.19|4295.69|4297.19|4295.69|4296.19|4294.69|813
1676488500000|2023-02-15 19:15:00|4298.19|4296.69|4294.19|4292.69|4298.19|4296.69|4294.19|4292.69|1158
1676488800000|2023-02-15 19:20:00|4295.19|4293.69|4294.19|4292.69|4295.19|4293.69|4294.19|4292.69|468
1676489100000|2023-02-15 19:25:00|4293.19|4291.69|4295.19|4293.69|4295.19|4293.69|4293.19|4291.69|618
1676489400000|2023-02-15 19:30:00|4296.19|4294.69|4295.19|4293.69|4296.19|4294.69|4294.19|4292.69|1041
1676489700000|2023-02-15 19:35:00|4296.19|4294.69|4295.19|4293.69|4296.19|4294.69|4294.19|4292.69|608
1676490000000|2023-02-15 19:40:00|4294.19|4292.69|4297.19|4295.69|4297.19|4295.69|4294.19|4292.69|1545
1676490300000|2023-02-15 19:45:00|4296.19|4294.69|4296.19|4294.69|4298.19|4296.69|4296.19|4294.69|1258
1676490600000|2023-02-15 19:50:00|4297.19|4295.69|4294.19|4292.69|4297.19|4295.69|4294.19|4292.69|1521
1676490900000|2023-02-15 19:55:00|4295.19|4293.69|4291.19|4289.69|4295.19|4293.69|4291.19|4289.69|995
1676491200000|2023-02-15 20:00:00|4292.19|4290.69|4294.19|4292.69|4294.19|4292.69|4291.19|4289.69|1122
1676491500000|2023-02-15 20:05:00|4294.69|4293.19|4296.19|4294.69|4296.19|4294.69|4294.19|4292.69|838
1676491800000|2023-02-15 20:10:00|4295.19|4293.69|4294.19|4292.69|4296.19|4294.69|4294.19|4292.69|415
1676492100000|2023-02-15 20:15:00|4293.19|4291.69|4293.19|4291.69|4294.19|4292.69|4293.19|4291.69|586
1676492400000|2023-02-15 20:20:00|4294.19|4292.69|4292.19|4290.69|4294.19|4292.69|4292.19|4290.69|866
1676492700000|2023-02-15 20:25:00|4293.19|4291.69|4294.19|4292.69|4295.19|4293.69|4293.19|4291.69|1322
1676493000000|2023-02-15 20:30:00|4295.19|4293.69|4297.19|4295.69|4297.19|4295.69|4294.19|4292.69|1308
1676493300000|2023-02-15 20:35:00|4296.19|4294.69|4297.19|4295.69|4298.19|4296.69|4296.19|4294.69|944
1676493600000|2023-02-15 20:40:00|4298.19|4296.69|4295.19|4293.69|4298.19|4296.69|4295.19|4293.69|1557
1676493900000|2023-02-15 20:45:00|4296.19|4294.69|4297.19|4295.69|4297.19|4295.69|4296.19|4294.69|1847
1676494200000|2023-02-15 20:50:00|4298.19|4296.69|4297.19|4295.69|4299.19|4297.69|4296.19|4294.69|5148
1676494500000|2023-02-15 20:55:00|4296.19|4294.69|4301.19|4299.69|4301.19|4299.69|4296.19|4294.69|4156
1676494800000|2023-02-15 21:00:00|4302.24|4299.24|4302.04|4299.04|4302.94|4299.94|4300.74|4297.74|42
1676495100000|2023-02-15 21:05:00|4302.24|4299.24|4303.54|4300.54|4304.64|4301.64|4301.64|4298.64|0
1676495400000|2023-02-15 21:10:00|4303.34|4300.34|4303.14|4300.14|4303.84|4300.84|4302.44|4299.44|0
1676495700000|2023-02-15 21:15:00|4303.34|4300.34|4302.74|4299.74|4304.04|4301.04|4302.74|4299.74|0
1676496000000|2023-02-15 21:20:00|4302.94|4299.94|4303.14|4300.14|4303.14|4300.14|4301.84|4298.84|0
1676496300000|2023-02-15 21:25:00|4303.34|4300.34|4302.44|4299.44|4303.84|4300.84|4302.24|4299.24|0
1676496600000|2023-02-15 21:30:00|4302.74|4299.74|4303.54|4300.54|4303.84|4300.84|4302.74|4299.74|0
1676496900000|2023-02-15 21:35:00|4303.84|4300.84|4303.14|4300.14|4304.04|4301.04|4303.14|4300.14|0
1676497200000|2023-02-15 21:40:00|4303.54|4300.54|4303.14|4300.14|4303.54|4300.54|4302.94|4299.94|0
1676497500000|2023-02-15 21:45:00|4303.04|4300.04|4302.44|4299.44|4303.14|4300.14|4302.24|4299.24|0
1676497800000|2023-02-15 21:50:00|4302.34|4299.34|4302.24|4299.24|4303.14|4300.14|4302.04|4299.04|0
1676498100000|2023-02-15 21:55:00|4302.44|4299.44|4303.04|4300.04|4303.24|4300.24|4302.24|4299.24|0
1676498400000|2023-02-15 22:00:00|4303.14|4300.14|4303.04|4300.04|4303.24|4300.24|4303.04|4300.04|0
1676498700000|2023-02-15 22:05:00|4302.94|4299.94|4302.94|4299.94|4303.14|4300.14|4302.84|4299.84|0
1676499000000|2023-02-15 22:10:00|4302.84|4299.84|4302.64|4299.64|4302.94|4299.94|4302.64|4299.64|0
1676499300000|2023-02-15 22:15:00|4302.44|4299.44|4302.24|4299.24|4302.64|4299.64|4301.74|4298.74|0
1676499600000|2023-02-15 22:20:00|4301.64|4298.64|4301.84|4298.84|4302.34|4299.34|4301.64|4298.64|0
1676499900000|2023-02-15 22:25:00|4301.64|4298.64|4301.94|4298.94|4302.04|4299.04|4301.24|4298.24|0
1676500200000|2023-02-15 22:30:00|4302.14|4299.14|4301.94|4298.94|4302.14|4299.14|4301.74|4298.74|0
1676500500000|2023-02-15 22:35:00|4301.74|4298.74|4301.94|4298.94|4302.04|4299.04|4301.74|4298.74|0
1676500800000|2023-02-15 22:40:00|4302.04|4299.04|4302.94|4299.94|4303.24|4300.24|4302.04|4299.04|0
1676501100000|2023-02-15 22:45:00|4302.84|4299.84|4302.84|4299.84|4302.84|4299.84|4302.74|4299.74|0
1676501400000|2023-02-15 22:50:00|4302.74|4299.74|4302.94|4299.94|4303.04|4300.04|4302.74|4299.74|0
1676501700000|2023-02-15 22:55:00|4302.84|4299.84|4303.04|4300.04|4303.24|4300.24|4302.84|4299.84|0
1676502000000|2023-02-15 23:00:00|4302.84|4299.84|4301.24|4298.24|4303.34|4300.34|4301.04|4298.04|0
1676502300000|2023-02-15 23:05:00|4301.54|4298.54|4301.24|4298.24|4301.54|4298.54|4300.64|4297.64|0
1676502600000|2023-02-15 23:10:00|4301.54|4298.54|4300.84|4297.84|4301.74|4298.74|4300.64|4297.64|0
1676502900000|2023-02-15 23:15:00|4301.04|4298.04|4300.84|4297.84|4301.54|4298.54|4300.84|4297.84|0
1676503200000|2023-02-15 23:20:00|4300.64|4297.64|4301.74|4298.74|4301.94|4298.94|4300.64|4297.64|0
1676503500000|2023-02-15 23:25:00|4302.14|4299.14|4303.24|4300.24|4303.44|4300.44|4302.14|4299.14|0
1676503800000|2023-02-15 23:30:00|4303.44|4300.44|4303.04|4300.04|4303.74|4300.74|4303.04|4300.04|0
1676504100000|2023-02-15 23:35:00|4303.24|4300.24|4303.04|4300.04|4303.24|4300.24|4303.04|4300.04|0
1676504400000|2023-02-15 23:40:00|4303.24|4300.24|4304.14|4301.14|4304.14|4301.14|4302.84|4299.84|0
1676504700000|2023-02-15 23:45:00|4303.94|4300.94|4303.24|4300.24|4303.94|4300.94|4302.34|4299.34|0
1676505000000|2023-02-15 23:50:00|4303.04|4300.04|4304.14|4301.14|4304.14|4301.14|4303.04|4300.04|0
1676505300000|2023-02-15 23:55:00|4303.94|4300.94|4303.24|4300.24|4303.94|4300.94|4303.24|4300.24|0
1676505600000|2023-02-16 00:00:00|4303.44|4300.44|4304.14|4301.14|4304.14|4301.14|4303.44|4300.44|0
1676505900000|2023-02-16 00:05:00|4304.54|4301.54|4307.04|4304.04|4307.64|4304.64|4304.34|4301.34|0
1676506200000|2023-02-16 00:10:00|4306.74|4303.74|4304.74|4301.74|4306.74|4303.74|4304.54|4301.54|0
1676506500000|2023-02-16 00:15:00|4305.04|4302.04|4303.44|4301.44|4305.44|4303.44|4301.44|4299.44|530
1676506800000|2023-02-16 00:20:00|4302.44|4300.44|4304.44|4302.44|4304.44|4302.44|4302.44|4300.44|197
1676507100000|2023-02-16 00:25:00|4303.94|4301.94|4302.44|4300.44|4304.44|4302.44|4302.44|4300.44|302
1676507400000|2023-02-16 00:30:00|4303.44|4301.44|4302.44|4300.44|4303.44|4301.44|4301.44|4299.44|119
1676507700000|2023-02-16 00:35:00|4301.44|4299.44|4300.44|4298.44|4302.44|4300.44|4300.44|4298.44|102
1676508000000|2023-02-16 00:40:00|4299.44|4297.44|4298.44|4296.44|4299.94|4297.94|4298.44|4296.44|110
1676508300000|2023-02-16 00:45:00|4299.44|4297.44|4300.94|4298.94|4301.44|4299.44|4299.44|4297.44|453
1676508600000|2023-02-16 00:50:00|4301.44|4299.44|4301.94|4299.94|4302.44|4300.44|4301.44|4299.44|105
1676508900000|2023-02-16 00:55:00|4302.44|4300.44|4302.94|4300.94|4303.44|4301.44|4302.44|4300.44|184
1676509200000|2023-02-16 01:00:00|4302.44|4300.44|4303.44|4301.44|4304.44|4302.44|4300.44|4298.44|418
1676509500000|2023-02-16 01:05:00|4304.44|4302.44|4304.44|4302.44|4305.44|4303.44|4303.44|4301.44|254
1676509800000|2023-02-16 01:10:00|4305.44|4303.44|4305.44|4303.44|4306.44|4304.44|4304.44|4302.44|192
1676510100000|2023-02-16 01:15:00|4304.44|4302.44|4305.44|4303.44|4306.44|4304.44|4304.44|4302.44|390
1676510400000|2023-02-16 01:20:00|4304.44|4302.44|4304.44|4302.44|4304.44|4302.44|4303.44|4301.44|180
1676510700000|2023-02-16 01:25:00|4303.44|4301.44|4303.44|4301.44|4304.44|4302.44|4302.44|4300.44|190
1676511000000|2023-02-16 01:30:00|4302.94|4300.94|4303.44|4301.44|4305.44|4303.44|4302.44|4300.44|273
1676511300000|2023-02-16 01:35:00|4304.44|4302.44|4305.44|4303.44|4305.44|4303.44|4304.44|4302.44|131
1676511600000|2023-02-16 01:40:00|4306.44|4304.44|4304.44|4302.44|4306.44|4304.44|4304.44|4302.44|499
1676511900000|2023-02-16 01:45:00|4305.44|4303.44|4306.44|4304.44|4306.44|4304.44|4304.44|4302.44|115
1676512200000|2023-02-16 01:50:00|4305.44|4303.44|4305.44|4303.44|4306.44|4304.44|4305.44|4303.44|113
1676512500000|2023-02-16 01:55:00|4304.44|4302.44|4304.44|4302.44|4305.44|4303.44|4304.44|4302.44|75
1676512800000|2023-02-16 02:00:00|4303.44|4301.44|4306.44|4304.44|4307.44|4305.44|4303.44|4301.44|570
1676513100000|2023-02-16 02:05:00|4305.44|4303.44|4307.44|4305.44|4307.44|4305.44|4304.44|4302.44|314
1676513400000|2023-02-16 02:10:00|4306.44|4304.44|4307.44|4305.44|4307.44|4305.44|4305.44|4303.44|193
1676513700000|2023-02-16 02:15:00|4306.44|4304.44|4307.44|4305.44|4308.44|4306.44|4306.44|4304.44|254
1676514000000|2023-02-16 02:20:00|4306.44|4304.44|4307.44|4305.44|4307.44|4305.44|4306.44|4304.44|101
1676514300000|2023-02-16 02:25:00|4306.44|4304.44|4306.44|4304.44|4307.44|4305.44|4306.44|4304.44|105
1676514600000|2023-02-16 02:30:00|4307.44|4305.44|4307.44|4305.44|4307.44|4305.44|4307.44|4305.44|57
1676514900000|2023-02-16 02:35:00|4308.44|4306.44|4306.44|4304.44|4308.44|4306.44|4306.44|4304.44|426
1676515200000|2023-02-16 02:40:00|4307.44|4305.44|4306.44|4304.44|4307.44|4305.44|4306.44|4304.44|98
1676515500000|2023-02-16 02:45:00|4307.44|4305.44|4306.44|4304.44|4307.44|4305.44|4306.44|4304.44|124
1676515800000|2023-02-16 02:50:00|4305.44|4303.44|4305.44|4303.44|4305.94|4303.94|4305.44|4303.44|59
1676516100000|2023-02-16 02:55:00|4306.44|4304.44|4306.44|4304.44|4307.44|4305.44|4306.44|4304.44|128
1676516400000|2023-02-16 03:00:00|4307.44|4305.44|4306.44|4304.44|4307.44|4305.44|4306.44|4304.44|138
1676516700000|2023-02-16 03:05:00|4305.44|4303.44|4304.44|4302.44|4305.44|4303.44|4304.44|4302.44|108
1676517000000|2023-02-16 03:10:00|4305.44|4303.44|4305.44|4303.44|4306.44|4304.44|4305.44|4303.44|243
1676517300000|2023-02-16 03:15:00|4304.94|4302.94|4305.44|4303.44|4305.44|4303.44|4304.44|4302.44|281
1676517600000|2023-02-16 03:20:00|4304.44|4302.44|4305.44|4303.44|4305.44|4303.44|4304.44|4302.44|70
1676517900000|2023-02-16 03:25:00|4304.44|4302.44|4304.44|4302.44|4305.44|4303.44|4304.44|4302.44|32
1676518200000|2023-02-16 03:30:00|4305.44|4303.44|4304.94|4302.94|4305.44|4303.44|4304.44|4302.44|109
1676518500000|2023-02-16 03:35:00|4304.44|4302.44|4304.44|4302.44|4305.44|4303.44|4304.44|4302.44|21
1676518800000|2023-02-16 03:40:00|4305.44|4303.44|4304.44|4302.44|4305.44|4303.44|4304.44|4302.44|56
1676519100000|2023-02-16 03:45:00|4304.94|4302.94|4305.44|4303.44|4305.44|4303.44|4304.44|4302.44|267
1676519400000|2023-02-16 03:50:00|4304.94|4302.94|4305.44|4303.44|4305.44|4303.44|4304.44|4302.44|99
1676519700000|2023-02-16 03:55:00|4306.44|4304.44|4306.44|4304.44|4307.44|4305.44|4306.44|4304.44|619
1676520000000|2023-02-16 04:00:00|4305.44|4303.44|4305.94|4303.94|4306.44|4304.44|4305.44|4303.44|110
1676520300000|2023-02-16 04:05:00|4306.44|4304.44|4306.44|4304.44|4306.44|4304.44|4305.44|4303.44|24
1676520600000|2023-02-16 04:10:00|4305.94|4303.94|4306.44|4304.44|4306.44|4304.44|4305.44|4303.44|97
1676520900000|2023-02-16 04:15:00|4305.94|4303.94|4306.44|4304.44|4306.44|4304.44|4305.44|4303.44|56
1676521200000|2023-02-16 04:20:00|4305.44|4303.44|4306.44|4304.44|4306.44|4304.44|4305.44|4303.44|31
1676521500000|2023-02-16 04:25:00|4305.44|4303.44|4306.44|4304.44|4306.44|4304.44|4305.44|4303.44|10
1676521800000|2023-02-16 04:30:00|4305.94|4303.94|4305.44|4303.44|4306.44|4304.44|4305.44|4303.44|6
1676522100000|2023-02-16 04:35:00|||||||||5
1676522400000|2023-02-16 04:40:00|4304.94|4302.94|4305.44|4303.44|4305.44|4303.44|4304.94|4302.94|30
1676522700000|2023-02-16 04:45:00|||||||||3
1676523000000|2023-02-16 04:50:00|4306.44|4304.44|4306.44|4304.44|4306.44|4304.44|4306.44|4304.44|96
1676523300000|2023-02-16 04:55:00|4305.44|4303.44|4305.94|4303.94|4306.44|4304.44|4305.44|4303.44|74
1676523600000|2023-02-16 05:00:00|4306.44|4304.44|4304.94|4302.94|4306.44|4304.44|4304.94|4302.94|115
1676523900000|2023-02-16 05:05:00|4305.44|4303.44|4305.44|4303.44|4305.44|4303.44|4304.44|4302.44|53
1676524200000|2023-02-16 05:10:00|4304.94|4302.94|4303.44|4301.44|4304.94|4302.94|4303.44|4301.44|95
1676524500000|2023-02-16 05:15:00|||||||||303
1676524800000|2023-02-16 05:20:00|||||||||30
1676525100000|2023-02-16 05:25:00|||||||||19
1676525400000|2023-02-16 05:30:00|4302.94|4300.94|4302.44|4300.44|4303.44|4301.44|4302.44|4300.44|96
1676525700000|2023-02-16 05:35:00|||||||||27
1676526000000|2023-02-16 05:40:00|4302.94|4300.94|4302.44|4300.44|4303.44|4301.44|4302.44|4300.44|67
1676526300000|2023-02-16 05:45:00|||||||||11
1676526600000|2023-02-16 05:50:00|4303.44|4301.44|4302.44|4300.44|4303.44|4301.44|4302.44|4300.44|233
1676526900000|2023-02-16 05:55:00|4301.44|4299.44|4302.44|4300.44|4302.44|4300.44|4301.44|4299.44|366
1676527200000|2023-02-16 06:00:00|4301.44|4299.44|4301.44|4299.44|4302.44|4300.44|4301.44|4299.44|91
1676527500000|2023-02-16 06:05:00|4300.94|4298.94|4301.44|4299.44|4301.44|4299.44|4300.44|4298.44|353
1676527800000|2023-02-16 06:10:00|4300.94|4298.94|4300.44|4298.44|4301.44|4299.44|4300.44|4298.44|39
1676528100000|2023-02-16 06:15:00|4301.44|4299.44|4300.44|4298.44|4301.44|4299.44|4300.44|4298.44|238
1676528400000|2023-02-16 06:20:00|4301.44|4299.44|4301.94|4299.94|4302.44|4300.44|4301.44|4299.44|232
1676528700000|2023-02-16 06:25:00|4301.44|4299.44|4301.44|4299.44|4303.44|4301.44|4300.94|4298.94|263
1676529000000|2023-02-16 06:30:00|4300.44|4298.44|4298.44|4296.44|4301.44|4299.44|4298.44|4296.44|1166
1676529300000|2023-02-16 06:35:00|4297.94|4295.94|4295.44|4293.44|4298.44|4296.44|4295.44|4293.44|900
1676529600000|2023-02-16 06:40:00|4295.94|4293.94|4297.94|4295.94|4298.44|4296.44|4294.94|4292.94|442
1676529900000|2023-02-16 06:45:00|4297.44|4295.44|4301.44|4299.44|4302.44|4300.44|4297.44|4295.44|186
1676530200000|2023-02-16 06:50:00|4302.44|4300.44|4301.44|4299.44|4302.44|4300.44|4301.44|4299.44|561
1676530500000|2023-02-16 06:55:00|4300.94|4298.94|4300.44|4298.44|4301.44|4299.44|4300.44|4298.44|133
1676530800000|2023-02-16 07:00:00|4300.19|4298.69|4304.19|4302.69|4304.19|4302.69|4299.19|4297.69|1213
1676531100000|2023-02-16 07:05:00|4304.69|4303.19|4305.19|4303.69|4306.19|4304.69|4303.69|4302.19|3101
1676531400000|2023-02-16 07:10:00|4304.19|4302.69|4305.19|4303.69|4305.19|4303.69|4303.19|4301.69|1026
1676531700000|2023-02-16 07:15:00|4304.69|4303.19|4304.19|4302.69|4305.19|4303.69|4303.19|4301.69|798
1676532000000|2023-02-16 07:20:00|4305.19|4303.69|4307.19|4305.69|4308.19|4306.69|4304.69|4303.19|935
1676532300000|2023-02-16 07:25:00|4306.19|4304.69|4305.19|4303.69|4307.19|4305.69|4305.19|4303.69|1000
1676532600000|2023-02-16 07:30:00|4304.19|4302.69|4305.19|4303.69|4305.19|4303.69|4303.19|4301.69|621
1676532900000|2023-02-16 07:35:00|4304.19|4302.69|4305.19|4303.69|4305.19|4303.69|4304.19|4302.69|786
1676533200000|2023-02-16 07:40:00|||||||||468
1676533500000|2023-02-16 07:45:00|4304.19|4302.69|4305.19|4303.69|4306.19|4304.69|4304.19|4302.69|914
1676533800000|2023-02-16 07:50:00|4306.19|4304.69|4305.19|4303.69|4306.19|4304.69|4304.19|4302.69|1441
1676534100000|2023-02-16 07:55:00|4304.19|4302.69|4303.19|4301.69|4305.19|4303.69|4302.19|4300.69|3247
1676534400000|2023-02-16 08:00:00|4304.19|4302.69|4308.19|4306.69|4313.19|4311.69|4303.19|4301.69|22155
1676534700000|2023-02-16 08:05:00|4307.69|4306.19|4309.19|4307.69|4311.19|4309.69|4306.19|4304.69|9694
1676535000000|2023-02-16 08:10:00|4309.69|4308.19|4313.19|4311.69|4313.19|4311.69|4308.19|4306.69|7452
1676535300000|2023-02-16 08:15:00|4314.19|4312.69|4311.19|4309.69|4316.19|4314.69|4311.19|4309.69|8840
1676535600000|2023-02-16 08:20:00|4310.19|4308.69|4305.19|4303.69|4310.19|4308.69|4305.19|4303.69|9113
1676535900000|2023-02-16 08:25:00|4304.19|4302.69|4305.19|4303.69|4306.19|4304.69|4303.19|4301.69|10386
1676536200000|2023-02-16 08:30:00|4304.19|4302.69|4301.19|4299.69|4304.19|4302.69|4300.19|4298.69|7736
1676536500000|2023-02-16 08:35:00|4302.19|4300.69|4302.19|4300.69|4303.19|4301.69|4300.19|4298.69|5163
1676536800000|2023-02-16 08:40:00|4302.81|4301.31|4300.81|4299.31|4304.31|4302.81|4300.81|4299.31|5868
1676537100000|2023-02-16 08:45:00|4301.31|4299.81|4300.81|4299.31|4302.81|4301.31|4300.81|4299.31|4151
1676537400000|2023-02-16 08:50:00|4301.81|4300.31|4300.81|4299.31|4301.81|4300.31|4300.81|4299.31|2599
1676537700000|2023-02-16 08:55:00|4301.81|4300.31|4297.81|4296.31|4301.81|4300.31|4297.81|4296.31|2807
1676538000000|2023-02-16 09:00:00|4296.81|4295.31|4301.81|4300.31|4302.81|4301.31|4295.81|4294.31|7959
1676538300000|2023-02-16 09:05:00|4300.81|4299.31|4299.81|4298.31|4301.81|4300.31|4296.81|4295.31|4382
1676538600000|2023-02-16 09:10:00|4298.81|4297.31|4303.81|4302.31|4303.81|4302.31|4298.81|4297.31|7277
1676538900000|2023-02-16 09:15:00|4304.81|4303.31|4306.81|4305.31|4307.81|4306.31|4304.81|4303.31|8107
1676539200000|2023-02-16 09:20:00|4307.81|4306.31|4305.81|4304.31|4308.81|4307.31|4305.81|4304.31|7269
1676539500000|2023-02-16 09:25:00|4306.81|4305.31|4307.81|4306.31|4307.81|4306.31|4305.81|4304.31|3678
1676539800000|2023-02-16 09:30:00|4307.31|4305.81|4306.81|4305.31|4307.81|4306.31|4305.81|4304.31|3553
1676540100000|2023-02-16 09:35:00|4307.81|4306.31|4306.81|4305.31|4308.81|4307.31|4306.81|4305.31|3276
1676540400000|2023-02-16 09:40:00|4305.81|4304.31|4306.81|4305.31|4306.81|4305.31|4304.81|4303.31|3927
1676540700000|2023-02-16 09:45:00|4305.81|4304.31|4307.81|4306.31|4307.81|4306.31|4304.81|4303.31|4326
1676541000000|2023-02-16 09:50:00|4306.81|4305.31|4307.81|4306.31|4308.81|4307.31|4304.81|4303.31|3958
1676541300000|2023-02-16 09:55:00|4308.81|4307.31|4307.81|4306.31|4308.81|4307.31|4307.81|4306.31|4570
1676541600000|2023-02-16 10:00:00|4306.81|4305.31|4307.81|4306.31|4308.81|4307.31|4306.81|4305.31|3636
1676541900000|2023-02-16 10:05:00|4308.81|4307.31|4308.81|4307.31|4308.81|4307.31|4306.81|4305.31|4340
1676542200000|2023-02-16 10:10:00|4307.81|4306.31|4308.81|4307.31|4309.81|4308.31|4307.81|4306.31|5101
1676542500000|2023-02-16 10:15:00|4309.81|4308.31|4309.81|4308.31|4310.81|4309.31|4308.81|4307.31|2217
1676542800000|2023-02-16 10:20:00|4308.81|4307.31|4310.81|4309.31|4310.81|4309.31|4308.81|4307.31|1265
1676543100000|2023-02-16 10:25:00|4311.81|4310.31|4314.81|4313.31|4314.81|4313.31|4310.81|4309.31|4801
1676543400000|2023-02-16 10:30:00|4313.81|4312.31|4314.81|4313.31|4315.81|4314.31|4313.81|4312.31|9792
1676543700000|2023-02-16 10:35:00|4313.81|4312.31|4310.81|4309.31|4314.81|4313.31|4310.81|4309.31|2226
1676544000000|2023-02-16 10:40:00|4309.81|4308.31|4312.81|4311.31|4312.81|4311.31|4309.81|4308.31|2868
1676544300000|2023-02-16 10:45:00|4311.81|4310.31|4314.81|4313.31|4314.81|4313.31|4311.81|4310.31|2900
1676544600000|2023-02-16 10:50:00|4313.81|4312.31|4308.81|4307.31|4314.81|4313.31|4307.81|4306.31|10661
1676544900000|2023-02-16 10:55:00|4307.81|4306.31|4305.81|4304.31|4308.81|4307.31|4305.81|4304.31|6217
1676545200000|2023-02-16 11:00:00|4306.31|4304.81|4305.81|4304.31|4306.31|4304.81|4303.81|4302.31|4778
1676545500000|2023-02-16 11:05:00|4304.81|4303.31|4304.81|4303.31|4305.81|4304.31|4304.81|4303.31|4410
1676545800000|2023-02-16 11:10:00|4303.81|4302.31|4301.81|4300.31|4304.81|4303.31|4301.81|4300.31|4198
1676546100000|2023-02-16 11:15:00|4302.81|4301.31|4303.81|4302.31|4304.81|4303.31|4301.81|4300.31|4535
1676546400000|2023-02-16 11:20:00|4304.81|4303.31|4305.81|4304.31|4305.81|4304.31|4303.81|4302.31|4354
1676546700000|2023-02-16 11:25:00|4304.81|4303.31|4304.81|4303.31|4305.81|4304.31|4304.81|4303.31|1512
1676547000000|2023-02-16 11:30:00|4303.81|4302.31|4304.81|4303.31|4305.81|4304.31|4303.81|4302.31|5391
1676547300000|2023-02-16 11:35:00|4303.81|4302.31|4304.81|4303.31|4304.81|4303.31|4303.81|4302.31|3218
1676547600000|2023-02-16 11:40:00|4303.81|4302.31|4304.81|4303.31|4305.81|4304.31|4303.81|4302.31|7692
1676547900000|2023-02-16 11:45:00|4305.81|4304.31|4306.81|4305.31|4307.81|4306.31|4305.81|4304.31|2493
1676548200000|2023-02-16 11:50:00|4307.81|4306.31|4308.81|4307.31|4308.81|4307.31|4306.81|4305.31|2961
1676548500000|2023-02-16 11:55:00|4309.81|4308.31|4310.81|4309.31|4310.81|4309.31|4309.81|4308.31|5971
1676548800000|2023-02-16 12:00:00|4309.81|4308.31|4307.81|4306.31|4310.81|4309.31|4307.81|4306.31|4080
1676549100000|2023-02-16 12:05:00|4308.81|4307.31|4307.81|4306.31|4308.81|4307.31|4306.81|4305.31|9849
1676549400000|2023-02-16 12:10:00|4306.81|4305.31|4307.81|4306.31|4308.81|4307.31|4306.81|4305.31|6038
1676549700000|2023-02-16 12:15:00|4308.81|4307.31|4305.81|4304.31|4308.81|4307.31|4305.81|4304.31|8279
1676550000000|2023-02-16 12:20:00|4306.81|4305.31|4305.81|4304.31|4306.81|4305.31|4305.81|4304.31|3111
1676550300000|2023-02-16 12:25:00|4304.81|4303.31|4302.81|4301.31|4304.81|4303.31|4301.81|4300.31|5291
1676550600000|2023-02-16 12:30:00|4301.81|4300.31|4303.81|4302.31|4303.81|4302.31|4301.81|4300.31|2726
1676550900000|2023-02-16 12:35:00|4302.81|4301.31|4304.81|4303.31|4304.81|4303.31|4302.81|4301.31|3333
1676551200000|2023-02-16 12:40:00|4304.45|4302.95|4306.45|4304.95|4306.45|4304.95|4304.45|4302.95|2573
1676551500000|2023-02-16 12:45:00|4307.45|4305.95|4305.45|4303.95|4307.45|4305.95|4305.45|4303.95|2549
1676551800000|2023-02-16 12:50:00|4306.45|4304.95|4305.45|4303.95|4306.45|4304.95|4304.45|4302.95|5285
1676552100000|2023-02-16 12:55:00|4304.45|4302.95|4305.45|4303.95|4305.45|4303.95|4304.45|4302.95|2128
1676552400000|2023-02-16 13:00:00|4306.45|4304.95|4302.45|4300.95|4306.45|4304.95|4302.45|4300.95|4098
1676552700000|2023-02-16 13:05:00|4303.45|4301.95|4302.45|4300.95|4303.45|4301.95|4298.45|4296.95|7494
1676553000000|2023-02-16 13:10:00|4300.45|4298.95|4299.45|4297.95|4301.45|4299.95|4298.95|4297.45|6871
1676553300000|2023-02-16 13:15:00|4300.45|4298.95|4300.45|4298.95|4300.45|4298.95|4298.45|4296.95|4220
1676553600000|2023-02-16 13:20:00|4299.45|4297.95|4296.45|4294.95|4299.45|4297.95|4296.45|4294.95|6220
1676553900000|2023-02-16 13:25:00|4295.45|4293.95|4297.95|4296.45|4297.95|4296.45|4294.45|4292.95|6816
1676554200000|2023-02-16 13:30:00|4297.45|4295.95|4291.45|4289.95|4297.95|4296.45|4288.95|4287.45|15906
1676554500000|2023-02-16 13:35:00|4292.45|4290.95|4290.45|4288.95|4293.95|4292.45|4287.45|4285.95|9154
1676554800000|2023-02-16 13:40:00|4291.45|4289.95|4287.45|4285.95|4291.45|4289.95|4286.45|4284.95|8376
1676555100000|2023-02-16 13:45:00|4286.45|4284.95|4281.45|4279.95|4287.45|4285.95|4278.45|4276.95|14370
1676555400000|2023-02-16 13:50:00|4280.45|4278.95|4284.45|4282.95|4286.45|4284.95|4280.45|4278.95|10619
1676555700000|2023-02-16 13:55:00|4283.95|4282.45|4284.45|4282.95|4287.45|4285.95|4283.45|4281.95|8943
1676556000000|2023-02-16 14:00:00|4283.45|4281.95|4280.45|4278.95|4283.45|4281.95|4276.45|4274.95|12538
1676556300000|2023-02-16 14:05:00|4281.45|4279.95|4279.45|4277.95|4282.45|4280.95|4277.45|4275.95|4243
1676556600000|2023-02-16 14:10:00|4278.45|4276.95|4276.45|4274.95|4280.45|4278.95|4276.45|4274.95|14051
1676556900000|2023-02-16 14:15:00|4277.45|4275.95|4272.45|4270.95|4277.45|4275.95|4270.45|4268.95|15211
1676557200000|2023-02-16 14:20:00|4273.45|4271.95|4270.45|4268.95|4273.45|4271.95|4269.45|4267.95|11250
1676557500000|2023-02-16 14:25:00|4271.45|4269.95|4273.45|4271.95|4274.45|4272.95|4270.45|4268.95|17163
1676557800000|2023-02-16 14:30:00|4274.45|4272.95|4274.45|4272.95|4277.45|4275.95|4273.45|4271.95|16292
1676558100000|2023-02-16 14:35:00|4273.45|4271.95|4274.45|4272.95|4275.45|4273.95|4269.45|4267.95|13449
1676558400000|2023-02-16 14:40:00|4274.95|4273.45|4274.45|4272.95|4276.45|4274.95|4268.45|4266.95|21804
1676558700000|2023-02-16 14:45:00|4273.45|4271.95|4276.45|4274.95|4278.45|4276.95|4272.45|4270.95|19546
1676559000000|2023-02-16 14:50:00|4275.45|4273.95|4276.45|4274.95|4278.45|4276.95|4273.45|4271.95|10302
1676559300000|2023-02-16 14:55:00|4277.45|4275.95|4276.45|4274.95|4279.45|4277.95|4274.45|4272.95|8619
1676559600000|2023-02-16 15:00:00|4275.45|4273.95|4275.45|4273.95|4277.45|4275.95|4273.45|4271.95|17823
1676559900000|2023-02-16 15:05:00|4274.45|4272.95|4280.45|4278.95|4281.45|4279.95|4274.45|4272.95|10292
1676560200000|2023-02-16 15:10:00|4281.08|4279.58|4283.08|4281.58|4285.08|4283.58|4279.08|4277.58|12679
1676560500000|2023-02-16 15:15:00|4282.08|4280.58|4285.08|4283.58|4286.08|4284.58|4281.08|4279.58|10982
1676560800000|2023-02-16 15:20:00|4286.08|4284.58|4285.08|4283.58|4287.08|4285.58|4285.08|4283.58|11798
1676561100000|2023-02-16 15:25:00|4286.08|4284.58|4289.08|4287.58|4289.08|4287.58|4285.08|4283.58|9530
1676561400000|2023-02-16 15:30:00|4288.08|4286.58|4289.08|4287.58|4290.08|4288.58|4288.08|4286.58|6993
1676561700000|2023-02-16 15:35:00|4290.08|4288.58|4292.08|4290.58|4294.08|4292.58|4289.08|4287.58|8558
1676562000000|2023-02-16 15:40:00|4291.08|4289.58|4292.08|4290.58|4294.08|4292.58|4291.08|4289.58|12241
1676562300000|2023-02-16 15:45:00|4293.08|4291.58|4298.08|4296.58|4298.08|4296.58|4291.08|4289.58|10869
1676562600000|2023-02-16 15:50:00|4297.08|4295.58|4296.08|4294.58|4298.08|4296.58|4296.08|4294.58|8541
1676562900000|2023-02-16 15:55:00|4295.08|4293.58|4294.08|4292.58|4295.08|4293.58|4292.08|4290.58|6688
1676563200000|2023-02-16 16:00:00|4295.08|4293.58|4297.08|4295.58|4299.08|4297.58|4294.08|4292.58|9987
1676563500000|2023-02-16 16:05:00|4298.08|4296.58|4297.08|4295.58|4298.08|4296.58|4293.08|4291.58|12170
1676563800000|2023-02-16 16:10:00|4298.08|4296.58|4301.08|4299.58|4301.58|4300.08|4297.08|4295.58|9657
1676564100000|2023-02-16 16:15:00|4300.08|4298.58|4302.08|4300.58|4302.08|4300.58|4300.08|4298.58|13391
1676564400000|2023-02-16 16:20:00|4301.08|4299.58|4302.08|4300.58|4302.08|4300.58|4301.08|4299.58|14486
1676564700000|2023-02-16 16:25:00|4301.08|4299.58|4301.08|4299.58|4303.08|4301.58|4301.08|4299.58|40625
1676565000000|2023-02-16 16:30:00|4300.52|4299.02|4299.52|4298.02|4302.52|4301.02|4299.52|4298.02|54059
1676565300000|2023-02-16 16:35:00|4298.52|4297.02|4298.52|4297.02|4299.52|4298.02|4295.52|4294.02|28634
1676565600000|2023-02-16 16:40:00|4299.52|4298.02|4300.52|4299.02|4300.52|4299.02|4298.52|4297.02|12524
1676565900000|2023-02-16 16:45:00|4301.52|4300.02|4301.52|4300.02|4302.52|4301.02|4300.52|4299.02|11060
1676566200000|2023-02-16 16:50:00|4302.52|4301.02|4301.52|4300.02|4302.52|4301.02|4301.52|4300.02|4988
1676566500000|2023-02-16 16:55:00|4302.02|4300.52|4301.52|4300.02|4302.52|4301.02|4300.52|4299.02|4550
1676566800000|2023-02-16 17:00:00|||||||||1897
1676567100000|2023-02-16 17:05:00|4302.02|4300.52|4303.52|4302.02|4303.52|4302.02|4301.52|4300.02|8503
1676567400000|2023-02-16 17:10:00|4304.52|4303.02|4302.52|4301.02|4304.52|4303.02|4302.52|4301.02|6115
1676567700000|2023-02-16 17:15:00|4301.52|4300.02|4298.52|4297.02|4302.52|4301.02|4298.52|4297.02|4782
1676568000000|2023-02-16 17:20:00|4299.52|4298.02|4302.52|4301.02|4302.52|4301.02|4298.52|4297.02|6070
1676568300000|2023-02-16 17:25:00|4303.52|4302.02|4302.52|4301.02|4303.52|4302.02|4302.52|4301.02|2059
1676568600000|2023-02-16 17:30:00|4303.52|4302.02|4304.52|4303.02|4305.52|4304.02|4302.52|4301.02|1846
1676568900000|2023-02-16 17:35:00|4305.52|4304.02|4305.52|4304.02|4306.52|4305.02|4303.52|4302.02|3853
1676569200000|2023-02-16 17:40:00|4306.52|4305.02|4306.52|4305.02|4307.52|4306.02|4305.52|4304.02|1402
1676569500000|2023-02-16 17:45:00|4307.52|4306.02|4306.52|4305.02|4307.52|4306.02|4305.52|4304.02|2543
1676569800000|2023-02-16 17:50:00|4305.52|4304.02|4304.52|4303.02|4306.52|4305.02|4304.52|4303.02|2269
1676570100000|2023-02-16 17:55:00|4305.52|4304.02|4303.52|4302.02|4305.52|4304.02|4303.52|4302.02|1500
1676570400000|2023-02-16 18:00:00|4304.52|4303.02|4304.52|4303.02|4308.52|4307.02|4303.52|4302.02|2558
1676570700000|2023-02-16 18:05:00|4305.52|4304.02|4307.52|4306.02|4307.52|4306.02|4305.52|4304.02|1631
1676571000000|2023-02-16 18:10:00|4306.52|4305.02|4304.52|4303.02|4307.52|4306.02|4303.52|4302.02|972
1676571300000|2023-02-16 18:15:00|4303.52|4302.02|4303.52|4302.02|4305.52|4304.02|4301.52|4300.02|1354
1676571600000|2023-02-16 18:20:00|4304.52|4303.02|4302.52|4301.02|4304.52|4303.02|4300.52|4299.02|1560
1676571900000|2023-02-16 18:25:00|4303.52|4302.02|4301.52|4300.02|4304.52|4303.02|4301.52|4300.02|1261
1676572200000|2023-02-16 18:30:00|4302.52|4301.02|4302.52|4301.02|4303.52|4302.02|4300.52|4299.02|6590
1676572500000|2023-02-16 18:35:00|4303.52|4302.02|4303.52|4302.02|4303.52|4302.02|4302.52|4301.02|1250
1676572800000|2023-02-16 18:40:00|4302.52|4301.02|4303.52|4302.02|4303.52|4302.02|4301.52|4300.02|1403
1676573100000|2023-02-16 18:45:00|4304.52|4303.02|4303.52|4302.02|4304.52|4303.02|4301.52|4300.02|1471
1676573400000|2023-02-16 18:50:00|4302.52|4301.02|4302.52|4301.02|4303.52|4302.02|4301.52|4300.02|532
1676573700000|2023-02-16 18:55:00|4301.52|4300.02|4302.52|4301.02|4302.52|4301.02|4301.52|4300.02|542
1676574000000|2023-02-16 19:00:00|4303.52|4302.02|4305.52|4304.02|4305.52|4304.02|4302.52|4301.02|338
1676574300000|2023-02-16 19:05:00|4305.02|4303.52|4304.52|4303.02|4305.52|4304.02|4303.52|4302.02|1851
1676574600000|2023-02-16 19:10:00|4305.52|4304.02|4304.52|4303.02|4305.52|4304.02|4304.52|4303.02|424
1676574900000|2023-02-16 19:15:00|4305.02|4303.52|4304.52|4303.02|4306.52|4305.02|4304.52|4303.02|938
1676575200000|2023-02-16 19:20:00|4303.52|4302.02|4306.52|4305.02|4306.52|4305.02|4300.52|4299.02|2369
1676575500000|2023-02-16 19:25:00|4305.52|4304.02|4307.52|4306.02|4308.52|4307.02|4305.52|4304.02|2151
1676575800000|2023-02-16 19:30:00|4306.52|4305.02|4306.52|4305.02|4307.52|4306.02|4306.52|4305.02|1668
1676576100000|2023-02-16 19:35:00|4307.52|4306.02|4306.52|4305.02|4307.52|4306.02|4306.52|4305.02|714
1676576400000|2023-02-16 19:40:00|4305.52|4304.02|4305.52|4304.02|4305.52|4304.02|4304.52|4303.02|716
1676576700000|2023-02-16 19:45:00|4304.52|4303.02|4304.52|4303.02|4305.52|4304.02|4304.52|4303.02|593
1676577000000|2023-02-16 19:50:00|4305.52|4304.02|4304.52|4303.02|4305.52|4304.02|4303.52|4302.02|372
1676577300000|2023-02-16 19:55:00|4305.52|4304.02|4303.52|4302.02|4305.52|4304.02|4303.52|4302.02|650
1676577600000|2023-02-16 20:00:00|4302.52|4301.02|4300.52|4299.02|4303.52|4302.02|4300.52|4299.02|1277
1676577900000|2023-02-16 20:05:00|4297.52|4296.02|4299.52|4298.02|4301.52|4300.02|4295.52|4294.02|5486
1676578200000|2023-02-16 20:10:00|4298.52|4297.02|4297.52|4296.02|4300.52|4299.02|4297.52|4296.02|1419
1676578500000|2023-02-16 20:15:00|4297.02|4295.52|4294.52|4293.02|4297.52|4296.02|4294.52|4293.02|1733
1676578800000|2023-02-16 20:20:00|4293.52|4292.02|4293.52|4292.02|4294.52|4293.02|4290.52|4289.02|3687
1676579100000|2023-02-16 20:25:00|4294.52|4293.02|4290.52|4289.02|4294.52|4293.02|4290.52|4289.02|2836
1676579400000|2023-02-16 20:30:00|4291.52|4290.02|4288.52|4287.02|4291.52|4290.02|4287.52|4286.02|2537
1676579700000|2023-02-16 20:35:00|4289.52|4288.02|4287.52|4286.02|4290.52|4289.02|4287.52|4286.02|2655
1676580000000|2023-02-16 20:40:00|4286.52|4285.02|4287.52|4286.02|4287.52|4286.02|4283.52|4282.02|2657
1676580300000|2023-02-16 20:45:00|4286.52|4285.02|4288.52|4287.02|4288.52|4287.02|4284.52|4283.02|1677
1676580600000|2023-02-16 20:50:00|4287.52|4286.02|4288.52|4287.02|4291.52|4290.02|4287.52|4286.02|3510
1676580900000|2023-02-16 20:55:00|4289.52|4288.02|4287.52|4286.02|4289.52|4288.02|4286.52|4285.02|8944
1676581200000|2023-02-16 21:00:00|4288.67|4285.67|4287.87|4284.87|4288.97|4285.97|4285.57|4282.57|18
1676581500000|2023-02-16 21:05:00|4288.07|4285.07|4287.37|4284.37|4290.07|4287.07|4286.47|4283.47|0
1676581800000|2023-02-16 21:10:00|4287.57|4284.57|4286.97|4283.97|4288.47|4285.47|4285.57|4282.57|0
1676582100000|2023-02-16 21:15:00|4287.17|4284.17|4286.67|4283.67|4287.17|4284.17|4286.47|4283.47|0
1676582400000|2023-02-16 21:20:00|4286.47|4283.47|4285.17|4282.17|4286.47|4283.47|4285.17|4282.17|0
1676582700000|2023-02-16 21:25:00|4285.37|4282.37|4284.67|4281.67|4285.37|4282.37|4284.67|4281.67|0
1676583000000|2023-02-16 21:30:00|4284.77|4281.77|4287.17|4284.17|4287.17|4284.17|4284.67|4281.67|0
1676583300000|2023-02-16 21:35:00|4286.97|4283.97|4286.67|4283.67|4287.17|4284.17|4286.47|4283.47|0
1676583600000|2023-02-16 21:40:00|4286.97|4283.97|4287.07|4284.07|4287.17|4284.17|4286.47|4283.47|0
1676583900000|2023-02-16 21:45:00|4286.97|4283.97|4287.87|4284.87|4288.07|4285.07|4286.97|4283.97|0
1676584200000|2023-02-16 21:50:00|4288.07|4285.07|4286.67|4283.67|4288.07|4285.07|4286.67|4283.67|0
1676584500000|2023-02-16 21:55:00|4286.57|4283.57|4285.07|4282.07|4286.97|4283.97|4284.77|4281.77|0
1676584800000|2023-02-16 22:00:00|4284.97|4281.97|4285.17|4282.17|4285.37|4282.37|4284.87|4281.87|0
1676585100000|2023-02-16 22:05:00|4285.27|4282.27|4285.07|4282.07|4285.37|4282.37|4285.07|4282.07|0
1676585400000|2023-02-16 22:10:00|4284.97|4281.97|4284.97|4281.97|4284.97|4281.97|4284.97|4281.97|0
1676585700000|2023-02-16 22:15:00|4285.07|4282.07|4285.07|4282.07|4285.07|4282.07|4285.07|4282.07|0
1676586000000|2023-02-16 22:20:00|4285.17|4282.17|4285.57|4282.57|4285.57|4282.57|4285.17|4282.17|0
1676586300000|2023-02-16 22:25:00|4285.47|4282.47|4285.37|4282.37|4285.47|4282.47|4285.27|4282.27|0
1676586600000|2023-02-16 22:30:00|4285.27|4282.27|4285.27|4282.27|4285.37|4282.37|4285.07|4282.07|0
1676586900000|2023-02-16 22:35:00|4285.17|4282.17|4284.97|4281.97|4285.27|4282.27|4284.97|4281.97|0
1676587200000|2023-02-16 22:40:00|4285.07|4282.07|4285.07|4282.07|4285.07|4282.07|4285.07|4282.07|0
1676587500000|2023-02-16 22:45:00|4284.97|4281.97|4285.07|4282.07|4285.07|4282.07|4284.97|4281.97|0
1676587800000|2023-02-16 22:50:00|4285.17|4282.17|4285.07|4282.07|4285.27|4282.27|4285.07|4282.07|0
1676588100000|2023-02-16 22:55:00|4284.97|4281.97|4285.07|4282.07|4285.17|4282.17|4284.97|4281.97|0
1676588400000|2023-02-16 23:00:00|4285.27|4282.27|4277.07|4274.07|4285.27|4282.27|4276.67|4273.67|0
1676588700000|2023-02-16 23:05:00|4276.87|4273.87|4278.97|4275.97|4280.07|4277.07|4276.87|4273.87|0
1676589000000|2023-02-16 23:10:00|4279.37|4276.37|4279.67|4276.67|4281.07|4278.07|4279.07|4276.07|0
1676589300000|2023-02-16 23:15:00|4279.97|4276.97|4278.77|4275.77|4280.57|4277.57|4278.57|4275.57|0
1676589600000|2023-02-16 23:20:00|4279.07|4276.07|4281.07|4278.07|4281.27|4278.27|4278.77|4275.77|0
1676589900000|2023-02-16 23:25:00|4280.77|4277.77|4281.07|4278.07|4281.67|4278.67|4280.57|4277.57|0
1676590200000|2023-02-16 23:30:00|4280.77|4277.77|4281.07|4278.07|4281.27|4278.27|4280.37|4277.37|0
1676590500000|2023-02-16 23:35:00|4281.17|4278.17|4280.57|4277.57|4281.47|4278.47|4280.17|4277.17|0
1676590800000|2023-02-16 23:40:00|4280.37|4277.37|4280.67|4277.67|4280.77|4277.77|4279.47|4276.47|0
1676591100000|2023-02-16 23:45:00|4280.77|4277.77|4280.77|4277.77|4281.07|4278.07|4280.37|4277.37|0
1676591400000|2023-02-16 23:50:00|4279.07|4276.07|4278.77|4275.77|4279.27|4276.27|4278.37|4275.37|0
1676591700000|2023-02-16 23:55:00|4278.87|4275.87|4279.27|4276.27|4279.97|4276.97|4278.77|4275.77|0
1676592000000|2023-02-17 00:00:00|4279.47|4276.47|4281.27|4278.27|4281.27|4278.27|4278.37|4275.37|0
1676592300000|2023-02-17 00:05:00|4281.07|4278.07|4281.67|4278.67|4281.97|4278.97|4280.77|4277.77|0
1676592600000|2023-02-17 00:10:00|4281.47|4278.47|4281.27|4278.27|4281.67|4278.67|4281.07|4278.07|0
1676592900000|2023-02-17 00:15:00|4281.37|4278.37|4275.77|4273.77|4281.37|4278.37|4275.77|4273.77|887
1676593200000|2023-02-17 00:20:00|4276.77|4274.77|4275.77|4273.77|4278.77|4276.77|4275.77|4273.77|557
1676593500000|2023-02-17 00:25:00|4274.77|4272.77|4274.77|4272.77|4274.77|4272.77|4272.77|4270.77|500
1676593800000|2023-02-17 00:30:00|4273.77|4271.77|4276.27|4274.27|4276.77|4274.77|4273.77|4271.77|206
1676594100000|2023-02-17 00:35:00|4275.77|4273.77|4276.77|4274.77|4276.77|4274.77|4275.77|4273.77|63
1676594400000|2023-02-17 00:40:00|4277.27|4275.27|4277.77|4275.77|4277.77|4275.77|4276.77|4274.77|81
1676594700000|2023-02-17 00:45:00|4276.77|4274.77|4276.77|4274.77|4277.77|4275.77|4276.77|4274.77|41
1676595000000|2023-02-17 00:50:00|4277.77|4275.77|4277.77|4275.77|4277.77|4275.77|4277.77|4275.77|92
1676595300000|2023-02-17 00:55:00|4278.77|4276.77|4278.77|4276.77|4278.77|4276.77|4278.77|4276.77|105
1676595600000|2023-02-17 01:00:00|4277.77|4275.77|4278.77|4276.77|4280.77|4278.77|4277.77|4275.77|424
1676595900000|2023-02-17 01:05:00|4279.27|4277.27|4278.77|4276.77|4279.77|4277.77|4276.77|4274.77|104
1676596200000|2023-02-17 01:10:00|4279.77|4277.77|4281.77|4279.77|4281.77|4279.77|4278.77|4276.77|256
1676596500000|2023-02-17 01:15:00|4280.77|4278.77|4282.77|4280.77|4282.77|4280.77|4280.77|4278.77|70
1676596800000|2023-02-17 01:20:00|4281.77|4279.77|4281.77|4279.77|4282.77|4280.77|4280.77|4278.77|88
1676597100000|2023-02-17 01:25:00|4282.27|4280.27|4280.77|4278.77|4282.77|4280.77|4280.77|4278.77|42
1676597400000|2023-02-17 01:30:00|4281.77|4279.77|4282.77|4280.77|4282.77|4280.77|4281.77|4279.77|107
1676597700000|2023-02-17 01:35:00|4281.77|4279.77|4281.77|4279.77|4282.77|4280.77|4280.77|4278.77|105
1676598000000|2023-02-17 01:40:00|4280.77|4278.77|4278.77|4276.77|4280.77|4278.77|4278.77|4276.77|77
1676598300000|2023-02-17 01:45:00|4277.77|4275.77|4275.77|4273.77|4277.77|4275.77|4275.77|4273.77|286
1676598600000|2023-02-17 01:50:00|4276.77|4274.77|4275.77|4273.77|4276.77|4274.77|4274.77|4272.77|260
1676598900000|2023-02-17 01:55:00|4274.77|4272.77|4276.77|4274.77|4276.77|4274.77|4274.77|4272.77|468
1676599200000|2023-02-17 02:00:00|4275.77|4273.77|4274.77|4272.77|4275.77|4273.77|4273.77|4271.77|270
1676599500000|2023-02-17 02:05:00|4273.77|4271.77|4273.77|4271.77|4273.77|4271.77|4272.77|4270.77|206
1676599800000|2023-02-17 02:10:00|4274.77|4272.77|4273.77|4271.77|4274.77|4272.77|4272.77|4270.77|294
1676600100000|2023-02-17 02:15:00|4273.27|4271.27|4273.77|4271.77|4273.77|4271.77|4272.77|4270.77|78
1676600400000|2023-02-17 02:20:00|4274.77|4272.77|4274.77|4272.77|4274.77|4272.77|4274.77|4272.77|46
1676600700000|2023-02-17 02:25:00|4273.77|4271.77|4273.77|4271.77|4273.77|4271.77|4272.77|4270.77|223
1676601000000|2023-02-17 02:30:00|4272.77|4270.77|4272.77|4270.77|4272.77|4270.77|4272.77|4270.77|121
1676601300000|2023-02-17 02:35:00|4273.27|4271.27|4273.77|4271.77|4273.77|4271.77|4272.77|4270.77|147
1676601600000|2023-02-17 02:40:00|4272.77|4270.77|4273.77|4271.77|4273.77|4271.77|4272.77|4270.77|71
1676601900000|2023-02-17 02:45:00|||||||||44
1676602200000|2023-02-17 02:50:00|4272.77|4270.77|4273.27|4271.27|4273.27|4271.27|4272.77|4270.77|65
1676602500000|2023-02-17 02:55:00|4273.77|4271.77|4272.77|4270.77|4273.77|4271.77|4272.77|4270.77|50
1676602800000|2023-02-17 03:00:00|4273.77|4271.77|4272.77|4270.77|4273.77|4271.77|4272.77|4270.77|49
1676603100000|2023-02-17 03:05:00|4273.77|4271.77|4272.77|4270.77|4273.77|4271.77|4272.77|4270.77|10
1676603400000|2023-02-17 03:10:00|4273.77|4271.77|4272.77|4270.77|4273.77|4271.77|4272.77|4270.77|32
1676603700000|2023-02-17 03:15:00|4273.77|4271.77|4273.77|4271.77|4273.77|4271.77|4272.77|4270.77|31
1676604000000|2023-02-17 03:20:00|4272.77|4270.77|4273.77|4271.77|4273.77|4271.77|4272.77|4270.77|11
1676604300000|2023-02-17 03:25:00|4274.77|4272.77|4274.77|4272.77|4274.77|4272.77|4274.77|4272.77|171
1676604600000|2023-02-17 03:30:00|4275.77|4273.77|4274.77|4272.77|4275.77|4273.77|4274.77|4272.77|154
1676604900000|2023-02-17 03:35:00|4275.77|4273.77|4275.77|4273.77|4275.77|4273.77|4274.77|4272.77|50
1676605200000|2023-02-17 03:40:00|4274.77|4272.77|4274.77|4272.77|4275.77|4273.77|4274.77|4272.77|13
1676605500000|2023-02-17 03:45:00|||||||||2
1676605800000|2023-02-17 03:50:00|||||||||3
1676606100000|2023-02-17 03:55:00|||||||||5
1676606400000|2023-02-17 04:00:00|||||||||11
1676606700000|2023-02-17 04:05:00|||||||||5
1676607000000|2023-02-17 04:10:00|||||||||7
1676607300000|2023-02-17 04:15:00|||||||||11
1676607600000|2023-02-17 04:20:00|4272.77|4270.77|4271.77|4269.77|4272.77|4270.77|4271.77|4269.77|525
1676607900000|2023-02-17 04:25:00|4270.77|4268.77|4270.77|4268.77|4271.77|4269.77|4270.77|4268.77|201
1676608200000|2023-02-17 04:30:00|||||||||43
1676608500000|2023-02-17 04:35:00|4269.77|4267.77|4269.77|4267.77|4269.77|4267.77|4269.77|4267.77|117
1676608800000|2023-02-17 04:40:00|4270.77|4268.77|4270.77|4268.77|4270.77|4268.77|4270.77|4268.77|237
1676609100000|2023-02-17 04:45:00|4270.27|4268.27|4268.77|4266.77|4270.77|4268.77|4268.77|4266.77|163
1676609400000|2023-02-17 04:50:00|4269.77|4267.77|4268.77|4266.77|4269.77|4267.77|4268.77|4266.77|320
1676609700000|2023-02-17 04:55:00|4269.77|4267.77|4270.77|4268.77|4270.77|4268.77|4269.77|4267.77|280
1676610000000|2023-02-17 05:00:00|4269.77|4267.77|4269.77|4267.77|4270.77|4268.77|4269.77|4267.77|110
1676610300000|2023-02-17 05:05:00|||||||||21
1676610600000|2023-02-17 05:10:00|4268.77|4266.77|4269.77|4267.77|4269.77|4267.77|4268.77|4266.77|75
1676610900000|2023-02-17 05:15:00|4268.77|4266.77|4268.77|4266.77|4269.77|4267.77|4268.77|4266.77|114
1676611200000|2023-02-17 05:20:00|4267.77|4265.77|4267.77|4265.77|4268.77|4266.77|4267.77|4265.77|113
1676611500000|2023-02-17 05:25:00|||||||||7
1676611800000|2023-02-17 05:30:00|4268.77|4266.77|4267.77|4265.77|4268.77|4266.77|4267.77|4265.77|171
1676612100000|2023-02-17 05:35:00|4268.77|4266.77|4268.77|4266.77|4268.77|4266.77|4267.77|4265.77|75
1676612400000|2023-02-17 05:40:00|4267.77|4265.77|4268.77|4266.77|4268.77|4266.77|4267.77|4265.77|113
1676612700000|2023-02-17 05:45:00|4267.77|4265.77|4267.77|4265.77|4268.77|4266.77|4267.77|4265.77|198
1676613000000|2023-02-17 05:50:00|4268.27|4266.27|4268.77|4266.77|4268.77|4266.77|4268.27|4266.27|67
1676613300000|2023-02-17 05:55:00|4269.27|4267.27|4266.77|4264.77|4269.27|4267.27|4266.77|4264.77|908
1676613600000|2023-02-17 06:00:00|4265.77|4263.77|4270.77|4268.77|4270.77|4268.77|4265.77|4263.77|812
1676613900000|2023-02-17 06:05:00|4269.77|4267.77|4269.77|4267.77|4269.77|4267.77|4269.77|4267.77|248
1676614200000|2023-02-17 06:10:00|4270.27|4268.27|4269.77|4267.77|4270.77|4268.77|4269.77|4267.77|113
1676614500000|2023-02-17 06:15:00|4268.77|4266.77|4268.77|4266.77|4268.77|4266.77|4268.77|4266.77|160
1676614800000|2023-02-17 06:20:00|4267.77|4265.77|4265.77|4263.77|4267.77|4265.77|4265.77|4263.77|234
1676615100000|2023-02-17 06:25:00|4264.77|4262.77|4264.77|4262.77|4265.77|4263.77|4262.77|4260.77|890
1676615400000|2023-02-17 06:30:00|4265.77|4263.77|4264.77|4262.77|4265.77|4263.77|4264.77|4262.77|360
1676615700000|2023-02-17 06:35:00|4265.27|4263.27|4265.77|4263.77|4266.27|4264.27|4264.77|4262.77|189
1676616000000|2023-02-17 06:40:00|4266.27|4264.27|4265.77|4263.77|4266.77|4264.77|4265.77|4263.77|804
1676616300000|2023-02-17 06:45:00|4264.77|4262.77|4264.77|4262.77|4265.77|4263.77|4264.77|4262.77|643
1676616600000|2023-02-17 06:50:00|4265.77|4263.77|4263.77|4261.77|4265.77|4263.77|4262.77|4260.77|1317
1676616900000|2023-02-17 06:55:00|4264.77|4262.77|4264.77|4262.77|4264.77|4262.77|4262.77|4260.77|459
1676617200000|2023-02-17 07:00:00|4264.52|4263.02|4267.52|4266.02|4268.52|4267.02|4262.52|4261.02|3569
1676617500000|2023-02-17 07:05:00|4268.52|4267.02|4269.52|4268.02|4271.52|4270.02|4268.52|4267.02|3588
1676617800000|2023-02-17 07:10:00|4268.52|4267.02|4269.52|4268.02|4270.52|4269.02|4267.52|4266.02|2664
1676618100000|2023-02-17 07:15:00|4270.02|4268.52|4267.52|4266.02|4270.52|4269.02|4266.52|4265.02|2269
1676618400000|2023-02-17 07:20:00|4268.02|4266.52|4266.52|4265.02|4270.52|4269.02|4266.52|4265.02|3401
1676618700000|2023-02-17 07:25:00|4267.02|4265.52|4266.52|4265.02|4267.52|4266.02|4265.52|4264.02|3048
1676619000000|2023-02-17 07:30:00|4265.52|4264.02|4266.52|4265.02|4266.52|4265.02|4265.52|4264.02|1428
1676619300000|2023-02-17 07:35:00|4267.52|4266.02|4266.52|4265.02|4267.52|4266.02|4266.52|4265.02|2089
1676619600000|2023-02-17 07:40:00|4267.02|4265.52|4266.52|4265.02|4267.52|4266.02|4266.52|4265.02|2943
1676619900000|2023-02-17 07:45:00|4265.52|4264.02|4266.52|4265.02|4266.52|4265.02|4265.52|4264.02|1735
1676620200000|2023-02-17 07:50:00|4265.52|4264.02|4265.52|4264.02|4266.52|4265.02|4264.52|4263.02|2137
1676620500000|2023-02-17 07:55:00|4266.52|4265.02|4263.52|4262.02|4266.52|4265.02|4263.52|4262.02|4259
1676620800000|2023-02-17 08:00:00|4262.52|4261.02|4257.52|4256.02|4263.52|4262.02|4252.52|4251.02|26812
1676621100000|2023-02-17 08:05:00|4256.52|4255.02|4254.52|4253.02|4258.52|4257.02|4252.52|4251.02|14484
1676621400000|2023-02-17 08:10:00|4253.52|4252.02|4252.52|4251.02|4255.52|4254.02|4249.52|4248.02|8645
1676621700000|2023-02-17 08:15:00|4251.52|4250.02|4252.52|4251.02|4254.52|4253.02|4249.52|4248.02|11953
1676622000000|2023-02-17 08:20:00|4251.52|4250.02|4250.52|4249.02|4252.52|4251.02|4248.52|4247.02|9138
1676622300000|2023-02-17 08:25:00|4249.52|4248.02|4241.52|4240.02|4251.52|4250.02|4241.52|4240.02|15654
1676622600000|2023-02-17 08:30:00|4242.52|4241.02|4239.52|4238.02|4244.52|4243.02|4236.52|4235.02|16605
1676622900000|2023-02-17 08:35:00|4240.52|4239.02|4232.52|4231.02|4240.52|4239.02|4231.52|4230.02|18678
1676623200000|2023-02-17 08:40:00|4233.35|4231.85|4241.35|4239.85|4241.35|4239.85|4233.35|4231.85|12141
1676623500000|2023-02-17 08:45:00|4240.35|4238.85|4242.35|4240.85|4244.35|4242.85|4239.35|4237.85|9687
1676623800000|2023-02-17 08:50:00|4241.35|4239.85|4246.35|4244.85|4246.35|4244.85|4241.35|4239.85|8072
1676624100000|2023-02-17 08:55:00|4247.35|4245.85|4247.35|4245.85|4249.35|4247.85|4244.35|4242.85|14526
1676624400000|2023-02-17 09:00:00|4246.35|4244.85|4244.35|4242.85|4246.35|4244.85|4243.35|4241.85|5846
1676624700000|2023-02-17 09:05:00|4245.35|4243.85|4249.35|4247.85|4250.35|4248.85|4242.35|4240.85|7439
1676625000000|2023-02-17 09:10:00|4250.35|4248.85|4250.35|4248.85|4252.35|4250.85|4249.35|4247.85|8466
1676625300000|2023-02-17 09:15:00|4249.35|4247.85|4251.35|4249.85|4251.35|4249.85|4248.35|4246.85|5810
1676625600000|2023-02-17 09:20:00|4250.35|4248.85|4254.35|4252.85|4255.35|4253.85|4250.35|4248.85|7055
1676625900000|2023-02-17 09:25:00|4255.35|4253.85|4256.35|4254.85|4257.35|4255.85|4254.35|4252.85|9511
1676626200000|2023-02-17 09:30:00|4257.35|4255.85|4262.35|4260.85|4265.35|4263.85|4256.35|4254.85|11289
1676626500000|2023-02-17 09:35:00|4262.85|4261.35|4261.35|4259.85|4264.35|4262.85|4260.35|4258.85|5579
1676626800000|2023-02-17 09:40:00|4262.35|4260.85|4263.35|4261.85|4263.35|4261.85|4262.35|4260.85|3807
1676627100000|2023-02-17 09:45:00|4262.35|4260.85|4262.35|4260.85|4264.35|4262.85|4261.35|4259.85|3913
1676627400000|2023-02-17 09:50:00|4263.35|4261.85|4259.35|4257.85|4263.35|4261.85|4259.35|4257.85|4254
1676627700000|2023-02-17 09:55:00|4258.35|4256.85|4259.35|4257.85|4259.35|4257.85|4257.35|4255.85|4363
1676628000000|2023-02-17 10:00:00|4260.35|4258.85|4259.35|4257.85|4261.35|4259.85|4259.35|4257.85|5542
1676628300000|2023-02-17 10:05:00|4260.35|4258.85|4260.35|4258.85|4261.35|4259.85|4258.35|4256.85|2983
1676628600000|2023-02-17 10:10:00|4261.35|4259.85|4261.35|4259.85|4264.35|4262.85|4260.35|4258.85|6600
1676628900000|2023-02-17 10:15:00|4260.35|4258.85|4258.35|4256.85|4260.35|4258.85|4257.35|4255.85|13213
1676629200000|2023-02-17 10:20:00|4257.85|4256.35|4260.35|4258.85|4260.35|4258.85|4255.35|4253.85|11999
1676629500000|2023-02-17 10:25:00|4259.35|4257.85|4264.35|4262.85|4265.35|4263.85|4259.35|4257.85|7310
1676629800000|2023-02-17 10:30:00|4263.35|4261.85|4263.35|4261.85|4264.35|4262.85|4262.35|4260.85|4610
1676630100000|2023-02-17 10:35:00|4262.35|4260.85|4260.35|4258.85|4262.35|4260.85|4260.35|4258.85|8985
1676630400000|2023-02-17 10:40:00|4259.35|4257.85|4261.35|4259.85|4264.35|4262.85|4259.35|4257.85|9678
1676630700000|2023-02-17 10:45:00|4261.85|4260.35|4264.35|4262.85|4264.35|4262.85|4258.35|4256.85|7282
1676631000000|2023-02-17 10:50:00|4265.35|4263.85|4258.35|4256.85|4267.35|4265.85|4258.35|4256.85|40287
1676631300000|2023-02-17 10:55:00|4257.35|4255.85|4255.35|4253.85|4258.35|4256.85|4254.35|4252.85|46389
1676631600000|2023-02-17 11:00:00|4254.35|4252.85|4254.35|4252.85|4258.35|4256.85|4250.35|4248.85|17055
1676631900000|2023-02-17 11:05:00|4253.35|4251.85|4247.35|4245.85|4253.35|4251.85|4247.35|4245.85|5448
1676632200000|2023-02-17 11:10:00|4248.35|4246.85|4247.35|4245.85|4250.35|4248.85|4247.35|4245.85|3437
1676632500000|2023-02-17 11:15:00|4248.35|4246.85|4247.35|4245.85|4250.35|4248.85|4245.35|4243.85|7210
1676632800000|2023-02-17 11:20:00|4246.35|4244.85|4249.35|4247.85|4252.35|4250.85|4246.35|4244.85|8531
1676633100000|2023-02-17 11:25:00|4250.35|4248.85|4253.35|4251.85|4255.35|4253.85|4250.35|4248.85|5076
1676633400000|2023-02-17 11:30:00|4254.35|4252.85|4252.35|4250.85|4254.35|4252.85|4251.35|4249.85|2916
1676633700000|2023-02-17 11:35:00|4251.35|4249.85|4249.35|4247.85|4251.35|4249.85|4249.35|4247.85|2299
1676634000000|2023-02-17 11:40:00|4250.35|4248.85|4252.35|4250.85|4253.35|4251.85|4250.35|4248.85|3195
1676634300000|2023-02-17 11:45:00|4253.35|4251.85|4253.35|4251.85|4255.35|4253.85|4251.35|4249.85|2837
1676634600000|2023-02-17 11:50:00|4252.35|4250.85|4249.35|4247.85|4254.35|4252.85|4249.35|4247.85|3347
1676634900000|2023-02-17 11:55:00|4248.35|4246.85|4251.35|4249.85|4251.35|4249.85|4248.35|4246.85|5104
1676635200000|2023-02-17 12:00:00|4250.35|4248.85|4254.35|4252.85|4254.35|4252.85|4247.35|4245.85|8747
1676635500000|2023-02-17 12:05:00|4253.35|4251.85|4253.35|4251.85|4254.35|4252.85|4251.35|4249.85|7123
1676635800000|2023-02-17 12:10:00|4254.35|4252.85|4258.35|4256.85|4258.35|4256.85|4253.35|4251.85|4243
1676636100000|2023-02-17 12:15:00|4257.35|4255.85|4258.35|4256.85|4259.35|4257.85|4257.35|4255.85|3317
1676636400000|2023-02-17 12:20:00|4257.35|4255.85|4257.35|4255.85|4258.35|4256.85|4255.35|4253.85|3026
1676636700000|2023-02-17 12:25:00|4257.85|4256.35|4257.35|4255.85|4259.35|4257.85|4256.35|4254.85|2454
1676637000000|2023-02-17 12:30:00|4258.35|4256.85|4256.35|4254.85|4258.35|4256.85|4256.35|4254.85|3441
1676637300000|2023-02-17 12:35:00|4257.35|4255.85|4263.35|4261.85|4264.35|4262.85|4257.35|4255.85|4967
1676637600000|2023-02-17 12:40:00|4263.08|4261.58|4268.08|4266.58|4268.08|4266.58|4263.08|4261.58|7089
1676637900000|2023-02-17 12:45:00|4269.08|4267.58|4264.08|4262.58|4269.08|4267.58|4264.08|4262.58|8427
1676638200000|2023-02-17 12:50:00|4265.08|4263.58|4264.08|4262.58|4265.08|4263.58|4264.08|4262.58|3541
1676638500000|2023-02-17 12:55:00|4265.08|4263.58|4265.08|4263.58|4266.08|4264.58|4264.08|4262.58|2225
1676638800000|2023-02-17 13:00:00|4266.08|4264.58|4264.08|4262.58|4267.08|4265.58|4264.08|4262.58|4619
1676639100000|2023-02-17 13:05:00|4265.08|4263.58|4264.08|4262.58|4265.08|4263.58|4263.08|4261.58|5611
1676639400000|2023-02-17 13:10:00|4263.08|4261.58|4264.08|4262.58|4266.08|4264.58|4263.08|4261.58|6486
1676639700000|2023-02-17 13:15:00|4265.08|4263.58|4264.08|4262.58|4267.08|4265.58|4263.08|4261.58|10196
1676640000000|2023-02-17 13:20:00|4265.08|4263.58|4261.08|4259.58|4265.08|4263.58|4261.08|4259.58|4256
1676640300000|2023-02-17 13:25:00|4260.08|4258.58|4259.08|4257.58|4261.08|4259.58|4258.08|4256.58|4993
1676640600000|2023-02-17 13:30:00|4260.08|4258.58|4263.08|4261.58|4264.08|4262.58|4259.08|4257.58|7604
1676640900000|2023-02-17 13:35:00|4264.08|4262.58|4262.08|4260.58|4264.08|4262.58|4262.08|4260.58|4433
1676641200000|2023-02-17 13:40:00|4263.08|4261.58|4263.08|4261.58|4265.08|4263.58|4262.08|4260.58|6149
1676641500000|2023-02-17 13:45:00|4264.08|4262.58|4264.08|4262.58|4266.08|4264.58|4264.08|4262.58|6571
1676641800000|2023-02-17 13:50:00|4263.08|4261.58|4264.08|4262.58|4264.08|4262.58|4262.08|4260.58|6053
1676642100000|2023-02-17 13:55:00|4265.08|4263.58|4268.08|4266.58|4269.08|4267.58|4265.08|4263.58|4189
1676642400000|2023-02-17 14:00:00|4269.08|4267.58|4270.08|4268.58|4270.08|4268.58|4267.08|4265.58|4123
1676642700000|2023-02-17 14:05:00|4269.58|4268.08|4270.08|4268.58|4271.08|4269.58|4268.08|4266.58|2496
1676643000000|2023-02-17 14:10:00|4271.08|4269.58|4271.08|4269.58|4271.08|4269.58|4269.08|4267.58|5417
1676643300000|2023-02-17 14:15:00|4270.08|4268.58|4271.08|4269.58|4271.08|4269.58|4269.08|4267.58|4884
1676643600000|2023-02-17 14:20:00|4270.08|4268.58|4272.08|4270.58|4272.08|4270.58|4270.08|4268.58|10592
1676643900000|2023-02-17 14:25:00|4271.08|4269.58|4270.08|4268.58|4273.08|4271.58|4269.08|4267.58|6569
1676644200000|2023-02-17 14:30:00|4269.08|4267.58|4275.08|4273.58|4275.08|4273.58|4268.08|4266.58|8767
1676644500000|2023-02-17 14:35:00|4274.08|4272.58|4272.08|4270.58|4275.08|4273.58|4271.08|4269.58|10935
1676644800000|2023-02-17 14:40:00|4271.08|4269.58|4273.08|4271.58|4275.08|4273.58|4270.08|4268.58|12274
1676645100000|2023-02-17 14:45:00|4272.08|4270.58|4269.08|4267.58|4273.08|4271.58|4268.08|4266.58|16654
1676645400000|2023-02-17 14:50:00|4270.08|4268.58|4267.08|4265.58|4270.08|4268.58|4266.08|4264.58|12879
1676645700000|2023-02-17 14:55:00|4268.08|4266.58|4270.08|4268.58|4271.08|4269.58|4267.08|4265.58|16603
1676646000000|2023-02-17 15:00:00|4270.58|4269.08|4278.08|4276.58|4279.08|4277.58|4270.08|4268.58|13701
1676646300000|2023-02-17 15:05:00|4279.08|4277.58|4278.08|4276.58|4279.08|4277.58|4277.08|4275.58|20490
1676646600000|2023-02-17 15:10:00|4277.95|4276.45|4279.95|4278.45|4281.95|4280.45|4275.95|4274.45|14511
1676646900000|2023-02-17 15:15:00|4280.95|4279.45|4287.95|4286.45|4287.95|4286.45|4278.95|4277.45|14371
1676647200000|2023-02-17 15:20:00|4286.95|4285.45|4284.95|4283.45|4289.95|4288.45|4283.95|4282.45|14410
1676647500000|2023-02-17 15:25:00|4283.95|4282.45|4280.95|4279.45|4283.95|4282.45|4280.95|4279.45|10567
1676647800000|2023-02-17 15:30:00|4281.95|4280.45|4282.95|4281.45|4283.95|4282.45|4279.95|4278.45|9687
1676648100000|2023-02-17 15:35:00|4281.95|4280.45|4283.95|4282.45|4287.95|4286.45|4281.95|4280.45|7179
1676648400000|2023-02-17 15:40:00|4283.45|4281.95|4279.95|4278.45|4283.95|4282.45|4278.95|4277.45|10748
1676648700000|2023-02-17 15:45:00|4280.95|4279.45|4279.95|4278.45|4280.95|4279.45|4278.95|4277.45|16648
1676649000000|2023-02-17 15:50:00|4278.95|4277.45|4276.95|4275.45|4278.95|4277.45|4274.95|4273.45|14143
1676649300000|2023-02-17 15:55:00|4275.95|4274.45|4275.95|4274.45|4277.95|4276.45|4274.95|4273.45|12784
1676649600000|2023-02-17 16:00:00|4274.95|4273.45|4277.95|4276.45|4277.95|4276.45|4274.95|4273.45|18759
1676649900000|2023-02-17 16:05:00|4278.95|4277.45|4276.95|4275.45|4280.95|4279.45|4276.95|4275.45|9871
1676650200000|2023-02-17 16:10:00|4277.95|4276.45|4279.95|4278.45|4280.95|4279.45|4277.95|4276.45|8477
1676650500000|2023-02-17 16:15:00|4278.95|4277.45|4278.95|4277.45|4279.45|4277.95|4276.95|4275.45|9892
1676650800000|2023-02-17 16:20:00|4277.95|4276.45|4273.95|4272.45|4277.95|4276.45|4272.95|4271.45|18042
1676651100000|2023-02-17 16:25:00|4272.95|4271.45|4274.95|4273.45|4275.95|4274.45|4272.95|4271.45|31987
1676651400000|2023-02-17 16:30:00|4274.78|4273.28|4274.78|4273.28|4274.78|4273.28|4271.78|4270.28|45548
1676651700000|2023-02-17 16:35:00|4275.78|4274.28|4279.78|4278.28|4279.78|4278.28|4274.78|4273.28|18743
1676652000000|2023-02-17 16:40:00|4280.78|4279.28|4278.78|4277.28|4280.78|4279.28|4276.78|4275.28|11715
1676652300000|2023-02-17 16:45:00|4279.78|4278.28|4278.78|4277.28|4280.78|4279.28|4277.78|4276.28|8784
1676652600000|2023-02-17 16:50:00|4277.78|4276.28|4274.78|4273.28|4278.78|4277.28|4274.78|4273.28|2037
1676652900000|2023-02-17 16:55:00|4273.78|4272.28|4274.78|4273.28|4274.78|4273.28|4272.78|4271.28|4873
1676653200000|2023-02-17 17:00:00|4275.78|4274.28|4277.78|4276.28|4279.78|4278.28|4275.78|4274.28|1988
1676653500000|2023-02-17 17:05:00|4278.78|4277.28|4280.78|4279.28|4280.78|4279.28|4278.78|4277.28|2228
1676653800000|2023-02-17 17:10:00|4281.78|4280.28|4281.78|4280.28|4283.78|4282.28|4280.78|4279.28|2449
1676654100000|2023-02-17 17:15:00|4282.78|4281.28|4280.78|4279.28|4282.78|4281.28|4280.78|4279.28|1308
1676654400000|2023-02-17 17:20:00|4281.78|4280.28|4280.78|4279.28|4281.78|4280.28|4279.78|4278.28|1343
1676654700000|2023-02-17 17:25:00|4279.78|4278.28|4280.78|4279.28|4281.78|4280.28|4279.78|4278.28|1031
1676655000000|2023-02-17 17:30:00|4279.78|4278.28|4279.78|4278.28|4280.78|4279.28|4278.78|4277.28|1515
1676655300000|2023-02-17 17:35:00|4280.78|4279.28|4279.78|4278.28|4281.78|4280.28|4279.78|4278.28|1574
1676655600000|2023-02-17 17:40:00|4280.78|4279.28|4277.78|4276.28|4280.78|4279.28|4277.78|4276.28|1237
1676655900000|2023-02-17 17:45:00|4278.78|4277.28|4276.78|4275.28|4278.78|4277.28|4276.78|4275.28|1459
1676656200000|2023-02-17 17:50:00|4276.28|4274.78|4272.78|4271.28|4276.28|4274.78|4272.78|4271.28|2124
1676656500000|2023-02-17 17:55:00|4273.78|4272.28|4276.78|4275.28|4277.78|4276.28|4272.78|4271.28|1819
1676656800000|2023-02-17 18:00:00|4277.78|4276.28|4276.78|4275.28|4277.78|4276.28|4275.78|4274.28|958
1676657100000|2023-02-17 18:05:00|4277.78|4276.28|4279.78|4278.28|4279.78|4278.28|4275.78|4274.28|878
1676657400000|2023-02-17 18:10:00|4280.78|4279.28|4281.78|4280.28|4282.78|4281.28|4280.78|4279.28|1247
1676657700000|2023-02-17 18:15:00|4282.28|4280.78|4281.78|4280.28|4282.78|4281.28|4281.78|4280.28|1230
1676658000000|2023-02-17 18:20:00|4280.78|4279.28|4277.78|4276.28|4281.78|4280.28|4277.78|4276.28|1368
1676658300000|2023-02-17 18:25:00|4278.78|4277.28|4278.78|4277.28|4278.78|4277.28|4277.78|4276.28|774
1676658600000|2023-02-17 18:30:00|4277.78|4276.28|4279.78|4278.28|4279.78|4278.28|4277.78|4276.28|1275
1676658900000|2023-02-17 18:35:00|4280.78|4279.28|4280.78|4279.28|4281.78|4280.28|4279.78|4278.28|802
1676659200000|2023-02-17 18:40:00|4281.78|4280.28|4281.78|4280.28|4281.78|4280.28|4280.78|4279.28|850
1676659500000|2023-02-17 18:45:00|4280.78|4279.28|4281.78|4280.28|4281.78|4280.28|4280.78|4279.28|604
1676659800000|2023-02-17 18:50:00|4280.78|4279.28|4280.78|4279.28|4282.78|4281.28|4279.78|4278.28|534
1676660100000|2023-02-17 18:55:00|4279.78|4278.28|4281.78|4280.28|4281.78|4280.28|4279.78|4278.28|688
1676660400000|2023-02-17 19:00:00|4282.78|4281.28|4283.78|4282.28|4284.78|4283.28|4281.78|4280.28|914
1676660700000|2023-02-17 19:05:00|4284.78|4283.28|4283.78|4282.28|4284.78|4283.28|4283.78|4282.28|604
1676661000000|2023-02-17 19:10:00|4284.78|4283.28|4281.78|4280.28|4284.78|4283.28|4280.78|4279.28|586
1676661300000|2023-02-17 19:15:00|4282.28|4280.78|4282.78|4281.28|4283.78|4282.28|4281.78|4280.28|688
1676661600000|2023-02-17 19:20:00|4283.78|4282.28|4287.78|4286.28|4287.78|4286.28|4283.78|4282.28|1444
1676661900000|2023-02-17 19:25:00|4286.78|4285.28|4285.78|4284.28|4286.78|4285.28|4285.78|4284.28|876
1676662200000|2023-02-17 19:30:00|4286.78|4285.28|4287.78|4286.28|4288.78|4287.28|4285.78|4284.28|994
1676662500000|2023-02-17 19:35:00|4288.78|4287.28|4288.78|4287.28|4288.78|4287.28|4287.78|4286.28|978
1676662800000|2023-02-17 19:40:00|4287.78|4286.28|4285.78|4284.28|4287.78|4286.28|4285.78|4284.28|1162
1676663100000|2023-02-17 19:45:00|4286.78|4285.28|4287.78|4286.28|4287.78|4286.28|4285.78|4284.28|1149
1676663400000|2023-02-17 19:50:00|4288.78|4287.28|4288.78|4287.28|4289.78|4288.28|4287.78|4286.28|1280
1676663700000|2023-02-17 19:55:00|4289.78|4288.28|4289.78|4288.28|4290.78|4289.28|4288.78|4287.28|1580
1676664000000|2023-02-17 20:00:00|4290.78|4289.28|4289.78|4288.28|4291.78|4290.28|4289.78|4288.28|1859
1676664300000|2023-02-17 20:05:00|4288.78|4287.28|4289.78|4288.28|4290.78|4289.28|4286.78|4285.28|1251
1676664600000|2023-02-17 20:10:00|4290.78|4289.28|4288.78|4287.28|4290.78|4289.28|4287.78|4286.28|1583
1676664900000|2023-02-17 20:15:00|4289.78|4288.28|4287.78|4286.28|4289.78|4288.28|4286.78|4285.28|2375
1676665200000|2023-02-17 20:20:00|4286.78|4285.28|4287.78|4286.28|4288.78|4287.28|4285.78|4284.28|747
1676665500000|2023-02-17 20:25:00|4286.78|4285.28|4285.78|4284.28|4288.78|4287.28|4284.78|4283.28|1453
1676665800000|2023-02-17 20:30:00|4284.78|4283.28|4288.78|4287.28|4289.78|4288.28|4284.78|4283.28|1082
1676666100000|2023-02-17 20:35:00|4289.78|4288.28|4288.78|4287.28|4290.78|4289.28|4287.78|4286.28|1400
1676666400000|2023-02-17 20:40:00|4288.28|4286.78|4286.78|4285.28|4289.78|4288.28|4286.78|4285.28|1411
1676666700000|2023-02-17 20:45:00|4286.28|4284.78|4285.78|4284.28|4287.78|4286.28|4285.78|4284.28|2347
1676667000000|2023-02-17 20:50:00|4287.78|4286.28|4288.78|4287.28|4289.78|4288.28|4286.78|4285.28|2872
1676667300000|2023-02-17 20:55:00|4289.78|4288.28|4286.78|4285.28|4290.78|4289.28|4285.78|4284.28|5066
1676667600000|2023-02-17 21:00:00|4289.43|4286.43|4289.63|4286.63|4290.13|4287.13|4288.13|4285.13|285
1676667900000|2023-02-17 21:05:00|4289.43|4286.43|4288.13|4285.13|4289.43|4286.43|4288.13|4285.13|0
1676668200000|2023-02-17 21:10:00|4288.33|4285.33|4287.63|4284.63|4289.23|4286.23|4287.23|4284.23|0
1676668500000|2023-02-17 21:15:00|4287.43|4284.43|4288.53|4285.53|4288.73|4285.73|4286.93|4283.93|0
1676668800000|2023-02-17 21:20:00|4288.33|4285.33|4287.63|4284.63|4288.33|4285.33|4287.43|4284.43|0
1676669100000|2023-02-17 21:25:00|4287.43|4284.43|4287.63|4284.63|4287.83|4284.83|4286.93|4283.93|0
1676669400000|2023-02-17 21:30:00|4287.43|4284.43|4288.33|4285.33|4288.33|4285.33|4286.93|4283.93|0
1676669700000|2023-02-17 21:35:00|4288.13|4285.13|4288.33|4285.33|4288.53|4285.53|4288.13|4285.13|0
1676670000000|2023-02-17 21:40:00|4288.13|4285.13|4288.33|4285.33|4288.33|4285.33|4287.83|4284.83|0
1676670300000|2023-02-17 21:45:00|4288.13|4285.13|4288.93|4285.93|4288.93|4285.93|4288.13|4285.13|0
1676670600000|2023-02-17 21:50:00|4288.73|4285.73|4287.93|4284.93|4288.93|4285.93|4287.83|4284.83|0
1676670900000|2023-02-17 21:55:00|4287.83|4284.83|4287.43|4284.43|4288.13|4285.13|4287.33|4284.33|0
1676847600000|2023-02-19 23:00:00|4284.93|4281.93|4280.63|4277.63|4284.93|4281.93|4279.73|4276.73|0
1676847900000|2023-02-19 23:05:00|4280.73|4277.73|4279.73|4276.73|4282.03|4279.03|4278.63|4275.63|0
1676848200000|2023-02-19 23:10:00|4280.03|4277.03|4281.33|4278.33|4281.53|4278.53|4279.33|4276.33|0
1676848500000|2023-02-19 23:15:00|4281.53|4278.53|4280.63|4277.63|4281.73|4278.73|4278.63|4275.63|0
1676848800000|2023-02-19 23:20:00|4280.43|4277.43|4282.03|4279.03|4282.23|4279.23|4280.23|4277.23|0
1676849100000|2023-02-19 23:25:00|4281.73|4278.73|4281.33|4278.33|4282.23|4279.23|4280.93|4277.93|0
1676849400000|2023-02-19 23:30:00|4281.13|4278.13|4281.13|4278.13|4282.43|4279.43|4280.93|4277.93|0
1676849700000|2023-02-19 23:35:00|4281.03|4278.03|4280.93|4277.93|4281.63|4278.63|4280.03|4277.03|0
1676850000000|2023-02-19 23:40:00|4281.03|4278.03|4281.53|4278.53|4281.73|4278.73|4280.63|4277.63|0
1676850300000|2023-02-19 23:45:00|4281.73|4278.73|4280.93|4277.93|4282.03|4279.03|4280.63|4277.63|0
1676850600000|2023-02-19 23:50:00|4281.13|4278.13|4281.33|4278.33|4281.33|4278.33|4280.63|4277.63|0
1676850900000|2023-02-19 23:55:00|4281.53|4278.53|4281.33|4278.33|4281.73|4278.73|4280.63|4277.63|0
1676851200000|2023-02-20 00:00:00|4281.53|4278.53|4279.53|4276.53|4281.53|4278.53|4279.13|4276.13|0
1676851500000|2023-02-20 00:05:00|4279.33|4276.33|4279.33|4276.33|4280.43|4277.43|4279.33|4276.33|0
1676851800000|2023-02-20 00:10:00|4279.13|4276.13|4279.33|4276.33|4281.03|4278.03|4279.13|4276.13|0
1676852100000|2023-02-20 00:15:00|4279.13|4276.13|4280.03|4278.03|4280.03|4278.03|4277.03|4275.03|651
1676852400000|2023-02-20 00:20:00|4279.03|4277.03|4281.03|4279.03|4281.03|4279.03|4278.03|4276.03|566
1676852700000|2023-02-20 00:25:00|4282.03|4280.03|4283.03|4281.03|4283.03|4281.03|4281.03|4279.03|195
1676853000000|2023-02-20 00:30:00|4283.53|4281.53|4285.03|4283.03|4285.03|4283.03|4283.03|4281.03|257
1676853300000|2023-02-20 00:35:00|4284.53|4282.53|4282.03|4280.03|4284.53|4282.53|4282.03|4280.03|177
1676853600000|2023-02-20 00:40:00|4283.03|4281.03|4283.03|4281.03|4284.03|4282.03|4283.03|4281.03|115
1676853900000|2023-02-20 00:45:00|4284.03|4282.03|4284.03|4282.03|4284.03|4282.03|4284.03|4282.03|57
1676854200000|2023-02-20 00:50:00|4283.03|4281.03|4281.03|4279.03|4283.03|4281.03|4281.03|4279.03|139
1676854500000|2023-02-20 00:55:00|4282.03|4280.03|4283.03|4281.03|4284.03|4282.03|4282.03|4280.03|122
1676854800000|2023-02-20 01:00:00|4284.03|4282.03|4283.03|4281.03|4284.03|4282.03|4282.03|4280.03|107
1676855100000|2023-02-20 01:05:00|4283.53|4281.53|4287.03|4285.03|4287.03|4285.03|4283.53|4281.53|188
1676855400000|2023-02-20 01:10:00|4286.03|4284.03|4286.03|4284.03|4287.03|4285.03|4286.03|4284.03|69
1676855700000|2023-02-20 01:15:00|4287.03|4285.03|4287.03|4285.03|4287.03|4285.03|4286.03|4284.03|120
1676856000000|2023-02-20 01:20:00|4287.53|4285.53|4287.03|4285.03|4289.03|4287.03|4287.03|4285.03|181
1676856300000|2023-02-20 01:25:00|4288.03|4286.03|4287.03|4285.03|4288.03|4286.03|4287.03|4285.03|70
1676856600000|2023-02-20 01:30:00|4288.03|4286.03|4288.03|4286.03|4288.03|4286.03|4287.03|4285.03|75
1676856900000|2023-02-20 01:35:00|4289.03|4287.03|4286.03|4284.03|4289.03|4287.03|4286.03|4284.03|116
1676857200000|2023-02-20 01:40:00|4287.03|4285.03|4287.03|4285.03|4287.03|4285.03|4286.03|4284.03|45
1676857500000|2023-02-20 01:45:00|4286.03|4284.03|4287.03|4285.03|4287.03|4285.03|4286.03|4284.03|57
1676857800000|2023-02-20 01:50:00|4286.03|4284.03|4286.03|4284.03|4287.03|4285.03|4286.03|4284.03|31
1676858100000|2023-02-20 01:55:00|4287.03|4285.03|4287.03|4285.03|4287.03|4285.03|4286.03|4284.03|52
1676858400000|2023-02-20 02:00:00|4288.03|4286.03|4288.03|4286.03|4289.03|4287.03|4288.03|4286.03|148
1676858700000|2023-02-20 02:05:00|4287.03|4285.03|4288.03|4286.03|4289.03|4287.03|4287.03|4285.03|99
1676859000000|2023-02-20 02:10:00|4288.53|4286.53|4288.03|4286.03|4289.03|4287.03|4287.03|4285.03|63
1676859300000|2023-02-20 02:15:00|4289.03|4287.03|4288.03|4286.03|4289.03|4287.03|4288.03|4286.03|73
1676859600000|2023-02-20 02:20:00|4289.03|4287.03|4288.03|4286.03|4289.53|4287.53|4288.03|4286.03|86
1676859900000|2023-02-20 02:25:00|4289.03|4287.03|4288.03|4286.03|4289.03|4287.03|4288.03|4286.03|143
1676860200000|2023-02-20 02:30:00|4288.53|4286.53|4289.03|4287.03|4290.03|4288.03|4288.53|4286.53|90
1676860500000|2023-02-20 02:35:00|4289.53|4287.53|4290.03|4288.03|4291.03|4289.03|4289.03|4287.03|75
1676860800000|2023-02-20 02:40:00|4291.03|4289.03|4290.53|4288.53|4291.03|4289.03|4290.03|4288.03|93
1676861100000|2023-02-20 02:45:00|4291.03|4289.03|4290.03|4288.03|4291.03|4289.03|4290.03|4288.03|58
1676861400000|2023-02-20 02:50:00|4291.03|4289.03|4290.03|4288.03|4292.03|4290.03|4290.03|4288.03|117
1676861700000|2023-02-20 02:55:00|4290.53|4288.53|4291.03|4289.03|4292.03|4290.03|4290.53|4288.53|66
1676862000000|2023-02-20 03:00:00|4290.03|4288.03|4291.03|4289.03|4291.03|4289.03|4290.03|4288.03|33
1676862300000|2023-02-20 03:05:00|4290.03|4288.03|4291.03|4289.03|4291.03|4289.03|4290.03|4288.03|12
1676862600000|2023-02-20 03:10:00|4290.53|4288.53|4291.03|4289.03|4291.03|4289.03|4290.03|4288.03|24
1676862900000|2023-02-20 03:15:00|4292.03|4290.03|4291.03|4289.03|4292.03|4290.03|4291.03|4289.03|34
1676863200000|2023-02-20 03:20:00|||||||||11
1676863500000|2023-02-20 03:25:00|4292.03|4290.03|4293.03|4291.03|4294.03|4292.03|4291.03|4289.03|245
1676863800000|2023-02-20 03:30:00|4292.03|4290.03|4293.03|4291.03|4293.03|4291.03|4292.03|4290.03|103
1676864100000|2023-02-20 03:35:00|4293.53|4291.53|4292.03|4290.03|4294.03|4292.03|4292.03|4290.03|193
1676864400000|2023-02-20 03:40:00|4293.03|4291.03|4292.03|4290.03|4293.03|4291.03|4292.03|4290.03|112
1676864700000|2023-02-20 03:45:00|4292.53|4290.53|4292.03|4290.03|4293.03|4291.03|4292.03|4290.03|64
1676865000000|2023-02-20 03:50:00|||||||||5
1676865300000|2023-02-20 03:55:00|4291.03|4289.03|4291.03|4289.03|4292.03|4290.03|4291.03|4289.03|34
1676865600000|2023-02-20 04:00:00|4292.03|4290.03|4293.03|4291.03|4293.03|4291.03|4291.53|4289.53|176
1676865900000|2023-02-20 04:05:00|4292.53|4290.53|4292.03|4290.03|4293.03|4291.03|4292.03|4290.03|149
1676866200000|2023-02-20 04:10:00|4293.03|4291.03|4292.03|4290.03|4293.03|4291.03|4292.03|4290.03|16
1676866500000|2023-02-20 04:15:00|4293.03|4291.03|4293.03|4291.03|4293.03|4291.03|4293.03|4291.03|9
1676866800000|2023-02-20 04:20:00|4294.03|4292.03|4293.53|4291.53|4294.03|4292.03|4293.03|4291.03|50
1676867100000|2023-02-20 04:25:00|4293.03|4291.03|4293.03|4291.03|4294.03|4292.03|4293.03|4291.03|14
1676867400000|2023-02-20 04:30:00|4294.03|4292.03|4293.53|4291.53|4294.03|4292.03|4293.53|4291.53|7
1676867700000|2023-02-20 04:35:00|4293.03|4291.03|4292.53|4290.53|4293.03|4291.03|4292.03|4290.03|27
1676868000000|2023-02-20 04:40:00|4292.03|4290.03|4291.03|4289.03|4293.03|4291.03|4291.03|4289.03|28
1676868300000|2023-02-20 04:45:00|4292.03|4290.03|4292.03|4290.03|4292.03|4290.03|4291.03|4289.03|90
1676868600000|2023-02-20 04:50:00|4291.03|4289.03|4292.03|4290.03|4292.03|4290.03|4291.03|4289.03|18
1676868900000|2023-02-20 04:55:00|4291.03|4289.03|4291.03|4289.03|4291.03|4289.03|4291.03|4289.03|58
1676869200000|2023-02-20 05:00:00|4292.03|4290.03|4289.03|4287.03|4292.03|4290.03|4289.03|4287.03|90
1676869500000|2023-02-20 05:05:00|4289.53|4287.53|4291.03|4289.03|4291.03|4289.03|4289.03|4287.03|58
1676869800000|2023-02-20 05:10:00|4290.03|4288.03|4290.03|4288.03|4290.53|4288.53|4290.03|4288.03|8
1676870100000|2023-02-20 05:15:00|4291.03|4289.03|4290.03|4288.03|4291.03|4289.03|4290.03|4288.03|14
1676870400000|2023-02-20 05:20:00|4289.03|4287.03|4291.03|4289.03|4291.03|4289.03|4289.03|4287.03|12
1676870700000|2023-02-20 05:25:00|4290.03|4288.03|4290.03|4288.03|4290.53|4288.53|4290.03|4288.03|356
1676871000000|2023-02-20 05:30:00|4290.53|4288.53|4290.03|4288.03|4291.03|4289.03|4290.03|4288.03|76
1676871300000|2023-02-20 05:35:00|4290.53|4288.53|4291.03|4289.03|4291.03|4289.03|4290.03|4288.03|38
1676871600000|2023-02-20 05:40:00|||||||||3
1676871900000|2023-02-20 05:45:00|4292.03|4290.03|4293.03|4291.03|4293.03|4291.03|4292.03|4290.03|50
1676872200000|2023-02-20 05:50:00|4292.03|4290.03|4292.03|4290.03|4293.03|4291.03|4292.03|4290.03|16
1676872500000|2023-02-20 05:55:00|||||||||7
1676872800000|2023-02-20 06:00:00|4291.03|4289.03|4292.03|4290.03|4292.03|4290.03|4291.03|4289.03|131
1676873100000|2023-02-20 06:05:00|4291.53|4289.53|4291.03|4289.03|4292.03|4290.03|4291.03|4289.03|33
1676873400000|2023-02-20 06:10:00|4291.53|4289.53|4292.03|4290.03|4292.03|4290.03|4291.53|4289.53|32
1676873700000|2023-02-20 06:15:00|4291.03|4289.03|4291.03|4289.03|4291.03|4289.03|4291.03|4289.03|77
1676874000000|2023-02-20 06:20:00|||||||||13
1676874300000|2023-02-20 06:25:00|4292.03|4290.03|4293.03|4291.03|4293.03|4291.03|4292.03|4290.03|394
1676874600000|2023-02-20 06:30:00|4292.03|4290.03|4292.03|4290.03|4292.03|4290.03|4291.53|4289.53|38
1676874900000|2023-02-20 06:35:00|4291.03|4289.03|4291.03|4289.03|4291.03|4289.03|4291.03|4289.03|86
1676875200000|2023-02-20 06:40:00|4291.53|4289.53|4292.03|4290.03|4292.03|4290.03|4291.03|4289.03|98
1676875500000|2023-02-20 06:45:00|4292.53|4290.53|4293.03|4291.03|4293.03|4291.03|4292.53|4290.53|159
1676875800000|2023-02-20 06:50:00|4294.03|4292.03|4291.53|4289.53|4295.03|4293.03|4291.03|4289.03|1583
1676876100000|2023-02-20 06:55:00|4292.03|4290.03|4291.03|4289.03|4292.03|4290.03|4291.03|4289.03|358
1676876400000|2023-02-20 07:00:00|4290.78|4289.28|4287.78|4286.28|4291.78|4290.28|4286.78|4285.28|2282
1676876700000|2023-02-20 07:05:00|4286.78|4285.28|4286.78|4285.28|4287.78|4286.28|4285.78|4284.28|719
1676877000000|2023-02-20 07:10:00|4287.28|4285.78|4286.78|4285.28|4287.78|4286.28|4286.78|4285.28|1100
1676877300000|2023-02-20 07:15:00|4287.78|4286.28|4286.78|4285.28|4288.78|4287.28|4286.78|4285.28|2541
1676877600000|2023-02-20 07:20:00|4285.78|4284.28|4286.78|4285.28|4286.78|4285.28|4285.78|4284.28|339
1676877900000|2023-02-20 07:25:00|4285.78|4284.28|4286.78|4285.28|4286.78|4285.28|4285.78|4284.28|997
1676878200000|2023-02-20 07:30:00|4285.78|4284.28|4287.78|4286.28|4287.78|4286.28|4285.78|4284.28|870
1676878500000|2023-02-20 07:35:00|4288.78|4287.28|4289.78|4288.28|4289.78|4288.28|4288.78|4287.28|626
1676878800000|2023-02-20 07:40:00|4290.78|4289.28|4289.78|4288.28|4290.78|4289.28|4289.78|4288.28|367
1676879100000|2023-02-20 07:45:00|4290.28|4288.78|4289.78|4288.28|4290.78|4289.28|4289.78|4288.28|311
1676879400000|2023-02-20 07:50:00|4290.78|4289.28|4289.78|4288.28|4290.78|4289.28|4289.78|4288.28|1302
1676879700000|2023-02-20 07:55:00|4288.78|4287.28|4287.78|4286.28|4289.78|4288.28|4287.78|4286.28|2158
1676880000000|2023-02-20 08:00:00|4286.78|4285.28|4282.78|4281.28|4286.78|4285.28|4280.78|4279.28|9750
1676880300000|2023-02-20 08:05:00|4283.78|4282.28|4279.78|4278.28|4284.78|4283.28|4279.78|4278.28|6885
1676880600000|2023-02-20 08:10:00|4278.78|4277.28|4276.78|4275.28|4280.78|4279.28|4275.78|4274.28|5124
1676880900000|2023-02-20 08:15:00|4277.78|4276.28|4277.78|4276.28|4277.78|4276.28|4274.78|4273.28|3261
1676881200000|2023-02-20 08:20:00|4278.78|4277.28|4280.78|4279.28|4281.78|4280.28|4277.78|4276.28|2492
1676881500000|2023-02-20 08:25:00|4281.78|4280.28|4279.78|4278.28|4282.78|4281.28|4278.78|4277.28|2582
1676881800000|2023-02-20 08:30:00|4280.78|4279.28|4281.78|4280.28|4283.78|4282.28|4280.78|4279.28|2688
1676882100000|2023-02-20 08:35:00|4282.28|4280.78|4280.78|4279.28|4282.78|4281.28|4279.78|4278.28|2008
1676882400000|2023-02-20 08:40:00|4281.15|4279.65|4280.15|4278.65|4283.15|4281.65|4278.15|4276.65|4375
1676882700000|2023-02-20 08:45:00|4281.15|4279.65|4280.15|4278.65|4282.15|4280.65|4279.15|4277.65|2732
1676883000000|2023-02-20 08:50:00|4280.65|4279.15|4279.15|4277.65|4282.15|4280.65|4278.15|4276.65|2116
1676883300000|2023-02-20 08:55:00|4280.15|4278.65|4280.15|4278.65|4281.15|4279.65|4278.15|4276.65|1238
1676883600000|2023-02-20 09:00:00|4281.15|4279.65|4281.15|4279.65|4283.15|4281.65|4280.15|4278.65|2321
1676883900000|2023-02-20 09:05:00|4280.15|4278.65|4280.15|4278.65|4280.15|4278.65|4279.15|4277.65|2384
1676884200000|2023-02-20 09:10:00|4279.15|4277.65|4277.15|4275.65|4280.15|4278.65|4276.15|4274.65|1863
1676884500000|2023-02-20 09:15:00|4276.15|4274.65|4271.15|4269.65|4277.15|4275.65|4270.15|4268.65|4728
1676884800000|2023-02-20 09:20:00|4272.15|4270.65|4270.15|4268.65|4273.15|4271.65|4269.15|4267.65|5205
1676885100000|2023-02-20 09:25:00|4271.15|4269.65|4271.15|4269.65|4271.15|4269.65|4269.15|4267.65|1742
1676885400000|2023-02-20 09:30:00|4270.15|4268.65|4266.15|4264.65|4270.15|4268.65|4266.15|4264.65|1730
1676885700000|2023-02-20 09:35:00|4265.15|4263.65|4264.15|4262.65|4267.15|4265.65|4264.15|4262.65|3903
1676886000000|2023-02-20 09:40:00|4265.15|4263.65|4264.15|4262.65|4265.15|4263.65|4262.15|4260.65|4605
1676886300000|2023-02-20 09:45:00|4265.15|4263.65|4263.15|4261.65|4265.15|4263.65|4262.15|4260.65|3642
1676886600000|2023-02-20 09:50:00|4264.15|4262.65|4266.15|4264.65|4266.15|4264.65|4263.15|4261.65|9572
1676886900000|2023-02-20 09:55:00|4265.15|4263.65|4270.15|4268.65|4270.15|4268.65|4264.15|4262.65|2567
1676887200000|2023-02-20 10:00:00|4271.15|4269.65|4268.15|4266.65|4271.15|4269.65|4264.15|4262.65|10958
1676887500000|2023-02-20 10:05:00|4269.15|4267.65|4269.15|4267.65|4269.15|4267.65|4267.15|4265.65|2074
1676887800000|2023-02-20 10:10:00|4270.15|4268.65|4275.15|4273.65|4275.15|4273.65|4270.15|4268.65|2951
1676888100000|2023-02-20 10:15:00|4276.15|4274.65|4273.15|4271.65|4276.15|4274.65|4273.15|4271.65|3184
1676888400000|2023-02-20 10:20:00|4272.15|4270.65|4273.15|4271.65|4274.15|4272.65|4272.15|4270.65|1169
1676888700000|2023-02-20 10:25:00|4274.15|4272.65|4275.15|4273.65|4275.15|4273.65|4273.15|4271.65|995
1676889000000|2023-02-20 10:30:00|4276.15|4274.65|4279.15|4277.65|4279.15|4277.65|4275.15|4273.65|2455
1676889300000|2023-02-20 10:35:00|4278.15|4276.65|4279.15|4277.65|4279.15|4277.65|4278.15|4276.65|2451
1676889600000|2023-02-20 10:40:00|4278.15|4276.65|4277.15|4275.65|4279.15|4277.65|4277.15|4275.65|851
1676889900000|2023-02-20 10:45:00|4276.15|4274.65|4275.15|4273.65|4277.15|4275.65|4275.15|4273.65|1288
1676890200000|2023-02-20 10:50:00|4276.15|4274.65|4276.15|4274.65|4277.15|4275.65|4275.15|4273.65|2398
1676890500000|2023-02-20 10:55:00|4275.15|4273.65|4277.15|4275.65|4277.15|4275.65|4274.15|4272.65|1727
1676890800000|2023-02-20 11:00:00|4278.15|4276.65|4276.15|4274.65|4278.15|4276.65|4275.15|4273.65|3619
1676891100000|2023-02-20 11:05:00|4275.15|4273.65|4277.15|4275.65|4277.15|4275.65|4275.15|4273.65|1715
1676891400000|2023-02-20 11:10:00|4276.15|4274.65|4278.15|4276.65|4278.15|4276.65|4276.15|4274.65|1445
1676891700000|2023-02-20 11:15:00|4277.15|4275.65|4277.15|4275.65|4278.15|4276.65|4276.15|4274.65|1874
1676892000000|2023-02-20 11:20:00|4276.15|4274.65|4277.15|4275.65|4277.15|4275.65|4276.15|4274.65|1382
1676892300000|2023-02-20 11:25:00|4278.15|4276.65|4279.15|4277.65|4280.15|4278.65|4278.15|4276.65|883
1676892600000|2023-02-20 11:30:00|4278.15|4276.65|4277.15|4275.65|4278.15|4276.65|4277.15|4275.65|2562
1676892900000|2023-02-20 11:35:00|4276.15|4274.65|4277.15|4275.65|4277.15|4275.65|4276.15|4274.65|1055
1676893200000|2023-02-20 11:40:00|4276.15|4274.65|4276.15|4274.65|4277.15|4275.65|4276.15|4274.65|753
1676893500000|2023-02-20 11:45:00|4275.15|4273.65|4275.15|4273.65|4276.15|4274.65|4275.15|4273.65|1255
1676893800000|2023-02-20 11:50:00|4276.15|4274.65|4275.15|4273.65|4276.15|4274.65|4275.15|4273.65|469
1676894100000|2023-02-20 11:55:00|4275.65|4274.15|4273.65|4272.15|4276.15|4274.65|4273.15|4271.65|1172
1676894400000|2023-02-20 12:00:00|4274.15|4272.65|4273.15|4271.65|4274.15|4272.65|4272.15|4270.65|1425
1676894700000|2023-02-20 12:05:00|4274.15|4272.65|4274.15|4272.65|4277.15|4275.65|4274.15|4272.65|4246
1676895000000|2023-02-20 12:10:00|4273.15|4271.65|4271.15|4269.65|4274.15|4272.65|4271.15|4269.65|2029
1676895300000|2023-02-20 12:15:00|4270.15|4268.65|4272.15|4270.65|4273.15|4271.65|4270.15|4268.65|1244
1676895600000|2023-02-20 12:20:00|||||||||749
1676895900000|2023-02-20 12:25:00|4271.15|4269.65|4272.15|4270.65|4272.15|4270.65|4271.15|4269.65|1020
1676896200000|2023-02-20 12:30:00|4273.15|4271.65|4273.15|4271.65|4274.15|4272.65|4272.15|4270.65|2481
1676896500000|2023-02-20 12:35:00|4274.15|4272.65|4272.15|4270.65|4274.15|4272.65|4272.15|4270.65|4051
1676896800000|2023-02-20 12:40:00|4272.52|4271.02|4273.52|4272.02|4273.52|4272.02|4272.52|4271.02|761
1676897100000|2023-02-20 12:45:00|4272.52|4271.02|4274.52|4273.02|4275.52|4274.02|4272.52|4271.02|2779
1676897400000|2023-02-20 12:50:00|4275.52|4274.02|4275.52|4274.02|4275.52|4274.02|4274.52|4273.02|841
1676897700000|2023-02-20 12:55:00|4276.02|4274.52|4276.52|4275.02|4276.52|4275.02|4275.52|4274.02|1384
1676898000000|2023-02-20 13:00:00|4275.52|4274.02|4275.52|4274.02|4276.52|4275.02|4275.52|4274.02|2579
1676898300000|2023-02-20 13:05:00|4274.52|4273.02|4275.52|4274.02|4276.52|4275.02|4274.52|4273.02|1563
1676898600000|2023-02-20 13:10:00|4276.52|4275.02|4276.52|4275.02|4277.52|4276.02|4275.52|4274.02|2241
1676898900000|2023-02-20 13:15:00|4275.52|4274.02|4274.52|4273.02|4276.52|4275.02|4274.52|4273.02|3544
1676899200000|2023-02-20 13:20:00|4273.52|4272.02|4274.52|4273.02|4274.52|4273.02|4273.52|4272.02|563
1676899500000|2023-02-20 13:25:00|4275.52|4274.02|4275.52|4274.02|4275.52|4274.02|4274.52|4273.02|1729
1676899800000|2023-02-20 13:30:00|4276.52|4275.02|4277.52|4276.02|4277.52|4276.02|4275.52|4274.02|2131
1676900100000|2023-02-20 13:35:00|4277.02|4275.52|4279.52|4278.02|4279.52|4278.02|4277.02|4275.52|1482
1676900400000|2023-02-20 13:40:00|4278.52|4277.02|4277.52|4276.02|4279.52|4278.02|4277.52|4276.02|1796
1676900700000|2023-02-20 13:45:00|4276.52|4275.02|4276.52|4275.02|4276.52|4275.02|4276.52|4275.02|1140
1676901000000|2023-02-20 13:50:00|4277.02|4275.52|4276.52|4275.02|4277.52|4276.02|4276.52|4275.02|1679
1676901300000|2023-02-20 13:55:00|4277.52|4276.02|4277.52|4276.02|4277.52|4276.02|4276.52|4275.02|1087
1676901600000|2023-02-20 14:00:00|4278.52|4277.02|4276.52|4275.02|4278.52|4277.02|4275.52|4274.02|2716
1676901900000|2023-02-20 14:05:00|4277.52|4276.02|4277.52|4276.02|4278.52|4277.02|4276.52|4275.02|1365
1676902200000|2023-02-20 14:10:00|4278.52|4277.02|4277.52|4276.02|4278.52|4277.02|4276.52|4275.02|837
1676902500000|2023-02-20 14:15:00|4278.02|4276.52|4276.52|4275.02|4278.52|4277.02|4276.52|4275.02|2521
1676902800000|2023-02-20 14:20:00|4277.52|4276.02|4276.52|4275.02|4278.52|4277.02|4276.52|4275.02|2033
1676903100000|2023-02-20 14:25:00|||||||||820
1676903400000|2023-02-20 14:30:00|4275.52|4274.02|4275.52|4274.02|4275.52|4274.02|4275.52|4274.02|2007
1676903700000|2023-02-20 14:35:00|4274.52|4273.02|4274.52|4273.02|4275.52|4274.02|4274.52|4273.02|2524
1676904000000|2023-02-20 14:40:00|4273.52|4272.02|4274.52|4273.02|4274.52|4273.02|4273.52|4272.02|1331
1676904300000|2023-02-20 14:45:00|4273.52|4272.02|4275.52|4274.02|4275.52|4274.02|4273.52|4272.02|1572
1676904600000|2023-02-20 14:50:00|4274.52|4273.02|4274.52|4273.02|4275.52|4274.02|4274.52|4273.02|2223
1676904900000|2023-02-20 14:55:00|4275.52|4274.02|4273.52|4272.02|4275.52|4274.02|4273.52|4272.02|1105
1676905200000|2023-02-20 15:00:00|4272.52|4271.02|4272.52|4271.02|4273.52|4272.02|4268.52|4267.02|5483
1676905500000|2023-02-20 15:05:00|4271.52|4270.02|4272.52|4271.02|4272.52|4271.02|4271.52|4270.02|1376
1676905800000|2023-02-20 15:10:00|4272.26|4270.76|4268.26|4266.76|4272.26|4270.76|4268.26|4266.76|5587
1676906100000|2023-02-20 15:15:00|4267.26|4265.76|4269.26|4267.76|4270.26|4268.76|4267.26|4265.76|5182
1676906400000|2023-02-20 15:20:00|4270.26|4268.76|4269.26|4267.76|4270.26|4268.76|4268.26|4266.76|6769
1676906700000|2023-02-20 15:25:00|4268.26|4266.76|4265.26|4263.76|4268.26|4266.76|4265.26|4263.76|20061
1676907000000|2023-02-20 15:30:00|4264.26|4262.76|4266.26|4264.76|4266.26|4264.76|4264.26|4262.76|4070
1676907300000|2023-02-20 15:35:00|4267.26|4265.76|4267.26|4265.76|4267.26|4265.76|4267.26|4265.76|2974
1676907600000|2023-02-20 15:40:00|4268.26|4266.76|4268.26|4266.76|4268.26|4266.76|4267.26|4265.76|1497
1676907900000|2023-02-20 15:45:00|4267.26|4265.76|4267.26|4265.76|4268.26|4266.76|4267.26|4265.76|1405
1676908200000|2023-02-20 15:50:00|4268.26|4266.76|4269.26|4267.76|4270.26|4268.76|4268.26|4266.76|6283
1676908500000|2023-02-20 15:55:00|4270.26|4268.76|4271.26|4269.76|4271.26|4269.76|4269.26|4267.76|5043
1676908800000|2023-02-20 16:00:00|4270.26|4268.76|4271.26|4269.76|4271.26|4269.76|4270.26|4268.76|5155
1676909100000|2023-02-20 16:05:00|||||||||4246
1676909400000|2023-02-20 16:10:00|4270.26|4268.76|4272.26|4270.76|4272.26|4270.76|4270.26|4268.76|3638
1676909700000|2023-02-20 16:15:00|4273.26|4271.76|4273.26|4271.76|4273.26|4271.76|4272.26|4270.76|12174
1676910000000|2023-02-20 16:20:00|||||||||9576
1676910300000|2023-02-20 16:25:00|4274.26|4272.76|4274.26|4272.76|4274.26|4272.76|4273.26|4271.76|12738
1676910600000|2023-02-20 16:30:00|4273.26|4271.76|4272.26|4270.76|4274.26|4272.76|4272.26|4270.76|17571
1676910900000|2023-02-20 16:35:00|4271.26|4269.76|4271.26|4269.76|4272.26|4270.76|4271.26|4269.76|8642
1676911200000|2023-02-20 16:40:00|4270.26|4268.76|4270.26|4268.76|4270.26|4268.76|4270.26|4268.76|2116
1676911500000|2023-02-20 16:45:00|4269.26|4267.76|4269.26|4267.76|4269.26|4267.76|4269.26|4267.76|1205
1676911800000|2023-02-20 16:50:00|4268.26|4266.76|4269.26|4267.76|4269.26|4267.76|4268.26|4266.76|2943
1676912100000|2023-02-20 16:55:00|4270.26|4268.76|4267.26|4265.76|4270.26|4268.76|4266.26|4264.76|5533
1676912400000|2023-02-20 17:00:00|4266.26|4264.76|4266.26|4264.76|4267.26|4265.76|4265.26|4263.76|3403
1676912700000|2023-02-20 17:05:00|||||||||1009
1676913000000|2023-02-20 17:10:00|||||||||292
1676913300000|2023-02-20 17:15:00|4265.26|4263.76|4265.26|4263.76|4265.26|4263.76|4264.26|4262.76|2164
1676913600000|2023-02-20 17:20:00|4264.26|4262.76|4264.26|4262.76|4264.26|4262.76|4264.26|4262.76|969
1676913900000|2023-02-20 17:25:00|4265.26|4263.76|4267.26|4265.76|4267.26|4265.76|4265.26|4263.76|3908
1676914200000|2023-02-20 17:30:00|4266.26|4264.76|4267.26|4265.76|4267.26|4265.76|4266.26|4264.76|459
1676914500000|2023-02-20 17:35:00|4268.26|4266.76|4268.26|4266.76|4268.26|4266.76|4268.26|4266.76|571
1676914800000|2023-02-20 17:40:00|||||||||42
1676915100000|2023-02-20 17:45:00|4269.26|4267.76|4270.26|4268.76|4270.26|4268.76|4269.26|4267.76|1897
1676915400000|2023-02-20 17:50:00|4271.26|4269.76|4270.26|4268.76|4271.26|4269.76|4270.26|4268.76|1024
1676915700000|2023-02-20 17:55:00|4269.26|4267.76|4269.26|4267.76|4269.26|4267.76|4269.26|4267.76|599
1676916000000|2023-02-20 18:00:00|4268.26|4266.76|4269.26|4267.76|4269.26|4267.76|4268.26|4266.76|830
1676916300000|2023-02-20 18:05:00|4268.26|4266.76|4269.26|4267.76|4269.26|4267.76|4268.26|4266.76|315
1676916600000|2023-02-20 18:10:00|||||||||2
1676916900000|2023-02-20 18:15:00|||||||||2
1676917200000|2023-02-20 18:20:00|||||||||16
1676917500000|2023-02-20 18:25:00|4269.76|4268.26|4270.26|4268.76|4270.26|4268.76|4269.26|4267.76|393
1676917800000|2023-02-20 18:30:00|4269.76|4268.26|4269.26|4267.76|4269.76|4268.26|4269.26|4267.76|311
1676918100000|2023-02-20 18:35:00|4268.76|4267.26|4268.76|4267.26|4268.76|4267.26|4268.76|4267.26|230
1676918400000|2023-02-20 18:40:00|4269.26|4267.76|4269.26|4267.76|4269.26|4267.76|4268.76|4267.26|16
1676918700000|2023-02-20 18:45:00|||||||||15
1676919000000|2023-02-20 18:50:00|||||||||80
1676919300000|2023-02-20 18:55:00|||||||||55
1676919600000|2023-02-20 19:00:00|||||||||60
1676919900000|2023-02-20 19:05:00|||||||||3
1676920200000|2023-02-20 19:10:00|||||||||16
1676920500000|2023-02-20 19:15:00|4268.76|4267.26|4269.26|4267.76|4269.26|4267.76|4268.76|4267.26|37
1676920800000|2023-02-20 19:20:00|4268.76|4267.26|4268.76|4267.26|4269.26|4267.76|4268.76|4267.26|10
1676921100000|2023-02-20 19:25:00|4269.26|4267.76|4269.26|4267.76|4269.26|4267.76|4268.26|4266.76|37
1676921400000|2023-02-20 19:30:00|4268.76|4267.26|4268.26|4266.76|4269.26|4267.76|4268.26|4266.76|47
1676921700000|2023-02-20 19:35:00|4269.26|4267.76|4269.26|4267.76|4269.26|4267.76|4269.26|4267.76|32
1676922000000|2023-02-20 19:40:00|||||||||3
1676922300000|2023-02-20 19:45:00|4268.76|4267.26|4268.26|4266.76|4268.76|4267.26|4268.26|4266.76|3
1676922600000|2023-02-20 19:50:00|4269.26|4267.76|4268.26|4266.76|4269.26|4267.76|4268.26|4266.76|19
1676922900000|2023-02-20 19:55:00|||||||||1
1676923200000|2023-02-20 20:00:00|4269.26|4267.76|4268.76|4267.26|4269.26|4267.76|4268.76|4267.26|23
1676923500000|2023-02-20 20:05:00|||||||||1
1676923800000|2023-02-20 20:10:00|4268.26|4266.76|4268.76|4267.26|4268.76|4267.26|4268.26|4266.76|10
1676924100000|2023-02-20 20:15:00|4268.26|4266.76|4268.76|4267.26|4269.26|4267.76|4268.26|4266.76|5
1676924400000|2023-02-20 20:20:00|4269.26|4267.76|4268.76|4267.26|4269.26|4267.76|4268.26|4266.76|6
1676924700000|2023-02-20 20:25:00|4269.26|4267.76|4268.76|4267.26|4269.26|4267.76|4268.76|4267.26|20
1676925000000|2023-02-20 20:30:00|4269.26|4267.76|4269.26|4267.76|4269.26|4267.76|4269.26|4267.76|47
1676925300000|2023-02-20 20:35:00|||||||||44
1676925600000|2023-02-20 20:40:00|||||||||2
1676925900000|2023-02-20 20:45:00|||||||||26
1676926200000|2023-02-20 20:50:00|||||||||5
1676926500000|2023-02-20 20:55:00|4268.76|4267.26|4268.26|4266.76|4269.26|4267.76|4268.26|4266.76|358
1676926800000|2023-02-20 21:00:00|4269.01|4266.01|4269.01|4266.01|4269.01|4266.01|4269.01|4266.01|13
1676927100000|2023-02-20 21:05:00|4268.91|4265.91|4269.41|4266.41|4269.41|4266.41|4268.91|4265.91|0
1676930100000|2023-02-20 21:55:00|4268.71|4265.71|4268.71|4265.71|4268.71|4265.71|4268.71|4265.71|0
1676934000000|2023-02-20 23:00:00|4268.61|4265.61|4270.31|4267.31|4270.51|4267.51|4268.61|4265.61|0
1676934300000|2023-02-20 23:05:00|4270.51|4267.51|4270.71|4267.71|4270.91|4267.91|4270.41|4267.41|0
1676934600000|2023-02-20 23:10:00|4270.51|4267.51|4269.21|4266.21|4270.71|4267.71|4268.91|4265.91|0
1676934900000|2023-02-20 23:15:00|4268.91|4265.91|4269.81|4266.81|4270.31|4267.31|4268.91|4265.91|0
1676935200000|2023-02-20 23:20:00|4270.11|4267.11|4269.61|4266.61|4270.31|4267.31|4269.61|4266.61|0
1676935500000|2023-02-20 23:25:00|4269.71|4266.71|4270.31|4267.31|4270.51|4267.51|4269.61|4266.61|0
1676935800000|2023-02-20 23:30:00|4270.11|4267.11|4269.61|4266.61|4270.31|4267.31|4269.21|4266.21|0
1676936100000|2023-02-20 23:35:00|4269.71|4266.71|4269.81|4266.81|4270.21|4267.21|4269.61|4266.61|0
1676936400000|2023-02-20 23:40:00|4270.11|4267.11|4270.11|4267.11|4270.11|4267.11|4269.31|4266.31|0
1676936700000|2023-02-20 23:45:00|4269.81|4266.81|4269.41|4266.41|4270.31|4267.31|4269.41|4266.41|0
1676937000000|2023-02-20 23:50:00|4269.61|4266.61|4269.81|4266.81|4270.31|4267.31|4269.61|4266.61|0
1676937300000|2023-02-20 23:55:00|4269.61|4266.61|4270.51|4267.51|4270.51|4267.51|4269.21|4266.21|0
1676937600000|2023-02-21 00:00:00|4269.81|4266.81|4269.31|4266.31|4269.81|4266.81|4269.21|4266.21|0
1676937900000|2023-02-21 00:05:00|4269.41|4266.41|4268.01|4265.01|4269.61|4266.61|4268.01|4265.01|0
1676938200000|2023-02-21 00:10:00|4267.81|4264.81|4266.51|4263.51|4267.91|4264.91|4265.41|4262.41|0
1676938500000|2023-02-21 00:15:00|4266.31|4263.31|4267.51|4265.51|4268.51|4266.51|4264.61|4261.61|299
1676938800000|2023-02-21 00:20:00|4268.01|4266.01|4268.51|4266.51|4268.51|4266.51|4267.51|4265.51|58
1676939100000|2023-02-21 00:25:00|4267.51|4265.51|4268.51|4266.51|4268.51|4266.51|4267.51|4265.51|64
1676939400000|2023-02-21 00:30:00|4269.51|4267.51|4270.51|4268.51|4270.51|4268.51|4269.51|4267.51|52
1676939700000|2023-02-21 00:35:00|4269.51|4267.51|4269.51|4267.51|4270.01|4268.01|4268.51|4266.51|97
1676940000000|2023-02-21 00:40:00|4268.51|4266.51|4267.51|4265.51|4268.51|4266.51|4267.51|4265.51|16
1676940300000|2023-02-21 00:45:00|4268.51|4266.51|4268.51|4266.51|4269.51|4267.51|4268.51|4266.51|19
1676940600000|2023-02-21 00:50:00|4267.51|4265.51|4266.51|4264.51|4267.51|4265.51|4266.51|4264.51|76
1676940900000|2023-02-21 00:55:00|4265.51|4263.51|4265.51|4263.51|4265.51|4263.51|4264.51|4262.51|103
1676941200000|2023-02-21 01:00:00|4264.51|4262.51|4264.51|4262.51|4265.51|4263.51|4263.51|4261.51|212
1676941500000|2023-02-21 01:05:00|4265.51|4263.51|4265.01|4263.01|4265.51|4263.51|4264.51|4262.51|58
1676941800000|2023-02-21 01:10:00|4264.51|4262.51|4265.51|4263.51|4265.51|4263.51|4263.51|4261.51|50
1676942100000|2023-02-21 01:15:00|4264.51|4262.51|4269.51|4267.51|4269.51|4267.51|4264.51|4262.51|157
1676942400000|2023-02-21 01:20:00|4268.51|4266.51|4268.51|4266.51|4269.51|4267.51|4267.51|4265.51|344
1676942700000|2023-02-21 01:25:00|4267.51|4265.51|4267.51|4265.51|4268.51|4266.51|4267.51|4265.51|73
1676943000000|2023-02-21 01:30:00|4266.51|4264.51|4267.51|4265.51|4267.51|4265.51|4264.51|4262.51|171
1676943300000|2023-02-21 01:35:00|4268.01|4266.01|4267.51|4265.51|4268.01|4266.01|4267.51|4265.51|3
1676943600000|2023-02-21 01:40:00|4266.51|4264.51|4269.51|4267.51|4269.51|4267.51|4266.51|4264.51|37
1676943900000|2023-02-21 01:45:00|4270.51|4268.51|4270.51|4268.51|4271.51|4269.51|4269.51|4267.51|175
1676944200000|2023-02-21 01:50:00|4269.51|4267.51|4269.51|4267.51|4270.51|4268.51|4269.51|4267.51|84
1676944500000|2023-02-21 01:55:00|4268.51|4266.51|4269.51|4267.51|4269.51|4267.51|4268.51|4266.51|157
1676944800000|2023-02-21 02:00:00|4268.51|4266.51|4268.51|4266.51|4269.51|4267.51|4268.51|4266.51|115
1676945100000|2023-02-21 02:05:00|4269.51|4267.51|4269.51|4267.51|4269.51|4267.51|4269.51|4267.51|15
1676945400000|2023-02-21 02:10:00|4270.51|4268.51|4268.51|4266.51|4270.51|4268.51|4268.51|4266.51|105
1676945700000|2023-02-21 02:15:00|4269.01|4267.01|4268.51|4266.51|4269.51|4267.51|4268.51|4266.51|14
1676946000000|2023-02-21 02:20:00|4269.01|4267.01|4268.01|4266.01|4269.01|4267.01|4266.51|4264.51|55
1676946300000|2023-02-21 02:25:00|4268.51|4266.51|4269.51|4267.51|4270.51|4268.51|4268.51|4266.51|50
1676946600000|2023-02-21 02:30:00|4270.51|4268.51|4271.51|4269.51|4271.51|4269.51|4270.51|4268.51|85
1676946900000|2023-02-21 02:35:00|4270.51|4268.51|4271.51|4269.51|4271.51|4269.51|4270.51|4268.51|62
1676947200000|2023-02-21 02:40:00|4270.51|4268.51|4269.51|4267.51|4270.51|4268.51|4269.51|4267.51|42
1676947500000|2023-02-21 02:45:00|4270.51|4268.51|4271.51|4269.51|4271.51|4269.51|4270.51|4268.51|41
1676947800000|2023-02-21 02:50:00|4272.51|4270.51|4269.51|4267.51|4272.51|4270.51|4269.51|4267.51|49
1676948100000|2023-02-21 02:55:00|4270.51|4268.51|4269.51|4267.51|4270.51|4268.51|4269.51|4267.51|21
1676948400000|2023-02-21 03:00:00|4270.01|4268.01|4270.01|4268.01|4270.51|4268.51|4269.51|4267.51|22
1676948700000|2023-02-21 03:05:00|4269.51|4267.51|4269.51|4267.51|4270.51|4268.51|4269.51|4267.51|3
1676949000000|2023-02-21 03:10:00|4269.01|4267.01|4267.51|4265.51|4269.51|4267.51|4266.51|4264.51|25
1676949300000|2023-02-21 03:15:00|4268.01|4266.01|4269.51|4267.51|4270.51|4268.51|4267.51|4265.51|45
1676949600000|2023-02-21 03:20:00|||||||||1
1676949900000|2023-02-21 03:25:00|||||||||3
1676950200000|2023-02-21 03:30:00|||||||||5
1676950500000|2023-02-21 03:35:00|4268.51|4266.51|4268.51|4266.51|4269.51|4267.51|4268.51|4266.51|31
1676950800000|2023-02-21 03:40:00|4267.51|4265.51|4268.51|4266.51|4268.51|4266.51|4267.51|4265.51|44
1676951100000|2023-02-21 03:45:00|4269.01|4267.01|4269.51|4267.51|4269.51|4267.51|4268.51|4266.51|10
1676951400000|2023-02-21 03:50:00|4268.51|4266.51|4268.51|4266.51|4268.51|4266.51|4268.51|4266.51|24
1676951700000|2023-02-21 03:55:00|4269.51|4267.51|4268.51|4266.51|4269.51|4267.51|4268.51|4266.51|94
1676952000000|2023-02-21 04:00:00|4269.01|4267.01|4268.51|4266.51|4269.51|4267.51|4268.51|4266.51|52
1676952300000|2023-02-21 04:05:00|4267.51|4265.51|4268.51|4266.51|4268.51|4266.51|4267.51|4265.51|95
1676952600000|2023-02-21 04:10:00|||||||||12
1676952900000|2023-02-21 04:15:00|4267.51|4265.51|4267.51|4265.51|4268.01|4266.01|4267.51|4265.51|210
1676953200000|2023-02-21 04:20:00|4268.51|4266.51|4267.51|4265.51|4268.51|4266.51|4267.51|4265.51|147
1676953500000|2023-02-21 04:25:00|4268.51|4266.51|4268.51|4266.51|4268.51|4266.51|4268.51|4266.51|65
1676953800000|2023-02-21 04:30:00|4269.51|4267.51|4268.51|4266.51|4269.51|4267.51|4268.51|4266.51|65
1676954100000|2023-02-21 04:35:00|4269.51|4267.51|4268.51|4266.51|4269.51|4267.51|4268.51|4266.51|42
1676954400000|2023-02-21 04:40:00|4269.01|4267.01|4269.51|4267.51|4269.51|4267.51|4268.51|4266.51|14
1676954700000|2023-02-21 04:45:00|4268.51|4266.51|4268.51|4266.51|4268.51|4266.51|4268.51|4266.51|40
1676955000000|2023-02-21 04:50:00|||||||||8
1676955300000|2023-02-21 04:55:00|4269.51|4267.51|4268.51|4266.51|4269.51|4267.51|4268.51|4266.51|203
1676955600000|2023-02-21 05:00:00|||||||||2
1676955900000|2023-02-21 05:05:00|4269.51|4267.51|4270.51|4268.51|4270.51|4268.51|4269.51|4267.51|87
1676956200000|2023-02-21 05:10:00|4270.01|4268.01|4269.51|4267.51|4270.51|4268.51|4269.51|4267.51|138
1676956500000|2023-02-21 05:15:00|||||||||25
1676956800000|2023-02-21 05:20:00|||||||||89
1676957100000|2023-02-21 05:25:00|4268.51|4266.51|4268.51|4266.51|4269.01|4267.01|4268.01|4266.01|228
1676957400000|2023-02-21 05:30:00|||||||||6
1676957700000|2023-02-21 05:35:00|4269.51|4267.51|4268.51|4266.51|4269.51|4267.51|4268.51|4266.51|66
1676958000000|2023-02-21 05:40:00|4269.51|4267.51|4268.51|4266.51|4269.51|4267.51|4268.51|4266.51|54
1676958300000|2023-02-21 05:45:00|4267.51|4265.51|4267.51|4265.51|4268.51|4266.51|4267.51|4265.51|55
1676958600000|2023-02-21 05:50:00|4268.01|4266.01|4269.51|4267.51|4269.51|4267.51|4267.51|4265.51|62
1676958900000|2023-02-21 05:55:00|||||||||1
1676959200000|2023-02-21 06:00:00|4268.51|4266.51|4269.51|4267.51|4269.51|4267.51|4268.51|4266.51|43
1676959500000|2023-02-21 06:05:00|||||||||100
1676959800000|2023-02-21 06:10:00|4270.01|4268.01|4269.51|4267.51|4270.01|4268.01|4269.51|4267.51|67
1676960100000|2023-02-21 06:15:00|4270.51|4268.51|4268.51|4266.51|4270.51|4268.51|4268.51|4266.51|79
1676960400000|2023-02-21 06:20:00|4269.51|4267.51|4269.51|4267.51|4270.51|4268.51|4269.51|4267.51|171
1676960700000|2023-02-21 06:25:00|||||||||39
1676961000000|2023-02-21 06:30:00|4268.51|4266.51|4269.51|4267.51|4269.51|4267.51|4268.51|4266.51|95
1676961300000|2023-02-21 06:35:00|4268.51|4266.51|4269.51|4267.51|4269.51|4267.51|4268.51|4266.51|128
1676961600000|2023-02-21 06:40:00|4268.51|4266.51|4267.51|4265.51|4269.51|4267.51|4267.51|4265.51|98
1676961900000|2023-02-21 06:45:00|4267.01|4265.01|4267.51|4265.51|4268.01|4266.01|4266.51|4264.51|162
1676962200000|2023-02-21 06:50:00|4266.51|4264.51|4266.51|4264.51|4266.51|4264.51|4266.51|4264.51|406
1676962500000|2023-02-21 06:55:00|4267.51|4265.51|4268.51|4266.51|4268.51|4266.51|4267.51|4265.51|123
1676962800000|2023-02-21 07:00:00|4268.26|4266.76|4264.26|4262.76|4268.26|4266.76|4263.26|4261.76|2793
1676963100000|2023-02-21 07:05:00|4265.26|4263.76|4258.26|4256.76|4265.26|4263.76|4258.26|4256.76|3561
1676963400000|2023-02-21 07:10:00|4259.26|4257.76|4261.26|4259.76|4261.26|4259.76|4259.26|4257.76|561
1676963700000|2023-02-21 07:15:00|4260.26|4258.76|4257.26|4255.76|4260.26|4258.76|4256.26|4254.76|1798
1676964000000|2023-02-21 07:20:00|4258.26|4256.76|4259.26|4257.76|4260.26|4258.76|4257.26|4255.76|994
1676964300000|2023-02-21 07:25:00|4260.26|4258.76|4258.26|4256.76|4260.26|4258.76|4258.26|4256.76|1133
1676964600000|2023-02-21 07:30:00|4257.26|4255.76|4258.26|4256.76|4259.26|4257.76|4256.26|4254.76|1088
1676964900000|2023-02-21 07:35:00|4257.26|4255.76|4258.26|4256.76|4259.26|4257.76|4257.26|4255.76|1245
1676965200000|2023-02-21 07:40:00|4257.26|4255.76|4259.26|4257.76|4259.26|4257.76|4257.26|4255.76|651
1676965500000|2023-02-21 07:45:00|4258.26|4256.76|4258.26|4256.76|4258.26|4256.76|4257.26|4255.76|1386
1676965800000|2023-02-21 07:50:00|4257.26|4255.76|4258.26|4256.76|4258.26|4256.76|4256.26|4254.76|1216
1676966100000|2023-02-21 07:55:00|4257.26|4255.76|4254.26|4252.76|4257.26|4255.76|4254.26|4252.76|1496
1676966400000|2023-02-21 08:00:00|4255.26|4253.76|4258.26|4256.76|4261.26|4259.76|4254.26|4252.76|8133
1676966700000|2023-02-21 08:05:00|4257.26|4255.76|4264.76|4263.26|4266.26|4264.76|4257.26|4255.76|5976
1676967000000|2023-02-21 08:10:00|4264.26|4262.76|4263.26|4261.76|4266.26|4264.76|4262.26|4260.76|5112
1676967300000|2023-02-21 08:15:00|4262.26|4260.76|4252.26|4250.76|4262.26|4260.76|4249.26|4247.76|8895
1676967600000|2023-02-21 08:20:00|4251.26|4249.76|4254.26|4252.76|4256.26|4254.76|4251.26|4249.76|7153
1676967900000|2023-02-21 08:25:00|4255.26|4253.76|4257.26|4255.76|4261.26|4259.76|4253.26|4251.76|6462
1676968200000|2023-02-21 08:30:00|4259.26|4257.76|4255.26|4253.76|4261.26|4259.76|4255.26|4253.76|5363
1676968500000|2023-02-21 08:35:00|4256.26|4254.76|4246.26|4244.76|4257.26|4255.76|4245.26|4243.76|6135
1676968800000|2023-02-21 08:40:00|4246.74|4245.24|4238.74|4237.24|4246.74|4245.24|4234.74|4233.24|16996
1676969100000|2023-02-21 08:45:00|4237.74|4236.24|4225.74|4224.24|4237.74|4236.24|4222.74|4221.24|15246
1676969400000|2023-02-21 08:50:00|4224.74|4223.24|4222.74|4221.24|4224.74|4223.24|4218.74|4217.24|15710
1676969700000|2023-02-21 08:55:00|4221.74|4220.24|4218.74|4217.24|4223.74|4222.24|4218.74|4217.24|13918
1676970000000|2023-02-21 09:00:00|4218.24|4216.74|4215.74|4214.24|4218.74|4217.24|4214.74|4213.24|13544
1676970300000|2023-02-21 09:05:00|4214.74|4213.24|4214.74|4213.24|4216.74|4215.24|4210.74|4209.24|17368
1676970600000|2023-02-21 09:10:00|4213.74|4212.24|4224.74|4223.24|4224.74|4223.24|4213.74|4212.24|21744
1676970900000|2023-02-21 09:15:00|4226.74|4225.24|4226.74|4225.24|4231.74|4230.24|4225.74|4224.24|12404
1676971200000|2023-02-21 09:20:00|4227.74|4226.24|4225.74|4224.24|4228.74|4227.24|4220.74|4219.24|11021
1676971500000|2023-02-21 09:25:00|4226.74|4225.24|4235.74|4234.24|4237.74|4236.24|4226.74|4225.24|12652
1676971800000|2023-02-21 09:30:00|4236.74|4235.24|4243.74|4242.24|4244.74|4243.24|4234.74|4233.24|13031
1676972100000|2023-02-21 09:35:00|4244.74|4243.24|4241.74|4240.24|4247.74|4246.24|4238.74|4237.24|13913
1676972400000|2023-02-21 09:40:00|4242.74|4241.24|4243.74|4242.24|4246.74|4245.24|4240.74|4239.24|8850
1676972700000|2023-02-21 09:45:00|4244.74|4243.24|4245.74|4244.24|4246.74|4245.24|4240.74|4239.24|8016
1676973000000|2023-02-21 09:50:00|4246.74|4245.24|4254.74|4253.24|4256.74|4255.24|4246.74|4245.24|13009
1676973300000|2023-02-21 09:55:00|4255.74|4254.24|4248.74|4247.24|4256.74|4255.24|4248.74|4247.24|8380
1676973600000|2023-02-21 10:00:00|4249.74|4248.24|4245.74|4244.24|4250.74|4249.24|4244.74|4243.24|5679
1676973900000|2023-02-21 10:05:00|4246.74|4245.24|4245.74|4244.24|4247.74|4246.24|4245.74|4244.24|4612
1676974200000|2023-02-21 10:10:00|4246.74|4245.24|4243.74|4242.24|4248.74|4247.24|4243.74|4242.24|4132
1676974500000|2023-02-21 10:15:00|4242.74|4241.24|4237.24|4235.74|4242.74|4241.24|4236.74|4235.24|7246
1676974800000|2023-02-21 10:20:00|4237.74|4236.24|4236.74|4235.24|4240.74|4239.24|4235.74|4234.24|5404
1676975100000|2023-02-21 10:25:00|4237.74|4236.24|4239.74|4238.24|4240.74|4239.24|4234.74|4233.24|5226
1676975400000|2023-02-21 10:30:00|4240.74|4239.24|4242.74|4241.24|4242.74|4241.24|4239.74|4238.24|3987
1676975700000|2023-02-21 10:35:00|4241.74|4240.24|4241.74|4240.24|4243.74|4242.24|4237.74|4236.24|4027
1676976000000|2023-02-21 10:40:00|4240.74|4239.24|4240.74|4239.24|4241.74|4240.24|4239.74|4238.24|4252
1676976300000|2023-02-21 10:45:00|4241.74|4240.24|4241.74|4240.24|4241.74|4240.24|4237.74|4236.24|7691
1676976600000|2023-02-21 10:50:00|4242.74|4241.24|4240.74|4239.24|4247.74|4246.24|4240.74|4239.24|4059
1676976900000|2023-02-21 10:55:00|4241.74|4240.24|4240.74|4239.24|4243.74|4242.24|4239.74|4238.24|2569
1676977200000|2023-02-21 11:00:00|4239.74|4238.24|4239.74|4238.24|4241.74|4240.24|4235.74|4234.24|5343
1676977500000|2023-02-21 11:05:00|4238.74|4237.24|4240.74|4239.24|4242.74|4241.24|4236.74|4235.24|4944
1676977800000|2023-02-21 11:10:00|4241.74|4240.24|4243.74|4242.24|4244.74|4243.24|4241.74|4240.24|2581
1676978100000|2023-02-21 11:15:00|4244.74|4243.24|4245.74|4244.24|4246.74|4245.24|4244.74|4243.24|2723
1676978400000|2023-02-21 11:20:00|4246.74|4245.24|4249.74|4248.24|4249.74|4248.24|4245.74|4244.24|3728
1676978700000|2023-02-21 11:25:00|4250.74|4249.24|4250.74|4249.24|4251.74|4250.24|4249.74|4248.24|2531
1676979000000|2023-02-21 11:30:00|4251.74|4250.24|4250.74|4249.24|4253.74|4252.24|4249.74|4248.24|3249
1676979300000|2023-02-21 11:35:00|4251.74|4250.24|4253.74|4252.24|4253.74|4252.24|4251.74|4250.24|3399
1676979600000|2023-02-21 11:40:00|4252.74|4251.24|4251.74|4250.24|4253.74|4252.24|4251.74|4250.24|2970
1676979900000|2023-02-21 11:45:00|4252.74|4251.24|4252.74|4251.24|4253.74|4252.24|4252.74|4251.24|1834
1676980200000|2023-02-21 11:50:00|4253.74|4252.24|4252.74|4251.24|4253.74|4252.24|4250.74|4249.24|2170
1676980500000|2023-02-21 11:55:00|4251.74|4250.24|4252.74|4251.24|4252.74|4251.24|4250.74|4249.24|1281
1676980800000|2023-02-21 12:00:00|4251.74|4250.24|4250.74|4249.24|4252.74|4251.24|4249.74|4248.24|2004
1676981100000|2023-02-21 12:05:00|4249.74|4248.24|4248.74|4247.24|4250.74|4249.24|4246.74|4245.24|3212
1676981400000|2023-02-21 12:10:00|4247.74|4246.24|4249.74|4248.24|4249.74|4248.24|4247.74|4246.24|1863
1676981700000|2023-02-21 12:15:00|4248.74|4247.24|4249.74|4248.24|4249.74|4248.24|4248.74|4247.24|1292
1676982000000|2023-02-21 12:20:00|4248.74|4247.24|4248.74|4247.24|4250.74|4249.24|4248.74|4247.24|1857
1676982300000|2023-02-21 12:25:00|4249.24|4247.74|4249.74|4248.24|4249.74|4248.24|4248.74|4247.24|1745
1676982600000|2023-02-21 12:30:00|4250.74|4249.24|4251.74|4250.24|4252.74|4251.24|4250.74|4249.24|1917
1676982900000|2023-02-21 12:35:00|4252.74|4251.24|4251.74|4250.24|4252.74|4251.24|4250.74|4249.24|1767
1676983200000|2023-02-21 12:40:00|4251.42|4249.92|4250.42|4248.92|4251.42|4249.92|4248.42|4246.92|1961
1676983500000|2023-02-21 12:45:00|4251.42|4249.92|4252.42|4250.92|4253.42|4251.92|4251.42|4249.92|3151
1676983800000|2023-02-21 12:50:00|4253.42|4251.92|4252.42|4250.92|4254.42|4252.92|4251.42|4249.92|2404
1676984100000|2023-02-21 12:55:00|4253.42|4251.92|4251.42|4249.92|4253.42|4251.92|4251.42|4249.92|1645
1676984400000|2023-02-21 13:00:00|4252.42|4250.92|4245.42|4243.92|4252.42|4250.92|4245.42|4243.92|6201
1676984700000|2023-02-21 13:05:00|4246.42|4244.92|4247.42|4245.92|4248.42|4246.92|4245.42|4243.92|3198
1676985000000|2023-02-21 13:10:00|4248.42|4246.92|4249.42|4247.92|4250.42|4248.92|4248.42|4246.92|2937
1676985300000|2023-02-21 13:15:00|4248.42|4246.92|4249.42|4247.92|4250.42|4248.92|4248.42|4246.92|3832
1676985600000|2023-02-21 13:20:00|4250.42|4248.92|4249.42|4247.92|4250.42|4248.92|4248.42|4246.92|1820
1676985900000|2023-02-21 13:25:00|4248.42|4246.92|4248.42|4246.92|4249.42|4247.92|4244.42|4242.92|7339
1676986200000|2023-02-21 13:30:00|4249.42|4247.92|4253.42|4251.92|4254.42|4252.92|4248.42|4246.92|4231
1676986500000|2023-02-21 13:35:00|4252.42|4250.92|4250.42|4248.92|4253.42|4251.92|4250.42|4248.92|1804
1676986800000|2023-02-21 13:40:00|4251.42|4249.92|4246.42|4244.92|4252.42|4250.92|4245.42|4243.92|3558
1676987100000|2023-02-21 13:45:00|4245.42|4243.92|4250.42|4248.92|4250.42|4248.92|4245.42|4243.92|2025
1676987400000|2023-02-21 13:50:00|4251.42|4249.92|4251.42|4249.92|4252.42|4250.92|4250.42|4248.92|2314
1676987700000|2023-02-21 13:55:00|4252.42|4250.92|4251.42|4249.92|4253.42|4251.92|4251.42|4249.92|2024
1676988000000|2023-02-21 14:00:00|4250.42|4248.92|4252.42|4250.92|4252.42|4250.92|4250.42|4248.92|2115
1676988300000|2023-02-21 14:05:00|4253.42|4251.92|4253.42|4251.92|4255.42|4253.92|4253.42|4251.92|3315
1676988600000|2023-02-21 14:10:00|4254.42|4252.92|4254.42|4252.92|4254.42|4252.92|4251.42|4249.92|2172
1676988900000|2023-02-21 14:15:00|4253.42|4251.92|4252.42|4250.92|4255.42|4253.92|4252.42|4250.92|3309
1676989200000|2023-02-21 14:20:00|4253.42|4251.92|4254.42|4252.92|4255.42|4253.92|4252.42|4250.92|2774
1676989500000|2023-02-21 14:25:00|4253.92|4252.42|4250.42|4248.92|4254.42|4252.92|4250.42|4248.92|4489
1676989800000|2023-02-21 14:30:00|4251.42|4249.92|4258.42|4256.92|4259.42|4257.92|4250.42|4248.92|10573
1676990100000|2023-02-21 14:35:00|4259.42|4257.92|4258.42|4256.92|4259.42|4257.92|4254.42|4252.92|8718
1676990400000|2023-02-21 14:40:00|4259.42|4257.92|4259.42|4257.92|4263.42|4261.92|4257.42|4255.92|7732
1676990700000|2023-02-21 14:45:00|4257.42|4255.92|4251.42|4249.92|4260.42|4258.92|4250.42|4248.92|13163
1676991000000|2023-02-21 14:50:00|4252.42|4250.92|4258.42|4256.92|4261.42|4259.92|4250.42|4248.92|7959
1676991300000|2023-02-21 14:55:00|4257.42|4255.92|4251.42|4249.92|4258.42|4256.92|4249.42|4247.92|13026
1676991600000|2023-02-21 15:00:00|4250.92|4249.42|4249.42|4247.92|4254.42|4252.92|4248.42|4246.92|8315
1676991900000|2023-02-21 15:05:00|4248.42|4246.92|4251.42|4249.92|4254.42|4252.92|4247.42|4245.92|9540
1676992200000|2023-02-21 15:10:00|4251.85|4250.35|4245.85|4244.35|4251.85|4250.35|4244.85|4243.35|8994
1676992500000|2023-02-21 15:15:00|4245.35|4243.85|4250.85|4249.35|4251.85|4250.35|4243.85|4242.35|6500
1676992800000|2023-02-21 15:20:00|4250.35|4248.85|4249.85|4248.35|4252.85|4251.35|4248.85|4247.35|5134
1676993100000|2023-02-21 15:25:00|4248.85|4247.35|4249.85|4248.35|4250.85|4249.35|4246.85|4245.35|16936
1676993400000|2023-02-21 15:30:00|4248.85|4247.35|4251.85|4250.35|4251.85|4250.35|4246.85|4245.35|17489
1676993700000|2023-02-21 15:35:00|4251.35|4249.85|4254.85|4253.35|4257.85|4256.35|4250.85|4249.35|5567
1676994000000|2023-02-21 15:40:00|4255.85|4254.35|4257.85|4256.35|4261.85|4260.35|4254.85|4253.35|7860
1676994300000|2023-02-21 15:45:00|4256.85|4255.35|4255.85|4254.35|4259.85|4258.35|4253.85|4252.35|7991
1676994600000|2023-02-21 15:50:00|4256.85|4255.35|4254.85|4253.35|4256.85|4255.35|4253.85|4252.35|9901
1676994900000|2023-02-21 15:55:00|4254.35|4252.85|4254.85|4253.35|4255.85|4254.35|4252.85|4251.35|5018
1676995200000|2023-02-21 16:00:00|4255.85|4254.35|4255.85|4254.35|4256.85|4255.35|4254.85|4253.35|5014
1676995500000|2023-02-21 16:05:00|4254.85|4253.35|4254.85|4253.35|4256.85|4255.35|4254.85|4253.35|5332
1676995800000|2023-02-21 16:10:00|4255.85|4254.35|4255.85|4254.35|4256.85|4255.35|4254.85|4253.35|5350
1676996100000|2023-02-21 16:15:00|4256.85|4255.35|4253.85|4252.35|4256.85|4255.35|4253.85|4252.35|10989
1676996400000|2023-02-21 16:20:00|4252.85|4251.35|4252.85|4251.35|4253.85|4252.35|4251.85|4250.35|12001
1676996700000|2023-02-21 16:25:00|4253.85|4252.35|4249.85|4248.35|4253.85|4252.35|4248.85|4247.35|19017
1676997000000|2023-02-21 16:30:00|4250.85|4249.35|4250.85|4249.35|4250.85|4249.35|4246.85|4245.35|50067
1676997300000|2023-02-21 16:35:00|4251.85|4250.35|4250.85|4249.35|4251.85|4250.35|4250.85|4249.35|18422
1676997600000|2023-02-21 16:40:00|4251.35|4249.85|4252.85|4251.35|4252.85|4251.35|4250.85|4249.35|12011
1676997900000|2023-02-21 16:45:00|4253.85|4252.35|4253.85|4252.35|4253.85|4252.35|4252.85|4251.35|9340
1676998200000|2023-02-21 16:50:00|4252.85|4251.35|4252.85|4251.35|4253.85|4252.35|4251.85|4250.35|9967
1676998500000|2023-02-21 16:55:00|4251.85|4250.35|4251.85|4250.35|4252.85|4251.35|4251.85|4250.35|17517
1676998800000|2023-02-21 17:00:00|4251.35|4249.85|4252.85|4251.35|4252.85|4251.35|4250.85|4249.35|2854
1676999100000|2023-02-21 17:05:00|4253.85|4252.35|4253.85|4252.35|4254.85|4253.35|4252.85|4251.35|2319
1676999400000|2023-02-21 17:10:00|4252.85|4251.35|4252.85|4251.35|4253.85|4252.35|4251.85|4250.35|2239
1676999700000|2023-02-21 17:15:00|4251.85|4250.35|4253.85|4252.35|4253.85|4252.35|4251.85|4250.35|2111
1677000000000|2023-02-21 17:20:00|4254.85|4253.35|4252.85|4251.35|4254.85|4253.35|4252.85|4251.35|1727
1677000300000|2023-02-21 17:25:00|4251.85|4250.35|4250.85|4249.35|4251.85|4250.35|4250.85|4249.35|1630
1677000600000|2023-02-21 17:30:00|4251.85|4250.35|4251.85|4250.35|4251.85|4250.35|4249.85|4248.35|1754
1677000900000|2023-02-21 17:35:00|4250.85|4249.35|4251.85|4250.35|4252.85|4251.35|4250.85|4249.35|728
1677001200000|2023-02-21 17:40:00|4252.85|4251.35|4252.85|4251.35|4253.85|4252.35|4251.85|4250.35|1910
1677001500000|2023-02-21 17:45:00|4253.85|4252.35|4253.85|4252.35|4253.85|4252.35|4252.85|4251.35|1397
1677001800000|2023-02-21 17:50:00|4254.85|4253.35|4255.85|4254.35|4255.85|4254.35|4254.85|4253.35|1214
1677002100000|2023-02-21 17:55:00|4254.85|4253.35|4255.85|4254.35|4256.85|4255.35|4254.85|4253.35|2117
1677002400000|2023-02-21 18:00:00|4256.85|4255.35|4254.85|4253.35|4256.85|4255.35|4253.85|4252.35|1003
1677002700000|2023-02-21 18:05:00|4253.85|4252.35|4252.85|4251.35|4254.85|4253.35|4251.85|4250.35|1467
1677003000000|2023-02-21 18:10:00|4251.85|4250.35|4251.85|4250.35|4251.85|4250.35|4250.85|4249.35|784
1677003300000|2023-02-21 18:15:00|4251.35|4249.85|4251.85|4250.35|4252.85|4251.35|4250.85|4249.35|1141
1677003600000|2023-02-21 18:20:00|4252.85|4251.35|4251.85|4250.35|4253.85|4252.35|4251.85|4250.35|668
1677003900000|2023-02-21 18:25:00|4250.85|4249.35|4249.85|4248.35|4250.85|4249.35|4248.85|4247.35|1505
1677004200000|2023-02-21 18:30:00|4248.85|4247.35|4248.85|4247.35|4250.85|4249.35|4248.85|4247.35|1329
1677004500000|2023-02-21 18:35:00|4247.85|4246.35|4246.85|4245.35|4248.85|4247.35|4246.85|4245.35|1528
1677004800000|2023-02-21 18:40:00|4247.85|4246.35|4248.85|4247.35|4248.85|4247.35|4247.85|4246.35|954
1677005100000|2023-02-21 18:45:00|4248.35|4246.85|4247.85|4246.35|4249.85|4248.35|4247.85|4246.35|1004
1677005400000|2023-02-21 18:50:00|4246.85|4245.35|4246.85|4245.35|4247.85|4246.35|4245.85|4244.35|867
1677005700000|2023-02-21 18:55:00|4245.85|4244.35|4245.85|4244.35|4246.85|4245.35|4244.85|4243.35|1448
1677006000000|2023-02-21 19:00:00|4244.85|4243.35|4245.85|4244.35|4245.85|4244.35|4243.85|4242.35|991
1677006300000|2023-02-21 19:05:00|4244.85|4243.35|4243.85|4242.35|4245.85|4244.35|4243.85|4242.35|1018
1677006600000|2023-02-21 19:10:00|4242.85|4241.35|4240.85|4239.35|4242.85|4241.35|4240.85|4239.35|3278
1677006900000|2023-02-21 19:15:00|4241.85|4240.35|4238.85|4237.35|4241.85|4240.35|4238.85|4237.35|1670
1677007200000|2023-02-21 19:20:00|4239.85|4238.35|4238.85|4237.35|4239.85|4238.35|4237.85|4236.35|1652
1677007500000|2023-02-21 19:25:00|4239.85|4238.35|4241.85|4240.35|4242.85|4241.35|4238.85|4237.35|1240
1677007800000|2023-02-21 19:30:00|4240.85|4239.35|4243.85|4242.35|4243.85|4242.35|4240.85|4239.35|2095
1677008100000|2023-02-21 19:35:00|4242.85|4241.35|4243.85|4242.35|4243.85|4242.35|4241.85|4240.35|1262
1677008400000|2023-02-21 19:40:00|4242.85|4241.35|4244.85|4243.35|4244.85|4243.35|4241.85|4240.35|1538
1677008700000|2023-02-21 19:45:00|4245.85|4244.35|4244.85|4243.35|4245.85|4244.35|4243.85|4242.35|886
1677009000000|2023-02-21 19:50:00|4244.35|4242.85|4243.85|4242.35|4244.85|4243.35|4242.85|4241.35|583
1677009300000|2023-02-21 19:55:00|4244.85|4243.35|4243.85|4242.35|4244.85|4243.35|4241.85|4240.35|804
1677009600000|2023-02-21 20:00:00|4244.35|4242.85|4246.85|4245.35|4246.85|4245.35|4242.85|4241.35|867
1677009900000|2023-02-21 20:05:00|4245.85|4244.35|4243.85|4242.35|4245.85|4244.35|4243.85|4242.35|1083
1677010200000|2023-02-21 20:10:00|4242.85|4241.35|4243.85|4242.35|4243.85|4242.35|4241.85|4240.35|664
1677010500000|2023-02-21 20:15:00|4242.85|4241.35|4244.85|4243.35|4244.85|4243.35|4242.85|4241.35|974
1677010800000|2023-02-21 20:20:00|4243.85|4242.35|4246.85|4245.35|4246.85|4245.35|4242.85|4241.35|901
1677011100000|2023-02-21 20:25:00|4245.85|4244.35|4245.85|4244.35|4246.85|4245.35|4244.85|4243.35|2547
1677011400000|2023-02-21 20:30:00|4246.85|4245.35|4248.85|4247.35|4248.85|4247.35|4245.85|4244.35|1456
1677011700000|2023-02-21 20:35:00|4248.35|4246.85|4247.85|4246.35|4248.85|4247.35|4246.85|4245.35|1286
1677012000000|2023-02-21 20:40:00|4246.85|4245.35|4246.85|4245.35|4247.85|4246.35|4245.85|4244.35|1299
1677012300000|2023-02-21 20:45:00|4247.85|4246.35|4247.85|4246.35|4248.85|4247.35|4246.85|4245.35|3039
1677012600000|2023-02-21 20:50:00|4248.85|4247.35|4243.85|4242.35|4248.85|4247.35|4242.85|4241.35|4748
1677012900000|2023-02-21 20:55:00|4242.85|4241.35|4241.85|4240.35|4244.85|4243.35|4240.85|4239.35|4347
1677013200000|2023-02-21 21:00:00|4242.6|4239.6|4246|4243|4247.1|4244.1|4242.6|4239.6|15
1677013500000|2023-02-21 21:05:00|4246.2|4243.2|4244.2|4241.2|4246.9|4243.9|4244|4241|0
1677013800000|2023-02-21 21:10:00|4244.6|4241.6|4245.5|4242.5|4246|4243|4244.4|4241.4|0
1677014100000|2023-02-21 21:15:00|4245.3|4242.3|4244.6|4241.6|4245.8|4242.8|4244.2|4241.2|0
1677014400000|2023-02-21 21:20:00|4244.4|4241.4|4244.6|4241.6|4245.1|4242.1|4243.7|4240.7|0
1677014700000|2023-02-21 21:25:00|4244.9|4241.9|4244.4|4241.4|4245.3|4242.3|4244.4|4241.4|0
1677015000000|2023-02-21 21:30:00|4244.9|4241.9|4244.4|4241.4|4245.3|4242.3|4244.4|4241.4|0
1677015300000|2023-02-21 21:35:00|4244.6|4241.6|4244.2|4241.2|4244.6|4241.6|4244|4241|0
1677015600000|2023-02-21 21:40:00|4244.1|4241.1|4243.7|4240.7|4244.4|4241.4|4243.7|4240.7|0
1677015900000|2023-02-21 21:45:00|4244|4241|4244.2|4241.2|4244.2|4241.2|4244|4241|0
1677016200000|2023-02-21 21:50:00|4244.4|4241.4|4244.6|4241.6|4244.6|4241.6|4244.2|4241.2|0
1677016500000|2023-02-21 21:55:00|4244.9|4241.9|4244.6|4241.6|4245.1|4242.1|4244.4|4241.4|0
1677016800000|2023-02-21 22:00:00|4244.7|4241.7|4244.4|4241.4|4245|4242|4244.4|4241.4|0
1677017100000|2023-02-21 22:05:00|4244.3|4241.3|4244.3|4241.3|4244.4|4241.4|4244.3|4241.3|0
1677017400000|2023-02-21 22:10:00|4244.4|4241.4|4244.4|4241.4|4244.4|4241.4|4244.3|4241.3|0
1677018000000|2023-02-21 22:20:00|4244.3|4241.3|4244.4|4241.4|4244.5|4241.5|4244.2|4241.2|0
1677018300000|2023-02-21 22:25:00|4244.2|4241.2|4244.2|4241.2|4244.3|4241.3|4244.1|4241.1|0
1677018600000|2023-02-21 22:30:00|4244.3|4241.3|4244.2|4241.2|4244.5|4241.5|4244.2|4241.2|0
1677018900000|2023-02-21 22:35:00|4244.3|4241.3|4244.3|4241.3|4244.4|4241.4|4244.1|4241.1|0
1677019200000|2023-02-21 22:40:00|4244.4|4241.4|4244.3|4241.3|4244.5|4241.5|4244|4241|0
1677019500000|2023-02-21 22:45:00|4244.4|4241.4|4244.2|4241.2|4244.5|4241.5|4244.2|4241.2|0
1677019800000|2023-02-21 22:50:00|4244.3|4241.3|4244.1|4241.1|4244.3|4241.3|4244.1|4241.1|0
1677020100000|2023-02-21 22:55:00|4244.2|4241.2|4244.2|4241.2|4244.3|4241.3|4244.2|4241.2|0
1677020400000|2023-02-21 23:00:00|4244.3|4241.3|4245.3|4242.3|4245.5|4242.5|4243.5|4240.5|0
1677020700000|2023-02-21 23:05:00|4245.1|4242.1|4244.6|4241.6|4245.5|4242.5|4244.4|4241.4|0
1677021000000|2023-02-21 23:10:00|4244.7|4241.7|4244|4241|4245|4242|4244|4241|0
1677021300000|2023-02-21 23:15:00|4244.2|4241.2|4243.3|4240.3|4244.4|4241.4|4243.3|4240.3|0
1677021600000|2023-02-21 23:20:00|4243.5|4240.5|4244.6|4241.6|4244.9|4241.9|4242.9|4239.9|0
1677021900000|2023-02-21 23:25:00|4244.5|4241.5|4245.3|4242.3|4245.3|4242.3|4244.2|4241.2|0
1677022200000|2023-02-21 23:30:00|4245.5|4242.5|4244.2|4241.2|4246.2|4243.2|4244|4241|0
1677022500000|2023-02-21 23:35:00|4244|4241|4245.3|4242.3|4245.8|4242.8|4244|4241|0
1677022800000|2023-02-21 23:40:00|4245.1|4242.1|4245.8|4242.8|4245.8|4242.8|4244.2|4241.2|0
1677023100000|2023-02-21 23:45:00|4245.9|4242.9|4244.6|4241.6|4246|4243|4244|4241|0
1677023400000|2023-02-21 23:50:00|4244.4|4241.4|4245.3|4242.3|4246|4243|4244.4|4241.4|0
1677023700000|2023-02-21 23:55:00|4245.5|4242.5|4246.9|4243.9|4247.6|4244.6|4245.5|4242.5|0
1677024000000|2023-02-22 00:00:00|4246.7|4243.7|4248.2|4245.2|4248.9|4245.9|4246.7|4243.7|0
1677024300000|2023-02-22 00:05:00|4248|4245|4247.6|4244.6|4248.5|4245.5|4247.3|4244.3|0
1677024600000|2023-02-22 00:10:00|4247.3|4244.3|4244.7|4241.7|4247.3|4244.3|4244.2|4241.2|0
1677024900000|2023-02-22 00:15:00|4244.8|4241.8|4239.1|4237.1|4244.8|4241.8|4239.1|4237.1|1029
1677025200000|2023-02-22 00:20:00|4240.1|4238.1|4239.1|4237.1|4240.1|4238.1|4238.1|4236.1|652
1677025500000|2023-02-22 00:25:00|4240.1|4238.1|4242.1|4240.1|4242.1|4240.1|4239.1|4237.1|376
1677025800000|2023-02-22 00:30:00|4242.6|4240.6|4241.1|4239.1|4244.1|4242.1|4240.1|4238.1|340
1677026100000|2023-02-22 00:35:00|4240.1|4238.1|4241.1|4239.1|4241.1|4239.1|4240.1|4238.1|30
1677026400000|2023-02-22 00:40:00|4242.1|4240.1|4242.1|4240.1|4244.1|4242.1|4241.1|4239.1|179
1677026700000|2023-02-22 00:45:00|4243.1|4241.1|4244.1|4242.1|4245.1|4243.1|4242.1|4240.1|172
1677027000000|2023-02-22 00:50:00|4243.1|4241.1|4244.1|4242.1|4244.1|4242.1|4243.1|4241.1|121
1677027300000|2023-02-22 00:55:00|4243.6|4241.6|4244.1|4242.1|4244.1|4242.1|4243.6|4241.6|83
1677027600000|2023-02-22 01:00:00|4243.6|4241.6|4241.1|4239.1|4244.1|4242.1|4241.1|4239.1|178
1677027900000|2023-02-22 01:05:00|4242.1|4240.1|4240.6|4238.6|4243.1|4241.1|4240.1|4238.1|142
1677028200000|2023-02-22 01:10:00|4240.1|4238.1|4241.6|4239.6|4242.1|4240.1|4239.1|4237.1|105
1677028500000|2023-02-22 01:15:00|4241.1|4239.1|4242.1|4240.1|4243.6|4241.6|4241.1|4239.1|92
1677028800000|2023-02-22 01:20:00|4243.1|4241.1|4243.6|4241.6|4244.1|4242.1|4242.1|4240.1|43
1677029100000|2023-02-22 01:25:00|4244.1|4242.1|4245.1|4243.1|4245.1|4243.1|4243.1|4241.1|92
1677029400000|2023-02-22 01:30:00|4246.1|4244.1|4243.1|4241.1|4246.1|4244.1|4243.1|4241.1|126
1677029700000|2023-02-22 01:35:00|4242.1|4240.1|4245.1|4243.1|4245.1|4243.1|4242.1|4240.1|311
1677030000000|2023-02-22 01:40:00|4244.6|4242.6|4243.1|4241.1|4245.1|4243.1|4242.1|4240.1|88
1677030300000|2023-02-22 01:45:00|4242.6|4240.6|4241.1|4239.1|4243.1|4241.1|4241.1|4239.1|181
1677030600000|2023-02-22 01:50:00|4240.1|4238.1|4242.1|4240.1|4242.1|4240.1|4240.1|4238.1|178
1677030900000|2023-02-22 01:55:00|4241.1|4239.1|4243.1|4241.1|4243.1|4241.1|4241.1|4239.1|638
1677031200000|2023-02-22 02:00:00|4243.6|4241.6|4242.1|4240.1|4244.1|4242.1|4242.1|4240.1|73
1677031500000|2023-02-22 02:05:00|4243.1|4241.1|4243.1|4241.1|4243.1|4241.1|4242.1|4240.1|66
1677031800000|2023-02-22 02:10:00|4242.6|4240.6|4240.6|4238.6|4242.6|4240.6|4240.1|4238.1|37
1677032100000|2023-02-22 02:15:00|4240.1|4238.1|4241.1|4239.1|4242.1|4240.1|4240.1|4238.1|423
1677032400000|2023-02-22 02:20:00|4242.1|4240.1|4242.1|4240.1|4242.1|4240.1|4241.1|4239.1|282
1677032700000|2023-02-22 02:25:00|4241.6|4239.6|4242.6|4240.6|4243.1|4241.1|4241.1|4239.1|54
1677033000000|2023-02-22 02:30:00|4242.1|4240.1|4243.1|4241.1|4243.1|4241.1|4242.1|4240.1|47
1677033300000|2023-02-22 02:35:00|4244.1|4242.1|4244.1|4242.1|4244.1|4242.1|4243.1|4241.1|59
1677033600000|2023-02-22 02:40:00|4245.1|4243.1|4246.1|4244.1|4246.1|4244.1|4244.1|4242.1|27
1677033900000|2023-02-22 02:45:00|4245.1|4243.1|4246.1|4244.1|4246.6|4244.6|4245.1|4243.1|33
1677034200000|2023-02-22 02:50:00|4247.1|4245.1|4247.1|4245.1|4247.1|4245.1|4246.1|4244.1|46
1677034500000|2023-02-22 02:55:00|4246.1|4244.1|4247.1|4245.1|4247.1|4245.1|4246.1|4244.1|86
1677034800000|2023-02-22 03:00:00|4246.1|4244.1|4247.1|4245.1|4247.1|4245.1|4246.1|4244.1|32
1677035100000|2023-02-22 03:05:00|4246.1|4244.1|4245.1|4243.1|4246.1|4244.1|4245.1|4243.1|60
1677035400000|2023-02-22 03:10:00|4246.1|4244.1|4247.1|4245.1|4247.1|4245.1|4246.1|4244.1|73
1677035700000|2023-02-22 03:15:00|4247.6|4245.6|4246.1|4244.1|4248.1|4246.1|4246.1|4244.1|52
1677036000000|2023-02-22 03:20:00|4247.1|4245.1|4246.1|4244.1|4247.1|4245.1|4246.1|4244.1|25
1677036300000|2023-02-22 03:25:00|4245.1|4243.1|4245.1|4243.1|4246.1|4244.1|4245.1|4243.1|14
1677036600000|2023-02-22 03:30:00|4245.6|4243.6|4245.1|4243.1|4246.1|4244.1|4245.1|4243.1|25
1677036900000|2023-02-22 03:35:00|4244.1|4242.1|4244.1|4242.1|4245.1|4243.1|4244.1|4242.1|38
1677037200000|2023-02-22 03:40:00|4243.1|4241.1|4244.1|4242.1|4244.1|4242.1|4243.1|4241.1|95
1677037500000|2023-02-22 03:45:00|4245.1|4243.1|4245.1|4243.1|4245.1|4243.1|4244.1|4242.1|38
1677037800000|2023-02-22 03:50:00|4244.6|4242.6|4244.1|4242.1|4245.1|4243.1|4244.1|4242.1|12
1677038100000|2023-02-22 03:55:00|4245.1|4243.1|4245.1|4243.1|4245.1|4243.1|4245.1|4243.1|19
1677038400000|2023-02-22 04:00:00|4246.1|4244.1|4244.1|4242.1|4246.1|4244.1|4244.1|4242.1|63
1677038700000|2023-02-22 04:05:00|||||||||10
1677039000000|2023-02-22 04:10:00|||||||||29
1677039300000|2023-02-22 04:15:00|4245.1|4243.1|4245.1|4243.1|4245.1|4243.1|4244.1|4242.1|37
1677039600000|2023-02-22 04:20:00|4244.1|4242.1|4243.1|4241.1|4244.1|4242.1|4243.1|4241.1|54
1677039900000|2023-02-22 04:25:00|4243.6|4241.6|4243.1|4241.1|4244.1|4242.1|4243.1|4241.1|57
1677040200000|2023-02-22 04:30:00|4242.1|4240.1|4242.6|4240.6|4242.6|4240.6|4242.1|4240.1|45
1677040500000|2023-02-22 04:35:00|4243.1|4241.1|4244.1|4242.1|4244.1|4242.1|4243.1|4241.1|16
1677040800000|2023-02-22 04:40:00|4243.1|4241.1|4243.1|4241.1|4243.6|4241.6|4242.1|4240.1|95
1677041100000|2023-02-22 04:45:00|||||||||11
1677041400000|2023-02-22 04:50:00|4242.1|4240.1|4242.1|4240.1|4242.1|4240.1|4242.1|4240.1|38
1677041700000|2023-02-22 04:55:00|4243.1|4241.1|4243.1|4241.1|4243.1|4241.1|4243.1|4241.1|28
1677042000000|2023-02-22 05:00:00|4242.1|4240.1|4242.1|4240.1|4243.1|4241.1|4241.1|4239.1|40
1677042300000|2023-02-22 05:05:00|4241.6|4239.6|4242.1|4240.1|4242.1|4240.1|4241.1|4239.1|40
1677042600000|2023-02-22 05:10:00|4243.1|4241.1|4241.1|4239.1|4243.1|4241.1|4241.1|4239.1|53
1677042900000|2023-02-22 05:15:00|4240.1|4238.1|4240.1|4238.1|4240.1|4238.1|4239.1|4237.1|137
1677043200000|2023-02-22 05:20:00|||||||||5
1677043500000|2023-02-22 05:25:00|4241.1|4239.1|4241.1|4239.1|4241.1|4239.1|4240.6|4238.6|100
1677043800000|2023-02-22 05:30:00|4240.6|4238.6|4241.1|4239.1|4241.1|4239.1|4240.6|4238.6|38
1677044100000|2023-02-22 05:35:00|4240.1|4238.1|4240.6|4238.6|4241.1|4239.1|4240.1|4238.1|28
1677044400000|2023-02-22 05:40:00|4240.1|4238.1|4241.1|4239.1|4241.1|4239.1|4240.1|4238.1|55
1677044700000|2023-02-22 05:45:00|||||||||1
1677045000000|2023-02-22 05:50:00|4240.1|4238.1|4239.6|4237.6|4240.1|4238.1|4239.1|4237.1|75
1677045300000|2023-02-22 05:55:00|4240.1|4238.1|4240.1|4238.1|4240.1|4238.1|4239.1|4237.1|75
1677045600000|2023-02-22 06:00:00|4239.6|4237.6|4240.1|4238.1|4240.1|4238.1|4239.1|4237.1|208
1677045900000|2023-02-22 06:05:00|4239.6|4237.6|4239.1|4237.1|4240.1|4238.1|4239.1|4237.1|184
1677046200000|2023-02-22 06:10:00|4240.1|4238.1|4240.1|4238.1|4241.1|4239.1|4240.1|4238.1|35
1677046500000|2023-02-22 06:15:00|4241.1|4239.1|4240.1|4238.1|4241.1|4239.1|4240.1|4238.1|17
1677046800000|2023-02-22 06:20:00|||||||||108
1677047100000|2023-02-22 06:25:00|4239.1|4237.1|4238.1|4236.1|4239.1|4237.1|4238.1|4236.1|184
1677047400000|2023-02-22 06:30:00|4239.1|4237.1|4236.1|4234.1|4239.1|4237.1|4236.1|4234.1|320
1677047700000|2023-02-22 06:35:00|4237.1|4235.1|4236.1|4234.1|4237.1|4235.1|4236.1|4234.1|159
1677048000000|2023-02-22 06:40:00|4237.1|4235.1|4236.1|4234.1|4237.1|4235.1|4236.1|4234.1|385
1677048300000|2023-02-22 06:45:00|4235.1|4233.1|4233.1|4231.1|4235.1|4233.1|4233.1|4231.1|623
1677048600000|2023-02-22 06:50:00|4234.1|4232.1|4233.1|4231.1|4234.1|4232.1|4233.1|4231.1|460
1677048900000|2023-02-22 06:55:00|4234.1|4232.1|4235.1|4233.1|4235.1|4233.1|4234.1|4232.1|282
1677049200000|2023-02-22 07:00:00|4234.85|4233.35|4237.85|4236.35|4238.85|4237.35|4234.85|4233.35|1561
1677049500000|2023-02-22 07:05:00|4236.85|4235.35|4232.85|4231.35|4236.85|4235.35|4232.85|4231.35|904
1677049800000|2023-02-22 07:10:00|4232.35|4230.85|4234.85|4233.35|4235.85|4234.35|4230.85|4229.35|1738
1677050100000|2023-02-22 07:15:00|4233.85|4232.35|4233.85|4232.35|4234.85|4233.35|4233.85|4232.35|532
1677050400000|2023-02-22 07:20:00|4234.85|4233.35|4235.85|4234.35|4236.85|4235.35|4233.85|4232.35|1505
1677050700000|2023-02-22 07:25:00|4236.85|4235.35|4236.85|4235.35|4236.85|4235.35|4234.85|4233.35|1302
1677051000000|2023-02-22 07:30:00|4235.85|4234.35|4239.85|4238.35|4239.85|4238.35|4235.85|4234.35|1432
1677051300000|2023-02-22 07:35:00|4238.85|4237.35|4241.85|4240.35|4242.85|4241.35|4238.85|4237.35|1222
1677051600000|2023-02-22 07:40:00|4242.35|4240.85|4243.85|4242.35|4244.85|4243.35|4242.35|4240.85|1631
1677051900000|2023-02-22 07:45:00|4244.85|4243.35|4241.85|4240.35|4244.85|4243.35|4240.85|4239.35|1479
1677052200000|2023-02-22 07:50:00|4241.35|4239.85|4242.85|4241.35|4243.35|4241.85|4240.85|4239.35|1062
1677052500000|2023-02-22 07:55:00|4241.85|4240.35|4237.85|4236.35|4241.85|4240.35|4237.35|4235.85|3353
1677052800000|2023-02-22 08:00:00|4238.85|4237.35|4233.85|4232.35|4242.85|4241.35|4231.85|4230.35|11086
1677053100000|2023-02-22 08:05:00|4232.85|4231.35|4238.85|4237.35|4245.85|4244.35|4232.85|4231.35|8965
1677053400000|2023-02-22 08:10:00|4237.85|4236.35|4234.85|4233.35|4237.85|4236.35|4231.85|4230.35|8069
1677053700000|2023-02-22 08:15:00|4233.85|4232.35|4236.85|4235.35|4237.85|4236.35|4231.85|4230.35|8976
1677054000000|2023-02-22 08:20:00|4235.85|4234.35|4234.85|4233.35|4239.85|4238.35|4234.85|4233.35|4307
1677054300000|2023-02-22 08:25:00|4235.85|4234.35|4228.85|4227.35|4238.85|4237.35|4227.85|4226.35|8388
1677054600000|2023-02-22 08:30:00|4227.85|4226.35|4224.85|4223.35|4229.85|4228.35|4224.85|4223.35|9012
1677054900000|2023-02-22 08:35:00|4225.85|4224.35|4219.85|4218.35|4225.85|4224.35|4218.85|4217.35|11798
1677055200000|2023-02-22 08:40:00|4220.06|4218.56|4209.06|4207.56|4220.06|4218.56|4208.06|4206.56|13601
1677055500000|2023-02-22 08:45:00|4208.06|4206.56|4214.06|4212.56|4216.06|4214.56|4207.06|4205.56|20308
1677055800000|2023-02-22 08:50:00|4215.06|4213.56|4218.06|4216.56|4220.06|4218.56|4214.06|4212.56|9382
1677056100000|2023-02-22 08:55:00|4219.06|4217.56|4219.06|4217.56|4223.06|4221.56|4218.06|4216.56|8450
1677056400000|2023-02-22 09:00:00|4218.06|4216.56|4222.06|4220.56|4222.06|4220.56|4217.06|4215.56|10680
1677056700000|2023-02-22 09:05:00|4223.06|4221.56|4224.06|4222.56|4227.06|4225.56|4223.06|4221.56|6066
1677057000000|2023-02-22 09:10:00|4225.06|4223.56|4224.06|4222.56|4225.06|4223.56|4221.06|4219.56|5010
1677057300000|2023-02-22 09:15:00|4223.06|4221.56|4220.06|4218.56|4224.06|4222.56|4219.06|4217.56|3762
1677057600000|2023-02-22 09:20:00|4221.06|4219.56|4220.06|4218.56|4225.06|4223.56|4220.06|4218.56|4646
1677057900000|2023-02-22 09:25:00|4219.56|4218.06|4219.06|4217.56|4221.06|4219.56|4218.06|4216.56|1944
1677058200000|2023-02-22 09:30:00|4218.06|4216.56|4213.06|4211.56|4219.06|4217.56|4211.06|4209.56|5841
1677058500000|2023-02-22 09:35:00|4212.56|4211.06|4214.06|4212.56|4215.06|4213.56|4207.06|4205.56|11543
1677058800000|2023-02-22 09:40:00|4215.06|4213.56|4215.06|4213.56|4216.06|4214.56|4212.06|4210.56|4443
1677059100000|2023-02-22 09:45:00|4216.06|4214.56|4223.06|4221.56|4223.06|4221.56|4216.06|4214.56|4234
1677059400000|2023-02-22 09:50:00|4224.06|4222.56|4225.06|4223.56|4229.06|4227.56|4223.06|4221.56|6187
1677059700000|2023-02-22 09:55:00|4226.06|4224.56|4223.06|4221.56|4227.06|4225.56|4222.06|4220.56|19860
1677060000000|2023-02-22 10:00:00|4222.06|4220.56|4221.06|4219.56|4224.06|4222.56|4221.06|4219.56|2988
1677060300000|2023-02-22 10:05:00|4222.06|4220.56|4220.06|4218.56|4224.06|4222.56|4220.06|4218.56|2839
1677060600000|2023-02-22 10:10:00|4219.06|4217.56|4214.06|4212.56|4219.06|4217.56|4214.06|4212.56|4567
1677060900000|2023-02-22 10:15:00|4215.06|4213.56|4214.06|4212.56|4216.06|4214.56|4213.06|4211.56|4304
1677061200000|2023-02-22 10:20:00|4213.06|4211.56|4212.06|4210.56|4213.06|4211.56|4208.06|4206.56|7450
1677061500000|2023-02-22 10:25:00|4213.06|4211.56|4216.06|4214.56|4218.06|4216.56|4212.06|4210.56|5037
1677061800000|2023-02-22 10:30:00|4215.06|4213.56|4213.06|4211.56|4216.06|4214.56|4212.06|4210.56|4796
1677062100000|2023-02-22 10:35:00|4214.06|4212.56|4215.06|4213.56|4215.56|4214.06|4212.06|4210.56|3280
1677062400000|2023-02-22 10:40:00|4214.06|4212.56|4220.06|4218.56|4220.06|4218.56|4214.06|4212.56|3284
1677062700000|2023-02-22 10:45:00|4221.06|4219.56|4219.06|4217.56|4222.06|4220.56|4218.06|4216.56|4386
1677063000000|2023-02-22 10:50:00|4218.56|4217.06|4217.06|4215.56|4221.06|4219.56|4216.06|4214.56|5212
1677063300000|2023-02-22 10:55:00|4216.06|4214.56|4217.06|4215.56|4217.06|4215.56|4215.06|4213.56|1598
1677063600000|2023-02-22 11:00:00|4218.06|4216.56|4221.06|4219.56|4221.06|4219.56|4216.06|4214.56|1626
1677063900000|2023-02-22 11:05:00|4222.06|4220.56|4220.06|4218.56|4222.06|4220.56|4219.06|4217.56|1408
1677064200000|2023-02-22 11:10:00|4219.06|4217.56|4217.06|4215.56|4219.06|4217.56|4215.06|4213.56|5002
1677064500000|2023-02-22 11:15:00|4218.06|4216.56|4218.06|4216.56|4220.06|4218.56|4216.06|4214.56|4474
1677064800000|2023-02-22 11:20:00|4219.06|4217.56|4219.06|4217.56|4219.06|4217.56|4217.06|4215.56|3979
1677065100000|2023-02-22 11:25:00|4220.06|4218.56|4215.06|4213.56|4220.06|4218.56|4214.06|4212.56|2880
1677065400000|2023-02-22 11:30:00|4214.06|4212.56|4211.06|4209.56|4214.06|4212.56|4210.06|4208.56|3956
1677065700000|2023-02-22 11:35:00|4212.06|4210.56|4210.06|4208.56|4213.06|4211.56|4209.06|4207.56|5241
1677066000000|2023-02-22 11:40:00|4210.56|4209.06|4211.06|4209.56|4212.06|4210.56|4210.06|4208.56|4649
1677066300000|2023-02-22 11:45:00|4210.06|4208.56|4207.06|4205.56|4213.06|4211.56|4206.06|4204.56|6526
1677066600000|2023-02-22 11:50:00|4208.06|4206.56|4214.06|4212.56|4214.06|4212.56|4208.06|4206.56|5299
1677066900000|2023-02-22 11:55:00|4215.06|4213.56|4218.06|4216.56|4218.06|4216.56|4214.06|4212.56|3452
1677067200000|2023-02-22 12:00:00|4217.06|4215.56|4224.06|4222.56|4224.06|4222.56|4217.06|4215.56|12888
1677067500000|2023-02-22 12:05:00|4225.06|4223.56|4229.06|4227.56|4230.06|4228.56|4225.06|4223.56|9024
1677067800000|2023-02-22 12:10:00|4230.06|4228.56|4226.06|4224.56|4231.06|4229.56|4224.06|4222.56|6664
1677068100000|2023-02-22 12:15:00|4227.06|4225.56|4228.06|4226.56|4229.06|4227.56|4227.06|4225.56|4369
1677068400000|2023-02-22 12:20:00|4227.06|4225.56|4233.06|4231.56|4234.06|4232.56|4227.06|4225.56|5261
1677068700000|2023-02-22 12:25:00|4234.06|4232.56|4235.06|4233.56|4236.06|4234.56|4234.06|4232.56|4545
1677069000000|2023-02-22 12:30:00|4236.06|4234.56|4235.06|4233.56|4237.06|4235.56|4234.06|4232.56|5376
1677069300000|2023-02-22 12:35:00|4235.56|4234.06|4235.06|4233.56|4238.06|4236.56|4235.06|4233.56|6961
1677069600000|2023-02-22 12:40:00|4234.76|4233.26|4235.76|4234.26|4237.76|4236.26|4234.76|4233.26|5839
1677069900000|2023-02-22 12:45:00|4236.76|4235.26|4235.76|4234.26|4237.76|4236.26|4235.76|4234.26|4629
1677070200000|2023-02-22 12:50:00|4236.76|4235.26|4238.76|4237.26|4238.76|4237.26|4234.76|4233.26|7353
1677070500000|2023-02-22 12:55:00|4239.76|4238.26|4239.76|4238.26|4239.76|4238.26|4237.76|4236.26|7647
1677070800000|2023-02-22 13:00:00|4240.76|4239.26|4240.26|4238.76|4241.76|4240.26|4239.76|4238.26|6327
1677071100000|2023-02-22 13:05:00|4240.76|4239.26|4238.76|4237.26|4240.76|4239.26|4237.76|4236.26|6855
1677071400000|2023-02-22 13:10:00|4239.76|4238.26|4239.76|4238.26|4239.76|4238.26|4237.76|4236.26|5932
1677071700000|2023-02-22 13:15:00|4240.76|4239.26|4240.76|4239.26|4242.76|4241.26|4240.76|4239.26|3599
1677072000000|2023-02-22 13:20:00|4241.76|4240.26|4242.76|4241.26|4243.76|4242.26|4241.76|4240.26|2939
1677072300000|2023-02-22 13:25:00|4241.76|4240.26|4238.76|4237.26|4242.76|4241.26|4238.76|4237.26|5596
1677072600000|2023-02-22 13:30:00|4239.26|4237.76|4242.76|4241.26|4243.76|4242.26|4238.76|4237.26|5752
1677072900000|2023-02-22 13:35:00|4241.76|4240.26|4241.76|4240.26|4242.76|4241.26|4240.76|4239.26|4185
1677073200000|2023-02-22 13:40:00|4240.76|4239.26|4244.76|4243.26|4245.76|4244.26|4240.76|4239.26|3285
1677073500000|2023-02-22 13:45:00|4245.76|4244.26|4245.76|4244.26|4246.76|4245.26|4244.76|4243.26|3462
1677073800000|2023-02-22 13:50:00|4246.76|4245.26|4247.76|4246.26|4247.76|4246.26|4245.76|4244.26|3445
1677074100000|2023-02-22 13:55:00|4247.26|4245.76|4247.76|4246.26|4248.76|4247.26|4245.76|4244.26|3117
1677074400000|2023-02-22 14:00:00|4248.76|4247.26|4246.76|4245.26|4248.76|4247.26|4242.76|4241.26|5072
1677074700000|2023-02-22 14:05:00|4247.76|4246.26|4243.76|4242.26|4247.76|4246.26|4243.76|4242.26|8293
1677075000000|2023-02-22 14:10:00|4242.76|4241.26|4239.76|4238.26|4242.76|4241.26|4239.76|4238.26|13553
1677075300000|2023-02-22 14:15:00|4238.76|4237.26|4238.76|4237.26|4240.76|4239.26|4238.76|4237.26|12090
1677075600000|2023-02-22 14:20:00|4239.76|4238.26|4238.76|4237.26|4239.76|4238.26|4238.76|4237.26|8377
1677075900000|2023-02-22 14:25:00|4237.76|4236.26|4237.76|4236.26|4238.76|4237.26|4237.76|4236.26|5280
1677076200000|2023-02-22 14:30:00|4238.26|4236.76|4236.76|4235.26|4241.76|4240.26|4236.76|4235.26|6662
1677076500000|2023-02-22 14:35:00|4237.76|4236.26|4238.76|4237.26|4238.76|4237.26|4234.76|4233.26|9670
1677076800000|2023-02-22 14:40:00|4237.76|4236.26|4241.76|4240.26|4243.76|4242.26|4237.76|4236.26|8919
1677077100000|2023-02-22 14:45:00|4242.26|4240.76|4241.76|4240.26|4244.76|4243.26|4239.26|4237.76|7243
1677077400000|2023-02-22 14:50:00|4240.76|4239.26|4237.76|4236.26|4240.76|4239.26|4236.76|4235.26|9404
1677077700000|2023-02-22 14:55:00|4236.76|4235.26|4233.76|4232.26|4237.76|4236.26|4233.76|4232.26|10595
1677078000000|2023-02-22 15:00:00|4234.26|4232.76|4230.76|4229.26|4234.76|4233.26|4229.76|4228.26|8753
1677078300000|2023-02-22 15:05:00|4231.76|4230.26|4227.76|4226.26|4232.76|4231.26|4227.76|4226.26|7701
1677078600000|2023-02-22 15:10:00|4227.8|4226.3|4224.8|4223.3|4227.8|4226.3|4222.8|4221.3|11786
1677078900000|2023-02-22 15:15:00|4225.8|4224.3|4225.8|4224.3|4226.8|4225.3|4221.8|4220.3|8595
1677079200000|2023-02-22 15:20:00|4226.8|4225.3|4230.8|4229.3|4231.8|4230.3|4226.8|4225.3|8787
1677079500000|2023-02-22 15:25:00|4231.3|4229.8|4223.8|4222.3|4232.8|4231.3|4223.8|4222.3|8071
1677079800000|2023-02-22 15:30:00|4224.8|4223.3|4221.8|4220.3|4225.8|4224.3|4221.8|4220.3|16284
1677080100000|2023-02-22 15:35:00|4222.8|4221.3|4224.8|4223.3|4226.8|4225.3|4221.8|4220.3|8597
1677080400000|2023-02-22 15:40:00|4225.8|4224.3|4231.8|4230.3|4231.8|4230.3|4225.8|4224.3|8420
1677080700000|2023-02-22 15:45:00|4232.8|4231.3|4235.8|4234.3|4235.8|4234.3|4232.8|4231.3|11549
1677081000000|2023-02-22 15:50:00|4236.8|4235.3|4238.8|4237.3|4238.8|4237.3|4234.8|4233.3|6747
1677081300000|2023-02-22 15:55:00|4238.3|4236.8|4240.8|4239.3|4242.8|4241.3|4237.8|4236.3|7698
1677081600000|2023-02-22 16:00:00|4241.8|4240.3|4243.8|4242.3|4244.8|4243.3|4240.8|4239.3|10404
1677081900000|2023-02-22 16:05:00|4244.8|4243.3|4245.8|4244.3|4245.8|4244.3|4243.8|4242.3|8886
1677082200000|2023-02-22 16:10:00|4246.8|4245.3|4241.8|4240.3|4246.8|4245.3|4241.8|4240.3|11155
1677082500000|2023-02-22 16:15:00|4242.8|4241.3|4240.8|4239.3|4242.8|4241.3|4239.8|4238.3|12549
1677082800000|2023-02-22 16:20:00|4241.3|4239.8|4241.8|4240.3|4242.8|4241.3|4240.8|4239.3|9086
1677083100000|2023-02-22 16:25:00|4240.8|4239.3|4240.8|4239.3|4241.8|4240.3|4239.8|4238.3|21543
1677083400000|2023-02-22 16:30:00|4241.8|4240.3|4242.8|4241.3|4242.8|4241.3|4240.8|4239.3|40896
1677083700000|2023-02-22 16:35:00|4243.8|4242.3|4240.8|4239.3|4243.8|4242.3|4239.8|4238.3|29493
1677084000000|2023-02-22 16:40:00|4241.8|4240.3|4241.8|4240.3|4242.8|4241.3|4240.8|4239.3|11465
1677084300000|2023-02-22 16:45:00|4242.8|4241.3|4241.8|4240.3|4242.8|4241.3|4240.8|4239.3|7180
1677084600000|2023-02-22 16:50:00|4242.8|4241.3|4241.8|4240.3|4242.8|4241.3|4240.8|4239.3|4397
1677084900000|2023-02-22 16:55:00|4242.8|4241.3|4244.8|4243.3|4244.8|4243.3|4241.8|4240.3|3480
1677085200000|2023-02-22 17:00:00|4243.8|4242.3|4244.8|4243.3|4245.8|4244.3|4242.8|4241.3|9334
1677085500000|2023-02-22 17:05:00|4245.8|4244.3|4244.8|4243.3|4246.8|4245.3|4244.8|4243.3|6182
1677085800000|2023-02-22 17:10:00|4243.8|4242.3|4241.8|4240.3|4243.8|4242.3|4241.8|4240.3|3151
1677086100000|2023-02-22 17:15:00|4242.8|4241.3|4247.8|4246.3|4248.8|4247.3|4242.8|4241.3|1970
1677086400000|2023-02-22 17:20:00|4248.8|4247.3|4249.8|4248.3|4249.8|4248.3|4247.8|4246.3|1477
1677086700000|2023-02-22 17:25:00|4250.8|4249.3|4249.8|4248.3|4252.3|4250.8|4249.8|4248.3|6089
1677087000000|2023-02-22 17:30:00|4250.8|4249.3|4249.8|4248.3|4250.8|4249.3|4249.8|4248.3|4884
1677087300000|2023-02-22 17:35:00|4250.8|4249.3|4250.8|4249.3|4251.8|4250.3|4248.8|4247.3|4717
1677087600000|2023-02-22 17:40:00|4249.8|4248.3|4251.8|4250.3|4252.8|4251.3|4249.8|4248.3|2252
1677087900000|2023-02-22 17:45:00|4252.8|4251.3|4251.8|4250.3|4252.8|4251.3|4250.8|4249.3|3447
1677088200000|2023-02-22 17:50:00|4252.8|4251.3|4251.8|4250.3|4252.8|4251.3|4251.8|4250.3|2466
1677088500000|2023-02-22 17:55:00|4250.8|4249.3|4251.8|4250.3|4251.8|4250.3|4250.8|4249.3|685
1677088800000|2023-02-22 18:00:00|4252.8|4251.3|4251.8|4250.3|4252.8|4251.3|4249.8|4248.3|1934
1677089100000|2023-02-22 18:05:00|4252.8|4251.3|4253.8|4252.3|4253.8|4252.3|4251.8|4250.3|1550
1677089400000|2023-02-22 18:10:00|4254.8|4253.3|4253.8|4252.3|4254.8|4253.3|4251.8|4250.3|1988
1677089700000|2023-02-22 18:15:00|4253.3|4251.8|4253.8|4252.3|4254.8|4253.3|4252.8|4251.3|2020
1677090000000|2023-02-22 18:20:00|4252.8|4251.3|4253.8|4252.3|4253.8|4252.3|4252.8|4251.3|875
1677090300000|2023-02-22 18:25:00|4253.3|4251.8|4254.8|4253.3|4254.8|4253.3|4253.3|4251.8|1191
1677090600000|2023-02-22 18:30:00|4253.8|4252.3|4253.8|4252.3|4254.8|4253.3|4252.8|4251.3|1432
1677090900000|2023-02-22 18:35:00|4254.8|4253.3|4255.8|4254.3|4256.8|4255.3|4253.8|4252.3|631
1677091200000|2023-02-22 18:40:00|4256.8|4255.3|4255.8|4254.3|4256.8|4255.3|4255.8|4254.3|724
1677091500000|2023-02-22 18:45:00|4256.8|4255.3|4254.8|4253.3|4256.8|4255.3|4253.8|4252.3|674
1677091800000|2023-02-22 18:50:00|4254.3|4252.8|4251.8|4250.3|4254.3|4252.8|4250.8|4249.3|501
1677092100000|2023-02-22 18:55:00|4252.3|4250.8|4253.3|4251.8|4253.8|4252.3|4251.8|4250.3|646
1677092400000|2023-02-22 19:00:00|4253.8|4252.3|4254.8|4253.3|4257.8|4256.3|4246.8|4245.3|4069
1677092700000|2023-02-22 19:05:00|4254.3|4252.8|4253.8|4252.3|4257.8|4256.3|4250.8|4249.3|2678
1677093000000|2023-02-22 19:10:00|4254.8|4253.3|4247.8|4246.3|4255.8|4254.3|4245.8|4244.3|2231
1677093300000|2023-02-22 19:15:00|4246.8|4245.3|4251.8|4250.3|4251.8|4250.3|4242.8|4241.3|2123
1677093600000|2023-02-22 19:20:00|4251.3|4249.8|4248.8|4247.3|4254.8|4253.3|4247.8|4246.3|1601
1677093900000|2023-02-22 19:25:00|4249.8|4248.3|4248.8|4247.3|4251.8|4250.3|4247.8|4246.3|983
1677094200000|2023-02-22 19:30:00|4247.8|4246.3|4244.8|4243.3|4247.8|4246.3|4242.8|4241.3|2897
1677094500000|2023-02-22 19:35:00|4245.8|4244.3|4243.8|4242.3|4245.8|4244.3|4242.8|4241.3|1575
1677094800000|2023-02-22 19:40:00|4244.8|4243.3|4243.8|4242.3|4244.8|4243.3|4239.8|4238.3|1746
1677095100000|2023-02-22 19:45:00|4243.3|4241.8|4247.8|4246.3|4248.8|4247.3|4240.8|4239.3|1055
1677095400000|2023-02-22 19:50:00|4248.8|4247.3|4241.8|4240.3|4248.8|4247.3|4241.8|4240.3|1676
1677095700000|2023-02-22 19:55:00|4240.8|4239.3|4237.8|4236.3|4241.8|4240.3|4236.8|4235.3|1695
1677096000000|2023-02-22 20:00:00|4238.8|4237.3|4237.8|4236.3|4239.8|4238.3|4235.8|4234.3|1736
1677096300000|2023-02-22 20:05:00|4238.8|4237.3|4239.8|4238.3|4239.8|4238.3|4237.8|4236.3|1176
1677096600000|2023-02-22 20:10:00|4240.8|4239.3|4239.8|4238.3|4241.8|4240.3|4238.8|4237.3|1628
1677096900000|2023-02-22 20:15:00|4240.8|4239.3|4240.8|4239.3|4241.8|4240.3|4238.8|4237.3|1599
1677097200000|2023-02-22 20:20:00|4239.8|4238.3|4241.8|4240.3|4242.8|4241.3|4237.8|4236.3|1605
1677097500000|2023-02-22 20:25:00|4242.8|4241.3|4237.8|4236.3|4243.8|4242.3|4237.8|4236.3|1108
1677097800000|2023-02-22 20:30:00|4236.8|4235.3|4238.8|4237.3|4239.8|4238.3|4235.8|4234.3|1431
1677098100000|2023-02-22 20:35:00|4239.8|4238.3|4234.8|4233.3|4239.8|4238.3|4234.8|4233.3|1527
1677098400000|2023-02-22 20:40:00|4235.8|4234.3|4236.8|4235.3|4237.8|4236.3|4234.8|4233.3|1237
1677098700000|2023-02-22 20:45:00|4235.8|4234.3|4237.8|4236.3|4238.8|4237.3|4234.8|4233.3|1423
1677099000000|2023-02-22 20:50:00|4236.8|4235.3|4239.8|4238.3|4239.8|4238.3|4233.8|4232.3|2786
1677099300000|2023-02-22 20:55:00|4240.8|4239.3|4241.3|4239.8|4241.8|4240.3|4238.8|4237.3|3876
1677099600000|2023-02-22 21:00:00|4242.05|4239.05|4242.65|4239.65|4243.55|4240.55|4240.45|4237.45|22
1677099900000|2023-02-22 21:05:00|4242.45|4239.45|4241.55|4238.55|4244.05|4241.05|4241.55|4238.55|0
1677100200000|2023-02-22 21:10:00|4241.35|4238.35|4241.35|4238.35|4243.05|4240.05|4241.35|4238.35|0
1677100500000|2023-02-22 21:15:00|4241.55|4238.55|4241.05|4238.05|4242.05|4239.05|4241.05|4238.05|0
1677100800000|2023-02-22 21:20:00|4240.85|4237.85|4242.25|4239.25|4242.45|4239.45|4240.85|4237.85|0
1677101100000|2023-02-22 21:25:00|4242.45|4239.45|4241.75|4238.75|4242.65|4239.65|4241.55|4238.55|0
1677101400000|2023-02-22 21:30:00|4241.65|4238.65|4241.75|4238.75|4242.65|4239.65|4240.85|4237.85|0
1677101700000|2023-02-22 21:35:00|4242.05|4239.05|4242.45|4239.45|4242.95|4239.95|4241.75|4238.75|0
1677102000000|2023-02-22 21:40:00|4242.65|4239.65|4242.95|4239.95|4242.95|4239.95|4242.25|4239.25|0
1677102300000|2023-02-22 21:45:00|4243.15|4240.15|4242.75|4239.75|4243.35|4240.35|4242.45|4239.45|0
1677102600000|2023-02-22 21:50:00|4242.95|4239.95|4250.35|4247.35|4250.55|4247.55|4242.65|4239.65|0
1677102900000|2023-02-22 21:55:00|4249.45|4246.45|4248.95|4245.95|4249.55|4246.55|4246.95|4243.95|0
1677103200000|2023-02-22 22:00:00|4248.85|4245.85|4246.75|4243.75|4248.95|4245.95|4245.05|4242.05|0
1677103500000|2023-02-22 22:05:00|4246.65|4243.65|4246.65|4243.65|4246.75|4243.75|4245.95|4242.95|0
1677103800000|2023-02-22 22:10:00|4246.75|4243.75|4247.35|4244.35|4247.45|4244.45|4246.75|4243.75|0
1677104100000|2023-02-22 22:15:00|4247.45|4244.45|4247.55|4244.55|4247.55|4244.55|4245.85|4242.85|0
1677104400000|2023-02-22 22:20:00|4247.45|4244.45|4247.35|4244.35|4247.45|4244.45|4247.05|4244.05|0
1677104700000|2023-02-22 22:25:00|4247.95|4244.95|4248.55|4245.55|4248.75|4245.75|4247.75|4244.75|0
1677105000000|2023-02-22 22:30:00|4248.05|4245.05|4248.15|4245.15|4248.25|4245.25|4247.65|4244.65|0
1677105300000|2023-02-22 22:35:00|4248.25|4245.25|4248.25|4245.25|4248.35|4245.35|4248.25|4245.25|0
1677105600000|2023-02-22 22:40:00|4248.35|4245.35|4248.25|4245.25|4248.35|4245.35|4248.25|4245.25|0
1677105900000|2023-02-22 22:45:00|4248.35|4245.35|4248.45|4245.45|4248.45|4245.45|4248.35|4245.35|0
1677106200000|2023-02-22 22:50:00|4248.55|4245.55|4248.65|4245.65|4248.75|4245.75|4248.25|4245.25|0
1677106500000|2023-02-22 22:55:00|4248.55|4245.55|4248.75|4245.75|4248.85|4245.85|4248.55|4245.55|0
1677106800000|2023-02-22 23:00:00|4249.15|4246.15|4246.35|4243.35|4249.55|4246.55|4246.05|4243.05|0
1677107100000|2023-02-22 23:05:00|4246.55|4243.55|4245.45|4242.45|4246.55|4243.55|4244.75|4241.75|0
1677107400000|2023-02-22 23:10:00|4245.65|4242.65|4246.35|4243.35|4246.55|4243.55|4245.45|4242.45|0
1677107700000|2023-02-22 23:15:00|4246.25|4243.25|4246.55|4243.55|4246.95|4243.95|4245.65|4242.65|0
1677108000000|2023-02-22 23:20:00|4246.75|4243.75|4245.85|4242.85|4247.25|4244.25|4245.75|4242.75|0
1677108300000|2023-02-22 23:25:00|4245.95|4242.95|4247.85|4244.85|4247.85|4244.85|4245.95|4242.95|0
1677108600000|2023-02-22 23:30:00|4247.65|4244.65|4248.35|4245.35|4248.75|4245.75|4247.25|4244.25|0
1677108900000|2023-02-22 23:35:00|4248.15|4245.15|4246.75|4243.75|4248.35|4245.35|4246.55|4243.55|0
1677109200000|2023-02-22 23:40:00|4246.95|4243.95|4248.55|4245.55|4248.75|4245.75|4246.95|4243.95|0
1677109500000|2023-02-22 23:45:00|4248.45|4245.45|4249.05|4246.05|4249.45|4246.45|4248.35|4245.35|0
1677109800000|2023-02-22 23:50:00|4248.75|4245.75|4248.15|4245.15|4249.05|4246.05|4247.85|4244.85|0
1677110100000|2023-02-22 23:55:00|4248.35|4245.35|4249.05|4246.05|4249.25|4246.25|4248.35|4245.35|0
1677110400000|2023-02-23 00:00:00|4249.25|4246.25|4250.35|4247.35|4250.35|4247.35|4248.75|4245.75|0
1677110700000|2023-02-23 00:05:00|4250.65|4247.65|4249.95|4246.95|4251.25|4248.25|4249.95|4246.95|0
1677111000000|2023-02-23 00:10:00|4250.05|4247.05|4250.75|4247.75|4250.75|4247.75|4248.15|4245.15|0
1677111300000|2023-02-23 00:15:00|4250.05|4247.05|4252.05|4250.05|4254.05|4252.05|4249.35|4246.35|860
1677111600000|2023-02-23 00:20:00|4251.05|4249.05|4251.55|4249.55|4252.05|4250.05|4251.05|4249.05|155
1677111900000|2023-02-23 00:25:00|4252.05|4250.05|4252.05|4250.05|4253.05|4251.05|4252.05|4250.05|134
1677112200000|2023-02-23 00:30:00|4253.05|4251.05|4252.05|4250.05|4253.05|4251.05|4252.05|4250.05|102
1677112500000|2023-02-23 00:35:00|4251.05|4249.05|4251.05|4249.05|4251.05|4249.05|4251.05|4249.05|67
1677112800000|2023-02-23 00:40:00|4252.05|4250.05|4250.05|4248.05|4252.05|4250.05|4249.55|4247.55|242
1677113100000|2023-02-23 00:45:00|4250.55|4248.55|4251.05|4249.05|4251.05|4249.05|4250.05|4248.05|151
1677113400000|2023-02-23 00:50:00|4252.05|4250.05|4250.05|4248.05|4252.05|4250.05|4250.05|4248.05|46
1677113700000|2023-02-23 00:55:00|4251.05|4249.05|4249.05|4247.05|4251.05|4249.05|4249.05|4247.05|113
1677114000000|2023-02-23 01:00:00|4249.55|4247.55|4250.05|4248.05|4250.05|4248.05|4249.05|4247.05|116
1677114300000|2023-02-23 01:05:00|4251.05|4249.05|4250.05|4248.05|4251.05|4249.05|4250.05|4248.05|75
1677114600000|2023-02-23 01:10:00|4250.55|4248.55|4250.05|4248.05|4250.55|4248.55|4250.05|4248.05|114
1677114900000|2023-02-23 01:15:00|4250.55|4248.55|4253.05|4251.05|4253.05|4251.05|4250.55|4248.55|98
1677115200000|2023-02-23 01:20:00|4254.05|4252.05|4253.05|4251.05|4254.05|4252.05|4253.05|4251.05|97
1677115500000|2023-02-23 01:25:00|4252.55|4250.55|4254.05|4252.05|4254.55|4252.55|4252.05|4250.05|322
1677115800000|2023-02-23 01:30:00|4253.05|4251.05|4256.05|4254.05|4256.05|4254.05|4253.05|4251.05|233
1677116100000|2023-02-23 01:35:00|4255.05|4253.05|4255.05|4253.05|4255.05|4253.05|4254.05|4252.05|332
1677116400000|2023-02-23 01:40:00|4255.55|4253.55|4256.55|4254.55|4257.05|4255.05|4255.05|4253.05|194
1677116700000|2023-02-23 01:45:00|4257.05|4255.05|4257.05|4255.05|4258.05|4256.05|4257.05|4255.05|222
1677117000000|2023-02-23 01:50:00|4258.05|4256.05|4258.05|4256.05|4259.05|4257.05|4257.05|4255.05|652
1677117300000|2023-02-23 01:55:00|4259.05|4257.05|4259.05|4257.05|4259.05|4257.05|4258.05|4256.05|117
1677117600000|2023-02-23 02:00:00|4260.05|4258.05|4259.05|4257.05|4260.05|4258.05|4259.05|4257.05|96
1677117900000|2023-02-23 02:05:00|4260.05|4258.05|4259.05|4257.05|4260.05|4258.05|4259.05|4257.05|27
1677118200000|2023-02-23 02:10:00|4258.55|4256.55|4257.05|4255.05|4259.05|4257.05|4257.05|4255.05|134
1677118500000|2023-02-23 02:15:00|4258.05|4256.05|4259.05|4257.05|4259.05|4257.05|4258.05|4256.05|56
1677118800000|2023-02-23 02:20:00|4260.05|4258.05|4259.05|4257.05|4260.05|4258.05|4259.05|4257.05|122
1677119100000|2023-02-23 02:25:00|4258.05|4256.05|4258.05|4256.05|4258.05|4256.05|4258.05|4256.05|18
1677119400000|2023-02-23 02:30:00|4259.05|4257.05|4257.55|4255.55|4259.05|4257.05|4257.55|4255.55|57
1677119700000|2023-02-23 02:35:00|4258.05|4256.05|4258.05|4256.05|4258.05|4256.05|4257.55|4255.55|80
1677120000000|2023-02-23 02:40:00|4257.55|4255.55|4257.05|4255.05|4258.05|4256.05|4257.05|4255.05|36
1677120300000|2023-02-23 02:45:00|4258.05|4256.05|4258.05|4256.05|4258.05|4256.05|4258.05|4256.05|70
1677120600000|2023-02-23 02:50:00|4258.55|4256.55|4260.05|4258.05|4260.05|4258.05|4258.05|4256.05|120
1677120900000|2023-02-23 02:55:00|4259.55|4257.55|4260.05|4258.05|4260.05|4258.05|4259.05|4257.05|112
1677121200000|2023-02-23 03:00:00|4259.05|4257.05|4259.05|4257.05|4260.05|4258.05|4259.05|4257.05|158
1677121500000|2023-02-23 03:05:00|4259.55|4257.55|4259.05|4257.05|4260.05|4258.05|4259.05|4257.05|77
1677121800000|2023-02-23 03:10:00|4259.55|4257.55|4260.05|4258.05|4260.05|4258.05|4259.05|4257.05|59
1677122100000|2023-02-23 03:15:00|4259.05|4257.05|4259.05|4257.05|4259.55|4257.55|4259.05|4257.05|51
1677122400000|2023-02-23 03:20:00|4259.55|4257.55|4259.05|4257.05|4260.05|4258.05|4259.05|4257.05|109
1677122700000|2023-02-23 03:25:00|||||||||33
1677123000000|2023-02-23 03:30:00|4260.05|4258.05|4260.05|4258.05|4260.05|4258.05|4260.05|4258.05|97
1677123300000|2023-02-23 03:35:00|4259.05|4257.05|4259.05|4257.05|4260.05|4258.05|4259.05|4257.05|63
1677123600000|2023-02-23 03:40:00|||||||||4
1677123900000|2023-02-23 03:45:00|4258.55|4256.55|4259.05|4257.05|4259.05|4257.05|4258.05|4256.05|80
1677124200000|2023-02-23 03:50:00|4258.55|4256.55|4258.55|4256.55|4259.05|4257.05|4258.05|4256.05|34
1677124500000|2023-02-23 03:55:00|4259.05|4257.05|4259.05|4257.05|4259.05|4257.05|4259.05|4257.05|6
1677124800000|2023-02-23 04:00:00|4258.55|4256.55|4259.05|4257.05|4259.05|4257.05|4258.55|4256.55|72
1677125100000|2023-02-23 04:05:00|||||||||12
1677125400000|2023-02-23 04:10:00|4258.55|4256.55|4259.05|4257.05|4259.05|4257.05|4258.05|4256.05|46
1677125700000|2023-02-23 04:15:00|4258.05|4256.05|4258.05|4256.05|4258.05|4256.05|4258.05|4256.05|15
1677126000000|2023-02-23 04:20:00|4259.05|4257.05|4258.05|4256.05|4259.05|4257.05|4258.05|4256.05|14
1677126300000|2023-02-23 04:25:00|4258.55|4256.55|4259.05|4257.05|4259.05|4257.05|4258.05|4256.05|18
1677126600000|2023-02-23 04:30:00|||||||||9
1677126900000|2023-02-23 04:35:00|||||||||11
1677127200000|2023-02-23 04:40:00|||||||||6
1677127500000|2023-02-23 04:45:00|||||||||22
1677127800000|2023-02-23 04:50:00|4258.55|4256.55|4259.05|4257.05|4259.05|4257.05|4258.05|4256.05|32
1677128100000|2023-02-23 04:55:00|4259.55|4257.55|4260.05|4258.05|4260.05|4258.05|4259.05|4257.05|29
1677128400000|2023-02-23 05:00:00|4259.55|4257.55|4260.05|4258.05|4260.05|4258.05|4259.55|4257.55|176
1677128700000|2023-02-23 05:05:00|4259.05|4257.05|4259.05|4257.05|4259.05|4257.05|4259.05|4257.05|137
1677129000000|2023-02-23 05:10:00|4258.05|4256.05|4258.05|4256.05|4258.05|4256.05|4258.05|4256.05|15
1677129300000|2023-02-23 05:15:00|4258.55|4256.55|4259.05|4257.05|4259.05|4257.05|4258.05|4256.05|96
1677129600000|2023-02-23 05:20:00|4258.05|4256.05|4258.05|4256.05|4258.05|4256.05|4258.05|4256.05|17
1677129900000|2023-02-23 05:25:00|||||||||9
1677130200000|2023-02-23 05:30:00|4257.05|4255.05|4257.05|4255.05|4257.05|4255.05|4257.05|4255.05|18
1677130500000|2023-02-23 05:35:00|4258.05|4256.05|4257.05|4255.05|4258.05|4256.05|4257.05|4255.05|46
1677130800000|2023-02-23 05:40:00|4258.05|4256.05|4257.05|4255.05|4258.05|4256.05|4257.05|4255.05|30
1677131100000|2023-02-23 05:45:00|||||||||109
1677131400000|2023-02-23 05:50:00|4256.05|4254.05|4256.05|4254.05|4257.05|4255.05|4256.05|4254.05|79
1677131700000|2023-02-23 05:55:00|4256.55|4254.55|4256.05|4254.05|4256.55|4254.55|4256.05|4254.05|7
1677132000000|2023-02-23 06:00:00|4257.05|4255.05|4257.05|4255.05|4258.05|4256.05|4256.55|4254.55|348
1677132300000|2023-02-23 06:05:00|||||||||1
1677132600000|2023-02-23 06:10:00|4256.05|4254.05|4256.05|4254.05|4256.05|4254.05|4256.05|4254.05|80
1677132900000|2023-02-23 06:15:00|4257.05|4255.05|4257.05|4255.05|4257.05|4255.05|4257.05|4255.05|124
1677133200000|2023-02-23 06:20:00|||||||||13
1677133500000|2023-02-23 06:25:00|4256.55|4254.55|4257.05|4255.05|4257.05|4255.05|4256.05|4254.05|92
1677133800000|2023-02-23 06:30:00|4256.55|4254.55|4257.05|4255.05|4257.05|4255.05|4256.05|4254.05|156
1677134100000|2023-02-23 06:35:00|4256.55|4254.55|4256.05|4254.05|4257.05|4255.05|4256.05|4254.05|97
1677134400000|2023-02-23 06:40:00|4257.05|4255.05|4258.05|4256.05|4258.05|4256.05|4257.05|4255.05|120
1677134700000|2023-02-23 06:45:00|||||||||114
1677135000000|2023-02-23 06:50:00|4257.05|4255.05|4259.05|4257.05|4259.05|4257.05|4257.05|4255.05|179
1677135300000|2023-02-23 06:55:00|4258.05|4256.05|4256.05|4254.05|4259.05|4257.05|4256.05|4254.05|392
1677135600000|2023-02-23 07:00:00|4255.8|4254.3|4253.8|4252.3|4255.8|4254.3|4252.8|4251.3|1420
1677135900000|2023-02-23 07:05:00|4252.8|4251.3|4252.8|4251.3|4253.8|4252.3|4252.8|4251.3|1184
1677136200000|2023-02-23 07:10:00|4253.8|4252.3|4256.8|4255.3|4256.8|4255.3|4252.8|4251.3|890
1677136500000|2023-02-23 07:15:00|4256.3|4254.8|4254.8|4253.3|4256.8|4255.3|4254.8|4253.3|1515
1677136800000|2023-02-23 07:20:00|4255.3|4253.8|4253.8|4252.3|4255.8|4254.3|4253.8|4252.3|553
1677137100000|2023-02-23 07:25:00|4252.8|4251.3|4252.8|4251.3|4253.8|4252.3|4252.8|4251.3|899
1677137400000|2023-02-23 07:30:00|4251.8|4250.3|4252.8|4251.3|4254.8|4253.3|4251.8|4250.3|1539
1677137700000|2023-02-23 07:35:00|4253.8|4252.3|4254.8|4253.3|4254.8|4253.3|4252.8|4251.3|1314
1677138000000|2023-02-23 07:40:00|4253.8|4252.3|4254.8|4253.3|4254.8|4253.3|4253.8|4252.3|1012
1677138300000|2023-02-23 07:45:00|4255.8|4254.3|4254.8|4253.3|4255.8|4254.3|4254.8|4253.3|974
1677138600000|2023-02-23 07:50:00|4253.8|4252.3|4252.8|4251.3|4254.8|4253.3|4252.8|4251.3|756
1677138900000|2023-02-23 07:55:00|4251.8|4250.3|4250.8|4249.3|4252.8|4251.3|4250.8|4249.3|1457
1677139200000|2023-02-23 08:00:00|4251.8|4250.3|4255.8|4254.3|4260.8|4259.3|4250.8|4249.3|13066
1677139500000|2023-02-23 08:05:00|4256.8|4255.3|4252.8|4251.3|4256.8|4255.3|4251.8|4250.3|7782
1677139800000|2023-02-23 08:10:00|4253.8|4252.3|4258.8|4257.3|4258.8|4257.3|4250.8|4249.3|7520
1677140100000|2023-02-23 08:15:00|4259.8|4258.3|4262.8|4261.3|4264.8|4263.3|4259.8|4258.3|8605
1677140400000|2023-02-23 08:20:00|4263.8|4262.3|4264.8|4263.3|4268.8|4267.3|4263.8|4262.3|7897
1677140700000|2023-02-23 08:25:00|4265.8|4264.3|4261.8|4260.3|4265.8|4264.3|4258.8|4257.3|8574
1677141000000|2023-02-23 08:30:00|4262.8|4261.3|4270.8|4269.3|4271.8|4270.3|4261.8|4260.3|10309
1677141300000|2023-02-23 08:35:00|4271.8|4270.3|4272.8|4271.3|4274.8|4273.3|4269.8|4268.3|8905
1677141600000|2023-02-23 08:40:00|4273.19|4271.69|4266.19|4264.69|4273.19|4271.69|4266.19|4264.69|7124
1677141900000|2023-02-23 08:45:00|4267.19|4265.69|4265.19|4263.69|4270.19|4268.69|4265.19|4263.69|3932
1677142200000|2023-02-23 08:50:00|4266.19|4264.69|4261.19|4259.69|4267.19|4265.69|4261.19|4259.69|4609
1677142500000|2023-02-23 08:55:00|4262.19|4260.69|4260.19|4258.69|4263.19|4261.69|4260.19|4258.69|5385
1677142800000|2023-02-23 09:00:00|4261.19|4259.69|4265.69|4264.19|4267.19|4265.69|4261.19|4259.69|5276
1677143100000|2023-02-23 09:05:00|4265.19|4263.69|4263.19|4261.69|4265.19|4263.69|4261.19|4259.69|4201
1677143400000|2023-02-23 09:10:00|4262.69|4261.19|4263.19|4261.69|4263.19|4261.69|4261.19|4259.69|1990
1677143700000|2023-02-23 09:15:00|4264.19|4262.69|4265.19|4263.69|4267.19|4265.69|4263.19|4261.69|4556
1677144000000|2023-02-23 09:20:00|4264.19|4262.69|4256.19|4254.69|4266.19|4264.69|4253.19|4251.69|8754
1677144300000|2023-02-23 09:25:00|4257.19|4255.69|4258.19|4256.69|4262.19|4260.69|4257.19|4255.69|5453
1677144600000|2023-02-23 09:30:00|4259.19|4257.69|4258.19|4256.69|4260.19|4258.69|4256.19|4254.69|1997
1677144900000|2023-02-23 09:35:00|4259.19|4257.69|4262.19|4260.69|4263.19|4261.69|4259.19|4257.69|3487
1677145200000|2023-02-23 09:40:00|4263.19|4261.69|4260.19|4258.69|4263.19|4261.69|4260.19|4258.69|2389
1677145500000|2023-02-23 09:45:00|4259.19|4257.69|4261.19|4259.69|4261.19|4259.69|4259.19|4257.69|1849
1677145800000|2023-02-23 09:50:00|4262.19|4260.69|4261.19|4259.69|4263.19|4261.69|4261.19|4259.69|1988
1677146100000|2023-02-23 09:55:00|4262.19|4260.69|4261.19|4259.69|4262.19|4260.69|4258.19|4256.69|2148
1677146400000|2023-02-23 10:00:00|4260.19|4258.69|4261.19|4259.69|4264.19|4262.69|4260.19|4258.69|3454
1677146700000|2023-02-23 10:05:00|4262.19|4260.69|4261.19|4259.69|4264.19|4262.69|4259.19|4257.69|2932
1677147000000|2023-02-23 10:10:00|4262.19|4260.69|4264.19|4262.69|4264.19|4262.69|4260.19|4258.69|3193
1677147300000|2023-02-23 10:15:00|4263.19|4261.69|4265.19|4263.69|4265.19|4263.69|4261.19|4259.69|3082
1677147600000|2023-02-23 10:20:00|4264.19|4262.69|4263.19|4261.69|4264.19|4262.69|4262.19|4260.69|2636
1677147900000|2023-02-23 10:25:00|4262.19|4260.69|4261.19|4259.69|4262.19|4260.69|4259.19|4257.69|2003
1677148200000|2023-02-23 10:30:00|4261.69|4260.19|4260.19|4258.69|4262.19|4260.69|4259.19|4257.69|4570
1677148500000|2023-02-23 10:35:00|4259.19|4257.69|4259.19|4257.69|4260.19|4258.69|4257.19|4255.69|2191
1677148800000|2023-02-23 10:40:00|4258.19|4256.69|4258.19|4256.69|4259.19|4257.69|4257.19|4255.69|1745
1677149100000|2023-02-23 10:45:00|4259.19|4257.69|4259.19|4257.69|4259.19|4257.69|4257.19|4255.69|1950
1677149400000|2023-02-23 10:50:00|4258.69|4257.19|4260.19|4258.69|4260.19|4258.69|4258.19|4256.69|4529
1677149700000|2023-02-23 10:55:00|4261.19|4259.69|4263.19|4261.69|4263.19|4261.69|4261.19|4259.69|1810
1677150000000|2023-02-23 11:00:00|4262.19|4260.69|4264.19|4262.69|4265.19|4263.69|4262.19|4260.69|2363
1677150300000|2023-02-23 11:05:00|4265.19|4263.69|4264.19|4262.69|4265.19|4263.69|4263.19|4261.69|1613
1677150600000|2023-02-23 11:10:00|4263.19|4261.69|4260.19|4258.69|4264.19|4262.69|4260.19|4258.69|1783
1677150900000|2023-02-23 11:15:00|4259.19|4257.69|4257.19|4255.69|4260.19|4258.69|4256.19|4254.69|1998
1677151200000|2023-02-23 11:20:00|4258.19|4256.69|4257.19|4255.69|4258.19|4256.69|4257.19|4255.69|3675
1677151500000|2023-02-23 11:25:00|4257.69|4256.19|4259.19|4257.69|4260.19|4258.69|4257.19|4255.69|1282
1677151800000|2023-02-23 11:30:00|4260.19|4258.69|4259.19|4257.69|4260.19|4258.69|4258.19|4256.69|1897
1677152100000|2023-02-23 11:35:00|4260.19|4258.69|4264.19|4262.69|4264.19|4262.69|4260.19|4258.69|1652
1677152400000|2023-02-23 11:40:00|4263.19|4261.69|4264.19|4262.69|4264.19|4262.69|4263.19|4261.69|2507
1677152700000|2023-02-23 11:45:00|4265.19|4263.69|4267.19|4265.69|4267.19|4265.69|4265.19|4263.69|3113
1677153000000|2023-02-23 11:50:00|4266.19|4264.69|4266.19|4264.69|4267.19|4265.69|4266.19|4264.69|4489
1677153300000|2023-02-23 11:55:00|4267.19|4265.69|4268.19|4266.69|4268.19|4266.69|4266.19|4264.69|4301
1677153600000|2023-02-23 12:00:00|4267.19|4265.69|4267.19|4265.69|4268.19|4266.69|4266.19|4264.69|1637
1677153900000|2023-02-23 12:05:00|4266.19|4264.69|4268.19|4266.69|4268.19|4266.69|4265.19|4263.69|1688
1677154200000|2023-02-23 12:10:00|4269.19|4267.69|4272.19|4270.69|4272.19|4270.69|4269.19|4267.69|4014
1677154500000|2023-02-23 12:15:00|4271.19|4269.69|4270.19|4268.69|4272.19|4270.69|4269.19|4267.69|6084
1677154800000|2023-02-23 12:20:00|4271.19|4269.69|4271.19|4269.69|4271.19|4269.69|4270.19|4268.69|2049
1677155100000|2023-02-23 12:25:00|4270.69|4269.19|4271.19|4269.69|4272.19|4270.69|4270.19|4268.69|3933
1677155400000|2023-02-23 12:30:00|4270.19|4268.69|4269.19|4267.69|4271.19|4269.69|4269.19|4267.69|3716
1677155700000|2023-02-23 12:35:00|4268.19|4266.69|4269.19|4267.69|4269.19|4267.69|4267.19|4265.69|3950
1677156000000|2023-02-23 12:40:00|4269.57|4268.07|4268.57|4267.07|4269.57|4268.07|4268.57|4267.07|2325
1677156300000|2023-02-23 12:45:00|4267.57|4266.07|4269.57|4268.07|4269.57|4268.07|4267.57|4266.07|3724
1677156600000|2023-02-23 12:50:00|4268.57|4267.07|4267.57|4266.07|4268.57|4267.07|4266.57|4265.07|2261
1677156900000|2023-02-23 12:55:00|4268.57|4267.07|4267.57|4266.07|4268.57|4267.07|4267.57|4266.07|3889
1677157200000|2023-02-23 13:00:00|4268.57|4267.07|4266.57|4265.07|4269.57|4268.07|4266.57|4265.07|6472
1677157500000|2023-02-23 13:05:00|4265.57|4264.07|4268.57|4267.07|4268.57|4267.07|4265.57|4264.07|7998
1677157800000|2023-02-23 13:10:00|4269.57|4268.07|4270.57|4269.07|4270.57|4269.07|4269.57|4268.07|2087
1677158100000|2023-02-23 13:15:00|4270.07|4268.57|4271.57|4270.07|4271.57|4270.07|4268.57|4267.07|4374
1677158400000|2023-02-23 13:20:00|4272.57|4271.07|4272.57|4271.07|4273.57|4272.07|4271.57|4270.07|4686
1677158700000|2023-02-23 13:25:00|4271.57|4270.07|4268.57|4267.07|4271.57|4270.07|4268.07|4266.57|4022
1677159000000|2023-02-23 13:30:00|4269.07|4267.57|4265.57|4264.07|4271.57|4270.07|4260.57|4259.07|11060
1677159300000|2023-02-23 13:35:00|4266.57|4265.07|4264.57|4263.07|4268.57|4267.07|4263.57|4262.07|4068
1677159600000|2023-02-23 13:40:00|4263.57|4262.07|4268.57|4267.07|4270.57|4269.07|4263.57|4262.07|3745
1677159900000|2023-02-23 13:45:00|4269.07|4267.57|4264.57|4263.07|4269.07|4267.57|4264.57|4263.07|1594
1677160200000|2023-02-23 13:50:00|4265.07|4263.57|4266.57|4265.07|4267.57|4266.07|4264.57|4263.07|6084
1677160500000|2023-02-23 13:55:00|4265.57|4264.07|4266.57|4265.07|4269.57|4268.07|4265.57|4264.07|1861
1677160800000|2023-02-23 14:00:00|4267.57|4266.07|4266.57|4265.07|4267.57|4266.07|4265.57|4264.07|2444
1677161100000|2023-02-23 14:05:00|4265.57|4264.07|4266.57|4265.07|4267.57|4266.07|4265.57|4264.07|2847
1677161400000|2023-02-23 14:10:00|4267.57|4266.07|4269.57|4268.07|4269.57|4268.07|4265.57|4264.07|3264
1677161700000|2023-02-23 14:15:00|4268.57|4267.07|4271.57|4270.07|4272.57|4271.07|4268.57|4267.07|3635
1677162000000|2023-02-23 14:20:00|4272.57|4271.07|4273.57|4272.07|4273.57|4272.07|4270.57|4269.07|3751
1677162300000|2023-02-23 14:25:00|4274.57|4273.07|4278.57|4277.07|4278.57|4277.07|4274.57|4273.07|9295
1677162600000|2023-02-23 14:30:00|4277.57|4276.07|4274.57|4273.07|4279.57|4278.07|4274.57|4273.07|12801
1677162900000|2023-02-23 14:35:00|4275.57|4274.07|4273.57|4272.07|4275.57|4274.07|4271.57|4270.07|6859
1677163200000|2023-02-23 14:40:00|4274.57|4273.07|4271.57|4270.07|4275.57|4274.07|4270.57|4269.07|4073
1677163500000|2023-02-23 14:45:00|4272.57|4271.07|4281.57|4280.07|4284.57|4283.07|4271.57|4270.07|10388
1677163800000|2023-02-23 14:50:00|4280.57|4279.07|4282.57|4281.07|4283.57|4282.07|4280.57|4279.07|9335
1677164100000|2023-02-23 14:55:00|4281.57|4280.07|4280.57|4279.07|4282.57|4281.07|4280.57|4279.07|8939
1677164400000|2023-02-23 15:00:00|4281.57|4280.07|4277.57|4276.07|4283.57|4282.07|4277.57|4276.07|12314
1677164700000|2023-02-23 15:05:00|4278.07|4276.57|4276.57|4275.07|4278.57|4277.07|4272.57|4271.07|5244
1677165000000|2023-02-23 15:10:00|4276.27|4274.77|4275.27|4273.77|4276.27|4274.77|4271.27|4269.77|3868
1677165300000|2023-02-23 15:15:00|4274.27|4272.77|4276.27|4274.77|4278.27|4276.77|4273.27|4271.77|4235
1677165600000|2023-02-23 15:20:00|4277.27|4275.77|4278.27|4276.77|4278.27|4276.77|4276.27|4274.77|3229
1677165900000|2023-02-23 15:25:00|4279.27|4277.77|4278.27|4276.77|4280.27|4278.77|4277.27|4275.77|4271
1677166200000|2023-02-23 15:30:00|4277.27|4275.77|4278.27|4276.77|4278.27|4276.77|4272.27|4270.77|7040
1677166500000|2023-02-23 15:35:00|4277.27|4275.77|4275.27|4273.77|4277.27|4275.77|4275.27|4273.77|4301
1677166800000|2023-02-23 15:40:00|4274.27|4272.77|4271.27|4269.77|4275.27|4273.77|4271.27|4269.77|6700
1677167100000|2023-02-23 15:45:00|4272.27|4270.77|4265.27|4263.77|4273.27|4271.77|4264.27|4262.77|10419
1677167400000|2023-02-23 15:50:00|4264.27|4262.77|4264.27|4262.77|4264.27|4262.77|4262.27|4260.77|7371
1677167700000|2023-02-23 15:55:00|4263.27|4261.77|4265.27|4263.77|4266.27|4264.77|4261.27|4259.77|7213
1677168000000|2023-02-23 16:00:00|4266.27|4264.77|4269.27|4267.77|4271.27|4269.77|4266.27|4264.77|10078
1677168300000|2023-02-23 16:05:00|4268.27|4266.77|4263.27|4261.77|4269.27|4267.77|4261.27|4259.77|12422
1677168600000|2023-02-23 16:10:00|4264.27|4262.77|4263.27|4261.77|4265.27|4263.77|4261.27|4259.77|7436
1677168900000|2023-02-23 16:15:00|4262.27|4260.77|4260.27|4258.77|4263.27|4261.77|4260.27|4258.77|20131
1677169200000|2023-02-23 16:20:00|4261.27|4259.77|4263.27|4261.77|4263.27|4261.77|4260.27|4258.77|13492
1677169500000|2023-02-23 16:25:00|4262.27|4260.77|4261.27|4259.77|4262.27|4260.77|4259.27|4257.77|24910
1677169800000|2023-02-23 16:30:00|4260.27|4258.77|4259.27|4257.77|4261.27|4259.77|4259.27|4257.77|34491
1677170100000|2023-02-23 16:35:00|4258.27|4256.77|4256.27|4254.77|4259.27|4257.77|4255.27|4253.77|33562
1677170400000|2023-02-23 16:40:00|4255.27|4253.77|4253.27|4251.77|4255.27|4253.77|4251.27|4249.77|12783
1677170700000|2023-02-23 16:45:00|4252.27|4250.77|4253.27|4251.77|4254.27|4252.77|4252.27|4250.77|10980
1677171000000|2023-02-23 16:50:00|4252.27|4250.77|4250.27|4248.77|4253.27|4251.77|4250.27|4248.77|8445
1677171300000|2023-02-23 16:55:00|4251.27|4249.77|4250.27|4248.77|4251.27|4249.77|4250.27|4248.77|6603
1677171600000|2023-02-23 17:00:00|4251.27|4249.77|4251.27|4249.77|4252.27|4250.77|4249.27|4247.77|3128
1677171900000|2023-02-23 17:05:00|4252.27|4250.77|4251.27|4249.77|4253.27|4251.77|4251.27|4249.77|9219
1677172200000|2023-02-23 17:10:00|4250.27|4248.77|4251.27|4249.77|4251.27|4249.77|4249.27|4247.77|1821
1677172500000|2023-02-23 17:15:00|4251.77|4250.27|4251.27|4249.77|4254.27|4252.77|4251.27|4249.77|2892
1677172800000|2023-02-23 17:20:00|4250.27|4248.77|4253.27|4251.77|4253.27|4251.77|4249.27|4247.77|3175
1677173100000|2023-02-23 17:25:00|4252.27|4250.77|4253.27|4251.77|4253.27|4251.77|4251.27|4249.77|2128
1677173400000|2023-02-23 17:30:00|4252.27|4250.77|4255.27|4253.77|4255.27|4253.77|4251.27|4249.77|1902
1677173700000|2023-02-23 17:35:00|4256.27|4254.77|4254.27|4252.77|4256.27|4254.77|4254.27|4252.77|2806
1677174000000|2023-02-23 17:40:00|4255.27|4253.77|4256.27|4254.77|4256.27|4254.77|4253.27|4251.77|1295
1677174300000|2023-02-23 17:45:00|4255.27|4253.77|4254.27|4252.77|4256.27|4254.77|4253.27|4251.77|937
1677174600000|2023-02-23 17:50:00|4255.27|4253.77|4256.27|4254.77|4257.27|4255.77|4255.27|4253.77|1700
1677174900000|2023-02-23 17:55:00|4255.27|4253.77|4258.27|4256.77|4258.27|4256.77|4255.27|4253.77|1010
1677175200000|2023-02-23 18:00:00|4257.27|4255.77|4258.27|4256.77|4261.27|4259.77|4256.27|4254.77|3156
1677175500000|2023-02-23 18:05:00|4257.27|4255.77|4256.27|4254.77|4257.27|4255.77|4256.27|4254.77|671
1677175800000|2023-02-23 18:10:00|4256.77|4255.27|4257.27|4255.77|4258.27|4256.77|4256.27|4254.77|1034
1677176100000|2023-02-23 18:15:00|4256.27|4254.77|4259.27|4257.77|4259.27|4257.77|4255.27|4253.77|1253
1677176400000|2023-02-23 18:20:00|4258.27|4256.77|4257.27|4255.77|4259.27|4257.77|4257.27|4255.77|1287
1677176700000|2023-02-23 18:25:00|4258.27|4256.77|4259.27|4257.77|4259.27|4257.77|4257.27|4255.77|767
1677177000000|2023-02-23 18:30:00|4258.27|4256.77|4258.27|4256.77|4259.27|4257.77|4256.27|4254.77|1019
1677177300000|2023-02-23 18:35:00|4259.27|4257.77|4259.27|4257.77|4259.27|4257.77|4257.27|4255.77|550
1677177600000|2023-02-23 18:40:00|4260.27|4258.77|4260.27|4258.77|4262.27|4260.77|4259.27|4257.77|2202
1677177900000|2023-02-23 18:45:00|4259.27|4257.77|4262.27|4260.77|4263.27|4261.77|4258.27|4256.77|1606
1677178200000|2023-02-23 18:50:00|4263.27|4261.77|4261.27|4259.77|4263.27|4261.77|4261.27|4259.77|703
1677178500000|2023-02-23 18:55:00|4260.27|4258.77|4261.27|4259.77|4261.27|4259.77|4259.27|4257.77|1494
1677178800000|2023-02-23 19:00:00|4262.27|4260.77|4262.27|4260.77|4263.27|4261.77|4260.27|4258.77|829
1677179100000|2023-02-23 19:05:00|4263.27|4261.77|4264.27|4262.77|4264.27|4262.77|4262.27|4260.77|1173
1677179400000|2023-02-23 19:10:00|4263.27|4261.77|4266.27|4264.77|4267.27|4265.77|4263.27|4261.77|879
1677179700000|2023-02-23 19:15:00|4267.27|4265.77|4271.27|4269.77|4271.27|4269.77|4267.27|4265.77|2898
1677180000000|2023-02-23 19:20:00|4270.27|4268.77|4271.27|4269.77|4272.27|4270.77|4270.27|4268.77|861
1677180300000|2023-02-23 19:25:00|4272.27|4270.77|4272.27|4270.77|4272.27|4270.77|4271.27|4269.77|1004
1677180600000|2023-02-23 19:30:00|4273.27|4271.77|4275.27|4273.77|4276.27|4274.77|4272.27|4270.77|2467
1677180900000|2023-02-23 19:35:00|4276.27|4274.77|4275.27|4273.77|4276.27|4274.77|4274.27|4272.77|1375
1677181200000|2023-02-23 19:40:00|4275.77|4274.27|4275.27|4273.77|4276.27|4274.77|4274.27|4272.77|989
1677181500000|2023-02-23 19:45:00|4276.27|4274.77|4276.27|4274.77|4276.27|4274.77|4274.27|4272.77|843
1677181800000|2023-02-23 19:50:00|4277.27|4275.77|4276.27|4274.77|4277.27|4275.77|4274.27|4272.77|1212
1677182100000|2023-02-23 19:55:00|4274.27|4272.77|4275.27|4273.77|4276.27|4274.77|4273.27|4271.77|1309
1677182400000|2023-02-23 20:00:00|4275.77|4274.27|4280.27|4278.77|4280.27|4278.77|4275.27|4273.77|2232
1677182700000|2023-02-23 20:05:00|4279.27|4277.77|4278.27|4276.77|4280.27|4278.77|4278.27|4276.77|1431
1677183000000|2023-02-23 20:10:00|4277.27|4275.77|4281.27|4279.77|4282.27|4280.77|4277.27|4275.77|2143
1677183300000|2023-02-23 20:15:00|4281.77|4280.27|4280.77|4279.27|4282.27|4280.77|4280.27|4278.77|1782
1677183600000|2023-02-23 20:20:00|4280.27|4278.77|4282.27|4280.77|4282.27|4280.77|4279.27|4277.77|3608
1677183900000|2023-02-23 20:25:00|4281.27|4279.77|4283.27|4281.77|4283.27|4281.77|4280.27|4278.77|3155
1677184200000|2023-02-23 20:30:00|4284.27|4282.77|4284.27|4282.77|4286.27|4284.77|4283.27|4281.77|4265
1677184500000|2023-02-23 20:35:00|4283.27|4281.77|4283.27|4281.77|4284.27|4282.77|4282.27|4280.77|1463
1677184800000|2023-02-23 20:40:00|4284.27|4282.77|4284.27|4282.77|4285.27|4283.77|4283.27|4281.77|993
1677185100000|2023-02-23 20:45:00|4283.27|4281.77|4281.27|4279.77|4283.27|4281.77|4281.27|4279.77|1613
1677185400000|2023-02-23 20:50:00|4282.27|4280.77|4279.27|4277.77|4282.27|4280.77|4279.27|4277.77|2479
1677185700000|2023-02-23 20:55:00|4280.27|4278.77|4280.77|4279.27|4282.77|4281.27|4279.77|4278.27|5104
1677186000000|2023-02-23 21:00:00|4281.82|4278.82|4279.32|4276.32|4282.72|4279.72|4279.32|4276.32|60
1677186300000|2023-02-23 21:05:00|4279.52|4276.52|4279.72|4276.72|4280.42|4277.42|4279.32|4276.32|0
1677186600000|2023-02-23 21:10:00|4279.52|4276.52|4278.82|4275.82|4280.02|4277.02|4278.42|4275.42|0
1677186900000|2023-02-23 21:15:00|4279.12|4276.12|4279.72|4276.72|4279.72|4276.72|4278.82|4275.82|0
1677187200000|2023-02-23 21:20:00|4279.52|4276.52|4278.42|4275.42|4279.72|4276.72|4278.42|4275.42|0
1677187500000|2023-02-23 21:25:00|4277.72|4274.72|4278.62|4275.62|4278.62|4275.62|4277.72|4274.72|0
1677187800000|2023-02-23 21:30:00|4278.82|4275.82|4279.52|4276.52|4279.52|4276.52|4277.92|4274.92|0
1677188100000|2023-02-23 21:35:00|4279.72|4276.72|4278.62|4275.62|4280.02|4277.02|4278.42|4275.42|0
1677188400000|2023-02-23 21:40:00|4278.42|4275.42|4278.12|4275.12|4278.62|4275.62|4277.92|4274.92|0
1677188700000|2023-02-23 21:45:00|4278.02|4275.02|4278.32|4275.32|4278.62|4275.62|4277.92|4274.92|0
1677189000000|2023-02-23 21:50:00|4278.12|4275.12|4277.92|4274.92|4278.42|4275.42|4277.92|4274.92|0
1677189300000|2023-02-23 21:55:00|4278.12|4275.12|4278.42|4275.42|4279.12|4276.12|4278.12|4275.12|0
1677189600000|2023-02-23 22:00:00|4278.52|4275.52|4279.12|4276.12|4279.42|4276.42|4278.42|4275.42|0
1677189900000|2023-02-23 22:05:00|4279.32|4276.32|4279.12|4276.12|4279.72|4276.72|4279.02|4276.02|0
1677190200000|2023-02-23 22:10:00|4279.62|4276.62|4279.82|4276.82|4280.02|4277.02|4279.62|4276.62|0
1677190500000|2023-02-23 22:15:00|4279.52|4276.52|4279.82|4276.82|4279.82|4276.82|4279.52|4276.52|0
1677191100000|2023-02-23 22:25:00|4279.92|4276.92|4279.92|4276.92|4279.92|4276.92|4279.72|4276.72|0
1677191400000|2023-02-23 22:30:00|4279.82|4276.82|4279.52|4276.52|4279.82|4276.82|4279.42|4276.42|0
1677191700000|2023-02-23 22:35:00|4279.62|4276.62|4279.52|4276.52|4279.62|4276.62|4279.52|4276.52|0
1677192000000|2023-02-23 22:40:00|4279.42|4276.42|4279.52|4276.52|4279.72|4276.72|4279.42|4276.42|0
1677192300000|2023-02-23 22:45:00|4279.42|4276.42|4279.42|4276.42|4279.42|4276.42|4279.42|4276.42|0
1677192600000|2023-02-23 22:50:00|4279.52|4276.52|4279.52|4276.52|4279.52|4276.52|4279.42|4276.42|0
1677192900000|2023-02-23 22:55:00|4279.42|4276.42|4279.32|4276.32|4279.62|4276.62|4279.32|4276.32|0
1677193200000|2023-02-23 23:00:00|4279.12|4276.12|4278.12|4275.12|4279.22|4276.22|4277.22|4274.22|0
1677193500000|2023-02-23 23:05:00|4277.92|4274.92|4278.82|4275.82|4279.12|4276.12|4277.92|4274.92|0
1677193800000|2023-02-23 23:10:00|4278.62|4275.62|4277.72|4274.72|4278.82|4275.82|4277.52|4274.52|0
1677194100000|2023-02-23 23:15:00|4277.92|4274.92|4277.02|4274.02|4278.12|4275.12|4276.82|4273.82|0
1677194400000|2023-02-23 23:20:00|4276.82|4273.82|4275.92|4272.92|4277.02|4274.02|4275.72|4272.72|0
1677194700000|2023-02-23 23:25:00|4275.72|4272.72|4276.12|4273.12|4276.32|4273.32|4275.22|4272.22|0
1677195000000|2023-02-23 23:30:00|4276.22|4273.22|4275.92|4272.92|4276.62|4273.62|4275.82|4272.82|0
1677195300000|2023-02-23 23:35:00|4276.12|4273.12|4276.32|4273.32|4276.82|4273.82|4275.92|4272.92|0
1677195600000|2023-02-23 23:40:00|4276.62|4273.62|4275.72|4272.72|4276.62|4273.62|4275.72|4272.72|0
1677195900000|2023-02-23 23:45:00|4275.82|4272.82|4276.12|4273.12|4276.32|4273.32|4275.72|4272.72|0
1677196200000|2023-02-23 23:50:00|4276.32|4273.32|4277.02|4274.02|4277.22|4274.22|4276.12|4273.12|0
1677196500000|2023-02-23 23:55:00|4276.82|4273.82|4275.72|4272.72|4277.02|4274.02|4275.72|4272.72|0
1677196800000|2023-02-24 00:00:00|4275.42|4272.42|4276.82|4273.82|4277.22|4274.22|4274.72|4271.72|0
1677197100000|2023-02-24 00:05:00|4276.62|4273.62|4277.02|4274.02|4277.52|4274.52|4275.72|4272.72|0
1677197400000|2023-02-24 00:10:00|4277.12|4274.12|4277.52|4274.52|4277.92|4274.92|4276.82|4273.82|0
1677197700000|2023-02-24 00:15:00|4277.72|4274.72|4276.52|4274.52|4278.12|4275.12|4275.52|4273.52|434
1677198000000|2023-02-24 00:20:00|4277.02|4275.02|4277.52|4275.52|4277.52|4275.52|4276.52|4274.52|229
1677198300000|2023-02-24 00:25:00|4278.52|4276.52|4279.02|4277.02|4279.52|4277.52|4278.52|4276.52|272
1677198600000|2023-02-24 00:30:00|4279.52|4277.52|4279.52|4277.52|4280.52|4278.52|4277.52|4275.52|107
1677198900000|2023-02-24 00:35:00|4280.52|4278.52|4280.52|4278.52|4281.52|4279.52|4279.52|4277.52|85
1677199200000|2023-02-24 00:40:00|4279.52|4277.52|4279.52|4277.52|4280.52|4278.52|4279.52|4277.52|85
1677199500000|2023-02-24 00:45:00|4280.52|4278.52|4280.52|4278.52|4280.52|4278.52|4279.52|4277.52|16
1677199800000|2023-02-24 00:50:00|4279.52|4277.52|4280.52|4278.52|4280.52|4278.52|4279.52|4277.52|16
1677200100000|2023-02-24 00:55:00|4281.52|4279.52|4281.52|4279.52|4281.52|4279.52|4280.52|4278.52|106
1677200400000|2023-02-24 01:00:00|4282.52|4280.52|4284.52|4282.52|4285.52|4283.52|4282.52|4280.52|418
1677200700000|2023-02-24 01:05:00|4283.52|4281.52|4282.52|4280.52|4283.52|4281.52|4282.52|4280.52|116
1677201000000|2023-02-24 01:10:00|4283.02|4281.02|4282.52|4280.52|4283.02|4281.02|4281.52|4279.52|119
1677201300000|2023-02-24 01:15:00|4283.52|4281.52|4283.52|4281.52|4283.52|4281.52|4281.52|4279.52|362
1677201600000|2023-02-24 01:20:00|4283.02|4281.02|4283.52|4281.52|4284.52|4282.52|4281.52|4279.52|182
1677201900000|2023-02-24 01:25:00|4284.52|4282.52|4281.52|4279.52|4284.52|4282.52|4280.52|4278.52|134
1677202200000|2023-02-24 01:30:00|4281.02|4279.02|4278.52|4276.52|4281.52|4279.52|4276.52|4274.52|412
1677202500000|2023-02-24 01:35:00|4277.52|4275.52|4277.52|4275.52|4279.52|4277.52|4276.52|4274.52|346
1677202800000|2023-02-24 01:40:00|4276.52|4274.52|4278.52|4276.52|4278.52|4276.52|4276.52|4274.52|46
1677203100000|2023-02-24 01:45:00|4277.52|4275.52|4279.52|4277.52|4280.52|4278.52|4277.52|4275.52|48
1677203400000|2023-02-24 01:50:00|4280.02|4278.02|4280.52|4278.52|4281.52|4279.52|4279.52|4277.52|49
1677203700000|2023-02-24 01:55:00|4280.02|4278.02|4280.52|4278.52|4281.52|4279.52|4279.52|4277.52|269
1677204000000|2023-02-24 02:00:00|4279.52|4277.52|4280.52|4278.52|4281.52|4279.52|4279.52|4277.52|35
1677204300000|2023-02-24 02:05:00|4279.52|4277.52|4280.52|4278.52|4281.52|4279.52|4279.52|4277.52|80
1677204600000|2023-02-24 02:10:00|4281.52|4279.52|4279.52|4277.52|4281.52|4279.52|4279.52|4277.52|49
1677204900000|2023-02-24 02:15:00|4280.52|4278.52|4279.52|4277.52|4280.52|4278.52|4278.52|4276.52|18
1677205200000|2023-02-24 02:20:00|4279.02|4277.02|4279.52|4277.52|4279.52|4277.52|4278.52|4276.52|6
1677205500000|2023-02-24 02:25:00|||||||||5
1677205800000|2023-02-24 02:30:00|4278.52|4276.52|4278.52|4276.52|4279.52|4277.52|4278.52|4276.52|66
1677206100000|2023-02-24 02:35:00|4279.02|4277.02|4279.52|4277.52|4279.52|4277.52|4278.52|4276.52|23
1677206400000|2023-02-24 02:40:00|4280.02|4278.02|4279.52|4277.52|4280.52|4278.52|4279.52|4277.52|21
1677206700000|2023-02-24 02:45:00|4280.02|4278.02|4280.52|4278.52|4280.52|4278.52|4279.52|4277.52|31
1677207000000|2023-02-24 02:50:00|4279.52|4277.52|4279.52|4277.52|4279.52|4277.52|4279.52|4277.52|12
1677207300000|2023-02-24 02:55:00|||||||||52
1677207600000|2023-02-24 03:00:00|4280.02|4278.02|4280.52|4278.52|4280.52|4278.52|4279.52|4277.52|20
1677207900000|2023-02-24 03:05:00|4279.52|4277.52|4281.02|4279.02|4281.52|4279.52|4279.52|4277.52|40
1677208200000|2023-02-24 03:10:00|4281.52|4279.52|4281.52|4279.52|4281.52|4279.52|4280.52|4278.52|5
1677208500000|2023-02-24 03:15:00|4281.02|4279.02|4281.52|4279.52|4282.52|4280.52|4280.52|4278.52|95
1677208800000|2023-02-24 03:20:00|4280.52|4278.52|4281.02|4279.02|4281.52|4279.52|4280.52|4278.52|35
1677209100000|2023-02-24 03:25:00|4280.52|4278.52|4281.52|4279.52|4281.52|4279.52|4280.52|4278.52|19
1677209400000|2023-02-24 03:30:00|4282.52|4280.52|4281.52|4279.52|4282.52|4280.52|4281.52|4279.52|61
1677209700000|2023-02-24 03:35:00|4282.52|4280.52|4282.52|4280.52|4282.52|4280.52|4281.52|4279.52|48
1677210000000|2023-02-24 03:40:00|4281.52|4279.52|4282.52|4280.52|4282.52|4280.52|4281.52|4279.52|170
1677210300000|2023-02-24 03:45:00|||||||||5
1677210600000|2023-02-24 03:50:00|4283.52|4281.52|4282.52|4280.52|4283.52|4281.52|4281.52|4279.52|130
1677210900000|2023-02-24 03:55:00|4281.52|4279.52|4282.02|4280.02|4282.52|4280.52|4281.52|4279.52|15
1677211200000|2023-02-24 04:00:00|4281.52|4279.52|4282.52|4280.52|4282.52|4280.52|4281.52|4279.52|13
1677211500000|2023-02-24 04:05:00|4282.02|4280.02|4281.52|4279.52|4282.52|4280.52|4281.52|4279.52|3
1677211800000|2023-02-24 04:10:00|4280.52|4278.52|4279.52|4277.52|4280.52|4278.52|4279.52|4277.52|181
1677212100000|2023-02-24 04:15:00|||||||||24
1677212400000|2023-02-24 04:20:00|4278.52|4276.52|4279.52|4277.52|4279.52|4277.52|4278.52|4276.52|168
1677212700000|2023-02-24 04:25:00|||||||||7
1677213000000|2023-02-24 04:30:00|4278.52|4276.52|4279.52|4277.52|4279.52|4277.52|4278.52|4276.52|51
1677213300000|2023-02-24 04:35:00|4279.02|4277.02|4278.02|4276.02|4279.52|4277.52|4277.52|4275.52|17
1677213600000|2023-02-24 04:40:00|4278.52|4276.52|4278.52|4276.52|4279.52|4277.52|4277.52|4275.52|36
1677213900000|2023-02-24 04:45:00|4279.02|4277.02|4278.52|4276.52|4279.52|4277.52|4278.52|4276.52|16
1677214200000|2023-02-24 04:50:00|||||||||11
1677214500000|2023-02-24 04:55:00|||||||||7
1677214800000|2023-02-24 05:00:00|4279.02|4277.02|4279.52|4277.52|4279.52|4277.52|4279.02|4277.02|23
1677215100000|2023-02-24 05:05:00|4278.52|4276.52|4279.52|4277.52|4279.52|4277.52|4278.52|4276.52|59
1677215400000|2023-02-24 05:10:00|4280.52|4278.52|4280.52|4278.52|4280.52|4278.52|4280.52|4278.52|15
1677215700000|2023-02-24 05:15:00|4281.52|4279.52|4280.52|4278.52|4281.52|4279.52|4280.52|4278.52|117
1677216000000|2023-02-24 05:20:00|4281.02|4279.02|4282.52|4280.52|4282.52|4280.52|4281.02|4279.02|122
1677216300000|2023-02-24 05:25:00|4281.52|4279.52|4281.52|4279.52|4282.52|4280.52|4281.52|4279.52|87
1677216600000|2023-02-24 05:30:00|4280.52|4278.52|4280.52|4278.52|4280.52|4278.52|4280.52|4278.52|28
1677216900000|2023-02-24 05:35:00|4280.02|4278.02|4280.52|4278.52|4280.52|4278.52|4280.02|4278.02|59
1677217200000|2023-02-24 05:40:00|4279.52|4277.52|4278.52|4276.52|4279.52|4277.52|4278.52|4276.52|37
1677217500000|2023-02-24 05:45:00|4279.52|4277.52|4279.52|4277.52|4279.52|4277.52|4279.52|4277.52|17
1677217800000|2023-02-24 05:50:00|4279.02|4277.02|4278.52|4276.52|4279.02|4277.02|4278.52|4276.52|58
1677218100000|2023-02-24 05:55:00|4279.52|4277.52|4278.52|4276.52|4279.52|4277.52|4278.52|4276.52|89
1677218400000|2023-02-24 06:00:00|4279.52|4277.52|4278.52|4276.52|4279.52|4277.52|4278.52|4276.52|121
1677218700000|2023-02-24 06:05:00|4279.02|4277.02|4279.52|4277.52|4279.52|4277.52|4278.52|4276.52|67
1677219000000|2023-02-24 06:10:00|4278.52|4276.52|4278.52|4276.52|4279.52|4277.52|4277.52|4275.52|350
1677219300000|2023-02-24 06:15:00|4277.52|4275.52|4277.52|4275.52|4277.52|4275.52|4277.52|4275.52|130
1677219600000|2023-02-24 06:20:00|4278.02|4276.02|4279.52|4277.52|4279.52|4277.52|4278.02|4276.02|239
1677219900000|2023-02-24 06:25:00|4278.52|4276.52|4279.52|4277.52|4279.52|4277.52|4278.52|4276.52|70
1677220200000|2023-02-24 06:30:00|||||||||83
1677220500000|2023-02-24 06:35:00|4279.02|4277.02|4278.52|4276.52|4279.02|4277.02|4278.52|4276.52|441
1677220800000|2023-02-24 06:40:00|||||||||228
1677221100000|2023-02-24 06:45:00|||||||||184
1677221400000|2023-02-24 06:50:00|4279.52|4277.52|4279.52|4277.52|4279.52|4277.52|4279.52|4277.52|150
1677221700000|2023-02-24 06:55:00|4278.52|4276.52|4277.52|4275.52|4278.52|4276.52|4277.52|4275.52|796
1677222000000|2023-02-24 07:00:00|4277.27|4275.77|4275.27|4273.77|4278.27|4276.77|4275.27|4273.77|2181
1677222300000|2023-02-24 07:05:00|4274.27|4272.77|4276.27|4274.77|4276.27|4274.77|4273.27|4271.77|926
1677222600000|2023-02-24 07:10:00|4275.27|4273.77|4275.27|4273.77|4276.27|4274.77|4274.27|4272.77|440
1677222900000|2023-02-24 07:15:00|4274.77|4273.27|4275.27|4273.77|4275.27|4273.77|4274.27|4272.77|755
1677223200000|2023-02-24 07:20:00|4274.27|4272.77|4275.27|4273.77|4275.27|4273.77|4274.27|4272.77|459
1677223500000|2023-02-24 07:25:00|4276.27|4274.77|4276.27|4274.77|4276.27|4274.77|4275.27|4273.77|259
1677223800000|2023-02-24 07:30:00|4275.77|4274.27|4274.27|4272.77|4276.27|4274.77|4274.27|4272.77|866
1677224100000|2023-02-24 07:35:00|4273.27|4271.77|4274.27|4272.77|4274.27|4272.77|4273.27|4271.77|824
1677224400000|2023-02-24 07:40:00|4273.27|4271.77|4272.27|4270.77|4274.27|4272.77|4272.27|4270.77|1093
1677224700000|2023-02-24 07:45:00|4271.27|4269.77|4272.27|4270.77|4272.27|4270.77|4271.27|4269.77|774
1677225000000|2023-02-24 07:50:00|4271.27|4269.77|4270.27|4268.77|4271.27|4269.77|4270.27|4268.77|1319
1677225300000|2023-02-24 07:55:00|4269.77|4268.27|4271.27|4269.77|4271.27|4269.77|4269.27|4267.77|2131
1677225600000|2023-02-24 08:00:00|4270.27|4268.77|4277.27|4275.77|4278.27|4276.77|4268.27|4266.77|12739
1677225900000|2023-02-24 08:05:00|4278.27|4276.77|4273.27|4271.77|4280.27|4278.77|4272.27|4270.77|8970
1677226200000|2023-02-24 08:10:00|4272.77|4271.27|4270.27|4268.77|4273.27|4271.77|4269.27|4267.77|8707
1677226500000|2023-02-24 08:15:00|4269.27|4267.77|4267.27|4265.77|4269.27|4267.77|4262.27|4260.77|16160
1677226800000|2023-02-24 08:20:00|4266.27|4264.77|4265.27|4263.77|4267.27|4265.77|4262.27|4260.77|10673
1677227100000|2023-02-24 08:25:00|4264.27|4262.77|4271.27|4269.77|4272.27|4270.77|4264.27|4262.77|4965
1677227400000|2023-02-24 08:30:00|4272.27|4270.77|4271.27|4269.77|4274.27|4272.77|4270.27|4268.77|4960
1677227700000|2023-02-24 08:35:00|4270.77|4269.27|4269.27|4267.77|4271.27|4269.77|4268.27|4266.77|4698
1677228000000|2023-02-24 08:40:00|4269.93|4268.43|4268.93|4267.43|4273.43|4271.93|4267.93|4266.43|5723
1677228300000|2023-02-24 08:45:00|4267.93|4266.43|4267.93|4266.43|4268.93|4267.43|4265.93|4264.43|2610
1677228600000|2023-02-24 08:50:00|4268.93|4267.43|4266.93|4265.43|4268.93|4267.43|4265.93|4264.43|3697
1677228900000|2023-02-24 08:55:00|4265.93|4264.43|4264.93|4263.43|4266.93|4265.43|4263.93|4262.43|3967
1677229200000|2023-02-24 09:00:00|4263.93|4262.43|4266.93|4265.43|4267.93|4266.43|4263.93|4262.43|3230
1677229500000|2023-02-24 09:05:00|4265.93|4264.43|4265.93|4264.43|4266.93|4265.43|4263.93|4262.43|2617
1677229800000|2023-02-24 09:10:00|4266.43|4264.93|4265.93|4264.43|4271.93|4270.43|4265.93|4264.43|4014
1677230100000|2023-02-24 09:15:00|4264.93|4263.43|4267.93|4266.43|4269.93|4268.43|4264.93|4263.43|2433
1677230400000|2023-02-24 09:20:00|4266.93|4265.43|4264.93|4263.43|4266.93|4265.43|4264.93|4263.43|3768
1677230700000|2023-02-24 09:25:00|4265.93|4264.43|4264.93|4263.43|4266.93|4265.43|4263.93|4262.43|3637
1677231000000|2023-02-24 09:30:00|4263.93|4262.43|4266.93|4265.43|4267.93|4266.43|4263.93|4262.43|1643
1677231300000|2023-02-24 09:35:00|4265.93|4264.43|4268.93|4267.43|4268.93|4267.43|4264.93|4263.43|2601
1677231600000|2023-02-24 09:40:00|4267.93|4266.43|4263.93|4262.43|4267.93|4266.43|4263.93|4262.43|3933
1677231900000|2023-02-24 09:45:00|4262.93|4261.43|4262.93|4261.43|4263.93|4262.43|4261.93|4260.43|4358
1677232200000|2023-02-24 09:50:00|4263.93|4262.43|4262.93|4261.43|4263.93|4262.43|4261.93|4260.43|2713
1677232500000|2023-02-24 09:55:00|4261.93|4260.43|4261.93|4260.43|4262.93|4261.43|4260.93|4259.43|2515
1677232800000|2023-02-24 10:00:00|4260.93|4259.43|4260.93|4259.43|4261.93|4260.43|4258.93|4257.43|4599
1677233100000|2023-02-24 10:05:00|4261.93|4260.43|4264.93|4263.43|4266.93|4265.43|4260.93|4259.43|4620
1677233400000|2023-02-24 10:10:00|4263.93|4262.43|4257.93|4256.43|4264.93|4263.43|4256.93|4255.43|4531
1677233700000|2023-02-24 10:15:00|4256.93|4255.43|4258.93|4257.43|4259.93|4258.43|4255.93|4254.43|6027
1677234000000|2023-02-24 10:20:00|4257.93|4256.43|4255.93|4254.43|4258.93|4257.43|4254.93|4253.43|2425
1677234300000|2023-02-24 10:25:00|4256.93|4255.43|4258.93|4257.43|4258.93|4257.43|4256.93|4255.43|3142
1677234600000|2023-02-24 10:30:00|4257.93|4256.43|4255.93|4254.43|4257.93|4256.43|4255.93|4254.43|2949
1677234900000|2023-02-24 10:35:00|4254.93|4253.43|4251.93|4250.43|4255.93|4254.43|4250.93|4249.43|6083
1677235200000|2023-02-24 10:40:00|||||||||1618
1677235500000|2023-02-24 10:45:00|4250.93|4249.43|4252.93|4251.43|4252.93|4251.43|4248.93|4247.43|8928
1677235800000|2023-02-24 10:50:00|4253.93|4252.43|4255.93|4254.43|4255.93|4254.43|4253.93|4252.43|6970
1677236100000|2023-02-24 10:55:00|4254.93|4253.43|4256.93|4255.43|4258.93|4257.43|4254.93|4253.43|11083
1677236400000|2023-02-24 11:00:00|4255.93|4254.43|4252.93|4251.43|4255.93|4254.43|4251.93|4250.43|4877
1677236700000|2023-02-24 11:05:00|4251.93|4250.43|4251.93|4250.43|4251.93|4250.43|4249.93|4248.43|5051
1677237000000|2023-02-24 11:10:00|4250.93|4249.43|4245.93|4244.43|4250.93|4249.43|4245.93|4244.43|5568
1677237300000|2023-02-24 11:15:00|4246.93|4245.43|4241.93|4240.43|4246.93|4245.43|4240.93|4239.43|7298
1677237600000|2023-02-24 11:20:00|4240.93|4239.43|4240.93|4239.43|4243.93|4242.43|4239.93|4238.43|8089
1677237900000|2023-02-24 11:25:00|4239.93|4238.43|4239.93|4238.43|4244.93|4243.43|4239.93|4238.43|5178
1677238200000|2023-02-24 11:30:00|4238.93|4237.43|4238.93|4237.43|4241.93|4240.43|4238.93|4237.43|3465
1677238500000|2023-02-24 11:35:00|4239.93|4238.43|4238.93|4237.43|4239.93|4238.43|4236.93|4235.43|4658
1677238800000|2023-02-24 11:40:00|4237.93|4236.43|4232.93|4231.43|4237.93|4236.43|4232.93|4231.43|6029
1677239100000|2023-02-24 11:45:00|4233.93|4232.43|4231.93|4230.43|4233.93|4232.43|4230.93|4229.43|5690
1677239400000|2023-02-24 11:50:00|4232.93|4231.43|4232.93|4231.43|4234.93|4233.43|4231.93|4230.43|6110
1677239700000|2023-02-24 11:55:00|4233.93|4232.43|4237.93|4236.43|4237.93|4236.43|4233.43|4231.93|5717
1677240000000|2023-02-24 12:00:00|4236.93|4235.43|4232.93|4231.43|4237.93|4236.43|4230.93|4229.43|6217
1677240300000|2023-02-24 12:05:00|4231.93|4230.43|4232.93|4231.43|4233.93|4232.43|4230.93|4229.43|4317
1677240600000|2023-02-24 12:10:00|4233.43|4231.93|4234.93|4233.43|4235.93|4234.43|4230.93|4229.43|9235
1677240900000|2023-02-24 12:15:00|4233.93|4232.43|4236.93|4235.43|4236.93|4235.43|4233.93|4232.43|5558
1677241200000|2023-02-24 12:20:00|4237.93|4236.43|4236.93|4235.43|4237.93|4236.43|4234.93|4233.43|3893
1677241500000|2023-02-24 12:25:00|4237.93|4236.43|4235.93|4234.43|4237.93|4236.43|4234.93|4233.43|5310
1677241800000|2023-02-24 12:30:00|4234.93|4233.43|4232.93|4231.43|4234.93|4233.43|4231.93|4230.43|3906
1677242100000|2023-02-24 12:35:00|4233.43|4231.93|4229.93|4228.43|4233.43|4231.93|4229.93|4228.43|3788
1677242400000|2023-02-24 12:40:00|4229.97|4228.47|4235.97|4234.47|4236.97|4235.47|4229.97|4228.47|2075
1677242700000|2023-02-24 12:45:00|4234.97|4233.47|4232.97|4231.47|4234.97|4233.47|4231.97|4230.47|3314
1677243000000|2023-02-24 12:50:00|4231.97|4230.47|4229.97|4228.47|4232.97|4231.47|4228.97|4227.47|3994
1677243300000|2023-02-24 12:55:00|4230.97|4229.47|4230.97|4229.47|4231.97|4230.47|4229.97|4228.47|4190
1677243600000|2023-02-24 13:00:00|4229.97|4228.47|4229.97|4228.47|4230.97|4229.47|4228.97|4227.47|4650
1677243900000|2023-02-24 13:05:00|4228.97|4227.47|4228.97|4227.47|4230.97|4229.47|4227.97|4226.47|5047
1677244200000|2023-02-24 13:10:00|4229.97|4228.47|4228.97|4227.47|4230.47|4228.97|4227.97|4226.47|3359
1677244500000|2023-02-24 13:15:00|4227.97|4226.47|4230.97|4229.47|4230.97|4229.47|4227.47|4225.97|5383
1677244800000|2023-02-24 13:20:00|4229.97|4228.47|4231.97|4230.47|4232.97|4231.47|4229.97|4228.47|6458
1677245100000|2023-02-24 13:25:00|4232.97|4231.47|4230.97|4229.47|4234.97|4233.47|4229.97|4228.47|4827
1677245400000|2023-02-24 13:30:00|4226.47|4224.97|4214.97|4213.47|4229.47|4227.97|4213.47|4211.97|30724
1677245700000|2023-02-24 13:35:00|4213.97|4212.47|4204.97|4203.47|4214.97|4213.47|4203.97|4202.47|15047
1677246000000|2023-02-24 13:40:00|4203.97|4202.47|4201.97|4200.47|4205.97|4204.47|4200.97|4199.47|12091
1677246300000|2023-02-24 13:45:00|4200.97|4199.47|4210.97|4209.47|4210.97|4209.47|4200.97|4199.47|24517
1677246600000|2023-02-24 13:50:00|4210.47|4208.97|4214.97|4213.47|4214.97|4213.47|4207.97|4206.47|8577
1677246900000|2023-02-24 13:55:00|4215.97|4214.47|4214.97|4213.47|4221.97|4220.47|4213.97|4212.47|15595
1677247200000|2023-02-24 14:00:00|4213.97|4212.47|4213.97|4212.47|4217.97|4216.47|4211.97|4210.47|7656
1677247500000|2023-02-24 14:05:00|4214.97|4213.47|4213.97|4212.47|4215.97|4214.47|4213.97|4212.47|6409
1677247800000|2023-02-24 14:10:00|4212.97|4211.47|4208.97|4207.47|4213.47|4211.97|4207.97|4206.47|3415
1677248100000|2023-02-24 14:15:00|4207.97|4206.47|4200.97|4199.47|4209.97|4208.47|4200.97|4199.47|9806
1677248400000|2023-02-24 14:20:00|4201.97|4200.47|4204.97|4203.47|4206.97|4205.47|4200.97|4199.47|7694
1677248700000|2023-02-24 14:25:00|4205.47|4203.97|4205.97|4204.47|4206.97|4205.47|4203.97|4202.47|5587
1677249000000|2023-02-24 14:30:00|4204.97|4203.47|4208.97|4207.47|4209.97|4208.47|4201.97|4200.47|13025
1677249300000|2023-02-24 14:35:00|4209.97|4208.47|4213.97|4212.47|4213.97|4212.47|4203.97|4202.47|15802
1677249600000|2023-02-24 14:40:00|4214.97|4213.47|4198.97|4197.47|4214.97|4213.47|4198.97|4197.47|15286
1677249900000|2023-02-24 14:45:00|4197.97|4196.47|4196.97|4195.47|4198.97|4197.47|4191.97|4190.47|16812
1677250200000|2023-02-24 14:50:00|4195.97|4194.47|4199.97|4198.47|4200.97|4199.47|4192.97|4191.47|12231
1677250500000|2023-02-24 14:55:00|4200.97|4199.47|4199.97|4198.47|4204.97|4203.47|4198.97|4197.47|12491
1677250800000|2023-02-24 15:00:00|4198.97|4197.47|4204.97|4203.47|4207.97|4206.47|4197.97|4196.47|12780
1677251100000|2023-02-24 15:05:00|4205.97|4204.47|4200.97|4199.47|4208.97|4207.47|4198.97|4197.47|8114
1677251400000|2023-02-24 15:10:00|4201.24|4199.74|4194.24|4192.74|4202.24|4200.74|4194.24|4192.74|7970
1677251700000|2023-02-24 15:15:00|4193.24|4191.74|4193.24|4191.74|4196.24|4194.74|4189.24|4187.74|10773
1677252000000|2023-02-24 15:20:00|4192.24|4190.74|4191.24|4189.74|4196.24|4194.74|4190.24|4188.74|6843
1677252300000|2023-02-24 15:25:00|4190.24|4188.74|4194.24|4192.74|4194.24|4192.74|4190.24|4188.74|8067
1677252600000|2023-02-24 15:30:00|4193.24|4191.74|4192.24|4190.74|4193.24|4191.74|4188.24|4186.74|8963
1677252900000|2023-02-24 15:35:00|4191.24|4189.74|4185.24|4183.74|4193.24|4191.74|4185.24|4183.74|12853
1677253200000|2023-02-24 15:40:00|4186.24|4184.74|4191.24|4189.74|4191.24|4189.74|4184.24|4182.74|15459
1677253500000|2023-02-24 15:45:00|4192.24|4190.74|4193.24|4191.74|4195.24|4193.74|4191.24|4189.74|9625
1677253800000|2023-02-24 15:50:00|4194.24|4192.74|4191.24|4189.74|4194.24|4192.74|4191.24|4189.74|9381
1677254100000|2023-02-24 15:55:00|4190.24|4188.74|4192.24|4190.74|4193.24|4191.74|4189.24|4187.74|11646
1677254400000|2023-02-24 16:00:00|4191.24|4189.74|4187.24|4185.74|4193.24|4191.74|4186.24|4184.74|9330
1677254700000|2023-02-24 16:05:00|4188.24|4186.74|4193.24|4191.74|4194.24|4192.74|4187.24|4185.74|10603
1677255000000|2023-02-24 16:10:00|4194.24|4192.74|4195.24|4193.74|4196.24|4194.74|4193.24|4191.74|10554
1677255300000|2023-02-24 16:15:00|4194.24|4192.74|4198.24|4196.74|4201.24|4199.74|4194.24|4192.74|17087
1677255600000|2023-02-24 16:20:00|4198.74|4197.24|4199.24|4197.74|4201.24|4199.74|4195.24|4193.74|18863
1677255900000|2023-02-24 16:25:00|4198.24|4196.74|4196.24|4194.74|4201.24|4199.74|4196.24|4194.74|57294
1677256200000|2023-02-24 16:30:00|4197.24|4195.74|4178.24|4176.74|4197.24|4195.74|4176.24|4174.74|137271
1677256500000|2023-02-24 16:35:00|4179.24|4177.74|4181.24|4179.74|4182.24|4180.74|4172.24|4170.74|82799
1677256800000|2023-02-24 16:40:00|4182.24|4180.74|4184.24|4182.74|4186.24|4184.74|4181.24|4179.74|18530
1677257100000|2023-02-24 16:45:00|4185.24|4183.74|4190.24|4188.74|4190.24|4188.74|4184.24|4182.74|14670
1677257400000|2023-02-24 16:50:00|4191.24|4189.74|4190.24|4188.74|4195.24|4193.74|4190.24|4188.74|16084
1677257700000|2023-02-24 16:55:00|4191.24|4189.74|4190.24|4188.74|4192.24|4190.74|4189.24|4187.74|4624
1677258000000|2023-02-24 17:00:00|4191.24|4189.74|4188.24|4186.74|4192.24|4190.74|4187.24|4185.74|4528
1677258300000|2023-02-24 17:05:00|4187.24|4185.74|4188.24|4186.74|4188.24|4186.74|4185.24|4183.74|6400
1677258600000|2023-02-24 17:10:00|4187.24|4185.74|4187.24|4185.74|4188.24|4186.74|4185.24|4183.74|3440
1677258900000|2023-02-24 17:15:00|4186.24|4184.74|4185.24|4183.74|4188.24|4186.74|4183.24|4181.74|3568
1677259200000|2023-02-24 17:20:00|4186.24|4184.74|4187.24|4185.74|4188.24|4186.74|4183.74|4182.24|3379
1677259500000|2023-02-24 17:25:00|4186.24|4184.74|4189.24|4187.74|4192.24|4190.74|4185.24|4183.74|6921
1677259800000|2023-02-24 17:30:00|4190.24|4188.74|4187.24|4185.74|4193.24|4191.74|4187.24|4185.74|4356
1677260100000|2023-02-24 17:35:00|4188.24|4186.74|4187.24|4185.74|4188.24|4186.74|4186.24|4184.74|1324
1677260400000|2023-02-24 17:40:00|4186.24|4184.74|4183.24|4181.74|4186.24|4184.74|4183.24|4181.74|1826
1677260700000|2023-02-24 17:45:00|4182.74|4181.24|4182.24|4180.74|4183.24|4181.74|4180.24|4178.74|3893
1677261000000|2023-02-24 17:50:00|4181.74|4180.24|4180.24|4178.74|4183.24|4181.74|4179.24|4177.74|4905
1677261300000|2023-02-24 17:55:00|4179.24|4177.74|4180.24|4178.74|4181.24|4179.74|4179.24|4177.74|2831
1677261600000|2023-02-24 18:00:00|4181.24|4179.74|4181.24|4179.74|4182.24|4180.74|4179.24|4177.74|2349
1677261900000|2023-02-24 18:05:00|4180.24|4178.74|4180.24|4178.74|4182.24|4180.74|4179.24|4177.74|1180
1677262200000|2023-02-24 18:10:00|4179.24|4177.74|4179.74|4178.24|4181.24|4179.74|4179.24|4177.74|1212
1677262500000|2023-02-24 18:15:00|4179.24|4177.74|4182.24|4180.74|4183.24|4181.74|4179.24|4177.74|1337
1677262800000|2023-02-24 18:20:00|4182.74|4181.24|4187.24|4185.74|4188.24|4186.74|4182.24|4180.74|2628
1677263100000|2023-02-24 18:25:00|4188.24|4186.74|4189.24|4187.74|4190.24|4188.74|4187.24|4185.74|3611
1677263400000|2023-02-24 18:30:00|4187.24|4185.74|4187.24|4185.74|4188.24|4186.74|4185.24|4183.74|2771
1677263700000|2023-02-24 18:35:00|4188.24|4186.74|4189.24|4187.74|4189.24|4187.74|4188.24|4186.74|1326
1677264000000|2023-02-24 18:40:00|4190.24|4188.74|4189.24|4187.74|4191.24|4189.74|4188.24|4186.74|1672
1677264300000|2023-02-24 18:45:00|4190.24|4188.74|4189.24|4187.74|4191.24|4189.74|4189.24|4187.74|1162
1677264600000|2023-02-24 18:50:00|4189.74|4188.24|4191.24|4189.74|4191.24|4189.74|4189.24|4187.74|831
1677264900000|2023-02-24 18:55:00|4192.24|4190.74|4190.24|4188.74|4192.24|4190.74|4189.24|4187.74|1023
1677265200000|2023-02-24 19:00:00|4191.24|4189.74|4191.24|4189.74|4192.24|4190.74|4189.24|4187.74|827
1677265500000|2023-02-24 19:05:00|4192.24|4190.74|4193.24|4191.74|4193.24|4191.74|4192.24|4190.74|679
1677265800000|2023-02-24 19:10:00|4192.24|4190.74|4192.24|4190.74|4193.24|4191.74|4190.24|4188.74|870
1677266100000|2023-02-24 19:15:00|4192.74|4191.24|4193.24|4191.74|4194.24|4192.74|4192.24|4190.74|990
1677266400000|2023-02-24 19:20:00|4192.24|4190.74|4191.24|4189.74|4194.24|4192.74|4189.24|4187.74|7176
1677266700000|2023-02-24 19:25:00|4190.24|4188.74|4190.24|4188.74|4192.24|4190.74|4190.24|4188.74|468
1677267000000|2023-02-24 19:30:00|4189.24|4187.74|4187.24|4185.74|4190.24|4188.74|4187.24|4185.74|1326
1677267300000|2023-02-24 19:35:00|4186.24|4184.74|4188.24|4186.74|4188.24|4186.74|4186.24|4184.74|531
1677267600000|2023-02-24 19:40:00|4187.24|4185.74|4185.24|4183.74|4187.24|4185.74|4185.24|4183.74|1244
1677267900000|2023-02-24 19:45:00|4186.24|4184.74|4190.24|4188.74|4190.24|4188.74|4185.24|4183.74|1516
1677268200000|2023-02-24 19:50:00|4191.24|4189.74|4192.24|4190.74|4193.24|4191.74|4190.24|4188.74|955
1677268500000|2023-02-24 19:55:00|4193.24|4191.74|4195.24|4193.74|4196.24|4194.74|4192.24|4190.74|2189
1677268800000|2023-02-24 20:00:00|4195.74|4194.24|4193.24|4191.74|4196.24|4194.74|4192.24|4190.74|1345
1677269100000|2023-02-24 20:05:00|4194.24|4192.74|4194.24|4192.74|4195.24|4193.74|4193.24|4191.74|1314
1677269400000|2023-02-24 20:10:00|4195.24|4193.74|4192.24|4190.74|4195.24|4193.74|4191.24|4189.74|1776
1677269700000|2023-02-24 20:15:00|4191.24|4189.74|4193.24|4191.74|4193.24|4191.74|4191.24|4189.74|926
1677270000000|2023-02-24 20:20:00|4194.24|4192.74|4194.24|4192.74|4195.24|4193.74|4193.24|4191.74|1099
1677270300000|2023-02-24 20:25:00|4193.24|4191.74|4191.24|4189.74|4195.24|4193.74|4191.24|4189.74|817
1677270600000|2023-02-24 20:30:00|4192.24|4190.74|4189.24|4187.74|4192.24|4190.74|4189.24|4187.74|2178
1677270900000|2023-02-24 20:35:00|4190.24|4188.74|4188.24|4186.74|4190.24|4188.74|4188.24|4186.74|1863
1677271200000|2023-02-24 20:40:00|4187.24|4185.74|4191.24|4189.74|4192.24|4190.74|4187.24|4185.74|2589
1677271500000|2023-02-24 20:45:00|4190.24|4188.74|4191.24|4189.74|4191.24|4189.74|4190.24|4188.74|2955
1677271800000|2023-02-24 20:50:00|4190.24|4188.74|4194.24|4192.74|4194.24|4192.74|4188.24|4186.74|4601
1677272100000|2023-02-24 20:55:00|4195.24|4193.74|4196.24|4194.74|4199.24|4197.74|4194.74|4193.24|6691
1677272400000|2023-02-24 21:00:00|4197.39|4194.39|4195.39|4192.39|4197.39|4194.39|4194.49|4191.49|39
1677272700000|2023-02-24 21:05:00|4195.19|4192.19|4196.09|4193.09|4196.09|4193.09|4194.79|4191.79|0
1677273000000|2023-02-24 21:10:00|4196.29|4193.29|4196.29|4193.29|4196.59|4193.59|4196.09|4193.09|0
1677273300000|2023-02-24 21:15:00|4196.59|4193.59|4196.29|4193.29|4196.59|4193.59|4196.29|4193.29|0
1677273600000|2023-02-24 21:20:00|4196.59|4193.59|4196.79|4193.79|4196.99|4193.99|4196.29|4193.29|0
1677273900000|2023-02-24 21:25:00|4196.59|4193.59|4196.79|4193.79|4196.99|4193.99|4196.59|4193.59|0
1677274200000|2023-02-24 21:30:00|4196.99|4193.99|4196.29|4193.29|4197.19|4194.19|4196.29|4193.29|0
1677274500000|2023-02-24 21:35:00|4196.59|4193.59|4196.29|4193.29|4196.79|4193.79|4196.29|4193.29|0
1677274800000|2023-02-24 21:40:00|4196.59|4193.59|4196.59|4193.59|4196.79|4193.79|4196.29|4193.29|0
1677275100000|2023-02-24 21:45:00|4196.79|4193.79|4196.59|4193.59|4196.79|4193.79|4196.59|4193.59|0
1677275400000|2023-02-24 21:50:00|4196.29|4193.29|4196.29|4193.29|4196.59|4193.59|4196.29|4193.29|0
1677275700000|2023-02-24 21:55:00|4196.19|4193.19|4196.29|4193.29|4196.39|4193.39|4196.19|4193.19|0
1677452400000|2023-02-26 23:00:00|4198.09|4195.09|4197.29|4194.29|4198.79|4195.79|4196.89|4193.89|0
1677452700000|2023-02-26 23:05:00|4196.99|4193.99|4196.89|4193.89|4198.09|4195.09|4196.59|4193.59|0
1677453000000|2023-02-26 23:10:00|4196.99|4193.99|4196.79|4193.79|4197.69|4194.69|4196.09|4193.09|0
1677453300000|2023-02-26 23:15:00|4196.89|4193.89|4195.69|4192.69|4197.29|4194.29|4194.99|4191.99|0
1677453600000|2023-02-26 23:20:00|4195.79|4192.79|4195.49|4192.49|4196.59|4193.59|4194.99|4191.99|0
1677453900000|2023-02-26 23:25:00|4195.69|4192.69|4196.39|4193.39|4196.39|4193.39|4195.19|4192.19|0
1677454200000|2023-02-26 23:30:00|4196.19|4193.19|4196.99|4193.99|4196.99|4193.99|4195.69|4192.69|0
1677454500000|2023-02-26 23:35:00|4197.29|4194.29|4199.49|4196.49|4199.89|4196.89|4197.29|4194.29|0
1677454800000|2023-02-26 23:40:00|4199.29|4196.29|4199.69|4196.69|4200.39|4197.39|4198.79|4195.79|0
1677455100000|2023-02-26 23:45:00|4199.89|4196.89|4201.49|4198.49|4201.69|4198.69|4199.79|4196.79|0
1677455400000|2023-02-26 23:50:00|4201.29|4198.29|4200.79|4197.79|4201.49|4198.49|4200.59|4197.59|0
1677455700000|2023-02-26 23:55:00|4201.09|4198.09|4200.59|4197.59|4201.49|4198.49|4200.59|4197.59|0
1677456000000|2023-02-27 00:00:00|4200.39|4197.39|4199.29|4196.29|4201.09|4198.09|4198.09|4195.09|0
1677456300000|2023-02-27 00:05:00|4198.99|4195.99|4197.29|4194.29|4199.29|4196.29|4196.99|4193.99|0
1677456600000|2023-02-27 00:10:00|4196.99|4193.99|4197.79|4194.79|4199.69|4196.69|4196.59|4193.59|0
1677456900000|2023-02-27 00:15:00|4197.99|4194.99|4196.49|4194.49|4198.69|4196.49|4195.49|4193.49|544
1677457200000|2023-02-27 00:20:00|4195.49|4193.49|4196.49|4194.49|4196.49|4194.49|4195.49|4193.49|162
1677457500000|2023-02-27 00:25:00|4197.49|4195.49|4196.49|4194.49|4198.49|4196.49|4196.49|4194.49|114
1677457800000|2023-02-27 00:30:00|4197.49|4195.49|4199.49|4197.49|4199.49|4197.49|4197.49|4195.49|61
1677458100000|2023-02-27 00:35:00|4199.99|4197.99|4198.49|4196.49|4200.49|4198.49|4198.49|4196.49|200
1677458400000|2023-02-27 00:40:00|4199.49|4197.49|4200.49|4198.49|4200.49|4198.49|4198.49|4196.49|138
1677458700000|2023-02-27 00:45:00|4201.49|4199.49|4201.49|4199.49|4201.49|4199.49|4201.49|4199.49|151
1677459000000|2023-02-27 00:50:00|4200.49|4198.49|4199.49|4197.49|4200.49|4198.49|4199.49|4197.49|108
1677459300000|2023-02-27 00:55:00|4200.49|4198.49|4200.49|4198.49|4200.49|4198.49|4199.49|4197.49|98
1677459600000|2023-02-27 01:00:00|4199.99|4197.99|4200.49|4198.49|4201.49|4199.49|4199.49|4197.49|508
1677459900000|2023-02-27 01:05:00|4201.49|4199.49|4200.49|4198.49|4201.49|4199.49|4200.49|4198.49|237
1677460200000|2023-02-27 01:10:00|4200.99|4198.99|4200.49|4198.49|4201.49|4199.49|4200.49|4198.49|237
1677460500000|2023-02-27 01:15:00|4201.49|4199.49|4201.49|4199.49|4202.49|4200.49|4200.49|4198.49|261
1677460800000|2023-02-27 01:20:00|4200.49|4198.49|4200.49|4198.49|4201.49|4199.49|4200.49|4198.49|346
1677461100000|2023-02-27 01:25:00|4200.99|4198.99|4201.49|4199.49|4202.49|4200.49|4200.99|4198.99|255
1677461400000|2023-02-27 01:30:00|4202.49|4200.49|4201.49|4199.49|4202.49|4200.49|4200.49|4198.49|171
1677461700000|2023-02-27 01:35:00|4202.49|4200.49|4203.49|4201.49|4204.49|4202.49|4202.49|4200.49|313
1677462000000|2023-02-27 01:40:00|4202.99|4200.99|4204.49|4202.49|4204.49|4202.49|4202.49|4200.49|77
1677462300000|2023-02-27 01:45:00|4205.49|4203.49|4207.49|4205.49|4207.49|4205.49|4204.49|4202.49|373
1677462600000|2023-02-27 01:50:00|4208.49|4206.49|4207.49|4205.49|4208.49|4206.49|4207.49|4205.49|131
1677462900000|2023-02-27 01:55:00|4206.99|4204.99|4207.49|4205.49|4207.49|4205.49|4206.49|4204.49|84
1677463200000|2023-02-27 02:00:00|4208.49|4206.49|4208.49|4206.49|4208.49|4206.49|4208.49|4206.49|57
1677463500000|2023-02-27 02:05:00|4207.49|4205.49|4206.49|4204.49|4207.49|4205.49|4206.49|4204.49|119
1677463800000|2023-02-27 02:10:00|4207.49|4205.49|4207.49|4205.49|4207.49|4205.49|4207.49|4205.49|77
1677464100000|2023-02-27 02:15:00|4208.49|4206.49|4208.49|4206.49|4209.49|4207.49|4208.49|4206.49|171
1677464400000|2023-02-27 02:20:00|||||||||16
1677464700000|2023-02-27 02:25:00|4208.99|4206.99|4208.49|4206.49|4209.49|4207.49|4208.49|4206.49|222
1677465000000|2023-02-27 02:30:00|4209.49|4207.49|4209.49|4207.49|4209.49|4207.49|4209.49|4207.49|73
1677465300000|2023-02-27 02:35:00|4208.49|4206.49|4208.49|4206.49|4208.49|4206.49|4208.49|4206.49|98
1677465600000|2023-02-27 02:40:00|4207.49|4205.49|4206.49|4204.49|4207.49|4205.49|4206.49|4204.49|66
1677465900000|2023-02-27 02:45:00|4207.49|4205.49|4206.49|4204.49|4207.49|4205.49|4206.49|4204.49|80
1677466200000|2023-02-27 02:50:00|4207.49|4205.49|4207.49|4205.49|4208.49|4206.49|4207.49|4205.49|217
1677466500000|2023-02-27 02:55:00|4208.49|4206.49|4207.49|4205.49|4208.49|4206.49|4207.49|4205.49|159
1677466800000|2023-02-27 03:00:00|4208.49|4206.49|4208.49|4206.49|4208.49|4206.49|4208.49|4206.49|15
1677467100000|2023-02-27 03:05:00|4207.99|4205.99|4206.49|4204.49|4207.99|4205.99|4206.49|4204.49|54
1677467400000|2023-02-27 03:10:00|4207.49|4205.49|4206.49|4204.49|4207.49|4205.49|4206.49|4204.49|51
1677467700000|2023-02-27 03:15:00|4207.49|4205.49|4206.49|4204.49|4207.49|4205.49|4206.49|4204.49|25
1677468000000|2023-02-27 03:20:00|4205.49|4203.49|4206.49|4204.49|4206.49|4204.49|4205.49|4203.49|99
1677468300000|2023-02-27 03:25:00|4205.99|4203.99|4204.49|4202.49|4206.49|4204.49|4204.49|4202.49|139
1677468600000|2023-02-27 03:30:00|4203.49|4201.49|4203.49|4201.49|4203.49|4201.49|4203.49|4201.49|69
1677468900000|2023-02-27 03:35:00|||||||||21
1677469200000|2023-02-27 03:40:00|4202.49|4200.49|4202.49|4200.49|4202.49|4200.49|4202.49|4200.49|68
1677469500000|2023-02-27 03:45:00|4203.49|4201.49|4202.49|4200.49|4203.49|4201.49|4202.49|4200.49|102
1677469800000|2023-02-27 03:50:00|4202.99|4200.99|4203.49|4201.49|4203.49|4201.49|4202.49|4200.49|121
1677470100000|2023-02-27 03:55:00|4202.99|4200.99|4205.49|4203.49|4205.49|4203.49|4202.49|4200.49|212
1677470400000|2023-02-27 04:00:00|4204.99|4202.99|4203.49|4201.49|4204.99|4202.99|4203.49|4201.49|303
1677470700000|2023-02-27 04:05:00|||||||||13
1677471000000|2023-02-27 04:10:00|4203.99|4201.99|4203.99|4201.99|4203.99|4201.99|4203.49|4201.49|72
1677471300000|2023-02-27 04:15:00|4204.49|4202.49|4204.49|4202.49|4204.49|4202.49|4204.49|4202.49|28
1677471600000|2023-02-27 04:20:00|||||||||17
1677471900000|2023-02-27 04:25:00|4203.99|4201.99|4203.49|4201.49|4204.49|4202.49|4203.49|4201.49|65
1677472200000|2023-02-27 04:30:00|||||||||3
1677472500000|2023-02-27 04:35:00|4203.99|4201.99|4203.49|4201.49|4204.49|4202.49|4203.49|4201.49|110
1677472800000|2023-02-27 04:40:00|||||||||15
1677473100000|2023-02-27 04:45:00|4203.99|4201.99|4202.49|4200.49|4204.49|4202.49|4202.49|4200.49|39
1677473400000|2023-02-27 04:50:00|4202.99|4200.99|4203.49|4201.49|4203.49|4201.49|4202.49|4200.49|7
1677473700000|2023-02-27 04:55:00|4204.49|4202.49|4204.49|4202.49|4205.49|4203.49|4204.49|4202.49|214
1677474000000|2023-02-27 05:00:00|||||||||120
1677474300000|2023-02-27 05:05:00|4204.99|4202.99|4204.49|4202.49|4204.99|4202.99|4203.49|4201.49|362
1677474600000|2023-02-27 05:10:00|4203.49|4201.49|4203.49|4201.49|4204.49|4202.49|4203.49|4201.49|37
1677474900000|2023-02-27 05:15:00|||||||||53
1677475200000|2023-02-27 05:20:00|4202.49|4200.49|4201.49|4199.49|4202.49|4200.49|4201.49|4199.49|265
1677475500000|2023-02-27 05:25:00|4200.49|4198.49|4199.49|4197.49|4200.49|4198.49|4199.49|4197.49|253
1677475800000|2023-02-27 05:30:00|4200.49|4198.49|4199.49|4197.49|4200.49|4198.49|4199.49|4197.49|274
1677476100000|2023-02-27 05:35:00|4200.49|4198.49|4200.49|4198.49|4200.49|4198.49|4200.49|4198.49|107
1677476400000|2023-02-27 05:40:00|||||||||123
1677476700000|2023-02-27 05:45:00|4199.49|4197.49|4200.49|4198.49|4200.49|4198.49|4199.49|4197.49|331
1677477000000|2023-02-27 05:50:00|4201.49|4199.49|4201.49|4199.49|4202.49|4200.49|4201.49|4199.49|202
1677477300000|2023-02-27 05:55:00|4202.49|4200.49|4200.49|4198.49|4202.49|4200.49|4200.49|4198.49|78
1677477600000|2023-02-27 06:00:00|4201.49|4199.49|4199.49|4197.49|4201.49|4199.49|4199.49|4197.49|131
1677477900000|2023-02-27 06:05:00|4200.49|4198.49|4199.49|4197.49|4200.49|4198.49|4199.49|4197.49|44
1677478200000|2023-02-27 06:10:00|4200.49|4198.49|4200.99|4198.99|4202.49|4200.49|4200.49|4198.49|119
1677478500000|2023-02-27 06:15:00|4201.49|4199.49|4200.49|4198.49|4202.49|4200.49|4200.49|4198.49|84
1677478800000|2023-02-27 06:20:00|||||||||7
1677479100000|2023-02-27 06:25:00|4199.49|4197.49|4199.49|4197.49|4199.49|4197.49|4199.49|4197.49|90
1677479400000|2023-02-27 06:30:00|4198.49|4196.49|4198.49|4196.49|4198.49|4196.49|4198.49|4196.49|95
1677479700000|2023-02-27 06:35:00|||||||||56
1677480000000|2023-02-27 06:40:00|4197.49|4195.49|4198.49|4196.49|4198.49|4196.49|4197.49|4195.49|643
1677480300000|2023-02-27 06:45:00|4199.49|4197.49|4197.49|4195.49|4199.49|4197.49|4197.49|4195.49|135
1677480600000|2023-02-27 06:50:00|4198.49|4196.49|4198.49|4196.49|4199.49|4197.49|4198.49|4196.49|301
1677480900000|2023-02-27 06:55:00|4199.49|4197.49|4199.49|4197.49|4200.49|4198.49|4199.49|4197.49|524
1677481200000|2023-02-27 07:00:00|4199.24|4197.74|4200.24|4198.74|4200.24|4198.74|4197.24|4195.74|2515
1677481500000|2023-02-27 07:05:00|4201.24|4199.74|4203.24|4201.74|4203.24|4201.74|4199.24|4197.74|1970
1677481800000|2023-02-27 07:10:00|4202.24|4200.74|4202.24|4200.74|4204.24|4202.74|4201.24|4199.74|2930
1677482100000|2023-02-27 07:15:00|4202.74|4201.24|4204.24|4202.74|4204.24|4202.74|4202.24|4200.74|1080
1677482400000|2023-02-27 07:20:00|4205.24|4203.74|4204.24|4202.74|4207.24|4205.74|4203.24|4201.74|1757
1677482700000|2023-02-27 07:25:00|4205.24|4203.74|4205.24|4203.74|4205.24|4203.74|4204.24|4202.74|1411
1677483000000|2023-02-27 07:30:00|4204.24|4202.74|4204.24|4202.74|4205.24|4203.74|4204.24|4202.74|543
1677483300000|2023-02-27 07:35:00|4205.24|4203.74|4205.24|4203.74|4205.24|4203.74|4204.24|4202.74|1285
1677483600000|2023-02-27 07:40:00|4206.24|4204.74|4208.24|4206.74|4208.24|4206.74|4206.24|4204.74|2324
1677483900000|2023-02-27 07:45:00|4209.24|4207.74|4208.24|4206.74|4209.24|4207.74|4208.24|4206.74|1000
1677484200000|2023-02-27 07:50:00|4209.24|4207.74|4208.24|4206.74|4209.24|4207.74|4208.24|4206.74|2088
1677484500000|2023-02-27 07:55:00|4209.24|4207.74|4209.24|4207.74|4210.24|4208.74|4209.24|4207.74|2068
1677484800000|2023-02-27 08:00:00|4210.24|4208.74|4224.24|4222.74|4231.24|4229.74|4210.24|4208.74|38785
1677485100000|2023-02-27 08:05:00|4225.24|4223.74|4228.24|4226.74|4228.24|4226.74|4220.24|4218.74|24120
1677485400000|2023-02-27 08:10:00|4229.24|4227.74|4229.24|4227.74|4231.24|4229.74|4228.74|4227.24|10581
1677485700000|2023-02-27 08:15:00|4230.24|4228.74|4226.24|4224.74|4233.24|4231.74|4225.24|4223.74|14222
1677486000000|2023-02-27 08:20:00|4227.24|4225.74|4231.24|4229.74|4232.24|4230.74|4226.24|4224.74|8147
1677486300000|2023-02-27 08:25:00|4232.24|4230.74|4233.24|4231.74|4234.24|4232.74|4228.24|4226.74|8192
1677486600000|2023-02-27 08:30:00|4234.24|4232.74|4234.24|4232.74|4237.24|4235.74|4233.24|4231.74|11012
1677486900000|2023-02-27 08:35:00|4234.74|4233.24|4236.24|4234.74|4236.24|4234.74|4231.24|4229.74|9371
1677487200000|2023-02-27 08:40:00|4236.38|4234.88|4241.38|4239.88|4243.38|4241.88|4236.38|4234.88|11073
1677487500000|2023-02-27 08:45:00|4242.38|4240.88|4240.38|4238.88|4243.38|4241.88|4238.38|4236.88|10252
1677487800000|2023-02-27 08:50:00|4239.38|4237.88|4242.38|4240.88|4243.38|4241.88|4237.38|4235.88|9569
1677488100000|2023-02-27 08:55:00|4243.38|4241.88|4240.38|4238.88|4244.38|4242.88|4240.38|4238.88|6766
1677488400000|2023-02-27 09:00:00|4241.38|4239.88|4240.38|4238.88|4245.38|4243.88|4239.38|4237.88|10145
1677488700000|2023-02-27 09:05:00|4241.38|4239.88|4239.38|4237.88|4242.38|4240.88|4239.38|4237.88|6022
1677489000000|2023-02-27 09:10:00|4238.38|4236.88|4239.38|4237.88|4240.38|4238.88|4236.38|4234.88|7225
1677489300000|2023-02-27 09:15:00|4240.38|4238.88|4242.38|4240.88|4243.38|4241.88|4239.38|4237.88|7404
1677489600000|2023-02-27 09:20:00|4241.38|4239.88|4244.38|4242.88|4244.38|4242.88|4241.38|4239.88|16484
1677489900000|2023-02-27 09:25:00|4245.38|4243.88|4245.38|4243.88|4246.38|4244.88|4244.38|4242.88|7913
1677490200000|2023-02-27 09:30:00|4244.38|4242.88|4250.38|4248.88|4250.38|4248.88|4244.38|4242.88|11552
1677490500000|2023-02-27 09:35:00|4249.38|4247.88|4250.38|4248.88|4251.38|4249.88|4249.38|4247.88|7754
1677490800000|2023-02-27 09:40:00|4251.38|4249.88|4250.38|4248.88|4251.38|4249.88|4250.38|4248.88|5629
1677491100000|2023-02-27 09:45:00|4251.38|4249.88|4250.38|4248.88|4252.38|4250.88|4250.38|4248.88|2612
1677491400000|2023-02-27 09:50:00|4251.38|4249.88|4250.38|4248.88|4252.38|4250.88|4250.38|4248.88|4379
1677491700000|2023-02-27 09:55:00|4249.38|4247.88|4251.38|4249.88|4251.38|4249.88|4249.38|4247.88|4057
1677492000000|2023-02-27 10:00:00|4252.38|4250.88|4252.38|4250.88|4254.38|4252.88|4252.38|4250.88|6249
1677492300000|2023-02-27 10:05:00|4251.38|4249.88|4253.38|4251.88|4253.38|4251.88|4251.38|4249.88|3471
1677492600000|2023-02-27 10:10:00|4254.38|4252.88|4258.38|4256.88|4259.38|4257.88|4254.38|4252.88|8404
1677492900000|2023-02-27 10:15:00|4259.38|4257.88|4253.38|4251.88|4259.38|4257.88|4253.38|4251.88|8334
1677493200000|2023-02-27 10:20:00|4254.38|4252.88|4254.38|4252.88|4255.38|4253.88|4253.38|4251.88|5016
1677493500000|2023-02-27 10:25:00|4255.38|4253.88|4255.38|4253.88|4256.38|4254.88|4253.38|4251.88|3469
1677493800000|2023-02-27 10:30:00|4254.38|4252.88|4255.38|4253.88|4255.38|4253.88|4254.38|4252.88|2909
1677494100000|2023-02-27 10:35:00|4256.38|4254.88|4256.38|4254.88|4256.38|4254.88|4255.38|4253.88|3110
1677494400000|2023-02-27 10:40:00|4255.38|4253.88|4253.38|4251.88|4255.38|4253.88|4252.38|4250.88|7787
1677494700000|2023-02-27 10:45:00|4254.38|4252.88|4254.38|4252.88|4255.38|4253.88|4253.38|4251.88|6558
1677495000000|2023-02-27 10:50:00|4255.38|4253.88|4256.38|4254.88|4256.38|4254.88|4255.38|4253.88|4571
1677495300000|2023-02-27 10:55:00|4257.38|4255.88|4253.38|4251.88|4257.38|4255.88|4253.38|4251.88|9285
1677495600000|2023-02-27 11:00:00|4254.38|4252.88|4256.38|4254.88|4256.38|4254.88|4253.38|4251.88|4596
1677495900000|2023-02-27 11:05:00|4255.38|4253.88|4255.38|4253.88|4256.38|4254.88|4254.38|4252.88|3567
1677496200000|2023-02-27 11:10:00|4254.38|4252.88|4254.38|4252.88|4255.38|4253.88|4253.38|4251.88|3263
1677496500000|2023-02-27 11:15:00|4255.38|4253.88|4254.38|4252.88|4255.38|4253.88|4253.38|4251.88|2122
1677496800000|2023-02-27 11:20:00|4254.88|4253.38|4254.38|4252.88|4255.38|4253.88|4253.38|4251.88|2794
1677497100000|2023-02-27 11:25:00|4255.38|4253.88|4256.38|4254.88|4256.38|4254.88|4255.38|4253.88|1226
1677497400000|2023-02-27 11:30:00|4257.38|4255.88|4259.38|4257.88|4259.38|4257.88|4257.38|4255.88|5785
1677497700000|2023-02-27 11:35:00|4260.38|4258.88|4257.38|4255.88|4261.38|4259.88|4257.38|4255.88|7890
1677498000000|2023-02-27 11:40:00|4258.38|4256.88|4258.38|4256.88|4258.38|4256.88|4257.38|4255.88|2836
1677498300000|2023-02-27 11:45:00|4257.38|4255.88|4257.38|4255.88|4258.38|4256.88|4257.38|4255.88|3392
1677498600000|2023-02-27 11:50:00|4258.38|4256.88|4257.38|4255.88|4258.38|4256.88|4257.38|4255.88|3306
1677498900000|2023-02-27 11:55:00|4258.38|4256.88|4259.38|4257.88|4260.38|4258.88|4257.38|4255.88|5381
1677499200000|2023-02-27 12:00:00|4260.38|4258.88|4257.38|4255.88|4260.38|4258.88|4257.38|4255.88|2869
1677499500000|2023-02-27 12:05:00|4258.38|4256.88|4257.38|4255.88|4258.38|4256.88|4256.38|4254.88|4721
1677499800000|2023-02-27 12:10:00|4256.38|4254.88|4258.38|4256.88|4258.38|4256.88|4256.38|4254.88|3173
1677500100000|2023-02-27 12:15:00|4259.38|4257.88|4261.38|4259.88|4261.38|4259.88|4259.38|4257.88|3857
1677500400000|2023-02-27 12:20:00|4260.38|4258.88|4258.38|4256.88|4260.38|4258.88|4258.38|4256.88|2405
1677500700000|2023-02-27 12:25:00|4257.38|4255.88|4256.38|4254.88|4257.38|4255.88|4255.38|4253.88|3721
1677501000000|2023-02-27 12:30:00|4257.38|4255.88|4259.38|4257.88|4260.38|4258.88|4257.38|4255.88|5672
1677501300000|2023-02-27 12:35:00|4258.38|4256.88|4258.38|4256.88|4258.38|4256.88|4257.38|4255.88|1814
1677501600000|2023-02-27 12:40:00|4257.62|4256.12|4257.62|4256.12|4258.62|4257.12|4256.62|4255.12|3303
1677501900000|2023-02-27 12:45:00|4258.62|4257.12|4258.62|4257.12|4258.62|4257.12|4257.62|4256.12|4013
1677502200000|2023-02-27 12:50:00|4257.62|4256.12|4255.62|4254.12|4258.62|4257.12|4255.62|4254.12|3819
1677502500000|2023-02-27 12:55:00|4256.62|4255.12|4255.62|4254.12|4256.62|4255.12|4253.62|4252.12|4269
1677502800000|2023-02-27 13:00:00|4254.62|4253.12|4253.62|4252.12|4255.62|4254.12|4253.62|4252.12|3500
1677503100000|2023-02-27 13:05:00|4252.62|4251.12|4255.62|4254.12|4255.62|4254.12|4252.62|4251.12|3170
1677503400000|2023-02-27 13:10:00|4256.62|4255.12|4256.62|4255.12|4256.62|4255.12|4255.62|4254.12|3494
1677503700000|2023-02-27 13:15:00|4255.62|4254.12|4258.62|4257.12|4258.62|4257.12|4255.62|4254.12|2519
1677504000000|2023-02-27 13:20:00|4259.62|4258.12|4261.62|4260.12|4261.62|4260.12|4259.62|4258.12|7419
1677504300000|2023-02-27 13:25:00|4260.62|4259.12|4259.12|4257.62|4261.62|4260.12|4259.12|4257.62|2138
1677504600000|2023-02-27 13:30:00|4258.62|4257.12|4260.62|4259.12|4261.62|4260.12|4257.62|4256.12|3476
1677504900000|2023-02-27 13:35:00|4261.62|4260.12|4264.62|4263.12|4264.62|4263.12|4261.62|4260.12|7440
1677505200000|2023-02-27 13:40:00|4265.62|4264.12|4263.62|4262.12|4267.62|4266.12|4263.62|4262.12|6135
1677505500000|2023-02-27 13:45:00|4264.62|4263.12|4265.62|4264.12|4266.62|4265.12|4263.62|4262.12|4992
1677505800000|2023-02-27 13:50:00|4266.62|4265.12|4265.62|4264.12|4266.62|4265.12|4262.62|4261.12|3913
1677506100000|2023-02-27 13:55:00|4264.62|4263.12|4265.62|4264.12|4265.62|4264.12|4264.62|4263.12|2339
1677506400000|2023-02-27 14:00:00|4266.62|4265.12|4262.62|4261.12|4267.62|4266.12|4262.62|4261.12|7837
1677506700000|2023-02-27 14:05:00|4261.62|4260.12|4260.62|4259.12|4262.62|4261.12|4260.62|4259.12|3803
1677507000000|2023-02-27 14:10:00|4261.62|4260.12|4258.62|4257.12|4261.62|4260.12|4258.62|4257.12|4111
1677507300000|2023-02-27 14:15:00|4259.62|4258.12|4257.62|4256.12|4259.62|4258.12|4257.62|4256.12|3064
1677507600000|2023-02-27 14:20:00|4258.62|4257.12|4258.62|4257.12|4260.62|4259.12|4257.62|4256.12|5698
1677507900000|2023-02-27 14:25:00|4257.62|4256.12|4261.62|4260.12|4261.62|4260.12|4257.62|4256.12|4134
1677508200000|2023-02-27 14:30:00|4260.62|4259.12|4256.62|4255.12|4261.62|4260.12|4255.62|4254.12|13698
1677508500000|2023-02-27 14:35:00|4257.62|4256.12|4256.62|4255.12|4259.62|4258.12|4255.62|4254.12|6294
1677508800000|2023-02-27 14:40:00|4257.12|4255.62|4255.62|4254.12|4259.62|4258.12|4255.62|4254.12|6018
1677509100000|2023-02-27 14:45:00|4254.62|4253.12|4255.62|4254.12|4256.62|4255.12|4253.62|4252.12|9564
1677509400000|2023-02-27 14:50:00|4254.62|4253.12|4256.62|4255.12|4257.62|4256.12|4254.62|4253.12|6553
1677509700000|2023-02-27 14:55:00|4257.62|4256.12|4261.62|4260.12|4261.62|4260.12|4256.62|4255.12|8438
1677510000000|2023-02-27 15:00:00|4262.62|4261.12|4260.62|4259.12|4262.62|4261.12|4257.62|4256.12|7574
1677510300000|2023-02-27 15:05:00|4261.62|4260.12|4262.62|4261.12|4263.62|4262.12|4258.62|4257.12|5588
1677510600000|2023-02-27 15:10:00|4262.87|4261.37|4261.87|4260.37|4262.87|4261.37|4260.87|4259.37|5053
1677510900000|2023-02-27 15:15:00|4262.87|4261.37|4261.87|4260.37|4264.87|4263.37|4261.87|4260.37|5566
1677511200000|2023-02-27 15:20:00|4262.87|4261.37|4258.87|4257.37|4262.87|4261.37|4256.87|4255.37|9303
1677511500000|2023-02-27 15:25:00|4257.87|4256.37|4257.87|4256.37|4259.87|4258.37|4257.87|4256.37|8157
1677511800000|2023-02-27 15:30:00|4256.87|4255.37|4256.87|4255.37|4259.87|4258.37|4256.87|4255.37|7460
1677512100000|2023-02-27 15:35:00|4255.87|4254.37|4246.87|4245.37|4255.87|4254.37|4242.87|4241.37|15100
1677512400000|2023-02-27 15:40:00|4245.87|4244.37|4252.87|4251.37|4252.87|4251.37|4243.87|4242.37|27147
1677512700000|2023-02-27 15:45:00|4251.87|4250.37|4248.87|4247.37|4251.87|4250.37|4246.87|4245.37|8909
1677513000000|2023-02-27 15:50:00|4247.87|4246.37|4249.87|4248.37|4251.87|4250.37|4246.87|4245.37|8239
1677513300000|2023-02-27 15:55:00|4248.87|4247.37|4250.87|4249.37|4250.87|4249.37|4245.87|4244.37|8251
1677513600000|2023-02-27 16:00:00|4251.87|4250.37|4251.87|4250.37|4253.87|4252.37|4250.87|4249.37|7415
1677513900000|2023-02-27 16:05:00|4252.87|4251.37|4253.87|4252.37|4253.87|4252.37|4250.87|4249.37|11563
1677514200000|2023-02-27 16:10:00|4252.87|4251.37|4249.87|4248.37|4253.87|4252.37|4249.87|4248.37|11810
1677514500000|2023-02-27 16:15:00|4248.87|4247.37|4251.87|4250.37|4253.87|4252.37|4247.87|4246.37|11864
1677514800000|2023-02-27 16:20:00|4252.87|4251.37|4250.87|4249.37|4253.87|4252.37|4250.87|4249.37|18398
1677515100000|2023-02-27 16:25:00|4251.87|4250.37|4250.87|4249.37|4252.87|4251.37|4250.87|4249.37|27360
1677515400000|2023-02-27 16:30:00|4251.87|4250.37|4247.87|4246.37|4251.87|4250.37|4246.87|4245.37|52562
1677515700000|2023-02-27 16:35:00|4246.87|4245.37|4248.87|4247.37|4248.87|4247.37|4246.87|4245.37|32079
1677516000000|2023-02-27 16:40:00|4249.37|4247.87|4247.87|4246.37|4249.87|4248.37|4247.87|4246.37|6288
1677516300000|2023-02-27 16:45:00|4246.87|4245.37|4247.87|4246.37|4247.87|4246.37|4246.87|4245.37|5080
1677516600000|2023-02-27 16:50:00|4246.87|4245.37|4248.87|4247.37|4248.87|4247.37|4246.87|4245.37|6542
1677516900000|2023-02-27 16:55:00|4247.87|4246.37|4252.87|4251.37|4252.87|4251.37|4247.87|4246.37|4631
1677517200000|2023-02-27 17:00:00|4251.87|4250.37|4250.87|4249.37|4252.87|4251.37|4249.87|4248.37|5452
1677517500000|2023-02-27 17:05:00|4249.87|4248.37|4249.87|4248.37|4251.87|4250.37|4248.87|4247.37|6728
1677517800000|2023-02-27 17:10:00|4250.87|4249.37|4251.87|4250.37|4252.87|4251.37|4249.87|4248.37|3510
1677518100000|2023-02-27 17:15:00|4252.87|4251.37|4251.87|4250.37|4252.87|4251.37|4251.87|4250.37|1375
1677518400000|2023-02-27 17:20:00|4250.87|4249.37|4249.87|4248.37|4250.87|4249.37|4247.87|4246.37|1653
1677518700000|2023-02-27 17:25:00|4250.87|4249.37|4252.87|4251.37|4252.87|4251.37|4250.87|4249.37|833
1677519000000|2023-02-27 17:30:00|4253.87|4252.37|4254.87|4253.37|4255.87|4254.37|4252.87|4251.37|2885
1677519300000|2023-02-27 17:35:00|4253.87|4252.37|4254.87|4253.37|4254.87|4253.37|4253.87|4252.37|1026
1677519600000|2023-02-27 17:40:00|4253.87|4252.37|4253.87|4252.37|4254.37|4252.87|4252.87|4251.37|1901
1677519900000|2023-02-27 17:45:00|4254.37|4252.87|4254.87|4253.37|4255.87|4254.37|4253.87|4252.37|1644
1677520200000|2023-02-27 17:50:00|4255.37|4253.87|4255.87|4254.37|4255.87|4254.37|4253.87|4252.37|767
1677520500000|2023-02-27 17:55:00|4254.87|4253.37|4254.87|4253.37|4255.87|4254.37|4254.87|4253.37|441
1677520800000|2023-02-27 18:00:00|4255.87|4254.37|4255.87|4254.37|4255.87|4254.37|4254.87|4253.37|564
1677521100000|2023-02-27 18:05:00|4256.87|4255.37|4255.87|4254.37|4256.87|4255.37|4254.87|4253.37|1634
1677521400000|2023-02-27 18:10:00|4256.87|4255.37|4256.87|4255.37|4256.87|4255.37|4255.87|4254.37|628
1677521700000|2023-02-27 18:15:00|4257.87|4256.37|4257.87|4256.37|4257.87|4256.37|4256.87|4255.37|1116
1677522000000|2023-02-27 18:20:00|4257.37|4255.87|4255.87|4254.37|4257.87|4256.37|4254.87|4253.37|877
1677522300000|2023-02-27 18:25:00|4256.87|4255.37|4255.87|4254.37|4256.87|4255.37|4254.87|4253.37|661
1677522600000|2023-02-27 18:30:00|4256.37|4254.87|4256.37|4254.87|4256.87|4255.37|4255.87|4254.37|615
1677522900000|2023-02-27 18:35:00|4256.87|4255.37|4255.87|4254.37|4256.87|4255.37|4253.87|4252.37|605
1677523200000|2023-02-27 18:40:00|4256.87|4255.37|4254.87|4253.37|4256.87|4255.37|4253.87|4252.37|644
1677523500000|2023-02-27 18:45:00|4253.87|4252.37|4252.87|4251.37|4254.87|4253.37|4252.87|4251.37|498
1677523800000|2023-02-27 18:50:00|4253.87|4252.37|4254.87|4253.37|4255.87|4254.37|4252.87|4251.37|679
1677524100000|2023-02-27 18:55:00|4255.87|4254.37|4258.87|4257.37|4258.87|4257.37|4255.87|4254.37|915
1677524400000|2023-02-27 19:00:00|4257.87|4256.37|4259.87|4258.37|4259.87|4258.37|4257.87|4256.37|900
1677524700000|2023-02-27 19:05:00|4258.87|4257.37|4259.87|4258.37|4259.87|4258.37|4258.87|4257.37|404
1677525000000|2023-02-27 19:10:00|4260.87|4259.37|4259.87|4258.37|4261.87|4260.37|4259.87|4258.37|690
1677525300000|2023-02-27 19:15:00|4258.87|4257.37|4256.87|4255.37|4258.87|4257.37|4256.87|4255.37|1007
1677525600000|2023-02-27 19:20:00|4255.87|4254.37|4256.87|4255.37|4256.87|4255.37|4255.87|4254.37|810
1677525900000|2023-02-27 19:25:00|4255.87|4254.37|4257.87|4256.37|4257.87|4256.37|4255.87|4254.37|863
1677526200000|2023-02-27 19:30:00|4257.37|4255.87|4257.87|4256.37|4257.87|4256.37|4256.87|4255.37|415
1677526500000|2023-02-27 19:35:00|4257.37|4255.87|4256.87|4255.37|4257.87|4256.37|4256.87|4255.37|573
1677526800000|2023-02-27 19:40:00|4257.87|4256.37|4253.87|4252.37|4257.87|4256.37|4252.87|4251.37|1060
1677527100000|2023-02-27 19:45:00|4254.37|4252.87|4253.87|4252.37|4254.37|4252.87|4251.87|4250.37|2435
1677527400000|2023-02-27 19:50:00|4253.37|4251.87|4253.87|4252.37|4253.87|4252.37|4252.87|4251.37|933
1677527700000|2023-02-27 19:55:00|4252.87|4251.37|4252.87|4251.37|4253.87|4252.37|4252.87|4251.37|705
1677528000000|2023-02-27 20:00:00|4253.87|4252.37|4251.87|4250.37|4253.87|4252.37|4250.87|4249.37|876
1677528300000|2023-02-27 20:05:00|4251.37|4249.87|4250.87|4249.37|4251.87|4250.37|4249.87|4248.37|1384
1677528600000|2023-02-27 20:10:00|4249.87|4248.37|4251.87|4250.37|4251.87|4250.37|4249.87|4248.37|754
1677528900000|2023-02-27 20:15:00|4249.87|4248.37|4250.87|4249.37|4250.87|4249.37|4249.87|4248.37|1205
1677529200000|2023-02-27 20:20:00|4249.87|4248.37|4250.87|4249.37|4251.87|4250.37|4248.87|4247.37|1616
1677529500000|2023-02-27 20:25:00|4251.37|4249.87|4252.87|4251.37|4252.87|4251.37|4249.87|4248.37|2233
1677529800000|2023-02-27 20:30:00|4251.87|4250.37|4250.87|4249.37|4252.87|4251.37|4249.87|4248.37|2168
1677530100000|2023-02-27 20:35:00|4249.87|4248.37|4248.87|4247.37|4250.87|4249.37|4247.87|4246.37|1774
1677530400000|2023-02-27 20:40:00|4247.87|4246.37|4249.87|4248.37|4250.87|4249.37|4247.87|4246.37|1242
1677530700000|2023-02-27 20:45:00|4250.87|4249.37|4248.87|4247.37|4250.87|4249.37|4248.87|4247.37|1441
1677531000000|2023-02-27 20:50:00|4247.87|4246.37|4250.87|4249.37|4251.87|4250.37|4247.87|4246.37|2238
1677531300000|2023-02-27 20:55:00|4251.87|4250.37|4250.87|4249.37|4252.87|4251.37|4249.87|4248.37|5591
1677531600000|2023-02-27 21:00:00|4251.42|4248.42|4251.82|4248.82|4253.42|4250.42|4251.42|4248.42|31
1677531900000|2023-02-27 21:05:00|4252.12|4249.12|4253.72|4250.72|4253.72|4250.72|4252.12|4249.12|0
1677532200000|2023-02-27 21:10:00|4253.62|4250.62|4253.42|4250.42|4254.12|4251.12|4253.22|4250.22|0
1677532500000|2023-02-27 21:15:00|4253.22|4250.22|4254.12|4251.12|4254.52|4251.52|4253.22|4250.22|0
1677532800000|2023-02-27 21:20:00|4254.32|4251.32|4254.52|4251.52|4255.02|4252.02|4254.12|4251.12|0
1677533100000|2023-02-27 21:25:00|4254.72|4251.72|4254.52|4251.52|4255.02|4252.02|4254.52|4251.52|0
1677533400000|2023-02-27 21:30:00|4254.82|4251.82|4254.52|4251.52|4254.82|4251.82|4254.52|4251.52|0
1677533700000|2023-02-27 21:35:00|4254.32|4251.32|4254.32|4251.32|4254.52|4251.52|4253.92|4250.92|0
1677534000000|2023-02-27 21:40:00|4254.52|4251.52|4254.32|4251.32|4254.52|4251.52|4254.32|4251.32|0
1677534300000|2023-02-27 21:45:00|4254.42|4251.42|4254.32|4251.32|4254.52|4251.52|4254.32|4251.32|0
1677534600000|2023-02-27 21:50:00|4254.52|4251.52|4254.12|4251.12|4254.52|4251.52|4254.12|4251.12|0
1677534900000|2023-02-27 21:55:00|4254.32|4251.32|4254.62|4251.62|4255.12|4252.12|4253.92|4250.92|0
1677535200000|2023-02-27 22:00:00|4254.52|4251.52|4254.52|4251.52|4254.72|4251.72|4254.52|4251.52|0
1677535500000|2023-02-27 22:05:00|4254.62|4251.62|4254.62|4251.62|4254.72|4251.72|4254.62|4251.62|0
1677535800000|2023-02-27 22:10:00|4254.72|4251.72|4254.72|4251.72|4254.72|4251.72|4254.72|4251.72|0
1677536700000|2023-02-27 22:25:00|4254.42|4251.42|4254.52|4251.52|4254.52|4251.52|4254.12|4251.12|0
1677537000000|2023-02-27 22:30:00|4254.12|4251.12|4254.32|4251.32|4254.52|4251.52|4254.12|4251.12|0
1677537300000|2023-02-27 22:35:00|4254.42|4251.42|4253.92|4250.92|4254.42|4251.42|4253.72|4250.72|0
1677537600000|2023-02-27 22:40:00|4254.12|4251.12|4254.12|4251.12|4254.12|4251.12|4254.12|4251.12|0
1677537900000|2023-02-27 22:45:00|4254.02|4251.02|4254.12|4251.12|4254.22|4251.22|4253.92|4250.92|0
1677538200000|2023-02-27 22:50:00|4254.22|4251.22|4254.32|4251.32|4254.32|4251.32|4254.12|4251.12|0
1677538500000|2023-02-27 22:55:00|4254.12|4251.12|4254.52|4251.52|4254.52|4251.52|4254.02|4251.02|0
1677538800000|2023-02-27 23:00:00|4254.42|4251.42|4256.42|4253.42|4257.62|4254.62|4254.42|4251.42|0
1677539100000|2023-02-27 23:05:00|4256.12|4253.12|4254.32|4251.32|4256.42|4253.42|4254.12|4251.12|0
1677539400000|2023-02-27 23:10:00|4254.12|4251.12|4253.92|4250.92|4254.52|4251.52|4253.42|4250.42|0
1677539700000|2023-02-27 23:15:00|4254.12|4251.12|4255.72|4252.72|4255.72|4252.72|4253.92|4250.92|0
1677540000000|2023-02-27 23:20:00|4256.12|4253.12|4256.42|4253.42|4256.82|4253.82|4255.92|4252.92|0
1677540300000|2023-02-27 23:25:00|4256.62|4253.62|4254.52|4251.52|4256.62|4253.62|4254.32|4251.32|0
1677540600000|2023-02-27 23:30:00|4254.72|4251.72|4254.32|4251.32|4255.52|4252.52|4254.12|4251.12|0
1677540900000|2023-02-27 23:35:00|4254.42|4251.42|4255.52|4252.52|4255.72|4252.72|4254.42|4251.42|0
1677541200000|2023-02-27 23:40:00|4255.62|4252.62|4255.02|4252.02|4255.92|4252.92|4255.02|4252.02|0
1677541500000|2023-02-27 23:45:00|4255.22|4252.22|4255.02|4252.02|4255.72|4252.72|4255.02|4252.02|0
1677541800000|2023-02-27 23:50:00|4254.82|4251.82|4255.22|4252.22|4255.22|4252.22|4254.52|4251.52|0
1677542100000|2023-02-27 23:55:00|4255.52|4252.52|4254.82|4251.82|4255.72|4252.72|4254.82|4251.82|0
1677542400000|2023-02-28 00:00:00|4255.02|4252.02|4255.22|4252.22|4255.52|4252.52|4254.52|4251.52|0
1677542700000|2023-02-28 00:05:00|4255.52|4252.52|4255.92|4252.92|4255.92|4252.92|4255.02|4252.02|0
1677543000000|2023-02-28 00:10:00|4256.12|4253.12|4255.72|4252.72|4257.02|4254.02|4254.62|4251.62|0
1677543300000|2023-02-28 00:15:00|4255.52|4252.52|4257.12|4255.12|4257.12|4255.12|4255.12|4252.52|182
1677543600000|2023-02-28 00:20:00|4256.62|4254.62|4256.12|4254.12|4256.62|4254.62|4254.12|4252.12|222
1677543900000|2023-02-28 00:25:00|4255.12|4253.12|4254.12|4252.12|4255.12|4253.12|4254.12|4252.12|61
1677544200000|2023-02-28 00:30:00|4254.62|4252.62|4256.12|4254.12|4256.12|4254.12|4254.12|4252.12|98
1677544500000|2023-02-28 00:35:00|4255.12|4253.12|4257.12|4255.12|4257.12|4255.12|4255.12|4253.12|101
1677544800000|2023-02-28 00:40:00|4258.12|4256.12|4258.12|4256.12|4258.12|4256.12|4258.12|4256.12|112
1677545100000|2023-02-28 00:45:00|4257.12|4255.12|4258.12|4256.12|4259.12|4257.12|4257.12|4255.12|440
1677545400000|2023-02-28 00:50:00|4257.62|4255.62|4258.12|4256.12|4258.12|4256.12|4257.12|4255.12|96
1677545700000|2023-02-28 00:55:00|4257.12|4255.12|4257.12|4255.12|4258.12|4256.12|4257.12|4255.12|148
1677546000000|2023-02-28 01:00:00|4256.12|4254.12|4256.12|4254.12|4256.12|4254.12|4254.12|4252.12|159
1677546300000|2023-02-28 01:05:00|4256.62|4254.62|4257.12|4255.12|4257.12|4255.12|4256.62|4254.62|92
1677546600000|2023-02-28 01:10:00|4257.62|4255.62|4258.12|4256.12|4258.12|4256.12|4257.62|4255.62|113
1677546900000|2023-02-28 01:15:00|4259.12|4257.12|4259.12|4257.12|4259.12|4257.12|4258.12|4256.12|249
1677547200000|2023-02-28 01:20:00|4258.62|4256.62|4258.12|4256.12|4259.12|4257.12|4258.12|4256.12|48
1677547500000|2023-02-28 01:25:00|4259.12|4257.12|4258.12|4256.12|4259.12|4257.12|4258.12|4256.12|73
1677547800000|2023-02-28 01:30:00|4258.62|4256.62|4260.12|4258.12|4261.12|4259.12|4258.12|4256.12|193
1677548100000|2023-02-28 01:35:00|4259.12|4257.12|4259.12|4257.12|4260.12|4258.12|4259.12|4257.12|88
1677548400000|2023-02-28 01:40:00|4258.12|4256.12|4258.12|4256.12|4259.12|4257.12|4258.12|4256.12|86
1677548700000|2023-02-28 01:45:00|4259.12|4257.12|4258.12|4256.12|4259.12|4257.12|4258.12|4256.12|43
1677549000000|2023-02-28 01:50:00|4259.12|4257.12|4259.12|4257.12|4259.12|4257.12|4259.12|4257.12|33
1677549300000|2023-02-28 01:55:00|4259.62|4257.62|4259.12|4257.12|4260.12|4258.12|4259.12|4257.12|49
1677549600000|2023-02-28 02:00:00|4258.12|4256.12|4258.12|4256.12|4258.12|4256.12|4258.12|4256.12|66
1677549900000|2023-02-28 02:05:00|4257.12|4255.12|4257.12|4255.12|4257.12|4255.12|4256.12|4254.12|61
1677550200000|2023-02-28 02:10:00|4258.12|4256.12|4257.12|4255.12|4258.12|4256.12|4257.12|4255.12|56
1677550500000|2023-02-28 02:15:00|4258.12|4256.12|4260.12|4258.12|4260.12|4258.12|4258.12|4256.12|141
1677550800000|2023-02-28 02:20:00|4259.12|4257.12|4260.12|4258.12|4260.12|4258.12|4259.12|4257.12|88
1677551100000|2023-02-28 02:25:00|4261.12|4259.12|4260.12|4258.12|4261.12|4259.12|4260.12|4258.12|66
1677551400000|2023-02-28 02:30:00|4259.12|4257.12|4259.12|4257.12|4259.12|4257.12|4258.12|4256.12|66
1677551700000|2023-02-28 02:35:00|4258.12|4256.12|4257.12|4255.12|4259.12|4257.12|4257.12|4255.12|82
1677552000000|2023-02-28 02:40:00|4258.12|4256.12|4258.12|4256.12|4258.12|4256.12|4257.12|4255.12|57
1677552300000|2023-02-28 02:45:00|4259.12|4257.12|4259.12|4257.12|4259.12|4257.12|4258.12|4256.12|47
1677552600000|2023-02-28 02:50:00|4258.12|4256.12|4258.12|4256.12|4259.12|4257.12|4258.12|4256.12|49
1677552900000|2023-02-28 02:55:00|||||||||43
1677553200000|2023-02-28 03:00:00|4257.12|4255.12|4258.12|4256.12|4258.12|4256.12|4257.12|4255.12|58
1677553500000|2023-02-28 03:05:00|4257.12|4255.12|4257.12|4255.12|4257.12|4255.12|4257.12|4255.12|36
1677553800000|2023-02-28 03:10:00|||||||||33
1677554100000|2023-02-28 03:15:00|||||||||51
1677554400000|2023-02-28 03:20:00|4256.62|4254.62|4257.12|4255.12|4257.12|4255.12|4256.12|4254.12|115
1677554700000|2023-02-28 03:25:00|||||||||45
1677555000000|2023-02-28 03:30:00|||||||||29
1677555300000|2023-02-28 03:35:00|4258.12|4256.12|4258.12|4256.12|4258.12|4256.12|4258.12|4256.12|107
1677555600000|2023-02-28 03:40:00|4257.12|4255.12|4257.12|4255.12|4257.12|4255.12|4257.12|4255.12|56
1677555900000|2023-02-28 03:45:00|4256.62|4254.62|4257.12|4255.12|4257.12|4255.12|4256.12|4254.12|66
1677556200000|2023-02-28 03:50:00|4256.12|4254.12|4255.12|4253.12|4256.12|4254.12|4255.12|4253.12|64
1677556500000|2023-02-28 03:55:00|||||||||323
1677556800000|2023-02-28 04:00:00|||||||||93
1677557100000|2023-02-28 04:05:00|||||||||17
1677557400000|2023-02-28 04:10:00|||||||||21
1677557700000|2023-02-28 04:15:00|||||||||19
1677558000000|2023-02-28 04:20:00|||||||||17
1677558300000|2023-02-28 04:25:00|||||||||111
1677558600000|2023-02-28 04:30:00|||||||||23
1677558900000|2023-02-28 04:35:00|4254.12|4252.12|4254.12|4252.12|4255.12|4253.12|4254.12|4252.12|95
1677559200000|2023-02-28 04:40:00|4255.12|4253.12|4255.12|4253.12|4255.12|4253.12|4255.12|4253.12|140
1677559500000|2023-02-28 04:45:00|4254.62|4252.62|4254.12|4252.12|4254.62|4252.62|4253.12|4251.12|115
1677559800000|2023-02-28 04:50:00|4253.12|4251.12|4254.12|4252.12|4254.12|4252.12|4253.12|4251.12|30
1677560100000|2023-02-28 04:55:00|4253.12|4251.12|4253.12|4251.12|4254.12|4252.12|4253.12|4251.12|36
1677560400000|2023-02-28 05:00:00|4251.12|4249.12|4252.12|4250.12|4252.12|4250.12|4251.12|4249.12|350
1677560700000|2023-02-28 05:05:00|4251.12|4249.12|4252.12|4250.12|4254.12|4252.12|4251.12|4249.12|196
1677561000000|2023-02-28 05:10:00|4251.12|4249.12|4252.12|4250.12|4253.12|4251.12|4251.12|4249.12|89
1677561300000|2023-02-28 05:15:00|4252.62|4250.62|4252.12|4250.12|4253.12|4251.12|4252.12|4250.12|40
1677561600000|2023-02-28 05:20:00|4251.12|4249.12|4250.12|4248.12|4252.12|4250.12|4250.12|4248.12|104
1677561900000|2023-02-28 05:25:00|4251.12|4249.12|4249.12|4247.12|4251.12|4249.12|4249.12|4247.12|129
1677562200000|2023-02-28 05:30:00|4248.12|4246.12|4249.12|4247.12|4249.12|4247.12|4248.12|4246.12|236
1677562500000|2023-02-28 05:35:00|4250.12|4248.12|4249.12|4247.12|4250.12|4248.12|4249.12|4247.12|128
1677562800000|2023-02-28 05:40:00|4250.12|4248.12|4250.12|4248.12|4250.12|4248.12|4249.12|4247.12|40
1677563100000|2023-02-28 05:45:00|4249.62|4247.62|4251.12|4249.12|4251.12|4249.12|4249.12|4247.12|227
1677563400000|2023-02-28 05:50:00|4250.12|4248.12|4251.12|4249.12|4251.12|4249.12|4249.12|4247.12|82
1677563700000|2023-02-28 05:55:00|4250.12|4248.12|4251.12|4249.12|4251.12|4249.12|4250.12|4248.12|230
1677564000000|2023-02-28 06:00:00|4252.12|4250.12|4253.12|4251.12|4253.12|4251.12|4252.12|4250.12|393
1677564300000|2023-02-28 06:05:00|4252.62|4250.62|4252.12|4250.12|4253.12|4251.12|4252.12|4250.12|62
1677564600000|2023-02-28 06:10:00|4251.12|4249.12|4253.12|4251.12|4253.12|4251.12|4251.12|4249.12|263
1677564900000|2023-02-28 06:15:00|4252.62|4250.62|4253.12|4251.12|4253.12|4251.12|4251.12|4249.12|198
1677565200000|2023-02-28 06:20:00|4253.62|4251.62|4254.12|4252.12|4254.12|4252.12|4252.12|4250.12|380
1677565500000|2023-02-28 06:25:00|4253.12|4251.12|4254.12|4252.12|4254.12|4252.12|4253.12|4251.12|93
1677565800000|2023-02-28 06:30:00|||||||||91
1677566100000|2023-02-28 06:35:00|4255.12|4253.12|4254.12|4252.12|4255.12|4253.12|4254.12|4252.12|631
1677566400000|2023-02-28 06:40:00|4255.12|4253.12|4255.12|4253.12|4255.12|4253.12|4255.12|4253.12|159
1677566700000|2023-02-28 06:45:00|4254.12|4252.12|4253.12|4251.12|4255.12|4253.12|4253.12|4251.12|249
1677567000000|2023-02-28 06:50:00|4252.12|4250.12|4253.12|4251.12|4253.12|4251.12|4252.12|4250.12|334
1677567300000|2023-02-28 06:55:00|4252.62|4250.62|4252.12|4250.12|4253.12|4251.12|4252.12|4250.12|227
1677567600000|2023-02-28 07:00:00|4251.87|4250.37|4246.87|4245.37|4252.87|4251.37|4246.87|4245.37|2920
1677567900000|2023-02-28 07:05:00|4245.87|4244.37|4240.87|4239.37|4245.87|4244.37|4239.87|4238.37|2804
1677568200000|2023-02-28 07:10:00|4239.87|4238.37|4239.87|4238.37|4240.87|4239.37|4237.87|4236.37|2463
1677568500000|2023-02-28 07:15:00|4239.37|4237.87|4240.87|4239.37|4241.87|4240.37|4238.87|4237.37|1635
1677568800000|2023-02-28 07:20:00|4241.37|4239.87|4241.87|4240.37|4241.87|4240.37|4240.87|4239.37|524
1677569100000|2023-02-28 07:25:00|4240.87|4239.37|4239.87|4238.37|4240.87|4239.37|4238.87|4237.37|1170
1677569400000|2023-02-28 07:30:00|4239.37|4237.87|4238.87|4237.37|4240.87|4239.37|4238.87|4237.37|874
1677569700000|2023-02-28 07:35:00|4238.37|4236.87|4239.87|4238.37|4239.87|4238.37|4236.87|4235.37|1407
1677570000000|2023-02-28 07:40:00|4238.87|4237.37|4236.87|4235.37|4239.87|4238.37|4236.87|4235.37|1031
1677570300000|2023-02-28 07:45:00|4236.37|4234.87|4231.87|4230.37|4236.37|4234.87|4231.87|4230.37|3238
1677570600000|2023-02-28 07:50:00|4231.37|4229.87|4233.87|4232.37|4233.87|4232.37|4230.87|4229.37|1505
1677570900000|2023-02-28 07:55:00|4232.87|4231.37|4228.87|4227.37|4232.87|4231.37|4228.87|4227.37|2590
1677571200000|2023-02-28 08:00:00|4229.87|4228.37|4227.87|4226.37|4229.87|4228.37|4221.87|4220.37|22770
1677571500000|2023-02-28 08:05:00|4226.87|4225.37|4229.87|4228.37|4230.87|4229.37|4224.87|4223.37|17623
1677571800000|2023-02-28 08:10:00|4228.87|4227.37|4230.87|4229.37|4231.87|4230.37|4225.87|4224.37|11699
1677572100000|2023-02-28 08:15:00|4231.87|4230.37|4222.87|4221.37|4231.87|4230.37|4221.87|4220.37|7350
1677572400000|2023-02-28 08:20:00|4221.87|4220.37|4224.87|4223.37|4228.87|4227.37|4221.87|4220.37|6376
1677572700000|2023-02-28 08:25:00|4224.37|4222.87|4231.87|4230.37|4231.87|4230.37|4223.87|4222.37|5305
1677573000000|2023-02-28 08:30:00|4230.87|4229.37|4224.87|4223.37|4230.87|4229.37|4224.87|4223.37|6157
1677573300000|2023-02-28 08:35:00|4223.87|4222.37|4230.87|4229.37|4231.87|4230.37|4223.87|4222.37|5868
1677573600000|2023-02-28 08:40:00|4231.55|4230.05|4231.55|4230.05|4233.55|4232.05|4228.55|4227.05|5137
1677573900000|2023-02-28 08:45:00|4232.55|4231.05|4235.55|4234.05|4235.55|4234.05|4231.55|4230.05|4398
1677574200000|2023-02-28 08:50:00|4234.55|4233.05|4240.55|4239.05|4241.55|4240.05|4234.55|4233.05|6439
1677574500000|2023-02-28 08:55:00|4241.55|4240.05|4239.55|4238.05|4241.55|4240.05|4238.55|4237.05|3680
1677574800000|2023-02-28 09:00:00|4240.55|4239.05|4238.55|4237.05|4243.55|4242.05|4237.55|4236.05|6193
1677575100000|2023-02-28 09:05:00|4239.55|4238.05|4237.55|4236.05|4240.55|4239.05|4237.55|4236.05|3502
1677575400000|2023-02-28 09:10:00|4236.55|4235.05|4235.55|4234.05|4239.55|4238.05|4235.55|4234.05|3083
1677575700000|2023-02-28 09:15:00|4234.55|4233.05|4230.55|4229.05|4234.55|4233.05|4230.55|4229.05|4739
1677576000000|2023-02-28 09:20:00|4231.55|4230.05|4233.55|4232.05|4235.55|4234.05|4230.55|4229.05|2543
1677576300000|2023-02-28 09:25:00|4232.55|4231.05|4232.55|4231.05|4236.55|4235.05|4232.55|4231.05|4192
1677576600000|2023-02-28 09:30:00|4231.55|4230.05|4236.55|4235.05|4236.55|4235.05|4231.55|4230.05|3862
1677576900000|2023-02-28 09:35:00|4235.55|4234.05|4236.55|4235.05|4237.55|4236.05|4233.55|4232.05|4570
1677577200000|2023-02-28 09:40:00|4235.55|4234.05|4235.55|4234.05|4236.55|4235.05|4233.55|4232.05|3194
1677577500000|2023-02-28 09:45:00|4236.55|4235.05|4240.55|4239.05|4240.55|4239.05|4234.55|4233.05|4210
1677577800000|2023-02-28 09:50:00|4241.05|4239.55|4243.55|4242.05|4243.55|4242.05|4240.55|4239.05|2724
1677578100000|2023-02-28 09:55:00|4242.55|4241.05|4243.55|4242.05|4245.55|4244.05|4242.05|4240.55|6750
1677578400000|2023-02-28 10:00:00|4242.55|4241.05|4245.55|4244.05|4246.55|4245.05|4242.55|4241.05|2922
1677578700000|2023-02-28 10:05:00|4244.55|4243.05|4247.55|4246.05|4247.55|4246.05|4244.55|4243.05|2677
1677579000000|2023-02-28 10:10:00|4246.55|4245.05|4246.55|4245.05|4249.55|4248.05|4246.55|4245.05|3760
1677579300000|2023-02-28 10:15:00|4247.05|4245.55|4247.55|4246.05|4248.55|4247.05|4245.55|4244.05|4116
1677579600000|2023-02-28 10:20:00|4248.55|4247.05|4249.55|4248.05|4249.55|4248.05|4247.55|4246.05|2387
1677579900000|2023-02-28 10:25:00|4250.55|4249.05|4250.55|4249.05|4251.55|4250.05|4248.55|4247.05|3624
1677580200000|2023-02-28 10:30:00|4249.55|4248.05|4252.55|4251.05|4253.55|4252.05|4249.55|4248.05|3406
1677580500000|2023-02-28 10:35:00|4253.55|4252.05|4253.55|4252.05|4255.55|4254.05|4253.55|4252.05|10226
1677580800000|2023-02-28 10:40:00|4254.55|4253.05|4253.55|4252.05|4254.55|4253.05|4252.55|4251.05|4280
1677581100000|2023-02-28 10:45:00|4254.55|4253.05|4254.55|4253.05|4254.55|4253.05|4250.55|4249.05|5422
1677581400000|2023-02-28 10:50:00|4253.55|4252.05|4255.55|4254.05|4255.55|4254.05|4252.55|4251.05|5995
1677581700000|2023-02-28 10:55:00|4254.55|4253.05|4255.55|4254.05|4255.55|4254.05|4253.55|4252.05|8456
1677582000000|2023-02-28 11:00:00|4254.55|4253.05|4255.55|4254.05|4255.55|4254.05|4254.55|4253.05|4930
1677582300000|2023-02-28 11:05:00|4255.05|4253.55|4254.55|4253.05|4255.05|4253.55|4253.55|4252.05|6439
1677582600000|2023-02-28 11:10:00|4255.55|4254.05|4255.55|4254.05|4255.55|4254.05|4255.55|4254.05|3955
1677582900000|2023-02-28 11:15:00|||||||||3811
1677583200000|2023-02-28 11:20:00|4254.55|4253.05|4254.55|4253.05|4254.55|4253.05|4253.55|4252.05|1846
1677583500000|2023-02-28 11:25:00|4253.55|4252.05|4255.55|4254.05|4256.55|4255.05|4253.55|4252.05|3991
1677583800000|2023-02-28 11:30:00|4254.55|4253.05|4255.55|4254.05|4255.55|4254.05|4253.55|4252.05|1688
1677584100000|2023-02-28 11:35:00|4256.55|4255.05|4257.55|4256.05|4258.55|4257.05|4254.55|4253.05|3358
1677584400000|2023-02-28 11:40:00|4258.55|4257.05|4258.55|4257.05|4261.55|4260.05|4258.55|4257.05|6938
1677584700000|2023-02-28 11:45:00|4259.55|4258.05|4259.55|4258.05|4259.55|4258.05|4258.55|4257.05|2172
1677585000000|2023-02-28 11:50:00|4260.55|4259.05|4261.55|4260.05|4262.55|4261.05|4260.55|4259.05|2787
1677585300000|2023-02-28 11:55:00|4260.55|4259.05|4258.55|4257.05|4261.55|4260.05|4258.55|4257.05|1572
1677585600000|2023-02-28 12:00:00|4257.55|4256.05|4259.55|4258.05|4259.55|4258.05|4257.55|4256.05|5398
1677585900000|2023-02-28 12:05:00|4260.55|4259.05|4261.55|4260.05|4261.55|4260.05|4259.55|4258.05|2762
1677586200000|2023-02-28 12:10:00|4262.55|4261.05|4266.55|4265.05|4266.55|4265.05|4262.55|4261.05|10238
1677586500000|2023-02-28 12:15:00|4265.55|4264.05|4267.55|4266.05|4267.55|4266.05|4265.55|4264.05|4353
1677586800000|2023-02-28 12:20:00|4266.55|4265.05|4266.55|4265.05|4267.55|4266.05|4266.55|4265.05|3008
1677587100000|2023-02-28 12:25:00|4267.55|4266.05|4269.55|4268.05|4270.55|4269.05|4266.55|4265.05|4405
1677587400000|2023-02-28 12:30:00|4270.55|4269.05|4263.55|4262.05|4270.55|4269.05|4263.55|4262.05|7597
1677587700000|2023-02-28 12:35:00|4262.55|4261.05|4258.55|4257.05|4262.55|4261.05|4257.55|4256.05|6389
1677588000000|2023-02-28 12:40:00|4258.22|4256.72|4261.22|4259.72|4262.22|4260.72|4257.22|4255.72|6452
1677588300000|2023-02-28 12:45:00|4262.22|4260.72|4262.22|4260.72|4264.22|4262.72|4262.22|4260.72|4422
1677588600000|2023-02-28 12:50:00|4263.22|4261.72|4262.22|4260.72|4263.22|4261.72|4262.22|4260.72|5607
1677588900000|2023-02-28 12:55:00|4261.22|4259.72|4261.22|4259.72|4262.22|4260.72|4261.22|4259.72|4395
1677589200000|2023-02-28 13:00:00|4262.22|4260.72|4261.22|4259.72|4262.22|4260.72|4260.22|4258.72|5677
1677589500000|2023-02-28 13:05:00|4260.22|4258.72|4259.22|4257.72|4260.22|4258.72|4257.22|4255.72|10268
1677589800000|2023-02-28 13:10:00|4260.22|4258.72|4262.22|4260.72|4263.22|4261.72|4259.22|4257.72|2988
1677590100000|2023-02-28 13:15:00|4261.22|4259.72|4259.22|4257.72|4262.22|4260.72|4258.22|4256.72|1920
1677590400000|2023-02-28 13:20:00|4258.22|4256.72|4261.22|4259.72|4261.22|4259.72|4257.22|4255.72|4044
1677590700000|2023-02-28 13:25:00|4260.22|4258.72|4261.22|4259.72|4262.22|4260.72|4260.22|4258.72|2577
1677591000000|2023-02-28 13:30:00|4260.72|4259.22|4252.22|4250.72|4261.22|4259.72|4252.22|4250.72|5710
1677591300000|2023-02-28 13:35:00|4251.22|4249.72|4252.22|4250.72|4254.22|4252.72|4250.22|4248.72|8489
1677591600000|2023-02-28 13:40:00|4253.22|4251.72|4253.22|4251.72|4255.22|4253.72|4252.22|4250.72|4065
1677591900000|2023-02-28 13:45:00|4254.22|4252.72|4254.22|4252.72|4255.22|4253.72|4253.22|4251.72|3648
1677592200000|2023-02-28 13:50:00|4255.22|4253.72|4256.22|4254.72|4256.22|4254.72|4254.22|4252.72|2126
1677592500000|2023-02-28 13:55:00|4255.22|4253.72|4259.22|4257.72|4259.22|4257.72|4255.22|4253.72|4511
1677592800000|2023-02-28 14:00:00|4258.22|4256.72|4251.22|4249.72|4259.22|4257.72|4251.22|4249.72|6492
1677593100000|2023-02-28 14:05:00|4252.22|4250.72|4253.22|4251.72|4254.22|4252.72|4252.22|4250.72|6648
1677593400000|2023-02-28 14:10:00|4252.22|4250.72|4249.22|4247.72|4252.22|4250.72|4247.22|4245.72|7878
1677593700000|2023-02-28 14:15:00|4248.22|4246.72|4249.22|4247.72|4250.22|4248.72|4247.22|4245.72|3975
1677594000000|2023-02-28 14:20:00|4250.22|4248.72|4247.22|4245.72|4250.22|4248.72|4247.22|4245.72|3576
1677594300000|2023-02-28 14:25:00|4246.22|4244.72|4243.22|4241.72|4247.22|4245.72|4243.22|4241.72|7417
1677594600000|2023-02-28 14:30:00|4242.22|4240.72|4242.22|4240.72|4246.22|4244.72|4239.22|4237.72|11303
1677594900000|2023-02-28 14:35:00|4243.22|4241.72|4245.22|4243.72|4246.22|4244.72|4242.22|4240.72|6334
1677595200000|2023-02-28 14:40:00|4246.22|4244.72|4245.22|4243.72|4248.22|4246.72|4244.22|4242.72|5661
1677595500000|2023-02-28 14:45:00|4246.22|4244.72|4244.22|4242.72|4251.22|4249.72|4244.22|4242.72|7651
1677595800000|2023-02-28 14:50:00|4243.22|4241.72|4244.22|4242.72|4246.22|4244.72|4240.22|4238.72|11258
1677596100000|2023-02-28 14:55:00|4245.22|4243.72|4242.22|4240.72|4245.22|4243.72|4240.22|4238.72|6715
1677596400000|2023-02-28 15:00:00|4241.22|4239.72|4247.22|4245.72|4247.22|4245.72|4240.22|4238.72|10935
1677596700000|2023-02-28 15:05:00|4248.22|4246.72|4247.22|4245.72|4250.22|4248.72|4246.22|4244.72|8749
1677597000000|2023-02-28 15:10:00|4247.39|4245.89|4244.39|4242.89|4247.39|4245.89|4242.39|4240.89|7335
1677597300000|2023-02-28 15:15:00|4243.39|4241.89|4244.39|4242.89|4244.39|4242.89|4240.39|4238.89|7020
1677597600000|2023-02-28 15:20:00|4245.39|4243.89|4245.39|4243.89|4247.39|4245.89|4242.39|4240.89|5305
1677597900000|2023-02-28 15:25:00|4245.89|4244.39|4246.39|4244.89|4248.39|4246.89|4245.39|4243.89|9106
1677598200000|2023-02-28 15:30:00|4247.39|4245.89|4249.39|4247.89|4249.39|4247.89|4244.39|4242.89|10107
1677598500000|2023-02-28 15:35:00|4250.39|4248.89|4248.39|4246.89|4251.39|4249.89|4245.39|4243.89|6961
1677598800000|2023-02-28 15:40:00|4247.39|4245.89|4248.39|4246.89|4250.39|4248.89|4246.39|4244.89|6692
1677599100000|2023-02-28 15:45:00|4247.39|4245.89|4245.39|4243.89|4248.39|4246.89|4243.39|4241.89|4102
1677599400000|2023-02-28 15:50:00|4246.39|4244.89|4245.39|4243.89|4246.39|4244.89|4243.39|4241.89|4039
1677599700000|2023-02-28 15:55:00|4244.39|4242.89|4246.39|4244.89|4247.39|4245.89|4244.39|4242.89|3703
1677600000000|2023-02-28 16:00:00|4247.39|4245.89|4248.39|4246.89|4251.39|4249.89|4246.39|4244.89|8504
1677600300000|2023-02-28 16:05:00|4249.39|4247.89|4248.39|4246.89|4250.39|4248.89|4247.39|4245.89|6892
1677600600000|2023-02-28 16:10:00|4247.39|4245.89|4248.39|4246.89|4248.39|4246.89|4246.39|4244.89|7157
1677600900000|2023-02-28 16:15:00|4247.39|4245.89|4248.39|4246.89|4251.39|4249.89|4247.39|4245.89|11216
1677601200000|2023-02-28 16:20:00|4249.39|4247.89|4248.39|4246.89|4250.39|4248.89|4247.39|4245.89|14871
1677601500000|2023-02-28 16:25:00|4247.39|4245.89|4242.39|4240.89|4250.39|4248.89|4242.39|4240.89|57033
1677601800000|2023-02-28 16:30:00|4241.39|4239.89|4236.39|4234.89|4244.39|4242.89|4236.39|4234.89|116457
1677602100000|2023-02-28 16:35:00|4235.39|4233.89|4238.39|4236.89|4239.39|4237.89|4235.39|4233.89|48512
1677602400000|2023-02-28 16:40:00|4237.39|4235.89|4235.39|4233.89|4238.39|4236.89|4235.39|4233.89|13089
1677602700000|2023-02-28 16:45:00|4234.39|4232.89|4234.89|4233.39|4235.39|4233.89|4233.39|4231.89|10524
1677603000000|2023-02-28 16:50:00|4235.39|4233.89|4233.39|4231.89|4235.39|4233.89|4233.39|4231.89|10115
1677603300000|2023-02-28 16:55:00|4234.39|4232.89|4234.39|4232.89|4234.39|4232.89|4232.39|4230.89|6946
1677603600000|2023-02-28 17:00:00|4233.39|4231.89|4236.39|4234.89|4236.39|4234.89|4233.39|4231.89|3190
1677603900000|2023-02-28 17:05:00|4235.39|4233.89|4237.39|4235.89|4237.39|4235.89|4235.39|4233.89|2199
1677604200000|2023-02-28 17:10:00|4238.39|4236.89|4239.39|4237.89|4240.39|4238.89|4237.39|4235.89|2422
1677604500000|2023-02-28 17:15:00|4239.89|4238.39|4240.89|4239.39|4240.89|4239.39|4239.39|4237.89|1461
1677604800000|2023-02-28 17:20:00|4240.39|4238.89|4241.39|4239.89|4243.39|4241.89|4240.39|4238.89|2749
1677605100000|2023-02-28 17:25:00|4240.39|4238.89|4241.39|4239.89|4241.39|4239.89|4239.39|4237.89|1099
1677605400000|2023-02-28 17:30:00|4240.39|4238.89|4240.39|4238.89|4241.39|4239.89|4240.39|4238.89|2113
1677605700000|2023-02-28 17:35:00|4240.89|4239.39|4239.39|4237.89|4241.39|4239.89|4238.39|4236.89|1616
1677606000000|2023-02-28 17:40:00|4238.39|4236.89|4239.39|4237.89|4239.39|4237.89|4236.39|4234.89|2330
1677606300000|2023-02-28 17:45:00|4240.39|4238.89|4239.39|4237.89|4240.39|4238.89|4238.39|4236.89|1701
1677606600000|2023-02-28 17:50:00|4238.39|4236.89|4242.39|4240.89|4242.39|4240.89|4238.39|4236.89|1651
1677606900000|2023-02-28 17:55:00|4243.39|4241.89|4241.39|4239.89|4243.39|4241.89|4241.39|4239.89|1257
1677607200000|2023-02-28 18:00:00|4242.39|4240.89|4242.39|4240.89|4242.39|4240.89|4240.39|4238.89|1844
1677607500000|2023-02-28 18:05:00|4243.39|4241.89|4242.39|4240.89|4244.39|4242.89|4242.39|4240.89|2533
1677607800000|2023-02-28 18:10:00|4242.89|4241.39|4241.39|4239.89|4244.39|4242.89|4241.39|4239.89|589
1677608100000|2023-02-28 18:15:00|4240.39|4238.89|4240.39|4238.89|4242.39|4240.89|4240.39|4238.89|1612
1677608400000|2023-02-28 18:20:00|4241.39|4239.89|4243.39|4241.89|4243.39|4241.89|4241.39|4239.89|605
1677608700000|2023-02-28 18:25:00|4242.39|4240.89|4242.39|4240.89|4243.39|4241.89|4241.39|4239.89|1134
1677609000000|2023-02-28 18:30:00|4243.39|4241.89|4243.39|4241.89|4244.39|4242.89|4239.39|4237.89|1802
1677609300000|2023-02-28 18:35:00|4244.39|4242.89|4243.39|4241.89|4244.39|4242.89|4242.39|4240.89|542
1677609600000|2023-02-28 18:40:00|4242.39|4240.89|4242.39|4240.89|4243.39|4241.89|4242.39|4240.89|398
1677609900000|2023-02-28 18:45:00|4241.39|4239.89|4241.39|4239.89|4243.39|4241.89|4241.39|4239.89|1100
1677610200000|2023-02-28 18:50:00|4240.39|4238.89|4241.39|4239.89|4241.39|4239.89|4240.39|4238.89|418
1677610500000|2023-02-28 18:55:00|4242.39|4240.89|4241.39|4239.89|4242.39|4240.89|4240.39|4238.89|610
1677610800000|2023-02-28 19:00:00|4242.39|4240.89|4242.39|4240.89|4243.39|4241.89|4241.39|4239.89|1603
1677611100000|2023-02-28 19:05:00|4241.39|4239.89|4240.39|4238.89|4241.39|4239.89|4238.39|4236.89|2343
1677611400000|2023-02-28 19:10:00|4241.39|4239.89|4240.39|4238.89|4241.39|4239.89|4239.39|4237.89|481
1677611700000|2023-02-28 19:15:00|4241.39|4239.89|4237.39|4235.89|4241.39|4239.89|4237.39|4235.89|2409
1677612000000|2023-02-28 19:20:00|4236.39|4234.89|4237.39|4235.89|4238.39|4236.89|4236.39|4234.89|1137
1677612300000|2023-02-28 19:25:00|4236.39|4234.89|4236.39|4234.89|4237.39|4235.89|4236.39|4234.89|529
1677612600000|2023-02-28 19:30:00|4235.39|4233.89|4235.39|4233.89|4236.39|4234.89|4235.39|4233.89|946
1677612900000|2023-02-28 19:35:00|4236.39|4234.89|4236.39|4234.89|4236.39|4234.89|4236.39|4234.89|899
1677613200000|2023-02-28 19:40:00|4235.39|4233.89|4236.39|4234.89|4237.39|4235.89|4234.39|4232.89|955
1677613500000|2023-02-28 19:45:00|4236.89|4235.39|4237.39|4235.89|4238.39|4236.89|4236.39|4234.89|1021
1677613800000|2023-02-28 19:50:00|4238.39|4236.89|4235.39|4233.89|4238.39|4236.89|4235.39|4233.89|377
1677614100000|2023-02-28 19:55:00|4234.39|4232.89|4234.39|4232.89|4235.39|4233.89|4234.39|4232.89|1465
1677614400000|2023-02-28 20:00:00|4233.39|4231.89|4234.39|4232.89|4234.39|4232.89|4233.39|4231.89|1311
1677614700000|2023-02-28 20:05:00|4233.39|4231.89|4234.39|4232.89|4234.39|4232.89|4233.39|4231.89|796
1677615000000|2023-02-28 20:10:00|4233.39|4231.89|4233.39|4231.89|4235.39|4233.89|4233.39|4231.89|668
1677615300000|2023-02-28 20:15:00|4234.39|4232.89|4233.39|4231.89|4234.39|4232.89|4233.39|4231.89|1061
1677615600000|2023-02-28 20:20:00|4234.39|4232.89|4233.39|4231.89|4234.39|4232.89|4232.39|4230.89|1601
1677615900000|2023-02-28 20:25:00|4232.89|4231.39|4231.39|4229.89|4233.39|4231.89|4231.39|4229.89|1119
1677616200000|2023-02-28 20:30:00|4232.39|4230.89|4230.39|4228.89|4232.39|4230.89|4229.39|4227.89|1379
1677616500000|2023-02-28 20:35:00|4229.89|4228.39|4231.39|4229.89|4231.39|4229.89|4229.39|4227.89|1808
1677616800000|2023-02-28 20:40:00|4230.39|4228.89|4233.39|4231.89|4233.39|4231.89|4230.39|4228.89|2534
1677617100000|2023-02-28 20:45:00|4232.39|4230.89|4231.39|4229.89|4234.39|4232.89|4230.39|4228.89|2299
1677617400000|2023-02-28 20:50:00|4230.39|4228.89|4232.39|4230.89|4233.39|4231.89|4230.39|4228.89|3349
1677617700000|2023-02-28 20:55:00|4233.39|4231.89|4234.39|4232.89|4235.39|4233.89|4231.39|4229.89|10342
1677618000000|2023-02-28 21:00:00|4231.74|4228.74|4229.04|4226.04|4233.14|4230.14|4225.14|4222.14|88
1677618300000|2023-02-28 21:05:00|4228.84|4225.84|4229.04|4226.04|4229.44|4226.44|4227.24|4224.24|0
1677618600000|2023-02-28 21:10:00|4228.84|4225.84|4226.94|4223.94|4228.84|4225.84|4225.84|4222.84|0
1677618900000|2023-02-28 21:15:00|4226.74|4223.74|4227.64|4224.64|4227.94|4224.94|4226.54|4223.54|0
1677619200000|2023-02-28 21:20:00|4227.44|4224.44|4228.34|4225.34|4228.54|4225.54|4227.44|4224.44|0
1677619500000|2023-02-28 21:25:00|4228.44|4225.44|4228.54|4225.54|4229.24|4226.24|4228.14|4225.14|0
1677619800000|2023-02-28 21:30:00|4228.34|4225.34|4227.44|4224.44|4228.54|4225.54|4227.24|4224.24|0
1677620100000|2023-02-28 21:35:00|4227.64|4224.64|4227.94|4224.94|4227.94|4224.94|4226.94|4223.94|0
1677620400000|2023-02-28 21:40:00|4228.14|4225.14|4229.24|4226.24|4229.74|4226.74|4228.14|4225.14|0
1677620700000|2023-02-28 21:45:00|4229.34|4226.34|4230.14|4227.14|4230.14|4227.14|4229.24|4226.24|0
1677621000000|2023-02-28 21:50:00|4230.24|4227.24|4230.14|4227.14|4230.34|4227.34|4229.44|4226.44|0
1677621300000|2023-02-28 21:55:00|4230.34|4227.34|4229.14|4226.14|4230.34|4227.34|4228.64|4225.64|0
1677621600000|2023-02-28 22:00:00|4229.24|4226.24|4229.04|4226.04|4229.24|4226.24|4229.04|4226.04|0
1677621900000|2023-02-28 22:05:00|4229.14|4226.14|4229.14|4226.14|4229.34|4226.34|4229.04|4226.04|0
1677622200000|2023-02-28 22:10:00|4229.04|4226.04|4229.04|4226.04|4229.24|4226.24|4229.04|4226.04|0
1677622500000|2023-02-28 22:15:00|4229.14|4226.14|4229.44|4226.44|4229.44|4226.44|4229.04|4226.04|0
1677622800000|2023-02-28 22:20:00|4229.34|4226.34|4229.34|4226.34|4229.44|4226.44|4229.34|4226.34|0
1677623100000|2023-02-28 22:25:00|4229.44|4226.44|4229.24|4226.24|4229.44|4226.44|4229.04|4226.04|0
1677623400000|2023-02-28 22:30:00|4229.14|4226.14|4229.04|4226.04|4229.14|4226.14|4229.04|4226.04|0
1677623700000|2023-02-28 22:35:00|4229.14|4226.14|4229.14|4226.14|4229.14|4226.14|4229.04|4226.04|0
1677624000000|2023-02-28 22:40:00|4229.04|4226.04|4229.24|4226.24|4229.34|4226.34|4229.04|4226.04|0
1677624300000|2023-02-28 22:45:00|4229.14|4226.14|4229.04|4226.04|4229.24|4226.24|4229.04|4226.04|0
1677624600000|2023-02-28 22:50:00|4229.14|4226.14|4229.04|4226.04|4229.14|4226.14|4229.04|4226.04|0
1677624900000|2023-02-28 22:55:00|4228.94|4225.94|4228.64|4225.64|4228.94|4225.94|4228.64|4225.64|0
1677625200000|2023-02-28 23:00:00|4228.44|4225.44|4228.84|4225.84|4229.44|4226.44|4227.74|4224.74|0
1677625500000|2023-02-28 23:05:00|4229.04|4226.04|4229.24|4226.24|4229.94|4226.94|4229.04|4226.04|0
1677625800000|2023-02-28 23:10:00|4229.44|4226.44|4229.44|4226.44|4229.74|4226.74|4229.24|4226.24|0
1677626100000|2023-02-28 23:15:00|4229.24|4226.24|4227.44|4224.44|4229.44|4226.44|4227.44|4224.44|0
1677626400000|2023-02-28 23:20:00|4227.34|4224.34|4227.44|4224.44|4227.94|4224.94|4227.24|4224.24|0
1677626700000|2023-02-28 23:25:00|4227.24|4224.24|4225.14|4222.14|4227.44|4224.44|4225.14|4222.14|0
1677627000000|2023-02-28 23:30:00|4225.64|4222.64|4225.64|4222.64|4226.74|4223.74|4225.44|4222.44|0
1677627300000|2023-02-28 23:35:00|4225.44|4222.44|4225.44|4222.44|4226.34|4223.34|4225.24|4222.24|0
1677627600000|2023-02-28 23:40:00|4225.14|4222.14|4223.84|4220.84|4225.44|4222.44|4223.54|4220.54|0
1677627900000|2023-02-28 23:45:00|4224.24|4221.24|4222.64|4219.64|4224.24|4221.24|4222.64|4219.64|0
1677628200000|2023-02-28 23:50:00|4222.24|4219.24|4223.14|4220.14|4223.84|4220.84|4222.24|4219.24|0
1677628500000|2023-02-28 23:55:00|4223.34|4220.34|4223.84|4220.84|4224.04|4221.04|4222.94|4219.94|0
1677628800000|2023-03-01 00:00:00|4224.24|4221.24|4222.44|4219.44|4224.24|4221.24|4222.44|4219.44|0
1677629100000|2023-03-01 00:05:00|4222.64|4219.64|4221.34|4218.34|4222.64|4219.64|4220.84|4217.84|0
1677629400000|2023-03-01 00:10:00|4221.54|4218.54|4222.54|4219.54|4222.74|4219.74|4221.34|4218.34|0
1677629700000|2023-03-01 00:15:00|4222.44|4219.44|4223.64|4221.64|4226.14|4224.14|4221.84|4218.84|1289
1677630000000|2023-03-01 00:20:00|4223.14|4221.14|4224.64|4222.64|4225.64|4223.64|4223.14|4221.14|641
1677630300000|2023-03-01 00:25:00|4224.14|4222.14|4225.64|4223.64|4225.64|4223.64|4223.64|4221.64|296
1677630600000|2023-03-01 00:30:00|4224.64|4222.64|4225.64|4223.64|4228.64|4226.64|4224.64|4222.64|738
1677630900000|2023-03-01 00:35:00|4224.64|4222.64|4223.14|4221.14|4224.64|4222.64|4223.14|4221.14|420
1677631200000|2023-03-01 00:40:00|4223.64|4221.64|4221.64|4219.64|4223.64|4221.64|4221.64|4219.64|310
1677631500000|2023-03-01 00:45:00|4222.64|4220.64|4223.64|4221.64|4224.14|4222.14|4222.64|4220.64|112
1677631800000|2023-03-01 00:50:00|4224.64|4222.64|4225.64|4223.64|4226.64|4224.64|4224.64|4222.64|103
1677632100000|2023-03-01 00:55:00|4226.64|4224.64|4224.64|4222.64|4226.64|4224.64|4224.64|4222.64|162
1677632400000|2023-03-01 01:00:00|4224.14|4222.14|4223.64|4221.64|4224.64|4222.64|4221.64|4219.64|203
1677632700000|2023-03-01 01:05:00|4224.14|4222.14|4225.64|4223.64|4225.64|4223.64|4223.64|4221.64|69
1677633000000|2023-03-01 01:10:00|4226.64|4224.64|4226.64|4224.64|4226.64|4224.64|4225.64|4223.64|153
1677633300000|2023-03-01 01:15:00|||||||||23
1677633600000|2023-03-01 01:20:00|4227.64|4225.64|4228.64|4226.64|4229.14|4227.14|4227.64|4225.64|493
1677633900000|2023-03-01 01:25:00|4229.14|4227.14|4229.64|4227.64|4230.64|4228.64|4228.64|4226.64|398
1677634200000|2023-03-01 01:30:00|4230.64|4228.64|4229.64|4227.64|4232.64|4230.64|4229.64|4227.64|881
1677634500000|2023-03-01 01:35:00|4228.64|4226.64|4228.64|4226.64|4229.64|4227.64|4227.64|4225.64|105
1677634800000|2023-03-01 01:40:00|4229.64|4227.64|4230.64|4228.64|4230.64|4228.64|4227.64|4225.64|145
1677635100000|2023-03-01 01:45:00|4231.14|4229.14|4233.14|4231.14|4233.64|4231.64|4229.64|4227.64|142
1677635400000|2023-03-01 01:50:00|4232.64|4230.64|4236.64|4234.64|4236.64|4234.64|4232.64|4230.64|447
1677635700000|2023-03-01 01:55:00|4237.64|4235.64|4237.64|4235.64|4237.64|4235.64|4236.64|4234.64|161
1677636000000|2023-03-01 02:00:00|4238.64|4236.64|4237.64|4235.64|4238.64|4236.64|4237.14|4235.14|432
1677636300000|2023-03-01 02:05:00|4238.14|4236.14|4239.64|4237.64|4239.64|4237.64|4238.14|4236.14|196
1677636600000|2023-03-01 02:10:00|4240.64|4238.64|4240.64|4238.64|4240.64|4238.64|4239.64|4237.64|176
1677636900000|2023-03-01 02:15:00|4240.14|4238.14|4240.64|4238.64|4240.64|4238.64|4239.64|4237.64|70
1677637200000|2023-03-01 02:20:00|4239.64|4237.64|4239.64|4237.64|4240.64|4238.64|4239.64|4237.64|87
1677637500000|2023-03-01 02:25:00|4240.14|4238.14|4240.64|4238.64|4240.64|4238.64|4239.64|4237.64|105
1677637800000|2023-03-01 02:30:00|4241.14|4239.14|4241.64|4239.64|4241.64|4239.64|4240.64|4238.64|120
1677638100000|2023-03-01 02:35:00|4242.64|4240.64|4241.64|4239.64|4242.64|4240.64|4241.64|4239.64|267
1677638400000|2023-03-01 02:40:00|4242.14|4240.14|4241.64|4239.64|4242.64|4240.64|4241.64|4239.64|74
1677638700000|2023-03-01 02:45:00|4242.14|4240.14|4241.64|4239.64|4242.64|4240.64|4241.64|4239.64|75
1677639000000|2023-03-01 02:50:00|4242.64|4240.64|4242.14|4240.14|4242.64|4240.64|4241.64|4239.64|48
1677639300000|2023-03-01 02:55:00|4241.64|4239.64|4241.64|4239.64|4242.64|4240.64|4240.64|4238.64|389
1677639600000|2023-03-01 03:00:00|4242.64|4240.64|4242.64|4240.64|4242.64|4240.64|4240.64|4238.64|107
1677639900000|2023-03-01 03:05:00|4242.14|4240.14|4242.64|4240.64|4242.64|4240.64|4241.64|4239.64|67
1677640200000|2023-03-01 03:10:00|4241.64|4239.64|4242.64|4240.64|4242.64|4240.64|4241.64|4239.64|33
1677640500000|2023-03-01 03:15:00|4243.64|4241.64|4242.64|4240.64|4243.64|4241.64|4242.64|4240.64|87
1677640800000|2023-03-01 03:20:00|4243.14|4241.14|4244.64|4242.64|4244.64|4242.64|4242.64|4240.64|131
1677641100000|2023-03-01 03:25:00|4243.64|4241.64|4244.64|4242.64|4244.64|4242.64|4243.64|4241.64|106
1677641400000|2023-03-01 03:30:00|4243.64|4241.64|4243.64|4241.64|4243.64|4241.64|4243.64|4241.64|71
1677641700000|2023-03-01 03:35:00|4244.64|4242.64|4244.64|4242.64|4244.64|4242.64|4243.64|4241.64|51
1677642000000|2023-03-01 03:40:00|4243.64|4241.64|4243.64|4241.64|4243.64|4241.64|4243.64|4241.64|11
1677642300000|2023-03-01 03:45:00|4244.64|4242.64|4243.64|4241.64|4244.64|4242.64|4243.64|4241.64|73
1677642600000|2023-03-01 03:50:00|||||||||7
1677642900000|2023-03-01 03:55:00|4244.64|4242.64|4244.64|4242.64|4244.64|4242.64|4243.64|4241.64|39
1677643200000|2023-03-01 04:00:00|4244.14|4242.14|4245.64|4243.64|4245.64|4243.64|4243.64|4241.64|227
1677643500000|2023-03-01 04:05:00|4245.14|4243.14|4244.14|4242.14|4245.64|4243.64|4243.64|4241.64|38
1677643800000|2023-03-01 04:10:00|4244.64|4242.64|4243.64|4241.64|4244.64|4242.64|4243.64|4241.64|26
1677644100000|2023-03-01 04:15:00|4244.14|4242.14|4243.64|4241.64|4244.14|4242.14|4243.64|4241.64|16
1677644400000|2023-03-01 04:20:00|||||||||16
1677644700000|2023-03-01 04:25:00|4242.64|4240.64|4242.64|4240.64|4243.14|4241.14|4242.64|4240.64|108
1677645000000|2023-03-01 04:30:00|4243.64|4241.64|4243.64|4241.64|4243.64|4241.64|4243.14|4241.14|31
1677645300000|2023-03-01 04:35:00|4244.64|4242.64|4245.64|4243.64|4245.64|4243.64|4244.64|4242.64|266
1677645600000|2023-03-01 04:40:00|4244.64|4242.64|4245.64|4243.64|4245.64|4243.64|4244.64|4242.64|79
1677645900000|2023-03-01 04:45:00|||||||||9
1677646200000|2023-03-01 04:50:00|||||||||8
1677646500000|2023-03-01 04:55:00|4244.64|4242.64|4246.64|4244.64|4246.64|4244.64|4244.64|4242.64|171
1677646800000|2023-03-01 05:00:00|4245.64|4243.64|4246.64|4244.64|4246.64|4244.64|4245.64|4243.64|322
1677647100000|2023-03-01 05:05:00|4245.64|4243.64|4245.64|4243.64|4246.64|4244.64|4244.64|4242.64|223
1677647400000|2023-03-01 05:10:00|4246.64|4244.64|4246.64|4244.64|4246.64|4244.64|4246.64|4244.64|102
1677647700000|2023-03-01 05:15:00|4247.64|4245.64|4247.64|4245.64|4247.64|4245.64|4246.64|4244.64|126
1677648000000|2023-03-01 05:20:00|4246.64|4244.64|4248.64|4246.64|4248.64|4246.64|4246.64|4244.64|195
1677648300000|2023-03-01 05:25:00|4247.64|4245.64|4248.64|4246.64|4248.64|4246.64|4247.64|4245.64|326
1677648600000|2023-03-01 05:30:00|4247.64|4245.64|4247.64|4245.64|4247.64|4245.64|4247.64|4245.64|76
1677648900000|2023-03-01 05:35:00|4248.64|4246.64|4248.64|4246.64|4248.64|4246.64|4247.64|4245.64|322
1677649200000|2023-03-01 05:40:00|4247.64|4245.64|4248.64|4246.64|4248.64|4246.64|4247.64|4245.64|34
1677649500000|2023-03-01 05:45:00|||||||||9
1677649800000|2023-03-01 05:50:00|4247.64|4245.64|4247.64|4245.64|4247.64|4245.64|4247.64|4245.64|81
1677650100000|2023-03-01 05:55:00|4248.64|4246.64|4247.64|4245.64|4248.64|4246.64|4247.64|4245.64|101
1677650400000|2023-03-01 06:00:00|4248.64|4246.64|4248.64|4246.64|4248.64|4246.64|4248.64|4246.64|105
1677650700000|2023-03-01 06:05:00|4247.64|4245.64|4248.64|4246.64|4248.64|4246.64|4247.64|4245.64|91
1677651000000|2023-03-01 06:10:00|4249.14|4247.14|4250.14|4248.14|4250.64|4248.64|4248.64|4246.64|260
1677651300000|2023-03-01 06:15:00|4250.64|4248.64|4248.64|4246.64|4250.64|4248.64|4248.64|4246.64|184
1677651600000|2023-03-01 06:20:00|4247.64|4245.64|4249.64|4247.64|4250.64|4248.64|4247.64|4245.64|289
1677651900000|2023-03-01 06:25:00|4250.14|4248.14|4252.14|4250.14|4252.64|4250.64|4249.64|4247.64|259
1677652200000|2023-03-01 06:30:00|4252.64|4250.64|4253.64|4251.64|4255.64|4253.64|4251.64|4249.64|508
1677652500000|2023-03-01 06:35:00|4253.14|4251.14|4249.64|4247.64|4253.64|4251.64|4246.64|4244.64|855
1677652800000|2023-03-01 06:40:00|4250.64|4248.64|4252.64|4250.64|4253.64|4251.64|4250.64|4248.64|348
1677653100000|2023-03-01 06:45:00|4252.14|4250.14|4251.64|4249.64|4252.64|4250.64|4251.64|4249.64|301
1677653400000|2023-03-01 06:50:00|4250.64|4248.64|4249.64|4247.64|4251.64|4249.64|4249.64|4247.64|712
1677653700000|2023-03-01 06:55:00|4249.14|4247.14|4249.64|4247.64|4249.64|4247.64|4248.64|4246.64|360
1677654000000|2023-03-01 07:00:00|4249.39|4247.89|4247.39|4245.89|4250.39|4248.89|4247.39|4245.89|2200
1677654300000|2023-03-01 07:05:00|4246.39|4244.89|4247.39|4245.89|4248.39|4246.89|4245.39|4243.89|2219
1677654600000|2023-03-01 07:10:00|4248.39|4246.89|4245.39|4243.89|4248.39|4246.89|4245.39|4243.89|1227
1677654900000|2023-03-01 07:15:00|4244.89|4243.39|4247.39|4245.89|4247.39|4245.89|4244.39|4242.89|2481
1677655200000|2023-03-01 07:20:00|4246.39|4244.89|4250.39|4248.89|4250.39|4248.89|4246.39|4244.89|1537
1677655500000|2023-03-01 07:25:00|4251.39|4249.89|4251.39|4249.89|4251.39|4249.89|4249.39|4247.89|1527
1677655800000|2023-03-01 07:30:00|4252.39|4250.89|4251.39|4249.89|4253.39|4251.89|4249.39|4247.89|2080
1677656100000|2023-03-01 07:35:00|4250.89|4249.39|4251.39|4249.89|4252.39|4250.89|4250.39|4248.89|684
1677656400000|2023-03-01 07:40:00|4250.39|4248.89|4255.39|4253.89|4255.39|4253.89|4250.39|4248.89|1808
1677656700000|2023-03-01 07:45:00|4256.39|4254.89|4256.39|4254.89|4261.39|4259.89|4256.39|4254.89|5608
1677657000000|2023-03-01 07:50:00|4255.39|4253.89|4254.39|4252.89|4258.39|4256.89|4254.39|4252.89|3343
1677657300000|2023-03-01 07:55:00|4253.39|4251.89|4254.39|4252.89|4254.39|4252.89|4251.39|4249.89|3342
1677657600000|2023-03-01 08:00:00|4253.39|4251.89|4258.39|4256.89|4259.39|4257.89|4248.39|4246.89|18466
1677657900000|2023-03-01 08:05:00|4259.39|4257.89|4258.39|4256.89|4264.39|4262.89|4257.39|4255.89|10755
1677658200000|2023-03-01 08:10:00|4259.39|4257.89|4264.39|4262.89|4265.39|4263.89|4259.39|4257.89|7987
1677658500000|2023-03-01 08:15:00|4265.39|4263.89|4258.39|4256.89|4266.39|4264.89|4257.39|4255.89|8694
1677658800000|2023-03-01 08:20:00|4259.39|4257.89|4259.39|4257.89|4261.39|4259.89|4257.39|4255.89|3926
1677659100000|2023-03-01 08:25:00|4258.39|4256.89|4251.39|4249.89|4260.39|4258.89|4250.39|4248.89|7476
1677659400000|2023-03-01 08:30:00|4250.89|4249.39|4252.39|4250.89|4252.39|4250.89|4247.39|4245.89|6800
1677659700000|2023-03-01 08:35:00|4251.39|4249.89|4255.39|4253.89|4256.39|4254.89|4248.39|4246.89|4425
1677660000000|2023-03-01 08:40:00|4256.17|4254.67|4255.17|4253.67|4256.17|4254.67|4252.17|4250.67|3246
1677660300000|2023-03-01 08:45:00|4254.17|4252.67|4253.17|4251.67|4255.17|4253.67|4252.17|4250.67|3499
1677660600000|2023-03-01 08:50:00|4253.67|4252.17|4254.17|4252.67|4255.17|4253.67|4250.17|4248.67|3293
1677660900000|2023-03-01 08:55:00|4255.17|4253.67|4262.17|4260.67|4262.17|4260.67|4253.17|4251.67|4265
1677661200000|2023-03-01 09:00:00|4261.17|4259.67|4264.17|4262.67|4265.17|4263.67|4261.17|4259.67|5821
1677661500000|2023-03-01 09:05:00|4263.17|4261.67|4260.17|4258.67|4264.17|4262.67|4258.17|4256.67|5258
1677661800000|2023-03-01 09:10:00|4259.17|4257.67|4264.17|4262.67|4264.17|4262.67|4259.17|4257.67|3229
1677662100000|2023-03-01 09:15:00|4263.17|4261.67|4262.17|4260.67|4264.67|4263.17|4262.17|4260.67|3925
1677662400000|2023-03-01 09:20:00|4262.67|4261.17|4256.67|4255.17|4262.67|4261.17|4254.17|4252.67|4079
1677662700000|2023-03-01 09:25:00|4257.17|4255.67|4255.17|4253.67|4259.17|4257.67|4255.17|4253.67|2129
1677663000000|2023-03-01 09:30:00|4256.17|4254.67|4258.17|4256.67|4258.17|4256.67|4255.17|4253.67|5373
1677663300000|2023-03-01 09:35:00|4258.67|4257.17|4256.17|4254.67|4260.17|4258.67|4256.17|4254.67|4804
1677663600000|2023-03-01 09:40:00|4255.17|4253.67|4254.17|4252.67|4259.17|4257.67|4252.17|4250.67|5211
1677663900000|2023-03-01 09:45:00|4255.17|4253.67|4256.17|4254.67|4256.17|4254.67|4252.17|4250.67|3191
1677664200000|2023-03-01 09:50:00|4257.17|4255.67|4259.17|4257.67|4260.17|4258.67|4256.17|4254.67|2372
1677664500000|2023-03-01 09:55:00|4258.17|4256.67|4259.17|4257.67|4261.17|4259.67|4258.17|4256.67|4794
1677664800000|2023-03-01 10:00:00|4258.17|4256.67|4261.17|4259.67|4261.17|4259.67|4257.17|4255.67|3906
1677665100000|2023-03-01 10:05:00|4260.17|4258.67|4257.17|4255.67|4261.17|4259.67|4255.17|4253.67|2839
1677665400000|2023-03-01 10:10:00|4256.17|4254.67|4259.17|4257.67|4260.17|4258.67|4256.17|4254.67|2204
1677665700000|2023-03-01 10:15:00|4260.17|4258.67|4261.17|4259.67|4261.17|4259.67|4260.17|4258.67|1565
1677666000000|2023-03-01 10:20:00|4260.17|4258.67|4263.17|4261.67|4263.17|4261.67|4260.17|4258.67|1708
1677666300000|2023-03-01 10:25:00|4262.17|4260.67|4266.17|4264.67|4266.17|4264.67|4262.17|4260.67|3857
1677666600000|2023-03-01 10:30:00|4267.17|4265.67|4264.17|4262.67|4267.17|4265.67|4264.17|4262.67|4009
1677666900000|2023-03-01 10:35:00|4264.67|4263.17|4266.17|4264.67|4267.17|4265.67|4264.17|4262.67|4157
1677667200000|2023-03-01 10:40:00|4267.17|4265.67|4269.17|4267.67|4270.17|4268.67|4267.17|4265.67|9148
1677667500000|2023-03-01 10:45:00|4270.17|4268.67|4266.17|4264.67|4270.17|4268.67|4264.17|4262.67|4383
1677667800000|2023-03-01 10:50:00|4265.17|4263.67|4266.17|4264.67|4267.17|4265.67|4264.17|4262.67|1893
1677668100000|2023-03-01 10:55:00|4267.17|4265.67|4270.17|4268.67|4272.17|4270.67|4266.17|4264.67|9067
1677668400000|2023-03-01 11:00:00|4271.17|4269.67|4269.17|4267.67|4271.17|4269.67|4266.67|4265.17|5715
1677668700000|2023-03-01 11:05:00|4270.17|4268.67|4273.17|4271.67|4273.17|4271.67|4269.17|4267.67|3898
1677669000000|2023-03-01 11:10:00|4272.17|4270.67|4274.17|4272.67|4274.17|4272.67|4272.17|4270.67|4318
1677669300000|2023-03-01 11:15:00|4275.17|4273.67|4276.17|4274.67|4276.17|4274.67|4274.17|4272.67|3281
1677669600000|2023-03-01 11:20:00|4275.17|4273.67|4278.17|4276.67|4278.17|4276.67|4275.17|4273.67|3143
1677669900000|2023-03-01 11:25:00|4277.17|4275.67|4274.17|4272.67|4277.17|4275.67|4274.17|4272.67|4669
1677670200000|2023-03-01 11:30:00|4273.17|4271.67|4276.17|4274.67|4277.17|4275.67|4273.17|4271.67|4313
1677670500000|2023-03-01 11:35:00|4277.17|4275.67|4277.17|4275.67|4278.17|4276.67|4276.17|4274.67|2549
1677670800000|2023-03-01 11:40:00|4276.17|4274.67|4276.17|4274.67|4276.67|4275.17|4276.17|4274.67|5446
1677671100000|2023-03-01 11:45:00|4275.17|4273.67|4276.17|4274.67|4277.17|4275.67|4274.17|4272.67|4059
1677671400000|2023-03-01 11:50:00|4277.17|4275.67|4275.17|4273.67|4277.17|4275.67|4275.17|4273.67|5233
1677671700000|2023-03-01 11:55:00|4275.67|4274.17|4275.17|4273.67|4276.17|4274.67|4274.17|4272.67|3134
1677672000000|2023-03-01 12:00:00|4274.17|4272.67|4276.67|4275.17|4277.17|4275.67|4274.17|4272.67|5429
1677672300000|2023-03-01 12:05:00|4277.17|4275.67|4275.17|4273.67|4277.17|4275.67|4275.17|4273.67|2536
1677672600000|2023-03-01 12:10:00|4274.17|4272.67|4272.17|4270.67|4274.17|4272.67|4271.17|4269.67|3278
1677672900000|2023-03-01 12:15:00|4273.17|4271.67|4274.17|4272.67|4274.17|4272.67|4272.17|4270.67|3176
1677673200000|2023-03-01 12:20:00|4273.17|4271.67|4271.17|4269.67|4274.17|4272.67|4271.17|4269.67|4481
1677673500000|2023-03-01 12:25:00|4272.17|4270.67|4273.17|4271.67|4273.17|4271.67|4271.17|4269.67|2416
1677673800000|2023-03-01 12:30:00|4272.67|4271.17|4274.17|4272.67|4275.17|4273.67|4272.67|4271.17|2339
1677674100000|2023-03-01 12:35:00|4273.17|4271.67|4274.17|4272.67|4274.17|4272.67|4273.17|4271.67|2672
1677674400000|2023-03-01 12:40:00|4273.37|4271.87|4272.37|4270.87|4273.37|4271.87|4271.37|4269.87|3315
1677674700000|2023-03-01 12:45:00|4271.37|4269.87|4270.37|4268.87|4271.37|4269.87|4268.37|4266.87|8712
1677675000000|2023-03-01 12:50:00|4269.37|4267.87|4271.37|4269.87|4271.37|4269.87|4269.37|4267.87|2174
1677675300000|2023-03-01 12:55:00|4270.37|4268.87|4271.37|4269.87|4271.37|4269.87|4270.37|4268.87|2032
1677675600000|2023-03-01 13:00:00|4270.37|4268.87|4266.37|4264.87|4270.37|4268.87|4265.37|4263.87|7848
1677675900000|2023-03-01 13:05:00|4265.37|4263.87|4268.37|4266.87|4268.37|4266.87|4265.37|4263.87|1868
1677676200000|2023-03-01 13:10:00|4267.37|4265.87|4268.37|4266.87|4269.37|4267.87|4267.37|4265.87|2706
1677676500000|2023-03-01 13:15:00|4269.37|4267.87|4266.37|4264.87|4269.37|4267.87|4265.37|4263.87|2304
1677676800000|2023-03-01 13:20:00|4267.37|4265.87|4262.37|4260.87|4267.37|4265.87|4261.37|4259.87|6581
1677677100000|2023-03-01 13:25:00|4261.37|4259.87|4260.37|4258.87|4261.37|4259.87|4259.37|4257.87|5125
1677677400000|2023-03-01 13:30:00|4259.37|4257.87|4248.37|4246.87|4259.37|4257.87|4248.37|4246.87|10108
1677677700000|2023-03-01 13:35:00|4247.37|4245.87|4248.37|4246.87|4250.37|4248.87|4247.37|4245.87|8160
1677678000000|2023-03-01 13:40:00|4249.37|4247.87|4242.37|4240.87|4249.37|4247.87|4242.37|4240.87|6126
1677678300000|2023-03-01 13:45:00|4241.37|4239.87|4251.37|4249.87|4251.37|4249.87|4241.37|4239.87|13766
1677678600000|2023-03-01 13:50:00|4252.37|4250.87|4250.37|4248.87|4252.37|4250.87|4249.37|4247.87|8764
1677678900000|2023-03-01 13:55:00|4250.87|4249.37|4249.37|4247.87|4251.37|4249.87|4248.37|4246.87|3540
1677679200000|2023-03-01 14:00:00|4248.37|4246.87|4247.37|4245.87|4248.37|4246.87|4246.37|4244.87|5615
1677679500000|2023-03-01 14:05:00|4246.37|4244.87|4246.37|4244.87|4247.37|4245.87|4244.37|4242.87|10259
1677679800000|2023-03-01 14:10:00|4246.87|4245.37|4249.37|4247.87|4249.37|4247.87|4246.37|4244.87|3630
1677680100000|2023-03-01 14:15:00|4250.37|4248.87|4248.37|4246.87|4250.37|4248.87|4248.37|4246.87|5332
1677680400000|2023-03-01 14:20:00|4249.37|4247.87|4250.37|4248.87|4250.37|4248.87|4247.37|4245.87|5843
1677680700000|2023-03-01 14:25:00|4249.37|4247.87|4251.37|4249.87|4251.37|4249.87|4246.37|4244.87|6411
1677681000000|2023-03-01 14:30:00|4250.37|4248.87|4245.37|4243.87|4252.37|4250.87|4245.37|4243.87|7807
1677681300000|2023-03-01 14:35:00|4246.37|4244.87|4251.37|4249.87|4252.37|4250.87|4244.37|4242.87|10736
1677681600000|2023-03-01 14:40:00|4252.37|4250.87|4246.37|4244.87|4252.37|4250.87|4245.37|4243.87|5388
1677681900000|2023-03-01 14:45:00|4247.37|4245.87|4253.37|4251.87|4253.37|4251.87|4247.37|4245.87|6417
1677682200000|2023-03-01 14:50:00|4254.37|4252.87|4250.37|4248.87|4255.37|4253.87|4249.37|4247.87|9177
1677682500000|2023-03-01 14:55:00|4251.37|4249.87|4251.87|4250.37|4255.37|4253.87|4250.87|4249.37|4801
1677682800000|2023-03-01 15:00:00|4253.87|4252.37|4248.37|4246.87|4255.37|4253.87|4245.87|4244.37|13963
1677683100000|2023-03-01 15:05:00|4247.37|4245.87|4242.37|4240.87|4249.37|4247.87|4242.37|4240.87|11089
1677683400000|2023-03-01 15:10:00|4242.74|4241.24|4239.74|4238.24|4242.74|4241.24|4237.74|4236.24|14772
1677683700000|2023-03-01 15:15:00|4238.74|4237.24|4239.74|4238.24|4241.74|4240.24|4233.74|4232.24|16840
1677684000000|2023-03-01 15:20:00|4240.74|4239.24|4238.74|4237.24|4242.74|4241.24|4237.74|4236.24|11628
1677684300000|2023-03-01 15:25:00|4239.24|4237.74|4237.74|4236.24|4239.74|4238.24|4235.74|4234.24|12656
1677684600000|2023-03-01 15:30:00|4236.74|4235.24|4237.74|4236.24|4237.74|4236.24|4233.74|4232.24|13649
1677684900000|2023-03-01 15:35:00|4236.74|4235.24|4239.74|4238.24|4243.74|4242.24|4236.74|4235.24|10005
1677685200000|2023-03-01 15:40:00|4240.74|4239.24|4241.74|4240.24|4245.74|4244.24|4239.74|4238.24|5393
1677685500000|2023-03-01 15:45:00|4242.74|4241.24|4243.74|4242.24|4244.74|4243.24|4239.74|4238.24|7896
1677685800000|2023-03-01 15:50:00|4242.74|4241.24|4239.74|4238.24|4243.74|4242.24|4239.74|4238.24|10013
1677686100000|2023-03-01 15:55:00|4238.74|4237.24|4238.74|4237.24|4240.74|4239.24|4236.74|4235.24|6657
1677686400000|2023-03-01 16:00:00|4237.74|4236.24|4229.74|4228.24|4238.74|4237.24|4229.74|4228.24|13498
1677686700000|2023-03-01 16:05:00|4230.74|4229.24|4219.74|4218.24|4230.74|4229.24|4218.74|4217.24|16182
1677687000000|2023-03-01 16:10:00|4218.74|4217.24|4215.74|4214.24|4218.74|4217.24|4214.74|4213.24|11756
1677687300000|2023-03-01 16:15:00|4214.74|4213.24|4210.74|4209.24|4214.74|4213.24|4205.74|4204.24|22955
1677687600000|2023-03-01 16:20:00|4209.74|4208.24|4212.74|4211.24|4214.74|4213.24|4209.74|4208.24|32633
1677687900000|2023-03-01 16:25:00|4213.74|4212.24|4214.74|4213.24|4217.74|4216.24|4211.74|4210.24|39688
1677688200000|2023-03-01 16:30:00|4215.74|4214.24|4215.74|4214.24|4216.74|4215.24|4213.74|4212.24|46027
1677688500000|2023-03-01 16:35:00|4216.74|4215.24|4217.74|4216.24|4218.74|4217.24|4215.74|4214.24|30804
1677688800000|2023-03-01 16:40:00|4218.74|4217.24|4222.74|4221.24|4223.74|4222.24|4218.74|4217.24|10874
1677689100000|2023-03-01 16:45:00|4223.74|4222.24|4226.74|4225.24|4228.74|4227.24|4222.74|4221.24|7121
1677689400000|2023-03-01 16:50:00|4227.74|4226.24|4227.74|4226.24|4228.74|4227.24|4226.74|4225.24|7028
1677689700000|2023-03-01 16:55:00|4228.74|4227.24|4226.74|4225.24|4229.74|4228.24|4226.74|4225.24|12770
1677690000000|2023-03-01 17:00:00|4225.74|4224.24|4224.74|4223.24|4227.74|4226.24|4224.74|4223.24|2753
1677690300000|2023-03-01 17:05:00|4225.24|4223.74|4227.74|4226.24|4227.74|4226.24|4224.74|4223.24|3440
1677690600000|2023-03-01 17:10:00|4228.74|4227.24|4226.74|4225.24|4230.74|4229.24|4224.74|4223.24|5633
1677690900000|2023-03-01 17:15:00|4227.74|4226.24|4225.74|4224.24|4227.74|4226.24|4225.74|4224.24|1772
1677691200000|2023-03-01 17:20:00|4224.74|4223.24|4225.74|4224.24|4228.74|4227.24|4224.74|4223.24|1823
1677691500000|2023-03-01 17:25:00|4224.74|4223.24|4225.74|4224.24|4228.74|4227.24|4224.74|4223.24|1802
1677691800000|2023-03-01 17:30:00|4226.74|4225.24|4225.74|4224.24|4226.74|4225.24|4225.74|4224.24|1617
1677692100000|2023-03-01 17:35:00|4224.74|4223.24|4227.74|4226.24|4228.74|4227.24|4224.74|4223.24|1119
1677692400000|2023-03-01 17:40:00|4228.74|4227.24|4229.74|4228.24|4230.74|4229.24|4227.74|4226.24|1223
1677692700000|2023-03-01 17:45:00|4230.74|4229.24|4225.74|4224.24|4230.74|4229.24|4225.74|4224.24|5177
1677693000000|2023-03-01 17:50:00|4224.74|4223.24|4225.74|4224.24|4226.74|4225.24|4224.74|4223.24|1445
1677693300000|2023-03-01 17:55:00|4226.74|4225.24|4224.74|4223.24|4226.74|4225.24|4223.74|4222.24|2314
1677693600000|2023-03-01 18:00:00|4223.74|4222.24|4222.74|4221.24|4224.74|4223.24|4222.74|4221.24|2582
1677693900000|2023-03-01 18:05:00|4223.74|4222.24|4221.74|4220.24|4223.74|4222.24|4220.74|4219.24|2865
1677694200000|2023-03-01 18:10:00|4220.74|4219.24|4222.74|4221.24|4222.74|4221.24|4220.74|4219.24|1021
1677694500000|2023-03-01 18:15:00|4221.74|4220.24|4222.74|4221.24|4223.74|4222.24|4221.74|4220.24|2126
1677694800000|2023-03-01 18:20:00|4221.74|4220.24|4221.74|4220.24|4222.74|4221.24|4220.74|4219.24|1606
1677695100000|2023-03-01 18:25:00|4220.74|4219.24|4220.74|4219.24|4222.74|4221.24|4220.74|4219.24|913
1677695400000|2023-03-01 18:30:00|4219.74|4218.24|4218.74|4217.24|4219.74|4218.24|4217.74|4216.24|1922
1677695700000|2023-03-01 18:35:00|4217.74|4216.24|4219.74|4218.24|4219.74|4218.24|4217.74|4216.24|806
1677696000000|2023-03-01 18:40:00|4218.74|4217.24|4218.74|4217.24|4219.74|4218.24|4217.74|4216.24|683
1677696300000|2023-03-01 18:45:00|4217.74|4216.24|4219.74|4218.24|4219.74|4218.24|4216.74|4215.24|1957
1677696600000|2023-03-01 18:50:00|4220.74|4219.24|4218.74|4217.24|4220.74|4219.24|4218.74|4217.24|1780
1677696900000|2023-03-01 18:55:00|4219.74|4218.24|4219.74|4218.24|4220.74|4219.24|4217.74|4216.24|676
1677697200000|2023-03-01 19:00:00|4218.74|4217.24|4218.74|4217.24|4218.74|4217.24|4216.74|4215.24|1753
1677697500000|2023-03-01 19:05:00|4218.24|4216.74|4218.74|4217.24|4218.74|4217.24|4216.74|4215.24|713
1677697800000|2023-03-01 19:10:00|4219.74|4218.24|4220.74|4219.24|4221.74|4220.24|4218.74|4217.24|1041
1677698100000|2023-03-01 19:15:00|4219.74|4218.24|4218.74|4217.24|4220.74|4219.24|4217.74|4216.24|724
1677698400000|2023-03-01 19:20:00|4219.74|4218.24|4219.74|4218.24|4219.74|4218.24|4216.74|4215.24|797
1677698700000|2023-03-01 19:25:00|4218.74|4217.24|4215.74|4214.24|4219.74|4218.24|4215.74|4214.24|878
1677699000000|2023-03-01 19:30:00|4216.74|4215.24|4216.74|4215.24|4217.74|4216.24|4214.74|4213.24|2506
1677699300000|2023-03-01 19:35:00|4217.74|4216.24|4219.74|4218.24|4219.74|4218.24|4216.74|4215.24|1279
1677699600000|2023-03-01 19:40:00|4218.74|4217.24|4219.74|4218.24|4219.74|4218.24|4217.74|4216.24|878
1677699900000|2023-03-01 19:45:00|4218.74|4217.24|4217.74|4216.24|4219.74|4218.24|4217.74|4216.24|495
1677700200000|2023-03-01 19:50:00|4216.74|4215.24|4218.74|4217.24|4218.74|4217.24|4215.74|4214.24|649
1677700500000|2023-03-01 19:55:00|4217.74|4216.24|4218.74|4217.24|4219.74|4218.24|4217.74|4216.24|1126
1677700800000|2023-03-01 20:00:00|4219.74|4218.24|4219.74|4218.24|4220.74|4219.24|4218.74|4217.24|1018
1677701100000|2023-03-01 20:05:00|4220.74|4219.24|4220.74|4219.24|4220.74|4219.24|4218.74|4217.24|774
1677701400000|2023-03-01 20:10:00|4221.74|4220.24|4219.74|4218.24|4221.74|4220.24|4219.74|4218.24|1366
1677701700000|2023-03-01 20:15:00|4220.74|4219.24|4221.74|4220.24|4222.74|4221.24|4218.74|4217.24|1551
1677702000000|2023-03-01 20:20:00|4222.74|4221.24|4219.74|4218.24|4222.74|4221.24|4218.74|4217.24|1925
1677702300000|2023-03-01 20:25:00|4218.74|4217.24|4219.74|4218.24|4219.74|4218.24|4218.74|4217.24|1383
1677702600000|2023-03-01 20:30:00|4220.74|4219.24|4221.74|4220.24|4222.74|4221.24|4219.74|4218.24|1680
1677702900000|2023-03-01 20:35:00|4221.24|4219.74|4222.74|4221.24|4222.74|4221.24|4219.74|4218.24|549
1677703200000|2023-03-01 20:40:00|4223.74|4222.24|4224.74|4223.24|4225.74|4224.24|4222.74|4221.24|982
1677703500000|2023-03-01 20:45:00|4225.74|4224.24|4224.74|4223.24|4225.74|4224.24|4221.74|4220.24|2348
1677703800000|2023-03-01 20:50:00|4222.74|4221.24|4222.74|4221.24|4224.74|4223.24|4222.74|4221.24|1392
1677704100000|2023-03-01 20:55:00|4223.74|4222.24|4224.24|4222.74|4225.74|4224.24|4222.74|4221.24|4531
1677704400000|2023-03-01 21:00:00|4226.09|4223.09|4223.89|4220.89|4226.79|4223.79|4223.59|4220.59|0
1677704700000|2023-03-01 21:05:00|4224.99|4221.99|4224.99|4221.99|4226.39|4223.39|4224.49|4221.49|27
1677705000000|2023-03-01 21:10:00|4225.49|4222.49|4226.09|4223.09|4226.99|4223.99|4224.99|4221.99|0
1677705300000|2023-03-01 21:15:00|4226.39|4223.39|4229.29|4226.29|4229.49|4226.49|4226.39|4223.39|0
1677705600000|2023-03-01 21:20:00|4229.49|4226.49|4230.19|4227.19|4230.69|4227.69|4229.09|4226.09|0
1677705900000|2023-03-01 21:25:00|4230.39|4227.39|4229.29|4226.29|4231.09|4228.09|4229.09|4226.09|0
1677706200000|2023-03-01 21:30:00|4229.49|4226.49|4228.59|4225.59|4229.79|4226.79|4228.49|4225.49|0
1677706500000|2023-03-01 21:35:00|4228.69|4225.69|4228.89|4225.89|4229.09|4226.09|4228.59|4225.59|0
1677706800000|2023-03-01 21:40:00|4229.09|4226.09|4230.39|4227.39|4230.39|4227.39|4229.09|4226.09|0
1677707100000|2023-03-01 21:45:00|4230.19|4227.19|4229.99|4226.99|4230.59|4227.59|4229.29|4226.29|0
1677707400000|2023-03-01 21:50:00|4230.19|4227.19|4229.99|4226.99|4230.89|4227.89|4229.99|4226.99|0
1677707700000|2023-03-01 21:55:00|4229.79|4226.79|4229.59|4226.59|4230.39|4227.39|4229.39|4226.39|0
1677708000000|2023-03-01 22:00:00|4229.49|4226.49|4229.59|4226.59|4229.89|4226.89|4229.49|4226.49|0
1677708300000|2023-03-01 22:05:00|4229.69|4226.69|4229.39|4226.39|4229.69|4226.69|4229.39|4226.39|0
1677708600000|2023-03-01 22:10:00|4229.49|4226.49|4229.09|4226.09|4229.59|4226.59|4228.89|4225.89|0
1677708900000|2023-03-01 22:15:00|4228.99|4225.99|4228.59|4225.59|4229.09|4226.09|4228.59|4225.59|0
1677709200000|2023-03-01 22:20:00|4228.49|4225.49|4228.19|4225.19|4228.49|4225.49|4227.89|4224.89|0
1677709500000|2023-03-01 22:25:00|4228.29|4225.29|4228.19|4225.19|4228.29|4225.29|4228.19|4225.19|0
1677709800000|2023-03-01 22:30:00|4227.99|4224.99|4227.59|4224.59|4228.19|4225.19|4227.59|4224.59|0
1677710100000|2023-03-01 22:35:00|4227.69|4224.69|4227.29|4224.29|4228.29|4225.29|4227.29|4224.29|0
1677710400000|2023-03-01 22:40:00|4227.39|4224.39|4227.79|4224.79|4228.09|4225.09|4227.29|4224.29|0
1677710700000|2023-03-01 22:45:00|4227.69|4224.69|4228.09|4225.09|4228.09|4225.09|4227.49|4224.49|0
1677711000000|2023-03-01 22:50:00|4228.39|4225.39|4228.09|4225.09|4228.49|4225.49|4228.09|4225.09|0
1677711600000|2023-03-01 23:00:00|4228.29|4225.29|4227.99|4224.99|4228.39|4225.39|4227.59|4224.59|0
1677711900000|2023-03-01 23:05:00|4227.69|4224.69|4227.99|4224.99|4228.39|4225.39|4227.69|4224.69|0
1677712200000|2023-03-01 23:10:00|4228.19|4225.19|4226.99|4223.99|4228.39|4225.39|4226.99|4223.99|0
1677712500000|2023-03-01 23:15:00|4227.29|4224.29|4227.99|4224.99|4228.19|4225.19|4226.79|4223.79|0
1677712800000|2023-03-01 23:20:00|4228.09|4225.09|4227.49|4224.49|4228.19|4225.19|4227.29|4224.29|0
1677713100000|2023-03-01 23:25:00|4227.29|4224.29|4227.49|4224.49|4228.19|4225.19|4226.99|4223.99|0
1677713400000|2023-03-01 23:30:00|4227.69|4224.69|4228.39|4225.39|4228.39|4225.39|4227.49|4224.49|0
1677713700000|2023-03-01 23:35:00|4228.19|4225.19|4226.99|4223.99|4228.39|4225.39|4226.99|4223.99|0
1677714000000|2023-03-01 23:40:00|4227.19|4224.19|4226.99|4223.99|4228.09|4225.09|4226.99|4223.99|0
1677714300000|2023-03-01 23:45:00|4227.19|4224.19|4227.39|4224.39|4227.39|4224.39|4227.19|4224.19|0
1677714600000|2023-03-01 23:50:00|4227.19|4224.19|4226.69|4223.69|4227.39|4224.39|4226.69|4223.69|0
1677714900000|2023-03-01 23:55:00|4226.49|4223.49|4227.59|4224.59|4227.89|4224.89|4226.49|4223.49|0
1677715200000|2023-03-02 00:00:00|4227.39|4224.39|4228.79|4225.79|4229.39|4226.39|4227.39|4224.39|0
1677715500000|2023-03-02 00:05:00|4228.49|4225.49|4228.79|4225.79|4229.39|4226.39|4228.09|4225.09|0
1677715800000|2023-03-02 00:10:00|4228.99|4225.99|4229.39|4226.39|4229.69|4226.69|4228.79|4225.79|0
1677716100000|2023-03-02 00:15:00|4229.69|4226.69|4235.49|4233.49|4235.99|4233.99|4229.69|4226.69|1224
1677716400000|2023-03-02 00:20:00|4234.99|4232.99|4236.99|4234.99|4237.99|4235.99|4233.99|4231.99|666
1677716700000|2023-03-02 00:25:00|4235.99|4233.99|4235.99|4233.99|4236.99|4234.99|4234.99|4232.99|313
1677717000000|2023-03-02 00:30:00|4234.99|4232.99|4234.99|4232.99|4235.99|4233.99|4234.99|4232.99|103
1677717300000|2023-03-02 00:35:00|4233.99|4231.99|4235.99|4233.99|4236.99|4234.99|4233.99|4231.99|75
1677717600000|2023-03-02 00:40:00|4236.49|4234.49|4235.99|4233.99|4236.49|4234.49|4234.99|4232.99|92
1677717900000|2023-03-02 00:45:00|4234.99|4232.99|4234.99|4232.99|4234.99|4232.99|4234.99|4232.99|82
1677718200000|2023-03-02 00:50:00|4235.99|4233.99|4234.99|4232.99|4235.99|4233.99|4233.99|4231.99|58
1677718500000|2023-03-02 00:55:00|4234.49|4232.49|4227.49|4225.49|4234.49|4232.49|4226.99|4224.99|769
1677718800000|2023-03-02 01:00:00|4227.99|4225.99|4224.99|4222.99|4227.99|4225.99|4224.99|4222.99|132
1677719100000|2023-03-02 01:05:00|4223.99|4221.99|4221.99|4219.99|4224.99|4222.99|4220.99|4218.99|585
1677719400000|2023-03-02 01:10:00|4220.99|4218.99|4222.99|4220.99|4223.99|4221.99|4220.99|4218.99|67
1677719700000|2023-03-02 01:15:00|4221.99|4219.99|4221.99|4219.99|4221.99|4219.99|4218.99|4216.99|300
1677720000000|2023-03-02 01:20:00|4222.49|4220.49|4223.99|4221.99|4223.99|4221.99|4221.99|4219.99|135
1677720300000|2023-03-02 01:25:00|4224.99|4222.99|4223.99|4221.99|4224.99|4222.99|4222.99|4220.99|264
1677720600000|2023-03-02 01:30:00|4222.99|4220.99|4221.99|4219.99|4223.99|4221.99|4220.99|4218.99|283
1677720900000|2023-03-02 01:35:00|4221.49|4219.49|4214.99|4212.99|4222.99|4220.99|4213.99|4211.99|492
1677721200000|2023-03-02 01:40:00|4213.99|4211.99|4208.99|4206.99|4213.99|4211.99|4206.99|4204.99|1690
1677721500000|2023-03-02 01:45:00|4207.99|4205.99|4212.99|4210.99|4212.99|4210.99|4206.99|4204.99|390
1677721800000|2023-03-02 01:50:00|4211.99|4209.99|4212.99|4210.99|4212.99|4210.99|4210.99|4208.99|237
1677722100000|2023-03-02 01:55:00|4212.49|4210.49|4212.99|4210.99|4212.99|4210.99|4211.99|4209.99|213
1677722400000|2023-03-02 02:00:00|4211.99|4209.99|4214.99|4212.99|4215.99|4213.99|4211.99|4209.99|291
1677722700000|2023-03-02 02:05:00|4215.99|4213.99|4213.99|4211.99|4215.99|4213.99|4212.99|4210.99|856
1677723000000|2023-03-02 02:10:00|4212.99|4210.99|4213.49|4211.49|4214.99|4212.99|4212.99|4210.99|139
1677723300000|2023-03-02 02:15:00|4212.99|4210.99|4214.99|4212.99|4214.99|4212.99|4212.99|4210.99|60
1677723600000|2023-03-02 02:20:00|4215.49|4213.49|4214.99|4212.99|4215.49|4213.49|4213.99|4211.99|94
1677723900000|2023-03-02 02:25:00|4215.99|4213.99|4216.99|4214.99|4216.99|4214.99|4214.99|4212.99|58
1677724200000|2023-03-02 02:30:00|4215.99|4213.99|4216.99|4214.99|4216.99|4214.99|4214.99|4212.99|144
1677724500000|2023-03-02 02:35:00|4215.99|4213.99|4215.49|4213.49|4216.99|4214.99|4214.99|4212.99|24
1677724800000|2023-03-02 02:40:00|4214.99|4212.99|4214.99|4212.99|4215.99|4213.99|4213.99|4211.99|55
1677725100000|2023-03-02 02:45:00|4215.99|4213.99|4214.99|4212.99|4215.99|4213.99|4214.99|4212.99|40
1677725400000|2023-03-02 02:50:00|4215.99|4213.99|4215.99|4213.99|4216.99|4214.99|4215.49|4213.49|78
1677725700000|2023-03-02 02:55:00|4214.99|4212.99|4217.99|4215.99|4217.99|4215.99|4214.99|4212.99|74
1677726000000|2023-03-02 03:00:00|4216.99|4214.99|4218.99|4216.99|4219.99|4217.99|4216.99|4214.99|215
1677726300000|2023-03-02 03:05:00|4219.99|4217.99|4215.99|4213.99|4219.99|4217.99|4215.99|4213.99|41
1677726600000|2023-03-02 03:10:00|4214.99|4212.99|4216.99|4214.99|4216.99|4214.99|4214.99|4212.99|64
1677726900000|2023-03-02 03:15:00|4215.99|4213.99|4216.99|4214.99|4217.49|4215.49|4215.99|4213.99|32
1677727200000|2023-03-02 03:20:00|4215.99|4213.99|4216.49|4214.49|4216.99|4214.99|4215.99|4213.99|44
1677727500000|2023-03-02 03:25:00|4215.99|4213.99|4216.99|4214.99|4216.99|4214.99|4215.99|4213.99|28
1677727800000|2023-03-02 03:30:00|4215.99|4213.99|4216.99|4214.99|4216.99|4214.99|4215.99|4213.99|43
1677728100000|2023-03-02 03:35:00|4216.49|4214.49|4216.99|4214.99|4217.99|4215.99|4215.99|4213.99|68
1677728400000|2023-03-02 03:40:00|4217.49|4215.49|4217.99|4215.99|4217.99|4215.99|4215.99|4213.99|19
1677728700000|2023-03-02 03:45:00|4217.49|4215.49|4217.99|4215.99|4217.99|4215.99|4216.99|4214.99|39
1677729000000|2023-03-02 03:50:00|4218.99|4216.99|4218.99|4216.99|4218.99|4216.99|4217.99|4215.99|61
1677729300000|2023-03-02 03:55:00|4217.99|4215.99|4217.99|4215.99|4218.49|4216.49|4217.99|4215.99|33
1677729600000|2023-03-02 04:00:00|4218.49|4216.49|4217.99|4215.99|4218.99|4216.99|4217.99|4215.99|137
1677729900000|2023-03-02 04:05:00|4218.49|4216.49|4218.99|4216.99|4218.99|4216.99|4217.99|4215.99|29
1677730200000|2023-03-02 04:10:00|4217.99|4215.99|4217.99|4215.99|4218.99|4216.99|4217.99|4215.99|33
1677730500000|2023-03-02 04:15:00|4216.99|4214.99|4216.99|4214.99|4217.99|4215.99|4216.49|4214.49|55
1677730800000|2023-03-02 04:20:00|4217.49|4215.49|4216.99|4214.99|4217.99|4215.99|4216.99|4214.99|23
1677731100000|2023-03-02 04:25:00|4215.99|4213.99|4216.99|4214.99|4216.99|4214.99|4215.99|4213.99|64
1677731400000|2023-03-02 04:30:00|4215.99|4213.99|4216.99|4214.99|4216.99|4214.99|4215.99|4213.99|33
1677731700000|2023-03-02 04:35:00|||||||||14
1677732000000|2023-03-02 04:40:00|4217.99|4215.99|4216.99|4214.99|4217.99|4215.99|4216.99|4214.99|9
1677732300000|2023-03-02 04:45:00|4217.99|4215.99|4217.99|4215.99|4217.99|4215.99|4216.99|4214.99|21
1677732600000|2023-03-02 04:50:00|||||||||8
1677732900000|2023-03-02 04:55:00|||||||||11
1677733200000|2023-03-02 05:00:00|4218.99|4216.99|4217.99|4215.99|4218.99|4216.99|4217.99|4215.99|29
1677733500000|2023-03-02 05:05:00|||||||||11
1677733800000|2023-03-02 05:10:00|4217.49|4215.49|4215.99|4213.99|4217.49|4215.49|4215.99|4213.99|34
1677734100000|2023-03-02 05:15:00|4214.99|4212.99|4213.99|4211.99|4215.99|4213.99|4213.99|4211.99|400
1677734400000|2023-03-02 05:20:00|4212.99|4210.99|4211.99|4209.99|4212.99|4210.99|4211.99|4209.99|871
1677734700000|2023-03-02 05:25:00|4212.99|4210.99|4212.49|4210.49|4212.99|4210.99|4210.99|4208.99|318
1677735000000|2023-03-02 05:30:00|4211.99|4209.99|4211.99|4209.99|4212.99|4210.99|4211.49|4209.49|445
1677735300000|2023-03-02 05:35:00|4211.49|4209.49|4210.99|4208.99|4211.99|4209.99|4210.99|4208.99|120
1677735600000|2023-03-02 05:40:00|4211.99|4209.99|4211.99|4209.99|4211.99|4209.99|4211.49|4209.49|36
1677735900000|2023-03-02 05:45:00|4211.49|4209.49|4209.99|4207.99|4211.99|4209.99|4209.99|4207.99|225
1677736200000|2023-03-02 05:50:00|4210.99|4208.99|4210.99|4208.99|4210.99|4208.99|4209.99|4207.99|135
1677736500000|2023-03-02 05:55:00|||||||||39
1677736800000|2023-03-02 06:00:00|4209.99|4207.99|4208.99|4206.99|4211.99|4209.99|4208.99|4206.99|877
1677737100000|2023-03-02 06:05:00|4207.99|4205.99|4208.99|4206.99|4208.99|4206.99|4207.99|4205.99|506
1677737400000|2023-03-02 06:10:00|4209.49|4207.49|4209.99|4207.99|4209.99|4207.99|4208.99|4206.99|44
1677737700000|2023-03-02 06:15:00|||||||||46
1677738000000|2023-03-02 06:20:00|4208.99|4206.99|4208.99|4206.99|4209.99|4207.99|4208.99|4206.99|265
1677738300000|2023-03-02 06:25:00|4209.99|4207.99|4211.99|4209.99|4211.99|4209.99|4209.49|4207.49|614
1677738600000|2023-03-02 06:30:00|4212.99|4210.99|4210.99|4208.99|4212.99|4210.99|4210.99|4208.99|209
1677738900000|2023-03-02 06:35:00|4211.99|4209.99|4209.99|4207.99|4212.99|4210.99|4209.99|4207.99|398
1677739200000|2023-03-02 06:40:00|4210.99|4208.99|4211.99|4209.99|4213.49|4211.49|4210.99|4208.99|451
1677739500000|2023-03-02 06:45:00|4212.99|4210.99|4209.99|4207.99|4212.99|4210.99|4208.99|4206.99|250
1677739800000|2023-03-02 06:50:00|4209.49|4207.49|4209.99|4207.99|4209.99|4207.99|4208.99|4206.99|209
1677740100000|2023-03-02 06:55:00|4208.99|4206.99|4203.99|4201.99|4208.99|4206.99|4203.99|4201.99|1143
1677740400000|2023-03-02 07:00:00|4203.74|4202.24|4205.74|4204.24|4206.74|4205.24|4203.74|4202.24|1952
1677740700000|2023-03-02 07:05:00|4204.74|4203.24|4205.74|4204.24|4206.74|4205.24|4204.74|4203.24|1092
1677741000000|2023-03-02 07:10:00|4204.74|4203.24|4207.74|4206.24|4207.74|4206.24|4204.74|4203.24|758
1677741300000|2023-03-02 07:15:00|4207.24|4205.74|4204.74|4203.24|4207.24|4205.74|4202.74|4201.24|1305
1677741600000|2023-03-02 07:20:00|4203.74|4202.24|4202.74|4201.24|4204.74|4203.24|4201.74|4200.24|6239
1677741900000|2023-03-02 07:25:00|4201.74|4200.24|4201.74|4200.24|4202.74|4201.24|4200.74|4199.24|2089
1677742200000|2023-03-02 07:30:00|4200.74|4199.24|4196.74|4195.24|4201.74|4200.24|4195.74|4194.24|2796
1677742500000|2023-03-02 07:35:00|4195.74|4194.24|4194.74|4193.24|4195.74|4194.24|4193.74|4192.24|2889
1677742800000|2023-03-02 07:40:00|4193.74|4192.24|4189.74|4188.24|4195.74|4194.24|4188.74|4187.24|3921
1677743100000|2023-03-02 07:45:00|4190.74|4189.24|4192.74|4191.24|4193.74|4192.24|4188.74|4187.24|4410
1677743400000|2023-03-02 07:50:00|4193.74|4192.24|4192.74|4191.24|4193.74|4192.24|4190.74|4189.24|3052
1677743700000|2023-03-02 07:55:00|4192.24|4190.74|4189.74|4188.24|4192.74|4191.24|4188.74|4187.24|5411
1677744000000|2023-03-02 08:00:00|4190.24|4188.74|4186.74|4185.24|4190.24|4188.74|4179.74|4178.24|22420
1677744300000|2023-03-02 08:05:00|4186.24|4184.74|4179.74|4178.24|4186.74|4185.24|4179.74|4178.24|14109
1677744600000|2023-03-02 08:10:00|4178.74|4177.24|4179.74|4178.24|4188.74|4187.24|4177.74|4176.24|13606
1677744900000|2023-03-02 08:15:00|4180.74|4179.24|4179.74|4178.24|4186.74|4185.24|4177.74|4176.24|18904
1677745200000|2023-03-02 08:20:00|4180.74|4179.24|4184.74|4183.24|4187.74|4186.24|4178.74|4177.24|7330
1677745500000|2023-03-02 08:25:00|4185.74|4184.24|4183.74|4182.24|4188.74|4187.24|4183.24|4181.74|8874
1677745800000|2023-03-02 08:30:00|4182.74|4181.24|4181.74|4180.24|4187.74|4186.24|4180.74|4179.24|12217
1677746100000|2023-03-02 08:35:00|4180.74|4179.24|4178.74|4177.24|4181.74|4180.24|4178.74|4177.24|13043
1677746400000|2023-03-02 08:40:00|4179.74|4178.24|4186.74|4185.24|4187.24|4185.74|4179.74|4178.24|8409
1677746700000|2023-03-02 08:45:00|4187.74|4186.24|4194.74|4193.24|4194.74|4193.24|4186.74|4185.24|11228
1677747000000|2023-03-02 08:50:00|4195.74|4194.24|4204.84|4203.34|4205.84|4204.34|4195.74|4194.24|11681
1677747300000|2023-03-02 08:55:00|4205.84|4204.34|4205.84|4204.34|4206.84|4205.34|4200.84|4199.34|8657
1677747600000|2023-03-02 09:00:00|4204.84|4203.34|4206.84|4205.34|4206.84|4205.34|4199.84|4198.34|18222
1677747900000|2023-03-02 09:05:00|4205.84|4204.34|4205.84|4204.34|4206.84|4205.34|4199.84|4198.34|5675
1677748200000|2023-03-02 09:10:00|4206.84|4205.34|4202.84|4201.34|4207.84|4206.34|4202.84|4201.34|8221
1677748500000|2023-03-02 09:15:00|4203.84|4202.34|4201.84|4200.34|4203.84|4202.34|4198.84|4197.34|3598
1677748800000|2023-03-02 09:20:00|4202.84|4201.34|4200.84|4199.34|4204.84|4203.34|4198.84|4197.34|3529
1677749100000|2023-03-02 09:25:00|4199.84|4198.34|4198.84|4197.34|4200.84|4199.34|4193.84|4192.34|7222
1677749400000|2023-03-02 09:30:00|4199.84|4198.34|4199.84|4198.34|4200.84|4199.34|4197.84|4196.34|2887
1677749700000|2023-03-02 09:35:00|4198.84|4197.34|4195.84|4194.34|4199.84|4198.34|4193.84|4192.34|3510
1677750000000|2023-03-02 09:40:00|4196.34|4194.84|4196.84|4195.34|4198.84|4197.34|4194.84|4193.34|2163
1677750300000|2023-03-02 09:45:00|4195.84|4194.34|4195.84|4194.34|4197.84|4196.34|4194.84|4193.34|1582
1677750600000|2023-03-02 09:50:00|4196.84|4195.34|4196.84|4195.34|4197.84|4196.34|4194.84|4193.34|5930
1677750900000|2023-03-02 09:55:00|4197.84|4196.34|4195.84|4194.34|4197.84|4196.34|4193.84|4192.34|4407
1677751200000|2023-03-02 10:00:00|4194.84|4193.34|4193.84|4192.34|4194.84|4193.34|4187.34|4185.84|13037
1677751500000|2023-03-02 10:05:00|4192.84|4191.34|4182.84|4181.34|4193.84|4192.34|4182.84|4181.34|9854
1677751800000|2023-03-02 10:10:00|4181.84|4180.34|4188.84|4187.34|4188.84|4187.34|4179.84|4178.34|10220
1677752100000|2023-03-02 10:15:00|4188.34|4186.84|4191.84|4190.34|4193.84|4192.34|4187.84|4186.34|6023
1677752400000|2023-03-02 10:20:00|4190.84|4189.34|4195.84|4194.34|4195.84|4194.34|4190.84|4189.34|2884
1677752700000|2023-03-02 10:25:00|4194.84|4193.34|4197.84|4196.34|4197.84|4196.34|4191.84|4190.34|6022
1677753000000|2023-03-02 10:30:00|4196.84|4195.34|4196.84|4195.34|4199.84|4198.34|4196.84|4195.34|5073
1677753300000|2023-03-02 10:35:00|4197.84|4196.34|4194.84|4193.34|4198.84|4197.34|4194.84|4193.34|3688
1677753600000|2023-03-02 10:40:00|4193.84|4192.34|4195.84|4194.34|4195.84|4194.34|4191.84|4190.34|4783
1677753900000|2023-03-02 10:45:00|4196.84|4195.34|4200.84|4199.34|4200.84|4199.34|4195.84|4194.34|3495
1677754200000|2023-03-02 10:50:00|4201.84|4200.34|4201.84|4200.34|4202.84|4201.34|4198.84|4197.34|9290
1677754500000|2023-03-02 10:55:00|4202.84|4201.34|4203.84|4202.34|4203.84|4202.34|4201.84|4200.34|3333
1677754800000|2023-03-02 11:00:00|4204.84|4203.34|4213.84|4212.34|4213.84|4212.34|4203.84|4202.34|14994
1677755100000|2023-03-02 11:05:00|4212.84|4211.34|4211.84|4210.34|4215.84|4214.34|4210.84|4209.34|8649
1677755400000|2023-03-02 11:10:00|4212.84|4211.34|4210.84|4209.34|4213.84|4212.34|4209.84|4208.34|4869
1677755700000|2023-03-02 11:15:00|4211.84|4210.34|4212.84|4211.34|4214.84|4213.34|4211.84|4210.34|3319
1677756000000|2023-03-02 11:20:00|4213.84|4212.34|4211.84|4210.34|4214.84|4213.34|4210.84|4209.34|9783
1677756300000|2023-03-02 11:25:00|4210.84|4209.34|4208.84|4207.34|4210.84|4209.34|4207.84|4206.34|4232
1677756600000|2023-03-02 11:30:00|4209.84|4208.34|4211.84|4210.34|4211.84|4210.34|4208.84|4207.34|3375
1677756900000|2023-03-02 11:35:00|4212.84|4211.34|4210.84|4209.34|4212.84|4211.34|4210.84|4209.34|8340
1677757200000|2023-03-02 11:40:00|4211.84|4210.34|4210.84|4209.34|4211.84|4210.34|4209.84|4208.34|3403
1677757500000|2023-03-02 11:45:00|4209.84|4208.34|4208.84|4207.34|4210.84|4209.34|4207.84|4206.34|2429
1677757800000|2023-03-02 11:50:00|4207.84|4206.34|4210.84|4209.34|4210.84|4209.34|4206.84|4205.34|2927
1677758100000|2023-03-02 11:55:00|4209.84|4208.34|4211.84|4210.34|4211.84|4210.34|4208.84|4207.34|4259
1677758400000|2023-03-02 12:00:00|4212.84|4211.34|4215.84|4214.34|4215.84|4214.34|4212.84|4211.34|3554
1677758700000|2023-03-02 12:05:00|4214.84|4213.34|4213.84|4212.34|4214.84|4213.34|4212.84|4211.34|5652
1677759000000|2023-03-02 12:10:00|4212.84|4211.34|4213.84|4212.34|4213.84|4212.34|4211.84|4210.34|4353
1677759300000|2023-03-02 12:15:00|4214.84|4213.34|4214.84|4213.34|4215.84|4214.34|4212.84|4211.34|2480
1677759600000|2023-03-02 12:20:00|4215.84|4214.34|4212.84|4211.34|4215.84|4214.34|4212.84|4211.34|3724
1677759900000|2023-03-02 12:25:00|4211.84|4210.34|4211.84|4210.34|4212.84|4211.34|4208.84|4207.34|2482
1677760200000|2023-03-02 12:30:00|4212.84|4211.34|4212.84|4211.34|4212.84|4211.34|4209.84|4208.34|6188
1677760500000|2023-03-02 12:35:00|4211.84|4210.34|4212.84|4211.34|4212.84|4211.34|4210.84|4209.34|5912
1677760800000|2023-03-02 12:40:00|4212.8|4211.3|4209.8|4208.3|4212.8|4211.3|4208.8|4207.3|6668
1677761100000|2023-03-02 12:45:00|4208.8|4207.3|4212.8|4211.3|4212.8|4211.3|4208.8|4207.3|4606
1677761400000|2023-03-02 12:50:00|4211.8|4210.3|4212.8|4211.3|4212.8|4211.3|4210.8|4209.3|7088
1677761700000|2023-03-02 12:55:00|4213.8|4212.3|4216.8|4215.3|4217.8|4216.3|4211.8|4210.3|5723
1677762000000|2023-03-02 13:00:00|4217.8|4216.3|4221.8|4220.3|4222.8|4221.3|4216.8|4215.3|8191
1677762300000|2023-03-02 13:05:00|4220.8|4219.3|4220.8|4219.3|4222.8|4221.3|4219.8|4218.3|5103
1677762600000|2023-03-02 13:10:00|4219.8|4218.3|4218.8|4217.3|4220.8|4219.3|4217.8|4216.3|5265
1677762900000|2023-03-02 13:15:00|4217.8|4216.3|4217.8|4216.3|4218.8|4217.3|4217.8|4216.3|8484
1677763200000|2023-03-02 13:20:00|4218.8|4217.3|4218.8|4217.3|4218.8|4217.3|4217.8|4216.3|4164
1677763500000|2023-03-02 13:25:00|4218.3|4216.8|4218.8|4217.3|4218.8|4217.3|4217.8|4216.3|4023
1677763800000|2023-03-02 13:30:00|4217.8|4216.3|4204.8|4203.3|4218.8|4217.3|4204.8|4203.3|19310
1677764100000|2023-03-02 13:35:00|4205.3|4203.8|4207.8|4206.3|4208.8|4207.3|4204.8|4203.3|16901
1677764400000|2023-03-02 13:40:00|4208.8|4207.3|4215.8|4214.3|4217.8|4216.3|4207.8|4206.3|5310
1677764700000|2023-03-02 13:45:00|4216.8|4215.3|4214.8|4213.3|4218.8|4217.3|4214.8|4213.3|4556
1677765000000|2023-03-02 13:50:00|4213.8|4212.3|4212.8|4211.3|4214.8|4213.3|4208.8|4207.3|3643
1677765300000|2023-03-02 13:55:00|4213.8|4212.3|4213.8|4212.3|4214.8|4213.3|4210.8|4209.3|3872
1677765600000|2023-03-02 14:00:00|4214.8|4213.3|4218.8|4217.3|4219.8|4218.3|4213.8|4212.3|4843
1677765900000|2023-03-02 14:05:00|4217.8|4216.3|4219.8|4218.3|4219.8|4218.3|4216.8|4215.3|3296
1677766200000|2023-03-02 14:10:00|4218.8|4217.3|4219.8|4218.3|4219.8|4218.3|4217.8|4216.3|3210
1677766500000|2023-03-02 14:15:00|4220.8|4219.3|4215.8|4214.3|4220.8|4219.3|4214.8|4213.3|4447
1677766800000|2023-03-02 14:20:00|4214.8|4213.3|4218.8|4217.3|4219.8|4218.3|4214.8|4213.3|3118
1677767100000|2023-03-02 14:25:00|4219.3|4217.8|4218.8|4217.3|4219.8|4218.3|4218.8|4217.3|1495
1677767400000|2023-03-02 14:30:00|4217.8|4216.3|4224.8|4223.3|4224.8|4223.3|4216.8|4215.3|11983
1677767700000|2023-03-02 14:35:00|4223.8|4222.3|4225.8|4224.3|4225.8|4224.3|4218.8|4217.3|9784
1677768000000|2023-03-02 14:40:00|4226.8|4225.3|4224.8|4223.3|4229.8|4228.3|4222.8|4221.3|15383
1677768300000|2023-03-02 14:45:00|4223.8|4222.3|4226.8|4225.3|4228.8|4227.3|4221.8|4220.3|8764
1677768600000|2023-03-02 14:50:00|4225.8|4224.3|4232.8|4231.3|4234.8|4233.3|4225.8|4224.3|8091
1677768900000|2023-03-02 14:55:00|4233.8|4232.3|4231.8|4230.3|4233.8|4232.3|4225.8|4224.3|8921
1677769200000|2023-03-02 15:00:00|4232.3|4230.8|4239.8|4238.3|4240.3|4238.8|4231.8|4230.3|12354
1677769500000|2023-03-02 15:05:00|4240.8|4239.3|4236.8|4235.3|4240.8|4239.3|4234.8|4233.3|8421
1677769800000|2023-03-02 15:10:00|4236.25|4234.75|4235.25|4233.75|4236.25|4234.75|4233.25|4231.75|7090
1677770100000|2023-03-02 15:15:00|4236.25|4234.75|4230.25|4228.75|4237.25|4235.75|4230.25|4228.75|5164
1677770400000|2023-03-02 15:20:00|4231.25|4229.75|4230.25|4228.75|4231.25|4229.75|4224.25|4222.75|7792
1677770700000|2023-03-02 15:25:00|4229.25|4227.75|4237.25|4235.75|4237.25|4235.75|4229.25|4227.75|4871
1677771000000|2023-03-02 15:30:00|4236.25|4234.75|4238.25|4236.75|4239.25|4237.75|4235.25|4233.75|6535
1677771300000|2023-03-02 15:35:00|4239.25|4237.75|4233.25|4231.75|4240.25|4238.75|4233.25|4231.75|6439
1677771600000|2023-03-02 15:40:00|4234.25|4232.75|4228.25|4226.75|4234.25|4232.75|4228.25|4226.75|15370
1677771900000|2023-03-02 15:45:00|4229.25|4227.75|4231.25|4229.75|4231.25|4229.75|4228.25|4226.75|6136
1677772200000|2023-03-02 15:50:00|4232.25|4230.75|4236.25|4234.75|4236.25|4234.75|4232.25|4230.75|5148
1677772500000|2023-03-02 15:55:00|4237.25|4235.75|4237.25|4235.75|4238.25|4236.75|4236.25|4234.75|4363
1677772800000|2023-03-02 16:00:00|4237.75|4236.25|4237.25|4235.75|4239.25|4237.75|4235.25|4233.75|6797
1677773100000|2023-03-02 16:05:00|4238.25|4236.75|4240.25|4238.75|4241.25|4239.75|4237.25|4235.75|10163
1677773400000|2023-03-02 16:10:00|4241.25|4239.75|4239.25|4237.75|4242.25|4240.75|4239.25|4237.75|8378
1677773700000|2023-03-02 16:15:00|4240.25|4238.75|4240.25|4238.75|4242.25|4240.75|4239.25|4237.75|12781
1677774000000|2023-03-02 16:20:00|4239.25|4237.75|4237.25|4235.75|4240.25|4238.75|4237.25|4235.75|9916
1677774300000|2023-03-02 16:25:00|4238.25|4236.75|4237.25|4235.75|4238.25|4236.75|4236.25|4234.75|27619
1677774600000|2023-03-02 16:30:00|4238.25|4236.75|4240.25|4238.75|4242.25|4240.75|4237.25|4235.75|51938
1677774900000|2023-03-02 16:35:00|4241.25|4239.75|4238.25|4236.75|4241.25|4239.75|4237.25|4235.75|21400
1677775200000|2023-03-02 16:40:00|4239.25|4237.75|4235.25|4233.75|4239.25|4237.75|4235.25|4233.75|10051
1677775500000|2023-03-02 16:45:00|4236.25|4234.75|4237.25|4235.75|4237.25|4235.75|4234.25|4232.75|5472
1677775800000|2023-03-02 16:50:00|4238.25|4236.75|4236.25|4234.75|4239.25|4237.75|4236.25|4234.75|7457
1677776100000|2023-03-02 16:55:00|4237.25|4235.75|4239.25|4237.75|4239.25|4237.75|4236.25|4234.75|3680
1677776400000|2023-03-02 17:00:00|4240.25|4238.75|4240.25|4238.75|4240.25|4238.75|4239.25|4237.75|2105
1677776700000|2023-03-02 17:05:00|4239.25|4237.75|4240.25|4238.75|4240.25|4238.75|4239.25|4237.75|1041
1677777000000|2023-03-02 17:10:00|4239.25|4237.75|4239.25|4237.75|4240.25|4238.75|4238.25|4236.75|1768
1677777300000|2023-03-02 17:15:00|4240.25|4238.75|4237.25|4235.75|4240.25|4238.75|4236.25|4234.75|1048
1677777600000|2023-03-02 17:20:00|4238.25|4236.75|4238.25|4236.75|4239.25|4237.75|4237.25|4235.75|3573
1677777900000|2023-03-02 17:25:00|4239.25|4237.75|4238.25|4236.75|4239.25|4237.75|4238.25|4236.75|1732
1677778200000|2023-03-02 17:30:00|4239.25|4237.75|4243.25|4241.75|4243.25|4241.75|4238.25|4236.75|3675
1677778500000|2023-03-02 17:35:00|4242.25|4240.75|4240.25|4238.75|4243.25|4241.75|4239.25|4237.75|1278
1677778800000|2023-03-02 17:40:00|4239.25|4237.75|4239.25|4237.75|4240.25|4238.75|4238.25|4236.75|934
1677779100000|2023-03-02 17:45:00|4238.25|4236.75|4238.25|4236.75|4239.25|4237.75|4238.25|4236.75|964
1677779400000|2023-03-02 17:50:00|4239.25|4237.75|4242.25|4240.75|4243.25|4241.75|4239.25|4237.75|1523
1677779700000|2023-03-02 17:55:00|4241.75|4240.25|4243.25|4241.75|4243.25|4241.75|4241.25|4239.75|1639
1677780000000|2023-03-02 18:00:00|4242.25|4240.75|4243.25|4241.75|4244.25|4242.75|4242.25|4240.75|3082
1677780300000|2023-03-02 18:05:00|4242.75|4241.25|4242.25|4240.75|4242.75|4241.25|4241.25|4239.75|1108
1677780600000|2023-03-02 18:10:00|4241.25|4239.75|4242.25|4240.75|4242.25|4240.75|4241.25|4239.75|1451
1677780900000|2023-03-02 18:15:00|4241.25|4239.75|4242.25|4240.75|4243.25|4241.75|4241.25|4239.75|1064
1677781200000|2023-03-02 18:20:00|4242.75|4241.25|4241.25|4239.75|4243.25|4241.75|4241.25|4239.75|592
1677781500000|2023-03-02 18:25:00|4242.25|4240.75|4241.25|4239.75|4242.25|4240.75|4240.25|4238.75|296
1677781800000|2023-03-02 18:30:00|4241.75|4240.25|4242.25|4240.75|4242.25|4240.75|4241.25|4239.75|660
1677782100000|2023-03-02 18:35:00|4245.25|4243.75|4248.25|4246.75|4253.25|4251.75|4244.25|4242.75|7821
1677782400000|2023-03-02 18:40:00|4249.25|4247.75|4247.25|4245.75|4250.25|4248.75|4246.25|4244.75|1516
1677782700000|2023-03-02 18:45:00|4246.25|4244.75|4248.25|4246.75|4249.25|4247.75|4246.25|4244.75|789
1677783000000|2023-03-02 18:50:00|4248.75|4247.25|4253.25|4251.75|4253.25|4251.75|4248.75|4247.25|2189
1677783300000|2023-03-02 18:55:00|4254.25|4252.75|4256.25|4254.75|4257.25|4255.75|4253.25|4251.75|2589
1677783600000|2023-03-02 19:00:00|4257.25|4255.75|4257.25|4255.75|4259.25|4257.75|4257.25|4255.75|4421
1677783900000|2023-03-02 19:05:00|4256.25|4254.75|4256.25|4254.75|4257.25|4255.75|4255.25|4253.75|1543
1677784200000|2023-03-02 19:10:00|4257.25|4255.75|4253.25|4251.75|4257.25|4255.75|4253.25|4251.75|1041
1677784500000|2023-03-02 19:15:00|4254.25|4252.75|4255.25|4253.75|4255.25|4253.75|4252.25|4250.75|1002
1677784800000|2023-03-02 19:20:00|4254.25|4252.75|4255.75|4254.25|4256.25|4254.75|4254.25|4252.75|436
1677785100000|2023-03-02 19:25:00|4255.25|4253.75|4258.25|4256.75|4258.25|4256.75|4255.25|4253.75|1138
1677785400000|2023-03-02 19:30:00|4259.25|4257.75|4258.25|4256.75|4259.25|4257.75|4257.25|4255.75|872
1677785700000|2023-03-02 19:35:00|4257.25|4255.75|4256.25|4254.75|4257.25|4255.75|4255.25|4253.75|801
1677786000000|2023-03-02 19:40:00|4257.25|4255.75|4257.25|4255.75|4258.25|4256.75|4256.25|4254.75|827
1677786300000|2023-03-02 19:45:00|4256.25|4254.75|4258.25|4256.75|4258.25|4256.75|4256.25|4254.75|427
1677786600000|2023-03-02 19:50:00|4257.25|4255.75|4256.25|4254.75|4258.25|4256.75|4255.25|4253.75|890
1677786900000|2023-03-02 19:55:00|4255.25|4253.75|4257.25|4255.75|4258.25|4256.75|4255.25|4253.75|1280
1677787200000|2023-03-02 20:00:00|4258.25|4256.75|4257.25|4255.75|4260.25|4258.75|4255.25|4253.75|2817
1677787500000|2023-03-02 20:05:00|4256.25|4254.75|4257.25|4255.75|4257.25|4255.75|4255.25|4253.75|731
1677787800000|2023-03-02 20:10:00|4258.25|4256.75|4257.25|4255.75|4259.25|4257.75|4257.25|4255.75|1463
1677788100000|2023-03-02 20:15:00|4258.25|4256.75|4257.25|4255.75|4260.25|4258.75|4257.25|4255.75|776
1677788400000|2023-03-02 20:20:00|4258.25|4256.75|4259.25|4257.75|4260.25|4258.75|4257.25|4255.75|631
1677788700000|2023-03-02 20:25:00|4260.25|4258.75|4259.25|4257.75|4261.25|4259.75|4259.25|4257.75|1164
1677789000000|2023-03-02 20:30:00|4260.25|4258.75|4262.25|4260.75|4262.25|4260.75|4259.25|4257.75|1811
1677789300000|2023-03-02 20:35:00|4261.75|4260.25|4263.25|4261.75|4264.25|4262.75|4261.25|4259.75|2204
1677789600000|2023-03-02 20:40:00|4262.25|4260.75|4261.25|4259.75|4263.25|4261.75|4261.25|4259.75|2044
1677789900000|2023-03-02 20:45:00|4260.25|4258.75|4264.25|4262.75|4264.25|4262.75|4260.25|4258.75|2044
1677790200000|2023-03-02 20:50:00|4262.25|4260.75|4263.25|4261.75|4263.25|4261.75|4260.25|4258.75|4908
1677790500000|2023-03-02 20:55:00|4264.25|4262.75|4263.25|4261.75|4265.25|4263.75|4262.25|4260.75|4356
1677790800000|2023-03-02 21:00:00|4265.9|4262.9|4266.3|4263.3|4267.5|4264.5|4265|4262|101
1677791100000|2023-03-02 21:05:00|4266.1|4263.1|4266.3|4263.3|4266.5|4263.5|4265.2|4262.2|0
1677791400000|2023-03-02 21:10:00|4266.1|4263.1|4265.2|4262.2|4266.1|4263.1|4263.8|4260.8|0
1677791700000|2023-03-02 21:15:00|4265.4|4262.4|4264.3|4261.3|4265.6|4262.6|4264.3|4261.3|0
1677792000000|2023-03-02 21:20:00|4264|4261|4262.7|4259.7|4264|4261|4262.7|4259.7|0
1677792300000|2023-03-02 21:25:00|4263.1|4260.1|4264|4261|4264|4261|4263.1|4260.1|0
1677792600000|2023-03-02 21:30:00|4264.3|4261.3|4263.6|4260.6|4264.5|4261.5|4262.7|4259.7|0
1677792900000|2023-03-02 21:35:00|4263.4|4260.4|4262.9|4259.9|4263.6|4260.6|4262.5|4259.5|0
1677793200000|2023-03-02 21:40:00|4263|4260|4264|4261|4264|4261|4263|4260|0
1677793500000|2023-03-02 21:45:00|4263.6|4260.6|4265.4|4262.4|4265.4|4262.4|4263.6|4260.6|0
1677793800000|2023-03-02 21:50:00|4265.6|4262.6|4264.5|4261.5|4265.6|4262.6|4264.3|4261.3|0
1677794100000|2023-03-02 21:55:00|4264.3|4261.3|4263.1|4260.1|4265|4262|4263.1|4260.1|0
1677794400000|2023-03-02 22:00:00|4263.2|4260.2|4262.6|4259.6|4263.4|4260.4|4262.4|4259.4|0
1677794700000|2023-03-02 22:05:00|4262.5|4259.5|4263.3|4260.3|4263.4|4260.4|4262.5|4259.5|0
1677795000000|2023-03-02 22:10:00|4263.2|4260.2|4263.2|4260.2|4263.7|4260.7|4263|4260|0
1677795300000|2023-03-02 22:15:00|4263.1|4260.1|4263.3|4260.3|4263.4|4260.4|4263|4260|0
1677795600000|2023-03-02 22:20:00|4263.2|4260.2|4263.3|4260.3|4263.3|4260.3|4263.1|4260.1|0
1677795900000|2023-03-02 22:25:00|4263.2|4260.2|4263.3|4260.3|4263.5|4260.5|4262.9|4259.9|0
1677796200000|2023-03-02 22:30:00|4263.2|4260.2|4262.9|4259.9|4263.3|4260.3|4262.8|4259.8|0
1677796500000|2023-03-02 22:35:00|4263|4260|4263.2|4260.2|4263.3|4260.3|4263|4260|0
1677797100000|2023-03-02 22:45:00|4263.5|4260.5|4263.8|4260.8|4263.9|4260.9|4263.5|4260.5|0
1677797400000|2023-03-02 22:50:00|4263.9|4260.9|4263.6|4260.6|4263.9|4260.9|4263.3|4260.3|0
1677797700000|2023-03-02 22:55:00|4263.5|4260.5|4263.4|4260.4|4263.7|4260.7|4263.4|4260.4|0
1677798000000|2023-03-02 23:00:00|4263.5|4260.5|4262.2|4259.2|4263.5|4260.5|4261.8|4258.8|0
1677798300000|2023-03-02 23:05:00|4262.3|4259.3|4260.6|4257.6|4262.9|4259.9|4260.6|4257.6|0
1677798600000|2023-03-02 23:10:00|4260.9|4257.9|4260.6|4257.6|4261.8|4258.8|4260.4|4257.4|0
1677798900000|2023-03-02 23:15:00|4260.9|4257.9|4261.1|4258.1|4261.3|4258.3|4260.6|4257.6|0
1677799200000|2023-03-02 23:20:00|4261.3|4258.3|4260.9|4257.9|4261.3|4258.3|4260.6|4257.6|0
1677799500000|2023-03-02 23:25:00|4260.6|4257.6|4260.9|4257.9|4261.3|4258.3|4260.2|4257.2|0
1677799800000|2023-03-02 23:30:00|4260.6|4257.6|4259.7|4256.7|4261.1|4258.1|4259.5|4256.5|0
1677800100000|2023-03-02 23:35:00|4259.6|4256.6|4259.7|4256.7|4259.7|4256.7|4259.5|4256.5|0
1677800400000|2023-03-02 23:40:00|4259.6|4256.6|4259.5|4256.5|4259.7|4256.7|4258.8|4255.8|0
1677800700000|2023-03-02 23:45:00|4259.7|4256.7|4258.8|4255.8|4259.7|4256.7|4258.6|4255.6|0
1677801000000|2023-03-02 23:50:00|4258.6|4255.6|4260.4|4257.4|4260.6|4257.6|4258.6|4255.6|0
1677801300000|2023-03-02 23:55:00|4260.2|4257.2|4259.7|4256.7|4260.6|4257.6|4259.5|4256.5|0
1677801600000|2023-03-03 00:00:00|4259.5|4256.5|4258.8|4255.8|4260.4|4257.4|4258.8|4255.8|0
1677801900000|2023-03-03 00:05:00|4258.6|4255.6|4259|4256|4259.3|4256.3|4258.6|4255.6|0
1677802200000|2023-03-03 00:10:00|4259.3|4256.3|4261.6|4258.6|4261.6|4258.6|4259.3|4256.3|0
1677802500000|2023-03-03 00:15:00|4261.9|4258.9|4261.5|4259.5|4261.9|4259.5|4258.5|4256.5|339
1677802800000|2023-03-03 00:20:00|4262.5|4260.5|4262.5|4260.5|4262.5|4260.5|4261.5|4259.5|128
1677803100000|2023-03-03 00:25:00|4262|4260|4257.5|4255.5|4262|4260|4257|4255|346
1677803400000|2023-03-03 00:30:00|4258|4256|4257.5|4255.5|4258.5|4256.5|4257.5|4255.5|208
1677803700000|2023-03-03 00:35:00|4258.5|4256.5|4256.5|4254.5|4259.5|4257.5|4256.5|4254.5|262
1677804000000|2023-03-03 00:40:00|4257.5|4255.5|4257.5|4255.5|4257.5|4255.5|4255.5|4253.5|301
1677804300000|2023-03-03 00:45:00|4258|4256|4259.5|4257.5|4259.5|4257.5|4258|4256|27
1677804600000|2023-03-03 00:50:00|4258.5|4256.5|4260.5|4258.5|4260.5|4258.5|4258.5|4256.5|145
1677804900000|2023-03-03 00:55:00|4261|4259|4261.5|4259.5|4262.5|4260.5|4261|4259|95
1677805200000|2023-03-03 01:00:00|4262.5|4260.5|4260.5|4258.5|4262.5|4260.5|4260.5|4258.5|311
1677805500000|2023-03-03 01:05:00|4261.5|4259.5|4261.5|4259.5|4261.5|4259.5|4261.5|4259.5|67
1677805800000|2023-03-03 01:10:00|4262.5|4260.5|4264.5|4262.5|4267.5|4265.5|4262.5|4260.5|471
1677806100000|2023-03-03 01:15:00|4265.5|4263.5|4265.5|4263.5|4265.5|4263.5|4264.5|4262.5|67
1677806400000|2023-03-03 01:20:00|4264.5|4262.5|4264.5|4262.5|4264.5|4262.5|4263.5|4261.5|112
1677806700000|2023-03-03 01:25:00|4263.5|4261.5|4263.5|4261.5|4263.5|4261.5|4262.5|4260.5|120
1677807000000|2023-03-03 01:30:00|4264|4262|4260.5|4258.5|4264.5|4262.5|4260.5|4258.5|294
1677807300000|2023-03-03 01:35:00|4260|4258|4260.5|4258.5|4260.5|4258.5|4259.5|4257.5|104
1677807600000|2023-03-03 01:40:00|4261.5|4259.5|4262.5|4260.5|4262.5|4260.5|4260.5|4258.5|75
1677807900000|2023-03-03 01:45:00|4261.5|4259.5|4257.5|4255.5|4261.5|4259.5|4257.5|4255.5|278
1677808200000|2023-03-03 01:50:00|4256.5|4254.5|4258.5|4256.5|4258.5|4256.5|4256.5|4254.5|127
1677808500000|2023-03-03 01:55:00|4257.5|4255.5|4257.5|4255.5|4259.5|4257.5|4257.5|4255.5|449
1677808800000|2023-03-03 02:00:00|4258|4256|4258.5|4256.5|4259.5|4257.5|4257.5|4255.5|85
1677809100000|2023-03-03 02:05:00|4259|4257|4259.5|4257.5|4259.5|4257.5|4259|4257|65
1677809400000|2023-03-03 02:10:00|4258.5|4256.5|4257.5|4255.5|4259.5|4257.5|4257.5|4255.5|88
1677809700000|2023-03-03 02:15:00|4258|4256|4260|4258|4260.5|4258.5|4258|4256|106
1677810000000|2023-03-03 02:20:00|4259.5|4257.5|4257.5|4255.5|4259.5|4257.5|4257.5|4255.5|98
1677810300000|2023-03-03 02:25:00|4258.5|4256.5|4258.5|4256.5|4258.5|4256.5|4257.5|4255.5|43
1677810600000|2023-03-03 02:30:00|4257.5|4255.5|4258.5|4256.5|4258.5|4256.5|4257.5|4255.5|51
1677810900000|2023-03-03 02:35:00|4257.5|4255.5|4258.5|4256.5|4258.5|4256.5|4257.5|4255.5|39
1677811200000|2023-03-03 02:40:00|4257.5|4255.5|4256.5|4254.5|4258.5|4256.5|4256.5|4254.5|85
1677811500000|2023-03-03 02:45:00|4257.5|4255.5|4256.5|4254.5|4257.5|4255.5|4256.5|4254.5|70
1677811800000|2023-03-03 02:50:00|||||||||43
1677812100000|2023-03-03 02:55:00|4257.5|4255.5|4256.5|4254.5|4257.5|4255.5|4256.5|4254.5|252
1677812400000|2023-03-03 03:00:00|4255.5|4253.5|4255.5|4253.5|4255.5|4253.5|4255.5|4253.5|115
1677812700000|2023-03-03 03:05:00|||||||||33
1677813000000|2023-03-03 03:10:00|4256.5|4254.5|4258.5|4256.5|4258.5|4256.5|4256.5|4254.5|251
1677813300000|2023-03-03 03:15:00|4259.5|4257.5|4259.5|4257.5|4259.5|4257.5|4259.5|4257.5|46
1677813600000|2023-03-03 03:20:00|4260.5|4258.5|4260.5|4258.5|4260.5|4258.5|4260.5|4258.5|82
1677813900000|2023-03-03 03:25:00|||||||||40
1677814200000|2023-03-03 03:30:00|4259.5|4257.5|4259.5|4257.5|4259.5|4257.5|4258.5|4256.5|281
1677814500000|2023-03-03 03:35:00|4258.5|4256.5|4260.5|4258.5|4260.5|4258.5|4258.5|4256.5|164
1677814800000|2023-03-03 03:40:00|4261.5|4259.5|4260.5|4258.5|4261.5|4259.5|4260.5|4258.5|32
1677815100000|2023-03-03 03:45:00|4261.5|4259.5|4260.5|4258.5|4261.5|4259.5|4260.5|4258.5|55
1677815400000|2023-03-03 03:50:00|4259.5|4257.5|4259.5|4257.5|4259.5|4257.5|4259.5|4257.5|108
1677815700000|2023-03-03 03:55:00|||||||||15
1677816000000|2023-03-03 04:00:00|4260.5|4258.5|4259.5|4257.5|4260.5|4258.5|4259.5|4257.5|108
1677816300000|2023-03-03 04:05:00|||||||||18
1677816600000|2023-03-03 04:10:00|4260.5|4258.5|4259.5|4257.5|4260.5|4258.5|4259.5|4257.5|34
1677816900000|2023-03-03 04:15:00|4259|4257|4258.5|4256.5|4259.5|4257.5|4258.5|4256.5|18
1677817200000|2023-03-03 04:20:00|4259|4257|4259.5|4257.5|4259.5|4257.5|4258.5|4256.5|42
1677817500000|2023-03-03 04:25:00|||||||||13
1677817800000|2023-03-03 04:30:00|4258.5|4256.5|4257.5|4255.5|4258.5|4256.5|4257.5|4255.5|47
1677818100000|2023-03-03 04:35:00|4258.5|4256.5|4257.5|4255.5|4258.5|4256.5|4257.5|4255.5|23
1677818400000|2023-03-03 04:40:00|4258.5|4256.5|4258.5|4256.5|4259.5|4257.5|4258.5|4256.5|32
1677818700000|2023-03-03 04:45:00|4259.5|4257.5|4260.5|4258.5|4260.5|4258.5|4259.5|4257.5|31
1677819000000|2023-03-03 04:50:00|4259.5|4257.5|4259.5|4257.5|4260.5|4258.5|4259.5|4257.5|94
1677819300000|2023-03-03 04:55:00|4260.5|4258.5|4260.5|4258.5|4260.5|4258.5|4259.5|4257.5|104
1677819600000|2023-03-03 05:00:00|4261.5|4259.5|4261.5|4259.5|4261.5|4259.5|4260.5|4258.5|93
1677819900000|2023-03-03 05:05:00|||||||||11
1677820200000|2023-03-03 05:10:00|||||||||11
1677820500000|2023-03-03 05:15:00|4262.5|4260.5|4261.5|4259.5|4262.5|4260.5|4261.5|4259.5|105
1677820800000|2023-03-03 05:20:00|4262.5|4260.5|4261.5|4259.5|4262.5|4260.5|4261.5|4259.5|206
1677821100000|2023-03-03 05:25:00|4262.5|4260.5|4262.5|4260.5|4262.5|4260.5|4261.5|4259.5|218
1677821400000|2023-03-03 05:30:00|4262|4260|4261.5|4259.5|4262.5|4260.5|4261.5|4259.5|152
1677821700000|2023-03-03 05:35:00|4260.5|4258.5|4262.5|4260.5|4262.5|4260.5|4260.5|4258.5|213
1677822000000|2023-03-03 05:40:00|||||||||33
1677822300000|2023-03-03 05:45:00|4263.5|4261.5|4263.5|4261.5|4263.5|4261.5|4262.5|4260.5|128
1677822600000|2023-03-03 05:50:00|4262.5|4260.5|4262.5|4260.5|4263.5|4261.5|4262.5|4260.5|156
1677822900000|2023-03-03 05:55:00|4261.5|4259.5|4262.5|4260.5|4263.5|4261.5|4261.5|4259.5|236
1677823200000|2023-03-03 06:00:00|4261.5|4259.5|4263.5|4261.5|4263.5|4261.5|4261.5|4259.5|493
1677823500000|2023-03-03 06:05:00|4262.5|4260.5|4261.5|4259.5|4263.5|4261.5|4261.5|4259.5|301
1677823800000|2023-03-03 06:10:00|4260.5|4258.5|4260.5|4258.5|4261.5|4259.5|4260.5|4258.5|176
1677824100000|2023-03-03 06:15:00|4261|4259|4260.5|4258.5|4261.5|4259.5|4260.5|4258.5|227
1677824400000|2023-03-03 06:20:00|4261.5|4259.5|4261.5|4259.5|4261.5|4259.5|4261.5|4259.5|33
1677824700000|2023-03-03 06:25:00|||||||||73
1677825000000|2023-03-03 06:30:00|4261|4259|4262.5|4260.5|4262.5|4260.5|4260.5|4258.5|326
1677825300000|2023-03-03 06:35:00|4262|4260|4262.5|4260.5|4262.5|4260.5|4261.5|4259.5|50
1677825600000|2023-03-03 06:40:00|4261.5|4259.5|4262.5|4260.5|4262.5|4260.5|4261.5|4259.5|69
1677825900000|2023-03-03 06:45:00|4261.5|4259.5|4259.5|4257.5|4262.5|4260.5|4259.5|4257.5|302
1677826200000|2023-03-03 06:50:00|4260|4258|4260.5|4258.5|4260.5|4258.5|4259.5|4257.5|333
1677826500000|2023-03-03 06:55:00|4261.5|4259.5|4261.5|4259.5|4261.5|4259.5|4261.5|4259.5|107
1677826800000|2023-03-03 07:00:00|4261.25|4259.75|4256.25|4254.75|4261.25|4259.75|4255.25|4253.75|2332
1677827100000|2023-03-03 07:05:00|4255.25|4253.75|4253.25|4251.75|4256.25|4254.75|4253.25|4251.75|1738
1677827400000|2023-03-03 07:10:00|4254.25|4252.75|4253.25|4251.75|4255.25|4253.75|4253.25|4251.75|876
1677827700000|2023-03-03 07:15:00|4253.75|4252.25|4255.25|4253.75|4255.25|4253.75|4253.25|4251.75|499
1677828000000|2023-03-03 07:20:00|4256.25|4254.75|4256.25|4254.75|4258.25|4256.75|4255.25|4253.75|1594
1677828300000|2023-03-03 07:25:00|4257.25|4255.75|4259.25|4257.75|4259.25|4257.75|4257.25|4255.75|616
1677828600000|2023-03-03 07:30:00|4258.25|4256.75|4258.25|4256.75|4259.25|4257.75|4257.75|4256.25|720
1677828900000|2023-03-03 07:35:00|4257.25|4255.75|4257.25|4255.75|4258.25|4256.75|4256.25|4254.75|816
1677829200000|2023-03-03 07:40:00|4258.25|4256.75|4257.25|4255.75|4258.25|4256.75|4257.25|4255.75|774
1677829500000|2023-03-03 07:45:00|4256.75|4255.25|4257.25|4255.75|4257.25|4255.75|4256.25|4254.75|2043
1677829800000|2023-03-03 07:50:00|4256.75|4255.25|4258.25|4256.75|4258.25|4256.75|4256.25|4254.75|1745
1677830100000|2023-03-03 07:55:00|4257.25|4255.75|4255.25|4253.75|4257.25|4255.75|4255.25|4253.75|1952
1677830400000|2023-03-03 08:00:00|4256.25|4254.75|4270.25|4268.75|4272.25|4270.75|4256.25|4254.75|16818
1677830700000|2023-03-03 08:05:00|4271.25|4269.75|4264.25|4262.75|4272.25|4270.75|4260.25|4258.75|11196
1677831000000|2023-03-03 08:10:00|4263.25|4261.75|4261.25|4259.75|4264.25|4262.75|4261.25|4259.75|5658
1677831300000|2023-03-03 08:15:00|4262.25|4260.75|4265.25|4263.75|4268.25|4266.75|4262.25|4260.75|3590
1677831600000|2023-03-03 08:20:00|4266.25|4264.75|4267.25|4265.75|4269.25|4267.75|4264.25|4262.75|3876
1677831900000|2023-03-03 08:25:00|4266.25|4264.75|4264.25|4262.75|4267.25|4265.75|4264.25|4262.75|4638
1677832200000|2023-03-03 08:30:00|4265.25|4263.75|4269.25|4267.75|4272.25|4270.75|4264.25|4262.75|6019
1677832500000|2023-03-03 08:35:00|4268.25|4266.75|4267.25|4265.75|4271.25|4269.75|4265.25|4263.75|4935
1677832800000|2023-03-03 08:40:00|4267.48|4265.98|4271.48|4269.98|4273.48|4271.98|4267.48|4265.98|5418
1677833100000|2023-03-03 08:45:00|4272.48|4270.98|4271.48|4269.98|4272.48|4270.98|4271.48|4269.98|5902
1677833400000|2023-03-03 08:50:00|4270.48|4268.98|4272.48|4270.98|4272.48|4270.98|4269.48|4267.98|2533
1677833700000|2023-03-03 08:55:00|4271.98|4270.48|4273.48|4271.98|4274.48|4272.98|4271.48|4269.98|5917
1677834000000|2023-03-03 09:00:00|4272.48|4270.98|4274.48|4272.98|4275.48|4273.98|4272.48|4270.98|4742
1677834300000|2023-03-03 09:05:00|4273.48|4271.98|4272.48|4270.98|4274.48|4272.98|4270.48|4268.98|5282
1677834600000|2023-03-03 09:10:00|4273.48|4271.98|4274.48|4272.98|4275.48|4273.98|4272.48|4270.98|3018
1677834900000|2023-03-03 09:15:00|4274.98|4273.48|4275.48|4273.98|4276.48|4274.98|4273.48|4271.98|4950
1677835200000|2023-03-03 09:20:00|4274.48|4272.98|4272.48|4270.98|4274.48|4272.98|4269.48|4267.98|5430
1677835500000|2023-03-03 09:25:00|4273.48|4271.98|4273.48|4271.98|4274.48|4272.98|4272.48|4270.98|5211
1677835800000|2023-03-03 09:30:00|4274.48|4272.98|4274.48|4272.98|4276.48|4274.98|4274.48|4272.98|3067
1677836100000|2023-03-03 09:35:00|4273.48|4271.98|4270.48|4268.98|4276.48|4274.98|4269.48|4267.98|6147
1677836400000|2023-03-03 09:40:00|4269.48|4267.98|4270.48|4268.98|4270.48|4268.98|4267.48|4265.98|3706
1677836700000|2023-03-03 09:45:00|4271.48|4269.98|4273.48|4271.98|4273.48|4271.98|4271.48|4269.98|5708
1677837000000|2023-03-03 09:50:00|4272.48|4270.98|4275.48|4273.98|4275.48|4273.98|4272.48|4270.98|4580
1677837300000|2023-03-03 09:55:00|4276.48|4274.98|4273.48|4271.98|4277.48|4275.98|4272.48|4270.98|6154
1677837600000|2023-03-03 10:00:00|4274.48|4272.98|4277.48|4275.98|4277.48|4275.98|4273.48|4271.98|6119
1677837900000|2023-03-03 10:05:00|4276.48|4274.98|4276.48|4274.98|4277.48|4275.98|4274.48|4272.98|4473
1677838200000|2023-03-03 10:10:00|4277.48|4275.98|4275.48|4273.98|4278.48|4276.98|4275.48|4273.98|6369
1677838500000|2023-03-03 10:15:00|4274.48|4272.98|4277.48|4275.98|4278.48|4276.98|4273.48|4271.98|3491
1677838800000|2023-03-03 10:20:00|4276.48|4274.98|4279.48|4277.98|4279.48|4277.98|4276.48|4274.98|5629
1677839100000|2023-03-03 10:25:00|4278.48|4276.98|4277.48|4275.98|4278.48|4276.98|4276.48|4274.98|12952
1677839400000|2023-03-03 10:30:00|4276.48|4274.98|4277.48|4275.98|4277.48|4275.98|4275.48|4273.98|5819
1677839700000|2023-03-03 10:35:00|4276.48|4274.98|4276.48|4274.98|4277.48|4275.98|4276.48|4274.98|1848
1677840000000|2023-03-03 10:40:00|4276.98|4275.48|4282.48|4280.98|4282.48|4280.98|4276.48|4274.98|7965
1677840300000|2023-03-03 10:45:00|4281.48|4279.98|4281.48|4279.98|4282.48|4280.98|4280.48|4278.98|3957
1677840600000|2023-03-03 10:50:00|4280.48|4278.98|4279.48|4277.98|4280.48|4278.98|4277.48|4275.98|7335
1677840900000|2023-03-03 10:55:00|4279.98|4278.48|4280.48|4278.98|4281.48|4279.98|4279.48|4277.98|6886
1677841200000|2023-03-03 11:00:00|4281.48|4279.98|4279.48|4277.98|4281.48|4279.98|4278.48|4276.98|5307
1677841500000|2023-03-03 11:05:00|4280.48|4278.98|4280.48|4278.98|4281.48|4279.98|4279.48|4277.98|3028
1677841800000|2023-03-03 11:10:00|4279.48|4277.98|4282.48|4280.98|4283.48|4281.98|4279.48|4277.98|2583
1677842100000|2023-03-03 11:15:00|4283.48|4281.98|4282.48|4280.98|4283.48|4281.98|4280.48|4278.98|2952
1677842400000|2023-03-03 11:20:00|4281.48|4279.98|4281.48|4279.98|4282.48|4280.98|4281.48|4279.98|1713
1677842700000|2023-03-03 11:25:00|4282.48|4280.98|4280.48|4278.98|4282.48|4280.98|4280.48|4278.98|2348
1677843000000|2023-03-03 11:30:00|4279.48|4277.98|4280.48|4278.98|4281.48|4279.98|4279.48|4277.98|2720
1677843300000|2023-03-03 11:35:00|4279.48|4277.98|4280.48|4278.98|4280.48|4278.98|4279.48|4277.98|1669
1677843600000|2023-03-03 11:40:00|4281.48|4279.98|4280.48|4278.98|4281.48|4279.98|4280.48|4278.98|1247
1677843900000|2023-03-03 11:45:00|4279.48|4277.98|4279.48|4277.98|4280.48|4278.98|4279.48|4277.98|2246
1677844200000|2023-03-03 11:50:00|4280.48|4278.98|4280.48|4278.98|4280.48|4278.98|4279.48|4277.98|1287
1677844500000|2023-03-03 11:55:00|4279.48|4277.98|4281.48|4279.98|4281.48|4279.98|4279.48|4277.98|4415
1677844800000|2023-03-03 12:00:00|4280.48|4278.98|4281.48|4279.98|4283.48|4281.98|4280.48|4278.98|4551
1677845100000|2023-03-03 12:05:00|4282.48|4280.98|4283.48|4281.98|4284.48|4282.98|4282.48|4280.98|3784
1677845400000|2023-03-03 12:10:00|4284.48|4282.98|4283.48|4281.98|4284.48|4282.98|4282.48|4280.98|1827
1677845700000|2023-03-03 12:15:00|4282.48|4280.98|4282.48|4280.98|4282.48|4280.98|4281.48|4279.98|4256
1677846000000|2023-03-03 12:20:00|4281.48|4279.98|4282.48|4280.98|4282.48|4280.98|4281.48|4279.98|3255
1677846300000|2023-03-03 12:25:00|4281.48|4279.98|4282.48|4280.98|4282.48|4280.98|4281.48|4279.98|1703
1677846600000|2023-03-03 12:30:00|4281.48|4279.98|4281.48|4279.98|4281.48|4279.98|4281.48|4279.98|1713
1677846900000|2023-03-03 12:35:00|4280.48|4278.98|4280.48|4278.98|4281.48|4279.98|4280.48|4278.98|2736
1677847200000|2023-03-03 12:40:00|4280.24|4278.74|4277.24|4275.74|4280.24|4278.74|4277.24|4275.74|3784
1677847500000|2023-03-03 12:45:00|4276.24|4274.74|4276.24|4274.74|4277.24|4275.74|4276.24|4274.74|3962
1677847800000|2023-03-03 12:50:00|4275.24|4273.74|4275.24|4273.74|4276.24|4274.74|4274.24|4272.74|3274
1677848100000|2023-03-03 12:55:00|4276.24|4274.74|4275.24|4273.74|4276.24|4274.74|4274.24|4272.74|2061
1677848400000|2023-03-03 13:00:00|4276.24|4274.74|4277.24|4275.74|4277.24|4275.74|4275.24|4273.74|1393
1677848700000|2023-03-03 13:05:00|4276.24|4274.74|4277.24|4275.74|4277.24|4275.74|4276.24|4274.74|3250
1677849000000|2023-03-03 13:10:00|4276.24|4274.74|4276.24|4274.74|4277.24|4275.74|4276.24|4274.74|2623
1677849300000|2023-03-03 13:15:00|4275.24|4273.74|4276.24|4274.74|4277.24|4275.74|4275.24|4273.74|2610
1677849600000|2023-03-03 13:20:00|4275.24|4273.74|4276.24|4274.74|4277.24|4275.74|4275.24|4273.74|2273
1677849900000|2023-03-03 13:25:00|4275.24|4273.74|4274.24|4272.74|4276.24|4274.74|4274.24|4272.74|2563
1677850200000|2023-03-03 13:30:00|4273.24|4271.74|4276.24|4274.74|4276.24|4274.74|4273.24|4271.74|3565
1677850500000|2023-03-03 13:35:00|4275.24|4273.74|4277.24|4275.74|4278.24|4276.74|4275.24|4273.74|7716
1677850800000|2023-03-03 13:40:00|4276.24|4274.74|4276.24|4274.74|4277.24|4275.74|4275.24|4273.74|7187
1677851100000|2023-03-03 13:45:00|4275.74|4274.24|4278.24|4276.74|4278.24|4276.74|4275.24|4273.74|4347
1677851400000|2023-03-03 13:50:00|4279.24|4277.74|4278.24|4276.74|4280.24|4278.74|4276.24|4274.74|4567
1677851700000|2023-03-03 13:55:00|4277.24|4275.74|4279.24|4277.74|4280.24|4278.74|4277.24|4275.74|4474
1677852000000|2023-03-03 14:00:00|4280.24|4278.74|4285.24|4283.74|4285.24|4283.74|4280.24|4278.74|10180
1677852300000|2023-03-03 14:05:00|4284.24|4282.74|4286.24|4284.74|4288.24|4286.74|4283.24|4281.74|10886
1677852600000|2023-03-03 14:10:00|4287.24|4285.74|4288.24|4286.74|4288.24|4286.74|4285.24|4283.74|7835
1677852900000|2023-03-03 14:15:00|4287.24|4285.74|4285.24|4283.74|4287.24|4285.74|4285.24|4283.74|7815
1677853200000|2023-03-03 14:20:00|4286.24|4284.74|4284.24|4282.74|4286.24|4284.74|4283.24|4281.74|5287
1677853500000|2023-03-03 14:25:00|4285.24|4283.74|4285.24|4283.74|4285.24|4283.74|4283.24|4281.74|3591
1677853800000|2023-03-03 14:30:00|4286.24|4284.74|4285.24|4283.74|4286.24|4284.74|4283.24|4281.74|7666
1677854100000|2023-03-03 14:35:00|4284.24|4282.74|4283.24|4281.74|4286.24|4284.74|4283.24|4281.74|4689
1677854400000|2023-03-03 14:40:00|4283.74|4282.24|4283.24|4281.74|4286.24|4284.74|4283.24|4281.74|4481
1677854700000|2023-03-03 14:45:00|4284.24|4282.74|4287.24|4285.74|4288.24|4286.74|4283.24|4281.74|5764
1677855000000|2023-03-03 14:50:00|4286.24|4284.74|4292.24|4290.74|4293.24|4291.74|4284.24|4282.74|7185
1677855300000|2023-03-03 14:55:00|4293.24|4291.74|4290.24|4288.74|4293.24|4291.74|4289.24|4287.74|6953
1677855600000|2023-03-03 15:00:00|4291.24|4289.74|4286.74|4285.24|4292.74|4291.24|4282.24|4280.74|15638
1677855900000|2023-03-03 15:05:00|4286.24|4284.74|4283.24|4281.74|4286.24|4284.74|4279.24|4277.74|5439
1677856200000|2023-03-03 15:10:00|4283.46|4281.96|4293.46|4291.96|4293.46|4291.96|4282.46|4280.96|6874
1677856500000|2023-03-03 15:15:00|4292.46|4290.96|4289.46|4287.96|4295.46|4293.96|4289.46|4287.96|6492
1677856800000|2023-03-03 15:20:00|4290.46|4288.96|4294.46|4292.96|4295.46|4293.96|4289.46|4287.96|6000
1677857100000|2023-03-03 15:25:00|4295.46|4293.96|4295.46|4293.96|4297.46|4295.96|4292.46|4290.96|7192
1677857400000|2023-03-03 15:30:00|4294.46|4292.96|4295.46|4293.96|4297.46|4295.96|4293.46|4291.96|14127
1677857700000|2023-03-03 15:35:00|4294.46|4292.96|4293.46|4291.96|4295.46|4293.96|4293.46|4291.96|6091
1677858000000|2023-03-03 15:40:00|4292.46|4290.96|4293.46|4291.96|4294.46|4292.96|4291.46|4289.96|8980
1677858300000|2023-03-03 15:45:00|4292.46|4290.96|4292.46|4290.96|4293.46|4291.96|4292.46|4290.96|4660
1677858600000|2023-03-03 15:50:00|4291.46|4289.96|4291.46|4289.96|4292.46|4290.96|4290.46|4288.96|4579
1677858900000|2023-03-03 15:55:00|4292.46|4290.96|4291.46|4289.96|4293.46|4291.96|4291.46|4289.96|9094
1677859200000|2023-03-03 16:00:00|4292.46|4290.96|4293.46|4291.96|4294.46|4292.96|4291.46|4289.96|10778
1677859500000|2023-03-03 16:05:00|4292.46|4290.96|4292.46|4290.96|4293.46|4291.96|4291.46|4289.96|5956
1677859800000|2023-03-03 16:10:00|4293.46|4291.96|4294.46|4292.96|4294.46|4292.96|4290.46|4288.96|10346
1677860100000|2023-03-03 16:15:00|4295.46|4293.96|4298.46|4296.96|4299.46|4297.96|4295.46|4293.96|13938
1677860400000|2023-03-03 16:20:00|4297.46|4295.96|4300.46|4298.96|4300.46|4298.96|4297.46|4295.96|12892
1677860700000|2023-03-03 16:25:00|4299.46|4297.96|4299.46|4297.96|4299.46|4297.96|4298.46|4296.96|28323
1677861000000|2023-03-03 16:30:00|4300.46|4298.96|4296.46|4294.96|4300.46|4298.96|4296.46|4294.96|51496
1677861300000|2023-03-03 16:35:00|4295.46|4293.96|4297.46|4295.96|4298.46|4296.96|4295.46|4293.96|31458
1677861600000|2023-03-03 16:40:00|4298.46|4296.96|4298.46|4296.96|4298.46|4296.96|4296.46|4294.96|13595
1677861900000|2023-03-03 16:45:00|4299.46|4297.96|4299.46|4297.96|4300.46|4298.96|4299.46|4297.96|5731
1677862200000|2023-03-03 16:50:00|4300.46|4298.96|4302.46|4300.96|4302.46|4300.96|4299.46|4297.96|11061
1677862500000|2023-03-03 16:55:00|4301.46|4299.96|4305.46|4303.96|4305.46|4303.96|4301.46|4299.96|5061
1677862800000|2023-03-03 17:00:00|4304.46|4302.96|4303.46|4301.96|4306.46|4304.96|4303.46|4301.96|3888
1677863100000|2023-03-03 17:05:00|4302.46|4300.96|4304.46|4302.96|4304.46|4302.96|4302.46|4300.96|2875
1677863400000|2023-03-03 17:10:00|4305.46|4303.96|4306.46|4304.96|4307.46|4305.96|4305.46|4303.96|5951
1677863700000|2023-03-03 17:15:00|4305.46|4303.96|4305.46|4303.96|4305.96|4304.46|4304.46|4302.96|3519
1677864000000|2023-03-03 17:20:00|4304.96|4303.46|4305.46|4303.96|4306.46|4304.96|4304.46|4302.96|1943
1677864300000|2023-03-03 17:25:00|4304.46|4302.96|4306.46|4304.96|4306.46|4304.96|4304.46|4302.96|2670
1677864600000|2023-03-03 17:30:00|4305.46|4303.96|4305.46|4303.96|4306.46|4304.96|4304.46|4302.96|1998
1677864900000|2023-03-03 17:35:00|4304.96|4303.46|4305.46|4303.96|4305.46|4303.96|4304.46|4302.96|966
1677865200000|2023-03-03 17:40:00|4306.46|4304.96|4306.46|4304.96|4306.46|4304.96|4305.46|4303.96|770
1677865500000|2023-03-03 17:45:00|4307.46|4305.96|4307.46|4305.96|4308.46|4306.96|4307.46|4305.96|2063
1677865800000|2023-03-03 17:50:00|4307.96|4306.46|4308.46|4306.96|4308.46|4306.96|4307.46|4305.96|1809
1677866100000|2023-03-03 17:55:00|4309.46|4307.96|4310.46|4308.96|4311.46|4309.96|4309.46|4307.96|3631
1677866400000|2023-03-03 18:00:00|4309.46|4307.96|4310.46|4308.96|4310.46|4308.96|4309.46|4307.96|867
1677866700000|2023-03-03 18:05:00|4311.46|4309.96|4312.46|4310.96|4313.46|4311.96|4311.46|4309.96|2707
1677867000000|2023-03-03 18:10:00|4311.46|4309.96|4313.46|4311.96|4313.46|4311.96|4311.46|4309.96|1092
1677867300000|2023-03-03 18:15:00|4312.46|4310.96|4310.46|4308.96|4312.46|4310.96|4310.46|4308.96|1868
1677867600000|2023-03-03 18:20:00|4311.46|4309.96|4310.46|4308.96|4311.46|4309.96|4310.46|4308.96|1486
1677867900000|2023-03-03 18:25:00|4311.46|4309.96|4311.46|4309.96|4313.46|4311.96|4311.46|4309.96|1396
1677868200000|2023-03-03 18:30:00|4312.46|4310.96|4308.46|4306.96|4312.46|4310.96|4308.46|4306.96|1275
1677868500000|2023-03-03 18:35:00|4309.46|4307.96|4309.46|4307.96|4310.46|4308.96|4308.46|4306.96|805
1677868800000|2023-03-03 18:40:00|4310.46|4308.96|4311.46|4309.96|4311.46|4309.96|4309.46|4307.96|905
1677869100000|2023-03-03 18:45:00|4310.96|4309.46|4311.46|4309.96|4312.46|4310.96|4310.46|4308.96|980
1677869400000|2023-03-03 18:50:00|4311.96|4310.46|4311.46|4309.96|4312.46|4310.96|4310.46|4308.96|607
1677869700000|2023-03-03 18:55:00|4310.46|4308.96|4310.46|4308.96|4311.46|4309.96|4310.46|4308.96|286
1677870000000|2023-03-03 19:00:00|4309.46|4307.96|4309.46|4307.96|4310.46|4308.96|4308.46|4306.96|366
1677870300000|2023-03-03 19:05:00|4308.46|4306.96|4311.46|4309.96|4311.46|4309.96|4308.46|4306.96|647
1677870600000|2023-03-03 19:10:00|4310.96|4309.46|4314.46|4312.96|4314.46|4312.96|4310.46|4308.96|1412
1677870900000|2023-03-03 19:15:00|4313.46|4311.96|4312.46|4310.96|4313.46|4311.96|4312.46|4310.96|179
1677871200000|2023-03-03 19:20:00|4313.46|4311.96|4314.46|4312.96|4314.46|4312.96|4312.46|4310.96|570
1677871500000|2023-03-03 19:25:00|4313.46|4311.96|4314.46|4312.96|4315.46|4313.96|4313.46|4311.96|1147
1677871800000|2023-03-03 19:30:00|4315.46|4313.96|4315.46|4313.96|4316.46|4314.96|4314.46|4312.96|1407
1677872100000|2023-03-03 19:35:00|4314.46|4312.96|4314.46|4312.96|4315.46|4313.96|4313.46|4311.96|906
1677872400000|2023-03-03 19:40:00|4315.46|4313.96|4314.46|4312.96|4315.46|4313.96|4314.46|4312.96|365
1677872700000|2023-03-03 19:45:00|4313.96|4312.46|4314.46|4312.96|4315.46|4313.96|4313.96|4312.46|1153
1677873000000|2023-03-03 19:50:00|4315.46|4313.96|4314.46|4312.96|4316.46|4314.96|4314.46|4312.96|721
1677873300000|2023-03-03 19:55:00|4315.46|4313.96|4315.46|4313.96|4315.46|4313.96|4314.46|4312.96|368
1677873600000|2023-03-03 20:00:00|4316.46|4314.96|4316.46|4314.96|4316.46|4314.96|4314.46|4312.96|886
1677873900000|2023-03-03 20:05:00|4317.46|4315.96|4318.46|4316.96|4319.46|4317.96|4316.46|4314.96|1718
1677874200000|2023-03-03 20:10:00|4317.46|4315.96|4317.46|4315.96|4318.46|4316.96|4316.46|4314.96|1860
1677874500000|2023-03-03 20:15:00|4316.46|4314.96|4315.46|4313.96|4317.46|4315.96|4315.46|4313.96|1212
1677874800000|2023-03-03 20:20:00|4315.96|4314.46|4315.46|4313.96|4317.46|4315.96|4314.46|4312.96|1920
1677875100000|2023-03-03 20:25:00|4314.46|4312.96|4316.46|4314.96|4316.46|4314.96|4313.46|4311.96|945
1677875400000|2023-03-03 20:30:00|4315.46|4313.96|4314.46|4312.96|4316.46|4314.96|4314.46|4312.96|1209
1677875700000|2023-03-03 20:35:00|4313.46|4311.96|4314.46|4312.96|4314.46|4312.96|4313.46|4311.96|996
1677876000000|2023-03-03 20:40:00|4313.46|4311.96|4313.46|4311.96|4313.46|4311.96|4312.46|4310.96|821
1677876300000|2023-03-03 20:45:00|4312.46|4310.96|4314.46|4312.96|4314.46|4312.96|4312.46|4310.96|2153
1677876600000|2023-03-03 20:50:00|4313.46|4311.96|4315.46|4313.96|4316.46|4314.96|4313.46|4311.96|1546
1677876900000|2023-03-03 20:55:00|4316.46|4314.96|4318.46|4316.96|4318.46|4316.96|4315.46|4313.96|4567
1677877200000|2023-03-03 21:00:00|4319.01|4316.01|4319.21|4316.21|4319.81|4316.81|4316.31|4313.31|57
1677877500000|2023-03-03 21:05:00|4319.01|4316.01|4319.91|4316.91|4320.81|4317.81|4319.01|4316.01|0
1677877800000|2023-03-03 21:10:00|4319.71|4316.71|4320.11|4317.11|4320.61|4317.61|4319.21|4316.21|0
1677878100000|2023-03-03 21:15:00|4319.91|4316.91|4320.11|4317.11|4320.81|4317.81|4319.41|4316.41|0
1677878400000|2023-03-03 21:20:00|4320.31|4317.31|4320.11|4317.11|4320.31|4317.31|4319.71|4316.71|0
1677878700000|2023-03-03 21:25:00|4320.21|4317.21|4320.81|4317.81|4321.71|4318.71|4320.11|4317.11|0
1677879000000|2023-03-03 21:30:00|4321.01|4318.01|4321.01|4318.01|4321.21|4318.21|4320.81|4317.81|0
1677879300000|2023-03-03 21:35:00|4321.21|4318.21|4321.01|4318.01|4321.51|4318.51|4320.81|4317.81|0
1677879600000|2023-03-03 21:40:00|4321.11|4318.11|4320.81|4317.81|4321.21|4318.21|4320.81|4317.81|0
1677879900000|2023-03-03 21:45:00|4321.01|4318.01|4321.21|4318.21|4321.51|4318.51|4321.01|4318.01|0
1677880200000|2023-03-03 21:50:00|4321.51|4318.51|4321.51|4318.51|4321.71|4318.71|4321.21|4318.21|0
1677880500000|2023-03-03 21:55:00|4321.61|4318.61|4321.21|4318.21|4321.71|4318.71|4320.91|4317.91|0
1678057200000|2023-03-05 23:00:00|4313.61|4310.61|4314.11|4311.11|4314.51|4311.51|4313.41|4310.41|0
1678057500000|2023-03-05 23:05:00|4314.51|4311.51|4314.31|4311.31|4315.21|4312.21|4313.61|4310.61|0
1678057800000|2023-03-05 23:10:00|4314.51|4311.51|4314.51|4311.51|4315.21|4312.21|4312.11|4309.11|0
1678058100000|2023-03-05 23:15:00|4314.31|4311.31|4313.41|4310.41|4314.81|4311.81|4312.91|4309.91|0
1678058400000|2023-03-05 23:20:00|4313.61|4310.61|4312.01|4309.01|4313.91|4310.91|4312.01|4309.01|0
1678058700000|2023-03-05 23:25:00|4311.81|4308.81|4312.31|4309.31|4312.71|4309.71|4311.81|4308.81|0
1678059000000|2023-03-05 23:30:00|4312.51|4309.51|4313.61|4310.61|4314.11|4311.11|4312.01|4309.01|0
1678059300000|2023-03-05 23:35:00|4313.71|4310.71|4313.91|4310.91|4314.51|4311.51|4313.71|4310.71|0
1678059600000|2023-03-05 23:40:00|4314.11|4311.11|4313.61|4310.61|4314.11|4311.11|4313.31|4310.31|0
1678059900000|2023-03-05 23:45:00|4313.91|4310.91|4313.61|4310.61|4313.91|4310.91|4312.91|4309.91|0
1678060200000|2023-03-05 23:50:00|4313.91|4310.91|4314.81|4311.81|4315.01|4312.01|4312.71|4309.71|0
1678060500000|2023-03-05 23:55:00|4314.51|4311.51|4315.51|4312.51|4315.81|4312.81|4314.11|4311.11|0
1678060800000|2023-03-06 00:00:00|4315.61|4312.61|4316.01|4313.01|4316.21|4313.21|4315.11|4312.11|0
1678061100000|2023-03-06 00:05:00|4315.81|4312.81|4315.31|4312.31|4316.91|4313.91|4315.01|4312.01|0
1678061400000|2023-03-06 00:10:00|4315.11|4312.11|4314.11|4311.11|4315.81|4312.81|4314.11|4311.11|0
1678061700000|2023-03-06 00:15:00|4314.21|4311.21|4310.71|4308.71|4314.21|4311.21|4309.71|4307.71|393
1678062000000|2023-03-06 00:20:00|4309.71|4307.71|4308.71|4306.71|4310.71|4308.71|4308.71|4306.71|489
1678062300000|2023-03-06 00:25:00|4309.71|4307.71|4311.71|4309.71|4311.71|4309.71|4309.71|4307.71|252
1678062600000|2023-03-06 00:30:00|4310.71|4308.71|4310.71|4308.71|4311.71|4309.71|4310.71|4308.71|223
1678062900000|2023-03-06 00:35:00|4311.21|4309.21|4311.71|4309.71|4312.71|4310.71|4310.71|4308.71|322
1678063200000|2023-03-06 00:40:00|4310.71|4308.71|4310.71|4308.71|4311.71|4309.71|4310.71|4308.71|110
1678063500000|2023-03-06 00:45:00|4309.71|4307.71|4311.71|4309.71|4311.71|4309.71|4309.71|4307.71|129
1678063800000|2023-03-06 00:50:00|4310.71|4308.71|4311.71|4309.71|4311.71|4309.71|4310.71|4308.71|25
1678064100000|2023-03-06 00:55:00|4310.71|4308.71|4311.71|4309.71|4311.71|4309.71|4310.71|4308.71|197
1678064400000|2023-03-06 01:00:00|4311.21|4309.21|4310.71|4308.71|4311.71|4309.71|4310.71|4308.71|125
1678064700000|2023-03-06 01:05:00|4309.71|4307.71|4308.71|4306.71|4310.71|4308.71|4308.71|4306.71|592
1678065000000|2023-03-06 01:10:00|4307.71|4305.71|4307.71|4305.71|4308.71|4306.71|4307.71|4305.71|163
1678065300000|2023-03-06 01:15:00|4306.71|4304.71|4307.71|4305.71|4307.71|4305.71|4306.71|4304.71|247
1678065600000|2023-03-06 01:20:00|4306.71|4304.71|4308.71|4306.71|4308.71|4306.71|4306.71|4304.71|121
1678065900000|2023-03-06 01:25:00|4307.71|4305.71|4309.71|4307.71|4309.71|4307.71|4307.71|4305.71|119
1678066200000|2023-03-06 01:30:00|4310.71|4308.71|4312.71|4310.71|4313.71|4311.71|4310.71|4308.71|371
1678066500000|2023-03-06 01:35:00|4311.71|4309.71|4312.71|4310.71|4312.71|4310.71|4310.71|4308.71|156
1678066800000|2023-03-06 01:40:00|4313.71|4311.71|4312.71|4310.71|4313.71|4311.71|4311.71|4309.71|380
1678067100000|2023-03-06 01:45:00|4312.21|4310.21|4311.71|4309.71|4312.71|4310.71|4310.71|4308.71|286
1678067400000|2023-03-06 01:50:00|4312.21|4310.21|4310.71|4308.71|4312.71|4310.71|4310.71|4308.71|173
1678067700000|2023-03-06 01:55:00|4311.71|4309.71|4310.71|4308.71|4311.71|4309.71|4310.71|4308.71|203
1678068000000|2023-03-06 02:00:00|4309.71|4307.71|4309.71|4307.71|4310.71|4308.71|4309.71|4307.71|155
1678068300000|2023-03-06 02:05:00|4310.71|4308.71|4310.21|4308.21|4310.71|4308.71|4310.21|4308.21|46
1678068600000|2023-03-06 02:10:00|4310.71|4308.71|4310.71|4308.71|4310.71|4308.71|4309.71|4307.71|86
1678068900000|2023-03-06 02:15:00|4311.21|4309.21|4311.71|4309.71|4311.71|4309.71|4311.21|4309.21|50
1678069200000|2023-03-06 02:20:00|4310.71|4308.71|4311.71|4309.71|4311.71|4309.71|4310.71|4308.71|118
1678069500000|2023-03-06 02:25:00|4312.71|4310.71|4311.71|4309.71|4312.71|4310.71|4311.71|4309.71|81
1678069800000|2023-03-06 02:30:00|4312.71|4310.71|4312.71|4310.71|4312.71|4310.71|4311.71|4309.71|100
1678070100000|2023-03-06 02:35:00|4311.71|4309.71|4315.71|4313.71|4316.71|4314.71|4311.71|4309.71|469
1678070400000|2023-03-06 02:40:00|4316.71|4314.71|4322.71|4320.71|4324.71|4322.71|4316.71|4314.71|1406
1678070700000|2023-03-06 02:45:00|4323.21|4321.21|4323.71|4321.71|4323.71|4321.71|4321.71|4319.71|383
1678071000000|2023-03-06 02:50:00|4322.71|4320.71|4322.71|4320.71|4323.71|4321.71|4322.71|4320.71|133
1678071300000|2023-03-06 02:55:00|4323.71|4321.71|4321.71|4319.71|4323.71|4321.71|4321.71|4319.71|332
1678071600000|2023-03-06 03:00:00|4322.71|4320.71|4322.71|4320.71|4322.71|4320.71|4321.71|4319.71|153
1678071900000|2023-03-06 03:05:00|4321.71|4319.71|4321.71|4319.71|4322.71|4320.71|4321.71|4319.71|68
1678072200000|2023-03-06 03:10:00|4322.21|4320.21|4320.71|4318.71|4322.21|4320.21|4320.71|4318.71|60
1678072500000|2023-03-06 03:15:00|4319.71|4317.71|4320.71|4318.71|4321.71|4319.71|4319.71|4317.71|101
1678072800000|2023-03-06 03:20:00|4319.71|4317.71|4320.71|4318.71|4320.71|4318.71|4319.71|4317.71|49
1678073100000|2023-03-06 03:25:00|4319.71|4317.71|4320.71|4318.71|4320.71|4318.71|4319.71|4317.71|81
1678073400000|2023-03-06 03:30:00|4319.71|4317.71|4319.71|4317.71|4319.71|4317.71|4319.71|4317.71|29
1678073700000|2023-03-06 03:35:00|4320.71|4318.71|4320.71|4318.71|4320.71|4318.71|4319.71|4317.71|93
1678074000000|2023-03-06 03:40:00|4319.71|4317.71|4319.71|4317.71|4320.71|4318.71|4319.71|4317.71|84
1678074300000|2023-03-06 03:45:00|4318.71|4316.71|4318.71|4316.71|4319.71|4317.71|4318.71|4316.71|182
1678074600000|2023-03-06 03:50:00|4319.71|4317.71|4320.71|4318.71|4320.71|4318.71|4318.71|4316.71|215
1678074900000|2023-03-06 03:55:00|4319.71|4317.71|4319.71|4317.71|4319.71|4317.71|4319.71|4317.71|27
1678075200000|2023-03-06 04:00:00|4320.71|4318.71|4320.71|4318.71|4320.71|4318.71|4320.21|4318.21|66
1678075500000|2023-03-06 04:05:00|4319.71|4317.71|4319.71|4317.71|4319.71|4317.71|4319.71|4317.71|33
1678075800000|2023-03-06 04:10:00|4318.71|4316.71|4319.71|4317.71|4319.71|4317.71|4318.71|4316.71|102
1678076100000|2023-03-06 04:15:00|4318.71|4316.71|4318.71|4316.71|4318.71|4316.71|4318.71|4316.71|24
1678076400000|2023-03-06 04:20:00|4317.71|4315.71|4316.71|4314.71|4317.71|4315.71|4315.71|4313.71|73
1678076700000|2023-03-06 04:25:00|4315.71|4313.71|4315.71|4313.71|4316.71|4314.71|4315.71|4313.71|42
1678077000000|2023-03-06 04:30:00|4315.21|4313.21|4315.21|4313.21|4315.71|4313.71|4314.71|4312.71|168
1678077300000|2023-03-06 04:35:00|4315.71|4313.71|4315.71|4313.71|4315.71|4313.71|4314.71|4312.71|33
1678077600000|2023-03-06 04:40:00|4314.71|4312.71|4314.71|4312.71|4314.71|4312.71|4314.71|4312.71|34
1678077900000|2023-03-06 04:45:00|4315.71|4313.71|4315.71|4313.71|4315.71|4313.71|4315.71|4313.71|66
1678078200000|2023-03-06 04:50:00|||||||||21
1678078500000|2023-03-06 04:55:00|4314.71|4312.71|4314.71|4312.71|4314.71|4312.71|4314.71|4312.71|89
1678078800000|2023-03-06 05:00:00|4313.71|4311.71|4313.71|4311.71|4313.71|4311.71|4313.71|4311.71|64
1678079100000|2023-03-06 05:05:00|4314.71|4312.71|4314.71|4312.71|4314.71|4312.71|4314.71|4312.71|110
1678079400000|2023-03-06 05:10:00|||||||||88
1678079700000|2023-03-06 05:15:00|4315.71|4313.71|4315.71|4313.71|4315.71|4313.71|4314.71|4312.71|216
1678080000000|2023-03-06 05:20:00|4315.21|4313.21|4315.71|4313.71|4315.71|4313.71|4314.71|4312.71|166
1678080300000|2023-03-06 05:25:00|4315.21|4313.21|4313.71|4311.71|4315.21|4313.21|4313.71|4311.71|255
1678080600000|2023-03-06 05:30:00|4314.71|4312.71|4313.71|4311.71|4314.71|4312.71|4313.71|4311.71|111
1678080900000|2023-03-06 05:35:00|4314.71|4312.71|4313.71|4311.71|4314.71|4312.71|4313.71|4311.71|21
1678081200000|2023-03-06 05:40:00|4314.71|4312.71|4315.21|4313.21|4315.71|4313.71|4313.71|4311.71|101
1678081500000|2023-03-06 05:45:00|4314.71|4312.71|4314.71|4312.71|4315.71|4313.71|4314.71|4312.71|105
1678081800000|2023-03-06 05:50:00|4315.71|4313.71|4314.71|4312.71|4315.71|4313.71|4314.71|4312.71|241
1678082100000|2023-03-06 05:55:00|4315.71|4313.71|4317.71|4315.71|4317.71|4315.71|4314.71|4312.71|462
1678082400000|2023-03-06 06:00:00|4317.21|4315.21|4317.71|4315.71|4317.71|4315.71|4316.71|4314.71|543
1678082700000|2023-03-06 06:05:00|4316.71|4314.71|4316.71|4314.71|4317.71|4315.71|4316.71|4314.71|113
1678083000000|2023-03-06 06:10:00|4317.71|4315.71|4317.71|4315.71|4317.71|4315.71|4316.71|4314.71|128
1678083300000|2023-03-06 06:15:00|4317.21|4315.21|4316.71|4314.71|4317.21|4315.21|4315.71|4313.71|196
1678083600000|2023-03-06 06:20:00|4315.71|4313.71|4314.71|4312.71|4316.21|4314.21|4314.71|4312.71|131
1678083900000|2023-03-06 06:25:00|4315.71|4313.71|4315.71|4313.71|4315.71|4313.71|4315.21|4313.21|149
1678084200000|2023-03-06 06:30:00|4315.21|4313.21|4314.71|4312.71|4315.71|4313.71|4314.71|4312.71|103
1678084500000|2023-03-06 06:35:00|4315.71|4313.71|4314.71|4312.71|4315.71|4313.71|4314.71|4312.71|137
1678084800000|2023-03-06 06:40:00|4315.21|4313.21|4315.71|4313.71|4315.71|4313.71|4315.21|4313.21|18
1678085100000|2023-03-06 06:45:00|4314.71|4312.71|4314.71|4312.71|4314.71|4312.71|4314.71|4312.71|74
1678085400000|2023-03-06 06:50:00|||||||||106
1678085700000|2023-03-06 06:55:00|4313.71|4311.71|4314.71|4312.71|4314.71|4312.71|4313.71|4311.71|791
1678086000000|2023-03-06 07:00:00|4314.46|4312.96|4308.46|4306.96|4314.46|4312.96|4307.46|4305.96|2716
1678086300000|2023-03-06 07:05:00|4307.46|4305.96|4306.46|4304.96|4308.46|4306.96|4305.46|4303.96|2293
1678086600000|2023-03-06 07:10:00|4306.96|4305.46|4307.46|4305.96|4308.46|4306.96|4306.46|4304.96|2739
1678086900000|2023-03-06 07:15:00|4306.96|4305.46|4309.46|4307.96|4309.46|4307.96|4306.96|4305.46|1477
1678087200000|2023-03-06 07:20:00|4308.46|4306.96|4311.46|4309.96|4311.46|4309.96|4308.46|4306.96|1486
1678087500000|2023-03-06 07:25:00|4312.46|4310.96|4312.46|4310.96|4313.46|4311.96|4312.46|4310.96|1503
1678087800000|2023-03-06 07:30:00|4311.46|4309.96|4311.46|4309.96|4312.46|4310.96|4310.96|4309.46|1047
1678088100000|2023-03-06 07:35:00|4310.96|4309.46|4312.46|4310.96|4312.46|4310.96|4310.96|4309.46|1033
1678088400000|2023-03-06 07:40:00|4313.46|4311.96|4315.46|4313.96|4315.46|4313.96|4313.46|4311.96|866
1678088700000|2023-03-06 07:45:00|4316.46|4314.96|4314.46|4312.96|4317.46|4315.96|4313.46|4311.96|2093
1678089000000|2023-03-06 07:50:00|4313.46|4311.96|4312.46|4310.96|4314.46|4312.96|4311.46|4309.96|1037
1678089300000|2023-03-06 07:55:00|4311.96|4310.46|4312.46|4310.96|4312.46|4310.96|4311.46|4309.96|1737
1678089600000|2023-03-06 08:00:00|4311.46|4309.96|4312.46|4310.96|4314.46|4312.96|4310.46|4308.96|15096
1678089900000|2023-03-06 08:05:00|4313.46|4311.96|4314.46|4312.96|4314.46|4312.96|4310.46|4308.96|8037
1678090200000|2023-03-06 08:10:00|4315.46|4313.96|4314.46|4312.96|4315.46|4313.96|4312.46|4310.96|5810
1678090500000|2023-03-06 08:15:00|4315.46|4313.96|4309.46|4307.96|4316.46|4314.96|4306.46|4304.96|5820
1678090800000|2023-03-06 08:20:00|4310.46|4308.96|4315.46|4313.96|4315.46|4313.96|4308.46|4306.96|3965
1678091100000|2023-03-06 08:25:00|4314.46|4312.96|4312.46|4310.96|4314.46|4312.96|4309.46|4307.96|6018
1678091400000|2023-03-06 08:30:00|4313.46|4311.96|4315.46|4313.96|4316.46|4314.96|4311.46|4309.96|7114
1678091700000|2023-03-06 08:35:00|4316.46|4314.96|4316.46|4314.96|4318.46|4316.96|4314.46|4312.96|8522
1678092000000|2023-03-06 08:40:00|4316.62|4315.12|4316.62|4315.12|4318.62|4317.12|4315.62|4314.12|3076
1678092300000|2023-03-06 08:45:00|4317.62|4316.12|4320.62|4319.12|4320.62|4319.12|4317.62|4316.12|6687
1678092600000|2023-03-06 08:50:00|4321.62|4320.12|4323.62|4322.12|4325.62|4324.12|4320.62|4319.12|7730
1678092900000|2023-03-06 08:55:00|4322.62|4321.12|4322.62|4321.12|4323.62|4322.12|4320.62|4319.12|4253
1678093200000|2023-03-06 09:00:00|4321.62|4320.12|4320.62|4319.12|4324.62|4323.12|4319.62|4318.12|8352
1678093500000|2023-03-06 09:05:00|4319.62|4318.12|4317.62|4316.12|4322.62|4321.12|4315.62|4314.12|9707
1678093800000|2023-03-06 09:10:00|4316.62|4315.12|4321.62|4320.12|4321.62|4320.12|4316.62|4315.12|5201
1678094100000|2023-03-06 09:15:00|4320.62|4319.12|4314.62|4313.12|4322.62|4321.12|4313.62|4312.12|7746
1678094400000|2023-03-06 09:20:00|4313.62|4312.12|4315.62|4314.12|4316.62|4315.12|4312.62|4311.12|6631
1678094700000|2023-03-06 09:25:00|4314.62|4313.12|4313.62|4312.12|4315.62|4314.12|4312.62|4311.12|4308
1678095000000|2023-03-06 09:30:00|4312.62|4311.12|4313.62|4312.12|4313.62|4312.12|4310.62|4309.12|8783
1678095300000|2023-03-06 09:35:00|4314.12|4312.62|4312.62|4311.12|4314.62|4313.12|4311.62|4310.12|3799
1678095600000|2023-03-06 09:40:00|4311.62|4310.12|4312.62|4311.12|4313.62|4312.12|4310.62|4309.12|3952
1678095900000|2023-03-06 09:45:00|4311.62|4310.12|4309.62|4308.12|4312.62|4311.12|4308.62|4307.12|6487
1678096200000|2023-03-06 09:50:00|4310.62|4309.12|4310.62|4309.12|4310.62|4309.12|4307.62|4306.12|6565
1678096500000|2023-03-06 09:55:00|4311.62|4310.12|4312.62|4311.12|4312.62|4311.12|4309.62|4308.12|4933
1678096800000|2023-03-06 10:00:00|4312.12|4310.62|4312.62|4311.12|4313.62|4312.12|4311.62|4310.12|1410
1678097100000|2023-03-06 10:05:00|4313.62|4312.12|4307.62|4306.12|4313.62|4312.12|4307.62|4306.12|4583
1678097400000|2023-03-06 10:10:00|4308.62|4307.12|4311.62|4310.12|4311.62|4310.12|4307.62|4306.12|5163
1678097700000|2023-03-06 10:15:00|4310.62|4309.12|4310.62|4309.12|4312.62|4311.12|4309.62|4308.12|5651
1678098000000|2023-03-06 10:20:00|4309.62|4308.12|4311.62|4310.12|4311.62|4310.12|4308.62|4307.12|4726
1678098300000|2023-03-06 10:25:00|4310.62|4309.12|4309.62|4308.12|4312.62|4311.12|4308.62|4307.12|7588
1678098600000|2023-03-06 10:30:00|4308.62|4307.12|4309.62|4308.12|4310.62|4309.12|4308.62|4307.12|3954
1678098900000|2023-03-06 10:35:00|4310.62|4309.12|4308.62|4307.12|4310.62|4309.12|4306.62|4305.12|4438
1678099200000|2023-03-06 10:40:00|4307.62|4306.12|4309.62|4308.12|4309.62|4308.12|4307.62|4306.12|2441
1678099500000|2023-03-06 10:45:00|4308.62|4307.12|4310.62|4309.12|4311.62|4310.12|4308.62|4307.12|2916
1678099800000|2023-03-06 10:50:00|4311.12|4309.62|4311.62|4310.12|4312.62|4311.12|4310.62|4309.12|2858
1678100100000|2023-03-06 10:55:00|4310.62|4309.12|4313.62|4312.12|4314.62|4313.12|4310.62|4309.12|7905
1678100400000|2023-03-06 11:00:00|4312.62|4311.12|4312.62|4311.12|4312.62|4311.12|4311.62|4310.12|8273
1678100700000|2023-03-06 11:05:00|4311.62|4310.12|4311.62|4310.12|4312.62|4311.12|4311.62|4310.12|5227
1678101000000|2023-03-06 11:10:00|4312.62|4311.12|4312.62|4311.12|4314.62|4313.12|4312.62|4311.12|3708
1678101300000|2023-03-06 11:15:00|4313.62|4312.12|4311.62|4310.12|4313.62|4312.12|4311.62|4310.12|2839
1678101600000|2023-03-06 11:20:00|4312.62|4311.12|4311.62|4310.12|4312.62|4311.12|4311.62|4310.12|2153
1678101900000|2023-03-06 11:25:00|4310.62|4309.12|4308.62|4307.12|4310.62|4309.12|4308.62|4307.12|1840
1678102200000|2023-03-06 11:30:00|4307.62|4306.12|4308.62|4307.12|4309.62|4308.12|4306.62|4305.12|3274
1678102500000|2023-03-06 11:35:00|4309.62|4308.12|4308.62|4307.12|4309.62|4308.12|4307.62|4306.12|3210
1678102800000|2023-03-06 11:40:00|4309.12|4307.62|4306.62|4305.12|4309.62|4308.12|4306.62|4305.12|4557
1678103100000|2023-03-06 11:45:00|4305.62|4304.12|4301.62|4300.12|4305.62|4304.12|4301.62|4300.12|6524
1678103400000|2023-03-06 11:50:00|4302.62|4301.12|4297.62|4296.12|4303.62|4302.12|4297.62|4296.12|6100
1678103700000|2023-03-06 11:55:00|4298.62|4297.12|4296.62|4295.12|4300.62|4299.12|4296.62|4295.12|5083
1678104000000|2023-03-06 12:00:00|4297.62|4296.12|4300.62|4299.12|4300.62|4299.12|4295.62|4294.12|4776
1678104300000|2023-03-06 12:05:00|4299.62|4298.12|4300.62|4299.12|4301.62|4300.12|4299.62|4298.12|4134
1678104600000|2023-03-06 12:10:00|4299.62|4298.12|4297.62|4296.12|4299.62|4298.12|4296.62|4295.12|6215
1678104900000|2023-03-06 12:15:00|4298.62|4297.12|4300.62|4299.12|4300.62|4299.12|4297.62|4296.12|2167
1678105200000|2023-03-06 12:20:00|4301.62|4300.12|4302.62|4301.12|4303.62|4302.12|4301.62|4300.12|3493
1678105500000|2023-03-06 12:25:00|4303.12|4301.62|4302.62|4301.12|4303.62|4302.12|4301.62|4300.12|2121
1678105800000|2023-03-06 12:30:00|4301.62|4300.12|4302.62|4301.12|4303.62|4302.12|4301.62|4300.12|2604
1678106100000|2023-03-06 12:35:00|4303.12|4301.62|4304.62|4303.12|4304.62|4303.12|4302.62|4301.12|2774
1678106400000|2023-03-06 12:40:00|4304.91|4303.41|4304.91|4303.41|4305.91|4304.41|4303.91|4302.41|3111
1678106700000|2023-03-06 12:45:00|4303.91|4302.41|4304.91|4303.41|4305.91|4304.41|4303.91|4302.41|4936
1678107000000|2023-03-06 12:50:00|4305.41|4303.91|4306.91|4305.41|4306.91|4305.41|4304.91|4303.41|9576
1678107300000|2023-03-06 12:55:00|4305.91|4304.41|4306.91|4305.41|4307.41|4305.91|4305.91|4304.41|4039
1678107600000|2023-03-06 13:00:00|4306.41|4304.91|4306.91|4305.41|4307.91|4306.41|4305.91|4304.41|2931
1678107900000|2023-03-06 13:05:00|4305.91|4304.41|4306.91|4305.41|4306.91|4305.41|4305.91|4304.41|9147
1678108200000|2023-03-06 13:10:00|4307.91|4306.41|4310.91|4309.41|4310.91|4309.41|4306.91|4305.41|5337
1678108500000|2023-03-06 13:15:00|4309.91|4308.41|4309.91|4308.41|4310.91|4309.41|4309.91|4308.41|5320
1678108800000|2023-03-06 13:20:00|4310.91|4309.41|4311.91|4310.41|4312.91|4311.41|4309.91|4308.41|5830
1678109100000|2023-03-06 13:25:00|4311.41|4309.91|4310.91|4309.41|4311.91|4310.41|4309.91|4308.41|4137
1678109400000|2023-03-06 13:30:00|4311.91|4310.41|4312.91|4311.41|4313.91|4312.41|4311.91|4310.41|3814
1678109700000|2023-03-06 13:35:00|4313.41|4311.91|4313.91|4312.41|4313.91|4312.41|4312.91|4311.41|3010
1678110000000|2023-03-06 13:40:00|4313.41|4311.91|4313.91|4312.41|4314.91|4313.41|4312.91|4311.41|3417
1678110300000|2023-03-06 13:45:00|4314.91|4313.41|4315.91|4314.41|4316.91|4315.41|4314.91|4313.41|7833
1678110600000|2023-03-06 13:50:00|4314.91|4313.41|4315.91|4314.41|4315.91|4314.41|4312.91|4311.41|5658
1678110900000|2023-03-06 13:55:00|4314.91|4313.41|4315.91|4314.41|4315.91|4314.41|4313.91|4312.41|4964
1678111200000|2023-03-06 14:00:00|4314.91|4313.41|4314.91|4313.41|4316.91|4315.41|4312.91|4311.41|5479
1678111500000|2023-03-06 14:05:00|4313.91|4312.41|4314.91|4313.41|4315.91|4314.41|4312.91|4311.41|6564
1678111800000|2023-03-06 14:10:00|4313.91|4312.41|4311.91|4310.41|4313.91|4312.41|4311.91|4310.41|3890
1678112100000|2023-03-06 14:15:00|4312.91|4311.41|4312.91|4311.41|4312.91|4311.41|4310.91|4309.41|6290
1678112400000|2023-03-06 14:20:00|4311.91|4310.41|4313.91|4312.41|4313.91|4312.41|4311.91|4310.41|2376
1678112700000|2023-03-06 14:25:00|4314.91|4313.41|4314.91|4313.41|4315.91|4314.41|4313.91|4312.41|8207
1678113000000|2023-03-06 14:30:00|4315.91|4314.41|4311.91|4310.41|4315.91|4314.41|4310.91|4309.41|17857
1678113300000|2023-03-06 14:35:00|4310.91|4309.41|4309.91|4308.41|4313.91|4312.41|4308.91|4307.41|8804
1678113600000|2023-03-06 14:40:00|4310.91|4309.41|4311.91|4310.41|4314.91|4313.41|4309.91|4308.41|6189
1678113900000|2023-03-06 14:45:00|4312.91|4311.41|4308.91|4307.41|4312.91|4311.41|4307.91|4306.41|4556
1678114200000|2023-03-06 14:50:00|4309.91|4308.41|4310.91|4309.41|4310.91|4309.41|4306.91|4305.41|8293
1678114500000|2023-03-06 14:55:00|4311.91|4310.41|4312.91|4311.41|4312.91|4311.41|4310.91|4309.41|4652
1678114800000|2023-03-06 15:00:00|4312.41|4310.91|4311.91|4310.41|4312.91|4311.41|4308.91|4307.41|6612
1678115100000|2023-03-06 15:05:00|4312.91|4311.41|4314.91|4313.41|4315.91|4314.41|4310.91|4309.41|7089
1678115400000|2023-03-06 15:10:00|4314.64|4313.14|4314.64|4313.14|4315.64|4314.14|4313.64|4312.14|6992
1678115700000|2023-03-06 15:15:00|4315.64|4314.14|4317.64|4316.14|4317.64|4316.14|4313.64|4312.14|15135
1678116000000|2023-03-06 15:20:00|4316.64|4315.14|4317.64|4316.14|4317.64|4316.14|4314.64|4313.14|8917
1678116300000|2023-03-06 15:25:00|4316.64|4315.14|4316.64|4315.14|4317.64|4316.14|4315.64|4314.14|4875
1678116600000|2023-03-06 15:30:00|4317.64|4316.14|4317.64|4316.14|4317.64|4316.14|4315.64|4314.14|7016
1678116900000|2023-03-06 15:35:00|4316.64|4315.14|4316.64|4315.14|4317.64|4316.14|4314.64|4313.14|5162
1678117200000|2023-03-06 15:40:00|4315.64|4314.14|4318.64|4317.14|4318.64|4317.14|4315.64|4314.14|4936
1678117500000|2023-03-06 15:45:00|4317.64|4316.14|4315.64|4314.14|4318.64|4317.14|4314.64|4313.14|8470
1678117800000|2023-03-06 15:50:00|4316.14|4314.64|4316.64|4315.14|4317.64|4316.14|4315.64|4314.14|4932
1678118100000|2023-03-06 15:55:00|4316.14|4314.64|4314.64|4313.14|4316.64|4315.14|4313.64|4312.14|6686
1678118400000|2023-03-06 16:00:00|4313.64|4312.14|4314.64|4313.14|4315.64|4314.14|4313.64|4312.14|4644
1678118700000|2023-03-06 16:05:00|4315.64|4314.14|4315.64|4314.14|4316.64|4315.14|4315.64|4314.14|8178
1678119000000|2023-03-06 16:10:00|4314.64|4313.14|4316.64|4315.14|4316.64|4315.14|4313.64|4312.14|11101
1678119300000|2023-03-06 16:15:00|4315.64|4314.14|4315.64|4314.14|4316.64|4315.14|4314.64|4313.14|12275
1678119600000|2023-03-06 16:20:00|4314.64|4313.14|4313.64|4312.14|4315.64|4314.14|4313.64|4312.14|16101
1678119900000|2023-03-06 16:25:00|4314.64|4313.14|4313.64|4312.14|4315.64|4314.14|4311.64|4310.14|18274
1678120200000|2023-03-06 16:30:00|4314.64|4313.14|4314.64|4313.14|4314.64|4313.14|4313.64|4312.14|25362
1678120500000|2023-03-06 16:35:00|4315.64|4314.14|4315.64|4314.14|4315.64|4314.14|4314.64|4313.14|24276
1678120800000|2023-03-06 16:40:00|4316.64|4315.14|4315.64|4314.14|4316.64|4315.14|4315.64|4314.14|11949
1678121100000|2023-03-06 16:45:00|4314.64|4313.14|4315.64|4314.14|4315.64|4314.14|4314.64|4313.14|5757
1678121400000|2023-03-06 16:50:00|4316.64|4315.14|4317.64|4316.14|4317.64|4316.14|4316.64|4315.14|4556
1678121700000|2023-03-06 16:55:00|4316.64|4315.14|4317.64|4316.14|4318.64|4317.14|4316.64|4315.14|5570
1678122000000|2023-03-06 17:00:00|4316.64|4315.14|4317.64|4316.14|4318.64|4317.14|4316.64|4315.14|2630
1678122300000|2023-03-06 17:05:00|4316.64|4315.14|4317.64|4316.14|4317.64|4316.14|4316.64|4315.14|1604
1678122600000|2023-03-06 17:10:00|4318.64|4317.14|4319.64|4318.14|4319.64|4318.14|4317.64|4316.14|1955
1678122900000|2023-03-06 17:15:00|4318.64|4317.14|4321.64|4320.14|4321.64|4320.14|4318.64|4317.14|4368
1678123200000|2023-03-06 17:20:00|4320.64|4319.14|4319.64|4318.14|4321.64|4320.14|4319.64|4318.14|2040
1678123500000|2023-03-06 17:25:00|4318.64|4317.14|4319.64|4318.14|4319.64|4318.14|4318.64|4317.14|2314
1678123800000|2023-03-06 17:30:00|4318.64|4317.14|4318.64|4317.14|4319.64|4318.14|4318.64|4317.14|2651
1678124100000|2023-03-06 17:35:00|4317.64|4316.14|4317.64|4316.14|4318.64|4317.14|4316.64|4315.14|1512
1678124400000|2023-03-06 17:40:00|4316.64|4315.14|4316.64|4315.14|4318.64|4317.14|4316.64|4315.14|1872
1678124700000|2023-03-06 17:45:00|4316.14|4314.64|4314.64|4313.14|4316.64|4315.14|4313.64|4312.14|1296
1678125000000|2023-03-06 17:50:00|4313.64|4312.14|4313.64|4312.14|4313.64|4312.14|4312.64|4311.14|1862
1678125300000|2023-03-06 17:55:00|4313.14|4311.64|4314.64|4313.14|4314.64|4313.14|4312.64|4311.14|2106
1678125600000|2023-03-06 18:00:00|4313.64|4312.14|4313.64|4312.14|4315.64|4314.14|4313.64|4312.14|2176
1678125900000|2023-03-06 18:05:00|4314.64|4313.14|4311.64|4310.14|4314.64|4313.14|4310.64|4309.14|2089
1678126200000|2023-03-06 18:10:00|4312.64|4311.14|4312.64|4311.14|4313.64|4312.14|4311.64|4310.14|1516
1678126500000|2023-03-06 18:15:00|4311.64|4310.14|4313.64|4312.14|4313.64|4312.14|4311.64|4310.14|314
1678126800000|2023-03-06 18:20:00|4312.64|4311.14|4313.64|4312.14|4314.64|4313.14|4312.64|4311.14|851
1678127100000|2023-03-06 18:25:00|4313.14|4311.64|4312.64|4311.14|4314.64|4313.14|4311.64|4310.14|1010
1678127400000|2023-03-06 18:30:00|4313.64|4312.14|4312.64|4311.14|4313.64|4312.14|4312.64|4311.14|2029
1678127700000|2023-03-06 18:35:00|4311.64|4310.14|4309.64|4308.14|4311.64|4310.14|4309.64|4308.14|1710
1678128000000|2023-03-06 18:40:00|4308.64|4307.14|4310.64|4309.14|4311.64|4310.14|4308.64|4307.14|673
1678128300000|2023-03-06 18:45:00|4309.64|4308.14|4309.64|4308.14|4309.64|4308.14|4308.64|4307.14|1171
1678128600000|2023-03-06 18:50:00|4308.64|4307.14|4309.64|4308.14|4309.64|4308.14|4308.64|4307.14|165
1678128900000|2023-03-06 18:55:00|4308.64|4307.14|4307.64|4306.14|4309.64|4308.14|4306.64|4305.14|1773
1678129200000|2023-03-06 19:00:00|4308.14|4306.64|4309.64|4308.14|4309.64|4308.14|4307.64|4306.14|508
1678129500000|2023-03-06 19:05:00|4308.64|4307.14|4310.64|4309.14|4310.64|4309.14|4308.64|4307.14|948
1678129800000|2023-03-06 19:10:00|4309.64|4308.14|4310.64|4309.14|4311.64|4310.14|4309.64|4308.14|1181
1678130100000|2023-03-06 19:15:00|4309.64|4308.14|4308.64|4307.14|4309.64|4308.14|4308.64|4307.14|601
1678130400000|2023-03-06 19:20:00|4309.14|4307.64|4308.64|4307.14|4309.64|4308.14|4308.64|4307.14|902
1678130700000|2023-03-06 19:25:00|4309.64|4308.14|4310.64|4309.14|4310.64|4309.14|4307.64|4306.14|1806
1678131000000|2023-03-06 19:30:00|4310.14|4308.64|4309.64|4308.14|4311.64|4310.14|4309.64|4308.14|811
1678131300000|2023-03-06 19:35:00|4310.64|4309.14|4310.64|4309.14|4310.64|4309.14|4309.64|4308.14|1057
1678131600000|2023-03-06 19:40:00|4311.64|4310.14|4311.64|4310.14|4311.64|4310.14|4310.14|4308.64|420
1678131900000|2023-03-06 19:45:00|4310.64|4309.14|4308.64|4307.14|4311.64|4310.14|4307.64|4306.14|466
1678132200000|2023-03-06 19:50:00|4309.64|4308.14|4309.64|4308.14|4309.64|4308.14|4307.64|4306.14|1438
1678132500000|2023-03-06 19:55:00|4308.64|4307.14|4306.64|4305.14|4309.64|4308.14|4306.64|4305.14|1253
1678132800000|2023-03-06 20:00:00|4307.64|4306.14|4306.64|4305.14|4307.64|4306.14|4306.64|4305.14|563
1678133100000|2023-03-06 20:05:00|4305.64|4304.14|4307.64|4306.14|4307.64|4306.14|4305.64|4304.14|1751
1678133400000|2023-03-06 20:10:00|4306.64|4305.14|4305.64|4304.14|4307.64|4306.14|4304.64|4303.14|2469
1678133700000|2023-03-06 20:15:00|4304.64|4303.14|4306.64|4305.14|4306.64|4305.14|4304.64|4303.14|1031
1678134000000|2023-03-06 20:20:00|4305.64|4304.14|4304.64|4303.14|4306.64|4305.14|4304.64|4303.14|1479
1678134300000|2023-03-06 20:25:00|4305.14|4303.64|4304.64|4303.14|4305.64|4304.14|4304.64|4303.14|1504
1678134600000|2023-03-06 20:30:00|4303.64|4302.14|4304.64|4303.14|4305.64|4304.14|4303.64|4302.14|1323
1678134900000|2023-03-06 20:35:00|4305.64|4304.14|4305.64|4304.14|4305.64|4304.14|4303.64|4302.14|882
1678135200000|2023-03-06 20:40:00|4304.64|4303.14|4306.64|4305.14|4306.64|4305.14|4304.64|4303.14|1680
1678135500000|2023-03-06 20:45:00|4305.64|4304.14|4306.64|4305.14|4306.64|4305.14|4305.64|4304.14|955
1678135800000|2023-03-06 20:50:00|4305.64|4304.14|4305.64|4304.14|4307.64|4306.14|4305.64|4304.14|2689
1678136100000|2023-03-06 20:55:00|4306.64|4305.14|4307.64|4306.14|4307.64|4306.14|4305.64|4304.14|5657
1678136400000|2023-03-06 21:00:00|4307.69|4304.69|4308.19|4305.19|4309.09|4306.09|4307.49|4304.49|106
1678136700000|2023-03-06 21:05:00|4308.39|4305.39|4308.89|4305.89|4308.89|4305.89|4307.69|4304.69|0
1678137000000|2023-03-06 21:10:00|4308.59|4305.59|4308.89|4305.89|4309.09|4306.09|4308.19|4305.19|0
1678137300000|2023-03-06 21:15:00|4309.09|4306.09|4309.49|4306.49|4309.49|4306.49|4308.89|4305.89|0
1678137600000|2023-03-06 21:20:00|4309.79|4306.79|4309.49|4306.49|4309.99|4306.99|4309.49|4306.49|0
1678137900000|2023-03-06 21:25:00|4309.79|4306.79|4309.99|4306.99|4310.19|4307.19|4309.79|4306.79|0
1678138200000|2023-03-06 21:30:00|4309.79|4306.79|4309.99|4306.99|4310.19|4307.19|4309.79|4306.79|0
1678138500000|2023-03-06 21:35:00|4309.79|4306.79|4309.79|4306.79|4309.79|4306.79|4309.49|4306.49|0
1678138800000|2023-03-06 21:40:00|4309.59|4306.59|4309.49|4306.49|4309.89|4306.89|4309.49|4306.49|0
1678139100000|2023-03-06 21:45:00|4309.79|4306.79|4309.49|4306.49|4309.79|4306.79|4309.49|4306.49|0
1678139400000|2023-03-06 21:50:00|4309.79|4306.79|4309.99|4306.99|4310.19|4307.19|4309.79|4306.79|0
1678139700000|2023-03-06 21:55:00|4309.89|4306.89|4309.29|4306.29|4309.89|4306.89|4309.19|4306.19|0
1678140000000|2023-03-06 22:00:00|4309.39|4306.39|4309.09|4306.09|4309.39|4306.39|4308.99|4305.99|0
1678140300000|2023-03-06 22:05:00|4309.19|4306.19|4308.99|4305.99|4309.19|4306.19|4308.79|4305.79|0
1678140600000|2023-03-06 22:10:00|4309.09|4306.09|4308.89|4305.89|4309.19|4306.19|4308.89|4305.89|0
1678140900000|2023-03-06 22:15:00|4308.79|4305.79|4308.69|4305.69|4309.09|4306.09|4308.69|4305.69|0
1678141200000|2023-03-06 22:20:00|4308.89|4305.89|4308.79|4305.79|4309.09|4306.09|4308.79|4305.79|0
1678141500000|2023-03-06 22:25:00|4308.89|4305.89|4308.89|4305.89|4309.09|4306.09|4308.89|4305.89|0
1678141800000|2023-03-06 22:30:00|4308.99|4305.99|4309.09|4306.09|4309.19|4306.19|4308.99|4305.99|0
1678142100000|2023-03-06 22:35:00|4308.89|4305.89|4308.89|4305.89|4309.09|4306.09|4308.89|4305.89|0
1678142400000|2023-03-06 22:40:00|4309.09|4306.09|4309.09|4306.09|4309.09|4306.09|4309.09|4306.09|0
1678142700000|2023-03-06 22:45:00|4308.89|4305.89|4308.79|4305.79|4308.89|4305.89|4308.69|4305.69|0
1678143000000|2023-03-06 22:50:00|4308.69|4305.69|4308.79|4305.79|4308.79|4305.79|4308.69|4305.69|0
1678143300000|2023-03-06 22:55:00|4308.89|4305.89|4308.69|4305.69|4308.89|4305.89|4308.69|4305.69|0
1678143600000|2023-03-06 23:00:00|4308.99|4305.99|4307.19|4304.19|4308.99|4305.99|4306.99|4303.99|0
1678143900000|2023-03-06 23:05:00|4307.29|4304.29|4308.39|4305.39|4308.39|4305.39|4307.29|4304.29|0
1678144200000|2023-03-06 23:10:00|4308.59|4305.59|4307.89|4304.89|4308.59|4305.59|4307.69|4304.69|0
1678144500000|2023-03-06 23:15:00|4308.19|4305.19|4309.19|4306.19|4309.49|4306.49|4308.19|4305.19|0
1678144800000|2023-03-06 23:20:00|4309.29|4306.29|4309.29|4306.29|4309.79|4306.79|4308.89|4305.89|0
1678145100000|2023-03-06 23:25:00|4309.09|4306.09|4309.99|4306.99|4309.99|4306.99|4309.09|4306.09|0
1678145400000|2023-03-06 23:30:00|4310.09|4307.09|4309.49|4306.49|4310.19|4307.19|4309.29|4306.29|0
1678145700000|2023-03-06 23:35:00|4309.29|4306.29|4308.89|4305.89|4309.29|4306.29|4308.59|4305.59|0
1678146000000|2023-03-06 23:40:00|4309.09|4306.09|4308.89|4305.89|4309.29|4306.29|4308.19|4305.19|0
1678146300000|2023-03-06 23:45:00|4309.09|4306.09|4309.29|4306.29|4309.49|4306.49|4308.89|4305.89|0
1678146600000|2023-03-06 23:50:00|4309.39|4306.39|4309.99|4306.99|4310.19|4307.19|4308.59|4305.59|0
1678146900000|2023-03-06 23:55:00|4310.19|4307.19|4309.99|4306.99|4310.89|4307.89|4309.99|4306.99|0
1678147200000|2023-03-07 00:00:00|4309.79|4306.79|4310.39|4307.39|4311.09|4308.09|4309.29|4306.29|0
1678147500000|2023-03-07 00:05:00|4310.69|4307.69|4311.79|4308.79|4312.19|4309.19|4310.39|4307.39|0
1678147800000|2023-03-07 00:10:00|4311.89|4308.89|4310.39|4307.39|4311.99|4308.99|4309.79|4306.79|0
1678148100000|2023-03-07 00:15:00|4310.19|4307.19|4306.89|4304.89|4310.29|4307.29|4306.89|4304.89|540
1678148400000|2023-03-07 00:20:00|4305.89|4303.89|4308.89|4306.89|4308.89|4306.89|4305.89|4303.89|173
1678148700000|2023-03-07 00:25:00|4309.39|4307.39|4310.89|4308.89|4310.89|4308.89|4309.39|4307.39|52
1678149000000|2023-03-07 00:30:00|4311.89|4309.89|4311.89|4309.89|4311.89|4309.89|4310.89|4308.89|140
1678149300000|2023-03-07 00:35:00|4310.89|4308.89|4310.89|4308.89|4310.89|4308.89|4310.89|4308.89|55
1678149600000|2023-03-07 00:40:00|4309.89|4307.89|4310.89|4308.89|4310.89|4308.89|4309.89|4307.89|165
1678149900000|2023-03-07 00:45:00|||||||||35
1678150200000|2023-03-07 00:50:00|4309.89|4307.89|4308.89|4306.89|4309.89|4307.89|4308.89|4306.89|54
1678150500000|2023-03-07 00:55:00|4309.89|4307.89|4309.89|4307.89|4310.89|4308.89|4309.89|4307.89|157
1678150800000|2023-03-07 01:00:00|4309.39|4307.39|4309.89|4307.89|4309.89|4307.89|4308.89|4306.89|119
1678151100000|2023-03-07 01:05:00|4310.39|4308.39|4309.89|4307.89|4310.89|4308.89|4309.89|4307.89|68
1678151400000|2023-03-07 01:10:00|4310.39|4308.39|4309.89|4307.89|4310.89|4308.89|4309.89|4307.89|34
1678151700000|2023-03-07 01:15:00|4310.89|4308.89|4310.89|4308.89|4311.89|4309.89|4309.89|4307.89|115
1678152000000|2023-03-07 01:20:00|4311.89|4309.89|4311.89|4309.89|4311.89|4309.89|4310.89|4308.89|38
1678152300000|2023-03-07 01:25:00|4311.39|4309.39|4312.39|4310.39|4312.89|4310.89|4310.89|4308.89|145
1678152600000|2023-03-07 01:30:00|4311.89|4309.89|4311.89|4309.89|4312.89|4310.89|4310.89|4308.89|79
1678152900000|2023-03-07 01:35:00|4312.89|4310.89|4313.89|4311.89|4313.89|4311.89|4311.89|4309.89|263
1678153200000|2023-03-07 01:40:00|4312.89|4310.89|4312.89|4310.89|4313.89|4311.89|4312.89|4310.89|33
1678153500000|2023-03-07 01:45:00|4313.89|4311.89|4312.89|4310.89|4313.89|4311.89|4311.89|4309.89|51
1678153800000|2023-03-07 01:50:00|4313.89|4311.89|4314.89|4312.89|4315.89|4313.89|4312.89|4310.89|137
1678154100000|2023-03-07 01:55:00|4313.89|4311.89|4315.89|4313.89|4315.89|4313.89|4313.89|4311.89|128
1678154400000|2023-03-07 02:00:00|4314.89|4312.89|4316.89|4314.89|4316.89|4314.89|4314.89|4312.89|120
1678154700000|2023-03-07 02:05:00|4317.89|4315.89|4317.89|4315.89|4317.89|4315.89|4316.89|4314.89|128
1678155000000|2023-03-07 02:10:00|4318.89|4316.89|4318.89|4316.89|4318.89|4316.89|4317.89|4315.89|101
1678155300000|2023-03-07 02:15:00|4317.89|4315.89|4317.89|4315.89|4317.89|4315.89|4317.89|4315.89|133
1678155600000|2023-03-07 02:20:00|4318.39|4316.39|4316.89|4314.89|4318.89|4316.89|4316.89|4314.89|160
1678155900000|2023-03-07 02:25:00|4317.89|4315.89|4317.39|4315.39|4317.89|4315.89|4315.89|4313.89|215
1678156200000|2023-03-07 02:30:00|4316.89|4314.89|4318.89|4316.89|4318.89|4316.89|4316.89|4314.89|244
1678156500000|2023-03-07 02:35:00|4317.89|4315.89|4316.89|4314.89|4318.39|4316.39|4316.89|4314.89|155
1678156800000|2023-03-07 02:40:00|4317.89|4315.89|4315.89|4313.89|4317.89|4315.89|4315.89|4313.89|85
1678157100000|2023-03-07 02:45:00|4314.89|4312.89|4314.89|4312.89|4315.89|4313.89|4314.89|4312.89|44
1678157400000|2023-03-07 02:50:00|4315.39|4313.39|4315.89|4313.89|4315.89|4313.89|4314.89|4312.89|53
1678157700000|2023-03-07 02:55:00|4315.39|4313.39|4314.89|4312.89|4315.89|4313.89|4314.89|4312.89|23
1678158000000|2023-03-07 03:00:00|4313.89|4311.89|4314.89|4312.89|4314.89|4312.89|4313.89|4311.89|52
1678158300000|2023-03-07 03:05:00|4314.39|4312.39|4314.89|4312.89|4315.39|4313.39|4313.89|4311.89|74
1678158600000|2023-03-07 03:10:00|4315.89|4313.89|4315.89|4313.89|4315.89|4313.89|4314.89|4312.89|18
1678158900000|2023-03-07 03:15:00|4314.89|4312.89|4315.89|4313.89|4316.89|4314.89|4314.89|4312.89|78
1678159200000|2023-03-07 03:20:00|4314.89|4312.89|4314.89|4312.89|4314.89|4312.89|4314.39|4312.39|32
1678159500000|2023-03-07 03:25:00|4315.39|4313.39|4314.89|4312.89|4315.89|4313.89|4314.89|4312.89|35
1678159800000|2023-03-07 03:30:00|4315.89|4313.89|4317.89|4315.89|4317.89|4315.89|4315.39|4313.39|256
1678160100000|2023-03-07 03:35:00|4317.39|4315.39|4316.89|4314.89|4317.39|4315.39|4315.89|4313.89|76
1678160400000|2023-03-07 03:40:00|4317.89|4315.89|4317.89|4315.89|4317.89|4315.89|4317.39|4315.39|20
1678160700000|2023-03-07 03:45:00|4316.89|4314.89|4316.89|4314.89|4316.89|4314.89|4315.89|4313.89|38
1678161000000|2023-03-07 03:50:00|4315.89|4313.89|4316.89|4314.89|4316.89|4314.89|4315.89|4313.89|45
1678161300000|2023-03-07 03:55:00|4317.39|4315.39|4318.89|4316.89|4318.89|4316.89|4316.89|4314.89|153
1678161600000|2023-03-07 04:00:00|4319.89|4317.89|4318.89|4316.89|4319.89|4317.89|4318.89|4316.89|170
1678161900000|2023-03-07 04:05:00|4317.89|4315.89|4317.89|4315.89|4318.39|4316.39|4317.89|4315.89|36
1678162200000|2023-03-07 04:10:00|4318.89|4316.89|4318.89|4316.89|4318.89|4316.89|4318.89|4316.89|13
1678162500000|2023-03-07 04:15:00|4317.89|4315.89|4317.89|4315.89|4317.89|4315.89|4317.89|4315.89|33
1678162800000|2023-03-07 04:20:00|||||||||1
1678163100000|2023-03-07 04:25:00|||||||||50
1678163400000|2023-03-07 04:30:00|||||||||12
1678163700000|2023-03-07 04:35:00|4318.89|4316.89|4318.89|4316.89|4318.89|4316.89|4318.89|4316.89|13
1678164000000|2023-03-07 04:40:00|4317.89|4315.89|4318.89|4316.89|4318.89|4316.89|4317.89|4315.89|24
1678164300000|2023-03-07 04:45:00|||||||||6
1678164600000|2023-03-07 04:50:00|4318.39|4316.39|4318.89|4316.89|4318.89|4316.89|4318.39|4316.39|10
1678164900000|2023-03-07 04:55:00|4318.39|4316.39|4318.89|4316.89|4318.89|4316.89|4317.89|4315.89|26
1678165200000|2023-03-07 05:00:00|4317.89|4315.89|4317.89|4315.89|4318.89|4316.89|4317.89|4315.89|49
1678165500000|2023-03-07 05:05:00|4318.89|4316.89|4317.89|4315.89|4318.89|4316.89|4317.89|4315.89|21
1678165800000|2023-03-07 05:10:00|4318.39|4316.39|4318.89|4316.89|4318.89|4316.89|4318.39|4316.39|8
1678166100000|2023-03-07 05:15:00|4317.89|4315.89|4318.89|4316.89|4318.89|4316.89|4317.89|4315.89|62
1678166700000|2023-03-07 05:25:00|4317.89|4315.89|4318.39|4316.39|4318.39|4316.39|4317.89|4315.89|58
1678167000000|2023-03-07 05:30:00|4318.89|4316.89|4316.89|4314.89|4318.89|4316.89|4316.89|4314.89|32
1678167300000|2023-03-07 05:35:00|4316.39|4314.39|4315.89|4313.89|4316.89|4314.89|4315.89|4313.89|143
1678167600000|2023-03-07 05:40:00|4316.39|4314.39|4316.89|4314.89|4316.89|4314.89|4315.89|4313.89|40
1678167900000|2023-03-07 05:45:00|4317.89|4315.89|4316.89|4314.89|4317.89|4315.89|4316.89|4314.89|52
1678168200000|2023-03-07 05:50:00|4315.89|4313.89|4315.89|4313.89|4315.89|4313.89|4315.89|4313.89|83
1678168500000|2023-03-07 05:55:00|4314.89|4312.89|4314.89|4312.89|4314.89|4312.89|4314.89|4312.89|127
1678168800000|2023-03-07 06:00:00|4315.89|4313.89|4314.89|4312.89|4315.89|4313.89|4314.89|4312.89|201
1678169100000|2023-03-07 06:05:00|4313.89|4311.89|4313.89|4311.89|4314.89|4312.89|4313.89|4311.89|194
1678169400000|2023-03-07 06:10:00|4314.89|4312.89|4312.89|4310.89|4314.89|4312.89|4312.89|4310.89|235
1678169700000|2023-03-07 06:15:00|4313.89|4311.89|4312.89|4310.89|4313.89|4311.89|4312.89|4310.89|88
1678170000000|2023-03-07 06:20:00|4311.89|4309.89|4311.89|4309.89|4311.89|4309.89|4311.89|4309.89|214
1678170300000|2023-03-07 06:25:00|||||||||153
1678170600000|2023-03-07 06:30:00|4312.89|4310.89|4312.89|4310.89|4313.89|4311.89|4312.89|4310.89|218
1678170900000|2023-03-07 06:35:00|4313.39|4311.39|4311.89|4309.89|4313.89|4311.89|4311.89|4309.89|230
1678171200000|2023-03-07 06:40:00|4312.89|4310.89|4311.89|4309.89|4312.89|4310.89|4311.89|4309.89|227
1678171500000|2023-03-07 06:45:00|||||||||127
1678171800000|2023-03-07 06:50:00|4310.89|4308.89|4311.89|4309.89|4311.89|4309.89|4310.89|4308.89|141
1678172100000|2023-03-07 06:55:00|4312.39|4310.39|4311.89|4309.89|4312.89|4310.89|4311.89|4309.89|276
1678172400000|2023-03-07 07:00:00|4311.64|4310.14|4308.64|4307.14|4311.64|4310.14|4306.64|4305.14|2469
1678172700000|2023-03-07 07:05:00|4309.64|4308.14|4309.14|4307.64|4309.64|4308.14|4307.64|4306.14|1127
1678173000000|2023-03-07 07:10:00|4309.64|4308.14|4310.64|4309.14|4310.64|4309.14|4308.64|4307.14|506
1678173300000|2023-03-07 07:15:00|4309.64|4308.14|4310.64|4309.14|4311.64|4310.14|4309.64|4308.14|913
1678173600000|2023-03-07 07:20:00|4311.64|4310.14|4308.64|4307.14|4311.64|4310.14|4308.64|4307.14|628
1678173900000|2023-03-07 07:25:00|4309.64|4308.14|4308.64|4307.14|4309.64|4308.14|4308.64|4307.14|297
1678174200000|2023-03-07 07:30:00|4307.64|4306.14|4310.64|4309.14|4310.64|4309.14|4307.64|4306.14|896
1678174500000|2023-03-07 07:35:00|4311.64|4310.14|4309.64|4308.14|4311.64|4310.14|4309.64|4308.14|784
1678174800000|2023-03-07 07:40:00|4310.64|4309.14|4308.64|4307.14|4310.64|4309.14|4308.64|4307.14|531
1678175100000|2023-03-07 07:45:00|4307.64|4306.14|4307.64|4306.14|4309.64|4308.14|4307.64|4306.14|1281
1678175400000|2023-03-07 07:50:00|4306.64|4305.14|4307.64|4306.14|4308.64|4307.14|4306.64|4305.14|477
1678175700000|2023-03-07 07:55:00|4306.64|4305.14|4305.64|4304.14|4307.64|4306.14|4305.64|4304.14|1079
1678176000000|2023-03-07 08:00:00|4306.64|4305.14|4301.64|4300.14|4307.64|4306.14|4301.64|4300.14|17812
1678176300000|2023-03-07 08:05:00|4300.64|4299.14|4304.64|4303.14|4304.64|4303.14|4300.64|4299.14|10932
1678176600000|2023-03-07 08:10:00|4303.64|4302.14|4302.64|4301.14|4304.64|4303.14|4301.64|4300.14|7124
1678176900000|2023-03-07 08:15:00|4303.64|4302.14|4307.64|4306.14|4309.64|4308.14|4302.64|4301.14|6848
1678177200000|2023-03-07 08:20:00|4306.64|4305.14|4311.64|4310.14|4311.64|4310.14|4306.64|4305.14|5779
1678177500000|2023-03-07 08:25:00|4312.64|4311.14|4310.64|4309.14|4313.14|4311.64|4310.64|4309.14|2450
1678177800000|2023-03-07 08:30:00|4311.64|4310.14|4314.64|4313.14|4315.64|4314.14|4310.64|4309.14|4327
1678178100000|2023-03-07 08:35:00|4315.64|4314.14|4313.64|4312.14|4315.64|4314.14|4311.64|4310.14|3804
1678178400000|2023-03-07 08:40:00|4313.9|4312.4|4313.9|4312.4|4314.9|4313.4|4312.9|4311.4|18553
1678178700000|2023-03-07 08:45:00|4314.9|4313.4|4313.9|4312.4|4314.9|4313.4|4310.9|4309.4|2700
1678179000000|2023-03-07 08:50:00|4314.9|4313.4|4313.9|4312.4|4315.9|4314.4|4312.9|4311.4|3571
1678179300000|2023-03-07 08:55:00|4314.4|4312.9|4314.9|4313.4|4315.9|4314.4|4313.9|4312.4|3236
1678179600000|2023-03-07 09:00:00|4315.9|4314.4|4316.9|4315.4|4317.9|4316.4|4314.9|4313.4|10232
1678179900000|2023-03-07 09:05:00|4315.9|4314.4|4319.9|4318.4|4320.9|4319.4|4313.9|4312.4|7958
1678180200000|2023-03-07 09:10:00|4320.9|4319.4|4316.9|4315.4|4320.9|4319.4|4315.9|4314.4|4099
1678180500000|2023-03-07 09:15:00|4317.9|4316.4|4316.9|4315.4|4319.9|4318.4|4316.9|4315.4|2890
1678180800000|2023-03-07 09:20:00|4317.9|4316.4|4317.9|4316.4|4318.9|4317.4|4315.9|4314.4|4913
1678181100000|2023-03-07 09:25:00|4318.9|4317.4|4315.9|4314.4|4318.9|4317.4|4315.9|4314.4|2363
1678181400000|2023-03-07 09:30:00|4316.4|4314.9|4314.9|4313.4|4317.9|4316.4|4314.9|4313.4|4628
1678181700000|2023-03-07 09:35:00|4313.9|4312.4|4319.9|4318.4|4319.9|4318.4|4313.9|4312.4|6663
1678182000000|2023-03-07 09:40:00|4318.9|4317.4|4316.9|4315.4|4319.9|4318.4|4315.9|4314.4|16098
1678182300000|2023-03-07 09:45:00|4315.9|4314.4|4314.9|4313.4|4317.9|4316.4|4314.9|4313.4|4147
1678182600000|2023-03-07 09:50:00|4313.9|4312.4|4311.9|4310.4|4314.9|4313.4|4310.9|4309.4|9492
1678182900000|2023-03-07 09:55:00|4311.4|4309.9|4310.9|4309.4|4311.9|4310.4|4309.9|4308.4|2876
1678183200000|2023-03-07 10:00:00|4311.9|4310.4|4311.9|4310.4|4312.9|4311.4|4310.9|4309.4|3521
1678183500000|2023-03-07 10:05:00|4310.9|4309.4|4313.9|4312.4|4314.9|4313.4|4310.9|4309.4|3276
1678183800000|2023-03-07 10:10:00|4314.4|4312.9|4311.9|4310.4|4314.9|4313.4|4310.9|4309.4|1907
1678184100000|2023-03-07 10:15:00|4312.9|4311.4|4312.9|4311.4|4313.9|4312.4|4311.9|4310.4|1809
1678184400000|2023-03-07 10:20:00|4313.9|4312.4|4314.9|4313.4|4316.9|4315.4|4313.9|4312.4|2759
1678184700000|2023-03-07 10:25:00|4313.9|4312.4|4316.9|4315.4|4316.9|4315.4|4313.9|4312.4|3301
1678185000000|2023-03-07 10:30:00|4317.9|4316.4|4317.9|4316.4|4318.9|4317.4|4316.9|4315.4|4575
1678185300000|2023-03-07 10:35:00|4317.4|4315.9|4318.9|4317.4|4318.9|4317.4|4316.9|4315.4|11060
1678185600000|2023-03-07 10:40:00|4317.9|4316.4|4316.9|4315.4|4318.9|4317.4|4316.9|4315.4|2195
1678185900000|2023-03-07 10:45:00|4317.9|4316.4|4315.9|4314.4|4317.9|4316.4|4315.9|4314.4|2150
1678186200000|2023-03-07 10:50:00|4314.9|4313.4|4315.9|4314.4|4315.9|4314.4|4314.9|4313.4|5157
1678186500000|2023-03-07 10:55:00|4316.9|4315.4|4315.9|4314.4|4316.9|4315.4|4315.9|4314.4|1014
1678186800000|2023-03-07 11:00:00|4316.9|4315.4|4315.9|4314.4|4317.9|4316.4|4315.9|4314.4|2316
1678187100000|2023-03-07 11:05:00|4316.4|4314.9|4316.9|4315.4|4316.9|4315.4|4315.9|4314.4|1406
1678187400000|2023-03-07 11:10:00|4315.9|4314.4|4317.9|4316.4|4317.9|4316.4|4315.9|4314.4|2826
1678187700000|2023-03-07 11:15:00|4316.9|4315.4|4314.9|4313.4|4316.9|4315.4|4314.9|4313.4|1444
1678188000000|2023-03-07 11:20:00|4315.9|4314.4|4311.9|4310.4|4315.9|4314.4|4310.9|4309.4|2798
1678188300000|2023-03-07 11:25:00|4312.9|4311.4|4313.9|4312.4|4314.9|4313.4|4312.4|4310.9|1749
1678188600000|2023-03-07 11:30:00|4314.9|4313.4|4316.9|4315.4|4317.9|4316.4|4314.9|4313.4|1915
1678188900000|2023-03-07 11:35:00|4315.9|4314.4|4314.9|4313.4|4315.9|4314.4|4313.9|4312.4|1534
1678189200000|2023-03-07 11:40:00|4313.9|4312.4|4312.9|4311.4|4314.9|4313.4|4312.9|4311.4|1503
1678189500000|2023-03-07 11:45:00|4311.9|4310.4|4311.9|4310.4|4312.9|4311.4|4310.9|4309.4|28287
1678189800000|2023-03-07 11:50:00|4310.9|4309.4|4311.9|4310.4|4311.9|4310.4|4310.9|4309.4|2936
1678190100000|2023-03-07 11:55:00|4312.9|4311.4|4312.9|4311.4|4312.9|4311.4|4310.9|4309.4|14214
1678190400000|2023-03-07 12:00:00|4311.9|4310.4|4310.9|4309.4|4312.9|4311.4|4310.9|4309.4|1582
1678190700000|2023-03-07 12:05:00|4311.9|4310.4|4310.9|4309.4|4311.9|4310.4|4310.9|4309.4|1263
1678191000000|2023-03-07 12:10:00|4311.9|4310.4|4312.9|4311.4|4312.9|4311.4|4310.9|4309.4|1646
1678191300000|2023-03-07 12:15:00|4311.9|4310.4|4311.9|4310.4|4311.9|4310.4|4310.9|4309.4|1698
1678191600000|2023-03-07 12:20:00|4312.9|4311.4|4310.9|4309.4|4312.9|4311.4|4310.9|4309.4|3881
1678191900000|2023-03-07 12:25:00|||||||||211
1678192200000|2023-03-07 12:30:00|4311.9|4310.4|4311.9|4310.4|4311.9|4310.4|4310.9|4309.4|1061
1678192500000|2023-03-07 12:35:00|4310.9|4309.4|4310.9|4309.4|4311.9|4310.4|4310.9|4309.4|2611
1678192800000|2023-03-07 12:40:00|4310.81|4309.31|4310.81|4309.31|4311.81|4310.31|4310.81|4309.31|5105
1678193100000|2023-03-07 12:45:00|4309.81|4308.31|4308.81|4307.31|4309.81|4308.31|4306.81|4305.31|5905
1678193400000|2023-03-07 12:50:00|4309.81|4308.31|4308.81|4307.31|4309.81|4308.31|4308.81|4307.31|2840
1678193700000|2023-03-07 12:55:00|4307.81|4306.31|4307.81|4306.31|4307.81|4306.31|4307.81|4306.31|2667
1678194000000|2023-03-07 13:00:00|4308.81|4307.31|4308.81|4307.31|4309.81|4308.31|4306.81|4305.31|2963
1678194300000|2023-03-07 13:05:00|4309.81|4308.31|4309.81|4308.31|4309.81|4308.31|4308.81|4307.31|2457
1678194600000|2023-03-07 13:10:00|4309.31|4307.81|4310.81|4309.31|4311.81|4310.31|4308.81|4307.31|2647
1678194900000|2023-03-07 13:15:00|4309.81|4308.31|4310.81|4309.31|4310.81|4309.31|4309.81|4308.31|3332
1678195200000|2023-03-07 13:20:00|4311.81|4310.31|4311.81|4310.31|4312.31|4310.81|4310.81|4309.31|4295
1678195500000|2023-03-07 13:25:00|4310.81|4309.31|4310.81|4309.31|4311.81|4310.31|4310.81|4309.31|3289
1678195800000|2023-03-07 13:30:00|4311.81|4310.31|4313.81|4312.31|4315.81|4314.31|4310.81|4309.31|4029
1678196100000|2023-03-07 13:35:00|4314.81|4313.31|4312.81|4311.31|4314.81|4313.31|4311.81|4310.31|28938
1678196400000|2023-03-07 13:40:00|4311.81|4310.31|4313.81|4312.31|4313.81|4312.31|4311.81|4310.31|3166
1678196700000|2023-03-07 13:45:00|4312.81|4311.31|4312.81|4311.31|4313.81|4312.31|4311.81|4310.31|4154
1678197000000|2023-03-07 13:50:00|4311.81|4310.31|4311.81|4310.31|4312.81|4311.31|4311.81|4310.31|8454
1678197300000|2023-03-07 13:55:00|4310.81|4309.31|4311.81|4310.31|4312.81|4311.31|4310.81|4309.31|4459
1678197600000|2023-03-07 14:00:00|4310.81|4309.31|4305.81|4304.31|4310.81|4309.31|4304.81|4303.31|3869
1678197900000|2023-03-07 14:05:00|4306.81|4305.31|4303.81|4302.31|4306.81|4305.31|4303.81|4302.31|5517
1678198200000|2023-03-07 14:10:00|4302.81|4301.31|4304.81|4303.31|4306.81|4305.31|4302.81|4301.31|6494
1678198500000|2023-03-07 14:15:00|4303.81|4302.31|4304.81|4303.31|4305.81|4304.31|4303.81|4302.31|2539
1678198800000|2023-03-07 14:20:00|4303.81|4302.31|4304.81|4303.31|4304.81|4303.31|4302.81|4301.31|3245
1678199100000|2023-03-07 14:25:00|4303.81|4302.31|4303.81|4302.31|4304.81|4303.31|4302.81|4301.31|4763
1678199400000|2023-03-07 14:30:00|4302.81|4301.31|4304.81|4303.31|4304.81|4303.31|4301.81|4300.31|5463
1678199700000|2023-03-07 14:35:00|4304.31|4302.81|4303.81|4302.31|4305.81|4304.31|4302.81|4301.31|4087
1678200000000|2023-03-07 14:40:00|4304.31|4302.81|4300.81|4299.31|4304.81|4303.31|4300.81|4299.31|6000
1678200300000|2023-03-07 14:45:00|4301.81|4300.31|4303.81|4302.31|4304.81|4303.31|4300.81|4299.31|8407
1678200600000|2023-03-07 14:50:00|4304.81|4303.31|4303.81|4302.31|4304.81|4303.31|4301.81|4300.31|9530
1678200900000|2023-03-07 14:55:00|4302.81|4301.31|4301.81|4300.31|4304.81|4303.31|4301.81|4300.31|8373
1678201200000|2023-03-07 15:00:00|4300.81|4299.31|4281.81|4280.31|4300.81|4299.31|4281.81|4280.31|25852
1678201500000|2023-03-07 15:05:00|4280.81|4279.31|4281.81|4280.31|4284.31|4282.81|4277.81|4276.31|17117
1678201800000|2023-03-07 15:10:00|4282.38|4280.88|4286.38|4284.88|4288.38|4286.88|4278.38|4276.88|15632
1678202100000|2023-03-07 15:15:00|4285.38|4283.88|4283.38|4281.88|4290.38|4288.88|4282.38|4280.88|7572
1678202400000|2023-03-07 15:20:00|4283.88|4282.38|4289.38|4287.88|4295.38|4293.88|4283.88|4282.38|14302
1678202700000|2023-03-07 15:25:00|4290.38|4288.88|4286.38|4284.88|4290.38|4288.88|4283.38|4281.88|9661
1678203000000|2023-03-07 15:30:00|4285.88|4284.38|4292.38|4290.88|4295.38|4293.88|4284.38|4282.88|10269
1678203300000|2023-03-07 15:35:00|4293.38|4291.88|4290.38|4288.88|4295.38|4293.88|4288.38|4286.88|7626
1678203600000|2023-03-07 15:40:00|4289.38|4287.88|4285.38|4283.88|4290.38|4288.88|4283.38|4281.88|5233
1678203900000|2023-03-07 15:45:00|4284.38|4282.88|4289.38|4287.88|4291.38|4289.88|4283.38|4281.88|7405
1678204200000|2023-03-07 15:50:00|4288.38|4286.88|4286.38|4284.88|4289.38|4287.88|4281.38|4279.88|5226
1678204500000|2023-03-07 15:55:00|4285.38|4283.88|4281.38|4279.88|4286.38|4284.88|4280.38|4278.88|6436
1678204800000|2023-03-07 16:00:00|4280.38|4278.88|4284.38|4282.88|4286.38|4284.88|4280.38|4278.88|6520
1678205100000|2023-03-07 16:05:00|4285.38|4283.88|4282.38|4280.88|4286.38|4284.88|4281.38|4279.88|12774
1678205400000|2023-03-07 16:10:00|4283.38|4281.88|4280.38|4278.88|4287.38|4285.88|4280.38|4278.88|7560
1678205700000|2023-03-07 16:15:00|4279.38|4277.88|4281.38|4279.88|4283.38|4281.88|4279.38|4277.88|15119
1678206000000|2023-03-07 16:20:00|4282.38|4280.88|4279.38|4277.88|4282.38|4280.88|4279.38|4277.88|8872
1678206300000|2023-03-07 16:25:00|4280.38|4278.88|4278.38|4276.88|4283.38|4281.88|4278.38|4276.88|27057
1678206600000|2023-03-07 16:30:00|4279.38|4277.88|4279.38|4277.88|4280.38|4278.88|4277.38|4275.88|48012
1678206900000|2023-03-07 16:35:00|4278.38|4276.88|4282.88|4281.38|4283.38|4281.88|4278.38|4276.88|26970
1678207200000|2023-03-07 16:40:00|4282.38|4280.88|4287.38|4285.88|4287.38|4285.88|4280.38|4278.88|7154
1678207500000|2023-03-07 16:45:00|4286.38|4284.88|4286.38|4284.88|4288.38|4286.88|4285.38|4283.88|15680
1678207800000|2023-03-07 16:50:00|4287.38|4285.88|4284.38|4282.88|4287.38|4285.88|4284.38|4282.88|4552
1678208100000|2023-03-07 16:55:00|4283.38|4281.88|4281.38|4279.88|4284.38|4282.88|4280.38|4278.88|5394
1678208400000|2023-03-07 17:00:00|4280.38|4278.88|4282.38|4280.88|4283.38|4281.88|4280.38|4278.88|3076
1678208700000|2023-03-07 17:05:00|4281.38|4279.88|4283.38|4281.88|4284.38|4282.88|4281.38|4279.88|2174
1678209000000|2023-03-07 17:10:00|4284.38|4282.88|4283.38|4281.88|4286.38|4284.88|4283.38|4281.88|2146
1678209300000|2023-03-07 17:15:00|4282.38|4280.88|4287.38|4285.88|4287.38|4285.88|4282.38|4280.88|1614
1678209600000|2023-03-07 17:20:00|4287.88|4286.38|4288.38|4286.88|4293.38|4291.88|4286.38|4284.88|5928
1678209900000|2023-03-07 17:25:00|4289.38|4287.88|4287.38|4285.88|4292.38|4290.88|4287.38|4285.88|3825
1678210200000|2023-03-07 17:30:00|4288.38|4286.88|4287.38|4285.88|4288.38|4286.88|4287.38|4285.88|2060
1678210500000|2023-03-07 17:35:00|4288.38|4286.88|4286.38|4284.88|4288.38|4286.88|4284.38|4282.88|3106
1678210800000|2023-03-07 17:40:00|4287.38|4285.88|4283.88|4282.38|4287.38|4285.88|4282.38|4280.88|3007
1678211100000|2023-03-07 17:45:00|4284.38|4282.88|4285.38|4283.88|4285.38|4283.88|4283.38|4281.88|2253
1678211400000|2023-03-07 17:50:00|4284.38|4282.88|4282.38|4280.88|4286.38|4284.88|4282.38|4280.88|1677
1678211700000|2023-03-07 17:55:00|4281.38|4279.88|4282.38|4280.88|4285.38|4283.88|4281.38|4279.88|4035
1678212000000|2023-03-07 18:00:00|4281.88|4280.38|4279.38|4277.88|4282.38|4280.88|4279.38|4277.88|2006
1678212300000|2023-03-07 18:05:00|4278.38|4276.88|4280.38|4278.88|4281.38|4279.88|4278.38|4276.88|4659
1678212600000|2023-03-07 18:10:00|4281.38|4279.88|4279.38|4277.88|4281.38|4279.88|4278.38|4276.88|1820
1678212900000|2023-03-07 18:15:00|4279.88|4278.38|4279.38|4277.88|4280.38|4278.88|4278.38|4276.88|1231
1678213200000|2023-03-07 18:20:00|4278.38|4276.88|4277.38|4275.88|4279.38|4277.88|4277.38|4275.88|1908
1678213500000|2023-03-07 18:25:00|4278.38|4276.88|4278.38|4276.88|4279.38|4277.88|4277.38|4275.88|1810
1678213800000|2023-03-07 18:30:00|4277.38|4275.88|4276.38|4274.88|4280.38|4278.88|4276.38|4274.88|1544
1678214100000|2023-03-07 18:35:00|4275.38|4273.88|4276.38|4274.88|4277.38|4275.88|4274.38|4272.88|969
1678214400000|2023-03-07 18:40:00|4275.38|4273.88|4273.38|4271.88|4276.38|4274.88|4273.38|4271.88|2747
1678214700000|2023-03-07 18:45:00|4272.38|4270.88|4271.38|4269.88|4273.38|4271.88|4270.38|4268.88|3320
1678215000000|2023-03-07 18:50:00|4270.38|4268.88|4271.38|4269.88|4273.38|4271.88|4270.38|4268.88|1871
1678215300000|2023-03-07 18:55:00|4272.38|4270.88|4271.38|4269.88|4273.38|4271.88|4270.38|4268.88|1640
1678215600000|2023-03-07 19:00:00|4272.38|4270.88|4271.38|4269.88|4274.38|4272.88|4271.38|4269.88|1539
1678215900000|2023-03-07 19:05:00|4272.38|4270.88|4273.38|4271.88|4274.38|4272.88|4271.38|4269.88|1044
1678216200000|2023-03-07 19:10:00|4272.38|4270.88|4274.38|4272.88|4275.38|4273.88|4272.38|4270.88|655
1678216500000|2023-03-07 19:15:00|4273.38|4271.88|4275.38|4273.88|4276.38|4274.88|4272.38|4270.88|762
1678216800000|2023-03-07 19:20:00|4274.38|4272.88|4271.38|4269.88|4275.38|4273.88|4271.38|4269.88|532
1678217100000|2023-03-07 19:25:00|4272.38|4270.88|4271.38|4269.88|4273.38|4271.88|4271.38|4269.88|1102
1678217400000|2023-03-07 19:30:00|4272.38|4270.88|4271.38|4269.88|4273.38|4271.88|4270.38|4268.88|888
1678217700000|2023-03-07 19:35:00|4270.38|4268.88|4271.38|4269.88|4272.38|4270.88|4270.38|4268.88|752
1678218000000|2023-03-07 19:40:00|4272.38|4270.88|4270.38|4268.88|4272.38|4270.88|4270.38|4268.88|1831
1678218300000|2023-03-07 19:45:00|4271.38|4269.88|4270.38|4268.88|4272.38|4270.88|4269.38|4267.88|1325
1678218600000|2023-03-07 19:50:00|4269.88|4268.38|4268.38|4266.88|4270.38|4268.88|4268.38|4266.88|1243
1678218900000|2023-03-07 19:55:00|4267.38|4265.88|4268.38|4266.88|4268.38|4266.88|4266.38|4264.88|2193
1678219200000|2023-03-07 20:00:00|4269.38|4267.88|4269.38|4267.88|4270.38|4268.88|4268.38|4266.88|965
1678219500000|2023-03-07 20:05:00|4269.88|4268.38|4269.38|4267.88|4271.38|4269.88|4269.38|4267.88|1272
1678219800000|2023-03-07 20:10:00|4270.38|4268.88|4271.38|4269.88|4272.38|4270.88|4270.38|4268.88|699
1678220100000|2023-03-07 20:15:00|4272.38|4270.88|4274.38|4272.88|4274.38|4272.88|4272.38|4270.88|939
1678220400000|2023-03-07 20:20:00|4273.38|4271.88|4272.38|4270.88|4274.38|4272.88|4271.38|4269.88|1261
1678220700000|2023-03-07 20:25:00|4271.38|4269.88|4270.38|4268.88|4271.38|4269.88|4269.38|4267.88|718
1678221000000|2023-03-07 20:30:00|4269.38|4267.88|4274.38|4272.88|4275.38|4273.88|4269.38|4267.88|1086
1678221300000|2023-03-07 20:35:00|4275.38|4273.88|4276.38|4274.88|4277.38|4275.88|4274.38|4272.88|1223
1678221600000|2023-03-07 20:40:00|4275.38|4273.88|4274.38|4272.88|4277.38|4275.88|4274.38|4272.88|1283
1678221900000|2023-03-07 20:45:00|4274.88|4273.38|4273.38|4271.88|4275.38|4273.88|4272.38|4270.88|946
1678222200000|2023-03-07 20:50:00|4272.88|4271.38|4271.38|4269.88|4274.38|4272.88|4271.38|4269.88|1869
1678222500000|2023-03-07 20:55:00|4272.38|4270.88|4273.38|4271.88|4274.38|4272.88|4271.38|4269.88|3480
1678222800000|2023-03-07 21:00:00|4274.13|4271.13|4273.43|4270.43|4276.63|4273.63|4272.73|4269.73|15
1678223100000|2023-03-07 21:05:00|4273.63|4270.63|4273.93|4270.93|4274.83|4271.83|4273.43|4270.43|0
1678223400000|2023-03-07 21:10:00|4274.13|4271.13|4273.03|4270.03|4274.33|4271.33|4272.73|4269.73|0
1678223700000|2023-03-07 21:15:00|4273.13|4270.13|4273.23|4270.23|4273.43|4270.43|4272.73|4269.73|0
1678224000000|2023-03-07 21:20:00|4273.03|4270.03|4275.23|4272.23|4275.63|4272.63|4273.03|4270.03|0
1678224300000|2023-03-07 21:25:00|4275.53|4272.53|4275.93|4272.93|4276.13|4273.13|4275.53|4272.53|0
1678224600000|2023-03-07 21:30:00|4276.13|4273.13|4276.63|4273.63|4276.63|4273.63|4275.93|4272.93|0
1678224900000|2023-03-07 21:35:00|4276.43|4273.43|4276.43|4273.43|4276.63|4273.63|4276.13|4273.13|0
1678225200000|2023-03-07 21:40:00|4275.93|4272.93|4276.43|4273.43|4276.43|4273.43|4275.53|4272.53|0
1678225500000|2023-03-07 21:45:00|4276.63|4273.63|4274.83|4271.83|4276.83|4273.83|4274.83|4271.83|0
1678225800000|2023-03-07 21:50:00|4275.03|4272.03|4274.13|4271.13|4275.03|4272.03|4273.43|4270.43|0
1678226100000|2023-03-07 21:55:00|4273.93|4270.93|4274.83|4271.83|4274.83|4271.83|4273.23|4270.23|0
1678226400000|2023-03-07 22:00:00|4274.73|4271.73|4274.53|4271.53|4274.83|4271.83|4274.13|4271.13|0
1678226700000|2023-03-07 22:05:00|4274.43|4271.43|4275.13|4272.13|4275.13|4272.13|4274.43|4271.43|0
1678227000000|2023-03-07 22:10:00|4274.93|4271.93|4274.53|4271.53|4274.93|4271.93|4274.43|4271.43|0
1678227300000|2023-03-07 22:15:00|4274.73|4271.73|4274.63|4271.63|4274.83|4271.83|4274.53|4271.53|0
1678227600000|2023-03-07 22:20:00|4274.53|4271.53|4274.33|4271.33|4274.53|4271.53|4274.33|4271.33|0
1678227900000|2023-03-07 22:25:00|4274.23|4271.23|4274.13|4271.13|4274.23|4271.23|4274.03|4271.03|0
1678228200000|2023-03-07 22:30:00|4274.23|4271.23|4274.03|4271.03|4274.33|4271.33|4273.83|4270.83|0
1678228800000|2023-03-07 22:40:00|4274.13|4271.13|4274.23|4271.23|4274.33|4271.33|4274.13|4271.13|0
1678229100000|2023-03-07 22:45:00|4274.13|4271.13|4274.23|4271.23|4274.23|4271.23|4274.03|4271.03|0
1678229400000|2023-03-07 22:50:00|4274.13|4271.13|4274.23|4271.23|4274.33|4271.33|4274.13|4271.13|0
1678229700000|2023-03-07 22:55:00|4274.43|4271.43|4274.23|4271.23|4274.43|4271.43|4274.23|4271.23|0
1678230000000|2023-03-07 23:00:00|4274.43|4271.43|4275.53|4272.53|4275.93|4272.93|4274.03|4271.03|0
1678230300000|2023-03-07 23:05:00|4275.23|4272.23|4276.63|4273.63|4277.13|4274.13|4275.23|4272.23|0
1678230600000|2023-03-07 23:10:00|4276.73|4273.73|4276.13|4273.13|4276.83|4273.83|4275.73|4272.73|0
1678230900000|2023-03-07 23:15:00|4276.43|4273.43|4275.03|4272.03|4276.63|4273.63|4274.63|4271.63|0
1678231200000|2023-03-07 23:20:00|4275.23|4272.23|4275.23|4272.23|4275.73|4272.73|4274.13|4271.13|0
1678231500000|2023-03-07 23:25:00|4275.33|4272.33|4276.13|4273.13|4276.13|4273.13|4275.23|4272.23|0
1678231800000|2023-03-07 23:30:00|4276.43|4273.43|4276.13|4273.13|4276.43|4273.43|4275.03|4272.03|0
1678232100000|2023-03-07 23:35:00|4275.93|4272.93|4276.43|4273.43|4277.13|4274.13|4275.93|4272.93|0
1678232400000|2023-03-07 23:40:00|4276.63|4273.63|4276.13|4273.13|4276.63|4273.63|4275.73|4272.73|0
1678232700000|2023-03-07 23:45:00|4276.43|4273.43|4276.13|4273.13|4276.63|4273.63|4275.93|4272.93|0
1678233000000|2023-03-07 23:50:00|4275.93|4272.93|4276.43|4273.43|4276.63|4273.63|4275.93|4272.93|0
1678233300000|2023-03-07 23:55:00|4276.33|4273.33|4275.73|4272.73|4276.43|4273.43|4275.53|4272.53|0
1678233600000|2023-03-08 00:00:00|4275.83|4272.83|4273.63|4270.63|4276.63|4273.63|4273.43|4270.43|0
1678233900000|2023-03-08 00:05:00|4273.43|4270.43|4273.23|4270.23|4274.83|4271.83|4272.73|4269.73|0
1678234200000|2023-03-08 00:10:00|4272.73|4269.73|4272.73|4269.73|4273.43|4270.43|4271.83|4268.83|0
1678234500000|2023-03-08 00:15:00|4273.03|4270.03|4271.63|4269.63|4273.63|4271.63|4270.63|4268.63|607
1678234800000|2023-03-08 00:20:00|4272.63|4270.63|4272.63|4270.63|4273.63|4271.63|4271.63|4269.63|111
1678235100000|2023-03-08 00:25:00|4271.63|4269.63|4274.63|4272.63|4274.63|4272.63|4271.63|4269.63|274
1678235400000|2023-03-08 00:30:00|4273.63|4271.63|4274.63|4272.63|4275.63|4273.63|4273.63|4271.63|271
1678235700000|2023-03-08 00:35:00|4275.13|4273.13|4274.63|4272.63|4275.63|4273.63|4274.63|4272.63|84
1678236000000|2023-03-08 00:40:00|4275.63|4273.63|4274.63|4272.63|4276.63|4274.63|4274.63|4272.63|294
1678236300000|2023-03-08 00:45:00|4273.63|4271.63|4274.63|4272.63|4274.63|4272.63|4273.63|4271.63|133
1678236600000|2023-03-08 00:50:00|4275.63|4273.63|4275.63|4273.63|4275.63|4273.63|4275.63|4273.63|29
1678236900000|2023-03-08 00:55:00|4276.13|4274.13|4276.63|4274.63|4276.63|4274.63|4276.13|4274.13|63
1678237200000|2023-03-08 01:00:00|4275.63|4273.63|4273.63|4271.63|4276.63|4274.63|4273.63|4271.63|238
1678237500000|2023-03-08 01:05:00|4274.63|4272.63|4273.63|4271.63|4274.63|4272.63|4273.63|4271.63|233
1678237800000|2023-03-08 01:10:00|4274.63|4272.63|4274.63|4272.63|4275.63|4273.63|4274.63|4272.63|139
1678238100000|2023-03-08 01:15:00|4275.63|4273.63|4276.63|4274.63|4277.63|4275.63|4275.63|4273.63|260
1678238400000|2023-03-08 01:20:00|4277.63|4275.63|4276.63|4274.63|4277.63|4275.63|4275.63|4273.63|134
1678238700000|2023-03-08 01:25:00|4275.63|4273.63|4276.63|4274.63|4277.63|4275.63|4275.63|4273.63|76
1678239000000|2023-03-08 01:30:00|4277.63|4275.63|4277.63|4275.63|4277.63|4275.63|4275.63|4273.63|61
1678239300000|2023-03-08 01:35:00|4277.13|4275.13|4275.63|4273.63|4277.63|4275.63|4275.63|4273.63|82
1678239600000|2023-03-08 01:40:00|4274.63|4272.63|4275.63|4273.63|4276.63|4274.63|4274.63|4272.63|116
1678239900000|2023-03-08 01:45:00|4276.63|4274.63|4273.63|4271.63|4276.63|4274.63|4273.63|4271.63|79
1678240200000|2023-03-08 01:50:00|4274.13|4272.13|4274.63|4272.63|4274.63|4272.63|4273.63|4271.63|96
1678240500000|2023-03-08 01:55:00|4273.63|4271.63|4272.63|4270.63|4274.63|4272.63|4272.63|4270.63|51
1678240800000|2023-03-08 02:00:00|4273.63|4271.63|4274.63|4272.63|4274.63|4272.63|4272.63|4270.63|58
1678241100000|2023-03-08 02:05:00|||||||||9
1678241400000|2023-03-08 02:10:00|4275.63|4273.63|4274.63|4272.63|4275.63|4273.63|4274.63|4272.63|30
1678241700000|2023-03-08 02:15:00|4273.63|4271.63|4272.63|4270.63|4273.63|4271.63|4272.63|4270.63|78
1678242000000|2023-03-08 02:20:00|4273.63|4271.63|4273.63|4271.63|4273.63|4271.63|4273.63|4271.63|34
1678242300000|2023-03-08 02:25:00|4273.13|4271.13|4272.63|4270.63|4273.63|4271.63|4272.63|4270.63|30
1678242600000|2023-03-08 02:30:00|4272.13|4270.13|4271.63|4269.63|4272.63|4270.63|4271.63|4269.63|48
1678242900000|2023-03-08 02:35:00|4272.63|4270.63|4273.63|4271.63|4273.63|4271.63|4272.63|4270.63|112
1678243200000|2023-03-08 02:40:00|4272.63|4270.63|4272.63|4270.63|4273.63|4271.63|4271.63|4269.63|20
1678243500000|2023-03-08 02:45:00|4271.63|4269.63|4270.63|4268.63|4271.63|4269.63|4269.63|4267.63|183
1678243800000|2023-03-08 02:50:00|4269.63|4267.63|4268.63|4266.63|4270.13|4268.13|4268.63|4266.63|216
1678244100000|2023-03-08 02:55:00|4269.63|4267.63|4269.63|4267.63|4269.63|4267.63|4268.63|4266.63|229
1678244400000|2023-03-08 03:00:00|4270.63|4268.63|4269.63|4267.63|4270.63|4268.63|4269.63|4267.63|12
1678244700000|2023-03-08 03:05:00|4270.13|4268.13|4271.63|4269.63|4271.63|4269.63|4269.63|4267.63|87
1678245000000|2023-03-08 03:10:00|4271.13|4269.13|4270.63|4268.63|4271.63|4269.63|4270.63|4268.63|61
1678245300000|2023-03-08 03:15:00|4271.13|4269.13|4269.63|4267.63|4271.63|4269.63|4269.63|4267.63|94
1678245600000|2023-03-08 03:20:00|4268.63|4266.63|4269.63|4267.63|4269.63|4267.63|4268.63|4266.63|37
1678245900000|2023-03-08 03:25:00|4270.63|4268.63|4269.63|4267.63|4270.63|4268.63|4269.63|4267.63|90
1678246200000|2023-03-08 03:30:00|4270.13|4268.13|4270.13|4268.13|4270.63|4268.63|4269.63|4267.63|45
1678246500000|2023-03-08 03:35:00|4269.63|4267.63|4269.63|4267.63|4270.63|4268.63|4269.63|4267.63|123
1678246800000|2023-03-08 03:40:00|4270.63|4268.63|4269.63|4267.63|4270.63|4268.63|4269.63|4267.63|26
1678247100000|2023-03-08 03:45:00|4270.13|4268.13|4270.63|4268.63|4271.63|4269.63|4269.63|4267.63|120
1678247400000|2023-03-08 03:50:00|4269.63|4267.63|4270.63|4268.63|4270.63|4268.63|4269.63|4267.63|68
1678247700000|2023-03-08 03:55:00|4269.63|4267.63|4269.63|4267.63|4270.63|4268.63|4268.63|4266.63|66
1678248000000|2023-03-08 04:00:00|4270.63|4268.63|4271.13|4269.13|4271.63|4269.63|4270.63|4268.63|83
1678248300000|2023-03-08 04:05:00|4270.63|4268.63|4271.63|4269.63|4271.63|4269.63|4270.63|4268.63|31
1678248600000|2023-03-08 04:10:00|4271.13|4269.13|4271.63|4269.63|4271.63|4269.63|4270.63|4268.63|17
1678248900000|2023-03-08 04:15:00|4272.63|4270.63|4271.63|4269.63|4272.63|4270.63|4271.63|4269.63|44
1678249200000|2023-03-08 04:20:00|4270.63|4268.63|4271.63|4269.63|4271.63|4269.63|4270.63|4268.63|28
1678249500000|2023-03-08 04:25:00|||||||||11
1678249800000|2023-03-08 04:30:00|4272.63|4270.63|4271.63|4269.63|4272.63|4270.63|4271.63|4269.63|27
1678250100000|2023-03-08 04:35:00|||||||||37
1678250400000|2023-03-08 04:40:00|4272.13|4270.13|4272.63|4270.63|4272.63|4270.63|4271.63|4269.63|32
1678250700000|2023-03-08 04:45:00|4273.63|4271.63|4273.63|4271.63|4273.63|4271.63|4272.63|4270.63|92
1678251000000|2023-03-08 04:50:00|4273.13|4271.13|4273.63|4271.63|4273.63|4271.63|4273.13|4271.13|75
1678251300000|2023-03-08 04:55:00|4274.13|4272.13|4273.63|4271.63|4274.63|4272.63|4273.63|4271.63|100
1678251600000|2023-03-08 05:00:00|4274.63|4272.63|4274.13|4272.13|4274.63|4272.63|4273.63|4271.63|66
1678251900000|2023-03-08 05:05:00|4273.63|4271.63|4274.63|4272.63|4274.63|4272.63|4273.63|4271.63|73
1678252200000|2023-03-08 05:10:00|4273.63|4271.63|4273.63|4271.63|4273.63|4271.63|4273.63|4271.63|22
1678252500000|2023-03-08 05:15:00|4274.13|4272.13|4273.63|4271.63|4274.63|4272.63|4273.63|4271.63|29
1678252800000|2023-03-08 05:20:00|4272.63|4270.63|4272.63|4270.63|4272.63|4270.63|4272.63|4270.63|23
1678253100000|2023-03-08 05:25:00|4273.13|4271.13|4273.63|4271.63|4273.63|4271.63|4272.63|4270.63|57
1678253400000|2023-03-08 05:30:00|4272.63|4270.63|4272.63|4270.63|4273.63|4271.63|4272.63|4270.63|17
1678253700000|2023-03-08 05:35:00|||||||||3
1678254000000|2023-03-08 05:40:00|4271.63|4269.63|4271.63|4269.63|4271.63|4269.63|4271.63|4269.63|83
1678254300000|2023-03-08 05:45:00|4272.63|4270.63|4271.63|4269.63|4272.63|4270.63|4271.63|4269.63|106
1678254600000|2023-03-08 05:50:00|4270.63|4268.63|4271.63|4269.63|4272.63|4270.63|4270.63|4268.63|229
1678254900000|2023-03-08 05:55:00|4270.63|4268.63|4270.63|4268.63|4271.63|4269.63|4269.63|4267.63|475
1678255200000|2023-03-08 06:00:00|4269.63|4267.63|4271.63|4269.63|4271.63|4269.63|4269.63|4267.63|185
1678255500000|2023-03-08 06:05:00|4272.63|4270.63|4272.13|4270.13|4272.63|4270.63|4271.63|4269.63|354
1678255800000|2023-03-08 06:10:00|4271.63|4269.63|4271.63|4269.63|4271.63|4269.63|4270.63|4268.63|90
1678256100000|2023-03-08 06:15:00|4270.63|4268.63|4269.63|4267.63|4271.63|4269.63|4269.63|4267.63|265
1678256400000|2023-03-08 06:20:00|||||||||48
1678256700000|2023-03-08 06:25:00|4268.63|4266.63|4269.63|4267.63|4269.63|4267.63|4268.63|4266.63|153
1678257000000|2023-03-08 06:30:00|4268.63|4266.63|4269.63|4267.63|4270.13|4268.13|4268.63|4266.63|374
1678257300000|2023-03-08 06:35:00|4270.63|4268.63|4270.63|4268.63|4270.63|4268.63|4270.63|4268.63|69
1678257600000|2023-03-08 06:40:00|4269.63|4267.63|4269.63|4267.63|4270.63|4268.63|4268.63|4266.63|130
1678257900000|2023-03-08 06:45:00|4270.63|4268.63|4270.63|4268.63|4270.63|4268.63|4270.63|4268.63|83
1678258200000|2023-03-08 06:50:00|4269.63|4267.63|4269.63|4267.63|4270.63|4268.63|4269.63|4267.63|370
1678258500000|2023-03-08 06:55:00|4270.13|4268.13|4270.63|4268.63|4270.63|4268.63|4269.63|4267.63|386
1678258800000|2023-03-08 07:00:00|4270.38|4268.88|4269.38|4267.88|4272.38|4270.88|4269.38|4267.88|5738
1678259100000|2023-03-08 07:05:00|4268.38|4266.88|4266.38|4264.88|4269.38|4267.88|4266.38|4264.88|829
1678259400000|2023-03-08 07:10:00|4266.88|4265.38|4264.38|4262.88|4267.38|4265.88|4264.38|4262.88|711
1678259700000|2023-03-08 07:15:00|4263.38|4261.88|4265.38|4263.88|4266.38|4264.88|4263.38|4261.88|5572
1678260000000|2023-03-08 07:20:00|4266.38|4264.88|4264.38|4262.88|4266.38|4264.88|4264.38|4262.88|2190
1678260300000|2023-03-08 07:25:00|4265.38|4263.88|4264.38|4262.88|4265.38|4263.88|4264.38|4262.88|3369
1678260600000|2023-03-08 07:30:00|4263.38|4261.88|4264.38|4262.88|4264.38|4262.88|4262.38|4260.88|940
1678260900000|2023-03-08 07:35:00|4264.88|4263.38|4266.38|4264.88|4266.38|4264.88|4264.88|4263.38|1080
1678261200000|2023-03-08 07:40:00|4265.88|4264.38|4264.38|4262.88|4266.38|4264.88|4264.38|4262.88|944
1678261500000|2023-03-08 07:45:00|4263.38|4261.88|4263.38|4261.88|4264.38|4262.88|4263.38|4261.88|1206
1678261800000|2023-03-08 07:50:00|4262.38|4260.88|4262.38|4260.88|4263.38|4261.88|4262.38|4260.88|1259
1678262100000|2023-03-08 07:55:00|4262.88|4261.38|4261.38|4259.88|4263.38|4261.88|4260.38|4258.88|7551
1678262400000|2023-03-08 08:00:00|4262.38|4260.88|4270.38|4268.88|4271.38|4269.88|4262.38|4260.88|16751
1678262700000|2023-03-08 08:05:00|4269.38|4267.88|4273.38|4271.88|4273.38|4271.88|4267.38|4265.88|7828
1678263000000|2023-03-08 08:10:00|4272.38|4270.88|4270.38|4268.88|4273.38|4271.88|4265.38|4263.88|6872
1678263300000|2023-03-08 08:15:00|4271.38|4269.88|4273.38|4271.88|4276.38|4274.88|4270.38|4268.88|14834
1678263600000|2023-03-08 08:20:00|4272.38|4270.88|4278.38|4276.88|4280.38|4278.88|4272.38|4270.88|16482
1678263900000|2023-03-08 08:25:00|4279.38|4277.88|4275.38|4273.88|4279.38|4277.88|4273.38|4271.88|5921
1678264200000|2023-03-08 08:30:00|4276.38|4274.88|4279.38|4277.88|4280.38|4278.88|4275.38|4273.88|5211
1678264500000|2023-03-08 08:35:00|4280.38|4278.88|4282.38|4280.88|4282.88|4281.38|4280.38|4278.88|6394
1678264800000|2023-03-08 08:40:00|4282.82|4281.32|4282.82|4281.32|4283.82|4282.32|4281.82|4280.32|3482
1678265100000|2023-03-08 08:45:00|4283.82|4282.32|4283.82|4282.32|4285.82|4284.32|4282.82|4281.32|4321
1678265400000|2023-03-08 08:50:00|4282.82|4281.32|4278.82|4277.32|4283.82|4282.32|4278.82|4277.32|4103
1678265700000|2023-03-08 08:55:00|4279.82|4278.32|4280.82|4279.32|4281.82|4280.32|4277.82|4276.32|4832
1678266000000|2023-03-08 09:00:00|4281.82|4280.32|4278.82|4277.32|4282.82|4281.32|4277.82|4276.32|2698
1678266300000|2023-03-08 09:05:00|4279.82|4278.32|4278.82|4277.32|4280.82|4279.32|4277.82|4276.32|4970
1678266600000|2023-03-08 09:10:00|4277.82|4276.32|4276.82|4275.32|4279.82|4278.32|4275.82|4274.32|5728
1678266900000|2023-03-08 09:15:00|4277.82|4276.32|4277.82|4276.32|4279.82|4278.32|4274.82|4273.32|7901
1678267200000|2023-03-08 09:20:00|4276.82|4275.32|4274.82|4273.32|4276.82|4275.32|4270.82|4269.32|6445
1678267500000|2023-03-08 09:25:00|4273.82|4272.32|4276.82|4275.32|4276.82|4275.32|4273.82|4272.32|4526
1678267800000|2023-03-08 09:30:00|4277.82|4276.32|4275.82|4274.32|4278.82|4277.32|4274.82|4273.32|6412
1678268100000|2023-03-08 09:35:00|4274.82|4273.32|4279.82|4278.32|4280.82|4279.32|4274.82|4273.32|8347
1678268400000|2023-03-08 09:40:00|4280.82|4279.32|4278.82|4277.32|4281.82|4280.32|4276.82|4275.32|10362
1678268700000|2023-03-08 09:45:00|4277.82|4276.32|4277.82|4276.32|4278.82|4277.32|4276.82|4275.32|3687
1678269000000|2023-03-08 09:50:00|4276.82|4275.32|4278.82|4277.32|4278.82|4277.32|4276.82|4275.32|7176
1678269300000|2023-03-08 09:55:00|4277.82|4276.32|4280.82|4279.32|4280.82|4279.32|4277.82|4276.32|2103
1678269600000|2023-03-08 10:00:00|4281.82|4280.32|4282.82|4281.32|4283.82|4282.32|4281.82|4280.32|7198
1678269900000|2023-03-08 10:05:00|4281.82|4280.32|4280.82|4279.32|4282.82|4281.32|4280.82|4279.32|5946
1678270200000|2023-03-08 10:10:00|4279.82|4278.32|4277.82|4276.32|4281.82|4280.32|4277.82|4276.32|3429
1678270500000|2023-03-08 10:15:00|4276.82|4275.32|4275.82|4274.32|4277.82|4276.32|4274.82|4273.32|4358
1678270800000|2023-03-08 10:20:00|4276.82|4275.32|4275.82|4274.32|4276.82|4275.32|4274.82|4273.32|3062
1678271100000|2023-03-08 10:25:00|4274.82|4273.32|4274.82|4273.32|4275.32|4273.82|4273.82|4272.32|9064
1678271400000|2023-03-08 10:30:00|4275.82|4274.32|4279.82|4278.32|4279.82|4278.32|4275.82|4274.32|4788
1678271700000|2023-03-08 10:35:00|4280.82|4279.32|4278.82|4277.32|4280.82|4279.32|4276.82|4275.32|5071
1678272000000|2023-03-08 10:40:00|4277.82|4276.32|4281.82|4280.32|4282.82|4281.32|4276.82|4275.32|6929
1678272300000|2023-03-08 10:45:00|4282.82|4281.32|4281.82|4280.32|4282.82|4281.32|4279.82|4278.32|3725
1678272600000|2023-03-08 10:50:00|4282.82|4281.32|4283.82|4282.32|4285.82|4284.32|4282.82|4281.32|3368
1678272900000|2023-03-08 10:55:00|4282.82|4281.32|4285.82|4284.32|4285.82|4284.32|4282.82|4281.32|2247
1678273200000|2023-03-08 11:00:00|4284.82|4283.32|4287.82|4286.32|4288.82|4287.32|4284.82|4283.32|3983
1678273500000|2023-03-08 11:05:00|4288.82|4287.32|4290.82|4289.32|4290.82|4289.32|4287.82|4286.32|7765
1678273800000|2023-03-08 11:10:00|4291.82|4290.32|4289.82|4288.32|4291.82|4290.32|4289.82|4288.32|3245
1678274100000|2023-03-08 11:15:00|4290.82|4289.32|4287.82|4286.32|4290.82|4289.32|4287.82|4286.32|9785
1678274400000|2023-03-08 11:20:00|4288.82|4287.32|4290.82|4289.32|4290.82|4289.32|4288.82|4287.32|1123
1678274700000|2023-03-08 11:25:00|4291.82|4290.32|4291.82|4290.32|4291.82|4290.32|4289.82|4288.32|1478
1678275000000|2023-03-08 11:30:00|4292.82|4291.32|4288.82|4287.32|4292.82|4291.32|4287.82|4286.32|7350
1678275300000|2023-03-08 11:35:00|4287.82|4286.32|4287.82|4286.32|4288.82|4287.32|4286.82|4285.32|1779
1678275600000|2023-03-08 11:40:00|4288.82|4287.32|4285.82|4284.32|4288.82|4287.32|4285.82|4284.32|1947
1678275900000|2023-03-08 11:45:00|4286.82|4285.32|4284.82|4283.32|4287.32|4285.82|4284.82|4283.32|1683
1678276200000|2023-03-08 11:50:00|4285.82|4284.32|4285.82|4284.32|4285.82|4284.32|4285.32|4283.82|1269
1678276500000|2023-03-08 11:55:00|4284.82|4283.32|4285.82|4284.32|4285.82|4284.32|4284.82|4283.32|2491
1678276800000|2023-03-08 12:00:00|4286.82|4285.32|4285.82|4284.32|4286.82|4285.32|4284.82|4283.32|6755
1678277100000|2023-03-08 12:05:00|4286.82|4285.32|4286.82|4285.32|4287.82|4286.32|4285.82|4284.32|1258
1678277400000|2023-03-08 12:10:00|4287.82|4286.32|4285.82|4284.32|4287.82|4286.32|4285.82|4284.32|1762
1678277700000|2023-03-08 12:15:00|4284.82|4283.32|4285.82|4284.32|4285.82|4284.32|4283.82|4282.32|6284
1678278000000|2023-03-08 12:20:00|4284.82|4283.32|4279.82|4278.32|4285.82|4284.32|4279.82|4278.32|4856
1678278300000|2023-03-08 12:25:00|4280.82|4279.32|4281.82|4280.32|4282.82|4281.32|4279.82|4278.32|4012
1678278600000|2023-03-08 12:30:00|4282.82|4281.32|4281.82|4280.32|4282.82|4281.32|4281.82|4280.32|1568
1678278900000|2023-03-08 12:35:00|4282.82|4281.32|4280.82|4279.32|4282.82|4281.32|4278.82|4277.32|3639
1678279200000|2023-03-08 12:40:00|4280.59|4279.09|4280.59|4279.09|4281.59|4280.09|4279.59|4278.09|4211
1678279500000|2023-03-08 12:45:00|4281.59|4280.09|4280.59|4279.09|4282.59|4281.09|4280.59|4279.09|2896
1678279800000|2023-03-08 12:50:00|4281.59|4280.09|4281.59|4280.09|4282.59|4281.09|4280.59|4279.09|1607
1678280100000|2023-03-08 12:55:00|4282.59|4281.09|4283.59|4282.09|4283.59|4282.09|4282.59|4281.09|1099
1678280400000|2023-03-08 13:00:00|4282.59|4281.09|4285.59|4284.09|4285.59|4284.09|4282.59|4281.09|1954
1678280700000|2023-03-08 13:05:00|4286.59|4285.09|4288.59|4287.09|4290.59|4289.09|4286.59|4285.09|4089
1678281000000|2023-03-08 13:10:00|4287.59|4286.09|4287.09|4285.59|4289.59|4288.09|4286.59|4285.09|4368
1678281300000|2023-03-08 13:15:00|4287.59|4286.09|4287.59|4286.09|4288.59|4287.09|4284.59|4283.09|4326
1678281600000|2023-03-08 13:20:00|4286.59|4285.09|4291.59|4290.09|4292.59|4291.09|4286.59|4285.09|4325
1678281900000|2023-03-08 13:25:00|4292.59|4291.09|4291.59|4290.09|4293.59|4292.09|4291.59|4290.09|5003
1678282200000|2023-03-08 13:30:00|4292.59|4291.09|4294.59|4293.09|4295.59|4294.09|4291.59|4290.09|10275
1678282500000|2023-03-08 13:35:00|4293.59|4292.09|4292.59|4291.09|4294.59|4293.09|4291.59|4290.09|3470
1678282800000|2023-03-08 13:40:00|4291.59|4290.09|4294.59|4293.09|4295.59|4294.09|4291.09|4289.59|4951
1678283100000|2023-03-08 13:45:00|4293.59|4292.09|4290.59|4289.09|4294.59|4293.09|4289.59|4288.09|2649
1678283400000|2023-03-08 13:50:00|4291.59|4290.09|4290.59|4289.09|4292.59|4291.09|4289.59|4288.09|3419
1678283700000|2023-03-08 13:55:00|4290.09|4288.59|4288.59|4287.09|4291.59|4290.09|4288.59|4287.09|3188
1678284000000|2023-03-08 14:00:00|4289.59|4288.09|4290.59|4289.09|4291.59|4290.09|4287.59|4286.09|3276
1678284300000|2023-03-08 14:05:00|4289.59|4288.09|4287.59|4286.09|4290.59|4289.09|4287.59|4286.09|2828
1678284600000|2023-03-08 14:10:00|4286.59|4285.09|4287.59|4286.09|4287.59|4286.09|4285.59|4284.09|2306
1678284900000|2023-03-08 14:15:00|4288.09|4286.59|4290.59|4289.09|4291.59|4290.09|4287.59|4286.09|2243
1678285200000|2023-03-08 14:20:00|4290.09|4288.59|4287.59|4286.09|4290.59|4289.09|4286.59|4285.09|3504
1678285500000|2023-03-08 14:25:00|4286.59|4285.09|4285.59|4284.09|4286.59|4285.09|4284.59|4283.09|2187
1678285800000|2023-03-08 14:30:00|4286.59|4285.09|4286.59|4285.09|4290.59|4289.09|4286.09|4284.59|7505
1678286100000|2023-03-08 14:35:00|4285.59|4284.09|4286.59|4285.09|4288.59|4287.09|4284.59|4283.09|4284
1678286400000|2023-03-08 14:40:00|4285.59|4284.09|4283.59|4282.09|4288.59|4287.09|4283.59|4282.09|4691
1678286700000|2023-03-08 14:45:00|4284.59|4283.09|4286.59|4285.09|4288.59|4287.09|4283.59|4282.09|3332
1678287000000|2023-03-08 14:50:00|4287.59|4286.09|4287.59|4286.09|4289.59|4288.09|4286.59|4285.09|2712
1678287300000|2023-03-08 14:55:00|4288.59|4287.09|4289.59|4288.09|4290.59|4289.09|4287.59|4286.09|18751
1678287600000|2023-03-08 15:00:00|4290.09|4288.59|4285.59|4284.09|4290.59|4289.09|4277.59|4276.09|17838
1678287900000|2023-03-08 15:05:00|4286.59|4285.09|4289.59|4288.09|4291.59|4290.09|4285.59|4284.09|11721
1678288200000|2023-03-08 15:10:00|4289.45|4287.95|4287.45|4285.95|4293.45|4291.95|4286.45|4284.95|6832
1678288500000|2023-03-08 15:15:00|4286.45|4284.95|4285.45|4283.95|4288.45|4286.95|4283.45|4281.95|3692
1678288800000|2023-03-08 15:20:00|4286.45|4284.95|4290.45|4288.95|4291.45|4289.95|4283.45|4281.95|9148
1678289100000|2023-03-08 15:25:00|4289.45|4287.95|4289.45|4287.95|4292.45|4290.95|4287.45|4285.95|6628
1678289400000|2023-03-08 15:30:00|4288.45|4286.95|4298.45|4296.95|4300.45|4298.95|4288.45|4286.95|14795
1678289700000|2023-03-08 15:35:00|4297.45|4295.95|4297.45|4295.95|4301.45|4299.95|4296.45|4294.95|11471
1678290000000|2023-03-08 15:40:00|4296.45|4294.95|4295.45|4293.95|4297.45|4295.95|4295.45|4293.95|6867
1678290300000|2023-03-08 15:45:00|4295.95|4294.45|4292.45|4290.95|4296.45|4294.95|4292.45|4290.95|3177
1678290600000|2023-03-08 15:50:00|4291.45|4289.95|4292.45|4290.95|4294.45|4292.95|4290.95|4289.45|4811
1678290900000|2023-03-08 15:55:00|4291.45|4289.95|4291.45|4289.95|4292.45|4290.95|4289.45|4287.95|7733
1678291200000|2023-03-08 16:00:00|4292.45|4290.95|4291.45|4289.95|4292.45|4290.95|4290.45|4288.95|4495
1678291500000|2023-03-08 16:05:00|4291.95|4290.45|4293.45|4291.95|4294.45|4292.95|4291.45|4289.95|5260
1678291800000|2023-03-08 16:10:00|4294.45|4292.95|4292.45|4290.95|4294.45|4292.95|4290.45|4288.95|6197
1678292100000|2023-03-08 16:15:00|4293.45|4291.95|4291.45|4289.95|4293.45|4291.95|4291.45|4289.95|8695
1678292400000|2023-03-08 16:20:00|4292.45|4290.95|4292.45|4290.95|4292.45|4290.95|4291.45|4289.95|5445
1678292700000|2023-03-08 16:25:00|4291.45|4289.95|4293.45|4291.95|4294.45|4292.95|4291.45|4289.95|26223
1678293000000|2023-03-08 16:30:00|4294.45|4292.95|4289.45|4287.95|4294.45|4292.95|4288.45|4286.95|52453
1678293300000|2023-03-08 16:35:00|4290.45|4288.95|4292.45|4290.95|4293.45|4291.95|4289.45|4287.95|18853
1678293600000|2023-03-08 16:40:00|4293.45|4291.95|4293.45|4291.95|4295.45|4293.95|4293.45|4291.95|6662
1678293900000|2023-03-08 16:45:00|4294.45|4292.95|4297.45|4295.95|4298.45|4296.95|4293.45|4291.95|4646
1678294200000|2023-03-08 16:50:00|4298.45|4296.95|4297.45|4295.95|4299.45|4297.95|4297.45|4295.95|3401
1678294500000|2023-03-08 16:55:00|4298.45|4296.95|4297.45|4295.95|4298.45|4296.95|4296.45|4294.95|1700
1678294800000|2023-03-08 17:00:00|4298.45|4296.95|4297.45|4295.95|4299.45|4297.95|4297.45|4295.95|2873
1678295100000|2023-03-08 17:05:00|4296.45|4294.95|4294.45|4292.95|4296.45|4294.95|4294.45|4292.95|2066
1678295400000|2023-03-08 17:10:00|4293.45|4291.95|4292.45|4290.95|4294.45|4292.95|4292.45|4290.95|2128
1678295700000|2023-03-08 17:15:00|4291.45|4289.95|4293.45|4291.95|4293.45|4291.95|4291.45|4289.95|1355
1678296000000|2023-03-08 17:20:00|4292.95|4291.45|4293.45|4291.95|4293.45|4291.95|4292.45|4290.95|786
1678296300000|2023-03-08 17:25:00|4292.95|4291.45|4290.45|4288.95|4293.45|4291.95|4289.45|4287.95|920
1678296600000|2023-03-08 17:30:00|4289.45|4287.95|4288.45|4286.95|4290.45|4288.95|4286.45|4284.95|1944
1678296900000|2023-03-08 17:35:00|4287.45|4285.95|4290.45|4288.95|4291.45|4289.95|4287.45|4285.95|599
1678297200000|2023-03-08 17:40:00|4291.45|4289.95|4291.45|4289.95|4292.45|4290.95|4290.45|4288.95|1477
1678297500000|2023-03-08 17:45:00|4290.45|4288.95|4290.45|4288.95|4291.45|4289.95|4289.45|4287.95|827
1678297800000|2023-03-08 17:50:00|4289.95|4288.45|4288.95|4287.45|4290.45|4288.95|4288.45|4286.95|968
1678298100000|2023-03-08 17:55:00|4289.45|4287.95|4287.45|4285.95|4289.45|4287.95|4286.45|4284.95|1878
1678298400000|2023-03-08 18:00:00|4286.45|4284.95|4285.45|4283.95|4288.45|4286.95|4283.45|4281.95|2773
1678298700000|2023-03-08 18:05:00|4284.95|4283.45|4284.45|4282.95|4287.45|4285.95|4284.45|4282.95|1114
1678299000000|2023-03-08 18:10:00|4285.45|4283.95|4284.45|4282.95|4286.45|4284.95|4283.45|4281.95|16651
1678299300000|2023-03-08 18:15:00|4283.45|4281.95|4284.45|4282.95|4285.45|4283.95|4282.45|4280.95|1166
1678299600000|2023-03-08 18:20:00|4283.45|4281.95|4284.45|4282.95|4285.45|4283.95|4283.45|4281.95|2944
1678299900000|2023-03-08 18:25:00|4283.45|4281.95|4281.45|4279.95|4284.45|4282.95|4281.45|4279.95|1370
1678300200000|2023-03-08 18:30:00|4280.45|4278.95|4282.45|4280.95|4283.45|4281.95|4280.45|4278.95|955
1678300500000|2023-03-08 18:35:00|4281.45|4279.95|4280.45|4278.95|4282.45|4280.95|4280.45|4278.95|980
1678300800000|2023-03-08 18:40:00|4281.45|4279.95|4280.45|4278.95|4281.45|4279.95|4279.45|4277.95|894
1678301100000|2023-03-08 18:45:00|4279.95|4278.45|4279.45|4277.95|4281.45|4279.95|4279.45|4277.95|1279
1678301400000|2023-03-08 18:50:00|4280.45|4278.95|4282.45|4280.95|4282.45|4280.95|4279.45|4277.95|464
1678301700000|2023-03-08 18:55:00|4281.45|4279.95|4282.45|4280.95|4282.45|4280.95|4280.45|4278.95|1544
1678302000000|2023-03-08 19:00:00|4281.95|4280.45|4281.45|4279.95|4283.45|4281.95|4281.45|4279.95|824
1678302300000|2023-03-08 19:05:00|4282.45|4280.95|4283.45|4281.95|4283.45|4281.95|4281.45|4279.95|852
1678302600000|2023-03-08 19:10:00|4283.95|4282.45|4283.45|4281.95|4285.45|4283.95|4283.45|4281.95|905
1678302900000|2023-03-08 19:15:00|4282.45|4280.95|4283.45|4281.95|4284.45|4282.95|4282.45|4280.95|813
1678303200000|2023-03-08 19:20:00|4284.45|4282.95|4284.45|4282.95|4285.45|4283.95|4283.45|4281.95|1103
1678303500000|2023-03-08 19:25:00|4283.95|4282.45|4286.45|4284.95|4286.45|4284.95|4283.45|4281.95|942
1678303800000|2023-03-08 19:30:00|4287.45|4285.95|4285.45|4283.95|4287.45|4285.95|4284.45|4282.95|1251
1678304100000|2023-03-08 19:35:00|4284.45|4282.95|4285.45|4283.95|4286.45|4284.95|4284.45|4282.95|10094
1678304400000|2023-03-08 19:40:00|4284.45|4282.95|4284.45|4282.95|4285.45|4283.95|4283.45|4281.95|504
1678304700000|2023-03-08 19:45:00|4284.95|4283.45|4284.45|4282.95|4285.45|4283.95|4283.45|4281.95|787
1678305000000|2023-03-08 19:50:00|4283.45|4281.95|4284.45|4282.95|4284.45|4282.95|4282.45|4280.95|648
1678305300000|2023-03-08 19:55:00|4283.95|4282.45|4282.45|4280.95|4284.45|4282.95|4282.45|4280.95|652
1678305600000|2023-03-08 20:00:00|4283.45|4281.95|4283.45|4281.95|4284.45|4282.95|4282.45|4280.95|708
1678305900000|2023-03-08 20:05:00|4282.45|4280.95|4282.45|4280.95|4282.45|4280.95|4281.45|4279.95|814
1678306200000|2023-03-08 20:10:00|4281.45|4279.95|4282.45|4280.95|4283.45|4281.95|4281.45|4279.95|691
1678306500000|2023-03-08 20:15:00|4283.45|4281.95|4282.45|4280.95|4283.45|4281.95|4281.45|4279.95|636
1678306800000|2023-03-08 20:20:00|4283.45|4281.95|4281.45|4279.95|4283.45|4281.95|4281.45|4279.95|805
1678307100000|2023-03-08 20:25:00|4282.45|4280.95|4283.45|4281.95|4283.45|4281.95|4281.45|4279.95|1486
1678307400000|2023-03-08 20:30:00|4284.45|4282.95|4285.45|4283.95|4285.45|4283.95|4283.45|4281.95|1672
1678307700000|2023-03-08 20:35:00|4284.45|4282.95|4288.45|4286.95|4289.45|4287.95|4284.45|4282.95|1549
1678308000000|2023-03-08 20:40:00|4288.95|4287.45|4291.45|4289.95|4292.45|4290.95|4288.45|4286.95|1124
1678308300000|2023-03-08 20:45:00|4292.45|4290.95|4292.45|4290.95|4293.45|4291.95|4291.45|4289.95|2242
1678308600000|2023-03-08 20:50:00|4291.45|4289.95|4294.45|4292.95|4294.45|4292.95|4290.45|4288.95|3022
1678308900000|2023-03-08 20:55:00|4293.45|4291.95|4293.95|4292.45|4294.45|4292.95|4293.45|4291.95|2544
1678309200000|2023-03-08 21:00:00|4295.7|4292.7|4295.4|4292.4|4296.3|4293.3|4294.5|4291.5|37
1678309500000|2023-03-08 21:05:00|4295.2|4292.2|4295.4|4292.4|4295.7|4292.7|4295|4292|0
1678309800000|2023-03-08 21:10:00|4295|4292|4295.9|4292.9|4296.1|4293.1|4294.7|4291.7|0
1678310100000|2023-03-08 21:15:00|4296.1|4293.1|4296.6|4293.6|4296.6|4293.6|4295.9|4292.9|0
1678310400000|2023-03-08 21:20:00|4296.8|4293.8|4297.3|4294.3|4297.3|4294.3|4296.8|4293.8|0
1678310700000|2023-03-08 21:25:00|4297|4294|4297.3|4294.3|4297.3|4294.3|4297|4294|0
1678311000000|2023-03-08 21:30:00|4297|4294|4297.3|4294.3|4297.5|4294.5|4296.6|4293.6|0
1678311300000|2023-03-08 21:35:00|4297.5|4294.5|4297.3|4294.3|4297.5|4294.5|4297.3|4294.3|0
1678311600000|2023-03-08 21:40:00|4297.5|4294.5|4297.5|4294.5|4297.9|4294.9|4297.5|4294.5|0
1678311900000|2023-03-08 21:45:00|4297.7|4294.7|4298.2|4295.2|4298.2|4295.2|4297.7|4294.7|0
1678312200000|2023-03-08 21:50:00|4297.9|4294.9|4298.2|4295.2|4298.4|4295.4|4297.9|4294.9|0
1678312500000|2023-03-08 21:55:00|4298.1|4295.1|4298.2|4295.2|4298.3|4295.3|4298.1|4295.1|0
1678312800000|2023-03-08 22:00:00|4298|4295|4298.1|4295.1|4298.3|4295.3|4297.9|4294.9|0
1678313100000|2023-03-08 22:05:00|4298.5|4295.5|4298.2|4295.2|4298.6|4295.6|4298.1|4295.1|0
1678313400000|2023-03-08 22:10:00|4298.3|4295.3|4298.6|4295.6|4298.9|4295.9|4298.3|4295.3|0
1678313700000|2023-03-08 22:15:00|4298.9|4295.9|4298.6|4295.6|4298.9|4295.9|4298.6|4295.6|0
1678314000000|2023-03-08 22:20:00|4298.5|4295.5|4298.7|4295.7|4298.7|4295.7|4298.5|4295.5|0
1678314300000|2023-03-08 22:25:00|4298.5|4295.5|4298.7|4295.7|4298.8|4295.8|4298.5|4295.5|0
1678314600000|2023-03-08 22:30:00|4298.6|4295.6|4298.6|4295.6|4298.7|4295.7|4298.5|4295.5|0
1678314900000|2023-03-08 22:35:00|4298.7|4295.7|4298.8|4295.8|4298.8|4295.8|4298.5|4295.5|0
1678315200000|2023-03-08 22:40:00|4298.7|4295.7|4298.6|4295.6|4298.7|4295.7|4298.5|4295.5|0
1678315500000|2023-03-08 22:45:00|4298.5|4295.5|4298.4|4295.4|4298.6|4295.6|4298.4|4295.4|0
1678315800000|2023-03-08 22:50:00|4298.5|4295.5|4298.5|4295.5|4298.5|4295.5|4298.5|4295.5|0
1678316100000|2023-03-08 22:55:00|4298.4|4295.4|4298.3|4295.3|4298.6|4295.6|4298.3|4295.3|0
1678316400000|2023-03-08 23:00:00|4297.6|4294.6|4296.8|4293.8|4297.6|4294.6|4296.3|4293.3|0
1678316700000|2023-03-08 23:05:00|4297|4294|4295.9|4292.9|4297|4294|4295.9|4292.9|0
1678317000000|2023-03-08 23:10:00|4296.1|4293.1|4295.9|4292.9|4296.6|4293.6|4295.7|4292.7|0
1678317300000|2023-03-08 23:15:00|4295.7|4292.7|4296.1|4293.1|4296.1|4293.1|4295.7|4292.7|0
1678317600000|2023-03-08 23:20:00|4296.3|4293.3|4295.7|4292.7|4296.3|4293.3|4295|4292|0
1678317900000|2023-03-08 23:25:00|4295.4|4292.4|4295.9|4292.9|4295.9|4292.9|4295|4292|0
1678318200000|2023-03-08 23:30:00|4296.3|4293.3|4296.8|4293.8|4297.3|4294.3|4296.3|4293.3|0
1678318500000|2023-03-08 23:35:00|4297|4294|4295.9|4292.9|4297|4294|4295.7|4292.7|0
1678318800000|2023-03-08 23:40:00|4295.8|4292.8|4296.1|4293.1|4296.3|4293.3|4295.7|4292.7|0
1678319100000|2023-03-08 23:45:00|4296.3|4293.3|4296.1|4293.1|4296.8|4293.8|4295.7|4292.7|0
1678319400000|2023-03-08 23:50:00|4295.9|4292.9|4295.2|4292.2|4295.9|4292.9|4294.5|4291.5|0
1678319700000|2023-03-08 23:55:00|4295|4292|4295|4292|4295.2|4292.2|4294.5|4291.5|0
1678320000000|2023-03-09 00:00:00|4294.7|4291.7|4295.4|4292.4|4295.4|4292.4|4294.3|4291.3|0
1678320300000|2023-03-09 00:05:00|4295.2|4292.2|4294.1|4291.1|4295.4|4292.4|4293.6|4290.6|0
1678320600000|2023-03-09 00:10:00|4294.3|4291.3|4294.3|4291.3|4294.3|4291.3|4293.6|4290.6|0
1678320900000|2023-03-09 00:15:00|4294.5|4291.5|4290.7|4288.7|4295|4292|4289.7|4287.7|380
1678321200000|2023-03-09 00:20:00|4289.7|4287.7|4290.7|4288.7|4290.7|4288.7|4288.7|4286.7|129
1678321500000|2023-03-09 00:25:00|4289.7|4287.7|4290.7|4288.7|4290.7|4288.7|4289.7|4287.7|54
1678321800000|2023-03-09 00:30:00|4291.7|4289.7|4288.7|4286.7|4291.7|4289.7|4284.7|4282.7|384
1678322100000|2023-03-09 00:35:00|4289.7|4287.7|4290.7|4288.7|4291.2|4289.2|4289.7|4287.7|22
1678322400000|2023-03-09 00:40:00|4291.7|4289.7|4291.7|4289.7|4293.2|4291.2|4291.7|4289.7|34
1678322700000|2023-03-09 00:45:00|4292.2|4290.2|4291.7|4289.7|4292.7|4290.7|4290.7|4288.7|32
1678323000000|2023-03-09 00:50:00|4290.7|4288.7|4290.7|4288.7|4290.7|4288.7|4290.7|4288.7|15
1678323300000|2023-03-09 00:55:00|4291.7|4289.7|4291.7|4289.7|4291.7|4289.7|4291.7|4289.7|15
1678323600000|2023-03-09 01:00:00|4290.7|4288.7|4289.7|4287.7|4291.7|4289.7|4289.7|4287.7|110
1678323900000|2023-03-09 01:05:00|4288.7|4286.7|4286.7|4284.7|4288.7|4286.7|4285.7|4283.7|372
1678324200000|2023-03-09 01:10:00|4287.2|4285.2|4288.2|4286.2|4288.7|4286.7|4287.2|4285.2|63
1678324500000|2023-03-09 01:15:00|4288.7|4286.7|4289.7|4287.7|4289.7|4287.7|4288.7|4286.7|33
1678324800000|2023-03-09 01:20:00|4288.7|4286.7|4288.7|4286.7|4288.7|4286.7|4288.7|4286.7|68
1678325100000|2023-03-09 01:25:00|4289.7|4287.7|4289.7|4287.7|4289.7|4287.7|4288.7|4286.7|45
1678325400000|2023-03-09 01:30:00|4290.7|4288.7|4287.7|4285.7|4290.7|4288.7|4287.7|4285.7|60
1678325700000|2023-03-09 01:35:00|4288.7|4286.7|4289.2|4287.2|4289.7|4287.7|4287.7|4285.7|139
1678326000000|2023-03-09 01:40:00|4289.7|4287.7|4286.7|4284.7|4289.7|4287.7|4286.7|4284.7|131
1678326300000|2023-03-09 01:45:00|4285.7|4283.7|4285.7|4283.7|4286.7|4284.7|4285.7|4283.7|109
1678326600000|2023-03-09 01:50:00|4286.7|4284.7|4286.7|4284.7|4287.7|4285.7|4285.7|4283.7|63
1678326900000|2023-03-09 01:55:00|4287.2|4285.2|4286.7|4284.7|4288.7|4286.7|4286.7|4284.7|45
1678327200000|2023-03-09 02:00:00|4287.7|4285.7|4287.7|4285.7|4289.7|4287.7|4286.7|4284.7|43
1678327500000|2023-03-09 02:05:00|4288.7|4286.7|4288.7|4286.7|4288.7|4286.7|4288.7|4286.7|19
1678327800000|2023-03-09 02:10:00|4287.7|4285.7|4288.7|4286.7|4288.7|4286.7|4287.7|4285.7|53
1678328100000|2023-03-09 02:15:00|4287.7|4285.7|4287.7|4285.7|4288.7|4286.7|4287.7|4285.7|68
1678328400000|2023-03-09 02:20:00|4288.7|4286.7|4287.7|4285.7|4288.7|4286.7|4287.7|4285.7|24
1678328700000|2023-03-09 02:25:00|4288.7|4286.7|4288.7|4286.7|4288.7|4286.7|4287.7|4285.7|41
1678329000000|2023-03-09 02:30:00|4287.7|4285.7|4287.7|4285.7|4287.7|4285.7|4287.7|4285.7|183
1678329300000|2023-03-09 02:35:00|||||||||11
1678329600000|2023-03-09 02:40:00|4288.7|4286.7|4287.7|4285.7|4288.7|4286.7|4286.7|4284.7|54
1678329900000|2023-03-09 02:45:00|4288.7|4286.7|4288.7|4286.7|4288.7|4286.7|4287.7|4285.7|35
1678330200000|2023-03-09 02:50:00|4287.7|4285.7|4288.7|4286.7|4289.7|4287.7|4287.7|4285.7|75
1678330500000|2023-03-09 02:55:00|4289.7|4287.7|4288.7|4286.7|4289.7|4287.7|4288.7|4286.7|51
1678330800000|2023-03-09 03:00:00|4287.7|4285.7|4287.7|4285.7|4287.7|4285.7|4287.7|4285.7|35
1678331100000|2023-03-09 03:05:00|4288.7|4286.7|4287.7|4285.7|4288.7|4286.7|4287.7|4285.7|32
1678331400000|2023-03-09 03:10:00|4288.2|4286.2|4286.7|4284.7|4288.7|4286.7|4285.7|4283.7|59
1678331700000|2023-03-09 03:15:00|||||||||9
1678332000000|2023-03-09 03:20:00|4287.7|4285.7|4288.7|4286.7|4288.7|4286.7|4287.7|4285.7|14
1678332300000|2023-03-09 03:25:00|4287.7|4285.7|4287.7|4285.7|4287.7|4285.7|4287.7|4285.7|17
1678332600000|2023-03-09 03:30:00|4288.7|4286.7|4286.7|4284.7|4288.7|4286.7|4286.7|4284.7|38
1678332900000|2023-03-09 03:35:00|4287.7|4285.7|4287.7|4285.7|4287.7|4285.7|4286.7|4284.7|70
1678333200000|2023-03-09 03:40:00|4288.7|4286.7|4287.7|4285.7|4288.7|4286.7|4287.7|4285.7|209
1678333500000|2023-03-09 03:45:00|||||||||62
1678333800000|2023-03-09 03:50:00|4288.7|4286.7|4288.7|4286.7|4288.7|4286.7|4287.7|4285.7|44
1678334100000|2023-03-09 03:55:00|4287.7|4285.7|4288.7|4286.7|4288.7|4286.7|4287.7|4285.7|176
1678334400000|2023-03-09 04:00:00|4287.7|4285.7|4287.7|4285.7|4288.7|4286.7|4287.7|4285.7|50
1678334700000|2023-03-09 04:05:00|4288.2|4286.2|4288.7|4286.7|4288.7|4286.7|4287.7|4285.7|41
1678335000000|2023-03-09 04:10:00|||||||||2
1678335300000|2023-03-09 04:15:00|4287.7|4285.7|4287.7|4285.7|4287.7|4285.7|4287.7|4285.7|103
1678335600000|2023-03-09 04:20:00|||||||||96
1678335900000|2023-03-09 04:25:00|||||||||2
1678336200000|2023-03-09 04:30:00|4288.7|4286.7|4287.7|4285.7|4288.7|4286.7|4287.7|4285.7|55
1678336500000|2023-03-09 04:35:00|||||||||6
1678336800000|2023-03-09 04:40:00|||||||||2
1678337100000|2023-03-09 04:45:00|4288.7|4286.7|4287.7|4285.7|4288.7|4286.7|4287.7|4285.7|26
1678337400000|2023-03-09 04:50:00|4288.7|4286.7|4287.7|4285.7|4288.7|4286.7|4287.7|4285.7|13
1678337700000|2023-03-09 04:55:00|4288.7|4286.7|4288.7|4286.7|4288.7|4286.7|4288.7|4286.7|3
1678338000000|2023-03-09 05:00:00|4287.7|4285.7|4288.7|4286.7|4288.7|4286.7|4287.7|4285.7|10
1678338300000|2023-03-09 05:05:00|||||||||11
1678338600000|2023-03-09 05:10:00|4289.7|4287.7|4289.7|4287.7|4289.7|4287.7|4288.7|4286.7|23
1678338900000|2023-03-09 05:15:00|4290.7|4288.7|4289.7|4287.7|4290.7|4288.7|4289.7|4287.7|16
1678339200000|2023-03-09 05:20:00|||||||||3
1678339500000|2023-03-09 05:25:00|4290.7|4288.7|4290.7|4288.7|4290.7|4288.7|4290.7|4288.7|41
1678339800000|2023-03-09 05:30:00|||||||||17
1678340100000|2023-03-09 05:35:00|4291.7|4289.7|4290.7|4288.7|4291.7|4289.7|4290.7|4288.7|77
1678340400000|2023-03-09 05:40:00|||||||||8
1678340700000|2023-03-09 05:45:00|4289.7|4287.7|4289.7|4287.7|4289.7|4287.7|4289.7|4287.7|105
1678341000000|2023-03-09 05:50:00|4290.7|4288.7|4290.7|4288.7|4290.7|4288.7|4290.7|4288.7|42
1678341300000|2023-03-09 05:55:00|||||||||56
1678341600000|2023-03-09 06:00:00|4289.7|4287.7|4288.7|4286.7|4289.7|4287.7|4288.7|4286.7|40
1678341900000|2023-03-09 06:05:00|||||||||8
1678342200000|2023-03-09 06:10:00|4289.7|4287.7|4289.7|4287.7|4289.7|4287.7|4289.7|4287.7|11
1678342500000|2023-03-09 06:15:00|4290.7|4288.7|4289.7|4287.7|4290.7|4288.7|4289.7|4287.7|100
1678342800000|2023-03-09 06:20:00|4290.7|4288.7|4290.7|4288.7|4290.7|4288.7|4289.7|4287.7|47
1678343100000|2023-03-09 06:25:00|4289.7|4287.7|4289.7|4287.7|4290.2|4288.2|4289.7|4287.7|10
1678343400000|2023-03-09 06:30:00|4289.2|4287.2|4288.7|4286.7|4289.7|4287.7|4288.7|4286.7|326
1678343700000|2023-03-09 06:35:00|||||||||25
1678344000000|2023-03-09 06:40:00|4287.7|4285.7|4287.7|4285.7|4287.7|4285.7|4287.7|4285.7|52
1678344300000|2023-03-09 06:45:00|4288.7|4286.7|4288.7|4286.7|4288.7|4286.7|4288.7|4286.7|272
1678344600000|2023-03-09 06:50:00|4289.7|4287.7|4288.7|4286.7|4289.7|4287.7|4288.7|4286.7|127
1678344900000|2023-03-09 06:55:00|||||||||67
1678345200000|2023-03-09 07:00:00|4288.45|4286.95|4284.45|4282.95|4288.45|4286.95|4283.45|4281.95|1495
1678345500000|2023-03-09 07:05:00|4283.45|4281.95|4283.45|4281.95|4285.45|4283.95|4281.45|4279.95|2320
1678345800000|2023-03-09 07:10:00|4282.45|4280.95|4283.45|4281.95|4284.45|4282.95|4282.45|4280.95|1401
1678346100000|2023-03-09 07:15:00|4282.45|4280.95|4281.45|4279.95|4283.45|4281.95|4281.45|4279.95|1891
1678346400000|2023-03-09 07:20:00|4282.45|4280.95|4283.45|4281.95|4283.45|4281.95|4281.95|4280.45|1075
1678346700000|2023-03-09 07:25:00|4284.45|4282.95|4284.45|4282.95|4284.45|4282.95|4283.45|4281.95|549
1678347000000|2023-03-09 07:30:00|4283.95|4282.45|4282.45|4280.95|4283.95|4282.45|4282.45|4280.95|1039
1678347300000|2023-03-09 07:35:00|4283.45|4281.95|4283.45|4281.95|4283.45|4281.95|4282.45|4280.95|513
1678347600000|2023-03-09 07:40:00|4284.45|4282.95|4281.45|4279.95|4284.45|4282.95|4281.45|4279.95|1527
1678347900000|2023-03-09 07:45:00|4280.45|4278.95|4282.45|4280.95|4282.45|4280.95|4280.45|4278.95|1760
1678348200000|2023-03-09 07:50:00|4281.45|4279.95|4281.45|4279.95|4282.45|4280.95|4281.45|4279.95|605
1678348500000|2023-03-09 07:55:00|4282.45|4280.95|4284.45|4282.95|4284.45|4282.95|4282.45|4280.95|1546
1678348800000|2023-03-09 08:00:00|4285.45|4283.95|4282.45|4280.95|4286.45|4284.95|4279.45|4277.95|11879
1678349100000|2023-03-09 08:05:00|4281.45|4279.95|4279.45|4277.95|4283.45|4281.95|4278.45|4276.95|5292
1678349400000|2023-03-09 08:10:00|4278.45|4276.95|4275.45|4273.95|4279.45|4277.95|4273.45|4271.95|6628
1678349700000|2023-03-09 08:15:00|4274.45|4272.95|4276.45|4274.95|4278.45|4276.95|4274.45|4272.95|6906
1678350000000|2023-03-09 08:20:00|4275.45|4273.95|4275.45|4273.95|4276.45|4274.95|4273.45|4271.95|4197
1678350300000|2023-03-09 08:25:00|4274.45|4272.95|4274.45|4272.95|4276.45|4274.95|4272.45|4270.95|3325
1678350600000|2023-03-09 08:30:00|4273.95|4272.45|4278.45|4276.95|4278.45|4276.95|4273.95|4272.45|5858
1678350900000|2023-03-09 08:35:00|4279.45|4277.95|4281.45|4279.95|4282.45|4280.95|4277.45|4275.95|7240
1678351200000|2023-03-09 08:40:00|4282.37|4280.87|4278.37|4276.87|4283.37|4281.87|4278.37|4276.87|3071
1678351500000|2023-03-09 08:45:00|4277.37|4275.87|4275.37|4273.87|4277.37|4275.87|4273.37|4271.87|6457
1678351800000|2023-03-09 08:50:00|4274.37|4272.87|4274.37|4272.87|4276.37|4274.87|4273.37|4271.87|5569
1678352100000|2023-03-09 08:55:00|4275.37|4273.87|4277.37|4275.87|4278.37|4276.87|4275.37|4273.87|4245
1678352400000|2023-03-09 09:00:00|4276.37|4274.87|4271.37|4269.87|4276.37|4274.87|4271.37|4269.87|8146
1678352700000|2023-03-09 09:05:00|4272.37|4270.87|4272.37|4270.87|4274.37|4272.87|4271.37|4269.87|2466
1678353000000|2023-03-09 09:10:00|4273.37|4271.87|4272.37|4270.87|4274.37|4272.87|4271.37|4269.87|2436
1678353300000|2023-03-09 09:15:00|4273.37|4271.87|4273.37|4271.87|4275.37|4273.87|4271.37|4269.87|4129
1678353600000|2023-03-09 09:20:00|4272.37|4270.87|4270.37|4268.87|4272.37|4270.87|4270.37|4268.87|4978
1678353900000|2023-03-09 09:25:00|4269.37|4267.87|4269.37|4267.87|4272.37|4270.87|4269.37|4267.87|5450
1678354200000|2023-03-09 09:30:00|4268.37|4266.87|4266.37|4264.87|4268.37|4266.87|4265.37|4263.87|5105
1678354500000|2023-03-09 09:35:00|4265.37|4263.87|4265.37|4263.87|4267.37|4265.87|4263.37|4261.87|8955
1678354800000|2023-03-09 09:40:00|4266.37|4264.87|4263.37|4261.87|4267.37|4265.87|4263.37|4261.87|5947
1678355100000|2023-03-09 09:45:00|4262.37|4260.87|4263.37|4261.87|4264.37|4262.87|4261.37|4259.87|7638
1678355400000|2023-03-09 09:50:00|4262.37|4260.87|4261.37|4259.87|4263.37|4261.87|4260.37|4258.87|5226
1678355700000|2023-03-09 09:55:00|4262.37|4260.87|4260.37|4258.87|4262.37|4260.87|4259.37|4257.87|4543
1678356000000|2023-03-09 10:00:00|4259.37|4257.87|4260.37|4258.87|4263.37|4261.87|4259.37|4257.87|7874
1678356300000|2023-03-09 10:05:00|4261.37|4259.87|4258.37|4256.87|4262.37|4260.87|4257.37|4255.87|5099
1678356600000|2023-03-09 10:10:00|4257.37|4255.87|4260.37|4258.87|4263.37|4261.87|4257.37|4255.87|7332
1678356900000|2023-03-09 10:15:00|4259.37|4257.87|4261.37|4259.87|4263.37|4261.87|4259.37|4257.87|2951
1678357200000|2023-03-09 10:20:00|4260.37|4258.87|4261.37|4259.87|4262.37|4260.87|4259.37|4257.87|7249
1678357500000|2023-03-09 10:25:00|4262.37|4260.87|4263.37|4261.87|4264.37|4262.87|4261.37|4259.87|3843
1678357800000|2023-03-09 10:30:00|4264.37|4262.87|4266.37|4264.87|4267.37|4265.87|4263.37|4261.87|7189
1678358100000|2023-03-09 10:35:00|4265.37|4263.87|4268.37|4266.87|4268.37|4266.87|4265.37|4263.87|3292
1678358400000|2023-03-09 10:40:00|4269.37|4267.87|4267.37|4265.87|4270.87|4269.37|4267.37|4265.87|16429
1678358700000|2023-03-09 10:45:00|4268.37|4266.87|4270.37|4268.87|4271.37|4269.87|4268.37|4266.87|17933
1678359000000|2023-03-09 10:50:00|4270.87|4269.37|4269.37|4267.87|4271.37|4269.87|4269.37|4267.87|3254
1678359300000|2023-03-09 10:55:00|4269.87|4268.37|4270.37|4268.87|4270.37|4268.87|4269.37|4267.87|3774
1678359600000|2023-03-09 11:00:00|4269.37|4267.87|4270.37|4268.87|4270.37|4268.87|4268.37|4266.87|4314
1678359900000|2023-03-09 11:05:00|4271.37|4269.87|4273.37|4271.87|4274.37|4272.87|4271.37|4269.87|9532
1678360200000|2023-03-09 11:10:00|4272.37|4270.87|4272.37|4270.87|4272.37|4270.87|4272.37|4270.87|2250
1678360500000|2023-03-09 11:15:00|4273.37|4271.87|4273.37|4271.87|4273.37|4271.87|4272.37|4270.87|1585
1678360800000|2023-03-09 11:20:00|4272.37|4270.87|4273.37|4271.87|4273.37|4271.87|4270.37|4268.87|2252
1678361100000|2023-03-09 11:25:00|4274.37|4272.87|4275.37|4273.87|4276.37|4274.87|4274.37|4272.87|5017
1678361400000|2023-03-09 11:30:00|4274.37|4272.87|4276.37|4274.87|4276.37|4274.87|4274.37|4272.87|2553
1678361700000|2023-03-09 11:35:00|4275.37|4273.87|4276.37|4274.87|4277.37|4275.87|4275.37|4273.87|2376
1678362000000|2023-03-09 11:40:00|4276.87|4275.37|4277.37|4275.87|4277.37|4275.87|4276.37|4274.87|3195
1678362300000|2023-03-09 11:45:00|4278.37|4276.87|4277.37|4275.87|4278.37|4276.87|4276.37|4274.87|1957
1678362600000|2023-03-09 11:50:00|4276.37|4274.87|4277.37|4275.87|4278.37|4276.87|4276.37|4274.87|11490
1678362900000|2023-03-09 11:55:00|4276.37|4274.87|4276.37|4274.87|4276.37|4274.87|4275.37|4273.87|3035
1678363200000|2023-03-09 12:00:00|4275.37|4273.87|4276.37|4274.87|4276.37|4274.87|4275.37|4273.87|3871
1678363500000|2023-03-09 12:05:00|4275.37|4273.87|4272.37|4270.87|4275.37|4273.87|4270.37|4268.87|6209
1678363800000|2023-03-09 12:10:00|4273.37|4271.87|4269.37|4267.87|4273.37|4271.87|4269.37|4267.87|1981
1678364100000|2023-03-09 12:15:00|4270.37|4268.87|4270.37|4268.87|4271.37|4269.87|4269.37|4267.87|3272
1678364400000|2023-03-09 12:20:00|4269.37|4267.87|4270.37|4268.87|4270.37|4268.87|4267.37|4265.87|2527
1678364700000|2023-03-09 12:25:00|4271.37|4269.87|4271.37|4269.87|4271.37|4269.87|4269.37|4267.87|1368
1678365000000|2023-03-09 12:30:00|4272.37|4270.87|4267.37|4265.87|4272.37|4270.87|4267.37|4265.87|2325
1678365300000|2023-03-09 12:35:00|4267.87|4266.37|4269.37|4267.87|4270.37|4268.87|4267.87|4266.37|2466
1678365600000|2023-03-09 12:40:00|4269.43|4267.93|4269.43|4267.93|4270.43|4268.93|4269.43|4267.93|1266
1678365900000|2023-03-09 12:45:00|4270.43|4268.93|4267.43|4265.93|4270.43|4268.93|4267.43|4265.93|2501
1678366200000|2023-03-09 12:50:00|4268.43|4266.93|4273.43|4271.93|4273.43|4271.93|4268.43|4266.93|32190
1678366500000|2023-03-09 12:55:00|4272.43|4270.93|4271.43|4269.93|4273.43|4271.93|4270.43|4268.93|2820
1678366800000|2023-03-09 13:00:00|4270.43|4268.93|4271.43|4269.93|4271.43|4269.93|4270.43|4268.93|1250
1678367100000|2023-03-09 13:05:00|4270.43|4268.93|4270.43|4268.93|4271.43|4269.93|4269.43|4267.93|2083
1678367400000|2023-03-09 13:10:00|4271.43|4269.93|4269.43|4267.93|4271.43|4269.93|4269.43|4267.93|1989
1678367700000|2023-03-09 13:15:00|4268.43|4266.93|4271.43|4269.93|4272.43|4270.93|4268.43|4266.93|13651
1678368000000|2023-03-09 13:20:00|4272.43|4270.93|4273.43|4271.93|4273.43|4271.93|4270.43|4268.93|4702
1678368300000|2023-03-09 13:25:00|4274.43|4272.93|4271.43|4269.93|4275.43|4273.93|4271.43|4269.93|8124
1678368600000|2023-03-09 13:30:00|4275.43|4273.93|4278.43|4276.93|4281.43|4279.93|4272.43|4270.93|11512
1678368900000|2023-03-09 13:35:00|4277.93|4276.43|4280.43|4278.93|4280.43|4278.93|4275.43|4273.93|5319
1678369200000|2023-03-09 13:40:00|4281.43|4279.93|4277.43|4275.93|4282.43|4280.93|4277.43|4275.93|7374
1678369500000|2023-03-09 13:45:00|4278.43|4276.93|4277.43|4275.93|4279.43|4277.93|4275.43|4273.93|3303
1678369800000|2023-03-09 13:50:00|4278.43|4276.93|4278.43|4276.93|4279.43|4277.93|4276.43|4274.93|1793
1678370100000|2023-03-09 13:55:00|4277.43|4275.93|4281.43|4279.93|4281.43|4279.93|4277.43|4275.93|1943
1678370400000|2023-03-09 14:00:00|4280.43|4278.93|4282.43|4280.93|4284.43|4282.93|4280.43|4278.93|5270
1678370700000|2023-03-09 14:05:00|4283.43|4281.93|4280.43|4278.93|4284.43|4282.93|4280.43|4278.93|3175
1678371000000|2023-03-09 14:10:00|4281.43|4279.93|4281.43|4279.93|4284.43|4282.93|4280.43|4278.93|3296
1678371300000|2023-03-09 14:15:00|4282.43|4280.93|4282.43|4280.93|4282.43|4280.93|4280.43|4278.93|9333
1678371600000|2023-03-09 14:20:00|4281.43|4279.93|4280.43|4278.93|4281.43|4279.93|4279.43|4277.93|6698
1678371900000|2023-03-09 14:25:00|4279.93|4278.43|4282.43|4280.93|4282.43|4280.93|4279.43|4277.93|2794
1678372200000|2023-03-09 14:30:00|4281.43|4279.93|4284.43|4282.93|4284.43|4282.93|4279.43|4277.93|9046
1678372500000|2023-03-09 14:35:00|4283.43|4281.93|4285.43|4283.93|4285.43|4283.93|4282.43|4280.93|10161
1678372800000|2023-03-09 14:40:00|4284.43|4282.93|4285.43|4283.93|4286.43|4284.93|4281.43|4279.93|13877
1678373100000|2023-03-09 14:45:00|4286.43|4284.93|4288.43|4286.93|4289.43|4287.93|4284.93|4283.43|8405
1678373400000|2023-03-09 14:50:00|4289.43|4287.93|4288.93|4287.43|4290.43|4288.93|4287.43|4285.93|12179
1678373700000|2023-03-09 14:55:00|4289.43|4287.93|4292.43|4290.93|4292.43|4290.93|4287.43|4285.93|8343
1678374000000|2023-03-09 15:00:00|4293.43|4291.93|4296.43|4294.93|4296.43|4294.93|4291.43|4289.93|31908
1678374300000|2023-03-09 15:05:00|4297.43|4295.93|4297.43|4295.93|4299.43|4297.93|4295.43|4293.93|10485
1678374600000|2023-03-09 15:10:00|4296.85|4295.35|4291.85|4290.35|4297.85|4296.35|4291.85|4290.35|7249
1678374900000|2023-03-09 15:15:00|4292.85|4291.35|4286.85|4285.35|4293.85|4292.35|4283.85|4282.35|16973
1678375200000|2023-03-09 15:20:00|4287.85|4286.35|4286.85|4285.35|4289.85|4288.35|4286.85|4285.35|3913
1678375500000|2023-03-09 15:25:00|4287.85|4286.35|4291.85|4290.35|4291.85|4290.35|4286.85|4285.35|6814
1678375800000|2023-03-09 15:30:00|4290.85|4289.35|4295.85|4294.35|4296.85|4295.35|4290.85|4289.35|10529
1678376100000|2023-03-09 15:35:00|4296.85|4295.35|4294.85|4293.35|4297.85|4296.35|4293.85|4292.35|7323
1678376400000|2023-03-09 15:40:00|4295.85|4294.35|4296.85|4295.35|4296.85|4295.35|4295.85|4294.35|5276
1678376700000|2023-03-09 15:45:00|4295.85|4294.35|4296.85|4295.35|4297.85|4296.35|4294.85|4293.35|4896
1678377000000|2023-03-09 15:50:00|4297.85|4296.35|4297.85|4296.35|4298.85|4297.35|4296.85|4295.35|6982
1678377300000|2023-03-09 15:55:00|4296.85|4295.35|4290.85|4289.35|4296.85|4295.35|4290.85|4289.35|12233
1678377600000|2023-03-09 16:00:00|4289.85|4288.35|4287.85|4286.35|4289.85|4288.35|4286.85|4285.35|11159
1678377900000|2023-03-09 16:05:00|4288.85|4287.35|4290.85|4289.35|4290.85|4289.35|4287.85|4286.35|17953
1678378200000|2023-03-09 16:10:00|4291.85|4290.35|4291.85|4290.35|4291.85|4290.35|4289.85|4288.35|6784
1678378500000|2023-03-09 16:15:00|4290.85|4289.35|4290.85|4289.35|4291.85|4290.35|4289.85|4288.35|16384
1678378800000|2023-03-09 16:20:00|4291.85|4290.35|4290.85|4289.35|4291.85|4290.35|4288.85|4287.35|11542
1678379100000|2023-03-09 16:25:00|4289.85|4288.35|4288.85|4287.35|4290.85|4289.35|4288.85|4287.35|22136
1678379400000|2023-03-09 16:30:00|4289.85|4288.35|4287.85|4286.35|4289.85|4288.35|4286.85|4285.35|52198
1678379700000|2023-03-09 16:35:00|4286.85|4285.35|4287.85|4286.35|4287.85|4286.35|4286.85|4285.35|19089
1678380000000|2023-03-09 16:40:00|4286.85|4285.35|4287.85|4286.35|4287.85|4286.35|4286.85|4285.35|8755
1678380300000|2023-03-09 16:45:00|4288.85|4287.35|4288.85|4287.35|4289.85|4288.35|4288.85|4287.35|6576
1678380600000|2023-03-09 16:50:00|4287.85|4286.35|4287.85|4286.35|4288.85|4287.35|4287.85|4286.35|4145
1678380900000|2023-03-09 16:55:00|4286.85|4285.35|4285.85|4284.35|4287.85|4286.35|4284.85|4283.35|8215
1678381200000|2023-03-09 17:00:00|4284.85|4283.35|4281.85|4280.35|4284.85|4283.35|4281.85|4280.35|10284
1678381500000|2023-03-09 17:05:00|4280.85|4279.35|4283.85|4282.35|4283.85|4282.35|4280.85|4279.35|4171
1678381800000|2023-03-09 17:10:00|4282.85|4281.35|4281.85|4280.35|4282.85|4281.35|4281.85|4280.35|1561
1678382100000|2023-03-09 17:15:00|4282.85|4281.35|4282.85|4281.35|4283.85|4282.35|4280.85|4279.35|1699
1678382400000|2023-03-09 17:20:00|4283.85|4282.35|4284.85|4283.35|4284.85|4283.35|4281.85|4280.35|1580
1678382700000|2023-03-09 17:25:00|4285.85|4284.35|4286.85|4285.35|4287.85|4286.35|4284.85|4283.35|5949
1678383000000|2023-03-09 17:30:00|4287.35|4285.85|4285.85|4284.35|4287.85|4286.35|4285.85|4284.35|2520
1678383300000|2023-03-09 17:35:00|4284.85|4283.35|4282.85|4281.35|4284.85|4283.35|4281.85|4280.35|1519
1678383600000|2023-03-09 17:40:00|4281.85|4280.35|4280.85|4279.35|4283.85|4282.35|4279.85|4278.35|1396
1678383900000|2023-03-09 17:45:00|4279.85|4278.35|4276.85|4275.35|4279.85|4278.35|4276.85|4275.35|2496
1678384200000|2023-03-09 17:50:00|4277.85|4276.35|4278.85|4277.35|4279.85|4278.35|4276.85|4275.35|1745
1678384500000|2023-03-09 17:55:00|4278.35|4276.85|4278.85|4277.35|4279.85|4278.35|4277.85|4276.35|1058
1678384800000|2023-03-09 18:00:00|4277.85|4276.35|4279.85|4278.35|4280.85|4279.35|4276.85|4275.35|2096
1678385100000|2023-03-09 18:05:00|4278.85|4277.35|4278.85|4277.35|4280.85|4279.35|4278.85|4277.35|1971
1678385400000|2023-03-09 18:10:00|4279.85|4278.35|4275.85|4274.35|4279.85|4278.35|4275.85|4274.35|1689
1678385700000|2023-03-09 18:15:00|4274.85|4273.35|4272.85|4271.35|4275.85|4274.35|4272.85|4271.35|1244
1678386000000|2023-03-09 18:20:00|4273.85|4272.35|4270.85|4269.35|4274.85|4273.35|4269.85|4268.35|1235
1678386300000|2023-03-09 18:25:00|4269.85|4268.35|4269.85|4268.35|4270.85|4269.35|4267.85|4266.35|2937
1678386600000|2023-03-09 18:30:00|4269.35|4267.85|4266.85|4265.35|4269.85|4268.35|4266.85|4265.35|2489
1678386900000|2023-03-09 18:35:00|4265.85|4264.35|4264.85|4263.35|4266.85|4265.35|4264.85|4263.35|1873
1678387200000|2023-03-09 18:40:00|4265.85|4264.35|4268.85|4267.35|4269.85|4268.35|4264.85|4263.35|3115
1678387500000|2023-03-09 18:45:00|4268.35|4266.85|4262.85|4261.35|4268.85|4267.35|4261.85|4260.35|3005
1678387800000|2023-03-09 18:50:00|4261.85|4260.35|4263.85|4262.35|4264.85|4263.35|4260.85|4259.35|2445
1678388100000|2023-03-09 18:55:00|4262.85|4261.35|4262.85|4261.35|4264.85|4263.35|4262.85|4261.35|1814
1678388400000|2023-03-09 19:00:00|4261.85|4260.35|4258.85|4257.35|4262.85|4261.35|4258.85|4257.35|2880
1678388700000|2023-03-09 19:05:00|4257.85|4256.35|4258.85|4257.35|4259.85|4258.35|4257.85|4256.35|2534
1678389000000|2023-03-09 19:10:00|4257.85|4256.35|4260.35|4258.85|4260.85|4259.35|4256.85|4255.35|2972
1678389300000|2023-03-09 19:15:00|4259.85|4258.35|4259.85|4258.35|4262.85|4261.35|4258.85|4257.35|2823
1678389600000|2023-03-09 19:20:00|4260.85|4259.35|4262.85|4261.35|4262.85|4261.35|4258.85|4257.35|817
1678389900000|2023-03-09 19:25:00|4263.85|4262.35|4259.85|4258.35|4263.85|4262.35|4259.85|4258.35|1495
1678390200000|2023-03-09 19:30:00|4258.85|4257.35|4256.85|4255.35|4259.85|4258.35|4255.85|4254.35|4596
1678390500000|2023-03-09 19:35:00|4257.35|4255.85|4258.85|4257.35|4260.85|4259.35|4257.35|4255.85|1619
1678390800000|2023-03-09 19:40:00|4259.85|4258.35|4260.85|4259.35|4261.85|4260.35|4258.85|4257.35|1173
1678391100000|2023-03-09 19:45:00|4259.85|4258.35|4257.85|4256.35|4261.85|4260.35|4256.85|4255.35|1311
1678391400000|2023-03-09 19:50:00|4258.85|4257.35|4254.85|4253.35|4258.85|4257.35|4254.85|4253.35|2181
1678391700000|2023-03-09 19:55:00|4255.85|4254.35|4252.85|4251.35|4255.85|4254.35|4252.85|4251.35|2874
1678392000000|2023-03-09 20:00:00|4253.85|4252.35|4250.85|4249.35|4254.85|4253.35|4250.85|4249.35|1599
1678392300000|2023-03-09 20:05:00|4251.85|4250.35|4248.85|4247.35|4251.85|4250.35|4246.85|4245.35|3538
1678392600000|2023-03-09 20:10:00|4247.85|4246.35|4247.85|4246.35|4249.85|4248.35|4246.85|4245.35|2710
1678392900000|2023-03-09 20:15:00|4246.85|4245.35|4240.85|4239.35|4246.85|4245.35|4240.85|4239.35|5320
1678393200000|2023-03-09 20:20:00|4239.85|4238.35|4238.85|4237.35|4242.85|4241.35|4236.85|4235.35|9933
1678393500000|2023-03-09 20:25:00|4239.85|4238.35|4239.85|4238.35|4242.85|4241.35|4239.85|4238.35|5141
1678393800000|2023-03-09 20:30:00|4238.85|4237.35|4241.85|4240.35|4243.85|4242.35|4235.85|4234.35|5332
1678394100000|2023-03-09 20:35:00|4240.85|4239.35|4241.85|4240.35|4241.85|4240.35|4236.85|4235.35|4248
1678394400000|2023-03-09 20:40:00|4240.85|4239.35|4239.85|4238.35|4241.85|4240.35|4239.85|4238.35|2276
1678394700000|2023-03-09 20:45:00|4240.85|4239.35|4239.85|4238.35|4240.85|4239.35|4236.85|4235.35|3900
1678395000000|2023-03-09 20:50:00|4238.85|4237.35|4238.85|4237.35|4241.85|4240.35|4237.85|4236.35|6268
1678395300000|2023-03-09 20:55:00|4237.85|4236.35|4237.85|4236.35|4237.85|4236.35|4234.85|4233.35|7049
1678395600000|2023-03-09 21:00:00|4237.4|4234.4|4236.2|4233.2|4241.3|4238.3|4235.5|4232.5|55
1678395900000|2023-03-09 21:05:00|4236.3|4233.3|4234.2|4231.2|4236.9|4233.9|4234.2|4231.2|0
1678396200000|2023-03-09 21:10:00|4233.9|4230.9|4232.5|4229.5|4234.2|4231.2|4231.9|4228.9|0
1678396500000|2023-03-09 21:15:00|4232.8|4229.8|4233.2|4230.2|4234.4|4231.4|4232.8|4229.8|0
1678396800000|2023-03-09 21:20:00|4233.1|4230.1|4232.3|4229.3|4234.4|4231.4|4231.9|4228.9|0
1678397100000|2023-03-09 21:25:00|4232.2|4229.2|4231.4|4228.4|4232.8|4229.8|4231.4|4228.4|0
1678397400000|2023-03-09 21:30:00|4231.5|4228.5|4232.5|4229.5|4232.5|4229.5|4231.5|4228.5|0
1678397700000|2023-03-09 21:35:00|4232.8|4229.8|4233|4230|4234.6|4231.6|4232.8|4229.8|0
1678398000000|2023-03-09 21:40:00|4232.8|4229.8|4233.9|4230.9|4234.6|4231.6|4232.8|4229.8|0
1678398300000|2023-03-09 21:45:00|4234.2|4231.2|4237.1|4234.1|4237.1|4234.1|4234.2|4231.2|0
1678398600000|2023-03-09 21:50:00|4236.9|4233.9|4236.5|4233.5|4236.9|4233.9|4235.8|4232.8|0
1678398900000|2023-03-09 21:55:00|4236.9|4233.9|4236.7|4233.7|4236.9|4233.9|4235.8|4232.8|0
1678399200000|2023-03-09 22:00:00|4236.6|4233.6|4236.3|4233.3|4236.6|4233.6|4235.9|4232.9|0
1678399500000|2023-03-09 22:05:00|4236.4|4233.4|4235.5|4232.5|4236.5|4233.5|4235.4|4232.4|0
1678399800000|2023-03-09 22:10:00|4235.6|4232.6|4235|4232|4235.6|4232.6|4235|4232|0
1678400100000|2023-03-09 22:15:00|4234.9|4231.9|4234.6|4231.6|4235|4232|4234.4|4231.4|0
1678400400000|2023-03-09 22:20:00|4234.7|4231.7|4234.8|4231.8|4235|4232|4234.7|4231.7|0
1678400700000|2023-03-09 22:25:00|4234.7|4231.7|4234.2|4231.2|4235|4232|4233.9|4230.9|0
1678401000000|2023-03-09 22:30:00|4234.1|4231.1|4234.6|4231.6|4234.8|4231.8|4234.1|4231.1|0
1678401300000|2023-03-09 22:35:00|4234.4|4231.4|4234.3|4231.3|4235|4232|4234|4231|0
1678401600000|2023-03-09 22:40:00|4234.2|4231.2|4234.5|4231.5|4234.5|4231.5|4234.1|4231.1|0
1678401900000|2023-03-09 22:45:00|4234.4|4231.4|4234.8|4231.8|4234.8|4231.8|4234.4|4231.4|0
1678402200000|2023-03-09 22:50:00|4234.7|4231.7|4235.5|4232.5|4235.8|4232.8|4234.5|4231.5|0
1678402500000|2023-03-09 22:55:00|4235.4|4232.4|4235.6|4232.6|4236|4233|4235.3|4232.3|0
1678402800000|2023-03-09 23:00:00|4234.5|4231.5|4224.7|4221.7|4234.5|4231.5|4224.7|4221.7|0
1678403100000|2023-03-09 23:05:00|4225|4222|4227.6|4224.6|4228.2|4225.2|4225|4222|0
1678403400000|2023-03-09 23:10:00|4227.7|4224.7|4228.9|4225.9|4229.1|4226.1|4226.1|4223.1|0
1678403700000|2023-03-09 23:15:00|4229.3|4226.3|4230.7|4227.7|4230.7|4227.7|4228.6|4225.6|0
1678404000000|2023-03-09 23:20:00|4230.6|4227.6|4230.5|4227.5|4231.4|4228.4|4229.8|4226.8|0
1678404300000|2023-03-09 23:25:00|4230.4|4227.4|4230.9|4227.9|4231.4|4228.4|4230.2|4227.2|0
1678404600000|2023-03-09 23:30:00|4231.2|4228.2|4230.2|4227.2|4231.4|4228.4|4230|4227|0
1678404900000|2023-03-09 23:35:00|4230|4227|4228|4225|4231.4|4228.4|4227.7|4224.7|0
1678405200000|2023-03-09 23:40:00|4227.7|4224.7|4228|4225|4229.3|4226.3|4227.5|4224.5|0
1678405500000|2023-03-09 23:45:00|4228.1|4225.1|4228.9|4225.9|4229.3|4226.3|4228.1|4225.1|0
1678405800000|2023-03-09 23:50:00|4228.6|4225.6|4230.9|4227.9|4231.6|4228.6|4228.4|4225.4|0
1678406100000|2023-03-09 23:55:00|4231.2|4228.2|4230|4227|4231.2|4228.2|4229.8|4226.8|0
1678406400000|2023-03-10 00:00:00|4229.9|4226.9|4230.9|4227.9|4231.4|4228.4|4228.6|4225.6|0
1678406700000|2023-03-10 00:05:00|4231.2|4228.2|4229.3|4226.3|4231.3|4228.3|4229.3|4226.3|0
1678407000000|2023-03-10 00:10:00|4229.6|4226.6|4227.7|4224.7|4230|4227|4227.5|4224.5|0
1678407300000|2023-03-10 00:15:00|4227.5|4224.5|4231.1|4229.1|4237.1|4235.1|4227.5|4224.5|1288
1678407600000|2023-03-10 00:20:00|4230.1|4228.1|4232.1|4230.1|4232.1|4230.1|4229.1|4227.1|661
1678407900000|2023-03-10 00:25:00|4233.1|4231.1|4229.1|4227.1|4233.1|4231.1|4228.1|4226.1|428
1678408200000|2023-03-10 00:30:00|4230.1|4228.1|4233.1|4231.1|4233.1|4231.1|4230.1|4228.1|313
1678408500000|2023-03-10 00:35:00|4232.6|4230.6|4231.1|4229.1|4232.6|4230.6|4231.1|4229.1|157
1678408800000|2023-03-10 00:40:00|4230.6|4228.6|4230.1|4228.1|4233.1|4231.1|4229.1|4227.1|345
1678409100000|2023-03-10 00:45:00|4229.6|4227.6|4230.1|4228.1|4231.1|4229.1|4229.1|4227.1|132
1678409400000|2023-03-10 00:50:00|4229.6|4227.6|4233.1|4231.1|4233.1|4231.1|4229.1|4227.1|518
1678409700000|2023-03-10 00:55:00|4232.1|4230.1|4231.1|4229.1|4232.1|4230.1|4230.1|4228.1|177
1678410000000|2023-03-10 01:00:00|4230.1|4228.1|4229.1|4227.1|4231.1|4229.1|4229.1|4227.1|608
1678410300000|2023-03-10 01:05:00|4228.1|4226.1|4228.1|4226.1|4229.1|4227.1|4228.1|4226.1|107
1678410600000|2023-03-10 01:10:00|4227.1|4225.1|4226.1|4224.1|4227.1|4225.1|4226.1|4224.1|129
1678410900000|2023-03-10 01:15:00|4225.1|4223.1|4228.1|4226.1|4228.1|4226.1|4225.1|4223.1|376
1678411200000|2023-03-10 01:20:00|4229.1|4227.1|4229.1|4227.1|4230.1|4228.1|4228.1|4226.1|163
1678411500000|2023-03-10 01:25:00|4229.6|4227.6|4231.1|4229.1|4231.1|4229.1|4229.1|4227.1|98
1678411800000|2023-03-10 01:30:00|4230.1|4228.1|4233.1|4231.1|4233.1|4231.1|4229.1|4227.1|376
1678412100000|2023-03-10 01:35:00|4232.1|4230.1|4233.1|4231.1|4233.1|4231.1|4231.1|4229.1|65
1678412400000|2023-03-10 01:40:00|4232.6|4230.6|4231.1|4229.1|4232.6|4230.6|4230.1|4228.1|50
1678412700000|2023-03-10 01:45:00|4230.1|4228.1|4230.1|4228.1|4231.1|4229.1|4230.1|4228.1|100
1678413000000|2023-03-10 01:50:00|4230.6|4228.6|4231.1|4229.1|4232.1|4230.1|4230.1|4228.1|176
1678413300000|2023-03-10 01:55:00|4230.1|4228.1|4228.1|4226.1|4230.1|4228.1|4228.1|4226.1|118
1678413600000|2023-03-10 02:00:00|4228.6|4226.6|4229.1|4227.1|4229.1|4227.1|4228.1|4226.1|286
1678413900000|2023-03-10 02:05:00|4229.6|4227.6|4229.1|4227.1|4230.1|4228.1|4228.1|4226.1|149
1678414200000|2023-03-10 02:10:00|4229.6|4227.6|4229.1|4227.1|4230.1|4228.1|4229.1|4227.1|52
1678414500000|2023-03-10 02:15:00|4228.1|4226.1|4220.1|4218.1|4228.1|4226.1|4219.1|4217.1|1041
1678414800000|2023-03-10 02:20:00|4220.6|4218.6|4223.1|4221.1|4223.1|4221.1|4219.1|4217.1|311
1678415100000|2023-03-10 02:25:00|4222.6|4220.6|4221.1|4219.1|4223.1|4221.1|4221.1|4219.1|106
1678415400000|2023-03-10 02:30:00|4223.1|4221.1|4226.1|4224.1|4228.1|4226.1|4223.1|4221.1|1295
1678415700000|2023-03-10 02:35:00|4226.6|4224.6|4231.1|4229.1|4232.1|4230.1|4226.6|4224.6|1016
1678416000000|2023-03-10 02:40:00|4230.6|4228.6|4227.1|4225.1|4231.1|4229.1|4227.1|4225.1|397
1678416300000|2023-03-10 02:45:00|4226.1|4224.1|4225.1|4223.1|4227.1|4225.1|4225.1|4223.1|515
1678416600000|2023-03-10 02:50:00|4224.1|4222.1|4225.1|4223.1|4225.1|4223.1|4224.1|4222.1|276
1678416900000|2023-03-10 02:55:00|4226.1|4224.1|4229.1|4227.1|4229.1|4227.1|4225.6|4223.6|175
1678417200000|2023-03-10 03:00:00|4228.6|4226.6|4227.1|4225.1|4229.1|4227.1|4226.6|4224.6|108
1678417500000|2023-03-10 03:05:00|4228.1|4226.1|4228.6|4226.6|4229.1|4227.1|4228.1|4226.1|89
1678417800000|2023-03-10 03:10:00|4229.1|4227.1|4230.1|4228.1|4230.1|4228.1|4228.1|4226.1|376
1678418100000|2023-03-10 03:15:00|4229.1|4227.1|4230.1|4228.1|4231.1|4229.1|4229.1|4227.1|134
1678418400000|2023-03-10 03:20:00|4229.1|4227.1|4229.1|4227.1|4230.1|4228.1|4228.1|4226.1|109
1678418700000|2023-03-10 03:25:00|4229.6|4227.6|4227.1|4225.1|4230.1|4228.1|4227.1|4225.1|85
1678419000000|2023-03-10 03:30:00|4226.1|4224.1|4227.1|4225.1|4227.1|4225.1|4225.1|4223.1|122
1678419300000|2023-03-10 03:35:00|4226.6|4224.6|4227.1|4225.1|4227.1|4225.1|4225.1|4223.1|132
1678419600000|2023-03-10 03:40:00|4226.1|4224.1|4223.1|4221.1|4226.1|4224.1|4223.1|4221.1|272
1678419900000|2023-03-10 03:45:00|4223.6|4221.6|4223.1|4221.1|4225.1|4223.1|4223.1|4221.1|222
1678420200000|2023-03-10 03:50:00|4224.1|4222.1|4223.1|4221.1|4224.1|4222.1|4221.1|4219.1|195
1678420500000|2023-03-10 03:55:00|4222.6|4220.6|4223.1|4221.1|4224.1|4222.1|4222.1|4220.1|144
1678420800000|2023-03-10 04:00:00|4222.1|4220.1|4219.1|4217.1|4223.1|4221.1|4217.1|4215.1|1157
1678421100000|2023-03-10 04:05:00|4219.6|4217.6|4217.1|4215.1|4220.1|4218.1|4217.1|4215.1|759
1678421400000|2023-03-10 04:10:00|4218.1|4216.1|4219.1|4217.1|4220.1|4218.1|4218.1|4216.1|395
1678421700000|2023-03-10 04:15:00|4218.1|4216.1|4217.6|4215.6|4219.1|4217.1|4217.1|4215.1|1792
1678422000000|2023-03-10 04:20:00|4218.1|4216.1|4218.1|4216.1|4218.1|4216.1|4217.1|4215.1|52
1678422300000|2023-03-10 04:25:00|4217.1|4215.1|4217.1|4215.1|4218.1|4216.1|4216.1|4214.1|270
1678422600000|2023-03-10 04:30:00|4218.1|4216.1|4218.1|4216.1|4219.1|4217.1|4217.1|4215.1|483
1678422900000|2023-03-10 04:35:00|4217.1|4215.1|4216.1|4214.1|4218.1|4216.1|4216.1|4214.1|314
1678423200000|2023-03-10 04:40:00|4215.1|4213.1|4215.1|4213.1|4217.1|4215.1|4215.1|4213.1|105
1678423500000|2023-03-10 04:45:00|4216.1|4214.1|4216.1|4214.1|4217.1|4215.1|4215.1|4213.1|70
1678423800000|2023-03-10 04:50:00|4216.6|4214.6|4215.1|4213.1|4217.1|4215.1|4215.1|4213.1|127
1678424100000|2023-03-10 04:55:00|4216.1|4214.1|4218.1|4216.1|4218.1|4216.1|4216.1|4214.1|381
1678424400000|2023-03-10 05:00:00|4219.1|4217.1|4223.1|4221.1|4223.1|4221.1|4218.1|4216.1|571
1678424700000|2023-03-10 05:05:00|4224.1|4222.1|4224.1|4222.1|4225.1|4223.1|4223.1|4221.1|556
1678425000000|2023-03-10 05:10:00|4225.1|4223.1|4224.1|4222.1|4225.1|4223.1|4223.1|4221.1|776
1678425300000|2023-03-10 05:15:00|4223.1|4221.1|4224.1|4222.1|4224.1|4222.1|4223.1|4221.1|169
1678425600000|2023-03-10 05:20:00|||||||||312
1678425900000|2023-03-10 05:25:00|4223.1|4221.1|4223.1|4221.1|4224.1|4222.1|4223.1|4221.1|232
1678426200000|2023-03-10 05:30:00|4222.1|4220.1|4223.1|4221.1|4223.1|4221.1|4222.1|4220.1|247
1678426500000|2023-03-10 05:35:00|4224.1|4222.1|4227.1|4225.1|4227.1|4225.1|4224.1|4222.1|812
1678426800000|2023-03-10 05:40:00|4226.1|4224.1|4226.1|4224.1|4226.1|4224.1|4226.1|4224.1|512
1678427100000|2023-03-10 05:45:00|4225.1|4223.1|4225.1|4223.1|4226.6|4224.6|4224.1|4222.1|505
1678427400000|2023-03-10 05:50:00|4224.6|4222.6|4224.1|4222.1|4226.1|4224.1|4224.1|4222.1|105
1678427700000|2023-03-10 05:55:00|4223.1|4221.1|4225.1|4223.1|4225.1|4223.1|4223.1|4221.1|178
1678428000000|2023-03-10 06:00:00|4224.6|4222.6|4222.1|4220.1|4225.1|4223.1|4222.1|4220.1|544
1678428300000|2023-03-10 06:05:00|4223.1|4221.1|4221.1|4219.1|4223.1|4221.1|4221.1|4219.1|128
1678428600000|2023-03-10 06:10:00|4222.1|4220.1|4220.1|4218.1|4222.1|4220.1|4220.1|4218.1|419
1678428900000|2023-03-10 06:15:00|4221.1|4219.1|4221.1|4219.1|4221.1|4219.1|4221.1|4219.1|67
1678429200000|2023-03-10 06:20:00|4220.1|4218.1|4217.1|4215.1|4220.1|4218.1|4217.1|4215.1|197
1678429500000|2023-03-10 06:25:00|4218.1|4216.1|4218.1|4216.1|4218.1|4216.1|4217.1|4215.1|246
1678429800000|2023-03-10 06:30:00|4219.1|4217.1|4216.1|4214.1|4219.1|4217.1|4216.1|4214.1|450
1678430100000|2023-03-10 06:35:00|4215.1|4213.1|4212.1|4210.1|4215.1|4213.1|4212.1|4210.1|978
1678430400000|2023-03-10 06:40:00|4213.1|4211.1|4212.1|4210.1|4213.1|4211.1|4211.1|4209.1|623
1678430700000|2023-03-10 06:45:00|4211.1|4209.1|4210.1|4208.1|4212.1|4210.1|4210.1|4208.1|1678
1678431000000|2023-03-10 06:50:00|4209.1|4207.1|4213.1|4211.1|4213.1|4211.1|4209.1|4207.1|875
1678431300000|2023-03-10 06:55:00|4214.1|4212.1|4216.1|4214.1|4218.1|4216.1|4214.1|4212.1|2870
1678431600000|2023-03-10 07:00:00|4215.85|4214.35|4214.85|4213.35|4220.85|4219.35|4211.85|4210.35|4879
1678431900000|2023-03-10 07:05:00|4215.85|4214.35|4215.85|4214.35|4215.85|4214.35|4210.35|4208.85|6326
1678432200000|2023-03-10 07:10:00|4214.85|4213.35|4208.85|4207.35|4216.85|4215.35|4208.85|4207.35|8090
1678432500000|2023-03-10 07:15:00|4207.85|4206.35|4209.85|4208.35|4210.85|4209.35|4205.85|4204.35|4620
1678432800000|2023-03-10 07:20:00|4208.85|4207.35|4215.85|4214.35|4216.85|4215.35|4208.85|4207.35|2552
1678433100000|2023-03-10 07:25:00|4214.85|4213.35|4219.85|4218.35|4220.85|4219.35|4212.85|4211.35|4207
1678433400000|2023-03-10 07:30:00|4220.35|4218.85|4225.85|4224.35|4225.85|4224.35|4219.85|4218.35|6221
1678433700000|2023-03-10 07:35:00|4226.35|4224.85|4225.85|4224.35|4226.35|4224.85|4224.85|4223.35|2781
1678434000000|2023-03-10 07:40:00|4226.85|4225.35|4216.85|4215.35|4226.85|4225.35|4216.85|4215.35|5163
1678434300000|2023-03-10 07:45:00|4215.85|4214.35|4218.85|4217.35|4220.35|4218.85|4215.85|4214.35|2441
1678434600000|2023-03-10 07:50:00|4217.85|4216.35|4213.85|4212.35|4217.85|4216.35|4213.35|4211.85|3761
1678434900000|2023-03-10 07:55:00|4212.85|4211.35|4210.85|4209.35|4214.85|4213.35|4209.85|4208.35|7075
1678435200000|2023-03-10 08:00:00|4212.85|4211.35|4196.85|4195.35|4214.85|4213.35|4196.85|4195.35|72926
1678435500000|2023-03-10 08:05:00|4195.85|4194.35|4208.85|4207.35|4215.85|4214.35|4192.85|4191.35|25926
1678435800000|2023-03-10 08:10:00|4207.85|4206.35|4201.85|4200.35|4210.85|4209.35|4198.85|4197.35|27715
1678436100000|2023-03-10 08:15:00|4202.85|4201.35|4199.85|4198.35|4202.85|4201.35|4189.85|4188.35|44635
1678436400000|2023-03-10 08:20:00|4198.85|4197.35|4203.85|4202.35|4204.85|4203.35|4196.85|4195.35|38597
1678436700000|2023-03-10 08:25:00|4202.85|4201.35|4207.85|4206.35|4210.85|4209.35|4198.85|4197.35|48446
1678437000000|2023-03-10 08:30:00|4206.85|4205.35|4198.85|4197.35|4206.85|4205.35|4197.85|4196.35|16431
1678437300000|2023-03-10 08:35:00|4197.85|4196.35|4205.85|4204.35|4206.85|4205.35|4197.85|4196.35|23485
1678437600000|2023-03-10 08:40:00|4206.43|4204.93|4204.43|4202.93|4211.43|4209.93|4204.43|4202.93|51965
1678437900000|2023-03-10 08:45:00|4203.43|4201.93|4204.43|4202.93|4205.43|4203.93|4201.43|4199.93|21588
1678438200000|2023-03-10 08:50:00|4203.43|4201.93|4198.43|4196.93|4204.43|4202.93|4197.43|4195.93|12759
1678438500000|2023-03-10 08:55:00|4197.43|4195.93|4199.43|4197.93|4205.43|4203.93|4197.43|4195.93|47470
1678438800000|2023-03-10 09:00:00|4198.43|4196.93|4202.43|4200.93|4203.43|4201.93|4197.43|4195.93|8831
1678439100000|2023-03-10 09:05:00|4203.43|4201.93|4207.43|4205.93|4207.43|4205.93|4198.43|4196.93|17212
1678439400000|2023-03-10 09:10:00|4205.43|4203.93|4205.43|4203.93|4209.43|4207.93|4200.43|4198.93|21110
1678439700000|2023-03-10 09:15:00|4204.43|4202.93|4208.43|4206.93|4210.43|4208.93|4204.43|4202.93|21200
1678440000000|2023-03-10 09:20:00|4207.43|4205.93|4210.43|4208.93|4210.43|4208.93|4205.43|4203.93|6543
1678440300000|2023-03-10 09:25:00|4210.93|4209.43|4221.43|4219.93|4222.43|4220.93|4210.43|4208.93|34394
1678440600000|2023-03-10 09:30:00|4222.43|4220.93|4226.43|4224.93|4228.43|4226.93|4222.43|4220.93|15097
1678440900000|2023-03-10 09:35:00|4225.93|4224.43|4222.43|4220.93|4226.43|4224.93|4222.43|4220.93|25744
1678441200000|2023-03-10 09:40:00|4221.43|4219.93|4218.43|4216.93|4222.43|4220.93|4216.43|4214.93|12725
1678441500000|2023-03-10 09:45:00|4219.43|4217.93|4219.43|4217.93|4220.43|4218.93|4216.43|4214.93|15062
1678441800000|2023-03-10 09:50:00|4218.43|4216.93|4214.43|4212.93|4223.43|4221.93|4213.43|4211.93|6402
1678442100000|2023-03-10 09:55:00|4213.43|4211.93|4219.43|4217.93|4219.43|4217.93|4213.43|4211.93|5767
1678442400000|2023-03-10 10:00:00|4218.43|4216.93|4223.43|4221.93|4223.43|4221.93|4217.43|4215.93|17198
1678442700000|2023-03-10 10:05:00|4224.43|4222.93|4225.43|4223.93|4225.43|4223.93|4223.43|4221.93|4193
1678443000000|2023-03-10 10:10:00|4224.43|4222.93|4228.43|4226.93|4228.43|4226.93|4224.43|4222.93|6219
1678443300000|2023-03-10 10:15:00|4229.43|4227.93|4229.43|4227.93|4230.43|4228.93|4226.43|4224.93|8371
1678443600000|2023-03-10 10:20:00|4229.93|4228.43|4228.43|4226.93|4230.43|4228.93|4227.43|4225.93|16014
1678443900000|2023-03-10 10:25:00|4229.43|4227.93|4226.43|4224.93|4229.43|4227.93|4226.43|4224.93|8319
1678444200000|2023-03-10 10:30:00|4227.43|4225.93|4221.43|4219.93|4228.43|4226.93|4221.43|4219.93|7238
1678444500000|2023-03-10 10:35:00|4222.43|4220.93|4217.43|4215.93|4223.43|4221.93|4217.43|4215.93|6522
1678444800000|2023-03-10 10:40:00|4216.43|4214.93|4219.43|4217.93|4220.43|4218.93|4214.43|4212.93|28880
1678445100000|2023-03-10 10:45:00|4219.93|4218.43|4217.43|4215.93|4220.43|4218.93|4217.43|4215.93|4764
1678445400000|2023-03-10 10:50:00|4216.43|4214.93|4215.43|4213.93|4217.43|4215.93|4214.43|4212.93|11211
1678445700000|2023-03-10 10:55:00|4214.43|4212.93|4214.43|4212.93|4215.43|4213.93|4213.43|4211.93|13718
1678446000000|2023-03-10 11:00:00|4215.43|4213.93|4221.43|4219.93|4222.43|4220.93|4215.43|4213.93|23444
1678446300000|2023-03-10 11:05:00|4220.43|4218.93|4218.43|4216.93|4221.43|4219.93|4218.43|4216.93|4915
1678446600000|2023-03-10 11:10:00|4218.93|4217.43|4219.43|4217.93|4219.43|4217.93|4216.43|4214.93|6730
1678446900000|2023-03-10 11:15:00|4218.43|4216.93|4221.43|4219.93|4222.43|4220.93|4217.43|4215.93|3863
1678447200000|2023-03-10 11:20:00|4220.43|4218.93|4221.43|4219.93|4221.43|4219.93|4217.43|4215.93|4550
1678447500000|2023-03-10 11:25:00|4220.43|4218.93|4224.43|4222.93|4224.43|4222.93|4220.43|4218.93|3802
1678447800000|2023-03-10 11:30:00|4225.43|4223.93|4230.43|4228.93|4230.43|4228.93|4225.43|4223.93|20997
1678448100000|2023-03-10 11:35:00|4231.43|4229.93|4235.43|4233.93|4235.43|4233.93|4229.43|4227.93|10110
1678448400000|2023-03-10 11:40:00|4234.43|4232.93|4234.43|4232.93|4235.43|4233.93|4232.43|4230.93|8964
1678448700000|2023-03-10 11:45:00|4235.43|4233.93|4234.43|4232.93|4235.43|4233.93|4232.43|4230.93|6260
1678449000000|2023-03-10 11:50:00|4235.43|4233.93|4234.43|4232.93|4238.43|4236.93|4234.43|4232.93|36966
1678449300000|2023-03-10 11:55:00|4235.43|4233.93|4234.43|4232.93|4235.43|4233.93|4232.43|4230.93|17324
1678449600000|2023-03-10 12:00:00|4233.43|4231.93|4230.43|4228.93|4234.43|4232.93|4230.43|4228.93|6697
1678449900000|2023-03-10 12:05:00|4231.43|4229.93|4234.43|4232.93|4235.43|4233.93|4231.43|4229.93|7397
1678450200000|2023-03-10 12:10:00|4235.43|4233.93|4236.43|4234.93|4237.43|4235.93|4235.43|4233.93|5883
1678450500000|2023-03-10 12:15:00|4237.43|4235.93|4238.43|4236.93|4239.43|4237.93|4235.43|4233.93|4536
1678450800000|2023-03-10 12:20:00|4239.43|4237.93|4238.43|4236.93|4240.43|4238.93|4236.43|4234.93|7326
1678451100000|2023-03-10 12:25:00|4239.43|4237.93|4239.43|4237.93|4240.43|4238.93|4238.43|4236.93|3526
1678451400000|2023-03-10 12:30:00|4240.43|4238.93|4238.43|4236.93|4241.43|4239.93|4238.43|4236.93|4866
1678451700000|2023-03-10 12:35:00|4237.43|4235.93|4236.43|4234.93|4238.43|4236.93|4232.43|4230.93|12680
1678452000000|2023-03-10 12:40:00|4236.03|4234.53|4234.03|4232.53|4237.03|4235.53|4231.03|4229.53|4358
1678452300000|2023-03-10 12:45:00|4233.53|4232.03|4233.03|4231.53|4234.03|4232.53|4233.03|4231.53|6311
1678452600000|2023-03-10 12:50:00|4232.03|4230.53|4234.03|4232.53|4234.03|4232.53|4230.03|4228.53|4701
1678452900000|2023-03-10 12:55:00|4233.03|4231.53|4232.03|4230.53|4235.03|4233.53|4232.03|4230.53|8419
1678453200000|2023-03-10 13:00:00|4231.53|4230.03|4229.03|4227.53|4235.03|4233.53|4228.03|4226.53|6013
1678453500000|2023-03-10 13:05:00|4228.03|4226.53|4228.03|4226.53|4231.03|4229.53|4227.03|4225.53|4947
1678453800000|2023-03-10 13:10:00|4227.03|4225.53|4226.03|4224.53|4228.03|4226.53|4225.03|4223.53|6746
1678454100000|2023-03-10 13:15:00|4225.03|4223.53|4226.03|4224.53|4227.03|4225.53|4225.03|4223.53|9041
1678454400000|2023-03-10 13:20:00|4225.03|4223.53|4227.03|4225.53|4227.03|4225.53|4224.03|4222.53|6036
1678454700000|2023-03-10 13:25:00|4226.03|4224.53|4224.53|4223.03|4230.03|4228.53|4224.03|4222.53|11948
1678455000000|2023-03-10 13:30:00|4228.03|4226.53|4244.03|4242.53|4248.03|4246.53|4211.53|4210.03|38736
1678455300000|2023-03-10 13:35:00|4243.03|4241.53|4236.03|4234.53|4244.03|4242.53|4235.03|4233.53|17469
1678455600000|2023-03-10 13:40:00|4235.03|4233.53|4245.03|4243.53|4245.03|4243.53|4234.03|4232.53|20315
1678455900000|2023-03-10 13:45:00|4246.03|4244.53|4244.03|4242.53|4250.03|4248.53|4243.03|4241.53|15359
1678456200000|2023-03-10 13:50:00|4245.03|4243.53|4243.03|4241.53|4245.03|4243.53|4238.03|4236.53|10747
1678456500000|2023-03-10 13:55:00|4244.03|4242.53|4240.03|4238.53|4245.03|4243.53|4235.03|4233.53|7149
1678456800000|2023-03-10 14:00:00|4241.03|4239.53|4240.03|4238.53|4241.03|4239.53|4231.03|4229.53|19326
1678457100000|2023-03-10 14:05:00|4239.03|4237.53|4243.03|4241.53|4244.03|4242.53|4235.03|4233.53|17629
1678457400000|2023-03-10 14:10:00|4244.03|4242.53|4233.03|4231.53|4244.03|4242.53|4232.03|4230.53|23434
1678457700000|2023-03-10 14:15:00|4233.53|4232.03|4229.03|4227.53|4235.03|4233.53|4226.03|4224.53|8856
1678458000000|2023-03-10 14:20:00|4230.03|4228.53|4230.03|4228.53|4232.03|4230.53|4228.03|4226.53|5812
1678458300000|2023-03-10 14:25:00|4229.03|4227.53|4228.03|4226.53|4230.03|4228.53|4227.03|4225.53|4545
1678458600000|2023-03-10 14:30:00|4227.03|4225.53|4219.03|4217.53|4228.03|4226.53|4219.03|4217.53|22647
1678458900000|2023-03-10 14:35:00|4218.03|4216.53|4213.03|4211.53|4220.03|4218.53|4212.03|4210.53|32493
1678459200000|2023-03-10 14:40:00|4212.03|4210.53|4205.03|4203.53|4213.03|4211.53|4204.03|4202.53|39099
1678459500000|2023-03-10 14:45:00|4204.03|4202.53|4201.03|4199.53|4204.03|4202.53|4195.03|4193.53|33526
1678459800000|2023-03-10 14:50:00|4200.03|4198.53|4206.03|4204.53|4210.03|4208.53|4198.03|4196.53|27797
1678460100000|2023-03-10 14:55:00|4205.03|4203.53|4210.03|4208.53|4214.03|4212.53|4203.03|4201.53|13255
1678460400000|2023-03-10 15:00:00|4209.03|4207.53|4214.03|4212.53|4219.03|4217.53|4209.03|4207.53|16499
1678460700000|2023-03-10 15:05:00|4213.03|4211.53|4218.03|4216.53|4222.03|4220.53|4213.03|4211.53|22213
1678461000000|2023-03-10 15:10:00|4218.1|4216.6|4214.1|4212.6|4222.1|4220.6|4213.1|4211.6|18492
1678461300000|2023-03-10 15:15:00|4213.1|4211.6|4208.1|4206.6|4216.1|4214.6|4208.1|4206.6|9573
1678461600000|2023-03-10 15:20:00|4209.1|4207.6|4208.1|4206.6|4212.1|4210.6|4203.1|4201.6|8732
1678461900000|2023-03-10 15:25:00|4209.1|4207.6|4203.1|4201.6|4211.1|4209.6|4202.1|4200.6|13360
1678462200000|2023-03-10 15:30:00|4204.1|4202.6|4210.1|4208.6|4215.1|4213.6|4204.1|4202.6|16349
1678462500000|2023-03-10 15:35:00|4211.1|4209.6|4208.1|4206.6|4214.1|4212.6|4206.1|4204.6|10839
1678462800000|2023-03-10 15:40:00|4207.6|4206.1|4202.1|4200.6|4211.1|4209.6|4200.6|4199.1|8672
1678463100000|2023-03-10 15:45:00|4202.6|4201.1|4203.1|4201.6|4204.1|4202.6|4198.1|4196.6|12845
1678463400000|2023-03-10 15:50:00|4203.6|4202.1|4208.1|4206.6|4208.1|4206.6|4198.1|4196.6|17769
1678463700000|2023-03-10 15:55:00|4209.1|4207.6|4219.1|4217.6|4219.1|4217.6|4208.1|4206.6|9997
1678464000000|2023-03-10 16:00:00|4218.1|4216.6|4217.1|4215.6|4219.1|4217.6|4214.1|4212.6|16076
1678464300000|2023-03-10 16:05:00|4218.1|4216.6|4219.1|4217.6|4219.1|4217.6|4216.1|4214.6|7967
1678464600000|2023-03-10 16:10:00|4218.1|4216.6|4219.1|4217.6|4223.1|4221.6|4218.1|4216.6|11147
1678464900000|2023-03-10 16:15:00|4218.1|4216.6|4215.1|4213.6|4219.1|4217.6|4214.1|4212.6|13600
1678465200000|2023-03-10 16:20:00|4214.1|4212.6|4216.1|4214.6|4221.1|4219.6|4214.1|4212.6|21686
1678465500000|2023-03-10 16:25:00|4215.1|4213.6|4219.1|4217.6|4221.1|4219.6|4214.1|4212.6|35503
1678465800000|2023-03-10 16:30:00|4220.1|4218.6|4231.1|4229.6|4232.1|4230.6|4219.1|4217.6|55006
1678466100000|2023-03-10 16:35:00|4232.1|4230.6|4229.1|4227.6|4234.1|4232.6|4227.1|4225.6|39897
1678466400000|2023-03-10 16:40:00|4228.1|4226.6|4224.1|4222.6|4230.1|4228.6|4224.1|4222.6|14192
1678466700000|2023-03-10 16:45:00|4225.1|4223.6|4216.1|4214.6|4226.1|4224.6|4214.1|4212.6|12005
1678467000000|2023-03-10 16:50:00|4215.1|4213.6|4213.1|4211.6|4215.1|4213.6|4211.1|4209.6|15734
1678467300000|2023-03-10 16:55:00|4212.1|4210.6|4209.1|4207.6|4212.1|4210.6|4209.1|4207.6|2993
1678467600000|2023-03-10 17:00:00|4208.1|4206.6|4208.1|4206.6|4211.1|4209.6|4208.1|4206.6|2847
1678467900000|2023-03-10 17:05:00|4209.1|4207.6|4203.1|4201.6|4210.1|4208.6|4203.1|4201.6|3815
1678468200000|2023-03-10 17:10:00|4202.1|4200.6|4202.1|4200.6|4205.1|4203.6|4200.1|4198.6|7230
1678468500000|2023-03-10 17:15:00|4203.1|4201.6|4202.1|4200.6|4205.1|4203.6|4202.1|4200.6|3750
1678468800000|2023-03-10 17:20:00|4201.1|4199.6|4201.1|4199.6|4206.1|4204.6|4201.1|4199.6|9134
1678469100000|2023-03-10 17:25:00|4202.1|4200.6|4205.1|4203.6|4205.1|4203.6|4201.1|4199.6|1601
1678469400000|2023-03-10 17:30:00|4204.1|4202.6|4209.1|4207.6|4211.6|4210.1|4202.1|4200.6|3467
1678469700000|2023-03-10 17:35:00|4210.1|4208.6|4212.1|4210.6|4213.1|4211.6|4208.1|4206.6|2596
1678470000000|2023-03-10 17:40:00|4211.1|4209.6|4206.6|4205.1|4212.1|4210.6|4205.1|4203.6|2525
1678470300000|2023-03-10 17:45:00|4206.1|4204.6|4203.1|4201.6|4209.1|4207.6|4203.1|4201.6|2102
1678470600000|2023-03-10 17:50:00|4204.1|4202.6|4202.1|4200.6|4204.1|4202.6|4200.1|4198.6|2480
1678470900000|2023-03-10 17:55:00|4201.6|4200.1|4198.1|4196.6|4202.1|4200.6|4198.1|4196.6|4550
1678471200000|2023-03-10 18:00:00|4199.1|4197.6|4197.1|4195.6|4200.1|4198.6|4196.1|4194.6|5073
1678471500000|2023-03-10 18:05:00|4198.1|4196.6|4198.1|4196.6|4199.1|4197.6|4196.1|4194.6|3360
1678471800000|2023-03-10 18:10:00|4198.6|4197.1|4197.1|4195.6|4199.1|4197.6|4196.1|4194.6|3758
1678472100000|2023-03-10 18:15:00|4196.1|4194.6|4192.1|4190.6|4197.1|4195.6|4191.1|4189.6|5525
1678472400000|2023-03-10 18:20:00|4191.1|4189.6|4189.1|4187.6|4193.1|4191.6|4188.1|4186.6|4421
1678472700000|2023-03-10 18:25:00|4188.1|4186.6|4186.1|4184.6|4189.1|4187.6|4184.1|4182.6|3751
1678473000000|2023-03-10 18:30:00|4185.1|4183.6|4183.1|4181.6|4187.1|4185.6|4183.1|4181.6|3468
1678473300000|2023-03-10 18:35:00|4182.1|4180.6|4182.1|4180.6|4184.1|4182.6|4181.1|4179.6|3481
1678473600000|2023-03-10 18:40:00|4181.6|4180.1|4181.1|4179.6|4182.1|4180.6|4179.1|4177.6|4368
1678473900000|2023-03-10 18:45:00|4180.1|4178.6|4176.1|4174.6|4181.1|4179.6|4175.1|4173.6|5073
1678474200000|2023-03-10 18:50:00|4175.1|4173.6|4176.1|4174.6|4178.1|4176.6|4173.1|4171.6|3938
1678474500000|2023-03-10 18:55:00|4175.1|4173.6|4177.1|4175.6|4178.1|4176.6|4175.1|4173.6|1120
1678474800000|2023-03-10 19:00:00|4177.6|4176.1|4186.1|4184.6|4187.1|4185.6|4177.1|4175.6|4293
1678475100000|2023-03-10 19:05:00|4186.6|4185.1|4189.1|4187.6|4189.1|4187.6|4182.1|4180.6|2221
1678475400000|2023-03-10 19:10:00|4188.1|4186.6|4186.1|4184.6|4192.1|4190.6|4186.1|4184.6|3588
1678475700000|2023-03-10 19:15:00|4187.1|4185.6|4187.1|4185.6|4188.1|4186.6|4183.1|4181.6|1322
1678476000000|2023-03-10 19:20:00|4188.1|4186.6|4183.1|4181.6|4189.1|4187.6|4182.1|4180.6|1449
1678476300000|2023-03-10 19:25:00|4182.6|4181.1|4180.1|4178.6|4183.1|4181.6|4179.1|4177.6|2192
1678476600000|2023-03-10 19:30:00|4179.6|4178.1|4184.1|4182.6|4187.1|4185.6|4179.1|4177.6|1818
1678476900000|2023-03-10 19:35:00|4185.1|4183.6|4189.1|4187.6|4191.1|4189.6|4184.1|4182.6|2372
1678477200000|2023-03-10 19:40:00|4188.1|4186.6|4187.1|4185.6|4193.1|4191.6|4186.1|4184.6|2084
1678477500000|2023-03-10 19:45:00|4188.1|4186.6|4196.1|4194.6|4196.1|4194.6|4187.1|4185.6|2205
1678477800000|2023-03-10 19:50:00|4195.1|4193.6|4198.1|4196.6|4198.1|4196.6|4193.1|4191.6|4074
1678478100000|2023-03-10 19:55:00|4197.1|4195.6|4196.1|4194.6|4200.1|4198.6|4193.1|4191.6|2849
1678478400000|2023-03-10 20:00:00|4195.1|4193.6|4194.1|4192.6|4197.1|4195.6|4191.1|4189.6|2298
1678478700000|2023-03-10 20:05:00|4193.1|4191.6|4195.1|4193.6|4195.1|4193.6|4189.1|4187.6|1598
1678479000000|2023-03-10 20:10:00|4194.6|4193.1|4193.1|4191.6|4198.1|4196.6|4191.1|4189.6|2760
1678479300000|2023-03-10 20:15:00|4192.1|4190.6|4187.1|4185.6|4195.1|4193.6|4186.1|4184.6|2327
1678479600000|2023-03-10 20:20:00|4186.6|4185.1|4188.1|4186.6|4188.1|4186.6|4185.1|4183.6|1526
1678479900000|2023-03-10 20:25:00|4189.1|4187.6|4189.1|4187.6|4190.1|4188.6|4187.1|4185.6|1858
1678480200000|2023-03-10 20:30:00|4190.1|4188.6|4186.1|4184.6|4191.1|4189.6|4186.1|4184.6|1896
1678480500000|2023-03-10 20:35:00|4187.1|4185.6|4184.6|4183.1|4188.1|4186.6|4184.1|4182.6|2932
1678480800000|2023-03-10 20:40:00|4185.1|4183.6|4180.1|4178.6|4185.1|4183.6|4178.6|4177.1|2876
1678481100000|2023-03-10 20:45:00|4179.1|4177.6|4178.6|4177.1|4180.1|4178.6|4178.1|4176.6|3080
1678481400000|2023-03-10 20:50:00|4178.1|4176.6|4179.1|4177.6|4182.1|4180.6|4178.1|4176.6|5071
1678481700000|2023-03-10 20:55:00|4178.1|4176.6|4181.1|4179.6|4182.1|4180.6|4177.1|4175.6|7821
1678482000000|2023-03-10 21:00:00|4180.75|4177.75|4182.05|4179.05|4184.65|4181.65|4179.75|4176.75|176
1678482300000|2023-03-10 21:05:00|4181.85|4178.85|4180.45|4177.45|4181.85|4178.85|4180.25|4177.25|0
1678482600000|2023-03-10 21:10:00|4180.25|4177.25|4179.05|4176.05|4181.35|4178.35|4178.65|4175.65|0
1678482900000|2023-03-10 21:15:00|4178.85|4175.85|4180.55|4177.55|4180.95|4177.95|4177.75|4174.75|0
1678483200000|2023-03-10 21:20:00|4180.45|4177.45|4182.35|4179.35|4182.35|4179.35|4179.75|4176.75|0
1678483500000|2023-03-10 21:25:00|4182.05|4179.05|4182.55|4179.55|4182.75|4179.75|4181.65|4178.65|0
1678483800000|2023-03-10 21:30:00|4182.45|4179.45|4181.85|4178.85|4183.25|4180.25|4180.45|4177.45|0
1678484100000|2023-03-10 21:35:00|4181.75|4178.75|4183.65|4180.65|4183.95|4180.95|4181.65|4178.65|0
1678484400000|2023-03-10 21:40:00|4183.85|4180.85|4182.55|4179.55|4183.85|4180.85|4182.35|4179.35|0
1678484700000|2023-03-10 21:45:00|4182.95|4179.95|4183.95|4180.95|4183.95|4180.95|4181.85|4178.85|0
1678485000000|2023-03-10 21:50:00|4183.65|4180.65|4187.35|4184.35|4188.05|4185.05|4182.95|4179.95|0
1678485300000|2023-03-10 21:55:00|4187.55|4184.55|4195.55|4192.55|4196.25|4193.25|4186.95|4183.95|0
1678658400000|2023-03-12 22:00:00|4187.95|4184.95|4188.05|4185.05|4195.55|4192.55|4185.95|4182.95|0
1678658700000|2023-03-12 22:05:00|4188.25|4185.25|4187.55|4184.55|4190.95|4187.95|4182.25|4179.25|0
1678659000000|2023-03-12 22:10:00|4187.85|4184.85|4182.05|4179.05|4191.95|4188.95|4177.85|4174.85|0
1678659300000|2023-03-12 22:15:00|4181.95|4178.95|4223.55|4220.55|4234.75|4231.75|4179.05|4176.05|0
1678659600000|2023-03-12 22:20:00|4223.35|4220.35|4220.25|4217.25|4231.05|4228.05|4214.45|4211.45|0
1678659900000|2023-03-12 22:25:00|4220.35|4217.35|4225.65|4222.65|4233.95|4230.95|4220.35|4217.35|0
1678660200000|2023-03-12 22:30:00|4225.45|4222.45|4217.15|4214.15|4228.65|4225.65|4213.25|4210.25|0
1678660500000|2023-03-12 22:35:00|4217.25|4214.25|4230.55|4227.55|4234.25|4231.25|4215.65|4212.65|0
1678660800000|2023-03-12 22:40:00|4230.35|4227.35|4232.45|4229.45|4240.55|4237.55|4226.95|4223.95|0
1678661100000|2023-03-12 22:45:00|4231.95|4228.95|4224.95|4221.95|4235.45|4232.45|4224.85|4221.85|0
1678661400000|2023-03-12 22:50:00|4224.85|4221.85|4214.25|4211.25|4227.65|4224.65|4213.25|4210.25|0
1678661700000|2023-03-12 22:55:00|4214.45|4211.45|4209.55|4206.55|4220.35|4217.35|4209.25|4206.25|0
1678662000000|2023-03-12 23:00:00|4209.45|4206.45|4208.75|4205.75|4215.45|4212.45|4207.15|4204.15|0
1678662300000|2023-03-12 23:05:00|4208.65|4205.65|4213.65|4210.65|4213.85|4210.85|4207.15|4204.15|0
1678662600000|2023-03-12 23:10:00|4213.55|4210.55|4215.55|4212.55|4215.65|4212.65|4210.05|4207.05|0
1678662900000|2023-03-12 23:15:00|4215.65|4212.65|4218.65|4215.65|4221.75|4218.75|4213.45|4210.45|0
1678663200000|2023-03-12 23:20:00|4218.75|4215.75|4224.75|4221.75|4230.05|4227.05|4217.15|4214.15|0
1678663500000|2023-03-12 23:25:00|4224.85|4221.85|4226.25|4223.25|4227.25|4224.25|4222.45|4219.45|0
1678663800000|2023-03-12 23:30:00|4226.15|4223.15|4223.85|4220.85|4227.05|4224.05|4223.35|4220.35|0
1678664100000|2023-03-12 23:35:00|4223.55|4220.55|4227.65|4224.65|4228.65|4225.65|4223.55|4220.55|0
1678664400000|2023-03-12 23:40:00|4227.75|4224.75|4219.95|4216.95|4227.75|4224.75|4219.45|4216.45|0
1678664700000|2023-03-12 23:45:00|4220.25|4217.25|4222.45|4219.45|4223.35|4220.35|4219.05|4216.05|0
1678665000000|2023-03-12 23:50:00|4222.65|4219.65|4224.95|4221.95|4230.25|4227.25|4221.95|4218.95|0
1678665300000|2023-03-12 23:55:00|4225.05|4222.05|4221.05|4218.05|4225.85|4222.85|4220.85|4217.85|0
1678665600000|2023-03-13 00:00:00|4220.75|4217.75|4227.05|4224.05|4228.65|4225.65|4220.15|4217.15|0
1678665900000|2023-03-13 00:05:00|4226.95|4223.95|4227.55|4224.55|4227.95|4224.95|4223.55|4220.55|0
1678666200000|2023-03-13 00:10:00|4227.35|4224.35|4222.75|4219.75|4228.15|4225.15|4221.15|4218.15|0
1678666500000|2023-03-13 00:15:00|4222.65|4219.65|4214.35|4212.35|4224.35|4222.35|4213.35|4211.35|3075
1678666800000|2023-03-13 00:20:00|4215.35|4213.35|4218.35|4216.35|4218.35|4216.35|4213.35|4211.35|834
1678667100000|2023-03-13 00:25:00|4217.35|4215.35|4222.35|4220.35|4223.35|4221.35|4215.35|4213.35|820
1678667400000|2023-03-13 00:30:00|4223.35|4221.35|4224.35|4222.35|4226.35|4224.35|4221.35|4219.35|508
1678667700000|2023-03-13 00:35:00|4223.35|4221.35|4224.35|4222.35|4226.85|4224.85|4220.35|4218.35|1271
1678668000000|2023-03-13 00:40:00|4223.35|4221.35|4223.35|4221.35|4225.35|4223.35|4221.35|4219.35|551
1678668300000|2023-03-13 00:45:00|4222.85|4220.85|4222.35|4220.35|4223.85|4221.85|4218.35|4216.35|558
1678668600000|2023-03-13 00:50:00|4221.35|4219.35|4222.35|4220.35|4222.35|4220.35|4220.35|4218.35|146
1678668900000|2023-03-13 00:55:00|4221.35|4219.35|4221.35|4219.35|4223.35|4221.35|4219.85|4217.85|171
1678669200000|2023-03-13 01:00:00|4222.35|4220.35|4226.35|4224.35|4226.35|4224.35|4220.35|4218.35|354
1678669500000|2023-03-13 01:05:00|4225.35|4223.35|4220.35|4218.35|4225.35|4223.35|4220.35|4218.35|297
1678669800000|2023-03-13 01:10:00|4220.85|4218.85|4218.35|4216.35|4220.85|4218.85|4217.35|4215.35|700
1678670100000|2023-03-13 01:15:00|4219.35|4217.35|4217.35|4215.35|4220.35|4218.35|4217.35|4215.35|279
1678670400000|2023-03-13 01:20:00|4216.35|4214.35|4216.35|4214.35|4218.35|4216.35|4215.35|4213.35|189
1678670700000|2023-03-13 01:25:00|4217.85|4215.85|4219.35|4217.35|4222.35|4220.35|4217.35|4215.35|387
1678671000000|2023-03-13 01:30:00|4220.35|4218.35|4217.35|4215.35|4220.35|4218.35|4216.35|4214.35|167
1678671300000|2023-03-13 01:35:00|4216.35|4214.35|4217.85|4215.85|4218.35|4216.35|4214.35|4212.35|186
1678671600000|2023-03-13 01:40:00|4217.35|4215.35|4220.35|4218.35|4221.35|4219.35|4217.35|4215.35|205
1678671900000|2023-03-13 01:45:00|4219.85|4217.85|4223.35|4221.35|4223.35|4221.35|4218.35|4216.35|481
1678672200000|2023-03-13 01:50:00|4222.85|4220.85|4220.35|4218.35|4222.85|4220.85|4219.35|4217.35|154
1678672500000|2023-03-13 01:55:00|4221.35|4219.35|4222.35|4220.35|4223.35|4221.35|4219.35|4217.35|336
1678672800000|2023-03-13 02:00:00|4222.85|4220.85|4225.35|4223.35|4226.35|4224.35|4220.35|4218.35|349
1678673100000|2023-03-13 02:05:00|4226.35|4224.35|4224.35|4222.35|4227.35|4225.35|4223.35|4221.35|195
1678673400000|2023-03-13 02:10:00|4223.35|4221.35|4227.35|4225.35|4227.35|4225.35|4223.35|4221.35|110
1678673700000|2023-03-13 02:15:00|4226.35|4224.35|4227.35|4225.35|4227.35|4225.35|4224.35|4222.35|239
1678674000000|2023-03-13 02:20:00|4227.85|4225.85|4232.35|4230.35|4234.35|4232.35|4226.35|4224.35|1248
1678674300000|2023-03-13 02:25:00|4233.35|4231.35|4234.35|4232.35|4236.35|4234.35|4232.35|4230.35|775
1678674600000|2023-03-13 02:30:00|4234.85|4232.85|4236.35|4234.35|4239.35|4237.35|4234.35|4232.35|994
1678674900000|2023-03-13 02:35:00|4236.85|4234.85|4238.35|4236.35|4240.35|4238.35|4235.35|4233.35|480
1678675200000|2023-03-13 02:40:00|4237.35|4235.35|4239.85|4237.85|4239.85|4237.85|4236.35|4234.35|101
1678675500000|2023-03-13 02:45:00|4239.35|4237.35|4237.35|4235.35|4239.35|4237.35|4235.35|4233.35|270
1678675800000|2023-03-13 02:50:00|4238.35|4236.35|4238.35|4236.35|4240.35|4238.35|4236.85|4234.85|263
1678676100000|2023-03-13 02:55:00|4239.35|4237.35|4237.35|4235.35|4239.35|4237.35|4237.35|4235.35|235
1678676400000|2023-03-13 03:00:00|4238.35|4236.35|4239.35|4237.35|4239.35|4237.35|4236.35|4234.35|521
1678676700000|2023-03-13 03:05:00|4238.85|4236.85|4240.35|4238.35|4241.35|4239.35|4238.35|4236.35|1306
1678677000000|2023-03-13 03:10:00|4241.35|4239.35|4240.35|4238.35|4241.35|4239.35|4238.35|4236.35|111
1678677300000|2023-03-13 03:15:00|4239.35|4237.35|4238.35|4236.35|4240.35|4238.35|4238.35|4236.35|94
1678677600000|2023-03-13 03:20:00|4237.35|4235.35|4237.35|4235.35|4238.35|4236.35|4236.35|4234.35|230
1678677900000|2023-03-13 03:25:00|4236.35|4234.35|4237.35|4235.35|4237.35|4235.35|4236.35|4234.35|76
1678678200000|2023-03-13 03:30:00|4236.35|4234.35|4236.35|4234.35|4237.35|4235.35|4235.35|4233.35|88
1678678500000|2023-03-13 03:35:00|4236.85|4234.85|4237.35|4235.35|4240.35|4238.35|4236.35|4234.35|272
1678678800000|2023-03-13 03:40:00|4238.35|4236.35|4236.85|4234.85|4239.35|4237.35|4236.85|4234.85|145
1678679100000|2023-03-13 03:45:00|4236.35|4234.35|4234.35|4232.35|4236.85|4234.85|4234.35|4232.35|137
1678679400000|2023-03-13 03:50:00|4235.35|4233.35|4235.35|4233.35|4236.35|4234.35|4234.35|4232.35|61
1678679700000|2023-03-13 03:55:00|4236.35|4234.35|4233.35|4231.35|4236.35|4234.35|4233.35|4231.35|168
1678680000000|2023-03-13 04:00:00|4232.35|4230.35|4232.35|4230.35|4233.35|4231.35|4232.35|4230.35|572
1678680300000|2023-03-13 04:05:00|4232.85|4230.85|4231.35|4229.35|4233.35|4231.35|4231.35|4229.35|111
1678680600000|2023-03-13 04:10:00|4230.35|4228.35|4231.35|4229.35|4231.35|4229.35|4230.35|4228.35|119
1678680900000|2023-03-13 04:15:00|4230.35|4228.35|4230.35|4228.35|4231.35|4229.35|4230.35|4228.35|90
1678681200000|2023-03-13 04:20:00|4230.85|4228.85|4231.35|4229.35|4232.35|4230.35|4230.35|4228.35|147
1678681500000|2023-03-13 04:25:00|4230.35|4228.35|4230.35|4228.35|4231.35|4229.35|4230.35|4228.35|55
1678681800000|2023-03-13 04:30:00|4229.35|4227.35|4229.35|4227.35|4230.35|4228.35|4229.35|4227.35|284
1678682100000|2023-03-13 04:35:00|4228.35|4226.35|4228.35|4226.35|4229.35|4227.35|4228.35|4226.35|196
1678682400000|2023-03-13 04:40:00|4228.85|4226.85|4228.35|4226.35|4229.35|4227.35|4228.35|4226.35|495
1678682700000|2023-03-13 04:45:00|4228.85|4226.85|4228.35|4226.35|4229.35|4227.35|4228.35|4226.35|102
1678683000000|2023-03-13 04:50:00|4229.35|4227.35|4229.35|4227.35|4230.35|4228.35|4229.35|4227.35|41
1678683300000|2023-03-13 04:55:00|4228.85|4226.85|4230.35|4228.35|4230.35|4228.35|4228.35|4226.35|207
1678683600000|2023-03-13 05:00:00|4229.85|4227.85|4228.35|4226.35|4229.85|4227.85|4228.35|4226.35|41
1678683900000|2023-03-13 05:05:00|4229.35|4227.35|4229.35|4227.35|4229.35|4227.35|4229.35|4227.35|32
1678684200000|2023-03-13 05:10:00|4228.35|4226.35|4230.35|4228.35|4230.35|4228.35|4228.35|4226.35|440
1678684500000|2023-03-13 05:15:00|4229.35|4227.35|4230.35|4228.35|4231.35|4229.35|4228.85|4226.85|4681
1678684800000|2023-03-13 05:20:00|4229.85|4227.85|4229.35|4227.35|4231.35|4229.35|4229.35|4227.35|271
1678685100000|2023-03-13 05:25:00|4228.35|4226.35|4227.35|4225.35|4229.35|4227.35|4227.35|4225.35|142
1678685400000|2023-03-13 05:30:00|4228.35|4226.35|4226.85|4224.85|4228.35|4226.35|4225.35|4223.35|304
1678685700000|2023-03-13 05:35:00|4226.35|4224.35|4226.35|4224.35|4227.35|4225.35|4226.35|4224.35|662
1678686000000|2023-03-13 05:40:00|4226.85|4224.85|4231.35|4229.35|4231.35|4229.35|4226.35|4224.35|215
1678686300000|2023-03-13 05:45:00|4230.35|4228.35|4236.35|4234.35|4236.35|4234.35|4230.35|4228.35|503
1678686600000|2023-03-13 05:50:00|4235.35|4233.35|4234.35|4232.35|4235.35|4233.35|4234.35|4232.35|421
1678686900000|2023-03-13 05:55:00|4235.35|4233.35|4233.35|4231.35|4235.35|4233.35|4233.35|4231.35|260
1678687200000|2023-03-13 06:00:00|4233.85|4231.85|4234.35|4232.35|4234.35|4232.35|4233.35|4231.35|110
1678687500000|2023-03-13 06:05:00|4235.35|4233.35|4234.35|4232.35|4236.35|4234.35|4233.35|4231.35|920
1678687800000|2023-03-13 06:10:00|4235.35|4233.35|4237.35|4235.35|4237.35|4235.35|4234.35|4232.35|622
1678688100000|2023-03-13 06:15:00|4238.35|4236.35|4234.35|4232.35|4238.35|4236.35|4233.35|4231.35|644
1678688400000|2023-03-13 06:20:00|4234.85|4232.85|4238.35|4236.35|4238.35|4236.35|4234.85|4232.85|1229
1678688700000|2023-03-13 06:25:00|4237.35|4235.35|4238.35|4236.35|4238.35|4236.35|4237.35|4235.35|478
1678689000000|2023-03-13 06:30:00|4237.35|4235.35|4236.35|4234.35|4238.35|4236.35|4234.35|4232.35|418
1678689300000|2023-03-13 06:35:00|4237.35|4235.35|4236.35|4234.35|4237.35|4235.35|4235.35|4233.35|148
1678689600000|2023-03-13 06:40:00|4236.85|4234.85|4238.35|4236.35|4238.35|4236.35|4236.35|4234.35|262
1678689900000|2023-03-13 06:45:00|4239.35|4237.35|4243.35|4241.35|4244.35|4242.35|4238.35|4236.35|899
1678690200000|2023-03-13 06:50:00|4242.35|4240.35|4244.35|4242.35|4245.35|4243.35|4242.35|4240.35|1427
1678690500000|2023-03-13 06:55:00|4243.35|4241.35|4242.35|4240.35|4244.35|4242.35|4240.35|4238.35|557
1678690800000|2023-03-13 07:00:00|4242.1|4240.6|4232.1|4230.6|4242.1|4240.6|4232.1|4230.6|4193
1678691100000|2023-03-13 07:05:00|4231.1|4229.6|4231.1|4229.6|4234.1|4232.6|4230.1|4228.6|3380
1678691400000|2023-03-13 07:10:00|4232.1|4230.6|4225.1|4223.6|4232.1|4230.6|4225.1|4223.6|1793
1678691700000|2023-03-13 07:15:00|4224.6|4223.1|4226.1|4224.6|4227.1|4225.6|4223.1|4221.6|3147
1678692000000|2023-03-13 07:20:00|4227.1|4225.6|4226.1|4224.6|4228.1|4226.6|4225.1|4223.6|1480
1678692300000|2023-03-13 07:25:00|4226.6|4225.1|4220.1|4218.6|4227.1|4225.6|4219.1|4217.6|1836
1678692600000|2023-03-13 07:30:00|4221.1|4219.6|4226.1|4224.6|4227.1|4225.6|4220.1|4218.6|3546
1678692900000|2023-03-13 07:35:00|4225.6|4224.1|4229.1|4227.6|4230.1|4228.6|4225.6|4224.1|3798
1678693200000|2023-03-13 07:40:00|4230.1|4228.6|4230.1|4228.6|4232.1|4230.6|4227.1|4225.6|5240
1678693500000|2023-03-13 07:45:00|4231.1|4229.6|4232.1|4230.6|4236.1|4234.6|4231.1|4229.6|2144
1678693800000|2023-03-13 07:50:00|4231.1|4229.6|4230.1|4228.6|4232.1|4230.6|4228.1|4226.6|2936
1678694100000|2023-03-13 07:55:00|4229.1|4227.6|4228.1|4226.6|4232.1|4230.6|4228.1|4226.6|2163
1678694400000|2023-03-13 08:00:00|4229.1|4227.6|4211.1|4209.6|4233.1|4231.6|4209.1|4207.6|18968
1678694700000|2023-03-13 08:05:00|4210.1|4208.6|4205.1|4203.6|4210.1|4208.6|4204.1|4202.6|14067
1678695000000|2023-03-13 08:10:00|4204.6|4203.1|4213.1|4211.6|4214.1|4212.6|4204.1|4202.6|18613
1678695300000|2023-03-13 08:15:00|4212.1|4210.6|4204.1|4202.6|4215.1|4213.6|4204.1|4202.6|10087
1678695600000|2023-03-13 08:20:00|4205.1|4203.6|4208.1|4206.6|4211.1|4209.6|4198.1|4196.6|16260
1678695900000|2023-03-13 08:25:00|4209.1|4207.6|4189.1|4187.6|4211.1|4209.6|4188.1|4186.6|40539
1678696200000|2023-03-13 08:30:00|4188.6|4187.1|4181.1|4179.6|4192.1|4190.6|4179.1|4177.6|25636
1678696500000|2023-03-13 08:35:00|4180.1|4178.6|4175.1|4173.6|4183.1|4181.6|4173.1|4171.6|15476
1678696800000|2023-03-13 08:40:00|4176.1|4174.6|4168.1|4166.6|4178.1|4176.6|4167.1|4165.6|53748
1678697100000|2023-03-13 08:45:00|4167.1|4165.6|4162.1|4160.6|4167.1|4165.6|4161.1|4159.6|30652
1678697400000|2023-03-13 08:50:00|4161.1|4159.6|4153.1|4151.6|4163.1|4161.6|4138.1|4136.6|41738
1678697700000|2023-03-13 08:55:00|4154.1|4152.6|4145.1|4143.6|4157.1|4155.6|4142.1|4140.6|35377
1678698000000|2023-03-13 09:00:00|4144.1|4142.6|4128.1|4126.6|4148.1|4146.6|4126.1|4124.6|28417
1678698300000|2023-03-13 09:05:00|4128.6|4127.1|4134.1|4132.6|4142.1|4140.6|4128.1|4126.6|33955
1678698600000|2023-03-13 09:10:00|4133.1|4131.6|4137.1|4135.6|4141.1|4139.6|4122.1|4120.6|35171
1678698900000|2023-03-13 09:15:00|4135.1|4133.6|4126.1|4124.6|4138.1|4136.6|4124.1|4122.6|16160
1678699200000|2023-03-13 09:20:00|4127.1|4125.6|4112.1|4110.6|4127.6|4126.1|4105.1|4103.6|28356
1678699500000|2023-03-13 09:25:00|4111.6|4110.1|4104.1|4102.6|4112.1|4110.6|4096.1|4094.6|42707
1678699800000|2023-03-13 09:30:00|4103.6|4102.1|4094.05|4092.55|4105.1|4103.6|4078.1|4076.6|62897
1678700100000|2023-03-13 09:35:00|4093.05|4091.55|4092.11|4090.61|4103.11|4101.61|4085.11|4083.61|36782
1678700400000|2023-03-13 09:40:00|4093.11|4091.61|4108.11|4106.61|4109.11|4107.61|4092.11|4090.61|27456
1678700700000|2023-03-13 09:45:00|4109.11|4107.61|4122.11|4120.61|4125.11|4123.61|4108.11|4106.61|33321
1678701000000|2023-03-13 09:50:00|4121.11|4119.61|4115.11|4113.61|4126.11|4124.61|4114.11|4112.61|25216
1678701300000|2023-03-13 09:55:00|4114.11|4112.61|4104.11|4102.61|4115.11|4113.61|4103.11|4101.61|21093
1678701600000|2023-03-13 10:00:00|4103.11|4101.61|4122.11|4120.61|4123.11|4121.61|4103.11|4101.61|15062
1678701900000|2023-03-13 10:05:00|4123.11|4121.61|4114.11|4112.61|4123.11|4121.61|4109.11|4107.61|27633
1678702200000|2023-03-13 10:10:00|4115.11|4113.61|4102.11|4100.61|4115.11|4113.61|4102.11|4100.61|22929
1678702500000|2023-03-13 10:15:00|4103.11|4101.61|4106.11|4104.61|4107.11|4105.61|4096.11|4094.61|16900
1678702800000|2023-03-13 10:20:00|4106.61|4105.11|4104.11|4102.61|4115.11|4113.61|4103.11|4101.61|25696
1678703100000|2023-03-13 10:25:00|4105.11|4103.61|4116.11|4114.61|4118.11|4116.61|4104.61|4103.11|16200
1678703400000|2023-03-13 10:30:00|4117.11|4115.61|4115.11|4113.61|4118.11|4116.61|4108.11|4106.61|15134
1678703700000|2023-03-13 10:35:00|4114.11|4112.61|4110.11|4108.61|4116.11|4114.61|4108.11|4106.61|11775
1678704000000|2023-03-13 10:40:00|4109.61|4108.11|4101.11|4099.61|4111.11|4109.61|4101.11|4099.61|8322
1678704300000|2023-03-13 10:45:00|4102.11|4100.61|4112.11|4110.61|4112.11|4110.61|4099.61|4098.11|16022
1678704600000|2023-03-13 10:50:00|4111.11|4109.61|4124.11|4122.61|4124.11|4122.61|4111.11|4109.61|15747
1678704900000|2023-03-13 10:55:00|4123.11|4121.61|4131.11|4129.61|4138.11|4136.61|4122.11|4120.61|33404
1678705200000|2023-03-13 11:00:00|4132.11|4130.61|4146.11|4144.61|4147.11|4145.61|4131.11|4129.61|31656
1678705500000|2023-03-13 11:05:00|4145.61|4144.11|4140.11|4138.61|4148.11|4146.61|4134.11|4132.61|32318
1678705800000|2023-03-13 11:10:00|4139.61|4138.11|4136.11|4134.61|4140.11|4138.61|4135.11|4133.61|21650
1678706100000|2023-03-13 11:15:00|4137.11|4135.61|4137.11|4135.61|4139.11|4137.61|4132.11|4130.61|14002
1678706400000|2023-03-13 11:20:00|4138.11|4136.61|4127.11|4125.61|4138.11|4136.61|4127.11|4125.61|13126
1678706700000|2023-03-13 11:25:00|4128.11|4126.61|4126.61|4125.11|4128.61|4127.11|4122.61|4121.11|11256
1678707000000|2023-03-13 11:30:00|4126.11|4124.61|4127.11|4125.61|4130.11|4128.61|4124.11|4122.61|8402
1678707300000|2023-03-13 11:35:00|4128.11|4126.61|4121.11|4119.61|4130.11|4128.61|4121.11|4119.61|6671
1678707600000|2023-03-13 11:40:00|4122.11|4120.61|4116.11|4114.61|4123.11|4121.61|4114.11|4112.61|16720
1678707900000|2023-03-13 11:45:00|4117.11|4115.61|4119.11|4117.61|4123.11|4121.61|4116.11|4114.61|25982
1678708200000|2023-03-13 11:50:00|4118.61|4117.11|4118.11|4116.61|4120.11|4118.61|4114.11|4112.61|7222
1678708500000|2023-03-13 11:55:00|4119.11|4117.61|4118.11|4116.61|4129.11|4127.61|4118.11|4116.61|9630
1678708800000|2023-03-13 12:00:00|4117.11|4115.61|4118.11|4116.61|4124.11|4122.61|4114.11|4112.61|6515
1678709100000|2023-03-13 12:05:00|4117.11|4115.61|4112.11|4110.61|4117.11|4115.61|4109.11|4107.61|21697
1678709400000|2023-03-13 12:10:00|4111.11|4109.61|4110.11|4108.61|4112.11|4110.61|4098.11|4096.61|14776
1678709700000|2023-03-13 12:15:00|4111.11|4109.61|4112.11|4110.61|4118.11|4116.61|4107.11|4105.61|23806
1678710000000|2023-03-13 12:20:00|4113.11|4111.61|4110.11|4108.61|4118.11|4116.61|4106.11|4104.61|41053
1678710300000|2023-03-13 12:25:00|4109.11|4107.61|4111.11|4109.61|4113.11|4111.61|4105.11|4103.61|16745
1678710600000|2023-03-13 12:30:00|4110.11|4108.61|4104.11|4102.61|4111.11|4109.61|4099.11|4097.61|29203
1678710900000|2023-03-13 12:35:00|4103.11|4101.61|4095.11|4093.61|4104.11|4102.61|4092.11|4090.61|11432
1678711200000|2023-03-13 12:40:00|4095.09|4093.59|4088.09|4086.59|4097.09|4095.59|4088.09|4086.59|39269
1678711500000|2023-03-13 12:45:00|4087.09|4085.59|4084.09|4082.59|4089.09|4087.59|4083.09|4081.59|34982
1678711800000|2023-03-13 12:50:00|4085.09|4083.59|4087.09|4085.59|4095.09|4093.59|4084.09|4082.59|25260
1678712100000|2023-03-13 12:55:00|4086.09|4084.59|4099.09|4097.59|4100.09|4098.59|4086.09|4084.59|17271
1678712400000|2023-03-13 13:00:00|4100.09|4098.59|4098.09|4096.59|4104.09|4102.59|4094.09|4092.59|15082
1678712700000|2023-03-13 13:05:00|4097.09|4095.59|4102.59|4101.09|4102.59|4101.09|4094.09|4092.59|17586
1678713000000|2023-03-13 13:10:00|4102.09|4100.59|4094.09|4092.59|4108.09|4106.59|4093.09|4091.59|47272
1678713300000|2023-03-13 13:15:00|4093.09|4091.59|4090.09|4088.59|4101.09|4099.59|4090.09|4088.59|17800
1678713600000|2023-03-13 13:20:00|4091.09|4089.59|4090.09|4088.59|4093.09|4091.59|4087.09|4085.59|13334
1678713900000|2023-03-13 13:25:00|4089.09|4087.59|4084.09|4082.59|4089.09|4087.59|4082.09|4080.59|11441
1678714200000|2023-03-13 13:30:00|4085.09|4083.59|4085.09|4083.59|4092.09|4090.59|4083.09|4081.59|21544
1678714500000|2023-03-13 13:35:00|4085.59|4084.09|4080.09|4078.59|4086.09|4084.59|4072.09|4070.59|16802
1678714800000|2023-03-13 13:40:00|4079.09|4077.59|4080.09|4078.59|4083.09|4081.59|4071.09|4069.59|17447
1678715100000|2023-03-13 13:45:00|4079.09|4077.59|4099.09|4097.59|4102.09|4100.59|4078.09|4076.59|21946
1678715400000|2023-03-13 13:50:00|4098.09|4096.59|4111.59|4110.09|4113.09|4111.59|4098.09|4096.59|25800
1678715700000|2023-03-13 13:55:00|4112.09|4110.59|4119.09|4117.59|4123.09|4121.59|4109.09|4107.59|14788
1678716000000|2023-03-13 14:00:00|4118.09|4116.59|4117.59|4116.09|4121.09|4119.59|4112.09|4110.59|17485
1678716300000|2023-03-13 14:05:00|4117.09|4115.59|4118.09|4116.59|4123.09|4121.59|4107.09|4105.59|19271
1678716600000|2023-03-13 14:10:00|4119.09|4117.59|4108.59|4107.09|4121.09|4119.59|4108.09|4106.59|19892
1678716900000|2023-03-13 14:15:00|4108.09|4106.59|4099.09|4097.59|4108.09|4106.59|4098.09|4096.59|16430
1678717200000|2023-03-13 14:20:00|4098.09|4096.59|4099.09|4097.59|4108.09|4106.59|4096.09|4094.59|14444
1678717500000|2023-03-13 14:25:00|4100.09|4098.59|4097.09|4095.59|4105.09|4103.59|4095.09|4093.59|13832
1678717800000|2023-03-13 14:30:00|4098.09|4096.59|4108.09|4106.59|4108.09|4106.59|4092.09|4090.59|17448
1678718100000|2023-03-13 14:35:00|4109.09|4107.59|4105.09|4103.59|4112.09|4110.59|4098.09|4096.59|23563
1678718400000|2023-03-13 14:40:00|4106.09|4104.59|4105.09|4103.59|4108.09|4106.59|4096.09|4094.59|21537
1678718700000|2023-03-13 14:45:00|4104.09|4102.59|4101.59|4100.09|4110.09|4108.59|4100.09|4098.59|32723
1678719000000|2023-03-13 14:50:00|4102.09|4100.59|4093.09|4091.59|4104.09|4102.59|4086.09|4084.59|17974
1678719300000|2023-03-13 14:55:00|4094.09|4092.59|4118.09|4116.59|4118.09|4116.59|4093.09|4091.59|18539
1678719600000|2023-03-13 15:00:00|4117.09|4115.59|4113.09|4111.59|4123.09|4121.59|4112.09|4110.59|18488
1678719900000|2023-03-13 15:05:00|4112.09|4110.59|4107.09|4105.59|4115.09|4113.59|4106.09|4104.59|19238
1678720200000|2023-03-13 15:10:00|4106.92|4105.42|4105.92|4104.42|4117.92|4116.42|4105.92|4104.42|26040
1678720500000|2023-03-13 15:15:00|4106.92|4105.42|4114.92|4113.42|4114.92|4113.42|4105.92|4104.42|14590
1678720800000|2023-03-13 15:20:00|4115.92|4114.42|4113.92|4112.42|4122.92|4121.42|4110.92|4109.42|28595
1678721100000|2023-03-13 15:25:00|4112.92|4111.42|4125.92|4124.42|4127.92|4126.42|4112.92|4111.42|26229
1678721400000|2023-03-13 15:30:00|4126.92|4125.42|4118.92|4117.42|4130.92|4129.42|4118.92|4117.42|23977
1678721700000|2023-03-13 15:35:00|4117.92|4116.42|4105.92|4104.42|4117.92|4116.42|4102.92|4101.42|25975
1678722000000|2023-03-13 15:40:00|4106.42|4104.92|4106.92|4105.42|4109.92|4108.42|4102.92|4101.42|24952
1678722300000|2023-03-13 15:45:00|4107.92|4106.42|4117.92|4116.42|4119.92|4118.42|4105.92|4104.42|37928
1678722600000|2023-03-13 15:50:00|4118.92|4117.42|4106.92|4105.42|4118.92|4117.42|4106.92|4105.42|19822
1678722900000|2023-03-13 15:55:00|4105.92|4104.42|4115.92|4114.42|4117.92|4116.42|4105.92|4104.42|17163
1678723200000|2023-03-13 16:00:00|4116.92|4115.42|4109.92|4108.42|4122.92|4121.42|4106.92|4105.42|31437
1678723500000|2023-03-13 16:05:00|4110.92|4109.42|4124.92|4123.42|4125.92|4124.42|4109.92|4108.42|33037
1678723800000|2023-03-13 16:10:00|4123.92|4122.42|4114.92|4113.42|4124.92|4123.42|4111.92|4110.42|27191
1678724100000|2023-03-13 16:15:00|4113.92|4112.42|4105.92|4104.42|4119.92|4118.42|4105.92|4104.42|15857
1678724400000|2023-03-13 16:20:00|4106.92|4105.42|4095.92|4094.42|4106.92|4105.42|4095.92|4094.42|30667
1678724700000|2023-03-13 16:25:00|4094.92|4093.42|4101.92|4100.42|4104.92|4103.42|4093.92|4092.42|49869
1678725000000|2023-03-13 16:30:00|4102.42|4100.92|4095.92|4094.42|4105.92|4104.42|4094.92|4093.42|87995
1678725300000|2023-03-13 16:35:00|4094.92|4093.42|4098.92|4097.42|4101.92|4100.42|4092.92|4091.42|70374
1678725600000|2023-03-13 16:40:00|4099.92|4098.42|4104.92|4103.42|4111.92|4110.42|4098.92|4097.42|12805
1678725900000|2023-03-13 16:45:00|4103.92|4102.42|4088.92|4087.42|4106.92|4105.42|4085.92|4084.42|17705
1678726200000|2023-03-13 16:50:00|4088.42|4086.92|4091.92|4090.42|4093.92|4092.42|4085.92|4084.42|13866
1678726500000|2023-03-13 16:55:00|4092.92|4091.42|4089.92|4088.42|4094.92|4093.42|4085.92|4084.42|6419
1678726800000|2023-03-13 17:00:00|4090.92|4089.42|4087.92|4086.42|4091.92|4090.42|4083.92|4082.42|5210
1678727100000|2023-03-13 17:05:00|4086.92|4085.42|4093.92|4092.42|4094.92|4093.42|4085.92|4084.42|11186
1678727400000|2023-03-13 17:10:00|4093.42|4091.92|4095.92|4094.42|4097.92|4096.42|4092.92|4091.42|4693
1678727700000|2023-03-13 17:15:00|4094.92|4093.42|4099.92|4098.42|4101.92|4100.42|4092.42|4090.92|5338
1678728000000|2023-03-13 17:20:00|4099.42|4097.92|4094.92|4093.42|4100.92|4099.42|4094.92|4093.42|2761
1678728300000|2023-03-13 17:25:00|4095.92|4094.42|4097.92|4096.42|4100.42|4098.92|4093.92|4092.42|4042
1678728600000|2023-03-13 17:30:00|4096.92|4095.42|4092.92|4091.42|4098.92|4097.42|4091.92|4090.42|3041
1678728900000|2023-03-13 17:35:00|4091.92|4090.42|4102.92|4101.42|4105.92|4104.42|4091.92|4090.42|3720
1678729200000|2023-03-13 17:40:00|4103.92|4102.42|4104.92|4103.42|4106.92|4105.42|4101.92|4100.42|3332
1678729500000|2023-03-13 17:45:00|4105.42|4103.92|4100.92|4099.42|4105.92|4104.42|4100.92|4099.42|2950
1678729800000|2023-03-13 17:50:00|4101.92|4100.42|4101.92|4100.42|4104.92|4103.42|4099.92|4098.42|3842
1678730100000|2023-03-13 17:55:00|4102.92|4101.42|4104.92|4103.42|4108.92|4107.42|4102.92|4101.42|3764
1678730400000|2023-03-13 18:00:00|4105.92|4104.42|4108.92|4107.42|4109.92|4108.42|4104.92|4103.42|2939
1678730700000|2023-03-13 18:05:00|4108.42|4106.92|4104.92|4103.42|4109.92|4108.42|4104.92|4103.42|1984
1678731000000|2023-03-13 18:10:00|4105.92|4104.42|4107.92|4106.42|4108.92|4107.42|4104.92|4103.42|1894
1678731300000|2023-03-13 18:15:00|4106.92|4105.42|4108.92|4107.42|4111.92|4110.42|4106.92|4105.42|1980
1678731600000|2023-03-13 18:20:00|4107.92|4106.42|4110.92|4109.42|4110.92|4109.42|4106.92|4105.42|1873
1678731900000|2023-03-13 18:25:00|4111.92|4110.42|4110.92|4109.42|4113.92|4112.42|4107.92|4106.42|2739
1678732200000|2023-03-13 18:30:00|4111.92|4110.42|4113.92|4112.42|4116.92|4115.42|4111.92|4110.42|3134
1678732500000|2023-03-13 18:35:00|4113.42|4111.92|4106.92|4105.42|4113.92|4112.42|4103.92|4102.42|1812
1678732800000|2023-03-13 18:40:00|4106.42|4104.92|4109.92|4108.42|4112.92|4111.42|4105.42|4103.92|2570
1678733100000|2023-03-13 18:45:00|4108.92|4107.42|4109.92|4108.42|4110.92|4109.42|4106.92|4105.42|2290
1678733400000|2023-03-13 18:50:00|4109.42|4107.92|4111.92|4110.42|4111.92|4110.42|4108.92|4107.42|1012
1678733700000|2023-03-13 18:55:00|4112.92|4111.42|4111.92|4110.42|4112.92|4111.42|4109.92|4108.42|2405
1678734000000|2023-03-13 19:00:00|4110.92|4109.42|4105.92|4104.42|4113.92|4112.42|4105.92|4104.42|1363
1678734300000|2023-03-13 19:05:00|4104.92|4103.42|4105.92|4104.42|4111.92|4110.42|4104.92|4103.42|1448
1678734600000|2023-03-13 19:10:00|4106.92|4105.42|4109.92|4108.42|4111.92|4110.42|4105.92|4104.42|1537
1678734900000|2023-03-13 19:15:00|4110.42|4108.92|4105.92|4104.42|4110.92|4109.42|4104.92|4103.42|4220
1678735200000|2023-03-13 19:20:00|4104.92|4103.42|4100.92|4099.42|4104.92|4103.42|4098.92|4097.42|1774
1678735500000|2023-03-13 19:25:00|4099.92|4098.42|4098.92|4097.42|4100.92|4099.42|4095.92|4094.42|2822
1678735800000|2023-03-13 19:30:00|4099.92|4098.42|4102.92|4101.42|4103.92|4102.42|4097.92|4096.42|1829
1678736100000|2023-03-13 19:35:00|4101.92|4100.42|4106.92|4105.42|4106.92|4105.42|4101.92|4100.42|1732
1678736400000|2023-03-13 19:40:00|4105.92|4104.42|4105.92|4104.42|4109.92|4108.42|4103.92|4102.42|1894
1678736700000|2023-03-13 19:45:00|4105.42|4103.92|4100.92|4099.42|4105.92|4104.42|4100.92|4099.42|2372
1678737000000|2023-03-13 19:50:00|4098.92|4097.42|4096.92|4095.42|4100.92|4099.42|4096.42|4094.92|3357
1678737300000|2023-03-13 19:55:00|4097.92|4096.42|4094.92|4093.42|4097.92|4096.42|4091.92|4090.42|9507
1678737600000|2023-03-13 20:00:00|4093.92|4092.42|4095.92|4094.42|4097.92|4096.42|4093.92|4092.42|1682
1678737900000|2023-03-13 20:05:00|4096.92|4095.42|4097.92|4096.42|4099.42|4097.92|4096.92|4095.42|740
1678738200000|2023-03-13 20:10:00|4096.92|4095.42|4095.92|4094.42|4097.92|4096.42|4094.92|4093.42|572
1678738500000|2023-03-13 20:15:00|4096.92|4095.42|4094.92|4093.42|4096.92|4095.42|4094.92|4093.42|740
1678738800000|2023-03-13 20:20:00|4093.92|4092.42|4093.92|4092.42|4094.42|4092.92|4092.92|4091.42|207
1678739100000|2023-03-13 20:25:00|4092.92|4091.42|4091.92|4090.42|4093.92|4092.42|4091.92|4090.42|2162
1678739400000|2023-03-13 20:30:00|4092.42|4090.92|4091.92|4090.42|4092.92|4091.42|4091.92|4090.42|949
1678739700000|2023-03-13 20:35:00|4092.92|4091.42|4094.92|4093.42|4095.92|4094.42|4091.92|4090.42|216
1678740000000|2023-03-13 20:40:00|4093.92|4092.42|4094.92|4093.42|4094.92|4093.42|4093.92|4092.42|185
1678740300000|2023-03-13 20:45:00|4095.92|4094.42|4099.92|4098.42|4099.92|4098.42|4095.92|4094.42|261
1678740600000|2023-03-13 20:50:00|4098.92|4097.42|4098.92|4097.42|4099.92|4098.42|4097.92|4096.42|451
1678740900000|2023-03-13 20:55:00|4097.92|4096.42|4095.92|4094.42|4097.92|4096.42|4095.42|4093.92|720
1678741200000|2023-03-13 21:00:00|4096.47|4093.47|4096.37|4093.37|4097.07|4094.07|4096.37|4093.37|32
1678741500000|2023-03-13 21:05:00|4096.57|4093.57|4096.57|4093.57|4096.67|4093.67|4096.47|4093.47|0
1678741800000|2023-03-13 21:10:00|4096.47|4093.47|4096.37|4093.37|4096.47|4093.47|4096.37|4093.37|0
1678742100000|2023-03-13 21:15:00|4096.17|4093.17|4096.47|4093.47|4096.47|4093.47|4096.07|4093.07|0
1678742400000|2023-03-13 21:20:00|4096.37|4093.37|4096.07|4093.07|4096.47|4093.47|4095.77|4092.77|0
1678742700000|2023-03-13 21:25:00|4095.97|4092.97|4095.47|4092.47|4096.17|4093.17|4095.47|4092.47|0
1678743000000|2023-03-13 21:30:00|4095.77|4092.77|4095.67|4092.67|4095.87|4092.87|4095.57|4092.57|0
1678743300000|2023-03-13 21:35:00|4095.77|4092.77|4096.27|4093.27|4096.27|4093.27|4095.77|4092.77|0
1678743600000|2023-03-13 21:40:00|4096.37|4093.37|4096.57|4093.57|4096.87|4093.87|4096.07|4093.07|0
1678743900000|2023-03-13 21:45:00|4096.67|4093.67|4096.47|4093.47|4096.77|4093.77|4096.47|4093.47|0
1678744500000|2023-03-13 21:55:00|4096.37|4093.37|4096.17|4093.17|4096.67|4093.67|4096.07|4093.07|0
1678744800000|2023-03-13 22:00:00|4098.47|4095.47|4098.17|4095.17|4100.57|4097.57|4096.37|4093.37|0
1678745100000|2023-03-13 22:05:00|4097.87|4094.87|4096.07|4093.07|4097.87|4094.87|4092.97|4089.97|0
1678745400000|2023-03-13 22:10:00|4096.27|4093.27|4095.97|4092.97|4097.37|4094.37|4094.57|4091.57|0
1678745700000|2023-03-13 22:15:00|4096.07|4093.07|4095.27|4092.27|4097.27|4094.27|4094.97|4091.97|0
1678746000000|2023-03-13 22:20:00|4095.37|4092.37|4098.17|4095.17|4098.57|4095.57|4094.67|4091.67|0
1678746300000|2023-03-13 22:25:00|4097.87|4094.87|4101.67|4098.67|4101.97|4098.97|4096.37|4093.37|0
1678746600000|2023-03-13 22:30:00|4101.47|4098.47|4101.07|4098.07|4102.17|4099.17|4099.67|4096.67|0
1678746900000|2023-03-13 22:35:00|4101.17|4098.17|4101.27|4098.27|4101.97|4098.97|4100.77|4097.77|0
1678747200000|2023-03-13 22:40:00|4101.47|4098.47|4100.37|4097.37|4101.97|4098.97|4100.17|4097.17|0
1678747500000|2023-03-13 22:45:00|4100.27|4097.27|4099.67|4096.67|4100.77|4097.77|4099.67|4096.67|0
1678747800000|2023-03-13 22:50:00|4099.77|4096.77|4100.87|4097.87|4101.07|4098.07|4099.47|4096.47|0
1678748100000|2023-03-13 22:55:00|4101.07|4098.07|4102.17|4099.17|4102.47|4099.47|4100.37|4097.37|0
1678748400000|2023-03-13 23:00:00|4102.37|4099.37|4101.97|4098.97|4102.57|4099.57|4099.67|4096.67|0
1678748700000|2023-03-13 23:05:00|4101.67|4098.67|4101.47|4098.47|4102.27|4099.27|4100.77|4097.77|0
1678749000000|2023-03-13 23:10:00|4101.27|4098.27|4101.07|4098.07|4101.67|4098.67|4100.37|4097.37|0
1678749300000|2023-03-13 23:15:00|4101.27|4098.27|4101.47|4098.47|4101.67|4098.67|4100.17|4097.17|0
1678749600000|2023-03-13 23:20:00|4101.57|4098.57|4100.07|4097.07|4102.17|4099.17|4099.87|4096.87|0
1678749900000|2023-03-13 23:25:00|4099.87|4096.87|4095.47|4092.47|4100.07|4097.07|4094.07|4091.07|0
1678750200000|2023-03-13 23:30:00|4095.67|4092.67|4096.07|4093.07|4096.67|4093.67|4094.57|4091.57|0
1678750500000|2023-03-13 23:35:00|4096.37|4093.37|4097.67|4094.67|4098.17|4095.17|4096.37|4093.37|0
1678750800000|2023-03-13 23:40:00|4097.47|4094.47|4098.37|4095.37|4099.27|4096.27|4097.47|4094.47|0
1678751100000|2023-03-13 23:45:00|4098.17|4095.17|4099.07|4096.07|4099.27|4096.27|4097.47|4094.47|0
1678751400000|2023-03-13 23:50:00|4098.87|4095.87|4095.47|4092.47|4099.47|4096.47|4095.47|4092.47|0
1678751700000|2023-03-13 23:55:00|4095.57|4092.57|4094.07|4091.07|4096.77|4093.77|4093.97|4090.97|0
1678665600000|2023-03-13 00:00:00|4220.75|4217.75|4227.05|4224.05|4228.65|4225.65|4220.15|4217.15|0
1678665900000|2023-03-13 00:05:00|4226.95|4223.95|4227.55|4224.55|4227.95|4224.95|4223.55|4220.55|0
1678666200000|2023-03-13 00:10:00|4227.35|4224.35|4222.75|4219.75|4228.15|4225.15|4221.15|4218.15|0
1678666500000|2023-03-13 00:15:00|4222.65|4219.65|4214.35|4212.35|4224.35|4222.35|4213.35|4211.35|3075
1678666800000|2023-03-13 00:20:00|4215.35|4213.35|4218.35|4216.35|4218.35|4216.35|4213.35|4211.35|834
1678667100000|2023-03-13 00:25:00|4217.35|4215.35|4222.35|4220.35|4223.35|4221.35|4215.35|4213.35|820
1678667400000|2023-03-13 00:30:00|4223.35|4221.35|4224.35|4222.35|4226.35|4224.35|4221.35|4219.35|508
1678667700000|2023-03-13 00:35:00|4223.35|4221.35|4224.35|4222.35|4226.85|4224.85|4220.35|4218.35|1271
1678668000000|2023-03-13 00:40:00|4223.35|4221.35|4223.35|4221.35|4225.35|4223.35|4221.35|4219.35|551
1678668300000|2023-03-13 00:45:00|4222.85|4220.85|4222.35|4220.35|4223.85|4221.85|4218.35|4216.35|558
1678668600000|2023-03-13 00:50:00|4221.35|4219.35|4222.35|4220.35|4222.35|4220.35|4220.35|4218.35|146
1678668900000|2023-03-13 00:55:00|4221.35|4219.35|4221.35|4219.35|4223.35|4221.35|4219.85|4217.85|171
1678669200000|2023-03-13 01:00:00|4222.35|4220.35|4226.35|4224.35|4226.35|4224.35|4220.35|4218.35|354
1678669500000|2023-03-13 01:05:00|4225.35|4223.35|4220.35|4218.35|4225.35|4223.35|4220.35|4218.35|297
1678669800000|2023-03-13 01:10:00|4220.85|4218.85|4218.35|4216.35|4220.85|4218.85|4217.35|4215.35|700
1678670100000|2023-03-13 01:15:00|4219.35|4217.35|4217.35|4215.35|4220.35|4218.35|4217.35|4215.35|279
1678670400000|2023-03-13 01:20:00|4216.35|4214.35|4216.35|4214.35|4218.35|4216.35|4215.35|4213.35|189
1678670700000|2023-03-13 01:25:00|4217.85|4215.85|4219.35|4217.35|4222.35|4220.35|4217.35|4215.35|387
1678671000000|2023-03-13 01:30:00|4220.35|4218.35|4217.35|4215.35|4220.35|4218.35|4216.35|4214.35|167
1678671300000|2023-03-13 01:35:00|4216.35|4214.35|4217.85|4215.85|4218.35|4216.35|4214.35|4212.35|186
1678671600000|2023-03-13 01:40:00|4217.35|4215.35|4220.35|4218.35|4221.35|4219.35|4217.35|4215.35|205
1678671900000|2023-03-13 01:45:00|4219.85|4217.85|4223.35|4221.35|4223.35|4221.35|4218.35|4216.35|481
1678672200000|2023-03-13 01:50:00|4222.85|4220.85|4220.35|4218.35|4222.85|4220.85|4219.35|4217.35|154
1678672500000|2023-03-13 01:55:00|4221.35|4219.35|4222.35|4220.35|4223.35|4221.35|4219.35|4217.35|336
1678672800000|2023-03-13 02:00:00|4222.85|4220.85|4225.35|4223.35|4226.35|4224.35|4220.35|4218.35|349
1678673100000|2023-03-13 02:05:00|4226.35|4224.35|4224.35|4222.35|4227.35|4225.35|4223.35|4221.35|195
1678673400000|2023-03-13 02:10:00|4223.35|4221.35|4227.35|4225.35|4227.35|4225.35|4223.35|4221.35|110
1678673700000|2023-03-13 02:15:00|4226.35|4224.35|4227.35|4225.35|4227.35|4225.35|4224.35|4222.35|239
1678674000000|2023-03-13 02:20:00|4227.85|4225.85|4232.35|4230.35|4234.35|4232.35|4226.35|4224.35|1248
1678674300000|2023-03-13 02:25:00|4233.35|4231.35|4234.35|4232.35|4236.35|4234.35|4232.35|4230.35|775
1678674600000|2023-03-13 02:30:00|4234.85|4232.85|4236.35|4234.35|4239.35|4237.35|4234.35|4232.35|994
1678674900000|2023-03-13 02:35:00|4236.85|4234.85|4238.35|4236.35|4240.35|4238.35|4235.35|4233.35|480
1678675200000|2023-03-13 02:40:00|4237.35|4235.35|4239.85|4237.85|4239.85|4237.85|4236.35|4234.35|101
1678675500000|2023-03-13 02:45:00|4239.35|4237.35|4237.35|4235.35|4239.35|4237.35|4235.35|4233.35|270
1678675800000|2023-03-13 02:50:00|4238.35|4236.35|4238.35|4236.35|4240.35|4238.35|4236.85|4234.85|263
1678676100000|2023-03-13 02:55:00|4239.35|4237.35|4237.35|4235.35|4239.35|4237.35|4237.35|4235.35|235
1678676400000|2023-03-13 03:00:00|4238.35|4236.35|4239.35|4237.35|4239.35|4237.35|4236.35|4234.35|521
1678676700000|2023-03-13 03:05:00|4238.85|4236.85|4240.35|4238.35|4241.35|4239.35|4238.35|4236.35|1306
1678677000000|2023-03-13 03:10:00|4241.35|4239.35|4240.35|4238.35|4241.35|4239.35|4238.35|4236.35|111
1678677300000|2023-03-13 03:15:00|4239.35|4237.35|4238.35|4236.35|4240.35|4238.35|4238.35|4236.35|94
1678677600000|2023-03-13 03:20:00|4237.35|4235.35|4237.35|4235.35|4238.35|4236.35|4236.35|4234.35|230
1678677900000|2023-03-13 03:25:00|4236.35|4234.35|4237.35|4235.35|4237.35|4235.35|4236.35|4234.35|76
1678678200000|2023-03-13 03:30:00|4236.35|4234.35|4236.35|4234.35|4237.35|4235.35|4235.35|4233.35|88
1678678500000|2023-03-13 03:35:00|4236.85|4234.85|4237.35|4235.35|4240.35|4238.35|4236.35|4234.35|272
1678678800000|2023-03-13 03:40:00|4238.35|4236.35|4236.85|4234.85|4239.35|4237.35|4236.85|4234.85|145
1678679100000|2023-03-13 03:45:00|4236.35|4234.35|4234.35|4232.35|4236.85|4234.85|4234.35|4232.35|137
1678679400000|2023-03-13 03:50:00|4235.35|4233.35|4235.35|4233.35|4236.35|4234.35|4234.35|4232.35|61
1678679700000|2023-03-13 03:55:00|4236.35|4234.35|4233.35|4231.35|4236.35|4234.35|4233.35|4231.35|168
1678680000000|2023-03-13 04:00:00|4232.35|4230.35|4232.35|4230.35|4233.35|4231.35|4232.35|4230.35|572
1678680300000|2023-03-13 04:05:00|4232.85|4230.85|4231.35|4229.35|4233.35|4231.35|4231.35|4229.35|111
1678680600000|2023-03-13 04:10:00|4230.35|4228.35|4231.35|4229.35|4231.35|4229.35|4230.35|4228.35|119
1678680900000|2023-03-13 04:15:00|4230.35|4228.35|4230.35|4228.35|4231.35|4229.35|4230.35|4228.35|90
1678681200000|2023-03-13 04:20:00|4230.85|4228.85|4231.35|4229.35|4232.35|4230.35|4230.35|4228.35|147
1678681500000|2023-03-13 04:25:00|4230.35|4228.35|4230.35|4228.35|4231.35|4229.35|4230.35|4228.35|55
1678681800000|2023-03-13 04:30:00|4229.35|4227.35|4229.35|4227.35|4230.35|4228.35|4229.35|4227.35|284
1678682100000|2023-03-13 04:35:00|4228.35|4226.35|4228.35|4226.35|4229.35|4227.35|4228.35|4226.35|196
1678682400000|2023-03-13 04:40:00|4228.85|4226.85|4228.35|4226.35|4229.35|4227.35|4228.35|4226.35|495
1678682700000|2023-03-13 04:45:00|4228.85|4226.85|4228.35|4226.35|4229.35|4227.35|4228.35|4226.35|102
1678683000000|2023-03-13 04:50:00|4229.35|4227.35|4229.35|4227.35|4230.35|4228.35|4229.35|4227.35|41
1678683300000|2023-03-13 04:55:00|4228.85|4226.85|4230.35|4228.35|4230.35|4228.35|4228.35|4226.35|207
1678683600000|2023-03-13 05:00:00|4229.85|4227.85|4228.35|4226.35|4229.85|4227.85|4228.35|4226.35|41
1678683900000|2023-03-13 05:05:00|4229.35|4227.35|4229.35|4227.35|4229.35|4227.35|4229.35|4227.35|32
1678684200000|2023-03-13 05:10:00|4228.35|4226.35|4230.35|4228.35|4230.35|4228.35|4228.35|4226.35|440
1678684500000|2023-03-13 05:15:00|4229.35|4227.35|4230.35|4228.35|4231.35|4229.35|4228.85|4226.85|4681
1678684800000|2023-03-13 05:20:00|4229.85|4227.85|4229.35|4227.35|4231.35|4229.35|4229.35|4227.35|271
1678685100000|2023-03-13 05:25:00|4228.35|4226.35|4227.35|4225.35|4229.35|4227.35|4227.35|4225.35|142
1678685400000|2023-03-13 05:30:00|4228.35|4226.35|4226.85|4224.85|4228.35|4226.35|4225.35|4223.35|304
1678685700000|2023-03-13 05:35:00|4226.35|4224.35|4226.35|4224.35|4227.35|4225.35|4226.35|4224.35|662
1678686000000|2023-03-13 05:40:00|4226.85|4224.85|4231.35|4229.35|4231.35|4229.35|4226.35|4224.35|215
1678686300000|2023-03-13 05:45:00|4230.35|4228.35|4236.35|4234.35|4236.35|4234.35|4230.35|4228.35|503
1678686600000|2023-03-13 05:50:00|4235.35|4233.35|4234.35|4232.35|4235.35|4233.35|4234.35|4232.35|421
1678686900000|2023-03-13 05:55:00|4235.35|4233.35|4233.35|4231.35|4235.35|4233.35|4233.35|4231.35|260
1678687200000|2023-03-13 06:00:00|4233.85|4231.85|4234.35|4232.35|4234.35|4232.35|4233.35|4231.35|110
1678687500000|2023-03-13 06:05:00|4235.35|4233.35|4234.35|4232.35|4236.35|4234.35|4233.35|4231.35|920
1678687800000|2023-03-13 06:10:00|4235.35|4233.35|4237.35|4235.35|4237.35|4235.35|4234.35|4232.35|622
1678688100000|2023-03-13 06:15:00|4238.35|4236.35|4234.35|4232.35|4238.35|4236.35|4233.35|4231.35|644
1678688400000|2023-03-13 06:20:00|4234.85|4232.85|4238.35|4236.35|4238.35|4236.35|4234.85|4232.85|1229
1678688700000|2023-03-13 06:25:00|4237.35|4235.35|4238.35|4236.35|4238.35|4236.35|4237.35|4235.35|478
1678689000000|2023-03-13 06:30:00|4237.35|4235.35|4236.35|4234.35|4238.35|4236.35|4234.35|4232.35|418
1678689300000|2023-03-13 06:35:00|4237.35|4235.35|4236.35|4234.35|4237.35|4235.35|4235.35|4233.35|148
1678689600000|2023-03-13 06:40:00|4236.85|4234.85|4238.35|4236.35|4238.35|4236.35|4236.35|4234.35|262
1678689900000|2023-03-13 06:45:00|4239.35|4237.35|4243.35|4241.35|4244.35|4242.35|4238.35|4236.35|899
1678690200000|2023-03-13 06:50:00|4242.35|4240.35|4244.35|4242.35|4245.35|4243.35|4242.35|4240.35|1427
1678690500000|2023-03-13 06:55:00|4243.35|4241.35|4242.35|4240.35|4244.35|4242.35|4240.35|4238.35|557
1678690800000|2023-03-13 07:00:00|4242.1|4240.6|4232.1|4230.6|4242.1|4240.6|4232.1|4230.6|4193
1678691100000|2023-03-13 07:05:00|4231.1|4229.6|4231.1|4229.6|4234.1|4232.6|4230.1|4228.6|3380
1678691400000|2023-03-13 07:10:00|4232.1|4230.6|4225.1|4223.6|4232.1|4230.6|4225.1|4223.6|1793
1678691700000|2023-03-13 07:15:00|4224.6|4223.1|4226.1|4224.6|4227.1|4225.6|4223.1|4221.6|3147
1678692000000|2023-03-13 07:20:00|4227.1|4225.6|4226.1|4224.6|4228.1|4226.6|4225.1|4223.6|1480
1678692300000|2023-03-13 07:25:00|4226.6|4225.1|4220.1|4218.6|4227.1|4225.6|4219.1|4217.6|1836
1678692600000|2023-03-13 07:30:00|4221.1|4219.6|4226.1|4224.6|4227.1|4225.6|4220.1|4218.6|3546
1678692900000|2023-03-13 07:35:00|4225.6|4224.1|4229.1|4227.6|4230.1|4228.6|4225.6|4224.1|3798
1678693200000|2023-03-13 07:40:00|4230.1|4228.6|4230.1|4228.6|4232.1|4230.6|4227.1|4225.6|5240
1678693500000|2023-03-13 07:45:00|4231.1|4229.6|4232.1|4230.6|4236.1|4234.6|4231.1|4229.6|2144
1678693800000|2023-03-13 07:50:00|4231.1|4229.6|4230.1|4228.6|4232.1|4230.6|4228.1|4226.6|2936
1678694100000|2023-03-13 07:55:00|4229.1|4227.6|4228.1|4226.6|4232.1|4230.6|4228.1|4226.6|2163
1678694400000|2023-03-13 08:00:00|4229.1|4227.6|4211.1|4209.6|4233.1|4231.6|4209.1|4207.6|18968
1678694700000|2023-03-13 08:05:00|4210.1|4208.6|4205.1|4203.6|4210.1|4208.6|4204.1|4202.6|14067
1678695000000|2023-03-13 08:10:00|4204.6|4203.1|4213.1|4211.6|4214.1|4212.6|4204.1|4202.6|18613
1678695300000|2023-03-13 08:15:00|4212.1|4210.6|4204.1|4202.6|4215.1|4213.6|4204.1|4202.6|10087
1678695600000|2023-03-13 08:20:00|4205.1|4203.6|4208.1|4206.6|4211.1|4209.6|4198.1|4196.6|16260
1678695900000|2023-03-13 08:25:00|4209.1|4207.6|4189.1|4187.6|4211.1|4209.6|4188.1|4186.6|40539
1678696200000|2023-03-13 08:30:00|4188.6|4187.1|4181.1|4179.6|4192.1|4190.6|4179.1|4177.6|25636
1678696500000|2023-03-13 08:35:00|4180.1|4178.6|4175.1|4173.6|4183.1|4181.6|4173.1|4171.6|15476
1678696800000|2023-03-13 08:40:00|4176.1|4174.6|4168.1|4166.6|4178.1|4176.6|4167.1|4165.6|53748
1678697100000|2023-03-13 08:45:00|4167.1|4165.6|4162.1|4160.6|4167.1|4165.6|4161.1|4159.6|30652
1678697400000|2023-03-13 08:50:00|4161.1|4159.6|4153.1|4151.6|4163.1|4161.6|4138.1|4136.6|41738
1678697700000|2023-03-13 08:55:00|4154.1|4152.6|4145.1|4143.6|4157.1|4155.6|4142.1|4140.6|35377
1678698000000|2023-03-13 09:00:00|4144.1|4142.6|4128.1|4126.6|4148.1|4146.6|4126.1|4124.6|28417
1678698300000|2023-03-13 09:05:00|4128.6|4127.1|4134.1|4132.6|4142.1|4140.6|4128.1|4126.6|33955
1678698600000|2023-03-13 09:10:00|4133.1|4131.6|4137.1|4135.6|4141.1|4139.6|4122.1|4120.6|35171
1678698900000|2023-03-13 09:15:00|4135.1|4133.6|4126.1|4124.6|4138.1|4136.6|4124.1|4122.6|16160
1678699200000|2023-03-13 09:20:00|4127.1|4125.6|4112.1|4110.6|4127.6|4126.1|4105.1|4103.6|28356
1678699500000|2023-03-13 09:25:00|4111.6|4110.1|4104.1|4102.6|4112.1|4110.6|4096.1|4094.6|42707
1678699800000|2023-03-13 09:30:00|4103.6|4102.1|4094.05|4092.55|4105.1|4103.6|4078.1|4076.6|62897
1678700100000|2023-03-13 09:35:00|4093.05|4091.55|4092.11|4090.61|4103.11|4101.61|4085.11|4083.61|36782
1678700400000|2023-03-13 09:40:00|4093.11|4091.61|4108.11|4106.61|4109.11|4107.61|4092.11|4090.61|27456
1678700700000|2023-03-13 09:45:00|4109.11|4107.61|4122.11|4120.61|4125.11|4123.61|4108.11|4106.61|33321
1678701000000|2023-03-13 09:50:00|4121.11|4119.61|4115.11|4113.61|4126.11|4124.61|4114.11|4112.61|25216
1678701300000|2023-03-13 09:55:00|4114.11|4112.61|4104.11|4102.61|4115.11|4113.61|4103.11|4101.61|21093
1678701600000|2023-03-13 10:00:00|4103.11|4101.61|4122.11|4120.61|4123.11|4121.61|4103.11|4101.61|15062
1678701900000|2023-03-13 10:05:00|4123.11|4121.61|4114.11|4112.61|4123.11|4121.61|4109.11|4107.61|27633
1678702200000|2023-03-13 10:10:00|4115.11|4113.61|4102.11|4100.61|4115.11|4113.61|4102.11|4100.61|22929
1678702500000|2023-03-13 10:15:00|4103.11|4101.61|4106.11|4104.61|4107.11|4105.61|4096.11|4094.61|16900
1678702800000|2023-03-13 10:20:00|4106.61|4105.11|4104.11|4102.61|4115.11|4113.61|4103.11|4101.61|25696
1678703100000|2023-03-13 10:25:00|4105.11|4103.61|4116.11|4114.61|4118.11|4116.61|4104.61|4103.11|16200
1678703400000|2023-03-13 10:30:00|4117.11|4115.61|4115.11|4113.61|4118.11|4116.61|4108.11|4106.61|15134
1678703700000|2023-03-13 10:35:00|4114.11|4112.61|4110.11|4108.61|4116.11|4114.61|4108.11|4106.61|11775
1678704000000|2023-03-13 10:40:00|4109.61|4108.11|4101.11|4099.61|4111.11|4109.61|4101.11|4099.61|8322
1678704300000|2023-03-13 10:45:00|4102.11|4100.61|4112.11|4110.61|4112.11|4110.61|4099.61|4098.11|16022
1678704600000|2023-03-13 10:50:00|4111.11|4109.61|4124.11|4122.61|4124.11|4122.61|4111.11|4109.61|15747
1678704900000|2023-03-13 10:55:00|4123.11|4121.61|4131.11|4129.61|4138.11|4136.61|4122.11|4120.61|33404
1678705200000|2023-03-13 11:00:00|4132.11|4130.61|4146.11|4144.61|4147.11|4145.61|4131.11|4129.61|31656
1678705500000|2023-03-13 11:05:00|4145.61|4144.11|4140.11|4138.61|4148.11|4146.61|4134.11|4132.61|32318
1678705800000|2023-03-13 11:10:00|4139.61|4138.11|4136.11|4134.61|4140.11|4138.61|4135.11|4133.61|21650
1678706100000|2023-03-13 11:15:00|4137.11|4135.61|4137.11|4135.61|4139.11|4137.61|4132.11|4130.61|14002
1678706400000|2023-03-13 11:20:00|4138.11|4136.61|4127.11|4125.61|4138.11|4136.61|4127.11|4125.61|13126
1678706700000|2023-03-13 11:25:00|4128.11|4126.61|4126.61|4125.11|4128.61|4127.11|4122.61|4121.11|11256
1678707000000|2023-03-13 11:30:00|4126.11|4124.61|4127.11|4125.61|4130.11|4128.61|4124.11|4122.61|8402
1678707300000|2023-03-13 11:35:00|4128.11|4126.61|4121.11|4119.61|4130.11|4128.61|4121.11|4119.61|6671
1678707600000|2023-03-13 11:40:00|4122.11|4120.61|4116.11|4114.61|4123.11|4121.61|4114.11|4112.61|16720
1678707900000|2023-03-13 11:45:00|4117.11|4115.61|4119.11|4117.61|4123.11|4121.61|4116.11|4114.61|25982
1678708200000|2023-03-13 11:50:00|4118.61|4117.11|4118.11|4116.61|4120.11|4118.61|4114.11|4112.61|7222
1678708500000|2023-03-13 11:55:00|4119.11|4117.61|4118.11|4116.61|4129.11|4127.61|4118.11|4116.61|9630
1678708800000|2023-03-13 12:00:00|4117.11|4115.61|4118.11|4116.61|4124.11|4122.61|4114.11|4112.61|6515
1678709100000|2023-03-13 12:05:00|4117.11|4115.61|4112.11|4110.61|4117.11|4115.61|4109.11|4107.61|21697
1678709400000|2023-03-13 12:10:00|4111.11|4109.61|4110.11|4108.61|4112.11|4110.61|4098.11|4096.61|14776
1678709700000|2023-03-13 12:15:00|4111.11|4109.61|4112.11|4110.61|4118.11|4116.61|4107.11|4105.61|23806
1678710000000|2023-03-13 12:20:00|4113.11|4111.61|4110.11|4108.61|4118.11|4116.61|4106.11|4104.61|41053
1678710300000|2023-03-13 12:25:00|4109.11|4107.61|4111.11|4109.61|4113.11|4111.61|4105.11|4103.61|16745
1678710600000|2023-03-13 12:30:00|4110.11|4108.61|4104.11|4102.61|4111.11|4109.61|4099.11|4097.61|29203
1678710900000|2023-03-13 12:35:00|4103.11|4101.61|4095.11|4093.61|4104.11|4102.61|4092.11|4090.61|11432
1678711200000|2023-03-13 12:40:00|4095.09|4093.59|4088.09|4086.59|4097.09|4095.59|4088.09|4086.59|39269
1678711500000|2023-03-13 12:45:00|4087.09|4085.59|4084.09|4082.59|4089.09|4087.59|4083.09|4081.59|34982
1678711800000|2023-03-13 12:50:00|4085.09|4083.59|4087.09|4085.59|4095.09|4093.59|4084.09|4082.59|25260
1678712100000|2023-03-13 12:55:00|4086.09|4084.59|4099.09|4097.59|4100.09|4098.59|4086.09|4084.59|17271
1678712400000|2023-03-13 13:00:00|4100.09|4098.59|4098.09|4096.59|4104.09|4102.59|4094.09|4092.59|15082
1678712700000|2023-03-13 13:05:00|4097.09|4095.59|4102.59|4101.09|4102.59|4101.09|4094.09|4092.59|17586
1678713000000|2023-03-13 13:10:00|4102.09|4100.59|4094.09|4092.59|4108.09|4106.59|4093.09|4091.59|47272
1678713300000|2023-03-13 13:15:00|4093.09|4091.59|4090.09|4088.59|4101.09|4099.59|4090.09|4088.59|17800
1678713600000|2023-03-13 13:20:00|4091.09|4089.59|4090.09|4088.59|4093.09|4091.59|4087.09|4085.59|13334
1678713900000|2023-03-13 13:25:00|4089.09|4087.59|4084.09|4082.59|4089.09|4087.59|4082.09|4080.59|11441
1678714200000|2023-03-13 13:30:00|4085.09|4083.59|4085.09|4083.59|4092.09|4090.59|4083.09|4081.59|21544
1678714500000|2023-03-13 13:35:00|4085.59|4084.09|4080.09|4078.59|4086.09|4084.59|4072.09|4070.59|16802
1678714800000|2023-03-13 13:40:00|4079.09|4077.59|4080.09|4078.59|4083.09|4081.59|4071.09|4069.59|17447
1678715100000|2023-03-13 13:45:00|4079.09|4077.59|4099.09|4097.59|4102.09|4100.59|4078.09|4076.59|21946
1678715400000|2023-03-13 13:50:00|4098.09|4096.59|4111.59|4110.09|4113.09|4111.59|4098.09|4096.59|25800
1678715700000|2023-03-13 13:55:00|4112.09|4110.59|4119.09|4117.59|4123.09|4121.59|4109.09|4107.59|14788
1678716000000|2023-03-13 14:00:00|4118.09|4116.59|4117.59|4116.09|4121.09|4119.59|4112.09|4110.59|17485
1678716300000|2023-03-13 14:05:00|4117.09|4115.59|4118.09|4116.59|4123.09|4121.59|4107.09|4105.59|19271
1678716600000|2023-03-13 14:10:00|4119.09|4117.59|4108.59|4107.09|4121.09|4119.59|4108.09|4106.59|19892
1678716900000|2023-03-13 14:15:00|4108.09|4106.59|4099.09|4097.59|4108.09|4106.59|4098.09|4096.59|16430
1678717200000|2023-03-13 14:20:00|4098.09|4096.59|4099.09|4097.59|4108.09|4106.59|4096.09|4094.59|14444
1678717500000|2023-03-13 14:25:00|4100.09|4098.59|4097.09|4095.59|4105.09|4103.59|4095.09|4093.59|13832
1678717800000|2023-03-13 14:30:00|4098.09|4096.59|4108.09|4106.59|4108.09|4106.59|4092.09|4090.59|17448
1678718100000|2023-03-13 14:35:00|4109.09|4107.59|4105.09|4103.59|4112.09|4110.59|4098.09|4096.59|23563
1678718400000|2023-03-13 14:40:00|4106.09|4104.59|4105.09|4103.59|4108.09|4106.59|4096.09|4094.59|21537
1678718700000|2023-03-13 14:45:00|4104.09|4102.59|4101.59|4100.09|4110.09|4108.59|4100.09|4098.59|32723
1678719000000|2023-03-13 14:50:00|4102.09|4100.59|4093.09|4091.59|4104.09|4102.59|4086.09|4084.59|17974
1678719300000|2023-03-13 14:55:00|4094.09|4092.59|4118.09|4116.59|4118.09|4116.59|4093.09|4091.59|18539
1678719600000|2023-03-13 15:00:00|4117.09|4115.59|4113.09|4111.59|4123.09|4121.59|4112.09|4110.59|18488
1678719900000|2023-03-13 15:05:00|4112.09|4110.59|4107.09|4105.59|4115.09|4113.59|4106.09|4104.59|19238
1678720200000|2023-03-13 15:10:00|4106.92|4105.42|4105.92|4104.42|4117.92|4116.42|4105.92|4104.42|26040
1678720500000|2023-03-13 15:15:00|4106.92|4105.42|4114.92|4113.42|4114.92|4113.42|4105.92|4104.42|14590
1678720800000|2023-03-13 15:20:00|4115.92|4114.42|4113.92|4112.42|4122.92|4121.42|4110.92|4109.42|28595
1678721100000|2023-03-13 15:25:00|4112.92|4111.42|4125.92|4124.42|4127.92|4126.42|4112.92|4111.42|26229
1678721400000|2023-03-13 15:30:00|4126.92|4125.42|4118.92|4117.42|4130.92|4129.42|4118.92|4117.42|23977
1678721700000|2023-03-13 15:35:00|4117.92|4116.42|4105.92|4104.42|4117.92|4116.42|4102.92|4101.42|25975
1678722000000|2023-03-13 15:40:00|4106.42|4104.92|4106.92|4105.42|4109.92|4108.42|4102.92|4101.42|24952
1678722300000|2023-03-13 15:45:00|4107.92|4106.42|4117.92|4116.42|4119.92|4118.42|4105.92|4104.42|37928
1678722600000|2023-03-13 15:50:00|4118.92|4117.42|4106.92|4105.42|4118.92|4117.42|4106.92|4105.42|19822
1678722900000|2023-03-13 15:55:00|4105.92|4104.42|4115.92|4114.42|4117.92|4116.42|4105.92|4104.42|17163
1678723200000|2023-03-13 16:00:00|4116.92|4115.42|4109.92|4108.42|4122.92|4121.42|4106.92|4105.42|31437
1678723500000|2023-03-13 16:05:00|4110.92|4109.42|4124.92|4123.42|4125.92|4124.42|4109.92|4108.42|33037
1678723800000|2023-03-13 16:10:00|4123.92|4122.42|4114.92|4113.42|4124.92|4123.42|4111.92|4110.42|27191
1678724100000|2023-03-13 16:15:00|4113.92|4112.42|4105.92|4104.42|4119.92|4118.42|4105.92|4104.42|15857
1678724400000|2023-03-13 16:20:00|4106.92|4105.42|4095.92|4094.42|4106.92|4105.42|4095.92|4094.42|30667
1678724700000|2023-03-13 16:25:00|4094.92|4093.42|4101.92|4100.42|4104.92|4103.42|4093.92|4092.42|49869
1678725000000|2023-03-13 16:30:00|4102.42|4100.92|4095.92|4094.42|4105.92|4104.42|4094.92|4093.42|87995
1678725300000|2023-03-13 16:35:00|4094.92|4093.42|4098.92|4097.42|4101.92|4100.42|4092.92|4091.42|70374
1678725600000|2023-03-13 16:40:00|4099.92|4098.42|4104.92|4103.42|4111.92|4110.42|4098.92|4097.42|12805
1678725900000|2023-03-13 16:45:00|4103.92|4102.42|4088.92|4087.42|4106.92|4105.42|4085.92|4084.42|17705
1678726200000|2023-03-13 16:50:00|4088.42|4086.92|4091.92|4090.42|4093.92|4092.42|4085.92|4084.42|13866
1678726500000|2023-03-13 16:55:00|4092.92|4091.42|4089.92|4088.42|4094.92|4093.42|4085.92|4084.42|6419
1678726800000|2023-03-13 17:00:00|4090.92|4089.42|4087.92|4086.42|4091.92|4090.42|4083.92|4082.42|5210
1678727100000|2023-03-13 17:05:00|4086.92|4085.42|4093.92|4092.42|4094.92|4093.42|4085.92|4084.42|11186
1678727400000|2023-03-13 17:10:00|4093.42|4091.92|4095.92|4094.42|4097.92|4096.42|4092.92|4091.42|4693
1678727700000|2023-03-13 17:15:00|4094.92|4093.42|4099.92|4098.42|4101.92|4100.42|4092.42|4090.92|5338
1678728000000|2023-03-13 17:20:00|4099.42|4097.92|4094.92|4093.42|4100.92|4099.42|4094.92|4093.42|2761
1678728300000|2023-03-13 17:25:00|4095.92|4094.42|4097.92|4096.42|4100.42|4098.92|4093.92|4092.42|4042
1678728600000|2023-03-13 17:30:00|4096.92|4095.42|4092.92|4091.42|4098.92|4097.42|4091.92|4090.42|3041
1678728900000|2023-03-13 17:35:00|4091.92|4090.42|4102.92|4101.42|4105.92|4104.42|4091.92|4090.42|3720
1678729200000|2023-03-13 17:40:00|4103.92|4102.42|4104.92|4103.42|4106.92|4105.42|4101.92|4100.42|3332
1678729500000|2023-03-13 17:45:00|4105.42|4103.92|4100.92|4099.42|4105.92|4104.42|4100.92|4099.42|2950
1678729800000|2023-03-13 17:50:00|4101.92|4100.42|4101.92|4100.42|4104.92|4103.42|4099.92|4098.42|3842
1678730100000|2023-03-13 17:55:00|4102.92|4101.42|4104.92|4103.42|4108.92|4107.42|4102.92|4101.42|3764
1678730400000|2023-03-13 18:00:00|4105.92|4104.42|4108.92|4107.42|4109.92|4108.42|4104.92|4103.42|2939
1678730700000|2023-03-13 18:05:00|4108.42|4106.92|4104.92|4103.42|4109.92|4108.42|4104.92|4103.42|1984
1678731000000|2023-03-13 18:10:00|4105.92|4104.42|4107.92|4106.42|4108.92|4107.42|4104.92|4103.42|1894
1678731300000|2023-03-13 18:15:00|4106.92|4105.42|4108.92|4107.42|4111.92|4110.42|4106.92|4105.42|1980
1678731600000|2023-03-13 18:20:00|4107.92|4106.42|4110.92|4109.42|4110.92|4109.42|4106.92|4105.42|1873
1678731900000|2023-03-13 18:25:00|4111.92|4110.42|4110.92|4109.42|4113.92|4112.42|4107.92|4106.42|2739
1678732200000|2023-03-13 18:30:00|4111.92|4110.42|4113.92|4112.42|4116.92|4115.42|4111.92|4110.42|3134
1678732500000|2023-03-13 18:35:00|4113.42|4111.92|4106.92|4105.42|4113.92|4112.42|4103.92|4102.42|1812
1678732800000|2023-03-13 18:40:00|4106.42|4104.92|4109.92|4108.42|4112.92|4111.42|4105.42|4103.92|2570
1678733100000|2023-03-13 18:45:00|4108.92|4107.42|4109.92|4108.42|4110.92|4109.42|4106.92|4105.42|2290
1678733400000|2023-03-13 18:50:00|4109.42|4107.92|4111.92|4110.42|4111.92|4110.42|4108.92|4107.42|1012
1678733700000|2023-03-13 18:55:00|4112.92|4111.42|4111.92|4110.42|4112.92|4111.42|4109.92|4108.42|2405
1678734000000|2023-03-13 19:00:00|4110.92|4109.42|4105.92|4104.42|4113.92|4112.42|4105.92|4104.42|1363
1678734300000|2023-03-13 19:05:00|4104.92|4103.42|4105.92|4104.42|4111.92|4110.42|4104.92|4103.42|1448
1678734600000|2023-03-13 19:10:00|4106.92|4105.42|4109.92|4108.42|4111.92|4110.42|4105.92|4104.42|1537
1678734900000|2023-03-13 19:15:00|4110.42|4108.92|4105.92|4104.42|4110.92|4109.42|4104.92|4103.42|4220
1678735200000|2023-03-13 19:20:00|4104.92|4103.42|4100.92|4099.42|4104.92|4103.42|4098.92|4097.42|1774
1678735500000|2023-03-13 19:25:00|4099.92|4098.42|4098.92|4097.42|4100.92|4099.42|4095.92|4094.42|2822
1678735800000|2023-03-13 19:30:00|4099.92|4098.42|4102.92|4101.42|4103.92|4102.42|4097.92|4096.42|1829
1678736100000|2023-03-13 19:35:00|4101.92|4100.42|4106.92|4105.42|4106.92|4105.42|4101.92|4100.42|1732
1678736400000|2023-03-13 19:40:00|4105.92|4104.42|4105.92|4104.42|4109.92|4108.42|4103.92|4102.42|1894
1678736700000|2023-03-13 19:45:00|4105.42|4103.92|4100.92|4099.42|4105.92|4104.42|4100.92|4099.42|2372
1678737000000|2023-03-13 19:50:00|4098.92|4097.42|4096.92|4095.42|4100.92|4099.42|4096.42|4094.92|3357
1678737300000|2023-03-13 19:55:00|4097.92|4096.42|4094.92|4093.42|4097.92|4096.42|4091.92|4090.42|9507
1678737600000|2023-03-13 20:00:00|4093.92|4092.42|4095.92|4094.42|4097.92|4096.42|4093.92|4092.42|1682
1678737900000|2023-03-13 20:05:00|4096.92|4095.42|4097.92|4096.42|4099.42|4097.92|4096.92|4095.42|740
1678738200000|2023-03-13 20:10:00|4096.92|4095.42|4095.92|4094.42|4097.92|4096.42|4094.92|4093.42|572
1678738500000|2023-03-13 20:15:00|4096.92|4095.42|4094.92|4093.42|4096.92|4095.42|4094.92|4093.42|740
1678738800000|2023-03-13 20:20:00|4093.92|4092.42|4093.92|4092.42|4094.42|4092.92|4092.92|4091.42|207
1678739100000|2023-03-13 20:25:00|4092.92|4091.42|4091.92|4090.42|4093.92|4092.42|4091.92|4090.42|2162
1678739400000|2023-03-13 20:30:00|4092.42|4090.92|4091.92|4090.42|4092.92|4091.42|4091.92|4090.42|949
1678739700000|2023-03-13 20:35:00|4092.92|4091.42|4094.92|4093.42|4095.92|4094.42|4091.92|4090.42|216
1678740000000|2023-03-13 20:40:00|4093.92|4092.42|4094.92|4093.42|4094.92|4093.42|4093.92|4092.42|185
1678740300000|2023-03-13 20:45:00|4095.92|4094.42|4099.92|4098.42|4099.92|4098.42|4095.92|4094.42|261
1678740600000|2023-03-13 20:50:00|4098.92|4097.42|4098.92|4097.42|4099.92|4098.42|4097.92|4096.42|451
1678740900000|2023-03-13 20:55:00|4097.92|4096.42|4095.92|4094.42|4097.92|4096.42|4095.42|4093.92|720
1678741200000|2023-03-13 21:00:00|4096.47|4093.47|4096.37|4093.37|4097.07|4094.07|4096.37|4093.37|32
1678741500000|2023-03-13 21:05:00|4096.57|4093.57|4096.57|4093.57|4096.67|4093.67|4096.47|4093.47|0
1678741800000|2023-03-13 21:10:00|4096.47|4093.47|4096.37|4093.37|4096.47|4093.47|4096.37|4093.37|0
1678742100000|2023-03-13 21:15:00|4096.17|4093.17|4096.47|4093.47|4096.47|4093.47|4096.07|4093.07|0
1678742400000|2023-03-13 21:20:00|4096.37|4093.37|4096.07|4093.07|4096.47|4093.47|4095.77|4092.77|0
1678742700000|2023-03-13 21:25:00|4095.97|4092.97|4095.47|4092.47|4096.17|4093.17|4095.47|4092.47|0
1678743000000|2023-03-13 21:30:00|4095.77|4092.77|4095.67|4092.67|4095.87|4092.87|4095.57|4092.57|0
1678743300000|2023-03-13 21:35:00|4095.77|4092.77|4096.27|4093.27|4096.27|4093.27|4095.77|4092.77|0
1678743600000|2023-03-13 21:40:00|4096.37|4093.37|4096.57|4093.57|4096.87|4093.87|4096.07|4093.07|0
1678743900000|2023-03-13 21:45:00|4096.67|4093.67|4096.47|4093.47|4096.77|4093.77|4096.47|4093.47|0
1678744500000|2023-03-13 21:55:00|4096.37|4093.37|4096.17|4093.17|4096.67|4093.67|4096.07|4093.07|0
1678744800000|2023-03-13 22:00:00|4098.47|4095.47|4098.17|4095.17|4100.57|4097.57|4096.37|4093.37|0
1678745100000|2023-03-13 22:05:00|4097.87|4094.87|4096.07|4093.07|4097.87|4094.87|4092.97|4089.97|0
1678745400000|2023-03-13 22:10:00|4096.27|4093.27|4095.97|4092.97|4097.37|4094.37|4094.57|4091.57|0
1678745700000|2023-03-13 22:15:00|4096.07|4093.07|4095.27|4092.27|4097.27|4094.27|4094.97|4091.97|0
1678746000000|2023-03-13 22:20:00|4095.37|4092.37|4098.17|4095.17|4098.57|4095.57|4094.67|4091.67|0
1678746300000|2023-03-13 22:25:00|4097.87|4094.87|4101.67|4098.67|4101.97|4098.97|4096.37|4093.37|0
1678746600000|2023-03-13 22:30:00|4101.47|4098.47|4101.07|4098.07|4102.17|4099.17|4099.67|4096.67|0
1678746900000|2023-03-13 22:35:00|4101.17|4098.17|4101.27|4098.27|4101.97|4098.97|4100.77|4097.77|0
1678747200000|2023-03-13 22:40:00|4101.47|4098.47|4100.37|4097.37|4101.97|4098.97|4100.17|4097.17|0
1678747500000|2023-03-13 22:45:00|4100.27|4097.27|4099.67|4096.67|4100.77|4097.77|4099.67|4096.67|0
1678747800000|2023-03-13 22:50:00|4099.77|4096.77|4100.87|4097.87|4101.07|4098.07|4099.47|4096.47|0
1678748100000|2023-03-13 22:55:00|4101.07|4098.07|4102.17|4099.17|4102.47|4099.47|4100.37|4097.37|0
1678748400000|2023-03-13 23:00:00|4102.37|4099.37|4101.97|4098.97|4102.57|4099.57|4099.67|4096.67|0
1678748700000|2023-03-13 23:05:00|4101.67|4098.67|4101.47|4098.47|4102.27|4099.27|4100.77|4097.77|0
1678749000000|2023-03-13 23:10:00|4101.27|4098.27|4101.07|4098.07|4101.67|4098.67|4100.37|4097.37|0
1678749300000|2023-03-13 23:15:00|4101.27|4098.27|4101.47|4098.47|4101.67|4098.67|4100.17|4097.17|0
1678749600000|2023-03-13 23:20:00|4101.57|4098.57|4100.07|4097.07|4102.17|4099.17|4099.87|4096.87|0
1678749900000|2023-03-13 23:25:00|4099.87|4096.87|4095.47|4092.47|4100.07|4097.07|4094.07|4091.07|0
1678750200000|2023-03-13 23:30:00|4095.67|4092.67|4096.07|4093.07|4096.67|4093.67|4094.57|4091.57|0
1678750500000|2023-03-13 23:35:00|4096.37|4093.37|4097.67|4094.67|4098.17|4095.17|4096.37|4093.37|0
1678750800000|2023-03-13 23:40:00|4097.47|4094.47|4098.37|4095.37|4099.27|4096.27|4097.47|4094.47|0
1678751100000|2023-03-13 23:45:00|4098.17|4095.17|4099.07|4096.07|4099.27|4096.27|4097.47|4094.47|0
1678751400000|2023-03-13 23:50:00|4098.87|4095.87|4095.47|4092.47|4099.47|4096.47|4095.47|4092.47|0
1678751700000|2023-03-13 23:55:00|4095.57|4092.57|4094.07|4091.07|4096.77|4093.77|4093.97|4090.97|0
1678752000000|2023-03-14 00:00:00|4094.57|4091.57|4093.47|4090.47|4095.47|4092.47|4092.07|4089.07|0
1678752300000|2023-03-14 00:05:00|4093.67|4090.67|4093.47|4090.47|4094.37|4091.37|4091.97|4088.97|0
1678752600000|2023-03-14 00:10:00|4093.37|4090.37|4097.87|4094.87|4097.87|4094.87|4092.77|4089.77|0
1678752900000|2023-03-14 00:15:00|4097.77|4094.77|4101.17|4099.17|4102.17|4100.17|4093.17|4091.17|1691
1678753200000|2023-03-14 00:20:00|4100.17|4098.17|4099.17|4097.17|4101.17|4099.17|4098.17|4096.17|267
1678753500000|2023-03-14 00:25:00|4100.17|4098.17|4100.17|4098.17|4101.17|4099.17|4097.67|4095.67|201
1678753800000|2023-03-14 00:30:00|4101.17|4099.17|4102.17|4100.17|4104.17|4102.17|4101.17|4099.17|465
1678754100000|2023-03-14 00:35:00|4103.17|4101.17|4104.17|4102.17|4104.17|4102.17|4102.17|4100.17|995
1678754400000|2023-03-14 00:40:00|4103.17|4101.17|4099.17|4097.17|4104.17|4102.17|4098.17|4096.17|480
1678754700000|2023-03-14 00:45:00|4098.17|4096.17|4105.67|4103.67|4105.67|4103.67|4097.67|4095.67|195
1678755000000|2023-03-14 00:50:00|4105.17|4103.17|4102.17|4100.17|4105.17|4103.17|4101.17|4099.17|465
1678755300000|2023-03-14 00:55:00|4101.67|4099.67|4099.17|4097.17|4101.67|4099.67|4099.17|4097.17|184
1678755600000|2023-03-14 01:00:00|4100.17|4098.17|4101.17|4099.17|4103.17|4101.17|4098.17|4096.17|522
1678755900000|2023-03-14 01:05:00|4100.17|4098.17|4098.67|4096.67|4101.67|4099.67|4098.67|4096.67|116
1678756200000|2023-03-14 01:10:00|4098.17|4096.17|4097.17|4095.17|4100.17|4098.17|4097.17|4095.17|208
1678756500000|2023-03-14 01:15:00|4098.17|4096.17|4100.17|4098.17|4100.17|4098.17|4096.17|4094.17|232
1678756800000|2023-03-14 01:20:00|4100.67|4098.67|4105.17|4103.17|4107.17|4105.17|4100.67|4098.67|350
1678757100000|2023-03-14 01:25:00|4104.67|4102.67|4103.17|4101.17|4104.67|4102.67|4102.17|4100.17|114
1678757400000|2023-03-14 01:30:00|4102.67|4100.67|4101.17|4099.17|4104.17|4102.17|4100.17|4098.17|276
1678757700000|2023-03-14 01:35:00|4100.67|4098.67|4101.17|4099.17|4102.17|4100.17|4099.17|4097.17|149
1678758000000|2023-03-14 01:40:00|4100.17|4098.17|4101.17|4099.17|4103.17|4101.17|4097.17|4095.17|218
1678758300000|2023-03-14 01:45:00|4100.17|4098.17|4104.17|4102.17|4105.17|4103.17|4100.17|4098.17|193
1678758600000|2023-03-14 01:50:00|4103.17|4101.17|4101.17|4099.17|4103.17|4101.17|4101.17|4099.17|339
1678758900000|2023-03-14 01:55:00|4100.17|4098.17|4101.17|4099.17|4101.67|4099.67|4098.17|4096.17|185
1678759200000|2023-03-14 02:00:00|4102.17|4100.17|4104.17|4102.17|4105.17|4103.17|4101.17|4099.17|271
1678759500000|2023-03-14 02:05:00|4105.17|4103.17|4111.67|4109.67|4112.17|4110.17|4105.17|4103.17|512
1678759800000|2023-03-14 02:10:00|4112.17|4110.17|4111.17|4109.17|4112.17|4110.17|4111.17|4109.17|229
1678760100000|2023-03-14 02:15:00|4112.17|4110.17|4110.17|4108.17|4112.17|4110.17|4110.17|4108.17|172
1678760400000|2023-03-14 02:20:00|4111.17|4109.17|4112.17|4110.17|4112.17|4110.17|4110.17|4108.17|48
1678760700000|2023-03-14 02:25:00|4111.67|4109.67|4111.17|4109.17|4113.17|4111.17|4110.17|4108.17|140
1678761000000|2023-03-14 02:30:00|4112.17|4110.17|4110.67|4108.67|4112.17|4110.17|4108.17|4106.17|168
1678761300000|2023-03-14 02:35:00|4110.17|4108.17|4111.17|4109.17|4112.17|4110.17|4110.17|4108.17|51
1678761600000|2023-03-14 02:40:00|4110.17|4108.17|4112.17|4110.17|4112.17|4110.17|4110.17|4108.17|117
1678761900000|2023-03-14 02:45:00|4113.17|4111.17|4112.17|4110.17|4113.17|4111.17|4111.17|4109.17|160
1678762200000|2023-03-14 02:50:00|4112.67|4110.67|4111.17|4109.17|4113.17|4111.17|4111.17|4109.17|45
1678762500000|2023-03-14 02:55:00|4111.67|4109.67|4112.17|4110.17|4113.17|4111.17|4109.17|4107.17|317
1678762800000|2023-03-14 03:00:00|4112.67|4110.67|4108.17|4106.17|4112.67|4110.67|4108.17|4106.17|110
1678763100000|2023-03-14 03:05:00|4107.17|4105.17|4107.17|4105.17|4110.17|4108.17|4107.17|4105.17|159
1678763400000|2023-03-14 03:10:00|4106.17|4104.17|4110.17|4108.17|4110.17|4108.17|4106.17|4104.17|645
1678763700000|2023-03-14 03:15:00|4111.17|4109.17|4112.17|4110.17|4112.17|4110.17|4110.17|4108.17|304
1678764000000|2023-03-14 03:20:00|4113.17|4111.17|4114.17|4112.17|4115.17|4113.17|4113.17|4111.17|306
1678764300000|2023-03-14 03:25:00|4115.17|4113.17|4113.17|4111.17|4115.17|4113.17|4112.17|4110.17|92
1678764600000|2023-03-14 03:30:00|4112.17|4110.17|4115.17|4113.17|4115.17|4113.17|4111.17|4109.17|666
1678764900000|2023-03-14 03:35:00|4114.17|4112.17|4112.17|4110.17|4115.17|4113.17|4111.17|4109.17|267
1678765200000|2023-03-14 03:40:00|4113.17|4111.17|4114.17|4112.17|4114.17|4112.17|4113.17|4111.17|60
1678765500000|2023-03-14 03:45:00|4115.17|4113.17|4115.17|4113.17|4116.17|4114.17|4115.17|4113.17|204
1678765800000|2023-03-14 03:50:00|4114.17|4112.17|4114.17|4112.17|4116.17|4114.17|4114.17|4112.17|1395
1678766100000|2023-03-14 03:55:00|4113.17|4111.17|4113.17|4111.17|4114.17|4112.17|4112.17|4110.17|97
1678766400000|2023-03-14 04:00:00|4113.67|4111.67|4113.17|4111.17|4115.17|4113.17|4112.17|4110.17|126
1678766700000|2023-03-14 04:05:00|4114.17|4112.17|4115.17|4113.17|4115.17|4113.17|4113.17|4111.17|104
1678767000000|2023-03-14 04:10:00|4116.17|4114.17|4114.17|4112.17|4116.17|4114.17|4114.17|4112.17|86
1678767300000|2023-03-14 04:15:00|4114.67|4112.67|4116.17|4114.17|4116.17|4114.17|4114.17|4112.17|4452
1678767600000|2023-03-14 04:20:00|4115.17|4113.17|4117.17|4115.17|4117.17|4115.17|4115.17|4113.17|709
1678767900000|2023-03-14 04:25:00|4116.67|4114.67|4119.17|4117.17|4119.17|4117.17|4116.17|4114.17|156
1678768200000|2023-03-14 04:30:00|4118.17|4116.17|4117.17|4115.17|4118.17|4116.17|4116.67|4114.67|114
1678768500000|2023-03-14 04:35:00|4116.17|4114.17|4114.17|4112.17|4116.17|4114.17|4114.17|4112.17|133
1678768800000|2023-03-14 04:40:00|4115.17|4113.17|4114.17|4112.17|4116.17|4114.17|4114.17|4112.17|144
1678769100000|2023-03-14 04:45:00|4113.67|4111.67|4114.17|4112.17|4114.17|4112.17|4113.17|4111.17|133
1678769400000|2023-03-14 04:50:00|4113.17|4111.17|4113.17|4111.17|4114.17|4112.17|4113.17|4111.17|244
1678769700000|2023-03-14 04:55:00|4113.67|4111.67|4114.17|4112.17|4115.17|4113.17|4113.17|4111.17|62
1678770000000|2023-03-14 05:00:00|4113.17|4111.17|4114.17|4112.17|4115.17|4113.17|4112.17|4110.17|109
1678770300000|2023-03-14 05:05:00|4113.17|4111.17|4115.17|4113.17|4115.17|4113.17|4113.17|4111.17|59
1678770600000|2023-03-14 05:10:00|4114.67|4112.67|4116.17|4114.17|4121.17|4119.17|4114.17|4112.17|847
1678770900000|2023-03-14 05:15:00|4117.17|4115.17|4114.17|4112.17|4117.17|4115.17|4114.17|4112.17|117
1678771200000|2023-03-14 05:20:00|4116.17|4114.17|4114.17|4112.17|4116.17|4114.17|4113.17|4111.17|548
1678771500000|2023-03-14 05:25:00|4113.67|4111.67|4109.17|4107.17|4114.17|4112.17|4109.17|4107.17|81
1678771800000|2023-03-14 05:30:00|4108.17|4106.17|4113.17|4111.17|4113.17|4111.17|4108.17|4106.17|286
1678772100000|2023-03-14 05:35:00|4112.17|4110.17|4108.17|4106.17|4112.17|4110.17|4107.17|4105.17|65
1678772400000|2023-03-14 05:40:00|4107.17|4105.17|4107.17|4105.17|4108.17|4106.17|4106.17|4104.17|164
1678772700000|2023-03-14 05:45:00|4108.17|4106.17|4107.17|4105.17|4109.67|4107.67|4106.17|4104.17|295
1678773000000|2023-03-14 05:50:00|4108.17|4106.17|4107.17|4105.17|4109.17|4107.17|4107.17|4105.17|41
1678773300000|2023-03-14 05:55:00|4108.17|4106.17|4108.17|4106.17|4109.17|4107.17|4107.17|4105.17|43
1678773600000|2023-03-14 06:00:00|4109.17|4107.17|4109.17|4107.17|4110.17|4108.17|4108.17|4106.17|233
1678773900000|2023-03-14 06:05:00|4108.17|4106.17|4108.17|4106.17|4111.17|4109.17|4107.17|4105.17|533
1678774200000|2023-03-14 06:10:00|4107.17|4105.17|4093.17|4091.17|4108.17|4106.17|4093.17|4091.17|2521
1678774500000|2023-03-14 06:15:00|4094.17|4092.17|4081.17|4079.17|4097.17|4095.17|4078.17|4076.17|4073
1678774800000|2023-03-14 06:20:00|4082.17|4080.17|4090.17|4088.17|4094.17|4092.17|4080.17|4078.17|4807
1678775100000|2023-03-14 06:25:00|4092.17|4090.17|4090.17|4088.17|4095.17|4093.17|4088.17|4086.17|1351
1678775400000|2023-03-14 06:30:00|4089.17|4087.17|4088.17|4086.17|4093.17|4091.17|4086.17|4084.17|771
1678775700000|2023-03-14 06:35:00|4089.17|4087.17|4093.17|4091.17|4093.17|4091.17|4088.17|4086.17|566
1678776000000|2023-03-14 06:40:00|4095.17|4093.17|4093.17|4091.17|4097.17|4095.17|4091.17|4089.17|1021
1678776300000|2023-03-14 06:45:00|4093.67|4091.67|4096.17|4094.17|4096.17|4094.17|4090.17|4088.17|714
1678776600000|2023-03-14 06:50:00|4095.17|4093.17|4093.17|4091.17|4098.17|4096.17|4090.17|4088.17|1601
1678776900000|2023-03-14 06:55:00|4092.17|4090.17|4092.17|4090.17|4095.17|4093.17|4089.17|4087.17|1575
1678777200000|2023-03-14 07:00:00|4091.92|4090.42|4109.92|4108.42|4109.92|4108.42|4091.92|4090.42|5198
1678777500000|2023-03-14 07:05:00|4108.92|4107.42|4110.92|4109.42|4112.92|4111.42|4105.92|4104.42|2937
1678777800000|2023-03-14 07:10:00|4111.92|4110.42|4110.92|4109.42|4114.92|4113.42|4109.92|4108.42|2855
1678778100000|2023-03-14 07:15:00|4109.92|4108.42|4104.92|4103.42|4110.92|4109.42|4102.92|4101.42|7865
1678778400000|2023-03-14 07:20:00|4106.92|4105.42|4106.92|4105.42|4111.92|4110.42|4105.92|4104.42|2554
1678778700000|2023-03-14 07:25:00|4105.92|4104.42|4098.92|4097.42|4105.92|4104.42|4097.92|4096.42|3793
1678779000000|2023-03-14 07:30:00|4099.92|4098.42|4100.92|4099.42|4100.92|4099.42|4095.92|4094.42|2894
1678779300000|2023-03-14 07:35:00|4099.92|4098.42|4100.92|4099.42|4104.92|4103.42|4099.92|4098.42|1907
1678779600000|2023-03-14 07:40:00|4099.92|4098.42|4095.92|4094.42|4101.92|4100.42|4095.92|4094.42|9778
1678779900000|2023-03-14 07:45:00|4096.92|4095.42|4095.92|4094.42|4097.92|4096.42|4092.92|4091.42|4650
1678780200000|2023-03-14 07:50:00|4096.42|4094.92|4095.92|4094.42|4099.92|4098.42|4094.92|4093.42|2408
1678780500000|2023-03-14 07:55:00|4094.92|4093.42|4102.92|4101.42|4105.42|4103.92|4094.92|4093.42|12701
1678780800000|2023-03-14 08:00:00|4101.92|4100.42|4101.92|4100.42|4114.92|4113.42|4101.92|4100.42|31352
1678781100000|2023-03-14 08:05:00|4102.92|4101.42|4114.92|4113.42|4117.92|4116.42|4101.92|4100.42|18702
1678781400000|2023-03-14 08:10:00|4113.92|4112.42|4113.92|4112.42|4116.92|4115.42|4099.92|4098.42|33444
1678781700000|2023-03-14 08:15:00|4114.92|4113.42|4100.92|4099.42|4116.92|4115.42|4099.42|4097.92|12674
1678782000000|2023-03-14 08:20:00|4101.92|4100.42|4092.92|4091.42|4102.92|4101.42|4091.92|4090.42|12399
1678782300000|2023-03-14 08:25:00|4091.92|4090.42|4101.92|4100.42|4103.92|4102.42|4086.92|4085.42|23485
1678782600000|2023-03-14 08:30:00|4100.92|4099.42|4105.92|4104.42|4108.92|4107.42|4099.92|4098.42|35303
1678782900000|2023-03-14 08:35:00|4106.92|4105.42|4117.92|4116.42|4120.92|4119.42|4104.92|4103.42|14367
1678783200000|2023-03-14 08:40:00|4118.15|4116.65|4110.15|4108.65|4119.65|4118.15|4110.15|4108.65|93762
1678783500000|2023-03-14 08:45:00|4109.15|4107.65|4115.15|4113.65|4118.15|4116.65|4107.15|4105.65|31367
1678783800000|2023-03-14 08:50:00|4114.15|4112.65|4114.15|4112.65|4117.15|4115.65|4111.15|4109.65|50773
1678784100000|2023-03-14 08:55:00|4115.15|4113.65|4117.15|4115.65|4119.15|4117.65|4114.15|4112.65|11793
1678784400000|2023-03-14 09:00:00|4118.15|4116.65|4109.15|4107.65|4120.15|4118.65|4107.15|4105.65|39008
1678784700000|2023-03-14 09:05:00|4110.15|4108.65|4107.15|4105.65|4113.15|4111.65|4106.15|4104.65|11439
1678785000000|2023-03-14 09:10:00|4106.15|4104.65|4100.15|4098.65|4107.15|4105.65|4097.15|4095.65|22096
1678785300000|2023-03-14 09:15:00|4099.15|4097.65|4095.15|4093.65|4100.15|4098.65|4094.15|4092.65|25834
1678785600000|2023-03-14 09:20:00|4094.15|4092.65|4093.15|4091.65|4097.15|4095.65|4092.15|4090.65|19205
1678785900000|2023-03-14 09:25:00|4094.15|4092.65|4103.15|4101.65|4106.15|4104.65|4093.15|4091.65|14892
1678786200000|2023-03-14 09:30:00|4104.15|4102.65|4108.15|4106.65|4108.15|4106.65|4098.15|4096.65|12614
1678786500000|2023-03-14 09:35:00|4109.15|4107.65|4110.15|4108.65|4114.15|4112.65|4107.15|4105.65|15035
1678786800000|2023-03-14 09:40:00|4111.15|4109.65|4110.15|4108.65|4111.15|4109.65|4106.15|4104.65|31719
1678787100000|2023-03-14 09:45:00|4111.15|4109.65|4105.15|4103.65|4114.15|4112.65|4105.15|4103.65|36384
1678787400000|2023-03-14 09:50:00|4106.15|4104.65|4099.15|4097.65|4110.15|4108.65|4097.15|4095.65|17997
1678787700000|2023-03-14 09:55:00|4098.15|4096.65|4102.15|4100.65|4105.15|4103.65|4098.15|4096.65|10813
1678788000000|2023-03-14 10:00:00|4101.15|4099.65|4099.15|4097.65|4105.15|4103.65|4099.15|4097.65|32528
1678788300000|2023-03-14 10:05:00|4100.15|4098.65|4106.15|4104.65|4107.15|4105.65|4097.15|4095.65|9561
1678788600000|2023-03-14 10:10:00|4106.65|4105.15|4106.15|4104.65|4109.15|4107.65|4105.15|4103.65|8652
1678788900000|2023-03-14 10:15:00|4107.15|4105.65|4109.15|4107.65|4109.15|4107.65|4101.15|4099.65|17847
1678789200000|2023-03-14 10:20:00|4110.15|4108.65|4109.15|4107.65|4113.15|4111.65|4108.15|4106.65|21009
1678789500000|2023-03-14 10:25:00|4108.15|4106.65|4113.15|4111.65|4113.15|4111.65|4104.15|4102.65|23955
1678789800000|2023-03-14 10:30:00|4112.15|4110.65|4111.15|4109.65|4114.15|4112.65|4108.15|4106.65|18739
1678790100000|2023-03-14 10:35:00|4110.15|4108.65|4106.15|4104.65|4111.15|4109.65|4105.15|4103.65|18062
1678790400000|2023-03-14 10:40:00|4105.15|4103.65|4106.15|4104.65|4106.15|4104.65|4103.15|4101.65|9515
1678790700000|2023-03-14 10:45:00|4105.15|4103.65|4108.15|4106.65|4109.15|4107.65|4102.15|4100.65|19461
1678791000000|2023-03-14 10:50:00|4109.15|4107.65|4110.15|4108.65|4113.15|4111.65|4109.15|4107.65|26119
1678791300000|2023-03-14 10:55:00|4110.65|4109.15|4110.15|4108.65|4111.15|4109.65|4106.15|4104.65|7095
1678791600000|2023-03-14 11:00:00|4109.65|4108.15|4113.15|4111.65|4114.15|4112.65|4108.65|4107.15|28388
1678791900000|2023-03-14 11:05:00|4114.15|4112.65|4117.15|4115.65|4118.15|4116.65|4113.15|4111.65|12554
1678792200000|2023-03-14 11:10:00|4118.15|4116.65|4118.15|4116.65|4121.15|4119.65|4117.15|4115.65|11142
1678792500000|2023-03-14 11:15:00|4119.15|4117.65|4121.15|4119.65|4121.15|4119.65|4116.15|4114.65|23937
1678792800000|2023-03-14 11:20:00|4121.65|4120.15|4126.65|4125.15|4127.15|4125.65|4120.15|4118.65|19279
1678793100000|2023-03-14 11:25:00|4127.15|4125.65|4126.15|4124.65|4130.15|4128.65|4124.15|4122.65|24460
1678793400000|2023-03-14 11:30:00|4125.15|4123.65|4126.15|4124.65|4128.15|4126.65|4124.15|4122.65|7793
1678793700000|2023-03-14 11:35:00|4125.15|4123.65|4127.15|4125.65|4127.15|4125.65|4122.15|4120.65|5806
1678794000000|2023-03-14 11:40:00|4128.15|4126.65|4132.15|4130.65|4132.15|4130.65|4127.15|4125.65|12469
1678794300000|2023-03-14 11:45:00|4131.65|4130.15|4129.15|4127.65|4132.15|4130.65|4129.15|4127.65|9249
1678794600000|2023-03-14 11:50:00|4128.15|4126.65|4132.15|4130.65|4132.15|4130.65|4126.15|4124.65|10004
1678794900000|2023-03-14 11:55:00|4131.65|4130.15|4128.15|4126.65|4133.15|4131.65|4128.15|4126.65|18288
1678795200000|2023-03-14 12:00:00|4129.15|4127.65|4129.15|4127.65|4134.15|4132.65|4129.15|4127.65|13546
1678795500000|2023-03-14 12:05:00|4130.15|4128.65|4133.15|4131.65|4134.15|4132.65|4128.15|4126.65|20418
1678795800000|2023-03-14 12:10:00|4134.15|4132.65|4133.15|4131.65|4135.15|4133.65|4130.65|4129.15|22206
1678796100000|2023-03-14 12:15:00|4132.15|4130.65|4131.15|4129.65|4133.15|4131.65|4127.15|4125.65|12937
1678796400000|2023-03-14 12:20:00|4130.15|4128.65|4130.15|4128.65|4133.15|4131.65|4126.15|4124.65|27692
1678796700000|2023-03-14 12:25:00|4131.15|4129.65|4124.15|4122.65|4131.65|4130.15|4124.15|4122.65|17221
1678797000000|2023-03-14 12:30:00|4123.65|4122.15|4134.15|4132.65|4144.65|4143.15|4111.15|4109.65|35820
1678797300000|2023-03-14 12:35:00|4133.15|4131.65|4143.15|4141.65|4143.65|4142.15|4123.15|4121.65|23429
1678797600000|2023-03-14 12:40:00|4143.25|4141.75|4141.25|4139.75|4144.25|4142.75|4132.25|4130.75|25193
1678797900000|2023-03-14 12:45:00|4141.75|4140.25|4153.25|4151.75|4153.25|4151.75|4138.25|4136.75|20740
1678798200000|2023-03-14 12:50:00|4154.25|4152.75|4159.25|4157.75|4160.25|4158.75|4146.25|4144.75|21409
1678798500000|2023-03-14 12:55:00|4161.25|4159.75|4159.25|4157.75|4166.25|4164.75|4157.25|4155.75|15861
1678798800000|2023-03-14 13:00:00|4159.75|4158.25|4158.25|4156.75|4166.25|4164.75|4155.25|4153.75|14799
1678799100000|2023-03-14 13:05:00|4159.25|4157.75|4161.25|4159.75|4165.25|4163.75|4157.25|4155.75|9586
1678799400000|2023-03-14 13:10:00|4160.25|4158.75|4168.25|4166.75|4168.25|4166.75|4158.25|4156.75|17742
1678799700000|2023-03-14 13:15:00|4167.25|4165.75|4168.25|4166.75|4173.25|4171.75|4166.75|4165.25|42860
1678800000000|2023-03-14 13:20:00|4167.25|4165.75|4170.25|4168.75|4174.25|4172.75|4165.25|4163.75|43628
1678800300000|2023-03-14 13:25:00|4171.25|4169.75|4175.25|4173.75|4176.25|4174.75|4169.25|4167.75|70930
1678800600000|2023-03-14 13:30:00|4174.25|4172.75|4172.25|4170.75|4176.25|4174.75|4172.25|4170.75|22832
1678800900000|2023-03-14 13:35:00|4173.25|4171.75|4180.25|4178.75|4182.25|4180.75|4172.25|4170.75|40801
1678801200000|2023-03-14 13:40:00|4180.75|4179.25|4180.25|4178.75|4185.25|4183.75|4177.25|4175.75|18206
1678801500000|2023-03-14 13:45:00|4181.25|4179.75|4180.25|4178.75|4188.25|4186.75|4178.25|4176.75|39279
1678801800000|2023-03-14 13:50:00|4179.75|4178.25|4179.25|4177.75|4182.75|4181.25|4174.25|4172.75|23920
1678802100000|2023-03-14 13:55:00|4178.25|4176.75|4176.25|4174.75|4180.25|4178.75|4172.25|4170.75|21213
1678802400000|2023-03-14 14:00:00|4177.25|4175.75|4183.25|4181.75|4185.25|4183.75|4173.25|4171.75|25398
1678802700000|2023-03-14 14:05:00|4184.25|4182.75|4179.25|4177.75|4186.25|4184.75|4176.25|4174.75|25271
1678803000000|2023-03-14 14:10:00|4178.25|4176.75|4176.25|4174.75|4179.25|4177.75|4168.25|4166.75|17832
1678803300000|2023-03-14 14:15:00|4175.25|4173.75|4175.25|4173.75|4183.25|4181.75|4174.25|4172.75|32145
1678803600000|2023-03-14 14:20:00|4176.25|4174.75|4186.25|4184.75|4186.25|4184.75|4173.25|4171.75|33144
1678803900000|2023-03-14 14:25:00|4185.75|4184.25|4189.25|4187.75|4189.25|4187.75|4183.25|4181.75|22255
1678804200000|2023-03-14 14:30:00|4188.25|4186.75|4189.25|4187.75|4190.25|4188.75|4186.25|4184.75|30384
1678804500000|2023-03-14 14:35:00|4188.25|4186.75|4186.25|4184.75|4190.25|4188.75|4182.25|4180.75|19009
1678804800000|2023-03-14 14:40:00|4185.25|4183.75|4181.25|4179.75|4187.25|4185.75|4180.25|4178.75|12155
1678805100000|2023-03-14 14:45:00|4182.25|4180.75|4185.25|4183.75|4187.25|4185.75|4180.25|4178.75|16110
1678805400000|2023-03-14 14:50:00|4186.25|4184.75|4179.25|4177.75|4186.25|4184.75|4179.25|4177.75|11435
1678805700000|2023-03-14 14:55:00|4180.25|4178.75|4169.25|4167.75|4181.25|4179.75|4168.25|4166.75|30667
1678806000000|2023-03-14 15:00:00|4170.25|4168.75|4177.25|4175.75|4179.25|4177.75|4166.25|4164.75|15049
1678806300000|2023-03-14 15:05:00|4176.75|4175.25|4180.25|4178.75|4182.25|4180.75|4176.25|4174.75|14336
1678806600000|2023-03-14 15:10:00|4180.03|4178.53|4184.03|4182.53|4185.03|4183.53|4180.03|4178.53|15702
1678806900000|2023-03-14 15:15:00|4185.03|4183.53|4185.03|4183.53|4188.03|4186.53|4183.03|4181.53|11410
1678807200000|2023-03-14 15:20:00|4186.03|4184.53|4188.03|4186.53|4188.03|4186.53|4183.03|4181.53|14676
1678807500000|2023-03-14 15:25:00|4189.03|4187.53|4188.03|4186.53|4190.03|4188.53|4185.03|4183.53|7673
1678807800000|2023-03-14 15:30:00|4187.03|4185.53|4186.03|4184.53|4191.03|4189.53|4186.03|4184.53|11725
1678808100000|2023-03-14 15:35:00|4187.03|4185.53|4189.03|4187.53|4189.03|4187.53|4185.03|4183.53|18972
1678808400000|2023-03-14 15:40:00|4190.03|4188.53|4187.03|4185.53|4190.03|4188.53|4185.03|4183.53|13545
1678808700000|2023-03-14 15:45:00|4188.03|4186.53|4180.03|4178.53|4188.03|4186.53|4179.03|4177.53|16552
1678809000000|2023-03-14 15:50:00|4181.03|4179.53|4185.03|4183.53|4187.03|4185.53|4181.03|4179.53|17340
1678809300000|2023-03-14 15:55:00|4184.03|4182.53|4182.03|4180.53|4186.03|4184.53|4181.03|4179.53|16456
1678809600000|2023-03-14 16:00:00|4183.03|4181.53|4185.03|4183.53|4186.03|4184.53|4183.03|4181.53|9800
1678809900000|2023-03-14 16:05:00|4186.03|4184.53|4182.03|4180.53|4186.03|4184.53|4179.03|4177.53|21550
1678810200000|2023-03-14 16:10:00|4183.03|4181.53|4187.03|4185.53|4187.03|4185.53|4183.03|4181.53|37705
1678810500000|2023-03-14 16:15:00|4186.03|4184.53|4185.03|4183.53|4187.03|4185.53|4183.03|4181.53|17207
1678810800000|2023-03-14 16:20:00|4184.03|4182.53|4178.03|4176.53|4184.03|4182.53|4176.03|4174.53|23399
1678811100000|2023-03-14 16:25:00|4177.03|4175.53|4174.03|4172.53|4177.03|4175.53|4173.03|4171.53|36517
1678811400000|2023-03-14 16:30:00|4175.03|4173.53|4179.03|4177.53|4181.03|4179.53|4174.03|4172.53|51879
1678811700000|2023-03-14 16:35:00|4180.03|4178.53|4178.03|4176.53|4182.03|4180.53|4178.03|4176.53|24014
1678812000000|2023-03-14 16:40:00|4177.03|4175.53|4170.03|4168.53|4177.03|4175.53|4170.03|4168.53|17132
1678812300000|2023-03-14 16:45:00|4171.03|4169.53|4173.03|4171.53|4174.03|4172.53|4169.03|4167.53|15610
1678812600000|2023-03-14 16:50:00|4174.03|4172.53|4167.03|4165.53|4175.03|4173.53|4166.03|4164.53|27305
1678812900000|2023-03-14 16:55:00|4166.03|4164.53|4168.03|4166.53|4169.03|4167.53|4163.03|4161.53|8542
1678813200000|2023-03-14 17:00:00|4169.03|4167.53|4167.03|4165.53|4171.03|4169.53|4167.03|4165.53|9346
1678813500000|2023-03-14 17:05:00|4166.03|4164.53|4159.03|4157.53|4167.03|4165.53|4159.03|4157.53|5920
1678813800000|2023-03-14 17:10:00|4158.03|4156.53|4154.03|4152.53|4159.53|4158.03|4154.03|4152.53|5344
1678814100000|2023-03-14 17:15:00|4153.03|4151.53|4153.03|4151.53|4155.03|4153.53|4146.03|4144.53|10046
1678814400000|2023-03-14 17:20:00|4152.53|4151.03|4155.03|4153.53|4156.03|4154.53|4149.03|4147.53|5762
1678814700000|2023-03-14 17:25:00|4156.03|4154.53|4161.03|4159.53|4163.03|4161.53|4155.03|4153.53|3081
1678815000000|2023-03-14 17:30:00|4162.03|4160.53|4161.03|4159.53|4163.03|4161.53|4159.03|4157.53|3544
1678815300000|2023-03-14 17:35:00|4160.03|4158.53|4167.03|4165.53|4167.03|4165.53|4160.03|4158.53|3583
1678815600000|2023-03-14 17:40:00|4168.03|4166.53|4158.03|4156.53|4169.03|4167.53|4158.03|4156.53|3669
1678815900000|2023-03-14 17:45:00|4157.53|4156.03|4162.03|4160.53|4162.53|4161.03|4157.03|4155.53|2102
1678816200000|2023-03-14 17:50:00|4161.53|4160.03|4161.03|4159.53|4162.03|4160.53|4158.03|4156.53|4411
1678816500000|2023-03-14 17:55:00|4160.03|4158.53|4159.03|4157.53|4160.03|4158.53|4155.03|4153.53|1990
1678816800000|2023-03-14 18:00:00|4160.03|4158.53|4153.03|4151.53|4161.03|4159.53|4153.03|4151.53|3035
1678817100000|2023-03-14 18:05:00|4154.03|4152.53|4151.03|4149.53|4154.03|4152.53|4147.53|4146.03|2328
1678817400000|2023-03-14 18:10:00|4152.03|4150.53|4154.03|4152.53|4155.03|4153.53|4152.03|4150.53|7312
1678817700000|2023-03-14 18:15:00|4153.53|4152.03|4153.03|4151.53|4154.03|4152.53|4149.03|4147.53|2019
1678818000000|2023-03-14 18:20:00|4152.03|4150.53|4153.03|4151.53|4155.03|4153.53|4151.03|4149.53|2159
1678818300000|2023-03-14 18:25:00|4154.03|4152.53|4161.03|4159.53|4161.03|4159.53|4153.03|4151.53|3722
1678818600000|2023-03-14 18:30:00|4160.03|4158.53|4163.03|4161.53|4163.03|4161.53|4159.03|4157.53|1979
1678818900000|2023-03-14 18:35:00|4162.53|4161.03|4159.03|4157.53|4163.03|4161.53|4158.53|4157.03|1453
1678819200000|2023-03-14 18:40:00|4158.53|4157.03|4157.03|4155.53|4159.53|4158.03|4156.03|4154.53|1251
1678819500000|2023-03-14 18:45:00|4156.53|4155.03|4159.03|4157.53|4161.03|4159.53|4156.03|4154.53|2033
1678819800000|2023-03-14 18:50:00|4158.03|4156.53|4160.03|4158.53|4162.03|4160.53|4158.03|4156.53|1722
1678820100000|2023-03-14 18:55:00|4159.53|4158.03|4157.03|4155.53|4160.03|4158.53|4156.03|4154.53|1927
1678820400000|2023-03-14 19:00:00|4156.53|4155.03|4157.03|4155.53|4159.03|4157.53|4156.03|4154.53|1366
1678820700000|2023-03-14 19:05:00|4156.53|4155.03|4150.03|4148.53|4158.03|4156.53|4150.03|4148.53|1326
1678821000000|2023-03-14 19:10:00|4149.03|4147.53|4146.03|4144.53|4150.03|4148.53|4145.53|4144.03|2873
1678821300000|2023-03-14 19:15:00|4145.03|4143.53|4152.03|4150.53|4152.03|4150.53|4145.03|4143.53|1539
1678821600000|2023-03-14 19:20:00|4153.03|4151.53|4152.03|4150.53|4153.03|4151.53|4150.03|4148.53|1175
1678821900000|2023-03-14 19:25:00|4151.03|4149.53|4154.03|4152.53|4155.03|4153.53|4151.03|4149.53|834
1678822200000|2023-03-14 19:30:00|4155.03|4153.53|4158.03|4156.53|4158.03|4156.53|4153.03|4151.53|1145
1678822500000|2023-03-14 19:35:00|4159.03|4157.53|4159.03|4157.53|4161.03|4159.53|4158.03|4156.53|1120
1678822800000|2023-03-14 19:40:00|4158.53|4157.03|4161.03|4159.53|4162.03|4160.53|4158.03|4156.53|785
1678823100000|2023-03-14 19:45:00|4162.03|4160.53|4163.03|4161.53|4164.03|4162.53|4160.03|4158.53|1566
1678823400000|2023-03-14 19:50:00|4164.03|4162.53|4166.03|4164.53|4167.03|4165.53|4164.03|4162.53|1894
1678823700000|2023-03-14 19:55:00|4167.03|4165.53|4177.03|4175.53|4178.03|4176.53|4166.03|4164.53|7496
1678824000000|2023-03-14 20:00:00|4176.53|4175.03|4173.03|4171.53|4176.53|4175.03|4173.03|4171.53|874
1678824300000|2023-03-14 20:05:00|4174.03|4172.53|4173.03|4171.53|4174.03|4172.53|4173.03|4171.53|92
1678824600000|2023-03-14 20:10:00|4172.03|4170.53|4172.03|4170.53|4172.03|4170.53|4172.03|4170.53|54
1678824900000|2023-03-14 20:15:00|4171.03|4169.53|4171.03|4169.53|4171.03|4169.53|4171.03|4169.53|135
1678825200000|2023-03-14 20:20:00|4172.03|4170.53|4171.03|4169.53|4172.03|4170.53|4171.03|4169.53|701
1678825500000|2023-03-14 20:25:00|4172.03|4170.53|4172.03|4170.53|4172.03|4170.53|4171.03|4169.53|386
1678825800000|2023-03-14 20:30:00|4173.03|4171.53|4174.03|4172.53|4174.03|4172.53|4173.03|4171.53|213
1678826100000|2023-03-14 20:35:00|4175.03|4173.53|4175.03|4173.53|4175.03|4173.53|4174.03|4172.53|167
1678826400000|2023-03-14 20:40:00|||||||||39
1678826700000|2023-03-14 20:45:00|4176.03|4174.53|4177.03|4175.53|4178.03|4176.53|4176.03|4174.53|298
1678827000000|2023-03-14 20:50:00|4176.03|4174.53|4175.03|4173.53|4177.03|4175.53|4175.03|4173.53|558
1678827300000|2023-03-14 20:55:00|4174.03|4172.53|4174.03|4172.53|4175.03|4173.53|4173.03|4171.53|980
1678827600000|2023-03-14 21:00:00|4174.58|4171.58|4174.68|4171.68|4175.08|4172.08|4174.28|4171.28|9
1678827900000|2023-03-14 21:05:00|4174.78|4171.78|4174.78|4171.78|4174.88|4171.88|4174.68|4171.68|0
1678828200000|2023-03-14 21:10:00|4174.88|4171.88|4174.88|4171.88|4174.88|4171.88|4174.88|4171.88|0
1678828500000|2023-03-14 21:15:00|4174.68|4171.68|4174.48|4171.48|4174.68|4171.68|4174.28|4171.28|0
1678828800000|2023-03-14 21:20:00|4174.58|4171.58|4174.68|4171.68|4174.68|4171.68|4174.58|4171.58|0
1678829100000|2023-03-14 21:25:00|4174.58|4171.58|4174.48|4171.48|4174.58|4171.58|4174.38|4171.38|0
1678829400000|2023-03-14 21:30:00|4174.58|4171.58|4174.58|4171.58|4174.78|4171.78|4174.58|4171.58|0
1678829700000|2023-03-14 21:35:00|4174.28|4171.28|4174.28|4171.28|4174.48|4171.48|4173.98|4170.98|0
1678830000000|2023-03-14 21:40:00|4174.38|4171.38|4173.18|4170.18|4174.38|4171.38|4173.18|4170.18|0
1678830300000|2023-03-14 21:45:00|4173.08|4170.08|4173.18|4170.18|4173.38|4170.38|4173.08|4170.08|0
1678830600000|2023-03-14 21:50:00|4173.08|4170.08|4173.18|4170.18|4173.38|4170.38|4173.08|4170.08|0
1678830900000|2023-03-14 21:55:00|4173.28|4170.28|4173.18|4170.18|4173.48|4170.48|4172.78|4169.78|0
1678831200000|2023-03-14 22:00:00|4172.98|4169.98|4173.08|4170.08|4173.88|4170.88|4171.98|4168.98|0
1678831500000|2023-03-14 22:05:00|4172.98|4169.98|4172.18|4169.18|4173.58|4170.58|4171.98|4168.98|0
1678831800000|2023-03-14 22:10:00|4172.28|4169.28|4169.98|4166.98|4172.48|4169.48|4169.78|4166.78|0
1678832100000|2023-03-14 22:15:00|4169.78|4166.78|4169.28|4166.28|4169.98|4166.98|4168.88|4165.88|0
1678832400000|2023-03-14 22:20:00|4169.08|4166.08|4170.38|4167.38|4170.38|4167.38|4168.88|4165.88|0
1678832700000|2023-03-14 22:25:00|4170.48|4167.48|4169.28|4166.28|4170.68|4167.68|4169.28|4166.28|0
1678833000000|2023-03-14 22:30:00|4169.48|4166.48|4168.38|4165.38|4169.48|4166.48|4167.98|4164.98|0
1678833300000|2023-03-14 22:35:00|4168.58|4165.58|4169.48|4166.48|4169.48|4166.48|4168.38|4165.38|0
1678833600000|2023-03-14 22:40:00|4169.28|4166.28|4169.28|4166.28|4169.48|4166.48|4169.28|4166.28|0
1678833900000|2023-03-14 22:45:00|4169.08|4166.08|4168.38|4165.38|4169.08|4166.08|4167.98|4164.98|0
1678834200000|2023-03-14 22:50:00|4168.58|4165.58|4168.58|4165.58|4168.58|4165.58|4168.18|4165.18|0
1678834500000|2023-03-14 22:55:00|4168.38|4165.38|4168.38|4165.38|4168.58|4165.58|4167.98|4164.98|0
1678834800000|2023-03-14 23:00:00|4168.58|4165.58|4170.68|4167.68|4172.88|4169.88|4168.38|4165.38|0
1678835100000|2023-03-14 23:05:00|4170.78|4167.78|4170.88|4167.88|4171.08|4168.08|4169.98|4166.98|0
1678835400000|2023-03-14 23:10:00|4171.08|4168.08|4172.68|4169.68|4172.68|4169.68|4171.08|4168.08|0
1678835700000|2023-03-14 23:15:00|4172.88|4169.88|4171.58|4168.58|4172.88|4169.88|4171.08|4168.08|0
1678836000000|2023-03-14 23:20:00|4171.28|4168.28|4171.28|4168.28|4172.68|4169.68|4171.08|4168.08|0
1678836300000|2023-03-14 23:25:00|4171.58|4168.58|4171.78|4168.78|4172.18|4169.18|4171.28|4168.28|0
1678836600000|2023-03-14 23:30:00|4171.08|4168.08|4170.18|4167.18|4172.68|4169.68|4169.98|4166.98|0
1678836900000|2023-03-14 23:35:00|4170.38|4167.38|4170.88|4167.88|4171.28|4168.28|4169.98|4166.98|0
1678837200000|2023-03-14 23:40:00|4171.08|4168.08|4171.28|4168.28|4171.58|4168.58|4170.88|4167.88|0
1678837500000|2023-03-14 23:45:00|4171.08|4168.08|4169.78|4166.78|4171.58|4168.58|4169.48|4166.48|0
1678837800000|2023-03-14 23:50:00|4169.98|4166.98|4169.78|4166.78|4170.18|4167.18|4168.88|4165.88|0
1678838100000|2023-03-14 23:55:00|4169.98|4166.98|4171.58|4168.58|4171.98|4168.98|4169.48|4166.48|0
1678838400000|2023-03-15 00:00:00|4171.68|4168.68|4171.98|4168.98|4172.18|4169.18|4170.38|4167.38|0
1678838700000|2023-03-15 00:05:00|4172.18|4169.18|4168.88|4165.88|4172.68|4169.68|4168.58|4165.58|0
1678839000000|2023-03-15 00:10:00|4168.98|4165.98|4171.28|4168.28|4172.08|4169.08|4168.38|4165.38|0
1678839300000|2023-03-15 00:15:00|4171.48|4168.48|4171.28|4169.28|4174.28|4172.28|4170.28|4167.88|263
1678839600000|2023-03-15 00:20:00|4172.28|4170.28|4170.28|4168.28|4172.78|4170.78|4168.28|4166.28|908
1678839900000|2023-03-15 00:25:00|4169.28|4167.28|4168.78|4166.78|4170.28|4168.28|4168.28|4166.28|57
1678840200000|2023-03-15 00:30:00|4169.28|4167.28|4173.78|4171.78|4174.28|4172.28|4169.28|4167.28|220
1678840500000|2023-03-15 00:35:00|4173.28|4171.28|4173.28|4171.28|4173.28|4171.28|4173.28|4171.28|107
1678840800000|2023-03-15 00:40:00|||||||||16
1678841100000|2023-03-15 00:45:00|4174.28|4172.28|4174.28|4172.28|4174.28|4172.28|4174.28|4172.28|34
1678841400000|2023-03-15 00:50:00|4173.28|4171.28|4173.28|4171.28|4173.28|4171.28|4172.28|4170.28|78
1678841700000|2023-03-15 00:55:00|4172.28|4170.28|4171.28|4169.28|4174.28|4172.28|4171.28|4169.28|138
1678842000000|2023-03-15 01:00:00|4170.28|4168.28|4174.28|4172.28|4174.28|4172.28|4170.28|4168.28|99
1678842300000|2023-03-15 01:05:00|4174.78|4172.78|4174.28|4172.28|4175.28|4173.28|4174.28|4172.28|118
1678842600000|2023-03-15 01:10:00|4175.28|4173.28|4174.28|4172.28|4175.28|4173.28|4174.28|4172.28|42
1678842900000|2023-03-15 01:15:00|4175.28|4173.28|4174.28|4172.28|4175.28|4173.28|4173.28|4171.28|55
1678843200000|2023-03-15 01:20:00|4175.28|4173.28|4175.28|4173.28|4175.28|4173.28|4174.28|4172.28|126
1678843500000|2023-03-15 01:25:00|4174.78|4172.78|4175.28|4173.28|4175.28|4173.28|4174.28|4172.28|302
1678843800000|2023-03-15 01:30:00|4174.28|4172.28|4171.28|4169.28|4175.28|4173.28|4171.28|4169.28|180
1678844100000|2023-03-15 01:35:00|4172.28|4170.28|4172.28|4170.28|4173.28|4171.28|4171.28|4169.28|84
1678844400000|2023-03-15 01:40:00|4171.28|4169.28|4173.28|4171.28|4173.28|4171.28|4171.28|4169.28|263
1678844700000|2023-03-15 01:45:00|4174.28|4172.28|4174.28|4172.28|4174.28|4172.28|4174.28|4172.28|288
1678845000000|2023-03-15 01:50:00|4173.28|4171.28|4175.28|4173.28|4176.28|4174.28|4173.28|4171.28|58
1678845300000|2023-03-15 01:55:00|4176.28|4174.28|4176.28|4174.28|4176.78|4174.78|4176.28|4174.28|49
1678845600000|2023-03-15 02:00:00|4177.28|4175.28|4176.28|4174.28|4177.28|4175.28|4176.28|4174.28|60
1678845900000|2023-03-15 02:05:00|4176.78|4174.78|4178.28|4176.28|4180.28|4178.28|4176.28|4174.28|163
1678846200000|2023-03-15 02:10:00|4177.28|4175.28|4178.28|4176.28|4178.28|4176.28|4176.28|4174.28|86
1678846500000|2023-03-15 02:15:00|4177.28|4175.28|4179.28|4177.28|4179.28|4177.28|4176.28|4174.28|281
1678846800000|2023-03-15 02:20:00|4178.28|4176.28|4177.28|4175.28|4178.28|4176.28|4176.28|4174.28|325
1678847100000|2023-03-15 02:25:00|4177.78|4175.78|4178.28|4176.28|4178.28|4176.28|4177.28|4175.28|52
1678847400000|2023-03-15 02:30:00|4177.28|4175.28|4178.28|4176.28|4178.28|4176.28|4176.28|4174.28|131
1678847700000|2023-03-15 02:35:00|4177.78|4175.78|4177.28|4175.28|4178.28|4176.28|4176.78|4174.78|237
1678848000000|2023-03-15 02:40:00|4176.28|4174.28|4177.28|4175.28|4177.28|4175.28|4176.28|4174.28|118
1678848300000|2023-03-15 02:45:00|4178.28|4176.28|4177.28|4175.28|4178.28|4176.28|4177.28|4175.28|88
1678848600000|2023-03-15 02:50:00|4177.78|4175.78|4180.28|4178.28|4182.28|4180.28|4177.78|4175.78|102
1678848900000|2023-03-15 02:55:00|4181.28|4179.28|4179.28|4177.28|4181.28|4179.28|4179.28|4177.28|327
1678849200000|2023-03-15 03:00:00|4180.28|4178.28|4179.28|4177.28|4180.28|4178.28|4178.78|4176.78|59
1678849500000|2023-03-15 03:05:00|4178.28|4176.28|4180.28|4178.28|4180.28|4178.28|4178.28|4176.28|30
1678849800000|2023-03-15 03:10:00|4179.28|4177.28|4180.28|4178.28|4180.28|4178.28|4179.28|4177.28|809
1678850100000|2023-03-15 03:15:00|4179.28|4177.28|4179.28|4177.28|4179.28|4177.28|4179.28|4177.28|28
1678850400000|2023-03-15 03:20:00|4180.28|4178.28|4178.28|4176.28|4180.28|4178.28|4178.28|4176.28|70
1678850700000|2023-03-15 03:25:00|4177.28|4175.28|4178.28|4176.28|4178.28|4176.28|4177.28|4175.28|80
1678851000000|2023-03-15 03:30:00|4177.28|4175.28|4178.28|4176.28|4179.28|4177.28|4177.28|4175.28|52
1678851300000|2023-03-15 03:35:00|4179.28|4177.28|4178.78|4176.78|4179.28|4177.28|4178.28|4176.28|23
1678851600000|2023-03-15 03:40:00|4178.28|4176.28|4179.28|4177.28|4179.28|4177.28|4178.28|4176.28|29
1678851900000|2023-03-15 03:45:00|4178.78|4176.78|4177.28|4175.28|4179.28|4177.28|4176.28|4174.28|97
1678852200000|2023-03-15 03:50:00|4176.28|4174.28|4176.28|4174.28|4177.28|4175.28|4176.28|4174.28|53
1678852500000|2023-03-15 03:55:00|4176.78|4174.78|4178.28|4176.28|4178.28|4176.28|4176.78|4174.78|29
1678852800000|2023-03-15 04:00:00|4177.28|4175.28|4177.28|4175.28|4178.28|4176.28|4177.28|4175.28|49
1678853100000|2023-03-15 04:05:00|4176.28|4174.28|4176.28|4174.28|4176.28|4174.28|4176.28|4174.28|343
1678853400000|2023-03-15 04:10:00|||||||||16
1678853700000|2023-03-15 04:15:00|4177.28|4175.28|4177.28|4175.28|4177.28|4175.28|4177.28|4175.28|48
1678854000000|2023-03-15 04:20:00|4176.28|4174.28|4176.28|4174.28|4176.28|4174.28|4176.28|4174.28|34
1678854300000|2023-03-15 04:25:00|||||||||13
1678854600000|2023-03-15 04:30:00|4176.78|4174.78|4177.28|4175.28|4177.28|4175.28|4176.28|4174.28|37
1678854900000|2023-03-15 04:35:00|4176.28|4174.28|4176.28|4174.28|4176.28|4174.28|4175.28|4173.28|43
1678855200000|2023-03-15 04:40:00|4175.78|4173.78|4176.28|4174.28|4176.28|4174.28|4175.28|4173.28|22
1678855500000|2023-03-15 04:45:00|4175.28|4173.28|4175.28|4173.28|4176.28|4174.28|4174.28|4172.28|132
1678855800000|2023-03-15 04:50:00|4176.28|4174.28|4175.28|4173.28|4176.28|4174.28|4175.28|4173.28|49
1678856100000|2023-03-15 04:55:00|4176.28|4174.28|4177.28|4175.28|4177.28|4175.28|4176.28|4174.28|47
1678856400000|2023-03-15 05:00:00|4176.28|4174.28|4174.28|4172.28|4176.28|4174.28|4174.28|4172.28|401
1678856700000|2023-03-15 05:05:00|4175.28|4173.28|4174.28|4172.28|4175.28|4173.28|4174.28|4172.28|291
1678857000000|2023-03-15 05:10:00|4175.28|4173.28|4175.28|4173.28|4175.28|4173.28|4174.28|4172.28|109
1678857300000|2023-03-15 05:15:00|4174.28|4172.28|4174.28|4172.28|4174.28|4172.28|4174.28|4172.28|95
1678857600000|2023-03-15 05:20:00|4175.28|4173.28|4173.28|4171.28|4175.28|4173.28|4172.28|4170.28|273
1678857900000|2023-03-15 05:25:00|4172.28|4170.28|4171.28|4169.28|4172.28|4170.28|4171.28|4169.28|355
1678858200000|2023-03-15 05:30:00|4170.78|4168.78|4169.28|4167.28|4171.28|4169.28|4169.28|4167.28|272
1678858500000|2023-03-15 05:35:00|4170.28|4168.28|4169.28|4167.28|4170.28|4168.28|4169.28|4167.28|489
1678858800000|2023-03-15 05:40:00|4169.78|4167.78|4170.28|4168.28|4170.28|4168.28|4169.78|4167.78|83
1678859100000|2023-03-15 05:45:00|4169.28|4167.28|4171.28|4169.28|4171.28|4169.28|4169.28|4167.28|243
1678859400000|2023-03-15 05:50:00|4170.28|4168.28|4172.28|4170.28|4172.28|4170.28|4170.28|4168.28|67
1678859700000|2023-03-15 05:55:00|4173.28|4171.28|4172.28|4170.28|4173.28|4171.28|4171.28|4169.28|56
1678860000000|2023-03-15 06:00:00|4172.78|4170.78|4178.28|4176.28|4178.28|4176.28|4172.78|4170.78|272
1678860300000|2023-03-15 06:05:00|4179.28|4177.28|4180.28|4178.28|4183.28|4181.28|4177.28|4175.28|1087
1678860600000|2023-03-15 06:10:00|4180.78|4178.78|4182.28|4180.28|4183.28|4181.28|4180.28|4178.28|282
1678860900000|2023-03-15 06:15:00|4181.28|4179.28|4182.28|4180.28|4182.28|4180.28|4180.28|4178.28|112
1678861200000|2023-03-15 06:20:00|4181.28|4179.28|4180.28|4178.28|4181.28|4179.28|4178.28|4176.28|177
1678861500000|2023-03-15 06:25:00|4180.78|4178.78|4180.28|4178.28|4181.28|4179.28|4180.28|4178.28|894
1678861800000|2023-03-15 06:30:00|4179.28|4177.28|4179.28|4177.28|4180.28|4178.28|4179.28|4177.28|251
1678862100000|2023-03-15 06:35:00|4178.28|4176.28|4177.28|4175.28|4178.28|4176.28|4177.28|4175.28|78
1678862400000|2023-03-15 06:40:00|4178.28|4176.28|4177.28|4175.28|4178.28|4176.28|4177.28|4175.28|237
1678862700000|2023-03-15 06:45:00|4176.28|4174.28|4177.28|4175.28|4177.28|4175.28|4176.28|4174.28|266
1678863000000|2023-03-15 06:50:00|4179.28|4177.28|4181.28|4179.28|4181.28|4179.28|4179.28|4177.28|656
1678863300000|2023-03-15 06:55:00|4182.28|4180.28|4182.28|4180.28|4184.28|4182.28|4181.28|4179.28|3034
1678863600000|2023-03-15 07:00:00|4182.03|4180.53|4181.03|4179.53|4183.03|4181.53|4178.03|4176.53|11644
1678863900000|2023-03-15 07:05:00|4180.53|4179.03|4178.03|4176.53|4182.03|4180.53|4178.03|4176.53|2390
1678864200000|2023-03-15 07:10:00|4179.03|4177.53|4179.03|4177.53|4180.03|4178.53|4177.03|4175.53|1165
1678864500000|2023-03-15 07:15:00|4178.03|4176.53|4177.03|4175.53|4181.03|4179.53|4176.03|4174.53|1886
1678864800000|2023-03-15 07:20:00|4176.03|4174.53|4176.03|4174.53|4177.03|4175.53|4174.03|4172.53|3061
1678865100000|2023-03-15 07:25:00|4176.53|4175.03|4174.03|4172.53|4177.03|4175.53|4174.03|4172.53|1847
1678865400000|2023-03-15 07:30:00|4173.03|4171.53|4175.03|4173.53|4176.03|4174.53|4173.03|4171.53|1698
1678865700000|2023-03-15 07:35:00|4174.03|4172.53|4171.03|4169.53|4175.03|4173.53|4170.03|4168.53|2925
1678866000000|2023-03-15 07:40:00|4170.03|4168.53|4172.03|4170.53|4174.03|4172.53|4170.03|4168.53|2215
1678866300000|2023-03-15 07:45:00|4171.03|4169.53|4168.03|4166.53|4171.03|4169.53|4168.03|4166.53|2722
1678866600000|2023-03-15 07:50:00|4167.03|4165.53|4165.03|4163.53|4169.03|4167.53|4163.03|4161.53|6330
1678866900000|2023-03-15 07:55:00|4166.03|4164.53|4171.03|4169.53|4173.03|4171.53|4164.03|4162.53|5702
1678867200000|2023-03-15 08:00:00|4169.03|4167.53|4159.03|4157.53|4169.53|4168.03|4157.03|4155.53|22003
1678867500000|2023-03-15 08:05:00|4160.03|4158.53|4162.03|4160.53|4163.03|4161.53|4155.03|4153.53|13579
1678867800000|2023-03-15 08:10:00|4161.03|4159.53|4175.03|4173.53|4175.03|4173.53|4160.03|4158.53|21704
1678868100000|2023-03-15 08:15:00|4175.53|4174.03|4176.03|4174.53|4180.03|4178.53|4173.03|4171.53|9080
1678868400000|2023-03-15 08:20:00|4177.03|4175.53|4165.03|4163.53|4177.03|4175.53|4164.03|4162.53|8480
1678868700000|2023-03-15 08:25:00|4163.03|4161.53|4160.03|4158.53|4164.03|4162.53|4158.03|4156.53|22189
1678869000000|2023-03-15 08:30:00|4159.03|4157.53|4157.03|4155.53|4162.03|4160.53|4154.03|4152.53|29132
1678869300000|2023-03-15 08:35:00|4156.03|4154.53|4162.03|4160.53|4162.03|4160.53|4155.03|4153.53|7837
1678869600000|2023-03-15 08:40:00|4162.63|4161.13|4162.63|4161.13|4166.63|4165.13|4160.63|4159.13|24974
1678869900000|2023-03-15 08:45:00|4163.63|4162.13|4162.63|4161.13|4166.63|4165.13|4161.13|4159.63|13133
1678870200000|2023-03-15 08:50:00|4162.13|4160.63|4154.63|4153.13|4162.13|4160.63|4149.63|4148.13|13421
1678870500000|2023-03-15 08:55:00|4155.63|4154.13|4149.63|4148.13|4156.63|4155.13|4148.63|4147.13|43202
1678870800000|2023-03-15 09:00:00|4148.63|4147.13|4148.63|4147.13|4150.63|4149.13|4147.63|4146.13|6826
1678871100000|2023-03-15 09:05:00|4147.63|4146.13|4141.63|4140.13|4149.63|4148.13|4141.63|4140.13|14294
1678871400000|2023-03-15 09:10:00|4140.63|4139.13|4138.63|4137.13|4143.63|4142.13|4138.63|4137.13|33229
1678871700000|2023-03-15 09:15:00|4139.63|4138.13|4139.63|4138.13|4140.63|4139.13|4136.63|4135.13|12947
1678872000000|2023-03-15 09:20:00|4138.63|4137.13|4125.63|4124.13|4139.63|4138.13|4124.63|4123.13|24047
1678872300000|2023-03-15 09:25:00|4124.63|4123.13|4119.63|4118.13|4127.63|4126.13|4115.63|4114.13|19710
1678872600000|2023-03-15 09:30:00|4118.63|4117.13|4126.63|4125.13|4129.13|4127.63|4114.63|4113.13|28831
1678872900000|2023-03-15 09:35:00|4125.63|4124.13|4115.63|4114.13|4126.63|4125.13|4114.63|4113.13|15329
1678873200000|2023-03-15 09:40:00|4116.63|4115.13|4113.63|4112.13|4118.63|4117.13|4109.63|4108.13|46311
1678873500000|2023-03-15 09:45:00|4114.63|4113.13|4118.63|4117.13|4118.63|4117.13|4112.63|4111.13|22971
1678873800000|2023-03-15 09:50:00|4119.63|4118.13|4106.63|4105.13|4121.63|4120.13|4105.63|4104.13|22865
1678874100000|2023-03-15 09:55:00|4107.63|4106.13|4100.63|4099.13|4107.63|4106.13|4094.63|4093.13|21126
1678874400000|2023-03-15 10:00:00|4099.63|4098.13|4099.63|4098.13|4107.63|4106.13|4096.63|4095.13|11413
1678874700000|2023-03-15 10:05:00|4100.63|4099.13|4087.63|4086.13|4101.63|4100.13|4085.63|4084.13|32618
1678875000000|2023-03-15 10:10:00|4086.63|4085.13|4082.63|4081.13|4087.63|4086.13|4076.63|4075.13|58546
1678875300000|2023-03-15 10:15:00|4083.63|4082.13|4082.63|4081.13|4087.63|4086.13|4080.63|4079.13|32285
1678875600000|2023-03-15 10:20:00|4082.13|4080.63|4077.63|4076.13|4089.63|4088.13|4076.63|4075.13|14682
1678875900000|2023-03-15 10:25:00|4076.63|4075.13|4047.63|4046.13|4077.63|4076.13|4044.63|4043.13|35194
1678876200000|2023-03-15 10:30:00|4048.63|4047.13|4072.63|4071.13|4072.63|4071.13|4048.63|4047.13|48283
1678876500000|2023-03-15 10:35:00|4071.63|4070.13|4060.13|4058.63|4075.63|4074.13|4057.63|4056.13|17457
1678876800000|2023-03-15 10:40:00|4059.63|4058.13|4058.63|4057.13|4064.63|4063.13|4054.63|4053.13|24753
1678877100000|2023-03-15 10:45:00|4057.63|4056.13|4025.63|4024.13|4063.63|4062.13|4021.63|4020.13|43806
1678877400000|2023-03-15 10:50:00|4026.13|4024.63|4031.63|4030.13|4039.63|4038.13|4016.63|4015.13|33275
1678877700000|2023-03-15 10:55:00|4032.63|4031.13|4038.63|4037.13|4043.63|4042.13|4026.63|4025.13|25797
1678878000000|2023-03-15 11:00:00|4037.63|4036.13|4048.63|4047.13|4049.63|4048.13|4036.63|4035.13|26207
1678878300000|2023-03-15 11:05:00|4049.63|4048.13|4049.63|4048.13|4050.63|4049.13|4036.63|4035.13|24273
1678878600000|2023-03-15 11:10:00|4049.13|4047.63|4055.63|4054.13|4062.63|4061.13|4044.63|4043.13|29439
1678878900000|2023-03-15 11:15:00|4054.63|4053.13|4051.63|4050.13|4054.63|4053.13|4044.63|4043.13|14619
1678879200000|2023-03-15 11:20:00|4050.63|4049.13|4041.63|4040.13|4051.63|4050.13|4036.63|4035.13|11680
1678879500000|2023-03-15 11:25:00|4040.63|4039.13|4043.63|4042.13|4052.63|4051.13|4040.63|4039.13|12309
1678879800000|2023-03-15 11:30:00|4042.63|4041.13|4041.63|4040.13|4047.63|4046.13|4036.63|4035.13|13834
1678880100000|2023-03-15 11:35:00|4040.63|4039.13|4053.63|4052.13|4053.63|4052.13|4034.63|4033.13|18620
1678880400000|2023-03-15 11:40:00|4052.63|4051.13|4054.63|4053.13|4054.63|4053.13|4048.63|4047.13|10324
1678880700000|2023-03-15 11:45:00|4054.13|4052.63|4047.63|4046.13|4056.63|4055.13|4045.63|4044.13|12505
1678881000000|2023-03-15 11:50:00|4048.63|4047.13|4046.63|4045.13|4050.63|4049.13|4044.63|4043.13|6469
1678881300000|2023-03-15 11:55:00|4047.63|4046.13|4050.63|4049.13|4052.63|4051.13|4043.63|4042.13|10555
1678881600000|2023-03-15 12:00:00|4049.63|4048.13|4039.63|4038.13|4051.63|4050.13|4035.63|4034.13|17895
1678881900000|2023-03-15 12:05:00|4040.63|4039.13|4042.63|4041.13|4045.63|4044.13|4038.63|4037.13|10351
1678882200000|2023-03-15 12:10:00|4042.13|4040.63|4053.63|4052.13|4053.63|4052.13|4041.63|4040.13|18323
1678882500000|2023-03-15 12:15:00|4052.63|4051.13|4051.63|4050.13|4058.13|4056.63|4051.63|4050.13|14714
1678882800000|2023-03-15 12:20:00|4052.63|4051.13|4052.63|4051.13|4058.63|4057.13|4052.63|4051.13|11243
1678883100000|2023-03-15 12:25:00|4053.63|4052.13|4047.13|4045.63|4053.63|4052.13|4044.63|4043.13|11166
1678883400000|2023-03-15 12:30:00|4046.63|4045.13|4045.63|4044.13|4063.13|4061.63|4045.63|4044.13|14177
1678883700000|2023-03-15 12:35:00|4046.63|4045.13|4034.63|4033.13|4047.63|4046.13|4034.63|4033.13|16835
1678884000000|2023-03-15 12:40:00|4035.34|4033.84|4038.34|4036.84|4043.34|4041.84|4034.34|4032.84|9974
1678884300000|2023-03-15 12:45:00|4039.34|4037.84|4034.84|4033.34|4041.34|4039.84|4029.34|4027.84|40401
1678884600000|2023-03-15 12:50:00|4034.34|4032.84|4039.34|4037.84|4043.34|4041.84|4034.34|4032.84|10468
1678884900000|2023-03-15 12:55:00|4038.34|4036.84|4035.34|4033.84|4040.84|4039.34|4032.34|4030.84|12286
1678885200000|2023-03-15 13:00:00|4034.34|4032.84|4046.34|4044.84|4046.34|4044.84|4034.34|4032.84|18548
1678885500000|2023-03-15 13:05:00|4045.34|4043.84|4039.34|4037.84|4045.34|4043.84|4030.34|4028.84|15701
1678885800000|2023-03-15 13:10:00|4039.84|4038.34|4043.34|4041.84|4046.34|4044.84|4038.34|4036.84|14521
1678886100000|2023-03-15 13:15:00|4043.84|4042.34|4038.34|4036.84|4045.34|4043.84|4038.34|4036.84|10780
1678886400000|2023-03-15 13:20:00|4039.34|4037.84|4039.34|4037.84|4040.34|4038.84|4034.34|4032.84|10654
1678886700000|2023-03-15 13:25:00|4038.34|4036.84|4039.34|4037.84|4040.34|4038.84|4033.34|4031.84|16836
1678887000000|2023-03-15 13:30:00|4038.84|4037.34|4046.34|4044.84|4049.34|4047.84|4038.34|4036.84|15956
1678887300000|2023-03-15 13:35:00|4046.84|4045.34|4052.34|4050.84|4054.34|4052.84|4043.34|4041.84|11847
1678887600000|2023-03-15 13:40:00|4051.34|4049.84|4064.34|4062.84|4067.34|4065.84|4047.34|4045.84|21518
1678887900000|2023-03-15 13:45:00|4065.34|4063.84|4059.84|4058.34|4066.34|4064.84|4057.34|4055.84|42956
1678888200000|2023-03-15 13:50:00|4060.34|4058.84|4055.34|4053.84|4060.34|4058.84|4051.34|4049.84|29212
1678888500000|2023-03-15 13:55:00|4054.34|4052.84|4042.34|4040.84|4054.84|4053.34|4042.34|4040.84|12945
1678888800000|2023-03-15 14:00:00|4041.34|4039.84|4048.34|4046.84|4048.34|4046.84|4038.34|4036.84|15542
1678889100000|2023-03-15 14:05:00|4047.34|4045.84|4064.34|4062.84|4064.34|4062.84|4047.34|4045.84|16900
1678889400000|2023-03-15 14:10:00|4065.34|4063.84|4059.34|4057.84|4072.34|4070.84|4057.34|4055.84|14189
1678889700000|2023-03-15 14:15:00|4058.84|4057.34|4062.34|4060.84|4066.34|4064.84|4056.34|4054.84|11486
1678890000000|2023-03-15 14:20:00|4063.34|4061.84|4061.84|4060.34|4071.34|4069.84|4060.84|4059.34|17229
1678890300000|2023-03-15 14:25:00|4062.34|4060.84|4057.34|4055.84|4063.34|4061.84|4054.34|4052.84|17176
1678890600000|2023-03-15 14:30:00|4056.34|4054.84|4046.34|4044.84|4060.34|4058.84|4046.34|4044.84|11015
1678890900000|2023-03-15 14:35:00|4045.34|4043.84|4048.34|4046.84|4053.34|4051.84|4044.34|4042.84|12389
1678891200000|2023-03-15 14:40:00|4049.34|4047.84|4051.34|4049.84|4052.34|4050.84|4044.34|4042.84|12276
1678891500000|2023-03-15 14:45:00|4050.34|4048.84|4041.34|4039.84|4051.34|4049.84|4040.34|4038.84|11589
1678891800000|2023-03-15 14:50:00|4040.84|4039.34|4045.34|4043.84|4047.34|4045.84|4038.34|4036.84|25001
1678892100000|2023-03-15 14:55:00|4046.34|4044.84|4060.34|4058.84|4060.34|4058.84|4043.34|4041.84|8937
1678892400000|2023-03-15 15:00:00|4059.34|4057.84|4060.34|4058.84|4063.34|4061.84|4056.34|4054.84|16322
1678892700000|2023-03-15 15:05:00|4059.34|4057.84|4057.34|4055.84|4065.34|4063.84|4054.34|4052.84|16677
1678893000000|2023-03-15 15:10:00|4056.96|4055.46|4068.96|4067.46|4068.96|4067.46|4056.96|4055.46|20945
1678893300000|2023-03-15 15:15:00|4067.96|4066.46|4071.46|4069.96|4071.96|4070.46|4063.46|4061.96|23145
1678893600000|2023-03-15 15:20:00|4071.96|4070.46|4059.96|4058.46|4071.96|4070.46|4054.96|4053.46|25848
1678893900000|2023-03-15 15:25:00|4060.96|4059.46|4061.96|4060.46|4066.96|4065.46|4059.96|4058.46|11694
1678894200000|2023-03-15 15:30:00|4062.96|4061.46|4061.96|4060.46|4068.96|4067.46|4058.96|4057.46|24655
1678894500000|2023-03-15 15:35:00|4060.96|4059.46|4053.96|4052.46|4061.96|4060.46|4052.96|4051.46|13178
1678894800000|2023-03-15 15:40:00|4052.96|4051.46|4060.96|4059.46|4065.96|4064.46|4052.96|4051.46|18193
1678895100000|2023-03-15 15:45:00|4061.96|4060.46|4068.96|4067.46|4068.96|4067.46|4060.96|4059.46|11336
1678895400000|2023-03-15 15:50:00|4069.96|4068.46|4058.46|4056.96|4069.96|4068.46|4056.96|4055.46|18489
1678895700000|2023-03-15 15:55:00|4058.96|4057.46|4055.96|4054.46|4062.96|4061.46|4055.96|4054.46|19406
1678896000000|2023-03-15 16:00:00|4054.96|4053.46|4053.96|4052.46|4061.96|4060.46|4053.96|4052.46|17033
1678896300000|2023-03-15 16:05:00|4052.96|4051.46|4046.96|4045.46|4052.96|4051.46|4043.96|4042.46|17698
1678896600000|2023-03-15 16:10:00|4045.96|4044.46|4048.96|4047.46|4050.96|4049.46|4044.96|4043.46|12204
1678896900000|2023-03-15 16:15:00|4047.96|4046.46|4038.96|4037.46|4048.96|4047.46|4038.96|4037.46|19639
1678897200000|2023-03-15 16:20:00|4038.46|4036.96|4032.96|4031.46|4040.96|4039.46|4032.96|4031.46|28641
1678897500000|2023-03-15 16:25:00|4031.96|4030.46|4027.96|4026.46|4034.96|4033.46|4022.96|4021.46|54690
1678897800000|2023-03-15 16:30:00|4026.93|4025.43|4035.93|4034.43|4039.93|4038.43|4026.93|4025.43|71115
1678898100000|2023-03-15 16:35:00|4034.93|4033.43|4031.93|4030.43|4039.93|4038.43|4029.93|4028.43|52305
1678898400000|2023-03-15 16:40:00|4030.93|4029.43|4030.93|4029.43|4032.93|4031.43|4026.93|4025.43|10706
1678898700000|2023-03-15 16:45:00|4029.93|4028.43|4034.93|4033.43|4034.93|4033.43|4029.93|4028.43|13086
1678899000000|2023-03-15 16:50:00|4033.93|4032.43|4031.93|4030.43|4034.93|4033.43|4028.93|4027.43|8529
1678899300000|2023-03-15 16:55:00|4031.43|4029.93|4030.93|4029.43|4032.93|4031.43|4026.93|4025.43|22321
1678899600000|2023-03-15 17:00:00|4029.93|4028.43|4033.93|4032.43|4034.93|4033.43|4029.93|4028.43|8152
1678899900000|2023-03-15 17:05:00|4034.93|4033.43|4042.93|4041.43|4043.93|4042.43|4034.93|4033.43|11181
1678900200000|2023-03-15 17:10:00|4043.93|4042.43|4047.93|4046.43|4047.93|4046.43|4040.93|4039.43|8270
1678900500000|2023-03-15 17:15:00|4048.43|4046.93|4045.93|4044.43|4050.93|4049.43|4042.43|4040.93|15965
1678900800000|2023-03-15 17:20:00|4044.93|4043.43|4046.93|4045.43|4047.93|4046.43|4040.93|4039.43|11690
1678901100000|2023-03-15 17:25:00|4047.93|4046.43|4048.93|4047.43|4050.93|4049.43|4045.93|4044.43|4953
1678901400000|2023-03-15 17:30:00|4049.43|4047.93|4046.93|4045.43|4049.43|4047.93|4038.93|4037.43|5693
1678901700000|2023-03-15 17:35:00|4047.93|4046.43|4045.93|4044.43|4050.93|4049.43|4043.93|4042.43|4272
1678902000000|2023-03-15 17:40:00|4046.93|4045.43|4041.93|4040.43|4046.93|4045.43|4038.93|4037.43|2177
1678902300000|2023-03-15 17:45:00|4040.93|4039.43|4044.93|4043.43|4044.93|4043.43|4039.93|4038.43|1607
1678902600000|2023-03-15 17:50:00|4043.93|4042.43|4052.93|4051.43|4052.93|4051.43|4043.93|4042.43|2356
1678902900000|2023-03-15 17:55:00|4052.43|4050.93|4053.93|4052.43|4056.93|4055.43|4050.93|4049.43|5264
1678903200000|2023-03-15 18:00:00|4054.93|4053.43|4050.93|4049.43|4054.93|4053.43|4049.93|4048.43|2806
1678903500000|2023-03-15 18:05:00|4049.93|4048.43|4049.93|4048.43|4051.93|4050.43|4046.93|4045.43|4254
1678903800000|2023-03-15 18:10:00|4048.93|4047.43|4048.93|4047.43|4050.93|4049.43|4046.93|4045.43|1594
1678904100000|2023-03-15 18:15:00|4047.93|4046.43|4051.93|4050.43|4052.93|4051.43|4044.93|4043.43|3201
1678904400000|2023-03-15 18:20:00|4050.93|4049.43|4060.93|4059.43|4062.93|4061.43|4050.93|4049.43|3584
1678904700000|2023-03-15 18:25:00|4061.93|4060.43|4074.93|4073.43|4089.93|4088.43|4060.93|4059.43|23045
1678905000000|2023-03-15 18:30:00|4076.93|4075.43|4080.93|4079.43|4085.93|4084.43|4072.93|4071.43|7840
1678905300000|2023-03-15 18:35:00|4079.93|4078.43|4081.43|4079.93|4085.93|4084.43|4074.93|4073.43|6146
1678905600000|2023-03-15 18:40:00|4080.93|4079.43|4083.93|4082.43|4086.93|4085.43|4079.93|4078.43|4113
1678905900000|2023-03-15 18:45:00|4082.93|4081.43|4080.93|4079.43|4083.93|4082.43|4079.93|4078.43|2913
1678906200000|2023-03-15 18:50:00|4081.93|4080.43|4086.93|4085.43|4087.43|4085.93|4077.93|4076.43|3413
1678906500000|2023-03-15 18:55:00|4085.93|4084.43|4085.93|4084.43|4087.93|4086.43|4081.93|4080.43|1980
1678906800000|2023-03-15 19:00:00|4086.93|4085.43|4079.93|4078.43|4089.93|4088.43|4079.93|4078.43|2947
1678907100000|2023-03-15 19:05:00|4078.93|4077.43|4069.93|4068.43|4084.43|4082.93|4069.93|4068.43|5410
1678907400000|2023-03-15 19:10:00|4067.93|4066.43|4073.93|4072.43|4077.93|4076.43|4065.93|4064.43|9709
1678907700000|2023-03-15 19:15:00|4074.93|4073.43|4072.93|4071.43|4077.93|4076.43|4070.93|4069.43|5076
1678908000000|2023-03-15 19:20:00|4071.93|4070.43|4076.93|4075.43|4079.93|4078.43|4068.93|4067.43|10557
1678908300000|2023-03-15 19:25:00|4077.93|4076.43|4079.93|4078.43|4082.93|4081.43|4073.93|4072.43|3772
1678908600000|2023-03-15 19:30:00|4078.93|4077.43|4081.93|4080.43|4083.93|4082.43|4077.93|4076.43|2888
1678908900000|2023-03-15 19:35:00|4082.93|4081.43|4077.93|4076.43|4083.93|4082.43|4075.93|4074.43|4007
1678909200000|2023-03-15 19:40:00|4078.43|4076.93|4074.93|4073.43|4078.93|4077.43|4070.93|4069.43|2370
1678909500000|2023-03-15 19:45:00|4073.93|4072.43|4071.93|4070.43|4074.93|4073.43|4068.93|4067.43|3313
1678909800000|2023-03-15 19:50:00|4069.93|4068.43|4069.93|4068.43|4071.93|4070.43|4066.93|4065.43|2509
1678910100000|2023-03-15 19:55:00|4070.93|4069.43|4083.93|4082.43|4083.93|4082.43|4069.93|4068.43|5886
1678910400000|2023-03-15 20:00:00|4083.43|4081.93|4083.43|4081.93|4084.93|4083.43|4081.93|4080.43|1588
1678910700000|2023-03-15 20:05:00|4083.93|4082.43|4083.93|4082.43|4084.93|4083.43|4082.93|4081.43|1012
1678911000000|2023-03-15 20:10:00|4082.93|4081.43|4079.93|4078.43|4082.93|4081.43|4079.93|4078.43|373
1678911300000|2023-03-15 20:15:00|4080.93|4079.43|4079.93|4078.43|4081.93|4080.43|4079.93|4078.43|797
1678911600000|2023-03-15 20:20:00|4078.93|4077.43|4078.93|4077.43|4080.93|4079.43|4078.93|4077.43|301
1678911900000|2023-03-15 20:25:00|4079.93|4078.43|4078.43|4076.93|4080.93|4079.43|4077.93|4076.43|366
1678912200000|2023-03-15 20:30:00|4078.93|4077.43|4078.93|4077.43|4078.93|4077.43|4077.93|4076.43|119
1678912500000|2023-03-15 20:35:00|4079.93|4078.43|4081.93|4080.43|4081.93|4080.43|4079.93|4078.43|318
1678912800000|2023-03-15 20:40:00|4082.43|4080.93|4081.93|4080.43|4082.43|4080.93|4081.93|4080.43|110
1678913100000|2023-03-15 20:45:00|4082.93|4081.43|4083.93|4082.43|4084.93|4083.43|4081.93|4080.43|365
1678913400000|2023-03-15 20:50:00|4082.93|4081.43|4083.93|4082.43|4083.93|4082.43|4082.93|4081.43|104
1678913700000|2023-03-15 20:55:00|4084.43|4082.93|4081.93|4080.43|4084.43|4082.93|4077.93|4076.43|1070
1678914000000|2023-03-15 21:00:00|4081.88|4078.88|4081.48|4078.48|4081.88|4078.88|4081.48|4078.48|19
1678914300000|2023-03-15 21:05:00|4081.88|4078.88|4082.08|4079.08|4082.38|4079.38|4081.88|4078.88|0
1678914600000|2023-03-15 21:10:00|4082.18|4079.18|4082.78|4079.78|4082.88|4079.88|4082.18|4079.18|0
1678914900000|2023-03-15 21:15:00|4082.68|4079.68|4082.68|4079.68|4082.68|4079.68|4081.88|4078.88|0
1678915200000|2023-03-15 21:20:00|4082.58|4079.58|4082.28|4079.28|4082.88|4079.88|4082.18|4079.18|0
1678915500000|2023-03-15 21:25:00|4082.18|4079.18|4082.28|4079.28|4082.28|4079.28|4082.18|4079.18|0
1678915800000|2023-03-15 21:30:00|4082.08|4079.08|4081.98|4078.98|4082.18|4079.18|4081.78|4078.78|0
1678916100000|2023-03-15 21:35:00|4082.08|4079.08|4081.08|4078.08|4082.08|4079.08|4081.08|4078.08|0
1678916400000|2023-03-15 21:40:00|4080.98|4077.98|4080.18|4077.18|4081.28|4078.28|4079.78|4076.78|0
1678916700000|2023-03-15 21:45:00|4080.28|4077.28|4079.88|4076.88|4080.28|4077.28|4079.28|4076.28|0
1678917000000|2023-03-15 21:50:00|4079.98|4076.98|4080.38|4077.38|4080.38|4077.38|4079.88|4076.88|0
1678917300000|2023-03-15 21:55:00|4080.48|4077.48|4080.88|4077.88|4080.88|4077.88|4080.18|4077.18|0
1678917600000|2023-03-15 22:00:00|4081.48|4078.48|4081.58|4078.58|4083.38|4080.38|4078.98|4075.98|0
1678917900000|2023-03-15 22:05:00|4081.38|4078.38|4080.28|4077.28|4081.98|4078.98|4079.18|4076.18|0
1678918200000|2023-03-15 22:10:00|4079.98|4076.98|4081.58|4078.58|4081.68|4078.68|4079.38|4076.38|0
1678918500000|2023-03-15 22:15:00|4081.78|4078.78|4082.78|4079.78|4083.08|4080.08|4081.18|4078.18|0
1678918800000|2023-03-15 22:20:00|4082.88|4079.88|4083.78|4080.78|4085.18|4082.18|4082.48|4079.48|0
1678919100000|2023-03-15 22:25:00|4083.98|4080.98|4084.18|4081.18|4084.88|4081.88|4083.98|4080.98|0
1678919400000|2023-03-15 22:30:00|4083.98|4080.98|4085.08|4082.08|4085.28|4082.28|4083.78|4080.78|0
1678919700000|2023-03-15 22:35:00|4085.28|4082.28|4086.18|4083.18|4086.48|4083.48|4084.48|4081.48|0
1678920000000|2023-03-15 22:40:00|4085.98|4082.98|4085.48|4082.48|4086.48|4083.48|4084.88|4081.88|0
1678920300000|2023-03-15 22:45:00|4085.28|4082.28|4085.58|4082.58|4086.48|4083.48|4085.28|4082.28|0
1678920600000|2023-03-15 22:50:00|4085.28|4082.28|4084.18|4081.18|4085.58|4082.58|4084.18|4081.18|0
1678920900000|2023-03-15 22:55:00|4084.48|4081.48|4085.28|4082.28|4085.58|4082.58|4083.78|4080.78|0
1678921200000|2023-03-15 23:00:00|4085.58|4082.58|4086.88|4083.88|4087.28|4084.28|4085.58|4082.58|0
1678921500000|2023-03-15 23:05:00|4086.68|4083.68|4086.18|4083.18|4087.28|4084.28|4085.78|4082.78|0
1678921800000|2023-03-15 23:10:00|4086.28|4083.28|4086.68|4083.68|4086.88|4083.88|4085.98|4082.98|0
1678922100000|2023-03-15 23:15:00|4086.48|4083.48|4085.08|4082.08|4086.68|4083.68|4084.88|4081.88|0
1678922400000|2023-03-15 23:20:00|4085.18|4082.18|4085.08|4082.08|4086.18|4083.18|4084.68|4081.68|0
1678922700000|2023-03-15 23:25:00|4084.88|4081.88|4085.28|4082.28|4085.98|4082.98|4084.68|4081.68|0
1678923000000|2023-03-15 23:30:00|4085.18|4082.18|4086.88|4083.88|4087.28|4084.28|4085.08|4082.08|0
1678923300000|2023-03-15 23:35:00|4086.68|4083.68|4085.48|4082.48|4087.08|4084.08|4085.08|4082.08|0
1678923600000|2023-03-15 23:40:00|4085.58|4082.58|4083.78|4080.78|4085.78|4082.78|4083.78|4080.78|0
1678923900000|2023-03-15 23:45:00|4083.58|4080.58|4080.88|4077.88|4083.58|4080.58|4078.68|4075.68|0
1678924200000|2023-03-15 23:50:00|4080.48|4077.48|4075.78|4072.78|4080.48|4077.48|4075.78|4072.78|0
1678924500000|2023-03-15 23:55:00|4076.08|4073.08|4077.38|4074.38|4077.78|4074.78|4075.78|4072.78|0
1678924800000|2023-03-16 00:00:00|4077.18|4074.18|4080.48|4077.48|4080.88|4077.88|4077.18|4074.18|0
1678925100000|2023-03-16 00:05:00|4080.68|4077.68|4081.58|4078.58|4081.78|4078.78|4080.48|4077.48|0
1678925400000|2023-03-16 00:10:00|4081.78|4078.78|4083.48|4080.48|4083.68|4080.68|4080.68|4077.68|0
1678925700000|2023-03-16 00:15:00|4083.68|4080.68|4078.68|4076.68|4084.18|4082.18|4078.68|4076.68|552
1678926000000|2023-03-16 00:20:00|4078.18|4076.18|4081.18|4079.18|4083.18|4081.18|4078.18|4076.18|296
1678926300000|2023-03-16 00:25:00|4080.18|4078.18|4085.18|4083.18|4087.18|4085.18|4080.18|4078.18|205
1678926600000|2023-03-16 00:30:00|4085.68|4083.68|4085.68|4083.68|4089.18|4087.18|4084.18|4082.18|128
1678926900000|2023-03-16 00:35:00|4086.68|4084.68|4086.18|4084.18|4087.68|4085.68|4084.18|4082.18|129
1678927200000|2023-03-16 00:40:00|4086.68|4084.68|4085.18|4083.18|4087.18|4085.18|4082.18|4080.18|61
1678927500000|2023-03-16 00:45:00|4085.68|4083.68|4094.18|4092.18|4094.18|4092.18|4085.68|4083.68|723
1678927800000|2023-03-16 00:50:00|4095.18|4093.18|4109.68|4107.68|4113.18|4111.18|4095.18|4093.18|1475
1678928100000|2023-03-16 00:55:00|4110.18|4108.18|4113.18|4111.18|4115.18|4113.18|4109.18|4107.18|289
1678928400000|2023-03-16 01:00:00|4112.18|4110.18|4112.68|4110.68|4116.18|4114.18|4109.18|4107.18|525
1678928700000|2023-03-16 01:05:00|4112.18|4110.18|4117.18|4115.18|4119.18|4117.18|4112.18|4110.18|553
1678929000000|2023-03-16 01:10:00|4116.18|4114.18|4109.18|4107.18|4116.18|4114.18|4109.18|4107.18|238
1678929300000|2023-03-16 01:15:00|4108.18|4106.18|4105.18|4103.18|4111.18|4109.18|4102.18|4100.18|1061
1678929600000|2023-03-16 01:20:00|4104.18|4102.18|4106.18|4104.18|4107.18|4105.18|4100.18|4098.18|333
1678929900000|2023-03-16 01:25:00|4106.68|4104.68|4111.18|4109.18|4111.18|4109.18|4105.18|4103.18|199
1678930200000|2023-03-16 01:30:00|4110.18|4108.18|4114.18|4112.18|4114.18|4112.18|4110.18|4108.18|172
1678930500000|2023-03-16 01:35:00|4115.18|4113.18|4118.18|4116.18|4119.18|4117.18|4113.18|4111.18|115
1678930800000|2023-03-16 01:40:00|4119.18|4117.18|4114.18|4112.18|4119.18|4117.18|4113.18|4111.18|254
1678931100000|2023-03-16 01:45:00|4114.68|4112.68|4115.18|4113.18|4116.18|4114.18|4113.18|4111.18|155
1678931400000|2023-03-16 01:50:00|4115.68|4113.68|4114.68|4112.68|4116.18|4114.18|4112.18|4110.18|391
1678931700000|2023-03-16 01:55:00|4114.18|4112.18|4114.18|4112.18|4115.18|4113.18|4112.18|4110.18|245
1678932000000|2023-03-16 02:00:00|4115.18|4113.18|4112.18|4110.18|4117.18|4115.18|4112.18|4110.18|109
1678932300000|2023-03-16 02:05:00|4113.18|4111.18|4113.18|4111.18|4115.18|4113.18|4111.18|4109.18|105
1678932600000|2023-03-16 02:10:00|4114.18|4112.18|4112.18|4110.18|4115.18|4113.18|4110.18|4108.18|115
1678932900000|2023-03-16 02:15:00|4112.68|4110.68|4116.18|4114.18|4117.18|4115.18|4112.18|4110.18|132
1678933200000|2023-03-16 02:20:00|4116.68|4114.68|4114.18|4112.18|4117.18|4115.18|4113.18|4111.18|149
1678933500000|2023-03-16 02:25:00|4115.18|4113.18|4116.68|4114.68|4118.18|4116.18|4114.18|4112.18|181
1678933800000|2023-03-16 02:30:00|4117.18|4115.18|4118.68|4116.68|4119.68|4117.68|4116.18|4114.18|162
1678934100000|2023-03-16 02:35:00|4119.18|4117.18|4120.18|4118.18|4120.18|4118.18|4118.18|4116.18|73
1678934400000|2023-03-16 02:40:00|4121.18|4119.18|4120.18|4118.18|4121.68|4119.68|4120.18|4118.18|245
1678934700000|2023-03-16 02:45:00|4119.18|4117.18|4119.18|4117.18|4120.18|4118.18|4118.18|4116.18|139
1678935000000|2023-03-16 02:50:00|4119.68|4117.68|4119.18|4117.18|4120.18|4118.18|4117.68|4115.68|77
1678935300000|2023-03-16 02:55:00|4120.18|4118.18|4118.18|4116.18|4120.18|4118.18|4118.18|4116.18|30
1678935600000|2023-03-16 03:00:00|4119.18|4117.18|4118.68|4116.68|4120.18|4118.18|4117.18|4115.18|85
1678935900000|2023-03-16 03:05:00|4119.18|4117.18|4116.18|4114.18|4119.18|4117.18|4116.18|4114.18|37
1678936200000|2023-03-16 03:10:00|4117.18|4115.18|4115.18|4113.18|4117.18|4115.18|4114.68|4112.68|112
1678936500000|2023-03-16 03:15:00|4116.18|4114.18|4114.18|4112.18|4117.18|4115.18|4113.18|4111.18|106
1678936800000|2023-03-16 03:20:00|4113.18|4111.18|4113.18|4111.18|4113.18|4111.18|4111.18|4109.18|460
1678937100000|2023-03-16 03:25:00|4112.18|4110.18|4109.68|4107.68|4114.18|4112.18|4109.18|4107.18|374
1678937400000|2023-03-16 03:30:00|4109.18|4107.18|4109.18|4107.18|4112.68|4110.68|4109.18|4107.18|160
1678937700000|2023-03-16 03:35:00|4110.18|4108.18|4108.68|4106.68|4110.18|4108.18|4106.18|4104.18|119
1678938000000|2023-03-16 03:40:00|4108.18|4106.18|4106.18|4104.18|4110.18|4108.18|4105.18|4103.18|105
1678938300000|2023-03-16 03:45:00|4106.68|4104.68|4109.18|4107.18|4109.18|4107.18|4106.18|4104.18|79
1678938600000|2023-03-16 03:50:00|4110.18|4108.18|4108.18|4106.18|4111.68|4109.68|4108.18|4106.18|150
1678938900000|2023-03-16 03:55:00|4109.18|4107.18|4108.18|4106.18|4109.18|4107.18|4107.18|4105.18|182
1678939200000|2023-03-16 04:00:00|4108.68|4106.68|4110.18|4108.18|4112.18|4110.18|4108.18|4106.18|119
1678939500000|2023-03-16 04:05:00|4109.18|4107.18|4110.18|4108.18|4111.18|4109.18|4108.68|4106.68|135
1678939800000|2023-03-16 04:10:00|4111.18|4109.18|4110.18|4108.18|4113.18|4111.18|4110.18|4108.18|74
1678940100000|2023-03-16 04:15:00|4109.18|4107.18|4110.18|4108.18|4110.18|4108.18|4108.18|4106.18|139
1678940400000|2023-03-16 04:20:00|4109.18|4107.18|4113.18|4111.18|4114.18|4112.18|4109.18|4107.18|147
1678940700000|2023-03-16 04:25:00|4113.68|4111.68|4115.18|4113.18|4115.18|4113.18|4113.68|4111.68|36
1678941000000|2023-03-16 04:30:00|4115.68|4113.68|4116.18|4114.18|4117.18|4115.18|4115.68|4113.68|119
1678941300000|2023-03-16 04:35:00|4117.18|4115.18|4118.18|4116.18|4119.18|4117.18|4117.18|4115.18|90
1678941600000|2023-03-16 04:40:00|4120.18|4118.18|4119.18|4117.18|4120.18|4118.18|4119.18|4117.18|199
1678941900000|2023-03-16 04:45:00|4120.18|4118.18|4120.18|4118.18|4121.18|4119.18|4119.68|4117.68|117
1678942200000|2023-03-16 04:50:00|4121.18|4119.18|4123.18|4121.18|4123.18|4121.18|4120.18|4118.18|324
1678942500000|2023-03-16 04:55:00|4122.68|4120.68|4121.68|4119.68|4123.18|4121.18|4121.18|4119.18|338
1678942800000|2023-03-16 05:00:00|4121.18|4119.18|4121.68|4119.68|4122.18|4120.18|4120.18|4118.18|132
1678943100000|2023-03-16 05:05:00|4122.18|4120.18|4120.18|4118.18|4124.18|4122.18|4120.18|4118.18|475
1678943400000|2023-03-16 05:10:00|4121.18|4119.18|4114.18|4112.18|4121.18|4119.18|4114.18|4112.18|436
1678943700000|2023-03-16 05:15:00|4115.18|4113.18|4112.18|4110.18|4117.68|4115.68|4112.18|4110.18|267
1678944000000|2023-03-16 05:20:00|4113.18|4111.18|4111.18|4109.18|4113.18|4111.18|4111.18|4109.18|308
1678944300000|2023-03-16 05:25:00|4111.68|4109.68|4112.68|4110.68|4114.18|4112.18|4111.68|4109.68|363
1678944600000|2023-03-16 05:30:00|4112.18|4110.18|4112.18|4110.18|4113.18|4111.18|4111.18|4109.18|601
1678944900000|2023-03-16 05:35:00|4112.68|4110.68|4118.18|4116.18|4118.68|4116.68|4112.18|4110.18|528
1678945200000|2023-03-16 05:40:00|4119.18|4117.18|4114.68|4112.68|4119.18|4117.18|4114.68|4112.68|121
1678945500000|2023-03-16 05:45:00|4114.18|4112.18|4114.18|4112.18|4115.18|4113.18|4113.18|4111.18|175
1678945800000|2023-03-16 05:50:00|4113.18|4111.18|4113.18|4111.18|4114.18|4112.18|4111.18|4109.18|827
1678946100000|2023-03-16 05:55:00|4112.18|4110.18|4110.18|4108.18|4112.18|4110.18|4110.18|4108.18|223
1678946400000|2023-03-16 06:00:00|4111.18|4109.18|4109.18|4107.18|4112.18|4110.18|4106.18|4104.18|559
1678946700000|2023-03-16 06:05:00|4109.68|4107.68|4107.18|4105.18|4110.18|4108.18|4107.18|4105.18|420
1678947000000|2023-03-16 06:10:00|4106.68|4104.68|4106.68|4104.68|4110.18|4108.18|4105.18|4103.18|368
1678947300000|2023-03-16 06:15:00|4106.18|4104.18|4102.18|4100.18|4107.18|4105.18|4099.18|4097.18|1318
1678947600000|2023-03-16 06:20:00|4102.68|4100.68|4107.18|4105.18|4108.18|4106.18|4102.68|4100.68|505
1678947900000|2023-03-16 06:25:00|4106.68|4104.68|4105.18|4103.18|4107.18|4105.18|4103.18|4101.18|485
1678948200000|2023-03-16 06:30:00|4105.68|4103.68|4101.18|4099.18|4106.18|4104.18|4101.18|4099.18|504
1678948500000|2023-03-16 06:35:00|4101.68|4099.68|4107.18|4105.18|4109.18|4107.18|4101.68|4099.68|622
1678948800000|2023-03-16 06:40:00|4107.68|4105.68|4103.68|4101.68|4108.18|4106.18|4103.18|4101.18|248
1678949100000|2023-03-16 06:45:00|4104.18|4102.18|4101.18|4099.18|4104.68|4102.68|4100.18|4098.18|1094
1678949400000|2023-03-16 06:50:00|4100.68|4098.68|4099.68|4097.68|4103.18|4101.18|4099.18|4097.18|951
1678949700000|2023-03-16 06:55:00|4100.18|4098.18|4099.18|4097.18|4101.18|4099.18|4098.68|4096.68|789
1678950000000|2023-03-16 07:00:00|4098.93|4097.43|4095.93|4094.43|4099.93|4098.43|4088.93|4087.43|2532
1678950300000|2023-03-16 07:05:00|4096.43|4094.93|4101.93|4100.43|4101.93|4100.43|4095.93|4094.43|2018
1678950600000|2023-03-16 07:10:00|4102.43|4100.93|4091.93|4090.43|4102.93|4101.43|4091.93|4090.43|1730
1678950900000|2023-03-16 07:15:00|4092.43|4090.93|4092.93|4091.43|4094.93|4093.43|4088.93|4087.43|3232
1678951200000|2023-03-16 07:20:00|4093.43|4091.93|4082.93|4081.43|4093.93|4092.43|4079.93|4078.43|5021
1678951500000|2023-03-16 07:25:00|4081.93|4080.43|4082.93|4081.43|4082.93|4081.43|4077.93|4076.43|3848
1678951800000|2023-03-16 07:30:00|4082.43|4080.93|4093.93|4092.43|4095.93|4094.43|4082.43|4080.93|1624
1678952100000|2023-03-16 07:35:00|4092.93|4091.43|4087.93|4086.43|4092.93|4091.43|4083.93|4082.43|4002
1678952400000|2023-03-16 07:40:00|4088.93|4087.43|4096.93|4095.43|4096.93|4095.43|4087.93|4086.43|2486
1678952700000|2023-03-16 07:45:00|4097.93|4096.43|4099.93|4098.43|4100.93|4099.43|4094.93|4093.43|8343
1678953000000|2023-03-16 07:50:00|4099.43|4097.93|4102.93|4101.43|4104.93|4103.43|4097.93|4096.43|3684
1678953300000|2023-03-16 07:55:00|4103.43|4101.93|4106.93|4105.43|4109.93|4108.43|4100.93|4099.43|9438
1678953600000|2023-03-16 08:00:00|4107.93|4106.43|4111.93|4110.43|4115.93|4114.43|4101.43|4099.93|20051
1678953900000|2023-03-16 08:05:00|4112.93|4111.43|4100.93|4099.43|4113.93|4112.43|4097.93|4096.43|27602
1678954200000|2023-03-16 08:10:00|4099.93|4098.43|4083.93|4082.43|4107.93|4106.43|4082.93|4081.43|20100
1678954500000|2023-03-16 08:15:00|4082.93|4081.43|4078.93|4077.43|4084.93|4083.43|4067.93|4066.43|24386
1678954800000|2023-03-16 08:20:00|4077.93|4076.43|4077.93|4076.43|4083.93|4082.43|4070.93|4069.43|24613
1678955100000|2023-03-16 08:25:00|4075.93|4074.43|4083.43|4081.93|4089.93|4088.43|4075.93|4074.43|11873
1678955400000|2023-03-16 08:30:00|4083.93|4082.43|4081.93|4080.43|4093.93|4092.43|4081.93|4080.43|11474
1678955700000|2023-03-16 08:35:00|4082.93|4081.43|4087.93|4086.43|4093.93|4092.43|4080.93|4079.43|6715
1678956000000|2023-03-16 08:40:00|4088.69|4087.19|4090.69|4089.19|4092.69|4091.19|4085.69|4084.19|16514
1678956300000|2023-03-16 08:45:00|4089.69|4088.19|4076.69|4075.19|4089.69|4088.19|4075.69|4074.19|7667
1678956600000|2023-03-16 08:50:00|4077.69|4076.19|4077.69|4076.19|4080.69|4079.19|4073.69|4072.19|6279
1678956900000|2023-03-16 08:55:00|4078.69|4077.19|4069.69|4068.19|4078.69|4077.19|4068.69|4067.19|6899
1678957200000|2023-03-16 09:00:00|4069.19|4067.69|4068.69|4067.19|4076.69|4075.19|4066.69|4065.19|20753
1678957500000|2023-03-16 09:05:00|4069.69|4068.19|4060.69|4059.19|4070.69|4069.19|4057.69|4056.19|20611
1678957800000|2023-03-16 09:10:00|4059.69|4058.19|4059.69|4058.19|4064.69|4063.19|4056.69|4055.19|20636
1678958100000|2023-03-16 09:15:00|4060.69|4059.19|4043.69|4042.19|4060.69|4059.19|4042.19|4040.69|55297
1678958400000|2023-03-16 09:20:00|4044.69|4043.19|4049.69|4048.19|4051.69|4050.19|4042.69|4041.19|6114
1678958700000|2023-03-16 09:25:00|4049.19|4047.69|4057.69|4056.19|4058.69|4057.19|4048.69|4047.19|9890
1678959000000|2023-03-16 09:30:00|4058.69|4057.19|4061.69|4060.19|4063.69|4062.19|4055.69|4054.19|7487
1678959300000|2023-03-16 09:35:00|4062.69|4061.19|4054.69|4053.19|4065.69|4064.19|4054.69|4053.19|7740
1678959600000|2023-03-16 09:40:00|4053.69|4052.19|4059.69|4058.19|4061.69|4060.19|4052.69|4051.19|13780
1678959900000|2023-03-16 09:45:00|4058.69|4057.19|4056.69|4055.19|4061.69|4060.19|4053.69|4052.19|7846
1678960200000|2023-03-16 09:50:00|4057.69|4056.19|4057.69|4056.19|4060.69|4059.19|4053.69|4052.19|4177
1678960500000|2023-03-16 09:55:00|4058.69|4057.19|4065.69|4064.19|4065.69|4064.19|4058.69|4057.19|6151
1678960800000|2023-03-16 10:00:00|4065.19|4063.69|4064.69|4063.19|4065.69|4064.19|4059.69|4058.19|9279
1678961100000|2023-03-16 10:05:00|4065.69|4064.19|4068.69|4067.19|4070.69|4069.19|4064.69|4063.19|5724
1678961400000|2023-03-16 10:10:00|4069.69|4068.19|4065.69|4064.19|4070.69|4069.19|4062.69|4061.19|5940
1678961700000|2023-03-16 10:15:00|4066.69|4065.19|4073.69|4072.19|4073.69|4072.19|4062.69|4061.19|24329
1678962000000|2023-03-16 10:20:00|4073.19|4071.69|4070.69|4069.19|4075.69|4074.19|4069.69|4068.19|8085
1678962300000|2023-03-16 10:25:00|4072.69|4071.19|4077.69|4076.19|4079.69|4078.19|4070.69|4069.19|8490
1678962600000|2023-03-16 10:30:00|4078.69|4077.19|4068.69|4067.19|4078.69|4077.19|4068.19|4066.69|10856
1678962900000|2023-03-16 10:35:00|4067.69|4066.19|4073.69|4072.19|4073.69|4072.19|4066.69|4065.19|10529
1678963200000|2023-03-16 10:40:00|4072.69|4071.19|4071.69|4070.19|4072.69|4071.19|4067.69|4066.19|22186
1678963500000|2023-03-16 10:45:00|4070.69|4069.19|4064.69|4063.19|4072.69|4071.19|4062.69|4061.19|7334
1678963800000|2023-03-16 10:50:00|4063.69|4062.19|4057.69|4056.19|4064.69|4063.19|4054.69|4053.19|9110
1678964100000|2023-03-16 10:55:00|4058.69|4057.19|4068.69|4067.19|4068.69|4067.19|4057.69|4056.19|9212
1678964400000|2023-03-16 11:00:00|4069.19|4067.69|4060.69|4059.19|4069.69|4068.19|4059.69|4058.19|3535
1678964700000|2023-03-16 11:05:00|4059.69|4058.19|4055.69|4054.19|4061.69|4060.19|4052.69|4051.19|6163
1678965000000|2023-03-16 11:10:00|4054.69|4053.19|4050.69|4049.19|4054.69|4053.19|4048.69|4047.19|6560
1678965300000|2023-03-16 11:15:00|4051.69|4050.19|4054.69|4053.19|4057.69|4056.19|4049.69|4048.19|3854
1678965600000|2023-03-16 11:20:00|4053.69|4052.19|4054.69|4053.19|4055.69|4054.19|4051.69|4050.19|12786
1678965900000|2023-03-16 11:25:00|4055.69|4054.19|4058.69|4057.19|4059.69|4058.19|4054.69|4053.19|5811
1678966200000|2023-03-16 11:30:00|4057.69|4056.19|4061.69|4060.19|4062.69|4061.19|4056.69|4055.19|7719
1678966500000|2023-03-16 11:35:00|4062.69|4061.19|4070.69|4069.19|4070.69|4069.19|4061.69|4060.19|6155
1678966800000|2023-03-16 11:40:00|4071.69|4070.19|4075.69|4074.19|4075.69|4074.19|4070.69|4069.19|6439
1678967100000|2023-03-16 11:45:00|4076.69|4075.19|4083.69|4082.19|4084.69|4083.19|4075.69|4074.19|8315
1678967400000|2023-03-16 11:50:00|4083.19|4081.69|4077.69|4076.19|4085.69|4084.19|4075.69|4074.19|9040
1678967700000|2023-03-16 11:55:00|4078.69|4077.19|4071.69|4070.19|4078.69|4077.19|4070.69|4069.19|7345
1678968000000|2023-03-16 12:00:00|4072.69|4071.19|4071.69|4070.19|4075.69|4074.19|4069.69|4068.19|10087
1678968300000|2023-03-16 12:05:00|4070.69|4069.19|4063.69|4062.19|4071.69|4070.19|4063.69|4062.19|8502
1678968600000|2023-03-16 12:10:00|4064.69|4063.19|4065.69|4064.19|4068.69|4067.19|4064.69|4063.19|6597
1678968900000|2023-03-16 12:15:00|4066.69|4065.19|4072.69|4071.19|4072.69|4071.19|4066.69|4065.19|8333
1678969200000|2023-03-16 12:20:00|4071.69|4070.19|4069.69|4068.19|4071.69|4070.19|4065.69|4064.19|12314
1678969500000|2023-03-16 12:25:00|4070.69|4069.19|4072.19|4070.69|4077.69|4076.19|4068.69|4067.19|7687
1678969800000|2023-03-16 12:30:00|4071.69|4070.19|4075.69|4074.19|4076.69|4075.19|4071.19|4069.69|7921
1678970100000|2023-03-16 12:35:00|4074.69|4073.19|4066.69|4065.19|4074.69|4073.19|4066.69|4065.19|6003
1678970400000|2023-03-16 12:40:00|4066.3|4064.8|4056.3|4054.8|4066.3|4064.8|4050.3|4048.8|25560
1678970700000|2023-03-16 12:45:00|4055.3|4053.8|4055.3|4053.8|4059.3|4057.8|4049.3|4047.8|16303
1678971000000|2023-03-16 12:50:00|4054.3|4052.8|4057.3|4055.8|4063.3|4061.8|4053.3|4051.8|7683
1678971300000|2023-03-16 12:55:00|4056.3|4054.8|4060.3|4058.8|4062.3|4060.8|4053.3|4051.8|6282
1678971600000|2023-03-16 13:00:00|4061.3|4059.8|4054.3|4052.8|4062.3|4060.8|4052.3|4050.8|9159
1678971900000|2023-03-16 13:05:00|4055.3|4053.8|4059.8|4058.3|4060.3|4058.8|4052.3|4050.8|7900
1678972200000|2023-03-16 13:10:00|4059.3|4057.8|4062.8|4061.3|4067.8|4066.3|4059.3|4057.8|8140
1678972500000|2023-03-16 13:15:00|4062.3|4060.8|4033.8|4032.3|4062.3|4060.8|4033.8|4032.3|30311
1678972800000|2023-03-16 13:20:00|4033.3|4031.8|4045.3|4043.8|4045.3|4043.8|4020.3|4018.8|18696
1678973100000|2023-03-16 13:25:00|4046.3|4044.8|4047.3|4045.8|4048.3|4046.8|4037.3|4035.8|14263
1678973400000|2023-03-16 13:30:00|4048.3|4046.8|4052.3|4050.8|4055.3|4053.8|4044.3|4042.8|13146
1678973700000|2023-03-16 13:35:00|4051.3|4049.8|4054.3|4052.8|4057.3|4055.8|4043.3|4041.8|10446
1678974000000|2023-03-16 13:40:00|4053.8|4052.3|4061.3|4059.8|4068.8|4067.3|4053.3|4051.8|8110
1678974300000|2023-03-16 13:45:00|4061.8|4060.3|4058.3|4056.8|4067.3|4065.8|4055.3|4053.8|14285
1678974600000|2023-03-16 13:50:00|4059.3|4057.8|4075.8|4074.3|4079.3|4077.8|4059.3|4057.8|10425
1678974900000|2023-03-16 13:55:00|4075.3|4073.8|4095.3|4093.8|4095.3|4093.8|4074.3|4072.8|16950
1678975200000|2023-03-16 14:00:00|4094.8|4093.3|4074.3|4072.8|4097.3|4095.8|4074.3|4072.8|16018
1678975500000|2023-03-16 14:05:00|4073.3|4071.8|4059.3|4057.8|4073.3|4071.8|4059.3|4057.8|18928
1678975800000|2023-03-16 14:10:00|4059.8|4058.3|4072.3|4070.8|4073.3|4071.8|4059.8|4058.3|17720
1678976100000|2023-03-16 14:15:00|4071.3|4069.8|4049.3|4047.8|4073.3|4071.8|4047.3|4045.8|20277
1678976400000|2023-03-16 14:20:00|4048.3|4046.8|4052.3|4050.8|4055.8|4054.3|4041.3|4039.8|25299
1678976700000|2023-03-16 14:25:00|4053.3|4051.8|4069.3|4067.8|4070.3|4068.8|4051.3|4049.8|13155
1678977000000|2023-03-16 14:30:00|4069.8|4068.3|4066.3|4064.8|4075.3|4073.8|4064.3|4062.8|13989
1678977300000|2023-03-16 14:35:00|4065.8|4064.3|4074.8|4073.3|4075.3|4073.8|4065.8|4064.3|7003
1678977600000|2023-03-16 14:40:00|4074.3|4072.8|4081.3|4079.8|4084.3|4082.8|4074.3|4072.8|11805
1678977900000|2023-03-16 14:45:00|4082.3|4080.8|4091.3|4089.8|4099.8|4098.3|4080.3|4078.8|12410
1678978200000|2023-03-16 14:50:00|4092.3|4090.8|4109.3|4107.8|4110.8|4109.3|4092.3|4090.8|17125
1678978500000|2023-03-16 14:55:00|4108.3|4106.8|4111.3|4109.8|4111.3|4109.8|4101.3|4099.8|11217
1678978800000|2023-03-16 15:00:00|4102.3|4100.8|4091.3|4089.8|4104.3|4102.8|4091.3|4089.8|16951
1678979100000|2023-03-16 15:05:00|4090.3|4088.8|4094.3|4092.8|4103.3|4101.8|4089.3|4087.8|18332
1678979400000|2023-03-16 15:10:00|4095.3|4093.8|4094.3|4092.8|4102.3|4100.8|4091.3|4089.8|12938
1678979700000|2023-03-16 15:15:00|4094.8|4093.3|4100.3|4098.8|4103.3|4101.8|4093.3|4091.8|8321
1678980000000|2023-03-16 15:20:00|4099.3|4097.8|4110.3|4108.8|4111.3|4109.8|4099.3|4097.8|12752
1678980300000|2023-03-16 15:25:00|4111.3|4109.8|4111.3|4109.8|4117.3|4115.8|4110.3|4108.8|15086
1678980600000|2023-03-16 15:30:00|4112.3|4110.8|4105.3|4103.8|4113.3|4111.8|4105.3|4103.8|12458
1678980900000|2023-03-16 15:35:00|4106.3|4104.8|4114.3|4112.8|4116.3|4114.8|4103.3|4101.8|12845
1678981200000|2023-03-16 15:40:00|4115.3|4113.8|4121.3|4119.8|4124.3|4122.8|4114.3|4112.8|14169
1678981500000|2023-03-16 15:45:00|4122.3|4120.8|4125.3|4123.8|4126.3|4124.8|4115.3|4113.8|9185
1678981800000|2023-03-16 15:50:00|4124.3|4122.8|4130.3|4128.8|4130.3|4128.8|4124.3|4122.8|15247
1678982100000|2023-03-16 15:55:00|4129.3|4127.8|4128.3|4126.8|4136.3|4134.8|4127.3|4125.8|18171
1678982400000|2023-03-16 16:00:00|4129.3|4127.8|4122.3|4120.8|4130.3|4128.8|4118.3|4116.8|17143
1678982700000|2023-03-16 16:05:00|4121.3|4119.8|4120.3|4118.8|4126.8|4125.3|4117.3|4115.8|21720
1678983000000|2023-03-16 16:10:00|4121.3|4119.8|4118.3|4116.8|4121.3|4119.8|4112.3|4110.8|15298
1678983300000|2023-03-16 16:15:00|4117.3|4115.8|4122.3|4120.8|4123.3|4121.8|4117.3|4115.8|15680
1678983600000|2023-03-16 16:20:00|4123.3|4121.8|4127.3|4125.8|4127.3|4125.8|4122.3|4120.8|13537
1678983900000|2023-03-16 16:25:00|4126.3|4124.8|4125.3|4123.8|4127.3|4125.8|4123.3|4121.8|37757
1678984200000|2023-03-16 16:30:00|4126.3|4124.8|4120.3|4118.8|4127.3|4125.8|4119.3|4117.8|42178
1678984500000|2023-03-16 16:35:00|4119.3|4117.8|4123.3|4121.8|4124.3|4122.8|4115.3|4113.8|29971
1678984800000|2023-03-16 16:40:00|4124.3|4122.8|4123.3|4121.8|4124.3|4122.8|4121.3|4119.8|12283
1678985100000|2023-03-16 16:45:00|4122.3|4120.8|4124.3|4122.8|4125.3|4123.8|4120.3|4118.8|11747
1678985400000|2023-03-16 16:50:00|4125.3|4123.8|4128.8|4127.3|4132.3|4130.8|4125.3|4123.8|13894
1678985700000|2023-03-16 16:55:00|4129.3|4127.8|4137.3|4135.8|4138.3|4136.8|4128.3|4126.8|7195
1678986000000|2023-03-16 17:00:00|4138.3|4136.8|4145.8|4144.3|4146.3|4144.8|4137.3|4135.8|10170
1678986300000|2023-03-16 17:05:00|4146.3|4144.8|4145.3|4143.8|4147.3|4145.8|4144.3|4142.8|6271
1678986600000|2023-03-16 17:10:00|4146.3|4144.8|4143.3|4141.8|4146.3|4144.8|4142.3|4140.8|4250
1678986900000|2023-03-16 17:15:00|4143.8|4142.3|4136.3|4134.8|4143.8|4142.3|4134.3|4132.8|5657
1678987200000|2023-03-16 17:20:00|4137.3|4135.8|4140.3|4138.8|4141.3|4139.8|4135.3|4133.8|3291
1678987500000|2023-03-16 17:25:00|4141.3|4139.8|4140.3|4138.8|4143.3|4141.8|4139.3|4137.8|4492
1678987800000|2023-03-16 17:30:00|4139.3|4137.8|4135.3|4133.8|4139.3|4137.8|4133.3|4131.8|4050
1678988100000|2023-03-16 17:35:00|4134.3|4132.8|4135.3|4133.8|4135.3|4133.8|4132.3|4130.8|3483
1678988400000|2023-03-16 17:40:00|4136.3|4134.8|4135.3|4133.8|4138.3|4136.8|4134.3|4132.8|2668
1678988700000|2023-03-16 17:45:00|4136.3|4134.8|4132.3|4130.8|4136.3|4134.8|4132.3|4130.8|5743
1678989000000|2023-03-16 17:50:00|4131.3|4129.8|4135.3|4133.8|4135.3|4133.8|4127.3|4125.8|4295
1678989300000|2023-03-16 17:55:00|4134.3|4132.8|4133.3|4131.8|4136.3|4134.8|4133.3|4131.8|1870
1678989600000|2023-03-16 18:00:00|4132.8|4131.3|4132.3|4130.8|4133.3|4131.8|4131.3|4129.8|2508
1678989900000|2023-03-16 18:05:00|4131.3|4129.8|4131.3|4129.8|4132.3|4130.8|4127.3|4125.8|2673
1678990200000|2023-03-16 18:10:00|4132.3|4130.8|4129.3|4127.8|4132.3|4130.8|4129.3|4127.8|1371
1678990500000|2023-03-16 18:15:00|4129.8|4128.3|4131.3|4129.8|4133.3|4131.8|4128.3|4126.8|1333
1678990800000|2023-03-16 18:20:00|4131.8|4130.3|4130.3|4128.8|4132.3|4130.8|4129.3|4127.8|1070
1678991100000|2023-03-16 18:25:00|4129.3|4127.8|4134.3|4132.8|4134.3|4132.8|4128.8|4127.3|1075
1678991400000|2023-03-16 18:30:00|4133.3|4131.8|4128.3|4126.8|4134.3|4132.8|4126.3|4124.8|1962
1678991700000|2023-03-16 18:35:00|4129.3|4127.8|4133.3|4131.8|4134.3|4132.8|4128.3|4126.8|1367
1678992000000|2023-03-16 18:40:00|4134.3|4132.8|4136.3|4134.8|4136.8|4135.3|4133.3|4131.8|2349
1678992300000|2023-03-16 18:45:00|4135.8|4134.3|4135.3|4133.8|4136.8|4135.3|4135.3|4133.8|1880
1678992600000|2023-03-16 18:50:00|4134.3|4132.8|4135.3|4133.8|4136.3|4134.8|4133.3|4131.8|1103
1678992900000|2023-03-16 18:55:00|4136.3|4134.8|4140.3|4138.8|4142.3|4140.8|4136.3|4134.8|2644
1678993200000|2023-03-16 19:00:00|4141.3|4139.8|4139.3|4137.8|4141.3|4139.8|4138.3|4136.8|1262
1678993500000|2023-03-16 19:05:00|4140.3|4138.8|4139.3|4137.8|4141.3|4139.8|4139.3|4137.8|973
1678993800000|2023-03-16 19:10:00|4140.3|4138.8|4137.3|4135.8|4140.3|4138.8|4137.3|4135.8|976
1678994100000|2023-03-16 19:15:00|4138.3|4136.8|4137.65|4136.15|4138.3|4136.8|4136.15|4134.65|943
1678994400000|2023-03-16 19:20:00|4138.15|4136.65|4142.65|4141.15|4143.15|4141.65|4137.15|4135.65|854
1678994700000|2023-03-16 19:25:00|4142.15|4140.65|4145.15|4143.65|4145.15|4143.65|4142.15|4140.65|1547
1678995000000|2023-03-16 19:30:00|4144.65|4143.15|4145.15|4143.65|4146.15|4144.65|4143.15|4141.65|1388
1678995300000|2023-03-16 19:35:00|4144.15|4142.65|4144.15|4142.65|4144.65|4143.15|4141.15|4139.65|1086
1678995600000|2023-03-16 19:40:00|4143.15|4141.65|4148.15|4146.65|4148.65|4147.15|4143.15|4141.65|2581
1678995900000|2023-03-16 19:45:00|4148.65|4147.15|4144.15|4142.65|4149.15|4147.65|4141.15|4139.65|3023
1678996200000|2023-03-16 19:50:00|4145.15|4143.65|4145.15|4143.65|4145.65|4144.15|4142.15|4140.65|1948
1678996500000|2023-03-16 19:55:00|4144.65|4143.15|4153.65|4152.15|4154.15|4152.65|4144.15|4142.65|11214
1678996800000|2023-03-16 20:00:00|4153.15|4151.65|4149.15|4147.65|4153.15|4151.65|4149.15|4147.65|1018
1678997100000|2023-03-16 20:05:00|4149.65|4148.15|4151.15|4149.65|4151.15|4149.65|4149.15|4147.65|534
1678997400000|2023-03-16 20:10:00|4150.15|4148.65|4150.15|4148.65|4150.15|4148.65|4149.15|4147.65|280
1678997700000|2023-03-16 20:15:00|4151.15|4149.65|4151.15|4149.65|4152.15|4150.65|4149.15|4147.65|468
1678998000000|2023-03-16 20:20:00|4151.65|4150.15|4153.15|4151.65|4153.15|4151.65|4151.15|4149.65|270
1678998300000|2023-03-16 20:25:00|4152.15|4150.65|4152.15|4150.65|4152.15|4150.65|4152.15|4150.65|219
1678998600000|2023-03-16 20:30:00|4151.15|4149.65|4151.15|4149.65|4151.15|4149.65|4151.15|4149.65|100
1678998900000|2023-03-16 20:35:00|4150.15|4148.65|4150.15|4148.65|4150.15|4148.65|4150.15|4148.65|30
1678999200000|2023-03-16 20:40:00|4151.15|4149.65|4151.15|4149.65|4153.15|4151.65|4151.15|4149.65|176
1678999500000|2023-03-16 20:45:00|4150.15|4148.65|4150.15|4148.65|4150.15|4148.65|4150.15|4148.65|167
1678999800000|2023-03-16 20:50:00|4149.15|4147.65|4149.15|4147.65|4149.15|4147.65|4148.65|4147.15|484
1679000100000|2023-03-16 20:55:00|4148.65|4147.15|4153.15|4151.65|4154.15|4152.65|4146.15|4144.65|1094
1679000400000|2023-03-16 21:00:00|4154.7|4151.7|4154.1|4151.1|4154.8|4151.8|4154|4151|59
1679000700000|2023-03-16 21:05:00|4154.3|4151.3|4154.1|4151.1|4154.3|4151.3|4154|4151|0
1679001000000|2023-03-16 21:10:00|4154.4|4151.4|4154.3|4151.3|4154.4|4151.4|4154|4151|0
1679001300000|2023-03-16 21:15:00|4154.2|4151.2|4154.3|4151.3|4154.4|4151.4|4154.2|4151.2|0
1679001600000|2023-03-16 21:20:00|4154.2|4151.2|4154.1|4151.1|4154.4|4151.4|4154.1|4151.1|0
1679001900000|2023-03-16 21:25:00|4154|4151|4153.8|4150.8|4154.2|4151.2|4153.2|4150.2|0
1679002200000|2023-03-16 21:30:00|4153.7|4150.7|4153.4|4150.4|4153.9|4150.9|4153.2|4150.2|0
1679002500000|2023-03-16 21:35:00|4153.3|4150.3|4153.3|4150.3|4153.5|4150.5|4153|4150|0
1679002800000|2023-03-16 21:40:00|4153.4|4150.4|4153.2|4150.2|4153.5|4150.5|4153|4150|0
1679003100000|2023-03-16 21:45:00|4153.6|4150.6|4153.3|4150.3|4153.7|4150.7|4153.3|4150.3|0
1679003400000|2023-03-16 21:50:00|4153.2|4150.2|4153.2|4150.2|4153.5|4150.5|4153.2|4150.2|0
1679003700000|2023-03-16 21:55:00|4153.3|4150.3|4153|4150|4153.3|4150.3|4153|4150|0
1679004000000|2023-03-16 22:00:00|4153.6|4150.6|4151.1|4148.1|4153.8|4150.8|4149.6|4146.6|0
1679004300000|2023-03-16 22:05:00|4151.3|4148.3|4152.2|4149.2|4152.4|4149.4|4151.3|4148.3|0
1679004600000|2023-03-16 22:10:00|4152|4149|4150.9|4147.9|4152.4|4149.4|4150.9|4147.9|0
1679004900000|2023-03-16 22:15:00|4150.8|4147.8|4150.4|4147.4|4150.9|4147.9|4150.2|4147.2|0
1679005200000|2023-03-16 22:20:00|4150.6|4147.6|4148.3|4145.3|4151.1|4148.1|4147.8|4144.8|0
1679005500000|2023-03-16 22:25:00|4148.5|4145.5|4148.7|4145.7|4148.9|4145.9|4147.8|4144.8|0
1679005800000|2023-03-16 22:30:00|4148.8|4145.8|4148.9|4145.9|4149.1|4146.1|4148.1|4145.1|0
1679006100000|2023-03-16 22:35:00|4148.7|4145.7|4149.1|4146.1|4149.6|4146.6|4148.3|4145.3|0
1679006400000|2023-03-16 22:40:00|4148.9|4145.9|4149.8|4146.8|4150.2|4147.2|4148.9|4145.9|0
1679006700000|2023-03-16 22:45:00|4149.6|4146.6|4150.2|4147.2|4150.4|4147.4|4149.4|4146.4|0
1679007000000|2023-03-16 22:50:00|4150|4147|4152.2|4149.2|4152.2|4149.2|4150|4147|0
1679007300000|2023-03-16 22:55:00|4152|4149|4152.6|4149.6|4152.8|4149.8|4151.8|4148.8|0
1679007600000|2023-03-16 23:00:00|4152.4|4149.4|4152|4149|4152.9|4149.9|4151.8|4148.8|0
1679007900000|2023-03-16 23:05:00|4152.1|4149.1|4154.1|4151.1|4154.6|4151.6|4151.8|4148.8|0
1679008200000|2023-03-16 23:10:00|4153.9|4150.9|4154.1|4151.1|4154.4|4151.4|4153.3|4150.3|0
1679008500000|2023-03-16 23:15:00|4154.2|4151.2|4154.8|4151.8|4155.9|4152.9|4154.1|4151.1|0
1679008800000|2023-03-16 23:20:00|4155|4152|4154.8|4151.8|4155.4|4152.4|4154.6|4151.6|0
1679009100000|2023-03-16 23:25:00|4154.9|4151.9|4154.6|4151.6|4155.4|4152.4|4154.1|4151.1|0
1679009400000|2023-03-16 23:30:00|4154.4|4151.4|4154.7|4151.7|4155|4152|4153.9|4150.9|0
1679009700000|2023-03-16 23:35:00|4154.6|4151.6|4153.7|4150.7|4154.6|4151.6|4153.5|4150.5|0
1679010000000|2023-03-16 23:40:00|4153.8|4150.8|4153.4|4150.4|4153.9|4150.9|4153.1|4150.1|0
1679010300000|2023-03-16 23:45:00|4153.5|4150.5|4153.3|4150.3|4153.7|4150.7|4152.4|4149.4|0
1679010600000|2023-03-16 23:50:00|4153.1|4150.1|4152.6|4149.6|4153.6|4150.6|4152.4|4149.4|0
1679010900000|2023-03-16 23:55:00|4152.8|4149.8|4152.8|4149.8|4153.5|4150.5|4152.4|4149.4|0
1679011200000|2023-03-17 00:00:00|4153.1|4150.1|4151.3|4148.3|4153.1|4150.1|4151.1|4148.1|0
1679011500000|2023-03-17 00:05:00|4151.5|4148.5|4149.8|4146.8|4151.5|4148.5|4149.4|4146.4|0
1679011800000|2023-03-17 00:10:00|4149.6|4146.6|4150.4|4147.4|4151.4|4148.4|4149.6|4146.6|0
1679012100000|2023-03-17 00:15:00|4150.1|4147.1|4140.4|4138.4|4150.4|4147.4|4139.4|4137.4|1341
1679012400000|2023-03-17 00:20:00|4139.4|4137.4|4138.4|4136.4|4139.4|4137.4|4138.4|4136.4|104
1679012700000|2023-03-17 00:25:00|4137.4|4135.4|4138.4|4136.4|4138.4|4136.4|4136.4|4134.4|161
1679013000000|2023-03-17 00:30:00|4139.4|4137.4|4139.4|4137.4|4140.4|4138.4|4138.4|4136.4|154
1679013300000|2023-03-17 00:35:00|4140.4|4138.4|4138.4|4136.4|4140.4|4138.4|4138.4|4136.4|257
1679013600000|2023-03-17 00:40:00|4138.9|4136.9|4139.4|4137.4|4140.4|4138.4|4138.4|4136.4|77
1679013900000|2023-03-17 00:45:00|4140.4|4138.4|4140.4|4138.4|4140.4|4138.4|4139.4|4137.4|95
1679014200000|2023-03-17 00:50:00|4139.4|4137.4|4138.4|4136.4|4140.4|4138.4|4138.4|4136.4|83
1679014500000|2023-03-17 00:55:00|4139.4|4137.4|4138.4|4136.4|4140.4|4138.4|4138.4|4136.4|81
1679014800000|2023-03-17 01:00:00|4139.4|4137.4|4137.9|4135.9|4139.4|4137.4|4137.4|4135.4|53
1679015100000|2023-03-17 01:05:00|4137.4|4135.4|4136.4|4134.4|4137.4|4135.4|4135.4|4133.4|168
1679015400000|2023-03-17 01:10:00|4137.4|4135.4|4136.4|4134.4|4137.4|4135.4|4136.4|4134.4|135
1679015700000|2023-03-17 01:15:00|4137.4|4135.4|4139.4|4137.4|4141.4|4139.4|4137.4|4135.4|271
1679016000000|2023-03-17 01:20:00|4140.4|4138.4|4141.4|4139.4|4141.9|4139.9|4140.4|4138.4|185
1679016300000|2023-03-17 01:25:00|4140.4|4138.4|4142.4|4140.4|4143.4|4141.4|4140.4|4138.4|195
1679016600000|2023-03-17 01:30:00|4143.4|4141.4|4141.4|4139.4|4143.4|4141.4|4140.4|4138.4|140
1679016900000|2023-03-17 01:35:00|4140.9|4138.9|4140.4|4138.4|4141.4|4139.4|4139.4|4137.4|118
1679017200000|2023-03-17 01:40:00|4139.4|4137.4|4140.4|4138.4|4143.4|4141.4|4139.4|4137.4|179
1679017500000|2023-03-17 01:45:00|4140.9|4138.9|4140.4|4138.4|4142.4|4140.4|4140.4|4138.4|74
1679017800000|2023-03-17 01:50:00|4140.9|4138.9|4143.4|4141.4|4144.4|4142.4|4140.9|4138.9|74
1679018100000|2023-03-17 01:55:00|4142.4|4140.4|4143.4|4141.4|4144.4|4142.4|4142.4|4140.4|73
1679018400000|2023-03-17 02:00:00|4144.4|4142.4|4145.4|4143.4|4145.4|4143.4|4143.4|4141.4|384
1679018700000|2023-03-17 02:05:00|4144.9|4142.9|4144.4|4142.4|4145.4|4143.4|4144.4|4142.4|59
1679019000000|2023-03-17 02:10:00|4143.4|4141.4|4142.9|4140.9|4143.4|4141.4|4142.4|4140.4|78
1679019300000|2023-03-17 02:15:00|4143.4|4141.4|4140.4|4138.4|4143.4|4141.4|4140.4|4138.4|131
1679019600000|2023-03-17 02:20:00|4141.4|4139.4|4140.4|4138.4|4141.4|4139.4|4140.4|4138.4|81
1679019900000|2023-03-17 02:25:00|4139.4|4137.4|4143.4|4141.4|4143.4|4141.4|4139.4|4137.4|54
1679020200000|2023-03-17 02:30:00|4142.4|4140.4|4143.4|4141.4|4144.4|4142.4|4142.4|4140.4|47
1679020500000|2023-03-17 02:35:00|4143.9|4141.9|4144.4|4142.4|4144.4|4142.4|4143.4|4141.4|81
1679020800000|2023-03-17 02:40:00|4143.9|4141.9|4142.4|4140.4|4144.4|4142.4|4142.4|4140.4|10
1679021100000|2023-03-17 02:45:00|4141.9|4139.9|4141.4|4139.4|4142.4|4140.4|4140.9|4138.9|48
1679021400000|2023-03-17 02:50:00|4140.4|4138.4|4142.4|4140.4|4142.4|4140.4|4140.4|4138.4|59
1679021700000|2023-03-17 02:55:00|4141.4|4139.4|4141.4|4139.4|4141.4|4139.4|4140.9|4138.9|59
1679022000000|2023-03-17 03:00:00|4142.4|4140.4|4142.4|4140.4|4142.4|4140.4|4141.4|4139.4|51
1679022300000|2023-03-17 03:05:00|4143.4|4141.4|4143.4|4141.4|4143.4|4141.4|4142.4|4140.4|60
1679022600000|2023-03-17 03:10:00|4142.9|4140.9|4144.9|4142.9|4145.4|4143.4|4142.4|4140.4|241
1679022900000|2023-03-17 03:15:00|4144.4|4142.4|4144.4|4142.4|4145.4|4143.4|4143.4|4141.4|136
1679023200000|2023-03-17 03:20:00|4143.4|4141.4|4145.4|4143.4|4145.4|4143.4|4143.4|4141.4|69
1679023500000|2023-03-17 03:25:00|4144.9|4142.9|4144.4|4142.4|4145.4|4143.4|4142.4|4140.4|254
1679023800000|2023-03-17 03:30:00|4143.4|4141.4|4143.4|4141.4|4143.4|4141.4|4142.4|4140.4|167
1679024100000|2023-03-17 03:35:00|4142.9|4140.9|4144.4|4142.4|4144.4|4142.4|4142.4|4140.4|80
1679024400000|2023-03-17 03:40:00|4143.9|4141.9|4144.4|4142.4|4144.4|4142.4|4142.4|4140.4|81
1679024700000|2023-03-17 03:45:00|4143.9|4141.9|4143.4|4141.4|4143.9|4141.9|4143.4|4141.4|46
1679025000000|2023-03-17 03:50:00|4142.9|4140.9|4144.4|4142.4|4144.4|4142.4|4142.4|4140.4|62
1679025300000|2023-03-17 03:55:00|4143.9|4141.9|4144.4|4142.4|4144.4|4142.4|4143.4|4141.4|85
1679025600000|2023-03-17 04:00:00|4143.4|4141.4|4144.4|4142.4|4144.4|4142.4|4143.4|4141.4|40
1679025900000|2023-03-17 04:05:00|4145.4|4143.4|4145.4|4143.4|4146.4|4144.4|4144.4|4142.4|210
1679026200000|2023-03-17 04:10:00|4146.4|4144.4|4146.4|4144.4|4146.4|4144.4|4146.4|4144.4|61
1679026500000|2023-03-17 04:15:00|4145.9|4143.9|4145.4|4143.4|4145.9|4143.9|4145.4|4143.4|65
1679026800000|2023-03-17 04:20:00|4146.4|4144.4|4149.4|4147.4|4149.4|4147.4|4145.4|4143.4|275
1679027100000|2023-03-17 04:25:00|4150.4|4148.4|4147.4|4145.4|4150.4|4148.4|4147.4|4145.4|170
1679027400000|2023-03-17 04:30:00|4146.4|4144.4|4147.4|4145.4|4148.4|4146.4|4146.4|4144.4|90
1679027700000|2023-03-17 04:35:00|4148.4|4146.4|4148.4|4146.4|4149.4|4147.4|4147.4|4145.4|93
1679028000000|2023-03-17 04:40:00|4149.4|4147.4|4148.4|4146.4|4149.4|4147.4|4148.4|4146.4|139
1679028300000|2023-03-17 04:45:00|4147.4|4145.4|4147.4|4145.4|4147.4|4145.4|4147.4|4145.4|109
1679028600000|2023-03-17 04:50:00|4148.4|4146.4|4148.4|4146.4|4149.4|4147.4|4147.4|4145.4|311
1679028900000|2023-03-17 04:55:00|4149.4|4147.4|4150.4|4148.4|4150.4|4148.4|4148.4|4146.4|118
1679029200000|2023-03-17 05:00:00|4149.4|4147.4|4148.4|4146.4|4150.4|4148.4|4147.4|4145.4|345
1679029500000|2023-03-17 05:05:00|4148.9|4146.9|4148.4|4146.4|4148.9|4146.9|4147.4|4145.4|284
1679029800000|2023-03-17 05:10:00|4147.4|4145.4|4149.9|4147.9|4150.4|4148.4|4147.4|4145.4|156
1679030100000|2023-03-17 05:15:00|4150.4|4148.4|4148.4|4146.4|4150.4|4148.4|4147.4|4145.4|164
1679030400000|2023-03-17 05:20:00|4149.4|4147.4|4148.4|4146.4|4149.4|4147.4|4148.4|4146.4|49
1679030700000|2023-03-17 05:25:00|4149.4|4147.4|4148.4|4146.4|4149.4|4147.4|4148.4|4146.4|134
1679031000000|2023-03-17 05:30:00|4149.4|4147.4|4151.4|4149.4|4151.4|4149.4|4149.4|4147.4|364
1679031300000|2023-03-17 05:35:00|||||||||124
1679031600000|2023-03-17 05:40:00|4150.4|4148.4|4151.4|4149.4|4151.4|4149.4|4150.4|4148.4|55
1679031900000|2023-03-17 05:45:00|4150.4|4148.4|4151.4|4149.4|4151.4|4149.4|4150.4|4148.4|100
1679032200000|2023-03-17 05:50:00|4150.4|4148.4|4151.4|4149.4|4152.4|4150.4|4150.4|4148.4|148
1679032500000|2023-03-17 05:55:00|4152.4|4150.4|4152.4|4150.4|4152.4|4150.4|4151.4|4149.4|324
1679032800000|2023-03-17 06:00:00|4151.4|4149.4|4148.4|4146.4|4152.4|4150.4|4148.4|4146.4|230
1679033100000|2023-03-17 06:05:00|4147.4|4145.4|4144.4|4142.4|4147.4|4145.4|4144.4|4142.4|373
1679033400000|2023-03-17 06:10:00|4143.4|4141.4|4144.4|4142.4|4145.4|4143.4|4143.4|4141.4|256
1679033700000|2023-03-17 06:15:00|4143.4|4141.4|4143.4|4141.4|4143.4|4141.4|4139.4|4137.4|579
1679034000000|2023-03-17 06:20:00|4142.4|4140.4|4144.4|4142.4|4145.4|4143.4|4141.4|4139.4|253
1679034300000|2023-03-17 06:25:00|4145.4|4143.4|4145.4|4143.4|4146.4|4144.4|4144.4|4142.4|121
1679034600000|2023-03-17 06:30:00|4144.9|4142.9|4144.4|4142.4|4145.4|4143.4|4143.4|4141.4|86
1679034900000|2023-03-17 06:35:00|4143.4|4141.4|4142.9|4140.9|4144.4|4142.4|4142.4|4140.4|166
1679035200000|2023-03-17 06:40:00|4142.4|4140.4|4144.4|4142.4|4144.4|4142.4|4142.4|4140.4|49
1679035500000|2023-03-17 06:45:00|4143.4|4141.4|4144.4|4142.4|4145.4|4143.4|4143.4|4141.4|56
1679035800000|2023-03-17 06:50:00|4145.4|4143.4|4147.4|4145.4|4147.4|4145.4|4144.4|4142.4|549
1679036100000|2023-03-17 06:55:00|4146.4|4144.4|4151.9|4149.9|4152.4|4150.4|4146.4|4144.4|385
1679036400000|2023-03-17 07:00:00|4151.65|4150.15|4151.15|4149.65|4153.15|4151.65|4148.15|4146.65|1686
1679036700000|2023-03-17 07:05:00|4150.15|4148.65|4151.15|4149.65|4152.15|4150.65|4148.15|4146.65|2862
1679037000000|2023-03-17 07:10:00|4152.15|4150.65|4151.15|4149.65|4152.15|4150.65|4148.15|4146.65|1574
1679037300000|2023-03-17 07:15:00|4150.15|4148.65|4151.65|4150.15|4154.15|4152.65|4150.15|4148.65|1690
1679037600000|2023-03-17 07:20:00|4152.15|4150.65|4147.15|4145.65|4153.15|4151.65|4147.15|4145.65|1343
1679037900000|2023-03-17 07:25:00|4148.15|4146.65|4149.15|4147.65|4150.15|4148.65|4147.15|4145.65|2912
1679038200000|2023-03-17 07:30:00|4150.15|4148.65|4150.15|4148.65|4152.15|4150.65|4148.15|4146.65|4086
1679038500000|2023-03-17 07:35:00|4150.65|4149.15|4153.15|4151.65|4155.15|4153.65|4150.15|4148.65|3433
1679038800000|2023-03-17 07:40:00|4152.65|4151.15|4152.15|4150.65|4153.15|4151.65|4149.15|4147.65|5411
1679039100000|2023-03-17 07:45:00|4152.65|4151.15|4149.15|4147.65|4152.65|4151.15|4147.15|4145.65|4699
1679039400000|2023-03-17 07:50:00|4148.65|4147.15|4148.15|4146.65|4152.15|4150.65|4148.15|4146.65|2093
1679039700000|2023-03-17 07:55:00|4147.15|4145.65|4147.15|4145.65|4153.15|4151.65|4147.15|4145.65|7407
1679040000000|2023-03-17 08:00:00|4148.15|4146.65|4154.15|4152.65|4162.15|4160.65|4145.15|4143.65|32671
1679040300000|2023-03-17 08:05:00|4155.15|4153.65|4158.15|4156.65|4164.15|4162.65|4153.15|4151.65|20706
1679040600000|2023-03-17 08:10:00|4159.15|4157.65|4160.15|4158.65|4168.15|4166.65|4159.15|4157.65|16970
1679040900000|2023-03-17 08:15:00|4161.15|4159.65|4162.15|4160.65|4170.15|4168.65|4161.15|4159.65|11855
1679041200000|2023-03-17 08:20:00|4161.15|4159.65|4173.15|4171.65|4173.15|4171.65|4161.15|4159.65|8929
1679041500000|2023-03-17 08:25:00|4172.15|4170.65|4169.15|4167.65|4176.15|4174.65|4168.15|4166.65|11798
1679041800000|2023-03-17 08:30:00|4168.15|4166.65|4165.15|4163.65|4170.15|4168.65|4157.15|4155.65|13460
1679042100000|2023-03-17 08:35:00|4164.15|4162.65|4169.15|4167.65|4170.15|4168.65|4163.15|4161.65|9114
1679042400000|2023-03-17 08:40:00|4169.17|4167.67|4162.17|4160.67|4170.17|4168.67|4158.17|4156.67|10886
1679042700000|2023-03-17 08:45:00|4162.67|4161.17|4158.17|4156.67|4165.17|4163.67|4156.17|4154.67|5999
1679043000000|2023-03-17 08:50:00|4157.17|4155.67|4154.17|4152.67|4158.17|4156.67|4150.17|4148.67|11638
1679043300000|2023-03-17 08:55:00|4153.17|4151.67|4155.17|4153.67|4157.17|4155.67|4151.17|4149.67|8519
1679043600000|2023-03-17 09:00:00|4154.17|4152.67|4162.17|4160.67|4162.17|4160.67|4153.17|4151.67|16614
1679043900000|2023-03-17 09:05:00|4162.67|4161.17|4156.17|4154.67|4163.17|4161.67|4155.17|4153.67|9636
1679044200000|2023-03-17 09:10:00|4155.17|4153.67|4152.17|4150.67|4156.17|4154.67|4152.17|4150.67|11847
1679044500000|2023-03-17 09:15:00|4151.17|4149.67|4156.17|4154.67|4156.17|4154.67|4149.17|4147.67|9047
1679044800000|2023-03-17 09:20:00|4155.17|4153.67|4153.17|4151.67|4157.17|4155.67|4148.17|4146.67|7059
1679045100000|2023-03-17 09:25:00|4154.17|4152.67|4151.17|4149.67|4154.17|4152.67|4148.17|4146.67|8318
1679045400000|2023-03-17 09:30:00|4150.17|4148.67|4153.17|4151.67|4154.17|4152.67|4148.17|4146.67|6670
1679045700000|2023-03-17 09:35:00|4152.17|4150.67|4157.17|4155.67|4158.17|4156.67|4150.17|4148.67|10934
1679046000000|2023-03-17 09:40:00|4156.17|4154.67|4148.17|4146.67|4157.67|4156.17|4148.17|4146.67|11777
1679046300000|2023-03-17 09:45:00|4147.17|4145.67|4144.17|4142.67|4151.17|4149.67|4143.17|4141.67|9312
1679046600000|2023-03-17 09:50:00|4146.17|4144.67|4147.17|4145.67|4149.17|4147.67|4145.17|4143.67|11263
1679046900000|2023-03-17 09:55:00|4146.17|4144.67|4147.17|4145.67|4150.17|4148.67|4142.17|4140.67|6011
1679047200000|2023-03-17 10:00:00|4146.17|4144.67|4143.17|4141.67|4147.17|4145.67|4142.17|4140.67|7411
1679047500000|2023-03-17 10:05:00|4142.17|4140.67|4141.17|4139.67|4144.17|4142.67|4137.17|4135.67|15103
1679047800000|2023-03-17 10:10:00|4140.17|4138.67|4133.17|4131.67|4141.17|4139.67|4132.17|4130.67|13419
1679048100000|2023-03-17 10:15:00|4134.17|4132.67|4130.17|4128.67|4135.17|4133.67|4129.17|4127.67|28955
1679048400000|2023-03-17 10:20:00|4129.17|4127.67|4129.17|4127.67|4134.17|4132.67|4127.17|4125.67|28373
1679048700000|2023-03-17 10:25:00|4131.17|4129.67|4134.17|4132.67|4135.17|4133.67|4130.17|4128.67|11114
1679049000000|2023-03-17 10:30:00|4133.17|4131.67|4134.17|4132.67|4138.17|4136.67|4132.17|4130.67|12182
1679049300000|2023-03-17 10:35:00|4133.17|4131.67|4137.17|4135.67|4138.17|4136.67|4131.17|4129.67|10662
1679049600000|2023-03-17 10:40:00|4138.17|4136.67|4133.17|4131.67|4138.17|4136.67|4131.17|4129.67|8950
1679049900000|2023-03-17 10:45:00|4132.17|4130.67|4130.17|4128.67|4132.17|4130.67|4127.17|4125.67|11049
1679050200000|2023-03-17 10:50:00|4130.67|4129.17|4139.17|4137.67|4139.17|4137.67|4130.67|4129.17|37405
1679050500000|2023-03-17 10:55:00|4138.17|4136.67|4140.17|4138.67|4141.17|4139.67|4137.17|4135.67|29573
1679050800000|2023-03-17 11:00:00|4139.17|4137.67|4135.17|4133.67|4139.17|4137.67|4132.17|4130.67|22130
1679051100000|2023-03-17 11:05:00|4134.17|4132.67|4130.17|4128.67|4136.17|4134.67|4130.17|4128.67|8418
1679051400000|2023-03-17 11:10:00|4129.67|4128.17|4122.17|4120.67|4132.17|4130.67|4121.17|4119.67|12591
1679051700000|2023-03-17 11:15:00|4122.67|4121.17|4120.17|4118.67|4125.17|4123.67|4120.17|4118.67|11657
1679052000000|2023-03-17 11:20:00|4121.17|4119.67|4123.17|4121.67|4125.17|4123.67|4119.17|4117.67|9122
1679052300000|2023-03-17 11:25:00|4123.67|4122.17|4118.17|4116.67|4124.17|4122.67|4112.17|4110.67|21169
1679052600000|2023-03-17 11:30:00|4117.17|4115.67|4116.17|4114.67|4117.17|4115.67|4110.17|4108.67|8903
1679052900000|2023-03-17 11:35:00|4115.17|4113.67|4112.17|4110.67|4115.17|4113.67|4108.17|4106.67|7298
1679053200000|2023-03-17 11:40:00|4111.17|4109.67|4114.17|4112.67|4114.17|4112.67|4107.17|4105.67|7152
1679053500000|2023-03-17 11:45:00|4113.17|4111.67|4119.17|4117.67|4120.17|4118.67|4112.17|4110.67|22382
1679053800000|2023-03-17 11:50:00|4120.17|4118.67|4120.17|4118.67|4122.17|4120.67|4118.17|4116.67|9673
1679054100000|2023-03-17 11:55:00|4121.17|4119.67|4118.17|4116.67|4122.67|4121.17|4117.17|4115.67|4509
1679054400000|2023-03-17 12:00:00|4117.17|4115.67|4118.17|4116.67|4121.17|4119.67|4115.17|4113.67|10673
1679054700000|2023-03-17 12:05:00|4119.17|4117.67|4114.17|4112.67|4120.17|4118.67|4113.17|4111.67|9199
1679055000000|2023-03-17 12:10:00|4113.17|4111.67|4110.17|4108.67|4113.17|4111.67|4108.17|4106.67|7927
1679055300000|2023-03-17 12:15:00|4109.67|4108.17|4106.17|4104.67|4111.17|4109.67|4105.17|4103.67|5708
1679055600000|2023-03-17 12:20:00|4105.17|4103.67|4094.17|4092.67|4106.17|4104.67|4094.17|4092.67|7849
1679055900000|2023-03-17 12:25:00|4093.17|4091.67|4090.17|4088.67|4094.17|4092.67|4088.17|4086.67|12582
1679056200000|2023-03-17 12:30:00|4092.17|4090.67|4087.17|4085.67|4097.17|4095.67|4087.17|4085.67|10256
1679056500000|2023-03-17 12:35:00|4086.17|4084.67|4081.17|4079.67|4089.17|4087.67|4080.17|4078.67|16691
1679056800000|2023-03-17 12:40:00|4081.29|4079.79|4083.29|4081.79|4086.29|4084.79|4079.29|4077.79|12248
1679057100000|2023-03-17 12:45:00|4084.29|4082.79|4069.29|4067.79|4084.29|4082.79|4069.29|4067.79|11547
1679057400000|2023-03-17 12:50:00|4068.29|4066.79|4078.29|4076.79|4079.29|4077.79|4068.29|4066.79|12777
1679057700000|2023-03-17 12:55:00|4077.29|4075.79|4075.29|4073.79|4080.29|4078.79|4074.29|4072.79|6288
1679058000000|2023-03-17 13:00:00|4076.29|4074.79|4078.79|4077.29|4079.79|4078.29|4073.29|4071.79|11525
1679058300000|2023-03-17 13:05:00|4079.29|4077.79|4082.29|4080.79|4085.29|4083.79|4077.29|4075.79|10703
1679058600000|2023-03-17 13:10:00|4083.29|4081.79|4086.29|4084.79|4086.79|4085.29|4082.29|4080.79|8498
1679058900000|2023-03-17 13:15:00|4087.29|4085.79|4079.29|4077.79|4087.29|4085.79|4077.29|4075.79|10588
1679059200000|2023-03-17 13:20:00|4078.29|4076.79|4077.29|4075.79|4079.79|4078.29|4076.29|4074.79|5589
1679059500000|2023-03-17 13:25:00|4078.29|4076.79|4080.29|4078.79|4081.79|4080.29|4077.29|4075.79|6817
1679059800000|2023-03-17 13:30:00|4079.29|4077.79|4072.29|4070.79|4083.29|4081.79|4072.29|4070.79|15620
1679060100000|2023-03-17 13:35:00|4073.29|4071.79|4075.29|4073.79|4078.29|4076.79|4068.29|4066.79|14322
1679060400000|2023-03-17 13:40:00|4075.79|4074.29|4074.29|4072.79|4078.29|4076.79|4065.29|4063.79|15324
1679060700000|2023-03-17 13:45:00|4075.29|4073.79|4067.29|4065.79|4075.29|4073.79|4066.29|4064.79|9325
1679061000000|2023-03-17 13:50:00|4068.29|4066.79|4075.29|4073.79|4078.29|4076.79|4067.29|4065.79|15103
1679061300000|2023-03-17 13:55:00|4076.29|4074.79|4076.29|4074.79|4080.29|4078.79|4073.29|4071.79|11808
1679061600000|2023-03-17 14:00:00|4078.29|4076.79|4090.29|4088.79|4093.29|4091.79|4077.29|4075.79|14748
1679061900000|2023-03-17 14:05:00|4091.29|4089.79|4078.29|4076.79|4091.29|4089.79|4077.29|4075.79|8104
1679062200000|2023-03-17 14:10:00|4078.79|4077.29|4075.29|4073.79|4080.29|4078.79|4073.29|4071.79|11312
1679062500000|2023-03-17 14:15:00|4076.29|4074.79|4064.29|4062.79|4079.29|4077.79|4064.29|4062.79|10779
1679062800000|2023-03-17 14:20:00|4065.29|4063.79|4064.29|4062.79|4068.29|4066.79|4059.79|4058.29|14552
1679063100000|2023-03-17 14:25:00|4063.29|4061.79|4060.29|4058.79|4066.29|4064.79|4056.29|4054.79|10116
1679063400000|2023-03-17 14:30:00|4060.79|4059.29|4052.29|4050.79|4063.29|4061.79|4051.29|4049.79|13824
1679063700000|2023-03-17 14:35:00|4051.29|4049.79|4057.29|4055.79|4057.29|4055.79|4048.29|4046.79|11142
1679064000000|2023-03-17 14:40:00|4058.29|4056.79|4051.29|4049.79|4060.29|4058.79|4051.29|4049.79|9947
1679064300000|2023-03-17 14:45:00|4051.79|4050.29|4058.29|4056.79|4058.29|4056.79|4048.29|4046.79|8548
1679064600000|2023-03-17 14:50:00|4057.29|4055.79|4050.29|4048.79|4059.29|4057.79|4049.29|4047.79|8329
1679064900000|2023-03-17 14:55:00|4051.29|4049.79|4054.29|4052.79|4057.29|4055.79|4047.79|4046.29|9008
1679065200000|2023-03-17 15:00:00|4053.79|4052.29|4047.29|4045.79|4054.79|4053.29|4043.29|4041.79|10080
1679065500000|2023-03-17 15:05:00|4046.29|4044.79|4057.29|4055.79|4058.29|4056.79|4044.29|4042.79|10120
1679065800000|2023-03-17 15:10:00|4056.31|4054.81|4063.31|4061.81|4064.31|4062.81|4054.31|4052.81|16227
1679066100000|2023-03-17 15:15:00|4062.31|4060.81|4063.31|4061.81|4067.31|4065.81|4058.31|4056.81|10157
1679066400000|2023-03-17 15:20:00|4064.31|4062.81|4054.31|4052.81|4064.31|4062.81|4053.31|4051.81|11807
1679066700000|2023-03-17 15:25:00|4053.31|4051.81|4055.31|4053.81|4056.31|4054.81|4050.31|4048.81|8695
1679067000000|2023-03-17 15:30:00|4054.31|4052.81|4058.31|4056.81|4060.81|4059.31|4053.31|4051.81|8798
1679067300000|2023-03-17 15:35:00|4057.31|4055.81|4048.31|4046.81|4058.31|4056.81|4048.31|4046.81|9106
1679067600000|2023-03-17 15:40:00|4047.81|4046.31|4048.31|4046.81|4048.31|4046.81|4045.31|4043.81|7870
1679067900000|2023-03-17 15:45:00|4049.31|4047.81|4058.31|4056.81|4059.31|4057.81|4048.31|4046.81|9451
1679068200000|2023-03-17 15:50:00|4057.31|4055.81|4060.31|4058.81|4064.31|4062.81|4057.31|4055.81|8739
1679068500000|2023-03-17 15:55:00|4059.81|4058.31|4061.31|4059.81|4064.31|4062.81|4058.31|4056.81|9731
1679068800000|2023-03-17 16:00:00|4062.31|4060.81|4063.31|4061.81|4064.31|4062.81|4058.31|4056.81|12022
1679069100000|2023-03-17 16:05:00|4062.31|4060.81|4068.31|4066.81|4069.31|4067.81|4059.31|4057.81|11118
1679069400000|2023-03-17 16:10:00|4069.31|4067.81|4063.31|4061.81|4069.31|4067.81|4063.31|4061.81|10918
1679069700000|2023-03-17 16:15:00|4063.81|4062.31|4066.31|4064.81|4067.31|4065.81|4061.31|4059.81|15815
1679070000000|2023-03-17 16:20:00|4067.31|4065.81|4064.31|4062.81|4068.31|4066.81|4061.31|4059.81|18353
1679070300000|2023-03-17 16:25:00|4065.31|4063.81|4065.31|4063.81|4065.31|4063.81|4062.31|4060.81|34230
1679070600000|2023-03-17 16:30:00|4065.55|4064.05|4065.55|4064.05|4076.55|4075.05|4065.55|4064.05|62684
1679070900000|2023-03-17 16:35:00|4064.55|4063.05|4069.55|4068.05|4069.55|4068.05|4064.55|4063.05|33894
1679071200000|2023-03-17 16:40:00|4070.55|4069.05|4073.55|4072.05|4076.55|4075.05|4069.55|4068.05|16930
1679071500000|2023-03-17 16:45:00|4072.55|4071.05|4072.55|4071.05|4077.55|4076.05|4070.55|4069.05|9218
1679071800000|2023-03-17 16:50:00|4073.55|4072.05|4067.55|4066.05|4075.55|4074.05|4067.55|4066.05|7049
1679072100000|2023-03-17 16:55:00|4068.55|4067.05|4069.55|4068.05|4071.55|4070.05|4067.55|4066.05|2154
1679072400000|2023-03-17 17:00:00|4070.55|4069.05|4068.55|4067.05|4070.55|4069.05|4067.55|4066.05|2452
1679072700000|2023-03-17 17:05:00|4069.55|4068.05|4073.55|4072.05|4074.55|4073.05|4068.55|4067.05|1734
1679073000000|2023-03-17 17:10:00|4074.05|4072.55|4075.55|4074.05|4075.55|4074.05|4071.55|4070.05|2800
1679073300000|2023-03-17 17:15:00|4076.55|4075.05|4070.55|4069.05|4076.55|4075.05|4070.55|4069.05|3370
1679073600000|2023-03-17 17:20:00|4071.55|4070.05|4067.55|4066.05|4074.55|4073.05|4067.55|4066.05|5854
1679073900000|2023-03-17 17:25:00|4066.55|4065.05|4068.55|4067.05|4068.55|4067.05|4065.55|4064.05|3060
1679074200000|2023-03-17 17:30:00|4067.55|4066.05|4067.55|4066.05|4073.55|4072.05|4067.55|4066.05|3052
1679074500000|2023-03-17 17:35:00|4066.55|4065.05|4068.55|4067.05|4068.55|4067.05|4064.55|4063.05|2490
1679074800000|2023-03-17 17:40:00|4068.05|4066.55|4069.55|4068.05|4070.55|4069.05|4063.55|4062.05|2496
1679075100000|2023-03-17 17:45:00|4069.05|4067.55|4072.55|4071.05|4074.55|4073.05|4068.55|4067.05|2804
1679075400000|2023-03-17 17:50:00|4071.55|4070.05|4068.55|4067.05|4073.55|4072.05|4067.55|4066.05|1819
1679075700000|2023-03-17 17:55:00|4069.55|4068.05|4070.55|4069.05|4070.55|4069.05|4067.55|4066.05|1698
1679076000000|2023-03-17 18:00:00|4071.55|4070.05|4072.55|4071.05|4075.55|4074.05|4071.55|4070.05|3392
1679076300000|2023-03-17 18:05:00|4072.05|4070.55|4068.05|4066.55|4072.55|4071.05|4066.55|4065.05|2129
1679076600000|2023-03-17 18:10:00|4068.55|4067.05|4066.55|4065.05|4068.55|4067.05|4065.55|4064.05|841
1679076900000|2023-03-17 18:15:00|4066.05|4064.55|4064.55|4063.05|4067.55|4066.05|4063.55|4062.05|2017
1679077200000|2023-03-17 18:20:00|4065.05|4063.55|4060.55|4059.05|4066.05|4064.55|4060.55|4059.05|1786
1679077500000|2023-03-17 18:25:00|4059.55|4058.05|4059.55|4058.05|4060.55|4059.05|4058.55|4057.05|2409
1679077800000|2023-03-17 18:30:00|4058.55|4057.05|4063.05|4061.55|4063.55|4062.05|4058.55|4057.05|1401
1679078100000|2023-03-17 18:35:00|4063.55|4062.05|4061.55|4060.05|4063.55|4062.05|4059.55|4058.05|1701
1679078400000|2023-03-17 18:40:00|4061.05|4059.55|4060.55|4059.05|4062.55|4061.05|4059.55|4058.05|1249
1679078700000|2023-03-17 18:45:00|4060.05|4058.55|4060.55|4059.05|4061.55|4060.05|4058.55|4057.05|1877
1679079000000|2023-03-17 18:50:00|4059.55|4058.05|4063.55|4062.05|4063.55|4062.05|4056.55|4055.05|3251
1679079300000|2023-03-17 18:55:00|4064.55|4063.05|4067.55|4066.05|4068.55|4067.05|4064.55|4063.05|2644
1679079600000|2023-03-17 19:00:00|4068.55|4067.05|4068.55|4067.05|4070.55|4069.05|4065.55|4064.05|2017
1679079900000|2023-03-17 19:05:00|4067.55|4066.05|4067.55|4066.05|4069.55|4068.05|4065.55|4064.05|1097
1679080200000|2023-03-17 19:10:00|4067.05|4065.55|4069.55|4068.05|4069.55|4068.05|4065.55|4064.05|2381
1679080500000|2023-03-17 19:15:00|4068.55|4067.05|4074.55|4073.05|4074.55|4073.05|4067.55|4066.05|2662
1679080800000|2023-03-17 19:20:00|4074.05|4072.55|4076.55|4075.05|4076.55|4075.05|4072.55|4071.05|1882
1679081100000|2023-03-17 19:25:00|4077.55|4076.05|4075.55|4074.05|4077.55|4076.05|4074.55|4073.05|2253
1679081400000|2023-03-17 19:30:00|4075.05|4073.55|4068.55|4067.05|4075.55|4074.05|4065.55|4064.05|1651
1679081700000|2023-03-17 19:35:00|4067.55|4066.05|4066.55|4065.05|4068.55|4067.05|4065.55|4064.05|1805
1679082000000|2023-03-17 19:40:00|4067.55|4066.05|4070.55|4069.05|4070.55|4069.05|4066.55|4065.05|1981
1679082300000|2023-03-17 19:45:00|4069.55|4068.05|4063.55|4062.05|4069.55|4068.05|4062.55|4061.05|1822
1679082600000|2023-03-17 19:50:00|4064.55|4063.05|4067.55|4066.05|4069.55|4068.05|4063.55|4062.05|2634
1679082900000|2023-03-17 19:55:00|4068.05|4066.55|4066.55|4065.05|4068.55|4067.05|4061.55|4060.05|6011
1679083200000|2023-03-17 20:00:00|4067.55|4066.05|4067.55|4066.05|4068.55|4067.05|4066.55|4065.05|1444
1679083500000|2023-03-17 20:05:00|4066.55|4065.05|4065.55|4064.05|4067.05|4065.55|4065.55|4064.05|714
1679083800000|2023-03-17 20:10:00|4064.55|4063.05|4063.55|4062.05|4064.55|4063.05|4063.55|4062.05|658
1679084100000|2023-03-17 20:15:00|4064.05|4062.55|4063.55|4062.05|4064.05|4062.55|4063.55|4062.05|376
1679084400000|2023-03-17 20:20:00|4062.55|4061.05|4062.55|4061.05|4063.05|4061.55|4062.55|4061.05|822
1679084700000|2023-03-17 20:25:00|4063.05|4061.55|4063.55|4062.05|4063.55|4062.05|4063.05|4061.55|224
1679085000000|2023-03-17 20:30:00|||||||||96
1679085300000|2023-03-17 20:35:00|4062.55|4061.05|4062.55|4061.05|4063.05|4061.55|4062.55|4061.05|190
1679085600000|2023-03-17 20:40:00|4063.05|4061.55|4064.55|4063.05|4064.55|4063.05|4063.05|4061.55|179
1679085900000|2023-03-17 20:45:00|4063.55|4062.05|4063.55|4062.05|4064.55|4063.05|4063.55|4062.05|134
1679086200000|2023-03-17 20:50:00|4062.55|4061.05|4061.55|4060.05|4062.55|4061.05|4060.55|4059.05|1038
1679086500000|2023-03-17 20:55:00|4061.05|4059.55|4062.55|4061.05|4063.55|4062.05|4060.55|4059.05|585
1679263200000|2023-03-19 22:00:00|4081.5|4078.5|4080|4077|4087.6|4084.6|4076.5|4073.5|0
1679263500000|2023-03-19 22:05:00|4079.8|4076.8|4081.4|4078.4|4082.9|4079.9|4076.6|4073.6|0
1679263800000|2023-03-19 22:10:00|4081.6|4078.6|4081.6|4078.6|4085.1|4082.1|4078|4075|0
1679264100000|2023-03-19 22:15:00|4081.8|4078.8|4073.9|4070.9|4082.8|4079.8|4072.2|4069.2|0
1679264400000|2023-03-19 22:20:00|4074|4071|4080.7|4077.7|4080.7|4077.7|4074|4071|0
1679264700000|2023-03-19 22:25:00|4081|4078|4091.3|4088.3|4091.3|4088.3|4080.1|4077.1|0
1679265000000|2023-03-19 22:30:00|4091.2|4088.2|4099.3|4096.3|4101.9|4098.9|4090.4|4087.4|0
1679265300000|2023-03-19 22:35:00|4099.4|4096.4|4100.4|4097.4|4102.3|4099.3|4099.1|4096.1|0
1679265600000|2023-03-19 22:40:00|4099.8|4096.8|4100.1|4097.1|4102|4099|4099.8|4096.8|0
1679265900000|2023-03-19 22:45:00|4100.4|4097.4|4098.7|4095.7|4101.7|4098.7|4097.8|4094.8|0
1679266200000|2023-03-19 22:50:00|4098.9|4095.9|4093.7|4090.7|4099.3|4096.3|4093.2|4090.2|0
1679266500000|2023-03-19 22:55:00|4093.8|4090.8|4094.5|4091.5|4095.4|4092.4|4091.4|4088.4|0
1679266800000|2023-03-19 23:00:00|4094.8|4091.8|4094.8|4091.8|4095.1|4092.1|4092.3|4089.3|0
1679267100000|2023-03-19 23:05:00|4095.1|4092.1|4087.4|4084.4|4095.2|4092.2|4086.5|4083.5|0
1679267400000|2023-03-19 23:10:00|4087.5|4084.5|4089.2|4086.2|4090.4|4087.4|4087.1|4084.1|0
1679267700000|2023-03-19 23:15:00|4089.5|4086.5|4089.8|4086.8|4090.7|4087.7|4088.4|4085.4|0
1679268000000|2023-03-19 23:20:00|4089.5|4086.5|4091.3|4088.3|4093.1|4090.1|4089.2|4086.2|0
1679268300000|2023-03-19 23:25:00|4091.6|4088.6|4090.4|4087.4|4093.1|4090.1|4088.6|4085.6|0
1679268600000|2023-03-19 23:30:00|4091.2|4088.2|4096|4093|4097.4|4094.4|4091.2|4088.2|0
1679268900000|2023-03-19 23:35:00|4095.9|4092.9|4097.1|4094.1|4099.2|4096.2|4095.6|4092.6|0
1679269200000|2023-03-19 23:40:00|4097.4|4094.4|4099.2|4096.2|4099.5|4096.5|4097.3|4094.3|0
1679269500000|2023-03-19 23:45:00|4098.9|4095.9|4101.1|4098.1|4101.7|4098.7|4098.9|4095.9|0
1679269800000|2023-03-19 23:50:00|4100.8|4097.8|4098.5|4095.5|4101.1|4098.1|4097.7|4094.7|0
1679270100000|2023-03-19 23:55:00|4098.3|4095.3|4097.4|4094.4|4100.8|4097.8|4096.8|4093.8|0
1679270400000|2023-03-20 00:00:00|4097.7|4094.7|4099.5|4096.5|4101.7|4098.7|4097.3|4094.3|0
1679270700000|2023-03-20 00:05:00|4099.4|4096.4|4100.1|4097.1|4103.2|4100.2|4099.2|4096.2|0
1679271000000|2023-03-20 00:10:00|4100.5|4097.5|4098.1|4095.1|4100.5|4097.5|4095.1|4092.1|0
1679271300000|2023-03-20 00:15:00|4098.4|4095.4|4106.8|4104.8|4118.3|4116.3|4098.1|4095.1|4015
1679271600000|2023-03-20 00:20:00|4105.8|4103.8|4104.8|4102.8|4108.8|4106.8|4104.8|4102.8|554
1679271900000|2023-03-20 00:25:00|4103.8|4101.8|4107.8|4105.8|4109.8|4107.8|4102.8|4100.8|784
1679272200000|2023-03-20 00:30:00|4107.3|4105.3|4104.8|4102.8|4108.3|4106.3|4104.8|4102.8|246
1679272500000|2023-03-20 00:35:00|4105.8|4103.8|4105.8|4103.8|4106.8|4104.8|4104.8|4102.8|252
1679272800000|2023-03-20 00:40:00|4106.8|4104.8|4106.8|4104.8|4107.8|4105.8|4106.8|4104.8|209
1679273100000|2023-03-20 00:45:00|4106.3|4104.3|4107.8|4105.8|4109.8|4107.8|4105.8|4103.8|383
1679273400000|2023-03-20 00:50:00|4106.8|4104.8|4106.8|4104.8|4106.8|4104.8|4103.8|4101.8|371
1679273700000|2023-03-20 00:55:00|4105.8|4103.8|4107.8|4105.8|4108.8|4106.8|4105.8|4103.8|226
1679274000000|2023-03-20 01:00:00|4106.8|4104.8|4101.8|4099.8|4106.8|4104.8|4101.8|4099.8|789
1679274300000|2023-03-20 01:05:00|4102.8|4100.8|4098.8|4096.8|4102.8|4100.8|4098.8|4096.8|389
1679274600000|2023-03-20 01:10:00|4099.8|4097.8|4097.8|4095.8|4099.8|4097.8|4097.8|4095.8|420
1679274900000|2023-03-20 01:15:00|4098.8|4096.8|4095.8|4093.8|4098.8|4096.8|4095.8|4093.8|433
1679275200000|2023-03-20 01:20:00|4096.8|4094.8|4094.8|4092.8|4096.8|4094.8|4093.8|4091.8|777
1679275500000|2023-03-20 01:25:00|4093.8|4091.8|4092.8|4090.8|4096.8|4094.8|4091.8|4089.8|466
1679275800000|2023-03-20 01:30:00|4092.3|4090.3|4090.3|4088.3|4093.3|4091.3|4090.3|4088.3|451
1679276100000|2023-03-20 01:35:00|4089.8|4087.8|4080.8|4078.8|4090.8|4088.8|4079.8|4077.8|996
1679276400000|2023-03-20 01:40:00|4080.3|4078.3|4082.8|4080.8|4082.8|4080.8|4075.8|4073.8|790
1679276700000|2023-03-20 01:45:00|4083.8|4081.8|4083.8|4081.8|4085.8|4083.8|4081.8|4079.8|511
1679277000000|2023-03-20 01:50:00|4084.8|4082.8|4078.8|4076.8|4084.8|4082.8|4077.8|4075.8|315
1679277300000|2023-03-20 01:55:00|4077.8|4075.8|4080.8|4078.8|4081.8|4079.8|4077.8|4075.8|227
1679277600000|2023-03-20 02:00:00|4081.8|4079.8|4082.8|4080.8|4083.8|4081.8|4081.8|4079.8|260
1679277900000|2023-03-20 02:05:00|4083.8|4081.8|4083.8|4081.8|4084.3|4082.3|4081.8|4079.8|133
1679278200000|2023-03-20 02:10:00|4084.3|4082.3|4081.8|4079.8|4084.8|4082.8|4081.8|4079.8|150
1679278500000|2023-03-20 02:15:00|4080.8|4078.8|4080.3|4078.3|4081.8|4079.8|4079.8|4077.8|117
1679278800000|2023-03-20 02:20:00|4079.8|4077.8|4077.8|4075.8|4080.8|4078.8|4077.8|4075.8|250
1679279100000|2023-03-20 02:25:00|4078.3|4076.3|4078.8|4076.8|4078.8|4076.8|4076.8|4074.8|139
1679279400000|2023-03-20 02:30:00|4077.8|4075.8|4072.8|4070.8|4077.8|4075.8|4071.8|4069.8|771
1679279700000|2023-03-20 02:35:00|4073.8|4071.8|4075.8|4073.8|4076.8|4074.8|4072.8|4070.8|155
1679280000000|2023-03-20 02:40:00|4076.8|4074.8|4078.8|4076.8|4079.8|4077.8|4076.8|4074.8|113
1679280300000|2023-03-20 02:45:00|4079.3|4077.3|4078.8|4076.8|4080.8|4078.8|4077.8|4075.8|118
1679280600000|2023-03-20 02:50:00|4079.3|4077.3|4079.8|4077.8|4081.8|4079.8|4078.8|4076.8|142
1679280900000|2023-03-20 02:55:00|4078.8|4076.8|4078.8|4076.8|4079.3|4077.3|4077.8|4075.8|89
1679281200000|2023-03-20 03:00:00|4077.8|4075.8|4075.8|4073.8|4078.8|4076.8|4075.8|4073.8|213
1679281500000|2023-03-20 03:05:00|4074.8|4072.8|4073.8|4071.8|4076.8|4074.8|4073.8|4071.8|185
1679281800000|2023-03-20 03:10:00|4072.8|4070.8|4072.8|4070.8|4072.8|4070.8|4069.8|4067.8|533
1679282100000|2023-03-20 03:15:00|4071.8|4069.8|4065.3|4063.3|4071.8|4069.8|4065.3|4063.3|316
1679282400000|2023-03-20 03:20:00|4065.8|4063.8|4066.8|4064.8|4067.8|4065.8|4064.3|4062.3|438
1679282700000|2023-03-20 03:25:00|4066.3|4064.3|4058.8|4056.8|4066.3|4064.3|4058.3|4056.3|895
1679283000000|2023-03-20 03:30:00|4058.3|4056.3|4053.8|4051.8|4058.3|4056.3|4052.8|4050.8|1306
1679283300000|2023-03-20 03:35:00|4054.8|4052.8|4060.3|4058.3|4060.8|4058.8|4053.8|4051.8|433
1679283600000|2023-03-20 03:40:00|4059.8|4057.8|4058.8|4056.8|4060.8|4058.8|4058.8|4056.8|189
1679283900000|2023-03-20 03:45:00|4059.3|4057.3|4060.8|4058.8|4060.8|4058.8|4058.8|4056.8|141
1679284200000|2023-03-20 03:50:00|4059.8|4057.8|4060.8|4058.8|4060.8|4058.8|4058.8|4056.8|145
1679284500000|2023-03-20 03:55:00|4060.3|4058.3|4058.8|4056.8|4060.8|4058.8|4056.8|4054.8|204
1679284800000|2023-03-20 04:00:00|4058.3|4056.3|4056.8|4054.8|4059.3|4057.3|4056.8|4054.8|210
1679285100000|2023-03-20 04:05:00|4057.8|4055.8|4059.8|4057.8|4059.8|4057.8|4056.8|4054.8|219
1679285400000|2023-03-20 04:10:00|4058.8|4056.8|4059.8|4057.8|4060.8|4058.8|4058.8|4056.8|137
1679285700000|2023-03-20 04:15:00|4060.8|4058.8|4059.8|4057.8|4061.8|4059.8|4059.3|4057.3|169
1679286000000|2023-03-20 04:20:00|4058.8|4056.8|4059.8|4057.8|4060.8|4058.8|4058.8|4056.8|123
1679286300000|2023-03-20 04:25:00|4059.3|4057.3|4056.8|4054.8|4059.3|4057.3|4056.8|4054.8|156
1679286600000|2023-03-20 04:30:00|4056.3|4054.3|4056.8|4054.8|4056.8|4054.8|4055.8|4053.8|232
1679286900000|2023-03-20 04:35:00|4056.3|4054.3|4048.8|4046.8|4056.3|4054.3|4046.8|4044.8|574
1679287200000|2023-03-20 04:40:00|4047.8|4045.8|4049.8|4047.8|4051.8|4049.8|4047.8|4045.8|402
1679287500000|2023-03-20 04:45:00|4048.8|4046.8|4049.8|4047.8|4051.8|4049.8|4048.8|4046.8|151
1679287800000|2023-03-20 04:50:00|4048.8|4046.8|4047.8|4045.8|4049.8|4047.8|4046.3|4044.3|239
1679288100000|2023-03-20 04:55:00|4047.3|4045.3|4051.8|4049.8|4051.8|4049.8|4046.8|4044.8|150
1679288400000|2023-03-20 05:00:00|4049.8|4047.8|4049.8|4047.8|4052.8|4050.8|4047.8|4045.8|265
1679288700000|2023-03-20 05:05:00|4050.3|4048.3|4052.3|4050.3|4052.8|4050.8|4049.8|4047.8|99
1679289000000|2023-03-20 05:10:00|4052.8|4050.8|4054.8|4052.8|4055.8|4053.8|4051.8|4049.8|167
1679289300000|2023-03-20 05:15:00|4053.3|4051.3|4051.8|4049.8|4053.8|4051.8|4050.8|4048.8|100
1679289600000|2023-03-20 05:20:00|4052.8|4050.8|4051.8|4049.8|4054.3|4052.3|4051.8|4049.8|66
1679289900000|2023-03-20 05:25:00|4052.8|4050.8|4050.8|4048.8|4053.8|4051.8|4050.8|4048.8|118
1679290200000|2023-03-20 05:30:00|4051.3|4049.3|4051.3|4049.3|4051.8|4049.8|4049.8|4047.8|154
1679290500000|2023-03-20 05:35:00|4050.8|4048.8|4051.8|4049.8|4055.8|4053.8|4050.8|4048.8|444
1679290800000|2023-03-20 05:40:00|4052.3|4050.3|4050.8|4048.8|4053.8|4051.8|4050.8|4048.8|146
1679291100000|2023-03-20 05:45:00|4051.8|4049.8|4047.8|4045.8|4052.3|4050.3|4046.8|4044.8|284
1679291400000|2023-03-20 05:50:00|4047.3|4045.3|4043.8|4041.8|4047.8|4045.8|4043.8|4041.8|682
1679291700000|2023-03-20 05:55:00|4042.8|4040.8|4041.8|4039.8|4044.8|4042.8|4041.8|4039.8|573
1679292000000|2023-03-20 06:00:00|4042.3|4040.3|4038.8|4036.8|4044.8|4042.8|4037.8|4035.8|1468
1679292300000|2023-03-20 06:05:00|4037.8|4035.8|4042.8|4040.8|4043.8|4041.8|4037.8|4035.8|697
1679292600000|2023-03-20 06:10:00|4043.8|4041.8|4044.8|4042.8|4044.8|4042.8|4042.8|4040.8|243
1679292900000|2023-03-20 06:15:00|4045.3|4043.3|4041.3|4039.3|4045.8|4043.8|4037.8|4035.8|523
1679293200000|2023-03-20 06:20:00|4041.8|4039.8|4030.8|4028.8|4041.8|4039.8|4028.8|4026.8|1824
1679293500000|2023-03-20 06:25:00|4031.3|4029.3|4020.8|4018.8|4034.3|4032.3|4020.8|4018.8|2269
1679293800000|2023-03-20 06:30:00|4021.8|4019.8|4015.8|4013.8|4023.8|4021.8|4014.8|4012.8|3656
1679294100000|2023-03-20 06:35:00|4016.8|4014.8|4007.8|4005.8|4022.8|4020.8|3998.8|3996.8|5875
1679294400000|2023-03-20 06:40:00|4008.3|4006.3|3998.8|3996.8|4009.8|4007.8|3997.8|3995.8|3158
1679294700000|2023-03-20 06:45:00|3997.3|3995.3|3981.8|3979.8|4001.8|3999.8|3979.8|3977.8|7035
1679295000000|2023-03-20 06:50:00|3982.8|3980.8|3996.8|3994.8|4004.8|4002.8|3977.8|3975.8|7545
1679295300000|2023-03-20 06:55:00|3995.8|3993.8|4006.8|4004.8|4006.8|4004.8|3995.8|3993.8|2987
1679295600000|2023-03-20 07:00:00|4006.55|4005.05|4007.55|4006.05|4012.55|4011.05|4003.55|4002.05|6201
1679295900000|2023-03-20 07:05:00|4007.05|4005.55|4007.55|4006.05|4009.55|4008.05|3998.55|3997.05|4323
1679296200000|2023-03-20 07:10:00|4007.05|4005.55|4020.55|4019.05|4022.55|4021.05|4005.55|4004.05|6124
1679296500000|2023-03-20 07:15:00|4021.55|4020.05|4020.05|4018.55|4027.55|4026.05|4017.05|4015.55|4275
1679296800000|2023-03-20 07:20:00|4020.55|4019.05|4019.55|4018.05|4021.55|4020.05|4015.55|4014.05|3793
1679297100000|2023-03-20 07:25:00|4018.55|4017.05|4016.55|4015.05|4020.05|4018.55|4010.05|4008.55|4578
1679297400000|2023-03-20 07:30:00|4017.55|4016.05|4015.05|4013.55|4020.05|4018.55|4004.55|4003.05|5074
1679297700000|2023-03-20 07:35:00|4015.55|4014.05|4016.55|4015.05|4022.55|4021.05|4014.55|4013.05|4028
1679298000000|2023-03-20 07:40:00|4014.55|4013.05|4019.55|4018.05|4026.55|4025.05|4013.55|4012.05|5160
1679298300000|2023-03-20 07:45:00|4020.55|4019.05|4016.55|4015.05|4021.55|4020.05|4012.55|4011.05|5107
1679298600000|2023-03-20 07:50:00|4017.55|4016.05|4029.55|4028.05|4029.55|4028.05|4016.55|4015.05|7537
1679298900000|2023-03-20 07:55:00|4028.55|4027.05|4041.05|4039.55|4044.55|4043.05|4026.55|4025.05|16061
1679299200000|2023-03-20 08:00:00|4044.55|4043.05|4045.55|4044.05|4055.55|4054.05|4042.55|4041.05|36378
1679299500000|2023-03-20 08:05:00|4044.55|4043.05|4028.55|4027.05|4050.55|4049.05|4022.05|4020.55|22668
1679299800000|2023-03-20 08:10:00|4028.05|4026.55|4003.55|4002.05|4029.55|4028.05|4002.55|4001.05|23915
1679300100000|2023-03-20 08:15:00|4001.55|4000.05|3983.55|3982.05|4009.55|4008.05|3981.55|3980.05|30058
1679300400000|2023-03-20 08:20:00|3982.55|3981.05|3998.55|3997.05|4008.55|4007.05|3981.55|3980.05|22992
1679300700000|2023-03-20 08:25:00|3997.55|3996.05|4012.55|4011.05|4012.55|4011.05|3997.55|3996.05|14671
1679301000000|2023-03-20 08:30:00|4013.55|4012.05|4024.55|4023.05|4024.55|4023.05|4010.05|4008.55|23254
1679301300000|2023-03-20 08:35:00|4023.55|4022.05|4037.55|4036.05|4037.55|4036.05|4020.55|4019.05|19212
1679301600000|2023-03-20 08:40:00|4036.96|4035.46|4029.96|4028.46|4043.96|4042.46|4029.96|4028.46|22229
1679301900000|2023-03-20 08:45:00|4030.96|4029.46|4035.96|4034.46|4043.96|4042.46|4027.96|4026.46|12572
1679302200000|2023-03-20 08:50:00|4036.96|4035.46|4042.96|4041.46|4047.96|4046.46|4035.96|4034.46|11973
1679302500000|2023-03-20 08:55:00|4043.96|4042.46|4053.96|4052.46|4053.96|4052.46|4042.96|4041.46|11913
1679302800000|2023-03-20 09:00:00|4054.96|4053.46|4065.96|4064.46|4072.96|4071.46|4052.96|4051.46|25402
1679303100000|2023-03-20 09:05:00|4066.96|4065.46|4067.96|4066.46|4080.96|4079.46|4065.96|4064.46|24425
1679303400000|2023-03-20 09:10:00|4068.96|4067.46|4054.96|4053.46|4068.96|4067.46|4053.46|4051.96|13634
1679303700000|2023-03-20 09:15:00|4055.96|4054.46|4044.96|4043.46|4056.96|4055.46|4043.96|4042.46|8262
1679304000000|2023-03-20 09:20:00|4045.96|4044.46|4052.96|4051.46|4057.96|4056.46|4045.96|4044.46|7903
1679304300000|2023-03-20 09:25:00|4053.96|4052.46|4040.96|4039.46|4053.96|4052.46|4035.96|4034.46|17150
1679304600000|2023-03-20 09:30:00|4039.96|4038.46|4059.96|4058.46|4060.96|4059.46|4039.96|4038.46|9409
1679304900000|2023-03-20 09:35:00|4060.96|4059.46|4059.96|4058.46|4061.96|4060.46|4049.96|4048.46|7401
1679305200000|2023-03-20 09:40:00|4060.96|4059.46|4064.96|4063.46|4070.96|4069.46|4058.96|4057.46|9045
1679305500000|2023-03-20 09:45:00|4063.96|4062.46|4073.96|4072.46|4075.46|4073.96|4061.96|4060.46|14067
1679305800000|2023-03-20 09:50:00|4072.96|4071.46|4066.96|4065.46|4076.96|4075.46|4065.96|4064.46|6307
1679306100000|2023-03-20 09:55:00|4067.96|4066.46|4069.96|4068.46|4075.96|4074.46|4064.96|4063.46|9050
1679306400000|2023-03-20 10:00:00|4068.96|4067.46|4074.96|4073.46|4074.96|4073.46|4062.96|4061.46|12483
1679306700000|2023-03-20 10:05:00|4073.96|4072.46|4086.96|4085.46|4088.96|4087.46|4072.96|4071.46|24968
1679307000000|2023-03-20 10:10:00|4087.96|4086.46|4086.96|4085.46|4088.96|4087.46|4081.96|4080.46|11826
1679307300000|2023-03-20 10:15:00|4085.96|4084.46|4077.96|4076.46|4088.96|4087.46|4076.96|4075.46|10025
1679307600000|2023-03-20 10:20:00|4078.96|4077.46|4076.96|4075.46|4081.46|4079.96|4070.96|4069.46|12053
1679307900000|2023-03-20 10:25:00|4076.46|4074.96|4074.96|4073.46|4077.96|4076.46|4072.96|4071.46|5346
1679308200000|2023-03-20 10:30:00|4073.96|4072.46|4072.96|4071.46|4075.96|4074.46|4068.96|4067.46|5813
1679308500000|2023-03-20 10:35:00|4073.96|4072.46|4085.96|4084.46|4085.96|4084.46|4073.46|4071.96|8130
1679308800000|2023-03-20 10:40:00|4086.96|4085.46|4092.96|4091.46|4093.46|4091.96|4086.46|4084.96|12448
1679309100000|2023-03-20 10:45:00|4091.96|4090.46|4095.96|4094.46|4097.96|4096.46|4090.96|4089.46|8492
1679309400000|2023-03-20 10:50:00|4096.96|4095.46|4094.96|4093.46|4098.96|4097.46|4093.96|4092.46|9874
1679309700000|2023-03-20 10:55:00|4095.96|4094.46|4103.96|4102.46|4105.96|4104.46|4093.96|4092.46|11792
1679310000000|2023-03-20 11:00:00|4102.96|4101.46|4098.96|4097.46|4107.96|4106.46|4097.96|4096.46|11799
1679310300000|2023-03-20 11:05:00|4099.96|4098.46|4099.46|4097.96|4102.96|4101.46|4091.96|4090.46|9201
1679310600000|2023-03-20 11:10:00|4099.96|4098.46|4098.96|4097.46|4103.96|4102.46|4095.96|4094.46|8775
1679310900000|2023-03-20 11:15:00|4097.96|4096.46|4096.96|4095.46|4097.96|4096.46|4092.96|4091.46|5001
1679311200000|2023-03-20 11:20:00|4097.96|4096.46|4104.96|4103.46|4105.96|4104.46|4096.96|4095.46|11148
1679311500000|2023-03-20 11:25:00|4103.96|4102.46|4108.96|4107.46|4109.96|4108.46|4103.96|4102.46|9725
1679311800000|2023-03-20 11:30:00|4107.96|4106.46|4101.96|4100.46|4110.96|4109.46|4101.96|4100.46|8214
1679312100000|2023-03-20 11:35:00|4100.96|4099.46|4095.96|4094.46|4100.96|4099.46|4094.96|4093.46|6698
1679312400000|2023-03-20 11:40:00|4094.96|4093.46|4090.96|4089.46|4098.96|4097.46|4089.96|4088.46|8481
1679312700000|2023-03-20 11:45:00|4089.96|4088.46|4092.96|4091.46|4096.96|4095.46|4089.96|4088.46|3284
1679313000000|2023-03-20 11:50:00|4093.96|4092.46|4094.96|4093.46|4097.96|4096.46|4092.46|4090.96|8035
1679313300000|2023-03-20 11:55:00|4093.96|4092.46|4096.96|4095.46|4098.96|4097.46|4093.96|4092.46|2263
1679313600000|2023-03-20 12:00:00|4095.96|4094.46|4097.96|4096.46|4100.96|4099.46|4095.96|4094.46|2001
1679313900000|2023-03-20 12:05:00|4096.96|4095.46|4086.96|4085.46|4097.96|4096.46|4086.96|4085.46|5332
1679314200000|2023-03-20 12:10:00|4087.96|4086.46|4097.96|4096.46|4098.96|4097.46|4087.96|4086.46|3498
1679314500000|2023-03-20 12:15:00|4096.96|4095.46|4092.96|4091.46|4097.96|4096.46|4089.96|4088.46|3476
1679314800000|2023-03-20 12:20:00|4091.96|4090.46|4099.96|4098.46|4100.96|4099.46|4090.96|4089.46|3312
1679315100000|2023-03-20 12:25:00|4100.96|4099.46|4095.96|4094.46|4101.96|4100.46|4092.96|4091.46|4183
1679315400000|2023-03-20 12:30:00|4096.96|4095.46|4097.96|4096.46|4099.96|4098.46|4094.96|4093.46|4537
1679315700000|2023-03-20 12:35:00|4096.96|4095.46|4103.96|4102.46|4104.96|4103.46|4096.96|4095.46|12612
1679316000000|2023-03-20 12:40:00|4103.36|4101.86|4104.36|4102.86|4104.86|4103.36|4099.36|4097.86|5366
1679316300000|2023-03-20 12:45:00|4103.36|4101.86|4106.36|4104.86|4106.36|4104.86|4098.36|4096.86|10988
1679316600000|2023-03-20 12:50:00|4105.86|4104.36|4116.36|4114.86|4116.36|4114.86|4105.86|4104.36|5974
1679316900000|2023-03-20 12:55:00|4118.36|4116.86|4115.36|4113.86|4119.36|4117.86|4111.36|4109.86|9199
1679317200000|2023-03-20 13:00:00|4114.36|4112.86|4114.36|4112.86|4115.36|4113.86|4111.36|4109.86|7893
1679317500000|2023-03-20 13:05:00|4113.86|4112.36|4114.36|4112.86|4115.36|4113.86|4112.36|4110.86|3318
1679317800000|2023-03-20 13:10:00|4113.36|4111.86|4116.36|4114.86|4119.36|4117.86|4113.36|4111.86|12969
1679318100000|2023-03-20 13:15:00|4117.36|4115.86|4113.36|4111.86|4117.36|4115.86|4112.36|4110.86|4672
1679318400000|2023-03-20 13:20:00|4114.36|4112.86|4104.36|4102.86|4114.36|4112.86|4103.86|4102.36|9053
1679318700000|2023-03-20 13:25:00|4103.36|4101.86|4101.86|4100.36|4107.36|4105.86|4101.36|4099.86|9195
1679319000000|2023-03-20 13:30:00|4102.36|4100.86|4098.36|4096.86|4109.36|4107.86|4098.36|4096.86|11326
1679319300000|2023-03-20 13:35:00|4099.36|4097.86|4103.36|4101.86|4106.36|4104.86|4094.36|4092.86|9658
1679319600000|2023-03-20 13:40:00|4104.36|4102.86|4102.36|4100.86|4107.36|4105.86|4099.36|4097.86|8219
1679319900000|2023-03-20 13:45:00|4103.36|4101.86|4107.36|4105.86|4108.36|4106.86|4096.36|4094.86|8331
1679320200000|2023-03-20 13:50:00|4108.36|4106.86|4110.36|4108.86|4115.36|4113.86|4107.36|4105.86|7814
1679320500000|2023-03-20 13:55:00|4111.86|4110.36|4118.36|4116.86|4119.36|4117.86|4110.36|4108.86|9603
1679320800000|2023-03-20 14:00:00|4119.36|4117.86|4119.36|4117.86|4125.36|4123.86|4118.36|4116.86|11486
1679321100000|2023-03-20 14:05:00|4120.36|4118.86|4112.36|4110.86|4121.36|4119.86|4110.36|4108.86|9597
1679321400000|2023-03-20 14:10:00|4111.36|4109.86|4114.36|4112.86|4117.36|4115.86|4106.36|4104.86|6181
1679321700000|2023-03-20 14:15:00|4113.36|4111.86|4107.36|4105.86|4118.36|4116.86|4106.36|4104.86|5847
1679322000000|2023-03-20 14:20:00|4108.36|4106.86|4120.36|4118.86|4120.36|4118.86|4106.36|4104.86|8443
1679322300000|2023-03-20 14:25:00|4119.36|4117.86|4118.36|4116.86|4120.36|4118.86|4116.36|4114.86|6280
1679322600000|2023-03-20 14:30:00|4117.36|4115.86|4118.36|4116.86|4120.36|4118.86|4116.36|4114.86|5938
1679322900000|2023-03-20 14:35:00|4119.36|4117.86|4115.36|4113.86|4120.36|4118.86|4113.36|4111.86|3547
1679323200000|2023-03-20 14:40:00|4114.86|4113.36|4116.36|4114.86|4121.36|4119.86|4114.36|4112.86|3414
1679323500000|2023-03-20 14:45:00|4115.36|4113.86|4123.36|4121.86|4124.36|4122.86|4113.36|4111.86|6606
1679323800000|2023-03-20 14:50:00|4123.86|4122.36|4122.36|4120.86|4125.36|4123.86|4121.36|4119.86|5401
1679324100000|2023-03-20 14:55:00|4123.36|4121.86|4125.36|4123.86|4126.36|4124.86|4122.36|4120.86|5130
1679324400000|2023-03-20 15:00:00|4124.36|4122.86|4133.36|4131.86|4135.36|4133.86|4123.86|4122.36|12804
1679324700000|2023-03-20 15:05:00|4134.36|4132.86|4133.36|4131.86|4137.36|4135.86|4133.36|4131.86|7542
1679325000000|2023-03-20 15:10:00|4132.82|4131.32|4130.82|4129.32|4133.82|4132.32|4127.82|4126.32|6723
1679325300000|2023-03-20 15:15:00|4129.82|4128.32|4127.82|4126.32|4130.82|4129.32|4122.82|4121.32|5969
1679325600000|2023-03-20 15:20:00|4128.82|4127.32|4127.82|4126.32|4130.82|4129.32|4125.82|4124.32|5532
1679325900000|2023-03-20 15:25:00|4128.32|4126.82|4136.82|4135.32|4136.82|4135.32|4127.82|4126.32|7507
1679326200000|2023-03-20 15:30:00|4135.82|4134.32|4130.82|4129.32|4136.82|4135.32|4129.82|4128.32|5395
1679326500000|2023-03-20 15:35:00|4131.82|4130.32|4132.82|4131.32|4133.82|4132.32|4128.82|4127.32|5366
1679326800000|2023-03-20 15:40:00|4131.82|4130.32|4129.82|4128.32|4132.82|4131.32|4126.82|4125.32|7275
1679327100000|2023-03-20 15:45:00|4128.82|4127.32|4134.82|4133.32|4134.82|4133.32|4126.82|4125.32|11717
1679327400000|2023-03-20 15:50:00|4133.82|4132.32|4131.82|4130.32|4136.82|4135.32|4130.82|4129.32|7529
1679327700000|2023-03-20 15:55:00|4132.82|4131.32|4125.82|4124.32|4132.82|4131.32|4124.82|4123.32|10629
1679328000000|2023-03-20 16:00:00|4126.82|4125.32|4123.82|4122.32|4127.82|4126.32|4121.82|4120.32|11411
1679328300000|2023-03-20 16:05:00|4123.32|4121.82|4114.82|4113.32|4123.82|4122.32|4113.82|4112.32|12753
1679328600000|2023-03-20 16:10:00|4113.82|4112.32|4113.82|4112.32|4115.82|4114.32|4108.82|4107.32|9621
1679328900000|2023-03-20 16:15:00|4114.82|4113.32|4113.82|4112.32|4117.82|4116.32|4112.82|4111.32|7495
1679329200000|2023-03-20 16:20:00|4114.82|4113.32|4116.82|4115.32|4116.82|4115.32|4113.82|4112.32|10059
1679329500000|2023-03-20 16:25:00|4117.82|4116.32|4118.82|4117.32|4118.82|4117.32|4114.82|4113.32|17207
1679329800000|2023-03-20 16:30:00|4119.82|4118.32|4120.82|4119.32|4127.82|4126.32|4118.82|4117.32|50103
1679330100000|2023-03-20 16:35:00|4120.32|4118.82|4120.82|4119.32|4121.82|4120.32|4118.82|4117.32|21882
1679330400000|2023-03-20 16:40:00|4121.82|4120.32|4119.82|4118.32|4123.82|4122.32|4118.82|4117.32|6713
1679330700000|2023-03-20 16:45:00|4120.82|4119.32|4124.82|4123.32|4125.82|4124.32|4117.82|4116.32|9220
1679331000000|2023-03-20 16:50:00|4125.32|4123.82|4129.82|4128.32|4130.82|4129.32|4124.82|4123.32|14950
1679331300000|2023-03-20 16:55:00|4130.32|4128.82|4131.82|4130.32|4133.82|4132.32|4128.82|4127.32|6664
1679331600000|2023-03-20 17:00:00|4131.32|4129.82|4131.82|4130.32|4133.82|4132.32|4130.32|4128.82|3447
1679331900000|2023-03-20 17:05:00|4132.82|4131.32|4134.82|4133.32|4136.82|4135.32|4131.82|4130.32|3096
1679332200000|2023-03-20 17:10:00|4135.32|4133.82|4135.82|4134.32|4136.82|4135.32|4134.82|4133.32|2989
1679332500000|2023-03-20 17:15:00|4136.82|4135.32|4138.82|4137.32|4142.82|4141.32|4136.82|4135.32|8590
1679332800000|2023-03-20 17:20:00|4137.82|4136.32|4136.82|4135.32|4137.82|4136.32|4133.82|4132.32|1553
1679333100000|2023-03-20 17:25:00|4135.82|4134.32|4133.82|4132.32|4136.82|4135.32|4133.82|4132.32|846
1679333400000|2023-03-20 17:30:00|4132.82|4131.32|4132.82|4131.32|4135.82|4134.32|4132.82|4131.32|1791
1679333700000|2023-03-20 17:35:00|4132.32|4130.82|4133.82|4132.32|4133.82|4132.32|4131.82|4130.32|1090
1679334000000|2023-03-20 17:40:00|4134.82|4133.32|4135.82|4134.32|4136.82|4135.32|4133.82|4132.32|2112
1679334300000|2023-03-20 17:45:00|4135.32|4133.82|4132.82|4131.32|4135.32|4133.82|4131.82|4130.32|1000
1679334600000|2023-03-20 17:50:00|4131.82|4130.32|4129.32|4127.82|4132.82|4131.32|4128.82|4127.32|1142
1679334900000|2023-03-20 17:55:00|4129.82|4128.32|4130.82|4129.32|4131.82|4130.32|4129.82|4128.32|1474
1679335200000|2023-03-20 18:00:00|4131.82|4130.32|4129.82|4128.32|4132.32|4130.82|4128.82|4127.32|1112
1679335500000|2023-03-20 18:05:00|4129.32|4127.82|4126.82|4125.32|4129.82|4128.32|4126.82|4125.32|2146
1679335800000|2023-03-20 18:10:00|4127.32|4125.82|4129.82|4128.32|4129.82|4128.32|4127.32|4125.82|516
1679336100000|2023-03-20 18:15:00|4128.82|4127.32|4127.82|4126.32|4129.82|4128.32|4125.82|4124.32|1304
1679336400000|2023-03-20 18:20:00|4128.82|4127.32|4129.82|4128.32|4131.82|4130.32|4128.82|4127.32|671
1679336700000|2023-03-20 18:25:00|4128.82|4127.32|4127.82|4126.32|4129.82|4128.32|4126.82|4125.32|1816
1679337000000|2023-03-20 18:30:00|4126.82|4125.32|4126.82|4125.32|4128.82|4127.32|4123.82|4122.32|1659
1679337300000|2023-03-20 18:35:00|4125.82|4124.32|4123.82|4122.32|4126.82|4125.32|4123.82|4122.32|1075
1679337600000|2023-03-20 18:40:00|4124.32|4122.82|4125.82|4124.32|4126.82|4125.32|4122.82|4121.32|980
1679337900000|2023-03-20 18:45:00|4125.32|4123.82|4127.82|4126.32|4128.82|4127.32|4125.32|4123.82|998
1679338200000|2023-03-20 18:50:00|4128.82|4127.32|4128.82|4127.32|4131.82|4130.32|4127.82|4126.32|1053
1679338500000|2023-03-20 18:55:00|4128.32|4126.82|4125.82|4124.32|4128.82|4127.32|4125.82|4124.32|796
1679338800000|2023-03-20 19:00:00|4124.82|4123.32|4126.82|4125.32|4127.82|4126.32|4124.82|4123.32|466
1679339100000|2023-03-20 19:05:00|4127.82|4126.32|4124.82|4123.32|4128.82|4127.32|4124.82|4123.32|782
1679339400000|2023-03-20 19:10:00|4123.82|4122.32|4125.82|4124.32|4126.82|4125.32|4123.82|4122.32|886
1679339700000|2023-03-20 19:15:00|4125.32|4123.82|4127.82|4126.32|4127.82|4126.32|4123.82|4122.32|570
1679340000000|2023-03-20 19:20:00|4126.82|4125.32|4125.82|4124.32|4127.82|4126.32|4123.82|4122.32|454
1679340300000|2023-03-20 19:25:00|4126.32|4124.82|4127.82|4126.32|4128.82|4127.32|4125.82|4124.32|673
1679340600000|2023-03-20 19:30:00|4126.82|4125.32|4128.82|4127.32|4130.82|4129.32|4126.82|4125.32|764
1679340900000|2023-03-20 19:35:00|4129.32|4127.82|4127.82|4126.32|4129.82|4128.32|4127.82|4126.32|1003
1679341200000|2023-03-20 19:40:00|4128.82|4127.32|4128.82|4127.32|4130.82|4129.32|4127.82|4126.32|848
1679341500000|2023-03-20 19:45:00|4127.82|4126.32|4130.82|4129.32|4130.82|4129.32|4127.82|4126.32|1039
1679341800000|2023-03-20 19:50:00|4131.82|4130.32|4130.82|4129.32|4133.82|4132.32|4130.82|4129.32|1763
1679342100000|2023-03-20 19:55:00|4131.32|4129.82|4127.82|4126.32|4131.32|4129.82|4126.82|4125.32|3123
1679342400000|2023-03-20 20:00:00|4128.82|4127.32|4129.82|4128.32|4129.82|4128.32|4127.82|4126.32|441
1679342700000|2023-03-20 20:05:00|4128.82|4127.32|4128.82|4127.32|4129.82|4128.32|4128.82|4127.32|556
1679343000000|2023-03-20 20:10:00|||||||||353
1679343300000|2023-03-20 20:15:00|4127.82|4126.32|4127.82|4126.32|4127.82|4126.32|4126.82|4125.32|431
1679343600000|2023-03-20 20:20:00|4128.82|4127.32|4128.82|4127.32|4128.82|4127.32|4128.82|4127.32|69
1679343900000|2023-03-20 20:25:00|4129.82|4128.32|4128.82|4127.32|4129.82|4128.32|4128.82|4127.32|203
1679344200000|2023-03-20 20:30:00|4129.82|4128.32|4129.82|4128.32|4129.82|4128.32|4128.82|4127.32|150
1679344500000|2023-03-20 20:35:00|4130.32|4128.82|4130.82|4129.32|4130.82|4129.32|4130.32|4128.82|311
1679344800000|2023-03-20 20:40:00|4131.32|4129.82|4131.82|4130.32|4131.82|4130.32|4130.82|4129.32|191
1679345100000|2023-03-20 20:45:00|4132.82|4131.32|4133.82|4132.32|4134.32|4132.82|4132.82|4131.32|707
1679345400000|2023-03-20 20:50:00|4134.82|4133.32|4134.82|4133.32|4135.82|4134.32|4134.82|4133.32|678
1679345700000|2023-03-20 20:55:00|4133.82|4132.32|4137.82|4136.32|4139.82|4138.32|4133.82|4132.32|1757
1679346000000|2023-03-20 21:00:00|4138.97|4135.97|4139.57|4136.57|4139.67|4136.67|4138.97|4135.97|70
1679346300000|2023-03-20 21:05:00|4139.67|4136.67|4139.87|4136.87|4139.97|4136.97|4139.67|4136.67|0
1679346600000|2023-03-20 21:10:00|4139.77|4136.77|4139.77|4136.77|4139.87|4136.87|4139.67|4136.67|0
1679346900000|2023-03-20 21:15:00|4139.87|4136.87|4139.47|4136.47|4139.87|4136.87|4139.47|4136.47|0
1679347200000|2023-03-20 21:20:00|4139.37|4136.37|4139.57|4136.57|4139.87|4136.87|4139.37|4136.37|0
1679347500000|2023-03-20 21:25:00|4139.77|4136.77|4139.67|4136.67|4139.87|4136.87|4139.57|4136.57|0
1679347800000|2023-03-20 21:30:00|4139.57|4136.57|4139.67|4136.67|4139.77|4136.77|4139.57|4136.57|0
1679348100000|2023-03-20 21:35:00|4139.57|4136.57|4140.07|4137.07|4140.07|4137.07|4139.57|4136.57|0
1679348400000|2023-03-20 21:40:00|4140.27|4137.27|4139.77|4136.77|4140.37|4137.37|4139.67|4136.67|0
1679348700000|2023-03-20 21:45:00|4139.97|4136.97|4140.07|4137.07|4140.17|4137.17|4139.87|4136.87|0
1679349000000|2023-03-20 21:50:00|4140.17|4137.17|4139.77|4136.77|4140.17|4137.17|4139.77|4136.77|0
1679349300000|2023-03-20 21:55:00|4140.07|4137.07|4140.07|4137.07|4140.07|4137.07|4139.57|4136.57|0
1679349600000|2023-03-20 22:00:00|4138.67|4135.67|4136.37|4133.37|4140.17|4137.17|4135.47|4132.47|0
1679349900000|2023-03-20 22:05:00|4136.67|4133.67|4138.17|4135.17|4138.47|4135.47|4136.37|4133.37|0
1679350200000|2023-03-20 22:10:00|4138.37|4135.37|4137.87|4134.87|4139.47|4136.47|4137.27|4134.27|0
1679350500000|2023-03-20 22:15:00|4138.07|4135.07|4139.57|4136.57|4141.57|4138.57|4138.07|4135.07|0
1679350800000|2023-03-20 22:20:00|4139.77|4136.77|4139.07|4136.07|4140.07|4137.07|4138.77|4135.77|0
1679351100000|2023-03-20 22:25:00|4138.97|4135.97|4139.77|4136.77|4139.77|4136.77|4137.57|4134.57|0
1679351400000|2023-03-20 22:30:00|4139.47|4136.47|4140.97|4137.97|4141.27|4138.27|4139.07|4136.07|0
1679351700000|2023-03-20 22:35:00|4140.67|4137.67|4140.37|4137.37|4140.97|4137.97|4140.07|4137.07|0
1679352000000|2023-03-20 22:40:00|4140.67|4137.67|4139.47|4136.47|4140.97|4137.97|4139.47|4136.47|0
1679352300000|2023-03-20 22:45:00|4139.57|4136.57|4138.07|4135.07|4139.77|4136.77|4137.27|4134.27|0
1679352600000|2023-03-20 22:50:00|4137.87|4134.87|4139.47|4136.47|4139.77|4136.77|4137.87|4134.87|0
1679352900000|2023-03-20 22:55:00|4139.27|4136.27|4138.77|4135.77|4139.77|4136.77|4138.77|4135.77|0
1679353200000|2023-03-20 23:00:00|4139.07|4136.07|4137.27|4134.27|4139.07|4136.07|4136.67|4133.67|0
1679353500000|2023-03-20 23:05:00|4136.97|4133.97|4136.97|4133.97|4137.87|4134.87|4135.77|4132.77|0
1679353800000|2023-03-20 23:10:00|4137.27|4134.27|4136.37|4133.37|4137.27|4134.27|4136.37|4133.37|0
1679354100000|2023-03-20 23:15:00|4136.67|4133.67|4135.77|4132.77|4136.67|4133.67|4135.77|4132.77|0
1679354400000|2023-03-20 23:20:00|4135.47|4132.47|4136.37|4133.37|4137.57|4134.57|4135.47|4132.47|0
1679354700000|2023-03-20 23:25:00|4136.67|4133.67|4136.07|4133.07|4136.67|4133.67|4135.47|4132.47|0
1679355000000|2023-03-20 23:30:00|4135.77|4132.77|4134.47|4131.47|4135.77|4132.77|4133.87|4130.87|0
1679355300000|2023-03-20 23:35:00|4134.87|4131.87|4135.77|4132.77|4135.87|4132.87|4134.47|4131.47|0
1679355600000|2023-03-20 23:40:00|4135.47|4132.47|4135.47|4132.47|4135.77|4132.77|4134.17|4131.17|0
1679355900000|2023-03-20 23:45:00|4135.77|4132.77|4135.77|4132.77|4136.07|4133.07|4134.47|4131.47|0
1679356200000|2023-03-20 23:50:00|4135.57|4132.57|4134.87|4131.87|4135.57|4132.57|4133.87|4130.87|0
1679356500000|2023-03-20 23:55:00|4134.47|4131.47|4136.47|4133.47|4136.67|4133.67|4134.47|4131.47|0
1679356800000|2023-03-21 00:00:00|4136.67|4133.67|4134.87|4131.87|4136.97|4133.97|4133.57|4130.57|0
1679357100000|2023-03-21 00:05:00|4134.47|4131.47|4133.27|4130.27|4134.87|4131.87|4133.27|4130.27|0
1679357400000|2023-03-21 00:10:00|4132.97|4129.97|4134.87|4131.87|4135.17|4132.17|4132.97|4129.97|0
1679357700000|2023-03-21 00:15:00|4134.47|4131.47|4141.07|4139.07|4147.07|4145.07|4134.47|4131.47|1693
1679358000000|2023-03-21 00:20:00|4140.57|4138.57|4149.07|4147.07|4153.07|4151.07|4140.07|4138.07|538
1679358300000|2023-03-21 00:25:00|4150.07|4148.07|4149.07|4147.07|4153.07|4151.07|4149.07|4147.07|709
1679358600000|2023-03-21 00:30:00|4149.57|4147.57|4146.57|4144.57|4149.57|4147.57|4145.57|4143.57|181
1679358900000|2023-03-21 00:35:00|4147.07|4145.07|4145.07|4143.07|4147.07|4145.07|4144.07|4142.07|121
1679359200000|2023-03-21 00:40:00|4145.57|4143.57|4145.07|4143.07|4146.07|4144.07|4145.07|4143.07|63
1679359500000|2023-03-21 00:45:00|4145.57|4143.57|4144.07|4142.07|4146.57|4144.57|4143.57|4141.57|167
1679359800000|2023-03-21 00:50:00|4143.07|4141.07|4145.07|4143.07|4145.07|4143.07|4142.07|4140.07|214
1679360100000|2023-03-21 00:55:00|4144.07|4142.07|4142.07|4140.07|4145.07|4143.07|4142.07|4140.07|266
1679360400000|2023-03-21 01:00:00|4142.57|4140.57|4142.07|4140.07|4143.07|4141.07|4142.07|4140.07|115
1679360700000|2023-03-21 01:05:00|4141.07|4139.07|4140.07|4138.07|4141.07|4139.07|4139.07|4137.07|159
1679361000000|2023-03-21 01:10:00|4139.57|4137.57|4140.07|4138.07|4140.07|4138.07|4138.07|4136.07|96
1679361300000|2023-03-21 01:15:00|4140.57|4138.57|4141.07|4139.07|4142.07|4140.07|4140.07|4138.07|155
1679361600000|2023-03-21 01:20:00|4142.07|4140.07|4139.07|4137.07|4142.07|4140.07|4138.07|4136.07|166
1679361900000|2023-03-21 01:25:00|4138.57|4136.57|4140.07|4138.07|4140.07|4138.07|4138.57|4136.57|135
1679362200000|2023-03-21 01:30:00|4141.07|4139.07|4141.07|4139.07|4142.07|4140.07|4138.07|4136.07|95
1679362500000|2023-03-21 01:35:00|4141.57|4139.57|4142.07|4140.07|4143.07|4141.07|4140.07|4138.07|96
1679362800000|2023-03-21 01:40:00|4142.57|4140.57|4142.07|4140.07|4143.07|4141.07|4141.07|4139.07|52
1679363100000|2023-03-21 01:45:00|4143.07|4141.07|4142.07|4140.07|4144.07|4142.07|4142.07|4140.07|96
1679363400000|2023-03-21 01:50:00|4142.57|4140.57|4144.07|4142.07|4144.07|4142.07|4142.07|4140.07|39
1679363700000|2023-03-21 01:55:00|4143.57|4141.57|4144.57|4142.57|4144.57|4142.57|4142.57|4140.57|49
1679364000000|2023-03-21 02:00:00|4144.07|4142.07|4147.57|4145.57|4148.07|4146.07|4144.07|4142.07|259
1679364300000|2023-03-21 02:05:00|4148.07|4146.07|4148.07|4146.07|4149.07|4147.07|4146.07|4144.07|353
1679364600000|2023-03-21 02:10:00|4148.57|4146.57|4148.07|4146.07|4149.07|4147.07|4147.07|4145.07|132
1679364900000|2023-03-21 02:15:00|4147.07|4145.07|4147.07|4145.07|4148.07|4146.07|4146.07|4144.07|238
1679365200000|2023-03-21 02:20:00|4148.07|4146.07|4149.07|4147.07|4150.07|4148.07|4148.07|4146.07|184
1679365500000|2023-03-21 02:25:00|4148.57|4146.57|4149.57|4147.57|4150.07|4148.07|4148.07|4146.07|205
1679365800000|2023-03-21 02:30:00|4149.07|4147.07|4147.57|4145.57|4149.07|4147.07|4147.07|4145.07|177
1679366100000|2023-03-21 02:35:00|4148.07|4146.07|4147.07|4145.07|4148.07|4146.07|4146.07|4144.07|49
1679366400000|2023-03-21 02:40:00|4146.07|4144.07|4146.07|4144.07|4147.07|4145.07|4146.07|4144.07|37
1679366700000|2023-03-21 02:45:00|4145.07|4143.07|4146.07|4144.07|4146.07|4144.07|4145.07|4143.07|42
1679367000000|2023-03-21 02:50:00|4147.07|4145.07|4147.07|4145.07|4147.07|4145.07|4146.57|4144.57|35
1679367300000|2023-03-21 02:55:00|4148.07|4146.07|4147.07|4145.07|4148.07|4146.07|4147.07|4145.07|71
1679367600000|2023-03-21 03:00:00|4146.07|4144.07|4144.07|4142.07|4147.07|4145.07|4144.07|4142.07|36
1679367900000|2023-03-21 03:05:00|4144.57|4142.57|4146.07|4144.07|4147.07|4145.07|4144.07|4142.07|107
1679368200000|2023-03-21 03:10:00|4145.07|4143.07|4145.07|4143.07|4145.07|4143.07|4144.07|4142.07|94
1679368500000|2023-03-21 03:15:00|4144.57|4142.57|4142.57|4140.57|4144.57|4142.57|4141.57|4139.57|143
1679368800000|2023-03-21 03:20:00|4143.07|4141.07|4145.57|4143.57|4146.07|4144.07|4142.57|4140.57|38
1679369100000|2023-03-21 03:25:00|4145.07|4143.07|4145.07|4143.07|4145.57|4143.57|4145.07|4143.07|3
1679369400000|2023-03-21 03:30:00|||||||||11
1679369700000|2023-03-21 03:35:00|4144.07|4142.07|4142.07|4140.07|4144.07|4142.07|4142.07|4140.07|60
1679370000000|2023-03-21 03:40:00|4143.07|4141.07|4142.07|4140.07|4143.07|4141.07|4142.07|4140.07|57
1679370300000|2023-03-21 03:45:00|4141.07|4139.07|4141.07|4139.07|4142.07|4140.07|4141.07|4139.07|50
1679370600000|2023-03-21 03:50:00|4140.57|4138.57|4142.07|4140.07|4142.07|4140.07|4140.57|4138.57|117
1679370900000|2023-03-21 03:55:00|4141.07|4139.07|4143.07|4141.07|4143.07|4141.07|4141.07|4139.07|148
1679371200000|2023-03-21 04:00:00|4142.57|4140.57|4141.07|4139.07|4143.07|4141.07|4140.57|4138.57|67
1679371500000|2023-03-21 04:05:00|4140.07|4138.07|4139.07|4137.07|4140.07|4138.07|4138.07|4136.07|86
1679371800000|2023-03-21 04:10:00|4140.07|4138.07|4141.07|4139.07|4141.07|4139.07|4140.07|4138.07|95
1679372100000|2023-03-21 04:15:00|||||||||24
1679372400000|2023-03-21 04:20:00|4140.07|4138.07|4141.07|4139.07|4141.07|4139.07|4140.07|4138.07|70
1679372700000|2023-03-21 04:25:00|4140.57|4138.57|4141.07|4139.07|4141.07|4139.07|4140.07|4138.07|41
1679373000000|2023-03-21 04:30:00|4140.57|4138.57|4141.07|4139.07|4141.07|4139.07|4140.07|4138.07|43
1679373300000|2023-03-21 04:35:00|4142.07|4140.07|4141.07|4139.07|4142.07|4140.07|4140.07|4138.07|135
1679373600000|2023-03-21 04:40:00|4140.07|4138.07|4141.07|4139.07|4141.07|4139.07|4140.07|4138.07|77
1679373900000|2023-03-21 04:45:00|4140.57|4138.57|4141.07|4139.07|4141.07|4139.07|4140.07|4138.07|46
1679374200000|2023-03-21 04:50:00|4140.57|4138.57|4140.07|4138.07|4141.07|4139.07|4140.07|4138.07|82
1679374500000|2023-03-21 04:55:00|||||||||88
1679374800000|2023-03-21 05:00:00|4139.07|4137.07|4140.07|4138.07|4140.07|4138.07|4138.07|4136.07|239
1679375100000|2023-03-21 05:05:00|4139.07|4137.07|4139.07|4137.07|4140.07|4138.07|4139.07|4137.07|61
1679375400000|2023-03-21 05:10:00|4138.07|4136.07|4140.07|4138.07|4140.07|4138.07|4138.07|4136.07|77
1679375700000|2023-03-21 05:15:00|4139.07|4137.07|4142.07|4140.07|4142.07|4140.07|4139.07|4137.07|176
1679376000000|2023-03-21 05:20:00|4141.07|4139.07|4143.07|4141.07|4143.07|4141.07|4141.07|4139.07|249
1679376300000|2023-03-21 05:25:00|4142.57|4140.57|4142.07|4140.07|4143.07|4141.07|4142.07|4140.07|179
1679376600000|2023-03-21 05:30:00|4142.57|4140.57|4143.07|4141.07|4144.07|4142.07|4142.07|4140.07|154
1679376900000|2023-03-21 05:35:00|4142.07|4140.07|4142.07|4140.07|4142.07|4140.07|4142.07|4140.07|40
1679377200000|2023-03-21 05:40:00|4141.07|4139.07|4142.07|4140.07|4142.57|4140.57|4141.07|4139.07|344
1679377500000|2023-03-21 05:45:00|4143.07|4141.07|4143.07|4141.07|4144.07|4142.07|4142.07|4140.07|118
1679377800000|2023-03-21 05:50:00|||||||||22
1679378100000|2023-03-21 05:55:00|4144.07|4142.07|4143.07|4141.07|4144.07|4142.07|4143.07|4141.07|27
1679378400000|2023-03-21 06:00:00|4144.07|4142.07|4144.07|4142.07|4144.07|4142.07|4143.07|4141.07|133
1679378700000|2023-03-21 06:05:00|4143.07|4141.07|4141.07|4139.07|4144.07|4142.07|4141.07|4139.07|115
1679379000000|2023-03-21 06:10:00|4142.07|4140.07|4141.07|4139.07|4142.07|4140.07|4140.07|4138.07|193
1679379300000|2023-03-21 06:15:00|4140.07|4138.07|4140.07|4138.07|4140.07|4138.07|4139.07|4137.07|161
1679379600000|2023-03-21 06:20:00|4139.07|4137.07|4142.07|4140.07|4142.07|4140.07|4139.07|4137.07|150
1679379900000|2023-03-21 06:25:00|4141.57|4139.57|4140.07|4138.07|4141.57|4139.57|4140.07|4138.07|256
1679380200000|2023-03-21 06:30:00|4141.07|4139.07|4142.07|4140.07|4142.07|4140.07|4140.07|4138.07|177
1679380500000|2023-03-21 06:35:00|4143.07|4141.07|4146.07|4144.07|4146.07|4144.07|4141.07|4139.07|320
1679380800000|2023-03-21 06:40:00|4145.57|4143.57|4147.07|4145.07|4150.07|4148.07|4145.07|4143.07|555
1679381100000|2023-03-21 06:45:00|4146.07|4144.07|4152.07|4150.07|4152.07|4150.07|4146.07|4144.07|836
1679381400000|2023-03-21 06:50:00|4151.57|4149.57|4151.07|4149.07|4153.07|4151.07|4150.07|4148.07|624
1679381700000|2023-03-21 06:55:00|4150.57|4148.57|4156.07|4154.07|4158.07|4156.07|4150.57|4148.57|1321
1679382000000|2023-03-21 07:00:00|4155.82|4154.32|4156.82|4155.32|4160.82|4159.32|4154.82|4153.32|2525
1679382300000|2023-03-21 07:05:00|4155.82|4154.32|4154.82|4153.32|4155.82|4154.32|4152.82|4151.32|1363
1679382600000|2023-03-21 07:10:00|4153.82|4152.32|4152.82|4151.32|4156.82|4155.32|4152.82|4151.32|942
1679382900000|2023-03-21 07:15:00|4153.82|4152.32|4156.82|4155.32|4158.82|4157.32|4153.82|4152.32|2411
1679383200000|2023-03-21 07:20:00|4157.82|4156.32|4158.82|4157.32|4158.82|4157.32|4155.82|4154.32|1923
1679383500000|2023-03-21 07:25:00|4157.82|4156.32|4161.82|4160.32|4162.82|4161.32|4157.82|4156.32|2594
1679383800000|2023-03-21 07:30:00|4162.82|4161.32|4163.82|4162.32|4164.82|4163.32|4160.82|4159.32|2381
1679384100000|2023-03-21 07:35:00|4162.82|4161.32|4164.82|4163.32|4165.82|4164.32|4161.82|4160.32|1667
1679384400000|2023-03-21 07:40:00|4165.82|4164.32|4168.82|4167.32|4170.82|4169.32|4165.32|4163.82|4943
1679384700000|2023-03-21 07:45:00|4169.82|4168.32|4168.82|4167.32|4169.82|4168.32|4167.82|4166.32|1705
1679385000000|2023-03-21 07:50:00|4169.82|4168.32|4160.82|4159.32|4169.82|4168.32|4160.82|4159.32|3168
1679385300000|2023-03-21 07:55:00|4161.32|4159.82|4158.82|4157.32|4162.82|4161.32|4157.82|4156.32|4581
1679385600000|2023-03-21 08:00:00|4159.82|4158.32|4165.82|4164.32|4167.82|4166.32|4153.82|4152.32|20767
1679385900000|2023-03-21 08:05:00|4165.32|4163.82|4168.82|4167.32|4169.82|4168.32|4159.32|4157.82|9647
1679386200000|2023-03-21 08:10:00|4169.82|4168.32|4170.82|4169.32|4170.82|4169.32|4164.82|4163.32|9383
1679386500000|2023-03-21 08:15:00|4171.82|4170.32|4179.82|4178.32|4179.82|4178.32|4170.82|4169.32|15162
1679386800000|2023-03-21 08:20:00|4178.82|4177.32|4178.82|4177.32|4183.82|4182.32|4176.82|4175.32|11343
1679387100000|2023-03-21 08:25:00|4178.32|4176.82|4182.82|4181.32|4185.82|4184.32|4177.82|4176.32|9455
1679387400000|2023-03-21 08:30:00|4181.82|4180.32|4180.82|4179.32|4184.82|4183.32|4178.82|4177.32|8310
1679387700000|2023-03-21 08:35:00|4179.82|4178.32|4177.82|4176.32|4180.82|4179.32|4171.82|4170.32|8176
1679388000000|2023-03-21 08:40:00|4177.72|4176.22|4172.72|4171.22|4178.72|4177.22|4170.72|4169.22|8514
1679388300000|2023-03-21 08:45:00|4173.22|4171.72|4175.72|4174.22|4177.72|4176.22|4172.72|4171.22|6443
1679388600000|2023-03-21 08:50:00|4176.72|4175.22|4178.72|4177.22|4180.72|4179.22|4175.72|4174.22|4964
1679388900000|2023-03-21 08:55:00|4178.22|4176.72|4175.72|4174.22|4180.72|4179.22|4175.72|4174.22|7681
1679389200000|2023-03-21 09:00:00|4176.22|4174.72|4175.72|4174.22|4178.72|4177.22|4174.72|4173.22|5909
1679389500000|2023-03-21 09:05:00|4174.72|4173.22|4178.72|4177.22|4179.72|4178.22|4174.72|4173.22|6916
1679389800000|2023-03-21 09:10:00|4179.22|4177.72|4181.72|4180.22|4183.72|4182.22|4178.72|4177.22|6197
1679390100000|2023-03-21 09:15:00|4180.72|4179.22|4183.72|4182.22|4184.72|4183.22|4180.72|4179.22|8556
1679390400000|2023-03-21 09:20:00|4184.72|4183.22|4179.72|4178.22|4184.72|4183.22|4178.72|4177.22|12915
1679390700000|2023-03-21 09:25:00|4178.72|4177.22|4179.72|4178.22|4181.72|4180.22|4178.72|4177.22|4029
1679391000000|2023-03-21 09:30:00|4178.72|4177.22|4180.72|4179.22|4182.72|4181.22|4178.72|4177.22|7571
1679391300000|2023-03-21 09:35:00|4179.72|4178.22|4181.72|4180.22|4181.72|4180.22|4178.72|4177.22|7583
1679391600000|2023-03-21 09:40:00|4182.72|4181.22|4182.72|4181.22|4183.72|4182.22|4179.72|4178.22|4692
1679391900000|2023-03-21 09:45:00|4183.72|4182.22|4183.72|4182.22|4184.72|4183.22|4181.72|4180.22|4319
1679392200000|2023-03-21 09:50:00|4182.72|4181.22|4189.72|4188.22|4189.72|4188.22|4182.72|4181.22|8816
1679392500000|2023-03-21 09:55:00|4188.72|4187.22|4192.72|4191.22|4193.72|4192.22|4187.72|4186.22|9154
1679392800000|2023-03-21 10:00:00|4191.72|4190.22|4193.72|4192.22|4196.22|4194.72|4189.72|4188.22|7029
1679393100000|2023-03-21 10:05:00|4192.72|4191.22|4194.72|4193.22|4195.72|4194.22|4191.22|4189.72|4008
1679393400000|2023-03-21 10:10:00|4195.72|4194.22|4194.72|4193.22|4195.72|4194.22|4191.72|4190.22|6299
1679393700000|2023-03-21 10:15:00|4193.72|4192.22|4195.72|4194.22|4196.72|4195.22|4193.72|4192.22|6443
1679394000000|2023-03-21 10:20:00|4196.72|4195.22|4195.72|4194.22|4196.72|4195.22|4193.22|4191.72|5284
1679394300000|2023-03-21 10:25:00|4196.72|4195.22|4198.72|4197.22|4203.22|4201.72|4196.72|4195.22|9789
1679394600000|2023-03-21 10:30:00|4197.72|4196.22|4195.72|4194.22|4198.72|4197.22|4191.72|4190.22|10416
1679394900000|2023-03-21 10:35:00|4196.22|4194.72|4198.72|4197.22|4200.72|4199.22|4196.22|4194.72|5616
1679395200000|2023-03-21 10:40:00|4199.72|4198.22|4197.72|4196.22|4202.72|4201.22|4197.72|4196.22|5703
1679395500000|2023-03-21 10:45:00|4196.72|4195.22|4191.72|4190.22|4197.72|4196.22|4191.72|4190.22|10063
1679395800000|2023-03-21 10:50:00|4190.72|4189.22|4192.72|4191.22|4193.72|4192.22|4190.72|4189.22|4276
1679396100000|2023-03-21 10:55:00|4193.72|4192.22|4193.72|4192.22|4194.72|4193.22|4190.72|4189.22|6017
1679396400000|2023-03-21 11:00:00|4194.72|4193.22|4191.72|4190.22|4195.72|4194.22|4190.72|4189.22|7083
1679396700000|2023-03-21 11:05:00|4192.72|4191.22|4190.72|4189.22|4193.72|4192.22|4190.72|4189.22|4085
1679397000000|2023-03-21 11:10:00|4191.72|4190.22|4188.72|4187.22|4191.72|4190.22|4188.72|4187.22|5270
1679397300000|2023-03-21 11:15:00|4187.72|4186.22|4187.72|4186.22|4188.72|4187.22|4183.72|4182.22|6979
1679397600000|2023-03-21 11:20:00|4186.72|4185.22|4191.72|4190.22|4191.72|4190.22|4185.72|4184.22|5500
1679397900000|2023-03-21 11:25:00|4192.72|4191.22|4193.72|4192.22|4193.72|4192.22|4191.72|4190.22|7054
1679398200000|2023-03-21 11:30:00|4193.22|4191.72|4187.72|4186.22|4193.22|4191.72|4187.72|4186.22|4171
1679398500000|2023-03-21 11:35:00|4188.72|4187.22|4186.72|4185.22|4190.72|4189.22|4185.72|4184.22|5224
1679398800000|2023-03-21 11:40:00|4185.72|4184.22|4187.72|4186.22|4189.72|4188.22|4185.72|4184.22|5875
1679399100000|2023-03-21 11:45:00|4188.72|4187.22|4188.72|4187.22|4189.72|4188.22|4187.72|4186.22|2874
1679399400000|2023-03-21 11:50:00|4189.22|4187.72|4194.72|4193.22|4195.72|4194.22|4189.22|4187.72|4905
1679399700000|2023-03-21 11:55:00|4193.72|4192.22|4194.72|4193.22|4194.72|4193.22|4191.72|4190.22|5080
1679400000000|2023-03-21 12:00:00|4193.72|4192.22|4194.72|4193.22|4195.72|4194.22|4191.72|4190.22|4834
1679400300000|2023-03-21 12:05:00|4193.72|4192.22|4196.72|4195.22|4196.72|4195.22|4193.72|4192.22|3856
1679400600000|2023-03-21 12:10:00|4196.22|4194.72|4190.72|4189.22|4196.72|4195.22|4190.72|4189.22|5616
1679400900000|2023-03-21 12:15:00|4191.72|4190.22|4189.72|4188.22|4191.72|4190.22|4188.72|4187.22|6093
1679401200000|2023-03-21 12:20:00|4190.72|4189.22|4193.72|4192.22|4193.72|4192.22|4189.72|4188.22|2575
1679401500000|2023-03-21 12:25:00|4194.72|4193.22|4193.72|4192.22|4194.72|4193.22|4193.72|4192.22|1416
1679401800000|2023-03-21 12:30:00|4192.72|4191.22|4193.72|4192.22|4193.72|4192.22|4191.72|4190.22|3145
1679402100000|2023-03-21 12:35:00|4194.72|4193.22|4195.72|4194.22|4195.72|4194.22|4193.72|4192.22|2588
1679402400000|2023-03-21 12:40:00|4196.06|4194.56|4197.06|4195.56|4197.06|4195.56|4192.06|4190.56|8745
1679402700000|2023-03-21 12:45:00|4197.56|4196.06|4197.06|4195.56|4199.06|4197.56|4196.06|4194.56|2800
1679403000000|2023-03-21 12:50:00|4198.06|4196.56|4200.06|4198.56|4200.06|4198.56|4198.06|4196.56|2916
1679403300000|2023-03-21 12:55:00|4199.06|4197.56|4195.06|4193.56|4199.06|4197.56|4193.06|4191.56|2181
1679403600000|2023-03-21 13:00:00|4196.06|4194.56|4196.06|4194.56|4197.06|4195.56|4194.06|4192.56|2101
1679403900000|2023-03-21 13:05:00|4197.06|4195.56|4196.06|4194.56|4198.06|4196.56|4196.06|4194.56|4341
1679404200000|2023-03-21 13:10:00|4196.56|4195.06|4198.06|4196.56|4198.06|4196.56|4196.06|4194.56|2926
1679404500000|2023-03-21 13:15:00|4197.56|4196.06|4195.06|4193.56|4198.06|4196.56|4194.06|4192.56|3210
1679404800000|2023-03-21 13:20:00|4194.06|4192.56|4195.06|4193.56|4195.06|4193.56|4193.06|4191.56|1955
1679405100000|2023-03-21 13:25:00|4194.06|4192.56|4198.06|4196.56|4198.06|4196.56|4194.06|4192.56|4832
1679405400000|2023-03-21 13:30:00|4197.06|4195.56|4198.06|4196.56|4202.06|4200.56|4197.06|4195.56|7978
1679405700000|2023-03-21 13:35:00|4199.06|4197.56|4196.06|4194.56|4199.06|4197.56|4196.06|4194.56|6801
1679406000000|2023-03-21 13:40:00|4197.06|4195.56|4196.06|4194.56|4198.06|4196.56|4195.06|4193.56|5125
1679406300000|2023-03-21 13:45:00|4197.06|4195.56|4195.06|4193.56|4198.06|4196.56|4194.06|4192.56|4025
1679406600000|2023-03-21 13:50:00|4196.06|4194.56|4199.06|4197.56|4199.06|4197.56|4195.06|4193.56|5741
1679406900000|2023-03-21 13:55:00|4200.06|4198.56|4203.06|4201.56|4204.06|4202.56|4199.06|4197.56|5345
1679407200000|2023-03-21 14:00:00|4204.06|4202.56|4202.06|4200.56|4209.06|4207.56|4202.06|4200.56|10790
1679407500000|2023-03-21 14:05:00|4203.06|4201.56|4200.06|4198.56|4203.06|4201.56|4198.56|4197.06|8783
1679407800000|2023-03-21 14:10:00|4200.56|4199.06|4197.06|4195.56|4205.06|4203.56|4197.06|4195.56|8771
1679408100000|2023-03-21 14:15:00|4196.06|4194.56|4187.06|4185.56|4198.06|4196.56|4187.06|4185.56|13816
1679408400000|2023-03-21 14:20:00|4186.06|4184.56|4184.06|4182.56|4190.06|4188.56|4183.06|4181.56|5427
1679408700000|2023-03-21 14:25:00|4183.06|4181.56|4185.06|4183.56|4188.06|4186.56|4180.06|4178.56|12111
1679409000000|2023-03-21 14:30:00|4186.06|4184.56|4185.06|4183.56|4188.06|4186.56|4184.06|4182.56|5425
1679409300000|2023-03-21 14:35:00|4184.06|4182.56|4189.06|4187.56|4189.06|4187.56|4181.06|4179.56|7528
1679409600000|2023-03-21 14:40:00|4188.56|4187.06|4187.06|4185.56|4189.06|4187.56|4181.06|4179.56|8916
1679409900000|2023-03-21 14:45:00|4188.06|4186.56|4193.06|4191.56|4193.06|4191.56|4187.06|4185.56|6716
1679410200000|2023-03-21 14:50:00|4192.06|4190.56|4182.06|4180.56|4192.06|4190.56|4182.06|4180.56|5851
1679410500000|2023-03-21 14:55:00|4183.06|4181.56|4181.06|4179.56|4184.06|4182.56|4178.06|4176.56|11884
1679410800000|2023-03-21 15:00:00|4180.06|4178.56|4182.06|4180.56|4184.06|4182.56|4179.06|4177.56|10257
1679411100000|2023-03-21 15:05:00|4183.06|4181.56|4181.06|4179.56|4184.06|4182.56|4180.06|4178.56|6739
1679411400000|2023-03-21 15:10:00|4181.02|4179.52|4188.02|4186.52|4189.02|4187.52|4181.02|4179.52|5661
1679411700000|2023-03-21 15:15:00|4189.02|4187.52|4185.02|4183.52|4189.02|4187.52|4181.02|4179.52|7501
1679412000000|2023-03-21 15:20:00|4184.02|4182.52|4184.02|4182.52|4185.02|4183.52|4181.02|4179.52|5375
1679412300000|2023-03-21 15:25:00|4185.02|4183.52|4181.02|4179.52|4185.02|4183.52|4180.02|4178.52|8803
1679412600000|2023-03-21 15:30:00|4182.02|4180.52|4184.02|4182.52|4185.02|4183.52|4181.02|4179.52|7125
1679412900000|2023-03-21 15:35:00|4185.02|4183.52|4180.02|4178.52|4186.02|4184.52|4179.02|4177.52|5923
1679413200000|2023-03-21 15:40:00|4181.02|4179.52|4175.02|4173.52|4182.02|4180.52|4173.02|4171.52|11444
1679413500000|2023-03-21 15:45:00|4174.02|4172.52|4177.02|4175.52|4177.02|4175.52|4173.02|4171.52|13175
1679413800000|2023-03-21 15:50:00|4177.52|4176.02|4182.02|4180.52|4182.02|4180.52|4177.52|4176.02|7000
1679414100000|2023-03-21 15:55:00|4181.02|4179.52|4179.02|4177.52|4182.02|4180.52|4178.02|4176.52|5879
1679414400000|2023-03-21 16:00:00|4180.02|4178.52|4181.02|4179.52|4182.02|4180.52|4177.52|4176.02|6442
1679414700000|2023-03-21 16:05:00|4180.02|4178.52|4182.02|4180.52|4183.52|4182.02|4180.02|4178.52|7519
1679415000000|2023-03-21 16:10:00|4183.02|4181.52|4185.02|4183.52|4185.02|4183.52|4182.02|4180.52|8313
1679415300000|2023-03-21 16:15:00|4186.02|4184.52|4184.02|4182.52|4186.02|4184.52|4183.02|4181.52|7489
1679415600000|2023-03-21 16:20:00|4183.02|4181.52|4184.02|4182.52|4186.02|4184.52|4183.02|4181.52|8239
1679415900000|2023-03-21 16:25:00|4185.02|4183.52|4184.02|4182.52|4186.02|4184.52|4184.02|4182.52|18419
1679416200000|2023-03-21 16:30:00|4181.61|4180.11|4180.61|4179.11|4184.61|4183.11|4179.61|4178.11|46683
1679416500000|2023-03-21 16:35:00|4180.11|4178.61|4178.61|4177.11|4180.61|4179.11|4178.61|4177.11|22310
1679416800000|2023-03-21 16:40:00|4178.11|4176.61|4177.61|4176.11|4178.61|4177.11|4176.61|4175.11|5861
1679417100000|2023-03-21 16:45:00|4176.61|4175.11|4179.61|4178.11|4179.61|4178.11|4176.61|4175.11|4669
1679417400000|2023-03-21 16:50:00|4180.11|4178.61|4181.61|4180.11|4182.61|4181.11|4180.11|4178.61|3008
1679417700000|2023-03-21 16:55:00|4181.11|4179.61|4181.61|4180.11|4182.61|4181.11|4180.61|4179.11|8376
1679418000000|2023-03-21 17:00:00|4182.61|4181.11|4181.61|4180.11|4182.61|4181.11|4180.61|4179.11|3330
1679418300000|2023-03-21 17:05:00|4182.61|4181.11|4182.61|4181.11|4183.61|4182.11|4180.61|4179.11|2573
1679418600000|2023-03-21 17:10:00|4181.61|4180.11|4183.61|4182.11|4184.61|4183.11|4181.61|4180.11|2941
1679418900000|2023-03-21 17:15:00|4184.61|4183.11|4183.61|4182.11|4184.61|4183.11|4182.61|4181.11|2446
1679419200000|2023-03-21 17:20:00|4182.61|4181.11|4182.61|4181.11|4184.61|4183.11|4182.61|4181.11|1798
1679419500000|2023-03-21 17:25:00|4183.61|4182.11|4185.61|4184.11|4185.61|4184.11|4182.61|4181.11|1763
1679419800000|2023-03-21 17:30:00|4186.61|4185.11|4186.61|4185.11|4186.61|4185.11|4185.61|4184.11|1403
1679420100000|2023-03-21 17:35:00|4185.61|4184.11|4186.61|4185.11|4187.61|4186.11|4185.61|4184.11|3945
1679420400000|2023-03-21 17:40:00|4187.61|4186.11|4187.61|4186.11|4188.61|4187.11|4185.61|4184.11|2411
1679420700000|2023-03-21 17:45:00|4188.11|4186.61|4186.61|4185.11|4188.61|4187.11|4185.61|4184.11|1215
1679421000000|2023-03-21 17:50:00|4185.61|4184.11|4183.61|4182.11|4186.61|4185.11|4183.61|4182.11|893
1679421300000|2023-03-21 17:55:00|4182.61|4181.11|4177.61|4176.11|4182.61|4181.11|4177.61|4176.11|3795
1679421600000|2023-03-21 18:00:00|4178.61|4177.11|4179.61|4178.11|4179.61|4178.11|4177.61|4176.11|1767
1679421900000|2023-03-21 18:05:00|4180.11|4178.61|4178.61|4177.11|4180.61|4179.11|4178.61|4177.11|1847
1679422200000|2023-03-21 18:10:00|4179.11|4177.61|4180.61|4179.11|4181.61|4180.11|4178.61|4177.11|919
1679422500000|2023-03-21 18:15:00|4181.61|4180.11|4181.61|4180.11|4182.61|4181.11|4181.61|4180.11|772
1679422800000|2023-03-21 18:20:00|4182.61|4181.11|4183.61|4182.11|4183.61|4182.11|4181.61|4180.11|922
1679423100000|2023-03-21 18:25:00|4184.11|4182.61|4182.61|4181.11|4184.61|4183.11|4182.61|4181.11|1337
1679423400000|2023-03-21 18:30:00|4183.61|4182.11|4183.61|4182.11|4184.61|4183.11|4182.61|4181.11|684
1679423700000|2023-03-21 18:35:00|4184.61|4183.11|4183.61|4182.11|4185.61|4184.11|4182.61|4181.11|1414
1679424000000|2023-03-21 18:40:00|4184.61|4183.11|4185.61|4184.11|4185.61|4184.11|4184.11|4182.61|376
1679424300000|2023-03-21 18:45:00|4186.61|4185.11|4187.61|4186.11|4188.61|4187.11|4185.61|4184.11|893
1679424600000|2023-03-21 18:50:00|4188.61|4187.11|4186.61|4185.11|4188.61|4187.11|4184.61|4183.11|1201
1679424900000|2023-03-21 18:55:00|4187.61|4186.11|4187.61|4186.11|4188.61|4187.11|4186.61|4185.11|1191
1679425200000|2023-03-21 19:00:00|4186.61|4185.11|4190.61|4189.11|4190.61|4189.11|4186.61|4185.11|1617
1679425500000|2023-03-21 19:05:00|4189.61|4188.11|4190.61|4189.11|4190.61|4189.11|4189.61|4188.11|340
1679425800000|2023-03-21 19:10:00|4189.61|4188.11|4191.61|4190.11|4193.61|4192.11|4189.61|4188.11|1960
1679426100000|2023-03-21 19:15:00|4192.61|4191.11|4193.61|4192.11|4193.61|4192.11|4191.61|4190.11|571
1679426400000|2023-03-21 19:20:00|4194.61|4193.11|4192.61|4191.11|4194.61|4193.11|4191.61|4190.11|1089
1679426700000|2023-03-21 19:25:00|4191.61|4190.11|4192.61|4191.11|4193.61|4192.11|4190.61|4189.11|1531
1679427000000|2023-03-21 19:30:00|4193.61|4192.11|4192.61|4191.11|4194.61|4193.11|4192.61|4191.11|1012
1679427300000|2023-03-21 19:35:00|4193.61|4192.11|4199.61|4198.11|4199.61|4198.11|4192.61|4191.11|1908
1679427600000|2023-03-21 19:40:00|4200.61|4199.11|4202.61|4201.11|4202.61|4201.11|4199.61|4198.11|3896
1679427900000|2023-03-21 19:45:00|4201.61|4200.11|4200.61|4199.11|4202.11|4200.61|4199.61|4198.11|2926
1679428200000|2023-03-21 19:50:00|4199.61|4198.11|4200.61|4199.11|4201.61|4200.11|4198.61|4197.11|2124
1679428500000|2023-03-21 19:55:00|4199.61|4198.11|4195.61|4194.11|4200.61|4199.11|4191.61|4190.11|7130
1679428800000|2023-03-21 20:00:00|4196.61|4195.11|4194.61|4193.11|4196.61|4195.11|4194.61|4193.11|919
1679429100000|2023-03-21 20:05:00|4195.61|4194.11|4194.61|4193.11|4195.61|4194.11|4194.11|4192.61|379
1679429400000|2023-03-21 20:10:00|||||||||184
1679429700000|2023-03-21 20:15:00|4195.61|4194.11|4195.61|4194.11|4195.61|4194.11|4195.61|4194.11|31
1679430000000|2023-03-21 20:20:00|4196.61|4195.11|4199.61|4198.11|4199.61|4198.11|4196.61|4195.11|1170
1679430300000|2023-03-21 20:25:00|4199.11|4197.61|4198.61|4197.11|4199.61|4198.11|4198.61|4197.11|346
1679430600000|2023-03-21 20:30:00|4199.61|4198.11|4199.61|4198.11|4199.61|4198.11|4198.61|4197.11|295
1679430900000|2023-03-21 20:35:00|4198.61|4197.11|4198.61|4197.11|4198.61|4197.11|4198.61|4197.11|112
1679431200000|2023-03-21 20:40:00|4197.61|4196.11|4197.61|4196.11|4197.61|4196.11|4197.61|4196.11|96
1679431500000|2023-03-21 20:45:00|4196.61|4195.11|4198.61|4197.11|4198.61|4197.11|4196.61|4195.11|307
1679431800000|2023-03-21 20:50:00|4197.61|4196.11|4197.61|4196.11|4197.61|4196.11|4197.61|4196.11|258
1679432100000|2023-03-21 20:55:00|4198.11|4196.61|4197.61|4196.11|4198.61|4197.11|4197.61|4196.11|364
1679432400000|2023-03-21 21:00:00|4198.16|4195.16|4198.36|4195.36|4198.56|4195.56|4198.16|4195.16|7
1679432700000|2023-03-21 21:05:00|4198.16|4195.16|4198.36|4195.36|4198.36|4195.36|4198.16|4195.16|0
1679433000000|2023-03-21 21:10:00|4198.46|4195.46|4198.46|4195.46|4198.66|4195.66|4198.46|4195.46|0
1679433300000|2023-03-21 21:15:00|4198.56|4195.56|4198.16|4195.16|4198.56|4195.56|4198.06|4195.06|0
1679433600000|2023-03-21 21:20:00|4198.06|4195.06|4198.16|4195.16|4198.36|4195.36|4198.06|4195.06|0
1679433900000|2023-03-21 21:25:00|4198.06|4195.06|4198.26|4195.26|4198.26|4195.26|4197.86|4194.86|0
1679434200000|2023-03-21 21:30:00|4198.36|4195.36|4198.16|4195.16|4198.36|4195.36|4198.16|4195.16|0
1679434500000|2023-03-21 21:35:00|4198.06|4195.06|4197.06|4194.06|4198.06|4195.06|4197.06|4194.06|0
1679434800000|2023-03-21 21:40:00|4197.16|4194.16|4196.86|4193.86|4197.16|4194.16|4196.86|4193.86|0
1679435100000|2023-03-21 21:45:00|4197.06|4194.06|4196.76|4193.76|4197.46|4194.46|4196.76|4193.76|0
1679435400000|2023-03-21 21:50:00|4196.86|4193.86|4196.86|4193.86|4197.16|4194.16|4196.86|4193.86|0
1679435700000|2023-03-21 21:55:00|4196.76|4193.76|4196.86|4193.86|4197.06|4194.06|4196.66|4193.66|0
1679436000000|2023-03-21 22:00:00|4197.76|4194.76|4195.46|4192.46|4197.76|4194.76|4194.26|4191.26|0
1679436300000|2023-03-21 22:05:00|4195.56|4192.56|4193.86|4190.86|4196.06|4193.06|4193.86|4190.86|0
1679436600000|2023-03-21 22:10:00|4194.26|4191.26|4193.86|4190.86|4194.56|4191.56|4193.86|4190.86|0
1679436900000|2023-03-21 22:15:00|4194.06|4191.06|4193.46|4190.46|4194.86|4191.86|4193.26|4190.26|0
1679437200000|2023-03-21 22:20:00|4193.26|4190.26|4194.26|4191.26|4194.56|4191.56|4193.26|4190.26|0
1679437500000|2023-03-21 22:25:00|4194.56|4191.56|4194.26|4191.26|4194.56|4191.56|4193.56|4190.56|0
1679437800000|2023-03-21 22:30:00|4194.56|4191.56|4195.46|4192.46|4195.46|4192.46|4194.56|4191.56|0
1679438100000|2023-03-21 22:35:00|4195.16|4192.16|4195.86|4192.86|4196.06|4193.06|4194.86|4191.86|0
1679438400000|2023-03-21 22:40:00|4195.76|4192.76|4195.46|4192.46|4196.06|4193.06|4195.16|4192.16|0
1679438700000|2023-03-21 22:45:00|4195.56|4192.56|4195.46|4192.46|4196.06|4193.06|4195.16|4192.16|0
1679439000000|2023-03-21 22:50:00|4195.26|4192.26|4196.06|4193.06|4196.36|4193.36|4195.26|4192.26|0
1679439300000|2023-03-21 22:55:00|4196.36|4193.36|4196.06|4193.06|4196.96|4193.96|4195.76|4192.76|0
1679439600000|2023-03-21 23:00:00|4195.86|4192.86|4196.66|4193.66|4196.96|4193.96|4195.76|4192.76|0
1679439900000|2023-03-21 23:05:00|4196.36|4193.36|4195.86|4192.86|4196.96|4193.96|4195.76|4192.76|0
1679440200000|2023-03-21 23:10:00|4196.06|4193.06|4195.46|4192.46|4196.06|4193.06|4195.16|4192.16|0
1679440500000|2023-03-21 23:15:00|4195.76|4192.76|4195.16|4192.16|4195.76|4192.76|4195.16|4192.16|0
1679440800000|2023-03-21 23:20:00|4195.26|4192.26|4195.76|4192.76|4196.36|4193.36|4195.16|4192.16|0
1679441100000|2023-03-21 23:25:00|4195.86|4192.86|4196.96|4193.96|4197.56|4194.56|4195.76|4192.76|0
1679441400000|2023-03-21 23:30:00|4196.86|4193.86|4196.36|4193.36|4197.26|4194.26|4196.06|4193.06|0
1679441700000|2023-03-21 23:35:00|4196.06|4193.06|4196.36|4193.36|4196.56|4193.56|4195.46|4192.46|0
1679442000000|2023-03-21 23:40:00|4196.56|4193.56|4196.66|4193.66|4196.96|4193.96|4196.06|4193.06|0
1679442300000|2023-03-21 23:45:00|4196.56|4193.56|4196.06|4193.06|4196.66|4193.66|4194.56|4191.56|0
1679442600000|2023-03-21 23:50:00|4196.36|4193.36|4196.96|4193.96|4197.26|4194.26|4195.76|4192.76|0
1679442900000|2023-03-21 23:55:00|4196.66|4193.66|4196.36|4193.36|4196.96|4193.96|4195.46|4192.46|0
1679443200000|2023-03-22 00:00:00|4196.16|4193.16|4192.06|4189.06|4196.66|4193.66|4191.76|4188.76|0
1679443500000|2023-03-22 00:05:00|4192.36|4189.36|4194.56|4191.56|4196.16|4193.16|4192.36|4189.36|0
1679443800000|2023-03-22 00:10:00|4194.86|4191.86|4194.26|4191.26|4196.26|4193.26|4193.26|4190.26|0
1679444100000|2023-03-22 00:15:00|4193.86|4190.86|4192.86|4190.86|4195.36|4193.36|4191.86|4189.86|346
1679444400000|2023-03-22 00:20:00|4191.86|4189.86|4191.86|4189.86|4191.86|4189.86|4190.86|4188.86|131
1679444700000|2023-03-22 00:25:00|4192.86|4190.86|4190.86|4188.86|4192.86|4190.86|4190.86|4188.86|158
1679445000000|2023-03-22 00:30:00|4191.36|4189.36|4191.86|4189.86|4191.86|4189.86|4190.86|4188.86|71
1679445300000|2023-03-22 00:35:00|4190.86|4188.86|4190.86|4188.86|4191.86|4189.86|4190.86|4188.86|51
1679445600000|2023-03-22 00:40:00|4191.86|4189.86|4190.86|4188.86|4191.86|4189.86|4190.86|4188.86|54
1679445900000|2023-03-22 00:45:00|4191.36|4189.36|4191.86|4189.86|4191.86|4189.86|4190.86|4188.86|176
1679446200000|2023-03-22 00:50:00|4190.86|4188.86|4188.86|4186.86|4190.86|4188.86|4188.86|4186.86|254
1679446500000|2023-03-22 00:55:00|4189.86|4187.86|4189.86|4187.86|4190.86|4188.86|4188.86|4186.86|165
1679446800000|2023-03-22 01:00:00|4189.36|4187.36|4189.86|4187.86|4191.86|4189.86|4188.86|4186.86|150
1679447100000|2023-03-22 01:05:00|4190.36|4188.36|4189.86|4187.86|4190.86|4188.86|4189.86|4187.86|55
1679447400000|2023-03-22 01:10:00|4190.86|4188.86|4189.86|4187.86|4190.86|4188.86|4188.86|4186.86|108
1679447700000|2023-03-22 01:15:00|4188.86|4186.86|4191.86|4189.86|4193.86|4191.86|4188.86|4186.86|524
1679448000000|2023-03-22 01:20:00|4190.86|4188.86|4192.86|4190.86|4192.86|4190.86|4190.86|4188.86|106
1679448300000|2023-03-22 01:25:00|4193.36|4191.36|4194.86|4192.86|4195.86|4193.86|4192.86|4190.86|106
1679448600000|2023-03-22 01:30:00|4193.86|4191.86|4192.36|4190.36|4193.86|4191.86|4191.86|4189.86|98
1679448900000|2023-03-22 01:35:00|4192.86|4190.86|4194.86|4192.86|4194.86|4192.86|4191.86|4189.86|36
1679449200000|2023-03-22 01:40:00|4195.86|4193.86|4196.86|4194.86|4197.86|4195.86|4194.86|4192.86|152
1679449500000|2023-03-22 01:45:00|4197.36|4195.36|4195.86|4193.86|4197.36|4195.36|4194.86|4192.86|137
1679449800000|2023-03-22 01:50:00|4196.86|4194.86|4195.86|4193.86|4196.86|4194.86|4195.86|4193.86|67
1679450100000|2023-03-22 01:55:00|4196.86|4194.86|4196.86|4194.86|4197.86|4195.86|4195.86|4193.86|95
1679450400000|2023-03-22 02:00:00|4197.86|4195.86|4196.86|4194.86|4197.86|4195.86|4195.86|4193.86|60
1679450700000|2023-03-22 02:05:00|4197.36|4195.36|4197.86|4195.86|4198.86|4196.86|4197.36|4195.36|170
1679451000000|2023-03-22 02:10:00|4198.36|4196.36|4197.86|4195.86|4198.86|4196.86|4197.86|4195.86|77
1679451300000|2023-03-22 02:15:00|4196.86|4194.86|4196.86|4194.86|4197.86|4195.86|4196.86|4194.86|113
1679451600000|2023-03-22 02:20:00|||||||||25
1679451900000|2023-03-22 02:25:00|4197.86|4195.86|4196.86|4194.86|4197.86|4195.86|4196.86|4194.86|67
1679452200000|2023-03-22 02:30:00|4195.86|4193.86|4194.86|4192.86|4195.86|4193.86|4194.86|4192.86|94
1679452500000|2023-03-22 02:35:00|4194.36|4192.36|4194.86|4192.86|4194.86|4192.86|4193.86|4191.86|40
1679452800000|2023-03-22 02:40:00|4193.86|4191.86|4191.86|4189.86|4193.86|4191.86|4191.86|4189.86|93
1679453100000|2023-03-22 02:45:00|4192.86|4190.86|4191.86|4189.86|4192.86|4190.86|4191.86|4189.86|41
1679453400000|2023-03-22 02:50:00|4192.86|4190.86|4191.86|4189.86|4192.86|4190.86|4191.86|4189.86|47
1679453700000|2023-03-22 02:55:00|4190.86|4188.86|4191.86|4189.86|4191.86|4189.86|4190.86|4188.86|80
1679454000000|2023-03-22 03:00:00|4190.86|4188.86|4190.86|4188.86|4190.86|4188.86|4189.86|4187.86|76
1679454300000|2023-03-22 03:05:00|4191.86|4189.86|4190.86|4188.86|4191.86|4189.86|4190.86|4188.86|65
1679454600000|2023-03-22 03:10:00|4191.86|4189.86|4191.86|4189.86|4191.86|4189.86|4190.86|4188.86|43
1679454900000|2023-03-22 03:15:00|4190.86|4188.86|4190.86|4188.86|4190.86|4188.86|4190.86|4188.86|32
1679455200000|2023-03-22 03:20:00|4191.86|4189.86|4191.86|4189.86|4191.86|4189.86|4190.86|4188.86|54
1679455500000|2023-03-22 03:25:00|||||||||22
1679455800000|2023-03-22 03:30:00|4192.86|4190.86|4192.86|4190.86|4192.86|4190.86|4191.86|4189.86|118
1679456100000|2023-03-22 03:35:00|||||||||33
1679456400000|2023-03-22 03:40:00|4193.86|4191.86|4192.86|4190.86|4193.86|4191.86|4192.86|4190.86|69
1679456700000|2023-03-22 03:45:00|4193.86|4191.86|4194.86|4192.86|4194.86|4192.86|4193.86|4191.86|45
1679457000000|2023-03-22 03:50:00|4193.86|4191.86|4193.86|4191.86|4193.86|4191.86|4192.86|4190.86|86
1679457300000|2023-03-22 03:55:00|||||||||29
1679457600000|2023-03-22 04:00:00|4194.86|4192.86|4193.86|4191.86|4194.86|4192.86|4193.86|4191.86|70
1679457900000|2023-03-22 04:05:00|4194.86|4192.86|4193.86|4191.86|4194.86|4192.86|4193.86|4191.86|49
1679458200000|2023-03-22 04:10:00|4195.36|4193.36|4196.86|4194.86|4196.86|4194.86|4195.36|4193.36|62
1679458500000|2023-03-22 04:15:00|4195.86|4193.86|4196.86|4194.86|4196.86|4194.86|4195.86|4193.86|142
1679458800000|2023-03-22 04:20:00|4197.36|4195.36|4195.86|4193.86|4197.86|4195.86|4195.86|4193.86|106
1679459100000|2023-03-22 04:25:00|||||||||17
1679459400000|2023-03-22 04:30:00|4194.86|4192.86|4195.86|4193.86|4196.36|4194.36|4194.86|4192.86|83
1679459700000|2023-03-22 04:35:00|4194.86|4192.86|4194.86|4192.86|4194.86|4192.86|4194.86|4192.86|47
1679460000000|2023-03-22 04:40:00|4195.86|4193.86|4195.86|4193.86|4196.86|4194.86|4195.86|4193.86|96
1679460300000|2023-03-22 04:45:00|4196.86|4194.86|4197.86|4195.86|4197.86|4195.86|4195.86|4193.86|364
1679460600000|2023-03-22 04:50:00|4196.86|4194.86|4197.86|4195.86|4197.86|4195.86|4196.86|4194.86|77
1679460900000|2023-03-22 04:55:00|4196.86|4194.86|4197.86|4195.86|4197.86|4195.86|4196.86|4194.86|38
1679461200000|2023-03-22 05:00:00|4196.86|4194.86|4196.86|4194.86|4196.86|4194.86|4196.86|4194.86|64
1679461500000|2023-03-22 05:05:00|4195.86|4193.86|4195.36|4193.36|4195.86|4193.86|4195.36|4193.36|41
1679461800000|2023-03-22 05:10:00|4194.86|4192.86|4193.36|4191.36|4195.86|4193.86|4193.36|4191.36|176
1679462100000|2023-03-22 05:15:00|4193.86|4191.86|4194.86|4192.86|4195.86|4193.86|4193.86|4191.86|195
1679462400000|2023-03-22 05:20:00|4194.36|4192.36|4193.86|4191.86|4194.86|4192.86|4193.86|4191.86|33
1679462700000|2023-03-22 05:25:00|4192.86|4190.86|4192.86|4190.86|4193.86|4191.86|4192.86|4190.86|8
1679463000000|2023-03-22 05:30:00|4192.36|4190.36|4193.86|4191.86|4193.86|4191.86|4192.36|4190.36|126
1679463300000|2023-03-22 05:35:00|4192.86|4190.86|4193.86|4191.86|4193.86|4191.86|4192.86|4190.86|45
1679463900000|2023-03-22 05:45:00|4194.86|4192.86|4193.86|4191.86|4194.86|4192.86|4193.86|4191.86|51
1679464200000|2023-03-22 05:50:00|4192.86|4190.86|4192.86|4190.86|4193.86|4191.86|4191.86|4189.86|115
1679464500000|2023-03-22 05:55:00|4193.86|4191.86|4192.86|4190.86|4193.86|4191.86|4192.86|4190.86|49
1679464800000|2023-03-22 06:00:00|4191.86|4189.86|4189.86|4187.86|4191.86|4189.86|4187.86|4185.86|511
1679465100000|2023-03-22 06:05:00|4189.36|4187.36|4189.86|4187.86|4190.36|4188.36|4187.86|4185.86|162
1679465400000|2023-03-22 06:10:00|4190.36|4188.36|4191.86|4189.86|4191.86|4189.86|4190.36|4188.36|48
1679465700000|2023-03-22 06:15:00|4191.36|4189.36|4190.86|4188.86|4191.86|4189.86|4190.86|4188.86|128
1679466000000|2023-03-22 06:20:00|4191.86|4189.86|4190.86|4188.86|4191.86|4189.86|4189.86|4187.86|61
1679466300000|2023-03-22 06:25:00|4191.86|4189.86|4191.86|4189.86|4191.86|4189.86|4191.86|4189.86|48
1679466600000|2023-03-22 06:30:00|||||||||19
1679466900000|2023-03-22 06:35:00|4190.86|4188.86|4191.86|4189.86|4191.86|4189.86|4190.86|4188.86|101
1679467200000|2023-03-22 06:40:00|4190.86|4188.86|4190.86|4188.86|4190.86|4188.86|4190.86|4188.86|172
1679467500000|2023-03-22 06:45:00|4191.86|4189.86|4191.86|4189.86|4191.86|4189.86|4190.86|4188.86|80
1679467800000|2023-03-22 06:50:00|4190.86|4188.86|4193.86|4191.86|4193.86|4191.86|4190.86|4188.86|445
1679468100000|2023-03-22 06:55:00|4193.36|4191.36|4191.86|4189.86|4193.36|4191.36|4191.86|4189.86|146
1679468400000|2023-03-22 07:00:00|4191.61|4190.11|4186.61|4185.11|4192.61|4191.11|4185.61|4184.11|2914
1679468700000|2023-03-22 07:05:00|4185.61|4184.11|4180.61|4179.11|4185.61|4184.11|4179.61|4178.11|2419
1679469000000|2023-03-22 07:10:00|4179.61|4178.11|4178.61|4177.11|4179.61|4178.11|4177.61|4176.11|1675
1679469300000|2023-03-22 07:15:00|4177.61|4176.11|4180.61|4179.11|4182.61|4181.11|4177.61|4176.11|1073
1679469600000|2023-03-22 07:20:00|4181.61|4180.11|4179.61|4178.11|4181.61|4180.11|4178.61|4177.11|733
1679469900000|2023-03-22 07:25:00|4179.11|4177.61|4174.61|4173.11|4179.61|4178.11|4174.61|4173.11|1680
1679470200000|2023-03-22 07:30:00|4175.61|4174.11|4177.61|4176.11|4177.61|4176.11|4173.61|4172.11|1999
1679470500000|2023-03-22 07:35:00|4176.61|4175.11|4174.61|4173.11|4176.61|4175.11|4173.61|4172.11|1864
1679470800000|2023-03-22 07:40:00|4174.11|4172.61|4170.61|4169.11|4174.61|4173.11|4170.11|4168.61|2302
1679471100000|2023-03-22 07:45:00|4171.11|4169.61|4172.61|4171.11|4172.61|4171.11|4169.61|4168.11|1597
1679471400000|2023-03-22 07:50:00|4173.61|4172.11|4174.61|4173.11|4175.61|4174.11|4170.61|4169.11|1773
1679471700000|2023-03-22 07:55:00|4175.61|4174.11|4176.61|4175.11|4177.61|4176.11|4174.61|4173.11|1743
1679472000000|2023-03-22 08:00:00|4175.61|4174.11|4172.61|4171.11|4177.61|4176.11|4171.61|4170.11|10679
1679472300000|2023-03-22 08:05:00|4173.61|4172.11|4177.61|4176.11|4179.61|4178.11|4171.61|4170.11|7582
1679472600000|2023-03-22 08:10:00|4178.61|4177.11|4176.61|4175.11|4186.61|4185.11|4176.11|4174.61|11096
1679472900000|2023-03-22 08:15:00|4175.61|4174.11|4169.61|4168.11|4178.61|4177.11|4169.61|4168.11|8451
1679473200000|2023-03-22 08:20:00|4170.11|4168.61|4173.61|4172.11|4174.61|4173.11|4166.61|4165.11|6589
1679473500000|2023-03-22 08:25:00|4173.11|4171.61|4177.61|4176.11|4181.61|4180.11|4172.61|4171.11|7237
1679473800000|2023-03-22 08:30:00|4176.61|4175.11|4174.61|4173.11|4176.61|4175.11|4171.61|4170.11|5855
1679474100000|2023-03-22 08:35:00|4175.11|4173.61|4174.61|4173.11|4177.61|4176.11|4170.61|4169.11|4301
1679474400000|2023-03-22 08:40:00|4175.38|4173.88|4182.38|4180.88|4182.38|4180.88|4175.38|4173.88|4204
1679474700000|2023-03-22 08:45:00|4183.38|4181.88|4187.38|4185.88|4188.38|4186.88|4181.38|4179.88|6720
1679475000000|2023-03-22 08:50:00|4186.38|4184.88|4185.38|4183.88|4187.38|4185.88|4183.38|4181.88|3663
1679475300000|2023-03-22 08:55:00|4185.88|4184.38|4185.88|4184.38|4186.38|4184.88|4182.38|4180.88|3143
1679475600000|2023-03-22 09:00:00|4186.38|4184.88|4186.38|4184.88|4186.38|4184.88|4180.38|4178.88|2647
1679475900000|2023-03-22 09:05:00|4187.38|4185.88|4183.38|4181.88|4187.38|4185.88|4183.38|4181.88|2310
1679476200000|2023-03-22 09:10:00|4184.38|4182.88|4185.38|4183.88|4188.38|4186.88|4183.38|4181.88|3217
1679476500000|2023-03-22 09:15:00|4184.38|4182.88|4187.38|4185.88|4190.38|4188.88|4184.38|4182.88|2379
1679476800000|2023-03-22 09:20:00|4188.38|4186.88|4188.38|4186.88|4189.38|4187.88|4186.38|4184.88|5036
1679477100000|2023-03-22 09:25:00|4188.88|4187.38|4191.38|4189.88|4193.38|4191.88|4188.38|4186.88|5353
1679477400000|2023-03-22 09:30:00|4192.38|4190.88|4192.88|4191.38|4193.38|4191.88|4190.38|4188.88|4409
1679477700000|2023-03-22 09:35:00|4193.38|4191.88|4196.38|4194.88|4197.38|4195.88|4192.38|4190.88|5477
1679478000000|2023-03-22 09:40:00|4195.88|4194.38|4197.38|4195.88|4198.38|4196.88|4194.38|4192.88|4404
1679478300000|2023-03-22 09:45:00|4197.88|4196.38|4195.38|4193.88|4198.38|4196.88|4194.38|4192.88|2565
1679478600000|2023-03-22 09:50:00|4194.38|4192.88|4193.38|4191.88|4196.38|4194.88|4192.38|4190.88|2605
1679478900000|2023-03-22 09:55:00|4192.38|4190.88|4194.38|4192.88|4194.38|4192.88|4191.38|4189.88|4042
1679479200000|2023-03-22 10:00:00|4193.38|4191.88|4192.38|4190.88|4195.38|4193.88|4191.38|4189.88|2235
1679479500000|2023-03-22 10:05:00|4191.38|4189.88|4189.38|4187.88|4192.38|4190.88|4188.38|4186.88|5137
1679479800000|2023-03-22 10:10:00|4188.88|4187.38|4189.88|4188.38|4193.38|4191.88|4188.38|4186.88|6486
1679480100000|2023-03-22 10:15:00|4190.38|4188.88|4193.38|4191.88|4194.38|4192.88|4190.38|4188.88|6269
1679480400000|2023-03-22 10:20:00|4194.38|4192.88|4194.38|4192.88|4195.38|4193.88|4193.38|4191.88|1363
1679480700000|2023-03-22 10:25:00|4195.38|4193.88|4198.38|4196.88|4199.38|4197.88|4194.38|4192.88|1681
1679481000000|2023-03-22 10:30:00|4197.38|4195.88|4196.38|4194.88|4198.38|4196.88|4195.38|4193.88|2558
1679481300000|2023-03-22 10:35:00|4195.38|4193.88|4197.38|4195.88|4198.38|4196.88|4195.38|4193.88|3210
1679481600000|2023-03-22 10:40:00|4197.88|4196.38|4197.38|4195.88|4198.38|4196.88|4195.38|4193.88|1480
1679481900000|2023-03-22 10:45:00|4197.88|4196.38|4200.38|4198.88|4200.38|4198.88|4196.38|4194.88|2675
1679482200000|2023-03-22 10:50:00|4199.38|4197.88|4202.38|4200.88|4205.38|4203.88|4199.38|4197.88|6850
1679482500000|2023-03-22 10:55:00|4201.38|4199.88|4199.38|4197.88|4201.38|4199.88|4199.38|4197.88|3691
1679482800000|2023-03-22 11:00:00|4200.38|4198.88|4199.38|4197.88|4200.38|4198.88|4196.38|4194.88|5380
1679483100000|2023-03-22 11:05:00|4198.38|4196.88|4200.38|4198.88|4202.38|4200.88|4198.38|4196.88|4319
1679483400000|2023-03-22 11:10:00|4199.38|4197.88|4203.38|4201.88|4203.38|4201.88|4199.38|4197.88|3835
1679483700000|2023-03-22 11:15:00|4204.38|4202.88|4205.38|4203.88|4205.38|4203.88|4203.38|4201.88|2342
1679484000000|2023-03-22 11:20:00|4204.88|4203.38|4203.38|4201.88|4204.88|4203.38|4202.38|4200.88|2477
1679484300000|2023-03-22 11:25:00|4203.88|4202.38|4202.38|4200.88|4205.38|4203.88|4201.38|4199.88|2463
1679484600000|2023-03-22 11:30:00|4201.38|4199.88|4199.38|4197.88|4202.38|4200.88|4199.38|4197.88|3368
1679484900000|2023-03-22 11:35:00|4198.88|4197.38|4202.38|4200.88|4202.38|4200.88|4198.38|4196.88|1949
1679485200000|2023-03-22 11:40:00|4201.38|4199.88|4201.38|4199.88|4201.38|4199.88|4200.38|4198.88|1775
1679485500000|2023-03-22 11:45:00|4200.38|4198.88|4198.38|4196.88|4201.38|4199.88|4197.38|4195.88|2502
1679485800000|2023-03-22 11:50:00|4197.38|4195.88|4198.38|4196.88|4199.38|4197.88|4196.38|4194.88|2571
1679486100000|2023-03-22 11:55:00|4197.38|4195.88|4199.38|4197.88|4199.38|4197.88|4197.38|4195.88|2654
1679486400000|2023-03-22 12:00:00|4200.38|4198.88|4203.38|4201.88|4203.38|4201.88|4198.38|4196.88|4338
1679486700000|2023-03-22 12:05:00|4204.38|4202.88|4203.38|4201.88|4204.38|4202.88|4202.38|4200.88|4176
1679487000000|2023-03-22 12:10:00|4202.38|4200.88|4200.38|4198.88|4203.38|4201.88|4199.38|4197.88|1611
1679487300000|2023-03-22 12:15:00|4201.38|4199.88|4199.38|4197.88|4202.38|4200.88|4199.38|4197.88|2936
1679487600000|2023-03-22 12:20:00|4200.38|4198.88|4199.38|4197.88|4201.38|4199.88|4198.38|4196.88|3479
1679487900000|2023-03-22 12:25:00|4200.38|4198.88|4199.38|4197.88|4200.38|4198.88|4198.38|4196.88|4626
1679488200000|2023-03-22 12:30:00|4200.38|4198.88|4200.38|4198.88|4201.38|4199.88|4199.38|4197.88|1718
1679488500000|2023-03-22 12:35:00|4199.38|4197.88|4201.38|4199.88|4201.38|4199.88|4199.38|4197.88|2067
1679488800000|2023-03-22 12:40:00|4201.08|4199.58|4202.08|4200.58|4203.08|4201.58|4200.08|4198.58|1865
1679489100000|2023-03-22 12:45:00|4201.08|4199.58|4202.08|4200.58|4202.08|4200.58|4199.08|4197.58|1137
1679489400000|2023-03-22 12:50:00|4203.08|4201.58|4206.08|4204.58|4207.08|4205.58|4202.08|4200.58|2440
1679489700000|2023-03-22 12:55:00|4205.08|4203.58|4205.08|4203.58|4206.08|4204.58|4204.08|4202.58|2338
1679490000000|2023-03-22 13:00:00|4204.08|4202.58|4203.08|4201.58|4205.08|4203.58|4201.58|4200.08|4383
1679490300000|2023-03-22 13:05:00|4202.08|4200.58|4201.08|4199.58|4202.08|4200.58|4200.08|4198.58|2562
1679490600000|2023-03-22 13:10:00|4200.58|4199.08|4205.08|4203.58|4206.08|4204.58|4200.08|4198.58|9606
1679490900000|2023-03-22 13:15:00|4205.58|4204.08|4205.08|4203.58|4206.08|4204.58|4204.08|4202.58|2959
1679491200000|2023-03-22 13:20:00|4205.58|4204.08|4202.08|4200.58|4205.58|4204.08|4201.08|4199.58|6695
1679491500000|2023-03-22 13:25:00|4201.58|4200.08|4201.08|4199.58|4202.08|4200.58|4200.58|4199.08|3873
1679491800000|2023-03-22 13:30:00|4202.08|4200.58|4195.08|4193.58|4202.08|4200.58|4194.08|4192.58|8247
1679492100000|2023-03-22 13:35:00|4196.08|4194.58|4201.08|4199.58|4201.08|4199.58|4194.08|4192.58|4041
1679492400000|2023-03-22 13:40:00|4200.08|4198.58|4200.08|4198.58|4202.08|4200.58|4199.08|4197.58|2684
1679492700000|2023-03-22 13:45:00|4201.08|4199.58|4202.58|4201.08|4203.08|4201.58|4197.08|4195.58|5525
1679493000000|2023-03-22 13:50:00|4203.08|4201.58|4202.58|4201.08|4204.08|4202.58|4200.08|4198.58|4337
1679493300000|2023-03-22 13:55:00|4203.08|4201.58|4205.08|4203.58|4206.08|4204.58|4201.08|4199.58|5943
1679493600000|2023-03-22 14:00:00|4204.08|4202.58|4207.08|4205.58|4207.08|4205.58|4204.08|4202.58|6163
1679493900000|2023-03-22 14:05:00|4208.08|4206.58|4209.08|4207.58|4210.08|4208.58|4207.08|4205.58|6659
1679494200000|2023-03-22 14:10:00|4208.08|4206.58|4206.08|4204.58|4210.08|4208.58|4206.08|4204.58|6361
1679494500000|2023-03-22 14:15:00|4207.08|4205.58|4207.08|4205.58|4209.08|4207.58|4207.08|4205.58|5735
1679494800000|2023-03-22 14:20:00|4208.08|4206.58|4209.08|4207.58|4210.08|4208.58|4207.08|4205.58|4950
1679495100000|2023-03-22 14:25:00|4208.08|4206.58|4212.08|4210.58|4213.08|4211.58|4208.08|4206.58|5911
1679495400000|2023-03-22 14:30:00|4213.08|4211.58|4213.08|4211.58|4214.08|4212.58|4211.08|4209.58|6620
1679495700000|2023-03-22 14:35:00|4212.08|4210.58|4212.08|4210.58|4212.08|4210.58|4210.08|4208.58|4115
1679496000000|2023-03-22 14:40:00|4211.58|4210.08|4213.08|4211.58|4213.08|4211.58|4211.08|4209.58|3975
1679496300000|2023-03-22 14:45:00|4212.08|4210.58|4211.08|4209.58|4214.08|4212.58|4210.08|4208.58|3418
1679496600000|2023-03-22 14:50:00|4210.08|4208.58|4211.08|4209.58|4212.08|4210.58|4209.08|4207.58|3542
1679496900000|2023-03-22 14:55:00|4210.08|4208.58|4208.08|4206.58|4212.08|4210.58|4208.08|4206.58|4510
1679497200000|2023-03-22 15:00:00|4209.08|4207.58|4205.08|4203.58|4210.08|4208.58|4205.08|4203.58|5783
1679497500000|2023-03-22 15:05:00|4206.08|4204.58|4204.08|4202.58|4207.08|4205.58|4203.08|4201.58|3147
1679497800000|2023-03-22 15:10:00|4204.1|4202.6|4201.1|4199.6|4205.1|4203.6|4200.1|4198.6|4228
1679498100000|2023-03-22 15:15:00|4200.1|4198.6|4200.1|4198.6|4201.1|4199.6|4199.1|4197.6|6297
1679498400000|2023-03-22 15:20:00|4200.6|4199.1|4206.1|4204.6|4206.1|4204.6|4200.1|4198.6|4216
1679498700000|2023-03-22 15:25:00|4205.1|4203.6|4203.1|4201.6|4205.1|4203.6|4200.1|4198.6|4135
1679499000000|2023-03-22 15:30:00|4204.1|4202.6|4203.1|4201.6|4204.1|4202.6|4200.1|4198.6|5216
1679499300000|2023-03-22 15:35:00|4202.1|4200.6|4204.1|4202.6|4204.1|4202.6|4200.1|4198.6|3593
1679499600000|2023-03-22 15:40:00|4203.6|4202.1|4200.1|4198.6|4204.1|4202.6|4200.1|4198.6|12911
1679499900000|2023-03-22 15:45:00|4199.1|4197.6|4201.1|4199.6|4201.1|4199.6|4199.1|4197.6|5375
1679500200000|2023-03-22 15:50:00|4200.1|4198.6|4202.1|4200.6|4203.1|4201.6|4200.1|4198.6|3470
1679500500000|2023-03-22 15:55:00|4201.1|4199.6|4199.1|4197.6|4202.1|4200.6|4197.6|4196.1|5794
1679500800000|2023-03-22 16:00:00|4198.1|4196.6|4196.1|4194.6|4199.1|4197.6|4195.1|4193.6|9294
1679501100000|2023-03-22 16:05:00|4195.1|4193.6|4195.1|4193.6|4196.1|4194.6|4194.1|4192.6|6786
1679501400000|2023-03-22 16:10:00|4194.1|4192.6|4195.1|4193.6|4196.1|4194.6|4194.1|4192.6|4783
1679501700000|2023-03-22 16:15:00|4194.1|4192.6|4195.1|4193.6|4196.1|4194.6|4193.1|4191.6|5391
1679502000000|2023-03-22 16:20:00|4196.1|4194.6|4197.1|4195.6|4198.1|4196.6|4195.1|4193.6|7740
1679502300000|2023-03-22 16:25:00|4198.1|4196.6|4198.1|4196.6|4200.1|4198.6|4197.1|4195.6|18880
1679502600000|2023-03-22 16:30:00|4197.1|4195.6|4196.1|4194.6|4199.1|4197.6|4195.1|4193.6|29636
1679502900000|2023-03-22 16:35:00|4197.1|4195.6|4195.1|4193.6|4197.1|4195.6|4195.1|4193.6|16437
1679503200000|2023-03-22 16:40:00|4194.1|4192.6|4197.1|4195.6|4197.1|4195.6|4194.1|4192.6|6401
1679503500000|2023-03-22 16:45:00|4198.1|4196.6|4196.1|4194.6|4198.1|4196.6|4195.1|4193.6|2759
1679503800000|2023-03-22 16:50:00|4196.6|4195.1|4196.1|4194.6|4197.1|4195.6|4196.1|4194.6|3868
1679504100000|2023-03-22 16:55:00|4195.6|4194.1|4194.1|4192.6|4195.6|4194.1|4193.6|4192.1|3999
1679504400000|2023-03-22 17:00:00|4193.1|4191.6|4189.1|4187.6|4193.1|4191.6|4189.1|4187.6|3142
1679504700000|2023-03-22 17:05:00|4190.1|4188.6|4188.1|4186.6|4191.1|4189.6|4187.1|4185.6|4029
1679505000000|2023-03-22 17:10:00|4189.1|4187.6|4191.1|4189.6|4192.1|4190.6|4188.1|4186.6|1686
1679505300000|2023-03-22 17:15:00|4191.6|4190.1|4194.1|4192.6|4194.1|4192.6|4191.1|4189.6|1246
1679505600000|2023-03-22 17:20:00|4194.6|4193.1|4194.1|4192.6|4196.1|4194.6|4194.1|4192.6|5457
1679505900000|2023-03-22 17:25:00|4194.6|4193.1|4197.1|4195.6|4197.1|4195.6|4194.1|4192.6|1950
1679506200000|2023-03-22 17:30:00|4198.1|4196.6|4197.1|4195.6|4198.1|4196.6|4197.1|4195.6|1869
1679506500000|2023-03-22 17:35:00|4197.6|4196.1|4196.1|4194.6|4198.1|4196.6|4195.1|4193.6|1829
1679506800000|2023-03-22 17:40:00|4195.1|4193.6|4197.1|4195.6|4197.1|4195.6|4195.1|4193.6|1679
1679507100000|2023-03-22 17:45:00|4198.1|4196.6|4198.1|4196.6|4198.1|4196.6|4197.1|4195.6|1518
1679507400000|2023-03-22 17:50:00|4197.6|4196.1|4198.1|4196.6|4198.1|4196.6|4197.1|4195.6|1619
1679507700000|2023-03-22 17:55:00|4197.1|4195.6|4202.6|4201.1|4204.1|4202.6|4197.1|4195.6|3747
1679508000000|2023-03-22 18:00:00|4202.1|4200.6|4212.1|4210.6|4213.1|4211.6|4199.6|4198.1|7977
1679508300000|2023-03-22 18:05:00|4211.1|4209.6|4210.1|4208.6|4220.6|4219.1|4208.1|4206.6|6292
1679508600000|2023-03-22 18:10:00|4210.6|4209.1|4202.1|4200.6|4212.1|4210.6|4199.1|4197.6|3340
1679508900000|2023-03-22 18:15:00|4203.1|4201.6|4207.1|4205.6|4208.1|4206.6|4200.1|4198.6|2350
1679509200000|2023-03-22 18:20:00|4206.6|4205.1|4200.6|4199.1|4207.1|4205.6|4198.1|4196.6|2158
1679509500000|2023-03-22 18:25:00|4200.1|4198.6|4204.1|4202.6|4205.1|4203.6|4199.1|4197.6|1525
1679509800000|2023-03-22 18:30:00|4205.1|4203.6|4202.1|4200.6|4209.1|4207.6|4199.6|4198.1|3361
1679510100000|2023-03-22 18:35:00|4201.6|4200.1|4197.1|4195.6|4202.1|4200.6|4189.1|4187.6|7860
1679510400000|2023-03-22 18:40:00|4196.1|4194.6|4206.1|4204.6|4210.1|4208.6|4196.1|4194.6|5860
1679510700000|2023-03-22 18:45:00|4207.1|4205.6|4211.1|4209.6|4216.6|4215.1|4204.1|4202.6|3605
1679511000000|2023-03-22 18:50:00|4211.6|4210.1|4204.1|4202.6|4215.1|4213.6|4202.1|4200.6|3062
1679511300000|2023-03-22 18:55:00|4203.6|4202.1|4191.6|4190.1|4205.1|4203.6|4191.1|4189.6|4273
1679511600000|2023-03-22 19:00:00|4191.1|4189.6|4184.1|4182.6|4195.1|4193.6|4183.1|4181.6|6547
1679511900000|2023-03-22 19:05:00|4183.6|4182.1|4181.1|4179.6|4186.1|4184.6|4175.6|4174.1|4575
1679512200000|2023-03-22 19:10:00|4180.1|4178.6|4185.1|4183.6|4185.1|4183.6|4176.1|4174.6|3079
1679512500000|2023-03-22 19:15:00|4186.1|4184.6|4187.1|4185.6|4192.1|4190.6|4185.1|4183.6|2948
1679512800000|2023-03-22 19:20:00|4188.1|4186.6|4193.1|4191.6|4198.1|4196.6|4186.1|4184.6|1964
1679513100000|2023-03-22 19:25:00|4194.1|4192.6|4194.1|4192.6|4196.1|4194.6|4189.1|4187.6|1408
1679513400000|2023-03-22 19:30:00|4194.6|4193.1|4186.1|4184.6|4195.1|4193.6|4183.1|4181.6|2175
1679513700000|2023-03-22 19:35:00|4185.1|4183.6|4181.1|4179.6|4187.1|4185.6|4179.1|4177.6|2286
1679514000000|2023-03-22 19:40:00|4182.1|4180.6|4178.1|4176.6|4185.1|4183.6|4178.1|4176.6|2321
1679514300000|2023-03-22 19:45:00|4177.6|4176.1|4173.6|4172.1|4178.1|4176.6|4170.1|4168.6|5183
1679514600000|2023-03-22 19:50:00|4173.1|4171.6|4159.1|4157.6|4173.1|4171.6|4158.1|4156.6|5126
1679514900000|2023-03-22 19:55:00|4158.1|4156.6|4149.1|4147.6|4159.1|4157.6|4148.1|4146.6|9572
1679515200000|2023-03-22 20:00:00|4151.1|4149.6|4152.1|4150.6|4156.1|4154.6|4151.1|4149.6|5181
1679515500000|2023-03-22 20:05:00|4151.6|4150.1|4151.1|4149.6|4152.1|4150.6|4148.1|4146.6|2467
1679515800000|2023-03-22 20:10:00|4150.1|4148.6|4155.1|4153.6|4155.1|4153.6|4150.1|4148.6|556
1679516100000|2023-03-22 20:15:00|4154.1|4152.6|4154.1|4152.6|4156.1|4154.6|4153.6|4152.1|605
1679516400000|2023-03-22 20:20:00|4153.6|4152.1|4152.6|4151.1|4153.6|4152.1|4152.1|4150.6|132
1679516700000|2023-03-22 20:25:00|4153.1|4151.6|4154.1|4152.6|4154.1|4152.6|4152.1|4150.6|134
1679517000000|2023-03-22 20:30:00|4153.6|4152.1|4157.1|4155.6|4158.1|4156.6|4153.6|4152.1|440
1679517300000|2023-03-22 20:35:00|4156.1|4154.6|4157.1|4155.6|4157.1|4155.6|4156.1|4154.6|615
1679517600000|2023-03-22 20:40:00|4158.1|4156.6|4158.1|4156.6|4158.1|4156.6|4158.1|4156.6|248
1679517900000|2023-03-22 20:45:00|4159.1|4157.6|4159.1|4157.6|4159.1|4157.6|4158.1|4156.6|270
1679518200000|2023-03-22 20:50:00|4158.6|4157.1|4159.1|4157.6|4159.1|4157.6|4158.1|4156.6|188
1679518500000|2023-03-22 20:55:00|4158.1|4156.6|4158.1|4156.6|4159.1|4157.6|4157.1|4155.6|537
1679518800000|2023-03-22 21:00:00|4158.45|4155.45|4158.25|4155.25|4158.85|4155.85|4158.05|4155.05|50
1679519100000|2023-03-22 21:05:00|4158.15|4155.15|4158.45|4155.45|4158.65|4155.65|4158.15|4155.15|0
1679519400000|2023-03-22 21:10:00|4158.55|4155.55|4157.75|4154.75|4158.55|4155.55|4157.45|4154.45|0
1679519700000|2023-03-22 21:15:00|4157.65|4154.65|4158.35|4155.35|4158.45|4155.45|4157.65|4154.65|0
1679520000000|2023-03-22 21:20:00|4158.95|4155.95|4159.95|4156.95|4159.95|4156.95|4158.95|4155.95|0
1679520300000|2023-03-22 21:25:00|4159.85|4156.85|4159.55|4156.55|4160.15|4157.15|4159.45|4156.45|0
1679520600000|2023-03-22 21:30:00|4159.35|4156.35|4159.15|4156.15|4159.35|4156.35|4158.75|4155.75|0
1679520900000|2023-03-22 21:35:00|4159.05|4156.05|4159.15|4156.15|4159.25|4156.25|4159.05|4156.05|0
1679521200000|2023-03-22 21:40:00|4159.25|4156.25|4158.45|4155.45|4159.35|4156.35|4158.15|4155.15|0
1679521500000|2023-03-22 21:45:00|4158.55|4155.55|4158.45|4155.45|4158.55|4155.55|4158.25|4155.25|0
1679521800000|2023-03-22 21:50:00|4158.65|4155.65|4158.55|4155.55|4158.65|4155.65|4158.45|4155.45|0
1679522100000|2023-03-22 21:55:00|4158.45|4155.45|4158.55|4155.55|4159.15|4156.15|4157.85|4154.85|0
1679522400000|2023-03-22 22:00:00|4159.15|4156.15|4163.05|4160.05|4163.35|4160.35|4158.25|4155.25|0
1679522700000|2023-03-22 22:05:00|4163.15|4160.15|4165.55|4162.55|4165.85|4162.85|4162.75|4159.75|0
1679523000000|2023-03-22 22:10:00|4165.85|4162.85|4162.75|4159.75|4165.95|4162.95|4162.15|4159.15|0
1679523300000|2023-03-22 22:15:00|4162.45|4159.45|4162.75|4159.75|4163.05|4160.05|4161.75|4158.75|0
1679523600000|2023-03-22 22:20:00|4162.45|4159.45|4161.75|4158.75|4163.95|4160.95|4161.75|4158.75|0
1679523900000|2023-03-22 22:25:00|4161.45|4158.45|4161.45|4158.45|4161.75|4158.75|4160.25|4157.25|0
1679524200000|2023-03-22 22:30:00|4161.75|4158.75|4163.95|4160.95|4164.85|4161.85|4161.45|4158.45|0
1679524500000|2023-03-22 22:35:00|4164.25|4161.25|4163.65|4160.65|4164.85|4161.85|4163.35|4160.35|0
1679524800000|2023-03-22 22:40:00|4163.95|4160.95|4163.65|4160.65|4164.25|4161.25|4163.65|4160.65|0
1679525100000|2023-03-22 22:45:00|4163.35|4160.35|4163.05|4160.05|4164.25|4161.25|4162.15|4159.15|0
1679525400000|2023-03-22 22:50:00|4163.45|4160.45|4164.25|4161.25|4164.85|4161.85|4162.55|4159.55|0
1679525700000|2023-03-22 22:55:00|4164.55|4161.55|4163.85|4160.85|4164.55|4161.55|4163.65|4160.65|0
1679526000000|2023-03-22 23:00:00|4163.95|4160.95|4161.15|4158.15|4164.25|4161.25|4159.35|4156.35|0
1679526300000|2023-03-22 23:05:00|4161.05|4158.05|4160.85|4157.85|4161.45|4158.45|4160.25|4157.25|0
1679526600000|2023-03-22 23:10:00|4161.05|4158.05|4161.75|4158.75|4162.15|4159.15|4160.55|4157.55|0
1679526900000|2023-03-22 23:15:00|4162.15|4159.15|4163.05|4160.05|4163.95|4160.95|4161.75|4158.75|0
1679527200000|2023-03-22 23:20:00|4162.85|4159.85|4161.05|4158.05|4162.85|4159.85|4161.05|4158.05|0
1679527500000|2023-03-22 23:25:00|4160.85|4157.85|4162.25|4159.25|4162.45|4159.45|4160.75|4157.75|0
1679527800000|2023-03-22 23:30:00|4162.45|4159.45|4160.85|4157.85|4163.35|4160.35|4160.25|4157.25|0
1679528100000|2023-03-22 23:35:00|4161.05|4158.05|4160.25|4157.25|4161.45|4158.45|4159.95|4156.95|0
1679528400000|2023-03-22 23:40:00|4160.55|4157.55|4161.15|4158.15|4161.45|4158.45|4159.65|4156.65|0
1679528700000|2023-03-22 23:45:00|4161.45|4158.45|4162.15|4159.15|4163.05|4160.05|4161.45|4158.45|0
1679529000000|2023-03-22 23:50:00|4161.75|4158.75|4162.45|4159.45|4163.65|4160.65|4161.75|4158.75|0
1679529300000|2023-03-22 23:55:00|4162.25|4159.25|4162.15|4159.15|4163.65|4160.65|4161.45|4158.45|0
1679529600000|2023-03-23 00:00:00|4161.45|4158.45|4161.15|4158.15|4162.15|4159.15|4156.85|4153.85|0
1679529900000|2023-03-23 00:05:00|4160.85|4157.85|4160.55|4157.55|4161.45|4158.45|4157.75|4154.75|0
1679530200000|2023-03-23 00:10:00|4160.35|4157.35|4161.35|4158.35|4164.35|4161.35|4160.25|4157.25|0
1679530500000|2023-03-23 00:15:00|4161.05|4158.05|4157.35|4155.35|4161.65|4158.85|4156.35|4154.35|531
1679530800000|2023-03-23 00:20:00|4156.35|4154.35|4157.35|4155.35|4157.85|4155.85|4155.35|4153.35|222
1679531100000|2023-03-23 00:25:00|4156.35|4154.35|4153.35|4151.35|4157.35|4155.35|4152.85|4150.85|528
1679531400000|2023-03-23 00:30:00|4154.85|4152.85|4153.35|4151.35|4157.35|4155.35|4153.35|4151.35|345
1679531700000|2023-03-23 00:35:00|4154.35|4152.35|4157.35|4155.35|4157.35|4155.35|4153.85|4151.85|44
1679532000000|2023-03-23 00:40:00|4159.35|4157.35|4161.35|4159.35|4161.35|4159.35|4159.35|4157.35|95
1679532300000|2023-03-23 00:45:00|4160.85|4158.85|4158.35|4156.35|4160.85|4158.85|4158.35|4156.35|43
1679532600000|2023-03-23 00:50:00|4157.85|4155.85|4157.85|4155.85|4158.35|4156.35|4157.35|4155.35|42
1679532900000|2023-03-23 00:55:00|4157.35|4155.35|4157.85|4155.85|4160.35|4158.35|4157.35|4155.35|65
1679533200000|2023-03-23 01:00:00|4159.35|4157.35|4161.35|4159.35|4163.35|4161.35|4159.35|4157.35|228
1679533500000|2023-03-23 01:05:00|4162.35|4160.35|4163.35|4161.35|4165.35|4163.35|4161.35|4159.35|238
1679533800000|2023-03-23 01:10:00|4164.35|4162.35|4166.35|4164.35|4166.35|4164.35|4163.35|4161.35|410
1679534100000|2023-03-23 01:15:00|4167.35|4165.35|4167.35|4165.35|4167.35|4165.35|4166.35|4164.35|560
1679534400000|2023-03-23 01:20:00|4168.35|4166.35|4167.35|4165.35|4168.35|4166.35|4166.35|4164.35|454
1679534700000|2023-03-23 01:25:00|4166.85|4164.85|4167.35|4165.35|4167.35|4165.35|4166.85|4164.85|95
1679535000000|2023-03-23 01:30:00|4168.35|4166.35|4168.35|4166.35|4169.35|4167.35|4167.35|4165.35|182
1679535300000|2023-03-23 01:35:00|4169.35|4167.35|4167.35|4165.35|4169.35|4167.35|4167.35|4165.35|70
1679535600000|2023-03-23 01:40:00|4168.35|4166.35|4168.35|4166.35|4168.35|4166.35|4167.35|4165.35|142
1679535900000|2023-03-23 01:45:00|4169.35|4167.35|4168.35|4166.35|4170.35|4168.35|4168.35|4166.35|167
1679536200000|2023-03-23 01:50:00|4167.85|4165.85|4168.35|4166.35|4168.35|4166.35|4167.35|4165.35|169
1679536500000|2023-03-23 01:55:00|4167.35|4165.35|4169.85|4167.85|4170.35|4168.35|4167.35|4165.35|169
1679536800000|2023-03-23 02:00:00|4170.35|4168.35|4169.35|4167.35|4170.35|4168.35|4169.35|4167.35|125
1679537100000|2023-03-23 02:05:00|4168.35|4166.35|4170.35|4168.35|4170.35|4168.35|4168.35|4166.35|106
1679537400000|2023-03-23 02:10:00|4171.35|4169.35|4172.35|4170.35|4173.35|4171.35|4171.35|4169.35|234
1679537700000|2023-03-23 02:15:00|4173.35|4171.35|4176.35|4174.35|4176.35|4174.35|4173.35|4171.35|202
1679538000000|2023-03-23 02:20:00|4175.35|4173.35|4176.35|4174.35|4176.35|4174.35|4175.35|4173.35|118
1679538300000|2023-03-23 02:25:00|4175.35|4173.35|4176.35|4174.35|4176.35|4174.35|4175.35|4173.35|102
1679538600000|2023-03-23 02:30:00|4175.35|4173.35|4175.35|4173.35|4175.35|4173.35|4174.35|4172.35|151
1679538900000|2023-03-23 02:35:00|4174.35|4172.35|4178.35|4176.35|4178.35|4176.35|4174.35|4172.35|100
1679539200000|2023-03-23 02:40:00|4179.35|4177.35|4179.35|4177.35|4179.35|4177.35|4179.35|4177.35|196
1679539500000|2023-03-23 02:45:00|4180.35|4178.35|4180.35|4178.35|4181.35|4179.35|4180.35|4178.35|108
1679539800000|2023-03-23 02:50:00|4179.35|4177.35|4178.35|4176.35|4180.35|4178.35|4178.35|4176.35|63
1679540100000|2023-03-23 02:55:00|4179.35|4177.35|4177.35|4175.35|4179.35|4177.35|4177.35|4175.35|74
1679540400000|2023-03-23 03:00:00|4178.35|4176.35|4176.35|4174.35|4178.35|4176.35|4176.35|4174.35|64
1679540700000|2023-03-23 03:05:00|4177.35|4175.35|4177.35|4175.35|4178.35|4176.35|4177.35|4175.35|92
1679541000000|2023-03-23 03:10:00|4176.35|4174.35|4176.35|4174.35|4177.35|4175.35|4176.35|4174.35|103
1679541300000|2023-03-23 03:15:00|4175.35|4173.35|4175.35|4173.35|4176.35|4174.35|4175.35|4173.35|69
1679541600000|2023-03-23 03:20:00|4176.35|4174.35|4174.35|4172.35|4176.35|4174.35|4174.35|4172.35|116
1679541900000|2023-03-23 03:25:00|4175.35|4173.35|4174.35|4172.35|4175.35|4173.35|4173.35|4171.35|96
1679542200000|2023-03-23 03:30:00|4175.35|4173.35|4176.35|4174.35|4177.35|4175.35|4175.35|4173.35|157
1679542500000|2023-03-23 03:35:00|4176.85|4174.85|4177.35|4175.35|4178.35|4176.35|4176.85|4174.85|170
1679542800000|2023-03-23 03:40:00|4177.85|4175.85|4176.35|4174.35|4178.35|4176.35|4176.35|4174.35|48
1679543100000|2023-03-23 03:45:00|4177.35|4175.35|4176.35|4174.35|4177.35|4175.35|4176.35|4174.35|71
1679543400000|2023-03-23 03:50:00|||||||||23
1679543700000|2023-03-23 03:55:00|4177.35|4175.35|4177.35|4175.35|4177.35|4175.35|4177.35|4175.35|82
1679544000000|2023-03-23 04:00:00|4176.35|4174.35|4178.35|4176.35|4178.35|4176.35|4175.35|4173.35|379
1679544300000|2023-03-23 04:05:00|4177.35|4175.35|4177.35|4175.35|4178.35|4176.35|4177.35|4175.35|61
1679544600000|2023-03-23 04:10:00|4176.35|4174.35|4176.35|4174.35|4177.35|4175.35|4176.35|4174.35|145
1679544900000|2023-03-23 04:15:00|4177.35|4175.35|4175.35|4173.35|4177.35|4175.35|4175.35|4173.35|83
1679545200000|2023-03-23 04:20:00|||||||||26
1679545500000|2023-03-23 04:25:00|4176.35|4174.35|4177.35|4175.35|4177.35|4175.35|4176.35|4174.35|87
1679545800000|2023-03-23 04:30:00|||||||||14
1679546100000|2023-03-23 04:35:00|4176.35|4174.35|4176.35|4174.35|4176.35|4174.35|4176.35|4174.35|34
1679546400000|2023-03-23 04:40:00|4177.35|4175.35|4177.35|4175.35|4177.35|4175.35|4176.35|4174.35|27
1679546700000|2023-03-23 04:45:00|4176.35|4174.35|4176.35|4174.35|4177.35|4175.35|4176.35|4174.35|45
1679547000000|2023-03-23 04:50:00|4177.35|4175.35|4178.35|4176.35|4178.35|4176.35|4177.35|4175.35|66
1679547300000|2023-03-23 04:55:00|||||||||31
1679547600000|2023-03-23 05:00:00|4178.85|4176.85|4177.35|4175.35|4179.35|4177.35|4177.35|4175.35|63
1679547900000|2023-03-23 05:05:00|4178.35|4176.35|4178.35|4176.35|4179.35|4177.35|4178.35|4176.35|84
1679548200000|2023-03-23 05:10:00|4177.35|4175.35|4177.35|4175.35|4178.35|4176.35|4176.35|4174.35|77
1679548500000|2023-03-23 05:15:00|4177.85|4175.85|4177.35|4175.35|4178.35|4176.35|4176.35|4174.35|60
1679548800000|2023-03-23 05:20:00|4178.35|4176.35|4176.35|4174.35|4178.35|4176.35|4176.35|4174.35|52
1679549100000|2023-03-23 05:25:00|4175.85|4173.85|4176.35|4174.35|4177.35|4175.35|4175.85|4173.85|100
1679549400000|2023-03-23 05:30:00|4177.35|4175.35|4179.35|4177.35|4179.35|4177.35|4176.35|4174.35|115
1679549700000|2023-03-23 05:35:00|4178.35|4176.35|4179.35|4177.35|4179.35|4177.35|4178.35|4176.35|34
1679550000000|2023-03-23 05:40:00|4179.85|4177.85|4182.35|4180.35|4182.35|4180.35|4179.85|4177.85|240
1679550300000|2023-03-23 05:45:00|4181.35|4179.35|4184.35|4182.35|4188.35|4186.35|4181.35|4179.35|921
1679550600000|2023-03-23 05:50:00|4184.85|4182.85|4186.35|4184.35|4186.35|4184.35|4184.35|4182.35|160
1679550900000|2023-03-23 05:55:00|4185.35|4183.35|4184.35|4182.35|4186.35|4184.35|4184.35|4182.35|74
1679551200000|2023-03-23 06:00:00|4183.35|4181.35|4180.35|4178.35|4184.35|4182.35|4180.35|4178.35|355
1679551500000|2023-03-23 06:05:00|4179.35|4177.35|4181.85|4179.85|4184.35|4182.35|4179.35|4177.35|774
1679551800000|2023-03-23 06:10:00|4181.35|4179.35|4181.35|4179.35|4181.85|4179.85|4180.35|4178.35|725
1679552100000|2023-03-23 06:15:00|4182.35|4180.35|4188.35|4186.35|4188.35|4186.35|4181.35|4179.35|1304
1679552400000|2023-03-23 06:20:00|4187.35|4185.35|4187.35|4185.35|4190.35|4188.35|4186.35|4184.35|724
1679552700000|2023-03-23 06:25:00|4186.35|4184.35|4185.35|4183.35|4188.35|4186.35|4185.35|4183.35|266
1679553000000|2023-03-23 06:30:00|4184.35|4182.35|4186.85|4184.85|4188.35|4186.35|4183.35|4181.35|824
1679553300000|2023-03-23 06:35:00|4186.35|4184.35|4185.35|4183.35|4188.35|4186.35|4185.35|4183.35|373
1679553600000|2023-03-23 06:40:00|4184.35|4182.35|4184.35|4182.35|4185.35|4183.35|4182.35|4180.35|307
1679553900000|2023-03-23 06:45:00|4183.35|4181.35|4186.35|4184.35|4186.35|4184.35|4181.35|4179.35|330
1679554200000|2023-03-23 06:50:00|4185.35|4183.35|4183.35|4181.35|4185.35|4183.35|4181.35|4179.35|352
1679554500000|2023-03-23 06:55:00|4184.35|4182.35|4183.35|4181.35|4184.35|4182.35|4182.35|4180.35|181
1679554800000|2023-03-23 07:00:00|4183.1|4181.6|4186.1|4184.6|4187.1|4185.6|4180.1|4178.6|2145
1679555100000|2023-03-23 07:05:00|4185.1|4183.6|4186.1|4184.6|4188.1|4186.6|4184.1|4182.6|1083
1679555400000|2023-03-23 07:10:00|4185.1|4183.6|4187.1|4185.6|4189.1|4187.6|4184.1|4182.6|885
1679555700000|2023-03-23 07:15:00|4188.1|4186.6|4194.1|4192.6|4194.1|4192.6|4188.1|4186.6|1499
1679556000000|2023-03-23 07:20:00|4193.1|4191.6|4191.1|4189.6|4193.1|4191.6|4190.1|4188.6|1264
1679556300000|2023-03-23 07:25:00|4190.6|4189.1|4191.1|4189.6|4192.1|4190.6|4190.1|4188.6|711
1679556600000|2023-03-23 07:30:00|4192.1|4190.6|4186.1|4184.6|4192.1|4190.6|4186.1|4184.6|3105
1679556900000|2023-03-23 07:35:00|4187.1|4185.6|4187.1|4185.6|4188.1|4186.6|4186.1|4184.6|1158
1679557200000|2023-03-23 07:40:00|4186.1|4184.6|4187.1|4185.6|4188.1|4186.6|4185.1|4183.6|2870
1679557500000|2023-03-23 07:45:00|4187.6|4186.1|4190.1|4188.6|4191.1|4189.6|4187.1|4185.6|1821
1679557800000|2023-03-23 07:50:00|4191.1|4189.6|4186.1|4184.6|4191.1|4189.6|4185.1|4183.6|2924
1679558100000|2023-03-23 07:55:00|4185.1|4183.6|4188.1|4186.6|4188.1|4186.6|4182.6|4181.1|3002
1679558400000|2023-03-23 08:00:00|4187.1|4185.6|4194.1|4192.6|4194.1|4192.6|4186.1|4184.6|12562
1679558700000|2023-03-23 08:05:00|4195.1|4193.6|4200.1|4198.6|4202.1|4200.6|4195.1|4193.6|15348
1679559000000|2023-03-23 08:10:00|4201.1|4199.6|4197.1|4195.6|4203.1|4201.6|4192.1|4190.6|10463
1679559300000|2023-03-23 08:15:00|4196.1|4194.6|4201.1|4199.6|4202.1|4200.6|4196.1|4194.6|8202
1679559600000|2023-03-23 08:20:00|4200.6|4199.1|4193.1|4191.6|4200.6|4199.1|4193.1|4191.6|6331
1679559900000|2023-03-23 08:25:00|4194.1|4192.6|4193.1|4191.6|4197.1|4195.6|4192.1|4190.6|6169
1679560200000|2023-03-23 08:30:00|4192.6|4191.1|4195.1|4193.6|4196.1|4194.6|4186.1|4184.6|10139
1679560500000|2023-03-23 08:35:00|4194.1|4192.6|4195.1|4193.6|4196.1|4194.6|4191.1|4189.6|5513
1679560800000|2023-03-23 08:40:00|4196.1|4194.6|4202.1|4200.6|4202.1|4200.6|4195.1|4193.6|3936
1679561100000|2023-03-23 08:45:00|4201.1|4199.6|4205.1|4203.6|4206.1|4204.6|4201.1|4199.6|6191
1679561400000|2023-03-23 08:50:00|4206.1|4204.6|4209.25|4207.75|4210.25|4208.75|4205.1|4203.6|7518
1679561700000|2023-03-23 08:55:00|4210.25|4208.75|4207.54|4206.04|4210.54|4209.04|4206.54|4205.04|4762
1679562000000|2023-03-23 09:00:00|4206.54|4205.04|4200.54|4199.04|4207.54|4206.04|4198.54|4197.04|9632
1679562300000|2023-03-23 09:05:00|4200.04|4198.54|4199.54|4198.04|4202.54|4201.04|4199.54|4198.04|5103
1679562600000|2023-03-23 09:10:00|4198.54|4197.04|4197.54|4196.04|4199.54|4198.04|4194.54|4193.04|6657
1679562900000|2023-03-23 09:15:00|4196.54|4195.04|4195.04|4193.54|4197.54|4196.04|4193.54|4192.04|3819
1679563200000|2023-03-23 09:20:00|4194.54|4193.04|4188.54|4187.04|4195.54|4194.04|4188.04|4186.54|7868
1679563500000|2023-03-23 09:25:00|4189.54|4188.04|4186.54|4185.04|4189.54|4188.04|4184.54|4183.04|6191
1679563800000|2023-03-23 09:30:00|4187.54|4186.04|4186.54|4185.04|4187.54|4186.04|4180.54|4179.04|8532
1679564100000|2023-03-23 09:35:00|4187.54|4186.04|4188.54|4187.04|4189.54|4188.04|4185.54|4184.04|3558
1679564400000|2023-03-23 09:40:00|4187.54|4186.04|4188.54|4187.04|4188.54|4187.04|4184.54|4183.04|3468
1679564700000|2023-03-23 09:45:00|4188.04|4186.54|4188.54|4187.04|4190.54|4189.04|4186.54|4185.04|3948
1679565000000|2023-03-23 09:50:00|4187.54|4186.04|4189.54|4188.04|4190.54|4189.04|4186.54|4185.04|1288
1679565300000|2023-03-23 09:55:00|4190.04|4188.54|4189.54|4188.04|4191.54|4190.04|4187.54|4186.04|3570
1679565600000|2023-03-23 10:00:00|4188.54|4187.04|4185.54|4184.04|4190.54|4189.04|4185.54|4184.04|6782
1679565900000|2023-03-23 10:05:00|4184.54|4183.04|4182.54|4181.04|4187.54|4186.04|4181.54|4180.04|5461
1679566200000|2023-03-23 10:10:00|4181.54|4180.04|4179.54|4178.04|4182.54|4181.04|4178.54|4177.04|6157
1679566500000|2023-03-23 10:15:00|4180.54|4179.04|4177.54|4176.04|4180.54|4179.04|4175.54|4174.04|6639
1679566800000|2023-03-23 10:20:00|4176.54|4175.04|4170.54|4169.04|4177.54|4176.04|4170.54|4169.04|6276
1679567100000|2023-03-23 10:25:00|4170.04|4168.54|4168.54|4167.04|4173.54|4172.04|4168.54|4167.04|6084
1679567400000|2023-03-23 10:30:00|4169.54|4168.04|4169.54|4168.04|4171.54|4170.04|4167.54|4166.04|3789
1679567700000|2023-03-23 10:35:00|4170.54|4169.04|4171.54|4170.04|4172.54|4171.04|4169.54|4168.04|5665
1679568000000|2023-03-23 10:40:00|4170.54|4169.04|4167.54|4166.04|4170.54|4169.04|4166.54|4165.04|3199
1679568300000|2023-03-23 10:45:00|4168.54|4167.04|4170.54|4169.04|4174.54|4173.04|4168.54|4167.04|4040
1679568600000|2023-03-23 10:50:00|4171.54|4170.04|4170.54|4169.04|4172.54|4171.04|4169.54|4168.04|2515
1679568900000|2023-03-23 10:55:00|4171.04|4169.54|4174.54|4173.04|4174.54|4173.04|4168.54|4167.04|2341
1679569200000|2023-03-23 11:00:00|4173.54|4172.04|4181.54|4180.04|4181.54|4180.04|4173.54|4172.04|6169
1679569500000|2023-03-23 11:05:00|4181.04|4179.54|4179.54|4178.04|4181.54|4180.04|4177.54|4176.04|6523
1679569800000|2023-03-23 11:10:00|4178.54|4177.04|4183.54|4182.04|4183.54|4182.04|4178.54|4177.04|6249
1679570100000|2023-03-23 11:15:00|4184.54|4183.04|4184.54|4183.04|4185.54|4184.04|4184.54|4183.04|2890
1679570400000|2023-03-23 11:20:00|4183.54|4182.04|4178.54|4177.04|4183.54|4182.04|4178.54|4177.04|5085
1679570700000|2023-03-23 11:25:00|4177.54|4176.04|4179.54|4178.04|4181.54|4180.04|4176.54|4175.04|3342
1679571000000|2023-03-23 11:30:00|4180.04|4178.54|4177.54|4176.04|4180.54|4179.04|4176.54|4175.04|949
1679571300000|2023-03-23 11:35:00|4178.04|4176.54|4181.54|4180.04|4182.54|4181.04|4178.04|4176.54|2659
1679571600000|2023-03-23 11:40:00|4180.54|4179.04|4182.54|4181.04|4182.54|4181.04|4179.54|4178.04|1461
1679571900000|2023-03-23 11:45:00|4181.54|4180.04|4185.54|4184.04|4186.54|4185.04|4181.54|4180.04|2411
1679572200000|2023-03-23 11:50:00|4186.54|4185.04|4185.54|4184.04|4188.54|4187.04|4184.54|4183.04|9821
1679572500000|2023-03-23 11:55:00|4184.54|4183.04|4186.54|4185.04|4186.54|4185.04|4183.54|4182.04|4333
1679572800000|2023-03-23 12:00:00|4185.54|4184.04|4180.54|4179.04|4185.54|4184.04|4179.54|4178.04|3853
1679573100000|2023-03-23 12:05:00|4181.54|4180.04|4182.54|4181.04|4182.54|4181.04|4180.54|4179.04|2957
1679573400000|2023-03-23 12:10:00|4183.04|4181.54|4183.54|4182.04|4184.54|4183.04|4182.54|4181.04|1264
1679573700000|2023-03-23 12:15:00|4184.04|4182.54|4188.54|4187.04|4189.54|4188.04|4183.54|4182.04|3045
1679574000000|2023-03-23 12:20:00|4187.54|4186.04|4189.54|4188.04|4191.54|4190.04|4187.54|4186.04|2888
1679574300000|2023-03-23 12:25:00|4190.54|4189.04|4190.54|4189.04|4193.54|4192.04|4188.54|4187.04|3601
1679574600000|2023-03-23 12:30:00|4190.04|4188.54|4190.54|4189.04|4192.54|4191.04|4188.54|4187.04|4233
1679574900000|2023-03-23 12:35:00|4190.04|4188.54|4193.54|4192.04|4193.54|4192.04|4189.54|4188.04|2524
1679575200000|2023-03-23 12:40:00|4193.5|4192|4191.5|4190|4193.5|4192|4191.5|4190|1584
1679575500000|2023-03-23 12:45:00|4192.5|4191|4195.5|4194|4196.5|4195|4191.5|4190|4188
1679575800000|2023-03-23 12:50:00|4196.5|4195|4192.5|4191|4196.5|4195|4191.5|4190|2327
1679576100000|2023-03-23 12:55:00|4192|4190.5|4192.5|4191|4193.5|4192|4191.5|4190|1005
1679576400000|2023-03-23 13:00:00|4191.5|4190|4187.5|4186|4191.5|4190|4186.5|4185|4643
1679576700000|2023-03-23 13:05:00|4187|4185.5|4186.5|4185|4187.5|4186|4185.5|4184|2251
1679577000000|2023-03-23 13:10:00|4187.5|4186|4190.5|4189|4191.5|4190|4186.5|4185|3032
1679577300000|2023-03-23 13:15:00|4191.5|4190|4191.5|4190|4192.5|4191|4190.5|4189|2370
1679577600000|2023-03-23 13:20:00|4192.5|4191|4189.5|4188|4192.5|4191|4189.5|4188|1817
1679577900000|2023-03-23 13:25:00|4190|4188.5|4194.5|4193|4194.5|4193|4190|4188.5|3048
1679578200000|2023-03-23 13:30:00|4193.5|4192|4193.5|4192|4195.5|4194|4191.5|4190|8940
1679578500000|2023-03-23 13:35:00|4194|4192.5|4192.5|4191|4196.5|4195|4191.5|4190|3930
1679578800000|2023-03-23 13:40:00|4193.5|4192|4196.5|4195|4197.5|4196|4188.5|4187|7535
1679579100000|2023-03-23 13:45:00|4197.5|4196|4194.5|4193|4198.5|4197|4191.5|4190|4687
1679579400000|2023-03-23 13:50:00|4195.5|4194|4196.5|4195|4198.5|4197|4193.5|4192|6254
1679579700000|2023-03-23 13:55:00|4197|4195.5|4197.5|4196|4198.5|4197|4192.5|4191|3884
1679580000000|2023-03-23 14:00:00|4198.5|4197|4200.5|4199|4202.5|4201|4197.5|4196|10843
1679580300000|2023-03-23 14:05:00|4199.5|4198|4203.5|4202|4203.5|4202|4199.5|4198|5322
1679580600000|2023-03-23 14:10:00|4204.5|4203|4204.5|4203|4207.5|4206|4203.5|4202|8035
1679580900000|2023-03-23 14:15:00|4205|4203.5|4204.5|4203|4207.5|4206|4204.5|4203|4146
1679581200000|2023-03-23 14:20:00|4203.5|4202|4204.5|4203|4204.5|4203|4201.5|4200|3722
1679581500000|2023-03-23 14:25:00|4203.5|4202|4201.5|4200|4205.5|4204|4201.5|4200|3247
1679581800000|2023-03-23 14:30:00|4202.5|4201|4198.5|4197|4203.5|4202|4196|4194.5|6336
1679582100000|2023-03-23 14:35:00|4199|4197.5|4199.5|4198|4200.5|4199|4195.5|4194|3699
1679582400000|2023-03-23 14:40:00|4200.5|4199|4202|4200.5|4202.5|4201|4198.5|4197|2909
1679582700000|2023-03-23 14:45:00|4202.5|4201|4207.5|4206|4208.5|4207|4201.5|4200|4862
1679583000000|2023-03-23 14:50:00|4208|4206.5|4210.5|4209|4210.5|4209|4205.5|4204|6323
1679583300000|2023-03-23 14:55:00|4211.5|4210|4211.5|4210|4212.5|4211|4209.5|4208|4972
1679583600000|2023-03-23 15:00:00|4212|4210.5|4211.5|4210|4215.5|4214|4210.5|4209|6352
1679583900000|2023-03-23 15:05:00|4212.5|4211|4212.5|4211|4215.5|4214|4211.5|4210|7908
1679584200000|2023-03-23 15:10:00|4211.96|4210.46|4212.96|4211.46|4214.96|4213.46|4210.96|4209.46|4435
1679584500000|2023-03-23 15:15:00|4213.46|4211.96|4210.96|4209.46|4213.96|4212.46|4210.96|4209.46|4279
1679584800000|2023-03-23 15:20:00|4211.96|4210.46|4211.96|4210.46|4214.96|4213.46|4208.96|4207.46|6413
1679585100000|2023-03-23 15:25:00|4211.46|4209.96|4207.96|4206.46|4212.96|4211.46|4207.96|4206.46|4616
1679585400000|2023-03-23 15:30:00|4208.96|4207.46|4208.96|4207.46|4211.96|4210.46|4206.96|4205.46|13445
1679585700000|2023-03-23 15:35:00|4209.96|4208.46|4210.96|4209.46|4212.96|4211.46|4208.96|4207.46|4992
1679586000000|2023-03-23 15:40:00|4211.96|4210.46|4207.96|4206.46|4211.96|4210.46|4207.96|4206.46|4697
1679586300000|2023-03-23 15:45:00|4206.96|4205.46|4208.96|4207.46|4208.96|4207.46|4203.96|4202.46|7116
1679586600000|2023-03-23 15:50:00|4209.96|4208.46|4212.96|4211.46|4212.96|4211.46|4208.96|4207.46|8747
1679586900000|2023-03-23 15:55:00|4211.96|4210.46|4212.96|4211.46|4214.96|4213.46|4211.96|4210.46|4875
1679587200000|2023-03-23 16:00:00|4211.96|4210.46|4214.96|4213.46|4214.96|4213.46|4211.96|4210.46|5589
1679587500000|2023-03-23 16:05:00|4213.96|4212.46|4215.96|4214.46|4216.96|4215.46|4213.96|4212.46|5749
1679587800000|2023-03-23 16:10:00|4214.96|4213.46|4210.96|4209.46|4215.96|4214.46|4209.96|4208.46|5918
1679588100000|2023-03-23 16:15:00|4209.96|4208.46|4206.96|4205.46|4210.96|4209.46|4204.96|4203.46|12103
1679588400000|2023-03-23 16:20:00|4205.96|4204.46|4206.96|4205.46|4206.96|4205.46|4203.96|4202.46|13473
1679588700000|2023-03-23 16:25:00|4207.96|4206.46|4206.96|4205.46|4209.96|4208.46|4205.96|4204.46|21943
1679589000000|2023-03-23 16:30:00|4202.9|4201.4|4202.9|4201.4|4205.9|4204.4|4202.9|4201.4|29757
1679589300000|2023-03-23 16:35:00|4203.9|4202.4|4197.9|4196.4|4203.9|4202.4|4197.9|4196.4|21391
1679589600000|2023-03-23 16:40:00|4198.9|4197.4|4196.9|4195.4|4198.9|4197.4|4194.9|4193.4|11247
1679589900000|2023-03-23 16:45:00|4195.9|4194.4|4194.9|4193.4|4196.9|4195.4|4192.9|4191.4|7646
1679590200000|2023-03-23 16:50:00|4193.9|4192.4|4194.9|4193.4|4194.9|4193.4|4192.4|4190.9|3640
1679590500000|2023-03-23 16:55:00|4193.9|4192.4|4192.9|4191.4|4193.9|4192.4|4192.4|4190.9|2423
1679590800000|2023-03-23 17:00:00|4191.9|4190.4|4190.9|4189.4|4192.9|4191.4|4188.9|4187.4|5285
1679591100000|2023-03-23 17:05:00|4191.9|4190.4|4188.9|4187.4|4193.4|4191.9|4186.9|4185.4|6149
1679591400000|2023-03-23 17:10:00|4187.9|4186.4|4183.9|4182.4|4187.9|4186.4|4181.9|4180.4|5816
1679591700000|2023-03-23 17:15:00|4183.4|4181.9|4182.9|4181.4|4184.4|4182.9|4179.9|4178.4|3474
1679592000000|2023-03-23 17:20:00|4183.9|4182.4|4185.9|4184.4|4186.9|4185.4|4183.9|4182.4|2619
1679592300000|2023-03-23 17:25:00|4183.9|4182.4|4179.9|4178.4|4184.9|4183.4|4174.9|4173.4|5085
1679592600000|2023-03-23 17:30:00|4178.9|4177.4|4179.9|4178.4|4180.9|4179.4|4178.9|4177.4|2254
1679592900000|2023-03-23 17:35:00|4179.4|4177.9|4180.9|4179.4|4181.9|4180.4|4177.9|4176.4|1147
1679593200000|2023-03-23 17:40:00|4181.4|4179.9|4184.9|4183.4|4185.9|4184.4|4179.9|4178.4|2077
1679593500000|2023-03-23 17:45:00|4185.9|4184.4|4179.9|4178.4|4185.9|4184.4|4177.9|4176.4|3876
1679593800000|2023-03-23 17:50:00|4180.9|4179.4|4177.9|4176.4|4180.9|4179.4|4174.9|4173.4|2906
1679594100000|2023-03-23 17:55:00|4178.9|4177.4|4175.9|4174.4|4178.9|4177.4|4174.4|4172.9|1909
1679594400000|2023-03-23 18:00:00|4176.4|4174.9|4174.9|4173.4|4178.9|4177.4|4173.9|4172.4|2296
1679594700000|2023-03-23 18:05:00|4175.9|4174.4|4171.9|4170.4|4176.9|4175.4|4170.9|4169.4|3649
1679595000000|2023-03-23 18:10:00|4172.9|4171.4|4175.9|4174.4|4176.9|4175.4|4171.9|4170.4|1315
1679595300000|2023-03-23 18:15:00|4174.9|4173.4|4172.4|4170.9|4176.9|4175.4|4172.4|4170.9|1826
1679595600000|2023-03-23 18:20:00|4171.9|4170.4|4165.9|4164.4|4172.9|4171.4|4164.9|4163.4|5293
1679595900000|2023-03-23 18:25:00|4164.9|4163.4|4156.9|4155.4|4165.9|4164.4|4156.9|4155.4|6052
1679596200000|2023-03-23 18:30:00|4155.9|4154.4|4157.9|4156.4|4160.4|4158.9|4155.9|4154.4|3579
1679596500000|2023-03-23 18:35:00|4156.9|4155.4|4152.4|4150.9|4160.9|4159.4|4151.9|4150.4|4477
1679596800000|2023-03-23 18:40:00|4151.9|4150.4|4143.9|4142.4|4152.9|4151.4|4143.9|4142.4|4057
1679597100000|2023-03-23 18:45:00|4144.9|4143.4|4146.9|4145.4|4150.9|4149.4|4142.9|4141.4|5655
1679597400000|2023-03-23 18:50:00|4145.9|4144.4|4144.9|4143.4|4148.9|4147.4|4143.9|4142.4|2443
1679597700000|2023-03-23 18:55:00|4144.4|4142.9|4151.9|4150.4|4152.4|4150.9|4141.9|4140.4|4657
1679598000000|2023-03-23 19:00:00|4152.4|4150.9|4159.9|4158.4|4167.9|4166.4|4152.4|4150.9|14846
1679598300000|2023-03-23 19:05:00|4160.9|4159.4|4158.9|4157.4|4160.9|4159.4|4153.9|4152.4|3582
1679598600000|2023-03-23 19:10:00|4159.9|4158.4|4156.9|4155.4|4161.9|4160.4|4153.9|4152.4|4628
1679598900000|2023-03-23 19:15:00|4157.4|4155.9|4149.9|4148.4|4159.9|4158.4|4148.9|4147.4|2651
1679599200000|2023-03-23 19:20:00|4148.9|4147.4|4151.9|4150.4|4151.9|4150.4|4142.9|4141.4|5114
1679599500000|2023-03-23 19:25:00|4150.9|4149.4|4149.9|4148.4|4153.9|4152.4|4149.9|4148.4|2515
1679599800000|2023-03-23 19:30:00|4148.9|4147.4|4151.9|4150.4|4151.9|4150.4|4145.9|4144.4|2282
1679600100000|2023-03-23 19:35:00|4152.9|4151.4|4155.9|4154.4|4157.9|4156.4|4152.9|4151.4|3283
1679600400000|2023-03-23 19:40:00|4154.9|4153.4|4158.9|4157.4|4158.9|4157.4|4152.9|4151.4|2176
1679600700000|2023-03-23 19:45:00|4158.4|4156.9|4162.9|4161.4|4164.9|4163.4|4157.9|4156.4|3014
1679601000000|2023-03-23 19:50:00|4164.9|4163.4|4167.9|4166.4|4169.9|4168.4|4163.9|4162.4|5316
1679601300000|2023-03-23 19:55:00|4166.9|4165.4|4162.9|4161.4|4170.9|4169.4|4162.9|4161.4|9626
1679601600000|2023-03-23 20:00:00|4162.4|4160.9|4162.9|4161.4|4163.9|4162.4|4160.9|4159.4|1263
1679601900000|2023-03-23 20:05:00|4163.9|4162.4|4162.9|4161.4|4163.9|4162.4|4161.9|4160.4|273
1679602200000|2023-03-23 20:10:00|4163.9|4162.4|4163.9|4162.4|4163.9|4162.4|4163.9|4162.4|224
1679602500000|2023-03-23 20:15:00|4162.9|4161.4|4162.9|4161.4|4163.9|4162.4|4162.9|4161.4|520
1679602800000|2023-03-23 20:20:00|4163.9|4162.4|4163.4|4161.9|4163.9|4162.4|4163.4|4161.9|193
1679603100000|2023-03-23 20:25:00|4163.9|4162.4|4163.9|4162.4|4163.9|4162.4|4162.9|4161.4|379
1679603400000|2023-03-23 20:30:00|4164.9|4163.4|4170.9|4169.4|4171.9|4170.4|4164.9|4163.4|1935
1679603700000|2023-03-23 20:35:00|4171.4|4169.9|4173.9|4172.4|4173.9|4172.4|4170.9|4169.4|1314
1679604000000|2023-03-23 20:40:00|4174.9|4173.4|4174.9|4173.4|4176.9|4175.4|4173.9|4172.4|1725
1679604300000|2023-03-23 20:45:00|4175.9|4174.4|4177.9|4176.4|4177.9|4176.4|4175.9|4174.4|1398
1679604600000|2023-03-23 20:50:00|4178.9|4177.4|4179.9|4178.4|4179.9|4178.4|4177.9|4176.4|1600
1679604900000|2023-03-23 20:55:00|4179.4|4177.9|4179.9|4178.4|4179.9|4178.4|4178.9|4177.4|714
1679605200000|2023-03-23 21:00:00|4180.35|4177.35|4180.45|4177.45|4180.65|4177.65|4179.65|4176.65|13
1679605500000|2023-03-23 21:05:00|4180.25|4177.25|4180.55|4177.55|4180.65|4177.65|4179.75|4176.75|0
1679605800000|2023-03-23 21:10:00|4179.75|4176.75|4180.05|4177.05|4180.25|4177.25|4179.55|4176.55|0
1679606100000|2023-03-23 21:15:00|4179.95|4176.95|4179.85|4176.85|4180.05|4177.05|4179.45|4176.45|0
1679606400000|2023-03-23 21:20:00|4179.75|4176.75|4179.95|4176.95|4179.95|4176.95|4179.75|4176.75|0
1679606700000|2023-03-23 21:25:00|4180.55|4177.55|4179.55|4176.55|4180.65|4177.65|4179.55|4176.55|0
1679607000000|2023-03-23 21:30:00|4179.45|4176.45|4179.55|4176.55|4179.95|4176.95|4179.35|4176.35|0
1679607300000|2023-03-23 21:35:00|4179.95|4176.95|4179.65|4176.65|4179.95|4176.95|4179.15|4176.15|0
1679607600000|2023-03-23 21:40:00|4179.85|4176.85|4179.55|4176.55|4179.85|4176.85|4179.45|4176.45|0
1679607900000|2023-03-23 21:45:00|4179.65|4176.65|4179.85|4176.85|4179.85|4176.85|4179.55|4176.55|0
1679608200000|2023-03-23 21:50:00|4179.55|4176.55|4180.75|4177.75|4180.75|4177.75|4179.55|4176.55|0
1679608500000|2023-03-23 21:55:00|4180.95|4177.95|4181.65|4178.65|4182.95|4179.95|4180.95|4177.95|0
1679608800000|2023-03-23 22:00:00|4181.25|4178.25|4178.95|4175.95|4183.75|4180.75|4178.65|4175.65|0
1679609100000|2023-03-23 22:05:00|4179.05|4176.05|4178.65|4175.65|4180.15|4177.15|4178.35|4175.35|0
1679609400000|2023-03-23 22:10:00|4178.45|4175.45|4176.45|4173.45|4178.65|4175.65|4175.85|4172.85|0
1679609700000|2023-03-23 22:15:00|4176.35|4173.35|4172.75|4169.75|4176.45|4173.45|4172.75|4169.75|0
1679610000000|2023-03-23 22:20:00|4173.65|4170.65|4172.45|4169.45|4173.95|4170.95|4172.15|4169.15|0
1679610300000|2023-03-23 22:25:00|4172.75|4169.75|4173.95|4170.95|4174.25|4171.25|4172.75|4169.75|0
1679610600000|2023-03-23 22:30:00|4173.65|4170.65|4173.95|4170.95|4174.65|4171.65|4172.45|4169.45|0
1679610900000|2023-03-23 22:35:00|4173.65|4170.65|4169.65|4166.65|4173.65|4170.65|4169.65|4166.65|0
1679611200000|2023-03-23 22:40:00|4169.95|4166.95|4170.55|4167.55|4171.15|4168.15|4169.95|4166.95|0
1679611500000|2023-03-23 22:45:00|4170.85|4167.85|4169.05|4166.05|4170.85|4167.85|4168.45|4165.45|0
1679611800000|2023-03-23 22:50:00|4169.35|4166.35|4169.35|4166.35|4169.95|4166.95|4169.05|4166.05|0
1679612100000|2023-03-23 22:55:00|4169.65|4166.65|4171.55|4168.55|4172.15|4169.15|4169.35|4166.35|0
1679612400000|2023-03-23 23:00:00|4171.15|4168.15|4172.45|4169.45|4173.95|4170.95|4170.55|4167.55|0
1679612700000|2023-03-23 23:05:00|4172.75|4169.75|4171.85|4168.85|4172.75|4169.75|4170.85|4167.85|0
1679613000000|2023-03-23 23:10:00|4171.55|4168.55|4172.15|4169.15|4172.75|4169.75|4171.55|4168.55|0
1679613300000|2023-03-23 23:15:00|4172.45|4169.45|4174.95|4171.95|4174.95|4171.95|4172.15|4169.15|0
1679613600000|2023-03-23 23:20:00|4175.55|4172.55|4176.75|4173.75|4177.75|4174.75|4174.95|4171.95|0
1679613900000|2023-03-23 23:25:00|4176.95|4173.95|4176.35|4173.35|4177.55|4174.55|4175.55|4172.55|0
1679614200000|2023-03-23 23:30:00|4176.15|4173.15|4176.75|4173.75|4177.75|4174.75|4176.15|4173.15|0
1679614500000|2023-03-23 23:35:00|4176.45|4173.45|4174.95|4171.95|4177.05|4174.05|4174.65|4171.65|0
1679614800000|2023-03-23 23:40:00|4175.25|4172.25|4174.65|4171.65|4176.15|4173.15|4174.65|4171.65|0
1679615100000|2023-03-23 23:45:00|4174.25|4171.25|4173.65|4170.65|4174.25|4171.25|4172.45|4169.45|0
1679615400000|2023-03-23 23:50:00|4173.85|4170.85|4173.35|4170.35|4173.95|4170.95|4172.45|4169.45|0
1679615700000|2023-03-23 23:55:00|4173.65|4170.65|4175.85|4172.85|4175.85|4172.85|4173.35|4170.35|0
1679616000000|2023-03-24 00:00:00|4176.45|4173.45|4173.95|4170.95|4176.45|4173.45|4172.75|4169.75|0
1679616300000|2023-03-24 00:05:00|4173.65|4170.65|4169.05|4166.05|4173.65|4170.65|4169.05|4166.05|0
1679616600000|2023-03-24 00:10:00|4169.35|4166.35|4172.85|4169.85|4175.55|4172.55|4169.35|4166.35|0
1679616900000|2023-03-24 00:15:00|4173.15|4170.15|4176.15|4174.15|4176.15|4174.15|4172.85|4169.85|384
1679617200000|2023-03-24 00:20:00|4175.15|4173.15|4174.15|4172.15|4177.15|4175.15|4174.15|4172.15|288
1679617500000|2023-03-24 00:25:00|4175.15|4173.15|4173.15|4171.15|4175.15|4173.15|4173.15|4171.15|83
1679617800000|2023-03-24 00:30:00|4172.15|4170.15|4175.15|4173.15|4175.15|4173.15|4172.15|4170.15|76
1679618100000|2023-03-24 00:35:00|4176.15|4174.15|4176.15|4174.15|4177.15|4175.15|4175.65|4173.65|50
1679618400000|2023-03-24 00:40:00|4175.65|4173.65|4175.15|4173.15|4175.65|4173.65|4174.15|4172.15|17
1679618700000|2023-03-24 00:45:00|4174.65|4172.65|4176.15|4174.15|4176.15|4174.15|4174.65|4172.65|21
1679619000000|2023-03-24 00:50:00|4175.65|4173.65|4174.15|4172.15|4175.65|4173.65|4174.15|4172.15|46
1679619300000|2023-03-24 00:55:00|4175.15|4173.15|4175.15|4173.15|4176.15|4174.15|4174.15|4172.15|37
1679619600000|2023-03-24 01:00:00|4174.15|4172.15|4171.15|4169.15|4175.15|4173.15|4171.15|4169.15|215
1679619900000|2023-03-24 01:05:00|4170.15|4168.15|4167.15|4165.15|4170.15|4168.15|4166.15|4164.15|394
1679620200000|2023-03-24 01:10:00|4166.65|4164.65|4167.15|4165.15|4168.15|4166.15|4166.15|4164.15|114
1679620500000|2023-03-24 01:15:00|4168.15|4166.15|4167.15|4165.15|4168.15|4166.15|4166.15|4164.15|147
1679620800000|2023-03-24 01:20:00|4167.65|4165.65|4168.15|4166.15|4169.15|4167.15|4167.15|4165.15|85
1679621100000|2023-03-24 01:25:00|4169.15|4167.15|4168.15|4166.15|4171.15|4169.15|4168.15|4166.15|103
1679621400000|2023-03-24 01:30:00|4169.15|4167.15|4168.65|4166.65|4169.15|4167.15|4167.15|4165.15|68
1679621700000|2023-03-24 01:35:00|4169.15|4167.15|4168.65|4166.65|4169.65|4167.65|4168.15|4166.15|101
1679622000000|2023-03-24 01:40:00|4168.15|4166.15|4170.15|4168.15|4170.15|4168.15|4167.15|4165.15|69
1679622300000|2023-03-24 01:45:00|4169.15|4167.15|4168.15|4166.15|4170.15|4168.15|4168.15|4166.15|114
1679622600000|2023-03-24 01:50:00|4168.65|4166.65|4172.15|4170.15|4172.15|4170.15|4168.65|4166.65|95
1679622900000|2023-03-24 01:55:00|4171.65|4169.65|4174.15|4172.15|4175.15|4173.15|4171.15|4169.15|149
1679623200000|2023-03-24 02:00:00|4173.15|4171.15|4178.15|4176.15|4178.15|4176.15|4173.15|4171.15|108
1679623500000|2023-03-24 02:05:00|4177.15|4175.15|4179.15|4177.15|4180.15|4178.15|4177.15|4175.15|164
1679623800000|2023-03-24 02:10:00|4179.65|4177.65|4178.15|4176.15|4180.15|4178.15|4177.15|4175.15|88
1679624100000|2023-03-24 02:15:00|4179.15|4177.15|4177.15|4175.15|4179.15|4177.15|4176.15|4174.15|97
1679624400000|2023-03-24 02:20:00|4176.15|4174.15|4177.15|4175.15|4177.15|4175.15|4176.15|4174.15|32
1679624700000|2023-03-24 02:25:00|4176.65|4174.65|4174.65|4172.65|4177.15|4175.15|4174.15|4172.15|9
1679625000000|2023-03-24 02:30:00|4174.15|4172.15|4176.15|4174.15|4176.15|4174.15|4174.15|4172.15|20
1679625300000|2023-03-24 02:35:00|4175.15|4173.15|4174.15|4172.15|4176.15|4174.15|4174.15|4172.15|51
1679625600000|2023-03-24 02:40:00|4174.65|4172.65|4177.15|4175.15|4177.15|4175.15|4174.65|4172.65|39
1679625900000|2023-03-24 02:45:00|4176.15|4174.15|4176.15|4174.15|4176.65|4174.65|4175.15|4173.15|52
1679626200000|2023-03-24 02:50:00|4175.15|4173.15|4175.15|4173.15|4175.15|4173.15|4174.15|4172.15|26
1679626500000|2023-03-24 02:55:00|4175.65|4173.65|4175.15|4173.15|4176.15|4174.15|4175.15|4173.15|22
1679626800000|2023-03-24 03:00:00|4175.65|4173.65|4174.65|4172.65|4176.15|4174.15|4174.15|4172.15|30
1679627100000|2023-03-24 03:05:00|4175.15|4173.15|4177.15|4175.15|4177.15|4175.15|4175.15|4173.15|93
1679627400000|2023-03-24 03:10:00|4176.65|4174.65|4177.15|4175.15|4177.15|4175.15|4175.15|4173.15|20
1679627700000|2023-03-24 03:15:00|4177.65|4175.65|4177.15|4175.15|4178.15|4176.15|4176.15|4174.15|26
1679628000000|2023-03-24 03:20:00|4176.65|4174.65|4177.65|4175.65|4178.15|4176.15|4176.15|4174.15|28
1679628300000|2023-03-24 03:25:00|4177.15|4175.15|4178.15|4176.15|4178.15|4176.15|4177.15|4175.15|4
1679628600000|2023-03-24 03:30:00|4179.15|4177.15|4178.15|4176.15|4179.15|4177.15|4178.15|4176.15|17
1679628900000|2023-03-24 03:35:00|4179.15|4177.15|4178.65|4176.65|4179.15|4177.15|4178.65|4176.65|19
1679629200000|2023-03-24 03:40:00|4179.15|4177.15|4178.15|4176.15|4179.15|4177.15|4177.15|4175.15|53
1679629500000|2023-03-24 03:45:00|4177.65|4175.65|4176.65|4174.65|4178.15|4176.15|4176.65|4174.65|37
1679629800000|2023-03-24 03:50:00|4177.15|4175.15|4176.15|4174.15|4177.15|4175.15|4176.15|4174.15|16
1679630100000|2023-03-24 03:55:00|4175.65|4173.65|4177.15|4175.15|4177.15|4175.15|4175.65|4173.65|57
1679630400000|2023-03-24 04:00:00|4176.15|4174.15|4175.65|4173.65|4176.15|4174.15|4175.15|4173.15|35
1679630700000|2023-03-24 04:05:00|4176.15|4174.15|4174.15|4172.15|4176.15|4174.15|4174.15|4172.15|234
1679631000000|2023-03-24 04:10:00|4173.15|4171.15|4174.15|4172.15|4174.15|4172.15|4172.15|4170.15|178
1679631300000|2023-03-24 04:15:00|4173.65|4171.65|4174.15|4172.15|4174.15|4172.15|4173.65|4171.65|46
1679631600000|2023-03-24 04:20:00|4175.15|4173.15|4174.15|4172.15|4175.15|4173.15|4174.15|4172.15|258
1679631900000|2023-03-24 04:25:00|4175.15|4173.15|4174.15|4172.15|4175.15|4173.15|4174.15|4172.15|246
1679632200000|2023-03-24 04:30:00|4175.15|4173.15|4174.15|4172.15|4175.15|4173.15|4173.65|4171.65|142
1679632500000|2023-03-24 04:35:00|4175.15|4173.15|4175.15|4173.15|4175.15|4173.15|4175.15|4173.15|54
1679632800000|2023-03-24 04:40:00|4176.15|4174.15|4175.15|4173.15|4176.15|4174.15|4175.15|4173.15|57
1679633100000|2023-03-24 04:45:00|4174.65|4172.65|4174.15|4172.15|4175.15|4173.15|4174.15|4172.15|38
1679633400000|2023-03-24 04:50:00|||||||||11
1679633700000|2023-03-24 04:55:00|4173.15|4171.15|4172.15|4170.15|4173.15|4171.15|4172.15|4170.15|546
1679634000000|2023-03-24 05:00:00|4173.15|4171.15|4175.15|4173.15|4175.15|4173.15|4173.15|4171.15|234
1679634300000|2023-03-24 05:05:00|4174.65|4172.65|4175.65|4173.65|4175.65|4173.65|4174.15|4172.15|30
1679634600000|2023-03-24 05:10:00|4175.15|4173.15|4176.15|4174.15|4177.15|4175.15|4175.15|4173.15|248
1679634900000|2023-03-24 05:15:00|4177.15|4175.15|4178.15|4176.15|4178.15|4176.15|4176.15|4174.15|13
1679635200000|2023-03-24 05:20:00|||||||||35
1679635500000|2023-03-24 05:25:00|4179.15|4177.15|4180.15|4178.15|4181.15|4179.15|4179.15|4177.15|340
1679635800000|2023-03-24 05:30:00|4179.65|4177.65|4179.15|4177.15|4180.15|4178.15|4179.15|4177.15|42
1679636100000|2023-03-24 05:35:00|4179.65|4177.65|4178.65|4176.65|4179.65|4177.65|4178.15|4176.15|102
1679636400000|2023-03-24 05:40:00|4178.15|4176.15|4178.15|4176.15|4179.15|4177.15|4178.15|4176.15|15
1679636700000|2023-03-24 05:45:00|4177.65|4175.65|4178.15|4176.15|4179.15|4177.15|4177.15|4175.15|221
1679637000000|2023-03-24 05:50:00|4177.65|4175.65|4176.15|4174.15|4178.15|4176.15|4176.15|4174.15|96
1679637300000|2023-03-24 05:55:00|4175.65|4173.65|4173.15|4171.15|4175.65|4173.65|4173.15|4171.15|359
1679637600000|2023-03-24 06:00:00|4174.15|4172.15|4175.15|4173.15|4175.15|4173.15|4173.15|4171.15|311
1679637900000|2023-03-24 06:05:00|4174.65|4172.65|4175.15|4173.15|4176.15|4174.15|4174.65|4172.65|225
1679638200000|2023-03-24 06:10:00|4176.15|4174.15|4177.15|4175.15|4177.15|4175.15|4175.65|4173.65|182
1679638500000|2023-03-24 06:15:00|4176.15|4174.15|4175.15|4173.15|4176.15|4174.15|4175.15|4173.15|181
1679638800000|2023-03-24 06:20:00|4175.65|4173.65|4176.15|4174.15|4176.15|4174.15|4175.15|4173.15|71
1679639100000|2023-03-24 06:25:00|4177.15|4175.15|4175.15|4173.15|4177.15|4175.15|4175.15|4173.15|200
1679639400000|2023-03-24 06:30:00|4176.15|4174.15|4176.15|4174.15|4176.15|4174.15|4175.15|4173.15|75
1679639700000|2023-03-24 06:35:00|4175.15|4173.15|4175.65|4173.65|4176.15|4174.15|4175.15|4173.15|70
1679640000000|2023-03-24 06:40:00|4175.15|4173.15|4176.15|4174.15|4176.15|4174.15|4175.15|4173.15|73
1679640300000|2023-03-24 06:45:00|||||||||40
1679640600000|2023-03-24 06:50:00|4177.15|4175.15|4177.15|4175.15|4177.15|4175.15|4177.15|4175.15|334
1679640900000|2023-03-24 06:55:00|4178.15|4176.15|4179.15|4177.15|4180.15|4178.15|4178.15|4176.15|303
1679641200000|2023-03-24 07:00:00|4178.9|4177.4|4178.9|4177.4|4179.9|4178.4|4176.9|4175.4|1255
1679641500000|2023-03-24 07:05:00|4179.9|4178.4|4180.9|4179.4|4181.9|4180.4|4178.9|4177.4|2114
1679641800000|2023-03-24 07:10:00|4179.9|4178.4|4182.9|4181.4|4183.9|4182.4|4179.9|4178.4|1128
1679642100000|2023-03-24 07:15:00|4183.4|4181.9|4183.9|4182.4|4186.9|4185.4|4182.9|4181.4|1957
1679642400000|2023-03-24 07:20:00|4182.9|4181.4|4185.9|4184.4|4185.9|4184.4|4182.9|4181.4|720
1679642700000|2023-03-24 07:25:00|4186.9|4185.4|4187.4|4185.9|4187.9|4186.4|4186.9|4185.4|1302
1679643000000|2023-03-24 07:30:00|4186.9|4185.4|4189.9|4188.4|4192.9|4191.4|4186.9|4185.4|2908
1679643300000|2023-03-24 07:35:00|4188.9|4187.4|4186.9|4185.4|4189.9|4188.4|4185.9|4184.4|2614
1679643600000|2023-03-24 07:40:00|4187.4|4185.9|4188.9|4187.4|4189.9|4188.4|4186.9|4185.4|1295
1679643900000|2023-03-24 07:45:00|4189.9|4188.4|4188.9|4187.4|4190.9|4189.4|4188.9|4187.4|741
1679644200000|2023-03-24 07:50:00|4189.9|4188.4|4186.9|4185.4|4190.9|4189.4|4186.9|4185.4|948
1679644500000|2023-03-24 07:55:00|4185.9|4184.4|4183.9|4182.4|4186.9|4185.4|4182.9|4181.4|3181
1679644800000|2023-03-24 08:00:00|4182.9|4181.4|4171.9|4170.4|4185.9|4184.4|4171.9|4170.4|16648
1679645100000|2023-03-24 08:05:00|4170.9|4169.4|4153.9|4152.4|4170.9|4169.4|4152.9|4151.4|22802
1679645400000|2023-03-24 08:10:00|4153.4|4151.9|4164.9|4163.4|4165.9|4164.4|4152.9|4151.4|12472
1679645700000|2023-03-24 08:15:00|4165.9|4164.4|4164.9|4163.4|4170.4|4168.9|4163.9|4162.4|9071
1679646000000|2023-03-24 08:20:00|4163.9|4162.4|4169.9|4168.4|4173.9|4172.4|4161.9|4160.4|10509
1679646300000|2023-03-24 08:25:00|4168.9|4167.4|4171.9|4170.4|4175.9|4174.4|4167.9|4166.4|6453
1679646600000|2023-03-24 08:30:00|4172.4|4170.9|4163.9|4162.4|4172.4|4170.9|4163.9|4162.4|7734
1679646900000|2023-03-24 08:35:00|4162.9|4161.4|4159.9|4158.4|4165.9|4164.4|4158.9|4157.4|10201
1679647200000|2023-03-24 08:40:00|4160.9|4159.4|4144.9|4143.4|4161.9|4160.4|4144.9|4143.4|15245
1679647500000|2023-03-24 08:45:00|4143.9|4142.4|4137.9|4136.4|4144.9|4143.4|4137.9|4136.4|14553
1679647800000|2023-03-24 08:50:00|4136.9|4135.4|4145.9|4144.4|4147.9|4146.4|4134.9|4133.4|17723
1679648100000|2023-03-24 08:55:00|4146.9|4145.4|4151.9|4150.4|4156.4|4154.9|4145.9|4144.4|14613
1679648400000|2023-03-24 09:00:00|4150.9|4149.4|4152.9|4151.4|4152.9|4151.4|4144.9|4143.4|9628
1679648700000|2023-03-24 09:05:00|4151.9|4150.4|4152.9|4151.4|4159.9|4158.4|4149.9|4148.4|15550
1679649000000|2023-03-24 09:10:00|4152.4|4150.9|4149.9|4148.4|4160.4|4158.9|4148.9|4147.4|8473
1679649300000|2023-03-24 09:15:00|4149.4|4147.9|4143.9|4142.4|4152.9|4151.4|4143.9|4142.4|6792
1679649600000|2023-03-24 09:20:00|4143.4|4141.9|4139.9|4138.4|4143.9|4142.4|4137.9|4136.4|9037
1679649900000|2023-03-24 09:25:00|4138.9|4137.4|4141.9|4140.4|4142.9|4141.4|4138.9|4137.4|6675
1679650200000|2023-03-24 09:30:00|4140.9|4139.4|4135.9|4134.4|4141.9|4140.4|4134.9|4133.4|9587
1679650500000|2023-03-24 09:35:00|4136.9|4135.4|4127.9|4126.4|4139.4|4137.9|4126.9|4125.4|15259
1679650800000|2023-03-24 09:40:00|4126.9|4125.4|4126.9|4125.4|4131.9|4130.4|4125.9|4124.4|9591
1679651100000|2023-03-24 09:45:00|4126.4|4124.9|4123.9|4122.4|4127.4|4125.9|4118.9|4117.4|17194
1679651400000|2023-03-24 09:50:00|4123.4|4121.9|4117.9|4116.4|4124.9|4123.4|4117.9|4116.4|19319
1679651700000|2023-03-24 09:55:00|4118.9|4117.4|4123.9|4122.4|4125.9|4124.4|4117.9|4116.4|12231
1679652000000|2023-03-24 10:00:00|4122.9|4121.4|4118.9|4117.4|4123.9|4122.4|4117.9|4116.4|9387
1679652300000|2023-03-24 10:05:00|4117.9|4116.4|4109.9|4108.4|4118.9|4117.4|4107.9|4106.4|15756
1679652600000|2023-03-24 10:10:00|4108.9|4107.4|4106.9|4105.4|4115.9|4114.4|4105.9|4104.4|18009
1679652900000|2023-03-24 10:15:00|4107.9|4106.4|4122.9|4121.4|4122.9|4121.4|4106.9|4105.4|22156
1679653200000|2023-03-24 10:20:00|4121.9|4120.4|4117.9|4116.4|4127.9|4126.4|4116.9|4115.4|16949
1679653500000|2023-03-24 10:25:00|4118.9|4117.4|4115.9|4114.4|4123.9|4122.4|4114.9|4113.4|9735
1679653800000|2023-03-24 10:30:00|4114.9|4113.4|4109.9|4108.4|4115.9|4114.4|4107.9|4106.4|9495
1679654100000|2023-03-24 10:35:00|4110.9|4109.4|4113.9|4112.4|4113.9|4112.4|4107.9|4106.4|9879
1679654400000|2023-03-24 10:40:00|4114.9|4113.4|4113.9|4112.4|4115.9|4114.4|4111.9|4110.4|6587
1679654700000|2023-03-24 10:45:00|4114.9|4113.4|4122.9|4121.4|4124.4|4122.9|4112.9|4111.4|14397
1679655000000|2023-03-24 10:50:00|4121.9|4120.4|4116.9|4115.4|4123.9|4122.4|4115.9|4114.4|12843
1679655300000|2023-03-24 10:55:00|4115.9|4114.4|4107.9|4106.4|4117.9|4116.4|4103.9|4102.4|27783
1679655600000|2023-03-24 11:00:00|4108.9|4107.4|4103.9|4102.4|4108.9|4107.4|4089.9|4088.4|20856
1679655900000|2023-03-24 11:05:00|4102.9|4101.4|4098.9|4097.4|4102.9|4101.4|4096.4|4094.9|7311
1679656200000|2023-03-24 11:10:00|4097.9|4096.4|4109.9|4108.4|4111.9|4110.4|4097.9|4096.4|10363
1679656500000|2023-03-24 11:15:00|4108.9|4107.4|4102.9|4101.4|4108.9|4107.4|4100.9|4099.4|7123
1679656800000|2023-03-24 11:20:00|4103.9|4102.4|4109.9|4108.4|4113.9|4112.4|4102.9|4101.4|7069
1679657100000|2023-03-24 11:25:00|4108.9|4107.4|4109.9|4108.4|4113.9|4112.4|4106.9|4105.4|6997
1679657400000|2023-03-24 11:30:00|4108.9|4107.4|4111.9|4110.4|4113.9|4112.4|4108.9|4107.4|3460
1679657700000|2023-03-24 11:35:00|4111.4|4109.9|4115.9|4114.4|4119.9|4118.4|4110.9|4109.4|4564
1679658000000|2023-03-24 11:40:00|4114.9|4113.4|4108.9|4107.4|4116.9|4115.4|4106.4|4104.9|6035
1679658300000|2023-03-24 11:45:00|4107.9|4106.4|4105.9|4104.4|4107.9|4106.4|4103.9|4102.4|5414
1679658600000|2023-03-24 11:50:00|4104.9|4103.4|4107.9|4106.4|4107.9|4106.4|4103.9|4102.4|4663
1679658900000|2023-03-24 11:55:00|4107.4|4105.9|4106.9|4105.4|4110.9|4109.4|4103.9|4102.4|3599
1679659200000|2023-03-24 12:00:00|4106.4|4104.9|4095.9|4094.4|4106.9|4105.4|4094.9|4093.4|10738
1679659500000|2023-03-24 12:05:00|4096.9|4095.4|4101.9|4100.4|4102.9|4101.4|4094.9|4093.4|3900
1679659800000|2023-03-24 12:10:00|4102.4|4100.9|4108.9|4107.4|4109.9|4108.4|4101.9|4100.4|4074
1679660100000|2023-03-24 12:15:00|4108.4|4106.9|4104.9|4103.4|4108.9|4107.4|4101.9|4100.4|4654
1679660400000|2023-03-24 12:20:00|4105.9|4104.4|4107.4|4105.9|4107.9|4106.4|4104.9|4103.4|3473
1679660700000|2023-03-24 12:25:00|4107.9|4106.4|4110.4|4108.9|4110.9|4109.4|4106.4|4104.9|4307
1679661000000|2023-03-24 12:30:00|4109.4|4107.9|4100.9|4099.4|4110.4|4108.9|4100.9|4099.4|7706
1679661300000|2023-03-24 12:35:00|4102.9|4101.4|4109.9|4108.4|4115.9|4114.4|4102.9|4101.4|9497
1679661600000|2023-03-24 12:40:00|4109.4|4107.9|4109.9|4108.4|4113.9|4112.4|4104.9|4103.4|5280
1679661900000|2023-03-24 12:45:00|4110.9|4109.4|4109.9|4108.4|4113.9|4112.4|4107.9|4106.4|4651
1679662200000|2023-03-24 12:50:00|4108.9|4107.4|4116.9|4115.4|4121.9|4120.4|4108.9|4107.4|14919
1679662500000|2023-03-24 12:55:00|4117.9|4116.4|4129.4|4127.9|4136.9|4135.4|4117.9|4116.4|22122
1679662800000|2023-03-24 13:00:00|4128.9|4127.4|4121.9|4120.4|4128.9|4127.4|4118.9|4117.4|7022
1679663100000|2023-03-24 13:05:00|4123.9|4122.4|4119.9|4118.4|4127.9|4126.4|4119.9|4118.4|8145
1679663400000|2023-03-24 13:10:00|4120.9|4119.4|4124.9|4123.4|4124.9|4123.4|4118.9|4117.4|4803
1679663700000|2023-03-24 13:15:00|4125.9|4124.4|4119.9|4118.4|4125.9|4124.4|4116.9|4115.4|6097
1679664000000|2023-03-24 13:20:00|4120.9|4119.4|4123.9|4122.4|4124.9|4123.4|4118.9|4117.4|3378
1679664300000|2023-03-24 13:25:00|4123.4|4121.9|4135.9|4134.4|4136.9|4135.4|4122.9|4121.4|6693
1679664600000|2023-03-24 13:30:00|4134.9|4133.4|4129.9|4128.4|4141.9|4140.4|4127.9|4126.4|14753
1679664900000|2023-03-24 13:35:00|4129.4|4127.9|4131.9|4130.4|4133.9|4132.4|4127.9|4126.4|6868
1679665200000|2023-03-24 13:40:00|4131.4|4129.9|4123.9|4122.4|4132.9|4131.4|4121.9|4120.4|7753
1679665500000|2023-03-24 13:45:00|4122.4|4120.9|4122.4|4120.9|4127.9|4126.4|4115.9|4114.4|14507
1679665800000|2023-03-24 13:50:00|4121.9|4120.4|4127.9|4126.4|4129.9|4128.4|4120.9|4119.4|10157
1679666100000|2023-03-24 13:55:00|4127.4|4125.9|4133.9|4132.4|4133.9|4132.4|4126.9|4125.4|10199
1679666400000|2023-03-24 14:00:00|4132.9|4131.4|4127.9|4126.4|4136.9|4135.4|4126.9|4125.4|11936
1679666700000|2023-03-24 14:05:00|4128.4|4126.9|4124.9|4123.4|4132.9|4131.4|4123.9|4122.4|8215
1679667000000|2023-03-24 14:10:00|4125.4|4123.9|4126.9|4125.4|4131.9|4130.4|4122.9|4121.4|11879
1679667300000|2023-03-24 14:15:00|4127.4|4125.9|4118.9|4117.4|4127.9|4126.4|4117.9|4116.4|6260
1679667600000|2023-03-24 14:20:00|4119.9|4118.4|4115.9|4114.4|4119.9|4118.4|4111.9|4110.4|12285
1679667900000|2023-03-24 14:25:00|4116.9|4115.4|4126.9|4125.4|4127.9|4126.4|4116.4|4114.9|7708
1679668200000|2023-03-24 14:30:00|4127.9|4126.4|4126.9|4125.4|4130.9|4129.4|4124.9|4123.4|6410
1679668500000|2023-03-24 14:35:00|4127.9|4126.4|4122.9|4121.4|4127.9|4126.4|4119.9|4118.4|5559
1679668800000|2023-03-24 14:40:00|4121.9|4120.4|4115.9|4114.4|4121.9|4120.4|4114.9|4113.4|6736
1679669100000|2023-03-24 14:45:00|4116.4|4114.9|4118.9|4117.4|4123.9|4122.4|4112.9|4111.4|11791
1679669400000|2023-03-24 14:50:00|4117.9|4116.4|4123.9|4122.4|4125.9|4124.4|4117.9|4116.4|11171
1679669700000|2023-03-24 14:55:00|4122.9|4121.4|4134.9|4133.4|4134.9|4133.4|4120.9|4119.4|14320
1679670000000|2023-03-24 15:00:00|4133.9|4132.4|4125.9|4124.4|4133.9|4132.4|4123.4|4121.9|5460
1679670300000|2023-03-24 15:05:00|4126.9|4125.4|4118.9|4117.4|4127.9|4126.4|4117.9|4116.4|3770
1679670600000|2023-03-24 15:10:00|4117.9|4116.4|4114.9|4113.4|4118.9|4117.4|4110.9|4109.4|10950
1679670900000|2023-03-24 15:15:00|4113.9|4112.4|4112.9|4111.4|4119.9|4118.4|4112.9|4111.4|6510
1679671200000|2023-03-24 15:20:00|4114.4|4112.9|4112.9|4111.4|4116.9|4115.4|4109.9|4108.4|6796
1679671500000|2023-03-24 15:25:00|4113.9|4112.4|4116.4|4114.9|4117.9|4116.4|4113.4|4111.9|5198
1679671800000|2023-03-24 15:30:00|4115.9|4114.4|4112.9|4111.4|4116.9|4115.4|4111.9|4110.4|4644
1679672100000|2023-03-24 15:35:00|4113.9|4112.4|4116.35|4114.85|4118.9|4117.4|4112.9|4111.4|5456
1679672400000|2023-03-24 15:40:00|4116.85|4115.35|4120.95|4119.45|4120.95|4119.45|4116.85|4115.35|4782
1679672700000|2023-03-24 15:45:00|4121.95|4120.45|4129.95|4128.45|4132.95|4131.45|4120.95|4119.45|12272
1679673000000|2023-03-24 15:50:00|4128.95|4127.45|4131.95|4130.45|4131.95|4130.45|4127.95|4126.45|8001
1679673300000|2023-03-24 15:55:00|4130.95|4129.45|4138.95|4137.45|4138.95|4137.45|4130.95|4129.45|9973
1679673600000|2023-03-24 16:00:00|4139.95|4138.45|4137.95|4136.45|4143.95|4142.45|4136.95|4135.45|14517
1679673900000|2023-03-24 16:05:00|4136.95|4135.45|4131.95|4130.45|4137.95|4136.45|4131.95|4130.45|6437
1679674200000|2023-03-24 16:10:00|4132.95|4131.45|4131.95|4130.45|4133.95|4132.45|4129.95|4128.45|10791
1679674500000|2023-03-24 16:15:00|4130.95|4129.45|4124.95|4123.45|4133.95|4132.45|4121.95|4120.45|15896
1679674800000|2023-03-24 16:20:00|4124.45|4122.95|4124.95|4123.45|4125.95|4124.45|4120.95|4119.45|14181
1679675100000|2023-03-24 16:25:00|4125.95|4124.45|4126.95|4125.45|4127.95|4126.45|4122.95|4121.45|24687
1679675400000|2023-03-24 16:30:00|4127.45|4125.95|4130.95|4129.45|4133.95|4132.45|4126.95|4125.45|50234
1679675700000|2023-03-24 16:35:00|4131.95|4130.45|4133.95|4132.45|4136.95|4135.45|4131.95|4130.45|32171
1679676000000|2023-03-24 16:40:00|4134.45|4132.95|4138.95|4137.45|4138.95|4137.45|4132.95|4131.45|14476
1679676300000|2023-03-24 16:45:00|4139.95|4138.45|4140.95|4139.45|4144.45|4142.95|4139.95|4138.45|4922
1679676600000|2023-03-24 16:50:00|4141.95|4140.45|4138.95|4137.45|4142.45|4140.95|4137.95|4136.45|4984
1679676900000|2023-03-24 16:55:00|4139.45|4137.95|4138.95|4137.45|4142.95|4141.45|4138.95|4137.45|3023
1679677200000|2023-03-24 17:00:00|4139.45|4137.95|4136.95|4135.45|4141.45|4139.95|4135.95|4134.45|3133
1679677500000|2023-03-24 17:05:00|4137.45|4135.95|4136.95|4135.45|4139.95|4138.45|4136.45|4134.95|2689
1679677800000|2023-03-24 17:10:00|4135.95|4134.45|4139.95|4138.45|4140.95|4139.45|4134.95|4133.45|2621
1679678100000|2023-03-24 17:15:00|4140.95|4139.45|4134.95|4133.45|4140.95|4139.45|4133.95|4132.45|3292
1679678400000|2023-03-24 17:20:00|4135.95|4134.45|4138.45|4136.95|4139.95|4138.45|4134.95|4133.45|1477
1679678700000|2023-03-24 17:25:00|4137.95|4136.45|4143.95|4142.45|4145.95|4144.45|4137.95|4136.45|4088
1679679000000|2023-03-24 17:30:00|4143.45|4141.95|4142.95|4141.45|4144.95|4143.45|4141.95|4140.45|1322
1679679300000|2023-03-24 17:35:00|4142.45|4140.95|4146.95|4145.45|4147.95|4146.45|4141.95|4140.45|2576
1679679600000|2023-03-24 17:40:00|4147.45|4145.95|4145.95|4144.45|4147.95|4146.45|4143.95|4142.45|1956
1679679900000|2023-03-24 17:45:00|4145.45|4143.95|4139.95|4138.45|4145.95|4144.45|4139.45|4137.95|1821
1679680200000|2023-03-24 17:50:00|4140.95|4139.45|4137.95|4136.45|4141.95|4140.45|4136.95|4135.45|2175
1679680500000|2023-03-24 17:55:00|4136.95|4135.45|4139.95|4138.45|4141.95|4140.45|4136.95|4135.45|1726
1679680800000|2023-03-24 18:00:00|4140.95|4139.45|4142.95|4141.45|4143.95|4142.45|4139.95|4138.45|1504
1679681100000|2023-03-24 18:05:00|4142.45|4140.95|4141.95|4140.45|4143.95|4142.45|4139.45|4137.95|1112
1679681400000|2023-03-24 18:10:00|4142.95|4141.45|4144.95|4143.45|4145.95|4144.45|4141.95|4140.45|822
1679681700000|2023-03-24 18:15:00|4145.95|4144.45|4145.95|4144.45|4148.95|4147.45|4143.95|4142.45|1618
1679682000000|2023-03-24 18:20:00|4146.95|4145.45|4144.95|4143.45|4147.95|4146.45|4143.95|4142.45|1531
1679682300000|2023-03-24 18:25:00|4143.95|4142.45|4144.95|4143.45|4145.95|4144.45|4142.95|4141.45|758
1679682600000|2023-03-24 18:30:00|4145.95|4144.45|4147.95|4146.45|4149.95|4148.45|4143.95|4142.45|2196
1679682900000|2023-03-24 18:35:00|4148.95|4147.45|4146.95|4145.45|4148.95|4147.45|4145.45|4143.95|2166
1679683200000|2023-03-24 18:40:00|4147.45|4145.95|4148.95|4147.45|4148.95|4147.45|4145.95|4144.45|1615
1679683500000|2023-03-24 18:45:00|4148.45|4146.95|4148.95|4147.45|4149.95|4148.45|4146.95|4145.45|1540
1679683800000|2023-03-24 18:50:00|4148.45|4146.95|4146.95|4145.45|4148.95|4147.45|4145.95|4144.45|875
1679684100000|2023-03-24 18:55:00|4147.95|4146.45|4146.95|4145.45|4149.95|4148.45|4146.45|4144.95|1383
1679684400000|2023-03-24 19:00:00|4147.45|4145.95|4145.95|4144.45|4147.45|4145.95|4143.95|4142.45|1013
1679684700000|2023-03-24 19:05:00|4145.45|4143.95|4146.95|4145.45|4147.95|4146.45|4144.95|4143.45|2189
1679685000000|2023-03-24 19:10:00|4146.45|4144.95|4145.95|4144.45|4147.95|4146.45|4144.95|4143.45|1275
1679685300000|2023-03-24 19:15:00|4145.45|4143.95|4151.95|4150.45|4152.45|4150.95|4144.95|4143.45|2442
1679685600000|2023-03-24 19:20:00|4151.45|4149.95|4151.95|4150.45|4155.95|4154.45|4151.45|4149.95|1467
1679685900000|2023-03-24 19:25:00|4151.45|4149.95|4155.95|4154.45|4157.95|4156.45|4151.45|4149.95|2775
1679686200000|2023-03-24 19:30:00|4156.45|4154.95|4152.95|4151.45|4156.95|4155.45|4151.95|4150.45|1351
1679686500000|2023-03-24 19:35:00|4152.45|4150.95|4153.95|4152.45|4156.95|4155.45|4151.95|4150.45|1417
1679686800000|2023-03-24 19:40:00|4152.95|4151.45|4150.95|4149.45|4153.95|4152.45|4150.95|4149.45|1747
1679687100000|2023-03-24 19:45:00|4151.95|4150.45|4149.95|4148.45|4152.45|4150.95|4148.95|4147.45|1301
1679687400000|2023-03-24 19:50:00|4148.95|4147.45|4146.95|4145.45|4150.95|4149.45|4146.95|4145.45|1717
1679687700000|2023-03-24 19:55:00|4147.45|4145.95|4153.95|4152.45|4154.95|4153.45|4145.95|4144.45|6227
1679688000000|2023-03-24 20:00:00|4152.95|4151.45|4154.95|4153.45|4155.45|4153.95|4152.95|4151.45|855
1679688300000|2023-03-24 20:05:00|4154.45|4152.95|4153.95|4152.45|4154.95|4153.45|4153.95|4152.45|477
1679688600000|2023-03-24 20:10:00|4154.95|4153.45|4154.95|4153.45|4154.95|4153.45|4154.95|4153.45|262
1679688900000|2023-03-24 20:15:00|4153.95|4152.45|4155.95|4154.45|4156.95|4155.45|4153.95|4152.45|818
1679689200000|2023-03-24 20:20:00|4156.95|4155.45|4155.95|4154.45|4156.95|4155.45|4155.95|4154.45|322
1679689500000|2023-03-24 20:25:00|4156.45|4154.95|4155.95|4154.45|4156.95|4155.45|4154.95|4153.45|704
1679689800000|2023-03-24 20:30:00|4156.95|4155.45|4154.45|4152.95|4156.95|4155.45|4153.95|4152.45|866
1679690100000|2023-03-24 20:35:00|4154.95|4153.45|4154.95|4153.45|4154.95|4153.45|4153.95|4152.45|54
1679690400000|2023-03-24 20:40:00|4155.95|4154.45|4155.95|4154.45|4155.95|4154.45|4154.95|4153.45|532
1679690700000|2023-03-24 20:45:00|4154.95|4153.45|4154.95|4153.45|4155.95|4154.45|4154.95|4153.45|308
1679691000000|2023-03-24 20:50:00|4155.95|4154.45|4155.95|4154.45|4156.45|4154.95|4154.95|4153.45|503
1679691300000|2023-03-24 20:55:00|4155.45|4153.95|4153.95|4152.45|4155.95|4154.45|4152.95|4151.45|596
1679691600000|2023-03-24 21:00:00|4154.2|4151.2|4154.2|4151.2|4154.2|4151.2|4154.2|4151.2|0
1679868000000|2023-03-26 22:00:00|4152.5|4149.5|4157.4|4154.4|4157.4|4154.4|4152.2|4149.2|0
1679868300000|2023-03-26 22:05:00|4157.7|4154.7|4161.3|4158.3|4161.7|4158.7|4157.7|4154.7|0
1679868600000|2023-03-26 22:10:00|4161.1|4158.1|4161.4|4158.4|4163.6|4160.6|4160.2|4157.2|0
1679868900000|2023-03-26 22:15:00|4161.6|4158.6|4161.1|4158.1|4162.9|4159.9|4160.8|4157.8|0
1679869200000|2023-03-26 22:20:00|4160.8|4157.8|4161.1|4158.1|4162.3|4159.3|4160|4157|0
1679869500000|2023-03-26 22:25:00|4161.3|4158.3|4163.4|4160.4|4165.9|4162.9|4161.1|4158.1|0
1679869800000|2023-03-26 22:30:00|4163.5|4160.5|4162.5|4159.5|4164|4161|4162.5|4159.5|0
1679870100000|2023-03-26 22:35:00|4162.6|4159.6|4163.1|4160.1|4163.4|4160.4|4161.9|4158.9|0
1679870400000|2023-03-26 22:40:00|4162.8|4159.8|4164.9|4161.9|4165.8|4162.8|4161.3|4158.3|0
1679870700000|2023-03-26 22:45:00|4165.1|4162.1|4164.9|4161.9|4165.2|4162.2|4163.7|4160.7|0
1679871000000|2023-03-26 22:50:00|4164.6|4161.6|4163.7|4160.7|4165.2|4162.2|4163.5|4160.5|0
1679871300000|2023-03-26 22:55:00|4163.9|4160.9|4163.7|4160.7|4164.6|4161.6|4163.1|4160.1|0
1679871600000|2023-03-26 23:00:00|4164|4161|4162.2|4159.2|4164|4161|4161.6|4158.6|0
1679871900000|2023-03-26 23:05:00|4162.5|4159.5|4163.4|4160.4|4164.3|4161.3|4162.2|4159.2|0
1679872200000|2023-03-26 23:10:00|4163.1|4160.1|4164.3|4161.3|4164.3|4161.3|4162.9|4159.9|0
1679872500000|2023-03-26 23:15:00|4164.2|4161.2|4169.5|4166.5|4170.1|4167.1|4164|4161|0
1679872800000|2023-03-26 23:20:00|4169.2|4166.2|4169.5|4166.5|4172.3|4169.3|4168.9|4165.9|0
1679873100000|2023-03-26 23:25:00|4169.4|4166.4|4171.1|4168.1|4171.2|4168.2|4168.9|4165.9|0
1679873400000|2023-03-26 23:30:00|4171.4|4168.4|4171.7|4168.7|4173.5|4170.5|4171.1|4168.1|0
1679873700000|2023-03-26 23:35:00|4171.5|4168.5|4170.4|4167.4|4171.7|4168.7|4169.8|4166.8|0
1679874000000|2023-03-26 23:40:00|4170.6|4167.6|4169.2|4166.2|4171.7|4168.7|4168.9|4165.9|0
1679874300000|2023-03-26 23:45:00|4169.4|4166.4|4168.9|4165.9|4169.8|4166.8|4168|4165|0
1679874600000|2023-03-26 23:50:00|4168.6|4165.6|4169.2|4166.2|4169.8|4166.8|4168.6|4165.6|0
1679874900000|2023-03-26 23:55:00|4168.9|4165.9|4169.2|4166.2|4170.1|4167.1|4168.9|4165.9|0
1679875200000|2023-03-27 00:00:00|4169.8|4166.8|4169|4166|4170.1|4167.1|4167.1|4164.1|0
1679875500000|2023-03-27 00:05:00|4168.8|4165.8|4169.3|4166.3|4169.9|4166.9|4166.8|4163.8|0
1679875800000|2023-03-27 00:10:00|4169|4166|4164.2|4161.2|4169|4166|4164.2|4161.2|0
1679876100000|2023-03-27 00:15:00|4163.9|4160.9|4168.2|4166.2|4169.2|4167.2|4163.2|4160.9|1541
1679876400000|2023-03-27 00:20:00|4167.2|4165.2|4164.2|4162.2|4167.7|4165.7|4163.2|4161.2|452
1679876700000|2023-03-27 00:25:00|4165.2|4163.2|4161.2|4159.2|4165.2|4163.2|4161.2|4159.2|300
1679877000000|2023-03-27 00:30:00|4162.2|4160.2|4164.2|4162.2|4165.2|4163.2|4162.2|4160.2|520
1679877300000|2023-03-27 00:35:00|4163.2|4161.2|4165.2|4163.2|4165.2|4163.2|4163.2|4161.2|81
1679877600000|2023-03-27 00:40:00|4166.2|4164.2|4166.2|4164.2|4168.2|4166.2|4166.2|4164.2|285
1679877900000|2023-03-27 00:45:00|4167.2|4165.2|4168.2|4166.2|4169.2|4167.2|4167.2|4165.2|254
1679878200000|2023-03-27 00:50:00|4167.2|4165.2|4166.2|4164.2|4167.2|4165.2|4165.2|4163.2|171
1679878500000|2023-03-27 00:55:00|4167.2|4165.2|4166.2|4164.2|4167.2|4165.2|4166.2|4164.2|117
1679878800000|2023-03-27 01:00:00|4165.2|4163.2|4168.2|4166.2|4168.2|4166.2|4165.2|4163.2|145
1679879100000|2023-03-27 01:05:00|4167.7|4165.7|4165.2|4163.2|4167.7|4165.7|4163.2|4161.2|295
1679879400000|2023-03-27 01:10:00|4164.7|4162.7|4164.2|4162.2|4165.2|4163.2|4164.2|4162.2|31
1679879700000|2023-03-27 01:15:00|4164.7|4162.7|4165.2|4163.2|4166.2|4164.2|4164.2|4162.2|68
1679880000000|2023-03-27 01:20:00|4165.7|4163.7|4165.2|4163.2|4166.2|4164.2|4164.7|4162.7|58
1679880300000|2023-03-27 01:25:00|4164.2|4162.2|4164.2|4162.2|4165.2|4163.2|4164.2|4162.2|122
1679880600000|2023-03-27 01:30:00|4164.7|4162.7|4161.2|4159.2|4164.7|4162.7|4160.2|4158.2|206
1679880900000|2023-03-27 01:35:00|4160.7|4158.7|4161.2|4159.2|4162.2|4160.2|4157.7|4155.7|179
1679881200000|2023-03-27 01:40:00|4160.2|4158.2|4165.2|4163.2|4166.2|4164.2|4160.2|4158.2|382
1679881500000|2023-03-27 01:45:00|4164.2|4162.2|4162.2|4160.2|4165.2|4163.2|4162.2|4160.2|193
1679881800000|2023-03-27 01:50:00|4161.7|4159.7|4163.2|4161.2|4164.2|4162.2|4161.2|4159.2|83
1679882100000|2023-03-27 01:55:00|4162.2|4160.2|4160.2|4158.2|4162.7|4160.7|4159.7|4157.7|58
1679882400000|2023-03-27 02:00:00|4161.2|4159.2|4161.2|4159.2|4163.2|4161.2|4160.2|4158.2|161
1679882700000|2023-03-27 02:05:00|4162.2|4160.2|4162.7|4160.7|4163.2|4161.2|4161.2|4159.2|99
1679883000000|2023-03-27 02:10:00|4162.2|4160.2|4163.2|4161.2|4164.2|4162.2|4162.2|4160.2|104
1679883300000|2023-03-27 02:15:00|4162.2|4160.2|4162.2|4160.2|4163.2|4161.2|4162.2|4160.2|68
1679883600000|2023-03-27 02:20:00|4161.7|4159.7|4163.2|4161.2|4163.2|4161.2|4161.2|4159.2|73
1679883900000|2023-03-27 02:25:00|4162.2|4160.2|4161.2|4159.2|4162.2|4160.2|4161.2|4159.2|53
1679884200000|2023-03-27 02:30:00|4160.2|4158.2|4160.2|4158.2|4161.2|4159.2|4160.2|4158.2|86
1679884500000|2023-03-27 02:35:00|4160.7|4158.7|4160.2|4158.2|4161.2|4159.2|4160.2|4158.2|60
1679884800000|2023-03-27 02:40:00|4160.7|4158.7|4160.2|4158.2|4161.2|4159.2|4160.2|4158.2|43
1679885100000|2023-03-27 02:45:00|||||||||48
1679885400000|2023-03-27 02:50:00|4161.2|4159.2|4161.2|4159.2|4161.2|4159.2|4160.2|4158.2|111
1679885700000|2023-03-27 02:55:00|4160.2|4158.2|4161.2|4159.2|4161.7|4159.7|4160.2|4158.2|92
1679886000000|2023-03-27 03:00:00|4161.7|4159.7|4162.2|4160.2|4162.2|4160.2|4161.2|4159.2|14
1679886300000|2023-03-27 03:05:00|4163.2|4161.2|4164.2|4162.2|4164.2|4162.2|4163.2|4161.2|65
1679886600000|2023-03-27 03:10:00|4165.2|4163.2|4165.2|4163.2|4165.2|4163.2|4164.2|4162.2|35
1679886900000|2023-03-27 03:15:00|4164.2|4162.2|4166.2|4164.2|4166.2|4164.2|4164.2|4162.2|222
1679887200000|2023-03-27 03:20:00|||||||||7
1679887500000|2023-03-27 03:25:00|4165.2|4163.2|4164.2|4162.2|4165.2|4163.2|4164.2|4162.2|188
1679887800000|2023-03-27 03:30:00|4165.2|4163.2|4166.2|4164.2|4166.7|4164.7|4165.2|4163.2|27
1679888100000|2023-03-27 03:35:00|4167.2|4165.2|4172.2|4170.2|4172.2|4170.2|4167.2|4165.2|317
1679888400000|2023-03-27 03:40:00|4173.2|4171.2|4170.7|4168.7|4173.2|4171.2|4170.2|4168.2|138
1679888700000|2023-03-27 03:45:00|4170.2|4168.2|4172.2|4170.2|4174.2|4172.2|4170.2|4168.2|167
1679889000000|2023-03-27 03:50:00|4171.7|4169.7|4170.2|4168.2|4172.2|4170.2|4170.2|4168.2|361
1679889300000|2023-03-27 03:55:00|4170.7|4168.7|4170.2|4168.2|4170.7|4168.7|4170.2|4168.2|5
1679889600000|2023-03-27 04:00:00|4171.2|4169.2|4171.2|4169.2|4171.2|4169.2|4170.2|4168.2|42
1679889900000|2023-03-27 04:05:00|4170.7|4168.7|4170.2|4168.2|4171.2|4169.2|4170.2|4168.2|16
1679890200000|2023-03-27 04:10:00|4169.2|4167.2|4170.2|4168.2|4170.2|4168.2|4169.2|4167.2|45
1679890500000|2023-03-27 04:15:00|4169.2|4167.2|4170.2|4168.2|4171.2|4169.2|4169.2|4167.2|94
1679890800000|2023-03-27 04:20:00|4169.7|4167.7|4169.2|4167.2|4170.2|4168.2|4169.2|4167.2|18
1679891100000|2023-03-27 04:25:00|4168.2|4166.2|4169.2|4167.2|4169.2|4167.2|4168.2|4166.2|36
1679891400000|2023-03-27 04:30:00|4170.2|4168.2|4169.2|4167.2|4170.2|4168.2|4168.7|4166.7|21
1679891700000|2023-03-27 04:35:00|4168.2|4166.2|4168.2|4166.2|4169.2|4167.2|4168.2|4166.2|31
1679892000000|2023-03-27 04:40:00|4169.2|4167.2|4168.2|4166.2|4169.2|4167.2|4167.2|4165.2|23
1679892300000|2023-03-27 04:45:00|4167.2|4165.2|4166.2|4164.2|4167.2|4165.2|4165.2|4163.2|37
1679892600000|2023-03-27 04:50:00|4165.7|4163.7|4166.2|4164.2|4166.2|4164.2|4165.2|4163.2|53
1679892900000|2023-03-27 04:55:00|4165.7|4163.7|4167.2|4165.2|4167.2|4165.2|4165.2|4163.2|585
1679893200000|2023-03-27 05:00:00|4168.2|4166.2|4167.2|4165.2|4169.2|4167.2|4167.2|4165.2|224
1679893500000|2023-03-27 05:05:00|4168.2|4166.2|4166.2|4164.2|4168.2|4166.2|4165.2|4163.2|39
1679893800000|2023-03-27 05:10:00|4165.7|4163.7|4164.2|4162.2|4166.2|4164.2|4164.2|4162.2|165
1679894100000|2023-03-27 05:15:00|4164.7|4162.7|4166.2|4164.2|4166.2|4164.2|4164.2|4162.2|34
1679894400000|2023-03-27 05:20:00|4167.2|4165.2|4165.7|4163.7|4167.7|4165.7|4165.2|4163.2|92
1679894700000|2023-03-27 05:25:00|4166.2|4164.2|4167.2|4165.2|4168.2|4166.2|4165.2|4163.2|53
1679895000000|2023-03-27 05:30:00|4166.2|4164.2|4166.2|4164.2|4166.2|4164.2|4166.2|4164.2|40
1679895300000|2023-03-27 05:35:00|4165.2|4163.2|4165.2|4163.2|4166.2|4164.2|4164.2|4162.2|132
1679895600000|2023-03-27 05:40:00|4165.7|4163.7|4167.2|4165.2|4167.2|4165.2|4165.2|4163.2|77
1679895900000|2023-03-27 05:45:00|4168.7|4166.7|4165.2|4163.2|4172.2|4170.2|4165.2|4163.2|649
1679896200000|2023-03-27 05:50:00|4166.2|4164.2|4168.2|4166.2|4169.2|4167.2|4165.2|4163.2|476
1679896500000|2023-03-27 05:55:00|4167.2|4165.2|4165.2|4163.2|4168.2|4166.2|4164.2|4162.2|517
1679896800000|2023-03-27 06:00:00|4164.95|4163.45|4170.95|4169.45|4171.95|4170.45|4164.95|4163.45|2765
1679897100000|2023-03-27 06:05:00|4171.95|4170.45|4171.95|4170.45|4173.95|4172.45|4170.95|4169.45|1427
1679897400000|2023-03-27 06:10:00|4172.95|4171.45|4173.95|4172.45|4174.45|4172.95|4170.95|4169.45|911
1679897700000|2023-03-27 06:15:00|4174.95|4173.45|4178.95|4177.45|4178.95|4177.45|4174.95|4173.45|2512
1679898000000|2023-03-27 06:20:00|4179.45|4177.95|4179.95|4178.45|4180.95|4179.45|4176.95|4175.45|1301
1679898300000|2023-03-27 06:25:00|4180.45|4178.95|4182.95|4181.45|4182.95|4181.45|4179.95|4178.45|1755
1679898600000|2023-03-27 06:30:00|4183.95|4182.45|4179.95|4178.45|4183.95|4182.45|4178.95|4177.45|2505
1679898900000|2023-03-27 06:35:00|4180.95|4179.45|4180.95|4179.45|4181.45|4179.95|4176.95|4175.45|2263
1679899200000|2023-03-27 06:40:00|4181.45|4179.95|4175.95|4174.45|4181.95|4180.45|4174.95|4173.45|1617
1679899500000|2023-03-27 06:45:00|4176.45|4174.95|4173.95|4172.45|4176.95|4175.45|4170.95|4169.45|3587
1679899800000|2023-03-27 06:50:00|4174.45|4172.95|4174.95|4173.45|4176.95|4175.45|4172.95|4171.45|1958
1679900100000|2023-03-27 06:55:00|4175.95|4174.45|4177.45|4175.95|4180.95|4179.45|4174.95|4173.45|3664
1679900400000|2023-03-27 07:00:00|4176.95|4175.45|4186.95|4185.45|4191.95|4190.45|4176.95|4175.45|15329
1679900700000|2023-03-27 07:05:00|4187.95|4186.45|4172.95|4171.45|4187.95|4186.45|4172.95|4171.45|8797
1679901000000|2023-03-27 07:10:00|4171.95|4170.45|4172.95|4171.45|4175.95|4174.45|4169.95|4168.45|6520
1679901300000|2023-03-27 07:15:00|4171.95|4170.45|4180.95|4179.45|4182.95|4181.45|4169.95|4168.45|8454
1679901600000|2023-03-27 07:20:00|4179.95|4178.45|4170.95|4169.45|4180.95|4179.45|4170.95|4169.45|7726
1679901900000|2023-03-27 07:25:00|4170.45|4168.95|4167.95|4166.45|4171.95|4170.45|4166.95|4165.45|5240
1679902200000|2023-03-27 07:30:00|4165.95|4164.45|4158.95|4157.45|4168.95|4167.45|4157.95|4156.45|9498
1679902500000|2023-03-27 07:35:00|4159.95|4158.45|4157.95|4156.45|4162.95|4161.45|4156.95|4155.45|5946
1679902800000|2023-03-27 07:40:00|4157.62|4156.12|4150.62|4149.12|4158.62|4157.12|4149.62|4148.12|5330
1679903100000|2023-03-27 07:45:00|4151.62|4150.12|4144.12|4142.62|4151.62|4150.12|4141.62|4140.12|9373
1679903400000|2023-03-27 07:50:00|4144.62|4143.12|4148.12|4146.62|4151.12|4149.62|4143.62|4142.12|9382
1679903700000|2023-03-27 07:55:00|4148.62|4147.12|4150.12|4148.62|4152.62|4151.12|4147.62|4146.12|5480
1679904000000|2023-03-27 08:00:00|4149.62|4148.12|4151.62|4150.12|4155.62|4154.12|4145.62|4144.12|7724
1679904300000|2023-03-27 08:05:00|4152.62|4151.12|4154.62|4153.12|4158.12|4156.62|4151.62|4150.12|7122
1679904600000|2023-03-27 08:10:00|4155.62|4154.12|4158.62|4157.12|4160.62|4159.12|4152.62|4151.12|4684
1679904900000|2023-03-27 08:15:00|4157.62|4156.12|4156.62|4155.12|4157.62|4156.12|4152.62|4151.12|2679
1679905200000|2023-03-27 08:20:00|4157.12|4155.62|4158.62|4157.12|4162.62|4161.12|4156.62|4155.12|4935
1679905500000|2023-03-27 08:25:00|4159.62|4158.12|4157.62|4156.12|4161.62|4160.12|4157.62|4156.12|2387
1679905800000|2023-03-27 08:30:00|4158.62|4157.12|4160.62|4159.12|4162.62|4161.12|4158.12|4156.62|3653
1679906100000|2023-03-27 08:35:00|4161.62|4160.12|4162.62|4161.12|4165.62|4164.12|4160.62|4159.12|5258
1679906400000|2023-03-27 08:40:00|4161.62|4160.12|4162.62|4161.12|4163.62|4162.12|4159.62|4158.12|2565
1679906700000|2023-03-27 08:45:00|4163.62|4162.12|4162.62|4161.12|4164.62|4163.12|4161.62|4160.12|3759
1679907000000|2023-03-27 08:50:00|4160.62|4159.12|4159.62|4158.12|4162.62|4161.12|4158.62|4157.12|4555
1679907300000|2023-03-27 08:55:00|4158.62|4157.12|4159.62|4158.12|4162.62|4161.12|4158.62|4157.12|2933
1679907600000|2023-03-27 09:00:00|4160.62|4159.12|4163.62|4162.12|4164.62|4163.12|4159.62|4158.12|2296
1679907900000|2023-03-27 09:05:00|4162.62|4161.12|4162.62|4161.12|4164.62|4163.12|4162.62|4161.12|2783
1679908200000|2023-03-27 09:10:00|4163.62|4162.12|4157.62|4156.12|4163.62|4162.12|4155.62|4154.12|3201
1679908500000|2023-03-27 09:15:00|4158.62|4157.12|4161.62|4160.12|4161.62|4160.12|4156.62|4155.12|1631
1679908800000|2023-03-27 09:20:00|4162.62|4161.12|4163.62|4162.12|4164.62|4163.12|4161.62|4160.12|2493
1679909100000|2023-03-27 09:25:00|4162.62|4161.12|4162.62|4161.12|4163.62|4162.12|4160.62|4159.12|1518
1679909400000|2023-03-27 09:30:00|4161.62|4160.12|4160.62|4159.12|4162.62|4161.12|4159.62|4158.12|1866
1679909700000|2023-03-27 09:35:00|4159.62|4158.12|4161.62|4160.12|4161.62|4160.12|4158.62|4157.12|1469
1679910000000|2023-03-27 09:40:00|4161.12|4159.62|4163.62|4162.12|4164.62|4163.12|4160.62|4159.12|4330
1679910300000|2023-03-27 09:45:00|4164.62|4163.12|4165.62|4164.12|4169.62|4168.12|4163.62|4162.12|5553
1679910600000|2023-03-27 09:50:00|4166.62|4165.12|4166.62|4165.12|4168.62|4167.12|4165.62|4164.12|2127
1679910900000|2023-03-27 09:55:00|4165.62|4164.12|4167.62|4166.12|4167.62|4166.12|4165.62|4164.12|4963
1679911200000|2023-03-27 10:00:00|4167.12|4165.62|4171.62|4170.12|4172.62|4171.12|4167.12|4165.62|3797
1679911500000|2023-03-27 10:05:00|4172.62|4171.12|4172.62|4171.12|4173.62|4172.12|4171.62|4170.12|4749
1679911800000|2023-03-27 10:10:00|4173.62|4172.12|4171.62|4170.12|4175.62|4174.12|4170.62|4169.12|3422
1679912100000|2023-03-27 10:15:00|4170.62|4169.12|4173.62|4172.12|4174.62|4173.12|4170.62|4169.12|1956
1679912400000|2023-03-27 10:20:00|4172.12|4170.62|4175.62|4174.12|4176.62|4175.12|4172.12|4170.62|3272
1679912700000|2023-03-27 10:25:00|4174.62|4173.12|4174.62|4173.12|4175.62|4174.12|4173.62|4172.12|3133
1679913000000|2023-03-27 10:30:00|4173.62|4172.12|4172.62|4171.12|4175.62|4174.12|4172.62|4171.12|2656
1679913300000|2023-03-27 10:35:00|4173.62|4172.12|4176.62|4175.12|4176.62|4175.12|4173.62|4172.12|2085
1679913600000|2023-03-27 10:40:00|4175.62|4174.12|4176.62|4175.12|4176.62|4175.12|4175.62|4174.12|746
1679913900000|2023-03-27 10:45:00|4175.62|4174.12|4177.62|4176.12|4179.62|4178.12|4175.62|4174.12|4652
1679914200000|2023-03-27 10:50:00|4178.62|4177.12|4175.62|4174.12|4179.62|4178.12|4175.62|4174.12|3395
1679914500000|2023-03-27 10:55:00|4176.62|4175.12|4175.62|4174.12|4177.62|4176.12|4174.62|4173.12|2593
1679914800000|2023-03-27 11:00:00|4174.62|4173.12|4173.62|4172.12|4176.62|4175.12|4173.62|4172.12|4048
1679915100000|2023-03-27 11:05:00|4174.62|4173.12|4177.62|4176.12|4178.62|4177.12|4174.12|4172.62|2097
1679915400000|2023-03-27 11:10:00|4178.62|4177.12|4177.62|4176.12|4179.62|4178.12|4177.62|4176.12|2394
1679915700000|2023-03-27 11:15:00|4176.62|4175.12|4178.62|4177.12|4178.62|4177.12|4175.62|4174.12|1547
1679916000000|2023-03-27 11:20:00|4177.62|4176.12|4174.62|4173.12|4177.62|4176.12|4174.62|4173.12|1419
1679916300000|2023-03-27 11:25:00|4173.62|4172.12|4175.62|4174.12|4175.62|4174.12|4173.62|4172.12|1254
1679916600000|2023-03-27 11:30:00|4176.62|4175.12|4178.62|4177.12|4178.62|4177.12|4175.62|4174.12|1647
1679916900000|2023-03-27 11:35:00|4177.62|4176.12|4173.62|4172.12|4178.62|4177.12|4170.62|4169.12|5669
1679917200000|2023-03-27 11:40:00|4173.45|4171.95|4171.45|4169.95|4175.45|4173.95|4171.45|4169.95|2443
1679917500000|2023-03-27 11:45:00|4172.45|4170.95|4169.45|4167.95|4173.45|4171.95|4169.45|4167.95|3658
1679917800000|2023-03-27 11:50:00|4171.45|4169.95|4167.45|4165.95|4171.45|4169.95|4166.45|4164.95|4181
1679918100000|2023-03-27 11:55:00|4166.45|4164.95|4169.45|4167.95|4170.45|4168.95|4166.45|4164.95|3709
1679918400000|2023-03-27 12:00:00|4170.45|4168.95|4167.45|4165.95|4171.45|4169.95|4167.45|4165.95|2885
1679918700000|2023-03-27 12:05:00|4166.45|4164.95|4169.45|4167.95|4169.95|4168.45|4166.45|4164.95|1387
1679919000000|2023-03-27 12:10:00|4169.95|4168.45|4171.45|4169.95|4171.45|4169.95|4169.45|4167.95|1488
1679919300000|2023-03-27 12:15:00|4172.45|4170.95|4169.45|4167.95|4172.45|4170.95|4168.45|4166.95|2299
1679919600000|2023-03-27 12:20:00|4169.95|4168.45|4171.45|4169.95|4172.45|4170.95|4169.45|4167.95|1988
1679919900000|2023-03-27 12:25:00|4171.95|4170.45|4170.45|4168.95|4172.45|4170.95|4170.45|4168.95|2409
1679920200000|2023-03-27 12:30:00|4171.45|4169.95|4171.45|4169.95|4173.45|4171.95|4170.45|4168.95|2686
1679920500000|2023-03-27 12:35:00|4170.95|4169.45|4173.45|4171.95|4175.45|4173.95|4170.45|4168.95|2788
1679920800000|2023-03-27 12:40:00|4173.95|4172.45|4172.45|4170.95|4174.45|4172.95|4172.45|4170.95|1159
1679921100000|2023-03-27 12:45:00|4172.95|4171.45|4171.45|4169.95|4173.45|4171.95|4171.45|4169.95|2335
1679921400000|2023-03-27 12:50:00|4172.45|4170.95|4173.45|4171.95|4176.45|4174.95|4172.45|4170.95|6367
1679921700000|2023-03-27 12:55:00|4172.45|4170.95|4173.45|4171.95|4174.45|4172.95|4171.45|4169.95|2851
1679922000000|2023-03-27 13:00:00|4174.45|4172.95|4171.45|4169.95|4174.45|4172.95|4171.45|4169.95|3646
1679922300000|2023-03-27 13:05:00|4171.95|4170.45|4173.45|4171.95|4174.45|4172.95|4171.45|4169.95|1287
1679922600000|2023-03-27 13:10:00|4172.45|4170.95|4173.45|4171.95|4174.45|4172.95|4172.45|4170.95|2356
1679922900000|2023-03-27 13:15:00|4174.45|4172.95|4176.45|4174.95|4177.45|4175.95|4173.45|4171.95|2810
1679923200000|2023-03-27 13:20:00|4177.45|4175.95|4175.45|4173.95|4177.45|4175.95|4175.45|4173.95|2527
1679923500000|2023-03-27 13:25:00|4174.45|4172.95|4172.45|4170.95|4175.45|4173.95|4172.45|4170.95|1845
1679923800000|2023-03-27 13:30:00|4172.95|4171.45|4173.45|4171.95|4174.45|4172.95|4171.45|4169.95|5099
1679924100000|2023-03-27 13:35:00|4174.45|4172.95|4168.45|4166.95|4174.45|4172.95|4168.45|4166.95|6449
1679924400000|2023-03-27 13:40:00|4169.45|4167.95|4177.45|4175.95|4178.45|4176.95|4169.45|4167.95|9425
1679924700000|2023-03-27 13:45:00|4178.45|4176.95|4178.45|4176.95|4180.45|4178.95|4177.45|4175.95|6852
1679925000000|2023-03-27 13:50:00|4177.45|4175.95|4175.45|4173.95|4180.45|4178.95|4174.45|4172.95|3363
1679925300000|2023-03-27 13:55:00|4174.45|4172.95|4173.45|4171.95|4176.45|4174.95|4171.45|4169.95|4835
1679925600000|2023-03-27 14:00:00|4174.45|4172.95|4173.45|4171.95|4175.45|4173.95|4172.45|4170.95|1683
1679925900000|2023-03-27 14:05:00|4172.45|4170.95|4170.95|4169.45|4173.45|4171.95|4167.45|4165.95|5602
1679926200000|2023-03-27 14:10:00|4170.75|4169.25|4171.25|4169.75|4174.25|4172.75|4170.25|4168.75|4659
1679926500000|2023-03-27 14:15:00|4170.75|4169.25|4170.25|4168.75|4174.25|4172.75|4168.25|4166.75|3910
1679926800000|2023-03-27 14:20:00|4171.25|4169.75|4171.25|4169.75|4172.25|4170.75|4169.25|4167.75|2442
1679927100000|2023-03-27 14:25:00|4170.75|4169.25|4166.25|4164.75|4171.25|4169.75|4166.25|4164.75|4438
1679927400000|2023-03-27 14:30:00|4165.25|4163.75|4162.25|4160.75|4165.25|4163.75|4160.25|4158.75|6454
1679927700000|2023-03-27 14:35:00|4161.25|4159.75|4161.25|4159.75|4163.25|4161.75|4159.25|4157.75|6550
1679928000000|2023-03-27 14:40:00|4159.25|4157.75|4161.25|4159.75|4162.25|4160.75|4159.25|4157.75|6524
1679928300000|2023-03-27 14:45:00|4160.25|4158.75|4166.25|4164.75|4166.25|4164.75|4159.25|4157.75|4557
1679928600000|2023-03-27 14:50:00|4166.75|4165.25|4166.25|4164.75|4167.25|4165.75|4165.25|4163.75|6359
1679928900000|2023-03-27 14:55:00|4167.25|4165.75|4163.25|4161.75|4169.25|4167.75|4163.25|4161.75|5068
1679929200000|2023-03-27 15:00:00|4164.25|4162.75|4164.25|4162.75|4165.75|4164.25|4163.25|4161.75|5583
1679929500000|2023-03-27 15:05:00|4163.25|4161.75|4160.25|4158.75|4164.25|4162.75|4160.25|4158.75|6300
1679929800000|2023-03-27 15:10:00|4159.25|4157.75|4163.25|4161.75|4163.25|4161.75|4158.25|4156.75|5435
1679930100000|2023-03-27 15:15:00|4162.25|4160.75|4159.25|4157.75|4163.25|4161.75|4158.25|4156.75|5501
1679930400000|2023-03-27 15:20:00|4158.75|4157.25|4162.25|4160.75|4162.25|4160.75|4158.25|4156.75|6997
1679930700000|2023-03-27 15:25:00|4163.25|4161.75|4166.25|4164.75|4166.25|4164.75|4162.25|4160.75|16920
1679931000000|2023-03-27 15:30:00|4167.25|4165.75|4164.25|4162.75|4168.25|4166.75|4164.25|4162.75|30876
1679931300000|2023-03-27 15:35:00|4165.25|4163.75|4167.25|4165.75|4167.25|4165.75|4164.25|4162.75|22386
1679931600000|2023-03-27 15:40:00|4166.25|4164.75|4166.25|4164.75|4167.25|4165.75|4164.25|4162.75|5025
1679931900000|2023-03-27 15:45:00|4165.25|4163.75|4168.25|4166.75|4168.25|4166.75|4165.25|4163.75|1970
1679932200000|2023-03-27 15:50:00|4167.75|4166.25|4164.25|4162.75|4169.25|4167.75|4163.25|4161.75|5514
1679932500000|2023-03-27 15:55:00|4163.75|4162.25|4163.25|4161.75|4164.25|4162.75|4159.25|4157.75|4266
1679932800000|2023-03-27 16:00:00|4162.25|4160.75|4166.25|4164.75|4167.25|4165.75|4162.25|4160.75|3100
1679933100000|2023-03-27 16:05:00|4165.75|4164.25|4163.25|4161.75|4166.25|4164.75|4161.25|4159.75|1716
1679933400000|2023-03-27 16:10:00|4164.25|4162.75|4166.25|4164.75|4166.25|4164.75|4163.25|4161.75|1476
1679933700000|2023-03-27 16:15:00|4165.25|4163.75|4169.25|4167.75|4170.25|4168.75|4165.25|4163.75|2239
1679934000000|2023-03-27 16:20:00|4170.25|4168.75|4171.25|4169.75|4171.25|4169.75|4169.25|4167.75|1049
1679934300000|2023-03-27 16:25:00|4170.25|4168.75|4170.25|4168.75|4171.25|4169.75|4168.25|4166.75|1086
1679934600000|2023-03-27 16:30:00|4171.25|4169.75|4168.25|4166.75|4171.25|4169.75|4168.25|4166.75|1694
1679934900000|2023-03-27 16:35:00|4168.75|4167.25|4167.25|4165.75|4169.75|4168.25|4167.25|4165.75|1487
1679935200000|2023-03-27 16:40:00|4166.25|4164.75|4166.25|4164.75|4167.25|4165.75|4165.25|4163.75|1837
1679935500000|2023-03-27 16:45:00|4166.75|4165.25|4168.25|4166.75|4169.25|4167.75|4165.75|4164.25|1227
1679935800000|2023-03-27 16:50:00|4168.75|4167.25|4168.25|4166.75|4170.25|4168.75|4167.25|4165.75|774
1679936100000|2023-03-27 16:55:00|4167.25|4165.75|4168.25|4166.75|4168.25|4166.75|4165.25|4163.75|1051
1679936400000|2023-03-27 17:00:00|4167.75|4166.25|4170.75|4169.25|4171.25|4169.75|4167.25|4165.75|1313
1679936700000|2023-03-27 17:05:00|4170.25|4168.75|4170.25|4168.75|4172.25|4170.75|4169.25|4167.75|771
1679937000000|2023-03-27 17:10:00|4169.25|4167.75|4167.25|4165.75|4170.25|4168.75|4166.25|4164.75|626
1679937300000|2023-03-27 17:15:00|4166.25|4164.75|4170.25|4168.75|4170.25|4168.75|4166.25|4164.75|923
1679937600000|2023-03-27 17:20:00|4169.25|4167.75|4174.25|4172.75|4176.25|4174.75|4169.25|4167.75|2238
1679937900000|2023-03-27 17:25:00|4173.75|4172.25|4174.25|4172.75|4174.25|4172.75|4173.25|4171.75|504
1679938200000|2023-03-27 17:30:00|4175.25|4173.75|4175.25|4173.75|4176.25|4174.75|4173.25|4171.75|1405
1679938500000|2023-03-27 17:35:00|4174.75|4173.25|4173.25|4171.75|4175.25|4173.75|4172.75|4171.25|774
1679938800000|2023-03-27 17:40:00|4173.75|4172.25|4176.25|4174.75|4176.25|4174.75|4173.25|4171.75|385
1679939100000|2023-03-27 17:45:00|4175.25|4173.75|4175.25|4173.75|4176.75|4175.25|4174.25|4172.75|744
1679939400000|2023-03-27 17:50:00|4174.75|4173.25|4172.25|4170.75|4175.25|4173.75|4172.25|4170.75|479
1679939700000|2023-03-27 17:55:00|4172.75|4171.25|4171.25|4169.75|4174.25|4172.75|4171.25|4169.75|595
1679940000000|2023-03-27 18:00:00|4171.75|4170.25|4170.25|4168.75|4172.25|4170.75|4169.25|4167.75|645
1679940300000|2023-03-27 18:05:00|4169.25|4167.75|4171.25|4169.75|4171.25|4169.75|4169.25|4167.75|303
1679940600000|2023-03-27 18:10:00|4171.75|4170.25|4173.25|4171.75|4173.25|4171.75|4171.25|4169.75|480
1679940900000|2023-03-27 18:15:00|4172.75|4171.25|4174.25|4172.75|4174.25|4172.75|4172.25|4170.75|433
1679941200000|2023-03-27 18:20:00|4173.75|4172.25|4174.75|4173.25|4176.25|4174.75|4173.25|4171.75|514
1679941500000|2023-03-27 18:25:00|4175.25|4173.75|4176.25|4174.75|4177.25|4175.75|4175.25|4173.75|389
1679941800000|2023-03-27 18:30:00|4176.75|4175.25|4176.25|4174.75|4178.25|4176.75|4176.25|4174.75|582
1679942100000|2023-03-27 18:35:00|4176.75|4175.25|4177.25|4175.75|4179.25|4177.75|4176.25|4174.75|492
1679942400000|2023-03-27 18:40:00|4177.75|4176.25|4177.25|4175.75|4178.25|4176.75|4177.25|4175.75|243
1679942700000|2023-03-27 18:45:00|4177.75|4176.25|4178.25|4176.75|4179.25|4177.75|4176.25|4174.75|509
1679943000000|2023-03-27 18:50:00|4177.25|4175.75|4178.25|4176.75|4179.25|4177.75|4176.25|4174.75|1125
1679943300000|2023-03-27 18:55:00|4179.25|4177.75|4179.25|4177.75|4180.25|4178.75|4178.25|4176.75|403
1679943600000|2023-03-27 19:00:00|4179.75|4178.25|4178.25|4176.75|4181.25|4179.75|4178.25|4176.75|942
1679943900000|2023-03-27 19:05:00|4177.75|4176.25|4176.25|4174.75|4177.75|4176.25|4175.25|4173.75|497
1679944200000|2023-03-27 19:10:00|4177.25|4175.75|4176.25|4174.75|4177.25|4175.75|4175.25|4173.75|436
1679944500000|2023-03-27 19:15:00|4175.75|4174.25|4176.25|4174.75|4177.25|4175.75|4175.25|4173.75|403
1679944800000|2023-03-27 19:20:00|4175.25|4173.75|4177.75|4176.25|4178.25|4176.75|4175.25|4173.75|461
1679945100000|2023-03-27 19:25:00|4177.25|4175.75|4178.25|4176.75|4179.25|4177.75|4177.25|4175.75|379
1679945400000|2023-03-27 19:30:00|4177.75|4176.25|4178.25|4176.75|4179.25|4177.75|4177.25|4175.75|1656
1679945700000|2023-03-27 19:35:00|4179.25|4177.75|4176.25|4174.75|4179.25|4177.75|4175.25|4173.75|1521
1679946000000|2023-03-27 19:40:00|4177.25|4175.75|4176.25|4174.75|4177.25|4175.75|4175.25|4173.75|283
1679946300000|2023-03-27 19:45:00|4176.75|4175.25|4175.25|4173.75|4177.25|4175.75|4175.25|4173.75|494
1679946600000|2023-03-27 19:50:00|4174.25|4172.75|4178.25|4176.75|4179.25|4177.75|4172.25|4170.75|3954
1679946900000|2023-03-27 19:55:00|4177.25|4175.75|4175.25|4173.75|4177.25|4175.75|4174.25|4172.75|7257
1679947200000|2023-03-27 20:00:00|4178.8|4175.8|4182.2|4179.2|4182.5|4179.5|4178.2|4175.2|121
1679947500000|2023-03-27 20:05:00|4182.3|4179.3|4180.3|4177.3|4182.5|4179.5|4180|4177|0
1679947800000|2023-03-27 20:10:00|4180.6|4177.6|4181.5|4178.5|4181.9|4178.9|4180|4177|0
1679948100000|2023-03-27 20:15:00|4181.9|4178.9|4181.2|4178.2|4182.2|4179.2|4180.9|4177.9|0
1679948400000|2023-03-27 20:20:00|4181.5|4178.5|4181.9|4178.9|4182.2|4179.2|4181.5|4178.5|0
1679948700000|2023-03-27 20:25:00|4182.2|4179.2|4182.2|4179.2|4182.5|4179.5|4181.2|4178.2|0
1679949000000|2023-03-27 20:30:00|4182.5|4179.5|4183.4|4180.4|4183.4|4180.4|4181.9|4178.9|0
1679949300000|2023-03-27 20:35:00|4183.1|4180.1|4182.8|4179.8|4183.4|4180.4|4182.5|4179.5|0
1679949600000|2023-03-27 20:40:00|4183.1|4180.1|4184|4181|4184|4181|4182.8|4179.8|0
1679949900000|2023-03-27 20:45:00|4183.7|4180.7|4185.2|4182.2|4185.2|4182.2|4183.5|4180.5|0
1679950200000|2023-03-27 20:50:00|4184.9|4181.9|4184.6|4181.6|4184.9|4181.9|4184|4181|0
1679950500000|2023-03-27 20:55:00|4184.3|4181.3|4184.9|4181.9|4185.1|4182.1|4184|4181|0
1679950800000|2023-03-27 21:00:00|4184.7|4181.7|4184.3|4181.3|4184.8|4181.8|4184.3|4181.3|0
1679951400000|2023-03-27 21:10:00|4184.8|4181.8|4184.1|4181.1|4184.8|4181.8|4184|4181|0
1679951700000|2023-03-27 21:15:00|4184|4181|4184.1|4181.1|4184.1|4181.1|4184|4181|0
1679952000000|2023-03-27 21:20:00|4184.9|4181.9|4184.9|4181.9|4185.6|4182.6|4184.8|4181.8|0
1679952300000|2023-03-27 21:25:00|4184.8|4181.8|4184.9|4181.9|4185.1|4182.1|4184.8|4181.8|0
1679952600000|2023-03-27 21:30:00|4184.7|4181.7|4185|4182|4185.4|4182.4|4184.5|4181.5|0
1679952900000|2023-03-27 21:35:00|4184.9|4181.9|4184.9|4181.9|4185|4182|4184.9|4181.9|0
1679953200000|2023-03-27 21:40:00|4185|4182|4184.9|4181.9|4185|4182|4184.8|4181.8|0
1679953500000|2023-03-27 21:45:00|4183.9|4180.9|4183.9|4180.9|4183.9|4180.9|4183.9|4180.9|0
1679953800000|2023-03-27 21:50:00|4184|4181|4183.9|4180.9|4184.5|4181.5|4183.9|4180.9|0
1679954100000|2023-03-27 21:55:00|4183.8|4180.8|4183.7|4180.7|4184.1|4181.1|4183.4|4180.4|0
1679954400000|2023-03-27 22:00:00|4182.2|4179.2|4181.8|4178.8|4182.4|4179.4|4180.9|4177.9|0
1679954700000|2023-03-27 22:05:00|4182.1|4179.1|4180.2|4177.2|4182.1|4179.1|4179.5|4176.5|0
1679955000000|2023-03-27 22:10:00|4180.5|4177.5|4179.9|4176.9|4181.1|4178.1|4179.5|4176.5|0
1679955300000|2023-03-27 22:15:00|4179.7|4176.7|4179.2|4176.2|4179.9|4176.9|4178.9|4175.9|0
1679955600000|2023-03-27 22:20:00|4179.5|4176.5|4178.9|4175.9|4179.9|4176.9|4178.9|4175.9|0
1679955900000|2023-03-27 22:25:00|4178.6|4175.6|4179.5|4176.5|4179.5|4176.5|4178.6|4175.6|0
1679956200000|2023-03-27 22:30:00|4179.2|4176.2|4178.5|4175.5|4179.4|4176.4|4177.4|4174.4|0
1679956500000|2023-03-27 22:35:00|4178.6|4175.6|4178.6|4175.6|4178.6|4175.6|4178|4175|0
1679956800000|2023-03-27 22:40:00|4178.5|4175.5|4180.5|4177.5|4180.9|4177.9|4178.3|4175.3|0
1679957100000|2023-03-27 22:45:00|4180.2|4177.2|4180.9|4177.9|4181.2|4178.2|4180.2|4177.2|0
1679957400000|2023-03-27 22:50:00|4181.2|4178.2|4182.1|4179.1|4182.4|4179.4|4180.9|4177.9|0
1679957700000|2023-03-27 22:55:00|4181.8|4178.8|4182.7|4179.7|4183|4180|4181.8|4178.8|0
1679958000000|2023-03-27 23:00:00|4183|4180|4182.4|4179.4|4183.6|4180.6|4182.1|4179.1|0
1679958300000|2023-03-27 23:05:00|4182.7|4179.7|4182.7|4179.7|4183|4180|4182.1|4179.1|0
1679958600000|2023-03-27 23:10:00|4183|4180|4183.3|4180.3|4183.9|4180.9|4182.7|4179.7|0
1679958900000|2023-03-27 23:15:00|4183.5|4180.5|4182.7|4179.7|4183.9|4180.9|4182.7|4179.7|0
1679959200000|2023-03-27 23:20:00|4183|4180|4183|4180|4183.6|4180.6|4182.7|4179.7|0
1679959500000|2023-03-27 23:25:00|4183.2|4180.2|4183.3|4180.3|4183.9|4180.9|4183|4180|0
1679959800000|2023-03-27 23:30:00|4183.6|4180.6|4183|4180|4184.6|4181.6|4183|4180|0
1679960100000|2023-03-27 23:35:00|4183.3|4180.3|4183.3|4180.3|4183.9|4180.9|4183|4180|0
1679960400000|2023-03-27 23:40:00|4183.5|4180.5|4183|4180|4183.5|4180.5|4182.7|4179.7|0
1679960700000|2023-03-27 23:45:00|4182.7|4179.7|4183.6|4180.6|4183.6|4180.6|4182.5|4179.5|0
1679961000000|2023-03-27 23:50:00|4183.9|4180.9|4183|4180|4184.2|4181.2|4182.4|4179.4|0
1679961300000|2023-03-27 23:55:00|4182.7|4179.7|4184.2|4181.2|4184.9|4181.9|4182.7|4179.7|0
1679961600000|2023-03-28 00:00:00|4183.9|4180.9|4179.2|4176.2|4184.6|4181.6|4178.9|4175.9|0
1679961900000|2023-03-28 00:05:00|4178.5|4175.5|4179|4176|4179.2|4176.2|4177.6|4174.6|0
1679962200000|2023-03-28 00:10:00|4179.2|4176.2|4180.2|4177.2|4181.7|4178.7|4178.5|4175.5|0
1679962500000|2023-03-28 00:15:00|4180|4177|4176.5|4174.5|4180.5|4178.5|4175.5|4173.5|516
1679962800000|2023-03-28 00:20:00|4175.5|4173.5|4176.5|4174.5|4176.5|4174.5|4175.5|4173.5|85
1679963100000|2023-03-28 00:25:00|4177.5|4175.5|4175.5|4173.5|4177.5|4175.5|4175.5|4173.5|101
1679963400000|2023-03-28 00:30:00|4176.5|4174.5|4175.5|4173.5|4176.5|4174.5|4175.5|4173.5|73
1679963700000|2023-03-28 00:35:00|4176.5|4174.5|4177.5|4175.5|4177.5|4175.5|4176.5|4174.5|108
1679964000000|2023-03-28 00:40:00|4178.5|4176.5|4178.5|4176.5|4178.5|4176.5|4177.5|4175.5|136
1679964300000|2023-03-28 00:45:00|4177.5|4175.5|4175.5|4173.5|4178.5|4176.5|4175.5|4173.5|89
1679964600000|2023-03-28 00:50:00|4176.5|4174.5|4176.5|4174.5|4176.5|4174.5|4175.5|4173.5|428
1679964900000|2023-03-28 00:55:00|4177.5|4175.5|4176.5|4174.5|4177.5|4175.5|4176.5|4174.5|37
1679965200000|2023-03-28 01:00:00|4175.5|4173.5|4177.5|4175.5|4177.5|4175.5|4175.5|4173.5|117
1679965500000|2023-03-28 01:05:00|4176.5|4174.5|4178.5|4176.5|4179.5|4177.5|4176.5|4174.5|126
1679965800000|2023-03-28 01:10:00|4177.5|4175.5|4175.5|4173.5|4177.5|4175.5|4175.5|4173.5|145
1679966100000|2023-03-28 01:15:00|4176|4174|4175.5|4173.5|4176.5|4174.5|4175.5|4173.5|101
1679966400000|2023-03-28 01:20:00|||||||||77
1679966700000|2023-03-28 01:25:00|4176.5|4174.5|4176.5|4174.5|4176.5|4174.5|4175.5|4173.5|54
1679967000000|2023-03-28 01:30:00|4177.5|4175.5|4179|4177|4181.5|4179.5|4176.5|4174.5|433
1679967300000|2023-03-28 01:35:00|4179.5|4177.5|4177.5|4175.5|4179.5|4177.5|4177.5|4175.5|45
1679967600000|2023-03-28 01:40:00|4177|4175|4176|4174|4177.5|4175.5|4175|4173|179
1679967900000|2023-03-28 01:45:00|4175.5|4173.5|4174.5|4172.5|4176.5|4174.5|4174.5|4172.5|77
1679968200000|2023-03-28 01:50:00|4175.5|4173.5|4173.5|4171.5|4175.5|4173.5|4173.5|4171.5|83
1679968500000|2023-03-28 01:55:00|4174.5|4172.5|4173.5|4171.5|4174.5|4172.5|4173.5|4171.5|65
1679968800000|2023-03-28 02:00:00|4173|4171|4173.5|4171.5|4173.5|4171.5|4171.5|4169.5|111
1679969100000|2023-03-28 02:05:00|4174.5|4172.5|4174.5|4172.5|4175.5|4173.5|4174.5|4172.5|118
1679969400000|2023-03-28 02:10:00|4174|4172|4173.5|4171.5|4174.5|4172.5|4173.5|4171.5|103
1679969700000|2023-03-28 02:15:00|4172.5|4170.5|4173.5|4171.5|4174.5|4172.5|4172.5|4170.5|126
1679970000000|2023-03-28 02:20:00|4174.5|4172.5|4174.5|4172.5|4175.5|4173.5|4174.5|4172.5|219
1679970300000|2023-03-28 02:25:00|4175.5|4173.5|4175.5|4173.5|4175.5|4173.5|4174.5|4172.5|71
1679970600000|2023-03-28 02:30:00|4175|4173|4175.5|4173.5|4175.5|4173.5|4175|4173|27
1679970900000|2023-03-28 02:35:00|4174.5|4172.5|4174.5|4172.5|4175.5|4173.5|4174.5|4172.5|63
1679971200000|2023-03-28 02:40:00|4175.5|4173.5|4175.5|4173.5|4175.5|4173.5|4175|4173|58
1679971500000|2023-03-28 02:45:00|4176.5|4174.5|4176.5|4174.5|4176.5|4174.5|4175.5|4173.5|58
1679971800000|2023-03-28 02:50:00|4176|4174|4177.5|4175.5|4177.5|4175.5|4174.5|4172.5|104
1679972100000|2023-03-28 02:55:00|4177|4175|4177.5|4175.5|4178.5|4176.5|4175.5|4173.5|152
1679972400000|2023-03-28 03:00:00|4178.5|4176.5|4178.5|4176.5|4178.5|4176.5|4177.5|4175.5|49
1679972700000|2023-03-28 03:05:00|4179.5|4177.5|4180.5|4178.5|4180.5|4178.5|4179.5|4177.5|147
1679973000000|2023-03-28 03:10:00|4179.5|4177.5|4179.5|4177.5|4180.5|4178.5|4179.5|4177.5|55
1679973300000|2023-03-28 03:15:00|4178.5|4176.5|4178.5|4176.5|4179.5|4177.5|4178.5|4176.5|42
1679973600000|2023-03-28 03:20:00|4177.5|4175.5|4178.5|4176.5|4178.5|4176.5|4177.5|4175.5|78
1679974200000|2023-03-28 03:30:00|4179|4177|4178.5|4176.5|4179.5|4177.5|4178.5|4176.5|11
1679974500000|2023-03-28 03:35:00|4178|4176|4178.5|4176.5|4178.5|4176.5|4178|4176|38
1679974800000|2023-03-28 03:40:00|4177.5|4175.5|4178.5|4176.5|4178.5|4176.5|4177.5|4175.5|22
1679975100000|2023-03-28 03:45:00|4179|4177|4179.5|4177.5|4179.5|4177.5|4178.5|4176.5|200
1679975400000|2023-03-28 03:50:00|4178.5|4176.5|4179.5|4177.5|4179.5|4177.5|4178.5|4176.5|44
1679975700000|2023-03-28 03:55:00|4179|4177|4179|4177|4179.5|4177.5|4178.5|4176.5|32
1679976000000|2023-03-28 04:00:00|4179.5|4177.5|4179.5|4177.5|4179.5|4177.5|4178.5|4176.5|56
1679976300000|2023-03-28 04:05:00|||||||||13
1679976600000|2023-03-28 04:10:00|4178.5|4176.5|4178.5|4176.5|4178.5|4176.5|4178.5|4176.5|18
1679976900000|2023-03-28 04:15:00|4179|4177|4179.5|4177.5|4179.5|4177.5|4178.5|4176.5|88
1679977200000|2023-03-28 04:20:00|||||||||7
1679977500000|2023-03-28 04:25:00|||||||||3
1679977800000|2023-03-28 04:30:00|||||||||5
1679978100000|2023-03-28 04:35:00|4178.5|4176.5|4178.5|4176.5|4179|4177|4178.5|4176.5|68
1679978400000|2023-03-28 04:40:00|4179.5|4177.5|4179|4177|4179.5|4177.5|4178.5|4176.5|15
1679978700000|2023-03-28 04:45:00|4179.5|4177.5|4179.5|4177.5|4179.5|4177.5|4178.5|4176.5|29
1679979000000|2023-03-28 04:50:00|||||||||5
1679979300000|2023-03-28 04:55:00|4180.5|4178.5|4179.5|4177.5|4180.5|4178.5|4179.5|4177.5|116
1679979600000|2023-03-28 05:00:00|4179|4177|4180.5|4178.5|4180.5|4178.5|4178.5|4176.5|217
1679979900000|2023-03-28 05:05:00|4180|4178|4182.5|4180.5|4182.5|4180.5|4180|4178|382
1679980200000|2023-03-28 05:10:00|4183.5|4181.5|4182.5|4180.5|4183.5|4181.5|4182.5|4180.5|426
1679980500000|2023-03-28 05:15:00|4181.5|4179.5|4181.5|4179.5|4181.5|4179.5|4181|4179|105
1679980800000|2023-03-28 05:20:00|4180.5|4178.5|4180.5|4178.5|4181.5|4179.5|4180.5|4178.5|91
1679981100000|2023-03-28 05:25:00|4181|4179|4180.5|4178.5|4181.5|4179.5|4179.5|4177.5|122
1679981400000|2023-03-28 05:30:00|4179.5|4177.5|4180.5|4178.5|4180.5|4178.5|4179.5|4177.5|73
1679981700000|2023-03-28 05:35:00|4181.5|4179.5|4182.5|4180.5|4182.5|4180.5|4180.5|4178.5|115
1679982000000|2023-03-28 05:40:00|4183.5|4181.5|4183.5|4181.5|4183.5|4181.5|4182.5|4180.5|82
1679982300000|2023-03-28 05:45:00|4182.5|4180.5|4181.5|4179.5|4184.5|4182.5|4181.5|4179.5|541
1679982600000|2023-03-28 05:50:00|4182|4180|4182.5|4180.5|4184.5|4182.5|4182|4180|371
1679982900000|2023-03-28 05:55:00|4181.5|4179.5|4181.5|4179.5|4181.5|4179.5|4181.5|4179.5|293
1679983200000|2023-03-28 06:00:00|4181.25|4179.75|4186.25|4184.75|4187.25|4185.75|4181.25|4179.75|2149
1679983500000|2023-03-28 06:05:00|4185.25|4183.75|4191.25|4189.75|4191.25|4189.75|4185.25|4183.75|2072
1679983800000|2023-03-28 06:10:00|4190.25|4188.75|4191.25|4189.75|4194.25|4192.75|4190.25|4188.75|1466
1679984100000|2023-03-28 06:15:00|4192.25|4190.75|4189.75|4188.25|4192.25|4190.75|4189.25|4187.75|1321
1679984400000|2023-03-28 06:20:00|4189.25|4187.75|4192.25|4190.75|4192.25|4190.75|4189.25|4187.75|475
1679984700000|2023-03-28 06:25:00|4191.25|4189.75|4191.25|4189.75|4192.25|4190.75|4191.25|4189.75|1042
1679985000000|2023-03-28 06:30:00|4192.25|4190.75|4193.25|4191.75|4194.25|4192.75|4191.25|4189.75|1021
1679985300000|2023-03-28 06:35:00|4193.75|4192.25|4195.25|4193.75|4195.25|4193.75|4193.25|4191.75|1776
1679985600000|2023-03-28 06:40:00|4194.75|4193.25|4195.25|4193.75|4196.25|4194.75|4194.25|4192.75|1237
1679985900000|2023-03-28 06:45:00|4194.25|4192.75|4194.25|4192.75|4196.25|4194.75|4192.25|4190.75|1776
1679986200000|2023-03-28 06:50:00|4195.25|4193.75|4194.25|4192.75|4196.25|4194.75|4193.25|4191.75|962
1679986500000|2023-03-28 06:55:00|4193.25|4191.75|4194.25|4192.75|4195.25|4193.75|4193.25|4191.75|1367
1679986800000|2023-03-28 07:00:00|4193.25|4191.75|4202.25|4200.75|4206.25|4204.75|4193.25|4191.75|17540
1679987100000|2023-03-28 07:05:00|4203.25|4201.75|4200.25|4198.75|4204.25|4202.75|4197.25|4195.75|9899
1679987400000|2023-03-28 07:10:00|4200.75|4199.25|4192.25|4190.75|4202.25|4200.75|4192.25|4190.75|7053
1679987700000|2023-03-28 07:15:00|4191.25|4189.75|4192.25|4190.75|4194.25|4192.75|4189.25|4187.75|7433
1679988000000|2023-03-28 07:20:00|4191.25|4189.75|4192.25|4190.75|4193.25|4191.75|4187.25|4185.75|3885
1679988300000|2023-03-28 07:25:00|4191.25|4189.75|4192.25|4190.75|4192.75|4191.25|4189.25|4187.75|4726
1679988600000|2023-03-28 07:30:00|4191.25|4189.75|4190.25|4188.75|4191.25|4189.75|4187.25|4185.75|5222
1679988900000|2023-03-28 07:35:00|4189.75|4188.25|4197.25|4195.75|4197.25|4195.75|4189.25|4187.75|4734
1679989200000|2023-03-28 07:40:00|4197.54|4196.04|4192.54|4191.04|4197.54|4196.04|4192.54|4191.04|4009
1679989500000|2023-03-28 07:45:00|4193.54|4192.04|4190.54|4189.04|4195.54|4194.04|4190.54|4189.04|4012
1679989800000|2023-03-28 07:50:00|4191.54|4190.04|4186.54|4185.04|4191.54|4190.04|4183.04|4181.54|8008
1679990100000|2023-03-28 07:55:00|4187.54|4186.04|4183.54|4182.04|4188.54|4187.04|4181.54|4180.04|4609
1679990400000|2023-03-28 08:00:00|4182.54|4181.04|4182.54|4181.04|4184.54|4183.04|4181.54|4180.04|3615
1679990700000|2023-03-28 08:05:00|4181.54|4180.04|4185.54|4184.04|4185.54|4184.04|4179.54|4178.04|5787
1679991000000|2023-03-28 08:10:00|4186.04|4184.54|4185.54|4184.04|4187.54|4186.04|4185.54|4184.04|4112
1679991300000|2023-03-28 08:15:00|4184.54|4183.04|4185.54|4184.04|4187.54|4186.04|4184.54|4183.04|2310
1679991600000|2023-03-28 08:20:00|4184.54|4183.04|4182.54|4181.04|4184.54|4183.04|4181.54|4180.04|3174
1679991900000|2023-03-28 08:25:00|4183.04|4181.54|4182.54|4181.04|4184.54|4183.04|4181.54|4180.04|2542
1679992200000|2023-03-28 08:30:00|4182.04|4180.54|4182.54|4181.04|4185.54|4184.04|4180.54|4179.04|2747
1679992500000|2023-03-28 08:35:00|4183.54|4182.04|4178.54|4177.04|4183.54|4182.04|4178.54|4177.04|3416
1679992800000|2023-03-28 08:40:00|4179.54|4178.04|4179.54|4178.04|4180.54|4179.04|4176.54|4175.04|3467
1679993100000|2023-03-28 08:45:00|4180.04|4178.54|4176.54|4175.04|4180.54|4179.04|4176.54|4175.04|5273
1679993400000|2023-03-28 08:50:00|4177.04|4175.54|4179.54|4178.04|4179.54|4178.04|4175.54|4174.04|2284
1679993700000|2023-03-28 08:55:00|4180.54|4179.04|4176.54|4175.04|4180.54|4179.04|4175.54|4174.04|2230
1679994000000|2023-03-28 09:00:00|4175.54|4174.04|4179.54|4178.04|4180.54|4179.04|4175.54|4174.04|1968
1679994300000|2023-03-28 09:05:00|4179.04|4177.54|4176.54|4175.04|4180.54|4179.04|4176.54|4175.04|1561
1679994600000|2023-03-28 09:10:00|4175.54|4174.04|4176.54|4175.04|4177.54|4176.04|4171.54|4170.04|4538
1679994900000|2023-03-28 09:15:00|4176.04|4174.54|4177.54|4176.04|4179.54|4178.04|4175.54|4174.04|2274
1679995200000|2023-03-28 09:20:00|4176.54|4175.04|4178.54|4177.04|4178.54|4177.04|4176.54|4175.04|4473
1679995500000|2023-03-28 09:25:00|4178.04|4176.54|4179.04|4177.54|4179.54|4178.04|4177.54|4176.04|2881
1679995800000|2023-03-28 09:30:00|4178.54|4177.04|4178.04|4176.54|4180.54|4179.04|4176.54|4175.04|1202
1679996100000|2023-03-28 09:35:00|4178.54|4177.04|4174.54|4173.04|4178.54|4177.04|4174.54|4173.04|1705
1679996400000|2023-03-28 09:40:00|4173.54|4172.04|4168.54|4167.04|4174.54|4173.04|4168.54|4167.04|4132
1679996700000|2023-03-28 09:45:00|4167.54|4166.04|4167.54|4166.04|4168.54|4167.04|4164.54|4163.04|4019
1679997000000|2023-03-28 09:50:00|4168.54|4167.04|4171.54|4170.04|4171.54|4170.04|4166.54|4165.04|4764
1679997300000|2023-03-28 09:55:00|4170.54|4169.04|4166.54|4165.04|4171.54|4170.04|4164.54|4163.04|6769
1679997600000|2023-03-28 10:00:00|4165.54|4164.04|4169.54|4168.04|4170.54|4169.04|4165.54|4164.04|3965
1679997900000|2023-03-28 10:05:00|4168.54|4167.04|4170.54|4169.04|4170.54|4169.04|4167.54|4166.04|4329
1679998200000|2023-03-28 10:10:00|4171.54|4170.04|4175.54|4174.04|4176.54|4175.04|4171.54|4170.04|5966
1679998500000|2023-03-28 10:15:00|4174.54|4173.04|4174.54|4173.04|4175.54|4174.04|4173.54|4172.04|1727
1679998800000|2023-03-28 10:20:00|4174.04|4172.54|4173.54|4172.04|4175.54|4174.04|4173.54|4172.04|2505
1679999100000|2023-03-28 10:25:00|4172.54|4171.04|4173.54|4172.04|4174.54|4173.04|4171.54|4170.04|2887
1679999400000|2023-03-28 10:30:00|4173.04|4171.54|4171.54|4170.04|4173.54|4172.04|4170.54|4169.04|4282
1679999700000|2023-03-28 10:35:00|4170.54|4169.04|4169.54|4168.04|4170.54|4169.04|4168.54|4167.04|2137
1680000000000|2023-03-28 10:40:00|4168.54|4167.04|4165.54|4164.04|4168.54|4167.04|4163.54|4162.04|3818
1680000300000|2023-03-28 10:45:00|4164.54|4163.04|4161.54|4160.04|4164.54|4163.04|4161.54|4160.04|3430
1680000600000|2023-03-28 10:50:00|4162.54|4161.04|4160.54|4159.04|4162.54|4161.04|4160.54|4159.04|10088
1680000900000|2023-03-28 10:55:00|4161.54|4160.04|4166.54|4165.04|4166.54|4165.04|4160.54|4159.04|7186
1680001200000|2023-03-28 11:00:00|4165.54|4164.04|4166.54|4165.04|4166.54|4165.04|4163.54|4162.04|1837
1680001500000|2023-03-28 11:05:00|4166.04|4164.54|4167.54|4166.04|4167.54|4166.04|4164.54|4163.04|1427
1680001800000|2023-03-28 11:10:00|4168.54|4167.04|4170.54|4169.04|4170.54|4169.04|4168.54|4167.04|2619
1680002100000|2023-03-28 11:15:00|4169.54|4168.04|4173.54|4172.04|4173.54|4172.04|4169.54|4168.04|1688
1680002400000|2023-03-28 11:20:00|4172.54|4171.04|4173.54|4172.04|4174.54|4173.04|4172.54|4171.04|3233
1680002700000|2023-03-28 11:25:00|4174.54|4173.04|4176.54|4175.04|4176.54|4175.04|4174.54|4173.04|2914
1680003000000|2023-03-28 11:30:00|4175.54|4174.04|4175.54|4174.04|4176.54|4175.04|4174.54|4173.04|2603
1680003300000|2023-03-28 11:35:00|4176.54|4175.04|4175.54|4174.04|4176.54|4175.04|4175.54|4174.04|1029
1680003600000|2023-03-28 11:40:00|4175.28|4173.78|4174.28|4172.78|4176.28|4174.78|4174.28|4172.78|3874
1680003900000|2023-03-28 11:45:00|4175.28|4173.78|4177.28|4175.78|4177.28|4175.78|4175.28|4173.78|3161
1680004200000|2023-03-28 11:50:00|4176.28|4174.78|4174.28|4172.78|4176.28|4174.78|4174.28|4172.78|4106
1680004500000|2023-03-28 11:55:00|4174.78|4173.28|4170.28|4168.78|4174.78|4173.28|4170.28|4168.78|3948
1680004800000|2023-03-28 12:00:00|4171.28|4169.78|4170.28|4168.78|4171.28|4169.78|4168.28|4166.78|2617
1680005100000|2023-03-28 12:05:00|4170.78|4169.28|4170.78|4169.28|4171.28|4169.78|4169.78|4168.28|3246
1680005400000|2023-03-28 12:10:00|4171.28|4169.78|4174.28|4172.78|4174.28|4172.78|4170.78|4169.28|1911
1680005700000|2023-03-28 12:15:00|4173.28|4171.78|4173.28|4171.78|4174.28|4172.78|4172.28|4170.78|2011
1680006000000|2023-03-28 12:20:00|4172.28|4170.78|4170.28|4168.78|4172.28|4170.78|4168.28|4166.78|1634
1680006300000|2023-03-28 12:25:00|4169.28|4167.78|4163.28|4161.78|4170.28|4168.78|4163.28|4161.78|5142
1680006600000|2023-03-28 12:30:00|4162.28|4160.78|4160.28|4158.78|4164.28|4162.78|4160.28|4158.78|3738
1680006900000|2023-03-28 12:35:00|4159.28|4157.78|4159.28|4157.78|4161.28|4159.78|4157.28|4155.78|4685
1680007200000|2023-03-28 12:40:00|4159.78|4158.28|4159.78|4158.28|4160.28|4158.78|4157.28|4155.78|3061
1680007500000|2023-03-28 12:45:00|4160.28|4158.78|4161.28|4159.78|4162.28|4160.78|4158.28|4156.78|3139
1680007800000|2023-03-28 12:50:00|4160.28|4158.78|4161.28|4159.78|4163.28|4161.78|4159.28|4157.78|1674
1680008100000|2023-03-28 12:55:00|4162.28|4160.78|4160.28|4158.78|4163.28|4161.78|4160.28|4158.78|2645
1680008400000|2023-03-28 13:00:00|4159.28|4157.78|4164.28|4162.78|4164.28|4162.78|4159.28|4157.78|3268
1680008700000|2023-03-28 13:05:00|4163.28|4161.78|4164.28|4162.78|4165.28|4163.78|4162.28|4160.78|1616
1680009000000|2023-03-28 13:10:00|4164.78|4163.28|4164.78|4163.28|4165.28|4163.78|4162.28|4160.78|1733
1680009300000|2023-03-28 13:15:00|4165.28|4163.78|4163.28|4161.78|4165.28|4163.78|4163.28|4161.78|1066
1680009600000|2023-03-28 13:20:00|4162.28|4160.78|4161.28|4159.78|4163.28|4161.78|4161.28|4159.78|6358
1680009900000|2023-03-28 13:25:00|4160.28|4158.78|4164.28|4162.78|4164.28|4162.78|4159.28|4157.78|1991
1680010200000|2023-03-28 13:30:00|4163.28|4161.78|4161.28|4159.78|4164.28|4162.78|4157.28|4155.78|5104
1680010500000|2023-03-28 13:35:00|4161.78|4160.28|4163.28|4161.78|4163.28|4161.78|4158.28|4156.78|2747
1680010800000|2023-03-28 13:40:00|4164.28|4162.78|4163.28|4161.78|4165.28|4163.78|4160.28|4158.78|6789
1680011100000|2023-03-28 13:45:00|4162.78|4161.28|4163.28|4161.78|4165.28|4163.78|4161.28|4159.78|3946
1680011400000|2023-03-28 13:50:00|4164.28|4162.78|4165.28|4163.78|4165.28|4163.78|4161.28|4159.78|2825
1680011700000|2023-03-28 13:55:00|4164.78|4163.28|4159.28|4157.78|4165.28|4163.78|4157.28|4155.78|2362
1680012000000|2023-03-28 14:00:00|4158.78|4157.28|4162.28|4160.78|4164.28|4162.78|4157.28|4155.78|3790
1680012300000|2023-03-28 14:05:00|4163.28|4161.78|4165.78|4164.28|4166.28|4164.78|4161.28|4159.78|3356
1680012600000|2023-03-28 14:10:00|4165.73|4164.23|4167.23|4165.73|4169.23|4167.73|4165.73|4164.23|4829
1680012900000|2023-03-28 14:15:00|4168.23|4166.73|4170.23|4168.73|4171.23|4169.73|4165.23|4163.73|4461
1680013200000|2023-03-28 14:20:00|4171.23|4169.73|4170.23|4168.73|4172.23|4170.73|4169.23|4167.73|4532
1680013500000|2023-03-28 14:25:00|4169.23|4167.73|4171.23|4169.73|4172.23|4170.73|4166.23|4164.73|3805
1680013800000|2023-03-28 14:30:00|4170.23|4168.73|4158.23|4156.73|4170.23|4168.73|4158.23|4156.73|8185
1680014100000|2023-03-28 14:35:00|4159.23|4157.73|4162.23|4160.73|4164.23|4162.73|4158.23|4156.73|5218
1680014400000|2023-03-28 14:40:00|4163.23|4161.73|4164.23|4162.73|4165.23|4163.73|4162.23|4160.73|3741
1680014700000|2023-03-28 14:45:00|4165.23|4163.73|4167.23|4165.73|4167.23|4165.73|4163.23|4161.73|3232
1680015000000|2023-03-28 14:50:00|4168.23|4166.73|4168.23|4166.73|4168.23|4166.73|4165.23|4163.73|8530
1680015300000|2023-03-28 14:55:00|4167.23|4165.73|4166.23|4164.73|4169.23|4167.73|4165.23|4163.73|3509
1680015600000|2023-03-28 15:00:00|4167.23|4165.73|4169.23|4167.73|4170.23|4168.73|4166.23|4164.73|2734
1680015900000|2023-03-28 15:05:00|4170.23|4168.73|4167.23|4165.73|4171.23|4169.73|4167.23|4165.73|3480
1680016200000|2023-03-28 15:10:00|4167.73|4166.23|4168.23|4166.73|4169.23|4167.73|4166.73|4165.23|3464
1680016500000|2023-03-28 15:15:00|4169.23|4167.73|4169.23|4167.73|4170.23|4168.73|4166.73|4165.23|5729
1680016800000|2023-03-28 15:20:00|4168.73|4167.23|4169.23|4167.73|4169.23|4167.73|4166.23|4164.73|5985
1680017100000|2023-03-28 15:25:00|4169.73|4168.23|4170.23|4168.73|4171.23|4169.73|4168.23|4166.73|23645
1680017400000|2023-03-28 15:30:00|4171.23|4169.73|4169.23|4167.73|4173.23|4171.73|4169.23|4167.73|35969
1680017700000|2023-03-28 15:35:00|4170.23|4168.73|4173.23|4171.73|4174.23|4172.73|4169.23|4167.73|17868
1680018000000|2023-03-28 15:40:00|4174.23|4172.73|4173.23|4171.73|4174.23|4172.73|4172.23|4170.73|4215
1680018300000|2023-03-28 15:45:00|4172.23|4170.73|4172.23|4170.73|4174.23|4172.73|4171.23|4169.73|3063
1680018600000|2023-03-28 15:50:00|4173.23|4171.73|4173.23|4171.73|4174.23|4172.73|4172.23|4170.73|3548
1680018900000|2023-03-28 15:55:00|4172.23|4170.73|4172.23|4170.73|4173.23|4171.73|4171.23|4169.73|4010
1680019200000|2023-03-28 16:00:00|4173.23|4171.73|4171.23|4169.73|4173.23|4171.73|4171.23|4169.73|2523
1680019500000|2023-03-28 16:05:00|4170.23|4168.73|4168.23|4166.73|4171.23|4169.73|4168.23|4166.73|5040
1680019800000|2023-03-28 16:10:00|4168.73|4167.23|4169.23|4167.73|4170.23|4168.73|4168.23|4166.73|2635
1680020100000|2023-03-28 16:15:00|4168.23|4166.73|4166.23|4164.73|4168.23|4166.73|4165.23|4163.73|2684
1680020400000|2023-03-28 16:20:00|4167.23|4165.73|4166.23|4164.73|4167.23|4165.73|4165.23|4163.73|3300
1680020700000|2023-03-28 16:25:00|4167.23|4165.73|4165.23|4163.73|4167.23|4165.73|4165.23|4163.73|856
1680021000000|2023-03-28 16:30:00|4164.23|4162.73|4165.23|4163.73|4166.23|4164.73|4163.23|4161.73|5042
1680021300000|2023-03-28 16:35:00|4165.73|4164.23|4167.23|4165.73|4167.23|4165.73|4165.73|4164.23|1411
1680021600000|2023-03-28 16:40:00|4168.23|4166.73|4167.23|4165.73|4168.23|4166.73|4166.23|4164.73|1711
1680021900000|2023-03-28 16:45:00|4166.73|4165.23|4168.23|4166.73|4169.23|4167.73|4166.23|4164.73|1243
1680022200000|2023-03-28 16:50:00|4167.23|4165.73|4166.23|4164.73|4168.23|4166.73|4166.23|4164.73|891
1680022500000|2023-03-28 16:55:00|4166.73|4165.23|4167.23|4165.73|4167.23|4165.73|4166.23|4164.73|397
1680022800000|2023-03-28 17:00:00|4166.73|4165.23|4164.23|4162.73|4167.23|4165.73|4164.23|4162.73|596
1680023100000|2023-03-28 17:05:00|4163.23|4161.73|4164.23|4162.73|4165.23|4163.73|4163.23|4161.73|2109
1680023400000|2023-03-28 17:10:00|4163.23|4161.73|4163.23|4161.73|4165.23|4163.73|4163.23|4161.73|1414
1680023700000|2023-03-28 17:15:00|4162.23|4160.73|4164.23|4162.73|4164.23|4162.73|4162.23|4160.73|3002
1680024000000|2023-03-28 17:20:00|4163.73|4162.23|4163.23|4161.73|4164.23|4162.73|4163.23|4161.73|416
1680024300000|2023-03-28 17:25:00|4162.23|4160.73|4163.23|4161.73|4163.23|4161.73|4162.23|4160.73|861
1680024600000|2023-03-28 17:30:00|4162.73|4161.23|4158.23|4156.73|4164.23|4162.73|4158.23|4156.73|1985
1680024900000|2023-03-28 17:35:00|4158.73|4157.23|4156.23|4154.73|4159.23|4157.73|4156.23|4154.73|1402
1680025200000|2023-03-28 17:40:00|4156.73|4155.23|4156.23|4154.73|4157.23|4155.73|4155.23|4153.73|1726
1680025500000|2023-03-28 17:45:00|4155.73|4154.23|4156.23|4154.73|4156.23|4154.73|4155.23|4153.73|758
1680025800000|2023-03-28 17:50:00|4155.23|4153.73|4155.23|4153.73|4155.23|4153.73|4154.23|4152.73|850
1680026100000|2023-03-28 17:55:00|4156.23|4154.73|4154.23|4152.73|4156.23|4154.73|4153.23|4151.73|973
1680026400000|2023-03-28 18:00:00|4153.23|4151.73|4158.23|4156.73|4158.23|4156.73|4153.23|4151.73|2836
1680026700000|2023-03-28 18:05:00|4157.23|4155.73|4157.23|4155.73|4158.23|4156.73|4156.73|4155.23|827
1680027000000|2023-03-28 18:10:00|4156.23|4154.73|4156.23|4154.73|4157.23|4155.73|4155.23|4153.73|620
1680027300000|2023-03-28 18:15:00|4157.23|4155.73|4158.23|4156.73|4158.23|4156.73|4157.23|4155.73|330
1680027600000|2023-03-28 18:20:00|4158.73|4157.23|4157.23|4155.73|4159.23|4157.73|4156.23|4154.73|500
1680027900000|2023-03-28 18:25:00|4156.73|4155.23|4157.23|4155.73|4158.23|4156.73|4156.23|4154.73|344
1680028200000|2023-03-28 18:30:00|4156.23|4154.73|4155.23|4153.73|4157.23|4155.73|4155.23|4153.73|1689
1680028500000|2023-03-28 18:35:00|4156.23|4154.73|4157.23|4155.73|4158.23|4156.73|4155.23|4153.73|348
1680028800000|2023-03-28 18:40:00|4158.23|4156.73|4159.23|4157.73|4159.23|4157.73|4157.23|4155.73|469
1680029100000|2023-03-28 18:45:00|4160.23|4158.73|4159.23|4157.73|4162.23|4160.73|4159.23|4157.73|553
1680029400000|2023-03-28 18:50:00|4160.23|4158.73|4160.23|4158.73|4161.23|4159.73|4159.23|4157.73|915
1680029700000|2023-03-28 18:55:00|4159.23|4157.73|4160.73|4159.23|4161.23|4159.73|4159.23|4157.73|457
1680030000000|2023-03-28 19:00:00|4161.23|4159.73|4161.23|4159.73|4163.23|4161.73|4161.23|4159.73|587
1680030300000|2023-03-28 19:05:00|4160.73|4159.23|4162.23|4160.73|4162.23|4160.73|4160.23|4158.73|531
1680030600000|2023-03-28 19:10:00|4162.73|4161.23|4161.23|4159.73|4163.23|4161.73|4160.23|4158.73|865
1680030900000|2023-03-28 19:15:00|4161.73|4160.23|4160.73|4159.23|4162.23|4160.73|4160.23|4158.73|328
1680031200000|2023-03-28 19:20:00|4161.23|4159.73|4160.23|4158.73|4161.23|4159.73|4160.23|4158.73|425
1680031500000|2023-03-28 19:25:00|4160.73|4159.23|4160.23|4158.73|4161.23|4159.73|4158.23|4156.73|656
1680031800000|2023-03-28 19:30:00|4159.23|4157.73|4161.23|4159.73|4161.23|4159.73|4158.23|4156.73|857
1680032100000|2023-03-28 19:35:00|4162.23|4160.73|4161.23|4159.73|4162.73|4161.23|4159.23|4157.73|1262
1680032400000|2023-03-28 19:40:00|4162.23|4160.73|4161.23|4159.73|4162.23|4160.73|4161.23|4159.73|290
1680032700000|2023-03-28 19:45:00|4160.73|4159.23|4162.23|4160.73|4162.23|4160.73|4160.23|4158.73|455
1680033000000|2023-03-28 19:50:00|4163.73|4162.23|4163.23|4161.73|4166.23|4164.73|4162.23|4160.73|2163
1680033300000|2023-03-28 19:55:00|4162.23|4160.73|4165.23|4163.73|4165.73|4164.23|4162.23|4160.73|4633
1680033600000|2023-03-28 20:00:00|4165.38|4162.38|4171.88|4168.88|4173.08|4170.08|4165.38|4162.38|85
1680033900000|2023-03-28 20:05:00|4172.18|4169.18|4171.18|4168.18|4172.18|4169.18|4170.58|4167.58|0
1680034200000|2023-03-28 20:10:00|4170.88|4167.88|4169.38|4166.38|4171.18|4168.18|4169.38|4166.38|0
1680034500000|2023-03-28 20:15:00|4169.48|4166.48|4171.18|4168.18|4171.48|4168.48|4169.38|4166.38|0
1680034800000|2023-03-28 20:20:00|4171.48|4168.48|4171.48|4168.48|4171.48|4168.48|4170.88|4167.88|0
1680035100000|2023-03-28 20:25:00|4171.18|4168.18|4171.48|4168.48|4171.88|4168.88|4171.18|4168.18|0
1680035400000|2023-03-28 20:30:00|4171.88|4168.88|4172.48|4169.48|4172.78|4169.78|4171.88|4168.88|0
1680035700000|2023-03-28 20:35:00|4172.18|4169.18|4171.88|4168.88|4172.18|4169.18|4170.88|4167.88|0
1680036000000|2023-03-28 20:40:00|4171.48|4168.48|4171.88|4168.88|4172.18|4169.18|4171.18|4168.18|0
1680036300000|2023-03-28 20:45:00|4171.48|4168.48|4170.88|4167.88|4171.48|4168.48|4170.88|4167.88|0
1680036600000|2023-03-28 20:50:00|4171.08|4168.08|4171.18|4168.18|4171.48|4168.48|4170.88|4167.88|0
1680036900000|2023-03-28 20:55:00|4171.48|4168.48|4171.88|4168.88|4172.48|4169.48|4171.48|4168.48|0
1680037200000|2023-03-28 21:00:00|4172.18|4169.18|4172.18|4169.18|4172.18|4169.18|4172.18|4169.18|0
1680037500000|2023-03-28 21:05:00|4172.28|4169.28|4173.28|4170.28|4173.28|4170.28|4172.28|4169.28|0
1680037800000|2023-03-28 21:10:00|4173.08|4170.08|4172.58|4169.58|4173.18|4170.18|4172.48|4169.48|0
1680038100000|2023-03-28 21:15:00|4172.78|4169.78|4172.78|4169.78|4172.78|4169.78|4172.48|4169.48|0
1680038400000|2023-03-28 21:20:00|4172.48|4169.48|4172.78|4169.78|4172.98|4169.98|4172.38|4169.38|0
1680038700000|2023-03-28 21:25:00|4172.98|4169.98|4172.78|4169.78|4173.18|4170.18|4172.28|4169.28|0
1680039000000|2023-03-28 21:30:00|4172.98|4169.98|4172.98|4169.98|4173.18|4170.18|4172.78|4169.78|0
1680039300000|2023-03-28 21:35:00|4172.78|4169.78|4172.78|4169.78|4172.78|4169.78|4172.78|4169.78|0
1680039600000|2023-03-28 21:40:00|4172.68|4169.68|4172.78|4169.78|4172.78|4169.78|4172.68|4169.68|0
1680039900000|2023-03-28 21:45:00|4172.68|4169.68|4172.78|4169.78|4172.78|4169.78|4172.68|4169.68|0
1680040200000|2023-03-28 21:50:00|4172.48|4169.48|4172.38|4169.38|4172.48|4169.48|4172.38|4169.38|0
1680040500000|2023-03-28 21:55:00|4172.48|4169.48|4172.58|4169.58|4172.58|4169.58|4172.18|4169.18|0
1680040800000|2023-03-28 22:00:00|4172.28|4169.28|4171.48|4168.48|4172.88|4169.88|4171.48|4168.48|0
1680041100000|2023-03-28 22:05:00|4172.18|4169.18|4173.38|4170.38|4173.38|4170.38|4172.18|4169.18|0
1680041400000|2023-03-28 22:10:00|4173.68|4170.68|4173.68|4170.68|4174.28|4171.28|4173.68|4170.68|0
1680041700000|2023-03-28 22:15:00|4173.78|4170.78|4173.38|4170.38|4174.58|4171.58|4173.08|4170.08|0
1680042000000|2023-03-28 22:20:00|4173.18|4170.18|4173.98|4170.98|4174.28|4171.28|4173.08|4170.08|0
1680042300000|2023-03-28 22:25:00|4174.28|4171.28|4174.18|4171.18|4174.58|4171.58|4173.68|4170.68|0
1680042600000|2023-03-28 22:30:00|4174.28|4171.28|4173.98|4170.98|4174.58|4171.58|4173.98|4170.98|0
1680042900000|2023-03-28 22:35:00|4173.68|4170.68|4173.38|4170.38|4173.98|4170.98|4173.38|4170.38|0
1680043200000|2023-03-28 22:40:00|4173.08|4170.08|4172.48|4169.48|4173.08|4170.08|4172.48|4169.48|0
1680043500000|2023-03-28 22:45:00|4172.78|4169.78|4173.08|4170.08|4173.08|4170.08|4172.48|4169.48|0
1680043800000|2023-03-28 22:50:00|4173.38|4170.38|4172.78|4169.78|4173.38|4170.38|4172.18|4169.18|0
1680044100000|2023-03-28 22:55:00|4172.48|4169.48|4172.78|4169.78|4173.08|4170.08|4172.48|4169.48|0
1680044400000|2023-03-28 23:00:00|4172.88|4169.88|4173.38|4170.38|4173.38|4170.38|4172.78|4169.78|0
1680044700000|2023-03-28 23:05:00|4173.08|4170.08|4173.98|4170.98|4174.88|4171.88|4173.08|4170.08|0
1680045000000|2023-03-28 23:10:00|4173.68|4170.68|4173.68|4170.68|4173.98|4170.98|4173.08|4170.08|0
1680045300000|2023-03-28 23:15:00|4173.98|4170.98|4175.18|4172.18|4175.18|4172.18|4173.68|4170.68|0
1680045600000|2023-03-28 23:20:00|4174.88|4171.88|4174.58|4171.58|4175.18|4172.18|4174.58|4171.58|0
1680045900000|2023-03-28 23:25:00|4174.88|4171.88|4173.98|4170.98|4174.88|4171.88|4173.98|4170.98|0
1680046200000|2023-03-28 23:30:00|4174.28|4171.28|4174.58|4171.58|4174.58|4171.58|4174.18|4171.18|0
1680046500000|2023-03-28 23:35:00|4174.88|4171.88|4175.18|4172.18|4175.18|4172.18|4174.58|4171.58|0
1680046800000|2023-03-28 23:40:00|4174.88|4171.88|4175.88|4172.88|4175.88|4172.88|4174.58|4171.58|0
1680047100000|2023-03-28 23:45:00|4175.68|4172.68|4177.08|4174.08|4177.68|4174.68|4175.48|4172.48|0
1680047400000|2023-03-28 23:50:00|4177.18|4174.18|4177.68|4174.68|4177.98|4174.98|4176.78|4173.78|0
1680047700000|2023-03-28 23:55:00|4178.68|4175.68|4178.68|4175.68|4179.28|4176.28|4178.08|4175.08|0
1680048000000|2023-03-29 00:00:00|4178.38|4175.38|4177.68|4174.68|4181.28|4178.28|4177.08|4174.08|0
1680048300000|2023-03-29 00:05:00|4177.88|4174.88|4179.88|4176.88|4180.18|4177.18|4177.08|4174.08|0
1680048600000|2023-03-29 00:10:00|4180.18|4177.18|4181.08|4178.08|4181.08|4178.08|4178.98|4175.98|0
1680048900000|2023-03-29 00:15:00|4180.78|4177.78|4176.48|4174.48|4181.08|4178.08|4173.48|4171.48|492
1680049200000|2023-03-29 00:20:00|4175.48|4173.48|4175.48|4173.48|4175.48|4173.48|4174.48|4172.48|179
1680049500000|2023-03-29 00:25:00|4174.98|4172.98|4174.48|4172.48|4175.48|4173.48|4174.48|4172.48|93
1680049800000|2023-03-29 00:30:00|4175.48|4173.48|4175.48|4173.48|4176.48|4174.48|4175.48|4173.48|110
1680050100000|2023-03-29 00:35:00|4175.98|4173.98|4175.98|4173.98|4176.48|4174.48|4175.48|4173.48|104
1680050400000|2023-03-29 00:40:00|4175.48|4173.48|4176.48|4174.48|4176.48|4174.48|4175.48|4173.48|58
1680050700000|2023-03-29 00:45:00|4177.48|4175.48|4179.48|4177.48|4179.48|4177.48|4177.48|4175.48|217
1680051000000|2023-03-29 00:50:00|||||||||156
1680051300000|2023-03-29 00:55:00|4180.48|4178.48|4179.48|4177.48|4180.48|4178.48|4179.48|4177.48|49
1680051600000|2023-03-29 01:00:00|4180.48|4178.48|4180.48|4178.48|4180.48|4178.48|4179.48|4177.48|109
1680051900000|2023-03-29 01:05:00|4181.48|4179.48|4181.48|4179.48|4181.48|4179.48|4181.48|4179.48|139
1680052200000|2023-03-29 01:10:00|4180.48|4178.48|4180.48|4178.48|4181.48|4179.48|4180.48|4178.48|155
1680052500000|2023-03-29 01:15:00|4180.98|4178.98|4182.48|4180.48|4182.48|4180.48|4180.48|4178.48|127
1680052800000|2023-03-29 01:20:00|4181.98|4179.98|4183.48|4181.48|4184.48|4182.48|4181.98|4179.98|507
1680053100000|2023-03-29 01:25:00|4183.98|4181.98|4185.48|4183.48|4185.48|4183.48|4183.48|4181.48|374
1680053400000|2023-03-29 01:30:00|4184.98|4182.98|4183.48|4181.48|4185.48|4183.48|4183.48|4181.48|279
1680053700000|2023-03-29 01:35:00|4182.98|4180.98|4182.48|4180.48|4183.48|4181.48|4182.48|4180.48|136
1680054000000|2023-03-29 01:40:00|4181.48|4179.48|4181.48|4179.48|4182.48|4180.48|4181.48|4179.48|179
1680054300000|2023-03-29 01:45:00|4182.48|4180.48|4181.48|4179.48|4182.48|4180.48|4181.48|4179.48|135
1680054600000|2023-03-29 01:50:00|4182.48|4180.48|4181.48|4179.48|4182.48|4180.48|4181.48|4179.48|81
1680054900000|2023-03-29 01:55:00|4180.98|4178.98|4180.48|4178.48|4181.48|4179.48|4180.48|4178.48|29
1680055200000|2023-03-29 02:00:00|4180.98|4178.98|4180.48|4178.48|4182.48|4180.48|4180.48|4178.48|95
1680055500000|2023-03-29 02:05:00|4180.98|4178.98|4181.48|4179.48|4181.48|4179.48|4180.48|4178.48|19
1680055800000|2023-03-29 02:10:00|4180.48|4178.48|4179.48|4177.48|4181.48|4179.48|4179.48|4177.48|24
1680056100000|2023-03-29 02:15:00|4180.48|4178.48|4179.48|4177.48|4180.48|4178.48|4179.48|4177.48|29
1680056400000|2023-03-29 02:20:00|||||||||1
1680056700000|2023-03-29 02:25:00|4180.48|4178.48|4180.48|4178.48|4180.48|4178.48|4180.48|4178.48|29
1680057000000|2023-03-29 02:30:00|||||||||18
1680057300000|2023-03-29 02:35:00|4179.48|4177.48|4179.48|4177.48|4180.48|4178.48|4179.48|4177.48|63
1680057600000|2023-03-29 02:40:00|4180.48|4178.48|4179.48|4177.48|4180.48|4178.48|4179.48|4177.48|62
1680057900000|2023-03-29 02:45:00|4180.48|4178.48|4181.48|4179.48|4181.98|4179.98|4180.48|4178.48|93
1680058200000|2023-03-29 02:50:00|4180.48|4178.48|4180.48|4178.48|4180.48|4178.48|4180.48|4178.48|52
1680058500000|2023-03-29 02:55:00|4179.98|4177.98|4179.48|4177.48|4180.48|4178.48|4179.48|4177.48|74
1680058800000|2023-03-29 03:00:00|4180.48|4178.48|4180.48|4178.48|4181.48|4179.48|4179.48|4177.48|143
1680059100000|2023-03-29 03:05:00|4179.48|4177.48|4179.48|4177.48|4179.48|4177.48|4179.48|4177.48|56
1680059400000|2023-03-29 03:10:00|4180.48|4178.48|4179.48|4177.48|4180.48|4178.48|4179.48|4177.48|108
1680059700000|2023-03-29 03:15:00|4180.48|4178.48|4179.48|4177.48|4180.48|4178.48|4178.48|4176.48|199
1680060000000|2023-03-29 03:20:00|4179.98|4177.98|4178.48|4176.48|4180.48|4178.48|4178.48|4176.48|68
1680060300000|2023-03-29 03:25:00|4178.98|4176.98|4179.48|4177.48|4179.48|4177.48|4178.48|4176.48|43
1680060600000|2023-03-29 03:30:00|4179.98|4177.98|4182.48|4180.48|4182.48|4180.48|4179.98|4177.98|533
1680060900000|2023-03-29 03:35:00|4183.48|4181.48|4183.48|4181.48|4183.48|4181.48|4182.48|4180.48|250
1680061200000|2023-03-29 03:40:00|4184.48|4182.48|4183.48|4181.48|4184.48|4182.48|4183.48|4181.48|112
1680061500000|2023-03-29 03:45:00|||||||||18
1680061800000|2023-03-29 03:50:00|||||||||62
1680062100000|2023-03-29 03:55:00|4182.98|4180.98|4183.48|4181.48|4183.48|4181.48|4182.98|4180.98|48
1680062400000|2023-03-29 04:00:00|4182.98|4180.98|4182.48|4180.48|4182.98|4180.98|4181.48|4179.48|270
1680062700000|2023-03-29 04:05:00|4181.98|4179.98|4182.48|4180.48|4182.48|4180.48|4181.48|4179.48|68
1680063000000|2023-03-29 04:10:00|4181.48|4179.48|4182.48|4180.48|4182.48|4180.48|4181.48|4179.48|72
1680063300000|2023-03-29 04:15:00|4183.48|4181.48|4183.48|4181.48|4183.48|4181.48|4182.48|4180.48|119
1680063600000|2023-03-29 04:20:00|4182.48|4180.48|4183.48|4181.48|4184.48|4182.48|4182.48|4180.48|135
1680063900000|2023-03-29 04:25:00|4183.98|4181.98|4184.48|4182.48|4184.48|4182.48|4183.98|4181.98|185
1680064200000|2023-03-29 04:30:00|4185.48|4183.48|4185.48|4183.48|4186.48|4184.48|4185.48|4183.48|224
1680064500000|2023-03-29 04:35:00|4186.48|4184.48|4185.48|4183.48|4186.48|4184.48|4185.48|4183.48|203
1680064800000|2023-03-29 04:40:00|4186.48|4184.48|4186.48|4184.48|4186.48|4184.48|4185.48|4183.48|68
1680065100000|2023-03-29 04:45:00|4185.48|4183.48|4186.48|4184.48|4187.48|4185.48|4185.48|4183.48|196
1680065400000|2023-03-29 04:50:00|4187.48|4185.48|4187.48|4185.48|4187.48|4185.48|4186.48|4184.48|230
1680065700000|2023-03-29 04:55:00|4186.98|4184.98|4186.48|4184.48|4187.48|4185.48|4184.98|4182.98|425
1680066000000|2023-03-29 05:00:00|4187.48|4185.48|4187.48|4185.48|4188.48|4186.48|4187.48|4185.48|202
1680066300000|2023-03-29 05:05:00|4187.98|4185.98|4189.48|4187.48|4189.48|4187.48|4187.98|4185.98|458
1680066600000|2023-03-29 05:10:00|4188.98|4186.98|4187.48|4185.48|4188.98|4186.98|4187.48|4185.48|138
1680066900000|2023-03-29 05:15:00|4188.48|4186.48|4188.48|4186.48|4189.48|4187.48|4187.48|4185.48|229
1680067200000|2023-03-29 05:20:00|4188.98|4186.98|4188.48|4186.48|4189.48|4187.48|4187.98|4185.98|97
1680067500000|2023-03-29 05:25:00|4187.48|4185.48|4187.48|4185.48|4188.48|4186.48|4187.48|4185.48|164
1680067800000|2023-03-29 05:30:00|4188.48|4186.48|4188.48|4186.48|4189.48|4187.48|4187.48|4185.48|273
1680068100000|2023-03-29 05:35:00|4187.48|4185.48|4186.48|4184.48|4188.48|4186.48|4186.48|4184.48|161
1680068400000|2023-03-29 05:40:00|4187.48|4185.48|4187.48|4185.48|4188.48|4186.48|4187.48|4185.48|170
1680068700000|2023-03-29 05:45:00|4187.98|4185.98|4190.48|4188.48|4190.48|4188.48|4187.48|4185.48|507
1680069000000|2023-03-29 05:50:00|4189.98|4187.98|4192.48|4190.48|4192.48|4190.48|4189.98|4187.98|622
1680069300000|2023-03-29 05:55:00|4193.48|4191.48|4194.48|4192.48|4195.48|4193.48|4192.48|4190.48|1007
1680069600000|2023-03-29 06:00:00|4194.23|4192.73|4191.23|4189.73|4194.23|4192.73|4190.23|4188.73|2644
1680069900000|2023-03-29 06:05:00|4190.73|4189.23|4192.23|4190.73|4193.23|4191.73|4190.23|4188.73|1583
1680070200000|2023-03-29 06:10:00|4191.23|4189.73|4191.23|4189.73|4193.23|4191.73|4191.23|4189.73|1551
1680070500000|2023-03-29 06:15:00|4191.73|4190.23|4191.23|4189.73|4193.23|4191.73|4190.23|4188.73|899
1680070800000|2023-03-29 06:20:00|4190.23|4188.73|4189.23|4187.73|4190.23|4188.73|4189.23|4187.73|413
1680071100000|2023-03-29 06:25:00|4190.23|4188.73|4193.23|4191.73|4193.73|4192.23|4189.23|4187.73|1652
1680071400000|2023-03-29 06:30:00|4194.23|4192.73|4196.23|4194.73|4196.23|4194.73|4193.23|4191.73|2300
1680071700000|2023-03-29 06:35:00|4194.23|4192.73|4193.23|4191.73|4196.23|4194.73|4192.23|4190.73|1908
1680072000000|2023-03-29 06:40:00|4194.23|4192.73|4193.23|4191.73|4194.23|4192.73|4193.23|4191.73|655
1680072300000|2023-03-29 06:45:00|4194.23|4192.73|4192.23|4190.73|4194.23|4192.73|4192.23|4190.73|1157
1680072600000|2023-03-29 06:50:00|4191.23|4189.73|4193.23|4191.73|4195.23|4193.73|4191.23|4189.73|2242
1680072900000|2023-03-29 06:55:00|4192.73|4191.23|4197.23|4195.73|4198.73|4197.23|4192.73|4191.23|3963
1680073200000|2023-03-29 07:00:00|4197.73|4196.23|4200.23|4198.73|4205.23|4203.73|4197.23|4195.73|18580
1680073500000|2023-03-29 07:05:00|4199.23|4197.73|4198.23|4196.73|4204.23|4202.73|4194.23|4192.73|9390
1680073800000|2023-03-29 07:10:00|4197.73|4196.23|4197.23|4195.73|4199.23|4197.73|4191.23|4189.73|9435
1680074100000|2023-03-29 07:15:00|4198.23|4196.73|4196.23|4194.73|4199.23|4197.73|4194.23|4192.73|5167
1680074400000|2023-03-29 07:20:00|4195.73|4194.23|4196.23|4194.73|4199.23|4197.73|4195.23|4193.73|5341
1680074700000|2023-03-29 07:25:00|4195.73|4194.23|4201.23|4199.73|4202.23|4200.73|4195.23|4193.73|6269
1680075000000|2023-03-29 07:30:00|4202.23|4200.73|4197.23|4195.73|4202.23|4200.73|4196.73|4195.23|4007
1680075300000|2023-03-29 07:35:00|4196.23|4194.73|4197.23|4195.73|4197.23|4195.73|4195.23|4193.73|4321
1680075600000|2023-03-29 07:40:00|4197.32|4195.82|4197.32|4195.82|4198.82|4197.32|4196.32|4194.82|2483
1680075900000|2023-03-29 07:45:00|4198.32|4196.82|4203.32|4201.82|4204.32|4202.82|4198.32|4196.82|2489
1680076200000|2023-03-29 07:50:00|4202.32|4200.82|4201.32|4199.82|4204.32|4202.82|4201.32|4199.82|4374
1680076500000|2023-03-29 07:55:00|4202.32|4200.82|4199.32|4197.82|4202.32|4200.82|4198.32|4196.82|2261
1680076800000|2023-03-29 08:00:00|4200.32|4198.82|4195.32|4193.82|4200.32|4198.82|4194.32|4192.82|4165
1680077100000|2023-03-29 08:05:00|4194.32|4192.82|4195.32|4193.82|4196.32|4194.82|4194.32|4192.82|2484
1680077400000|2023-03-29 08:10:00|4194.32|4192.82|4199.32|4197.82|4199.32|4197.82|4194.32|4192.82|2909
1680077700000|2023-03-29 08:15:00|4200.32|4198.82|4201.82|4200.32|4202.32|4200.82|4199.32|4197.82|2398
1680078000000|2023-03-29 08:20:00|4202.32|4200.82|4204.32|4202.82|4204.32|4202.82|4200.32|4198.82|2103
1680078300000|2023-03-29 08:25:00|4203.82|4202.32|4205.32|4203.82|4206.32|4204.82|4203.32|4201.82|2409
1680078600000|2023-03-29 08:30:00|4206.32|4204.82|4211.32|4209.82|4213.32|4211.82|4206.32|4204.82|9594
1680078900000|2023-03-29 08:35:00|4211.82|4210.32|4212.32|4210.82|4213.32|4211.82|4210.32|4208.82|5562
1680079200000|2023-03-29 08:40:00|4211.32|4209.82|4205.32|4203.82|4211.82|4210.32|4202.32|4200.82|7068
1680079500000|2023-03-29 08:45:00|4204.32|4202.82|4203.32|4201.82|4205.32|4203.82|4203.32|4201.82|2576
1680079800000|2023-03-29 08:50:00|4202.32|4200.82|4204.32|4202.82|4204.32|4202.82|4201.32|4199.82|5112
1680080100000|2023-03-29 08:55:00|4205.32|4203.82|4208.32|4206.82|4208.32|4206.82|4205.32|4203.82|2341
1680080400000|2023-03-29 09:00:00|4209.32|4207.82|4209.32|4207.82|4209.32|4207.82|4207.32|4205.82|2757
1680080700000|2023-03-29 09:05:00|4210.32|4208.82|4216.32|4214.82|4216.32|4214.82|4209.32|4207.82|6079
1680081000000|2023-03-29 09:10:00|4217.32|4215.82|4213.32|4211.82|4217.32|4215.82|4213.32|4211.82|6897
1680081300000|2023-03-29 09:15:00|4212.32|4210.82|4214.32|4212.82|4216.32|4214.82|4212.32|4210.82|5990
1680081600000|2023-03-29 09:20:00|4213.82|4212.32|4216.32|4214.82|4216.32|4214.82|4213.32|4211.82|2952
1680081900000|2023-03-29 09:25:00|4217.32|4215.82|4216.32|4214.82|4217.32|4215.82|4216.32|4214.82|3738
1680082200000|2023-03-29 09:30:00|4217.32|4215.82|4218.32|4216.82|4219.32|4217.82|4215.32|4213.82|5209
1680082500000|2023-03-29 09:35:00|4219.32|4217.82|4218.32|4216.82|4220.32|4218.82|4218.32|4216.82|9926
1680082800000|2023-03-29 09:40:00|4217.32|4215.82|4217.32|4215.82|4218.32|4216.82|4216.32|4214.82|4240
1680083100000|2023-03-29 09:45:00|4218.32|4216.82|4218.32|4216.82|4218.32|4216.82|4216.32|4214.82|3842
1680083400000|2023-03-29 09:50:00|4217.32|4215.82|4217.32|4215.82|4218.32|4216.82|4217.32|4215.82|2296
1680083700000|2023-03-29 09:55:00|4218.32|4216.82|4216.32|4214.82|4219.32|4217.82|4216.32|4214.82|4117
1680084000000|2023-03-29 10:00:00|4215.32|4213.82|4211.32|4209.82|4215.32|4213.82|4211.32|4209.82|7734
1680084300000|2023-03-29 10:05:00|4210.82|4209.32|4211.32|4209.82|4212.32|4210.82|4210.32|4208.82|2303
1680084600000|2023-03-29 10:10:00|4210.32|4208.82|4212.32|4210.82|4212.32|4210.82|4210.32|4208.82|3968
1680084900000|2023-03-29 10:15:00|4211.32|4209.82|4209.32|4207.82|4211.32|4209.82|4209.32|4207.82|1978
1680085200000|2023-03-29 10:20:00|4208.32|4206.82|4208.32|4206.82|4209.32|4207.82|4206.32|4204.82|5567
1680085500000|2023-03-29 10:25:00|4209.32|4207.82|4210.32|4208.82|4211.32|4209.82|4209.32|4207.82|2604
1680085800000|2023-03-29 10:30:00|4211.32|4209.82|4212.32|4210.82|4212.32|4210.82|4210.32|4208.82|2201
1680086100000|2023-03-29 10:35:00|||||||||2041
1680086400000|2023-03-29 10:40:00|||||||||2297
1680086700000|2023-03-29 10:45:00|4211.32|4209.82|4214.32|4212.82|4215.32|4213.82|4211.32|4209.82|3538
1680087000000|2023-03-29 10:50:00|4215.32|4213.82|4215.32|4213.82|4215.32|4213.82|4215.32|4213.82|3732
1680087300000|2023-03-29 10:55:00|4216.32|4214.82|4216.32|4214.82|4217.32|4215.82|4215.82|4214.32|3483
1680087600000|2023-03-29 11:00:00|4215.32|4213.82|4215.32|4213.82|4216.32|4214.82|4215.32|4213.82|2030
1680087900000|2023-03-29 11:05:00|4214.32|4212.82|4212.32|4210.82|4215.32|4213.82|4211.32|4209.82|5900
1680088200000|2023-03-29 11:10:00|4211.32|4209.82|4211.32|4209.82|4213.32|4211.82|4211.32|4209.82|3792
1680088500000|2023-03-29 11:15:00|4212.32|4210.82|4212.32|4210.82|4213.32|4211.82|4211.32|4209.82|2026
1680088800000|2023-03-29 11:20:00|4213.32|4211.82|4214.32|4212.82|4214.32|4212.82|4213.32|4211.82|2799
1680089100000|2023-03-29 11:25:00|4213.32|4211.82|4214.32|4212.82|4214.32|4212.82|4213.32|4211.82|2733
1680089400000|2023-03-29 11:30:00|4215.32|4213.82|4216.32|4214.82|4216.32|4214.82|4215.32|4213.82|2965
1680089700000|2023-03-29 11:35:00|4217.32|4215.82|4217.32|4215.82|4217.32|4215.82|4216.32|4214.82|2837
1680090000000|2023-03-29 11:40:00|4217.1|4215.6|4218.1|4216.6|4218.1|4216.6|4217.1|4215.6|3387
1680090300000|2023-03-29 11:45:00|4217.1|4215.6|4217.1|4215.6|4218.1|4216.6|4217.1|4215.6|2844
1680090600000|2023-03-29 11:50:00|4216.1|4214.6|4215.1|4213.6|4216.6|4215.1|4214.1|4212.6|2496
1680090900000|2023-03-29 11:55:00|4214.1|4212.6|4215.1|4213.6|4215.1|4213.6|4214.1|4212.6|2311
1680091200000|2023-03-29 12:00:00|4214.1|4212.6|4215.1|4213.6|4216.1|4214.6|4214.1|4212.6|2392
1680091500000|2023-03-29 12:05:00|4214.1|4212.6|4215.1|4213.6|4216.1|4214.6|4214.1|4212.6|4461
1680091800000|2023-03-29 12:10:00|4216.1|4214.6|4215.1|4213.6|4216.1|4214.6|4215.1|4213.6|2506
1680092100000|2023-03-29 12:15:00|4214.1|4212.6|4214.1|4212.6|4214.1|4212.6|4214.1|4212.6|3006
1680092400000|2023-03-29 12:20:00|4215.1|4213.6|4215.1|4213.6|4215.1|4213.6|4214.6|4213.1|3871
1680092700000|2023-03-29 12:25:00|4216.1|4214.6|4216.1|4214.6|4217.1|4215.6|4216.1|4214.6|2696
1680093000000|2023-03-29 12:30:00|4217.1|4215.6|4216.1|4214.6|4217.1|4215.6|4216.1|4214.6|1067
1680093300000|2023-03-29 12:35:00|4217.1|4215.6|4217.1|4215.6|4217.1|4215.6|4217.1|4215.6|3051
1680093600000|2023-03-29 12:40:00|4216.1|4214.6|4216.1|4214.6|4217.1|4215.6|4216.1|4214.6|2104
1680093900000|2023-03-29 12:45:00|4216.6|4215.1|4216.1|4214.6|4217.1|4215.6|4215.1|4213.6|1458
1680094200000|2023-03-29 12:50:00|4215.1|4213.6|4218.1|4216.6|4218.1|4216.6|4215.1|4213.6|8641
1680094500000|2023-03-29 12:55:00|4218.6|4217.1|4220.1|4218.6|4221.1|4219.6|4218.1|4216.6|5907
1680094800000|2023-03-29 13:00:00|4219.1|4217.6|4221.1|4219.6|4221.1|4219.6|4219.1|4217.6|5323
1680095100000|2023-03-29 13:05:00|4222.1|4220.6|4222.1|4220.6|4222.1|4220.6|4220.1|4218.6|5271
1680095400000|2023-03-29 13:10:00|4221.1|4219.6|4225.1|4223.6|4226.1|4224.6|4221.1|4219.6|8862
1680095700000|2023-03-29 13:15:00|4226.1|4224.6|4229.1|4227.6|4231.1|4229.6|4225.1|4223.6|10450
1680096000000|2023-03-29 13:20:00|4229.6|4228.1|4226.1|4224.6|4230.1|4228.6|4226.1|4224.6|9216
1680096300000|2023-03-29 13:25:00|4225.6|4224.1|4228.1|4226.6|4229.1|4227.6|4225.1|4223.6|4858
1680096600000|2023-03-29 13:30:00|4229.1|4227.6|4227.1|4225.6|4231.1|4229.6|4226.1|4224.6|11607
1680096900000|2023-03-29 13:35:00|4226.6|4225.1|4225.1|4223.6|4227.1|4225.6|4224.6|4223.1|4670
1680097200000|2023-03-29 13:40:00|4226.1|4224.6|4228.1|4226.6|4229.1|4227.6|4224.1|4222.6|5186
1680097500000|2023-03-29 13:45:00|4229.1|4227.6|4229.1|4227.6|4232.1|4230.6|4226.1|4224.6|9358
1680097800000|2023-03-29 13:50:00|4230.1|4228.6|4234.1|4232.6|4235.1|4233.6|4229.1|4227.6|12310
1680098100000|2023-03-29 13:55:00|4233.1|4231.6|4230.1|4228.6|4234.1|4232.6|4228.1|4226.6|10314
1680098400000|2023-03-29 14:00:00|4231.1|4229.6|4232.1|4230.6|4233.1|4231.6|4231.1|4229.6|2920
1680098700000|2023-03-29 14:05:00|4233.1|4231.6|4232.1|4230.6|4233.1|4231.6|4229.1|4227.6|9856
1680099000000|2023-03-29 14:10:00|4231.57|4230.07|4228.57|4227.07|4231.57|4230.07|4228.57|4227.07|4254
1680099300000|2023-03-29 14:15:00|4227.57|4226.07|4231.57|4230.07|4231.57|4230.07|4226.57|4225.07|3957
1680099600000|2023-03-29 14:20:00|4230.57|4229.07|4229.57|4228.07|4231.57|4230.07|4228.57|4227.07|2775
1680099900000|2023-03-29 14:25:00|4228.57|4227.07|4230.57|4229.07|4230.57|4229.07|4227.57|4226.07|5888
1680100200000|2023-03-29 14:30:00|4229.57|4228.07|4229.57|4228.07|4232.57|4231.07|4228.57|4227.07|6287
1680100500000|2023-03-29 14:35:00|4228.57|4227.07|4225.57|4224.07|4230.57|4229.07|4225.57|4224.07|6987
1680100800000|2023-03-29 14:40:00|4224.57|4223.07|4225.57|4224.07|4227.57|4226.07|4223.57|4222.07|12676
1680101100000|2023-03-29 14:45:00|4226.57|4225.07|4220.57|4219.07|4226.57|4225.07|4220.07|4218.57|7022
1680101400000|2023-03-29 14:50:00|4221.57|4220.07|4221.57|4220.07|4222.57|4221.07|4219.57|4218.07|7778
1680101700000|2023-03-29 14:55:00|4222.57|4221.07|4217.57|4216.07|4223.57|4222.07|4216.57|4215.07|16959
1680102000000|2023-03-29 15:00:00|4218.57|4217.07|4221.57|4220.07|4222.57|4221.07|4217.57|4216.07|10472
1680102300000|2023-03-29 15:05:00|4222.07|4220.57|4225.57|4224.07|4226.57|4225.07|4221.57|4220.07|10980
1680102600000|2023-03-29 15:10:00|4224.57|4223.07|4225.57|4224.07|4225.57|4224.07|4224.57|4223.07|5734
1680102900000|2023-03-29 15:15:00|4226.57|4225.07|4224.57|4223.07|4227.57|4226.07|4224.57|4223.07|12358
1680103200000|2023-03-29 15:20:00|4225.57|4224.07|4227.57|4226.07|4227.57|4226.07|4225.57|4224.07|15994
1680103500000|2023-03-29 15:25:00|4226.57|4225.07|4228.57|4227.07|4228.57|4227.07|4225.57|4224.07|30384
1680103800000|2023-03-29 15:30:00|4227.57|4226.07|4230.57|4229.07|4232.57|4231.07|4227.57|4226.07|61700
1680104100000|2023-03-29 15:35:00|4231.07|4229.57|4233.57|4232.07|4234.57|4233.07|4231.07|4229.57|25031
1680104400000|2023-03-29 15:40:00|4233.07|4231.57|4234.57|4233.07|4234.57|4233.07|4233.07|4231.57|10763
1680104700000|2023-03-29 15:45:00|4235.57|4234.07|4235.57|4234.07|4235.57|4234.07|4233.57|4232.07|12176
1680105000000|2023-03-29 15:50:00|4234.57|4233.07|4236.57|4235.07|4236.57|4235.07|4234.57|4233.07|5187
1680105300000|2023-03-29 15:55:00|4237.57|4236.07|4237.57|4236.07|4238.57|4237.07|4236.57|4235.07|5213
1680105600000|2023-03-29 16:00:00|4236.57|4235.07|4236.57|4235.07|4237.57|4236.07|4234.57|4233.07|3541
1680105900000|2023-03-29 16:05:00|4235.57|4234.07|4235.57|4234.07|4236.57|4235.07|4233.57|4232.07|3589
1680106200000|2023-03-29 16:10:00|4234.57|4233.07|4237.57|4236.07|4237.57|4236.07|4234.57|4233.07|2505
1680106500000|2023-03-29 16:15:00|4237.07|4235.57|4238.57|4237.07|4238.57|4237.07|4235.57|4234.07|2326
1680106800000|2023-03-29 16:20:00|4239.07|4237.57|4238.57|4237.07|4240.57|4239.07|4237.57|4236.07|2545
1680107100000|2023-03-29 16:25:00|4237.57|4236.07|4237.57|4236.07|4238.57|4237.07|4237.57|4236.07|1239
1680107400000|2023-03-29 16:30:00|4238.57|4237.07|4235.57|4234.07|4238.57|4237.07|4235.57|4234.07|2446
1680107700000|2023-03-29 16:35:00|4236.07|4234.57|4236.57|4235.07|4237.57|4236.07|4235.57|4234.07|1624
1680108000000|2023-03-29 16:40:00|4235.57|4234.07|4235.57|4234.07|4236.57|4235.07|4235.57|4234.07|1056
1680108300000|2023-03-29 16:45:00|4236.07|4234.57|4235.57|4234.07|4236.57|4235.07|4235.57|4234.07|1255
1680108600000|2023-03-29 16:50:00|4236.07|4234.57|4235.57|4234.07|4236.57|4235.07|4235.57|4234.07|1112
1680108900000|2023-03-29 16:55:00|4236.07|4234.57|4233.57|4232.07|4236.57|4235.07|4232.57|4231.07|1392
1680109200000|2023-03-29 17:00:00|4233.07|4231.57|4235.57|4234.07|4235.57|4234.07|4232.57|4231.07|3988
1680109500000|2023-03-29 17:05:00|4236.57|4235.07|4237.57|4236.07|4237.57|4236.07|4235.57|4234.07|4896
1680109800000|2023-03-29 17:10:00|4237.07|4235.57|4237.57|4236.07|4237.57|4236.07|4236.57|4235.07|1380
1680110100000|2023-03-29 17:15:00|4237.07|4235.57|4236.57|4235.07|4238.57|4237.07|4236.57|4235.07|1244
1680110400000|2023-03-29 17:20:00|4235.57|4234.07|4236.57|4235.07|4236.57|4235.07|4235.57|4234.07|645
1680110700000|2023-03-29 17:25:00|4237.07|4235.57|4236.57|4235.07|4237.57|4236.07|4236.57|4235.07|900
1680111000000|2023-03-29 17:30:00|4235.57|4234.07|4235.57|4234.07|4236.57|4235.07|4235.57|4234.07|558
1680111300000|2023-03-29 17:35:00|4233.57|4232.07|4233.57|4232.07|4234.57|4233.07|4233.57|4232.07|874
1680111600000|2023-03-29 17:40:00|4234.57|4233.07|4234.57|4233.07|4234.57|4233.07|4233.57|4232.07|799
1680111900000|2023-03-29 17:45:00|4233.57|4232.07|4233.57|4232.07|4234.57|4233.07|4233.57|4232.07|605
1680112200000|2023-03-29 17:50:00|4234.07|4232.57|4233.57|4232.07|4234.57|4233.07|4233.57|4232.07|360
1680112500000|2023-03-29 17:55:00|4232.57|4231.07|4233.07|4231.57|4233.57|4232.07|4231.57|4230.07|984
1680112800000|2023-03-29 18:00:00|4233.57|4232.07|4231.57|4230.07|4233.57|4232.07|4230.57|4229.07|796
1680113100000|2023-03-29 18:05:00|4231.07|4229.57|4232.57|4231.07|4233.57|4232.07|4230.57|4229.07|437
1680113400000|2023-03-29 18:10:00|4233.57|4232.07|4232.57|4231.07|4233.57|4232.07|4231.57|4230.07|327
1680113700000|2023-03-29 18:15:00|4232.07|4230.57|4230.57|4229.07|4232.07|4230.57|4230.57|4229.07|677
1680114000000|2023-03-29 18:20:00|4229.57|4228.07|4231.57|4230.07|4231.57|4230.07|4229.57|4228.07|679
1680114300000|2023-03-29 18:25:00|4231.07|4229.57|4233.57|4232.07|4233.57|4232.07|4231.07|4229.57|580
1680114600000|2023-03-29 18:30:00|4233.07|4231.57|4233.57|4232.07|4233.57|4232.07|4232.57|4231.07|279
1680114900000|2023-03-29 18:35:00|4234.07|4232.57|4235.57|4234.07|4235.57|4234.07|4233.57|4232.07|387
1680115200000|2023-03-29 18:40:00|4235.07|4233.57|4235.57|4234.07|4235.57|4234.07|4234.57|4233.07|528
1680115500000|2023-03-29 18:45:00|4235.07|4233.57|4236.57|4235.07|4237.57|4236.07|4234.57|4233.07|502
1680115800000|2023-03-29 18:50:00|4237.07|4235.57|4237.57|4236.07|4237.57|4236.07|4233.57|4232.07|1204
1680116100000|2023-03-29 18:55:00|4238.07|4236.57|4237.57|4236.07|4238.57|4237.07|4237.57|4236.07|976
1680116400000|2023-03-29 19:00:00|4238.07|4236.57|4237.57|4236.07|4239.57|4238.07|4232.07|4230.57|7703
1680116700000|2023-03-29 19:05:00|4237.07|4235.57|4237.57|4236.07|4238.57|4237.07|4236.57|4235.07|413
1680117000000|2023-03-29 19:10:00|4238.57|4237.07|4238.57|4237.07|4238.57|4237.07|4237.57|4236.07|683
1680117300000|2023-03-29 19:15:00|4239.57|4238.07|4241.57|4240.07|4242.57|4241.07|4239.07|4237.57|2404
1680117600000|2023-03-29 19:20:00|4242.07|4240.57|4242.57|4241.07|4243.57|4242.07|4241.57|4240.07|1208
1680117900000|2023-03-29 19:25:00|4242.07|4240.57|4243.57|4242.07|4243.57|4242.07|4241.57|4240.07|793
1680118200000|2023-03-29 19:30:00|4242.57|4241.07|4242.07|4240.57|4243.57|4242.07|4241.57|4240.07|769
1680118500000|2023-03-29 19:35:00|4242.57|4241.07|4240.57|4239.07|4242.57|4241.07|4239.57|4238.07|506
1680118800000|2023-03-29 19:40:00|4240.07|4238.57|4243.57|4242.07|4243.57|4242.07|4239.57|4238.07|1189
1680119100000|2023-03-29 19:45:00|4243.07|4241.57|4244.57|4243.07|4244.57|4243.07|4242.57|4241.07|1835
1680119400000|2023-03-29 19:50:00|4244.07|4242.57|4245.57|4244.07|4245.57|4244.07|4243.57|4242.07|2538
1680119700000|2023-03-29 19:55:00|4245.07|4243.57|4241.57|4240.07|4245.57|4244.07|4240.57|4239.07|4867
1680120000000|2023-03-29 20:00:00|4242.52|4239.52|4241.02|4238.02|4242.52|4239.52|4239.82|4236.82|52
1680120300000|2023-03-29 20:05:00|4240.82|4237.82|4241.92|4238.92|4242.52|4239.52|4240.72|4237.72|0
1680120600000|2023-03-29 20:10:00|4242.22|4239.22|4242.22|4239.22|4242.52|4239.52|4241.92|4238.92|0
1680120900000|2023-03-29 20:15:00|4242.52|4239.52|4242.52|4239.52|4243.22|4240.22|4242.22|4239.22|0
1680121200000|2023-03-29 20:20:00|4242.22|4239.22|4242.82|4239.82|4243.22|4240.22|4242.22|4239.22|0
1680121500000|2023-03-29 20:25:00|4243.22|4240.22|4242.52|4239.52|4243.52|4240.52|4242.52|4239.52|0
1680121800000|2023-03-29 20:30:00|4242.82|4239.82|4243.52|4240.52|4244.12|4241.12|4242.82|4239.82|0
1680122100000|2023-03-29 20:35:00|4243.32|4240.32|4243.52|4240.52|4243.82|4240.82|4243.22|4240.22|0
1680122400000|2023-03-29 20:40:00|4243.22|4240.22|4244.12|4241.12|4244.42|4241.42|4242.82|4239.82|0
1680122700000|2023-03-29 20:45:00|4243.82|4240.82|4242.52|4239.52|4244.42|4241.42|4242.52|4239.52|0
1680123000000|2023-03-29 20:50:00|4242.82|4239.82|4242.52|4239.52|4242.82|4239.82|4242.52|4239.52|0
1680123300000|2023-03-29 20:55:00|4242.22|4239.22|4241.62|4238.62|4242.22|4239.22|4241.62|4238.62|0
1680123600000|2023-03-29 21:00:00|4242.22|4239.22|4241.92|4238.92|4242.22|4239.22|4241.92|4238.92|0
1680123900000|2023-03-29 21:05:00|4241.82|4238.82|4242.32|4239.32|4242.32|4239.32|4241.82|4238.82|0
1680124200000|2023-03-29 21:10:00|4242.22|4239.22|4242.12|4239.12|4242.22|4239.22|4242.12|4239.12|0
1680125100000|2023-03-29 21:25:00|4242.22|4239.22|4242.22|4239.22|4242.22|4239.22|4242.22|4239.22|0
1680125400000|2023-03-29 21:30:00|4242.52|4239.52|4242.82|4239.82|4242.82|4239.82|4242.52|4239.52|0
1680125700000|2023-03-29 21:35:00|4242.72|4239.72|4242.22|4239.22|4242.72|4239.72|4242.22|4239.22|0
1680126000000|2023-03-29 21:40:00|4242.42|4239.42|4242.22|4239.22|4242.42|4239.42|4242.22|4239.22|0
1680126300000|2023-03-29 21:45:00|4242.42|4239.42|4242.52|4239.52|4242.52|4239.52|4242.42|4239.42|0
1680126600000|2023-03-29 21:50:00|4242.62|4239.62|4242.12|4239.12|4242.62|4239.62|4242.02|4239.02|0
1680126900000|2023-03-29 21:55:00|4242.02|4239.02|4242.22|4239.22|4242.52|4239.52|4242.02|4239.02|0
1680127200000|2023-03-29 22:00:00|4242.42|4239.42|4240.42|4237.42|4242.72|4239.72|4239.82|4236.82|0
1680127500000|2023-03-29 22:05:00|4240.72|4237.72|4243.22|4240.22|4243.82|4240.82|4240.42|4237.42|0
1680127800000|2023-03-29 22:10:00|4243.52|4240.52|4242.52|4239.52|4243.52|4240.52|4242.52|4239.52|0
1680128100000|2023-03-29 22:15:00|4242.82|4239.82|4242.52|4239.52|4242.82|4239.82|4241.92|4238.92|0
1680128400000|2023-03-29 22:20:00|4242.22|4239.22|4242.22|4239.22|4242.52|4239.52|4241.62|4238.62|0
1680128700000|2023-03-29 22:25:00|4242.52|4239.52|4241.92|4238.92|4242.52|4239.52|4241.62|4238.62|0
1680129000000|2023-03-29 22:30:00|4241.82|4238.82|4240.72|4237.72|4241.82|4238.82|4240.22|4237.22|0
1680129300000|2023-03-29 22:35:00|4240.42|4237.42|4238.82|4235.82|4240.72|4237.72|4238.82|4235.82|0
1680129600000|2023-03-29 22:40:00|4239.12|4236.12|4239.42|4236.42|4240.12|4237.12|4239.12|4236.12|0
1680129900000|2023-03-29 22:45:00|4239.82|4236.82|4239.42|4236.42|4240.12|4237.12|4239.42|4236.42|0
1680130200000|2023-03-29 22:50:00|4239.82|4236.82|4240.42|4237.42|4240.72|4237.72|4239.82|4236.82|0
1680130500000|2023-03-29 22:55:00|4240.12|4237.12|4240.42|4237.42|4240.42|4237.42|4239.42|4236.42|0
1680130800000|2023-03-29 23:00:00|4240.12|4237.12|4240.42|4237.42|4241.02|4238.02|4240.12|4237.12|0
1680131100000|2023-03-29 23:05:00|4240.12|4237.12|4239.42|4236.42|4240.12|4237.12|4239.12|4236.12|0
1680131400000|2023-03-29 23:10:00|4239.82|4236.82|4240.12|4237.12|4240.12|4237.12|4239.42|4236.42|0
1680131700000|2023-03-29 23:15:00|4239.92|4236.92|4240.12|4237.12|4240.42|4237.42|4239.82|4236.82|0
1680132000000|2023-03-29 23:20:00|4239.82|4236.82|4240.12|4237.12|4240.22|4237.22|4239.82|4236.82|0
1680132300000|2023-03-29 23:25:00|4239.82|4236.82|4239.42|4236.42|4240.12|4237.12|4239.42|4236.42|0
1680132600000|2023-03-29 23:30:00|4239.82|4236.82|4238.52|4235.52|4240.42|4237.42|4238.52|4235.52|0
1680132900000|2023-03-29 23:35:00|4238.82|4235.82|4237.92|4234.92|4239.12|4236.12|4237.62|4234.62|0
1680133200000|2023-03-29 23:40:00|4237.62|4234.62|4236.42|4233.42|4238.52|4235.52|4236.42|4233.42|0
1680133500000|2023-03-29 23:45:00|4236.72|4233.72|4237.02|4234.02|4237.32|4234.32|4236.42|4233.42|0
1680133800000|2023-03-29 23:50:00|4237.12|4234.12|4237.32|4234.32|4237.62|4234.62|4236.72|4233.72|0
1680134100000|2023-03-29 23:55:00|4237.02|4234.02|4236.42|4233.42|4237.62|4234.62|4236.42|4233.42|0
1680134400000|2023-03-30 00:00:00|4237.02|4234.02|4236.02|4233.02|4237.02|4234.02|4235.12|4232.12|0
1680134700000|2023-03-30 00:05:00|4235.72|4232.72|4235.42|4232.42|4237.32|4234.32|4235.12|4232.12|0
1680135000000|2023-03-30 00:10:00|4235.72|4232.72|4237.42|4234.42|4237.62|4234.62|4235.72|4232.72|0
1680135300000|2023-03-30 00:15:00|4237.12|4234.12|4237.82|4235.82|4238.82|4236.82|4236.82|4234.12|194
1680135600000|2023-03-30 00:20:00|4236.82|4234.82|4237.82|4235.82|4237.82|4235.82|4236.82|4234.82|54
1680135900000|2023-03-30 00:25:00|4236.82|4234.82|4237.82|4235.82|4237.82|4235.82|4236.82|4234.82|61
1680136200000|2023-03-30 00:30:00|4238.32|4236.32|4237.82|4235.82|4238.82|4236.82|4237.82|4235.82|43
1680136500000|2023-03-30 00:35:00|4238.32|4236.32|4238.82|4236.82|4239.82|4237.82|4238.32|4236.32|126
1680136800000|2023-03-30 00:40:00|4239.82|4237.82|4238.82|4236.82|4239.82|4237.82|4237.82|4235.82|231
1680137100000|2023-03-30 00:45:00|4237.82|4235.82|4240.32|4238.32|4240.82|4238.82|4237.82|4235.82|101
1680137400000|2023-03-30 00:50:00|4240.82|4238.82|4239.82|4237.82|4240.82|4238.82|4239.82|4237.82|40
1680137700000|2023-03-30 00:55:00|4240.32|4238.32|4240.32|4238.32|4240.82|4238.82|4239.82|4237.82|62
1680138000000|2023-03-30 01:00:00|4239.82|4237.82|4238.82|4236.82|4240.82|4238.82|4238.82|4236.82|98
1680138300000|2023-03-30 01:05:00|4237.82|4235.82|4237.32|4235.32|4238.82|4236.82|4236.82|4234.82|312
1680138600000|2023-03-30 01:10:00|4236.82|4234.82|4237.82|4235.82|4238.82|4236.82|4235.82|4233.82|271
1680138900000|2023-03-30 01:15:00|4236.82|4234.82|4236.82|4234.82|4237.82|4235.82|4235.82|4233.82|100
1680139200000|2023-03-30 01:20:00|4237.82|4235.82|4237.82|4235.82|4238.32|4236.32|4236.82|4234.82|82
1680139500000|2023-03-30 01:25:00|4238.82|4236.82|4238.82|4236.82|4238.82|4236.82|4237.82|4235.82|44
1680139800000|2023-03-30 01:30:00|4239.82|4237.82|4239.82|4237.82|4239.82|4237.82|4238.82|4236.82|176
1680140100000|2023-03-30 01:35:00|4239.32|4237.32|4239.82|4237.82|4240.82|4238.82|4239.32|4237.32|167
1680140400000|2023-03-30 01:40:00|4238.82|4236.82|4239.32|4237.32|4239.82|4237.82|4238.82|4236.82|43
1680140700000|2023-03-30 01:45:00|4238.82|4236.82|4238.82|4236.82|4239.82|4237.82|4238.82|4236.82|24
1680141000000|2023-03-30 01:50:00|4239.82|4237.82|4238.82|4236.82|4240.82|4238.82|4238.82|4236.82|109
1680141300000|2023-03-30 01:55:00|4239.82|4237.82|4237.82|4235.82|4239.82|4237.82|4236.82|4234.82|102
1680141600000|2023-03-30 02:00:00|4237.32|4235.32|4236.82|4234.82|4237.82|4235.82|4236.82|4234.82|48
1680141900000|2023-03-30 02:05:00|4235.82|4233.82|4236.82|4234.82|4236.82|4234.82|4235.82|4233.82|207
1680142200000|2023-03-30 02:10:00|4235.82|4233.82|4236.82|4234.82|4236.82|4234.82|4235.82|4233.82|68
1680142500000|2023-03-30 02:15:00|4235.82|4233.82|4236.82|4234.82|4236.82|4234.82|4235.82|4233.82|57
1680142800000|2023-03-30 02:20:00|4237.32|4235.32|4237.32|4235.32|4237.82|4235.82|4236.82|4234.82|51
1680143100000|2023-03-30 02:25:00|4236.82|4234.82|4237.82|4235.82|4238.82|4236.82|4236.82|4234.82|84
1680143400000|2023-03-30 02:30:00|4238.82|4236.82|4237.82|4235.82|4239.82|4237.82|4237.82|4235.82|107
1680143700000|2023-03-30 02:35:00|4236.82|4234.82|4236.82|4234.82|4237.82|4235.82|4236.82|4234.82|95
1680144000000|2023-03-30 02:40:00|4235.82|4233.82|4234.82|4232.82|4236.82|4234.82|4234.82|4232.82|94
1680144300000|2023-03-30 02:45:00|4233.82|4231.82|4234.82|4232.82|4235.82|4233.82|4233.82|4231.82|349
1680144600000|2023-03-30 02:50:00|4234.32|4232.32|4233.82|4231.82|4234.82|4232.82|4233.82|4231.82|84
1680144900000|2023-03-30 02:55:00|4234.82|4232.82|4233.82|4231.82|4234.82|4232.82|4233.82|4231.82|36
1680145200000|2023-03-30 03:00:00|4232.82|4230.82|4233.82|4231.82|4233.82|4231.82|4232.82|4230.82|45
1680145500000|2023-03-30 03:05:00|4232.82|4230.82|4233.82|4231.82|4233.82|4231.82|4232.82|4230.82|41
1680145800000|2023-03-30 03:10:00|4234.82|4232.82|4233.82|4231.82|4234.82|4232.82|4233.82|4231.82|45
1680146100000|2023-03-30 03:15:00|4234.82|4232.82|4235.82|4233.82|4235.82|4233.82|4233.82|4231.82|160
1680146400000|2023-03-30 03:20:00|4235.32|4233.32|4234.82|4232.82|4235.82|4233.82|4234.82|4232.82|76
1680146700000|2023-03-30 03:25:00|4234.32|4232.32|4234.82|4232.82|4234.82|4232.82|4233.82|4231.82|36
1680147000000|2023-03-30 03:30:00|4234.32|4232.32|4234.82|4232.82|4235.82|4233.82|4233.82|4231.82|44
1680147300000|2023-03-30 03:35:00|4235.82|4233.82|4235.82|4233.82|4235.82|4233.82|4235.82|4233.82|47
1680147600000|2023-03-30 03:40:00|4235.32|4233.32|4235.82|4233.82|4235.82|4233.82|4234.82|4232.82|46
1680147900000|2023-03-30 03:45:00|4235.32|4233.32|4234.82|4232.82|4235.82|4233.82|4234.82|4232.82|55
1680148200000|2023-03-30 03:50:00|4235.82|4233.82|4234.82|4232.82|4235.82|4233.82|4234.82|4232.82|25
1680148500000|2023-03-30 03:55:00|||||||||15
1680148800000|2023-03-30 04:00:00|||||||||50
1680149100000|2023-03-30 04:05:00|4235.82|4233.82|4235.82|4233.82|4235.82|4233.82|4234.82|4232.82|68
1680149400000|2023-03-30 04:10:00|||||||||23
1680149700000|2023-03-30 04:15:00|4236.82|4234.82|4235.82|4233.82|4236.82|4234.82|4235.82|4233.82|430
1680150000000|2023-03-30 04:20:00|4236.32|4234.32|4238.82|4236.82|4238.82|4236.82|4236.32|4234.32|60
1680150300000|2023-03-30 04:25:00|4238.32|4236.32|4238.82|4236.82|4238.82|4236.82|4238.32|4236.32|97
1680150600000|2023-03-30 04:30:00|4237.82|4235.82|4238.82|4236.82|4238.82|4236.82|4237.82|4235.82|107
1680150900000|2023-03-30 04:35:00|4238.32|4236.32|4238.82|4236.82|4238.82|4236.82|4237.82|4235.82|27
1680151200000|2023-03-30 04:40:00|4239.82|4237.82|4239.82|4237.82|4239.82|4237.82|4238.82|4236.82|86
1680151500000|2023-03-30 04:45:00|4238.82|4236.82|4237.82|4235.82|4238.82|4236.82|4237.82|4235.82|243
1680151800000|2023-03-30 04:50:00|4238.32|4236.32|4240.82|4238.82|4242.32|4240.32|4237.82|4235.82|329
1680152100000|2023-03-30 04:55:00|4241.82|4239.82|4240.82|4238.82|4241.82|4239.82|4240.82|4238.82|281
1680152400000|2023-03-30 05:00:00|4241.82|4239.82|4240.82|4238.82|4241.82|4239.82|4240.82|4238.82|229
1680152700000|2023-03-30 05:05:00|4241.32|4239.32|4241.82|4239.82|4242.82|4240.82|4240.82|4238.82|157
1680153000000|2023-03-30 05:10:00|4242.82|4240.82|4241.82|4239.82|4242.82|4240.82|4241.82|4239.82|83
1680153300000|2023-03-30 05:15:00|4242.82|4240.82|4242.82|4240.82|4242.82|4240.82|4241.82|4239.82|164
1680153600000|2023-03-30 05:20:00|4241.82|4239.82|4241.82|4239.82|4242.82|4240.82|4241.82|4239.82|136
1680153900000|2023-03-30 05:25:00|4242.82|4240.82|4242.82|4240.82|4242.82|4240.82|4241.82|4239.82|148
1680154200000|2023-03-30 05:30:00|4243.82|4241.82|4252.82|4250.82|4253.82|4251.82|4243.82|4241.82|1884
1680154500000|2023-03-30 05:35:00|4252.32|4250.32|4252.82|4250.82|4252.82|4250.82|4246.82|4244.82|1026
1680154800000|2023-03-30 05:40:00|4251.82|4249.82|4251.82|4249.82|4254.32|4252.32|4251.82|4249.82|494
1680155100000|2023-03-30 05:45:00|4250.82|4248.82|4250.82|4248.82|4252.82|4250.82|4249.82|4247.82|828
1680155400000|2023-03-30 05:50:00|4249.82|4247.82|4253.82|4251.82|4253.82|4251.82|4249.82|4247.82|992
1680155700000|2023-03-30 05:55:00|4254.32|4252.32|4252.82|4250.82|4254.32|4252.32|4251.82|4249.82|1104
1680156000000|2023-03-30 06:00:00|4252.57|4251.07|4255.57|4254.07|4257.57|4256.07|4249.57|4248.07|2386
1680156300000|2023-03-30 06:05:00|4256.07|4254.57|4255.57|4254.07|4258.57|4257.07|4254.57|4253.07|1580
1680156600000|2023-03-30 06:10:00|4254.57|4253.07|4256.57|4255.07|4256.57|4255.07|4254.57|4253.07|812
1680156900000|2023-03-30 06:15:00|4257.57|4256.07|4253.57|4252.07|4258.07|4256.57|4253.57|4252.07|1447
1680157200000|2023-03-30 06:20:00|4254.07|4252.57|4253.57|4252.07|4255.57|4254.07|4253.57|4252.07|485
1680157500000|2023-03-30 06:25:00|4254.57|4253.07|4255.07|4253.57|4255.07|4253.57|4252.57|4251.07|723
1680157800000|2023-03-30 06:30:00|4255.57|4254.07|4254.57|4253.07|4256.57|4255.07|4252.57|4251.07|2213
1680158100000|2023-03-30 06:35:00|4255.57|4254.07|4252.57|4251.07|4255.57|4254.07|4251.57|4250.07|1042
1680158400000|2023-03-30 06:40:00|4252.07|4250.57|4253.57|4252.07|4253.57|4252.07|4252.07|4250.57|801
1680158700000|2023-03-30 06:45:00|4254.57|4253.07|4254.57|4253.07|4255.57|4254.07|4254.57|4253.07|576
1680159000000|2023-03-30 06:50:00|4253.57|4252.07|4253.57|4252.07|4254.57|4253.07|4253.57|4252.07|1152
1680159300000|2023-03-30 06:55:00|4254.57|4253.07|4253.57|4252.07|4257.57|4256.07|4253.57|4252.07|2707
1680159600000|2023-03-30 07:00:00|4255.57|4254.07|4262.57|4261.07|4262.57|4261.07|4248.57|4247.07|16280
1680159900000|2023-03-30 07:05:00|4263.07|4261.57|4257.57|4256.07|4263.57|4262.07|4254.57|4253.07|9216
1680160200000|2023-03-30 07:10:00|4258.57|4257.07|4269.57|4268.07|4269.57|4268.07|4258.57|4257.07|11791
1680160500000|2023-03-30 07:15:00|4268.57|4267.07|4269.57|4268.07|4270.57|4269.07|4266.57|4265.07|7756
1680160800000|2023-03-30 07:20:00|4270.57|4269.07|4265.57|4264.07|4272.07|4270.57|4265.57|4264.07|9519
1680161100000|2023-03-30 07:25:00|4266.57|4265.07|4271.57|4270.07|4274.57|4273.07|4266.07|4264.57|8134
1680161400000|2023-03-30 07:30:00|4272.57|4271.07|4274.57|4273.07|4277.57|4276.07|4272.57|4271.07|8344
1680161700000|2023-03-30 07:35:00|4275.57|4274.07|4278.57|4277.07|4278.57|4277.07|4274.57|4273.07|7423
1680162000000|2023-03-30 07:40:00|4279.34|4277.84|4280.34|4278.84|4281.34|4279.84|4276.34|4274.84|8830
1680162300000|2023-03-30 07:45:00|4279.84|4278.34|4272.34|4270.84|4280.34|4278.84|4272.34|4270.84|8956
1680162600000|2023-03-30 07:50:00|4273.34|4271.84|4273.34|4271.84|4274.34|4272.84|4272.34|4270.84|6748
1680162900000|2023-03-30 07:55:00|4272.84|4271.34|4272.34|4270.84|4274.34|4272.84|4272.34|4270.84|5678
1680163200000|2023-03-30 08:00:00|4271.34|4269.84|4271.34|4269.84|4272.34|4270.84|4269.34|4267.84|10696
1680163500000|2023-03-30 08:05:00|4272.34|4270.84|4274.34|4272.84|4275.34|4273.84|4268.34|4266.84|4659
1680163800000|2023-03-30 08:10:00|4275.34|4273.84|4280.34|4278.84|4280.34|4278.84|4274.34|4272.84|30155
1680164100000|2023-03-30 08:15:00|4280.84|4279.34|4276.34|4274.84|4283.34|4281.84|4276.34|4274.84|9664
1680164400000|2023-03-30 08:20:00|4277.34|4275.84|4273.34|4271.84|4277.34|4275.84|4271.34|4269.84|10385
1680164700000|2023-03-30 08:25:00|4274.34|4272.84|4274.34|4272.84|4275.34|4273.84|4274.34|4272.84|9720
1680165000000|2023-03-30 08:30:00|4275.34|4273.84|4279.34|4277.84|4279.34|4277.84|4274.34|4272.84|5950
1680165300000|2023-03-30 08:35:00|4280.34|4278.84|4280.34|4278.84|4280.34|4278.84|4279.34|4277.84|3809
1680165600000|2023-03-30 08:40:00|4281.34|4279.84|4279.34|4277.84|4281.34|4279.84|4277.34|4275.84|3463
1680165900000|2023-03-30 08:45:00|4280.34|4278.84|4280.34|4278.84|4280.34|4278.84|4278.34|4276.84|3591
1680166200000|2023-03-30 08:50:00|4279.34|4277.84|4282.34|4280.84|4282.34|4280.84|4279.34|4277.84|6240
1680166500000|2023-03-30 08:55:00|4281.84|4280.34|4280.34|4278.84|4282.34|4280.84|4278.34|4276.84|3593
1680166800000|2023-03-30 09:00:00|4279.34|4277.84|4277.34|4275.84|4281.34|4279.84|4277.34|4275.84|3612
1680167100000|2023-03-30 09:05:00|4278.34|4276.84|4278.34|4276.84|4279.34|4277.84|4277.34|4275.84|7191
1680167400000|2023-03-30 09:10:00|4278.84|4277.34|4278.34|4276.84|4279.34|4277.84|4277.34|4275.84|7765
1680167700000|2023-03-30 09:15:00|4277.34|4275.84|4278.34|4276.84|4278.34|4276.84|4276.34|4274.84|3374
1680168000000|2023-03-30 09:20:00|4279.34|4277.84|4278.34|4276.84|4279.34|4277.84|4277.34|4275.84|5902
1680168300000|2023-03-30 09:25:00|4279.34|4277.84|4280.34|4278.84|4283.34|4281.84|4279.34|4277.84|5700
1680168600000|2023-03-30 09:30:00|4279.34|4277.84|4279.34|4277.84|4281.34|4279.84|4279.34|4277.84|2613
1680168900000|2023-03-30 09:35:00|4278.34|4276.84|4276.34|4274.84|4278.34|4276.84|4276.34|4274.84|3877
1680169200000|2023-03-30 09:40:00|4275.34|4273.84|4276.34|4274.84|4277.34|4275.84|4275.34|4273.84|2025
1680169500000|2023-03-30 09:45:00|4275.34|4273.84|4276.34|4274.84|4276.34|4274.84|4275.34|4273.84|2606
1680169800000|2023-03-30 09:50:00|4277.34|4275.84|4277.34|4275.84|4278.34|4276.84|4277.34|4275.84|2518
1680170100000|2023-03-30 09:55:00|4278.34|4276.84|4276.34|4274.84|4279.34|4277.84|4276.34|4274.84|2752
1680170400000|2023-03-30 10:00:00|4277.34|4275.84|4276.34|4274.84|4277.34|4275.84|4276.34|4274.84|3619
1680170700000|2023-03-30 10:05:00|4277.34|4275.84|4278.34|4276.84|4278.34|4276.84|4277.34|4275.84|2608
1680171000000|2023-03-30 10:10:00|4279.34|4277.84|4280.34|4278.84|4280.34|4278.84|4278.34|4276.84|3321
1680171300000|2023-03-30 10:15:00|4281.34|4279.84|4283.34|4281.84|4283.34|4281.84|4281.34|4279.84|5538
1680171600000|2023-03-30 10:20:00|4282.34|4280.84|4281.34|4279.84|4283.34|4281.84|4281.34|4279.84|3469
1680171900000|2023-03-30 10:25:00|4280.34|4278.84|4280.34|4278.84|4281.34|4279.84|4279.34|4277.84|2879
1680172200000|2023-03-30 10:30:00|4281.34|4279.84|4285.34|4283.84|4286.34|4284.84|4281.34|4279.84|6113
1680172500000|2023-03-30 10:35:00|4286.34|4284.84|4289.34|4287.84|4289.34|4287.84|4286.34|4284.84|5654
1680172800000|2023-03-30 10:40:00|4288.34|4286.84|4290.34|4288.84|4291.34|4289.84|4288.34|4286.84|5229
1680173100000|2023-03-30 10:45:00|4289.84|4288.34|4290.34|4288.84|4290.34|4288.84|4288.34|4286.84|6038
1680173400000|2023-03-30 10:50:00|4291.34|4289.84|4290.34|4288.84|4291.34|4289.84|4290.34|4288.84|5706
1680173700000|2023-03-30 10:55:00|4291.34|4289.84|4292.34|4290.84|4292.34|4290.84|4291.34|4289.84|5222
1680174000000|2023-03-30 11:00:00|4291.34|4289.84|4294.34|4292.84|4297.34|4295.84|4291.34|4289.84|8011
1680174300000|2023-03-30 11:05:00|4293.34|4291.84|4292.34|4290.84|4293.34|4291.84|4292.34|4290.84|4148
1680174600000|2023-03-30 11:10:00|4291.34|4289.84|4292.34|4290.84|4293.34|4291.84|4291.34|4289.84|7765
1680174900000|2023-03-30 11:15:00|4291.34|4289.84|4290.34|4288.84|4291.34|4289.84|4289.34|4287.84|3724
1680175200000|2023-03-30 11:20:00|4289.34|4287.84|4291.34|4289.84|4291.34|4289.84|4289.34|4287.84|2778
1680175500000|2023-03-30 11:25:00|4292.34|4290.84|4292.34|4290.84|4292.34|4290.84|4291.34|4289.84|4490
1680175800000|2023-03-30 11:30:00|4293.34|4291.84|4291.34|4289.84|4294.34|4292.84|4291.34|4289.84|3368
1680176100000|2023-03-30 11:35:00|4292.34|4290.84|4291.34|4289.84|4292.34|4290.84|4291.34|4289.84|1664
1680176400000|2023-03-30 11:40:00|4291.4|4289.9|4291.4|4289.9|4291.4|4289.9|4290.4|4288.9|2961
1680176700000|2023-03-30 11:45:00|4292.4|4290.9|4290.4|4288.9|4292.4|4290.9|4290.4|4288.9|2879
1680177000000|2023-03-30 11:50:00|4289.4|4287.9|4289.4|4287.9|4290.4|4288.9|4288.4|4286.9|3167
1680177300000|2023-03-30 11:55:00|4288.4|4286.9|4290.4|4288.9|4291.4|4289.9|4288.4|4286.9|5806
1680177600000|2023-03-30 12:00:00|4289.4|4287.9|4287.4|4285.9|4290.4|4288.9|4286.4|4284.9|7512
1680177900000|2023-03-30 12:05:00|4288.4|4286.9|4286.4|4284.9|4288.4|4286.9|4285.4|4283.9|8785
1680178200000|2023-03-30 12:10:00|4287.4|4285.9|4286.4|4284.9|4287.4|4285.9|4286.4|4284.9|3230
1680178500000|2023-03-30 12:15:00|4285.4|4283.9|4286.4|4284.9|4287.4|4285.9|4285.4|4283.9|1364
1680178800000|2023-03-30 12:20:00|4287.4|4285.9|4284.4|4282.9|4287.4|4285.9|4283.4|4281.9|3616
1680179100000|2023-03-30 12:25:00|4283.9|4282.4|4282.9|4281.4|4284.4|4282.9|4282.4|4280.9|2588
1680179400000|2023-03-30 12:30:00|4283.4|4281.9|4286.4|4284.9|4287.4|4285.9|4281.4|4279.9|7509
1680179700000|2023-03-30 12:35:00|4285.4|4283.9|4284.4|4282.9|4287.4|4285.9|4283.4|4281.9|3921
1680180000000|2023-03-30 12:40:00|4283.4|4281.9|4285.4|4283.9|4286.4|4284.9|4283.4|4281.9|2431
1680180300000|2023-03-30 12:45:00|4284.4|4282.9|4281.4|4279.9|4285.4|4283.9|4281.4|4279.9|3999
1680180600000|2023-03-30 12:50:00|4280.4|4278.9|4280.4|4278.9|4280.4|4278.9|4278.4|4276.9|3636
1680180900000|2023-03-30 12:55:00|4279.4|4277.9|4279.4|4277.9|4280.4|4278.9|4277.4|4275.9|4327
1680181200000|2023-03-30 13:00:00|4280.4|4278.9|4277.4|4275.9|4281.4|4279.9|4276.4|4274.9|6387
1680181500000|2023-03-30 13:05:00|4277.9|4276.4|4276.4|4274.9|4278.4|4276.9|4275.4|4273.9|5358
1680181800000|2023-03-30 13:10:00|4277.4|4275.9|4277.4|4275.9|4277.4|4275.9|4276.4|4274.9|3760
1680182100000|2023-03-30 13:15:00|4276.4|4274.9|4276.4|4274.9|4278.4|4276.9|4276.4|4274.9|5124
1680182400000|2023-03-30 13:20:00|4276.9|4275.4|4276.4|4274.9|4277.4|4275.9|4276.4|4274.9|3099
1680182700000|2023-03-30 13:25:00|4277.4|4275.9|4278.4|4276.9|4278.4|4276.9|4276.4|4274.9|5361
1680183000000|2023-03-30 13:30:00|4277.4|4275.9|4274.4|4272.9|4277.4|4275.9|4273.4|4271.9|5666
1680183300000|2023-03-30 13:35:00|4274.9|4273.4|4276.4|4274.9|4276.4|4274.9|4272.4|4270.9|11305
1680183600000|2023-03-30 13:40:00|4275.4|4273.9|4276.4|4274.9|4278.4|4276.9|4275.4|4273.9|9272
1680183900000|2023-03-30 13:45:00|4275.4|4273.9|4279.4|4277.9|4280.4|4278.9|4275.4|4273.9|6117
1680184200000|2023-03-30 13:50:00|4280.4|4278.9|4278.4|4276.9|4280.4|4278.9|4275.4|4273.9|3578
1680184500000|2023-03-30 13:55:00|4277.4|4275.9|4280.4|4278.9|4280.4|4278.9|4277.4|4275.9|5027
1680184800000|2023-03-30 14:00:00|4281.4|4279.9|4276.4|4274.9|4282.4|4280.9|4276.4|4274.9|8213
1680185100000|2023-03-30 14:05:00|4275.4|4273.9|4276.4|4274.9|4277.4|4275.9|4273.4|4271.9|5311
1680185400000|2023-03-30 14:10:00|4276.64|4275.14|4273.64|4272.14|4277.64|4276.14|4271.64|4270.14|7363
1680185700000|2023-03-30 14:15:00|4274.64|4273.14|4275.64|4274.14|4275.64|4274.14|4273.14|4271.64|7993
1680186000000|2023-03-30 14:20:00|4276.64|4275.14|4276.64|4275.14|4277.64|4276.14|4275.64|4274.14|5921
1680186300000|2023-03-30 14:25:00|4277.64|4276.14|4282.64|4281.14|4282.64|4281.14|4277.64|4276.14|6792
1680186600000|2023-03-30 14:30:00|4283.64|4282.14|4281.64|4280.14|4285.64|4284.14|4280.64|4279.14|8938
1680186900000|2023-03-30 14:35:00|4281.14|4279.64|4282.64|4281.14|4282.64|4281.14|4278.64|4277.14|8109
1680187200000|2023-03-30 14:40:00|4281.64|4280.14|4284.64|4283.14|4285.64|4284.14|4281.64|4280.14|6172
1680187500000|2023-03-30 14:45:00|4285.64|4284.14|4284.64|4283.14|4285.64|4284.14|4284.14|4282.64|5483
1680187800000|2023-03-30 14:50:00|4285.14|4283.64|4286.64|4285.14|4287.64|4286.14|4284.64|4283.14|5003
1680188100000|2023-03-30 14:55:00|4287.64|4286.14|4286.64|4285.14|4288.64|4287.14|4285.64|4284.14|17010
1680188400000|2023-03-30 15:00:00|4287.64|4286.14|4287.64|4286.14|4288.64|4287.14|4286.14|4284.64|7031
1680188700000|2023-03-30 15:05:00|4288.14|4286.64|4288.64|4287.14|4289.64|4288.14|4287.64|4286.14|6556
1680189000000|2023-03-30 15:10:00|4289.64|4288.14|4289.64|4288.14|4291.64|4290.14|4287.64|4286.14|11180
1680189300000|2023-03-30 15:15:00|4288.64|4287.14|4288.64|4287.14|4288.64|4287.14|4285.64|4284.14|17496
1680189600000|2023-03-30 15:20:00|4289.64|4288.14|4289.64|4288.14|4289.64|4288.14|4288.64|4287.14|11179
1680189900000|2023-03-30 15:25:00|4288.64|4287.14|4290.64|4289.14|4290.64|4289.14|4288.64|4287.14|30919
1680190200000|2023-03-30 15:30:00|4289.64|4288.14|4286.64|4285.14|4290.64|4289.14|4285.64|4284.14|59222
1680190500000|2023-03-30 15:35:00|4287.64|4286.14|4288.64|4287.14|4288.64|4287.14|4287.64|4286.14|24507
1680190800000|2023-03-30 15:40:00|4289.64|4288.14|4290.64|4289.14|4290.64|4289.14|4289.64|4288.14|6009
1680191100000|2023-03-30 15:45:00|4289.64|4288.14|4285.64|4284.14|4289.64|4288.14|4285.64|4284.14|9448
1680191400000|2023-03-30 15:50:00|4284.64|4283.14|4285.64|4284.14|4285.64|4284.14|4284.64|4283.14|4371
1680191700000|2023-03-30 15:55:00|4286.64|4285.14|4288.64|4287.14|4288.64|4287.14|4286.64|4285.14|3987
1680192000000|2023-03-30 16:00:00|4287.64|4286.14|4287.64|4286.14|4287.64|4286.14|4285.64|4284.14|7208
1680192300000|2023-03-30 16:05:00|4287.14|4285.64|4288.64|4287.14|4289.64|4288.14|4286.64|4285.14|1877
1680192600000|2023-03-30 16:10:00|4287.64|4286.14|4287.64|4286.14|4289.64|4288.14|4287.64|4286.14|2201
1680192900000|2023-03-30 16:15:00|4287.14|4285.64|4286.64|4285.14|4287.64|4286.14|4284.64|4283.14|2057
1680193200000|2023-03-30 16:20:00|4285.64|4284.14|4283.64|4282.14|4285.64|4284.14|4283.64|4282.14|1836
1680193500000|2023-03-30 16:25:00|4284.64|4283.14|4284.64|4283.14|4285.64|4284.14|4284.64|4283.14|1398
1680193800000|2023-03-30 16:30:00|4283.64|4282.14|4282.64|4281.14|4284.64|4283.14|4282.64|4281.14|1449
1680194100000|2023-03-30 16:35:00|4281.64|4280.14|4279.64|4278.14|4282.64|4281.14|4279.64|4278.14|2773
1680194400000|2023-03-30 16:40:00|4280.14|4278.64|4280.64|4279.14|4282.64|4281.14|4279.64|4278.14|1408
1680194700000|2023-03-30 16:45:00|4279.64|4278.14|4280.64|4279.14|4280.64|4279.14|4278.64|4277.14|958
1680195000000|2023-03-30 16:50:00|4279.64|4278.14|4283.64|4282.14|4283.64|4282.14|4279.64|4278.14|4115
1680195300000|2023-03-30 16:55:00|4284.14|4282.64|4282.64|4281.14|4284.64|4283.14|4282.64|4281.14|879
1680195600000|2023-03-30 17:00:00|4281.64|4280.14|4284.64|4283.14|4284.64|4283.14|4281.64|4280.14|1013
1680195900000|2023-03-30 17:05:00|4285.64|4284.14|4284.64|4283.14|4285.64|4284.14|4284.14|4282.64|1156
1680196200000|2023-03-30 17:10:00|4283.64|4282.14|4284.64|4283.14|4284.64|4283.14|4282.64|4281.14|779
1680196500000|2023-03-30 17:15:00|4285.64|4284.14|4283.64|4282.14|4285.64|4284.14|4283.64|4282.14|422
1680196800000|2023-03-30 17:20:00|4284.64|4283.14|4283.14|4281.64|4285.64|4284.14|4282.64|4281.14|1320
1680197100000|2023-03-30 17:25:00|4282.64|4281.14|4283.64|4282.14|4284.64|4283.14|4282.64|4281.14|778
1680197400000|2023-03-30 17:30:00|4283.14|4281.64|4280.64|4279.14|4283.64|4282.14|4280.64|4279.14|569
1680197700000|2023-03-30 17:35:00|4279.64|4278.14|4278.64|4277.14|4279.64|4278.14|4278.64|4277.14|797
1680198000000|2023-03-30 17:40:00|4278.14|4276.64|4279.64|4278.14|4279.64|4278.14|4277.64|4276.14|820
1680198300000|2023-03-30 17:45:00|4278.64|4277.14|4279.64|4278.14|4279.64|4278.14|4277.64|4276.14|423
1680198600000|2023-03-30 17:50:00|4280.14|4278.64|4280.64|4279.14|4280.64|4279.14|4279.64|4278.14|239
1680198900000|2023-03-30 17:55:00|4279.64|4278.14|4281.64|4280.14|4281.64|4280.14|4279.64|4278.14|1026
1680199200000|2023-03-30 18:00:00|4280.64|4279.14|4281.64|4280.14|4282.64|4281.14|4280.64|4279.14|963
1680199500000|2023-03-30 18:05:00|4282.64|4281.14|4282.64|4281.14|4282.64|4281.14|4282.64|4281.14|30
1680199800000|2023-03-30 18:10:00|4281.64|4280.14|4282.64|4281.14|4282.64|4281.14|4281.64|4280.14|342
1680200100000|2023-03-30 18:15:00|4283.64|4282.14|4282.64|4281.14|4283.64|4282.14|4282.64|4281.14|517
1680200400000|2023-03-30 18:20:00|4283.14|4281.64|4284.14|4282.64|4284.64|4283.14|4282.64|4281.14|608
1680200700000|2023-03-30 18:25:00|4284.64|4283.14|4284.64|4283.14|4285.64|4284.14|4283.64|4282.14|394
1680201000000|2023-03-30 18:30:00|4285.14|4283.64|4285.64|4284.14|4286.64|4285.14|4284.64|4283.14|638
1680201300000|2023-03-30 18:35:00|4286.64|4285.14|4283.64|4282.14|4286.64|4285.14|4282.64|4281.14|1466
1680201600000|2023-03-30 18:40:00|4284.64|4283.14|4282.64|4281.14|4284.64|4283.14|4282.64|4281.14|213
1680201900000|2023-03-30 18:45:00|4283.64|4282.14|4284.64|4283.14|4284.64|4283.14|4282.64|4281.14|330
1680202200000|2023-03-30 18:50:00|4283.64|4282.14|4283.64|4282.14|4284.64|4283.14|4282.64|4281.14|359
1680202500000|2023-03-30 18:55:00|4284.14|4282.64|4283.64|4282.14|4284.64|4283.14|4283.64|4282.14|413
1680202800000|2023-03-30 19:00:00|4284.14|4282.64|4284.64|4283.14|4284.64|4283.14|4283.64|4282.14|735
1680203100000|2023-03-30 19:05:00|4283.64|4282.14|4282.64|4281.14|4284.64|4283.14|4281.64|4280.14|891
1680203400000|2023-03-30 19:10:00|4281.64|4280.14|4283.64|4282.14|4283.64|4282.14|4281.64|4280.14|629
1680203700000|2023-03-30 19:15:00|4283.14|4281.64|4284.64|4283.14|4284.64|4283.14|4282.64|4281.14|730
1680204000000|2023-03-30 19:20:00|4283.64|4282.14|4284.64|4283.14|4284.64|4283.14|4283.64|4282.14|351
1680204300000|2023-03-30 19:25:00|4285.64|4284.14|4285.64|4284.14|4286.64|4285.14|4284.64|4283.14|570
1680204600000|2023-03-30 19:30:00|4286.64|4285.14|4285.64|4284.14|4286.64|4285.14|4285.64|4284.14|749
1680204900000|2023-03-30 19:35:00|4286.64|4285.14|4287.64|4286.14|4287.64|4286.14|4285.64|4284.14|664
1680205200000|2023-03-30 19:40:00|4288.64|4287.14|4287.64|4286.14|4288.64|4287.14|4286.64|4285.14|829
1680205500000|2023-03-30 19:45:00|4286.64|4285.14|4284.64|4283.14|4286.64|4285.14|4284.64|4283.14|1208
1680205800000|2023-03-30 19:50:00|4285.64|4284.14|4285.64|4284.14|4286.64|4285.14|4285.64|4284.14|1334
1680206100000|2023-03-30 19:55:00|4285.14|4283.64|4285.64|4284.14|4286.64|4285.14|4284.64|4283.14|4170
1680206400000|2023-03-30 20:00:00|4286.99|4283.99|4287.99|4284.99|4288.89|4285.89|4286.99|4283.99|101
1680206700000|2023-03-30 20:05:00|4288.29|4285.29|4288.59|4285.59|4288.89|4285.89|4287.99|4284.99|0
1680207000000|2023-03-30 20:10:00|4288.69|4285.69|4288.59|4285.59|4289.19|4286.19|4288.59|4285.59|0
1680207300000|2023-03-30 20:15:00|4288.89|4285.89|4289.19|4286.19|4289.19|4286.19|4288.59|4285.59|0
1680207600000|2023-03-30 20:20:00|4289.49|4286.49|4291.09|4288.09|4291.09|4288.09|4289.49|4286.49|0
1680207900000|2023-03-30 20:25:00|4291.39|4288.39|4291.39|4288.39|4291.99|4288.99|4291.09|4288.09|0
1680208200000|2023-03-30 20:30:00|4291.69|4288.69|4292.29|4289.29|4292.89|4289.89|4291.39|4288.39|0
1680208500000|2023-03-30 20:35:00|4292.49|4289.49|4293.19|4290.19|4293.49|4290.49|4292.29|4289.29|0
1680208800000|2023-03-30 20:40:00|4292.89|4289.89|4292.89|4289.89|4293.49|4290.49|4292.89|4289.89|0
1680209100000|2023-03-30 20:45:00|4292.29|4289.29|4291.09|4288.09|4292.29|4289.29|4290.79|4287.79|0
1680209400000|2023-03-30 20:50:00|4290.79|4287.79|4291.09|4288.09|4291.09|4288.09|4290.79|4287.79|0
1680209700000|2023-03-30 20:55:00|4290.39|4287.39|4290.49|4287.49|4290.79|4287.79|4290.29|4287.29|0
1680210000000|2023-03-30 21:00:00|4290.39|4287.39|4290.19|4287.19|4290.49|4287.49|4290.19|4287.19|0
1680210300000|2023-03-30 21:05:00|4290.29|4287.29|4290.39|4287.39|4290.39|4287.39|4289.99|4286.99|0
1680210600000|2023-03-30 21:10:00|4290.29|4287.29|4290.09|4287.09|4290.59|4287.59|4290.09|4287.09|0
1680210900000|2023-03-30 21:15:00|4290.29|4287.29|4290.69|4287.69|4290.69|4287.69|4290.29|4287.29|0
1680211200000|2023-03-30 21:20:00|4290.29|4287.29|4290.69|4287.69|4290.69|4287.69|4290.09|4287.09|0
1680211500000|2023-03-30 21:25:00|4290.89|4287.89|4290.79|4287.79|4290.89|4287.89|4290.69|4287.69|0
1680211800000|2023-03-30 21:30:00|4290.69|4287.69|4290.79|4287.79|4290.79|4287.79|4290.69|4287.69|0
1680212100000|2023-03-30 21:35:00|4290.89|4287.89|4290.79|4287.79|4290.89|4287.89|4290.79|4287.79|0
1680212400000|2023-03-30 21:40:00|4290.69|4287.69|4290.69|4287.69|4290.69|4287.69|4290.69|4287.69|0
1680212700000|2023-03-30 21:45:00|4290.59|4287.59|4290.29|4287.29|4290.59|4287.59|4289.99|4286.99|0
1680213000000|2023-03-30 21:50:00|4290.39|4287.39|4289.79|4286.79|4290.39|4287.39|4289.69|4286.69|0
1680213300000|2023-03-30 21:55:00|4289.69|4286.69|4289.29|4286.29|4290.49|4287.49|4289.19|4286.19|0
1680213600000|2023-03-30 22:00:00|4287.79|4284.79|4286.09|4283.09|4287.79|4284.79|4284.49|4281.49|0
1680213900000|2023-03-30 22:05:00|4285.79|4282.79|4286.69|4283.69|4287.29|4284.29|4285.79|4282.79|0
1680214200000|2023-03-30 22:10:00|4286.99|4283.99|4285.49|4282.49|4286.99|4283.99|4285.49|4282.49|0
1680214500000|2023-03-30 22:15:00|4285.79|4282.79|4285.79|4282.79|4286.09|4283.09|4285.49|4282.49|0
1680214800000|2023-03-30 22:20:00|4285.49|4282.49|4284.79|4281.79|4286.09|4283.09|4284.79|4281.79|0
1680215100000|2023-03-30 22:25:00|4284.99|4281.99|4285.79|4282.79|4285.79|4282.79|4284.19|4281.19|0
1680215400000|2023-03-30 22:30:00|4286.09|4283.09|4286.69|4283.69|4287.29|4284.29|4286.09|4283.09|0
1680215700000|2023-03-30 22:35:00|4286.39|4283.39|4288.29|4285.29|4288.29|4285.29|4286.39|4283.39|0
1680216000000|2023-03-30 22:40:00|4287.99|4284.99|4288.59|4285.59|4288.59|4285.59|4287.19|4284.19|0
1680216300000|2023-03-30 22:45:00|4288.39|4285.39|4287.99|4284.99|4288.59|4285.59|4287.59|4284.59|0
1680216600000|2023-03-30 22:50:00|4287.79|4284.79|4288.29|4285.29|4288.59|4285.59|4287.59|4284.59|0
1680216900000|2023-03-30 22:55:00|4288.59|4285.59|4288.29|4285.29|4288.59|4285.59|4287.99|4284.99|0
1680217200000|2023-03-30 23:00:00|4288.09|4285.09|4289.19|4286.19|4289.29|4286.29|4287.99|4284.99|0
1680217500000|2023-03-30 23:05:00|4289.49|4286.49|4289.79|4286.79|4290.09|4287.09|4289.29|4286.29|0
1680217800000|2023-03-30 23:10:00|4290.09|4287.09|4291.39|4288.39|4291.39|4288.39|4289.79|4286.79|0
1680218100000|2023-03-30 23:15:00|4291.09|4288.09|4291.69|4288.69|4291.99|4288.99|4291.09|4288.09|0
1680218400000|2023-03-30 23:20:00|4291.39|4288.39|4290.79|4287.79|4291.69|4288.69|4290.39|4287.39|0
1680218700000|2023-03-30 23:25:00|4290.39|4287.39|4290.79|4287.79|4291.09|4288.09|4290.39|4287.39|0
1680219000000|2023-03-30 23:30:00|4290.39|4287.39|4291.09|4288.09|4291.39|4288.39|4290.39|4287.39|0
1680219300000|2023-03-30 23:35:00|4291.39|4288.39|4292.29|4289.29|4292.59|4289.59|4291.09|4288.09|0
1680219600000|2023-03-30 23:40:00|4291.99|4288.99|4291.69|4288.69|4291.99|4288.99|4291.69|4288.69|0
1680219900000|2023-03-30 23:45:00|4291.99|4288.99|4292.89|4289.89|4293.19|4290.19|4291.69|4288.69|0
1680220200000|2023-03-30 23:50:00|4293.19|4290.19|4293.59|4290.59|4293.89|4290.89|4292.89|4289.89|0
1680220500000|2023-03-30 23:55:00|4293.89|4290.89|4294.19|4291.19|4294.49|4291.49|4293.59|4290.59|0
1680220800000|2023-03-31 00:00:00|4293.89|4290.89|4293.49|4290.49|4296.59|4293.59|4292.89|4289.89|0
1680221100000|2023-03-31 00:05:00|4293.79|4290.79|4296.09|4293.09|4296.59|4293.59|4293.79|4290.79|0
1680221400000|2023-03-31 00:10:00|4295.99|4292.99|4294.89|4291.89|4297.49|4294.49|4294.89|4291.89|0
1680221700000|2023-03-31 00:15:00|4294.69|4291.69|4297.89|4295.89|4297.89|4295.89|4294.29|4291.29|645
1680222000000|2023-03-31 00:20:00|4297.39|4295.39|4295.89|4293.89|4297.89|4295.89|4294.89|4292.89|241
1680222300000|2023-03-31 00:25:00|4294.89|4292.89|4295.89|4293.89|4295.89|4293.89|4294.89|4292.89|157
1680222600000|2023-03-31 00:30:00|4296.89|4294.89|4296.89|4294.89|4297.89|4295.89|4294.89|4292.89|326
1680222900000|2023-03-31 00:35:00|4297.39|4295.39|4296.39|4294.39|4297.39|4295.39|4295.89|4293.89|118
1680223200000|2023-03-31 00:40:00|4296.89|4294.89|4297.39|4295.39|4297.89|4295.89|4295.89|4293.89|39
1680223500000|2023-03-31 00:45:00|4297.89|4295.89|4300.89|4298.89|4300.89|4298.89|4297.89|4295.89|361
1680223800000|2023-03-31 00:50:00|4299.89|4297.89|4299.89|4297.89|4300.89|4298.89|4299.89|4297.89|258
1680224100000|2023-03-31 00:55:00|4299.39|4297.39|4299.89|4297.89|4299.89|4297.89|4298.89|4296.89|220
1680224400000|2023-03-31 01:00:00|4299.39|4297.39|4299.39|4297.39|4300.89|4298.89|4298.89|4296.89|305
1680224700000|2023-03-31 01:05:00|4299.89|4297.89|4299.89|4297.89|4299.89|4297.89|4298.89|4296.89|64
1680225000000|2023-03-31 01:10:00|4298.89|4296.89|4299.89|4297.89|4299.89|4297.89|4298.89|4296.89|81
1680225300000|2023-03-31 01:15:00|||||||||15
1680225600000|2023-03-31 01:20:00|4298.89|4296.89|4298.89|4296.89|4298.89|4296.89|4298.89|4296.89|100
1680225900000|2023-03-31 01:25:00|4299.89|4297.89|4297.89|4295.89|4299.89|4297.89|4297.89|4295.89|79
1680226200000|2023-03-31 01:30:00|4298.39|4296.39|4298.39|4296.39|4298.89|4296.89|4297.89|4295.89|262
1680226500000|2023-03-31 01:35:00|4297.89|4295.89|4298.89|4296.89|4298.89|4296.89|4296.89|4294.89|53
1680226800000|2023-03-31 01:40:00|4297.89|4295.89|4297.39|4295.39|4298.89|4296.89|4296.89|4294.89|127
1680227100000|2023-03-31 01:45:00|4296.89|4294.89|4296.89|4294.89|4297.89|4295.89|4296.89|4294.89|23
1680227400000|2023-03-31 01:50:00|4297.39|4295.39|4297.89|4295.89|4297.89|4295.89|4296.89|4294.89|73
1680227700000|2023-03-31 01:55:00|4298.89|4296.89|4296.89|4294.89|4298.89|4296.89|4296.89|4294.89|78
1680228000000|2023-03-31 02:00:00|4297.89|4295.89|4295.89|4293.89|4297.89|4295.89|4295.89|4293.89|42
1680228300000|2023-03-31 02:05:00|4296.89|4294.89|4295.89|4293.89|4296.89|4294.89|4295.89|4293.89|42
1680228600000|2023-03-31 02:10:00|4296.39|4294.39|4296.89|4294.89|4296.89|4294.89|4295.89|4293.89|65
1680228900000|2023-03-31 02:15:00|||||||||39
1680229200000|2023-03-31 02:20:00|4295.89|4293.89|4295.89|4293.89|4296.39|4294.39|4295.89|4293.89|115
1680229500000|2023-03-31 02:25:00|4296.89|4294.89|4295.89|4293.89|4296.89|4294.89|4295.89|4293.89|85
1680229800000|2023-03-31 02:30:00|4296.39|4294.39|4295.89|4293.89|4296.89|4294.89|4295.89|4293.89|59
1680230100000|2023-03-31 02:35:00|||||||||20
1680230400000|2023-03-31 02:40:00|4296.89|4294.89|4292.89|4290.89|4296.89|4294.89|4292.89|4290.89|213
1680230700000|2023-03-31 02:45:00|4293.89|4291.89|4293.39|4291.39|4293.89|4291.89|4292.89|4290.89|156
1680231000000|2023-03-31 02:50:00|4292.89|4290.89|4294.89|4292.89|4294.89|4292.89|4292.89|4290.89|36
1680231300000|2023-03-31 02:55:00|4294.39|4292.39|4293.89|4291.89|4294.89|4292.89|4293.89|4291.89|40
1680231600000|2023-03-31 03:00:00|4292.89|4290.89|4292.39|4290.39|4293.39|4291.39|4291.89|4289.89|236
1680231900000|2023-03-31 03:05:00|4292.89|4290.89|4292.89|4290.89|4292.89|4290.89|4291.89|4289.89|31
1680232200000|2023-03-31 03:10:00|4292.39|4290.39|4291.89|4289.89|4292.89|4290.89|4291.89|4289.89|9
1680232500000|2023-03-31 03:15:00|4292.89|4290.89|4292.89|4290.89|4292.89|4290.89|4292.39|4290.39|45
1680232800000|2023-03-31 03:20:00|4291.89|4289.89|4291.89|4289.89|4292.89|4290.89|4291.89|4289.89|29
1680233100000|2023-03-31 03:25:00|||||||||11
1680233400000|2023-03-31 03:30:00|4292.89|4290.89|4292.89|4290.89|4292.89|4290.89|4291.89|4289.89|52
1680233700000|2023-03-31 03:35:00|4293.89|4291.89|4293.89|4291.89|4293.89|4291.89|4293.89|4291.89|45
1680234000000|2023-03-31 03:40:00|4294.39|4292.39|4293.89|4291.89|4294.39|4292.39|4293.89|4291.89|22
1680234300000|2023-03-31 03:45:00|4294.39|4292.39|4294.89|4292.89|4294.89|4292.89|4293.89|4291.89|63
1680234600000|2023-03-31 03:50:00|4295.39|4293.39|4294.89|4292.89|4295.89|4293.89|4294.89|4292.89|32
1680234900000|2023-03-31 03:55:00|4293.89|4291.89|4294.89|4292.89|4294.89|4292.89|4293.89|4291.89|95
1680235200000|2023-03-31 04:00:00|4294.39|4292.39|4295.89|4293.89|4295.89|4293.89|4293.89|4291.89|191
1680235500000|2023-03-31 04:05:00|||||||||8
1680235800000|2023-03-31 04:10:00|4296.89|4294.89|4296.89|4294.89|4296.89|4294.89|4296.39|4294.39|30
1680236100000|2023-03-31 04:15:00|||||||||33
1680236400000|2023-03-31 04:20:00|4295.89|4293.89|4295.89|4293.89|4296.89|4294.89|4295.89|4293.89|57
1680236700000|2023-03-31 04:25:00|4294.89|4292.89|4295.89|4293.89|4295.89|4293.89|4294.89|4292.89|30
1680237000000|2023-03-31 04:30:00|4296.39|4294.39|4296.89|4294.89|4297.89|4295.89|4295.89|4293.89|247
1680237300000|2023-03-31 04:35:00|4297.39|4295.39|4296.89|4294.89|4297.39|4295.39|4296.89|4294.89|121
1680237600000|2023-03-31 04:40:00|4296.39|4294.39|4294.89|4292.89|4296.39|4294.39|4294.89|4292.89|109
1680237900000|2023-03-31 04:45:00|||||||||24
1680238200000|2023-03-31 04:50:00|4295.89|4293.89|4294.89|4292.89|4295.89|4293.89|4294.89|4292.89|131
1680238500000|2023-03-31 04:55:00|4294.39|4292.39|4293.89|4291.89|4294.89|4292.89|4293.89|4291.89|85
1680238800000|2023-03-31 05:00:00|4292.89|4290.89|4293.89|4291.89|4293.89|4291.89|4292.39|4290.39|138
1680239100000|2023-03-31 05:05:00|4292.89|4290.89|4290.89|4288.89|4292.89|4290.89|4289.89|4287.89|664
1680239400000|2023-03-31 05:10:00|4289.89|4287.89|4290.89|4288.89|4291.89|4289.89|4289.89|4287.89|158
1680239700000|2023-03-31 05:15:00|4291.89|4289.89|4291.89|4289.89|4291.89|4289.89|4290.89|4288.89|61
1680240000000|2023-03-31 05:20:00|4291.39|4289.39|4290.89|4288.89|4291.89|4289.89|4290.89|4288.89|30
1680240300000|2023-03-31 05:25:00|4289.89|4287.89|4288.89|4286.89|4289.89|4287.89|4288.89|4286.89|101
1680240600000|2023-03-31 05:30:00|4289.89|4287.89|4290.89|4288.89|4290.89|4288.89|4289.89|4287.89|64
1680240900000|2023-03-31 05:35:00|4289.89|4287.89|4288.89|4286.89|4290.89|4288.89|4288.89|4286.89|200
1680241200000|2023-03-31 05:40:00|4289.89|4287.89|4288.89|4286.89|4289.89|4287.89|4288.89|4286.89|33
1680241500000|2023-03-31 05:45:00|4289.89|4287.89|4289.89|4287.89|4289.89|4287.89|4287.89|4285.89|370
1680241800000|2023-03-31 05:50:00|4290.39|4288.39|4288.89|4286.89|4290.89|4288.89|4287.89|4285.89|179
1680242100000|2023-03-31 05:55:00|4289.89|4287.89|4291.89|4289.89|4291.89|4289.89|4288.89|4286.89|216
1680242400000|2023-03-31 06:00:00|4291.64|4290.14|4287.64|4286.14|4291.64|4290.14|4287.64|4286.14|1534
1680242700000|2023-03-31 06:05:00|4286.64|4285.14|4286.64|4285.14|4286.64|4285.14|4285.64|4284.14|475
1680243000000|2023-03-31 06:10:00|4287.64|4286.14|4289.64|4288.14|4291.64|4290.14|4287.64|4286.14|1062
1680243300000|2023-03-31 06:15:00|4288.64|4287.14|4289.64|4288.14|4289.64|4288.14|4288.64|4287.14|327
1680243600000|2023-03-31 06:20:00|4288.64|4287.14|4289.64|4288.14|4289.64|4288.14|4287.64|4286.14|479
1680243900000|2023-03-31 06:25:00|4290.64|4289.14|4288.64|4287.14|4291.64|4290.14|4288.64|4287.14|650
1680244200000|2023-03-31 06:30:00|4289.14|4287.64|4290.64|4289.14|4290.64|4289.14|4288.64|4287.14|741
1680244500000|2023-03-31 06:35:00|4291.14|4289.64|4290.14|4288.64|4291.64|4290.14|4288.64|4287.14|767
1680244800000|2023-03-31 06:40:00|4290.64|4289.14|4288.64|4287.14|4290.64|4289.14|4287.64|4286.14|373
1680245100000|2023-03-31 06:45:00|4287.64|4286.14|4286.64|4285.14|4288.64|4287.14|4285.64|4284.14|2235
1680245400000|2023-03-31 06:50:00|4285.64|4284.14|4286.64|4285.14|4286.64|4285.14|4285.64|4284.14|1213
1680245700000|2023-03-31 06:55:00|4287.14|4285.64|4289.64|4288.14|4289.64|4288.14|4286.64|4285.14|1176
1680246000000|2023-03-31 07:00:00|4290.64|4289.14|4294.64|4293.14|4296.64|4295.14|4288.64|4287.14|15074
1680246300000|2023-03-31 07:05:00|4295.64|4294.14|4294.64|4293.14|4296.64|4295.14|4292.64|4291.14|5546
1680246600000|2023-03-31 07:10:00|4293.64|4292.14|4293.64|4292.14|4296.64|4295.14|4292.64|4291.14|6130
1680246900000|2023-03-31 07:15:00|4294.14|4292.64|4289.64|4288.14|4294.64|4293.14|4288.64|4287.14|4560
1680247200000|2023-03-31 07:20:00|4289.14|4287.64|4287.14|4285.64|4289.64|4288.14|4286.64|4285.14|4505
1680247500000|2023-03-31 07:25:00|4286.64|4285.14|4288.64|4287.14|4290.64|4289.14|4286.64|4285.14|9506
1680247800000|2023-03-31 07:30:00|4287.64|4286.14|4287.64|4286.14|4289.64|4288.14|4285.64|4284.14|5202
1680248100000|2023-03-31 07:35:00|4288.64|4287.14|4285.64|4284.14|4288.64|4287.14|4285.64|4284.14|3824
1680248400000|2023-03-31 07:40:00|4285.57|4284.07|4282.57|4281.07|4285.57|4284.07|4282.57|4281.07|8902
1680248700000|2023-03-31 07:45:00|4281.57|4280.07|4281.57|4280.07|4283.57|4282.07|4279.57|4278.07|8539
1680249000000|2023-03-31 07:50:00|4280.57|4279.07|4280.57|4279.07|4281.57|4280.07|4279.57|4278.07|3682
1680249300000|2023-03-31 07:55:00|4280.07|4278.57|4284.57|4283.07|4285.57|4284.07|4279.57|4278.07|7489
1680249600000|2023-03-31 08:00:00|4285.07|4283.57|4284.57|4283.07|4285.57|4284.07|4281.57|4280.07|6861
1680249900000|2023-03-31 08:05:00|4285.57|4284.07|4282.57|4281.07|4285.57|4284.07|4282.57|4281.07|3505
1680250200000|2023-03-31 08:10:00|4283.57|4282.07|4283.57|4282.07|4285.07|4283.57|4282.57|4281.07|2258
1680250500000|2023-03-31 08:15:00|4284.07|4282.57|4279.57|4278.07|4284.57|4283.07|4279.57|4278.07|4155
1680250800000|2023-03-31 08:20:00|4280.57|4279.07|4285.57|4284.07|4286.57|4285.07|4280.57|4279.07|5012
1680251100000|2023-03-31 08:25:00|4286.57|4285.07|4287.57|4286.07|4288.57|4287.07|4285.57|4284.07|3605
1680251400000|2023-03-31 08:30:00|4288.57|4287.07|4289.57|4288.07|4291.57|4290.07|4288.57|4287.07|7687
1680251700000|2023-03-31 08:35:00|4288.57|4287.07|4292.57|4291.07|4292.57|4291.07|4288.57|4287.07|6446
1680252000000|2023-03-31 08:40:00|4293.57|4292.07|4292.57|4291.07|4294.57|4293.07|4292.57|4291.07|5563
1680252300000|2023-03-31 08:45:00|4293.57|4292.07|4296.57|4295.07|4296.57|4295.07|4292.57|4291.07|5306
1680252600000|2023-03-31 08:50:00|4295.57|4294.07|4294.57|4293.07|4296.57|4295.07|4293.57|4292.07|3673
1680252900000|2023-03-31 08:55:00|4293.57|4292.07|4290.07|4288.57|4293.57|4292.07|4289.57|4288.07|6821
1680253200000|2023-03-31 09:00:00|4291.57|4290.07|4291.57|4290.07|4291.57|4290.07|4288.57|4287.07|3545
1680253500000|2023-03-31 09:05:00|4292.57|4291.07|4295.57|4294.07|4296.57|4295.07|4292.57|4291.07|5046
1680253800000|2023-03-31 09:10:00|4296.57|4295.07|4298.57|4297.07|4299.57|4298.07|4295.57|4294.07|3393
1680254100000|2023-03-31 09:15:00|4299.57|4298.07|4296.57|4295.07|4299.57|4298.07|4296.57|4295.07|2916
1680254400000|2023-03-31 09:20:00|4297.57|4296.07|4297.57|4296.07|4297.57|4296.07|4296.57|4295.07|2649
1680254700000|2023-03-31 09:25:00|4296.57|4295.07|4299.57|4298.07|4299.57|4298.07|4296.57|4295.07|2472
1680255000000|2023-03-31 09:30:00|4300.57|4299.07|4300.57|4299.07|4300.57|4299.07|4298.57|4297.07|3374
1680255300000|2023-03-31 09:35:00|4299.57|4298.07|4299.57|4298.07|4300.57|4299.07|4298.57|4297.07|3434
1680255600000|2023-03-31 09:40:00|4300.57|4299.07|4301.57|4300.07|4301.57|4300.07|4299.57|4298.07|2942
1680255900000|2023-03-31 09:45:00|4302.57|4301.07|4301.57|4300.07|4304.57|4303.07|4301.57|4300.07|5124
1680256200000|2023-03-31 09:50:00|4300.57|4299.07|4300.57|4299.07|4301.57|4300.07|4299.57|4298.07|7621
1680256500000|2023-03-31 09:55:00|4300.07|4298.57|4302.57|4301.07|4303.57|4302.07|4299.57|4298.07|7672
1680256800000|2023-03-31 10:00:00|4303.07|4301.57|4301.57|4300.07|4303.57|4302.07|4301.57|4300.07|3167
1680257100000|2023-03-31 10:05:00|4302.57|4301.07|4302.57|4301.07|4303.57|4302.07|4301.57|4300.07|3111
1680257400000|2023-03-31 10:10:00|4301.57|4300.07|4303.57|4302.07|4303.57|4302.07|4301.57|4300.07|1495
1680257700000|2023-03-31 10:15:00|4304.57|4303.07|4304.57|4303.07|4305.57|4304.07|4304.57|4303.07|3104
1680258000000|2023-03-31 10:20:00|4303.57|4302.07|4305.57|4304.07|4305.57|4304.07|4303.57|4302.07|2294
1680258300000|2023-03-31 10:25:00|4306.57|4305.07|4306.57|4305.07|4307.57|4306.07|4305.57|4304.07|3532
1680258600000|2023-03-31 10:30:00|4307.57|4306.07|4307.57|4306.07|4307.57|4306.07|4306.57|4305.07|1913
1680258900000|2023-03-31 10:35:00|4306.57|4305.07|4309.57|4308.07|4309.57|4308.07|4306.57|4305.07|3091
1680259200000|2023-03-31 10:40:00|4308.57|4307.07|4309.57|4308.07|4309.57|4308.07|4308.57|4307.07|3191
1680259500000|2023-03-31 10:45:00|4308.57|4307.07|4307.57|4306.07|4309.57|4308.07|4307.57|4306.07|2863
1680259800000|2023-03-31 10:50:00|4308.07|4306.57|4304.57|4303.07|4308.57|4307.07|4303.57|4302.07|3898
1680260100000|2023-03-31 10:55:00|4304.07|4302.57|4305.57|4304.07|4305.57|4304.07|4303.57|4302.07|2375
1680260400000|2023-03-31 11:00:00|4304.57|4303.07|4303.57|4302.07|4305.57|4304.07|4302.57|4301.07|1852
1680260700000|2023-03-31 11:05:00|4302.57|4301.07|4303.57|4302.07|4304.57|4303.07|4302.57|4301.07|2794
1680261000000|2023-03-31 11:10:00|4302.57|4301.07|4304.57|4303.07|4305.57|4304.07|4302.57|4301.07|2801
1680261300000|2023-03-31 11:15:00|4305.57|4304.07|4305.57|4304.07|4305.57|4304.07|4304.57|4303.07|1430
1680261600000|2023-03-31 11:20:00|4304.57|4303.07|4305.57|4304.07|4305.57|4304.07|4304.57|4303.07|2162
1680261900000|2023-03-31 11:25:00|4305.07|4303.57|4304.57|4303.07|4305.07|4303.57|4304.57|4303.07|1797
1680262200000|2023-03-31 11:30:00|4305.57|4304.07|4305.57|4304.07|4306.57|4305.07|4304.57|4303.07|3911
1680262500000|2023-03-31 11:35:00|4306.57|4305.07|4305.57|4304.07|4306.57|4305.07|4304.57|4303.07|1473
1680262800000|2023-03-31 11:40:00|4304.98|4303.48|4304.98|4303.48|4304.98|4303.48|4304.98|4303.48|895
1680263100000|2023-03-31 11:45:00|4303.98|4302.48|4304.98|4303.48|4304.98|4303.48|4303.98|4302.48|1160
1680263400000|2023-03-31 11:50:00|4303.98|4302.48|4301.98|4300.48|4303.98|4302.48|4301.98|4300.48|2049
1680263700000|2023-03-31 11:55:00|4300.98|4299.48|4301.48|4299.98|4301.98|4300.48|4299.98|4298.48|2528
1680264000000|2023-03-31 12:00:00|4300.98|4299.48|4300.98|4299.48|4301.98|4300.48|4299.98|4298.48|2984
1680264300000|2023-03-31 12:05:00|4301.98|4300.48|4301.98|4300.48|4301.98|4300.48|4300.98|4299.48|755
1680264600000|2023-03-31 12:10:00|4302.98|4301.48|4303.98|4302.48|4303.98|4302.48|4302.98|4301.48|2037
1680264900000|2023-03-31 12:15:00|4304.48|4302.98|4302.98|4301.48|4304.98|4303.48|4301.98|4300.48|5665
1680265200000|2023-03-31 12:20:00|4303.98|4302.48|4304.98|4303.48|4305.98|4304.48|4303.98|4302.48|2543
1680265500000|2023-03-31 12:25:00|4303.98|4302.48|4304.98|4303.48|4305.98|4304.48|4303.98|4302.48|2520
1680265800000|2023-03-31 12:30:00|4305.48|4303.98|4308.98|4307.48|4311.98|4310.48|4299.98|4298.48|12428
1680266100000|2023-03-31 12:35:00|4309.98|4308.48|4309.98|4308.48|4310.98|4309.48|4306.98|4305.48|4398
1680266400000|2023-03-31 12:40:00|4310.98|4309.48|4306.98|4305.48|4310.98|4309.48|4305.98|4304.48|4792
1680266700000|2023-03-31 12:45:00|4307.98|4306.48|4305.98|4304.48|4307.98|4306.48|4304.98|4303.48|4721
1680267000000|2023-03-31 12:50:00|4304.98|4303.48|4306.98|4305.48|4309.48|4307.98|4304.98|4303.48|5574
1680267300000|2023-03-31 12:55:00|4307.98|4306.48|4307.98|4306.48|4308.98|4307.48|4306.98|4305.48|2929
1680267600000|2023-03-31 13:00:00|4308.98|4307.48|4309.98|4308.48|4309.98|4308.48|4307.98|4306.48|2842
1680267900000|2023-03-31 13:05:00|4308.98|4307.48|4310.98|4309.48|4311.98|4310.48|4308.98|4307.48|3470
1680268200000|2023-03-31 13:10:00|4309.98|4308.48|4309.98|4308.48|4310.98|4309.48|4308.98|4307.48|3054
1680268500000|2023-03-31 13:15:00|4308.98|4307.48|4307.98|4306.48|4308.98|4307.48|4307.98|4306.48|2867
1680268800000|2023-03-31 13:20:00|4308.98|4307.48|4308.98|4307.48|4309.98|4308.48|4307.98|4306.48|6073
1680269100000|2023-03-31 13:25:00|4309.98|4308.48|4305.98|4304.48|4309.98|4308.48|4305.98|4304.48|8803
1680269400000|2023-03-31 13:30:00|4306.98|4305.48|4312.98|4311.48|4312.98|4311.48|4302.98|4301.48|17605
1680269700000|2023-03-31 13:35:00|4313.98|4312.48|4316.98|4315.48|4316.98|4315.48|4312.98|4311.48|10659
1680270000000|2023-03-31 13:40:00|4315.98|4314.48|4312.98|4311.48|4316.98|4315.48|4311.98|4310.48|3997
1680270300000|2023-03-31 13:45:00|4311.98|4310.48|4315.48|4313.98|4316.98|4315.48|4311.98|4310.48|3754
1680270600000|2023-03-31 13:50:00|4315.98|4314.48|4315.98|4314.48|4317.98|4316.48|4314.98|4313.48|4011
1680270900000|2023-03-31 13:55:00|4316.98|4315.48|4313.48|4311.98|4316.98|4315.48|4312.48|4310.98|5809
1680271200000|2023-03-31 14:00:00|4313.98|4312.48|4316.98|4315.48|4316.98|4315.48|4312.98|4311.48|5247
1680271500000|2023-03-31 14:05:00|4315.98|4314.48|4315.98|4314.48|4317.98|4316.48|4315.98|4314.48|6027
1680271800000|2023-03-31 14:10:00|4316.03|4314.53|4314.03|4312.53|4317.03|4315.53|4313.03|4311.53|5176
1680272100000|2023-03-31 14:15:00|4313.03|4311.53|4317.03|4315.53|4317.03|4315.53|4313.03|4311.53|4284
1680272400000|2023-03-31 14:20:00|4316.03|4314.53|4318.03|4316.53|4318.03|4316.53|4316.03|4314.53|10364
1680272700000|2023-03-31 14:25:00|4317.03|4315.53|4318.03|4316.53|4320.03|4318.53|4316.03|4314.53|7181
1680273000000|2023-03-31 14:30:00|4317.03|4315.53|4320.03|4318.53|4320.03|4318.53|4317.03|4315.53|6169
1680273300000|2023-03-31 14:35:00|4320.53|4319.03|4320.03|4318.53|4321.03|4319.53|4319.03|4317.53|10157
1680273600000|2023-03-31 14:40:00|4321.03|4319.53|4322.03|4320.53|4322.03|4320.53|4320.03|4318.53|9918
1680273900000|2023-03-31 14:45:00|4323.03|4321.53|4326.03|4324.53|4326.03|4324.53|4322.03|4320.53|12297
1680274200000|2023-03-31 14:50:00|4327.03|4325.53|4324.03|4322.53|4327.03|4325.53|4323.03|4321.53|13498
1680274500000|2023-03-31 14:55:00|4325.03|4323.53|4326.03|4324.53|4327.03|4325.53|4324.03|4322.53|5951
1680274800000|2023-03-31 15:00:00|4325.03|4323.53|4324.03|4322.53|4325.03|4323.53|4323.03|4321.53|11332
1680275100000|2023-03-31 15:05:00|4323.03|4321.53|4322.03|4320.53|4323.03|4321.53|4322.03|4320.53|7091
1680275400000|2023-03-31 15:10:00|4321.03|4319.53|4323.03|4321.53|4324.03|4322.53|4321.03|4319.53|8451
1680275700000|2023-03-31 15:15:00|4322.03|4320.53|4322.03|4320.53|4324.03|4322.53|4322.03|4320.53|12613
1680276000000|2023-03-31 15:20:00|4322.53|4321.03|4323.03|4321.53|4323.03|4321.53|4322.03|4320.53|18537
1680276300000|2023-03-31 15:25:00|4323.53|4322.03|4318.03|4316.53|4324.03|4322.53|4318.03|4316.53|67851
1680276600000|2023-03-31 15:30:00|4315.41|4313.91|4312.41|4310.91|4316.41|4314.91|4310.41|4308.91|94095
1680276900000|2023-03-31 15:35:00|4314.41|4312.91|4314.41|4312.91|4315.41|4313.91|4314.41|4312.91|28811
1680277200000|2023-03-31 15:40:00|4314.91|4313.41|4315.41|4313.91|4316.41|4314.91|4314.41|4312.91|8142
1680277500000|2023-03-31 15:45:00|4316.41|4314.91|4315.41|4313.91|4316.41|4314.91|4314.41|4312.91|8359
1680277800000|2023-03-31 15:50:00|4316.41|4314.91|4316.41|4314.91|4316.41|4314.91|4315.41|4313.91|8208
1680278100000|2023-03-31 15:55:00|4316.91|4315.41|4316.41|4314.91|4317.41|4315.91|4316.41|4314.91|3664
1680278400000|2023-03-31 16:00:00|4317.41|4315.91|4316.41|4314.91|4317.41|4315.91|4316.41|4314.91|3558
1680278700000|2023-03-31 16:05:00|4315.41|4313.91|4315.41|4313.91|4316.41|4314.91|4315.41|4313.91|2848
1680279000000|2023-03-31 16:10:00|4316.41|4314.91|4317.41|4315.91|4317.41|4315.91|4316.41|4314.91|1297
1680279300000|2023-03-31 16:15:00|4318.41|4316.91|4318.41|4316.91|4318.41|4316.91|4318.41|4316.91|1633
1680279600000|2023-03-31 16:20:00|4319.41|4317.91|4318.41|4316.91|4319.91|4318.41|4318.41|4316.91|5113
1680279900000|2023-03-31 16:25:00|4319.41|4317.91|4319.41|4317.91|4319.41|4317.91|4318.41|4316.91|2559
1680280200000|2023-03-31 16:30:00|4318.41|4316.91|4317.41|4315.91|4319.41|4317.91|4317.41|4315.91|1821
1680280500000|2023-03-31 16:35:00|4317.91|4316.41|4317.41|4315.91|4317.91|4316.41|4317.41|4315.91|585
1680280800000|2023-03-31 16:40:00|4318.41|4316.91|4316.41|4314.91|4318.41|4316.91|4316.41|4314.91|2282
1680281100000|2023-03-31 16:45:00|4315.41|4313.91|4317.41|4315.91|4317.41|4315.91|4315.41|4313.91|1516
1680281400000|2023-03-31 16:50:00|4316.41|4314.91|4316.41|4314.91|4316.41|4314.91|4316.41|4314.91|407
1680281700000|2023-03-31 16:55:00|4317.41|4315.91|4316.41|4314.91|4317.41|4315.91|4316.41|4314.91|705
1680282000000|2023-03-31 17:00:00|4317.41|4315.91|4315.41|4313.91|4317.41|4315.91|4315.41|4313.91|989
1680282300000|2023-03-31 17:05:00|4314.41|4312.91|4315.41|4313.91|4316.41|4314.91|4314.41|4312.91|1269
1680282600000|2023-03-31 17:10:00|4314.41|4312.91|4314.41|4312.91|4315.41|4313.91|4313.41|4311.91|578
1680282900000|2023-03-31 17:15:00|4315.41|4313.91|4314.41|4312.91|4316.41|4314.91|4313.41|4311.91|1885
1680283200000|2023-03-31 17:20:00|4315.41|4313.91|4315.41|4313.91|4315.41|4313.91|4315.41|4313.91|1362
1680283500000|2023-03-31 17:25:00|4316.41|4314.91|4314.41|4312.91|4316.41|4314.91|4314.41|4312.91|1555
1680283800000|2023-03-31 17:30:00|4315.41|4313.91|4313.41|4311.91|4315.41|4313.91|4312.41|4310.91|587
1680284100000|2023-03-31 17:35:00|4312.41|4310.91|4313.41|4311.91|4313.41|4311.91|4312.41|4310.91|709
1680284400000|2023-03-31 17:40:00|4314.41|4312.91|4312.41|4310.91|4314.41|4312.91|4312.41|4310.91|513
1680284700000|2023-03-31 17:45:00|4313.41|4311.91|4311.41|4309.91|4313.41|4311.91|4311.41|4309.91|796
1680285000000|2023-03-31 17:50:00|4311.91|4310.41|4311.41|4309.91|4312.41|4310.91|4311.41|4309.91|905
1680285300000|2023-03-31 17:55:00|4310.41|4308.91|4314.41|4312.91|4314.41|4312.91|4310.41|4308.91|1396
1680285600000|2023-03-31 18:00:00|4315.41|4313.91|4315.41|4313.91|4316.41|4314.91|4314.41|4312.91|1263
1680285900000|2023-03-31 18:05:00|4316.41|4314.91|4317.41|4315.91|4318.41|4316.91|4316.41|4314.91|797
1680286200000|2023-03-31 18:10:00|4318.41|4316.91|4317.41|4315.91|4318.41|4316.91|4317.41|4315.91|1115
1680286500000|2023-03-31 18:15:00|4318.41|4316.91|4317.41|4315.91|4318.41|4316.91|4317.41|4315.91|509
1680286800000|2023-03-31 18:20:00|4316.41|4314.91|4313.41|4311.91|4316.41|4314.91|4313.41|4311.91|774
1680287100000|2023-03-31 18:25:00|4313.91|4312.41|4314.41|4312.91|4314.41|4312.91|4312.41|4310.91|583
1680287400000|2023-03-31 18:30:00|4313.41|4311.91|4315.41|4313.91|4315.41|4313.91|4313.41|4311.91|620
1680287700000|2023-03-31 18:35:00|4314.41|4312.91|4315.41|4313.91|4315.41|4313.91|4314.41|4312.91|499
1680288000000|2023-03-31 18:40:00|4314.41|4312.91|4316.41|4314.91|4316.41|4314.91|4314.41|4312.91|674
1680288300000|2023-03-31 18:45:00|4315.41|4313.91|4315.41|4313.91|4316.41|4314.91|4315.41|4313.91|767
1680288600000|2023-03-31 18:50:00|4316.41|4314.91|4316.41|4314.91|4316.41|4314.91|4315.41|4313.91|483
1680288900000|2023-03-31 18:55:00|4317.41|4315.91|4317.41|4315.91|4317.91|4316.41|4317.41|4315.91|1807
1680289200000|2023-03-31 19:00:00|4318.41|4316.91|4321.41|4319.91|4321.41|4319.91|4317.41|4315.91|1964
1680289500000|2023-03-31 19:05:00|4320.41|4318.91|4320.41|4318.91|4321.41|4319.91|4319.41|4317.91|1106
1680289800000|2023-03-31 19:10:00|4321.41|4319.91|4319.41|4317.91|4321.41|4319.91|4318.41|4316.91|1263
1680290100000|2023-03-31 19:15:00|4319.91|4318.41|4320.41|4318.91|4320.41|4318.91|4319.41|4317.91|1691
1680290400000|2023-03-31 19:20:00|4321.41|4319.91|4322.41|4320.91|4322.41|4320.91|4320.41|4318.91|1235
1680290700000|2023-03-31 19:25:00|4321.91|4320.41|4322.41|4320.91|4322.41|4320.91|4321.41|4319.91|987
1680291000000|2023-03-31 19:30:00|4321.41|4319.91|4319.41|4317.91|4322.41|4320.91|4319.41|4317.91|2051
1680291300000|2023-03-31 19:35:00|4318.41|4316.91|4316.41|4314.91|4318.41|4316.91|4316.41|4314.91|2248
1680291600000|2023-03-31 19:40:00|4315.41|4313.91|4316.41|4314.91|4317.41|4315.91|4315.41|4313.91|994
1680291900000|2023-03-31 19:45:00|4317.41|4315.91|4316.41|4314.91|4318.41|4316.91|4316.41|4314.91|2712
1680292200000|2023-03-31 19:50:00|4315.41|4313.91|4317.41|4315.91|4317.41|4315.91|4314.41|4312.91|4057
1680292500000|2023-03-31 19:55:00|4318.41|4316.91|4319.91|4318.41|4322.91|4321.41|4317.41|4315.91|12327
1680292800000|2023-03-31 20:00:00|4322.76|4319.76|4323.96|4320.96|4324.26|4321.26|4320.56|4317.56|263
1680293100000|2023-03-31 20:05:00|4323.66|4320.66|4324.26|4321.26|4325.56|4322.56|4323.66|4320.66|0
1680293400000|2023-03-31 20:10:00|4324.46|4321.46|4324.56|4321.56|4325.16|4322.16|4323.96|4320.96|0
1680293700000|2023-03-31 20:15:00|4324.86|4321.86|4324.26|4321.26|4325.16|4322.16|4324.26|4321.26|0
1680294000000|2023-03-31 20:20:00|4324.56|4321.56|4324.86|4321.86|4325.16|4322.16|4324.56|4321.56|0
1680294300000|2023-03-31 20:25:00|4325.16|4322.16|4324.86|4321.86|4325.16|4322.16|4324.56|4321.56|0
1680294600000|2023-03-31 20:30:00|4325.16|4322.16|4325.16|4322.16|4325.16|4322.16|4324.86|4321.86|0
1680294900000|2023-03-31 20:35:00|4325.56|4322.56|4325.86|4322.86|4326.46|4323.46|4325.56|4322.56|0
1680295200000|2023-03-31 20:40:00|4325.56|4322.56|4326.46|4323.46|4326.46|4323.46|4325.16|4322.16|0
1680295500000|2023-03-31 20:45:00|4326.16|4323.16|4327.36|4324.36|4327.96|4324.96|4326.16|4323.16|0
1680295800000|2023-03-31 20:50:00|4327.06|4324.06|4327.66|4324.66|4327.66|4324.66|4326.76|4323.76|0
1680296100000|2023-03-31 20:55:00|4327.96|4324.96|4324.86|4321.86|4328.26|4325.26|4324.46|4321.46|0
1680472800000|2023-04-02 22:00:00|4314.56|4311.56|4315.76|4312.76|4317.56|4314.56|4312.26|4309.26|0
1680473100000|2023-04-02 22:05:00|4315.46|4312.46|4311.96|4308.96|4317.76|4314.76|4311.66|4308.66|0
1680473400000|2023-04-02 22:10:00|4312.16|4309.16|4311.06|4308.06|4312.96|4309.96|4309.26|4306.26|0
1680473700000|2023-04-02 22:15:00|4311.36|4308.36|4311.36|4308.36|4312.96|4309.96|4309.86|4306.86|0
1680474000000|2023-04-02 22:20:00|4311.46|4308.46|4311.66|4308.66|4312.66|4309.66|4310.86|4307.86|0
1680474300000|2023-04-02 22:25:00|4311.86|4308.86|4312.16|4309.16|4313.46|4310.46|4311.06|4308.06|0
1680474600000|2023-04-02 22:30:00|4312.36|4309.36|4314.26|4311.26|4314.36|4311.36|4310.56|4307.56|0
1680474900000|2023-04-02 22:35:00|4314.16|4311.16|4317.26|4314.26|4318.26|4315.26|4314.16|4311.16|0
1680475200000|2023-04-02 22:40:00|4317.06|4314.06|4318.56|4315.56|4318.56|4315.56|4316.46|4313.46|0
1680475500000|2023-04-02 22:45:00|4318.76|4315.76|4318.86|4315.86|4319.06|4316.06|4317.76|4314.76|0
1680475800000|2023-04-02 22:50:00|4318.76|4315.76|4320.86|4317.86|4321.06|4318.06|4318.76|4315.76|0
1680476100000|2023-04-02 22:55:00|4320.56|4317.56|4320.36|4317.36|4321.06|4318.06|4319.56|4316.56|0
1680476400000|2023-04-02 23:00:00|4320.06|4317.06|4320.06|4317.06|4321.06|4318.06|4319.86|4316.86|0
1680476700000|2023-04-02 23:05:00|4320.16|4317.16|4319.56|4316.56|4320.86|4317.86|4319.56|4316.56|0
1680477000000|2023-04-02 23:10:00|4319.86|4316.86|4317.76|4314.76|4320.46|4317.46|4317.76|4314.76|0
1680477300000|2023-04-02 23:15:00|4317.96|4314.96|4320.36|4317.36|4320.46|4317.46|4317.96|4314.96|0
1680477600000|2023-04-02 23:20:00|4320.46|4317.46|4319.26|4316.26|4320.56|4317.56|4319.06|4316.06|0
1680477900000|2023-04-02 23:25:00|4319.56|4316.56|4319.86|4316.86|4320.36|4317.36|4318.76|4315.76|0
1680478200000|2023-04-02 23:30:00|4319.56|4316.56|4318.76|4315.76|4320.06|4317.06|4318.76|4315.76|0
1680478500000|2023-04-02 23:35:00|4318.66|4315.66|4319.16|4316.16|4319.56|4316.56|4318.26|4315.26|0
1680478800000|2023-04-02 23:40:00|4319.26|4316.26|4319.06|4316.06|4321.06|4318.06|4318.76|4315.76|0
1680479100000|2023-04-02 23:45:00|4319.16|4316.16|4317.96|4314.96|4319.26|4316.26|4317.46|4314.46|0
1680479400000|2023-04-02 23:50:00|4317.76|4314.76|4316.46|4313.46|4317.96|4314.96|4315.66|4312.66|0
1680479700000|2023-04-02 23:55:00|4316.16|4313.16|4317.26|4314.26|4317.66|4314.66|4315.46|4312.46|0
1680480000000|2023-04-03 00:00:00|4317.06|4314.06|4311.86|4308.86|4317.06|4314.06|4311.26|4308.26|0
1680480300000|2023-04-03 00:05:00|4312.06|4309.06|4310.06|4307.06|4312.36|4309.36|4308.46|4305.46|0
1680480600000|2023-04-03 00:10:00|4310.26|4307.26|4310.16|4307.16|4313.26|4310.26|4309.46|4306.46|0
1680480900000|2023-04-03 00:15:00|4310.06|4307.06|4310.66|4308.66|4312.66|4310.66|4309.66|4307.06|1300
1680481200000|2023-04-03 00:20:00|4311.66|4309.66|4312.66|4310.66|4313.66|4311.66|4310.66|4308.66|228
1680481500000|2023-04-03 00:25:00|4312.16|4310.16|4314.66|4312.66|4314.66|4312.66|4311.66|4309.66|135
1680481800000|2023-04-03 00:30:00|4313.66|4311.66|4317.66|4315.66|4318.66|4316.66|4313.66|4311.66|373
1680482100000|2023-04-03 00:35:00|4318.16|4316.16|4316.66|4314.66|4318.66|4316.66|4314.66|4312.66|271
1680482400000|2023-04-03 00:40:00|4315.66|4313.66|4316.66|4314.66|4318.66|4316.66|4315.66|4313.66|284
1680482700000|2023-04-03 00:45:00|4317.66|4315.66|4314.66|4312.66|4317.66|4315.66|4314.66|4312.66|165
1680483000000|2023-04-03 00:50:00|4315.66|4313.66|4316.66|4314.66|4316.66|4314.66|4314.66|4312.66|150
1680483300000|2023-04-03 00:55:00|4317.66|4315.66|4317.66|4315.66|4317.66|4315.66|4317.66|4315.66|174
1680483600000|2023-04-03 01:00:00|4318.66|4316.66|4315.66|4313.66|4318.66|4316.66|4315.66|4313.66|164
1680483900000|2023-04-03 01:05:00|4314.66|4312.66|4312.66|4310.66|4314.66|4312.66|4311.66|4309.66|451
1680484200000|2023-04-03 01:10:00|4312.16|4310.16|4311.66|4309.66|4313.66|4311.66|4311.66|4309.66|453
1680484500000|2023-04-03 01:15:00|4312.66|4310.66|4313.66|4311.66|4313.66|4311.66|4312.66|4310.66|184
1680484800000|2023-04-03 01:20:00|4312.66|4310.66|4314.66|4312.66|4314.66|4312.66|4311.66|4309.66|264
1680485100000|2023-04-03 01:25:00|4313.66|4311.66|4311.66|4309.66|4313.66|4311.66|4310.66|4308.66|364
1680485400000|2023-04-03 01:30:00|4310.66|4308.66|4312.66|4310.66|4313.66|4311.66|4309.66|4307.66|460
1680485700000|2023-04-03 01:35:00|4313.66|4311.66|4309.66|4307.66|4314.66|4312.66|4309.66|4307.66|175
1680486000000|2023-04-03 01:40:00|4310.16|4308.16|4307.66|4305.66|4310.66|4308.66|4307.66|4305.66|419
1680486300000|2023-04-03 01:45:00|4306.66|4304.66|4308.66|4306.66|4308.66|4306.66|4305.66|4303.66|379
1680486600000|2023-04-03 01:50:00|4307.66|4305.66|4307.66|4305.66|4309.66|4307.66|4306.66|4304.66|177
1680486900000|2023-04-03 01:55:00|4307.16|4305.16|4307.66|4305.66|4308.66|4306.66|4306.66|4304.66|70
1680487200000|2023-04-03 02:00:00|||||||||64
1680487500000|2023-04-03 02:05:00|4306.66|4304.66|4306.66|4304.66|4307.66|4305.66|4306.66|4304.66|117
1680487800000|2023-04-03 02:10:00|4307.66|4305.66|4307.66|4305.66|4307.66|4305.66|4306.66|4304.66|161
1680488100000|2023-04-03 02:15:00|4308.66|4306.66|4309.66|4307.66|4309.66|4307.66|4308.66|4306.66|83
1680488400000|2023-04-03 02:20:00|4308.66|4306.66|4309.66|4307.66|4309.66|4307.66|4307.66|4305.66|120
1680488700000|2023-04-03 02:25:00|4308.66|4306.66|4309.66|4307.66|4309.66|4307.66|4308.66|4306.66|56
1680489000000|2023-04-03 02:30:00|4310.66|4308.66|4310.66|4308.66|4310.66|4308.66|4310.66|4308.66|99
1680489300000|2023-04-03 02:35:00|4309.66|4307.66|4310.66|4308.66|4310.66|4308.66|4309.66|4307.66|61
1680489600000|2023-04-03 02:40:00|4309.66|4307.66|4309.66|4307.66|4309.66|4307.66|4309.66|4307.66|94
1680489900000|2023-04-03 02:45:00|4310.66|4308.66|4309.66|4307.66|4310.66|4308.66|4309.66|4307.66|89
1680490200000|2023-04-03 02:50:00|4308.66|4306.66|4309.66|4307.66|4309.66|4307.66|4308.66|4306.66|67
1680490500000|2023-04-03 02:55:00|4310.66|4308.66|4309.66|4307.66|4310.66|4308.66|4309.66|4307.66|57
1680490800000|2023-04-03 03:00:00|4310.66|4308.66|4311.66|4309.66|4311.66|4309.66|4310.66|4308.66|112
1680491100000|2023-04-03 03:05:00|||||||||18
1680491400000|2023-04-03 03:10:00|4310.66|4308.66|4310.66|4308.66|4310.66|4308.66|4310.66|4308.66|40
1680491700000|2023-04-03 03:15:00|4311.16|4309.16|4311.66|4309.66|4311.66|4309.66|4311.16|4309.16|65
1680492000000|2023-04-03 03:20:00|4312.66|4310.66|4311.66|4309.66|4312.66|4310.66|4311.66|4309.66|193
1680492300000|2023-04-03 03:25:00|4312.66|4310.66|4311.66|4309.66|4312.66|4310.66|4311.66|4309.66|30
1680492600000|2023-04-03 03:30:00|4310.66|4308.66|4309.66|4307.66|4310.66|4308.66|4309.66|4307.66|97
1680492900000|2023-04-03 03:35:00|4308.66|4306.66|4308.66|4306.66|4309.66|4307.66|4308.66|4306.66|89
1680493200000|2023-04-03 03:40:00|4308.16|4306.16|4307.66|4305.66|4308.16|4306.16|4307.66|4305.66|66
1680493500000|2023-04-03 03:45:00|4308.66|4306.66|4308.66|4306.66|4308.66|4306.66|4307.66|4305.66|81
1680493800000|2023-04-03 03:50:00|4307.66|4305.66|4308.66|4306.66|4308.66|4306.66|4307.66|4305.66|56
1680494100000|2023-04-03 03:55:00|4307.66|4305.66|4307.66|4305.66|4308.66|4306.66|4307.66|4305.66|80
1680494400000|2023-04-03 04:00:00|4308.66|4306.66|4309.66|4307.66|4309.66|4307.66|4308.66|4306.66|189
1680494700000|2023-04-03 04:05:00|4308.66|4306.66|4309.66|4307.66|4309.66|4307.66|4308.66|4306.66|146
1680495000000|2023-04-03 04:10:00|4308.66|4306.66|4310.66|4308.66|4310.66|4308.66|4308.66|4306.66|80
1680495300000|2023-04-03 04:15:00|4309.66|4307.66|4308.66|4306.66|4310.66|4308.66|4308.66|4306.66|216
1680495600000|2023-04-03 04:20:00|4309.16|4307.16|4309.66|4307.66|4309.66|4307.66|4309.16|4307.16|41
1680495900000|2023-04-03 04:25:00|4308.66|4306.66|4308.66|4306.66|4308.66|4306.66|4308.66|4306.66|83
1680496200000|2023-04-03 04:30:00|4309.66|4307.66|4309.66|4307.66|4309.66|4307.66|4309.66|4307.66|41
1680496500000|2023-04-03 04:35:00|4310.66|4308.66|4311.66|4309.66|4311.66|4309.66|4309.66|4307.66|124
1680496800000|2023-04-03 04:40:00|4310.66|4308.66|4310.66|4308.66|4310.66|4308.66|4310.66|4308.66|73
1680497100000|2023-04-03 04:45:00|4311.16|4309.16|4310.66|4308.66|4311.66|4309.66|4310.66|4308.66|35
1680497400000|2023-04-03 04:50:00|4311.16|4309.16|4311.66|4309.66|4311.66|4309.66|4309.66|4307.66|174
1680497700000|2023-04-03 04:55:00|4310.66|4308.66|4310.66|4308.66|4311.66|4309.66|4310.16|4308.16|101
1680498000000|2023-04-03 05:00:00|4309.66|4307.66|4309.66|4307.66|4310.66|4308.66|4309.66|4307.66|120
1680498300000|2023-04-03 05:05:00|4310.66|4308.66|4309.66|4307.66|4310.66|4308.66|4309.66|4307.66|167
1680498600000|2023-04-03 05:10:00|4308.66|4306.66|4308.66|4306.66|4309.66|4307.66|4308.66|4306.66|67
1680498900000|2023-04-03 05:15:00|4309.16|4307.16|4310.66|4308.66|4310.66|4308.66|4309.16|4307.16|79
1680499200000|2023-04-03 05:20:00|4311.66|4309.66|4310.66|4308.66|4311.66|4309.66|4310.66|4308.66|306
1680499500000|2023-04-03 05:25:00|4311.66|4309.66|4309.66|4307.66|4311.66|4309.66|4308.66|4306.66|252
1680499800000|2023-04-03 05:30:00|4308.66|4306.66|4309.66|4307.66|4310.66|4308.66|4308.66|4306.66|421
1680500100000|2023-04-03 05:35:00|4308.66|4306.66|4309.66|4307.66|4310.66|4308.66|4308.66|4306.66|114
1680500400000|2023-04-03 05:40:00|4310.16|4308.16|4306.66|4304.66|4310.66|4308.66|4306.66|4304.66|410
1680500700000|2023-04-03 05:45:00|4306.16|4304.16|4305.66|4303.66|4306.66|4304.66|4303.66|4301.66|588
1680501000000|2023-04-03 05:50:00|4306.16|4304.16|4305.66|4303.66|4306.66|4304.66|4304.66|4302.66|455
1680501300000|2023-04-03 05:55:00|4306.66|4304.66|4306.66|4304.66|4306.66|4304.66|4304.66|4302.66|255
1680501600000|2023-04-03 06:00:00|4306.41|4304.91|4308.91|4307.41|4309.41|4307.91|4303.41|4301.91|2792
1680501900000|2023-04-03 06:05:00|4308.41|4306.91|4311.41|4309.91|4313.41|4311.91|4308.41|4306.91|1131
1680502200000|2023-04-03 06:10:00|4310.41|4308.91|4311.41|4309.91|4313.41|4311.91|4310.41|4308.91|1220
1680502500000|2023-04-03 06:15:00|4311.91|4310.41|4311.41|4309.91|4312.41|4310.91|4309.41|4307.91|947
1680502800000|2023-04-03 06:20:00|4312.41|4310.91|4309.41|4307.91|4312.41|4310.91|4309.41|4307.91|539
1680503100000|2023-04-03 06:25:00|4308.91|4307.41|4308.41|4306.91|4309.41|4307.91|4308.41|4306.91|1600
1680503400000|2023-04-03 06:30:00|4309.41|4307.91|4311.41|4309.91|4311.41|4309.91|4308.41|4306.91|1029
1680503700000|2023-04-03 06:35:00|4312.41|4310.91|4311.41|4309.91|4312.41|4310.91|4308.41|4306.91|1092
1680504000000|2023-04-03 06:40:00|4310.41|4308.91|4310.41|4308.91|4312.41|4310.91|4310.41|4308.91|531
1680504300000|2023-04-03 06:45:00|4311.41|4309.91|4310.41|4308.91|4311.41|4309.91|4310.41|4308.91|275
1680504600000|2023-04-03 06:50:00|4311.41|4309.91|4310.41|4308.91|4312.41|4310.91|4309.41|4307.91|1106
1680504900000|2023-04-03 06:55:00|4311.41|4309.91|4316.41|4314.91|4316.41|4314.91|4311.41|4309.91|2325
1680505200000|2023-04-03 07:00:00|4317.41|4315.91|4316.41|4314.91|4320.41|4318.91|4311.41|4309.91|18454
1680505500000|2023-04-03 07:05:00|4315.41|4313.91|4319.41|4317.91|4320.41|4318.91|4312.41|4310.91|13669
1680505800000|2023-04-03 07:10:00|4318.41|4316.91|4319.41|4317.91|4322.41|4320.91|4316.41|4314.91|5988
1680506100000|2023-04-03 07:15:00|4320.41|4318.91|4316.41|4314.91|4320.41|4318.91|4313.41|4311.91|3776
1680506400000|2023-04-03 07:20:00|4315.41|4313.91|4314.41|4312.91|4315.41|4313.91|4312.41|4310.91|3475
1680506700000|2023-04-03 07:25:00|4313.41|4311.91|4313.41|4311.91|4316.41|4314.91|4312.41|4310.91|3708
1680507000000|2023-04-03 07:30:00|4312.41|4310.91|4318.41|4316.91|4320.41|4318.91|4312.41|4310.91|6397
1680507300000|2023-04-03 07:35:00|4318.91|4317.41|4319.41|4317.91|4321.41|4319.91|4314.41|4312.91|10685
1680507600000|2023-04-03 07:40:00|4318.91|4317.41|4320.41|4318.91|4320.41|4318.91|4317.41|4315.91|5466
1680507900000|2023-04-03 07:45:00|4319.41|4317.91|4322.41|4320.91|4322.41|4320.91|4319.41|4317.91|5591
1680508200000|2023-04-03 07:50:00|4323.41|4321.91|4326.41|4324.91|4326.41|4324.91|4322.41|4320.91|3828
1680508500000|2023-04-03 07:55:00|4327.41|4325.91|4327.41|4325.91|4328.41|4326.91|4326.41|4324.91|2965
1680508800000|2023-04-03 08:00:00|4327.91|4326.41|4326.41|4324.91|4329.41|4327.91|4325.41|4323.91|6267
1680509100000|2023-04-03 08:05:00|4327.41|4325.91|4319.41|4317.91|4328.41|4326.91|4318.41|4316.91|9214
1680509400000|2023-04-03 08:10:00|4318.41|4316.91|4319.41|4317.91|4320.41|4318.91|4318.41|4316.91|3632
1680509700000|2023-04-03 08:15:00|4320.41|4318.91|4321.41|4319.91|4322.41|4320.91|4317.41|4315.91|3947
1680510000000|2023-04-03 08:20:00|4322.41|4320.91|4318.41|4316.91|4322.41|4320.91|4318.41|4316.91|4330
1680510300000|2023-04-03 08:25:00|4317.41|4315.91|4316.41|4314.91|4318.41|4316.91|4316.41|4314.91|1772
1680510600000|2023-04-03 08:30:00|4316.91|4315.41|4319.41|4317.91|4319.41|4317.91|4316.41|4314.91|1544
1680510900000|2023-04-03 08:35:00|4320.41|4318.91|4320.41|4318.91|4322.41|4320.91|4320.41|4318.91|3874
1680511200000|2023-04-03 08:40:00|4320.91|4319.41|4321.41|4319.91|4322.41|4320.91|4319.41|4317.91|2169
1680511500000|2023-04-03 08:45:00|4320.41|4318.91|4320.41|4318.91|4321.41|4319.91|4318.41|4316.91|3246
1680511800000|2023-04-03 08:50:00|4319.41|4317.91|4321.41|4319.91|4324.41|4322.91|4319.41|4317.91|2803
1680512100000|2023-04-03 08:55:00|4320.91|4319.41|4321.41|4319.91|4323.41|4321.91|4320.91|4319.41|1117
1680512400000|2023-04-03 09:00:00|4322.41|4320.91|4324.41|4322.91|4324.41|4322.91|4321.41|4319.91|2259
1680512700000|2023-04-03 09:05:00|4325.41|4323.91|4326.41|4324.91|4327.41|4325.91|4324.41|4322.91|3465
1680513000000|2023-04-03 09:10:00|4325.41|4323.91|4325.41|4323.91|4326.41|4324.91|4323.41|4321.91|3567
1680513300000|2023-04-03 09:15:00|4326.41|4324.91|4326.41|4324.91|4326.41|4324.91|4325.41|4323.91|3728
1680513600000|2023-04-03 09:20:00|4325.91|4324.41|4323.41|4321.91|4326.41|4324.91|4323.41|4321.91|4103
1680513900000|2023-04-03 09:25:00|4322.41|4320.91|4320.41|4318.91|4322.41|4320.91|4319.41|4317.91|2860
1680514200000|2023-04-03 09:30:00|4321.41|4319.91|4323.41|4321.91|4323.41|4321.91|4320.41|4318.91|2682
1680514500000|2023-04-03 09:35:00|4324.41|4322.91|4322.41|4320.91|4324.41|4322.91|4322.41|4320.91|1796
1680514800000|2023-04-03 09:40:00|4321.41|4319.91|4319.41|4317.91|4321.41|4319.91|4319.41|4317.91|2250
1680515100000|2023-04-03 09:45:00|4318.41|4316.91|4321.41|4319.91|4322.41|4320.91|4318.41|4316.91|3040
1680515400000|2023-04-03 09:50:00|4321.91|4320.41|4322.41|4320.91|4322.41|4320.91|4321.91|4320.41|2827
1680515700000|2023-04-03 09:55:00|4320.41|4318.91|4322.41|4320.91|4322.41|4320.91|4320.41|4318.91|2569
1680516000000|2023-04-03 10:00:00|4321.41|4319.91|4326.41|4324.91|4326.41|4324.91|4321.41|4319.91|4522
1680516300000|2023-04-03 10:05:00|4327.41|4325.91|4325.41|4323.91|4327.41|4325.91|4324.41|4322.91|3998
1680516600000|2023-04-03 10:10:00|4326.41|4324.91|4325.41|4323.91|4326.41|4324.91|4324.41|4322.91|2746
1680516900000|2023-04-03 10:15:00|4326.41|4324.91|4326.41|4324.91|4327.41|4325.91|4326.41|4324.91|970
1680517200000|2023-04-03 10:20:00|4325.41|4323.91|4328.41|4326.91|4328.41|4326.91|4325.41|4323.91|1119
1680517500000|2023-04-03 10:25:00|4327.41|4325.91|4325.41|4323.91|4328.41|4326.91|4325.41|4323.91|2198
1680517800000|2023-04-03 10:30:00|4325.91|4324.41|4324.41|4322.91|4325.91|4324.41|4323.41|4321.91|1334
1680518100000|2023-04-03 10:35:00|4325.41|4323.91|4325.41|4323.91|4325.41|4323.91|4324.41|4322.91|10473
1680518400000|2023-04-03 10:40:00|4324.41|4322.91|4325.41|4323.91|4325.41|4323.91|4324.41|4322.91|1925
1680518700000|2023-04-03 10:45:00|4324.41|4322.91|4325.41|4323.91|4325.41|4323.91|4324.41|4322.91|1914
1680519000000|2023-04-03 10:50:00|4325.91|4324.41|4324.41|4322.91|4326.41|4324.91|4324.41|4322.91|3018
1680519300000|2023-04-03 10:55:00|4325.41|4323.91|4325.41|4323.91|4326.41|4324.91|4324.41|4322.91|2395
1680519600000|2023-04-03 11:00:00|4324.41|4322.91|4321.41|4319.91|4325.41|4323.91|4321.41|4319.91|1697
1680519900000|2023-04-03 11:05:00|4320.41|4318.91|4317.41|4315.91|4321.41|4319.91|4316.41|4314.91|6349
1680520200000|2023-04-03 11:10:00|4316.91|4315.41|4320.41|4318.91|4320.41|4318.91|4316.91|4315.41|1242
1680520500000|2023-04-03 11:15:00|4321.41|4319.91|4321.41|4319.91|4322.41|4320.91|4320.41|4318.91|1137
1680520800000|2023-04-03 11:20:00|4322.41|4320.91|4322.41|4320.91|4323.41|4321.91|4321.41|4319.91|1190
1680521100000|2023-04-03 11:25:00|4323.41|4321.91|4321.41|4319.91|4323.41|4321.91|4321.41|4319.91|1553
1680521400000|2023-04-03 11:30:00|4320.41|4318.91|4318.41|4316.91|4320.41|4318.91|4317.41|4315.91|2902
1680521700000|2023-04-03 11:35:00|4318.91|4317.41|4318.41|4316.91|4319.41|4317.91|4318.41|4316.91|1657
1680522000000|2023-04-03 11:40:00|4318.75|4317.25|4319.55|4318.05|4320.55|4319.05|4317.55|4316.05|2069
1680522300000|2023-04-03 11:45:00|4320.55|4319.05|4319.55|4318.05|4320.55|4319.05|4318.55|4317.05|2207
1680522600000|2023-04-03 11:50:00|4318.55|4317.05|4319.55|4318.05|4319.55|4318.05|4318.55|4317.05|2802
1680522900000|2023-04-03 11:55:00|4320.55|4319.05|4320.55|4319.05|4320.55|4319.05|4319.55|4318.05|1392
1680523200000|2023-04-03 12:00:00|4319.55|4318.05|4317.55|4316.05|4320.55|4319.05|4317.55|4316.05|2497
1680523500000|2023-04-03 12:05:00|4318.55|4317.05|4318.55|4317.05|4319.55|4318.05|4318.55|4317.05|1485
1680523800000|2023-04-03 12:10:00|4319.05|4317.55|4317.55|4316.05|4319.55|4318.05|4317.55|4316.05|2250
1680524100000|2023-04-03 12:15:00|4318.55|4317.05|4319.55|4318.05|4319.55|4318.05|4317.55|4316.05|2651
1680524400000|2023-04-03 12:20:00|4320.55|4319.05|4319.55|4318.05|4320.55|4319.05|4318.55|4317.05|9887
1680524700000|2023-04-03 12:25:00|4318.55|4317.05|4320.55|4319.05|4320.55|4319.05|4318.55|4317.05|2581
1680525000000|2023-04-03 12:30:00|4319.55|4318.05|4318.55|4317.05|4319.55|4318.05|4317.55|4316.05|2803
1680525300000|2023-04-03 12:35:00|4319.55|4318.05|4318.55|4317.05|4320.55|4319.05|4318.55|4317.05|1923
1680525600000|2023-04-03 12:40:00|4319.55|4318.05|4319.55|4318.05|4320.55|4319.05|4318.55|4317.05|1537
1680525900000|2023-04-03 12:45:00|4318.55|4317.05|4317.55|4316.05|4319.55|4318.05|4317.55|4316.05|3542
1680526200000|2023-04-03 12:50:00|||||||||1819
1680526500000|2023-04-03 12:55:00|4318.55|4317.05|4318.55|4317.05|4318.55|4317.05|4317.55|4316.05|3765
1680526800000|2023-04-03 13:00:00|||||||||2922
1680527100000|2023-04-03 13:05:00|||||||||2380
1680527400000|2023-04-03 13:10:00|4317.55|4316.05|4317.55|4316.05|4318.55|4317.05|4317.55|4316.05|2762
1680527700000|2023-04-03 13:15:00|4318.55|4317.05|4315.55|4314.05|4318.55|4317.05|4314.55|4313.05|4195
1680528000000|2023-04-03 13:20:00|4314.55|4313.05|4316.55|4315.05|4316.55|4315.05|4314.55|4313.05|3360
1680528300000|2023-04-03 13:25:00|4315.55|4314.05|4316.55|4315.05|4316.55|4315.05|4315.55|4314.05|2294
1680528600000|2023-04-03 13:30:00|4317.55|4316.05|4318.55|4317.05|4318.55|4317.05|4316.55|4315.05|4734
1680528900000|2023-04-03 13:35:00|4317.55|4316.05|4317.55|4316.05|4319.55|4318.05|4315.55|4314.05|3965
1680529200000|2023-04-03 13:40:00|4316.55|4315.05|4316.55|4315.05|4316.55|4315.05|4314.55|4313.05|3124
1680529500000|2023-04-03 13:45:00|4317.05|4315.55|4319.55|4318.05|4320.55|4319.05|4316.55|4315.05|20813
1680529800000|2023-04-03 13:50:00|4320.55|4319.05|4320.55|4319.05|4320.55|4319.05|4318.55|4317.05|4867
1680530100000|2023-04-03 13:55:00|4319.55|4318.05|4317.05|4315.55|4320.55|4319.05|4316.55|4315.05|5828
1680530400000|2023-04-03 14:00:00|4320.05|4318.55|4314.55|4313.05|4320.55|4319.05|4311.55|4310.05|10827
1680530700000|2023-04-03 14:05:00|4313.55|4312.05|4312.55|4311.05|4314.55|4313.05|4310.55|4309.05|6084
1680531000000|2023-04-03 14:10:00|4312.37|4310.87|4316.37|4314.87|4316.37|4314.87|4312.37|4310.87|5071
1680531300000|2023-04-03 14:15:00|4315.37|4313.87|4317.37|4315.87|4317.37|4315.87|4314.37|4312.87|3076
1680531600000|2023-04-03 14:20:00|4318.37|4316.87|4317.37|4315.87|4319.37|4317.87|4314.37|4312.87|13164
1680531900000|2023-04-03 14:25:00|4318.37|4316.87|4320.37|4318.87|4321.37|4319.87|4316.37|4314.87|7491
1680532200000|2023-04-03 14:30:00|4321.37|4319.87|4322.37|4320.87|4322.37|4320.87|4319.37|4317.87|5857
1680532500000|2023-04-03 14:35:00|4323.37|4321.87|4317.37|4315.87|4323.37|4321.87|4317.37|4315.87|6265
1680532800000|2023-04-03 14:40:00|4318.37|4316.87|4314.37|4312.87|4318.37|4316.87|4313.37|4311.87|3786
1680533100000|2023-04-03 14:45:00|4315.37|4313.87|4313.37|4311.87|4315.37|4313.87|4312.37|4310.87|4137
1680533400000|2023-04-03 14:50:00|4312.37|4310.87|4310.37|4308.87|4312.37|4310.87|4309.37|4307.87|4821
1680533700000|2023-04-03 14:55:00|4309.37|4307.87|4308.37|4306.87|4310.37|4308.87|4308.37|4306.87|9039
1680534000000|2023-04-03 15:00:00|4309.37|4307.87|4309.37|4307.87|4310.37|4308.87|4308.37|4306.87|6477
1680534300000|2023-04-03 15:05:00|4310.37|4308.87|4308.37|4306.87|4310.37|4308.87|4306.37|4304.87|6281
1680534600000|2023-04-03 15:10:00|4307.37|4305.87|4306.37|4304.87|4308.37|4306.87|4306.37|4304.87|6728
1680534900000|2023-04-03 15:15:00|4305.37|4303.87|4307.37|4305.87|4308.37|4306.87|4305.37|4303.87|8997
1680535200000|2023-04-03 15:20:00|4308.37|4306.87|4308.37|4306.87|4308.37|4306.87|4305.37|4303.87|12380
1680535500000|2023-04-03 15:25:00|4308.87|4307.37|4307.37|4305.87|4309.37|4307.87|4307.37|4305.87|22213
1680535800000|2023-04-03 15:30:00|4306.37|4304.87|4311.37|4309.87|4311.37|4309.87|4305.37|4303.87|44081
1680536100000|2023-04-03 15:35:00|4310.37|4308.87|4311.37|4309.87|4311.37|4309.87|4310.37|4308.87|20767
1680536400000|2023-04-03 15:40:00|4312.37|4310.87|4311.37|4309.87|4312.37|4310.87|4311.37|4309.87|7810
1680536700000|2023-04-03 15:45:00|4310.37|4308.87|4313.37|4311.87|4313.37|4311.87|4310.37|4308.87|2850
1680537000000|2023-04-03 15:50:00|4312.37|4310.87|4312.37|4310.87|4313.37|4311.87|4312.37|4310.87|5201
1680537300000|2023-04-03 15:55:00|4313.37|4311.87|4313.37|4311.87|4314.37|4312.87|4312.37|4310.87|2596
1680537600000|2023-04-03 16:00:00|4314.37|4312.87|4314.37|4312.87|4315.37|4313.87|4314.37|4312.87|3191
1680537900000|2023-04-03 16:05:00|4313.37|4311.87|4314.37|4312.87|4314.37|4312.87|4313.37|4311.87|1223
1680538200000|2023-04-03 16:10:00|4313.37|4311.87|4315.37|4313.87|4315.37|4313.87|4313.37|4311.87|1633
1680538500000|2023-04-03 16:15:00|4316.37|4314.87|4315.37|4313.87|4316.37|4314.87|4315.37|4313.87|1038
1680538800000|2023-04-03 16:20:00|4314.37|4312.87|4314.37|4312.87|4315.37|4313.87|4313.37|4311.87|1095
1680539100000|2023-04-03 16:25:00|4315.37|4313.87|4314.37|4312.87|4315.37|4313.87|4314.37|4312.87|1126
1680539400000|2023-04-03 16:30:00|4315.37|4313.87|4314.37|4312.87|4315.37|4313.87|4313.37|4311.87|1046
1680539700000|2023-04-03 16:35:00|4313.37|4311.87|4314.37|4312.87|4314.37|4312.87|4313.37|4311.87|1108
1680540000000|2023-04-03 16:40:00|4313.87|4312.37|4312.37|4310.87|4314.37|4312.87|4312.37|4310.87|1428
1680540300000|2023-04-03 16:45:00|4313.37|4311.87|4313.37|4311.87|4313.37|4311.87|4312.37|4310.87|1069
1680540600000|2023-04-03 16:50:00|4314.37|4312.87|4312.37|4310.87|4314.37|4312.87|4312.37|4310.87|880
1680540900000|2023-04-03 16:55:00|4311.87|4310.37|4312.37|4310.87|4312.37|4310.87|4311.37|4309.87|915
1680541200000|2023-04-03 17:00:00|4311.37|4309.87|4312.37|4310.87|4312.37|4310.87|4311.37|4309.87|1219
1680541500000|2023-04-03 17:05:00|4311.37|4309.87|4313.37|4311.87|4313.37|4311.87|4311.37|4309.87|1619
1680541800000|2023-04-03 17:10:00|4314.37|4312.87|4314.37|4312.87|4314.37|4312.87|4313.37|4311.87|184
1680542100000|2023-04-03 17:15:00|4313.37|4311.87|4314.37|4312.87|4314.37|4312.87|4313.37|4311.87|851
1680542400000|2023-04-03 17:20:00|4315.37|4313.87|4315.37|4313.87|4315.37|4313.87|4313.37|4311.87|1190
1680542700000|2023-04-03 17:25:00|4314.37|4312.87|4312.37|4310.87|4315.37|4313.87|4312.37|4310.87|669
1680543000000|2023-04-03 17:30:00|4311.37|4309.87|4312.37|4310.87|4313.37|4311.87|4311.37|4309.87|566
1680543300000|2023-04-03 17:35:00|4313.37|4311.87|4313.37|4311.87|4314.37|4312.87|4312.37|4310.87|762
1680543600000|2023-04-03 17:40:00|4312.87|4311.37|4311.37|4309.87|4313.37|4311.87|4311.37|4309.87|273
1680543900000|2023-04-03 17:45:00|4310.37|4308.87|4312.37|4310.87|4313.37|4311.87|4310.37|4308.87|344
1680544200000|2023-04-03 17:50:00|4311.87|4310.37|4310.37|4308.87|4312.37|4310.87|4310.37|4308.87|1377
1680544500000|2023-04-03 17:55:00|4310.87|4309.37|4312.37|4310.87|4313.37|4311.87|4310.37|4308.87|741
1680544800000|2023-04-03 18:00:00|4311.37|4309.87|4312.37|4310.87|4313.37|4311.87|4311.37|4309.87|787
1680545100000|2023-04-03 18:05:00|4313.37|4311.87|4312.37|4310.87|4313.37|4311.87|4312.37|4310.87|206
1680545400000|2023-04-03 18:10:00|4311.37|4309.87|4313.37|4311.87|4313.37|4311.87|4311.37|4309.87|534
1680545700000|2023-04-03 18:15:00|4312.37|4310.87|4313.37|4311.87|4313.37|4311.87|4311.37|4309.87|637
1680546000000|2023-04-03 18:20:00|4312.87|4311.37|4313.37|4311.87|4313.37|4311.87|4311.37|4309.87|310
1680546300000|2023-04-03 18:25:00|4314.37|4312.87|4314.37|4312.87|4314.37|4312.87|4313.37|4311.87|538
1680546600000|2023-04-03 18:30:00|4313.87|4312.37|4315.37|4313.87|4315.37|4313.87|4313.87|4312.37|276
1680546900000|2023-04-03 18:35:00|4316.37|4314.87|4317.37|4315.87|4317.37|4315.87|4315.37|4313.87|906
1680547200000|2023-04-03 18:40:00|4316.37|4314.87|4317.37|4315.87|4317.37|4315.87|4316.37|4314.87|1098
1680547500000|2023-04-03 18:45:00|4318.37|4316.87|4318.37|4316.87|4318.37|4316.87|4318.37|4316.87|374
1680547800000|2023-04-03 18:50:00|4318.87|4317.37|4318.37|4316.87|4319.37|4317.87|4317.37|4315.87|2215
1680548100000|2023-04-03 18:55:00|4317.37|4315.87|4318.37|4316.87|4318.37|4316.87|4317.37|4315.87|608
1680548400000|2023-04-03 19:00:00|4317.37|4315.87|4318.37|4316.87|4320.37|4318.87|4317.37|4315.87|1404
1680548700000|2023-04-03 19:05:00|4319.37|4317.87|4318.37|4316.87|4320.37|4318.87|4318.37|4316.87|671
1680549000000|2023-04-03 19:10:00|4318.87|4317.37|4319.37|4317.87|4320.37|4318.87|4318.37|4316.87|626
1680549300000|2023-04-03 19:15:00|4320.37|4318.87|4319.37|4317.87|4320.37|4318.87|4319.37|4317.87|311
1680549600000|2023-04-03 19:20:00|4319.87|4318.37|4319.87|4318.37|4320.37|4318.87|4319.37|4317.87|404
1680549900000|2023-04-03 19:25:00|4319.37|4317.87|4320.37|4318.87|4321.37|4319.87|4319.37|4317.87|928
1680550200000|2023-04-03 19:30:00|4320.87|4319.37|4322.37|4320.87|4323.37|4321.87|4320.37|4318.87|2081
1680550500000|2023-04-03 19:35:00|4321.37|4319.87|4320.37|4318.87|4322.37|4320.87|4320.37|4318.87|1659
1680550800000|2023-04-03 19:40:00|4319.37|4317.87|4321.37|4319.87|4321.37|4319.87|4318.37|4316.87|915
1680551100000|2023-04-03 19:45:00|4322.37|4320.87|4320.37|4318.87|4322.37|4320.87|4320.37|4318.87|1138
1680551400000|2023-04-03 19:50:00|4321.37|4319.87|4319.37|4317.87|4321.37|4319.87|4319.37|4317.87|1752
1680551700000|2023-04-03 19:55:00|4320.37|4318.87|4323.87|4322.37|4325.37|4323.87|4319.37|4317.87|6031
1680552000000|2023-04-03 20:00:00|4325.12|4322.12|4326.12|4323.12|4326.12|4323.12|4323.62|4320.62|83
1680552300000|2023-04-03 20:05:00|4325.92|4322.92|4326.62|4323.62|4326.62|4323.62|4325.42|4322.42|0
1680552600000|2023-04-03 20:10:00|4326.42|4323.42|4326.42|4323.42|4326.92|4323.92|4326.12|4323.12|0
1680552900000|2023-04-03 20:15:00|4325.92|4322.92|4324.82|4321.82|4326.12|4323.12|4324.82|4321.82|0
1680553200000|2023-04-03 20:20:00|4325.12|4322.12|4326.12|4323.12|4326.12|4323.12|4325.12|4322.12|0
1680553500000|2023-04-03 20:25:00|4326.02|4323.02|4326.12|4323.12|4326.62|4323.62|4325.92|4322.92|0
1680553800000|2023-04-03 20:30:00|4325.92|4322.92|4325.92|4322.92|4326.42|4323.42|4325.42|4322.42|0
1680554100000|2023-04-03 20:35:00|4325.62|4322.62|4325.92|4322.92|4326.42|4323.42|4325.62|4322.62|0
1680554400000|2023-04-03 20:40:00|4325.62|4322.62|4325.42|4322.42|4326.12|4323.12|4325.12|4322.12|0
1680554700000|2023-04-03 20:45:00|4325.02|4322.02|4325.42|4322.42|4325.62|4322.62|4324.82|4321.82|0
1680555000000|2023-04-03 20:50:00|4325.12|4322.12|4324.82|4321.82|4325.42|4322.42|4324.82|4321.82|0
1680555300000|2023-04-03 20:55:00|4324.62|4321.62|4325.42|4322.42|4325.52|4322.52|4324.62|4321.62|0
1680555600000|2023-04-03 21:00:00|4325.32|4322.32|4325.52|4322.52|4325.52|4322.52|4325.02|4322.02|0
1680555900000|2023-04-03 21:05:00|4325.62|4322.62|4325.42|4322.42|4325.62|4322.62|4325.42|4322.42|0
1680556200000|2023-04-03 21:10:00|4325.22|4322.22|4325.02|4322.02|4325.22|4322.22|4325.02|4322.02|0
1680556500000|2023-04-03 21:15:00|4325.22|4322.22|4325.32|4322.32|4325.62|4322.62|4325.22|4322.22|0
1680556800000|2023-04-03 21:20:00|4325.52|4322.52|4325.52|4322.52|4325.52|4322.52|4325.32|4322.32|0
1680557100000|2023-04-03 21:25:00|4325.22|4322.22|4325.02|4322.02|4325.32|4322.32|4324.82|4321.82|0
1680557400000|2023-04-03 21:30:00|4325.12|4322.12|4325.02|4322.02|4325.12|4322.12|4324.92|4321.92|0
1680557700000|2023-04-03 21:35:00|4324.92|4321.92|4325.02|4322.02|4325.12|4322.12|4324.92|4321.92|0
1680558000000|2023-04-03 21:40:00|4325.12|4322.12|4324.42|4321.42|4325.12|4322.12|4324.22|4321.22|0
1680558300000|2023-04-03 21:45:00|4324.32|4321.32|4324.22|4321.22|4324.52|4321.52|4323.82|4320.82|0
1680558600000|2023-04-03 21:50:00|4324.32|4321.32|4324.02|4321.02|4324.42|4321.42|4324.02|4321.02|0
1680558900000|2023-04-03 21:55:00|4324.12|4321.12|4324.12|4321.12|4324.22|4321.22|4324.12|4321.12|0
1680559200000|2023-04-03 22:00:00|4324.22|4321.22|4321.82|4318.82|4324.52|4321.52|4321.12|4318.12|0
1680559500000|2023-04-03 22:05:00|4321.92|4318.92|4322.02|4319.02|4322.52|4319.52|4321.82|4318.82|0
1680559800000|2023-04-03 22:10:00|4322.32|4319.32|4321.52|4318.52|4322.52|4319.52|4321.52|4318.52|0
1680560100000|2023-04-03 22:15:00|4321.22|4318.22|4321.52|4318.52|4321.82|4318.82|4320.22|4317.22|0
1680560400000|2023-04-03 22:20:00|4321.22|4318.22|4321.22|4318.22|4321.22|4318.22|4321.02|4318.02|0
1680560700000|2023-04-03 22:25:00|4321.02|4318.02|4321.02|4318.02|4321.52|4318.52|4321.02|4318.02|0
1680561000000|2023-04-03 22:30:00|4321.22|4318.22|4321.22|4318.22|4321.52|4318.52|4320.72|4317.72|0
1680561300000|2023-04-03 22:35:00|4321.02|4318.02|4321.02|4318.02|4321.22|4318.22|4321.02|4318.02|0
1680561600000|2023-04-03 22:40:00|4320.92|4317.92|4321.02|4318.02|4321.02|4318.02|4320.22|4317.22|0
1680561900000|2023-04-03 22:45:00|4321.22|4318.22|4321.02|4318.02|4321.22|4318.22|4321.02|4318.02|0
1680562200000|2023-04-03 22:50:00|4320.72|4317.72|4320.72|4317.72|4320.72|4317.72|4320.72|4317.72|0
1680562500000|2023-04-03 22:55:00|4320.52|4317.52|4320.92|4317.92|4321.02|4318.02|4320.52|4317.52|0
1680562800000|2023-04-03 23:00:00|4321.02|4318.02|4321.52|4318.52|4322.02|4319.02|4320.72|4317.72|0
1680563100000|2023-04-03 23:05:00|4321.82|4318.82|4322.52|4319.52|4322.52|4319.52|4321.52|4318.52|0
1680563400000|2023-04-03 23:10:00|4322.32|4319.32|4322.52|4319.52|4322.52|4319.52|4321.82|4318.82|0
1680563700000|2023-04-03 23:15:00|4322.82|4319.82|4322.52|4319.52|4322.82|4319.82|4322.32|4319.32|0
1680564000000|2023-04-03 23:20:00|4322.42|4319.42|4322.82|4319.82|4322.82|4319.82|4322.32|4319.32|0
1680564300000|2023-04-03 23:25:00|4323.02|4320.02|4322.52|4319.52|4323.32|4320.32|4321.82|4318.82|0
1680564600000|2023-04-03 23:30:00|4322.32|4319.32|4322.12|4319.12|4322.52|4319.52|4321.82|4318.82|0
1680564900000|2023-04-03 23:35:00|4322.32|4319.32|4323.02|4320.02|4323.02|4320.02|4322.32|4319.32|0
1680565200000|2023-04-03 23:40:00|4322.82|4319.82|4322.52|4319.52|4322.82|4319.82|4322.32|4319.32|0
1680565500000|2023-04-03 23:45:00|4322.42|4319.42|4322.02|4319.02|4322.52|4319.52|4321.82|4318.82|0
1680565800000|2023-04-03 23:50:00|4322.32|4319.32|4322.02|4319.02|4322.52|4319.52|4321.82|4318.82|0
1680566100000|2023-04-03 23:55:00|4321.92|4318.92|4321.82|4318.82|4322.32|4319.32|4321.82|4318.82|0
1680566400000|2023-04-04 00:00:00|4322.02|4319.02|4321.52|4318.52|4322.32|4319.32|4320.52|4317.52|0
1680566700000|2023-04-04 00:05:00|4321.42|4318.42|4321.02|4318.02|4322.02|4319.02|4320.52|4317.52|0
1680567000000|2023-04-04 00:10:00|4320.72|4317.72|4321.52|4318.52|4321.92|4318.92|4319.72|4316.72|0
1680567300000|2023-04-04 00:15:00|4321.82|4318.82|4319.62|4317.62|4322.02|4319.02|4318.62|4316.62|356
1680567600000|2023-04-04 00:20:00|4318.62|4316.62|4321.62|4319.62|4321.62|4319.62|4318.62|4316.62|171
1680567900000|2023-04-04 00:25:00|4322.62|4320.62|4322.62|4320.62|4323.62|4321.62|4321.62|4319.62|137
1680568200000|2023-04-04 00:30:00|4323.62|4321.62|4323.62|4321.62|4323.62|4321.62|4321.62|4319.62|221
1680568500000|2023-04-04 00:35:00|4323.12|4321.12|4321.62|4319.62|4323.62|4321.62|4321.62|4319.62|143
1680568800000|2023-04-04 00:40:00|4322.62|4320.62|4322.62|4320.62|4322.62|4320.62|4322.62|4320.62|28
1680569100000|2023-04-04 00:45:00|4321.62|4319.62|4321.62|4319.62|4322.62|4320.62|4321.62|4319.62|17
1680569400000|2023-04-04 00:50:00|4322.12|4320.12|4321.62|4319.62|4322.62|4320.62|4321.62|4319.62|25
1680569700000|2023-04-04 00:55:00|4322.62|4320.62|4322.62|4320.62|4322.62|4320.62|4322.12|4320.12|28
1680570000000|2023-04-04 01:00:00|4323.62|4321.62|4323.62|4321.62|4323.62|4321.62|4323.62|4321.62|62
1680570300000|2023-04-04 01:05:00|4323.12|4321.12|4322.62|4320.62|4323.62|4321.62|4322.62|4320.62|67
1680570600000|2023-04-04 01:10:00|||||||||40
1680570900000|2023-04-04 01:15:00|||||||||29
1680571200000|2023-04-04 01:20:00|4321.62|4319.62|4322.12|4320.12|4322.62|4320.62|4321.62|4319.62|58
1680571500000|2023-04-04 01:25:00|4322.62|4320.62|4322.62|4320.62|4323.62|4321.62|4322.62|4320.62|58
1680571800000|2023-04-04 01:30:00|4321.62|4319.62|4321.62|4319.62|4322.62|4320.62|4321.62|4319.62|40
1680572100000|2023-04-04 01:35:00|4320.62|4318.62|4320.62|4318.62|4320.62|4318.62|4320.62|4318.62|18
1680572400000|2023-04-04 01:40:00|4321.12|4319.12|4322.62|4320.62|4322.62|4320.62|4321.12|4319.12|38
1680572700000|2023-04-04 01:45:00|4321.62|4319.62|4321.62|4319.62|4322.62|4320.62|4320.62|4318.62|236
1680573000000|2023-04-04 01:50:00|4321.12|4319.12|4321.62|4319.62|4321.62|4319.62|4320.62|4318.62|28
1680573300000|2023-04-04 01:55:00|4320.62|4318.62|4321.12|4319.12|4321.12|4319.12|4320.62|4318.62|57
1680573600000|2023-04-04 02:00:00|4320.62|4318.62|4320.62|4318.62|4321.62|4319.62|4320.62|4318.62|18
1680573900000|2023-04-04 02:05:00|4320.12|4318.12|4319.62|4317.62|4320.62|4318.62|4319.62|4317.62|77
1680574200000|2023-04-04 02:10:00|4319.12|4317.12|4318.62|4316.62|4319.12|4317.12|4317.62|4315.62|44
1680574500000|2023-04-04 02:15:00|4317.62|4315.62|4318.62|4316.62|4318.62|4316.62|4317.62|4315.62|42
1680574800000|2023-04-04 02:20:00|4319.62|4317.62|4318.62|4316.62|4319.62|4317.62|4318.62|4316.62|14
1680575100000|2023-04-04 02:25:00|4319.12|4317.12|4319.62|4317.62|4319.62|4317.62|4318.62|4316.62|27
1680575400000|2023-04-04 02:30:00|||||||||12
1680575700000|2023-04-04 02:35:00|4318.62|4316.62|4319.62|4317.62|4319.62|4317.62|4318.62|4316.62|11
1680576000000|2023-04-04 02:40:00|4318.62|4316.62|4318.62|4316.62|4319.62|4317.62|4318.62|4316.62|11
1680576300000|2023-04-04 02:45:00|4319.12|4317.12|4318.62|4316.62|4319.62|4317.62|4318.62|4316.62|20
1680576600000|2023-04-04 02:50:00|4319.62|4317.62|4318.62|4316.62|4319.62|4317.62|4318.62|4316.62|16
1680576900000|2023-04-04 02:55:00|4319.12|4317.12|4319.62|4317.62|4319.62|4317.62|4319.12|4317.12|16
1680577200000|2023-04-04 03:00:00|4319.12|4317.12|4319.62|4317.62|4319.62|4317.62|4318.62|4316.62|14
1680577500000|2023-04-04 03:05:00|4319.12|4317.12|4319.62|4317.62|4319.62|4317.62|4318.62|4316.62|5
1680578100000|2023-04-04 03:15:00|||||||||24
1680578400000|2023-04-04 03:20:00|4320.62|4318.62|4320.62|4318.62|4320.62|4318.62|4320.62|4318.62|91
1680578700000|2023-04-04 03:25:00|||||||||4
1680579000000|2023-04-04 03:30:00|||||||||11
1680579300000|2023-04-04 03:35:00|||||||||10
1680579600000|2023-04-04 03:40:00|4321.62|4319.62|4320.62|4318.62|4321.62|4319.62|4320.62|4318.62|76
1680579900000|2023-04-04 03:45:00|4321.12|4319.12|4321.62|4319.62|4321.62|4319.62|4321.12|4319.12|19
1680580200000|2023-04-04 03:50:00|4322.62|4320.62|4322.62|4320.62|4322.62|4320.62|4321.62|4319.62|42
1680580500000|2023-04-04 03:55:00|||||||||63
1680580800000|2023-04-04 04:00:00|4322.12|4320.12|4321.62|4319.62|4322.62|4320.62|4321.62|4319.62|82
1680581100000|2023-04-04 04:05:00|||||||||14
1680581400000|2023-04-04 04:10:00|4322.12|4320.12|4321.62|4319.62|4322.62|4320.62|4321.62|4319.62|48
1680581700000|2023-04-04 04:15:00|||||||||11
1680582000000|2023-04-04 04:20:00|||||||||19
1680582300000|2023-04-04 04:25:00|4322.12|4320.12|4322.62|4320.62|4322.62|4320.62|4322.12|4320.12|59
1680582600000|2023-04-04 04:30:00|4321.62|4319.62|4321.62|4319.62|4322.62|4320.62|4321.62|4319.62|40
1680582900000|2023-04-04 04:35:00|||||||||10
1680583200000|2023-04-04 04:40:00|4322.12|4320.12|4323.62|4321.62|4323.62|4321.62|4321.62|4319.62|136
1680583500000|2023-04-04 04:45:00|4322.62|4320.62|4323.62|4321.62|4324.62|4322.62|4322.62|4320.62|321
1680583800000|2023-04-04 04:50:00|4323.12|4321.12|4323.12|4321.12|4323.12|4321.12|4323.12|4321.12|70
1680584100000|2023-04-04 04:55:00|4322.62|4320.62|4321.62|4319.62|4323.62|4321.62|4321.62|4319.62|157
1680584400000|2023-04-04 05:00:00|||||||||37
1680584700000|2023-04-04 05:05:00|4321.12|4319.12|4320.62|4318.62|4321.62|4319.62|4320.62|4318.62|30
1680585000000|2023-04-04 05:10:00|4321.62|4319.62|4319.62|4317.62|4321.62|4319.62|4319.62|4317.62|203
1680585300000|2023-04-04 05:15:00|||||||||75
1680585600000|2023-04-04 05:20:00|4320.62|4318.62|4320.62|4318.62|4320.62|4318.62|4320.62|4318.62|76
1680585900000|2023-04-04 05:25:00|4321.12|4319.12|4321.62|4319.62|4321.62|4319.62|4321.12|4319.12|55
1680586200000|2023-04-04 05:30:00|4320.62|4318.62|4320.62|4318.62|4321.62|4319.62|4320.62|4318.62|8
1680586500000|2023-04-04 05:35:00|4319.62|4317.62|4320.62|4318.62|4320.62|4318.62|4319.62|4317.62|114
1680586800000|2023-04-04 05:40:00|4319.62|4317.62|4319.62|4317.62|4320.62|4318.62|4319.62|4317.62|66
1680587100000|2023-04-04 05:45:00|4318.62|4316.62|4319.62|4317.62|4319.62|4317.62|4318.62|4316.62|111
1680587400000|2023-04-04 05:50:00|4320.12|4318.12|4321.62|4319.62|4321.62|4319.62|4319.62|4317.62|313
1680587700000|2023-04-04 05:55:00|4321.12|4319.12|4320.62|4318.62|4321.62|4319.62|4319.62|4317.62|191
1680588000000|2023-04-04 06:00:00|4320.37|4318.87|4316.37|4314.87|4321.37|4319.87|4315.37|4313.87|2047
1680588300000|2023-04-04 06:05:00|4317.37|4315.87|4315.37|4313.87|4317.37|4315.87|4315.37|4313.87|813
1680588600000|2023-04-04 06:10:00|4316.37|4314.87|4316.37|4314.87|4316.87|4315.37|4314.37|4312.87|841
1680588900000|2023-04-04 06:15:00|4316.87|4315.37|4319.37|4317.87|4319.37|4317.87|4316.37|4314.87|807
1680589200000|2023-04-04 06:20:00|4318.37|4316.87|4320.37|4318.87|4320.37|4318.87|4318.37|4316.87|351
1680589500000|2023-04-04 06:25:00|4319.87|4318.37|4319.37|4317.87|4320.37|4318.87|4319.37|4317.87|195
1680589800000|2023-04-04 06:30:00|4318.37|4316.87|4319.37|4317.87|4319.37|4317.87|4318.37|4316.87|669
1680590100000|2023-04-04 06:35:00|4318.37|4316.87|4320.37|4318.87|4320.37|4318.87|4318.37|4316.87|894
1680590400000|2023-04-04 06:40:00|4319.37|4317.87|4321.37|4319.87|4321.37|4319.87|4319.37|4317.87|954
1680590700000|2023-04-04 06:45:00|4320.37|4318.87|4321.37|4319.87|4321.37|4319.87|4320.37|4318.87|620
1680591000000|2023-04-04 06:50:00|4322.37|4320.87|4324.37|4322.87|4324.37|4322.87|4322.37|4320.87|1087
1680591300000|2023-04-04 06:55:00|4323.37|4321.87|4323.37|4321.87|4324.37|4322.87|4321.37|4319.87|1911
1680591600000|2023-04-04 07:00:00|4323.87|4322.37|4328.37|4326.87|4331.37|4329.87|4323.87|4322.37|15599
1680591900000|2023-04-04 07:05:00|4327.37|4325.87|4323.37|4321.87|4331.37|4329.87|4323.37|4321.87|12634
1680592200000|2023-04-04 07:10:00|4324.37|4322.87|4322.37|4320.87|4326.37|4324.87|4319.37|4317.87|7731
1680592500000|2023-04-04 07:15:00|4323.37|4321.87|4318.37|4316.87|4324.37|4322.87|4316.87|4315.37|5766
1680592800000|2023-04-04 07:20:00|4319.37|4317.87|4321.37|4319.87|4321.37|4319.87|4317.37|4315.87|4919
1680593100000|2023-04-04 07:25:00|4320.37|4318.87|4316.37|4314.87|4320.37|4318.87|4316.37|4314.87|6685
1680593400000|2023-04-04 07:30:00|4317.37|4315.87|4315.37|4313.87|4319.37|4317.87|4315.37|4313.87|9148
1680593700000|2023-04-04 07:35:00|4316.37|4314.87|4315.37|4313.87|4318.37|4316.87|4314.37|4312.87|6793
1680594000000|2023-04-04 07:40:00|4316.1|4314.6|4315.1|4313.6|4316.1|4314.6|4311.1|4309.6|5373
1680594300000|2023-04-04 07:45:00|4314.1|4312.6|4316.1|4314.6|4316.1|4314.6|4314.1|4312.6|6931
1680594600000|2023-04-04 07:50:00|4317.1|4315.6|4317.1|4315.6|4318.1|4316.6|4316.1|4314.6|2465
1680594900000|2023-04-04 07:55:00|4318.1|4316.6|4317.1|4315.6|4320.1|4318.6|4316.1|4314.6|4445
1680595200000|2023-04-04 08:00:00|4318.1|4316.6|4320.1|4318.6|4321.1|4319.6|4318.1|4316.6|4893
1680595500000|2023-04-04 08:05:00|4320.6|4319.1|4323.1|4321.6|4324.1|4322.6|4320.1|4318.6|4845
1680595800000|2023-04-04 08:10:00|4322.6|4321.1|4323.1|4321.6|4324.1|4322.6|4322.1|4320.6|3245
1680596100000|2023-04-04 08:15:00|4324.1|4322.6|4331.1|4329.6|4331.1|4329.6|4324.1|4322.6|11570
1680596400000|2023-04-04 08:20:00|4330.1|4328.6|4334.1|4332.6|4334.1|4332.6|4329.1|4327.6|13365
1680596700000|2023-04-04 08:25:00|4333.1|4331.6|4331.1|4329.6|4333.1|4331.6|4330.1|4328.6|4096
1680597000000|2023-04-04 08:30:00|4332.1|4330.6|4330.1|4328.6|4333.1|4331.6|4330.1|4328.6|3616
1680597300000|2023-04-04 08:35:00|4331.1|4329.6|4331.1|4329.6|4332.1|4330.6|4330.1|4328.6|3579
1680597600000|2023-04-04 08:40:00|4330.1|4328.6|4330.1|4328.6|4330.1|4328.6|4326.1|4324.6|4850
1680597900000|2023-04-04 08:45:00|4331.1|4329.6|4331.1|4329.6|4331.1|4329.6|4329.1|4327.6|3894
1680598200000|2023-04-04 08:50:00|4330.1|4328.6|4330.1|4328.6|4330.1|4328.6|4328.6|4327.1|11370
1680598500000|2023-04-04 08:55:00|4331.1|4329.6|4327.1|4325.6|4331.1|4329.6|4326.1|4324.6|4322
1680598800000|2023-04-04 09:00:00|4328.1|4326.6|4329.1|4327.6|4329.1|4327.6|4327.1|4325.6|3250
1680599100000|2023-04-04 09:05:00|4330.1|4328.6|4333.1|4331.6|4333.1|4331.6|4330.1|4328.6|6018
1680599400000|2023-04-04 09:10:00|4332.1|4330.6|4334.1|4332.6|4334.1|4332.6|4332.1|4330.6|1869
1680599700000|2023-04-04 09:15:00|4335.1|4333.6|4337.1|4335.6|4337.1|4335.6|4333.1|4331.6|2930
1680600000000|2023-04-04 09:20:00|4338.1|4336.6|4335.1|4333.6|4339.1|4337.6|4335.1|4333.6|4060
1680600300000|2023-04-04 09:25:00|4336.1|4334.6|4336.1|4334.6|4336.1|4334.6|4335.1|4333.6|2086
1680600600000|2023-04-04 09:30:00|4335.1|4333.6|4336.1|4334.6|4336.1|4334.6|4335.1|4333.6|3468
1680600900000|2023-04-04 09:35:00|4337.1|4335.6|4339.1|4337.6|4339.1|4337.6|4336.1|4334.6|3721
1680601200000|2023-04-04 09:40:00|4340.1|4338.6|4341.1|4339.6|4343.1|4341.6|4340.1|4338.6|6694
1680601500000|2023-04-04 09:45:00|4342.1|4340.6|4346.1|4344.6|4347.1|4345.6|4342.1|4340.6|11022
1680601800000|2023-04-04 09:50:00|4345.1|4343.6|4343.1|4341.6|4346.1|4344.6|4343.1|4341.6|7324
1680602100000|2023-04-04 09:55:00|4342.1|4340.6|4342.1|4340.6|4343.1|4341.6|4340.1|4338.6|3546
1680602400000|2023-04-04 10:00:00|4341.1|4339.6|4340.1|4338.6|4341.1|4339.6|4339.1|4337.6|5050
1680602700000|2023-04-04 10:05:00|4340.6|4339.1|4340.1|4338.6|4341.1|4339.6|4339.1|4337.6|2515
1680603000000|2023-04-04 10:10:00|4339.1|4337.6|4340.1|4338.6|4340.1|4338.6|4338.1|4336.6|1799
1680603300000|2023-04-04 10:15:00|4339.1|4337.6|4340.1|4338.6|4340.1|4338.6|4339.1|4337.6|3129
1680603600000|2023-04-04 10:20:00|4341.1|4339.6|4340.1|4338.6|4341.1|4339.6|4339.1|4337.6|2835
1680603900000|2023-04-04 10:25:00|4339.1|4337.6|4340.1|4338.6|4340.1|4338.6|4339.1|4337.6|1222
1680604200000|2023-04-04 10:30:00|4341.1|4339.6|4345.1|4343.6|4345.1|4343.6|4341.1|4339.6|8660
1680604500000|2023-04-04 10:35:00|4346.1|4344.6|4347.1|4345.6|4347.1|4345.6|4345.1|4343.6|9507
1680604800000|2023-04-04 10:40:00|4346.1|4344.6|4347.1|4345.6|4347.1|4345.6|4345.1|4343.6|5968
1680605100000|2023-04-04 10:45:00|4346.1|4344.6|4348.1|4346.6|4348.1|4346.6|4346.1|4344.6|5192
1680605400000|2023-04-04 10:50:00|4349.1|4347.6|4347.1|4345.6|4349.1|4347.6|4346.1|4344.6|7529
1680605700000|2023-04-04 10:55:00|4348.1|4346.6|4347.1|4345.6|4348.1|4346.6|4346.6|4345.1|4660
1680606000000|2023-04-04 11:00:00|4348.1|4346.6|4348.1|4346.6|4348.1|4346.6|4346.1|4344.6|7284
1680606300000|2023-04-04 11:05:00|4347.1|4345.6|4346.1|4344.6|4348.1|4346.6|4345.1|4343.6|2749
1680606600000|2023-04-04 11:10:00|4345.1|4343.6|4344.1|4342.6|4346.1|4344.6|4344.1|4342.6|1917
1680606900000|2023-04-04 11:15:00|4343.1|4341.6|4342.1|4340.6|4344.1|4342.6|4342.1|4340.6|3709
1680607200000|2023-04-04 11:20:00|4343.1|4341.6|4344.1|4342.6|4344.1|4342.6|4342.1|4340.6|3259
1680607500000|2023-04-04 11:25:00|4343.1|4341.6|4343.1|4341.6|4344.1|4342.6|4342.1|4340.6|3852
1680607800000|2023-04-04 11:30:00|4342.1|4340.6|4343.1|4341.6|4343.1|4341.6|4342.1|4340.6|2583
1680608100000|2023-04-04 11:35:00|4344.1|4342.6|4345.1|4343.6|4345.1|4343.6|4344.1|4342.6|1877
1680608400000|2023-04-04 11:40:00|4344.5|4343|4343.5|4342|4344.5|4343|4343.5|4342|3564
1680608700000|2023-04-04 11:45:00|4342.5|4341|4343.5|4342|4343.5|4342|4342.5|4341|3858
1680609000000|2023-04-04 11:50:00|4342.5|4341|4342.5|4341|4343.5|4342|4341.5|4340|2481
1680609300000|2023-04-04 11:55:00|4343.5|4342|4344.5|4343|4344.5|4343|4343.5|4342|4203
1680609600000|2023-04-04 12:00:00|4343.5|4342|4344.5|4343|4344.5|4343|4342.5|4341|4706
1680609900000|2023-04-04 12:05:00|4343.5|4342|4343.5|4342|4344.5|4343|4343.5|4342|996
1680610200000|2023-04-04 12:10:00|4344.5|4343|4344.5|4343|4344.5|4343|4344.5|4343|1288
1680610500000|2023-04-04 12:15:00|4345.5|4344|4345.5|4344|4345.5|4344|4344.5|4343|2683
1680610800000|2023-04-04 12:20:00|4346.5|4345|4343.5|4342|4347.5|4346|4343.5|4342|7380
1680611100000|2023-04-04 12:25:00|4344.5|4343|4344.5|4343|4344.5|4343|4343.5|4342|3584
1680611400000|2023-04-04 12:30:00|4343.5|4342|4343.5|4342|4344.5|4343|4343.5|4342|3548
1680611700000|2023-04-04 12:35:00|4344.5|4343|4342.5|4341|4345.5|4344|4342.5|4341|4781
1680612000000|2023-04-04 12:40:00|4341.5|4340|4341.5|4340|4341.5|4340|4341.5|4340|4620
1680612300000|2023-04-04 12:45:00|4342.5|4341|4340.5|4339|4342.5|4341|4339.5|4338|3799
1680612600000|2023-04-04 12:50:00|4340|4338.5|4343.5|4342|4343.5|4342|4340|4338.5|3249
1680612900000|2023-04-04 12:55:00|4344.5|4343|4344.5|4343|4344.5|4343|4343.5|4342|2227
1680613200000|2023-04-04 13:00:00|4343.5|4342|4344.5|4343|4344.5|4343|4343.5|4342|7480
1680613500000|2023-04-04 13:05:00|4343.5|4342|4342.5|4341|4345.5|4344|4342.5|4341|8888
1680613800000|2023-04-04 13:10:00|4343.5|4342|4343.5|4342|4343.5|4342|4342.5|4341|5773
1680614100000|2023-04-04 13:15:00|4342.5|4341|4341.5|4340|4342.5|4341|4341.5|4340|2798
1680614400000|2023-04-04 13:20:00|4340.5|4339|4340.5|4339|4340.5|4339|4339.5|4338|4038
1680614700000|2023-04-04 13:25:00|4340|4338.5|4339.5|4338|4340.5|4339|4338.5|4337|3358
1680615000000|2023-04-04 13:30:00|4340.5|4339|4339.5|4338|4340.5|4339|4338.5|4337|4990
1680615300000|2023-04-04 13:35:00|4340.5|4339|4338.5|4337|4341.5|4340|4338.5|4337|4524
1680615600000|2023-04-04 13:40:00|4339.5|4338|4334.5|4333|4339.5|4338|4334.5|4333|7694
1680615900000|2023-04-04 13:45:00|4335.5|4334|4334.5|4333|4335.5|4334|4333.5|4332|4976
1680616200000|2023-04-04 13:50:00|4335.5|4334|4335.5|4334|4336.5|4335|4334.5|4333|4226
1680616500000|2023-04-04 13:55:00|4334.5|4333|4337.5|4336|4338.5|4337|4334.5|4333|4171
1680616800000|2023-04-04 14:00:00|4339.5|4338|4336.5|4335|4341.5|4340|4334.5|4333|14948
1680617100000|2023-04-04 14:05:00|4337.5|4336|4334.5|4333|4337.5|4336|4334.5|4333|4881
1680617400000|2023-04-04 14:10:00|4334.38|4332.88|4337.38|4335.88|4339.38|4337.88|4333.38|4331.88|5849
1680617700000|2023-04-04 14:15:00|4338.38|4336.88|4328.38|4326.88|4338.38|4336.88|4327.38|4325.88|6580
1680618000000|2023-04-04 14:20:00|4327.88|4326.38|4323.38|4321.88|4328.38|4326.88|4319.88|4318.38|9482
1680618300000|2023-04-04 14:25:00|4324.38|4322.88|4325.38|4323.88|4326.38|4324.88|4323.38|4321.88|6463
1680618600000|2023-04-04 14:30:00|4324.38|4322.88|4327.38|4325.88|4329.38|4327.88|4324.38|4322.88|3881
1680618900000|2023-04-04 14:35:00|4326.38|4324.88|4325.38|4323.88|4328.38|4326.88|4325.38|4323.88|3974
1680619200000|2023-04-04 14:40:00|4324.38|4322.88|4325.38|4323.88|4325.38|4323.88|4322.38|4320.88|5633
1680619500000|2023-04-04 14:45:00|4324.38|4322.88|4322.38|4320.88|4325.38|4323.88|4322.38|4320.88|3847
1680619800000|2023-04-04 14:50:00|4323.38|4321.88|4326.38|4324.88|4326.38|4324.88|4322.38|4320.88|3860
1680620100000|2023-04-04 14:55:00|4325.38|4323.88|4324.38|4322.88|4327.38|4325.88|4322.38|4320.88|5252
1680620400000|2023-04-04 15:00:00|4323.38|4321.88|4322.38|4320.88|4323.38|4321.88|4321.38|4319.88|4319
1680620700000|2023-04-04 15:05:00|4323.38|4321.88|4319.38|4317.88|4323.38|4321.88|4317.38|4315.88|7867
1680621000000|2023-04-04 15:10:00|4318.38|4316.88|4320.38|4318.88|4320.38|4318.88|4317.38|4315.88|8819
1680621300000|2023-04-04 15:15:00|4319.38|4317.88|4316.38|4314.88|4319.38|4317.88|4314.38|4312.88|10883
1680621600000|2023-04-04 15:20:00|4315.38|4313.88|4318.38|4316.88|4318.38|4316.88|4315.38|4313.88|11013
1680621900000|2023-04-04 15:25:00|4319.38|4317.88|4319.38|4317.88|4319.38|4317.88|4317.38|4315.88|25104
1680622200000|2023-04-04 15:30:00|4318.38|4316.88|4315.38|4313.88|4319.38|4317.88|4314.38|4312.88|42063
1680622500000|2023-04-04 15:35:00|4316.38|4314.88|4316.38|4314.88|4319.38|4317.88|4316.38|4314.88|20734
1680622800000|2023-04-04 15:40:00|4315.38|4313.88|4317.38|4315.88|4319.38|4317.88|4315.38|4313.88|15975
1680623100000|2023-04-04 15:45:00|4318.38|4316.88|4319.38|4317.88|4320.38|4318.88|4317.38|4315.88|8275
1680623400000|2023-04-04 15:50:00|4318.38|4316.88|4317.38|4315.88|4319.38|4317.88|4317.38|4315.88|4382
1680623700000|2023-04-04 15:55:00|4317.88|4316.38|4315.38|4313.88|4318.38|4316.88|4315.38|4313.88|5863
1680624000000|2023-04-04 16:00:00|4316.38|4314.88|4314.38|4312.88|4317.38|4315.88|4314.38|4312.88|3685
1680624300000|2023-04-04 16:05:00|4313.38|4311.88|4311.38|4309.88|4314.38|4312.88|4309.38|4307.88|4563
1680624600000|2023-04-04 16:10:00|4312.38|4310.88|4310.38|4308.88|4312.38|4310.88|4309.38|4307.88|4333
1680624900000|2023-04-04 16:15:00|4309.38|4307.88|4309.38|4307.88|4310.38|4308.88|4309.38|4307.88|3834
1680625200000|2023-04-04 16:20:00|4308.38|4306.88|4312.38|4310.88|4312.38|4310.88|4308.38|4306.88|1977
1680625500000|2023-04-04 16:25:00|4313.38|4311.88|4314.38|4312.88|4315.38|4313.88|4313.38|4311.88|1705
1680625800000|2023-04-04 16:30:00|4315.38|4313.88|4312.38|4310.88|4315.38|4313.88|4312.38|4310.88|1343
1680626100000|2023-04-04 16:35:00|4311.38|4309.88|4311.38|4309.88|4312.38|4310.88|4310.38|4308.88|4988
1680626400000|2023-04-04 16:40:00|4312.38|4310.88|4314.38|4312.88|4315.38|4313.88|4312.38|4310.88|2446
1680626700000|2023-04-04 16:45:00|4315.38|4313.88|4314.38|4312.88|4315.38|4313.88|4313.38|4311.88|1874
1680627000000|2023-04-04 16:50:00|4313.88|4312.38|4312.88|4311.38|4313.88|4312.38|4312.38|4310.88|764
1680627300000|2023-04-04 16:55:00|4313.38|4311.88|4314.38|4312.88|4315.38|4313.88|4313.38|4311.88|1273
1680627600000|2023-04-04 17:00:00|4313.38|4311.88|4315.38|4313.88|4315.38|4313.88|4313.38|4311.88|1087
1680627900000|2023-04-04 17:05:00|4316.38|4314.88|4314.38|4312.88|4316.38|4314.88|4314.38|4312.88|2355
1680628200000|2023-04-04 17:10:00|4313.38|4311.88|4315.38|4313.88|4315.38|4313.88|4313.38|4311.88|968
1680628500000|2023-04-04 17:15:00|4316.38|4314.88|4317.38|4315.88|4318.38|4316.88|4316.38|4314.88|1543
1680628800000|2023-04-04 17:20:00|4316.88|4315.38|4318.38|4316.88|4319.38|4317.88|4316.38|4314.88|631
1680629100000|2023-04-04 17:25:00|4318.88|4317.38|4318.38|4316.88|4319.38|4317.88|4318.38|4316.88|1497
1680629400000|2023-04-04 17:30:00|4319.38|4317.88|4318.38|4316.88|4319.38|4317.88|4317.38|4315.88|811
1680629700000|2023-04-04 17:35:00|4319.38|4317.88|4318.38|4316.88|4319.38|4317.88|4318.38|4316.88|650
1680630000000|2023-04-04 17:40:00|4319.38|4317.88|4317.38|4315.88|4319.38|4317.88|4317.38|4315.88|671
1680630300000|2023-04-04 17:45:00|4316.38|4314.88|4318.38|4316.88|4318.38|4316.88|4316.38|4314.88|1448
1680630600000|2023-04-04 17:50:00|4317.38|4315.88|4317.38|4315.88|4318.38|4316.88|4317.38|4315.88|913
1680630900000|2023-04-04 17:55:00|4318.38|4316.88|4316.38|4314.88|4318.38|4316.88|4316.38|4314.88|1149
1680631200000|2023-04-04 18:00:00|4315.38|4313.88|4317.38|4315.88|4317.38|4315.88|4315.38|4313.88|681
1680631500000|2023-04-04 18:05:00|4317.88|4316.38|4317.38|4315.88|4318.38|4316.88|4317.38|4315.88|451
1680631800000|2023-04-04 18:10:00|4318.38|4316.88|4318.38|4316.88|4318.38|4316.88|4317.38|4315.88|553
1680632100000|2023-04-04 18:15:00|4317.38|4315.88|4316.38|4314.88|4318.38|4316.88|4315.38|4313.88|771
1680632400000|2023-04-04 18:20:00|4315.38|4313.88|4313.38|4311.88|4316.38|4314.88|4313.38|4311.88|1020
1680632700000|2023-04-04 18:25:00|4314.38|4312.88|4312.38|4310.88|4314.38|4312.88|4312.38|4310.88|1035
1680633000000|2023-04-04 18:30:00|4311.38|4309.88|4312.38|4310.88|4312.38|4310.88|4310.38|4308.88|1299
1680633300000|2023-04-04 18:35:00|4311.38|4309.88|4314.38|4312.88|4315.38|4313.88|4311.38|4309.88|2016
1680633600000|2023-04-04 18:40:00|4315.38|4313.88|4314.38|4312.88|4315.38|4313.88|4313.38|4311.88|744
1680633900000|2023-04-04 18:45:00|4313.38|4311.88|4313.38|4311.88|4313.38|4311.88|4312.38|4310.88|802
1680634200000|2023-04-04 18:50:00|4314.38|4312.88|4313.38|4311.88|4314.38|4312.88|4312.38|4310.88|654
1680634500000|2023-04-04 18:55:00|4312.38|4310.88|4309.38|4307.88|4313.38|4311.88|4308.38|4306.88|1434
1680634800000|2023-04-04 19:00:00|4308.38|4306.88|4311.38|4309.88|4311.38|4309.88|4308.38|4306.88|1928
1680635100000|2023-04-04 19:05:00|4310.88|4309.38|4310.38|4308.88|4311.38|4309.88|4310.38|4308.88|679
1680635400000|2023-04-04 19:10:00|4311.38|4309.88|4310.38|4308.88|4311.38|4309.88|4309.38|4307.88|1074
1680635700000|2023-04-04 19:15:00|4311.38|4309.88|4311.38|4309.88|4312.38|4310.88|4310.38|4308.88|908
1680636000000|2023-04-04 19:20:00|4312.38|4310.88|4310.38|4308.88|4312.38|4310.88|4309.38|4307.88|1792
1680636300000|2023-04-04 19:25:00|4309.88|4308.38|4308.38|4306.88|4310.38|4308.88|4308.38|4306.88|733
1680636600000|2023-04-04 19:30:00|4309.38|4307.88|4308.38|4306.88|4309.38|4307.88|4308.38|4306.88|1212
1680636900000|2023-04-04 19:35:00|4308.88|4307.38|4308.38|4306.88|4309.38|4307.88|4306.38|4304.88|1805
1680637200000|2023-04-04 19:40:00|4309.38|4307.88|4306.38|4304.88|4310.38|4308.88|4306.38|4304.88|3422
1680637500000|2023-04-04 19:45:00|4305.38|4303.88|4307.38|4305.88|4307.38|4305.88|4305.38|4303.88|2099
1680637800000|2023-04-04 19:50:00|4308.38|4306.88|4310.38|4308.88|4311.38|4309.88|4308.38|4306.88|2269
1680638100000|2023-04-04 19:55:00|4310.88|4309.38|4313.38|4311.88|4313.38|4311.88|4310.38|4308.88|2005
1680638400000|2023-04-04 20:00:00|4315.43|4312.43|4317.53|4314.53|4317.73|4314.73|4314.63|4311.63|53
1680638700000|2023-04-04 20:05:00|4317.23|4314.23|4317.53|4314.53|4317.73|4314.73|4315.93|4312.93|0
1680639000000|2023-04-04 20:10:00|4317.23|4314.23|4316.43|4313.43|4317.23|4314.23|4316.43|4313.43|0
1680639300000|2023-04-04 20:15:00|4316.73|4313.73|4316.73|4313.73|4317.23|4314.23|4316.43|4313.43|0
1680639600000|2023-04-04 20:20:00|4316.43|4313.43|4317.23|4314.23|4317.53|4314.53|4316.23|4313.23|0
1680639900000|2023-04-04 20:25:00|4316.93|4313.93|4317.13|4314.13|4317.73|4314.73|4316.73|4313.73|0
1680640200000|2023-04-04 20:30:00|4316.93|4313.93|4318.03|4315.03|4318.03|4315.03|4316.73|4313.73|0
1680640500000|2023-04-04 20:35:00|4318.23|4315.23|4318.23|4315.23|4318.23|4315.23|4318.03|4315.03|0
1680640800000|2023-04-04 20:40:00|4318.53|4315.53|4318.23|4315.23|4318.73|4315.73|4318.23|4315.23|0
1680641100000|2023-04-04 20:45:00|4318.73|4315.73|4318.53|4315.53|4318.73|4315.73|4318.03|4315.03|0
1680641400000|2023-04-04 20:50:00|4318.23|4315.23|4318.03|4315.03|4318.23|4315.23|4318.03|4315.03|0
1680641700000|2023-04-04 20:55:00|4318.13|4315.13|4318.43|4315.43|4318.63|4315.63|4318.03|4315.03|0
1680642000000|2023-04-04 21:00:00|4318.53|4315.53|4318.33|4315.33|4318.73|4315.73|4318.33|4315.33|0
1680642300000|2023-04-04 21:05:00|4318.23|4315.23|4318.33|4315.33|4318.33|4315.33|4318.13|4315.13|0
1680642600000|2023-04-04 21:10:00|4318.53|4315.53|4318.33|4315.33|4318.53|4315.53|4318.13|4315.13|0
1680642900000|2023-04-04 21:15:00|4318.23|4315.23|4318.43|4315.43|4318.43|4315.43|4318.23|4315.23|0
1680643200000|2023-04-04 21:20:00|4318.33|4315.33|4318.23|4315.23|4318.33|4315.33|4318.23|4315.23|0
1680643500000|2023-04-04 21:25:00|4318.13|4315.13|4318.13|4315.13|4318.23|4315.23|4318.03|4315.03|0
1680643800000|2023-04-04 21:30:00|4318.03|4315.03|4318.03|4315.03|4318.13|4315.13|4317.93|4314.93|0
1680644100000|2023-04-04 21:35:00|4317.93|4314.93|4318.33|4315.33|4318.43|4315.43|4317.93|4314.93|0
1680644400000|2023-04-04 21:40:00|4318.43|4315.43|4318.53|4315.53|4318.73|4315.73|4318.43|4315.43|0
1680644700000|2023-04-04 21:45:00|4318.63|4315.63|4318.43|4315.43|4318.73|4315.73|4318.33|4315.33|0
1680645000000|2023-04-04 21:50:00|4318.53|4315.53|4318.63|4315.63|4318.93|4315.93|4318.53|4315.53|0
1680645300000|2023-04-04 21:55:00|4318.73|4315.73|4318.73|4315.73|4319.03|4316.03|4318.63|4315.63|0
1680645600000|2023-04-04 22:00:00|4318.93|4315.93|4318.23|4315.23|4320.23|4317.23|4317.53|4314.53|0
1680645900000|2023-04-04 22:05:00|4318.13|4315.13|4318.73|4315.73|4319.03|4316.03|4318.03|4315.03|0
1680646200000|2023-04-04 22:10:00|4318.23|4315.23|4317.53|4314.53|4318.73|4315.73|4317.53|4314.53|0
1680646500000|2023-04-04 22:15:00|4317.23|4314.23|4318.03|4315.03|4318.03|4315.03|4317.23|4314.23|0
1680646800000|2023-04-04 22:20:00|4317.73|4314.73|4317.53|4314.53|4317.73|4314.73|4317.53|4314.53|0
1680647100000|2023-04-04 22:25:00|4317.73|4314.73|4317.73|4314.73|4318.03|4315.03|4317.73|4314.73|0
1680647400000|2023-04-04 22:30:00|4318.03|4315.03|4319.63|4316.63|4319.83|4316.83|4318.03|4315.03|0
1680647700000|2023-04-04 22:35:00|4319.83|4316.83|4319.33|4316.33|4319.83|4316.83|4318.73|4315.73|0
1680648000000|2023-04-04 22:40:00|4319.03|4316.03|4318.23|4315.23|4319.03|4316.03|4318.03|4315.03|0
1680648300000|2023-04-04 22:45:00|4318.53|4315.53|4318.73|4315.73|4319.33|4316.33|4318.53|4315.53|0
1680648600000|2023-04-04 22:50:00|4318.53|4315.53|4319.03|4316.03|4319.03|4316.03|4318.53|4315.53|0
1680648900000|2023-04-04 22:55:00|4319.33|4316.33|4318.53|4315.53|4319.33|4316.33|4318.53|4315.53|0
1680649200000|2023-04-04 23:00:00|4318.73|4315.73|4318.73|4315.73|4319.33|4316.33|4318.23|4315.23|0
1680649500000|2023-04-04 23:05:00|4319.03|4316.03|4318.73|4315.73|4319.03|4316.03|4318.53|4315.53|0
1680649800000|2023-04-04 23:10:00|4319.03|4316.03|4318.73|4315.73|4319.33|4316.33|4318.73|4315.73|0
1680650100000|2023-04-04 23:15:00|4319.03|4316.03|4318.73|4315.73|4319.03|4316.03|4318.53|4315.53|0
1680650400000|2023-04-04 23:20:00|4319.03|4316.03|4319.03|4316.03|4319.03|4316.03|4318.73|4315.73|0
1680650700000|2023-04-04 23:25:00|4319.33|4316.33|4319.53|4316.53|4319.83|4316.83|4319.03|4316.03|0
1680651000000|2023-04-04 23:30:00|4319.33|4316.33|4319.53|4316.53|4319.53|4316.53|4319.33|4316.33|0
1680651300000|2023-04-04 23:35:00|4319.33|4316.33|4320.03|4317.03|4320.03|4317.03|4319.33|4316.33|0
1680651600000|2023-04-04 23:40:00|4319.83|4316.83|4320.33|4317.33|4320.83|4317.83|4319.83|4316.83|0
1680651900000|2023-04-04 23:45:00|4320.03|4317.03|4320.03|4317.03|4320.03|4317.03|4319.83|4316.83|0
1680652200000|2023-04-04 23:50:00|4319.93|4316.93|4319.03|4316.03|4319.93|4316.93|4318.53|4315.53|0
1680652500000|2023-04-04 23:55:00|4318.73|4315.73|4319.53|4316.53|4319.53|4316.53|4318.73|4315.73|0
1680652800000|2023-04-05 00:00:00|4319.03|4316.03|4320.53|4317.53|4321.13|4318.13|4318.73|4315.73|0
1680653100000|2023-04-05 00:05:00|4320.33|4317.33|4319.53|4316.53|4321.33|4318.33|4319.33|4316.33|0
1680653400000|2023-04-05 00:10:00|4319.43|4316.43|4319.53|4316.53|4320.83|4317.83|4319.33|4316.33|0
1680653700000|2023-04-05 00:15:00|4319.33|4316.33|4317.63|4315.63|4319.53|4316.63|4317.63|4315.63|276
1680654000000|2023-04-05 00:20:00|4316.63|4314.63|4316.63|4314.63|4317.63|4315.63|4315.63|4313.63|150
1680654300000|2023-04-05 00:25:00|4315.63|4313.63|4315.63|4313.63|4316.63|4314.63|4315.63|4313.63|107
1680654600000|2023-04-05 00:30:00|4316.13|4314.13|4315.63|4313.63|4316.63|4314.63|4315.63|4313.63|48
1680654900000|2023-04-05 00:35:00|4316.63|4314.63|4314.63|4312.63|4316.63|4314.63|4314.63|4312.63|119
1680655200000|2023-04-05 00:40:00|4315.63|4313.63|4316.63|4314.63|4316.63|4314.63|4315.63|4313.63|22
1680655500000|2023-04-05 00:45:00|4315.63|4313.63|4315.63|4313.63|4315.63|4313.63|4315.63|4313.63|48
1680655800000|2023-04-05 00:50:00|4314.63|4312.63|4313.63|4311.63|4315.63|4313.63|4313.63|4311.63|82
1680656100000|2023-04-05 00:55:00|4314.63|4312.63|4313.63|4311.63|4314.63|4312.63|4313.63|4311.63|30
1680656400000|2023-04-05 01:00:00|4312.63|4310.63|4314.63|4312.63|4314.63|4312.63|4312.63|4310.63|216
1680656700000|2023-04-05 01:05:00|4315.13|4313.13|4315.63|4313.63|4316.63|4314.63|4314.63|4312.63|89
1680657000000|2023-04-05 01:10:00|||||||||22
1680657300000|2023-04-05 01:15:00|4315.13|4313.13|4315.63|4313.63|4315.63|4313.63|4315.13|4313.13|33
1680657600000|2023-04-05 01:20:00|4314.63|4312.63|4314.63|4312.63|4314.63|4312.63|4313.63|4311.63|52
1680657900000|2023-04-05 01:25:00|4314.13|4312.13|4311.63|4309.63|4314.13|4312.13|4311.63|4309.63|37
1680658200000|2023-04-05 01:30:00|||||||||9
1680658500000|2023-04-05 01:35:00|4312.63|4310.63|4312.63|4310.63|4312.63|4310.63|4311.63|4309.63|136
1680658800000|2023-04-05 01:40:00|4313.63|4311.63|4312.63|4310.63|4313.63|4311.63|4312.63|4310.63|24
1680659100000|2023-04-05 01:45:00|4311.63|4309.63|4311.63|4309.63|4311.63|4309.63|4310.63|4308.63|39
1680659400000|2023-04-05 01:50:00|4310.63|4308.63|4311.63|4309.63|4312.63|4310.63|4310.63|4308.63|37
1680659700000|2023-04-05 01:55:00|4312.13|4310.13|4311.63|4309.63|4312.13|4310.13|4311.63|4309.63|13
1680660000000|2023-04-05 02:00:00|4312.63|4310.63|4311.63|4309.63|4312.63|4310.63|4310.63|4308.63|95
1680660300000|2023-04-05 02:05:00|4312.63|4310.63|4312.63|4310.63|4312.63|4310.63|4311.63|4309.63|47
1680660600000|2023-04-05 02:10:00|4313.63|4311.63|4312.63|4310.63|4313.63|4311.63|4312.63|4310.63|25
1680660900000|2023-04-05 02:15:00|4311.63|4309.63|4312.63|4310.63|4312.63|4310.63|4311.63|4309.63|6
1680661200000|2023-04-05 02:20:00|4313.63|4311.63|4313.63|4311.63|4313.63|4311.63|4312.63|4310.63|16
1680661500000|2023-04-05 02:25:00|4312.63|4310.63|4313.63|4311.63|4313.63|4311.63|4312.63|4310.63|19
1680661800000|2023-04-05 02:30:00|4312.63|4310.63|4313.63|4311.63|4314.13|4312.13|4312.63|4310.63|122
1680662100000|2023-04-05 02:35:00|4312.63|4310.63|4313.63|4311.63|4313.63|4311.63|4312.63|4310.63|52
1680662400000|2023-04-05 02:40:00|4314.13|4312.13|4314.63|4312.63|4314.63|4312.63|4314.13|4312.13|46
1680662700000|2023-04-05 02:45:00|4313.63|4311.63|4313.63|4311.63|4313.63|4311.63|4313.63|4311.63|204
1680663000000|2023-04-05 02:50:00|4314.13|4312.13|4313.63|4311.63|4314.13|4312.13|4313.63|4311.63|35
1680663300000|2023-04-05 02:55:00|4314.63|4312.63|4314.63|4312.63|4315.63|4313.63|4314.63|4312.63|267
1680663600000|2023-04-05 03:00:00|4315.13|4313.13|4314.63|4312.63|4315.63|4313.63|4314.63|4312.63|22
1680663900000|2023-04-05 03:05:00|4314.13|4312.13|4314.63|4312.63|4314.63|4312.63|4314.13|4312.13|5
1680664200000|2023-04-05 03:10:00|4315.63|4313.63|4315.63|4313.63|4315.63|4313.63|4314.63|4312.63|53
1680664500000|2023-04-05 03:15:00|4315.13|4313.13|4314.63|4312.63|4315.13|4313.13|4314.63|4312.63|0
1680664800000|2023-04-05 03:20:00|||||||||7
1680665100000|2023-04-05 03:25:00|||||||||23
1680665400000|2023-04-05 03:30:00|4314.13|4312.13|4312.63|4310.63|4314.63|4312.63|4312.63|4310.63|112
1680665700000|2023-04-05 03:35:00|4313.13|4311.13|4313.13|4311.13|4313.13|4311.13|4312.63|4310.63|24
1680666000000|2023-04-05 03:40:00|4313.63|4311.63|4312.63|4310.63|4313.63|4311.63|4312.63|4310.63|14
1680666300000|2023-04-05 03:45:00|4311.63|4309.63|4311.63|4309.63|4312.63|4310.63|4311.63|4309.63|30
1680666600000|2023-04-05 03:50:00|||||||||13
1680666900000|2023-04-05 03:55:00|||||||||60
1680667200000|2023-04-05 04:00:00|4310.63|4308.63|4310.63|4308.63|4310.63|4308.63|4310.63|4308.63|88
1680667500000|2023-04-05 04:05:00|4309.63|4307.63|4310.63|4308.63|4310.63|4308.63|4309.63|4307.63|33
1680667800000|2023-04-05 04:10:00|4309.63|4307.63|4309.63|4307.63|4309.63|4307.63|4309.63|4307.63|15
1680668100000|2023-04-05 04:15:00|4310.13|4308.13|4310.13|4308.13|4310.63|4308.63|4309.63|4307.63|31
1680668400000|2023-04-05 04:20:00|4309.63|4307.63|4308.63|4306.63|4310.63|4308.63|4308.63|4306.63|32
1680668700000|2023-04-05 04:25:00|4309.63|4307.63|4308.63|4306.63|4309.63|4307.63|4308.63|4306.63|267
1680669000000|2023-04-05 04:30:00|4307.63|4305.63|4308.63|4306.63|4308.63|4306.63|4307.63|4305.63|47
1680669600000|2023-04-05 04:40:00|||||||||8
1680669900000|2023-04-05 04:45:00|||||||||6
1680670200000|2023-04-05 04:50:00|||||||||6
1680670500000|2023-04-05 04:55:00|||||||||17
1680670800000|2023-04-05 05:00:00|4309.13|4307.13|4308.63|4306.63|4309.63|4307.63|4307.63|4305.63|443
1680671100000|2023-04-05 05:05:00|4307.63|4305.63|4308.63|4306.63|4308.63|4306.63|4307.63|4305.63|69
1680671400000|2023-04-05 05:10:00|4309.63|4307.63|4309.63|4307.63|4309.63|4307.63|4309.63|4307.63|67
1680671700000|2023-04-05 05:15:00|4309.13|4307.13|4309.63|4307.63|4309.63|4307.63|4308.63|4306.63|52
1680672000000|2023-04-05 05:20:00|4308.63|4306.63|4309.63|4307.63|4309.63|4307.63|4308.63|4306.63|75
1680672300000|2023-04-05 05:25:00|||||||||6
1680672600000|2023-04-05 05:30:00|4308.63|4306.63|4306.63|4304.63|4308.63|4306.63|4306.63|4304.63|192
1680672900000|2023-04-05 05:35:00|4307.13|4305.13|4307.63|4305.63|4307.63|4305.63|4306.63|4304.63|231
1680673200000|2023-04-05 05:40:00|4308.13|4306.13|4306.63|4304.63|4308.13|4306.13|4306.63|4304.63|68
1680673500000|2023-04-05 05:45:00|4307.63|4305.63|4306.63|4304.63|4307.63|4305.63|4306.63|4304.63|158
1680673800000|2023-04-05 05:50:00|4308.63|4306.63|4308.63|4306.63|4308.63|4306.63|4308.63|4306.63|600
1680674100000|2023-04-05 05:55:00|4307.63|4305.63|4307.63|4305.63|4309.63|4307.63|4307.63|4305.63|690
1680674400000|2023-04-05 06:00:00|4307.38|4305.88|4306.38|4304.88|4308.38|4306.88|4305.38|4303.88|1349
1680674700000|2023-04-05 06:05:00|4305.88|4304.38|4307.38|4305.88|4307.38|4305.88|4302.38|4300.88|2439
1680675000000|2023-04-05 06:10:00|4306.38|4304.88|4307.38|4305.88|4307.38|4305.88|4305.38|4303.88|542
1680675300000|2023-04-05 06:15:00|4306.88|4305.38|4307.38|4305.88|4308.38|4306.88|4306.38|4304.88|1058
1680675600000|2023-04-05 06:20:00|4306.38|4304.88|4308.38|4306.88|4308.38|4306.88|4306.38|4304.88|1583
1680675900000|2023-04-05 06:25:00|4309.38|4307.88|4310.38|4308.88|4310.38|4308.88|4308.38|4306.88|1637
1680676200000|2023-04-05 06:30:00|4311.38|4309.88|4311.38|4309.88|4312.38|4310.88|4311.38|4309.88|1120
1680676500000|2023-04-05 06:35:00|4312.38|4310.88|4311.38|4309.88|4312.38|4310.88|4311.38|4309.88|788
1680676800000|2023-04-05 06:40:00|4310.88|4309.38|4311.38|4309.88|4311.38|4309.88|4310.38|4308.88|630
1680677100000|2023-04-05 06:45:00|4310.88|4309.38|4313.38|4311.88|4313.38|4311.88|4310.38|4308.88|745
1680677400000|2023-04-05 06:50:00|4312.88|4311.38|4313.38|4311.88|4314.38|4312.88|4312.38|4310.88|647
1680677700000|2023-04-05 06:55:00|4312.88|4311.38|4313.38|4311.88|4314.38|4312.88|4312.38|4310.88|1382
1680678000000|2023-04-05 07:00:00|4312.38|4310.88|4315.38|4313.88|4316.38|4314.88|4309.38|4307.88|17645
1680678300000|2023-04-05 07:05:00|4316.38|4314.88|4316.38|4314.88|4318.38|4316.88|4313.38|4311.88|5455
1680678600000|2023-04-05 07:10:00|4315.38|4313.88|4314.38|4312.88|4316.38|4314.88|4310.38|4308.88|9552
1680678900000|2023-04-05 07:15:00|4315.38|4313.88|4320.38|4318.88|4320.38|4318.88|4314.38|4312.88|4154
1680679200000|2023-04-05 07:20:00|4319.38|4317.88|4311.38|4309.88|4320.38|4318.88|4310.38|4308.88|4682
1680679500000|2023-04-05 07:25:00|4310.38|4308.88|4309.38|4307.88|4314.38|4312.88|4306.38|4304.88|4909
1680679800000|2023-04-05 07:30:00|4308.38|4306.88|4315.38|4313.88|4315.38|4313.88|4305.38|4303.88|5144
1680680100000|2023-04-05 07:35:00|4316.38|4314.88|4308.38|4306.88|4317.38|4315.88|4308.38|4306.88|5535
1680680400000|2023-04-05 07:40:00|4309.38|4307.88|4305.38|4303.88|4309.38|4307.88|4304.38|4302.88|5857
1680680700000|2023-04-05 07:45:00|4304.38|4302.88|4309.38|4307.88|4309.38|4307.88|4303.38|4301.88|4047
1680681000000|2023-04-05 07:50:00|4308.38|4306.88|4306.38|4304.88|4311.38|4309.88|4306.38|4304.88|4293
1680681300000|2023-04-05 07:55:00|4307.38|4305.88|4308.38|4306.88|4310.38|4308.88|4305.38|4303.88|6241
1680681600000|2023-04-05 08:00:00|4309.38|4307.88|4306.38|4304.88|4310.38|4308.88|4305.38|4303.88|5417
1680681900000|2023-04-05 08:05:00|4307.38|4305.88|4306.38|4304.88|4311.38|4309.88|4306.38|4304.88|4679
1680682200000|2023-04-05 08:10:00|4307.38|4305.88|4305.38|4303.88|4308.38|4306.88|4304.38|4302.88|3052
1680682500000|2023-04-05 08:15:00|4304.38|4302.88|4304.38|4302.88|4305.38|4303.88|4301.38|4299.88|3450
1680682800000|2023-04-05 08:20:00|4303.38|4301.88|4303.38|4301.88|4305.38|4303.88|4302.38|4300.88|3102
1680683100000|2023-04-05 08:25:00|4302.38|4300.88|4302.38|4300.88|4302.38|4300.88|4301.38|4299.88|6759
1680683400000|2023-04-05 08:30:00|4301.38|4299.88|4303.25|4301.75|4304.38|4302.88|4300.38|4298.88|4390
1680683700000|2023-04-05 08:35:00|4304.25|4302.75|4303.95|4302.45|4304.95|4303.45|4299.95|4298.45|3832
1680684000000|2023-04-05 08:40:00|4304.95|4303.45|4303.95|4302.45|4308.95|4307.45|4303.95|4302.45|3286
1680684300000|2023-04-05 08:45:00|4302.95|4301.45|4299.95|4298.45|4306.95|4305.45|4298.95|4297.45|8406
1680684600000|2023-04-05 08:50:00|4298.95|4297.45|4301.95|4300.45|4303.95|4302.45|4298.95|4297.45|4414
1680684900000|2023-04-05 08:55:00|4302.95|4301.45|4301.95|4300.45|4302.95|4301.45|4300.95|4299.45|4061
1680685200000|2023-04-05 09:00:00|4300.95|4299.45|4305.95|4304.45|4305.95|4304.45|4299.95|4298.45|5802
1680685500000|2023-04-05 09:05:00|4306.95|4305.45|4307.95|4306.45|4309.95|4308.45|4305.95|4304.45|3373
1680685800000|2023-04-05 09:10:00|4306.95|4305.45|4308.95|4307.45|4309.95|4308.45|4305.95|4304.45|2881
1680686100000|2023-04-05 09:15:00|4309.95|4308.45|4305.95|4304.45|4309.95|4308.45|4305.95|4304.45|4112
1680686400000|2023-04-05 09:20:00|4306.95|4305.45|4304.95|4303.45|4306.95|4305.45|4303.95|4302.45|4264
1680686700000|2023-04-05 09:25:00|4303.95|4302.45|4303.95|4302.45|4304.95|4303.45|4302.95|4301.45|4947
1680687000000|2023-04-05 09:30:00|4302.95|4301.45|4299.95|4298.45|4302.95|4301.45|4297.95|4296.45|10770
1680687300000|2023-04-05 09:35:00|4298.95|4297.45|4301.95|4300.45|4302.95|4301.45|4298.95|4297.45|2586
1680687600000|2023-04-05 09:40:00|4300.95|4299.45|4301.95|4300.45|4302.95|4301.45|4300.95|4299.45|3723
1680687900000|2023-04-05 09:45:00|4302.95|4301.45|4304.95|4303.45|4305.95|4304.45|4302.95|4301.45|1737
1680688200000|2023-04-05 09:50:00|4303.95|4302.45|4300.95|4299.45|4304.95|4303.45|4300.95|4299.45|2328
1680688500000|2023-04-05 09:55:00|4299.95|4298.45|4301.95|4300.45|4301.95|4300.45|4298.95|4297.45|4812
1680688800000|2023-04-05 10:00:00|4300.95|4299.45|4300.95|4299.45|4301.95|4300.45|4298.95|4297.45|2687
1680689100000|2023-04-05 10:05:00|4301.95|4300.45|4300.95|4299.45|4301.95|4300.45|4299.95|4298.45|2567
1680689400000|2023-04-05 10:10:00|4301.95|4300.45|4304.95|4303.45|4304.95|4303.45|4300.95|4299.45|1867
1680689700000|2023-04-05 10:15:00|4305.95|4304.45|4304.95|4303.45|4305.95|4304.45|4303.95|4302.45|1774
1680690000000|2023-04-05 10:20:00|4303.95|4302.45|4303.95|4302.45|4304.95|4303.45|4302.95|4301.45|1346
1680690300000|2023-04-05 10:25:00|4304.95|4303.45|4306.95|4305.45|4306.95|4305.45|4303.95|4302.45|1402
1680690600000|2023-04-05 10:30:00|4305.95|4304.45|4305.95|4304.45|4306.95|4305.45|4305.95|4304.45|5407
1680690900000|2023-04-05 10:35:00|4305.45|4303.95|4304.95|4303.45|4305.95|4304.45|4303.95|4302.45|1819
1680691200000|2023-04-05 10:40:00|4305.95|4304.45|4306.95|4305.45|4307.95|4306.45|4304.95|4303.45|1584
1680691500000|2023-04-05 10:45:00|4307.95|4306.45|4310.95|4309.45|4310.95|4309.45|4307.95|4306.45|2723
1680691800000|2023-04-05 10:50:00|4311.95|4310.45|4308.95|4307.45|4311.95|4310.45|4308.95|4307.45|2222
1680692100000|2023-04-05 10:55:00|4309.95|4308.45|4310.95|4309.45|4311.95|4310.45|4308.95|4307.45|3471
1680692400000|2023-04-05 11:00:00|4311.95|4310.45|4310.95|4309.45|4312.95|4311.45|4309.95|4308.45|5928
1680692700000|2023-04-05 11:05:00|4311.95|4310.45|4309.95|4308.45|4311.95|4310.45|4309.95|4308.45|1132
1680693000000|2023-04-05 11:10:00|4308.95|4307.45|4309.95|4308.45|4310.95|4309.45|4308.95|4307.45|2735
1680693300000|2023-04-05 11:15:00|4310.95|4309.45|4309.95|4308.45|4310.95|4309.45|4309.95|4308.45|2522
1680693600000|2023-04-05 11:20:00|4310.95|4309.45|4313.95|4312.45|4313.95|4312.45|4309.95|4308.45|1675
1680693900000|2023-04-05 11:25:00|4312.95|4311.45|4313.95|4312.45|4313.95|4312.45|4312.95|4311.45|2309
1680694200000|2023-04-05 11:30:00|4312.95|4311.45|4314.95|4313.45|4314.95|4313.45|4310.95|4309.45|5170
1680694500000|2023-04-05 11:35:00|4313.95|4312.45|4312.95|4311.45|4314.95|4313.45|4312.95|4311.45|1735
1680694800000|2023-04-05 11:40:00|4313.24|4311.74|4310.24|4308.74|4313.24|4311.74|4309.24|4307.74|1969
1680695100000|2023-04-05 11:45:00|4311.24|4309.74|4311.24|4309.74|4311.24|4309.74|4309.24|4307.74|1802
1680695400000|2023-04-05 11:50:00|4312.24|4310.74|4309.24|4307.74|4313.24|4311.74|4309.24|4307.74|1872
1680695700000|2023-04-05 11:55:00|4308.24|4306.74|4308.24|4306.74|4309.24|4307.74|4307.24|4305.74|2517
1680696000000|2023-04-05 12:00:00|4307.24|4305.74|4310.24|4308.74|4311.24|4309.74|4307.24|4305.74|2701
1680696300000|2023-04-05 12:05:00|4311.24|4309.74|4310.24|4308.74|4311.24|4309.74|4310.24|4308.74|1189
1680696600000|2023-04-05 12:10:00|4309.24|4307.74|4308.24|4306.74|4309.24|4307.74|4308.24|4306.74|2270
1680696900000|2023-04-05 12:15:00|4309.24|4307.74|4309.24|4307.74|4311.24|4309.74|4304.24|4302.74|4178
1680697200000|2023-04-05 12:20:00|4308.74|4307.24|4306.24|4304.74|4309.24|4307.74|4306.24|4304.74|1618
1680697500000|2023-04-05 12:25:00|4306.74|4305.24|4303.24|4301.74|4307.24|4305.74|4303.24|4301.74|2915
1680697800000|2023-04-05 12:30:00|4304.24|4302.74|4300.24|4298.74|4304.24|4302.74|4299.24|4297.74|8880
1680698100000|2023-04-05 12:35:00|4299.24|4297.74|4300.24|4298.74|4301.24|4299.74|4298.24|4296.74|7519
1680698400000|2023-04-05 12:40:00|4301.24|4299.74|4301.24|4299.74|4302.24|4300.74|4300.24|4298.74|3866
1680698700000|2023-04-05 12:45:00|4302.24|4300.74|4303.24|4301.74|4303.24|4301.74|4300.24|4298.74|3132
1680699000000|2023-04-05 12:50:00|4302.24|4300.74|4300.24|4298.74|4302.24|4300.74|4299.24|4297.74|6654
1680699300000|2023-04-05 12:55:00|4300.74|4299.24|4300.74|4299.24|4301.24|4299.74|4299.24|4297.74|2605
1680699600000|2023-04-05 13:00:00|4300.24|4298.74|4301.24|4299.74|4302.24|4300.74|4299.74|4298.24|37428
1680699900000|2023-04-05 13:05:00|4300.24|4298.74|4301.24|4299.74|4301.24|4299.74|4299.24|4297.74|1453
1680700200000|2023-04-05 13:10:00|4300.24|4298.74|4303.24|4301.74|4303.24|4301.74|4300.24|4298.74|3102
1680700500000|2023-04-05 13:15:00|4304.24|4302.74|4303.24|4301.74|4305.24|4303.74|4303.24|4301.74|2262
1680700800000|2023-04-05 13:20:00|4302.24|4300.74|4303.24|4301.74|4304.24|4302.74|4302.24|4300.74|1666
1680701100000|2023-04-05 13:25:00|4302.24|4300.74|4302.24|4300.74|4303.24|4301.74|4301.24|4299.74|2106
1680701400000|2023-04-05 13:30:00|4301.24|4299.74|4302.24|4300.74|4303.24|4301.74|4301.24|4299.74|5370
1680701700000|2023-04-05 13:35:00|4303.24|4301.74|4299.24|4297.74|4303.24|4301.74|4299.24|4297.74|4930
1680702000000|2023-04-05 13:40:00|4300.24|4298.74|4301.24|4299.74|4304.24|4302.74|4299.24|4297.74|3513
1680702300000|2023-04-05 13:45:00|4300.74|4299.24|4302.24|4300.74|4306.24|4304.74|4299.24|4297.74|3763
1680702600000|2023-04-05 13:50:00|4303.24|4301.74|4304.24|4302.74|4306.24|4304.74|4301.24|4299.74|4546
1680702900000|2023-04-05 13:55:00|4303.24|4301.74|4303.24|4301.74|4304.24|4302.74|4303.24|4301.74|3203
1680703200000|2023-04-05 14:00:00|4304.74|4303.24|4297.24|4295.74|4304.74|4303.24|4296.24|4294.74|10785
1680703500000|2023-04-05 14:05:00|4299.24|4297.74|4298.24|4296.74|4300.24|4298.74|4295.24|4293.74|5739
1680703800000|2023-04-05 14:10:00|4297.99|4296.49|4293.99|4292.49|4297.99|4296.49|4293.99|4292.49|7058
1680704100000|2023-04-05 14:15:00|4294.99|4293.49|4296.99|4295.49|4296.99|4295.49|4294.99|4293.49|7350
1680704400000|2023-04-05 14:20:00|4297.49|4295.99|4300.99|4299.49|4301.99|4300.49|4296.99|4295.49|6215
1680704700000|2023-04-05 14:25:00|4301.99|4300.49|4295.99|4294.49|4301.99|4300.49|4295.99|4294.49|5565
1680705000000|2023-04-05 14:30:00|4296.99|4295.49|4298.99|4297.49|4299.99|4298.49|4296.99|4295.49|12664
1680705300000|2023-04-05 14:35:00|4297.99|4296.49|4297.99|4296.49|4299.99|4298.49|4296.99|4295.49|11941
1680705600000|2023-04-05 14:40:00|4296.99|4295.49|4293.99|4292.49|4296.99|4295.49|4293.49|4291.99|8788
1680705900000|2023-04-05 14:45:00|4292.99|4291.49|4290.99|4289.49|4293.99|4292.49|4290.99|4289.49|8970
1680706200000|2023-04-05 14:50:00|4291.99|4290.49|4292.99|4291.49|4292.99|4291.49|4288.99|4287.49|5781
1680706500000|2023-04-05 14:55:00|4293.99|4292.49|4289.99|4288.49|4293.99|4292.49|4289.99|4288.49|7212
1680706800000|2023-04-05 15:00:00|4289.49|4287.99|4290.99|4289.49|4290.99|4289.49|4285.99|4284.49|13603
1680707100000|2023-04-05 15:05:00|4291.99|4290.49|4292.99|4291.49|4293.99|4292.49|4291.99|4290.49|5949
1680707400000|2023-04-05 15:10:00|4293.99|4292.49|4294.99|4293.49|4295.99|4294.49|4292.99|4291.49|8979
1680707700000|2023-04-05 15:15:00|4295.99|4294.49|4295.99|4294.49|4297.99|4296.49|4293.99|4292.49|19245
1680708000000|2023-04-05 15:20:00|4294.99|4293.49|4292.99|4291.49|4295.99|4294.49|4292.99|4291.49|13976
1680708300000|2023-04-05 15:25:00|4291.99|4290.49|4292.99|4291.49|4293.99|4292.49|4291.99|4290.49|21319
1680708600000|2023-04-05 15:30:00|4289.59|4288.09|4295.59|4294.09|4295.59|4294.09|4288.59|4287.09|30095
1680708900000|2023-04-05 15:35:00|4296.59|4295.09|4297.59|4296.09|4298.59|4297.09|4296.59|4295.09|21950
1680709200000|2023-04-05 15:40:00|4298.59|4297.09|4296.59|4295.09|4298.59|4297.09|4296.59|4295.09|7743
1680709500000|2023-04-05 15:45:00|4297.59|4296.09|4298.59|4297.09|4299.59|4298.09|4297.59|4296.09|6527
1680709800000|2023-04-05 15:50:00|4297.59|4296.09|4296.59|4295.09|4298.59|4297.09|4296.59|4295.09|2989
1680710100000|2023-04-05 15:55:00|4297.59|4296.09|4299.59|4298.09|4299.59|4298.09|4297.59|4296.09|2811
1680710400000|2023-04-05 16:00:00|4298.59|4297.09|4298.59|4297.09|4299.59|4298.09|4298.59|4297.09|1526
1680710700000|2023-04-05 16:05:00|4298.09|4296.59|4295.59|4294.09|4298.59|4297.09|4294.59|4293.09|2062
1680711000000|2023-04-05 16:10:00|4294.59|4293.09|4293.59|4292.09|4295.59|4294.09|4293.59|4292.09|3290
1680711300000|2023-04-05 16:15:00|4294.59|4293.09|4294.59|4293.09|4295.59|4294.09|4292.59|4291.09|3978
1680711600000|2023-04-05 16:20:00|4295.59|4294.09|4294.59|4293.09|4295.59|4294.09|4293.59|4292.09|1023
1680711900000|2023-04-05 16:25:00|4293.59|4292.09|4291.59|4290.09|4294.59|4293.09|4290.59|4289.09|3603
1680712200000|2023-04-05 16:30:00|4290.59|4289.09|4290.59|4289.09|4291.59|4290.09|4289.59|4288.09|2044
1680712500000|2023-04-05 16:35:00|4291.59|4290.09|4291.59|4290.09|4293.59|4292.09|4290.59|4289.09|1758
1680712800000|2023-04-05 16:40:00|4292.09|4290.59|4291.59|4290.09|4292.59|4291.09|4290.59|4289.09|2241
1680713100000|2023-04-05 16:45:00|4290.59|4289.09|4290.59|4289.09|4291.59|4290.09|4289.59|4288.09|1039
1680713400000|2023-04-05 16:50:00|4289.59|4288.09|4290.59|4289.09|4291.59|4290.09|4289.59|4288.09|997
1680713700000|2023-04-05 16:55:00|4291.09|4289.59|4290.59|4289.09|4292.59|4291.09|4290.59|4289.09|1551
1680714000000|2023-04-05 17:00:00|4291.59|4290.09|4292.59|4291.09|4292.59|4291.09|4289.59|4288.09|2013
1680714300000|2023-04-05 17:05:00|4293.59|4292.09|4291.59|4290.09|4293.59|4292.09|4291.59|4290.09|1433
1680714600000|2023-04-05 17:10:00|4292.59|4291.09|4293.59|4292.09|4295.59|4294.09|4292.59|4291.09|881
1680714900000|2023-04-05 17:15:00|4294.59|4293.09|4295.59|4294.09|4295.59|4294.09|4293.59|4292.09|888
1680715200000|2023-04-05 17:20:00|4296.59|4295.09|4296.59|4295.09|4297.59|4296.09|4295.59|4294.09|2159
1680715500000|2023-04-05 17:25:00|4297.09|4295.59|4296.59|4295.09|4297.59|4296.09|4296.59|4295.09|1236
1680715800000|2023-04-05 17:30:00|4295.59|4294.09|4295.59|4294.09|4296.59|4295.09|4294.59|4293.09|1073
1680716100000|2023-04-05 17:35:00|4294.59|4293.09|4295.59|4294.09|4296.59|4295.09|4294.59|4293.09|482
1680716400000|2023-04-05 17:40:00|4295.09|4293.59|4294.59|4293.09|4295.59|4294.09|4293.59|4292.09|73
1680716700000|2023-04-05 17:45:00|4293.59|4292.09|4293.59|4292.09|4294.59|4293.09|4292.59|4291.09|562
1680717000000|2023-04-05 17:50:00|4294.59|4293.09|4293.59|4292.09|4296.59|4295.09|4293.59|4292.09|939
1680717300000|2023-04-05 17:55:00|4292.59|4291.09|4293.59|4292.09|4293.59|4292.09|4292.59|4291.09|4931
1680717600000|2023-04-05 18:00:00|4292.59|4291.09|4297.59|4296.09|4297.59|4296.09|4292.59|4291.09|1060
1680717900000|2023-04-05 18:05:00|4298.09|4296.59|4296.59|4295.09|4298.59|4297.09|4296.59|4295.09|568
1680718200000|2023-04-05 18:10:00|4295.59|4294.09|4294.59|4293.09|4296.59|4295.09|4294.59|4293.09|2465
1680718500000|2023-04-05 18:15:00|4295.59|4294.09|4295.59|4294.09|4295.59|4294.09|4294.59|4293.09|1788
1680718800000|2023-04-05 18:20:00|4295.09|4293.59|4295.59|4294.09|4296.59|4295.09|4293.59|4292.09|2608
1680719100000|2023-04-05 18:25:00|4294.59|4293.09|4294.59|4293.09|4295.59|4294.09|4294.59|4293.09|375
1680719400000|2023-04-05 18:30:00|4295.59|4294.09|4297.59|4296.09|4297.59|4296.09|4294.59|4293.09|1443
1680719700000|2023-04-05 18:35:00|4298.59|4297.09|4299.59|4298.09|4299.59|4298.09|4298.59|4297.09|2058
1680720000000|2023-04-05 18:40:00|4297.59|4296.09|4298.59|4297.09|4298.59|4297.09|4297.59|4296.09|1511
1680720300000|2023-04-05 18:45:00|4299.59|4298.09|4299.59|4298.09|4300.59|4299.09|4298.59|4297.09|1648
1680720600000|2023-04-05 18:50:00|4300.59|4299.09|4299.59|4298.09|4300.59|4299.09|4299.59|4298.09|831
1680720900000|2023-04-05 18:55:00|4298.59|4297.09|4299.59|4298.09|4300.59|4299.09|4298.59|4297.09|751
1680721200000|2023-04-05 19:00:00|4298.59|4297.09|4298.59|4297.09|4298.59|4297.09|4297.59|4296.09|143
1680721500000|2023-04-05 19:05:00|4299.59|4298.09|4296.59|4295.09|4299.59|4298.09|4295.59|4294.09|720
1680721800000|2023-04-05 19:10:00|4295.59|4294.09|4295.59|4294.09|4296.59|4295.09|4294.59|4293.09|997
1680722100000|2023-04-05 19:15:00|4294.59|4293.09|4293.59|4292.09|4295.59|4294.09|4293.59|4292.09|437
1680722400000|2023-04-05 19:20:00|4294.59|4293.09|4296.59|4295.09|4296.59|4295.09|4293.59|4292.09|825
1680722700000|2023-04-05 19:25:00|4297.59|4296.09|4297.59|4296.09|4298.59|4297.09|4297.59|4296.09|423
1680723000000|2023-04-05 19:30:00|4298.59|4297.09|4300.59|4299.09|4300.59|4299.09|4298.59|4297.09|749
1680723300000|2023-04-05 19:35:00|4299.59|4298.09|4299.59|4298.09|4301.59|4300.09|4299.59|4298.09|472
1680723600000|2023-04-05 19:40:00|4299.09|4297.59|4300.59|4299.09|4300.59|4299.09|4298.59|4297.09|1512
1680723900000|2023-04-05 19:45:00|4300.09|4298.59|4299.59|4298.09|4300.59|4299.09|4298.59|4297.09|1359
1680724200000|2023-04-05 19:50:00|4300.59|4299.09|4300.59|4299.09|4302.59|4301.09|4299.59|4298.09|2566
1680724500000|2023-04-05 19:55:00|4301.59|4300.09|4300.09|4298.59|4301.59|4300.09|4299.59|4298.09|4252
1680724800000|2023-04-05 20:00:00|4301.34|4298.34|4301.04|4298.04|4302.14|4299.14|4300.54|4297.54|32
1680725100000|2023-04-05 20:05:00|4300.84|4297.84|4301.04|4298.04|4301.64|4298.64|4300.84|4297.84|0
1680725400000|2023-04-05 20:10:00|4300.84|4297.84|4301.84|4298.84|4301.84|4298.84|4300.84|4297.84|0
1680725700000|2023-04-05 20:15:00|4301.64|4298.64|4301.04|4298.04|4301.84|4298.84|4301.04|4298.04|0
1680726000000|2023-04-05 20:20:00|4301.34|4298.34|4301.84|4298.84|4301.84|4298.84|4301.34|4298.34|0
1680726300000|2023-04-05 20:25:00|4301.64|4298.64|4301.04|4298.04|4301.64|4298.64|4300.84|4297.84|0
1680726600000|2023-04-05 20:30:00|4300.84|4297.84|4299.54|4296.54|4300.84|4297.84|4299.24|4296.24|0
1680726900000|2023-04-05 20:35:00|4299.24|4296.24|4299.54|4296.54|4300.04|4297.04|4299.24|4296.24|0
1680727200000|2023-04-05 20:40:00|4299.84|4296.84|4300.04|4297.04|4300.04|4297.04|4299.84|4296.84|0
1680727500000|2023-04-05 20:45:00|4299.84|4296.84|4300.04|4297.04|4300.04|4297.04|4299.54|4296.54|0
1680727800000|2023-04-05 20:50:00|4299.84|4296.84|4299.54|4296.54|4299.84|4296.84|4299.24|4296.24|0
1680728100000|2023-04-05 20:55:00|4299.24|4296.24|4298.94|4295.94|4299.54|4296.54|4298.64|4295.64|0
1680728400000|2023-04-05 21:00:00|4299.44|4296.44|4299.24|4296.24|4299.54|4296.54|4298.34|4295.34|0
1680728700000|2023-04-05 21:05:00|4299.14|4296.14|4298.94|4295.94|4299.14|4296.14|4298.54|4295.54|0
1680729000000|2023-04-05 21:10:00|4298.84|4295.84|4298.94|4295.94|4299.14|4296.14|4298.84|4295.84|0
1680729300000|2023-04-05 21:15:00|4298.64|4295.64|4298.84|4295.84|4298.84|4295.84|4298.64|4295.64|0
1680729600000|2023-04-05 21:20:00|4298.94|4295.94|4299.24|4296.24|4299.34|4296.34|4298.84|4295.84|0
1680729900000|2023-04-05 21:25:00|4298.94|4295.94|4298.54|4295.54|4299.44|4296.44|4298.44|4295.44|0
1680730200000|2023-04-05 21:30:00|4298.64|4295.64|4298.54|4295.54|4298.64|4295.64|4298.54|4295.54|0
1680730500000|2023-04-05 21:35:00|4298.44|4295.44|4298.44|4295.44|4298.44|4295.44|4298.44|4295.44|0
1680730800000|2023-04-05 21:40:00|4298.54|4295.54|4298.54|4295.54|4298.54|4295.54|4298.54|4295.54|0
1680731100000|2023-04-05 21:45:00|4298.34|4295.34|4298.34|4295.34|4298.34|4295.34|4298.24|4295.24|0
1680731400000|2023-04-05 21:50:00|4298.14|4295.14|4298.14|4295.14|4298.14|4295.14|4298.14|4295.14|0
1680731700000|2023-04-05 21:55:00|4298.04|4295.04|4297.54|4294.54|4298.04|4295.04|4296.94|4293.94|0
1680732000000|2023-04-05 22:00:00|4297.64|4294.64|4295.84|4292.84|4297.84|4294.84|4295.64|4292.64|0
1680732300000|2023-04-05 22:05:00|4295.94|4292.94|4296.74|4293.74|4296.94|4293.94|4295.24|4292.24|0
1680732600000|2023-04-05 22:10:00|4296.94|4293.94|4296.44|4293.44|4296.94|4293.94|4296.44|4293.44|0
1680732900000|2023-04-05 22:15:00|4296.74|4293.74|4296.74|4293.74|4296.94|4293.94|4296.44|4293.44|0
1680733200000|2023-04-05 22:20:00|4296.44|4293.44|4299.04|4296.04|4301.54|4298.54|4296.44|4293.44|0
1680733500000|2023-04-05 22:25:00|4298.74|4295.74|4297.24|4294.24|4298.74|4295.74|4297.24|4294.24|0
1680733800000|2023-04-05 22:30:00|4297.44|4294.44|4298.24|4295.24|4298.54|4295.54|4296.94|4293.94|0
1680734100000|2023-04-05 22:35:00|4297.94|4294.94|4298.24|4295.24|4298.54|4295.54|4297.74|4294.74|0
1680734400000|2023-04-05 22:40:00|4297.94|4294.94|4298.24|4295.24|4298.54|4295.54|4297.44|4294.44|0
1680734700000|2023-04-05 22:45:00|4298.54|4295.54|4298.54|4295.54|4298.54|4295.54|4298.24|4295.24|0
1680735000000|2023-04-05 22:50:00|4298.64|4295.64|4299.04|4296.04|4299.54|4296.54|4298.54|4295.54|0
1680735300000|2023-04-05 22:55:00|4299.24|4296.24|4298.74|4295.74|4299.24|4296.24|4297.94|4294.94|0
1680735600000|2023-04-05 23:00:00|4298.64|4295.64|4298.54|4295.54|4298.74|4295.74|4297.74|4294.74|0
1680735900000|2023-04-05 23:05:00|4298.24|4295.24|4298.54|4295.54|4298.74|4295.74|4298.24|4295.24|0
1680736200000|2023-04-05 23:10:00|4298.74|4295.74|4298.74|4295.74|4298.74|4295.74|4298.24|4295.24|0
1680736500000|2023-04-05 23:15:00|4299.04|4296.04|4298.74|4295.74|4299.24|4296.24|4298.74|4295.74|0
1680736800000|2023-04-05 23:20:00|4298.64|4295.64|4298.74|4295.74|4298.74|4295.74|4298.24|4295.24|0
1680737100000|2023-04-05 23:25:00|4298.64|4295.64|4298.74|4295.74|4298.74|4295.74|4298.54|4295.54|0
1680737400000|2023-04-05 23:30:00|4299.04|4296.04|4298.24|4295.24|4299.04|4296.04|4298.24|4295.24|0
1680737700000|2023-04-05 23:35:00|4298.34|4295.34|4297.74|4294.74|4298.34|4295.34|4297.44|4294.44|0
1680738000000|2023-04-05 23:40:00|4297.84|4294.84|4297.44|4294.44|4297.94|4294.94|4297.24|4294.24|0
1680738300000|2023-04-05 23:45:00|4297.24|4294.24|4297.24|4294.24|4297.84|4294.84|4296.94|4293.94|0
1680738600000|2023-04-05 23:50:00|4296.94|4293.94|4297.24|4294.24|4297.94|4294.94|4296.94|4293.94|0
1680738900000|2023-04-05 23:55:00|4297.34|4294.34|4297.44|4294.44|4297.74|4294.74|4296.94|4293.94|0
1680739200000|2023-04-06 00:00:00|4297.24|4294.24|4298.54|4295.54|4298.54|4295.54|4297.24|4294.24|0
1680739500000|2023-04-06 00:05:00|4298.24|4295.24|4296.74|4293.74|4298.74|4295.74|4296.74|4293.74|0
1680739800000|2023-04-06 00:10:00|4296.44|4293.44|4295.44|4292.44|4296.74|4293.74|4294.64|4291.64|0
1680740100000|2023-04-06 00:15:00|4295.14|4292.14|4292.84|4290.84|4295.54|4292.54|4290.84|4288.84|376
1680740400000|2023-04-06 00:20:00|4291.84|4289.84|4291.84|4289.84|4291.84|4289.84|4291.84|4289.84|88
1680740700000|2023-04-06 00:25:00|4292.84|4290.84|4291.84|4289.84|4292.84|4290.84|4291.84|4289.84|83
1680741000000|2023-04-06 00:30:00|4292.34|4290.34|4292.84|4290.84|4293.84|4291.84|4292.34|4290.34|148
1680741300000|2023-04-06 00:35:00|4293.34|4291.34|4293.84|4291.84|4293.84|4291.84|4292.84|4290.84|37
1680741600000|2023-04-06 00:40:00|4293.34|4291.34|4293.84|4291.84|4293.84|4291.84|4292.84|4290.84|18
1680741900000|2023-04-06 00:45:00|4293.34|4291.34|4293.34|4291.34|4293.84|4291.84|4292.84|4290.84|78
1680742200000|2023-04-06 00:50:00|4292.84|4290.84|4293.84|4291.84|4293.84|4291.84|4292.84|4290.84|30
1680742500000|2023-04-06 00:55:00|4294.34|4292.34|4293.84|4291.84|4294.84|4292.84|4293.84|4291.84|46
1680742800000|2023-04-06 01:00:00|4294.34|4292.34|4293.84|4291.84|4294.84|4292.84|4293.84|4291.84|46
1680743100000|2023-04-06 01:05:00|4294.34|4292.34|4293.84|4291.84|4294.84|4292.84|4293.84|4291.84|69
1680743400000|2023-04-06 01:10:00|4292.84|4290.84|4292.84|4290.84|4293.84|4291.84|4292.84|4290.84|107
1680743700000|2023-04-06 01:15:00|4291.84|4289.84|4291.84|4289.84|4292.84|4290.84|4290.34|4288.34|323
1680744000000|2023-04-06 01:20:00|4292.84|4290.84|4290.84|4288.84|4292.84|4290.84|4290.84|4288.84|217
1680744300000|2023-04-06 01:25:00|4291.84|4289.84|4291.84|4289.84|4291.84|4289.84|4290.84|4288.84|352
1680744600000|2023-04-06 01:30:00|4290.84|4288.84|4290.84|4288.84|4291.84|4289.84|4290.84|4288.84|72
1680744900000|2023-04-06 01:35:00|4289.84|4287.84|4290.84|4288.84|4290.84|4288.84|4289.84|4287.84|57
1680745200000|2023-04-06 01:40:00|4291.84|4289.84|4290.84|4288.84|4291.84|4289.84|4290.84|4288.84|92
1680745500000|2023-04-06 01:45:00|4291.84|4289.84|4292.84|4290.84|4292.84|4290.84|4291.84|4289.84|161
1680745800000|2023-04-06 01:50:00|4293.34|4291.34|4294.84|4292.84|4294.84|4292.84|4293.34|4291.34|97
1680746100000|2023-04-06 01:55:00|4293.84|4291.84|4293.84|4291.84|4294.84|4292.84|4293.84|4291.84|110
1680746400000|2023-04-06 02:00:00|4292.84|4290.84|4292.84|4290.84|4293.84|4291.84|4292.84|4290.84|170
1680746700000|2023-04-06 02:05:00|4291.84|4289.84|4291.84|4289.84|4291.84|4289.84|4291.84|4289.84|23
1680747000000|2023-04-06 02:10:00|||||||||40
1680747300000|2023-04-06 02:15:00|4290.84|4288.84|4290.84|4288.84|4291.34|4289.34|4290.84|4288.84|75
1680747600000|2023-04-06 02:20:00|4291.84|4289.84|4291.34|4289.34|4291.84|4289.84|4290.84|4288.84|40
1680747900000|2023-04-06 02:25:00|4291.84|4289.84|4291.84|4289.84|4292.84|4290.84|4290.84|4288.84|90
1680748200000|2023-04-06 02:30:00|4292.84|4290.84|4291.84|4289.84|4292.84|4290.84|4290.84|4288.84|30
1680748500000|2023-04-06 02:35:00|4291.34|4289.34|4291.84|4289.84|4291.84|4289.84|4290.84|4288.84|26
1680748800000|2023-04-06 02:40:00|4290.84|4288.84|4290.84|4288.84|4290.84|4288.84|4290.84|4288.84|24
1680749100000|2023-04-06 02:45:00|||||||||30
1680749400000|2023-04-06 02:50:00|4291.84|4289.84|4290.84|4288.84|4291.84|4289.84|4290.84|4288.84|103
1680749700000|2023-04-06 02:55:00|4291.34|4289.34|4291.84|4289.84|4291.84|4289.84|4290.84|4288.84|51
1680750000000|2023-04-06 03:00:00|4291.34|4289.34|4290.84|4288.84|4291.84|4289.84|4290.84|4288.84|40
1680750300000|2023-04-06 03:05:00|4291.84|4289.84|4290.84|4288.84|4291.84|4289.84|4290.84|4288.84|45
1680750600000|2023-04-06 03:10:00|||||||||18
1680750900000|2023-04-06 03:15:00|4289.84|4287.84|4290.84|4288.84|4290.84|4288.84|4289.84|4287.84|37
1680751200000|2023-04-06 03:20:00|4289.84|4287.84|4290.84|4288.84|4291.84|4289.84|4289.84|4287.84|57
1680751500000|2023-04-06 03:25:00|||||||||52
1680751800000|2023-04-06 03:30:00|4291.84|4289.84|4291.84|4289.84|4291.84|4289.84|4290.84|4288.84|118
1680752100000|2023-04-06 03:35:00|4290.84|4288.84|4291.84|4289.84|4291.84|4289.84|4290.84|4288.84|98
1680752400000|2023-04-06 03:40:00|||||||||34
1680752700000|2023-04-06 03:45:00|4291.34|4289.34|4291.84|4289.84|4291.84|4289.84|4291.34|4289.34|35
1680753000000|2023-04-06 03:50:00|4290.84|4288.84|4290.84|4288.84|4290.84|4288.84|4290.84|4288.84|22
1680753300000|2023-04-06 03:55:00|4289.84|4287.84|4289.84|4287.84|4289.84|4287.84|4289.84|4287.84|41
1680753600000|2023-04-06 04:00:00|4288.84|4286.84|4289.84|4287.84|4289.84|4287.84|4288.84|4286.84|164
1680753900000|2023-04-06 04:05:00|||||||||21
1680754200000|2023-04-06 04:10:00|4288.84|4286.84|4289.84|4287.84|4289.84|4287.84|4288.84|4286.84|164
1680754500000|2023-04-06 04:15:00|4289.34|4287.34|4289.34|4287.34|4289.34|4287.34|4289.34|4287.34|37
1680754800000|2023-04-06 04:20:00|4289.84|4287.84|4288.84|4286.84|4289.84|4287.84|4288.84|4286.84|63
1680755100000|2023-04-06 04:25:00|||||||||37
1680755400000|2023-04-06 04:30:00|||||||||26
1680755700000|2023-04-06 04:35:00|||||||||21
1680756000000|2023-04-06 04:40:00|4289.84|4287.84|4289.34|4287.34|4289.84|4287.84|4288.84|4286.84|66
1680756300000|2023-04-06 04:45:00|4289.84|4287.84|4288.84|4286.84|4289.84|4287.84|4288.84|4286.84|31
1680756600000|2023-04-06 04:50:00|4288.34|4286.34|4288.84|4286.84|4288.84|4286.84|4288.34|4286.34|90
1680756900000|2023-04-06 04:55:00|4287.84|4285.84|4287.84|4285.84|4287.84|4285.84|4287.84|4285.84|36
1680757200000|2023-04-06 05:00:00|4288.34|4286.34|4287.84|4285.84|4288.84|4286.84|4287.84|4285.84|146
1680757500000|2023-04-06 05:05:00|4288.84|4286.84|4288.84|4286.84|4288.84|4286.84|4287.84|4285.84|103
1680757800000|2023-04-06 05:10:00|4289.84|4287.84|4289.84|4287.84|4289.84|4287.84|4288.84|4286.84|114
1680758100000|2023-04-06 05:15:00|4288.84|4286.84|4287.84|4285.84|4288.84|4286.84|4287.84|4285.84|135
1680758400000|2023-04-06 05:20:00|4286.84|4284.84|4287.34|4285.34|4287.84|4285.84|4286.84|4284.84|133
1680758700000|2023-04-06 05:25:00|4287.84|4285.84|4287.84|4285.84|4287.84|4285.84|4286.84|4284.84|57
1680759000000|2023-04-06 05:30:00|4287.34|4285.34|4287.84|4285.84|4287.84|4285.84|4286.84|4284.84|129
1680759300000|2023-04-06 05:35:00|||||||||28
1680759600000|2023-04-06 05:40:00|4288.34|4286.34|4287.84|4285.84|4288.84|4286.84|4287.84|4285.84|55
1680759900000|2023-04-06 05:45:00|4288.34|4286.34|4287.84|4285.84|4288.34|4286.34|4287.84|4285.84|60
1680760200000|2023-04-06 05:50:00|4288.34|4286.34|4289.84|4287.84|4290.34|4288.34|4287.84|4285.84|149
1680760500000|2023-04-06 05:55:00|4290.84|4288.84|4290.84|4288.84|4291.34|4289.34|4290.84|4288.84|185
1680760800000|2023-04-06 06:00:00|4290.59|4289.09|4294.59|4293.09|4295.59|4294.09|4290.59|4289.09|1196
1680761100000|2023-04-06 06:05:00|4295.59|4294.09|4296.59|4295.09|4298.59|4297.09|4295.59|4294.09|2982
1680761400000|2023-04-06 06:10:00|4295.59|4294.09|4293.59|4292.09|4296.59|4295.09|4293.59|4292.09|2753
1680761700000|2023-04-06 06:15:00|4294.59|4293.09|4295.59|4294.09|4295.59|4294.09|4293.59|4292.09|634
1680762000000|2023-04-06 06:20:00|4294.59|4293.09|4294.59|4293.09|4295.59|4294.09|4294.59|4293.09|304
1680762300000|2023-04-06 06:25:00|4295.59|4294.09|4295.59|4294.09|4296.59|4295.09|4295.59|4294.09|188
1680762600000|2023-04-06 06:30:00|4296.59|4295.09|4297.59|4296.09|4299.59|4298.09|4295.59|4294.09|909
1680762900000|2023-04-06 06:35:00|4298.59|4297.09|4298.59|4297.09|4299.59|4298.09|4297.59|4296.09|827
1680763200000|2023-04-06 06:40:00|4299.59|4298.09|4298.59|4297.09|4299.59|4298.09|4297.59|4296.09|480
1680763500000|2023-04-06 06:45:00|4299.09|4297.59|4297.59|4296.09|4299.59|4298.09|4296.59|4295.09|745
1680763800000|2023-04-06 06:50:00|4298.59|4297.09|4300.59|4299.09|4301.59|4300.09|4298.59|4297.09|1141
1680764100000|2023-04-06 06:55:00|4301.59|4300.09|4299.59|4298.09|4302.59|4301.09|4298.59|4297.09|1864
1680764400000|2023-04-06 07:00:00|4298.59|4297.09|4297.59|4296.09|4301.59|4300.09|4293.59|4292.09|8812
1680764700000|2023-04-06 07:05:00|4298.59|4297.09|4299.59|4298.09|4300.59|4299.09|4296.59|4295.09|6007
1680765000000|2023-04-06 07:10:00|4298.59|4297.09|4298.59|4297.09|4300.59|4299.09|4297.59|4296.09|4553
1680765300000|2023-04-06 07:15:00|4299.59|4298.09|4304.59|4303.09|4305.09|4303.59|4298.59|4297.09|4908
1680765600000|2023-04-06 07:20:00|4305.09|4303.59|4304.59|4303.09|4305.59|4304.09|4301.59|4300.09|5734
1680765900000|2023-04-06 07:25:00|4303.59|4302.09|4307.59|4306.09|4307.59|4306.09|4303.59|4302.09|5804
1680766200000|2023-04-06 07:30:00|4308.59|4307.09|4305.59|4304.09|4309.59|4308.09|4302.59|4301.09|6091
1680766500000|2023-04-06 07:35:00|4306.09|4304.59|4304.59|4303.09|4306.59|4305.09|4303.59|4302.09|5758
1680766800000|2023-04-06 07:40:00|4304.88|4303.38|4300.88|4299.38|4305.88|4304.38|4300.88|4299.38|7677
1680767100000|2023-04-06 07:45:00|4301.38|4299.88|4301.88|4300.38|4303.88|4302.38|4300.88|4299.38|3089
1680767400000|2023-04-06 07:50:00|4302.88|4301.38|4306.88|4305.38|4306.88|4305.38|4302.88|4301.38|4659
1680767700000|2023-04-06 07:55:00|4307.88|4306.38|4305.88|4304.38|4308.88|4307.38|4304.88|4303.38|3926
1680768000000|2023-04-06 08:00:00|4304.88|4303.38|4309.88|4308.38|4309.88|4308.38|4304.88|4303.38|3542
1680768300000|2023-04-06 08:05:00|4308.88|4307.38|4310.88|4309.38|4311.88|4310.38|4307.88|4306.38|4865
1680768600000|2023-04-06 08:10:00|4311.88|4310.38|4309.88|4308.38|4312.88|4311.38|4309.88|4308.38|3980
1680768900000|2023-04-06 08:15:00|4309.38|4307.88|4308.88|4307.38|4311.88|4310.38|4308.88|4307.38|3058
1680769200000|2023-04-06 08:20:00|4307.88|4306.38|4306.88|4305.38|4308.88|4307.38|4305.88|4304.38|2959
1680769500000|2023-04-06 08:25:00|4305.88|4304.38|4305.88|4304.38|4306.88|4305.38|4304.88|4303.38|2762
1680769800000|2023-04-06 08:30:00|4306.38|4304.88|4305.88|4304.38|4307.88|4306.38|4304.88|4303.38|2545
1680770100000|2023-04-06 08:35:00|4306.38|4304.88|4304.88|4303.38|4306.88|4305.38|4304.88|4303.38|1403
1680770400000|2023-04-06 08:40:00|4305.88|4304.38|4305.88|4304.38|4306.88|4305.38|4304.88|4303.38|2605
1680770700000|2023-04-06 08:45:00|4306.88|4305.38|4305.88|4304.38|4306.88|4305.38|4304.88|4303.38|2971
1680771000000|2023-04-06 08:50:00|4306.88|4305.38|4305.88|4304.38|4306.88|4305.38|4304.88|4303.38|2830
1680771300000|2023-04-06 08:55:00|4306.88|4305.38|4308.88|4307.38|4308.88|4307.38|4305.88|4304.38|4885
1680771600000|2023-04-06 09:00:00|4309.88|4308.38|4308.88|4307.38|4309.88|4308.38|4307.88|4306.38|4283
1680771900000|2023-04-06 09:05:00|4307.88|4306.38|4305.88|4304.38|4307.88|4306.38|4305.88|4304.38|6543
1680772200000|2023-04-06 09:10:00|4306.88|4305.38|4306.88|4305.38|4306.88|4305.38|4305.88|4304.38|1337
1680772500000|2023-04-06 09:15:00|4307.88|4306.38|4302.88|4301.38|4307.88|4306.38|4302.88|4301.38|1720
1680772800000|2023-04-06 09:20:00|4301.88|4300.38|4300.88|4299.38|4302.88|4301.38|4299.88|4298.38|2801
1680773100000|2023-04-06 09:25:00|4299.88|4298.38|4298.88|4297.38|4300.88|4299.38|4298.88|4297.38|1224
1680773400000|2023-04-06 09:30:00|4299.88|4298.38|4298.88|4297.38|4299.88|4298.38|4298.88|4297.38|3169
1680773700000|2023-04-06 09:35:00|4299.88|4298.38|4300.88|4299.38|4300.88|4299.38|4298.88|4297.38|2274
1680774000000|2023-04-06 09:40:00|4301.88|4300.38|4302.88|4301.38|4303.88|4302.38|4301.88|4300.38|3714
1680774300000|2023-04-06 09:45:00|4303.38|4301.88|4302.88|4301.38|4304.88|4303.38|4301.88|4300.38|2736
1680774600000|2023-04-06 09:50:00|4303.88|4302.38|4310.88|4309.38|4311.88|4310.38|4303.88|4302.38|11077
1680774900000|2023-04-06 09:55:00|4309.88|4308.38|4307.88|4306.38|4310.88|4309.38|4306.88|4305.38|14048
1680775200000|2023-04-06 10:00:00|4305.88|4304.38|4302.88|4301.38|4306.88|4305.38|4299.88|4298.38|10077
1680775500000|2023-04-06 10:05:00|4301.88|4300.38|4306.88|4305.38|4306.88|4305.38|4301.88|4300.38|5436
1680775800000|2023-04-06 10:10:00|4307.88|4306.38|4308.88|4307.38|4309.88|4308.38|4307.88|4306.38|4493
1680776100000|2023-04-06 10:15:00|4309.88|4308.38|4308.88|4307.38|4309.88|4308.38|4306.88|4305.38|2226
1680776400000|2023-04-06 10:20:00|4307.88|4306.38|4308.88|4307.38|4308.88|4307.38|4306.88|4305.38|1378
1680776700000|2023-04-06 10:25:00|4307.88|4306.38|4306.88|4305.38|4308.88|4307.38|4306.88|4305.38|1183
1680777000000|2023-04-06 10:30:00|4307.88|4306.38|4306.88|4305.38|4308.88|4307.38|4305.88|4304.38|2319
1680777300000|2023-04-06 10:35:00|4305.88|4304.38|4305.88|4304.38|4306.88|4305.38|4304.88|4303.38|2892
1680777600000|2023-04-06 10:40:00|4306.88|4305.38|4308.88|4307.38|4309.88|4308.38|4306.88|4305.38|3842
1680777900000|2023-04-06 10:45:00|4308.38|4306.88|4308.88|4307.38|4310.88|4309.38|4307.88|4306.38|1785
1680778200000|2023-04-06 10:50:00|4307.88|4306.38|4307.88|4306.38|4307.88|4306.38|4307.88|4306.38|633
1680778500000|2023-04-06 10:55:00|4308.88|4307.38|4310.88|4309.38|4310.88|4309.38|4307.88|4306.38|938
1680778800000|2023-04-06 11:00:00|4309.88|4308.38|4310.88|4309.38|4311.88|4310.38|4309.88|4308.38|1390
1680779100000|2023-04-06 11:05:00|4309.88|4308.38|4310.88|4309.38|4310.88|4309.38|4307.88|4306.38|1911
1680779400000|2023-04-06 11:10:00|4311.88|4310.38|4311.88|4310.38|4311.88|4310.38|4309.88|4308.38|1670
1680779700000|2023-04-06 11:15:00|4310.88|4309.38|4309.88|4308.38|4311.88|4310.38|4309.88|4308.38|5603
1680780000000|2023-04-06 11:20:00|4308.88|4307.38|4309.88|4308.38|4310.88|4309.38|4308.88|4307.38|3689
1680780300000|2023-04-06 11:25:00|4310.88|4309.38|4310.88|4309.38|4311.88|4310.38|4310.88|4309.38|1963
1680780600000|2023-04-06 11:30:00|4311.88|4310.38|4310.88|4309.38|4312.88|4311.38|4310.88|4309.38|2794
1680780900000|2023-04-06 11:35:00|4311.88|4310.38|4309.88|4308.38|4311.88|4310.38|4309.88|4308.38|773
1680781200000|2023-04-06 11:40:00|4309.76|4308.26|4307.76|4306.26|4310.76|4309.26|4306.76|4305.26|2533
1680781500000|2023-04-06 11:45:00|4306.76|4305.26|4309.76|4308.26|4310.76|4309.26|4306.76|4305.26|2113
1680781800000|2023-04-06 11:50:00|4310.76|4309.26|4310.76|4309.26|4310.76|4309.26|4310.76|4309.26|1029
1680782100000|2023-04-06 11:55:00|4311.76|4310.26|4313.76|4312.26|4313.76|4312.26|4311.76|4310.26|1586
1680782400000|2023-04-06 12:00:00|4314.76|4313.26|4311.76|4310.26|4314.76|4313.26|4311.76|4310.26|4355
1680782700000|2023-04-06 12:05:00|4310.76|4309.26|4308.76|4307.26|4310.76|4309.26|4308.76|4307.26|5228
1680783000000|2023-04-06 12:10:00|4307.76|4306.26|4307.76|4306.26|4309.76|4308.26|4307.76|4306.26|3272
1680783300000|2023-04-06 12:15:00|4306.76|4305.26|4305.76|4304.26|4306.76|4305.26|4303.76|4302.26|4369
1680783600000|2023-04-06 12:20:00|4304.76|4303.26|4305.76|4304.26|4306.76|4305.26|4304.76|4303.26|1889
1680783900000|2023-04-06 12:25:00|4304.76|4303.26|4305.76|4304.26|4305.76|4304.26|4303.76|4302.26|2015
1680784200000|2023-04-06 12:30:00|4307.76|4306.26|4307.76|4306.26|4308.76|4307.26|4304.76|4303.26|5701
1680784500000|2023-04-06 12:35:00|4306.76|4305.26|4307.76|4306.26|4307.76|4306.26|4305.26|4303.76|1896
1680784800000|2023-04-06 12:40:00|4306.76|4305.26|4308.76|4307.26|4308.76|4307.26|4305.76|4304.26|1832
1680785100000|2023-04-06 12:45:00|4307.76|4306.26|4309.76|4308.26|4309.76|4308.26|4307.76|4306.26|1703
1680785400000|2023-04-06 12:50:00|4308.76|4307.26|4306.76|4305.26|4308.76|4307.26|4306.76|4305.26|3684
1680785700000|2023-04-06 12:55:00|4307.76|4306.26|4308.76|4307.26|4308.76|4307.26|4306.76|4305.26|2345
1680786000000|2023-04-06 13:00:00|4307.76|4306.26|4305.76|4304.26|4308.76|4307.26|4305.76|4304.26|4205
1680786300000|2023-04-06 13:05:00|4306.76|4305.26|4306.76|4305.26|4308.76|4307.26|4305.76|4304.26|3421
1680786600000|2023-04-06 13:10:00|4305.76|4304.26|4305.76|4304.26|4306.76|4305.26|4305.76|4304.26|2093
1680786900000|2023-04-06 13:15:00|4304.76|4303.26|4304.76|4303.26|4305.26|4303.76|4302.76|4301.26|5004
1680787200000|2023-04-06 13:20:00|4305.76|4304.26|4301.76|4300.26|4305.76|4304.26|4300.76|4299.26|4752
1680787500000|2023-04-06 13:25:00|4301.26|4299.76|4302.76|4301.26|4303.76|4302.26|4301.26|4299.76|4002
1680787800000|2023-04-06 13:30:00|4301.76|4300.26|4300.76|4299.26|4303.76|4302.26|4298.76|4297.26|5901
1680788100000|2023-04-06 13:35:00|4301.76|4300.26|4301.76|4300.26|4304.76|4303.26|4299.76|4298.26|5848
1680788400000|2023-04-06 13:40:00|4301.26|4299.76|4299.76|4298.26|4301.76|4300.26|4296.76|4295.26|3850
1680788700000|2023-04-06 13:45:00|4298.76|4297.26|4298.76|4297.26|4299.76|4298.26|4296.76|4295.26|8316
1680789000000|2023-04-06 13:50:00|4299.76|4298.26|4297.76|4296.26|4300.76|4299.26|4297.76|4296.26|5292
1680789300000|2023-04-06 13:55:00|4296.76|4295.26|4302.76|4301.26|4302.76|4301.26|4296.76|4295.26|4958
1680789600000|2023-04-06 14:00:00|4301.76|4300.26|4305.76|4304.26|4307.76|4306.26|4301.76|4300.26|7197
1680789900000|2023-04-06 14:05:00|4306.76|4305.26|4307.76|4306.26|4308.76|4307.26|4305.76|4304.26|7473
1680790200000|2023-04-06 14:10:00|4307.69|4306.19|4311.69|4310.19|4313.69|4312.19|4307.69|4306.19|7818
1680790500000|2023-04-06 14:15:00|4312.69|4311.19|4309.69|4308.19|4313.69|4312.19|4309.69|4308.19|5985
1680790800000|2023-04-06 14:20:00|4308.69|4307.19|4306.69|4305.19|4309.69|4308.19|4306.69|4305.19|3101
1680791100000|2023-04-06 14:25:00|4307.69|4306.19|4308.69|4307.19|4308.69|4307.19|4306.69|4305.19|2743
1680791400000|2023-04-06 14:30:00|4309.69|4308.19|4308.69|4307.19|4309.69|4308.19|4307.69|4306.19|4036
1680791700000|2023-04-06 14:35:00|4309.69|4308.19|4306.69|4305.19|4309.69|4308.19|4305.69|4304.19|3859
1680792000000|2023-04-06 14:40:00|4305.69|4304.19|4303.69|4302.19|4306.69|4305.19|4301.69|4300.19|3804
1680792300000|2023-04-06 14:45:00|4304.69|4303.19|4304.69|4303.19|4306.69|4305.19|4304.69|4303.19|5063
1680792600000|2023-04-06 14:50:00|4305.69|4304.19|4306.69|4305.19|4307.69|4306.19|4304.69|4303.19|3076
1680792900000|2023-04-06 14:55:00|4305.69|4304.19|4306.69|4305.19|4306.69|4305.19|4303.69|4302.19|3408
1680793200000|2023-04-06 15:00:00|4305.69|4304.19|4309.69|4308.19|4309.69|4308.19|4305.69|4304.19|2836
1680793500000|2023-04-06 15:05:00|4310.69|4309.19|4310.69|4309.19|4311.69|4310.19|4309.69|4308.19|5018
1680793800000|2023-04-06 15:10:00|4309.69|4308.19|4310.69|4309.19|4312.69|4311.19|4309.69|4308.19|8499
1680794100000|2023-04-06 15:15:00|4309.69|4308.19|4310.69|4309.19|4310.69|4309.19|4309.69|4308.19|10706
1680794400000|2023-04-06 15:20:00|4309.69|4308.19|4308.69|4307.19|4310.69|4309.19|4307.69|4306.19|15134
1680794700000|2023-04-06 15:25:00|4309.69|4308.19|4309.69|4308.19|4310.69|4309.19|4308.69|4307.19|19232
1680795000000|2023-04-06 15:30:00|4308.69|4307.19|4310.69|4309.19|4312.69|4311.19|4308.69|4307.19|33836
1680795300000|2023-04-06 15:35:00|4311.69|4310.19|4313.69|4312.19|4313.69|4312.19|4311.69|4310.19|17014
1680795600000|2023-04-06 15:40:00|4314.69|4313.19|4315.69|4314.19|4316.69|4315.19|4314.69|4313.19|7236
1680795900000|2023-04-06 15:45:00|4316.69|4315.19|4317.69|4316.19|4318.69|4317.19|4316.69|4315.19|7016
1680796200000|2023-04-06 15:50:00|4316.69|4315.19|4318.69|4317.19|4318.69|4317.19|4316.69|4315.19|8011
1680796500000|2023-04-06 15:55:00|4319.69|4318.19|4320.69|4319.19|4320.69|4319.19|4319.69|4318.19|2531
1680796800000|2023-04-06 16:00:00|4321.69|4320.19|4322.69|4321.19|4323.69|4322.19|4320.69|4319.19|3467
1680797100000|2023-04-06 16:05:00|4323.69|4322.19|4322.69|4321.19|4323.69|4322.19|4322.69|4321.19|1530
1680797400000|2023-04-06 16:10:00|4323.69|4322.19|4323.69|4322.19|4323.69|4322.19|4323.69|4322.19|1129
1680797700000|2023-04-06 16:15:00|4324.69|4323.19|4323.69|4322.19|4325.69|4324.19|4323.69|4322.19|1721
1680798000000|2023-04-06 16:20:00|4322.69|4321.19|4322.69|4321.19|4322.69|4321.19|4322.69|4321.19|1503
1680798300000|2023-04-06 16:25:00|4321.69|4320.19|4322.69|4321.19|4322.69|4321.19|4321.69|4320.19|1814
1680798600000|2023-04-06 16:30:00|4323.69|4322.19|4325.69|4324.19|4327.69|4326.19|4323.69|4322.19|2814
1680798900000|2023-04-06 16:35:00|4326.69|4325.19|4325.69|4324.19|4327.69|4326.19|4325.69|4324.19|2496
1680799200000|2023-04-06 16:40:00|4326.69|4325.19|4326.69|4325.19|4326.69|4325.19|4325.69|4324.19|846
1680799500000|2023-04-06 16:45:00|4327.69|4326.19|4325.69|4324.19|4327.69|4326.19|4324.69|4323.19|1276
1680799800000|2023-04-06 16:50:00|4324.69|4323.19|4325.69|4324.19|4327.69|4326.19|4324.69|4323.19|1038
1680800100000|2023-04-06 16:55:00|4324.69|4323.19|4323.69|4322.19|4325.69|4324.19|4323.69|4322.19|809
1680800400000|2023-04-06 17:00:00|4322.69|4321.19|4323.69|4322.19|4324.69|4323.19|4322.69|4321.19|2187
1680800700000|2023-04-06 17:05:00|4324.69|4323.19|4324.69|4323.19|4325.69|4324.19|4323.69|4322.19|599
1680801000000|2023-04-06 17:10:00|4325.69|4324.19|4323.69|4322.19|4325.69|4324.19|4323.69|4322.19|861
1680801300000|2023-04-06 17:15:00|4324.69|4323.19|4324.69|4323.19|4325.69|4324.19|4324.69|4323.19|1086
1680801600000|2023-04-06 17:20:00|4325.69|4324.19|4325.69|4324.19|4326.69|4325.19|4324.69|4323.19|1472
1680801900000|2023-04-06 17:25:00|4326.69|4325.19|4325.69|4324.19|4326.69|4325.19|4325.69|4324.19|1107
1680802200000|2023-04-06 17:30:00|4326.19|4324.69|4324.69|4323.19|4326.69|4325.19|4324.69|4323.19|1188
1680802500000|2023-04-06 17:35:00|4325.69|4324.19|4326.69|4325.19|4326.69|4325.19|4324.69|4323.19|831
1680802800000|2023-04-06 17:40:00|4325.69|4324.19|4325.69|4324.19|4326.69|4325.19|4324.69|4323.19|610
1680803100000|2023-04-06 17:45:00|4324.69|4323.19|4324.69|4323.19|4325.69|4324.19|4324.69|4323.19|367
1680803400000|2023-04-06 17:50:00|4323.69|4322.19|4324.69|4323.19|4325.69|4324.19|4323.69|4322.19|1502
1680803700000|2023-04-06 17:55:00|4324.19|4322.69|4324.69|4323.19|4324.69|4323.19|4323.69|4322.19|515
1680804000000|2023-04-06 18:00:00|4323.69|4322.19|4324.69|4323.19|4325.69|4324.19|4323.69|4322.19|1213
1680804300000|2023-04-06 18:05:00|4325.69|4324.19|4325.69|4324.19|4326.69|4325.19|4324.69|4323.19|1180
1680804600000|2023-04-06 18:10:00|4326.69|4325.19|4325.69|4324.19|4326.69|4325.19|4325.69|4324.19|1137
1680804900000|2023-04-06 18:15:00|4326.69|4325.19|4326.69|4325.19|4327.69|4326.19|4326.69|4325.19|1200
1680805200000|2023-04-06 18:20:00|4327.69|4326.19|4327.69|4326.19|4327.69|4326.19|4327.69|4326.19|344
1680805500000|2023-04-06 18:25:00|||||||||193
1680805800000|2023-04-06 18:30:00|4326.69|4325.19|4327.69|4326.19|4328.69|4327.19|4326.69|4325.19|1035
1680806100000|2023-04-06 18:35:00|4328.69|4327.19|4326.69|4325.19|4328.69|4327.19|4326.69|4325.19|594
1680806400000|2023-04-06 18:40:00|4327.69|4326.19|4326.69|4325.19|4327.69|4326.19|4325.69|4324.19|345
1680806700000|2023-04-06 18:45:00|4325.69|4324.19|4326.69|4325.19|4326.69|4325.19|4325.69|4324.19|314
1680807000000|2023-04-06 18:50:00|4325.69|4324.19|4326.69|4325.19|4326.69|4325.19|4325.69|4324.19|264
1680807300000|2023-04-06 18:55:00|4325.69|4324.19|4323.69|4322.19|4325.69|4324.19|4323.69|4322.19|272
1680807600000|2023-04-06 19:00:00|4324.69|4323.19|4323.69|4322.19|4324.69|4323.19|4323.69|4322.19|999
1680807900000|2023-04-06 19:05:00|4322.69|4321.19|4322.69|4321.19|4323.69|4322.19|4322.69|4321.19|692
1680808200000|2023-04-06 19:10:00|4321.69|4320.19|4320.69|4319.19|4322.19|4320.69|4320.69|4319.19|1331
1680808500000|2023-04-06 19:15:00|4319.69|4318.19|4319.69|4318.19|4320.69|4319.19|4319.69|4318.19|462
1680808800000|2023-04-06 19:20:00|4319.19|4317.69|4319.69|4318.19|4320.69|4319.19|4318.69|4317.19|832
1680809100000|2023-04-06 19:25:00|4320.69|4319.19|4320.69|4319.19|4320.69|4319.19|4320.19|4318.69|544
1680809400000|2023-04-06 19:30:00|4321.69|4320.19|4322.69|4321.19|4322.69|4321.19|4320.69|4319.19|862
1680809700000|2023-04-06 19:35:00|4321.69|4320.19|4320.69|4319.19|4322.69|4321.19|4320.69|4319.19|769
1680810000000|2023-04-06 19:40:00|4319.69|4318.19|4319.69|4318.19|4319.69|4318.19|4318.69|4317.19|456
1680810300000|2023-04-06 19:45:00|4318.69|4317.19|4320.69|4319.19|4320.69|4319.19|4318.69|4317.19|1059
1680810600000|2023-04-06 19:50:00|4321.69|4320.19|4316.69|4315.19|4321.69|4320.19|4316.69|4315.19|1613
1680810900000|2023-04-06 19:55:00|4317.69|4316.19|4317.69|4316.19|4320.69|4319.19|4317.69|4316.19|3746
1680811200000|2023-04-06 20:00:00|4318.74|4315.74|4317.14|4314.14|4318.74|4315.74|4316.94|4313.94|1
1680811500000|2023-04-06 20:05:00|4316.94|4313.94|4317.64|4314.64|4318.44|4315.44|4316.94|4313.94|0
1680811800000|2023-04-06 20:10:00|4317.44|4314.44|4317.94|4314.94|4318.14|4315.14|4317.44|4314.44|0
1680812100000|2023-04-06 20:15:00|4317.44|4314.44|4317.64|4314.64|4317.64|4314.64|4317.44|4314.44|0
1680812400000|2023-04-06 20:20:00|4317.94|4314.94|4317.44|4314.44|4317.94|4314.94|4317.44|4314.44|0
1680812700000|2023-04-06 20:25:00|4317.14|4314.14|4317.14|4314.14|4317.44|4314.44|4317.14|4314.14|0
1680813000000|2023-04-06 20:30:00|4317.44|4314.44|4318.14|4315.14|4318.14|4315.14|4317.44|4314.44|0
1680813300000|2023-04-06 20:35:00|4317.94|4314.94|4318.14|4315.14|4318.14|4315.14|4317.94|4314.94|0
1680813600000|2023-04-06 20:40:00|4317.94|4314.94|4317.94|4314.94|4317.94|4314.94|4317.94|4314.94|0
1680813900000|2023-04-06 20:45:00|4318.04|4315.04|4317.94|4314.94|4318.14|4315.14|4317.94|4314.94|0
1680814200000|2023-04-06 20:50:00|4318.14|4315.14|4317.44|4314.44|4318.14|4315.14|4316.94|4313.94|0
1680814500000|2023-04-06 20:55:00|4317.14|4314.14|4317.14|4314.14|4317.44|4314.44|4317.04|4314.04|0
1680814800000|2023-04-06 21:00:00|4316.84|4313.84|4317.14|4314.14|4317.14|4314.14|4316.84|4313.84|0
1680815700000|2023-04-06 21:15:00|4316.84|4313.84|4316.94|4313.94|4317.14|4314.14|4316.74|4313.74|0
1680816000000|2023-04-06 21:20:00|4317.14|4314.14|4316.94|4313.94|4317.14|4314.14|4316.94|4313.94|0
1680816300000|2023-04-06 21:25:00|4317.04|4314.04|4316.64|4313.64|4317.14|4314.14|4316.54|4313.54|0
1680816600000|2023-04-06 21:30:00|4316.54|4313.54|4316.64|4313.64|4316.64|4313.64|4316.54|4313.54|0
1680816900000|2023-04-06 21:35:00|4316.14|4313.14|4316.54|4313.54|4316.64|4313.64|4316.14|4313.14|0
1680817200000|2023-04-06 21:40:00|4316.64|4313.64|4316.44|4313.44|4316.74|4313.74|4316.34|4313.34|0
1680817500000|2023-04-06 21:45:00|4316.54|4313.54|4316.64|4313.64|4316.74|4313.74|4316.44|4313.44|0
1680818100000|2023-04-06 21:55:00|4316.44|4313.44|4315.74|4312.74|4316.74|4313.74|4315.74|4312.74|0
1680818400000|2023-04-06 22:00:00|4314.94|4311.94|4315.04|4312.04|4315.64|4312.64|4314.44|4311.44|0
1680818700000|2023-04-06 22:05:00|4315.64|4312.64|4314.84|4311.84|4315.84|4312.84|4314.84|4311.84|0
1680819000000|2023-04-06 22:10:00|4315.04|4312.04|4316.94|4313.94|4316.94|4313.94|4315.04|4312.04|0
1680819300000|2023-04-06 22:15:00|4316.64|4313.64|4316.64|4313.64|4316.64|4313.64|4316.34|4313.34|0
1680819600000|2023-04-06 22:20:00|4316.34|4313.34|4316.94|4313.94|4317.14|4314.14|4316.34|4313.34|0
1680819900000|2023-04-06 22:25:00|4317.14|4314.14|4316.94|4313.94|4317.14|4314.14|4316.64|4313.64|0
1680820200000|2023-04-06 22:30:00|4317.14|4314.14|4316.94|4313.94|4317.44|4314.44|4316.94|4313.94|0
1680820800000|2023-04-06 22:40:00|4317.14|4314.14|4316.34|4313.34|4317.14|4314.14|4316.34|4313.34|0
1680821100000|2023-04-06 22:45:00|4316.14|4313.14|4315.84|4312.84|4316.14|4313.14|4315.84|4312.84|0
1680821400000|2023-04-06 22:50:00|4316.14|4313.14|4316.14|4313.14|4316.14|4313.14|4315.84|4312.84|0
1680821700000|2023-04-06 22:55:00|4315.84|4312.84|4315.84|4312.84|4315.84|4312.84|4315.84|4312.84|0
1680822000000|2023-04-06 23:00:00|4315.64|4312.64|4315.34|4312.34|4315.64|4312.64|4315.34|4312.34|0
1680822300000|2023-04-06 23:05:00|4315.64|4312.64|4315.64|4312.64|4315.84|4312.84|4315.64|4312.64|0
1680822600000|2023-04-06 23:10:00|4315.34|4312.34|4314.84|4311.84|4315.34|4312.34|4314.84|4311.84|0
1680822900000|2023-04-06 23:15:00|4315.04|4312.04|4314.84|4311.84|4315.04|4312.04|4314.54|4311.54|0
1680823200000|2023-04-06 23:20:00|4315.04|4312.04|4314.84|4311.84|4315.04|4312.04|4313.84|4310.84|0
1680823500000|2023-04-06 23:25:00|4314.54|4311.54|4314.04|4311.04|4314.54|4311.54|4314.04|4311.04|0
1680823800000|2023-04-06 23:30:00|4313.84|4310.84|4314.34|4311.34|4314.54|4311.54|4313.84|4310.84|0
1680824100000|2023-04-06 23:35:00|4314.04|4311.04|4314.54|4311.54|4314.54|4311.54|4314.04|4311.04|0
1680824400000|2023-04-06 23:40:00|4314.84|4311.84|4314.84|4311.84|4314.84|4311.84|4314.34|4311.34|0
1680824700000|2023-04-06 23:45:00|4314.54|4311.54|4314.04|4311.04|4314.54|4311.54|4314.04|4311.04|0
1680825000000|2023-04-06 23:50:00|4314.34|4311.34|4314.84|4311.84|4314.84|4311.84|4314.34|4311.34|0
1680825300000|2023-04-06 23:55:00|4314.54|4311.54|4314.34|4311.34|4314.84|4311.84|4314.34|4311.34|0
1680825600000|2023-04-07 00:00:00|4314.04|4311.04|4315.34|4312.34|4315.34|4312.34|4313.84|4310.84|0
1680825900000|2023-04-07 00:05:00|4315.04|4312.04|4314.34|4311.34|4315.04|4312.04|4313.84|4310.84|0
1680826200000|2023-04-07 00:10:00|4314.54|4311.54|4314.54|4311.54|4314.84|4311.84|4314.04|4311.04|0
1680826500000|2023-04-07 00:15:00|4314.34|4311.34|4314.34|4311.34|4314.34|4311.34|4313.84|4310.84|0
1680826800000|2023-04-07 00:20:00|4314.04|4311.04|4314.84|4311.84|4314.84|4311.84|4313.54|4310.54|0
1680827100000|2023-04-07 00:25:00|4314.54|4311.54|4314.84|4311.84|4315.04|4312.04|4314.54|4311.54|0
1680827400000|2023-04-07 00:30:00|4314.54|4311.54|4313.54|4310.54|4314.54|4311.54|4313.54|4310.54|0
1680827700000|2023-04-07 00:35:00|4313.84|4310.84|4314.34|4311.34|4314.34|4311.34|4313.54|4310.54|0
1680828000000|2023-04-07 00:40:00|4314.04|4311.04|4313.84|4310.84|4314.04|4311.04|4313.84|4310.84|0
1680828300000|2023-04-07 00:45:00|4313.54|4310.54|4313.54|4310.54|4313.84|4310.84|4313.24|4310.24|0
1680828600000|2023-04-07 00:50:00|4313.84|4310.84|4313.84|4310.84|4313.84|4310.84|4313.04|4310.04|0
1680828900000|2023-04-07 00:55:00|4314.04|4311.04|4313.84|4310.84|4314.34|4311.34|4313.84|4310.84|0
1680829200000|2023-04-07 01:00:00|4313.54|4310.54|4313.84|4310.84|4314.04|4311.04|4313.54|4310.54|0
1680829500000|2023-04-07 01:05:00|4314.04|4311.04|4314.04|4311.04|4314.34|4311.34|4313.84|4310.84|0
1680829800000|2023-04-07 01:10:00|4313.84|4310.84|4313.84|4310.84|4314.04|4311.04|4313.54|4310.54|0
1680830100000|2023-04-07 01:15:00|4313.94|4310.94|4314.34|4311.34|4314.54|4311.54|4313.94|4310.94|0
1680830400000|2023-04-07 01:20:00|4314.54|4311.54|4314.54|4311.54|4314.84|4311.84|4314.34|4311.34|0
1680830700000|2023-04-07 01:25:00|4314.34|4311.34|4314.54|4311.54|4314.84|4311.84|4314.34|4311.34|0
1680831000000|2023-04-07 01:30:00|4314.44|4311.44|4314.04|4311.04|4314.84|4311.84|4314.04|4311.04|0
1680831300000|2023-04-07 01:35:00|4313.94|4310.94|4314.04|4311.04|4314.04|4311.04|4313.84|4310.84|0
1680831600000|2023-04-07 01:40:00|4313.84|4310.84|4313.84|4310.84|4314.04|4311.04|4313.84|4310.84|0
1680831900000|2023-04-07 01:45:00|4314.04|4311.04|4313.84|4310.84|4314.04|4311.04|4313.84|4310.84|0
1680832200000|2023-04-07 01:50:00|4313.64|4310.64|4313.24|4310.24|4313.84|4310.84|4313.24|4310.24|0
1680832500000|2023-04-07 01:55:00|4313.04|4310.04|4312.54|4309.54|4313.04|4310.04|4312.24|4309.24|0
1680832800000|2023-04-07 02:00:00|4312.74|4309.74|4312.74|4309.74|4312.74|4309.74|4312.74|4309.74|0
1680833100000|2023-04-07 02:05:00|4312.64|4309.64|4313.04|4310.04|4313.24|4310.24|4312.54|4309.54|0
1680833400000|2023-04-07 02:10:00|4313.14|4310.14|4313.24|4310.24|4313.24|4310.24|4313.14|4310.14|0
1680833700000|2023-04-07 02:15:00|4313.14|4310.14|4313.04|4310.04|4313.24|4310.24|4313.04|4310.04|0
1680834000000|2023-04-07 02:20:00|4313.24|4310.24|4314.04|4311.04|4314.04|4311.04|4313.24|4310.24|0
1680834300000|2023-04-07 02:25:00|4313.84|4310.84|4314.04|4311.04|4314.04|4311.04|4313.84|4310.84|0
1680834600000|2023-04-07 02:30:00|4313.84|4310.84|4313.54|4310.54|4313.84|4310.84|4313.54|4310.54|0
1680834900000|2023-04-07 02:35:00|4313.24|4310.24|4314.04|4311.04|4314.04|4311.04|4313.24|4310.24|0
1680835200000|2023-04-07 02:40:00|4314.34|4311.34|4315.04|4312.04|4315.04|4312.04|4314.34|4311.34|0
1680835500000|2023-04-07 02:45:00|4314.84|4311.84|4314.34|4311.34|4315.04|4312.04|4314.34|4311.34|0
1680835800000|2023-04-07 02:50:00|4314.54|4311.54|4314.34|4311.34|4314.54|4311.54|4314.34|4311.34|0
1680836100000|2023-04-07 02:55:00|4314.04|4311.04|4314.04|4311.04|4314.04|4311.04|4314.04|4311.04|0
1680836400000|2023-04-07 03:00:00|4314.34|4311.34|4314.54|4311.54|4314.84|4311.84|4314.34|4311.34|0
1680836700000|2023-04-07 03:05:00|4314.44|4311.44|4314.54|4311.54|4314.54|4311.54|4314.34|4311.34|0
1680837000000|2023-04-07 03:10:00|4314.34|4311.34|4314.54|4311.54|4315.04|4312.04|4314.34|4311.34|0
1680837300000|2023-04-07 03:15:00|4314.74|4311.74|4315.04|4312.04|4315.04|4312.04|4314.54|4311.54|0
1680837600000|2023-04-07 03:20:00|4314.84|4311.84|4314.84|4311.84|4315.04|4312.04|4314.84|4311.84|0
1680837900000|2023-04-07 03:25:00|4314.54|4311.54|4314.54|4311.54|4314.54|4311.54|4314.34|4311.34|0
1680838200000|2023-04-07 03:30:00|4314.34|4311.34|4314.04|4311.04|4314.44|4311.44|4314.04|4311.04|0
1680838500000|2023-04-07 03:35:00|4314.34|4311.34|4314.04|4311.04|4314.34|4311.34|4313.84|4310.84|0
1680838800000|2023-04-07 03:40:00|4314.14|4311.14|4314.34|4311.34|4314.34|4311.34|4314.04|4311.04|0
1680839100000|2023-04-07 03:45:00|4314.54|4311.54|4314.54|4311.54|4314.54|4311.54|4314.54|4311.54|0
1680839400000|2023-04-07 03:50:00|4314.34|4311.34|4314.34|4311.34|4314.54|4311.54|4314.04|4311.04|0
1680839700000|2023-04-07 03:55:00|4314.04|4311.04|4314.54|4311.54|4314.54|4311.54|4314.04|4311.04|0
1680840000000|2023-04-07 04:00:00|4314.84|4311.84|4314.84|4311.84|4314.84|4311.84|4314.54|4311.54|0
1680840300000|2023-04-07 04:05:00|4314.54|4311.54|4314.54|4311.54|4314.84|4311.84|4314.54|4311.54|0
1680840600000|2023-04-07 04:10:00|4314.34|4311.34|4314.54|4311.54|4314.54|4311.54|4314.04|4311.04|0
1680840900000|2023-04-07 04:15:00|4314.84|4311.84|4315.04|4312.04|4315.04|4312.04|4314.84|4311.84|0
1680841200000|2023-04-07 04:20:00|4314.94|4311.94|4314.84|4311.84|4315.04|4312.04|4314.84|4311.84|0
1680841500000|2023-04-07 04:25:00|4315.04|4312.04|4315.04|4312.04|4315.34|4312.34|4314.94|4311.94|0
1680841800000|2023-04-07 04:30:00|4315.34|4312.34|4315.04|4312.04|4315.34|4312.34|4315.04|4312.04|0
1680842700000|2023-04-07 04:45:00|4315.34|4312.34|4315.04|4312.04|4315.34|4312.34|4315.04|4312.04|0
1680843000000|2023-04-07 04:50:00|4315.24|4312.24|4315.04|4312.04|4315.34|4312.34|4315.04|4312.04|0
1680843300000|2023-04-07 04:55:00|4315.24|4312.24|4314.84|4311.84|4315.34|4312.34|4314.84|4311.84|0
1680843600000|2023-04-07 05:00:00|4314.94|4311.94|4314.34|4311.34|4315.04|4312.04|4314.34|4311.34|0
1680843900000|2023-04-07 05:05:00|4314.44|4311.44|4314.04|4311.04|4314.54|4311.54|4314.04|4311.04|0
1680844200000|2023-04-07 05:10:00|4314.34|4311.34|4314.34|4311.34|4314.34|4311.34|4314.04|4311.04|0
1680844500000|2023-04-07 05:15:00|4314.04|4311.04|4314.54|4311.54|4314.54|4311.54|4314.04|4311.04|0
1680844800000|2023-04-07 05:20:00|4314.34|4311.34|4314.34|4311.34|4314.54|4311.54|4314.04|4311.04|0
1680845100000|2023-04-07 05:25:00|4314.04|4311.04|4314.34|4311.34|4314.54|4311.54|4314.04|4311.04|0
1680845400000|2023-04-07 05:30:00|4314.54|4311.54|4314.54|4311.54|4314.84|4311.84|4314.54|4311.54|0
1680845700000|2023-04-07 05:35:00|4314.84|4311.84|4315.04|4312.04|4315.04|4312.04|4314.54|4311.54|0
1680846000000|2023-04-07 05:40:00|4315.34|4312.34|4315.34|4312.34|4315.64|4312.64|4315.34|4312.34|0
1680846300000|2023-04-07 05:45:00|4315.04|4312.04|4315.04|4312.04|4315.34|4312.34|4314.84|4311.84|0
1680846600000|2023-04-07 05:50:00|4314.54|4311.54|4314.84|4311.84|4314.84|4311.84|4314.54|4311.54|0
1680846900000|2023-04-07 05:55:00|4315.04|4312.04|4315.04|4312.04|4315.34|4312.34|4314.94|4311.94|0
1680847200000|2023-04-07 06:00:00|4315.34|4312.34|4314.04|4311.04|4315.34|4312.34|4314.04|4311.04|0
1680847500000|2023-04-07 06:05:00|4313.84|4310.84|4313.84|4310.84|4314.04|4311.04|4313.84|4310.84|0
1680847800000|2023-04-07 06:10:00|4314.04|4311.04|4314.34|4311.34|4314.54|4311.54|4313.84|4310.84|0
1680848100000|2023-04-07 06:15:00|4314.44|4311.44|4314.34|4311.34|4314.54|4311.54|4314.34|4311.34|0
1680848400000|2023-04-07 06:20:00|4314.54|4311.54|4314.54|4311.54|4314.54|4311.54|4314.34|4311.34|0
1680848700000|2023-04-07 06:25:00|4314.84|4311.84|4315.04|4312.04|4315.04|4312.04|4314.84|4311.84|0
1680849000000|2023-04-07 06:30:00|4315.34|4312.34|4315.04|4312.04|4315.64|4312.64|4315.04|4312.04|0
1680849300000|2023-04-07 06:35:00|4315.34|4312.34|4315.04|4312.04|4315.34|4312.34|4315.04|4312.04|0
1680849600000|2023-04-07 06:40:00|4315.34|4312.34|4315.34|4312.34|4315.34|4312.34|4315.04|4312.04|0
1680849900000|2023-04-07 06:45:00|4314.84|4311.84|4314.54|4311.54|4314.84|4311.84|4314.54|4311.54|0
1680850200000|2023-04-07 06:50:00|4314.84|4311.84|4314.54|4311.54|4314.84|4311.84|4314.54|4311.54|0
1680850500000|2023-04-07 06:55:00|4314.34|4311.34|4314.04|4311.04|4314.34|4311.34|4314.04|4311.04|0
1680850800000|2023-04-07 07:00:00|4314.14|4311.14|4313.24|4310.24|4314.14|4311.14|4312.74|4309.74|0
1680851100000|2023-04-07 07:05:00|4313.04|4310.04|4313.04|4310.04|4313.04|4310.04|4312.54|4309.54|0
1680851400000|2023-04-07 07:10:00|4312.84|4309.84|4313.04|4310.04|4313.54|4310.54|4312.84|4309.84|0
1680851700000|2023-04-07 07:15:00|4313.24|4310.24|4312.74|4309.74|4313.54|4310.54|4312.54|4309.54|0
1680852000000|2023-04-07 07:20:00|4312.84|4309.84|4312.74|4309.74|4313.04|4310.04|4312.74|4309.74|0
1680852300000|2023-04-07 07:25:00|4312.54|4309.54|4310.94|4307.94|4312.54|4309.54|4310.74|4307.74|0
1680852600000|2023-04-07 07:30:00|4311.24|4308.24|4311.74|4308.74|4311.74|4308.74|4311.24|4308.24|0
1680852900000|2023-04-07 07:35:00|4312.04|4309.04|4312.24|4309.24|4312.54|4309.54|4311.74|4308.74|0
1680853200000|2023-04-07 07:40:00|4312.54|4309.54|4312.04|4309.04|4312.54|4309.54|4312.04|4309.04|0
1680853500000|2023-04-07 07:45:00|4311.74|4308.74|4311.44|4308.44|4312.24|4309.24|4311.44|4308.44|0
1680853800000|2023-04-07 07:50:00|4311.74|4308.74|4311.74|4308.74|4312.04|4309.04|4311.24|4308.24|0
1680854100000|2023-04-07 07:55:00|4311.44|4308.44|4311.74|4308.74|4312.04|4309.04|4311.44|4308.44|0
1680854400000|2023-04-07 08:00:00|4311.44|4308.44|4312.24|4309.24|4312.54|4309.54|4311.44|4308.44|0
1680854700000|2023-04-07 08:05:00|4312.04|4309.04|4312.54|4309.54|4312.54|4309.54|4312.04|4309.04|0
1680855000000|2023-04-07 08:10:00|4312.74|4309.74|4312.54|4309.54|4312.74|4309.74|4312.54|4309.54|0
1680855300000|2023-04-07 08:15:00|4312.74|4309.74|4312.54|4309.54|4312.74|4309.74|4312.54|4309.54|0
1680855600000|2023-04-07 08:20:00|4312.74|4309.74|4312.54|4309.54|4312.74|4309.74|4312.54|4309.54|0
1680855900000|2023-04-07 08:25:00|4312.74|4309.74|4313.54|4310.54|4313.54|4310.54|4312.74|4309.74|0
1680856200000|2023-04-07 08:30:00|4313.24|4310.24|4313.54|4310.54|4314.34|4311.34|4313.24|4310.24|0
1680856500000|2023-04-07 08:35:00|4313.64|4310.64|4313.54|4310.54|4313.84|4310.84|4313.24|4310.24|0
1680856800000|2023-04-07 08:40:00|4313.24|4310.24|4313.04|4310.04|4313.24|4310.24|4313.04|4310.04|0
1680857100000|2023-04-07 08:45:00|4313.14|4310.14|4313.24|4310.24|4313.84|4310.84|4313.14|4310.14|0
1680857400000|2023-04-07 08:50:00|4313.54|4310.54|4314.34|4311.34|4314.34|4311.34|4313.54|4310.54|0
1680857700000|2023-04-07 08:55:00|4314.44|4311.44|4314.84|4311.84|4314.84|4311.84|4314.34|4311.34|0
1680858000000|2023-04-07 09:00:00|4314.54|4311.54|4314.84|4311.84|4314.84|4311.84|4314.54|4311.54|0
1680858300000|2023-04-07 09:05:00|4315.04|4312.04|4314.54|4311.54|4315.04|4312.04|4313.84|4310.84|0
1680858600000|2023-04-07 09:10:00|4314.44|4311.44|4314.34|4311.34|4314.54|4311.54|4314.34|4311.34|0
1680858900000|2023-04-07 09:15:00|4314.54|4311.54|4315.34|4312.34|4315.34|4312.34|4314.54|4311.54|0
1680859200000|2023-04-07 09:20:00|4315.24|4312.24|4315.34|4312.34|4315.64|4312.64|4315.04|4312.04|0
1680859500000|2023-04-07 09:25:00|4315.64|4312.64|4315.04|4312.04|4315.64|4312.64|4315.04|4312.04|0
1680859800000|2023-04-07 09:30:00|4315.24|4312.24|4314.84|4311.84|4315.34|4312.34|4314.84|4311.84|0
1680860100000|2023-04-07 09:35:00|4314.94|4311.94|4315.04|4312.04|4315.34|4312.34|4314.84|4311.84|0
1680860400000|2023-04-07 09:40:00|4315.34|4312.34|4315.94|4312.94|4316.34|4313.34|4315.34|4312.34|0
1680860700000|2023-04-07 09:45:00|4316.14|4313.14|4315.34|4312.34|4316.14|4313.14|4315.34|4312.34|0
1680861000000|2023-04-07 09:50:00|4315.64|4312.64|4314.84|4311.84|4315.64|4312.64|4314.84|4311.84|0
1680861300000|2023-04-07 09:55:00|4315.34|4312.34|4315.34|4312.34|4315.34|4312.34|4315.34|4312.34|0
1680861600000|2023-04-07 10:00:00|4315.64|4312.64|4315.34|4312.34|4315.64|4312.64|4315.04|4312.04|0
1680861900000|2023-04-07 10:05:00|4315.64|4312.64|4315.34|4312.34|4315.64|4312.64|4315.04|4312.04|0
1680862200000|2023-04-07 10:10:00|4315.24|4312.24|4315.34|4312.34|4315.34|4312.34|4314.84|4311.84|0
1680862500000|2023-04-07 10:15:00|4315.04|4312.04|4315.04|4312.04|4315.04|4312.04|4314.84|4311.84|0
1680862800000|2023-04-07 10:20:00|4315.24|4312.24|4315.34|4312.34|4315.34|4312.34|4315.04|4312.04|0
1680863100000|2023-04-07 10:25:00|4315.04|4312.04|4315.04|4312.04|4315.24|4312.24|4314.84|4311.84|0
1680863400000|2023-04-07 10:30:00|4315.24|4312.24|4315.04|4312.04|4315.64|4312.64|4315.04|4312.04|0
1680863700000|2023-04-07 10:35:00|4315.34|4312.34|4315.64|4312.64|4315.64|4312.64|4315.34|4312.34|0
1680864000000|2023-04-07 10:40:00|4315.04|4312.04|4315.04|4312.04|4315.64|4312.64|4315.04|4312.04|0
1680864300000|2023-04-07 10:45:00|4315.24|4312.24|4315.04|4312.04|4315.34|4312.34|4314.84|4311.84|0
1680864600000|2023-04-07 10:50:00|4315.34|4312.34|4315.34|4312.34|4315.64|4312.64|4315.34|4312.34|0
1680864900000|2023-04-07 10:55:00|4315.64|4312.64|4315.84|4312.84|4315.84|4312.84|4315.34|4312.34|0
1680865200000|2023-04-07 11:00:00|4315.64|4312.64|4315.64|4312.64|4316.14|4313.14|4315.64|4312.64|0
1680865500000|2023-04-07 11:05:00|4315.34|4312.34|4315.04|4312.04|4315.64|4312.64|4315.04|4312.04|0
1680865800000|2023-04-07 11:10:00|4315.34|4312.34|4314.54|4311.54|4315.64|4312.64|4314.54|4311.54|0
1680866100000|2023-04-07 11:15:00|4314.34|4311.34|4314.04|4311.04|4314.34|4311.34|4313.84|4310.84|0
1680866400000|2023-04-07 11:20:00|4314.34|4311.34|4315.34|4312.34|4315.34|4312.34|4314.34|4311.34|0
1680866700000|2023-04-07 11:25:00|4315.64|4312.64|4315.84|4312.84|4316.14|4313.14|4315.64|4312.64|0
1680867000000|2023-04-07 11:30:00|4316.14|4313.14|4316.34|4313.34|4316.94|4313.94|4316.14|4313.14|0
1680867300000|2023-04-07 11:35:00|4316.64|4313.64|4316.34|4313.34|4316.94|4313.94|4316.34|4313.34|0
1680867600000|2023-04-07 11:40:00|4316.14|4313.14|4315.84|4312.84|4316.34|4313.34|4315.34|4312.34|0
1680867900000|2023-04-07 11:45:00|4315.74|4312.74|4314.54|4311.54|4316.34|4313.34|4314.54|4311.54|0
1680868200000|2023-04-07 11:50:00|4314.84|4311.84|4313.54|4310.54|4314.84|4311.84|4313.24|4310.24|0
1680868500000|2023-04-07 11:55:00|4313.24|4310.24|4313.24|4310.24|4313.54|4310.54|4312.74|4309.74|0
1680868800000|2023-04-07 12:00:00|4313.04|4310.04|4310.14|4307.14|4313.04|4310.04|4309.94|4306.94|0
1680869100000|2023-04-07 12:05:00|4309.94|4306.94|4309.94|4306.94|4310.14|4307.14|4309.44|4306.44|0
1680869400000|2023-04-07 12:10:00|4310.14|4307.14|4311.44|4308.44|4311.44|4308.44|4310.14|4307.14|0
1680869700000|2023-04-07 12:15:00|4311.24|4308.24|4310.44|4307.44|4311.24|4308.24|4310.44|4307.44|0
1680870000000|2023-04-07 12:20:00|4310.74|4307.74|4313.04|4310.04|4313.04|4310.04|4310.44|4307.44|0
1680870300000|2023-04-07 12:25:00|4312.74|4309.74|4312.84|4309.84|4313.24|4310.24|4310.44|4307.44|0
1680870600000|2023-04-07 12:30:00|4313.44|4310.44|4329.44|4326.44|4333.24|4330.24|4307.44|4304.44|0
1680870900000|2023-04-07 12:35:00|4329.74|4326.74|4321.24|4318.24|4330.34|4327.34|4319.44|4316.44|0
1680871200000|2023-04-07 12:40:00|4321.54|4318.54|4324.34|4321.34|4325.64|4322.64|4319.44|4316.44|0
1680871500000|2023-04-07 12:45:00|4324.54|4321.54|4328.74|4325.74|4329.54|4326.54|4324.34|4321.34|0
1680871800000|2023-04-07 12:50:00|4328.54|4325.54|4326.44|4323.44|4328.54|4325.54|4325.64|4322.64|0
1680872100000|2023-04-07 12:55:00|4326.74|4323.74|4324.14|4321.14|4326.74|4323.74|4323.64|4320.64|0
1680872400000|2023-04-07 13:00:00|4323.84|4320.84|4326.74|4323.74|4327.24|4324.24|4323.84|4320.84|0
1680872700000|2023-04-07 13:05:00|4326.94|4323.94|4327.44|4324.44|4327.44|4324.44|4325.14|4322.14|0
1680873000000|2023-04-07 13:10:00|4327.74|4324.74|4328.34|4325.34|4329.24|4326.24|4326.14|4323.14|0
1681077600000|2023-04-09 22:00:00|4324.34|4321.34|4324.44|4321.44|4324.74|4321.74|4324.14|4321.14|0
1681077900000|2023-04-09 22:05:00|4324.54|4321.54|4325.84|4322.84|4325.84|4322.84|4323.54|4320.54|0
1681078200000|2023-04-09 22:10:00|4326.14|4323.14|4327.64|4324.64|4327.64|4324.64|4324.84|4321.84|0
1681078500000|2023-04-09 22:15:00|4327.44|4324.44|4327.64|4324.64|4329.44|4326.44|4327.44|4324.44|0
1681078800000|2023-04-09 22:20:00|4327.44|4324.44|4327.64|4324.64|4327.94|4324.94|4325.84|4322.84|0
1681079100000|2023-04-09 22:25:00|4327.94|4324.94|4327.64|4324.64|4328.24|4325.24|4327.14|4324.14|0
1681079400000|2023-04-09 22:30:00|4327.84|4324.84|4328.04|4325.04|4328.44|4325.44|4327.14|4324.14|0
1681079700000|2023-04-09 22:35:00|4328.24|4325.24|4328.44|4325.44|4328.44|4325.44|4327.94|4324.94|0
1681080000000|2023-04-09 22:40:00|4328.24|4325.24|4327.94|4324.94|4328.94|4325.94|4327.44|4324.44|0
1681080300000|2023-04-09 22:45:00|4328.24|4325.24|4327.64|4324.64|4328.44|4325.44|4327.14|4324.14|0
1681080600000|2023-04-09 22:50:00|4327.44|4324.44|4326.94|4323.94|4327.64|4324.64|4326.64|4323.64|0
1681080900000|2023-04-09 22:55:00|4326.64|4323.64|4326.94|4323.94|4327.14|4324.14|4326.34|4323.34|0
1681081200000|2023-04-09 23:00:00|4326.64|4323.64|4324.34|4321.34|4326.64|4323.64|4324.34|4321.34|0
1681081500000|2023-04-09 23:05:00|4324.44|4321.44|4322.74|4319.74|4324.54|4321.54|4322.04|4319.04|0
1681081800000|2023-04-09 23:10:00|4323.04|4320.04|4321.74|4318.74|4323.04|4320.04|4320.74|4317.74|0
1681082100000|2023-04-09 23:15:00|4321.44|4318.44|4320.94|4317.94|4322.04|4319.04|4320.94|4317.94|0
1681082400000|2023-04-09 23:20:00|4321.24|4318.24|4322.24|4319.24|4322.54|4319.54|4320.94|4317.94|0
1681082700000|2023-04-09 23:25:00|4322.34|4319.34|4321.74|4318.74|4322.34|4319.34|4321.44|4318.44|0
1681083000000|2023-04-09 23:30:00|4322.04|4319.04|4321.24|4318.24|4322.04|4319.04|4320.94|4317.94|0
1681083300000|2023-04-09 23:35:00|4320.94|4317.94|4322.04|4319.04|4322.24|4319.24|4320.54|4317.54|0
1681083600000|2023-04-09 23:40:00|4322.24|4319.24|4321.74|4318.74|4322.54|4319.54|4321.24|4318.24|0
1681083900000|2023-04-09 23:45:00|4322.04|4319.04|4322.24|4319.24|4322.54|4319.54|4321.44|4318.44|0
1681084200000|2023-04-09 23:50:00|4322.54|4319.54|4322.04|4319.04|4322.74|4319.74|4322.04|4319.04|0
1681084500000|2023-04-09 23:55:00|4321.74|4318.74|4321.44|4318.44|4322.04|4319.04|4321.24|4318.24|0
1681084800000|2023-04-10 00:00:00|4321.34|4318.34|4322.24|4319.24|4322.24|4319.24|4320.74|4317.74|0
1681085100000|2023-04-10 00:05:00|4322.54|4319.54|4323.54|4320.54|4323.84|4320.84|4322.54|4319.54|0
1681085400000|2023-04-10 00:10:00|4323.24|4320.24|4323.54|4320.54|4324.04|4321.04|4322.74|4319.74|0
1681085700000|2023-04-10 00:15:00|4322.74|4319.74|4321.44|4318.44|4322.74|4319.74|4321.24|4318.24|0
1681086000000|2023-04-10 00:20:00|4321.74|4318.74|4319.64|4316.64|4321.74|4318.74|4319.14|4316.14|0
1681086300000|2023-04-10 00:25:00|4319.94|4316.94|4318.94|4315.94|4319.94|4316.94|4318.14|4315.14|0
1681086600000|2023-04-10 00:30:00|4319.14|4316.14|4318.14|4315.14|4319.14|4316.14|4317.84|4314.84|0
1681086900000|2023-04-10 00:35:00|4318.34|4315.34|4318.34|4315.34|4318.64|4315.64|4317.64|4314.64|0
1681087200000|2023-04-10 00:40:00|4318.64|4315.64|4319.14|4316.14|4319.44|4316.44|4318.34|4315.34|0
1681087500000|2023-04-10 00:45:00|4318.94|4315.94|4319.14|4316.14|4319.64|4316.64|4318.34|4315.34|0
1681087800000|2023-04-10 00:50:00|4319.04|4316.04|4318.64|4315.64|4319.44|4316.44|4318.34|4315.34|0
1681088100000|2023-04-10 00:55:00|4318.94|4315.94|4318.34|4315.34|4319.14|4316.14|4318.34|4315.34|0
1681088400000|2023-04-10 01:00:00|4318.64|4315.64|4318.94|4315.94|4319.14|4316.14|4318.34|4315.34|0
1681088700000|2023-04-10 01:05:00|4319.14|4316.14|4319.14|4316.14|4319.64|4316.64|4318.94|4315.94|0
1681089000000|2023-04-10 01:10:00|4319.44|4316.44|4319.14|4316.14|4319.64|4316.64|4318.34|4315.34|0
1681089300000|2023-04-10 01:15:00|4318.94|4315.94|4319.14|4316.14|4319.64|4316.64|4318.64|4315.64|0
1681089600000|2023-04-10 01:20:00|4318.94|4315.94|4318.14|4315.14|4319.14|4316.14|4317.84|4314.84|0
1681089900000|2023-04-10 01:25:00|4317.84|4314.84|4318.34|4315.34|4318.34|4315.34|4317.34|4314.34|0
1681090200000|2023-04-10 01:30:00|4318.64|4315.64|4318.64|4315.64|4318.94|4315.94|4318.34|4315.34|0
1681090500000|2023-04-10 01:35:00|4318.54|4315.54|4318.64|4315.64|4318.94|4315.94|4318.34|4315.34|0
1681090800000|2023-04-10 01:40:00|4318.94|4315.94|4319.14|4316.14|4319.14|4316.14|4318.64|4315.64|0
1681091100000|2023-04-10 01:45:00|4319.44|4316.44|4319.44|4316.44|4319.44|4316.44|4318.94|4315.94|0
1681091400000|2023-04-10 01:50:00|4319.14|4316.14|4319.94|4316.94|4320.24|4317.24|4319.14|4316.14|0
1681091700000|2023-04-10 01:55:00|4319.64|4316.64|4319.64|4316.64|4319.94|4316.94|4319.44|4316.44|0
1681092000000|2023-04-10 02:00:00|4319.44|4316.44|4319.44|4316.44|4319.44|4316.44|4318.94|4315.94|0
1681092300000|2023-04-10 02:05:00|4319.14|4316.14|4319.64|4316.64|4319.94|4316.94|4318.94|4315.94|0
1681092600000|2023-04-10 02:10:00|4319.54|4316.54|4320.24|4317.24|4320.44|4317.44|4319.44|4316.44|0
1681092900000|2023-04-10 02:15:00|4319.94|4316.94|4319.14|4316.14|4320.04|4317.04|4318.94|4315.94|0
1681093200000|2023-04-10 02:20:00|4319.44|4316.44|4319.14|4316.14|4319.94|4316.94|4319.14|4316.14|0
1681093500000|2023-04-10 02:25:00|4318.94|4315.94|4319.44|4316.44|4319.44|4316.44|4318.94|4315.94|0
1681093800000|2023-04-10 02:30:00|4318.94|4315.94|4317.14|4314.14|4319.14|4316.14|4316.84|4313.84|0
1681094100000|2023-04-10 02:35:00|4317.34|4314.34|4316.34|4313.34|4317.84|4314.84|4315.84|4312.84|0
1681094400000|2023-04-10 02:40:00|4316.54|4313.54|4316.84|4313.84|4316.84|4313.84|4316.34|4313.34|0
1681094700000|2023-04-10 02:45:00|4316.54|4313.54|4316.54|4313.54|4316.54|4313.54|4316.34|4313.34|0
1681095000000|2023-04-10 02:50:00|4316.74|4313.74|4318.14|4315.14|4318.14|4315.14|4316.74|4313.74|0
1681095300000|2023-04-10 02:55:00|4317.84|4314.84|4317.84|4314.84|4318.14|4315.14|4317.84|4314.84|0
1681095600000|2023-04-10 03:00:00|4318.14|4315.14|4317.84|4314.84|4318.14|4315.14|4317.64|4314.64|0
1681095900000|2023-04-10 03:05:00|4317.64|4314.64|4318.14|4315.14|4318.34|4315.34|4317.64|4314.64|0
1681096200000|2023-04-10 03:10:00|4318.34|4315.34|4318.34|4315.34|4318.34|4315.34|4317.84|4314.84|0
1681096500000|2023-04-10 03:15:00|4318.14|4315.14|4318.14|4315.14|4318.34|4315.34|4317.84|4314.84|0
1681096800000|2023-04-10 03:20:00|4317.84|4314.84|4317.64|4314.64|4318.14|4315.14|4317.64|4314.64|0
1681097100000|2023-04-10 03:25:00|4317.34|4314.34|4317.64|4314.64|4317.64|4314.64|4317.34|4314.34|0
1681097400000|2023-04-10 03:30:00|4317.34|4314.34|4317.34|4314.34|4317.64|4314.64|4317.14|4314.14|0
1681097700000|2023-04-10 03:35:00|4317.64|4314.64|4317.84|4314.84|4318.34|4315.34|4317.64|4314.64|0
1681098000000|2023-04-10 03:40:00|4317.64|4314.64|4317.14|4314.14|4317.84|4314.84|4317.14|4314.14|0
1681098300000|2023-04-10 03:45:00|4316.94|4313.94|4318.14|4315.14|4318.14|4315.14|4316.54|4313.54|0
1681098600000|2023-04-10 03:50:00|4318.04|4315.04|4317.84|4314.84|4318.04|4315.04|4317.84|4314.84|0
1681098900000|2023-04-10 03:55:00|4318.14|4315.14|4317.34|4314.34|4318.14|4315.14|4317.34|4314.34|0
1681099200000|2023-04-10 04:00:00|4317.64|4314.64|4316.54|4313.54|4317.64|4314.64|4316.34|4313.34|0
1681099500000|2023-04-10 04:05:00|4316.34|4313.34|4316.84|4313.84|4316.84|4313.84|4316.34|4313.34|0
1681099800000|2023-04-10 04:10:00|4316.54|4313.54|4316.84|4313.84|4317.14|4314.14|4316.54|4313.54|0
1681100100000|2023-04-10 04:15:00|4317.14|4314.14|4317.34|4314.34|4317.64|4314.64|4316.84|4313.84|0
1681100400000|2023-04-10 04:20:00|4317.64|4314.64|4316.84|4313.84|4317.64|4314.64|4316.84|4313.84|0
1681100700000|2023-04-10 04:25:00|4317.14|4314.14|4316.84|4313.84|4317.14|4314.14|4316.84|4313.84|0
1681101000000|2023-04-10 04:30:00|4317.14|4314.14|4318.14|4315.14|4318.34|4315.34|4316.84|4313.84|0
1681101300000|2023-04-10 04:35:00|4318.04|4315.04|4317.84|4314.84|4318.34|4315.34|4317.64|4314.64|0
1681101600000|2023-04-10 04:40:00|4317.64|4314.64|4317.34|4314.34|4317.84|4314.84|4317.34|4314.34|0
1681101900000|2023-04-10 04:45:00|4317.64|4314.64|4317.34|4314.34|4317.64|4314.64|4317.14|4314.14|0
1681102200000|2023-04-10 04:50:00|4317.14|4314.14|4317.34|4314.34|4317.64|4314.64|4317.14|4314.14|0
1681102500000|2023-04-10 04:55:00|4317.24|4314.24|4316.84|4313.84|4317.34|4314.34|4316.54|4313.54|0
1681102800000|2023-04-10 05:00:00|4317.14|4314.14|4316.54|4313.54|4317.14|4314.14|4316.34|4313.34|0
1681103100000|2023-04-10 05:05:00|4316.34|4313.34|4316.04|4313.04|4316.34|4313.34|4315.84|4312.84|0
1681103400000|2023-04-10 05:10:00|4316.34|4313.34|4315.84|4312.84|4316.34|4313.34|4315.84|4312.84|0
1681103700000|2023-04-10 05:15:00|4316.04|4313.04|4315.54|4312.54|4316.04|4313.04|4315.34|4312.34|0
1681104000000|2023-04-10 05:20:00|4315.34|4312.34|4316.34|4313.34|4316.34|4313.34|4315.04|4312.04|0
1681104300000|2023-04-10 05:25:00|4316.04|4313.04|4316.54|4313.54|4316.84|4313.84|4315.84|4312.84|0
1681104600000|2023-04-10 05:30:00|4316.84|4313.84|4317.14|4314.14|4317.14|4314.14|4316.34|4313.34|0
1681104900000|2023-04-10 05:35:00|4317.34|4314.34|4316.34|4313.34|4317.34|4314.34|4316.04|4313.04|0
1681105200000|2023-04-10 05:40:00|4316.54|4313.54|4316.04|4313.04|4316.54|4313.54|4315.84|4312.84|0
1681105500000|2023-04-10 05:45:00|4315.84|4312.84|4315.84|4312.84|4316.34|4313.34|4315.54|4312.54|0
1681105800000|2023-04-10 05:50:00|4316.04|4313.04|4314.74|4311.74|4316.04|4313.04|4314.54|4311.54|0
1681106100000|2023-04-10 05:55:00|4314.94|4311.94|4315.04|4312.04|4315.04|4312.04|4314.54|4311.54|0
1681106400000|2023-04-10 06:00:00|4314.74|4311.74|4314.04|4311.04|4315.04|4312.04|4314.04|4311.04|0
1681106700000|2023-04-10 06:05:00|4314.24|4311.24|4313.74|4310.74|4314.54|4311.54|4313.24|4310.24|0
1681107000000|2023-04-10 06:10:00|4314.04|4311.04|4314.54|4311.54|4315.34|4312.34|4314.04|4311.04|0
1681107300000|2023-04-10 06:15:00|4314.74|4311.74|4314.04|4311.04|4315.04|4312.04|4314.04|4311.04|0
1681107600000|2023-04-10 06:20:00|4314.24|4311.24|4314.24|4311.24|4314.24|4311.24|4313.44|4310.44|0
1681107900000|2023-04-10 06:25:00|4314.04|4311.04|4314.24|4311.24|4314.24|4311.24|4313.74|4310.74|0
1681108200000|2023-04-10 06:30:00|4314.54|4311.54|4315.54|4312.54|4315.84|4312.84|4314.54|4311.54|0
1681108500000|2023-04-10 06:35:00|4315.84|4312.84|4315.54|4312.54|4315.84|4312.84|4315.34|4312.34|0
1681108800000|2023-04-10 06:40:00|4315.84|4312.84|4314.54|4311.54|4315.84|4312.84|4314.24|4311.24|0
1681109100000|2023-04-10 06:45:00|4314.24|4311.24|4314.74|4311.74|4315.54|4312.54|4314.24|4311.24|0
1681109400000|2023-04-10 06:50:00|4315.04|4312.04|4314.94|4311.94|4315.04|4312.04|4314.54|4311.54|0
1681109700000|2023-04-10 06:55:00|4314.74|4311.74|4313.44|4310.44|4315.04|4312.04|4313.24|4310.24|0
1681110000000|2023-04-10 07:00:00|4313.74|4310.74|4313.24|4310.24|4313.74|4310.74|4312.94|4309.94|0
1681110300000|2023-04-10 07:05:00|4313.14|4310.14|4313.74|4310.74|4314.04|4311.04|4312.94|4309.94|0
1681110600000|2023-04-10 07:10:00|4314.04|4311.04|4313.74|4310.74|4314.04|4311.04|4313.44|4310.44|0
1681110900000|2023-04-10 07:15:00|4313.84|4310.84|4314.24|4311.24|4314.74|4311.74|4313.74|4310.74|0
1681111200000|2023-04-10 07:20:00|4314.04|4311.04|4314.74|4311.74|4314.74|4311.74|4314.04|4311.04|0
1681111500000|2023-04-10 07:25:00|4315.04|4312.04|4314.24|4311.24|4315.34|4312.34|4314.24|4311.24|0
1681111800000|2023-04-10 07:30:00|4314.34|4311.34|4313.44|4310.44|4314.54|4311.54|4313.44|4310.44|0
1681112100000|2023-04-10 07:35:00|4313.74|4310.74|4313.44|4310.44|4313.74|4310.74|4313.24|4310.24|0
1681112400000|2023-04-10 07:40:00|4313.74|4310.74|4314.54|4311.54|4314.54|4311.54|4313.74|4310.74|0
1681112700000|2023-04-10 07:45:00|4314.24|4311.24|4314.74|4311.74|4314.74|4311.74|4314.24|4311.24|0
1681113000000|2023-04-10 07:50:00|4315.04|4312.04|4316.04|4313.04|4316.34|4313.34|4314.74|4311.74|0
1681113300000|2023-04-10 07:55:00|4316.34|4313.34|4316.34|4313.34|4316.34|4313.34|4316.04|4313.04|0
1681113600000|2023-04-10 08:00:00|4316.54|4313.54|4316.54|4313.54|4316.84|4313.84|4316.34|4313.34|0
1681113900000|2023-04-10 08:05:00|4316.44|4313.44|4317.64|4314.64|4317.64|4314.64|4316.34|4313.34|0
1681114200000|2023-04-10 08:10:00|4317.34|4314.34|4317.34|4314.34|4317.84|4314.84|4317.14|4314.14|0
1681114500000|2023-04-10 08:15:00|4317.14|4314.14|4316.34|4313.34|4317.34|4314.34|4315.54|4312.54|0
1681114800000|2023-04-10 08:20:00|4316.04|4313.04|4315.54|4312.54|4316.34|4313.34|4315.54|4312.54|0
1681115100000|2023-04-10 08:25:00|4315.84|4312.84|4315.34|4312.34|4315.84|4312.84|4315.34|4312.34|0
1681115400000|2023-04-10 08:30:00|4315.54|4312.54|4316.04|4313.04|4316.34|4313.34|4315.54|4312.54|0
1681115700000|2023-04-10 08:35:00|4316.34|4313.34|4316.34|4313.34|4316.34|4313.34|4315.84|4312.84|0
1681116000000|2023-04-10 08:40:00|4316.54|4313.54|4316.84|4313.84|4316.84|4313.84|4316.04|4313.04|0
1681116300000|2023-04-10 08:45:00|4317.14|4314.14|4317.14|4314.14|4317.34|4314.34|4316.84|4313.84|0
1681116600000|2023-04-10 08:50:00|4317.24|4314.24|4317.34|4314.34|4317.34|4314.34|4316.54|4313.54|0
1681116900000|2023-04-10 08:55:00|4317.44|4314.44|4318.14|4315.14|4318.14|4315.14|4317.44|4314.44|0
1681117200000|2023-04-10 09:00:00|4318.34|4315.34|4318.14|4315.14|4318.34|4315.34|4318.14|4315.14|0
1681117500000|2023-04-10 09:05:00|4317.84|4314.84|4317.84|4314.84|4318.14|4315.14|4317.84|4314.84|0
1681117800000|2023-04-10 09:10:00|4318.14|4315.14|4319.44|4316.44|4319.64|4316.64|4317.84|4314.84|0
1681118100000|2023-04-10 09:15:00|4319.24|4316.24|4319.14|4316.14|4319.64|4316.64|4319.14|4316.14|0
1681118400000|2023-04-10 09:20:00|4319.44|4316.44|4319.14|4316.14|4319.44|4316.44|4319.14|4316.14|0
1681118700000|2023-04-10 09:25:00|4319.44|4316.44|4319.64|4316.64|4319.64|4316.64|4319.14|4316.14|0
1681119000000|2023-04-10 09:30:00|4319.94|4316.94|4319.94|4316.94|4320.24|4317.24|4319.44|4316.44|0
1681119300000|2023-04-10 09:35:00|4320.24|4317.24|4320.24|4317.24|4320.44|4317.44|4319.94|4316.94|0
1681119600000|2023-04-10 09:40:00|4320.04|4317.04|4320.74|4317.74|4320.74|4317.74|4319.94|4316.94|0
1681119900000|2023-04-10 09:45:00|4320.94|4317.94|4320.44|4317.44|4321.24|4318.24|4320.44|4317.44|0
1681120200000|2023-04-10 09:50:00|4320.74|4317.74|4319.14|4316.14|4320.74|4317.74|4319.14|4316.14|0
1681120500000|2023-04-10 09:55:00|4319.24|4316.24|4319.64|4316.64|4319.64|4316.64|4318.94|4315.94|0
1681120800000|2023-04-10 10:00:00|4319.44|4316.44|4320.34|4317.34|4320.34|4317.34|4319.44|4316.44|0
1681121100000|2023-04-10 10:05:00|4320.24|4317.24|4319.94|4316.94|4320.24|4317.24|4319.94|4316.94|0
1681121400000|2023-04-10 10:10:00|4319.84|4316.84|4319.94|4316.94|4319.94|4316.94|4319.14|4316.14|0
1681121700000|2023-04-10 10:15:00|4320.04|4317.04|4320.24|4317.24|4320.74|4317.74|4319.94|4316.94|0
1681122000000|2023-04-10 10:20:00|4320.44|4317.44|4320.24|4317.24|4320.74|4317.74|4319.94|4316.94|0
1681122300000|2023-04-10 10:25:00|4319.94|4316.94|4319.64|4316.64|4320.24|4317.24|4319.64|4316.64|0
1681122600000|2023-04-10 10:30:00|4319.94|4316.94|4320.44|4317.44|4320.44|4317.44|4319.14|4316.14|0
1681122900000|2023-04-10 10:35:00|4320.24|4317.24|4320.44|4317.44|4320.74|4317.74|4319.94|4316.94|0
1681123200000|2023-04-10 10:40:00|4320.74|4317.74|4320.24|4317.24|4320.74|4317.74|4319.94|4316.94|0
1681123500000|2023-04-10 10:45:00|4319.94|4316.94|4319.64|4316.64|4320.44|4317.44|4319.44|4316.44|0
1681123800000|2023-04-10 10:50:00|4319.94|4316.94|4319.44|4316.44|4319.94|4316.94|4319.44|4316.44|0
1681124100000|2023-04-10 10:55:00|4319.14|4316.14|4319.14|4316.14|4319.44|4316.44|4318.94|4315.94|0
1681124400000|2023-04-10 11:00:00|4318.94|4315.94|4318.64|4315.64|4319.14|4316.14|4318.14|4315.14|0
1681124700000|2023-04-10 11:05:00|4318.94|4315.94|4319.14|4316.14|4319.14|4316.14|4318.14|4315.14|0
1681125000000|2023-04-10 11:10:00|4319.44|4316.44|4318.34|4315.34|4319.44|4316.44|4318.34|4315.34|0
1681125300000|2023-04-10 11:15:00|4318.14|4315.14|4317.34|4314.34|4318.94|4315.94|4317.34|4314.34|0
1681125600000|2023-04-10 11:20:00|4317.14|4314.14|4315.04|4312.04|4317.34|4314.34|4314.74|4311.74|0
1681125900000|2023-04-10 11:25:00|4315.34|4312.34|4311.64|4308.64|4315.34|4312.34|4311.64|4308.64|0
1681126200000|2023-04-10 11:30:00|4311.44|4308.44|4309.14|4306.14|4311.44|4308.44|4308.54|4305.54|0
1681126500000|2023-04-10 11:35:00|4308.84|4305.84|4309.14|4306.14|4309.84|4306.84|4307.84|4304.84|0
1681126800000|2023-04-10 11:40:00|4308.84|4305.84|4309.84|4306.84|4309.84|4306.84|4308.54|4305.54|0
1681127100000|2023-04-10 11:45:00|4309.64|4306.64|4309.34|4306.34|4309.84|4306.84|4308.34|4305.34|0
1681127400000|2023-04-10 11:50:00|4309.64|4306.64|4310.44|4307.44|4310.64|4307.64|4309.44|4306.44|0
1681127700000|2023-04-10 11:55:00|4310.64|4307.64|4310.64|4307.64|4310.64|4307.64|4309.84|4306.84|0
1681128000000|2023-04-10 12:00:00|4310.94|4307.94|4307.04|4304.04|4310.94|4307.94|4306.74|4303.74|0
1681128300000|2023-04-10 12:05:00|4306.74|4303.74|4306.04|4303.04|4306.74|4303.74|4305.24|4302.24|0
1681128600000|2023-04-10 12:10:00|4305.74|4302.74|4304.74|4301.74|4306.04|4303.04|4303.94|4300.94|0
1681128900000|2023-04-10 12:15:00|4304.44|4301.44|4297.24|4294.24|4304.74|4301.74|4296.74|4293.74|0
1681129200000|2023-04-10 12:20:00|4296.94|4293.94|4295.14|4292.14|4297.24|4294.24|4294.44|4291.44|0
1681129500000|2023-04-10 12:25:00|4294.94|4291.94|4295.94|4292.94|4296.74|4293.74|4294.94|4291.94|0
1681129800000|2023-04-10 12:30:00|4295.84|4292.84|4293.34|4290.34|4296.44|4293.44|4293.14|4290.14|0
1681130100000|2023-04-10 12:35:00|4293.64|4290.64|4294.94|4291.94|4295.64|4292.64|4293.54|4290.54|0
1681130400000|2023-04-10 12:40:00|4295.14|4292.14|4295.94|4292.94|4296.44|4293.44|4294.94|4291.94|0
1681130700000|2023-04-10 12:45:00|4295.64|4292.64|4294.14|4291.14|4295.64|4292.64|4294.14|4291.14|0
1681131000000|2023-04-10 12:50:00|4293.84|4290.84|4294.14|4291.14|4294.94|4291.94|4293.14|4290.14|0
1681131300000|2023-04-10 12:55:00|4293.84|4290.84|4293.14|4290.14|4294.44|4291.44|4292.34|4289.34|0
1681131600000|2023-04-10 13:00:00|4292.84|4289.84|4294.14|4291.14|4294.44|4291.44|4292.04|4289.04|0
1681131900000|2023-04-10 13:05:00|4293.84|4290.84|4293.64|4290.64|4294.14|4291.14|4291.84|4288.84|0
1681132200000|2023-04-10 13:10:00|4293.34|4290.34|4294.14|4291.14|4294.94|4291.94|4293.34|4290.34|0
1681132500000|2023-04-10 13:15:00|4293.84|4290.84|4292.84|4289.84|4294.14|4291.14|4292.74|4289.74|0
1681132800000|2023-04-10 13:20:00|4292.64|4289.64|4293.14|4290.14|4293.84|4290.84|4292.64|4289.64|0
1681133100000|2023-04-10 13:25:00|4292.84|4289.84|4291.04|4288.04|4293.14|4290.14|4288.44|4285.44|0
1681133400000|2023-04-10 13:30:00|4290.74|4287.74|4287.94|4284.94|4293.34|4290.34|4285.34|4282.34|0
1681133700000|2023-04-10 13:35:00|4287.74|4284.74|4288.44|4285.44|4288.44|4285.44|4284.04|4281.04|0
1681134000000|2023-04-10 13:40:00|4288.74|4285.74|4292.04|4289.04|4292.64|4289.64|4287.44|4284.44|0
1681134300000|2023-04-10 13:45:00|4292.34|4289.34|4288.74|4285.74|4293.14|4290.14|4288.24|4285.24|0
1681134600000|2023-04-10 13:50:00|4288.44|4285.44|4287.94|4284.94|4290.04|4287.04|4285.84|4282.84|0
1681134900000|2023-04-10 13:55:00|4288.44|4285.44|4286.64|4283.64|4289.74|4286.74|4284.64|4281.64|0
1681135200000|2023-04-10 14:00:00|4286.44|4283.44|4292.34|4289.34|4292.64|4289.64|4284.64|4281.64|0
1681135500000|2023-04-10 14:05:00|4292.64|4289.64|4292.34|4289.34|4293.14|4290.14|4290.04|4287.04|0
1681135800000|2023-04-10 14:10:00|4292.64|4289.64|4292.64|4289.64|4294.44|4291.44|4291.34|4288.34|0
1681136100000|2023-04-10 14:15:00|4292.84|4289.84|4291.64|4288.64|4295.44|4292.44|4291.64|4288.64|0
1681136400000|2023-04-10 14:20:00|4291.84|4288.84|4290.84|4287.84|4292.14|4289.14|4289.74|4286.74|0
1681136700000|2023-04-10 14:25:00|4290.54|4287.54|4288.54|4285.54|4291.84|4288.84|4286.94|4283.94|0
1681137000000|2023-04-10 14:30:00|4288.74|4285.74|4292.34|4289.34|4292.84|4289.84|4288.54|4285.54|0
1681137300000|2023-04-10 14:35:00|4292.64|4289.64|4295.24|4292.24|4297.04|4294.04|4292.34|4289.34|0
1681137600000|2023-04-10 14:40:00|4295.44|4292.44|4297.54|4294.54|4298.04|4295.04|4293.14|4290.14|0
1681137900000|2023-04-10 14:45:00|4297.24|4294.24|4295.44|4292.44|4297.54|4294.54|4293.94|4290.94|0
1681138200000|2023-04-10 14:50:00|4294.94|4291.94|4293.44|4290.44|4294.94|4291.94|4292.14|4289.14|0
1681138500000|2023-04-10 14:55:00|4293.64|4290.64|4291.04|4288.04|4294.44|4291.44|4290.54|4287.54|0
1681138800000|2023-04-10 15:00:00|4291.34|4288.34|4294.94|4291.94|4296.74|4293.74|4291.04|4288.04|0
1681139100000|2023-04-10 15:05:00|4295.24|4292.24|4295.94|4292.94|4297.04|4294.04|4294.64|4291.64|0
1681139400000|2023-04-10 15:10:00|4296.24|4293.24|4298.84|4295.84|4299.34|4296.34|4295.94|4292.94|0
1681139700000|2023-04-10 15:15:00|4299.34|4296.34|4298.34|4295.34|4300.14|4297.14|4297.54|4294.54|0
1681140000000|2023-04-10 15:20:00|4298.04|4295.04|4296.54|4293.54|4299.84|4296.84|4296.24|4293.24|0
1681140300000|2023-04-10 15:25:00|4296.74|4293.74|4298.04|4295.04|4298.04|4295.04|4295.94|4292.94|0
1681140600000|2023-04-10 15:30:00|4298.34|4295.34|4299.64|4296.64|4299.84|4296.84|4297.74|4294.74|0
1681140900000|2023-04-10 15:35:00|4299.34|4296.34|4301.44|4298.44|4301.44|4298.44|4298.54|4295.54|0
1681141200000|2023-04-10 15:40:00|4301.64|4298.64|4301.64|4298.64|4302.14|4299.14|4299.84|4296.84|0
1681141500000|2023-04-10 15:45:00|4301.14|4298.14|4301.14|4298.14|4301.64|4298.64|4299.64|4296.64|0
1681141800000|2023-04-10 15:50:00|4300.84|4297.84|4297.74|4294.74|4301.44|4298.44|4297.54|4294.54|0
1681142100000|2023-04-10 15:55:00|4297.54|4294.54|4294.14|4291.14|4297.54|4294.54|4293.94|4290.94|0
1681142400000|2023-04-10 16:00:00|4293.94|4290.94|4290.84|4287.84|4294.44|4291.44|4289.04|4286.04|0
1681142700000|2023-04-10 16:05:00|4290.54|4287.54|4289.74|4286.74|4290.54|4287.54|4286.74|4283.74|0
1681143000000|2023-04-10 16:10:00|4289.54|4286.54|4289.04|4286.04|4291.04|4288.04|4288.54|4285.54|0
1681143300000|2023-04-10 16:15:00|4288.74|4285.74|4291.04|4288.04|4291.34|4288.34|4288.74|4285.74|0
1681143600000|2023-04-10 16:20:00|4291.34|4288.34|4292.84|4289.84|4293.44|4290.44|4291.34|4288.34|0
1681143900000|2023-04-10 16:25:00|4292.64|4289.64|4293.14|4290.14|4294.44|4291.44|4292.64|4289.64|0
1681144200000|2023-04-10 16:30:00|4293.44|4290.44|4297.24|4294.24|4298.34|4295.34|4293.44|4290.44|0
1681144500000|2023-04-10 16:35:00|4297.74|4294.74|4305.54|4302.54|4307.04|4304.04|4297.74|4294.74|0
1681144800000|2023-04-10 16:40:00|4305.74|4302.74|4306.04|4303.04|4307.04|4304.04|4304.24|4301.24|0
1681145100000|2023-04-10 16:45:00|4306.34|4303.34|4306.84|4303.84|4308.34|4305.34|4306.04|4303.04|0
1681145400000|2023-04-10 16:50:00|4307.04|4304.04|4306.34|4303.34|4308.14|4305.14|4305.74|4302.74|0
1681145700000|2023-04-10 16:55:00|4306.04|4303.04|4308.14|4305.14|4308.14|4305.14|4306.04|4303.04|0
1681146000000|2023-04-10 17:00:00|4308.34|4305.34|4308.14|4305.14|4310.44|4307.44|4307.54|4304.54|0
1681146300000|2023-04-10 17:05:00|4308.34|4305.34|4310.44|4307.44|4311.24|4308.24|4307.54|4304.54|0
1681146600000|2023-04-10 17:10:00|4310.64|4307.64|4311.44|4308.44|4313.04|4310.04|4310.14|4307.14|0
1681146900000|2023-04-10 17:15:00|4311.54|4308.54|4311.74|4308.74|4313.54|4310.54|4310.94|4307.94|0
1681147200000|2023-04-10 17:20:00|4311.44|4308.44|4309.94|4306.94|4312.44|4309.44|4309.44|4306.44|0
1681147500000|2023-04-10 17:25:00|4310.14|4307.14|4312.24|4309.24|4312.24|4309.24|4309.94|4306.94|0
1681147800000|2023-04-10 17:30:00|4312.44|4309.44|4311.74|4308.74|4313.04|4310.04|4310.94|4307.94|0
1681148100000|2023-04-10 17:35:00|4311.94|4308.94|4309.14|4306.14|4311.94|4308.94|4308.84|4305.84|0
1681148400000|2023-04-10 17:40:00|4309.44|4306.44|4309.44|4306.44|4309.64|4306.64|4307.04|4304.04|0
1681148700000|2023-04-10 17:45:00|4309.64|4306.64|4313.04|4310.04|4314.04|4311.04|4309.14|4306.14|0
1681149000000|2023-04-10 17:50:00|4313.24|4310.24|4310.94|4307.94|4313.54|4310.54|4310.64|4307.64|0
1681149300000|2023-04-10 17:55:00|4310.44|4307.44|4311.44|4308.44|4312.44|4309.44|4310.14|4307.14|0
1681149600000|2023-04-10 18:00:00|4311.94|4308.94|4311.44|4308.44|4311.94|4308.94|4309.14|4306.14|0
1681149900000|2023-04-10 18:05:00|4311.74|4308.74|4310.94|4307.94|4313.54|4310.54|4310.94|4307.94|0
1681150200000|2023-04-10 18:10:00|4310.64|4307.64|4313.24|4310.24|4314.04|4311.04|4310.14|4307.14|0
1681150500000|2023-04-10 18:15:00|4313.54|4310.54|4315.04|4312.04|4316.14|4313.14|4313.24|4310.24|0
1681150800000|2023-04-10 18:20:00|4314.94|4311.94|4313.54|4310.54|4316.14|4313.14|4313.54|4310.54|0
1681151100000|2023-04-10 18:25:00|4313.24|4310.24|4313.04|4310.04|4314.04|4311.04|4312.24|4309.24|0
1681151400000|2023-04-10 18:30:00|4313.14|4310.14|4312.74|4309.74|4315.04|4312.04|4312.24|4309.24|0
1681151700000|2023-04-10 18:35:00|4313.04|4310.04|4312.24|4309.24|4313.24|4310.24|4311.24|4308.24|0
1681152000000|2023-04-10 18:40:00|4311.94|4308.94|4309.94|4306.94|4312.44|4309.44|4309.44|4306.44|0
1681152300000|2023-04-10 18:45:00|4309.64|4306.64|4310.94|4307.94|4311.44|4308.44|4309.44|4306.44|0
1681152600000|2023-04-10 18:50:00|4311.24|4308.24|4313.04|4310.04|4314.54|4311.54|4311.24|4308.24|0
1681152900000|2023-04-10 18:55:00|4313.24|4310.24|4316.14|4313.14|4316.84|4313.84|4313.04|4310.04|0
1681153200000|2023-04-10 19:00:00|4316.34|4313.34|4316.34|4313.34|4318.14|4315.14|4315.04|4312.04|0
1681153500000|2023-04-10 19:05:00|4316.64|4313.64|4316.34|4313.34|4316.84|4313.84|4314.54|4311.54|0
1681153800000|2023-04-10 19:10:00|4316.64|4313.64|4313.74|4310.74|4317.14|4314.14|4313.54|4310.54|0
1681154100000|2023-04-10 19:15:00|4314.04|4311.04|4316.14|4313.14|4316.34|4313.34|4313.74|4310.74|0
1681154400000|2023-04-10 19:20:00|4316.34|4313.34|4313.54|4310.54|4316.64|4313.64|4313.24|4310.24|0
1681154700000|2023-04-10 19:25:00|4313.74|4310.74|4312.74|4309.74|4314.34|4311.34|4312.74|4309.74|0
1681155000000|2023-04-10 19:30:00|4312.84|4309.84|4313.24|4310.24|4315.34|4312.34|4312.74|4309.74|0
1681155300000|2023-04-10 19:35:00|4313.04|4310.04|4314.84|4311.84|4315.04|4312.04|4311.94|4308.94|0
1681155600000|2023-04-10 19:40:00|4314.54|4311.54|4315.04|4312.04|4317.14|4314.14|4314.54|4311.54|0
1681155900000|2023-04-10 19:45:00|4314.84|4311.84|4317.34|4314.34|4317.94|4314.94|4313.54|4310.54|0
1681156200000|2023-04-10 19:50:00|4317.94|4314.94|4315.34|4312.34|4318.44|4315.44|4315.04|4312.04|0
1681156500000|2023-04-10 19:55:00|4315.54|4312.54|4324.84|4321.84|4325.04|4322.04|4315.34|4312.34|0
1681156800000|2023-04-10 20:00:00|4324.54|4321.54|4327.14|4324.14|4327.34|4324.34|4322.44|4319.44|0
1681157100000|2023-04-10 20:05:00|4327.34|4324.34|4327.94|4324.94|4328.64|4325.64|4326.84|4323.84|0
1681157400000|2023-04-10 20:10:00|4328.14|4325.14|4327.94|4324.94|4328.24|4325.24|4327.14|4324.14|0
1681157700000|2023-04-10 20:15:00|4328.14|4325.14|4327.64|4324.64|4328.14|4325.14|4327.14|4324.14|0
1681158000000|2023-04-10 20:20:00|4327.94|4324.94|4327.14|4324.14|4327.94|4324.94|4327.14|4324.14|0
1681158300000|2023-04-10 20:25:00|4327.34|4324.34|4327.64|4324.64|4327.94|4324.94|4327.14|4324.14|0
1681158600000|2023-04-10 20:30:00|4327.94|4324.94|4328.14|4325.14|4328.94|4325.94|4327.94|4324.94|0
1681158900000|2023-04-10 20:35:00|4327.94|4324.94|4327.94|4324.94|4328.14|4325.14|4327.94|4324.94|0
1681159200000|2023-04-10 20:40:00|4328.14|4325.14|4328.14|4325.14|4328.44|4325.44|4327.64|4324.64|0
1681159500000|2023-04-10 20:45:00|4327.64|4324.64|4327.34|4324.34|4327.64|4324.64|4327.14|4324.14|0
1681159800000|2023-04-10 20:50:00|4327.14|4324.14|4327.14|4324.14|4327.34|4324.34|4327.14|4324.14|0
1681160100000|2023-04-10 20:55:00|4327.04|4324.04|4326.74|4323.74|4327.04|4324.04|4326.44|4323.44|0
1681160400000|2023-04-10 21:00:00|4326.84|4323.84|4326.84|4323.84|4326.94|4323.94|4326.54|4323.54|0
1681160700000|2023-04-10 21:05:00|4326.74|4323.74|4325.94|4322.94|4326.94|4323.94|4325.84|4322.84|0
1681161000000|2023-04-10 21:10:00|4325.84|4322.84|4325.64|4322.64|4325.94|4322.94|4325.44|4322.44|0
1681161300000|2023-04-10 21:15:00|4325.54|4322.54|4325.94|4322.94|4325.94|4322.94|4325.54|4322.54|0
1681161600000|2023-04-10 21:20:00|4326.04|4323.04|4325.84|4322.84|4326.04|4323.04|4325.84|4322.84|0
1681161900000|2023-04-10 21:25:00|4325.74|4322.74|4325.84|4322.84|4325.84|4322.84|4325.54|4322.54|0
1681162200000|2023-04-10 21:30:00|4325.94|4322.94|4325.84|4322.84|4325.94|4322.94|4325.64|4322.64|0
1681162500000|2023-04-10 21:35:00|4325.74|4322.74|4325.54|4322.54|4325.84|4322.84|4325.54|4322.54|0
1681162800000|2023-04-10 21:40:00|4325.64|4322.64|4325.14|4322.14|4325.64|4322.64|4324.94|4321.94|0
1681163100000|2023-04-10 21:45:00|4325.24|4322.24|4325.24|4322.24|4325.24|4322.24|4325.24|4322.24|0
1681163400000|2023-04-10 21:50:00|4325.04|4322.04|4324.84|4321.84|4325.04|4322.04|4324.84|4321.84|0
1681163700000|2023-04-10 21:55:00|4324.94|4321.94|4324.54|4321.54|4324.94|4321.94|4324.44|4321.44|0
1681164000000|2023-04-10 22:00:00|4324.94|4321.94|4325.34|4322.34|4325.64|4322.64|4323.84|4320.84|0
1681164300000|2023-04-10 22:05:00|4325.64|4322.64|4326.14|4323.14|4326.34|4323.34|4325.14|4322.14|0
1681164600000|2023-04-10 22:10:00|4326.34|4323.34|4325.84|4322.84|4326.34|4323.34|4325.84|4322.84|0
1681164900000|2023-04-10 22:15:00|4326.14|4323.14|4326.64|4323.64|4326.94|4323.94|4326.14|4323.14|0
1681165200000|2023-04-10 22:20:00|4326.94|4323.94|4326.64|4323.64|4326.94|4323.94|4326.64|4323.64|0
1681165500000|2023-04-10 22:25:00|4326.94|4323.94|4327.14|4324.14|4327.14|4324.14|4326.64|4323.64|0
1681165800000|2023-04-10 22:30:00|4327.44|4324.44|4327.14|4324.14|4327.44|4324.44|4326.94|4323.94|0
1681166100000|2023-04-10 22:35:00|4326.94|4323.94|4326.64|4323.64|4326.94|4323.94|4326.14|4323.14|0
1681166400000|2023-04-10 22:40:00|4326.34|4323.34|4326.14|4323.14|4326.34|4323.34|4326.14|4323.14|0
1681166700000|2023-04-10 22:45:00|4326.34|4323.34|4326.64|4323.64|4326.64|4323.64|4325.84|4322.84|0
1681167000000|2023-04-10 22:50:00|4326.94|4323.94|4326.64|4323.64|4327.14|4324.14|4326.64|4323.64|0
1681167300000|2023-04-10 22:55:00|4326.34|4323.34|4326.64|4323.64|4326.94|4323.94|4326.34|4323.34|0
1681167600000|2023-04-10 23:00:00|4326.34|4323.34|4326.14|4323.14|4326.64|4323.64|4326.14|4323.14|0
1681167900000|2023-04-10 23:05:00|4326.24|4323.24|4326.64|4323.64|4326.94|4323.94|4326.14|4323.14|0
1681168200000|2023-04-10 23:10:00|4326.34|4323.34|4327.14|4324.14|4327.44|4324.44|4326.34|4323.34|0
1681168500000|2023-04-10 23:15:00|4327.24|4324.24|4327.64|4324.64|4327.94|4324.94|4327.14|4324.14|0
1681168800000|2023-04-10 23:20:00|4327.44|4324.44|4327.64|4324.64|4327.94|4324.94|4327.14|4324.14|0
1681169100000|2023-04-10 23:25:00|4327.44|4324.44|4327.44|4324.44|4327.64|4324.64|4327.44|4324.44|0
1681169400000|2023-04-10 23:30:00|4327.14|4324.14|4327.94|4324.94|4328.24|4325.24|4327.14|4324.14|0
1681169700000|2023-04-10 23:35:00|4327.64|4324.64|4327.44|4324.44|4327.94|4324.94|4327.44|4324.44|0
1681170000000|2023-04-10 23:40:00|4327.14|4324.14|4326.94|4323.94|4327.44|4324.44|4326.94|4323.94|0
1681170300000|2023-04-10 23:45:00|4327.14|4324.14|4326.94|4323.94|4327.14|4324.14|4326.64|4323.64|0
1681170600000|2023-04-10 23:50:00|4327.14|4324.14|4327.64|4324.64|4327.94|4324.94|4326.94|4323.94|0
1681170900000|2023-04-10 23:55:00|4327.94|4324.94|4328.74|4325.74|4328.94|4325.94|4327.64|4324.64|0
1681171200000|2023-04-11 00:00:00|4328.44|4325.44|4330.64|4327.64|4331.74|4328.74|4328.44|4325.44|0
1681171500000|2023-04-11 00:05:00|4330.94|4327.94|4335.44|4332.44|4335.44|4332.44|4329.64|4326.64|0
1681171800000|2023-04-11 00:10:00|4335.14|4332.14|4339.04|4336.04|4339.24|4336.24|4334.64|4331.64|0
1681172100000|2023-04-11 00:15:00|4338.74|4335.74|4343.94|4341.94|4349.44|4347.44|4338.74|4335.74|1807
1681172400000|2023-04-11 00:20:00|4342.94|4340.94|4339.94|4337.94|4342.94|4340.94|4339.94|4337.94|381
1681172700000|2023-04-11 00:25:00|4338.94|4336.94|4337.94|4335.94|4339.94|4337.94|4336.94|4334.94|576
1681173000000|2023-04-11 00:30:00|4338.94|4336.94|4338.94|4336.94|4339.94|4337.94|4337.94|4335.94|260
1681173300000|2023-04-11 00:35:00|4339.94|4337.94|4337.94|4335.94|4339.94|4337.94|4336.94|4334.94|165
1681173600000|2023-04-11 00:40:00|4338.94|4336.94|4337.94|4335.94|4338.94|4336.94|4336.94|4334.94|170
1681173900000|2023-04-11 00:45:00|4338.94|4336.94|4335.94|4333.94|4338.94|4336.94|4335.94|4333.94|265
1681174200000|2023-04-11 00:50:00|4336.94|4334.94|4335.94|4333.94|4336.94|4334.94|4334.94|4332.94|236
1681174500000|2023-04-11 00:55:00|4336.94|4334.94|4336.94|4334.94|4336.94|4334.94|4335.94|4333.94|155
1681174800000|2023-04-11 01:00:00|4335.94|4333.94|4335.94|4333.94|4335.94|4333.94|4334.94|4332.94|105
1681175100000|2023-04-11 01:05:00|4336.94|4334.94|4336.94|4334.94|4336.94|4334.94|4335.94|4333.94|255
1681175400000|2023-04-11 01:10:00|4335.94|4333.94|4334.94|4332.94|4335.94|4333.94|4334.94|4332.94|177
1681175700000|2023-04-11 01:15:00|4335.94|4333.94|4336.94|4334.94|4336.94|4334.94|4335.94|4333.94|113
1681176000000|2023-04-11 01:20:00|4337.94|4335.94|4338.94|4336.94|4341.94|4339.94|4337.94|4335.94|951
1681176300000|2023-04-11 01:25:00|4339.94|4337.94|4340.44|4338.44|4340.94|4338.94|4338.94|4336.94|220
1681176600000|2023-04-11 01:30:00|4339.94|4337.94|4337.94|4335.94|4340.94|4338.94|4337.94|4335.94|162
1681176900000|2023-04-11 01:35:00|4338.94|4336.94|4343.94|4341.94|4344.94|4342.94|4338.94|4336.94|460
1681177200000|2023-04-11 01:40:00|4344.94|4342.94|4341.94|4339.94|4344.94|4342.94|4341.94|4339.94|149
1681177500000|2023-04-11 01:45:00|4340.94|4338.94|4340.94|4338.94|4340.94|4338.94|4339.94|4337.94|55
1681177800000|2023-04-11 01:50:00|4339.94|4337.94|4341.94|4339.94|4341.94|4339.94|4339.94|4337.94|36
1681178100000|2023-04-11 01:55:00|4342.94|4340.94|4342.94|4340.94|4342.94|4340.94|4341.94|4339.94|94
1681178400000|2023-04-11 02:00:00|4343.44|4341.44|4345.94|4343.94|4346.94|4344.94|4343.44|4341.44|292
1681178700000|2023-04-11 02:05:00|4346.94|4344.94|4345.94|4343.94|4346.94|4344.94|4345.94|4343.94|135
1681179000000|2023-04-11 02:10:00|4344.94|4342.94|4345.94|4343.94|4346.94|4344.94|4344.94|4342.94|82
1681179300000|2023-04-11 02:15:00|4346.44|4344.44|4344.94|4342.94|4346.44|4344.44|4344.94|4342.94|20
1681179600000|2023-04-11 02:20:00|||||||||3
1681179900000|2023-04-11 02:25:00|||||||||10
1681180200000|2023-04-11 02:30:00|4345.94|4343.94|4345.94|4343.94|4345.94|4343.94|4344.94|4342.94|17
1681180500000|2023-04-11 02:35:00|4344.94|4342.94|4343.94|4341.94|4345.94|4343.94|4343.94|4341.94|29
1681180800000|2023-04-11 02:40:00|4344.94|4342.94|4344.94|4342.94|4344.94|4342.94|4343.94|4341.94|22
1681181100000|2023-04-11 02:45:00|4343.94|4341.94|4343.94|4341.94|4343.94|4341.94|4342.94|4340.94|21
1681181400000|2023-04-11 02:50:00|4344.44|4342.44|4343.94|4341.94|4344.44|4342.44|4343.94|4341.94|22
1681181700000|2023-04-11 02:55:00|4343.44|4341.44|4342.94|4340.94|4343.94|4341.94|4342.94|4340.94|34
1681182000000|2023-04-11 03:00:00|4341.94|4339.94|4342.94|4340.94|4342.94|4340.94|4341.94|4339.94|38
1681182300000|2023-04-11 03:05:00|4341.94|4339.94|4342.94|4340.94|4342.94|4340.94|4341.94|4339.94|11
1681182600000|2023-04-11 03:10:00|4341.94|4339.94|4341.94|4339.94|4342.94|4340.94|4341.94|4339.94|13
1681182900000|2023-04-11 03:15:00|4342.94|4340.94|4342.94|4340.94|4342.94|4340.94|4341.94|4339.94|217
1681183200000|2023-04-11 03:20:00|4342.44|4340.44|4342.94|4340.94|4342.94|4340.94|4342.44|4340.44|26
1681183500000|2023-04-11 03:25:00|4341.94|4339.94|4341.94|4339.94|4341.94|4339.94|4341.44|4339.44|187
1681183800000|2023-04-11 03:30:00|4340.94|4338.94|4338.94|4336.94|4340.94|4338.94|4338.94|4336.94|180
1681184100000|2023-04-11 03:35:00|4339.94|4337.94|4338.94|4336.94|4339.94|4337.94|4338.94|4336.94|42
1681184400000|2023-04-11 03:40:00|4337.94|4335.94|4337.94|4335.94|4338.94|4336.94|4337.94|4335.94|37
1681184700000|2023-04-11 03:45:00|4338.94|4336.94|4337.94|4335.94|4338.94|4336.94|4337.94|4335.94|36
1681185000000|2023-04-11 03:50:00|4338.94|4336.94|4337.94|4335.94|4338.94|4336.94|4336.94|4334.94|168
1681185300000|2023-04-11 03:55:00|4337.44|4335.44|4336.94|4334.94|4337.44|4335.44|4336.94|4334.94|23
1681185600000|2023-04-11 04:00:00|4337.94|4335.94|4338.44|4336.44|4338.94|4336.94|4337.94|4335.94|188
1681185900000|2023-04-11 04:05:00|4337.94|4335.94|4337.94|4335.94|4338.94|4336.94|4337.94|4335.94|98
1681186200000|2023-04-11 04:10:00|4338.94|4336.94|4339.94|4337.94|4339.94|4337.94|4338.94|4336.94|36
1681186500000|2023-04-11 04:15:00|4339.44|4337.44|4338.94|4336.94|4339.94|4337.94|4338.94|4336.94|30
1681186800000|2023-04-11 04:20:00|4337.94|4335.94|4338.94|4336.94|4338.94|4336.94|4337.94|4335.94|25
1681187100000|2023-04-11 04:25:00|4337.94|4335.94|4337.94|4335.94|4337.94|4335.94|4337.94|4335.94|26
1681187400000|2023-04-11 04:30:00|4338.44|4336.44|4337.94|4335.94|4338.94|4336.94|4337.94|4335.94|58
1681187700000|2023-04-11 04:35:00|4336.94|4334.94|4336.94|4334.94|4337.94|4335.94|4336.94|4334.94|27
1681188000000|2023-04-11 04:40:00|4337.94|4335.94|4336.94|4334.94|4338.44|4336.44|4335.94|4333.94|388
1681188300000|2023-04-11 04:45:00|4335.94|4333.94|4334.94|4332.94|4336.44|4334.44|4334.94|4332.94|314
1681188600000|2023-04-11 04:50:00|4335.44|4333.44|4334.94|4332.94|4335.94|4333.94|4334.94|4332.94|60
1681188900000|2023-04-11 04:55:00|4335.94|4333.94|4333.94|4331.94|4335.94|4333.94|4333.94|4331.94|125
1681189200000|2023-04-11 05:00:00|4334.94|4332.94|4333.94|4331.94|4334.94|4332.94|4333.94|4331.94|57
1681189500000|2023-04-11 05:05:00|4334.94|4332.94|4333.94|4331.94|4334.94|4332.94|4333.94|4331.94|79
1681189800000|2023-04-11 05:10:00|4334.94|4332.94|4334.94|4332.94|4334.94|4332.94|4333.94|4331.94|47
1681190100000|2023-04-11 05:15:00|4333.94|4331.94|4333.94|4331.94|4333.94|4331.94|4333.94|4331.94|115
1681190400000|2023-04-11 05:20:00|4334.94|4332.94|4334.94|4332.94|4334.94|4332.94|4334.94|4332.94|145
1681190700000|2023-04-11 05:25:00|4333.94|4331.94|4333.94|4331.94|4334.94|4332.94|4332.94|4330.94|149
1681191000000|2023-04-11 05:30:00|4334.94|4332.94|4333.94|4331.94|4334.94|4332.94|4333.94|4331.94|269
1681191300000|2023-04-11 05:35:00|4334.94|4332.94|4333.94|4331.94|4334.94|4332.94|4333.94|4331.94|269
1681191600000|2023-04-11 05:40:00|4334.44|4332.44|4334.94|4332.94|4334.94|4332.94|4333.94|4331.94|307
1681191900000|2023-04-11 05:45:00|4334.44|4332.44|4335.94|4333.94|4335.94|4333.94|4333.94|4331.94|120
1681192200000|2023-04-11 05:50:00|4334.94|4332.94|4331.94|4329.94|4334.94|4332.94|4331.94|4329.94|426
1681192500000|2023-04-11 05:55:00|4332.94|4330.94|4332.94|4330.94|4332.94|4330.94|4331.94|4329.94|68
1681192800000|2023-04-11 06:00:00|4332.69|4331.19|4337.69|4336.19|4337.69|4336.19|4331.69|4330.19|4220
1681193100000|2023-04-11 06:05:00|4338.69|4337.19|4337.69|4336.19|4340.19|4338.69|4337.69|4336.19|1862
1681193400000|2023-04-11 06:10:00|4338.69|4337.19|4340.69|4339.19|4340.69|4339.19|4337.69|4336.19|1324
1681193700000|2023-04-11 06:15:00|4339.69|4338.19|4340.69|4339.19|4341.69|4340.19|4339.69|4338.19|902
1681194000000|2023-04-11 06:20:00|4341.69|4340.19|4339.69|4338.19|4341.69|4340.19|4338.69|4337.19|698
1681194300000|2023-04-11 06:25:00|4338.69|4337.19|4339.69|4338.19|4340.69|4339.19|4338.69|4337.19|754
1681194600000|2023-04-11 06:30:00|4339.19|4337.69|4339.69|4338.19|4340.69|4339.19|4338.69|4337.19|788
1681194900000|2023-04-11 06:35:00|4338.69|4337.19|4337.69|4336.19|4338.69|4337.19|4337.69|4336.19|905
1681195200000|2023-04-11 06:40:00|4338.69|4337.19|4340.69|4339.19|4340.69|4339.19|4337.69|4336.19|650
1681195500000|2023-04-11 06:45:00|4339.69|4338.19|4338.69|4337.19|4340.69|4339.19|4337.69|4336.19|734
1681195800000|2023-04-11 06:50:00|4337.69|4336.19|4338.69|4337.19|4339.69|4338.19|4337.69|4336.19|525
1681196100000|2023-04-11 06:55:00|4337.69|4336.19|4333.69|4332.19|4338.69|4337.19|4333.69|4332.19|1556
1681196400000|2023-04-11 07:00:00|4332.69|4331.19|4343.69|4342.19|4344.69|4343.19|4332.69|4331.19|14997
1681196700000|2023-04-11 07:05:00|4342.69|4341.19|4341.69|4340.19|4343.69|4342.19|4336.69|4335.19|10599
1681197000000|2023-04-11 07:10:00|4342.69|4341.19|4335.69|4334.19|4343.69|4342.19|4335.69|4334.19|5030
1681197300000|2023-04-11 07:15:00|4336.69|4335.19|4333.69|4332.19|4339.69|4338.19|4332.69|4331.19|6910
1681197600000|2023-04-11 07:20:00|4334.19|4332.69|4334.69|4333.19|4337.69|4336.19|4332.69|4331.19|5834
1681197900000|2023-04-11 07:25:00|4335.69|4334.19|4334.69|4333.19|4338.69|4337.19|4332.69|4331.19|4315
1681198200000|2023-04-11 07:30:00|4335.69|4334.19|4336.69|4335.19|4337.69|4336.19|4334.69|4333.19|4759
1681198500000|2023-04-11 07:35:00|4335.69|4334.19|4332.69|4331.19|4336.69|4335.19|4331.69|4330.19|5191
1681198800000|2023-04-11 07:40:00|4332.6|4331.1|4330.6|4329.1|4332.6|4331.1|4328.6|4327.1|3505
1681199100000|2023-04-11 07:45:00|4329.6|4328.1|4333.6|4332.1|4334.6|4333.1|4329.6|4328.1|3284
1681199400000|2023-04-11 07:50:00|4334.6|4333.1|4330.6|4329.1|4334.6|4333.1|4330.6|4329.1|2212
1681199700000|2023-04-11 07:55:00|4330.1|4328.6|4330.6|4329.1|4332.6|4331.1|4326.6|4325.1|2256
1681200000000|2023-04-11 08:00:00|4331.6|4330.1|4333.6|4332.1|4334.6|4333.1|4330.6|4329.1|2053
1681200300000|2023-04-11 08:05:00|4334.6|4333.1|4330.6|4329.1|4334.6|4333.1|4328.6|4327.1|2648
1681200600000|2023-04-11 08:10:00|4331.6|4330.1|4331.6|4330.1|4332.6|4331.1|4330.6|4329.1|2629
1681200900000|2023-04-11 08:15:00|4330.6|4329.1|4336.6|4335.1|4336.6|4335.1|4330.6|4329.1|2705
1681201200000|2023-04-11 08:20:00|4335.6|4334.1|4335.6|4334.1|4336.6|4335.1|4334.6|4333.1|2762
1681201500000|2023-04-11 08:25:00|4336.1|4334.6|4333.6|4332.1|4336.6|4335.1|4333.6|4332.1|2653
1681201800000|2023-04-11 08:30:00|4334.6|4333.1|4336.6|4335.1|4337.6|4336.1|4334.6|4333.1|3000
1681202100000|2023-04-11 08:35:00|4335.6|4334.1|4335.6|4334.1|4336.6|4335.1|4334.6|4333.1|4097
1681202400000|2023-04-11 08:40:00|4336.6|4335.1|4335.6|4334.1|4337.6|4336.1|4335.6|4334.1|1745
1681202700000|2023-04-11 08:45:00|4334.6|4333.1|4334.6|4333.1|4336.6|4335.1|4333.6|4332.1|7006
1681203000000|2023-04-11 08:50:00|4335.6|4334.1|4337.6|4336.1|4337.6|4336.1|4334.6|4333.1|1070
1681203300000|2023-04-11 08:55:00|4338.1|4336.6|4341.6|4340.1|4341.6|4340.1|4337.6|4336.1|4113
1681203600000|2023-04-11 09:00:00|4342.1|4340.6|4341.6|4340.1|4342.6|4341.1|4341.6|4340.1|3245
1681203900000|2023-04-11 09:05:00|4342.6|4341.1|4340.6|4339.1|4342.6|4341.1|4339.6|4338.1|3028
1681204200000|2023-04-11 09:10:00|4339.6|4338.1|4338.6|4337.1|4340.6|4339.1|4338.6|4337.1|6426
1681204500000|2023-04-11 09:15:00|4339.1|4337.6|4340.6|4339.1|4341.6|4340.1|4338.6|4337.1|1601
1681204800000|2023-04-11 09:20:00|4339.6|4338.1|4339.6|4338.1|4340.6|4339.1|4338.6|4337.1|2691
1681205100000|2023-04-11 09:25:00|4340.6|4339.1|4340.6|4339.1|4341.6|4340.1|4340.6|4339.1|3900
1681205400000|2023-04-11 09:30:00|4339.6|4338.1|4340.6|4339.1|4341.6|4340.1|4339.6|4338.1|1302
1681205700000|2023-04-11 09:35:00|4341.6|4340.1|4340.6|4339.1|4341.6|4340.1|4339.6|4338.1|1889
1681206000000|2023-04-11 09:40:00|4341.1|4339.6|4339.6|4338.1|4342.6|4341.1|4339.6|4338.1|1492
1681206300000|2023-04-11 09:45:00|4340.6|4339.1|4339.6|4338.1|4341.6|4340.1|4339.6|4338.1|2465
1681206600000|2023-04-11 09:50:00|4340.6|4339.1|4341.6|4340.1|4342.6|4341.1|4338.1|4336.6|2965
1681206900000|2023-04-11 09:55:00|4340.6|4339.1|4340.6|4339.1|4340.6|4339.1|4338.6|4337.1|2484
1681207200000|2023-04-11 10:00:00|4339.6|4338.1|4340.6|4339.1|4342.6|4341.1|4339.6|4338.1|2578
1681207500000|2023-04-11 10:05:00|4339.6|4338.1|4340.6|4339.1|4340.6|4339.1|4339.6|4338.1|1693
1681207800000|2023-04-11 10:10:00|4341.6|4340.1|4341.6|4340.1|4341.6|4340.1|4340.6|4339.1|882
1681208100000|2023-04-11 10:15:00|||||||||889
1681208400000|2023-04-11 10:20:00|4340.6|4339.1|4337.6|4336.1|4340.6|4339.1|4336.6|4335.1|4139
1681208700000|2023-04-11 10:25:00|4336.6|4335.1|4338.6|4337.1|4338.6|4337.1|4336.6|4335.1|1569
1681209000000|2023-04-11 10:30:00|4339.6|4338.1|4336.6|4335.1|4339.6|4338.1|4336.6|4335.1|2351
1681209300000|2023-04-11 10:35:00|4337.6|4336.1|4335.6|4334.1|4337.6|4336.1|4333.6|4332.1|2970
1681209600000|2023-04-11 10:40:00|4334.6|4333.1|4333.6|4332.1|4334.6|4333.1|4333.6|4332.1|1747
1681209900000|2023-04-11 10:45:00|4334.6|4333.1|4334.6|4333.1|4334.6|4333.1|4334.6|4333.1|2376
1681210200000|2023-04-11 10:50:00|4333.6|4332.1|4334.6|4333.1|4334.6|4333.1|4333.6|4332.1|1389
1681210500000|2023-04-11 10:55:00|4333.6|4332.1|4335.6|4334.1|4335.6|4334.1|4333.6|4332.1|2339
1681210800000|2023-04-11 11:00:00|4336.6|4335.1|4335.6|4334.1|4336.6|4335.1|4335.6|4334.1|3184
1681211100000|2023-04-11 11:05:00|4334.6|4333.1|4332.6|4331.1|4335.6|4334.1|4331.6|4330.1|4670
1681211400000|2023-04-11 11:10:00|4331.6|4330.1|4333.6|4332.1|4333.6|4332.1|4331.6|4330.1|1114
1681211700000|2023-04-11 11:15:00|4334.6|4333.1|4334.6|4333.1|4335.6|4334.1|4333.6|4332.1|1230
1681212000000|2023-04-11 11:20:00|4333.6|4332.1|4333.6|4332.1|4334.6|4333.1|4333.6|4332.1|1354
1681212300000|2023-04-11 11:25:00|4332.6|4331.1|4330.6|4329.1|4333.6|4332.1|4330.6|4329.1|2993
1681212600000|2023-04-11 11:30:00|4329.6|4328.1|4331.6|4330.1|4331.6|4330.1|4329.6|4328.1|3669
1681212900000|2023-04-11 11:35:00|4330.6|4329.1|4329.6|4328.1|4330.6|4329.1|4329.6|4328.1|1907
1681213200000|2023-04-11 11:40:00|4329.85|4328.35|4330.85|4329.35|4330.85|4329.35|4327.85|4326.35|2802
1681213500000|2023-04-11 11:45:00|4329.85|4328.35|4330.85|4329.35|4331.85|4330.35|4329.85|4328.35|1343
1681213800000|2023-04-11 11:50:00|4329.85|4328.35|4331.85|4330.35|4331.85|4330.35|4329.85|4328.35|1681
1681214100000|2023-04-11 11:55:00|4330.85|4329.35|4328.85|4327.35|4331.85|4330.35|4328.85|4327.35|1960
1681214400000|2023-04-11 12:00:00|4327.85|4326.35|4328.85|4327.35|4329.85|4328.35|4327.85|4326.35|2071
1681214700000|2023-04-11 12:05:00|4327.85|4326.35|4330.85|4329.35|4330.85|4329.35|4327.35|4325.85|1639
1681215000000|2023-04-11 12:10:00|4331.85|4330.35|4330.85|4329.35|4331.85|4330.35|4329.85|4328.35|1578
1681215300000|2023-04-11 12:15:00|4329.85|4328.35|4330.85|4329.35|4330.85|4329.35|4328.85|4327.35|2637
1681215600000|2023-04-11 12:20:00|4329.85|4328.35|4331.85|4330.35|4332.85|4331.35|4329.85|4328.35|2466
1681215900000|2023-04-11 12:25:00|4330.85|4329.35|4329.85|4328.35|4330.85|4329.35|4328.85|4327.35|2794
1681216200000|2023-04-11 12:30:00|4328.85|4327.35|4329.85|4328.35|4329.85|4328.35|4328.85|4327.35|2257
1681216500000|2023-04-11 12:35:00|4330.35|4328.85|4331.85|4330.35|4332.85|4331.35|4329.85|4328.35|3258
1681216800000|2023-04-11 12:40:00|4332.85|4331.35|4330.85|4329.35|4332.85|4331.35|4330.85|4329.35|2238
1681217100000|2023-04-11 12:45:00|4331.85|4330.35|4326.85|4325.35|4331.85|4330.35|4326.85|4325.35|5417
1681217400000|2023-04-11 12:50:00|4327.85|4326.35|4329.85|4328.35|4329.85|4328.35|4327.85|4326.35|2933
1681217700000|2023-04-11 12:55:00|4330.85|4329.35|4331.85|4330.35|4331.85|4330.35|4330.85|4329.35|3519
1681218000000|2023-04-11 13:00:00|4330.85|4329.35|4334.85|4333.35|4334.85|4333.35|4330.85|4329.35|2447
1681218300000|2023-04-11 13:05:00|4333.85|4332.35|4331.85|4330.35|4333.85|4332.35|4331.85|4330.35|2965
1681218600000|2023-04-11 13:10:00|4332.85|4331.35|4332.85|4331.35|4333.35|4331.85|4330.85|4329.35|1914
1681218900000|2023-04-11 13:15:00|4331.85|4330.35|4333.85|4332.35|4333.85|4332.35|4331.85|4330.35|1431
1681219200000|2023-04-11 13:20:00|4332.85|4331.35|4334.85|4333.35|4334.85|4333.35|4332.85|4331.35|1722
1681219500000|2023-04-11 13:25:00|4333.85|4332.35|4334.85|4333.35|4334.85|4333.35|4333.85|4332.35|1633
1681219800000|2023-04-11 13:30:00|4333.85|4332.35|4336.85|4335.35|4336.85|4335.35|4332.85|4331.35|6334
1681220100000|2023-04-11 13:35:00|4337.85|4336.35|4334.85|4333.35|4337.85|4336.35|4334.85|4333.35|3190
1681220400000|2023-04-11 13:40:00|4335.85|4334.35|4335.85|4334.35|4336.85|4335.35|4333.85|4332.35|2479
1681220700000|2023-04-11 13:45:00|4336.85|4335.35|4337.85|4336.35|4338.85|4337.35|4335.85|4334.35|3292
1681221000000|2023-04-11 13:50:00|4338.85|4337.35|4335.85|4334.35|4338.85|4337.35|4333.85|4332.35|4115
1681221300000|2023-04-11 13:55:00|4335.35|4333.85|4334.85|4333.35|4337.85|4336.35|4333.85|4332.35|2436
1681221600000|2023-04-11 14:00:00|4334.35|4332.85|4336.85|4335.35|4336.85|4335.35|4332.85|4331.35|1668
1681221900000|2023-04-11 14:05:00|4335.85|4334.35|4335.85|4334.35|4336.85|4335.35|4334.85|4333.35|3137
1681222200000|2023-04-11 14:10:00|4335.42|4333.92|4335.42|4333.92|4335.42|4333.92|4333.42|4331.92|2855
1681222500000|2023-04-11 14:15:00|4336.42|4334.92|4332.42|4330.92|4336.42|4334.92|4331.42|4329.92|6933
1681222800000|2023-04-11 14:20:00|4333.42|4331.92|4337.42|4335.92|4337.42|4335.92|4333.42|4331.92|3260
1681223100000|2023-04-11 14:25:00|4338.42|4336.92|4340.42|4338.92|4340.42|4338.92|4337.42|4335.92|5926
1681223400000|2023-04-11 14:30:00|4339.42|4337.92|4333.42|4331.92|4339.42|4337.92|4333.42|4331.92|3002
1681223700000|2023-04-11 14:35:00|4332.42|4330.92|4334.42|4332.92|4334.42|4332.92|4330.42|4328.92|6743
1681224000000|2023-04-11 14:40:00|4333.42|4331.92|4333.42|4331.92|4335.42|4333.92|4332.42|4330.92|1934
1681224300000|2023-04-11 14:45:00|4332.42|4330.92|4334.42|4332.92|4334.42|4332.92|4330.42|4328.92|5801
1681224600000|2023-04-11 14:50:00|4335.42|4333.92|4332.42|4330.92|4335.42|4333.92|4332.42|4330.92|2434
1681224900000|2023-04-11 14:55:00|4331.42|4329.92|4331.42|4329.92|4332.42|4330.92|4329.42|4327.92|3934
1681225200000|2023-04-11 15:00:00|4332.42|4330.92|4333.42|4331.92|4334.42|4332.92|4331.42|4329.92|4663
1681225500000|2023-04-11 15:05:00|4334.42|4332.92|4334.42|4332.92|4335.42|4333.92|4333.42|4331.92|6222
1681225800000|2023-04-11 15:10:00|4333.42|4331.92|4336.42|4334.92|4336.42|4334.92|4333.42|4331.92|10670
1681226100000|2023-04-11 15:15:00|4337.42|4335.92|4336.42|4334.92|4337.42|4335.92|4335.42|4333.92|4093
1681226400000|2023-04-11 15:20:00|4335.42|4333.92|4336.42|4334.92|4336.42|4334.92|4335.42|4333.92|4647
1681226700000|2023-04-11 15:25:00|4335.42|4333.92|4335.42|4333.92|4336.42|4334.92|4334.42|4332.92|20305
1681227000000|2023-04-11 15:30:00|4336.42|4334.92|4333.42|4331.92|4336.42|4334.92|4333.42|4331.92|45531
1681227300000|2023-04-11 15:35:00|4334.42|4332.92|4335.42|4333.92|4335.42|4333.92|4333.42|4331.92|14571
1681227600000|2023-04-11 15:40:00|4334.42|4332.92|4334.42|4332.92|4334.42|4332.92|4334.42|4332.92|4286
1681227900000|2023-04-11 15:45:00|4335.42|4333.92|4337.42|4335.92|4337.42|4335.92|4335.42|4333.92|5048
1681228200000|2023-04-11 15:50:00|||||||||3544
1681228500000|2023-04-11 15:55:00|4336.42|4334.92|4337.42|4335.92|4337.42|4335.92|4336.42|4334.92|4284
1681228800000|2023-04-11 16:00:00|4336.42|4334.92|4337.42|4335.92|4338.42|4336.92|4336.42|4334.92|2188
1681229100000|2023-04-11 16:05:00|4336.42|4334.92|4337.42|4335.92|4337.42|4335.92|4336.42|4334.92|1148
1681229400000|2023-04-11 16:10:00|4338.42|4336.92|4339.42|4337.92|4339.42|4337.92|4338.42|4336.92|4058
1681229700000|2023-04-11 16:15:00|4338.42|4336.92|4338.42|4336.92|4339.42|4337.92|4338.42|4336.92|459
1681230000000|2023-04-11 16:20:00|4339.42|4337.92|4338.42|4336.92|4340.42|4338.92|4338.42|4336.92|1520
1681230300000|2023-04-11 16:25:00|4337.42|4335.92|4338.42|4336.92|4338.42|4336.92|4337.42|4335.92|431
1681230600000|2023-04-11 16:30:00|4339.42|4337.92|4338.42|4336.92|4340.42|4338.92|4338.42|4336.92|1242
1681230900000|2023-04-11 16:35:00|4337.42|4335.92|4335.42|4333.92|4338.42|4336.92|4335.42|4333.92|920
1681231200000|2023-04-11 16:40:00|4336.42|4334.92|4337.42|4335.92|4337.42|4335.92|4335.42|4333.92|887
1681231500000|2023-04-11 16:45:00|4336.42|4334.92|4336.42|4334.92|4336.42|4334.92|4336.42|4334.92|302
1681231800000|2023-04-11 16:50:00|4336.92|4335.42|4338.42|4336.92|4338.42|4336.92|4336.42|4334.92|1243
1681232100000|2023-04-11 16:55:00|4338.92|4337.42|4338.42|4336.92|4339.42|4337.92|4338.42|4336.92|1107
1681232400000|2023-04-11 17:00:00|4337.92|4336.42|4338.42|4336.92|4338.42|4336.92|4337.42|4335.92|240
1681232700000|2023-04-11 17:05:00|4339.42|4337.92|4340.42|4338.92|4341.42|4339.92|4338.42|4336.92|900
1681233000000|2023-04-11 17:10:00|4339.42|4337.92|4338.42|4336.92|4340.42|4338.92|4338.42|4336.92|600
1681233300000|2023-04-11 17:15:00|4339.42|4337.92|4339.42|4337.92|4339.42|4337.92|4338.42|4336.92|485
1681233600000|2023-04-11 17:20:00|4340.42|4338.92|4339.42|4337.92|4340.42|4338.92|4338.42|4336.92|1313
1681233900000|2023-04-11 17:25:00|4340.42|4338.92|4341.42|4339.92|4341.42|4339.92|4340.42|4338.92|1231
1681234200000|2023-04-11 17:30:00|4342.42|4340.92|4340.42|4338.92|4342.42|4340.92|4340.42|4338.92|655
1681234500000|2023-04-11 17:35:00|4341.42|4339.92|4341.42|4339.92|4341.42|4339.92|4340.42|4338.92|320
1681234800000|2023-04-11 17:40:00|4342.42|4340.92|4342.42|4340.92|4342.42|4340.92|4342.42|4340.92|221
1681235100000|2023-04-11 17:45:00|4343.42|4341.92|4343.42|4341.92|4344.42|4342.92|4342.42|4340.92|1590
1681235400000|2023-04-11 17:50:00|4344.42|4342.92|4343.42|4341.92|4344.42|4342.92|4342.42|4340.92|555
1681235700000|2023-04-11 17:55:00|4342.42|4340.92|4342.42|4340.92|4343.42|4341.92|4342.42|4340.92|759
1681236000000|2023-04-11 18:00:00|4343.42|4341.92|4342.42|4340.92|4343.42|4341.92|4341.42|4339.92|941
1681236300000|2023-04-11 18:05:00|4341.42|4339.92|4342.42|4340.92|4342.42|4340.92|4341.42|4339.92|365
1681236600000|2023-04-11 18:10:00|4341.42|4339.92|4341.42|4339.92|4342.42|4340.92|4341.42|4339.92|480
1681236900000|2023-04-11 18:15:00|4340.42|4338.92|4342.42|4340.92|4342.42|4340.92|4340.42|4338.92|406
1681237200000|2023-04-11 18:20:00|4343.42|4341.92|4342.92|4341.42|4343.42|4341.92|4342.42|4340.92|435
1681237500000|2023-04-11 18:25:00|4342.42|4340.92|4344.42|4342.92|4344.42|4342.92|4342.42|4340.92|509
1681237800000|2023-04-11 18:30:00|4345.42|4343.92|4343.42|4341.92|4345.42|4343.92|4343.42|4341.92|1151
1681238100000|2023-04-11 18:35:00|4344.42|4342.92|4343.42|4341.92|4344.42|4342.92|4343.42|4341.92|181
1681238400000|2023-04-11 18:40:00|4344.42|4342.92|4344.42|4342.92|4345.42|4343.92|4344.42|4342.92|762
1681238700000|2023-04-11 18:45:00|4345.42|4343.92|4344.42|4342.92|4345.42|4343.92|4344.42|4342.92|370
1681239000000|2023-04-11 18:50:00|4343.42|4341.92|4343.42|4341.92|4344.42|4342.92|4342.42|4340.92|630
1681239300000|2023-04-11 18:55:00|||||||||96
1681239600000|2023-04-11 19:00:00|4342.42|4340.92|4341.42|4339.92|4343.42|4341.92|4341.42|4339.92|538
1681239900000|2023-04-11 19:05:00|4340.42|4338.92|4341.42|4339.92|4341.42|4339.92|4340.42|4338.92|1052
1681240200000|2023-04-11 19:10:00|4342.42|4340.92|4343.42|4341.92|4343.42|4341.92|4341.42|4339.92|960
1681240500000|2023-04-11 19:15:00|4342.92|4341.42|4343.42|4341.92|4344.42|4342.92|4342.92|4341.42|401
1681240800000|2023-04-11 19:20:00|4344.42|4342.92|4343.42|4341.92|4344.42|4342.92|4342.42|4340.92|761
1681241100000|2023-04-11 19:25:00|4342.42|4340.92|4342.42|4340.92|4343.42|4341.92|4341.42|4339.92|470
1681241400000|2023-04-11 19:30:00|4343.42|4341.92|4342.42|4340.92|4343.42|4341.92|4342.42|4340.92|958
1681241700000|2023-04-11 19:35:00|4341.42|4339.92|4339.42|4337.92|4342.42|4340.92|4338.42|4336.92|980
1681242000000|2023-04-11 19:40:00|4338.42|4336.92|4338.42|4336.92|4339.42|4337.92|4337.42|4335.92|1106
1681242300000|2023-04-11 19:45:00|4337.42|4335.92|4336.42|4334.92|4337.42|4335.92|4335.42|4333.92|1191
1681242600000|2023-04-11 19:50:00|4335.42|4333.92|4335.42|4333.92|4336.42|4334.92|4334.42|4332.92|2557
1681242900000|2023-04-11 19:55:00|4334.42|4332.92|4333.92|4332.42|4335.42|4333.92|4333.42|4331.92|4016
1681243200000|2023-04-11 20:00:00|4334.97|4331.97|4336.47|4333.47|4338.07|4335.07|4334.97|4331.97|48
1681243500000|2023-04-11 20:05:00|4336.77|4333.77|4336.97|4333.97|4338.07|4335.07|4336.27|4333.27|0
1681243800000|2023-04-11 20:10:00|4336.77|4333.77|4336.97|4333.97|4338.07|4335.07|4336.77|4333.77|0
1681244100000|2023-04-11 20:15:00|4336.77|4333.77|4337.27|4334.27|4337.27|4334.27|4336.77|4333.77|0
1681244400000|2023-04-11 20:20:00|4337.37|4334.37|4338.07|4335.07|4338.07|4335.07|4337.27|4334.27|0
1681244700000|2023-04-11 20:25:00|4337.77|4334.77|4337.77|4334.77|4338.07|4335.07|4337.47|4334.47|0
1681245000000|2023-04-11 20:30:00|4337.47|4334.47|4337.77|4334.77|4338.07|4335.07|4337.47|4334.47|0
1681245300000|2023-04-11 20:35:00|4337.47|4334.47|4336.97|4333.97|4337.77|4334.77|4336.97|4333.97|0
1681245600000|2023-04-11 20:40:00|4336.87|4333.87|4337.47|4334.47|4337.77|4334.77|4336.77|4333.77|0
1681245900000|2023-04-11 20:45:00|4336.97|4333.97|4336.27|4333.27|4337.27|4334.27|4336.27|4333.27|0
1681246200000|2023-04-11 20:50:00|4335.97|4332.97|4336.97|4333.97|4337.27|4334.27|4335.97|4332.97|0
1681246500000|2023-04-11 20:55:00|4336.77|4333.77|4336.07|4333.07|4336.77|4333.77|4335.87|4332.87|0
1681246800000|2023-04-11 21:00:00|4336.27|4333.27|4336.17|4333.17|4336.67|4333.67|4336.17|4333.17|0
1681247100000|2023-04-11 21:05:00|4336.27|4333.27|4336.27|4333.27|4336.57|4333.57|4336.17|4333.17|0
1681247400000|2023-04-11 21:10:00|4336.17|4333.17|4336.07|4333.07|4336.17|4333.17|4335.57|4332.57|0
1681247700000|2023-04-11 21:15:00|4335.97|4332.97|4335.67|4332.67|4335.97|4332.97|4335.57|4332.57|0
1681248000000|2023-04-11 21:20:00|4335.87|4332.87|4335.87|4332.87|4336.37|4333.37|4335.67|4332.67|0
1681248300000|2023-04-11 21:25:00|4335.97|4332.97|4335.67|4332.67|4336.17|4333.17|4335.27|4332.27|0
1681248600000|2023-04-11 21:30:00|4335.57|4332.57|4335.77|4332.77|4335.77|4332.77|4335.57|4332.57|0
1681248900000|2023-04-11 21:35:00|4335.67|4332.67|4335.57|4332.57|4335.77|4332.77|4335.57|4332.57|0
1681249200000|2023-04-11 21:40:00|4335.47|4332.47|4335.37|4332.37|4335.67|4332.67|4335.37|4332.37|0
1681249500000|2023-04-11 21:45:00|4335.17|4332.17|4335.17|4332.17|4335.17|4332.17|4334.77|4331.77|0
1681249800000|2023-04-11 21:50:00|4335.27|4332.27|4335.27|4332.27|4335.37|4332.37|4334.97|4331.97|0
1681250100000|2023-04-11 21:55:00|4335.37|4332.37|4335.47|4332.47|4335.57|4332.57|4335.17|4332.17|0
1681250400000|2023-04-11 22:00:00|4335.27|4332.27|4335.67|4332.67|4335.97|4332.97|4334.77|4331.77|0
1681250700000|2023-04-11 22:05:00|4335.97|4332.97|4336.47|4333.47|4336.77|4333.77|4335.97|4332.97|0
1681251000000|2023-04-11 22:10:00|4336.57|4333.57|4337.27|4334.27|4337.77|4334.77|4336.57|4333.57|0
1681251300000|2023-04-11 22:15:00|4336.97|4333.97|4336.77|4333.77|4336.97|4333.97|4336.47|4333.47|0
1681251600000|2023-04-11 22:20:00|4336.47|4333.47|4336.27|4333.27|4336.47|4333.47|4335.97|4332.97|0
1681251900000|2023-04-11 22:25:00|4335.97|4332.97|4336.47|4333.47|4336.47|4333.47|4335.97|4332.97|0
1681252200000|2023-04-11 22:30:00|4336.97|4333.97|4336.47|4333.47|4337.27|4334.27|4336.27|4333.27|0
1681252500000|2023-04-11 22:35:00|4336.37|4333.37|4337.77|4334.77|4337.77|4334.77|4336.37|4333.37|0
1681252800000|2023-04-11 22:40:00|4337.47|4334.47|4337.27|4334.27|4337.47|4334.47|4337.27|4334.27|0
1681253100000|2023-04-11 22:45:00|4336.97|4333.97|4336.27|4333.27|4336.97|4333.97|4336.27|4333.27|0
1681253400000|2023-04-11 22:50:00|4335.97|4332.97|4336.27|4333.27|4336.47|4333.47|4335.67|4332.67|0
1681253700000|2023-04-11 22:55:00|4335.97|4332.97|4336.77|4333.77|4336.77|4333.77|4335.97|4332.97|0
1681254000000|2023-04-11 23:00:00|4336.47|4333.47|4336.47|4333.47|4336.77|4333.77|4336.27|4333.27|0
1681254300000|2023-04-11 23:05:00|4336.57|4333.57|4336.77|4333.77|4336.97|4333.97|4336.27|4333.27|0
1681254600000|2023-04-11 23:10:00|4336.47|4333.47|4336.77|4333.77|4336.97|4333.97|4336.47|4333.47|0
1681254900000|2023-04-11 23:15:00|4336.97|4333.97|4336.77|4333.77|4337.27|4334.27|4336.47|4333.47|0
1681255200000|2023-04-11 23:20:00|4336.97|4333.97|4336.97|4333.97|4336.97|4333.97|4336.77|4333.77|0
1681255500000|2023-04-11 23:25:00|4337.27|4334.27|4337.27|4334.27|4337.47|4334.47|4336.27|4333.27|0
1681255800000|2023-04-11 23:30:00|4336.97|4333.97|4336.77|4333.77|4337.27|4334.27|4336.77|4333.77|0
1681256100000|2023-04-11 23:35:00|4336.47|4333.47|4337.47|4334.47|4338.07|4335.07|4336.47|4333.47|0
1681256400000|2023-04-11 23:40:00|4337.27|4334.27|4338.27|4335.27|4338.57|4335.57|4337.27|4334.27|0
1681256700000|2023-04-11 23:45:00|4338.17|4335.17|4338.07|4335.07|4338.17|4335.17|4337.77|4334.77|0
1681257000000|2023-04-11 23:50:00|4337.77|4334.77|4338.07|4335.07|4338.27|4335.27|4337.67|4334.67|0
1681257300000|2023-04-11 23:55:00|4337.87|4334.87|4337.47|4334.47|4338.07|4335.07|4337.27|4334.27|0
1681257600000|2023-04-12 00:00:00|4337.27|4334.27|4339.07|4336.07|4339.07|4336.07|4336.97|4333.97|0
1681257900000|2023-04-12 00:05:00|4339.27|4336.27|4337.77|4334.77|4339.27|4336.27|4337.47|4334.47|0
1681258200000|2023-04-12 00:10:00|4337.97|4334.97|4338.47|4335.47|4338.47|4335.47|4337.47|4334.47|0
1681258500000|2023-04-12 00:15:00|4336.47|4333.47|4332.67|4330.67|4338.07|4335.67|4332.67|4330.67|841
1681258800000|2023-04-12 00:20:00|4333.17|4331.17|4331.67|4329.67|4333.67|4331.67|4331.67|4329.67|196
1681259100000|2023-04-12 00:25:00|4331.17|4329.17|4330.67|4328.67|4331.17|4329.17|4330.67|4328.67|130
1681259400000|2023-04-12 00:30:00|4330.17|4328.17|4330.67|4328.67|4331.67|4329.67|4329.67|4327.67|675
1681259700000|2023-04-12 00:35:00|4331.67|4329.67|4331.17|4329.17|4331.67|4329.67|4330.67|4328.67|258
1681260000000|2023-04-12 00:40:00|4330.67|4328.67|4331.67|4329.67|4332.67|4330.67|4330.67|4328.67|161
1681260300000|2023-04-12 00:45:00|||||||||20
1681260600000|2023-04-12 00:50:00|4332.17|4330.17|4332.67|4330.67|4332.67|4330.67|4331.67|4329.67|90
1681260900000|2023-04-12 00:55:00|4332.17|4330.17|4332.67|4330.67|4332.67|4330.67|4332.17|4330.17|72
1681261200000|2023-04-12 01:00:00|4331.67|4329.67|4332.67|4330.67|4332.67|4330.67|4331.67|4329.67|227
1681261500000|2023-04-12 01:05:00|4331.67|4329.67|4331.67|4329.67|4332.67|4330.67|4331.67|4329.67|199
1681261800000|2023-04-12 01:10:00|4330.67|4328.67|4332.67|4330.67|4332.67|4330.67|4330.67|4328.67|250
1681262100000|2023-04-12 01:15:00|4332.17|4330.17|4333.67|4331.67|4333.67|4331.67|4331.67|4329.67|102
1681262400000|2023-04-12 01:20:00|4333.17|4331.17|4333.67|4331.67|4333.67|4331.67|4332.67|4330.67|105
1681262700000|2023-04-12 01:25:00|4333.17|4331.17|4332.67|4330.67|4333.17|4331.17|4332.67|4330.67|15
1681263000000|2023-04-12 01:30:00|4331.67|4329.67|4332.67|4330.67|4332.67|4330.67|4331.67|4329.67|65
1681263300000|2023-04-12 01:35:00|4333.67|4331.67|4331.67|4329.67|4333.67|4331.67|4330.67|4328.67|134
1681263600000|2023-04-12 01:40:00|4331.17|4329.17|4331.67|4329.67|4331.67|4329.67|4330.67|4328.67|68
1681263900000|2023-04-12 01:45:00|4330.67|4328.67|4330.67|4328.67|4330.67|4328.67|4330.17|4328.17|86
1681264200000|2023-04-12 01:50:00|4330.17|4328.17|4330.67|4328.67|4330.67|4328.67|4329.67|4327.67|78
1681264500000|2023-04-12 01:55:00|4331.67|4329.67|4331.67|4329.67|4331.67|4329.67|4330.67|4328.67|83
1681264800000|2023-04-12 02:00:00|4330.67|4328.67|4330.67|4328.67|4331.67|4329.67|4330.67|4328.67|89
1681265100000|2023-04-12 02:05:00|4330.17|4328.17|4330.67|4328.67|4330.67|4328.67|4330.17|4328.17|125
1681265400000|2023-04-12 02:10:00|4330.17|4328.17|4330.67|4328.67|4331.67|4329.67|4330.17|4328.17|135
1681265700000|2023-04-12 02:15:00|4331.67|4329.67|4331.67|4329.67|4331.67|4329.67|4331.67|4329.67|92
1681266000000|2023-04-12 02:20:00|4331.17|4329.17|4330.67|4328.67|4331.67|4329.67|4330.67|4328.67|27
1681266300000|2023-04-12 02:25:00|4331.67|4329.67|4330.67|4328.67|4331.67|4329.67|4330.67|4328.67|94
1681266600000|2023-04-12 02:30:00|4331.17|4329.17|4330.67|4328.67|4331.67|4329.67|4330.67|4328.67|60
1681266900000|2023-04-12 02:35:00|4331.67|4329.67|4330.67|4328.67|4331.67|4329.67|4330.67|4328.67|32
1681267200000|2023-04-12 02:40:00|4331.67|4329.67|4331.67|4329.67|4331.67|4329.67|4331.17|4329.17|27
1681267500000|2023-04-12 02:45:00|4330.67|4328.67|4330.67|4328.67|4330.67|4328.67|4329.67|4327.67|93
1681267800000|2023-04-12 02:50:00|4330.17|4328.17|4330.67|4328.67|4330.67|4328.67|4330.17|4328.17|22
1681268100000|2023-04-12 02:55:00|4331.67|4329.67|4332.67|4330.67|4332.67|4330.67|4330.67|4328.67|163
1681268400000|2023-04-12 03:00:00|4331.67|4329.67|4331.67|4329.67|4332.67|4330.67|4331.67|4329.67|17
1681268700000|2023-04-12 03:05:00|4330.67|4328.67|4331.67|4329.67|4331.67|4329.67|4330.67|4328.67|26
1681269000000|2023-04-12 03:10:00|||||||||8
1681269300000|2023-04-12 03:15:00|4331.17|4329.17|4330.67|4328.67|4331.67|4329.67|4330.67|4328.67|19
1681269600000|2023-04-12 03:20:00|4331.67|4329.67|4330.67|4328.67|4331.67|4329.67|4330.67|4328.67|21
1681269900000|2023-04-12 03:25:00|4331.17|4329.17|4330.67|4328.67|4331.17|4329.17|4330.67|4328.67|41
1681270200000|2023-04-12 03:30:00|||||||||21
1681270500000|2023-04-12 03:35:00|4329.67|4327.67|4330.17|4328.17|4330.67|4328.67|4329.67|4327.67|43
1681270800000|2023-04-12 03:40:00|4329.67|4327.67|4329.67|4327.67|4330.67|4328.67|4329.67|4327.67|45
1681271100000|2023-04-12 03:45:00|||||||||23
1681271400000|2023-04-12 03:50:00|||||||||23
1681271700000|2023-04-12 03:55:00|4329.17|4327.17|4328.67|4326.67|4329.17|4327.17|4328.67|4326.67|45
1681272000000|2023-04-12 04:00:00|4328.17|4326.17|4329.67|4327.67|4329.67|4327.67|4328.17|4326.17|144
1681272300000|2023-04-12 04:05:00|4329.17|4327.17|4328.67|4326.67|4329.67|4327.67|4328.67|4326.67|56
1681272600000|2023-04-12 04:10:00|4329.67|4327.67|4329.67|4327.67|4329.67|4327.67|4328.67|4326.67|44
1681272900000|2023-04-12 04:15:00|4328.67|4326.67|4329.67|4327.67|4329.67|4327.67|4328.67|4326.67|88
1681273200000|2023-04-12 04:20:00|4330.67|4328.67|4329.67|4327.67|4330.67|4328.67|4329.67|4327.67|28
1681273500000|2023-04-12 04:25:00|||||||||11
1681273800000|2023-04-12 04:30:00|4329.17|4327.17|4329.67|4327.67|4329.67|4327.67|4328.67|4326.67|78
1681274100000|2023-04-12 04:35:00|||||||||8
1681274400000|2023-04-12 04:40:00|4330.67|4328.67|4330.67|4328.67|4330.67|4328.67|4329.67|4327.67|41
1681274700000|2023-04-12 04:45:00|4330.17|4328.17|4329.67|4327.67|4330.17|4328.17|4329.67|4327.67|49
1681275000000|2023-04-12 04:50:00|4330.67|4328.67|4329.67|4327.67|4330.67|4328.67|4329.67|4327.67|114
1681275300000|2023-04-12 04:55:00|||||||||10
1681275600000|2023-04-12 05:00:00|||||||||21
1681275900000|2023-04-12 05:05:00|||||||||16
1681276200000|2023-04-12 05:10:00|4328.67|4326.67|4328.67|4326.67|4328.67|4326.67|4328.67|4326.67|165
1681276500000|2023-04-12 05:15:00|4328.17|4326.17|4329.67|4327.67|4329.67|4327.67|4327.67|4325.67|292
1681276800000|2023-04-12 05:20:00|4329.17|4327.17|4328.67|4326.67|4329.17|4327.17|4328.67|4326.67|26
1681277100000|2023-04-12 05:25:00|4329.67|4327.67|4328.67|4326.67|4330.67|4328.67|4328.67|4326.67|197
1681277400000|2023-04-12 05:30:00|4329.67|4327.67|4328.67|4326.67|4329.67|4327.67|4328.67|4326.67|79
1681277700000|2023-04-12 05:35:00|4329.67|4327.67|4329.67|4327.67|4329.67|4327.67|4329.67|4327.67|28
1681278000000|2023-04-12 05:40:00|4328.67|4326.67|4329.67|4327.67|4329.67|4327.67|4328.67|4326.67|92
1681278300000|2023-04-12 05:45:00|4328.67|4326.67|4329.17|4327.17|4329.67|4327.67|4328.67|4326.67|120
1681278600000|2023-04-12 05:50:00|4328.67|4326.67|4330.67|4328.67|4330.67|4328.67|4328.67|4326.67|59
1681278900000|2023-04-12 05:55:00|4331.67|4329.67|4331.67|4329.67|4331.67|4329.67|4331.67|4329.67|163
1681279200000|2023-04-12 06:00:00|4331.42|4329.92|4331.42|4329.92|4332.42|4330.92|4329.92|4328.42|979
1681279500000|2023-04-12 06:05:00|4332.42|4330.92|4331.42|4329.92|4332.42|4330.92|4330.42|4328.92|1276
1681279800000|2023-04-12 06:10:00|4330.42|4328.92|4331.42|4329.92|4332.42|4330.92|4330.42|4328.92|275
1681280100000|2023-04-12 06:15:00|4330.42|4328.92|4330.42|4328.92|4331.42|4329.92|4329.42|4327.92|657
1681280400000|2023-04-12 06:20:00|4331.42|4329.92|4331.42|4329.92|4332.42|4330.92|4330.42|4328.92|1993
1681280700000|2023-04-12 06:25:00|4332.42|4330.92|4328.42|4326.92|4332.42|4330.92|4327.42|4325.92|1152
1681281000000|2023-04-12 06:30:00|4327.42|4325.92|4329.42|4327.92|4329.42|4327.92|4327.42|4325.92|708
1681281300000|2023-04-12 06:35:00|4330.42|4328.92|4330.42|4328.92|4330.42|4328.92|4329.42|4327.92|403
1681281600000|2023-04-12 06:40:00|4329.42|4327.92|4329.42|4327.92|4330.42|4328.92|4329.42|4327.92|331
1681281900000|2023-04-12 06:45:00|4330.42|4328.92|4331.42|4329.92|4331.42|4329.92|4330.42|4328.92|827
1681282200000|2023-04-12 06:50:00|4330.42|4328.92|4329.42|4327.92|4331.42|4329.92|4329.42|4327.92|557
1681282500000|2023-04-12 06:55:00|4328.42|4326.92|4330.42|4328.92|4330.42|4328.92|4328.42|4326.92|873
1681282800000|2023-04-12 07:00:00|4329.42|4327.92|4332.42|4330.92|4334.42|4332.92|4329.42|4327.92|15233
1681283100000|2023-04-12 07:05:00|4333.42|4331.92|4333.42|4331.92|4334.42|4332.92|4331.42|4329.92|6840
1681283400000|2023-04-12 07:10:00|4332.42|4330.92|4333.42|4331.92|4334.42|4332.92|4330.42|4328.92|4306
1681283700000|2023-04-12 07:15:00|4334.42|4332.92|4333.42|4331.92|4335.42|4333.92|4331.42|4329.92|3272
1681284000000|2023-04-12 07:20:00|4332.42|4330.92|4334.42|4332.92|4335.42|4333.92|4330.42|4328.92|4319
1681284300000|2023-04-12 07:25:00|4335.42|4333.92|4332.42|4330.92|4336.42|4334.92|4330.42|4328.92|3809
1681284600000|2023-04-12 07:30:00|4333.42|4331.92|4335.42|4333.92|4337.42|4335.92|4333.42|4331.92|3812
1681284900000|2023-04-12 07:35:00|4336.42|4334.92|4334.42|4332.92|4336.42|4334.92|4334.42|4332.92|2674
1681285200000|2023-04-12 07:40:00|4334.86|4333.36|4337.86|4336.36|4339.86|4338.36|4334.86|4333.36|5102
1681285500000|2023-04-12 07:45:00|4338.86|4337.36|4339.86|4338.36|4340.86|4339.36|4337.86|4336.36|3969
1681285800000|2023-04-12 07:50:00|4340.86|4339.36|4336.86|4335.36|4340.86|4339.36|4336.86|4335.36|2389
1681286100000|2023-04-12 07:55:00|4337.86|4336.36|4338.86|4337.36|4338.86|4337.36|4336.86|4335.36|2187
1681286400000|2023-04-12 08:00:00|4337.86|4336.36|4340.86|4339.36|4340.86|4339.36|4337.86|4336.36|2019
1681286700000|2023-04-12 08:05:00|4341.86|4340.36|4343.86|4342.36|4344.86|4343.36|4340.86|4339.36|4612
1681287000000|2023-04-12 08:10:00|4344.86|4343.36|4347.86|4346.36|4348.86|4347.36|4343.86|4342.36|2451
1681287300000|2023-04-12 08:15:00|4348.86|4347.36|4346.86|4345.36|4348.86|4347.36|4344.86|4343.36|3946
1681287600000|2023-04-12 08:20:00|4345.86|4344.36|4345.86|4344.36|4346.86|4345.36|4343.86|4342.36|2907
1681287900000|2023-04-12 08:25:00|4344.86|4343.36|4341.86|4340.36|4344.86|4343.36|4341.86|4340.36|1960
1681288200000|2023-04-12 08:30:00|4342.86|4341.36|4339.86|4338.36|4343.86|4342.36|4339.86|4338.36|6299
1681288500000|2023-04-12 08:35:00|4340.86|4339.36|4339.86|4338.36|4342.86|4341.36|4339.86|4338.36|5012
1681288800000|2023-04-12 08:40:00|4338.86|4337.36|4337.86|4336.36|4339.86|4338.36|4337.86|4336.36|1915
1681289100000|2023-04-12 08:45:00|4338.86|4337.36|4338.86|4337.36|4339.86|4338.36|4336.86|4335.36|1846
1681289400000|2023-04-12 08:50:00|4337.86|4336.36|4339.86|4338.36|4339.86|4338.36|4337.86|4336.36|1933
1681289700000|2023-04-12 08:55:00|4340.86|4339.36|4339.86|4338.36|4342.86|4341.36|4337.86|4336.36|4383
1681290000000|2023-04-12 09:00:00|4340.86|4339.36|4338.86|4337.36|4341.86|4340.36|4338.86|4337.36|3776
1681290300000|2023-04-12 09:05:00|4339.36|4337.86|4338.86|4337.36|4339.86|4338.36|4336.86|4335.36|5453
1681290600000|2023-04-12 09:10:00|4338.36|4336.86|4339.86|4338.36|4339.86|4338.36|4337.86|4336.36|1691
1681290900000|2023-04-12 09:15:00|4338.86|4337.36|4339.86|4338.36|4340.86|4339.36|4338.86|4337.36|848
1681291200000|2023-04-12 09:20:00|4338.86|4337.36|4338.86|4337.36|4338.86|4337.36|4337.86|4336.36|1317
1681291500000|2023-04-12 09:25:00|4339.86|4338.36|4338.86|4337.36|4340.86|4339.36|4338.86|4337.36|1395
1681291800000|2023-04-12 09:30:00|4339.86|4338.36|4339.86|4338.36|4340.86|4339.36|4339.86|4338.36|2257
1681292100000|2023-04-12 09:35:00|4340.86|4339.36|4340.86|4339.36|4340.86|4339.36|4339.86|4338.36|1877
1681292400000|2023-04-12 09:40:00|4341.86|4340.36|4342.86|4341.36|4343.86|4342.36|4340.86|4339.36|3184
1681292700000|2023-04-12 09:45:00|4341.86|4340.36|4340.86|4339.36|4342.86|4341.36|4340.86|4339.36|1078
1681293000000|2023-04-12 09:50:00|4341.86|4340.36|4343.86|4342.36|4343.86|4342.36|4341.86|4340.36|1001
1681293300000|2023-04-12 09:55:00|4344.86|4343.36|4344.86|4343.36|4345.86|4344.36|4344.86|4343.36|12043
1681293600000|2023-04-12 10:00:00|||||||||621
1681293900000|2023-04-12 10:05:00|4343.86|4342.36|4347.86|4346.36|4347.86|4346.36|4343.86|4342.36|2496
1681294200000|2023-04-12 10:10:00|4346.86|4345.36|4347.86|4346.36|4348.86|4347.36|4346.86|4345.36|5043
1681294500000|2023-04-12 10:15:00|4346.86|4345.36|4345.86|4344.36|4346.86|4345.36|4345.86|4344.36|5207
1681294800000|2023-04-12 10:20:00|4344.86|4343.36|4344.86|4343.36|4345.86|4344.36|4343.86|4342.36|7174
1681295100000|2023-04-12 10:25:00|4345.86|4344.36|4343.86|4342.36|4345.86|4344.36|4343.86|4342.36|2730
1681295400000|2023-04-12 10:30:00|4344.86|4343.36|4344.86|4343.36|4344.86|4343.36|4343.86|4342.36|2276
1681295700000|2023-04-12 10:35:00|4344.36|4342.86|4343.86|4342.36|4344.86|4343.36|4343.86|4342.36|1528
1681296000000|2023-04-12 10:40:00|4344.86|4343.36|4343.86|4342.36|4344.86|4343.36|4343.86|4342.36|1689
1681296300000|2023-04-12 10:45:00|4344.86|4343.36|4342.86|4341.36|4344.86|4343.36|4342.86|4341.36|1657
1681296600000|2023-04-12 10:50:00|4341.86|4340.36|4339.86|4338.36|4341.86|4340.36|4339.86|4338.36|2505
1681296900000|2023-04-12 10:55:00|4338.86|4337.36|4339.86|4338.36|4340.86|4339.36|4338.86|4337.36|2044
1681297200000|2023-04-12 11:00:00|4338.86|4337.36|4339.86|4338.36|4340.86|4339.36|4338.86|4337.36|2440
1681297500000|2023-04-12 11:05:00|4340.86|4339.36|4340.86|4339.36|4340.86|4339.36|4339.86|4338.36|2480
1681297800000|2023-04-12 11:10:00|4339.86|4338.36|4339.86|4338.36|4340.86|4339.36|4339.86|4338.36|1236
1681298100000|2023-04-12 11:15:00|4340.86|4339.36|4337.86|4336.36|4340.86|4339.36|4337.86|4336.36|1030
1681298400000|2023-04-12 11:20:00|4336.86|4335.36|4337.86|4336.36|4337.86|4336.36|4336.86|4335.36|1788
1681298700000|2023-04-12 11:25:00|4338.86|4337.36|4337.86|4336.36|4338.86|4337.36|4337.86|4336.36|1042
1681299000000|2023-04-12 11:30:00|4336.86|4335.36|4336.86|4335.36|4337.86|4336.36|4336.86|4335.36|2259
1681299300000|2023-04-12 11:35:00|4335.86|4334.36|4334.86|4333.36|4337.86|4336.36|4334.86|4333.36|1952
1681299600000|2023-04-12 11:40:00|4335.3|4333.8|4337.3|4335.8|4338.3|4336.8|4335.3|4333.8|3082
1681299900000|2023-04-12 11:45:00|4336.3|4334.8|4337.3|4335.8|4337.3|4335.8|4336.3|4334.8|2015
1681300200000|2023-04-12 11:50:00|4338.3|4336.8|4341.3|4339.8|4341.3|4339.8|4338.3|4336.8|1589
1681300500000|2023-04-12 11:55:00|4340.3|4338.8|4340.3|4338.8|4341.3|4339.8|4339.3|4337.8|2886
1681300800000|2023-04-12 12:00:00|4339.3|4337.8|4340.3|4338.8|4340.3|4338.8|4338.3|4336.8|2060
1681301100000|2023-04-12 12:05:00|4339.3|4337.8|4339.3|4337.8|4340.3|4338.8|4339.3|4337.8|1858
1681301400000|2023-04-12 12:10:00|4340.3|4338.8|4339.3|4337.8|4341.3|4339.8|4339.3|4337.8|1939
1681301700000|2023-04-12 12:15:00|4340.3|4338.8|4338.3|4336.8|4340.3|4338.8|4338.3|4336.8|2637
1681302000000|2023-04-12 12:20:00|4339.3|4337.8|4340.3|4338.8|4340.3|4338.8|4338.3|4336.8|3597
1681302300000|2023-04-12 12:25:00|4339.3|4337.8|4338.3|4336.8|4340.3|4338.8|4338.3|4336.8|3482
1681302600000|2023-04-12 12:30:00|4337.8|4336.3|4372.3|4370.8|4375.3|4373.8|4337.8|4336.3|44850
1681302900000|2023-04-12 12:35:00|4371.8|4370.3|4360.3|4358.8|4375.3|4373.8|4360.3|4358.8|14759
1681303200000|2023-04-12 12:40:00|4361.3|4359.8|4358.3|4356.8|4364.3|4362.8|4358.3|4356.8|8158
1681303500000|2023-04-12 12:45:00|4359.3|4357.8|4357.3|4355.8|4359.3|4357.8|4352.3|4350.8|9895
1681303800000|2023-04-12 12:50:00|4358.3|4356.8|4356.3|4354.8|4358.3|4356.8|4353.3|4351.8|6251
1681304100000|2023-04-12 12:55:00|4357.3|4355.8|4354.3|4352.8|4359.3|4357.8|4354.3|4352.8|9878
1681304400000|2023-04-12 13:00:00|4353.3|4351.8|4352.3|4350.8|4355.3|4353.8|4351.3|4349.8|8914
1681304700000|2023-04-12 13:05:00|4351.3|4349.8|4354.3|4352.8|4355.3|4353.8|4349.8|4348.3|3576
1681305000000|2023-04-12 13:10:00|4355.3|4353.8|4355.3|4353.8|4357.3|4355.8|4353.3|4351.8|7138
1681305300000|2023-04-12 13:15:00|4354.8|4353.3|4355.3|4353.8|4355.3|4353.8|4352.3|4350.8|6406
1681305600000|2023-04-12 13:20:00|4354.3|4352.8|4354.3|4352.8|4355.3|4353.8|4352.3|4350.8|3285
1681305900000|2023-04-12 13:25:00|4353.8|4352.3|4349.3|4347.8|4354.3|4352.8|4349.3|4347.8|4545
1681306200000|2023-04-12 13:30:00|4350.3|4348.8|4347.3|4345.8|4352.3|4350.8|4346.3|4344.8|5599
1681306500000|2023-04-12 13:35:00|4346.3|4344.8|4345.3|4343.8|4350.3|4348.8|4344.3|4342.8|4885
1681306800000|2023-04-12 13:40:00|4346.3|4344.8|4343.3|4341.8|4347.3|4345.8|4342.3|4340.8|9691
1681307100000|2023-04-12 13:45:00|4344.3|4342.8|4342.3|4340.8|4345.3|4343.8|4337.3|4335.8|10538
1681307400000|2023-04-12 13:50:00|4341.3|4339.8|4341.3|4339.8|4342.3|4340.8|4337.3|4335.8|6373
1681307700000|2023-04-12 13:55:00|4342.3|4340.8|4339.3|4337.8|4342.3|4340.8|4338.3|4336.8|3563
1681308000000|2023-04-12 14:00:00|4340.3|4338.8|4341.3|4339.8|4342.3|4340.8|4337.3|4335.8|7850
1681308300000|2023-04-12 14:05:00|4340.3|4338.8|4342.3|4340.8|4343.3|4341.8|4339.3|4337.8|5158
1681308600000|2023-04-12 14:10:00|4342.01|4340.51|4342.01|4340.51|4345.01|4343.51|4342.01|4340.51|3844
1681308900000|2023-04-12 14:15:00|4343.01|4341.51|4338.01|4336.51|4345.01|4343.51|4337.01|4335.51|4319
1681309200000|2023-04-12 14:20:00|4339.01|4337.51|4342.01|4340.51|4344.01|4342.51|4338.01|4336.51|8753
1681309500000|2023-04-12 14:25:00|4341.01|4339.51|4343.01|4341.51|4344.01|4342.51|4338.01|4336.51|6639
1681309800000|2023-04-12 14:30:00|4344.01|4342.51|4337.01|4335.51|4344.01|4342.51|4336.01|4334.51|4225
1681310100000|2023-04-12 14:35:00|4336.01|4334.51|4333.01|4331.51|4338.01|4336.51|4331.01|4329.51|8572
1681310400000|2023-04-12 14:40:00|4333.51|4332.01|4332.01|4330.51|4337.01|4335.51|4332.01|4330.51|7151
1681310700000|2023-04-12 14:45:00|4333.01|4331.51|4336.01|4334.51|4337.01|4335.51|4332.01|4330.51|3437
1681311000000|2023-04-12 14:50:00|4335.01|4333.51|4334.01|4332.51|4337.01|4335.51|4334.01|4332.51|3364
1681311300000|2023-04-12 14:55:00|4333.01|4331.51|4332.01|4330.51|4334.01|4332.51|4330.01|4328.51|6070
1681311600000|2023-04-12 15:00:00|4333.01|4331.51|4331.01|4329.51|4335.01|4333.51|4330.01|4328.51|5628
1681311900000|2023-04-12 15:05:00|4330.01|4328.51|4330.01|4328.51|4332.01|4330.51|4328.01|4326.51|5573
1681312200000|2023-04-12 15:10:00|4331.01|4329.51|4328.01|4326.51|4331.01|4329.51|4325.01|4323.51|7538
1681312500000|2023-04-12 15:15:00|4329.01|4327.51|4331.01|4329.51|4332.01|4330.51|4328.01|4326.51|5935
1681312800000|2023-04-12 15:20:00|4332.01|4330.51|4334.01|4332.51|4335.01|4333.51|4331.01|4329.51|8910
1681313100000|2023-04-12 15:25:00|4335.01|4333.51|4336.01|4334.51|4337.01|4335.51|4333.01|4331.51|27348
1681313400000|2023-04-12 15:30:00|4335.01|4333.51|4334.51|4333.01|4336.01|4334.51|4333.01|4331.51|32463
1681313700000|2023-04-12 15:35:00|4335.01|4333.51|4335.01|4333.51|4336.01|4334.51|4335.01|4333.51|16106
1681314000000|2023-04-12 15:40:00|4336.01|4334.51|4338.01|4336.51|4338.01|4336.51|4336.01|4334.51|6656
1681314300000|2023-04-12 15:45:00|4339.01|4337.51|4349.01|4347.51|4349.01|4347.51|4339.01|4337.51|25244
1681314600000|2023-04-12 15:50:00|4350.01|4348.51|4349.01|4347.51|4352.01|4350.51|4348.01|4346.51|6428
1681314900000|2023-04-12 15:55:00|4350.01|4348.51|4353.01|4351.51|4355.01|4353.51|4349.01|4347.51|5260
1681315200000|2023-04-12 16:00:00|4352.01|4350.51|4355.01|4353.51|4356.01|4354.51|4352.01|4350.51|2397
1681315500000|2023-04-12 16:05:00|4354.51|4353.01|4354.01|4352.51|4356.01|4354.51|4353.01|4351.51|3012
1681315800000|2023-04-12 16:10:00|4355.01|4353.51|4354.01|4352.51|4355.01|4353.51|4354.01|4352.51|1023
1681316100000|2023-04-12 16:15:00|4355.01|4353.51|4354.01|4352.51|4355.01|4353.51|4353.01|4351.51|1480
1681316400000|2023-04-12 16:20:00|4353.01|4351.51|4352.01|4350.51|4354.01|4352.51|4352.01|4350.51|1493
1681316700000|2023-04-12 16:25:00|4353.01|4351.51|4353.01|4351.51|4354.01|4352.51|4352.01|4350.51|1115
1681317000000|2023-04-12 16:30:00|4354.01|4352.51|4353.01|4351.51|4355.01|4353.51|4353.01|4351.51|1285
1681317300000|2023-04-12 16:35:00|4352.01|4350.51|4353.01|4351.51|4354.01|4352.51|4352.01|4350.51|1009
1681317600000|2023-04-12 16:40:00|4352.01|4350.51|4351.01|4349.51|4352.01|4350.51|4350.01|4348.51|1705
1681317900000|2023-04-12 16:45:00|4352.01|4350.51|4352.01|4350.51|4355.01|4353.51|4351.01|4349.51|1633
1681318200000|2023-04-12 16:50:00|4353.01|4351.51|4354.01|4352.51|4354.01|4352.51|4351.01|4349.51|832
1681318500000|2023-04-12 16:55:00|4355.01|4353.51|4355.01|4353.51|4356.01|4354.51|4354.01|4352.51|1118
1681318800000|2023-04-12 17:00:00|4354.01|4352.51|4356.01|4354.51|4356.01|4354.51|4351.01|4349.51|2561
1681319100000|2023-04-12 17:05:00|4357.01|4355.51|4357.01|4355.51|4358.01|4356.51|4356.01|4354.51|1961
1681319400000|2023-04-12 17:10:00|4358.01|4356.51|4359.01|4357.51|4359.01|4357.51|4357.01|4355.51|1445
1681319700000|2023-04-12 17:15:00|4358.51|4357.01|4358.01|4356.51|4359.01|4357.51|4357.01|4355.51|1267
1681320000000|2023-04-12 17:20:00|4357.01|4355.51|4357.01|4355.51|4358.01|4356.51|4356.01|4354.51|576
1681320300000|2023-04-12 17:25:00|4356.51|4355.01|4357.01|4355.51|4358.01|4356.51|4356.01|4354.51|678
1681320600000|2023-04-12 17:30:00|4358.01|4356.51|4358.01|4356.51|4359.01|4357.51|4358.01|4356.51|769
1681320900000|2023-04-12 17:35:00|4359.01|4357.51|4356.01|4354.51|4359.01|4357.51|4356.01|4354.51|1444
1681321200000|2023-04-12 17:40:00|4356.51|4355.01|4356.01|4354.51|4357.01|4355.51|4356.01|4354.51|737
1681321500000|2023-04-12 17:45:00|4355.01|4353.51|4355.01|4353.51|4357.01|4355.51|4355.01|4353.51|898
1681321800000|2023-04-12 17:50:00|4356.01|4354.51|4355.01|4353.51|4356.01|4354.51|4355.01|4353.51|386
1681322100000|2023-04-12 17:55:00|4354.01|4352.51|4355.01|4353.51|4355.01|4353.51|4354.01|4352.51|806
1681322400000|2023-04-12 18:00:00|4356.01|4354.51|4356.01|4354.51|4357.01|4355.51|4353.01|4351.51|976
1681322700000|2023-04-12 18:05:00|4357.01|4355.51|4354.01|4352.51|4358.01|4356.51|4353.01|4351.51|772
1681323000000|2023-04-12 18:10:00|4353.01|4351.51|4359.01|4357.51|4359.01|4357.51|4353.01|4351.51|627
1681323300000|2023-04-12 18:15:00|4358.01|4356.51|4359.01|4357.51|4360.01|4358.51|4358.01|4356.51|867
1681323600000|2023-04-12 18:20:00|4359.51|4358.01|4358.01|4356.51|4360.01|4358.51|4358.01|4356.51|571
1681323900000|2023-04-12 18:25:00|4357.51|4356.01|4350.01|4348.51|4358.01|4356.51|4349.01|4347.51|3069
1681324200000|2023-04-12 18:30:00|4349.01|4347.51|4348.01|4346.51|4350.01|4348.51|4346.01|4344.51|1399
1681324500000|2023-04-12 18:35:00|4347.51|4346.01|4346.01|4344.51|4349.01|4347.51|4346.01|4344.51|1153
1681324800000|2023-04-12 18:40:00|4347.01|4345.51|4349.01|4347.51|4350.01|4348.51|4346.51|4345.01|1110
1681325100000|2023-04-12 18:45:00|4350.01|4348.51|4345.01|4343.51|4350.01|4348.51|4344.01|4342.51|988
1681325400000|2023-04-12 18:50:00|4344.51|4343.01|4347.01|4345.51|4347.01|4345.51|4344.01|4342.51|837
1681325700000|2023-04-12 18:55:00|4346.01|4344.51|4346.01|4344.51|4348.01|4346.51|4346.01|4344.51|338
1681326000000|2023-04-12 19:00:00|4345.51|4344.01|4344.01|4342.51|4348.01|4346.51|4344.01|4342.51|1572
1681326300000|2023-04-12 19:05:00|4345.01|4343.51|4345.01|4343.51|4346.01|4344.51|4344.01|4342.51|446
1681326600000|2023-04-12 19:10:00|4344.51|4343.01|4342.01|4340.51|4344.51|4343.01|4341.01|4339.51|895
1681326900000|2023-04-12 19:15:00|4341.01|4339.51|4340.51|4339.01|4341.01|4339.51|4339.01|4337.51|979
1681327200000|2023-04-12 19:20:00|4340.01|4338.51|4339.01|4337.51|4342.01|4340.51|4339.01|4337.51|619
1681327500000|2023-04-12 19:25:00|4339.51|4338.01|4338.01|4336.51|4340.01|4338.51|4337.01|4335.51|821
1681327800000|2023-04-12 19:30:00|4337.01|4335.51|4340.01|4338.51|4341.01|4339.51|4337.01|4335.51|683
1681328100000|2023-04-12 19:35:00|4341.01|4339.51|4342.01|4340.51|4342.01|4340.51|4340.01|4338.51|660
1681328400000|2023-04-12 19:40:00|4341.01|4339.51|4341.01|4339.51|4342.01|4340.51|4340.01|4338.51|860
1681328700000|2023-04-12 19:45:00|4342.01|4340.51|4339.01|4337.51|4343.01|4341.51|4338.01|4336.51|1703
1681329000000|2023-04-12 19:50:00|4338.01|4336.51|4340.01|4338.51|4340.01|4338.51|4337.51|4336.01|2600
1681329300000|2023-04-12 19:55:00|4339.01|4337.51|4340.51|4339.01|4340.51|4339.01|4337.01|4335.51|3762
1681329600000|2023-04-12 20:00:00|4340.76|4337.76|4339.46|4336.46|4342.36|4339.36|4338.16|4335.16|20
1681329900000|2023-04-12 20:05:00|4339.26|4336.26|4338.66|4335.66|4339.46|4336.46|4338.46|4335.46|0
1681330200000|2023-04-12 20:10:00|4338.96|4335.96|4338.96|4335.96|4339.26|4336.26|4338.46|4335.46|0
1681330500000|2023-04-12 20:15:00|4339.06|4336.06|4337.16|4334.16|4339.26|4336.26|4337.16|4334.16|0
1681330800000|2023-04-12 20:20:00|4336.86|4333.86|4337.66|4334.66|4337.96|4334.96|4336.86|4333.86|0
1681331100000|2023-04-12 20:25:00|4337.36|4334.36|4337.16|4334.16|4338.16|4335.16|4336.86|4333.86|0
1681331400000|2023-04-12 20:30:00|4337.36|4334.36|4337.16|4334.16|4337.36|4334.36|4336.86|4333.86|0
1681331700000|2023-04-12 20:35:00|4336.86|4333.86|4337.66|4334.66|4337.96|4334.96|4336.86|4333.86|0
1681332000000|2023-04-12 20:40:00|4337.36|4334.36|4336.86|4333.86|4337.66|4334.66|4336.86|4333.86|0
1681332300000|2023-04-12 20:45:00|4337.16|4334.16|4336.86|4333.86|4337.66|4334.66|4336.86|4333.86|0
1681332600000|2023-04-12 20:50:00|4337.16|4334.16|4337.16|4334.16|4337.16|4334.16|4336.66|4333.66|0
1681332900000|2023-04-12 20:55:00|4336.86|4333.86|4337.66|4334.66|4337.66|4334.66|4336.86|4333.86|0
1681333200000|2023-04-12 21:00:00|4337.96|4334.96|4337.46|4334.46|4337.96|4334.96|4337.46|4334.46|0
1681333500000|2023-04-12 21:05:00|4337.56|4334.56|4337.56|4334.56|4337.66|4334.66|4337.46|4334.46|0
1681333800000|2023-04-12 21:10:00|4337.46|4334.46|4336.96|4333.96|4337.46|4334.46|4336.96|4333.96|0
1681334100000|2023-04-12 21:15:00|4337.06|4334.06|4336.36|4333.36|4337.06|4334.06|4336.36|4333.36|0
1681334400000|2023-04-12 21:20:00|4336.66|4333.66|4336.56|4333.56|4336.86|4333.86|4336.26|4333.26|0
1681334700000|2023-04-12 21:25:00|4336.76|4333.76|4336.96|4333.96|4336.96|4333.96|4336.56|4333.56|0
1681335000000|2023-04-12 21:30:00|4336.56|4333.56|4336.86|4333.86|4336.96|4333.96|4336.56|4333.56|0
1681335300000|2023-04-12 21:35:00|4336.96|4333.96|4336.96|4333.96|4336.96|4333.96|4336.66|4333.66|0
1681335600000|2023-04-12 21:40:00|4336.86|4333.86|4336.76|4333.76|4336.96|4333.96|4336.76|4333.76|0
1681335900000|2023-04-12 21:45:00|4336.96|4333.96|4336.76|4333.76|4336.96|4333.96|4336.46|4333.46|0
1681336200000|2023-04-12 21:50:00|4336.56|4333.56|4336.76|4333.76|4336.96|4333.96|4336.56|4333.56|0
1681336500000|2023-04-12 21:55:00|4336.96|4333.96|4337.16|4334.16|4337.36|4334.36|4336.96|4333.96|0
1681336800000|2023-04-12 22:00:00|4337.76|4334.76|4336.06|4333.06|4337.96|4334.96|4336.06|4333.06|0
1681337100000|2023-04-12 22:05:00|4336.36|4333.36|4335.86|4332.86|4336.66|4333.66|4335.36|4332.36|0
1681337400000|2023-04-12 22:10:00|4335.56|4332.56|4336.36|4333.36|4336.66|4333.66|4335.36|4332.36|0
1681337700000|2023-04-12 22:15:00|4336.06|4333.06|4335.46|4332.46|4336.36|4333.36|4335.36|4332.36|0
1681338000000|2023-04-12 22:20:00|4335.36|4332.36|4335.56|4332.56|4335.56|4332.56|4335.36|4332.36|0
1681338300000|2023-04-12 22:25:00|4335.46|4332.46|4335.56|4332.56|4335.56|4332.56|4335.36|4332.36|0
1681338600000|2023-04-12 22:30:00|4335.36|4332.36|4334.56|4331.56|4335.36|4332.36|4334.26|4331.26|0
1681338900000|2023-04-12 22:35:00|4334.76|4331.76|4334.76|4331.76|4335.06|4332.06|4334.76|4331.76|0
1681339200000|2023-04-12 22:40:00|4334.56|4331.56|4332.46|4329.46|4334.56|4331.56|4332.46|4329.46|0
1681339500000|2023-04-12 22:45:00|4332.16|4329.16|4331.96|4328.96|4332.46|4329.46|4331.66|4328.66|0
1681339800000|2023-04-12 22:50:00|4332.06|4329.06|4332.16|4329.16|4332.76|4329.76|4331.66|4328.66|0
1681340100000|2023-04-12 22:55:00|4331.96|4328.96|4332.46|4329.46|4332.46|4329.46|4331.96|4328.96|0
1681340400000|2023-04-12 23:00:00|4332.76|4329.76|4333.76|4330.76|4334.06|4331.06|4332.46|4329.46|0
1681340700000|2023-04-12 23:05:00|4333.46|4330.46|4332.46|4329.46|4333.76|4330.76|4331.96|4328.96|0
1681341000000|2023-04-12 23:10:00|4332.16|4329.16|4332.96|4329.96|4333.76|4330.76|4331.96|4328.96|0
1681341300000|2023-04-12 23:15:00|4333.26|4330.26|4332.46|4329.46|4333.26|4330.26|4332.16|4329.16|0
1681341600000|2023-04-12 23:20:00|4332.76|4329.76|4334.26|4331.26|4334.56|4331.56|4332.76|4329.76|0
1681341900000|2023-04-12 23:25:00|4334.06|4331.06|4333.46|4330.46|4334.26|4331.26|4333.46|4330.46|0
1681342200000|2023-04-12 23:30:00|4333.76|4330.76|4333.26|4330.26|4335.06|4332.06|4333.26|4330.26|0
1681342500000|2023-04-12 23:35:00|4333.46|4330.46|4332.96|4329.96|4334.06|4331.06|4332.96|4329.96|0
1681342800000|2023-04-12 23:40:00|4332.76|4329.76|4332.76|4329.76|4333.26|4330.26|4331.96|4328.96|0
1681343100000|2023-04-12 23:45:00|4332.96|4329.96|4333.26|4330.26|4333.26|4330.26|4332.16|4329.16|0
1681343400000|2023-04-12 23:50:00|4333.06|4330.06|4332.96|4329.96|4333.46|4330.46|4332.76|4329.76|0
1681343700000|2023-04-12 23:55:00|4333.96|4330.96|4333.46|4330.46|4334.96|4331.96|4332.36|4329.36|0
1681344000000|2023-04-13 00:00:00|4333.56|4330.56|4333.96|4330.96|4334.16|4331.16|4333.16|4330.16|0
1681344300000|2023-04-13 00:05:00|4334.16|4331.16|4335.26|4332.26|4335.46|4332.46|4334.16|4331.16|0
1681344600000|2023-04-13 00:10:00|4335.06|4332.06|4335.26|4332.26|4335.46|4332.46|4334.46|4331.46|0
1681344900000|2023-04-13 00:15:00|4335.46|4332.46|4334.76|4332.76|4335.46|4333.26|4333.26|4331.26|849
1681345200000|2023-04-13 00:20:00|4334.26|4332.26|4336.26|4334.26|4336.26|4334.26|4334.26|4332.26|87
1681345500000|2023-04-13 00:25:00|4337.26|4335.26|4336.26|4334.26|4337.26|4335.26|4336.26|4334.26|124
1681345800000|2023-04-13 00:30:00|4337.26|4335.26|4337.26|4335.26|4338.26|4336.26|4337.26|4335.26|171
1681346100000|2023-04-13 00:35:00|4338.26|4336.26|4338.26|4336.26|4339.26|4337.26|4337.26|4335.26|136
1681346400000|2023-04-13 00:40:00|||||||||39
1681346700000|2023-04-13 00:45:00|4337.26|4335.26|4338.26|4336.26|4338.26|4336.26|4337.26|4335.26|56
1681347000000|2023-04-13 00:50:00|4337.26|4335.26|4338.26|4336.26|4338.26|4336.26|4337.26|4335.26|77
1681347300000|2023-04-13 00:55:00|4339.26|4337.26|4339.26|4337.26|4339.26|4337.26|4338.26|4336.26|136
1681347600000|2023-04-13 01:00:00|4338.76|4336.76|4339.26|4337.26|4339.76|4337.76|4338.26|4336.26|141
1681347900000|2023-04-13 01:05:00|4338.26|4336.26|4338.26|4336.26|4338.26|4336.26|4338.26|4336.26|81
1681348200000|2023-04-13 01:10:00|4339.26|4337.26|4338.26|4336.26|4339.26|4337.26|4338.26|4336.26|80
1681348500000|2023-04-13 01:15:00|4337.76|4335.76|4337.76|4335.76|4338.26|4336.26|4337.26|4335.26|60
1681348800000|2023-04-13 01:20:00|4338.26|4336.26|4338.26|4336.26|4338.26|4336.26|4337.26|4335.26|180
1681349100000|2023-04-13 01:25:00|4339.26|4337.26|4338.26|4336.26|4339.26|4337.26|4338.26|4336.26|47
1681349400000|2023-04-13 01:30:00|4337.26|4335.26|4338.26|4336.26|4338.26|4336.26|4337.26|4335.26|143
1681349700000|2023-04-13 01:35:00|4337.26|4335.26|4339.76|4337.76|4340.26|4338.26|4337.26|4335.26|108
1681350000000|2023-04-13 01:40:00|4339.26|4337.26|4339.26|4337.26|4340.26|4338.26|4339.26|4337.26|13
1681350300000|2023-04-13 01:45:00|4340.26|4338.26|4339.26|4337.26|4340.26|4338.26|4339.26|4337.26|41
1681350600000|2023-04-13 01:50:00|4340.26|4338.26|4341.26|4339.26|4341.26|4339.26|4340.26|4338.26|130
1681350900000|2023-04-13 01:55:00|4340.26|4338.26|4341.26|4339.26|4341.26|4339.26|4340.26|4338.26|83
1681351200000|2023-04-13 02:00:00|4342.26|4340.26|4341.26|4339.26|4342.26|4340.26|4341.26|4339.26|41
1681351500000|2023-04-13 02:05:00|4340.26|4338.26|4342.26|4340.26|4342.26|4340.26|4340.26|4338.26|48
1681351800000|2023-04-13 02:10:00|||||||||42
1681352100000|2023-04-13 02:15:00|4341.26|4339.26|4342.26|4340.26|4342.26|4340.26|4341.26|4339.26|149
1681352700000|2023-04-13 02:25:00|4343.26|4341.26|4343.26|4341.26|4343.26|4341.26|4343.26|4341.26|105
1681353000000|2023-04-13 02:30:00|4342.26|4340.26|4343.26|4341.26|4343.26|4341.26|4342.26|4340.26|41
1681353300000|2023-04-13 02:35:00|4343.76|4341.76|4346.26|4344.26|4346.26|4344.26|4343.76|4341.76|283
1681353600000|2023-04-13 02:40:00|4345.26|4343.26|4346.26|4344.26|4346.26|4344.26|4345.26|4343.26|17
1681353900000|2023-04-13 02:45:00|4345.76|4343.76|4345.26|4343.26|4346.26|4344.26|4345.26|4343.26|56
1681354200000|2023-04-13 02:50:00|4344.26|4342.26|4345.26|4343.26|4345.26|4343.26|4344.26|4342.26|23
1681354500000|2023-04-13 02:55:00|4344.26|4342.26|4344.26|4342.26|4345.26|4343.26|4344.26|4342.26|19
1681354800000|2023-04-13 03:00:00|||||||||20
1681355100000|2023-04-13 03:05:00|4344.76|4342.76|4344.26|4342.26|4345.26|4343.26|4344.26|4342.26|55
1681355400000|2023-04-13 03:10:00|4345.26|4343.26|4345.26|4343.26|4345.26|4343.26|4345.26|4343.26|22
1681355700000|2023-04-13 03:15:00|4344.26|4342.26|4344.26|4342.26|4344.76|4342.76|4343.26|4341.26|70
1681356000000|2023-04-13 03:20:00|4343.26|4341.26|4345.26|4343.26|4345.26|4343.26|4343.26|4341.26|66
1681356300000|2023-04-13 03:25:00|4346.26|4344.26|4344.26|4342.26|4346.26|4344.26|4344.26|4342.26|72
1681356600000|2023-04-13 03:30:00|4344.76|4342.76|4344.76|4342.76|4345.26|4343.26|4344.26|4342.26|101
1681356900000|2023-04-13 03:35:00|4345.26|4343.26|4344.26|4342.26|4345.26|4343.26|4344.26|4342.26|7
1681357200000|2023-04-13 03:40:00|4345.26|4343.26|4344.76|4342.76|4345.26|4343.26|4344.26|4342.26|103
1681357500000|2023-04-13 03:45:00|4345.26|4343.26|4344.26|4342.26|4345.26|4343.26|4344.26|4342.26|5
1681357800000|2023-04-13 03:50:00|4344.76|4342.76|4344.26|4342.26|4344.76|4342.76|4344.26|4342.26|13
1681358100000|2023-04-13 03:55:00|4345.26|4343.26|4345.26|4343.26|4345.26|4343.26|4344.26|4342.26|16
1681358400000|2023-04-13 04:00:00|4344.76|4342.76|4344.26|4342.26|4345.26|4343.26|4344.26|4342.26|20
1681358700000|2023-04-13 04:05:00|4345.26|4343.26|4345.26|4343.26|4345.26|4343.26|4345.26|4343.26|6
1681359000000|2023-04-13 04:10:00|||||||||1
1681359600000|2023-04-13 04:20:00|4344.76|4342.76|4345.26|4343.26|4345.26|4343.26|4344.26|4342.26|58
1681359900000|2023-04-13 04:25:00|||||||||19
1681360200000|2023-04-13 04:30:00|4346.26|4344.26|4344.76|4342.76|4346.26|4344.26|4344.76|4342.76|65
1681360500000|2023-04-13 04:35:00|4345.26|4343.26|4345.26|4343.26|4345.26|4343.26|4344.26|4342.26|8
1681360800000|2023-04-13 04:40:00|4344.76|4342.76|4345.26|4343.26|4345.26|4343.26|4344.76|4342.76|13
1681361100000|2023-04-13 04:45:00|4344.76|4342.76|4344.76|4342.76|4345.26|4343.26|4344.26|4342.26|104
1681361400000|2023-04-13 04:50:00|4344.26|4342.26|4345.26|4343.26|4345.26|4343.26|4344.26|4342.26|98
1681361700000|2023-04-13 04:55:00|||||||||6
1681362000000|2023-04-13 05:00:00|4345.76|4343.76|4346.26|4344.26|4346.26|4344.26|4345.26|4343.26|25
1681362300000|2023-04-13 05:05:00|||||||||3
1681362600000|2023-04-13 05:10:00|4347.26|4345.26|4346.26|4344.26|4347.26|4345.26|4345.26|4343.26|54
1681362900000|2023-04-13 05:15:00|4345.76|4343.76|4345.26|4343.26|4346.26|4344.26|4345.26|4343.26|115
1681363200000|2023-04-13 05:20:00|4346.26|4344.26|4347.26|4345.26|4347.26|4345.26|4346.26|4344.26|197
1681363500000|2023-04-13 05:25:00|4346.76|4344.76|4346.26|4344.26|4346.76|4344.76|4346.26|4344.26|225
1681363800000|2023-04-13 05:30:00|4345.26|4343.26|4345.26|4343.26|4345.76|4343.76|4345.26|4343.26|159
1681364100000|2023-04-13 05:35:00|4344.26|4342.26|4344.26|4342.26|4345.26|4343.26|4344.26|4342.26|135
1681364400000|2023-04-13 05:40:00|4344.76|4342.76|4344.26|4342.26|4344.76|4342.76|4344.26|4342.26|32
1681364700000|2023-04-13 05:45:00|4343.26|4341.26|4343.26|4341.26|4343.76|4341.76|4343.26|4341.26|272
1681365000000|2023-04-13 05:50:00|4342.76|4340.76|4343.26|4341.26|4343.26|4341.26|4342.26|4340.26|183
1681365300000|2023-04-13 05:55:00|4343.76|4341.76|4343.26|4341.26|4343.76|4341.76|4342.76|4340.76|202
1681365600000|2023-04-13 06:00:00|4343.01|4341.51|4344.51|4343.01|4346.01|4344.51|4342.01|4340.51|1329
1681365900000|2023-04-13 06:05:00|4345.01|4343.51|4345.01|4343.51|4346.01|4344.51|4344.01|4342.51|756
1681366200000|2023-04-13 06:10:00|4345.51|4344.01|4346.01|4344.51|4347.01|4345.51|4344.51|4343.01|343
1681366500000|2023-04-13 06:15:00|4347.01|4345.51|4346.01|4344.51|4348.01|4346.51|4346.01|4344.51|291
1681366800000|2023-04-13 06:20:00|4345.01|4343.51|4346.01|4344.51|4346.01|4344.51|4345.01|4343.51|230
1681367100000|2023-04-13 06:25:00|4345.51|4344.01|4347.01|4345.51|4347.01|4345.51|4345.01|4343.51|279
1681367400000|2023-04-13 06:30:00|4348.01|4346.51|4348.01|4346.51|4348.01|4346.51|4347.01|4345.51|772
1681367700000|2023-04-13 06:35:00|4347.01|4345.51|4346.01|4344.51|4347.51|4346.01|4346.01|4344.51|568
1681368000000|2023-04-13 06:40:00|4347.01|4345.51|4348.01|4346.51|4348.01|4346.51|4346.01|4344.51|672
1681368300000|2023-04-13 06:45:00|4347.01|4345.51|4348.01|4346.51|4349.01|4347.51|4347.01|4345.51|814
1681368600000|2023-04-13 06:50:00|4349.01|4347.51|4349.01|4347.51|4350.01|4348.51|4349.01|4347.51|1330
1681368900000|2023-04-13 06:55:00|4348.01|4346.51|4349.01|4347.51|4351.01|4349.51|4348.01|4346.51|1955
1681369200000|2023-04-13 07:00:00|4350.01|4348.51|4352.01|4350.51|4352.01|4350.51|4346.01|4344.51|12866
1681369500000|2023-04-13 07:05:00|4353.01|4351.51|4356.01|4354.51|4356.01|4354.51|4351.01|4349.51|7482
1681369800000|2023-04-13 07:10:00|4355.01|4353.51|4354.01|4352.51|4355.01|4353.51|4352.01|4350.51|5955
1681370100000|2023-04-13 07:15:00|4353.01|4351.51|4356.01|4354.51|4357.01|4355.51|4352.01|4350.51|5235
1681370400000|2023-04-13 07:20:00|4355.01|4353.51|4353.01|4351.51|4356.01|4354.51|4351.01|4349.51|3751
1681370700000|2023-04-13 07:25:00|4354.01|4352.51|4355.01|4353.51|4357.01|4355.51|4353.01|4351.51|4564
1681371000000|2023-04-13 07:30:00|4356.01|4354.51|4357.01|4355.51|4358.01|4356.51|4355.01|4353.51|4771
1681371300000|2023-04-13 07:35:00|4358.01|4356.51|4356.01|4354.51|4358.01|4356.51|4355.01|4353.51|4518
1681371600000|2023-04-13 07:40:00|4356.8|4355.3|4355.8|4354.3|4358.8|4357.3|4354.8|4353.3|7609
1681371900000|2023-04-13 07:45:00|4354.8|4353.3|4354.8|4353.3|4357.8|4356.3|4354.8|4353.3|3696
1681372200000|2023-04-13 07:50:00|4355.8|4354.3|4349.8|4348.3|4355.8|4354.3|4349.8|4348.3|3806
1681372500000|2023-04-13 07:55:00|4350.8|4349.3|4351.8|4350.3|4352.8|4351.3|4350.8|4349.3|3964
1681372800000|2023-04-13 08:00:00|4352.8|4351.3|4359.8|4358.3|4360.8|4359.3|4352.8|4351.3|9590
1681373100000|2023-04-13 08:05:00|4360.8|4359.3|4354.8|4353.3|4360.8|4359.3|4354.8|4353.3|7359
1681373400000|2023-04-13 08:10:00|4355.8|4354.3|4350.8|4349.3|4355.8|4354.3|4349.8|4348.3|9798
1681373700000|2023-04-13 08:15:00|4350.3|4348.8|4347.8|4346.3|4350.8|4349.3|4346.8|4345.3|7048
1681374000000|2023-04-13 08:20:00|4348.8|4347.3|4345.8|4344.3|4348.8|4347.3|4344.8|4343.3|5341
1681374300000|2023-04-13 08:25:00|4346.8|4345.3|4346.8|4345.3|4348.8|4347.3|4344.8|4343.3|4254
1681374600000|2023-04-13 08:30:00|4347.8|4346.3|4346.8|4345.3|4348.8|4347.3|4346.8|4345.3|12066
1681374900000|2023-04-13 08:35:00|4347.8|4346.3|4346.8|4345.3|4348.8|4347.3|4344.8|4343.3|12018
1681375200000|2023-04-13 08:40:00|4346.3|4344.8|4343.8|4342.3|4347.8|4346.3|4342.8|4341.3|3770
1681375500000|2023-04-13 08:45:00|4344.8|4343.3|4345.8|4344.3|4347.8|4346.3|4344.8|4343.3|4358
1681375800000|2023-04-13 08:50:00|4346.8|4345.3|4348.8|4347.3|4348.8|4347.3|4345.8|4344.3|1503
1681376100000|2023-04-13 08:55:00|4347.8|4346.3|4347.8|4346.3|4348.8|4347.3|4343.8|4342.3|4182
1681376400000|2023-04-13 09:00:00|4346.8|4345.3|4345.8|4344.3|4347.8|4346.3|4345.8|4344.3|7534
1681376700000|2023-04-13 09:05:00|4346.8|4345.3|4346.8|4345.3|4346.8|4345.3|4345.8|4344.3|5732
1681377000000|2023-04-13 09:10:00|4347.8|4346.3|4350.8|4349.3|4350.8|4349.3|4346.8|4345.3|5002
1681377300000|2023-04-13 09:15:00|4349.8|4348.3|4351.8|4350.3|4352.8|4351.3|4349.8|4348.3|6595
1681377600000|2023-04-13 09:20:00|4352.8|4351.3|4352.8|4351.3|4353.8|4352.3|4351.8|4350.3|2977
1681377900000|2023-04-13 09:25:00|4351.8|4350.3|4351.8|4350.3|4352.8|4351.3|4351.8|4350.3|1926
1681378200000|2023-04-13 09:30:00|4352.8|4351.3|4348.8|4347.3|4352.8|4351.3|4347.8|4346.3|3423
1681378500000|2023-04-13 09:35:00|4349.8|4348.3|4346.8|4345.3|4350.8|4349.3|4346.8|4345.3|3577
1681378800000|2023-04-13 09:40:00|4347.8|4346.3|4345.8|4344.3|4347.8|4346.3|4343.8|4342.3|5197
1681379100000|2023-04-13 09:45:00|4346.8|4345.3|4345.8|4344.3|4347.8|4346.3|4345.8|4344.3|2010
1681379400000|2023-04-13 09:50:00|4344.8|4343.3|4347.8|4346.3|4347.8|4346.3|4344.8|4343.3|1880
1681379700000|2023-04-13 09:55:00|4348.8|4347.3|4347.8|4346.3|4349.8|4348.3|4347.8|4346.3|6321
1681380000000|2023-04-13 10:00:00|4346.8|4345.3|4346.8|4345.3|4346.8|4345.3|4346.8|4345.3|2855
1681380300000|2023-04-13 10:05:00|4347.8|4346.3|4347.8|4346.3|4347.8|4346.3|4346.8|4345.3|2531
1681380600000|2023-04-13 10:10:00|4346.8|4345.3|4344.8|4343.3|4346.8|4345.3|4344.8|4343.3|3164
1681380900000|2023-04-13 10:15:00|4345.8|4344.3|4342.8|4341.3|4345.8|4344.3|4342.8|4341.3|2202
1681381200000|2023-04-13 10:20:00|4343.8|4342.3|4342.8|4341.3|4343.8|4342.3|4342.8|4341.3|1649
1681381500000|2023-04-13 10:25:00|4343.8|4342.3|4343.8|4342.3|4344.8|4343.3|4342.8|4341.3|1947
1681381800000|2023-04-13 10:30:00|4344.3|4342.8|4343.8|4342.3|4344.8|4343.3|4342.8|4341.3|2328
1681382100000|2023-04-13 10:35:00|4342.8|4341.3|4344.8|4343.3|4345.8|4344.3|4340.8|4339.3|2767
1681382400000|2023-04-13 10:40:00|4345.8|4344.3|4343.8|4342.3|4345.8|4344.3|4343.8|4342.3|1338
1681382700000|2023-04-13 10:45:00|4344.8|4343.3|4345.8|4344.3|4345.8|4344.3|4343.8|4342.3|1064
1681383000000|2023-04-13 10:50:00|4344.8|4343.3|4344.8|4343.3|4345.8|4344.3|4344.8|4343.3|3511
1681383300000|2023-04-13 10:55:00|4343.8|4342.3|4348.8|4347.3|4349.8|4348.3|4343.8|4342.3|3533
1681383600000|2023-04-13 11:00:00|4347.8|4346.3|4347.8|4346.3|4348.8|4347.3|4347.8|4346.3|1464
1681383900000|2023-04-13 11:05:00|4346.8|4345.3|4347.8|4346.3|4347.8|4346.3|4346.8|4345.3|3324
1681384200000|2023-04-13 11:10:00|4348.8|4347.3|4350.8|4349.3|4350.8|4349.3|4348.8|4347.3|2845
1681384500000|2023-04-13 11:15:00|4351.8|4350.3|4351.8|4350.3|4352.8|4351.3|4350.8|4349.3|4948
1681384800000|2023-04-13 11:20:00|4350.8|4349.3|4351.8|4350.3|4352.8|4351.3|4350.8|4349.3|1035
1681385100000|2023-04-13 11:25:00|4352.8|4351.3|4350.8|4349.3|4352.8|4351.3|4350.8|4349.3|2697
1681385400000|2023-04-13 11:30:00|4351.8|4350.3|4353.8|4352.3|4354.8|4353.3|4351.8|4350.3|1530
1681385700000|2023-04-13 11:35:00|4354.8|4353.3|4353.8|4352.3|4354.8|4353.3|4353.8|4352.3|3045
1681386000000|2023-04-13 11:40:00|4353.87|4352.37|4351.87|4350.37|4353.87|4352.37|4351.87|4350.37|2125
1681386300000|2023-04-13 11:45:00|4352.87|4351.37|4352.87|4351.37|4352.87|4351.37|4351.87|4350.37|2087
1681386600000|2023-04-13 11:50:00|4351.87|4350.37|4351.87|4350.37|4352.87|4351.37|4351.87|4350.37|1671
1681386900000|2023-04-13 11:55:00|4350.87|4349.37|4349.87|4348.37|4350.87|4349.37|4348.87|4347.37|4514
1681387200000|2023-04-13 12:00:00|4350.87|4349.37|4349.87|4348.37|4350.87|4349.37|4348.87|4347.37|2603
1681387500000|2023-04-13 12:05:00|4350.37|4348.87|4353.87|4352.37|4354.87|4353.37|4350.37|4348.87|6777
1681387800000|2023-04-13 12:10:00|4352.87|4351.37|4352.87|4351.37|4354.87|4353.37|4352.87|4351.37|2539
1681388100000|2023-04-13 12:15:00|4353.87|4352.37|4353.87|4352.37|4354.87|4353.37|4353.87|4352.37|2188
1681388400000|2023-04-13 12:20:00|4354.87|4353.37|4353.87|4352.37|4354.87|4353.37|4352.87|4351.37|1564
1681388700000|2023-04-13 12:25:00|4352.87|4351.37|4354.37|4352.87|4354.37|4352.87|4351.87|4350.37|2222
1681389000000|2023-04-13 12:30:00|4352.87|4351.37|4353.87|4352.37|4363.37|4361.87|4351.87|4350.37|12784
1681389300000|2023-04-13 12:35:00|4354.87|4353.37|4350.87|4349.37|4355.87|4354.37|4350.87|4349.37|4644
1681389600000|2023-04-13 12:40:00|4351.87|4350.37|4355.87|4354.37|4356.87|4355.37|4350.87|4349.37|2700
1681389900000|2023-04-13 12:45:00|4356.87|4355.37|4358.87|4357.37|4360.87|4359.37|4356.87|4355.37|4789
1681390200000|2023-04-13 12:50:00|4359.37|4357.87|4358.87|4357.37|4359.87|4358.37|4356.87|4355.37|3610
1681390500000|2023-04-13 12:55:00|4359.87|4358.37|4357.87|4356.37|4359.87|4358.37|4356.87|4355.37|2021
1681390800000|2023-04-13 13:00:00|4358.87|4357.37|4360.87|4359.37|4361.87|4360.37|4357.87|4356.37|4039
1681391100000|2023-04-13 13:05:00|4359.87|4358.37|4360.87|4359.37|4361.87|4360.37|4358.87|4357.37|1934
1681391400000|2023-04-13 13:10:00|4359.87|4358.37|4356.87|4355.37|4359.87|4358.37|4354.87|4353.37|4254
1681391700000|2023-04-13 13:15:00|4355.87|4354.37|4354.87|4353.37|4356.87|4355.37|4353.87|4352.37|2705
1681392000000|2023-04-13 13:20:00|4355.87|4354.37|4354.87|4353.37|4355.87|4354.37|4353.87|4352.37|2201
1681392300000|2023-04-13 13:25:00|4353.87|4352.37|4352.87|4351.37|4354.87|4353.37|4351.87|4350.37|3539
1681392600000|2023-04-13 13:30:00|4351.87|4350.37|4351.87|4350.37|4354.87|4353.37|4350.87|4349.37|6247
1681392900000|2023-04-13 13:35:00|4352.87|4351.37|4348.87|4347.37|4352.87|4351.37|4346.87|4345.37|5468
1681393200000|2023-04-13 13:40:00|4349.87|4348.37|4349.87|4348.37|4350.87|4349.37|4346.87|4345.37|3732
1681393500000|2023-04-13 13:45:00|4348.87|4347.37|4349.87|4348.37|4350.87|4349.37|4347.87|4346.37|3433
1681393800000|2023-04-13 13:50:00|4350.87|4349.37|4345.87|4344.37|4350.87|4349.37|4345.87|4344.37|3601
1681394100000|2023-04-13 13:55:00|4346.37|4344.87|4347.87|4346.37|4348.87|4347.37|4344.87|4343.37|3879
1681394400000|2023-04-13 14:00:00|4348.37|4346.87|4348.87|4347.37|4349.37|4347.87|4345.87|4344.37|3647
1681394700000|2023-04-13 14:05:00|4349.87|4348.37|4353.87|4352.37|4354.87|4353.37|4349.37|4347.87|5491
1681395000000|2023-04-13 14:10:00|4353.79|4352.29|4357.79|4356.29|4358.79|4357.29|4352.79|4351.29|6166
1681395300000|2023-04-13 14:15:00|4358.79|4357.29|4360.79|4359.29|4360.79|4359.29|4358.79|4357.29|8690
1681395600000|2023-04-13 14:20:00|4359.79|4358.29|4358.79|4357.29|4360.79|4359.29|4357.79|4356.29|4837
1681395900000|2023-04-13 14:25:00|4359.79|4358.29|4359.79|4358.29|4360.79|4359.29|4358.79|4357.29|5270
1681396200000|2023-04-13 14:30:00|4360.79|4359.29|4359.79|4358.29|4360.79|4359.29|4356.79|4355.29|6767
1681396500000|2023-04-13 14:35:00|4358.79|4357.29|4356.79|4355.29|4358.79|4357.29|4355.79|4354.29|5893
1681396800000|2023-04-13 14:40:00|4355.79|4354.29|4356.79|4355.29|4357.79|4356.29|4353.79|4352.29|3817
1681397100000|2023-04-13 14:45:00|4357.79|4356.29|4357.79|4356.29|4357.79|4356.29|4356.79|4355.29|4460
1681397400000|2023-04-13 14:50:00|4358.79|4357.29|4360.79|4359.29|4361.79|4360.29|4357.79|4356.29|4904
1681397700000|2023-04-13 14:55:00|4360.29|4358.79|4356.79|4355.29|4360.79|4359.29|4356.79|4355.29|4462
1681398000000|2023-04-13 15:00:00|4357.79|4356.29|4359.79|4358.29|4360.79|4359.29|4357.79|4356.29|4666
1681398300000|2023-04-13 15:05:00|4360.79|4359.29|4360.79|4359.29|4361.79|4360.29|4359.79|4358.29|3261
1681398600000|2023-04-13 15:10:00|4360.29|4358.79|4361.79|4360.29|4361.79|4360.29|4359.79|4358.29|4794
1681398900000|2023-04-13 15:15:00|4360.79|4359.29|4361.79|4360.29|4361.79|4360.29|4360.79|4359.29|3247
1681399200000|2023-04-13 15:20:00|4362.79|4361.29|4363.79|4362.29|4363.79|4362.29|4361.79|4360.29|11083
1681399500000|2023-04-13 15:25:00|4362.79|4361.29|4364.79|4363.29|4364.79|4363.29|4362.79|4361.29|16883
1681399800000|2023-04-13 15:30:00|4363.97|4362.47|4362.97|4361.47|4364.97|4363.47|4362.97|4361.47|29560
1681400100000|2023-04-13 15:35:00|4363.97|4362.47|4363.97|4362.47|4364.97|4363.47|4363.97|4362.47|12564
1681400400000|2023-04-13 15:40:00|4364.97|4363.47|4364.97|4363.47|4364.97|4363.47|4363.97|4362.47|5740
1681400700000|2023-04-13 15:45:00|4363.97|4362.47|4363.97|4362.47|4365.97|4364.47|4363.97|4362.47|6807
1681401000000|2023-04-13 15:50:00|4362.97|4361.47|4362.97|4361.47|4363.97|4362.47|4361.97|4360.47|3533
1681401300000|2023-04-13 15:55:00|4363.97|4362.47|4365.97|4364.47|4366.47|4364.97|4363.97|4362.47|1989
1681401600000|2023-04-13 16:00:00|4365.47|4363.97|4365.97|4364.47|4365.97|4364.47|4364.97|4363.47|1640
1681401900000|2023-04-13 16:05:00|4366.97|4365.47|4365.97|4364.47|4367.97|4366.47|4364.97|4363.47|2000
1681402200000|2023-04-13 16:10:00|4364.97|4363.47|4364.97|4363.47|4365.97|4364.47|4364.97|4363.47|1655
1681402500000|2023-04-13 16:15:00|4365.97|4364.47|4366.97|4365.47|4367.97|4366.47|4365.97|4364.47|1858
1681402800000|2023-04-13 16:20:00|4367.97|4366.47|4367.97|4366.47|4367.97|4366.47|4366.97|4365.47|753
1681403100000|2023-04-13 16:25:00|4366.97|4365.47|4366.97|4365.47|4366.97|4365.47|4365.97|4364.47|937
1681403400000|2023-04-13 16:30:00|4367.97|4366.47|4365.97|4364.47|4367.97|4366.47|4365.97|4364.47|988
1681403700000|2023-04-13 16:35:00|4365.47|4363.97|4365.97|4364.47|4365.97|4364.47|4364.97|4363.47|647
1681404000000|2023-04-13 16:40:00|4366.97|4365.47|4366.97|4365.47|4366.97|4365.47|4366.97|4365.47|405
1681404300000|2023-04-13 16:45:00|4367.97|4366.47|4367.97|4366.47|4367.97|4366.47|4367.97|4366.47|436
1681404600000|2023-04-13 16:50:00|4366.97|4365.47|4366.97|4365.47|4367.97|4366.47|4366.97|4365.47|1438
1681404900000|2023-04-13 16:55:00|4367.97|4366.47|4367.97|4366.47|4368.97|4367.47|4366.97|4365.47|990
1681405200000|2023-04-13 17:00:00|4368.97|4367.47|4366.97|4365.47|4368.97|4367.47|4365.97|4364.47|1698
1681405500000|2023-04-13 17:05:00|4367.97|4366.47|4367.97|4366.47|4367.97|4366.47|4366.97|4365.47|697
1681405800000|2023-04-13 17:10:00|4368.97|4367.47|4369.97|4368.47|4370.97|4369.47|4367.97|4366.47|1755
1681406100000|2023-04-13 17:15:00|4368.97|4367.47|4369.97|4368.47|4370.97|4369.47|4368.97|4367.47|1590
1681406400000|2023-04-13 17:20:00|4368.97|4367.47|4368.97|4367.47|4368.97|4367.47|4367.97|4366.47|2057
1681406700000|2023-04-13 17:25:00|4369.97|4368.47|4369.97|4368.47|4369.97|4368.47|4368.97|4367.47|1605
1681407000000|2023-04-13 17:30:00|4370.97|4369.47|4370.97|4369.47|4370.97|4369.47|4369.97|4368.47|659
1681407300000|2023-04-13 17:35:00|4369.97|4368.47|4371.97|4370.47|4371.97|4370.47|4369.97|4368.47|1108
1681407600000|2023-04-13 17:40:00|4370.97|4369.47|4371.97|4370.47|4372.97|4371.47|4370.97|4369.47|1726
1681407900000|2023-04-13 17:45:00|4372.97|4371.47|4372.97|4371.47|4372.97|4371.47|4371.97|4370.47|550
1681408200000|2023-04-13 17:50:00|4371.97|4370.47|4373.97|4372.47|4373.97|4372.47|4371.97|4370.47|462
1681408500000|2023-04-13 17:55:00|4372.97|4371.47|4373.97|4372.47|4373.97|4372.47|4372.97|4371.47|859
1681408800000|2023-04-13 18:00:00|4372.97|4371.47|4373.97|4372.47|4374.97|4373.47|4372.97|4371.47|1739
1681409100000|2023-04-13 18:05:00|4374.97|4373.47|4374.97|4373.47|4374.97|4373.47|4373.97|4372.47|1731
1681409400000|2023-04-13 18:10:00|4373.97|4372.47|4375.97|4374.47|4375.97|4374.47|4373.97|4372.47|1921
1681409700000|2023-04-13 18:15:00|4376.97|4375.47|4376.97|4375.47|4377.97|4376.47|4375.97|4374.47|1637
1681410000000|2023-04-13 18:20:00|4377.97|4376.47|4376.97|4375.47|4377.97|4376.47|4375.97|4374.47|1363
1681410300000|2023-04-13 18:25:00|4375.97|4374.47|4375.97|4374.47|4375.97|4374.47|4375.97|4374.47|666
1681410600000|2023-04-13 18:30:00|4376.47|4374.97|4375.97|4374.47|4376.97|4375.47|4375.97|4374.47|898
1681410900000|2023-04-13 18:35:00|4374.97|4373.47|4374.97|4373.47|4375.97|4374.47|4374.97|4373.47|641
1681411200000|2023-04-13 18:40:00|4375.97|4374.47|4376.97|4375.47|4377.97|4376.47|4374.97|4373.47|1235
1681411500000|2023-04-13 18:45:00|4377.97|4376.47|4376.97|4375.47|4377.97|4376.47|4376.97|4375.47|190
1681411800000|2023-04-13 18:50:00|4375.97|4374.47|4376.97|4375.47|4376.97|4375.47|4375.97|4374.47|1079
1681412100000|2023-04-13 18:55:00|4377.97|4376.47|4376.97|4375.47|4377.97|4376.47|4376.97|4375.47|485
1681412400000|2023-04-13 19:00:00|4377.97|4376.47|4377.97|4376.47|4377.97|4376.47|4376.97|4375.47|353
1681412700000|2023-04-13 19:05:00|4376.97|4375.47|4376.97|4375.47|4377.97|4376.47|4375.97|4374.47|738
1681413000000|2023-04-13 19:10:00|4375.97|4374.47|4375.97|4374.47|4376.97|4375.47|4375.97|4374.47|962
1681413300000|2023-04-13 19:15:00|4376.97|4375.47|4376.97|4375.47|4377.97|4376.47|4375.97|4374.47|870
1681413600000|2023-04-13 19:20:00|4377.47|4375.97|4376.97|4375.47|4377.97|4376.47|4375.97|4374.47|1402
1681413900000|2023-04-13 19:25:00|4375.97|4374.47|4377.97|4376.47|4377.97|4376.47|4375.97|4374.47|364
1681414200000|2023-04-13 19:30:00|4376.97|4375.47|4376.97|4375.47|4377.97|4376.47|4375.97|4374.47|701
1681414500000|2023-04-13 19:35:00|4375.97|4374.47|4375.97|4374.47|4376.97|4375.47|4375.97|4374.47|1389
1681414800000|2023-04-13 19:40:00|4376.97|4375.47|4376.97|4375.47|4377.97|4376.47|4376.47|4374.97|661
1681415100000|2023-04-13 19:45:00|4377.97|4376.47|4375.97|4374.47|4377.97|4376.47|4374.97|4373.47|1043
1681415400000|2023-04-13 19:50:00|4375.47|4373.97|4374.97|4373.47|4375.97|4374.47|4374.97|4373.47|2497
1681415700000|2023-04-13 19:55:00|4373.97|4372.47|4375.97|4374.47|4375.97|4374.47|4373.97|4372.47|5686
1681416000000|2023-04-13 20:00:00|4377.22|4374.22|4375.72|4372.72|4377.22|4374.22|4374.42|4371.42|34
1681416300000|2023-04-13 20:05:00|4375.82|4372.82|4375.92|4372.92|4376.52|4373.52|4375.72|4372.72|0
1681416600000|2023-04-13 20:10:00|4376.22|4373.22|4375.92|4372.92|4376.52|4373.52|4375.92|4372.92|0
1681416900000|2023-04-13 20:15:00|4376.22|4373.22|4375.92|4372.92|4376.22|4373.22|4375.92|4372.92|0
1681417200000|2023-04-13 20:20:00|4375.72|4372.72|4375.72|4372.72|4375.92|4372.92|4375.72|4372.72|0
1681417500000|2023-04-13 20:25:00|4375.92|4372.92|4376.52|4373.52|4376.52|4373.52|4375.72|4372.72|0
1681417800000|2023-04-13 20:30:00|4376.22|4373.22|4375.72|4372.72|4376.22|4373.22|4375.72|4372.72|0
1681418100000|2023-04-13 20:35:00|4375.92|4372.92|4375.92|4372.92|4376.22|4373.22|4375.72|4372.72|0
1681418400000|2023-04-13 20:40:00|4375.72|4372.72|4373.92|4370.92|4375.72|4372.72|4373.92|4370.92|0
1681418700000|2023-04-13 20:45:00|4373.62|4370.62|4373.92|4370.92|4374.62|4371.62|4373.62|4370.62|0
1681419000000|2023-04-13 20:50:00|4373.62|4370.62|4372.12|4369.12|4373.92|4370.92|4372.12|4369.12|0
1681419300000|2023-04-13 20:55:00|4372.32|4369.32|4372.12|4369.12|4372.72|4369.72|4371.52|4368.52|0
1681419600000|2023-04-13 21:00:00|4372.22|4369.22|4372.12|4369.12|4372.92|4369.92|4372.02|4369.02|0
1681419900000|2023-04-13 21:05:00|4372.42|4369.42|4372.52|4369.52|4372.52|4369.52|4372.22|4369.22|0
1681420200000|2023-04-13 21:10:00|4372.82|4369.82|4372.62|4369.62|4372.92|4369.92|4372.42|4369.42|0
1681420500000|2023-04-13 21:15:00|4372.72|4369.72|4373.62|4370.62|4373.72|4370.72|4372.72|4369.72|0
1681420800000|2023-04-13 21:20:00|4373.52|4370.52|4373.42|4370.42|4373.62|4370.62|4373.22|4370.22|0
1681421100000|2023-04-13 21:25:00|4373.52|4370.52|4373.22|4370.22|4373.52|4370.52|4373.22|4370.22|0
1681421400000|2023-04-13 21:30:00|4372.92|4369.92|4373.12|4370.12|4373.22|4370.22|4372.62|4369.62|0
1681421700000|2023-04-13 21:35:00|4373.02|4370.02|4372.72|4369.72|4373.02|4370.02|4372.72|4369.72|0
1681422000000|2023-04-13 21:40:00|4372.82|4369.82|4372.92|4369.92|4373.12|4370.12|4372.82|4369.82|0
1681422300000|2023-04-13 21:45:00|4372.82|4369.82|4372.22|4369.22|4372.82|4369.82|4372.22|4369.22|0
1681422600000|2023-04-13 21:50:00|4372.42|4369.42|4371.72|4368.72|4372.52|4369.52|4371.52|4368.52|0
1681422900000|2023-04-13 21:55:00|4371.82|4368.82|4372.02|4369.02|4372.02|4369.02|4371.52|4368.52|0
1681423200000|2023-04-13 22:00:00|4372.42|4369.42|4371.82|4368.82|4372.42|4369.42|4370.52|4367.52|0
1681423500000|2023-04-13 22:05:00|4372.12|4369.12|4372.32|4369.32|4372.62|4369.62|4371.52|4368.52|0
1681423800000|2023-04-13 22:10:00|4372.62|4369.62|4372.82|4369.82|4373.12|4370.12|4372.32|4369.32|0
1681424100000|2023-04-13 22:15:00|4373.12|4370.12|4372.82|4369.82|4373.62|4370.62|4372.82|4369.82|0
1681424400000|2023-04-13 22:20:00|4373.12|4370.12|4373.62|4370.62|4373.62|4370.62|4373.12|4370.12|0
1681424700000|2023-04-13 22:25:00|4373.92|4370.92|4373.42|4370.42|4373.92|4370.92|4373.12|4370.12|0
1681425000000|2023-04-13 22:30:00|4373.62|4370.62|4372.62|4369.62|4373.62|4370.62|4372.62|4369.62|0
1681425300000|2023-04-13 22:35:00|4372.82|4369.82|4374.62|4371.62|4374.62|4371.62|4372.82|4369.82|0
1681425600000|2023-04-13 22:40:00|4374.42|4371.42|4374.42|4371.42|4374.62|4371.62|4373.92|4370.92|0
1681425900000|2023-04-13 22:45:00|4374.52|4371.52|4374.62|4371.62|4375.22|4372.22|4374.12|4371.12|0
1681426200000|2023-04-13 22:50:00|4374.82|4371.82|4374.62|4371.62|4375.42|4372.42|4374.42|4371.42|0
1681426500000|2023-04-13 22:55:00|4374.92|4371.92|4374.42|4371.42|4375.22|4372.22|4374.42|4371.42|0
1681426800000|2023-04-13 23:00:00|4374.62|4371.62|4375.22|4372.22|4375.22|4372.22|4374.52|4371.52|0
1681427100000|2023-04-13 23:05:00|4375.42|4372.42|4375.22|4372.22|4375.42|4372.42|4374.92|4371.92|0
1681427400000|2023-04-13 23:10:00|4374.92|4371.92|4374.62|4371.62|4375.22|4372.22|4374.62|4371.62|0
1681427700000|2023-04-13 23:15:00|4374.92|4371.92|4374.62|4371.62|4375.22|4372.22|4374.62|4371.62|0
1681428000000|2023-04-13 23:20:00|4374.42|4371.42|4374.12|4371.12|4374.62|4371.62|4373.92|4370.92|0
1681428300000|2023-04-13 23:25:00|4373.92|4370.92|4373.42|4370.42|4373.92|4370.92|4372.62|4369.62|0
1681428600000|2023-04-13 23:30:00|4373.12|4370.12|4373.62|4370.62|4373.92|4370.92|4373.12|4370.12|0
1681428900000|2023-04-13 23:35:00|4373.92|4370.92|4373.62|4370.62|4373.92|4370.92|4373.42|4370.42|0
1681429200000|2023-04-13 23:40:00|4373.42|4370.42|4372.82|4369.82|4373.62|4370.62|4372.12|4369.12|0
1681429500000|2023-04-13 23:45:00|4373.12|4370.12|4372.12|4369.12|4373.12|4370.12|4372.12|4369.12|0
1681429800000|2023-04-13 23:50:00|4372.32|4369.32|4373.12|4370.12|4373.12|4370.12|4372.12|4369.12|0
1681430100000|2023-04-13 23:55:00|4372.82|4369.82|4373.62|4370.62|4373.62|4370.62|4372.62|4369.62|0
1681430400000|2023-04-14 00:00:00|4373.92|4370.92|4372.42|4369.42|4373.92|4370.92|4371.32|4368.32|0
1681430700000|2023-04-14 00:05:00|4372.62|4369.62|4370.82|4367.82|4372.62|4369.62|4369.62|4366.62|0
1681431000000|2023-04-14 00:10:00|4370.62|4367.62|4372.92|4369.92|4372.92|4369.92|4370.12|4367.12|0
1681431300000|2023-04-14 00:15:00|4373.12|4370.12|4372.22|4370.22|4375.22|4373.22|4371.22|4369.22|485
1681431600000|2023-04-14 00:20:00|4373.22|4371.22|4373.22|4371.22|4374.22|4372.22|4373.22|4371.22|139
1681431900000|2023-04-14 00:25:00|4374.22|4372.22|4375.22|4373.22|4375.22|4373.22|4373.22|4371.22|239
1681432200000|2023-04-14 00:30:00|4374.22|4372.22|4376.22|4374.22|4376.22|4374.22|4374.22|4372.22|183
1681432500000|2023-04-14 00:35:00|4377.22|4375.22|4377.22|4375.22|4377.22|4375.22|4377.22|4375.22|102
1681432800000|2023-04-14 00:40:00|4376.22|4374.22|4377.22|4375.22|4377.22|4375.22|4376.22|4374.22|202
1681433100000|2023-04-14 00:45:00|4378.22|4376.22|4378.22|4376.22|4378.22|4376.22|4377.22|4375.22|476
1681433400000|2023-04-14 00:50:00|4377.72|4375.72|4377.22|4375.22|4377.72|4375.72|4377.22|4375.22|172
1681433700000|2023-04-14 00:55:00|4376.22|4374.22|4376.22|4374.22|4377.22|4375.22|4376.22|4374.22|111
1681434000000|2023-04-14 01:00:00|4375.22|4373.22|4377.22|4375.22|4377.22|4375.22|4375.22|4373.22|287
1681434300000|2023-04-14 01:05:00|4376.22|4374.22|4376.22|4374.22|4376.22|4374.22|4376.22|4374.22|139
1681434600000|2023-04-14 01:10:00|4377.22|4375.22|4376.22|4374.22|4377.22|4375.22|4376.22|4374.22|79
1681434900000|2023-04-14 01:15:00|4377.22|4375.22|4376.22|4374.22|4377.22|4375.22|4375.22|4373.22|99
1681435200000|2023-04-14 01:20:00|4377.22|4375.22|4375.22|4373.22|4377.22|4375.22|4375.22|4373.22|25
1681435500000|2023-04-14 01:25:00|4374.72|4372.72|4375.22|4373.22|4375.22|4373.22|4374.22|4372.22|17
1681435800000|2023-04-14 01:30:00|4374.72|4372.72|4376.22|4374.22|4376.22|4374.22|4374.22|4372.22|49
1681436100000|2023-04-14 01:35:00|4377.22|4375.22|4376.22|4374.22|4377.22|4375.22|4376.22|4374.22|51
1681436400000|2023-04-14 01:40:00|4375.22|4373.22|4374.22|4372.22|4375.22|4373.22|4374.22|4372.22|51
1681436700000|2023-04-14 01:45:00|4373.72|4371.72|4374.22|4372.22|4375.22|4373.22|4373.22|4371.22|324
1681437000000|2023-04-14 01:50:00|4375.22|4373.22|4375.22|4373.22|4376.22|4374.22|4374.22|4372.22|235
1681437300000|2023-04-14 01:55:00|4374.72|4372.72|4375.22|4373.22|4375.22|4373.22|4374.22|4372.22|104
1681437600000|2023-04-14 02:00:00|4374.22|4372.22|4375.72|4373.72|4376.22|4374.22|4374.22|4372.22|255
1681437900000|2023-04-14 02:05:00|4376.22|4374.22|4375.22|4373.22|4376.22|4374.22|4375.22|4373.22|75
1681438200000|2023-04-14 02:10:00|4376.22|4374.22|4375.22|4373.22|4376.22|4374.22|4375.22|4373.22|33
1681438500000|2023-04-14 02:15:00|4376.22|4374.22|4375.22|4373.22|4376.22|4374.22|4375.22|4373.22|15
1681438800000|2023-04-14 02:20:00|4374.72|4372.72|4374.22|4372.22|4374.72|4372.72|4374.22|4372.22|7
1681439100000|2023-04-14 02:25:00|4373.22|4371.22|4374.22|4372.22|4374.22|4372.22|4373.22|4371.22|118
1681439400000|2023-04-14 02:30:00|4375.22|4373.22|4374.72|4372.72|4375.22|4373.22|4374.22|4372.22|26
1681439700000|2023-04-14 02:35:00|4374.22|4372.22|4373.22|4371.22|4374.72|4372.72|4373.22|4371.22|31
1681440000000|2023-04-14 02:40:00|4374.22|4372.22|4373.22|4371.22|4374.22|4372.22|4373.22|4371.22|21
1681440300000|2023-04-14 02:45:00|4374.22|4372.22|4373.22|4371.22|4374.22|4372.22|4373.22|4371.22|21
1681440600000|2023-04-14 02:50:00|4372.22|4370.22|4372.22|4370.22|4373.22|4371.22|4372.22|4370.22|72
1681440900000|2023-04-14 02:55:00|4373.22|4371.22|4372.22|4370.22|4373.22|4371.22|4372.22|4370.22|30
1681441200000|2023-04-14 03:00:00|4373.22|4371.22|4373.22|4371.22|4373.22|4371.22|4373.22|4371.22|20
1681441500000|2023-04-14 03:05:00|4372.22|4370.22|4372.22|4370.22|4373.22|4371.22|4372.22|4370.22|27
1681441800000|2023-04-14 03:10:00|4373.22|4371.22|4373.22|4371.22|4373.22|4371.22|4373.22|4371.22|10
1681442100000|2023-04-14 03:15:00|||||||||5
1681442400000|2023-04-14 03:20:00|4372.72|4370.72|4373.22|4371.22|4373.22|4371.22|4372.22|4370.22|38
1681442700000|2023-04-14 03:25:00|4374.22|4372.22|4374.22|4372.22|4374.22|4372.22|4374.22|4372.22|29
1681443000000|2023-04-14 03:30:00|4373.72|4371.72|4375.22|4373.22|4375.22|4373.22|4373.22|4371.22|61
1681443300000|2023-04-14 03:35:00|4374.72|4372.72|4375.22|4373.22|4376.22|4374.22|4374.72|4372.72|30
1681443600000|2023-04-14 03:40:00|4376.22|4374.22|4375.22|4373.22|4376.22|4374.22|4375.22|4373.22|52
1681443900000|2023-04-14 03:45:00|||||||||6
1681444200000|2023-04-14 03:50:00|4374.22|4372.22|4374.22|4372.22|4374.22|4372.22|4374.22|4372.22|84
1681444500000|2023-04-14 03:55:00|||||||||26
1681444800000|2023-04-14 04:00:00|4373.72|4371.72|4373.22|4371.22|4373.72|4371.72|4373.22|4371.22|32
1681445100000|2023-04-14 04:05:00|||||||||4
1681445400000|2023-04-14 04:10:00|4374.22|4372.22|4374.22|4372.22|4374.22|4372.22|4374.22|4372.22|5
1681445700000|2023-04-14 04:15:00|4373.72|4371.72|4374.22|4372.22|4374.22|4372.22|4373.22|4371.22|16
1681446000000|2023-04-14 04:20:00|||||||||2
1681446300000|2023-04-14 04:25:00|4373.22|4371.22|4374.22|4372.22|4374.22|4372.22|4373.22|4371.22|31
1681446600000|2023-04-14 04:30:00|4373.22|4371.22|4373.72|4371.72|4374.22|4372.22|4373.22|4371.22|15
1681446900000|2023-04-14 04:35:00|4373.22|4371.22|4373.72|4371.72|4374.22|4372.22|4373.22|4371.22|10
1681447200000|2023-04-14 04:40:00|4373.22|4371.22|4374.22|4372.22|4374.22|4372.22|4373.22|4371.22|10
1681447500000|2023-04-14 04:45:00|4373.72|4371.72|4374.22|4372.22|4374.22|4372.22|4373.22|4371.22|12
1681447800000|2023-04-14 04:50:00|||||||||7
1681448100000|2023-04-14 04:55:00|||||||||18
1681448400000|2023-04-14 05:00:00|4373.72|4371.72|4374.22|4372.22|4374.22|4372.22|4373.22|4371.22|210
1681448700000|2023-04-14 05:05:00|4373.72|4371.72|4373.72|4371.72|4374.22|4372.22|4373.22|4371.22|8
1681449000000|2023-04-14 05:10:00|4373.22|4371.22|4375.22|4373.22|4375.22|4373.22|4373.22|4371.22|433
1681449300000|2023-04-14 05:15:00|4374.22|4372.22|4374.72|4372.72|4375.22|4373.22|4374.22|4372.22|86
1681449600000|2023-04-14 05:20:00|4375.22|4373.22|4375.22|4373.22|4375.22|4373.22|4375.22|4373.22|19
1681449900000|2023-04-14 05:25:00|4374.22|4372.22|4375.22|4373.22|4375.22|4373.22|4374.22|4372.22|74
1681450200000|2023-04-14 05:30:00|4374.72|4372.72|4374.22|4372.22|4375.22|4373.22|4374.22|4372.22|58
1681450500000|2023-04-14 05:35:00|4373.22|4371.22|4374.22|4372.22|4374.22|4372.22|4373.22|4371.22|147
1681450800000|2023-04-14 05:40:00|4373.72|4371.72|4375.22|4373.22|4375.22|4373.22|4373.72|4371.72|219
1681451100000|2023-04-14 05:45:00|||||||||144
1681451400000|2023-04-14 05:50:00|4374.22|4372.22|4375.22|4373.22|4375.22|4373.22|4374.22|4372.22|278
1681451700000|2023-04-14 05:55:00|4374.22|4372.22|4374.22|4372.22|4374.22|4372.22|4373.22|4371.22|225
1681452000000|2023-04-14 06:00:00|4373.97|4372.47|4370.97|4369.47|4373.97|4372.47|4370.97|4369.47|1057
1681452300000|2023-04-14 06:05:00|4370.47|4368.97|4371.97|4370.47|4371.97|4370.47|4369.97|4368.47|959
1681452600000|2023-04-14 06:10:00|4372.97|4371.47|4373.97|4372.47|4374.97|4373.47|4371.97|4370.47|876
1681452900000|2023-04-14 06:15:00|4373.47|4371.97|4372.97|4371.47|4373.97|4372.47|4372.97|4371.47|484
1681453200000|2023-04-14 06:20:00|4371.97|4370.47|4371.97|4370.47|4372.97|4371.47|4371.97|4370.47|412
1681453500000|2023-04-14 06:25:00|4372.47|4370.97|4372.97|4371.47|4372.97|4371.47|4371.97|4370.47|315
1681453800000|2023-04-14 06:30:00|4373.97|4372.47|4373.97|4372.47|4373.97|4372.47|4372.97|4371.47|565
1681454100000|2023-04-14 06:35:00|4374.97|4373.47|4373.97|4372.47|4374.97|4373.47|4373.97|4372.47|463
1681454400000|2023-04-14 06:40:00|4372.97|4371.47|4373.97|4372.47|4373.97|4372.47|4371.97|4370.47|915
1681454700000|2023-04-14 06:45:00|4373.47|4371.97|4370.97|4369.47|4373.97|4372.47|4370.47|4368.97|1100
1681455000000|2023-04-14 06:50:00|4371.97|4370.47|4372.97|4371.47|4372.97|4371.47|4371.47|4369.97|707
1681455300000|2023-04-14 06:55:00|4373.97|4372.47|4372.97|4371.47|4373.97|4372.47|4370.97|4369.47|953
1681455600000|2023-04-14 07:00:00|4371.97|4370.47|4373.97|4372.47|4376.97|4375.47|4371.97|4370.47|9812
1681455900000|2023-04-14 07:05:00|4372.97|4371.47|4370.97|4369.47|4374.97|4373.47|4369.47|4367.97|7462
1681456200000|2023-04-14 07:10:00|4371.97|4370.47|4370.97|4369.47|4374.97|4373.47|4369.97|4368.47|5478
1681456500000|2023-04-14 07:15:00|4369.97|4368.47|4373.97|4372.47|4374.97|4373.47|4369.97|4368.47|6716
1681456800000|2023-04-14 07:20:00|4374.97|4373.47|4374.97|4373.47|4377.97|4376.47|4374.97|4373.47|3233
1681457100000|2023-04-14 07:25:00|4373.97|4372.47|4377.97|4376.47|4378.97|4377.47|4372.97|4371.47|4579
1681457400000|2023-04-14 07:30:00|4376.97|4375.47|4378.97|4377.47|4380.97|4379.47|4376.97|4375.47|4842
1681457700000|2023-04-14 07:35:00|4377.97|4376.47|4377.97|4376.47|4380.97|4379.47|4377.97|4376.47|3760
1681458000000|2023-04-14 07:40:00|4378.97|4377.47|4376.97|4375.47|4378.97|4377.47|4375.97|4374.47|4778
1681458300000|2023-04-14 07:45:00|4375.97|4374.47|4376.97|4375.47|4377.97|4376.47|4373.97|4372.47|8845
1681458600000|2023-04-14 07:50:00|4377.97|4376.47|4380.05|4378.55|4380.05|4378.55|4375.97|4374.47|4417
1681458900000|2023-04-14 07:55:00|4380.06|4378.56|4380.06|4378.56|4381.06|4379.56|4379.06|4377.56|4294
1681459200000|2023-04-14 08:00:00|4381.06|4379.56|4380.06|4378.56|4381.06|4379.56|4379.06|4377.56|8352
1681459500000|2023-04-14 08:05:00|4379.06|4377.56|4379.06|4377.56|4381.06|4379.56|4378.06|4376.56|7976
1681459800000|2023-04-14 08:10:00|4378.06|4376.56|4378.06|4376.56|4378.06|4376.56|4377.06|4375.56|7136
1681460100000|2023-04-14 08:15:00|4377.06|4375.56|4373.06|4371.56|4377.06|4375.56|4373.06|4371.56|5138
1681460400000|2023-04-14 08:20:00|4372.06|4370.56|4373.06|4371.56|4374.06|4372.56|4372.06|4370.56|3826
1681460700000|2023-04-14 08:25:00|4372.56|4371.06|4373.06|4371.56|4374.06|4372.56|4371.06|4369.56|3584
1681461000000|2023-04-14 08:30:00|4374.06|4372.56|4375.06|4373.56|4375.06|4373.56|4373.06|4371.56|2186
1681461300000|2023-04-14 08:35:00|4376.06|4374.56|4374.06|4372.56|4378.06|4376.56|4374.06|4372.56|5355
1681461600000|2023-04-14 08:40:00|4375.06|4373.56|4373.06|4371.56|4375.06|4373.56|4373.06|4371.56|4443
1681461900000|2023-04-14 08:45:00|4372.06|4370.56|4372.06|4370.56|4373.06|4371.56|4370.06|4368.56|6118
1681462200000|2023-04-14 08:50:00|4373.06|4371.56|4375.06|4373.56|4376.06|4374.56|4372.06|4370.56|7547
1681462500000|2023-04-14 08:55:00|4374.06|4372.56|4373.06|4371.56|4375.06|4373.56|4373.06|4371.56|5851
1681462800000|2023-04-14 09:00:00|4374.06|4372.56|4372.06|4370.56|4374.06|4372.56|4372.06|4370.56|3930
1681463100000|2023-04-14 09:05:00|4373.06|4371.56|4373.06|4371.56|4375.06|4373.56|4372.06|4370.56|6684
1681463400000|2023-04-14 09:10:00|4374.06|4372.56|4374.06|4372.56|4375.06|4373.56|4374.06|4372.56|5166
1681463700000|2023-04-14 09:15:00|4375.06|4373.56|4374.06|4372.56|4375.06|4373.56|4374.06|4372.56|3057
1681464000000|2023-04-14 09:20:00|4375.06|4373.56|4376.06|4374.56|4377.06|4375.56|4375.06|4373.56|1563
1681464300000|2023-04-14 09:25:00|4375.06|4373.56|4376.06|4374.56|4376.06|4374.56|4374.06|4372.56|5050
1681464600000|2023-04-14 09:30:00|4375.06|4373.56|4374.06|4372.56|4375.06|4373.56|4373.06|4371.56|5019
1681464900000|2023-04-14 09:35:00|4375.06|4373.56|4375.06|4373.56|4375.06|4373.56|4375.06|4373.56|2929
1681465200000|2023-04-14 09:40:00|4376.06|4374.56|4379.06|4377.56|4380.06|4378.56|4376.06|4374.56|6262
1681465500000|2023-04-14 09:45:00|4378.06|4376.56|4378.06|4376.56|4378.06|4376.56|4376.56|4375.06|4816
1681465800000|2023-04-14 09:50:00|4379.06|4377.56|4381.06|4379.56|4382.06|4380.56|4379.06|4377.56|13793
1681466100000|2023-04-14 09:55:00|4382.06|4380.56|4381.06|4379.56|4382.06|4380.56|4380.06|4378.56|12987
1681466400000|2023-04-14 10:00:00|4380.06|4378.56|4380.06|4378.56|4380.06|4378.56|4378.06|4376.56|7315
1681466700000|2023-04-14 10:05:00|4379.06|4377.56|4376.06|4374.56|4379.06|4377.56|4376.06|4374.56|3081
1681467000000|2023-04-14 10:10:00|4377.06|4375.56|4374.06|4372.56|4377.06|4375.56|4374.06|4372.56|2941
1681467300000|2023-04-14 10:15:00|4375.06|4373.56|4374.06|4372.56|4375.06|4373.56|4372.06|4370.56|7942
1681467600000|2023-04-14 10:20:00|4375.06|4373.56|4376.06|4374.56|4377.06|4375.56|4375.06|4373.56|4730
1681467900000|2023-04-14 10:25:00|4377.06|4375.56|4376.06|4374.56|4377.06|4375.56|4375.06|4373.56|3223
1681468200000|2023-04-14 10:30:00|4375.06|4373.56|4374.06|4372.56|4375.06|4373.56|4373.06|4371.56|1912
1681468500000|2023-04-14 10:35:00|4373.06|4371.56|4373.06|4371.56|4373.06|4371.56|4372.06|4370.56|3869
1681468800000|2023-04-14 10:40:00|4374.06|4372.56|4374.06|4372.56|4375.06|4373.56|4374.06|4372.56|3222
1681469100000|2023-04-14 10:45:00|4375.06|4373.56|4376.06|4374.56|4376.06|4374.56|4375.06|4373.56|4613
1681469400000|2023-04-14 10:50:00|4377.06|4375.56|4377.06|4375.56|4379.06|4377.56|4376.06|4374.56|3682
1681469700000|2023-04-14 10:55:00|4376.06|4374.56|4378.06|4376.56|4378.06|4376.56|4376.06|4374.56|2416
1681470000000|2023-04-14 11:00:00|4377.06|4375.56|4380.06|4378.56|4381.06|4379.56|4376.06|4374.56|2361
1681470300000|2023-04-14 11:05:00|4381.06|4379.56|4382.06|4380.56|4382.56|4381.06|4381.06|4379.56|3434
1681470600000|2023-04-14 11:10:00|4383.06|4381.56|4382.06|4380.56|4384.06|4382.56|4382.06|4380.56|3539
1681470900000|2023-04-14 11:15:00|4383.06|4381.56|4382.06|4380.56|4383.06|4381.56|4381.06|4379.56|2626
1681471200000|2023-04-14 11:20:00|4382.56|4381.06|4384.06|4382.56|4384.06|4382.56|4381.06|4379.56|3267
1681471500000|2023-04-14 11:25:00|4383.06|4381.56|4384.06|4382.56|4384.06|4382.56|4383.06|4381.56|2779
1681471800000|2023-04-14 11:30:00|4385.06|4383.56|4382.06|4380.56|4385.06|4383.56|4382.06|4380.56|3769
1681472100000|2023-04-14 11:35:00|4383.06|4381.56|4383.06|4381.56|4383.06|4381.56|4382.06|4380.56|2440
1681472400000|2023-04-14 11:40:00|4382.73|4381.23|4385.73|4384.23|4386.73|4385.23|4382.73|4381.23|3179
1681472700000|2023-04-14 11:45:00|4384.73|4383.23|4385.73|4384.23|4386.73|4385.23|4384.73|4383.23|3307
1681473000000|2023-04-14 11:50:00|4386.73|4385.23|4385.73|4384.23|4386.73|4385.23|4384.73|4383.23|2877
1681473300000|2023-04-14 11:55:00|4384.73|4383.23|4383.73|4382.23|4385.73|4384.23|4383.73|4382.23|3087
1681473600000|2023-04-14 12:00:00|4384.73|4383.23|4386.73|4385.23|4387.73|4386.23|4383.73|4382.23|3623
1681473900000|2023-04-14 12:05:00|4386.23|4384.73|4387.73|4386.23|4387.73|4386.23|4385.73|4384.23|5404
1681474200000|2023-04-14 12:10:00|4388.73|4387.23|4389.73|4388.23|4390.73|4389.23|4388.73|4387.23|2708
1681474500000|2023-04-14 12:15:00|4390.23|4388.73|4390.73|4389.23|4390.73|4389.23|4389.73|4388.23|2095
1681474800000|2023-04-14 12:20:00|4389.73|4388.23|4388.73|4387.23|4389.73|4388.23|4387.73|4386.23|2105
1681475100000|2023-04-14 12:25:00|4389.73|4388.23|4388.23|4386.73|4389.73|4388.23|4387.73|4386.23|2085
1681475400000|2023-04-14 12:30:00|4389.73|4388.23|4385.73|4384.23|4392.73|4391.23|4385.73|4384.23|7176
1681475700000|2023-04-14 12:35:00|4384.73|4383.23|4388.73|4387.23|4389.73|4388.23|4383.73|4382.23|12229
1681476000000|2023-04-14 12:40:00|4387.73|4386.23|4383.73|4382.23|4388.73|4387.23|4383.73|4382.23|3124
1681476300000|2023-04-14 12:45:00|4382.73|4381.23|4384.73|4383.23|4385.73|4384.23|4382.73|4381.23|5012
1681476600000|2023-04-14 12:50:00|4385.73|4384.23|4383.73|4382.23|4388.73|4387.23|4383.73|4382.23|7513
1681476900000|2023-04-14 12:55:00|4382.73|4381.23|4384.73|4383.23|4385.73|4384.23|4380.73|4379.23|5057
1681477200000|2023-04-14 13:00:00|4383.73|4382.23|4382.73|4381.23|4385.73|4384.23|4382.73|4381.23|4308
1681477500000|2023-04-14 13:05:00|4383.73|4382.23|4383.73|4382.23|4383.73|4382.23|4381.73|4380.23|3187
1681477800000|2023-04-14 13:10:00|4382.73|4381.23|4381.73|4380.23|4383.73|4382.23|4381.73|4380.23|3122
1681478100000|2023-04-14 13:15:00|4382.73|4381.23|4385.73|4384.23|4386.73|4385.23|4381.73|4380.23|3949
1681478400000|2023-04-14 13:20:00|4386.73|4385.23|4386.73|4385.23|4387.73|4386.23|4385.73|4384.23|2067
1681478700000|2023-04-14 13:25:00|4387.23|4385.73|4387.73|4386.23|4387.73|4386.23|4385.73|4384.23|1451
1681479000000|2023-04-14 13:30:00|4388.73|4387.23|4390.73|4389.23|4390.73|4389.23|4386.73|4385.23|4213
1681479300000|2023-04-14 13:35:00|4391.23|4389.73|4393.73|4392.23|4395.73|4394.23|4390.73|4389.23|8063
1681479600000|2023-04-14 13:40:00|4392.73|4391.23|4395.73|4394.23|4395.73|4394.23|4390.73|4389.23|5903
1681479900000|2023-04-14 13:45:00|4394.73|4393.23|4396.73|4395.23|4397.73|4396.23|4393.73|4392.23|4581
1681480200000|2023-04-14 13:50:00|4397.23|4395.73|4395.73|4394.23|4398.73|4397.23|4394.73|4393.23|4976
1681480500000|2023-04-14 13:55:00|4394.73|4393.23|4395.23|4393.73|4397.73|4396.23|4394.73|4393.23|5803
1681480800000|2023-04-14 14:00:00|4395.73|4394.23|4394.73|4393.23|4397.73|4396.23|4391.73|4390.23|11257
1681481100000|2023-04-14 14:05:00|4395.73|4394.23|4388.73|4387.23|4395.73|4394.23|4386.73|4385.23|10543
1681481400000|2023-04-14 14:10:00|4388.81|4387.31|4388.81|4387.31|4391.81|4390.31|4387.81|4386.31|4597
1681481700000|2023-04-14 14:15:00|4387.81|4386.31|4388.81|4387.31|4391.81|4390.31|4385.81|4384.31|8276
1681482000000|2023-04-14 14:20:00|4387.81|4386.31|4385.81|4384.31|4389.81|4388.31|4384.81|4383.31|6545
1681482300000|2023-04-14 14:25:00|4386.31|4384.81|4386.81|4385.31|4389.81|4388.31|4385.81|4384.31|4682
1681482600000|2023-04-14 14:30:00|4387.81|4386.31|4388.81|4387.31|4389.81|4388.31|4385.81|4384.31|5820
1681482900000|2023-04-14 14:35:00|4387.81|4386.31|4389.81|4388.31|4389.81|4388.31|4385.81|4384.31|5008
1681483200000|2023-04-14 14:40:00|4389.31|4387.81|4388.81|4387.31|4389.81|4388.31|4385.31|4383.81|3868
1681483500000|2023-04-14 14:45:00|4387.81|4386.31|4388.81|4387.31|4390.81|4389.31|4386.81|4385.31|3569
1681483800000|2023-04-14 14:50:00|4387.81|4386.31|4385.81|4384.31|4390.81|4389.31|4384.81|4383.31|3780
1681484100000|2023-04-14 14:55:00|4386.81|4385.31|4389.81|4388.31|4389.81|4388.31|4385.81|4384.31|4821
1681484400000|2023-04-14 15:00:00|4388.81|4387.31|4388.81|4387.31|4390.81|4389.31|4387.81|4386.31|6574
1681484700000|2023-04-14 15:05:00|4387.81|4386.31|4389.81|4388.31|4391.81|4390.31|4386.81|4385.31|7009
1681485000000|2023-04-14 15:10:00|4390.31|4388.81|4390.81|4389.31|4392.31|4390.81|4389.81|4388.31|8582
1681485300000|2023-04-14 15:15:00|4391.81|4390.31|4391.81|4390.31|4391.81|4390.31|4388.81|4387.31|6447
1681485600000|2023-04-14 15:20:00|4390.81|4389.31|4387.81|4386.31|4391.81|4390.31|4387.81|4386.31|8999
1681485900000|2023-04-14 15:25:00|4386.81|4385.31|4386.81|4385.31|4387.81|4386.31|4384.81|4383.31|17756
1681486200000|2023-04-14 15:30:00|4387.81|4386.31|4390.81|4389.31|4390.81|4389.31|4386.81|4385.31|39002
1681486500000|2023-04-14 15:35:00|4389.81|4388.31|4384.81|4383.31|4389.81|4388.31|4384.81|4383.31|22591
1681486800000|2023-04-14 15:40:00|4383.81|4382.31|4385.81|4384.31|4385.81|4384.31|4383.81|4382.31|7486
1681487100000|2023-04-14 15:45:00|4386.81|4385.31|4384.81|4383.31|4386.81|4385.31|4384.81|4383.31|3764
1681487400000|2023-04-14 15:50:00|4383.81|4382.31|4385.81|4384.31|4385.81|4384.31|4383.81|4382.31|6506
1681487700000|2023-04-14 15:55:00|4384.81|4383.31|4385.81|4384.31|4386.81|4385.31|4382.81|4381.31|4100
1681488000000|2023-04-14 16:00:00|4386.31|4384.81|4385.81|4384.31|4386.81|4385.31|4385.81|4384.31|2175
1681488300000|2023-04-14 16:05:00|4386.81|4385.31|4383.81|4382.31|4386.81|4385.31|4381.81|4380.31|4472
1681488600000|2023-04-14 16:10:00|4382.81|4381.31|4383.81|4382.31|4383.81|4382.31|4381.81|4380.31|2112
1681488900000|2023-04-14 16:15:00|4384.81|4383.31|4383.31|4381.81|4384.81|4383.31|4381.81|4380.31|1549
1681489200000|2023-04-14 16:20:00|4382.81|4381.31|4383.81|4382.31|4384.81|4383.31|4381.81|4380.31|1118
1681489500000|2023-04-14 16:25:00|4382.81|4381.31|4383.81|4382.31|4383.81|4382.31|4382.81|4381.31|948
1681489800000|2023-04-14 16:30:00|4383.31|4381.81|4383.81|4382.31|4383.81|4382.31|4381.81|4380.31|715
1681490100000|2023-04-14 16:35:00|4382.81|4381.31|4382.31|4380.81|4383.81|4382.31|4381.81|4380.31|786
1681490400000|2023-04-14 16:40:00|4381.81|4380.31|4380.81|4379.31|4382.81|4381.31|4380.81|4379.31|1109
1681490700000|2023-04-14 16:45:00|4379.81|4378.31|4379.81|4378.31|4380.81|4379.31|4378.81|4377.31|1527
1681491000000|2023-04-14 16:50:00|4380.81|4379.31|4379.81|4378.31|4380.81|4379.31|4378.81|4377.31|838
1681491300000|2023-04-14 16:55:00|4378.81|4377.31|4379.81|4378.31|4380.81|4379.31|4377.81|4376.31|1488
1681491600000|2023-04-14 17:00:00|4380.81|4379.31|4381.81|4380.31|4382.81|4381.31|4379.81|4378.31|2051
1681491900000|2023-04-14 17:05:00|4382.81|4381.31|4381.81|4380.31|4383.81|4382.31|4381.81|4380.31|1078
1681492200000|2023-04-14 17:10:00|4382.31|4380.81|4383.81|4382.31|4384.81|4383.31|4381.81|4380.31|1031
1681492500000|2023-04-14 17:15:00|4384.31|4382.81|4384.81|4383.31|4385.81|4384.31|4383.81|4382.31|426
1681492800000|2023-04-14 17:20:00|4383.81|4382.31|4382.81|4381.31|4383.81|4382.31|4381.81|4380.31|848
1681493100000|2023-04-14 17:25:00|4382.31|4380.81|4380.81|4379.31|4382.81|4381.31|4380.81|4379.31|701
1681493400000|2023-04-14 17:30:00|4379.81|4378.31|4378.81|4377.31|4379.81|4378.31|4376.81|4375.31|1704
1681493700000|2023-04-14 17:35:00|4378.31|4376.81|4377.81|4376.31|4378.31|4376.81|4376.81|4375.31|528
1681494000000|2023-04-14 17:40:00|4378.81|4377.31|4377.81|4376.31|4380.81|4379.31|4377.81|4376.31|955
1681494300000|2023-04-14 17:45:00|4378.81|4377.31|4379.81|4378.31|4380.81|4379.31|4378.81|4377.31|551
1681494600000|2023-04-14 17:50:00|4380.31|4378.81|4381.81|4380.31|4381.81|4380.31|4379.81|4378.31|346
1681494900000|2023-04-14 17:55:00|4382.81|4381.31|4382.81|4381.31|4383.81|4382.31|4382.81|4381.31|269
1681495200000|2023-04-14 18:00:00|4381.81|4380.31|4381.81|4380.31|4382.81|4381.31|4380.81|4379.31|433
1681495500000|2023-04-14 18:05:00|4380.81|4379.31|4382.81|4381.31|4383.81|4382.31|4380.81|4379.31|939
1681495800000|2023-04-14 18:10:00|4383.81|4382.31|4383.81|4382.31|4383.81|4382.31|4382.81|4381.31|364
1681496100000|2023-04-14 18:15:00|4384.81|4383.31|4384.81|4383.31|4385.81|4384.31|4383.81|4382.31|1171
1681496400000|2023-04-14 18:20:00|4385.31|4383.81|4386.81|4385.31|4387.81|4386.31|4384.81|4383.31|1557
1681496700000|2023-04-14 18:25:00|4385.81|4384.31|4387.81|4386.31|4387.81|4386.31|4385.81|4384.31|723
1681497000000|2023-04-14 18:30:00|4388.81|4387.31|4388.81|4387.31|4388.81|4387.31|4387.81|4386.31|937
1681497300000|2023-04-14 18:35:00|4387.81|4386.31|4387.81|4386.31|4387.81|4386.31|4387.31|4385.81|878
1681497600000|2023-04-14 18:40:00|4386.81|4385.31|4388.81|4387.31|4388.81|4387.31|4386.81|4385.31|418
1681497900000|2023-04-14 18:45:00|4387.81|4386.31|4388.81|4387.31|4389.81|4388.31|4386.81|4385.31|1115
1681498200000|2023-04-14 18:50:00|4387.81|4386.31|4387.81|4386.31|4388.81|4387.31|4386.81|4385.31|661
1681498500000|2023-04-14 18:55:00|4388.31|4386.81|4388.81|4387.31|4388.81|4387.31|4387.81|4386.31|533
1681498800000|2023-04-14 19:00:00|4388.31|4386.81|4386.81|4385.31|4388.81|4387.31|4386.81|4385.31|298
1681499100000|2023-04-14 19:05:00|4386.31|4384.81|4386.81|4385.31|4387.81|4386.31|4385.81|4384.31|908
1681499400000|2023-04-14 19:10:00|4385.81|4384.31|4384.81|4383.31|4386.81|4385.31|4384.81|4383.31|1063
1681499700000|2023-04-14 19:15:00|4383.81|4382.31|4382.81|4381.31|4383.81|4382.31|4379.81|4378.31|2896
1681500000000|2023-04-14 19:20:00|4381.81|4380.31|4385.81|4384.31|4385.81|4384.31|4380.81|4379.31|2017
1681500300000|2023-04-14 19:25:00|4386.81|4385.31|4387.81|4386.31|4388.81|4387.31|4386.81|4385.31|1140
1681500600000|2023-04-14 19:30:00|4386.81|4385.31|4388.81|4387.31|4388.81|4387.31|4386.81|4385.31|558
1681500900000|2023-04-14 19:35:00|4389.31|4387.81|4390.81|4389.31|4390.81|4389.31|4387.81|4386.31|1508
1681501200000|2023-04-14 19:40:00|4389.81|4388.31|4391.81|4390.31|4391.81|4390.31|4389.81|4388.31|778
1681501500000|2023-04-14 19:45:00|4392.31|4390.81|4391.81|4390.31|4392.81|4391.31|4390.81|4389.31|1653
1681501800000|2023-04-14 19:50:00|4390.81|4389.31|4389.81|4388.31|4391.81|4390.31|4389.81|4388.31|2071
1681502100000|2023-04-14 19:55:00|4388.81|4387.31|4391.81|4390.31|4392.81|4391.31|4388.81|4387.31|4512
1681502400000|2023-04-14 20:00:00|4392.06|4389.06|4393.06|4390.06|4394.16|4391.16|4392.06|4389.06|221
1681502700000|2023-04-14 20:05:00|4392.86|4389.86|4394.36|4391.36|4394.66|4391.66|4392.26|4389.26|0
1681503000000|2023-04-14 20:10:00|4394.66|4391.66|4395.46|4392.46|4395.46|4392.46|4394.36|4391.36|0
1681503300000|2023-04-14 20:15:00|4395.16|4392.16|4398.26|4395.26|4399.06|4396.06|4395.16|4392.16|0
1681503600000|2023-04-14 20:20:00|4398.56|4395.56|4398.26|4395.26|4398.56|4395.56|4397.76|4394.76|0
1681503900000|2023-04-14 20:25:00|4398.06|4395.06|4399.36|4396.36|4400.16|4397.16|4398.06|4395.06|0
1681504200000|2023-04-14 20:30:00|4399.56|4396.56|4401.46|4398.46|4401.66|4398.66|4399.56|4396.56|0
1681504500000|2023-04-14 20:35:00|4401.16|4398.16|4401.66|4398.66|4401.66|4398.66|4400.66|4397.66|0
1681504800000|2023-04-14 20:40:00|4401.96|4398.96|4404.06|4401.06|4404.56|4401.56|4401.96|4398.96|0
1681505100000|2023-04-14 20:45:00|4403.76|4400.76|4402.76|4399.76|4404.06|4401.06|4402.46|4399.46|0
1681505400000|2023-04-14 20:50:00|4402.56|4399.56|4402.76|4399.76|4402.76|4399.76|4401.96|4398.96|0
1681505700000|2023-04-14 20:55:00|4402.86|4399.86|4401.26|4398.26|4402.86|4399.86|4400.36|4397.36|0
1681682400000|2023-04-16 22:00:00|4402.26|4399.26|4398.96|4395.96|4402.56|4399.56|4398.76|4395.76|0
1681682700000|2023-04-16 22:05:00|4399.26|4396.26|4400.56|4397.56|4400.56|4397.56|4399.26|4396.26|0
1681683000000|2023-04-16 22:10:00|4400.26|4397.26|4398.96|4395.96|4400.46|4397.46|4398.46|4395.46|0
1681683300000|2023-04-16 22:15:00|4398.76|4395.76|4397.96|4394.96|4399.56|4396.56|4397.46|4394.46|0
1681683600000|2023-04-16 22:20:00|4398.26|4395.26|4398.46|4395.46|4399.56|4396.56|4397.96|4394.96|0
1681683900000|2023-04-16 22:25:00|4398.26|4395.26|4398.26|4395.26|4398.96|4395.96|4397.66|4394.66|0
1681684200000|2023-04-16 22:30:00|4397.96|4394.96|4398.76|4395.76|4398.96|4395.96|4397.16|4394.16|0
1681684500000|2023-04-16 22:35:00|4398.46|4395.46|4399.46|4396.46|4399.46|4396.46|4397.46|4394.46|0
1681684800000|2023-04-16 22:40:00|4399.76|4396.76|4399.76|4396.76|4399.96|4396.96|4399.26|4396.26|0
1681685100000|2023-04-16 22:45:00|4399.66|4396.66|4399.76|4396.76|4400.36|4397.36|4399.26|4396.26|0
1681685400000|2023-04-16 22:50:00|4399.86|4396.86|4401.06|4398.06|4401.26|4398.26|4399.26|4396.26|0
1681685700000|2023-04-16 22:55:00|4401.16|4398.16|4401.56|4398.56|4402.06|4399.06|4401.06|4398.06|0
1681686000000|2023-04-16 23:00:00|4401.86|4398.86|4400.56|4397.56|4401.86|4398.86|4399.96|4396.96|0
1681686300000|2023-04-16 23:05:00|4400.76|4397.76|4400.56|4397.56|4400.96|4397.96|4399.96|4396.96|0
1681686600000|2023-04-16 23:10:00|4400.26|4397.26|4399.76|4396.76|4400.56|4397.56|4399.46|4396.46|0
1681686900000|2023-04-16 23:15:00|4399.86|4396.86|4398.96|4395.96|4399.96|4396.96|4398.46|4395.46|0
1681687200000|2023-04-16 23:20:00|4398.66|4395.66|4399.46|4396.46|4399.96|4396.96|4398.66|4395.66|0
1681687500000|2023-04-16 23:25:00|4399.26|4396.26|4399.76|4396.76|4400.16|4397.16|4399.26|4396.26|0
1681687800000|2023-04-16 23:30:00|4399.46|4396.46|4399.76|4396.76|4400.56|4397.56|4399.46|4396.46|0
1681688100000|2023-04-16 23:35:00|4399.96|4396.96|4399.76|4396.76|4400.36|4397.36|4399.76|4396.76|0
1681688400000|2023-04-16 23:40:00|4399.96|4396.96|4398.96|4395.96|4400.36|4397.36|4398.96|4395.96|0
1681688700000|2023-04-16 23:45:00|4399.26|4396.26|4399.96|4396.96|4400.26|4397.26|4399.26|4396.26|0
1681689000000|2023-04-16 23:50:00|4400.26|4397.26|4399.76|4396.76|4400.56|4397.56|4399.76|4396.76|0
1681689300000|2023-04-16 23:55:00|4399.46|4396.46|4399.96|4396.96|4399.96|4396.96|4398.96|4395.96|0
1681689600000|2023-04-17 00:00:00|4399.76|4396.76|4401.26|4398.26|4402.26|4399.26|4399.46|4396.46|0
1681689900000|2023-04-17 00:05:00|4400.96|4397.96|4401.26|4398.26|4401.56|4398.56|4400.76|4397.76|0
1681690200000|2023-04-17 00:10:00|4400.96|4397.96|4400.76|4397.76|4401.56|4398.56|4398.96|4395.96|0
1681690500000|2023-04-17 00:15:00|4400.86|4397.86|4398.06|4396.06|4400.96|4397.96|4396.06|4394.06|734
1681690800000|2023-04-17 00:20:00|4397.56|4395.56|4398.06|4396.06|4398.06|4396.06|4397.06|4395.06|255
1681691100000|2023-04-17 00:25:00|4397.06|4395.06|4396.56|4394.56|4397.06|4395.06|4396.06|4394.06|217
1681691400000|2023-04-17 00:30:00|4397.06|4395.06|4398.06|4396.06|4399.06|4397.06|4396.56|4394.56|88
1681691700000|2023-04-17 00:35:00|4397.06|4395.06|4396.06|4394.06|4397.06|4395.06|4395.56|4393.56|226
1681692000000|2023-04-17 00:40:00|4397.06|4395.06|4398.06|4396.06|4398.06|4396.06|4397.06|4395.06|347
1681692300000|2023-04-17 00:45:00|4397.06|4395.06|4397.06|4395.06|4398.06|4396.06|4397.06|4395.06|195
1681692600000|2023-04-17 00:50:00|4396.06|4394.06|4396.06|4394.06|4396.06|4394.06|4395.06|4393.06|267
1681692900000|2023-04-17 00:55:00|4397.06|4395.06|4395.06|4393.06|4397.06|4395.06|4395.06|4393.06|159
1681693200000|2023-04-17 01:00:00|4396.06|4394.06|4395.06|4393.06|4396.06|4394.06|4395.06|4393.06|99
1681693500000|2023-04-17 01:05:00|4396.06|4394.06|4396.06|4394.06|4396.06|4394.06|4395.06|4393.06|84
1681693800000|2023-04-17 01:10:00|4395.06|4393.06|4395.56|4393.56|4396.06|4394.06|4395.06|4393.06|151
1681694100000|2023-04-17 01:15:00|4396.06|4394.06|4395.06|4393.06|4396.06|4394.06|4394.06|4392.06|398
1681694400000|2023-04-17 01:20:00|4396.06|4394.06|4396.06|4394.06|4396.06|4394.06|4395.06|4393.06|158
1681694700000|2023-04-17 01:25:00|4395.06|4393.06|4395.06|4393.06|4395.06|4393.06|4395.06|4393.06|24
1681695000000|2023-04-17 01:30:00|4394.06|4392.06|4396.06|4394.06|4396.06|4394.06|4394.06|4392.06|106
1681695300000|2023-04-17 01:35:00|4395.06|4393.06|4396.06|4394.06|4396.06|4394.06|4395.06|4393.06|195
1681695600000|2023-04-17 01:40:00|4395.56|4393.56|4399.06|4397.06|4399.06|4397.06|4395.06|4393.06|268
1681695900000|2023-04-17 01:45:00|4399.56|4397.56|4399.06|4397.06|4400.06|4398.06|4399.06|4397.06|109
1681696200000|2023-04-17 01:50:00|4399.56|4397.56|4399.06|4397.06|4400.06|4398.06|4399.06|4397.06|107
1681696500000|2023-04-17 01:55:00|4398.56|4396.56|4398.06|4396.06|4399.06|4397.06|4397.06|4395.06|52
1681696800000|2023-04-17 02:00:00|4399.06|4397.06|4397.06|4395.06|4399.06|4397.06|4397.06|4395.06|70
1681697100000|2023-04-17 02:05:00|4396.56|4394.56|4397.06|4395.06|4397.06|4395.06|4396.56|4394.56|38
1681697400000|2023-04-17 02:10:00|4396.06|4394.06|4397.06|4395.06|4397.06|4395.06|4396.06|4394.06|26
1681697700000|2023-04-17 02:15:00|||||||||8
1681698000000|2023-04-17 02:20:00|||||||||17
1681698300000|2023-04-17 02:25:00|||||||||7
1681698600000|2023-04-17 02:30:00|4398.06|4396.06|4399.06|4397.06|4399.06|4397.06|4397.06|4395.06|25
1681698900000|2023-04-17 02:35:00|4398.56|4396.56|4398.06|4396.06|4399.06|4397.06|4398.06|4396.06|25
1681699200000|2023-04-17 02:40:00|4399.06|4397.06|4398.06|4396.06|4399.06|4397.06|4398.06|4396.06|30
1681699500000|2023-04-17 02:45:00|4397.56|4395.56|4397.06|4395.06|4398.06|4396.06|4397.06|4395.06|106
1681699800000|2023-04-17 02:50:00|||||||||101
1681700100000|2023-04-17 02:55:00|||||||||12
1681700400000|2023-04-17 03:00:00|4396.06|4394.06|4396.56|4394.56|4397.06|4395.06|4396.06|4394.06|41
1681700700000|2023-04-17 03:05:00|4396.06|4394.06|4396.06|4394.06|4396.06|4394.06|4396.06|4394.06|17
1681701000000|2023-04-17 03:10:00|||||||||33
1681701300000|2023-04-17 03:15:00|4395.06|4393.06|4396.06|4394.06|4396.06|4394.06|4395.06|4393.06|45
1681701600000|2023-04-17 03:20:00|4395.06|4393.06|4395.06|4393.06|4395.06|4393.06|4395.06|4393.06|145
1681701900000|2023-04-17 03:25:00|4396.06|4394.06|4396.06|4394.06|4396.06|4394.06|4395.06|4393.06|144
1681702200000|2023-04-17 03:30:00|4395.56|4393.56|4395.06|4393.06|4395.56|4393.56|4395.06|4393.06|69
1681702500000|2023-04-17 03:35:00|||||||||23
1681702800000|2023-04-17 03:40:00|||||||||30
1681703100000|2023-04-17 03:45:00|4396.06|4394.06|4395.06|4393.06|4396.06|4394.06|4395.06|4393.06|75
1681703400000|2023-04-17 03:50:00|4395.56|4393.56|4395.06|4393.06|4396.06|4394.06|4395.06|4393.06|32
1681703700000|2023-04-17 03:55:00|||||||||84
1681704000000|2023-04-17 04:00:00|4395.56|4393.56|4395.06|4393.06|4396.06|4394.06|4395.06|4393.06|118
1681704300000|2023-04-17 04:05:00|||||||||35
1681704600000|2023-04-17 04:10:00|||||||||22
1681704900000|2023-04-17 04:15:00|4394.56|4392.56|4394.06|4392.06|4394.56|4392.56|4394.06|4392.06|51
1681705200000|2023-04-17 04:20:00|4395.06|4393.06|4395.06|4393.06|4395.06|4393.06|4395.06|4393.06|36
1681705500000|2023-04-17 04:25:00|4394.06|4392.06|4395.06|4393.06|4395.06|4393.06|4394.06|4392.06|45
1681705800000|2023-04-17 04:30:00|4394.06|4392.06|4394.06|4392.06|4394.06|4392.06|4394.06|4392.06|130
1681706100000|2023-04-17 04:35:00|4395.06|4393.06|4395.06|4393.06|4395.06|4393.06|4394.06|4392.06|207
1681706400000|2023-04-17 04:40:00|4394.56|4392.56|4394.06|4392.06|4395.06|4393.06|4394.06|4392.06|35
1681706700000|2023-04-17 04:45:00|||||||||75
1681707000000|2023-04-17 04:50:00|||||||||47
1681707300000|2023-04-17 04:55:00|||||||||43
1681707600000|2023-04-17 05:00:00|4395.06|4393.06|4395.06|4393.06|4395.06|4393.06|4395.06|4393.06|147
1681707900000|2023-04-17 05:05:00|4394.06|4392.06|4394.06|4392.06|4395.06|4393.06|4394.06|4392.06|211
1681708200000|2023-04-17 05:10:00|4393.56|4391.56|4393.06|4391.06|4393.56|4391.56|4393.06|4391.06|42
1681708500000|2023-04-17 05:15:00|4394.06|4392.06|4394.06|4392.06|4394.06|4392.06|4393.56|4391.56|69
1681708800000|2023-04-17 05:20:00|4393.06|4391.06|4392.06|4390.06|4394.06|4392.06|4392.06|4390.06|406
1681709100000|2023-04-17 05:25:00|4393.06|4391.06|4394.06|4392.06|4395.06|4393.06|4392.06|4390.06|169
1681709400000|2023-04-17 05:30:00|4395.06|4393.06|4395.06|4393.06|4395.06|4393.06|4394.06|4392.06|192
1681709700000|2023-04-17 05:35:00|4394.06|4392.06|4394.06|4392.06|4395.06|4393.06|4393.06|4391.06|191
1681710000000|2023-04-17 05:40:00|4393.06|4391.06|4394.06|4392.06|4394.06|4392.06|4393.06|4391.06|422
1681710300000|2023-04-17 05:45:00|4394.56|4392.56|4395.06|4393.06|4395.06|4393.06|4394.06|4392.06|202
1681710600000|2023-04-17 05:50:00|||||||||69
1681710900000|2023-04-17 05:55:00|4394.06|4392.06|4395.06|4393.06|4395.06|4393.06|4394.06|4392.06|240
1681711200000|2023-04-17 06:00:00|4394.81|4393.31|4391.81|4390.31|4394.81|4393.31|4391.81|4390.31|1443
1681711500000|2023-04-17 06:05:00|4392.81|4391.31|4392.81|4391.31|4394.81|4393.31|4392.81|4391.31|1263
1681711800000|2023-04-17 06:10:00|4391.81|4390.31|4392.81|4391.31|4392.81|4391.31|4391.81|4390.31|574
1681712100000|2023-04-17 06:15:00|4391.81|4390.31|4391.81|4390.31|4392.81|4391.31|4391.81|4390.31|669
1681712400000|2023-04-17 06:20:00|4390.81|4389.31|4390.81|4389.31|4392.81|4391.31|4390.81|4389.31|1073
1681712700000|2023-04-17 06:25:00|4391.31|4389.81|4391.81|4390.31|4391.81|4390.31|4391.31|4389.81|251
1681713000000|2023-04-17 06:30:00|||||||||326
1681713300000|2023-04-17 06:35:00|4392.31|4390.81|4392.81|4391.31|4392.81|4391.31|4391.31|4389.81|1122
1681713600000|2023-04-17 06:40:00|4393.81|4392.31|4391.81|4390.31|4393.81|4392.31|4390.81|4389.31|1018
1681713900000|2023-04-17 06:45:00|4392.81|4391.31|4392.81|4391.31|4392.81|4391.31|4392.81|4391.31|285
1681714200000|2023-04-17 06:50:00|4393.81|4392.31|4394.81|4393.31|4395.81|4394.31|4393.81|4392.31|1899
1681714500000|2023-04-17 06:55:00|4395.81|4394.31|4394.81|4393.31|4397.81|4396.31|4393.81|4392.31|2901
1681714800000|2023-04-17 07:00:00|4395.81|4394.31|4396.81|4395.31|4396.81|4395.31|4391.81|4390.31|14108
1681715100000|2023-04-17 07:05:00|4397.81|4396.31|4396.81|4395.31|4398.81|4397.31|4395.81|4394.31|11046
1681715400000|2023-04-17 07:10:00|4397.81|4396.31|4394.81|4393.31|4398.81|4397.31|4394.81|4393.31|5097
1681715700000|2023-04-17 07:15:00|4393.81|4392.31|4394.81|4393.31|4396.81|4395.31|4393.81|4392.31|5382
1681716000000|2023-04-17 07:20:00|4393.81|4392.31|4399.81|4398.31|4399.81|4398.31|4393.81|4392.31|5752
1681716300000|2023-04-17 07:25:00|4398.81|4397.31|4400.81|4399.31|4400.81|4399.31|4396.81|4395.31|7099
1681716600000|2023-04-17 07:30:00|4399.81|4398.31|4402.81|4401.31|4402.81|4401.31|4399.81|4398.31|5522
1681716900000|2023-04-17 07:35:00|4402.31|4400.81|4400.81|4399.31|4403.81|4402.31|4400.81|4399.31|8131
1681717200000|2023-04-17 07:40:00|4400.29|4398.79|4393.29|4391.79|4400.29|4398.79|4393.29|4391.79|4872
1681717500000|2023-04-17 07:45:00|4394.29|4392.79|4395.29|4393.79|4397.29|4395.79|4393.29|4391.79|6013
1681717800000|2023-04-17 07:50:00|4396.29|4394.79|4393.29|4391.79|4396.29|4394.79|4391.29|4389.79|4123
1681718100000|2023-04-17 07:55:00|4392.29|4390.79|4390.29|4388.79|4392.29|4390.79|4390.29|4388.79|5936
1681718400000|2023-04-17 08:00:00|4389.29|4387.79|4391.29|4389.79|4391.29|4389.79|4388.29|4386.79|7632
1681718700000|2023-04-17 08:05:00|4390.79|4389.29|4389.29|4387.79|4392.29|4390.79|4387.29|4385.79|6729
1681719000000|2023-04-17 08:10:00|4388.29|4386.79|4388.29|4386.79|4389.29|4387.79|4387.29|4385.79|6146
1681719300000|2023-04-17 08:15:00|4388.79|4387.29|4387.29|4385.79|4389.29|4387.79|4387.29|4385.79|3992
1681719600000|2023-04-17 08:20:00|4388.29|4386.79|4385.29|4383.79|4388.29|4386.79|4384.29|4382.79|4653
1681719900000|2023-04-17 08:25:00|4386.29|4384.79|4385.29|4383.79|4386.29|4384.79|4384.29|4382.79|2281
1681720200000|2023-04-17 08:30:00|4384.29|4382.79|4382.29|4380.79|4385.29|4383.79|4381.29|4379.79|4627
1681720500000|2023-04-17 08:35:00|4381.29|4379.79|4382.29|4380.79|4383.29|4381.79|4380.29|4378.79|4768
1681720800000|2023-04-17 08:40:00|4381.29|4379.79|4381.29|4379.79|4384.29|4382.79|4380.29|4378.79|5236
1681721100000|2023-04-17 08:45:00|4382.29|4380.79|4383.29|4381.79|4383.29|4381.79|4380.29|4378.79|5346
1681721400000|2023-04-17 08:50:00|4384.29|4382.79|4382.29|4380.79|4384.29|4382.79|4381.29|4379.79|4169
1681721700000|2023-04-17 08:55:00|4381.29|4379.79|4383.29|4381.79|4384.29|4382.79|4381.29|4379.79|2472
1681722000000|2023-04-17 09:00:00|4382.29|4380.79|4385.29|4383.79|4386.29|4384.79|4382.29|4380.79|3487
1681722300000|2023-04-17 09:05:00|4384.29|4382.79|4384.29|4382.79|4384.29|4382.79|4382.29|4380.79|4357
1681722600000|2023-04-17 09:10:00|4383.29|4381.79|4384.29|4382.79|4384.29|4382.79|4383.29|4381.79|1489
1681722900000|2023-04-17 09:15:00|4383.29|4381.79|4381.29|4379.79|4384.29|4382.79|4380.29|4378.79|1984
1681723200000|2023-04-17 09:20:00|4380.29|4378.79|4381.29|4379.79|4381.29|4379.79|4379.29|4377.79|3292
1681723500000|2023-04-17 09:25:00|4382.29|4380.79|4383.29|4381.79|4383.29|4381.79|4381.29|4379.79|3808
1681723800000|2023-04-17 09:30:00|4384.29|4382.79|4384.29|4382.79|4384.29|4382.79|4383.29|4381.79|826
1681724100000|2023-04-17 09:35:00|4383.29|4381.79|4381.29|4379.79|4384.29|4382.79|4381.29|4379.79|2247
1681724400000|2023-04-17 09:40:00|4380.29|4378.79|4380.29|4378.79|4381.29|4379.79|4379.29|4377.79|1678
1681724700000|2023-04-17 09:45:00|4379.79|4378.29|4379.29|4377.79|4380.29|4378.79|4379.29|4377.79|2083
1681725000000|2023-04-17 09:50:00|4380.29|4378.79|4381.29|4379.79|4381.29|4379.79|4379.29|4377.79|4154
1681725300000|2023-04-17 09:55:00|4380.29|4378.79|4381.29|4379.79|4382.29|4380.79|4380.29|4378.79|5225
1681725600000|2023-04-17 10:00:00|4382.29|4380.79|4381.29|4379.79|4383.29|4381.79|4381.29|4379.79|1475
1681725900000|2023-04-17 10:05:00|4382.29|4380.79|4381.29|4379.79|4382.29|4380.79|4381.29|4379.79|1440
1681726200000|2023-04-17 10:10:00|4380.29|4378.79|4383.29|4381.79|4383.29|4381.79|4380.29|4378.79|2542
1681726500000|2023-04-17 10:15:00|4382.29|4380.79|4381.29|4379.79|4383.29|4381.79|4380.29|4378.79|2326
1681726800000|2023-04-17 10:20:00|4381.79|4380.29|4380.29|4378.79|4382.29|4380.79|4379.29|4377.79|1559
1681727100000|2023-04-17 10:25:00|4379.29|4377.79|4379.29|4377.79|4380.29|4378.79|4379.29|4377.79|1437
1681727400000|2023-04-17 10:30:00|4380.29|4378.79|4382.29|4380.79|4382.29|4380.79|4379.29|4377.79|5619
1681727700000|2023-04-17 10:35:00|4381.29|4379.79|4380.29|4378.79|4382.29|4380.79|4380.29|4378.79|3009
1681728000000|2023-04-17 10:40:00|4381.29|4379.79|4381.29|4379.79|4382.29|4380.79|4381.29|4379.79|3237
1681728300000|2023-04-17 10:45:00|4382.29|4380.79|4380.29|4378.79|4383.29|4381.79|4380.29|4378.79|1097
1681728600000|2023-04-17 10:50:00|4379.29|4377.79|4380.29|4378.79|4381.29|4379.79|4379.29|4377.79|1037
1681728900000|2023-04-17 10:55:00|4381.29|4379.79|4382.29|4380.79|4383.29|4381.79|4381.29|4379.79|6456
1681729200000|2023-04-17 11:00:00|4383.29|4381.79|4381.29|4379.79|4383.29|4381.79|4381.29|4379.79|3772
1681729500000|2023-04-17 11:05:00|4380.29|4378.79|4380.29|4378.79|4381.29|4379.79|4380.29|4378.79|1967
1681729800000|2023-04-17 11:10:00|4381.29|4379.79|4378.29|4376.79|4381.29|4379.79|4378.29|4376.79|3221
1681730100000|2023-04-17 11:15:00|4379.29|4377.79|4378.29|4376.79|4379.29|4377.79|4378.29|4376.79|2741
1681730400000|2023-04-17 11:20:00|4377.29|4375.79|4377.29|4375.79|4379.29|4377.79|4377.29|4375.79|2159
1681730700000|2023-04-17 11:25:00|4378.29|4376.79|4377.29|4375.79|4379.29|4377.79|4377.29|4375.79|2990
1681731000000|2023-04-17 11:30:00|4378.29|4376.79|4376.29|4374.79|4378.29|4376.79|4375.29|4373.79|4442
1681731300000|2023-04-17 11:35:00|4377.29|4375.79|4374.29|4372.79|4377.29|4375.79|4373.29|4371.79|3389
1681731600000|2023-04-17 11:40:00|4374.36|4372.86|4377.36|4375.86|4378.36|4376.86|4374.36|4372.86|3174
1681731900000|2023-04-17 11:45:00|4378.36|4376.86|4376.36|4374.86|4378.36|4376.86|4376.36|4374.86|2362
1681732200000|2023-04-17 11:50:00|4377.36|4375.86|4377.36|4375.86|4377.36|4375.86|4376.36|4374.86|6298
1681732500000|2023-04-17 11:55:00|4376.36|4374.86|4377.36|4375.86|4378.36|4376.86|4376.36|4374.86|3566
1681732800000|2023-04-17 12:00:00|4378.36|4376.86|4378.36|4376.86|4378.36|4376.86|4376.36|4374.86|2160
1681733100000|2023-04-17 12:05:00|4377.36|4375.86|4377.36|4375.86|4377.36|4375.86|4376.36|4374.86|1892
1681733400000|2023-04-17 12:10:00|4376.86|4375.36|4375.36|4373.86|4378.36|4376.86|4375.36|4373.86|4070
1681733700000|2023-04-17 12:15:00|4374.36|4372.86|4373.36|4371.86|4374.36|4372.86|4371.36|4369.86|3820
1681734000000|2023-04-17 12:20:00|4372.36|4370.86|4372.36|4370.86|4373.36|4371.86|4371.36|4369.86|3082
1681734300000|2023-04-17 12:25:00|4373.36|4371.86|4373.36|4371.86|4374.36|4372.86|4372.36|4370.86|1948
1681734600000|2023-04-17 12:30:00|4371.36|4369.86|4374.36|4372.86|4374.36|4372.86|4371.36|4369.86|4491
1681734900000|2023-04-17 12:35:00|4373.36|4371.86|4376.36|4374.86|4377.36|4375.86|4373.36|4371.86|4183
1681735200000|2023-04-17 12:40:00|4375.36|4373.86|4372.36|4370.86|4375.36|4373.86|4372.36|4370.86|2098
1681735500000|2023-04-17 12:45:00|4373.36|4371.86|4371.36|4369.86|4373.36|4371.86|4371.36|4369.86|3133
1681735800000|2023-04-17 12:50:00|4372.36|4370.86|4372.36|4370.86|4375.36|4373.86|4372.36|4370.86|3672
1681736100000|2023-04-17 12:55:00|4373.36|4371.86|4371.36|4369.86|4373.36|4371.86|4371.36|4369.86|2091
1681736400000|2023-04-17 13:00:00|4372.36|4370.86|4371.36|4369.86|4373.36|4371.86|4371.36|4369.86|2757
1681736700000|2023-04-17 13:05:00|4372.36|4370.86|4372.36|4370.86|4373.36|4371.86|4371.36|4369.86|2216
1681737000000|2023-04-17 13:10:00|4373.36|4371.86|4371.36|4369.86|4373.36|4371.86|4371.36|4369.86|3822
1681737300000|2023-04-17 13:15:00|4372.36|4370.86|4372.36|4370.86|4374.36|4372.86|4371.36|4369.86|5721
1681737600000|2023-04-17 13:20:00|4371.36|4369.86|4372.36|4370.86|4372.36|4370.86|4371.36|4369.86|3106
1681737900000|2023-04-17 13:25:00|4373.36|4371.86|4375.36|4373.86|4375.36|4373.86|4372.36|4370.86|1923
1681738200000|2023-04-17 13:30:00|4374.36|4372.86|4373.36|4371.86|4375.36|4373.86|4372.36|4370.86|3694
1681738500000|2023-04-17 13:35:00|4372.36|4370.86|4372.36|4370.86|4375.36|4373.86|4372.36|4370.86|3265
1681738800000|2023-04-17 13:40:00|4373.36|4371.86|4374.36|4372.86|4376.36|4374.86|4373.36|4371.86|8279
1681739100000|2023-04-17 13:45:00|4375.36|4373.86|4371.36|4369.86|4375.36|4373.86|4370.36|4368.86|5570
1681739400000|2023-04-17 13:50:00|4372.36|4370.86|4372.36|4370.86|4375.36|4373.86|4371.36|4369.86|3060
1681739700000|2023-04-17 13:55:00|4373.36|4371.86|4374.36|4372.86|4374.36|4372.86|4371.36|4369.86|12166
1681740000000|2023-04-17 14:00:00|4374.86|4373.36|4372.36|4370.86|4378.36|4376.86|4372.36|4370.86|12471
1681740300000|2023-04-17 14:05:00|4373.36|4371.86|4373.36|4371.86|4374.36|4372.86|4372.36|4370.86|7716
1681740600000|2023-04-17 14:10:00|4372.8|4371.3|4373.8|4372.3|4373.8|4372.3|4371.8|4370.3|5648
1681740900000|2023-04-17 14:15:00|4374.8|4373.3|4373.8|4372.3|4375.8|4374.3|4372.8|4371.3|5369
1681741200000|2023-04-17 14:20:00|4374.8|4373.3|4373.8|4372.3|4374.8|4373.3|4372.8|4371.3|2463
1681741500000|2023-04-17 14:25:00|4374.8|4373.3|4371.8|4370.3|4374.8|4373.3|4370.8|4369.3|3266
1681741800000|2023-04-17 14:30:00|4372.8|4371.3|4371.8|4370.3|4373.8|4372.3|4370.8|4369.3|3175
1681742100000|2023-04-17 14:35:00|4371.3|4369.8|4369.8|4368.3|4372.8|4371.3|4368.8|4367.3|4167
1681742400000|2023-04-17 14:40:00|4370.8|4369.3|4368.8|4367.3|4370.8|4369.3|4367.8|4366.3|8744
1681742700000|2023-04-17 14:45:00|4369.8|4368.3|4370.8|4369.3|4370.8|4369.3|4367.8|4366.3|5613
1681743000000|2023-04-17 14:50:00|4369.8|4368.3|4370.8|4369.3|4371.8|4370.3|4368.8|4367.3|5247
1681743300000|2023-04-17 14:55:00|4369.8|4368.3|4369.8|4368.3|4369.8|4368.3|4367.8|4366.3|4637
1681743600000|2023-04-17 15:00:00|4370.8|4369.3|4367.8|4366.3|4370.8|4369.3|4366.8|4365.3|4782
1681743900000|2023-04-17 15:05:00|4368.8|4367.3|4368.8|4367.3|4368.8|4367.3|4367.8|4366.3|5182
1681744200000|2023-04-17 15:10:00|4369.3|4367.8|4367.8|4366.3|4369.8|4368.3|4366.8|4365.3|5798
1681744500000|2023-04-17 15:15:00|4368.8|4367.3|4367.8|4366.3|4368.8|4367.3|4367.8|4366.3|6069
1681744800000|2023-04-17 15:20:00|4366.8|4365.3|4367.8|4366.3|4367.8|4366.3|4366.8|4365.3|15870
1681745100000|2023-04-17 15:25:00|4368.8|4367.3|4369.8|4368.3|4369.8|4368.3|4366.8|4365.3|19823
1681745400000|2023-04-17 15:30:00|4368.8|4367.3|4367.8|4366.3|4369.8|4368.3|4367.8|4366.3|33978
1681745700000|2023-04-17 15:35:00|4368.8|4367.3|4365.8|4364.3|4368.8|4367.3|4365.8|4364.3|29485
1681746000000|2023-04-17 15:40:00|4366.8|4365.3|4363.8|4362.3|4366.8|4365.3|4363.8|4362.3|6779
1681746300000|2023-04-17 15:45:00|4364.3|4362.8|4366.8|4365.3|4366.8|4365.3|4363.8|4362.3|5081
1681746600000|2023-04-17 15:50:00|4367.8|4366.3|4368.8|4367.3|4369.8|4368.3|4367.8|4366.3|4937
1681746900000|2023-04-17 15:55:00|4369.8|4368.3|4369.8|4368.3|4369.8|4368.3|4368.8|4367.3|2037
1681747200000|2023-04-17 16:00:00|4368.8|4367.3|4370.8|4369.3|4370.8|4369.3|4368.8|4367.3|1144
1681747500000|2023-04-17 16:05:00|4369.8|4368.3|4370.8|4369.3|4370.8|4369.3|4368.8|4367.3|1380
1681747800000|2023-04-17 16:10:00|4371.8|4370.3|4368.8|4367.3|4371.8|4370.3|4368.8|4367.3|2229
1681748100000|2023-04-17 16:15:00|4369.8|4368.3|4369.8|4368.3|4370.8|4369.3|4367.8|4366.3|2171
1681748400000|2023-04-17 16:20:00|4370.8|4369.3|4368.8|4367.3|4370.8|4369.3|4367.8|4366.3|2523
1681748700000|2023-04-17 16:25:00|4369.8|4368.3|4370.8|4369.3|4370.8|4369.3|4368.8|4367.3|1001
1681749000000|2023-04-17 16:30:00|4370.3|4368.8|4368.8|4367.3|4370.8|4369.3|4368.8|4367.3|1163
1681749300000|2023-04-17 16:35:00|4367.8|4366.3|4368.8|4367.3|4369.8|4368.3|4367.8|4366.3|1109
1681749600000|2023-04-17 16:40:00|4369.8|4368.3|4369.8|4368.3|4369.8|4368.3|4368.8|4367.3|1518
1681749900000|2023-04-17 16:45:00|4370.8|4369.3|4369.8|4368.3|4370.8|4369.3|4369.8|4368.3|1189
1681750200000|2023-04-17 16:50:00|4368.8|4367.3|4368.8|4367.3|4369.8|4368.3|4367.8|4366.3|1172
1681750500000|2023-04-17 16:55:00|4369.8|4368.3|4370.8|4369.3|4370.8|4369.3|4369.8|4368.3|680
1681750800000|2023-04-17 17:00:00|4370.3|4368.8|4370.8|4369.3|4370.8|4369.3|4369.8|4368.3|1109
1681751100000|2023-04-17 17:05:00|4369.8|4368.3|4367.8|4366.3|4369.8|4368.3|4367.8|4366.3|251
1681751400000|2023-04-17 17:10:00|4368.8|4367.3|4369.8|4368.3|4369.8|4368.3|4368.8|4367.3|581
1681751700000|2023-04-17 17:15:00|4370.3|4368.8|4369.8|4368.3|4370.8|4369.3|4369.8|4368.3|1287
1681752000000|2023-04-17 17:20:00|4370.8|4369.3|4368.8|4367.3|4370.8|4369.3|4368.8|4367.3|644
1681752300000|2023-04-17 17:25:00|4369.3|4367.8|4370.8|4369.3|4370.8|4369.3|4368.8|4367.3|899
1681752600000|2023-04-17 17:30:00|||||||||252
1681752900000|2023-04-17 17:35:00|||||||||284
1681753200000|2023-04-17 17:40:00|4369.8|4368.3|4369.8|4368.3|4370.8|4369.3|4368.8|4367.3|386
1681753500000|2023-04-17 17:45:00|4369.3|4367.8|4368.8|4367.3|4369.8|4368.3|4368.8|4367.3|841
1681753800000|2023-04-17 17:50:00|4369.3|4367.8|4368.8|4367.3|4369.8|4368.3|4368.8|4367.3|442
1681754100000|2023-04-17 17:55:00|4367.8|4366.3|4365.8|4364.3|4367.8|4366.3|4365.8|4364.3|1466
1681754400000|2023-04-17 18:00:00|4366.8|4365.3|4365.8|4364.3|4366.8|4365.3|4365.8|4364.3|489
1681754700000|2023-04-17 18:05:00|4366.8|4365.3|4365.8|4364.3|4366.8|4365.3|4365.8|4364.3|715
1681755000000|2023-04-17 18:10:00|4366.8|4365.3|4366.8|4365.3|4366.8|4365.3|4365.8|4364.3|614
1681755300000|2023-04-17 18:15:00|4366.3|4364.8|4366.8|4365.3|4366.8|4365.3|4365.8|4364.3|439
1681755600000|2023-04-17 18:20:00|4367.8|4366.3|4367.3|4365.8|4367.8|4366.3|4366.8|4365.3|238
1681755900000|2023-04-17 18:25:00|4367.8|4366.3|4367.8|4366.3|4367.8|4366.3|4366.8|4365.3|186
1681756200000|2023-04-17 18:30:00|4368.3|4366.8|4369.8|4368.3|4369.8|4368.3|4367.8|4366.3|668
1681756500000|2023-04-17 18:35:00|4368.8|4367.3|4368.8|4367.3|4368.8|4367.3|4368.8|4367.3|382
1681756800000|2023-04-17 18:40:00|4369.8|4368.3|4370.8|4369.3|4371.8|4370.3|4369.8|4368.3|1470
1681757100000|2023-04-17 18:45:00|4371.8|4370.3|4371.8|4370.3|4371.8|4370.3|4370.8|4369.3|621
1681757400000|2023-04-17 18:50:00|4370.8|4369.3|4371.8|4370.3|4372.8|4371.3|4370.8|4369.3|712
1681757700000|2023-04-17 18:55:00|4372.8|4371.3|4371.8|4370.3|4372.8|4371.3|4371.8|4370.3|1461
1681758000000|2023-04-17 19:00:00|4372.8|4371.3|4372.8|4371.3|4373.8|4372.3|4372.8|4371.3|580
1681758300000|2023-04-17 19:05:00|4373.8|4372.3|4373.8|4372.3|4373.8|4372.3|4372.8|4371.3|796
1681758600000|2023-04-17 19:10:00|4372.8|4371.3|4373.3|4371.8|4373.8|4372.3|4372.8|4371.3|930
1681758900000|2023-04-17 19:15:00|4373.8|4372.3|4374.8|4373.3|4374.8|4373.3|4373.8|4372.3|1832
1681759200000|2023-04-17 19:20:00|4375.8|4374.3|4374.8|4373.3|4375.8|4374.3|4374.8|4373.3|720
1681759500000|2023-04-17 19:25:00|4373.8|4372.3|4374.8|4373.3|4375.8|4374.3|4373.8|4372.3|1516
1681759800000|2023-04-17 19:30:00|4374.3|4372.8|4374.8|4373.3|4375.8|4374.3|4373.8|4372.3|604
1681760100000|2023-04-17 19:35:00|4373.8|4372.3|4374.8|4373.3|4374.8|4373.3|4373.8|4372.3|2274
1681760400000|2023-04-17 19:40:00|4373.8|4372.3|4375.8|4374.3|4375.8|4374.3|4373.8|4372.3|973
1681760700000|2023-04-17 19:45:00|4374.8|4373.3|4375.8|4374.3|4375.8|4374.3|4373.8|4372.3|1140
1681761000000|2023-04-17 19:50:00|4376.8|4375.3|4378.8|4377.3|4378.8|4377.3|4375.8|4374.3|2457
1681761300000|2023-04-17 19:55:00|4379.3|4377.8|4380.3|4378.8|4380.8|4379.3|4378.8|4377.3|3892
1681761600000|2023-04-17 20:00:00|4382.05|4379.05|4384.15|4381.15|4384.15|4381.15|4381.55|4378.55|52
1681761900000|2023-04-17 20:05:00|4383.85|4380.85|4384.15|4381.15|4384.15|4381.15|4382.85|4379.85|0
1681762200000|2023-04-17 20:10:00|4383.85|4380.85|4382.85|4379.85|4385.15|4382.15|4382.85|4379.85|0
1681762500000|2023-04-17 20:15:00|4383.15|4380.15|4384.45|4381.45|4384.65|4381.65|4382.85|4379.85|0
1681762800000|2023-04-17 20:20:00|4384.65|4381.65|4384.65|4381.65|4384.65|4381.65|4383.85|4380.85|0
1681763100000|2023-04-17 20:25:00|4384.45|4381.45|4384.45|4381.45|4384.65|4381.65|4384.15|4381.15|0
1681763400000|2023-04-17 20:30:00|4384.65|4381.65|4384.45|4381.45|4384.65|4381.65|4384.45|4381.45|0
1681763700000|2023-04-17 20:35:00|4383.85|4380.85|4383.85|4380.85|4384.15|4381.15|4383.65|4380.65|0
1681764000000|2023-04-17 20:40:00|4383.65|4380.65|4383.85|4380.85|4383.85|4380.85|4383.65|4380.65|0
1681764300000|2023-04-17 20:45:00|4383.65|4380.65|4382.85|4379.85|4383.65|4380.65|4382.85|4379.85|0
1681764600000|2023-04-17 20:50:00|4383.15|4380.15|4382.85|4379.85|4383.35|4380.35|4382.85|4379.85|0
1681764900000|2023-04-17 20:55:00|4382.35|4379.35|4381.55|4378.55|4382.85|4379.85|4381.45|4378.45|0
1681765200000|2023-04-17 21:00:00|4381.75|4378.75|4381.65|4378.65|4382.05|4379.05|4381.55|4378.55|0
1681765500000|2023-04-17 21:05:00|4381.75|4378.75|4381.55|4378.55|4381.75|4378.75|4381.45|4378.45|0
1681765800000|2023-04-17 21:10:00|4381.35|4378.35|4381.75|4378.75|4381.75|4378.75|4381.35|4378.35|0
1681766100000|2023-04-17 21:15:00|4381.35|4378.35|4381.55|4378.55|4381.65|4378.65|4381.25|4378.25|0
1681766400000|2023-04-17 21:20:00|4381.75|4378.75|4381.35|4378.35|4381.75|4378.75|4381.05|4378.05|0
1681766700000|2023-04-17 21:25:00|4381.45|4378.45|4381.45|4378.45|4381.55|4378.55|4381.35|4378.35|0
1681767000000|2023-04-17 21:30:00|4381.75|4378.75|4381.55|4378.55|4381.75|4378.75|4381.55|4378.55|0
1681767300000|2023-04-17 21:35:00|4381.45|4378.45|4381.35|4378.35|4381.45|4378.45|4381.35|4378.35|0
1681767600000|2023-04-17 21:40:00|4381.25|4378.25|4380.95|4377.95|4381.25|4378.25|4380.95|4377.95|0
1681767900000|2023-04-17 21:45:00|4381.05|4378.05|4381.05|4378.05|4381.05|4378.05|4381.05|4378.05|0
1681768200000|2023-04-17 21:50:00|4381.25|4378.25|4381.35|4378.35|4381.35|4378.35|4381.25|4378.25|0
1681768500000|2023-04-17 21:55:00|4381.25|4378.25|4381.25|4378.25|4381.45|4378.45|4381.05|4378.05|0
1681768800000|2023-04-17 22:00:00|4381.65|4378.65|4381.35|4378.35|4381.65|4378.65|4380.65|4377.65|0
1681769100000|2023-04-17 22:05:00|4380.75|4377.75|4380.75|4377.75|4381.05|4378.05|4380.55|4377.55|0
1681769400000|2023-04-17 22:10:00|4381.05|4378.05|4380.75|4377.75|4381.55|4378.55|4380.75|4377.75|0
1681769700000|2023-04-17 22:15:00|4380.65|4377.65|4380.05|4377.05|4380.75|4377.75|4379.75|4376.75|0
1681770000000|2023-04-17 22:20:00|4380.15|4377.15|4380.05|4377.05|4380.25|4377.25|4379.75|4376.75|0
1681770300000|2023-04-17 22:25:00|4380.25|4377.25|4380.25|4377.25|4380.75|4377.75|4379.75|4376.75|0
1681770600000|2023-04-17 22:30:00|4380.05|4377.05|4380.25|4377.25|4380.25|4377.25|4380.05|4377.05|0
1681770900000|2023-04-17 22:35:00|4380.05|4377.05|4380.05|4377.05|4380.25|4377.25|4380.05|4377.05|0
1681771200000|2023-04-17 22:40:00|4380.25|4377.25|4380.25|4377.25|4380.25|4377.25|4380.05|4377.05|0
1681771500000|2023-04-17 22:45:00|4380.05|4377.05|4380.25|4377.25|4380.25|4377.25|4379.75|4376.75|0
1681771800000|2023-04-17 22:50:00|4380.05|4377.05|4380.05|4377.05|4380.05|4377.05|4380.05|4377.05|0
1681772100000|2023-04-17 22:55:00|4380.25|4377.25|4381.05|4378.05|4381.05|4378.05|4380.05|4377.05|0
1681772400000|2023-04-17 23:00:00|4380.75|4377.75|4380.75|4377.75|4381.85|4378.85|4380.75|4377.75|0
1681772700000|2023-04-17 23:05:00|4381.05|4378.05|4381.05|4378.05|4381.05|4378.05|4380.75|4377.75|0
1681773000000|2023-04-17 23:10:00|4380.95|4377.95|4381.05|4378.05|4381.05|4378.05|4380.75|4377.75|0
1681773300000|2023-04-17 23:15:00|4381.35|4378.35|4381.35|4378.35|4381.35|4378.35|4381.05|4378.05|0
1681773600000|2023-04-17 23:20:00|4381.55|4378.55|4381.35|4378.35|4382.05|4379.05|4381.35|4378.35|0
1681773900000|2023-04-17 23:25:00|4381.55|4378.55|4381.35|4378.35|4381.55|4378.55|4380.95|4377.95|0
1681774200000|2023-04-17 23:30:00|4381.05|4378.05|4380.75|4377.75|4381.35|4378.35|4380.75|4377.75|0
1681774500000|2023-04-17 23:35:00|4381.05|4378.05|4380.95|4377.95|4381.05|4378.05|4380.75|4377.75|0
1681774800000|2023-04-17 23:40:00|4380.75|4377.75|4380.75|4377.75|4381.05|4378.05|4380.75|4377.75|0
1681775100000|2023-04-17 23:45:00|4380.65|4377.65|4380.25|4377.25|4380.75|4377.75|4380.05|4377.05|0
1681775400000|2023-04-17 23:50:00|4380.35|4377.35|4380.25|4377.25|4380.55|4377.55|4380.05|4377.05|0
1681775700000|2023-04-17 23:55:00|4380.55|4377.55|4381.05|4378.05|4381.05|4378.05|4380.25|4377.25|0
1681776000000|2023-04-18 00:00:00|4380.75|4377.75|4380.55|4377.55|4381.35|4378.35|4380.25|4377.25|0
1681776300000|2023-04-18 00:05:00|4380.75|4377.75|4380.05|4377.05|4380.75|4377.75|4379.45|4376.45|0
1681776600000|2023-04-18 00:10:00|4380.25|4377.25|4376.45|4373.45|4380.25|4377.25|4376.45|4373.45|0
1681776900000|2023-04-18 00:15:00|4376.75|4373.75|4376.05|4374.05|4376.75|4374.05|4374.05|4372.05|356
1681777200000|2023-04-18 00:20:00|4377.05|4375.05|4377.05|4375.05|4377.05|4375.05|4377.05|4375.05|40
1681777500000|2023-04-18 00:25:00|4377.55|4375.55|4378.05|4376.05|4378.05|4376.05|4377.05|4375.05|169
1681777800000|2023-04-18 00:30:00|4379.05|4377.05|4378.05|4376.05|4379.05|4377.05|4378.05|4376.05|278
1681778100000|2023-04-18 00:35:00|4377.05|4375.05|4377.05|4375.05|4378.05|4376.05|4377.05|4375.05|96
1681778400000|2023-04-18 00:40:00|4378.05|4376.05|4377.05|4375.05|4378.05|4376.05|4377.05|4375.05|54
1681778700000|2023-04-18 00:45:00|4378.05|4376.05|4377.05|4375.05|4378.05|4376.05|4377.05|4375.05|65
1681779000000|2023-04-18 00:50:00|4377.55|4375.55|4377.55|4375.55|4378.05|4376.05|4377.55|4375.55|19
1681779300000|2023-04-18 00:55:00|4377.05|4375.05|4377.05|4375.05|4377.05|4375.05|4377.05|4375.05|21
1681779600000|2023-04-18 01:00:00|4378.05|4376.05|4378.05|4376.05|4378.05|4376.05|4378.05|4376.05|54
1681779900000|2023-04-18 01:05:00|4377.05|4375.05|4377.05|4375.05|4377.05|4375.05|4377.05|4375.05|18
1681780200000|2023-04-18 01:10:00|4376.05|4374.05|4377.05|4375.05|4377.05|4375.05|4376.05|4374.05|44
1681780500000|2023-04-18 01:15:00|4376.05|4374.05|4377.05|4375.05|4377.05|4375.05|4376.05|4374.05|55
1681780800000|2023-04-18 01:20:00|||||||||3
1681781100000|2023-04-18 01:25:00|4378.05|4376.05|4378.05|4376.05|4378.05|4376.05|4378.05|4376.05|23
1681781400000|2023-04-18 01:30:00|4379.05|4377.05|4379.05|4377.05|4379.05|4377.05|4378.05|4376.05|392
1681781700000|2023-04-18 01:35:00|4378.05|4376.05|4379.05|4377.05|4379.05|4377.05|4378.05|4376.05|96
1681782000000|2023-04-18 01:40:00|4380.05|4378.05|4380.05|4378.05|4381.05|4379.05|4380.05|4378.05|305
1681782300000|2023-04-18 01:45:00|4379.05|4377.05|4378.05|4376.05|4379.55|4377.55|4378.05|4376.05|186
1681782600000|2023-04-18 01:50:00|4378.55|4376.55|4379.05|4377.05|4379.05|4377.05|4378.55|4376.55|3
1681782900000|2023-04-18 01:55:00|4378.05|4376.05|4378.05|4376.05|4378.05|4376.05|4377.05|4375.05|38
1681783200000|2023-04-18 02:00:00|4379.05|4377.05|4378.05|4376.05|4380.05|4378.05|4378.05|4376.05|247
1681783500000|2023-04-18 02:05:00|4379.05|4377.05|4379.05|4377.05|4379.05|4377.05|4379.05|4377.05|72
1681783800000|2023-04-18 02:10:00|4378.05|4376.05|4378.05|4376.05|4378.55|4376.55|4378.05|4376.05|24
1681784100000|2023-04-18 02:15:00|4378.55|4376.55|4379.05|4377.05|4379.05|4377.05|4378.05|4376.05|41
1681784400000|2023-04-18 02:20:00|4378.55|4376.55|4379.05|4377.05|4379.05|4377.05|4378.05|4376.05|12
1681784700000|2023-04-18 02:25:00|4378.05|4376.05|4379.05|4377.05|4379.05|4377.05|4378.05|4376.05|20
1681785000000|2023-04-18 02:30:00|4380.05|4378.05|4380.05|4378.05|4380.05|4378.05|4380.05|4378.05|35
1681785300000|2023-04-18 02:35:00|4379.05|4377.05|4379.05|4377.05|4380.05|4378.05|4379.05|4377.05|33
1681785600000|2023-04-18 02:40:00|4378.55|4376.55|4379.05|4377.05|4380.05|4378.05|4378.55|4376.55|121
1681785900000|2023-04-18 02:45:00|||||||||2
1681786200000|2023-04-18 02:50:00|||||||||8
1681786500000|2023-04-18 02:55:00|||||||||16
1681786800000|2023-04-18 03:00:00|4380.05|4378.05|4380.05|4378.05|4380.05|4378.05|4380.05|4378.05|29
1681787100000|2023-04-18 03:05:00|4379.05|4377.05|4379.05|4377.05|4379.05|4377.05|4379.05|4377.05|26
1681787400000|2023-04-18 03:10:00|||||||||6
1681787700000|2023-04-18 03:15:00|4378.05|4376.05|4378.55|4376.55|4378.55|4376.55|4378.05|4376.05|9
1681788000000|2023-04-18 03:20:00|4379.05|4377.05|4379.05|4377.05|4379.05|4377.05|4378.55|4376.55|10
1681788300000|2023-04-18 03:25:00|||||||||4
1681788600000|2023-04-18 03:30:00|4378.55|4376.55|4378.05|4376.05|4379.05|4377.05|4378.05|4376.05|25
1681788900000|2023-04-18 03:35:00|4377.05|4375.05|4377.05|4375.05|4378.05|4376.05|4377.05|4375.05|19
1681789200000|2023-04-18 03:40:00|||||||||55
1681789500000|2023-04-18 03:45:00|4376.05|4374.05|4376.55|4374.55|4377.05|4375.05|4376.05|4374.05|48
1681789800000|2023-04-18 03:50:00|4376.05|4374.05|4377.05|4375.05|4377.05|4375.05|4376.05|4374.05|16
1681790100000|2023-04-18 03:55:00|||||||||12
1681790400000|2023-04-18 04:00:00|||||||||18
1681790700000|2023-04-18 04:05:00|4378.05|4376.05|4378.05|4376.05|4378.05|4376.05|4377.05|4375.05|42
1681791000000|2023-04-18 04:10:00|4377.55|4375.55|4378.05|4376.05|4378.05|4376.05|4377.05|4375.05|15
1681791300000|2023-04-18 04:15:00|4377.05|4375.05|4377.05|4375.05|4377.55|4375.55|4377.05|4375.05|5
1681791600000|2023-04-18 04:20:00|||||||||2
1681791900000|2023-04-18 04:25:00|4377.55|4375.55|4377.05|4375.05|4378.05|4376.05|4377.05|4375.05|28
1681792200000|2023-04-18 04:30:00|4378.05|4376.05|4377.05|4375.05|4378.05|4376.05|4377.05|4375.05|16
1681792500000|2023-04-18 04:35:00|4376.05|4374.05|4376.05|4374.05|4376.05|4374.05|4376.05|4374.05|105
1681792800000|2023-04-18 04:40:00|4376.55|4374.55|4377.05|4375.05|4377.05|4375.05|4376.05|4374.05|24
1681793100000|2023-04-18 04:45:00|4376.55|4374.55|4375.05|4373.05|4377.05|4375.05|4375.05|4373.05|35
1681793400000|2023-04-18 04:50:00|||||||||20
1681793700000|2023-04-18 04:55:00|4376.05|4374.05|4376.05|4374.05|4377.05|4375.05|4376.05|4374.05|408
1681794000000|2023-04-18 05:00:00|||||||||31
1681794300000|2023-04-18 05:05:00|4375.05|4373.05|4376.05|4374.05|4376.05|4374.05|4375.05|4373.05|229
1681794600000|2023-04-18 05:10:00|4376.55|4374.55|4376.05|4374.05|4376.55|4374.55|4376.05|4374.05|44
1681794900000|2023-04-18 05:15:00|4376.55|4374.55|4377.05|4375.05|4377.05|4375.05|4376.05|4374.05|50
1681795200000|2023-04-18 05:20:00|4377.55|4375.55|4377.05|4375.05|4378.05|4376.05|4377.05|4375.05|23
1681795800000|2023-04-18 05:30:00|4377.55|4375.55|4378.05|4376.05|4378.05|4376.05|4377.05|4375.05|43
1681796100000|2023-04-18 05:35:00|4379.05|4377.05|4378.05|4376.05|4379.05|4377.05|4378.05|4376.05|56
1681796400000|2023-04-18 05:40:00|4379.05|4377.05|4379.05|4377.05|4379.05|4377.05|4379.05|4377.05|27
1681796700000|2023-04-18 05:45:00|4380.05|4378.05|4379.05|4377.05|4380.05|4378.05|4379.05|4377.05|44
1681797000000|2023-04-18 05:50:00|4379.55|4377.55|4379.55|4377.55|4379.55|4377.55|4379.55|4377.55|340
1681797300000|2023-04-18 05:55:00|4380.05|4378.05|4379.05|4377.05|4380.05|4378.05|4378.55|4376.55|193
1681797600000|2023-04-18 06:00:00|4378.8|4377.3|4374.8|4373.3|4378.8|4377.3|4374.8|4373.3|907
1681797900000|2023-04-18 06:05:00|4375.8|4374.3|4374.8|4373.3|4375.8|4374.3|4373.3|4371.8|1072
1681798200000|2023-04-18 06:10:00|4375.8|4374.3|4375.8|4374.3|4375.8|4374.3|4374.8|4373.3|551
1681798500000|2023-04-18 06:15:00|4374.8|4373.3|4375.8|4374.3|4377.8|4376.3|4374.8|4373.3|398
1681798800000|2023-04-18 06:20:00|4375.3|4373.8|4374.8|4373.3|4375.8|4374.3|4374.8|4373.3|461
1681799100000|2023-04-18 06:25:00|4375.3|4373.8|4374.3|4372.8|4375.8|4374.3|4373.8|4372.3|636
1681799400000|2023-04-18 06:30:00|4374.8|4373.3|4374.8|4373.3|4374.8|4373.3|4373.8|4372.3|260
1681799700000|2023-04-18 06:35:00|4375.8|4374.3|4374.8|4373.3|4375.8|4374.3|4373.8|4372.3|502
1681800000000|2023-04-18 06:40:00|4375.8|4374.3|4375.8|4374.3|4375.8|4374.3|4375.8|4374.3|214
1681800300000|2023-04-18 06:45:00|4376.3|4374.8|4376.8|4375.3|4377.8|4376.3|4375.8|4374.3|410
1681800600000|2023-04-18 06:50:00|4377.8|4376.3|4377.8|4376.3|4377.8|4376.3|4376.8|4375.3|338
1681800900000|2023-04-18 06:55:00|4378.8|4377.3|4374.8|4373.3|4378.8|4377.3|4374.8|4373.3|1549
1681801200000|2023-04-18 07:00:00|4375.8|4374.3|4379.8|4378.3|4381.8|4380.3|4374.8|4373.3|13515
1681801500000|2023-04-18 07:05:00|4380.8|4379.3|4377.8|4376.3|4380.8|4379.3|4376.8|4375.3|5121
1681801800000|2023-04-18 07:10:00|4378.8|4377.3|4380.8|4379.3|4380.8|4379.3|4377.8|4376.3|5987
1681802100000|2023-04-18 07:15:00|4379.8|4378.3|4380.8|4379.3|4381.8|4380.3|4379.8|4378.3|9094
1681802400000|2023-04-18 07:20:00|4379.8|4378.3|4381.8|4380.3|4382.8|4381.3|4379.8|4378.3|6202
1681802700000|2023-04-18 07:25:00|4382.8|4381.3|4381.8|4380.3|4382.8|4381.3|4380.8|4379.3|4491
1681803000000|2023-04-18 07:30:00|4382.8|4381.3|4379.8|4378.3|4382.8|4381.3|4378.8|4377.3|4328
1681803300000|2023-04-18 07:35:00|4378.8|4377.3|4377.8|4376.3|4378.8|4377.3|4376.8|4375.3|3860
1681803600000|2023-04-18 07:40:00|4378.59|4377.09|4378.59|4377.09|4378.59|4377.09|4377.59|4376.09|2266
1681803900000|2023-04-18 07:45:00|4379.59|4378.09|4380.59|4379.09|4380.59|4379.09|4379.59|4378.09|3805
1681804200000|2023-04-18 07:50:00|4381.59|4380.09|4380.59|4379.09|4382.59|4381.09|4380.59|4379.09|3587
1681804500000|2023-04-18 07:55:00|4381.59|4380.09|4381.59|4380.09|4382.59|4381.09|4380.59|4379.09|3128
1681804800000|2023-04-18 08:00:00|4380.59|4379.09|4383.59|4382.09|4383.59|4382.09|4380.59|4379.09|2230
1681805100000|2023-04-18 08:05:00|4384.59|4383.09|4383.59|4382.09|4385.59|4384.09|4382.59|4381.09|5418
1681805400000|2023-04-18 08:10:00|4384.09|4382.59|4382.59|4381.09|4384.59|4383.09|4381.59|4380.09|4074
1681805700000|2023-04-18 08:15:00|4383.09|4381.59|4381.59|4380.09|4383.59|4382.09|4381.59|4380.09|4510
1681806000000|2023-04-18 08:20:00|4380.59|4379.09|4379.59|4378.09|4380.59|4379.09|4379.59|4378.09|2637
1681806300000|2023-04-18 08:25:00|4380.59|4379.09|4381.59|4380.09|4381.59|4380.09|4379.59|4378.09|3682
1681806600000|2023-04-18 08:30:00|4380.59|4379.09|4383.59|4382.09|4383.59|4382.09|4380.59|4379.09|2363
1681806900000|2023-04-18 08:35:00|4384.59|4383.09|4385.59|4384.09|4385.59|4384.09|4383.59|4382.09|3137
1681807200000|2023-04-18 08:40:00|4386.59|4385.09|4385.59|4384.09|4388.59|4387.09|4384.59|4383.09|7930
1681807500000|2023-04-18 08:45:00|4384.59|4383.09|4387.59|4386.09|4387.59|4386.09|4384.59|4383.09|1885
1681807800000|2023-04-18 08:50:00|4388.59|4387.09|4387.59|4386.09|4388.59|4387.09|4387.59|4386.09|1493
1681808100000|2023-04-18 08:55:00|4386.59|4385.09|4386.59|4385.09|4387.59|4386.09|4385.59|4384.09|4766
1681808400000|2023-04-18 09:00:00|4386.09|4384.59|4385.59|4384.09|4387.59|4386.09|4384.59|4383.09|3679
1681808700000|2023-04-18 09:05:00|4386.59|4385.09|4387.59|4386.09|4387.59|4386.09|4385.59|4384.09|5788
1681809000000|2023-04-18 09:10:00|4388.59|4387.09|4386.59|4385.09|4388.59|4387.09|4386.59|4385.09|2721
1681809300000|2023-04-18 09:15:00|4387.59|4386.09|4388.59|4387.09|4389.59|4388.09|4386.59|4385.09|6015
1681809600000|2023-04-18 09:20:00|4389.59|4388.09|4389.59|4388.09|4391.59|4390.09|4389.59|4388.09|3857
1681809900000|2023-04-18 09:25:00|4390.59|4389.09|4388.59|4387.09|4390.59|4389.09|4388.59|4387.09|4602
1681810200000|2023-04-18 09:30:00|4389.59|4388.09|4391.59|4390.09|4392.59|4391.09|4389.59|4388.09|3610
1681810500000|2023-04-18 09:35:00|4392.59|4391.09|4395.59|4394.09|4395.59|4394.09|4391.59|4390.09|4417
1681810800000|2023-04-18 09:40:00|4396.59|4395.09|4395.59|4394.09|4397.59|4396.09|4395.59|4394.09|6646
1681811100000|2023-04-18 09:45:00|4396.59|4395.09|4395.59|4394.09|4396.59|4395.09|4394.59|4393.09|3069
1681811400000|2023-04-18 09:50:00|4394.59|4393.09|4397.59|4396.09|4398.59|4397.09|4394.59|4393.09|4744
1681811700000|2023-04-18 09:55:00|4396.59|4395.09|4395.59|4394.09|4397.59|4396.09|4394.59|4393.09|5168
1681812000000|2023-04-18 10:00:00|4394.59|4393.09|4396.59|4395.09|4398.59|4397.09|4394.59|4393.09|4509
1681812300000|2023-04-18 10:05:00|4395.59|4394.09|4394.59|4393.09|4396.59|4395.09|4394.59|4393.09|4781
1681812600000|2023-04-18 10:10:00|4395.59|4394.09|4396.59|4395.09|4397.59|4396.09|4394.59|4393.09|6489
1681812900000|2023-04-18 10:15:00|4395.59|4394.09|4395.09|4393.59|4396.59|4395.09|4394.59|4393.09|3257
1681813200000|2023-04-18 10:20:00|4395.59|4394.09|4395.59|4394.09|4395.59|4394.09|4395.59|4394.09|1259
1681813500000|2023-04-18 10:25:00|4396.59|4395.09|4395.59|4394.09|4396.59|4395.09|4394.59|4393.09|9750
1681813800000|2023-04-18 10:30:00|4396.59|4395.09|4397.59|4396.09|4398.59|4397.09|4396.59|4395.09|2942
1681814100000|2023-04-18 10:35:00|4398.59|4397.09|4398.59|4397.09|4398.59|4397.09|4397.59|4396.09|1047
1681814400000|2023-04-18 10:40:00|4399.59|4398.09|4402.59|4401.09|4402.59|4401.09|4399.59|4398.09|6427
1681814700000|2023-04-18 10:45:00|4401.59|4400.09|4403.59|4402.09|4403.59|4402.09|4401.59|4400.09|11426
1681815000000|2023-04-18 10:50:00|4402.59|4401.09|4403.59|4402.09|4403.59|4402.09|4401.59|4400.09|3103
1681815300000|2023-04-18 10:55:00|4402.59|4401.09|4403.59|4402.09|4403.59|4402.09|4402.59|4401.09|3483
1681815600000|2023-04-18 11:00:00|4402.59|4401.09|4401.59|4400.09|4402.59|4401.09|4400.59|4399.09|5620
1681815900000|2023-04-18 11:05:00|4402.59|4401.09|4403.59|4402.09|4403.59|4402.09|4402.59|4401.09|4844
1681816200000|2023-04-18 11:10:00|4402.59|4401.09|4403.59|4402.09|4403.59|4402.09|4402.59|4401.09|2144
1681816500000|2023-04-18 11:15:00|4402.59|4401.09|4402.59|4401.09|4402.59|4401.09|4402.59|4401.09|2714
1681816800000|2023-04-18 11:20:00|4403.59|4402.09|4403.59|4402.09|4403.59|4402.09|4403.59|4402.09|2299
1681817100000|2023-04-18 11:25:00|4402.59|4401.09|4399.59|4398.09|4403.59|4402.09|4399.59|4398.09|8156
1681817400000|2023-04-18 11:30:00|4400.59|4399.09|4400.59|4399.09|4402.59|4401.09|4400.59|4399.09|3447
1681817700000|2023-04-18 11:35:00|4399.59|4398.09|4398.59|4397.09|4400.59|4399.09|4398.59|4397.09|3067
1681818000000|2023-04-18 11:40:00|4398.73|4397.23|4400.73|4399.23|4400.73|4399.23|4397.73|4396.23|7182
1681818300000|2023-04-18 11:45:00|4399.73|4398.23|4399.73|4398.23|4400.73|4399.23|4399.73|4398.23|3343
1681818600000|2023-04-18 11:50:00|4398.73|4397.23|4399.73|4398.23|4399.73|4398.23|4398.73|4397.23|1751
1681818900000|2023-04-18 11:55:00|4400.73|4399.23|4400.73|4399.23|4400.73|4399.23|4399.73|4398.23|4285
1681819200000|2023-04-18 12:00:00|4401.73|4400.23|4401.73|4400.23|4402.73|4401.23|4400.73|4399.23|1813
1681819500000|2023-04-18 12:05:00|4401.23|4399.73|4402.73|4401.23|4402.73|4401.23|4400.73|4399.23|3066
1681819800000|2023-04-18 12:10:00|4401.73|4400.23|4402.73|4401.23|4403.73|4402.23|4401.73|4400.23|4051
1681820100000|2023-04-18 12:15:00|4401.73|4400.23|4403.73|4402.23|4403.73|4402.23|4401.73|4400.23|2458
1681820400000|2023-04-18 12:20:00|4402.73|4401.23|4404.73|4403.23|4404.73|4403.23|4402.73|4401.23|5230
1681820700000|2023-04-18 12:25:00|4403.73|4402.23|4403.73|4402.23|4403.73|4402.23|4402.73|4401.23|3945
1681821000000|2023-04-18 12:30:00|4404.73|4403.23|4405.73|4404.23|4405.73|4404.23|4403.73|4402.23|4342
1681821300000|2023-04-18 12:35:00|4404.73|4403.23|4405.73|4404.23|4406.73|4405.23|4404.73|4403.23|4430
1681821600000|2023-04-18 12:40:00|4406.73|4405.23|4407.73|4406.23|4407.73|4406.23|4406.73|4405.23|4693
1681821900000|2023-04-18 12:45:00|4406.73|4405.23|4408.73|4407.23|4408.73|4407.23|4406.73|4405.23|3688
1681822200000|2023-04-18 12:50:00|4408.23|4406.73|4407.73|4406.23|4408.73|4407.23|4407.73|4406.23|3386
1681822500000|2023-04-18 12:55:00|4408.73|4407.23|4406.73|4405.23|4408.73|4407.23|4406.73|4405.23|2153
1681822800000|2023-04-18 13:00:00|4405.73|4404.23|4403.73|4402.23|4406.73|4405.23|4403.73|4402.23|6493
1681823100000|2023-04-18 13:05:00|4404.73|4403.23|4404.23|4402.73|4405.73|4404.23|4403.73|4402.23|4390
1681823400000|2023-04-18 13:10:00|4404.73|4403.23|4402.73|4401.23|4404.73|4403.23|4402.73|4401.23|4901
1681823700000|2023-04-18 13:15:00|4402.23|4400.73|4404.73|4403.23|4404.73|4403.23|4402.23|4400.73|5055
1681824000000|2023-04-18 13:20:00|4403.73|4402.23|4401.73|4400.23|4403.73|4402.23|4401.73|4400.23|4470
1681824300000|2023-04-18 13:25:00|4402.73|4401.23|4402.73|4401.23|4403.73|4402.23|4401.73|4400.23|2380
1681824600000|2023-04-18 13:30:00|4401.73|4400.23|4401.73|4400.23|4402.73|4401.23|4400.73|4399.23|5412
1681824900000|2023-04-18 13:35:00|4400.73|4399.23|4402.73|4401.23|4403.73|4402.23|4400.73|4399.23|4472
1681825200000|2023-04-18 13:40:00|4403.73|4402.23|4403.73|4402.23|4404.73|4403.23|4402.73|4401.23|14677
1681825500000|2023-04-18 13:45:00|4403.23|4401.73|4403.73|4402.23|4404.73|4403.23|4402.73|4401.23|4846
1681825800000|2023-04-18 13:50:00|4402.73|4401.23|4402.73|4401.23|4402.73|4401.23|4401.73|4400.23|11541
1681826100000|2023-04-18 13:55:00|4401.73|4400.23|4400.73|4399.23|4402.73|4401.23|4400.73|4399.23|5452
1681826400000|2023-04-18 14:00:00|4399.73|4398.23|4395.73|4394.23|4401.73|4400.23|4395.73|4394.23|10799
1681826700000|2023-04-18 14:05:00|4396.73|4395.23|4398.73|4397.23|4399.73|4398.23|4395.73|4394.23|7541
1681827000000|2023-04-18 14:10:00|4398.17|4396.67|4396.17|4394.67|4398.17|4396.67|4395.17|4393.67|3799
1681827300000|2023-04-18 14:15:00|4397.17|4395.67|4398.17|4396.67|4399.17|4397.67|4397.17|4395.67|3930
1681827600000|2023-04-18 14:20:00|4399.17|4397.67|4396.17|4394.67|4400.17|4398.67|4396.17|4394.67|4652
1681827900000|2023-04-18 14:25:00|4395.17|4393.67|4394.17|4392.67|4395.17|4393.67|4393.17|4391.67|11566
1681828200000|2023-04-18 14:30:00|4393.17|4391.67|4391.17|4389.67|4394.17|4392.67|4391.17|4389.67|6723
1681828500000|2023-04-18 14:35:00|4392.17|4390.67|4393.17|4391.67|4393.17|4391.67|4391.17|4389.67|4905
1681828800000|2023-04-18 14:40:00|4394.17|4392.67|4395.17|4393.67|4396.17|4394.67|4393.17|4391.67|5516
1681829100000|2023-04-18 14:45:00|4396.17|4394.67|4394.17|4392.67|4396.17|4394.67|4392.17|4390.67|6027
1681829400000|2023-04-18 14:50:00|4393.17|4391.67|4393.17|4391.67|4394.17|4392.67|4391.17|4389.67|6287
1681829700000|2023-04-18 14:55:00|4392.67|4391.17|4393.17|4391.67|4394.17|4392.67|4392.17|4390.67|4727
1681830000000|2023-04-18 15:00:00|4394.17|4392.67|4394.17|4392.67|4396.17|4394.67|4394.17|4392.67|6072
1681830300000|2023-04-18 15:05:00|4395.17|4393.67|4395.17|4393.67|4395.17|4393.67|4394.17|4392.67|3824
1681830600000|2023-04-18 15:10:00|4394.17|4392.67|4395.17|4393.67|4396.17|4394.67|4393.17|4391.67|5657
1681830900000|2023-04-18 15:15:00|4394.17|4392.67|4394.17|4392.67|4395.17|4393.67|4393.17|4391.67|7365
1681831200000|2023-04-18 15:20:00|4393.17|4391.67|4392.17|4390.67|4394.17|4392.67|4391.17|4389.67|6451
1681831500000|2023-04-18 15:25:00|4392.67|4391.17|4394.17|4392.67|4394.17|4392.67|4392.17|4390.67|18120
1681831800000|2023-04-18 15:30:00|4393.17|4391.67|4393.17|4391.67|4395.17|4393.67|4392.17|4390.67|31995
1681832100000|2023-04-18 15:35:00|4394.17|4392.67|4389.17|4387.67|4396.17|4394.67|4389.17|4387.67|21849
1681832400000|2023-04-18 15:40:00|4390.17|4388.67|4392.17|4390.67|4393.17|4391.67|4389.17|4387.67|9272
1681832700000|2023-04-18 15:45:00|4391.17|4389.67|4393.17|4391.67|4393.17|4391.67|4391.17|4389.67|4808
1681833000000|2023-04-18 15:50:00|4392.17|4390.67|4392.17|4390.67|4392.17|4390.67|4390.17|4388.67|7986
1681833300000|2023-04-18 15:55:00|4391.17|4389.67|4393.17|4391.67|4393.17|4391.67|4391.17|4389.67|5081
1681833600000|2023-04-18 16:00:00|4392.67|4391.17|4393.17|4391.67|4394.17|4392.67|4391.17|4389.67|2144
1681833900000|2023-04-18 16:05:00|4394.17|4392.67|4395.17|4393.67|4395.17|4393.67|4393.17|4391.67|6977
1681834200000|2023-04-18 16:10:00|4394.67|4393.17|4396.17|4394.67|4397.17|4395.67|4394.17|4392.67|1604
1681834500000|2023-04-18 16:15:00|4395.17|4393.67|4397.17|4395.67|4397.17|4395.67|4395.17|4393.67|1266
1681834800000|2023-04-18 16:20:00|4396.17|4394.67|4396.17|4394.67|4397.17|4395.67|4396.17|4394.67|1346
1681835100000|2023-04-18 16:25:00|4397.17|4395.67|4397.17|4395.67|4398.17|4396.67|4396.17|4394.67|1411
1681835400000|2023-04-18 16:30:00|4398.17|4396.67|4397.17|4395.67|4398.17|4396.67|4397.17|4395.67|2224
1681835700000|2023-04-18 16:35:00|4396.17|4394.67|4396.17|4394.67|4397.17|4395.67|4396.17|4394.67|1381
1681836000000|2023-04-18 16:40:00|4397.17|4395.67|4396.17|4394.67|4397.17|4395.67|4396.17|4394.67|1752
1681836300000|2023-04-18 16:45:00|4395.17|4393.67|4396.17|4394.67|4396.17|4394.67|4395.17|4393.67|1585
1681836600000|2023-04-18 16:50:00|4397.17|4395.67|4395.17|4393.67|4397.17|4395.67|4394.17|4392.67|2647
1681836900000|2023-04-18 16:55:00|4394.17|4392.67|4394.17|4392.67|4395.17|4393.67|4394.17|4392.67|1156
1681837200000|2023-04-18 17:00:00|4393.17|4391.67|4395.17|4393.67|4395.17|4393.67|4393.17|4391.67|1258
1681837500000|2023-04-18 17:05:00|4396.17|4394.67|4396.17|4394.67|4396.17|4394.67|4396.17|4394.67|1420
1681837800000|2023-04-18 17:10:00|4395.17|4393.67|4395.17|4393.67|4395.17|4393.67|4394.17|4392.67|1210
1681838100000|2023-04-18 17:15:00|4394.17|4392.67|4394.17|4392.67|4395.17|4393.67|4393.17|4391.67|1799
1681838400000|2023-04-18 17:20:00|4394.67|4393.17|4394.17|4392.67|4395.17|4393.67|4393.17|4391.67|905
1681838700000|2023-04-18 17:25:00|4393.17|4391.67|4393.17|4391.67|4394.17|4392.67|4393.17|4391.67|753
1681839000000|2023-04-18 17:30:00|4394.17|4392.67|4395.17|4393.67|4395.17|4393.67|4393.17|4391.67|562
1681839300000|2023-04-18 17:35:00|4395.67|4394.17|4395.17|4393.67|4396.17|4394.67|4395.17|4393.67|1003
1681839600000|2023-04-18 17:40:00|4396.17|4394.67|4396.17|4394.67|4396.17|4394.67|4395.17|4393.67|371
1681839900000|2023-04-18 17:45:00|4395.17|4393.67|4396.17|4394.67|4397.17|4395.67|4395.17|4393.67|1103
1681840200000|2023-04-18 17:50:00|4396.67|4395.17|4396.17|4394.67|4397.17|4395.67|4396.17|4394.67|238
1681840500000|2023-04-18 17:55:00|4395.17|4393.67|4394.17|4392.67|4396.17|4394.67|4394.17|4392.67|1688
1681840800000|2023-04-18 18:00:00|4393.17|4391.67|4394.17|4392.67|4394.17|4392.67|4393.17|4391.67|1380
1681841100000|2023-04-18 18:05:00|4393.17|4391.67|4393.17|4391.67|4394.17|4392.67|4392.17|4390.67|1012
1681841400000|2023-04-18 18:10:00|4394.17|4392.67|4393.17|4391.67|4394.17|4392.67|4393.17|4391.67|523
1681841700000|2023-04-18 18:15:00|4394.17|4392.67|4393.17|4391.67|4394.17|4392.67|4392.17|4390.67|1439
1681842000000|2023-04-18 18:20:00|4394.17|4392.67|4395.17|4393.67|4395.17|4393.67|4393.17|4391.67|394
1681842300000|2023-04-18 18:25:00|4396.17|4394.67|4396.17|4394.67|4396.17|4394.67|4395.17|4393.67|699
1681842600000|2023-04-18 18:30:00|4395.67|4394.17|4395.17|4393.67|4396.17|4394.67|4395.17|4393.67|488
1681842900000|2023-04-18 18:35:00|4396.17|4394.67|4396.17|4394.67|4397.17|4395.67|4395.17|4393.67|731
1681843200000|2023-04-18 18:40:00|4395.67|4394.17|4394.17|4392.67|4395.67|4394.17|4393.17|4391.67|591
1681843500000|2023-04-18 18:45:00|4393.17|4391.67|4392.17|4390.67|4393.17|4391.67|4390.17|4388.67|2038
1681843800000|2023-04-18 18:50:00|4391.17|4389.67|4392.17|4390.67|4392.17|4390.67|4390.17|4388.67|1477
1681844100000|2023-04-18 18:55:00|4393.17|4391.67|4394.17|4392.67|4394.17|4392.67|4393.17|4391.67|529
1681844400000|2023-04-18 19:00:00|4395.17|4393.67|4395.17|4393.67|4395.17|4393.67|4395.17|4393.67|1139
1681844700000|2023-04-18 19:05:00|4395.67|4394.17|4395.17|4393.67|4396.17|4394.67|4395.17|4393.67|1427
1681845000000|2023-04-18 19:10:00|4395.67|4394.17|4396.17|4394.67|4397.17|4395.67|4395.17|4393.67|1298
1681845300000|2023-04-18 19:15:00|4395.17|4393.67|4397.17|4395.67|4397.17|4395.67|4395.17|4393.67|548
1681845600000|2023-04-18 19:20:00|4398.17|4396.67|4396.17|4394.67|4398.17|4396.67|4396.17|4394.67|996
1681845900000|2023-04-18 19:25:00|4395.17|4393.67|4396.17|4394.67|4397.17|4395.67|4395.17|4393.67|1381
1681846200000|2023-04-18 19:30:00|4396.67|4395.17|4397.17|4395.67|4397.17|4395.67|4396.17|4394.67|538
1681846500000|2023-04-18 19:35:00|4396.17|4394.67|4397.17|4395.67|4397.17|4395.67|4396.17|4394.67|496
1681846800000|2023-04-18 19:40:00|4396.67|4395.17|4398.17|4396.67|4398.17|4396.67|4396.17|4394.67|1592
1681847100000|2023-04-18 19:45:00|4397.67|4396.17|4398.17|4396.67|4398.17|4396.67|4397.17|4395.67|925
1681847400000|2023-04-18 19:50:00|4397.17|4395.67|4398.17|4396.67|4398.17|4396.67|4397.17|4395.67|1287
1681847700000|2023-04-18 19:55:00|4399.17|4397.67|4399.17|4397.67|4400.17|4398.67|4399.17|4397.67|6117
1681848000000|2023-04-18 20:00:00|4399.42|4396.42|4397.02|4394.02|4400.42|4397.42|4395.02|4392.02|14
1681848300000|2023-04-18 20:05:00|4397.62|4394.62|4396.82|4393.82|4397.82|4394.82|4396.32|4393.32|0
1681848600000|2023-04-18 20:10:00|4396.52|4393.52|4398.12|4395.12|4398.32|4395.32|4396.52|4393.52|0
1681848900000|2023-04-18 20:15:00|4398.32|4395.32|4398.12|4395.12|4398.32|4395.32|4397.62|4394.62|0
1681849200000|2023-04-18 20:20:00|4398.32|4395.32|4398.12|4395.12|4399.42|4396.42|4398.12|4395.12|0
1681849500000|2023-04-18 20:25:00|4398.32|4395.32|4399.62|4396.62|4399.92|4396.92|4397.82|4394.82|0
1681849800000|2023-04-18 20:30:00|4399.42|4396.42|4399.42|4396.42|4400.22|4397.22|4399.12|4396.12|0
1681850100000|2023-04-18 20:35:00|4399.62|4396.62|4400.22|4397.22|4400.42|4397.42|4399.42|4396.42|0
1681850400000|2023-04-18 20:40:00|4400.02|4397.02|4400.72|4397.72|4400.72|4397.72|4400.02|4397.02|0
1681850700000|2023-04-18 20:45:00|4400.42|4397.42|4400.92|4397.92|4401.22|4398.22|4400.42|4397.42|0
1681851000000|2023-04-18 20:50:00|4400.42|4397.42|4399.92|4396.92|4400.42|4397.42|4399.62|4396.62|0
1681851300000|2023-04-18 20:55:00|4400.22|4397.22|4399.32|4396.32|4400.22|4397.22|4398.72|4395.72|0
1681851600000|2023-04-18 21:00:00|4399.22|4396.22|4399.02|4396.02|4399.52|4396.52|4399.02|4396.02|0
1681851900000|2023-04-18 21:05:00|4399.12|4396.12|4399.22|4396.22|4399.22|4396.22|4399.02|4396.02|0
1681852200000|2023-04-18 21:10:00|4399.12|4396.12|4399.22|4396.22|4399.22|4396.22|4399.12|4396.12|0
1681852500000|2023-04-18 21:15:00|4399.32|4396.32|4399.12|4396.12|4399.32|4396.32|4399.12|4396.12|0
1681852800000|2023-04-18 21:20:00|4399.22|4396.22|4399.52|4396.52|4399.52|4396.52|4399.22|4396.22|0
1681853100000|2023-04-18 21:25:00|4399.32|4396.32|4399.12|4396.12|4399.62|4396.62|4399.12|4396.12|0
1681853400000|2023-04-18 21:30:00|4399.22|4396.22|4399.22|4396.22|4399.32|4396.32|4399.12|4396.12|0
1681853700000|2023-04-18 21:35:00|4399.32|4396.32|4399.32|4396.32|4399.42|4396.42|4399.22|4396.22|0
1681854000000|2023-04-18 21:40:00|4399.22|4396.22|4399.12|4396.12|4399.22|4396.22|4399.12|4396.12|0
1681854300000|2023-04-18 21:45:00|4399.22|4396.22|4399.02|4396.02|4399.22|4396.22|4399.02|4396.02|0
1681854600000|2023-04-18 21:50:00|4398.92|4395.92|4399.02|4396.02|4399.12|4396.12|4398.82|4395.82|0
1681854900000|2023-04-18 21:55:00|4399.12|4396.12|4399.02|4396.02|4399.12|4396.12|4398.92|4395.92|0
1681855200000|2023-04-18 22:00:00|4397.42|4394.42|4397.32|4394.32|4398.32|4395.32|4396.62|4393.62|0
1681855500000|2023-04-18 22:05:00|4397.22|4394.22|4398.12|4395.12|4398.62|4395.62|4397.22|4394.22|0
1681855800000|2023-04-18 22:10:00|4398.32|4395.32|4398.62|4395.62|4398.62|4395.62|4397.82|4394.82|0
1681856100000|2023-04-18 22:15:00|4398.32|4395.32|4397.32|4394.32|4398.32|4395.32|4397.32|4394.32|0
1681856400000|2023-04-18 22:20:00|4397.42|4394.42|4397.32|4394.32|4397.82|4394.82|4397.32|4394.32|0
1681856700000|2023-04-18 22:25:00|4397.42|4394.42|4397.82|4394.82|4397.82|4394.82|4397.32|4394.32|0
1681857000000|2023-04-18 22:30:00|4397.72|4394.72|4397.82|4394.82|4397.82|4394.82|4397.62|4394.62|0
1681857300000|2023-04-18 22:35:00|4397.72|4394.72|4397.82|4394.82|4398.12|4395.12|4397.32|4394.32|0
1681857600000|2023-04-18 22:40:00|4398.12|4395.12|4396.82|4393.82|4398.12|4395.12|4396.82|4393.82|0
1681857900000|2023-04-18 22:45:00|4396.42|4393.42|4397.62|4394.62|4397.82|4394.82|4396.42|4393.42|0
1681858200000|2023-04-18 22:50:00|4397.72|4394.72|4397.92|4394.92|4398.12|4395.12|4397.62|4394.62|0
1681858500000|2023-04-18 22:55:00|4398.12|4395.12|4398.62|4395.62|4398.62|4395.62|4397.82|4394.82|0
1681858800000|2023-04-18 23:00:00|4398.32|4395.32|4398.12|4395.12|4398.62|4395.62|4397.82|4394.82|0
1681859100000|2023-04-18 23:05:00|4397.82|4394.82|4397.62|4394.62|4398.12|4395.12|4397.62|4394.62|0
1681859400000|2023-04-18 23:10:00|4397.32|4394.32|4397.62|4394.62|4397.62|4394.62|4397.32|4394.32|0
1681859700000|2023-04-18 23:15:00|4397.82|4394.82|4397.62|4394.62|4397.82|4394.82|4397.32|4394.32|0
1681860000000|2023-04-18 23:20:00|4397.32|4394.32|4397.02|4394.02|4397.32|4394.32|4397.02|4394.02|0
1681860300000|2023-04-18 23:25:00|4396.82|4393.82|4396.52|4393.52|4397.02|4394.02|4396.52|4393.52|0
1681860600000|2023-04-18 23:30:00|4396.32|4393.32|4396.32|4393.32|4396.82|4393.82|4396.02|4393.02|0
1681860900000|2023-04-18 23:35:00|4396.52|4393.52|4396.52|4393.52|4396.82|4393.82|4396.52|4393.52|0
1681861200000|2023-04-18 23:40:00|4396.82|4393.82|4396.32|4393.32|4396.82|4393.82|4396.32|4393.32|0
1681861500000|2023-04-18 23:45:00|4396.02|4393.02|4396.52|4393.52|4396.52|4393.52|4396.02|4393.02|0
1681861800000|2023-04-18 23:50:00|4396.32|4393.32|4396.32|4393.32|4396.52|4393.52|4395.92|4392.92|0
1681862100000|2023-04-18 23:55:00|4396.52|4393.52|4396.02|4393.02|4396.82|4393.82|4396.02|4393.02|0
1681862400000|2023-04-19 00:00:00|4395.72|4392.72|4395.52|4392.52|4397.02|4394.02|4395.22|4392.22|0
1681862700000|2023-04-19 00:05:00|4395.22|4392.22|4396.52|4393.52|4396.82|4393.82|4395.22|4392.22|0
1681863000000|2023-04-19 00:10:00|4396.82|4393.82|4397.02|4394.02|4397.62|4394.62|4396.52|4393.52|0
1681863300000|2023-04-19 00:15:00|4397.32|4394.32|4394.42|4392.42|4397.32|4394.42|4394.42|4392.42|320
1681863600000|2023-04-19 00:20:00|4393.92|4391.92|4394.42|4392.42|4394.42|4392.42|4393.42|4391.42|129
1681863900000|2023-04-19 00:25:00|4393.42|4391.42|4393.42|4391.42|4394.42|4392.42|4393.42|4391.42|231
1681864200000|2023-04-19 00:30:00|4393.92|4391.92|4394.42|4392.42|4394.42|4392.42|4393.42|4391.42|35
1681864500000|2023-04-19 00:35:00|4393.92|4391.92|4393.42|4391.42|4393.92|4391.92|4393.42|4391.42|12
1681864800000|2023-04-19 00:40:00|4394.42|4392.42|4394.42|4392.42|4394.42|4392.42|4394.42|4392.42|108
1681865100000|2023-04-19 00:45:00|4393.92|4391.92|4394.42|4392.42|4394.42|4392.42|4393.92|4391.92|6
1681865400000|2023-04-19 00:50:00|4395.42|4393.42|4394.42|4392.42|4395.42|4393.42|4394.42|4392.42|85
1681865700000|2023-04-19 00:55:00|4395.42|4393.42|4394.42|4392.42|4395.42|4393.42|4394.42|4392.42|11
1681866000000|2023-04-19 01:00:00|||||||||4
1681866300000|2023-04-19 01:05:00|4395.42|4393.42|4395.42|4393.42|4395.42|4393.42|4395.42|4393.42|10
1681866600000|2023-04-19 01:10:00|4394.92|4392.92|4394.42|4392.42|4395.42|4393.42|4394.42|4392.42|17
1681866900000|2023-04-19 01:15:00|4394.92|4392.92|4396.42|4394.42|4396.42|4394.42|4394.92|4392.92|30
1681867200000|2023-04-19 01:20:00|4395.92|4393.92|4394.42|4392.42|4395.92|4393.92|4393.42|4391.42|101
1681867500000|2023-04-19 01:25:00|||||||||3
1681867800000|2023-04-19 01:30:00|4393.42|4391.42|4393.42|4391.42|4393.42|4391.42|4393.42|4391.42|20
1681868100000|2023-04-19 01:35:00|4392.42|4390.42|4392.42|4390.42|4393.42|4391.42|4392.42|4390.42|107
1681868400000|2023-04-19 01:40:00|4393.42|4391.42|4392.42|4390.42|4393.42|4391.42|4392.42|4390.42|7
1681868700000|2023-04-19 01:45:00|4392.92|4390.92|4392.42|4390.42|4392.92|4390.92|4392.42|4390.42|47
1681869000000|2023-04-19 01:50:00|4393.42|4391.42|4392.42|4390.42|4393.42|4391.42|4392.42|4390.42|111
1681869300000|2023-04-19 01:55:00|4392.92|4390.92|4392.42|4390.42|4393.42|4391.42|4392.42|4390.42|8
1681869600000|2023-04-19 02:00:00|4391.42|4389.42|4391.42|4389.42|4391.42|4389.42|4391.42|4389.42|28
1681869900000|2023-04-19 02:05:00|||||||||29
1681870200000|2023-04-19 02:10:00|||||||||9
1681870500000|2023-04-19 02:15:00|||||||||10
1681870800000|2023-04-19 02:20:00|4392.42|4390.42|4392.42|4390.42|4392.42|4390.42|4392.42|4390.42|184
1681871100000|2023-04-19 02:25:00|||||||||85
1681871400000|2023-04-19 02:30:00|||||||||250
1681871700000|2023-04-19 02:35:00|4393.42|4391.42|4392.42|4390.42|4393.42|4391.42|4392.42|4390.42|79
1681872000000|2023-04-19 02:40:00|||||||||84
1681872300000|2023-04-19 02:45:00|||||||||36
1681872600000|2023-04-19 02:50:00|4391.42|4389.42|4391.42|4389.42|4391.42|4389.42|4391.42|4389.42|106
1681872900000|2023-04-19 02:55:00|||||||||50
1681873200000|2023-04-19 03:00:00|||||||||21
1681873500000|2023-04-19 03:05:00|||||||||63
1681873800000|2023-04-19 03:10:00|4392.42|4390.42|4392.42|4390.42|4392.42|4390.42|4392.42|4390.42|62
1681874100000|2023-04-19 03:15:00|||||||||16
1681874400000|2023-04-19 03:20:00|4391.42|4389.42|4391.42|4389.42|4391.42|4389.42|4391.42|4389.42|30
1681874700000|2023-04-19 03:25:00|4392.42|4390.42|4392.42|4390.42|4392.42|4390.42|4392.42|4390.42|18
1681875000000|2023-04-19 03:30:00|4391.42|4389.42|4391.42|4389.42|4392.42|4390.42|4391.42|4389.42|60
1681875300000|2023-04-19 03:35:00|4391.92|4389.92|4392.42|4390.42|4392.42|4390.42|4391.42|4389.42|338
1681875600000|2023-04-19 03:40:00|4391.42|4389.42|4392.42|4390.42|4393.42|4391.42|4391.42|4389.42|189
1681875900000|2023-04-19 03:45:00|4391.92|4389.92|4391.42|4389.42|4391.92|4389.92|4391.42|4389.42|29
1681876200000|2023-04-19 03:50:00|||||||||4
1681876500000|2023-04-19 03:55:00|||||||||8
1681876800000|2023-04-19 04:00:00|||||||||5
1681877100000|2023-04-19 04:05:00|||||||||6
1681877400000|2023-04-19 04:10:00|4390.42|4388.42|4390.42|4388.42|4390.42|4388.42|4390.42|4388.42|85
1681877700000|2023-04-19 04:15:00|||||||||1
1681878000000|2023-04-19 04:20:00|||||||||8
1681878300000|2023-04-19 04:25:00|||||||||5
1681878600000|2023-04-19 04:30:00|4391.42|4389.42|4390.42|4388.42|4391.42|4389.42|4390.42|4388.42|152
1681878900000|2023-04-19 04:35:00|||||||||1
1681879200000|2023-04-19 04:40:00|||||||||1
1681879500000|2023-04-19 04:45:00|||||||||104
1681880100000|2023-04-19 04:55:00|||||||||52
1681880400000|2023-04-19 05:00:00|4391.42|4389.42|4393.42|4391.42|4395.92|4393.92|4391.42|4389.42|4029
1681880700000|2023-04-19 05:05:00|4392.92|4390.92|4393.42|4391.42|4393.42|4391.42|4392.42|4390.42|454
1681881000000|2023-04-19 05:10:00|4392.92|4390.92|4393.92|4391.92|4394.42|4392.42|4392.42|4390.42|479
1681881300000|2023-04-19 05:15:00|4393.42|4391.42|4393.42|4391.42|4394.42|4392.42|4393.42|4391.42|199
1681881600000|2023-04-19 05:20:00|||||||||56
1681881900000|2023-04-19 05:25:00|4392.42|4390.42|4391.42|4389.42|4392.42|4390.42|4390.42|4388.42|901
1681882200000|2023-04-19 05:30:00|4390.42|4388.42|4390.42|4388.42|4390.92|4388.92|4389.92|4387.92|642
1681882500000|2023-04-19 05:35:00|4389.42|4387.42|4388.42|4386.42|4389.92|4387.92|4388.42|4386.42|840
1681882800000|2023-04-19 05:40:00|4387.92|4385.92|4388.42|4386.42|4388.42|4386.42|4387.42|4385.42|511
1681883100000|2023-04-19 05:45:00|4387.42|4385.42|4389.42|4387.42|4389.42|4387.42|4387.42|4385.42|218
1681883400000|2023-04-19 05:50:00|4388.42|4386.42|4388.42|4386.42|4388.42|4386.42|4388.42|4386.42|468
1681883700000|2023-04-19 05:55:00|4387.42|4385.42|4386.42|4384.42|4387.42|4385.42|4385.42|4383.42|1027
1681884000000|2023-04-19 06:00:00|4386.17|4384.67|4386.17|4384.67|4387.17|4385.67|4384.17|4382.67|2515
1681884300000|2023-04-19 06:05:00|4385.67|4384.17|4382.17|4380.67|4385.67|4384.17|4382.17|4380.67|1023
1681884600000|2023-04-19 06:10:00|4383.17|4381.67|4382.17|4380.67|4383.17|4381.67|4381.17|4379.67|898
1681884900000|2023-04-19 06:15:00|4383.17|4381.67|4380.17|4378.67|4383.17|4381.67|4379.17|4377.67|1936
1681885200000|2023-04-19 06:20:00|4379.17|4377.67|4380.17|4378.67|4380.17|4378.67|4379.17|4377.67|762
1681885500000|2023-04-19 06:25:00|4379.17|4377.67|4381.17|4379.67|4381.17|4379.67|4378.17|4376.67|834
1681885800000|2023-04-19 06:30:00|4382.17|4380.67|4384.17|4382.67|4384.17|4382.67|4381.17|4379.67|1087
1681886100000|2023-04-19 06:35:00|4383.17|4381.67|4382.17|4380.67|4384.17|4382.67|4382.17|4380.67|982
1681886400000|2023-04-19 06:40:00|4383.17|4381.67|4383.17|4381.67|4383.17|4381.67|4382.17|4380.67|505
1681886700000|2023-04-19 06:45:00|4382.67|4381.17|4383.17|4381.67|4383.17|4381.67|4382.17|4380.67|544
1681887000000|2023-04-19 06:50:00|4382.67|4381.17|4384.17|4382.67|4384.17|4382.67|4382.67|4381.17|815
1681887300000|2023-04-19 06:55:00|4383.17|4381.67|4380.17|4378.67|4383.17|4381.67|4380.17|4378.67|1738
1681887600000|2023-04-19 07:00:00|4380.67|4379.17|4379.17|4377.67|4382.17|4380.67|4377.17|4375.67|11528
1681887900000|2023-04-19 07:05:00|4380.17|4378.67|4379.17|4377.67|4381.17|4379.67|4377.17|4375.67|9995
1681888200000|2023-04-19 07:10:00|4378.17|4376.67|4378.17|4376.67|4382.17|4380.67|4377.17|4375.67|6506
1681888500000|2023-04-19 07:15:00|4379.17|4377.67|4382.17|4380.67|4385.17|4383.67|4378.17|4376.67|6889
1681888800000|2023-04-19 07:20:00|4383.17|4381.67|4384.17|4382.67|4387.17|4385.67|4382.17|4380.67|6062
1681889100000|2023-04-19 07:25:00|4385.17|4383.67|4383.17|4381.67|4385.17|4383.67|4383.17|4381.67|3536
1681889400000|2023-04-19 07:30:00|4384.17|4382.67|4381.17|4379.67|4384.17|4382.67|4380.17|4378.67|3719
1681889700000|2023-04-19 07:35:00|4382.17|4380.67|4380.17|4378.67|4383.17|4381.67|4380.17|4378.67|4411
1681890000000|2023-04-19 07:40:00|4381.09|4379.59|4382.09|4380.59|4382.09|4380.59|4380.09|4378.59|3317
1681890300000|2023-04-19 07:45:00|4381.09|4379.59|4383.09|4381.59|4384.09|4382.59|4381.09|4379.59|3689
1681890600000|2023-04-19 07:50:00|4384.09|4382.59|4385.09|4383.59|4385.09|4383.59|4381.09|4379.59|4529
1681890900000|2023-04-19 07:55:00|4384.59|4383.09|4385.09|4383.59|4387.09|4385.59|4384.09|4382.59|2175
1681891200000|2023-04-19 08:00:00|4384.09|4382.59|4384.09|4382.59|4385.09|4383.59|4383.09|4381.59|1775
1681891500000|2023-04-19 08:05:00|4384.59|4383.09|4383.09|4381.59|4386.09|4384.59|4382.09|4380.59|3055
1681891800000|2023-04-19 08:10:00|4384.09|4382.59|4379.09|4377.59|4384.09|4382.59|4378.09|4376.59|4263
1681892100000|2023-04-19 08:15:00|4378.09|4376.59|4381.09|4379.59|4381.09|4379.59|4378.09|4376.59|4177
1681892400000|2023-04-19 08:20:00|4382.09|4380.59|4383.09|4381.59|4384.09|4382.59|4381.09|4379.59|3777
1681892700000|2023-04-19 08:25:00|4384.09|4382.59|4384.09|4382.59|4385.09|4383.59|4383.09|4381.59|1863
1681893000000|2023-04-19 08:30:00|4385.09|4383.59|4382.09|4380.59|4385.09|4383.59|4382.09|4380.59|1663
1681893300000|2023-04-19 08:35:00|4383.09|4381.59|4384.09|4382.59|4384.09|4382.59|4381.59|4380.09|1901
1681893600000|2023-04-19 08:40:00|4383.09|4381.59|4384.09|4382.59|4385.09|4383.59|4382.09|4380.59|2606
1681893900000|2023-04-19 08:45:00|4383.09|4381.59|4385.09|4383.59|4385.09|4383.59|4382.09|4380.59|12149
1681894200000|2023-04-19 08:50:00|4384.09|4382.59|4385.09|4383.59|4386.09|4384.59|4384.09|4382.59|5438
1681894500000|2023-04-19 08:55:00|4384.09|4382.59|4384.09|4382.59|4385.09|4383.59|4383.09|4381.59|3473
1681894800000|2023-04-19 09:00:00|4383.09|4381.59|4381.09|4379.59|4384.09|4382.59|4380.09|4378.59|3393
1681895100000|2023-04-19 09:05:00|4382.09|4380.59|4379.09|4377.59|4383.09|4381.59|4378.09|4376.59|3914
1681895400000|2023-04-19 09:10:00|4380.09|4378.59|4381.09|4379.59|4381.09|4379.59|4379.09|4377.59|4782
1681895700000|2023-04-19 09:15:00|4380.09|4378.59|4382.09|4380.59|4382.09|4380.59|4380.09|4378.59|5427
1681896000000|2023-04-19 09:20:00|4381.09|4379.59|4382.09|4380.59|4382.59|4381.09|4381.09|4379.59|4467
1681896300000|2023-04-19 09:25:00|4383.09|4381.59|4381.09|4379.59|4383.09|4381.59|4381.09|4379.59|2443
1681896600000|2023-04-19 09:30:00|4380.09|4378.59|4380.09|4378.59|4380.09|4378.59|4377.09|4375.59|6839
1681896900000|2023-04-19 09:35:00|4379.09|4377.59|4379.09|4377.59|4380.09|4378.59|4378.09|4376.59|3998
1681897200000|2023-04-19 09:40:00|4378.09|4376.59|4377.09|4375.59|4378.09|4376.59|4376.09|4374.59|4790
1681897500000|2023-04-19 09:45:00|4376.09|4374.59|4376.09|4374.59|4378.09|4376.59|4376.09|4374.59|2664
1681897800000|2023-04-19 09:50:00|4375.09|4373.59|4373.09|4371.59|4377.09|4375.59|4373.09|4371.59|8484
1681898100000|2023-04-19 09:55:00|4373.59|4372.09|4377.09|4375.59|4377.09|4375.59|4373.09|4371.59|5684
1681898400000|2023-04-19 10:00:00|4376.09|4374.59|4377.09|4375.59|4378.09|4376.59|4375.09|4373.59|8044
1681898700000|2023-04-19 10:05:00|4378.09|4376.59|4376.09|4374.59|4379.09|4377.59|4376.09|4374.59|4473
1681899000000|2023-04-19 10:10:00|4375.09|4373.59|4378.59|4377.09|4379.09|4377.59|4375.09|4373.59|2727
1681899300000|2023-04-19 10:15:00|4378.09|4376.59|4378.09|4376.59|4379.09|4377.59|4377.09|4375.59|2376
1681899600000|2023-04-19 10:20:00|4377.09|4375.59|4379.09|4377.59|4379.09|4377.59|4377.09|4375.59|2380
1681899900000|2023-04-19 10:25:00|4380.09|4378.59|4381.09|4379.59|4381.09|4379.59|4379.09|4377.59|1933
1681900200000|2023-04-19 10:30:00|4382.09|4380.59|4383.09|4381.59|4383.09|4381.59|4382.09|4380.59|6702
1681900500000|2023-04-19 10:35:00|4382.09|4380.59|4381.09|4379.59|4383.09|4381.59|4381.09|4379.59|4196
1681900800000|2023-04-19 10:40:00|4382.09|4380.59|4382.09|4380.59|4382.09|4380.59|4380.09|4378.59|3709
1681901100000|2023-04-19 10:45:00|4383.09|4381.59|4382.09|4380.59|4384.09|4382.59|4381.09|4379.59|2492
1681901400000|2023-04-19 10:50:00|4383.09|4381.59|4384.09|4382.59|4384.09|4382.59|4382.09|4380.59|1176
1681901700000|2023-04-19 10:55:00|4385.09|4383.59|4385.09|4383.59|4386.09|4384.59|4384.09|4382.59|7568
1681902000000|2023-04-19 11:00:00|4384.09|4382.59|4384.09|4382.59|4385.09|4383.59|4384.09|4382.59|5026
1681902300000|2023-04-19 11:05:00|4385.09|4383.59|4385.09|4383.59|4385.09|4383.59|4385.09|4383.59|1431
1681902600000|2023-04-19 11:10:00|4384.09|4382.59|4384.09|4382.59|4384.09|4382.59|4383.09|4381.59|4797
1681902900000|2023-04-19 11:15:00|4383.09|4381.59|4383.09|4381.59|4385.09|4383.59|4383.09|4381.59|2181
1681903200000|2023-04-19 11:20:00|4382.09|4380.59|4383.09|4381.59|4384.09|4382.59|4382.09|4380.59|8188
1681903500000|2023-04-19 11:25:00|4382.09|4380.59|4385.09|4383.59|4385.09|4383.59|4382.09|4380.59|4118
1681903800000|2023-04-19 11:30:00|4384.09|4382.59|4385.09|4383.59|4386.09|4384.59|4384.09|4382.59|4480
1681904100000|2023-04-19 11:35:00|4384.09|4382.59|4385.09|4383.59|4385.09|4383.59|4384.09|4382.59|3091
1681904400000|2023-04-19 11:40:00|4385.02|4383.52|4386.02|4384.52|4386.02|4384.52|4385.02|4383.52|1246
1681904700000|2023-04-19 11:45:00|4387.02|4385.52|4383.02|4381.52|4387.02|4385.52|4383.02|4381.52|2615
1681905000000|2023-04-19 11:50:00|4384.02|4382.52|4383.02|4381.52|4384.02|4382.52|4383.02|4381.52|1703
1681905300000|2023-04-19 11:55:00|4382.02|4380.52|4384.02|4382.52|4384.02|4382.52|4382.02|4380.52|2073
1681905600000|2023-04-19 12:00:00|4383.02|4381.52|4382.02|4380.52|4383.02|4381.52|4382.02|4380.52|3096
1681905900000|2023-04-19 12:05:00|4383.02|4381.52|4385.02|4383.52|4385.02|4383.52|4383.02|4381.52|3462
1681906200000|2023-04-19 12:10:00|4384.02|4382.52|4384.02|4382.52|4384.02|4382.52|4384.02|4382.52|2415
1681906500000|2023-04-19 12:15:00|4383.02|4381.52|4383.02|4381.52|4385.02|4383.52|4383.02|4381.52|8079
1681906800000|2023-04-19 12:20:00|4384.02|4382.52|4386.02|4384.52|4387.02|4385.52|4384.02|4382.52|7180
1681907100000|2023-04-19 12:25:00|||||||||7084
1681907400000|2023-04-19 12:30:00|4387.02|4385.52|4385.02|4383.52|4387.02|4385.52|4384.02|4382.52|2120
1681907700000|2023-04-19 12:35:00|||||||||4584
1681908000000|2023-04-19 12:40:00|4386.02|4384.52|4385.02|4383.52|4387.02|4385.52|4384.02|4382.52|5360
1681908300000|2023-04-19 12:45:00|4384.02|4382.52|4385.02|4383.52|4385.02|4383.52|4384.02|4382.52|2012
1681908600000|2023-04-19 12:50:00|4384.02|4382.52|4383.02|4381.52|4384.02|4382.52|4383.02|4381.52|3455
1681908900000|2023-04-19 12:55:00|4384.02|4382.52|4384.02|4382.52|4385.52|4384.02|4383.02|4381.52|5614
1681909200000|2023-04-19 13:00:00|4384.52|4383.02|4386.02|4384.52|4386.52|4385.02|4384.02|4382.52|8048
1681909500000|2023-04-19 13:05:00|4387.02|4385.52|4387.02|4385.52|4387.02|4385.52|4386.02|4384.52|4041
1681909800000|2023-04-19 13:10:00|4386.02|4384.52|4387.02|4385.52|4388.02|4386.52|4386.02|4384.52|5434
1681910100000|2023-04-19 13:15:00|4388.02|4386.52|4388.02|4386.52|4389.02|4387.52|4387.02|4385.52|2300
1681910400000|2023-04-19 13:20:00|4387.02|4385.52|4387.02|4385.52|4387.02|4385.52|4386.02|4384.52|4495
1681910700000|2023-04-19 13:25:00|4388.02|4386.52|4387.02|4385.52|4388.02|4386.52|4387.02|4385.52|1162
1681911000000|2023-04-19 13:30:00|4388.02|4386.52|4389.02|4387.52|4389.02|4387.52|4387.02|4385.52|8844
1681911300000|2023-04-19 13:35:00|4388.02|4386.52|4389.02|4387.52|4391.02|4389.52|4388.02|4386.52|6088
1681911600000|2023-04-19 13:40:00|4390.02|4388.52|4390.02|4388.52|4391.02|4389.52|4389.02|4387.52|4338
1681911900000|2023-04-19 13:45:00|4390.52|4389.02|4389.02|4387.52|4391.02|4389.52|4389.02|4387.52|4671
1681912200000|2023-04-19 13:50:00|4390.02|4388.52|4388.02|4386.52|4391.02|4389.52|4388.02|4386.52|4206
1681912500000|2023-04-19 13:55:00|4389.02|4387.52|4387.02|4385.52|4389.02|4387.52|4387.02|4385.52|4588
1681912800000|2023-04-19 14:00:00|4388.02|4386.52|4388.02|4386.52|4389.02|4387.52|4387.02|4385.52|3468
1681913100000|2023-04-19 14:05:00|4389.02|4387.52|4391.02|4389.52|4391.02|4389.52|4388.02|4386.52|5325
1681913400000|2023-04-19 14:10:00|4390.67|4389.17|4389.67|4388.17|4390.67|4389.17|4388.67|4387.17|3855
1681913700000|2023-04-19 14:15:00|4388.67|4387.17|4389.67|4388.17|4389.67|4388.17|4388.67|4387.17|1931
1681914000000|2023-04-19 14:20:00|4388.67|4387.17|4388.67|4387.17|4389.67|4388.17|4387.67|4386.17|6792
1681914300000|2023-04-19 14:25:00|4389.17|4387.67|4390.67|4389.17|4390.67|4389.17|4388.67|4387.17|3584
1681914600000|2023-04-19 14:30:00|4389.67|4388.17|4391.67|4390.17|4391.67|4390.17|4389.67|4388.17|5532
1681914900000|2023-04-19 14:35:00|4392.67|4391.17|4392.67|4391.17|4392.67|4391.17|4391.67|4390.17|4801
1681915200000|2023-04-19 14:40:00|4393.67|4392.17|4396.67|4395.17|4396.67|4395.17|4392.67|4391.17|9992
1681915500000|2023-04-19 14:45:00|4395.67|4394.17|4395.67|4394.17|4395.67|4394.17|4393.67|4392.17|8006
1681915800000|2023-04-19 14:50:00|4396.67|4395.17|4396.67|4395.17|4397.67|4396.17|4396.67|4395.17|6300
1681916100000|2023-04-19 14:55:00|4397.17|4395.67|4395.67|4394.17|4397.67|4396.17|4395.67|4394.17|5747
1681916400000|2023-04-19 15:00:00|4396.67|4395.17|4396.67|4395.17|4397.67|4396.17|4395.67|4394.17|8012
1681916700000|2023-04-19 15:05:00|4395.67|4394.17|4395.67|4394.17|4396.67|4395.17|4394.67|4393.17|8608
1681917000000|2023-04-19 15:10:00|4394.67|4393.17|4396.67|4395.17|4397.67|4396.17|4394.67|4393.17|5935
1681917300000|2023-04-19 15:15:00|4397.67|4396.17|4397.67|4396.17|4398.67|4397.17|4396.67|4395.17|8109
1681917600000|2023-04-19 15:20:00|4396.67|4395.17|4395.67|4394.17|4396.67|4395.17|4395.67|4394.17|8343
1681917900000|2023-04-19 15:25:00|4394.67|4393.17|4395.67|4394.17|4395.67|4394.17|4393.67|4392.17|9899
1681918200000|2023-04-19 15:30:00|4394.67|4393.17|4394.67|4393.17|4394.67|4393.17|4393.67|4392.17|22358
1681918500000|2023-04-19 15:35:00|4395.67|4394.17|4397.67|4396.17|4397.67|4396.17|4395.67|4394.17|16678
1681918800000|2023-04-19 15:40:00|4396.67|4395.17|4397.67|4396.17|4397.67|4396.17|4396.67|4395.17|5025
1681919100000|2023-04-19 15:45:00|||||||||2207
1681919400000|2023-04-19 15:50:00|4396.67|4395.17|4397.67|4396.17|4397.67|4396.17|4396.67|4395.17|7328
1681919700000|2023-04-19 15:55:00|4398.17|4396.67|4397.67|4396.17|4398.67|4397.17|4396.67|4395.17|5771
1681920000000|2023-04-19 16:00:00|4398.67|4397.17|4397.67|4396.17|4399.67|4398.17|4397.67|4396.17|3387
1681920300000|2023-04-19 16:05:00|4398.67|4397.17|4398.67|4397.17|4398.67|4397.17|4398.67|4397.17|1140
1681920600000|2023-04-19 16:10:00|4398.17|4396.67|4398.67|4397.17|4398.67|4397.17|4397.67|4396.17|1627
1681920900000|2023-04-19 16:15:00|4399.67|4398.17|4399.67|4398.17|4399.67|4398.17|4399.67|4398.17|366
1681921200000|2023-04-19 16:20:00|4398.67|4397.17|4398.67|4397.17|4399.67|4398.17|4398.67|4397.17|1546
1681921500000|2023-04-19 16:25:00|4399.67|4398.17|4399.67|4398.17|4399.67|4398.17|4399.67|4398.17|718
1681921800000|2023-04-19 16:30:00|4400.67|4399.17|4400.67|4399.17|4401.67|4400.17|4399.67|4398.17|3110
1681922100000|2023-04-19 16:35:00|4399.67|4398.17|4399.67|4398.17|4399.67|4398.17|4399.67|4398.17|481
1681922400000|2023-04-19 16:40:00|4400.67|4399.17|4399.67|4398.17|4400.67|4399.17|4399.67|4398.17|536
1681922700000|2023-04-19 16:45:00|4398.67|4397.17|4399.67|4398.17|4399.67|4398.17|4398.67|4397.17|1177
1681923000000|2023-04-19 16:50:00|4400.67|4399.17|4400.67|4399.17|4400.67|4399.17|4400.67|4399.17|465
1681923300000|2023-04-19 16:55:00|4399.67|4398.17|4399.67|4398.17|4400.67|4399.17|4399.67|4398.17|1049
1681923600000|2023-04-19 17:00:00|4400.67|4399.17|4400.67|4399.17|4400.67|4399.17|4399.67|4398.17|1171
1681923900000|2023-04-19 17:05:00|4401.67|4400.17|4401.67|4400.17|4401.67|4400.17|4400.67|4399.17|399
1681924200000|2023-04-19 17:10:00|4402.67|4401.17|4401.67|4400.17|4402.67|4401.17|4401.67|4400.17|895
1681924500000|2023-04-19 17:15:00|4400.67|4399.17|4399.67|4398.17|4400.67|4399.17|4399.67|4398.17|2263
1681924800000|2023-04-19 17:20:00|4400.67|4399.17|4400.67|4399.17|4400.67|4399.17|4399.67|4398.17|1024
1681925100000|2023-04-19 17:25:00|4401.67|4400.17|4401.67|4400.17|4401.67|4400.17|4401.67|4400.17|204
1681925400000|2023-04-19 17:30:00|4402.67|4401.17|4401.67|4400.17|4402.67|4401.17|4400.67|4399.17|854
1681925700000|2023-04-19 17:35:00|4400.67|4399.17|4400.67|4399.17|4401.67|4400.17|4399.67|4398.17|721
1681926000000|2023-04-19 17:40:00|4401.67|4400.17|4400.67|4399.17|4401.67|4400.17|4400.67|4399.17|1259
1681926300000|2023-04-19 17:45:00|4399.67|4398.17|4399.67|4398.17|4399.67|4398.17|4399.67|4398.17|98
1681926600000|2023-04-19 17:50:00|4400.67|4399.17|4401.67|4400.17|4401.67|4400.17|4400.67|4399.17|593
1681926900000|2023-04-19 17:55:00|4402.17|4400.67|4402.67|4401.17|4402.67|4401.17|4401.67|4400.17|822
1681927200000|2023-04-19 18:00:00|4403.67|4402.17|4400.67|4399.17|4404.67|4403.17|4400.67|4399.17|1420
1681927500000|2023-04-19 18:05:00|4401.67|4400.17|4400.67|4399.17|4401.67|4400.17|4400.67|4399.17|756
1681927800000|2023-04-19 18:10:00|4401.67|4400.17|4400.67|4399.17|4401.67|4400.17|4400.67|4399.17|677
1681928100000|2023-04-19 18:15:00|4401.67|4400.17|4400.67|4399.17|4401.67|4400.17|4400.67|4399.17|367
1681928400000|2023-04-19 18:20:00|4401.67|4400.17|4401.67|4400.17|4401.67|4400.17|4400.67|4399.17|212
1681928700000|2023-04-19 18:25:00|4402.67|4401.17|4401.67|4400.17|4402.67|4401.17|4401.67|4400.17|185
1681929000000|2023-04-19 18:30:00|4402.67|4401.17|4400.67|4399.17|4402.67|4401.17|4400.67|4399.17|580
1681929300000|2023-04-19 18:35:00|4399.67|4398.17|4400.67|4399.17|4400.67|4399.17|4399.67|4398.17|563
1681929600000|2023-04-19 18:40:00|4401.67|4400.17|4401.67|4400.17|4402.67|4401.17|4400.67|4399.17|1230
1681929900000|2023-04-19 18:45:00|4400.67|4399.17|4402.67|4401.17|4402.67|4401.17|4400.67|4399.17|1001
1681930200000|2023-04-19 18:50:00|4402.17|4400.67|4401.67|4400.17|4402.17|4400.67|4400.67|4399.17|460
1681930500000|2023-04-19 18:55:00|4402.67|4401.17|4402.67|4401.17|4402.67|4401.17|4402.67|4401.17|67
1681930800000|2023-04-19 19:00:00|4401.67|4400.17|4402.67|4401.17|4402.67|4401.17|4401.67|4400.17|317
1681931100000|2023-04-19 19:05:00|4401.67|4400.17|4402.67|4401.17|4402.67|4401.17|4401.17|4399.67|550
1681931400000|2023-04-19 19:10:00|4403.67|4402.17|4403.67|4402.17|4403.67|4402.17|4403.67|4402.17|472
1681931700000|2023-04-19 19:15:00|4402.67|4401.17|4402.67|4401.17|4404.67|4403.17|4402.67|4401.17|1060
1681932000000|2023-04-19 19:20:00|||||||||307
1681932300000|2023-04-19 19:25:00|4403.67|4402.17|4403.67|4402.17|4403.67|4402.17|4402.67|4401.17|2340
1681932600000|2023-04-19 19:30:00|4402.67|4401.17|4402.67|4401.17|4403.67|4402.17|4402.67|4401.17|584
1681932900000|2023-04-19 19:35:00|4401.67|4400.17|4402.67|4401.17|4402.67|4401.17|4401.67|4400.17|897
1681933200000|2023-04-19 19:40:00|4403.67|4402.17|4401.67|4400.17|4403.67|4402.17|4401.67|4400.17|1384
1681933500000|2023-04-19 19:45:00|4400.67|4399.17|4400.67|4399.17|4401.67|4400.17|4400.67|4399.17|1627
1681933800000|2023-04-19 19:50:00|4401.67|4400.17|4402.67|4401.17|4402.67|4401.17|4400.67|4399.17|1549
1681934100000|2023-04-19 19:55:00|4401.67|4400.17|4402.67|4401.17|4402.67|4401.17|4400.67|4399.17|5040
1681934400000|2023-04-19 20:00:00|4402.52|4399.52|4400.02|4397.02|4402.52|4399.52|4399.72|4396.72|104
1681934700000|2023-04-19 20:05:00|4399.82|4396.82|4400.22|4397.22|4401.12|4398.12|4399.32|4396.32|0
1681935000000|2023-04-19 20:10:00|4400.02|4397.02|4398.72|4395.72|4400.42|4397.42|4398.22|4395.22|0
1681935300000|2023-04-19 20:15:00|4398.52|4395.52|4399.42|4396.42|4400.42|4397.42|4398.52|4395.52|0
1681935600000|2023-04-19 20:20:00|4399.62|4396.62|4400.22|4397.22|4400.42|4397.42|4399.32|4396.32|0
1681935900000|2023-04-19 20:25:00|4400.02|4397.02|4400.02|4397.02|4400.22|4397.22|4399.62|4396.62|0
1681936200000|2023-04-19 20:30:00|4399.82|4396.82|4399.32|4396.32|4400.02|4397.02|4399.12|4396.12|0
1681936500000|2023-04-19 20:35:00|4399.12|4396.12|4398.52|4395.52|4399.42|4396.42|4398.52|4395.52|0
1681936800000|2023-04-19 20:40:00|4398.72|4395.72|4399.32|4396.32|4399.32|4396.32|4398.72|4395.72|0
1681937100000|2023-04-19 20:45:00|4399.42|4396.42|4399.12|4396.12|4399.62|4396.62|4399.12|4396.12|0
1681937400000|2023-04-19 20:50:00|4399.22|4396.22|4399.12|4396.12|4399.42|4396.42|4399.12|4396.12|0
1681937700000|2023-04-19 20:55:00|4398.92|4395.92|4398.72|4395.72|4399.42|4396.42|4398.62|4395.62|0
1681938000000|2023-04-19 21:00:00|4398.62|4395.62|4398.52|4395.52|4399.42|4396.42|4398.32|4395.32|0
1681938300000|2023-04-19 21:05:00|4398.42|4395.42|4398.52|4395.52|4398.72|4395.72|4398.22|4395.22|0
1681938600000|2023-04-19 21:10:00|4398.62|4395.62|4398.52|4395.52|4398.72|4395.72|4398.42|4395.42|0
1681938900000|2023-04-19 21:15:00|4398.42|4395.42|4398.52|4395.52|4398.52|4395.52|4398.12|4395.12|0
1681939500000|2023-04-19 21:25:00|4398.72|4395.72|4398.72|4395.72|4398.92|4395.92|4398.72|4395.72|0
1681939800000|2023-04-19 21:30:00|4398.52|4395.52|4398.62|4395.62|4398.92|4395.92|4398.52|4395.52|0
1681940100000|2023-04-19 21:35:00|4398.82|4395.82|4398.82|4395.82|4398.82|4395.82|4398.62|4395.62|0
1681940400000|2023-04-19 21:40:00|4398.72|4395.72|4398.62|4395.62|4398.72|4395.72|4398.62|4395.62|0
1681940700000|2023-04-19 21:45:00|4398.52|4395.52|4398.62|4395.62|4398.82|4395.82|4398.52|4395.52|0
1681941000000|2023-04-19 21:50:00|4398.52|4395.52|4398.72|4395.72|4398.82|4395.82|4398.52|4395.52|0
1681941300000|2023-04-19 21:55:00|4398.62|4395.62|4398.62|4395.62|4398.82|4395.82|4398.52|4395.52|0
1681941600000|2023-04-19 22:00:00|4397.92|4394.92|4397.82|4394.82|4398.32|4395.32|4397.62|4394.62|0
1681941900000|2023-04-19 22:05:00|4397.92|4394.92|4397.42|4394.42|4398.02|4395.02|4397.42|4394.42|0
1681942200000|2023-04-19 22:10:00|4397.62|4394.62|4397.22|4394.22|4397.62|4394.62|4397.22|4394.22|0
1681942500000|2023-04-19 22:15:00|4397.32|4394.32|4396.92|4393.92|4397.42|4394.42|4396.92|4393.92|0
1681942800000|2023-04-19 22:20:00|4396.72|4393.72|4394.82|4391.82|4396.82|4393.82|4394.32|4391.32|0
1681943100000|2023-04-19 22:25:00|4394.32|4391.32|4395.12|4392.12|4395.42|4392.42|4394.32|4391.32|0
1681943400000|2023-04-19 22:30:00|4394.82|4391.82|4394.62|4391.62|4395.12|4392.12|4394.32|4391.32|0
1681943700000|2023-04-19 22:35:00|4394.32|4391.32|4394.82|4391.82|4395.12|4392.12|4394.32|4391.32|0
1681944000000|2023-04-19 22:40:00|4394.72|4391.72|4394.62|4391.62|4394.82|4391.82|4393.32|4390.32|0
1681944300000|2023-04-19 22:45:00|4394.32|4391.32|4394.62|4391.62|4395.12|4392.12|4394.12|4391.12|0
1681944600000|2023-04-19 22:50:00|4394.32|4391.32|4394.32|4391.32|4394.32|4391.32|4394.12|4391.12|0
1681944900000|2023-04-19 22:55:00|4394.62|4391.62|4394.62|4391.62|4394.82|4391.82|4394.62|4391.62|0
1681945200000|2023-04-19 23:00:00|4394.42|4391.42|4394.62|4391.62|4394.82|4391.82|4394.32|4391.32|0
1681945500000|2023-04-19 23:05:00|4394.72|4391.72|4394.62|4391.62|4395.12|4392.12|4394.62|4391.62|0
1681945800000|2023-04-19 23:10:00|4394.82|4391.82|4394.62|4391.62|4395.12|4392.12|4394.32|4391.32|0
1681946100000|2023-04-19 23:15:00|4394.32|4391.32|4393.52|4390.52|4394.62|4391.62|4393.02|4390.02|0
1681946400000|2023-04-19 23:20:00|4393.72|4390.72|4396.12|4393.12|4396.32|4393.32|4393.32|4390.32|0
1681946700000|2023-04-19 23:25:00|4396.32|4393.32|4396.32|4393.32|4396.32|4393.32|4395.82|4392.82|0
1681947000000|2023-04-19 23:30:00|4396.12|4393.12|4393.72|4390.72|4396.22|4393.22|4393.22|4390.22|0
1681947300000|2023-04-19 23:35:00|4393.82|4390.82|4393.52|4390.52|4394.52|4391.52|4393.52|4390.52|0
1681947600000|2023-04-19 23:40:00|4393.72|4390.72|4393.72|4390.72|4394.02|4391.02|4392.92|4389.92|0
1681947900000|2023-04-19 23:45:00|4394.02|4391.02|4394.22|4391.22|4394.22|4391.22|4393.52|4390.52|0
1681948200000|2023-04-19 23:50:00|4394.02|4391.02|4394.22|4391.22|4394.22|4391.22|4394.02|4391.02|0
1681948500000|2023-04-19 23:55:00|4394.02|4391.02|4393.72|4390.72|4394.02|4391.02|4393.52|4390.52|0
1681948800000|2023-04-20 00:00:00|4394.02|4391.02|4395.02|4392.02|4395.02|4392.02|4393.52|4390.52|0
1681949100000|2023-04-20 00:05:00|4395.32|4392.32|4395.52|4392.52|4396.12|4393.12|4394.82|4391.82|0
1681949400000|2023-04-20 00:10:00|4395.32|4392.32|4394.52|4391.52|4395.32|4392.32|4394.02|4391.02|0
1681949700000|2023-04-20 00:15:00|4394.42|4391.42|4393.92|4391.92|4394.92|4392.92|4393.42|4391.02|264
1681950000000|2023-04-20 00:20:00|4394.92|4392.92|4394.92|4392.92|4395.92|4393.92|4394.92|4392.92|84
1681950300000|2023-04-20 00:25:00|4395.92|4393.92|4395.92|4393.92|4395.92|4393.92|4394.92|4392.92|179
1681950600000|2023-04-20 00:30:00|||||||||195
1681950900000|2023-04-20 00:35:00|||||||||46
1681951200000|2023-04-20 00:40:00|4396.92|4394.92|4396.92|4394.92|4396.92|4394.92|4396.92|4394.92|35
1681951500000|2023-04-20 00:45:00|4395.92|4393.92|4395.92|4393.92|4395.92|4393.92|4395.92|4393.92|56
1681951800000|2023-04-20 00:50:00|||||||||14
1681952100000|2023-04-20 00:55:00|4396.92|4394.92|4396.92|4394.92|4396.92|4394.92|4396.92|4394.92|41
1681952400000|2023-04-20 01:00:00|||||||||19
1681952700000|2023-04-20 01:05:00|4395.92|4393.92|4394.92|4392.92|4395.92|4393.92|4394.92|4392.92|162
1681953000000|2023-04-20 01:10:00|4395.92|4393.92|4394.92|4392.92|4395.92|4393.92|4394.92|4392.92|48
1681953300000|2023-04-20 01:15:00|4395.92|4393.92|4394.92|4392.92|4395.92|4393.92|4394.92|4392.92|60
1681953600000|2023-04-20 01:20:00|4395.92|4393.92|4395.92|4393.92|4395.92|4393.92|4394.92|4392.92|47
1681953900000|2023-04-20 01:25:00|||||||||6
1681954200000|2023-04-20 01:30:00|4396.92|4394.92|4398.92|4396.92|4398.92|4396.92|4396.92|4394.92|116
1681954500000|2023-04-20 01:35:00|||||||||46
1681954800000|2023-04-20 01:40:00|4397.92|4395.92|4397.92|4395.92|4397.92|4395.92|4396.92|4394.92|79
1681955100000|2023-04-20 01:45:00|||||||||10
1681955400000|2023-04-20 01:50:00|4398.92|4396.92|4398.92|4396.92|4398.92|4396.92|4397.92|4395.92|52
1681955700000|2023-04-20 01:55:00|4397.92|4395.92|4398.92|4396.92|4398.92|4396.92|4397.92|4395.92|133
1681956000000|2023-04-20 02:00:00|4399.92|4397.92|4399.92|4397.92|4399.92|4397.92|4399.92|4397.92|91
1681956300000|2023-04-20 02:05:00|||||||||5
1681956600000|2023-04-20 02:10:00|4398.92|4396.92|4398.92|4396.92|4398.92|4396.92|4398.92|4396.92|57
1681956900000|2023-04-20 02:15:00|4397.92|4395.92|4397.92|4395.92|4397.92|4395.92|4397.92|4395.92|23
1681957200000|2023-04-20 02:20:00|4396.92|4394.92|4397.92|4395.92|4397.92|4395.92|4396.92|4394.92|54
1681957500000|2023-04-20 02:25:00|||||||||4
1681957800000|2023-04-20 02:30:00|4396.92|4394.92|4396.92|4394.92|4397.92|4395.92|4396.92|4394.92|179
1681958100000|2023-04-20 02:35:00|||||||||9
1681958400000|2023-04-20 02:40:00|4397.92|4395.92|4396.92|4394.92|4397.92|4395.92|4396.92|4394.92|89
1681958700000|2023-04-20 02:45:00|||||||||14
1681959000000|2023-04-20 02:50:00|4395.92|4393.92|4395.92|4393.92|4395.92|4393.92|4395.92|4393.92|68
1681959300000|2023-04-20 02:55:00|4396.92|4394.92|4396.92|4394.92|4396.92|4394.92|4396.92|4394.92|39
1681959600000|2023-04-20 03:00:00|||||||||12
1681959900000|2023-04-20 03:05:00|4395.92|4393.92|4395.92|4393.92|4395.92|4393.92|4395.92|4393.92|69
1681960200000|2023-04-20 03:10:00|||||||||9
1681960500000|2023-04-20 03:15:00|||||||||32
1681960800000|2023-04-20 03:20:00|4396.92|4394.92|4396.92|4394.92|4396.92|4394.92|4396.92|4394.92|17
1681961100000|2023-04-20 03:25:00|||||||||2
1681961700000|2023-04-20 03:35:00|4397.92|4395.92|4397.92|4395.92|4397.92|4395.92|4397.92|4395.92|63
1681962000000|2023-04-20 03:40:00|4398.92|4396.92|4398.92|4396.92|4398.92|4396.92|4398.92|4396.92|48
1681962300000|2023-04-20 03:45:00|||||||||3
1681962600000|2023-04-20 03:50:00|4397.92|4395.92|4397.92|4395.92|4397.92|4395.92|4397.92|4395.92|45
1681962900000|2023-04-20 03:55:00|4398.92|4396.92|4398.92|4396.92|4398.92|4396.92|4398.92|4396.92|248
1681963200000|2023-04-20 04:00:00|||||||||22
1681963500000|2023-04-20 04:05:00|4399.42|4397.42|4398.92|4396.92|4399.42|4397.42|4398.92|4396.92|187
1681963800000|2023-04-20 04:10:00|||||||||31
1681964100000|2023-04-20 04:15:00|4399.92|4397.92|4399.92|4397.92|4399.92|4397.92|4399.92|4397.92|63
1681964400000|2023-04-20 04:20:00|4398.92|4396.92|4399.92|4397.92|4399.92|4397.92|4398.92|4396.92|77
1681964700000|2023-04-20 04:25:00|||||||||49
1681965000000|2023-04-20 04:30:00|4398.92|4396.92|4398.92|4396.92|4398.92|4396.92|4398.92|4396.92|87
1681965300000|2023-04-20 04:35:00|||||||||38
1681965600000|2023-04-20 04:40:00|4397.92|4395.92|4397.92|4395.92|4397.92|4395.92|4397.92|4395.92|98
1681965900000|2023-04-20 04:45:00|||||||||55
1681966200000|2023-04-20 04:50:00|||||||||63
1681966500000|2023-04-20 04:55:00|||||||||43
1681966800000|2023-04-20 05:00:00|4396.92|4394.92|4396.92|4394.92|4396.92|4394.92|4396.92|4394.92|32
1681967100000|2023-04-20 05:05:00|||||||||131
1681967400000|2023-04-20 05:10:00|4397.92|4395.92|4396.92|4394.92|4397.92|4395.92|4396.92|4394.92|97
1681967700000|2023-04-20 05:15:00|4395.92|4393.92|4395.92|4393.92|4395.92|4393.92|4395.92|4393.92|170
1681968000000|2023-04-20 05:20:00|4394.92|4392.92|4394.92|4392.92|4394.92|4392.92|4394.92|4392.92|170
1681968300000|2023-04-20 05:25:00|||||||||61
1681968600000|2023-04-20 05:30:00|4395.92|4393.92|4395.92|4393.92|4395.92|4393.92|4395.92|4393.92|510
1681968900000|2023-04-20 05:35:00|4394.92|4392.92|4394.92|4392.92|4394.92|4392.92|4394.92|4392.92|211
1681969200000|2023-04-20 05:40:00|||||||||11
1681969500000|2023-04-20 05:45:00|4393.92|4391.92|4393.92|4391.92|4393.92|4391.92|4393.92|4391.92|151
1681969800000|2023-04-20 05:50:00|4394.92|4392.92|4393.92|4391.92|4394.92|4392.92|4393.92|4391.92|481
1681970100000|2023-04-20 05:55:00|4394.92|4392.92|4394.92|4392.92|4394.92|4392.92|4394.92|4392.92|27
1681970400000|2023-04-20 06:00:00|4394.67|4393.17|4394.67|4393.17|4397.67|4396.17|4393.67|4392.17|2050
1681970700000|2023-04-20 06:05:00|4395.67|4394.17|4397.67|4396.17|4397.67|4396.17|4395.67|4394.17|1658
1681971000000|2023-04-20 06:10:00|4396.67|4395.17|4400.67|4399.17|4400.67|4399.17|4396.67|4395.17|3051
1681971300000|2023-04-20 06:15:00|4401.67|4400.17|4401.67|4400.17|4402.67|4401.17|4400.67|4399.17|1349
1681971600000|2023-04-20 06:20:00|4402.17|4400.67|4400.67|4399.17|4402.17|4400.67|4399.67|4398.17|1091
1681971900000|2023-04-20 06:25:00|4399.67|4398.17|4399.67|4398.17|4400.67|4399.17|4399.67|4398.17|547
1681972200000|2023-04-20 06:30:00|4398.67|4397.17|4397.67|4396.17|4399.67|4398.17|4397.67|4396.17|837
1681972500000|2023-04-20 06:35:00|4396.67|4395.17|4396.67|4395.17|4396.67|4395.17|4396.67|4395.17|725
1681972800000|2023-04-20 06:40:00|4397.67|4396.17|4397.67|4396.17|4398.67|4397.17|4397.67|4396.17|676
1681973100000|2023-04-20 06:45:00|4398.67|4397.17|4396.67|4395.17|4398.67|4397.17|4396.67|4395.17|549
1681973400000|2023-04-20 06:50:00|4395.67|4394.17|4396.67|4395.17|4396.67|4395.17|4395.67|4394.17|474
1681973700000|2023-04-20 06:55:00|4395.67|4394.17|4395.67|4394.17|4396.67|4395.17|4394.67|4393.17|1680
1681974000000|2023-04-20 07:00:00|4395.17|4393.67|4397.67|4396.17|4398.67|4397.17|4393.67|4392.17|11457
1681974300000|2023-04-20 07:05:00|4398.67|4397.17|4398.67|4397.17|4399.67|4398.17|4396.67|4395.17|9669
1681974600000|2023-04-20 07:10:00|4399.67|4398.17|4394.67|4393.17|4399.67|4398.17|4393.67|4392.17|6851
1681974900000|2023-04-20 07:15:00|4393.67|4392.17|4392.67|4391.17|4395.67|4394.17|4390.67|4389.17|8205
1681975200000|2023-04-20 07:20:00|4391.67|4390.17|4391.67|4390.17|4394.67|4393.17|4390.67|4389.17|6922
1681975500000|2023-04-20 07:25:00|4392.67|4391.17|4387.67|4386.17|4392.67|4391.17|4386.67|4385.17|5473
1681975800000|2023-04-20 07:30:00|4386.67|4385.17|4382.67|4381.17|4386.67|4385.17|4381.67|4380.17|9229
1681976100000|2023-04-20 07:35:00|4381.67|4380.17|4378.67|4377.17|4381.67|4380.17|4375.67|4374.17|15695
1681976400000|2023-04-20 07:40:00|4377.67|4376.17|4376.67|4375.17|4379.67|4378.17|4373.67|4372.17|10537
1681976700000|2023-04-20 07:45:00|4376.17|4374.67|4380.67|4379.17|4380.67|4379.17|4375.67|4374.17|11651
1681977000000|2023-04-20 07:50:00|4379.67|4378.17|4380.67|4379.17|4381.67|4380.17|4378.67|4377.17|12870
1681977300000|2023-04-20 07:55:00|4381.17|4379.67|4378.98|4377.48|4382.95|4381.45|4376.98|4375.48|9034
1681977600000|2023-04-20 08:00:00|4377.98|4376.48|4373.98|4372.48|4379.98|4378.48|4372.98|4371.48|7296
1681977900000|2023-04-20 08:05:00|4371.98|4370.48|4373.98|4372.48|4375.98|4374.48|4371.98|4370.48|6284
1681978200000|2023-04-20 08:10:00|4373.48|4371.98|4375.98|4374.48|4375.98|4374.48|4372.98|4371.48|5485
1681978500000|2023-04-20 08:15:00|4375.48|4373.98|4377.98|4376.48|4378.98|4377.48|4374.98|4373.48|7282
1681978800000|2023-04-20 08:20:00|4378.98|4377.48|4380.98|4379.48|4380.98|4379.48|4377.98|4376.48|3889
1681979100000|2023-04-20 08:25:00|4381.98|4380.48|4377.98|4376.48|4381.98|4380.48|4376.98|4375.48|4359
1681979400000|2023-04-20 08:30:00|4377.48|4375.98|4374.98|4373.48|4378.98|4377.48|4374.98|4373.48|5191
1681979700000|2023-04-20 08:35:00|4375.98|4374.48|4374.98|4373.48|4377.98|4376.48|4373.98|4372.48|3351
1681980000000|2023-04-20 08:40:00|4375.98|4374.48|4375.98|4374.48|4376.98|4375.48|4374.98|4373.48|2776
1681980300000|2023-04-20 08:45:00|4374.98|4373.48|4377.98|4376.48|4377.98|4376.48|4373.98|4372.48|4400
1681980600000|2023-04-20 08:50:00|4378.98|4377.48|4379.98|4378.48|4379.98|4378.48|4377.98|4376.48|3688
1681980900000|2023-04-20 08:55:00|4378.98|4377.48|4378.98|4377.48|4380.98|4379.48|4377.98|4376.48|7451
1681981200000|2023-04-20 09:00:00|4378.48|4376.98|4379.98|4378.48|4380.98|4379.48|4377.98|4376.48|3306
1681981500000|2023-04-20 09:05:00|4378.98|4377.48|4377.98|4376.48|4379.98|4378.48|4375.98|4374.48|5750
1681981800000|2023-04-20 09:10:00|4376.98|4375.48|4378.98|4377.48|4378.98|4377.48|4376.98|4375.48|2073
1681982100000|2023-04-20 09:15:00|4379.98|4378.48|4378.98|4377.48|4379.98|4378.48|4377.98|4376.48|9057
1681982400000|2023-04-20 09:20:00|4379.98|4378.48|4380.98|4379.48|4381.98|4380.48|4379.98|4378.48|4622
1681982700000|2023-04-20 09:25:00|4381.98|4380.48|4381.98|4380.48|4381.98|4380.48|4379.98|4378.48|3276
1681983000000|2023-04-20 09:30:00|4380.98|4379.48|4382.98|4381.48|4382.98|4381.48|4379.98|4378.48|5825
1681983300000|2023-04-20 09:35:00|4381.98|4380.48|4377.98|4376.48|4382.98|4381.48|4377.98|4376.48|9272
1681983600000|2023-04-20 09:40:00|4378.98|4377.48|4376.98|4375.48|4378.98|4377.48|4376.98|4375.48|6248
1681983900000|2023-04-20 09:45:00|4377.98|4376.48|4378.98|4377.48|4379.98|4378.48|4377.98|4376.48|4400
1681984200000|2023-04-20 09:50:00|4377.98|4376.48|4375.98|4374.48|4377.98|4376.48|4375.98|4374.48|3237
1681984500000|2023-04-20 09:55:00|4374.98|4373.48|4375.98|4374.48|4376.98|4375.48|4374.98|4373.48|6445
1681984800000|2023-04-20 10:00:00|4376.98|4375.48|4374.98|4373.48|4376.98|4375.48|4374.98|4373.48|5062
1681985100000|2023-04-20 10:05:00|4375.98|4374.48|4373.98|4372.48|4376.98|4375.48|4373.98|4372.48|4400
1681985400000|2023-04-20 10:10:00|4374.98|4373.48|4371.98|4370.48|4374.98|4373.48|4370.98|4369.48|9797
1681985700000|2023-04-20 10:15:00|4372.98|4371.48|4370.98|4369.48|4372.98|4371.48|4369.98|4368.48|6001
1681986000000|2023-04-20 10:20:00|4370.48|4368.98|4368.98|4367.48|4370.98|4369.48|4368.98|4367.48|4018
1681986300000|2023-04-20 10:25:00|4369.98|4368.48|4370.98|4369.48|4370.98|4369.48|4369.98|4368.48|4829
1681986600000|2023-04-20 10:30:00|4371.98|4370.48|4371.98|4370.48|4372.98|4371.48|4370.98|4369.48|2851
1681986900000|2023-04-20 10:35:00|4372.48|4370.98|4371.98|4370.48|4372.98|4371.48|4370.98|4369.48|1768
1681987200000|2023-04-20 10:40:00|4370.98|4369.48|4370.98|4369.48|4371.98|4370.48|4370.98|4369.48|1553
1681987500000|2023-04-20 10:45:00|4369.98|4368.48|4372.98|4371.48|4373.98|4372.48|4369.98|4368.48|5429
1681987800000|2023-04-20 10:50:00|4373.98|4372.48|4372.98|4371.48|4374.98|4373.48|4371.98|4370.48|3424
1681988100000|2023-04-20 10:55:00|4372.48|4370.98|4374.98|4373.48|4374.98|4373.48|4371.98|4370.48|3968
1681988400000|2023-04-20 11:00:00|4375.98|4374.48|4372.98|4371.48|4375.98|4374.48|4372.98|4371.48|3518
1681988700000|2023-04-20 11:05:00|4371.98|4370.48|4374.98|4373.48|4374.98|4373.48|4371.98|4370.48|2671
1681989000000|2023-04-20 11:10:00|4375.98|4374.48|4374.98|4373.48|4376.98|4375.48|4374.98|4373.48|1679
1681989300000|2023-04-20 11:15:00|4375.98|4374.48|4376.98|4375.48|4377.98|4376.48|4375.98|4374.48|2334
1681989600000|2023-04-20 11:20:00|4377.98|4376.48|4377.98|4376.48|4378.98|4377.48|4376.98|4375.48|1956
1681989900000|2023-04-20 11:25:00|4376.98|4375.48|4376.98|4375.48|4377.98|4376.48|4375.98|4374.48|1566
1681990200000|2023-04-20 11:30:00|4375.98|4374.48|4373.98|4372.48|4376.48|4374.98|4373.98|4372.48|1495
1681990500000|2023-04-20 11:35:00|4372.98|4371.48|4372.98|4371.48|4373.98|4372.48|4372.98|4371.48|1407
1681990800000|2023-04-20 11:40:00|4373.15|4371.65|4376.15|4374.65|4376.15|4374.65|4373.15|4371.65|1259
1681991100000|2023-04-20 11:45:00|4375.15|4373.65|4374.15|4372.65|4375.15|4373.65|4374.15|4372.65|1777
1681991400000|2023-04-20 11:50:00|4373.15|4371.65|4372.15|4370.65|4373.15|4371.65|4372.15|4370.65|1968
1681991700000|2023-04-20 11:55:00|4371.15|4369.65|4370.15|4368.65|4371.15|4369.65|4370.15|4368.65|2717
1681992000000|2023-04-20 12:00:00|4369.65|4368.15|4370.15|4368.65|4371.15|4369.65|4369.15|4367.65|7712
1681992300000|2023-04-20 12:05:00|4371.15|4369.65|4368.15|4366.65|4372.15|4370.65|4368.15|4366.65|4433
1681992600000|2023-04-20 12:10:00|4369.15|4367.65|4368.15|4366.65|4369.15|4367.65|4367.15|4365.65|3846
1681992900000|2023-04-20 12:15:00|4367.15|4365.65|4369.15|4367.65|4370.15|4368.65|4366.15|4364.65|3040
1681993200000|2023-04-20 12:20:00|4370.15|4368.65|4370.15|4368.65|4370.15|4368.65|4369.15|4367.65|7719
1681993500000|2023-04-20 12:25:00|4371.15|4369.65|4370.15|4368.65|4372.15|4370.65|4370.15|4368.65|4045
1681993800000|2023-04-20 12:30:00|4371.15|4369.65|4368.15|4366.65|4373.15|4371.65|4367.15|4365.65|5993
1681994100000|2023-04-20 12:35:00|4368.65|4367.15|4371.15|4369.65|4372.15|4370.65|4368.65|4367.15|3246
1681994400000|2023-04-20 12:40:00|4370.15|4368.65|4373.15|4371.65|4373.15|4371.65|4370.15|4368.65|2209
1681994700000|2023-04-20 12:45:00|4374.15|4372.65|4372.15|4370.65|4375.15|4373.65|4372.15|4370.65|2645
1681995000000|2023-04-20 12:50:00|4373.15|4371.65|4374.15|4372.65|4375.15|4373.65|4373.15|4371.65|3579
1681995300000|2023-04-20 12:55:00|4374.65|4373.15|4375.15|4373.65|4376.15|4374.65|4374.15|4372.65|2362
1681995600000|2023-04-20 13:00:00|4374.15|4372.65|4374.15|4372.65|4375.15|4373.65|4374.15|4372.65|5096
1681995900000|2023-04-20 13:05:00|4375.15|4373.65|4374.15|4372.65|4375.15|4373.65|4373.15|4371.65|3567
1681996200000|2023-04-20 13:10:00|4373.15|4371.65|4375.15|4373.65|4375.15|4373.65|4373.15|4371.65|3302
1681996500000|2023-04-20 13:15:00|4374.15|4372.65|4373.15|4371.65|4374.15|4372.65|4373.15|4371.65|2155
1681996800000|2023-04-20 13:20:00|4374.15|4372.65|4373.15|4371.65|4374.15|4372.65|4372.15|4370.65|1581
1681997100000|2023-04-20 13:25:00|4374.15|4372.65|4373.15|4371.65|4375.15|4373.65|4373.15|4371.65|2911
1681997400000|2023-04-20 13:30:00|4374.15|4372.65|4376.15|4374.65|4376.15|4374.65|4373.15|4371.65|7357
1681997700000|2023-04-20 13:35:00|4377.15|4375.65|4375.15|4373.65|4378.15|4376.65|4375.15|4373.65|3822
1681998000000|2023-04-20 13:40:00|4374.15|4372.65|4378.15|4376.65|4378.15|4376.65|4374.15|4372.65|3877
1681998300000|2023-04-20 13:45:00|4379.15|4377.65|4379.65|4378.15|4380.15|4378.65|4378.15|4376.65|5693
1681998600000|2023-04-20 13:50:00|4380.15|4378.65|4379.15|4377.65|4380.15|4378.65|4379.15|4377.65|5179
1681998900000|2023-04-20 13:55:00|4378.15|4376.65|4379.15|4377.65|4380.15|4378.65|4377.15|4375.65|5564
1681999200000|2023-04-20 14:00:00|4378.15|4376.65|4380.15|4378.65|4381.15|4379.65|4378.15|4376.65|11024
1681999500000|2023-04-20 14:05:00|4381.15|4379.65|4382.15|4380.65|4383.15|4381.65|4380.15|4378.65|7743
1681999800000|2023-04-20 14:10:00|4381.99|4380.49|4385.99|4384.49|4385.99|4384.49|4381.99|4380.49|25866
1682000100000|2023-04-20 14:15:00|4384.99|4383.49|4386.99|4385.49|4387.99|4386.49|4384.99|4383.49|8014
1682000400000|2023-04-20 14:20:00|4387.99|4386.49|4386.99|4385.49|4387.99|4386.49|4385.99|4384.49|5846
1682000700000|2023-04-20 14:25:00|4386.49|4384.99|4387.99|4386.49|4388.99|4387.49|4386.49|4384.99|4949
1682001000000|2023-04-20 14:30:00|4388.99|4387.49|4389.99|4388.49|4391.99|4390.49|4387.99|4386.49|5372
1682001300000|2023-04-20 14:35:00|4388.99|4387.49|4387.99|4386.49|4389.99|4388.49|4387.99|4386.49|4102
1682001600000|2023-04-20 14:40:00|4388.99|4387.49|4388.99|4387.49|4389.99|4388.49|4387.99|4386.49|3314
1682001900000|2023-04-20 14:45:00|4387.99|4386.49|4387.99|4386.49|4389.99|4388.49|4387.99|4386.49|7266
1682002200000|2023-04-20 14:50:00|4388.99|4387.49|4385.99|4384.49|4389.99|4388.49|4385.99|4384.49|7223
1682002500000|2023-04-20 14:55:00|4386.99|4385.49|4387.99|4386.49|4387.99|4386.49|4386.99|4385.49|4146
1682002800000|2023-04-20 15:00:00|4388.99|4387.49|4385.99|4384.49|4388.99|4387.49|4385.99|4384.49|3788
1682003100000|2023-04-20 15:05:00|4384.99|4383.49|4383.99|4382.49|4384.99|4383.49|4380.99|4379.49|21235
1682003400000|2023-04-20 15:10:00|4382.99|4381.49|4384.99|4383.49|4384.99|4383.49|4382.99|4381.49|5029
1682003700000|2023-04-20 15:15:00|4383.99|4382.49|4383.99|4382.49|4384.99|4383.49|4383.99|4382.49|12460
1682004000000|2023-04-20 15:20:00|4384.99|4383.49|4383.99|4382.49|4384.99|4383.49|4382.99|4381.49|7256
1682004300000|2023-04-20 15:25:00|4382.99|4381.49|4383.99|4382.49|4383.99|4382.49|4382.99|4381.49|17000
1682004600000|2023-04-20 15:30:00|4382.99|4381.49|4384.99|4383.49|4384.99|4383.49|4382.99|4381.49|30471
1682004900000|2023-04-20 15:35:00|4385.99|4384.49|4385.99|4384.49|4386.99|4385.49|4384.99|4383.49|17743
1682005200000|2023-04-20 15:40:00|4386.99|4385.49|4387.99|4386.49|4387.99|4386.49|4385.99|4384.49|8406
1682005500000|2023-04-20 15:45:00|4388.99|4387.49|4388.99|4387.49|4388.99|4387.49|4387.99|4386.49|6081
1682005800000|2023-04-20 15:50:00|4387.99|4386.49|4388.99|4387.49|4389.99|4388.49|4387.99|4386.49|2352
1682006100000|2023-04-20 15:55:00|4387.99|4386.49|4387.99|4386.49|4388.99|4387.49|4387.99|4386.49|3769
1682006400000|2023-04-20 16:00:00|4386.99|4385.49|4386.99|4385.49|4387.99|4386.49|4386.99|4385.49|5049
1682006700000|2023-04-20 16:05:00|4385.99|4384.49|4386.99|4385.49|4387.99|4386.49|4385.99|4384.49|1573
1682007000000|2023-04-20 16:10:00|4387.99|4386.49|4389.99|4388.49|4389.99|4388.49|4387.99|4386.49|3920
1682007300000|2023-04-20 16:15:00|4390.99|4389.49|4390.99|4389.49|4390.99|4389.49|4389.49|4387.99|1854
1682007600000|2023-04-20 16:20:00|4390.49|4388.99|4391.99|4390.49|4391.99|4390.49|4389.99|4388.49|3817
1682007900000|2023-04-20 16:25:00|4392.99|4391.49|4392.99|4391.49|4392.99|4391.49|4391.99|4390.49|1654
1682008200000|2023-04-20 16:30:00|4392.49|4390.99|4394.99|4393.49|4395.99|4394.49|4391.99|4390.49|3137
1682008500000|2023-04-20 16:35:00|4395.99|4394.49|4393.99|4392.49|4395.99|4394.49|4393.99|4392.49|1864
1682008800000|2023-04-20 16:40:00|4394.99|4393.49|4395.99|4394.49|4395.99|4394.49|4394.99|4393.49|1466
1682009100000|2023-04-20 16:45:00|4396.99|4395.49|4395.99|4394.49|4396.99|4395.49|4395.99|4394.49|2328
1682009400000|2023-04-20 16:50:00|4396.99|4395.49|4397.99|4396.49|4397.99|4396.49|4396.99|4395.49|1011
1682009700000|2023-04-20 16:55:00|4396.99|4395.49|4397.99|4396.49|4398.49|4396.99|4396.99|4395.49|1661
1682010000000|2023-04-20 17:00:00|4396.99|4395.49|4397.99|4396.49|4397.99|4396.49|4396.99|4395.49|621
1682010300000|2023-04-20 17:05:00|4398.99|4397.49|4398.99|4397.49|4398.99|4397.49|4397.99|4396.49|1122
1682010600000|2023-04-20 17:10:00|4399.99|4398.49|4399.99|4398.49|4399.99|4398.49|4398.99|4397.49|1119
1682010900000|2023-04-20 17:15:00|4398.99|4397.49|4398.99|4397.49|4399.99|4398.49|4398.99|4397.49|1587
1682011200000|2023-04-20 17:20:00|4399.99|4398.49|4399.99|4398.49|4399.99|4398.49|4398.99|4397.49|1164
1682011500000|2023-04-20 17:25:00|4400.99|4399.49|4399.99|4398.49|4400.99|4399.49|4399.99|4398.49|443
1682011800000|2023-04-20 17:30:00|4400.99|4399.49|4398.99|4397.49|4400.99|4399.49|4398.99|4397.49|536
1682012100000|2023-04-20 17:35:00|4399.49|4397.99|4397.99|4396.49|4399.99|4398.49|4397.99|4396.49|1217
1682012400000|2023-04-20 17:40:00|4397.49|4395.99|4398.49|4396.99|4398.99|4397.49|4396.99|4395.49|1633
1682012700000|2023-04-20 17:45:00|4398.99|4397.49|4397.99|4396.49|4398.99|4397.49|4397.99|4396.49|314
1682013000000|2023-04-20 17:50:00|4396.99|4395.49|4399.99|4398.49|4400.99|4399.49|4396.99|4395.49|1256
1682013300000|2023-04-20 17:55:00|4398.99|4397.49|4395.99|4394.49|4398.99|4397.49|4395.99|4394.49|1225
1682013600000|2023-04-20 18:00:00|4396.99|4395.49|4394.99|4393.49|4396.99|4395.49|4394.99|4393.49|847
1682013900000|2023-04-20 18:05:00|4393.99|4392.49|4393.99|4392.49|4395.99|4394.49|4393.99|4392.49|632
1682014200000|2023-04-20 18:10:00|4394.99|4393.49|4392.99|4391.49|4394.99|4393.49|4392.99|4391.49|1257
1682014500000|2023-04-20 18:15:00|4393.99|4392.49|4391.99|4390.49|4393.99|4392.49|4390.99|4389.49|1752
1682014800000|2023-04-20 18:20:00|4391.49|4389.99|4391.99|4390.49|4393.99|4392.49|4390.99|4389.49|1913
1682015100000|2023-04-20 18:25:00|4392.99|4391.49|4390.99|4389.49|4392.99|4391.49|4390.99|4389.49|661
1682015400000|2023-04-20 18:30:00|4391.99|4390.49|4389.99|4388.49|4391.99|4390.49|4388.99|4387.49|2359
1682015700000|2023-04-20 18:35:00|4388.99|4387.49|4387.99|4386.49|4389.99|4388.49|4386.99|4385.49|1013
1682016000000|2023-04-20 18:40:00|4386.99|4385.49|4385.99|4384.49|4387.99|4386.49|4384.99|4383.49|982
1682016300000|2023-04-20 18:45:00|4386.49|4384.99|4384.99|4383.49|4387.99|4386.49|4384.99|4383.49|1482
1682016600000|2023-04-20 18:50:00|4385.99|4384.49|4386.99|4385.49|4386.99|4385.49|4385.99|4384.49|1070
1682016900000|2023-04-20 18:55:00|4387.99|4386.49|4387.99|4386.49|4387.99|4386.49|4386.99|4385.49|1623
1682017200000|2023-04-20 19:00:00|4388.99|4387.49|4385.99|4384.49|4388.99|4387.49|4385.99|4384.49|1729
1682017500000|2023-04-20 19:05:00|4384.99|4383.49|4386.99|4385.49|4386.99|4385.49|4384.99|4383.49|2357
1682017800000|2023-04-20 19:10:00|4385.99|4384.49|4383.99|4382.49|4386.99|4385.49|4383.99|4382.49|1648
1682018100000|2023-04-20 19:15:00|4382.99|4381.49|4381.99|4380.49|4383.99|4382.49|4381.99|4380.49|1511
1682018400000|2023-04-20 19:20:00|4381.49|4379.99|4381.99|4380.49|4382.99|4381.49|4380.99|4379.49|1647
1682018700000|2023-04-20 19:25:00|4382.49|4380.99|4379.99|4378.49|4382.99|4381.49|4379.99|4378.49|1314
1682019000000|2023-04-20 19:30:00|4380.49|4378.99|4382.99|4381.49|4383.99|4382.49|4380.49|4378.99|1570
1682019300000|2023-04-20 19:35:00|4381.99|4380.49|4382.99|4381.49|4382.99|4381.49|4380.99|4379.49|1042
1682019600000|2023-04-20 19:40:00|4381.99|4380.49|4380.99|4379.49|4382.99|4381.49|4380.99|4379.49|766
1682019900000|2023-04-20 19:45:00|4381.99|4380.49|4381.99|4380.49|4381.99|4380.49|4380.99|4379.49|1399
1682020200000|2023-04-20 19:50:00|4378.99|4377.49|4384.99|4383.49|4384.99|4383.49|4378.99|4377.49|1756
1682020500000|2023-04-20 19:55:00|4385.49|4383.99|4389.99|4388.49|4389.99|4388.49|4385.49|4383.99|6184
1682020800000|2023-04-20 20:00:00|4391.04|4388.04|4394.44|4391.44|4395.74|4392.74|4389.74|4386.74|25
1682021100000|2023-04-20 20:05:00|4394.64|4391.64|4391.84|4388.84|4394.64|4391.64|4391.04|4388.04|0
1682021400000|2023-04-20 20:10:00|4392.04|4389.04|4391.24|4388.24|4393.14|4390.14|4391.04|4388.04|0
1682021700000|2023-04-20 20:15:00|4391.54|4388.54|4392.04|4389.04|4392.34|4389.34|4391.44|4388.44|0
1682022000000|2023-04-20 20:20:00|4392.34|4389.34|4392.84|4389.84|4392.84|4389.84|4391.54|4388.54|0
1682022300000|2023-04-20 20:25:00|4392.54|4389.54|4392.34|4389.34|4392.54|4389.54|4391.24|4388.24|0
1682022600000|2023-04-20 20:30:00|4392.04|4389.04|4392.04|4389.04|4392.34|4389.34|4391.24|4388.24|0
1682022900000|2023-04-20 20:35:00|4391.84|4388.84|4391.84|4388.84|4392.54|4389.54|4391.24|4388.24|0
1682023200000|2023-04-20 20:40:00|4391.54|4388.54|4391.24|4388.24|4391.54|4388.54|4391.04|4388.04|0
1682023500000|2023-04-20 20:45:00|4391.54|4388.54|4391.24|4388.24|4392.34|4389.34|4391.04|4388.04|0
1682023800000|2023-04-20 20:50:00|4391.54|4388.54|4391.04|4388.04|4392.54|4389.54|4391.04|4388.04|0
1682024100000|2023-04-20 20:55:00|4391.24|4388.24|4391.34|4388.34|4391.54|4388.54|4390.84|4387.84|0
1682024400000|2023-04-20 21:00:00|4391.64|4388.64|4391.54|4388.54|4391.64|4388.64|4391.54|4388.54|0
1682024700000|2023-04-20 21:05:00|4391.64|4388.64|4391.84|4388.84|4391.84|4388.84|4391.54|4388.54|0
1682025000000|2023-04-20 21:10:00|4391.74|4388.74|4391.64|4388.64|4391.84|4388.84|4391.44|4388.44|0
1682025300000|2023-04-20 21:15:00|4391.44|4388.44|4391.14|4388.14|4391.44|4388.44|4391.14|4388.14|0
1682025600000|2023-04-20 21:20:00|4391.24|4388.24|4391.14|4388.14|4391.34|4388.34|4391.14|4388.14|0
1682026200000|2023-04-20 21:30:00|4390.94|4387.94|4390.94|4387.94|4390.94|4387.94|4390.94|4387.94|0
1682026500000|2023-04-20 21:35:00|4390.84|4387.84|4390.94|4387.94|4390.94|4387.94|4390.74|4387.74|0
1682026800000|2023-04-20 21:40:00|4390.74|4387.74|4390.54|4387.54|4390.74|4387.74|4390.54|4387.54|0
1682027700000|2023-04-20 21:55:00|4390.34|4387.34|4390.44|4387.44|4390.44|4387.44|4390.34|4387.34|0
1682028000000|2023-04-20 22:00:00|4390.84|4387.84|4389.94|4386.94|4391.14|4388.14|4389.44|4386.44|0
1682028300000|2023-04-20 22:05:00|4390.14|4387.14|4390.74|4387.74|4390.84|4387.84|4389.94|4386.94|0
1682028600000|2023-04-20 22:10:00|4390.54|4387.54|4389.44|4386.44|4390.54|4387.54|4389.24|4386.24|0
1682028900000|2023-04-20 22:15:00|4389.74|4386.74|4388.94|4385.94|4389.74|4386.74|4388.64|4385.64|0
1682029200000|2023-04-20 22:20:00|4389.24|4386.24|4389.74|4386.74|4390.24|4387.24|4389.24|4386.24|0
1682029500000|2023-04-20 22:25:00|4389.94|4386.94|4390.54|4387.54|4390.54|4387.54|4389.74|4386.74|0
1682029800000|2023-04-20 22:30:00|4390.24|4387.24|4389.94|4386.94|4390.54|4387.54|4389.74|4386.74|0
1682030100000|2023-04-20 22:35:00|4389.74|4386.74|4389.94|4386.94|4390.24|4387.24|4389.74|4386.74|0
1682030400000|2023-04-20 22:40:00|4390.24|4387.24|4389.44|4386.44|4390.24|4387.24|4388.94|4385.94|0
1682030700000|2023-04-20 22:45:00|4389.74|4386.74|4389.44|4386.44|4389.74|4386.74|4389.44|4386.44|0
1682031000000|2023-04-20 22:50:00|4389.24|4386.24|4389.94|4386.94|4389.94|4386.94|4389.24|4386.24|0
1682031300000|2023-04-20 22:55:00|4389.74|4386.74|4389.84|4386.84|4389.94|4386.94|4389.74|4386.74|0
1682031600000|2023-04-20 23:00:00|4389.94|4386.94|4391.54|4388.54|4392.04|4389.04|4389.74|4386.74|0
1682031900000|2023-04-20 23:05:00|4391.84|4388.84|4391.04|4388.04|4391.84|4388.84|4390.74|4387.74|0
1682032200000|2023-04-20 23:10:00|4390.74|4387.74|4391.24|4388.24|4391.84|4388.84|4390.74|4387.74|0
1682032500000|2023-04-20 23:15:00|4391.54|4388.54|4390.74|4387.74|4391.84|4388.84|4390.74|4387.74|0
1682032800000|2023-04-20 23:20:00|4391.04|4388.04|4390.24|4387.24|4391.04|4388.04|4389.94|4386.94|0
1682033100000|2023-04-20 23:25:00|4390.34|4387.34|4390.24|4387.24|4390.54|4387.54|4389.94|4386.94|0
1682033400000|2023-04-20 23:30:00|4390.54|4387.54|4390.54|4387.54|4390.74|4387.74|4390.54|4387.54|0
1682033700000|2023-04-20 23:35:00|4390.24|4387.24|4390.24|4387.24|4390.24|4387.24|4389.74|4386.74|0
1682034000000|2023-04-20 23:40:00|4389.94|4386.94|4387.64|4384.64|4389.94|4386.94|4387.64|4384.64|0
1682034300000|2023-04-20 23:45:00|4388.14|4385.14|4388.44|4385.44|4388.64|4385.64|4388.14|4385.14|0
1682034600000|2023-04-20 23:50:00|4388.14|4385.14|4388.44|4385.44|4388.84|4385.84|4388.14|4385.14|0
1682034900000|2023-04-20 23:55:00|4388.14|4385.14|4388.64|4385.64|4389.24|4386.24|4387.64|4384.64|0
1682035200000|2023-04-21 00:00:00|4388.44|4385.44|4388.94|4385.94|4389.24|4386.24|4387.64|4384.64|0
1682035500000|2023-04-21 00:05:00|4388.64|4385.64|4389.24|4386.24|4389.74|4386.74|4388.44|4385.44|0
1682035800000|2023-04-21 00:10:00|4388.94|4385.94|4389.24|4386.24|4389.74|4386.74|4388.64|4385.64|0
1682036100000|2023-04-21 00:15:00|4389.44|4386.44|4388.24|4386.24|4389.74|4386.74|4386.24|4384.24|441
1682036400000|2023-04-21 00:20:00|4387.24|4385.24|4385.24|4383.24|4388.24|4386.24|4385.24|4383.24|202
1682036700000|2023-04-21 00:25:00|4386.24|4384.24|4386.24|4384.24|4386.24|4384.24|4385.24|4383.24|332
1682037000000|2023-04-21 00:30:00|4385.74|4383.74|4387.24|4385.24|4387.24|4385.24|4385.24|4383.24|101
1682037300000|2023-04-21 00:35:00|4386.24|4384.24|4388.24|4386.24|4388.24|4386.24|4386.24|4384.24|66
1682037600000|2023-04-21 00:40:00|4389.24|4387.24|4389.24|4387.24|4389.24|4387.24|4388.24|4386.24|104
1682037900000|2023-04-21 00:45:00|||||||||31
1682038200000|2023-04-21 00:50:00|4390.24|4388.24|4392.24|4390.24|4392.24|4390.24|4390.24|4388.24|78
1682038500000|2023-04-21 00:55:00|4391.24|4389.24|4393.24|4391.24|4393.24|4391.24|4390.24|4388.24|270
1682038800000|2023-04-21 01:00:00|4392.24|4390.24|4392.24|4390.24|4393.24|4391.24|4392.24|4390.24|68
1682039100000|2023-04-21 01:05:00|4391.24|4389.24|4391.24|4389.24|4391.74|4389.74|4391.24|4389.24|110
1682039400000|2023-04-21 01:10:00|4390.74|4388.74|4391.24|4389.24|4391.24|4389.24|4390.24|4388.24|160
1682039700000|2023-04-21 01:15:00|4390.24|4388.24|4390.24|4388.24|4390.24|4388.24|4390.24|4388.24|34
1682040000000|2023-04-21 01:20:00|4391.24|4389.24|4391.24|4389.24|4391.24|4389.24|4390.24|4388.24|107
1682040300000|2023-04-21 01:25:00|4390.24|4388.24|4390.24|4388.24|4390.24|4388.24|4390.24|4388.24|27
1682040600000|2023-04-21 01:30:00|4389.24|4387.24|4389.24|4387.24|4390.24|4388.24|4389.24|4387.24|55
1682040900000|2023-04-21 01:35:00|4388.24|4386.24|4389.24|4387.24|4390.24|4388.24|4388.24|4386.24|118
1682041200000|2023-04-21 01:40:00|4390.24|4388.24|4390.24|4388.24|4390.24|4388.24|4389.24|4387.24|82
1682041500000|2023-04-21 01:45:00|4391.24|4389.24|4391.24|4389.24|4391.24|4389.24|4391.24|4389.24|35
1682041800000|2023-04-21 01:50:00|4390.74|4388.74|4390.24|4388.24|4391.24|4389.24|4390.24|4388.24|42
1682042100000|2023-04-21 01:55:00|4391.24|4389.24|4390.24|4388.24|4391.24|4389.24|4390.24|4388.24|35
1682042400000|2023-04-21 02:00:00|4389.24|4387.24|4390.24|4388.24|4390.24|4388.24|4389.24|4387.24|48
1682042700000|2023-04-21 02:05:00|||||||||5
1682043000000|2023-04-21 02:10:00|4391.24|4389.24|4389.24|4387.24|4391.24|4389.24|4389.24|4387.24|59
1682043300000|2023-04-21 02:15:00|4390.24|4388.24|4390.24|4388.24|4390.24|4388.24|4390.24|4388.24|11
1682043600000|2023-04-21 02:20:00|||||||||8
1682043900000|2023-04-21 02:25:00|4389.74|4387.74|4389.24|4387.24|4390.24|4388.24|4389.24|4387.24|33
1682044200000|2023-04-21 02:30:00|4388.24|4386.24|4389.24|4387.24|4389.24|4387.24|4388.24|4386.24|42
1682044500000|2023-04-21 02:35:00|||||||||23
1682044800000|2023-04-21 02:40:00|||||||||5
1682045100000|2023-04-21 02:45:00|4390.24|4388.24|4389.24|4387.24|4390.24|4388.24|4389.24|4387.24|38
1682045400000|2023-04-21 02:50:00|4388.24|4386.24|4388.24|4386.24|4388.24|4386.24|4388.24|4386.24|49
1682045700000|2023-04-21 02:55:00|4389.24|4387.24|4389.24|4387.24|4389.24|4387.24|4389.24|4387.24|67
1682046000000|2023-04-21 03:00:00|||||||||8
1682046300000|2023-04-21 03:05:00|4390.24|4388.24|4390.24|4388.24|4390.24|4388.24|4390.24|4388.24|21
1682046600000|2023-04-21 03:10:00|||||||||10
1682046900000|2023-04-21 03:15:00|||||||||15
1682047200000|2023-04-21 03:20:00|4391.24|4389.24|4390.24|4388.24|4391.24|4389.24|4390.24|4388.24|174
1682047500000|2023-04-21 03:25:00|4389.24|4387.24|4389.24|4387.24|4389.24|4387.24|4389.24|4387.24|52
1682047800000|2023-04-21 03:30:00|4390.24|4388.24|4390.24|4388.24|4390.24|4388.24|4390.24|4388.24|60
1682048100000|2023-04-21 03:35:00|||||||||25
1682048400000|2023-04-21 03:40:00|||||||||18
1682048700000|2023-04-21 03:45:00|||||||||17
1682049000000|2023-04-21 03:50:00|||||||||19
1682049300000|2023-04-21 03:55:00|||||||||19
1682049600000|2023-04-21 04:00:00|4389.24|4387.24|4389.24|4387.24|4389.24|4387.24|4389.24|4387.24|55
1682049900000|2023-04-21 04:05:00|||||||||3
1682050200000|2023-04-21 04:10:00|||||||||16
1682050500000|2023-04-21 04:15:00|4388.24|4386.24|4388.24|4386.24|4388.24|4386.24|4388.24|4386.24|25
1682050800000|2023-04-21 04:20:00|4387.24|4385.24|4387.24|4385.24|4387.24|4385.24|4387.24|4385.24|26
1682051100000|2023-04-21 04:25:00|||||||||12
1682051400000|2023-04-21 04:30:00|4386.74|4384.74|4386.24|4384.24|4386.74|4384.74|4386.24|4384.24|14
1682051700000|2023-04-21 04:35:00|4387.24|4385.24|4386.24|4384.24|4387.24|4385.24|4386.24|4384.24|96
1682052000000|2023-04-21 04:40:00|4387.24|4385.24|4387.24|4385.24|4387.24|4385.24|4386.24|4384.24|17
1682052300000|2023-04-21 04:45:00|4386.24|4384.24|4387.24|4385.24|4387.24|4385.24|4386.24|4384.24|18
1682052600000|2023-04-21 04:50:00|4386.24|4384.24|4387.24|4385.24|4387.24|4385.24|4386.24|4384.24|20
1682052900000|2023-04-21 04:55:00|4386.24|4384.24|4386.24|4384.24|4387.24|4385.24|4386.24|4384.24|52
1682053200000|2023-04-21 05:00:00|4387.24|4385.24|4387.24|4385.24|4387.74|4385.74|4387.24|4385.24|112
1682053500000|2023-04-21 05:05:00|4388.24|4386.24|4388.24|4386.24|4388.24|4386.24|4387.24|4385.24|436
1682053800000|2023-04-21 05:10:00|4387.24|4385.24|4388.24|4386.24|4388.24|4386.24|4387.24|4385.24|314
1682054100000|2023-04-21 05:15:00|||||||||31
1682054400000|2023-04-21 05:20:00|4388.74|4386.74|4389.24|4387.24|4389.24|4387.24|4388.24|4386.24|295
1682054700000|2023-04-21 05:25:00|4388.24|4386.24|4389.24|4387.24|4389.24|4387.24|4388.24|4386.24|86
1682055000000|2023-04-21 05:30:00|4388.24|4386.24|4388.24|4386.24|4389.24|4387.24|4388.24|4386.24|127
1682055300000|2023-04-21 05:35:00|||||||||21
1682055600000|2023-04-21 05:40:00|4388.74|4386.74|4389.24|4387.24|4389.24|4387.24|4388.74|4386.74|676
1682055900000|2023-04-21 05:45:00|4390.24|4388.24|4390.24|4388.24|4390.24|4388.24|4390.24|4388.24|45
1682056200000|2023-04-21 05:50:00|4391.24|4389.24|4390.24|4388.24|4391.24|4389.24|4389.74|4387.74|390
1682056500000|2023-04-21 05:55:00|4389.24|4387.24|4387.24|4385.24|4389.24|4387.24|4387.24|4385.24|253
1682056800000|2023-04-21 06:00:00|4386.99|4385.49|4387.99|4386.49|4390.99|4389.49|4385.99|4384.49|1185
1682057100000|2023-04-21 06:05:00|4388.99|4387.49|4387.99|4386.49|4388.99|4387.49|4387.49|4385.99|835
1682057400000|2023-04-21 06:10:00|4386.99|4385.49|4386.99|4385.49|4387.99|4386.49|4385.99|4384.49|550
1682057700000|2023-04-21 06:15:00|4387.99|4386.49|4388.99|4387.49|4389.99|4388.49|4386.99|4385.49|846
1682058000000|2023-04-21 06:20:00|4389.99|4388.49|4387.99|4386.49|4389.99|4388.49|4387.99|4386.49|460
1682058300000|2023-04-21 06:25:00|4386.99|4385.49|4386.99|4385.49|4387.99|4386.49|4386.99|4385.49|623
1682058600000|2023-04-21 06:30:00|4385.99|4384.49|4385.99|4384.49|4386.99|4385.49|4384.99|4383.49|1000
1682058900000|2023-04-21 06:35:00|4386.49|4384.99|4383.99|4382.49|4386.99|4385.49|4383.99|4382.49|885
1682059200000|2023-04-21 06:40:00|4384.49|4382.99|4383.99|4382.49|4384.99|4383.49|4383.99|4382.49|452
1682059500000|2023-04-21 06:45:00|4384.49|4382.99|4383.99|4382.49|4384.99|4383.49|4382.99|4381.49|748
1682059800000|2023-04-21 06:50:00|4383.49|4381.99|4383.99|4382.49|4383.99|4382.49|4382.99|4381.49|469
1682060100000|2023-04-21 06:55:00|4382.99|4381.49|4384.99|4383.49|4385.99|4384.49|4382.99|4381.49|1528
1682060400000|2023-04-21 07:00:00|4383.99|4382.49|4389.99|4388.49|4389.99|4388.49|4383.99|4382.49|13695
1682060700000|2023-04-21 07:05:00|4390.99|4389.49|4389.99|4388.49|4390.99|4389.49|4387.99|4386.49|7196
1682061000000|2023-04-21 07:10:00|4390.99|4389.49|4385.99|4384.49|4390.99|4389.49|4385.99|4384.49|4157
1682061300000|2023-04-21 07:15:00|4386.99|4385.49|4387.99|4386.49|4389.99|4388.49|4386.99|4385.49|4806
1682061600000|2023-04-21 07:20:00|4387.49|4385.99|4384.99|4383.49|4388.99|4387.49|4384.99|4383.49|4041
1682061900000|2023-04-21 07:25:00|4383.99|4382.49|4378.99|4377.49|4383.99|4382.49|4378.99|4377.49|4290
1682062200000|2023-04-21 07:30:00|4377.99|4376.49|4369.99|4368.49|4377.99|4376.49|4367.99|4366.49|13276
1682062500000|2023-04-21 07:35:00|4368.99|4367.49|4371.99|4370.49|4372.99|4371.49|4366.99|4365.49|7208
1682062800000|2023-04-21 07:40:00|4372.65|4371.15|4371.65|4370.15|4374.65|4373.15|4370.65|4369.15|4967
1682063100000|2023-04-21 07:45:00|4372.65|4371.15|4375.65|4374.15|4376.65|4375.15|4372.65|4371.15|7621
1682063400000|2023-04-21 07:50:00|4376.65|4375.15|4383.65|4382.15|4384.65|4383.15|4376.65|4375.15|9285
1682063700000|2023-04-21 07:55:00|4382.65|4381.15|4383.65|4382.15|4385.65|4384.15|4382.65|4381.15|5237
1682064000000|2023-04-21 08:00:00|4384.65|4383.15|4388.65|4387.15|4389.65|4388.15|4382.65|4381.15|10493
1682064300000|2023-04-21 08:05:00|4389.65|4388.15|4387.65|4386.15|4390.65|4389.15|4385.65|4384.15|7073
1682064600000|2023-04-21 08:10:00|4386.65|4385.15|4385.65|4384.15|4388.15|4386.65|4385.65|4384.15|3818
1682064900000|2023-04-21 08:15:00|4386.65|4385.15|4387.65|4386.15|4387.65|4386.15|4386.65|4385.15|9353
1682065200000|2023-04-21 08:20:00|4387.15|4385.65|4386.65|4385.15|4387.65|4386.15|4385.65|4384.15|7397
1682065500000|2023-04-21 08:25:00|4387.65|4386.15|4384.65|4383.15|4388.65|4387.15|4383.65|4382.15|3080
1682065800000|2023-04-21 08:30:00|4384.15|4382.65|4380.65|4379.15|4384.65|4383.15|4379.65|4378.15|5092
1682066100000|2023-04-21 08:35:00|4381.65|4380.15|4382.65|4381.15|4382.65|4381.15|4379.65|4378.15|8985
1682066400000|2023-04-21 08:40:00|4381.65|4380.15|4385.65|4384.15|4386.65|4385.15|4381.65|4380.15|3653
1682066700000|2023-04-21 08:45:00|4384.65|4383.15|4384.65|4383.15|4386.65|4385.15|4383.65|4382.15|3060
1682067000000|2023-04-21 08:50:00|4383.65|4382.15|4388.65|4387.15|4388.65|4387.15|4383.65|4382.15|5137
1682067300000|2023-04-21 08:55:00|4387.65|4386.15|4388.65|4387.15|4389.65|4388.15|4387.65|4386.15|2453
1682067600000|2023-04-21 09:00:00|4389.65|4388.15|4387.65|4386.15|4391.65|4390.15|4387.65|4386.15|6178
1682067900000|2023-04-21 09:05:00|4386.65|4385.15|4387.65|4386.15|4389.65|4388.15|4386.65|4385.15|3921
1682068200000|2023-04-21 09:10:00|4386.65|4385.15|4387.65|4386.15|4388.65|4387.15|4385.65|4384.15|3668
1682068500000|2023-04-21 09:15:00|4388.65|4387.15|4389.65|4388.15|4389.65|4388.15|4388.65|4387.15|3323
1682068800000|2023-04-21 09:20:00|4390.65|4389.15|4390.65|4389.15|4391.65|4390.15|4389.65|4388.15|2919
1682069100000|2023-04-21 09:25:00|4391.65|4390.15|4391.65|4390.15|4391.65|4390.15|4390.65|4389.15|3512
1682069400000|2023-04-21 09:30:00|4390.65|4389.15|4391.65|4390.15|4393.65|4392.15|4390.65|4389.15|4254
1682069700000|2023-04-21 09:35:00|4392.65|4391.15|4394.65|4393.15|4395.65|4394.15|4392.65|4391.15|6701
1682070000000|2023-04-21 09:40:00|4395.65|4394.15|4395.65|4394.15|4395.65|4394.15|4394.65|4393.15|5812
1682070300000|2023-04-21 09:45:00|4394.65|4393.15|4395.65|4394.15|4395.65|4394.15|4393.65|4392.15|9518
1682070600000|2023-04-21 09:50:00|4394.65|4393.15|4389.65|4388.15|4396.65|4395.15|4388.65|4387.15|35168
1682070900000|2023-04-21 09:55:00|4388.65|4387.15|4385.65|4384.15|4388.65|4387.15|4383.65|4382.15|39081
1682071200000|2023-04-21 10:00:00|4385.15|4383.65|4379.65|4378.15|4385.65|4384.15|4375.65|4374.15|17793
1682071500000|2023-04-21 10:05:00|4380.65|4379.15|4380.65|4379.15|4382.65|4381.15|4380.65|4379.15|4281
1682071800000|2023-04-21 10:10:00|4379.65|4378.15|4381.65|4380.15|4381.65|4380.15|4379.65|4378.15|2452
1682072100000|2023-04-21 10:15:00|4382.65|4381.15|4381.65|4380.15|4382.65|4381.15|4381.65|4380.15|5669
1682072400000|2023-04-21 10:20:00|4382.65|4381.15|4380.65|4379.15|4383.65|4382.15|4380.65|4379.15|3194
1682072700000|2023-04-21 10:25:00|4379.65|4378.15|4376.65|4375.15|4380.65|4379.15|4375.65|4374.15|4143
1682073000000|2023-04-21 10:30:00|4377.15|4375.65|4376.65|4375.15|4378.65|4377.15|4375.65|4374.15|3891
1682073300000|2023-04-21 10:35:00|4375.65|4374.15|4377.65|4376.15|4378.65|4377.15|4375.65|4374.15|3451
1682073600000|2023-04-21 10:40:00|4376.65|4375.15|4377.65|4376.15|4377.65|4376.15|4374.65|4373.15|3605
1682073900000|2023-04-21 10:45:00|4376.65|4375.15|4376.65|4375.15|4377.65|4376.15|4374.65|4373.15|4136
1682074200000|2023-04-21 10:50:00|4375.65|4374.15|4376.65|4375.15|4376.65|4375.15|4374.65|4373.15|4552
1682074500000|2023-04-21 10:55:00|4375.65|4374.15|4376.65|4375.15|4376.65|4375.15|4374.65|4373.15|2451
1682074800000|2023-04-21 11:00:00|4375.65|4374.15|4374.65|4373.15|4376.65|4375.15|4372.65|4371.15|7389
1682075100000|2023-04-21 11:05:00|4375.65|4374.15|4374.65|4373.15|4377.65|4376.15|4374.65|4373.15|6293
1682075400000|2023-04-21 11:10:00|4375.15|4373.65|4377.65|4376.15|4377.65|4376.15|4375.15|4373.65|3708
1682075700000|2023-04-21 11:15:00|4376.65|4375.15|4377.65|4376.15|4378.65|4377.15|4376.65|4375.15|8326
1682076000000|2023-04-21 11:20:00|4378.65|4377.15|4377.65|4376.15|4378.65|4377.15|4375.65|4374.15|3130
1682076300000|2023-04-21 11:25:00|4378.65|4377.15|4376.65|4375.15|4378.65|4377.15|4375.65|4374.15|1990
1682076600000|2023-04-21 11:30:00|4377.65|4376.15|4376.65|4375.15|4378.65|4377.15|4376.65|4375.15|1582
1682076900000|2023-04-21 11:35:00|4377.65|4376.15|4378.65|4377.15|4379.65|4378.15|4377.15|4375.65|2903
1682077200000|2023-04-21 11:40:00|4378.71|4377.21|4378.71|4377.21|4379.71|4378.21|4377.71|4376.21|3849
1682077500000|2023-04-21 11:45:00|4377.71|4376.21|4377.71|4376.21|4378.71|4377.21|4376.71|4375.21|732
1682077800000|2023-04-21 11:50:00|4378.71|4377.21|4377.71|4376.21|4378.71|4377.21|4377.71|4376.21|1356
1682078100000|2023-04-21 11:55:00|4378.71|4377.21|4378.71|4377.21|4378.71|4377.21|4377.71|4376.21|3185
1682078400000|2023-04-21 12:00:00|4377.71|4376.21|4377.71|4376.21|4378.71|4377.21|4377.71|4376.21|1002
1682078700000|2023-04-21 12:05:00|4376.71|4375.21|4380.71|4379.21|4380.71|4379.21|4376.71|4375.21|2616
1682079000000|2023-04-21 12:10:00|4381.71|4380.21|4381.71|4380.21|4382.71|4381.21|4380.71|4379.21|2900
1682079300000|2023-04-21 12:15:00|4380.71|4379.21|4381.71|4380.21|4381.71|4380.21|4380.71|4379.21|1512
1682079600000|2023-04-21 12:20:00|4382.21|4380.71|4381.71|4380.21|4383.71|4382.21|4380.71|4379.21|5302
1682079900000|2023-04-21 12:25:00|4382.21|4380.71|4381.71|4380.21|4382.71|4381.21|4381.71|4380.21|2300
1682080200000|2023-04-21 12:30:00|4380.71|4379.21|4381.71|4380.21|4381.71|4380.21|4380.71|4379.21|1959
1682080500000|2023-04-21 12:35:00|4382.21|4380.71|4382.71|4381.21|4383.71|4382.21|4381.71|4380.21|2423
1682080800000|2023-04-21 12:40:00|4383.21|4381.71|4383.71|4382.21|4383.71|4382.21|4382.71|4381.21|1341
1682081100000|2023-04-21 12:45:00|4384.71|4383.21|4383.71|4382.21|4384.71|4383.21|4382.71|4381.21|5212
1682081400000|2023-04-21 12:50:00|4384.71|4383.21|4384.71|4383.21|4385.71|4384.21|4384.71|4383.21|2273
1682081700000|2023-04-21 12:55:00|4385.71|4384.21|4385.71|4384.21|4386.71|4385.21|4384.71|4383.21|2936
1682082000000|2023-04-21 13:00:00|4386.71|4385.21|4386.71|4385.21|4387.71|4386.21|4385.71|4384.21|4800
1682082300000|2023-04-21 13:05:00|4385.71|4384.21|4387.71|4386.21|4388.71|4387.21|4385.71|4384.21|2363
1682082600000|2023-04-21 13:10:00|4388.71|4387.21|4387.71|4386.21|4388.71|4387.21|4386.71|4385.21|2941
1682082900000|2023-04-21 13:15:00|4386.71|4385.21|4389.71|4388.21|4389.71|4388.21|4386.71|4385.21|8377
1682083200000|2023-04-21 13:20:00|4390.71|4389.21|4389.71|4388.21|4390.71|4389.21|4388.71|4387.21|3658
1682083500000|2023-04-21 13:25:00|4390.71|4389.21|4388.71|4387.21|4390.71|4389.21|4387.71|4386.21|5238
1682083800000|2023-04-21 13:30:00|4387.71|4386.21|4387.71|4386.21|4388.71|4387.21|4385.71|4384.21|7256
1682084100000|2023-04-21 13:35:00|4386.71|4385.21|4389.71|4388.21|4390.71|4389.21|4386.71|4385.21|9173
1682084400000|2023-04-21 13:40:00|4390.71|4389.21|4392.71|4391.21|4392.71|4391.21|4390.71|4389.21|6405
1682084700000|2023-04-21 13:45:00|4392.21|4390.71|4396.71|4395.21|4396.71|4395.21|4390.71|4389.21|7051
1682085000000|2023-04-21 13:50:00|4395.71|4394.21|4392.71|4391.21|4395.71|4394.21|4391.71|4390.21|14899
1682085300000|2023-04-21 13:55:00|4391.71|4390.21|4389.71|4388.21|4392.71|4391.21|4388.71|4387.21|8827
1682085600000|2023-04-21 14:00:00|4390.21|4388.71|4390.71|4389.21|4391.71|4390.21|4388.71|4387.21|6120
1682085900000|2023-04-21 14:05:00|4391.21|4389.71|4396.71|4395.21|4396.71|4395.21|4390.71|4389.21|8321
1682086200000|2023-04-21 14:10:00|4396.62|4395.12|4397.62|4396.12|4398.62|4397.12|4395.62|4394.12|7488
1682086500000|2023-04-21 14:15:00|4398.62|4397.12|4401.62|4400.12|4401.62|4400.12|4396.62|4395.12|8389
1682086800000|2023-04-21 14:20:00|4402.12|4400.62|4405.62|4404.12|4405.62|4404.12|4402.12|4400.62|9915
1682087100000|2023-04-21 14:25:00|4404.62|4403.12|4403.62|4402.12|4405.62|4404.12|4403.62|4402.12|7927
1682087400000|2023-04-21 14:30:00|4404.62|4403.12|4406.62|4405.12|4407.62|4406.12|4403.62|4402.12|11970
1682087700000|2023-04-21 14:35:00|4407.62|4406.12|4403.62|4402.12|4408.62|4407.12|4403.62|4402.12|8758
1682088000000|2023-04-21 14:40:00|4403.12|4401.62|4396.62|4395.12|4403.62|4402.12|4396.62|4395.12|11981
1682088300000|2023-04-21 14:45:00|4397.62|4396.12|4400.62|4399.12|4400.62|4399.12|4395.62|4394.12|9981
1682088600000|2023-04-21 14:50:00|4399.62|4398.12|4399.62|4398.12|4400.62|4399.12|4398.62|4397.12|8045
1682088900000|2023-04-21 14:55:00|4398.62|4397.12|4399.62|4398.12|4399.62|4398.12|4397.62|4396.12|5164
1682089200000|2023-04-21 15:00:00|4400.62|4399.12|4405.62|4404.12|4405.62|4404.12|4398.62|4397.12|6419
1682089500000|2023-04-21 15:05:00|4404.62|4403.12|4403.62|4402.12|4404.62|4403.12|4402.62|4401.12|7679
1682089800000|2023-04-21 15:10:00|4402.62|4401.12|4404.62|4403.12|4405.62|4404.12|4402.62|4401.12|7042
1682090100000|2023-04-21 15:15:00|4403.62|4402.12|4405.62|4404.12|4406.62|4405.12|4403.62|4402.12|7202
1682090400000|2023-04-21 15:20:00|4405.12|4403.62|4403.62|4402.12|4405.62|4404.12|4403.62|4402.12|10666
1682090700000|2023-04-21 15:25:00|4404.62|4403.12|4404.62|4403.12|4405.62|4404.12|4403.62|4402.12|25328
1682091000000|2023-04-21 15:30:00|4397.34|4395.84|4401.34|4399.84|4401.34|4399.84|4397.34|4395.84|36420
1682091300000|2023-04-21 15:35:00|4402.34|4400.84|4401.34|4399.84|4402.34|4400.84|4400.34|4398.84|26718
1682091600000|2023-04-21 15:40:00|4402.34|4400.84|4404.34|4402.84|4406.34|4404.84|4401.34|4399.84|15000
1682091900000|2023-04-21 15:45:00|4405.34|4403.84|4400.34|4398.84|4405.34|4403.84|4400.34|4398.84|4384
1682092200000|2023-04-21 15:50:00|4401.34|4399.84|4403.34|4401.84|4403.34|4401.84|4400.34|4398.84|7809
1682092500000|2023-04-21 15:55:00|4404.34|4402.84|4406.34|4404.84|4407.34|4405.84|4404.34|4402.84|4192
1682092800000|2023-04-21 16:00:00|4406.84|4405.34|4406.34|4404.84|4406.84|4405.34|4405.34|4403.84|2985
1682093100000|2023-04-21 16:05:00|4407.34|4405.84|4406.34|4404.84|4408.34|4406.84|4406.34|4404.84|2552
1682093400000|2023-04-21 16:10:00|4405.34|4403.84|4407.34|4405.84|4408.34|4406.84|4405.34|4403.84|1545
1682093700000|2023-04-21 16:15:00|4408.34|4406.84|4408.34|4406.84|4408.34|4406.84|4406.34|4404.84|1201
1682094000000|2023-04-21 16:20:00|4407.34|4405.84|4407.34|4405.84|4407.34|4405.84|4406.34|4404.84|2018
1682094300000|2023-04-21 16:25:00|4406.34|4404.84|4404.34|4402.84|4406.34|4404.84|4404.34|4402.84|1291
1682094600000|2023-04-21 16:30:00|4403.34|4401.84|4405.34|4403.84|4405.34|4403.84|4403.34|4401.84|3648
1682094900000|2023-04-21 16:35:00|4406.34|4404.84|4405.34|4403.84|4406.34|4404.84|4404.34|4402.84|1907
1682095200000|2023-04-21 16:40:00|4404.34|4402.84|4405.34|4403.84|4405.34|4403.84|4403.34|4401.84|2529
1682095500000|2023-04-21 16:45:00|4406.34|4404.84|4406.34|4404.84|4406.34|4404.84|4405.34|4403.84|629
1682095800000|2023-04-21 16:50:00|4405.34|4403.84|4405.34|4403.84|4406.34|4404.84|4404.34|4402.84|1732
1682096100000|2023-04-21 16:55:00|4405.84|4404.34|4405.34|4403.84|4406.34|4404.84|4405.34|4403.84|1033
1682096400000|2023-04-21 17:00:00|4406.34|4404.84|4405.34|4403.84|4406.34|4404.84|4404.34|4402.84|626
1682096700000|2023-04-21 17:05:00|4406.34|4404.84|4406.34|4404.84|4407.34|4405.84|4406.34|4404.84|1037
1682097000000|2023-04-21 17:10:00|4407.34|4405.84|4405.34|4403.84|4407.34|4405.84|4404.34|4402.84|853
1682097300000|2023-04-21 17:15:00|4406.34|4404.84|4404.34|4402.84|4406.34|4404.84|4403.34|4401.84|555
1682097600000|2023-04-21 17:20:00|4405.34|4403.84|4405.34|4403.84|4405.34|4403.84|4404.34|4402.84|1266
1682097900000|2023-04-21 17:25:00|4406.34|4404.84|4406.34|4404.84|4406.34|4404.84|4405.34|4403.84|741
1682098200000|2023-04-21 17:30:00|4407.34|4405.84|4406.34|4404.84|4408.34|4406.84|4406.34|4404.84|780
1682098500000|2023-04-21 17:35:00|4407.34|4405.84|4408.34|4406.84|4408.34|4406.84|4407.34|4405.84|629
1682098800000|2023-04-21 17:40:00|4409.34|4407.84|4409.34|4407.84|4409.34|4407.84|4408.34|4406.84|1314
1682099100000|2023-04-21 17:45:00|4410.34|4408.84|4410.34|4408.84|4410.34|4408.84|4409.34|4407.84|728
1682099400000|2023-04-21 17:50:00|4409.34|4407.84|4409.34|4407.84|4410.34|4408.84|4408.34|4406.84|672
1682099700000|2023-04-21 17:55:00|4410.34|4408.84|4410.34|4408.84|4410.34|4408.84|4408.34|4406.84|2157
1682100000000|2023-04-21 18:00:00|4411.34|4409.84|4411.34|4409.84|4412.34|4410.84|4411.34|4409.84|1136
1682100300000|2023-04-21 18:05:00|4410.34|4408.84|4411.34|4409.84|4411.34|4409.84|4410.34|4408.84|865
1682100600000|2023-04-21 18:10:00|4412.34|4410.84|4411.34|4409.84|4412.34|4410.84|4411.34|4409.84|900
1682100900000|2023-04-21 18:15:00|4412.34|4410.84|4410.34|4408.84|4412.34|4410.84|4410.34|4408.84|598
1682101200000|2023-04-21 18:20:00|||||||||454
1682101500000|2023-04-21 18:25:00|4409.34|4407.84|4410.34|4408.84|4410.34|4408.84|4409.34|4407.84|1524
1682101800000|2023-04-21 18:30:00|4410.84|4409.34|4408.34|4406.84|4411.34|4409.84|4408.34|4406.84|1575
1682102100000|2023-04-21 18:35:00|4407.34|4405.84|4408.34|4406.84|4408.34|4406.84|4407.34|4405.84|253
1682102400000|2023-04-21 18:40:00|||||||||235
1682102700000|2023-04-21 18:45:00|4407.34|4405.84|4409.34|4407.84|4409.34|4407.84|4407.34|4405.84|853
1682103000000|2023-04-21 18:50:00|4408.34|4406.84|4408.34|4406.84|4408.34|4406.84|4408.34|4406.84|321
1682103300000|2023-04-21 18:55:00|4409.34|4407.84|4409.34|4407.84|4409.34|4407.84|4408.34|4406.84|380
1682103600000|2023-04-21 19:00:00|4408.34|4406.84|4407.34|4405.84|4408.34|4406.84|4406.34|4404.84|910
1682103900000|2023-04-21 19:05:00|4406.34|4404.84|4406.34|4404.84|4407.34|4405.84|4405.34|4403.84|1246
1682104200000|2023-04-21 19:10:00|4405.34|4403.84|4405.84|4404.34|4406.34|4404.84|4405.34|4403.84|939
1682104500000|2023-04-21 19:15:00|4405.34|4403.84|4407.34|4405.84|4408.34|4406.84|4405.34|4403.84|1559
1682104800000|2023-04-21 19:20:00|4407.84|4406.34|4408.34|4406.84|4409.34|4407.84|4407.34|4405.84|611
1682105100000|2023-04-21 19:25:00|4407.84|4406.34|4408.34|4406.84|4408.34|4406.84|4407.34|4405.84|493
1682105400000|2023-04-21 19:30:00|4409.34|4407.84|4409.34|4407.84|4410.34|4408.84|4408.34|4406.84|947
1682105700000|2023-04-21 19:35:00|4409.84|4408.34|4409.34|4407.84|4410.34|4408.84|4409.34|4407.84|793
1682106000000|2023-04-21 19:40:00|4410.34|4408.84|4408.34|4406.84|4410.34|4408.84|4408.34|4406.84|790
1682106300000|2023-04-21 19:45:00|4407.84|4406.34|4409.34|4407.84|4410.34|4408.84|4407.34|4405.84|864
1682106600000|2023-04-21 19:50:00|4408.34|4406.84|4410.34|4408.84|4410.34|4408.84|4408.34|4406.84|1967
1682106900000|2023-04-21 19:55:00|4410.84|4409.34|4409.84|4408.34|4411.34|4409.84|4409.34|4407.84|3833
1682107200000|2023-04-21 20:00:00|4409.59|4406.59|4409.09|4406.09|4410.59|4407.59|4408.49|4405.49|68
1682107500000|2023-04-21 20:05:00|4409.29|4406.29|4409.09|4406.09|4409.29|4406.29|4408.29|4405.29|0
1682107800000|2023-04-21 20:10:00|4408.49|4405.49|4408.29|4405.29|4408.49|4405.49|4407.69|4404.69|0
1682108100000|2023-04-21 20:15:00|4407.99|4404.99|4407.69|4404.69|4408.29|4405.29|4407.69|4404.69|0
1682108400000|2023-04-21 20:20:00|4407.49|4404.49|4407.49|4404.49|4407.99|4404.99|4407.19|4404.19|0
1682108700000|2023-04-21 20:25:00|4407.19|4404.19|4406.69|4403.69|4407.49|4404.49|4406.39|4403.39|0
1682109000000|2023-04-21 20:30:00|4406.79|4403.79|4407.99|4404.99|4407.99|4404.99|4406.69|4403.69|0
1682109300000|2023-04-21 20:35:00|4407.69|4404.69|4407.19|4404.19|4407.99|4404.99|4406.99|4403.99|0
1682109600000|2023-04-21 20:40:00|4407.49|4404.49|4407.19|4404.19|4407.49|4404.49|4407.19|4404.19|0
1682109900000|2023-04-21 20:45:00|4406.99|4403.99|4406.99|4403.99|4407.19|4404.19|4406.99|4403.99|0
1682110200000|2023-04-21 20:50:00|4407.19|4404.19|4407.19|4404.19|4407.49|4404.49|4406.99|4403.99|0
1682110500000|2023-04-21 20:55:00|4406.99|4403.99|4406.89|4403.89|4407.29|4404.29|4406.29|4403.29|0
1682287800000|2023-04-23 22:10:00|4410.06|4407.06|4410.56|4407.56|4410.86|4407.86|4409.56|4406.56|0
1682288100000|2023-04-23 22:15:00|4410.26|4407.26|4408.96|4405.96|4411.06|4408.06|4408.76|4405.76|0
1682288400000|2023-04-23 22:20:00|4409.16|4406.16|4409.76|4406.76|4409.76|4406.76|4408.76|4405.76|0
1682288700000|2023-04-23 22:25:00|4409.56|4406.56|4409.56|4406.56|4410.06|4407.06|4409.26|4406.26|0
1682289000000|2023-04-23 22:30:00|4409.26|4406.26|4410.26|4407.26|4410.56|4407.56|4409.26|4406.26|0
1682289300000|2023-04-23 22:35:00|4410.46|4407.46|4409.76|4406.76|4410.56|4407.56|4409.56|4406.56|0
1682289600000|2023-04-23 22:40:00|4409.56|4406.56|4409.56|4406.56|4409.76|4406.76|4409.56|4406.56|0
1682289900000|2023-04-23 22:45:00|4409.36|4406.36|4410.06|4407.06|4410.06|4407.06|4409.26|4406.26|0
1682290200000|2023-04-23 22:50:00|4409.76|4406.76|4410.26|4407.26|4411.06|4408.06|4409.76|4406.76|0
1682290500000|2023-04-23 22:55:00|4410.56|4407.56|4410.56|4407.56|4410.56|4407.56|4410.26|4407.26|0
1682290800000|2023-04-23 23:00:00|4410.86|4407.86|4411.06|4408.06|4411.66|4408.66|4410.56|4407.56|0
1682291100000|2023-04-23 23:05:00|4410.86|4407.86|4411.26|4408.26|4411.66|4408.66|4410.86|4407.86|0
1682291400000|2023-04-23 23:10:00|4411.36|4408.36|4411.36|4408.36|4412.16|4409.16|4411.06|4408.06|0
1682291700000|2023-04-23 23:15:00|4411.06|4408.06|4411.06|4408.06|4411.36|4408.36|4411.06|4408.06|0
1682292000000|2023-04-23 23:20:00|4411.36|4408.36|4411.36|4408.36|4411.66|4408.66|4411.36|4408.36|0
1682292300000|2023-04-23 23:25:00|4411.06|4408.06|4411.06|4408.06|4411.06|4408.06|4410.86|4407.86|0
1682292600000|2023-04-23 23:30:00|4411.36|4408.36|4411.06|4408.06|4411.36|4408.36|4411.06|4408.06|0
1682292900000|2023-04-23 23:35:00|4410.96|4407.96|4410.26|4407.26|4410.96|4407.96|4410.26|4407.26|0
1682293200000|2023-04-23 23:40:00|4410.06|4407.06|4410.56|4407.56|4410.56|4407.56|4410.06|4407.06|0
1682293500000|2023-04-23 23:45:00|4410.46|4407.46|4411.36|4408.36|4411.66|4408.66|4410.46|4407.46|0
1682293800000|2023-04-23 23:50:00|4411.66|4408.66|4410.56|4407.56|4411.66|4408.66|4410.46|4407.46|0
1682294100000|2023-04-23 23:55:00|4410.46|4407.46|4410.26|4407.26|4410.56|4407.56|4410.06|4407.06|0
1682294400000|2023-04-24 00:00:00|4410.06|4407.06|4407.46|4404.46|4410.06|4407.06|4405.86|4402.86|0
1682294700000|2023-04-24 00:05:00|4407.16|4404.16|4406.66|4403.66|4407.46|4404.46|4406.16|4403.16|0
1682295000000|2023-04-24 00:10:00|4407.66|4404.66|4408.66|4405.66|4408.66|4405.66|4406.36|4403.36|0
1682295300000|2023-04-24 00:15:00|4408.36|4405.36|4405.06|4403.06|4408.46|4405.46|4405.06|4403.06|320
1682295600000|2023-04-24 00:20:00|||||||||113
1682295900000|2023-04-24 00:25:00|||||||||20
1682296200000|2023-04-24 00:30:00|4404.56|4402.56|4405.06|4403.06|4405.06|4403.06|4404.06|4402.06|391
1682296500000|2023-04-24 00:35:00|4404.06|4402.06|4403.06|4401.06|4405.06|4403.06|4403.06|4401.06|103
1682296800000|2023-04-24 00:40:00|4404.06|4402.06|4404.06|4402.06|4404.06|4402.06|4403.06|4401.06|264
1682297100000|2023-04-24 00:45:00|4403.56|4401.56|4404.06|4402.06|4404.06|4402.06|4403.06|4401.06|182
1682297400000|2023-04-24 00:50:00|4405.06|4403.06|4405.06|4403.06|4405.06|4403.06|4405.06|4403.06|86
1682297700000|2023-04-24 00:55:00|||||||||111
1682298000000|2023-04-24 01:00:00|4404.06|4402.06|4405.06|4403.06|4405.06|4403.06|4404.06|4402.06|80
1682298300000|2023-04-24 01:05:00|4406.06|4404.06|4406.06|4404.06|4406.06|4404.06|4406.06|4404.06|47
1682298600000|2023-04-24 01:10:00|||||||||1
1682298900000|2023-04-24 01:15:00|||||||||6
1682299200000|2023-04-24 01:20:00|4407.06|4405.06|4407.06|4405.06|4407.06|4405.06|4407.06|4405.06|139
1682299500000|2023-04-24 01:25:00|4406.56|4404.56|4407.06|4405.06|4407.06|4405.06|4406.06|4404.06|156
1682299800000|2023-04-24 01:30:00|4406.06|4404.06|4407.06|4405.06|4408.06|4406.06|4406.06|4404.06|82
1682300100000|2023-04-24 01:35:00|4408.06|4406.06|4408.06|4406.06|4409.06|4407.06|4407.06|4405.06|170
1682300400000|2023-04-24 01:40:00|4407.56|4405.56|4407.06|4405.06|4408.06|4406.06|4407.06|4405.06|100
1682300700000|2023-04-24 01:45:00|4408.06|4406.06|4408.06|4406.06|4409.06|4407.06|4408.06|4406.06|71
1682301000000|2023-04-24 01:50:00|4407.56|4405.56|4407.06|4405.06|4408.06|4406.06|4407.06|4405.06|18
1682301300000|2023-04-24 01:55:00|4408.06|4406.06|4406.06|4404.06|4408.06|4406.06|4406.06|4404.06|30
1682301600000|2023-04-24 02:00:00|4405.06|4403.06|4406.06|4404.06|4406.06|4404.06|4405.06|4403.06|171
1682301900000|2023-04-24 02:05:00|4405.06|4403.06|4406.06|4404.06|4406.06|4404.06|4405.06|4403.06|15
1682302200000|2023-04-24 02:10:00|4405.06|4403.06|4405.06|4403.06|4406.06|4404.06|4405.06|4403.06|13
1682302500000|2023-04-24 02:15:00|4406.06|4404.06|4407.06|4405.06|4407.06|4405.06|4406.06|4404.06|43
1682302800000|2023-04-24 02:20:00|4406.56|4404.56|4406.06|4404.06|4406.56|4404.56|4406.06|4404.06|6
1682303100000|2023-04-24 02:25:00|||||||||21
1682303400000|2023-04-24 02:30:00|||||||||3
1682303700000|2023-04-24 02:35:00|4405.06|4403.06|4405.06|4403.06|4405.06|4403.06|4404.06|4402.06|74
1682304000000|2023-04-24 02:40:00|4404.06|4402.06|4404.06|4402.06|4405.06|4403.06|4404.06|4402.06|8
1682304300000|2023-04-24 02:45:00|4403.06|4401.06|4404.06|4402.06|4404.06|4402.06|4403.06|4401.06|32
1682304600000|2023-04-24 02:50:00|4403.06|4401.06|4403.06|4401.06|4404.06|4402.06|4403.06|4401.06|148
1682304900000|2023-04-24 02:55:00|4404.06|4402.06|4404.06|4402.06|4405.06|4403.06|4404.06|4402.06|85
1682305200000|2023-04-24 03:00:00|||||||||2
1682305500000|2023-04-24 03:05:00|4405.06|4403.06|4405.06|4403.06|4405.06|4403.06|4405.06|4403.06|46
1682305800000|2023-04-24 03:10:00|||||||||1
1682306100000|2023-04-24 03:15:00|4404.06|4402.06|4404.56|4402.56|4405.06|4403.06|4404.06|4402.06|17
1682306400000|2023-04-24 03:20:00|4404.06|4402.06|4405.06|4403.06|4405.06|4403.06|4404.06|4402.06|22
1682307000000|2023-04-24 03:30:00|4404.06|4402.06|4404.06|4402.06|4404.06|4402.06|4404.06|4402.06|7
1682307300000|2023-04-24 03:35:00|||||||||1
1682307600000|2023-04-24 03:40:00|||||||||4
1682308200000|2023-04-24 03:50:00|||||||||2
1682308500000|2023-04-24 03:55:00|||||||||2
1682308800000|2023-04-24 04:00:00|4405.06|4403.06|4404.06|4402.06|4405.06|4403.06|4404.06|4402.06|109
1682309400000|2023-04-24 04:10:00|||||||||10
1682309700000|2023-04-24 04:15:00|4403.06|4401.06|4403.06|4401.06|4403.06|4401.06|4403.06|4401.06|87
1682310000000|2023-04-24 04:20:00|4404.06|4402.06|4404.06|4402.06|4404.06|4402.06|4404.06|4402.06|23
1682310900000|2023-04-24 04:35:00|4403.06|4401.06|4404.06|4402.06|4404.06|4402.06|4403.06|4401.06|81
1682311200000|2023-04-24 04:40:00|4403.06|4401.06|4404.06|4402.06|4404.06|4402.06|4403.06|4401.06|47
1682311500000|2023-04-24 04:45:00|4403.56|4401.56|4404.06|4402.06|4404.06|4402.06|4403.06|4401.06|83
1682311800000|2023-04-24 04:50:00|4403.06|4401.06|4404.06|4402.06|4404.06|4402.06|4403.06|4401.06|63
1682312100000|2023-04-24 04:55:00|4403.06|4401.06|4403.06|4401.06|4403.06|4401.06|4403.06|4401.06|8
1682312400000|2023-04-24 05:00:00|4404.06|4402.06|4402.06|4400.06|4404.06|4402.06|4402.06|4400.06|211
1682312700000|2023-04-24 05:05:00|4401.06|4399.06|4401.06|4399.06|4402.06|4400.06|4401.06|4399.06|207
1682313000000|2023-04-24 05:10:00|4401.56|4399.56|4402.06|4400.06|4402.06|4400.06|4401.56|4399.56|12
1682313300000|2023-04-24 05:15:00|||||||||3
1682313600000|2023-04-24 05:20:00|4403.06|4401.06|4402.06|4400.06|4403.06|4401.06|4402.06|4400.06|117
1682313900000|2023-04-24 05:25:00|4402.56|4400.56|4402.06|4400.06|4403.06|4401.06|4402.06|4400.06|238
1682314200000|2023-04-24 05:30:00|4401.06|4399.06|4401.06|4399.06|4401.06|4399.06|4400.06|4398.06|255
1682314500000|2023-04-24 05:35:00|4400.06|4398.06|4400.06|4398.06|4400.06|4398.06|4400.06|4398.06|53
1682314800000|2023-04-24 05:40:00|4399.06|4397.06|4399.06|4397.06|4399.06|4397.06|4399.06|4397.06|293
1682315100000|2023-04-24 05:45:00|4398.06|4396.06|4399.06|4397.06|4399.06|4397.06|4398.06|4396.06|639
1682315400000|2023-04-24 05:50:00|4399.56|4397.56|4400.06|4398.06|4400.06|4398.06|4399.56|4397.56|176
1682315700000|2023-04-24 05:55:00|4399.06|4397.06|4398.06|4396.06|4399.06|4397.06|4398.06|4396.06|540
1682316000000|2023-04-24 06:00:00|4397.81|4396.31|4397.81|4396.31|4399.81|4398.31|4395.81|4394.31|2912
1682316300000|2023-04-24 06:05:00|4396.81|4395.31|4395.81|4394.31|4397.81|4396.31|4394.81|4393.31|2259
1682316600000|2023-04-24 06:10:00|4395.31|4393.81|4394.81|4393.31|4395.81|4394.31|4394.81|4393.31|1369
1682316900000|2023-04-24 06:15:00|4395.81|4394.31|4395.81|4394.31|4396.81|4395.31|4395.81|4394.31|877
1682317200000|2023-04-24 06:20:00|4396.81|4395.31|4395.81|4394.31|4396.81|4395.31|4395.81|4394.31|1337
1682317500000|2023-04-24 06:25:00|4396.31|4394.81|4396.81|4395.31|4397.31|4395.81|4395.81|4394.31|1059
1682317800000|2023-04-24 06:30:00|4396.31|4394.81|4396.81|4395.31|4396.81|4395.31|4394.81|4393.31|833
1682318100000|2023-04-24 06:35:00|||||||||516
1682318400000|2023-04-24 06:40:00|4395.81|4394.31|4395.81|4394.31|4395.81|4394.31|4394.81|4393.31|578
1682318700000|2023-04-24 06:45:00|4394.81|4393.31|4396.81|4395.31|4398.81|4397.31|4394.81|4393.31|2096
1682319000000|2023-04-24 06:50:00|4397.81|4396.31|4396.81|4395.31|4398.81|4397.31|4396.81|4395.31|631
1682319300000|2023-04-24 06:55:00|4397.31|4395.81|4395.81|4394.31|4397.81|4396.31|4394.81|4393.31|2286
1682319600000|2023-04-24 07:00:00|4396.81|4395.31|4397.81|4396.31|4398.81|4397.31|4394.81|4393.31|11156
1682319900000|2023-04-24 07:05:00|4398.81|4397.31|4395.81|4394.31|4398.81|4397.31|4394.81|4393.31|6786
1682320200000|2023-04-24 07:10:00|4394.81|4393.31|4393.81|4392.31|4395.81|4394.31|4392.81|4391.31|6657
1682320500000|2023-04-24 07:15:00|4394.81|4393.31|4396.81|4395.31|4400.31|4398.81|4394.81|4393.31|5302
1682320800000|2023-04-24 07:20:00|4397.31|4395.81|4402.81|4401.31|4402.81|4401.31|4396.81|4395.31|5231
1682321100000|2023-04-24 07:25:00|4401.81|4400.31|4400.81|4399.31|4402.81|4401.31|4399.81|4398.31|3408
1682321400000|2023-04-24 07:30:00|4401.81|4400.31|4401.81|4400.31|4402.81|4401.31|4399.81|4398.31|3792
1682321700000|2023-04-24 07:35:00|4400.81|4399.31|4403.81|4402.31|4403.81|4402.31|4400.81|4399.31|2012
1682322000000|2023-04-24 07:40:00|4403.31|4401.81|4399.35|4397.85|4403.81|4402.31|4398.35|4396.85|3117
1682322300000|2023-04-24 07:45:00|4398.35|4396.85|4399.35|4397.85|4400.35|4398.85|4397.35|4395.85|7109
1682322600000|2023-04-24 07:50:00|4398.35|4396.85|4400.35|4398.85|4401.35|4399.85|4398.35|4396.85|5276
1682322900000|2023-04-24 07:55:00|4399.35|4397.85|4399.35|4397.85|4400.35|4398.85|4398.35|4396.85|2365
1682323200000|2023-04-24 08:00:00|4400.35|4398.85|4400.35|4398.85|4401.35|4399.85|4399.35|4397.85|1975
1682323500000|2023-04-24 08:05:00|4399.35|4397.85|4399.35|4397.85|4401.35|4399.85|4399.35|4397.85|1489
1682323800000|2023-04-24 08:10:00|4398.35|4396.85|4396.35|4394.85|4399.35|4397.85|4395.35|4393.85|5475
1682324100000|2023-04-24 08:15:00|4397.35|4395.85|4397.35|4395.85|4397.35|4395.85|4395.35|4393.85|1385
1682324400000|2023-04-24 08:20:00|4396.35|4394.85|4393.35|4391.85|4396.35|4394.85|4393.35|4391.85|2843
1682324700000|2023-04-24 08:25:00|4394.35|4392.85|4397.35|4395.85|4398.35|4396.85|4394.35|4392.85|1993
1682325000000|2023-04-24 08:30:00|4396.35|4394.85|4396.35|4394.85|4397.35|4395.85|4395.35|4393.85|1344
1682325300000|2023-04-24 08:35:00|4397.35|4395.85|4396.35|4394.85|4397.35|4395.85|4395.35|4393.85|1428
1682325600000|2023-04-24 08:40:00|4395.35|4393.85|4394.35|4392.85|4396.35|4394.85|4394.35|4392.85|2213
1682325900000|2023-04-24 08:45:00|4395.35|4393.85|4396.35|4394.85|4396.35|4394.85|4393.35|4391.85|2219
1682326200000|2023-04-24 08:50:00|4395.35|4393.85|4397.35|4395.85|4397.35|4395.85|4395.35|4393.85|1796
1682326500000|2023-04-24 08:55:00|4396.35|4394.85|4395.35|4393.85|4396.35|4394.85|4394.35|4392.85|1530
1682326800000|2023-04-24 09:00:00|4396.35|4394.85|4398.35|4396.85|4398.35|4396.85|4395.35|4393.85|2684
1682327100000|2023-04-24 09:05:00|4399.35|4397.85|4400.35|4398.85|4400.35|4398.85|4398.35|4396.85|3454
1682327400000|2023-04-24 09:10:00|4399.35|4397.85|4399.35|4397.85|4400.35|4398.85|4399.35|4397.85|2600
1682327700000|2023-04-24 09:15:00|4400.35|4398.85|4401.35|4399.85|4401.35|4399.85|4399.35|4397.85|2319
1682328000000|2023-04-24 09:20:00|4402.35|4400.85|4402.35|4400.85|4403.35|4401.85|4401.35|4399.85|2726
1682328300000|2023-04-24 09:25:00|4401.35|4399.85|4401.35|4399.85|4402.35|4400.85|4401.35|4399.85|1932
1682328600000|2023-04-24 09:30:00|4402.35|4400.85|4402.35|4400.85|4402.35|4400.85|4401.35|4399.85|1129
1682328900000|2023-04-24 09:35:00|4401.35|4399.85|4404.35|4402.85|4404.35|4402.85|4401.35|4399.85|2280
1682329200000|2023-04-24 09:40:00|4403.35|4401.85|4404.35|4402.85|4404.35|4402.85|4403.35|4401.85|6315
1682329500000|2023-04-24 09:45:00|4403.85|4402.35|4402.35|4400.85|4404.35|4402.85|4401.35|4399.85|1749
1682329800000|2023-04-24 09:50:00|4401.35|4399.85|4401.35|4399.85|4402.35|4400.85|4401.35|4399.85|1102
1682330100000|2023-04-24 09:55:00|4402.35|4400.85|4401.35|4399.85|4402.35|4400.85|4400.35|4398.85|2449
1682330400000|2023-04-24 10:00:00|4400.85|4399.35|4403.35|4401.85|4403.35|4401.85|4400.35|4398.85|1608
1682330700000|2023-04-24 10:05:00|4402.85|4401.35|4401.35|4399.85|4403.35|4401.85|4401.35|4399.85|1432
1682331000000|2023-04-24 10:10:00|4402.35|4400.85|4402.35|4400.85|4402.35|4400.85|4401.35|4399.85|1929
1682331300000|2023-04-24 10:15:00|4401.35|4399.85|4404.35|4402.85|4404.35|4402.85|4401.35|4399.85|1950
1682331600000|2023-04-24 10:20:00|4403.35|4401.85|4403.35|4401.85|4404.35|4402.85|4402.35|4400.85|2582
1682331900000|2023-04-24 10:25:00|4402.35|4400.85|4403.35|4401.85|4403.35|4401.85|4402.35|4400.85|1284
1682332200000|2023-04-24 10:30:00|4404.35|4402.85|4403.35|4401.85|4404.35|4402.85|4402.35|4400.85|1224
1682332500000|2023-04-24 10:35:00|4404.35|4402.85|4404.35|4402.85|4404.35|4402.85|4403.35|4401.85|4827
1682332800000|2023-04-24 10:40:00|4403.35|4401.85|4405.35|4403.85|4405.35|4403.85|4403.35|4401.85|2400
1682333100000|2023-04-24 10:45:00|4404.35|4402.85|4404.35|4402.85|4405.35|4403.85|4403.35|4401.85|3149
1682333400000|2023-04-24 10:50:00|4403.35|4401.85|4404.35|4402.85|4404.35|4402.85|4402.35|4400.85|1839
1682333700000|2023-04-24 10:55:00|4405.35|4403.85|4406.35|4404.85|4406.35|4404.85|4404.85|4403.35|1864
1682334000000|2023-04-24 11:00:00|4407.35|4405.85|4406.35|4404.85|4407.35|4405.85|4405.35|4403.85|6377
1682334300000|2023-04-24 11:05:00|4405.35|4403.85|4406.35|4404.85|4407.35|4405.85|4405.35|4403.85|1095
1682334600000|2023-04-24 11:10:00|4405.35|4403.85|4406.35|4404.85|4406.35|4404.85|4404.85|4403.35|1743
1682334900000|2023-04-24 11:15:00|4405.35|4403.85|4406.35|4404.85|4407.35|4405.85|4405.35|4403.85|1302
1682335200000|2023-04-24 11:20:00|4407.35|4405.85|4407.35|4405.85|4407.35|4405.85|4406.35|4404.85|2938
1682335500000|2023-04-24 11:25:00|4406.35|4404.85|4408.35|4406.85|4408.35|4406.85|4406.35|4404.85|3432
1682335800000|2023-04-24 11:30:00|4409.35|4407.85|4408.35|4406.85|4409.35|4407.85|4408.35|4406.85|2161
1682336100000|2023-04-24 11:35:00|4407.35|4405.85|4409.35|4407.85|4409.35|4407.85|4407.35|4405.85|2680
1682336400000|2023-04-24 11:40:00|4409.3|4407.8|4408.3|4406.8|4409.3|4407.8|4408.3|4406.8|1553
1682336700000|2023-04-24 11:45:00|4409.3|4407.8|4408.3|4406.8|4409.3|4407.8|4408.3|4406.8|1292
1682337000000|2023-04-24 11:50:00|4409.3|4407.8|4408.3|4406.8|4409.3|4407.8|4408.3|4406.8|1044
1682337300000|2023-04-24 11:55:00|4409.3|4407.8|4409.3|4407.8|4409.3|4407.8|4409.3|4407.8|384
1682337600000|2023-04-24 12:00:00|4408.3|4406.8|4409.3|4407.8|4409.3|4407.8|4408.3|4406.8|1060
1682337900000|2023-04-24 12:05:00|4408.3|4406.8|4409.3|4407.8|4409.3|4407.8|4408.3|4406.8|3256
1682338200000|2023-04-24 12:10:00|4408.3|4406.8|4406.3|4404.8|4409.3|4407.8|4406.3|4404.8|4434
1682338500000|2023-04-24 12:15:00|4406.8|4405.3|4406.3|4404.8|4407.3|4405.8|4405.3|4403.8|2727
1682338800000|2023-04-24 12:20:00|4407.3|4405.8|4406.3|4404.8|4407.3|4405.8|4406.3|4404.8|1378
1682339100000|2023-04-24 12:25:00|4405.3|4403.8|4404.8|4403.3|4406.3|4404.8|4404.3|4402.8|2103
1682339400000|2023-04-24 12:30:00|4405.3|4403.8|4404.3|4402.8|4406.3|4404.8|4404.3|4402.8|2118
1682339700000|2023-04-24 12:35:00|4405.3|4403.8|4404.3|4402.8|4405.3|4403.8|4404.3|4402.8|1650
1682340000000|2023-04-24 12:40:00|4405.3|4403.8|4406.3|4404.8|4406.3|4404.8|4405.3|4403.8|2232
1682340300000|2023-04-24 12:45:00|4407.3|4405.8|4407.3|4405.8|4407.3|4405.8|4405.8|4404.3|2018
1682340600000|2023-04-24 12:50:00|4406.8|4405.3|4407.3|4405.8|4408.3|4406.8|4406.8|4405.3|2904
1682340900000|2023-04-24 12:55:00|4406.8|4405.3|4406.3|4404.8|4406.8|4405.3|4405.3|4403.8|3025
1682341200000|2023-04-24 13:00:00|4405.3|4403.8|4406.3|4404.8|4406.3|4404.8|4404.3|4402.8|3858
1682341500000|2023-04-24 13:05:00|4407.3|4405.8|4408.3|4406.8|4408.3|4406.8|4407.3|4405.8|1696
1682341800000|2023-04-24 13:10:00|4409.3|4407.8|4408.3|4406.8|4409.3|4407.8|4408.3|4406.8|3998
1682342100000|2023-04-24 13:15:00|4409.3|4407.8|4409.3|4407.8|4409.3|4407.8|4409.3|4407.8|1241
1682342400000|2023-04-24 13:20:00|||||||||882
1682342700000|2023-04-24 13:25:00|4408.3|4406.8|4409.3|4407.8|4409.3|4407.8|4407.3|4405.8|9062
1682343000000|2023-04-24 13:30:00|4410.3|4408.8|4410.3|4408.8|4411.3|4409.8|4408.3|4406.8|9142
1682343300000|2023-04-24 13:35:00|4409.3|4407.8|4410.3|4408.8|4411.3|4409.8|4408.3|4406.8|7548
1682343600000|2023-04-24 13:40:00|4411.3|4409.8|4412.3|4410.8|4413.3|4411.8|4410.3|4408.8|4160
1682343900000|2023-04-24 13:45:00|4411.3|4409.8|4412.3|4410.8|4412.3|4410.8|4411.3|4409.8|2409
1682344200000|2023-04-24 13:50:00|4411.3|4409.8|4412.3|4410.8|4412.3|4410.8|4410.3|4408.8|3414
1682344500000|2023-04-24 13:55:00|4411.3|4409.8|4409.3|4407.8|4412.3|4410.8|4409.3|4407.8|6443
1682344800000|2023-04-24 14:00:00|4410.3|4408.8|4409.3|4407.8|4410.3|4408.8|4407.3|4405.8|3307
1682345100000|2023-04-24 14:05:00|4408.3|4406.8|4407.3|4405.8|4408.3|4406.8|4406.3|4404.8|2895
1682345400000|2023-04-24 14:10:00|4406.98|4405.48|4406.98|4405.48|4407.98|4406.48|4405.98|4404.48|3631
1682345700000|2023-04-24 14:15:00|4407.48|4405.98|4405.98|4404.48|4407.98|4406.48|4404.98|4403.48|3631
1682346000000|2023-04-24 14:20:00|4406.98|4405.48|4407.98|4406.48|4407.98|4406.48|4405.98|4404.48|4096
1682346300000|2023-04-24 14:25:00|4407.48|4405.98|4407.98|4406.48|4407.98|4406.48|4406.98|4405.48|3872
1682346600000|2023-04-24 14:30:00|4408.48|4406.98|4406.98|4405.48|4408.98|4407.48|4406.98|4405.48|2847
1682346900000|2023-04-24 14:35:00|4405.98|4404.48|4401.98|4400.48|4405.98|4404.48|4401.98|4400.48|7723
1682347200000|2023-04-24 14:40:00|4402.48|4400.98|4401.48|4399.98|4402.98|4401.48|4400.98|4399.48|6462
1682347500000|2023-04-24 14:45:00|4401.98|4400.48|4401.98|4400.48|4402.98|4401.48|4400.98|4399.48|4959
1682347800000|2023-04-24 14:50:00|4402.98|4401.48|4401.98|4400.48|4402.98|4401.48|4400.98|4399.48|4909
1682348100000|2023-04-24 14:55:00|4402.98|4401.48|4401.98|4400.48|4402.98|4401.48|4401.98|4400.48|7448
1682348400000|2023-04-24 15:00:00|4400.98|4399.48|4400.98|4399.48|4402.98|4401.48|4399.98|4398.48|8008
1682348700000|2023-04-24 15:05:00|4401.48|4399.98|4400.98|4399.48|4402.98|4401.48|4400.98|4399.48|3711
1682349000000|2023-04-24 15:10:00|4401.98|4400.48|4402.98|4401.48|4403.98|4402.48|4401.98|4400.48|4391
1682349300000|2023-04-24 15:15:00|4401.98|4400.48|4402.98|4401.48|4402.98|4401.48|4400.98|4399.48|6384
1682349600000|2023-04-24 15:20:00|4401.98|4400.48|4400.98|4399.48|4402.98|4401.48|4400.98|4399.48|12518
1682349900000|2023-04-24 15:25:00|4399.98|4398.48|4400.98|4399.48|4400.98|4399.48|4399.98|4398.48|15855
1682350200000|2023-04-24 15:30:00|4394.02|4392.52|4396.02|4394.52|4397.02|4395.52|4394.02|4392.52|37741
1682350500000|2023-04-24 15:35:00|4395.02|4393.52|4393.02|4391.52|4396.02|4394.52|4392.02|4390.52|22600
1682350800000|2023-04-24 15:40:00|4392.02|4390.52|4393.02|4391.52|4393.02|4391.52|4392.02|4390.52|8653
1682351100000|2023-04-24 15:45:00|4392.02|4390.52|4393.02|4391.52|4393.02|4391.52|4392.02|4390.52|4484
1682351400000|2023-04-24 15:50:00|4394.02|4392.52|4392.02|4390.52|4394.02|4392.52|4392.02|4390.52|4441
1682351700000|2023-04-24 15:55:00|4393.02|4391.52|4392.02|4390.52|4393.02|4391.52|4392.02|4390.52|3271
1682352000000|2023-04-24 16:00:00|4392.52|4391.02|4394.02|4392.52|4394.02|4392.52|4392.02|4390.52|2722
1682352300000|2023-04-24 16:05:00|4393.02|4391.52|4392.02|4390.52|4393.02|4391.52|4392.02|4390.52|1493
1682352600000|2023-04-24 16:10:00|4393.02|4391.52|4391.02|4389.52|4393.02|4391.52|4391.02|4389.52|1419
1682352900000|2023-04-24 16:15:00|4390.02|4388.52|4392.02|4390.52|4393.02|4391.52|4389.52|4388.02|4455
1682353200000|2023-04-24 16:20:00|4393.02|4391.52|4393.02|4391.52|4393.02|4391.52|4392.02|4390.52|1777
1682353500000|2023-04-24 16:25:00|4394.02|4392.52|4393.02|4391.52|4394.02|4392.52|4393.02|4391.52|718
1682353800000|2023-04-24 16:30:00|4392.02|4390.52|4392.02|4390.52|4393.02|4391.52|4391.02|4389.52|2713
1682354100000|2023-04-24 16:35:00|4393.02|4391.52|4394.02|4392.52|4394.02|4392.52|4393.02|4391.52|1260
1682354400000|2023-04-24 16:40:00|4393.02|4391.52|4393.02|4391.52|4394.02|4392.52|4393.02|4391.52|476
1682354700000|2023-04-24 16:45:00|4394.02|4392.52|4394.02|4392.52|4394.02|4392.52|4394.02|4392.52|754
1682355000000|2023-04-24 16:50:00|4393.02|4391.52|4393.02|4391.52|4393.02|4391.52|4393.02|4391.52|919
1682355300000|2023-04-24 16:55:00|4394.02|4392.52|4394.02|4392.52|4394.02|4392.52|4394.02|4392.52|431
1682355600000|2023-04-24 17:00:00|4393.02|4391.52|4394.02|4392.52|4394.02|4392.52|4393.02|4391.52|1167
1682355900000|2023-04-24 17:05:00|4393.02|4391.52|4393.02|4391.52|4394.02|4392.52|4393.02|4391.52|1034
1682356200000|2023-04-24 17:10:00|4394.02|4392.52|4394.52|4393.02|4395.02|4393.52|4393.02|4391.52|1415
1682356500000|2023-04-24 17:15:00|4395.02|4393.52|4394.02|4392.52|4395.02|4393.52|4394.02|4392.52|1625
1682356800000|2023-04-24 17:20:00|4395.02|4393.52|4395.02|4393.52|4395.02|4393.52|4394.02|4392.52|1398
1682357100000|2023-04-24 17:25:00|4396.02|4394.52|4395.02|4393.52|4396.02|4394.52|4395.02|4393.52|1030
1682357400000|2023-04-24 17:30:00|4395.52|4394.02|4395.02|4393.52|4397.02|4395.52|4395.02|4393.52|1623
1682357700000|2023-04-24 17:35:00|4396.02|4394.52|4396.02|4394.52|4396.02|4394.52|4396.02|4394.52|217
1682358000000|2023-04-24 17:40:00|4395.02|4393.52|4396.02|4394.52|4396.02|4394.52|4395.02|4393.52|833
1682358300000|2023-04-24 17:45:00|4395.02|4393.52|4396.02|4394.52|4396.02|4394.52|4395.02|4393.52|395
1682358600000|2023-04-24 17:50:00|4397.02|4395.52|4397.02|4395.52|4397.02|4395.52|4396.02|4394.52|875
1682358900000|2023-04-24 17:55:00|4396.02|4394.52|4396.02|4394.52|4397.02|4395.52|4395.02|4393.52|2547
1682359200000|2023-04-24 18:00:00|4397.02|4395.52|4396.02|4394.52|4397.02|4395.52|4396.02|4394.52|3089
1682359500000|2023-04-24 18:05:00|4395.02|4393.52|4395.02|4393.52|4395.02|4393.52|4394.02|4392.52|1338
1682359800000|2023-04-24 18:10:00|4394.02|4392.52|4395.02|4393.52|4395.02|4393.52|4394.02|4392.52|391
1682360100000|2023-04-24 18:15:00|4394.52|4393.02|4394.02|4392.52|4395.02|4393.52|4394.02|4392.52|774
1682360400000|2023-04-24 18:20:00|4395.02|4393.52|4393.02|4391.52|4395.02|4393.52|4393.02|4391.52|969
1682360700000|2023-04-24 18:25:00|4394.02|4392.52|4394.02|4392.52|4394.02|4392.52|4393.02|4391.52|486
1682361000000|2023-04-24 18:30:00|4393.02|4391.52|4393.02|4391.52|4393.02|4391.52|4392.02|4390.52|1224
1682361300000|2023-04-24 18:35:00|4392.02|4390.52|4392.02|4390.52|4393.02|4391.52|4392.02|4390.52|617
1682361600000|2023-04-24 18:40:00|4393.02|4391.52|4392.02|4390.52|4393.02|4391.52|4392.02|4390.52|298
1682361900000|2023-04-24 18:45:00|4392.52|4391.02|4392.02|4390.52|4393.02|4391.52|4392.02|4390.52|773
1682362200000|2023-04-24 18:50:00|4393.02|4391.52|4393.02|4391.52|4394.02|4392.52|4392.02|4390.52|898
1682362500000|2023-04-24 18:55:00|||||||||230
1682362800000|2023-04-24 19:00:00|4394.02|4392.52|4394.02|4392.52|4394.02|4392.52|4393.02|4391.52|1271
1682363100000|2023-04-24 19:05:00|4393.02|4391.52|4394.02|4392.52|4394.02|4392.52|4393.02|4391.52|418
1682363400000|2023-04-24 19:10:00|4395.02|4393.52|4395.02|4393.52|4395.02|4393.52|4394.02|4392.52|1390
1682363700000|2023-04-24 19:15:00|4394.02|4392.52|4394.02|4392.52|4395.02|4393.52|4394.02|4392.52|1351
1682364000000|2023-04-24 19:20:00|4393.02|4391.52|4394.02|4392.52|4394.02|4392.52|4393.02|4391.52|1088
1682364300000|2023-04-24 19:25:00|4394.52|4393.02|4394.02|4392.52|4395.02|4393.52|4394.02|4392.52|762
1682364600000|2023-04-24 19:30:00|4395.02|4393.52|4395.02|4393.52|4395.02|4393.52|4394.02|4392.52|692
1682364900000|2023-04-24 19:35:00|4394.02|4392.52|4394.02|4392.52|4395.02|4393.52|4394.02|4392.52|610
1682365200000|2023-04-24 19:40:00|4395.02|4393.52|4395.02|4393.52|4396.02|4394.52|4394.02|4392.52|631
1682365500000|2023-04-24 19:45:00|4396.02|4394.52|4396.02|4394.52|4396.02|4394.52|4395.02|4393.52|679
1682365800000|2023-04-24 19:50:00|4395.02|4393.52|4394.02|4392.52|4396.02|4394.52|4394.02|4392.52|2260
1682366100000|2023-04-24 19:55:00|4395.02|4393.52|4395.02|4393.52|4396.02|4394.52|4395.02|4393.52|5420
1682366400000|2023-04-24 20:00:00|4397.77|4394.77|4397.27|4394.27|4399.17|4396.17|4397.27|4394.27|55
1682366700000|2023-04-24 20:05:00|4397.57|4394.57|4395.77|4392.77|4397.57|4394.57|4395.17|4392.17|0
1682367000000|2023-04-24 20:10:00|4395.47|4392.47|4396.47|4393.47|4397.27|4394.27|4395.47|4392.47|0
1682367300000|2023-04-24 20:15:00|4396.77|4393.77|4398.57|4395.57|4398.87|4395.87|4396.77|4393.77|0
1682367600000|2023-04-24 20:20:00|4398.87|4395.87|4399.37|4396.37|4399.37|4396.37|4398.57|4395.57|0
1682367900000|2023-04-24 20:25:00|4399.17|4396.17|4398.87|4395.87|4399.37|4396.37|4398.87|4395.87|0
1682368200000|2023-04-24 20:30:00|4399.17|4396.17|4397.27|4394.27|4399.17|4396.17|4397.27|4394.27|0
1682368500000|2023-04-24 20:35:00|4397.57|4394.57|4395.97|4392.97|4397.57|4394.57|4395.77|4392.77|0
1682368800000|2023-04-24 20:40:00|4396.27|4393.27|4395.77|4392.77|4396.27|4393.27|4395.77|4392.77|0
1682369100000|2023-04-24 20:45:00|4395.97|4392.97|4395.47|4392.47|4396.47|4393.47|4395.47|4392.47|0
1682369400000|2023-04-24 20:50:00|4395.17|4392.17|4394.67|4391.67|4395.47|4392.47|4394.17|4391.17|0
1682369700000|2023-04-24 20:55:00|4394.37|4391.37|4394.67|4391.67|4395.37|4392.37|4394.37|4391.37|0
1682370000000|2023-04-24 21:00:00|4394.47|4391.47|4394.67|4391.67|4395.07|4392.07|4394.47|4391.47|0
1682370300000|2023-04-24 21:05:00|4394.27|4391.27|4394.77|4391.77|4395.47|4392.47|4394.27|4391.27|0
1682370600000|2023-04-24 21:10:00|4394.57|4391.57|4394.77|4391.77|4394.77|4391.77|4394.47|4391.47|0
1682370900000|2023-04-24 21:15:00|4394.87|4391.87|4394.47|4391.47|4394.87|4391.87|4394.47|4391.47|0
1682371200000|2023-04-24 21:20:00|4394.27|4391.27|4394.47|4391.47|4394.57|4391.57|4394.27|4391.27|0
1682371500000|2023-04-24 21:25:00|4394.27|4391.27|4393.57|4390.57|4394.47|4391.47|4393.17|4390.17|0
1682371800000|2023-04-24 21:30:00|4393.47|4390.47|4393.17|4390.17|4393.47|4390.47|4393.07|4390.07|0
1682372100000|2023-04-24 21:35:00|4393.07|4390.07|4393.07|4390.07|4393.07|4390.07|4392.97|4389.97|0
1682372400000|2023-04-24 21:40:00|4392.97|4389.97|4393.27|4390.27|4393.27|4390.27|4392.97|4389.97|0
1682372700000|2023-04-24 21:45:00|4393.47|4390.47|4393.77|4390.77|4393.77|4390.77|4393.47|4390.47|0
1682373000000|2023-04-24 21:50:00|4393.67|4390.67|4393.47|4390.47|4393.67|4390.67|4393.17|4390.17|0
1682373300000|2023-04-24 21:55:00|4393.37|4390.37|4393.37|4390.37|4393.37|4390.37|4393.37|4390.37|0
1682373600000|2023-04-24 22:00:00|4394.77|4391.77|4394.37|4391.37|4394.77|4391.77|4393.67|4390.67|0
1682373900000|2023-04-24 22:05:00|4394.67|4391.67|4394.67|4391.67|4394.97|4391.97|4394.17|4391.17|0
1682374200000|2023-04-24 22:10:00|4394.37|4391.37|4394.17|4391.17|4394.37|4391.37|4393.87|4390.87|0
1682374500000|2023-04-24 22:15:00|4393.87|4390.87|4393.37|4390.37|4393.87|4390.87|4393.37|4390.37|0
1682374800000|2023-04-24 22:20:00|4393.67|4390.67|4395.77|4392.77|4395.87|4392.87|4393.67|4390.67|0
1682375100000|2023-04-24 22:25:00|4395.87|4392.87|4394.27|4391.27|4395.87|4392.87|4393.87|4390.87|0
1682375400000|2023-04-24 22:30:00|4394.17|4391.17|4394.67|4391.67|4394.97|4391.97|4393.87|4390.87|0
1682375700000|2023-04-24 22:35:00|4394.97|4391.97|4394.97|4391.97|4394.97|4391.97|4394.67|4391.67|0
1682376000000|2023-04-24 22:40:00|4394.67|4391.67|4394.37|4391.37|4394.67|4391.67|4394.37|4391.37|0
1682376300000|2023-04-24 22:45:00|4394.17|4391.17|4393.87|4390.87|4394.17|4391.17|4393.67|4390.67|0
1682376600000|2023-04-24 22:50:00|4393.77|4390.77|4394.17|4391.17|4394.27|4391.27|4393.67|4390.67|0
1682376900000|2023-04-24 22:55:00|4393.97|4390.97|4393.07|4390.07|4394.17|4391.17|4393.07|4390.07|0
1682377200000|2023-04-24 23:00:00|4393.27|4390.27|4393.67|4390.67|4393.87|4390.87|4393.07|4390.07|0
1682377500000|2023-04-24 23:05:00|4393.47|4390.47|4393.67|4390.67|4394.17|4391.17|4393.37|4390.37|0
1682377800000|2023-04-24 23:10:00|4393.87|4390.87|4394.17|4391.17|4394.37|4391.37|4393.67|4390.67|0
1682378100000|2023-04-24 23:15:00|4393.87|4390.87|4393.07|4390.07|4394.17|4391.17|4393.07|4390.07|0
1682378400000|2023-04-24 23:20:00|4393.37|4390.37|4393.87|4390.87|4393.87|4390.87|4392.87|4389.87|0
1682378700000|2023-04-24 23:25:00|4393.67|4390.67|4393.67|4390.67|4393.67|4390.67|4393.07|4390.07|0
1682379000000|2023-04-24 23:30:00|4393.87|4390.87|4394.97|4391.97|4395.47|4392.47|4393.87|4390.87|0
1682379300000|2023-04-24 23:35:00|4394.67|4391.67|4394.97|4391.97|4394.97|4391.97|4394.37|4391.37|0
1682379600000|2023-04-24 23:40:00|4394.67|4391.67|4394.17|4391.17|4394.67|4391.67|4394.17|4391.17|0
1682379900000|2023-04-24 23:45:00|4394.37|4391.37|4394.37|4391.37|4394.67|4391.67|4393.87|4390.87|0
1682380200000|2023-04-24 23:50:00|4394.57|4391.57|4394.67|4391.67|4394.97|4391.97|4394.37|4391.37|0
1682380500000|2023-04-24 23:55:00|4394.37|4391.37|4393.37|4390.37|4394.37|4391.37|4393.37|4390.37|0
1682380800000|2023-04-25 00:00:00|4393.07|4390.07|4395.47|4392.47|4395.77|4392.77|4393.07|4390.07|0
1682381100000|2023-04-25 00:05:00|4395.37|4392.37|4394.77|4391.77|4395.77|4392.77|4394.67|4391.67|0
1682381400000|2023-04-25 00:10:00|4394.67|4391.67|4394.87|4391.87|4395.17|4392.17|4393.87|4390.87|0
1682381700000|2023-04-25 00:15:00|4394.97|4391.97|4392.27|4390.27|4395.17|4392.17|4392.27|4390.27|203
1682382000000|2023-04-25 00:20:00|4391.27|4389.27|4391.27|4389.27|4391.77|4389.77|4391.27|4389.27|137
1682382300000|2023-04-25 00:25:00|4392.27|4390.27|4392.27|4390.27|4392.27|4390.27|4391.27|4389.27|69
1682382600000|2023-04-25 00:30:00|||||||||131
1682382900000|2023-04-25 00:35:00|4391.27|4389.27|4391.27|4389.27|4391.27|4389.27|4391.27|4389.27|77
1682383200000|2023-04-25 00:40:00|4392.27|4390.27|4392.27|4390.27|4392.27|4390.27|4392.27|4390.27|134
1682383500000|2023-04-25 00:45:00|||||||||31
1682383800000|2023-04-25 00:50:00|4391.27|4389.27|4391.27|4389.27|4391.27|4389.27|4391.27|4389.27|27
1682384100000|2023-04-25 00:55:00|4392.27|4390.27|4391.27|4389.27|4392.27|4390.27|4391.27|4389.27|71
1682384400000|2023-04-25 01:00:00|4392.27|4390.27|4392.27|4390.27|4392.77|4390.77|4392.27|4390.27|261
1682384700000|2023-04-25 01:05:00|||||||||32
1682385000000|2023-04-25 01:10:00|4391.27|4389.27|4392.27|4390.27|4392.27|4390.27|4391.27|4389.27|78
1682385300000|2023-04-25 01:15:00|4391.27|4389.27|4391.27|4389.27|4391.27|4389.27|4391.27|4389.27|30
1682385600000|2023-04-25 01:20:00|4392.27|4390.27|4392.27|4390.27|4392.27|4390.27|4391.27|4389.27|51
1682385900000|2023-04-25 01:25:00|||||||||5
1682386200000|2023-04-25 01:30:00|4391.27|4389.27|4391.27|4389.27|4392.27|4390.27|4391.27|4389.27|57
1682386500000|2023-04-25 01:35:00|4390.27|4388.27|4391.27|4389.27|4391.27|4389.27|4390.27|4388.27|95
1682386800000|2023-04-25 01:40:00|4390.77|4388.77|4390.27|4388.27|4391.27|4389.27|4390.27|4388.27|93
1682387100000|2023-04-25 01:45:00|||||||||9
1682387400000|2023-04-25 01:50:00|4389.27|4387.27|4389.27|4387.27|4389.27|4387.27|4389.27|4387.27|24
1682387700000|2023-04-25 01:55:00|4388.27|4386.27|4388.27|4386.27|4389.27|4387.27|4388.27|4386.27|127
1682388000000|2023-04-25 02:00:00|4387.77|4385.77|4387.27|4385.27|4387.77|4385.77|4387.27|4385.27|164
1682388300000|2023-04-25 02:05:00|4388.27|4386.27|4387.27|4385.27|4388.27|4386.27|4387.27|4385.27|97
1682388600000|2023-04-25 02:10:00|4388.27|4386.27|4387.27|4385.27|4388.27|4386.27|4387.27|4385.27|58
1682388900000|2023-04-25 02:15:00|||||||||119
1682389200000|2023-04-25 02:20:00|4387.77|4385.77|4387.27|4385.27|4388.27|4386.27|4387.27|4385.27|112
1682389500000|2023-04-25 02:25:00|||||||||25
1682389800000|2023-04-25 02:30:00|||||||||5
1682390100000|2023-04-25 02:35:00|||||||||7
1682390400000|2023-04-25 02:40:00|||||||||12
1682390700000|2023-04-25 02:45:00|||||||||5
1682391000000|2023-04-25 02:50:00|||||||||4
1682391300000|2023-04-25 02:55:00|||||||||14
1682391600000|2023-04-25 03:00:00|||||||||16
1682391900000|2023-04-25 03:05:00|||||||||1
1682392200000|2023-04-25 03:10:00|||||||||7
1682392500000|2023-04-25 03:15:00|4387.77|4385.77|4387.77|4385.77|4388.27|4386.27|4387.27|4385.27|287
1682392800000|2023-04-25 03:20:00|4387.27|4385.27|4388.27|4386.27|4388.27|4386.27|4387.27|4385.27|14
1682393100000|2023-04-25 03:25:00|4387.27|4385.27|4387.27|4385.27|4387.27|4385.27|4387.27|4385.27|38
1682393400000|2023-04-25 03:30:00|4386.77|4384.77|4386.27|4384.27|4386.77|4384.77|4386.27|4384.27|267
1682393700000|2023-04-25 03:35:00|||||||||9
1682394000000|2023-04-25 03:40:00|||||||||331
1682394300000|2023-04-25 03:45:00|4385.27|4383.27|4385.27|4383.27|4385.27|4383.27|4385.27|4383.27|25
1682394600000|2023-04-25 03:50:00|||||||||18
1682394900000|2023-04-25 03:55:00|||||||||124
1682395200000|2023-04-25 04:00:00|||||||||57
1682395500000|2023-04-25 04:05:00|||||||||4
1682395800000|2023-04-25 04:10:00|4386.27|4384.27|4385.27|4383.27|4386.27|4384.27|4385.27|4383.27|121
1682396100000|2023-04-25 04:15:00|4385.77|4383.77|4385.27|4383.27|4386.27|4384.27|4385.27|4383.27|37
1682396400000|2023-04-25 04:20:00|4384.27|4382.27|4383.27|4381.27|4384.27|4382.27|4383.27|4381.27|193
1682396700000|2023-04-25 04:25:00|||||||||29
1682397000000|2023-04-25 04:30:00|||||||||9
1682397600000|2023-04-25 04:40:00|4384.27|4382.27|4384.27|4382.27|4384.27|4382.27|4383.27|4381.27|254
1682397900000|2023-04-25 04:45:00|4383.27|4381.27|4384.27|4382.27|4384.27|4382.27|4383.27|4381.27|166
1682398200000|2023-04-25 04:50:00|||||||||15
1682398500000|2023-04-25 04:55:00|4383.27|4381.27|4383.27|4381.27|4383.27|4381.27|4383.27|4381.27|157
1682398800000|2023-04-25 05:00:00|4384.27|4382.27|4383.27|4381.27|4384.27|4382.27|4383.27|4381.27|256
1682399100000|2023-04-25 05:05:00|||||||||25
1682399400000|2023-04-25 05:10:00|4384.27|4382.27|4384.27|4382.27|4384.27|4382.27|4383.77|4381.77|109
1682399700000|2023-04-25 05:15:00|4383.27|4381.27|4383.27|4381.27|4384.27|4382.27|4383.27|4381.27|99
1682400000000|2023-04-25 05:20:00|4382.27|4380.27|4382.27|4380.27|4383.27|4381.27|4382.27|4380.27|313
1682400300000|2023-04-25 05:25:00|4381.27|4379.27|4382.27|4380.27|4382.27|4380.27|4381.27|4379.27|145
1682400600000|2023-04-25 05:30:00|4381.27|4379.27|4381.27|4379.27|4381.27|4379.27|4381.27|4379.27|249
1682400900000|2023-04-25 05:35:00|4382.27|4380.27|4381.27|4379.27|4382.27|4380.27|4381.27|4379.27|121
1682401200000|2023-04-25 05:40:00|4382.27|4380.27|4382.27|4380.27|4382.27|4380.27|4381.27|4379.27|368
1682401500000|2023-04-25 05:45:00|4383.27|4381.27|4384.27|4382.27|4384.27|4382.27|4382.27|4380.27|349
1682401800000|2023-04-25 05:50:00|4385.27|4383.27|4385.27|4383.27|4385.27|4383.27|4385.27|4383.27|311
1682402100000|2023-04-25 05:55:00|||||||||17
1682402400000|2023-04-25 06:00:00|4385.02|4383.52|4384.02|4382.52|4385.02|4383.52|4383.02|4381.52|1614
1682402700000|2023-04-25 06:05:00|4385.02|4383.52|4383.02|4381.52|4385.02|4383.52|4382.02|4380.52|1127
1682403000000|2023-04-25 06:10:00|4382.02|4380.52|4383.02|4381.52|4384.02|4382.52|4382.02|4380.52|856
1682403300000|2023-04-25 06:15:00|4382.02|4380.52|4381.02|4379.52|4382.02|4380.52|4381.02|4379.52|1036
1682403600000|2023-04-25 06:20:00|4382.02|4380.52|4379.02|4377.52|4382.02|4380.52|4379.02|4377.52|869
1682403900000|2023-04-25 06:25:00|4380.02|4378.52|4382.02|4380.52|4382.02|4380.52|4379.02|4377.52|1527
1682404200000|2023-04-25 06:30:00|4383.02|4381.52|4384.02|4382.52|4384.02|4382.52|4382.02|4380.52|915
1682404500000|2023-04-25 06:35:00|4383.02|4381.52|4383.02|4381.52|4384.02|4382.52|4382.02|4380.52|1082
1682404800000|2023-04-25 06:40:00|4384.02|4382.52|4384.02|4382.52|4384.02|4382.52|4383.02|4381.52|567
1682405100000|2023-04-25 06:45:00|4383.02|4381.52|4382.02|4380.52|4383.02|4381.52|4382.02|4380.52|636
1682405400000|2023-04-25 06:50:00|4383.02|4381.52|4383.02|4381.52|4383.02|4381.52|4381.02|4379.52|1438
1682405700000|2023-04-25 06:55:00|4382.02|4380.52|4380.02|4378.52|4382.02|4380.52|4380.02|4378.52|2150
1682406000000|2023-04-25 07:00:00|4381.02|4379.52|4374.02|4372.52|4381.02|4379.52|4370.02|4368.52|19093
1682406300000|2023-04-25 07:05:00|4373.02|4371.52|4372.02|4370.52|4377.52|4376.02|4372.02|4370.52|12748
1682406600000|2023-04-25 07:10:00|4371.02|4369.52|4371.02|4369.52|4375.02|4373.52|4370.02|4368.52|8453
1682406900000|2023-04-25 07:15:00|4372.02|4370.52|4374.02|4372.52|4376.02|4374.52|4370.02|4368.52|7829
1682407200000|2023-04-25 07:20:00|4373.02|4371.52|4369.02|4367.52|4373.02|4371.52|4367.02|4365.52|9974
1682407500000|2023-04-25 07:25:00|4368.02|4366.52|4367.02|4365.52|4370.02|4368.52|4367.02|4365.52|6632
1682407800000|2023-04-25 07:30:00|4368.02|4366.52|4373.02|4371.52|4373.02|4371.52|4364.02|4362.52|11619
1682408100000|2023-04-25 07:35:00|4372.02|4370.52|4365.02|4363.52|4373.02|4371.52|4363.02|4361.52|7917
1682408400000|2023-04-25 07:40:00|4364.02|4362.52|4369.52|4368.02|4370.02|4368.52|4364.02|4362.52|6304
1682408700000|2023-04-25 07:45:00|4370.02|4368.52|4373.02|4371.52|4374.02|4372.52|4368.02|4366.52|7006
1682409000000|2023-04-25 07:50:00|4372.52|4371.02|4370.02|4368.52|4372.52|4371.02|4370.02|4368.52|9635
1682409300000|2023-04-25 07:55:00|4369.52|4368.02|4372.02|4370.52|4373.02|4371.52|4369.52|4368.02|3364
1682409600000|2023-04-25 08:00:00|4373.02|4371.52|4373.02|4371.52|4374.02|4372.52|4370.02|4368.52|5275
1682409900000|2023-04-25 08:05:00|4372.52|4371.02|4371.02|4369.52|4374.02|4372.52|4370.02|4368.52|4471
1682410200000|2023-04-25 08:10:00|4370.02|4368.52|4369.02|4367.52|4370.02|4368.52|4368.02|4366.52|5156
1682410500000|2023-04-25 08:15:00|4368.02|4366.52|4370.02|4368.52|4372.02|4370.52|4368.02|4366.52|2288
1682410800000|2023-04-25 08:20:00|4369.02|4367.52|4366.02|4364.52|4369.02|4367.52|4363.02|4361.52|8011
1682411100000|2023-04-25 08:25:00|4367.02|4365.52|4371.05|4369.55|4371.05|4369.55|4366.02|4364.52|4148
1682411400000|2023-04-25 08:30:00|4370.05|4368.55|4377.05|4375.55|4377.05|4375.55|4370.05|4368.55|3275
1682411700000|2023-04-25 08:35:00|4376.55|4375.05|4380.05|4378.55|4380.05|4378.55|4376.05|4374.55|5623
1682412000000|2023-04-25 08:40:00|4381.05|4379.55|4378.55|4377.05|4381.05|4379.55|4378.05|4376.55|4955
1682412300000|2023-04-25 08:45:00|4379.05|4377.55|4379.05|4377.55|4380.05|4378.55|4377.05|4375.55|3701
1682412600000|2023-04-25 08:50:00|4378.05|4376.55|4377.05|4375.55|4379.05|4377.55|4377.05|4375.55|1729
1682412900000|2023-04-25 08:55:00|4377.55|4376.05|4376.05|4374.55|4378.05|4376.55|4375.05|4373.55|2917
1682413200000|2023-04-25 09:00:00|4375.05|4373.55|4373.05|4371.55|4376.05|4374.55|4373.05|4371.55|2715
1682413500000|2023-04-25 09:05:00|4374.05|4372.55|4373.05|4371.55|4375.05|4373.55|4372.05|4370.55|2394
1682413800000|2023-04-25 09:10:00|4372.55|4371.05|4374.05|4372.55|4374.05|4372.55|4372.05|4370.55|1157
1682414100000|2023-04-25 09:15:00|4373.55|4372.05|4376.05|4374.55|4376.05|4374.55|4373.05|4371.55|1880
1682414400000|2023-04-25 09:20:00|4375.05|4373.55|4376.05|4374.55|4376.05|4374.55|4375.05|4373.55|1271
1682414700000|2023-04-25 09:25:00|4375.55|4374.05|4375.05|4373.55|4376.05|4374.55|4375.05|4373.55|1600
1682415000000|2023-04-25 09:30:00|4376.05|4374.55|4374.05|4372.55|4376.05|4374.55|4374.05|4372.55|2996
1682415300000|2023-04-25 09:35:00|4375.05|4373.55|4375.08|4373.58|4377.05|4375.55|4375.05|4373.55|3252
1682415600000|2023-04-25 09:40:00|4376.08|4374.58|4375.08|4373.58|4376.08|4374.58|4374.08|4372.58|1948
1682415900000|2023-04-25 09:45:00|4376.08|4374.58|4376.08|4374.58|4378.08|4376.58|4376.08|4374.58|2064
1682416200000|2023-04-25 09:50:00|4377.08|4375.58|4373.08|4371.58|4377.08|4375.58|4373.08|4371.58|1575
1682416500000|2023-04-25 09:55:00|4374.08|4372.58|4375.08|4373.58|4375.08|4373.58|4373.58|4372.08|1224
1682416800000|2023-04-25 10:00:00|4376.08|4374.58|4377.08|4375.58|4379.08|4377.58|4375.08|4373.58|2755
1682417100000|2023-04-25 10:05:00|4378.08|4376.58|4376.08|4374.58|4378.08|4376.58|4376.08|4374.58|1434
1682417400000|2023-04-25 10:10:00|4375.08|4373.58|4376.08|4374.58|4377.08|4375.58|4375.08|4373.58|1617
1682417700000|2023-04-25 10:15:00|4377.08|4375.58|4373.08|4371.58|4377.08|4375.58|4373.08|4371.58|2432
1682418000000|2023-04-25 10:20:00|4374.08|4372.58|4376.08|4374.58|4376.08|4374.58|4373.08|4371.58|2199
1682418300000|2023-04-25 10:25:00|4377.08|4375.58|4375.08|4373.58|4377.08|4375.58|4374.08|4372.58|3326
1682418600000|2023-04-25 10:30:00|4376.08|4374.58|4377.08|4375.58|4377.08|4375.58|4375.08|4373.58|2953
1682418900000|2023-04-25 10:35:00|4376.08|4374.58|4377.08|4375.58|4378.08|4376.58|4375.08|4373.58|1276
1682419200000|2023-04-25 10:40:00|4376.58|4375.08|4374.08|4372.58|4377.08|4375.58|4374.08|4372.58|1648
1682419500000|2023-04-25 10:45:00|4373.08|4371.58|4373.08|4371.58|4374.08|4372.58|4373.08|4371.58|688
1682419800000|2023-04-25 10:50:00|||||||||538
1682420100000|2023-04-25 10:55:00|4374.08|4372.58|4375.08|4373.58|4375.08|4373.58|4373.08|4371.58|2075
1682420400000|2023-04-25 11:00:00|4376.08|4374.58|4375.08|4373.58|4376.08|4374.58|4375.08|4373.58|2300
1682420700000|2023-04-25 11:05:00|4376.08|4374.58|4378.08|4376.58|4378.08|4376.58|4375.08|4373.58|1473
1682421000000|2023-04-25 11:10:00|4377.08|4375.58|4379.08|4377.58|4379.08|4377.58|4377.08|4375.58|1349
1682421300000|2023-04-25 11:15:00|4378.08|4376.58|4378.08|4376.58|4379.08|4377.58|4377.08|4375.58|3259
1682421600000|2023-04-25 11:20:00|||||||||1951
1682421900000|2023-04-25 11:25:00|4377.08|4375.58|4379.08|4377.58|4379.08|4377.58|4377.08|4375.58|1280
1682422200000|2023-04-25 11:30:00|4380.08|4378.58|4380.08|4378.58|4380.08|4378.58|4379.58|4378.08|1120
1682422500000|2023-04-25 11:35:00|4379.08|4377.58|4379.08|4377.58|4379.08|4377.58|4379.08|4377.58|1062
1682422800000|2023-04-25 11:40:00|4378.98|4377.48|4375.98|4374.48|4378.98|4377.48|4375.98|4374.48|2581
1682423100000|2023-04-25 11:45:00|4376.98|4375.48|4376.98|4375.48|4376.98|4375.48|4375.98|4374.48|1869
1682423400000|2023-04-25 11:50:00|4375.98|4374.48|4376.98|4375.48|4376.98|4375.48|4375.98|4374.48|1828
1682423700000|2023-04-25 11:55:00|4375.98|4374.48|4377.98|4376.48|4377.98|4376.48|4375.98|4374.48|1773
1682424000000|2023-04-25 12:00:00|4376.98|4375.48|4379.98|4378.48|4379.98|4378.48|4376.98|4375.48|4946
1682424300000|2023-04-25 12:05:00|4380.98|4379.48|4377.98|4376.48|4380.98|4379.48|4377.98|4376.48|2326
1682424600000|2023-04-25 12:10:00|4378.98|4377.48|4379.98|4378.48|4379.98|4378.48|4378.98|4377.48|950
1682424900000|2023-04-25 12:15:00|4380.98|4379.48|4381.98|4380.48|4381.98|4380.48|4380.98|4379.48|2099
1682425200000|2023-04-25 12:20:00|4382.98|4381.48|4379.98|4378.48|4382.98|4381.48|4379.98|4378.48|1868
1682425500000|2023-04-25 12:25:00|4380.98|4379.48|4380.98|4379.48|4381.98|4380.48|4380.98|4379.48|1623
1682425800000|2023-04-25 12:30:00|4381.98|4380.48|4377.98|4376.48|4381.98|4380.48|4377.98|4376.48|1897
1682426100000|2023-04-25 12:35:00|4378.98|4377.48|4379.98|4378.48|4380.98|4379.48|4378.98|4377.48|1088
1682426400000|2023-04-25 12:40:00|4379.48|4377.98|4377.98|4376.48|4379.98|4378.48|4376.98|4375.48|2077
1682426700000|2023-04-25 12:45:00|4377.48|4375.98|4377.98|4376.48|4378.98|4377.48|4376.98|4375.48|1400
1682427000000|2023-04-25 12:50:00|4376.98|4375.48|4375.98|4374.48|4376.98|4375.48|4374.98|4373.48|2446
1682427300000|2023-04-25 12:55:00|4374.98|4373.48|4376.98|4375.48|4376.98|4375.48|4374.98|4373.48|2472
1682427600000|2023-04-25 13:00:00|4377.98|4376.48|4376.48|4374.98|4377.98|4376.48|4375.98|4374.48|3180
1682427900000|2023-04-25 13:05:00|4375.98|4374.48|4376.98|4375.48|4376.98|4375.48|4375.98|4374.48|1461
1682428200000|2023-04-25 13:10:00|4375.98|4374.48|4375.98|4374.48|4376.98|4375.48|4374.98|4373.48|2003
1682428500000|2023-04-25 13:15:00|4374.98|4373.48|4376.98|4375.48|4376.98|4375.48|4374.98|4373.48|1801
1682428800000|2023-04-25 13:20:00|4375.98|4374.48|4378.98|4377.48|4378.98|4377.48|4375.98|4374.48|2042
1682429100000|2023-04-25 13:25:00|4379.98|4378.48|4379.98|4378.48|4380.98|4379.48|4378.98|4377.48|3213
1682429400000|2023-04-25 13:30:00|4380.98|4379.48|4379.98|4378.48|4381.98|4380.48|4378.98|4377.48|5074
1682429700000|2023-04-25 13:35:00|4378.98|4377.48|4377.98|4376.48|4379.98|4378.48|4376.98|4375.48|2985
1682430000000|2023-04-25 13:40:00|4376.98|4375.48|4377.98|4376.48|4378.98|4377.48|4375.98|4374.48|4377
1682430300000|2023-04-25 13:45:00|4376.98|4375.48|4373.98|4372.48|4376.98|4375.48|4371.98|4370.48|6020
1682430600000|2023-04-25 13:50:00|4372.98|4371.48|4370.98|4369.48|4373.98|4372.48|4370.98|4369.48|6189
1682430900000|2023-04-25 13:55:00|4371.98|4370.48|4374.98|4373.48|4374.98|4373.48|4371.98|4370.48|5112
1682431200000|2023-04-25 14:00:00|4375.48|4373.98|4376.98|4375.48|4378.98|4377.48|4375.48|4373.98|6948
1682431500000|2023-04-25 14:05:00|4377.98|4376.48|4375.98|4374.48|4378.98|4377.48|4375.98|4374.48|5352
1682431800000|2023-04-25 14:10:00|4376.02|4374.52|4371.02|4369.52|4376.02|4374.52|4370.02|4368.52|7240
1682432100000|2023-04-25 14:15:00|4372.02|4370.52|4371.02|4369.52|4372.02|4370.52|4370.02|4368.52|5077
1682432400000|2023-04-25 14:20:00|4370.02|4368.52|4370.02|4368.52|4372.02|4370.52|4370.02|4368.52|6775
1682432700000|2023-04-25 14:25:00|4371.02|4369.52|4371.02|4369.52|4372.02|4370.52|4370.02|4368.52|8473
1682433000000|2023-04-25 14:30:00|4370.02|4368.52|4370.02|4368.52|4372.02|4370.52|4369.02|4367.52|7955
1682433300000|2023-04-25 14:35:00|4369.02|4367.52|4370.02|4368.52|4371.02|4369.52|4369.02|4367.52|5710
1682433600000|2023-04-25 14:40:00|4371.02|4369.52|4370.02|4368.52|4372.02|4370.52|4370.02|4368.52|8703
1682433900000|2023-04-25 14:45:00|4369.02|4367.52|4372.02|4370.52|4372.02|4370.52|4369.02|4367.52|2968
1682434200000|2023-04-25 14:50:00|4373.02|4371.52|4375.02|4373.52|4376.02|4374.52|4372.02|4370.52|9201
1682434500000|2023-04-25 14:55:00|4376.02|4374.52|4377.02|4375.52|4377.02|4375.52|4375.02|4373.52|9327
1682434800000|2023-04-25 15:00:00|4376.02|4374.52|4377.02|4375.52|4378.02|4376.52|4376.02|4374.52|6846
1682435100000|2023-04-25 15:05:00|4378.02|4376.52|4381.02|4379.52|4381.02|4379.52|4378.02|4376.52|10843
1682435400000|2023-04-25 15:10:00|4382.02|4380.52|4383.02|4381.52|4384.02|4382.52|4382.02|4380.52|13281
1682435700000|2023-04-25 15:15:00|4382.02|4380.52|4385.02|4383.52|4385.02|4383.52|4382.02|4380.52|9838
1682436000000|2023-04-25 15:20:00|4386.02|4384.52|4381.02|4379.52|4386.02|4384.52|4381.02|4379.52|15508
1682436300000|2023-04-25 15:25:00|4382.02|4380.52|4381.02|4379.52|4383.02|4381.52|4381.02|4379.52|14982
1682436600000|2023-04-25 15:30:00|4376.96|4375.46|4373.96|4372.46|4376.96|4375.46|4370.96|4369.46|45879
1682436900000|2023-04-25 15:35:00|4374.96|4373.46|4375.96|4374.46|4375.96|4374.46|4372.96|4371.46|23273
1682437200000|2023-04-25 15:40:00|4374.96|4373.46|4375.96|4374.46|4375.96|4374.46|4374.96|4373.46|3911
1682437500000|2023-04-25 15:45:00|4374.96|4373.46|4372.96|4371.46|4374.96|4373.46|4371.96|4370.46|19633
1682437800000|2023-04-25 15:50:00|4371.96|4370.46|4370.96|4369.46|4371.96|4370.46|4370.96|4369.46|7879
1682438100000|2023-04-25 15:55:00|4371.96|4370.46|4370.96|4369.46|4371.96|4370.46|4370.96|4369.46|2954
1682438400000|2023-04-25 16:00:00|4371.96|4370.46|4369.96|4368.46|4371.96|4370.46|4369.96|4368.46|2182
1682438700000|2023-04-25 16:05:00|4370.96|4369.46|4368.96|4367.46|4370.96|4369.46|4367.96|4366.46|2356
1682439000000|2023-04-25 16:10:00|4367.96|4366.46|4365.96|4364.46|4368.96|4367.46|4365.96|4364.46|5449
1682439300000|2023-04-25 16:15:00|4366.96|4365.46|4366.96|4365.46|4367.96|4366.46|4366.96|4365.46|2507
1682439600000|2023-04-25 16:20:00|4367.96|4366.46|4365.96|4364.46|4367.96|4366.46|4365.96|4364.46|3151
1682439900000|2023-04-25 16:25:00|4364.96|4363.46|4363.96|4362.46|4364.96|4363.46|4363.96|4362.46|3060
1682440200000|2023-04-25 16:30:00|4364.46|4362.96|4362.96|4361.46|4364.96|4363.46|4362.96|4361.46|1643
1682440500000|2023-04-25 16:35:00|4363.96|4362.46|4363.96|4362.46|4363.96|4362.46|4363.96|4362.46|848
1682440800000|2023-04-25 16:40:00|4364.96|4363.46|4366.96|4365.46|4366.96|4365.46|4364.96|4363.46|1491
1682441100000|2023-04-25 16:45:00|4365.96|4364.46|4363.96|4362.46|4365.96|4364.46|4363.96|4362.46|2245
1682441400000|2023-04-25 16:50:00|4364.96|4363.46|4362.96|4361.46|4364.96|4363.46|4362.96|4361.46|1137
1682441700000|2023-04-25 16:55:00|4363.96|4362.46|4363.96|4362.46|4363.96|4362.46|4363.96|4362.46|716
1682442000000|2023-04-25 17:00:00|4364.96|4363.46|4364.96|4363.46|4364.96|4363.46|4363.96|4362.46|908
1682442300000|2023-04-25 17:05:00|4363.96|4362.46|4361.96|4360.46|4364.96|4363.46|4361.96|4360.46|1777
1682442600000|2023-04-25 17:10:00|4362.96|4361.46|4358.96|4357.46|4362.96|4361.46|4358.96|4357.46|2052
1682442900000|2023-04-25 17:15:00|4357.96|4356.46|4354.96|4353.46|4357.96|4356.46|4350.96|4349.46|6861
1682443200000|2023-04-25 17:20:00|4355.96|4354.46|4354.46|4352.96|4356.96|4355.46|4352.96|4351.46|3367
1682443500000|2023-04-25 17:25:00|4353.96|4352.46|4353.96|4352.46|4354.96|4353.46|4352.96|4351.46|2784
1682443800000|2023-04-25 17:30:00|4352.96|4351.46|4352.96|4351.46|4353.96|4352.46|4351.96|4350.46|1761
1682444100000|2023-04-25 17:35:00|4351.96|4350.46|4352.96|4351.46|4353.96|4352.46|4351.96|4350.46|2119
1682444400000|2023-04-25 17:40:00|4352.46|4350.96|4352.96|4351.46|4352.96|4351.46|4351.96|4350.46|1223
1682444700000|2023-04-25 17:45:00|4351.96|4350.46|4350.96|4349.46|4352.96|4351.46|4349.96|4348.46|1874
1682445000000|2023-04-25 17:50:00|4349.96|4348.46|4346.96|4345.46|4350.96|4349.46|4346.96|4345.46|3411
1682445300000|2023-04-25 17:55:00|4347.96|4346.46|4346.96|4345.46|4348.96|4347.46|4346.96|4345.46|2659
1682445600000|2023-04-25 18:00:00|4347.96|4346.46|4345.96|4344.46|4348.96|4347.46|4344.96|4343.46|1785
1682445900000|2023-04-25 18:05:00|4346.96|4345.46|4344.96|4343.46|4347.96|4346.46|4344.96|4343.46|1814
1682446200000|2023-04-25 18:10:00|4345.96|4344.46|4344.96|4343.46|4345.96|4344.46|4344.96|4343.46|1883
1682446500000|2023-04-25 18:15:00|4345.96|4344.46|4345.96|4344.46|4346.96|4345.46|4344.96|4343.46|2445
1682446800000|2023-04-25 18:20:00|4345.46|4343.96|4345.96|4344.46|4346.96|4345.46|4344.96|4343.46|2850
1682447100000|2023-04-25 18:25:00|4346.96|4345.46|4348.96|4347.46|4348.96|4347.46|4345.96|4344.46|1778
1682447400000|2023-04-25 18:30:00|4348.46|4346.96|4347.96|4346.46|4348.96|4347.46|4347.96|4346.46|1613
1682447700000|2023-04-25 18:35:00|4348.46|4346.96|4348.96|4347.46|4350.96|4349.46|4347.96|4346.46|1646
1682448000000|2023-04-25 18:40:00|4349.96|4348.46|4346.96|4345.46|4349.96|4348.46|4346.96|4345.46|950
1682448300000|2023-04-25 18:45:00|4347.96|4346.46|4348.96|4347.46|4348.96|4347.46|4346.96|4345.46|1121
1682448600000|2023-04-25 18:50:00|4347.96|4346.46|4346.96|4345.46|4348.96|4347.46|4346.96|4345.46|955
1682448900000|2023-04-25 18:55:00|4345.96|4344.46|4345.96|4344.46|4346.96|4345.46|4345.96|4344.46|997
1682449200000|2023-04-25 19:00:00|4346.46|4344.96|4345.96|4344.46|4347.96|4346.46|4345.96|4344.46|1149
1682449500000|2023-04-25 19:05:00|4346.46|4344.96|4346.96|4345.46|4347.96|4346.46|4345.96|4344.46|875
1682449800000|2023-04-25 19:10:00|4347.46|4345.96|4347.96|4346.46|4348.96|4347.46|4346.96|4345.46|1036
1682450100000|2023-04-25 19:15:00|4348.46|4346.96|4348.96|4347.46|4348.96|4347.46|4347.96|4346.46|1022
1682450400000|2023-04-25 19:20:00|4349.96|4348.46|4349.96|4348.46|4349.96|4348.46|4348.96|4347.46|2248
1682450700000|2023-04-25 19:25:00|4348.96|4347.46|4347.96|4346.46|4349.96|4348.46|4346.96|4345.46|1466
1682451000000|2023-04-25 19:30:00|4348.96|4347.46|4347.96|4346.46|4348.96|4347.46|4346.96|4345.46|2455
1682451300000|2023-04-25 19:35:00|4346.96|4345.46|4345.96|4344.46|4347.96|4346.46|4345.96|4344.46|2964
1682451600000|2023-04-25 19:40:00|4346.46|4344.96|4344.96|4343.46|4346.46|4344.96|4344.96|4343.46|2119
1682451900000|2023-04-25 19:45:00|4345.96|4344.46|4343.96|4342.46|4345.96|4344.46|4343.96|4342.46|2925
1682452200000|2023-04-25 19:50:00|4342.96|4341.46|4343.96|4342.46|4345.96|4344.46|4342.96|4341.46|4278
1682452500000|2023-04-25 19:55:00|4344.46|4342.96|4343.46|4341.96|4344.96|4343.46|4342.96|4341.46|7141
1682452800000|2023-04-25 20:00:00|4343.91|4340.91|4352.01|4349.01|4353.81|4350.81|4342.91|4339.91|80
1682453100000|2023-04-25 20:05:00|4352.21|4349.21|4353.11|4350.11|4353.41|4350.41|4350.71|4347.71|0
1682453400000|2023-04-25 20:10:00|4353.31|4350.31|4355.31|4352.31|4355.31|4352.31|4352.71|4349.71|0
1682453700000|2023-04-25 20:15:00|4355.11|4352.11|4352.91|4349.91|4355.11|4352.11|4351.21|4348.21|0
1682454000000|2023-04-25 20:20:00|4353.11|4350.11|4353.31|4350.31|4353.41|4350.41|4352.81|4349.81|0
1682454300000|2023-04-25 20:25:00|4353.41|4350.41|4354.21|4351.21|4354.61|4351.61|4353.31|4350.31|0
1682454600000|2023-04-25 20:30:00|4354.41|4351.41|4354.51|4351.51|4354.91|4351.91|4353.81|4350.81|0
1682454900000|2023-04-25 20:35:00|4354.61|4351.61|4354.71|4351.71|4354.71|4351.71|4353.61|4350.61|0
1682455200000|2023-04-25 20:40:00|4354.81|4351.81|4354.91|4351.91|4355.71|4352.71|4354.71|4351.71|0
1682455500000|2023-04-25 20:45:00|4355.11|4352.11|4355.01|4352.01|4355.71|4352.71|4354.71|4351.71|0
1682455800000|2023-04-25 20:50:00|4354.91|4351.91|4355.31|4352.31|4355.71|4352.71|4354.91|4351.91|0
1682456100000|2023-04-25 20:55:00|4355.21|4352.21|4355.51|4352.51|4355.71|4352.71|4354.71|4351.71|0
1682456400000|2023-04-25 21:00:00|4355.61|4352.61|4355.51|4352.51|4355.71|4352.71|4354.91|4351.91|0
1682456700000|2023-04-25 21:05:00|4355.61|4352.61|4355.91|4352.91|4356.11|4353.11|4355.01|4352.01|0
1682457000000|2023-04-25 21:10:00|4356.01|4353.01|4356.11|4353.11|4356.11|4353.11|4355.51|4352.51|0
1682457300000|2023-04-25 21:15:00|4356.31|4353.31|4356.31|4353.31|4356.81|4353.81|4356.11|4353.11|0
1682457600000|2023-04-25 21:20:00|4356.51|4353.51|4356.31|4353.31|4356.51|4353.51|4356.11|4353.11|0
1682457900000|2023-04-25 21:25:00|4356.41|4353.41|4356.81|4353.81|4356.81|4353.81|4356.21|4353.21|0
1682458200000|2023-04-25 21:30:00|4356.71|4353.71|4356.71|4353.71|4356.71|4353.71|4356.71|4353.71|0
1682458500000|2023-04-25 21:35:00|4356.81|4353.81|4357.01|4354.01|4357.11|4354.11|4356.81|4353.81|0
1682458800000|2023-04-25 21:40:00|4356.81|4353.81|4356.81|4353.81|4356.91|4353.91|4356.61|4353.61|0
1682459100000|2023-04-25 21:45:00|4356.91|4353.91|4356.91|4353.91|4357.01|4354.01|4356.71|4353.71|0
1682459400000|2023-04-25 21:50:00|4357.01|4354.01|4356.81|4353.81|4357.01|4354.01|4356.71|4353.71|0
1682459700000|2023-04-25 21:55:00|4356.71|4353.71|4356.91|4353.91|4357.11|4354.11|4356.71|4353.71|0
1682460000000|2023-04-25 22:00:00|4356.81|4353.81|4358.01|4355.01|4358.21|4355.21|4354.91|4351.91|0
1682460300000|2023-04-25 22:05:00|4358.21|4355.21|4359.91|4356.91|4360.61|4357.61|4357.91|4354.91|0
1682460600000|2023-04-25 22:10:00|4360.01|4357.01|4358.41|4355.41|4360.01|4357.01|4357.31|4354.31|0
1682460900000|2023-04-25 22:15:00|4358.51|4355.51|4357.91|4354.91|4359.91|4356.91|4357.71|4354.71|0
1682461200000|2023-04-25 22:20:00|4358.11|4355.11|4357.41|4354.41|4359.01|4356.01|4357.11|4354.11|0
1682461500000|2023-04-25 22:25:00|4357.51|4354.51|4358.01|4355.01|4358.61|4355.61|4357.31|4354.31|0
1682461800000|2023-04-25 22:30:00|4358.41|4355.41|4359.11|4356.11|4359.11|4356.11|4358.01|4355.01|0
1682462100000|2023-04-25 22:35:00|4359.01|4356.01|4359.11|4356.11|4359.31|4356.31|4358.41|4355.41|0
1682462400000|2023-04-25 22:40:00|4359.31|4356.31|4359.51|4356.51|4359.91|4356.91|4358.91|4355.91|0
1682462700000|2023-04-25 22:45:00|4359.31|4356.31|4358.81|4355.81|4359.31|4356.31|4358.61|4355.61|0
1682463000000|2023-04-25 22:50:00|4358.61|4355.61|4357.11|4354.11|4359.01|4356.01|4356.91|4353.91|0
1682463300000|2023-04-25 22:55:00|4356.91|4353.91|4357.11|4354.11|4357.11|4354.11|4356.61|4353.61|0
1682463600000|2023-04-25 23:00:00|4356.91|4353.91|4355.31|4352.31|4357.01|4354.01|4354.91|4351.91|0
1682463900000|2023-04-25 23:05:00|4355.41|4352.41|4355.71|4352.71|4356.21|4353.21|4355.41|4352.41|0
1682464200000|2023-04-25 23:10:00|4355.81|4352.81|4356.41|4353.41|4356.41|4353.41|4355.31|4352.31|0
1682464500000|2023-04-25 23:15:00|4356.61|4353.61|4356.61|4353.61|4356.81|4353.81|4356.21|4353.21|0
1682464800000|2023-04-25 23:20:00|4356.81|4353.81|4357.11|4354.11|4357.31|4354.31|4356.41|4353.41|0
1682465100000|2023-04-25 23:25:00|4356.91|4353.91|4356.21|4353.21|4356.91|4353.91|4356.01|4353.01|0
1682465400000|2023-04-25 23:30:00|4356.41|4353.41|4357.51|4354.51|4357.51|4354.51|4356.21|4353.21|0
1682465700000|2023-04-25 23:35:00|4357.31|4354.31|4357.31|4354.31|4357.71|4354.71|4357.11|4354.11|0
1682466000000|2023-04-25 23:40:00|4357.51|4354.51|4356.91|4353.91|4357.51|4354.51|4356.91|4353.91|0
1682466300000|2023-04-25 23:45:00|4356.81|4353.81|4357.31|4354.31|4357.71|4354.71|4356.81|4353.81|0
1682466600000|2023-04-25 23:50:00|4357.11|4354.11|4357.11|4354.11|4357.31|4354.31|4356.91|4353.91|0
1682466900000|2023-04-25 23:55:00|4357.01|4354.01|4357.11|4354.11|4357.51|4354.51|4356.91|4353.91|0
1682467200000|2023-04-26 00:00:00|4356.91|4353.91|4353.71|4350.71|4357.51|4354.51|4353.71|4350.71|0
1682467500000|2023-04-26 00:05:00|4353.51|4350.51|4353.31|4350.31|4353.71|4350.71|4352.71|4349.71|0
1682467800000|2023-04-26 00:10:00|4353.51|4350.51|4350.51|4347.51|4353.51|4350.51|4350.31|4347.31|0
1682468100000|2023-04-26 00:15:00|4350.71|4347.71|4350.21|4348.21|4351.21|4349.21|4348.21|4346.21|936
1682468400000|2023-04-26 00:20:00|4351.21|4349.21|4352.21|4350.21|4352.21|4350.21|4350.21|4348.21|529
1682468700000|2023-04-26 00:25:00|4351.71|4349.71|4353.21|4351.21|4353.21|4351.21|4351.21|4349.21|418
1682469000000|2023-04-26 00:30:00|4354.21|4352.21|4354.21|4352.21|4355.21|4353.21|4354.21|4352.21|383
1682469300000|2023-04-26 00:35:00|4355.21|4353.21|4356.21|4354.21|4356.21|4354.21|4354.21|4352.21|186
1682469600000|2023-04-26 00:40:00|4355.21|4353.21|4354.21|4352.21|4356.21|4354.21|4354.21|4352.21|419
1682469900000|2023-04-26 00:45:00|4355.21|4353.21|4355.21|4353.21|4356.21|4354.21|4355.21|4353.21|288
1682470200000|2023-04-26 00:50:00|4354.21|4352.21|4354.21|4352.21|4354.21|4352.21|4354.21|4352.21|134
1682470500000|2023-04-26 00:55:00|||||||||67
1682470800000|2023-04-26 01:00:00|4353.21|4351.21|4352.21|4350.21|4354.21|4352.21|4352.21|4350.21|122
1682471100000|2023-04-26 01:05:00|4353.21|4351.21|4353.21|4351.21|4353.21|4351.21|4352.21|4350.21|488
1682471400000|2023-04-26 01:10:00|4352.21|4350.21|4352.21|4350.21|4352.21|4350.21|4352.21|4350.21|67
1682471700000|2023-04-26 01:15:00|4353.21|4351.21|4352.21|4350.21|4353.21|4351.21|4352.21|4350.21|85
1682472000000|2023-04-26 01:20:00|4351.21|4349.21|4351.21|4349.21|4351.21|4349.21|4351.21|4349.21|42
1682472300000|2023-04-26 01:25:00|4352.21|4350.21|4351.21|4349.21|4352.21|4350.21|4351.21|4349.21|254
1682472600000|2023-04-26 01:30:00|4350.21|4348.21|4353.21|4351.21|4353.21|4351.21|4350.21|4348.21|182
1682472900000|2023-04-26 01:35:00|4352.71|4350.71|4352.21|4350.21|4354.21|4352.21|4352.21|4350.21|159
1682473200000|2023-04-26 01:40:00|4352.71|4350.71|4353.21|4351.21|4353.21|4351.21|4352.21|4350.21|88
1682473500000|2023-04-26 01:45:00|4352.21|4350.21|4352.21|4350.21|4353.21|4351.21|4352.21|4350.21|81
1682473800000|2023-04-26 01:50:00|4353.21|4351.21|4352.21|4350.21|4353.21|4351.21|4352.21|4350.21|60
1682474100000|2023-04-26 01:55:00|4353.21|4351.21|4352.21|4350.21|4353.21|4351.21|4352.21|4350.21|74
1682474400000|2023-04-26 02:00:00|4351.21|4349.21|4351.21|4349.21|4351.21|4349.21|4351.21|4349.21|48
1682474700000|2023-04-26 02:05:00|4352.21|4350.21|4351.21|4349.21|4352.21|4350.21|4351.21|4349.21|142
1682475000000|2023-04-26 02:10:00|4352.21|4350.21|4351.21|4349.21|4352.21|4350.21|4351.21|4349.21|139
1682475300000|2023-04-26 02:15:00|4352.21|4350.21|4351.21|4349.21|4352.21|4350.21|4351.21|4349.21|50
1682475600000|2023-04-26 02:20:00|4350.21|4348.21|4350.21|4348.21|4350.21|4348.21|4350.21|4348.21|224
1682475900000|2023-04-26 02:25:00|4351.21|4349.21|4351.21|4349.21|4351.21|4349.21|4350.21|4348.21|99
1682476200000|2023-04-26 02:30:00|4350.21|4348.21|4350.21|4348.21|4350.21|4348.21|4350.21|4348.21|24
1682476500000|2023-04-26 02:35:00|4351.21|4349.21|4352.21|4350.21|4352.21|4350.21|4351.21|4349.21|68
1682476800000|2023-04-26 02:40:00|4351.21|4349.21|4351.21|4349.21|4351.21|4349.21|4351.21|4349.21|25
1682477100000|2023-04-26 02:45:00|4352.21|4350.21|4351.21|4349.21|4352.21|4350.21|4351.21|4349.21|49
1682477400000|2023-04-26 02:50:00|4352.21|4350.21|4351.21|4349.21|4352.21|4350.21|4351.21|4349.21|27
1682477700000|2023-04-26 02:55:00|4352.21|4350.21|4353.21|4351.21|4354.21|4352.21|4352.21|4350.21|480
1682478000000|2023-04-26 03:00:00|4352.21|4350.21|4352.21|4350.21|4353.21|4351.21|4352.21|4350.21|76
1682478300000|2023-04-26 03:05:00|4352.71|4350.71|4352.21|4350.21|4352.71|4350.71|4352.21|4350.21|7
1682478600000|2023-04-26 03:10:00|4351.21|4349.21|4351.21|4349.21|4351.21|4349.21|4351.21|4349.21|67
1682478900000|2023-04-26 03:15:00|4352.21|4350.21|4352.21|4350.21|4352.21|4350.21|4352.21|4350.21|9
1682479200000|2023-04-26 03:20:00|4353.21|4351.21|4353.21|4351.21|4353.21|4351.21|4353.21|4351.21|88
1682479500000|2023-04-26 03:25:00|4352.21|4350.21|4352.21|4350.21|4353.21|4351.21|4352.21|4350.21|244
1682479800000|2023-04-26 03:30:00|4351.21|4349.21|4352.21|4350.21|4352.21|4350.21|4351.21|4349.21|94
1682480100000|2023-04-26 03:35:00|||||||||11
1682480400000|2023-04-26 03:40:00|4351.21|4349.21|4352.21|4350.21|4352.21|4350.21|4351.21|4349.21|22
1682480700000|2023-04-26 03:45:00|4351.21|4349.21|4351.21|4349.21|4351.21|4349.21|4351.21|4349.21|56
1682481000000|2023-04-26 03:50:00|||||||||18
1682481300000|2023-04-26 03:55:00|4350.21|4348.21|4348.21|4346.21|4350.21|4348.21|4348.21|4346.21|136
1682481600000|2023-04-26 04:00:00|4347.21|4345.21|4346.21|4344.21|4347.21|4345.21|4346.21|4344.21|791
1682481900000|2023-04-26 04:05:00|4346.71|4344.71|4346.21|4344.21|4347.21|4345.21|4346.21|4344.21|87
1682482200000|2023-04-26 04:10:00|||||||||20
1682482500000|2023-04-26 04:15:00|||||||||19
1682482800000|2023-04-26 04:20:00|4347.21|4345.21|4347.21|4345.21|4347.21|4345.21|4347.21|4345.21|158
1682483100000|2023-04-26 04:25:00|4346.21|4344.21|4347.21|4345.21|4347.21|4345.21|4346.21|4344.21|179
1682483400000|2023-04-26 04:30:00|4347.71|4345.71|4348.21|4346.21|4348.21|4346.21|4347.71|4345.71|227
1682483700000|2023-04-26 04:35:00|||||||||30
1682484000000|2023-04-26 04:40:00|4347.21|4345.21|4347.21|4345.21|4347.21|4345.21|4347.21|4345.21|100
1682484300000|2023-04-26 04:45:00|4347.71|4345.71|4348.21|4346.21|4348.21|4346.21|4347.71|4345.71|33
1682484600000|2023-04-26 04:50:00|4349.21|4347.21|4349.21|4347.21|4349.21|4347.21|4349.21|4347.21|47
1682484900000|2023-04-26 04:55:00|||||||||91
1682485200000|2023-04-26 05:00:00|4350.21|4348.21|4350.21|4348.21|4350.21|4348.21|4349.21|4347.21|299
1682485500000|2023-04-26 05:05:00|4350.71|4348.71|4350.21|4348.21|4351.21|4349.21|4350.21|4348.21|500
1682485800000|2023-04-26 05:10:00|4351.21|4349.21|4350.21|4348.21|4351.21|4349.21|4350.21|4348.21|318
1682486100000|2023-04-26 05:15:00|4349.21|4347.21|4348.21|4346.21|4349.21|4347.21|4348.21|4346.21|421
1682486400000|2023-04-26 05:20:00|4347.21|4345.21|4348.21|4346.21|4349.21|4347.21|4347.21|4345.21|511
1682486700000|2023-04-26 05:25:00|4349.21|4347.21|4350.21|4348.21|4350.21|4348.21|4349.21|4347.21|366
1682487000000|2023-04-26 05:30:00|4351.21|4349.21|4350.21|4348.21|4351.21|4349.21|4350.21|4348.21|390
1682487300000|2023-04-26 05:35:00|4351.21|4349.21|4351.21|4349.21|4351.21|4349.21|4351.21|4349.21|408
1682487600000|2023-04-26 05:40:00|4352.21|4350.21|4352.21|4350.21|4352.21|4350.21|4351.21|4349.21|820
1682487900000|2023-04-26 05:45:00|4353.21|4351.21|4355.21|4353.21|4355.21|4353.21|4352.21|4350.21|339
1682488200000|2023-04-26 05:50:00|4355.71|4353.71|4354.21|4352.21|4355.71|4353.71|4354.21|4352.21|918
1682488500000|2023-04-26 05:55:00|4353.21|4351.21|4356.21|4354.21|4356.21|4354.21|4353.21|4351.21|1823
1682488800000|2023-04-26 06:00:00|4355.96|4354.46|4356.96|4355.46|4357.96|4356.46|4355.96|4354.46|2103
1682489100000|2023-04-26 06:05:00|4357.46|4355.96|4353.96|4352.46|4357.46|4355.96|4353.96|4352.46|2492
1682489400000|2023-04-26 06:10:00|4352.96|4351.46|4354.96|4353.46|4354.96|4353.46|4352.96|4351.46|493
1682489700000|2023-04-26 06:15:00|4353.96|4352.46|4351.96|4350.46|4354.96|4353.46|4349.96|4348.46|1275
1682490000000|2023-04-26 06:20:00|4352.96|4351.46|4352.96|4351.46|4352.96|4351.46|4351.96|4350.46|1772
1682490300000|2023-04-26 06:25:00|4353.96|4352.46|4354.96|4353.46|4354.96|4353.46|4353.96|4352.46|1021
1682490600000|2023-04-26 06:30:00|4354.46|4352.96|4354.96|4353.46|4354.96|4353.46|4353.96|4352.46|546
1682490900000|2023-04-26 06:35:00|4353.96|4352.46|4355.96|4354.46|4355.96|4354.46|4353.96|4352.46|963
1682491200000|2023-04-26 06:40:00|4356.96|4355.46|4354.96|4353.46|4356.96|4355.46|4353.96|4352.46|2758
1682491500000|2023-04-26 06:45:00|4353.96|4352.46|4354.96|4353.46|4354.96|4353.46|4353.96|4352.46|670
1682491800000|2023-04-26 06:50:00|4353.96|4352.46|4354.96|4353.46|4354.96|4353.46|4352.96|4351.46|1096
1682492100000|2023-04-26 06:55:00|4353.96|4352.46|4354.96|4353.46|4354.96|4353.46|4351.96|4350.46|2143
1682492400000|2023-04-26 07:00:00|4353.96|4352.46|4352.96|4351.46|4354.96|4353.46|4350.96|4349.46|13258
1682492700000|2023-04-26 07:05:00|4353.46|4351.96|4354.96|4353.46|4357.96|4356.46|4352.96|4351.46|13286
1682493000000|2023-04-26 07:10:00|4355.96|4354.46|4351.96|4350.46|4358.96|4357.46|4350.96|4349.46|11183
1682493300000|2023-04-26 07:15:00|4350.96|4349.46|4350.96|4349.46|4354.96|4353.46|4350.96|4349.46|6202
1682493600000|2023-04-26 07:20:00|4350.46|4348.96|4346.96|4345.46|4351.96|4350.46|4345.96|4344.46|7162
1682493900000|2023-04-26 07:25:00|4347.96|4346.46|4345.96|4344.46|4348.96|4347.46|4343.96|4342.46|8864
1682494200000|2023-04-26 07:30:00|4346.96|4345.46|4343.96|4342.46|4346.96|4345.46|4340.96|4339.46|10687
1682494500000|2023-04-26 07:35:00|4344.46|4342.96|4336.96|4335.46|4345.96|4344.46|4336.96|4335.46|7004
1682494800000|2023-04-26 07:40:00|4335.96|4334.46|4332.46|4330.96|4340.96|4339.46|4331.96|4330.46|10614
1682495100000|2023-04-26 07:45:00|4331.96|4330.46|4328.96|4327.46|4334.96|4333.46|4327.96|4326.46|11747
1682495400000|2023-04-26 07:50:00|4327.96|4326.46|4325.96|4324.46|4328.96|4327.46|4324.96|4323.46|12111
1682495700000|2023-04-26 07:55:00|4324.96|4323.46|4331.96|4330.46|4331.96|4330.46|4324.96|4323.46|10244
1682496000000|2023-04-26 08:00:00|4330.96|4329.46|4329.96|4328.46|4336.96|4335.46|4327.96|4326.46|12468
1682496300000|2023-04-26 08:05:00|4330.96|4329.46|4327.48|4325.98|4330.96|4329.46|4325.48|4323.98|8537
1682496600000|2023-04-26 08:10:00|4327.98|4326.48|4329.48|4327.98|4329.48|4327.98|4325.48|4323.98|6608
1682496900000|2023-04-26 08:15:00|4328.48|4326.98|4336.48|4334.98|4336.48|4334.98|4328.48|4326.98|4669
1682497200000|2023-04-26 08:20:00|4335.48|4333.98|4339.48|4337.98|4340.48|4338.98|4333.48|4331.98|5479
1682497500000|2023-04-26 08:25:00|4340.48|4338.98|4346.48|4344.98|4346.48|4344.98|4339.48|4337.98|12571
1682497800000|2023-04-26 08:30:00|4347.48|4345.98|4347.48|4345.98|4349.48|4347.98|4346.48|4344.98|9315
1682498100000|2023-04-26 08:35:00|4348.48|4346.98|4348.48|4346.98|4350.98|4349.48|4347.48|4345.98|5727
1682498400000|2023-04-26 08:40:00|4347.48|4345.98|4350.48|4348.98|4350.48|4348.98|4347.48|4345.98|9028
1682498700000|2023-04-26 08:45:00|4351.48|4349.98|4352.48|4350.98|4355.48|4353.98|4350.48|4348.98|7595
1682499000000|2023-04-26 08:50:00|4353.48|4351.98|4350.48|4348.98|4353.48|4351.98|4349.48|4347.98|3273
1682499300000|2023-04-26 08:55:00|4351.48|4349.98|4350.48|4348.98|4353.48|4351.98|4350.48|4348.98|4222
1682499600000|2023-04-26 09:00:00|4351.48|4349.98|4351.48|4349.98|4353.48|4351.98|4350.48|4348.98|3188
1682499900000|2023-04-26 09:05:00|4351.98|4350.48|4349.48|4347.98|4352.48|4350.98|4347.48|4345.98|3777
1682500200000|2023-04-26 09:10:00|4348.48|4346.98|4348.48|4346.98|4350.48|4348.98|4347.48|4345.98|3595
1682500500000|2023-04-26 09:15:00|4347.48|4345.98|4348.48|4346.98|4349.48|4347.98|4346.48|4344.98|2529
1682500800000|2023-04-26 09:20:00|4347.48|4345.98|4347.48|4345.98|4349.48|4347.98|4347.48|4345.98|3769
1682501100000|2023-04-26 09:25:00|4348.48|4346.98|4346.48|4344.98|4349.48|4347.98|4343.48|4341.98|5008
1682501400000|2023-04-26 09:30:00|4347.48|4345.98|4345.48|4343.98|4348.48|4346.98|4345.48|4343.98|2276
1682501700000|2023-04-26 09:35:00|4346.48|4344.98|4346.48|4344.98|4347.48|4345.98|4345.48|4343.98|4333
1682502000000|2023-04-26 09:40:00|4347.48|4345.98|4350.48|4348.98|4352.48|4350.98|4347.48|4345.98|3629
1682502300000|2023-04-26 09:45:00|4351.48|4349.98|4345.48|4343.98|4352.48|4350.98|4345.48|4343.98|4278
1682502600000|2023-04-26 09:50:00|4344.48|4342.98|4338.48|4336.98|4344.48|4342.98|4336.48|4334.98|8417
1682502900000|2023-04-26 09:55:00|4339.48|4337.98|4339.48|4337.98|4341.48|4339.98|4339.48|4337.98|4534
1682503200000|2023-04-26 10:00:00|4340.48|4338.98|4345.48|4343.98|4345.48|4343.98|4340.48|4338.98|4895
1682503500000|2023-04-26 10:05:00|4344.98|4343.48|4347.48|4345.98|4348.48|4346.98|4344.48|4342.98|3014
1682503800000|2023-04-26 10:10:00|4346.48|4344.98|4343.48|4341.98|4347.48|4345.98|4342.48|4340.98|2205
1682504100000|2023-04-26 10:15:00|4344.48|4342.98|4343.48|4341.98|4344.48|4342.98|4342.48|4340.98|3503
1682504400000|2023-04-26 10:20:00|4344.48|4342.98|4340.48|4338.98|4345.48|4343.98|4340.48|4338.98|4186
1682504700000|2023-04-26 10:25:00|4341.48|4339.98|4342.48|4340.98|4343.48|4341.98|4339.48|4337.98|2812
1682505000000|2023-04-26 10:30:00|4341.48|4339.98|4339.48|4337.98|4343.48|4341.98|4338.48|4336.98|1930
1682505300000|2023-04-26 10:35:00|4340.48|4338.98|4336.48|4334.98|4340.48|4338.98|4336.48|4334.98|2592
1682505600000|2023-04-26 10:40:00|4337.48|4335.98|4338.48|4336.98|4338.48|4336.98|4336.48|4334.98|2372
1682505900000|2023-04-26 10:45:00|4339.48|4337.98|4342.48|4340.98|4342.48|4340.98|4339.48|4337.98|2468
1682506200000|2023-04-26 10:50:00|4341.48|4339.98|4337.48|4335.98|4343.48|4341.98|4337.48|4335.98|4735
1682506500000|2023-04-26 10:55:00|4336.48|4334.98|4335.48|4333.98|4337.48|4335.98|4334.48|4332.98|8295
1682506800000|2023-04-26 11:00:00|4336.48|4334.98|4335.48|4333.98|4337.48|4335.98|4333.48|4331.98|4504
1682507100000|2023-04-26 11:05:00|4334.48|4332.98|4331.48|4329.98|4334.98|4333.48|4331.48|4329.98|4803
1682507400000|2023-04-26 11:10:00|4332.48|4330.98|4327.48|4325.98|4333.48|4331.98|4327.48|4325.98|4947
1682507700000|2023-04-26 11:15:00|4328.48|4326.98|4334.48|4332.98|4336.48|4334.98|4327.48|4325.98|12338
1682508000000|2023-04-26 11:20:00|4333.48|4331.98|4333.48|4331.98|4335.48|4333.98|4330.48|4328.98|3283
1682508300000|2023-04-26 11:25:00|4334.48|4332.98|4332.48|4330.98|4336.48|4334.98|4332.48|4330.98|2346
1682508600000|2023-04-26 11:30:00|4333.48|4331.98|4333.48|4331.98|4336.48|4334.98|4333.48|4331.98|1433
1682508900000|2023-04-26 11:35:00|4335.48|4333.98|4336.48|4334.98|4336.48|4334.98|4333.48|4331.98|4588
1682509200000|2023-04-26 11:40:00|4336.43|4334.93|4343.43|4341.93|4346.43|4344.93|4335.43|4333.93|13990
1682509500000|2023-04-26 11:45:00|4342.43|4340.93|4335.43|4333.93|4345.43|4343.93|4335.43|4333.93|4889
1682509800000|2023-04-26 11:50:00|4334.43|4332.93|4332.43|4330.93|4336.43|4334.93|4332.43|4330.93|3341
1682510100000|2023-04-26 11:55:00|4333.43|4331.93|4335.43|4333.93|4335.43|4333.93|4332.43|4330.93|2015
1682510400000|2023-04-26 12:00:00|4336.43|4334.93|4333.43|4331.93|4339.43|4337.93|4333.43|4331.93|3870
1682510700000|2023-04-26 12:05:00|4334.43|4332.93|4333.43|4331.93|4335.43|4333.93|4333.43|4331.93|1570
1682511000000|2023-04-26 12:10:00|4334.43|4332.93|4336.43|4334.93|4336.93|4335.43|4333.93|4332.43|1937
1682511300000|2023-04-26 12:15:00|4335.43|4333.93|4335.43|4333.93|4336.43|4334.93|4333.43|4331.93|2085
1682511600000|2023-04-26 12:20:00|4336.43|4334.93|4336.43|4334.93|4337.43|4335.93|4334.43|4332.93|2043
1682511900000|2023-04-26 12:25:00|4337.43|4335.93|4335.43|4333.93|4337.43|4335.93|4334.93|4333.43|2431
1682512200000|2023-04-26 12:30:00|4333.43|4331.93|4335.43|4333.93|4336.43|4334.93|4332.43|4330.93|6968
1682512500000|2023-04-26 12:35:00|4336.43|4334.93|4336.43|4334.93|4337.43|4335.93|4334.43|4332.93|1839
1682512800000|2023-04-26 12:40:00|4335.43|4333.93|4339.43|4337.93|4339.43|4337.93|4335.43|4333.93|2439
1682513100000|2023-04-26 12:45:00|4338.43|4336.93|4339.43|4337.93|4342.43|4340.93|4338.43|4336.93|3823
1682513400000|2023-04-26 12:50:00|4338.43|4336.93|4338.43|4336.93|4339.43|4337.93|4337.43|4335.93|847
1682513700000|2023-04-26 12:55:00|4339.43|4337.93|4337.43|4335.93|4339.43|4337.93|4337.43|4335.93|1153
1682514000000|2023-04-26 13:00:00|4338.43|4336.93|4339.43|4337.93|4340.43|4338.93|4338.43|4336.93|4085
1682514300000|2023-04-26 13:05:00|4338.43|4336.93|4342.43|4340.93|4342.43|4340.93|4338.43|4336.93|4669
1682514600000|2023-04-26 13:10:00|4341.43|4339.93|4343.43|4341.93|4343.43|4341.93|4341.43|4339.93|1786
1682514900000|2023-04-26 13:15:00|4342.43|4340.93|4339.43|4337.93|4342.43|4340.93|4339.43|4337.93|5427
1682515200000|2023-04-26 13:20:00|4338.43|4336.93|4338.43|4336.93|4340.43|4338.93|4335.43|4333.93|16220
1682515500000|2023-04-26 13:25:00|4337.43|4335.93|4338.43|4336.93|4339.43|4337.93|4335.43|4333.93|3907
1682515800000|2023-04-26 13:30:00|4337.43|4335.93|4336.43|4334.93|4340.43|4338.93|4336.43|4334.93|5073
1682516100000|2023-04-26 13:35:00|4337.43|4335.93|4337.43|4335.93|4338.43|4336.93|4335.43|4333.93|7409
1682516400000|2023-04-26 13:40:00|4336.43|4334.93|4336.43|4334.93|4337.43|4335.93|4334.43|4332.93|5311
1682516700000|2023-04-26 13:45:00|4337.43|4335.93|4338.43|4336.93|4339.43|4337.93|4335.43|4333.93|4329
1682517000000|2023-04-26 13:50:00|4337.43|4335.93|4336.43|4334.93|4339.43|4337.93|4335.43|4333.93|5203
1682517300000|2023-04-26 13:55:00|4335.93|4334.43|4336.43|4334.93|4337.43|4335.93|4335.43|4333.93|4556
1682517600000|2023-04-26 14:00:00|4335.43|4333.93|4334.43|4332.93|4336.43|4334.93|4333.43|4331.93|6449
1682517900000|2023-04-26 14:05:00|4335.43|4333.93|4333.43|4331.93|4337.43|4335.93|4331.43|4329.93|6543
1682518200000|2023-04-26 14:10:00|4333.02|4331.52|4331.02|4329.52|4335.02|4333.52|4331.02|4329.52|4820
1682518500000|2023-04-26 14:15:00|4330.02|4328.52|4326.02|4324.52|4331.02|4329.52|4325.02|4323.52|6291
1682518800000|2023-04-26 14:20:00|4325.02|4323.52|4327.02|4325.52|4327.02|4325.52|4325.02|4323.52|5305
1682519100000|2023-04-26 14:25:00|4328.02|4326.52|4328.02|4326.52|4328.02|4326.52|4326.02|4324.52|5762
1682519400000|2023-04-26 14:30:00|4329.02|4327.52|4331.02|4329.52|4334.02|4332.52|4329.02|4327.52|6942
1682519700000|2023-04-26 14:35:00|4332.02|4330.52|4333.02|4331.52|4334.02|4332.52|4331.02|4329.52|5773
1682520000000|2023-04-26 14:40:00|4334.02|4332.52|4333.02|4331.52|4335.02|4333.52|4333.02|4331.52|11914
1682520300000|2023-04-26 14:45:00|4334.02|4332.52|4335.02|4333.52|4335.02|4333.52|4333.02|4331.52|5341
1682520600000|2023-04-26 14:50:00|4334.02|4332.52|4337.02|4335.52|4338.02|4336.52|4334.02|4332.52|6077
1682520900000|2023-04-26 14:55:00|4338.02|4336.52|4338.02|4336.52|4339.02|4337.52|4337.02|4335.52|4509
1682521200000|2023-04-26 15:00:00|4339.02|4337.52|4340.02|4338.52|4340.02|4338.52|4339.02|4337.52|8404
1682521500000|2023-04-26 15:05:00|4341.02|4339.52|4345.02|4343.52|4346.02|4344.52|4341.02|4339.52|8645
1682521800000|2023-04-26 15:10:00|4344.02|4342.52|4346.02|4344.52|4346.02|4344.52|4344.02|4342.52|5255
1682522100000|2023-04-26 15:15:00|4347.02|4345.52|4347.02|4345.52|4347.02|4345.52|4346.02|4344.52|7052
1682522400000|2023-04-26 15:20:00|4348.02|4346.52|4348.02|4346.52|4349.02|4347.52|4346.02|4344.52|10113
1682522700000|2023-04-26 15:25:00|4347.02|4345.52|4345.02|4343.52|4347.02|4345.52|4344.02|4342.52|26089
1682523000000|2023-04-26 15:30:00|4342.69|4341.19|4344.69|4343.19|4345.69|4344.19|4342.69|4341.19|48579
1682523300000|2023-04-26 15:35:00|4343.69|4342.19|4343.69|4342.19|4343.69|4342.19|4341.69|4340.19|20938
1682523600000|2023-04-26 15:40:00|4343.19|4341.69|4346.69|4345.19|4346.69|4345.19|4343.19|4341.69|6974
1682523900000|2023-04-26 15:45:00|4347.69|4346.19|4346.69|4345.19|4347.69|4346.19|4345.69|4344.19|3097
1682524200000|2023-04-26 15:50:00|4345.69|4344.19|4345.69|4344.19|4346.69|4345.19|4345.69|4344.19|3208
1682524500000|2023-04-26 15:55:00|4346.69|4345.19|4344.69|4343.19|4347.69|4346.19|4343.69|4342.19|4285
1682524800000|2023-04-26 16:00:00|4345.69|4344.19|4346.69|4345.19|4348.69|4347.19|4344.69|4343.19|3553
1682525100000|2023-04-26 16:05:00|4347.69|4346.19|4347.69|4346.19|4348.69|4347.19|4347.69|4346.19|2272
1682525400000|2023-04-26 16:10:00|4348.69|4347.19|4347.69|4346.19|4348.69|4347.19|4346.69|4345.19|2818
1682525700000|2023-04-26 16:15:00|4348.69|4347.19|4346.69|4345.19|4348.69|4347.19|4346.19|4344.69|2146
1682526000000|2023-04-26 16:20:00|4345.69|4344.19|4346.19|4344.69|4346.69|4345.19|4345.69|4344.19|734
1682526300000|2023-04-26 16:25:00|4346.69|4345.19|4344.69|4343.19|4346.69|4345.19|4344.69|4343.19|1571
1682526600000|2023-04-26 16:30:00|4345.19|4343.69|4341.69|4340.19|4345.69|4344.19|4341.69|4340.19|2651
1682526900000|2023-04-26 16:35:00|4340.69|4339.19|4342.69|4341.19|4343.69|4342.19|4340.69|4339.19|1625
1682527200000|2023-04-26 16:40:00|4343.69|4342.19|4343.69|4342.19|4343.69|4342.19|4342.69|4341.19|1651
1682527500000|2023-04-26 16:45:00|4344.19|4342.69|4343.69|4342.19|4344.69|4343.19|4342.69|4341.19|1246
1682527800000|2023-04-26 16:50:00|4343.19|4341.69|4343.69|4342.19|4344.69|4343.19|4341.69|4340.19|1085
1682528100000|2023-04-26 16:55:00|4344.69|4343.19|4344.69|4343.19|4344.69|4343.19|4342.69|4341.19|1368
1682528400000|2023-04-26 17:00:00|4345.19|4343.69|4344.69|4343.19|4345.69|4344.19|4343.69|4342.19|1112
1682528700000|2023-04-26 17:05:00|4345.69|4344.19|4342.69|4341.19|4345.69|4344.19|4341.69|4340.19|1605
1682529000000|2023-04-26 17:10:00|4342.19|4340.69|4343.69|4342.19|4343.69|4342.19|4341.69|4340.19|407
1682529300000|2023-04-26 17:15:00|4342.69|4341.19|4343.69|4342.19|4343.69|4342.19|4341.69|4340.19|1277
1682529600000|2023-04-26 17:20:00|4342.69|4341.19|4341.69|4340.19|4343.69|4342.19|4341.69|4340.19|1286
1682529900000|2023-04-26 17:25:00|4340.69|4339.19|4341.69|4340.19|4341.69|4340.19|4340.69|4339.19|466
1682530200000|2023-04-26 17:30:00|4342.69|4341.19|4342.69|4341.19|4342.69|4341.19|4340.69|4339.19|954
1682530500000|2023-04-26 17:35:00|4341.69|4340.19|4340.69|4339.19|4342.69|4341.19|4340.69|4339.19|412
1682530800000|2023-04-26 17:40:00|4339.69|4338.19|4339.69|4338.19|4341.69|4340.19|4339.69|4338.19|1062
1682531100000|2023-04-26 17:45:00|4338.69|4337.19|4335.69|4334.19|4339.69|4338.19|4335.69|4334.19|964
1682531400000|2023-04-26 17:50:00|4334.69|4333.19|4334.69|4333.19|4335.69|4334.19|4333.69|4332.19|1398
1682531700000|2023-04-26 17:55:00|4335.69|4334.19|4333.69|4332.19|4335.69|4334.19|4332.69|4331.19|712
1682532000000|2023-04-26 18:00:00|4334.19|4332.69|4332.69|4331.19|4334.69|4333.19|4331.69|4330.19|1297
1682532300000|2023-04-26 18:05:00|4332.19|4330.69|4332.69|4331.19|4332.69|4331.19|4331.69|4330.19|627
1682532600000|2023-04-26 18:10:00|4332.19|4330.69|4332.69|4331.19|4332.69|4331.19|4331.69|4330.19|1837
1682532900000|2023-04-26 18:15:00|4332.19|4330.69|4330.69|4329.19|4332.69|4331.19|4330.69|4329.19|1172
1682533200000|2023-04-26 18:20:00|4329.69|4328.19|4331.69|4330.19|4332.69|4331.19|4329.69|4328.19|1191
1682533500000|2023-04-26 18:25:00|4332.19|4330.69|4331.69|4330.19|4333.69|4332.19|4331.69|4330.19|2998
1682533800000|2023-04-26 18:30:00|4330.69|4329.19|4329.69|4328.19|4331.69|4330.19|4329.69|4328.19|1205
1682534100000|2023-04-26 18:35:00|4328.69|4327.19|4327.69|4326.19|4329.69|4328.19|4326.69|4325.19|2209
1682534400000|2023-04-26 18:40:00|4326.69|4325.19|4325.69|4324.19|4328.69|4327.19|4324.69|4323.19|1135
1682534700000|2023-04-26 18:45:00|4324.69|4323.19|4325.69|4324.19|4326.69|4325.19|4324.69|4323.19|1480
1682535000000|2023-04-26 18:50:00|4324.69|4323.19|4322.69|4321.19|4325.69|4324.19|4322.69|4321.19|1521
1682535300000|2023-04-26 18:55:00|4321.69|4320.19|4323.19|4321.69|4323.69|4322.19|4321.69|4320.19|1817
1682535600000|2023-04-26 19:00:00|4323.69|4322.19|4321.69|4320.19|4323.69|4322.19|4321.69|4320.19|892
1682535900000|2023-04-26 19:05:00|4322.69|4321.19|4322.69|4321.19|4323.69|4322.19|4321.69|4320.19|908
1682536200000|2023-04-26 19:10:00|4323.69|4322.19|4325.69|4324.19|4326.69|4325.19|4322.69|4321.19|2255
1682536500000|2023-04-26 19:15:00|4325.19|4323.69|4321.69|4320.19|4325.69|4324.19|4321.69|4320.19|2005
1682536800000|2023-04-26 19:20:00|4322.19|4320.69|4322.69|4321.19|4323.69|4322.19|4321.69|4320.19|667
1682537100000|2023-04-26 19:25:00|4322.19|4320.69|4322.69|4321.19|4322.69|4321.19|4321.69|4320.19|1348
1682537400000|2023-04-26 19:30:00|4322.19|4320.69|4320.69|4319.19|4323.69|4322.19|4320.69|4319.19|1277
1682537700000|2023-04-26 19:35:00|4321.69|4320.19|4320.69|4319.19|4321.69|4320.19|4319.69|4318.19|1191
1682538000000|2023-04-26 19:40:00|4321.69|4320.19|4320.69|4319.19|4321.69|4320.19|4320.69|4319.19|627
1682538300000|2023-04-26 19:45:00|4321.69|4320.19|4321.69|4320.19|4321.69|4320.19|4320.69|4319.19|2704
1682538600000|2023-04-26 19:50:00|4319.69|4318.19|4324.69|4323.19|4325.69|4324.19|4319.69|4318.19|7343
1682538900000|2023-04-26 19:55:00|4325.69|4324.19|4325.69|4324.19|4328.69|4327.19|4325.69|4324.19|7639
1682539200000|2023-04-26 20:00:00|4325.34|4322.34|4326.04|4323.04|4327.04|4324.04|4324.74|4321.74|43
1682539500000|2023-04-26 20:05:00|4326.24|4323.24|4326.84|4323.84|4327.54|4324.54|4325.74|4322.74|0
1682539800000|2023-04-26 20:10:00|4327.04|4324.04|4329.94|4326.94|4333.14|4330.14|4326.64|4323.64|0
1682540100000|2023-04-26 20:15:00|4329.84|4326.84|4330.44|4327.44|4330.74|4327.74|4328.74|4325.74|0
1682540400000|2023-04-26 20:20:00|4330.24|4327.24|4331.14|4328.14|4331.54|4328.54|4330.24|4327.24|0
1682540700000|2023-04-26 20:25:00|4331.34|4328.34|4331.44|4328.44|4332.44|4329.44|4330.94|4327.94|0
1682541000000|2023-04-26 20:30:00|4331.24|4328.24|4330.84|4327.84|4331.64|4328.64|4330.54|4327.54|0
1682541300000|2023-04-26 20:35:00|4330.74|4327.74|4331.04|4328.04|4331.04|4328.04|4330.54|4327.54|0
1682541600000|2023-04-26 20:40:00|4331.14|4328.14|4331.64|4328.64|4331.84|4328.84|4330.84|4327.84|0
1682541900000|2023-04-26 20:45:00|4331.84|4328.84|4331.24|4328.24|4331.94|4328.94|4331.04|4328.04|0
1682542200000|2023-04-26 20:50:00|4331.04|4328.04|4330.74|4327.74|4331.24|4328.24|4330.74|4327.74|0
1682542500000|2023-04-26 20:55:00|4330.54|4327.54|4331.24|4328.24|4331.34|4328.34|4330.54|4327.54|0
1682542800000|2023-04-26 21:00:00|4331.04|4328.04|4331.04|4328.04|4331.14|4328.14|4330.94|4327.94|0
1682543100000|2023-04-26 21:05:00|4331.14|4328.14|4332.64|4329.64|4332.64|4329.64|4331.14|4328.14|0
1682543400000|2023-04-26 21:10:00|4332.54|4329.54|4332.34|4329.34|4332.64|4329.64|4332.14|4329.14|0
1682543700000|2023-04-26 21:15:00|4332.24|4329.24|4332.14|4329.14|4332.64|4329.64|4332.14|4329.14|0
1682544000000|2023-04-26 21:20:00|4332.04|4329.04|4331.64|4328.64|4332.14|4329.14|4331.64|4328.64|0
1682544300000|2023-04-26 21:25:00|4331.44|4328.44|4331.74|4328.74|4331.94|4328.94|4331.44|4328.44|0
1682544600000|2023-04-26 21:30:00|4331.94|4328.94|4331.94|4328.94|4332.14|4329.14|4331.74|4328.74|0
1682544900000|2023-04-26 21:35:00|4332.04|4329.04|4331.74|4328.74|4332.04|4329.04|4331.74|4328.74|0
1682545200000|2023-04-26 21:40:00|4331.84|4328.84|4332.14|4329.14|4332.14|4329.14|4331.64|4328.64|0
1682545500000|2023-04-26 21:45:00|4332.04|4329.04|4331.84|4328.84|4332.34|4329.34|4331.74|4328.74|0
1682545800000|2023-04-26 21:50:00|4331.94|4328.94|4332.64|4329.64|4332.64|4329.64|4331.74|4328.74|0
1682546100000|2023-04-26 21:55:00|4332.44|4329.44|4332.64|4329.64|4332.64|4329.64|4331.84|4328.84|0
1682546400000|2023-04-26 22:00:00|4331.14|4328.14|4330.44|4327.44|4331.84|4328.84|4330.34|4327.34|0
1682546700000|2023-04-26 22:05:00|4330.54|4327.54|4330.74|4327.74|4330.84|4327.84|4330.34|4327.34|0
1682547000000|2023-04-26 22:10:00|4330.84|4327.84|4329.44|4326.44|4331.24|4328.24|4329.24|4326.24|0
1682547300000|2023-04-26 22:15:00|4329.34|4326.34|4329.24|4326.24|4330.14|4327.14|4329.04|4326.04|0
1682547600000|2023-04-26 22:20:00|4329.34|4326.34|4330.14|4327.14|4330.34|4327.34|4329.24|4326.24|0
1682547900000|2023-04-26 22:25:00|4330.34|4327.34|4329.94|4326.94|4330.34|4327.34|4329.64|4326.64|0
1682548200000|2023-04-26 22:30:00|4329.84|4326.84|4330.14|4327.14|4330.34|4327.34|4329.64|4326.64|0
1682548500000|2023-04-26 22:35:00|4329.94|4326.94|4330.34|4327.34|4330.54|4327.54|4329.94|4326.94|0
1682548800000|2023-04-26 22:40:00|4330.14|4327.14|4329.74|4326.74|4330.14|4327.14|4329.74|4326.74|0
1682549100000|2023-04-26 22:45:00|4329.94|4326.94|4330.14|4327.14|4330.24|4327.24|4329.74|4326.74|0
1682549400000|2023-04-26 22:50:00|4330.24|4327.24|4330.74|4327.74|4330.74|4327.74|4330.14|4327.14|0
1682549700000|2023-04-26 22:55:00|4330.54|4327.54|4330.74|4327.74|4330.84|4327.84|4330.54|4327.54|0
1682550000000|2023-04-26 23:00:00|4330.54|4327.54|4330.74|4327.74|4331.04|4328.04|4330.54|4327.54|0
1682550300000|2023-04-26 23:05:00|4330.84|4327.84|4330.34|4327.34|4331.04|4328.04|4330.14|4327.14|0
1682550600000|2023-04-26 23:10:00|4330.24|4327.24|4330.54|4327.54|4330.54|4327.54|4329.94|4326.94|0
1682550900000|2023-04-26 23:15:00|4330.44|4327.44|4330.14|4327.14|4330.54|4327.54|4329.94|4326.94|0
1682551200000|2023-04-26 23:20:00|4330.34|4327.34|4330.54|4327.54|4330.74|4327.74|4329.94|4326.94|0
1682551500000|2023-04-26 23:25:00|4330.74|4327.74|4330.54|4327.54|4330.74|4327.74|4330.54|4327.54|0
1682551800000|2023-04-26 23:30:00|4330.64|4327.64|4329.94|4326.94|4330.74|4327.74|4329.74|4326.74|0
1682552100000|2023-04-26 23:35:00|4330.14|4327.14|4329.64|4326.64|4330.34|4327.34|4329.64|4326.64|0
1682552400000|2023-04-26 23:40:00|4329.44|4326.44|4330.14|4327.14|4330.34|4327.34|4329.44|4326.44|0
1682552700000|2023-04-26 23:45:00|4330.24|4327.24|4330.34|4327.34|4330.54|4327.54|4329.94|4326.94|0
1682553000000|2023-04-26 23:50:00|4330.14|4327.14|4331.44|4328.44|4331.44|4328.44|4330.14|4327.14|0
1682553300000|2023-04-26 23:55:00|4331.34|4328.34|4331.24|4328.24|4331.44|4328.44|4330.84|4327.84|0
1682553600000|2023-04-27 00:00:00|4331.14|4328.14|4330.64|4327.64|4331.14|4328.14|4329.94|4326.94|0
1682553900000|2023-04-27 00:05:00|4330.74|4327.74|4329.24|4326.24|4330.74|4327.74|4329.04|4326.04|0
1682554200000|2023-04-27 00:10:00|4329.04|4326.04|4330.14|4327.14|4330.54|4327.54|4328.84|4325.84|0
1682554500000|2023-04-27 00:15:00|4330.34|4327.34|4326.94|4324.94|4330.34|4327.34|4326.94|4324.94|421
1682554800000|2023-04-27 00:20:00|4325.94|4323.94|4326.94|4324.94|4326.94|4324.94|4325.94|4323.94|256
1682555100000|2023-04-27 00:25:00|4327.94|4325.94|4327.94|4325.94|4327.94|4325.94|4326.94|4324.94|174
1682555400000|2023-04-27 00:30:00|4327.44|4325.44|4326.94|4324.94|4327.94|4325.94|4326.94|4324.94|80
1682555700000|2023-04-27 00:35:00|4327.94|4325.94|4326.94|4324.94|4327.94|4325.94|4326.94|4324.94|66
1682556000000|2023-04-27 00:40:00|4325.94|4323.94|4325.94|4323.94|4325.94|4323.94|4324.94|4322.94|220
1682556300000|2023-04-27 00:45:00|||||||||62
1682556600000|2023-04-27 00:50:00|||||||||8
1682556900000|2023-04-27 00:55:00|4326.94|4324.94|4326.94|4324.94|4326.94|4324.94|4325.94|4323.94|58
1682557200000|2023-04-27 01:00:00|4325.94|4323.94|4325.94|4323.94|4325.94|4323.94|4325.94|4323.94|75
1682557500000|2023-04-27 01:05:00|||||||||9
1682557800000|2023-04-27 01:10:00|||||||||49
1682558100000|2023-04-27 01:15:00|4326.94|4324.94|4326.94|4324.94|4326.94|4324.94|4325.94|4323.94|65
1682558400000|2023-04-27 01:20:00|4325.94|4323.94|4324.94|4322.94|4326.94|4324.94|4324.94|4322.94|116
1682558700000|2023-04-27 01:25:00|4325.94|4323.94|4325.94|4323.94|4325.94|4323.94|4324.94|4322.94|41
1682559000000|2023-04-27 01:30:00|4324.94|4322.94|4326.94|4324.94|4326.94|4324.94|4324.94|4322.94|60
1682559300000|2023-04-27 01:35:00|4326.44|4324.44|4326.94|4324.94|4326.94|4324.94|4326.44|4324.44|149
1682559600000|2023-04-27 01:40:00|4325.94|4323.94|4325.94|4323.94|4326.94|4324.94|4325.94|4323.94|63
1682559900000|2023-04-27 01:45:00|4326.94|4324.94|4326.94|4324.94|4326.94|4324.94|4326.94|4324.94|51
1682560200000|2023-04-27 01:50:00|4325.94|4323.94|4326.94|4324.94|4326.94|4324.94|4325.94|4323.94|205
1682560500000|2023-04-27 01:55:00|4327.44|4325.44|4327.94|4325.94|4328.94|4326.94|4327.44|4325.44|179
1682560800000|2023-04-27 02:00:00|4326.94|4324.94|4326.94|4324.94|4326.94|4324.94|4326.94|4324.94|31
1682561100000|2023-04-27 02:05:00|4327.94|4325.94|4327.94|4325.94|4327.94|4325.94|4327.94|4325.94|16
1682561400000|2023-04-27 02:10:00|4326.94|4324.94|4327.94|4325.94|4328.94|4326.94|4326.94|4324.94|127
1682561700000|2023-04-27 02:15:00|4328.94|4326.94|4328.94|4326.94|4328.94|4326.94|4328.44|4326.44|24
1682562000000|2023-04-27 02:20:00|||||||||28
1682562300000|2023-04-27 02:25:00|4329.94|4327.94|4329.94|4327.94|4329.94|4327.94|4328.94|4326.94|91
1682562600000|2023-04-27 02:30:00|||||||||25
1682562900000|2023-04-27 02:35:00|||||||||8
1682563200000|2023-04-27 02:40:00|||||||||16
1682563500000|2023-04-27 02:45:00|||||||||28
1682563800000|2023-04-27 02:50:00|4328.94|4326.94|4328.94|4326.94|4328.94|4326.94|4328.94|4326.94|24
1682564100000|2023-04-27 02:55:00|||||||||19
1682564400000|2023-04-27 03:00:00|4329.94|4327.94|4329.94|4327.94|4329.94|4327.94|4329.94|4327.94|89
1682564700000|2023-04-27 03:05:00|4329.44|4327.44|4328.94|4326.94|4329.44|4327.44|4328.94|4326.94|24
1682565000000|2023-04-27 03:10:00|4329.94|4327.94|4328.94|4326.94|4329.94|4327.94|4328.94|4326.94|73
1682565300000|2023-04-27 03:15:00|4329.94|4327.94|4328.94|4326.94|4329.94|4327.94|4328.94|4326.94|73
1682565600000|2023-04-27 03:20:00|4329.44|4327.44|4329.94|4327.94|4329.94|4327.94|4329.44|4327.44|25
1682565900000|2023-04-27 03:25:00|4328.94|4326.94|4329.94|4327.94|4329.94|4327.94|4328.94|4326.94|41
1682566200000|2023-04-27 03:30:00|4329.44|4327.44|4329.94|4327.94|4329.94|4327.94|4328.94|4326.94|33
1682566500000|2023-04-27 03:35:00|4328.94|4326.94|4329.94|4327.94|4329.94|4327.94|4328.94|4326.94|45
1682566800000|2023-04-27 03:40:00|4329.44|4327.44|4328.94|4326.94|4329.44|4327.44|4328.94|4326.94|22
1682567100000|2023-04-27 03:45:00|||||||||20
1682567400000|2023-04-27 03:50:00|||||||||13
1682567700000|2023-04-27 03:55:00|||||||||24
1682568000000|2023-04-27 04:00:00|||||||||3
1682568600000|2023-04-27 04:10:00|||||||||12
1682568900000|2023-04-27 04:15:00|4329.94|4327.94|4329.94|4327.94|4329.94|4327.94|4329.94|4327.94|62
1682569200000|2023-04-27 04:20:00|||||||||19
1682569500000|2023-04-27 04:25:00|4330.94|4328.94|4330.94|4328.94|4330.94|4328.94|4330.94|4328.94|93
1682569800000|2023-04-27 04:30:00|4329.94|4327.94|4330.94|4328.94|4330.94|4328.94|4329.94|4327.94|130
1682570100000|2023-04-27 04:35:00|||||||||10
1682570400000|2023-04-27 04:40:00|4329.94|4327.94|4329.94|4327.94|4329.94|4327.94|4329.94|4327.94|74
1682571000000|2023-04-27 04:50:00|4330.94|4328.94|4330.94|4328.94|4330.94|4328.94|4329.94|4327.94|148
1682571300000|2023-04-27 04:55:00|||||||||2
1682571600000|2023-04-27 05:00:00|4329.94|4327.94|4329.94|4327.94|4329.94|4327.94|4329.94|4327.94|48
1682571900000|2023-04-27 05:05:00|4328.94|4326.94|4328.94|4326.94|4328.94|4326.94|4328.94|4326.94|235
1682572200000|2023-04-27 05:10:00|4329.94|4327.94|4328.94|4326.94|4329.94|4327.94|4328.94|4326.94|233
1682572500000|2023-04-27 05:15:00|4329.44|4327.44|4328.94|4326.94|4329.94|4327.94|4328.94|4326.94|26
1682572800000|2023-04-27 05:20:00|4329.94|4327.94|4330.94|4328.94|4330.94|4328.94|4329.94|4327.94|47
1682573100000|2023-04-27 05:25:00|||||||||29
1682573400000|2023-04-27 05:30:00|4331.94|4329.94|4333.94|4331.94|4333.94|4331.94|4330.94|4328.94|491
1682573700000|2023-04-27 05:35:00|4334.94|4332.94|4334.94|4332.94|4335.94|4333.94|4334.94|4332.94|618
1682574000000|2023-04-27 05:40:00|4333.94|4331.94|4334.94|4332.94|4334.94|4332.94|4333.94|4331.94|172
1682574300000|2023-04-27 05:45:00|4335.94|4333.94|4334.94|4332.94|4336.94|4334.94|4334.94|4332.94|383
1682574600000|2023-04-27 05:50:00|4335.44|4333.44|4333.94|4331.94|4335.94|4333.94|4333.94|4331.94|488
1682574900000|2023-04-27 05:55:00|||||||||231
1682575200000|2023-04-27 06:00:00|4333.69|4332.19|4330.69|4329.19|4333.69|4332.19|4330.69|4329.19|2620
1682575500000|2023-04-27 06:05:00|4331.69|4330.19|4332.69|4331.19|4333.69|4332.19|4330.69|4329.19|1356
1682575800000|2023-04-27 06:10:00|4332.19|4330.69|4333.69|4332.19|4333.69|4332.19|4331.69|4330.19|339
1682576100000|2023-04-27 06:15:00|4332.69|4331.19|4333.69|4332.19|4334.69|4333.19|4331.69|4330.19|965
1682576400000|2023-04-27 06:20:00|4334.69|4333.19|4333.69|4332.19|4334.69|4333.19|4332.69|4331.19|447
1682576700000|2023-04-27 06:25:00|4332.69|4331.19|4333.69|4332.19|4333.69|4332.19|4332.69|4331.19|387
1682577000000|2023-04-27 06:30:00|4334.19|4332.69|4334.69|4333.19|4334.69|4333.19|4333.69|4332.19|586
1682577300000|2023-04-27 06:35:00|4333.69|4332.19|4334.69|4333.19|4334.69|4333.19|4333.69|4332.19|861
1682577600000|2023-04-27 06:40:00|4335.69|4334.19|4335.69|4334.19|4335.69|4334.19|4334.69|4333.19|915
1682577900000|2023-04-27 06:45:00|4334.69|4333.19|4334.69|4333.19|4335.69|4334.19|4332.69|4331.19|856
1682578200000|2023-04-27 06:50:00|4333.69|4332.19|4335.69|4334.19|4335.69|4334.19|4333.69|4332.19|1022
1682578500000|2023-04-27 06:55:00|4334.69|4333.19|4335.69|4334.19|4336.69|4335.19|4334.69|4333.19|2467
1682578800000|2023-04-27 07:00:00|4337.69|4336.19|4334.69|4333.19|4337.69|4336.19|4332.69|4331.19|11783
1682579100000|2023-04-27 07:05:00|4335.69|4334.19|4330.69|4329.19|4335.69|4334.19|4326.69|4325.19|10113
1682579400000|2023-04-27 07:10:00|4331.69|4330.19|4337.69|4336.19|4338.69|4337.19|4331.69|4330.19|7039
1682579700000|2023-04-27 07:15:00|4337.19|4335.69|4340.69|4339.19|4342.69|4341.19|4336.69|4335.19|5746
1682580000000|2023-04-27 07:20:00|4341.19|4339.69|4336.69|4335.19|4341.69|4340.19|4334.69|4333.19|5334
1682580300000|2023-04-27 07:25:00|4337.69|4336.19|4339.69|4338.19|4339.69|4338.19|4334.69|4333.19|4988
1682580600000|2023-04-27 07:30:00|4338.69|4337.19|4342.69|4341.19|4342.69|4341.19|4337.69|4336.19|12118
1682580900000|2023-04-27 07:35:00|4341.69|4340.19|4342.69|4341.19|4343.69|4342.19|4339.69|4338.19|4714
1682581200000|2023-04-27 07:40:00|4343.19|4341.69|4346.69|4345.19|4346.69|4345.19|4342.69|4341.19|5463
1682581500000|2023-04-27 07:45:00|4347.19|4345.69|4351.69|4350.19|4351.69|4350.19|4346.69|4345.19|5973
1682581800000|2023-04-27 07:50:00|4350.69|4349.19|4353.19|4351.69|4353.69|4352.19|4349.69|4348.19|6961
1682582100000|2023-04-27 07:55:00|4352.69|4351.19|4352.69|4351.19|4355.69|4354.19|4352.69|4351.19|5192
1682582400000|2023-04-27 08:00:00|4353.69|4352.19|4347.69|4346.19|4353.69|4352.19|4347.69|4346.19|9890
1682582700000|2023-04-27 08:05:00|4348.69|4347.19|4345.69|4344.19|4349.69|4348.19|4345.69|4344.19|4171
1682583000000|2023-04-27 08:10:00|4346.69|4345.19|4348.69|4347.19|4350.69|4349.19|4345.69|4344.19|16217
1682583300000|2023-04-27 08:15:00|4349.69|4348.19|4351.69|4350.19|4352.69|4351.19|4348.69|4347.19|9612
1682583600000|2023-04-27 08:20:00|4352.69|4351.19|4351.69|4350.19|4353.69|4352.19|4350.69|4349.19|4175
1682583900000|2023-04-27 08:25:00|4352.69|4351.19|4351.69|4350.19|4354.69|4353.19|4351.69|4350.19|18248
1682584200000|2023-04-27 08:30:00|4350.69|4349.19|4355.69|4354.19|4355.69|4354.19|4350.69|4349.19|4936
1682584500000|2023-04-27 08:35:00|4354.69|4353.19|4354.69|4353.19|4356.69|4355.19|4353.69|4352.19|4536
1682584800000|2023-04-27 08:40:00|4353.69|4352.19|4355.69|4354.19|4357.69|4356.19|4353.69|4352.19|3473
1682585100000|2023-04-27 08:45:00|4356.69|4355.19|4354.69|4353.19|4356.69|4355.19|4353.69|4352.19|3720
1682585400000|2023-04-27 08:50:00|4355.69|4354.19|4357.69|4356.19|4358.69|4357.19|4354.69|4353.19|5517
1682585700000|2023-04-27 08:55:00|4356.69|4355.19|4358.69|4357.19|4358.69|4357.19|4356.69|4355.19|1942
1682586000000|2023-04-27 09:00:00|4359.69|4358.19|4357.69|4356.19|4359.69|4358.19|4357.69|4356.19|4085
1682586300000|2023-04-27 09:05:00|4358.69|4357.19|4358.69|4357.19|4359.69|4358.19|4357.69|4356.19|11948
1682586600000|2023-04-27 09:10:00|4357.69|4356.19|4358.69|4357.19|4359.69|4358.19|4357.69|4356.19|4649
1682586900000|2023-04-27 09:15:00|4359.69|4358.19|4358.69|4357.19|4359.69|4358.19|4357.69|4356.19|9091
1682587200000|2023-04-27 09:20:00|4359.19|4357.69|4354.69|4353.19|4359.69|4358.19|4354.69|4353.19|3915
1682587500000|2023-04-27 09:25:00|4355.69|4354.19|4356.69|4355.19|4357.69|4356.19|4354.69|4353.19|5650
1682587800000|2023-04-27 09:30:00|4357.69|4356.19|4356.69|4355.19|4357.69|4356.19|4354.69|4353.19|1870
1682588100000|2023-04-27 09:35:00|4357.69|4356.19|4358.69|4357.19|4358.69|4357.19|4356.69|4355.19|3100
1682588400000|2023-04-27 09:40:00|4357.69|4356.19|4358.69|4357.19|4359.69|4358.19|4357.69|4356.19|5336
1682588700000|2023-04-27 09:45:00|4357.69|4356.19|4357.69|4356.19|4357.69|4356.19|4356.69|4355.19|9891
1682589000000|2023-04-27 09:50:00|4358.69|4357.19|4356.69|4355.19|4358.69|4357.19|4355.69|4354.19|4967
1682589300000|2023-04-27 09:55:00|4355.69|4354.19|4355.69|4354.19|4356.69|4355.19|4353.69|4352.19|3672
1682589600000|2023-04-27 10:00:00|4354.69|4353.19|4357.69|4356.19|4357.69|4356.19|4354.69|4353.19|3471
1682589900000|2023-04-27 10:05:00|4356.69|4355.19|4353.69|4352.19|4357.69|4356.19|4353.69|4352.19|3457
1682590200000|2023-04-27 10:10:00|4352.69|4351.19|4353.69|4352.19|4353.69|4352.19|4352.69|4351.19|980
1682590500000|2023-04-27 10:15:00|4352.69|4351.19|4351.69|4350.19|4353.69|4352.19|4351.69|4350.19|3204
1682590800000|2023-04-27 10:20:00|4352.69|4351.19|4350.69|4349.19|4352.69|4351.19|4350.69|4349.19|1853
1682591100000|2023-04-27 10:25:00|4351.69|4350.19|4349.69|4348.19|4351.69|4350.19|4349.69|4348.19|1803
1682591400000|2023-04-27 10:30:00|4350.69|4349.19|4351.69|4350.19|4352.69|4351.19|4349.69|4348.19|4979
1682591700000|2023-04-27 10:35:00|4350.69|4349.19|4352.69|4351.19|4353.69|4352.19|4350.69|4349.19|2979
1682592000000|2023-04-27 10:40:00|4352.19|4350.69|4349.69|4348.19|4352.19|4350.69|4349.69|4348.19|3034
1682592300000|2023-04-27 10:45:00|4350.69|4349.19|4351.69|4350.19|4351.69|4350.19|4349.69|4348.19|4933
1682592600000|2023-04-27 10:50:00|4350.69|4349.19|4353.69|4352.19|4353.69|4352.19|4350.69|4349.19|1650
1682592900000|2023-04-27 10:55:00|4354.69|4353.19|4357.45|4355.95|4358.45|4356.95|4353.69|4352.19|3163
1682593200000|2023-04-27 11:00:00|4358.45|4356.95|4355.45|4353.95|4358.45|4356.95|4355.45|4353.95|2444
1682593500000|2023-04-27 11:05:00|4356.45|4354.95|4357.45|4355.95|4358.45|4356.95|4355.45|4353.95|3481
1682593800000|2023-04-27 11:10:00|4356.45|4354.95|4356.45|4354.95|4356.45|4354.95|4355.45|4353.95|2304
1682594100000|2023-04-27 11:15:00|4357.45|4355.95|4356.45|4354.95|4357.45|4355.95|4356.45|4354.95|1981
1682594400000|2023-04-27 11:20:00|4357.45|4355.95|4356.45|4354.95|4357.45|4355.95|4355.45|4353.95|2763
1682594700000|2023-04-27 11:25:00|4355.45|4353.95|4357.45|4355.95|4357.45|4355.95|4355.45|4353.95|1707
1682595000000|2023-04-27 11:30:00|4358.45|4356.95|4356.45|4354.95|4358.45|4356.95|4356.45|4354.95|2378
1682595300000|2023-04-27 11:35:00|4355.45|4353.95|4356.45|4354.95|4357.45|4355.95|4355.45|4353.95|2652
1682595600000|2023-04-27 11:40:00|4356.93|4355.43|4357.93|4356.43|4357.93|4356.43|4356.93|4355.43|857
1682595900000|2023-04-27 11:45:00|4356.93|4355.43|4358.93|4357.43|4358.93|4357.43|4356.93|4355.43|1128
1682596200000|2023-04-27 11:50:00|4357.93|4356.43|4358.93|4357.43|4358.93|4357.43|4357.93|4356.43|1695
1682596500000|2023-04-27 11:55:00|4359.93|4358.43|4360.93|4359.43|4360.93|4359.43|4359.93|4358.43|2701
1682596800000|2023-04-27 12:00:00|4359.93|4358.43|4363.93|4362.43|4363.93|4362.43|4359.93|4358.43|5676
1682597100000|2023-04-27 12:05:00|4362.93|4361.43|4362.93|4361.43|4362.93|4361.43|4360.93|4359.43|4391
1682597400000|2023-04-27 12:10:00|4363.93|4362.43|4362.93|4361.43|4363.93|4362.43|4361.93|4360.43|2745
1682597700000|2023-04-27 12:15:00|4361.93|4360.43|4362.93|4361.43|4362.93|4361.43|4361.93|4360.43|2901
1682598000000|2023-04-27 12:20:00|4361.93|4360.43|4364.93|4363.43|4364.93|4363.43|4361.93|4360.43|5378
1682598300000|2023-04-27 12:25:00|4363.93|4362.43|4362.43|4360.93|4363.93|4362.43|4362.43|4360.93|2443
1682598600000|2023-04-27 12:30:00|4362.93|4361.43|4361.93|4360.43|4366.93|4365.43|4359.93|4358.43|7086
1682598900000|2023-04-27 12:35:00|4360.93|4359.43|4362.93|4361.43|4364.93|4363.43|4359.93|4358.43|5818
1682599200000|2023-04-27 12:40:00|4363.43|4361.93|4362.93|4361.43|4365.93|4364.43|4362.93|4361.43|5154
1682599500000|2023-04-27 12:45:00|4363.93|4362.43|4367.93|4366.43|4367.93|4366.43|4363.93|4362.43|4712
1682599800000|2023-04-27 12:50:00|4366.93|4365.43|4366.93|4365.43|4366.93|4365.43|4364.93|4363.43|3740
1682600100000|2023-04-27 12:55:00|4365.93|4364.43|4367.93|4366.43|4368.93|4367.43|4365.93|4364.43|2156
1682600400000|2023-04-27 13:00:00|4368.93|4367.43|4367.93|4366.43|4369.93|4368.43|4366.93|4365.43|4678
1682600700000|2023-04-27 13:05:00|4366.93|4365.43|4369.93|4368.43|4369.93|4368.43|4366.93|4365.43|2812
1682601000000|2023-04-27 13:10:00|4368.93|4367.43|4367.93|4366.43|4369.93|4368.43|4366.93|4365.43|4247
1682601300000|2023-04-27 13:15:00|4368.93|4367.43|4367.93|4366.43|4368.93|4367.43|4366.93|4365.43|2886
1682601600000|2023-04-27 13:20:00|4368.93|4367.43|4365.93|4364.43|4368.93|4367.43|4365.93|4364.43|2663
1682601900000|2023-04-27 13:25:00|4366.93|4365.43|4367.93|4366.43|4368.93|4367.43|4365.93|4364.43|4100
1682602200000|2023-04-27 13:30:00|4368.93|4367.43|4363.93|4362.43|4368.93|4367.43|4361.93|4360.43|6141
1682602500000|2023-04-27 13:35:00|4364.93|4363.43|4362.93|4361.43|4364.93|4363.43|4361.93|4360.43|7116
1682602800000|2023-04-27 13:40:00|4362.43|4360.93|4357.93|4356.43|4364.93|4363.43|4357.93|4356.43|4768
1682603100000|2023-04-27 13:45:00|4356.93|4355.43|4357.93|4356.43|4358.93|4357.43|4355.93|4354.43|6806
1682603400000|2023-04-27 13:50:00|4358.93|4357.43|4359.93|4358.43|4361.93|4360.43|4357.93|4356.43|5319
1682603700000|2023-04-27 13:55:00|4360.93|4359.43|4357.93|4356.43|4360.93|4359.43|4357.93|4356.43|4375
1682604000000|2023-04-27 14:00:00|4356.93|4355.43|4356.93|4355.43|4358.93|4357.43|4355.93|4354.43|3400
1682604300000|2023-04-27 14:05:00|4355.93|4354.43|4354.93|4353.43|4356.93|4355.43|4352.93|4351.43|6090
1682604600000|2023-04-27 14:10:00|4353.93|4352.43|4359.93|4358.43|4359.93|4358.43|4352.93|4351.43|4457
1682604900000|2023-04-27 14:15:00|4358.93|4357.43|4356.93|4355.43|4359.93|4358.43|4355.93|4354.43|6764
1682605200000|2023-04-27 14:20:00|4355.93|4354.43|4355.93|4354.43|4355.93|4354.43|4353.93|4352.43|4548
1682605500000|2023-04-27 14:25:00|4354.93|4353.43|4355.93|4354.43|4355.93|4354.43|4353.93|4352.43|3816
1682605800000|2023-04-27 14:30:00|4356.93|4355.43|4355.93|4354.43|4357.93|4356.43|4354.93|4353.43|3518
1682606100000|2023-04-27 14:35:00|4356.93|4355.43|4355.93|4354.43|4356.93|4355.43|4354.93|4353.43|7300
1682606400000|2023-04-27 14:40:00|4356.93|4355.43|4356.93|4355.43|4356.93|4355.43|4353.93|4352.43|4131
1682606700000|2023-04-27 14:45:00|4355.93|4354.43|4357.93|4356.43|4357.93|4356.43|4355.93|4354.43|2453
1682607000000|2023-04-27 14:50:00|4356.93|4355.43|4353.93|4352.43|4356.93|4355.43|4353.93|4352.43|3918
1682607300000|2023-04-27 14:55:00|4352.93|4351.43|4351.93|4350.43|4353.93|4352.43|4351.93|4350.43|7447
1682607600000|2023-04-27 15:00:00|4352.93|4351.43|4353.93|4352.43|4355.93|4354.43|4352.93|4351.43|3862
1682607900000|2023-04-27 15:05:00|4354.93|4353.43|4354.93|4353.43|4355.93|4354.43|4353.93|4352.43|5460
1682608200000|2023-04-27 15:10:00|4355.93|4354.43|4350.93|4349.43|4356.93|4355.43|4350.93|4349.43|17092
1682608500000|2023-04-27 15:15:00|4349.93|4348.43|4350.93|4349.43|4350.93|4349.43|4349.93|4348.43|4644
1682608800000|2023-04-27 15:20:00|4351.93|4350.43|4356.93|4355.43|4356.93|4355.43|4351.93|4350.43|9888
1682609100000|2023-04-27 15:25:00|4357.93|4356.43|4358.93|4357.43|4358.93|4357.43|4356.93|4355.43|15129
1682609400000|2023-04-27 15:30:00|4353.72|4352.22|4354.72|4353.22|4356.72|4355.22|4353.72|4352.22|44294
1682609700000|2023-04-27 15:35:00|4353.72|4352.22|4349.72|4348.22|4354.72|4353.22|4349.72|4348.22|22815
1682610000000|2023-04-27 15:40:00|4350.72|4349.22|4349.72|4348.22|4350.72|4349.22|4349.72|4348.22|7557
1682610300000|2023-04-27 15:45:00|4348.72|4347.22|4350.72|4349.22|4350.72|4349.22|4348.72|4347.22|2738
1682610600000|2023-04-27 15:50:00|4351.72|4350.22|4351.72|4350.22|4352.72|4351.22|4351.72|4350.22|4322
1682610900000|2023-04-27 15:55:00|4352.72|4351.22|4352.72|4351.22|4353.72|4352.22|4351.72|4350.22|3912
1682611200000|2023-04-27 16:00:00|4353.72|4352.22|4355.72|4354.22|4355.72|4354.22|4352.72|4351.22|2269
1682611500000|2023-04-27 16:05:00|4356.72|4355.22|4356.72|4355.22|4356.72|4355.22|4356.72|4355.22|2976
1682611800000|2023-04-27 16:10:00|4357.72|4356.22|4358.72|4357.22|4358.72|4357.22|4357.72|4356.22|3981
1682612100000|2023-04-27 16:15:00|4359.72|4358.22|4358.72|4357.22|4359.72|4358.22|4358.72|4357.22|3986
1682612400000|2023-04-27 16:20:00|4357.72|4356.22|4357.72|4356.22|4357.72|4356.22|4356.72|4355.22|2987
1682612700000|2023-04-27 16:25:00|4358.72|4357.22|4358.72|4357.22|4358.72|4357.22|4358.72|4357.22|705
1682613000000|2023-04-27 16:30:00|4357.72|4356.22|4359.72|4358.22|4359.72|4358.22|4357.72|4356.22|2868
1682613300000|2023-04-27 16:35:00|4358.72|4357.22|4358.72|4357.22|4358.72|4357.22|4358.72|4357.22|1063
1682613600000|2023-04-27 16:40:00|4359.72|4358.22|4360.72|4359.22|4360.72|4359.22|4359.72|4358.22|648
1682613900000|2023-04-27 16:45:00|4361.72|4360.22|4361.72|4360.22|4361.72|4360.22|4361.72|4360.22|781
1682614200000|2023-04-27 16:50:00|4361.22|4359.72|4360.72|4359.22|4361.72|4360.22|4360.72|4359.22|1361
1682614500000|2023-04-27 16:55:00|4361.72|4360.22|4361.72|4360.22|4361.72|4360.22|4360.72|4359.22|932
1682614800000|2023-04-27 17:00:00|4362.72|4361.22|4361.72|4360.22|4362.72|4361.22|4361.72|4360.22|1407
1682615100000|2023-04-27 17:05:00|||||||||350
1682615400000|2023-04-27 17:10:00|4362.72|4361.22|4362.72|4361.22|4362.72|4361.22|4362.72|4361.22|681
1682615700000|2023-04-27 17:15:00|4363.72|4362.22|4362.72|4361.22|4363.72|4362.22|4361.72|4360.22|1582
1682616000000|2023-04-27 17:20:00|||||||||103
1682616300000|2023-04-27 17:25:00|4363.72|4362.22|4363.72|4362.22|4363.72|4362.22|4363.22|4361.72|866
1682616600000|2023-04-27 17:30:00|4364.72|4363.22|4365.72|4364.22|4365.72|4364.22|4364.72|4363.22|1264
1682616900000|2023-04-27 17:35:00|4366.72|4365.22|4367.72|4366.22|4367.72|4366.22|4366.72|4365.22|1344
1682617200000|2023-04-27 17:40:00|4366.72|4365.22|4366.72|4365.22|4367.72|4366.22|4366.72|4365.22|1561
1682617500000|2023-04-27 17:45:00|4367.72|4366.22|4368.72|4367.22|4369.72|4368.22|4367.72|4366.22|1903
1682617800000|2023-04-27 17:50:00|4369.72|4368.22|4368.72|4367.22|4369.72|4368.22|4368.72|4367.22|1287
1682618100000|2023-04-27 17:55:00|4367.72|4366.22|4368.72|4367.22|4368.72|4367.22|4367.72|4366.22|1140
1682618400000|2023-04-27 18:00:00|4368.22|4366.72|4368.72|4367.22|4368.72|4367.22|4367.72|4366.22|962
1682618700000|2023-04-27 18:05:00|4367.72|4366.22|4367.72|4366.22|4368.72|4367.22|4367.72|4366.22|1163
1682619000000|2023-04-27 18:10:00|4368.72|4367.22|4368.72|4367.22|4368.72|4367.22|4368.72|4367.22|215
1682619300000|2023-04-27 18:15:00|4369.72|4368.22|4371.72|4370.22|4371.72|4370.22|4369.72|4368.22|1041
1682619600000|2023-04-27 18:20:00|4370.72|4369.22|4370.72|4369.22|4370.72|4369.22|4370.72|4369.22|383
1682619900000|2023-04-27 18:25:00|4371.22|4369.72|4372.72|4371.22|4372.72|4371.22|4371.22|4369.72|1202
1682620200000|2023-04-27 18:30:00|4371.72|4370.22|4373.72|4372.22|4374.72|4373.22|4371.72|4370.22|2018
1682620500000|2023-04-27 18:35:00|4372.72|4371.22|4373.72|4372.22|4373.72|4372.22|4371.72|4370.22|1326
1682620800000|2023-04-27 18:40:00|4372.72|4371.22|4374.72|4373.22|4374.72|4373.22|4372.72|4371.22|710
1682621100000|2023-04-27 18:45:00|4374.22|4372.72|4374.72|4373.22|4374.72|4373.22|4373.72|4372.22|841
1682621400000|2023-04-27 18:50:00|4375.72|4374.22|4375.72|4374.22|4375.72|4374.22|4375.72|4374.22|915
1682621700000|2023-04-27 18:55:00|4376.72|4375.22|4377.72|4376.22|4377.72|4376.22|4376.72|4375.22|642
1682622000000|2023-04-27 19:00:00|4378.22|4376.72|4378.72|4377.22|4378.72|4377.22|4378.22|4376.72|885
1682622300000|2023-04-27 19:05:00|4377.72|4376.22|4377.72|4376.22|4378.72|4377.22|4377.72|4376.22|894
1682622600000|2023-04-27 19:10:00|4376.72|4375.22|4374.72|4373.22|4377.72|4376.22|4373.72|4372.22|3060
1682622900000|2023-04-27 19:15:00|4375.22|4373.72|4377.72|4376.22|4377.72|4376.22|4374.72|4373.22|1884
1682623200000|2023-04-27 19:20:00|4376.72|4375.22|4377.72|4376.22|4378.72|4377.22|4376.72|4375.22|630
1682623500000|2023-04-27 19:25:00|4376.72|4375.22|4375.72|4374.22|4376.72|4375.22|4375.72|4374.22|1017
1682623800000|2023-04-27 19:30:00|4376.72|4375.22|4375.72|4374.22|4376.72|4375.22|4375.72|4374.22|786
1682624100000|2023-04-27 19:35:00|4374.72|4373.22|4375.72|4374.22|4376.72|4375.22|4374.72|4373.22|1093
1682624400000|2023-04-27 19:40:00|4376.72|4375.22|4377.72|4376.22|4378.72|4377.22|4375.72|4374.22|3114
1682624700000|2023-04-27 19:45:00|4378.72|4377.22|4378.72|4377.22|4379.72|4378.22|4377.72|4376.22|3337
1682625000000|2023-04-27 19:50:00|4377.72|4376.22|4378.72|4377.22|4379.22|4377.72|4376.72|4375.22|3640
1682625300000|2023-04-27 19:55:00|4379.22|4377.72|4379.72|4378.22|4380.72|4379.22|4378.72|4377.22|4766
1682625600000|2023-04-27 20:00:00|4381.27|4378.27|4387.37|4384.37|4389.87|4386.87|4377.07|4374.07|79
1682625900000|2023-04-27 20:05:00|4387.67|4384.67|4385.47|4382.47|4387.67|4384.67|4385.17|4382.17|0
1682626200000|2023-04-27 20:10:00|4384.97|4381.97|4382.37|4379.37|4385.47|4382.47|4381.97|4378.97|0
1682626500000|2023-04-27 20:15:00|4382.47|4379.47|4383.37|4380.37|4384.57|4381.57|4382.47|4379.47|0
1682626800000|2023-04-27 20:20:00|4383.47|4380.47|4383.87|4380.87|4384.17|4381.17|4382.17|4379.17|0
1682627100000|2023-04-27 20:25:00|4383.97|4380.97|4382.97|4379.97|4384.17|4381.17|4382.17|4379.17|0
1682627400000|2023-04-27 20:30:00|4383.07|4380.07|4383.27|4380.27|4383.47|4380.47|4382.27|4379.27|0
1682627700000|2023-04-27 20:35:00|4383.07|4380.07|4385.17|4382.17|4385.17|4382.17|4382.57|4379.57|0
1682628000000|2023-04-27 20:40:00|4385.27|4382.27|4385.27|4382.27|4385.67|4382.67|4384.77|4381.77|0
1682628300000|2023-04-27 20:45:00|4385.17|4382.17|4385.17|4382.17|4385.47|4382.47|4384.77|4381.77|0
1682628600000|2023-04-27 20:50:00|4385.27|4382.27|4383.77|4380.77|4385.37|4382.37|4383.77|4380.77|0
1682628900000|2023-04-27 20:55:00|4383.97|4380.97|4383.17|4380.17|4384.17|4381.17|4382.97|4379.97|0
1682629200000|2023-04-27 21:00:00|4383.37|4380.37|4382.57|4379.57|4383.87|4380.87|4382.57|4379.57|0
1682629500000|2023-04-27 21:05:00|4382.67|4379.67|4382.67|4379.67|4382.67|4379.67|4382.67|4379.67|0
1682629800000|2023-04-27 21:10:00|4382.17|4379.17|4382.27|4379.27|4382.47|4379.47|4381.87|4378.87|0
1682630100000|2023-04-27 21:15:00|4382.17|4379.17|4382.27|4379.27|4382.37|4379.37|4382.07|4379.07|0
1682630400000|2023-04-27 21:20:00|4382.17|4379.17|4382.57|4379.57|4382.57|4379.57|4382.17|4379.17|0
1682630700000|2023-04-27 21:25:00|4382.47|4379.47|4382.57|4379.57|4382.77|4379.77|4382.17|4379.17|0
1682631000000|2023-04-27 21:30:00|4382.37|4379.37|4382.57|4379.57|4382.57|4379.57|4382.37|4379.37|0
1682631300000|2023-04-27 21:35:00|4382.47|4379.47|4380.57|4377.57|4382.77|4379.77|4380.07|4377.07|0
1682631600000|2023-04-27 21:40:00|4380.27|4377.27|4381.57|4378.57|4382.07|4379.07|4379.77|4376.77|0
1682631900000|2023-04-27 21:45:00|4381.87|4378.87|4378.77|4375.77|4381.87|4378.87|4378.07|4375.07|0
1682632200000|2023-04-27 21:50:00|4378.57|4375.57|4378.87|4375.87|4379.67|4376.67|4377.77|4374.77|0
1682632500000|2023-04-27 21:55:00|4378.67|4375.67|4377.47|4374.47|4378.87|4375.87|4377.17|4374.17|0
1682632800000|2023-04-27 22:00:00|4377.57|4374.57|4379.77|4376.77|4379.97|4376.97|4374.97|4371.97|0
1682633100000|2023-04-27 22:05:00|4379.87|4376.87|4379.27|4376.27|4380.67|4377.67|4379.07|4376.07|0
1682633400000|2023-04-27 22:10:00|4379.47|4376.47|4377.97|4374.97|4379.77|4376.77|4377.67|4374.67|0
1682633700000|2023-04-27 22:15:00|4377.77|4374.77|4378.17|4375.17|4378.77|4375.77|4377.67|4374.67|0
1682634000000|2023-04-27 22:20:00|4378.27|4375.27|4377.67|4374.67|4378.67|4375.67|4377.47|4374.47|0
1682634300000|2023-04-27 22:25:00|4377.47|4374.47|4376.67|4373.67|4377.47|4374.47|4376.37|4373.37|0
1682634600000|2023-04-27 22:30:00|4376.57|4373.57|4377.47|4374.47|4377.77|4374.77|4376.37|4373.37|0
1682634900000|2023-04-27 22:35:00|4377.67|4374.67|4377.07|4374.07|4377.97|4374.97|4376.67|4373.67|0
1682635200000|2023-04-27 22:40:00|4377.27|4374.27|4377.67|4374.67|4377.97|4374.97|4377.27|4374.27|0
1682635500000|2023-04-27 22:45:00|4377.77|4374.77|4377.27|4374.27|4377.97|4374.97|4377.17|4374.17|0
1682635800000|2023-04-27 22:50:00|4377.47|4374.47|4376.67|4373.67|4377.77|4374.77|4376.37|4373.37|0
1682636100000|2023-04-27 22:55:00|4376.77|4373.77|4377.77|4374.77|4377.77|4374.77|4376.67|4373.67|0
1682636400000|2023-04-27 23:00:00|4377.87|4374.87|4379.07|4376.07|4379.17|4376.17|4377.77|4374.77|0
1682636700000|2023-04-27 23:05:00|4378.87|4375.87|4379.27|4376.27|4379.97|4376.97|4378.57|4375.57|0
1682637000000|2023-04-27 23:10:00|4379.07|4376.07|4378.57|4375.57|4379.07|4376.07|4378.37|4375.37|0
1682637300000|2023-04-27 23:15:00|4378.47|4375.47|4377.77|4374.77|4378.87|4375.87|4377.67|4374.67|0
1682637600000|2023-04-27 23:20:00|4378.17|4375.17|4378.37|4375.37|4378.57|4375.57|4377.67|4374.67|0
1682637900000|2023-04-27 23:25:00|4378.57|4375.57|4377.97|4374.97|4378.57|4375.57|4377.97|4374.97|0
1682638200000|2023-04-27 23:30:00|4377.77|4374.77|4378.17|4375.17|4378.37|4375.37|4377.47|4374.47|0
1682638500000|2023-04-27 23:35:00|4378.07|4375.07|4378.17|4375.17|4378.37|4375.37|4377.77|4374.77|0
1682638800000|2023-04-27 23:40:00|4378.27|4375.27|4377.87|4374.87|4378.37|4375.37|4377.67|4374.67|0
1682639100000|2023-04-27 23:45:00|4377.77|4374.77|4377.27|4374.27|4378.57|4375.57|4377.27|4374.27|0
1682639400000|2023-04-27 23:50:00|4377.47|4374.47|4377.47|4374.47|4377.67|4374.67|4377.07|4374.07|0
1682639700000|2023-04-27 23:55:00|4377.57|4374.57|4377.07|4374.07|4377.57|4374.57|4376.87|4373.87|0
1682640000000|2023-04-28 00:00:00|4377.27|4374.27|4376.37|4373.37|4377.67|4374.67|4376.17|4373.17|0
1682640300000|2023-04-28 00:05:00|4376.47|4373.47|4376.57|4373.57|4376.67|4373.67|4375.97|4372.97|0
1682640600000|2023-04-28 00:10:00|4376.37|4373.37|4374.57|4371.57|4376.57|4373.57|4374.57|4371.57|0
1682640900000|2023-04-28 00:15:00|4374.47|4371.47|4370.97|4368.97|4374.57|4371.57|4370.97|4368.97|512
1682641200000|2023-04-28 00:20:00|4369.97|4367.97|4370.97|4368.97|4370.97|4368.97|4369.97|4367.97|138
1682641500000|2023-04-28 00:25:00|4370.47|4368.47|4370.97|4368.97|4370.97|4368.97|4369.97|4367.97|133
1682641800000|2023-04-28 00:30:00|4371.97|4369.97|4371.97|4369.97|4371.97|4369.97|4370.97|4368.97|133
1682642100000|2023-04-28 00:35:00|4371.47|4369.47|4371.97|4369.97|4371.97|4369.97|4370.97|4368.97|250
1682642400000|2023-04-28 00:40:00|4370.97|4368.97|4370.97|4368.97|4370.97|4368.97|4369.97|4367.97|122
1682642700000|2023-04-28 00:45:00|4369.97|4367.97|4370.97|4368.97|4370.97|4368.97|4369.97|4367.97|92
1682643000000|2023-04-28 00:50:00|4369.97|4367.97|4369.97|4367.97|4369.97|4367.97|4369.97|4367.97|47
1682643300000|2023-04-28 00:55:00|||||||||41
1682643600000|2023-04-28 01:00:00|4370.97|4368.97|4371.97|4369.97|4371.97|4369.97|4370.97|4368.97|316
1682643900000|2023-04-28 01:05:00|4370.97|4368.97|4370.97|4368.97|4370.97|4368.97|4370.97|4368.97|108
1682644200000|2023-04-28 01:10:00|4369.97|4367.97|4369.97|4367.97|4370.97|4368.97|4369.97|4367.97|118
1682644500000|2023-04-28 01:15:00|||||||||17
1682644800000|2023-04-28 01:20:00|||||||||11
1682645100000|2023-04-28 01:25:00|4370.97|4368.97|4370.97|4368.97|4370.97|4368.97|4370.97|4368.97|62
1682645400000|2023-04-28 01:30:00|4371.97|4369.97|4374.97|4372.97|4374.97|4372.97|4369.97|4367.97|990
1682645700000|2023-04-28 01:35:00|4375.97|4373.97|4377.97|4375.97|4377.97|4375.97|4375.97|4373.97|580
1682646000000|2023-04-28 01:40:00|4376.97|4374.97|4377.97|4375.97|4377.97|4375.97|4376.97|4374.97|169
1682646300000|2023-04-28 01:45:00|4378.97|4376.97|4377.97|4375.97|4378.97|4376.97|4377.97|4375.97|70
1682646600000|2023-04-28 01:50:00|4378.97|4376.97|4378.97|4376.97|4378.97|4376.97|4377.97|4375.97|204
1682646900000|2023-04-28 01:55:00|4377.97|4375.97|4378.97|4376.97|4378.97|4376.97|4377.97|4375.97|63
1682647200000|2023-04-28 02:00:00|4377.97|4375.97|4377.97|4375.97|4377.97|4375.97|4377.97|4375.97|78
1682647500000|2023-04-28 02:05:00|4377.47|4375.47|4376.97|4374.97|4377.97|4375.97|4376.97|4374.97|27
1682647800000|2023-04-28 02:10:00|||||||||19
1682648100000|2023-04-28 02:15:00|||||||||19
1682648400000|2023-04-28 02:20:00|4377.97|4375.97|4377.97|4375.97|4377.97|4375.97|4377.97|4375.97|37
1682648700000|2023-04-28 02:25:00|4376.97|4374.97|4376.97|4374.97|4377.97|4375.97|4376.97|4374.97|107
1682649000000|2023-04-28 02:30:00|4377.97|4375.97|4377.97|4375.97|4377.97|4375.97|4377.97|4375.97|27
1682649300000|2023-04-28 02:35:00|||||||||6
1682649600000|2023-04-28 02:40:00|4376.97|4374.97|4376.97|4374.97|4376.97|4374.97|4376.97|4374.97|32
1682649900000|2023-04-28 02:45:00|4377.97|4375.97|4377.97|4375.97|4377.97|4375.97|4377.97|4375.97|21
1682650200000|2023-04-28 02:50:00|||||||||8
1682650500000|2023-04-28 02:55:00|4377.47|4375.47|4376.97|4374.97|4377.47|4375.47|4376.97|4374.97|17
1682650800000|2023-04-28 03:00:00|4377.97|4375.97|4376.97|4374.97|4377.97|4375.97|4376.97|4374.97|141
1682651100000|2023-04-28 03:05:00|4375.97|4373.97|4375.97|4373.97|4375.97|4373.97|4374.97|4372.97|307
1682651400000|2023-04-28 03:10:00|4376.97|4374.97|4376.47|4374.47|4376.97|4374.97|4375.97|4373.97|32
1682651700000|2023-04-28 03:15:00|4376.97|4374.97|4376.97|4374.97|4376.97|4374.97|4375.97|4373.97|46
1682652000000|2023-04-28 03:20:00|4375.97|4373.97|4374.97|4372.97|4375.97|4373.97|4373.97|4371.97|203
1682652300000|2023-04-28 03:25:00|4374.47|4372.47|4375.97|4373.97|4375.97|4373.97|4373.97|4371.97|61
1682652600000|2023-04-28 03:30:00|4375.47|4373.47|4374.97|4372.97|4375.47|4373.47|4373.97|4371.97|257
1682652900000|2023-04-28 03:35:00|4374.47|4372.47|4374.97|4372.97|4374.97|4372.97|4373.97|4371.97|114
1682653200000|2023-04-28 03:40:00|4374.47|4372.47|4373.97|4371.97|4374.97|4372.97|4373.97|4371.97|44
1682653500000|2023-04-28 03:45:00|4374.47|4372.47|4374.97|4372.97|4374.97|4372.97|4373.97|4371.97|45
1682653800000|2023-04-28 03:50:00|||||||||34
1682654100000|2023-04-28 03:55:00|4373.97|4371.97|4373.97|4371.97|4373.97|4371.97|4373.97|4371.97|28
1682654400000|2023-04-28 04:00:00|4373.47|4371.47|4374.97|4372.97|4375.97|4373.97|4372.97|4370.97|292
1682654700000|2023-04-28 04:05:00|4373.97|4371.97|4374.97|4372.97|4374.97|4372.97|4372.97|4370.97|187
1682655000000|2023-04-28 04:10:00|4373.97|4371.97|4375.97|4373.97|4375.97|4373.97|4373.97|4371.97|103
1682655300000|2023-04-28 04:15:00|4376.97|4374.97|4376.97|4374.97|4377.97|4375.97|4376.97|4374.97|318
1682655600000|2023-04-28 04:20:00|||||||||37
1682655900000|2023-04-28 04:25:00|4375.97|4373.97|4375.97|4373.97|4375.97|4373.97|4375.47|4373.47|72
1682656200000|2023-04-28 04:30:00|||||||||29
1682656500000|2023-04-28 04:35:00|4374.97|4372.97|4374.97|4372.97|4374.97|4372.97|4374.97|4372.97|81
1682656800000|2023-04-28 04:40:00|||||||||172
1682657100000|2023-04-28 04:45:00|4373.97|4371.97|4373.97|4371.97|4373.97|4371.97|4373.97|4371.97|268
1682657400000|2023-04-28 04:50:00|||||||||28
1682657700000|2023-04-28 04:55:00|||||||||333
1682658000000|2023-04-28 05:00:00|4372.97|4370.97|4372.97|4370.97|4373.97|4371.97|4372.97|4370.97|206
1682658300000|2023-04-28 05:05:00|4371.97|4369.97|4372.97|4370.97|4373.97|4371.97|4371.97|4369.97|156
1682658600000|2023-04-28 05:10:00|4373.97|4371.97|4373.97|4371.97|4373.97|4371.97|4372.97|4370.97|311
1682658900000|2023-04-28 05:15:00|4374.97|4372.97|4374.97|4372.97|4374.97|4372.97|4374.97|4372.97|159
1682659200000|2023-04-28 05:20:00|4373.97|4371.97|4373.97|4371.97|4373.97|4371.97|4373.97|4371.97|166
1682659500000|2023-04-28 05:25:00|||||||||30
1682659800000|2023-04-28 05:30:00|4374.97|4372.97|4377.97|4375.97|4379.47|4377.47|4374.97|4372.97|1236
1682660100000|2023-04-28 05:35:00|4377.47|4375.47|4377.97|4375.97|4381.97|4379.97|4376.97|4374.97|1669
1682660400000|2023-04-28 05:40:00|4378.47|4376.47|4380.97|4378.97|4380.97|4378.97|4376.97|4374.97|1026
1682660700000|2023-04-28 05:45:00|4379.97|4377.97|4379.97|4377.97|4380.47|4378.47|4378.97|4376.97|475
1682661000000|2023-04-28 05:50:00|4378.97|4376.97|4379.97|4377.97|4379.97|4377.97|4377.97|4375.97|362
1682661300000|2023-04-28 05:55:00|4380.47|4378.47|4380.97|4378.97|4380.97|4378.97|4379.97|4377.97|506
1682661600000|2023-04-28 06:00:00|4380.72|4379.22|4374.72|4373.22|4380.72|4379.22|4373.72|4372.22|2790
1682661900000|2023-04-28 06:05:00|4375.22|4373.72|4374.72|4373.22|4375.72|4374.22|4372.72|4371.22|708
1682662200000|2023-04-28 06:10:00|4373.72|4372.22|4375.72|4374.22|4376.72|4375.22|4373.72|4372.22|594
1682662500000|2023-04-28 06:15:00|4375.22|4373.72|4374.72|4373.22|4375.72|4374.22|4374.72|4373.22|263
1682662800000|2023-04-28 06:20:00|4373.72|4372.22|4375.72|4374.22|4375.72|4374.22|4373.72|4372.22|812
1682663100000|2023-04-28 06:25:00|4376.72|4375.22|4376.72|4375.22|4376.72|4375.22|4375.72|4374.22|457
1682663400000|2023-04-28 06:30:00|4376.22|4374.72|4374.72|4373.22|4376.22|4374.72|4372.72|4371.22|1549
1682663700000|2023-04-28 06:35:00|4373.72|4372.22|4376.72|4375.22|4376.72|4375.22|4373.72|4372.22|873
1682664000000|2023-04-28 06:40:00|4377.72|4376.22|4377.22|4375.72|4377.72|4376.22|4375.72|4374.22|1250
1682664300000|2023-04-28 06:45:00|4373.72|4372.22|4372.72|4371.22|4373.72|4372.22|4371.72|4370.22|3048
1682664600000|2023-04-28 06:50:00|4372.22|4370.72|4371.72|4370.22|4372.72|4371.22|4370.72|4369.22|542
1682664900000|2023-04-28 06:55:00|4370.72|4369.22|4369.72|4368.22|4371.72|4370.22|4368.72|4367.22|2355
1682665200000|2023-04-28 07:00:00|4370.72|4369.22|4375.72|4374.22|4375.72|4374.22|4366.72|4365.22|12931
1682665500000|2023-04-28 07:05:00|4376.22|4374.72|4365.72|4364.22|4376.72|4375.22|4363.72|4362.22|10430
1682665800000|2023-04-28 07:10:00|4365.22|4363.72|4363.72|4362.22|4368.72|4367.22|4362.22|4360.72|7402
1682666100000|2023-04-28 07:15:00|4362.72|4361.22|4356.72|4355.22|4364.72|4363.22|4354.72|4353.22|13520
1682666400000|2023-04-28 07:20:00|4357.22|4355.72|4355.72|4354.22|4358.72|4357.22|4352.72|4351.22|7741
1682666700000|2023-04-28 07:25:00|4354.72|4353.22|4350.72|4349.22|4356.72|4355.22|4350.72|4349.22|7200
1682667000000|2023-04-28 07:30:00|4349.72|4348.22|4354.72|4353.22|4355.72|4354.22|4349.72|4348.22|7216
1682667300000|2023-04-28 07:35:00|4353.72|4352.22|4351.72|4350.22|4354.72|4353.22|4349.72|4348.22|6172
1682667600000|2023-04-28 07:40:00|4351.22|4349.72|4352.72|4351.22|4355.72|4354.22|4350.72|4349.22|2850
1682667900000|2023-04-28 07:45:00|4351.72|4350.22|4351.72|4350.22|4352.72|4351.22|4348.72|4347.22|5503
1682668200000|2023-04-28 07:50:00|4352.72|4351.22|4354.72|4353.22|4354.72|4353.22|4351.72|4350.22|3373
1682668500000|2023-04-28 07:55:00|4353.72|4352.22|4347.72|4346.22|4353.72|4352.22|4346.72|4345.22|6227
1682668800000|2023-04-28 08:00:00|4346.72|4345.22|4340.72|4339.22|4346.72|4345.22|4338.72|4337.22|16104
1682669100000|2023-04-28 08:05:00|4341.72|4340.22|4337.72|4336.22|4342.72|4341.22|4337.72|4336.22|11804
1682669400000|2023-04-28 08:10:00|4338.72|4337.22|4335.72|4334.22|4339.72|4338.22|4335.72|4334.22|6298
1682669700000|2023-04-28 08:15:00|4334.72|4333.22|4336.72|4335.22|4338.72|4337.22|4330.72|4329.22|12073
1682670000000|2023-04-28 08:20:00|4335.72|4334.22|4325.72|4324.22|4336.72|4335.22|4325.72|4324.22|11274
1682670300000|2023-04-28 08:25:00|4326.72|4325.22|4322.72|4321.22|4327.72|4326.22|4322.72|4321.22|10131
1682670600000|2023-04-28 08:30:00|4321.72|4320.22|4322.72|4321.22|4325.72|4324.22|4321.72|4320.22|9462
1682670900000|2023-04-28 08:35:00|4321.72|4320.22|4318.72|4317.22|4321.72|4320.22|4313.72|4312.22|17787
1682671200000|2023-04-28 08:40:00|4319.72|4318.22|4316.72|4315.22|4320.72|4319.22|4315.72|4314.22|11108
1682671500000|2023-04-28 08:45:00|4315.72|4314.22|4315.72|4314.22|4316.72|4315.22|4312.72|4311.22|9122
1682671800000|2023-04-28 08:50:00|4316.22|4314.72|4311.72|4310.22|4316.72|4315.22|4310.72|4309.22|9533
1682672100000|2023-04-28 08:55:00|4310.72|4309.22|4312.72|4311.22|4313.72|4312.22|4307.72|4306.22|8172
1682672400000|2023-04-28 09:00:00|4311.72|4310.22|4309.72|4308.22|4311.72|4310.22|4306.72|4305.22|9291
1682672700000|2023-04-28 09:05:00|4308.72|4307.22|4305.72|4304.22|4312.72|4311.22|4305.72|4304.22|23829
1682673000000|2023-04-28 09:10:00|4304.72|4303.22|4307.72|4306.22|4310.72|4309.22|4304.72|4303.22|9557
1682673300000|2023-04-28 09:15:00|4308.72|4307.22|4316.72|4315.22|4316.72|4315.22|4307.72|4306.22|8887
1682673600000|2023-04-28 09:20:00|4315.72|4314.22|4317.72|4316.22|4318.72|4317.22|4313.22|4311.72|6846
1682673900000|2023-04-28 09:25:00|4318.72|4317.22|4320.72|4319.22|4320.72|4319.22|4316.72|4315.22|4362
1682674200000|2023-04-28 09:30:00|4319.72|4318.22|4320.72|4319.22|4320.72|4319.22|4317.72|4316.22|4727
1682674500000|2023-04-28 09:35:00|4321.22|4319.72|4321.72|4320.22|4322.72|4321.22|4319.72|4318.22|4321
1682674800000|2023-04-28 09:40:00|4320.72|4319.22|4322.72|4321.22|4323.72|4322.22|4320.72|4319.22|4950
1682675100000|2023-04-28 09:45:00|4321.72|4320.22|4320.72|4319.22|4323.72|4322.22|4320.72|4319.22|5477
1682675400000|2023-04-28 09:50:00|4319.72|4318.22|4321.72|4320.22|4323.72|4322.22|4319.72|4318.22|10182
1682675700000|2023-04-28 09:55:00|4322.72|4321.22|4322.72|4321.22|4325.72|4324.22|4322.72|4321.22|14010
1682676000000|2023-04-28 10:00:00|4322.22|4320.72|4328.72|4327.22|4328.72|4327.22|4321.72|4320.22|6661
1682676300000|2023-04-28 10:05:00|4329.22|4327.72|4326.72|4325.22|4329.72|4328.22|4324.72|4323.22|3096
1682676600000|2023-04-28 10:10:00|4327.72|4326.22|4327.72|4326.22|4327.72|4326.22|4326.72|4325.22|2194
1682676900000|2023-04-28 10:15:00|4326.72|4325.22|4323.72|4322.22|4327.72|4326.22|4323.22|4321.72|2035
1682677200000|2023-04-28 10:20:00|4324.72|4323.22|4323.72|4322.22|4325.72|4324.22|4322.72|4321.22|3782
1682677500000|2023-04-28 10:25:00|4324.72|4323.22|4320.72|4319.22|4324.72|4323.22|4320.72|4319.22|2705
1682677800000|2023-04-28 10:30:00|4319.72|4318.22|4316.72|4315.22|4319.72|4318.22|4315.72|4314.22|4318
1682678100000|2023-04-28 10:35:00|4316.22|4314.72|4318.72|4317.22|4318.72|4317.22|4315.72|4314.22|2973
1682678400000|2023-04-28 10:40:00|4317.72|4316.22|4316.72|4315.22|4318.72|4317.22|4315.72|4314.22|2514
1682678700000|2023-04-28 10:45:00|4315.72|4314.22|4314.72|4313.22|4315.72|4314.22|4313.72|4312.22|2494
1682679000000|2023-04-28 10:50:00|4314.22|4312.72|4313.72|4312.22|4314.72|4313.22|4312.72|4311.22|2421
1682679300000|2023-04-28 10:55:00|4312.72|4311.22|4312.72|4311.22|4313.72|4312.22|4311.72|4310.22|6545
1682679600000|2023-04-28 11:00:00|4311.72|4310.22|4312.72|4311.22|4314.72|4313.22|4311.72|4310.22|3405
1682679900000|2023-04-28 11:05:00|4313.72|4312.22|4313.25|4311.75|4314.25|4312.75|4310.72|4309.22|2972
1682680200000|2023-04-28 11:10:00|4314.25|4312.75|4315.25|4313.75|4315.25|4313.75|4313.25|4311.75|1308
1682680500000|2023-04-28 11:15:00|4314.25|4312.75|4315.25|4313.75|4316.25|4314.75|4314.25|4312.75|2726
1682680800000|2023-04-28 11:20:00|4316.25|4314.75|4317.25|4315.75|4318.25|4316.75|4315.25|4313.75|2697
1682681100000|2023-04-28 11:25:00|4318.25|4316.75|4323.25|4321.75|4324.25|4322.75|4318.25|4316.75|5309
1682681400000|2023-04-28 11:30:00|4324.25|4322.75|4323.25|4321.75|4324.25|4322.75|4322.25|4320.75|3300
1682681700000|2023-04-28 11:35:00|4324.25|4322.75|4324.25|4322.75|4325.25|4323.75|4323.25|4321.75|2493
1682682000000|2023-04-28 11:40:00|4323.93|4322.43|4323.93|4322.43|4326.43|4324.93|4323.93|4322.43|1465
1682682300000|2023-04-28 11:45:00|4324.93|4323.43|4326.93|4325.43|4326.93|4325.43|4323.93|4322.43|2706
1682682600000|2023-04-28 11:50:00|4325.93|4324.43|4324.93|4323.43|4327.93|4326.43|4324.93|4323.43|3060
1682682900000|2023-04-28 11:55:00|4323.93|4322.43|4322.93|4321.43|4325.93|4324.43|4322.93|4321.43|2027
1682683200000|2023-04-28 12:00:00|4322.43|4320.93|4320.93|4319.43|4322.93|4321.43|4319.93|4318.43|2673
1682683500000|2023-04-28 12:05:00|4319.93|4318.43|4322.93|4321.43|4323.93|4322.43|4319.93|4318.43|1775
1682683800000|2023-04-28 12:10:00|4323.93|4322.43|4325.93|4324.43|4325.93|4324.43|4322.93|4321.43|1787
1682684100000|2023-04-28 12:15:00|4326.93|4325.43|4326.93|4325.43|4326.93|4325.43|4324.93|4323.43|1993
1682684400000|2023-04-28 12:20:00|4325.93|4324.43|4325.93|4324.43|4326.93|4325.43|4325.93|4324.43|2279
1682684700000|2023-04-28 12:25:00|4326.93|4325.43|4328.93|4327.43|4330.93|4329.43|4326.93|4325.43|4074
1682685000000|2023-04-28 12:30:00|4329.43|4327.93|4326.93|4325.43|4331.93|4330.43|4325.43|4323.93|10193
1682685300000|2023-04-28 12:35:00|4325.93|4324.43|4328.93|4327.43|4330.93|4329.43|4325.93|4324.43|4148
1682685600000|2023-04-28 12:40:00|4329.93|4328.43|4330.93|4329.43|4331.93|4330.43|4328.93|4327.43|2557
1682685900000|2023-04-28 12:45:00|4331.43|4329.93|4328.93|4327.43|4331.93|4330.43|4328.93|4327.43|4513
1682686200000|2023-04-28 12:50:00|4327.93|4326.43|4334.93|4333.43|4334.93|4333.43|4327.93|4326.43|6953
1682686500000|2023-04-28 12:55:00|4333.93|4332.43|4331.93|4330.43|4334.93|4333.43|4331.93|4330.43|10075
1682686800000|2023-04-28 13:00:00|4332.93|4331.43|4333.93|4332.43|4335.93|4334.43|4332.93|4331.43|7812
1682687100000|2023-04-28 13:05:00|4332.93|4331.43|4332.93|4331.43|4334.93|4333.43|4332.93|4331.43|3778
1682687400000|2023-04-28 13:10:00|4331.93|4330.43|4333.93|4332.43|4334.93|4333.43|4331.93|4330.43|5791
1682687700000|2023-04-28 13:15:00|4334.93|4333.43|4334.93|4333.43|4334.93|4333.43|4333.93|4332.43|7669
1682688000000|2023-04-28 13:20:00|4334.43|4332.93|4334.93|4333.43|4334.93|4333.43|4332.93|4331.43|4852
1682688300000|2023-04-28 13:25:00|4333.93|4332.43|4334.93|4333.43|4335.93|4334.43|4333.93|4332.43|3066
1682688600000|2023-04-28 13:30:00|4335.93|4334.43|4335.93|4334.43|4336.93|4335.43|4334.93|4333.43|5644
1682688900000|2023-04-28 13:35:00|4336.43|4334.93|4336.93|4335.43|4337.93|4336.43|4335.93|4334.43|4071
1682689200000|2023-04-28 13:40:00|4337.43|4335.93|4334.93|4333.43|4337.93|4336.43|4332.93|4331.43|5407
1682689500000|2023-04-28 13:45:00|4335.93|4334.43|4339.93|4338.43|4340.93|4339.43|4335.93|4334.43|6373
1682689800000|2023-04-28 13:50:00|4340.93|4339.43|4341.93|4340.43|4341.93|4340.43|4339.93|4338.43|3784
1682690100000|2023-04-28 13:55:00|4342.93|4341.43|4341.93|4340.43|4343.93|4342.43|4341.93|4340.43|4558
1682690400000|2023-04-28 14:00:00|4342.43|4340.93|4344.93|4343.43|4345.93|4344.43|4341.93|4340.43|5686
1682690700000|2023-04-28 14:05:00|4343.93|4342.43|4346.93|4345.43|4346.93|4345.43|4343.93|4342.43|7466
1682691000000|2023-04-28 14:10:00|4346.86|4345.36|4350.86|4349.36|4350.86|4349.36|4346.86|4345.36|9431
1682691300000|2023-04-28 14:15:00|4351.86|4350.36|4353.86|4352.36|4353.86|4352.36|4351.86|4350.36|10236
1682691600000|2023-04-28 14:20:00|4352.86|4351.36|4354.86|4353.36|4355.86|4354.36|4352.86|4351.36|9260
1682691900000|2023-04-28 14:25:00|4355.86|4354.36|4356.86|4355.36|4357.86|4356.36|4355.86|4354.36|14207
1682692200000|2023-04-28 14:30:00|4355.86|4354.36|4355.86|4354.36|4356.86|4355.36|4352.86|4351.36|12904
1682692500000|2023-04-28 14:35:00|4356.86|4355.36|4352.86|4351.36|4356.86|4355.36|4351.86|4350.36|13574
1682692800000|2023-04-28 14:40:00|4353.86|4352.36|4355.86|4354.36|4356.86|4355.36|4351.86|4350.36|10968
1682693100000|2023-04-28 14:45:00|4356.86|4355.36|4358.86|4357.36|4358.86|4357.36|4354.86|4353.36|6114
1682693400000|2023-04-28 14:50:00|4359.86|4358.36|4358.86|4357.36|4359.86|4358.36|4357.86|4356.36|7182
1682693700000|2023-04-28 14:55:00|4357.86|4356.36|4348.86|4347.36|4357.86|4356.36|4346.86|4345.36|16567
1682694000000|2023-04-28 15:00:00|4347.86|4346.36|4344.86|4343.36|4347.86|4346.36|4341.86|4340.36|14570
1682694300000|2023-04-28 15:05:00|4345.86|4344.36|4350.86|4349.36|4352.86|4351.36|4345.86|4344.36|12241
1682694600000|2023-04-28 15:10:00|4349.86|4348.36|4350.86|4349.36|4350.86|4349.36|4347.86|4346.36|8154
1682694900000|2023-04-28 15:15:00|4349.86|4348.36|4352.86|4351.36|4352.86|4351.36|4349.86|4348.36|7414
1682695200000|2023-04-28 15:20:00|4353.86|4352.36|4352.86|4351.36|4353.86|4352.36|4351.86|4350.36|9218
1682695500000|2023-04-28 15:25:00|4353.36|4351.86|4355.86|4354.36|4355.86|4354.36|4352.86|4351.36|35065
1682695800000|2023-04-28 15:30:00|4356.86|4355.36|4360.86|4359.36|4360.86|4359.36|4355.86|4354.36|73197
1682696100000|2023-04-28 15:35:00|4361.86|4360.36|4359.86|4358.36|4361.86|4360.36|4358.86|4357.36|28590
1682696400000|2023-04-28 15:40:00|4358.86|4357.36|4359.86|4358.36|4360.86|4359.36|4358.86|4357.36|5989
1682696700000|2023-04-28 15:45:00|4360.86|4359.36|4360.86|4359.36|4360.86|4359.36|4358.86|4357.36|3042
1682697000000|2023-04-28 15:50:00|4359.86|4358.36|4359.86|4358.36|4361.36|4359.86|4359.86|4358.36|5578
1682697300000|2023-04-28 15:55:00|4360.86|4359.36|4361.86|4360.36|4362.86|4361.36|4360.86|4359.36|2974
1682697600000|2023-04-28 16:00:00|4362.86|4361.36|4360.86|4359.36|4362.86|4361.36|4360.86|4359.36|5236
1682697900000|2023-04-28 16:05:00|4361.86|4360.36|4361.86|4360.36|4362.86|4361.36|4360.86|4359.36|3769
1682698200000|2023-04-28 16:10:00|4360.86|4359.36|4361.86|4360.36|4361.86|4360.36|4360.86|4359.36|2319
1682698500000|2023-04-28 16:15:00|4360.86|4359.36|4359.86|4358.36|4360.86|4359.36|4358.86|4357.36|3511
1682698800000|2023-04-28 16:20:00|4360.86|4359.36|4361.86|4360.36|4361.86|4360.36|4358.86|4357.36|1091
1682699100000|2023-04-28 16:25:00|4360.86|4359.36|4361.86|4360.36|4361.86|4360.36|4359.86|4358.36|2422
1682699400000|2023-04-28 16:30:00|4362.86|4361.36|4360.86|4359.36|4363.86|4362.36|4360.86|4359.36|2008
1682699700000|2023-04-28 16:35:00|4361.86|4360.36|4359.86|4358.36|4361.86|4360.36|4359.86|4358.36|1234
1682700000000|2023-04-28 16:40:00|4360.86|4359.36|4361.86|4360.36|4361.86|4360.36|4360.86|4359.36|707
1682700300000|2023-04-28 16:45:00|4362.86|4361.36|4362.86|4361.36|4362.86|4361.36|4360.86|4359.36|567
1682700600000|2023-04-28 16:50:00|4363.86|4362.36|4362.86|4361.36|4363.86|4362.36|4361.86|4360.36|2306
1682700900000|2023-04-28 16:55:00|4363.86|4362.36|4364.86|4363.36|4365.86|4364.36|4363.86|4362.36|2458
1682701200000|2023-04-28 17:00:00|4363.86|4362.36|4362.86|4361.36|4363.86|4362.36|4359.86|4358.36|3630
1682701500000|2023-04-28 17:05:00|4361.86|4360.36|4363.86|4362.36|4364.86|4363.36|4361.86|4360.36|723
1682701800000|2023-04-28 17:10:00|4362.86|4361.36|4365.86|4364.36|4365.86|4364.36|4362.86|4361.36|1339
1682702100000|2023-04-28 17:15:00|4364.86|4363.36|4364.86|4363.36|4366.86|4365.36|4364.86|4363.36|1822
1682702400000|2023-04-28 17:20:00|4365.86|4364.36|4365.36|4363.86|4365.86|4364.36|4364.86|4363.36|1355
1682702700000|2023-04-28 17:25:00|4365.86|4364.36|4366.86|4365.36|4366.86|4365.36|4364.86|4363.36|367
1682703000000|2023-04-28 17:30:00|4367.86|4366.36|4365.86|4364.36|4367.86|4366.36|4365.86|4364.36|1370
1682703300000|2023-04-28 17:35:00|4366.86|4365.36|4364.86|4363.36|4366.86|4365.36|4362.86|4361.36|816
1682703600000|2023-04-28 17:40:00|4365.86|4364.36|4364.86|4363.36|4365.86|4364.36|4363.86|4362.36|819
1682703900000|2023-04-28 17:45:00|4363.86|4362.36|4363.86|4362.36|4364.86|4363.36|4362.86|4361.36|880
1682704200000|2023-04-28 17:50:00|4364.86|4363.36|4363.86|4362.36|4364.86|4363.36|4362.86|4361.36|1416
1682704500000|2023-04-28 17:55:00|4362.86|4361.36|4362.86|4361.36|4363.86|4362.36|4361.86|4360.36|938
1682704800000|2023-04-28 18:00:00|4363.86|4362.36|4365.86|4364.36|4365.86|4364.36|4363.86|4362.36|429
1682705100000|2023-04-28 18:05:00|4364.86|4363.36|4363.86|4362.36|4365.86|4364.36|4363.86|4362.36|596
1682705400000|2023-04-28 18:10:00|4362.86|4361.36|4361.86|4360.36|4363.86|4362.36|4361.86|4360.36|939
1682705700000|2023-04-28 18:15:00|4360.86|4359.36|4362.86|4361.36|4363.86|4362.36|4360.86|4359.36|254
1682706000000|2023-04-28 18:20:00|4363.86|4362.36|4361.86|4360.36|4363.86|4362.36|4360.86|4359.36|854
1682706300000|2023-04-28 18:25:00|4361.36|4359.86|4360.86|4359.36|4361.86|4360.36|4359.86|4358.36|598
1682706600000|2023-04-28 18:30:00|4359.86|4358.36|4360.86|4359.36|4361.86|4360.36|4358.86|4357.36|1173
1682706900000|2023-04-28 18:35:00|4359.86|4358.36|4358.86|4357.36|4359.86|4358.36|4358.86|4357.36|861
1682707200000|2023-04-28 18:40:00|4359.36|4357.86|4358.86|4357.36|4360.86|4359.36|4357.86|4356.36|525
1682707500000|2023-04-28 18:45:00|4359.36|4357.86|4358.86|4357.36|4359.86|4358.36|4357.86|4356.36|844
1682707800000|2023-04-28 18:50:00|4359.86|4358.36|4359.86|4358.36|4360.86|4359.36|4359.86|4358.36|414
1682708100000|2023-04-28 18:55:00|4360.86|4359.36|4361.86|4360.36|4361.86|4360.36|4359.86|4358.36|502
1682708400000|2023-04-28 19:00:00|4360.86|4359.36|4361.86|4360.36|4362.86|4361.36|4360.86|4359.36|1194
1682708700000|2023-04-28 19:05:00|4360.86|4359.36|4360.86|4359.36|4361.86|4360.36|4360.86|4359.36|407
1682709000000|2023-04-28 19:10:00|4361.86|4360.36|4360.86|4359.36|4361.86|4360.36|4360.86|4359.36|815
1682709300000|2023-04-28 19:15:00|4361.86|4360.36|4362.86|4361.36|4363.86|4362.36|4361.86|4360.36|1611
1682709600000|2023-04-28 19:20:00|4361.86|4360.36|4359.86|4358.36|4361.86|4360.36|4358.86|4357.36|1222
1682709900000|2023-04-28 19:25:00|4360.86|4359.36|4357.86|4356.36|4360.86|4359.36|4357.86|4356.36|1357
1682710200000|2023-04-28 19:30:00|4358.86|4357.36|4358.86|4357.36|4359.86|4358.36|4357.86|4356.36|950
1682710500000|2023-04-28 19:35:00|4359.86|4358.36|4359.86|4358.36|4359.86|4358.36|4358.86|4357.36|1022
1682710800000|2023-04-28 19:40:00|4358.86|4357.36|4360.86|4359.36|4360.86|4359.36|4358.86|4357.36|1425
1682711100000|2023-04-28 19:45:00|4361.86|4360.36|4361.86|4360.36|4362.86|4361.36|4359.86|4358.36|1630
1682711400000|2023-04-28 19:50:00|4360.86|4359.36|4363.86|4362.36|4365.86|4364.36|4360.86|4359.36|3933
1682711700000|2023-04-28 19:55:00|4364.86|4363.36|4366.86|4365.36|4367.86|4366.36|4363.86|4362.36|8020
1682712000000|2023-04-28 20:00:00|4368.21|4365.21|4370.01|4367.01|4372.31|4369.31|4366.91|4363.91|69
1682712300000|2023-04-28 20:05:00|4369.71|4366.71|4370.71|4367.71|4370.71|4367.71|4368.91|4365.91|0
1682712600000|2023-04-28 20:10:00|4371.01|4368.01|4370.21|4367.21|4371.81|4368.81|4370.21|4367.21|0
1682712900000|2023-04-28 20:15:00|4370.51|4367.51|4370.01|4367.01|4371.31|4368.31|4370.01|4367.01|0
1682713200000|2023-04-28 20:20:00|4369.71|4366.71|4370.01|4367.01|4370.71|4367.71|4369.41|4366.41|0
1682713500000|2023-04-28 20:25:00|4369.71|4366.71|4368.91|4365.91|4370.01|4367.01|4368.71|4365.71|0
1682713800000|2023-04-28 20:30:00|4368.71|4365.71|4368.91|4365.91|4369.21|4366.21|4368.41|4365.41|0
1682714100000|2023-04-28 20:35:00|4369.21|4366.21|4369.21|4366.21|4369.41|4366.41|4368.91|4365.91|0
1682714400000|2023-04-28 20:40:00|4368.91|4365.91|4367.91|4364.91|4369.41|4366.41|4367.91|4364.91|0
1682714700000|2023-04-28 20:45:00|4367.92|4364.92|4368.72|4365.72|4369.42|4366.42|4367.92|4364.92|0
1682715000000|2023-04-28 20:50:00|4368.82|4365.82|4369.62|4366.62|4369.62|4366.62|4368.42|4365.42|0
1682715300000|2023-04-28 20:55:00|4369.72|4366.72|4369.02|4366.02|4370.22|4367.22|4368.92|4365.92|0
1682892000000|2023-04-30 22:00:00|4364.91|4361.91|4365.01|4362.01|4365.91|4362.91|4364.41|4361.41|0
1682892300000|2023-04-30 22:05:00|4365.31|4362.31|4365.61|4362.61|4366.11|4363.11|4365.01|4362.01|0
1682892600000|2023-04-30 22:10:00|4365.41|4362.41|4367.41|4364.41|4367.41|4364.41|4365.21|4362.21|0
1682892900000|2023-04-30 22:15:00|4367.91|4364.91|4368.41|4365.41|4369.71|4366.71|4367.61|4364.61|0
1682893200000|2023-04-30 22:20:00|4368.31|4365.31|4367.41|4364.41|4369.21|4366.21|4365.81|4362.81|0
1682893500000|2023-04-30 22:25:00|4367.61|4364.61|4366.61|4363.61|4368.11|4365.11|4366.61|4363.61|0
1682893800000|2023-04-30 22:30:00|4366.31|4363.31|4366.81|4363.81|4366.81|4363.81|4365.81|4362.81|0
1682894100000|2023-04-30 22:35:00|4366.31|4363.31|4363.51|4360.51|4366.81|4363.81|4362.71|4359.71|0
1682894400000|2023-04-30 22:40:00|4363.71|4360.71|4363.51|4360.51|4364.01|4361.01|4362.71|4359.71|0
1682894700000|2023-04-30 22:45:00|4363.21|4360.21|4363.01|4360.01|4363.51|4360.51|4361.91|4358.91|0
1682895000000|2023-04-30 22:50:00|4362.81|4359.81|4362.71|4359.71|4363.21|4360.21|4362.51|4359.51|0
1682895300000|2023-04-30 22:55:00|4362.51|4359.51|4362.71|4359.71|4362.71|4359.71|4361.71|4358.71|0
1682895600000|2023-04-30 23:00:00|4360.52|4357.52|4361.32|4358.32|4361.82|4358.82|4360.52|4357.52|0
1682895900000|2023-04-30 23:05:00|4361.62|4358.62|4362.32|4359.32|4362.62|4359.62|4361.32|4358.32|0
1682896200000|2023-04-30 23:10:00|4362.52|4359.52|4362.12|4359.12|4362.62|4359.62|4361.62|4358.62|0
1682896500000|2023-04-30 23:15:00|4362.32|4359.32|4361.82|4358.82|4362.32|4359.32|4361.62|4358.62|0
1682896800000|2023-04-30 23:20:00|4361.62|4358.62|4360.82|4357.82|4361.62|4358.62|4360.52|4357.52|0
1682897100000|2023-04-30 23:25:00|4361.12|4358.12|4361.32|4358.32|4361.82|4358.82|4360.82|4357.82|0
1682897400000|2023-04-30 23:30:00|4361.12|4358.12|4360.32|4357.32|4361.32|4358.32|4360.02|4357.02|0
1682897700000|2023-04-30 23:35:00|4360.02|4357.02|4359.02|4356.02|4360.32|4357.32|4358.72|4355.72|0
1682898000000|2023-04-30 23:40:00|4358.72|4355.72|4357.72|4354.72|4359.02|4356.02|4357.22|4354.22|0
1682898300000|2023-04-30 23:45:00|4357.82|4354.82|4359.02|4356.02|4359.22|4356.22|4357.42|4354.42|0
1682898600000|2023-04-30 23:50:00|4358.72|4355.72|4359.02|4356.02|4359.52|4356.52|4358.52|4355.52|0
1682898900000|2023-04-30 23:55:00|4358.72|4355.72|4358.32|4355.32|4360.52|4357.52|4358.32|4355.32|0
1682899200000|2023-05-01 00:00:00|4358.22|4355.22|4359.82|4356.82|4360.32|4357.32|4358.22|4355.22|0
1682899500000|2023-05-01 00:05:00|4360.02|4357.02|4361.62|4358.62|4361.62|4358.62|4360.02|4357.02|0
1682899800000|2023-05-01 00:10:00|4361.82|4358.82|4361.32|4358.32|4362.32|4359.32|4360.82|4357.82|0
1682900100000|2023-05-01 00:15:00|4361.62|4358.62|4358.22|4355.22|4361.82|4358.82|4356.92|4353.92|0
1682900400000|2023-05-01 00:20:00|4358.52|4355.52|4358.52|4355.52|4359.82|4356.82|4358.32|4355.32|0
1682900700000|2023-05-01 00:25:00|4358.32|4355.32|4359.52|4356.52|4359.82|4356.82|4357.42|4354.42|0
1682901000000|2023-05-01 00:30:00|4359.62|4356.62|4359.22|4356.22|4360.32|4357.32|4359.22|4356.22|0
1682901300000|2023-05-01 00:35:00|4359.52|4356.52|4359.22|4356.22|4360.02|4357.02|4359.22|4356.22|0
1682901600000|2023-05-01 00:40:00|4359.52|4356.52|4362.62|4359.62|4363.62|4360.62|4359.22|4356.22|0
1682901900000|2023-05-01 00:45:00|4362.92|4359.92|4362.92|4359.92|4363.12|4360.12|4361.32|4358.32|0
1682902200000|2023-05-01 00:50:00|4363.12|4360.12|4362.32|4359.32|4363.42|4360.42|4361.82|4358.82|0
1682902500000|2023-05-01 00:55:00|4362.62|4359.62|4363.12|4360.12|4363.12|4360.12|4361.82|4358.82|0
1682902800000|2023-05-01 01:00:00|4363.22|4360.22|4363.12|4360.12|4363.62|4360.62|4362.92|4359.92|0
1682903100000|2023-05-01 01:05:00|4362.92|4359.92|4362.12|4359.12|4363.42|4360.42|4362.12|4359.12|0
1682903400000|2023-05-01 01:10:00|4361.82|4358.82|4362.92|4359.92|4363.92|4360.92|4361.82|4358.82|0
1682903700000|2023-05-01 01:15:00|4363.12|4360.12|4363.92|4360.92|4364.22|4361.22|4362.92|4359.92|0
1682904000000|2023-05-01 01:20:00|4363.62|4360.62|4362.62|4359.62|4363.62|4360.62|4362.12|4359.12|0
1682904300000|2023-05-01 01:25:00|4362.32|4359.32|4362.92|4359.92|4363.42|4360.42|4362.32|4359.32|0
1682904600000|2023-05-01 01:30:00|4362.62|4359.62|4362.92|4359.92|4363.12|4360.12|4362.32|4359.32|0
1682904900000|2023-05-01 01:35:00|4362.72|4359.72|4362.32|4359.32|4363.42|4360.42|4361.82|4358.82|0
1682905200000|2023-05-01 01:40:00|4362.62|4359.62|4361.82|4358.82|4362.62|4359.62|4361.62|4358.62|0
1682905500000|2023-05-01 01:45:00|4361.62|4358.62|4361.12|4358.12|4362.12|4359.12|4361.12|4358.12|0
1682905800000|2023-05-01 01:50:00|4361.32|4358.32|4361.12|4358.12|4362.12|4359.12|4361.12|4358.12|0
1682906100000|2023-05-01 01:55:00|4361.22|4358.22|4362.12|4359.12|4362.62|4359.62|4361.12|4358.12|0
1682906400000|2023-05-01 02:00:00|4362.22|4359.22|4362.12|4359.12|4362.62|4359.62|4362.12|4359.12|0
1682906700000|2023-05-01 02:05:00|4362.22|4359.22|4362.12|4359.12|4362.62|4359.62|4362.12|4359.12|0
1682907000000|2023-05-01 02:10:00|4361.82|4358.82|4362.12|4359.12|4362.12|4359.12|4361.82|4358.82|0
1682907300000|2023-05-01 02:15:00|4361.82|4358.82|4362.92|4359.92|4363.12|4360.12|4361.82|4358.82|0
1682907600000|2023-05-01 02:20:00|4362.62|4359.62|4362.62|4359.62|4362.92|4359.92|4362.12|4359.12|0
1682907900000|2023-05-01 02:25:00|4362.32|4359.32|4363.12|4360.12|4363.12|4360.12|4362.32|4359.32|0
1682908200000|2023-05-01 02:30:00|4362.92|4359.92|4363.12|4360.12|4363.12|4360.12|4362.62|4359.62|0
1682908500000|2023-05-01 02:35:00|4363.42|4360.42|4363.82|4360.82|4363.92|4360.92|4363.42|4360.42|0
1682908800000|2023-05-01 02:40:00|4363.62|4360.62|4363.92|4360.92|4364.72|4361.72|4363.62|4360.62|0
1682909100000|2023-05-01 02:45:00|4364.22|4361.22|4365.72|4362.72|4366.52|4363.52|4363.92|4360.92|0
1682909400000|2023-05-01 02:50:00|4366.02|4363.02|4365.72|4362.72|4366.02|4363.02|4364.72|4361.72|0
1682909700000|2023-05-01 02:55:00|4366.02|4363.02|4367.52|4364.52|4367.82|4364.82|4366.02|4363.02|0
1682910000000|2023-05-01 03:00:00|4367.32|4364.32|4367.02|4364.02|4367.32|4364.32|4366.72|4363.72|0
1682910300000|2023-05-01 03:05:00|4366.72|4363.72|4366.72|4363.72|4367.32|4364.32|4366.22|4363.22|0
1682910600000|2023-05-01 03:10:00|4366.62|4363.62|4366.32|4363.32|4366.62|4363.62|4366.12|4363.12|0
1682910900000|2023-05-01 03:15:00|4366.52|4363.52|4365.72|4362.72|4366.52|4363.52|4365.22|4362.22|0
1682911200000|2023-05-01 03:20:00|4366.22|4363.22|4366.22|4363.22|4366.72|4363.72|4365.72|4362.72|0
1682911500000|2023-05-01 03:25:00|4366.52|4363.52|4366.72|4363.72|4367.32|4364.32|4366.52|4363.52|0
1682911800000|2023-05-01 03:30:00|4366.52|4363.52|4367.02|4364.02|4367.42|4364.42|4366.52|4363.52|0
1682912100000|2023-05-01 03:35:00|4367.12|4364.12|4368.82|4365.82|4369.12|4366.12|4366.72|4363.72|0
1682912400000|2023-05-01 03:40:00|4368.72|4365.72|4368.02|4365.02|4368.82|4365.82|4368.02|4365.02|0
1682912700000|2023-05-01 03:45:00|4367.82|4364.82|4367.52|4364.52|4368.02|4365.02|4367.32|4364.32|0
1682913000000|2023-05-01 03:50:00|4367.62|4364.62|4368.02|4365.02|4368.12|4365.12|4367.32|4364.32|0
1682913300000|2023-05-01 03:55:00|4367.82|4364.82|4367.32|4364.32|4367.92|4364.92|4367.02|4364.02|0
1682913600000|2023-05-01 04:00:00|4367.42|4364.42|4366.72|4363.72|4367.62|4364.62|4366.52|4363.52|0
1682913900000|2023-05-01 04:05:00|4366.92|4363.92|4366.72|4363.72|4367.32|4364.32|4366.72|4363.72|0
1682914200000|2023-05-01 04:10:00|4366.62|4363.62|4367.52|4364.52|4367.52|4364.52|4366.52|4363.52|0
1682914500000|2023-05-01 04:15:00|4367.82|4364.82|4367.32|4364.32|4368.02|4365.02|4367.32|4364.32|0
1682914800000|2023-05-01 04:20:00|4367.42|4364.42|4367.52|4364.52|4367.52|4364.52|4367.02|4364.02|0
1682915100000|2023-05-01 04:25:00|4367.32|4364.32|4367.82|4364.82|4367.82|4364.82|4367.02|4364.02|0
1682915400000|2023-05-01 04:30:00|4367.52|4364.52|4367.32|4364.32|4367.82|4364.82|4367.02|4364.02|0
1682915700000|2023-05-01 04:35:00|4367.12|4364.12|4366.52|4363.52|4367.12|4364.12|4366.22|4363.22|0
1682916000000|2023-05-01 04:40:00|4366.72|4363.72|4367.52|4364.52|4367.52|4364.52|4366.72|4363.72|0
1682916300000|2023-05-01 04:45:00|4367.82|4364.82|4367.82|4364.82|4367.82|4364.82|4367.32|4364.32|0
1682916600000|2023-05-01 04:50:00|4367.52|4364.52|4367.32|4364.32|4367.52|4364.52|4367.02|4364.02|0
1682916900000|2023-05-01 04:55:00|4367.42|4364.42|4367.52|4364.52|4367.52|4364.52|4367.02|4364.02|0
1682917200000|2023-05-01 05:00:00|4367.32|4364.32|4366.72|4363.72|4367.52|4364.52|4366.72|4363.72|0
1682917500000|2023-05-01 05:05:00|4366.62|4363.62|4366.02|4363.02|4366.72|4363.72|4365.72|4362.72|0
1682917800000|2023-05-01 05:10:00|4366.22|4363.22|4366.62|4363.62|4366.72|4363.72|4365.42|4362.42|0
1682918100000|2023-05-01 05:15:00|4366.72|4363.72|4367.02|4364.02|4367.32|4364.32|4366.52|4363.52|0
1682918400000|2023-05-01 05:20:00|4367.32|4364.32|4367.02|4364.02|4367.52|4364.52|4366.92|4363.92|0
1682918700000|2023-05-01 05:25:00|4366.72|4363.72|4367.32|4364.32|4367.52|4364.52|4366.72|4363.72|0
1682919000000|2023-05-01 05:30:00|4367.12|4364.12|4367.02|4364.02|4367.32|4364.32|4366.72|4363.72|0
1682919300000|2023-05-01 05:35:00|4367.32|4364.32|4367.02|4364.02|4367.32|4364.32|4366.52|4363.52|0
1682919600000|2023-05-01 05:40:00|4367.32|4364.32|4366.52|4363.52|4367.32|4364.32|4366.52|4363.52|0
1682919900000|2023-05-01 05:45:00|4366.62|4363.62|4367.02|4364.02|4367.02|4364.02|4366.22|4363.22|0
1682920200000|2023-05-01 05:50:00|4366.92|4363.92|4368.82|4365.82|4369.62|4366.62|4366.72|4363.72|0
1682920500000|2023-05-01 05:55:00|4368.72|4365.72|4368.52|4365.52|4368.82|4365.82|4367.82|4364.82|0
1682920800000|2023-05-01 06:00:00|4368.32|4365.32|4366.52|4363.52|4368.32|4365.32|4364.92|4361.92|0
1682921100000|2023-05-01 06:05:00|4366.62|4363.62|4367.02|4364.02|4368.32|4365.32|4366.62|4363.62|0
1682921400000|2023-05-01 06:10:00|4367.32|4364.32|4367.32|4364.32|4367.52|4364.52|4366.62|4363.62|0
1682921700000|2023-05-01 06:15:00|4367.12|4364.12|4368.02|4365.02|4368.02|4365.02|4367.12|4364.12|0
1682922000000|2023-05-01 06:20:00|4368.32|4365.32|4367.52|4364.52|4368.32|4365.32|4367.32|4364.32|0
1682922300000|2023-05-01 06:25:00|4367.82|4364.82|4369.12|4366.12|4369.12|4366.12|4367.82|4364.82|0
1682922600000|2023-05-01 06:30:00|4368.82|4365.82|4369.12|4366.12|4369.32|4366.32|4368.02|4365.02|0
1682922900000|2023-05-01 06:35:00|4369.32|4366.32|4368.52|4365.52|4369.32|4366.32|4368.32|4365.32|0
1682923200000|2023-05-01 06:40:00|4368.72|4365.72|4370.42|4367.42|4371.62|4368.62|4368.52|4365.52|0
1682923500000|2023-05-01 06:45:00|4370.12|4367.12|4370.62|4367.62|4370.62|4367.62|4369.82|4366.82|0
1682923800000|2023-05-01 06:50:00|4370.42|4367.42|4370.42|4367.42|4370.62|4367.62|4370.12|4367.12|0
1682924100000|2023-05-01 06:55:00|4370.12|4367.12|4370.92|4367.92|4370.92|4367.92|4370.02|4367.02|0
1682924400000|2023-05-01 07:00:00|4370.52|4367.52|4369.82|4366.82|4370.92|4367.92|4369.12|4366.12|0
1682924700000|2023-05-01 07:05:00|4369.72|4366.72|4370.02|4367.02|4370.42|4367.42|4369.62|4366.62|0
1682925000000|2023-05-01 07:10:00|4369.82|4366.82|4370.42|4367.42|4370.62|4367.62|4369.82|4366.82|0
1682925300000|2023-05-01 07:15:00|4370.22|4367.22|4370.92|4367.92|4370.92|4367.92|4370.12|4367.12|0
1682925600000|2023-05-01 07:20:00|4371.12|4368.12|4369.82|4366.82|4371.12|4368.12|4369.32|4366.32|0
1682925900000|2023-05-01 07:25:00|4369.72|4366.72|4369.12|4366.12|4370.62|4367.62|4368.82|4365.82|0
1682926200000|2023-05-01 07:30:00|4369.32|4366.32|4367.52|4364.52|4369.32|4366.32|4367.32|4364.32|0
1682926500000|2023-05-01 07:35:00|4367.32|4364.32|4367.02|4364.02|4367.32|4364.32|4366.02|4363.02|0
1682926800000|2023-05-01 07:40:00|4366.92|4363.92|4367.02|4364.02|4367.32|4364.32|4366.52|4363.52|0
1682927100000|2023-05-01 07:45:00|4366.72|4363.72|4366.22|4363.22|4367.32|4364.32|4366.02|4363.02|0
1682927400000|2023-05-01 07:50:00|4366.02|4363.02|4366.72|4363.72|4367.02|4364.02|4366.02|4363.02|0
1682927700000|2023-05-01 07:55:00|4366.92|4363.92|4367.32|4364.32|4367.62|4364.62|4366.72|4363.72|0
1682928000000|2023-05-01 08:00:00|4367.12|4364.12|4366.22|4363.22|4367.32|4364.32|4366.02|4363.02|0
1682928300000|2023-05-01 08:05:00|4366.32|4363.32|4364.42|4361.42|4366.52|4363.52|4364.42|4361.42|0
1682928600000|2023-05-01 08:10:00|4364.72|4361.72|4363.42|4360.42|4364.92|4361.92|4362.92|4359.92|0
1682928900000|2023-05-01 08:15:00|4363.12|4360.12|4362.52|4359.52|4363.12|4360.12|4362.12|4359.12|0
1682929200000|2023-05-01 08:20:00|4362.32|4359.32|4363.42|4360.42|4363.62|4360.62|4362.12|4359.12|0
1682929500000|2023-05-01 08:25:00|4363.62|4360.62|4363.12|4360.12|4363.92|4360.92|4362.92|4359.92|0
1682929800000|2023-05-01 08:30:00|4362.92|4359.92|4361.62|4358.62|4362.92|4359.92|4360.82|4357.82|0
1682930100000|2023-05-01 08:35:00|4361.72|4358.72|4362.12|4359.12|4362.12|4359.12|4361.62|4358.62|0
1682930400000|2023-05-01 08:40:00|4361.82|4358.82|4362.62|4359.62|4362.62|4359.62|4361.82|4358.82|0
1682930700000|2023-05-01 08:45:00|4362.32|4359.32|4363.42|4360.42|4363.42|4360.42|4362.12|4359.12|0
1682931000000|2023-05-01 08:50:00|4363.22|4360.22|4363.42|4360.42|4363.62|4360.62|4362.32|4359.32|0
1682931300000|2023-05-01 08:55:00|4363.12|4360.12|4362.62|4359.62|4363.42|4360.42|4362.32|4359.32|0
1682931600000|2023-05-01 09:00:00|4362.52|4359.52|4362.92|4359.92|4363.42|4360.42|4362.32|4359.32|0
1682931900000|2023-05-01 09:05:00|4363.02|4360.02|4363.52|4360.52|4363.52|4360.52|4362.92|4359.92|0
1682932200000|2023-05-01 09:10:00|4363.62|4360.62|4365.22|4362.22|4365.22|4362.22|4363.42|4360.42|0
1682932500000|2023-05-01 09:15:00|4365.12|4362.12|4366.52|4363.52|4366.52|4363.52|4364.92|4361.92|0
1682932800000|2023-05-01 09:20:00|4366.62|4363.62|4366.22|4363.22|4367.32|4364.32|4366.22|4363.22|0
1682933100000|2023-05-01 09:25:00|4366.12|4363.12|4366.02|4363.02|4366.52|4363.52|4365.42|4362.42|0
1682933400000|2023-05-01 09:30:00|4366.12|4363.12|4366.52|4363.52|4366.52|4363.52|4366.02|4363.02|0
1682933700000|2023-05-01 09:35:00|4366.32|4363.32|4365.72|4362.72|4366.32|4363.32|4365.72|4362.72|0
1682934000000|2023-05-01 09:40:00|4365.62|4362.62|4364.42|4361.42|4365.62|4362.62|4364.32|4361.32|0
1682934300000|2023-05-01 09:45:00|4364.72|4361.72|4364.72|4361.72|4365.22|4362.22|4364.42|4361.42|0
1682934600000|2023-05-01 09:50:00|4364.52|4361.52|4365.22|4362.22|4365.22|4362.22|4364.42|4361.42|0
1682934900000|2023-05-01 09:55:00|4365.12|4362.12|4365.42|4362.42|4365.62|4362.62|4364.42|4361.42|0
1682935200000|2023-05-01 10:00:00|4365.62|4362.62|4364.82|4361.82|4365.62|4362.62|4364.52|4361.52|0
1682935500000|2023-05-01 10:05:00|4364.72|4361.72|4365.42|4362.42|4365.62|4362.62|4364.52|4361.52|0
1682935800000|2023-05-01 10:10:00|4365.72|4362.72|4365.62|4362.62|4366.52|4363.52|4365.42|4362.42|0
1682936100000|2023-05-01 10:15:00|4365.72|4362.72|4364.42|4361.42|4365.72|4362.72|4364.42|4361.42|0
1682936400000|2023-05-01 10:20:00|4364.32|4361.32|4363.42|4360.42|4364.42|4361.42|4363.42|4360.42|0
1682936700000|2023-05-01 10:25:00|4363.62|4360.62|4363.92|4360.92|4364.42|4361.42|4363.62|4360.62|0
1682937000000|2023-05-01 10:30:00|4363.82|4360.82|4362.92|4359.92|4363.92|4360.92|4362.62|4359.62|0
1682937300000|2023-05-01 10:35:00|4363.12|4360.12|4363.12|4360.12|4363.62|4360.62|4362.92|4359.92|0
1682937600000|2023-05-01 10:40:00|4363.02|4360.02|4363.12|4360.12|4363.12|4360.12|4361.62|4358.62|0
1682937900000|2023-05-01 10:45:00|4363.42|4360.42|4364.52|4361.52|4364.72|4361.72|4363.42|4360.42|0
1682938200000|2023-05-01 10:50:00|4364.42|4361.42|4363.92|4360.92|4364.72|4361.72|4363.62|4360.62|0
1682938500000|2023-05-01 10:55:00|4364.22|4361.22|4364.42|4361.42|4364.72|4361.72|4363.92|4360.92|0
1682938800000|2023-05-01 11:00:00|4364.22|4361.22|4364.32|4361.32|4364.92|4361.92|4363.92|4360.92|0
1682939100000|2023-05-01 11:05:00|4364.22|4361.22|4364.72|4361.72|4364.92|4361.92|4364.22|4361.22|0
1682939400000|2023-05-01 11:10:00|4364.42|4361.42|4362.62|4359.62|4364.42|4361.42|4362.62|4359.62|0
1682939700000|2023-05-01 11:15:00|4362.32|4359.32|4363.12|4360.12|4363.62|4360.62|4361.82|4358.82|0
1682940000000|2023-05-01 11:20:00|4363.22|4360.22|4364.22|4361.22|4364.22|4361.22|4363.12|4360.12|0
1682940300000|2023-05-01 11:25:00|4364.02|4361.02|4362.92|4359.92|4364.22|4361.22|4362.92|4359.92|0
1682940600000|2023-05-01 11:30:00|4362.62|4359.62|4363.12|4360.12|4363.42|4360.42|4362.62|4359.62|0
1682940900000|2023-05-01 11:35:00|4363.42|4360.42|4363.62|4360.62|4363.92|4360.92|4363.42|4360.42|0
1682941200000|2023-05-01 11:40:00|4363.42|4360.42|4362.12|4359.12|4363.62|4360.62|4361.82|4358.82|0
1682941500000|2023-05-01 11:45:00|4362.32|4359.32|4360.12|4357.12|4362.32|4359.32|4359.82|4356.82|0
1682941800000|2023-05-01 11:50:00|4360.32|4357.32|4360.32|4357.32|4361.12|4358.12|4360.02|4357.02|0
1682942100000|2023-05-01 11:55:00|4360.52|4357.52|4360.02|4357.02|4360.82|4357.82|4359.52|4356.52|0
1682942400000|2023-05-01 12:00:00|4360.32|4357.32|4358.72|4355.72|4360.32|4357.32|4358.52|4355.52|0
1682942700000|2023-05-01 12:05:00|4358.62|4355.62|4360.02|4357.02|4360.02|4357.02|4358.62|4355.62|0
1682943000000|2023-05-01 12:10:00|4360.32|4357.32|4360.02|4357.02|4362.12|4359.12|4360.02|4357.02|0
1682943300000|2023-05-01 12:15:00|4360.32|4357.32|4360.32|4357.32|4360.52|4357.52|4358.52|4355.52|0
1682943600000|2023-05-01 12:20:00|4360.02|4357.02|4360.82|4357.82|4360.82|4357.82|4359.52|4356.52|0
1682943900000|2023-05-01 12:25:00|4361.12|4358.12|4360.52|4357.52|4361.12|4358.12|4359.82|4356.82|0
1682944200000|2023-05-01 12:30:00|4360.32|4357.32|4359.22|4356.22|4360.32|4357.32|4358.22|4355.22|0
1682944500000|2023-05-01 12:35:00|4359.42|4356.42|4362.92|4359.92|4362.92|4359.92|4359.22|4356.22|0
1682944800000|2023-05-01 12:40:00|4362.62|4359.62|4363.42|4360.42|4363.92|4360.92|4362.62|4359.62|0
1682945100000|2023-05-01 12:45:00|4363.12|4360.12|4361.82|4358.82|4363.42|4360.42|4361.82|4358.82|0
1682945400000|2023-05-01 12:50:00|4362.12|4359.12|4361.72|4358.72|4362.32|4359.32|4361.62|4358.62|0
1682945700000|2023-05-01 12:55:00|4361.82|4358.82|4362.92|4359.92|4363.12|4360.12|4361.62|4358.62|0
1682946000000|2023-05-01 13:00:00|4362.62|4359.62|4361.12|4358.12|4362.62|4359.62|4360.52|4357.52|0
1682946300000|2023-05-01 13:05:00|4360.82|4357.82|4359.82|4356.82|4361.62|4358.62|4359.82|4356.82|0
1682946600000|2023-05-01 13:10:00|4359.52|4356.52|4359.42|4356.42|4360.02|4357.02|4358.52|4355.52|0
1682946900000|2023-05-01 13:15:00|4359.22|4356.22|4359.22|4356.22|4360.02|4357.02|4358.72|4355.72|0
1682947200000|2023-05-01 13:20:00|4359.52|4356.52|4358.22|4355.22|4359.82|4356.82|4357.42|4354.42|0
1682947500000|2023-05-01 13:25:00|4357.82|4354.82|4360.02|4357.02|4360.02|4357.02|4357.42|4354.42|0
1682947800000|2023-05-01 13:30:00|4360.32|4357.32|4363.62|4360.62|4364.22|4361.22|4360.32|4357.32|0
1682948100000|2023-05-01 13:35:00|4363.42|4360.42|4367.82|4364.82|4368.32|4365.32|4362.32|4359.32|0
1682948400000|2023-05-01 13:40:00|4368.02|4365.02|4367.32|4364.32|4368.82|4365.82|4366.02|4363.02|0
1682948700000|2023-05-01 13:45:00|4367.52|4364.52|4372.22|4369.22|4372.92|4369.92|4367.32|4364.32|0
1682949000000|2023-05-01 13:50:00|4372.42|4369.42|4370.92|4367.92|4373.42|4370.42|4370.42|4367.42|0
1682949300000|2023-05-01 13:55:00|4370.62|4367.62|4370.02|4367.02|4371.12|4368.12|4369.12|4366.12|0
1682949600000|2023-05-01 14:00:00|4368.32|4365.32|4366.22|4363.22|4368.32|4365.32|4363.62|4360.62|0
1682949900000|2023-05-01 14:05:00|4366.52|4363.52|4369.82|4366.82|4369.82|4366.82|4363.92|4360.92|0
1682950200000|2023-05-01 14:10:00|4370.12|4367.12|4369.12|4366.12|4371.42|4368.42|4367.02|4364.02|0
1682950500000|2023-05-01 14:15:00|4368.52|4365.52|4370.92|4367.92|4374.02|4371.02|4368.02|4365.02|0
1682950800000|2023-05-01 14:20:00|4370.62|4367.62|4366.72|4363.72|4371.42|4368.42|4364.42|4361.42|0
1682951100000|2023-05-01 14:25:00|4366.52|4363.52|4366.02|4363.02|4367.52|4364.52|4364.92|4361.92|0
1682951400000|2023-05-01 14:30:00|4366.22|4363.22|4368.82|4365.82|4369.82|4366.82|4364.22|4361.22|0
1682951700000|2023-05-01 14:35:00|4368.52|4365.52|4370.12|4367.12|4371.12|4368.12|4368.02|4365.02|0
1682952000000|2023-05-01 14:40:00|4370.42|4367.42|4370.92|4367.92|4371.62|4368.62|4367.02|4364.02|0
1682952300000|2023-05-01 14:45:00|4371.12|4368.12|4375.52|4372.52|4375.52|4372.52|4370.92|4367.92|0
1682952600000|2023-05-01 14:50:00|4375.32|4372.32|4374.22|4371.22|4375.32|4372.32|4372.42|4369.42|0
1682952900000|2023-05-01 14:55:00|4374.02|4371.02|4376.02|4373.02|4377.12|4374.12|4373.72|4370.72|0
1682953200000|2023-05-01 15:00:00|4376.32|4373.32|4373.42|4370.42|4377.82|4374.82|4372.22|4369.22|0
1682953500000|2023-05-01 15:05:00|4373.22|4370.22|4372.92|4369.92|4375.32|4372.32|4372.42|4369.42|0
1682953800000|2023-05-01 15:10:00|4372.72|4369.72|4370.62|4367.62|4373.72|4370.72|4369.32|4366.32|0
1682954100000|2023-05-01 15:15:00|4370.42|4367.42|4366.52|4363.52|4370.62|4367.62|4363.12|4360.12|0
1682954400000|2023-05-01 15:20:00|4366.22|4363.22|4363.12|4360.12|4369.12|4366.12|4363.12|4360.12|0
1682954700000|2023-05-01 15:25:00|4362.92|4359.92|4364.42|4361.42|4365.72|4362.72|4361.62|4358.62|0
1682955000000|2023-05-01 15:30:00|4360.16|4357.16|4360.66|4357.66|4361.16|4358.16|4358.66|4355.66|0
1682955300000|2023-05-01 15:35:00|4360.96|4357.96|4361.76|4358.76|4363.26|4360.26|4360.46|4357.46|0
1682955600000|2023-05-01 15:40:00|4361.46|4358.46|4363.06|4360.06|4363.26|4360.26|4359.66|4356.66|0
1682955900000|2023-05-01 15:45:00|4362.76|4359.76|4363.26|4360.26|4364.06|4361.06|4362.26|4359.26|0
1682956200000|2023-05-01 15:50:00|4363.06|4360.06|4363.26|4360.26|4363.76|4360.76|4361.76|4358.76|0
1682956500000|2023-05-01 15:55:00|4363.06|4360.06|4365.06|4362.06|4365.56|4362.56|4361.76|4358.76|0
1682956800000|2023-05-01 16:00:00|4364.86|4361.86|4367.96|4364.96|4368.16|4365.16|4364.86|4361.86|0
1682957100000|2023-05-01 16:05:00|4368.16|4365.16|4367.96|4364.96|4368.16|4365.16|4365.86|4362.86|0
1682957400000|2023-05-01 16:10:00|4368.16|4365.16|4367.66|4364.66|4368.96|4365.96|4366.16|4363.16|0
1682957700000|2023-05-01 16:15:00|4367.36|4364.36|4368.46|4365.46|4369.46|4366.46|4367.16|4364.16|0
1682958000000|2023-05-01 16:20:00|4368.66|4365.66|4369.16|4366.16|4369.76|4366.76|4368.16|4365.16|0
1682958300000|2023-05-01 16:25:00|4368.96|4365.96|4369.96|4366.96|4371.06|4368.06|4368.46|4365.46|0
1682958600000|2023-05-01 16:30:00|4370.26|4367.26|4374.36|4371.36|4375.96|4372.96|4370.26|4367.26|0
1682958900000|2023-05-01 16:35:00|4374.66|4371.66|4376.46|4373.46|4378.46|4375.46|4373.56|4370.56|0
1682959200000|2023-05-01 16:40:00|4376.16|4373.16|4374.36|4371.36|4377.26|4374.26|4374.36|4371.36|0
1682959500000|2023-05-01 16:45:00|4374.16|4371.16|4372.06|4369.06|4374.66|4371.66|4371.76|4368.76|0
1682959800000|2023-05-01 16:50:00|4372.26|4369.26|4373.56|4370.56|4374.16|4371.16|4372.06|4369.06|0
1682960100000|2023-05-01 16:55:00|4373.86|4370.86|4374.16|4371.16|4375.16|4372.16|4373.06|4370.06|0
1682960400000|2023-05-01 17:00:00|4373.96|4370.96|4372.86|4369.86|4375.36|4372.36|4372.26|4369.26|0
1682960700000|2023-05-01 17:05:00|4373.06|4370.06|4373.36|4370.36|4374.86|4371.86|4372.86|4369.86|0
1682961000000|2023-05-01 17:10:00|4373.56|4370.56|4373.86|4370.86|4375.16|4372.16|4373.36|4370.36|0
1682961300000|2023-05-01 17:15:00|4373.56|4370.56|4372.56|4369.56|4375.36|4372.36|4371.56|4368.56|0
1682961600000|2023-05-01 17:20:00|4372.86|4369.86|4373.86|4370.86|4374.36|4371.36|4371.76|4368.76|0
1682961900000|2023-05-01 17:25:00|4374.16|4371.16|4370.46|4367.46|4374.36|4371.36|4369.96|4366.96|0
1682962200000|2023-05-01 17:30:00|4370.26|4367.26|4371.56|4368.56|4371.56|4368.56|4368.66|4365.66|0
1682962500000|2023-05-01 17:35:00|4371.26|4368.26|4370.26|4367.26|4371.76|4368.76|4368.16|4365.16|0
1682962800000|2023-05-01 17:40:00|4370.46|4367.46|4371.06|4368.06|4374.16|4371.16|4369.96|4366.96|0
1682963100000|2023-05-01 17:45:00|4371.26|4368.26|4372.26|4369.26|4373.56|4370.56|4370.26|4367.26|0
1682963400000|2023-05-01 17:50:00|4372.06|4369.06|4371.06|4368.06|4372.86|4369.86|4370.76|4367.76|0
1682963700000|2023-05-01 17:55:00|4371.26|4368.26|4372.56|4369.56|4373.06|4370.06|4370.26|4367.26|0
1682964000000|2023-05-01 18:00:00|4372.26|4369.26|4371.06|4368.06|4373.36|4370.36|4370.76|4367.76|0
1682964300000|2023-05-01 18:05:00|4370.76|4367.76|4371.76|4368.76|4371.76|4368.76|4369.16|4366.16|0
1682964600000|2023-05-01 18:10:00|4372.06|4369.06|4369.16|4366.16|4372.06|4369.06|4369.16|4366.16|0
1682964900000|2023-05-01 18:15:00|4369.46|4366.46|4367.96|4364.96|4369.46|4366.46|4367.66|4364.66|0
1682965200000|2023-05-01 18:20:00|4368.16|4365.16|4367.36|4364.36|4369.76|4366.76|4367.36|4364.36|0
1682965500000|2023-05-01 18:25:00|4366.86|4363.86|4367.66|4364.66|4368.16|4365.16|4366.16|4363.16|0
1682965800000|2023-05-01 18:30:00|4367.36|4364.36|4358.36|4355.36|4367.66|4364.66|4357.56|4354.56|0
1682966100000|2023-05-01 18:35:00|4358.06|4355.06|4358.86|4355.86|4359.36|4356.36|4355.76|4352.76|0
1682966400000|2023-05-01 18:40:00|4359.16|4356.16|4360.66|4357.66|4361.76|4358.76|4356.56|4353.56|0
1682966700000|2023-05-01 18:45:00|4360.46|4357.46|4360.46|4357.46|4361.36|4358.36|4358.66|4355.66|0
1682967000000|2023-05-01 18:50:00|4360.66|4357.66|4360.66|4357.66|4361.46|4358.46|4358.36|4355.36|0
1682967300000|2023-05-01 18:55:00|4360.46|4357.46|4362.46|4359.46|4363.56|4360.56|4359.96|4356.96|0
1682967600000|2023-05-01 19:00:00|4362.76|4359.76|4360.46|4357.46|4363.76|4360.76|4359.16|4356.16|0
1682967900000|2023-05-01 19:05:00|4360.66|4357.66|4361.16|4358.16|4362.46|4359.46|4360.66|4357.66|0
1682968200000|2023-05-01 19:10:00|4361.46|4358.46|4360.66|4357.66|4362.46|4359.46|4360.16|4357.16|0
1682968500000|2023-05-01 19:15:00|4360.46|4357.46|4359.16|4356.16|4360.66|4357.66|4357.86|4354.86|0
1682968800000|2023-05-01 19:20:00|4358.86|4355.86|4360.46|4357.46|4361.76|4358.76|4358.86|4355.86|0
1682969100000|2023-05-01 19:25:00|4360.66|4357.66|4359.36|4356.36|4360.96|4357.96|4358.86|4355.86|0
1682969400000|2023-05-01 19:30:00|4359.66|4356.66|4358.86|4355.86|4361.06|4358.06|4358.06|4355.06|0
1682969700000|2023-05-01 19:35:00|4359.16|4356.16|4354.76|4351.76|4359.16|4356.16|4354.26|4351.26|0
1682970000000|2023-05-01 19:40:00|4354.46|4351.46|4357.36|4354.36|4358.06|4355.06|4353.96|4350.96|0
1682970300000|2023-05-01 19:45:00|4357.56|4354.56|4360.66|4357.66|4361.46|4358.46|4357.56|4354.56|0
1682970600000|2023-05-01 19:50:00|4362.26|4359.26|4359.36|4356.36|4362.26|4359.26|4357.56|4354.56|0
1682970900000|2023-05-01 19:55:00|4359.16|4356.16|4356.86|4353.86|4361.76|4358.76|4356.86|4353.86|0
1682971200000|2023-05-01 20:00:00|4356.56|4353.56|4359.36|4356.36|4360.46|4357.46|4355.76|4352.76|0
1682971500000|2023-05-01 20:05:00|4359.16|4356.16|4357.06|4354.06|4359.36|4356.36|4356.56|4353.56|0
1682971800000|2023-05-01 20:10:00|4356.86|4353.86|4357.36|4354.36|4357.36|4354.36|4356.06|4353.06|0
1682972100000|2023-05-01 20:15:00|4357.56|4354.56|4357.56|4354.56|4358.06|4355.06|4356.86|4353.86|0
1682972400000|2023-05-01 20:20:00|4357.36|4354.36|4355.76|4352.76|4358.06|4355.06|4355.56|4352.56|0
1682972700000|2023-05-01 20:25:00|4356.06|4353.06|4356.26|4353.26|4357.06|4354.06|4355.76|4352.76|0
1682973000000|2023-05-01 20:30:00|4356.06|4353.06|4355.26|4352.26|4356.26|4353.26|4355.26|4352.26|0
1682973300000|2023-05-01 20:35:00|4354.96|4351.96|4352.96|4349.96|4355.36|4352.36|4352.96|4349.96|0
1682973600000|2023-05-01 20:40:00|4352.66|4349.66|4352.66|4349.66|4353.96|4350.96|4352.66|4349.66|0
1682973900000|2023-05-01 20:45:00|4351.86|4348.86|4351.66|4348.66|4352.96|4349.96|4350.66|4347.66|0
1682974200000|2023-05-01 20:50:00|4351.16|4348.16|4350.86|4347.86|4351.36|4348.36|4350.66|4347.66|0
1682974500000|2023-05-01 20:55:00|4350.96|4347.96|4350.96|4347.96|4351.26|4348.26|4350.06|4347.06|0
1682974800000|2023-05-01 21:00:00|4351.06|4348.06|4351.16|4348.16|4351.46|4348.46|4350.96|4347.96|0
1682975100000|2023-05-01 21:05:00|4351.26|4348.26|4350.76|4347.76|4351.26|4348.26|4350.76|4347.76|0
1682975400000|2023-05-01 21:10:00|4350.96|4347.96|4351.26|4348.26|4351.56|4348.56|4350.76|4347.76|0
1682975700000|2023-05-01 21:15:00|4351.36|4348.36|4351.26|4348.26|4351.56|4348.56|4351.26|4348.26|0
1682976000000|2023-05-01 21:20:00|4351.06|4348.06|4351.46|4348.46|4351.46|4348.46|4351.06|4348.06|0
1682976300000|2023-05-01 21:25:00|4351.56|4348.56|4351.36|4348.36|4351.76|4348.76|4351.36|4348.36|0
1682976600000|2023-05-01 21:30:00|4351.46|4348.46|4351.36|4348.36|4351.56|4348.56|4351.36|4348.36|0
1682976900000|2023-05-01 21:35:00|4351.06|4348.06|4351.46|4348.46|4351.56|4348.56|4350.96|4347.96|0
1682977200000|2023-05-01 21:40:00|4351.36|4348.36|4351.56|4348.56|4351.56|4348.56|4351.36|4348.36|0
1682977500000|2023-05-01 21:45:00|4351.66|4348.66|4351.36|4348.36|4351.66|4348.66|4351.36|4348.36|0
1682977800000|2023-05-01 21:50:00|4351.46|4348.46|4351.26|4348.26|4351.56|4348.56|4351.16|4348.16|0
1682978100000|2023-05-01 21:55:00|4351.16|4348.16|4350.86|4347.86|4351.26|4348.26|4350.76|4347.76|0
1682978400000|2023-05-01 22:00:00|4350.76|4347.76|4350.36|4347.36|4351.26|4348.26|4348.56|4345.56|0
1682978700000|2023-05-01 22:05:00|4350.66|4347.66|4350.06|4347.06|4350.66|4347.66|4349.56|4346.56|0
1682979000000|2023-05-01 22:10:00|4350.26|4347.26|4349.86|4346.86|4350.66|4347.66|4349.56|4346.56|0
1682979300000|2023-05-01 22:15:00|4350.06|4347.06|4350.06|4347.06|4350.06|4347.06|4349.56|4346.56|0
1682979600000|2023-05-01 22:20:00|4349.86|4346.86|4349.86|4346.86|4350.36|4347.36|4349.86|4346.86|0
1682979900000|2023-05-01 22:25:00|4349.96|4346.96|4351.16|4348.16|4351.36|4348.36|4349.86|4346.86|0
1682980200000|2023-05-01 22:30:00|4350.96|4347.96|4351.66|4348.66|4352.16|4349.16|4350.86|4347.86|0
1682980500000|2023-05-01 22:35:00|4351.76|4348.76|4351.86|4348.86|4352.16|4349.16|4351.76|4348.76|0
1682980800000|2023-05-01 22:40:00|4351.76|4348.76|4351.16|4348.16|4351.86|4348.86|4350.66|4347.66|0
1682981100000|2023-05-01 22:45:00|4351.66|4348.66|4350.36|4347.36|4351.66|4348.66|4350.36|4347.36|0
1682981400000|2023-05-01 22:50:00|4350.66|4347.66|4350.86|4347.86|4350.86|4347.86|4349.56|4346.56|0
1682981700000|2023-05-01 22:55:00|4351.16|4348.16|4350.86|4347.86|4351.16|4348.16|4350.86|4347.86|0
1682982000000|2023-05-01 23:00:00|4350.76|4347.76|4351.86|4348.86|4351.86|4348.86|4350.66|4347.66|0
1682982300000|2023-05-01 23:05:00|4352.06|4349.06|4352.16|4349.16|4352.16|4349.16|4351.86|4348.86|0
1682982600000|2023-05-01 23:10:00|4352.46|4349.46|4351.86|4348.86|4352.46|4349.46|4351.66|4348.66|0
1682982900000|2023-05-01 23:15:00|4351.66|4348.66|4351.36|4348.36|4351.86|4348.86|4351.36|4348.36|0
1682983200000|2023-05-01 23:20:00|4351.16|4348.16|4350.86|4347.86|4351.66|4348.66|4350.66|4347.66|0
1682983500000|2023-05-01 23:25:00|4350.76|4347.76|4350.66|4347.66|4351.16|4348.16|4350.36|4347.36|0
1682983800000|2023-05-01 23:30:00|4350.46|4347.46|4350.36|4347.36|4350.66|4347.66|4350.06|4347.06|0
1682984100000|2023-05-01 23:35:00|4350.06|4347.06|4350.86|4347.86|4351.16|4348.16|4350.06|4347.06|0
1682984400000|2023-05-01 23:40:00|4351.16|4348.16|4351.16|4348.16|4351.36|4348.36|4350.86|4347.86|0
1682984700000|2023-05-01 23:45:00|4350.86|4347.86|4350.66|4347.66|4351.36|4348.36|4350.66|4347.66|0
1682985000000|2023-05-01 23:50:00|4350.76|4347.76|4351.16|4348.16|4351.36|4348.36|4350.66|4347.66|0
1682985300000|2023-05-01 23:55:00|4350.86|4347.86|4350.66|4347.66|4351.36|4348.36|4350.66|4347.66|0
1682985600000|2023-05-02 00:00:00|4350.06|4347.06|4355.36|4352.36|4355.66|4352.66|4349.86|4346.86|0
1682985900000|2023-05-02 00:05:00|4355.56|4352.56|4356.96|4353.96|4356.96|4353.96|4355.36|4352.36|0
1682986200000|2023-05-02 00:10:00|4357.16|4354.16|4359.66|4356.66|4359.66|4356.66|4356.96|4353.96|0
1682986500000|2023-05-02 00:15:00|4359.56|4356.56|4359.86|4357.86|4359.86|4357.86|4356.86|4354.86|1406
1682986800000|2023-05-02 00:20:00|4358.86|4356.86|4357.86|4355.86|4358.86|4356.86|4355.86|4353.86|485
1682987100000|2023-05-02 00:25:00|4356.86|4354.86|4355.86|4353.86|4357.86|4355.86|4355.86|4353.86|517
1682987400000|2023-05-02 00:30:00|4356.86|4354.86|4355.86|4353.86|4356.86|4354.86|4355.86|4353.86|397
1682987700000|2023-05-02 00:35:00|4356.86|4354.86|4355.86|4353.86|4356.86|4354.86|4355.86|4353.86|172
1682988000000|2023-05-02 00:40:00|||||||||65
1682988300000|2023-05-02 00:45:00|4356.36|4354.36|4355.86|4353.86|4356.86|4354.86|4355.86|4353.86|210
1682988600000|2023-05-02 00:50:00|4356.86|4354.86|4356.86|4354.86|4356.86|4354.86|4356.86|4354.86|132
1682988900000|2023-05-02 00:55:00|||||||||73
1682989200000|2023-05-02 01:00:00|4355.86|4353.86|4356.86|4354.86|4356.86|4354.86|4355.86|4353.86|106
1682989500000|2023-05-02 01:05:00|4357.86|4355.86|4358.86|4356.86|4358.86|4356.86|4357.86|4355.86|54
1682989800000|2023-05-02 01:10:00|4357.86|4355.86|4357.86|4355.86|4357.86|4355.86|4357.86|4355.86|362
1682990100000|2023-05-02 01:15:00|4358.86|4356.86|4360.86|4358.86|4360.86|4358.86|4358.86|4356.86|174
1682990400000|2023-05-02 01:20:00|4361.86|4359.86|4360.86|4358.86|4361.86|4359.86|4360.86|4358.86|297
1682990700000|2023-05-02 01:25:00|4359.86|4357.86|4360.86|4358.86|4360.86|4358.86|4359.86|4357.86|87
1682991000000|2023-05-02 01:30:00|4361.86|4359.86|4361.86|4359.86|4361.86|4359.86|4361.86|4359.86|52
1682991300000|2023-05-02 01:35:00|4362.86|4360.86|4362.86|4360.86|4363.86|4361.86|4362.86|4360.86|396
1682991600000|2023-05-02 01:40:00|4362.36|4360.36|4360.86|4358.86|4362.36|4360.36|4360.86|4358.86|51
1682991900000|2023-05-02 01:45:00|4359.86|4357.86|4358.86|4356.86|4359.86|4357.86|4358.86|4356.86|113
1682992200000|2023-05-02 01:50:00|4357.86|4355.86|4358.86|4356.86|4358.86|4356.86|4357.86|4355.86|243
1682992500000|2023-05-02 01:55:00|4359.86|4357.86|4359.86|4357.86|4359.86|4357.86|4359.86|4357.86|22
1682992800000|2023-05-02 02:00:00|4360.86|4358.86|4359.86|4357.86|4360.86|4358.86|4359.86|4357.86|142
1682993100000|2023-05-02 02:05:00|4358.86|4356.86|4356.86|4354.86|4358.86|4356.86|4356.86|4354.86|100
1682993400000|2023-05-02 02:10:00|4357.86|4355.86|4358.86|4356.86|4358.86|4356.86|4357.86|4355.86|122
1682993700000|2023-05-02 02:15:00|4357.86|4355.86|4357.86|4355.86|4357.86|4355.86|4357.86|4355.86|84
1682994000000|2023-05-02 02:20:00|4358.86|4356.86|4358.86|4356.86|4358.86|4356.86|4358.86|4356.86|9
1682994300000|2023-05-02 02:25:00|4358.36|4356.36|4357.86|4355.86|4358.86|4356.86|4357.86|4355.86|216
1682994600000|2023-05-02 02:30:00|4358.86|4356.86|4358.86|4356.86|4358.86|4356.86|4357.86|4355.86|137
1682994900000|2023-05-02 02:35:00|||||||||92
1682995200000|2023-05-02 02:40:00|||||||||22
1682995500000|2023-05-02 02:45:00|4359.86|4357.86|4359.86|4357.86|4359.86|4357.86|4359.86|4357.86|31
1682995800000|2023-05-02 02:50:00|4360.86|4358.86|4359.86|4357.86|4360.86|4358.86|4359.86|4357.86|84
1682996100000|2023-05-02 02:55:00|4360.86|4358.86|4360.86|4358.86|4360.86|4358.86|4360.86|4358.86|17
1682996400000|2023-05-02 03:00:00|||||||||16
1682996700000|2023-05-02 03:05:00|4361.86|4359.86|4361.86|4359.86|4361.86|4359.86|4360.86|4358.86|176
1682997000000|2023-05-02 03:10:00|4362.86|4360.86|4362.86|4360.86|4362.86|4360.86|4362.86|4360.86|19
1682997300000|2023-05-02 03:15:00|||||||||19
1682997600000|2023-05-02 03:20:00|4361.86|4359.86|4362.36|4360.36|4362.36|4360.36|4361.86|4359.86|81
1682997900000|2023-05-02 03:25:00|4361.86|4359.86|4361.86|4359.86|4362.36|4360.36|4361.86|4359.86|5
1682998200000|2023-05-02 03:30:00|||||||||22
1682998500000|2023-05-02 03:35:00|||||||||102
1682998800000|2023-05-02 03:40:00|4362.36|4360.36|4362.86|4360.86|4362.86|4360.86|4361.86|4359.86|19
1682999100000|2023-05-02 03:45:00|4362.36|4360.36|4362.86|4360.86|4362.86|4360.86|4361.86|4359.86|74
1682999400000|2023-05-02 03:50:00|||||||||29
1682999700000|2023-05-02 03:55:00|||||||||23
1683000000000|2023-05-02 04:00:00|4363.86|4361.86|4362.86|4360.86|4363.86|4361.86|4362.86|4360.86|146
1683000300000|2023-05-02 04:05:00|4363.86|4361.86|4363.86|4361.86|4363.86|4361.86|4363.86|4361.86|75
1683000600000|2023-05-02 04:10:00|||||||||30
1683000900000|2023-05-02 04:15:00|4362.86|4360.86|4362.86|4360.86|4363.36|4361.36|4362.86|4360.86|207
1683001200000|2023-05-02 04:20:00|4361.86|4359.86|4361.86|4359.86|4361.86|4359.86|4361.86|4359.86|29
1683001500000|2023-05-02 04:25:00|||||||||13
1683001800000|2023-05-02 04:30:00|4360.86|4358.86|4359.86|4357.86|4360.86|4358.86|4357.86|4355.86|405
1683002100000|2023-05-02 04:35:00|4360.86|4358.86|4361.86|4359.86|4361.86|4359.86|4360.86|4358.86|65
1683002400000|2023-05-02 04:40:00|4361.36|4359.36|4361.86|4359.86|4361.86|4359.86|4360.86|4358.86|45
1683002700000|2023-05-02 04:45:00|4361.36|4359.36|4361.86|4359.86|4361.86|4359.86|4360.86|4358.86|16
1683003000000|2023-05-02 04:50:00|4360.86|4358.86|4361.86|4359.86|4361.86|4359.86|4360.86|4358.86|39
1683003300000|2023-05-02 04:55:00|4362.36|4360.36|4360.86|4358.86|4362.36|4360.36|4360.86|4358.86|12
1683003600000|2023-05-02 05:00:00|||||||||109
1683003900000|2023-05-02 05:05:00|4359.86|4357.86|4361.86|4359.86|4361.86|4359.86|4358.86|4356.86|194
1683004200000|2023-05-02 05:10:00|4361.36|4359.36|4361.86|4359.86|4361.86|4359.86|4360.86|4358.86|82
1683004500000|2023-05-02 05:15:00|4360.86|4358.86|4361.36|4359.36|4361.86|4359.86|4360.86|4358.86|137
1683004800000|2023-05-02 05:20:00|4361.86|4359.86|4360.86|4358.86|4361.86|4359.86|4360.86|4358.86|130
1683005100000|2023-05-02 05:25:00|4361.86|4359.86|4361.86|4359.86|4361.86|4359.86|4360.86|4358.86|411
1683005400000|2023-05-02 05:30:00|||||||||144
1683005700000|2023-05-02 05:35:00|||||||||18
1683006000000|2023-05-02 05:40:00|4360.86|4358.86|4361.86|4359.86|4361.86|4359.86|4360.86|4358.86|452
1683006300000|2023-05-02 05:45:00|4361.36|4359.36|4361.86|4359.86|4361.86|4359.86|4360.86|4358.86|66
1683006600000|2023-05-02 05:50:00|4360.86|4358.86|4360.86|4358.86|4360.86|4358.86|4360.86|4358.86|79
1683006900000|2023-05-02 05:55:00|4359.86|4357.86|4360.36|4358.36|4360.36|4358.36|4359.86|4357.86|138
1683007200000|2023-05-02 06:00:00|4360.11|4358.61|4359.61|4358.11|4360.11|4358.61|4357.61|4356.11|1548
1683007500000|2023-05-02 06:05:00|4358.61|4357.11|4357.61|4356.11|4359.11|4357.61|4356.61|4355.11|612
1683007800000|2023-05-02 06:10:00|4356.61|4355.11|4355.61|4354.11|4356.61|4355.11|4355.61|4354.11|850
1683008100000|2023-05-02 06:15:00|||||||||286
1683008400000|2023-05-02 06:20:00|4356.61|4355.11|4357.61|4356.11|4357.61|4356.11|4356.61|4355.11|642
1683008700000|2023-05-02 06:25:00|4358.61|4357.11|4356.61|4355.11|4358.61|4357.11|4356.61|4355.11|372
1683009000000|2023-05-02 06:30:00|4357.11|4355.61|4358.61|4357.11|4358.61|4357.11|4357.11|4355.61|249
1683009300000|2023-05-02 06:35:00|4359.61|4358.11|4359.61|4358.11|4359.61|4358.11|4359.61|4358.11|485
1683009600000|2023-05-02 06:40:00|4360.61|4359.11|4360.61|4359.11|4360.61|4359.11|4359.61|4358.11|1829
1683009900000|2023-05-02 06:45:00|4361.61|4360.11|4361.61|4360.11|4361.61|4360.11|4361.61|4360.11|979
1683010200000|2023-05-02 06:50:00|4362.61|4361.11|4362.61|4361.11|4362.61|4361.11|4361.61|4360.11|2081
1683010500000|2023-05-02 06:55:00|4363.11|4361.61|4361.11|4359.61|4364.61|4363.11|4360.61|4359.11|2705
1683010800000|2023-05-02 07:00:00|4361.61|4360.11|4364.61|4363.11|4365.61|4364.11|4354.61|4353.11|17949
1683011100000|2023-05-02 07:05:00|4365.61|4364.11|4368.61|4367.11|4372.61|4371.11|4362.61|4361.11|15433
1683011400000|2023-05-02 07:10:00|4369.61|4368.11|4369.61|4368.11|4372.61|4371.11|4365.61|4364.11|14032
1683011700000|2023-05-02 07:15:00|4370.61|4369.11|4365.61|4364.11|4371.61|4370.11|4365.61|4364.11|6418
1683012000000|2023-05-02 07:20:00|4366.11|4364.61|4360.61|4359.11|4366.61|4365.11|4359.61|4358.11|9961
1683012300000|2023-05-02 07:25:00|4359.61|4358.11|4358.61|4357.11|4362.61|4361.11|4356.61|4355.11|7550
1683012600000|2023-05-02 07:30:00|4359.61|4358.11|4354.61|4353.11|4361.61|4360.11|4353.61|4352.11|7305
1683012900000|2023-05-02 07:35:00|4354.11|4352.61|4353.61|4352.11|4355.61|4354.11|4351.61|4350.11|5040
1683013200000|2023-05-02 07:40:00|4354.61|4353.11|4352.61|4351.11|4355.61|4354.11|4352.61|4351.11|5040
1683013500000|2023-05-02 07:45:00|4353.61|4352.11|4353.61|4352.11|4355.61|4354.11|4352.61|4351.11|4426
1683013800000|2023-05-02 07:50:00|4352.61|4351.11|4347.61|4346.11|4354.11|4352.61|4346.61|4345.11|6765
1683014100000|2023-05-02 07:55:00|4346.61|4345.11|4342.61|4341.11|4346.61|4345.11|4342.11|4340.61|8933
1683014400000|2023-05-02 08:00:00|4341.61|4340.11|4335.61|4334.11|4341.61|4340.11|4335.61|4334.11|9041
1683014700000|2023-05-02 08:05:00|4334.61|4333.11|4337.61|4336.11|4339.61|4338.11|4334.61|4333.11|6759
1683015000000|2023-05-02 08:10:00|4336.61|4335.11|4338.61|4337.11|4340.61|4339.11|4336.61|4335.11|5598
1683015300000|2023-05-02 08:15:00|4339.61|4338.11|4341.61|4340.11|4341.61|4340.11|4337.61|4336.11|4499
1683015600000|2023-05-02 08:20:00|4340.61|4339.11|4340.17|4338.67|4346.17|4344.67|4339.17|4337.67|5660
1683015900000|2023-05-02 08:25:00|4339.17|4337.67|4342.17|4340.67|4342.17|4340.67|4339.17|4337.67|4452
1683016200000|2023-05-02 08:30:00|4341.17|4339.67|4343.17|4341.67|4345.17|4343.67|4341.17|4339.67|4873
1683016500000|2023-05-02 08:35:00|4342.17|4340.67|4345.17|4343.67|4345.17|4343.67|4340.17|4338.67|4580
1683016800000|2023-05-02 08:40:00|4344.17|4342.67|4346.17|4344.67|4346.17|4344.67|4342.17|4340.67|3845
1683017100000|2023-05-02 08:45:00|4345.67|4344.17|4348.17|4346.67|4348.17|4346.67|4344.17|4342.67|6814
1683017400000|2023-05-02 08:50:00|4347.17|4345.67|4343.17|4341.67|4347.17|4345.67|4342.17|4340.67|4858
1683017700000|2023-05-02 08:55:00|4342.17|4340.67|4342.17|4340.67|4343.17|4341.67|4341.17|4339.67|6526
1683018000000|2023-05-02 09:00:00|4341.17|4339.67|4344.17|4342.67|4345.17|4343.67|4340.17|4338.67|4576
1683018300000|2023-05-02 09:05:00|4343.17|4341.67|4338.17|4336.67|4344.17|4342.67|4337.17|4335.67|4464
1683018600000|2023-05-02 09:10:00|4339.17|4337.67|4338.17|4336.67|4342.17|4340.67|4337.17|4335.67|4597
1683018900000|2023-05-02 09:15:00|4339.17|4337.67|4343.17|4341.67|4343.17|4341.67|4339.17|4337.67|2567
1683019200000|2023-05-02 09:20:00|4344.17|4342.67|4344.17|4342.67|4345.17|4343.67|4342.17|4340.67|5026
1683019500000|2023-05-02 09:25:00|4345.17|4343.67|4343.17|4341.67|4345.17|4343.67|4342.17|4340.67|4935
1683019800000|2023-05-02 09:30:00|4342.17|4340.67|4341.17|4339.67|4343.17|4341.67|4339.17|4337.67|2404
1683020100000|2023-05-02 09:35:00|4342.17|4340.67|4346.17|4344.67|4346.17|4344.67|4342.17|4340.67|2064
1683020400000|2023-05-02 09:40:00|4347.17|4345.67|4349.17|4347.67|4349.17|4347.67|4346.67|4345.17|3385
1683020700000|2023-05-02 09:45:00|4350.17|4348.67|4349.17|4347.67|4350.17|4348.67|4349.17|4347.67|4619
1683021000000|2023-05-02 09:50:00|4348.17|4346.67|4347.17|4345.67|4349.17|4347.67|4346.17|4344.67|2069
1683021300000|2023-05-02 09:55:00|4346.17|4344.67|4345.17|4343.67|4347.17|4345.67|4345.17|4343.67|3368
1683021600000|2023-05-02 10:00:00|4344.17|4342.67|4340.17|4338.67|4344.17|4342.67|4339.17|4337.67|3013
1683021900000|2023-05-02 10:05:00|4339.17|4337.67|4341.17|4339.67|4341.17|4339.67|4338.67|4337.17|4189
1683022200000|2023-05-02 10:10:00|4340.17|4338.67|4342.17|4340.67|4343.17|4341.67|4339.17|4337.67|4211
1683022500000|2023-05-02 10:15:00|4341.17|4339.67|4344.17|4342.67|4344.17|4342.67|4341.17|4339.67|1450
1683022800000|2023-05-02 10:20:00|4345.17|4343.67|4347.17|4345.67|4347.17|4345.67|4344.17|4342.67|2289
1683023100000|2023-05-02 10:25:00|4346.17|4344.67|4347.17|4345.67|4348.17|4346.67|4346.17|4344.67|4942
1683023400000|2023-05-02 10:30:00|4346.17|4344.67|4347.17|4345.67|4347.17|4345.67|4344.67|4343.17|750
1683023700000|2023-05-02 10:35:00|4348.17|4346.67|4348.17|4346.67|4349.17|4347.67|4347.17|4345.67|1942
1683024000000|2023-05-02 10:40:00|4347.17|4345.67|4345.17|4343.67|4347.17|4345.67|4345.17|4343.67|1751
1683024300000|2023-05-02 10:45:00|4346.17|4344.67|4348.17|4346.67|4348.17|4346.67|4346.17|4344.67|2520
1683024600000|2023-05-02 10:50:00|4347.17|4345.67|4347.17|4345.67|4347.17|4345.67|4347.17|4345.67|1760
1683024900000|2023-05-02 10:55:00|4348.17|4346.67|4346.17|4344.67|4348.17|4346.67|4346.17|4344.67|1557
1683025200000|2023-05-02 11:00:00|4347.17|4345.67|4344.17|4342.67|4348.17|4346.67|4344.17|4342.67|2164
1683025500000|2023-05-02 11:05:00|4345.17|4343.67|4346.17|4344.67|4346.17|4344.67|4344.67|4343.17|2929
1683025800000|2023-05-02 11:10:00|4345.17|4343.67|4346.17|4344.67|4348.17|4346.67|4345.17|4343.67|3105
1683026100000|2023-05-02 11:15:00|4347.17|4345.67|4347.17|4345.67|4348.17|4346.67|4346.67|4345.17|2366
1683026400000|2023-05-02 11:20:00|4348.17|4346.67|4347.17|4345.67|4348.17|4346.67|4347.17|4345.67|1162
1683026700000|2023-05-02 11:25:00|4346.67|4345.17|4345.17|4343.67|4347.17|4345.67|4345.17|4343.67|1702
1683027000000|2023-05-02 11:30:00|4345.67|4344.17|4344.17|4342.67|4345.67|4344.17|4344.17|4342.67|1133
1683027300000|2023-05-02 11:35:00|4345.17|4343.67|4344.17|4342.67|4346.17|4344.67|4343.17|4341.67|2683
1683027600000|2023-05-02 11:40:00|4344.9|4343.4|4344.9|4343.4|4344.9|4343.4|4343.9|4342.4|2748
1683027900000|2023-05-02 11:45:00|4343.9|4342.4|4343.9|4342.4|4345.9|4344.4|4342.9|4341.4|2312
1683028200000|2023-05-02 11:50:00|4342.9|4341.4|4343.9|4342.4|4343.9|4342.4|4342.9|4341.4|1943
1683028500000|2023-05-02 11:55:00|4344.9|4343.4|4345.9|4344.4|4345.9|4344.4|4343.9|4342.4|2520
1683028800000|2023-05-02 12:00:00|4344.9|4343.4|4341.9|4340.4|4344.9|4343.4|4339.9|4338.4|4826
1683029100000|2023-05-02 12:05:00|4342.9|4341.4|4342.9|4341.4|4342.9|4341.4|4340.9|4339.4|2348
1683029400000|2023-05-02 12:10:00|4341.9|4340.4|4341.9|4340.4|4342.9|4341.4|4340.9|4339.4|1934
1683029700000|2023-05-02 12:15:00|4340.9|4339.4|4339.9|4338.4|4341.9|4340.4|4339.9|4338.4|4068
1683030000000|2023-05-02 12:20:00|4340.9|4339.4|4338.9|4337.4|4340.9|4339.4|4338.9|4337.4|3924
1683030300000|2023-05-02 12:25:00|4339.9|4338.4|4340.9|4339.4|4341.9|4340.4|4338.9|4337.4|2500
1683030600000|2023-05-02 12:30:00|4339.9|4338.4|4339.9|4338.4|4340.9|4339.4|4337.9|4336.4|3364
1683030900000|2023-05-02 12:35:00|4340.9|4339.4|4339.9|4338.4|4340.9|4339.4|4339.9|4338.4|3854
1683031200000|2023-05-02 12:40:00|4338.9|4337.4|4339.9|4338.4|4339.9|4338.4|4338.9|4337.4|1846
1683031500000|2023-05-02 12:45:00|4338.9|4337.4|4336.9|4335.4|4338.9|4337.4|4335.9|4334.4|3877
1683031800000|2023-05-02 12:50:00|4337.9|4336.4|4337.9|4336.4|4338.9|4337.4|4337.9|4336.4|4516
1683032100000|2023-05-02 12:55:00|4338.9|4337.4|4335.9|4334.4|4339.9|4338.4|4335.9|4334.4|3250
1683032400000|2023-05-02 13:00:00|4336.9|4335.4|4335.9|4334.4|4337.4|4335.9|4334.9|4333.4|3522
1683032700000|2023-05-02 13:05:00|4334.9|4333.4|4334.9|4333.4|4334.9|4333.4|4332.9|4331.4|4986
1683033000000|2023-05-02 13:10:00|4334.4|4332.9|4331.9|4330.4|4334.9|4333.4|4331.9|4330.4|5725
1683033300000|2023-05-02 13:15:00|4330.9|4329.4|4334.9|4333.4|4334.9|4333.4|4330.9|4329.4|6062
1683033600000|2023-05-02 13:20:00|4335.4|4333.9|4336.4|4334.9|4337.9|4336.4|4335.4|4333.9|2869
1683033900000|2023-05-02 13:25:00|4335.9|4334.4|4337.9|4336.4|4338.4|4336.9|4335.9|4334.4|2719
1683034200000|2023-05-02 13:30:00|4336.9|4335.4|4333.9|4332.4|4336.9|4335.4|4330.9|4329.4|6629
1683034500000|2023-05-02 13:35:00|4332.9|4331.4|4331.9|4330.4|4333.9|4332.4|4329.9|4328.4|8307
1683034800000|2023-05-02 13:40:00|4332.9|4331.4|4332.9|4331.4|4334.9|4333.4|4331.9|4330.4|3758
1683035100000|2023-05-02 13:45:00|4333.9|4332.4|4330.9|4329.4|4334.9|4333.4|4330.9|4329.4|3565
1683035400000|2023-05-02 13:50:00|4331.9|4330.4|4330.9|4329.4|4331.9|4330.4|4328.9|4327.4|4844
1683035700000|2023-05-02 13:55:00|4329.9|4328.4|4329.9|4328.4|4330.9|4329.4|4327.9|4326.4|9022
1683036000000|2023-05-02 14:00:00|4330.4|4328.9|4321.9|4320.4|4331.9|4330.4|4321.9|4320.4|12038
1683036300000|2023-05-02 14:05:00|4320.9|4319.4|4315.9|4314.4|4320.9|4319.4|4313.9|4312.4|11825
1683036600000|2023-05-02 14:10:00|4316.02|4314.52|4311.02|4309.52|4317.02|4315.52|4308.02|4306.52|16230
1683036900000|2023-05-02 14:15:00|4312.02|4310.52|4310.02|4308.52|4316.02|4314.52|4308.02|4306.52|16160
1683037200000|2023-05-02 14:20:00|4309.02|4307.52|4306.02|4304.52|4310.02|4308.52|4305.02|4303.52|13357
1683037500000|2023-05-02 14:25:00|4307.02|4305.52|4308.02|4306.52|4312.02|4310.52|4305.02|4303.52|14335
1683037800000|2023-05-02 14:30:00|4307.52|4306.02|4305.02|4303.52|4309.02|4307.52|4304.02|4302.52|18422
1683038100000|2023-05-02 14:35:00|4306.02|4304.52|4303.02|4301.52|4307.02|4305.52|4300.02|4298.52|16664
1683038400000|2023-05-02 14:40:00|4304.02|4302.52|4299.02|4297.52|4306.52|4305.02|4299.02|4297.52|13409
1683038700000|2023-05-02 14:45:00|4300.02|4298.52|4301.02|4299.52|4302.02|4300.52|4298.02|4296.52|15048
1683039000000|2023-05-02 14:50:00|4302.02|4300.52|4300.02|4298.52|4305.02|4303.52|4297.02|4295.52|15026
1683039300000|2023-05-02 14:55:00|4299.02|4297.52|4297.02|4295.52|4300.02|4298.52|4297.02|4295.52|9404
1683039600000|2023-05-02 15:00:00|4296.02|4294.52|4299.02|4297.52|4299.02|4297.52|4293.02|4291.52|18253
1683039900000|2023-05-02 15:05:00|4300.02|4298.52|4298.02|4296.52|4300.02|4298.52|4295.02|4293.52|10662
1683040200000|2023-05-02 15:10:00|4299.02|4297.52|4295.02|4293.52|4299.02|4297.52|4295.02|4293.52|9929
1683040500000|2023-05-02 15:15:00|4296.02|4294.52|4295.02|4293.52|4298.02|4296.52|4293.02|4291.52|14796
1683040800000|2023-05-02 15:20:00|4294.52|4293.02|4294.02|4292.52|4297.02|4295.52|4293.02|4291.52|24123
1683041100000|2023-05-02 15:25:00|4295.02|4293.52|4293.02|4291.52|4297.02|4295.52|4292.02|4290.52|28386
1683041400000|2023-05-02 15:30:00|4293.08|4291.58|4293.08|4291.58|4294.08|4292.58|4289.08|4287.58|73911
1683041700000|2023-05-02 15:35:00|4294.08|4292.58|4298.08|4296.58|4299.08|4297.58|4294.08|4292.58|35990
1683042000000|2023-05-02 15:40:00|4297.08|4295.58|4300.08|4298.58|4302.08|4300.58|4297.08|4295.58|13069
1683042300000|2023-05-02 15:45:00|4300.58|4299.08|4301.08|4299.58|4303.08|4301.58|4300.08|4298.58|6945
1683042600000|2023-05-02 15:50:00|4302.08|4300.58|4298.08|4296.58|4302.08|4300.58|4294.08|4292.58|5562
1683042900000|2023-05-02 15:55:00|4299.08|4297.58|4298.08|4296.58|4299.08|4297.58|4296.08|4294.58|3990
1683043200000|2023-05-02 16:00:00|4297.08|4295.58|4298.08|4296.58|4299.08|4297.58|4295.08|4293.58|4833
1683043500000|2023-05-02 16:05:00|4297.58|4296.08|4300.08|4298.58|4301.08|4299.58|4297.08|4295.58|2856
1683043800000|2023-05-02 16:10:00|4299.08|4297.58|4300.08|4298.58|4300.08|4298.58|4297.08|4295.58|3095
1683044100000|2023-05-02 16:15:00|4300.58|4299.08|4299.08|4297.58|4300.58|4299.08|4297.08|4295.58|2613
1683044400000|2023-05-02 16:20:00|4298.08|4296.58|4300.08|4298.58|4300.08|4298.58|4297.08|4295.58|2919
1683044700000|2023-05-02 16:25:00|4301.08|4299.58|4302.08|4300.58|4302.08|4300.58|4300.08|4298.58|1168
1683045000000|2023-05-02 16:30:00|4301.08|4299.58|4301.08|4299.58|4303.08|4301.58|4301.08|4299.58|2241
1683045300000|2023-05-02 16:35:00|4302.08|4300.58|4304.08|4302.58|4305.08|4303.58|4302.08|4300.58|3276
1683045600000|2023-05-02 16:40:00|4304.58|4303.08|4304.08|4302.58|4305.08|4303.58|4303.08|4301.58|2577
1683045900000|2023-05-02 16:45:00|4305.08|4303.58|4303.08|4301.58|4305.08|4303.58|4302.08|4300.58|744
1683046200000|2023-05-02 16:50:00|4304.08|4302.58|4305.08|4303.58|4306.08|4304.58|4303.08|4301.58|621
1683046500000|2023-05-02 16:55:00|4304.08|4302.58|4305.08|4303.58|4306.08|4304.58|4303.08|4301.58|967
1683046800000|2023-05-02 17:00:00|4306.08|4304.58|4306.08|4304.58|4307.08|4305.58|4304.08|4302.58|692
1683047100000|2023-05-02 17:05:00|4306.58|4305.08|4307.08|4305.58|4308.08|4306.58|4306.58|4305.08|2088
1683047400000|2023-05-02 17:10:00|4307.58|4306.08|4305.08|4303.58|4308.08|4306.58|4305.08|4303.58|1690
1683047700000|2023-05-02 17:15:00|4305.58|4304.08|4308.08|4306.58|4308.08|4306.58|4305.08|4303.58|1288
1683048000000|2023-05-02 17:20:00|4307.08|4305.58|4308.08|4306.58|4308.08|4306.58|4307.08|4305.58|1182
1683048300000|2023-05-02 17:25:00|4309.08|4307.58|4309.08|4307.58|4310.08|4308.58|4308.08|4306.58|2278
1683048600000|2023-05-02 17:30:00|4310.08|4308.58|4308.08|4306.58|4310.08|4308.58|4307.08|4305.58|1556
1683048900000|2023-05-02 17:35:00|4309.08|4307.58|4309.08|4307.58|4310.08|4308.58|4309.08|4307.58|465
1683049200000|2023-05-02 17:40:00|4310.08|4308.58|4309.08|4307.58|4310.08|4308.58|4309.08|4307.58|845
1683049500000|2023-05-02 17:45:00|4310.08|4308.58|4311.08|4309.58|4312.08|4310.58|4310.08|4308.58|758
1683049800000|2023-05-02 17:50:00|4312.08|4310.58|4313.08|4311.58|4314.08|4312.58|4312.08|4310.58|1053
1683050100000|2023-05-02 17:55:00|4313.58|4312.08|4312.08|4310.58|4314.08|4312.58|4311.08|4309.58|1498
1683050400000|2023-05-02 18:00:00|4311.08|4309.58|4310.08|4308.58|4312.08|4310.58|4309.08|4307.58|1685
1683050700000|2023-05-02 18:05:00|4310.58|4309.08|4310.08|4308.58|4311.08|4309.58|4310.08|4308.58|526
1683051000000|2023-05-02 18:10:00|4309.08|4307.58|4306.08|4304.58|4309.08|4307.58|4306.08|4304.58|1864
1683051300000|2023-05-02 18:15:00|4307.08|4305.58|4309.08|4307.58|4309.08|4307.58|4306.08|4304.58|1013
1683051600000|2023-05-02 18:20:00|4308.08|4306.58|4308.08|4306.58|4309.08|4307.58|4307.08|4305.58|494
1683051900000|2023-05-02 18:25:00|4308.58|4307.08|4309.08|4307.58|4309.08|4307.58|4307.08|4305.58|531
1683052200000|2023-05-02 18:30:00|4309.58|4308.08|4309.08|4307.58|4309.58|4308.08|4308.08|4306.58|703
1683052500000|2023-05-02 18:35:00|4308.58|4307.08|4311.08|4309.58|4311.08|4309.58|4308.08|4306.58|724
1683052800000|2023-05-02 18:40:00|4310.58|4309.08|4310.08|4308.58|4311.08|4309.58|4308.08|4306.58|728
1683053100000|2023-05-02 18:45:00|4311.08|4309.58|4312.08|4310.58|4312.08|4310.58|4310.08|4308.58|584
1683053400000|2023-05-02 18:50:00|4312.58|4311.08|4313.08|4311.58|4313.08|4311.58|4311.58|4310.08|1103
1683053700000|2023-05-02 18:55:00|4312.08|4310.58|4313.08|4311.58|4313.08|4311.58|4312.08|4310.58|717
1683054000000|2023-05-02 19:00:00|4312.58|4311.08|4310.08|4308.58|4313.08|4311.58|4310.08|4308.58|637
1683054300000|2023-05-02 19:05:00|4311.08|4309.58|4312.08|4310.58|4312.08|4310.58|4310.08|4308.58|527
1683054600000|2023-05-02 19:10:00|4313.08|4311.58|4314.08|4312.58|4314.08|4312.58|4313.08|4311.58|1421
1683054900000|2023-05-02 19:15:00|4315.08|4313.58|4313.08|4311.58|4315.08|4313.58|4311.08|4309.58|3362
1683055200000|2023-05-02 19:20:00|4312.08|4310.58|4312.08|4310.58|4314.08|4312.58|4312.08|4310.58|1005
1683055500000|2023-05-02 19:25:00|4313.08|4311.58|4313.58|4312.08|4314.08|4312.58|4312.08|4310.58|755
1683055800000|2023-05-02 19:30:00|4313.08|4311.58|4310.08|4308.58|4314.08|4312.58|4310.08|4308.58|582
1683056100000|2023-05-02 19:35:00|4310.58|4309.08|4311.08|4309.58|4312.08|4310.58|4309.08|4307.58|1277
1683056400000|2023-05-02 19:40:00|4312.08|4310.58|4312.08|4310.58|4312.08|4310.58|4311.08|4309.58|693
1683056700000|2023-05-02 19:45:00|4311.58|4310.08|4310.08|4308.58|4312.08|4310.58|4310.08|4308.58|1799
1683057000000|2023-05-02 19:50:00|4309.58|4308.08|4312.08|4310.58|4313.08|4311.58|4309.58|4308.08|3084
1683057300000|2023-05-02 19:55:00|4313.08|4311.58|4310.08|4308.58|4313.08|4311.58|4310.08|4308.58|6190
1683057600000|2023-05-02 20:00:00|4314.13|4311.13|4314.93|4311.93|4316.23|4313.23|4313.83|4310.83|138
1683057900000|2023-05-02 20:05:00|4315.13|4312.13|4314.63|4311.63|4315.43|4312.43|4314.63|4311.63|0
1683058200000|2023-05-02 20:10:00|4314.43|4311.43|4313.63|4310.63|4314.63|4311.63|4313.33|4310.33|0
1683058500000|2023-05-02 20:15:00|4313.83|4310.83|4314.13|4311.13|4314.43|4311.43|4313.13|4310.13|0
1683058800000|2023-05-02 20:20:00|4313.83|4310.83|4313.63|4310.63|4313.83|4310.83|4313.13|4310.13|0
1683059100000|2023-05-02 20:25:00|4313.33|4310.33|4313.63|4310.63|4313.73|4310.73|4312.83|4309.83|0
1683059400000|2023-05-02 20:30:00|4313.83|4310.83|4312.53|4309.53|4314.13|4311.13|4312.53|4309.53|0
1683059700000|2023-05-02 20:35:00|4312.33|4309.33|4313.33|4310.33|4313.83|4310.83|4312.33|4309.33|0
1683060000000|2023-05-02 20:40:00|4313.43|4310.43|4312.33|4309.33|4313.43|4310.43|4312.03|4309.03|0
1683060300000|2023-05-02 20:45:00|4312.83|4309.83|4311.83|4308.83|4312.83|4309.83|4311.53|4308.53|0
1683060600000|2023-05-02 20:50:00|4311.63|4308.63|4311.53|4308.53|4312.33|4309.33|4311.53|4308.53|0
1683060900000|2023-05-02 20:55:00|4311.23|4308.23|4310.33|4307.33|4311.83|4308.83|4309.83|4306.83|0
1683061200000|2023-05-02 21:00:00|4310.53|4307.53|4310.63|4307.63|4310.63|4307.63|4310.43|4307.43|0
1683061500000|2023-05-02 21:05:00|4310.53|4307.53|4310.43|4307.43|4310.63|4307.63|4310.23|4307.23|0
1683061800000|2023-05-02 21:10:00|4310.53|4307.53|4310.13|4307.13|4310.63|4307.63|4310.13|4307.13|0
1683062100000|2023-05-02 21:15:00|4310.43|4307.43|4309.83|4306.83|4310.43|4307.43|4309.63|4306.63|0
1683062400000|2023-05-02 21:20:00|4309.93|4306.93|4309.53|4306.53|4309.93|4306.93|4309.13|4306.13|0
1683062700000|2023-05-02 21:25:00|4309.43|4306.43|4309.63|4306.63|4309.93|4306.93|4309.23|4306.23|0
1683063000000|2023-05-02 21:30:00|4310.03|4307.03|4309.83|4306.83|4310.23|4307.23|4309.63|4306.63|0
1683063300000|2023-05-02 21:35:00|4309.43|4306.43|4309.93|4306.93|4309.93|4306.93|4309.43|4306.43|0
1683063600000|2023-05-02 21:40:00|4309.83|4306.83|4309.83|4306.83|4310.13|4307.13|4309.73|4306.73|0
1683063900000|2023-05-02 21:45:00|4309.73|4306.73|4309.43|4306.43|4310.13|4307.13|4309.43|4306.43|0
1683064200000|2023-05-02 21:50:00|4309.73|4306.73|4310.03|4307.03|4310.03|4307.03|4309.73|4306.73|0
1683064500000|2023-05-02 21:55:00|4309.73|4306.73|4309.63|4306.63|4309.73|4306.73|4309.53|4306.53|0
1683064800000|2023-05-02 22:00:00|4310.33|4307.33|4310.23|4307.23|4310.73|4307.73|4308.53|4305.53|0
1683065100000|2023-05-02 22:05:00|4310.03|4307.03|4310.53|4307.53|4310.53|4307.53|4309.43|4306.43|0
1683065400000|2023-05-02 22:10:00|4310.63|4307.63|4311.23|4308.23|4312.03|4309.03|4310.53|4307.53|0
1683065700000|2023-05-02 22:15:00|4311.43|4308.43|4311.03|4308.03|4311.53|4308.53|4309.83|4306.83|0
1683066000000|2023-05-02 22:20:00|4310.73|4307.73|4310.53|4307.53|4311.23|4308.23|4310.23|4307.23|0
1683066300000|2023-05-02 22:25:00|4310.73|4307.73|4311.23|4308.23|4311.53|4308.53|4309.73|4306.73|0
1683066600000|2023-05-02 22:30:00|4311.83|4308.83|4311.23|4308.23|4312.43|4309.43|4311.23|4308.23|0
1683066900000|2023-05-02 22:35:00|4311.03|4308.03|4310.53|4307.53|4311.83|4308.83|4310.53|4307.53|0
1683067200000|2023-05-02 22:40:00|4310.63|4307.63|4310.53|4307.53|4310.73|4307.73|4310.03|4307.03|0
1683067500000|2023-05-02 22:45:00|4310.73|4307.73|4310.53|4307.53|4310.73|4307.73|4310.23|4307.23|0
1683067800000|2023-05-02 22:50:00|4310.73|4307.73|4310.53|4307.53|4310.73|4307.73|4310.23|4307.23|0
1683068100000|2023-05-02 22:55:00|4310.63|4307.63|4310.53|4307.53|4310.73|4307.73|4310.53|4307.53|0
1683068400000|2023-05-02 23:00:00|4310.63|4307.63|4310.53|4307.53|4310.63|4307.63|4309.43|4306.43|0
1683068700000|2023-05-02 23:05:00|4310.73|4307.73|4311.83|4308.83|4312.03|4309.03|4310.73|4307.73|0
1683069000000|2023-05-02 23:10:00|4311.53|4308.53|4311.83|4308.83|4311.83|4308.83|4311.23|4308.23|0
1683069300000|2023-05-02 23:15:00|4311.53|4308.53|4312.33|4309.33|4312.33|4309.33|4311.53|4308.53|0
1683069600000|2023-05-02 23:20:00|4312.53|4309.53|4313.13|4310.13|4313.13|4310.13|4312.53|4309.53|0
1683069900000|2023-05-02 23:25:00|4312.93|4309.93|4313.13|4310.13|4313.33|4310.33|4312.83|4309.83|0
1683070200000|2023-05-02 23:30:00|4313.33|4310.33|4313.13|4310.13|4313.33|4310.33|4312.83|4309.83|0
1683070500000|2023-05-02 23:35:00|4312.83|4309.83|4312.83|4309.83|4313.33|4310.33|4312.53|4309.53|0
1683070800000|2023-05-02 23:40:00|4312.53|4309.53|4313.33|4310.33|4313.63|4310.63|4312.53|4309.53|0
1683071100000|2023-05-02 23:45:00|4313.13|4310.13|4314.63|4311.63|4314.63|4311.63|4313.13|4310.13|0
1683071400000|2023-05-02 23:50:00|4314.93|4311.93|4314.63|4311.63|4314.93|4311.93|4314.43|4311.43|0
1683071700000|2023-05-02 23:55:00|4314.93|4311.93|4315.43|4312.43|4315.43|4312.43|4314.63|4311.63|0
1683072000000|2023-05-03 00:00:00|4315.63|4312.63|4314.63|4311.63|4315.63|4312.63|4313.83|4310.83|0
1683072300000|2023-05-03 00:05:00|4314.43|4311.43|4314.63|4311.63|4315.43|4312.43|4314.43|4311.43|0
1683072600000|2023-05-03 00:10:00|4314.43|4311.43|4312.13|4309.13|4314.63|4311.63|4311.33|4308.33|0
1683072900000|2023-05-03 00:15:00|4311.83|4308.83|4307.33|4305.33|4311.83|4308.83|4305.33|4302.33|980
1683073200000|2023-05-03 00:20:00|4308.33|4306.33|4308.33|4306.33|4309.33|4307.33|4307.33|4305.33|193
1683073500000|2023-05-03 00:25:00|4309.33|4307.33|4308.33|4306.33|4309.33|4307.33|4307.33|4305.33|298
1683073800000|2023-05-03 00:30:00|4309.33|4307.33|4310.33|4308.33|4310.33|4308.33|4309.33|4307.33|71
1683074100000|2023-05-03 00:35:00|4311.33|4309.33|4311.33|4309.33|4311.33|4309.33|4311.33|4309.33|73
1683074400000|2023-05-03 00:40:00|4310.33|4308.33|4311.33|4309.33|4312.33|4310.33|4310.33|4308.33|284
1683074700000|2023-05-03 00:45:00|4310.83|4308.83|4311.33|4309.33|4311.33|4309.33|4310.83|4308.83|125
1683075000000|2023-05-03 00:50:00|||||||||58
1683075300000|2023-05-03 00:55:00|||||||||15
1683075600000|2023-05-03 01:00:00|4312.33|4310.33|4312.33|4310.33|4312.33|4310.33|4312.33|4310.33|183
1683075900000|2023-05-03 01:05:00|4311.33|4309.33|4310.33|4308.33|4311.33|4309.33|4310.33|4308.33|311
1683076200000|2023-05-03 01:10:00|4311.33|4309.33|4310.33|4308.33|4311.33|4309.33|4310.33|4308.33|24
1683076500000|2023-05-03 01:15:00|4309.33|4307.33|4308.33|4306.33|4309.33|4307.33|4308.33|4306.33|105
1683076800000|2023-05-03 01:20:00|4309.33|4307.33|4309.33|4307.33|4309.33|4307.33|4309.33|4307.33|124
1683077100000|2023-05-03 01:25:00|4308.33|4306.33|4308.33|4306.33|4308.33|4306.33|4308.33|4306.33|47
1683077400000|2023-05-03 01:30:00|4307.33|4305.33|4308.33|4306.33|4308.33|4306.33|4307.33|4305.33|155
1683077700000|2023-05-03 01:35:00|4309.33|4307.33|4308.33|4306.33|4309.33|4307.33|4308.33|4306.33|156
1683078000000|2023-05-03 01:40:00|4309.33|4307.33|4308.33|4306.33|4309.33|4307.33|4308.33|4306.33|48
1683078300000|2023-05-03 01:45:00|4307.33|4305.33|4307.33|4305.33|4307.33|4305.33|4307.33|4305.33|104
1683078600000|2023-05-03 01:50:00|4306.33|4304.33|4307.33|4305.33|4307.33|4305.33|4306.33|4304.33|264
1683078900000|2023-05-03 01:55:00|4308.33|4306.33|4308.33|4306.33|4308.33|4306.33|4308.33|4306.33|77
1683079200000|2023-05-03 02:00:00|4309.33|4307.33|4310.33|4308.33|4310.33|4308.33|4309.33|4307.33|98
1683079500000|2023-05-03 02:05:00|4309.33|4307.33|4310.33|4308.33|4310.33|4308.33|4309.33|4307.33|86
1683079800000|2023-05-03 02:10:00|4309.83|4307.83|4309.33|4307.33|4310.33|4308.33|4309.33|4307.33|121
1683080100000|2023-05-03 02:15:00|4309.83|4307.83|4309.33|4307.33|4309.83|4307.83|4309.33|4307.33|107
1683080400000|2023-05-03 02:20:00|4310.33|4308.33|4310.33|4308.33|4310.33|4308.33|4309.83|4307.83|23
1683080700000|2023-05-03 02:25:00|4309.83|4307.83|4309.33|4307.33|4309.83|4307.83|4309.33|4307.33|65
1683081000000|2023-05-03 02:30:00|4310.33|4308.33|4311.33|4309.33|4311.33|4309.33|4310.33|4308.33|180
1683081300000|2023-05-03 02:35:00|4310.33|4308.33|4311.33|4309.33|4311.33|4309.33|4310.33|4308.33|373
1683081600000|2023-05-03 02:40:00|4310.33|4308.33|4310.33|4308.33|4310.83|4308.83|4310.33|4308.33|423
1683081900000|2023-05-03 02:45:00|4311.33|4309.33|4312.33|4310.33|4312.33|4310.33|4311.33|4309.33|105
1683082200000|2023-05-03 02:50:00|4311.33|4309.33|4311.33|4309.33|4312.33|4310.33|4311.33|4309.33|57
1683082500000|2023-05-03 02:55:00|||||||||42
1683082800000|2023-05-03 03:00:00|4311.83|4309.83|4311.33|4309.33|4311.83|4309.83|4311.33|4309.33|48
1683083100000|2023-05-03 03:05:00|||||||||12
1683083400000|2023-05-03 03:10:00|||||||||13
1683083700000|2023-05-03 03:15:00|4312.33|4310.33|4311.33|4309.33|4312.33|4310.33|4311.33|4309.33|8
1683084000000|2023-05-03 03:20:00|4310.33|4308.33|4310.33|4308.33|4310.33|4308.33|4309.33|4307.33|38
1683084300000|2023-05-03 03:25:00|4309.33|4307.33|4309.33|4307.33|4309.83|4307.83|4309.33|4307.33|124
1683084600000|2023-05-03 03:30:00|4310.33|4308.33|4310.33|4308.33|4310.33|4308.33|4309.33|4307.33|50
1683084900000|2023-05-03 03:35:00|4309.33|4307.33|4310.33|4308.33|4310.33|4308.33|4309.33|4307.33|27
1683085200000|2023-05-03 03:40:00|4310.83|4308.83|4311.33|4309.33|4311.33|4309.33|4310.83|4308.83|34
1683085500000|2023-05-03 03:45:00|4312.33|4310.33|4311.33|4309.33|4312.33|4310.33|4311.33|4309.33|61
1683085800000|2023-05-03 03:50:00|4312.33|4310.33|4312.33|4310.33|4312.33|4310.33|4312.33|4310.33|24
1683086100000|2023-05-03 03:55:00|||||||||17
1683086400000|2023-05-03 04:00:00|4313.33|4311.33|4313.33|4311.33|4313.33|4311.33|4312.33|4310.33|78
1683086700000|2023-05-03 04:05:00|4312.83|4310.83|4312.33|4310.33|4312.83|4310.83|4312.33|4310.33|16
1683087000000|2023-05-03 04:10:00|4311.33|4309.33|4311.33|4309.33|4311.33|4309.33|4311.33|4309.33|64
1683087300000|2023-05-03 04:15:00|||||||||23
1683087600000|2023-05-03 04:20:00|4310.33|4308.33|4311.33|4309.33|4311.33|4309.33|4310.33|4308.33|212
1683087900000|2023-05-03 04:25:00|4312.33|4310.33|4312.33|4310.33|4312.33|4310.33|4312.33|4310.33|80
1683088200000|2023-05-03 04:30:00|4313.33|4311.33|4312.33|4310.33|4313.33|4311.33|4312.33|4310.33|292
1683088500000|2023-05-03 04:35:00|||||||||17
1683088800000|2023-05-03 04:40:00|||||||||20
1683089100000|2023-05-03 04:45:00|4312.83|4310.83|4313.33|4311.33|4313.33|4311.33|4312.83|4310.83|42
1683089400000|2023-05-03 04:50:00|4312.33|4310.33|4313.33|4311.33|4313.33|4311.33|4312.33|4310.33|124
1683089700000|2023-05-03 04:55:00|4312.33|4310.33|4312.33|4310.33|4312.33|4310.33|4312.33|4310.33|79
1683090000000|2023-05-03 05:00:00|4313.33|4311.33|4316.33|4314.33|4316.33|4314.33|4313.33|4311.33|565
1683090300000|2023-05-03 05:05:00|4315.33|4313.33|4315.33|4313.33|4315.33|4313.33|4314.33|4312.33|153
1683090600000|2023-05-03 05:10:00|4316.33|4314.33|4316.33|4314.33|4316.33|4314.33|4315.33|4313.33|46
1683090900000|2023-05-03 05:15:00|4317.33|4315.33|4314.33|4312.33|4317.33|4315.33|4314.33|4312.33|169
1683091200000|2023-05-03 05:20:00|4313.33|4311.33|4312.33|4310.33|4313.33|4311.33|4312.33|4310.33|336
1683091500000|2023-05-03 05:25:00|4312.83|4310.83|4312.33|4310.33|4313.33|4311.33|4312.33|4310.33|128
1683091800000|2023-05-03 05:30:00|4313.33|4311.33|4312.33|4310.33|4313.33|4311.33|4312.33|4310.33|166
1683092100000|2023-05-03 05:35:00|4312.83|4310.83|4311.33|4309.33|4312.83|4310.83|4311.33|4309.33|216
1683092400000|2023-05-03 05:40:00|4311.83|4309.83|4313.33|4311.33|4313.33|4311.33|4311.33|4309.33|260
1683092700000|2023-05-03 05:45:00|4313.83|4311.83|4313.33|4311.33|4313.83|4311.83|4312.33|4310.33|157
1683093000000|2023-05-03 05:50:00|4314.33|4312.33|4313.33|4311.33|4314.33|4312.33|4312.33|4310.33|345
1683093300000|2023-05-03 05:55:00|4313.83|4311.83|4314.33|4312.33|4314.33|4312.33|4313.33|4311.33|328
1683093600000|2023-05-03 06:00:00|4314.08|4312.58|4316.08|4314.58|4317.08|4315.58|4314.08|4312.58|1400
1683093900000|2023-05-03 06:05:00|4316.58|4315.08|4315.08|4313.58|4317.08|4315.58|4313.08|4311.58|1041
1683094200000|2023-05-03 06:10:00|4315.58|4314.08|4318.08|4316.58|4319.08|4317.58|4315.08|4313.58|1354
1683094500000|2023-05-03 06:15:00|4319.08|4317.58|4318.08|4316.58|4319.08|4317.58|4316.08|4314.58|485
1683094800000|2023-05-03 06:20:00|4319.08|4317.58|4318.08|4316.58|4319.08|4317.58|4317.08|4315.58|1140
1683095100000|2023-05-03 06:25:00|4317.08|4315.58|4319.08|4317.58|4319.08|4317.58|4316.58|4315.08|1432
1683095400000|2023-05-03 06:30:00|4318.08|4316.58|4319.08|4317.58|4319.08|4317.58|4318.08|4316.58|1780
1683095700000|2023-05-03 06:35:00|4318.08|4316.58|4319.08|4317.58|4320.08|4318.58|4317.08|4315.58|1980
1683096000000|2023-05-03 06:40:00|4319.58|4318.08|4319.08|4317.58|4320.08|4318.58|4319.08|4317.58|640
1683096300000|2023-05-03 06:45:00|4318.58|4317.08|4319.08|4317.58|4319.08|4317.58|4318.08|4316.58|1096
1683096600000|2023-05-03 06:50:00|4320.08|4318.58|4320.08|4318.58|4320.08|4318.58|4320.08|4318.58|1154
1683096900000|2023-05-03 06:55:00|4321.08|4319.58|4317.08|4315.58|4321.08|4319.58|4317.08|4315.58|4830
1683097200000|2023-05-03 07:00:00|4316.08|4314.58|4321.08|4319.58|4323.08|4321.58|4315.08|4313.58|15119
1683097500000|2023-05-03 07:05:00|4320.08|4318.58|4312.08|4310.58|4321.08|4319.58|4311.08|4309.58|11988
1683097800000|2023-05-03 07:10:00|4313.08|4311.58|4313.08|4311.58|4316.08|4314.58|4311.08|4309.58|9150
1683098100000|2023-05-03 07:15:00|4313.58|4312.08|4320.08|4318.58|4323.08|4321.58|4312.08|4310.58|13543
1683098400000|2023-05-03 07:20:00|4321.08|4319.58|4320.08|4318.58|4322.08|4320.58|4318.08|4316.58|4479
1683098700000|2023-05-03 07:25:00|4320.58|4319.08|4321.08|4319.58|4323.08|4321.58|4320.08|4318.58|5813
1683099000000|2023-05-03 07:30:00|4320.08|4318.58|4323.08|4321.58|4323.08|4321.58|4319.08|4317.58|7274
1683099300000|2023-05-03 07:35:00|4322.08|4320.58|4322.08|4320.58|4325.08|4323.58|4321.08|4319.58|8336
1683099600000|2023-05-03 07:40:00|4321.55|4320.05|4323.55|4322.05|4324.55|4323.05|4321.55|4320.05|6063
1683099900000|2023-05-03 07:45:00|4324.05|4322.55|4323.55|4322.05|4325.55|4324.05|4322.55|4321.05|4892
1683100200000|2023-05-03 07:50:00|4322.55|4321.05|4320.55|4319.05|4325.05|4323.55|4319.55|4318.05|4549
1683100500000|2023-05-03 07:55:00|4319.55|4318.05|4322.55|4321.05|4322.55|4321.05|4319.55|4318.05|4418
1683100800000|2023-05-03 08:00:00|4323.55|4322.05|4318.55|4317.05|4325.55|4324.05|4318.55|4317.05|6618
1683101100000|2023-05-03 08:05:00|4319.55|4318.05|4322.55|4321.05|4325.55|4324.05|4317.55|4316.05|4357
1683101400000|2023-05-03 08:10:00|4323.55|4322.05|4320.55|4319.05|4324.55|4323.05|4320.55|4319.05|5354
1683101700000|2023-05-03 08:15:00|4319.55|4318.05|4321.55|4320.05|4321.55|4320.05|4318.55|4317.05|4678
1683102000000|2023-05-03 08:20:00|4320.55|4319.05|4314.55|4313.05|4321.55|4320.05|4314.05|4312.55|7245
1683102300000|2023-05-03 08:25:00|4315.55|4314.05|4317.55|4316.05|4318.55|4317.05|4314.55|4313.05|4651
1683102600000|2023-05-03 08:30:00|4318.55|4317.05|4320.55|4319.05|4321.55|4320.05|4318.55|4317.05|6254
1683102900000|2023-05-03 08:35:00|4319.55|4318.05|4324.55|4323.05|4324.55|4323.05|4317.55|4316.05|5177
1683103200000|2023-05-03 08:40:00|4325.55|4324.05|4324.55|4323.05|4325.55|4324.05|4323.55|4322.05|5599
1683103500000|2023-05-03 08:45:00|4323.55|4322.05|4320.55|4319.05|4323.55|4322.05|4320.55|4319.05|2305
1683103800000|2023-05-03 08:50:00|4319.55|4318.05|4320.55|4319.05|4321.55|4320.05|4318.55|4317.05|4541
1683104100000|2023-05-03 08:55:00|4320.05|4318.55|4317.55|4316.05|4321.55|4320.05|4317.55|4316.05|1440
1683104400000|2023-05-03 09:00:00|4318.55|4317.05|4320.55|4319.05|4323.55|4322.05|4317.55|4316.05|2513
1683104700000|2023-05-03 09:05:00|4319.55|4318.05|4320.55|4319.05|4321.55|4320.05|4319.55|4318.05|2296
1683105000000|2023-05-03 09:10:00|4321.55|4320.05|4322.55|4321.05|4323.55|4322.05|4321.55|4320.05|3581
1683105300000|2023-05-03 09:15:00|4321.55|4320.05|4320.55|4319.05|4323.55|4322.05|4320.55|4319.05|2421
1683105600000|2023-05-03 09:20:00|4321.55|4320.05|4323.55|4322.05|4324.55|4323.05|4321.55|4320.05|2491
1683105900000|2023-05-03 09:25:00|4322.55|4321.05|4321.55|4320.05|4323.55|4322.05|4320.55|4319.05|2289
1683106200000|2023-05-03 09:30:00|4320.55|4319.05|4320.55|4319.05|4320.55|4319.05|4319.55|4318.05|4760
1683106500000|2023-05-03 09:35:00|4319.55|4318.05|4317.55|4316.05|4319.55|4318.05|4316.55|4315.05|2728
1683106800000|2023-05-03 09:40:00|4316.55|4315.05|4319.55|4318.05|4320.55|4319.05|4316.55|4315.05|2738
1683107100000|2023-05-03 09:45:00|4320.55|4319.05|4323.55|4322.05|4323.55|4322.05|4320.55|4319.05|3919
1683107400000|2023-05-03 09:50:00|4322.55|4321.05|4323.55|4322.05|4324.55|4323.05|4321.55|4320.05|5476
1683107700000|2023-05-03 09:55:00|4324.55|4323.05|4324.55|4323.05|4325.55|4324.05|4323.55|4322.05|3994
1683108000000|2023-05-03 10:00:00|4325.55|4324.05|4324.55|4323.05|4325.55|4324.05|4323.55|4322.05|2852
1683108300000|2023-05-03 10:05:00|4325.55|4324.05|4326.55|4325.05|4326.55|4325.05|4324.55|4323.05|3554
1683108600000|2023-05-03 10:10:00|4327.55|4326.05|4327.55|4326.05|4327.55|4326.05|4327.55|4326.05|1973
1683108900000|2023-05-03 10:15:00|4328.55|4327.05|4327.55|4326.05|4329.55|4328.05|4327.55|4326.05|6946
1683109200000|2023-05-03 10:20:00|4326.55|4325.05|4327.55|4326.05|4328.55|4327.05|4326.55|4325.05|4495
1683109500000|2023-05-03 10:25:00|4327.05|4325.55|4324.55|4323.05|4327.55|4326.05|4323.55|4322.05|3637
1683109800000|2023-05-03 10:30:00|4323.55|4322.05|4325.55|4324.05|4325.55|4324.05|4322.55|4321.05|2135
1683110100000|2023-05-03 10:35:00|4326.55|4325.05|4326.55|4325.05|4327.55|4326.05|4325.55|4324.05|2156
1683110400000|2023-05-03 10:40:00|4327.55|4326.05|4326.55|4325.05|4327.55|4326.05|4325.55|4324.05|1488
1683110700000|2023-05-03 10:45:00|4325.55|4324.05|4318.55|4317.05|4325.55|4324.05|4318.55|4317.05|4097
1683111000000|2023-05-03 10:50:00|4317.55|4316.05|4316.55|4315.05|4318.55|4317.05|4315.55|4314.05|6156
1683111300000|2023-05-03 10:55:00|4317.55|4316.05|4320.55|4319.05|4320.55|4319.05|4317.55|4316.05|3421
1683111600000|2023-05-03 11:00:00|4321.55|4320.05|4322.55|4321.05|4323.55|4322.05|4319.55|4318.05|2842
1683111900000|2023-05-03 11:05:00|4323.55|4322.05|4323.55|4322.05|4323.55|4322.05|4321.55|4320.05|2991
1683112200000|2023-05-03 11:10:00|4324.55|4323.05|4327.55|4326.05|4328.55|4327.05|4324.55|4323.05|5571
1683112500000|2023-05-03 11:15:00|4326.55|4325.05|4327.55|4326.05|4327.55|4326.05|4325.55|4324.05|1813
1683112800000|2023-05-03 11:20:00|4326.55|4325.05|4327.55|4326.05|4327.55|4326.05|4325.55|4324.05|2114
1683113100000|2023-05-03 11:25:00|4328.55|4327.05|4328.55|4327.05|4328.55|4327.05|4327.55|4326.05|4103
1683113400000|2023-05-03 11:30:00|4327.55|4326.05|4327.55|4326.05|4329.55|4328.05|4327.55|4326.05|4364
1683113700000|2023-05-03 11:35:00|4328.55|4327.05|4323.55|4322.05|4328.55|4327.05|4323.55|4322.05|3213
1683114000000|2023-05-03 11:40:00|4323.16|4321.66|4325.16|4323.66|4326.16|4324.66|4323.16|4321.66|2955
1683114300000|2023-05-03 11:45:00|4324.16|4322.66|4319.16|4317.66|4325.16|4323.66|4319.16|4317.66|4860
1683114600000|2023-05-03 11:50:00|4318.16|4316.66|4319.16|4317.66|4319.16|4317.66|4317.16|4315.66|4723
1683114900000|2023-05-03 11:55:00|4320.16|4318.66|4318.16|4316.66|4320.16|4318.66|4318.16|4316.66|2945
1683115200000|2023-05-03 12:00:00|4319.16|4317.66|4319.16|4317.66|4320.16|4318.66|4317.16|4315.66|2312
1683115500000|2023-05-03 12:05:00|4318.66|4317.16|4320.16|4318.66|4320.16|4318.66|4318.16|4316.66|1966
1683115800000|2023-05-03 12:10:00|4321.16|4319.66|4318.16|4316.66|4321.16|4319.66|4318.16|4316.66|1566
1683116100000|2023-05-03 12:15:00|4317.16|4315.66|4325.16|4323.66|4326.16|4324.66|4317.16|4315.66|5279
1683116400000|2023-05-03 12:20:00|4326.16|4324.66|4322.16|4320.66|4326.16|4324.66|4321.16|4319.66|2847
1683116700000|2023-05-03 12:25:00|4322.66|4321.16|4319.16|4317.66|4323.16|4321.66|4319.16|4317.66|2618
1683117000000|2023-05-03 12:30:00|4318.16|4316.66|4315.16|4313.66|4319.16|4317.66|4314.16|4312.66|4625
1683117300000|2023-05-03 12:35:00|4314.16|4312.66|4313.16|4311.66|4315.16|4313.66|4313.16|4311.66|3951
1683117600000|2023-05-03 12:40:00|4312.66|4311.16|4310.16|4308.66|4313.16|4311.66|4309.16|4307.66|4664
1683117900000|2023-05-03 12:45:00|4311.16|4309.66|4309.16|4307.66|4311.16|4309.66|4307.16|4305.66|4591
1683118200000|2023-05-03 12:50:00|4310.16|4308.66|4311.16|4309.66|4312.16|4310.66|4309.16|4307.66|6555
1683118500000|2023-05-03 12:55:00|4310.16|4308.66|4310.16|4308.66|4310.66|4309.16|4309.16|4307.66|2769
1683118800000|2023-05-03 13:00:00|4309.16|4307.66|4310.16|4308.66|4311.16|4309.66|4308.16|4306.66|3027
1683119100000|2023-05-03 13:05:00|4311.16|4309.66|4311.16|4309.66|4312.16|4310.66|4310.16|4308.66|2860
1683119400000|2023-05-03 13:10:00|4312.16|4310.66|4314.16|4312.66|4314.16|4312.66|4311.16|4309.66|2179
1683119700000|2023-05-03 13:15:00|4313.16|4311.66|4313.16|4311.66|4314.16|4312.66|4313.16|4311.66|6927
1683120000000|2023-05-03 13:20:00|4314.16|4312.66|4312.16|4310.66|4315.16|4313.66|4312.16|4310.66|2145
1683120300000|2023-05-03 13:25:00|4313.16|4311.66|4312.16|4310.66|4313.16|4311.66|4312.16|4310.66|4164
1683120600000|2023-05-03 13:30:00|4311.66|4310.16|4311.16|4309.66|4314.16|4312.66|4310.16|4308.66|5106
1683120900000|2023-05-03 13:35:00|4310.66|4309.16|4311.66|4310.16|4314.16|4312.66|4310.16|4308.66|4940
1683121200000|2023-05-03 13:40:00|4311.16|4309.66|4311.16|4309.66|4313.16|4311.66|4310.16|4308.66|4193
1683121500000|2023-05-03 13:45:00|4310.16|4308.66|4313.16|4311.66|4313.16|4311.66|4309.16|4307.66|4290
1683121800000|2023-05-03 13:50:00|4314.16|4312.66|4315.16|4313.66|4318.16|4316.66|4314.16|4312.66|6554
1683122100000|2023-05-03 13:55:00|4314.66|4313.16|4312.16|4310.66|4315.16|4313.66|4309.16|4307.66|3246
1683122400000|2023-05-03 14:00:00|4313.16|4311.66|4311.16|4309.66|4315.16|4313.66|4309.16|4307.66|5328
1683122700000|2023-05-03 14:05:00|4310.66|4309.16|4310.16|4308.66|4312.16|4310.66|4308.66|4307.16|5641
1683123000000|2023-05-03 14:10:00|4310.24|4308.74|4309.24|4307.74|4311.24|4309.74|4308.24|4306.74|4880
1683123300000|2023-05-03 14:15:00|4308.24|4306.74|4311.24|4309.74|4311.24|4309.74|4308.24|4306.74|5736
1683123600000|2023-05-03 14:20:00|4312.24|4310.74|4313.24|4311.74|4316.24|4314.74|4311.24|4309.74|7106
1683123900000|2023-05-03 14:25:00|4312.24|4310.74|4309.24|4307.74|4313.24|4311.74|4308.24|4306.74|6335
1683124200000|2023-05-03 14:30:00|4310.24|4308.74|4311.24|4309.74|4312.24|4310.74|4309.24|4307.74|3886
1683124500000|2023-05-03 14:35:00|4310.24|4308.74|4310.24|4308.74|4314.24|4312.74|4310.24|4308.74|5328
1683124800000|2023-05-03 14:40:00|4311.24|4309.74|4311.24|4309.74|4312.24|4310.74|4310.24|4308.74|3501
1683125100000|2023-05-03 14:45:00|4312.24|4310.74|4311.24|4309.74|4312.24|4310.74|4308.24|4306.74|6284
1683125400000|2023-05-03 14:50:00|4312.24|4310.74|4310.24|4308.74|4313.24|4311.74|4310.24|4308.74|6253
1683125700000|2023-05-03 14:55:00|4311.24|4309.74|4311.24|4309.74|4313.24|4311.74|4310.24|4308.74|5958
1683126000000|2023-05-03 15:00:00|4312.24|4310.74|4311.24|4309.74|4313.24|4311.74|4310.24|4308.74|4231
1683126300000|2023-05-03 15:05:00|4312.24|4310.74|4310.24|4308.74|4312.24|4310.74|4308.24|4306.74|5245
1683126600000|2023-05-03 15:10:00|4309.24|4307.74|4311.24|4309.74|4311.24|4309.74|4309.24|4307.74|5596
1683126900000|2023-05-03 15:15:00|4310.24|4308.74|4309.24|4307.74|4310.24|4308.74|4309.24|4307.74|7952
1683127200000|2023-05-03 15:20:00|4310.24|4308.74|4310.24|4308.74|4310.24|4308.74|4307.24|4305.74|9351
1683127500000|2023-05-03 15:25:00|4309.24|4307.74|4309.24|4307.74|4309.24|4307.74|4307.24|4305.74|15907
1683127800000|2023-05-03 15:30:00|4303.52|4302.02|4305.52|4304.02|4305.52|4304.02|4302.52|4301.02|39439
1683128100000|2023-05-03 15:35:00|4306.52|4305.02|4306.52|4305.02|4308.52|4307.02|4305.52|4304.02|25976
1683128400000|2023-05-03 15:40:00|4305.52|4304.02|4302.52|4301.02|4306.52|4305.02|4301.52|4300.02|10106
1683128700000|2023-05-03 15:45:00|4303.52|4302.02|4307.52|4306.02|4308.52|4307.02|4302.52|4301.02|8336
1683129000000|2023-05-03 15:50:00|4306.52|4305.02|4308.52|4307.02|4309.52|4308.02|4306.52|4305.02|6046
1683129300000|2023-05-03 15:55:00|4309.52|4308.02|4311.52|4310.02|4311.52|4310.02|4308.52|4307.02|7010
1683129600000|2023-05-03 16:00:00|4312.52|4311.02|4312.52|4311.02|4312.52|4311.02|4311.52|4310.02|1466
1683129900000|2023-05-03 16:05:00|4311.52|4310.02|4312.52|4311.02|4314.52|4313.02|4311.52|4310.02|2879
1683130200000|2023-05-03 16:10:00|4313.52|4312.02|4312.52|4311.02|4313.52|4312.02|4311.52|4310.02|2612
1683130500000|2023-05-03 16:15:00|4312.02|4310.52|4310.52|4309.02|4312.52|4311.02|4310.52|4309.02|1671
1683130800000|2023-05-03 16:20:00|4311.52|4310.02|4312.52|4311.02|4313.52|4312.02|4310.52|4309.02|798
1683131100000|2023-05-03 16:25:00|4313.02|4311.52|4314.52|4313.02|4314.52|4313.02|4312.52|4311.02|685
1683131400000|2023-05-03 16:30:00|4313.52|4312.02|4314.52|4313.02|4314.52|4313.02|4313.52|4312.02|1524
1683131700000|2023-05-03 16:35:00|4314.02|4312.52|4313.52|4312.02|4314.52|4313.02|4312.52|4311.02|615
1683132000000|2023-05-03 16:40:00|4312.52|4311.02|4313.52|4312.02|4314.52|4313.02|4312.52|4311.02|669
1683132300000|2023-05-03 16:45:00|4314.52|4313.02|4314.52|4313.02|4314.52|4313.02|4313.52|4312.02|673
1683132600000|2023-05-03 16:50:00|4313.52|4312.02|4315.52|4314.02|4316.52|4315.02|4313.52|4312.02|1301
1683132900000|2023-05-03 16:55:00|4316.52|4315.02|4317.52|4316.02|4317.52|4316.02|4316.52|4315.02|875
1683133200000|2023-05-03 17:00:00|4318.52|4317.02|4318.52|4317.02|4318.52|4317.02|4317.52|4316.02|1277
1683133500000|2023-05-03 17:05:00|4317.52|4316.02|4317.52|4316.02|4318.52|4317.02|4316.52|4315.02|669
1683133800000|2023-05-03 17:10:00|4318.52|4317.02|4318.02|4316.52|4318.52|4317.02|4317.52|4316.02|602
1683134100000|2023-05-03 17:15:00|4317.52|4316.02|4318.52|4317.02|4318.52|4317.02|4317.52|4316.02|672
1683134400000|2023-05-03 17:20:00|4318.02|4316.52|4318.52|4317.02|4318.52|4317.02|4317.52|4316.02|396
1683134700000|2023-05-03 17:25:00|4317.52|4316.02|4319.02|4317.52|4319.52|4318.02|4317.52|4316.02|1366
1683135000000|2023-05-03 17:30:00|4318.52|4317.02|4319.52|4318.02|4320.52|4319.02|4318.52|4317.02|837
1683135300000|2023-05-03 17:35:00|4318.52|4317.02|4317.52|4316.02|4318.52|4317.02|4317.52|4316.02|471
1683135600000|2023-05-03 17:40:00|4318.52|4317.02|4318.52|4317.02|4319.52|4318.02|4317.52|4316.02|811
1683135900000|2023-05-03 17:45:00|4317.52|4316.02|4316.52|4315.02|4317.52|4316.02|4315.52|4314.02|1273
1683136200000|2023-05-03 17:50:00|4315.52|4314.02|4315.52|4314.02|4315.52|4314.02|4315.52|4314.02|395
1683136500000|2023-05-03 17:55:00|4316.52|4315.02|4318.52|4317.02|4319.02|4317.52|4315.52|4314.02|1600
1683136800000|2023-05-03 18:00:00|4317.52|4316.02|4314.52|4313.02|4323.52|4322.02|4310.52|4309.02|7520
1683137100000|2023-05-03 18:05:00|4313.52|4312.02|4314.52|4313.02|4316.52|4315.02|4309.52|4308.02|4500
1683137400000|2023-05-03 18:10:00|4313.52|4312.02|4316.52|4315.02|4316.52|4315.02|4310.52|4309.02|2435
1683137700000|2023-05-03 18:15:00|4317.52|4316.02|4319.52|4318.02|4320.52|4319.02|4316.52|4315.02|1282
1683138000000|2023-05-03 18:20:00|4320.52|4319.02|4322.52|4321.02|4323.52|4322.02|4318.52|4317.02|1774
1683138300000|2023-05-03 18:25:00|4321.52|4320.02|4320.52|4319.02|4325.52|4324.02|4320.52|4319.02|1500
1683138600000|2023-05-03 18:30:00|4321.02|4319.52|4314.52|4313.02|4321.52|4320.02|4314.52|4313.02|3686
1683138900000|2023-05-03 18:35:00|4315.52|4314.02|4322.52|4321.02|4323.52|4322.02|4307.52|4306.02|10315
1683139200000|2023-05-03 18:40:00|4323.02|4321.52|4319.52|4318.02|4330.52|4329.02|4315.52|4314.02|8188
1683139500000|2023-05-03 18:45:00|4320.52|4319.02|4319.52|4318.02|4325.02|4323.52|4318.52|4317.02|3593
1683139800000|2023-05-03 18:50:00|4318.52|4317.02|4318.52|4317.02|4320.02|4318.52|4310.52|4309.02|5653
1683140100000|2023-05-03 18:55:00|4318.02|4316.52|4321.52|4320.02|4323.52|4322.02|4315.52|4314.02|3956
1683140400000|2023-05-03 19:00:00|4321.02|4319.52|4320.52|4319.02|4322.52|4321.02|4315.52|4314.02|2142
1683140700000|2023-05-03 19:05:00|4320.02|4318.52|4313.52|4312.02|4326.52|4325.02|4311.52|4310.02|4713
1683141000000|2023-05-03 19:10:00|4312.52|4311.02|4307.02|4305.52|4312.52|4311.02|4306.52|4305.02|6156
1683141300000|2023-05-03 19:15:00|4307.52|4306.02|4305.52|4304.02|4308.52|4307.02|4303.52|4302.02|5089
1683141600000|2023-05-03 19:20:00|4305.02|4303.52|4306.52|4305.02|4307.52|4306.02|4298.52|4297.02|4065
1683141900000|2023-05-03 19:25:00|4307.52|4306.02|4299.52|4298.02|4309.52|4308.02|4298.52|4297.02|2580
1683142200000|2023-05-03 19:30:00|4298.52|4297.02|4300.52|4299.02|4300.52|4299.02|4296.52|4295.02|4380
1683142500000|2023-05-03 19:35:00|4301.02|4299.52|4299.52|4298.02|4301.52|4300.02|4298.52|4297.02|1584
1683142800000|2023-05-03 19:40:00|4298.52|4297.02|4297.52|4296.02|4299.52|4298.02|4296.52|4295.02|1963
1683143100000|2023-05-03 19:45:00|4296.52|4295.02|4296.52|4295.02|4299.52|4298.02|4296.52|4295.02|3262
1683143400000|2023-05-03 19:50:00|4295.52|4294.02|4296.52|4295.02|4298.52|4297.02|4295.52|4294.02|3303
1683143700000|2023-05-03 19:55:00|4295.52|4294.02|4294.02|4292.52|4296.52|4295.02|4293.52|4292.02|4006
1683144000000|2023-05-03 20:00:00|4293.47|4290.47|4298.17|4295.17|4298.47|4295.47|4291.37|4288.37|99
1683144300000|2023-05-03 20:05:00|4297.87|4294.87|4303.07|4300.07|4303.07|4300.07|4297.87|4294.87|0
1683144600000|2023-05-03 20:10:00|4303.37|4300.37|4301.77|4298.77|4303.87|4300.87|4300.67|4297.67|0
1683144900000|2023-05-03 20:15:00|4302.07|4299.07|4300.47|4297.47|4303.07|4300.07|4300.47|4297.47|0
1683145200000|2023-05-03 20:20:00|4300.77|4297.77|4299.47|4296.47|4300.77|4297.77|4299.17|4296.17|0
1683145500000|2023-05-03 20:25:00|4299.17|4296.17|4300.47|4297.47|4300.47|4297.47|4299.17|4296.17|0
1683145800000|2023-05-03 20:30:00|4300.77|4297.77|4299.77|4296.77|4301.07|4298.07|4299.47|4296.47|0
1683146100000|2023-05-03 20:35:00|4299.87|4296.87|4301.77|4298.77|4302.07|4299.07|4299.77|4296.77|0
1683146400000|2023-05-03 20:40:00|4302.07|4299.07|4298.97|4295.97|4302.07|4299.07|4298.97|4295.97|0
1683146700000|2023-05-03 20:45:00|4299.07|4296.07|4286.47|4283.47|4299.17|4296.17|4286.47|4283.47|0
1683147000000|2023-05-03 20:50:00|4286.77|4283.77|4286.97|4283.97|4288.77|4285.77|4286.27|4283.27|0
1683147300000|2023-05-03 20:55:00|4287.17|4284.17|4282.27|4279.27|4287.77|4284.77|4281.07|4278.07|0
1683147600000|2023-05-03 21:00:00|4282.37|4279.37|4283.97|4280.97|4284.17|4281.17|4280.57|4277.57|0
1683147900000|2023-05-03 21:05:00|4284.17|4281.17|4282.77|4279.77|4284.17|4281.17|4282.27|4279.27|0
1683148200000|2023-05-03 21:10:00|4283.17|4280.17|4284.77|4281.77|4285.27|4282.27|4283.17|4280.17|0
1683148500000|2023-05-03 21:15:00|4284.97|4281.97|4285.27|4282.27|4285.57|4282.57|4284.47|4281.47|0
1683148800000|2023-05-03 21:20:00|4285.57|4282.57|4285.27|4282.27|4285.67|4282.67|4284.87|4281.87|0
1683149100000|2023-05-03 21:25:00|4285.17|4282.17|4285.67|4282.67|4285.87|4282.87|4284.87|4281.87|0
1683149400000|2023-05-03 21:30:00|4285.57|4282.57|4284.37|4281.37|4285.57|4282.57|4283.97|4280.97|0
1683149700000|2023-05-03 21:35:00|4283.97|4280.97|4283.17|4280.17|4284.27|4281.27|4283.17|4280.17|0
1683150000000|2023-05-03 21:40:00|4283.27|4280.27|4284.17|4281.17|4284.27|4281.27|4283.17|4280.17|0
1683150300000|2023-05-03 21:45:00|4284.27|4281.27|4282.87|4279.87|4284.27|4281.27|4282.87|4279.87|0
1683150600000|2023-05-03 21:50:00|4282.77|4279.77|4281.87|4278.87|4282.87|4279.87|4281.77|4278.77|0
1683150900000|2023-05-03 21:55:00|4281.97|4278.97|4279.97|4276.97|4282.07|4279.07|4279.97|4276.97|0
1683151200000|2023-05-03 22:00:00|4276.37|4273.37|4267.87|4264.87|4280.47|4277.47|4267.87|4264.87|0
1683151500000|2023-05-03 22:05:00|4268.67|4265.67|4274.07|4271.07|4274.37|4271.37|4267.67|4264.67|0
1683151800000|2023-05-03 22:10:00|4274.37|4271.37|4277.17|4274.17|4277.97|4274.97|4274.37|4271.37|0
1683152100000|2023-05-03 22:15:00|4276.87|4273.87|4274.57|4271.57|4277.67|4274.67|4274.57|4271.57|0
1683152400000|2023-05-03 22:20:00|4274.27|4271.27|4274.57|4271.57|4275.37|4272.37|4273.27|4270.27|0
1683152700000|2023-05-03 22:25:00|4274.87|4271.87|4276.17|4273.17|4277.17|4274.17|4274.87|4271.87|0
1683153000000|2023-05-03 22:30:00|4276.37|4273.37|4276.37|4273.37|4276.87|4273.87|4274.87|4271.87|0
1683153300000|2023-05-03 22:35:00|4276.67|4273.67|4278.47|4275.47|4278.47|4275.47|4276.67|4273.67|0
1683153600000|2023-05-03 22:40:00|4278.67|4275.67|4280.57|4277.57|4281.27|4278.27|4278.67|4275.67|0
1683153900000|2023-05-03 22:45:00|4280.27|4277.27|4278.97|4275.97|4280.77|4277.77|4278.87|4275.87|0
1683154200000|2023-05-03 22:50:00|4278.87|4275.87|4278.67|4275.67|4279.47|4276.47|4277.97|4274.97|0
1683154500000|2023-05-03 22:55:00|4278.87|4275.87|4281.17|4278.17|4281.17|4278.17|4278.67|4275.67|0
1683154800000|2023-05-03 23:00:00|4281.07|4278.07|4279.97|4276.97|4281.07|4278.07|4279.97|4276.97|0
1683155100000|2023-05-03 23:05:00|4279.77|4276.77|4279.77|4276.77|4280.27|4277.27|4277.97|4274.97|0
1683155400000|2023-05-03 23:10:00|4279.97|4276.97|4282.07|4279.07|4282.87|4279.87|4279.97|4276.97|0
1683155700000|2023-05-03 23:15:00|4282.17|4279.17|4281.87|4278.87|4282.37|4279.37|4281.57|4278.57|0
1683156000000|2023-05-03 23:20:00|4281.57|4278.57|4282.37|4279.37|4283.37|4280.37|4281.07|4278.07|0
1683156300000|2023-05-03 23:25:00|4282.47|4279.47|4282.87|4279.87|4283.17|4280.17|4282.07|4279.07|0
1683156600000|2023-05-03 23:30:00|4283.17|4280.17|4283.67|4280.67|4283.87|4280.87|4281.87|4278.87|0
1683156900000|2023-05-03 23:35:00|4283.37|4280.37|4283.87|4280.87|4284.47|4281.47|4283.37|4280.37|0
1683157200000|2023-05-03 23:40:00|4284.17|4281.17|4283.87|4280.87|4284.67|4281.67|4283.47|4280.47|0
1683157500000|2023-05-03 23:45:00|4283.67|4280.67|4284.67|4281.67|4284.67|4281.67|4283.67|4280.67|0
1683157800000|2023-05-03 23:50:00|4284.47|4281.47|4283.87|4280.87|4284.67|4281.67|4283.67|4280.67|0
1683158100000|2023-05-03 23:55:00|4284.07|4281.07|4285.47|4282.47|4285.47|4282.47|4283.87|4280.87|0
1683158400000|2023-05-04 00:00:00|4285.17|4282.17|4281.57|4278.57|4285.17|4282.17|4281.17|4278.17|0
1683158700000|2023-05-04 00:05:00|4281.77|4278.77|4282.77|4279.77|4283.57|4280.57|4281.27|4278.27|0
1683159000000|2023-05-04 00:10:00|4282.97|4279.97|4282.37|4279.37|4283.57|4280.57|4282.07|4279.07|0
1683159300000|2023-05-04 00:15:00|4282.57|4279.57|4283.77|4281.77|4284.77|4282.77|4281.77|4279.57|838
1683159600000|2023-05-04 00:20:00|4283.27|4281.27|4284.77|4282.77|4285.77|4283.77|4283.27|4281.27|194
1683159900000|2023-05-04 00:25:00|4283.77|4281.77|4282.77|4280.77|4284.77|4282.77|4282.77|4280.77|153
1683160200000|2023-05-04 00:30:00|4283.77|4281.77|4281.77|4279.77|4283.77|4281.77|4281.77|4279.77|131
1683160500000|2023-05-04 00:35:00|4282.77|4280.77|4281.77|4279.77|4282.77|4280.77|4281.77|4279.77|200
1683160800000|2023-05-04 00:40:00|4280.77|4278.77|4281.77|4279.77|4281.77|4279.77|4280.77|4278.77|191
1683161100000|2023-05-04 00:45:00|4281.27|4279.27|4283.77|4281.77|4283.77|4281.77|4280.77|4278.77|110
1683161400000|2023-05-04 00:50:00|4282.77|4280.77|4282.77|4280.77|4283.77|4281.77|4282.77|4280.77|113
1683161700000|2023-05-04 00:55:00|4281.77|4279.77|4283.77|4281.77|4283.77|4281.77|4281.77|4279.77|102
1683162000000|2023-05-04 01:00:00|4282.77|4280.77|4282.77|4280.77|4283.77|4281.77|4281.77|4279.77|68
1683162300000|2023-05-04 01:05:00|4283.77|4281.77|4284.77|4282.77|4285.77|4283.77|4283.77|4281.77|140
1683162600000|2023-05-04 01:10:00|4285.27|4283.27|4285.77|4283.77|4286.77|4284.77|4285.27|4283.27|130
1683162900000|2023-05-04 01:15:00|4286.77|4284.77|4285.77|4283.77|4286.77|4284.77|4285.77|4283.77|77
1683163200000|2023-05-04 01:20:00|4286.77|4284.77|4288.77|4286.77|4288.77|4286.77|4286.27|4284.27|82
1683163500000|2023-05-04 01:25:00|4287.77|4285.77|4288.77|4286.77|4289.77|4287.77|4287.77|4285.77|292
1683163800000|2023-05-04 01:30:00|4289.27|4287.27|4290.77|4288.77|4290.77|4288.77|4288.77|4286.77|196
1683164100000|2023-05-04 01:35:00|4291.77|4289.77|4290.77|4288.77|4291.77|4289.77|4290.77|4288.77|177
1683164400000|2023-05-04 01:40:00|4291.27|4289.27|4291.77|4289.77|4292.77|4290.77|4290.77|4288.77|106
1683164700000|2023-05-04 01:45:00|4292.27|4290.27|4290.77|4288.77|4292.77|4290.77|4290.77|4288.77|243
1683165000000|2023-05-04 01:50:00|4291.77|4289.77|4290.77|4288.77|4291.77|4289.77|4289.77|4287.77|50
1683165300000|2023-05-04 01:55:00|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|36
1683165600000|2023-05-04 02:00:00|4293.77|4291.77|4295.77|4293.77|4295.77|4293.77|4292.77|4290.77|286
1683165900000|2023-05-04 02:05:00|4294.77|4292.77|4294.77|4292.77|4295.77|4293.77|4294.77|4292.77|144
1683166200000|2023-05-04 02:10:00|4295.27|4293.27|4294.77|4292.77|4295.27|4293.27|4294.77|4292.77|72
1683166500000|2023-05-04 02:15:00|||||||||13
1683166800000|2023-05-04 02:20:00|4293.77|4291.77|4294.77|4292.77|4294.77|4292.77|4293.77|4291.77|120
1683167100000|2023-05-04 02:25:00|4293.77|4291.77|4294.77|4292.77|4295.77|4293.77|4293.77|4291.77|138
1683167400000|2023-05-04 02:30:00|4295.77|4293.77|4296.77|4294.77|4296.77|4294.77|4295.77|4293.77|56
1683167700000|2023-05-04 02:35:00|4296.27|4294.27|4295.77|4293.77|4296.77|4294.77|4295.77|4293.77|62
1683168000000|2023-05-04 02:40:00|4296.77|4294.77|4295.77|4293.77|4296.77|4294.77|4295.77|4293.77|72
1683168300000|2023-05-04 02:45:00|4296.27|4294.27|4296.77|4294.77|4296.77|4294.77|4295.77|4293.77|85
1683168600000|2023-05-04 02:50:00|4297.77|4295.77|4298.77|4296.77|4298.77|4296.77|4297.77|4295.77|130
1683168900000|2023-05-04 02:55:00|4298.27|4296.27|4298.77|4296.77|4298.77|4296.77|4298.27|4296.27|59
1683169200000|2023-05-04 03:00:00|4297.77|4295.77|4297.77|4295.77|4297.77|4295.77|4297.77|4295.77|44
1683169500000|2023-05-04 03:05:00|4298.77|4296.77|4300.77|4298.77|4300.77|4298.77|4298.77|4296.77|173
1683169800000|2023-05-04 03:10:00|4299.77|4297.77|4298.77|4296.77|4299.77|4297.77|4298.77|4296.77|123
1683170100000|2023-05-04 03:15:00|4299.77|4297.77|4299.77|4297.77|4299.77|4297.77|4299.77|4297.77|55
1683170400000|2023-05-04 03:20:00|||||||||30
1683170700000|2023-05-04 03:25:00|4298.77|4296.77|4298.77|4296.77|4298.77|4296.77|4298.77|4296.77|68
1683171000000|2023-05-04 03:30:00|4299.77|4297.77|4299.77|4297.77|4300.27|4298.27|4298.77|4296.77|63
1683171300000|2023-05-04 03:35:00|||||||||26
1683171600000|2023-05-04 03:40:00|||||||||16
1683171900000|2023-05-04 03:45:00|4298.77|4296.77|4298.77|4296.77|4299.77|4297.77|4298.77|4296.77|68
1683172200000|2023-05-04 03:50:00|4299.27|4297.27|4299.77|4297.77|4299.77|4297.77|4298.77|4296.77|17
1683172500000|2023-05-04 03:55:00|4299.27|4297.27|4299.77|4297.77|4299.77|4297.77|4299.27|4297.27|34
1683172800000|2023-05-04 04:00:00|4298.77|4296.77|4298.77|4296.77|4298.77|4296.77|4298.77|4296.77|15
1683173100000|2023-05-04 04:05:00|4297.77|4295.77|4296.77|4294.77|4297.77|4295.77|4295.77|4293.77|390
1683173400000|2023-05-04 04:10:00|4295.77|4293.77|4294.77|4292.77|4295.77|4293.77|4294.77|4292.77|74
1683173700000|2023-05-04 04:15:00|4295.77|4293.77|4295.77|4293.77|4295.77|4293.77|4295.77|4293.77|125
1683174000000|2023-05-04 04:20:00|4296.77|4294.77|4297.77|4295.77|4297.77|4295.77|4296.77|4294.77|239
1683174300000|2023-05-04 04:25:00|4297.27|4295.27|4297.77|4295.77|4297.77|4295.77|4296.77|4294.77|235
1683174600000|2023-05-04 04:30:00|4298.77|4296.77|4300.77|4298.77|4300.77|4298.77|4297.77|4295.77|347
1683174900000|2023-05-04 04:35:00|4301.77|4299.77|4303.77|4301.77|4303.77|4301.77|4300.77|4298.77|328
1683175200000|2023-05-04 04:40:00|4302.77|4300.77|4300.77|4298.77|4302.77|4300.77|4300.77|4298.77|527
1683175500000|2023-05-04 04:45:00|4301.77|4299.77|4301.77|4299.77|4301.77|4299.77|4300.77|4298.77|109
1683175800000|2023-05-04 04:50:00|4301.27|4299.27|4301.77|4299.77|4301.77|4299.77|4300.77|4298.77|34
1683176100000|2023-05-04 04:55:00|||||||||13
1683176400000|2023-05-04 05:00:00|4300.77|4298.77|4300.77|4298.77|4300.77|4298.77|4300.77|4298.77|98
1683176700000|2023-05-04 05:05:00|4301.77|4299.77|4300.77|4298.77|4301.77|4299.77|4300.77|4298.77|95
1683177000000|2023-05-04 05:10:00|4301.27|4299.27|4301.77|4299.77|4301.77|4299.77|4300.77|4298.77|245
1683177300000|2023-05-04 05:15:00|4300.77|4298.77|4300.77|4298.77|4300.77|4298.77|4300.77|4298.77|39
1683177600000|2023-05-04 05:20:00|||||||||81
1683177900000|2023-05-04 05:25:00|||||||||4
1683178200000|2023-05-04 05:30:00|4301.77|4299.77|4301.77|4299.77|4302.77|4300.77|4300.77|4298.77|485
1683178500000|2023-05-04 05:35:00|4302.27|4300.27|4302.77|4300.77|4302.77|4300.77|4301.77|4299.77|987
1683178800000|2023-05-04 05:40:00|4301.77|4299.77|4302.77|4300.77|4302.77|4300.77|4301.77|4299.77|287
1683179100000|2023-05-04 05:45:00|4301.77|4299.77|4300.77|4298.77|4301.77|4299.77|4300.77|4298.77|361
1683179400000|2023-05-04 05:50:00|4299.77|4297.77|4298.77|4296.77|4299.77|4297.77|4298.77|4296.77|348
1683179700000|2023-05-04 05:55:00|4299.27|4297.27|4299.77|4297.77|4300.77|4298.77|4298.77|4296.77|486
1683180000000|2023-05-04 06:00:00|4299.52|4298.02|4298.02|4296.52|4301.52|4300.02|4297.52|4296.02|1047
1683180300000|2023-05-04 06:05:00|4298.52|4297.02|4297.52|4296.02|4299.02|4297.52|4296.52|4295.02|881
1683180600000|2023-05-04 06:10:00|4298.02|4296.52|4296.52|4295.02|4298.52|4297.02|4295.52|4294.02|1213
1683180900000|2023-05-04 06:15:00|4296.02|4294.52|4292.52|4291.02|4296.52|4295.02|4292.52|4291.02|1736
1683181200000|2023-05-04 06:20:00|4293.02|4291.52|4292.52|4291.02|4294.52|4293.02|4292.52|4291.02|1062
1683181500000|2023-05-04 06:25:00|4293.52|4292.02|4293.52|4292.02|4294.52|4293.02|4292.52|4291.02|639
1683181800000|2023-05-04 06:30:00|4294.52|4293.02|4292.52|4291.02|4294.52|4293.02|4292.52|4291.02|735
1683182100000|2023-05-04 06:35:00|4293.52|4292.02|4293.52|4292.02|4293.52|4292.02|4292.52|4291.02|1183
1683182400000|2023-05-04 06:40:00|4293.02|4291.52|4292.52|4291.02|4293.52|4292.02|4291.52|4290.02|688
1683182700000|2023-05-04 06:45:00|4291.52|4290.02|4292.52|4291.02|4293.52|4292.02|4291.52|4290.02|554
1683183000000|2023-05-04 06:50:00|4293.02|4291.52|4294.52|4293.02|4294.52|4293.02|4292.52|4291.02|544
1683183300000|2023-05-04 06:55:00|4295.52|4294.02|4296.52|4295.02|4297.52|4296.02|4295.52|4294.02|2304
1683183600000|2023-05-04 07:00:00|4295.52|4294.02|4292.52|4291.02|4296.52|4295.02|4292.52|4291.02|16358
1683183900000|2023-05-04 07:05:00|4291.52|4290.02|4284.52|4283.02|4291.52|4290.02|4281.52|4280.02|15217
1683184200000|2023-05-04 07:10:00|4285.02|4283.52|4273.52|4272.02|4285.02|4283.52|4273.52|4272.02|22037
1683184500000|2023-05-04 07:15:00|4274.52|4273.02|4274.52|4273.02|4279.52|4278.02|4272.52|4271.02|19187
1683184800000|2023-05-04 07:20:00|4273.52|4272.02|4277.52|4276.02|4279.52|4278.02|4271.52|4270.02|12759
1683185100000|2023-05-04 07:25:00|4276.52|4275.02|4280.52|4279.02|4280.52|4279.02|4273.52|4272.02|6789
1683185400000|2023-05-04 07:30:00|4279.52|4278.02|4284.52|4283.02|4286.52|4285.02|4276.52|4275.02|9659
1683185700000|2023-05-04 07:35:00|4285.52|4284.02|4294.52|4293.02|4295.52|4294.02|4284.52|4283.02|13311
1683186000000|2023-05-04 07:40:00|4295.52|4294.02|4296.52|4295.02|4296.52|4295.02|4292.52|4291.02|9442
1683186300000|2023-05-04 07:45:00|4297.52|4296.02|4297.75|4296.25|4298.75|4297.25|4294.52|4293.02|6561
1683186600000|2023-05-04 07:50:00|4296.75|4295.25|4297.75|4296.25|4299.75|4298.25|4294.75|4293.25|8049
1683186900000|2023-05-04 07:55:00|4298.75|4297.25|4301.75|4300.25|4303.75|4302.25|4296.75|4295.25|5987
1683187200000|2023-05-04 08:00:00|4302.25|4300.75|4299.75|4298.25|4302.25|4300.75|4297.75|4296.25|7481
1683187500000|2023-05-04 08:05:00|4298.75|4297.25|4291.75|4290.25|4298.75|4297.25|4291.75|4290.25|5400
1683187800000|2023-05-04 08:10:00|4292.75|4291.25|4291.75|4290.25|4293.75|4292.25|4290.75|4289.25|3717
1683188100000|2023-05-04 08:15:00|4292.75|4291.25|4300.75|4299.25|4301.75|4300.25|4292.75|4291.25|3544
1683188400000|2023-05-04 08:20:00|4301.75|4300.25|4297.75|4296.25|4302.75|4301.25|4294.75|4293.25|5412
1683188700000|2023-05-04 08:25:00|4298.75|4297.25|4297.75|4296.25|4299.75|4298.25|4296.75|4295.25|4363
1683189000000|2023-05-04 08:30:00|4298.25|4296.75|4297.75|4296.25|4298.75|4297.25|4295.75|4294.25|3847
1683189300000|2023-05-04 08:35:00|4298.75|4297.25|4295.75|4294.25|4299.75|4298.25|4293.75|4292.25|6217
1683189600000|2023-05-04 08:40:00|4294.75|4293.25|4293.75|4292.25|4294.75|4293.25|4292.25|4290.75|3749
1683189900000|2023-05-04 08:45:00|4294.25|4292.75|4293.75|4292.25|4295.75|4294.25|4292.75|4291.25|4798
1683190200000|2023-05-04 08:50:00|4292.75|4291.25|4290.75|4289.25|4292.75|4291.25|4290.75|4289.25|2399
1683190500000|2023-05-04 08:55:00|4289.75|4288.25|4288.75|4287.25|4290.75|4289.25|4285.75|4284.25|3928
1683190800000|2023-05-04 09:00:00|4288.25|4286.75|4291.75|4290.25|4292.75|4291.25|4287.75|4286.25|3802
1683191100000|2023-05-04 09:05:00|4290.75|4289.25|4288.75|4287.25|4291.75|4290.25|4288.75|4287.25|4050
1683191400000|2023-05-04 09:10:00|4287.75|4286.25|4284.75|4283.25|4289.75|4288.25|4284.75|4283.25|3785
1683191700000|2023-05-04 09:15:00|4283.75|4282.25|4285.75|4284.25|4285.75|4284.25|4280.75|4279.25|7075
1683192000000|2023-05-04 09:20:00|4284.75|4283.25|4280.75|4279.25|4285.75|4284.25|4278.75|4277.25|3443
1683192300000|2023-05-04 09:25:00|4279.75|4278.25|4281.75|4280.25|4282.75|4281.25|4279.75|4278.25|5047
1683192600000|2023-05-04 09:30:00|4280.75|4279.25|4281.75|4280.25|4282.75|4281.25|4277.75|4276.25|6883
1683192900000|2023-05-04 09:35:00|4280.75|4279.25|4283.75|4282.25|4285.75|4284.25|4280.75|4279.25|3874
1683193200000|2023-05-04 09:40:00|4284.75|4283.25|4285.75|4284.25|4286.75|4285.25|4284.75|4283.25|3436
1683193500000|2023-05-04 09:45:00|4284.75|4283.25|4281.75|4280.25|4286.75|4285.25|4280.75|4279.25|5631
1683193800000|2023-05-04 09:50:00|4282.75|4281.25|4280.75|4279.25|4283.75|4282.25|4279.75|4278.25|4100
1683194100000|2023-05-04 09:55:00|4281.75|4280.25|4280.75|4279.25|4282.75|4281.25|4280.75|4279.25|4044
1683194400000|2023-05-04 10:00:00|4279.75|4278.25|4276.75|4275.25|4283.75|4282.25|4276.75|4275.25|5933
1683194700000|2023-05-04 10:05:00|4276.25|4274.75|4277.75|4276.25|4278.75|4277.25|4275.75|4274.25|4806
1683195000000|2023-05-04 10:10:00|4276.75|4275.25|4277.75|4276.25|4278.75|4277.25|4275.75|4274.25|7411
1683195300000|2023-05-04 10:15:00|4278.75|4277.25|4280.75|4279.25|4282.75|4281.25|4278.25|4276.75|3052
1683195600000|2023-05-04 10:20:00|4279.75|4278.25|4284.75|4283.25|4285.75|4284.25|4279.75|4278.25|4044
1683195900000|2023-05-04 10:25:00|4283.75|4282.25|4284.75|4283.25|4285.25|4283.75|4282.75|4281.25|2928
1683196200000|2023-05-04 10:30:00|4283.75|4282.25|4283.75|4282.25|4284.75|4283.25|4282.75|4281.25|2843
1683196500000|2023-05-04 10:35:00|4284.75|4283.25|4280.25|4278.75|4284.75|4283.25|4278.75|4277.25|2515
1683196800000|2023-05-04 10:40:00|4280.75|4279.25|4277.75|4276.25|4280.75|4279.25|4277.75|4276.25|2514
1683197100000|2023-05-04 10:45:00|4277.25|4275.75|4272.75|4271.25|4277.75|4276.25|4271.75|4270.25|7182
1683197400000|2023-05-04 10:50:00|4271.75|4270.25|4273.75|4272.25|4275.75|4274.25|4271.75|4270.25|5890
1683197700000|2023-05-04 10:55:00|4272.75|4271.25|4275.75|4274.25|4275.75|4274.25|4272.75|4271.25|3386
1683198000000|2023-05-04 11:00:00|4274.75|4273.25|4275.75|4274.25|4276.75|4275.25|4274.75|4273.25|3468
1683198300000|2023-05-04 11:05:00|4276.25|4274.75|4272.75|4271.25|4276.75|4275.25|4272.75|4271.25|4848
1683198600000|2023-05-04 11:10:00|4271.75|4270.25|4274.75|4273.25|4274.75|4273.25|4270.75|4269.25|11331
1683198900000|2023-05-04 11:15:00|4275.75|4274.25|4272.75|4271.25|4275.75|4274.25|4272.75|4271.25|3348
1683199200000|2023-05-04 11:20:00|4273.75|4272.25|4272.75|4271.25|4273.75|4272.25|4270.75|4269.25|5458
1683199500000|2023-05-04 11:25:00|4272.25|4270.75|4275.75|4274.25|4275.75|4274.25|4271.75|4270.25|4761
1683199800000|2023-05-04 11:30:00|4276.75|4275.25|4275.75|4274.25|4276.75|4275.25|4273.75|4272.25|4109
1683200100000|2023-05-04 11:35:00|4275.25|4273.75|4275.75|4274.25|4275.75|4274.25|4272.75|4271.25|9073
1683200400000|2023-05-04 11:40:00|4275.04|4273.54|4271.04|4269.54|4275.04|4273.54|4271.04|4269.54|3081
1683200700000|2023-05-04 11:45:00|4270.04|4268.54|4274.04|4272.54|4274.04|4272.54|4270.04|4268.54|3366
1683201000000|2023-05-04 11:50:00|4273.54|4272.04|4271.04|4269.54|4274.04|4272.54|4271.04|4269.54|2565
1683201300000|2023-05-04 11:55:00|4270.04|4268.54|4272.04|4270.54|4272.04|4270.54|4270.04|4268.54|3703
1683201600000|2023-05-04 12:00:00|4271.04|4269.54|4269.04|4267.54|4272.04|4270.54|4268.04|4266.54|4235
1683201900000|2023-05-04 12:05:00|4268.54|4267.04|4270.04|4268.54|4271.04|4269.54|4268.04|4266.54|3944
1683202200000|2023-05-04 12:10:00|4269.04|4267.54|4272.54|4271.04|4274.54|4273.04|4268.04|4266.54|6816
1683202500000|2023-05-04 12:15:00|4272.04|4270.54|4267.04|4265.54|4275.04|4273.54|4263.04|4261.54|18203
1683202800000|2023-05-04 12:20:00|4268.04|4266.54|4273.04|4271.54|4274.04|4272.54|4267.04|4265.54|6765
1683203100000|2023-05-04 12:25:00|4272.04|4270.54|4274.54|4273.04|4274.54|4273.04|4270.04|4268.54|4507
1683203400000|2023-05-04 12:30:00|4273.04|4271.54|4287.04|4285.54|4288.04|4286.54|4272.04|4270.54|11552
1683203700000|2023-05-04 12:35:00|4286.04|4284.54|4282.04|4280.54|4288.04|4286.54|4282.04|4280.54|7586
1683204000000|2023-05-04 12:40:00|4281.04|4279.54|4282.04|4280.54|4283.04|4281.54|4280.04|4278.54|4811
1683204300000|2023-05-04 12:45:00|4281.04|4279.54|4280.04|4278.54|4284.04|4282.54|4279.54|4278.04|3858
1683204600000|2023-05-04 12:50:00|4281.04|4279.54|4283.04|4281.54|4286.04|4284.54|4280.04|4278.54|4176
1683204900000|2023-05-04 12:55:00|4284.04|4282.54|4279.04|4277.54|4287.04|4285.54|4279.04|4277.54|7128
1683205200000|2023-05-04 13:00:00|4280.04|4278.54|4284.04|4282.54|4287.04|4285.54|4279.04|4277.54|5067
1683205500000|2023-05-04 13:05:00|4283.04|4281.54|4283.04|4281.54|4287.04|4285.54|4283.04|4281.54|5404
1683205800000|2023-05-04 13:10:00|4284.04|4282.54|4279.04|4277.54|4285.04|4283.54|4278.04|4276.54|5791
1683206100000|2023-05-04 13:15:00|4280.04|4278.54|4279.04|4277.54|4282.04|4280.54|4277.04|4275.54|6982
1683206400000|2023-05-04 13:20:00|4278.04|4276.54|4279.04|4277.54|4283.04|4281.54|4277.04|4275.54|7733
1683206700000|2023-05-04 13:25:00|4278.04|4276.54|4282.04|4280.54|4282.04|4280.54|4278.04|4276.54|3484
1683207000000|2023-05-04 13:30:00|4283.04|4281.54|4287.04|4285.54|4287.04|4285.54|4282.04|4280.54|8572
1683207300000|2023-05-04 13:35:00|4286.04|4284.54|4281.04|4279.54|4288.04|4286.54|4281.04|4279.54|5106
1683207600000|2023-05-04 13:40:00|4282.04|4280.54|4277.04|4275.54|4282.04|4280.54|4276.04|4274.54|8982
1683207900000|2023-05-04 13:45:00|4276.54|4275.04|4275.04|4273.54|4279.04|4277.54|4271.04|4269.54|15367
1683208200000|2023-05-04 13:50:00|4275.54|4274.04|4286.04|4284.54|4286.04|4284.54|4275.54|4274.04|10447
1683208500000|2023-05-04 13:55:00|4287.04|4285.54|4292.04|4290.54|4295.04|4293.54|4286.04|4284.54|17887
1683208800000|2023-05-04 14:00:00|4291.04|4289.54|4292.04|4290.54|4295.04|4293.54|4289.04|4287.54|9851
1683209100000|2023-05-04 14:05:00|4291.04|4289.54|4291.04|4289.54|4293.04|4291.54|4289.04|4287.54|6155
1683209400000|2023-05-04 14:10:00|4290.84|4289.34|4289.84|4288.34|4293.84|4292.34|4287.84|4286.34|5308
1683209700000|2023-05-04 14:15:00|4288.84|4287.34|4289.84|4288.34|4293.84|4292.34|4278.84|4277.34|26579
1683210000000|2023-05-04 14:20:00|4287.84|4286.34|4283.84|4282.34|4289.84|4288.34|4280.84|4279.34|9428
1683210300000|2023-05-04 14:25:00|4282.84|4281.34|4275.84|4274.34|4284.84|4283.34|4275.84|4274.34|11501
1683210600000|2023-05-04 14:30:00|4274.84|4273.34|4278.84|4277.34|4278.84|4277.34|4272.84|4271.34|10779
1683210900000|2023-05-04 14:35:00|4279.84|4278.34|4277.84|4276.34|4281.84|4280.34|4274.84|4273.34|11968
1683211200000|2023-05-04 14:40:00|4276.84|4275.34|4281.84|4280.34|4285.84|4284.34|4276.84|4275.34|9380
1683211500000|2023-05-04 14:45:00|4282.84|4281.34|4284.84|4283.34|4292.84|4291.34|4279.84|4278.34|26035
1683211800000|2023-05-04 14:50:00|4283.84|4282.34|4286.84|4285.34|4287.84|4286.34|4282.84|4281.34|6770
1683212100000|2023-05-04 14:55:00|4286.34|4284.84|4284.84|4283.34|4288.84|4287.34|4282.84|4281.34|6191
1683212400000|2023-05-04 15:00:00|4283.84|4282.34|4284.84|4283.34|4287.84|4286.34|4282.84|4281.34|8598
1683212700000|2023-05-04 15:05:00|4285.84|4284.34|4293.84|4292.34|4294.84|4293.34|4284.84|4283.34|8348
1683213000000|2023-05-04 15:10:00|4294.84|4293.34|4292.84|4291.34|4294.84|4293.34|4290.84|4289.34|12116
1683213300000|2023-05-04 15:15:00|4291.84|4290.34|4290.84|4289.34|4294.84|4293.34|4288.84|4287.34|14307
1683213600000|2023-05-04 15:20:00|4289.84|4288.34|4288.84|4287.34|4292.84|4291.34|4288.84|4287.34|14605
1683213900000|2023-05-04 15:25:00|4289.84|4288.34|4287.84|4286.34|4290.84|4289.34|4287.84|4286.34|28564
1683214200000|2023-05-04 15:30:00|4278.85|4277.35|4275.85|4274.35|4279.85|4278.35|4271.85|4270.35|55651
1683214500000|2023-05-04 15:35:00|4276.85|4275.35|4282.85|4281.35|4282.85|4281.35|4276.85|4275.35|31805
1683214800000|2023-05-04 15:40:00|4283.85|4282.35|4277.85|4276.35|4283.85|4282.35|4277.85|4276.35|8885
1683215100000|2023-05-04 15:45:00|4278.85|4277.35|4277.85|4276.35|4280.85|4279.35|4276.85|4275.35|6590
1683215400000|2023-05-04 15:50:00|4276.85|4275.35|4275.85|4274.35|4277.85|4276.35|4274.85|4273.35|6042
1683215700000|2023-05-04 15:55:00|4274.85|4273.35|4275.85|4274.35|4277.85|4276.35|4274.85|4273.35|2817
1683216000000|2023-05-04 16:00:00|4276.85|4275.35|4274.85|4273.35|4276.85|4275.35|4273.85|4272.35|3712
1683216300000|2023-05-04 16:05:00|4275.85|4274.35|4272.85|4271.35|4275.85|4274.35|4270.85|4269.35|3494
1683216600000|2023-05-04 16:10:00|4271.85|4270.35|4273.35|4271.85|4273.85|4272.35|4270.85|4269.35|2701
1683216900000|2023-05-04 16:15:00|4273.85|4272.35|4275.85|4274.35|4277.85|4276.35|4272.85|4271.35|3055
1683217200000|2023-05-04 16:20:00|4276.85|4275.35|4281.85|4280.35|4281.85|4280.35|4276.85|4275.35|2173
1683217500000|2023-05-04 16:25:00|4282.85|4281.35|4281.85|4280.35|4282.85|4281.35|4280.35|4278.85|2469
1683217800000|2023-05-04 16:30:00|4282.85|4281.35|4278.85|4277.35|4282.85|4281.35|4278.35|4276.85|2000
1683218100000|2023-05-04 16:35:00|4279.35|4277.85|4280.85|4279.35|4281.85|4280.35|4278.85|4277.35|813
1683218400000|2023-05-04 16:40:00|4281.35|4279.85|4278.85|4277.35|4281.85|4280.35|4278.85|4277.35|690
1683218700000|2023-05-04 16:45:00|4277.85|4276.35|4280.85|4279.35|4280.85|4279.35|4276.85|4275.35|1120
1683219000000|2023-05-04 16:50:00|4281.85|4280.35|4280.85|4279.35|4281.85|4280.35|4278.85|4277.35|1884
1683219300000|2023-05-04 16:55:00|4281.85|4280.35|4286.85|4285.35|4286.85|4285.35|4281.85|4280.35|2961
1683219600000|2023-05-04 17:00:00|4287.85|4286.35|4285.85|4284.35|4287.85|4286.35|4284.85|4283.35|2212
1683219900000|2023-05-04 17:05:00|4286.85|4285.35|4288.85|4287.35|4288.85|4287.35|4285.85|4284.35|2405
1683220200000|2023-05-04 17:10:00|4289.85|4288.35|4289.85|4288.35|4290.85|4289.35|4288.35|4286.85|1048
1683220500000|2023-05-04 17:15:00|4290.85|4289.35|4291.85|4290.35|4293.85|4292.35|4289.85|4288.35|2457
1683220800000|2023-05-04 17:20:00|4292.85|4291.35|4294.85|4293.35|4294.85|4293.35|4291.85|4290.35|3501
1683221100000|2023-05-04 17:25:00|4295.85|4294.35|4292.85|4291.35|4295.85|4294.35|4290.85|4289.35|1795
1683221400000|2023-05-04 17:30:00|4293.85|4292.35|4295.85|4294.35|4295.85|4294.35|4292.85|4291.35|1296
1683221700000|2023-05-04 17:35:00|4294.85|4293.35|4293.85|4292.35|4294.85|4293.35|4292.85|4291.35|1352
1683222000000|2023-05-04 17:40:00|4292.85|4291.35|4289.85|4288.35|4292.85|4291.35|4289.85|4288.35|2062
1683222300000|2023-05-04 17:45:00|4290.85|4289.35|4287.85|4286.35|4290.85|4289.35|4286.85|4285.35|1368
1683222600000|2023-05-04 17:50:00|4286.85|4285.35|4287.85|4286.35|4288.85|4287.35|4284.85|4283.35|1133
1683222900000|2023-05-04 17:55:00|4288.35|4286.85|4289.85|4288.35|4289.85|4288.35|4286.85|4285.35|986
1683223200000|2023-05-04 18:00:00|4290.85|4289.35|4287.85|4286.35|4290.85|4289.35|4287.35|4285.85|1183
1683223500000|2023-05-04 18:05:00|4288.85|4287.35|4288.85|4287.35|4289.85|4288.35|4286.35|4284.85|684
1683223800000|2023-05-04 18:10:00|4289.35|4287.85|4289.85|4288.35|4290.85|4289.35|4287.85|4286.35|882
1683224100000|2023-05-04 18:15:00|4289.35|4287.85|4290.85|4289.35|4290.85|4289.35|4288.85|4287.35|739
1683224400000|2023-05-04 18:20:00|4289.85|4288.35|4286.85|4285.35|4291.35|4289.85|4286.85|4285.35|492
1683224700000|2023-05-04 18:25:00|4287.35|4285.85|4284.85|4283.35|4287.85|4286.35|4283.85|4282.35|902
1683225000000|2023-05-04 18:30:00|4283.85|4282.35|4284.85|4283.35|4284.85|4283.35|4281.85|4280.35|862
1683225300000|2023-05-04 18:35:00|4285.85|4284.35|4284.85|4283.35|4286.85|4285.35|4283.85|4282.35|1747
1683225600000|2023-05-04 18:40:00|4283.85|4282.35|4283.85|4282.35|4284.85|4283.35|4282.85|4281.35|459
1683225900000|2023-05-04 18:45:00|4284.85|4283.35|4282.85|4281.35|4284.85|4283.35|4282.85|4281.35|970
1683226200000|2023-05-04 18:50:00|4283.35|4281.85|4283.85|4282.35|4283.85|4282.35|4281.85|4280.35|427
1683226500000|2023-05-04 18:55:00|4282.85|4281.35|4285.85|4284.35|4285.85|4284.35|4282.85|4281.35|430
1683226800000|2023-05-04 19:00:00|4285.35|4283.85|4287.85|4286.35|4287.85|4286.35|4285.35|4283.85|605
1683227100000|2023-05-04 19:05:00|4288.85|4287.35|4288.85|4287.35|4290.85|4289.35|4287.85|4286.35|1015
1683227400000|2023-05-04 19:10:00|4289.35|4287.85|4283.85|4282.35|4289.85|4288.35|4283.85|4282.35|737
1683227700000|2023-05-04 19:15:00|4282.85|4281.35|4281.85|4280.35|4282.85|4281.35|4280.85|4279.35|1381
1683228000000|2023-05-04 19:20:00|4280.85|4279.35|4282.85|4281.35|4283.85|4282.35|4280.85|4279.35|1000
1683228300000|2023-05-04 19:25:00|4283.85|4282.35|4284.85|4283.35|4284.85|4283.35|4282.85|4281.35|838
1683228600000|2023-05-04 19:30:00|4285.35|4283.85|4288.85|4287.35|4288.85|4287.35|4284.85|4283.35|1266
1683228900000|2023-05-04 19:35:00|4289.35|4287.85|4289.85|4288.35|4291.85|4290.35|4288.85|4287.35|1460
1683229200000|2023-05-04 19:40:00|4289.35|4287.85|4286.85|4285.35|4289.85|4288.35|4286.85|4285.35|1287
1683229500000|2023-05-04 19:45:00|4286.35|4284.85|4285.85|4284.35|4286.85|4285.35|4282.85|4281.35|2157
1683229800000|2023-05-04 19:50:00|4284.85|4283.35|4284.85|4283.35|4286.85|4285.35|4282.85|4281.35|2039
1683230100000|2023-05-04 19:55:00|4283.85|4282.35|4283.85|4282.35|4286.35|4284.85|4282.85|4281.35|4999
1683230400000|2023-05-04 20:00:00|4285.6|4282.6|4283.2|4280.2|4286.3|4283.3|4283.1|4280.1|64
1683230700000|2023-05-04 20:05:00|4283.4|4280.4|4282.5|4279.5|4283.8|4280.8|4282.1|4279.1|0
1683231000000|2023-05-04 20:10:00|4282.7|4279.7|4282.5|4279.5|4284.1|4281.1|4282.3|4279.3|0
1683231300000|2023-05-04 20:15:00|4282.3|4279.3|4283.6|4280.6|4284|4281|4282|4279|0
1683231600000|2023-05-04 20:20:00|4283.5|4280.5|4282.1|4279.1|4284|4281|4282|4279|0
1683231900000|2023-05-04 20:25:00|4282|4279|4284|4281|4284.3|4281.3|4281.6|4278.6|0
1683232200000|2023-05-04 20:30:00|4286.3|4283.3|4288.9|4285.9|4290.6|4287.6|4283.2|4280.2|0
1683232500000|2023-05-04 20:35:00|4289|4286|4285.7|4282.7|4289.1|4286.1|4284.5|4281.5|0
1683232800000|2023-05-04 20:40:00|4285.6|4282.6|4283.6|4280.6|4285.7|4282.7|4283.2|4280.2|0
1683233100000|2023-05-04 20:45:00|4283.8|4280.8|4283.9|4280.9|4284.1|4281.1|4283.1|4280.1|0
1683233400000|2023-05-04 20:50:00|4283.8|4280.8|4285.1|4282.1|4285.2|4282.2|4283.4|4280.4|0
1683233700000|2023-05-04 20:55:00|4284.7|4281.7|4283.6|4280.6|4285.3|4282.3|4283.1|4280.1|0
1683234000000|2023-05-04 21:00:00|4283.8|4280.8|4283.9|4280.9|4284.4|4281.4|4283.7|4280.7|0
1683234300000|2023-05-04 21:05:00|4283.8|4280.8|4284|4281|4284.2|4281.2|4283.7|4280.7|0
1683234600000|2023-05-04 21:10:00|4284.1|4281.1|4283.9|4280.9|4284.2|4281.2|4283.9|4280.9|0
1683234900000|2023-05-04 21:15:00|4283.8|4280.8|4284.1|4281.1|4284.1|4281.1|4283.1|4280.1|0
1683235200000|2023-05-04 21:20:00|4284|4281|4284.5|4281.5|4284.8|4281.8|4283.4|4280.4|0
1683235500000|2023-05-04 21:25:00|4284.8|4281.8|4285.6|4282.6|4285.6|4282.6|4284.1|4281.1|0
1683235800000|2023-05-04 21:30:00|4285.2|4282.2|4285.7|4282.7|4285.8|4282.8|4285.2|4282.2|0
1683236100000|2023-05-04 21:35:00|4285.8|4282.8|4285.9|4282.9|4286.3|4283.3|4285.8|4282.8|0
1683236400000|2023-05-04 21:40:00|4285.8|4282.8|4285.2|4282.2|4286|4283|4285.1|4282.1|0
1683236700000|2023-05-04 21:45:00|4285.3|4282.3|4285.3|4282.3|4285.3|4282.3|4284.5|4281.5|0
1683237000000|2023-05-04 21:50:00|4285.2|4282.2|4285.3|4282.3|4285.7|4282.7|4284.7|4281.7|0
1683237300000|2023-05-04 21:55:00|4285.4|4282.4|4285.5|4282.5|4285.5|4282.5|4285.2|4282.2|0
1683237600000|2023-05-04 22:00:00|4286.1|4283.1|4287.4|4284.4|4287.4|4284.4|4285.5|4282.5|0
1683237900000|2023-05-04 22:05:00|4287.3|4284.3|4288.7|4285.7|4289.1|4286.1|4286.5|4283.5|0
1683238200000|2023-05-04 22:10:00|4288.6|4285.6|4290.7|4287.7|4291.3|4288.3|4288.5|4285.5|0
1683238500000|2023-05-04 22:15:00|4290.6|4287.6|4292|4289|4292.2|4289.2|4289.8|4286.8|0
1683238800000|2023-05-04 22:20:00|4291.8|4288.8|4291.5|4288.5|4293.3|4290.3|4291.3|4288.3|0
1683239100000|2023-05-04 22:25:00|4291.3|4288.3|4292.2|4289.2|4292.4|4289.4|4291.1|4288.1|0
1683239400000|2023-05-04 22:30:00|4292.3|4289.3|4290.9|4287.9|4292.6|4289.6|4290.4|4287.4|0
1683239700000|2023-05-04 22:35:00|4291.1|4288.1|4290.7|4287.7|4291.5|4288.5|4290.6|4287.6|0
1683240000000|2023-05-04 22:40:00|4290.8|4287.8|4292.2|4289.2|4292.4|4289.4|4290.6|4287.6|0
1683240300000|2023-05-04 22:45:00|4292.6|4289.6|4291.7|4288.7|4292.6|4289.6|4291.1|4288.1|0
1683240600000|2023-05-04 22:50:00|4291.8|4288.8|4292.7|4289.7|4292.8|4289.8|4291.7|4288.7|0
1683240900000|2023-05-04 22:55:00|4292.6|4289.6|4293.7|4290.7|4293.7|4290.7|4292|4289|0
1683241200000|2023-05-04 23:00:00|4293.9|4290.9|4292.6|4289.6|4293.9|4290.9|4292.2|4289.2|0
1683241500000|2023-05-04 23:05:00|4292.8|4289.8|4292.6|4289.6|4292.9|4289.9|4292.4|4289.4|0
1683241800000|2023-05-04 23:10:00|4292.4|4289.4|4292.2|4289.2|4292.6|4289.6|4292.1|4289.1|0
1683242100000|2023-05-04 23:15:00|4292.4|4289.4|4292.6|4289.6|4292.6|4289.6|4292|4289|0
1683242400000|2023-05-04 23:20:00|4292.5|4289.5|4292.6|4289.6|4293.3|4290.3|4292.4|4289.4|0
1683242700000|2023-05-04 23:25:00|4292.7|4289.7|4294.4|4291.4|4294.6|4291.6|4292.7|4289.7|0
1683243000000|2023-05-04 23:30:00|4294.6|4291.6|4294.4|4291.4|4294.9|4291.9|4294.2|4291.2|0
1683243300000|2023-05-04 23:35:00|4294.2|4291.2|4294.2|4291.2|4294.9|4291.9|4294.2|4291.2|0
1683243600000|2023-05-04 23:40:00|4294.8|4291.8|4294.2|4291.2|4295.3|4292.3|4294.2|4291.2|0
1683243900000|2023-05-04 23:45:00|4294.1|4291.1|4294.4|4291.4|4294.8|4291.8|4294.1|4291.1|0
1683244200000|2023-05-04 23:50:00|4294.6|4291.6|4294|4291|4294.6|4291.6|4293.8|4290.8|0
1683244500000|2023-05-04 23:55:00|4293.8|4290.8|4293.3|4290.3|4294|4291|4292.9|4289.9|0
1683244800000|2023-05-05 00:00:00|4293.5|4290.5|4292.8|4289.8|4293.7|4290.7|4292.3|4289.3|0
1683245100000|2023-05-05 00:05:00|4292.7|4289.7|4291.6|4288.6|4292.8|4289.8|4291.6|4288.6|0
1683245400000|2023-05-05 00:10:00|4291.2|4288.2|4291|4288|4291.2|4288.2|4290.1|4287.1|0
1683245700000|2023-05-05 00:15:00|4291.2|4288.2|4290.1|4288.1|4294.1|4292.1|4290.1|4287.8|628
1683246000000|2023-05-05 00:20:00|4289.1|4287.1|4288.1|4286.1|4289.1|4287.1|4288.1|4286.1|216
1683246300000|2023-05-05 00:25:00|4289.1|4287.1|4290.1|4288.1|4290.1|4288.1|4289.1|4287.1|213
1683246600000|2023-05-05 00:30:00|4292.1|4290.1|4290.1|4288.1|4292.1|4290.1|4290.1|4288.1|433
1683246900000|2023-05-05 00:35:00|4291.1|4289.1|4290.1|4288.1|4291.1|4289.1|4289.1|4287.1|123
1683247200000|2023-05-05 00:40:00|4289.1|4287.1|4292.1|4290.1|4292.1|4290.1|4289.1|4287.1|75
1683247500000|2023-05-05 00:45:00|4293.1|4291.1|4296.1|4294.1|4297.1|4295.1|4293.1|4291.1|369
1683247800000|2023-05-05 00:50:00|4295.1|4293.1|4295.1|4293.1|4295.1|4293.1|4295.1|4293.1|79
1683248100000|2023-05-05 00:55:00|4294.1|4292.1|4294.1|4292.1|4294.1|4292.1|4293.1|4291.1|166
1683248400000|2023-05-05 01:00:00|4293.1|4291.1|4292.1|4290.1|4293.1|4291.1|4292.1|4290.1|162
1683248700000|2023-05-05 01:05:00|4293.1|4291.1|4293.1|4291.1|4293.1|4291.1|4293.1|4291.1|107
1683249000000|2023-05-05 01:10:00|4294.1|4292.1|4294.1|4292.1|4294.1|4292.1|4293.1|4291.1|97
1683249300000|2023-05-05 01:15:00|4293.1|4291.1|4293.1|4291.1|4293.1|4291.1|4292.1|4290.1|80
1683249600000|2023-05-05 01:20:00|4292.1|4290.1|4293.1|4291.1|4294.1|4292.1|4292.1|4290.1|60
1683249900000|2023-05-05 01:25:00|4294.1|4292.1|4293.1|4291.1|4294.1|4292.1|4293.1|4291.1|86
1683250200000|2023-05-05 01:30:00|4294.1|4292.1|4293.1|4291.1|4295.1|4293.1|4293.1|4291.1|94
1683250500000|2023-05-05 01:35:00|4294.1|4292.1|4294.1|4292.1|4295.1|4293.1|4293.1|4291.1|40
1683250800000|2023-05-05 01:40:00|4295.1|4293.1|4295.1|4293.1|4295.1|4293.1|4294.1|4292.1|126
1683251100000|2023-05-05 01:45:00|4294.1|4292.1|4294.1|4292.1|4294.1|4292.1|4292.1|4290.1|153
1683251400000|2023-05-05 01:50:00|4293.1|4291.1|4294.1|4292.1|4294.1|4292.1|4293.1|4291.1|36
1683251700000|2023-05-05 01:55:00|4295.1|4293.1|4295.1|4293.1|4295.1|4293.1|4294.1|4292.1|35
1683252000000|2023-05-05 02:00:00|4294.1|4292.1|4295.1|4293.1|4295.1|4293.1|4294.1|4292.1|46
1683252300000|2023-05-05 02:05:00|4294.1|4292.1|4294.1|4292.1|4295.1|4293.1|4294.1|4292.1|23
1683252600000|2023-05-05 02:10:00|4293.1|4291.1|4294.1|4292.1|4294.1|4292.1|4293.1|4291.1|31
1683252900000|2023-05-05 02:15:00|4293.1|4291.1|4293.1|4291.1|4294.1|4292.1|4293.1|4291.1|54
1683253200000|2023-05-05 02:20:00|4292.1|4290.1|4292.1|4290.1|4292.1|4290.1|4292.1|4290.1|20
1683253500000|2023-05-05 02:25:00|4291.1|4289.1|4291.1|4289.1|4292.1|4290.1|4291.1|4289.1|168
1683253800000|2023-05-05 02:30:00|4292.1|4290.1|4291.1|4289.1|4292.1|4290.1|4290.1|4288.1|78
1683254100000|2023-05-05 02:35:00|4292.1|4290.1|4291.1|4289.1|4292.1|4290.1|4291.1|4289.1|55
1683254400000|2023-05-05 02:40:00|4292.1|4290.1|4293.1|4291.1|4293.1|4291.1|4292.1|4290.1|209
1683254700000|2023-05-05 02:45:00|4294.1|4292.1|4296.1|4294.1|4297.1|4295.1|4294.1|4292.1|129
1683255000000|2023-05-05 02:50:00|4295.1|4293.1|4296.1|4294.1|4296.1|4294.1|4295.1|4293.1|112
1683255300000|2023-05-05 02:55:00|4295.1|4293.1|4295.1|4293.1|4296.1|4294.1|4294.1|4292.1|83
1683255600000|2023-05-05 03:00:00|4296.1|4294.1|4296.1|4294.1|4296.1|4294.1|4295.1|4293.1|63
1683255900000|2023-05-05 03:05:00|4295.1|4293.1|4295.1|4293.1|4296.1|4294.1|4295.1|4293.1|38
1683256200000|2023-05-05 03:10:00|4294.1|4292.1|4294.1|4292.1|4294.1|4292.1|4294.1|4292.1|23
1683256500000|2023-05-05 03:15:00|4295.1|4293.1|4296.1|4294.1|4296.1|4294.1|4294.1|4292.1|33
1683256800000|2023-05-05 03:20:00|4295.1|4293.1|4295.1|4293.1|4296.1|4294.1|4294.1|4292.1|27
1683257100000|2023-05-05 03:25:00|4294.1|4292.1|4295.1|4293.1|4295.1|4293.1|4294.1|4292.1|45
1683257400000|2023-05-05 03:30:00|4296.1|4294.1|4296.1|4294.1|4296.1|4294.1|4295.1|4293.1|94
1683257700000|2023-05-05 03:35:00|4295.1|4293.1|4296.1|4294.1|4296.1|4294.1|4295.1|4293.1|77
1683258000000|2023-05-05 03:40:00|||||||||38
1683258300000|2023-05-05 03:45:00|4297.1|4295.1|4297.1|4295.1|4298.1|4296.1|4296.1|4294.1|182
1683258600000|2023-05-05 03:50:00|||||||||32
1683258900000|2023-05-05 03:55:00|4298.1|4296.1|4298.1|4296.1|4298.1|4296.1|4297.1|4295.1|97
1683259200000|2023-05-05 04:00:00|4297.1|4295.1|4298.1|4296.1|4298.1|4296.1|4297.1|4295.1|89
1683259500000|2023-05-05 04:05:00|4297.1|4295.1|4298.1|4296.1|4298.1|4296.1|4297.1|4295.1|34
1683259800000|2023-05-05 04:10:00|4297.1|4295.1|4297.1|4295.1|4298.1|4296.1|4297.1|4295.1|30
1683260100000|2023-05-05 04:15:00|4296.1|4294.1|4297.1|4295.1|4297.1|4295.1|4296.1|4294.1|55
1683260400000|2023-05-05 04:20:00|4298.1|4296.1|4298.1|4296.1|4298.1|4296.1|4297.1|4295.1|37
1683260700000|2023-05-05 04:25:00|4297.1|4295.1|4297.1|4295.1|4297.1|4295.1|4297.1|4295.1|30
1683261000000|2023-05-05 04:30:00|4298.1|4296.1|4297.1|4295.1|4298.1|4296.1|4297.1|4295.1|50
1683261300000|2023-05-05 04:35:00|4298.1|4296.1|4298.1|4296.1|4298.1|4296.1|4298.1|4296.1|31
1683261600000|2023-05-05 04:40:00|4297.1|4295.1|4297.1|4295.1|4297.1|4295.1|4297.1|4295.1|84
1683261900000|2023-05-05 04:45:00|4298.1|4296.1|4297.1|4295.1|4298.1|4296.1|4297.1|4295.1|33
1683262200000|2023-05-05 04:50:00|||||||||132
1683262500000|2023-05-05 04:55:00|4298.1|4296.1|4297.1|4295.1|4298.1|4296.1|4297.1|4295.1|127
1683262800000|2023-05-05 05:00:00|4298.1|4296.1|4297.1|4295.1|4298.1|4296.1|4297.1|4295.1|61
1683263100000|2023-05-05 05:05:00|4296.1|4294.1|4297.1|4295.1|4297.1|4295.1|4296.1|4294.1|187
1683263400000|2023-05-05 05:10:00|||||||||110
1683263700000|2023-05-05 05:15:00|4296.1|4294.1|4297.1|4295.1|4297.1|4295.1|4296.1|4294.1|267
1683264000000|2023-05-05 05:20:00|4297.6|4295.6|4298.1|4296.1|4298.1|4296.1|4297.1|4295.1|175
1683264300000|2023-05-05 05:25:00|4297.6|4295.6|4297.1|4295.1|4297.6|4295.6|4297.1|4295.1|89
1683264600000|2023-05-05 05:30:00|4298.1|4296.1|4298.1|4296.1|4298.1|4296.1|4297.1|4295.1|68
1683264900000|2023-05-05 05:35:00|4297.1|4295.1|4296.1|4294.1|4297.1|4295.1|4296.1|4294.1|143
1683265200000|2023-05-05 05:40:00|4295.1|4293.1|4294.1|4292.1|4295.1|4293.1|4294.1|4292.1|230
1683265500000|2023-05-05 05:45:00|4293.6|4291.6|4294.1|4292.1|4294.1|4292.1|4293.1|4291.1|139
1683265800000|2023-05-05 05:50:00|4293.1|4291.1|4293.1|4291.1|4293.1|4291.1|4293.1|4291.1|204
1683266100000|2023-05-05 05:55:00|4294.1|4292.1|4294.1|4292.1|4294.1|4292.1|4293.1|4291.1|305
1683266400000|2023-05-05 06:00:00|4293.85|4292.35|4293.85|4292.35|4294.85|4293.35|4290.85|4289.35|1816
1683266700000|2023-05-05 06:05:00|4292.85|4291.35|4295.85|4294.35|4295.85|4294.35|4291.85|4290.35|1061
1683267000000|2023-05-05 06:10:00|4296.35|4294.85|4294.85|4293.35|4296.85|4295.35|4294.85|4293.35|1051
1683267300000|2023-05-05 06:15:00|4295.85|4294.35|4296.85|4295.35|4297.85|4296.35|4293.85|4292.35|1233
1683267600000|2023-05-05 06:20:00|4295.85|4294.35|4294.85|4293.35|4295.85|4294.35|4293.85|4292.35|441
1683267900000|2023-05-05 06:25:00|4295.85|4294.35|4296.85|4295.35|4297.35|4295.85|4295.85|4294.35|224
1683268200000|2023-05-05 06:30:00|4295.85|4294.35|4297.85|4296.35|4297.85|4296.35|4295.85|4294.35|1030
1683268500000|2023-05-05 06:35:00|4298.85|4297.35|4297.85|4296.35|4298.85|4297.35|4296.85|4295.35|1235
1683268800000|2023-05-05 06:40:00|4298.85|4297.35|4297.85|4296.35|4298.85|4297.35|4297.85|4296.35|736
1683269100000|2023-05-05 06:45:00|4298.85|4297.35|4300.85|4299.35|4300.85|4299.35|4298.85|4297.35|1687
1683269400000|2023-05-05 06:50:00|4299.85|4298.35|4300.85|4299.35|4300.85|4299.35|4299.85|4298.35|1723
1683269700000|2023-05-05 06:55:00|4301.85|4300.35|4303.85|4302.35|4305.85|4304.35|4301.85|4300.35|4634
1683270000000|2023-05-05 07:00:00|4302.85|4301.35|4302.85|4301.35|4306.85|4305.35|4300.85|4299.35|14676
1683270300000|2023-05-05 07:05:00|4301.85|4300.35|4294.85|4293.35|4305.85|4304.35|4294.85|4293.35|8950
1683270600000|2023-05-05 07:10:00|4295.85|4294.35|4299.85|4298.35|4301.85|4300.35|4295.35|4293.85|6953
1683270900000|2023-05-05 07:15:00|4298.85|4297.35|4302.85|4301.35|4302.85|4301.35|4298.85|4297.35|4500
1683271200000|2023-05-05 07:20:00|4301.85|4300.35|4309.85|4308.35|4309.85|4308.35|4301.85|4300.35|8026
1683271500000|2023-05-05 07:25:00|4309.35|4307.85|4304.85|4303.35|4310.85|4309.35|4302.85|4301.35|9080
1683271800000|2023-05-05 07:30:00|4305.85|4304.35|4302.85|4301.35|4308.85|4307.35|4301.85|4300.35|6802
1683272100000|2023-05-05 07:35:00|4303.85|4302.35|4299.85|4298.35|4304.85|4303.35|4299.85|4298.35|3921
1683272400000|2023-05-05 07:40:00|4300.85|4299.35|4300.85|4299.35|4301.85|4300.35|4297.85|4296.35|4435
1683272700000|2023-05-05 07:45:00|4299.85|4298.35|4297.85|4296.35|4301.85|4300.35|4296.85|4295.35|4151
1683273000000|2023-05-05 07:50:00|4296.85|4295.35|4298.85|4297.35|4299.85|4298.35|4295.85|4294.35|7941
1683273300000|2023-05-05 07:55:00|4299.85|4298.35|4295.85|4294.35|4299.85|4298.35|4294.85|4293.35|2743
1683273600000|2023-05-05 08:00:00|4294.85|4293.35|4292.85|4291.35|4296.85|4295.35|4292.85|4291.35|5089
1683273900000|2023-05-05 08:05:00|4293.85|4292.35|4293.85|4292.35|4295.85|4294.35|4293.85|4292.35|3423
1683274200000|2023-05-05 08:10:00|4292.85|4291.35|4293.85|4292.35|4294.85|4293.35|4290.85|4289.35|3881
1683274500000|2023-05-05 08:15:00|4292.85|4291.35|4289.85|4288.35|4293.85|4292.35|4287.85|4286.35|4151
1683274800000|2023-05-05 08:20:00|4288.85|4287.35|4284.85|4283.35|4289.85|4288.35|4283.85|4282.35|4731
1683275100000|2023-05-05 08:25:00|4285.85|4284.35|4289.11|4287.61|4289.11|4287.61|4284.85|4283.35|4143
1683275400000|2023-05-05 08:30:00|4289.61|4288.11|4289.11|4287.61|4291.11|4289.61|4288.11|4286.61|4952
1683275700000|2023-05-05 08:35:00|4288.11|4286.61|4289.11|4287.61|4289.11|4287.61|4287.11|4285.61|3992
1683276000000|2023-05-05 08:40:00|4288.11|4286.61|4292.11|4290.61|4292.11|4290.61|4288.11|4286.61|5421
1683276300000|2023-05-05 08:45:00|4293.11|4291.61|4297.11|4295.61|4297.11|4295.61|4293.11|4291.61|4011
1683276600000|2023-05-05 08:50:00|4298.11|4296.61|4304.11|4302.61|4307.11|4305.61|4298.11|4296.61|6680
1683276900000|2023-05-05 08:55:00|4305.11|4303.61|4306.11|4304.61|4308.11|4306.61|4305.11|4303.61|8647
1683277200000|2023-05-05 09:00:00|4305.61|4304.11|4300.11|4298.61|4306.11|4304.61|4300.11|4298.61|6367
1683277500000|2023-05-05 09:05:00|4301.11|4299.61|4300.11|4298.61|4301.11|4299.61|4297.11|4295.61|4540
1683277800000|2023-05-05 09:10:00|4299.61|4298.11|4296.11|4294.61|4303.11|4301.61|4296.11|4294.61|4163
1683278100000|2023-05-05 09:15:00|4297.11|4295.61|4296.11|4294.61|4298.11|4296.61|4295.11|4293.61|2363
1683278400000|2023-05-05 09:20:00|4295.11|4293.61|4297.11|4295.61|4297.11|4295.61|4294.11|4292.61|2276
1683278700000|2023-05-05 09:25:00|4298.11|4296.61|4298.11|4296.61|4298.11|4296.61|4297.11|4295.61|2692
1683279000000|2023-05-05 09:30:00|4299.11|4297.61|4296.11|4294.61|4299.11|4297.61|4294.11|4292.61|2562
1683279300000|2023-05-05 09:35:00|4297.11|4295.61|4295.11|4293.61|4297.61|4296.11|4293.61|4292.11|2727
1683279600000|2023-05-05 09:40:00|4296.11|4294.61|4298.11|4296.61|4298.61|4297.11|4295.11|4293.61|3213
1683279900000|2023-05-05 09:45:00|4299.11|4297.61|4298.11|4296.61|4299.11|4297.61|4298.11|4296.61|1682
1683280200000|2023-05-05 09:50:00|4299.11|4297.61|4301.11|4299.61|4301.11|4299.61|4298.11|4296.61|10402
1683280500000|2023-05-05 09:55:00|4302.11|4300.61|4301.11|4299.61|4302.11|4300.61|4300.11|4298.61|11629
1683280800000|2023-05-05 10:00:00|4302.11|4300.61|4302.11|4300.61|4306.11|4304.61|4301.11|4299.61|9799
1683281100000|2023-05-05 10:05:00|4303.11|4301.61|4303.11|4301.61|4304.11|4302.61|4301.11|4299.61|2158
1683281400000|2023-05-05 10:10:00|4304.11|4302.61|4306.11|4304.61|4306.11|4304.61|4303.11|4301.61|3964
1683281700000|2023-05-05 10:15:00|4305.11|4303.61|4307.11|4305.61|4307.11|4305.61|4305.11|4303.61|2227
1683282000000|2023-05-05 10:20:00|4306.11|4304.61|4307.11|4305.61|4307.11|4305.61|4306.11|4304.61|3246
1683282300000|2023-05-05 10:25:00|4306.11|4304.61|4309.11|4307.61|4309.11|4307.61|4306.11|4304.61|3358
1683282600000|2023-05-05 10:30:00|4310.11|4308.61|4308.11|4306.61|4311.11|4309.61|4308.11|4306.61|3358
1683282900000|2023-05-05 10:35:00|4307.11|4305.61|4309.11|4307.61|4309.11|4307.61|4307.11|4305.61|3944
1683283200000|2023-05-05 10:40:00|4310.11|4308.61|4307.11|4305.61|4310.11|4308.61|4306.11|4304.61|1635
1683283500000|2023-05-05 10:45:00|4306.11|4304.61|4307.11|4305.61|4307.11|4305.61|4305.61|4304.11|2224
1683283800000|2023-05-05 10:50:00|4306.11|4304.61|4302.11|4300.61|4306.11|4304.61|4302.11|4300.61|2012
1683284100000|2023-05-05 10:55:00|4303.11|4301.61|4304.11|4302.61|4304.11|4302.61|4302.11|4300.61|2749
1683284400000|2023-05-05 11:00:00|4303.11|4301.61|4303.11|4301.61|4304.11|4302.61|4303.11|4301.61|2526
1683284700000|2023-05-05 11:05:00|4304.11|4302.61|4304.11|4302.61|4305.11|4303.61|4303.11|4301.61|2669
1683285000000|2023-05-05 11:10:00|4303.11|4301.61|4307.11|4305.61|4307.11|4305.61|4303.11|4301.61|1417
1683285300000|2023-05-05 11:15:00|4308.11|4306.61|4308.11|4306.61|4308.11|4306.61|4307.11|4305.61|2102
1683285600000|2023-05-05 11:20:00|4307.11|4305.61|4309.11|4307.61|4309.11|4307.61|4307.11|4305.61|2062
1683285900000|2023-05-05 11:25:00|4308.11|4306.61|4312.11|4310.61|4312.11|4310.61|4308.11|4306.61|4353
1683286200000|2023-05-05 11:30:00|4313.11|4311.61|4313.11|4311.61|4313.11|4311.61|4311.11|4309.61|3592
1683286500000|2023-05-05 11:35:00|4312.11|4310.61|4310.11|4308.61|4313.11|4311.61|4310.11|4308.61|2547
1683286800000|2023-05-05 11:40:00|4309.85|4308.35|4307.85|4306.35|4309.85|4308.35|4307.35|4305.85|2798
1683287100000|2023-05-05 11:45:00|4308.85|4307.35|4305.85|4304.35|4308.85|4307.35|4305.85|4304.35|2084
1683287400000|2023-05-05 11:50:00|4306.85|4305.35|4306.85|4305.35|4307.85|4306.35|4306.85|4305.35|2488
1683287700000|2023-05-05 11:55:00|4307.85|4306.35|4309.85|4308.35|4309.85|4308.35|4306.85|4305.35|2072
1683288000000|2023-05-05 12:00:00|4310.85|4309.35|4309.85|4308.35|4310.85|4309.35|4309.85|4308.35|3542
1683288300000|2023-05-05 12:05:00|4310.85|4309.35|4310.85|4309.35|4310.85|4309.35|4308.85|4307.35|1602
1683288600000|2023-05-05 12:10:00|4309.85|4308.35|4307.85|4306.35|4310.85|4309.35|4307.85|4306.35|2262
1683288900000|2023-05-05 12:15:00|4306.85|4305.35|4307.85|4306.35|4308.85|4307.35|4306.85|4305.35|1952
1683289200000|2023-05-05 12:20:00|4308.35|4306.85|4308.85|4307.35|4308.85|4307.35|4307.85|4306.35|2049
1683289500000|2023-05-05 12:25:00|4307.85|4306.35|4308.85|4307.35|4309.35|4307.85|4307.85|4306.35|5050
1683289800000|2023-05-05 12:30:00|4308.35|4306.85|4306.85|4305.35|4310.85|4309.35|4302.35|4300.85|11791
1683290100000|2023-05-05 12:35:00|4307.85|4306.35|4310.85|4309.35|4312.85|4311.35|4306.85|4305.35|4439
1683290400000|2023-05-05 12:40:00|4311.85|4310.35|4315.85|4314.35|4316.85|4315.35|4311.85|4310.35|6312
1683290700000|2023-05-05 12:45:00|4316.85|4315.35|4314.85|4313.35|4319.85|4318.35|4314.85|4313.35|7365
1683291000000|2023-05-05 12:50:00|4315.85|4314.35|4317.85|4316.35|4318.85|4317.35|4314.35|4312.85|4954
1683291300000|2023-05-05 12:55:00|4318.85|4317.35|4314.85|4313.35|4318.85|4317.35|4312.85|4311.35|4339
1683291600000|2023-05-05 13:00:00|4315.85|4314.35|4313.85|4312.35|4316.85|4315.35|4313.85|4312.35|2173
1683291900000|2023-05-05 13:05:00|4314.85|4313.35|4315.85|4314.35|4315.85|4314.35|4314.85|4313.35|3472
1683292200000|2023-05-05 13:10:00|4314.85|4313.35|4316.85|4315.35|4318.85|4317.35|4314.85|4313.35|5543
1683292500000|2023-05-05 13:15:00|4317.85|4316.35|4320.85|4319.35|4320.85|4319.35|4317.35|4315.85|3664
1683292800000|2023-05-05 13:20:00|4319.85|4318.35|4319.85|4318.35|4320.85|4319.35|4318.85|4317.35|3264
1683293100000|2023-05-05 13:25:00|4320.85|4319.35|4321.85|4320.35|4321.85|4320.35|4318.85|4317.35|3587
1683293400000|2023-05-05 13:30:00|4320.85|4319.35|4322.85|4321.35|4324.85|4323.35|4320.85|4319.35|12355
1683293700000|2023-05-05 13:35:00|4323.85|4322.35|4320.85|4319.35|4323.85|4322.35|4319.85|4318.35|5024
1683294000000|2023-05-05 13:40:00|4321.85|4320.35|4323.85|4322.35|4324.85|4323.35|4321.85|4320.35|6943
1683294300000|2023-05-05 13:45:00|4324.85|4323.35|4324.85|4323.35|4324.85|4323.35|4322.85|4321.35|3868
1683294600000|2023-05-05 13:50:00|4323.85|4322.35|4320.85|4319.35|4324.85|4323.35|4319.85|4318.35|6514
1683294900000|2023-05-05 13:55:00|4321.35|4319.85|4321.85|4320.35|4322.85|4321.35|4319.85|4318.35|6651
1683295200000|2023-05-05 14:00:00|4322.85|4321.35|4322.85|4321.35|4322.85|4321.35|4319.85|4318.35|6885
1683295500000|2023-05-05 14:05:00|4323.85|4322.35|4326.85|4325.35|4326.85|4325.35|4322.85|4321.35|5865
1683295800000|2023-05-05 14:10:00|4327.21|4325.71|4329.21|4327.71|4330.21|4328.71|4327.21|4325.71|6412
1683296100000|2023-05-05 14:15:00|4328.21|4326.71|4333.21|4331.71|4333.21|4331.71|4328.21|4326.71|7631
1683296400000|2023-05-05 14:20:00|4334.21|4332.71|4331.21|4329.71|4334.21|4332.71|4329.21|4327.71|11421
1683296700000|2023-05-05 14:25:00|4330.71|4329.21|4331.21|4329.71|4332.21|4330.71|4330.21|4328.71|6885
1683297000000|2023-05-05 14:30:00|4332.21|4330.71|4333.21|4331.71|4333.21|4331.71|4331.21|4329.71|6238
1683297300000|2023-05-05 14:35:00|4332.21|4330.71|4335.21|4333.71|4335.21|4333.71|4332.21|4330.71|7625
1683297600000|2023-05-05 14:40:00|4336.21|4334.71|4335.21|4333.71|4336.21|4334.71|4332.21|4330.71|5541
1683297900000|2023-05-05 14:45:00|4334.21|4332.71|4335.21|4333.71|4335.21|4333.71|4333.21|4331.71|5525
1683298200000|2023-05-05 14:50:00|4336.21|4334.71|4338.21|4336.71|4339.21|4337.71|4336.21|4334.71|12152
1683298500000|2023-05-05 14:55:00|4337.71|4336.21|4339.21|4337.71|4339.21|4337.71|4337.21|4335.71|12198
1683298800000|2023-05-05 15:00:00|4338.21|4336.71|4340.21|4338.71|4340.21|4338.71|4338.21|4336.71|10862
1683299100000|2023-05-05 15:05:00|4341.21|4339.71|4338.21|4336.71|4342.21|4340.71|4337.21|4335.71|11131
1683299400000|2023-05-05 15:10:00|4337.21|4335.71|4339.21|4337.71|4339.21|4337.71|4336.21|4334.71|8027
1683299700000|2023-05-05 15:15:00|4338.21|4336.71|4338.21|4336.71|4340.21|4338.71|4337.21|4335.71|10066
1683300000000|2023-05-05 15:20:00|4339.21|4337.71|4340.21|4338.71|4340.21|4338.71|4338.21|4336.71|12187
1683300300000|2023-05-05 15:25:00|4339.21|4337.71|4341.21|4339.71|4342.21|4340.71|4339.21|4337.71|27840
1683300600000|2023-05-05 15:30:00|4334.2|4332.7|4335.2|4333.7|4335.2|4333.7|4332.2|4330.7|49438
1683300900000|2023-05-05 15:35:00|4334.2|4332.7|4335.2|4333.7|4335.2|4333.7|4333.2|4331.7|24029
1683301200000|2023-05-05 15:40:00|4334.2|4332.7|4333.2|4331.7|4334.2|4332.7|4333.2|4331.7|10708
1683301500000|2023-05-05 15:45:00|4334.2|4332.7|4333.2|4331.7|4334.2|4332.7|4333.2|4331.7|6864
1683301800000|2023-05-05 15:50:00|4334.2|4332.7|4333.2|4331.7|4334.2|4332.7|4333.2|4331.7|2191
1683302100000|2023-05-05 15:55:00|4332.2|4330.7|4334.2|4332.7|4334.2|4332.7|4332.2|4330.7|2227
1683302400000|2023-05-05 16:00:00|4335.2|4333.7|4334.2|4332.7|4335.2|4333.7|4334.2|4332.7|3290
1683302700000|2023-05-05 16:05:00|4333.2|4331.7|4334.2|4332.7|4335.2|4333.7|4333.2|4331.7|3210
1683303000000|2023-05-05 16:10:00|4333.7|4332.2|4333.2|4331.7|4335.2|4333.7|4333.2|4331.7|4511
1683303300000|2023-05-05 16:15:00|4332.2|4330.7|4333.2|4331.7|4335.2|4333.7|4332.2|4330.7|3958
1683303600000|2023-05-05 16:20:00|4334.2|4332.7|4336.2|4334.7|4336.2|4334.7|4334.2|4332.7|3672
1683303900000|2023-05-05 16:25:00|4335.2|4333.7|4334.2|4332.7|4336.2|4334.7|4334.2|4332.7|1237
1683304200000|2023-05-05 16:30:00|4335.2|4333.7|4335.2|4333.7|4335.2|4333.7|4334.2|4332.7|1069
1683304500000|2023-05-05 16:35:00|4335.7|4334.2|4335.2|4333.7|4335.7|4334.2|4334.2|4332.7|795
1683304800000|2023-05-05 16:40:00|4334.2|4332.7|4334.2|4332.7|4336.2|4334.7|4334.2|4332.7|1072
1683305100000|2023-05-05 16:45:00|4333.2|4331.7|4332.2|4330.7|4333.7|4332.2|4331.2|4329.7|1133
1683305400000|2023-05-05 16:50:00|4333.2|4331.7|4334.2|4332.7|4335.2|4333.7|4332.2|4330.7|1013
1683305700000|2023-05-05 16:55:00|4334.7|4333.2|4336.2|4334.7|4336.2|4334.7|4333.2|4331.7|877
1683306000000|2023-05-05 17:00:00|4337.2|4335.7|4336.2|4334.7|4337.2|4335.7|4336.2|4334.7|1418
1683306300000|2023-05-05 17:05:00|4337.2|4335.7|4337.2|4335.7|4337.2|4335.7|4336.2|4334.7|430
1683306600000|2023-05-05 17:10:00|4338.2|4336.7|4337.2|4335.7|4338.2|4336.7|4336.2|4334.7|959
1683306900000|2023-05-05 17:15:00|4336.7|4335.2|4336.2|4334.7|4337.2|4335.7|4336.2|4334.7|722
1683307200000|2023-05-05 17:20:00|4337.2|4335.7|4337.2|4335.7|4337.2|4335.7|4337.2|4335.7|326
1683307500000|2023-05-05 17:25:00|4338.2|4336.7|4339.2|4337.7|4339.2|4337.7|4338.2|4336.7|1163
1683307800000|2023-05-05 17:30:00|4340.2|4338.7|4339.2|4337.7|4340.2|4338.7|4338.2|4336.7|2491
1683308100000|2023-05-05 17:35:00|4340.2|4338.7|4339.2|4337.7|4340.2|4338.7|4338.2|4336.7|1632
1683308400000|2023-05-05 17:40:00|4340.2|4338.7|4340.2|4338.7|4340.2|4338.7|4339.2|4337.7|1714
1683308700000|2023-05-05 17:45:00|4339.2|4337.7|4340.2|4338.7|4340.2|4338.7|4339.2|4337.7|1093
1683309000000|2023-05-05 17:50:00|4339.2|4337.7|4339.2|4337.7|4340.2|4338.7|4339.2|4337.7|1772
1683309300000|2023-05-05 17:55:00|4340.2|4338.7|4340.2|4338.7|4340.2|4338.7|4340.2|4338.7|1464
1683309600000|2023-05-05 18:00:00|4341.2|4339.7|4341.2|4339.7|4341.2|4339.7|4340.2|4338.7|1752
1683309900000|2023-05-05 18:05:00|4341.7|4340.2|4342.2|4340.7|4342.2|4340.7|4341.2|4339.7|530
1683310200000|2023-05-05 18:10:00|4341.7|4340.2|4341.2|4339.7|4342.2|4340.7|4341.2|4339.7|697
1683310500000|2023-05-05 18:15:00|4342.2|4340.7|4342.2|4340.7|4342.2|4340.7|4341.2|4339.7|989
1683310800000|2023-05-05 18:20:00|4341.7|4340.2|4342.2|4340.7|4342.2|4340.7|4341.7|4340.2|405
1683311100000|2023-05-05 18:25:00|4343.2|4341.7|4345.2|4343.7|4345.2|4343.7|4342.2|4340.7|1801
1683311400000|2023-05-05 18:30:00|4346.2|4344.7|4345.2|4343.7|4346.2|4344.7|4345.2|4343.7|1108
1683311700000|2023-05-05 18:35:00|4346.2|4344.7|4345.2|4343.7|4346.2|4344.7|4345.2|4343.7|739
1683312000000|2023-05-05 18:40:00|4346.2|4344.7|4348.2|4346.7|4348.2|4346.7|4346.2|4344.7|1486
1683312300000|2023-05-05 18:45:00|4347.2|4345.7|4349.2|4347.7|4349.2|4347.7|4347.2|4345.7|1073
1683312600000|2023-05-05 18:50:00|4348.2|4346.7|4349.2|4347.7|4349.2|4347.7|4348.2|4346.7|820
1683312900000|2023-05-05 18:55:00|4350.2|4348.7|4349.2|4347.7|4351.2|4349.7|4348.2|4346.7|3212
1683313200000|2023-05-05 19:00:00|4348.7|4347.2|4349.2|4347.7|4350.2|4348.7|4347.2|4345.7|1446
1683313500000|2023-05-05 19:05:00|4350.2|4348.7|4351.2|4349.7|4351.2|4349.7|4350.2|4348.7|1293
1683313800000|2023-05-05 19:10:00|4350.7|4349.2|4349.2|4347.7|4351.2|4349.7|4349.2|4347.7|1575
1683314100000|2023-05-05 19:15:00|4350.2|4348.7|4349.2|4347.7|4350.2|4348.7|4348.2|4346.7|818
1683314400000|2023-05-05 19:20:00|4348.2|4346.7|4348.2|4346.7|4349.2|4347.7|4347.2|4345.7|1169
1683314700000|2023-05-05 19:25:00|4349.2|4347.7|4349.2|4347.7|4349.2|4347.7|4348.2|4346.7|667
1683315000000|2023-05-05 19:30:00|4350.2|4348.7|4349.2|4347.7|4350.2|4348.7|4348.2|4346.7|1651
1683315300000|2023-05-05 19:35:00|4348.2|4346.7|4349.2|4347.7|4349.2|4347.7|4348.2|4346.7|1496
1683315600000|2023-05-05 19:40:00|4348.2|4346.7|4349.2|4347.7|4350.2|4348.7|4348.2|4346.7|1428
1683315900000|2023-05-05 19:45:00|4348.2|4346.7|4349.2|4347.7|4349.2|4347.7|4348.2|4346.7|891
1683316200000|2023-05-05 19:50:00|4348.2|4346.7|4348.2|4346.7|4349.2|4347.7|4347.2|4345.7|3394
1683316500000|2023-05-05 19:55:00|4348.7|4347.2|4346.2|4344.7|4349.2|4347.7|4345.2|4343.7|3781
1683316800000|2023-05-05 20:00:00|4348.85|4345.85|4343.85|4340.85|4349.35|4346.35|4343.65|4340.65|87
1683317100000|2023-05-05 20:05:00|4343.65|4340.65|4345.15|4342.15|4345.45|4342.45|4343.45|4340.45|0
1683317400000|2023-05-05 20:10:00|4345.45|4342.45|4346.75|4343.75|4346.75|4343.75|4344.95|4341.95|0
1683317700000|2023-05-05 20:15:00|4347.25|4344.25|4346.75|4343.75|4347.55|4344.55|4346.25|4343.25|0
1683318000000|2023-05-05 20:20:00|4346.95|4343.95|4346.45|4343.45|4347.15|4344.15|4346.45|4343.45|0
1683318300000|2023-05-05 20:25:00|4346.25|4343.25|4346.35|4343.35|4346.95|4343.95|4346.25|4343.25|0
1683318600000|2023-05-05 20:30:00|4346.45|4343.45|4346.25|4343.25|4346.45|4343.45|4345.95|4342.95|0
1683318900000|2023-05-05 20:35:00|4346.45|4343.45|4346.25|4343.25|4346.75|4343.75|4345.95|4342.95|0
1683319200000|2023-05-05 20:40:00|4345.45|4342.45|4344.35|4341.35|4345.45|4342.45|4344.35|4341.35|0
1683319500000|2023-05-05 20:45:00|4344.64|4341.64|4344.14|4341.14|4344.64|4341.64|4343.84|4340.84|0
1683319800000|2023-05-05 20:50:00|4343.84|4340.84|4345.14|4342.14|4346.44|4343.44|4343.04|4340.04|0
1683320100000|2023-05-05 20:55:00|4345.44|4342.44|4345.24|4342.24|4345.84|4342.84|4344.34|4341.34|0
1683496800000|2023-05-07 22:00:00|4349.75|4346.75|4348.15|4345.15|4350.25|4347.25|4348.15|4345.15|0
1683497100000|2023-05-07 22:05:00|4347.85|4344.85|4349.15|4346.15|4349.65|4346.65|4347.65|4344.65|0
1683497400000|2023-05-07 22:10:00|4348.85|4345.85|4350.65|4347.65|4350.95|4347.95|4348.65|4345.65|0
1683497700000|2023-05-07 22:15:00|4350.45|4347.45|4348.35|4345.35|4350.45|4347.45|4347.85|4344.85|0
1683498000000|2023-05-07 22:20:00|4348.05|4345.05|4349.15|4346.15|4349.35|4346.35|4347.55|4344.55|0
1683498300000|2023-05-07 22:25:00|4349.35|4346.35|4349.35|4346.35|4349.95|4346.95|4348.85|4345.85|0
1683498600000|2023-05-07 22:30:00|4349.65|4346.65|4349.15|4346.15|4349.65|4346.65|4348.65|4345.65|0
1683498900000|2023-05-07 22:35:00|4349.35|4346.35|4347.95|4344.95|4349.35|4346.35|4346.75|4343.75|0
1683499200000|2023-05-07 22:40:00|4348.05|4345.05|4348.65|4345.65|4348.85|4345.85|4347.55|4344.55|0
1683499500000|2023-05-07 22:45:00|4348.35|4345.35|4348.35|4345.35|4348.65|4345.65|4347.85|4344.85|0
1683499800000|2023-05-07 22:50:00|4348.05|4345.05|4348.05|4345.05|4348.35|4345.35|4347.25|4344.25|0
1683500100000|2023-05-07 22:55:00|4347.85|4344.85|4347.55|4344.55|4348.05|4345.05|4347.25|4344.25|0
1683500400000|2023-05-07 23:00:00|4347.25|4344.25|4347.55|4344.55|4347.85|4344.85|4347.25|4344.25|0
1683500700000|2023-05-07 23:05:00|4347.25|4344.25|4349.15|4346.15|4349.35|4346.35|4347.25|4344.25|0
1683501000000|2023-05-07 23:10:00|4348.95|4345.95|4349.65|4346.65|4350.65|4347.65|4348.95|4345.95|0
1683501300000|2023-05-07 23:15:00|4349.35|4346.35|4348.35|4345.35|4349.35|4346.35|4347.85|4344.85|0
1683501600000|2023-05-07 23:20:00|4348.65|4345.65|4348.85|4345.85|4349.15|4346.15|4348.35|4345.35|0
1683501900000|2023-05-07 23:25:00|4348.65|4345.65|4348.35|4345.35|4348.85|4345.85|4348.05|4345.05|0
1683502200000|2023-05-07 23:30:00|4348.65|4345.65|4347.55|4344.55|4348.85|4345.85|4347.55|4344.55|0
1683502500000|2023-05-07 23:35:00|4347.25|4344.25|4345.45|4342.45|4347.55|4344.55|4345.45|4342.45|0
1683502800000|2023-05-07 23:40:00|4345.25|4342.25|4344.65|4341.65|4345.45|4342.45|4344.15|4341.15|0
1683503100000|2023-05-07 23:45:00|4344.95|4341.95|4344.65|4341.65|4345.45|4342.45|4343.95|4340.95|0
1683503400000|2023-05-07 23:50:00|4344.95|4341.95|4344.45|4341.45|4345.25|4342.25|4344.15|4341.15|0
1683503700000|2023-05-07 23:55:00|4344.55|4341.55|4342.65|4339.65|4344.65|4341.65|4342.35|4339.35|0
1683504000000|2023-05-08 00:00:00|4342.35|4339.35|4339.45|4336.45|4342.35|4339.35|4339.25|4336.25|0
1683504300000|2023-05-08 00:05:00|4339.75|4336.75|4341.05|4338.05|4341.05|4338.05|4339.45|4336.45|0
1683504600000|2023-05-08 00:10:00|4341.25|4338.25|4343.65|4340.65|4343.95|4340.95|4341.05|4338.05|0
1683504900000|2023-05-08 00:15:00|4343.95|4340.95|4344.45|4342.45|4345.45|4343.45|4343.45|4340.65|834
1683505200000|2023-05-08 00:20:00|4343.45|4341.45|4342.45|4340.45|4344.45|4342.45|4342.45|4340.45|328
1683505500000|2023-05-08 00:25:00|4343.45|4341.45|4343.95|4341.95|4344.45|4342.45|4343.45|4341.45|446
1683505800000|2023-05-08 00:30:00|4343.45|4341.45|4344.45|4342.45|4344.45|4342.45|4343.45|4341.45|71
1683506100000|2023-05-08 00:35:00|4343.95|4341.95|4343.45|4341.45|4344.45|4342.45|4343.45|4341.45|50
1683506400000|2023-05-08 00:40:00|4343.95|4341.95|4343.95|4341.95|4344.45|4342.45|4343.45|4341.45|76
1683506700000|2023-05-08 00:45:00|4343.45|4341.45|4343.45|4341.45|4344.45|4342.45|4342.95|4340.95|32
1683507000000|2023-05-08 00:50:00|4343.95|4341.95|4341.45|4339.45|4344.45|4342.45|4341.45|4339.45|95
1683507300000|2023-05-08 00:55:00|4342.45|4340.45|4342.45|4340.45|4342.45|4340.45|4341.45|4339.45|175
1683507600000|2023-05-08 01:00:00|4341.45|4339.45|4341.45|4339.45|4342.95|4340.95|4341.45|4339.45|101
1683507900000|2023-05-08 01:05:00|4342.45|4340.45|4339.45|4337.45|4342.45|4340.45|4339.45|4337.45|81
1683508200000|2023-05-08 01:10:00|4340.45|4338.45|4340.45|4338.45|4340.45|4338.45|4339.45|4337.45|44
1683508500000|2023-05-08 01:15:00|4339.95|4337.95|4339.45|4337.45|4340.45|4338.45|4339.45|4337.45|164
1683508800000|2023-05-08 01:20:00|4338.45|4336.45|4340.45|4338.45|4341.45|4339.45|4338.45|4336.45|328
1683509100000|2023-05-08 01:25:00|4340.95|4338.95|4341.45|4339.45|4341.45|4339.45|4340.45|4338.45|167
1683509400000|2023-05-08 01:30:00|4340.45|4338.45|4343.45|4341.45|4343.45|4341.45|4340.45|4338.45|123
1683509700000|2023-05-08 01:35:00|4342.95|4340.95|4343.45|4341.45|4344.45|4342.45|4342.95|4340.95|48
1683510000000|2023-05-08 01:40:00|4342.45|4340.45|4342.45|4340.45|4343.45|4341.45|4342.45|4340.45|27
1683510300000|2023-05-08 01:45:00|4342.95|4340.95|4341.95|4339.95|4343.45|4341.45|4341.45|4339.45|27
1683510600000|2023-05-08 01:50:00|4341.45|4339.45|4340.95|4338.95|4341.95|4339.95|4340.45|4338.45|129
1683510900000|2023-05-08 01:55:00|4340.45|4338.45|4341.45|4339.45|4342.45|4340.45|4340.45|4338.45|39
1683511200000|2023-05-08 02:00:00|4340.95|4338.95|4340.45|4338.45|4341.45|4339.45|4340.45|4338.45|94
1683511500000|2023-05-08 02:05:00|4339.45|4337.45|4340.45|4338.45|4340.45|4338.45|4339.45|4337.45|144
1683511800000|2023-05-08 02:10:00|4339.95|4337.95|4341.45|4339.45|4341.45|4339.45|4339.95|4337.95|145
1683512100000|2023-05-08 02:15:00|4340.45|4338.45|4340.45|4338.45|4341.45|4339.45|4340.45|4338.45|68
1683512400000|2023-05-08 02:20:00|4340.95|4338.95|4341.45|4339.45|4341.45|4339.45|4340.95|4338.95|58
1683512700000|2023-05-08 02:25:00|4342.45|4340.45|4342.45|4340.45|4342.45|4340.45|4341.45|4339.45|84
1683513000000|2023-05-08 02:30:00|4343.45|4341.45|4342.45|4340.45|4343.45|4341.45|4342.45|4340.45|76
1683513300000|2023-05-08 02:35:00|4341.45|4339.45|4341.45|4339.45|4341.45|4339.45|4341.45|4339.45|32
1683513600000|2023-05-08 02:40:00|4340.95|4338.95|4341.45|4339.45|4342.45|4340.45|4340.45|4338.45|115
1683513900000|2023-05-08 02:45:00|4342.45|4340.45|4343.45|4341.45|4343.45|4341.45|4341.45|4339.45|49
1683514200000|2023-05-08 02:50:00|4342.45|4340.45|4342.45|4340.45|4342.95|4340.95|4342.45|4340.45|35
1683514500000|2023-05-08 02:55:00|4343.45|4341.45|4342.45|4340.45|4343.45|4341.45|4342.45|4340.45|25
1683514800000|2023-05-08 03:00:00|||||||||31
1683515100000|2023-05-08 03:05:00|4343.45|4341.45|4343.45|4341.45|4343.45|4341.45|4343.45|4341.45|27
1683515400000|2023-05-08 03:10:00|||||||||77
1683515700000|2023-05-08 03:15:00|4342.45|4340.45|4342.45|4340.45|4343.45|4341.45|4342.45|4340.45|118
1683516000000|2023-05-08 03:20:00|4341.45|4339.45|4341.45|4339.45|4341.45|4339.45|4341.45|4339.45|46
1683516300000|2023-05-08 03:25:00|4342.45|4340.45|4342.45|4340.45|4342.45|4340.45|4341.45|4339.45|38
1683516600000|2023-05-08 03:30:00|4341.45|4339.45|4341.45|4339.45|4342.45|4340.45|4341.45|4339.45|67
1683516900000|2023-05-08 03:35:00|4340.45|4338.45|4339.45|4337.45|4340.45|4338.45|4339.45|4337.45|105
1683517200000|2023-05-08 03:40:00|4340.45|4338.45|4339.45|4337.45|4340.45|4338.45|4339.45|4337.45|74
1683517500000|2023-05-08 03:45:00|||||||||54
1683517800000|2023-05-08 03:50:00|||||||||46
1683518100000|2023-05-08 03:55:00|4338.95|4336.95|4338.45|4336.45|4339.45|4337.45|4338.45|4336.45|52
1683518400000|2023-05-08 04:00:00|4339.45|4337.45|4340.45|4338.45|4340.45|4338.45|4339.45|4337.45|82
1683518700000|2023-05-08 04:05:00|||||||||35
1683519000000|2023-05-08 04:10:00|||||||||36
1683519300000|2023-05-08 04:15:00|||||||||48
1683519600000|2023-05-08 04:20:00|||||||||40
1683519900000|2023-05-08 04:25:00|4339.45|4337.45|4339.45|4337.45|4340.45|4338.45|4339.45|4337.45|247
1683520200000|2023-05-08 04:30:00|4340.45|4338.45|4340.45|4338.45|4340.45|4338.45|4340.45|4338.45|97
1683520500000|2023-05-08 04:35:00|||||||||110
1683520800000|2023-05-08 04:40:00|4339.45|4337.45|4339.45|4337.45|4339.45|4337.45|4339.45|4337.45|124
1683521100000|2023-05-08 04:45:00|||||||||32
1683521400000|2023-05-08 04:50:00|4339.95|4337.95|4339.45|4337.45|4339.95|4337.95|4339.45|4337.45|157
1683521700000|2023-05-08 04:55:00|||||||||132
1683522000000|2023-05-08 05:00:00|4340.45|4338.45|4339.45|4337.45|4340.45|4338.45|4339.45|4337.45|309
1683522300000|2023-05-08 05:05:00|4338.95|4336.95|4338.45|4336.45|4339.45|4337.45|4338.45|4336.45|291
1683522600000|2023-05-08 05:10:00|||||||||139
1683522900000|2023-05-08 05:15:00|4339.45|4337.45|4338.45|4336.45|4339.45|4337.45|4338.45|4336.45|434
1683523200000|2023-05-08 05:20:00|4339.45|4337.45|4339.45|4337.45|4339.45|4337.45|4339.45|4337.45|113
1683523500000|2023-05-08 05:25:00|4338.45|4336.45|4338.45|4336.45|4338.45|4336.45|4338.45|4336.45|75
1683523800000|2023-05-08 05:30:00|4337.45|4335.45|4339.45|4337.45|4340.45|4338.45|4337.45|4335.45|484
1683524100000|2023-05-08 05:35:00|||||||||50
1683524400000|2023-05-08 05:40:00|4338.45|4336.45|4338.45|4336.45|4338.45|4336.45|4338.45|4336.45|215
1683524700000|2023-05-08 05:45:00|4337.45|4335.45|4337.45|4335.45|4338.45|4336.45|4337.45|4335.45|243
1683525000000|2023-05-08 05:50:00|4338.45|4336.45|4337.45|4335.45|4338.45|4336.45|4337.45|4335.45|310
1683525300000|2023-05-08 05:55:00|4338.45|4336.45|4338.45|4336.45|4338.45|4336.45|4338.45|4336.45|190
1683525600000|2023-05-08 06:00:00|4338.2|4336.7|4339.2|4337.7|4339.2|4337.7|4337.2|4335.7|1318
1683525900000|2023-05-08 06:05:00|4338.2|4336.7|4338.2|4336.7|4340.2|4338.7|4337.2|4335.7|793
1683526200000|2023-05-08 06:10:00|4339.2|4337.7|4336.2|4334.7|4339.2|4337.7|4336.2|4334.7|1288
1683526500000|2023-05-08 06:15:00|4337.2|4335.7|4337.2|4335.7|4337.2|4335.7|4336.2|4334.7|1315
1683526800000|2023-05-08 06:20:00|4338.2|4336.7|4338.2|4336.7|4338.2|4336.7|4336.7|4335.2|584
1683527100000|2023-05-08 06:25:00|4339.2|4337.7|4340.2|4338.7|4340.2|4338.7|4339.2|4337.7|524
1683527400000|2023-05-08 06:30:00|4339.2|4337.7|4339.2|4337.7|4339.2|4337.7|4338.2|4336.7|558
1683527700000|2023-05-08 06:35:00|4340.2|4338.7|4341.2|4339.7|4341.2|4339.7|4340.2|4338.7|697
1683528000000|2023-05-08 06:40:00|4340.2|4338.7|4340.2|4338.7|4341.2|4339.7|4340.2|4338.7|446
1683528300000|2023-05-08 06:45:00|4339.2|4337.7|4340.2|4338.7|4340.2|4338.7|4339.2|4337.7|842
1683528600000|2023-05-08 06:50:00|4339.2|4337.7|4338.2|4336.7|4339.2|4337.7|4338.2|4336.7|924
1683528900000|2023-05-08 06:55:00|4339.2|4337.7|4340.2|4338.7|4341.2|4339.7|4339.2|4337.7|1870
1683529200000|2023-05-08 07:00:00|4339.2|4337.7|4335.2|4333.7|4339.2|4337.7|4333.2|4331.7|13413
1683529500000|2023-05-08 07:05:00|4336.2|4334.7|4342.2|4340.7|4342.2|4340.7|4334.2|4332.7|8916
1683529800000|2023-05-08 07:10:00|4343.2|4341.7|4345.2|4343.7|4348.2|4346.7|4341.2|4339.7|10394
1683530100000|2023-05-08 07:15:00|4345.7|4344.2|4347.2|4345.7|4347.2|4345.7|4342.2|4340.7|3203
1683530400000|2023-05-08 07:20:00|4347.7|4346.2|4343.2|4341.7|4348.2|4346.7|4343.2|4341.7|6382
1683530700000|2023-05-08 07:25:00|4344.2|4342.7|4343.2|4341.7|4345.2|4343.7|4340.2|4338.7|3892
1683531000000|2023-05-08 07:30:00|4344.2|4342.7|4346.2|4344.7|4346.2|4344.7|4343.2|4341.7|3311
1683531300000|2023-05-08 07:35:00|4347.2|4345.7|4346.2|4344.7|4347.2|4345.7|4344.2|4342.7|2587
1683531600000|2023-05-08 07:40:00|4345.2|4343.7|4346.2|4344.7|4346.2|4344.7|4344.2|4342.7|3610
1683531900000|2023-05-08 07:45:00|4345.2|4343.7|4348.2|4346.7|4349.2|4347.7|4345.2|4343.7|2468
1683532200000|2023-05-08 07:50:00|4347.2|4345.7|4347.2|4345.7|4348.2|4346.7|4345.2|4343.7|2459
1683532500000|2023-05-08 07:55:00|4348.2|4346.7|4348.2|4346.7|4348.2|4346.7|4347.2|4345.7|846
1683532800000|2023-05-08 08:00:00|4347.2|4345.7|4346.15|4344.65|4347.2|4345.7|4343.95|4342.45|2263
1683533100000|2023-05-08 08:05:00|4347.15|4345.65|4346.15|4344.65|4348.15|4346.65|4346.15|4344.65|2064
1683533400000|2023-05-08 08:10:00|4347.15|4345.65|4349.15|4347.65|4349.15|4347.65|4346.65|4345.15|2661
1683533700000|2023-05-08 08:15:00|4348.65|4347.15|4347.23|4345.73|4349.23|4347.73|4345.23|4343.73|2458
1683534000000|2023-05-08 08:20:00|4348.23|4346.73|4347.23|4345.73|4348.23|4346.73|4347.23|4345.73|1243
1683534300000|2023-05-08 08:25:00|4347.73|4346.23|4348.23|4346.73|4349.23|4347.73|4347.73|4346.23|1995
1683534600000|2023-05-08 08:30:00|4349.23|4347.73|4346.23|4344.73|4349.23|4347.73|4346.23|4344.73|3960
1683534900000|2023-05-08 08:35:00|4345.23|4343.73|4346.23|4344.73|4346.23|4344.73|4345.23|4343.73|1231
1683535200000|2023-05-08 08:40:00|4347.23|4345.73|4345.23|4343.73|4347.23|4345.73|4344.23|4342.73|1434
1683535500000|2023-05-08 08:45:00|4344.23|4342.73|4346.23|4344.73|4346.23|4344.73|4344.23|4342.73|1062
1683535800000|2023-05-08 08:50:00|4345.23|4343.73|4341.23|4339.73|4345.23|4343.73|4341.23|4339.73|1822
1683536100000|2023-05-08 08:55:00|4342.23|4340.73|4342.23|4340.73|4343.23|4341.73|4340.23|4338.73|1619
1683536400000|2023-05-08 09:00:00|4341.23|4339.73|4343.23|4341.73|4344.23|4342.73|4341.23|4339.73|3256
1683536700000|2023-05-08 09:05:00|4344.23|4342.73|4345.23|4343.73|4345.23|4343.73|4343.23|4341.73|5366
1683537000000|2023-05-08 09:10:00|4344.23|4342.73|4345.23|4343.73|4345.23|4343.73|4344.23|4342.73|2075
1683537300000|2023-05-08 09:15:00|4346.23|4344.73|4347.23|4345.73|4347.23|4345.73|4345.23|4343.73|2515
1683537600000|2023-05-08 09:20:00|4346.23|4344.73|4347.23|4345.73|4347.23|4345.73|4346.23|4344.73|2138
1683537900000|2023-05-08 09:25:00|||||||||789
1683538200000|2023-05-08 09:30:00|4348.23|4346.73|4348.23|4346.73|4348.23|4346.73|4347.23|4345.73|3038
1683538500000|2023-05-08 09:35:00|4349.23|4347.73|4350.23|4348.73|4350.23|4348.73|4349.23|4347.73|2846
1683538800000|2023-05-08 09:40:00|4349.23|4347.73|4349.23|4347.73|4350.23|4348.73|4349.23|4347.73|2406
1683539100000|2023-05-08 09:45:00|4348.23|4346.73|4349.23|4347.73|4349.23|4347.73|4348.23|4346.73|1628
1683539400000|2023-05-08 09:50:00|4348.73|4347.23|4348.23|4346.73|4348.73|4347.23|4348.23|4346.73|1587
1683539700000|2023-05-08 09:55:00|||||||||1012
1683540000000|2023-05-08 10:00:00|4347.23|4345.73|4348.23|4346.73|4348.23|4346.73|4347.23|4345.73|1717
1683540300000|2023-05-08 10:05:00|4347.23|4345.73|4348.23|4346.73|4348.23|4346.73|4347.23|4345.73|1526
1683540600000|2023-05-08 10:10:00|4349.23|4347.73|4349.23|4347.73|4349.23|4347.73|4349.23|4347.73|1033
1683540900000|2023-05-08 10:15:00|4350.23|4348.73|4350.23|4348.73|4351.23|4349.73|4350.23|4348.73|3026
1683541200000|2023-05-08 10:20:00|4349.23|4347.73|4349.23|4347.73|4349.23|4347.73|4349.23|4347.73|316
1683541500000|2023-05-08 10:25:00|4350.23|4348.73|4350.23|4348.73|4350.23|4348.73|4350.23|4348.73|1086
1683541800000|2023-05-08 10:30:00|4349.23|4347.73|4351.23|4349.73|4351.23|4349.73|4349.23|4347.73|2585
1683542100000|2023-05-08 10:35:00|4352.23|4350.73|4351.23|4349.73|4352.23|4350.73|4351.23|4349.73|1982
1683542400000|2023-05-08 10:40:00|4352.23|4350.73|4352.23|4350.73|4352.23|4350.73|4351.23|4349.73|2207
1683542700000|2023-05-08 10:45:00|4351.23|4349.73|4351.23|4349.73|4352.23|4350.73|4351.23|4349.73|1769
1683543000000|2023-05-08 10:50:00|4350.23|4348.73|4351.23|4349.73|4351.23|4349.73|4350.23|4348.73|1788
1683543300000|2023-05-08 10:55:00|4350.23|4348.73|4351.73|4350.23|4352.23|4350.73|4350.23|4348.73|1906
1683543600000|2023-05-08 11:00:00|4352.23|4350.73|4352.23|4350.73|4352.23|4350.73|4351.23|4349.73|1190
1683543900000|2023-05-08 11:05:00|4351.23|4349.73|4352.23|4350.73|4353.23|4351.73|4351.23|4349.73|1783
1683544200000|2023-05-08 11:10:00|4353.23|4351.73|4352.23|4350.73|4353.23|4351.73|4352.23|4350.73|2895
1683544500000|2023-05-08 11:15:00|4351.23|4349.73|4354.23|4352.73|4354.23|4352.73|4351.23|4349.73|3149
1683544800000|2023-05-08 11:20:00|4353.23|4351.73|4353.23|4351.73|4353.23|4351.73|4352.23|4350.73|1201
1683545100000|2023-05-08 11:25:00|4354.23|4352.73|4354.23|4352.73|4354.23|4352.73|4353.23|4351.73|1569
1683545400000|2023-05-08 11:30:00|4355.23|4353.73|4354.23|4352.73|4355.23|4353.73|4354.23|4352.73|2058
1683545700000|2023-05-08 11:35:00|4353.23|4351.73|4353.23|4351.73|4353.23|4351.73|4352.23|4350.73|1211
1683546000000|2023-05-08 11:40:00|4353.62|4352.12|4353.62|4352.12|4353.62|4352.12|4353.62|4352.12|529
1683546300000|2023-05-08 11:45:00|4354.62|4353.12|4354.62|4353.12|4354.62|4353.12|4354.62|4353.12|1807
1683546600000|2023-05-08 11:50:00|4353.62|4352.12|4354.62|4353.12|4354.62|4353.12|4353.62|4352.12|2565
1683546900000|2023-05-08 11:55:00|4355.62|4354.12|4353.62|4352.12|4355.62|4354.12|4353.62|4352.12|2779
1683547200000|2023-05-08 12:00:00|||||||||274
1683547500000|2023-05-08 12:05:00|4354.62|4353.12|4354.62|4353.12|4355.62|4354.12|4354.62|4353.12|2486
1683547800000|2023-05-08 12:10:00|4355.62|4354.12|4355.62|4354.12|4355.62|4354.12|4354.62|4353.12|1821
1683548100000|2023-05-08 12:15:00|4354.62|4353.12|4355.62|4354.12|4355.62|4354.12|4354.62|4353.12|1601
1683548400000|2023-05-08 12:20:00|4354.62|4353.12|4354.62|4353.12|4355.62|4354.12|4354.62|4353.12|1619
1683548700000|2023-05-08 12:25:00|4353.62|4352.12|4354.62|4353.12|4354.62|4353.12|4353.62|4352.12|1278
1683549000000|2023-05-08 12:30:00|4355.62|4354.12|4355.62|4354.12|4355.62|4354.12|4355.62|4354.12|1612
1683549300000|2023-05-08 12:35:00|||||||||610
1683549600000|2023-05-08 12:40:00|4354.62|4353.12|4352.62|4351.12|4354.62|4353.12|4352.62|4351.12|1750
1683549900000|2023-05-08 12:45:00|4351.62|4350.12|4351.62|4350.12|4351.62|4350.12|4350.62|4349.12|5063
1683550200000|2023-05-08 12:50:00|4350.62|4349.12|4351.62|4350.12|4351.62|4350.12|4350.62|4349.12|2818
1683550500000|2023-05-08 12:55:00|4352.62|4351.12|4352.62|4351.12|4352.62|4351.12|4352.62|4351.12|1177
1683550800000|2023-05-08 13:00:00|4351.62|4350.12|4351.62|4350.12|4351.62|4350.12|4351.62|4350.12|2583
1683551100000|2023-05-08 13:05:00|4352.62|4351.12|4351.62|4350.12|4352.62|4351.12|4351.62|4350.12|4589
1683551400000|2023-05-08 13:10:00|4350.62|4349.12|4350.62|4349.12|4350.62|4349.12|4350.62|4349.12|853
1683551700000|2023-05-08 13:15:00|4349.62|4348.12|4350.62|4349.12|4351.62|4350.12|4349.62|4348.12|4184
1683552000000|2023-05-08 13:20:00|4351.62|4350.12|4350.62|4349.12|4351.62|4350.12|4350.62|4349.12|2929
1683552300000|2023-05-08 13:25:00|4349.62|4348.12|4350.62|4349.12|4351.62|4350.12|4349.62|4348.12|3202
1683552600000|2023-05-08 13:30:00|4351.62|4350.12|4348.62|4347.12|4351.62|4350.12|4347.62|4346.12|5014
1683552900000|2023-05-08 13:35:00|4349.12|4347.62|4347.62|4346.12|4349.62|4348.12|4347.62|4346.12|4477
1683553200000|2023-05-08 13:40:00|4348.62|4347.12|4346.62|4345.12|4348.62|4347.12|4345.62|4344.12|4394
1683553500000|2023-05-08 13:45:00|4346.12|4344.62|4344.62|4343.12|4347.12|4345.62|4342.62|4341.12|4875
1683553800000|2023-05-08 13:50:00|4343.62|4342.12|4342.62|4341.12|4344.62|4343.12|4342.62|4341.12|5382
1683554100000|2023-05-08 13:55:00|4343.62|4342.12|4341.62|4340.12|4343.62|4342.12|4341.62|4340.12|5942
1683554400000|2023-05-08 14:00:00|4342.62|4341.12|4345.62|4344.12|4345.62|4344.12|4341.62|4340.12|4225
1683554700000|2023-05-08 14:05:00|4344.62|4343.12|4340.62|4339.12|4345.62|4344.12|4340.62|4339.12|2832
1683555000000|2023-05-08 14:10:00|4340.54|4339.04|4342.54|4341.04|4342.54|4341.04|4340.54|4339.04|2480
1683555300000|2023-05-08 14:15:00|4341.54|4340.04|4342.54|4341.04|4343.54|4342.04|4340.54|4339.04|6416
1683555600000|2023-05-08 14:20:00|4343.54|4342.04|4342.54|4341.04|4343.54|4342.04|4341.54|4340.04|1384
1683555900000|2023-05-08 14:25:00|4341.54|4340.04|4341.54|4340.04|4341.54|4340.04|4341.54|4340.04|6269
1683556200000|2023-05-08 14:30:00|4342.54|4341.04|4341.54|4340.04|4344.54|4343.04|4341.54|4340.04|5134
1683556500000|2023-05-08 14:35:00|4340.54|4339.04|4343.54|4342.04|4343.54|4342.04|4340.54|4339.04|4402
1683556800000|2023-05-08 14:40:00|4344.54|4343.04|4344.54|4343.04|4344.54|4343.04|4343.54|4342.04|5311
1683557100000|2023-05-08 14:45:00|4343.54|4342.04|4344.54|4343.04|4344.54|4343.04|4342.54|4341.04|3840
1683557400000|2023-05-08 14:50:00|4345.54|4344.04|4345.54|4344.04|4345.54|4344.04|4344.54|4343.04|2628
1683557700000|2023-05-08 14:55:00|4344.54|4343.04|4347.54|4346.04|4347.54|4346.04|4344.54|4343.04|5268
1683558000000|2023-05-08 15:00:00|4348.54|4347.04|4349.54|4348.04|4349.54|4348.04|4347.54|4346.04|7505
1683558300000|2023-05-08 15:05:00|4348.54|4347.04|4348.54|4347.04|4349.54|4348.04|4348.54|4347.04|3733
1683558600000|2023-05-08 15:10:00|4349.04|4347.54|4347.54|4346.04|4349.04|4347.54|4347.54|4346.04|1789
1683558900000|2023-05-08 15:15:00|4348.54|4347.04|4348.54|4347.04|4348.54|4347.04|4348.54|4347.04|3752
1683559200000|2023-05-08 15:20:00|4347.54|4346.04|4348.54|4347.04|4349.54|4348.04|4347.54|4346.04|8635
1683559500000|2023-05-08 15:25:00|4347.54|4346.04|4348.54|4347.04|4348.54|4347.04|4347.54|4346.04|12808
1683559800000|2023-05-08 15:30:00|4344.23|4342.73|4344.23|4342.73|4345.23|4343.73|4344.23|4342.73|36114
1683560100000|2023-05-08 15:35:00|4343.23|4341.73|4342.23|4340.73|4344.23|4342.73|4342.23|4340.73|16641
1683560400000|2023-05-08 15:40:00|4343.23|4341.73|4344.23|4342.73|4344.23|4342.73|4342.23|4340.73|7424
1683560700000|2023-05-08 15:45:00|4345.23|4343.73|4345.23|4343.73|4345.23|4343.73|4345.23|4343.73|4974
1683561000000|2023-05-08 15:50:00|4346.23|4344.73|4348.23|4346.73|4348.23|4346.73|4346.23|4344.73|4459
1683561300000|2023-05-08 15:55:00|4347.23|4345.73|4347.23|4345.73|4347.23|4345.73|4346.23|4344.73|1264
1683561600000|2023-05-08 16:00:00|4348.23|4346.73|4345.23|4343.73|4348.23|4346.73|4345.23|4343.73|2033
1683561900000|2023-05-08 16:05:00|4344.23|4342.73|4346.23|4344.73|4347.23|4345.73|4344.23|4342.73|2930
1683562200000|2023-05-08 16:10:00|4345.23|4343.73|4345.23|4343.73|4345.23|4343.73|4345.23|4343.73|627
1683562500000|2023-05-08 16:15:00|4344.23|4342.73|4345.23|4343.73|4346.23|4344.73|4344.23|4342.73|1403
1683562800000|2023-05-08 16:20:00|||||||||357
1683563100000|2023-05-08 16:25:00|4344.23|4342.73|4345.23|4343.73|4345.23|4343.73|4344.23|4342.73|292
1683563400000|2023-05-08 16:30:00|4346.23|4344.73|4344.23|4342.73|4346.23|4344.73|4344.23|4342.73|1132
1683563700000|2023-05-08 16:35:00|4345.23|4343.73|4345.23|4343.73|4345.23|4343.73|4344.23|4342.73|740
1683564000000|2023-05-08 16:40:00|4344.73|4343.23|4344.23|4342.73|4344.73|4343.23|4343.23|4341.73|758
1683564300000|2023-05-08 16:45:00|4343.23|4341.73|4343.23|4341.73|4344.23|4342.73|4342.23|4340.73|905
1683564600000|2023-05-08 16:50:00|4342.23|4340.73|4343.23|4341.73|4343.23|4341.73|4342.23|4340.73|768
1683564900000|2023-05-08 16:55:00|4342.23|4340.73|4343.23|4341.73|4343.23|4341.73|4342.23|4340.73|511
1683565200000|2023-05-08 17:00:00|4342.23|4340.73|4343.23|4341.73|4343.23|4341.73|4342.23|4340.73|457
1683565500000|2023-05-08 17:05:00|4342.73|4341.23|4344.23|4342.73|4344.23|4342.73|4342.23|4340.73|456
1683565800000|2023-05-08 17:10:00|4345.23|4343.73|4345.23|4343.73|4345.23|4343.73|4344.23|4342.73|333
1683566100000|2023-05-08 17:15:00|4344.73|4343.23|4345.23|4343.73|4345.23|4343.73|4344.23|4342.73|275
1683566400000|2023-05-08 17:20:00|4344.23|4342.73|4344.23|4342.73|4345.23|4343.73|4344.23|4342.73|993
1683566700000|2023-05-08 17:25:00|4345.23|4343.73|4344.23|4342.73|4345.23|4343.73|4344.23|4342.73|493
1683567000000|2023-05-08 17:30:00|4345.23|4343.73|4347.23|4345.73|4347.23|4345.73|4345.23|4343.73|1370
1683567300000|2023-05-08 17:35:00|4346.23|4344.73|4347.23|4345.73|4347.23|4345.73|4346.23|4344.73|98
1683567600000|2023-05-08 17:40:00|4346.23|4344.73|4347.23|4345.73|4347.23|4345.73|4346.23|4344.73|95
1683567900000|2023-05-08 17:45:00|4348.23|4346.73|4348.23|4346.73|4348.23|4346.73|4348.23|4346.73|295
1683568200000|2023-05-08 17:50:00|||||||||160
1683568500000|2023-05-08 17:55:00|||||||||75
1683568800000|2023-05-08 18:00:00|4349.23|4347.73|4347.23|4345.73|4349.23|4347.73|4347.23|4345.73|1122
1683569100000|2023-05-08 18:05:00|4346.73|4345.23|4341.23|4339.73|4347.23|4345.73|4339.23|4337.73|2002
1683569400000|2023-05-08 18:10:00|4342.23|4340.73|4344.23|4342.73|4344.23|4342.73|4341.23|4339.73|846
1683569700000|2023-05-08 18:15:00|4343.73|4342.23|4345.23|4343.73|4345.23|4343.73|4343.23|4341.73|281
1683570000000|2023-05-08 18:20:00|4346.23|4344.73|4348.23|4346.73|4348.23|4346.73|4346.23|4344.73|363
1683570300000|2023-05-08 18:25:00|4347.23|4345.73|4347.23|4345.73|4348.23|4346.73|4347.23|4345.73|138
1683570600000|2023-05-08 18:30:00|4347.73|4346.23|4348.23|4346.73|4348.23|4346.73|4347.23|4345.73|63
1683570900000|2023-05-08 18:35:00|4349.23|4347.73|4349.23|4347.73|4349.23|4347.73|4348.23|4346.73|331
1683571200000|2023-05-08 18:40:00|4348.23|4346.73|4349.23|4347.73|4350.23|4348.73|4348.23|4346.73|315
1683571500000|2023-05-08 18:45:00|4348.73|4347.23|4350.23|4348.73|4350.23|4348.73|4348.23|4346.73|485
1683571800000|2023-05-08 18:50:00|4349.23|4347.73|4349.23|4347.73|4349.23|4347.73|4349.23|4347.73|236
1683572100000|2023-05-08 18:55:00|4350.23|4348.73|4350.23|4348.73|4350.23|4348.73|4349.23|4347.73|293
1683572400000|2023-05-08 19:00:00|4349.23|4347.73|4349.23|4347.73|4349.23|4347.73|4349.23|4347.73|420
1683572700000|2023-05-08 19:05:00|4349.73|4348.23|4349.23|4347.73|4350.23|4348.73|4349.23|4347.73|259
1683573000000|2023-05-08 19:10:00|4348.73|4347.23|4348.23|4346.73|4349.23|4347.73|4348.23|4346.73|636
1683573300000|2023-05-08 19:15:00|4349.23|4347.73|4348.23|4346.73|4349.23|4347.73|4346.23|4344.73|903
1683573600000|2023-05-08 19:20:00|4348.73|4347.23|4348.23|4346.73|4349.23|4347.73|4348.23|4346.73|415
1683573900000|2023-05-08 19:25:00|4347.73|4346.23|4347.23|4345.73|4348.23|4346.73|4346.23|4344.73|504
1683574200000|2023-05-08 19:30:00|4348.23|4346.73|4348.23|4346.73|4348.23|4346.73|4347.23|4345.73|170
1683574500000|2023-05-08 19:35:00|4349.23|4347.73|4348.23|4346.73|4349.23|4347.73|4347.23|4345.73|366
1683574800000|2023-05-08 19:40:00|4349.23|4347.73|4349.23|4347.73|4350.23|4348.73|4348.23|4346.73|604
1683575100000|2023-05-08 19:45:00|4350.23|4348.73|4350.23|4348.73|4350.23|4348.73|4349.23|4347.73|819
1683575400000|2023-05-08 19:50:00|4349.23|4347.73|4349.23|4347.73|4350.23|4348.73|4347.23|4345.73|2302
1683575700000|2023-05-08 19:55:00|4348.23|4346.73|4350.23|4348.73|4350.23|4348.73|4347.23|4345.73|1854
1683576000000|2023-05-08 20:00:00|4351.48|4348.48|4349.68|4346.68|4351.78|4348.78|4349.38|4346.38|25
1683576300000|2023-05-08 20:05:00|4349.38|4346.38|4350.18|4347.18|4350.68|4347.68|4348.88|4345.88|0
1683576600000|2023-05-08 20:10:00|4349.98|4346.98|4351.48|4348.48|4351.78|4348.78|4349.68|4346.68|0
1683576900000|2023-05-08 20:15:00|4351.28|4348.28|4351.28|4348.28|4351.78|4348.78|4349.98|4346.98|0
1683577200000|2023-05-08 20:20:00|4351.48|4348.48|4351.78|4348.78|4351.98|4348.98|4351.28|4348.28|0
1683577500000|2023-05-08 20:25:00|4351.98|4348.98|4351.48|4348.48|4352.58|4349.58|4351.48|4348.48|0
1683577800000|2023-05-08 20:30:00|4351.28|4348.28|4351.78|4348.78|4351.78|4348.78|4351.28|4348.28|0
1683578100000|2023-05-08 20:35:00|4351.58|4348.58|4350.68|4347.68|4351.78|4348.78|4350.68|4347.68|0
1683578400000|2023-05-08 20:40:00|4350.48|4347.48|4350.68|4347.68|4350.68|4347.68|4349.98|4346.98|0
1683578700000|2023-05-08 20:45:00|4350.48|4347.48|4350.98|4347.98|4351.78|4348.78|4350.48|4347.48|0
1683579000000|2023-05-08 20:50:00|4351.08|4348.08|4350.68|4347.68|4351.28|4348.28|4350.68|4347.68|0
1683579300000|2023-05-08 20:55:00|4350.48|4347.48|4349.38|4346.38|4350.68|4347.68|4349.28|4346.28|0
1683579600000|2023-05-08 21:00:00|4348.98|4345.98|4349.68|4346.68|4349.68|4346.68|4348.78|4345.78|0
1683579900000|2023-05-08 21:05:00|4350.18|4347.18|4350.58|4347.58|4351.08|4348.08|4350.18|4347.18|0
1683580200000|2023-05-08 21:10:00|4350.68|4347.68|4350.58|4347.58|4350.78|4347.78|4350.48|4347.48|0
1683580500000|2023-05-08 21:15:00|4350.48|4347.48|4349.48|4346.48|4350.48|4347.48|4349.08|4346.08|0
1683580800000|2023-05-08 21:20:00|4349.58|4346.58|4349.48|4346.48|4350.18|4347.18|4349.48|4346.48|0
1683581100000|2023-05-08 21:25:00|4349.78|4346.78|4349.68|4346.68|4349.88|4346.88|4349.68|4346.68|0
1683581400000|2023-05-08 21:30:00|4349.78|4346.78|4349.58|4346.58|4349.78|4346.78|4349.58|4346.58|0
1683581700000|2023-05-08 21:35:00|4349.68|4346.68|4349.78|4346.78|4349.78|4346.78|4349.68|4346.68|0
1683582000000|2023-05-08 21:40:00|4350.08|4347.08|4349.88|4346.88|4350.08|4347.08|4349.88|4346.88|0
1683582300000|2023-05-08 21:45:00|4349.98|4346.98|4349.88|4346.88|4349.98|4346.98|4349.88|4346.88|0
1683582600000|2023-05-08 21:50:00|4350.18|4347.18|4349.88|4346.88|4350.18|4347.18|4349.88|4346.88|0
1683582900000|2023-05-08 21:55:00|4349.78|4346.78|4349.88|4346.88|4349.88|4346.88|4349.78|4346.78|0
1683583200000|2023-05-08 22:00:00|4348.78|4345.78|4349.68|4346.68|4349.68|4346.68|4347.98|4344.98|0
1683583500000|2023-05-08 22:05:00|4349.38|4346.38|4349.38|4346.38|4349.68|4346.68|4349.18|4346.18|0
1683583800000|2023-05-08 22:10:00|4349.58|4346.58|4348.88|4345.88|4349.68|4346.68|4348.38|4345.38|0
1683584100000|2023-05-08 22:15:00|4349.18|4346.18|4349.18|4346.18|4349.68|4346.68|4349.18|4346.18|0
1683584400000|2023-05-08 22:20:00|4349.38|4346.38|4348.88|4345.88|4349.68|4346.68|4348.38|4345.38|0
1683584700000|2023-05-08 22:25:00|4349.18|4346.18|4349.68|4346.68|4349.68|4346.68|4348.58|4345.58|0
1683585000000|2023-05-08 22:30:00|4349.58|4346.58|4347.88|4344.88|4349.68|4346.68|4347.88|4344.88|0
1683585300000|2023-05-08 22:35:00|4348.08|4345.08|4348.38|4345.38|4348.58|4345.58|4348.08|4345.08|0
1683585600000|2023-05-08 22:40:00|4348.48|4345.48|4348.08|4345.08|4348.58|4345.58|4347.88|4344.88|0
1683585900000|2023-05-08 22:45:00|4347.98|4344.98|4348.08|4345.08|4348.38|4345.38|4347.98|4344.98|0
1683586200000|2023-05-08 22:50:00|4348.38|4345.38|4349.18|4346.18|4349.18|4346.18|4348.08|4345.08|0
1683586500000|2023-05-08 22:55:00|4348.88|4345.88|4348.38|4345.38|4348.88|4345.88|4348.08|4345.08|0
1683586800000|2023-05-08 23:00:00|4348.58|4345.58|4348.88|4345.88|4349.18|4346.18|4348.38|4345.38|0
1683587100000|2023-05-08 23:05:00|4348.98|4345.98|4348.98|4345.98|4349.18|4346.18|4348.78|4345.78|0
1683587400000|2023-05-08 23:10:00|4349.18|4346.18|4348.88|4345.88|4349.68|4346.68|4348.88|4345.88|0
1683587700000|2023-05-08 23:15:00|4348.58|4345.58|4347.88|4344.88|4348.88|4345.88|4347.88|4344.88|0
1683588000000|2023-05-08 23:20:00|4347.98|4344.98|4348.08|4345.08|4348.08|4345.08|4347.58|4344.58|0
1683588300000|2023-05-08 23:25:00|4348.28|4345.28|4347.88|4344.88|4348.38|4345.38|4347.88|4344.88|0
1683588600000|2023-05-08 23:30:00|4348.08|4345.08|4347.88|4344.88|4348.08|4345.08|4347.88|4344.88|0
1683588900000|2023-05-08 23:35:00|4347.68|4344.68|4347.88|4344.88|4347.88|4344.88|4347.58|4344.58|0
1683589200000|2023-05-08 23:40:00|4347.58|4344.58|4348.08|4345.08|4348.08|4345.08|4347.58|4344.58|0
1683589500000|2023-05-08 23:45:00|4347.98|4344.98|4347.88|4344.88|4348.08|4345.08|4347.88|4344.88|0
1683589800000|2023-05-08 23:50:00|4348.08|4345.08|4348.48|4345.48|4348.58|4345.58|4347.88|4344.88|0
1683590100000|2023-05-08 23:55:00|4348.58|4345.58|4348.58|4345.58|4348.88|4345.88|4348.38|4345.38|0
1683590400000|2023-05-09 00:00:00|4348.38|4345.38|4347.88|4344.88|4348.38|4345.38|4347.08|4344.08|0
1683590700000|2023-05-09 00:05:00|4347.58|4344.58|4347.08|4344.08|4348.08|4345.08|4347.08|4344.08|0
1683591000000|2023-05-09 00:10:00|4347.28|4344.28|4347.88|4344.88|4347.88|4344.88|4347.08|4344.08|0
1683591300000|2023-05-09 00:15:00|4347.68|4344.68|4348.48|4346.48|4349.88|4347.48|4347.58|4344.58|219
1683591600000|2023-05-09 00:20:00|4347.98|4345.98|4348.48|4346.48|4348.48|4346.48|4347.98|4345.98|112
1683591900000|2023-05-09 00:25:00|4349.48|4347.48|4349.48|4347.48|4349.48|4347.48|4349.48|4347.48|116
1683592200000|2023-05-09 00:30:00|4350.48|4348.48|4350.48|4348.48|4351.48|4349.48|4349.48|4347.48|310
1683592500000|2023-05-09 00:35:00|4349.98|4347.98|4349.48|4347.48|4350.48|4348.48|4349.48|4347.48|39
1683592800000|2023-05-09 00:40:00|4348.48|4346.48|4348.48|4346.48|4349.48|4347.48|4348.48|4346.48|145
1683593100000|2023-05-09 00:45:00|4349.48|4347.48|4348.48|4346.48|4349.48|4347.48|4347.48|4345.48|275
1683593400000|2023-05-09 00:50:00|4349.48|4347.48|4349.48|4347.48|4349.48|4347.48|4348.48|4346.48|73
1683593700000|2023-05-09 00:55:00|4348.48|4346.48|4348.48|4346.48|4349.48|4347.48|4348.48|4346.48|16
1683594000000|2023-05-09 01:00:00|4347.48|4345.48|4348.48|4346.48|4348.48|4346.48|4347.48|4345.48|47
1683594300000|2023-05-09 01:05:00|4349.48|4347.48|4348.48|4346.48|4349.48|4347.48|4348.48|4346.48|117
1683594600000|2023-05-09 01:10:00|4348.98|4346.98|4349.48|4347.48|4349.48|4347.48|4348.98|4346.98|109
1683594900000|2023-05-09 01:15:00|4348.48|4346.48|4348.48|4346.48|4349.48|4347.48|4348.48|4346.48|120
1683595200000|2023-05-09 01:20:00|4349.48|4347.48|4349.48|4347.48|4349.48|4347.48|4349.48|4347.48|6
1683595500000|2023-05-09 01:25:00|4350.48|4348.48|4350.48|4348.48|4350.48|4348.48|4350.48|4348.48|12
1683595800000|2023-05-09 01:30:00|4349.48|4347.48|4349.48|4347.48|4350.48|4348.48|4349.48|4347.48|67
1683596100000|2023-05-09 01:35:00|||||||||4
1683596400000|2023-05-09 01:40:00|4350.48|4348.48|4349.48|4347.48|4350.48|4348.48|4348.48|4346.48|66
1683596700000|2023-05-09 01:45:00|4348.48|4346.48|4349.48|4347.48|4349.48|4347.48|4347.48|4345.48|72
1683597000000|2023-05-09 01:50:00|4348.48|4346.48|4349.48|4347.48|4350.48|4348.48|4348.48|4346.48|61
1683597300000|2023-05-09 01:55:00|4350.48|4348.48|4349.48|4347.48|4350.48|4348.48|4349.48|4347.48|17
1683597600000|2023-05-09 02:00:00|4350.48|4348.48|4349.48|4347.48|4350.48|4348.48|4349.48|4347.48|55
1683597900000|2023-05-09 02:05:00|4348.48|4346.48|4348.48|4346.48|4348.48|4346.48|4348.48|4346.48|142
1683598200000|2023-05-09 02:10:00|4349.48|4347.48|4349.48|4347.48|4350.48|4348.48|4349.48|4347.48|68
1683598500000|2023-05-09 02:15:00|4349.98|4347.98|4350.48|4348.48|4350.48|4348.48|4349.98|4347.98|60
1683598800000|2023-05-09 02:20:00|||||||||8
1683599100000|2023-05-09 02:25:00|4349.48|4347.48|4349.48|4347.48|4349.48|4347.48|4349.48|4347.48|22
1683599400000|2023-05-09 02:30:00|4350.48|4348.48|4349.48|4347.48|4350.48|4348.48|4349.48|4347.48|123
1683599700000|2023-05-09 02:35:00|4350.48|4348.48|4349.48|4347.48|4350.48|4348.48|4349.48|4347.48|45
1683600000000|2023-05-09 02:40:00|4350.48|4348.48|4349.48|4347.48|4350.48|4348.48|4349.48|4347.48|16
1683600300000|2023-05-09 02:45:00|4349.98|4347.98|4349.48|4347.48|4350.48|4348.48|4349.48|4347.48|14
1683600600000|2023-05-09 02:50:00|4350.48|4348.48|4350.48|4348.48|4350.48|4348.48|4349.48|4347.48|18
1683600900000|2023-05-09 02:55:00|4349.48|4347.48|4350.48|4348.48|4350.48|4348.48|4349.48|4347.48|11
1683601200000|2023-05-09 03:00:00|||||||||25
1683601500000|2023-05-09 03:05:00|4349.48|4347.48|4349.48|4347.48|4349.98|4347.98|4349.48|4347.48|17
1683601800000|2023-05-09 03:10:00|4349.98|4347.98|4350.48|4348.48|4350.48|4348.48|4349.98|4347.98|7
1683602100000|2023-05-09 03:15:00|4349.48|4347.48|4349.48|4347.48|4349.48|4347.48|4349.48|4347.48|20
1683602400000|2023-05-09 03:20:00|4348.48|4346.48|4349.48|4347.48|4349.48|4347.48|4348.48|4346.48|185
1683602700000|2023-05-09 03:25:00|||||||||6
1683603000000|2023-05-09 03:30:00|4350.48|4348.48|4350.48|4348.48|4350.48|4348.48|4350.48|4348.48|153
1683603300000|2023-05-09 03:35:00|||||||||14
1683603600000|2023-05-09 03:40:00|||||||||21
1683603900000|2023-05-09 03:45:00|4349.98|4347.98|4350.48|4348.48|4350.48|4348.48|4349.98|4347.98|38
1683604200000|2023-05-09 03:50:00|||||||||10
1683604500000|2023-05-09 03:55:00|4351.48|4349.48|4351.48|4349.48|4351.48|4349.48|4351.48|4349.48|60
1683604800000|2023-05-09 04:00:00|4350.48|4348.48|4351.48|4349.48|4351.48|4349.48|4350.48|4348.48|19
1683605100000|2023-05-09 04:05:00|||||||||2
1683605400000|2023-05-09 04:10:00|||||||||12
1683605700000|2023-05-09 04:15:00|4352.48|4350.48|4352.48|4350.48|4352.48|4350.48|4352.48|4350.48|94
1683606000000|2023-05-09 04:20:00|4351.48|4349.48|4351.98|4349.98|4351.98|4349.98|4351.48|4349.48|30
1683606300000|2023-05-09 04:25:00|4351.48|4349.48|4352.48|4350.48|4352.48|4350.48|4351.48|4349.48|3
1683606600000|2023-05-09 04:30:00|4353.48|4351.48|4352.48|4350.48|4353.48|4351.48|4352.48|4350.48|106
1683606900000|2023-05-09 04:35:00|||||||||26
1683607200000|2023-05-09 04:40:00|4351.98|4349.98|4352.48|4350.48|4352.48|4350.48|4351.98|4349.98|58
1683607500000|2023-05-09 04:45:00|4351.48|4349.48|4352.48|4350.48|4352.48|4350.48|4351.48|4349.48|24
1683607800000|2023-05-09 04:50:00|4351.48|4349.48|4351.48|4349.48|4351.98|4349.98|4351.48|4349.48|27
1683608100000|2023-05-09 04:55:00|4351.98|4349.98|4351.48|4349.48|4352.48|4350.48|4351.48|4349.48|169
1683608400000|2023-05-09 05:00:00|4351.98|4349.98|4351.48|4349.48|4351.98|4349.98|4351.48|4349.48|101
1683608700000|2023-05-09 05:05:00|||||||||54
1683609000000|2023-05-09 05:10:00|4352.48|4350.48|4352.48|4350.48|4352.48|4350.48|4352.48|4350.48|93
1683609300000|2023-05-09 05:15:00|4353.48|4351.48|4352.98|4350.98|4353.48|4351.48|4352.48|4350.48|202
1683609600000|2023-05-09 05:20:00|4353.48|4351.48|4352.48|4350.48|4353.48|4351.48|4352.48|4350.48|96
1683609900000|2023-05-09 05:25:00|4352.98|4350.98|4352.48|4350.48|4352.98|4350.98|4352.48|4350.48|48
1683610200000|2023-05-09 05:30:00|4351.48|4349.48|4350.98|4348.98|4351.48|4349.48|4350.48|4348.48|147
1683610500000|2023-05-09 05:35:00|4350.48|4348.48|4351.48|4349.48|4351.48|4349.48|4350.48|4348.48|99
1683610800000|2023-05-09 05:40:00|4350.98|4348.98|4350.48|4348.48|4351.48|4349.48|4350.48|4348.48|63
1683611100000|2023-05-09 05:45:00|4349.48|4347.48|4349.48|4347.48|4349.48|4347.48|4349.48|4347.48|305
1683611400000|2023-05-09 05:50:00|4348.48|4346.48|4348.48|4346.48|4348.48|4346.48|4348.48|4346.48|150
1683611700000|2023-05-09 05:55:00|||||||||246
1683612000000|2023-05-09 06:00:00|4348.23|4346.73|4347.23|4345.73|4348.23|4346.73|4347.23|4345.73|1392
1683612300000|2023-05-09 06:05:00|4346.23|4344.73|4345.23|4343.73|4347.23|4345.73|4344.23|4342.73|3112
1683612600000|2023-05-09 06:10:00|4344.23|4342.73|4344.23|4342.73|4344.23|4342.73|4344.23|4342.73|215
1683612900000|2023-05-09 06:15:00|4343.73|4342.23|4343.23|4341.73|4344.23|4342.73|4342.23|4340.73|1505
1683613200000|2023-05-09 06:20:00|||||||||135
1683613500000|2023-05-09 06:25:00|4342.23|4340.73|4342.23|4340.73|4342.73|4341.23|4342.23|4340.73|310
1683613800000|2023-05-09 06:30:00|4343.23|4341.73|4342.23|4340.73|4343.23|4341.73|4342.23|4340.73|830
1683614100000|2023-05-09 06:35:00|4341.23|4339.73|4342.23|4340.73|4342.23|4340.73|4341.23|4339.73|838
1683614400000|2023-05-09 06:40:00|4341.23|4339.73|4343.23|4341.73|4343.23|4341.73|4341.23|4339.73|614
1683614700000|2023-05-09 06:45:00|4342.23|4340.73|4342.23|4340.73|4343.23|4341.73|4342.23|4340.73|378
1683615000000|2023-05-09 06:50:00|4343.23|4341.73|4342.23|4340.73|4343.23|4341.73|4342.23|4340.73|1362
1683615300000|2023-05-09 06:55:00|4341.23|4339.73|4341.23|4339.73|4342.23|4340.73|4341.23|4339.73|1747
1683615600000|2023-05-09 07:00:00|4342.23|4340.73|4336.23|4334.73|4343.23|4341.73|4335.23|4333.73|12445
1683615900000|2023-05-09 07:05:00|4335.23|4333.73|4333.23|4331.73|4336.23|4334.73|4330.23|4328.73|17868
1683616200000|2023-05-09 07:10:00|4332.23|4330.73|4334.23|4332.73|4338.23|4336.73|4331.23|4329.73|7504
1683616500000|2023-05-09 07:15:00|4333.23|4331.73|4337.23|4335.73|4339.23|4337.73|4333.23|4331.73|5746
1683616800000|2023-05-09 07:20:00|4336.23|4334.73|4337.23|4335.73|4339.23|4337.73|4336.23|4334.73|2581
1683617100000|2023-05-09 07:25:00|4336.23|4334.73|4338.23|4336.73|4339.23|4337.73|4336.23|4334.73|5616
1683617400000|2023-05-09 07:30:00|4337.23|4335.73|4336.23|4334.73|4339.23|4337.73|4336.23|4334.73|8072
1683617700000|2023-05-09 07:35:00|4335.23|4333.73|4332.23|4330.73|4336.23|4334.73|4332.23|4330.73|7736
1683618000000|2023-05-09 07:40:00|4332.85|4331.35|4333.85|4332.35|4334.85|4333.35|4331.85|4330.35|5484
1683618300000|2023-05-09 07:45:00|4332.85|4331.35|4333.85|4332.35|4334.85|4333.35|4332.85|4331.35|3584
1683618600000|2023-05-09 07:50:00|4334.85|4333.35|4335.85|4334.35|4336.85|4335.35|4333.85|4332.35|3892
1683618900000|2023-05-09 07:55:00|4335.35|4333.85|4332.85|4331.35|4335.85|4334.35|4332.85|4331.35|2963
1683619200000|2023-05-09 08:00:00|4332.35|4330.85|4334.85|4333.35|4336.85|4335.35|4332.35|4330.85|4364
1683619500000|2023-05-09 08:05:00|4335.85|4334.35|4334.85|4333.35|4336.85|4335.35|4334.85|4333.35|2301
1683619800000|2023-05-09 08:10:00|4333.85|4332.35|4333.85|4332.35|4334.85|4333.35|4332.85|4331.35|3272
1683620100000|2023-05-09 08:15:00|4332.85|4331.35|4332.85|4331.35|4333.85|4332.35|4331.85|4330.35|2371
1683620400000|2023-05-09 08:20:00|4331.85|4330.35|4330.85|4329.35|4332.85|4331.35|4330.85|4329.35|2967
1683620700000|2023-05-09 08:25:00|4329.85|4328.35|4326.85|4325.35|4329.85|4328.35|4326.85|4325.35|5361
1683621000000|2023-05-09 08:30:00|4325.85|4324.35|4325.85|4324.35|4326.85|4325.35|4323.85|4322.35|6597
1683621300000|2023-05-09 08:35:00|4324.85|4323.35|4325.85|4324.35|4325.85|4324.35|4324.85|4323.35|7295
1683621600000|2023-05-09 08:40:00|4324.85|4323.35|4323.85|4322.35|4325.85|4324.35|4323.85|4322.35|2527
1683621900000|2023-05-09 08:45:00|4322.85|4321.35|4324.85|4323.35|4324.85|4323.35|4321.85|4320.35|5241
1683622200000|2023-05-09 08:50:00|4323.85|4322.35|4325.85|4324.35|4326.85|4325.35|4322.85|4321.35|4906
1683622500000|2023-05-09 08:55:00|4324.85|4323.35|4324.85|4323.35|4325.85|4324.35|4324.85|4323.35|3278
1683622800000|2023-05-09 09:00:00|4325.85|4324.35|4326.85|4325.35|4326.85|4325.35|4324.85|4323.35|10522
1683623100000|2023-05-09 09:05:00|4325.85|4324.35|4322.85|4321.35|4325.85|4324.35|4322.85|4321.35|1573
1683623400000|2023-05-09 09:10:00|4321.85|4320.35|4319.85|4318.35|4321.85|4320.35|4319.85|4318.35|5036
1683623700000|2023-05-09 09:15:00|4318.85|4317.35|4317.85|4316.35|4319.85|4318.35|4317.85|4316.35|7504
1683624000000|2023-05-09 09:20:00|4318.85|4317.35|4316.85|4315.35|4318.85|4317.35|4316.85|4315.35|5590
1683624300000|2023-05-09 09:25:00|4317.85|4316.35|4317.85|4316.35|4317.85|4316.35|4316.85|4315.35|4318
1683624600000|2023-05-09 09:30:00|4316.85|4315.35|4317.85|4316.35|4317.85|4316.35|4316.85|4315.35|4182
1683624900000|2023-05-09 09:35:00|4318.85|4317.35|4317.85|4316.35|4319.85|4318.35|4317.85|4316.35|11840
1683625200000|2023-05-09 09:40:00|4318.85|4317.35|4317.85|4316.35|4318.85|4317.35|4317.85|4316.35|4340
1683625500000|2023-05-09 09:45:00|4316.85|4315.35|4317.85|4316.35|4317.85|4316.35|4316.85|4315.35|4929
1683625800000|2023-05-09 09:50:00|4316.85|4315.35|4315.85|4314.35|4316.85|4315.35|4314.85|4313.35|6395
1683626100000|2023-05-09 09:55:00|4316.85|4315.35|4317.85|4316.35|4317.85|4316.35|4315.85|4314.35|4542
1683626400000|2023-05-09 10:00:00|4316.85|4315.35|4317.85|4316.35|4317.85|4316.35|4316.85|4315.35|2701
1683626700000|2023-05-09 10:05:00|4316.85|4315.35|4315.85|4314.35|4317.85|4316.35|4315.85|4314.35|2638
1683627000000|2023-05-09 10:10:00|4314.85|4313.35|4315.85|4314.35|4315.85|4314.35|4314.85|4313.35|7195
1683627300000|2023-05-09 10:15:00|4314.85|4313.35|4313.85|4312.35|4314.85|4313.35|4313.85|4312.35|7088
1683627600000|2023-05-09 10:20:00|4314.85|4313.35|4314.85|4313.35|4314.85|4313.35|4313.85|4312.35|9468
1683627900000|2023-05-09 10:25:00|4313.85|4312.35|4312.85|4311.35|4314.85|4313.35|4311.85|4310.35|4319
1683628200000|2023-05-09 10:30:00|4313.35|4311.85|4314.85|4313.35|4315.85|4314.35|4312.85|4311.35|3580
1683628500000|2023-05-09 10:35:00|4315.85|4314.35|4316.85|4315.35|4317.85|4316.35|4315.85|4314.35|4737
1683628800000|2023-05-09 10:40:00|4315.85|4314.35|4316.85|4315.35|4317.85|4316.35|4315.85|4314.35|5031
1683629100000|2023-05-09 10:45:00|4315.85|4314.35|4315.85|4314.35|4316.85|4315.35|4315.85|4314.35|2040
1683629400000|2023-05-09 10:50:00|4316.85|4315.35|4315.85|4314.35|4316.85|4315.35|4315.85|4314.35|2914
1683629700000|2023-05-09 10:55:00|4314.85|4313.35|4312.85|4311.35|4315.85|4314.35|4312.85|4311.35|2088
1683630000000|2023-05-09 11:00:00|4313.85|4312.35|4314.85|4313.35|4315.85|4314.35|4313.85|4312.35|4458
1683630300000|2023-05-09 11:05:00|4313.85|4312.35|4313.85|4312.35|4314.85|4313.35|4313.85|4312.35|4204
1683630600000|2023-05-09 11:10:00|4312.85|4311.35|4310.85|4309.35|4312.85|4311.35|4310.85|4309.35|5303
1683630900000|2023-05-09 11:15:00|4309.85|4308.35|4309.85|4308.35|4309.85|4308.35|4308.85|4307.35|7182
1683631200000|2023-05-09 11:20:00|4310.35|4308.85|4308.85|4307.35|4310.85|4309.35|4308.85|4307.35|3463
1683631500000|2023-05-09 11:25:00|4307.85|4306.35|4308.85|4307.35|4308.85|4307.35|4306.85|4305.35|2973
1683631800000|2023-05-09 11:30:00|4307.85|4306.35|4307.85|4306.35|4307.85|4306.35|4307.85|4306.35|3535
1683632100000|2023-05-09 11:35:00|4306.85|4305.35|4306.85|4305.35|4308.85|4307.35|4306.85|4305.35|1903
1683632400000|2023-05-09 11:40:00|4307.59|4306.09|4308.59|4307.09|4309.59|4308.09|4306.59|4305.09|3491
1683632700000|2023-05-09 11:45:00|4307.59|4306.09|4310.59|4309.09|4310.59|4309.09|4307.59|4306.09|2918
1683633000000|2023-05-09 11:50:00|4309.59|4308.09|4310.59|4309.09|4310.59|4309.09|4309.59|4308.09|4145
1683633300000|2023-05-09 11:55:00|4309.59|4308.09|4309.59|4308.09|4310.59|4309.09|4308.59|4307.09|4163
1683633600000|2023-05-09 12:00:00|4310.59|4309.09|4310.59|4309.09|4310.59|4309.09|4310.59|4309.09|1756
1683633900000|2023-05-09 12:05:00|4309.59|4308.09|4312.59|4311.09|4312.59|4311.09|4309.59|4308.09|3290
1683634200000|2023-05-09 12:10:00|4313.59|4312.09|4314.59|4313.09|4314.59|4313.09|4313.59|4312.09|2942
1683634500000|2023-05-09 12:15:00|4313.59|4312.09|4312.59|4311.09|4314.59|4313.09|4311.59|4310.09|2834
1683634800000|2023-05-09 12:20:00|4313.59|4312.09|4310.59|4309.09|4313.59|4312.09|4310.59|4309.09|4057
1683635100000|2023-05-09 12:25:00|4311.59|4310.09|4311.59|4310.09|4311.59|4310.09|4310.59|4309.09|1690
1683635400000|2023-05-09 12:30:00|4310.59|4309.09|4311.59|4310.09|4311.59|4310.09|4310.59|4309.09|1906
1683635700000|2023-05-09 12:35:00|4310.59|4309.09|4310.59|4309.09|4311.59|4310.09|4309.59|4308.09|6059
1683636000000|2023-05-09 12:40:00|4311.59|4310.09|4307.59|4306.09|4311.59|4310.09|4307.59|4306.09|2844
1683636300000|2023-05-09 12:45:00|4306.59|4305.09|4307.59|4306.09|4307.59|4306.09|4305.59|4304.09|3776
1683636600000|2023-05-09 12:50:00|4306.59|4305.09|4306.59|4305.09|4307.59|4306.09|4306.59|4305.09|2896
1683636900000|2023-05-09 12:55:00|4307.59|4306.09|4307.59|4306.09|4308.59|4307.09|4307.59|4306.09|5532
1683637200000|2023-05-09 13:00:00|4306.59|4305.09|4308.59|4307.09|4308.59|4307.09|4306.59|4305.09|7210
1683637500000|2023-05-09 13:05:00|4309.59|4308.09|4311.59|4310.09|4311.59|4310.09|4309.59|4308.09|2559
1683637800000|2023-05-09 13:10:00|4310.59|4309.09|4309.59|4308.09|4311.59|4310.09|4309.59|4308.09|4383
1683638100000|2023-05-09 13:15:00|4308.59|4307.09|4309.59|4308.09|4310.59|4309.09|4308.59|4307.09|9575
1683638400000|2023-05-09 13:20:00|4310.59|4309.09|4311.59|4310.09|4311.59|4310.09|4310.59|4309.09|2431
1683638700000|2023-05-09 13:25:00|4310.59|4309.09|4311.59|4310.09|4311.59|4310.09|4310.59|4309.09|1612
1683639000000|2023-05-09 13:30:00|4312.59|4311.09|4309.59|4308.09|4312.59|4311.09|4307.59|4306.09|7364
1683639300000|2023-05-09 13:35:00|4308.59|4307.09|4308.59|4307.09|4309.59|4308.09|4307.59|4306.09|7165
1683639600000|2023-05-09 13:40:00|4309.59|4308.09|4312.59|4311.09|4313.59|4312.09|4309.59|4308.09|5347
1683639900000|2023-05-09 13:45:00|4313.59|4312.09|4312.59|4311.09|4313.59|4312.09|4310.59|4309.09|6142
1683640200000|2023-05-09 13:50:00|4313.59|4312.09|4314.59|4313.09|4314.59|4313.09|4312.59|4311.09|4710
1683640500000|2023-05-09 13:55:00|4315.59|4314.09|4317.59|4316.09|4318.59|4317.09|4314.59|4313.09|5576
1683640800000|2023-05-09 14:00:00|4318.09|4316.59|4316.59|4315.09|4319.59|4318.09|4315.59|4314.09|8047
1683641100000|2023-05-09 14:05:00|4317.59|4316.09|4313.59|4312.09|4317.59|4316.09|4312.59|4311.09|5161
1683641400000|2023-05-09 14:10:00|4313.55|4312.05|4312.55|4311.05|4314.55|4313.05|4312.55|4311.05|2775
1683641700000|2023-05-09 14:15:00|4313.55|4312.05|4314.55|4313.05|4315.55|4314.05|4313.55|4312.05|4121
1683642000000|2023-05-09 14:20:00|4313.55|4312.05|4315.05|4313.55|4315.55|4314.05|4313.55|4312.05|5281
1683642300000|2023-05-09 14:25:00|4315.55|4314.05|4315.55|4314.05|4316.55|4315.05|4314.55|4313.05|2288
1683642600000|2023-05-09 14:30:00|4316.55|4315.05|4315.55|4314.05|4316.55|4315.05|4314.55|4313.05|1922
1683642900000|2023-05-09 14:35:00|4314.55|4313.05|4318.55|4317.05|4318.55|4317.05|4314.55|4313.05|1781
1683643200000|2023-05-09 14:40:00|4319.55|4318.05|4320.55|4319.05|4321.55|4320.05|4319.55|4318.05|2750
1683643500000|2023-05-09 14:45:00|4320.05|4318.55|4321.55|4320.05|4322.55|4321.05|4319.55|4318.05|3308
1683643800000|2023-05-09 14:50:00|4320.55|4319.05|4321.55|4320.05|4322.55|4321.05|4320.55|4319.05|2138
1683644100000|2023-05-09 14:55:00|4322.55|4321.05|4320.05|4318.55|4322.55|4321.05|4319.55|4318.05|2865
1683644400000|2023-05-09 15:00:00|4319.55|4318.05|4321.55|4320.05|4321.55|4320.05|4319.55|4318.05|3373
1683644700000|2023-05-09 15:05:00|4322.55|4321.05|4322.55|4321.05|4322.55|4321.05|4320.55|4319.05|2008
1683645000000|2023-05-09 15:10:00|4321.55|4320.05|4319.55|4318.05|4322.05|4320.55|4318.55|4317.05|3696
1683645300000|2023-05-09 15:15:00|4320.05|4318.55|4322.55|4321.05|4322.55|4321.05|4319.55|4318.05|3642
1683645600000|2023-05-09 15:20:00|4323.55|4322.05|4322.55|4321.05|4324.55|4323.05|4321.55|4320.05|8781
1683645900000|2023-05-09 15:25:00|4321.55|4320.05|4319.55|4318.05|4322.55|4321.05|4319.55|4318.05|12556
1683646200000|2023-05-09 15:30:00|4320.55|4319.05|4322.55|4321.05|4322.55|4321.05|4319.55|4318.05|38177
1683646500000|2023-05-09 15:35:00|4323.55|4322.05|4320.55|4319.05|4324.55|4323.05|4319.55|4318.05|20697
1683646800000|2023-05-09 15:40:00|4321.05|4319.55|4320.55|4319.05|4321.55|4320.05|4320.55|4319.05|3177
1683647100000|2023-05-09 15:45:00|||||||||932
1683647400000|2023-05-09 15:50:00|||||||||1599
1683647700000|2023-05-09 15:55:00|4319.55|4318.05|4320.55|4319.05|4320.55|4319.05|4319.55|4318.05|3254
1683648000000|2023-05-09 16:00:00|4319.55|4318.05|4320.55|4319.05|4321.55|4320.05|4319.55|4318.05|1780
1683648300000|2023-05-09 16:05:00|4321.55|4320.05|4321.55|4320.05|4322.55|4321.05|4320.55|4319.05|3775
1683648600000|2023-05-09 16:10:00|4320.55|4319.05|4320.55|4319.05|4320.55|4319.05|4320.55|4319.05|990
1683648900000|2023-05-09 16:15:00|4321.55|4320.05|4320.55|4319.05|4321.55|4320.05|4320.55|4319.05|916
1683649200000|2023-05-09 16:20:00|4321.55|4320.05|4321.55|4320.05|4322.55|4321.05|4320.55|4319.05|1721
1683649500000|2023-05-09 16:25:00|4320.55|4319.05|4320.55|4319.05|4320.55|4319.05|4320.55|4319.05|386
1683649800000|2023-05-09 16:30:00|4321.55|4320.05|4321.55|4320.05|4321.55|4320.05|4319.55|4318.05|1376
1683650100000|2023-05-09 16:35:00|4320.55|4319.05|4319.55|4318.05|4321.55|4320.05|4319.55|4318.05|989
1683650400000|2023-05-09 16:40:00|4320.55|4319.05|4319.55|4318.05|4320.55|4319.05|4318.55|4317.05|1735
1683650700000|2023-05-09 16:45:00|||||||||205
1683651000000|2023-05-09 16:50:00|4320.55|4319.05|4320.55|4319.05|4321.55|4320.05|4320.55|4319.05|259
1683651300000|2023-05-09 16:55:00|4321.55|4320.05|4321.55|4320.05|4322.55|4321.05|4320.55|4319.05|1913
1683651600000|2023-05-09 17:00:00|4321.05|4319.55|4321.55|4320.05|4321.55|4320.05|4320.55|4319.05|460
1683651900000|2023-05-09 17:05:00|4320.55|4319.05|4321.55|4320.05|4321.55|4320.05|4320.55|4319.05|370
1683652200000|2023-05-09 17:10:00|4320.55|4319.05|4320.55|4319.05|4320.55|4319.05|4320.55|4319.05|38
1683652500000|2023-05-09 17:15:00|4321.55|4320.05|4321.55|4320.05|4321.55|4320.05|4320.55|4319.05|431
1683652800000|2023-05-09 17:20:00|4320.55|4319.05|4320.55|4319.05|4321.55|4320.05|4320.55|4319.05|505
1683653100000|2023-05-09 17:25:00|4321.55|4320.05|4321.55|4320.05|4322.55|4321.05|4321.55|4320.05|652
1683653400000|2023-05-09 17:30:00|4322.55|4321.05|4322.55|4321.05|4322.55|4321.05|4321.55|4320.05|730
1683653700000|2023-05-09 17:35:00|4321.55|4320.05|4321.55|4320.05|4322.55|4321.05|4320.55|4319.05|448
1683654000000|2023-05-09 17:40:00|||||||||16
1683654300000|2023-05-09 17:45:00|4322.55|4321.05|4322.55|4321.05|4322.55|4321.05|4322.55|4321.05|729
1683654600000|2023-05-09 17:50:00|4323.55|4322.05|4324.55|4323.05|4324.55|4323.05|4323.55|4322.05|1543
1683654900000|2023-05-09 17:55:00|4325.55|4324.05|4325.55|4324.05|4325.55|4324.05|4325.55|4324.05|1071
1683655200000|2023-05-09 18:00:00|4326.05|4324.55|4326.55|4325.05|4327.55|4326.05|4325.55|4324.05|1222
1683655500000|2023-05-09 18:05:00|4325.55|4324.05|4326.55|4325.05|4326.55|4325.05|4325.55|4324.05|595
1683655800000|2023-05-09 18:10:00|4325.55|4324.05|4325.55|4324.05|4326.55|4325.05|4325.55|4324.05|440
1683656100000|2023-05-09 18:15:00|4326.55|4325.05|4326.55|4325.05|4327.55|4326.05|4325.55|4324.05|582
1683656400000|2023-05-09 18:20:00|4327.55|4326.05|4325.55|4324.05|4327.55|4326.05|4325.55|4324.05|328
1683656700000|2023-05-09 18:25:00|4326.55|4325.05|4326.55|4325.05|4326.55|4325.05|4325.55|4324.05|241
1683657000000|2023-05-09 18:30:00|4327.55|4326.05|4326.55|4325.05|4327.55|4326.05|4325.55|4324.05|485
1683657300000|2023-05-09 18:35:00|||||||||164
1683657600000|2023-05-09 18:40:00|||||||||58
1683657900000|2023-05-09 18:45:00|||||||||110
1683658200000|2023-05-09 18:50:00|4327.55|4326.05|4323.55|4322.05|4327.55|4326.05|4323.55|4322.05|1350
1683658500000|2023-05-09 18:55:00|4324.55|4323.05|4324.55|4323.05|4325.55|4324.05|4323.55|4322.05|507
1683658800000|2023-05-09 19:00:00|4325.05|4323.55|4325.55|4324.05|4325.55|4324.05|4325.05|4323.55|213
1683659100000|2023-05-09 19:05:00|4326.55|4325.05|4326.55|4325.05|4326.55|4325.05|4326.55|4325.05|127
1683659400000|2023-05-09 19:10:00|4325.55|4324.05|4325.55|4324.05|4326.55|4325.05|4325.55|4324.05|595
1683659700000|2023-05-09 19:15:00|4324.55|4323.05|4324.55|4323.05|4325.55|4324.05|4324.55|4323.05|498
1683660000000|2023-05-09 19:20:00|4325.55|4324.05|4324.55|4323.05|4325.55|4324.05|4324.55|4323.05|706
1683660300000|2023-05-09 19:25:00|4325.55|4324.05|4325.55|4324.05|4326.55|4325.05|4324.55|4323.05|1342
1683660600000|2023-05-09 19:30:00|4326.55|4325.05|4326.55|4325.05|4326.55|4325.05|4325.55|4324.05|486
1683660900000|2023-05-09 19:35:00|4325.55|4324.05|4325.55|4324.05|4326.55|4325.05|4325.55|4324.05|306
1683661200000|2023-05-09 19:40:00|4324.55|4323.05|4324.55|4323.05|4324.55|4323.05|4324.55|4323.05|254
1683661500000|2023-05-09 19:45:00|4325.05|4323.55|4324.55|4323.05|4325.05|4323.55|4324.55|4323.05|540
1683661800000|2023-05-09 19:50:00|4325.55|4324.05|4324.55|4323.05|4325.55|4324.05|4324.55|4323.05|1323
1683662100000|2023-05-09 19:55:00|4323.55|4322.05|4323.55|4322.05|4324.55|4323.05|4322.55|4321.05|4140
1683662400000|2023-05-09 20:00:00|4323.8|4320.8|4326.6|4323.6|4326.9|4323.9|4323|4320|17
1683662700000|2023-05-09 20:05:00|4326.4|4323.4|4327.9|4324.9|4327.9|4324.9|4326.4|4323.4|0
1683663000000|2023-05-09 20:10:00|4327.7|4324.7|4326.4|4323.4|4328.2|4325.2|4326.4|4323.4|0
1683663300000|2023-05-09 20:15:00|4326.2|4323.2|4326.1|4323.1|4326.9|4323.9|4326.1|4323.1|0
1683663600000|2023-05-09 20:20:00|4326.4|4323.4|4326.6|4323.6|4327.4|4324.4|4326.4|4323.4|0
1683663900000|2023-05-09 20:25:00|4326.4|4323.4|4325.9|4322.9|4326.6|4323.6|4325.6|4322.6|0
1683664200000|2023-05-09 20:30:00|4326.1|4323.1|4326.4|4323.4|4326.6|4323.6|4326.1|4323.1|0
1683664500000|2023-05-09 20:35:00|4326.1|4323.1|4326.6|4323.6|4327.4|4324.4|4326.1|4323.1|0
1683664800000|2023-05-09 20:40:00|4327.2|4324.2|4327.4|4324.4|4327.7|4324.7|4326.9|4323.9|0
1683665100000|2023-05-09 20:45:00|4327.6|4324.6|4327.4|4324.4|4327.7|4324.7|4327.2|4324.2|0
1683665400000|2023-05-09 20:50:00|4327.2|4324.2|4326.1|4323.1|4327.2|4324.2|4326.1|4323.1|0
1683665700000|2023-05-09 20:55:00|4326.4|4323.4|4324.5|4321.5|4326.4|4323.4|4324|4321|0
1683666000000|2023-05-09 21:00:00|4324.4|4321.4|4323.8|4320.8|4324.5|4321.5|4323.8|4320.8|0
1683666300000|2023-05-09 21:05:00|4324.2|4321.2|4323.8|4320.8|4324.3|4321.3|4323.7|4320.7|0
1683666600000|2023-05-09 21:10:00|4323.7|4320.7|4324|4321|4324.4|4321.4|4323|4320|0
1683666900000|2023-05-09 21:15:00|4323.7|4320.7|4323.9|4320.9|4324.1|4321.1|4323.5|4320.5|0
1683667200000|2023-05-09 21:20:00|4324.2|4321.2|4324|4321|4324.2|4321.2|4323.7|4320.7|0
1683667500000|2023-05-09 21:25:00|4323.9|4320.9|4324|4321|4324|4321|4323.7|4320.7|0
1683667800000|2023-05-09 21:30:00|4323.9|4320.9|4323.9|4320.9|4323.9|4320.9|4323.9|4320.9|0
1683668100000|2023-05-09 21:35:00|4323.6|4320.6|4323|4320|4323.9|4320.9|4323|4320|0
1683668400000|2023-05-09 21:40:00|4323.2|4320.2|4323.7|4320.7|4323.7|4320.7|4323.1|4320.1|0
1683668700000|2023-05-09 21:45:00|4323.9|4320.9|4324|4321|4324|4321|4323.9|4320.9|0
1683669000000|2023-05-09 21:50:00|4324.2|4321.2|4324.4|4321.4|4324.4|4321.4|4324.2|4321.2|0
1683669300000|2023-05-09 21:55:00|4324.5|4321.5|4324.2|4321.2|4324.5|4321.5|4324|4321|0
1683669600000|2023-05-09 22:00:00|4323.1|4320.1|4323.3|4320.3|4323.4|4320.4|4322|4319|0
1683669900000|2023-05-09 22:05:00|4323.5|4320.5|4323.8|4320.8|4324.3|4321.3|4323.3|4320.3|0
1683670200000|2023-05-09 22:10:00|4324|4321|4324|4321|4324.6|4321.6|4323.5|4320.5|0
1683670500000|2023-05-09 22:15:00|4324.3|4321.3|4325.1|4322.1|4325.1|4322.1|4324|4321|0
1683670800000|2023-05-09 22:20:00|4325.3|4322.3|4325.6|4322.6|4325.9|4322.9|4325.2|4322.2|0
1683671100000|2023-05-09 22:25:00|4325.3|4322.3|4325.9|4322.9|4326.1|4323.1|4325.3|4322.3|0
1683671400000|2023-05-09 22:30:00|4326.1|4323.1|4326.4|4323.4|4326.9|4323.9|4325.9|4322.9|0
1683671700000|2023-05-09 22:35:00|4326.6|4323.6|4326.1|4323.1|4327.2|4324.2|4326.1|4323.1|0
1683672000000|2023-05-09 22:40:00|4326|4323|4326.1|4323.1|4326.6|4323.6|4325.3|4322.3|0
1683672300000|2023-05-09 22:45:00|4325.9|4322.9|4326.4|4323.4|4326.6|4323.6|4325.9|4322.9|0
1683672600000|2023-05-09 22:50:00|4326.6|4323.6|4326.6|4323.6|4326.9|4323.9|4326.6|4323.6|0
1683672900000|2023-05-09 22:55:00|4326.5|4323.5|4326.4|4323.4|4326.6|4323.6|4326.4|4323.4|0
1683673200000|2023-05-09 23:00:00|4326.1|4323.1|4326.6|4323.6|4326.6|4323.6|4326.1|4323.1|0
1683673500000|2023-05-09 23:05:00|4326.4|4323.4|4326.6|4323.6|4326.9|4323.9|4326.4|4323.4|0
1683673800000|2023-05-09 23:10:00|4326.4|4323.4|4326.1|4323.1|4326.4|4323.4|4325.9|4322.9|0
1683674100000|2023-05-09 23:15:00|4326.4|4323.4|4325.9|4322.9|4326.4|4323.4|4325.6|4322.6|0
1683674400000|2023-05-09 23:20:00|4326|4323|4326.1|4323.1|4326.4|4323.4|4325.9|4322.9|0
1683674700000|2023-05-09 23:25:00|4325.9|4322.9|4325.9|4322.9|4326.1|4323.1|4325.9|4322.9|0
1683675000000|2023-05-09 23:30:00|4325.6|4322.6|4325.9|4322.9|4325.9|4322.9|4325.6|4322.6|0
1683675300000|2023-05-09 23:35:00|4325.6|4322.6|4325.9|4322.9|4325.9|4322.9|4325.6|4322.6|0
1683675600000|2023-05-09 23:40:00|4325.6|4322.6|4327.7|4324.7|4327.7|4324.7|4325.6|4322.6|0
1683675900000|2023-05-09 23:45:00|4327.9|4324.9|4327.4|4324.4|4328.7|4325.7|4327.4|4324.4|0
1683676200000|2023-05-09 23:50:00|4327.2|4324.2|4326.9|4323.9|4327.4|4324.4|4326.6|4323.6|0
1683676500000|2023-05-09 23:55:00|4327.2|4324.2|4327.7|4324.7|4327.7|4324.7|4327|4324|0
1683676800000|2023-05-10 00:00:00|4327.4|4324.4|4326.6|4323.6|4327.4|4324.4|4326.1|4323.1|0
1683677100000|2023-05-10 00:05:00|4326.9|4323.9|4327.7|4324.7|4328.2|4325.2|4326.6|4323.6|0
1683677400000|2023-05-10 00:10:00|4327.9|4324.9|4329|4326|4329.3|4326.3|4327.9|4324.9|0
1683677700000|2023-05-10 00:15:00|4328|4325|4327.8|4325.8|4328.3|4325.8|4326.8|4324.8|225
1683678000000|2023-05-10 00:20:00|4328.8|4326.8|4329.8|4327.8|4329.8|4327.8|4328.8|4326.8|294
1683678300000|2023-05-10 00:25:00|4328.8|4326.8|4328.8|4326.8|4329.3|4327.3|4328.8|4326.8|135
1683678600000|2023-05-10 00:30:00|4327.8|4325.8|4327.8|4325.8|4327.8|4325.8|4327.8|4325.8|181
1683678900000|2023-05-10 00:35:00|4326.8|4324.8|4327.8|4325.8|4327.8|4325.8|4326.8|4324.8|143
1683679200000|2023-05-10 00:40:00|||||||||1
1683679500000|2023-05-10 00:45:00|4326.8|4324.8|4325.8|4323.8|4326.8|4324.8|4325.8|4323.8|116
1683679800000|2023-05-10 00:50:00|4326.8|4324.8|4326.8|4324.8|4326.8|4324.8|4325.8|4323.8|62
1683680100000|2023-05-10 00:55:00|||||||||5
1683680400000|2023-05-10 01:00:00|4327.8|4325.8|4327.8|4325.8|4327.8|4325.8|4326.8|4324.8|111
1683680700000|2023-05-10 01:05:00|4326.8|4324.8|4327.8|4325.8|4327.8|4325.8|4326.8|4324.8|73
1683681000000|2023-05-10 01:10:00|||||||||12
1683681300000|2023-05-10 01:15:00|4326.8|4324.8|4326.8|4324.8|4327.8|4325.8|4326.8|4324.8|58
1683681600000|2023-05-10 01:20:00|4327.8|4325.8|4327.8|4325.8|4327.8|4325.8|4326.8|4324.8|36
1683681900000|2023-05-10 01:25:00|4326.8|4324.8|4326.8|4324.8|4327.8|4325.8|4326.8|4324.8|40
1683682200000|2023-05-10 01:30:00|4327.8|4325.8|4325.8|4323.8|4327.8|4325.8|4325.8|4323.8|43
1683682500000|2023-05-10 01:35:00|4326.8|4324.8|4326.8|4324.8|4326.8|4324.8|4325.8|4323.8|32
1683682800000|2023-05-10 01:40:00|4326.3|4324.3|4325.8|4323.8|4326.8|4324.8|4325.8|4323.8|5
1683683100000|2023-05-10 01:45:00|4326.8|4324.8|4326.8|4324.8|4326.8|4324.8|4325.8|4323.8|51
1683683400000|2023-05-10 01:50:00|4327.8|4325.8|4326.8|4324.8|4327.8|4325.8|4326.8|4324.8|18
1683683700000|2023-05-10 01:55:00|4325.8|4323.8|4326.8|4324.8|4326.8|4324.8|4325.8|4323.8|46
1683684000000|2023-05-10 02:00:00|4327.8|4325.8|4326.8|4324.8|4327.8|4325.8|4326.8|4324.8|108
1683684300000|2023-05-10 02:05:00|||||||||13
1683684600000|2023-05-10 02:10:00|4325.8|4323.8|4325.8|4323.8|4326.8|4324.8|4325.8|4323.8|34
1683684900000|2023-05-10 02:15:00|4326.8|4324.8|4326.8|4324.8|4326.8|4324.8|4325.8|4323.8|84
1683685200000|2023-05-10 02:20:00|4326.3|4324.3|4326.8|4324.8|4326.8|4324.8|4326.3|4324.3|6
1683685500000|2023-05-10 02:25:00|4327.8|4325.8|4326.8|4324.8|4327.8|4325.8|4326.8|4324.8|27
1683685800000|2023-05-10 02:30:00|4327.8|4325.8|4327.8|4325.8|4327.8|4325.8|4327.8|4325.8|35
1683686100000|2023-05-10 02:35:00|4327.3|4325.3|4327.8|4325.8|4327.8|4325.8|4326.8|4324.8|19
1683686400000|2023-05-10 02:40:00|4326.8|4324.8|4327.3|4325.3|4327.8|4325.8|4326.8|4324.8|14
1683686700000|2023-05-10 02:45:00|4327.8|4325.8|4326.8|4324.8|4327.8|4325.8|4326.8|4324.8|10
1683687000000|2023-05-10 02:50:00|4325.8|4323.8|4326.8|4324.8|4326.8|4324.8|4325.8|4323.8|23
1683687300000|2023-05-10 02:55:00|||||||||10
1683687600000|2023-05-10 03:00:00|4327.8|4325.8|4326.8|4324.8|4327.8|4325.8|4326.8|4324.8|33
1683687900000|2023-05-10 03:05:00|4327.3|4325.3|4326.8|4324.8|4327.3|4325.3|4326.8|4324.8|14
1683688200000|2023-05-10 03:10:00|4327.8|4325.8|4326.8|4324.8|4327.8|4325.8|4326.8|4324.8|25
1683688500000|2023-05-10 03:15:00|4327.3|4325.3|4326.8|4324.8|4327.8|4325.8|4326.8|4324.8|19
1683688800000|2023-05-10 03:20:00|||||||||4
1683689100000|2023-05-10 03:25:00|||||||||13
1683689400000|2023-05-10 03:30:00|4327.8|4325.8|4327.8|4325.8|4327.8|4325.8|4326.8|4324.8|96
1683689700000|2023-05-10 03:35:00|4326.8|4324.8|4327.8|4325.8|4327.8|4325.8|4326.8|4324.8|116
1683690000000|2023-05-10 03:40:00|4326.8|4324.8|4327.8|4325.8|4327.8|4325.8|4326.8|4324.8|91
1683690300000|2023-05-10 03:45:00|4326.8|4324.8|4327.3|4325.3|4327.8|4325.8|4326.8|4324.8|133
1683690600000|2023-05-10 03:50:00|4327.8|4325.8|4326.8|4324.8|4327.8|4325.8|4326.8|4324.8|73
1683690900000|2023-05-10 03:55:00|||||||||55
1683691200000|2023-05-10 04:00:00|||||||||15
1683691500000|2023-05-10 04:05:00|4325.8|4323.8|4326.8|4324.8|4326.8|4324.8|4325.8|4323.8|94
1683691800000|2023-05-10 04:10:00|||||||||4
1683692100000|2023-05-10 04:15:00|4325.8|4323.8|4326.8|4324.8|4326.8|4324.8|4325.8|4323.8|90
1683692400000|2023-05-10 04:20:00|||||||||2
1683692700000|2023-05-10 04:25:00|4327.8|4325.8|4326.8|4324.8|4327.8|4325.8|4326.8|4324.8|15
1683693000000|2023-05-10 04:30:00|4327.8|4325.8|4326.8|4324.8|4327.8|4325.8|4326.8|4324.8|56
1683693300000|2023-05-10 04:35:00|4327.3|4325.3|4326.8|4324.8|4327.3|4325.3|4326.8|4324.8|2
1683693600000|2023-05-10 04:40:00|4327.3|4325.3|4326.8|4324.8|4327.8|4325.8|4326.8|4324.8|17
1683693900000|2023-05-10 04:45:00|4327.8|4325.8|4327.8|4325.8|4327.8|4325.8|4327.8|4325.8|31
1683694200000|2023-05-10 04:50:00|4326.8|4324.8|4327.8|4325.8|4327.8|4325.8|4326.8|4324.8|45
1683694500000|2023-05-10 04:55:00|4328.3|4326.3|4327.8|4325.8|4328.3|4326.3|4327.8|4325.8|27
1683694800000|2023-05-10 05:00:00|4328.3|4326.3|4326.8|4324.8|4328.8|4326.8|4326.8|4324.8|280
1683695100000|2023-05-10 05:05:00|4325.8|4323.8|4325.8|4323.8|4325.8|4323.8|4325.8|4323.8|24
1683695400000|2023-05-10 05:10:00|4326.8|4324.8|4326.3|4324.3|4326.8|4324.8|4325.8|4323.8|210
1683695700000|2023-05-10 05:15:00|4326.8|4324.8|4325.8|4323.8|4326.8|4324.8|4325.8|4323.8|89
1683696000000|2023-05-10 05:20:00|4326.8|4324.8|4325.8|4323.8|4326.8|4324.8|4325.8|4323.8|38
1683696300000|2023-05-10 05:25:00|4325.3|4323.3|4324.8|4322.8|4325.8|4323.8|4324.8|4322.8|46
1683696600000|2023-05-10 05:30:00|4325.3|4323.3|4325.8|4323.8|4325.8|4323.8|4325.3|4323.3|408
1683696900000|2023-05-10 05:35:00|4324.8|4322.8|4324.8|4322.8|4325.8|4323.8|4324.8|4322.8|319
1683697200000|2023-05-10 05:40:00|4323.8|4321.8|4322.8|4320.8|4323.8|4321.8|4322.8|4320.8|329
1683697500000|2023-05-10 05:45:00|||||||||29
1683697800000|2023-05-10 05:50:00|4323.8|4321.8|4323.8|4321.8|4323.8|4321.8|4323.8|4321.8|193
1683698100000|2023-05-10 05:55:00|||||||||223
1683698400000|2023-05-10 06:00:00|4323.55|4322.05|4327.55|4326.05|4327.55|4326.05|4323.55|4322.05|703
1683698700000|2023-05-10 06:05:00|4326.55|4325.05|4326.55|4325.05|4327.55|4326.05|4325.05|4323.55|762
1683699000000|2023-05-10 06:10:00|4327.05|4325.55|4327.55|4326.05|4328.55|4327.05|4326.55|4325.05|669
1683699300000|2023-05-10 06:15:00|4328.05|4326.55|4328.55|4327.05|4328.55|4327.05|4327.55|4326.05|268
1683699600000|2023-05-10 06:20:00|4329.55|4328.05|4328.55|4327.05|4329.55|4328.05|4328.55|4327.05|809
1683699900000|2023-05-10 06:25:00|4329.05|4327.55|4328.55|4327.05|4329.55|4328.05|4327.55|4326.05|508
1683700200000|2023-05-10 06:30:00|||||||||249
1683700500000|2023-05-10 06:35:00|||||||||206
1683700800000|2023-05-10 06:40:00|4327.55|4326.05|4328.55|4327.05|4328.55|4327.05|4327.55|4326.05|286
1683701100000|2023-05-10 06:45:00|4327.55|4326.05|4327.55|4326.05|4328.55|4327.05|4327.55|4326.05|743
1683701400000|2023-05-10 06:50:00|4328.55|4327.05|4328.55|4327.05|4328.55|4327.05|4328.55|4327.05|445
1683701700000|2023-05-10 06:55:00|4329.55|4328.05|4328.55|4327.05|4330.55|4329.05|4328.55|4327.05|1707
1683702000000|2023-05-10 07:00:00|4329.55|4328.05|4329.55|4328.05|4333.55|4332.05|4328.55|4327.05|12915
1683702300000|2023-05-10 07:05:00|4328.55|4327.05|4331.05|4329.55|4331.55|4330.05|4324.55|4323.05|10770
1683702600000|2023-05-10 07:10:00|4330.55|4329.05|4329.55|4328.05|4332.55|4331.05|4324.55|4323.05|10082
1683702900000|2023-05-10 07:15:00|4330.55|4329.05|4328.55|4327.05|4330.55|4329.05|4325.55|4324.05|4436
1683703200000|2023-05-10 07:20:00|4327.55|4326.05|4324.55|4323.05|4329.55|4328.05|4324.55|4323.05|4579
1683703500000|2023-05-10 07:25:00|4323.55|4322.05|4324.55|4323.05|4327.55|4326.05|4323.55|4322.05|2714
1683703800000|2023-05-10 07:30:00|4325.55|4324.05|4321.55|4320.05|4326.55|4325.05|4319.55|4318.05|6898
1683704100000|2023-05-10 07:35:00|4320.55|4319.05|4316.55|4315.05|4320.55|4319.05|4313.55|4312.05|9762
1683704400000|2023-05-10 07:40:00|4316.42|4314.92|4316.42|4314.92|4317.42|4315.92|4315.42|4313.92|4224
1683704700000|2023-05-10 07:45:00|4315.42|4313.92|4315.42|4313.92|4318.42|4316.92|4313.42|4311.92|10787
1683705000000|2023-05-10 07:50:00|4314.92|4313.42|4314.42|4312.92|4316.42|4314.92|4314.42|4312.92|2903
1683705300000|2023-05-10 07:55:00|4313.42|4311.92|4308.42|4306.92|4313.42|4311.92|4307.42|4305.92|4934
1683705600000|2023-05-10 08:00:00|4307.42|4305.92|4306.42|4304.92|4309.42|4307.92|4305.42|4303.92|5219
1683705900000|2023-05-10 08:05:00|4305.42|4303.92|4306.42|4304.92|4308.42|4306.92|4303.42|4301.92|6464
1683706200000|2023-05-10 08:10:00|4305.92|4304.42|4307.92|4306.42|4308.42|4306.92|4304.42|4302.92|2959
1683706500000|2023-05-10 08:15:00|4307.42|4305.92|4308.42|4306.92|4311.42|4309.92|4307.42|4305.92|4145
1683706800000|2023-05-10 08:20:00|4308.92|4307.42|4309.42|4307.92|4311.42|4309.92|4308.42|4306.92|3651
1683707100000|2023-05-10 08:25:00|4310.42|4308.92|4313.42|4311.92|4313.42|4311.92|4309.42|4307.92|2718
1683707400000|2023-05-10 08:30:00|4312.42|4310.92|4313.42|4311.92|4314.42|4312.92|4311.42|4309.92|2471
1683707700000|2023-05-10 08:35:00|4314.42|4312.92|4314.42|4312.92|4315.42|4313.92|4311.42|4309.92|3451
1683708000000|2023-05-10 08:40:00|4313.92|4312.42|4312.42|4310.92|4314.42|4312.92|4312.42|4310.92|2036
1683708300000|2023-05-10 08:45:00|4311.42|4309.92|4313.42|4311.92|4314.42|4312.92|4311.42|4309.92|3065
1683708600000|2023-05-10 08:50:00|4312.42|4310.92|4313.42|4311.92|4313.42|4311.92|4311.42|4309.92|3629
1683708900000|2023-05-10 08:55:00|4312.92|4311.42|4312.42|4310.92|4314.42|4312.92|4311.42|4309.92|2971
1683709200000|2023-05-10 09:00:00|4311.42|4309.92|4312.42|4310.92|4313.42|4311.92|4311.42|4309.92|1836
1683709500000|2023-05-10 09:05:00|4311.42|4309.92|4307.42|4305.92|4311.42|4309.92|4307.42|4305.92|4166
1683709800000|2023-05-10 09:10:00|4308.42|4306.92|4308.42|4306.92|4308.42|4306.92|4307.42|4305.92|1707
1683710100000|2023-05-10 09:15:00|4309.42|4307.92|4308.42|4306.92|4311.42|4309.92|4308.42|4306.92|2698
1683710400000|2023-05-10 09:20:00|4308.92|4307.42|4311.42|4309.92|4311.42|4309.92|4307.42|4305.92|2081
1683710700000|2023-05-10 09:25:00|4312.42|4310.92|4312.42|4310.92|4314.42|4312.92|4312.42|4310.92|2520
1683711000000|2023-05-10 09:30:00|4313.42|4311.92|4313.42|4311.92|4314.42|4312.92|4312.42|4310.92|729
1683711300000|2023-05-10 09:35:00|4314.42|4312.92|4311.42|4309.92|4314.42|4312.92|4311.42|4309.92|2123
1683711600000|2023-05-10 09:40:00|4312.42|4310.92|4309.42|4307.92|4312.42|4310.92|4309.42|4307.92|2234
1683711900000|2023-05-10 09:45:00|4310.42|4308.92|4312.42|4310.92|4313.42|4311.92|4310.42|4308.92|1597
1683712200000|2023-05-10 09:50:00|4311.42|4309.92|4311.42|4309.92|4313.42|4311.92|4311.42|4309.92|2354
1683712500000|2023-05-10 09:55:00|4310.42|4308.92|4310.42|4308.92|4311.42|4309.92|4309.42|4307.92|2438
1683712800000|2023-05-10 10:00:00|4309.42|4307.92|4307.42|4305.92|4309.42|4307.92|4307.42|4305.92|3211
1683713100000|2023-05-10 10:05:00|4308.42|4306.92|4308.42|4306.92|4309.42|4307.92|4306.42|4304.92|3505
1683713400000|2023-05-10 10:10:00|4307.42|4305.92|4307.42|4305.92|4309.42|4307.92|4307.42|4305.92|2868
1683713700000|2023-05-10 10:15:00|4308.42|4306.92|4309.42|4307.92|4309.42|4307.92|4307.42|4305.92|1172
1683714000000|2023-05-10 10:20:00|4308.42|4306.92|4310.42|4308.92|4311.42|4309.92|4308.42|4306.92|1363
1683714300000|2023-05-10 10:25:00|4311.42|4309.92|4311.42|4309.92|4312.42|4310.92|4310.42|4308.92|1053
1683714600000|2023-05-10 10:30:00|4310.42|4308.92|4312.42|4310.92|4312.42|4310.92|4310.42|4308.92|2110
1683714900000|2023-05-10 10:35:00|4311.42|4309.92|4312.42|4310.92|4312.42|4310.92|4311.42|4309.92|1413
1683715200000|2023-05-10 10:40:00|4311.42|4309.92|4311.42|4309.92|4312.42|4310.92|4311.42|4309.92|1126
1683715500000|2023-05-10 10:45:00|4311.92|4310.42|4311.42|4309.92|4312.42|4310.92|4311.42|4309.92|1632
1683715800000|2023-05-10 10:50:00|4312.42|4310.92|4311.42|4309.92|4312.42|4310.92|4311.42|4309.92|661
1683716100000|2023-05-10 10:55:00|4312.42|4310.92|4312.42|4310.92|4313.42|4311.92|4312.42|4310.92|1537
1683716400000|2023-05-10 11:00:00|4313.42|4311.92|4312.42|4310.92|4313.42|4311.92|4311.42|4309.92|1763
1683716700000|2023-05-10 11:05:00|4311.42|4309.92|4310.42|4308.92|4312.42|4310.92|4310.42|4308.92|1114
1683717000000|2023-05-10 11:10:00|4311.42|4309.92|4312.42|4310.92|4312.42|4310.92|4311.42|4309.92|3495
1683717300000|2023-05-10 11:15:00|4313.42|4311.92|4311.42|4309.92|4313.42|4311.92|4311.42|4309.92|1514
1683717600000|2023-05-10 11:20:00|4312.42|4310.92|4311.92|4310.42|4312.42|4310.92|4311.42|4309.92|1787
1683717900000|2023-05-10 11:25:00|4312.42|4310.92|4312.42|4310.92|4313.42|4311.92|4311.42|4309.92|2004
1683718200000|2023-05-10 11:30:00|4311.42|4309.92|4311.42|4309.92|4312.42|4310.92|4311.42|4309.92|1366
1683718500000|2023-05-10 11:35:00|4312.42|4310.92|4311.42|4309.92|4312.42|4310.92|4311.42|4309.92|1464
1683718800000|2023-05-10 11:40:00|4311.47|4309.97|4311.47|4309.97|4312.47|4310.97|4311.47|4309.97|1353
1683719100000|2023-05-10 11:45:00|4312.47|4310.97|4311.47|4309.97|4313.47|4311.97|4311.47|4309.97|2556
1683719400000|2023-05-10 11:50:00|4310.47|4308.97|4311.47|4309.97|4311.47|4309.97|4310.47|4308.97|1460
1683719700000|2023-05-10 11:55:00|4310.97|4309.47|4309.47|4307.97|4311.47|4309.97|4309.47|4307.97|2175
1683720000000|2023-05-10 12:00:00|4308.47|4306.97|4310.47|4308.97|4310.47|4308.97|4307.47|4305.97|3608
1683720300000|2023-05-10 12:05:00|4309.47|4307.97|4310.47|4308.97|4310.47|4308.97|4309.47|4307.97|2918
1683720600000|2023-05-10 12:10:00|4310.97|4309.47|4310.47|4308.97|4311.47|4309.97|4309.47|4307.97|3980
1683720900000|2023-05-10 12:15:00|4311.47|4309.97|4311.47|4309.97|4311.47|4309.97|4310.47|4308.97|3833
1683721200000|2023-05-10 12:20:00|4312.47|4310.97|4310.47|4308.97|4312.47|4310.97|4310.47|4308.97|7139
1683721500000|2023-05-10 12:25:00|4311.47|4309.97|4310.97|4309.47|4313.47|4311.97|4310.97|4309.47|6193
1683721800000|2023-05-10 12:30:00|4313.97|4312.47|4322.47|4320.97|4329.47|4327.97|4313.97|4312.47|23320
1683722100000|2023-05-10 12:35:00|4321.47|4319.97|4318.47|4316.97|4324.47|4322.97|4317.47|4315.97|8749
1683722400000|2023-05-10 12:40:00|4319.47|4317.97|4327.47|4325.97|4327.47|4325.97|4317.47|4315.97|11790
1683722700000|2023-05-10 12:45:00|4326.47|4324.97|4329.47|4327.97|4329.47|4327.97|4323.97|4322.47|7646
1683723000000|2023-05-10 12:50:00|4328.47|4326.97|4323.47|4321.97|4330.47|4328.97|4323.47|4321.97|10777
1683723300000|2023-05-10 12:55:00|4324.47|4322.97|4325.47|4323.97|4326.47|4324.97|4323.47|4321.97|5973
1683723600000|2023-05-10 13:00:00|4324.47|4322.97|4323.47|4321.97|4325.47|4323.97|4321.47|4319.97|5558
1683723900000|2023-05-10 13:05:00|4324.47|4322.97|4324.47|4322.97|4326.47|4324.97|4324.47|4322.97|5137
1683724200000|2023-05-10 13:10:00|4325.47|4323.97|4331.47|4329.97|4332.47|4330.97|4324.47|4322.97|7506
1683724500000|2023-05-10 13:15:00|4330.47|4328.97|4325.47|4323.97|4331.47|4329.97|4325.47|4323.97|6335
1683724800000|2023-05-10 13:20:00|4326.47|4324.97|4323.47|4321.97|4327.47|4325.97|4322.47|4320.97|8032
1683725100000|2023-05-10 13:25:00|4322.47|4320.97|4321.47|4319.97|4323.47|4321.97|4321.47|4319.97|7347
1683725400000|2023-05-10 13:30:00|4322.47|4320.97|4317.47|4315.97|4322.47|4320.97|4316.47|4314.97|10134
1683725700000|2023-05-10 13:35:00|4318.47|4316.97|4310.47|4308.97|4318.47|4316.97|4310.47|4308.97|9215
1683726000000|2023-05-10 13:40:00|4311.47|4309.97|4304.47|4302.97|4311.47|4309.97|4302.47|4300.97|13422
1683726300000|2023-05-10 13:45:00|4303.47|4301.97|4298.47|4296.97|4303.97|4302.47|4297.47|4295.97|13037
1683726600000|2023-05-10 13:50:00|4299.47|4297.97|4296.47|4294.97|4299.47|4297.97|4295.47|4293.97|8089
1683726900000|2023-05-10 13:55:00|4297.47|4295.97|4306.47|4304.97|4306.47|4304.97|4296.47|4294.97|10971
1683727200000|2023-05-10 14:00:00|4307.47|4305.97|4308.47|4306.97|4310.47|4308.97|4307.47|4305.97|10496
1683727500000|2023-05-10 14:05:00|4309.47|4307.97|4308.47|4306.97|4311.47|4309.97|4307.47|4305.97|6743
1683727800000|2023-05-10 14:10:00|4308.63|4307.13|4308.63|4307.13|4311.63|4310.13|4307.63|4306.13|6633
1683728100000|2023-05-10 14:15:00|4309.63|4308.13|4302.63|4301.13|4309.63|4308.13|4301.63|4300.13|19611
1683728400000|2023-05-10 14:20:00|4303.63|4302.13|4304.63|4303.13|4305.63|4304.13|4302.63|4301.13|9319
1683728700000|2023-05-10 14:25:00|4305.63|4304.13|4304.63|4303.13|4308.63|4307.13|4304.63|4303.13|6492
1683729000000|2023-05-10 14:30:00|4305.63|4304.13|4305.63|4304.13|4308.63|4307.13|4305.63|4304.13|7347
1683729300000|2023-05-10 14:35:00|4306.63|4305.13|4302.63|4301.13|4307.63|4306.13|4301.63|4300.13|7117
1683729600000|2023-05-10 14:40:00|4303.13|4301.63|4298.63|4297.13|4304.63|4303.13|4297.63|4296.13|7801
1683729900000|2023-05-10 14:45:00|4297.63|4296.13|4298.63|4297.13|4300.63|4299.13|4292.63|4291.13|10714
1683730200000|2023-05-10 14:50:00|4297.63|4296.13|4299.63|4298.13|4301.13|4299.63|4296.63|4295.13|9569
1683730500000|2023-05-10 14:55:00|4298.63|4297.13|4297.63|4296.13|4298.63|4297.13|4295.63|4294.13|6716
1683730800000|2023-05-10 15:00:00|4298.63|4297.13|4298.63|4297.13|4299.63|4298.13|4296.63|4295.13|7522
1683731100000|2023-05-10 15:05:00|4299.63|4298.13|4301.63|4300.13|4301.63|4300.13|4298.63|4297.13|5953
1683731400000|2023-05-10 15:10:00|4300.63|4299.13|4297.63|4296.13|4300.63|4299.13|4297.63|4296.13|7065
1683731700000|2023-05-10 15:15:00|4298.63|4297.13|4301.63|4300.13|4301.63|4300.13|4297.63|4296.13|7825
1683732000000|2023-05-10 15:20:00|4302.63|4301.13|4301.63|4300.13|4302.63|4301.13|4301.63|4300.13|7016
1683732300000|2023-05-10 15:25:00|4302.63|4301.13|4302.63|4301.13|4302.63|4301.13|4301.63|4300.13|12757
1683732600000|2023-05-10 15:30:00|4300.1|4298.6|4302.1|4300.6|4303.1|4301.6|4300.1|4298.6|46602
1683732900000|2023-05-10 15:35:00|4303.1|4301.6|4302.1|4300.6|4303.1|4301.6|4302.1|4300.6|17966
1683733200000|2023-05-10 15:40:00|4303.1|4301.6|4303.1|4301.6|4305.1|4303.6|4303.1|4301.6|9412
1683733500000|2023-05-10 15:45:00|4302.1|4300.6|4303.1|4301.6|4303.1|4301.6|4302.1|4300.6|5446
1683733800000|2023-05-10 15:50:00|4304.1|4302.6|4301.1|4299.6|4304.1|4302.6|4301.1|4299.6|3311
1683734100000|2023-05-10 15:55:00|4302.1|4300.6|4301.1|4299.6|4302.1|4300.6|4300.1|4298.6|3120
1683734400000|2023-05-10 16:00:00|4300.1|4298.6|4300.1|4298.6|4300.1|4298.6|4297.1|4295.6|3887
1683734700000|2023-05-10 16:05:00|4299.1|4297.6|4299.1|4297.6|4299.6|4298.1|4297.1|4295.6|1582
1683735000000|2023-05-10 16:10:00|4298.1|4296.6|4299.1|4297.6|4300.1|4298.6|4297.1|4295.6|1948
1683735300000|2023-05-10 16:15:00|4298.1|4296.6|4301.1|4299.6|4301.1|4299.6|4298.1|4296.6|2002
1683735600000|2023-05-10 16:20:00|4300.1|4298.6|4300.1|4298.6|4301.1|4299.6|4299.1|4297.6|1089
1683735900000|2023-05-10 16:25:00|4301.1|4299.6|4299.1|4297.6|4301.1|4299.6|4299.1|4297.6|1393
1683736200000|2023-05-10 16:30:00|4298.6|4297.1|4297.1|4295.6|4298.6|4297.1|4296.1|4294.6|2366
1683736500000|2023-05-10 16:35:00|4296.6|4295.1|4297.1|4295.6|4298.1|4296.6|4295.1|4293.6|1017
1683736800000|2023-05-10 16:40:00|4298.1|4296.6|4296.1|4294.6|4298.1|4296.6|4296.1|4294.6|768
1683737100000|2023-05-10 16:45:00|4297.1|4295.6|4295.1|4293.6|4297.1|4295.6|4295.1|4293.6|1238
1683737400000|2023-05-10 16:50:00|4296.1|4294.6|4294.6|4293.1|4296.1|4294.6|4294.1|4292.6|2223
1683737700000|2023-05-10 16:55:00|4294.1|4292.6|4293.1|4291.6|4295.1|4293.6|4292.1|4290.6|1191
1683738000000|2023-05-10 17:00:00|4292.1|4290.6|4292.1|4290.6|4293.6|4292.1|4291.1|4289.6|1058
1683738300000|2023-05-10 17:05:00|4291.1|4289.6|4291.1|4289.6|4293.1|4291.6|4291.1|4289.6|884
1683738600000|2023-05-10 17:10:00|4291.6|4290.1|4291.1|4289.6|4292.1|4290.6|4289.1|4287.6|1331
1683738900000|2023-05-10 17:15:00|4290.1|4288.6|4289.1|4287.6|4291.1|4289.6|4288.1|4286.6|1276
1683739200000|2023-05-10 17:20:00|4288.1|4286.6|4285.11|4283.61|4288.6|4287.1|4285.11|4283.61|1504
1683739500000|2023-05-10 17:25:00|4284.11|4282.61|4283.11|4281.61|4284.11|4282.61|4282.11|4280.61|1452
1683739800000|2023-05-10 17:30:00|4282.11|4280.61|4284.11|4282.61|4285.11|4283.61|4282.11|4280.61|2058
1683740100000|2023-05-10 17:35:00|4284.61|4283.11|4281.11|4279.61|4285.11|4283.61|4280.11|4278.61|2456
1683740400000|2023-05-10 17:40:00|4282.11|4280.61|4283.11|4281.61|4284.11|4282.61|4281.61|4280.11|1151
1683740700000|2023-05-10 17:45:00|4284.11|4282.61|4287.11|4285.61|4287.11|4285.61|4284.11|4282.61|2259
1683741000000|2023-05-10 17:50:00|4286.61|4285.11|4288.11|4286.61|4288.11|4286.61|4285.11|4283.61|1765
1683741300000|2023-05-10 17:55:00|4289.11|4287.61|4290.11|4288.61|4290.11|4288.61|4288.11|4286.61|1032
1683741600000|2023-05-10 18:00:00|4291.11|4289.61|4292.11|4290.61|4292.11|4290.61|4290.11|4288.61|1213
1683741900000|2023-05-10 18:05:00|4293.11|4291.61|4293.11|4291.61|4293.11|4291.61|4292.11|4290.61|346
1683742200000|2023-05-10 18:10:00|4294.11|4292.61|4294.11|4292.61|4295.11|4293.61|4293.11|4291.61|989
1683742500000|2023-05-10 18:15:00|4295.11|4293.61|4294.11|4292.61|4295.11|4293.61|4294.11|4292.61|887
1683742800000|2023-05-10 18:20:00|4295.11|4293.61|4294.11|4292.61|4295.11|4293.61|4293.11|4291.61|502
1683743100000|2023-05-10 18:25:00|4295.11|4293.61|4294.11|4292.61|4296.11|4294.61|4294.11|4292.61|453
1683743400000|2023-05-10 18:30:00|4295.11|4293.61|4297.11|4295.61|4297.11|4295.61|4295.11|4293.61|632
1683743700000|2023-05-10 18:35:00|4296.11|4294.61|4297.11|4295.61|4298.11|4296.61|4296.11|4294.61|271
1683744000000|2023-05-10 18:40:00|4298.11|4296.61|4300.11|4298.61|4301.11|4299.61|4297.11|4295.61|614
1683744300000|2023-05-10 18:45:00|4300.61|4299.11|4299.11|4297.61|4301.11|4299.61|4299.11|4297.61|582
1683744600000|2023-05-10 18:50:00|4298.11|4296.61|4299.11|4297.61|4300.11|4298.61|4298.11|4296.61|804
1683744900000|2023-05-10 18:55:00|4298.61|4297.11|4300.11|4298.61|4300.11|4298.61|4298.61|4297.11|382
1683745200000|2023-05-10 19:00:00|4299.11|4297.61|4300.11|4298.61|4301.11|4299.61|4299.11|4297.61|382
1683745500000|2023-05-10 19:05:00|4300.61|4299.11|4301.11|4299.61|4301.11|4299.61|4300.11|4298.61|290
1683745800000|2023-05-10 19:10:00|4301.61|4300.11|4301.11|4299.61|4302.11|4300.61|4301.11|4299.61|1002
1683746100000|2023-05-10 19:15:00|4300.11|4298.61|4303.61|4302.11|4304.11|4302.61|4300.11|4298.61|1693
1683746400000|2023-05-10 19:20:00|4303.11|4301.61|4306.11|4304.61|4306.11|4304.61|4303.11|4301.61|791
1683746700000|2023-05-10 19:25:00|4307.11|4305.61|4307.11|4305.61|4309.11|4307.61|4306.11|4304.61|2198
1683747000000|2023-05-10 19:30:00|4308.11|4306.61|4308.11|4306.61|4309.11|4307.61|4307.11|4305.61|1437
1683747300000|2023-05-10 19:35:00|4307.11|4305.61|4307.61|4306.11|4309.11|4307.61|4307.11|4305.61|1044
1683747600000|2023-05-10 19:40:00|4308.11|4306.61|4307.11|4305.61|4308.11|4306.61|4307.11|4305.61|1141
1683747900000|2023-05-10 19:45:00|4308.11|4306.61|4307.11|4305.61|4308.11|4306.61|4307.11|4305.61|1158
1683748200000|2023-05-10 19:50:00|4305.11|4303.61|4303.11|4301.61|4305.11|4303.61|4302.11|4300.61|3177
1683748500000|2023-05-10 19:55:00|4304.11|4302.61|4303.11|4301.61|4304.11|4302.61|4302.11|4300.61|2898
1683748800000|2023-05-10 20:00:00|4303.06|4300.06|4306.96|4303.96|4307.76|4304.76|4303.06|4300.06|56
1683749100000|2023-05-10 20:05:00|4307.26|4304.26|4306.96|4303.96|4307.76|4304.76|4306.16|4303.16|0
1683749400000|2023-05-10 20:10:00|4306.66|4303.66|4305.96|4302.96|4306.96|4303.96|4305.66|4302.66|0
1683749700000|2023-05-10 20:15:00|4306.16|4303.16|4305.46|4302.46|4306.66|4303.66|4305.46|4302.46|0
1683750000000|2023-05-10 20:20:00|4305.56|4302.56|4303.86|4300.86|4305.66|4302.66|4303.86|4300.86|0
1683750300000|2023-05-10 20:25:00|4304.16|4301.16|4304.86|4301.86|4305.16|4302.16|4303.86|4300.86|0
1683750600000|2023-05-10 20:30:00|4305.16|4302.16|4304.66|4301.66|4305.66|4302.66|4304.66|4301.66|0
1683750900000|2023-05-10 20:35:00|4304.86|4301.86|4304.36|4301.36|4304.86|4301.86|4304.16|4301.16|0
1683751200000|2023-05-10 20:40:00|4304.16|4301.16|4303.96|4300.96|4304.16|4301.16|4303.86|4300.86|0
1683751500000|2023-05-10 20:45:00|4304.16|4301.16|4304.16|4301.16|4304.36|4301.36|4303.86|4300.86|0
1683751800000|2023-05-10 20:50:00|4303.86|4300.86|4304.66|4301.66|4304.86|4301.86|4303.86|4300.86|0
1683752100000|2023-05-10 20:55:00|4304.36|4301.36|4303.76|4300.76|4304.86|4301.86|4303.46|4300.46|0
1683752400000|2023-05-10 21:00:00|4303.86|4300.86|4303.56|4300.56|4303.96|4300.96|4303.56|4300.56|0
1683752700000|2023-05-10 21:05:00|4303.66|4300.66|4303.66|4300.66|4303.66|4300.66|4303.56|4300.56|0
1683753000000|2023-05-10 21:10:00|4303.76|4300.76|4304.06|4301.06|4304.06|4301.06|4303.76|4300.76|0
1683753300000|2023-05-10 21:15:00|4303.96|4300.96|4303.96|4300.96|4303.96|4300.96|4303.66|4300.66|0
1683753600000|2023-05-10 21:20:00|4304.06|4301.06|4303.56|4300.56|4304.06|4301.06|4303.56|4300.56|0
1683754200000|2023-05-10 21:30:00|4303.46|4300.46|4303.46|4300.46|4303.46|4300.46|4303.26|4300.26|0
1683754500000|2023-05-10 21:35:00|4302.76|4299.76|4302.26|4299.26|4303.06|4300.06|4302.26|4299.26|0
1683754800000|2023-05-10 21:40:00|4302.66|4299.66|4302.46|4299.46|4302.66|4299.66|4301.86|4298.86|0
1683755100000|2023-05-10 21:45:00|4302.56|4299.56|4302.66|4299.66|4302.76|4299.76|4302.46|4299.46|0
1683755400000|2023-05-10 21:50:00|4302.76|4299.76|4301.96|4298.96|4302.76|4299.76|4301.96|4298.96|0
1683755700000|2023-05-10 21:55:00|4302.06|4299.06|4302.76|4299.76|4302.96|4299.96|4301.96|4298.96|0
1683756000000|2023-05-10 22:00:00|4302.86|4299.86|4303.86|4300.86|4303.86|4300.86|4302.86|4299.86|0
1683756300000|2023-05-10 22:05:00|4303.56|4300.56|4304.36|4301.36|4304.66|4301.66|4303.56|4300.56|0
1683756600000|2023-05-10 22:10:00|4304.46|4301.46|4304.66|4301.66|4304.66|4301.66|4304.36|4301.36|0
1683756900000|2023-05-10 22:15:00|4304.76|4301.76|4304.36|4301.36|4304.86|4301.86|4304.36|4301.36|0
1683757200000|2023-05-10 22:20:00|4304.66|4301.66|4306.16|4303.16|4306.16|4303.16|4304.66|4301.66|0
1683757500000|2023-05-10 22:25:00|4305.66|4302.66|4306.16|4303.16|4306.46|4303.46|4305.66|4302.66|0
1683757800000|2023-05-10 22:30:00|4305.96|4302.96|4305.46|4302.46|4305.96|4302.96|4305.16|4302.16|0
1683758100000|2023-05-10 22:35:00|4305.66|4302.66|4305.66|4302.66|4305.96|4302.96|4305.46|4302.46|0
1683758400000|2023-05-10 22:40:00|4305.96|4302.96|4305.96|4302.96|4306.16|4303.16|4305.66|4302.66|0
1683758700000|2023-05-10 22:45:00|4306.06|4303.06|4305.66|4302.66|4306.06|4303.06|4305.46|4302.46|0
1683759000000|2023-05-10 22:50:00|4305.56|4302.56|4305.66|4302.66|4305.96|4302.96|4305.46|4302.46|0
1683759300000|2023-05-10 22:55:00|4305.96|4302.96|4305.96|4302.96|4306.16|4303.16|4305.96|4302.96|0
1683759600000|2023-05-10 23:00:00|4306.06|4303.06|4305.46|4302.46|4306.16|4303.16|4305.46|4302.46|0
1683759900000|2023-05-10 23:05:00|4305.66|4302.66|4305.46|4302.46|4305.96|4302.96|4305.16|4302.16|0
1683760200000|2023-05-10 23:10:00|4305.66|4302.66|4305.46|4302.46|4305.66|4302.66|4305.16|4302.16|0
1683760500000|2023-05-10 23:15:00|4305.66|4302.66|4305.16|4302.16|4305.66|4302.66|4304.86|4301.86|0
1683760800000|2023-05-10 23:20:00|4305.46|4302.46|4306.66|4303.66|4306.66|4303.66|4305.26|4302.26|0
1683761100000|2023-05-10 23:25:00|4306.56|4303.56|4306.16|4303.16|4306.66|4303.66|4305.96|4302.96|0
1683761400000|2023-05-10 23:30:00|4306.46|4303.46|4306.46|4303.46|4306.46|4303.46|4306.06|4303.06|0
1683761700000|2023-05-10 23:35:00|4306.16|4303.16|4306.46|4303.46|4306.46|4303.46|4305.66|4302.66|0
1683762000000|2023-05-10 23:40:00|4306.56|4303.56|4308.66|4305.66|4308.76|4305.76|4306.46|4303.46|0
1683762300000|2023-05-10 23:45:00|4308.56|4305.56|4308.26|4305.26|4308.76|4305.76|4307.96|4304.96|0
1683762600000|2023-05-10 23:50:00|4307.96|4304.96|4309.26|4306.26|4310.36|4307.36|4307.96|4304.96|0
1683762900000|2023-05-10 23:55:00|4309.56|4306.56|4308.56|4305.56|4309.56|4306.56|4308.26|4305.26|0
1683763200000|2023-05-11 00:00:00|4308.76|4305.76|4310.86|4307.86|4312.86|4309.86|4308.76|4305.76|0
1683763500000|2023-05-11 00:05:00|4311.06|4308.06|4312.66|4309.66|4312.66|4309.66|4311.06|4308.06|0
1683763800000|2023-05-11 00:10:00|4312.36|4309.36|4311.36|4308.36|4312.36|4309.36|4311.06|4308.06|0
1683764100000|2023-05-11 00:15:00|4311.66|4308.66|4307.36|4305.36|4311.66|4308.66|4307.36|4305.36|283
1683764400000|2023-05-11 00:20:00|4306.36|4304.36|4308.36|4306.36|4308.36|4306.36|4306.36|4304.36|229
1683764700000|2023-05-11 00:25:00|4307.36|4305.36|4307.36|4305.36|4308.36|4306.36|4307.36|4305.36|149
1683765000000|2023-05-11 00:30:00|4308.36|4306.36|4308.36|4306.36|4308.36|4306.36|4306.36|4304.36|349
1683765300000|2023-05-11 00:35:00|||||||||38
1683765600000|2023-05-11 00:40:00|4307.36|4305.36|4308.36|4306.36|4308.36|4306.36|4307.36|4305.36|106
1683765900000|2023-05-11 00:45:00|4309.36|4307.36|4310.36|4308.36|4310.36|4308.36|4308.36|4306.36|98
1683766200000|2023-05-11 00:50:00|4309.36|4307.36|4312.36|4310.36|4312.36|4310.36|4309.36|4307.36|252
1683766500000|2023-05-11 00:55:00|4311.36|4309.36|4311.36|4309.36|4311.36|4309.36|4310.36|4308.36|68
1683766800000|2023-05-11 01:00:00|4310.36|4308.36|4310.36|4308.36|4310.36|4308.36|4310.36|4308.36|80
1683767100000|2023-05-11 01:05:00|||||||||6
1683767400000|2023-05-11 01:10:00|4310.86|4308.86|4311.36|4309.36|4311.36|4309.36|4310.86|4308.86|77
1683767700000|2023-05-11 01:15:00|4311.86|4309.86|4312.36|4310.36|4313.36|4311.36|4311.36|4309.36|401
1683768000000|2023-05-11 01:20:00|4311.36|4309.36|4311.36|4309.36|4311.36|4309.36|4311.36|4309.36|75
1683768300000|2023-05-11 01:25:00|4310.36|4308.36|4310.36|4308.36|4311.36|4309.36|4310.36|4308.36|79
1683768600000|2023-05-11 01:30:00|4311.36|4309.36|4309.86|4307.86|4311.36|4309.36|4309.36|4307.36|203
1683768900000|2023-05-11 01:35:00|4309.36|4307.36|4309.36|4307.36|4309.36|4307.36|4308.36|4306.36|38
1683769200000|2023-05-11 01:40:00|4308.86|4306.86|4308.36|4306.36|4309.36|4307.36|4308.36|4306.36|14
1683769500000|2023-05-11 01:45:00|4309.36|4307.36|4308.36|4306.36|4309.36|4307.36|4308.36|4306.36|52
1683769800000|2023-05-11 01:50:00|4307.36|4305.36|4308.36|4306.36|4308.36|4306.36|4307.36|4305.36|70
1683770100000|2023-05-11 01:55:00|4309.36|4307.36|4307.36|4305.36|4309.36|4307.36|4307.36|4305.36|24
1683770400000|2023-05-11 02:00:00|4307.86|4305.86|4308.36|4306.36|4308.36|4306.36|4307.36|4305.36|176
1683770700000|2023-05-11 02:05:00|4307.86|4305.86|4307.36|4305.36|4308.36|4306.36|4307.36|4305.36|119
1683771000000|2023-05-11 02:10:00|4306.36|4304.36|4308.36|4306.36|4308.36|4306.36|4306.36|4304.36|177
1683771300000|2023-05-11 02:15:00|4309.36|4307.36|4307.36|4305.36|4309.36|4307.36|4307.36|4305.36|62
1683771600000|2023-05-11 02:20:00|4307.86|4305.86|4308.36|4306.36|4308.36|4306.36|4307.36|4305.36|38
1683771900000|2023-05-11 02:25:00|4307.36|4305.36|4307.36|4305.36|4307.36|4305.36|4307.36|4305.36|32
1683772200000|2023-05-11 02:30:00|4307.86|4305.86|4308.36|4306.36|4309.36|4307.36|4307.86|4305.86|51
1683772500000|2023-05-11 02:35:00|4308.86|4306.86|4309.36|4307.36|4309.36|4307.36|4308.36|4306.36|45
1683772800000|2023-05-11 02:40:00|4308.86|4306.86|4309.36|4307.36|4309.36|4307.36|4308.36|4306.36|51
1683773100000|2023-05-11 02:45:00|||||||||15
1683773400000|2023-05-11 02:50:00|4308.36|4306.36|4309.36|4307.36|4309.36|4307.36|4308.36|4306.36|68
1683773700000|2023-05-11 02:55:00|||||||||22
1683774000000|2023-05-11 03:00:00|4310.36|4308.36|4310.36|4308.36|4310.36|4308.36|4309.36|4307.36|28
1683774300000|2023-05-11 03:05:00|4311.36|4309.36|4310.36|4308.36|4311.36|4309.36|4310.36|4308.36|49
1683774600000|2023-05-11 03:10:00|4311.36|4309.36|4311.36|4309.36|4311.36|4309.36|4311.36|4309.36|90
1683774900000|2023-05-11 03:15:00|4310.36|4308.36|4310.36|4308.36|4310.36|4308.36|4310.36|4308.36|138
1683775200000|2023-05-11 03:20:00|4310.86|4308.86|4311.36|4309.36|4311.36|4309.36|4310.36|4308.36|47
1683775500000|2023-05-11 03:25:00|4310.86|4308.86|4311.36|4309.36|4311.36|4309.36|4310.86|4308.86|29
1683775800000|2023-05-11 03:30:00|4310.36|4308.36|4310.36|4308.36|4311.36|4309.36|4310.36|4308.36|40
1683776100000|2023-05-11 03:35:00|||||||||27
1683776400000|2023-05-11 03:40:00|4310.86|4308.86|4311.36|4309.36|4311.36|4309.36|4310.86|4308.86|29
1683776700000|2023-05-11 03:45:00|||||||||10
1683777000000|2023-05-11 03:50:00|||||||||21
1683777300000|2023-05-11 03:55:00|4310.36|4308.36|4310.36|4308.36|4311.36|4309.36|4310.36|4308.36|80
1683777600000|2023-05-11 04:00:00|4310.86|4308.86|4310.36|4308.36|4310.86|4308.86|4310.36|4308.36|21
1683777900000|2023-05-11 04:05:00|||||||||4
1683778200000|2023-05-11 04:10:00|4311.36|4309.36|4311.36|4309.36|4311.36|4309.36|4311.36|4309.36|10
1683778500000|2023-05-11 04:15:00|||||||||3
1683778800000|2023-05-11 04:20:00|||||||||4
1683779100000|2023-05-11 04:25:00|||||||||2
1683779400000|2023-05-11 04:30:00|||||||||81
1683779700000|2023-05-11 04:35:00|4311.86|4309.86|4312.36|4310.36|4312.36|4310.36|4311.86|4309.86|106
1683780000000|2023-05-11 04:40:00|||||||||21
1683780300000|2023-05-11 04:45:00|4311.86|4309.86|4311.36|4309.36|4311.86|4309.86|4311.36|4309.36|162
1683780600000|2023-05-11 04:50:00|4310.36|4308.36|4310.36|4308.36|4311.36|4309.36|4310.36|4308.36|62
1683780900000|2023-05-11 04:55:00|4310.86|4308.86|4310.36|4308.36|4310.86|4308.86|4310.36|4308.36|13
1683781200000|2023-05-11 05:00:00|4310.86|4308.86|4310.36|4308.36|4311.36|4309.36|4310.36|4308.36|54
1683781500000|2023-05-11 05:05:00|4310.86|4308.86|4309.36|4307.36|4310.86|4308.86|4309.36|4307.36|284
1683781800000|2023-05-11 05:10:00|4308.36|4306.36|4309.36|4307.36|4309.36|4307.36|4308.36|4306.36|74
1683782100000|2023-05-11 05:15:00|4310.36|4308.36|4311.36|4309.36|4311.36|4309.36|4310.36|4308.36|229
1683782400000|2023-05-11 05:20:00|4310.86|4308.86|4311.36|4309.36|4311.36|4309.36|4310.36|4308.36|150
1683782700000|2023-05-11 05:25:00|4310.86|4308.86|4311.36|4309.36|4311.36|4309.36|4310.36|4308.36|67
1683783000000|2023-05-11 05:30:00|4312.36|4310.36|4312.36|4310.36|4312.36|4310.36|4311.86|4309.86|55
1683783300000|2023-05-11 05:35:00|4311.36|4309.36|4314.36|4312.36|4314.36|4312.36|4311.36|4309.36|287
1683783600000|2023-05-11 05:40:00|4313.36|4311.36|4313.86|4311.86|4314.36|4312.36|4313.36|4311.36|136
1683783900000|2023-05-11 05:45:00|4314.36|4312.36|4315.36|4313.36|4315.36|4313.36|4314.36|4312.36|387
1683784200000|2023-05-11 05:50:00|4314.36|4312.36|4312.36|4310.36|4314.36|4312.36|4312.36|4310.36|445
1683784500000|2023-05-11 05:55:00|||||||||84
1683784800000|2023-05-11 06:00:00|4312.11|4310.61|4312.11|4310.61|4312.11|4310.61|4310.11|4308.61|996
1683785100000|2023-05-11 06:05:00|4311.11|4309.61|4312.11|4310.61|4312.11|4310.61|4310.11|4308.61|786
1683785400000|2023-05-11 06:10:00|4311.11|4309.61|4311.11|4309.61|4312.11|4310.61|4311.11|4309.61|695
1683785700000|2023-05-11 06:15:00|||||||||350
1683786000000|2023-05-11 06:20:00|4312.11|4310.61|4313.11|4311.61|4313.11|4311.61|4312.11|4310.61|542
1683786300000|2023-05-11 06:25:00|4313.61|4312.11|4315.11|4313.61|4315.11|4313.61|4313.11|4311.61|1150
1683786600000|2023-05-11 06:30:00|4314.11|4312.61|4311.11|4309.61|4314.11|4312.61|4311.11|4309.61|1413
1683786900000|2023-05-11 06:35:00|4312.11|4310.61|4308.11|4306.61|4312.11|4310.61|4308.11|4306.61|2085
1683787200000|2023-05-11 06:40:00|4307.61|4306.11|4308.11|4306.61|4308.11|4306.61|4307.11|4305.61|2087
1683787500000|2023-05-11 06:45:00|4309.11|4307.61|4308.11|4306.61|4309.11|4307.61|4308.11|4306.61|1329
1683787800000|2023-05-11 06:50:00|4307.11|4305.61|4307.11|4305.61|4308.11|4306.61|4307.11|4305.61|689
1683788100000|2023-05-11 06:55:00|4308.11|4306.61|4310.11|4308.61|4310.11|4308.61|4307.11|4305.61|1821
1683788400000|2023-05-11 07:00:00|4309.11|4307.61|4327.11|4325.61|4329.11|4327.61|4309.11|4307.61|25826
1683788700000|2023-05-11 07:05:00|4328.11|4326.61|4327.11|4325.61|4330.11|4328.61|4326.11|4324.61|16843
1683789000000|2023-05-11 07:10:00|4328.11|4326.61|4329.11|4327.61|4330.11|4328.61|4328.11|4326.61|6132
1683789300000|2023-05-11 07:15:00|4330.11|4328.61|4330.11|4328.61|4333.11|4331.61|4329.11|4327.61|6564
1683789600000|2023-05-11 07:20:00|4331.11|4329.61|4325.11|4323.61|4331.11|4329.61|4325.11|4323.61|7523
1683789900000|2023-05-11 07:25:00|4326.11|4324.61|4329.11|4327.61|4330.11|4328.61|4323.11|4321.61|5815
1683790200000|2023-05-11 07:30:00|4330.11|4328.61|4333.11|4331.61|4334.11|4332.61|4330.11|4328.61|8007
1683790500000|2023-05-11 07:35:00|4334.11|4332.61|4338.11|4336.61|4339.11|4337.61|4334.11|4332.61|8169
1683790800000|2023-05-11 07:40:00|4337.11|4335.61|4338.11|4336.61|4338.11|4336.61|4335.11|4333.61|6559
1683791100000|2023-05-11 07:45:00|4339.11|4337.61|4340.25|4338.75|4341.25|4339.75|4339.11|4337.61|6508
1683791400000|2023-05-11 07:50:00|4341.25|4339.75|4337.33|4335.83|4342.33|4340.83|4336.33|4334.83|6208
1683791700000|2023-05-11 07:55:00|4338.33|4336.83|4337.33|4335.83|4338.33|4336.83|4335.33|4333.83|5708
1683792000000|2023-05-11 08:00:00|4338.33|4336.83|4335.33|4333.83|4340.33|4338.83|4335.33|4333.83|4926
1683792300000|2023-05-11 08:05:00|4336.33|4334.83|4339.33|4337.83|4340.33|4338.83|4336.33|4334.83|3778
1683792600000|2023-05-11 08:10:00|4338.33|4336.83|4340.33|4338.83|4340.33|4338.83|4336.33|4334.83|4324
1683792900000|2023-05-11 08:15:00|4341.33|4339.83|4339.33|4337.83|4342.33|4340.83|4338.33|4336.83|7642
1683793200000|2023-05-11 08:20:00|4338.33|4336.83|4333.33|4331.83|4338.33|4336.83|4333.33|4331.83|10989
1683793500000|2023-05-11 08:25:00|4334.33|4332.83|4332.33|4330.83|4334.33|4332.83|4332.33|4330.83|2565
1683793800000|2023-05-11 08:30:00|4333.33|4331.83|4333.33|4331.83|4334.33|4332.83|4332.33|4330.83|3681
1683794100000|2023-05-11 08:35:00|4332.33|4330.83|4328.33|4326.83|4332.33|4330.83|4326.33|4324.83|4646
1683794400000|2023-05-11 08:40:00|4329.33|4327.83|4327.33|4325.83|4330.33|4328.83|4327.33|4325.83|4006
1683794700000|2023-05-11 08:45:00|4326.33|4324.83|4327.33|4325.83|4328.33|4326.83|4326.33|4324.83|4592
1683795000000|2023-05-11 08:50:00|4326.33|4324.83|4326.33|4324.83|4327.33|4325.83|4325.33|4323.83|9029
1683795300000|2023-05-11 08:55:00|4325.33|4323.83|4326.33|4324.83|4327.33|4325.83|4324.33|4322.83|5542
1683795600000|2023-05-11 09:00:00|4325.33|4323.83|4327.33|4325.83|4328.33|4326.83|4325.33|4323.83|3137
1683795900000|2023-05-11 09:05:00|4326.33|4324.83|4326.33|4324.83|4327.33|4325.83|4326.33|4324.83|2625
1683796200000|2023-05-11 09:10:00|4327.33|4325.83|4326.33|4324.83|4327.33|4325.83|4325.33|4323.83|1801
1683796500000|2023-05-11 09:15:00|4325.33|4323.83|4323.33|4321.83|4326.33|4324.83|4323.33|4321.83|3644
1683796800000|2023-05-11 09:20:00|4324.33|4322.83|4329.33|4327.83|4332.33|4330.83|4324.33|4322.83|7141
1683797100000|2023-05-11 09:25:00|4328.33|4326.83|4329.33|4327.83|4330.33|4328.83|4328.33|4326.83|4162
1683797400000|2023-05-11 09:30:00|4328.33|4326.83|4331.33|4329.83|4331.33|4329.83|4328.33|4326.83|2898
1683797700000|2023-05-11 09:35:00|4330.33|4328.83|4330.33|4328.83|4331.33|4329.83|4329.33|4327.83|3235
1683798000000|2023-05-11 09:40:00|4329.33|4327.83|4329.33|4327.83|4330.33|4328.83|4328.33|4326.83|2378
1683798300000|2023-05-11 09:45:00|4328.33|4326.83|4328.33|4326.83|4330.33|4328.83|4328.33|4326.83|1395
1683798600000|2023-05-11 09:50:00|4328.83|4327.33|4327.33|4325.83|4329.33|4327.83|4327.33|4325.83|4089
1683798900000|2023-05-11 09:55:00|4326.33|4324.83|4327.33|4325.83|4327.33|4325.83|4326.33|4324.83|2760
1683799200000|2023-05-11 10:00:00|4328.33|4326.83|4328.33|4326.83|4328.33|4326.83|4327.33|4325.83|2314
1683799500000|2023-05-11 10:05:00|4327.33|4325.83|4327.33|4325.83|4328.33|4326.83|4327.33|4325.83|2493
1683799800000|2023-05-11 10:10:00|4328.33|4326.83|4326.33|4324.83|4328.33|4326.83|4323.33|4321.83|3638
1683800100000|2023-05-11 10:15:00|4325.33|4323.83|4324.33|4322.83|4326.33|4324.83|4324.33|4322.83|3402
1683800400000|2023-05-11 10:20:00|4325.33|4323.83|4327.33|4325.83|4327.33|4325.83|4324.33|4322.83|1578
1683800700000|2023-05-11 10:25:00|4328.33|4326.83|4326.33|4324.83|4328.33|4326.83|4326.33|4324.83|2519
1683801000000|2023-05-11 10:30:00|4327.33|4325.83|4326.33|4324.83|4328.33|4326.83|4326.33|4324.83|2061
1683801300000|2023-05-11 10:35:00|4325.33|4323.83|4326.33|4324.83|4326.33|4324.83|4325.33|4323.83|1261
1683801600000|2023-05-11 10:40:00|4325.33|4323.83|4326.33|4324.83|4326.33|4324.83|4324.33|4322.83|4464
1683801900000|2023-05-11 10:45:00|4327.33|4325.83|4326.33|4324.83|4327.33|4325.83|4326.33|4324.83|2919
1683802200000|2023-05-11 10:50:00|4327.33|4325.83|4327.33|4325.83|4328.33|4326.83|4327.33|4325.83|2762
1683802500000|2023-05-11 10:55:00|4326.33|4324.83|4325.83|4324.33|4327.33|4325.83|4325.83|4324.33|1492
1683802800000|2023-05-11 11:00:00|4326.33|4324.83|4325.33|4323.83|4326.83|4325.33|4324.33|4322.83|1906
1683803100000|2023-05-11 11:05:00|4324.33|4322.83|4321.33|4319.83|4324.33|4322.83|4321.33|4319.83|3645
1683803400000|2023-05-11 11:10:00|4320.33|4318.83|4317.33|4315.83|4321.33|4319.83|4316.33|4314.83|3964
1683803700000|2023-05-11 11:15:00|4316.33|4314.83|4314.33|4312.83|4316.33|4314.83|4313.33|4311.83|5883
1683804000000|2023-05-11 11:20:00|4313.33|4311.83|4311.33|4309.83|4313.33|4311.83|4309.33|4307.83|8481
1683804300000|2023-05-11 11:25:00|4312.33|4310.83|4316.33|4314.83|4316.33|4314.83|4311.33|4309.83|5452
1683804600000|2023-05-11 11:30:00|4315.33|4313.83|4316.33|4314.83|4317.33|4315.83|4315.33|4313.83|4105
1683804900000|2023-05-11 11:35:00|4315.83|4314.33|4314.33|4312.83|4316.33|4314.83|4313.33|4311.83|1825
1683805200000|2023-05-11 11:40:00|4314.73|4313.23|4310.73|4309.23|4314.73|4313.23|4310.73|4309.23|4013
1683805500000|2023-05-11 11:45:00|4311.73|4310.23|4311.73|4310.23|4311.73|4310.23|4308.73|4307.23|5349
1683805800000|2023-05-11 11:50:00|4310.73|4309.23|4314.73|4313.23|4314.73|4313.23|4309.73|4308.23|3831
1683806100000|2023-05-11 11:55:00|4315.73|4314.23|4311.73|4310.23|4315.73|4314.23|4310.73|4309.23|2490
1683806400000|2023-05-11 12:00:00|4310.73|4309.23|4310.73|4309.23|4312.73|4311.23|4309.73|4308.23|2897
1683806700000|2023-05-11 12:05:00|4309.73|4308.23|4312.73|4311.23|4312.73|4311.23|4308.73|4307.23|2817
1683807000000|2023-05-11 12:10:00|4313.73|4312.23|4313.73|4312.23|4313.73|4312.23|4311.73|4310.23|2386
1683807300000|2023-05-11 12:15:00|4312.73|4311.23|4317.23|4315.73|4319.73|4318.23|4311.73|4310.23|12662
1683807600000|2023-05-11 12:20:00|4316.73|4315.23|4310.73|4309.23|4317.73|4316.23|4310.73|4309.23|4505
1683807900000|2023-05-11 12:25:00|4311.23|4309.73|4310.73|4309.23|4314.73|4313.23|4310.23|4308.73|7712
1683808200000|2023-05-11 12:30:00|4313.23|4311.73|4306.73|4305.23|4314.73|4313.23|4306.73|4305.23|7245
1683808500000|2023-05-11 12:35:00|4305.73|4304.23|4308.73|4307.23|4308.73|4307.23|4303.73|4302.23|6533
1683808800000|2023-05-11 12:40:00|4309.73|4308.23|4306.73|4305.23|4309.73|4308.23|4304.73|4303.23|5081
1683809100000|2023-05-11 12:45:00|4305.73|4304.23|4303.73|4302.23|4305.73|4304.23|4303.73|4302.23|3797
1683809400000|2023-05-11 12:50:00|4304.73|4303.23|4302.73|4301.23|4306.73|4305.23|4302.73|4301.23|5743
1683809700000|2023-05-11 12:55:00|4303.73|4302.23|4299.73|4298.23|4303.73|4302.23|4297.73|4296.23|9469
1683810000000|2023-05-11 13:00:00|4298.73|4297.23|4297.73|4296.23|4298.73|4297.23|4294.73|4293.23|9164
1683810300000|2023-05-11 13:05:00|4296.73|4295.23|4291.73|4290.23|4297.73|4296.23|4290.73|4289.23|6950
1683810600000|2023-05-11 13:10:00|4292.73|4291.23|4290.73|4289.23|4292.73|4291.23|4289.73|4288.23|7827
1683810900000|2023-05-11 13:15:00|4289.73|4288.23|4290.73|4289.23|4291.73|4290.23|4288.73|4287.23|6541
1683811200000|2023-05-11 13:20:00|4291.73|4290.23|4291.73|4290.23|4292.73|4291.23|4290.73|4289.23|5464
1683811500000|2023-05-11 13:25:00|4290.73|4289.23|4292.23|4290.73|4293.73|4292.23|4290.73|4289.23|8133
1683811800000|2023-05-11 13:30:00|4292.73|4291.23|4285.73|4284.23|4292.73|4291.23|4283.73|4282.23|9133
1683812100000|2023-05-11 13:35:00|4286.73|4285.23|4291.73|4290.23|4292.73|4291.23|4285.73|4284.23|11406
1683812400000|2023-05-11 13:40:00|4292.73|4291.23|4291.73|4290.23|4295.73|4294.23|4289.73|4288.23|11559
1683812700000|2023-05-11 13:45:00|4292.73|4291.23|4289.73|4288.23|4293.73|4292.23|4287.73|4286.23|7429
1683813000000|2023-05-11 13:50:00|4288.73|4287.23|4287.73|4286.23|4291.73|4290.23|4286.73|4285.23|7764
1683813300000|2023-05-11 13:55:00|4286.73|4285.23|4289.73|4288.23|4291.73|4290.23|4286.73|4285.23|5466
1683813600000|2023-05-11 14:00:00|4288.73|4287.23|4283.73|4282.23|4289.73|4288.23|4283.73|4282.23|10544
1683813900000|2023-05-11 14:05:00|4284.73|4283.23|4282.73|4281.23|4287.73|4286.23|4281.73|4280.23|12334
1683814200000|2023-05-11 14:10:00|4283.04|4281.54|4286.04|4284.54|4287.04|4285.54|4282.04|4280.54|8453
1683814500000|2023-05-11 14:15:00|4285.04|4283.54|4283.04|4281.54|4289.04|4287.54|4283.04|4281.54|9512
1683814800000|2023-05-11 14:20:00|4284.04|4282.54|4289.04|4287.54|4289.04|4287.54|4282.04|4280.54|6648
1683815100000|2023-05-11 14:25:00|4288.04|4286.54|4290.04|4288.54|4290.04|4288.54|4288.04|4286.54|6871
1683815400000|2023-05-11 14:30:00|4289.04|4287.54|4288.04|4286.54|4290.04|4288.54|4286.04|4284.54|6743
1683815700000|2023-05-11 14:35:00|4289.04|4287.54|4290.04|4288.54|4292.04|4290.54|4288.04|4286.54|5631
1683816000000|2023-05-11 14:40:00|4291.04|4289.54|4292.04|4290.54|4292.04|4290.54|4289.04|4287.54|6001
1683816300000|2023-05-11 14:45:00|4291.04|4289.54|4298.04|4296.54|4299.04|4297.54|4290.04|4288.54|9183
1683816600000|2023-05-11 14:50:00|4299.04|4297.54|4300.04|4298.54|4300.04|4298.54|4297.04|4295.54|6230
1683816900000|2023-05-11 14:55:00|4301.04|4299.54|4304.04|4302.54|4304.04|4302.54|4300.04|4298.54|6513
1683817200000|2023-05-11 15:00:00|4303.04|4301.54|4308.04|4306.54|4308.04|4306.54|4303.04|4301.54|8582
1683817500000|2023-05-11 15:05:00|4309.04|4307.54|4308.04|4306.54|4309.04|4307.54|4307.54|4306.04|11322
1683817800000|2023-05-11 15:10:00|4309.04|4307.54|4309.04|4307.54|4309.04|4307.54|4308.04|4306.54|6493
1683818100000|2023-05-11 15:15:00|4310.04|4308.54|4308.04|4306.54|4310.04|4308.54|4307.04|4305.54|6086
1683818400000|2023-05-11 15:20:00|4307.04|4305.54|4308.04|4306.54|4310.04|4308.54|4307.04|4305.54|11919
1683818700000|2023-05-11 15:25:00|4307.04|4305.54|4309.04|4307.54|4309.04|4307.54|4307.04|4305.54|29180
1683819000000|2023-05-11 15:30:00|4302.13|4300.63|4303.13|4301.63|4303.13|4301.63|4301.13|4299.63|38343
1683819300000|2023-05-11 15:35:00|4304.13|4302.63|4302.13|4300.63|4304.13|4302.63|4302.13|4300.63|28422
1683819600000|2023-05-11 15:40:00|4301.13|4299.63|4304.13|4302.63|4305.13|4303.63|4301.13|4299.63|10907
1683819900000|2023-05-11 15:45:00|4305.13|4303.63|4303.13|4301.63|4305.13|4303.63|4303.13|4301.63|6467
1683820200000|2023-05-11 15:50:00|4304.13|4302.63|4304.13|4302.63|4305.13|4303.63|4304.13|4302.63|2940
1683820500000|2023-05-11 15:55:00|4303.13|4301.63|4305.13|4303.63|4305.13|4303.63|4303.13|4301.63|1791
1683820800000|2023-05-11 16:00:00|4306.13|4304.63|4302.13|4300.63|4306.13|4304.63|4301.13|4299.63|3339
1683821100000|2023-05-11 16:05:00|4302.63|4301.13|4304.13|4302.63|4305.13|4303.63|4302.63|4301.13|1596
1683821400000|2023-05-11 16:10:00|4303.13|4301.63|4303.13|4301.63|4304.13|4302.63|4302.13|4300.63|3625
1683821700000|2023-05-11 16:15:00|4302.13|4300.63|4302.13|4300.63|4303.13|4301.63|4301.13|4299.63|2666
1683822000000|2023-05-11 16:20:00|4302.63|4301.13|4306.13|4304.63|4306.13|4304.63|4302.13|4300.63|2916
1683822300000|2023-05-11 16:25:00|4305.13|4303.63|4304.13|4302.63|4306.13|4304.63|4303.13|4301.63|1302
1683822600000|2023-05-11 16:30:00|4304.63|4303.13|4303.13|4301.63|4305.13|4303.63|4303.13|4301.63|488
1683822900000|2023-05-11 16:35:00|4304.13|4302.63|4304.13|4302.63|4304.13|4302.63|4304.13|4302.63|294
1683823200000|2023-05-11 16:40:00|4303.13|4301.63|4306.13|4304.63|4306.13|4304.63|4303.13|4301.63|1804
1683823500000|2023-05-11 16:45:00|4305.13|4303.63|4305.13|4303.63|4306.13|4304.63|4305.13|4303.63|293
1683823800000|2023-05-11 16:50:00|4304.13|4302.63|4304.13|4302.63|4306.13|4304.63|4303.13|4301.63|415
1683824100000|2023-05-11 16:55:00|4303.13|4301.63|4305.13|4303.63|4305.13|4303.63|4303.13|4301.63|960
1683824400000|2023-05-11 17:00:00|4304.13|4302.63|4304.13|4302.63|4305.13|4303.63|4303.13|4301.63|1143
1683824700000|2023-05-11 17:05:00|4303.13|4301.63|4304.13|4302.63|4305.13|4303.63|4303.13|4301.63|1497
1683825000000|2023-05-11 17:10:00|4304.63|4303.13|4304.13|4302.63|4305.13|4303.63|4303.13|4301.63|660
1683825300000|2023-05-11 17:15:00|4305.13|4303.63|4305.13|4303.63|4305.13|4303.63|4304.13|4302.63|350
1683825600000|2023-05-11 17:20:00|4305.63|4304.13|4302.13|4300.63|4305.63|4304.13|4302.13|4300.63|589
1683825900000|2023-05-11 17:25:00|4302.63|4301.13|4303.13|4301.63|4304.13|4302.63|4302.13|4300.63|383
1683826200000|2023-05-11 17:30:00|4302.13|4300.63|4303.13|4301.63|4303.13|4301.63|4301.13|4299.63|881
1683826500000|2023-05-11 17:35:00|4302.13|4300.63|4304.13|4302.63|4305.13|4303.63|4302.13|4300.63|458
1683826800000|2023-05-11 17:40:00|4304.63|4303.13|4302.13|4300.63|4304.63|4303.13|4302.13|4300.63|1793
1683827100000|2023-05-11 17:45:00|4301.63|4300.13|4296.13|4294.63|4302.13|4300.63|4296.13|4294.63|1424
1683827400000|2023-05-11 17:50:00|4295.13|4293.63|4298.13|4296.63|4298.13|4296.63|4295.13|4293.63|1381
1683827700000|2023-05-11 17:55:00|4297.13|4295.63|4300.13|4298.63|4300.13|4298.63|4297.13|4295.63|657
1683828000000|2023-05-11 18:00:00|4300.63|4299.13|4300.63|4299.13|4301.13|4299.63|4299.13|4297.63|400
1683828300000|2023-05-11 18:05:00|4300.13|4298.63|4302.13|4300.63|4302.13|4300.63|4300.13|4298.63|281
1683828600000|2023-05-11 18:10:00|4301.13|4299.63|4302.13|4300.63|4302.13|4300.63|4301.13|4299.63|275
1683828900000|2023-05-11 18:15:00|4301.13|4299.63|4301.13|4299.63|4302.13|4300.63|4300.13|4298.63|225
1683829200000|2023-05-11 18:20:00|4300.13|4298.63|4302.13|4300.63|4303.13|4301.63|4300.13|4298.63|322
1683829500000|2023-05-11 18:25:00|4303.13|4301.63|4302.13|4300.63|4303.13|4301.63|4301.13|4299.63|512
1683829800000|2023-05-11 18:30:00|4303.13|4301.63|4303.13|4301.63|4303.13|4301.63|4302.13|4300.63|251
1683830100000|2023-05-11 18:35:00|4304.13|4302.63|4306.13|4304.63|4306.13|4304.63|4303.13|4301.63|654
1683830400000|2023-05-11 18:40:00|4305.13|4303.63|4309.13|4307.63|4309.13|4307.63|4305.13|4303.63|2102
1683830700000|2023-05-11 18:45:00|4308.13|4306.63|4308.13|4306.63|4309.13|4307.63|4307.13|4305.63|1462
1683831000000|2023-05-11 18:50:00|4307.13|4305.63|4306.13|4304.63|4307.13|4305.63|4306.13|4304.63|750
1683831300000|2023-05-11 18:55:00|4306.63|4305.13|4307.13|4305.63|4308.13|4306.63|4306.13|4304.63|443
1683831600000|2023-05-11 19:00:00|4308.13|4306.63|4307.13|4305.63|4308.13|4306.63|4306.13|4304.63|1231
1683831900000|2023-05-11 19:05:00|4306.63|4305.13|4308.13|4306.63|4308.13|4306.63|4306.13|4304.63|1281
1683832200000|2023-05-11 19:10:00|4307.13|4305.63|4307.13|4305.63|4308.13|4306.63|4307.13|4305.63|448
1683832500000|2023-05-11 19:15:00|4306.63|4305.13|4306.13|4304.63|4307.13|4305.63|4305.13|4303.63|558
1683832800000|2023-05-11 19:20:00|4305.13|4303.63|4307.13|4305.63|4307.13|4305.63|4305.13|4303.63|283
1683833100000|2023-05-11 19:25:00|4306.13|4304.63|4307.13|4305.63|4308.13|4306.63|4306.13|4304.63|284
1683833400000|2023-05-11 19:30:00|4306.13|4304.63|4306.13|4304.63|4307.13|4305.63|4306.13|4304.63|366
1683833700000|2023-05-11 19:35:00|4305.63|4304.13|4305.13|4303.63|4306.13|4304.63|4305.13|4303.63|468
1683834000000|2023-05-11 19:40:00|4304.13|4302.63|4306.13|4304.63|4306.13|4304.63|4304.13|4302.63|1233
1683834300000|2023-05-11 19:45:00|4305.13|4303.63|4306.13|4304.63|4306.13|4304.63|4305.13|4303.63|454
1683834600000|2023-05-11 19:50:00|4305.13|4303.63|4307.13|4305.63|4307.13|4305.63|4305.13|4303.63|1419
1683834900000|2023-05-11 19:55:00|4308.13|4306.63|4308.13|4306.63|4310.13|4308.63|4307.13|4305.63|7436
1683835200000|2023-05-11 20:00:00|4309.68|4306.68|4309.88|4306.88|4310.48|4307.48|4308.58|4305.58|38
1683835500000|2023-05-11 20:05:00|4309.68|4306.68|4309.68|4306.68|4310.18|4307.18|4308.38|4305.38|0
1683835800000|2023-05-11 20:10:00|4309.38|4306.38|4308.88|4305.88|4309.68|4306.68|4308.38|4305.38|0
1683836100000|2023-05-11 20:15:00|4308.58|4305.58|4309.18|4306.18|4309.68|4306.68|4308.58|4305.58|0
1683836400000|2023-05-11 20:20:00|4308.88|4305.88|4307.88|4304.88|4308.88|4305.88|4306.78|4303.78|0
1683836700000|2023-05-11 20:25:00|4307.98|4304.98|4309.38|4306.38|4309.88|4306.88|4307.88|4304.88|0
1683837000000|2023-05-11 20:30:00|4309.68|4306.68|4309.88|4306.88|4309.88|4306.88|4308.88|4305.88|0
1683837300000|2023-05-11 20:35:00|4310.08|4307.08|4309.88|4306.88|4310.48|4307.48|4309.88|4306.88|0
1683837600000|2023-05-11 20:40:00|4310.18|4307.18|4309.88|4306.88|4310.18|4307.18|4309.88|4306.88|0
1683837900000|2023-05-11 20:45:00|4310.18|4307.18|4310.68|4307.68|4310.68|4307.68|4309.88|4306.88|0
1683838200000|2023-05-11 20:50:00|4310.98|4307.98|4311.18|4308.18|4311.18|4308.18|4310.68|4307.68|0
1683838500000|2023-05-11 20:55:00|4310.98|4307.98|4310.88|4307.88|4311.08|4308.08|4310.78|4307.78|0
1683838800000|2023-05-11 21:00:00|4310.98|4307.98|4310.78|4307.78|4310.98|4307.98|4310.78|4307.78|0
1683839100000|2023-05-11 21:05:00|4310.68|4307.68|4310.88|4307.88|4310.88|4307.88|4310.48|4307.48|0
1683839400000|2023-05-11 21:10:00|4310.58|4307.58|4310.68|4307.68|4310.68|4307.68|4310.48|4307.48|0
1683839700000|2023-05-11 21:15:00|4310.38|4307.38|4310.38|4307.38|4310.78|4307.78|4310.38|4307.38|0
1683840000000|2023-05-11 21:20:00|4310.48|4307.48|4310.38|4307.38|4311.08|4308.08|4310.38|4307.38|0
1683840300000|2023-05-11 21:25:00|4310.48|4307.48|4310.48|4307.48|4310.48|4307.48|4310.48|4307.48|0
1683840600000|2023-05-11 21:30:00|4310.18|4307.18|4310.28|4307.28|4310.68|4307.68|4310.18|4307.18|0
1683840900000|2023-05-11 21:35:00|4310.18|4307.18|4310.58|4307.58|4310.68|4307.68|4310.18|4307.18|0
1683841200000|2023-05-11 21:40:00|4310.68|4307.68|4310.58|4307.58|4310.68|4307.68|4310.58|4307.58|0
1683841500000|2023-05-11 21:45:00|4310.68|4307.68|4310.68|4307.68|4310.68|4307.68|4310.68|4307.68|0
1683841800000|2023-05-11 21:50:00|4310.38|4307.38|4310.58|4307.58|4310.68|4307.68|4310.38|4307.38|0
1683842100000|2023-05-11 21:55:00|4310.68|4307.68|4309.98|4306.98|4310.68|4307.68|4309.78|4306.78|0
1683842400000|2023-05-11 22:00:00|4309.78|4306.78|4311.78|4308.78|4311.98|4308.98|4309.38|4306.38|0
1683842700000|2023-05-11 22:05:00|4311.98|4308.98|4314.38|4311.38|4315.08|4312.08|4311.78|4308.78|0
1683843000000|2023-05-11 22:10:00|4314.58|4311.58|4313.78|4310.78|4314.68|4311.68|4313.58|4310.58|0
1683843300000|2023-05-11 22:15:00|4313.58|4310.58|4312.78|4309.78|4313.78|4310.78|4312.58|4309.58|0
1683843600000|2023-05-11 22:20:00|4313.08|4310.08|4313.08|4310.08|4313.88|4310.88|4312.78|4309.78|0
1683843900000|2023-05-11 22:25:00|4312.78|4309.78|4312.68|4309.68|4313.08|4310.08|4312.28|4309.28|0
1683844200000|2023-05-11 22:30:00|4312.58|4309.58|4312.78|4309.78|4312.78|4309.78|4312.58|4309.58|0
1683844500000|2023-05-11 22:35:00|4313.08|4310.08|4312.58|4309.58|4313.38|4310.38|4312.28|4309.28|0
1683844800000|2023-05-11 22:40:00|4312.78|4309.78|4313.08|4310.08|4313.38|4310.38|4312.78|4309.78|0
1683845100000|2023-05-11 22:45:00|4312.78|4309.78|4312.78|4309.78|4312.78|4309.78|4312.58|4309.58|0
1683845400000|2023-05-11 22:50:00|4312.58|4309.58|4312.78|4309.78|4312.78|4309.78|4312.58|4309.58|0
1683845700000|2023-05-11 22:55:00|4313.08|4310.08|4313.38|4310.38|4313.58|4310.58|4313.08|4310.08|0
1683846000000|2023-05-11 23:00:00|4313.58|4310.58|4313.08|4310.08|4313.58|4310.58|4313.08|4310.08|0
1683846300000|2023-05-11 23:05:00|4312.78|4309.78|4312.78|4309.78|4313.08|4310.08|4312.78|4309.78|0
1683846600000|2023-05-11 23:10:00|4312.58|4309.58|4312.28|4309.28|4312.58|4309.58|4312.28|4309.28|0
1683846900000|2023-05-11 23:15:00|4312.38|4309.38|4312.58|4309.58|4312.58|4309.58|4312.28|4309.28|0
1683847200000|2023-05-11 23:20:00|4312.38|4309.38|4312.28|4309.28|4312.58|4309.58|4312.28|4309.28|0
1683847500000|2023-05-11 23:25:00|4312.38|4309.38|4312.58|4309.58|4312.78|4309.78|4312.28|4309.28|0
1683847800000|2023-05-11 23:30:00|4312.78|4309.78|4312.28|4309.28|4312.78|4309.78|4312.28|4309.28|0
1683848100000|2023-05-11 23:35:00|4312.08|4309.08|4310.98|4307.98|4312.28|4309.28|4310.78|4307.78|0
1683848400000|2023-05-11 23:40:00|4311.28|4308.28|4310.98|4307.98|4311.78|4308.78|4310.98|4307.98|0
1683848700000|2023-05-11 23:45:00|4311.28|4308.28|4312.28|4309.28|4312.28|4309.28|4311.28|4308.28|0
1683849000000|2023-05-11 23:50:00|4312.18|4309.18|4311.78|4308.78|4312.58|4309.58|4311.48|4308.48|0
1683849300000|2023-05-11 23:55:00|4311.48|4308.48|4310.48|4307.48|4311.78|4308.78|4310.48|4307.48|0
1683849600000|2023-05-12 00:00:00|4310.18|4307.18|4313.28|4310.28|4313.58|4310.58|4310.18|4307.18|0
1683849900000|2023-05-12 00:05:00|4313.38|4310.38|4313.28|4310.28|4314.08|4311.08|4313.28|4310.28|0
1683850200000|2023-05-12 00:10:00|4313.08|4310.08|4317.18|4314.18|4318.18|4315.18|4312.78|4309.78|0
1683850500000|2023-05-12 00:15:00|4317.38|4314.38|4314.38|4312.38|4318.38|4316.38|4314.38|4312.38|924
1683850800000|2023-05-12 00:20:00|||||||||147
1683851100000|2023-05-12 00:25:00|4313.88|4311.88|4314.38|4312.38|4314.38|4312.38|4313.38|4311.38|59
1683851400000|2023-05-12 00:30:00|4315.38|4313.38|4315.38|4313.38|4315.38|4313.38|4314.38|4312.38|288
1683851700000|2023-05-12 00:35:00|4314.88|4312.88|4314.38|4312.38|4314.88|4312.88|4313.88|4311.88|250
1683852000000|2023-05-12 00:40:00|4315.38|4313.38|4315.38|4313.38|4315.38|4313.38|4314.38|4312.38|90
1683852300000|2023-05-12 00:45:00|4316.38|4314.38|4316.38|4314.38|4316.38|4314.38|4316.38|4314.38|79
1683852600000|2023-05-12 00:50:00|||||||||1
1683852900000|2023-05-12 00:55:00|||||||||10
1683853200000|2023-05-12 01:00:00|4317.38|4315.38|4317.38|4315.38|4317.38|4315.38|4317.38|4315.38|184
1683853500000|2023-05-12 01:05:00|4316.38|4314.38|4316.38|4314.38|4316.38|4314.38|4316.38|4314.38|42
1683853800000|2023-05-12 01:10:00|4317.38|4315.38|4317.38|4315.38|4317.38|4315.38|4317.38|4315.38|7
1683854100000|2023-05-12 01:15:00|4317.88|4315.88|4318.38|4316.38|4319.38|4317.38|4317.88|4315.88|177
1683854400000|2023-05-12 01:20:00|4317.38|4315.38|4317.38|4315.38|4319.38|4317.38|4317.38|4315.38|127
1683854700000|2023-05-12 01:25:00|||||||||32
1683855000000|2023-05-12 01:30:00|4316.38|4314.38|4315.88|4313.88|4317.38|4315.38|4315.88|4313.88|160
1683855300000|2023-05-12 01:35:00|4315.38|4313.38|4314.38|4312.38|4315.38|4313.38|4314.38|4312.38|201
1683855600000|2023-05-12 01:40:00|4313.38|4311.38|4315.38|4313.38|4315.38|4313.38|4313.38|4311.38|138
1683855900000|2023-05-12 01:45:00|4314.88|4312.88|4315.38|4313.38|4315.38|4313.38|4314.88|4312.88|182
1683856200000|2023-05-12 01:50:00|4314.38|4312.38|4315.38|4313.38|4315.38|4313.38|4314.38|4312.38|35
1683856500000|2023-05-12 01:55:00|4314.38|4312.38|4314.38|4312.38|4315.38|4313.38|4314.38|4312.38|8
1683856800000|2023-05-12 02:00:00|4314.88|4312.88|4315.38|4313.38|4315.38|4313.38|4314.38|4312.38|48
1683857100000|2023-05-12 02:05:00|4314.88|4312.88|4314.38|4312.38|4314.88|4312.88|4314.38|4312.38|1
1683857400000|2023-05-12 02:10:00|4313.38|4311.38|4314.38|4312.38|4314.38|4312.38|4313.38|4311.38|26
1683857700000|2023-05-12 02:15:00|4315.38|4313.38|4315.38|4313.38|4315.38|4313.38|4314.38|4312.38|32
1683858000000|2023-05-12 02:20:00|4314.38|4312.38|4313.38|4311.38|4314.38|4312.38|4313.38|4311.38|31
1683858300000|2023-05-12 02:25:00|4312.38|4310.38|4312.38|4310.38|4313.38|4311.38|4312.38|4310.38|70
1683858600000|2023-05-12 02:30:00|4313.38|4311.38|4311.38|4309.38|4313.38|4311.38|4311.38|4309.38|65
1683858900000|2023-05-12 02:35:00|4311.88|4309.88|4311.88|4309.88|4312.38|4310.38|4310.38|4308.38|44
1683859200000|2023-05-12 02:40:00|4312.38|4310.38|4313.38|4311.38|4313.38|4311.38|4312.38|4310.38|21
1683859500000|2023-05-12 02:45:00|4314.38|4312.38|4314.38|4312.38|4314.38|4312.38|4313.38|4311.38|55
1683859800000|2023-05-12 02:50:00|4313.88|4311.88|4313.38|4311.38|4314.38|4312.38|4313.38|4311.38|16
1683860100000|2023-05-12 02:55:00|4314.38|4312.38|4314.38|4312.38|4314.38|4312.38|4314.38|4312.38|5
1683860400000|2023-05-12 03:00:00|4313.38|4311.38|4314.38|4312.38|4314.38|4312.38|4313.38|4311.38|15
1683860700000|2023-05-12 03:05:00|4313.88|4311.88|4313.38|4311.38|4314.38|4312.38|4312.38|4310.38|21
1683861000000|2023-05-12 03:10:00|4314.38|4312.38|4314.38|4312.38|4314.38|4312.38|4314.38|4312.38|3
1683861300000|2023-05-12 03:15:00|4313.38|4311.38|4314.38|4312.38|4314.38|4312.38|4313.38|4311.38|7
1683861600000|2023-05-12 03:20:00|4313.38|4311.38|4313.88|4311.88|4314.38|4312.38|4313.38|4311.38|21
1683861900000|2023-05-12 03:25:00|4313.38|4311.38|4313.38|4311.38|4314.38|4312.38|4313.38|4311.38|14
1683862200000|2023-05-12 03:30:00|4314.38|4312.38|4313.38|4311.38|4314.38|4312.38|4313.38|4311.38|12
1683862500000|2023-05-12 03:35:00|4313.88|4311.88|4313.38|4311.38|4313.88|4311.88|4313.38|4311.38|18
1683862800000|2023-05-12 03:40:00|4312.88|4310.88|4313.38|4311.38|4313.38|4311.38|4312.38|4310.38|15
1683863100000|2023-05-12 03:45:00|||||||||7
1683863700000|2023-05-12 03:55:00|4312.88|4310.88|4312.88|4310.88|4313.38|4311.38|4312.38|4310.38|10
1683864000000|2023-05-12 04:00:00|4312.38|4310.38|4313.38|4311.38|4313.38|4311.38|4312.38|4310.38|0
1683864300000|2023-05-12 04:05:00|4314.38|4312.38|4314.38|4312.38|4314.38|4312.38|4313.38|4311.38|10
1683864600000|2023-05-12 04:10:00|4313.88|4311.88|4314.38|4312.38|4314.38|4312.38|4313.88|4311.88|1
1683864900000|2023-05-12 04:15:00|4315.38|4313.38|4315.38|4313.38|4315.38|4313.38|4315.38|4313.38|8
1683865200000|2023-05-12 04:20:00|||||||||1
1683865800000|2023-05-12 04:30:00|4316.38|4314.38|4316.38|4314.38|4316.38|4314.38|4316.38|4314.38|7
1683866100000|2023-05-12 04:35:00|4315.38|4313.38|4315.38|4313.38|4316.38|4314.38|4315.38|4313.38|25
1683866700000|2023-05-12 04:45:00|4315.88|4313.88|4316.38|4314.38|4316.38|4314.38|4315.38|4313.38|2
1683867000000|2023-05-12 04:50:00|4315.38|4313.38|4315.38|4313.38|4316.38|4314.38|4315.38|4313.38|69
1683867300000|2023-05-12 04:55:00|4316.38|4314.38|4317.38|4315.38|4317.38|4315.38|4316.38|4314.38|77
1683867600000|2023-05-12 05:00:00|4316.38|4314.38|4317.38|4315.38|4318.38|4316.38|4316.38|4314.38|91
1683867900000|2023-05-12 05:05:00|4316.88|4314.88|4316.38|4314.38|4317.38|4315.38|4316.38|4314.38|133
1683868200000|2023-05-12 05:10:00|4316.88|4314.88|4317.38|4315.38|4317.38|4315.38|4316.38|4314.38|65
1683868500000|2023-05-12 05:15:00|4318.38|4316.38|4318.38|4316.38|4318.38|4316.38|4318.38|4316.38|35
1683868800000|2023-05-12 05:20:00|4317.88|4315.88|4316.38|4314.38|4317.88|4315.88|4316.38|4314.38|209
1683869100000|2023-05-12 05:25:00|4317.38|4315.38|4317.38|4315.38|4317.38|4315.38|4317.38|4315.38|38
1683869400000|2023-05-12 05:30:00|4318.38|4316.38|4318.38|4316.38|4318.38|4316.38|4317.38|4315.38|105
1683869700000|2023-05-12 05:35:00|4317.38|4315.38|4319.38|4317.38|4319.38|4317.38|4317.38|4315.38|508
1683870000000|2023-05-12 05:40:00|4318.88|4316.88|4319.38|4317.38|4319.38|4317.38|4318.38|4316.38|32
1683870300000|2023-05-12 05:45:00|4320.38|4318.38|4320.38|4318.38|4320.38|4318.38|4320.38|4318.38|446
1683870600000|2023-05-12 05:50:00|4319.38|4317.38|4319.38|4317.38|4319.38|4317.38|4319.38|4317.38|270
1683870900000|2023-05-12 05:55:00|4320.38|4318.38|4320.38|4318.38|4320.38|4318.38|4320.38|4318.38|353
1683871200000|2023-05-12 06:00:00|4320.13|4318.63|4318.13|4316.63|4320.13|4318.63|4318.13|4316.63|2143
1683871500000|2023-05-12 06:05:00|4318.63|4317.13|4320.13|4318.63|4320.13|4318.63|4318.13|4316.63|474
1683871800000|2023-05-12 06:10:00|4319.13|4317.63|4316.13|4314.63|4319.13|4317.63|4316.13|4314.63|779
1683872100000|2023-05-12 06:15:00|4317.13|4315.63|4318.13|4316.63|4319.13|4317.63|4317.13|4315.63|488
1683872400000|2023-05-12 06:20:00|4317.13|4315.63|4320.13|4318.63|4320.13|4318.63|4317.13|4315.63|1564
1683872700000|2023-05-12 06:25:00|4320.63|4319.13|4321.13|4319.63|4321.13|4319.63|4320.13|4318.63|1198
1683873000000|2023-05-12 06:30:00|4322.13|4320.63|4320.13|4318.63|4322.13|4320.63|4320.13|4318.63|1305
1683873300000|2023-05-12 06:35:00|4321.13|4319.63|4321.13|4319.63|4321.13|4319.63|4320.13|4318.63|554
1683873600000|2023-05-12 06:40:00|4320.13|4318.63|4321.13|4319.63|4321.13|4319.63|4320.13|4318.63|872
1683873900000|2023-05-12 06:45:00|||||||||1104
1683874200000|2023-05-12 06:50:00|4322.13|4320.63|4320.13|4318.63|4322.13|4320.63|4319.13|4317.63|1471
1683874500000|2023-05-12 06:55:00|4319.13|4317.63|4319.13|4317.63|4321.13|4319.63|4319.13|4317.63|5078
1683874800000|2023-05-12 07:00:00|4320.13|4318.63|4328.13|4326.63|4332.63|4331.13|4318.13|4316.63|22596
1683875100000|2023-05-12 07:05:00|4329.13|4327.63|4327.13|4325.63|4333.13|4331.63|4327.13|4325.63|9403
1683875400000|2023-05-12 07:10:00|4328.13|4326.63|4324.13|4322.63|4328.13|4326.63|4319.13|4317.63|10033
1683875700000|2023-05-12 07:15:00|4325.13|4323.63|4322.13|4320.63|4328.13|4326.63|4322.13|4320.63|7604
1683876000000|2023-05-12 07:20:00|4321.13|4319.63|4323.13|4321.63|4325.13|4323.63|4319.13|4317.63|5407
1683876300000|2023-05-12 07:25:00|4322.13|4320.63|4325.13|4323.63|4327.13|4325.63|4322.13|4320.63|5298
1683876600000|2023-05-12 07:30:00|4326.13|4324.63|4326.13|4324.63|4330.13|4328.63|4325.13|4323.63|7229
1683876900000|2023-05-12 07:35:00|4325.13|4323.63|4327.13|4325.63|4328.13|4326.63|4322.13|4320.63|7056
1683877200000|2023-05-12 07:40:00|4327.89|4326.39|4326.89|4325.39|4329.89|4328.39|4326.89|4325.39|4080
1683877500000|2023-05-12 07:45:00|4327.89|4326.39|4325.89|4324.39|4327.89|4326.39|4322.89|4321.39|4233
1683877800000|2023-05-12 07:50:00|4324.89|4323.39|4324.89|4323.39|4325.89|4324.39|4322.89|4321.39|1650
1683878100000|2023-05-12 07:55:00|4325.89|4324.39|4324.89|4323.39|4326.89|4325.39|4324.39|4322.89|3353
1683878400000|2023-05-12 08:00:00|4323.89|4322.39|4323.89|4322.39|4325.89|4324.39|4322.89|4321.39|4470
1683878700000|2023-05-12 08:05:00|4324.89|4323.39|4328.89|4327.39|4328.89|4327.39|4323.89|4322.39|4329
1683879000000|2023-05-12 08:10:00|4329.89|4328.39|4330.89|4329.39|4332.89|4331.39|4329.89|4328.39|9016
1683879300000|2023-05-12 08:15:00|4331.89|4330.39|4332.89|4331.39|4332.89|4331.39|4331.89|4330.39|3718
1683879600000|2023-05-12 08:20:00|4331.89|4330.39|4334.89|4333.39|4335.89|4334.39|4331.89|4330.39|6571
1683879900000|2023-05-12 08:25:00|4335.89|4334.39|4336.89|4335.39|4336.89|4335.39|4334.89|4333.39|6159
1683880200000|2023-05-12 08:30:00|4337.89|4336.39|4336.89|4335.39|4338.89|4337.39|4334.89|4333.39|11275
1683880500000|2023-05-12 08:35:00|4335.89|4334.39|4338.89|4337.39|4339.89|4338.39|4335.89|4334.39|8655
1683880800000|2023-05-12 08:40:00|4339.89|4338.39|4340.89|4339.39|4341.89|4340.39|4339.89|4338.39|15687
1683881100000|2023-05-12 08:45:00|4339.89|4338.39|4337.89|4336.39|4339.89|4338.39|4337.89|4336.39|5965
1683881400000|2023-05-12 08:50:00|4338.89|4337.39|4338.89|4337.39|4339.89|4338.39|4337.89|4336.39|4873
1683881700000|2023-05-12 08:55:00|4339.89|4338.39|4339.89|4338.39|4340.89|4339.39|4338.89|4337.39|4806
1683882000000|2023-05-12 09:00:00|4340.89|4339.39|4340.89|4339.39|4341.89|4340.39|4340.89|4339.39|3051
1683882300000|2023-05-12 09:05:00|4341.89|4340.39|4344.89|4343.39|4344.89|4343.39|4341.89|4340.39|7959
1683882600000|2023-05-12 09:10:00|4345.89|4344.39|4341.89|4340.39|4345.89|4344.39|4341.89|4340.39|6910
1683882900000|2023-05-12 09:15:00|4340.89|4339.39|4340.89|4339.39|4340.89|4339.39|4339.89|4338.39|5936
1683883200000|2023-05-12 09:20:00|4339.89|4338.39|4339.89|4338.39|4340.89|4339.39|4338.89|4337.39|3009
1683883500000|2023-05-12 09:25:00|4338.89|4337.39|4339.89|4338.39|4340.89|4339.39|4338.89|4337.39|2586
1683883800000|2023-05-12 09:30:00|4340.89|4339.39|4339.89|4338.39|4342.89|4341.39|4339.89|4338.39|5954
1683884100000|2023-05-12 09:35:00|4340.89|4339.39|4339.89|4338.39|4340.89|4339.39|4338.89|4337.39|2070
1683884400000|2023-05-12 09:40:00|4338.89|4337.39|4336.89|4335.39|4338.89|4337.39|4335.89|4334.39|5429
1683884700000|2023-05-12 09:45:00|4335.89|4334.39|4336.89|4335.39|4337.89|4336.39|4335.89|4334.39|2211
1683885000000|2023-05-12 09:50:00|4335.89|4334.39|4335.89|4334.39|4336.89|4335.39|4335.89|4334.39|4869
1683885300000|2023-05-12 09:55:00|4334.89|4333.39|4333.89|4332.39|4334.89|4333.39|4331.89|4330.39|6884
1683885600000|2023-05-12 10:00:00|4334.89|4333.39|4336.89|4335.39|4336.89|4335.39|4334.89|4333.39|7802
1683885900000|2023-05-12 10:05:00|4335.89|4334.39|4333.89|4332.39|4336.89|4335.39|4333.89|4332.39|2274
1683886200000|2023-05-12 10:10:00|4334.89|4333.39|4332.89|4331.39|4335.89|4334.39|4332.89|4331.39|2479
1683886500000|2023-05-12 10:15:00|4331.89|4330.39|4332.89|4331.39|4332.89|4331.39|4329.89|4328.39|7473
1683886800000|2023-05-12 10:20:00|4333.39|4331.89|4333.89|4332.39|4333.89|4332.39|4332.89|4331.39|2483
1683887100000|2023-05-12 10:25:00|4332.89|4331.39|4333.89|4332.39|4333.89|4332.39|4332.89|4331.39|893
1683887400000|2023-05-12 10:30:00|4334.89|4333.39|4332.89|4331.39|4334.89|4333.39|4332.89|4331.39|2586
1683887700000|2023-05-12 10:35:00|4333.89|4332.39|4332.89|4331.39|4333.89|4332.39|4331.89|4330.39|1265
1683888000000|2023-05-12 10:40:00|4331.89|4330.39|4333.89|4332.39|4333.89|4332.39|4331.89|4330.39|1099
1683888300000|2023-05-12 10:45:00|4332.89|4331.39|4334.89|4333.39|4335.89|4334.39|4332.89|4331.39|1988
1683888600000|2023-05-12 10:50:00|4333.89|4332.39|4333.89|4332.39|4334.89|4333.39|4333.89|4332.39|1558
1683888900000|2023-05-12 10:55:00|4332.89|4331.39|4332.89|4331.39|4333.89|4332.39|4332.89|4331.39|1222
1683889200000|2023-05-12 11:00:00|4333.89|4332.39|4330.89|4329.39|4333.89|4332.39|4329.89|4328.39|2536
1683889500000|2023-05-12 11:05:00|4329.89|4328.39|4330.89|4329.39|4330.89|4329.39|4328.89|4327.39|2045
1683889800000|2023-05-12 11:10:00|4329.89|4328.39|4332.89|4331.39|4332.89|4331.39|4329.89|4328.39|1523
1683890100000|2023-05-12 11:15:00|4331.89|4330.39|4330.89|4329.39|4332.89|4331.39|4329.89|4328.39|1668
1683890400000|2023-05-12 11:20:00|4331.89|4330.39|4330.89|4329.39|4331.89|4330.39|4329.89|4328.39|2049
1683890700000|2023-05-12 11:25:00|4329.89|4328.39|4329.89|4328.39|4330.89|4329.39|4328.89|4327.39|3315
1683891000000|2023-05-12 11:30:00|4330.39|4328.89|4329.89|4328.39|4330.89|4329.39|4329.89|4328.39|1560
1683891300000|2023-05-12 11:35:00|4328.89|4327.39|4329.89|4328.39|4329.89|4328.39|4328.89|4327.39|3770
1683891600000|2023-05-12 11:40:00|4329.81|4328.31|4326.81|4325.31|4329.81|4328.31|4326.81|4325.31|3081
1683891900000|2023-05-12 11:45:00|4325.81|4324.31|4326.81|4325.31|4327.81|4326.31|4325.81|4324.31|2298
1683892200000|2023-05-12 11:50:00|4325.81|4324.31|4325.81|4324.31|4325.81|4324.31|4325.81|4324.31|1232
1683892500000|2023-05-12 11:55:00|4324.81|4323.31|4324.81|4323.31|4325.81|4324.31|4324.81|4323.31|3766
1683892800000|2023-05-12 12:00:00|4324.31|4322.81|4322.81|4321.31|4325.81|4324.31|4322.81|4321.31|2075
1683893100000|2023-05-12 12:05:00|4323.81|4322.31|4323.81|4322.31|4324.81|4323.31|4323.81|4322.31|1651
1683893400000|2023-05-12 12:10:00|4324.81|4323.31|4323.81|4322.31|4324.81|4323.31|4322.81|4321.31|3420
1683893700000|2023-05-12 12:15:00|4322.81|4321.31|4322.81|4321.31|4322.81|4321.31|4322.81|4321.31|2484
1683894000000|2023-05-12 12:20:00|4321.81|4320.31|4321.81|4320.31|4321.81|4320.31|4320.81|4319.31|5655
1683894300000|2023-05-12 12:25:00|4322.81|4321.31|4319.81|4318.31|4323.81|4322.31|4319.81|4318.31|8079
1683894600000|2023-05-12 12:30:00|4320.81|4319.31|4324.81|4323.31|4324.81|4323.31|4319.81|4318.31|5468
1683894900000|2023-05-12 12:35:00|4323.81|4322.31|4322.81|4321.31|4323.81|4322.31|4322.81|4321.31|3250
1683895200000|2023-05-12 12:40:00|4323.81|4322.31|4324.81|4323.31|4324.81|4323.31|4323.81|4322.31|2213
1683895500000|2023-05-12 12:45:00|4323.81|4322.31|4323.81|4322.31|4323.81|4322.31|4322.81|4321.31|1621
1683895800000|2023-05-12 12:50:00|4322.81|4321.31|4319.81|4318.31|4323.81|4322.31|4319.81|4318.31|2357
1683896100000|2023-05-12 12:55:00|4318.81|4317.31|4317.81|4316.31|4318.81|4317.31|4316.81|4315.31|6935
1683896400000|2023-05-12 13:00:00|4316.81|4315.31|4315.81|4314.31|4318.81|4317.31|4314.81|4313.31|6815
1683896700000|2023-05-12 13:05:00|4314.81|4313.31|4314.81|4313.31|4315.81|4314.31|4314.81|4313.31|3473
1683897000000|2023-05-12 13:10:00|4315.81|4314.31|4316.81|4315.31|4316.81|4315.31|4314.81|4313.31|2814
1683897300000|2023-05-12 13:15:00|4317.81|4316.31|4315.81|4314.31|4317.81|4316.31|4315.81|4314.31|2544
1683897600000|2023-05-12 13:20:00|4316.81|4315.31|4316.81|4315.31|4317.81|4316.31|4316.81|4315.31|4063
1683897900000|2023-05-12 13:25:00|4317.81|4316.31|4317.81|4316.31|4317.81|4316.31|4316.81|4315.31|2930
1683898200000|2023-05-12 13:30:00|4316.81|4315.31|4316.81|4315.31|4317.81|4316.31|4315.81|4314.31|5130
1683898500000|2023-05-12 13:35:00|4317.81|4316.31|4315.81|4314.31|4317.81|4316.31|4315.81|4314.31|4367
1683898800000|2023-05-12 13:40:00|4314.81|4313.31|4318.81|4317.31|4318.81|4317.31|4314.81|4313.31|3798
1683899100000|2023-05-12 13:45:00|4317.81|4316.31|4314.81|4313.31|4318.81|4317.31|4313.81|4312.31|9272
1683899400000|2023-05-12 13:50:00|4315.81|4314.31|4318.81|4317.31|4318.81|4317.31|4315.81|4314.31|3769
1683899700000|2023-05-12 13:55:00|4317.81|4316.31|4316.81|4315.31|4318.81|4317.31|4316.81|4315.31|3584
1683900000000|2023-05-12 14:00:00|4313.81|4312.31|4313.81|4312.31|4317.81|4316.31|4312.81|4311.31|13890
1683900300000|2023-05-12 14:05:00|4314.81|4313.31|4314.81|4313.31|4314.81|4313.31|4311.81|4310.31|9779
1683900600000|2023-05-12 14:10:00|4315.2|4313.7|4319.2|4317.7|4319.2|4317.7|4314.2|4312.7|4597
1683900900000|2023-05-12 14:15:00|4318.2|4316.7|4321.2|4319.7|4321.2|4319.7|4318.2|4316.7|4339
1683901200000|2023-05-12 14:20:00|4320.2|4318.7|4321.2|4319.7|4322.2|4320.7|4320.2|4318.7|4102
1683901500000|2023-05-12 14:25:00|4320.7|4319.2|4319.2|4317.7|4321.2|4319.7|4319.2|4317.7|4547
1683901800000|2023-05-12 14:30:00|4318.7|4317.2|4316.2|4314.7|4318.7|4317.2|4316.2|4314.7|5579
1683902100000|2023-05-12 14:35:00|4315.2|4313.7|4313.2|4311.7|4315.2|4313.7|4311.2|4309.7|6651
1683902400000|2023-05-12 14:40:00|4312.2|4310.7|4315.2|4313.7|4315.2|4313.7|4312.2|4310.7|5815
1683902700000|2023-05-12 14:45:00|4314.2|4312.7|4316.2|4314.7|4316.2|4314.7|4314.2|4312.7|2495
1683903000000|2023-05-12 14:50:00|4315.2|4313.7|4313.2|4311.7|4315.2|4313.7|4313.2|4311.7|6578
1683903300000|2023-05-12 14:55:00|4314.2|4312.7|4314.2|4312.7|4315.2|4313.7|4313.2|4311.7|5169
1683903600000|2023-05-12 15:00:00|4315.2|4313.7|4317.2|4315.7|4317.2|4315.7|4314.2|4312.7|6812
1683903900000|2023-05-12 15:05:00|4316.2|4314.7|4319.2|4317.7|4320.2|4318.7|4316.2|4314.7|11022
1683904200000|2023-05-12 15:10:00|4318.2|4316.7|4317.7|4316.2|4320.2|4318.7|4316.2|4314.7|8485
1683904500000|2023-05-12 15:15:00|4317.2|4315.7|4317.2|4315.7|4318.2|4316.7|4314.2|4312.7|9963
1683904800000|2023-05-12 15:20:00|4318.2|4316.7|4316.2|4314.7|4318.2|4316.7|4316.2|4314.7|7275
1683905100000|2023-05-12 15:25:00|4317.2|4315.7|4316.2|4314.7|4317.2|4315.7|4315.2|4313.7|14344
1683905400000|2023-05-12 15:30:00|4314.04|4312.54|4317.04|4315.54|4318.04|4316.54|4314.04|4312.54|53647
1683905700000|2023-05-12 15:35:00|4316.04|4314.54|4313.04|4311.54|4317.04|4315.54|4313.04|4311.54|25316
1683906000000|2023-05-12 15:40:00|4312.04|4310.54|4313.04|4311.54|4314.04|4312.54|4312.04|4310.54|13745
1683906300000|2023-05-12 15:45:00|4314.04|4312.54|4315.04|4313.54|4316.04|4314.54|4314.04|4312.54|3608
1683906600000|2023-05-12 15:50:00|4316.04|4314.54|4316.04|4314.54|4316.04|4314.54|4314.04|4312.54|3447
1683906900000|2023-05-12 15:55:00|4317.04|4315.54|4320.04|4318.54|4320.04|4318.54|4316.04|4314.54|5628
1683907200000|2023-05-12 16:00:00|4319.04|4317.54|4317.04|4315.54|4319.04|4317.54|4316.04|4314.54|4911
1683907500000|2023-05-12 16:05:00|4316.04|4314.54|4316.04|4314.54|4317.04|4315.54|4315.04|4313.54|3151
1683907800000|2023-05-12 16:10:00|4315.04|4313.54|4313.04|4311.54|4316.04|4314.54|4312.04|4310.54|4209
1683908100000|2023-05-12 16:15:00|4312.04|4310.54|4313.04|4311.54|4314.04|4312.54|4312.04|4310.54|2841
1683908400000|2023-05-12 16:20:00|4312.04|4310.54|4310.04|4308.54|4312.04|4310.54|4309.04|4307.54|4265
1683908700000|2023-05-12 16:25:00|4310.54|4309.04|4309.04|4307.54|4311.04|4309.54|4309.04|4307.54|2494
1683909000000|2023-05-12 16:30:00|4310.04|4308.54|4311.04|4309.54|4311.04|4309.54|4310.04|4308.54|1565
1683909300000|2023-05-12 16:35:00|4310.04|4308.54|4310.04|4308.54|4310.04|4308.54|4308.04|4306.54|2250
1683909600000|2023-05-12 16:40:00|4309.04|4307.54|4307.04|4305.54|4309.04|4307.54|4307.04|4305.54|1615
1683909900000|2023-05-12 16:45:00|4306.54|4305.04|4305.04|4303.54|4307.04|4305.54|4304.04|4302.54|4785
1683910200000|2023-05-12 16:50:00|4304.04|4302.54|4305.04|4303.54|4307.04|4305.54|4304.04|4302.54|2499
1683910500000|2023-05-12 16:55:00|4306.04|4304.54|4306.04|4304.54|4307.04|4305.54|4305.04|4303.54|983
1683910800000|2023-05-12 17:00:00|4305.04|4303.54|4307.04|4305.54|4307.04|4305.54|4305.04|4303.54|866
1683911100000|2023-05-12 17:05:00|4308.04|4306.54|4308.04|4306.54|4309.04|4307.54|4307.04|4305.54|820
1683911400000|2023-05-12 17:10:00|4309.04|4307.54|4308.04|4306.54|4309.04|4307.54|4308.04|4306.54|317
1683911700000|2023-05-12 17:15:00|4307.54|4306.04|4308.04|4306.54|4308.04|4306.54|4307.04|4305.54|467
1683912000000|2023-05-12 17:20:00|4307.54|4306.04|4312.04|4310.54|4312.04|4310.54|4307.04|4305.54|1002
1683912300000|2023-05-12 17:25:00|4313.04|4311.54|4312.04|4310.54|4313.04|4311.54|4312.04|4310.54|1412
1683912600000|2023-05-12 17:30:00|4313.04|4311.54|4312.04|4310.54|4314.04|4312.54|4312.04|4310.54|1406
1683912900000|2023-05-12 17:35:00|4311.04|4309.54|4310.04|4308.54|4312.04|4310.54|4310.04|4308.54|1285
1683913200000|2023-05-12 17:40:00|4311.04|4309.54|4310.04|4308.54|4312.04|4310.54|4310.04|4308.54|834
1683913500000|2023-05-12 17:45:00|4309.04|4307.54|4309.04|4307.54|4310.04|4308.54|4308.04|4306.54|625
1683913800000|2023-05-12 17:50:00|4308.54|4307.04|4307.04|4305.54|4309.04|4307.54|4307.04|4305.54|1378
1683914100000|2023-05-12 17:55:00|4306.54|4305.04|4306.04|4304.54|4307.04|4305.54|4305.04|4303.54|389
1683914400000|2023-05-12 18:00:00|4305.54|4304.04|4306.04|4304.54|4307.04|4305.54|4304.04|4302.54|954
1683914700000|2023-05-12 18:05:00|4307.04|4305.54|4306.04|4304.54|4307.04|4305.54|4306.04|4304.54|386
1683915000000|2023-05-12 18:10:00|4307.04|4305.54|4305.04|4303.54|4307.04|4305.54|4304.04|4302.54|737
1683915300000|2023-05-12 18:15:00|4304.54|4303.04|4305.04|4303.54|4305.04|4303.54|4304.04|4302.54|826
1683915600000|2023-05-12 18:20:00|4304.04|4302.54|4305.04|4303.54|4305.04|4303.54|4304.04|4302.54|311
1683915900000|2023-05-12 18:25:00|4304.04|4302.54|4306.04|4304.54|4307.04|4305.54|4304.04|4302.54|1837
1683916200000|2023-05-12 18:30:00|4305.04|4303.54|4306.04|4304.54|4306.04|4304.54|4305.04|4303.54|836
1683916500000|2023-05-12 18:35:00|4305.04|4303.54|4304.04|4302.54|4306.04|4304.54|4304.04|4302.54|1015
1683916800000|2023-05-12 18:40:00|4303.54|4302.04|4304.04|4302.54|4304.04|4302.54|4302.04|4300.54|764
1683917100000|2023-05-12 18:45:00|4305.04|4303.54|4305.04|4303.54|4305.04|4303.54|4304.04|4302.54|695
1683917400000|2023-05-12 18:50:00|4305.54|4304.04|4306.04|4304.54|4306.04|4304.54|4305.04|4303.54|607
1683917700000|2023-05-12 18:55:00|4307.04|4305.54|4307.04|4305.54|4307.04|4305.54|4306.04|4304.54|1187
1683918000000|2023-05-12 19:00:00|4306.04|4304.54|4308.04|4306.54|4309.04|4307.54|4306.04|4304.54|985
1683918300000|2023-05-12 19:05:00|4309.04|4307.54|4309.04|4307.54|4309.04|4307.54|4309.04|4307.54|222
1683918600000|2023-05-12 19:10:00|4310.04|4308.54|4308.04|4306.54|4310.04|4308.54|4308.04|4306.54|1035
1683918900000|2023-05-12 19:15:00|4309.04|4307.54|4310.04|4308.54|4310.04|4308.54|4309.04|4307.54|330
1683919200000|2023-05-12 19:20:00|4311.04|4309.54|4311.04|4309.54|4311.04|4309.54|4310.04|4308.54|455
1683919500000|2023-05-12 19:25:00|4312.04|4310.54|4311.04|4309.54|4312.04|4310.54|4310.04|4308.54|593
1683919800000|2023-05-12 19:30:00|4312.04|4310.54|4313.04|4311.54|4313.04|4311.54|4312.04|4310.54|555
1683920100000|2023-05-12 19:35:00|4314.04|4312.54|4313.04|4311.54|4315.04|4313.54|4313.04|4311.54|846
1683920400000|2023-05-12 19:40:00|4314.04|4312.54|4314.04|4312.54|4315.04|4313.54|4313.04|4311.54|1076
1683920700000|2023-05-12 19:45:00|4315.04|4313.54|4315.04|4313.54|4316.04|4314.54|4314.04|4312.54|836
1683921000000|2023-05-12 19:50:00|4314.04|4312.54|4317.04|4315.54|4317.04|4315.54|4314.04|4312.54|2508
1683921300000|2023-05-12 19:55:00|4318.04|4316.54|4319.04|4317.54|4319.04|4317.54|4317.04|4315.54|6610
1683921600000|2023-05-12 20:00:00|4318.29|4315.29|4314.89|4311.89|4318.29|4315.29|4314.89|4311.89|15
1683921900000|2023-05-12 20:05:00|4314.69|4311.69|4313.89|4310.89|4314.89|4311.89|4313.59|4310.59|0
1683922200000|2023-05-12 20:10:00|4313.59|4310.59|4313.89|4310.89|4313.89|4310.89|4312.79|4309.79|0
1683922500000|2023-05-12 20:15:00|4313.59|4310.59|4313.59|4310.59|4313.89|4310.89|4313.29|4310.29|0
1683922800000|2023-05-12 20:20:00|4313.29|4310.29|4313.09|4310.09|4313.29|4310.29|4312.79|4309.79|0
1683923100000|2023-05-12 20:25:00|4313.19|4310.19|4313.09|4310.09|4313.29|4310.29|4312.79|4309.79|0
1683923400000|2023-05-12 20:30:00|4312.79|4309.79|4312.29|4309.29|4312.79|4309.79|4311.99|4308.99|0
1683923700000|2023-05-12 20:35:00|4312.59|4309.59|4311.99|4308.99|4312.59|4309.59|4311.99|4308.99|0
1683924000000|2023-05-12 20:40:00|4311.79|4308.79|4312.29|4309.29|4312.29|4309.29|4311.79|4308.79|0
1683924300000|2023-05-12 20:45:00|4312.19|4309.19|4312.29|4309.29|4312.59|4309.59|4311.79|4308.79|0
1683924600000|2023-05-12 20:50:00|4312.59|4309.59|4312.59|4309.59|4312.79|4309.79|4312.29|4309.29|0
1683924900000|2023-05-12 20:55:00|4312.29|4309.29|4312.09|4309.09|4312.69|4309.69|4311.89|4308.89|0
1684101600000|2023-05-14 22:00:00|4311.6|4308.6|4313|4310|4313.6|4310.6|4311.4|4308.4|0
1684101900000|2023-05-14 22:05:00|4312.9|4309.9|4312|4309|4312.9|4309.9|4311.7|4308.7|0
1684102200000|2023-05-14 22:10:00|4311.7|4308.7|4313|4310|4313.3|4310.3|4311.2|4308.2|0
1684102500000|2023-05-14 22:15:00|4312.8|4309.8|4313|4310|4313.3|4310.3|4312.5|4309.5|0
1684102800000|2023-05-14 22:20:00|4313.2|4310.2|4312.5|4309.5|4313.3|4310.3|4312.3|4309.3|0
1684103100000|2023-05-14 22:25:00|4312.4|4309.4|4311.5|4308.5|4312.5|4309.5|4311.3|4308.3|0
1684103400000|2023-05-14 22:30:00|4311.7|4308.7|4311.7|4308.7|4312|4309|4311.2|4308.2|0
1684103700000|2023-05-14 22:35:00|4311.5|4308.5|4311.2|4308.2|4312|4309|4311.2|4308.2|0
1684104000000|2023-05-14 22:40:00|4311|4308|4311.5|4308.5|4311.5|4308.5|4311|4308|0
1684104300000|2023-05-14 22:45:00|4311.3|4308.3|4311|4308|4311.5|4308.5|4310.7|4307.7|0
1684104600000|2023-05-14 22:50:00|4311.1|4308.1|4311|4308|4311.2|4308.2|4311|4308|0
1684104900000|2023-05-14 22:55:00|4311.1|4308.1|4310.7|4307.7|4311.2|4308.2|4310.7|4307.7|0
1684105200000|2023-05-14 23:00:00|4311|4308|4311|4308|4311.2|4308.2|4310.7|4307.7|0
1684105500000|2023-05-14 23:05:00|4311.1|4308.1|4311|4308|4311.2|4308.2|4311|4308|0
1684105800000|2023-05-14 23:10:00|4311.1|4308.1|4312.3|4309.3|4312.3|4309.3|4311|4308|0
1684106100000|2023-05-14 23:15:00|4312|4309|4312.1|4309.1|4312.3|4309.3|4311.7|4308.7|0
1684106400000|2023-05-14 23:20:00|4312.3|4309.3|4312.3|4309.3|4312.8|4309.8|4312|4309|0
1684106700000|2023-05-14 23:25:00|4312|4309|4312|4309|4312|4309|4311.3|4308.3|0
1684107000000|2023-05-14 23:30:00|4312.1|4309.1|4314.3|4311.3|4314.3|4311.3|4312.1|4309.1|0
1684107300000|2023-05-14 23:35:00|4314.2|4311.2|4313.6|4310.6|4314.3|4311.3|4313.3|4310.3|0
1684107600000|2023-05-14 23:40:00|4313.4|4310.4|4313.2|4310.2|4313.8|4310.8|4313.2|4310.2|0
1684107900000|2023-05-14 23:45:00|4313.3|4310.3|4313.8|4310.8|4313.8|4310.8|4312.6|4309.6|0
1684108200000|2023-05-14 23:50:00|4313.7|4310.7|4313.6|4310.6|4313.8|4310.8|4312.8|4309.8|0
1684108500000|2023-05-14 23:55:00|4313.8|4310.8|4313.8|4310.8|4314.3|4311.3|4313.3|4310.3|0
1684108800000|2023-05-15 00:00:00|4313.6|4310.6|4313|4310|4314.6|4311.6|4312.8|4309.8|0
1684109100000|2023-05-15 00:05:00|4313.2|4310.2|4313.8|4310.8|4314.3|4311.3|4312.8|4309.8|0
1684109400000|2023-05-15 00:10:00|4313.6|4310.6|4314|4311|4314.3|4311.3|4312.8|4309.8|0
1684109700000|2023-05-15 00:15:00|4313.9|4310.9|4314.3|4312.3|4315|4312.8|4313.3|4310.8|353
1684110000000|2023-05-15 00:20:00|4313.3|4311.3|4314.3|4312.3|4314.3|4312.3|4312.3|4310.3|216
1684110300000|2023-05-15 00:25:00|4315.3|4313.3|4315.3|4313.3|4315.3|4313.3|4315.3|4313.3|24
1684110600000|2023-05-15 00:30:00|4314.3|4312.3|4314.3|4312.3|4314.3|4312.3|4314.3|4312.3|69
1684110900000|2023-05-15 00:35:00|4313.3|4311.3|4315.3|4313.3|4315.3|4313.3|4313.3|4311.3|49
1684111200000|2023-05-15 00:40:00|4314.3|4312.3|4314.3|4312.3|4314.3|4312.3|4313.3|4311.3|66
1684111500000|2023-05-15 00:45:00|4313.3|4311.3|4311.3|4309.3|4313.3|4311.3|4311.3|4309.3|82
1684111800000|2023-05-15 00:50:00|4310.3|4308.3|4311.3|4309.3|4311.3|4309.3|4310.3|4308.3|92
1684112100000|2023-05-15 00:55:00|4310.3|4308.3|4311.3|4309.3|4311.3|4309.3|4310.3|4308.3|51
1684112400000|2023-05-15 01:00:00|4312.3|4310.3|4312.3|4310.3|4312.3|4310.3|4312.3|4310.3|76
1684112700000|2023-05-15 01:05:00|4311.3|4309.3|4311.3|4309.3|4311.3|4309.3|4311.3|4309.3|89
1684113000000|2023-05-15 01:10:00|4312.3|4310.3|4312.3|4310.3|4312.3|4310.3|4311.3|4309.3|167
1684113300000|2023-05-15 01:15:00|4313.3|4311.3|4312.3|4310.3|4313.3|4311.3|4311.3|4309.3|63
1684113600000|2023-05-15 01:20:00|4312.8|4310.8|4315.3|4313.3|4316.3|4314.3|4312.8|4310.8|71
1684113900000|2023-05-15 01:25:00|4315.8|4313.8|4315.3|4313.3|4315.8|4313.8|4315.3|4313.3|15
1684114200000|2023-05-15 01:30:00|4316.3|4314.3|4314.8|4312.8|4316.3|4314.3|4314.3|4312.3|72
1684114500000|2023-05-15 01:35:00|4314.3|4312.3|4316.3|4314.3|4316.3|4314.3|4314.3|4312.3|99
1684114800000|2023-05-15 01:40:00|4315.8|4313.8|4315.3|4313.3|4316.3|4314.3|4314.3|4312.3|59
1684115100000|2023-05-15 01:45:00|4316.3|4314.3|4315.3|4313.3|4316.3|4314.3|4315.3|4313.3|172
1684115400000|2023-05-15 01:50:00|4316.3|4314.3|4315.3|4313.3|4316.3|4314.3|4315.3|4313.3|106
1684115700000|2023-05-15 01:55:00|4316.3|4314.3|4316.3|4314.3|4317.3|4315.3|4315.8|4313.8|62
1684116000000|2023-05-15 02:00:00|4315.3|4313.3|4315.3|4313.3|4316.3|4314.3|4315.3|4313.3|69
1684116300000|2023-05-15 02:05:00|4315.8|4313.8|4315.3|4313.3|4316.3|4314.3|4315.3|4313.3|42
1684116600000|2023-05-15 02:10:00|4314.3|4312.3|4314.3|4312.3|4315.3|4313.3|4314.3|4312.3|34
1684116900000|2023-05-15 02:15:00|4314.8|4312.8|4315.3|4313.3|4315.3|4313.3|4314.3|4312.3|20
1684117200000|2023-05-15 02:20:00|4314.3|4312.3|4314.8|4312.8|4315.3|4313.3|4314.3|4312.3|19
1684117500000|2023-05-15 02:25:00|4315.3|4313.3|4315.3|4313.3|4315.3|4313.3|4315.3|4313.3|1
1684117800000|2023-05-15 02:30:00|4316.3|4314.3|4315.3|4313.3|4316.3|4314.3|4315.3|4313.3|31
1684118100000|2023-05-15 02:35:00|4314.3|4312.3|4315.3|4313.3|4315.3|4313.3|4314.3|4312.3|27
1684118400000|2023-05-15 02:40:00|4314.3|4312.3|4314.3|4312.3|4314.3|4312.3|4314.3|4312.3|6
1684118700000|2023-05-15 02:45:00|||||||||29
1684119000000|2023-05-15 02:50:00|||||||||41
1684119300000|2023-05-15 02:55:00|||||||||14
1684119600000|2023-05-15 03:00:00|4314.8|4312.8|4315.3|4313.3|4315.3|4313.3|4314.8|4312.8|83
1684119900000|2023-05-15 03:05:00|||||||||4
1684120200000|2023-05-15 03:10:00|4315.8|4313.8|4317.3|4315.3|4317.3|4315.3|4315.8|4313.8|290
1684120500000|2023-05-15 03:15:00|||||||||70
1684120800000|2023-05-15 03:20:00|4316.3|4314.3|4316.3|4314.3|4316.3|4314.3|4316.3|4314.3|32
1684121100000|2023-05-15 03:25:00|4317.3|4315.3|4317.3|4315.3|4318.3|4316.3|4317.3|4315.3|116
1684121400000|2023-05-15 03:30:00|4317.8|4315.8|4318.3|4316.3|4318.3|4316.3|4317.3|4315.3|21
1684121700000|2023-05-15 03:35:00|4317.3|4315.3|4317.3|4315.3|4317.3|4315.3|4317.3|4315.3|28
1684122000000|2023-05-15 03:40:00|||||||||24
1684122300000|2023-05-15 03:45:00|4317.8|4315.8|4317.3|4315.3|4318.3|4316.3|4317.3|4315.3|36
1684122600000|2023-05-15 03:50:00|4318.3|4316.3|4318.3|4316.3|4318.3|4316.3|4317.3|4315.3|26
1684122900000|2023-05-15 03:55:00|4317.3|4315.3|4318.3|4316.3|4318.3|4316.3|4317.3|4315.3|47
1684123200000|2023-05-15 04:00:00|||||||||14
1684123500000|2023-05-15 04:05:00|||||||||30
1684123800000|2023-05-15 04:10:00|4319.3|4317.3|4318.3|4316.3|4319.3|4317.3|4318.3|4316.3|73
1684124100000|2023-05-15 04:15:00|||||||||10
1684124400000|2023-05-15 04:20:00|4319.3|4317.3|4319.3|4317.3|4319.3|4317.3|4319.3|4317.3|70
1684124700000|2023-05-15 04:25:00|||||||||12
1684125000000|2023-05-15 04:30:00|4320.3|4318.3|4320.3|4318.3|4320.3|4318.3|4320.3|4318.3|41
1684125300000|2023-05-15 04:35:00|4319.3|4317.3|4319.3|4317.3|4320.3|4318.3|4319.3|4317.3|17
1684126200000|2023-05-15 04:50:00|||||||||8
1684126500000|2023-05-15 04:55:00|4320.3|4318.3|4320.3|4318.3|4320.3|4318.3|4320.3|4318.3|26
1684126800000|2023-05-15 05:00:00|||||||||5
1684127100000|2023-05-15 05:05:00|4319.3|4317.3|4319.3|4317.3|4319.3|4317.3|4319.3|4317.3|144
1684127400000|2023-05-15 05:10:00|4318.3|4316.3|4319.3|4317.3|4319.3|4317.3|4318.3|4316.3|58
1684127700000|2023-05-15 05:15:00|4320.3|4318.3|4322.3|4320.3|4322.3|4320.3|4320.3|4318.3|607
1684128000000|2023-05-15 05:20:00|4321.3|4319.3|4324.3|4322.3|4324.3|4322.3|4321.3|4319.3|194
1684128300000|2023-05-15 05:25:00|4323.8|4321.8|4325.3|4323.3|4325.3|4323.3|4323.3|4321.3|573
1684128600000|2023-05-15 05:30:00|4326.3|4324.3|4325.3|4323.3|4326.3|4324.3|4325.3|4323.3|154
1684128900000|2023-05-15 05:35:00|4326.3|4324.3|4325.3|4323.3|4326.3|4324.3|4325.3|4323.3|42
1684129200000|2023-05-15 05:40:00|||||||||20
1684129500000|2023-05-15 05:45:00|||||||||21
1684129800000|2023-05-15 05:50:00|||||||||49
1684130100000|2023-05-15 05:55:00|4326.3|4324.3|4327.3|4325.3|4328.3|4326.3|4326.3|4324.3|392
1684130400000|2023-05-15 06:00:00|4327.05|4325.55|4327.05|4325.55|4330.05|4328.55|4326.05|4324.55|2186
1684130700000|2023-05-15 06:05:00|4328.05|4326.55|4328.05|4326.55|4329.05|4327.55|4325.05|4323.55|1304
1684131000000|2023-05-15 06:10:00|4329.05|4327.55|4330.05|4328.55|4330.05|4328.55|4328.05|4326.55|865
1684131300000|2023-05-15 06:15:00|4331.05|4329.55|4330.05|4328.55|4332.05|4330.55|4329.05|4327.55|833
1684131600000|2023-05-15 06:20:00|4329.05|4327.55|4329.05|4327.55|4330.05|4328.55|4329.05|4327.55|449
1684131900000|2023-05-15 06:25:00|4329.55|4328.05|4331.05|4329.55|4331.05|4329.55|4329.55|4328.05|279
1684132200000|2023-05-15 06:30:00|4330.05|4328.55|4332.05|4330.55|4332.05|4330.55|4330.05|4328.55|1288
1684132500000|2023-05-15 06:35:00|4331.05|4329.55|4332.05|4330.55|4332.05|4330.55|4331.05|4329.55|773
1684132800000|2023-05-15 06:40:00|4331.05|4329.55|4331.05|4329.55|4331.05|4329.55|4331.05|4329.55|733
1684133100000|2023-05-15 06:45:00|4332.05|4330.55|4331.55|4330.05|4332.05|4330.55|4331.05|4329.55|1043
1684133400000|2023-05-15 06:50:00|4332.05|4330.55|4331.05|4329.55|4332.05|4330.55|4330.05|4328.55|322
1684133700000|2023-05-15 06:55:00|4330.05|4328.55|4330.05|4328.55|4332.05|4330.55|4330.05|4328.55|1492
1684134000000|2023-05-15 07:00:00|4330.55|4329.05|4333.05|4331.55|4335.05|4333.55|4330.05|4328.55|9566
1684134300000|2023-05-15 07:05:00|4334.05|4332.55|4336.05|4334.55|4339.05|4337.55|4334.05|4332.55|5802
1684134600000|2023-05-15 07:10:00|4337.05|4335.55|4334.05|4332.55|4338.05|4336.55|4334.05|4332.55|7484
1684134900000|2023-05-15 07:15:00|4335.05|4333.55|4332.05|4330.55|4335.05|4333.55|4332.05|4330.55|3565
1684135200000|2023-05-15 07:20:00|4333.05|4331.55|4329.05|4327.55|4335.05|4333.55|4328.05|4326.55|7108
1684135500000|2023-05-15 07:25:00|4330.05|4328.55|4333.05|4331.55|4333.05|4331.55|4329.05|4327.55|5309
1684135800000|2023-05-15 07:30:00|4333.55|4332.05|4336.05|4334.55|4337.05|4335.55|4333.55|4332.05|6422
1684136100000|2023-05-15 07:35:00|4335.05|4333.55|4334.05|4332.55|4337.05|4335.55|4333.05|4331.55|2690
1684136400000|2023-05-15 07:40:00|4334.44|4332.94|4331.44|4329.94|4334.44|4332.94|4330.44|4328.94|2209
1684136700000|2023-05-15 07:45:00|4332.44|4330.94|4329.44|4327.94|4332.44|4330.94|4328.44|4326.94|3672
1684137000000|2023-05-15 07:50:00|4329.94|4328.44|4332.44|4330.94|4333.44|4331.94|4329.44|4327.94|2656
1684137300000|2023-05-15 07:55:00|4331.44|4329.94|4332.44|4330.94|4332.44|4330.94|4330.44|4328.94|2058
1684137600000|2023-05-15 08:00:00|4331.44|4329.94|4330.44|4328.94|4333.44|4331.94|4330.44|4328.94|2737
1684137900000|2023-05-15 08:05:00|4331.44|4329.94|4332.44|4330.94|4333.44|4331.94|4331.44|4329.94|2717
1684138200000|2023-05-15 08:10:00|4331.44|4329.94|4333.44|4331.94|4333.44|4331.94|4331.44|4329.94|1770
1684138500000|2023-05-15 08:15:00|4334.44|4332.94|4332.44|4330.94|4334.44|4332.94|4332.44|4330.94|3843
1684138800000|2023-05-15 08:20:00|4332.94|4331.44|4332.44|4330.94|4333.44|4331.94|4331.44|4329.94|2356
1684139100000|2023-05-15 08:25:00|4333.44|4331.94|4332.44|4330.94|4333.44|4331.94|4331.44|4329.94|3033
1684139400000|2023-05-15 08:30:00|4331.44|4329.94|4331.44|4329.94|4332.44|4330.94|4331.44|4329.94|1897
1684139700000|2023-05-15 08:35:00|4331.94|4330.44|4328.44|4326.94|4332.44|4330.94|4328.44|4326.94|2901
1684140000000|2023-05-15 08:40:00|4327.44|4325.94|4327.44|4325.94|4328.44|4326.94|4327.44|4325.94|4588
1684140300000|2023-05-15 08:45:00|4328.44|4326.94|4326.44|4324.94|4328.44|4326.94|4325.44|4323.94|4163
1684140600000|2023-05-15 08:50:00|4327.44|4325.94|4326.44|4324.94|4328.44|4326.94|4326.44|4324.94|2410
1684140900000|2023-05-15 08:55:00|4325.44|4323.94|4325.44|4323.94|4325.44|4323.94|4323.44|4321.94|3729
1684141200000|2023-05-15 09:00:00|4324.44|4322.94|4326.44|4324.94|4326.44|4324.94|4324.44|4322.94|2748
1684141500000|2023-05-15 09:05:00|4327.44|4325.94|4326.44|4324.94|4328.44|4326.94|4325.44|4323.94|7003
1684141800000|2023-05-15 09:10:00|4327.44|4325.94|4326.44|4324.94|4328.44|4326.94|4326.44|4324.94|2085
1684142100000|2023-05-15 09:15:00|4325.44|4323.94|4327.44|4325.94|4328.44|4326.94|4325.44|4323.94|3286
1684142400000|2023-05-15 09:20:00|4328.44|4326.94|4330.44|4328.94|4330.44|4328.94|4328.44|4326.94|4429
1684142700000|2023-05-15 09:25:00|4331.44|4329.94|4330.44|4328.94|4332.44|4330.94|4330.44|4328.94|3611
1684143000000|2023-05-15 09:30:00|4331.44|4329.94|4331.44|4329.94|4331.44|4329.94|4330.44|4328.94|1369
1684143300000|2023-05-15 09:35:00|4330.44|4328.94|4329.44|4327.94|4330.44|4328.94|4329.44|4327.94|1978
1684143600000|2023-05-15 09:40:00|4330.44|4328.94|4331.44|4329.94|4331.44|4329.94|4330.44|4328.94|2636
1684143900000|2023-05-15 09:45:00|4331.94|4330.44|4329.44|4327.94|4332.44|4330.94|4329.44|4327.94|2094
1684144200000|2023-05-15 09:50:00|4330.44|4328.94|4330.44|4328.94|4330.44|4328.94|4329.44|4327.94|2475
1684144500000|2023-05-15 09:55:00|4329.44|4327.94|4330.44|4328.94|4330.44|4328.94|4329.44|4327.94|1353
1684144800000|2023-05-15 10:00:00|4331.44|4329.94|4330.44|4328.94|4331.44|4329.94|4330.44|4328.94|2271
1684145100000|2023-05-15 10:05:00|4329.44|4327.94|4328.44|4326.94|4329.44|4327.94|4328.44|4326.94|2422
1684145400000|2023-05-15 10:10:00|4329.44|4327.94|4327.44|4325.94|4329.44|4327.94|4327.44|4325.94|4503
1684145700000|2023-05-15 10:15:00|4328.44|4326.94|4329.44|4327.94|4329.44|4327.94|4327.44|4325.94|1936
1684146000000|2023-05-15 10:20:00|4328.44|4326.94|4331.44|4329.94|4331.44|4329.94|4328.44|4326.94|7436
1684146300000|2023-05-15 10:25:00|4330.44|4328.94|4330.44|4328.94|4331.44|4329.94|4330.44|4328.94|873
1684146600000|2023-05-15 10:30:00|4331.44|4329.94|4331.44|4329.94|4331.44|4329.94|4331.44|4329.94|469
1684146900000|2023-05-15 10:35:00|4332.44|4330.94|4332.44|4330.94|4332.44|4330.94|4332.44|4330.94|402
1684147200000|2023-05-15 10:40:00|4333.44|4331.94|4333.44|4331.94|4333.44|4331.94|4333.44|4331.94|873
1684147500000|2023-05-15 10:45:00|4332.44|4330.94|4331.44|4329.94|4333.44|4331.94|4331.44|4329.94|2181
1684147800000|2023-05-15 10:50:00|4332.44|4330.94|4332.44|4330.94|4333.44|4331.94|4332.44|4330.94|1063
1684148100000|2023-05-15 10:55:00|4332.94|4331.44|4332.44|4330.94|4333.44|4331.94|4332.44|4330.94|1735
1684148400000|2023-05-15 11:00:00|4333.44|4331.94|4331.44|4329.94|4333.44|4331.94|4331.44|4329.94|3518
1684148700000|2023-05-15 11:05:00|4330.44|4328.94|4330.44|4328.94|4331.44|4329.94|4330.44|4328.94|1700
1684149000000|2023-05-15 11:10:00|4331.44|4329.94|4330.44|4328.94|4331.44|4329.94|4330.44|4328.94|5346
1684149300000|2023-05-15 11:15:00|4331.44|4329.94|4329.44|4327.94|4331.44|4329.94|4329.44|4327.94|2303
1684149600000|2023-05-15 11:20:00|4330.44|4328.94|4328.44|4326.94|4330.44|4328.94|4328.44|4326.94|4528
1684149900000|2023-05-15 11:25:00|4327.44|4325.94|4327.44|4325.94|4328.44|4326.94|4326.44|4324.94|3119
1684150200000|2023-05-15 11:30:00|4328.44|4326.94|4329.44|4327.94|4329.44|4327.94|4328.44|4326.94|2562
1684150500000|2023-05-15 11:35:00|4330.44|4328.94|4328.44|4326.94|4330.44|4328.94|4328.44|4326.94|867
1684150800000|2023-05-15 11:40:00|4327.98|4326.48|4326.98|4325.48|4327.98|4326.48|4326.98|4325.48|1811
1684151100000|2023-05-15 11:45:00|||||||||434
1684151400000|2023-05-15 11:50:00|4325.98|4324.48|4325.98|4324.48|4326.98|4325.48|4325.98|4324.48|3567
1684151700000|2023-05-15 11:55:00|4326.98|4325.48|4325.98|4324.48|4326.98|4325.48|4325.98|4324.48|727
1684152000000|2023-05-15 12:00:00|4324.98|4323.48|4324.98|4323.48|4324.98|4323.48|4324.98|4323.48|1346
1684152300000|2023-05-15 12:05:00|4325.98|4324.48|4326.98|4325.48|4326.98|4325.48|4324.98|4323.48|2982
1684152600000|2023-05-15 12:10:00|4325.98|4324.48|4321.98|4320.48|4325.98|4324.48|4321.98|4320.48|3031
1684152900000|2023-05-15 12:15:00|4322.98|4321.48|4322.98|4321.48|4323.98|4322.48|4322.98|4321.48|1866
1684153200000|2023-05-15 12:20:00|4323.48|4321.98|4319.98|4318.48|4323.48|4321.98|4319.98|4318.48|3156
1684153500000|2023-05-15 12:25:00|4320.98|4319.48|4319.98|4318.48|4320.98|4319.48|4319.48|4317.98|2660
1684153800000|2023-05-15 12:30:00|4320.48|4318.98|4317.98|4316.48|4320.98|4319.48|4315.98|4314.48|4758
1684154100000|2023-05-15 12:35:00|4316.98|4315.48|4314.98|4313.48|4317.98|4316.48|4312.48|4310.98|3856
1684154400000|2023-05-15 12:40:00|4313.98|4312.48|4312.98|4311.48|4314.98|4313.48|4311.98|4310.48|2845
1684154700000|2023-05-15 12:45:00|4313.98|4312.48|4312.98|4311.48|4314.98|4313.48|4312.98|4311.48|4033
1684155000000|2023-05-15 12:50:00|4313.98|4312.48|4311.98|4310.48|4313.98|4312.48|4311.98|4310.48|2571
1684155300000|2023-05-15 12:55:00|4311.48|4309.98|4309.98|4308.48|4311.98|4310.48|4309.98|4308.48|4653
1684155600000|2023-05-15 13:00:00|4308.98|4307.48|4308.98|4307.48|4310.98|4309.48|4307.98|4306.48|4159
1684155900000|2023-05-15 13:05:00|4307.98|4306.48|4307.98|4306.48|4309.98|4308.48|4307.98|4306.48|2298
1684156200000|2023-05-15 13:10:00|4308.98|4307.48|4309.98|4308.48|4309.98|4308.48|4308.98|4307.48|2994
1684156500000|2023-05-15 13:15:00|4310.48|4308.98|4310.98|4309.48|4310.98|4309.48|4309.98|4308.48|2875
1684156800000|2023-05-15 13:20:00|4310.48|4308.98|4309.98|4308.48|4310.48|4308.98|4308.98|4307.48|2064
1684157100000|2023-05-15 13:25:00|4308.98|4307.48|4308.98|4307.48|4309.98|4308.48|4307.98|4306.48|2891
1684157400000|2023-05-15 13:30:00|4307.98|4306.48|4304.98|4303.48|4308.98|4307.48|4304.98|4303.48|7143
1684157700000|2023-05-15 13:35:00|4305.98|4304.48|4304.98|4303.48|4305.98|4304.48|4303.98|4302.48|4725
1684158000000|2023-05-15 13:40:00|4305.98|4304.48|4305.98|4304.48|4306.98|4305.48|4304.98|4303.48|6770
1684158300000|2023-05-15 13:45:00|4304.98|4303.48|4304.98|4303.48|4305.98|4304.48|4303.98|4302.48|5022
1684158600000|2023-05-15 13:50:00|4305.98|4304.48|4304.98|4303.48|4305.98|4304.48|4303.98|4302.48|3459
1684158900000|2023-05-15 13:55:00|4305.98|4304.48|4305.98|4304.48|4306.98|4305.48|4304.98|4303.48|2717
1684159200000|2023-05-15 14:00:00|4306.98|4305.48|4307.98|4306.48|4308.98|4307.48|4306.98|4305.48|4325
1684159500000|2023-05-15 14:05:00|4308.98|4307.48|4303.98|4302.48|4308.98|4307.48|4302.98|4301.48|3490
1684159800000|2023-05-15 14:10:00|4304.9|4303.4|4304.9|4303.4|4305.9|4304.4|4303.9|4302.4|3220
1684160100000|2023-05-15 14:15:00|4303.9|4302.4|4306.9|4305.4|4306.9|4305.4|4302.9|4301.4|3735
1684160400000|2023-05-15 14:20:00|4305.9|4304.4|4307.9|4306.4|4307.9|4306.4|4304.9|4303.4|5723
1684160700000|2023-05-15 14:25:00|4308.9|4307.4|4307.9|4306.4|4309.9|4308.4|4307.9|4306.4|2792
1684161000000|2023-05-15 14:30:00|4308.9|4307.4|4309.9|4308.4|4310.9|4309.4|4307.9|4306.4|4305
1684161300000|2023-05-15 14:35:00|4310.9|4309.4|4309.9|4308.4|4310.9|4309.4|4309.9|4308.4|2318
1684161600000|2023-05-15 14:40:00|4310.9|4309.4|4309.9|4308.4|4310.9|4309.4|4309.9|4308.4|3310
1684161900000|2023-05-15 14:45:00|4310.9|4309.4|4311.9|4310.4|4312.9|4311.4|4309.9|4308.4|3857
1684162200000|2023-05-15 14:50:00|4312.9|4311.4|4312.9|4311.4|4313.9|4312.4|4311.9|4310.4|4346
1684162500000|2023-05-15 14:55:00|4313.9|4312.4|4311.9|4310.4|4313.9|4312.4|4311.9|4310.4|3521
1684162800000|2023-05-15 15:00:00|4312.9|4311.4|4312.9|4311.4|4313.9|4312.4|4311.9|4310.4|2043
1684163100000|2023-05-15 15:05:00|4313.9|4312.4|4312.9|4311.4|4313.9|4312.4|4312.9|4311.4|6515
1684163400000|2023-05-15 15:10:00|4313.9|4312.4|4313.9|4312.4|4313.9|4312.4|4312.9|4311.4|7380
1684163700000|2023-05-15 15:15:00|4312.9|4311.4|4313.9|4312.4|4314.9|4313.4|4312.9|4311.4|5324
1684164000000|2023-05-15 15:20:00|4314.9|4313.4|4315.9|4314.4|4315.9|4314.4|4313.9|4312.4|7545
1684164300000|2023-05-15 15:25:00|4314.9|4313.4|4314.9|4313.4|4315.9|4314.4|4314.9|4313.4|9188
1684164600000|2023-05-15 15:30:00|4315.9|4314.4|4315.9|4314.4|4315.9|4314.4|4314.9|4313.4|28470
1684164900000|2023-05-15 15:35:00|4314.9|4313.4|4314.9|4313.4|4315.9|4314.4|4313.9|4312.4|18524
1684165200000|2023-05-15 15:40:00|4313.9|4312.4|4313.9|4312.4|4313.9|4312.4|4313.9|4312.4|2642
1684165500000|2023-05-15 15:45:00|4312.9|4311.4|4314.9|4313.4|4314.9|4313.4|4312.9|4311.4|2579
1684165800000|2023-05-15 15:50:00|4315.9|4314.4|4314.9|4313.4|4315.9|4314.4|4313.9|4312.4|3001
1684166100000|2023-05-15 15:55:00|4315.9|4314.4|4315.9|4314.4|4315.9|4314.4|4315.9|4314.4|6350
1684166400000|2023-05-15 16:00:00|4316.9|4315.4|4315.9|4314.4|4316.9|4315.4|4315.9|4314.4|3909
1684166700000|2023-05-15 16:05:00|4315.4|4313.9|4315.9|4314.4|4315.9|4314.4|4315.4|4313.9|1164
1684167000000|2023-05-15 16:10:00|||||||||987
1684167300000|2023-05-15 16:15:00|4314.9|4313.4|4316.9|4315.4|4316.9|4315.4|4314.9|4313.4|2341
1684167600000|2023-05-15 16:20:00|4315.9|4314.4|4315.9|4314.4|4315.9|4314.4|4315.9|4314.4|556
1684167900000|2023-05-15 16:25:00|4314.9|4313.4|4316.9|4315.4|4317.9|4316.4|4314.9|4313.4|728
1684168200000|2023-05-15 16:30:00|4317.9|4316.4|4316.9|4315.4|4317.9|4316.4|4316.9|4315.4|606
1684168500000|2023-05-15 16:35:00|4317.4|4315.9|4318.9|4317.4|4318.9|4317.4|4316.9|4315.4|1730
1684168800000|2023-05-15 16:40:00|4319.9|4318.4|4319.9|4318.4|4319.9|4318.4|4319.9|4318.4|687
1684169100000|2023-05-15 16:45:00|4320.9|4319.4|4320.9|4319.4|4320.9|4319.4|4320.4|4318.9|1071
1684169400000|2023-05-15 16:50:00|4321.9|4320.4|4321.9|4320.4|4322.9|4321.4|4320.9|4319.4|1582
1684169700000|2023-05-15 16:55:00|4322.9|4321.4|4323.9|4322.4|4323.9|4322.4|4321.9|4320.4|2505
1684170000000|2023-05-15 17:00:00|4322.9|4321.4|4323.9|4322.4|4323.9|4322.4|4322.9|4321.4|624
1684170300000|2023-05-15 17:05:00|4324.9|4323.4|4324.9|4323.4|4324.9|4323.4|4324.9|4323.4|369
1684170600000|2023-05-15 17:10:00|4325.4|4323.9|4326.9|4325.4|4326.9|4325.4|4325.4|4323.9|2468
1684170900000|2023-05-15 17:15:00|4327.9|4326.4|4325.9|4324.4|4327.9|4326.4|4325.9|4324.4|802
1684171200000|2023-05-15 17:20:00|4324.9|4323.4|4324.9|4323.4|4324.9|4323.4|4323.9|4322.4|1011
1684171500000|2023-05-15 17:25:00|4324.4|4322.9|4321.9|4320.4|4324.9|4323.4|4321.9|4320.4|3014
1684171800000|2023-05-15 17:30:00|4320.9|4319.4|4320.9|4319.4|4321.9|4320.4|4320.9|4319.4|418
1684172100000|2023-05-15 17:35:00|4319.9|4318.4|4319.9|4318.4|4320.9|4319.4|4319.9|4318.4|515
1684172400000|2023-05-15 17:40:00|4319.4|4317.9|4317.9|4316.4|4319.4|4317.9|4316.9|4315.4|787
1684172700000|2023-05-15 17:45:00|4317.4|4315.9|4316.9|4315.4|4317.9|4316.4|4315.9|4314.4|1296
1684173000000|2023-05-15 17:50:00|4315.9|4314.4|4319.9|4318.4|4319.9|4318.4|4315.9|4314.4|902
1684173300000|2023-05-15 17:55:00|4320.9|4319.4|4320.9|4319.4|4320.9|4319.4|4320.9|4319.4|337
1684173600000|2023-05-15 18:00:00|4321.9|4320.4|4321.9|4320.4|4322.4|4320.9|4320.9|4319.4|923
1684173900000|2023-05-15 18:05:00|4320.9|4319.4|4322.9|4321.4|4322.9|4321.4|4320.9|4319.4|89
1684174200000|2023-05-15 18:10:00|4323.9|4322.4|4323.9|4322.4|4323.9|4322.4|4322.9|4321.4|265
1684174500000|2023-05-15 18:15:00|4322.9|4321.4|4322.9|4321.4|4323.9|4322.4|4321.9|4320.4|1585
1684174800000|2023-05-15 18:20:00|4323.9|4322.4|4321.9|4320.4|4323.9|4322.4|4321.9|4320.4|412
1684175100000|2023-05-15 18:25:00|4322.9|4321.4|4322.9|4321.4|4322.9|4321.4|4321.9|4320.4|778
1684175400000|2023-05-15 18:30:00|4323.9|4322.4|4322.9|4321.4|4323.9|4322.4|4321.9|4320.4|345
1684175700000|2023-05-15 18:35:00|4323.9|4322.4|4323.9|4322.4|4323.9|4322.4|4322.9|4321.4|347
1684176000000|2023-05-15 18:40:00|4324.9|4323.4|4325.9|4324.4|4325.9|4324.4|4323.9|4322.4|892
1684176300000|2023-05-15 18:45:00|4324.9|4323.4|4324.9|4323.4|4326.9|4325.4|4324.9|4323.4|934
1684176600000|2023-05-15 18:50:00|4323.9|4322.4|4324.4|4322.9|4324.9|4323.4|4323.9|4322.4|627
1684176900000|2023-05-15 18:55:00|4324.9|4323.4|4324.9|4323.4|4324.9|4323.4|4323.9|4322.4|388
1684177200000|2023-05-15 19:00:00|4323.9|4322.4|4324.9|4323.4|4325.9|4324.4|4323.9|4322.4|372
1684177500000|2023-05-15 19:05:00|4325.4|4323.9|4324.9|4323.4|4325.9|4324.4|4324.9|4323.4|428
1684177800000|2023-05-15 19:10:00|4325.4|4323.9|4324.9|4323.4|4325.9|4324.4|4324.9|4323.4|200
1684178100000|2023-05-15 19:15:00|4325.4|4323.9|4324.9|4323.4|4325.4|4323.9|4324.9|4323.4|557
1684178400000|2023-05-15 19:20:00|4323.9|4322.4|4324.9|4323.4|4325.9|4324.4|4323.9|4322.4|446
1684178700000|2023-05-15 19:25:00|||||||||19
1684179000000|2023-05-15 19:30:00|4323.9|4322.4|4324.9|4323.4|4325.9|4324.4|4323.9|4322.4|778
1684179300000|2023-05-15 19:35:00|4323.9|4322.4|4325.9|4324.4|4325.9|4324.4|4323.9|4322.4|540
1684179600000|2023-05-15 19:40:00|4326.9|4325.4|4325.4|4323.9|4326.9|4325.4|4324.9|4323.4|1888
1684179900000|2023-05-15 19:45:00|4325.9|4324.4|4325.9|4324.4|4326.4|4324.9|4324.9|4323.4|399
1684180200000|2023-05-15 19:50:00|4326.9|4325.4|4326.9|4325.4|4326.9|4325.4|4326.9|4325.4|1388
1684180500000|2023-05-15 19:55:00|4326.4|4324.9|4327.9|4326.4|4327.9|4326.4|4325.9|4324.4|3067
1684180800000|2023-05-15 20:00:00|4330.95|4327.95|4329.15|4326.15|4330.95|4327.95|4328.15|4325.15|74
1684181100000|2023-05-15 20:05:00|4329.05|4326.05|4329.65|4326.65|4330.45|4327.45|4328.95|4325.95|0
1684181400000|2023-05-15 20:10:00|4329.95|4326.95|4329.95|4326.95|4330.35|4327.35|4329.65|4326.65|0
1684181700000|2023-05-15 20:15:00|4329.65|4326.65|4329.45|4326.45|4330.45|4327.45|4328.95|4325.95|0
1684182000000|2023-05-15 20:20:00|4329.15|4326.15|4328.65|4325.65|4329.45|4326.45|4328.35|4325.35|0
1684182300000|2023-05-15 20:25:00|4328.35|4325.35|4328.95|4325.95|4328.95|4325.95|4328.35|4325.35|0
1684182600000|2023-05-15 20:30:00|4328.65|4325.65|4328.65|4325.65|4328.95|4325.95|4328.35|4325.35|0
1684182900000|2023-05-15 20:35:00|4328.35|4325.35|4327.85|4324.85|4328.35|4325.35|4327.85|4324.85|0
1684183200000|2023-05-15 20:40:00|4327.95|4324.95|4328.35|4325.35|4328.65|4325.65|4327.85|4324.85|0
1684183500000|2023-05-15 20:45:00|4328.15|4325.15|4327.85|4324.85|4328.65|4325.65|4327.85|4324.85|0
1684183800000|2023-05-15 20:50:00|4327.65|4324.65|4327.35|4324.35|4327.85|4324.85|4327.05|4324.05|0
1684184100000|2023-05-15 20:55:00|4327.45|4324.45|4327.55|4324.55|4328.15|4325.15|4326.55|4323.55|0
1684184400000|2023-05-15 21:00:00|4327.45|4324.45|4327.65|4324.65|4327.65|4324.65|4327.45|4324.45|0
1684184700000|2023-05-15 21:05:00|4327.55|4324.55|4328.65|4325.65|4328.65|4325.65|4327.55|4324.55|0
1684185000000|2023-05-15 21:10:00|4328.55|4325.55|4328.25|4325.25|4328.75|4325.75|4328.05|4325.05|0
1684185300000|2023-05-15 21:15:00|4328.35|4325.35|4328.35|4325.35|4328.35|4325.35|4328.15|4325.15|0
1684185600000|2023-05-15 21:20:00|4328.25|4325.25|4328.45|4325.45|4328.65|4325.65|4328.25|4325.25|0
1684185900000|2023-05-15 21:25:00|4328.75|4325.75|4328.35|4325.35|4328.75|4325.75|4328.35|4325.35|0
1684186200000|2023-05-15 21:30:00|4328.45|4325.45|4328.75|4325.75|4328.75|4325.75|4328.35|4325.35|0
1684186500000|2023-05-15 21:35:00|4328.45|4325.45|4328.65|4325.65|4328.65|4325.65|4328.45|4325.45|0
1684186800000|2023-05-15 21:40:00|4328.35|4325.35|4328.25|4325.25|4328.55|4325.55|4328.15|4325.15|0
1684187100000|2023-05-15 21:45:00|4328.15|4325.15|4328.25|4325.25|4328.25|4325.25|4327.95|4324.95|0
1684187400000|2023-05-15 21:50:00|4328.35|4325.35|4328.15|4325.15|4328.55|4325.55|4328.05|4325.05|0
1684187700000|2023-05-15 21:55:00|4328.25|4325.25|4327.85|4324.85|4328.25|4325.25|4327.85|4324.85|0
1684188000000|2023-05-15 22:00:00|4326.95|4323.95|4326.85|4323.85|4327.65|4324.65|4326.35|4323.35|0
1684188300000|2023-05-15 22:05:00|4326.65|4323.65|4326.05|4323.05|4327.05|4324.05|4325.55|4322.55|0
1684188600000|2023-05-15 22:10:00|4326.15|4323.15|4326.45|4323.45|4326.55|4323.55|4325.55|4322.55|0
1684188900000|2023-05-15 22:15:00|4326.55|4323.55|4327.35|4324.35|4327.35|4324.35|4326.55|4323.55|0
1684189200000|2023-05-15 22:20:00|4327.45|4324.45|4329.15|4326.15|4329.15|4326.15|4327.35|4324.35|0
1684189500000|2023-05-15 22:25:00|4329.45|4326.45|4328.65|4325.65|4329.45|4326.45|4328.15|4325.15|0
1684189800000|2023-05-15 22:30:00|4328.95|4325.95|4326.85|4323.85|4328.95|4325.95|4326.85|4323.85|0
1684190100000|2023-05-15 22:35:00|4326.95|4323.95|4326.85|4323.85|4327.65|4324.65|4326.85|4323.85|0
1684190400000|2023-05-15 22:40:00|4327.05|4324.05|4326.85|4323.85|4327.65|4324.65|4326.85|4323.85|0
1684190700000|2023-05-15 22:45:00|4327.05|4324.05|4326.85|4323.85|4327.35|4324.35|4326.85|4323.85|0
1684191000000|2023-05-15 22:50:00|4326.95|4323.95|4327.05|4324.05|4327.35|4324.35|4326.85|4323.85|0
1684191300000|2023-05-15 22:55:00|4326.95|4323.95|4326.55|4323.55|4327.05|4324.05|4326.55|4323.55|0
1684191600000|2023-05-15 23:00:00|4326.65|4323.65|4326.55|4323.55|4327.35|4324.35|4326.55|4323.55|0
1684191900000|2023-05-15 23:05:00|4326.85|4323.85|4327.25|4324.25|4327.35|4324.35|4326.85|4323.85|0
1684192200000|2023-05-15 23:10:00|4327.35|4324.35|4327.65|4324.65|4327.85|4324.85|4327.05|4324.05|0
1684192500000|2023-05-15 23:15:00|4327.75|4324.75|4327.25|4324.25|4327.85|4324.85|4327.25|4324.25|0
1684192800000|2023-05-15 23:20:00|4327.05|4324.05|4327.05|4324.05|4327.35|4324.35|4327.05|4324.05|0
1684193100000|2023-05-15 23:25:00|4326.95|4323.95|4326.85|4323.85|4327.35|4324.35|4326.85|4323.85|0
1684193400000|2023-05-15 23:30:00|4326.55|4323.55|4326.35|4323.35|4326.85|4323.85|4326.35|4323.35|0
1684193700000|2023-05-15 23:35:00|4326.05|4323.05|4326.05|4323.05|4326.35|4323.35|4325.75|4322.75|0
1684194000000|2023-05-15 23:40:00|4325.95|4322.95|4325.75|4322.75|4326.05|4323.05|4325.25|4322.25|0
1684194300000|2023-05-15 23:45:00|4325.65|4322.65|4325.55|4322.55|4325.75|4322.75|4325.05|4322.05|0
1684194600000|2023-05-15 23:50:00|4325.75|4322.75|4326.05|4323.05|4326.05|4323.05|4325.55|4322.55|0
1684194900000|2023-05-15 23:55:00|4325.95|4322.95|4325.75|4322.75|4325.95|4322.95|4325.25|4322.25|0
1684195200000|2023-05-16 00:00:00|4325.55|4322.55|4324.45|4321.45|4325.75|4322.75|4324.25|4321.25|0
1684195500000|2023-05-16 00:05:00|4324.75|4321.75|4324.75|4321.75|4325.25|4322.25|4324.45|4321.45|0
1684195800000|2023-05-16 00:10:00|4324.85|4321.85|4324.45|4321.45|4325.25|4322.25|4324.45|4321.45|0
1684196100000|2023-05-16 00:15:00|4324.25|4321.25|4320.15|4318.15|4324.25|4321.25|4320.15|4318.15|687
1684196400000|2023-05-16 00:20:00|4321.15|4319.15|4320.15|4318.15|4321.15|4319.15|4320.15|4318.15|323
1684196700000|2023-05-16 00:25:00|4321.15|4319.15|4321.15|4319.15|4321.15|4319.15|4320.15|4318.15|121
1684197000000|2023-05-16 00:30:00|||||||||20
1684197300000|2023-05-16 00:35:00|||||||||20
1684197600000|2023-05-16 00:40:00|||||||||16
1684197900000|2023-05-16 00:45:00|||||||||14
1684198200000|2023-05-16 00:50:00|||||||||68
1684198500000|2023-05-16 00:55:00|4322.15|4320.15|4322.15|4320.15|4322.15|4320.15|4322.15|4320.15|62
1684198800000|2023-05-16 01:00:00|4321.15|4319.15|4321.15|4319.15|4321.15|4319.15|4321.15|4319.15|82
1684199100000|2023-05-16 01:05:00|||||||||50
1684199400000|2023-05-16 01:10:00|||||||||33
1684199700000|2023-05-16 01:15:00|4320.15|4318.15|4320.15|4318.15|4320.15|4318.15|4320.15|4318.15|108
1684200000000|2023-05-16 01:20:00|4319.15|4317.15|4318.15|4316.15|4319.15|4317.15|4317.15|4315.15|263
1684200300000|2023-05-16 01:25:00|4319.15|4317.15|4319.15|4317.15|4319.15|4317.15|4319.15|4317.15|41
1684200600000|2023-05-16 01:30:00|4318.15|4316.15|4319.15|4317.15|4319.15|4317.15|4318.15|4316.15|415
1684200900000|2023-05-16 01:35:00|4320.15|4318.15|4319.15|4317.15|4320.15|4318.15|4319.15|4317.15|139
1684201200000|2023-05-16 01:40:00|4318.15|4316.15|4318.15|4316.15|4318.15|4316.15|4318.15|4316.15|31
1684201500000|2023-05-16 01:45:00|||||||||40
1684201800000|2023-05-16 01:50:00|4319.15|4317.15|4319.15|4317.15|4319.15|4317.15|4319.15|4317.15|94
1684202100000|2023-05-16 01:55:00|||||||||20
1684202400000|2023-05-16 02:00:00|4318.15|4316.15|4317.15|4315.15|4318.15|4316.15|4317.15|4315.15|170
1684202700000|2023-05-16 02:05:00|||||||||12
1684203000000|2023-05-16 02:10:00|4316.15|4314.15|4316.15|4314.15|4316.15|4314.15|4316.15|4314.15|38
1684203300000|2023-05-16 02:15:00|4317.15|4315.15|4317.15|4315.15|4317.15|4315.15|4317.15|4315.15|118
1684203600000|2023-05-16 02:20:00|4318.15|4316.15|4317.15|4315.15|4318.15|4316.15|4317.15|4315.15|94
1684203900000|2023-05-16 02:25:00|4318.15|4316.15|4318.15|4316.15|4318.15|4316.15|4317.15|4315.15|222
1684204200000|2023-05-16 02:30:00|4317.15|4315.15|4318.15|4316.15|4318.15|4316.15|4317.15|4315.15|60
1684204500000|2023-05-16 02:35:00|4317.15|4315.15|4316.15|4314.15|4317.15|4315.15|4316.15|4314.15|94
1684204800000|2023-05-16 02:40:00|4317.15|4315.15|4317.15|4315.15|4317.15|4315.15|4317.15|4315.15|54
1684205100000|2023-05-16 02:45:00|||||||||16
1684205400000|2023-05-16 02:50:00|||||||||22
1684205700000|2023-05-16 02:55:00|4316.15|4314.15|4317.15|4315.15|4317.15|4315.15|4316.15|4314.15|255
1684206000000|2023-05-16 03:00:00|4316.15|4314.15|4317.15|4315.15|4317.15|4315.15|4316.15|4314.15|227
1684206300000|2023-05-16 03:05:00|4318.15|4316.15|4318.15|4316.15|4318.15|4316.15|4318.15|4316.15|41
1684206600000|2023-05-16 03:10:00|||||||||2
1684206900000|2023-05-16 03:15:00|||||||||10
1684207200000|2023-05-16 03:20:00|4317.15|4315.15|4317.15|4315.15|4317.15|4315.15|4317.15|4315.15|80
1684207500000|2023-05-16 03:25:00|||||||||27
1684207800000|2023-05-16 03:30:00|||||||||40
1684208100000|2023-05-16 03:35:00|||||||||33
1684208400000|2023-05-16 03:40:00|4316.15|4314.15|4316.15|4314.15|4316.15|4314.15|4316.15|4314.15|98
1684208700000|2023-05-16 03:45:00|||||||||14
1684209000000|2023-05-16 03:50:00|||||||||39
1684209300000|2023-05-16 03:55:00|4315.65|4313.65|4315.15|4313.15|4316.15|4314.15|4315.15|4313.15|263
1684209600000|2023-05-16 04:00:00|||||||||11
1684209900000|2023-05-16 04:05:00|||||||||6
1684210200000|2023-05-16 04:10:00|||||||||16
1684210500000|2023-05-16 04:15:00|||||||||29
1684210800000|2023-05-16 04:20:00|||||||||27
1684211100000|2023-05-16 04:25:00|||||||||49
1684211400000|2023-05-16 04:30:00|4316.15|4314.15|4316.15|4314.15|4316.15|4314.15|4316.15|4314.15|244
1684211700000|2023-05-16 04:35:00|||||||||16
1684212000000|2023-05-16 04:40:00|||||||||2
1684212300000|2023-05-16 04:45:00|||||||||3
1684212600000|2023-05-16 04:50:00|||||||||3
1684212900000|2023-05-16 04:55:00|4315.15|4313.15|4315.15|4313.15|4315.15|4313.15|4315.15|4313.15|144
1684213200000|2023-05-16 05:00:00|4314.15|4312.15|4314.15|4312.15|4314.15|4312.15|4314.15|4312.15|36
1684213500000|2023-05-16 05:05:00|||||||||29
1684213800000|2023-05-16 05:10:00|||||||||30
1684214100000|2023-05-16 05:15:00|4313.15|4311.15|4314.15|4312.15|4314.15|4312.15|4313.15|4311.15|282
1684214400000|2023-05-16 05:20:00|4313.15|4311.15|4313.15|4311.15|4313.15|4311.15|4312.15|4310.15|350
1684214700000|2023-05-16 05:25:00|4314.15|4312.15|4314.15|4312.15|4314.15|4312.15|4314.15|4312.15|206
1684215000000|2023-05-16 05:30:00|4313.65|4311.65|4313.15|4311.15|4313.65|4311.65|4313.15|4311.15|63
1684215300000|2023-05-16 05:35:00|||||||||91
1684215600000|2023-05-16 05:40:00|||||||||59
1684215900000|2023-05-16 05:45:00|||||||||58
1684216200000|2023-05-16 05:50:00|4312.15|4310.15|4312.15|4310.15|4312.15|4310.15|4312.15|4310.15|132
1684216500000|2023-05-16 05:55:00|4311.15|4309.15|4312.15|4310.15|4312.15|4310.15|4311.15|4309.15|350
1684216800000|2023-05-16 06:00:00|4311.9|4310.4|4308.9|4307.4|4312.9|4311.4|4308.9|4307.4|1993
1684217100000|2023-05-16 06:05:00|4309.9|4308.4|4307.9|4306.4|4309.9|4308.4|4307.9|4306.4|1837
1684217400000|2023-05-16 06:10:00|4306.9|4305.4|4305.9|4304.4|4306.9|4305.4|4304.9|4303.4|1856
1684217700000|2023-05-16 06:15:00|4304.9|4303.4|4306.9|4305.4|4306.9|4305.4|4304.9|4303.4|1170
1684218000000|2023-05-16 06:20:00|4307.9|4306.4|4306.9|4305.4|4307.9|4306.4|4304.9|4303.4|1798
1684218300000|2023-05-16 06:25:00|4307.9|4306.4|4306.9|4305.4|4308.9|4307.4|4305.9|4304.4|1243
1684218600000|2023-05-16 06:30:00|4307.9|4306.4|4307.9|4306.4|4308.9|4307.4|4307.9|4306.4|462
1684218900000|2023-05-16 06:35:00|4308.4|4306.9|4308.9|4307.4|4308.9|4307.4|4307.9|4306.4|290
1684219200000|2023-05-16 06:40:00|||||||||182
1684219500000|2023-05-16 06:45:00|4307.9|4306.4|4308.9|4307.4|4308.9|4307.4|4307.9|4306.4|325
1684219800000|2023-05-16 06:50:00|4309.9|4308.4|4309.9|4308.4|4309.9|4308.4|4308.9|4307.4|1111
1684220100000|2023-05-16 06:55:00|4310.9|4309.4|4307.9|4306.4|4311.9|4310.4|4306.9|4305.4|1959
1684220400000|2023-05-16 07:00:00|4306.9|4305.4|4305.9|4304.4|4308.4|4306.9|4303.9|4302.4|11777
1684220700000|2023-05-16 07:05:00|4304.9|4303.4|4309.9|4308.4|4310.9|4309.4|4298.9|4297.4|8938
1684221000000|2023-05-16 07:10:00|4310.9|4309.4|4313.9|4312.4|4314.9|4313.4|4308.9|4307.4|5298
1684221300000|2023-05-16 07:15:00|4314.9|4313.4|4313.9|4312.4|4314.9|4313.4|4310.9|4309.4|3535
1684221600000|2023-05-16 07:20:00|4314.9|4313.4|4314.9|4313.4|4315.9|4314.4|4312.9|4311.4|7311
1684221900000|2023-05-16 07:25:00|4315.4|4313.9|4315.9|4314.4|4317.9|4316.4|4314.9|4313.4|4756
1684222200000|2023-05-16 07:30:00|4316.9|4315.4|4320.9|4319.4|4320.9|4319.4|4316.9|4315.4|4325
1684222500000|2023-05-16 07:35:00|4321.9|4320.4|4322.9|4321.4|4323.9|4322.4|4320.9|4319.4|5304
1684222800000|2023-05-16 07:40:00|4322.55|4321.05|4323.55|4322.05|4323.55|4322.05|4320.55|4319.05|4563
1684223100000|2023-05-16 07:45:00|4324.55|4323.05|4324.55|4323.05|4324.55|4323.05|4322.55|4321.05|3651
1684223400000|2023-05-16 07:50:00|4325.55|4324.05|4325.55|4324.05|4329.55|4328.05|4324.55|4323.05|8519
1684223700000|2023-05-16 07:55:00|4324.55|4323.05|4323.55|4322.05|4325.55|4324.05|4322.55|4321.05|4469
1684224000000|2023-05-16 08:00:00|4325.05|4323.55|4321.55|4320.05|4325.55|4324.05|4319.55|4318.05|4419
1684224300000|2023-05-16 08:05:00|4320.55|4319.05|4319.55|4318.05|4321.55|4320.05|4317.55|4316.05|4938
1684224600000|2023-05-16 08:10:00|4320.55|4319.05|4321.55|4320.05|4322.55|4321.05|4318.55|4317.05|2333
1684224900000|2023-05-16 08:15:00|4322.55|4321.05|4322.55|4321.05|4323.55|4322.05|4320.55|4319.05|2289
1684225200000|2023-05-16 08:20:00|4321.55|4320.05|4323.55|4322.05|4324.55|4323.05|4321.55|4320.05|2259
1684225500000|2023-05-16 08:25:00|4322.55|4321.05|4324.55|4323.05|4324.55|4323.05|4322.55|4321.05|9753
1684225800000|2023-05-16 08:30:00|4325.55|4324.05|4323.55|4322.05|4326.55|4325.05|4322.55|4321.05|4635
1684226100000|2023-05-16 08:35:00|4322.55|4321.05|4319.55|4318.05|4322.55|4321.05|4318.55|4317.05|2972
1684226400000|2023-05-16 08:40:00|4320.55|4319.05|4319.55|4318.05|4321.55|4320.05|4319.55|4318.05|3570
1684226700000|2023-05-16 08:45:00|4318.55|4317.05|4319.55|4318.05|4320.55|4319.05|4318.55|4317.05|2643
1684227000000|2023-05-16 08:50:00|4320.55|4319.05|4320.55|4319.05|4321.55|4320.05|4320.55|4319.05|1592
1684227300000|2023-05-16 08:55:00|4319.55|4318.05|4320.55|4319.05|4321.55|4320.05|4319.55|4318.05|1516
1684227600000|2023-05-16 09:00:00|4321.55|4320.05|4324.55|4323.05|4324.55|4323.05|4321.55|4320.05|2323
1684227900000|2023-05-16 09:05:00|4323.55|4322.05|4323.55|4322.05|4324.55|4323.05|4322.55|4321.05|1756
1684228200000|2023-05-16 09:10:00|4324.55|4323.05|4324.55|4323.05|4324.55|4323.05|4323.55|4322.05|1431
1684228500000|2023-05-16 09:15:00|4325.55|4324.05|4319.55|4318.05|4325.55|4324.05|4319.55|4318.05|2377
1684228800000|2023-05-16 09:20:00|4320.55|4319.05|4317.55|4316.05|4320.55|4319.05|4315.55|4314.05|3489
1684229100000|2023-05-16 09:25:00|4316.55|4315.05|4317.55|4316.05|4318.55|4317.05|4316.55|4315.05|3519
1684229400000|2023-05-16 09:30:00|4318.55|4317.05|4319.55|4318.05|4320.55|4319.05|4318.55|4317.05|1663
1684229700000|2023-05-16 09:35:00|4320.55|4319.05|4319.55|4318.05|4321.55|4320.05|4318.55|4317.05|5379
1684230000000|2023-05-16 09:40:00|4318.55|4317.05|4320.55|4319.05|4321.55|4320.05|4318.55|4317.05|1005
1684230300000|2023-05-16 09:45:00|4321.55|4320.05|4319.55|4318.05|4321.55|4320.05|4319.55|4318.05|1117
1684230600000|2023-05-16 09:50:00|4318.55|4317.05|4320.55|4319.05|4320.55|4319.05|4318.55|4317.05|2730
1684230900000|2023-05-16 09:55:00|4321.55|4320.05|4321.55|4320.05|4321.55|4320.05|4320.55|4319.05|1603
1684231200000|2023-05-16 10:00:00|4320.55|4319.05|4317.55|4316.05|4321.55|4320.05|4316.55|4315.05|2589
1684231500000|2023-05-16 10:05:00|4316.55|4315.05|4319.55|4318.05|4319.55|4318.05|4316.55|4315.05|1154
1684231800000|2023-05-16 10:10:00|4320.55|4319.05|4319.55|4318.05|4320.55|4319.05|4319.55|4318.05|4304
1684232100000|2023-05-16 10:15:00|4320.05|4318.55|4318.55|4317.05|4320.55|4319.05|4318.55|4317.05|5800
1684232400000|2023-05-16 10:20:00|4319.55|4318.05|4322.55|4321.05|4322.55|4321.05|4319.55|4318.05|3136
1684232700000|2023-05-16 10:25:00|4321.55|4320.05|4321.55|4320.05|4322.55|4321.05|4321.55|4320.05|3230
1684233000000|2023-05-16 10:30:00|4322.55|4321.05|4323.55|4322.05|4323.55|4322.05|4322.55|4321.05|2513
1684233300000|2023-05-16 10:35:00|4324.55|4323.05|4322.55|4321.05|4324.55|4323.05|4322.55|4321.05|2420
1684233600000|2023-05-16 10:40:00|4323.55|4322.05|4321.55|4320.05|4323.55|4322.05|4320.55|4319.05|1812
1684233900000|2023-05-16 10:45:00|4320.55|4319.05|4320.55|4319.05|4321.55|4320.05|4319.55|4318.05|3862
1684234200000|2023-05-16 10:50:00|4321.55|4320.05|4322.55|4321.05|4322.55|4321.05|4321.55|4320.05|2027
1684234500000|2023-05-16 10:55:00|4323.55|4322.05|4322.55|4321.05|4324.05|4322.55|4322.55|4321.05|2544
1684234800000|2023-05-16 11:00:00|4323.55|4322.05|4324.55|4323.05|4324.55|4323.05|4323.55|4322.05|1135
1684235100000|2023-05-16 11:05:00|4323.55|4322.05|4324.55|4323.05|4324.55|4323.05|4323.55|4322.05|1925
1684235400000|2023-05-16 11:10:00|4323.55|4322.05|4324.55|4323.05|4324.55|4323.05|4323.55|4322.05|1065
1684235700000|2023-05-16 11:15:00|4323.55|4322.05|4323.55|4322.05|4324.55|4323.05|4322.55|4321.05|1609
1684236000000|2023-05-16 11:20:00|4322.55|4321.05|4320.55|4319.05|4322.55|4321.05|4320.55|4319.05|1249
1684236300000|2023-05-16 11:25:00|4321.55|4320.05|4321.55|4320.05|4322.55|4321.05|4321.55|4320.05|2243
1684236600000|2023-05-16 11:30:00|4322.05|4320.55|4320.55|4319.05|4322.55|4321.05|4320.55|4319.05|1435
1684236900000|2023-05-16 11:35:00|4321.55|4320.05|4319.55|4318.05|4321.55|4320.05|4319.55|4318.05|1905
1684237200000|2023-05-16 11:40:00|4320.3|4318.8|4321.3|4319.8|4321.3|4319.8|4320.3|4318.8|266
1684237500000|2023-05-16 11:45:00|4320.3|4318.8|4320.3|4318.8|4321.3|4319.8|4320.3|4318.8|1981
1684237800000|2023-05-16 11:50:00|4321.3|4319.8|4321.3|4319.8|4321.3|4319.8|4320.3|4318.8|1684
1684238100000|2023-05-16 11:55:00|4320.3|4318.8|4321.3|4319.8|4321.3|4319.8|4320.3|4318.8|653
1684238400000|2023-05-16 12:00:00|4322.3|4320.8|4322.3|4320.8|4322.3|4320.8|4321.3|4319.8|1857
1684238700000|2023-05-16 12:05:00|4321.3|4319.8|4321.3|4319.8|4322.3|4320.8|4320.3|4318.8|2707
1684239000000|2023-05-16 12:10:00|4322.3|4320.8|4322.3|4320.8|4323.3|4321.8|4321.3|4319.8|1569
1684239300000|2023-05-16 12:15:00|4323.3|4321.8|4324.3|4322.8|4324.3|4322.8|4322.3|4320.8|1681
1684239600000|2023-05-16 12:20:00|||||||||6929
1684239900000|2023-05-16 12:25:00|4323.3|4321.8|4322.8|4321.3|4324.3|4322.8|4322.8|4321.3|2631
1684240200000|2023-05-16 12:30:00|4324.3|4322.8|4323.3|4321.8|4325.3|4323.8|4319.3|4317.8|5990
1684240500000|2023-05-16 12:35:00|4322.3|4320.8|4323.3|4321.8|4323.3|4321.8|4321.3|4319.8|2121
1684240800000|2023-05-16 12:40:00|4322.8|4321.3|4324.3|4322.8|4324.3|4322.8|4321.3|4319.8|1872
1684241100000|2023-05-16 12:45:00|4323.3|4321.8|4322.3|4320.8|4324.3|4322.8|4322.3|4320.8|1665
1684241400000|2023-05-16 12:50:00|4321.3|4319.8|4321.3|4319.8|4322.3|4320.8|4319.3|4317.8|3467
1684241700000|2023-05-16 12:55:00|4322.3|4320.8|4320.3|4318.8|4322.3|4320.8|4320.3|4318.8|1987
1684242000000|2023-05-16 13:00:00|4321.3|4319.8|4318.3|4316.8|4321.3|4319.8|4317.3|4315.8|2420
1684242300000|2023-05-16 13:05:00|4319.3|4317.8|4318.3|4316.8|4319.3|4317.8|4317.3|4315.8|3564
1684242600000|2023-05-16 13:10:00|4317.3|4315.8|4318.3|4316.8|4319.3|4317.8|4317.3|4315.8|2035
1684242900000|2023-05-16 13:15:00|4317.8|4316.3|4317.3|4315.8|4319.3|4317.8|4316.3|4314.8|1329
1684243200000|2023-05-16 13:20:00|4318.3|4316.8|4316.3|4314.8|4318.3|4316.8|4316.3|4314.8|2995
1684243500000|2023-05-16 13:25:00|4315.3|4313.8|4315.3|4313.8|4316.3|4314.8|4315.3|4313.8|5130
1684243800000|2023-05-16 13:30:00|4316.3|4314.8|4316.3|4314.8|4318.3|4316.8|4315.3|4313.8|7184
1684244100000|2023-05-16 13:35:00|4315.8|4314.3|4312.3|4310.8|4316.3|4314.8|4312.3|4310.8|4148
1684244400000|2023-05-16 13:40:00|4313.3|4311.8|4317.3|4315.8|4318.3|4316.8|4312.3|4310.8|7728
1684244700000|2023-05-16 13:45:00|4318.3|4316.8|4313.3|4311.8|4318.3|4316.8|4313.3|4311.8|7072
1684245000000|2023-05-16 13:50:00|4314.3|4312.8|4310.3|4308.8|4314.3|4312.8|4309.3|4307.8|7926
1684245300000|2023-05-16 13:55:00|4311.3|4309.8|4311.3|4309.8|4311.3|4309.8|4310.3|4308.8|4140
1684245600000|2023-05-16 14:00:00|4310.3|4308.8|4310.3|4308.8|4312.3|4310.8|4309.3|4307.8|7462
1684245900000|2023-05-16 14:05:00|4311.3|4309.8|4311.3|4309.8|4314.3|4312.8|4309.3|4307.8|8351
1684246200000|2023-05-16 14:10:00|4311.63|4310.13|4308.63|4307.13|4311.63|4310.13|4306.63|4305.13|6742
1684246500000|2023-05-16 14:15:00|4309.63|4308.13|4311.63|4310.13|4311.63|4310.13|4309.63|4308.13|3539
1684246800000|2023-05-16 14:20:00|4310.63|4309.13|4309.63|4308.13|4311.63|4310.13|4308.63|4307.13|4188
1684247100000|2023-05-16 14:25:00|4310.13|4308.63|4314.63|4313.13|4314.63|4313.13|4309.63|4308.13|4473
1684247400000|2023-05-16 14:30:00|4313.63|4312.13|4313.63|4312.13|4314.63|4313.13|4312.63|4311.13|5987
1684247700000|2023-05-16 14:35:00|4313.13|4311.63|4311.63|4310.13|4313.13|4311.63|4310.63|4309.13|3919
1684248000000|2023-05-16 14:40:00|4310.63|4309.13|4313.63|4312.13|4313.63|4312.13|4310.63|4309.13|4683
1684248300000|2023-05-16 14:45:00|4312.63|4311.13|4313.63|4312.13|4314.63|4313.13|4312.63|4311.13|4090
1684248600000|2023-05-16 14:50:00|4314.63|4313.13|4314.63|4313.13|4315.63|4314.13|4313.63|4312.13|5450
1684248900000|2023-05-16 14:55:00|4315.63|4314.13|4315.63|4314.13|4316.63|4315.13|4314.63|4313.13|9972
1684249200000|2023-05-16 15:00:00|4316.63|4315.13|4317.63|4316.13|4317.63|4316.13|4315.63|4314.13|4348
1684249500000|2023-05-16 15:05:00|4316.63|4315.13|4316.63|4315.13|4318.63|4317.13|4316.63|4315.13|6844
1684249800000|2023-05-16 15:10:00|4317.63|4316.13|4316.63|4315.13|4318.63|4317.13|4316.63|4315.13|8345
1684250100000|2023-05-16 15:15:00|4315.63|4314.13|4316.63|4315.13|4317.63|4316.13|4315.63|4314.13|5523
1684250400000|2023-05-16 15:20:00|4317.63|4316.13|4317.63|4316.13|4317.63|4316.13|4315.63|4314.13|5726
1684250700000|2023-05-16 15:25:00|4318.63|4317.13|4319.63|4318.13|4319.63|4318.13|4318.13|4316.63|17314
1684251000000|2023-05-16 15:30:00|4318.67|4317.17|4315.67|4314.17|4319.67|4318.17|4314.67|4313.17|44311
1684251300000|2023-05-16 15:35:00|4314.67|4313.17|4312.67|4311.17|4314.67|4313.17|4311.67|4310.17|20282
1684251600000|2023-05-16 15:40:00|4311.67|4310.17|4313.67|4312.17|4314.67|4313.17|4311.67|4310.17|10368
1684251900000|2023-05-16 15:45:00|4314.67|4313.17|4318.67|4317.17|4318.67|4317.17|4314.67|4313.17|9666
1684252200000|2023-05-16 15:50:00|4319.67|4318.17|4321.67|4320.17|4321.67|4320.17|4318.67|4317.17|11425
1684252500000|2023-05-16 15:55:00|4320.67|4319.17|4321.67|4320.17|4322.67|4321.17|4319.67|4318.17|5109
1684252800000|2023-05-16 16:00:00|4322.67|4321.17|4320.67|4319.17|4322.67|4321.17|4320.67|4319.17|5013
1684253100000|2023-05-16 16:05:00|4319.67|4318.17|4320.67|4319.17|4320.67|4319.17|4319.67|4318.17|2764
1684253400000|2023-05-16 16:10:00|4320.17|4318.67|4319.67|4318.17|4320.17|4318.67|4319.67|4318.17|531
1684253700000|2023-05-16 16:15:00|4318.67|4317.17|4317.67|4316.17|4318.67|4317.17|4317.67|4316.17|943
1684254000000|2023-05-16 16:20:00|4318.67|4317.17|4317.67|4316.17|4318.67|4317.17|4317.67|4316.17|897
1684254300000|2023-05-16 16:25:00|4318.67|4317.17|4317.67|4316.17|4318.67|4317.17|4316.67|4315.17|1039
1684254600000|2023-05-16 16:30:00|4318.67|4317.17|4317.67|4316.17|4318.67|4317.17|4316.67|4315.17|1462
1684254900000|2023-05-16 16:35:00|4316.67|4315.17|4318.67|4317.17|4318.67|4317.17|4316.67|4315.17|1090
1684255200000|2023-05-16 16:40:00|4319.67|4318.17|4317.67|4316.17|4319.67|4318.17|4317.67|4316.17|1085
1684255500000|2023-05-16 16:45:00|4318.67|4317.17|4317.67|4316.17|4318.67|4317.17|4315.67|4314.17|1670
1684255800000|2023-05-16 16:50:00|4318.67|4317.17|4317.67|4316.17|4318.67|4317.17|4317.67|4316.17|630
1684256100000|2023-05-16 16:55:00|4318.67|4317.17|4317.67|4316.17|4318.67|4317.17|4317.67|4316.17|834
1684256400000|2023-05-16 17:00:00|4318.67|4317.17|4316.67|4315.17|4318.67|4317.17|4316.67|4315.17|458
1684256700000|2023-05-16 17:05:00|4315.67|4314.17|4317.67|4316.17|4317.67|4316.17|4315.67|4314.17|1048
1684257000000|2023-05-16 17:10:00|4316.67|4315.17|4316.67|4315.17|4317.67|4316.17|4315.67|4314.17|590
1684257300000|2023-05-16 17:15:00|4315.67|4314.17|4314.67|4313.17|4316.67|4315.17|4314.67|4313.17|966
1684257600000|2023-05-16 17:20:00|4315.67|4314.17|4313.67|4312.17|4315.67|4314.17|4313.67|4312.17|547
1684257900000|2023-05-16 17:25:00|4314.17|4312.67|4312.67|4311.17|4314.67|4313.17|4311.67|4310.17|1063
1684258200000|2023-05-16 17:30:00|4311.67|4310.17|4311.67|4310.17|4312.67|4311.17|4311.67|4310.17|948
1684258500000|2023-05-16 17:35:00|4310.67|4309.17|4310.67|4309.17|4310.67|4309.17|4310.67|4309.17|416
1684258800000|2023-05-16 17:40:00|4309.67|4308.17|4308.67|4307.17|4309.67|4308.17|4308.67|4307.17|735
1684259100000|2023-05-16 17:45:00|4309.17|4307.67|4310.67|4309.17|4310.67|4309.17|4308.67|4307.17|824
1684259400000|2023-05-16 17:50:00|4311.17|4309.67|4311.67|4310.17|4311.67|4310.17|4310.67|4309.17|389
1684259700000|2023-05-16 17:55:00|4310.67|4309.17|4312.67|4311.17|4312.67|4311.17|4310.67|4309.17|345
1684260000000|2023-05-16 18:00:00|4311.67|4310.17|4309.67|4308.17|4311.67|4310.17|4309.67|4308.17|395
1684260300000|2023-05-16 18:05:00|4310.17|4308.67|4309.67|4308.17|4310.67|4309.17|4307.67|4306.17|697
1684260600000|2023-05-16 18:10:00|4308.67|4307.17|4309.67|4308.17|4309.67|4308.17|4308.67|4307.17|422
1684260900000|2023-05-16 18:15:00|4309.17|4307.67|4309.67|4308.17|4309.67|4308.17|4308.67|4307.17|390
1684261200000|2023-05-16 18:20:00|4308.67|4307.17|4308.67|4307.17|4309.67|4308.17|4308.67|4307.17|872
1684261500000|2023-05-16 18:25:00|4309.17|4307.67|4309.67|4308.17|4310.67|4309.17|4308.67|4307.17|165
1684261800000|2023-05-16 18:30:00|4310.67|4309.17|4310.67|4309.17|4310.67|4309.17|4308.67|4307.17|464
1684262100000|2023-05-16 18:35:00|4310.17|4308.67|4310.67|4309.17|4310.67|4309.17|4308.67|4307.17|216
1684262400000|2023-05-16 18:40:00|4311.67|4310.17|4310.67|4309.17|4311.67|4310.17|4310.67|4309.17|236
1684262700000|2023-05-16 18:45:00|4311.67|4310.17|4311.67|4310.17|4311.67|4310.17|4310.67|4309.17|172
1684263000000|2023-05-16 18:50:00|4312.67|4311.17|4312.67|4311.17|4312.67|4311.17|4311.67|4310.17|164
1684263300000|2023-05-16 18:55:00|4311.67|4310.17|4312.67|4311.17|4312.67|4311.17|4311.67|4310.17|366
1684263600000|2023-05-16 19:00:00|4311.67|4310.17|4312.67|4311.17|4313.67|4312.17|4311.67|4310.17|299
1684263900000|2023-05-16 19:05:00|4311.67|4310.17|4310.67|4309.17|4312.67|4311.17|4310.67|4309.17|156
1684264200000|2023-05-16 19:10:00|4311.17|4309.67|4311.67|4310.17|4312.67|4311.17|4311.17|4309.67|227
1684264500000|2023-05-16 19:15:00|4311.17|4309.67|4311.67|4310.17|4311.67|4310.17|4310.67|4309.17|532
1684264800000|2023-05-16 19:20:00|4311.17|4309.67|4311.67|4310.17|4311.67|4310.17|4310.67|4309.17|483
1684265100000|2023-05-16 19:25:00|4312.17|4310.67|4311.67|4310.17|4312.67|4311.17|4311.67|4310.17|319
1684265400000|2023-05-16 19:30:00|4312.17|4310.67|4311.67|4310.17|4312.67|4311.17|4311.67|4310.17|541
1684265700000|2023-05-16 19:35:00|||||||||329
1684266000000|2023-05-16 19:40:00|4310.67|4309.17|4310.67|4309.17|4310.67|4309.17|4309.67|4308.17|616
1684266300000|2023-05-16 19:45:00|4309.67|4308.17|4309.67|4308.17|4310.67|4309.17|4308.67|4307.17|705
1684266600000|2023-05-16 19:50:00|4309.17|4307.67|4306.67|4305.17|4309.67|4308.17|4306.67|4305.17|1391
1684266900000|2023-05-16 19:55:00|4305.67|4304.17|4304.67|4303.17|4306.67|4305.17|4304.67|4303.17|3601
1684267200000|2023-05-16 20:00:00|4305.12|4302.12|4304.92|4301.92|4306.42|4303.42|4302.32|4299.32|201
1684267500000|2023-05-16 20:05:00|4304.62|4301.62|4309.02|4306.02|4309.62|4306.62|4304.62|4301.62|0
1684267800000|2023-05-16 20:10:00|4309.32|4306.32|4309.62|4306.62|4310.42|4307.42|4308.32|4305.32|0
1684268100000|2023-05-16 20:15:00|4309.32|4306.32|4308.72|4305.72|4309.32|4306.32|4306.42|4303.42|0
1684268400000|2023-05-16 20:20:00|4308.82|4305.82|4309.62|4306.62|4309.62|4306.62|4308.02|4305.02|0
1684268700000|2023-05-16 20:25:00|4309.32|4306.32|4311.72|4308.72|4312.42|4309.42|4308.52|4305.52|0
1684269000000|2023-05-16 20:30:00|4311.82|4308.82|4313.02|4310.02|4313.52|4310.52|4311.72|4308.72|0
1684269300000|2023-05-16 20:35:00|4313.52|4310.52|4312.72|4309.72|4313.52|4310.52|4312.72|4309.72|0
1684269600000|2023-05-16 20:40:00|4312.82|4309.82|4314.02|4311.02|4314.32|4311.32|4311.92|4308.92|0
1684269900000|2023-05-16 20:45:00|4313.72|4310.72|4313.52|4310.52|4313.72|4310.72|4312.72|4309.72|0
1684270200000|2023-05-16 20:50:00|4313.32|4310.32|4310.92|4307.92|4313.52|4310.52|4310.92|4307.92|0
1684270500000|2023-05-16 20:55:00|4311.12|4308.12|4310.12|4307.12|4311.42|4308.42|4309.62|4306.62|0
1684270800000|2023-05-16 21:00:00|4310.62|4307.62|4310.62|4307.62|4310.82|4307.82|4310.52|4307.52|0
1684271100000|2023-05-16 21:05:00|4310.42|4307.42|4310.12|4307.12|4310.42|4307.42|4310.12|4307.12|0
1684271400000|2023-05-16 21:10:00|4310.22|4307.22|4310.12|4307.12|4310.52|4307.52|4309.52|4306.52|0
1684271700000|2023-05-16 21:15:00|4310.02|4307.02|4309.82|4306.82|4310.02|4307.02|4309.72|4306.72|0
1684272000000|2023-05-16 21:20:00|4309.92|4306.92|4310.12|4307.12|4310.42|4307.42|4309.82|4306.82|0
1684272300000|2023-05-16 21:25:00|4310.22|4307.22|4310.62|4307.62|4310.62|4307.62|4309.82|4306.82|0
1684272600000|2023-05-16 21:30:00|4310.52|4307.52|4310.52|4307.52|4310.52|4307.52|4310.52|4307.52|0
1684272900000|2023-05-16 21:35:00|4310.62|4307.62|4310.52|4307.52|4310.82|4307.82|4310.52|4307.52|0
1684273200000|2023-05-16 21:40:00|4310.32|4307.32|4310.02|4307.02|4310.32|4307.32|4310.02|4307.02|0
1684273500000|2023-05-16 21:45:00|4309.82|4306.82|4309.52|4306.52|4310.12|4307.12|4309.22|4306.22|0
1684273800000|2023-05-16 21:50:00|4309.02|4306.02|4307.72|4304.72|4309.52|4306.52|4307.72|4304.72|0
1684274100000|2023-05-16 21:55:00|4307.42|4304.42|4308.02|4305.02|4308.22|4305.22|4307.12|4304.12|0
1684274400000|2023-05-16 22:00:00|4308.72|4305.72|4309.82|4306.82|4310.42|4307.42|4307.92|4304.92|0
1684274700000|2023-05-16 22:05:00|4310.02|4307.02|4310.92|4307.92|4311.12|4308.12|4309.82|4306.82|0
1684275000000|2023-05-16 22:10:00|4310.72|4307.72|4310.72|4307.72|4311.02|4308.02|4310.42|4307.42|0
1684275300000|2023-05-16 22:15:00|4310.62|4307.62|4310.62|4307.62|4310.92|4307.92|4310.42|4307.42|0
1684275600000|2023-05-16 22:20:00|4311.12|4308.12|4308.52|4305.52|4311.12|4308.12|4308.32|4305.32|0
1684275900000|2023-05-16 22:25:00|4308.82|4305.82|4307.72|4304.72|4308.82|4305.82|4307.22|4304.22|0
1684276200000|2023-05-16 22:30:00|4308.02|4305.02|4308.02|4305.02|4308.32|4305.32|4306.42|4303.42|0
1684276500000|2023-05-16 22:35:00|4308.32|4305.32|4307.52|4304.52|4308.42|4305.42|4306.72|4303.72|0
1684276800000|2023-05-16 22:40:00|4307.72|4304.72|4306.22|4303.22|4307.72|4304.72|4306.22|4303.22|0
1684277100000|2023-05-16 22:45:00|4306.42|4303.42|4307.52|4304.52|4308.02|4305.02|4306.42|4303.42|0
1684277400000|2023-05-16 22:50:00|4307.72|4304.72|4308.12|4305.12|4308.32|4305.32|4307.62|4304.62|0
1684277700000|2023-05-16 22:55:00|4308.02|4305.02|4309.62|4306.62|4309.62|4306.62|4308.02|4305.02|0
1684278000000|2023-05-16 23:00:00|4309.42|4306.42|4309.02|4306.02|4310.12|4307.12|4309.02|4306.02|0
1684278300000|2023-05-16 23:05:00|4308.82|4305.82|4309.32|4306.32|4309.72|4306.72|4308.82|4305.82|0
1684278600000|2023-05-16 23:10:00|4309.42|4306.42|4310.42|4307.42|4310.52|4307.52|4309.42|4306.42|0
1684278900000|2023-05-16 23:15:00|4310.22|4307.22|4310.62|4307.62|4310.62|4307.62|4309.82|4306.82|0
1684279200000|2023-05-16 23:20:00|4310.52|4307.52|4311.12|4308.12|4311.12|4308.12|4310.42|4307.42|0
1684279500000|2023-05-16 23:25:00|4310.92|4307.92|4311.72|4308.72|4311.72|4308.72|4310.62|4307.62|0
1684279800000|2023-05-16 23:30:00|4311.52|4308.52|4311.92|4308.92|4311.92|4308.92|4311.12|4308.12|0
1684280100000|2023-05-16 23:35:00|4311.82|4308.82|4311.72|4308.72|4311.92|4308.92|4311.42|4308.42|0
1684280400000|2023-05-16 23:40:00|4311.42|4308.42|4311.12|4308.12|4311.52|4308.52|4310.92|4307.92|0
1684280700000|2023-05-16 23:45:00|4311.02|4308.02|4310.92|4307.92|4311.42|4308.42|4310.62|4307.62|0
1684281000000|2023-05-16 23:50:00|4310.72|4307.72|4310.92|4307.92|4311.12|4308.12|4309.62|4306.62|0
1684281300000|2023-05-16 23:55:00|4311.12|4308.12|4311.42|4308.42|4311.42|4308.42|4310.62|4307.62|0
1684281600000|2023-05-17 00:00:00|4312.22|4309.22|4308.92|4305.92|4312.72|4309.72|4308.92|4305.92|0
1684281900000|2023-05-17 00:05:00|4308.72|4305.72|4308.92|4305.92|4309.92|4306.92|4308.42|4305.42|0
1684282200000|2023-05-17 00:10:00|4309.12|4306.12|4308.92|4305.92|4309.42|4306.42|4308.62|4305.62|0
1684282500000|2023-05-17 00:15:00|4308.62|4305.62|4306.92|4304.92|4308.62|4305.62|4305.92|4303.92|431
1684282800000|2023-05-17 00:20:00|4307.42|4305.42|4307.92|4305.92|4307.92|4305.92|4306.92|4304.92|123
1684283100000|2023-05-17 00:25:00|4306.92|4304.92|4306.92|4304.92|4306.92|4304.92|4306.92|4304.92|24
1684283400000|2023-05-17 00:30:00|4307.92|4305.92|4307.92|4305.92|4307.92|4305.92|4306.92|4304.92|223
1684283700000|2023-05-17 00:35:00|4308.42|4306.42|4307.92|4305.92|4308.92|4306.92|4307.92|4305.92|73
1684284000000|2023-05-17 00:40:00|4307.42|4305.42|4306.92|4304.92|4307.92|4305.92|4306.92|4304.92|12
1684284300000|2023-05-17 00:45:00|4305.92|4303.92|4306.92|4304.92|4306.92|4304.92|4305.92|4303.92|80
1684284600000|2023-05-17 00:50:00|4307.92|4305.92|4307.92|4305.92|4307.92|4305.92|4306.92|4304.92|74
1684284900000|2023-05-17 00:55:00|4308.92|4306.92|4308.92|4306.92|4308.92|4306.92|4307.92|4305.92|24
1684285200000|2023-05-17 01:00:00|||||||||26
1684285500000|2023-05-17 01:05:00|4309.92|4307.92|4310.92|4308.92|4310.92|4308.92|4309.92|4307.92|143
1684285800000|2023-05-17 01:10:00|4309.92|4307.92|4309.92|4307.92|4310.92|4308.92|4309.92|4307.92|20
1684286100000|2023-05-17 01:15:00|4310.92|4308.92|4310.92|4308.92|4310.92|4308.92|4310.92|4308.92|152
1684286400000|2023-05-17 01:20:00|4311.92|4309.92|4311.92|4309.92|4311.92|4309.92|4311.92|4309.92|299
1684286700000|2023-05-17 01:25:00|||||||||37
1684287000000|2023-05-17 01:30:00|4310.92|4308.92|4309.92|4307.92|4311.92|4309.92|4309.92|4307.92|95
1684287300000|2023-05-17 01:35:00|4310.92|4308.92|4310.92|4308.92|4310.92|4308.92|4309.92|4307.92|61
1684287600000|2023-05-17 01:40:00|4309.92|4307.92|4309.92|4307.92|4310.92|4308.92|4309.92|4307.92|27
1684287900000|2023-05-17 01:45:00|4310.92|4308.92|4310.92|4308.92|4310.92|4308.92|4309.92|4307.92|182
1684288200000|2023-05-17 01:50:00|4311.92|4309.92|4311.92|4309.92|4311.92|4309.92|4310.92|4308.92|156
1684288500000|2023-05-17 01:55:00|4310.92|4308.92|4311.92|4309.92|4311.92|4309.92|4310.92|4308.92|37
1684288800000|2023-05-17 02:00:00|4310.92|4308.92|4311.92|4309.92|4311.92|4309.92|4310.92|4308.92|24
1684289100000|2023-05-17 02:05:00|4310.92|4308.92|4311.92|4309.92|4311.92|4309.92|4310.92|4308.92|7
1684289400000|2023-05-17 02:10:00|||||||||2
1684289700000|2023-05-17 02:15:00|||||||||3
1684290000000|2023-05-17 02:20:00|4312.92|4310.92|4311.92|4309.92|4312.92|4310.92|4311.92|4309.92|128
1684290300000|2023-05-17 02:25:00|4312.92|4310.92|4311.92|4309.92|4312.92|4310.92|4311.92|4309.92|8
1684290600000|2023-05-17 02:30:00|4312.92|4310.92|4312.92|4310.92|4312.92|4310.92|4312.92|4310.92|17
1684290900000|2023-05-17 02:35:00|4311.92|4309.92|4311.92|4309.92|4311.92|4309.92|4311.92|4309.92|15
1684291200000|2023-05-17 02:40:00|4312.92|4310.92|4311.92|4309.92|4312.92|4310.92|4311.92|4309.92|74
1684291500000|2023-05-17 02:45:00|4312.42|4310.42|4312.92|4310.92|4313.92|4311.92|4312.42|4310.42|26
1684291800000|2023-05-17 02:50:00|4313.42|4311.42|4313.92|4311.92|4313.92|4311.92|4312.92|4310.92|179
1684292100000|2023-05-17 02:55:00|4314.92|4312.92|4313.92|4311.92|4314.92|4312.92|4313.92|4311.92|38
1684292400000|2023-05-17 03:00:00|4312.92|4310.92|4312.92|4310.92|4312.92|4310.92|4312.92|4310.92|51
1684292700000|2023-05-17 03:05:00|||||||||28
1684293000000|2023-05-17 03:10:00|||||||||27
1684293300000|2023-05-17 03:15:00|4311.92|4309.92|4311.92|4309.92|4311.92|4309.92|4311.92|4309.92|68
1684293600000|2023-05-17 03:20:00|4312.92|4310.92|4312.92|4310.92|4312.92|4310.92|4312.92|4310.92|28
1684293900000|2023-05-17 03:25:00|||||||||21
1684294200000|2023-05-17 03:30:00|||||||||34
1684294500000|2023-05-17 03:35:00|4312.42|4310.42|4311.92|4309.92|4312.92|4310.92|4311.92|4309.92|35
1684294800000|2023-05-17 03:40:00|||||||||16
1684295100000|2023-05-17 03:45:00|||||||||18
1684295400000|2023-05-17 03:50:00|4310.92|4308.92|4310.92|4308.92|4311.92|4309.92|4310.92|4308.92|72
1684295700000|2023-05-17 03:55:00|||||||||13
1684296000000|2023-05-17 04:00:00|4311.92|4309.92|4310.92|4308.92|4311.92|4309.92|4310.92|4308.92|35
1684296300000|2023-05-17 04:05:00|4311.92|4309.92|4310.92|4308.92|4311.92|4309.92|4310.92|4308.92|29
1684296600000|2023-05-17 04:10:00|4311.42|4309.42|4310.92|4308.92|4311.42|4309.42|4310.92|4308.92|9
1684297200000|2023-05-17 04:20:00|4311.92|4309.92|4310.92|4308.92|4311.92|4309.92|4310.92|4308.92|93
1684297500000|2023-05-17 04:25:00|4311.92|4309.92|4312.92|4310.92|4312.92|4310.92|4311.92|4309.92|384
1684297800000|2023-05-17 04:30:00|4311.92|4309.92|4312.92|4310.92|4312.92|4310.92|4311.92|4309.92|191
1684298100000|2023-05-17 04:35:00|||||||||73
1684298400000|2023-05-17 04:40:00|||||||||20
1684298700000|2023-05-17 04:45:00|||||||||49
1684299000000|2023-05-17 04:50:00|4311.92|4309.92|4311.92|4309.92|4311.92|4309.92|4311.92|4309.92|603
1684299300000|2023-05-17 04:55:00|||||||||36
1684299600000|2023-05-17 05:00:00|4312.42|4310.42|4316.92|4314.92|4318.92|4316.92|4311.92|4309.92|1383
1684299900000|2023-05-17 05:05:00|4317.92|4315.92|4317.92|4315.92|4317.92|4315.92|4316.92|4314.92|311
1684300200000|2023-05-17 05:10:00|4316.92|4314.92|4316.92|4314.92|4316.92|4314.92|4316.92|4314.92|211
1684300500000|2023-05-17 05:15:00|4315.92|4313.92|4315.92|4313.92|4315.92|4313.92|4315.92|4313.92|193
1684300800000|2023-05-17 05:20:00|4314.92|4312.92|4313.92|4311.92|4314.92|4312.92|4313.92|4311.92|215
1684301100000|2023-05-17 05:25:00|4312.92|4310.92|4311.92|4309.92|4313.92|4311.92|4310.92|4308.92|324
1684301400000|2023-05-17 05:30:00|4310.92|4308.92|4309.92|4307.92|4310.92|4308.92|4307.92|4305.92|622
1684301700000|2023-05-17 05:35:00|4308.92|4306.92|4308.92|4306.92|4309.92|4307.92|4308.92|4306.92|222
1684302000000|2023-05-17 05:40:00|4307.92|4305.92|4309.92|4307.92|4310.42|4308.42|4307.92|4305.92|297
1684302300000|2023-05-17 05:45:00|4308.92|4306.92|4310.92|4308.92|4310.92|4308.92|4308.92|4306.92|37
1684302600000|2023-05-17 05:50:00|4310.42|4308.42|4311.42|4309.42|4311.42|4309.42|4309.92|4307.92|234
1684302900000|2023-05-17 05:55:00|4310.92|4308.92|4309.92|4307.92|4310.92|4308.92|4309.92|4307.92|26
1684303200000|2023-05-17 06:00:00|4309.67|4308.17|4308.67|4307.17|4309.67|4308.17|4307.67|4306.17|649
1684303500000|2023-05-17 06:05:00|4307.67|4306.17|4304.67|4303.17|4307.67|4306.17|4304.67|4303.17|1251
1684303800000|2023-05-17 06:10:00|4305.67|4304.17|4306.67|4305.17|4307.67|4306.17|4304.17|4302.67|1570
1684304100000|2023-05-17 06:15:00|4305.67|4304.17|4304.67|4303.17|4306.67|4305.17|4304.67|4303.17|818
1684304400000|2023-05-17 06:20:00|4303.67|4302.17|4301.67|4300.17|4304.67|4303.17|4301.67|4300.17|1487
1684304700000|2023-05-17 06:25:00|4300.67|4299.17|4302.67|4301.17|4303.67|4302.17|4300.67|4299.17|2528
1684305000000|2023-05-17 06:30:00|4301.67|4300.17|4303.67|4302.17|4303.67|4302.17|4301.67|4300.17|985
1684305300000|2023-05-17 06:35:00|||||||||174
1684305600000|2023-05-17 06:40:00|4304.67|4303.17|4304.67|4303.17|4305.67|4304.17|4304.67|4303.17|947
1684305900000|2023-05-17 06:45:00|4305.67|4304.17|4304.67|4303.17|4305.67|4304.17|4304.67|4303.17|2516
1684306200000|2023-05-17 06:50:00|4305.17|4303.67|4303.67|4302.17|4305.17|4303.67|4303.67|4302.17|1289
1684306500000|2023-05-17 06:55:00|4302.67|4301.17|4302.67|4301.17|4302.67|4301.17|4301.67|4300.17|2100
1684306800000|2023-05-17 07:00:00|4301.67|4300.17|4307.67|4306.17|4310.67|4309.17|4301.67|4300.17|13618
1684307100000|2023-05-17 07:05:00|4308.67|4307.17|4313.67|4312.17|4313.67|4312.17|4303.67|4302.17|7303
1684307400000|2023-05-17 07:10:00|4314.17|4312.67|4310.67|4309.17|4314.67|4313.17|4310.67|4309.17|5668
1684307700000|2023-05-17 07:15:00|4311.67|4310.17|4308.67|4307.17|4312.67|4311.17|4307.17|4305.67|3735
1684308000000|2023-05-17 07:20:00|4308.17|4306.67|4302.67|4301.17|4310.67|4309.17|4302.67|4301.17|3852
1684308300000|2023-05-17 07:25:00|4301.67|4300.17|4301.67|4300.17|4301.67|4300.17|4298.67|4297.17|10058
1684308600000|2023-05-17 07:30:00|4300.67|4299.17|4296.67|4295.17|4300.67|4299.17|4293.67|4292.17|12878
1684308900000|2023-05-17 07:35:00|4295.67|4294.17|4301.67|4300.17|4301.67|4300.17|4295.67|4294.17|5301
1684309200000|2023-05-17 07:40:00|4302.06|4300.56|4307.06|4305.56|4307.06|4305.56|4301.06|4299.56|11458
1684309500000|2023-05-17 07:45:00|4306.06|4304.56|4312.06|4310.56|4313.06|4311.56|4306.06|4304.56|5570
1684309800000|2023-05-17 07:50:00|4311.06|4309.56|4312.06|4310.56|4312.06|4310.56|4310.06|4308.56|5183
1684310100000|2023-05-17 07:55:00|4311.06|4309.56|4310.06|4308.56|4311.56|4310.06|4310.06|4308.56|4258
1684310400000|2023-05-17 08:00:00|4311.06|4309.56|4311.06|4309.56|4311.06|4309.56|4309.06|4307.56|4027
1684310700000|2023-05-17 08:05:00|4310.06|4308.56|4317.06|4315.56|4320.06|4318.56|4309.06|4307.56|9210
1684311000000|2023-05-17 08:10:00|4318.06|4316.56|4315.06|4313.56|4319.06|4317.56|4314.06|4312.56|8135
1684311300000|2023-05-17 08:15:00|4315.56|4314.06|4316.06|4314.56|4317.06|4315.56|4314.06|4312.56|2759
1684311600000|2023-05-17 08:20:00|4315.06|4313.56|4316.06|4314.56|4317.06|4315.56|4315.06|4313.56|3880
1684311900000|2023-05-17 08:25:00|4317.06|4315.56|4317.06|4315.56|4319.06|4317.56|4316.06|4314.56|4559
1684312200000|2023-05-17 08:30:00|4318.06|4316.56|4316.06|4314.56|4320.56|4319.06|4316.06|4314.56|3376
1684312500000|2023-05-17 08:35:00|4317.06|4315.56|4318.06|4316.56|4320.06|4318.56|4316.06|4314.56|2761
1684312800000|2023-05-17 08:40:00|4319.06|4317.56|4319.06|4317.56|4320.06|4318.56|4318.06|4316.56|1581
1684313100000|2023-05-17 08:45:00|4320.06|4318.56|4318.06|4316.56|4320.06|4318.56|4317.06|4315.56|3835
1684313400000|2023-05-17 08:50:00|4319.06|4317.56|4317.06|4315.56|4321.06|4319.56|4317.06|4315.56|5405
1684313700000|2023-05-17 08:55:00|4318.06|4316.56|4320.06|4318.56|4320.06|4318.56|4318.06|4316.56|2961
1684314000000|2023-05-17 09:00:00|4321.06|4319.56|4319.06|4317.56|4321.06|4319.56|4319.06|4317.56|3188
1684314300000|2023-05-17 09:05:00|4320.06|4318.56|4317.06|4315.56|4320.06|4318.56|4316.06|4314.56|4449
1684314600000|2023-05-17 09:10:00|4316.06|4314.56|4315.06|4313.56|4317.06|4315.56|4315.06|4313.56|1894
1684314900000|2023-05-17 09:15:00|4315.56|4314.06|4317.06|4315.56|4317.06|4315.56|4315.06|4313.56|1881
1684315200000|2023-05-17 09:20:00|4318.06|4316.56|4318.06|4316.56|4319.06|4317.56|4317.06|4315.56|4308
1684315500000|2023-05-17 09:25:00|4319.06|4317.56|4319.06|4317.56|4320.06|4318.56|4318.06|4316.56|5143
1684315800000|2023-05-17 09:30:00|4318.06|4316.56|4318.06|4316.56|4319.06|4317.56|4317.06|4315.56|1655
1684316100000|2023-05-17 09:35:00|4317.06|4315.56|4318.06|4316.56|4318.06|4316.56|4316.06|4314.56|2367
1684316400000|2023-05-17 09:40:00|4319.06|4317.56|4316.06|4314.56|4319.06|4317.56|4316.06|4314.56|1891
1684316700000|2023-05-17 09:45:00|4317.06|4315.56|4317.06|4315.56|4318.06|4316.56|4317.06|4315.56|5582
1684317000000|2023-05-17 09:50:00|4316.06|4314.56|4320.06|4318.56|4320.06|4318.56|4316.06|4314.56|2989
1684317300000|2023-05-17 09:55:00|4321.06|4319.56|4320.06|4318.56|4321.06|4319.56|4320.06|4318.56|3331
1684317600000|2023-05-17 10:00:00|4321.06|4319.56|4320.06|4318.56|4321.06|4319.56|4320.06|4318.56|3905
1684317900000|2023-05-17 10:05:00|||||||||827
1684318200000|2023-05-17 10:10:00|||||||||977
1684318500000|2023-05-17 10:15:00|4319.06|4317.56|4319.06|4317.56|4319.06|4317.56|4318.06|4316.56|1850
1684318800000|2023-05-17 10:20:00|4318.06|4316.56|4317.06|4315.56|4318.06|4316.56|4316.06|4314.56|2590
1684319100000|2023-05-17 10:25:00|4318.06|4316.56|4319.06|4317.56|4320.06|4318.56|4318.06|4316.56|7228
1684319400000|2023-05-17 10:30:00|4320.06|4318.56|4318.06|4316.56|4320.06|4318.56|4318.06|4316.56|2671
1684319700000|2023-05-17 10:35:00|4319.06|4317.56|4317.06|4315.56|4319.06|4317.56|4317.06|4315.56|1126
1684320000000|2023-05-17 10:40:00|4318.06|4316.56|4318.06|4316.56|4319.06|4317.56|4317.06|4315.56|5428
1684320300000|2023-05-17 10:45:00|4318.56|4317.06|4319.06|4317.56|4319.06|4317.56|4317.06|4315.56|1375
1684320600000|2023-05-17 10:50:00|4318.06|4316.56|4317.06|4315.56|4318.06|4316.56|4316.06|4314.56|1772
1684320900000|2023-05-17 10:55:00|4318.06|4316.56|4320.06|4318.56|4320.06|4318.56|4318.06|4316.56|1586
1684321200000|2023-05-17 11:00:00|4321.06|4319.56|4321.06|4319.56|4321.06|4319.56|4320.06|4318.56|1570
1684321500000|2023-05-17 11:05:00|4322.06|4320.56|4321.06|4319.56|4322.06|4320.56|4321.06|4319.56|2018
1684321800000|2023-05-17 11:10:00|4322.06|4320.56|4324.06|4322.56|4324.06|4322.56|4322.06|4320.56|6716
1684322100000|2023-05-17 11:15:00|4325.06|4323.56|4323.06|4321.56|4325.06|4323.56|4323.06|4321.56|4832
1684322400000|2023-05-17 11:20:00|4324.06|4322.56|4325.06|4323.56|4325.06|4323.56|4323.06|4321.56|2966
1684322700000|2023-05-17 11:25:00|4324.06|4322.56|4324.06|4322.56|4324.06|4322.56|4323.06|4321.56|5131
1684323000000|2023-05-17 11:30:00|4323.06|4321.56|4324.06|4322.56|4325.06|4323.56|4323.06|4321.56|3726
1684323300000|2023-05-17 11:35:00|4323.06|4321.56|4322.06|4320.56|4323.06|4321.56|4322.06|4320.56|1848
1684323600000|2023-05-17 11:40:00|4321.11|4319.61|4322.11|4320.61|4322.11|4320.61|4320.11|4318.61|1977
1684323900000|2023-05-17 11:45:00|||||||||1474
1684324200000|2023-05-17 11:50:00|4321.11|4319.61|4321.11|4319.61|4322.11|4320.61|4321.11|4319.61|1591
1684324500000|2023-05-17 11:55:00|4322.11|4320.61|4322.11|4320.61|4322.11|4320.61|4321.11|4319.61|1461
1684324800000|2023-05-17 12:00:00|4323.11|4321.61|4322.11|4320.61|4324.11|4322.61|4322.11|4320.61|1884
1684325100000|2023-05-17 12:05:00|4323.11|4321.61|4323.11|4321.61|4324.11|4322.61|4323.11|4321.61|2761
1684325400000|2023-05-17 12:10:00|4324.11|4322.61|4322.11|4320.61|4324.11|4322.61|4322.11|4320.61|1766
1684325700000|2023-05-17 12:15:00|4321.11|4319.61|4322.11|4320.61|4322.11|4320.61|4321.11|4319.61|1404
1684326000000|2023-05-17 12:20:00|4323.11|4321.61|4322.11|4320.61|4323.11|4321.61|4322.11|4320.61|4655
1684326300000|2023-05-17 12:25:00|4321.11|4319.61|4321.11|4319.61|4322.11|4320.61|4321.11|4319.61|1685
1684326600000|2023-05-17 12:30:00|4322.11|4320.61|4321.11|4319.61|4322.11|4320.61|4321.11|4319.61|2039
1684326900000|2023-05-17 12:35:00|4321.61|4320.11|4322.11|4320.61|4323.11|4321.61|4321.11|4319.61|1976
1684327200000|2023-05-17 12:40:00|4323.11|4321.61|4323.11|4321.61|4323.11|4321.61|4322.11|4320.61|642
1684327500000|2023-05-17 12:45:00|4324.11|4322.61|4327.11|4325.61|4327.11|4325.61|4324.11|4322.61|4643
1684327800000|2023-05-17 12:50:00|4326.11|4324.61|4327.11|4325.61|4328.11|4326.61|4326.11|4324.61|6047
1684328100000|2023-05-17 12:55:00|4328.11|4326.61|4329.11|4327.61|4329.11|4327.61|4327.11|4325.61|3606
1684328400000|2023-05-17 13:00:00|4328.11|4326.61|4328.11|4326.61|4328.11|4326.61|4327.61|4326.11|3004
1684328700000|2023-05-17 13:05:00|4329.11|4327.61|4328.11|4326.61|4329.11|4327.61|4327.11|4325.61|4506
1684329000000|2023-05-17 13:10:00|4329.11|4327.61|4330.11|4328.61|4331.11|4329.61|4329.11|4327.61|6514
1684329300000|2023-05-17 13:15:00|4331.11|4329.61|4330.11|4328.61|4331.11|4329.61|4330.11|4328.61|2699
1684329600000|2023-05-17 13:20:00|4331.11|4329.61|4332.11|4330.61|4332.11|4330.61|4331.11|4329.61|2637
1684329900000|2023-05-17 13:25:00|4331.11|4329.61|4331.11|4329.61|4331.11|4329.61|4330.11|4328.61|5379
1684330200000|2023-05-17 13:30:00|4330.11|4328.61|4328.11|4326.61|4332.11|4330.61|4328.11|4326.61|9198
1684330500000|2023-05-17 13:35:00|4327.11|4325.61|4326.11|4324.61|4328.11|4326.61|4326.11|4324.61|4160
1684330800000|2023-05-17 13:40:00|4325.11|4323.61|4325.11|4323.61|4326.11|4324.61|4323.11|4321.61|4101
1684331100000|2023-05-17 13:45:00|4324.11|4322.61|4322.11|4320.61|4325.11|4323.61|4322.11|4320.61|4164
1684331400000|2023-05-17 13:50:00|4321.11|4319.61|4322.11|4320.61|4323.11|4321.61|4320.11|4318.61|6339
1684331700000|2023-05-17 13:55:00|4321.11|4319.61|4320.11|4318.61|4322.11|4320.61|4319.11|4317.61|5273
1684332000000|2023-05-17 14:00:00|4319.11|4317.61|4319.11|4317.61|4320.11|4318.61|4318.11|4316.61|11274
1684332300000|2023-05-17 14:05:00|4320.11|4318.61|4322.11|4320.61|4323.11|4321.61|4319.11|4317.61|5988
1684332600000|2023-05-17 14:10:00|4322.57|4321.07|4321.57|4320.07|4323.57|4322.07|4320.57|4319.07|2546
1684332900000|2023-05-17 14:15:00|4320.57|4319.07|4319.57|4318.07|4321.57|4320.07|4319.57|4318.07|2486
1684333200000|2023-05-17 14:20:00|4320.57|4319.07|4320.57|4319.07|4320.57|4319.07|4319.57|4318.07|9743
1684333500000|2023-05-17 14:25:00|4321.57|4320.07|4321.57|4320.07|4321.57|4320.07|4320.57|4319.07|6697
1684333800000|2023-05-17 14:30:00|4322.57|4321.07|4322.57|4321.07|4322.57|4321.07|4321.57|4320.07|4492
1684334100000|2023-05-17 14:35:00|4321.57|4320.07|4319.57|4318.07|4321.57|4320.07|4319.57|4318.07|4730
1684334400000|2023-05-17 14:40:00|4320.57|4319.07|4322.57|4321.07|4322.57|4321.07|4320.57|4319.07|3070
1684334700000|2023-05-17 14:45:00|4321.57|4320.07|4320.57|4319.07|4322.57|4321.07|4320.57|4319.07|3743
1684335000000|2023-05-17 14:50:00|4319.57|4318.07|4319.57|4318.07|4320.57|4319.07|4319.57|4318.07|2898
1684335300000|2023-05-17 14:55:00|4320.57|4319.07|4321.57|4320.07|4321.57|4320.07|4320.57|4319.07|3352
1684335600000|2023-05-17 15:00:00|4322.57|4321.07|4320.57|4319.07|4322.57|4321.07|4319.57|4318.07|4686
1684335900000|2023-05-17 15:05:00|4319.57|4318.07|4319.57|4318.07|4320.57|4319.07|4319.57|4318.07|5608
1684336200000|2023-05-17 15:10:00|||||||||1094
1684336500000|2023-05-17 15:15:00|4319.57|4318.07|4321.57|4320.07|4324.57|4323.07|4318.57|4317.07|12404
1684336800000|2023-05-17 15:20:00|4320.57|4319.07|4319.57|4318.07|4321.57|4320.07|4318.57|4317.07|7478
1684337100000|2023-05-17 15:25:00|4318.57|4317.07|4321.57|4320.07|4321.57|4320.07|4318.57|4317.07|22221
1684337400000|2023-05-17 15:30:00|4320.73|4319.23|4322.73|4321.23|4323.73|4322.23|4320.73|4319.23|41965
1684337700000|2023-05-17 15:35:00|4321.73|4320.23|4321.73|4320.23|4322.73|4321.23|4321.73|4320.23|16310
1684338000000|2023-05-17 15:40:00|4322.73|4321.23|4324.73|4323.23|4324.73|4323.23|4322.73|4321.23|7637
1684338300000|2023-05-17 15:45:00|4325.73|4324.23|4324.73|4323.23|4325.73|4324.23|4324.73|4323.23|6743
1684338600000|2023-05-17 15:50:00|4325.73|4324.23|4324.73|4323.23|4325.73|4324.23|4323.73|4322.23|2599
1684338900000|2023-05-17 15:55:00|4325.73|4324.23|4325.73|4324.23|4325.73|4324.23|4324.73|4323.23|2496
1684339200000|2023-05-17 16:00:00|4324.73|4323.23|4324.73|4323.23|4325.73|4324.23|4324.73|4323.23|2357
1684339500000|2023-05-17 16:05:00|4325.73|4324.23|4325.73|4324.23|4326.73|4325.23|4325.73|4324.23|1329
1684339800000|2023-05-17 16:10:00|4326.73|4325.23|4326.73|4325.23|4326.73|4325.23|4325.73|4324.23|1229
1684340100000|2023-05-17 16:15:00|4327.73|4326.23|4326.73|4325.23|4327.73|4326.23|4325.73|4324.23|2476
1684340400000|2023-05-17 16:20:00|4327.73|4326.23|4327.73|4326.23|4327.73|4326.23|4326.73|4325.23|2070
1684340700000|2023-05-17 16:25:00|4326.73|4325.23|4330.73|4329.23|4330.73|4329.23|4326.73|4325.23|2823
1684341000000|2023-05-17 16:30:00|4331.73|4330.23|4331.73|4330.23|4332.73|4331.23|4330.73|4329.23|2020
1684341300000|2023-05-17 16:35:00|4332.73|4331.23|4334.73|4333.23|4334.73|4333.23|4332.73|4331.23|2841
1684341600000|2023-05-17 16:40:00|4335.73|4334.23|4336.73|4335.23|4336.73|4335.23|4334.73|4333.23|4560
1684341900000|2023-05-17 16:45:00|4337.73|4336.23|4336.73|4335.23|4338.73|4337.23|4336.73|4335.23|3366
1684342200000|2023-05-17 16:50:00|4337.73|4336.23|4338.73|4337.23|4338.73|4337.23|4337.73|4336.23|854
1684342500000|2023-05-17 16:55:00|4339.73|4338.23|4339.73|4338.23|4340.73|4339.23|4338.73|4337.23|2840
1684342800000|2023-05-17 17:00:00|4340.73|4339.23|4340.73|4339.23|4340.73|4339.23|4339.73|4338.23|707
1684343100000|2023-05-17 17:05:00|4341.73|4340.23|4341.73|4340.23|4343.73|4342.23|4340.73|4339.23|2915
1684343400000|2023-05-17 17:10:00|4340.73|4339.23|4341.73|4340.23|4341.73|4340.23|4340.73|4339.23|1783
1684343700000|2023-05-17 17:15:00|4340.73|4339.23|4340.73|4339.23|4341.73|4340.23|4340.73|4339.23|720
1684344000000|2023-05-17 17:20:00|4341.73|4340.23|4342.73|4341.23|4342.73|4341.23|4341.73|4340.23|658
1684344300000|2023-05-17 17:25:00|4343.73|4342.23|4343.73|4342.23|4343.73|4342.23|4343.73|4342.23|994
1684344600000|2023-05-17 17:30:00|4344.73|4343.23|4344.73|4343.23|4344.73|4343.23|4343.73|4342.23|1084
1684344900000|2023-05-17 17:35:00|4345.73|4344.23|4344.73|4343.23|4345.73|4344.23|4342.73|4341.23|778
1684345200000|2023-05-17 17:40:00|4345.73|4344.23|4345.73|4344.23|4346.73|4345.23|4344.73|4343.23|1933
1684345500000|2023-05-17 17:45:00|4346.73|4345.23|4346.73|4345.23|4347.73|4346.23|4345.73|4344.23|992
1684345800000|2023-05-17 17:50:00|4347.73|4346.23|4346.73|4345.23|4347.73|4346.23|4346.73|4345.23|882
1684346100000|2023-05-17 17:55:00|4345.73|4344.23|4347.73|4346.23|4347.73|4346.23|4345.73|4344.23|1410
1684346400000|2023-05-17 18:00:00|4346.73|4345.23|4345.73|4344.23|4347.23|4345.73|4345.73|4344.23|673
1684346700000|2023-05-17 18:05:00|4344.73|4343.23|4344.73|4343.23|4345.73|4344.23|4343.73|4342.23|504
1684347000000|2023-05-17 18:10:00|4345.73|4344.23|4345.73|4344.23|4346.73|4345.23|4344.73|4343.23|267
1684347300000|2023-05-17 18:15:00|4344.73|4343.23|4345.73|4344.23|4345.73|4344.23|4344.73|4343.23|471
1684347600000|2023-05-17 18:20:00|4344.73|4343.23|4345.73|4344.23|4345.73|4344.23|4344.73|4343.23|148
1684347900000|2023-05-17 18:25:00|4344.73|4343.23|4344.73|4343.23|4345.73|4344.23|4344.73|4343.23|152
1684348200000|2023-05-17 18:30:00|4345.73|4344.23|4342.73|4341.23|4345.73|4344.23|4341.73|4340.23|435
1684348500000|2023-05-17 18:35:00|4343.73|4342.23|4342.73|4341.23|4343.73|4342.23|4342.73|4341.23|519
1684348800000|2023-05-17 18:40:00|4343.23|4341.73|4342.73|4341.23|4343.73|4342.23|4341.73|4340.23|875
1684349100000|2023-05-17 18:45:00|4341.73|4340.23|4343.73|4342.23|4343.73|4342.23|4341.73|4340.23|326
1684349400000|2023-05-17 18:50:00|4342.73|4341.23|4341.73|4340.23|4343.73|4342.23|4341.73|4340.23|1723
1684349700000|2023-05-17 18:55:00|4340.73|4339.23|4340.73|4339.23|4341.73|4340.23|4340.73|4339.23|97
1684350000000|2023-05-17 19:00:00|4339.73|4338.23|4341.73|4340.23|4342.73|4341.23|4339.73|4338.23|604
1684350300000|2023-05-17 19:05:00|4342.73|4341.23|4343.73|4342.23|4344.73|4343.23|4341.73|4340.23|638
1684350600000|2023-05-17 19:10:00|4344.73|4343.23|4343.73|4342.23|4344.73|4343.23|4343.73|4342.23|1718
1684350900000|2023-05-17 19:15:00|4344.73|4343.23|4344.73|4343.23|4345.73|4344.23|4343.73|4342.23|1348
1684351200000|2023-05-17 19:20:00|4343.73|4342.23|4341.73|4340.23|4344.73|4343.23|4340.73|4339.23|1310
1684351500000|2023-05-17 19:25:00|4341.23|4339.73|4342.73|4341.23|4342.73|4341.23|4340.73|4339.23|793
1684351800000|2023-05-17 19:30:00|4343.73|4342.23|4343.73|4342.23|4344.73|4343.23|4342.73|4341.23|1285
1684352100000|2023-05-17 19:35:00|4344.73|4343.23|4344.73|4343.23|4344.73|4343.23|4343.73|4342.23|2072
1684352400000|2023-05-17 19:40:00|4343.73|4342.23|4344.73|4343.23|4345.73|4344.23|4343.73|4342.23|979
1684352700000|2023-05-17 19:45:00|4345.73|4344.23|4346.73|4345.23|4346.73|4345.23|4345.73|4344.23|1270
1684353000000|2023-05-17 19:50:00|4345.73|4344.23|4346.73|4345.23|4346.73|4345.23|4344.73|4343.23|1728
1684353300000|2023-05-17 19:55:00|4347.73|4346.23|4346.73|4345.23|4347.73|4346.23|4346.73|4345.23|4773
1684353600000|2023-05-17 20:00:00|4349.78|4346.78|4347.18|4344.18|4349.78|4346.78|4346.68|4343.68|84
1684353900000|2023-05-17 20:05:00|4347.48|4344.48|4347.18|4344.18|4348.18|4345.18|4346.88|4343.88|0
1684354200000|2023-05-17 20:10:00|4346.88|4343.88|4347.68|4344.68|4348.18|4345.18|4346.88|4343.88|0
1684354500000|2023-05-17 20:15:00|4347.48|4344.48|4348.48|4345.48|4348.48|4345.48|4347.48|4344.48|0
1684354800000|2023-05-17 20:20:00|4348.78|4345.78|4349.48|4346.48|4350.08|4347.08|4348.58|4345.58|0
1684355100000|2023-05-17 20:25:00|4349.28|4346.28|4348.18|4345.18|4349.38|4346.38|4347.98|4344.98|0
1684355400000|2023-05-17 20:30:00|4347.98|4344.98|4347.18|4344.18|4347.98|4344.98|4347.18|4344.18|0
1684355700000|2023-05-17 20:35:00|4347.48|4344.48|4347.98|4344.98|4348.18|4345.18|4347.48|4344.48|0
1684356000000|2023-05-17 20:40:00|4348.18|4345.18|4347.78|4344.78|4348.48|4345.48|4347.68|4344.68|0
1684356300000|2023-05-17 20:45:00|4347.98|4344.98|4347.68|4344.68|4347.98|4344.98|4347.68|4344.68|0
1684356600000|2023-05-17 20:50:00|4347.78|4344.78|4347.48|4344.48|4348.18|4345.18|4347.48|4344.48|0
1684356900000|2023-05-17 20:55:00|4347.68|4344.68|4347.98|4344.98|4348.08|4345.08|4347.28|4344.28|0
1684357200000|2023-05-17 21:00:00|4347.88|4344.88|4347.48|4344.48|4347.88|4344.88|4347.08|4344.08|0
1684357500000|2023-05-17 21:05:00|4347.58|4344.58|4347.88|4344.88|4347.88|4344.88|4347.28|4344.28|0
1684357800000|2023-05-17 21:10:00|4348.18|4345.18|4347.98|4344.98|4348.68|4345.68|4347.98|4344.98|0
1684358100000|2023-05-17 21:15:00|4348.08|4345.08|4348.78|4345.78|4348.98|4345.98|4348.08|4345.08|0
1684358400000|2023-05-17 21:20:00|4348.68|4345.68|4348.78|4345.78|4348.98|4345.98|4348.68|4345.68|0
1684358700000|2023-05-17 21:25:00|4348.68|4345.68|4348.68|4345.68|4348.98|4345.98|4348.58|4345.58|0
1684359000000|2023-05-17 21:30:00|4348.78|4345.78|4348.68|4345.68|4348.78|4345.78|4348.68|4345.68|0
1684359900000|2023-05-17 21:45:00|4348.48|4345.48|4348.88|4345.88|4348.88|4345.88|4348.48|4345.48|0
1684360200000|2023-05-17 21:50:00|4348.98|4345.98|4348.98|4345.98|4348.98|4345.98|4348.98|4345.98|0
1684360500000|2023-05-17 21:55:00|4348.88|4345.88|4348.78|4345.78|4348.88|4345.88|4348.78|4345.78|0
1684360800000|2023-05-17 22:00:00|4348.38|4345.38|4346.38|4343.38|4348.38|4345.38|4346.38|4343.38|0
1684361100000|2023-05-17 22:05:00|4346.68|4343.68|4344.88|4341.88|4346.88|4343.88|4344.58|4341.58|0
1684361400000|2023-05-17 22:10:00|4344.58|4341.58|4346.18|4343.18|4346.38|4343.38|4344.58|4341.58|0
1684361700000|2023-05-17 22:15:00|4346.38|4343.38|4345.58|4342.58|4346.38|4343.38|4345.58|4342.58|0
1684362000000|2023-05-17 22:20:00|4345.78|4342.78|4346.38|4343.38|4346.38|4343.38|4345.58|4342.58|0
1684362300000|2023-05-17 22:25:00|4346.18|4343.18|4346.78|4343.78|4346.88|4343.88|4346.18|4343.18|0
1684362600000|2023-05-17 22:30:00|4346.88|4343.88|4346.88|4343.88|4347.18|4344.18|4346.38|4343.38|0
1684362900000|2023-05-17 22:35:00|4346.78|4343.78|4346.18|4343.18|4346.88|4343.88|4345.88|4342.88|0
1684363200000|2023-05-17 22:40:00|4345.98|4342.98|4346.18|4343.18|4346.18|4343.18|4345.88|4342.88|0
1684363500000|2023-05-17 22:45:00|4345.88|4342.88|4346.68|4343.68|4346.68|4343.68|4345.58|4342.58|0
1684363800000|2023-05-17 22:50:00|4346.48|4343.48|4346.48|4343.48|4346.68|4343.68|4346.38|4343.38|0
1684364100000|2023-05-17 22:55:00|4346.68|4343.68|4346.38|4343.38|4346.68|4343.68|4346.28|4343.28|0
1684364400000|2023-05-17 23:00:00|4346.28|4343.28|4345.88|4342.88|4346.38|4343.38|4345.58|4342.58|0
1684364700000|2023-05-17 23:05:00|4345.58|4342.58|4345.88|4342.88|4346.18|4343.18|4345.58|4342.58|0
1684365000000|2023-05-17 23:10:00|4345.78|4342.78|4345.88|4342.88|4346.18|4343.18|4345.38|4342.38|0
1684365300000|2023-05-17 23:15:00|4345.58|4342.58|4345.38|4342.38|4345.88|4342.88|4345.38|4342.38|0
1684365600000|2023-05-17 23:20:00|4345.18|4342.18|4345.78|4342.78|4345.88|4342.88|4345.08|4342.08|0
1684365900000|2023-05-17 23:25:00|4345.58|4342.58|4346.38|4343.38|4346.38|4343.38|4345.58|4342.58|0
1684366200000|2023-05-17 23:30:00|4346.28|4343.28|4346.38|4343.38|4346.38|4343.38|4346.18|4343.18|0
1684366500000|2023-05-17 23:35:00|4346.48|4343.48|4345.88|4342.88|4346.68|4343.68|4345.88|4342.88|0
1684366800000|2023-05-17 23:40:00|4345.98|4342.98|4346.18|4343.18|4346.38|4343.38|4345.88|4342.88|0
1684367100000|2023-05-17 23:45:00|4345.88|4342.88|4346.38|4343.38|4346.88|4343.88|4345.88|4342.88|0
1684367400000|2023-05-17 23:50:00|4346.18|4343.18|4345.88|4342.88|4346.38|4343.38|4345.58|4342.58|0
1684367700000|2023-05-17 23:55:00|4345.78|4342.78|4346.88|4343.88|4346.88|4343.88|4345.58|4342.58|0
1684368000000|2023-05-18 00:00:00|4346.68|4343.68|4345.88|4342.88|4346.88|4343.88|4345.88|4342.88|0
1684368300000|2023-05-18 00:05:00|4346.18|4343.18|4347.18|4344.18|4347.98|4344.98|4346.18|4343.18|0
1684368600000|2023-05-18 00:10:00|4347.48|4344.48|4347.68|4344.68|4347.88|4344.88|4346.68|4343.68|0
1684368900000|2023-05-18 00:15:00|4347.88|4344.88|4347.98|4345.98|4348.18|4345.98|4345.98|4343.98|636
1684369200000|2023-05-18 00:20:00|4348.98|4346.98|4349.98|4347.98|4349.98|4347.98|4348.98|4346.98|67
1684369500000|2023-05-18 00:25:00|4350.98|4348.98|4350.98|4348.98|4350.98|4348.98|4350.98|4348.98|348
1684369800000|2023-05-18 00:30:00|4351.98|4349.98|4349.98|4347.98|4351.98|4349.98|4348.98|4346.98|334
1684370100000|2023-05-18 00:35:00|4348.98|4346.98|4348.98|4346.98|4348.98|4346.98|4347.98|4345.98|284
1684370400000|2023-05-18 00:40:00|4347.98|4345.98|4347.98|4345.98|4348.98|4346.98|4347.98|4345.98|146
1684370700000|2023-05-18 00:45:00|4346.98|4344.98|4347.98|4345.98|4347.98|4345.98|4346.98|4344.98|474
1684371000000|2023-05-18 00:50:00|4348.48|4346.48|4347.98|4345.98|4348.98|4346.98|4347.98|4345.98|169
1684371300000|2023-05-18 00:55:00|4348.98|4346.98|4346.98|4344.98|4348.98|4346.98|4346.98|4344.98|120
1684371600000|2023-05-18 01:00:00|4345.98|4343.98|4346.98|4344.98|4347.98|4345.98|4345.98|4343.98|168
1684371900000|2023-05-18 01:05:00|4347.98|4345.98|4346.98|4344.98|4347.98|4345.98|4346.98|4344.98|78
1684372200000|2023-05-18 01:10:00|4347.48|4345.48|4346.98|4344.98|4347.98|4345.98|4345.98|4343.98|121
1684372500000|2023-05-18 01:15:00|||||||||10
1684372800000|2023-05-18 01:20:00|4347.98|4345.98|4347.98|4345.98|4347.98|4345.98|4346.98|4344.98|163
1684373100000|2023-05-18 01:25:00|4346.98|4344.98|4346.98|4344.98|4346.98|4344.98|4346.98|4344.98|53
1684373400000|2023-05-18 01:30:00|4347.98|4345.98|4345.98|4343.98|4347.98|4345.98|4345.98|4343.98|124
1684373700000|2023-05-18 01:35:00|4346.98|4344.98|4345.98|4343.98|4346.98|4344.98|4345.98|4343.98|57
1684374000000|2023-05-18 01:40:00|4345.48|4343.48|4344.98|4342.98|4345.98|4343.98|4344.98|4342.98|49
1684374300000|2023-05-18 01:45:00|4345.48|4343.48|4346.98|4344.98|4346.98|4344.98|4344.98|4342.98|89
1684374600000|2023-05-18 01:50:00|4345.98|4343.98|4346.98|4344.98|4346.98|4344.98|4345.98|4343.98|53
1684374900000|2023-05-18 01:55:00|4345.98|4343.98|4345.98|4343.98|4346.98|4344.98|4345.98|4343.98|20
1684375200000|2023-05-18 02:00:00|4346.48|4344.48|4346.98|4344.98|4346.98|4344.98|4345.98|4343.98|95
1684375500000|2023-05-18 02:05:00|||||||||28
1684375800000|2023-05-18 02:10:00|4345.98|4343.98|4346.98|4344.98|4346.98|4344.98|4345.98|4343.98|33
1684376100000|2023-05-18 02:15:00|4347.98|4345.98|4347.98|4345.98|4347.98|4345.98|4346.98|4344.98|55
1684376400000|2023-05-18 02:20:00|||||||||1
1684376700000|2023-05-18 02:25:00|||||||||28
1684377000000|2023-05-18 02:30:00|||||||||4
1684377300000|2023-05-18 02:35:00|4346.98|4344.98|4346.98|4344.98|4346.98|4344.98|4346.98|4344.98|34
1684377600000|2023-05-18 02:40:00|4347.98|4345.98|4347.98|4345.98|4347.98|4345.98|4347.98|4345.98|96
1684377900000|2023-05-18 02:45:00|||||||||4
1684378200000|2023-05-18 02:50:00|4348.98|4346.98|4349.48|4347.48|4349.98|4347.98|4348.98|4346.98|56
1684378500000|2023-05-18 02:55:00|4348.98|4346.98|4348.98|4346.98|4349.98|4347.98|4348.98|4346.98|10
1684378800000|2023-05-18 03:00:00|4349.98|4347.98|4349.98|4347.98|4349.98|4347.98|4348.98|4346.98|27
1684379400000|2023-05-18 03:10:00|4348.98|4346.98|4348.98|4346.98|4348.98|4346.98|4348.98|4346.98|15
1684379700000|2023-05-18 03:15:00|4349.98|4347.98|4349.98|4347.98|4349.98|4347.98|4349.98|4347.98|47
1684380000000|2023-05-18 03:20:00|4348.98|4346.98|4348.98|4346.98|4348.98|4346.98|4348.98|4346.98|8
1684380600000|2023-05-18 03:30:00|4348.48|4346.48|4347.98|4345.98|4348.98|4346.98|4347.98|4345.98|96
1684380900000|2023-05-18 03:35:00|4348.98|4346.98|4347.98|4345.98|4348.98|4346.98|4347.98|4345.98|142
1684381200000|2023-05-18 03:40:00|4346.98|4344.98|4346.98|4344.98|4346.98|4344.98|4346.98|4344.98|29
1684381500000|2023-05-18 03:45:00|||||||||13
1684381800000|2023-05-18 03:50:00|4347.98|4345.98|4347.98|4345.98|4347.98|4345.98|4347.98|4345.98|51
1684382100000|2023-05-18 03:55:00|||||||||180
1684382400000|2023-05-18 04:00:00|4346.98|4344.98|4347.98|4345.98|4347.98|4345.98|4346.98|4344.98|130
1684382700000|2023-05-18 04:05:00|4348.98|4346.98|4348.98|4346.98|4348.98|4346.98|4348.98|4346.98|94
1684383000000|2023-05-18 04:10:00|4347.98|4345.98|4347.98|4345.98|4348.98|4346.98|4347.98|4345.98|21
1684383300000|2023-05-18 04:15:00|||||||||17
1684383600000|2023-05-18 04:20:00|4348.98|4346.98|4348.98|4346.98|4348.98|4346.98|4348.98|4346.98|136
1684383900000|2023-05-18 04:25:00|||||||||26
1684384200000|2023-05-18 04:30:00|||||||||31
1684384500000|2023-05-18 04:35:00|||||||||52
1684384800000|2023-05-18 04:40:00|||||||||34
1684385100000|2023-05-18 04:45:00|4347.98|4345.98|4347.98|4345.98|4347.98|4345.98|4347.98|4345.98|153
1684385400000|2023-05-18 04:50:00|4348.98|4346.98|4348.98|4346.98|4348.98|4346.98|4348.98|4346.98|125
1684385700000|2023-05-18 04:55:00|||||||||2
1684386000000|2023-05-18 05:00:00|4347.98|4345.98|4348.98|4346.98|4348.98|4346.98|4347.98|4345.98|321
1684386300000|2023-05-18 05:05:00|||||||||113
1684386600000|2023-05-18 05:10:00|||||||||66
1684386900000|2023-05-18 05:15:00|4349.98|4347.98|4349.98|4347.98|4349.98|4347.98|4349.48|4347.48|215
1684387200000|2023-05-18 05:20:00|4348.98|4346.98|4348.98|4346.98|4348.98|4346.98|4348.98|4346.98|390
1684387500000|2023-05-18 05:25:00|||||||||66
1684387800000|2023-05-18 05:30:00|4347.98|4345.98|4347.98|4345.98|4347.98|4345.98|4347.98|4345.98|623
1684388100000|2023-05-18 05:35:00|4346.98|4344.98|4345.98|4343.98|4346.98|4344.98|4345.98|4343.98|217
1684388400000|2023-05-18 05:40:00|4346.98|4344.98|4345.98|4343.98|4346.98|4344.98|4344.98|4342.98|387
1684388700000|2023-05-18 05:45:00|4344.98|4342.98|4344.98|4342.98|4345.98|4343.98|4344.98|4342.98|282
1684389000000|2023-05-18 05:50:00|4343.98|4341.98|4344.98|4342.98|4344.98|4342.98|4342.98|4340.98|439
1684389300000|2023-05-18 05:55:00|4343.98|4341.98|4343.98|4341.98|4344.98|4342.98|4343.98|4341.98|234
1684389600000|2023-05-18 06:00:00|4343.73|4342.23|4343.73|4342.23|4344.73|4343.23|4342.73|4341.23|1190
1684389900000|2023-05-18 06:05:00|4344.73|4343.23|4343.73|4342.23|4344.73|4343.23|4342.73|4341.23|901
1684390200000|2023-05-18 06:10:00|4344.73|4343.23|4344.73|4343.23|4345.73|4344.23|4344.73|4343.23|622
1684390500000|2023-05-18 06:15:00|4343.73|4342.23|4343.73|4342.23|4344.73|4343.23|4343.73|4342.23|921
1684390800000|2023-05-18 06:20:00|4344.73|4343.23|4344.73|4343.23|4345.73|4344.23|4344.73|4343.23|457
1684391100000|2023-05-18 06:25:00|4343.73|4342.23|4345.73|4344.23|4345.73|4344.23|4343.73|4342.23|509
1684391400000|2023-05-18 06:30:00|4344.73|4343.23|4345.73|4344.23|4345.73|4344.23|4344.73|4343.23|906
1684391700000|2023-05-18 06:35:00|4344.73|4343.23|4345.73|4344.23|4345.73|4344.23|4344.73|4343.23|916
1684392000000|2023-05-18 06:40:00|4344.73|4343.23|4344.73|4343.23|4345.73|4344.23|4344.73|4343.23|465
1684392300000|2023-05-18 06:45:00|4343.73|4342.23|4344.73|4343.23|4344.73|4343.23|4343.73|4342.23|479
1684392600000|2023-05-18 06:50:00|4343.73|4342.23|4341.73|4340.23|4343.73|4342.23|4341.73|4340.23|1459
1684392900000|2023-05-18 06:55:00|4342.73|4341.23|4343.73|4342.23|4344.73|4343.23|4342.73|4341.23|1248
1684393200000|2023-05-18 07:00:00|4344.73|4343.23|4352.73|4351.23|4352.73|4351.23|4344.73|4343.23|14679
1684393500000|2023-05-18 07:05:00|4353.73|4352.23|4353.73|4352.23|4354.73|4353.23|4349.73|4348.23|9619
1684393800000|2023-05-18 07:10:00|4354.73|4353.23|4358.73|4357.23|4358.73|4357.23|4353.73|4352.23|9572
1684394100000|2023-05-18 07:15:00|4359.73|4358.23|4359.73|4358.23|4359.73|4358.23|4357.73|4356.23|6037
1684394400000|2023-05-18 07:20:00|4358.73|4357.23|4357.73|4356.23|4360.73|4359.23|4357.73|4356.23|5895
1684394700000|2023-05-18 07:25:00|4356.73|4355.23|4357.73|4356.23|4358.73|4357.23|4355.73|4354.23|5743
1684395000000|2023-05-18 07:30:00|4358.73|4357.23|4356.73|4355.23|4359.73|4358.23|4355.73|4354.23|6304
1684395300000|2023-05-18 07:35:00|4357.73|4356.23|4359.73|4358.23|4359.73|4358.23|4356.73|4355.23|5058
1684395600000|2023-05-18 07:40:00|4359.59|4358.09|4357.59|4356.09|4360.59|4359.09|4357.59|4356.09|5562
1684395900000|2023-05-18 07:45:00|4358.59|4357.09|4361.59|4360.09|4362.59|4361.09|4357.59|4356.09|3169
1684396200000|2023-05-18 07:50:00|4362.59|4361.09|4362.59|4361.09|4363.59|4362.09|4362.59|4361.09|4418
1684396500000|2023-05-18 07:55:00|4363.59|4362.09|4365.59|4364.09|4365.59|4364.09|4362.59|4361.09|6403
1684396800000|2023-05-18 08:00:00|4366.59|4365.09|4371.59|4370.09|4371.59|4370.09|4366.59|4365.09|11317
1684397100000|2023-05-18 08:05:00|4370.59|4369.09|4377.59|4376.09|4377.59|4376.09|4370.59|4369.09|10718
1684397400000|2023-05-18 08:10:00|4378.59|4377.09|4376.59|4375.09|4378.59|4377.09|4373.59|4372.09|10427
1684397700000|2023-05-18 08:15:00|4375.59|4374.09|4370.59|4369.09|4375.59|4374.09|4369.59|4368.09|8184
1684398000000|2023-05-18 08:20:00|4369.59|4368.09|4371.59|4370.09|4373.59|4372.09|4369.59|4368.09|4587
1684398300000|2023-05-18 08:25:00|4372.59|4371.09|4373.59|4372.09|4373.59|4372.09|4372.59|4371.09|4268
1684398600000|2023-05-18 08:30:00|4374.59|4373.09|4373.59|4372.09|4374.59|4373.09|4373.59|4372.09|5652
1684398900000|2023-05-18 08:35:00|4372.59|4371.09|4371.59|4370.09|4373.59|4372.09|4371.59|4370.09|7355
1684399200000|2023-05-18 08:40:00|4370.59|4369.09|4370.59|4369.09|4371.59|4370.09|4369.59|4368.09|5542
1684399500000|2023-05-18 08:45:00|4371.59|4370.09|4372.59|4371.09|4372.59|4371.09|4370.59|4369.09|4521
1684399800000|2023-05-18 08:50:00|4371.59|4370.09|4369.59|4368.09|4371.59|4370.09|4368.59|4367.09|7140
1684400100000|2023-05-18 08:55:00|4368.59|4367.09|4369.59|4368.09|4369.59|4368.09|4368.59|4367.09|3706
1684400400000|2023-05-18 09:00:00|4367.59|4366.09|4367.59|4366.09|4367.59|4366.09|4364.59|4363.09|8701
1684400700000|2023-05-18 09:05:00|4366.59|4365.09|4367.59|4366.09|4367.59|4366.09|4366.59|4365.09|4879
1684401000000|2023-05-18 09:10:00|||||||||701
1684401300000|2023-05-18 09:15:00|4366.59|4365.09|4367.59|4366.09|4367.59|4366.09|4365.59|4364.09|3823
1684401600000|2023-05-18 09:20:00|4368.59|4367.09|4367.59|4366.09|4368.59|4367.09|4366.59|4365.09|4797
1684401900000|2023-05-18 09:25:00|4366.59|4365.09|4367.59|4366.09|4367.59|4366.09|4366.59|4365.09|4725
1684402200000|2023-05-18 09:30:00|4368.59|4367.09|4367.59|4366.09|4368.59|4367.09|4366.59|4365.09|1126
1684402500000|2023-05-18 09:35:00|4368.59|4367.09|4368.59|4367.09|4369.59|4368.09|4367.59|4366.09|4549
1684402800000|2023-05-18 09:40:00|4369.59|4368.09|4371.59|4370.09|4372.59|4371.09|4369.59|4368.09|7555
1684403100000|2023-05-18 09:45:00|4372.59|4371.09|4371.59|4370.09|4372.59|4371.09|4371.59|4370.09|6551
1684403400000|2023-05-18 09:50:00|4372.59|4371.09|4372.59|4371.09|4373.59|4372.09|4372.59|4371.09|6231
1684403700000|2023-05-18 09:55:00|4373.59|4372.09|4373.59|4372.09|4373.59|4372.09|4372.59|4371.09|3875
1684404000000|2023-05-18 10:00:00|4374.59|4373.09|4374.59|4373.09|4375.59|4374.09|4374.59|4373.09|4138
1684404300000|2023-05-18 10:05:00|4373.59|4372.09|4372.59|4371.09|4373.59|4372.09|4372.59|4371.09|1420
1684404600000|2023-05-18 10:10:00|4373.59|4372.09|4373.59|4372.09|4373.59|4372.09|4372.59|4371.09|1961
1684404900000|2023-05-18 10:15:00|4374.59|4373.09|4373.59|4372.09|4374.59|4373.09|4373.59|4372.09|6344
1684405200000|2023-05-18 10:20:00|4374.59|4373.09|4374.59|4373.09|4374.59|4373.09|4373.59|4372.09|3282
1684405500000|2023-05-18 10:25:00|4375.59|4374.09|4375.59|4374.09|4375.59|4374.09|4375.59|4374.09|1997
1684405800000|2023-05-18 10:30:00|4374.59|4373.09|4377.59|4376.09|4377.59|4376.09|4374.59|4373.09|11528
1684406100000|2023-05-18 10:35:00|4376.59|4375.09|4376.59|4375.09|4376.59|4375.09|4375.59|4374.09|4468
1684406400000|2023-05-18 10:40:00|4377.59|4376.09|4377.59|4376.09|4378.59|4377.09|4377.59|4376.09|4205
1684406700000|2023-05-18 10:45:00|4378.59|4377.09|4379.59|4378.09|4381.59|4380.09|4377.59|4376.09|7875
1684407000000|2023-05-18 10:50:00|4378.59|4377.09|4378.59|4377.09|4380.59|4379.09|4378.59|4377.09|6036
1684407300000|2023-05-18 10:55:00|4377.59|4376.09|4378.59|4377.09|4378.59|4377.09|4377.59|4376.09|2173
1684407600000|2023-05-18 11:00:00|4377.59|4376.09|4380.59|4379.09|4380.59|4379.09|4377.59|4376.09|2775
1684407900000|2023-05-18 11:05:00|4381.59|4380.09|4378.59|4377.09|4381.59|4380.09|4378.59|4377.09|3166
1684408200000|2023-05-18 11:10:00|4377.59|4376.09|4378.59|4377.09|4378.59|4377.09|4377.59|4376.09|983
1684408500000|2023-05-18 11:15:00|4379.59|4378.09|4379.59|4378.09|4379.59|4378.09|4379.59|4378.09|6308
1684408800000|2023-05-18 11:20:00|4378.59|4377.09|4376.59|4375.09|4378.59|4377.09|4376.59|4375.09|2988
1684409100000|2023-05-18 11:25:00|4377.59|4376.09|4375.59|4374.09|4377.59|4376.09|4374.59|4373.09|3328
1684409400000|2023-05-18 11:30:00|4376.59|4375.09|4376.59|4375.09|4376.59|4375.09|4376.59|4375.09|1289
1684409700000|2023-05-18 11:35:00|4377.59|4376.09|4377.59|4376.09|4377.59|4376.09|4376.59|4375.09|3109
1684410000000|2023-05-18 11:40:00|4377.92|4376.42|4376.92|4375.42|4377.92|4376.42|4375.92|4374.42|3950
1684410300000|2023-05-18 11:45:00|4375.92|4374.42|4377.92|4376.42|4377.92|4376.42|4375.92|4374.42|1220
1684410600000|2023-05-18 11:50:00|4376.92|4375.42|4375.92|4374.42|4377.92|4376.42|4375.92|4374.42|2848
1684410900000|2023-05-18 11:55:00|4376.92|4375.42|4375.92|4374.42|4376.92|4375.42|4375.92|4374.42|1045
1684411200000|2023-05-18 12:00:00|4376.92|4375.42|4373.92|4372.42|4376.92|4375.42|4373.92|4372.42|2070
1684411500000|2023-05-18 12:05:00|4372.92|4371.42|4374.92|4373.42|4374.92|4373.42|4372.92|4371.42|3590
1684411800000|2023-05-18 12:10:00|4375.92|4374.42|4375.92|4374.42|4375.92|4374.42|4375.92|4374.42|3577
1684412100000|2023-05-18 12:15:00|4374.92|4373.42|4372.92|4371.42|4374.92|4373.42|4371.92|4370.42|3334
1684412400000|2023-05-18 12:20:00|4371.92|4370.42|4372.92|4371.42|4372.92|4371.42|4371.92|4370.42|2262
1684412700000|2023-05-18 12:25:00|4371.92|4370.42|4372.42|4370.92|4372.92|4371.42|4371.92|4370.42|2238
1684413000000|2023-05-18 12:30:00|4371.92|4370.42|4372.92|4371.42|4373.92|4372.42|4371.92|4370.42|2998
1684413300000|2023-05-18 12:35:00|4373.92|4372.42|4371.92|4370.42|4374.92|4373.42|4371.92|4370.42|2352
1684413600000|2023-05-18 12:40:00|4370.92|4369.42|4372.92|4371.42|4373.92|4372.42|4370.92|4369.42|1978
1684413900000|2023-05-18 12:45:00|4373.42|4371.92|4372.92|4371.42|4373.92|4372.42|4371.92|4370.42|4465
1684414200000|2023-05-18 12:50:00|4371.92|4370.42|4371.92|4370.42|4372.92|4371.42|4369.92|4368.42|5341
1684414500000|2023-05-18 12:55:00|4370.92|4369.42|4366.92|4365.42|4371.92|4370.42|4365.92|4364.42|6558
1684414800000|2023-05-18 13:00:00|4365.92|4364.42|4365.92|4364.42|4367.92|4366.42|4365.92|4364.42|3548
1684415100000|2023-05-18 13:05:00|4364.92|4363.42|4364.92|4363.42|4364.92|4363.42|4362.92|4361.42|4447
1684415400000|2023-05-18 13:10:00|4365.92|4364.42|4362.92|4361.42|4365.92|4364.42|4361.92|4360.42|3782
1684415700000|2023-05-18 13:15:00|4363.92|4362.42|4363.92|4362.42|4364.42|4362.92|4362.92|4361.42|2592
1684416000000|2023-05-18 13:20:00|4362.92|4361.42|4360.92|4359.42|4362.92|4361.42|4360.92|4359.42|9290
1684416300000|2023-05-18 13:25:00|4359.92|4358.42|4360.92|4359.42|4361.92|4360.42|4359.92|4358.42|5869
1684416600000|2023-05-18 13:30:00|4359.92|4358.42|4358.92|4357.42|4359.92|4358.42|4357.92|4356.42|10205
1684416900000|2023-05-18 13:35:00|4357.92|4356.42|4360.92|4359.42|4360.92|4359.42|4356.92|4355.42|13958
1684417200000|2023-05-18 13:40:00|4359.92|4358.42|4359.92|4358.42|4361.92|4360.42|4359.92|4358.42|12700
1684417500000|2023-05-18 13:45:00|4360.92|4359.42|4357.92|4356.42|4360.92|4359.42|4357.92|4356.42|7010
1684417800000|2023-05-18 13:50:00|4356.92|4355.42|4355.92|4354.42|4358.92|4357.42|4355.92|4354.42|6234
1684418100000|2023-05-18 13:55:00|4354.92|4353.42|4356.92|4355.42|4356.92|4355.42|4354.92|4353.42|8940
1684418400000|2023-05-18 14:00:00|4355.92|4354.42|4352.92|4351.42|4355.92|4354.42|4352.92|4351.42|9854
1684418700000|2023-05-18 14:05:00|4351.92|4350.42|4356.92|4355.42|4356.92|4355.42|4350.92|4349.42|10094
1684419000000|2023-05-18 14:10:00|4357.83|4356.33|4359.83|4358.33|4361.83|4360.33|4357.83|4356.33|6584
1684419300000|2023-05-18 14:15:00|4358.83|4357.33|4359.83|4358.33|4361.83|4360.33|4357.83|4356.33|6326
1684419600000|2023-05-18 14:20:00|4360.83|4359.33|4362.83|4361.33|4362.83|4361.33|4360.83|4359.33|6698
1684419900000|2023-05-18 14:25:00|4361.83|4360.33|4361.83|4360.33|4362.83|4361.33|4359.83|4358.33|4327
1684420200000|2023-05-18 14:30:00|4362.83|4361.33|4364.83|4363.33|4364.83|4363.33|4360.83|4359.33|5789
1684420500000|2023-05-18 14:35:00|4365.83|4364.33|4365.83|4364.33|4365.83|4364.33|4364.83|4363.33|7277
1684420800000|2023-05-18 14:40:00|4364.83|4363.33|4363.83|4362.33|4365.83|4364.33|4362.83|4361.33|8079
1684421100000|2023-05-18 14:45:00|4362.83|4361.33|4365.83|4364.33|4365.83|4364.33|4362.83|4361.33|4512
1684421400000|2023-05-18 14:50:00|4364.83|4363.33|4365.83|4364.33|4365.83|4364.33|4364.83|4363.33|2961
1684421700000|2023-05-18 14:55:00|4364.83|4363.33|4367.83|4366.33|4367.83|4366.33|4364.83|4363.33|4070
1684422000000|2023-05-18 15:00:00|4368.83|4367.33|4369.83|4368.33|4370.83|4369.33|4367.83|4366.33|6285
1684422300000|2023-05-18 15:05:00|4368.83|4367.33|4370.83|4369.33|4370.83|4369.33|4368.83|4367.33|7421
1684422600000|2023-05-18 15:10:00|4369.83|4368.33|4368.83|4367.33|4370.83|4369.33|4368.83|4367.33|7540
1684422900000|2023-05-18 15:15:00|4369.83|4368.33|4370.83|4369.33|4371.83|4370.33|4369.83|4368.33|8635
1684423200000|2023-05-18 15:20:00|4371.83|4370.33|4370.83|4369.33|4371.83|4370.33|4369.83|4368.33|13584
1684423500000|2023-05-18 15:25:00|4369.83|4368.33|4370.83|4369.33|4370.83|4369.33|4369.83|4368.33|22242
1684423800000|2023-05-18 15:30:00|4369.83|4368.33|4368.83|4367.33|4370.83|4369.33|4368.83|4367.33|39343
1684424100000|2023-05-18 15:35:00|4369.83|4368.33|4370.83|4369.33|4371.83|4370.33|4368.83|4367.33|28715
1684424400000|2023-05-18 15:40:00|4369.83|4368.33|4370.83|4369.33|4370.83|4369.33|4369.83|4368.33|12878
1684424700000|2023-05-18 15:45:00|4371.83|4370.33|4371.83|4370.33|4372.83|4371.33|4370.83|4369.33|8626
1684425000000|2023-05-18 15:50:00|4372.83|4371.33|4372.83|4371.33|4373.83|4372.33|4371.83|4370.33|4766
1684425300000|2023-05-18 15:55:00|4373.83|4372.33|4369.83|4368.33|4373.83|4372.33|4368.83|4367.33|6744
1684425600000|2023-05-18 16:00:00|4368.83|4367.33|4367.83|4366.33|4369.83|4368.33|4367.83|4366.33|2375
1684425900000|2023-05-18 16:05:00|4366.83|4365.33|4365.83|4364.33|4366.83|4365.33|4363.83|4362.33|5683
1684426200000|2023-05-18 16:10:00|4364.83|4363.33|4362.83|4361.33|4366.83|4365.33|4362.83|4361.33|2806
1684426500000|2023-05-18 16:15:00|4361.83|4360.33|4362.83|4361.33|4363.83|4362.33|4360.83|4359.33|3135
1684426800000|2023-05-18 16:20:00|4361.83|4360.33|4362.83|4361.33|4362.83|4361.33|4360.83|4359.33|2358
1684427100000|2023-05-18 16:25:00|4361.83|4360.33|4361.83|4360.33|4361.83|4360.33|4360.83|4359.33|1295
1684427400000|2023-05-18 16:30:00|4362.83|4361.33|4362.83|4361.33|4362.83|4361.33|4361.83|4360.33|1893
1684427700000|2023-05-18 16:35:00|4363.83|4362.33|4362.83|4361.33|4364.83|4363.33|4362.83|4361.33|1057
1684428000000|2023-05-18 16:40:00|4363.83|4362.33|4364.83|4363.33|4364.83|4363.33|4362.83|4361.33|1516
1684428300000|2023-05-18 16:45:00|4363.83|4362.33|4364.83|4363.33|4364.83|4363.33|4363.83|4362.33|1124
1684428600000|2023-05-18 16:50:00|4363.83|4362.33|4364.83|4363.33|4365.33|4363.83|4363.83|4362.33|599
1684428900000|2023-05-18 16:55:00|4363.83|4362.33|4363.83|4362.33|4364.83|4363.33|4362.83|4361.33|1834
1684429200000|2023-05-18 17:00:00|4364.83|4363.33|4364.83|4363.33|4365.83|4364.33|4363.83|4362.33|698
1684429500000|2023-05-18 17:05:00|4365.83|4364.33|4365.83|4364.33|4365.83|4364.33|4363.83|4362.33|1679
1684429800000|2023-05-18 17:10:00|4365.33|4363.83|4364.83|4363.33|4365.83|4364.33|4363.83|4362.33|604
1684430100000|2023-05-18 17:15:00|4365.83|4364.33|4367.83|4366.33|4367.83|4366.33|4364.83|4363.33|967
1684430400000|2023-05-18 17:20:00|4368.83|4367.33|4367.83|4366.33|4368.83|4367.33|4367.83|4366.33|1313
1684430700000|2023-05-18 17:25:00|4368.83|4367.33|4363.83|4362.33|4369.83|4368.33|4363.83|4362.33|8837
1684431000000|2023-05-18 17:30:00|4362.83|4361.33|4366.83|4365.33|4366.83|4365.33|4362.83|4361.33|1101
1684431300000|2023-05-18 17:35:00|4366.33|4364.83|4364.83|4363.33|4366.83|4365.33|4364.83|4363.33|672
1684431600000|2023-05-18 17:40:00|4363.83|4362.33|4363.83|4362.33|4365.83|4364.33|4363.83|4362.33|816
1684431900000|2023-05-18 17:45:00|4362.83|4361.33|4363.83|4362.33|4364.83|4363.33|4361.83|4360.33|1195
1684432200000|2023-05-18 17:50:00|4362.83|4361.33|4362.83|4361.33|4363.83|4362.33|4361.83|4360.33|756
1684432500000|2023-05-18 17:55:00|4361.83|4360.33|4361.83|4360.33|4362.83|4361.33|4360.83|4359.33|1513
1684432800000|2023-05-18 18:00:00|4360.83|4359.33|4361.83|4360.33|4362.83|4361.33|4360.83|4359.33|1154
1684433100000|2023-05-18 18:05:00|4362.83|4361.33|4362.83|4361.33|4363.83|4362.33|4361.83|4360.33|407
1684433400000|2023-05-18 18:10:00|4363.83|4362.33|4363.83|4362.33|4363.83|4362.33|4361.83|4360.33|819
1684433700000|2023-05-18 18:15:00|4364.83|4363.33|4365.83|4364.33|4365.83|4364.33|4363.83|4362.33|359
1684434000000|2023-05-18 18:20:00|4366.83|4365.33|4366.83|4365.33|4366.83|4365.33|4365.83|4364.33|507
1684434300000|2023-05-18 18:25:00|4367.83|4366.33|4366.83|4365.33|4367.83|4366.33|4366.83|4365.33|563
1684434600000|2023-05-18 18:30:00|4367.83|4366.33|4368.83|4367.33|4368.83|4367.33|4367.83|4366.33|429
1684434900000|2023-05-18 18:35:00|4367.83|4366.33|4369.83|4368.33|4369.83|4368.33|4367.83|4366.33|333
1684435200000|2023-05-18 18:40:00|4368.83|4367.33|4369.83|4368.33|4369.83|4368.33|4368.83|4367.33|318
1684435500000|2023-05-18 18:45:00|4370.83|4369.33|4370.83|4369.33|4370.83|4369.33|4370.83|4369.33|623
1684435800000|2023-05-18 18:50:00|4369.83|4368.33|4370.83|4369.33|4370.83|4369.33|4369.83|4368.33|529
1684436100000|2023-05-18 18:55:00|4371.83|4370.33|4370.83|4369.33|4371.83|4370.33|4370.83|4369.33|512
1684436400000|2023-05-18 19:00:00|4371.83|4370.33|4370.83|4369.33|4371.83|4370.33|4370.83|4369.33|1197
1684436700000|2023-05-18 19:05:00|4369.83|4368.33|4371.83|4370.33|4372.83|4371.33|4369.83|4368.33|1241
1684437000000|2023-05-18 19:10:00|4372.83|4371.33|4372.83|4371.33|4372.83|4371.33|4372.83|4371.33|344
1684437300000|2023-05-18 19:15:00|4373.83|4372.33|4375.83|4374.33|4375.83|4374.33|4372.83|4371.33|646
1684437600000|2023-05-18 19:20:00|4374.83|4373.33|4374.83|4373.33|4375.83|4374.33|4374.83|4373.33|647
1684437900000|2023-05-18 19:25:00|4373.83|4372.33|4375.83|4374.33|4375.83|4374.33|4373.83|4372.33|1064
1684438200000|2023-05-18 19:30:00|4376.83|4375.33|4376.83|4375.33|4376.83|4375.33|4375.83|4374.33|958
1684438500000|2023-05-18 19:35:00|4377.83|4376.33|4377.83|4376.33|4377.83|4376.33|4376.83|4375.33|500
1684438800000|2023-05-18 19:40:00|4378.83|4377.33|4380.83|4379.33|4380.83|4379.33|4378.83|4377.33|1697
1684439100000|2023-05-18 19:45:00|4381.83|4380.33|4379.83|4378.33|4381.83|4380.33|4378.83|4377.33|3967
1684439400000|2023-05-18 19:50:00|4380.83|4379.33|4381.83|4380.33|4382.83|4381.33|4379.83|4378.33|5089
1684439700000|2023-05-18 19:55:00|4380.83|4379.33|4381.83|4380.33|4383.83|4382.33|4380.83|4379.33|6752
1684440000000|2023-05-18 20:00:00|4382.78|4379.78|4382.78|4379.78|4383.88|4380.88|4381.28|4378.28|34
1684440300000|2023-05-18 20:05:00|4382.98|4379.98|4382.58|4379.58|4383.38|4380.38|4382.58|4379.58|0
1684440600000|2023-05-18 20:10:00|4382.78|4379.78|4383.08|4380.08|4383.08|4380.08|4382.58|4379.58|0
1684440900000|2023-05-18 20:15:00|4383.38|4380.38|4384.88|4381.88|4384.88|4381.88|4383.08|4380.08|0
1684441200000|2023-05-18 20:20:00|4384.98|4381.98|4384.38|4381.38|4385.18|4382.18|4383.88|4380.88|0
1684441500000|2023-05-18 20:25:00|4384.28|4381.28|4382.58|4379.58|4384.38|4381.38|4382.58|4379.58|0
1684441800000|2023-05-18 20:30:00|4382.68|4379.68|4383.68|4380.68|4383.88|4380.88|4382.58|4379.58|0
1684442100000|2023-05-18 20:35:00|4383.58|4380.58|4385.18|4382.18|4385.18|4382.18|4383.58|4380.58|0
1684442400000|2023-05-18 20:40:00|4385.28|4382.28|4386.18|4383.18|4386.18|4383.18|4385.18|4382.18|0
1684442700000|2023-05-18 20:45:00|4386.08|4383.08|4386.68|4383.68|4386.98|4383.98|4385.18|4382.18|0
1684443000000|2023-05-18 20:50:00|4386.48|4383.48|4386.68|4383.68|4386.98|4383.98|4386.18|4383.18|0
1684443300000|2023-05-18 20:55:00|4386.88|4383.88|4386.58|4383.58|4387.08|4384.08|4386.18|4383.18|0
1684443600000|2023-05-18 21:00:00|4386.48|4383.48|4387.08|4384.08|4387.08|4384.08|4386.48|4383.48|0
1684443900000|2023-05-18 21:05:00|4387.28|4384.28|4387.08|4384.08|4387.28|4384.28|4387.08|4384.08|0
1684444200000|2023-05-18 21:10:00|4386.98|4383.98|4387.18|4384.18|4387.18|4384.18|4386.98|4383.98|0
1684444500000|2023-05-18 21:15:00|4387.38|4384.38|4387.08|4384.08|4387.38|4384.38|4387.08|4384.08|0
1684444800000|2023-05-18 21:20:00|4387.18|4384.18|4387.18|4384.18|4387.18|4384.18|4386.98|4383.98|0
1684445100000|2023-05-18 21:25:00|4387.08|4384.08|4387.08|4384.08|4387.08|4384.08|4387.08|4384.08|0
1684445400000|2023-05-18 21:30:00|4387.18|4384.18|4387.38|4384.38|4387.48|4384.48|4387.18|4384.18|0
1684445700000|2023-05-18 21:35:00|4387.48|4384.48|4387.48|4384.48|4387.48|4384.48|4387.48|4384.48|0
1684446000000|2023-05-18 21:40:00|4387.58|4384.58|4387.48|4384.48|4387.78|4384.78|4387.38|4384.38|0
1684446300000|2023-05-18 21:45:00|4387.18|4384.18|4387.38|4384.38|4387.68|4384.68|4386.88|4383.88|0
1684446600000|2023-05-18 21:50:00|4387.68|4384.68|4387.88|4384.88|4387.88|4384.88|4387.28|4384.28|0
1684446900000|2023-05-18 21:55:00|4387.98|4384.98|4387.18|4384.18|4387.98|4384.98|4386.88|4383.88|0
1684447200000|2023-05-18 22:00:00|4386.88|4383.88|4386.48|4383.48|4387.38|4384.38|4384.88|4381.88|0
1684447500000|2023-05-18 22:05:00|4386.18|4383.18|4393.48|4390.48|4396.58|4393.58|4386.18|4383.18|0
1684447800000|2023-05-18 22:10:00|4394.78|4391.78|4396.38|4393.38|4396.38|4393.38|4392.48|4389.48|0
1684448100000|2023-05-18 22:15:00|4396.08|4393.08|4394.58|4391.58|4396.08|4393.08|4393.48|4390.48|0
1684448400000|2023-05-18 22:20:00|4394.38|4391.38|4392.68|4389.68|4394.78|4391.78|4392.28|4389.28|0
1684448700000|2023-05-18 22:25:00|4392.78|4389.78|4390.98|4387.98|4393.28|4390.28|4390.78|4387.78|0
1684449000000|2023-05-18 22:30:00|4391.18|4388.18|4390.98|4387.98|4392.08|4389.08|4390.98|4387.98|0
1684449300000|2023-05-18 22:35:00|4391.18|4388.18|4391.78|4388.78|4391.78|4388.78|4389.38|4386.38|0
1684449600000|2023-05-18 22:40:00|4391.58|4388.58|4390.78|4387.78|4391.98|4388.98|4390.18|4387.18|0
1684449900000|2023-05-18 22:45:00|4390.68|4387.68|4390.48|4387.48|4390.98|4387.98|4389.88|4386.88|0
1684450200000|2023-05-18 22:50:00|4390.68|4387.68|4391.78|4388.78|4392.28|4389.28|4390.58|4387.58|0
1684450500000|2023-05-18 22:55:00|4391.88|4388.88|4391.98|4388.98|4392.48|4389.48|4391.78|4388.78|0
1684450800000|2023-05-18 23:00:00|4391.88|4388.88|4390.18|4387.18|4391.98|4388.98|4390.18|4387.18|0
1684451100000|2023-05-18 23:05:00|4389.88|4386.88|4389.38|4386.38|4389.88|4386.88|4388.38|4385.38|0
1684451400000|2023-05-18 23:10:00|4389.68|4386.68|4389.38|4386.38|4389.88|4386.88|4389.18|4386.18|0
1684451700000|2023-05-18 23:15:00|4389.28|4386.28|4389.38|4386.38|4390.18|4387.18|4389.18|4386.18|0
1684452000000|2023-05-18 23:20:00|4389.48|4386.48|4389.38|4386.38|4389.88|4386.88|4389.28|4386.28|0
1684452300000|2023-05-18 23:25:00|4389.68|4386.68|4389.68|4386.68|4389.88|4386.88|4389.38|4386.38|0
1684452600000|2023-05-18 23:30:00|4389.48|4386.48|4387.88|4384.88|4389.48|4386.48|4387.28|4384.28|0
1684452900000|2023-05-18 23:35:00|4387.58|4384.58|4387.88|4384.88|4388.58|4385.58|4387.58|4384.58|0
1684453200000|2023-05-18 23:40:00|4387.98|4384.98|4387.58|4384.58|4388.18|4385.18|4387.28|4384.28|0
1684453500000|2023-05-18 23:45:00|4387.48|4384.48|4387.88|4384.88|4388.38|4385.38|4387.28|4384.28|0
1684453800000|2023-05-18 23:50:00|4387.68|4384.68|4387.28|4384.28|4388.08|4385.08|4387.28|4384.28|0
1684454100000|2023-05-18 23:55:00|4387.18|4384.18|4387.28|4384.28|4387.88|4384.88|4387.08|4384.08|0
1684454400000|2023-05-19 00:00:00|4387.58|4384.58|4388.58|4385.58|4388.88|4385.88|4387.58|4384.58|0
1684454700000|2023-05-19 00:05:00|4388.78|4385.78|4386.58|4383.58|4388.88|4385.88|4386.28|4383.28|0
1684455000000|2023-05-19 00:10:00|4386.68|4383.68|4386.28|4383.28|4387.08|4384.08|4386.28|4383.28|0
1684455300000|2023-05-19 00:15:00|4386.58|4383.58|4386.08|4384.08|4387.08|4385.08|4383.08|4381.08|599
1684455600000|2023-05-19 00:20:00|4387.08|4385.08|4390.08|4388.08|4390.08|4388.08|4387.08|4385.08|563
1684455900000|2023-05-19 00:25:00|4389.08|4387.08|4388.08|4386.08|4390.08|4388.08|4388.08|4386.08|477
1684456200000|2023-05-19 00:30:00|4388.58|4386.58|4388.08|4386.08|4389.08|4387.08|4387.08|4385.08|323
1684456500000|2023-05-19 00:35:00|4388.58|4386.58|4388.08|4386.08|4389.08|4387.08|4388.08|4386.08|157
1684456800000|2023-05-19 00:40:00|4388.58|4386.58|4389.08|4387.08|4389.08|4387.08|4388.08|4386.08|58
1684457100000|2023-05-19 00:45:00|4388.58|4386.58|4388.08|4386.08|4389.08|4387.08|4388.08|4386.08|389
1684457400000|2023-05-19 00:50:00|4388.58|4386.58|4389.08|4387.08|4389.08|4387.08|4388.08|4386.08|63
1684457700000|2023-05-19 00:55:00|4388.08|4386.08|4388.08|4386.08|4389.08|4387.08|4388.08|4386.08|89
1684458000000|2023-05-19 01:00:00|4388.58|4386.58|4389.08|4387.08|4389.08|4387.08|4388.08|4386.08|50
1684458300000|2023-05-19 01:05:00|4389.58|4387.58|4389.08|4387.08|4390.08|4388.08|4389.08|4387.08|102
1684458600000|2023-05-19 01:10:00|4390.08|4388.08|4390.08|4388.08|4390.08|4388.08|4389.08|4387.08|58
1684458900000|2023-05-19 01:15:00|4389.08|4387.08|4389.08|4387.08|4390.08|4388.08|4389.08|4387.08|31
1684459200000|2023-05-19 01:20:00|4388.08|4386.08|4386.58|4384.58|4388.08|4386.08|4386.08|4384.08|144
1684459500000|2023-05-19 01:25:00|4387.08|4385.08|4387.08|4385.08|4388.08|4386.08|4386.08|4384.08|37
1684459800000|2023-05-19 01:30:00|4386.08|4384.08|4385.08|4383.08|4386.08|4384.08|4385.08|4383.08|270
1684460100000|2023-05-19 01:35:00|4386.08|4384.08|4385.08|4383.08|4386.08|4384.08|4384.08|4382.08|275
1684460400000|2023-05-19 01:40:00|4386.08|4384.08|4387.08|4385.08|4387.08|4385.08|4386.08|4384.08|52
1684460700000|2023-05-19 01:45:00|4386.08|4384.08|4386.08|4384.08|4386.08|4384.08|4386.08|4384.08|99
1684461000000|2023-05-19 01:50:00|4387.08|4385.08|4387.08|4385.08|4387.08|4385.08|4386.08|4384.08|44
1684461300000|2023-05-19 01:55:00|4386.08|4384.08|4387.08|4385.08|4387.08|4385.08|4386.08|4384.08|51
1684461600000|2023-05-19 02:00:00|4386.08|4384.08|4387.08|4385.08|4387.08|4385.08|4386.08|4384.08|79
1684461900000|2023-05-19 02:05:00|4388.08|4386.08|4388.08|4386.08|4389.08|4387.08|4388.08|4386.08|78
1684462200000|2023-05-19 02:10:00|4389.08|4387.08|4389.08|4387.08|4389.08|4387.08|4388.08|4386.08|24
1684462500000|2023-05-19 02:15:00|4390.08|4388.08|4391.08|4389.08|4392.08|4390.08|4390.08|4388.08|349
1684462800000|2023-05-19 02:20:00|4392.08|4390.08|4392.08|4390.08|4392.08|4390.08|4392.08|4390.08|53
1684463100000|2023-05-19 02:25:00|4391.08|4389.08|4392.08|4390.08|4392.08|4390.08|4391.08|4389.08|87
1684463400000|2023-05-19 02:30:00|4393.08|4391.08|4391.08|4389.08|4393.08|4391.08|4391.08|4389.08|67
1684463700000|2023-05-19 02:35:00|4391.58|4389.58|4392.08|4390.08|4392.08|4390.08|4391.58|4389.58|11
1684464000000|2023-05-19 02:40:00|4391.58|4389.58|4393.08|4391.08|4393.08|4391.08|4391.58|4389.58|63
1684464300000|2023-05-19 02:45:00|4392.58|4390.58|4391.08|4389.08|4392.58|4390.58|4391.08|4389.08|277
1684464600000|2023-05-19 02:50:00|4392.08|4390.08|4393.08|4391.08|4393.08|4391.08|4391.08|4389.08|80
1684464900000|2023-05-19 02:55:00|4393.58|4391.58|4393.08|4391.08|4394.08|4392.08|4393.08|4391.08|235
1684465200000|2023-05-19 03:00:00|4392.58|4390.58|4393.08|4391.08|4393.08|4391.08|4392.58|4390.58|53
1684465500000|2023-05-19 03:05:00|4394.08|4392.08|4394.08|4392.08|4394.08|4392.08|4393.08|4391.08|43
1684465800000|2023-05-19 03:10:00|||||||||17
1684466100000|2023-05-19 03:15:00|4393.08|4391.08|4394.08|4392.08|4395.08|4393.08|4393.08|4391.08|235
1684466400000|2023-05-19 03:20:00|4395.08|4393.08|4395.08|4393.08|4395.08|4393.08|4394.08|4392.08|61
1684466700000|2023-05-19 03:25:00|4394.08|4392.08|4395.08|4393.08|4395.08|4393.08|4394.08|4392.08|46
1684467000000|2023-05-19 03:30:00|4394.08|4392.08|4394.08|4392.08|4394.08|4392.08|4393.58|4391.58|130
1684467300000|2023-05-19 03:35:00|4393.08|4391.08|4392.08|4390.08|4393.08|4391.08|4391.08|4389.08|67
1684467600000|2023-05-19 03:40:00|4391.58|4389.58|4391.08|4389.08|4391.58|4389.58|4391.08|4389.08|82
1684467900000|2023-05-19 03:45:00|4392.08|4390.08|4392.08|4390.08|4392.08|4390.08|4392.08|4390.08|135
1684468200000|2023-05-19 03:50:00|4391.08|4389.08|4391.08|4389.08|4391.08|4389.08|4391.08|4389.08|69
1684468500000|2023-05-19 03:55:00|4390.08|4388.08|4390.08|4388.08|4391.08|4389.08|4390.08|4388.08|67
1684468800000|2023-05-19 04:00:00|||||||||37
1684469100000|2023-05-19 04:05:00|4389.08|4387.08|4388.08|4386.08|4389.08|4387.08|4388.08|4386.08|112
1684469400000|2023-05-19 04:10:00|4387.08|4385.08|4388.08|4386.08|4388.08|4386.08|4387.08|4385.08|173
1684469700000|2023-05-19 04:15:00|4389.08|4387.08|4388.08|4386.08|4389.08|4387.08|4388.08|4386.08|87
1684470000000|2023-05-19 04:20:00|||||||||32
1684470300000|2023-05-19 04:25:00|||||||||81
1684470600000|2023-05-19 04:30:00|||||||||39
1684470900000|2023-05-19 04:35:00|||||||||72
1684471200000|2023-05-19 04:40:00|4389.08|4387.08|4388.08|4386.08|4389.08|4387.08|4388.08|4386.08|122
1684471500000|2023-05-19 04:45:00|4388.58|4386.58|4388.08|4386.08|4389.08|4387.08|4388.08|4386.08|443
1684471800000|2023-05-19 04:50:00|4387.08|4385.08|4387.08|4385.08|4387.08|4385.08|4387.08|4385.08|70
1684472100000|2023-05-19 04:55:00|||||||||121
1684472400000|2023-05-19 05:00:00|4388.08|4386.08|4387.08|4385.08|4388.08|4386.08|4386.08|4384.08|279
1684472700000|2023-05-19 05:05:00|4386.58|4384.58|4386.08|4384.08|4387.08|4385.08|4386.08|4384.08|94
1684473000000|2023-05-19 05:10:00|4386.58|4384.58|4388.08|4386.08|4388.08|4386.08|4386.08|4384.08|105
1684473300000|2023-05-19 05:15:00|4387.58|4385.58|4387.08|4385.08|4388.08|4386.08|4387.08|4385.08|53
1684473600000|2023-05-19 05:20:00|4387.58|4385.58|4388.08|4386.08|4388.08|4386.08|4387.08|4385.08|48
1684473900000|2023-05-19 05:25:00|4387.08|4385.08|4388.08|4386.08|4388.08|4386.08|4387.08|4385.08|60
1684474200000|2023-05-19 05:30:00|4387.08|4385.08|4387.58|4385.58|4387.58|4385.58|4387.08|4385.08|122
1684474500000|2023-05-19 05:35:00|4387.08|4385.08|4387.08|4385.08|4388.08|4386.08|4387.08|4385.08|68
1684474800000|2023-05-19 05:40:00|||||||||56
1684475100000|2023-05-19 05:45:00|4388.08|4386.08|4387.08|4385.08|4388.08|4386.08|4387.08|4385.08|60
1684475400000|2023-05-19 05:50:00|4386.08|4384.08|4386.08|4384.08|4387.08|4385.08|4386.08|4384.08|365
1684475700000|2023-05-19 05:55:00|4387.08|4385.08|4386.08|4384.08|4387.08|4385.08|4386.08|4384.08|126
1684476000000|2023-05-19 06:00:00|4385.83|4384.33|4383.83|4382.33|4385.83|4384.33|4381.83|4380.33|2536
1684476300000|2023-05-19 06:05:00|4384.33|4382.83|4383.83|4382.33|4384.83|4383.33|4381.83|4380.33|1682
1684476600000|2023-05-19 06:10:00|4382.83|4381.33|4384.83|4383.33|4384.83|4383.33|4382.83|4381.33|623
1684476900000|2023-05-19 06:15:00|4383.83|4382.33|4383.83|4382.33|4383.83|4382.33|4382.83|4381.33|554
1684477200000|2023-05-19 06:20:00|4382.83|4381.33|4384.83|4383.33|4385.83|4384.33|4382.83|4381.33|1117
1684477500000|2023-05-19 06:25:00|4385.83|4384.33|4385.83|4384.33|4385.83|4384.33|4384.83|4383.33|904
1684477800000|2023-05-19 06:30:00|4384.83|4383.33|4384.83|4383.33|4385.83|4384.33|4383.83|4382.33|629
1684478100000|2023-05-19 06:35:00|4383.83|4382.33|4385.83|4384.33|4385.83|4384.33|4383.83|4382.33|1319
1684478400000|2023-05-19 06:40:00|4384.83|4383.33|4384.83|4383.33|4384.83|4383.33|4384.83|4383.33|737
1684478700000|2023-05-19 06:45:00|||||||||498
1684479000000|2023-05-19 06:50:00|4385.83|4384.33|4385.83|4384.33|4385.83|4384.33|4384.83|4383.33|1166
1684479300000|2023-05-19 06:55:00|4384.83|4383.33|4381.83|4380.33|4384.83|4383.33|4381.83|4380.33|2625
1684479600000|2023-05-19 07:00:00|4382.83|4381.33|4383.83|4382.33|4384.83|4383.33|4379.83|4378.33|14013
1684479900000|2023-05-19 07:05:00|4384.83|4383.33|4382.83|4381.33|4384.83|4383.33|4380.83|4379.33|5971
1684480200000|2023-05-19 07:10:00|4383.83|4382.33|4381.83|4380.33|4384.83|4383.33|4381.83|4380.33|4193
1684480500000|2023-05-19 07:15:00|4382.83|4381.33|4385.83|4384.33|4386.83|4385.33|4381.83|4380.33|5064
1684480800000|2023-05-19 07:20:00|4384.83|4383.33|4386.83|4385.33|4387.83|4386.33|4384.83|4383.33|5008
1684481100000|2023-05-19 07:25:00|4385.83|4384.33|4383.83|4382.33|4385.83|4384.33|4382.83|4381.33|6061
1684481400000|2023-05-19 07:30:00|4384.83|4383.33|4387.83|4386.33|4387.83|4386.33|4384.83|4383.33|8203
1684481700000|2023-05-19 07:35:00|4386.83|4385.33|4381.83|4380.33|4387.83|4386.33|4380.83|4379.33|13632
1684482000000|2023-05-19 07:40:00|4381.64|4380.14|4384.64|4383.14|4384.64|4383.14|4380.64|4379.14|5176
1684482300000|2023-05-19 07:45:00|4385.64|4384.14|4388.64|4387.14|4388.64|4387.14|4385.64|4384.14|5908
1684482600000|2023-05-19 07:50:00|4387.64|4386.14|4390.64|4389.14|4390.64|4389.14|4387.64|4386.14|6360
1684482900000|2023-05-19 07:55:00|4389.64|4388.14|4390.64|4389.14|4391.64|4390.14|4388.64|4387.14|4287
1684483200000|2023-05-19 08:00:00|4389.64|4388.14|4390.64|4389.14|4391.64|4390.14|4388.64|4387.14|5556
1684483500000|2023-05-19 08:05:00|4391.64|4390.14|4392.64|4391.14|4392.64|4391.14|4391.64|4390.14|6385
1684483800000|2023-05-19 08:10:00|4391.64|4390.14|4393.64|4392.14|4393.64|4392.14|4391.64|4390.14|4700
1684484100000|2023-05-19 08:15:00|4392.64|4391.14|4391.64|4390.14|4393.64|4392.14|4390.64|4389.14|16828
1684484400000|2023-05-19 08:20:00|4390.64|4389.14|4391.64|4390.14|4391.64|4390.14|4390.64|4389.14|2994
1684484700000|2023-05-19 08:25:00|4390.64|4389.14|4393.64|4392.14|4393.64|4392.14|4390.64|4389.14|7288
1684485000000|2023-05-19 08:30:00|4395.64|4394.14|4396.64|4395.14|4397.64|4396.14|4395.64|4394.14|10985
1684485300000|2023-05-19 08:35:00|4397.64|4396.14|4399.64|4398.14|4399.64|4398.14|4397.64|4396.14|5269
1684485600000|2023-05-19 08:40:00|4398.64|4397.14|4396.64|4395.14|4399.64|4398.14|4396.64|4395.14|10054
1684485900000|2023-05-19 08:45:00|4395.64|4394.14|4399.64|4398.14|4399.64|4398.14|4395.64|4394.14|5134
1684486200000|2023-05-19 08:50:00|4400.64|4399.14|4402.64|4401.14|4402.64|4401.14|4399.64|4398.14|6126
1684486500000|2023-05-19 08:55:00|4403.64|4402.14|4402.64|4401.14|4404.64|4403.14|4401.64|4400.14|10273
1684486800000|2023-05-19 09:00:00|4403.64|4402.14|4402.64|4401.14|4403.64|4402.14|4401.64|4400.14|5602
1684487100000|2023-05-19 09:05:00|4403.64|4402.14|4403.64|4402.14|4403.64|4402.14|4401.64|4400.14|12161
1684487400000|2023-05-19 09:10:00|4402.64|4401.14|4403.64|4402.14|4404.64|4403.14|4402.64|4401.14|5166
1684487700000|2023-05-19 09:15:00|4404.64|4403.14|4402.64|4401.14|4405.64|4404.14|4402.64|4401.14|7139
1684488000000|2023-05-19 09:20:00|4401.64|4400.14|4400.64|4399.14|4401.64|4400.14|4399.64|4398.14|5041
1684488300000|2023-05-19 09:25:00|4399.64|4398.14|4399.64|4398.14|4400.64|4399.14|4399.64|4398.14|3704
1684488600000|2023-05-19 09:30:00|4398.64|4397.14|4397.64|4396.14|4398.64|4397.14|4396.64|4395.14|5168
1684488900000|2023-05-19 09:35:00|4398.64|4397.14|4398.64|4397.14|4398.64|4397.14|4395.64|4394.14|6216
1684489200000|2023-05-19 09:40:00|4399.64|4398.14|4400.64|4399.14|4401.14|4399.64|4398.64|4397.14|6180
1684489500000|2023-05-19 09:45:00|4399.64|4398.14|4400.64|4399.14|4401.64|4400.14|4399.64|4398.14|5474
1684489800000|2023-05-19 09:50:00|4401.64|4400.14|4403.64|4402.14|4403.64|4402.14|4400.64|4399.14|18994
1684490100000|2023-05-19 09:55:00|4402.64|4401.14|4401.64|4400.14|4404.64|4403.14|4401.64|4400.14|27059
1684490400000|2023-05-19 10:00:00|4400.64|4399.14|4404.64|4403.14|4405.64|4404.14|4399.64|4398.14|12059
1684490700000|2023-05-19 10:05:00|4403.64|4402.14|4401.64|4400.14|4404.64|4403.14|4401.64|4400.14|6996
1684491000000|2023-05-19 10:10:00|4402.64|4401.14|4402.64|4401.14|4403.64|4402.14|4401.64|4400.14|3739
1684491300000|2023-05-19 10:15:00|4401.64|4400.14|4398.64|4397.14|4402.64|4401.14|4397.64|4396.14|4476
1684491600000|2023-05-19 10:20:00|4399.64|4398.14|4399.64|4398.14|4401.64|4400.14|4399.64|4398.14|6758
1684491900000|2023-05-19 10:25:00|4400.64|4399.14|4399.64|4398.14|4400.64|4399.14|4398.64|4397.14|4420
1684492200000|2023-05-19 10:30:00|4400.64|4399.14|4398.64|4397.14|4400.64|4399.14|4398.64|4397.14|3250
1684492500000|2023-05-19 10:35:00|4397.64|4396.14|4398.64|4397.14|4398.64|4397.14|4396.64|4395.14|4668
1684492800000|2023-05-19 10:40:00|4397.64|4396.14|4397.64|4396.14|4397.64|4396.14|4396.64|4395.14|1812
1684493100000|2023-05-19 10:45:00|4396.64|4395.14|4398.64|4397.14|4398.64|4397.14|4396.64|4395.14|3018
1684493400000|2023-05-19 10:50:00|4397.64|4396.14|4396.64|4395.14|4397.64|4396.14|4395.64|4394.14|2471
1684493700000|2023-05-19 10:55:00|4395.64|4394.14|4396.64|4395.14|4396.64|4395.14|4395.64|4394.14|1529
1684494000000|2023-05-19 11:00:00|4395.64|4394.14|4401.64|4400.14|4401.64|4400.14|4395.64|4394.14|5052
1684494300000|2023-05-19 11:05:00|4400.64|4399.14|4399.64|4398.14|4401.64|4400.14|4399.64|4398.14|3745
1684494600000|2023-05-19 11:10:00|4400.64|4399.14|4399.64|4398.14|4400.64|4399.14|4398.64|4397.14|2936
1684494900000|2023-05-19 11:15:00|4400.64|4399.14|4401.64|4400.14|4401.64|4400.14|4399.64|4398.14|3145
1684495200000|2023-05-19 11:20:00|4402.64|4401.14|4404.64|4403.14|4405.64|4404.14|4401.64|4400.14|2578
1684495500000|2023-05-19 11:25:00|4403.64|4402.14|4401.64|4400.14|4404.64|4403.14|4401.64|4400.14|2813
1684495800000|2023-05-19 11:30:00|4402.64|4401.14|4401.64|4400.14|4402.64|4401.14|4401.64|4400.14|4107
1684496100000|2023-05-19 11:35:00|4402.64|4401.14|4403.64|4402.14|4403.64|4402.14|4401.64|4400.14|1542
1684496400000|2023-05-19 11:40:00|4403.59|4402.09|4402.59|4401.09|4403.59|4402.09|4401.59|4400.09|1224
1684496700000|2023-05-19 11:45:00|4401.59|4400.09|4400.59|4399.09|4402.59|4401.09|4400.59|4399.09|1826
1684497000000|2023-05-19 11:50:00|4401.59|4400.09|4402.59|4401.09|4402.59|4401.09|4401.59|4400.09|850
1684497300000|2023-05-19 11:55:00|4402.09|4400.59|4404.59|4403.09|4404.59|4403.09|4402.09|4400.59|9036
1684497600000|2023-05-19 12:00:00|4403.59|4402.09|4403.59|4402.09|4405.59|4404.09|4402.59|4401.09|3901
1684497900000|2023-05-19 12:05:00|4404.59|4403.09|4404.59|4403.09|4404.59|4403.09|4403.59|4402.09|1929
1684498200000|2023-05-19 12:10:00|4405.59|4404.09|4404.59|4403.09|4405.59|4404.09|4403.59|4402.09|3922
1684498500000|2023-05-19 12:15:00|4403.59|4402.09|4405.59|4404.09|4405.59|4404.09|4403.59|4402.09|3882
1684498800000|2023-05-19 12:20:00|4404.59|4403.09|4402.59|4401.09|4406.59|4405.09|4402.59|4401.09|6251
1684499100000|2023-05-19 12:25:00|4403.59|4402.09|4405.59|4404.09|4406.59|4405.09|4402.59|4401.09|6808
1684499400000|2023-05-19 12:30:00|4404.59|4403.09|4404.59|4403.09|4405.59|4404.09|4404.59|4403.09|3871
1684499700000|2023-05-19 12:35:00|4403.59|4402.09|4403.59|4402.09|4404.59|4403.09|4402.59|4401.09|2779
1684500000000|2023-05-19 12:40:00|4402.59|4401.09|4405.59|4404.09|4406.59|4405.09|4402.59|4401.09|6014
1684500300000|2023-05-19 12:45:00|4404.59|4403.09|4403.59|4402.09|4404.59|4403.09|4402.59|4401.09|3397
1684500600000|2023-05-19 12:50:00|4404.59|4403.09|4403.59|4402.09|4404.59|4403.09|4402.59|4401.09|2871
1684500900000|2023-05-19 12:55:00|4404.59|4403.09|4404.59|4403.09|4405.59|4404.09|4403.59|4402.09|4194
1684501200000|2023-05-19 13:00:00|4403.59|4402.09|4403.59|4402.09|4404.59|4403.09|4403.59|4402.09|1061
1684501500000|2023-05-19 13:05:00|4402.59|4401.09|4403.59|4402.09|4404.59|4403.09|4402.59|4401.09|4204
1684501800000|2023-05-19 13:10:00|4402.59|4401.09|4403.59|4402.09|4403.59|4402.09|4402.59|4401.09|2424
1684502100000|2023-05-19 13:15:00|4404.59|4403.09|4406.59|4405.09|4407.59|4406.09|4403.59|4402.09|6798
1684502400000|2023-05-19 13:20:00|4407.59|4406.09|4407.59|4406.09|4408.59|4407.09|4406.59|4405.09|4938
1684502700000|2023-05-19 13:25:00|4408.59|4407.09|4404.59|4403.09|4408.59|4407.09|4404.59|4403.09|7091
1684503000000|2023-05-19 13:30:00|4405.59|4404.09|4405.59|4404.09|4406.59|4405.09|4403.59|4402.09|8016
1684503300000|2023-05-19 13:35:00|4406.59|4405.09|4406.59|4405.09|4407.59|4406.09|4404.59|4403.09|5144
1684503600000|2023-05-19 13:40:00|4407.59|4406.09|4407.59|4406.09|4409.59|4408.09|4406.59|4405.09|6071
1684503900000|2023-05-19 13:45:00|4408.09|4406.59|4408.59|4407.09|4409.59|4408.09|4407.59|4406.09|6179
1684504200000|2023-05-19 13:50:00|4409.59|4408.09|4411.59|4410.09|4413.59|4412.09|4409.59|4408.09|12194
1684504500000|2023-05-19 13:55:00|4412.59|4411.09|4412.59|4411.09|4412.59|4411.09|4409.59|4408.09|12371
1684504800000|2023-05-19 14:00:00|4411.59|4410.09|4409.59|4408.09|4412.59|4411.09|4406.59|4405.09|11938
1684505100000|2023-05-19 14:05:00|4410.59|4409.09|4412.59|4411.09|4412.59|4411.09|4409.59|4408.09|7366
1684505400000|2023-05-19 14:10:00|4412.41|4410.91|4412.41|4410.91|4413.41|4411.91|4410.41|4408.91|6021
1684505700000|2023-05-19 14:15:00|4413.41|4411.91|4412.41|4410.91|4413.41|4411.91|4412.41|4410.91|9168
1684506000000|2023-05-19 14:20:00|4412.91|4411.41|4413.41|4411.91|4413.41|4411.91|4411.41|4409.91|6453
1684506300000|2023-05-19 14:25:00|4412.41|4410.91|4412.41|4410.91|4413.41|4411.91|4412.41|4410.91|12589
1684506600000|2023-05-19 14:30:00|4413.41|4411.91|4412.41|4410.91|4413.41|4411.91|4412.41|4410.91|7485
1684506900000|2023-05-19 14:35:00|4411.41|4409.91|4410.41|4408.91|4411.41|4409.91|4408.41|4406.91|8759
1684507200000|2023-05-19 14:40:00|4411.41|4409.91|4410.41|4408.91|4411.41|4409.91|4409.41|4407.91|7611
1684507500000|2023-05-19 14:45:00|4409.91|4408.41|4410.41|4408.91|4410.41|4408.91|4409.41|4407.91|5305
1684507800000|2023-05-19 14:50:00|4411.41|4409.91|4410.41|4408.91|4411.41|4409.91|4409.41|4407.91|7879
1684508100000|2023-05-19 14:55:00|4409.41|4407.91|4411.41|4409.91|4412.41|4410.91|4409.41|4407.91|8431
1684508400000|2023-05-19 15:00:00|4412.41|4410.91|4413.41|4411.91|4413.41|4411.91|4411.41|4409.91|7924
1684508700000|2023-05-19 15:05:00|4412.41|4410.91|4407.41|4405.91|4413.41|4411.91|4407.41|4405.91|12232
1684509000000|2023-05-19 15:10:00|4406.41|4404.91|4404.41|4402.91|4408.41|4406.91|4404.41|4402.91|13911
1684509300000|2023-05-19 15:15:00|4405.41|4403.91|4403.41|4401.91|4405.41|4403.91|4401.41|4399.91|18281
1684509600000|2023-05-19 15:20:00|4404.41|4402.91|4403.41|4401.91|4407.41|4405.91|4403.41|4401.91|11944
1684509900000|2023-05-19 15:25:00|4404.41|4402.91|4400.41|4398.91|4405.41|4403.91|4400.41|4398.91|31205
1684510200000|2023-05-19 15:30:00|4389.94|4388.44|4384.94|4383.44|4389.94|4388.44|4383.94|4382.44|46351
1684510500000|2023-05-19 15:35:00|4383.94|4382.44|4382.94|4381.44|4385.94|4384.44|4381.94|4380.44|29497
1684510800000|2023-05-19 15:40:00|4381.94|4380.44|4380.94|4379.44|4382.94|4381.44|4379.94|4378.44|16033
1684511100000|2023-05-19 15:45:00|4381.94|4380.44|4387.94|4386.44|4387.94|4386.44|4381.94|4380.44|8598
1684511400000|2023-05-19 15:50:00|4386.94|4385.44|4386.94|4385.44|4388.94|4387.44|4385.94|4384.44|4403
1684511700000|2023-05-19 15:55:00|4385.94|4384.44|4385.94|4384.44|4389.94|4388.44|4384.94|4383.44|13385
1684512000000|2023-05-19 16:00:00|4384.94|4383.44|4385.94|4384.44|4387.94|4386.44|4382.94|4381.44|5023
1684512300000|2023-05-19 16:05:00|4384.94|4383.44|4383.94|4382.44|4385.94|4384.44|4382.94|4381.44|5481
1684512600000|2023-05-19 16:10:00|4382.94|4381.44|4383.94|4382.44|4384.94|4383.44|4382.94|4381.44|1521
1684512900000|2023-05-19 16:15:00|4382.94|4381.44|4385.94|4384.44|4386.94|4385.44|4381.94|4380.44|3996
1684513200000|2023-05-19 16:20:00|4386.94|4385.44|4385.94|4384.44|4387.94|4386.44|4385.94|4384.44|2470
1684513500000|2023-05-19 16:25:00|4386.94|4385.44|4383.94|4382.44|4386.94|4385.44|4383.94|4382.44|707
1684513800000|2023-05-19 16:30:00|4383.44|4381.94|4379.94|4378.44|4383.44|4381.94|4379.94|4378.44|2404
1684514100000|2023-05-19 16:35:00|4378.94|4377.44|4385.94|4384.44|4385.94|4384.44|4378.94|4377.44|2803
1684514400000|2023-05-19 16:40:00|4384.94|4383.44|4386.94|4385.44|4386.94|4385.44|4384.94|4383.44|1288
1684514700000|2023-05-19 16:45:00|4387.94|4386.44|4386.94|4385.44|4387.94|4386.44|4386.44|4384.94|1780
1684515000000|2023-05-19 16:50:00|4387.94|4386.44|4389.94|4388.44|4389.94|4388.44|4386.94|4385.44|1935
1684515300000|2023-05-19 16:55:00|4388.94|4387.44|4387.94|4386.44|4389.94|4388.44|4387.94|4386.44|1686
1684515600000|2023-05-19 17:00:00|4388.94|4387.44|4389.94|4388.44|4389.94|4388.44|4387.94|4386.44|1007
1684515900000|2023-05-19 17:05:00|4390.94|4389.44|4389.94|4388.44|4390.94|4389.44|4389.94|4388.44|650
1684516200000|2023-05-19 17:10:00|4388.94|4387.44|4389.94|4388.44|4389.94|4388.44|4387.94|4386.44|721
1684516500000|2023-05-19 17:15:00|4390.94|4389.44|4389.94|4388.44|4390.94|4389.44|4389.94|4388.44|977
1684516800000|2023-05-19 17:20:00|4388.94|4387.44|4390.94|4389.44|4390.94|4389.44|4388.94|4387.44|990
1684517100000|2023-05-19 17:25:00|4389.94|4388.44|4389.94|4388.44|4390.94|4389.44|4387.94|4386.44|765
1684517400000|2023-05-19 17:30:00|4388.94|4387.44|4389.94|4388.44|4389.94|4388.44|4388.94|4387.44|415
1684517700000|2023-05-19 17:35:00|4388.94|4387.44|4389.94|4388.44|4389.94|4388.44|4387.94|4386.44|1017
1684518000000|2023-05-19 17:40:00|4388.94|4387.44|4388.94|4387.44|4389.94|4388.44|4387.94|4386.44|897
1684518300000|2023-05-19 17:45:00|4387.94|4386.44|4388.94|4387.44|4389.94|4388.44|4387.94|4386.44|2608
1684518600000|2023-05-19 17:50:00|4389.44|4387.94|4389.94|4388.44|4389.94|4388.44|4388.94|4387.44|678
1684518900000|2023-05-19 17:55:00|4388.94|4387.44|4388.94|4387.44|4389.94|4388.44|4388.94|4387.44|1090
1684519200000|2023-05-19 18:00:00|4387.94|4386.44|4386.94|4385.44|4387.94|4386.44|4385.94|4384.44|1252
1684519500000|2023-05-19 18:05:00|4387.44|4385.94|4386.94|4385.44|4388.94|4387.44|4386.94|4385.44|543
1684519800000|2023-05-19 18:10:00|4385.94|4384.44|4386.94|4385.44|4387.94|4386.44|4385.94|4384.44|930
1684520100000|2023-05-19 18:15:00|4385.94|4384.44|4388.94|4387.44|4388.94|4387.44|4385.94|4384.44|2841
1684520400000|2023-05-19 18:20:00|4387.94|4386.44|4388.94|4387.44|4389.94|4388.44|4387.94|4386.44|426
1684520700000|2023-05-19 18:25:00|4387.94|4386.44|4386.94|4385.44|4387.94|4386.44|4385.94|4384.44|287
1684521000000|2023-05-19 18:30:00|4385.94|4384.44|4386.94|4385.44|4386.94|4385.44|4385.94|4384.44|231
1684521300000|2023-05-19 18:35:00|4387.44|4385.94|4387.94|4386.44|4387.94|4386.44|4387.44|4385.94|892
1684521600000|2023-05-19 18:40:00|4386.94|4385.44|4387.94|4386.44|4387.94|4386.44|4386.94|4385.44|396
1684521900000|2023-05-19 18:45:00|4386.94|4385.44|4386.94|4385.44|4387.94|4386.44|4386.94|4385.44|1273
1684522200000|2023-05-19 18:50:00|4387.94|4386.44|4388.94|4387.44|4388.94|4387.44|4386.94|4385.44|777
1684522500000|2023-05-19 18:55:00|4389.94|4388.44|4390.94|4389.44|4390.94|4389.44|4389.94|4388.44|560
1684522800000|2023-05-19 19:00:00|4389.94|4388.44|4389.94|4388.44|4390.94|4389.44|4389.94|4388.44|564
1684523100000|2023-05-19 19:05:00|4390.44|4388.94|4388.94|4387.44|4390.94|4389.44|4388.94|4387.44|499
1684523400000|2023-05-19 19:10:00|4389.94|4388.44|4389.94|4388.44|4390.94|4389.44|4389.94|4388.44|1315
1684523700000|2023-05-19 19:15:00|4388.94|4387.44|4388.94|4387.44|4389.94|4388.44|4388.94|4387.44|764
1684524000000|2023-05-19 19:20:00|4389.94|4388.44|4389.94|4388.44|4389.94|4388.44|4388.94|4387.44|1118
1684524300000|2023-05-19 19:25:00|4390.44|4388.94|4388.94|4387.44|4390.44|4388.94|4388.94|4387.44|1032
1684524600000|2023-05-19 19:30:00|4387.94|4386.44|4388.94|4387.44|4388.94|4387.44|4386.94|4385.44|968
1684524900000|2023-05-19 19:35:00|4389.94|4388.44|4390.94|4389.44|4391.94|4390.44|4388.94|4387.44|446
1684525200000|2023-05-19 19:40:00|4391.94|4390.44|4391.94|4390.44|4392.94|4391.44|4390.94|4389.44|1246
1684525500000|2023-05-19 19:45:00|4392.94|4391.44|4391.94|4390.44|4392.94|4391.44|4390.94|4389.44|1080
1684525800000|2023-05-19 19:50:00|4390.94|4389.44|4392.94|4391.44|4393.94|4392.44|4390.94|4389.44|3244
1684526100000|2023-05-19 19:55:00|4393.94|4392.44|4390.44|4388.94|4393.94|4392.44|4388.94|4387.44|9170
1684526400000|2023-05-19 20:00:00|4388.89|4385.89|4388.39|4385.39|4390.19|4387.19|4388.39|4385.39|51
1684526700000|2023-05-19 20:05:00|4388.09|4385.09|4387.89|4384.89|4388.39|4385.39|4387.59|4384.59|0
1684527000000|2023-05-19 20:10:00|4387.59|4384.59|4385.29|4382.29|4388.09|4385.09|4385.09|4382.09|0
1684527300000|2023-05-19 20:15:00|4385.09|4382.09|4384.19|4381.19|4385.29|4382.29|4383.39|4380.39|0
1684527600000|2023-05-19 20:20:00|4383.99|4380.99|4383.99|4380.99|4384.49|4381.49|4383.29|4380.29|0
1684527900000|2023-05-19 20:25:00|4383.79|4380.79|4381.29|4378.29|4383.99|4380.99|4381.29|4378.29|0
1684528200000|2023-05-19 20:30:00|4381.09|4378.09|4381.59|4378.59|4381.59|4378.59|4379.99|4376.99|0
1684528500000|2023-05-19 20:35:00|4381.29|4378.29|4382.09|4379.09|4382.09|4379.09|4381.29|4378.29|0
1684528800000|2023-05-19 20:40:00|4382.39|4379.39|4382.59|4379.59|4382.59|4379.59|4382.39|4379.39|0
1684529100000|2023-05-19 20:45:00|4382.39|4379.39|4382.59|4379.59|4382.59|4379.59|4382.09|4379.09|0
1684529400000|2023-05-19 20:50:00|4382.39|4379.39|4382.59|4379.59|4382.59|4379.59|4381.89|4378.89|0
1684529700000|2023-05-19 20:55:00|4382.39|4379.39|4382.49|4379.49|4382.99|4379.99|4381.99|4378.99|0
1684706400000|2023-05-21 22:00:00|4376.79|4373.79|4381.49|4378.49|4382.19|4379.19|4375.79|4372.79|0
1684706700000|2023-05-21 22:05:00|4381.59|4378.59|4380.79|4377.79|4382.89|4379.89|4379.79|4376.79|0
1684707000000|2023-05-21 22:10:00|4381.09|4378.09|4380.79|4377.79|4382.09|4379.09|4380.29|4377.29|0
1684707300000|2023-05-21 22:15:00|4380.89|4377.89|4381.59|4378.59|4381.89|4378.89|4380.59|4377.59|0
1684707600000|2023-05-21 22:20:00|4381.89|4378.89|4382.89|4379.89|4383.69|4380.69|4381.59|4378.59|0
1684707900000|2023-05-21 22:25:00|4382.59|4379.59|4383.89|4380.89|4383.89|4380.89|4382.59|4379.59|0
1684708200000|2023-05-21 22:30:00|4383.69|4380.69|4384.89|4381.89|4384.99|4381.99|4383.39|4380.39|0
1684708500000|2023-05-21 22:35:00|4384.99|4381.99|4383.19|4380.19|4385.29|4382.29|4383.19|4380.19|0
1684708800000|2023-05-21 22:40:00|4383.29|4380.29|4384.19|4381.19|4384.49|4381.49|4383.19|4380.19|0
1684709100000|2023-05-21 22:45:00|4384.09|4381.09|4383.69|4380.69|4384.19|4381.19|4383.39|4380.39|0
1684709400000|2023-05-21 22:50:00|4383.59|4380.59|4384.49|4381.49|4384.49|4381.49|4383.39|4380.39|0
1684709700000|2023-05-21 22:55:00|4384.19|4381.19|4384.69|4381.69|4384.99|4381.99|4383.89|4380.89|0
1684710000000|2023-05-21 23:00:00|4384.99|4381.99|4386.29|4383.29|4386.59|4383.59|4384.49|4381.49|0
1684710300000|2023-05-21 23:05:00|4386.79|4383.79|4387.29|4384.29|4387.29|4384.29|4386.29|4383.29|0
1684710600000|2023-05-21 23:10:00|4387.59|4384.59|4386.29|4383.29|4387.89|4384.89|4386.29|4383.29|0
1684710900000|2023-05-21 23:15:00|4386.39|4383.39|4386.59|4383.59|4387.09|4384.09|4386.29|4383.29|0
1684711200000|2023-05-21 23:20:00|4386.79|4383.79|4386.79|4383.79|4387.29|4384.29|4386.79|4383.79|0
1684711500000|2023-05-21 23:25:00|4386.69|4383.69|4386.79|4383.79|4387.09|4384.09|4386.59|4383.59|0
1684711800000|2023-05-21 23:30:00|4386.69|4383.69|4386.79|4383.79|4387.09|4384.09|4386.59|4383.59|0
1684712100000|2023-05-21 23:35:00|4387.09|4384.09|4387.09|4384.09|4387.09|4384.09|4386.79|4383.79|0
1684712400000|2023-05-21 23:40:00|4386.79|4383.79|4387.29|4384.29|4388.29|4385.29|4386.79|4383.79|0
1684712700000|2023-05-21 23:45:00|4387.09|4384.09|4386.79|4383.79|4387.59|4384.59|4386.69|4383.69|0
1684713000000|2023-05-21 23:50:00|4386.69|4383.69|4386.29|4383.29|4387.49|4384.49|4385.79|4382.79|0
1684713300000|2023-05-21 23:55:00|4386.19|4383.19|4387.89|4384.89|4388.19|4385.19|4386.19|4383.19|0
1684713600000|2023-05-22 00:00:00|4387.69|4384.69|4387.99|4384.99|4388.99|4385.99|4385.09|4382.09|0
1684713900000|2023-05-22 00:05:00|4388.19|4385.19|4389.99|4386.99|4390.29|4387.29|4388.19|4385.19|0
1684714200000|2023-05-22 00:10:00|4389.89|4386.89|4388.69|4385.69|4389.99|4386.99|4388.49|4385.49|0
1684714500000|2023-05-22 00:15:00|4388.99|4385.99|4389.19|4387.19|4390.19|4388.19|4387.19|4385.19|532
1684714800000|2023-05-22 00:20:00|4389.69|4387.69|4390.19|4388.19|4391.19|4389.19|4389.69|4387.69|331
1684715100000|2023-05-22 00:25:00|4391.19|4389.19|4390.19|4388.19|4391.19|4389.19|4390.19|4388.19|99
1684715400000|2023-05-22 00:30:00|||||||||42
1684715700000|2023-05-22 00:35:00|4389.19|4387.19|4389.19|4387.19|4389.19|4387.19|4388.19|4386.19|108
1684716000000|2023-05-22 00:40:00|4388.19|4386.19|4389.69|4387.69|4390.19|4388.19|4388.19|4386.19|221
1684716300000|2023-05-22 00:45:00|4390.19|4388.19|4390.19|4388.19|4390.19|4388.19|4390.19|4388.19|171
1684716600000|2023-05-22 00:50:00|||||||||16
1684716900000|2023-05-22 00:55:00|4391.19|4389.19|4390.19|4388.19|4391.19|4389.19|4390.19|4388.19|174
1684717200000|2023-05-22 01:00:00|4389.19|4387.19|4390.19|4388.19|4390.19|4388.19|4389.19|4387.19|180
1684717500000|2023-05-22 01:05:00|4389.69|4387.69|4388.19|4386.19|4389.69|4387.69|4388.19|4386.19|35
1684717800000|2023-05-22 01:10:00|4388.69|4386.69|4389.19|4387.19|4389.19|4387.19|4388.69|4386.69|25
1684718100000|2023-05-22 01:15:00|4388.19|4386.19|4388.19|4386.19|4388.19|4386.19|4388.19|4386.19|31
1684718400000|2023-05-22 01:20:00|4389.19|4387.19|4390.19|4388.19|4390.19|4388.19|4389.19|4387.19|87
1684718700000|2023-05-22 01:25:00|4389.19|4387.19|4390.19|4388.19|4391.19|4389.19|4389.19|4387.19|91
1684719000000|2023-05-22 01:30:00|4389.19|4387.19|4389.19|4387.19|4390.19|4388.19|4389.19|4387.19|87
1684719300000|2023-05-22 01:35:00|4388.19|4386.19|4387.19|4385.19|4389.19|4387.19|4387.19|4385.19|116
1684719600000|2023-05-22 01:40:00|4387.69|4385.69|4388.19|4386.19|4388.19|4386.19|4387.69|4385.69|26
1684719900000|2023-05-22 01:45:00|4388.69|4386.69|4388.19|4386.19|4389.19|4387.19|4388.19|4386.19|86
1684720200000|2023-05-22 01:50:00|4388.69|4386.69|4388.19|4386.19|4389.19|4387.19|4388.19|4386.19|64
1684720500000|2023-05-22 01:55:00|4389.19|4387.19|4388.19|4386.19|4389.19|4387.19|4388.19|4386.19|30
1684720800000|2023-05-22 02:00:00|4387.19|4385.19|4387.19|4385.19|4387.19|4385.19|4387.19|4385.19|46
1684721100000|2023-05-22 02:05:00|4388.19|4386.19|4387.19|4385.19|4388.19|4386.19|4387.19|4385.19|54
1684721400000|2023-05-22 02:10:00|4388.19|4386.19|4387.19|4385.19|4388.19|4386.19|4387.19|4385.19|39
1684721700000|2023-05-22 02:15:00|4387.69|4385.69|4388.19|4386.19|4389.19|4387.19|4387.69|4385.69|46
1684722000000|2023-05-22 02:20:00|4389.19|4387.19|4389.19|4387.19|4389.19|4387.19|4388.19|4386.19|101
1684722300000|2023-05-22 02:25:00|4388.19|4386.19|4389.19|4387.19|4389.19|4387.19|4388.19|4386.19|37
1684722600000|2023-05-22 02:30:00|4388.19|4386.19|4388.19|4386.19|4389.19|4387.19|4388.19|4386.19|24
1684722900000|2023-05-22 02:35:00|||||||||12
1684723200000|2023-05-22 02:40:00|4389.19|4387.19|4390.19|4388.19|4390.19|4388.19|4389.19|4387.19|16
1684723500000|2023-05-22 02:45:00|4389.19|4387.19|4389.69|4387.69|4390.19|4388.19|4389.19|4387.19|59
1684723800000|2023-05-22 02:50:00|4389.19|4387.19|4389.19|4387.19|4389.69|4387.69|4389.19|4387.19|9
1684724100000|2023-05-22 02:55:00|4390.19|4388.19|4390.19|4388.19|4390.19|4388.19|4390.19|4388.19|18
1684724400000|2023-05-22 03:00:00|4389.19|4387.19|4389.19|4387.19|4389.19|4387.19|4389.19|4387.19|15
1684724700000|2023-05-22 03:05:00|||||||||85
1684725000000|2023-05-22 03:10:00|4389.69|4387.69|4390.19|4388.19|4390.19|4388.19|4389.19|4387.19|33
1684725300000|2023-05-22 03:15:00|4389.69|4387.69|4389.69|4387.69|4390.19|4388.19|4389.19|4387.19|17
1684725600000|2023-05-22 03:20:00|4389.19|4387.19|4390.19|4388.19|4390.19|4388.19|4389.19|4387.19|2
1684725900000|2023-05-22 03:25:00|||||||||133
1684726200000|2023-05-22 03:30:00|||||||||13
1684726500000|2023-05-22 03:35:00|||||||||11
1684726800000|2023-05-22 03:40:00|||||||||32
1684727100000|2023-05-22 03:45:00|||||||||18
1684727400000|2023-05-22 03:50:00|||||||||31
1684727700000|2023-05-22 03:55:00|4390.69|4388.69|4390.19|4388.19|4391.19|4389.19|4390.19|4388.19|126
1684728000000|2023-05-22 04:00:00|4391.19|4389.19|4391.19|4389.19|4391.19|4389.19|4391.19|4389.19|20
1684728300000|2023-05-22 04:05:00|4392.19|4390.19|4392.19|4390.19|4392.19|4390.19|4391.19|4389.19|116
1684728600000|2023-05-22 04:10:00|||||||||11
1684728900000|2023-05-22 04:15:00|||||||||11
1684729200000|2023-05-22 04:20:00|||||||||15
1684729500000|2023-05-22 04:25:00|||||||||12
1684729800000|2023-05-22 04:30:00|||||||||120
1684730100000|2023-05-22 04:35:00|4391.19|4389.19|4391.19|4389.19|4391.19|4389.19|4391.19|4389.19|258
1684730400000|2023-05-22 04:40:00|||||||||12
1684730700000|2023-05-22 04:45:00|4391.69|4389.69|4392.19|4390.19|4392.19|4390.19|4391.19|4389.19|36
1684731000000|2023-05-22 04:50:00|4393.19|4391.19|4393.19|4391.19|4393.19|4391.19|4392.19|4390.19|294
1684731300000|2023-05-22 04:55:00|4392.19|4390.19|4391.19|4389.19|4392.19|4390.19|4391.19|4389.19|367
1684731600000|2023-05-22 05:00:00|4392.19|4390.19|4392.19|4390.19|4392.19|4390.19|4391.19|4389.19|114
1684731900000|2023-05-22 05:05:00|4392.69|4390.69|4392.19|4390.19|4392.69|4390.69|4392.19|4390.19|73
1684732200000|2023-05-22 05:10:00|||||||||14
1684732500000|2023-05-22 05:15:00|4393.19|4391.19|4392.19|4390.19|4393.19|4391.19|4392.19|4390.19|41
1684732800000|2023-05-22 05:20:00|4392.69|4390.69|4393.19|4391.19|4393.19|4391.19|4392.69|4390.69|85
1684733100000|2023-05-22 05:25:00|4392.19|4390.19|4392.19|4390.19|4392.69|4390.69|4392.19|4390.19|50
1684733400000|2023-05-22 05:30:00|4391.69|4389.69|4390.19|4388.19|4392.19|4390.19|4390.19|4388.19|157
1684733700000|2023-05-22 05:35:00|4391.19|4389.19|4390.19|4388.19|4391.19|4389.19|4390.19|4388.19|197
1684734000000|2023-05-22 05:40:00|4391.19|4389.19|4390.19|4388.19|4391.19|4389.19|4390.19|4388.19|236
1684734300000|2023-05-22 05:45:00|4391.19|4389.19|4391.19|4389.19|4391.19|4389.19|4391.19|4389.19|234
1684734600000|2023-05-22 05:50:00|4392.19|4390.19|4391.19|4389.19|4392.19|4390.19|4391.19|4389.19|313
1684734900000|2023-05-22 05:55:00|4390.19|4388.19|4390.19|4388.19|4391.19|4389.19|4390.19|4388.19|366
1684735200000|2023-05-22 06:00:00|4389.94|4388.44|4387.94|4386.44|4389.94|4388.44|4387.94|4386.44|815
1684735500000|2023-05-22 06:05:00|4388.44|4386.94|4386.94|4385.44|4388.44|4386.94|4384.94|4383.44|3339
1684735800000|2023-05-22 06:10:00|4387.44|4385.94|4386.94|4385.44|4387.94|4386.44|4385.94|4384.44|856
1684736100000|2023-05-22 06:15:00|4385.94|4384.44|4385.94|4384.44|4385.94|4384.44|4385.94|4384.44|603
1684736400000|2023-05-22 06:20:00|4386.94|4385.44|4385.94|4384.44|4387.94|4386.44|4385.94|4384.44|1953
1684736700000|2023-05-22 06:25:00|4384.94|4383.44|4385.94|4384.44|4385.94|4384.44|4384.94|4383.44|836
1684737000000|2023-05-22 06:30:00|4384.94|4383.44|4384.94|4383.44|4385.94|4384.44|4383.94|4382.44|1138
1684737300000|2023-05-22 06:35:00|4385.94|4384.44|4383.94|4382.44|4385.94|4384.44|4382.94|4381.44|1503
1684737600000|2023-05-22 06:40:00|4384.94|4383.44|4384.94|4383.44|4385.94|4384.44|4384.94|4383.44|1287
1684737900000|2023-05-22 06:45:00|4383.94|4382.44|4383.94|4382.44|4384.94|4383.44|4382.94|4381.44|733
1684738200000|2023-05-22 06:50:00|4384.94|4383.44|4383.94|4382.44|4384.94|4383.44|4383.94|4382.44|986
1684738500000|2023-05-22 06:55:00|4384.94|4383.44|4384.94|4383.44|4385.94|4384.44|4383.94|4382.44|1965
1684738800000|2023-05-22 07:00:00|4384.44|4382.94|4386.94|4385.44|4387.94|4386.44|4380.94|4379.44|18245
1684739100000|2023-05-22 07:05:00|4385.94|4384.44|4389.94|4388.44|4389.94|4388.44|4384.94|4383.44|8844
1684739400000|2023-05-22 07:10:00|4389.44|4387.94|4387.94|4386.44|4390.94|4389.44|4387.94|4386.44|4748
1684739700000|2023-05-22 07:15:00|4388.94|4387.44|4381.94|4380.44|4388.94|4387.44|4381.94|4380.44|6327
1684740000000|2023-05-22 07:20:00|4380.94|4379.44|4382.94|4381.44|4384.94|4383.44|4380.94|4379.44|5192
1684740300000|2023-05-22 07:25:00|4381.94|4380.44|4386.94|4385.44|4386.94|4385.44|4380.94|4379.44|4378
1684740600000|2023-05-22 07:30:00|4385.94|4384.44|4384.94|4383.44|4385.94|4384.44|4382.94|4381.44|5040
1684740900000|2023-05-22 07:35:00|4383.94|4382.44|4386.94|4385.44|4387.94|4386.44|4382.94|4381.44|4533
1684741200000|2023-05-22 07:40:00|4387.94|4386.44|4389.94|4388.44|4389.94|4388.44|4387.94|4386.44|3267
1684741500000|2023-05-22 07:45:00|4388.94|4387.44|4388.94|4387.44|4389.94|4388.44|4387.94|4386.44|3032
1684741800000|2023-05-22 07:50:00|4387.94|4386.44|4388.94|4387.44|4388.94|4387.44|4387.94|4386.44|2614
1684742100000|2023-05-22 07:55:00|4389.94|4388.44|4390.94|4389.44|4392.44|4390.94|4389.94|4388.44|4537
1684742400000|2023-05-22 08:00:00|4389.94|4388.44|4386.94|4385.44|4389.94|4388.44|4385.94|4384.44|5021
1684742700000|2023-05-22 08:05:00|4386.44|4384.94|4387.94|4386.44|4387.94|4386.44|4385.94|4384.44|1888
1684743000000|2023-05-22 08:10:00|4386.94|4385.44|4389.94|4388.44|4390.94|4389.44|4386.94|4385.44|2519
1684743300000|2023-05-22 08:15:00|4390.94|4389.44|4389.94|4388.44|4390.94|4389.44|4389.94|4388.44|734
1684743600000|2023-05-22 08:20:00|4390.94|4389.44|4392.94|4391.44|4392.94|4391.44|4388.94|4387.44|2581
1684743900000|2023-05-22 08:25:00|4392.44|4390.94|4394.63|4393.13|4395.63|4394.13|4391.94|4390.44|4102
1684744200000|2023-05-22 08:30:00|4395.13|4393.63|4394.63|4393.13|4395.63|4394.13|4393.63|4392.13|2977
1684744500000|2023-05-22 08:35:00|4395.63|4394.13|4393.63|4392.13|4395.63|4394.13|4391.63|4390.13|2616
1684744800000|2023-05-22 08:40:00|4394.63|4393.13|4395.63|4394.13|4395.63|4394.13|4394.63|4393.13|1677
1684745100000|2023-05-22 08:45:00|4394.63|4393.13|4395.63|4394.13|4395.63|4394.13|4394.63|4393.13|1770
1684745400000|2023-05-22 08:50:00|4394.63|4393.13|4394.63|4393.13|4394.63|4393.13|4393.63|4392.13|1922
1684745700000|2023-05-22 08:55:00|4393.63|4392.13|4394.63|4393.13|4394.63|4393.13|4393.63|4392.13|3147
1684746000000|2023-05-22 09:00:00|4393.63|4392.13|4393.63|4392.13|4395.63|4394.13|4392.63|4391.13|3084
1684746300000|2023-05-22 09:05:00|4392.63|4391.13|4392.63|4391.13|4393.63|4392.13|4392.63|4391.13|1786
1684746600000|2023-05-22 09:10:00|4391.63|4390.13|4391.63|4390.13|4392.63|4391.13|4391.63|4390.13|3847
1684746900000|2023-05-22 09:15:00|4392.63|4391.13|4393.63|4392.13|4393.63|4392.13|4391.63|4390.13|5319
1684747200000|2023-05-22 09:20:00|4393.13|4391.63|4393.63|4392.13|4393.63|4392.13|4391.63|4390.13|2028
1684747500000|2023-05-22 09:25:00|4394.63|4393.13|4391.63|4390.13|4394.63|4393.13|4390.63|4389.13|4320
1684747800000|2023-05-22 09:30:00|4392.63|4391.13|4389.63|4388.13|4392.63|4391.13|4389.63|4388.13|4274
1684748100000|2023-05-22 09:35:00|4390.63|4389.13|4391.63|4390.13|4391.63|4390.13|4389.63|4388.13|2306
1684748400000|2023-05-22 09:40:00|4390.63|4389.13|4390.63|4389.13|4390.63|4389.13|4389.63|4388.13|2916
1684748700000|2023-05-22 09:45:00|4389.63|4388.13|4390.63|4389.13|4390.63|4389.13|4389.63|4388.13|1565
1684749000000|2023-05-22 09:50:00|4391.63|4390.13|4392.63|4391.13|4392.63|4391.13|4391.63|4390.13|5875
1684749300000|2023-05-22 09:55:00|4391.63|4390.13|4390.63|4389.13|4391.63|4390.13|4390.63|4389.13|2573
1684749600000|2023-05-22 10:00:00|4389.63|4388.13|4391.63|4390.13|4391.63|4390.13|4389.63|4388.13|2245
1684749900000|2023-05-22 10:05:00|4390.63|4389.13|4389.63|4388.13|4391.63|4390.13|4389.63|4388.13|2943
1684750200000|2023-05-22 10:10:00|4388.63|4387.13|4389.63|4388.13|4390.63|4389.13|4388.63|4387.13|2523
1684750500000|2023-05-22 10:15:00|4390.63|4389.13|4390.63|4389.13|4390.63|4389.13|4390.63|4389.13|1371
1684750800000|2023-05-22 10:20:00|4389.63|4388.13|4390.63|4389.13|4390.63|4389.13|4389.63|4388.13|3069
1684751100000|2023-05-22 10:25:00|4389.63|4388.13|4389.63|4388.13|4389.63|4388.13|4389.63|4388.13|2273
1684751400000|2023-05-22 10:30:00|4388.63|4387.13|4387.63|4386.13|4388.63|4387.13|4387.63|4386.13|3497
1684751700000|2023-05-22 10:35:00|4388.63|4387.13|4386.63|4385.13|4388.63|4387.13|4386.63|4385.13|3072
1684752000000|2023-05-22 10:40:00|4385.63|4384.13|4383.63|4382.13|4385.63|4384.13|4383.63|4382.13|2695
1684752300000|2023-05-22 10:45:00|4382.63|4381.13|4383.63|4382.13|4384.63|4383.13|4382.63|4381.13|6433
1684752600000|2023-05-22 10:50:00|4382.63|4381.13|4383.63|4382.13|4383.63|4382.13|4381.63|4380.13|5754
1684752900000|2023-05-22 10:55:00|4382.63|4381.13|4385.63|4384.13|4386.63|4385.13|4382.63|4381.13|7807
1684753200000|2023-05-22 11:00:00|4384.63|4383.13|4383.63|4382.13|4384.63|4383.13|4382.63|4381.13|2931
1684753500000|2023-05-22 11:05:00|4384.63|4383.13|4382.63|4381.13|4384.63|4383.13|4382.63|4381.13|4192
1684753800000|2023-05-22 11:10:00|4381.63|4380.13|4381.63|4380.13|4382.63|4381.13|4380.63|4379.13|8519
1684754100000|2023-05-22 11:15:00|4380.63|4379.13|4382.63|4381.13|4382.63|4381.13|4380.63|4379.13|3549
1684754400000|2023-05-22 11:20:00|4381.63|4380.13|4380.63|4379.13|4382.63|4381.13|4380.63|4379.13|1515
1684754700000|2023-05-22 11:25:00|4379.63|4378.13|4379.63|4378.13|4380.63|4379.13|4379.63|4378.13|2261
1684755000000|2023-05-22 11:30:00|4380.63|4379.13|4382.63|4381.13|4384.63|4383.13|4380.63|4379.13|4627
1684755300000|2023-05-22 11:35:00|4381.63|4380.13|4381.63|4380.13|4381.63|4380.13|4379.63|4378.13|2572
1684755600000|2023-05-22 11:40:00|4381.77|4380.27|4382.77|4381.27|4383.77|4382.27|4380.77|4379.27|2429
1684755900000|2023-05-22 11:45:00|4381.77|4380.27|4382.77|4381.27|4382.77|4381.27|4381.77|4380.27|1899
1684756200000|2023-05-22 11:50:00|4382.27|4380.77|4382.77|4381.27|4383.77|4382.27|4382.27|4380.77|4687
1684756500000|2023-05-22 11:55:00|4381.77|4380.27|4383.77|4382.27|4384.77|4383.27|4381.77|4380.27|3770
1684756800000|2023-05-22 12:00:00|4382.77|4381.27|4383.77|4382.27|4383.77|4382.27|4382.77|4381.27|7111
1684757100000|2023-05-22 12:05:00|4382.77|4381.27|4381.77|4380.27|4383.77|4382.27|4381.77|4380.27|2330
1684757400000|2023-05-22 12:10:00|4380.77|4379.27|4379.77|4378.27|4381.77|4380.27|4379.77|4378.27|3006
1684757700000|2023-05-22 12:15:00|4380.27|4378.77|4381.77|4380.27|4381.77|4380.27|4380.27|4378.77|1734
1684758000000|2023-05-22 12:20:00|4382.27|4380.77|4383.77|4382.27|4383.77|4382.27|4381.77|4380.27|3925
1684758300000|2023-05-22 12:25:00|4382.77|4381.27|4381.77|4380.27|4382.77|4381.27|4381.77|4380.27|2057
1684758600000|2023-05-22 12:30:00|4380.77|4379.27|4379.77|4378.27|4380.77|4379.27|4378.77|4377.27|6253
1684758900000|2023-05-22 12:35:00|4378.77|4377.27|4379.77|4378.27|4379.77|4378.27|4378.77|4377.27|2890
1684759200000|2023-05-22 12:40:00|4378.77|4377.27|4378.77|4377.27|4378.77|4377.27|4377.77|4376.27|2621
1684759500000|2023-05-22 12:45:00|4379.77|4378.27|4379.77|4378.27|4379.77|4378.27|4378.77|4377.27|1913
1684759800000|2023-05-22 12:50:00|4378.77|4377.27|4379.77|4378.27|4380.77|4379.27|4378.77|4377.27|1509
1684760100000|2023-05-22 12:55:00|4380.77|4379.27|4380.77|4379.27|4380.77|4379.27|4379.77|4378.27|1800
1684760400000|2023-05-22 13:00:00|4380.27|4378.77|4378.77|4377.27|4380.77|4379.27|4378.77|4377.27|2517
1684760700000|2023-05-22 13:05:00|4377.77|4376.27|4379.77|4378.27|4380.77|4379.27|4377.77|4376.27|4032
1684761000000|2023-05-22 13:10:00|4378.77|4377.27|4379.77|4378.27|4379.77|4378.27|4378.77|4377.27|2580
1684761300000|2023-05-22 13:15:00|4378.77|4377.27|4379.77|4378.27|4380.77|4379.27|4378.77|4377.27|1880
1684761600000|2023-05-22 13:20:00|4380.77|4379.27|4379.77|4378.27|4380.77|4379.27|4379.77|4378.27|1230
1684761900000|2023-05-22 13:25:00|4380.77|4379.27|4379.77|4378.27|4380.77|4379.27|4379.77|4378.27|2009
1684762200000|2023-05-22 13:30:00|4380.77|4379.27|4382.77|4381.27|4383.77|4382.27|4379.77|4378.27|5748
1684762500000|2023-05-22 13:35:00|4381.77|4380.27|4382.77|4381.27|4383.77|4382.27|4381.77|4380.27|5028
1684762800000|2023-05-22 13:40:00|4383.77|4382.27|4381.77|4380.27|4384.77|4383.27|4381.77|4380.27|5204
1684763100000|2023-05-22 13:45:00|4380.77|4379.27|4381.77|4380.27|4382.77|4381.27|4379.77|4378.27|3067
1684763400000|2023-05-22 13:50:00|4382.77|4381.27|4383.77|4382.27|4384.77|4383.27|4381.77|4380.27|8447
1684763700000|2023-05-22 13:55:00|4384.77|4383.27|4382.77|4381.27|4384.77|4383.27|4381.77|4380.27|3883
1684764000000|2023-05-22 14:00:00|4381.77|4380.27|4380.77|4379.27|4382.77|4381.27|4379.77|4378.27|5941
1684764300000|2023-05-22 14:05:00|4381.77|4380.27|4374.77|4373.27|4381.77|4380.27|4372.77|4371.27|7823
1684764600000|2023-05-22 14:10:00|4374.92|4373.42|4381.92|4380.42|4381.92|4380.42|4374.92|4373.42|7723
1684764900000|2023-05-22 14:15:00|4380.92|4379.42|4381.92|4380.42|4382.92|4381.42|4379.92|4378.42|3974
1684765200000|2023-05-22 14:20:00|4380.92|4379.42|4383.92|4382.42|4383.92|4382.42|4380.92|4379.42|3847
1684765500000|2023-05-22 14:25:00|4382.92|4381.42|4383.92|4382.42|4383.92|4382.42|4380.92|4379.42|7448
1684765800000|2023-05-22 14:30:00|4384.92|4383.42|4383.92|4382.42|4384.92|4383.42|4382.92|4381.42|2817
1684766100000|2023-05-22 14:35:00|4382.92|4381.42|4383.92|4382.42|4384.92|4383.42|4382.92|4381.42|2971
1684766400000|2023-05-22 14:40:00|4382.92|4381.42|4383.92|4382.42|4384.92|4383.42|4382.92|4381.42|2515
1684766700000|2023-05-22 14:45:00|4384.92|4383.42|4382.92|4381.42|4384.92|4383.42|4382.92|4381.42|3609
1684767000000|2023-05-22 14:50:00|4383.92|4382.42|4383.92|4382.42|4384.92|4383.42|4382.92|4381.42|2603
1684767300000|2023-05-22 14:55:00|4384.92|4383.42|4384.92|4383.42|4384.92|4383.42|4382.92|4381.42|7334
1684767600000|2023-05-22 15:00:00|4385.92|4384.42|4384.92|4383.42|4385.92|4384.42|4383.92|4382.42|8511
1684767900000|2023-05-22 15:05:00|4385.92|4384.42|4385.92|4384.42|4386.92|4385.42|4384.92|4383.42|7359
1684768200000|2023-05-22 15:10:00|4384.92|4383.42|4385.92|4384.42|4386.92|4385.42|4384.92|4383.42|4616
1684768500000|2023-05-22 15:15:00|4386.92|4385.42|4384.92|4383.42|4386.92|4385.42|4384.92|4383.42|6187
1684768800000|2023-05-22 15:20:00|4385.92|4384.42|4386.92|4385.42|4387.92|4386.42|4384.92|4383.42|7338
1684769100000|2023-05-22 15:25:00|4385.92|4384.42|4385.92|4384.42|4386.92|4385.42|4385.92|4384.42|14406
1684769400000|2023-05-22 15:30:00|4384.92|4383.42|4385.92|4384.42|4385.92|4384.42|4383.92|4382.42|34679
1684769700000|2023-05-22 15:35:00|4384.92|4383.42|4384.92|4383.42|4385.92|4384.42|4383.92|4382.42|17561
1684770000000|2023-05-22 15:40:00|4383.92|4382.42|4384.92|4383.42|4384.92|4383.42|4383.92|4382.42|7318
1684770300000|2023-05-22 15:45:00|4383.92|4382.42|4384.92|4383.42|4384.92|4383.42|4383.92|4382.42|4450
1684770600000|2023-05-22 15:50:00|4385.92|4384.42|4385.92|4384.42|4385.92|4384.42|4385.92|4384.42|1913
1684770900000|2023-05-22 15:55:00|4386.92|4385.42|4388.92|4387.42|4388.92|4387.42|4386.92|4385.42|2237
1684771200000|2023-05-22 16:00:00|4389.92|4388.42|4389.92|4388.42|4389.92|4388.42|4388.92|4387.42|3701
1684771500000|2023-05-22 16:05:00|4389.42|4387.92|4388.92|4387.42|4389.92|4388.42|4388.92|4387.42|3127
1684771800000|2023-05-22 16:10:00|4389.42|4387.92|4389.92|4388.42|4389.92|4388.42|4387.92|4386.42|1514
1684772100000|2023-05-22 16:15:00|4388.92|4387.42|4388.92|4387.42|4389.42|4387.92|4387.92|4386.42|767
1684772400000|2023-05-22 16:20:00|4389.92|4388.42|4386.92|4385.42|4389.92|4388.42|4386.92|4385.42|1337
1684772700000|2023-05-22 16:25:00|4387.92|4386.42|4386.92|4385.42|4387.92|4386.42|4386.92|4385.42|814
1684773000000|2023-05-22 16:30:00|4387.92|4386.42|4386.92|4385.42|4387.92|4386.42|4385.92|4384.42|360
1684773300000|2023-05-22 16:35:00|4387.92|4386.42|4387.92|4386.42|4388.92|4387.42|4386.92|4385.42|1690
1684773600000|2023-05-22 16:40:00|4386.92|4385.42|4387.92|4386.42|4387.92|4386.42|4386.92|4385.42|1593
1684773900000|2023-05-22 16:45:00|4388.92|4387.42|4386.92|4385.42|4388.92|4387.42|4386.92|4385.42|886
1684774200000|2023-05-22 16:50:00|4387.92|4386.42|4387.92|4386.42|4388.92|4387.42|4386.92|4385.42|561
1684774500000|2023-05-22 16:55:00|4388.92|4387.42|4387.92|4386.42|4388.92|4387.42|4387.92|4386.42|605
1684774800000|2023-05-22 17:00:00|4388.92|4387.42|4387.92|4386.42|4389.92|4388.42|4387.92|4386.42|1090
1684775100000|2023-05-22 17:05:00|4386.92|4385.42|4387.92|4386.42|4388.92|4387.42|4386.92|4385.42|259
1684775400000|2023-05-22 17:10:00|4388.92|4387.42|4383.92|4382.42|4388.92|4387.42|4382.92|4381.42|7273
1684775700000|2023-05-22 17:15:00|4383.42|4381.92|4385.92|4384.42|4385.92|4384.42|4382.92|4381.42|1111
1684776000000|2023-05-22 17:20:00|4386.92|4385.42|4386.92|4385.42|4387.92|4386.42|4385.92|4384.42|1198
1684776300000|2023-05-22 17:25:00|4387.92|4386.42|4386.92|4385.42|4387.92|4386.42|4386.92|4385.42|645
1684776600000|2023-05-22 17:30:00|4387.42|4385.92|4387.92|4386.42|4387.92|4386.42|4386.92|4385.42|89
1684776900000|2023-05-22 17:35:00|||||||||503
1684777200000|2023-05-22 17:40:00|4388.92|4387.42|4387.92|4386.42|4388.92|4387.42|4387.92|4386.42|659
1684777500000|2023-05-22 17:45:00|4388.92|4387.42|4387.92|4386.42|4388.92|4387.42|4386.92|4385.42|365
1684777800000|2023-05-22 17:50:00|4386.92|4385.42|4386.92|4385.42|4387.92|4386.42|4386.92|4385.42|107
1684778100000|2023-05-22 17:55:00|4387.42|4385.92|4385.92|4384.42|4387.92|4386.42|4385.92|4384.42|908
1684778400000|2023-05-22 18:00:00|4386.92|4385.42|4386.92|4385.42|4386.92|4385.42|4385.92|4384.42|187
1684778700000|2023-05-22 18:05:00|4385.92|4384.42|4386.92|4385.42|4386.92|4385.42|4385.92|4384.42|355
1684779000000|2023-05-22 18:10:00|4385.92|4384.42|4385.92|4384.42|4386.92|4385.42|4385.92|4384.42|206
1684779300000|2023-05-22 18:15:00|4386.92|4385.42|4387.92|4386.42|4387.92|4386.42|4386.92|4385.42|107
1684779600000|2023-05-22 18:20:00|4388.92|4387.42|4387.92|4386.42|4388.92|4387.42|4387.92|4386.42|817
1684779900000|2023-05-22 18:25:00|4388.92|4387.42|4389.92|4388.42|4389.92|4388.42|4388.42|4386.92|226
1684780200000|2023-05-22 18:30:00|4388.92|4387.42|4388.92|4387.42|4389.92|4388.42|4388.92|4387.42|169
1684780500000|2023-05-22 18:35:00|||||||||93
1684780800000|2023-05-22 18:40:00|4389.92|4388.42|4389.92|4388.42|4389.92|4388.42|4388.92|4387.42|442
1684781100000|2023-05-22 18:45:00|4390.92|4389.42|4390.92|4389.42|4390.92|4389.42|4390.92|4389.42|264
1684781400000|2023-05-22 18:50:00|4391.92|4390.42|4390.92|4389.42|4391.92|4390.42|4390.92|4389.42|621
1684781700000|2023-05-22 18:55:00|4389.92|4388.42|4389.92|4388.42|4390.92|4389.42|4388.92|4387.42|696
1684782000000|2023-05-22 19:00:00|4390.92|4389.42|4389.92|4388.42|4390.92|4389.42|4389.92|4388.42|939
1684782300000|2023-05-22 19:05:00|4388.92|4387.42|4389.92|4388.42|4389.92|4388.42|4388.92|4387.42|359
1684782600000|2023-05-22 19:10:00|4388.92|4387.42|4388.92|4387.42|4389.92|4388.42|4388.92|4387.42|1387
1684782900000|2023-05-22 19:15:00|4387.92|4386.42|4389.92|4388.42|4390.92|4389.42|4387.92|4386.42|916
1684783200000|2023-05-22 19:20:00|4388.92|4387.42|4387.92|4386.42|4388.92|4387.42|4387.92|4386.42|371
1684783500000|2023-05-22 19:25:00|4386.92|4385.42|4386.92|4385.42|4386.92|4385.42|4385.92|4384.42|844
1684783800000|2023-05-22 19:30:00|4385.92|4384.42|4385.92|4384.42|4386.92|4385.42|4385.92|4384.42|367
1684784100000|2023-05-22 19:35:00|4384.92|4383.42|4385.92|4384.42|4385.92|4384.42|4384.92|4383.42|718
1684784400000|2023-05-22 19:40:00|4384.92|4383.42|4385.92|4384.42|4385.92|4384.42|4384.92|4383.42|449
1684784700000|2023-05-22 19:45:00|4386.92|4385.42|4384.92|4383.42|4386.92|4385.42|4384.92|4383.42|568
1684785000000|2023-05-22 19:50:00|4385.92|4384.42|4385.92|4384.42|4386.92|4385.42|4383.92|4382.42|1586
1684785300000|2023-05-22 19:55:00|4386.92|4385.42|4388.42|4386.92|4388.42|4386.92|4384.92|4383.42|4861
1684785600000|2023-05-22 20:00:00|4389.47|4386.47|4391.27|4388.27|4391.77|4388.77|4388.67|4385.67|9495
1684785900000|2023-05-22 20:05:00|4390.97|4387.97|4390.97|4387.97|4391.57|4388.57|4390.27|4387.27|0
1684786200000|2023-05-22 20:10:00|4390.77|4387.77|4390.77|4387.77|4391.77|4388.77|4390.47|4387.47|0
1684786500000|2023-05-22 20:15:00|4390.87|4387.87|4390.47|4387.47|4390.87|4387.87|4390.27|4387.27|0
1684786800000|2023-05-22 20:20:00|4390.27|4387.27|4390.77|4387.77|4390.77|4387.77|4390.27|4387.27|0
1684787100000|2023-05-22 20:25:00|4390.67|4387.67|4390.47|4387.47|4390.77|4387.77|4390.47|4387.47|0
1684787400000|2023-05-22 20:30:00|4390.77|4387.77|4390.47|4387.47|4390.77|4387.77|4390.27|4387.27|0
1684787700000|2023-05-22 20:35:00|4390.27|4387.27|4389.97|4386.97|4390.27|4387.27|4389.67|4386.67|0
1684788000000|2023-05-22 20:40:00|4390.27|4387.27|4390.47|4387.47|4390.77|4387.77|4390.27|4387.27|0
1684788300000|2023-05-22 20:45:00|4390.27|4387.27|4391.27|4388.27|4391.27|4388.27|4389.97|4386.97|0
1684788600000|2023-05-22 20:50:00|4391.57|4388.57|4391.77|4388.77|4392.37|4389.37|4391.37|4388.37|0
1684788900000|2023-05-22 20:55:00|4391.97|4388.97|4391.67|4388.67|4392.37|4389.37|4391.57|4388.57|0
1684789200000|2023-05-22 21:00:00|4391.47|4388.47|4391.97|4388.97|4392.07|4389.07|4391.47|4388.47|0
1684789500000|2023-05-22 21:05:00|4392.07|4389.07|4391.97|4388.97|4392.07|4389.07|4391.97|4388.97|0
1684789800000|2023-05-22 21:10:00|4391.27|4388.27|4392.07|4389.07|4392.07|4389.07|4391.27|4388.27|0
1684790100000|2023-05-22 21:15:00|4391.37|4388.37|4392.27|4389.27|4392.27|4389.27|4391.27|4388.27|0
1684790400000|2023-05-22 21:20:00|4392.07|4389.07|4391.47|4388.47|4392.27|4389.27|4391.47|4388.47|0
1684790700000|2023-05-22 21:25:00|4391.27|4388.27|4391.67|4388.67|4392.07|4389.07|4391.17|4388.17|0
1684791000000|2023-05-22 21:30:00|4391.97|4388.97|4391.67|4388.67|4391.97|4388.97|4391.67|4388.67|0
1684791300000|2023-05-22 21:35:00|4391.77|4388.77|4392.17|4389.17|4392.17|4389.17|4391.77|4388.77|0
1684791600000|2023-05-22 21:40:00|4392.07|4389.07|4392.27|4389.27|4392.27|4389.27|4392.07|4389.07|0
1684791900000|2023-05-22 21:45:00|4392.37|4389.37|4392.47|4389.47|4392.47|4389.47|4392.27|4389.27|0
1684792200000|2023-05-22 21:50:00|4392.37|4389.37|4392.37|4389.37|4392.37|4389.37|4392.37|4389.37|0
1684792500000|2023-05-22 21:55:00|4392.27|4389.27|4392.37|4389.37|4392.37|4389.37|4391.37|4388.37|0
1684792800000|2023-05-22 22:00:00|4391.67|4388.67|4390.47|4387.47|4391.97|4388.97|4390.47|4387.47|0
1684793100000|2023-05-22 22:05:00|4390.77|4387.77|4391.77|4388.77|4392.37|4389.37|4390.77|4387.77|0
1684793400000|2023-05-22 22:10:00|4392.07|4389.07|4391.77|4388.77|4392.07|4389.07|4391.77|4388.77|0
1684793700000|2023-05-22 22:15:00|4391.97|4388.97|4392.87|4389.87|4392.87|4389.87|4391.77|4388.77|0
1684794000000|2023-05-22 22:20:00|4392.97|4389.97|4392.07|4389.07|4392.97|4389.97|4391.97|4388.97|0
1684794300000|2023-05-22 22:25:00|4392.17|4389.17|4391.77|4388.77|4392.37|4389.37|4391.77|4388.77|0
1684794600000|2023-05-22 22:30:00|4392.07|4389.07|4393.07|4390.07|4393.37|4390.37|4392.07|4389.07|0
1684794900000|2023-05-22 22:35:00|4393.27|4390.27|4393.07|4390.07|4393.37|4390.37|4392.87|4389.87|0
1684795200000|2023-05-22 22:40:00|4392.87|4389.87|4392.87|4389.87|4393.07|4390.07|4392.87|4389.87|0
1684795500000|2023-05-22 22:45:00|4392.57|4389.57|4392.87|4389.87|4393.07|4390.07|4392.57|4389.57|0
1684795800000|2023-05-22 22:50:00|4392.97|4389.97|4393.37|4390.37|4393.37|4390.37|4392.87|4389.87|0
1684796100000|2023-05-22 22:55:00|4393.27|4390.27|4393.07|4390.07|4393.37|4390.37|4393.07|4390.07|0
1684796400000|2023-05-22 23:00:00|4393.37|4390.37|4397.77|4394.77|4398.07|4395.07|4391.57|4388.57|0
1684796700000|2023-05-22 23:05:00|4398.37|4395.37|4395.97|4392.97|4399.37|4396.37|4395.97|4392.97|0
1684797000000|2023-05-22 23:10:00|4396.27|4393.27|4395.77|4392.77|4396.77|4393.77|4395.27|4392.27|0
1684797300000|2023-05-22 23:15:00|4396.07|4393.07|4397.37|4394.37|4397.37|4394.37|4395.77|4392.77|0
1684797600000|2023-05-22 23:20:00|4397.17|4394.17|4398.07|4395.07|4400.77|4397.77|4397.07|4394.07|0
1684797900000|2023-05-22 23:25:00|4397.87|4394.87|4398.87|4395.87|4399.07|4396.07|4397.87|4394.87|0
1684798200000|2023-05-22 23:30:00|4398.97|4395.97|4398.67|4395.67|4399.27|4396.27|4398.47|4395.47|0
1684798500000|2023-05-22 23:35:00|4398.87|4395.87|4397.87|4394.87|4398.97|4395.97|4397.87|4394.87|0
1684798800000|2023-05-22 23:40:00|4397.67|4394.67|4398.47|4395.47|4398.47|4395.47|4397.67|4394.67|0
1684799100000|2023-05-22 23:45:00|4398.27|4395.27|4398.17|4395.17|4398.97|4395.97|4398.17|4395.17|0
1684799400000|2023-05-22 23:50:00|4398.27|4395.27|4398.17|4395.17|4398.97|4395.97|4397.97|4394.97|0
1684799700000|2023-05-22 23:55:00|4398.07|4395.07|4398.17|4395.17|4398.57|4395.57|4397.67|4394.67|0
1684800000000|2023-05-23 00:00:00|4398.47|4395.47|4398.27|4395.27|4400.27|4397.27|4397.97|4394.97|0
1684800300000|2023-05-23 00:05:00|4398.47|4395.47|4398.77|4395.77|4399.27|4396.27|4397.77|4394.77|0
1684800600000|2023-05-23 00:10:00|4398.47|4395.47|4396.67|4393.67|4398.47|4395.47|4396.67|4393.67|0
1684800900000|2023-05-23 00:15:00|4396.97|4393.97|4396.17|4394.17|4397.17|4394.17|4393.17|4391.17|663
1684801200000|2023-05-23 00:20:00|||||||||34
1684801500000|2023-05-23 00:25:00|4395.17|4393.17|4395.17|4393.17|4396.17|4394.17|4395.17|4393.17|260
1684801800000|2023-05-23 00:30:00|4395.67|4393.67|4396.17|4394.17|4396.17|4394.17|4395.67|4393.67|64
1684802100000|2023-05-23 00:35:00|4395.17|4393.17|4395.17|4393.17|4396.17|4394.17|4394.17|4392.17|429
1684802400000|2023-05-23 00:40:00|4396.17|4394.17|4395.17|4393.17|4396.17|4394.17|4394.17|4392.17|174
1684802700000|2023-05-23 00:45:00|4395.67|4393.67|4394.17|4392.17|4396.17|4394.17|4394.17|4392.17|113
1684803000000|2023-05-23 00:50:00|||||||||38
1684803300000|2023-05-23 00:55:00|4394.67|4392.67|4395.17|4393.17|4395.17|4393.17|4394.17|4392.17|153
1684803600000|2023-05-23 01:00:00|4394.67|4392.67|4393.17|4391.17|4395.17|4393.17|4393.17|4391.17|66
1684803900000|2023-05-23 01:05:00|4394.17|4392.17|4394.17|4392.17|4394.17|4392.17|4394.17|4392.17|63
1684804200000|2023-05-23 01:10:00|4395.17|4393.17|4395.17|4393.17|4395.17|4393.17|4395.17|4393.17|44
1684804500000|2023-05-23 01:15:00|4396.17|4394.17|4396.17|4394.17|4396.17|4394.17|4394.17|4392.17|282
1684804800000|2023-05-23 01:20:00|4397.17|4395.17|4395.17|4393.17|4397.17|4395.17|4395.17|4393.17|340
1684805100000|2023-05-23 01:25:00|4396.17|4394.17|4396.17|4394.17|4396.17|4394.17|4395.17|4393.17|82
1684805400000|2023-05-23 01:30:00|4397.17|4395.17|4396.17|4394.17|4397.17|4395.17|4396.17|4394.17|227
1684805700000|2023-05-23 01:35:00|4397.17|4395.17|4396.17|4394.17|4397.17|4395.17|4396.17|4394.17|94
1684806000000|2023-05-23 01:40:00|4395.67|4393.67|4395.17|4393.17|4395.67|4393.67|4395.17|4393.17|65
1684806300000|2023-05-23 01:45:00|4396.17|4394.17|4398.17|4396.17|4399.17|4397.17|4395.17|4393.17|328
1684806600000|2023-05-23 01:50:00|4397.17|4395.17|4397.17|4395.17|4398.17|4396.17|4397.17|4395.17|63
1684806900000|2023-05-23 01:55:00|4396.17|4394.17|4395.17|4393.17|4396.17|4394.17|4395.17|4393.17|444
1684807200000|2023-05-23 02:00:00|4395.67|4393.67|4395.17|4393.17|4395.67|4393.67|4395.17|4393.17|87
1684807500000|2023-05-23 02:05:00|4394.67|4392.67|4394.17|4392.17|4394.67|4392.67|4393.17|4391.17|122
1684807800000|2023-05-23 02:10:00|4393.17|4391.17|4393.17|4391.17|4394.17|4392.17|4393.17|4391.17|53
1684808100000|2023-05-23 02:15:00|4394.17|4392.17|4393.17|4391.17|4394.17|4392.17|4392.17|4390.17|206
1684808400000|2023-05-23 02:20:00|4392.67|4390.67|4394.17|4392.17|4394.17|4392.17|4392.67|4390.67|47
1684808700000|2023-05-23 02:25:00|4393.17|4391.17|4394.17|4392.17|4394.17|4392.17|4393.17|4391.17|103
1684809000000|2023-05-23 02:30:00|4393.17|4391.17|4393.17|4391.17|4393.17|4391.17|4393.17|4391.17|30
1684809300000|2023-05-23 02:35:00|4394.17|4392.17|4395.17|4393.17|4395.17|4393.17|4394.17|4392.17|194
1684809600000|2023-05-23 02:40:00|4394.17|4392.17|4394.17|4392.17|4394.17|4392.17|4394.17|4392.17|97
1684809900000|2023-05-23 02:45:00|4393.67|4391.67|4393.17|4391.17|4393.67|4391.67|4393.17|4391.17|55
1684810200000|2023-05-23 02:50:00|4394.17|4392.17|4394.17|4392.17|4394.17|4392.17|4394.17|4392.17|55
1684810500000|2023-05-23 02:55:00|4395.17|4393.17|4394.17|4392.17|4395.17|4393.17|4394.17|4392.17|74
1684810800000|2023-05-23 03:00:00|4393.67|4391.67|4393.17|4391.17|4393.67|4391.67|4393.17|4391.17|20
1684811100000|2023-05-23 03:05:00|||||||||1
1684811400000|2023-05-23 03:10:00|4392.17|4390.17|4392.17|4390.17|4392.17|4390.17|4392.17|4390.17|80
1684811700000|2023-05-23 03:15:00|||||||||158
1684812000000|2023-05-23 03:20:00|4392.67|4390.67|4392.17|4390.17|4393.17|4391.17|4392.17|4390.17|35
1684812300000|2023-05-23 03:25:00|||||||||1
1684812600000|2023-05-23 03:30:00|4393.17|4391.17|4393.17|4391.17|4393.17|4391.17|4392.17|4390.17|22
1684812900000|2023-05-23 03:35:00|4392.17|4390.17|4391.17|4389.17|4393.17|4391.17|4391.17|4389.17|67
1684813200000|2023-05-23 03:40:00|4390.17|4388.17|4390.17|4388.17|4390.67|4388.67|4390.17|4388.17|126
1684813500000|2023-05-23 03:45:00|4389.17|4387.17|4389.17|4387.17|4389.17|4387.17|4388.17|4386.17|271
1684813800000|2023-05-23 03:50:00|4390.17|4388.17|4390.17|4388.17|4390.67|4388.67|4389.17|4387.17|71
1684814400000|2023-05-23 04:00:00|4389.17|4387.17|4388.17|4386.17|4390.17|4388.17|4388.17|4386.17|97
1684814700000|2023-05-23 04:05:00|||||||||19
1684815000000|2023-05-23 04:10:00|4387.17|4385.17|4387.17|4385.17|4388.17|4386.17|4386.17|4384.17|918
1684815300000|2023-05-23 04:15:00|4386.67|4384.67|4387.17|4385.17|4387.17|4385.17|4386.17|4384.17|101
1684815600000|2023-05-23 04:20:00|4388.17|4386.17|4388.17|4386.17|4388.17|4386.17|4388.17|4386.17|149
1684815900000|2023-05-23 04:25:00|4387.17|4385.17|4388.17|4386.17|4388.17|4386.17|4387.17|4385.17|77
1684816200000|2023-05-23 04:30:00|4387.17|4385.17|4388.17|4386.17|4388.17|4386.17|4387.17|4385.17|44
1684816500000|2023-05-23 04:35:00|4387.17|4385.17|4388.17|4386.17|4388.17|4386.17|4387.17|4385.17|12
1684816800000|2023-05-23 04:40:00|4387.17|4385.17|4387.17|4385.17|4387.17|4385.17|4387.17|4385.17|12
1684817100000|2023-05-23 04:45:00|4386.17|4384.17|4386.17|4384.17|4387.17|4385.17|4386.17|4384.17|17
1684817400000|2023-05-23 04:50:00|4386.67|4384.67|4386.17|4384.17|4386.67|4384.67|4386.17|4384.17|7
1684817700000|2023-05-23 04:55:00|4387.17|4385.17|4387.17|4385.17|4387.17|4385.17|4386.17|4384.17|29
1684818000000|2023-05-23 05:00:00|4386.17|4384.17|4387.17|4385.17|4387.17|4385.17|4386.17|4384.17|122
1684818300000|2023-05-23 05:05:00|4386.17|4384.17|4386.17|4384.17|4386.17|4384.17|4386.17|4384.17|117
1684818600000|2023-05-23 05:10:00|4387.17|4385.17|4386.17|4384.17|4387.17|4385.17|4386.17|4384.17|105
1684818900000|2023-05-23 05:15:00|4387.17|4385.17|4387.17|4385.17|4387.17|4385.17|4387.17|4385.17|181
1684819200000|2023-05-23 05:20:00|4386.17|4384.17|4385.17|4383.17|4386.17|4384.17|4385.17|4383.17|186
1684819500000|2023-05-23 05:25:00|4384.17|4382.17|4384.17|4382.17|4384.17|4382.17|4384.17|4382.17|399
1684819800000|2023-05-23 05:30:00|4383.17|4381.17|4385.17|4383.17|4385.17|4383.17|4383.17|4381.17|411
1684820100000|2023-05-23 05:35:00|||||||||83
1684820400000|2023-05-23 05:40:00|4385.67|4383.67|4385.17|4383.17|4386.17|4384.17|4385.17|4383.17|47
1684820700000|2023-05-23 05:45:00|4385.67|4383.67|4386.17|4384.17|4386.17|4384.17|4385.17|4383.17|44
1684821000000|2023-05-23 05:50:00|4386.67|4384.67|4387.17|4385.17|4387.17|4385.17|4386.67|4384.67|68
1684821300000|2023-05-23 05:55:00|4387.67|4385.67|4387.17|4385.17|4388.17|4386.17|4387.17|4385.17|80
1684821600000|2023-05-23 06:00:00|4386.92|4385.42|4383.92|4382.42|4386.92|4385.42|4383.92|4382.42|952
1684821900000|2023-05-23 06:05:00|4382.92|4381.42|4381.92|4380.42|4383.92|4382.42|4381.92|4380.42|1382
1684822200000|2023-05-23 06:10:00|4382.42|4380.92|4380.92|4379.42|4382.92|4381.42|4380.92|4379.42|426
1684822500000|2023-05-23 06:15:00|4381.92|4380.42|4380.92|4379.42|4381.92|4380.42|4380.92|4379.42|485
1684822800000|2023-05-23 06:20:00|4381.42|4379.92|4381.92|4380.42|4381.92|4380.42|4380.92|4379.42|599
1684823100000|2023-05-23 06:25:00|4380.92|4379.42|4380.92|4379.42|4381.92|4380.42|4380.92|4379.42|365
1684823400000|2023-05-23 06:30:00|4381.92|4380.42|4381.92|4380.42|4381.92|4380.42|4380.92|4379.42|520
1684823700000|2023-05-23 06:35:00|4380.92|4379.42|4379.92|4378.42|4381.92|4380.42|4378.92|4377.42|778
1684824000000|2023-05-23 06:40:00|4380.92|4379.42|4381.92|4380.42|4382.92|4381.42|4379.92|4378.42|407
1684824300000|2023-05-23 06:45:00|4382.92|4381.42|4379.92|4378.42|4382.92|4381.42|4378.92|4377.42|781
1684824600000|2023-05-23 06:50:00|4380.92|4379.42|4380.92|4379.42|4380.92|4379.42|4379.92|4378.42|970
1684824900000|2023-05-23 06:55:00|4379.92|4378.42|4377.92|4376.42|4380.92|4379.42|4377.92|4376.42|1370
1684825200000|2023-05-23 07:00:00|4378.92|4377.42|4374.92|4373.42|4379.92|4378.42|4373.92|4372.42|7689
1684825500000|2023-05-23 07:05:00|4374.42|4372.92|4373.92|4372.42|4375.92|4374.42|4372.92|4371.42|6028
1684825800000|2023-05-23 07:10:00|4372.92|4371.42|4373.92|4372.42|4375.92|4374.42|4372.92|4371.42|6495
1684826100000|2023-05-23 07:15:00|4371.92|4370.42|4374.92|4373.42|4374.92|4373.42|4369.92|4368.42|6338
1684826400000|2023-05-23 07:20:00|4375.92|4374.42|4378.92|4377.42|4379.92|4378.42|4375.92|4374.42|5011
1684826700000|2023-05-23 07:25:00|4377.92|4376.42|4377.92|4376.42|4380.92|4379.42|4377.92|4376.42|3329
1684827000000|2023-05-23 07:30:00|4376.92|4375.42|4374.92|4373.42|4377.92|4376.42|4370.92|4369.42|5791
1684827300000|2023-05-23 07:35:00|4375.92|4374.42|4374.92|4373.42|4377.92|4376.42|4373.92|4372.42|2995
1684827600000|2023-05-23 07:40:00|4375.15|4373.65|4375.15|4373.65|4379.15|4377.65|4374.15|4372.65|4665
1684827900000|2023-05-23 07:45:00|4376.15|4374.65|4376.15|4374.65|4376.15|4374.65|4374.15|4372.65|4182
1684828200000|2023-05-23 07:50:00|4377.15|4375.65|4376.15|4374.65|4377.15|4375.65|4372.15|4370.65|9697
1684828500000|2023-05-23 07:55:00|4376.65|4375.15|4372.15|4370.65|4377.15|4375.65|4371.15|4369.65|6797
1684828800000|2023-05-23 08:00:00|4371.15|4369.65|4372.15|4370.65|4373.15|4371.65|4370.15|4368.65|9226
1684829100000|2023-05-23 08:05:00|4373.15|4371.65|4374.15|4372.65|4376.15|4374.65|4372.15|4370.65|6766
1684829400000|2023-05-23 08:10:00|4375.15|4373.65|4372.15|4370.65|4375.15|4373.65|4372.15|4370.65|3122
1684829700000|2023-05-23 08:15:00|4373.15|4371.65|4372.15|4370.65|4375.15|4373.65|4372.15|4370.65|4038
1684830000000|2023-05-23 08:20:00|4371.15|4369.65|4368.15|4366.65|4371.15|4369.65|4368.15|4366.65|4323
1684830300000|2023-05-23 08:25:00|4369.15|4367.65|4367.15|4365.65|4370.15|4368.65|4367.15|4365.65|7312
1684830600000|2023-05-23 08:30:00|4368.15|4366.65|4368.15|4366.65|4369.15|4367.65|4367.15|4365.65|4624
1684830900000|2023-05-23 08:35:00|4369.15|4367.65|4368.15|4366.65|4370.15|4368.65|4368.15|4366.65|2341
1684831200000|2023-05-23 08:40:00|4367.15|4365.65|4367.15|4365.65|4368.15|4366.65|4366.15|4364.65|4821
1684831500000|2023-05-23 08:45:00|4366.15|4364.65|4367.15|4365.65|4367.15|4365.65|4365.15|4363.65|4004
1684831800000|2023-05-23 08:50:00|4366.15|4364.65|4366.15|4364.65|4367.15|4365.65|4365.15|4363.65|3003
1684832100000|2023-05-23 08:55:00|4365.15|4363.65|4364.15|4362.65|4366.15|4364.65|4364.15|4362.65|2627
1684832400000|2023-05-23 09:00:00|4365.15|4363.65|4364.15|4362.65|4365.15|4363.65|4363.15|4361.65|3158
1684832700000|2023-05-23 09:05:00|4363.15|4361.65|4362.15|4360.65|4363.15|4361.65|4362.15|4360.65|4590
1684833000000|2023-05-23 09:10:00|4363.15|4361.65|4362.15|4360.65|4363.15|4361.65|4362.15|4360.65|3036
1684833300000|2023-05-23 09:15:00|4361.15|4359.65|4362.15|4360.65|4362.15|4360.65|4361.15|4359.65|3235
1684833600000|2023-05-23 09:20:00|4363.15|4361.65|4362.15|4360.65|4364.15|4362.65|4362.15|4360.65|3448
1684833900000|2023-05-23 09:25:00|4363.15|4361.65|4363.15|4361.65|4364.15|4362.65|4363.15|4361.65|4654
1684834200000|2023-05-23 09:30:00|4362.15|4360.65|4364.15|4362.65|4364.15|4362.65|4361.15|4359.65|2950
1684834500000|2023-05-23 09:35:00|4365.15|4363.65|4365.15|4363.65|4366.15|4364.65|4364.15|4362.65|3127
1684834800000|2023-05-23 09:40:00|4364.15|4362.65|4363.15|4361.65|4364.15|4362.65|4362.15|4360.65|2198
1684835100000|2023-05-23 09:45:00|4364.15|4362.65|4363.15|4361.65|4365.15|4363.65|4363.15|4361.65|2219
1684835400000|2023-05-23 09:50:00|4362.15|4360.65|4362.15|4360.65|4363.15|4361.65|4361.15|4359.65|7471
1684835700000|2023-05-23 09:55:00|4363.15|4361.65|4363.15|4361.65|4364.15|4362.65|4363.15|4361.65|2081
1684836000000|2023-05-23 10:00:00|4362.15|4360.65|4363.15|4361.65|4364.15|4362.65|4361.15|4359.65|3306
1684836300000|2023-05-23 10:05:00|4364.15|4362.65|4366.15|4364.65|4367.15|4365.65|4364.15|4362.65|3710
1684836600000|2023-05-23 10:10:00|4367.15|4365.65|4367.15|4365.65|4368.15|4366.65|4366.15|4364.65|2671
1684836900000|2023-05-23 10:15:00|4366.15|4364.65|4365.15|4363.65|4367.15|4365.65|4365.15|4363.65|2938
1684837200000|2023-05-23 10:20:00|4366.15|4364.65|4366.15|4364.65|4367.15|4365.65|4365.15|4363.65|2198
1684837500000|2023-05-23 10:25:00|4367.15|4365.65|4368.15|4366.65|4368.15|4366.65|4366.15|4364.65|1820
1684837800000|2023-05-23 10:30:00|4369.15|4367.65|4369.15|4367.65|4370.15|4368.65|4368.15|4366.65|4478
1684838100000|2023-05-23 10:35:00|4370.15|4368.65|4369.15|4367.65|4371.15|4369.65|4369.15|4367.65|3205
1684838400000|2023-05-23 10:40:00|4370.15|4368.65|4371.15|4369.65|4371.15|4369.65|4370.15|4368.65|3400
1684838700000|2023-05-23 10:45:00|4370.15|4368.65|4369.15|4367.65|4371.15|4369.65|4369.15|4367.65|1574
1684839000000|2023-05-23 10:50:00|4368.15|4366.65|4367.15|4365.65|4369.15|4367.65|4367.15|4365.65|2822
1684839300000|2023-05-23 10:55:00|4368.15|4366.65|4367.15|4365.65|4368.15|4366.65|4367.15|4365.65|2013
1684839600000|2023-05-23 11:00:00|4366.15|4364.65|4363.15|4361.65|4366.15|4364.65|4363.15|4361.65|3013
1684839900000|2023-05-23 11:05:00|4363.65|4362.15|4364.15|4362.65|4365.15|4363.65|4363.15|4361.65|2602
1684840200000|2023-05-23 11:10:00|4365.15|4363.65|4365.15|4363.65|4365.15|4363.65|4364.15|4362.65|2203
1684840500000|2023-05-23 11:15:00|4366.15|4364.65|4365.15|4363.65|4366.15|4364.65|4365.15|4363.65|12142
1684840800000|2023-05-23 11:20:00|4366.15|4364.65|4365.15|4363.65|4366.15|4364.65|4365.15|4363.65|2047
1684841100000|2023-05-23 11:25:00|4366.15|4364.65|4367.15|4365.65|4367.15|4365.65|4365.15|4363.65|1831
1684841400000|2023-05-23 11:30:00|4366.65|4365.15|4363.15|4361.65|4366.65|4365.15|4363.15|4361.65|1757
1684841700000|2023-05-23 11:35:00|4362.15|4360.65|4362.15|4360.65|4362.15|4360.65|4362.15|4360.65|1534
1684842000000|2023-05-23 11:40:00|4361.96|4360.46|4361.96|4360.46|4362.96|4361.46|4360.96|4359.46|3650
1684842300000|2023-05-23 11:45:00|4362.46|4360.96|4360.96|4359.46|4362.96|4361.46|4360.96|4359.46|1438
1684842600000|2023-05-23 11:50:00|4361.96|4360.46|4357.96|4356.46|4361.96|4360.46|4357.96|4356.46|4012
1684842900000|2023-05-23 11:55:00|4358.96|4357.46|4357.96|4356.46|4358.96|4357.46|4357.96|4356.46|4047
1684843200000|2023-05-23 12:00:00|4358.96|4357.46|4357.96|4356.46|4359.46|4357.96|4357.96|4356.46|3894
1684843500000|2023-05-23 12:05:00|4358.96|4357.46|4358.96|4357.46|4358.96|4357.46|4357.96|4356.46|2229
1684843800000|2023-05-23 12:10:00|4359.96|4358.46|4358.96|4357.46|4359.96|4358.46|4358.96|4357.46|2006
1684844100000|2023-05-23 12:15:00|4357.96|4356.46|4359.96|4358.46|4359.96|4358.46|4357.96|4356.46|2226
1684844400000|2023-05-23 12:20:00|4360.96|4359.46|4360.96|4359.46|4360.96|4359.46|4359.96|4358.46|3149
1684844700000|2023-05-23 12:25:00|4359.96|4358.46|4360.96|4359.46|4360.96|4359.46|4358.96|4357.46|2438
1684845000000|2023-05-23 12:30:00|4359.96|4358.46|4359.96|4358.46|4360.96|4359.46|4358.96|4357.46|3719
1684845300000|2023-05-23 12:35:00|4360.96|4359.46|4360.96|4359.46|4361.96|4360.46|4359.96|4358.46|6552
1684845600000|2023-05-23 12:40:00|4359.96|4358.46|4359.96|4358.46|4360.96|4359.46|4359.96|4358.46|2759
1684845900000|2023-05-23 12:45:00|4358.96|4357.46|4358.96|4357.46|4358.96|4357.46|4357.96|4356.46|2070
1684846200000|2023-05-23 12:50:00|4357.96|4356.46|4356.96|4355.46|4358.96|4357.46|4356.96|4355.46|4856
1684846500000|2023-05-23 12:55:00|4357.96|4356.46|4358.96|4357.46|4358.96|4357.46|4357.96|4356.46|3700
1684846800000|2023-05-23 13:00:00|4359.96|4358.46|4359.96|4358.46|4360.96|4359.46|4357.96|4356.46|3741
1684847100000|2023-05-23 13:05:00|4358.96|4357.46|4357.96|4356.46|4358.96|4357.46|4356.96|4355.46|2882
1684847400000|2023-05-23 13:10:00|4356.96|4355.46|4355.96|4354.46|4356.96|4355.46|4354.96|4353.46|10774
1684847700000|2023-05-23 13:15:00|4354.96|4353.46|4352.96|4351.46|4355.96|4354.46|4352.96|4351.46|6441
1684848000000|2023-05-23 13:20:00|4353.96|4352.46|4353.96|4352.46|4353.96|4352.46|4353.96|4352.46|2869
1684848300000|2023-05-23 13:25:00|4354.96|4353.46|4354.96|4353.46|4355.96|4354.46|4353.96|4352.46|6394
1684848600000|2023-05-23 13:30:00|4353.96|4352.46|4350.96|4349.46|4354.96|4353.46|4350.96|4349.46|6924
1684848900000|2023-05-23 13:35:00|4351.96|4350.46|4348.96|4347.46|4351.96|4350.46|4347.96|4346.46|9490
1684849200000|2023-05-23 13:40:00|4349.96|4348.46|4349.96|4348.46|4351.96|4350.46|4348.96|4347.46|7780
1684849500000|2023-05-23 13:45:00|4348.96|4347.46|4352.96|4351.46|4353.96|4352.46|4348.96|4347.46|7581
1684849800000|2023-05-23 13:50:00|4351.96|4350.46|4353.96|4352.46|4354.96|4353.46|4351.96|4350.46|6114
1684850100000|2023-05-23 13:55:00|4352.96|4351.46|4351.96|4350.46|4353.96|4352.46|4350.96|4349.46|6399
1684850400000|2023-05-23 14:00:00|4353.96|4352.46|4352.96|4351.46|4353.96|4352.46|4351.96|4350.46|7813
1684850700000|2023-05-23 14:05:00|4351.96|4350.46|4353.96|4352.46|4353.96|4352.46|4350.96|4349.46|3932
1684851000000|2023-05-23 14:10:00|4353.82|4352.32|4350.82|4349.32|4354.82|4353.32|4350.82|4349.32|5636
1684851300000|2023-05-23 14:15:00|4349.82|4348.32|4350.82|4349.32|4351.82|4350.32|4346.82|4345.32|7439
1684851600000|2023-05-23 14:20:00|4349.82|4348.32|4347.82|4346.32|4349.82|4348.32|4347.82|4346.32|5129
1684851900000|2023-05-23 14:25:00|4348.82|4347.32|4351.82|4350.32|4351.82|4350.32|4347.82|4346.32|5487
1684852200000|2023-05-23 14:30:00|4350.82|4349.32|4348.82|4347.32|4350.82|4349.32|4348.82|4347.32|2950
1684852500000|2023-05-23 14:35:00|4349.82|4348.32|4349.82|4348.32|4349.82|4348.32|4347.82|4346.32|7683
1684852800000|2023-05-23 14:40:00|4348.82|4347.32|4347.82|4346.32|4349.82|4348.32|4347.82|4346.32|6042
1684853100000|2023-05-23 14:45:00|4346.82|4345.32|4346.82|4345.32|4348.82|4347.32|4345.82|4344.32|8098
1684853400000|2023-05-23 14:50:00|4346.32|4344.82|4344.82|4343.32|4346.82|4345.32|4343.82|4342.32|7872
1684853700000|2023-05-23 14:55:00|4343.82|4342.32|4344.82|4343.32|4344.82|4343.32|4343.82|4342.32|4371
1684854000000|2023-05-23 15:00:00|4345.82|4344.32|4346.82|4345.32|4347.82|4346.32|4345.82|4344.32|5790
1684854300000|2023-05-23 15:05:00|4347.82|4346.32|4346.82|4345.32|4348.82|4347.32|4346.82|4345.32|5396
1684854600000|2023-05-23 15:10:00|4345.82|4344.32|4344.82|4343.32|4346.82|4345.32|4344.82|4343.32|6549
1684854900000|2023-05-23 15:15:00|4343.82|4342.32|4342.82|4341.32|4344.82|4343.32|4342.82|4341.32|5849
1684855200000|2023-05-23 15:20:00|4343.82|4342.32|4344.82|4343.32|4344.82|4343.32|4343.82|4342.32|9808
1684855500000|2023-05-23 15:25:00|4343.82|4342.32|4344.82|4343.32|4345.82|4344.32|4343.82|4342.32|14650
1684855800000|2023-05-23 15:30:00|4343.82|4342.32|4343.82|4342.32|4343.82|4342.32|4342.82|4341.32|29702
1684856100000|2023-05-23 15:35:00|4342.82|4341.32|4342.82|4341.32|4342.82|4341.32|4341.82|4340.32|22804
1684856400000|2023-05-23 15:40:00|4343.82|4342.32|4346.82|4345.32|4346.82|4345.32|4343.82|4342.32|14836
1684856700000|2023-05-23 15:45:00|4345.82|4344.32|4345.82|4344.32|4346.82|4345.32|4345.82|4344.32|6747
1684857000000|2023-05-23 15:50:00|4346.82|4345.32|4346.82|4345.32|4346.82|4345.32|4345.82|4344.32|2967
1684857300000|2023-05-23 15:55:00|4345.82|4344.32|4345.82|4344.32|4347.82|4346.32|4345.82|4344.32|2977
1684857600000|2023-05-23 16:00:00|4346.82|4345.32|4345.82|4344.32|4346.82|4345.32|4344.82|4343.32|3258
1684857900000|2023-05-23 16:05:00|4344.82|4343.32|4344.82|4343.32|4346.82|4345.32|4344.82|4343.32|1373
1684858200000|2023-05-23 16:10:00|4343.82|4342.32|4344.82|4343.32|4344.82|4343.32|4342.82|4341.32|1727
1684858500000|2023-05-23 16:15:00|4343.82|4342.32|4342.82|4341.32|4344.82|4343.32|4342.82|4341.32|2101
1684858800000|2023-05-23 16:20:00|4343.82|4342.32|4342.82|4341.32|4343.82|4342.32|4342.82|4341.32|2510
1684859100000|2023-05-23 16:25:00|4341.82|4340.32|4341.82|4340.32|4341.82|4340.32|4341.82|4340.32|2130
1684859400000|2023-05-23 16:30:00|4340.82|4339.32|4339.82|4338.32|4340.82|4339.32|4339.82|4338.32|1889
1684859700000|2023-05-23 16:35:00|4338.82|4337.32|4333.82|4332.32|4338.82|4337.32|4332.82|4331.32|4096
1684860000000|2023-05-23 16:40:00|4334.32|4332.82|4333.82|4332.32|4334.82|4333.32|4332.82|4331.32|2634
1684860300000|2023-05-23 16:45:00|4332.82|4331.32|4332.82|4331.32|4333.82|4332.32|4331.82|4330.32|2042
1684860600000|2023-05-23 16:50:00|4332.32|4330.82|4333.82|4332.32|4334.82|4333.32|4332.32|4330.82|1594
1684860900000|2023-05-23 16:55:00|4334.82|4333.32|4334.82|4333.32|4335.82|4334.32|4333.82|4332.32|1758
1684861200000|2023-05-23 17:00:00|4334.32|4332.82|4333.82|4332.32|4334.82|4333.32|4333.82|4332.32|1277
1684861500000|2023-05-23 17:05:00|4332.82|4331.32|4336.82|4335.32|4336.82|4335.32|4332.82|4331.32|738
1684861800000|2023-05-23 17:10:00|4335.82|4334.32|4336.82|4335.32|4336.82|4335.32|4335.82|4334.32|684
1684862100000|2023-05-23 17:15:00|4337.82|4336.32|4337.82|4336.32|4337.82|4336.32|4336.82|4335.32|749
1684862400000|2023-05-23 17:20:00|4336.82|4335.32|4336.82|4335.32|4337.32|4335.82|4335.82|4334.32|549
1684862700000|2023-05-23 17:25:00|4335.82|4334.32|4330.82|4329.32|4335.82|4334.32|4330.82|4329.32|2048
1684863000000|2023-05-23 17:30:00|4329.82|4328.32|4327.82|4326.32|4329.82|4328.32|4326.82|4325.32|4165
1684863300000|2023-05-23 17:35:00|4328.32|4326.82|4329.82|4328.32|4329.82|4328.32|4327.82|4326.32|621
1684863600000|2023-05-23 17:40:00|4329.32|4327.82|4332.82|4331.32|4332.82|4331.32|4328.82|4327.32|1173
1684863900000|2023-05-23 17:45:00|4332.32|4330.82|4330.82|4329.32|4332.82|4331.32|4330.82|4329.32|993
1684864200000|2023-05-23 17:50:00|4329.82|4328.32|4331.82|4330.32|4331.82|4330.32|4329.82|4328.32|692
1684864500000|2023-05-23 17:55:00|4330.82|4329.32|4327.82|4326.32|4331.82|4330.32|4327.82|4326.32|2026
1684864800000|2023-05-23 18:00:00|4328.82|4327.32|4329.82|4328.32|4330.82|4329.32|4327.82|4326.32|2809
1684865100000|2023-05-23 18:05:00|4330.82|4329.32|4330.82|4329.32|4332.82|4331.32|4329.82|4328.32|1677
1684865400000|2023-05-23 18:10:00|4329.82|4328.32|4328.82|4327.32|4330.82|4329.32|4327.82|4326.32|2311
1684865700000|2023-05-23 18:15:00|4327.82|4326.32|4326.82|4325.32|4329.82|4328.32|4325.82|4324.32|1967
1684866000000|2023-05-23 18:20:00|4325.82|4324.32|4320.82|4319.32|4325.82|4324.32|4320.82|4319.32|4021
1684866300000|2023-05-23 18:25:00|4319.82|4318.32|4320.82|4319.32|4321.82|4320.32|4317.82|4316.32|4300
1684866600000|2023-05-23 18:30:00|4319.82|4318.32|4322.82|4321.32|4324.82|4323.32|4319.82|4318.32|1187
1684866900000|2023-05-23 18:35:00|4323.82|4322.32|4320.82|4319.32|4323.82|4322.32|4319.82|4318.32|1401
1684867200000|2023-05-23 18:40:00|4319.82|4318.32|4320.82|4319.32|4320.82|4319.32|4318.82|4317.32|1341
1684867500000|2023-05-23 18:45:00|4321.82|4320.32|4322.82|4321.32|4322.82|4321.32|4320.82|4319.32|1038
1684867800000|2023-05-23 18:50:00|4323.82|4322.32|4324.82|4323.32|4324.82|4323.32|4322.82|4321.32|895
1684868100000|2023-05-23 18:55:00|4323.82|4322.32|4324.82|4323.32|4325.82|4324.32|4323.82|4322.32|1154
1684868400000|2023-05-23 19:00:00|4325.82|4324.32|4323.82|4322.32|4325.82|4324.32|4322.82|4321.32|2313
1684868700000|2023-05-23 19:05:00|4324.82|4323.32|4322.82|4321.32|4324.82|4323.32|4321.82|4320.32|504
1684869000000|2023-05-23 19:10:00|4323.32|4321.82|4326.82|4325.32|4326.82|4325.32|4323.32|4321.82|560
1684869300000|2023-05-23 19:15:00|4325.82|4324.32|4319.82|4318.32|4325.82|4324.32|4319.82|4318.32|1235
1684869600000|2023-05-23 19:20:00|4320.82|4319.32|4323.82|4322.32|4324.82|4323.32|4320.82|4319.32|1515
1684869900000|2023-05-23 19:25:00|4324.32|4322.82|4324.82|4323.32|4324.82|4323.32|4322.82|4321.32|558
1684870200000|2023-05-23 19:30:00|4325.82|4324.32|4325.82|4324.32|4325.82|4324.32|4324.82|4323.32|753
1684870500000|2023-05-23 19:35:00|4326.82|4325.32|4324.82|4323.32|4326.82|4325.32|4324.82|4323.32|1366
1684870800000|2023-05-23 19:40:00|4323.82|4322.32|4324.82|4323.32|4324.82|4323.32|4323.82|4322.32|981
1684871100000|2023-05-23 19:45:00|4325.82|4324.32|4324.82|4323.32|4325.82|4324.32|4323.82|4322.32|1142
1684871400000|2023-05-23 19:50:00|4323.82|4322.32|4322.82|4321.32|4325.82|4324.32|4322.82|4321.32|2294
1684871700000|2023-05-23 19:55:00|4321.82|4320.32|4322.82|4321.32|4322.82|4321.32|4320.82|4319.32|4572
1684872000000|2023-05-23 20:00:00|4322.27|4319.27|4324.07|4321.07|4325.37|4322.37|4321.47|4318.47|133
1684872300000|2023-05-23 20:05:00|4324.37|4321.37|4324.07|4321.07|4324.37|4321.37|4321.27|4318.27|0
1684872600000|2023-05-23 20:10:00|4323.97|4320.97|4323.27|4320.27|4326.57|4323.57|4323.27|4320.27|0
1684872900000|2023-05-23 20:15:00|4323.17|4320.17|4321.97|4318.97|4323.87|4320.87|4321.77|4318.77|0
1684873200000|2023-05-23 20:20:00|4322.27|4319.27|4321.97|4318.97|4322.77|4319.77|4321.97|4318.97|0
1684873500000|2023-05-23 20:25:00|4322.27|4319.27|4323.07|4320.07|4323.07|4320.07|4321.87|4318.87|0
1684873800000|2023-05-23 20:30:00|4323.17|4320.17|4322.77|4319.77|4323.27|4320.27|4322.57|4319.57|0
1684874100000|2023-05-23 20:35:00|4323.07|4320.07|4324.87|4321.87|4324.87|4321.87|4323.07|4320.07|0
1684874400000|2023-05-23 20:40:00|4324.57|4321.57|4325.17|4322.17|4325.17|4322.17|4323.87|4320.87|0
1684874700000|2023-05-23 20:45:00|4325.27|4322.27|4325.17|4322.17|4325.67|4322.67|4324.57|4321.57|0
1684875000000|2023-05-23 20:50:00|4324.97|4321.97|4325.37|4322.37|4325.37|4322.37|4324.57|4321.57|0
1684875300000|2023-05-23 20:55:00|4325.27|4322.27|4323.97|4320.97|4325.37|4322.37|4323.67|4320.67|0
1684875600000|2023-05-23 21:00:00|4324.07|4321.07|4324.27|4321.27|4324.27|4321.27|4323.87|4320.87|0
1684876200000|2023-05-23 21:10:00|4324.37|4321.37|4325.17|4322.17|4325.17|4322.17|4324.17|4321.17|0
1684876500000|2023-05-23 21:15:00|4325.07|4322.07|4324.77|4321.77|4325.47|4322.47|4324.57|4321.57|0
1684876800000|2023-05-23 21:20:00|4324.57|4321.57|4324.97|4321.97|4325.07|4322.07|4324.27|4321.27|0
1684877100000|2023-05-23 21:25:00|4324.87|4321.87|4324.47|4321.47|4325.07|4322.07|4324.47|4321.47|0
1684877400000|2023-05-23 21:30:00|4324.37|4321.37|4324.17|4321.17|4324.37|4321.37|4323.67|4320.67|0
1684877700000|2023-05-23 21:35:00|4324.07|4321.07|4324.27|4321.27|4324.27|4321.27|4323.97|4320.97|0
1684878000000|2023-05-23 21:40:00|4323.97|4320.97|4323.97|4320.97|4323.97|4320.97|4323.97|4320.97|0
1684878300000|2023-05-23 21:45:00|4323.77|4320.77|4323.97|4320.97|4324.17|4321.17|4323.77|4320.77|0
1684878600000|2023-05-23 21:50:00|4323.57|4320.57|4323.67|4320.67|4324.27|4321.27|4323.57|4320.57|0
1684878900000|2023-05-23 21:55:00|4323.77|4320.77|4323.77|4320.77|4323.77|4320.77|4323.77|4320.77|0
1684879200000|2023-05-23 22:00:00|4322.67|4319.67|4326.47|4323.47|4326.67|4323.67|4322.67|4319.67|0
1684879500000|2023-05-23 22:05:00|4326.67|4323.67|4326.67|4323.67|4326.97|4323.97|4325.87|4322.87|0
1684879800000|2023-05-23 22:10:00|4326.77|4323.77|4326.97|4323.97|4327.17|4324.17|4326.67|4323.67|0
1684880100000|2023-05-23 22:15:00|4326.77|4323.77|4327.97|4324.97|4327.97|4324.97|4326.17|4323.17|0
1684880400000|2023-05-23 22:20:00|4327.87|4324.87|4327.97|4324.97|4328.47|4325.47|4327.77|4324.77|0
1684880700000|2023-05-23 22:25:00|4327.87|4324.87|4327.77|4324.77|4327.97|4324.97|4327.17|4324.17|0
1684881000000|2023-05-23 22:30:00|4327.87|4324.87|4327.97|4324.97|4328.47|4325.47|4327.77|4324.77|0
1684881300000|2023-05-23 22:35:00|4327.87|4324.87|4326.97|4323.97|4327.87|4324.87|4326.97|4323.97|0
1684881600000|2023-05-23 22:40:00|4327.07|4324.07|4327.47|4324.47|4327.77|4324.77|4327.07|4324.07|0
1684881900000|2023-05-23 22:45:00|4327.77|4324.77|4328.27|4325.27|4328.37|4325.37|4327.77|4324.77|0
1684882200000|2023-05-23 22:50:00|4328.47|4325.47|4327.47|4324.47|4328.47|4325.47|4327.47|4324.47|0
1684882500000|2023-05-23 22:55:00|4327.57|4324.57|4327.97|4324.97|4327.97|4324.97|4327.47|4324.47|0
1684882800000|2023-05-23 23:00:00|4328.27|4325.27|4327.47|4324.47|4328.27|4325.27|4327.17|4324.17|0
1684883100000|2023-05-23 23:05:00|4327.37|4324.37|4327.77|4324.77|4327.77|4324.77|4327.17|4324.17|0
1684883400000|2023-05-23 23:10:00|4327.57|4324.57|4327.97|4324.97|4328.47|4325.47|4327.47|4324.47|0
1684883700000|2023-05-23 23:15:00|4328.07|4325.07|4328.07|4325.07|4328.47|4325.47|4327.97|4324.97|0
1684884000000|2023-05-23 23:20:00|4327.97|4324.97|4327.77|4324.77|4327.97|4324.97|4327.47|4324.47|0
1684884300000|2023-05-23 23:25:00|4327.87|4324.87|4327.77|4324.77|4327.97|4324.97|4327.47|4324.47|0
1684884600000|2023-05-23 23:30:00|4327.97|4324.97|4327.97|4324.97|4327.97|4324.97|4327.77|4324.77|0
1684884900000|2023-05-23 23:35:00|4328.27|4325.27|4327.47|4324.47|4328.27|4325.27|4327.17|4324.17|0
1684885200000|2023-05-23 23:40:00|4327.17|4324.17|4328.07|4325.07|4328.27|4325.27|4327.17|4324.17|0
1684885500000|2023-05-23 23:45:00|4328.27|4325.27|4329.07|4326.07|4329.07|4326.07|4327.97|4324.97|0
1684885800000|2023-05-23 23:50:00|4328.77|4325.77|4329.07|4326.07|4329.27|4326.27|4328.47|4325.47|0
1684886100000|2023-05-23 23:55:00|4329.27|4326.27|4329.27|4326.27|4329.57|4326.57|4328.77|4325.77|0
1684886400000|2023-05-24 00:00:00|4329.07|4326.07|4327.47|4324.47|4329.07|4326.07|4326.97|4323.97|0
1684886700000|2023-05-24 00:05:00|4327.27|4324.27|4327.77|4324.77|4328.27|4325.27|4326.47|4323.47|0
1684887000000|2023-05-24 00:10:00|4328.07|4325.07|4328.57|4325.57|4329.07|4326.07|4327.77|4324.77|0
1684887300000|2023-05-24 00:15:00|4327.57|4324.57|4326.07|4324.07|4327.57|4325.07|4325.07|4323.07|784
1684887600000|2023-05-24 00:20:00|4327.07|4325.07|4327.07|4325.07|4327.07|4325.07|4327.07|4325.07|276
1684887900000|2023-05-24 00:25:00|4326.57|4324.57|4326.07|4324.07|4326.57|4324.57|4326.07|4324.07|192
1684888200000|2023-05-24 00:30:00|4326.57|4324.57|4327.07|4325.07|4327.07|4325.07|4326.07|4324.07|292
1684888500000|2023-05-24 00:35:00|4326.07|4324.07|4326.07|4324.07|4326.07|4324.07|4326.07|4324.07|35
1684888800000|2023-05-24 00:40:00|||||||||44
1684889100000|2023-05-24 00:45:00|4327.07|4325.07|4327.07|4325.07|4327.07|4325.07|4326.07|4324.07|413
1684889400000|2023-05-24 00:50:00|4326.07|4324.07|4327.07|4325.07|4327.07|4325.07|4326.07|4324.07|118
1684889700000|2023-05-24 00:55:00|||||||||83
1684890000000|2023-05-24 01:00:00|4328.07|4326.07|4327.07|4325.07|4328.07|4326.07|4327.07|4325.07|176
1684890300000|2023-05-24 01:05:00|4326.07|4324.07|4325.07|4323.07|4326.07|4324.07|4325.07|4323.07|230
1684890600000|2023-05-24 01:10:00|4324.07|4322.07|4324.07|4322.07|4325.07|4323.07|4324.07|4322.07|233
1684890900000|2023-05-24 01:15:00|4325.07|4323.07|4324.07|4322.07|4325.07|4323.07|4323.07|4321.07|113
1684891200000|2023-05-24 01:20:00|4324.57|4322.57|4325.07|4323.07|4325.07|4323.07|4324.07|4322.07|129
1684891500000|2023-05-24 01:25:00|4324.57|4322.57|4325.07|4323.07|4325.07|4323.07|4324.07|4322.07|29
1684891800000|2023-05-24 01:30:00|4324.07|4322.07|4325.07|4323.07|4326.07|4324.07|4323.07|4321.07|204
1684892100000|2023-05-24 01:35:00|4324.07|4322.07|4325.07|4323.07|4325.07|4323.07|4324.07|4322.07|66
1684892400000|2023-05-24 01:40:00|4326.07|4324.07|4325.07|4323.07|4326.07|4324.07|4325.07|4323.07|128
1684892700000|2023-05-24 01:45:00|4324.07|4322.07|4324.07|4322.07|4325.07|4323.07|4323.07|4321.07|109
1684893000000|2023-05-24 01:50:00|4325.07|4323.07|4324.07|4322.07|4325.07|4323.07|4323.07|4321.07|96
1684893300000|2023-05-24 01:55:00|4323.57|4321.57|4323.07|4321.07|4324.07|4322.07|4323.07|4321.07|48
1684893600000|2023-05-24 02:00:00|4322.07|4320.07|4322.07|4320.07|4322.07|4320.07|4321.07|4319.07|145
1684893900000|2023-05-24 02:05:00|4323.07|4321.07|4323.07|4321.07|4323.07|4321.07|4322.07|4320.07|322
1684894200000|2023-05-24 02:10:00|4324.07|4322.07|4324.07|4322.07|4324.07|4322.07|4323.07|4321.07|82
1684894500000|2023-05-24 02:15:00|4323.07|4321.07|4323.07|4321.07|4324.07|4322.07|4323.07|4321.07|131
1684894800000|2023-05-24 02:20:00|4322.07|4320.07|4323.07|4321.07|4323.07|4321.07|4322.07|4320.07|46
1684895100000|2023-05-24 02:25:00|4324.07|4322.07|4323.07|4321.07|4324.07|4322.07|4323.07|4321.07|69
1684895400000|2023-05-24 02:30:00|||||||||21
1684895700000|2023-05-24 02:35:00|||||||||33
1684896000000|2023-05-24 02:40:00|4322.57|4320.57|4322.07|4320.07|4322.57|4320.57|4322.07|4320.07|103
1684896300000|2023-05-24 02:45:00|||||||||40
1684896600000|2023-05-24 02:50:00|||||||||36
1684896900000|2023-05-24 02:55:00|||||||||47
1684897200000|2023-05-24 03:00:00|4323.07|4321.07|4323.07|4321.07|4323.07|4321.07|4323.07|4321.07|88
1684897500000|2023-05-24 03:05:00|||||||||9
1684897800000|2023-05-24 03:10:00|4324.07|4322.07|4324.07|4322.07|4324.07|4322.07|4324.07|4322.07|48
1684898100000|2023-05-24 03:15:00|4323.57|4321.57|4324.07|4322.07|4324.07|4322.07|4323.07|4321.07|50
1684898400000|2023-05-24 03:20:00|4323.57|4321.57|4323.07|4321.07|4323.57|4321.57|4323.07|4321.07|14
1684898700000|2023-05-24 03:25:00|4322.57|4320.57|4322.07|4320.07|4323.07|4321.07|4322.07|4320.07|52
1684899000000|2023-05-24 03:30:00|4323.07|4321.07|4323.07|4321.07|4323.07|4321.07|4323.07|4321.07|34
1684899300000|2023-05-24 03:35:00|4324.07|4322.07|4323.07|4321.07|4324.07|4322.07|4323.07|4321.07|51
1684899600000|2023-05-24 03:40:00|||||||||12
1684899900000|2023-05-24 03:45:00|4324.07|4322.07|4323.07|4321.07|4324.07|4322.07|4323.07|4321.07|55
1684900200000|2023-05-24 03:50:00|||||||||10
1684900500000|2023-05-24 03:55:00|4324.07|4322.07|4324.07|4322.07|4324.07|4322.07|4324.07|4322.07|38
1684900800000|2023-05-24 04:00:00|4323.57|4321.57|4324.07|4322.07|4324.07|4322.07|4323.07|4321.07|48
1684901100000|2023-05-24 04:05:00|4323.07|4321.07|4324.07|4322.07|4324.07|4322.07|4323.07|4321.07|27
1684901400000|2023-05-24 04:10:00|||||||||15
1684901700000|2023-05-24 04:15:00|||||||||14
1684902000000|2023-05-24 04:20:00|||||||||41
1684902300000|2023-05-24 04:25:00|4325.07|4323.07|4325.07|4323.07|4325.07|4323.07|4325.07|4323.07|105
1684902600000|2023-05-24 04:30:00|||||||||49
1684902900000|2023-05-24 04:35:00|||||||||16
1684903200000|2023-05-24 04:40:00|4324.07|4322.07|4325.07|4323.07|4325.07|4323.07|4324.07|4322.07|59
1684903500000|2023-05-24 04:45:00|4324.57|4322.57|4325.07|4323.07|4325.07|4323.07|4324.57|4322.57|30
1684903800000|2023-05-24 04:50:00|||||||||18
1684904100000|2023-05-24 04:55:00|4326.07|4324.07|4326.07|4324.07|4326.07|4324.07|4326.07|4324.07|465
1684904400000|2023-05-24 05:00:00|4325.57|4323.57|4327.07|4325.07|4327.07|4325.07|4325.07|4323.07|545
1684904700000|2023-05-24 05:05:00|4327.57|4325.57|4327.07|4325.07|4327.57|4325.57|4327.07|4325.07|24
1684905000000|2023-05-24 05:10:00|4326.57|4324.57|4327.07|4325.07|4327.07|4325.07|4326.57|4324.57|61
1684905300000|2023-05-24 05:15:00|4326.07|4324.07|4324.07|4322.07|4327.07|4325.07|4324.07|4322.07|513
1684905600000|2023-05-24 05:20:00|4325.07|4323.07|4326.07|4324.07|4326.07|4324.07|4325.07|4323.07|62
1684905900000|2023-05-24 05:25:00|4327.07|4325.07|4326.07|4324.07|4327.07|4325.07|4325.07|4323.07|143
1684906200000|2023-05-24 05:30:00|4325.57|4323.57|4322.57|4320.57|4326.07|4324.07|4322.07|4320.07|874
1684906500000|2023-05-24 05:35:00|4323.07|4321.07|4321.07|4319.07|4323.07|4321.07|4320.07|4318.07|387
1684906800000|2023-05-24 05:40:00|4320.07|4318.07|4320.57|4318.57|4321.07|4319.07|4320.07|4318.07|385
1684907100000|2023-05-24 05:45:00|4320.07|4318.07|4320.07|4318.07|4321.07|4319.07|4319.07|4317.07|252
1684907400000|2023-05-24 05:50:00|4321.07|4319.07|4318.07|4316.07|4321.07|4319.07|4317.07|4315.07|590
1684907700000|2023-05-24 05:55:00|4317.07|4315.07|4319.07|4317.07|4319.07|4317.07|4317.07|4315.07|377
1684908000000|2023-05-24 06:00:00|4318.82|4317.32|4307.82|4306.32|4318.82|4317.32|4307.82|4306.32|3449
1684908300000|2023-05-24 06:05:00|4308.82|4307.32|4312.82|4311.32|4312.82|4311.32|4308.82|4307.32|1607
1684908600000|2023-05-24 06:10:00|4312.32|4310.82|4309.82|4308.32|4312.82|4311.32|4309.82|4308.32|1130
1684908900000|2023-05-24 06:15:00|4309.32|4307.82|4309.82|4308.32|4309.82|4308.32|4307.82|4306.32|1701
1684909200000|2023-05-24 06:20:00|4310.82|4309.32|4308.82|4307.32|4310.82|4309.32|4307.82|4306.32|2706
1684909500000|2023-05-24 06:25:00|4309.82|4308.32|4309.82|4308.32|4310.82|4309.32|4308.82|4307.32|978
1684909800000|2023-05-24 06:30:00|4309.32|4307.82|4307.82|4306.32|4309.82|4308.32|4307.82|4306.32|1297
1684910100000|2023-05-24 06:35:00|4308.82|4307.32|4308.82|4307.32|4308.82|4307.32|4307.82|4306.32|2417
1684910400000|2023-05-24 06:40:00|4307.82|4306.32|4310.82|4309.32|4310.82|4309.32|4307.82|4306.32|3044
1684910700000|2023-05-24 06:45:00|4309.82|4308.32|4309.82|4308.32|4310.82|4309.32|4308.82|4307.32|1969
1684911000000|2023-05-24 06:50:00|4310.82|4309.32|4309.82|4308.32|4310.82|4309.32|4309.82|4308.32|3377
1684911300000|2023-05-24 06:55:00|4310.82|4309.32|4309.82|4308.32|4310.82|4309.32|4308.82|4307.32|3208
1684911600000|2023-05-24 07:00:00|4308.82|4307.32|4296.82|4295.32|4308.82|4307.32|4295.82|4294.32|24709
1684911900000|2023-05-24 07:05:00|4295.82|4294.32|4297.82|4296.32|4298.82|4297.32|4294.82|4293.32|16029
1684912200000|2023-05-24 07:10:00|4296.82|4295.32|4297.82|4296.32|4303.82|4302.32|4295.82|4294.32|9294
1684912500000|2023-05-24 07:15:00|4298.82|4297.32|4286.82|4285.32|4298.82|4297.32|4285.82|4284.32|17897
1684912800000|2023-05-24 07:20:00|4287.82|4286.32|4286.82|4285.32|4291.82|4290.32|4284.82|4283.32|14508
1684913100000|2023-05-24 07:25:00|4285.82|4284.32|4283.82|4282.32|4289.82|4288.32|4283.82|4282.32|9577
1684913400000|2023-05-24 07:30:00|4282.82|4281.32|4281.82|4280.32|4283.82|4282.32|4279.82|4278.32|20138
1684913700000|2023-05-24 07:35:00|4280.82|4279.32|4277.82|4276.32|4283.82|4282.32|4277.82|4276.32|13326
1684914000000|2023-05-24 07:40:00|4276.82|4275.32|4271.82|4270.32|4277.82|4276.32|4271.82|4270.32|11710
1684914300000|2023-05-24 07:45:00|4270.82|4269.32|4274.82|4273.32|4274.82|4273.32|4270.82|4269.32|17760
1684914600000|2023-05-24 07:50:00|4275.82|4274.32|4274.82|4273.32|4275.82|4274.32|4272.82|4271.32|8194
1684914900000|2023-05-24 07:55:00|4275.82|4274.32|4277.82|4276.32|4280.82|4279.32|4274.82|4273.32|11574
1684915200000|2023-05-24 08:00:00|4276.82|4275.32|4278.82|4277.32|4279.82|4278.32|4272.82|4271.32|13828
1684915500000|2023-05-24 08:05:00|4279.82|4278.32|4283.82|4282.32|4288.82|4287.32|4279.82|4278.32|12232
1684915800000|2023-05-24 08:10:00|4282.82|4281.32|4279.82|4278.32|4283.82|4282.32|4278.82|4277.32|7911
1684916100000|2023-05-24 08:15:00|4280.82|4279.32|4276.82|4275.32|4281.82|4280.32|4276.82|4275.32|8030
1684916400000|2023-05-24 08:20:00|4277.82|4276.32|4277.82|4276.32|4278.82|4277.32|4275.82|4274.32|5515
1684916700000|2023-05-24 08:25:00|4276.82|4275.32|4275.82|4274.32|4277.82|4276.32|4274.82|4273.32|4156
1684917000000|2023-05-24 08:30:00|4274.82|4273.32|4273.82|4272.32|4276.82|4275.32|4273.82|4272.32|5579
1684917300000|2023-05-24 08:35:00|4274.82|4273.32|4276.82|4275.32|4278.82|4277.32|4272.82|4271.32|7842
1684917600000|2023-05-24 08:40:00|4277.82|4276.32|4280.82|4279.32|4281.82|4280.32|4277.82|4276.32|10542
1684917900000|2023-05-24 08:45:00|4281.82|4280.32|4282.82|4281.32|4284.82|4283.32|4281.82|4280.32|4776
1684918200000|2023-05-24 08:50:00|4283.82|4282.32|4286.82|4285.32|4288.82|4287.32|4283.82|4282.32|6188
1684918500000|2023-05-24 08:55:00|4287.82|4286.32|4290.82|4289.32|4290.82|4289.32|4286.82|4285.32|9890
1684918800000|2023-05-24 09:00:00|4289.82|4288.32|4289.82|4288.32|4292.82|4291.32|4287.82|4286.32|6074
1684919100000|2023-05-24 09:05:00|4288.82|4287.32|4280.82|4279.32|4289.82|4288.32|4280.82|4279.32|10780
1684919400000|2023-05-24 09:10:00|4281.82|4280.32|4278.82|4277.32|4282.82|4281.32|4278.82|4277.32|10508
1684919700000|2023-05-24 09:15:00|4279.82|4278.32|4278.82|4277.32|4279.82|4278.32|4276.82|4275.32|7997
1684920000000|2023-05-24 09:20:00|4279.82|4278.32|4276.82|4275.32|4279.82|4278.32|4275.82|4274.32|5256
1684920300000|2023-05-24 09:25:00|4277.82|4276.32|4274.82|4273.32|4277.82|4276.32|4274.82|4273.32|4312
1684920600000|2023-05-24 09:30:00|4275.82|4274.32|4273.82|4272.32|4276.82|4275.32|4272.82|4271.32|7889
1684920900000|2023-05-24 09:35:00|4274.82|4273.32|4271.82|4270.32|4274.82|4273.32|4271.82|4270.32|4193
1684921200000|2023-05-24 09:40:00|4272.82|4271.32|4273.82|4272.32|4273.82|4272.32|4271.82|4270.32|6489
1684921500000|2023-05-24 09:45:00|4272.82|4271.32|4271.82|4270.32|4273.82|4272.32|4270.82|4269.32|4108
1684921800000|2023-05-24 09:50:00|4270.82|4269.32|4272.82|4271.32|4272.82|4271.32|4270.82|4269.32|3169
1684922100000|2023-05-24 09:55:00|4271.82|4270.32|4270.82|4269.32|4272.82|4271.32|4269.82|4268.32|6625
1684922400000|2023-05-24 10:00:00|4271.82|4270.32|4274.82|4273.32|4274.82|4273.32|4269.82|4268.32|8190
1684922700000|2023-05-24 10:05:00|4275.82|4274.32|4270.82|4269.32|4275.82|4274.32|4270.82|4269.32|5113
1684923000000|2023-05-24 10:10:00|4269.82|4268.32|4265.82|4264.32|4269.82|4268.32|4265.82|4264.32|9989
1684923300000|2023-05-24 10:15:00|4266.82|4265.32|4266.82|4265.32|4267.82|4266.32|4265.82|4264.32|4359
1684923600000|2023-05-24 10:20:00|4265.82|4264.32|4264.82|4263.32|4266.82|4265.32|4263.82|4262.32|6527
1684923900000|2023-05-24 10:25:00|4265.82|4264.32|4264.82|4263.32|4266.82|4265.32|4264.82|4263.32|4082
1684924200000|2023-05-24 10:30:00|4265.82|4264.32|4264.82|4263.32|4265.82|4264.32|4264.82|4263.32|4632
1684924500000|2023-05-24 10:35:00|4263.82|4262.32|4263.82|4262.32|4264.82|4263.32|4262.82|4261.32|7729
1684924800000|2023-05-24 10:40:00|4264.82|4263.32|4265.82|4264.32|4266.82|4265.32|4264.82|4263.32|4733
1684925100000|2023-05-24 10:45:00|4264.82|4263.32|4263.82|4262.32|4265.82|4264.32|4263.82|4262.32|3727
1684925400000|2023-05-24 10:50:00|4262.82|4261.32|4263.82|4262.32|4264.82|4263.32|4261.82|4260.32|5151
1684925700000|2023-05-24 10:55:00|4264.82|4263.32|4264.82|4263.32|4265.82|4264.32|4263.82|4262.32|2669
1684926000000|2023-05-24 11:00:00|4265.82|4264.32|4264.82|4263.32|4266.82|4265.32|4263.82|4262.32|5127
1684926300000|2023-05-24 11:05:00|4265.82|4264.32|4264.82|4263.32|4266.82|4265.32|4264.82|4263.32|4557
1684926600000|2023-05-24 11:10:00|4265.82|4264.32|4262.82|4261.32|4265.82|4264.32|4261.82|4260.32|4906
1684926900000|2023-05-24 11:15:00|4263.82|4262.32|4268.82|4267.32|4268.82|4267.32|4263.82|4262.32|5406
1684927200000|2023-05-24 11:20:00|4267.82|4266.32|4263.82|4262.32|4268.82|4267.32|4262.82|4261.32|4193
1684927500000|2023-05-24 11:25:00|4264.82|4263.32|4264.82|4263.32|4264.82|4263.32|4263.82|4262.32|5309
1684927800000|2023-05-24 11:30:00|4265.82|4264.32|4264.82|4263.32|4266.82|4265.32|4263.82|4262.32|3867
1684928100000|2023-05-24 11:35:00|4265.82|4264.32|4266.82|4265.32|4266.82|4265.32|4265.82|4264.32|2993
1684928400000|2023-05-24 11:40:00|4266.32|4264.82|4267.82|4266.32|4267.82|4266.32|4265.82|4264.32|3343
1684928700000|2023-05-24 11:45:00|4267.32|4265.82|4264.82|4263.32|4267.82|4266.32|4264.82|4263.32|3647
1684929000000|2023-05-24 11:50:00|4265.82|4264.32|4261.82|4260.32|4265.82|4264.32|4261.82|4260.32|2358
1684929300000|2023-05-24 11:55:00|4262.82|4261.32|4264.95|4263.45|4264.95|4263.45|4262.82|4261.32|3706
1684929600000|2023-05-24 12:00:00|4265.95|4264.45|4267.95|4266.45|4267.95|4266.45|4263.95|4262.45|5278
1684929900000|2023-05-24 12:05:00|4268.95|4267.45|4270.95|4269.45|4271.95|4270.45|4267.95|4266.45|5367
1684930200000|2023-05-24 12:10:00|4271.95|4270.45|4272.95|4271.45|4274.95|4273.45|4270.95|4269.45|6156
1684930500000|2023-05-24 12:15:00|4273.95|4272.45|4272.95|4271.45|4273.95|4272.45|4272.95|4271.45|3439
1684930800000|2023-05-24 12:20:00|4273.95|4272.45|4274.95|4273.45|4274.95|4273.45|4272.95|4271.45|3514
1684931100000|2023-05-24 12:25:00|4273.95|4272.45|4270.95|4269.45|4273.95|4272.45|4270.95|4269.45|4099
1684931400000|2023-05-24 12:30:00|4269.95|4268.45|4267.95|4266.45|4269.95|4268.45|4266.95|4265.45|4272
1684931700000|2023-05-24 12:35:00|4266.95|4265.45|4267.95|4266.45|4268.95|4267.45|4266.95|4265.45|4196
1684932000000|2023-05-24 12:40:00|4266.95|4265.45|4266.95|4265.45|4268.95|4267.45|4266.95|4265.45|2563
1684932300000|2023-05-24 12:45:00|4267.45|4265.95|4265.95|4264.45|4267.95|4266.45|4264.95|4263.45|3182
1684932600000|2023-05-24 12:50:00|4266.95|4265.45|4266.95|4265.45|4267.95|4266.45|4266.95|4265.45|4397
1684932900000|2023-05-24 12:55:00|4265.95|4264.45|4263.95|4262.45|4265.95|4264.45|4263.95|4262.45|6359
1684933200000|2023-05-24 13:00:00|4262.95|4261.45|4261.95|4260.45|4262.95|4261.45|4261.95|4260.45|9813
1684933500000|2023-05-24 13:05:00|4262.95|4261.45|4265.95|4264.45|4266.95|4265.45|4262.95|4261.45|4682
1684933800000|2023-05-24 13:10:00|4264.95|4263.45|4267.95|4266.45|4267.95|4266.45|4264.95|4263.45|6830
1684934100000|2023-05-24 13:15:00|4266.95|4265.45|4264.95|4263.45|4267.95|4266.45|4264.95|4263.45|3660
1684934400000|2023-05-24 13:20:00|4265.95|4264.45|4266.95|4265.45|4266.95|4265.45|4265.95|4264.45|4432
1684934700000|2023-05-24 13:25:00|4265.95|4264.45|4266.95|4265.45|4267.95|4266.45|4265.95|4264.45|6137
1684935000000|2023-05-24 13:30:00|4265.95|4264.45|4260.95|4259.45|4265.95|4264.45|4259.95|4258.45|9122
1684935300000|2023-05-24 13:35:00|4261.95|4260.45|4257.95|4256.45|4261.95|4260.45|4257.95|4256.45|6340
1684935600000|2023-05-24 13:40:00|4258.95|4257.45|4257.95|4256.45|4258.95|4257.45|4256.95|4255.45|9224
1684935900000|2023-05-24 13:45:00|4258.95|4257.45|4255.95|4254.45|4258.95|4257.45|4254.95|4253.45|9921
1684936200000|2023-05-24 13:50:00|4256.95|4255.45|4252.95|4251.45|4257.95|4256.45|4252.95|4251.45|12857
1684936500000|2023-05-24 13:55:00|4251.95|4250.45|4256.95|4255.45|4259.95|4258.45|4251.95|4250.45|10943
1684936800000|2023-05-24 14:00:00|4257.95|4256.45|4251.95|4250.45|4258.95|4257.45|4251.95|4250.45|6389
1684937100000|2023-05-24 14:05:00|4250.95|4249.45|4250.95|4249.45|4253.95|4252.45|4250.95|4249.45|10415
1684937400000|2023-05-24 14:10:00|4251.17|4249.67|4257.17|4255.67|4257.17|4255.67|4251.17|4249.67|9129
1684937700000|2023-05-24 14:15:00|4258.17|4256.67|4257.17|4255.67|4258.17|4256.67|4253.17|4251.67|11963
1684938000000|2023-05-24 14:20:00|4256.17|4254.67|4254.17|4252.67|4257.17|4255.67|4253.17|4251.67|10802
1684938300000|2023-05-24 14:25:00|4255.17|4253.67|4257.17|4255.67|4258.17|4256.67|4253.17|4251.67|7148
1684938600000|2023-05-24 14:30:00|4256.17|4254.67|4258.17|4256.67|4259.17|4257.67|4256.17|4254.67|10233
1684938900000|2023-05-24 14:35:00|4259.17|4257.67|4260.17|4258.67|4261.17|4259.67|4258.17|4256.67|10401
1684939200000|2023-05-24 14:40:00|4261.17|4259.67|4263.17|4261.67|4263.17|4261.67|4259.17|4257.67|8722
1684939500000|2023-05-24 14:45:00|4262.17|4260.67|4264.17|4262.67|4266.17|4264.67|4262.17|4260.67|13234
1684939800000|2023-05-24 14:50:00|4263.17|4261.67|4264.17|4262.67|4264.17|4262.67|4263.17|4261.67|8348
1684940100000|2023-05-24 14:55:00|4265.17|4263.67|4264.17|4262.67|4266.17|4264.67|4263.17|4261.67|13815
1684940400000|2023-05-24 15:00:00|4265.17|4263.67|4262.17|4260.67|4265.17|4263.67|4261.17|4259.67|11413
1684940700000|2023-05-24 15:05:00|4261.17|4259.67|4262.17|4260.67|4262.17|4260.67|4259.17|4257.67|8081
1684941000000|2023-05-24 15:10:00|4261.17|4259.67|4260.17|4258.67|4262.17|4260.67|4260.17|4258.67|12785
1684941300000|2023-05-24 15:15:00|4261.17|4259.67|4260.17|4258.67|4262.17|4260.67|4260.17|4258.67|11816
1684941600000|2023-05-24 15:20:00|4261.17|4259.67|4263.17|4261.67|4264.17|4262.67|4260.17|4258.67|19963
1684941900000|2023-05-24 15:25:00|4264.17|4262.67|4263.17|4261.67|4267.17|4265.67|4263.17|4261.67|32171
1684942200000|2023-05-24 15:30:00|4264.17|4262.67|4265.17|4263.67|4266.17|4264.67|4264.17|4262.67|55199
1684942500000|2023-05-24 15:35:00|4264.17|4262.67|4267.17|4265.67|4267.17|4265.67|4264.17|4262.67|27552
1684942800000|2023-05-24 15:40:00|4266.17|4264.67|4262.17|4260.67|4267.17|4265.67|4261.17|4259.67|15532
1684943100000|2023-05-24 15:45:00|4263.17|4261.67|4265.17|4263.67|4266.17|4264.67|4262.17|4260.67|6753
1684943400000|2023-05-24 15:50:00|4266.17|4264.67|4265.17|4263.67|4267.17|4265.67|4264.17|4262.67|5827
1684943700000|2023-05-24 15:55:00|4266.17|4264.67|4263.17|4261.67|4266.17|4264.67|4263.17|4261.67|4788
1684944000000|2023-05-24 16:00:00|4264.17|4262.67|4266.17|4264.67|4267.17|4265.67|4263.17|4261.67|3058
1684944300000|2023-05-24 16:05:00|4265.17|4263.67|4265.17|4263.67|4266.17|4264.67|4265.17|4263.67|2865
1684944600000|2023-05-24 16:10:00|4264.17|4262.67|4263.17|4261.67|4265.17|4263.67|4262.17|4260.67|5483
1684944900000|2023-05-24 16:15:00|4262.17|4260.67|4261.17|4259.67|4263.17|4261.67|4260.17|4258.67|2587
1684945200000|2023-05-24 16:20:00|4262.17|4260.67|4260.17|4258.67|4262.17|4260.67|4259.17|4257.67|1599
1684945500000|2023-05-24 16:25:00|4261.17|4259.67|4261.17|4259.67|4261.17|4259.67|4260.17|4258.67|941
1684945800000|2023-05-24 16:30:00|4262.17|4260.67|4261.17|4259.67|4263.17|4261.67|4260.17|4258.67|2335
1684946100000|2023-05-24 16:35:00|4260.17|4258.67|4262.17|4260.67|4262.17|4260.67|4260.17|4258.67|1015
1684946400000|2023-05-24 16:40:00|4261.17|4259.67|4262.17|4260.67|4263.17|4261.67|4261.17|4259.67|1271
1684946700000|2023-05-24 16:45:00|4263.17|4261.67|4262.17|4260.67|4263.17|4261.67|4261.17|4259.67|1535
1684947000000|2023-05-24 16:50:00|4263.17|4261.67|4263.17|4261.67|4264.17|4262.67|4263.17|4261.67|709
1684947300000|2023-05-24 16:55:00|4264.17|4262.67|4263.17|4261.67|4264.17|4262.67|4262.17|4260.67|1060
1684947600000|2023-05-24 17:00:00|4262.17|4260.67|4261.17|4259.67|4263.17|4261.67|4261.17|4259.67|1514
1684947900000|2023-05-24 17:05:00|4262.17|4260.67|4260.17|4258.67|4262.17|4260.67|4259.17|4257.67|867
1684948200000|2023-05-24 17:10:00|4259.17|4257.67|4258.17|4256.67|4260.17|4258.67|4258.17|4256.67|1766
1684948500000|2023-05-24 17:15:00|4259.17|4257.67|4261.17|4259.67|4262.17|4260.67|4259.17|4257.67|964
1684948800000|2023-05-24 17:20:00|4262.17|4260.67|4262.17|4260.67|4264.17|4262.67|4261.17|4259.67|1876
1684949100000|2023-05-24 17:25:00|4261.17|4259.67|4260.17|4258.67|4261.17|4259.67|4260.17|4258.67|1117
1684949400000|2023-05-24 17:30:00|4261.17|4259.67|4262.17|4260.67|4263.17|4261.67|4261.17|4259.67|825
1684949700000|2023-05-24 17:35:00|4263.17|4261.67|4263.17|4261.67|4263.17|4261.67|4262.17|4260.67|161
1684950000000|2023-05-24 17:40:00|4264.17|4262.67|4266.17|4264.67|4266.17|4264.67|4264.17|4262.67|1529
1684950300000|2023-05-24 17:45:00|4267.17|4265.67|4264.17|4262.67|4267.17|4265.67|4264.17|4262.67|1882
1684950600000|2023-05-24 17:50:00|4265.17|4263.67|4264.17|4262.67|4265.17|4263.67|4264.17|4262.67|822
1684950900000|2023-05-24 17:55:00|4263.17|4261.67|4264.17|4262.67|4265.17|4263.67|4263.17|4261.67|411
1684951200000|2023-05-24 18:00:00|4267.17|4265.67|4264.17|4262.67|4267.17|4265.67|4263.17|4261.67|2120
1684951500000|2023-05-24 18:05:00|4264.67|4263.17|4262.17|4260.67|4265.17|4263.67|4262.17|4260.67|622
1684951800000|2023-05-24 18:10:00|4263.17|4261.67|4262.17|4260.67|4263.17|4261.67|4260.67|4259.17|970
1684952100000|2023-05-24 18:15:00|4261.17|4259.67|4261.17|4259.67|4263.17|4261.67|4260.17|4258.67|1090
1684952400000|2023-05-24 18:20:00|4260.17|4258.67|4261.17|4259.67|4261.17|4259.67|4260.17|4258.67|586
1684952700000|2023-05-24 18:25:00|4260.17|4258.67|4258.17|4256.67|4260.17|4258.67|4257.17|4255.67|690
1684953000000|2023-05-24 18:30:00|4257.17|4255.67|4257.17|4255.67|4257.17|4255.67|4256.17|4254.67|1460
1684953300000|2023-05-24 18:35:00|4258.17|4256.67|4259.17|4257.67|4259.17|4257.67|4257.17|4255.67|525
1684953600000|2023-05-24 18:40:00|4258.17|4256.67|4258.17|4256.67|4258.17|4256.67|4258.17|4256.67|597
1684953900000|2023-05-24 18:45:00|4259.17|4257.67|4258.17|4256.67|4259.17|4257.67|4258.17|4256.67|305
1684954200000|2023-05-24 18:50:00|4259.17|4257.67|4257.17|4255.67|4259.17|4257.67|4257.17|4255.67|627
1684954500000|2023-05-24 18:55:00|4256.17|4254.67|4257.17|4255.67|4257.17|4255.67|4256.17|4254.67|414
1684954800000|2023-05-24 19:00:00|4256.17|4254.67|4256.17|4254.67|4257.17|4255.67|4256.17|4254.67|388
1684955100000|2023-05-24 19:05:00|4257.17|4255.67|4257.17|4255.67|4257.17|4255.67|4256.17|4254.67|756
1684955400000|2023-05-24 19:10:00|4256.17|4254.67|4258.17|4256.67|4258.17|4256.67|4256.17|4254.67|902
1684955700000|2023-05-24 19:15:00|4257.17|4255.67|4263.17|4261.67|4264.17|4262.67|4257.17|4255.67|1110
1684956000000|2023-05-24 19:20:00|4264.17|4262.67|4264.17|4262.67|4267.17|4265.67|4263.17|4261.67|2423
1684956300000|2023-05-24 19:25:00|4265.17|4263.67|4265.17|4263.67|4266.17|4264.67|4264.17|4262.67|1240
1684956600000|2023-05-24 19:30:00|4265.67|4264.17|4267.17|4265.67|4268.17|4266.67|4265.17|4263.67|1912
1684956900000|2023-05-24 19:35:00|4266.17|4264.67|4264.17|4262.67|4266.17|4264.67|4262.17|4260.67|1887
1684957200000|2023-05-24 19:40:00|4263.17|4261.67|4262.17|4260.67|4264.17|4262.67|4261.17|4259.67|744
1684957500000|2023-05-24 19:45:00|4261.17|4259.67|4263.17|4261.67|4263.17|4261.67|4261.17|4259.67|541
1684957800000|2023-05-24 19:50:00|4262.17|4260.67|4260.17|4258.67|4262.17|4260.67|4259.17|4257.67|2671
1684958100000|2023-05-24 19:55:00|4259.17|4257.67|4262.17|4260.67|4263.17|4261.67|4259.17|4257.67|7024
1684958400000|2023-05-24 20:00:00|4263.12|4260.12|4263.32|4260.32|4264.02|4261.02|4260.92|4257.92|19
1684958700000|2023-05-24 20:05:00|4263.22|4260.22|4263.32|4260.32|4264.52|4261.52|4262.92|4259.92|0
1684959000000|2023-05-24 20:10:00|4263.42|4260.42|4265.32|4262.32|4266.02|4263.02|4263.12|4260.12|0
1684959300000|2023-05-24 20:15:00|4265.12|4262.12|4266.02|4263.02|4267.12|4264.12|4265.12|4262.12|0
1684959600000|2023-05-24 20:20:00|4266.22|4263.22|4277.02|4274.02|4278.62|4275.62|4266.22|4263.22|0
1684959900000|2023-05-24 20:25:00|4276.82|4273.82|4273.42|4270.42|4277.22|4274.22|4272.52|4269.52|0
1684960200000|2023-05-24 20:30:00|4273.52|4270.52|4276.12|4273.12|4276.82|4273.82|4273.22|4270.22|0
1684960500000|2023-05-24 20:35:00|4275.92|4272.92|4275.92|4272.92|4277.42|4274.42|4275.62|4272.62|0
1684960800000|2023-05-24 20:40:00|4275.72|4272.72|4276.32|4273.32|4277.22|4274.22|4275.72|4272.72|0
1684961100000|2023-05-24 20:45:00|4276.22|4273.22|4276.52|4273.52|4276.82|4273.82|4275.62|4272.62|0
1684961400000|2023-05-24 20:50:00|4276.62|4273.62|4278.82|4275.82|4278.82|4275.82|4276.32|4273.32|0
1684961700000|2023-05-24 20:55:00|4278.92|4275.92|4280.42|4277.42|4280.52|4277.52|4278.92|4275.92|0
1684962000000|2023-05-24 21:00:00|4280.32|4277.32|4278.52|4275.52|4280.32|4277.32|4278.42|4275.42|0
1684962300000|2023-05-24 21:05:00|4277.52|4274.52|4276.82|4273.82|4277.62|4274.62|4276.32|4273.32|0
1684962600000|2023-05-24 21:10:00|4276.62|4273.62|4276.42|4273.42|4276.92|4273.92|4276.32|4273.32|0
1684962900000|2023-05-24 21:15:00|4274.42|4271.42|4275.72|4272.72|4275.72|4272.72|4274.32|4271.32|0
1684963200000|2023-05-24 21:20:00|4275.32|4272.32|4276.62|4273.62|4276.82|4273.82|4275.12|4272.12|0
1684963500000|2023-05-24 21:25:00|4276.52|4273.52|4275.72|4272.72|4276.62|4273.62|4275.72|4272.72|0
1684963800000|2023-05-24 21:30:00|4275.62|4272.62|4275.12|4272.12|4276.02|4273.02|4275.12|4272.12|0
1684964100000|2023-05-24 21:35:00|4275.02|4272.02|4276.42|4273.42|4277.22|4274.22|4275.02|4272.02|0
1684964400000|2023-05-24 21:40:00|4277.22|4274.22|4277.32|4274.32|4277.52|4274.52|4276.62|4273.62|0
1684964700000|2023-05-24 21:45:00|4277.22|4274.22|4277.52|4274.52|4277.52|4274.52|4276.82|4273.82|0
1684965000000|2023-05-24 21:50:00|4277.62|4274.62|4276.42|4273.42|4278.12|4275.12|4276.42|4273.42|0
1684965300000|2023-05-24 21:55:00|4276.52|4273.52|4276.72|4273.72|4277.32|4274.32|4276.22|4273.22|0
1684965600000|2023-05-24 22:00:00|4279.42|4276.42|4276.72|4273.72|4280.42|4277.42|4276.32|4273.32|0
1684965900000|2023-05-24 22:05:00|4276.92|4273.92|4276.02|4273.02|4277.22|4274.22|4275.62|4272.62|0
1684966200000|2023-05-24 22:10:00|4276.22|4273.22|4276.22|4273.22|4276.52|4273.52|4275.72|4272.72|0
1684966500000|2023-05-24 22:15:00|4276.12|4273.12|4275.42|4272.42|4276.32|4273.32|4275.32|4272.32|0
1684966800000|2023-05-24 22:20:00|4275.32|4272.32|4273.22|4270.22|4275.82|4272.82|4272.82|4269.82|0
1684967100000|2023-05-24 22:25:00|4273.32|4270.32|4271.82|4268.82|4273.52|4270.52|4271.82|4268.82|0
1684967400000|2023-05-24 22:30:00|4271.72|4268.72|4271.32|4268.32|4272.52|4269.52|4271.12|4268.12|0
1684967700000|2023-05-24 22:35:00|4271.42|4268.42|4267.02|4264.02|4272.02|4269.02|4262.12|4259.12|0
1684968000000|2023-05-24 22:40:00|4267.12|4264.12|4269.72|4266.72|4270.62|4267.62|4267.02|4264.02|0
1684968300000|2023-05-24 22:45:00|4269.82|4266.82|4267.02|4264.02|4270.12|4267.12|4267.02|4264.02|0
1684968600000|2023-05-24 22:50:00|4267.12|4264.12|4270.22|4267.22|4270.72|4267.72|4266.42|4263.42|0
1684968900000|2023-05-24 22:55:00|4270.12|4267.12|4270.12|4267.12|4270.12|4267.12|4268.82|4265.82|0
1684969200000|2023-05-24 23:00:00|4270.32|4267.32|4270.42|4267.42|4271.22|4268.22|4269.82|4266.82|0
1684969500000|2023-05-24 23:05:00|4270.52|4267.52|4269.82|4266.82|4270.72|4267.72|4269.02|4266.02|0
1684969800000|2023-05-24 23:10:00|4269.92|4266.92|4271.22|4268.22|4271.22|4268.22|4269.92|4266.92|0
1684970100000|2023-05-24 23:15:00|4271.42|4268.42|4271.92|4268.92|4272.42|4269.42|4271.42|4268.42|0
1684970400000|2023-05-24 23:20:00|4271.72|4268.72|4271.02|4268.02|4272.12|4269.12|4270.82|4267.82|0
1684970700000|2023-05-24 23:25:00|4271.12|4268.12|4269.82|4266.82|4271.32|4268.32|4269.82|4266.82|0
1684971000000|2023-05-24 23:30:00|4269.92|4266.92|4272.12|4269.12|4272.32|4269.32|4269.92|4266.92|0
1684971300000|2023-05-24 23:35:00|4272.02|4269.02|4272.82|4269.82|4274.12|4271.12|4271.92|4268.92|0
1684971600000|2023-05-24 23:40:00|4272.72|4269.72|4272.62|4269.62|4273.22|4270.22|4272.32|4269.32|0
1684971900000|2023-05-24 23:45:00|4272.82|4269.82|4274.42|4271.42|4274.62|4271.62|4272.82|4269.82|0
1684972200000|2023-05-24 23:50:00|4274.62|4271.62|4274.82|4271.82|4275.42|4272.42|4274.02|4271.02|0
1684972500000|2023-05-24 23:55:00|4275.02|4272.02|4273.92|4270.92|4275.02|4272.02|4273.92|4270.92|0
1684972800000|2023-05-25 00:00:00|4274.32|4271.32|4271.62|4268.62|4274.32|4271.32|4270.32|4267.32|0
1684973100000|2023-05-25 00:05:00|4271.42|4268.42|4272.12|4269.12|4272.62|4269.62|4270.72|4267.72|0
1684973400000|2023-05-25 00:10:00|4272.22|4269.22|4275.32|4272.32|4275.42|4272.42|4271.72|4268.72|0
1684973700000|2023-05-25 00:15:00|4275.22|4272.22|4273.42|4271.42|4276.62|4274.42|4272.42|4270.42|1937
1684974000000|2023-05-25 00:20:00|4272.42|4270.42|4269.42|4267.42|4272.42|4270.42|4266.92|4264.92|851
1684974300000|2023-05-25 00:25:00|4269.92|4267.92|4270.42|4268.42|4270.42|4268.42|4268.42|4266.42|350
1684974600000|2023-05-25 00:30:00|4269.42|4267.42|4268.42|4266.42|4269.42|4267.42|4268.42|4266.42|380
1684974900000|2023-05-25 00:35:00|4269.42|4267.42|4268.42|4266.42|4269.92|4267.92|4268.42|4266.42|228
1684975200000|2023-05-25 00:40:00|4267.42|4265.42|4269.42|4267.42|4269.42|4267.42|4267.42|4265.42|245
1684975500000|2023-05-25 00:45:00|4270.42|4268.42|4268.42|4266.42|4270.42|4268.42|4268.42|4266.42|162
1684975800000|2023-05-25 00:50:00|4269.42|4267.42|4269.42|4267.42|4269.42|4267.42|4267.42|4265.42|317
1684976100000|2023-05-25 00:55:00|4270.42|4268.42|4271.42|4269.42|4271.42|4269.42|4269.42|4267.42|636
1684976400000|2023-05-25 01:00:00|4270.42|4268.42|4269.42|4267.42|4270.42|4268.42|4268.42|4266.42|312
1684976700000|2023-05-25 01:05:00|4270.42|4268.42|4269.42|4267.42|4270.42|4268.42|4268.42|4266.42|121
1684977000000|2023-05-25 01:10:00|4268.92|4266.92|4268.42|4266.42|4269.42|4267.42|4268.42|4266.42|202
1684977300000|2023-05-25 01:15:00|4267.92|4265.92|4266.42|4264.42|4268.42|4266.42|4266.42|4264.42|192
1684977600000|2023-05-25 01:20:00|4265.42|4263.42|4262.42|4260.42|4265.42|4263.42|4261.42|4259.42|247
1684977900000|2023-05-25 01:25:00|4263.42|4261.42|4263.42|4261.42|4263.42|4261.42|4260.42|4258.42|239
1684978200000|2023-05-25 01:30:00|4263.92|4261.92|4265.42|4263.42|4265.42|4263.42|4262.42|4260.42|237
1684978500000|2023-05-25 01:35:00|4264.92|4262.92|4264.42|4262.42|4265.42|4263.42|4263.42|4261.42|153
1684978800000|2023-05-25 01:40:00|4263.92|4261.92|4262.42|4260.42|4264.42|4262.42|4261.42|4259.42|295
1684979100000|2023-05-25 01:45:00|4263.42|4261.42|4265.42|4263.42|4265.42|4263.42|4263.42|4261.42|106
1684979400000|2023-05-25 01:50:00|4264.42|4262.42|4262.42|4260.42|4265.42|4263.42|4262.42|4260.42|168
1684979700000|2023-05-25 01:55:00|4261.42|4259.42|4263.42|4261.42|4263.42|4261.42|4261.42|4259.42|98
1684980000000|2023-05-25 02:00:00|4262.42|4260.42|4262.42|4260.42|4263.42|4261.42|4262.42|4260.42|73
1684980300000|2023-05-25 02:05:00|4263.42|4261.42|4263.42|4261.42|4263.42|4261.42|4261.42|4259.42|176
1684980600000|2023-05-25 02:10:00|4264.42|4262.42|4265.42|4263.42|4266.42|4264.42|4264.42|4262.42|166
1684980900000|2023-05-25 02:15:00|4264.42|4262.42|4264.42|4262.42|4264.42|4262.42|4264.42|4262.42|82
1684981200000|2023-05-25 02:20:00|4265.42|4263.42|4264.42|4262.42|4265.42|4263.42|4263.42|4261.42|138
1684981500000|2023-05-25 02:25:00|4264.92|4262.92|4265.42|4263.42|4266.42|4264.42|4264.42|4262.42|202
1684981800000|2023-05-25 02:30:00|4266.42|4264.42|4266.42|4264.42|4266.42|4264.42|4265.42|4263.42|355
1684982100000|2023-05-25 02:35:00|4267.42|4265.42|4266.42|4264.42|4267.42|4265.42|4266.42|4264.42|332
1684982400000|2023-05-25 02:40:00|4265.42|4263.42|4266.42|4264.42|4266.42|4264.42|4265.42|4263.42|107
1684982700000|2023-05-25 02:45:00|4265.42|4263.42|4265.42|4263.42|4266.42|4264.42|4264.42|4262.42|206
1684983000000|2023-05-25 02:50:00|4264.42|4262.42|4264.42|4262.42|4264.42|4262.42|4264.42|4262.42|74
1684983300000|2023-05-25 02:55:00|4265.42|4263.42|4265.42|4263.42|4265.42|4263.42|4264.42|4262.42|151
1684983600000|2023-05-25 03:00:00|4266.42|4264.42|4268.42|4266.42|4268.42|4266.42|4266.42|4264.42|101
1684983900000|2023-05-25 03:05:00|4269.42|4267.42|4270.42|4268.42|4270.42|4268.42|4268.42|4266.42|1078
1684984200000|2023-05-25 03:10:00|4271.42|4269.42|4271.42|4269.42|4271.42|4269.42|4270.42|4268.42|449
1684984500000|2023-05-25 03:15:00|4272.42|4270.42|4271.42|4269.42|4272.42|4270.42|4271.42|4269.42|245
1684984800000|2023-05-25 03:20:00|4270.92|4268.92|4271.42|4269.42|4271.42|4269.42|4270.92|4268.92|310
1684985100000|2023-05-25 03:25:00|||||||||317
1684985400000|2023-05-25 03:30:00|4270.42|4268.42|4270.42|4268.42|4270.42|4268.42|4269.42|4267.42|762
1684985700000|2023-05-25 03:35:00|4270.92|4268.92|4271.42|4269.42|4271.42|4269.42|4270.42|4268.42|85
1684986000000|2023-05-25 03:40:00|4270.42|4268.42|4270.42|4268.42|4271.42|4269.42|4270.42|4268.42|54
1684986300000|2023-05-25 03:45:00|4269.42|4267.42|4269.42|4267.42|4269.42|4267.42|4268.92|4266.92|370
1684986600000|2023-05-25 03:50:00|||||||||16
1684986900000|2023-05-25 03:55:00|4268.42|4266.42|4269.42|4267.42|4269.42|4267.42|4268.42|4266.42|122
1684987200000|2023-05-25 04:00:00|4268.92|4266.92|4271.42|4269.42|4271.42|4269.42|4268.42|4266.42|489
1684987500000|2023-05-25 04:05:00|4270.42|4268.42|4270.42|4268.42|4270.42|4268.42|4270.42|4268.42|232
1684987800000|2023-05-25 04:10:00|4270.92|4268.92|4270.42|4268.42|4271.42|4269.42|4269.92|4267.92|112
1684988100000|2023-05-25 04:15:00|4269.92|4267.92|4270.42|4268.42|4270.42|4268.42|4269.42|4267.42|111
1684988400000|2023-05-25 04:20:00|4269.92|4267.92|4269.42|4267.42|4270.42|4268.42|4269.42|4267.42|27
1684988700000|2023-05-25 04:25:00|4268.92|4266.92|4269.42|4267.42|4269.42|4267.42|4268.42|4266.42|66
1684989000000|2023-05-25 04:30:00|4268.92|4266.92|4269.42|4267.42|4269.42|4267.42|4268.42|4266.42|76
1684989300000|2023-05-25 04:35:00|||||||||90
1684989600000|2023-05-25 04:40:00|||||||||109
1684989900000|2023-05-25 04:45:00|4268.42|4266.42|4268.42|4266.42|4269.42|4267.42|4268.42|4266.42|22
1684990200000|2023-05-25 04:50:00|4269.42|4267.42|4268.42|4266.42|4269.42|4267.42|4268.42|4266.42|89
1684990500000|2023-05-25 04:55:00|4269.42|4267.42|4268.42|4266.42|4269.42|4267.42|4267.42|4265.42|96
1684990800000|2023-05-25 05:00:00|4269.42|4267.42|4268.42|4266.42|4269.42|4267.42|4268.42|4266.42|254
1684991100000|2023-05-25 05:05:00|4269.42|4267.42|4269.42|4267.42|4270.42|4268.42|4269.42|4267.42|258
1684991400000|2023-05-25 05:10:00|4268.42|4266.42|4267.42|4265.42|4269.42|4267.42|4267.42|4265.42|347
1684991700000|2023-05-25 05:15:00|4268.42|4266.42|4267.92|4265.92|4268.42|4266.42|4267.42|4265.42|235
1684992000000|2023-05-25 05:20:00|4267.42|4265.42|4267.42|4265.42|4268.42|4266.42|4267.42|4265.42|437
1684992300000|2023-05-25 05:25:00|4268.42|4266.42|4267.42|4265.42|4268.42|4266.42|4266.42|4264.42|848
1684992600000|2023-05-25 05:30:00|4266.92|4264.92|4267.42|4265.42|4267.42|4265.42|4266.42|4264.42|468
1684992900000|2023-05-25 05:35:00|4268.42|4266.42|4268.42|4266.42|4268.42|4266.42|4267.42|4265.42|137
1684993200000|2023-05-25 05:40:00|4267.42|4265.42|4269.42|4267.42|4269.92|4267.92|4267.42|4265.42|227
1684993500000|2023-05-25 05:45:00|4268.42|4266.42|4267.42|4265.42|4269.42|4267.42|4267.42|4265.42|465
1684993800000|2023-05-25 05:50:00|4266.42|4264.42|4268.42|4266.42|4268.42|4266.42|4265.42|4263.42|263
1684994100000|2023-05-25 05:55:00|4267.42|4265.42|4267.42|4265.42|4268.42|4266.42|4266.42|4264.42|176
1684994400000|2023-05-25 06:00:00|4267.17|4265.67|4267.17|4265.67|4267.17|4265.67|4262.17|4260.67|4228
1684994700000|2023-05-25 06:05:00|4268.17|4266.67|4273.17|4271.67|4273.17|4271.67|4268.17|4266.67|2321
1684995000000|2023-05-25 06:10:00|4274.17|4272.67|4274.17|4272.67|4275.17|4273.67|4273.17|4271.67|2311
1684995300000|2023-05-25 06:15:00|4273.17|4271.67|4274.17|4272.67|4275.17|4273.67|4272.17|4270.67|1299
1684995600000|2023-05-25 06:20:00|4273.17|4271.67|4275.17|4273.67|4275.17|4273.67|4272.17|4270.67|1574
1684995900000|2023-05-25 06:25:00|4274.67|4273.17|4274.17|4272.67|4275.17|4273.67|4273.17|4271.67|1450
1684996200000|2023-05-25 06:30:00|4275.17|4273.67|4274.17|4272.67|4275.17|4273.67|4272.17|4270.67|1737
1684996500000|2023-05-25 06:35:00|4275.17|4273.67|4275.17|4273.67|4276.17|4274.67|4274.17|4272.67|1141
1684996800000|2023-05-25 06:40:00|4274.17|4272.67|4276.17|4274.67|4276.17|4274.67|4273.17|4271.67|1806
1684997100000|2023-05-25 06:45:00|4277.17|4275.67|4279.17|4277.67|4279.17|4277.67|4277.17|4275.67|4317
1684997400000|2023-05-25 06:50:00|4280.17|4278.67|4283.17|4281.67|4283.17|4281.67|4280.17|4278.67|6176
1684997700000|2023-05-25 06:55:00|4282.17|4280.67|4282.17|4280.67|4282.17|4280.67|4279.17|4277.67|6482
1684998000000|2023-05-25 07:00:00|4281.17|4279.67|4270.17|4268.67|4281.17|4279.67|4267.17|4265.67|22317
1684998300000|2023-05-25 07:05:00|4271.17|4269.67|4268.17|4266.67|4273.17|4271.67|4267.17|4265.67|13328
1684998600000|2023-05-25 07:10:00|4269.17|4267.67|4266.17|4264.67|4272.17|4270.67|4265.17|4263.67|10797
1684998900000|2023-05-25 07:15:00|4265.17|4263.67|4270.17|4268.67|4271.17|4269.67|4265.17|4263.67|6496
1684999200000|2023-05-25 07:20:00|4269.17|4267.67|4269.17|4267.67|4275.17|4273.67|4268.17|4266.67|7232
1684999500000|2023-05-25 07:25:00|4268.17|4266.67|4268.17|4266.67|4269.17|4267.67|4266.17|4264.67|9109
1684999800000|2023-05-25 07:30:00|4267.17|4265.67|4256.17|4254.67|4267.17|4265.67|4256.17|4254.67|15025
1685000100000|2023-05-25 07:35:00|4255.17|4253.67|4257.17|4255.67|4257.17|4255.67|4252.17|4250.67|15264
1685000400000|2023-05-25 07:40:00|4257.67|4256.17|4251.17|4249.67|4258.17|4256.67|4251.17|4249.67|6056
1685000700000|2023-05-25 07:45:00|4252.17|4250.67|4257.57|4256.07|4257.57|4256.07|4250.17|4248.67|8571
1685001000000|2023-05-25 07:50:00|4256.57|4255.07|4257.57|4256.07|4258.57|4257.07|4253.57|4252.07|6363
1685001300000|2023-05-25 07:55:00|4258.57|4257.07|4259.57|4258.07|4261.57|4260.07|4257.57|4256.07|6279
1685001600000|2023-05-25 08:00:00|4260.57|4259.07|4264.57|4263.07|4264.57|4263.07|4256.57|4255.07|16137
1685001900000|2023-05-25 08:05:00|4265.57|4264.07|4265.57|4264.07|4267.07|4265.57|4264.57|4263.07|7879
1685002200000|2023-05-25 08:10:00|4266.57|4265.07|4264.57|4263.07|4266.57|4265.07|4262.57|4261.07|3562
1685002500000|2023-05-25 08:15:00|4265.57|4264.07|4271.57|4270.07|4271.57|4270.07|4265.57|4264.07|4970
1685002800000|2023-05-25 08:20:00|4270.57|4269.07|4270.57|4269.07|4271.57|4270.07|4268.57|4267.07|5987
1685003100000|2023-05-25 08:25:00|4269.57|4268.07|4268.57|4267.07|4270.57|4269.07|4267.57|4266.07|3898
1685003400000|2023-05-25 08:30:00|4267.57|4266.07|4264.57|4263.07|4267.57|4266.07|4263.57|4262.07|6399
1685003700000|2023-05-25 08:35:00|4265.57|4264.07|4266.57|4265.07|4268.57|4267.07|4264.57|4263.07|3283
1685004000000|2023-05-25 08:40:00|4267.07|4265.57|4268.57|4267.07|4268.57|4267.07|4265.57|4264.07|3550
1685004300000|2023-05-25 08:45:00|4269.57|4268.07|4272.57|4271.07|4272.57|4271.07|4267.57|4266.07|8575
1685004600000|2023-05-25 08:50:00|4273.57|4272.07|4276.57|4275.07|4276.57|4275.07|4273.57|4272.07|5155
1685004900000|2023-05-25 08:55:00|4277.57|4276.07|4278.57|4277.07|4279.57|4278.07|4277.57|4276.07|5757
1685005200000|2023-05-25 09:00:00|4277.57|4276.07|4278.57|4277.07|4281.57|4280.07|4277.57|4276.07|4722
1685005500000|2023-05-25 09:05:00|4279.57|4278.07|4277.57|4276.07|4280.57|4279.07|4277.57|4276.07|6261
1685005800000|2023-05-25 09:10:00|4276.57|4275.07|4277.57|4276.07|4277.57|4276.07|4275.57|4274.07|4187
1685006100000|2023-05-25 09:15:00|4276.57|4275.07|4278.57|4277.07|4278.57|4277.07|4276.57|4275.07|3022
1685006400000|2023-05-25 09:20:00|4277.57|4276.07|4275.57|4274.07|4278.57|4277.07|4275.57|4274.07|3731
1685006700000|2023-05-25 09:25:00|4276.57|4275.07|4276.57|4275.07|4276.57|4275.07|4275.57|4274.07|4533
1685007000000|2023-05-25 09:30:00|4277.57|4276.07|4278.57|4277.07|4278.57|4277.07|4276.57|4275.07|3717
1685007300000|2023-05-25 09:35:00|4279.57|4278.07|4277.57|4276.07|4279.57|4278.07|4276.57|4275.07|6138
1685007600000|2023-05-25 09:40:00|4278.57|4277.07|4279.57|4278.07|4280.57|4279.07|4277.57|4276.07|4401
1685007900000|2023-05-25 09:45:00|4280.57|4279.07|4280.57|4279.07|4281.57|4280.07|4278.57|4277.07|4450
1685008200000|2023-05-25 09:50:00|4281.57|4280.07|4279.57|4278.07|4282.57|4281.07|4278.57|4277.07|4794
1685008500000|2023-05-25 09:55:00|4278.57|4277.07|4279.57|4278.07|4280.57|4279.07|4278.57|4277.07|2689
1685008800000|2023-05-25 10:00:00|4280.57|4279.07|4279.57|4278.07|4281.57|4280.07|4278.57|4277.07|5830
1685009100000|2023-05-25 10:05:00|4280.57|4279.07|4280.57|4279.07|4280.57|4279.07|4280.57|4279.07|2076
1685009400000|2023-05-25 10:10:00|4281.57|4280.07|4280.57|4279.07|4281.57|4280.07|4280.57|4279.07|1493
1685009700000|2023-05-25 10:15:00|4281.57|4280.07|4281.57|4280.07|4281.57|4280.07|4280.57|4279.07|2130
1685010000000|2023-05-25 10:20:00|4280.57|4279.07|4282.57|4281.07|4282.57|4281.07|4280.57|4279.07|2085
1685010300000|2023-05-25 10:25:00|4283.57|4282.07|4281.57|4280.07|4283.57|4282.07|4281.57|4280.07|3722
1685010600000|2023-05-25 10:30:00|4282.57|4281.07|4281.57|4280.07|4282.57|4281.07|4281.57|4280.07|2567
1685010900000|2023-05-25 10:35:00|4282.57|4281.07|4282.57|4281.07|4283.57|4282.07|4281.57|4280.07|2439
1685011200000|2023-05-25 10:40:00|4283.57|4282.07|4281.57|4280.07|4283.57|4282.07|4280.57|4279.07|2056
1685011500000|2023-05-25 10:45:00|4282.57|4281.07|4278.57|4277.07|4282.57|4281.07|4278.57|4277.07|2009
1685011800000|2023-05-25 10:50:00|4279.57|4278.07|4278.57|4277.07|4279.57|4278.07|4277.57|4276.07|3130
1685012100000|2023-05-25 10:55:00|4277.57|4276.07|4276.57|4275.07|4277.57|4276.07|4276.57|4275.07|2317
1685012400000|2023-05-25 11:00:00|4275.57|4274.07|4272.57|4271.07|4276.57|4275.07|4272.57|4271.07|6745
1685012700000|2023-05-25 11:05:00|4271.57|4270.07|4273.57|4272.07|4273.57|4272.07|4271.57|4270.07|5475
1685013000000|2023-05-25 11:10:00|4272.57|4271.07|4272.57|4271.07|4272.57|4271.07|4271.57|4270.07|3860
1685013300000|2023-05-25 11:15:00|4273.07|4271.57|4273.57|4272.07|4274.57|4273.07|4273.07|4271.57|1866
1685013600000|2023-05-25 11:20:00|4274.57|4273.07|4275.57|4274.07|4275.57|4274.07|4274.57|4273.07|1860
1685013900000|2023-05-25 11:25:00|4276.57|4275.07|4274.57|4273.07|4276.57|4275.07|4274.57|4273.07|2172
1685014200000|2023-05-25 11:30:00|4273.57|4272.07|4273.57|4272.07|4274.57|4273.07|4272.57|4271.07|4201
1685014500000|2023-05-25 11:35:00|4272.57|4271.07|4270.57|4269.07|4273.57|4272.07|4269.57|4268.07|5958
1685014800000|2023-05-25 11:40:00|4270.36|4268.86|4273.36|4271.86|4274.36|4272.86|4269.36|4267.86|2512
1685015100000|2023-05-25 11:45:00|4272.36|4270.86|4274.36|4272.86|4274.36|4272.86|4272.36|4270.86|2188
1685015400000|2023-05-25 11:50:00|4273.36|4271.86|4274.36|4272.86|4274.36|4272.86|4271.36|4269.86|2066
1685015700000|2023-05-25 11:55:00|4275.36|4273.86|4276.36|4274.86|4276.36|4274.86|4273.36|4271.86|2606
1685016000000|2023-05-25 12:00:00|4277.36|4275.86|4278.36|4276.86|4279.36|4277.86|4277.36|4275.86|6710
1685016300000|2023-05-25 12:05:00|4277.36|4275.86|4277.36|4275.86|4278.36|4276.86|4277.36|4275.86|1789
1685016600000|2023-05-25 12:10:00|4278.36|4276.86|4277.36|4275.86|4279.36|4277.86|4277.36|4275.86|4728
1685016900000|2023-05-25 12:15:00|4278.36|4276.86|4281.36|4279.86|4282.36|4280.86|4277.36|4275.86|8781
1685017200000|2023-05-25 12:20:00|4280.36|4278.86|4276.36|4274.86|4281.36|4279.86|4276.36|4274.86|6134
1685017500000|2023-05-25 12:25:00|4275.36|4273.86|4274.86|4273.36|4276.36|4274.86|4273.36|4271.86|9291
1685017800000|2023-05-25 12:30:00|4275.36|4273.86|4274.36|4272.86|4275.36|4273.86|4272.36|4270.86|4753
1685018100000|2023-05-25 12:35:00|4275.36|4273.86|4278.36|4276.86|4280.36|4278.86|4272.36|4270.86|6960
1685018400000|2023-05-25 12:40:00|4279.36|4277.86|4283.36|4281.86|4285.36|4283.86|4278.36|4276.86|10065
1685018700000|2023-05-25 12:45:00|4284.36|4282.86|4281.36|4279.86|4284.36|4282.86|4280.36|4278.86|6984
1685019000000|2023-05-25 12:50:00|4280.36|4278.86|4283.36|4281.86|4283.36|4281.86|4280.36|4278.86|7116
1685019300000|2023-05-25 12:55:00|4284.36|4282.86|4281.36|4279.86|4285.36|4283.86|4280.36|4278.86|7406
1685019600000|2023-05-25 13:00:00|4280.36|4278.86|4284.36|4282.86|4284.36|4282.86|4280.36|4278.86|6934
1685019900000|2023-05-25 13:05:00|4285.36|4283.86|4284.36|4282.86|4286.36|4284.86|4283.36|4281.86|4169
1685020200000|2023-05-25 13:10:00|4283.36|4281.86|4280.36|4278.86|4284.36|4282.86|4280.36|4278.86|4652
1685020500000|2023-05-25 13:15:00|4281.36|4279.86|4279.36|4277.86|4281.36|4279.86|4279.36|4277.86|3702
1685020800000|2023-05-25 13:20:00|4280.36|4278.86|4277.36|4275.86|4280.36|4278.86|4277.36|4275.86|6186
1685021100000|2023-05-25 13:25:00|4278.36|4276.86|4279.36|4277.86|4279.36|4277.86|4277.36|4275.86|4292
1685021400000|2023-05-25 13:30:00|4278.36|4276.86|4274.36|4272.86|4278.36|4276.86|4273.36|4271.86|7730
1685021700000|2023-05-25 13:35:00|4275.36|4273.86|4271.36|4269.86|4276.86|4275.36|4270.36|4268.86|7293
1685022000000|2023-05-25 13:40:00|4272.36|4270.86|4273.36|4271.86|4274.36|4272.86|4271.36|4269.86|4509
1685022300000|2023-05-25 13:45:00|4274.36|4272.86|4271.36|4269.86|4277.36|4275.86|4270.36|4268.86|9503
1685022600000|2023-05-25 13:50:00|4270.36|4268.86|4272.36|4270.86|4272.36|4270.86|4269.36|4267.86|6628
1685022900000|2023-05-25 13:55:00|4273.36|4271.86|4271.36|4269.86|4276.36|4274.86|4271.36|4269.86|7378
1685023200000|2023-05-25 14:00:00|4272.36|4270.86|4273.36|4271.86|4276.36|4274.86|4271.36|4269.86|9523
1685023500000|2023-05-25 14:05:00|4274.36|4272.86|4271.36|4269.86|4275.36|4273.86|4270.36|4268.86|5981
1685023800000|2023-05-25 14:10:00|4271.26|4269.76|4266.26|4264.76|4271.26|4269.76|4265.26|4263.76|10483
1685024100000|2023-05-25 14:15:00|4265.26|4263.76|4269.26|4267.76|4272.26|4270.76|4265.26|4263.76|5394
1685024400000|2023-05-25 14:20:00|4268.26|4266.76|4268.26|4266.76|4269.26|4267.76|4267.26|4265.76|6425
1685024700000|2023-05-25 14:25:00|4269.26|4267.76|4271.26|4269.76|4271.26|4269.76|4268.26|4266.76|9423
1685025000000|2023-05-25 14:30:00|4270.26|4268.76|4269.26|4267.76|4271.26|4269.76|4266.26|4264.76|6970
1685025300000|2023-05-25 14:35:00|4268.26|4266.76|4271.26|4269.76|4271.26|4269.76|4268.26|4266.76|4398
1685025600000|2023-05-25 14:40:00|4272.26|4270.76|4274.26|4272.76|4274.26|4272.76|4271.26|4269.76|12774
1685025900000|2023-05-25 14:45:00|4275.26|4273.76|4273.76|4272.26|4276.26|4274.76|4273.26|4271.76|6047
1685026200000|2023-05-25 14:50:00|4273.26|4271.76|4273.26|4271.76|4274.26|4272.76|4272.26|4270.76|3725
1685026500000|2023-05-25 14:55:00|4274.26|4272.76|4275.26|4273.76|4275.26|4273.76|4273.26|4271.76|3710
1685026800000|2023-05-25 15:00:00|4276.26|4274.76|4277.26|4275.76|4277.26|4275.76|4275.26|4273.76|7703
1685027100000|2023-05-25 15:05:00|4278.26|4276.76|4277.26|4275.76|4278.26|4276.76|4277.26|4275.76|6978
1685027400000|2023-05-25 15:10:00|4278.26|4276.76|4278.26|4276.76|4280.26|4278.76|4277.26|4275.76|5929
1685027700000|2023-05-25 15:15:00|4279.26|4277.76|4274.26|4272.76|4279.26|4277.76|4274.26|4272.76|10417
1685028000000|2023-05-25 15:20:00|4275.26|4273.76|4274.26|4272.76|4275.26|4273.76|4274.26|4272.76|9285
1685028300000|2023-05-25 15:25:00|4275.26|4273.76|4273.26|4271.76|4275.26|4273.76|4273.26|4271.76|24728
1685028600000|2023-05-25 15:30:00|4274.26|4272.76|4271.26|4269.76|4274.26|4272.76|4269.26|4267.76|31033
1685028900000|2023-05-25 15:35:00|4270.26|4268.76|4268.26|4266.76|4270.26|4268.76|4267.26|4265.76|20106
1685029200000|2023-05-25 15:40:00|4267.26|4265.76|4264.26|4262.76|4267.26|4265.76|4264.26|4262.76|12402
1685029500000|2023-05-25 15:45:00|4265.26|4263.76|4265.26|4263.76|4266.26|4264.76|4264.26|4262.76|4971
1685029800000|2023-05-25 15:50:00|4266.26|4264.76|4265.26|4263.76|4269.26|4267.76|4264.26|4262.76|12211
1685030100000|2023-05-25 15:55:00|4266.26|4264.76|4268.26|4266.76|4269.26|4267.76|4265.26|4263.76|2845
1685030400000|2023-05-25 16:00:00|4269.26|4267.76|4272.26|4270.76|4272.26|4270.76|4269.26|4267.76|3772
1685030700000|2023-05-25 16:05:00|4273.26|4271.76|4273.26|4271.76|4273.26|4271.76|4271.26|4269.76|4016
1685031000000|2023-05-25 16:10:00|4274.26|4272.76|4274.26|4272.76|4275.26|4273.76|4273.26|4271.76|2737
1685031300000|2023-05-25 16:15:00|4275.26|4273.76|4276.26|4274.76|4276.26|4274.76|4274.76|4273.26|2179
1685031600000|2023-05-25 16:20:00|4277.26|4275.76|4276.26|4274.76|4277.26|4275.76|4275.26|4273.76|3858
1685031900000|2023-05-25 16:25:00|4275.26|4273.76|4276.26|4274.76|4276.26|4274.76|4274.26|4272.76|3076
1685032200000|2023-05-25 16:30:00|4277.26|4275.76|4270.26|4268.76|4277.26|4275.76|4270.26|4268.76|8780
1685032500000|2023-05-25 16:35:00|4271.26|4269.76|4271.26|4269.76|4272.26|4270.76|4270.26|4268.76|2283
1685032800000|2023-05-25 16:40:00|4272.26|4270.76|4275.26|4273.76|4275.26|4273.76|4272.26|4270.76|2942
1685033100000|2023-05-25 16:45:00|4274.26|4272.76|4273.26|4271.76|4274.26|4272.76|4272.26|4270.76|821
1685033400000|2023-05-25 16:50:00|4274.26|4272.76|4274.26|4272.76|4276.26|4274.76|4274.26|4272.76|1620
1685033700000|2023-05-25 16:55:00|4275.26|4273.76|4273.26|4271.76|4277.26|4275.76|4273.26|4271.76|1600
1685034000000|2023-05-25 17:00:00|4274.26|4272.76|4272.26|4270.76|4274.26|4272.76|4271.26|4269.76|1627
1685034300000|2023-05-25 17:05:00|4271.26|4269.76|4273.26|4271.76|4273.26|4271.76|4271.26|4269.76|935
1685034600000|2023-05-25 17:10:00|4274.26|4272.76|4274.26|4272.76|4275.26|4273.76|4273.26|4271.76|939
1685034900000|2023-05-25 17:15:00|4275.26|4273.76|4277.26|4275.76|4277.26|4275.76|4275.26|4273.76|1303
1685035200000|2023-05-25 17:20:00|4278.26|4276.76|4278.26|4276.76|4278.26|4276.76|4277.26|4275.76|272
1685035500000|2023-05-25 17:25:00|4279.26|4277.76|4281.26|4279.76|4282.26|4280.76|4279.26|4277.76|1424
1685035800000|2023-05-25 17:30:00|4282.26|4280.76|4283.26|4281.76|4283.26|4281.76|4282.26|4280.76|1875
1685036100000|2023-05-25 17:35:00|4282.26|4280.76|4283.26|4281.76|4283.26|4281.76|4281.26|4279.76|442
1685036400000|2023-05-25 17:40:00|4282.26|4280.76|4282.26|4280.76|4283.26|4281.76|4282.26|4280.76|492
1685036700000|2023-05-25 17:45:00|4283.26|4281.76|4283.26|4281.76|4285.26|4283.76|4282.26|4280.76|1105
1685037000000|2023-05-25 17:50:00|4283.76|4282.26|4281.26|4279.76|4284.26|4282.76|4281.26|4279.76|772
1685037300000|2023-05-25 17:55:00|4282.26|4280.76|4284.26|4282.76|4284.26|4282.76|4282.26|4280.76|882
1685037600000|2023-05-25 18:00:00|4285.26|4283.76|4286.26|4284.76|4289.26|4287.76|4285.26|4283.76|3265
1685037900000|2023-05-25 18:05:00|4285.26|4283.76|4283.26|4281.76|4285.26|4283.76|4282.26|4280.76|1189
1685038200000|2023-05-25 18:10:00|4284.26|4282.76|4285.26|4283.76|4285.26|4283.76|4283.26|4281.76|646
1685038500000|2023-05-25 18:15:00|4286.26|4284.76|4287.26|4285.76|4288.26|4286.76|4286.26|4284.76|573
1685038800000|2023-05-25 18:20:00|4286.26|4284.76|4286.26|4284.76|4287.26|4285.76|4286.26|4284.76|386
1685039100000|2023-05-25 18:25:00|4287.26|4285.76|4286.26|4284.76|4288.26|4286.76|4286.26|4284.76|657
1685039400000|2023-05-25 18:30:00|4285.26|4283.76|4282.26|4280.76|4286.26|4284.76|4281.26|4279.76|658
1685039700000|2023-05-25 18:35:00|4281.26|4279.76|4281.26|4279.76|4282.26|4280.76|4280.26|4278.76|572
1685040000000|2023-05-25 18:40:00|4282.26|4280.76|4279.26|4277.76|4282.26|4280.76|4279.26|4277.76|1394
1685040300000|2023-05-25 18:45:00|4278.26|4276.76|4278.26|4276.76|4280.26|4278.76|4277.26|4275.76|759
1685040600000|2023-05-25 18:50:00|4278.76|4277.26|4279.26|4277.76|4280.26|4278.76|4278.26|4276.76|381
1685040900000|2023-05-25 18:55:00|4278.26|4276.76|4278.26|4276.76|4279.26|4277.76|4277.26|4275.76|719
1685041200000|2023-05-25 19:00:00|4279.26|4277.76|4280.76|4279.26|4281.26|4279.76|4277.26|4275.76|746
1685041500000|2023-05-25 19:05:00|4280.26|4278.76|4283.26|4281.76|4283.26|4281.76|4280.26|4278.76|515
1685041800000|2023-05-25 19:10:00|4284.26|4282.76|4283.26|4281.76|4285.26|4283.76|4283.26|4281.76|1435
1685042100000|2023-05-25 19:15:00|4284.26|4282.76|4283.26|4281.76|4284.26|4282.76|4282.26|4280.76|966
1685042400000|2023-05-25 19:20:00|4284.26|4282.76|4285.26|4283.76|4285.26|4283.76|4284.26|4282.76|355
1685042700000|2023-05-25 19:25:00|4284.26|4282.76|4287.26|4285.76|4288.26|4286.76|4284.26|4282.76|695
1685043000000|2023-05-25 19:30:00|4286.26|4284.76|4286.26|4284.76|4289.26|4287.76|4285.26|4283.76|1746
1685043300000|2023-05-25 19:35:00|4285.26|4283.76|4287.26|4285.76|4287.26|4285.76|4285.26|4283.76|922
1685043600000|2023-05-25 19:40:00|4286.26|4284.76|4287.26|4285.76|4288.26|4286.76|4286.26|4284.76|981
1685043900000|2023-05-25 19:45:00|4288.26|4286.76|4285.26|4283.76|4288.26|4286.76|4285.26|4283.76|1394
1685044200000|2023-05-25 19:50:00|4284.26|4282.76|4286.26|4284.76|4287.26|4285.76|4284.26|4282.76|3077
1685044500000|2023-05-25 19:55:00|4285.26|4283.76|4285.26|4283.76|4288.26|4286.76|4284.26|4282.76|8476
1685044800000|2023-05-25 20:00:00|4287.81|4284.81|4287.31|4284.31|4289.11|4286.11|4286.71|4283.71|32
1685045100000|2023-05-25 20:05:00|4287.51|4284.51|4289.11|4286.11|4289.11|4286.11|4287.31|4284.31|0
1685045400000|2023-05-25 20:10:00|4288.81|4285.81|4286.71|4283.71|4288.81|4285.81|4286.71|4283.71|0
1685045700000|2023-05-25 20:15:00|4286.91|4283.91|4287.81|4284.81|4288.01|4285.01|4285.51|4282.51|0
1685046000000|2023-05-25 20:20:00|4288.01|4285.01|4287.31|4284.31|4288.51|4285.51|4286.71|4283.71|0
1685046300000|2023-05-25 20:25:00|4287.01|4284.01|4287.01|4284.01|4287.31|4284.31|4286.71|4283.71|0
1685046600000|2023-05-25 20:30:00|4286.71|4283.71|4287.51|4284.51|4287.51|4284.51|4286.71|4283.71|0
1685046900000|2023-05-25 20:35:00|4287.81|4284.81|4286.71|4283.71|4287.81|4284.81|4285.71|4282.71|0
1685047200000|2023-05-25 20:40:00|4286.51|4283.51|4286.71|4283.71|4287.01|4284.01|4286.01|4283.01|0
1685047500000|2023-05-25 20:45:00|4286.61|4283.61|4287.01|4284.01|4287.01|4284.01|4286.51|4283.51|0
1685047800000|2023-05-25 20:50:00|4286.91|4283.91|4286.71|4283.71|4287.51|4284.51|4286.71|4283.71|0
1685048100000|2023-05-25 20:55:00|4286.51|4283.51|4286.41|4283.41|4286.71|4283.71|4285.71|4282.71|0
1685048400000|2023-05-25 21:00:00|4286.21|4283.21|4286.91|4283.91|4286.91|4283.91|4286.21|4283.21|0
1685048700000|2023-05-25 21:05:00|4286.81|4283.81|4286.71|4283.71|4286.81|4283.81|4286.71|4283.71|0
1685049000000|2023-05-25 21:10:00|4286.61|4283.61|4285.81|4282.81|4286.61|4283.61|4285.51|4282.51|0
1685049300000|2023-05-25 21:15:00|4285.71|4282.71|4283.81|4280.81|4285.71|4282.71|4283.81|4280.81|0
1685049600000|2023-05-25 21:20:00|4283.91|4280.91|4283.81|4280.81|4284.01|4281.01|4283.81|4280.81|0
1685049900000|2023-05-25 21:25:00|4283.61|4280.61|4283.91|4280.91|4283.91|4280.91|4283.61|4280.61|0
1685050200000|2023-05-25 21:30:00|4284.41|4281.41|4284.51|4281.51|4284.71|4281.71|4284.41|4281.41|0
1685050500000|2023-05-25 21:35:00|4284.41|4281.41|4283.51|4280.51|4284.41|4281.41|4283.51|4280.51|0
1685050800000|2023-05-25 21:40:00|4283.31|4280.31|4283.91|4280.91|4283.91|4280.91|4283.31|4280.31|0
1685051100000|2023-05-25 21:45:00|4284.01|4281.01|4284.11|4281.11|4284.31|4281.31|4283.81|4280.81|0
1685051400000|2023-05-25 21:50:00|4284.01|4281.01|4284.61|4281.61|4284.61|4281.61|4284.01|4281.01|0
1685051700000|2023-05-25 21:55:00|4284.81|4281.81|4284.41|4281.41|4284.81|4281.81|4284.21|4281.21|0
1685052000000|2023-05-25 22:00:00|4284.51|4281.51|4286.51|4283.51|4287.31|4284.31|4284.31|4281.31|0
1685052300000|2023-05-25 22:05:00|4286.21|4283.21|4286.01|4283.01|4286.21|4283.21|4285.71|4282.71|0
1685052600000|2023-05-25 22:10:00|4286.11|4283.11|4285.51|4282.51|4286.21|4283.21|4285.51|4282.51|0
1685052900000|2023-05-25 22:15:00|4285.31|4282.31|4282.41|4279.41|4285.31|4282.31|4280.61|4277.61|0
1685053200000|2023-05-25 22:20:00|4282.91|4279.91|4282.91|4279.91|4283.41|4280.41|4282.11|4279.11|0
1685053500000|2023-05-25 22:25:00|4282.71|4279.71|4284.71|4281.71|4284.91|4281.91|4282.61|4279.61|0
1685053800000|2023-05-25 22:30:00|4284.81|4281.81|4283.41|4280.41|4284.91|4281.91|4283.11|4280.11|0
1685054100000|2023-05-25 22:35:00|4281.81|4278.81|4282.61|4279.61|4282.91|4279.91|4281.81|4278.81|0
1685054400000|2023-05-25 22:40:00|4282.71|4279.71|4283.61|4280.61|4283.61|4280.61|4282.71|4279.71|0
1685054700000|2023-05-25 22:45:00|4283.51|4280.51|4283.11|4280.11|4283.61|4280.61|4282.91|4279.91|0
1685055000000|2023-05-25 22:50:00|4283.01|4280.01|4284.21|4281.21|4284.21|4281.21|4283.01|4280.01|0
1685055300000|2023-05-25 22:55:00|4284.01|4281.01|4283.61|4280.61|4284.21|4281.21|4282.91|4279.91|0
1685055600000|2023-05-25 23:00:00|4283.51|4280.51|4282.41|4279.41|4284.01|4281.01|4282.11|4279.11|0
1685055900000|2023-05-25 23:05:00|4282.61|4279.61|4282.41|4279.41|4283.11|4280.11|4282.11|4279.11|0
1685056200000|2023-05-25 23:10:00|4282.21|4279.21|4280.31|4277.31|4282.41|4279.41|4279.81|4276.81|0
1685056500000|2023-05-25 23:15:00|4280.41|4277.41|4280.31|4277.31|4281.11|4278.11|4280.31|4277.31|0
1685056800000|2023-05-25 23:20:00|4280.61|4277.61|4281.11|4278.11|4281.31|4278.31|4280.61|4277.61|0
1685057100000|2023-05-25 23:25:00|4280.61|4277.61|4280.81|4277.81|4280.81|4277.81|4280.01|4277.01|0
1685057400000|2023-05-25 23:30:00|4280.71|4277.71|4280.01|4277.01|4281.11|4278.11|4279.51|4276.51|0
1685057700000|2023-05-25 23:35:00|4280.21|4277.21|4280.01|4277.01|4280.61|4277.61|4279.81|4276.81|0
1685058000000|2023-05-25 23:40:00|4280.21|4277.21|4280.01|4277.01|4280.31|4277.31|4279.51|4276.51|0
1685058300000|2023-05-25 23:45:00|4279.91|4276.91|4280.01|4277.01|4280.81|4277.81|4279.51|4276.51|0
1685058600000|2023-05-25 23:50:00|4279.81|4276.81|4280.31|4277.31|4280.41|4277.41|4279.51|4276.51|0
1685058900000|2023-05-25 23:55:00|4280.41|4277.41|4280.01|4277.01|4280.61|4277.61|4280.01|4277.01|0
1685059200000|2023-05-26 00:00:00|4280.31|4277.31|4280.01|4277.01|4280.81|4277.81|4279.81|4276.81|0
1685059500000|2023-05-26 00:05:00|4279.91|4276.91|4280.31|4277.31|4280.31|4277.31|4278.21|4275.21|0
1685059800000|2023-05-26 00:10:00|4280.21|4277.21|4279.11|4276.11|4281.31|4278.31|4278.61|4275.61|0
1685060100000|2023-05-26 00:15:00|4278.81|4275.81|4275.51|4273.51|4279.11|4276.11|4274.51|4272.51|445
1685060400000|2023-05-26 00:20:00|4276.51|4274.51|4277.51|4275.51|4277.51|4275.51|4276.51|4274.51|235
1685060700000|2023-05-26 00:25:00|4278.01|4276.01|4277.51|4275.51|4278.51|4276.51|4277.51|4275.51|174
1685061000000|2023-05-26 00:30:00|4276.51|4274.51|4275.51|4273.51|4276.51|4274.51|4275.51|4273.51|206
1685061300000|2023-05-26 00:35:00|4276.51|4274.51|4277.51|4275.51|4277.51|4275.51|4275.51|4273.51|213
1685061600000|2023-05-26 00:40:00|4278.51|4276.51|4277.51|4275.51|4278.51|4276.51|4277.51|4275.51|49
1685061900000|2023-05-26 00:45:00|||||||||22
1685062200000|2023-05-26 00:50:00|4276.51|4274.51|4277.51|4275.51|4277.51|4275.51|4276.51|4274.51|102
1685062500000|2023-05-26 00:55:00|4278.51|4276.51|4279.51|4277.51|4279.51|4277.51|4278.51|4276.51|73
1685062800000|2023-05-26 01:00:00|4278.51|4276.51|4278.51|4276.51|4279.51|4277.51|4278.51|4276.51|90
1685063100000|2023-05-26 01:05:00|4278.01|4276.01|4278.51|4276.51|4278.51|4276.51|4277.51|4275.51|52
1685063400000|2023-05-26 01:10:00|4277.51|4275.51|4276.51|4274.51|4277.51|4275.51|4276.51|4274.51|60
1685063700000|2023-05-26 01:15:00|4277.51|4275.51|4277.51|4275.51|4278.51|4276.51|4277.51|4275.51|63
1685064000000|2023-05-26 01:20:00|4276.51|4274.51|4273.51|4271.51|4276.51|4274.51|4272.51|4270.51|137
1685064300000|2023-05-26 01:25:00|4272.51|4270.51|4274.01|4272.01|4274.51|4272.51|4271.51|4269.51|132
1685064600000|2023-05-26 01:30:00|4274.51|4272.51|4276.51|4274.51|4276.51|4274.51|4274.51|4272.51|149
1685064900000|2023-05-26 01:35:00|||||||||13
1685065200000|2023-05-26 01:40:00|4277.51|4275.51|4276.51|4274.51|4277.51|4275.51|4276.51|4274.51|103
1685065500000|2023-05-26 01:45:00|4277.51|4275.51|4276.51|4274.51|4277.51|4275.51|4276.51|4274.51|50
1685065800000|2023-05-26 01:50:00|4277.51|4275.51|4277.51|4275.51|4278.51|4276.51|4277.51|4275.51|78
1685066100000|2023-05-26 01:55:00|4278.01|4276.01|4279.51|4277.51|4279.51|4277.51|4278.01|4276.01|38
1685066400000|2023-05-26 02:00:00|4280.51|4278.51|4280.51|4278.51|4280.51|4278.51|4280.51|4278.51|299
1685066700000|2023-05-26 02:05:00|||||||||48
1685067000000|2023-05-26 02:10:00|4279.51|4277.51|4279.51|4277.51|4279.51|4277.51|4278.51|4276.51|164
1685067300000|2023-05-26 02:15:00|4280.51|4278.51|4280.51|4278.51|4280.51|4278.51|4280.51|4278.51|17
1685067600000|2023-05-26 02:20:00|4279.51|4277.51|4278.51|4276.51|4279.51|4277.51|4278.51|4276.51|62
1685067900000|2023-05-26 02:25:00|4279.51|4277.51|4279.51|4277.51|4279.51|4277.51|4279.51|4277.51|30
1685068200000|2023-05-26 02:30:00|4278.51|4276.51|4277.51|4275.51|4279.51|4277.51|4277.51|4275.51|265
1685068500000|2023-05-26 02:35:00|4278.01|4276.01|4277.51|4275.51|4278.51|4276.51|4276.51|4274.51|166
1685068800000|2023-05-26 02:40:00|4278.51|4276.51|4278.51|4276.51|4278.51|4276.51|4278.51|4276.51|28
1685069100000|2023-05-26 02:45:00|4277.51|4275.51|4277.51|4275.51|4277.51|4275.51|4277.51|4275.51|94
1685069400000|2023-05-26 02:50:00|4278.51|4276.51|4277.51|4275.51|4278.51|4276.51|4277.51|4275.51|55
1685069700000|2023-05-26 02:55:00|4278.51|4276.51|4277.51|4275.51|4278.51|4276.51|4277.51|4275.51|192
1685070000000|2023-05-26 03:00:00|4277.01|4275.01|4277.51|4275.51|4277.51|4275.51|4276.51|4274.51|74
1685070300000|2023-05-26 03:05:00|4276.51|4274.51|4276.51|4274.51|4276.51|4274.51|4276.51|4274.51|15
1685070600000|2023-05-26 03:10:00|||||||||12
1685070900000|2023-05-26 03:15:00|||||||||55
1685071200000|2023-05-26 03:20:00|4277.51|4275.51|4277.51|4275.51|4277.51|4275.51|4277.51|4275.51|126
1685071500000|2023-05-26 03:25:00|||||||||26
1685071800000|2023-05-26 03:30:00|4276.51|4274.51|4274.51|4272.51|4276.51|4274.51|4274.51|4272.51|104
1685072100000|2023-05-26 03:35:00|4273.51|4271.51|4275.51|4273.51|4275.51|4273.51|4273.51|4271.51|177
1685072400000|2023-05-26 03:40:00|4274.51|4272.51|4274.51|4272.51|4274.51|4272.51|4274.51|4272.51|29
1685072700000|2023-05-26 03:45:00|||||||||57
1685073000000|2023-05-26 03:50:00|4275.51|4273.51|4275.51|4273.51|4275.51|4273.51|4275.51|4273.51|58
1685073300000|2023-05-26 03:55:00|4274.51|4272.51|4275.51|4273.51|4275.51|4273.51|4274.51|4272.51|87
1685073600000|2023-05-26 04:00:00|4274.51|4272.51|4275.51|4273.51|4275.51|4273.51|4274.51|4272.51|125
1685073900000|2023-05-26 04:05:00|||||||||16
1685074200000|2023-05-26 04:10:00|4274.51|4272.51|4273.51|4271.51|4274.51|4272.51|4273.51|4271.51|609
1685074500000|2023-05-26 04:15:00|4272.51|4270.51|4273.51|4271.51|4273.51|4271.51|4272.51|4270.51|327
1685074800000|2023-05-26 04:20:00|||||||||92
1685075100000|2023-05-26 04:25:00|4274.51|4272.51|4274.51|4272.51|4274.51|4272.51|4274.51|4272.51|43
1685075400000|2023-05-26 04:30:00|4273.51|4271.51|4274.51|4272.51|4274.51|4272.51|4273.51|4271.51|30
1685075700000|2023-05-26 04:35:00|||||||||10
1685076000000|2023-05-26 04:40:00|4275.51|4273.51|4275.51|4273.51|4275.51|4273.51|4275.51|4273.51|35
1685076300000|2023-05-26 04:45:00|4276.51|4274.51|4276.51|4274.51|4276.51|4274.51|4276.51|4274.51|37
1685076600000|2023-05-26 04:50:00|4275.51|4273.51|4276.51|4274.51|4276.51|4274.51|4275.51|4273.51|208
1685076900000|2023-05-26 04:55:00|4275.51|4273.51|4275.51|4273.51|4276.51|4274.51|4275.51|4273.51|27
1685077200000|2023-05-26 05:00:00|4276.51|4274.51|4276.51|4274.51|4276.51|4274.51|4275.51|4273.51|64
1685077500000|2023-05-26 05:05:00|4275.51|4273.51|4275.51|4273.51|4275.51|4273.51|4275.51|4273.51|73
1685077800000|2023-05-26 05:10:00|4275.01|4273.01|4274.51|4272.51|4275.51|4273.51|4274.51|4272.51|66
1685078100000|2023-05-26 05:15:00|4275.51|4273.51|4274.51|4272.51|4275.51|4273.51|4274.51|4272.51|141
1685078400000|2023-05-26 05:20:00|4275.51|4273.51|4274.51|4272.51|4275.51|4273.51|4274.51|4272.51|94
1685078700000|2023-05-26 05:25:00|4275.51|4273.51|4276.51|4274.51|4276.51|4274.51|4275.01|4273.01|38
1685079000000|2023-05-26 05:30:00|4277.51|4275.51|4277.51|4275.51|4277.51|4275.51|4277.51|4275.51|100
1685079300000|2023-05-26 05:35:00|4278.01|4276.01|4278.51|4276.51|4278.51|4276.51|4278.01|4276.01|210
1685079600000|2023-05-26 05:40:00|4279.51|4277.51|4279.51|4277.51|4279.51|4277.51|4279.51|4277.51|254
1685079900000|2023-05-26 05:45:00|4280.01|4278.01|4279.51|4277.51|4280.51|4278.51|4279.51|4277.51|652
1685080200000|2023-05-26 05:50:00|4280.51|4278.51|4279.51|4277.51|4280.51|4278.51|4279.51|4277.51|216
1685080500000|2023-05-26 05:55:00|4278.51|4276.51|4278.51|4276.51|4279.51|4277.51|4278.51|4276.51|61
1685080800000|2023-05-26 06:00:00|4278.26|4276.76|4276.26|4274.76|4279.26|4277.76|4276.26|4274.76|1049
1685081100000|2023-05-26 06:05:00|4277.26|4275.76|4277.26|4275.76|4278.26|4276.76|4276.26|4274.76|517
1685081400000|2023-05-26 06:10:00|4278.26|4276.76|4281.26|4279.76|4281.26|4279.76|4277.26|4275.76|797
1685081700000|2023-05-26 06:15:00|4280.26|4278.76|4283.26|4281.76|4283.26|4281.76|4280.26|4278.76|864
1685082000000|2023-05-26 06:20:00|4283.76|4282.26|4286.26|4284.76|4286.26|4284.76|4283.26|4281.76|965
1685082300000|2023-05-26 06:25:00|4286.76|4285.26|4287.26|4285.76|4287.26|4285.76|4285.76|4284.26|1666
1685082600000|2023-05-26 06:30:00|4288.26|4286.76|4285.26|4283.76|4289.26|4287.76|4285.26|4283.76|1249
1685082900000|2023-05-26 06:35:00|4284.26|4282.76|4285.26|4283.76|4285.26|4283.76|4284.26|4282.76|666
1685083200000|2023-05-26 06:40:00|4286.26|4284.76|4289.26|4287.76|4289.26|4287.76|4286.26|4284.76|523
1685083500000|2023-05-26 06:45:00|4288.26|4286.76|4290.26|4288.76|4290.26|4288.76|4288.26|4286.76|1207
1685083800000|2023-05-26 06:50:00|4291.26|4289.76|4292.26|4290.76|4293.26|4291.76|4291.26|4289.76|2639
1685084100000|2023-05-26 06:55:00|4291.26|4289.76|4292.26|4290.76|4292.26|4290.76|4291.26|4289.76|1655
1685084400000|2023-05-26 07:00:00|4291.26|4289.76|4289.26|4287.76|4294.26|4292.76|4288.26|4286.76|15228
1685084700000|2023-05-26 07:05:00|4290.26|4288.76|4289.26|4287.76|4290.26|4288.76|4287.26|4285.76|5162
1685085000000|2023-05-26 07:10:00|4290.26|4288.76|4295.26|4293.76|4296.26|4294.76|4290.26|4288.76|6553
1685085300000|2023-05-26 07:15:00|4296.26|4294.76|4293.26|4291.76|4297.26|4295.76|4292.26|4290.76|6216
1685085600000|2023-05-26 07:20:00|4294.26|4292.76|4287.26|4285.76|4294.26|4292.76|4286.26|4284.76|5861
1685085900000|2023-05-26 07:25:00|4286.26|4284.76|4286.26|4284.76|4287.26|4285.76|4284.26|4282.76|6251
1685086200000|2023-05-26 07:30:00|4287.26|4285.76|4280.26|4278.76|4287.26|4285.76|4280.26|4278.76|7090
1685086500000|2023-05-26 07:35:00|4281.26|4279.76|4272.26|4270.76|4281.26|4279.76|4272.26|4270.76|4465
1685086800000|2023-05-26 07:40:00|4272.63|4271.13|4268.63|4267.13|4276.63|4275.13|4268.63|4267.13|7829
1685087100000|2023-05-26 07:45:00|4269.63|4268.13|4272.63|4271.13|4274.63|4273.13|4267.63|4266.13|5858
1685087400000|2023-05-26 07:50:00|4271.63|4270.13|4275.63|4274.13|4275.63|4274.13|4267.63|4266.13|6830
1685087700000|2023-05-26 07:55:00|4274.63|4273.13|4270.63|4269.13|4275.63|4274.13|4269.63|4268.13|8758
1685088000000|2023-05-26 08:00:00|4271.63|4270.13|4274.63|4273.13|4275.63|4274.13|4268.63|4267.13|6271
1685088300000|2023-05-26 08:05:00|4273.63|4272.13|4275.63|4274.13|4276.63|4275.13|4271.63|4270.13|4735
1685088600000|2023-05-26 08:10:00|4276.13|4274.63|4277.63|4276.13|4278.63|4277.13|4275.63|4274.13|3076
1685088900000|2023-05-26 08:15:00|4278.13|4276.63|4279.63|4278.13|4280.63|4279.13|4278.13|4276.63|2567
1685089200000|2023-05-26 08:20:00|4278.63|4277.13|4279.63|4278.13|4280.63|4279.13|4278.63|4277.13|2574
1685089500000|2023-05-26 08:25:00|4280.63|4279.13|4278.63|4277.13|4280.63|4279.13|4277.63|4276.13|5276
1685089800000|2023-05-26 08:30:00|4277.63|4276.13|4277.63|4276.13|4279.63|4278.13|4277.63|4276.13|2472
1685090100000|2023-05-26 08:35:00|4276.63|4275.13|4273.63|4272.13|4277.63|4276.13|4272.63|4271.13|3306
1685090400000|2023-05-26 08:40:00|4274.13|4272.63|4276.63|4275.13|4276.63|4275.13|4273.63|4272.13|3007
1685090700000|2023-05-26 08:45:00|4277.63|4276.13|4277.63|4276.13|4279.63|4278.13|4277.63|4276.13|4850
1685091000000|2023-05-26 08:50:00|4278.63|4277.13|4277.63|4276.13|4278.63|4277.13|4275.63|4274.13|3031
1685091300000|2023-05-26 08:55:00|4278.63|4277.13|4276.63|4275.13|4278.63|4277.13|4276.63|4275.13|2734
1685091600000|2023-05-26 09:00:00|4277.63|4276.13|4276.63|4275.13|4277.63|4276.13|4276.63|4275.13|5316
1685091900000|2023-05-26 09:05:00|4275.63|4274.13|4273.63|4272.13|4275.63|4274.13|4271.63|4270.13|3556
1685092200000|2023-05-26 09:10:00|4272.63|4271.13|4267.13|4265.63|4272.63|4271.13|4266.63|4265.13|4335
1685092500000|2023-05-26 09:15:00|4266.63|4265.13|4268.63|4267.13|4270.63|4269.13|4265.63|4264.13|7021
1685092800000|2023-05-26 09:20:00|4267.63|4266.13|4267.63|4266.13|4268.63|4267.13|4266.63|4265.13|3248
1685093100000|2023-05-26 09:25:00|4266.63|4265.13|4265.63|4264.13|4266.63|4265.13|4265.63|4264.13|2370
1685093400000|2023-05-26 09:30:00|4264.63|4263.13|4264.63|4263.13|4264.63|4263.13|4263.63|4262.13|3890
1685093700000|2023-05-26 09:35:00|4263.63|4262.13|4265.63|4264.13|4266.63|4265.13|4263.63|4262.13|4534
1685094000000|2023-05-26 09:40:00|4266.63|4265.13|4265.63|4264.13|4267.13|4265.63|4264.63|4263.13|2050
1685094300000|2023-05-26 09:45:00|4266.63|4265.13|4263.63|4262.13|4266.63|4265.13|4262.63|4261.13|4599
1685094600000|2023-05-26 09:50:00|4262.63|4261.13|4262.63|4261.13|4264.63|4263.13|4260.63|4259.13|14407
1685094900000|2023-05-26 09:55:00|4263.63|4262.13|4265.63|4264.13|4266.63|4265.13|4263.63|4262.13|13991
1685095200000|2023-05-26 10:00:00|4264.63|4263.13|4264.63|4263.13|4265.63|4264.13|4262.63|4261.13|3418
1685095500000|2023-05-26 10:05:00|4265.63|4264.13|4263.63|4262.13|4265.63|4264.13|4263.63|4262.13|2579
1685095800000|2023-05-26 10:10:00|4262.63|4261.13|4265.63|4264.13|4266.63|4265.13|4262.63|4261.13|3807
1685096100000|2023-05-26 10:15:00|4264.63|4263.13|4267.63|4266.13|4267.63|4266.13|4264.63|4263.13|2873
1685096400000|2023-05-26 10:20:00|4268.13|4266.63|4269.63|4268.13|4269.63|4268.13|4268.13|4266.63|3928
1685096700000|2023-05-26 10:25:00|4270.63|4269.13|4273.63|4272.13|4273.63|4272.13|4270.63|4269.13|3892
1685097000000|2023-05-26 10:30:00|4272.63|4271.13|4274.63|4273.13|4275.63|4274.13|4271.63|4270.13|2944
1685097300000|2023-05-26 10:35:00|4275.63|4274.13|4278.63|4277.13|4278.63|4277.13|4274.63|4273.13|3150
1685097600000|2023-05-26 10:40:00|4279.63|4278.13|4280.63|4279.13|4280.63|4279.13|4278.63|4277.13|3745
1685097900000|2023-05-26 10:45:00|4281.63|4280.13|4282.63|4281.13|4282.63|4281.13|4280.63|4279.13|3494
1685098200000|2023-05-26 10:50:00|4283.63|4282.13|4283.63|4282.13|4283.63|4282.13|4282.63|4281.13|3936
1685098500000|2023-05-26 10:55:00|4284.63|4283.13|4283.63|4282.13|4284.63|4283.13|4282.63|4281.13|3207
1685098800000|2023-05-26 11:00:00|4284.63|4283.13|4284.63|4283.13|4285.63|4284.13|4282.63|4281.13|1902
1685099100000|2023-05-26 11:05:00|4283.63|4282.13|4286.63|4285.13|4286.63|4285.13|4283.63|4282.13|2473
1685099400000|2023-05-26 11:10:00|4287.63|4286.13|4285.63|4284.13|4287.63|4286.13|4284.63|4283.13|2304
1685099700000|2023-05-26 11:15:00|4286.63|4285.13|4287.63|4286.13|4288.63|4287.13|4286.63|4285.13|5201
1685100000000|2023-05-26 11:20:00|4288.63|4287.13|4288.63|4287.13|4288.63|4287.13|4287.63|4286.13|1864
1685100300000|2023-05-26 11:25:00|4289.63|4288.13|4289.63|4288.13|4290.63|4289.13|4287.63|4286.13|2238
1685100600000|2023-05-26 11:30:00|4290.63|4289.13|4291.63|4290.13|4291.63|4290.13|4289.63|4288.13|3540
1685100900000|2023-05-26 11:35:00|4290.63|4289.13|4290.63|4289.13|4291.63|4290.13|4290.63|4289.13|2502
1685101200000|2023-05-26 11:40:00|4290.36|4288.86|4291.36|4289.86|4292.36|4290.86|4290.36|4288.86|2092
1685101500000|2023-05-26 11:45:00|4290.36|4288.86|4293.36|4291.86|4293.36|4291.86|4290.36|4288.86|5124
1685101800000|2023-05-26 11:50:00|4294.36|4292.86|4294.36|4292.86|4295.36|4293.86|4293.36|4291.86|4325
1685102100000|2023-05-26 11:55:00|4295.36|4293.86|4294.36|4292.86|4295.36|4293.86|4293.36|4291.86|4280
1685102400000|2023-05-26 12:00:00|4295.36|4293.86|4293.36|4291.86|4295.36|4293.86|4293.36|4291.86|5610
1685102700000|2023-05-26 12:05:00|4292.36|4290.86|4293.36|4291.86|4293.36|4291.86|4292.36|4290.86|3739
1685103000000|2023-05-26 12:10:00|4292.36|4290.86|4291.36|4289.86|4293.36|4291.86|4290.36|4288.86|15698
1685103300000|2023-05-26 12:15:00|4290.36|4288.86|4290.36|4288.86|4291.36|4289.86|4290.36|4288.86|3021
1685103600000|2023-05-26 12:20:00|4291.36|4289.86|4291.36|4289.86|4292.36|4290.86|4291.36|4289.86|1599
1685103900000|2023-05-26 12:25:00|4292.36|4290.86|4292.36|4290.86|4292.36|4290.86|4291.36|4289.86|2802
1685104200000|2023-05-26 12:30:00|4291.36|4289.86|4292.36|4290.86|4294.36|4292.86|4290.36|4288.86|9618
1685104500000|2023-05-26 12:35:00|4293.36|4291.86|4291.36|4289.86|4293.36|4291.86|4291.36|4289.86|6068
1685104800000|2023-05-26 12:40:00|4292.36|4290.86|4291.36|4289.86|4293.36|4291.86|4291.36|4289.86|3285
1685105100000|2023-05-26 12:45:00|4290.36|4288.86|4297.36|4295.86|4297.36|4295.86|4290.36|4288.86|4714
1685105400000|2023-05-26 12:50:00|4296.36|4294.86|4297.36|4295.86|4300.36|4298.86|4296.36|4294.86|10049
1685105700000|2023-05-26 12:55:00|4296.36|4294.86|4300.36|4298.86|4300.36|4298.86|4296.36|4294.86|8497
1685106000000|2023-05-26 13:00:00|4299.36|4297.86|4300.36|4298.86|4302.36|4300.86|4299.36|4297.86|4919
1685106300000|2023-05-26 13:05:00|4301.36|4299.86|4302.36|4300.86|4303.36|4301.86|4300.36|4298.86|3363
1685106600000|2023-05-26 13:10:00|4303.36|4301.86|4306.36|4304.86|4306.36|4304.86|4302.36|4300.86|6359
1685106900000|2023-05-26 13:15:00|4305.36|4303.86|4306.36|4304.86|4306.36|4304.86|4303.36|4301.86|5105
1685107200000|2023-05-26 13:20:00|4307.36|4305.86|4305.36|4303.86|4309.36|4307.86|4304.36|4302.86|6005
1685107500000|2023-05-26 13:25:00|4304.86|4303.36|4305.36|4303.86|4306.36|4304.86|4304.36|4302.86|3227
1685107800000|2023-05-26 13:30:00|4306.36|4304.86|4309.36|4307.86|4310.36|4308.86|4305.36|4303.86|5483
1685108100000|2023-05-26 13:35:00|4308.36|4306.86|4313.36|4311.86|4313.36|4311.86|4306.36|4304.86|8119
1685108400000|2023-05-26 13:40:00|4314.36|4312.86|4316.36|4314.86|4318.36|4316.86|4313.36|4311.86|8696
1685108700000|2023-05-26 13:45:00|4317.36|4315.86|4316.36|4314.86|4318.36|4316.86|4316.36|4314.86|7976
1685109000000|2023-05-26 13:50:00|4315.36|4313.86|4317.36|4315.86|4317.36|4315.86|4313.36|4311.86|5881
1685109300000|2023-05-26 13:55:00|4318.36|4316.86|4316.36|4314.86|4318.36|4316.86|4315.36|4313.86|5720
1685109600000|2023-05-26 14:00:00|4317.36|4315.86|4318.36|4316.86|4322.36|4320.86|4316.36|4314.86|16412
1685109900000|2023-05-26 14:05:00|4317.36|4315.86|4323.36|4321.86|4323.36|4321.86|4317.36|4315.86|10654
1685110200000|2023-05-26 14:10:00|4323.22|4321.72|4323.22|4321.72|4324.22|4322.72|4322.22|4320.72|7117
1685110500000|2023-05-26 14:15:00|4324.22|4322.72|4326.22|4324.72|4326.22|4324.72|4323.22|4321.72|8537
1685110800000|2023-05-26 14:20:00|4327.22|4325.72|4329.22|4327.72|4329.22|4327.72|4327.22|4325.72|11538
1685111100000|2023-05-26 14:25:00|4330.22|4328.72|4332.22|4330.72|4333.22|4331.72|4330.22|4328.72|10586
1685111400000|2023-05-26 14:30:00|4333.22|4331.72|4333.22|4331.72|4333.22|4331.72|4331.22|4329.72|12642
1685111700000|2023-05-26 14:35:00|4334.22|4332.72|4337.22|4335.72|4338.22|4336.72|4334.22|4332.72|14069
1685112000000|2023-05-26 14:40:00|4338.22|4336.72|4339.22|4337.72|4342.22|4340.72|4337.22|4335.72|16336
1685112300000|2023-05-26 14:45:00|4338.22|4336.72|4340.22|4338.72|4341.22|4339.72|4338.22|4336.72|11631
1685112600000|2023-05-26 14:50:00|4341.22|4339.72|4344.22|4342.72|4344.22|4342.72|4340.22|4338.72|16241
1685112900000|2023-05-26 14:55:00|4345.22|4343.72|4344.22|4342.72|4346.22|4344.72|4344.22|4342.72|10102
1685113200000|2023-05-26 15:00:00|4345.22|4343.72|4345.22|4343.72|4347.22|4345.72|4344.22|4342.72|11764
1685113500000|2023-05-26 15:05:00|4344.22|4342.72|4341.22|4339.72|4344.22|4342.72|4340.22|4338.72|14373
1685113800000|2023-05-26 15:10:00|4340.22|4338.72|4340.22|4338.72|4341.22|4339.72|4338.22|4336.72|18006
1685114100000|2023-05-26 15:15:00|4341.22|4339.72|4342.22|4340.72|4342.22|4340.72|4340.22|4338.72|15503
1685114400000|2023-05-26 15:20:00|4341.22|4339.72|4339.22|4337.72|4341.22|4339.72|4338.22|4336.72|10360
1685114700000|2023-05-26 15:25:00|4338.22|4336.72|4339.22|4337.72|4340.22|4338.72|4338.22|4336.72|29693
1685115000000|2023-05-26 15:30:00|4338.22|4336.72|4339.22|4337.72|4342.22|4340.72|4338.22|4336.72|51687
1685115300000|2023-05-26 15:35:00|4340.22|4338.72|4340.22|4338.72|4340.22|4338.72|4338.22|4336.72|25087
1685115600000|2023-05-26 15:40:00|4341.22|4339.72|4343.22|4341.72|4344.22|4342.72|4341.22|4339.72|9434
1685115900000|2023-05-26 15:45:00|4342.22|4340.72|4343.22|4341.72|4344.22|4342.72|4342.22|4340.72|8916
1685116200000|2023-05-26 15:50:00|4344.22|4342.72|4342.22|4340.72|4344.22|4342.72|4341.22|4339.72|4997
1685116500000|2023-05-26 15:55:00|4341.22|4339.72|4341.22|4339.72|4342.22|4340.72|4340.22|4338.72|1238
1685116800000|2023-05-26 16:00:00|4340.22|4338.72|4342.22|4340.72|4342.22|4340.72|4340.22|4338.72|3952
1685117100000|2023-05-26 16:05:00|4343.22|4341.72|4344.22|4342.72|4344.22|4342.72|4343.22|4341.72|2569
1685117400000|2023-05-26 16:10:00|4343.22|4341.72|4342.22|4340.72|4344.22|4342.72|4342.22|4340.72|1018
1685117700000|2023-05-26 16:15:00|4343.22|4341.72|4341.22|4339.72|4343.22|4341.72|4341.22|4339.72|4194
1685118000000|2023-05-26 16:20:00|4341.72|4340.22|4342.22|4340.72|4343.22|4341.72|4341.72|4340.22|1970
1685118300000|2023-05-26 16:25:00|4343.22|4341.72|4343.22|4341.72|4343.22|4341.72|4342.22|4340.72|1187
1685118600000|2023-05-26 16:30:00|4342.72|4341.22|4343.22|4341.72|4344.22|4342.72|4342.72|4341.22|1388
1685118900000|2023-05-26 16:35:00|4344.22|4342.72|4344.22|4342.72|4344.22|4342.72|4343.22|4341.72|1560
1685119200000|2023-05-26 16:40:00|4343.22|4341.72|4344.22|4342.72|4344.22|4342.72|4343.22|4341.72|843
1685119500000|2023-05-26 16:45:00|4343.22|4341.72|4343.22|4341.72|4344.22|4342.72|4342.22|4340.72|841
1685119800000|2023-05-26 16:50:00|4344.22|4342.72|4343.22|4341.72|4344.22|4342.72|4342.22|4340.72|1148
1685120100000|2023-05-26 16:55:00|4342.22|4340.72|4343.22|4341.72|4343.22|4341.72|4342.22|4340.72|1348
1685120400000|2023-05-26 17:00:00|||||||||518
1685120700000|2023-05-26 17:05:00|4344.22|4342.72|4344.22|4342.72|4344.22|4342.72|4343.22|4341.72|1216
1685121000000|2023-05-26 17:10:00|4345.22|4343.72|4343.22|4341.72|4345.22|4343.72|4343.22|4341.72|836
1685121300000|2023-05-26 17:15:00|4342.22|4340.72|4341.22|4339.72|4343.22|4341.72|4340.22|4338.72|1154
1685121600000|2023-05-26 17:20:00|4342.22|4340.72|4342.22|4340.72|4342.22|4340.72|4341.22|4339.72|281
1685121900000|2023-05-26 17:25:00|4341.22|4339.72|4342.22|4340.72|4342.22|4340.72|4341.22|4339.72|740
1685122200000|2023-05-26 17:30:00|4341.22|4339.72|4343.22|4341.72|4343.22|4341.72|4341.22|4339.72|635
1685122500000|2023-05-26 17:35:00|4342.22|4340.72|4342.22|4340.72|4342.22|4340.72|4341.22|4339.72|450
1685122800000|2023-05-26 17:40:00|4341.22|4339.72|4338.22|4336.72|4341.22|4339.72|4338.22|4336.72|1441
1685123100000|2023-05-26 17:45:00|4339.22|4337.72|4340.22|4338.72|4340.22|4338.72|4338.22|4336.72|561
1685123400000|2023-05-26 17:50:00|4341.22|4339.72|4340.22|4338.72|4341.22|4339.72|4340.22|4338.72|396
1685123700000|2023-05-26 17:55:00|4341.22|4339.72|4341.22|4339.72|4342.22|4340.72|4341.22|4339.72|186
1685124000000|2023-05-26 18:00:00|4342.22|4340.72|4340.22|4338.72|4342.22|4340.72|4340.22|4338.72|278
1685124300000|2023-05-26 18:05:00|4339.22|4337.72|4338.22|4336.72|4340.22|4338.72|4338.22|4336.72|548
1685124600000|2023-05-26 18:10:00|4339.22|4337.72|4340.22|4338.72|4341.22|4339.72|4339.22|4337.72|348
1685124900000|2023-05-26 18:15:00|4340.72|4339.22|4341.22|4339.72|4342.22|4340.72|4340.22|4338.72|848
1685125200000|2023-05-26 18:20:00|4342.22|4340.72|4343.22|4341.72|4343.22|4341.72|4341.22|4339.72|590
1685125500000|2023-05-26 18:25:00|4342.22|4340.72|4343.22|4341.72|4344.22|4342.72|4342.22|4340.72|402
1685125800000|2023-05-26 18:30:00|4342.22|4340.72|4342.22|4340.72|4343.22|4341.72|4342.22|4340.72|510
1685126100000|2023-05-26 18:35:00|4343.22|4341.72|4343.22|4341.72|4343.22|4341.72|4342.22|4340.72|343
1685126400000|2023-05-26 18:40:00|4342.22|4340.72|4343.22|4341.72|4344.22|4342.72|4342.22|4340.72|445
1685126700000|2023-05-26 18:45:00|4344.22|4342.72|4344.22|4342.72|4345.22|4343.72|4343.22|4341.72|366
1685127000000|2023-05-26 18:50:00|4345.22|4343.72|4347.22|4345.72|4347.22|4345.72|4345.22|4343.72|2916
1685127300000|2023-05-26 18:55:00|4346.22|4344.72|4345.22|4343.72|4346.22|4344.72|4345.22|4343.72|485
1685127600000|2023-05-26 19:00:00|4346.22|4344.72|4348.22|4346.72|4348.22|4346.72|4346.22|4344.72|1638
1685127900000|2023-05-26 19:05:00|4347.22|4345.72|4347.22|4345.72|4348.22|4346.72|4347.22|4345.72|333
1685128200000|2023-05-26 19:10:00|4348.22|4346.72|4347.22|4345.72|4348.22|4346.72|4346.22|4344.72|932
1685128500000|2023-05-26 19:15:00|4346.22|4344.72|4345.22|4343.72|4347.22|4345.72|4345.22|4343.72|892
1685128800000|2023-05-26 19:20:00|4344.22|4342.72|4344.22|4342.72|4344.22|4342.72|4344.22|4342.72|539
1685129100000|2023-05-26 19:25:00|4345.22|4343.72|4344.22|4342.72|4346.22|4344.72|4344.22|4342.72|2647
1685129400000|2023-05-26 19:30:00|4345.22|4343.72|4344.22|4342.72|4345.22|4343.72|4343.22|4341.72|1226
1685129700000|2023-05-26 19:35:00|4343.22|4341.72|4343.22|4341.72|4343.22|4341.72|4342.22|4340.72|594
1685130000000|2023-05-26 19:40:00|4344.22|4342.72|4345.22|4343.72|4345.22|4343.72|4344.22|4342.72|803
1685130300000|2023-05-26 19:45:00|4344.22|4342.72|4344.22|4342.72|4345.22|4343.72|4343.22|4341.72|963
1685130600000|2023-05-26 19:50:00|4343.22|4341.72|4342.22|4340.72|4343.22|4341.72|4341.22|4339.72|2170
1685130900000|2023-05-26 19:55:00|4343.22|4341.72|4341.22|4339.72|4346.22|4344.72|4341.22|4339.72|7325
1685131200000|2023-05-26 20:00:00|4342.27|4339.27|4343.47|4340.47|4344.77|4341.77|4341.97|4338.97|492
1685131500000|2023-05-26 20:05:00|4343.77|4340.77|4344.57|4341.57|4344.77|4341.77|4342.97|4339.97|0
1685131800000|2023-05-26 20:10:00|4344.27|4341.27|4348.37|4345.37|4349.47|4346.47|4344.27|4341.27|0
1685132100000|2023-05-26 20:15:00|4348.67|4345.67|4347.17|4344.17|4348.97|4345.97|4346.87|4343.87|0
1685132400000|2023-05-26 20:20:00|4347.37|4344.37|4346.57|4343.57|4347.37|4344.37|4346.57|4343.57|0
1685132700000|2023-05-26 20:25:00|4346.87|4343.87|4348.17|4345.17|4348.17|4345.17|4346.57|4343.57|0
1685133000000|2023-05-26 20:30:00|4348.37|4345.37|4348.37|4345.37|4348.67|4345.67|4348.17|4345.17|0
1685133300000|2023-05-26 20:35:00|4348.57|4345.57|4347.87|4344.87|4348.97|4345.97|4347.87|4344.87|0
1685133600000|2023-05-26 20:40:00|4347.67|4344.67|4349.17|4346.17|4349.17|4346.17|4347.67|4344.67|0
1685133900000|2023-05-26 20:45:00|4348.97|4345.97|4348.67|4345.67|4349.17|4346.17|4348.67|4345.67|0
1685134200000|2023-05-26 20:50:00|4348.97|4345.97|4348.67|4345.67|4348.97|4345.97|4348.37|4345.37|0
1685134500000|2023-05-26 20:55:00|4348.37|4345.37|4348.27|4345.27|4348.57|4345.57|4348.07|4345.07|0
1685311200000|2023-05-28 22:00:00|4359.67|4356.67|4357.97|4354.97|4362.27|4359.27|4357.47|4354.47|0
1685311500000|2023-05-28 22:05:00|4358.27|4355.27|4354.57|4351.57|4359.77|4356.77|4353.37|4350.37|0
1685311800000|2023-05-28 22:10:00|4354.67|4351.67|4354.37|4351.37|4355.97|4352.97|4353.77|4350.77|0
1685312100000|2023-05-28 22:15:00|4354.17|4351.17|4354.17|4351.17|4355.17|4352.17|4352.57|4349.57|0
1685312400000|2023-05-28 22:20:00|4353.87|4350.87|4355.97|4352.97|4357.07|4354.07|4353.87|4350.87|0
1685312700000|2023-05-28 22:25:00|4356.17|4353.17|4355.67|4352.67|4356.17|4353.17|4354.67|4351.67|0
1685313000000|2023-05-28 22:30:00|4355.77|4352.77|4354.37|4351.37|4356.67|4353.67|4353.87|4350.87|0
1685313300000|2023-05-28 22:35:00|4354.27|4351.27|4353.87|4350.87|4354.87|4351.87|4353.47|4350.47|0
1685313600000|2023-05-28 22:40:00|4353.97|4350.97|4353.37|4350.37|4354.47|4351.47|4352.47|4349.47|0
1685313900000|2023-05-28 22:45:00|4353.07|4350.07|4352.27|4349.27|4353.17|4350.17|4351.77|4348.77|0
1685314200000|2023-05-28 22:50:00|4352.47|4349.47|4352.87|4349.87|4353.87|4350.87|4352.27|4349.27|0
1685314500000|2023-05-28 22:55:00|4353.07|4350.07|4353.37|4350.37|4353.57|4350.57|4352.57|4349.57|0
1685314800000|2023-05-28 23:00:00|4353.57|4350.57|4353.07|4350.07|4353.57|4350.57|4352.57|4349.57|0
1685315100000|2023-05-28 23:05:00|4353.17|4350.17|4352.87|4349.87|4353.87|4350.87|4352.67|4349.67|0
1685315400000|2023-05-28 23:10:00|4353.07|4350.07|4353.87|4350.87|4354.67|4351.67|4352.87|4349.87|0
1685315700000|2023-05-28 23:15:00|4353.77|4350.77|4354.17|4351.17|4354.27|4351.27|4352.57|4349.57|0
1685316000000|2023-05-28 23:20:00|4354.37|4351.37|4353.87|4350.87|4354.67|4351.67|4353.87|4350.87|0
1685316300000|2023-05-28 23:25:00|4353.77|4350.77|4353.37|4350.37|4353.87|4350.87|4353.07|4350.07|0
1685316600000|2023-05-28 23:30:00|4353.17|4350.17|4353.87|4350.87|4354.17|4351.17|4353.07|4350.07|0
1685316900000|2023-05-28 23:35:00|4353.97|4350.97|4353.57|4350.57|4354.67|4351.67|4353.57|4350.57|0
1685317200000|2023-05-28 23:40:00|4353.87|4350.87|4353.07|4350.07|4353.87|4350.87|4352.57|4349.57|0
1685317500000|2023-05-28 23:45:00|4352.87|4349.87|4353.07|4350.07|4353.37|4350.37|4352.27|4349.27|0
1685317800000|2023-05-28 23:50:00|4352.97|4349.97|4353.57|4350.57|4354.17|4351.17|4352.87|4349.87|0
1685318100000|2023-05-28 23:55:00|4353.87|4350.87|4352.87|4349.87|4354.67|4351.67|4352.87|4349.87|0
1685318400000|2023-05-29 00:00:00|4352.67|4349.67|4352.87|4349.87|4353.07|4350.07|4351.77|4348.77|0
1685318700000|2023-05-29 00:05:00|4352.97|4349.97|4354.37|4351.37|4354.87|4351.87|4352.27|4349.27|0
1685319000000|2023-05-29 00:10:00|4354.67|4351.67|4355.67|4352.67|4356.07|4353.07|4354.37|4351.37|0
1685319300000|2023-05-29 00:15:00|4355.77|4352.77|4355.47|4353.47|4358.47|4356.47|4354.47|4352.47|1133
1685319600000|2023-05-29 00:20:00|4354.47|4352.47|4352.47|4350.47|4355.47|4353.47|4352.47|4350.47|577
1685319900000|2023-05-29 00:25:00|4351.47|4349.47|4349.47|4347.47|4351.47|4349.47|4349.47|4347.47|215
1685320200000|2023-05-29 00:30:00|4348.97|4346.97|4349.47|4347.47|4350.47|4348.47|4348.47|4346.47|320
1685320500000|2023-05-29 00:35:00|4350.47|4348.47|4350.47|4348.47|4350.97|4348.97|4350.47|4348.47|120
1685320800000|2023-05-29 00:40:00|4351.47|4349.47|4350.47|4348.47|4351.47|4349.47|4350.47|4348.47|73
1685321100000|2023-05-29 00:45:00|4351.47|4349.47|4350.47|4348.47|4351.47|4349.47|4350.47|4348.47|64
1685321400000|2023-05-29 00:50:00|||||||||26
1685321700000|2023-05-29 00:55:00|4349.47|4347.47|4350.47|4348.47|4350.47|4348.47|4349.47|4347.47|47
1685322000000|2023-05-29 01:00:00|4349.47|4347.47|4350.47|4348.47|4350.47|4348.47|4349.47|4347.47|110
1685322300000|2023-05-29 01:05:00|4349.97|4347.97|4349.47|4347.47|4350.47|4348.47|4349.47|4347.47|213
1685322600000|2023-05-29 01:10:00|4349.97|4347.97|4351.47|4349.47|4351.47|4349.47|4349.47|4347.47|208
1685322900000|2023-05-29 01:15:00|4350.47|4348.47|4351.47|4349.47|4352.47|4350.47|4350.47|4348.47|137
1685323200000|2023-05-29 01:20:00|4350.47|4348.47|4350.47|4348.47|4351.47|4349.47|4350.47|4348.47|136
1685323500000|2023-05-29 01:25:00|4351.47|4349.47|4350.47|4348.47|4351.47|4349.47|4350.47|4348.47|212
1685323800000|2023-05-29 01:30:00|4349.97|4347.97|4348.47|4346.47|4350.47|4348.47|4347.47|4345.47|234
1685324100000|2023-05-29 01:35:00|4349.47|4347.47|4347.47|4345.47|4349.47|4347.47|4347.47|4345.47|356
1685324400000|2023-05-29 01:40:00|4346.47|4344.47|4345.47|4343.47|4346.47|4344.47|4344.47|4342.47|248
1685324700000|2023-05-29 01:45:00|4346.47|4344.47|4346.47|4344.47|4346.47|4344.47|4345.47|4343.47|69
1685325000000|2023-05-29 01:50:00|4345.47|4343.47|4345.47|4343.47|4347.47|4345.47|4345.47|4343.47|124
1685325300000|2023-05-29 01:55:00|4346.47|4344.47|4347.47|4345.47|4347.47|4345.47|4346.47|4344.47|89
1685325600000|2023-05-29 02:00:00|4347.97|4345.97|4348.47|4346.47|4348.47|4346.47|4347.47|4345.47|95
1685325900000|2023-05-29 02:05:00|4347.47|4345.47|4348.47|4346.47|4348.47|4346.47|4347.47|4345.47|75
1685326200000|2023-05-29 02:10:00|4347.47|4345.47|4347.47|4345.47|4347.47|4345.47|4347.47|4345.47|49
1685326500000|2023-05-29 02:15:00|4346.47|4344.47|4347.47|4345.47|4347.47|4345.47|4346.47|4344.47|48
1685326800000|2023-05-29 02:20:00|4346.47|4344.47|4347.47|4345.47|4347.47|4345.47|4346.47|4344.47|75
1685327100000|2023-05-29 02:25:00|4346.97|4344.97|4347.47|4345.47|4347.47|4345.47|4346.47|4344.47|120
1685327400000|2023-05-29 02:30:00|4346.47|4344.47|4347.47|4345.47|4347.47|4345.47|4346.47|4344.47|21
1685327700000|2023-05-29 02:35:00|||||||||50
1685328000000|2023-05-29 02:40:00|4346.47|4344.47|4346.47|4344.47|4346.47|4344.47|4346.47|4344.47|32
1685328300000|2023-05-29 02:45:00|4347.47|4345.47|4347.47|4345.47|4347.47|4345.47|4347.47|4345.47|78
1685328600000|2023-05-29 02:50:00|||||||||121
1685328900000|2023-05-29 02:55:00|4348.47|4346.47|4347.47|4345.47|4348.47|4346.47|4347.47|4345.47|65
1685329200000|2023-05-29 03:00:00|||||||||18
1685329500000|2023-05-29 03:05:00|4348.47|4346.47|4347.47|4345.47|4348.47|4346.47|4347.47|4345.47|163
1685329800000|2023-05-29 03:10:00|4348.47|4346.47|4347.47|4345.47|4348.47|4346.47|4347.47|4345.47|64
1685330100000|2023-05-29 03:15:00|||||||||65
1685330400000|2023-05-29 03:20:00|4346.47|4344.47|4346.47|4344.47|4347.47|4345.47|4346.47|4344.47|179
1685330700000|2023-05-29 03:25:00|||||||||35
1685331000000|2023-05-29 03:30:00|4345.47|4343.47|4346.47|4344.47|4346.47|4344.47|4345.47|4343.47|141
1685331300000|2023-05-29 03:35:00|4345.47|4343.47|4345.47|4343.47|4345.47|4343.47|4345.47|4343.47|44
1685331600000|2023-05-29 03:40:00|4344.47|4342.47|4344.47|4342.47|4345.47|4343.47|4344.47|4342.47|86
1685331900000|2023-05-29 03:45:00|4345.47|4343.47|4344.47|4342.47|4345.47|4343.47|4344.47|4342.47|123
1685332200000|2023-05-29 03:50:00|4345.47|4343.47|4344.47|4342.47|4345.47|4343.47|4344.47|4342.47|177
1685332500000|2023-05-29 03:55:00|||||||||77
1685332800000|2023-05-29 04:00:00|4345.47|4343.47|4345.47|4343.47|4345.47|4343.47|4344.47|4342.47|72
1685333100000|2023-05-29 04:05:00|4344.47|4342.47|4345.47|4343.47|4345.47|4343.47|4344.47|4342.47|49
1685333400000|2023-05-29 04:10:00|4344.97|4342.97|4344.47|4342.47|4345.47|4343.47|4344.47|4342.47|70
1685333700000|2023-05-29 04:15:00|4345.47|4343.47|4344.47|4342.47|4345.47|4343.47|4344.47|4342.47|61
1685334000000|2023-05-29 04:20:00|4343.97|4341.97|4343.97|4341.97|4343.97|4341.97|4343.97|4341.97|210
1685334300000|2023-05-29 04:25:00|4343.47|4341.47|4343.47|4341.47|4344.47|4342.47|4343.47|4341.47|58
1685334600000|2023-05-29 04:30:00|4344.47|4342.47|4344.47|4342.47|4344.47|4342.47|4344.47|4342.47|79
1685334900000|2023-05-29 04:35:00|||||||||19
1685335200000|2023-05-29 04:40:00|||||||||11
1685335500000|2023-05-29 04:45:00|4343.47|4341.47|4344.47|4342.47|4344.47|4342.47|4343.47|4341.47|453
1685335800000|2023-05-29 04:50:00|4345.47|4343.47|4345.47|4343.47|4345.47|4343.47|4345.47|4343.47|186
1685336100000|2023-05-29 04:55:00|4344.47|4342.47|4345.47|4343.47|4345.47|4343.47|4344.47|4342.47|82
1685336400000|2023-05-29 05:00:00|4344.97|4342.97|4345.47|4343.47|4345.47|4343.47|4344.47|4342.47|136
1685336700000|2023-05-29 05:05:00|4344.47|4342.47|4345.47|4343.47|4345.47|4343.47|4344.47|4342.47|69
1685337000000|2023-05-29 05:10:00|4346.47|4344.47|4345.47|4343.47|4346.47|4344.47|4345.47|4343.47|365
1685337300000|2023-05-29 05:15:00|4344.47|4342.47|4343.47|4341.47|4344.47|4342.47|4343.47|4341.47|305
1685337600000|2023-05-29 05:20:00|4344.47|4342.47|4344.47|4342.47|4344.47|4342.47|4344.47|4342.47|286
1685337900000|2023-05-29 05:25:00|||||||||31
1685338200000|2023-05-29 05:30:00|||||||||25
1685338500000|2023-05-29 05:35:00|4345.47|4343.47|4344.47|4342.47|4345.47|4343.47|4344.47|4342.47|157
1685338800000|2023-05-29 05:40:00|4345.47|4343.47|4345.47|4343.47|4345.47|4343.47|4345.47|4343.47|59
1685339100000|2023-05-29 05:45:00|4346.47|4344.47|4345.47|4343.47|4346.47|4344.47|4345.47|4343.47|70
1685339400000|2023-05-29 05:50:00|||||||||57
1685339700000|2023-05-29 05:55:00|4346.47|4344.47|4347.47|4345.47|4347.47|4345.47|4346.47|4344.47|279
1685340000000|2023-05-29 06:00:00|4347.22|4345.72|4348.22|4346.72|4348.22|4346.72|4345.22|4343.72|1247
1685340300000|2023-05-29 06:05:00|4347.22|4345.72|4347.22|4345.72|4347.22|4345.72|4346.22|4344.72|804
1685340600000|2023-05-29 06:10:00|4348.22|4346.72|4351.22|4349.72|4351.22|4349.72|4348.22|4346.72|456
1685340900000|2023-05-29 06:15:00|4350.22|4348.72|4349.22|4347.72|4350.22|4348.72|4349.22|4347.72|879
1685341200000|2023-05-29 06:20:00|4348.22|4346.72|4350.22|4348.72|4350.22|4348.72|4348.22|4346.72|629
1685341500000|2023-05-29 06:25:00|4349.22|4347.72|4350.22|4348.72|4350.22|4348.72|4349.22|4347.72|180
1685341800000|2023-05-29 06:30:00|4351.22|4349.72|4354.22|4352.72|4354.22|4352.72|4351.22|4349.72|712
1685342100000|2023-05-29 06:35:00|4353.22|4351.72|4354.22|4352.72|4354.22|4352.72|4353.22|4351.72|770
1685342400000|2023-05-29 06:40:00|4355.22|4353.72|4356.22|4354.72|4356.22|4354.72|4355.22|4353.72|628
1685342700000|2023-05-29 06:45:00|4355.22|4353.72|4356.22|4354.72|4357.22|4355.72|4355.22|4353.72|478
1685343000000|2023-05-29 06:50:00|4355.22|4353.72|4355.22|4353.72|4356.22|4354.72|4355.22|4353.72|628
1685343300000|2023-05-29 06:55:00|4356.22|4354.72|4357.22|4355.72|4358.22|4356.72|4356.22|4354.72|1350
1685343600000|2023-05-29 07:00:00|4358.22|4356.72|4358.22|4356.72|4360.22|4358.72|4356.22|4354.72|6908
1685343900000|2023-05-29 07:05:00|4357.22|4355.72|4350.22|4348.72|4357.22|4355.72|4350.22|4348.72|7524
1685344200000|2023-05-29 07:10:00|4351.22|4349.72|4354.22|4352.72|4354.22|4352.72|4350.72|4349.22|3337
1685344500000|2023-05-29 07:15:00|4355.22|4353.72|4357.22|4355.72|4358.22|4356.72|4353.22|4351.72|3448
1685344800000|2023-05-29 07:20:00|4358.22|4356.72|4359.22|4357.72|4360.22|4358.72|4357.22|4355.72|3329
1685345100000|2023-05-29 07:25:00|4358.22|4356.72|4354.22|4352.72|4358.22|4356.72|4353.22|4351.72|4435
1685345400000|2023-05-29 07:30:00|4355.22|4353.72|4350.22|4348.72|4355.22|4353.72|4349.22|4347.72|4904
1685345700000|2023-05-29 07:35:00|4349.22|4347.72|4349.22|4347.72|4350.22|4348.72|4349.22|4347.72|2602
1685346000000|2023-05-29 07:40:00|4349.68|4348.18|4347.68|4346.18|4349.68|4348.18|4347.68|4346.18|1473
1685346300000|2023-05-29 07:45:00|4346.68|4345.18|4349.68|4348.18|4349.68|4348.18|4346.68|4345.18|4308
1685346600000|2023-05-29 07:50:00|4350.68|4349.18|4348.68|4347.18|4350.68|4349.18|4347.68|4346.18|2723
1685346900000|2023-05-29 07:55:00|4346.68|4345.18|4343.68|4342.18|4346.68|4345.18|4342.68|4341.18|5538
1685347200000|2023-05-29 08:00:00|4344.68|4343.18|4347.68|4346.18|4347.68|4346.18|4344.68|4343.18|3717
1685347500000|2023-05-29 08:05:00|4346.68|4345.18|4347.68|4346.18|4348.68|4347.18|4346.68|4345.18|1799
1685347800000|2023-05-29 08:10:00|4348.68|4347.18|4347.68|4346.18|4348.68|4347.18|4347.68|4346.18|1582
1685348100000|2023-05-29 08:15:00|4346.68|4345.18|4345.68|4344.18|4346.68|4345.18|4345.68|4344.18|1905
1685348400000|2023-05-29 08:20:00|4344.68|4343.18|4344.68|4343.18|4344.68|4343.18|4343.68|4342.18|3717
1685348700000|2023-05-29 08:25:00|4345.68|4344.18|4345.68|4344.18|4345.68|4344.18|4344.68|4343.18|2188
1685349000000|2023-05-29 08:30:00|4344.68|4343.18|4343.68|4342.18|4344.68|4343.18|4343.68|4342.18|3205
1685349300000|2023-05-29 08:35:00|4344.68|4343.18|4345.68|4344.18|4346.68|4345.18|4344.68|4343.18|2670
1685349600000|2023-05-29 08:40:00|4344.68|4343.18|4342.68|4341.18|4344.68|4343.18|4342.68|4341.18|2304
1685349900000|2023-05-29 08:45:00|4341.68|4340.18|4342.68|4341.18|4343.68|4342.18|4341.68|4340.18|1081
1685350200000|2023-05-29 08:50:00|4341.68|4340.18|4343.68|4342.18|4344.68|4343.18|4341.68|4340.18|2473
1685350500000|2023-05-29 08:55:00|4342.68|4341.18|4340.68|4339.18|4342.68|4341.18|4340.68|4339.18|2029
1685350800000|2023-05-29 09:00:00|4341.68|4340.18|4340.68|4339.18|4341.68|4340.18|4340.68|4339.18|1311
1685351100000|2023-05-29 09:05:00|4339.68|4338.18|4344.68|4343.18|4344.68|4343.18|4339.68|4338.18|2389
1685351400000|2023-05-29 09:10:00|4343.68|4342.18|4340.68|4339.18|4343.68|4342.18|4340.68|4339.18|1721
1685351700000|2023-05-29 09:15:00|4339.68|4338.18|4340.68|4339.18|4341.68|4340.18|4339.68|4338.18|1674
1685352000000|2023-05-29 09:20:00|4341.68|4340.18|4338.68|4337.18|4341.68|4340.18|4338.68|4337.18|2536
1685352300000|2023-05-29 09:25:00|4337.68|4336.18|4336.68|4335.18|4338.68|4337.18|4336.68|4335.18|2273
1685352600000|2023-05-29 09:30:00|4337.68|4336.18|4336.68|4335.18|4337.68|4336.18|4335.68|4334.18|4931
1685352900000|2023-05-29 09:35:00|4335.68|4334.18|4333.68|4332.18|4335.68|4334.18|4333.68|4332.18|2400
1685353200000|2023-05-29 09:40:00|4332.68|4331.18|4334.68|4333.18|4334.68|4333.18|4332.68|4331.18|2574
1685353500000|2023-05-29 09:45:00|4335.68|4334.18|4334.68|4333.18|4335.68|4334.18|4333.68|4332.18|1549
1685353800000|2023-05-29 09:50:00|4335.68|4334.18|4336.68|4335.18|4336.68|4335.18|4334.68|4333.18|1498
1685354100000|2023-05-29 09:55:00|4335.68|4334.18|4332.68|4331.18|4335.68|4334.18|4332.68|4331.18|4088
1685354400000|2023-05-29 10:00:00|4333.68|4332.18|4331.68|4330.18|4333.68|4332.18|4331.68|4330.18|2142
1685354700000|2023-05-29 10:05:00|4332.68|4331.18|4331.68|4330.18|4333.68|4332.18|4331.68|4330.18|2776
1685355000000|2023-05-29 10:10:00|4332.68|4331.18|4331.68|4330.18|4332.68|4331.18|4331.68|4330.18|1321
1685355300000|2023-05-29 10:15:00|4332.68|4331.18|4332.68|4331.18|4333.68|4332.18|4332.68|4331.18|2011
1685355600000|2023-05-29 10:20:00|4331.68|4330.18|4329.68|4328.18|4331.68|4330.18|4328.68|4327.18|3504
1685355900000|2023-05-29 10:25:00|4328.68|4327.18|4327.68|4326.18|4328.68|4327.18|4327.68|4326.18|2416
1685356200000|2023-05-29 10:30:00|4328.68|4327.18|4328.68|4327.18|4329.68|4328.18|4328.68|4327.18|1113
1685356500000|2023-05-29 10:35:00|4329.68|4328.18|4329.68|4328.18|4329.68|4328.18|4329.68|4328.18|1298
1685356800000|2023-05-29 10:40:00|4328.68|4327.18|4327.68|4326.18|4328.68|4327.18|4327.68|4326.18|4109
1685357100000|2023-05-29 10:45:00|4328.68|4327.18|4328.68|4327.18|4328.68|4327.18|4328.68|4327.18|849
1685357400000|2023-05-29 10:50:00|4327.68|4326.18|4327.68|4326.18|4328.68|4327.18|4327.68|4326.18|1958
1685357700000|2023-05-29 10:55:00|4326.68|4325.18|4327.68|4326.18|4327.68|4326.18|4326.68|4325.18|1878
1685358000000|2023-05-29 11:00:00|4326.68|4325.18|4327.68|4326.18|4327.68|4326.18|4326.68|4325.18|2564
1685358300000|2023-05-29 11:05:00|4326.68|4325.18|4326.68|4325.18|4327.68|4326.18|4325.68|4324.18|1084
1685358600000|2023-05-29 11:10:00|4327.68|4326.18|4327.68|4326.18|4328.68|4327.18|4326.68|4325.18|2460
1685358900000|2023-05-29 11:15:00|4326.68|4325.18|4326.68|4325.18|4326.68|4325.18|4326.68|4325.18|786
1685359200000|2023-05-29 11:20:00|4325.68|4324.18|4324.68|4323.18|4325.68|4324.18|4324.68|4323.18|1320
1685359500000|2023-05-29 11:25:00|4323.68|4322.18|4328.68|4327.18|4328.68|4327.18|4323.68|4322.18|3591
1685359800000|2023-05-29 11:30:00|4327.68|4326.18|4326.68|4325.18|4328.68|4327.18|4326.68|4325.18|3057
1685360100000|2023-05-29 11:35:00|4327.68|4326.18|4328.68|4327.18|4328.68|4327.18|4326.68|4325.18|2217
1685360400000|2023-05-29 11:40:00|4329.28|4327.78|4328.28|4326.78|4329.28|4327.78|4328.28|4326.78|1400
1685360700000|2023-05-29 11:45:00|4329.28|4327.78|4327.28|4325.78|4329.28|4327.78|4327.28|4325.78|2239
1685361000000|2023-05-29 11:50:00|4326.28|4324.78|4326.28|4324.78|4326.28|4324.78|4325.28|4323.78|2467
1685361300000|2023-05-29 11:55:00|4325.28|4323.78|4325.28|4323.78|4326.28|4324.78|4325.28|4323.78|2334
1685361600000|2023-05-29 12:00:00|4326.28|4324.78|4326.28|4324.78|4327.28|4325.78|4326.28|4324.78|1299
1685361900000|2023-05-29 12:05:00|4325.28|4323.78|4324.28|4322.78|4325.28|4323.78|4324.28|4322.78|1333
1685362200000|2023-05-29 12:10:00|4323.28|4321.78|4324.28|4322.78|4324.28|4322.78|4323.28|4321.78|2328
1685362500000|2023-05-29 12:15:00|4323.28|4321.78|4322.28|4320.78|4324.28|4322.78|4322.28|4320.78|3129
1685362800000|2023-05-29 12:20:00|4323.28|4321.78|4321.28|4319.78|4323.28|4321.78|4321.28|4319.78|1695
1685363100000|2023-05-29 12:25:00|4322.28|4320.78|4322.28|4320.78|4322.28|4320.78|4321.28|4319.78|2275
1685363400000|2023-05-29 12:30:00|4321.28|4319.78|4318.28|4316.78|4322.28|4320.78|4318.28|4316.78|3569
1685363700000|2023-05-29 12:35:00|4319.28|4317.78|4317.28|4315.78|4319.28|4317.78|4316.28|4314.78|2927
1685364000000|2023-05-29 12:40:00|4318.28|4316.78|4316.28|4314.78|4318.28|4316.78|4316.28|4314.78|2683
1685364300000|2023-05-29 12:45:00|4317.28|4315.78|4316.28|4314.78|4318.28|4316.78|4315.28|4313.78|3734
1685364600000|2023-05-29 12:50:00|4317.28|4315.78|4317.28|4315.78|4317.28|4315.78|4317.28|4315.78|1782
1685364900000|2023-05-29 12:55:00|4318.28|4316.78|4317.28|4315.78|4318.28|4316.78|4317.28|4315.78|1325
1685365200000|2023-05-29 13:00:00|4318.28|4316.78|4319.28|4317.78|4319.28|4317.78|4317.28|4315.78|2159
1685365500000|2023-05-29 13:05:00|4319.78|4318.28|4320.28|4318.78|4320.28|4318.78|4319.28|4317.78|1285
1685365800000|2023-05-29 13:10:00|4321.28|4319.78|4319.28|4317.78|4321.28|4319.78|4319.28|4317.78|2422
1685366100000|2023-05-29 13:15:00|4318.28|4316.78|4317.28|4315.78|4318.28|4316.78|4316.78|4315.28|2116
1685366400000|2023-05-29 13:20:00|4318.28|4316.78|4318.28|4316.78|4318.28|4316.78|4317.28|4315.78|1243
1685366700000|2023-05-29 13:25:00|||||||||472
1685367000000|2023-05-29 13:30:00|4317.28|4315.78|4316.28|4314.78|4318.28|4316.78|4316.28|4314.78|3347
1685367300000|2023-05-29 13:35:00|4317.28|4315.78|4317.28|4315.78|4317.28|4315.78|4316.28|4314.78|2628
1685367600000|2023-05-29 13:40:00|4318.28|4316.78|4318.28|4316.78|4318.28|4316.78|4318.28|4316.78|1011
1685367900000|2023-05-29 13:45:00|4317.28|4315.78|4317.28|4315.78|4318.28|4316.78|4316.28|4314.78|2124
1685368200000|2023-05-29 13:50:00|4318.28|4316.78|4317.28|4315.78|4318.28|4316.78|4317.28|4315.78|1238
1685368500000|2023-05-29 13:55:00|4316.28|4314.78|4316.28|4314.78|4316.28|4314.78|4316.28|4314.78|1102
1685368800000|2023-05-29 14:00:00|||||||||1665
1685369100000|2023-05-29 14:05:00|4315.28|4313.78|4316.28|4314.78|4316.28|4314.78|4315.28|4313.78|3388
1685369400000|2023-05-29 14:10:00|4316.59|4315.09|4317.59|4316.09|4317.59|4316.09|4316.59|4315.09|686
1685369700000|2023-05-29 14:15:00|4316.59|4315.09|4318.59|4317.09|4318.59|4317.09|4316.59|4315.09|3070
1685370000000|2023-05-29 14:20:00|4319.59|4318.09|4319.59|4318.09|4319.59|4318.09|4318.59|4317.09|2753
1685370300000|2023-05-29 14:25:00|4320.09|4318.59|4320.59|4319.09|4320.59|4319.09|4320.09|4318.59|1715
1685370600000|2023-05-29 14:30:00|||||||||2431
1685370900000|2023-05-29 14:35:00|||||||||1992
1685371200000|2023-05-29 14:40:00|4319.59|4318.09|4319.59|4318.09|4319.59|4318.09|4319.59|4318.09|2340
1685371500000|2023-05-29 14:45:00|4320.59|4319.09|4320.59|4319.09|4320.59|4319.09|4320.59|4319.09|2057
1685371800000|2023-05-29 14:50:00|4321.59|4320.09|4321.59|4320.09|4321.59|4320.09|4320.59|4319.09|2894
1685372100000|2023-05-29 14:55:00|4320.59|4319.09|4320.59|4319.09|4320.59|4319.09|4320.59|4319.09|674
1685372400000|2023-05-29 15:00:00|4319.59|4318.09|4320.59|4319.09|4320.59|4319.09|4319.59|4318.09|3195
1685372700000|2023-05-29 15:05:00|4321.59|4320.09|4320.59|4319.09|4321.59|4320.09|4320.59|4319.09|2415
1685373000000|2023-05-29 15:10:00|4321.59|4320.09|4321.59|4320.09|4322.59|4321.09|4320.59|4319.09|4298
1685373300000|2023-05-29 15:15:00|4320.59|4319.09|4320.59|4319.09|4320.59|4319.09|4320.59|4319.09|1986
1685373600000|2023-05-29 15:20:00|4320.09|4318.59|4320.59|4319.09|4320.59|4319.09|4319.59|4318.09|4709
1685373900000|2023-05-29 15:25:00|4319.59|4318.09|4319.59|4318.09|4319.59|4318.09|4319.59|4318.09|12582
1685374200000|2023-05-29 15:30:00|4313.18|4311.68|4315.18|4313.68|4315.18|4313.68|4313.18|4311.68|18057
1685374500000|2023-05-29 15:35:00|4314.18|4312.68|4314.18|4312.68|4314.18|4312.68|4314.18|4312.68|6075
1685374800000|2023-05-29 15:40:00|4313.18|4311.68|4313.18|4311.68|4314.18|4312.68|4313.18|4311.68|5166
1685375100000|2023-05-29 15:45:00|||||||||806
1685375400000|2023-05-29 15:50:00|||||||||280
1685375700000|2023-05-29 15:55:00|4312.18|4310.68|4313.18|4311.68|4313.18|4311.68|4312.18|4310.68|3358
1685376000000|2023-05-29 16:00:00|4312.18|4310.68|4312.18|4310.68|4312.18|4310.68|4312.18|4310.68|449
1685376300000|2023-05-29 16:05:00|||||||||732
1685376600000|2023-05-29 16:10:00|||||||||135
1685376900000|2023-05-29 16:15:00|||||||||1389
1685377200000|2023-05-29 16:20:00|||||||||248
1685377500000|2023-05-29 16:25:00|||||||||173
1685377800000|2023-05-29 16:30:00|||||||||192
1685378100000|2023-05-29 16:35:00|||||||||596
1685378400000|2023-05-29 16:40:00|||||||||75
1685378700000|2023-05-29 16:45:00|4313.18|4311.68|4312.18|4310.68|4313.18|4311.68|4312.18|4310.68|837
1685379000000|2023-05-29 16:50:00|4313.18|4311.68|4311.18|4309.68|4313.18|4311.68|4311.18|4309.68|1601
1685379300000|2023-05-29 16:55:00|4312.18|4310.68|4311.18|4309.68|4312.18|4310.68|4310.18|4308.68|905
1685379600000|2023-05-29 17:00:00|4312.18|4310.68|4312.18|4310.68|4312.18|4310.68|4312.18|4310.68|701
1685379900000|2023-05-29 17:05:00|4311.18|4309.68|4312.18|4310.68|4312.18|4310.68|4311.18|4309.68|647
1685380200000|2023-05-29 17:10:00|||||||||71
1685380500000|2023-05-29 17:15:00|||||||||2
1685380800000|2023-05-29 17:20:00|||||||||11
1685381100000|2023-05-29 17:25:00|||||||||78
1685381400000|2023-05-29 17:30:00|||||||||104
1685381700000|2023-05-29 17:35:00|||||||||4
1685382000000|2023-05-29 17:40:00|||||||||104
1685382300000|2023-05-29 17:45:00|||||||||1
1685382600000|2023-05-29 17:50:00|||||||||5
1685382900000|2023-05-29 17:55:00|||||||||13
1685383200000|2023-05-29 18:00:00|4313.18|4311.68|4313.18|4311.68|4313.18|4311.68|4313.18|4311.68|239
1685383500000|2023-05-29 18:05:00|||||||||5
1685383800000|2023-05-29 18:10:00|||||||||246
1685384100000|2023-05-29 18:15:00|||||||||46
1685384400000|2023-05-29 18:20:00|||||||||14
1685384700000|2023-05-29 18:25:00|||||||||57
1685385000000|2023-05-29 18:30:00|||||||||245
1685385300000|2023-05-29 18:35:00|||||||||8
1685385600000|2023-05-29 18:40:00|||||||||2
1685385900000|2023-05-29 18:45:00|||||||||7
1685386200000|2023-05-29 18:50:00|||||||||6
1685386500000|2023-05-29 18:55:00|||||||||61
1685386800000|2023-05-29 19:00:00|||||||||8
1685387100000|2023-05-29 19:05:00|||||||||11
1685387400000|2023-05-29 19:10:00|||||||||4
1685387700000|2023-05-29 19:15:00|||||||||6
1685388000000|2023-05-29 19:20:00|||||||||4
1685388300000|2023-05-29 19:25:00|||||||||33
1685388600000|2023-05-29 19:30:00|||||||||70
1685388900000|2023-05-29 19:35:00|||||||||14
1685389200000|2023-05-29 19:40:00|||||||||7
1685389500000|2023-05-29 19:45:00|||||||||21
1685389800000|2023-05-29 19:50:00|||||||||157
1685390100000|2023-05-29 19:55:00|4312.68|4311.18|4313.18|4311.68|4313.18|4311.68|4312.18|4310.68|517
1685390400000|2023-05-29 20:00:00|4313.53|4310.53|4313.53|4310.53|4313.53|4310.53|4313.53|4310.53|2
1685397600000|2023-05-29 22:00:00|4311.23|4308.23|4314.23|4311.23|4314.43|4311.43|4311.03|4308.03|0
1685397900000|2023-05-29 22:05:00|4314.03|4311.03|4316.73|4313.73|4316.83|4313.83|4313.43|4310.43|0
1685398200000|2023-05-29 22:10:00|4316.03|4313.03|4315.23|4312.23|4316.73|4313.73|4314.93|4311.93|0
1685398500000|2023-05-29 22:15:00|4315.33|4312.33|4315.23|4312.23|4316.03|4313.03|4314.93|4311.93|0
1685398800000|2023-05-29 22:20:00|4314.93|4311.93|4314.73|4311.73|4315.23|4312.23|4314.43|4311.43|0
1685399100000|2023-05-29 22:25:00|4314.53|4311.53|4314.23|4311.23|4314.73|4311.73|4313.93|4310.93|0
1685399400000|2023-05-29 22:30:00|4314.43|4311.43|4315.13|4312.13|4315.23|4312.23|4314.33|4311.33|0
1685399700000|2023-05-29 22:35:00|4314.93|4311.93|4313.93|4310.93|4315.43|4312.43|4313.93|4310.93|0
1685400000000|2023-05-29 22:40:00|4313.73|4310.73|4312.93|4309.93|4314.23|4311.23|4312.63|4309.63|0
1685400300000|2023-05-29 22:45:00|4313.03|4310.03|4313.73|4310.73|4314.03|4311.03|4313.03|4310.03|0
1685400600000|2023-05-29 22:50:00|4313.43|4310.43|4313.13|4310.13|4313.93|4310.93|4313.13|4310.13|0
1685400900000|2023-05-29 22:55:00|4313.03|4310.03|4313.13|4310.13|4313.43|4310.43|4312.93|4309.93|0
1685401200000|2023-05-29 23:00:00|4312.93|4309.93|4313.73|4310.73|4313.73|4310.73|4312.93|4309.93|0
1685401500000|2023-05-29 23:05:00|4313.83|4310.83|4313.73|4310.73|4313.93|4310.93|4313.73|4310.73|0
1685401800000|2023-05-29 23:10:00|4313.93|4310.93|4314.23|4311.23|4314.43|4311.43|4313.53|4310.53|0
1685402100000|2023-05-29 23:15:00|4314.03|4311.03|4311.93|4308.93|4314.03|4311.03|4311.63|4308.63|0
1685402400000|2023-05-29 23:20:00|4311.73|4308.73|4310.83|4307.83|4312.13|4309.13|4310.63|4307.63|0
1685402700000|2023-05-29 23:25:00|4310.63|4307.63|4310.83|4307.83|4311.13|4308.13|4310.63|4307.63|0
1685403000000|2023-05-29 23:30:00|4311.13|4308.13|4310.83|4307.83|4311.43|4308.43|4310.63|4307.63|0
1685403300000|2023-05-29 23:35:00|4311.13|4308.13|4310.83|4307.83|4311.23|4308.23|4310.83|4307.83|0
1685403600000|2023-05-29 23:40:00|4311.03|4308.03|4310.13|4307.13|4311.13|4308.13|4310.13|4307.13|0
1685403900000|2023-05-29 23:45:00|4309.93|4306.93|4309.13|4306.13|4310.13|4307.13|4308.83|4305.83|0
1685404200000|2023-05-29 23:50:00|4308.83|4305.83|4308.83|4305.83|4309.13|4306.13|4308.03|4305.03|0
1685404500000|2023-05-29 23:55:00|4309.13|4306.13|4309.13|4306.13|4309.83|4306.83|4308.83|4305.83|0
1685404800000|2023-05-30 00:00:00|4308.83|4305.83|4310.83|4307.83|4310.83|4307.83|4308.33|4305.33|0
1685405100000|2023-05-30 00:05:00|4310.63|4307.63|4311.93|4308.93|4312.43|4309.43|4310.63|4307.63|0
1685405400000|2023-05-30 00:10:00|4312.13|4309.13|4310.63|4307.63|4312.43|4309.43|4310.13|4307.13|0
1685405700000|2023-05-30 00:15:00|4310.73|4307.73|4319.43|4317.43|4323.43|4321.43|4310.73|4307.73|3386
1685406000000|2023-05-30 00:20:00|4318.43|4316.43|4318.43|4316.43|4318.43|4316.43|4317.43|4315.43|202
1685406300000|2023-05-30 00:25:00|4317.93|4315.93|4316.43|4314.43|4317.93|4315.93|4316.43|4314.43|144
1685406600000|2023-05-30 00:30:00|4317.43|4315.43|4317.43|4315.43|4318.43|4316.43|4316.43|4314.43|221
1685406900000|2023-05-30 00:35:00|4316.93|4314.93|4316.43|4314.43|4317.43|4315.43|4315.43|4313.43|195
1685407200000|2023-05-30 00:40:00|4317.43|4315.43|4316.43|4314.43|4317.43|4315.43|4316.43|4314.43|128
1685407500000|2023-05-30 00:45:00|4317.43|4315.43|4318.43|4316.43|4319.43|4317.43|4316.43|4314.43|332
1685407800000|2023-05-30 00:50:00|4318.93|4316.93|4318.43|4316.43|4319.43|4317.43|4318.43|4316.43|133
1685408100000|2023-05-30 00:55:00|4319.43|4317.43|4319.43|4317.43|4319.43|4317.43|4319.43|4317.43|134
1685408400000|2023-05-30 01:00:00|4320.43|4318.43|4319.43|4317.43|4320.43|4318.43|4319.43|4317.43|248
1685408700000|2023-05-30 01:05:00|4318.43|4316.43|4317.43|4315.43|4319.43|4317.43|4317.43|4315.43|90
1685409000000|2023-05-30 01:10:00|4318.43|4316.43|4318.43|4316.43|4318.43|4316.43|4318.43|4316.43|55
1685409300000|2023-05-30 01:15:00|4319.43|4317.43|4318.43|4316.43|4319.43|4317.43|4318.43|4316.43|118
1685409600000|2023-05-30 01:20:00|4319.43|4317.43|4320.43|4318.43|4320.43|4318.43|4319.43|4317.43|254
1685409900000|2023-05-30 01:25:00|4319.43|4317.43|4319.43|4317.43|4320.43|4318.43|4319.43|4317.43|47
1685410200000|2023-05-30 01:30:00|4319.93|4317.93|4318.43|4316.43|4320.43|4318.43|4318.43|4316.43|106
1685410500000|2023-05-30 01:35:00|4318.93|4316.93|4319.43|4317.43|4320.43|4318.43|4318.43|4316.43|138
1685410800000|2023-05-30 01:40:00|4318.43|4316.43|4319.43|4317.43|4319.43|4317.43|4318.43|4316.43|62
1685411100000|2023-05-30 01:45:00|4318.43|4316.43|4318.43|4316.43|4320.43|4318.43|4318.43|4316.43|41
1685411400000|2023-05-30 01:50:00|4319.43|4317.43|4319.43|4317.43|4319.43|4317.43|4318.43|4316.43|35
1685411700000|2023-05-30 01:55:00|4318.93|4316.93|4318.43|4316.43|4319.43|4317.43|4318.43|4316.43|39
1685412000000|2023-05-30 02:00:00|4319.43|4317.43|4318.43|4316.43|4319.43|4317.43|4318.43|4316.43|47
1685412300000|2023-05-30 02:05:00|4319.43|4317.43|4319.43|4317.43|4319.43|4317.43|4319.43|4317.43|13
1685412600000|2023-05-30 02:10:00|4318.43|4316.43|4319.43|4317.43|4319.43|4317.43|4318.43|4316.43|57
1685412900000|2023-05-30 02:15:00|||||||||7
1685413200000|2023-05-30 02:20:00|4318.43|4316.43|4318.43|4316.43|4319.43|4317.43|4318.43|4316.43|45
1685413500000|2023-05-30 02:25:00|4319.43|4317.43|4319.43|4317.43|4319.43|4317.43|4318.43|4316.43|27
1685413800000|2023-05-30 02:30:00|4318.43|4316.43|4316.43|4314.43|4318.93|4316.93|4316.43|4314.43|48
1685414100000|2023-05-30 02:35:00|4317.43|4315.43|4317.43|4315.43|4318.43|4316.43|4317.43|4315.43|92
1685414400000|2023-05-30 02:40:00|4318.43|4316.43|4317.43|4315.43|4318.43|4316.43|4317.43|4315.43|31
1685414700000|2023-05-30 02:45:00|4317.93|4315.93|4318.43|4316.43|4318.43|4316.43|4317.93|4315.93|16
1685415000000|2023-05-30 02:50:00|4317.43|4315.43|4317.43|4315.43|4317.43|4315.43|4317.43|4315.43|21
1685415300000|2023-05-30 02:55:00|4317.93|4315.93|4317.43|4315.43|4318.43|4316.43|4317.43|4315.43|31
1685415600000|2023-05-30 03:00:00|4317.93|4315.93|4317.43|4315.43|4318.43|4316.43|4317.43|4315.43|26
1685415900000|2023-05-30 03:05:00|||||||||3
1685416500000|2023-05-30 03:15:00|4316.43|4314.43|4316.43|4314.43|4317.43|4315.43|4316.43|4314.43|34
1685416800000|2023-05-30 03:20:00|4316.93|4314.93|4316.43|4314.43|4317.43|4315.43|4316.43|4314.43|24
1685417100000|2023-05-30 03:25:00|4315.43|4313.43|4315.43|4313.43|4315.43|4313.43|4315.43|4313.43|40
1685417400000|2023-05-30 03:30:00|4316.43|4314.43|4314.43|4312.43|4316.43|4314.43|4314.43|4312.43|319
1685417700000|2023-05-30 03:35:00|4314.93|4312.93|4315.43|4313.43|4315.43|4313.43|4314.43|4312.43|39
1685418000000|2023-05-30 03:40:00|4314.43|4312.43|4314.93|4312.93|4315.43|4313.43|4314.43|4312.43|41
1685418300000|2023-05-30 03:45:00|4314.43|4312.43|4315.43|4313.43|4315.43|4313.43|4314.43|4312.43|42
1685418600000|2023-05-30 03:50:00|||||||||11
1685418900000|2023-05-30 03:55:00|||||||||3
1685419200000|2023-05-30 04:00:00|||||||||31
1685419500000|2023-05-30 04:05:00|4316.43|4314.43|4316.43|4314.43|4316.43|4314.43|4315.43|4313.43|189
1685420100000|2023-05-30 04:15:00|||||||||8
1685420400000|2023-05-30 04:20:00|||||||||11
1685420700000|2023-05-30 04:25:00|4315.93|4313.93|4316.43|4314.43|4316.43|4314.43|4315.43|4313.43|116
1685421300000|2023-05-30 04:35:00|4316.93|4314.93|4317.43|4315.43|4317.43|4315.43|4316.43|4314.43|91
1685421600000|2023-05-30 04:40:00|4316.43|4314.43|4316.43|4314.43|4317.43|4315.43|4316.43|4314.43|11
1685421900000|2023-05-30 04:45:00|4316.93|4314.93|4317.43|4315.43|4317.43|4315.43|4316.93|4314.93|144
1685422200000|2023-05-30 04:50:00|4316.43|4314.43|4317.43|4315.43|4317.43|4315.43|4316.43|4314.43|5
1685422500000|2023-05-30 04:55:00|4316.93|4314.93|4317.43|4315.43|4317.43|4315.43|4316.93|4314.93|10
1685422800000|2023-05-30 05:00:00|4316.43|4314.43|4318.43|4316.43|4318.43|4316.43|4316.43|4314.43|109
1685423100000|2023-05-30 05:05:00|4319.43|4317.43|4318.43|4316.43|4319.43|4317.43|4318.43|4316.43|271
1685423400000|2023-05-30 05:10:00|4317.43|4315.43|4319.43|4317.43|4319.43|4317.43|4317.43|4315.43|233
1685423700000|2023-05-30 05:15:00|4318.43|4316.43|4318.43|4316.43|4319.43|4317.43|4318.43|4316.43|154
1685424000000|2023-05-30 05:20:00|4319.43|4317.43|4319.43|4317.43|4320.43|4318.43|4318.43|4316.43|201
1685424300000|2023-05-30 05:25:00|4318.93|4316.93|4318.43|4316.43|4319.43|4317.43|4318.43|4316.43|88
1685424600000|2023-05-30 05:30:00|4318.93|4316.93|4318.43|4316.43|4319.43|4317.43|4318.43|4316.43|77
1685424900000|2023-05-30 05:35:00|4319.43|4317.43|4318.43|4316.43|4319.43|4317.43|4317.43|4315.43|146
1685425200000|2023-05-30 05:40:00|4317.43|4315.43|4317.43|4315.43|4317.93|4315.93|4317.43|4315.43|41
1685425500000|2023-05-30 05:45:00|||||||||24
1685425800000|2023-05-30 05:50:00|4316.43|4314.43|4318.43|4316.43|4318.43|4316.43|4316.43|4314.43|534
1685426100000|2023-05-30 05:55:00|4319.43|4317.43|4318.43|4316.43|4319.43|4317.43|4318.43|4316.43|523
1685426400000|2023-05-30 06:00:00|4318.18|4316.68|4323.18|4321.68|4323.18|4321.68|4318.18|4316.68|1629
1685426700000|2023-05-30 06:05:00|4322.18|4320.68|4321.18|4319.68|4322.18|4320.68|4320.18|4318.68|1340
1685427000000|2023-05-30 06:10:00|4320.18|4318.68|4321.18|4319.68|4321.18|4319.68|4320.18|4318.68|299
1685427300000|2023-05-30 06:15:00|4322.18|4320.68|4321.18|4319.68|4322.18|4320.68|4321.18|4319.68|358
1685427600000|2023-05-30 06:20:00|4322.18|4320.68|4321.18|4319.68|4322.18|4320.68|4321.18|4319.68|364
1685427900000|2023-05-30 06:25:00|4322.18|4320.68|4322.18|4320.68|4323.18|4321.68|4322.18|4320.68|760
1685428200000|2023-05-30 06:30:00|4323.18|4321.68|4324.18|4322.68|4324.18|4322.68|4322.18|4320.68|1562
1685428500000|2023-05-30 06:35:00|4323.18|4321.68|4320.18|4318.68|4323.18|4321.68|4320.18|4318.68|989
1685428800000|2023-05-30 06:40:00|4319.18|4317.68|4319.18|4317.68|4320.18|4318.68|4319.18|4317.68|679
1685429100000|2023-05-30 06:45:00|4318.18|4316.68|4319.18|4317.68|4320.18|4318.68|4318.18|4316.68|1091
1685429400000|2023-05-30 06:50:00|4320.18|4318.68|4320.18|4318.68|4321.18|4319.68|4320.18|4318.68|2501
1685429700000|2023-05-30 06:55:00|4321.18|4319.68|4321.18|4319.68|4322.18|4320.68|4321.18|4319.68|1141
1685430000000|2023-05-30 07:00:00|4323.18|4321.68|4307.18|4305.68|4323.18|4321.68|4306.18|4304.68|19446
1685430300000|2023-05-30 07:05:00|4306.18|4304.68|4317.18|4315.68|4320.18|4318.68|4305.18|4303.68|9273
1685430600000|2023-05-30 07:10:00|4316.18|4314.68|4306.18|4304.68|4317.18|4315.68|4305.18|4303.68|7908
1685430900000|2023-05-30 07:15:00|4305.18|4303.68|4309.18|4307.68|4312.18|4310.68|4305.18|4303.68|5489
1685431200000|2023-05-30 07:20:00|4310.18|4308.68|4308.18|4306.68|4310.18|4308.68|4304.18|4302.68|5655
1685431500000|2023-05-30 07:25:00|4309.18|4307.68|4315.18|4313.68|4315.18|4313.68|4306.18|4304.68|3282
1685431800000|2023-05-30 07:30:00|4316.18|4314.68|4317.18|4315.68|4318.18|4316.68|4312.18|4310.68|5511
1685432100000|2023-05-30 07:35:00|4318.18|4316.68|4320.18|4318.68|4321.18|4319.68|4317.18|4315.68|5076
1685432400000|2023-05-30 07:40:00|4320.69|4319.19|4321.69|4320.19|4323.69|4322.19|4319.69|4318.19|5744
1685432700000|2023-05-30 07:45:00|4320.69|4319.19|4325.69|4324.19|4325.69|4324.19|4319.69|4318.19|7511
1685433000000|2023-05-30 07:50:00|4324.69|4323.19|4316.69|4315.19|4324.69|4323.19|4316.69|4315.19|7069
1685433300000|2023-05-30 07:55:00|4315.69|4314.19|4322.69|4321.19|4322.69|4321.19|4315.69|4314.19|4463
1685433600000|2023-05-30 08:00:00|4323.69|4322.19|4323.69|4322.19|4326.69|4325.19|4321.69|4320.19|5000
1685433900000|2023-05-30 08:05:00|4322.69|4321.19|4324.69|4323.19|4326.69|4325.19|4322.69|4321.19|6927
1685434200000|2023-05-30 08:10:00|4323.69|4322.19|4322.69|4321.19|4325.69|4324.19|4320.69|4319.19|6424
1685434500000|2023-05-30 08:15:00|4323.69|4322.19|4323.69|4322.19|4323.69|4322.19|4322.69|4321.19|2777
1685434800000|2023-05-30 08:20:00|4322.69|4321.19|4325.69|4324.19|4326.69|4325.19|4321.69|4320.19|4116
1685435100000|2023-05-30 08:25:00|4326.69|4325.19|4320.69|4319.19|4326.69|4325.19|4320.69|4319.19|5649
1685435400000|2023-05-30 08:30:00|4319.69|4318.19|4324.69|4323.19|4324.69|4323.19|4319.69|4318.19|5924
1685435700000|2023-05-30 08:35:00|4325.69|4324.19|4327.69|4326.19|4329.69|4328.19|4324.69|4323.19|3049
1685436000000|2023-05-30 08:40:00|4327.19|4325.69|4325.69|4324.19|4330.69|4329.19|4325.69|4324.19|3963
1685436300000|2023-05-30 08:45:00|4326.69|4325.19|4325.69|4324.19|4326.69|4325.19|4322.69|4321.19|3260
1685436600000|2023-05-30 08:50:00|4326.69|4325.19|4327.69|4326.19|4327.69|4326.19|4325.19|4323.69|4943
1685436900000|2023-05-30 08:55:00|4327.19|4325.69|4327.69|4326.19|4327.69|4326.19|4326.69|4325.19|1270
1685437200000|2023-05-30 09:00:00|4326.69|4325.19|4330.69|4329.19|4331.69|4330.19|4326.69|4325.19|4557
1685437500000|2023-05-30 09:05:00|4330.19|4328.69|4335.69|4334.19|4336.69|4335.19|4329.69|4328.19|5661
1685437800000|2023-05-30 09:10:00|4334.69|4333.19|4335.69|4334.19|4337.69|4336.19|4334.69|4333.19|3815
1685438100000|2023-05-30 09:15:00|4336.69|4335.19|4333.69|4332.19|4336.69|4335.19|4332.69|4331.19|3610
1685438400000|2023-05-30 09:20:00|4334.69|4333.19|4335.69|4334.19|4336.69|4335.19|4333.69|4332.19|3040
1685438700000|2023-05-30 09:25:00|4336.19|4334.69|4331.69|4330.19|4336.69|4335.19|4331.69|4330.19|2258
1685439000000|2023-05-30 09:30:00|4332.69|4331.19|4332.69|4331.19|4335.69|4334.19|4332.69|4331.19|3033
1685439300000|2023-05-30 09:35:00|4331.69|4330.19|4334.69|4333.19|4335.69|4334.19|4331.69|4330.19|4583
1685439600000|2023-05-30 09:40:00|4335.19|4333.69|4333.69|4332.19|4335.69|4334.19|4333.69|4332.19|2377
1685439900000|2023-05-30 09:45:00|4334.19|4332.69|4335.69|4334.19|4335.69|4334.19|4332.69|4331.19|3171
1685440200000|2023-05-30 09:50:00|4336.69|4335.19|4337.69|4336.19|4337.69|4336.19|4335.69|4334.19|5515
1685440500000|2023-05-30 09:55:00|4338.69|4337.19|4335.69|4334.19|4338.69|4337.19|4335.69|4334.19|3193
1685440800000|2023-05-30 10:00:00|4334.69|4333.19|4336.69|4335.19|4336.69|4335.19|4334.69|4333.19|4083
1685441100000|2023-05-30 10:05:00|4337.69|4336.19|4337.69|4336.19|4339.69|4338.19|4336.69|4335.19|5712
1685441400000|2023-05-30 10:10:00|4336.69|4335.19|4336.69|4335.19|4336.69|4335.19|4335.69|4334.19|2516
1685441700000|2023-05-30 10:15:00|4337.69|4336.19|4336.69|4335.19|4338.69|4337.19|4335.69|4334.19|2124
1685442000000|2023-05-30 10:20:00|4337.69|4336.19|4338.69|4337.19|4339.69|4338.19|4337.69|4336.19|1603
1685442300000|2023-05-30 10:25:00|4339.19|4337.69|4338.69|4337.19|4339.69|4338.19|4336.69|4335.19|1510
1685442600000|2023-05-30 10:30:00|4337.69|4336.19|4337.69|4336.19|4338.69|4337.19|4336.69|4335.19|4691
1685442900000|2023-05-30 10:35:00|4338.69|4337.19|4337.69|4336.19|4338.69|4337.19|4337.69|4336.19|2244
1685443200000|2023-05-30 10:40:00|4338.69|4337.19|4338.69|4337.19|4338.69|4337.19|4337.69|4336.19|2374
1685443500000|2023-05-30 10:45:00|4337.69|4336.19|4334.69|4333.19|4338.69|4337.19|4334.69|4333.19|2307
1685443800000|2023-05-30 10:50:00|4335.69|4334.19|4334.69|4333.19|4336.69|4335.19|4333.69|4332.19|1977
1685444100000|2023-05-30 10:55:00|4333.69|4332.19|4331.69|4330.19|4333.69|4332.19|4331.69|4330.19|2952
1685444400000|2023-05-30 11:00:00|4332.69|4331.19|4333.69|4332.19|4333.69|4332.19|4331.69|4330.19|2003
1685444700000|2023-05-30 11:05:00|4332.69|4331.19|4329.69|4328.19|4332.69|4331.19|4328.69|4327.19|4900
1685445000000|2023-05-30 11:10:00|4328.69|4327.19|4328.69|4327.19|4329.69|4328.19|4327.69|4326.19|6018
1685445300000|2023-05-30 11:15:00|4327.69|4326.19|4329.69|4328.19|4330.69|4329.19|4327.69|4326.19|3149
1685445600000|2023-05-30 11:20:00|4328.69|4327.19|4329.69|4328.19|4330.69|4329.19|4328.69|4327.19|2621
1685445900000|2023-05-30 11:25:00|4330.19|4328.69|4332.69|4331.19|4332.69|4331.19|4329.69|4328.19|1417
1685446200000|2023-05-30 11:30:00|4333.69|4332.19|4334.69|4333.19|4334.69|4333.19|4332.69|4331.19|1874
1685446500000|2023-05-30 11:35:00|4333.69|4332.19|4335.69|4334.19|4338.69|4337.19|4333.69|4332.19|3649
1685446800000|2023-05-30 11:40:00|4335.41|4333.91|4334.41|4332.91|4336.41|4334.91|4333.41|4331.91|1574
1685447100000|2023-05-30 11:45:00|4334.91|4333.41|4335.41|4333.91|4336.41|4334.91|4334.41|4332.91|2115
1685447400000|2023-05-30 11:50:00|4334.41|4332.91|4333.41|4331.91|4334.41|4332.91|4332.41|4330.91|6610
1685447700000|2023-05-30 11:55:00|4332.41|4330.91|4332.41|4330.91|4332.41|4330.91|4331.41|4329.91|3784
1685448000000|2023-05-30 12:00:00|4331.41|4329.91|4332.41|4330.91|4332.41|4330.91|4330.41|4328.91|2093
1685448300000|2023-05-30 12:05:00|4332.91|4331.41|4333.41|4331.91|4334.41|4332.91|4332.41|4330.91|1947
1685448600000|2023-05-30 12:10:00|4334.41|4332.91|4333.41|4331.91|4334.41|4332.91|4333.41|4331.91|2109
1685448900000|2023-05-30 12:15:00|4334.41|4332.91|4330.41|4328.91|4334.41|4332.91|4330.41|4328.91|2738
1685449200000|2023-05-30 12:20:00|4331.41|4329.91|4331.41|4329.91|4332.41|4330.91|4329.41|4327.91|8189
1685449500000|2023-05-30 12:25:00|4330.41|4328.91|4329.41|4327.91|4330.41|4328.91|4329.41|4327.91|2536
1685449800000|2023-05-30 12:30:00|4330.41|4328.91|4328.41|4326.91|4330.41|4328.91|4328.41|4326.91|2639
1685450100000|2023-05-30 12:35:00|4329.41|4327.91|4331.41|4329.91|4331.41|4329.91|4329.41|4327.91|2268
1685450400000|2023-05-30 12:40:00|4330.41|4328.91|4331.41|4329.91|4331.41|4329.91|4330.41|4328.91|1868
1685450700000|2023-05-30 12:45:00|4330.41|4328.91|4327.41|4325.91|4330.41|4328.91|4327.41|4325.91|2757
1685451000000|2023-05-30 12:50:00|4328.41|4326.91|4327.41|4325.91|4329.41|4327.91|4327.41|4325.91|1968
1685451300000|2023-05-30 12:55:00|4328.41|4326.91|4328.41|4326.91|4329.41|4327.91|4327.41|4325.91|6532
1685451600000|2023-05-30 13:00:00|4329.41|4327.91|4328.41|4326.91|4330.41|4328.91|4328.41|4326.91|3551
1685451900000|2023-05-30 13:05:00|4328.91|4327.41|4327.41|4325.91|4328.91|4327.41|4326.41|4324.91|3499
1685452200000|2023-05-30 13:10:00|4326.41|4324.91|4327.41|4325.91|4327.41|4325.91|4326.41|4324.91|4143
1685452500000|2023-05-30 13:15:00|4326.41|4324.91|4328.41|4326.91|4328.41|4326.91|4326.41|4324.91|4841
1685452800000|2023-05-30 13:20:00|4327.41|4325.91|4324.41|4322.91|4327.41|4325.91|4324.41|4322.91|6105
1685453100000|2023-05-30 13:25:00|4323.41|4321.91|4324.41|4322.91|4325.41|4323.91|4323.41|4321.91|3790
1685453400000|2023-05-30 13:30:00|4325.41|4323.91|4325.41|4323.91|4327.41|4325.91|4324.41|4322.91|10364
1685453700000|2023-05-30 13:35:00|4325.91|4324.41|4321.41|4319.91|4326.41|4324.91|4320.41|4318.91|8210
1685454000000|2023-05-30 13:40:00|4320.41|4318.91|4318.41|4316.91|4322.41|4320.91|4318.41|4316.91|6717
1685454300000|2023-05-30 13:45:00|4319.41|4317.91|4319.41|4317.91|4321.41|4319.91|4318.41|4316.91|6078
1685454600000|2023-05-30 13:50:00|4319.91|4318.41|4313.41|4311.91|4320.41|4318.91|4313.41|4311.91|7275
1685454900000|2023-05-30 13:55:00|4314.41|4312.91|4313.41|4311.91|4314.41|4312.91|4309.41|4307.91|10736
1685455200000|2023-05-30 14:00:00|4312.41|4310.91|4305.41|4303.91|4313.41|4311.91|4305.41|4303.91|13411
1685455500000|2023-05-30 14:05:00|4304.41|4302.91|4304.41|4302.91|4307.41|4305.91|4302.41|4300.91|16495
1685455800000|2023-05-30 14:10:00|4304.3|4302.8|4304.3|4302.8|4306.3|4304.8|4301.3|4299.8|9950
1685456100000|2023-05-30 14:15:00|4305.3|4303.8|4310.3|4308.8|4310.8|4309.3|4304.3|4302.8|11588
1685456400000|2023-05-30 14:20:00|4311.3|4309.8|4304.3|4302.8|4312.3|4310.8|4304.3|4302.8|9536
1685456700000|2023-05-30 14:25:00|4305.3|4303.8|4300.3|4298.8|4305.3|4303.8|4298.3|4296.8|12389
1685457000000|2023-05-30 14:30:00|4299.3|4297.8|4301.3|4299.8|4304.3|4302.8|4299.3|4297.8|7353
1685457300000|2023-05-30 14:35:00|4300.3|4298.8|4298.3|4296.8|4301.3|4299.8|4298.3|4296.8|6486
1685457600000|2023-05-30 14:40:00|4299.3|4297.8|4296.3|4294.8|4300.3|4298.8|4296.3|4294.8|6328
1685457900000|2023-05-30 14:45:00|4297.3|4295.8|4297.3|4295.8|4297.3|4295.8|4293.3|4291.8|8100
1685458200000|2023-05-30 14:50:00|4298.3|4296.8|4297.3|4295.8|4298.3|4296.8|4296.3|4294.8|5713
1685458500000|2023-05-30 14:55:00|4297.8|4296.3|4296.3|4294.8|4299.3|4297.8|4296.3|4294.8|4189
1685458800000|2023-05-30 15:00:00|4295.3|4293.8|4295.3|4293.8|4297.3|4295.8|4295.3|4293.8|5274
1685459100000|2023-05-30 15:05:00|4296.3|4294.8|4292.3|4290.8|4297.3|4295.8|4292.3|4290.8|7624
1685459400000|2023-05-30 15:10:00|4291.3|4289.8|4290.3|4288.8|4293.3|4291.8|4290.3|4288.8|10778
1685459700000|2023-05-30 15:15:00|4291.3|4289.8|4286.3|4284.8|4291.3|4289.8|4286.3|4284.8|14501
1685460000000|2023-05-30 15:20:00|4285.3|4283.8|4285.3|4283.8|4286.3|4284.8|4283.3|4281.8|18703
1685460300000|2023-05-30 15:25:00|4286.3|4284.8|4289.3|4287.8|4289.3|4287.8|4285.3|4283.8|27208
1685460600000|2023-05-30 15:30:00|4288.3|4286.8|4291.3|4289.8|4291.3|4289.8|4288.3|4286.8|58782
1685460900000|2023-05-30 15:35:00|4292.3|4290.8|4293.3|4291.8|4294.3|4292.8|4291.3|4289.8|27402
1685461200000|2023-05-30 15:40:00|4294.3|4292.8|4291.3|4289.8|4294.3|4292.8|4291.3|4289.8|7996
1685461500000|2023-05-30 15:45:00|4290.3|4288.8|4290.3|4288.8|4292.3|4290.8|4290.3|4288.8|5290
1685461800000|2023-05-30 15:50:00|4291.3|4289.8|4291.3|4289.8|4292.3|4290.8|4288.3|4286.8|3919
1685462100000|2023-05-30 15:55:00|4292.3|4290.8|4291.3|4289.8|4292.3|4290.8|4290.3|4288.8|7071
1685462400000|2023-05-30 16:00:00|4290.3|4288.8|4291.3|4289.8|4292.3|4290.8|4290.3|4288.8|3354
1685462700000|2023-05-30 16:05:00|4290.3|4288.8|4290.3|4288.8|4291.3|4289.8|4288.3|4286.8|4313
1685463000000|2023-05-30 16:10:00|4291.3|4289.8|4291.3|4289.8|4291.3|4289.8|4289.3|4287.8|1701
1685463300000|2023-05-30 16:15:00|4290.3|4288.8|4290.3|4288.8|4293.3|4291.8|4289.3|4287.8|1411
1685463600000|2023-05-30 16:20:00|4291.3|4289.8|4291.3|4289.8|4291.3|4289.8|4289.3|4287.8|1447
1685463900000|2023-05-30 16:25:00|4292.3|4290.8|4290.3|4288.8|4292.3|4290.8|4289.3|4287.8|1965
1685464200000|2023-05-30 16:30:00|4289.3|4287.8|4290.3|4288.8|4291.3|4289.8|4289.3|4287.8|1645
1685464500000|2023-05-30 16:35:00|4291.3|4289.8|4286.3|4284.8|4291.3|4289.8|4286.3|4284.8|2420
1685464800000|2023-05-30 16:40:00|4285.3|4283.8|4286.3|4284.8|4287.3|4285.8|4284.3|4282.8|2727
1685465100000|2023-05-30 16:45:00|4287.3|4285.8|4287.3|4285.8|4287.3|4285.8|4286.3|4284.8|1126
1685465400000|2023-05-30 16:50:00|4288.3|4286.8|4291.3|4289.8|4291.3|4289.8|4288.3|4286.8|2112
1685465700000|2023-05-30 16:55:00|4290.3|4288.8|4292.3|4290.8|4292.3|4290.8|4290.3|4288.8|1094
1685466000000|2023-05-30 17:00:00|4291.3|4289.8|4290.3|4288.8|4292.3|4290.8|4290.3|4288.8|1522
1685466300000|2023-05-30 17:05:00|4289.3|4287.8|4288.3|4286.8|4290.3|4288.8|4288.3|4286.8|1740
1685466600000|2023-05-30 17:10:00|4289.3|4287.8|4288.3|4286.8|4289.3|4287.8|4288.3|4286.8|1032
1685466900000|2023-05-30 17:15:00|4287.3|4285.8|4289.3|4287.8|4290.3|4288.8|4287.3|4285.8|1001
1685467200000|2023-05-30 17:20:00|4290.3|4288.8|4289.3|4287.8|4290.3|4288.8|4289.3|4287.8|730
1685467500000|2023-05-30 17:25:00|4288.3|4286.8|4283.3|4281.8|4288.3|4286.8|4283.3|4281.8|727
1685467800000|2023-05-30 17:30:00|4282.3|4280.8|4285.3|4283.8|4286.3|4284.8|4281.3|4279.8|1301
1685468100000|2023-05-30 17:35:00|4284.3|4282.8|4283.3|4281.8|4285.3|4283.8|4282.3|4280.8|1373
1685468400000|2023-05-30 17:40:00|4284.3|4282.8|4284.3|4282.8|4285.3|4283.8|4283.3|4281.8|1323
1685468700000|2023-05-30 17:45:00|4283.3|4281.8|4285.3|4283.8|4285.3|4283.8|4283.3|4281.8|1273
1685469000000|2023-05-30 17:50:00|4285.8|4284.3|4283.3|4281.8|4286.3|4284.8|4282.3|4280.8|640
1685469300000|2023-05-30 17:55:00|4282.3|4280.8|4284.3|4282.8|4284.3|4282.8|4282.3|4280.8|4227
1685469600000|2023-05-30 18:00:00|4285.3|4283.8|4282.3|4280.8|4285.3|4283.8|4282.3|4280.8|3120
1685469900000|2023-05-30 18:05:00|4281.3|4279.8|4282.3|4280.8|4283.3|4281.8|4281.3|4279.8|779
1685470200000|2023-05-30 18:10:00|4282.8|4281.3|4284.3|4282.8|4284.3|4282.8|4282.8|4281.3|332
1685470500000|2023-05-30 18:15:00|4283.3|4281.8|4287.3|4285.8|4287.3|4285.8|4283.3|4281.8|572
1685470800000|2023-05-30 18:20:00|4286.3|4284.8|4289.3|4287.8|4290.3|4288.8|4286.3|4284.8|1037
1685471100000|2023-05-30 18:25:00|4290.3|4288.8|4290.3|4288.8|4291.3|4289.8|4289.3|4287.8|1869
1685471400000|2023-05-30 18:30:00|4291.3|4289.8|4291.3|4289.8|4292.3|4290.8|4291.3|4289.8|1299
1685471700000|2023-05-30 18:35:00|4292.3|4290.8|4291.3|4289.8|4292.3|4290.8|4290.3|4288.8|704
1685472000000|2023-05-30 18:40:00|4292.3|4290.8|4293.3|4291.8|4293.3|4291.8|4291.3|4289.8|917
1685472300000|2023-05-30 18:45:00|4292.3|4290.8|4291.3|4289.8|4292.3|4290.8|4291.3|4289.8|2089
1685472600000|2023-05-30 18:50:00|4290.3|4288.8|4293.3|4291.8|4293.3|4291.8|4290.3|4288.8|595
1685472900000|2023-05-30 18:55:00|4294.3|4292.8|4291.3|4289.8|4294.3|4292.8|4291.3|4289.8|836
1685473200000|2023-05-30 19:00:00|4290.3|4288.8|4290.3|4288.8|4291.3|4289.8|4290.3|4288.8|762
1685473500000|2023-05-30 19:05:00|4289.3|4287.8|4290.3|4288.8|4291.3|4289.8|4289.3|4287.8|502
1685473800000|2023-05-30 19:10:00|4291.3|4289.8|4289.3|4287.8|4291.3|4289.8|4288.3|4286.8|309
1685474100000|2023-05-30 19:15:00|4288.3|4286.8|4290.3|4288.8|4290.3|4288.8|4288.3|4286.8|413
1685474400000|2023-05-30 19:20:00|4291.3|4289.8|4291.3|4289.8|4291.3|4289.8|4290.3|4288.8|659
1685474700000|2023-05-30 19:25:00|4292.3|4290.8|4291.3|4289.8|4292.3|4290.8|4291.3|4289.8|1694
1685475000000|2023-05-30 19:30:00|4292.3|4290.8|4292.3|4290.8|4293.3|4291.8|4291.3|4289.8|580
1685475300000|2023-05-30 19:35:00|4291.3|4289.8|4291.3|4289.8|4291.3|4289.8|4291.3|4289.8|898
1685475600000|2023-05-30 19:40:00|4292.3|4290.8|4291.3|4289.8|4292.3|4290.8|4291.3|4289.8|642
1685475900000|2023-05-30 19:45:00|4292.3|4290.8|4292.3|4290.8|4293.3|4291.8|4291.3|4289.8|871
1685476200000|2023-05-30 19:50:00|4291.3|4289.8|4290.3|4288.8|4292.3|4290.8|4290.3|4288.8|2901
1685476500000|2023-05-30 19:55:00|4289.3|4287.8|4290.3|4288.8|4291.3|4289.8|4288.3|4286.8|3607
1685476800000|2023-05-30 20:00:00|4289.05|4286.05|4291.65|4288.65|4291.85|4288.85|4288.75|4285.75|6250
1685477100000|2023-05-30 20:05:00|4291.85|4288.85|4290.25|4287.25|4292.05|4289.05|4290.05|4287.05|0
1685477400000|2023-05-30 20:10:00|4290.55|4287.55|4291.05|4288.05|4291.05|4288.05|4289.75|4286.75|0
1685477700000|2023-05-30 20:15:00|4290.75|4287.75|4289.75|4286.75|4291.05|4288.05|4289.75|4286.75|0
1685478000000|2023-05-30 20:20:00|4290.05|4287.05|4290.55|4287.55|4290.55|4287.55|4289.55|4286.55|0
1685478300000|2023-05-30 20:25:00|4290.75|4287.75|4290.05|4287.05|4290.75|4287.75|4290.05|4287.05|0
1685478600000|2023-05-30 20:30:00|4290.15|4287.15|4291.05|4288.05|4291.05|4288.05|4290.15|4287.15|0
1685478900000|2023-05-30 20:35:00|4291.35|4288.35|4291.55|4288.55|4291.55|4288.55|4291.05|4288.05|0
1685479200000|2023-05-30 20:40:00|4291.85|4288.85|4292.35|4289.35|4292.35|4289.35|4291.55|4288.55|0
1685479500000|2023-05-30 20:45:00|4292.05|4289.05|4291.55|4288.55|4292.35|4289.35|4291.35|4288.35|0
1685479800000|2023-05-30 20:50:00|4291.65|4288.65|4291.05|4288.05|4291.85|4288.85|4291.05|4288.05|0
1685480100000|2023-05-30 20:55:00|4290.95|4287.95|4289.05|4286.05|4291.05|4288.05|4288.65|4285.65|0
1685480400000|2023-05-30 21:00:00|4289.15|4286.15|4289.75|4286.75|4289.75|4286.75|4289.15|4286.15|0
1685480700000|2023-05-30 21:05:00|4289.65|4286.65|4289.65|4286.65|4289.65|4286.65|4289.25|4286.25|0
1685481000000|2023-05-30 21:10:00|4289.55|4286.55|4289.65|4286.65|4289.65|4286.65|4289.55|4286.55|0
1685481300000|2023-05-30 21:15:00|4289.75|4286.75|4289.75|4286.75|4289.75|4286.75|4289.75|4286.75|0
1685481600000|2023-05-30 21:20:00|4289.35|4286.35|4289.75|4286.75|4289.75|4286.75|4288.95|4285.95|0
1685481900000|2023-05-30 21:25:00|4289.65|4286.65|4289.25|4286.25|4289.95|4286.95|4289.15|4286.15|0
1685482200000|2023-05-30 21:30:00|4289.35|4286.35|4289.85|4286.85|4290.05|4287.05|4289.35|4286.35|0
1685482500000|2023-05-30 21:35:00|4289.45|4286.45|4289.35|4286.35|4289.75|4286.75|4288.55|4285.55|0
1685482800000|2023-05-30 21:40:00|4289.25|4286.25|4289.05|4286.05|4289.25|4286.25|4288.95|4285.95|0
1685483100000|2023-05-30 21:45:00|4289.15|4286.15|4288.85|4285.85|4289.15|4286.15|4288.65|4285.65|0
1685483400000|2023-05-30 21:50:00|4288.95|4285.95|4288.45|4285.45|4289.15|4286.15|4288.35|4285.35|0
1685483700000|2023-05-30 21:55:00|4288.25|4285.25|4287.25|4284.25|4288.55|4285.55|4286.85|4283.85|0
1685484000000|2023-05-30 22:00:00|4287.05|4284.05|4286.95|4283.95|4287.75|4284.75|4285.45|4282.45|0
1685484300000|2023-05-30 22:05:00|4286.85|4283.85|4286.25|4283.25|4286.95|4283.95|4286.25|4283.25|0
1685484600000|2023-05-30 22:10:00|4286.35|4283.35|4286.75|4283.75|4286.95|4283.95|4286.25|4283.25|0
1685484900000|2023-05-30 22:15:00|4286.85|4283.85|4287.25|4284.25|4288.25|4285.25|4286.85|4283.85|0
1685485200000|2023-05-30 22:20:00|4286.95|4283.95|4286.25|4283.25|4287.25|4284.25|4286.25|4283.25|0
1685485500000|2023-05-30 22:25:00|4286.45|4283.45|4287.45|4284.45|4287.95|4284.95|4286.45|4283.45|0
1685485800000|2023-05-30 22:30:00|4287.75|4284.75|4288.25|4285.25|4288.25|4285.25|4287.65|4284.65|0
1685486100000|2023-05-30 22:35:00|4288.55|4285.55|4288.25|4285.25|4288.55|4285.55|4288.25|4285.25|0
1685486400000|2023-05-30 22:40:00|4288.55|4285.55|4288.55|4285.55|4288.55|4285.55|4288.25|4285.25|0
1685486700000|2023-05-30 22:45:00|4288.35|4285.35|4287.95|4284.95|4288.35|4285.35|4287.45|4284.45|0
1685487000000|2023-05-30 22:50:00|4288.25|4285.25|4287.95|4284.95|4288.75|4285.75|4287.75|4284.75|0
1685487300000|2023-05-30 22:55:00|4288.15|4285.15|4287.95|4284.95|4288.75|4285.75|4287.95|4284.95|0
1685487600000|2023-05-30 23:00:00|4288.15|4285.15|4290.55|4287.55|4290.55|4287.55|4288.15|4285.15|0
1685487900000|2023-05-30 23:05:00|4290.25|4287.25|4290.05|4287.05|4291.05|4288.05|4289.75|4286.75|0
1685488200000|2023-05-30 23:10:00|4290.25|4287.25|4290.25|4287.25|4290.75|4287.75|4289.75|4286.75|0
1685488500000|2023-05-30 23:15:00|4290.15|4287.15|4291.05|4288.05|4291.35|4288.35|4290.15|4287.15|0
1685488800000|2023-05-30 23:20:00|4290.95|4287.95|4290.55|4287.55|4291.05|4288.05|4290.15|4287.15|0
1685489100000|2023-05-30 23:25:00|4290.45|4287.45|4290.55|4287.55|4290.75|4287.75|4290.05|4287.05|0
1685489400000|2023-05-30 23:30:00|4290.75|4287.75|4291.85|4288.85|4291.85|4288.85|4290.05|4287.05|0
1685489700000|2023-05-30 23:35:00|4291.95|4288.95|4291.05|4288.05|4291.95|4288.95|4290.75|4287.75|0
1685490000000|2023-05-30 23:40:00|4291.15|4288.15|4292.55|4289.55|4292.75|4289.75|4291.15|4288.15|0
1685490300000|2023-05-30 23:45:00|4292.45|4289.45|4292.05|4289.05|4292.45|4289.45|4291.85|4288.85|0
1685490600000|2023-05-30 23:50:00|4291.95|4288.95|4289.75|4286.75|4292.05|4289.05|4289.55|4286.55|0
1685490900000|2023-05-30 23:55:00|4289.95|4286.95|4290.35|4287.35|4290.35|4287.35|4289.75|4286.75|0
1685491200000|2023-05-31 00:00:00|4290.55|4287.55|4290.55|4287.55|4290.85|4287.85|4289.75|4286.75|0
1685491500000|2023-05-31 00:05:00|4290.85|4287.85|4289.25|4286.25|4291.05|4288.05|4289.25|4286.25|0
1685491800000|2023-05-31 00:10:00|4289.45|4286.45|4289.05|4286.05|4290.55|4287.55|4289.05|4286.05|0
1685492100000|2023-05-31 00:15:00|4288.75|4285.75|4289.55|4287.55|4289.55|4287.55|4286.55|4284.55|1303
1685492400000|2023-05-31 00:20:00|4288.55|4286.55|4286.55|4284.55|4288.55|4286.55|4286.55|4284.55|290
1685492700000|2023-05-31 00:25:00|4287.55|4285.55|4286.55|4284.55|4287.55|4285.55|4286.55|4284.55|108
1685493000000|2023-05-31 00:30:00|4285.55|4283.55|4286.55|4284.55|4286.55|4284.55|4285.55|4283.55|324
1685493300000|2023-05-31 00:35:00|4287.55|4285.55|4287.55|4285.55|4287.55|4285.55|4287.55|4285.55|109
1685493600000|2023-05-31 00:40:00|4288.55|4286.55|4288.55|4286.55|4288.55|4286.55|4288.55|4286.55|39
1685493900000|2023-05-31 00:45:00|4287.55|4285.55|4287.55|4285.55|4288.55|4286.55|4287.55|4285.55|45
1685494200000|2023-05-31 00:50:00|4288.05|4286.05|4288.55|4286.55|4288.55|4286.55|4288.05|4286.05|40
1685494500000|2023-05-31 00:55:00|4287.55|4285.55|4287.55|4285.55|4288.55|4286.55|4287.55|4285.55|76
1685494800000|2023-05-31 01:00:00|4288.55|4286.55|4287.55|4285.55|4288.55|4286.55|4287.55|4285.55|173
1685495100000|2023-05-31 01:05:00|4288.05|4286.05|4287.55|4285.55|4288.55|4286.55|4287.55|4285.55|20
1685495400000|2023-05-31 01:10:00|4288.55|4286.55|4288.55|4286.55|4288.55|4286.55|4288.55|4286.55|144
1685495700000|2023-05-31 01:15:00|4288.05|4286.05|4289.55|4287.55|4289.55|4287.55|4287.55|4285.55|174
1685496000000|2023-05-31 01:20:00|||||||||26
1685496300000|2023-05-31 01:25:00|||||||||69
1685496600000|2023-05-31 01:30:00|4288.55|4286.55|4287.55|4285.55|4288.55|4286.55|4285.55|4283.55|406
1685496900000|2023-05-31 01:35:00|4287.05|4285.05|4285.55|4283.55|4287.55|4285.55|4285.55|4283.55|62
1685497200000|2023-05-31 01:40:00|4285.05|4283.05|4285.55|4283.55|4286.55|4284.55|4285.05|4283.05|209
1685497500000|2023-05-31 01:45:00|4284.55|4282.55|4285.55|4283.55|4286.55|4284.55|4284.55|4282.55|131
1685497800000|2023-05-31 01:50:00|4286.55|4284.55|4286.55|4284.55|4287.55|4285.55|4286.55|4284.55|81
1685498100000|2023-05-31 01:55:00|4285.55|4283.55|4284.55|4282.55|4285.55|4283.55|4284.55|4282.55|49
1685498400000|2023-05-31 02:00:00|4283.55|4281.55|4283.55|4281.55|4284.55|4282.55|4282.55|4280.55|103
1685498700000|2023-05-31 02:05:00|4283.05|4281.05|4281.55|4279.55|4283.55|4281.55|4280.55|4278.55|239
1685499000000|2023-05-31 02:10:00|4280.55|4278.55|4280.55|4278.55|4282.05|4280.05|4280.55|4278.55|100
1685499300000|2023-05-31 02:15:00|4281.55|4279.55|4281.05|4279.05|4281.55|4279.55|4280.55|4278.55|108
1685499600000|2023-05-31 02:20:00|4280.55|4278.55|4279.55|4277.55|4280.55|4278.55|4279.55|4277.55|233
1685499900000|2023-05-31 02:25:00|4280.55|4278.55|4279.55|4277.55|4280.55|4278.55|4279.55|4277.55|63
1685500200000|2023-05-31 02:30:00|||||||||10
1685500500000|2023-05-31 02:35:00|4280.55|4278.55|4280.55|4278.55|4280.55|4278.55|4280.55|4278.55|127
1685500800000|2023-05-31 02:40:00|4279.55|4277.55|4279.55|4277.55|4280.05|4278.05|4279.55|4277.55|195
1685501100000|2023-05-31 02:45:00|||||||||42
1685501400000|2023-05-31 02:50:00|4280.55|4278.55|4280.55|4278.55|4280.55|4278.55|4280.55|4278.55|37
1685501700000|2023-05-31 02:55:00|4279.55|4277.55|4280.55|4278.55|4280.55|4278.55|4279.55|4277.55|119
1685502000000|2023-05-31 03:00:00|4279.55|4277.55|4279.55|4277.55|4280.55|4278.55|4279.55|4277.55|34
1685502300000|2023-05-31 03:05:00|4278.55|4276.55|4277.55|4275.55|4278.55|4276.55|4277.55|4275.55|178
1685502600000|2023-05-31 03:10:00|||||||||124
1685502900000|2023-05-31 03:15:00|||||||||28
1685503200000|2023-05-31 03:20:00|4278.55|4276.55|4278.55|4276.55|4279.55|4277.55|4278.55|4276.55|391
1685503500000|2023-05-31 03:25:00|4279.55|4277.55|4278.55|4276.55|4279.55|4277.55|4278.55|4276.55|55
1685503800000|2023-05-31 03:30:00|4277.55|4275.55|4277.55|4275.55|4277.55|4275.55|4276.55|4274.55|83
1685504100000|2023-05-31 03:35:00|4276.55|4274.55|4277.55|4275.55|4277.55|4275.55|4276.55|4274.55|88
1685504400000|2023-05-31 03:40:00|4278.55|4276.55|4278.55|4276.55|4278.55|4276.55|4277.55|4275.55|62
1685504700000|2023-05-31 03:45:00|4277.55|4275.55|4277.55|4275.55|4278.05|4276.05|4277.55|4275.55|105
1685505000000|2023-05-31 03:50:00|4276.55|4274.55|4276.55|4274.55|4276.55|4274.55|4275.55|4273.55|366
1685505300000|2023-05-31 03:55:00|||||||||14
1685505600000|2023-05-31 04:00:00|4275.55|4273.55|4275.55|4273.55|4275.55|4273.55|4275.55|4273.55|116
1685505900000|2023-05-31 04:05:00|4276.55|4274.55|4275.55|4273.55|4276.55|4274.55|4275.55|4273.55|50
1685506200000|2023-05-31 04:10:00|4276.05|4274.05|4276.55|4274.55|4276.55|4274.55|4275.55|4273.55|18
1685506500000|2023-05-31 04:15:00|4275.55|4273.55|4275.55|4273.55|4275.55|4273.55|4275.55|4273.55|39
1685506800000|2023-05-31 04:20:00|4274.55|4272.55|4274.55|4272.55|4274.55|4272.55|4274.55|4272.55|234
1685507100000|2023-05-31 04:25:00|||||||||42
1685507400000|2023-05-31 04:30:00|||||||||49
1685507700000|2023-05-31 04:35:00|||||||||149
1685508000000|2023-05-31 04:40:00|||||||||208
1685508300000|2023-05-31 04:45:00|||||||||63
1685508600000|2023-05-31 04:50:00|||||||||32
1685508900000|2023-05-31 04:55:00|||||||||213
1685509200000|2023-05-31 05:00:00|4273.55|4271.55|4272.55|4270.55|4273.55|4271.55|4272.55|4270.55|320
1685509500000|2023-05-31 05:05:00|4271.55|4269.55|4270.55|4268.55|4272.55|4270.55|4269.55|4267.55|671
1685509800000|2023-05-31 05:10:00|4270.05|4268.05|4271.55|4269.55|4271.55|4269.55|4269.55|4267.55|280
1685510100000|2023-05-31 05:15:00|4270.55|4268.55|4272.55|4270.55|4272.55|4270.55|4270.55|4268.55|209
1685510400000|2023-05-31 05:20:00|4271.55|4269.55|4272.55|4270.55|4272.55|4270.55|4271.55|4269.55|339
1685510700000|2023-05-31 05:25:00|4272.05|4270.05|4270.55|4268.55|4273.55|4271.55|4270.55|4268.55|989
1685511000000|2023-05-31 05:30:00|4270.05|4268.05|4268.55|4266.55|4273.55|4271.55|4268.55|4266.55|1600
1685511300000|2023-05-31 05:35:00|4267.55|4265.55|4268.55|4266.55|4269.55|4267.55|4267.55|4265.55|429
1685511600000|2023-05-31 05:40:00|4267.55|4265.55|4268.55|4266.55|4270.55|4268.55|4267.55|4265.55|270
1685511900000|2023-05-31 05:45:00|4269.55|4267.55|4268.55|4266.55|4269.55|4267.55|4267.55|4265.55|1386
1685512200000|2023-05-31 05:50:00|4269.05|4267.05|4271.55|4269.55|4271.55|4269.55|4268.55|4266.55|1117
1685512500000|2023-05-31 05:55:00|4270.55|4268.55|4270.55|4268.55|4272.55|4270.55|4270.55|4268.55|844
1685512800000|2023-05-31 06:00:00|4270.3|4268.8|4266.3|4264.8|4271.3|4269.8|4266.3|4264.8|3717
1685513100000|2023-05-31 06:05:00|4265.3|4263.8|4260.3|4258.8|4266.3|4264.8|4260.3|4258.8|2951
1685513400000|2023-05-31 06:10:00|4259.8|4258.3|4258.3|4256.8|4260.3|4258.8|4256.3|4254.8|2809
1685513700000|2023-05-31 06:15:00|4259.3|4257.8|4262.3|4260.8|4262.3|4260.8|4259.3|4257.8|1017
1685514000000|2023-05-31 06:20:00|4263.3|4261.8|4258.3|4256.8|4264.3|4262.8|4258.3|4256.8|1359
1685514300000|2023-05-31 06:25:00|4259.3|4257.8|4258.3|4256.8|4259.3|4257.8|4257.3|4255.8|1086
1685514600000|2023-05-31 06:30:00|4259.3|4257.8|4259.3|4257.8|4261.3|4259.8|4258.8|4257.3|2301
1685514900000|2023-05-31 06:35:00|4260.3|4258.8|4260.3|4258.8|4262.3|4260.8|4259.3|4257.8|1720
1685515200000|2023-05-31 06:40:00|4261.3|4259.8|4259.3|4257.8|4261.3|4259.8|4259.3|4257.8|1267
1685515500000|2023-05-31 06:45:00|4260.3|4258.8|4260.3|4258.8|4262.3|4260.8|4259.3|4257.8|4242
1685515800000|2023-05-31 06:50:00|4259.3|4257.8|4255.3|4253.8|4259.3|4257.8|4255.3|4253.8|4347
1685516100000|2023-05-31 06:55:00|4254.3|4252.8|4254.3|4252.8|4256.3|4254.8|4252.3|4250.8|5431
1685516400000|2023-05-31 07:00:00|4253.3|4251.8|4250.3|4248.8|4260.3|4258.8|4244.3|4242.8|22791
1685516700000|2023-05-31 07:05:00|4249.3|4247.8|4256.3|4254.8|4260.3|4258.8|4247.3|4245.8|13510
1685517000000|2023-05-31 07:10:00|4255.3|4253.8|4254.3|4252.8|4258.3|4256.8|4251.3|4249.8|8826
1685517300000|2023-05-31 07:15:00|4255.3|4253.8|4259.3|4257.8|4262.3|4260.8|4255.3|4253.8|6636
1685517600000|2023-05-31 07:20:00|4260.3|4258.8|4260.3|4258.8|4261.3|4259.8|4251.3|4249.8|8927
1685517900000|2023-05-31 07:25:00|4259.3|4257.8|4266.3|4264.8|4267.3|4265.8|4259.3|4257.8|12396
1685518200000|2023-05-31 07:30:00|4265.3|4263.8|4266.3|4264.8|4268.3|4266.8|4264.3|4262.8|10775
1685518500000|2023-05-31 07:35:00|4265.3|4263.8|4268.3|4266.8|4269.3|4267.8|4265.3|4263.8|5571
1685518800000|2023-05-31 07:40:00|4268.6|4267.1|4265.6|4264.1|4271.6|4270.1|4265.6|4264.1|5558
1685519100000|2023-05-31 07:45:00|4266.6|4265.1|4266.6|4265.1|4267.6|4266.1|4264.6|4263.1|6102
1685519400000|2023-05-31 07:50:00|4267.6|4266.1|4266.6|4265.1|4267.6|4266.1|4265.1|4263.6|4933
1685519700000|2023-05-31 07:55:00|4267.6|4266.1|4271.6|4270.1|4272.6|4271.1|4267.6|4266.1|4593
1685520000000|2023-05-31 08:00:00|4270.6|4269.1|4267.6|4266.1|4272.6|4271.1|4266.6|4265.1|5071
1685520300000|2023-05-31 08:05:00|4268.6|4267.1|4272.6|4271.1|4273.6|4272.1|4268.6|4267.1|6043
1685520600000|2023-05-31 08:10:00|4271.6|4270.1|4271.6|4270.1|4273.6|4272.1|4270.6|4269.1|6206
1685520900000|2023-05-31 08:15:00|4272.6|4271.1|4275.6|4274.1|4276.6|4275.1|4271.6|4270.1|6551
1685521200000|2023-05-31 08:20:00|4276.6|4275.1|4274.6|4273.1|4276.6|4275.1|4274.6|4273.1|8686
1685521500000|2023-05-31 08:25:00|4273.6|4272.1|4271.6|4270.1|4274.6|4273.1|4271.6|4270.1|4984
1685521800000|2023-05-31 08:30:00|4272.6|4271.1|4269.6|4268.1|4274.6|4273.1|4269.6|4268.1|6812
1685522100000|2023-05-31 08:35:00|4268.6|4267.1|4266.6|4265.1|4269.6|4268.1|4266.6|4265.1|4483
1685522400000|2023-05-31 08:40:00|4265.6|4264.1|4264.6|4263.1|4266.6|4265.1|4261.6|4260.1|4833
1685522700000|2023-05-31 08:45:00|4263.6|4262.1|4269.6|4268.1|4269.6|4268.1|4263.6|4262.1|7005
1685523000000|2023-05-31 08:50:00|4270.6|4269.1|4272.6|4271.1|4275.6|4274.1|4269.6|4268.1|4726
1685523300000|2023-05-31 08:55:00|4273.6|4272.1|4275.6|4274.1|4275.6|4274.1|4272.6|4271.1|3355
1685523600000|2023-05-31 09:00:00|4274.6|4273.1|4277.6|4276.1|4278.6|4277.1|4274.6|4273.1|2835
1685523900000|2023-05-31 09:05:00|4276.6|4275.1|4277.6|4276.1|4278.6|4277.1|4275.6|4274.1|5345
1685524200000|2023-05-31 09:10:00|4276.6|4275.1|4271.6|4270.1|4276.6|4275.1|4271.6|4270.1|2717
1685524500000|2023-05-31 09:15:00|4272.6|4271.1|4272.6|4271.1|4273.6|4272.1|4270.6|4269.1|4283
1685524800000|2023-05-31 09:20:00|4271.6|4270.1|4273.6|4272.1|4273.6|4272.1|4271.6|4270.1|5444
1685525100000|2023-05-31 09:25:00|4274.6|4273.1|4273.6|4272.1|4274.6|4273.1|4272.6|4271.1|3524
1685525400000|2023-05-31 09:30:00|4273.1|4271.6|4271.6|4270.1|4274.6|4273.1|4271.6|4270.1|4559
1685525700000|2023-05-31 09:35:00|4270.6|4269.1|4270.6|4269.1|4270.6|4269.1|4267.6|4266.1|8382
1685526000000|2023-05-31 09:40:00|4271.6|4270.1|4273.6|4272.1|4274.6|4273.1|4271.6|4270.1|10647
1685526300000|2023-05-31 09:45:00|4272.6|4271.1|4271.6|4270.1|4273.6|4272.1|4271.6|4270.1|3779
1685526600000|2023-05-31 09:50:00|4272.6|4271.1|4269.6|4268.1|4273.6|4272.1|4269.6|4268.1|4564
1685526900000|2023-05-31 09:55:00|4268.6|4267.1|4265.6|4264.1|4268.6|4267.1|4265.6|4264.1|7636
1685527200000|2023-05-31 10:00:00|4266.6|4265.1|4268.6|4267.1|4268.6|4267.1|4266.6|4265.1|3611
1685527500000|2023-05-31 10:05:00|4267.6|4266.1|4267.6|4266.1|4269.6|4268.1|4267.6|4266.1|6144
1685527800000|2023-05-31 10:10:00|4268.1|4266.6|4264.6|4263.1|4269.6|4268.1|4264.6|4263.1|5012
1685528100000|2023-05-31 10:15:00|4265.6|4264.1|4266.6|4265.1|4266.6|4265.1|4264.6|4263.1|2511
1685528400000|2023-05-31 10:20:00|4265.6|4264.1|4264.6|4263.1|4265.6|4264.1|4263.6|4262.1|3019
1685528700000|2023-05-31 10:25:00|4265.6|4264.1|4264.6|4263.1|4266.6|4265.1|4264.6|4263.1|2169
1685529000000|2023-05-31 10:30:00|4263.6|4262.1|4267.6|4266.1|4267.6|4266.1|4263.6|4262.1|2613
1685529300000|2023-05-31 10:35:00|4266.6|4265.1|4268.6|4267.1|4269.6|4268.1|4265.6|4264.1|4936
1685529600000|2023-05-31 10:40:00|4269.6|4268.1|4271.6|4270.1|4271.6|4270.1|4269.6|4268.1|3278
1685529900000|2023-05-31 10:45:00|4272.1|4270.6|4271.6|4270.1|4273.6|4272.1|4271.6|4270.1|1786
1685530200000|2023-05-31 10:50:00|4272.6|4271.1|4273.6|4272.1|4273.6|4272.1|4272.6|4271.1|3894
1685530500000|2023-05-31 10:55:00|4272.6|4271.1|4271.6|4270.1|4272.6|4271.1|4271.6|4270.1|3101
1685530800000|2023-05-31 11:00:00|4272.6|4271.1|4273.6|4272.1|4274.6|4273.1|4271.6|4270.1|2601
1685531100000|2023-05-31 11:05:00|4274.6|4273.1|4270.6|4269.1|4274.6|4273.1|4270.6|4269.1|2803
1685531400000|2023-05-31 11:10:00|4271.6|4270.1|4272.6|4271.1|4273.6|4272.1|4271.6|4270.1|5864
1685531700000|2023-05-31 11:15:00|4273.6|4272.1|4273.6|4272.1|4274.6|4273.1|4273.6|4272.1|2289
1685532000000|2023-05-31 11:20:00|4274.6|4273.1|4273.6|4272.1|4274.6|4273.1|4272.6|4271.1|2062
1685532300000|2023-05-31 11:25:00|4272.6|4271.1|4271.6|4270.1|4273.6|4272.1|4270.6|4269.1|1167
1685532600000|2023-05-31 11:30:00|4272.6|4271.1|4273.6|4272.1|4273.6|4272.1|4272.6|4271.1|3896
1685532900000|2023-05-31 11:35:00|4272.6|4271.1|4269.6|4268.1|4273.6|4272.1|4269.6|4268.1|2436
1685533200000|2023-05-31 11:40:00|4269.97|4268.47|4269.97|4268.47|4270.97|4269.47|4268.97|4267.47|2638
1685533500000|2023-05-31 11:45:00|4270.97|4269.47|4267.97|4266.47|4270.97|4269.47|4266.97|4265.47|3288
1685533800000|2023-05-31 11:50:00|4268.97|4267.47|4265.97|4264.47|4268.97|4267.47|4265.97|4264.47|2444
1685534100000|2023-05-31 11:55:00|4266.97|4265.47|4266.97|4265.47|4267.97|4266.47|4266.97|4265.47|1484
1685534400000|2023-05-31 12:00:00|4267.97|4266.47|4265.97|4264.47|4268.97|4267.47|4264.97|4263.47|2722
1685534700000|2023-05-31 12:05:00|4264.97|4263.47|4263.97|4262.47|4265.97|4264.47|4263.97|4262.47|1913
1685535000000|2023-05-31 12:10:00|4262.97|4261.47|4264.97|4263.47|4264.97|4263.47|4262.97|4261.47|2440
1685535300000|2023-05-31 12:15:00|4263.97|4262.47|4263.97|4262.47|4263.97|4262.47|4262.97|4261.47|3165
1685535600000|2023-05-31 12:20:00|4262.97|4261.47|4262.97|4261.47|4264.97|4263.47|4262.97|4261.47|2814
1685535900000|2023-05-31 12:25:00|4263.97|4262.47|4262.97|4261.47|4264.97|4263.47|4261.97|4260.47|4898
1685536200000|2023-05-31 12:30:00|4261.97|4260.47|4263.97|4262.47|4263.97|4262.47|4261.97|4260.47|7331
1685536500000|2023-05-31 12:35:00|4264.97|4263.47|4260.97|4259.47|4264.97|4263.47|4260.97|4259.47|5168
1685536800000|2023-05-31 12:40:00|4261.97|4260.47|4259.97|4258.47|4262.97|4261.47|4259.97|4258.47|3970
1685537100000|2023-05-31 12:45:00|4258.97|4257.47|4256.97|4255.47|4258.97|4257.47|4255.97|4254.47|4002
1685537400000|2023-05-31 12:50:00|4255.97|4254.47|4254.97|4253.47|4256.97|4255.47|4253.97|4252.47|8610
1685537700000|2023-05-31 12:55:00|4255.97|4254.47|4254.97|4253.47|4255.97|4254.47|4253.97|4252.47|23319
1685538000000|2023-05-31 13:00:00|4253.97|4252.47|4252.97|4251.47|4254.97|4253.47|4252.97|4251.47|3380
1685538300000|2023-05-31 13:05:00|4251.97|4250.47|4252.97|4251.47|4253.97|4252.47|4250.97|4249.47|6807
1685538600000|2023-05-31 13:10:00|4251.97|4250.47|4253.97|4252.47|4254.97|4253.47|4251.97|4250.47|8090
1685538900000|2023-05-31 13:15:00|4252.97|4251.47|4250.97|4249.47|4252.97|4251.47|4249.97|4248.47|18827
1685539200000|2023-05-31 13:20:00|4251.97|4250.47|4251.97|4250.47|4253.97|4252.47|4250.97|4249.47|6792
1685539500000|2023-05-31 13:25:00|4250.97|4249.47|4250.97|4249.47|4251.97|4250.47|4249.97|4248.47|6932
1685539800000|2023-05-31 13:30:00|4249.97|4248.47|4245.97|4244.47|4249.97|4248.47|4244.97|4243.47|14537
1685540100000|2023-05-31 13:35:00|4244.97|4243.47|4246.97|4245.47|4246.97|4245.47|4244.97|4243.47|9033
1685540400000|2023-05-31 13:40:00|4245.97|4244.47|4247.97|4246.47|4248.97|4247.47|4245.97|4244.47|7674
1685540700000|2023-05-31 13:45:00|4248.97|4247.47|4244.97|4243.47|4249.97|4248.47|4241.97|4240.47|10989
1685541000000|2023-05-31 13:50:00|4243.97|4242.47|4244.97|4243.47|4248.97|4247.47|4243.97|4242.47|10417
1685541300000|2023-05-31 13:55:00|4243.97|4242.47|4241.97|4240.47|4244.97|4243.47|4241.97|4240.47|8138
1685541600000|2023-05-31 14:00:00|4239.97|4238.47|4238.97|4237.47|4241.97|4240.47|4236.97|4235.47|13476
1685541900000|2023-05-31 14:05:00|4239.97|4238.47|4235.97|4234.47|4239.97|4238.47|4234.97|4233.47|12807
1685542200000|2023-05-31 14:10:00|4236.33|4234.83|4227.33|4225.83|4236.33|4234.83|4227.33|4225.83|29330
1685542500000|2023-05-31 14:15:00|4228.33|4226.83|4224.33|4222.83|4229.33|4227.83|4223.33|4221.83|16667
1685542800000|2023-05-31 14:20:00|4223.33|4221.83|4218.33|4216.83|4223.33|4221.83|4218.33|4216.83|14355
1685543100000|2023-05-31 14:25:00|4219.33|4217.83|4218.33|4216.83|4219.33|4217.83|4216.33|4214.83|17723
1685543400000|2023-05-31 14:30:00|4217.33|4215.83|4216.33|4214.83|4219.33|4217.83|4215.33|4213.83|18508
1685543700000|2023-05-31 14:35:00|4215.33|4213.83|4215.33|4213.83|4216.33|4214.83|4211.33|4209.83|21491
1685544000000|2023-05-31 14:40:00|4214.33|4212.83|4219.33|4217.83|4219.33|4217.83|4214.33|4212.83|17154
1685544300000|2023-05-31 14:45:00|4220.33|4218.83|4218.33|4216.83|4220.33|4218.83|4217.33|4215.83|17175
1685544600000|2023-05-31 14:50:00|4218.83|4217.33|4220.33|4218.83|4222.33|4220.83|4218.33|4216.83|19794
1685544900000|2023-05-31 14:55:00|4221.33|4219.83|4218.33|4216.83|4221.33|4219.83|4218.33|4216.83|8545
1685545200000|2023-05-31 15:00:00|4219.33|4217.83|4219.33|4217.83|4221.33|4219.83|4217.33|4215.83|15042
1685545500000|2023-05-31 15:05:00|4218.33|4216.83|4216.33|4214.83|4219.33|4217.83|4215.33|4213.83|12836
1685545800000|2023-05-31 15:10:00|4217.33|4215.83|4213.33|4211.83|4217.33|4215.83|4213.33|4211.83|12210
1685546100000|2023-05-31 15:15:00|4212.33|4210.83|4214.33|4212.83|4214.33|4212.83|4211.33|4209.83|15719
1685546400000|2023-05-31 15:20:00|4215.33|4213.83|4211.33|4209.83|4215.33|4213.83|4211.33|4209.83|39015
1685546700000|2023-05-31 15:25:00|4212.33|4210.83|4211.33|4209.83|4214.33|4212.83|4211.33|4209.83|73094
1685547000000|2023-05-31 15:30:00|4212.33|4210.83|4217.33|4215.83|4221.33|4219.83|4212.33|4210.83|137526
1685547300000|2023-05-31 15:35:00|4216.33|4214.83|4220.33|4218.83|4221.33|4219.83|4216.33|4214.83|55731
1685547600000|2023-05-31 15:40:00|4221.33|4219.83|4229.33|4227.83|4229.33|4227.83|4219.33|4217.83|23488
1685547900000|2023-05-31 15:45:00|4230.33|4228.83|4229.33|4227.83|4230.33|4228.83|4228.33|4226.83|16973
1685548200000|2023-05-31 15:50:00|4230.33|4228.83|4231.33|4229.83|4231.33|4229.83|4227.33|4225.83|14732
1685548500000|2023-05-31 15:55:00|4230.33|4228.83|4227.33|4225.83|4230.33|4228.83|4226.33|4224.83|7444
1685548800000|2023-05-31 16:00:00|4228.33|4226.83|4229.33|4227.83|4230.33|4228.83|4228.33|4226.83|16371
1685549100000|2023-05-31 16:05:00|4228.33|4226.83|4227.33|4225.83|4228.33|4226.83|4224.33|4222.83|5290
1685549400000|2023-05-31 16:10:00|4228.33|4226.83|4228.33|4226.83|4229.33|4227.83|4226.33|4224.83|4414
1685549700000|2023-05-31 16:15:00|4229.33|4227.83|4227.33|4225.83|4229.33|4227.83|4226.33|4224.83|7067
1685550000000|2023-05-31 16:20:00|4226.33|4224.83|4227.33|4225.83|4227.33|4225.83|4226.33|4224.83|1602
1685550300000|2023-05-31 16:25:00|4226.33|4224.83|4226.33|4224.83|4228.33|4226.83|4225.33|4223.83|6588
1685550600000|2023-05-31 16:30:00|4225.33|4223.83|4227.33|4225.83|4227.33|4225.83|4224.33|4222.83|2733
1685550900000|2023-05-31 16:35:00|4226.33|4224.83|4225.33|4223.83|4226.33|4224.83|4225.33|4223.83|1168
1685551200000|2023-05-31 16:40:00|4226.33|4224.83|4229.33|4227.83|4230.33|4228.83|4226.33|4224.83|1114
1685551500000|2023-05-31 16:45:00|4228.33|4226.83|4230.33|4228.83|4232.33|4230.83|4228.33|4226.83|7917
1685551800000|2023-05-31 16:50:00|4229.33|4227.83|4228.33|4226.83|4229.33|4227.83|4225.33|4223.83|3143
1685552100000|2023-05-31 16:55:00|4229.33|4227.83|4229.33|4227.83|4230.33|4228.83|4229.33|4227.83|2547
1685552400000|2023-05-31 17:00:00|4228.33|4226.83|4229.33|4227.83|4229.33|4227.83|4228.33|4226.83|530
1685552700000|2023-05-31 17:05:00|4228.33|4226.83|4229.33|4227.83|4229.33|4227.83|4228.33|4226.83|1178
1685553000000|2023-05-31 17:10:00|4230.33|4228.83|4229.33|4227.83|4230.33|4228.83|4229.33|4227.83|794
1685553300000|2023-05-31 17:15:00|4230.33|4228.83|4229.33|4227.83|4231.33|4229.83|4229.33|4227.83|968
1685553600000|2023-05-31 17:20:00|4228.33|4226.83|4229.33|4227.83|4230.33|4228.83|4228.33|4226.83|1277
1685553900000|2023-05-31 17:25:00|4228.33|4226.83|4230.33|4228.83|4230.33|4228.83|4228.33|4226.83|894
1685554200000|2023-05-31 17:30:00|4231.33|4229.83|4231.33|4229.83|4232.33|4230.83|4230.33|4228.83|1032
1685554500000|2023-05-31 17:35:00|4232.33|4230.83|4233.33|4231.83|4234.33|4232.83|4229.33|4227.83|2618
1685554800000|2023-05-31 17:40:00|4234.33|4232.83|4232.33|4230.83|4236.33|4234.83|4232.33|4230.83|3114
1685555100000|2023-05-31 17:45:00|4233.33|4231.83|4232.33|4230.83|4234.33|4232.83|4231.33|4229.83|2608
1685555400000|2023-05-31 17:50:00|4233.33|4231.83|4233.33|4231.83|4234.33|4232.83|4232.33|4230.83|806
1685555700000|2023-05-31 17:55:00|4234.33|4232.83|4238.33|4236.83|4238.33|4236.83|4234.33|4232.83|1302
1685556000000|2023-05-31 18:00:00|4237.33|4235.83|4235.33|4233.83|4237.33|4235.83|4234.33|4232.83|1111
1685556300000|2023-05-31 18:05:00|4235.83|4234.33|4236.33|4234.83|4236.33|4234.83|4235.33|4233.83|818
1685556600000|2023-05-31 18:10:00|4235.83|4234.33|4236.33|4234.83|4237.33|4235.83|4235.33|4233.83|339
1685556900000|2023-05-31 18:15:00|4237.33|4235.83|4236.33|4234.83|4238.33|4236.83|4235.33|4233.83|1539
1685557200000|2023-05-31 18:20:00|||||||||317
1685557500000|2023-05-31 18:25:00|4235.83|4234.33|4238.33|4236.83|4238.33|4236.83|4235.83|4234.33|844
1685557800000|2023-05-31 18:30:00|4237.33|4235.83|4235.33|4233.83|4237.33|4235.83|4235.33|4233.83|764
1685558100000|2023-05-31 18:35:00|4236.33|4234.83|4238.33|4236.83|4239.33|4237.83|4236.33|4234.83|694
1685558400000|2023-05-31 18:40:00|4237.33|4235.83|4238.33|4236.83|4238.33|4236.83|4237.33|4235.83|564
1685558700000|2023-05-31 18:45:00|4237.33|4235.83|4236.33|4234.83|4238.33|4236.83|4236.33|4234.83|997
1685559000000|2023-05-31 18:50:00|4235.33|4233.83|4234.33|4232.83|4236.33|4234.83|4232.33|4230.83|2230
1685559300000|2023-05-31 18:55:00|4234.83|4233.33|4235.33|4233.83|4235.33|4233.83|4233.33|4231.83|902
1685559600000|2023-05-31 19:00:00|4234.33|4232.83|4233.33|4231.83|4235.33|4233.83|4233.33|4231.83|952
1685559900000|2023-05-31 19:05:00|4233.83|4232.33|4234.33|4232.83|4234.33|4232.83|4232.33|4230.83|1090
1685560200000|2023-05-31 19:10:00|4233.33|4231.83|4234.33|4232.83|4236.33|4234.83|4233.33|4231.83|1460
1685560500000|2023-05-31 19:15:00|4235.33|4233.83|4234.33|4232.83|4235.33|4233.83|4233.33|4231.83|767
1685560800000|2023-05-31 19:20:00|4233.33|4231.83|4235.33|4233.83|4236.33|4234.83|4233.33|4231.83|816
1685561100000|2023-05-31 19:25:00|4234.33|4232.83|4235.33|4233.83|4235.33|4233.83|4234.33|4232.83|275
1685561400000|2023-05-31 19:30:00|4234.33|4232.83|4235.33|4233.83|4236.33|4234.83|4234.33|4232.83|622
1685561700000|2023-05-31 19:35:00|4234.33|4232.83|4236.33|4234.83|4237.33|4235.83|4234.33|4232.83|802
1685562000000|2023-05-31 19:40:00|4235.33|4233.83|4238.33|4236.83|4238.33|4236.83|4235.33|4233.83|870
1685562300000|2023-05-31 19:45:00|4239.33|4237.83|4237.33|4235.83|4239.33|4237.83|4236.33|4234.83|3566
1685562600000|2023-05-31 19:50:00|4236.33|4234.83|4234.33|4232.83|4238.33|4236.83|4233.83|4232.33|2772
1685562900000|2023-05-31 19:55:00|4233.33|4231.83|4233.83|4232.33|4236.33|4234.83|4232.33|4230.83|6089
1685563200000|2023-05-31 20:00:00|4235.08|4232.08|4232.08|4229.08|4238.38|4235.38|4231.78|4228.78|14
1685563500000|2023-05-31 20:05:00|4231.88|4228.88|4232.58|4229.58|4234.28|4231.28|4231.88|4228.88|0
1685563800000|2023-05-31 20:10:00|4232.78|4229.78|4233.28|4230.28|4233.78|4230.78|4232.58|4229.58|0
1685564100000|2023-05-31 20:15:00|4233.08|4230.08|4234.08|4231.08|4234.28|4231.28|4233.08|4230.08|0
1685564400000|2023-05-31 20:20:00|4234.28|4231.28|4236.08|4233.08|4236.08|4233.08|4234.28|4231.28|0
1685564700000|2023-05-31 20:25:00|4235.98|4232.98|4236.08|4233.08|4236.38|4233.38|4235.38|4232.38|0
1685565000000|2023-05-31 20:30:00|4235.88|4232.88|4236.58|4233.58|4236.88|4233.88|4235.58|4232.58|0
1685565300000|2023-05-31 20:35:00|4236.88|4233.88|4237.38|4234.38|4237.38|4234.38|4236.38|4233.38|0
1685565600000|2023-05-31 20:40:00|4237.18|4234.18|4235.08|4232.08|4237.38|4234.38|4235.08|4232.08|0
1685565900000|2023-05-31 20:45:00|4234.78|4231.78|4233.78|4230.78|4234.78|4231.78|4233.28|4230.28|0
1685566200000|2023-05-31 20:50:00|4234.08|4231.08|4235.58|4232.58|4235.58|4232.58|4233.78|4230.78|0
1685566500000|2023-05-31 20:55:00|4235.48|4232.48|4232.88|4229.88|4236.08|4233.08|4232.38|4229.38|0
1685566800000|2023-05-31 21:00:00|4232.98|4229.98|4233.68|4230.68|4233.78|4230.78|4232.98|4229.98|0
1685567100000|2023-05-31 21:05:00|4233.38|4230.38|4232.88|4229.88|4233.48|4230.48|4232.88|4229.88|0
1685567400000|2023-05-31 21:10:00|4233.08|4230.08|4233.38|4230.38|4233.78|4230.78|4233.08|4230.08|0
1685567700000|2023-05-31 21:15:00|4233.28|4230.28|4233.28|4230.28|4233.28|4230.28|4233.18|4230.18|0
1685568000000|2023-05-31 21:20:00|4233.58|4230.58|4233.88|4230.88|4233.88|4230.88|4233.58|4230.58|0
1685568300000|2023-05-31 21:25:00|4233.78|4230.78|4233.88|4230.88|4233.98|4230.98|4233.78|4230.78|0
1685568600000|2023-05-31 21:30:00|4233.78|4230.78|4233.28|4230.28|4233.88|4230.88|4233.18|4230.18|0
1685568900000|2023-05-31 21:35:00|4233.88|4230.88|4233.48|4230.48|4233.88|4230.88|4233.08|4230.08|0
1685569200000|2023-05-31 21:40:00|4233.38|4230.38|4233.28|4230.28|4233.48|4230.48|4233.08|4230.08|0
1685569500000|2023-05-31 21:45:00|4232.88|4229.88|4232.78|4229.78|4233.18|4230.18|4232.78|4229.78|0
1685569800000|2023-05-31 21:50:00|4232.88|4229.88|4233.28|4230.28|4233.78|4230.78|4232.78|4229.78|0
1685570100000|2023-05-31 21:55:00|4233.38|4230.38|4233.28|4230.28|4233.48|4230.48|4232.98|4229.98|0
1685570400000|2023-05-31 22:00:00|4233.18|4230.18|4234.58|4231.58|4234.78|4231.78|4232.68|4229.68|0
1685570700000|2023-05-31 22:05:00|4234.68|4231.68|4233.08|4230.08|4234.78|4231.78|4233.08|4230.08|0
1685571000000|2023-05-31 22:10:00|4233.28|4230.28|4234.08|4231.08|4234.28|4231.28|4232.68|4229.68|0
1685571300000|2023-05-31 22:15:00|4234.18|4231.18|4234.08|4231.08|4235.38|4232.38|4234.08|4231.08|0
1685571600000|2023-05-31 22:20:00|4234.18|4231.18|4235.38|4232.38|4235.38|4232.38|4233.58|4230.58|0
1685571900000|2023-05-31 22:25:00|4235.18|4232.18|4234.08|4231.08|4235.58|4232.58|4234.08|4231.08|0
1685572200000|2023-05-31 22:30:00|4233.78|4230.78|4233.78|4230.78|4234.28|4231.28|4233.58|4230.58|0
1685572500000|2023-05-31 22:35:00|4234.08|4231.08|4234.78|4231.78|4235.58|4232.58|4234.08|4231.08|0
1685572800000|2023-05-31 22:40:00|4234.58|4231.58|4234.28|4231.28|4235.38|4232.38|4234.28|4231.28|0
1685573100000|2023-05-31 22:45:00|4234.68|4231.68|4234.28|4231.28|4234.78|4231.78|4233.68|4230.68|0
1685573400000|2023-05-31 22:50:00|4234.18|4231.18|4236.88|4233.88|4237.08|4234.08|4233.78|4230.78|0
1685573700000|2023-05-31 22:55:00|4236.68|4233.68|4236.08|4233.08|4237.38|4234.38|4236.08|4233.08|0
1685574000000|2023-05-31 23:00:00|4236.18|4233.18|4236.08|4233.08|4237.38|4234.38|4236.08|4233.08|0
1685574300000|2023-05-31 23:05:00|4235.98|4232.98|4235.18|4232.18|4235.98|4232.98|4234.88|4231.88|0
1685574600000|2023-05-31 23:10:00|4235.08|4232.08|4235.08|4232.08|4235.48|4232.48|4234.88|4231.88|0
1685574900000|2023-05-31 23:15:00|4235.18|4232.18|4235.88|4232.88|4236.08|4233.08|4235.08|4232.08|0
1685575200000|2023-05-31 23:20:00|4236.08|4233.08|4236.38|4233.38|4236.38|4233.38|4235.58|4232.58|0
1685575500000|2023-05-31 23:25:00|4236.08|4233.08|4235.58|4232.58|4236.38|4233.38|4235.08|4232.08|0
1685575800000|2023-05-31 23:30:00|4235.68|4232.68|4236.38|4233.38|4236.38|4233.38|4235.58|4232.58|0
1685576100000|2023-05-31 23:35:00|4236.18|4233.18|4237.08|4234.08|4237.38|4234.38|4236.08|4233.08|0
1685576400000|2023-05-31 23:40:00|4237.38|4234.38|4238.08|4235.08|4238.38|4235.38|4236.88|4233.88|0
1685576700000|2023-05-31 23:45:00|4238.38|4235.38|4239.68|4236.68|4239.78|4236.78|4238.08|4235.08|0
1685577000000|2023-05-31 23:50:00|4239.38|4236.38|4239.48|4236.48|4240.38|4237.38|4239.38|4236.38|0
1685577300000|2023-05-31 23:55:00|4239.68|4236.68|4239.88|4236.88|4239.88|4236.88|4239.38|4236.38|0
1685577600000|2023-06-01 00:00:00|4239.68|4236.68|4241.08|4238.08|4241.18|4238.18|4238.38|4235.38|0
1685577900000|2023-06-01 00:05:00|4240.88|4237.88|4240.68|4237.68|4241.18|4238.18|4240.18|4237.18|0
1685578200000|2023-06-01 00:10:00|4240.38|4237.38|4240.18|4237.18|4240.88|4237.88|4239.68|4236.68|0
1685578500000|2023-06-01 00:15:00|4240.38|4237.38|4240.58|4238.58|4240.58|4238.58|4238.58|4236.58|1371
1685578800000|2023-06-01 00:20:00|4239.58|4237.58|4238.58|4236.58|4241.58|4239.58|4237.58|4235.58|681
1685579100000|2023-06-01 00:25:00|4237.58|4235.58|4238.58|4236.58|4238.58|4236.58|4237.58|4235.58|356
1685579400000|2023-06-01 00:30:00|4237.58|4235.58|4237.58|4235.58|4238.58|4236.58|4237.58|4235.58|121
1685579700000|2023-06-01 00:35:00|4236.58|4234.58|4236.58|4234.58|4237.58|4235.58|4236.58|4234.58|196
1685580000000|2023-06-01 00:40:00|4235.58|4233.58|4233.58|4231.58|4236.58|4234.58|4233.58|4231.58|195
1685580300000|2023-06-01 00:45:00|4233.08|4231.08|4232.58|4230.58|4233.58|4231.58|4231.58|4229.58|260
1685580600000|2023-06-01 00:50:00|4233.58|4231.58|4234.58|4232.58|4234.58|4232.58|4233.58|4231.58|85
1685580900000|2023-06-01 00:55:00|4233.58|4231.58|4234.58|4232.58|4234.58|4232.58|4233.58|4231.58|76
1685581200000|2023-06-01 01:00:00|4235.58|4233.58|4235.58|4233.58|4235.58|4233.58|4234.58|4232.58|120
1685581500000|2023-06-01 01:05:00|4234.58|4232.58|4234.58|4232.58|4234.58|4232.58|4233.58|4231.58|184
1685581800000|2023-06-01 01:10:00|4235.58|4233.58|4234.58|4232.58|4235.58|4233.58|4234.58|4232.58|64
1685582100000|2023-06-01 01:15:00|4235.58|4233.58|4235.58|4233.58|4235.58|4233.58|4234.58|4232.58|74
1685582400000|2023-06-01 01:20:00|4236.58|4234.58|4238.58|4236.58|4238.58|4236.58|4236.58|4234.58|51
1685582700000|2023-06-01 01:25:00|4239.58|4237.58|4241.58|4239.58|4246.58|4244.58|4238.58|4236.58|507
1685583000000|2023-06-01 01:30:00|4242.08|4240.08|4241.58|4239.58|4242.58|4240.58|4240.58|4238.58|361
1685583300000|2023-06-01 01:35:00|4242.58|4240.58|4238.08|4236.08|4242.58|4240.58|4237.58|4235.58|378
1685583600000|2023-06-01 01:40:00|4237.58|4235.58|4235.58|4233.58|4238.58|4236.58|4234.58|4232.58|230
1685583900000|2023-06-01 01:45:00|4229.58|4227.58|4234.58|4232.58|4236.58|4234.58|4229.58|4227.58|787
1685584200000|2023-06-01 01:50:00|4234.08|4232.08|4235.58|4233.58|4236.58|4234.58|4230.58|4228.58|776
1685584500000|2023-06-01 01:55:00|4236.58|4234.58|4238.58|4236.58|4238.58|4236.58|4235.58|4233.58|217
1685584800000|2023-06-01 02:00:00|4238.08|4236.08|4240.58|4238.58|4240.58|4238.58|4237.58|4235.58|357
1685585100000|2023-06-01 02:05:00|4239.58|4237.58|4240.58|4238.58|4240.58|4238.58|4238.58|4236.58|291
1685585400000|2023-06-01 02:10:00|4241.58|4239.58|4238.58|4236.58|4241.58|4239.58|4238.08|4236.08|239
1685585700000|2023-06-01 02:15:00|4237.58|4235.58|4235.58|4233.58|4239.58|4237.58|4235.58|4233.58|99
1685586000000|2023-06-01 02:20:00|4234.58|4232.58|4237.58|4235.58|4238.58|4236.58|4234.58|4232.58|87
1685586300000|2023-06-01 02:25:00|4236.58|4234.58|4237.58|4235.58|4237.58|4235.58|4236.58|4234.58|41
1685586600000|2023-06-01 02:30:00|4238.58|4236.58|4239.58|4237.58|4239.58|4237.58|4237.58|4235.58|59
1685586900000|2023-06-01 02:35:00|4240.58|4238.58|4240.58|4238.58|4240.58|4238.58|4239.58|4237.58|153
1685587200000|2023-06-01 02:40:00|4239.58|4237.58|4241.58|4239.58|4241.58|4239.58|4239.58|4237.58|37
1685587500000|2023-06-01 02:45:00|4240.58|4238.58|4240.58|4238.58|4241.58|4239.58|4240.58|4238.58|47
1685587800000|2023-06-01 02:50:00|4239.58|4237.58|4239.58|4237.58|4239.58|4237.58|4238.58|4236.58|36
1685588100000|2023-06-01 02:55:00|4240.58|4238.58|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|72
1685588400000|2023-06-01 03:00:00|4241.08|4239.08|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|80
1685588700000|2023-06-01 03:05:00|4241.08|4239.08|4241.58|4239.58|4243.58|4241.58|4240.58|4238.58|73
1685589000000|2023-06-01 03:10:00|4240.58|4238.58|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|30
1685589300000|2023-06-01 03:15:00|4240.58|4238.58|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|43
1685589600000|2023-06-01 03:20:00|4241.08|4239.08|4239.58|4237.58|4241.58|4239.58|4239.58|4237.58|75
1685589900000|2023-06-01 03:25:00|4240.08|4238.08|4240.58|4238.58|4240.58|4238.58|4239.58|4237.58|59
1685590200000|2023-06-01 03:30:00|4241.58|4239.58|4241.08|4239.08|4241.58|4239.58|4239.58|4237.58|259
1685590500000|2023-06-01 03:35:00|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|43
1685590800000|2023-06-01 03:40:00|||||||||8
1685591100000|2023-06-01 03:45:00|4240.58|4238.58|4240.58|4238.58|4241.58|4239.58|4240.58|4238.58|51
1685591400000|2023-06-01 03:50:00|4241.08|4239.08|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|35
1685591700000|2023-06-01 03:55:00|4242.58|4240.58|4242.58|4240.58|4242.58|4240.58|4242.58|4240.58|154
1685592000000|2023-06-01 04:00:00|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|33
1685592300000|2023-06-01 04:05:00|4242.58|4240.58|4242.58|4240.58|4243.58|4241.58|4242.58|4240.58|242
1685592600000|2023-06-01 04:10:00|4243.58|4241.58|4242.58|4240.58|4243.58|4241.58|4242.58|4240.58|34
1685592900000|2023-06-01 04:15:00|4243.58|4241.58|4243.58|4241.58|4244.58|4242.58|4243.58|4241.58|214
1685593200000|2023-06-01 04:20:00|4243.08|4241.08|4243.58|4241.58|4243.58|4241.58|4242.58|4240.58|67
1685593500000|2023-06-01 04:25:00|4244.58|4242.58|4243.58|4241.58|4244.58|4242.58|4243.58|4241.58|220
1685593800000|2023-06-01 04:30:00|4244.58|4242.58|4243.58|4241.58|4244.58|4242.58|4243.58|4241.58|25
1685594100000|2023-06-01 04:35:00|||||||||24
1685594400000|2023-06-01 04:40:00|4242.58|4240.58|4242.58|4240.58|4243.58|4241.58|4242.58|4240.58|36
1685594700000|2023-06-01 04:45:00|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|87
1685595000000|2023-06-01 04:50:00|4242.08|4240.08|4241.58|4239.58|4242.58|4240.58|4241.58|4239.58|95
1685595300000|2023-06-01 04:55:00|||||||||10
1685595600000|2023-06-01 05:00:00|4242.58|4240.58|4242.58|4240.58|4242.58|4240.58|4241.58|4239.58|105
1685595900000|2023-06-01 05:05:00|4243.58|4241.58|4243.58|4241.58|4243.58|4241.58|4243.58|4241.58|12
1685596200000|2023-06-01 05:10:00|4242.58|4240.58|4243.08|4241.08|4243.58|4241.58|4242.58|4240.58|254
1685596500000|2023-06-01 05:15:00|4243.58|4241.58|4242.58|4240.58|4243.58|4241.58|4242.58|4240.58|38
1685596800000|2023-06-01 05:20:00|4243.58|4241.58|4243.58|4241.58|4243.58|4241.58|4243.58|4241.58|78
1685597100000|2023-06-01 05:25:00|4244.08|4242.08|4245.58|4243.58|4245.58|4243.58|4243.58|4241.58|418
1685597400000|2023-06-01 05:30:00|4244.58|4242.58|4244.58|4242.58|4244.58|4242.58|4244.58|4242.58|522
1685597700000|2023-06-01 05:35:00|4243.58|4241.58|4244.58|4242.58|4244.58|4242.58|4243.58|4241.58|181
1685598000000|2023-06-01 05:40:00|4245.58|4243.58|4244.58|4242.58|4245.58|4243.58|4244.58|4242.58|237
1685598300000|2023-06-01 05:45:00|4245.08|4243.08|4243.58|4241.58|4245.58|4243.58|4243.58|4241.58|366
1685598600000|2023-06-01 05:50:00|4244.58|4242.58|4244.58|4242.58|4244.58|4242.58|4244.58|4242.58|135
1685598900000|2023-06-01 05:55:00|4243.58|4241.58|4244.58|4242.58|4244.58|4242.58|4243.58|4241.58|636
1685599200000|2023-06-01 06:00:00|4244.33|4242.83|4244.33|4242.83|4244.33|4242.83|4238.33|4236.83|2326
1685599500000|2023-06-01 06:05:00|4245.33|4243.83|4245.33|4243.83|4246.33|4244.83|4244.33|4242.83|1747
1685599800000|2023-06-01 06:10:00|4246.33|4244.83|4247.33|4245.83|4247.33|4245.83|4244.83|4243.33|1422
1685600100000|2023-06-01 06:15:00|4246.33|4244.83|4245.33|4243.83|4246.33|4244.83|4245.33|4243.83|1128
1685600400000|2023-06-01 06:20:00|4244.33|4242.83|4244.33|4242.83|4245.33|4243.83|4242.33|4240.83|779
1685600700000|2023-06-01 06:25:00|4243.33|4241.83|4244.83|4243.33|4245.33|4243.83|4243.33|4241.83|1322
1685601000000|2023-06-01 06:30:00|4245.33|4243.83|4245.33|4243.83|4246.33|4244.83|4244.33|4242.83|1725
1685601300000|2023-06-01 06:35:00|4246.33|4244.83|4246.33|4244.83|4246.33|4244.83|4246.33|4244.83|1278
1685601600000|2023-06-01 06:40:00|4245.33|4243.83|4245.33|4243.83|4245.33|4243.83|4244.33|4242.83|1324
1685601900000|2023-06-01 06:45:00|4244.33|4242.83|4245.33|4243.83|4246.33|4244.83|4244.33|4242.83|2842
1685602200000|2023-06-01 06:50:00|4246.33|4244.83|4246.33|4244.83|4246.33|4244.83|4245.33|4243.83|753
1685602500000|2023-06-01 06:55:00|4247.33|4245.83|4245.33|4243.83|4248.33|4246.83|4245.33|4243.83|2893
1685602800000|2023-06-01 07:00:00|4246.33|4244.83|4246.33|4244.83|4247.33|4245.83|4239.33|4237.83|20759
1685603100000|2023-06-01 07:05:00|4247.33|4245.83|4253.33|4251.83|4254.33|4252.83|4247.33|4245.83|20240
1685603400000|2023-06-01 07:10:00|4254.33|4252.83|4260.33|4258.83|4260.33|4258.83|4253.33|4251.83|14684
1685603700000|2023-06-01 07:15:00|4261.33|4259.83|4252.33|4250.83|4261.33|4259.83|4251.33|4249.83|14139
1685604000000|2023-06-01 07:20:00|4253.33|4251.83|4252.33|4250.83|4255.33|4253.83|4250.33|4248.83|7532
1685604300000|2023-06-01 07:25:00|4251.33|4249.83|4257.33|4255.83|4258.33|4256.83|4251.33|4249.83|7986
1685604600000|2023-06-01 07:30:00|4258.33|4256.83|4254.33|4252.83|4260.33|4258.83|4253.33|4251.83|10496
1685604900000|2023-06-01 07:35:00|4253.33|4251.83|4252.33|4250.83|4256.33|4254.83|4252.33|4250.83|6364
1685605200000|2023-06-01 07:40:00|4252.83|4251.33|4254.83|4253.33|4257.83|4256.33|4251.83|4250.33|6729
1685605500000|2023-06-01 07:45:00|4255.83|4254.33|4250.83|4249.33|4256.83|4255.33|4250.83|4249.33|4933
1685605800000|2023-06-01 07:50:00|4251.83|4250.33|4252.83|4251.33|4253.83|4252.33|4249.83|4248.33|5555
1685606100000|2023-06-01 07:55:00|4251.83|4250.33|4252.83|4251.33|4253.83|4252.33|4251.83|4250.33|4434
1685606400000|2023-06-01 08:00:00|4253.83|4252.33|4248.83|4247.33|4253.83|4252.33|4248.83|4247.33|5104
1685606700000|2023-06-01 08:05:00|4249.83|4248.33|4253.83|4252.33|4253.83|4252.33|4246.83|4245.33|7940
1685607000000|2023-06-01 08:10:00|4252.83|4251.33|4255.83|4254.33|4256.83|4255.33|4252.83|4251.33|3585
1685607300000|2023-06-01 08:15:00|4254.83|4253.33|4257.83|4256.33|4258.83|4257.33|4253.83|4252.33|7228
1685607600000|2023-06-01 08:20:00|4256.83|4255.33|4257.83|4256.33|4257.83|4256.33|4254.83|4253.33|22165
1685607900000|2023-06-01 08:25:00|4258.83|4257.33|4262.83|4261.33|4262.83|4261.33|4258.83|4257.33|9115
1685608200000|2023-06-01 08:30:00|4263.33|4261.83|4266.83|4265.33|4267.83|4266.33|4262.83|4261.33|12160
1685608500000|2023-06-01 08:35:00|4265.83|4264.33|4266.83|4265.33|4267.83|4266.33|4265.83|4264.33|6472
1685608800000|2023-06-01 08:40:00|4265.83|4264.33|4266.83|4265.33|4267.83|4266.33|4265.83|4264.33|5523
1685609100000|2023-06-01 08:45:00|4267.83|4266.33|4269.83|4268.33|4269.83|4268.33|4266.83|4265.33|4986
1685609400000|2023-06-01 08:50:00|4270.33|4268.83|4270.83|4269.33|4271.83|4270.33|4269.83|4268.33|4926
1685609700000|2023-06-01 08:55:00|4271.83|4270.33|4269.83|4268.33|4272.83|4271.33|4269.83|4268.33|6416
1685610000000|2023-06-01 09:00:00|4268.83|4267.33|4267.83|4266.33|4269.83|4268.33|4266.83|4265.33|8512
1685610300000|2023-06-01 09:05:00|4268.83|4267.33|4266.83|4265.33|4268.83|4267.33|4264.83|4263.33|4760
1685610600000|2023-06-01 09:10:00|4265.83|4264.33|4262.83|4261.33|4265.83|4264.33|4262.83|4261.33|3126
1685610900000|2023-06-01 09:15:00|4261.83|4260.33|4261.83|4260.33|4262.83|4261.33|4261.83|4260.33|4299
1685611200000|2023-06-01 09:20:00|4260.83|4259.33|4262.83|4261.33|4262.83|4261.33|4260.83|4259.33|4442
1685611500000|2023-06-01 09:25:00|4263.83|4262.33|4262.83|4261.33|4263.83|4262.33|4261.83|4260.33|2260
1685611800000|2023-06-01 09:30:00|4261.83|4260.33|4261.83|4260.33|4262.83|4261.33|4260.83|4259.33|3351
1685612100000|2023-06-01 09:35:00|4260.83|4259.33|4259.83|4258.33|4260.83|4259.33|4258.83|4257.33|6004
1685612400000|2023-06-01 09:40:00|4260.83|4259.33|4261.83|4260.33|4262.83|4261.33|4260.83|4259.33|2487
1685612700000|2023-06-01 09:45:00|4262.83|4261.33|4260.83|4259.33|4262.83|4261.33|4259.83|4258.33|3873
1685613000000|2023-06-01 09:50:00|4261.83|4260.33|4259.83|4258.33|4261.83|4260.33|4258.83|4257.33|4788
1685613300000|2023-06-01 09:55:00|4259.33|4257.83|4260.83|4259.33|4260.83|4259.33|4258.83|4257.33|1984
1685613600000|2023-06-01 10:00:00|4259.83|4258.33|4258.83|4257.33|4260.83|4259.33|4258.83|4257.33|1666
1685613900000|2023-06-01 10:05:00|4257.83|4256.33|4261.83|4260.33|4261.83|4260.33|4257.83|4256.33|2167
1685614200000|2023-06-01 10:10:00|4260.83|4259.33|4261.83|4260.33|4261.83|4260.33|4260.83|4259.33|1894
1685614500000|2023-06-01 10:15:00|4260.83|4259.33|4260.83|4259.33|4260.83|4259.33|4259.83|4258.33|1882
1685614800000|2023-06-01 10:20:00|4259.83|4258.33|4259.83|4258.33|4260.83|4259.33|4259.83|4258.33|5499
1685615100000|2023-06-01 10:25:00|4260.83|4259.33|4260.83|4259.33|4261.83|4260.33|4259.83|4258.33|2856
1685615400000|2023-06-01 10:30:00|4261.83|4260.33|4260.83|4259.33|4262.83|4261.33|4260.83|4259.33|6229
1685615700000|2023-06-01 10:35:00|4259.83|4258.33|4257.83|4256.33|4260.83|4259.33|4257.83|4256.33|5775
1685616000000|2023-06-01 10:40:00|4258.83|4257.33|4258.83|4257.33|4258.83|4257.33|4256.83|4255.33|2662
1685616300000|2023-06-01 10:45:00|4259.83|4258.33|4257.83|4256.33|4259.83|4258.33|4257.83|4256.33|1400
1685616600000|2023-06-01 10:50:00|4258.83|4257.33|4260.83|4259.33|4260.83|4259.33|4258.83|4257.33|1470
1685616900000|2023-06-01 10:55:00|4259.83|4258.33|4256.83|4255.33|4259.83|4258.33|4256.83|4255.33|2447
1685617200000|2023-06-01 11:00:00|4257.83|4256.33|4257.83|4256.33|4257.83|4256.33|4256.83|4255.33|2483
1685617500000|2023-06-01 11:05:00|4256.83|4255.33|4254.83|4253.33|4256.83|4255.33|4254.83|4253.33|4528
1685617800000|2023-06-01 11:10:00|4255.83|4254.33|4257.83|4256.33|4257.83|4256.33|4255.83|4254.33|3254
1685618100000|2023-06-01 11:15:00|4256.83|4255.33|4255.83|4254.33|4257.83|4256.33|4255.83|4254.33|3025
1685618400000|2023-06-01 11:20:00|4254.83|4253.33|4253.83|4252.33|4255.83|4254.33|4253.83|4252.33|2213
1685618700000|2023-06-01 11:25:00|4254.83|4253.33|4251.83|4250.33|4254.83|4253.33|4251.83|4250.33|3773
1685619000000|2023-06-01 11:30:00|4252.83|4251.33|4251.83|4250.33|4252.83|4251.33|4251.83|4250.33|2173
1685619300000|2023-06-01 11:35:00|4250.83|4249.33|4249.83|4248.33|4250.83|4249.33|4248.83|4247.33|2883
1685619600000|2023-06-01 11:40:00|4250.04|4248.54|4250.04|4248.54|4252.04|4250.54|4250.04|4248.54|2178
1685619900000|2023-06-01 11:45:00|4251.04|4249.54|4248.04|4246.54|4251.04|4249.54|4247.04|4245.54|4006
1685620200000|2023-06-01 11:50:00|4247.04|4245.54|4249.04|4247.54|4249.04|4247.54|4247.04|4245.54|3552
1685620500000|2023-06-01 11:55:00|4248.04|4246.54|4247.04|4245.54|4248.04|4246.54|4246.04|4244.54|6930
1685620800000|2023-06-01 12:00:00|4248.04|4246.54|4249.04|4247.54|4251.04|4249.54|4247.04|4245.54|4995
1685621100000|2023-06-01 12:05:00|4248.04|4246.54|4242.04|4240.54|4248.04|4246.54|4242.04|4240.54|4795
1685621400000|2023-06-01 12:10:00|4243.04|4241.54|4242.54|4241.04|4244.04|4242.54|4242.04|4240.54|3077
1685621700000|2023-06-01 12:15:00|4243.04|4241.54|4243.04|4241.54|4243.04|4241.54|4241.04|4239.54|6576
1685622000000|2023-06-01 12:20:00|4242.04|4240.54|4242.04|4240.54|4243.04|4241.54|4241.04|4239.54|3150
1685622300000|2023-06-01 12:25:00|4242.54|4241.04|4241.54|4240.04|4245.04|4243.54|4241.04|4239.54|4362
1685622600000|2023-06-01 12:30:00|4242.04|4240.54|4240.04|4238.54|4245.54|4244.04|4240.04|4238.54|5992
1685622900000|2023-06-01 12:35:00|4239.04|4237.54|4236.04|4234.54|4239.04|4237.54|4235.04|4233.54|5556
1685623200000|2023-06-01 12:40:00|4235.04|4233.54|4235.04|4233.54|4236.04|4234.54|4233.04|4231.54|9613
1685623500000|2023-06-01 12:45:00|4234.04|4232.54|4231.04|4229.54|4235.04|4233.54|4230.04|4228.54|11222
1685623800000|2023-06-01 12:50:00|4230.04|4228.54|4231.04|4229.54|4233.04|4231.54|4230.04|4228.54|7250
1685624100000|2023-06-01 12:55:00|4232.04|4230.54|4232.04|4230.54|4235.04|4233.54|4232.04|4230.54|6283
1685624400000|2023-06-01 13:00:00|4231.04|4229.54|4233.04|4231.54|4234.04|4232.54|4231.04|4229.54|4892
1685624700000|2023-06-01 13:05:00|4232.04|4230.54|4235.04|4233.54|4236.04|4234.54|4232.04|4230.54|4951
1685625000000|2023-06-01 13:10:00|4234.04|4232.54|4237.04|4235.54|4238.04|4236.54|4234.04|4232.54|7338
1685625300000|2023-06-01 13:15:00|4238.04|4236.54|4238.04|4236.54|4238.04|4236.54|4237.04|4235.54|3766
1685625600000|2023-06-01 13:20:00|||||||||3722
1685625900000|2023-06-01 13:25:00|4237.04|4235.54|4238.04|4236.54|4239.04|4237.54|4237.04|4235.54|4875
1685626200000|2023-06-01 13:30:00|4237.04|4235.54|4236.04|4234.54|4239.04|4237.54|4235.04|4233.54|10611
1685626500000|2023-06-01 13:35:00|4237.04|4235.54|4240.04|4238.54|4242.04|4240.54|4236.04|4234.54|9234
1685626800000|2023-06-01 13:40:00|4241.04|4239.54|4235.04|4233.54|4241.04|4239.54|4234.04|4232.54|4664
1685627100000|2023-06-01 13:45:00|4234.04|4232.54|4232.04|4230.54|4236.04|4234.54|4231.04|4229.54|5804
1685627400000|2023-06-01 13:50:00|4233.04|4231.54|4233.04|4231.54|4233.04|4231.54|4229.04|4227.54|5504
1685627700000|2023-06-01 13:55:00|4232.04|4230.54|4227.04|4225.54|4232.04|4230.54|4227.04|4225.54|7550
1685628000000|2023-06-01 14:00:00|4228.04|4226.54|4237.04|4235.54|4238.04|4236.54|4227.54|4226.04|11207
1685628300000|2023-06-01 14:05:00|4238.04|4236.54|4238.04|4236.54|4240.04|4238.54|4237.04|4235.54|6042
1685628600000|2023-06-01 14:10:00|4238.13|4236.63|4244.13|4242.63|4244.13|4242.63|4238.13|4236.63|5578
1685628900000|2023-06-01 14:15:00|4243.13|4241.63|4241.13|4239.63|4246.13|4244.63|4240.13|4238.63|7772
1685629200000|2023-06-01 14:20:00|4240.13|4238.63|4237.13|4235.63|4241.13|4239.63|4236.13|4234.63|5465
1685629500000|2023-06-01 14:25:00|4236.63|4235.13|4241.13|4239.63|4242.13|4240.63|4236.13|4234.63|4226
1685629800000|2023-06-01 14:30:00|4240.13|4238.63|4242.13|4240.63|4242.13|4240.63|4239.13|4237.63|4255
1685630100000|2023-06-01 14:35:00|4241.13|4239.63|4245.13|4243.63|4246.13|4244.63|4241.13|4239.63|7603
1685630400000|2023-06-01 14:40:00|4246.13|4244.63|4253.13|4251.63|4253.13|4251.63|4245.13|4243.63|12021
1685630700000|2023-06-01 14:45:00|4254.13|4252.63|4255.13|4253.63|4257.13|4255.63|4254.13|4252.63|9788
1685631000000|2023-06-01 14:50:00|4256.13|4254.63|4256.13|4254.63|4256.13|4254.63|4254.13|4252.63|5655
1685631300000|2023-06-01 14:55:00|4257.13|4255.63|4257.13|4255.63|4257.13|4255.63|4255.13|4253.63|7082
1685631600000|2023-06-01 15:00:00|4256.63|4255.13|4256.13|4254.63|4257.13|4255.63|4255.13|4253.63|7487
1685631900000|2023-06-01 15:05:00|4257.13|4255.63|4255.13|4253.63|4258.13|4256.63|4255.13|4253.63|15067
1685632200000|2023-06-01 15:10:00|4256.13|4254.63|4257.13|4255.63|4259.13|4257.63|4256.13|4254.63|14087
1685632500000|2023-06-01 15:15:00|4258.13|4256.63|4259.13|4257.63|4261.13|4259.63|4258.13|4256.63|12705
1685632800000|2023-06-01 15:20:00|4258.13|4256.63|4259.13|4257.63|4260.13|4258.63|4258.13|4256.63|17769
1685633100000|2023-06-01 15:25:00|4258.13|4256.63|4259.13|4257.63|4260.13|4258.63|4258.13|4256.63|27026
1685633400000|2023-06-01 15:30:00|4260.13|4258.63|4259.13|4257.63|4261.13|4259.63|4259.13|4257.63|48019
1685633700000|2023-06-01 15:35:00|4260.13|4258.63|4261.13|4259.63|4261.13|4259.63|4259.13|4257.63|23736
1685634000000|2023-06-01 15:40:00|4262.13|4260.63|4261.13|4259.63|4263.13|4261.63|4261.13|4259.63|17357
1685634300000|2023-06-01 15:45:00|4262.13|4260.63|4262.13|4260.63|4263.13|4261.63|4262.13|4260.63|8910
1685634600000|2023-06-01 15:50:00|4261.13|4259.63|4262.13|4260.63|4263.13|4261.63|4261.13|4259.63|2949
1685634900000|2023-06-01 15:55:00|4261.13|4259.63|4263.13|4261.63|4263.13|4261.63|4261.13|4259.63|2442
1685635200000|2023-06-01 16:00:00|4264.13|4262.63|4264.13|4262.63|4264.13|4262.63|4263.13|4261.63|3561
1685635500000|2023-06-01 16:05:00|4263.13|4261.63|4263.13|4261.63|4263.13|4261.63|4263.13|4261.63|2933
1685635800000|2023-06-01 16:10:00|4264.13|4262.63|4263.13|4261.63|4264.13|4262.63|4263.13|4261.63|2476
1685636100000|2023-06-01 16:15:00|4264.13|4262.63|4265.13|4263.63|4265.13|4263.63|4262.13|4260.63|3054
1685636400000|2023-06-01 16:20:00|4266.13|4264.63|4266.13|4264.63|4268.13|4266.63|4266.13|4264.63|2973
1685636700000|2023-06-01 16:25:00|4267.13|4265.63|4267.13|4265.63|4267.13|4265.63|4267.13|4265.63|1379
1685637000000|2023-06-01 16:30:00|4268.13|4266.63|4266.13|4264.63|4268.13|4266.63|4266.13|4264.63|1343
1685637300000|2023-06-01 16:35:00|4267.13|4265.63|4267.13|4265.63|4267.13|4265.63|4266.13|4264.63|1412
1685637600000|2023-06-01 16:40:00|4266.13|4264.63|4266.13|4264.63|4267.13|4265.63|4266.13|4264.63|1236
1685637900000|2023-06-01 16:45:00|4265.13|4263.63|4266.13|4264.63|4266.13|4264.63|4264.13|4262.63|1054
1685638200000|2023-06-01 16:50:00|4265.13|4263.63|4266.13|4264.63|4266.13|4264.63|4265.13|4263.63|634
1685638500000|2023-06-01 16:55:00|4267.13|4265.63|4266.13|4264.63|4267.13|4265.63|4266.13|4264.63|1226
1685638800000|2023-06-01 17:00:00|4267.13|4265.63|4266.13|4264.63|4267.13|4265.63|4266.13|4264.63|2096
1685639100000|2023-06-01 17:05:00|4265.13|4263.63|4265.13|4263.63|4267.13|4265.63|4265.13|4263.63|1687
1685639400000|2023-06-01 17:10:00|4266.13|4264.63|4267.13|4265.63|4267.13|4265.63|4265.13|4263.63|756
1685639700000|2023-06-01 17:15:00|4266.13|4264.63|4266.13|4264.63|4267.13|4265.63|4265.13|4263.63|541
1685640000000|2023-06-01 17:20:00|4267.13|4265.63|4266.13|4264.63|4268.13|4266.63|4265.13|4263.63|3083
1685640300000|2023-06-01 17:25:00|4265.13|4263.63|4266.13|4264.63|4266.13|4264.63|4264.13|4262.63|979
1685640600000|2023-06-01 17:30:00|4265.13|4263.63|4266.13|4264.63|4266.13|4264.63|4265.13|4263.63|981
1685640900000|2023-06-01 17:35:00|||||||||225
1685641200000|2023-06-01 17:40:00|4265.13|4263.63|4266.13|4264.63|4266.13|4264.63|4265.13|4263.63|425
1685641500000|2023-06-01 17:45:00|4267.13|4265.63|4268.13|4266.63|4268.13|4266.63|4266.13|4264.63|672
1685641800000|2023-06-01 17:50:00|4267.13|4265.63|4268.13|4266.63|4268.13|4266.63|4267.13|4265.63|954
1685642100000|2023-06-01 17:55:00|4269.13|4267.63|4268.13|4266.63|4269.13|4267.63|4268.13|4266.63|605
1685642400000|2023-06-01 18:00:00|4267.13|4265.63|4268.13|4266.63|4268.13|4266.63|4267.13|4265.63|1113
1685642700000|2023-06-01 18:05:00|4267.13|4265.63|4268.13|4266.63|4268.13|4266.63|4267.13|4265.63|237
1685643000000|2023-06-01 18:10:00|4267.63|4266.13|4267.13|4265.63|4268.13|4266.63|4267.13|4265.63|371
1685643300000|2023-06-01 18:15:00|4268.13|4266.63|4267.13|4265.63|4268.13|4266.63|4267.13|4265.63|423
1685643600000|2023-06-01 18:20:00|4268.13|4266.63|4268.13|4266.63|4268.13|4266.63|4267.13|4265.63|564
1685643900000|2023-06-01 18:25:00|4267.13|4265.63|4268.13|4266.63|4268.13|4266.63|4267.13|4265.63|301
1685644200000|2023-06-01 18:30:00|4267.13|4265.63|4267.13|4265.63|4268.13|4266.63|4267.13|4265.63|472
1685644500000|2023-06-01 18:35:00|4268.13|4266.63|4267.13|4265.63|4268.13|4266.63|4266.13|4264.63|828
1685644800000|2023-06-01 18:40:00|4268.13|4266.63|4267.13|4265.63|4268.13|4266.63|4267.13|4265.63|652
1685645100000|2023-06-01 18:45:00|||||||||255
1685645400000|2023-06-01 18:50:00|4268.13|4266.63|4268.13|4266.63|4269.13|4267.63|4267.13|4265.63|599
1685645700000|2023-06-01 18:55:00|4269.13|4267.63|4269.13|4267.63|4269.13|4267.63|4268.13|4266.63|259
1685646000000|2023-06-01 19:00:00|4270.13|4268.63|4271.13|4269.63|4271.13|4269.63|4270.13|4268.63|758
1685646300000|2023-06-01 19:05:00|4270.13|4268.63|4271.13|4269.63|4271.13|4269.63|4270.13|4268.63|581
1685646600000|2023-06-01 19:10:00|4270.13|4268.63|4271.13|4269.63|4272.13|4270.63|4270.13|4268.63|559
1685646900000|2023-06-01 19:15:00|4272.13|4270.63|4270.13|4268.63|4272.13|4270.63|4270.13|4268.63|956
1685647200000|2023-06-01 19:20:00|4269.13|4267.63|4268.13|4266.63|4269.13|4267.63|4268.13|4266.63|473
1685647500000|2023-06-01 19:25:00|4269.13|4267.63|4267.13|4265.63|4269.13|4267.63|4267.13|4265.63|1933
1685647800000|2023-06-01 19:30:00|4268.13|4266.63|4264.13|4262.63|4268.13|4266.63|4264.13|4262.63|1687
1685648100000|2023-06-01 19:35:00|4263.13|4261.63|4262.13|4260.63|4264.13|4262.63|4262.13|4260.63|1282
1685648400000|2023-06-01 19:40:00|4262.63|4261.13|4263.13|4261.63|4263.13|4261.63|4262.13|4260.63|773
1685648700000|2023-06-01 19:45:00|4262.13|4260.63|4266.13|4264.63|4266.13|4264.63|4262.13|4260.63|1159
1685649000000|2023-06-01 19:50:00|4265.13|4263.63|4265.13|4263.63|4265.13|4263.63|4263.13|4261.63|1758
1685649300000|2023-06-01 19:55:00|4266.13|4264.63|4265.13|4263.63|4266.13|4264.63|4264.13|4262.63|5335
1685649600000|2023-06-01 20:00:00|4266.38|4263.38|4267.68|4264.68|4267.68|4264.68|4264.38|4261.38|48
1685649900000|2023-06-01 20:05:00|4267.88|4264.88|4268.88|4265.88|4268.88|4265.88|4267.18|4264.18|0
1685650200000|2023-06-01 20:10:00|4269.08|4266.08|4269.18|4266.18|4270.18|4267.18|4268.68|4265.68|0
1685650500000|2023-06-01 20:15:00|4268.88|4265.88|4267.68|4264.68|4269.18|4266.18|4266.68|4263.68|0
1685650800000|2023-06-01 20:20:00|4267.78|4264.78|4268.38|4265.38|4269.18|4266.18|4267.68|4264.68|0
1685651100000|2023-06-01 20:25:00|4268.68|4265.68|4268.18|4265.18|4268.68|4265.68|4267.88|4264.88|0
1685651400000|2023-06-01 20:30:00|4267.98|4264.98|4268.68|4265.68|4268.88|4265.88|4267.88|4264.88|0
1685651700000|2023-06-01 20:35:00|4268.38|4265.38|4268.38|4265.38|4268.88|4265.88|4268.38|4265.38|0
1685652000000|2023-06-01 20:40:00|4268.48|4265.48|4269.38|4266.38|4269.68|4266.68|4268.48|4265.48|0
1685652300000|2023-06-01 20:45:00|4269.18|4266.18|4268.88|4265.88|4269.68|4266.68|4268.88|4265.88|0
1685652600000|2023-06-01 20:50:00|4269.38|4266.38|4269.38|4266.38|4269.88|4266.88|4269.18|4266.18|0
1685652900000|2023-06-01 20:55:00|4269.68|4266.68|4269.38|4266.38|4269.68|4266.68|4269.28|4266.28|0
1685653200000|2023-06-01 21:00:00|4269.28|4266.28|4269.38|4266.38|4269.98|4266.98|4269.18|4266.18|0
1685653500000|2023-06-01 21:05:00|4269.08|4266.08|4269.88|4266.88|4269.88|4266.88|4269.08|4266.08|0
1685653800000|2023-06-01 21:10:00|4269.98|4266.98|4271.58|4268.58|4271.68|4268.68|4269.88|4266.88|0
1685654100000|2023-06-01 21:15:00|4271.38|4268.38|4271.08|4268.08|4271.58|4268.58|4271.08|4268.08|0
1685654400000|2023-06-01 21:20:00|4270.98|4267.98|4271.38|4268.38|4271.98|4268.98|4270.88|4267.88|0
1685654700000|2023-06-01 21:25:00|4271.58|4268.58|4270.98|4267.98|4272.08|4269.08|4270.88|4267.88|0
1685655000000|2023-06-01 21:30:00|4270.88|4267.88|4270.48|4267.48|4271.38|4268.38|4270.18|4267.18|0
1685655300000|2023-06-01 21:35:00|4270.38|4267.38|4270.88|4267.88|4270.88|4267.88|4270.38|4267.38|0
1685655600000|2023-06-01 21:40:00|4270.68|4267.68|4270.38|4267.38|4270.88|4267.88|4270.28|4267.28|0
1685655900000|2023-06-01 21:45:00|4270.48|4267.48|4270.38|4267.38|4270.48|4267.48|4270.38|4267.38|0
1685656200000|2023-06-01 21:50:00|4270.48|4267.48|4270.28|4267.28|4270.48|4267.48|4270.18|4267.18|0
1685656500000|2023-06-01 21:55:00|4270.48|4267.48|4269.98|4266.98|4270.48|4267.48|4269.98|4266.98|0
1685656800000|2023-06-01 22:00:00|4269.08|4266.08|4269.88|4266.88|4270.18|4267.18|4268.68|4265.68|0
1685657100000|2023-06-01 22:05:00|4269.68|4266.68|4269.78|4266.78|4270.18|4267.18|4269.68|4266.68|0
1685657400000|2023-06-01 22:10:00|4269.68|4266.68|4269.18|4266.18|4269.88|4266.88|4269.18|4266.18|0
1685657700000|2023-06-01 22:15:00|4269.28|4266.28|4269.18|4266.18|4269.38|4266.38|4268.88|4265.88|0
1685658000000|2023-06-01 22:20:00|4269.28|4266.28|4269.08|4266.08|4269.28|4266.28|4268.88|4265.88|0
1685658300000|2023-06-01 22:25:00|4269.18|4266.18|4268.88|4265.88|4269.18|4266.18|4268.68|4265.68|0
1685658600000|2023-06-01 22:30:00|4268.78|4265.78|4268.88|4265.88|4269.08|4266.08|4268.38|4265.38|0
1685658900000|2023-06-01 22:35:00|4268.78|4265.78|4268.88|4265.88|4268.88|4265.88|4268.68|4265.68|0
1685659200000|2023-06-01 22:40:00|4269.08|4266.08|4269.18|4266.18|4269.28|4266.28|4268.48|4265.48|0
1685659500000|2023-06-01 22:45:00|4268.88|4265.88|4268.88|4265.88|4269.18|4266.18|4268.68|4265.68|0
1685659800000|2023-06-01 22:50:00|4269.18|4266.18|4269.38|4266.38|4269.38|4266.38|4268.68|4265.68|0
1685660100000|2023-06-01 22:55:00|4269.68|4266.68|4269.88|4266.88|4269.88|4266.88|4269.38|4266.38|0
1685660400000|2023-06-01 23:00:00|4269.68|4266.68|4268.88|4265.88|4269.68|4266.68|4268.88|4265.88|0
1685660700000|2023-06-01 23:05:00|4269.08|4266.08|4268.88|4265.88|4269.18|4266.18|4268.88|4265.88|0
1685661000000|2023-06-01 23:10:00|4269.08|4266.08|4268.88|4265.88|4269.18|4266.18|4268.18|4265.18|0
1685661300000|2023-06-01 23:15:00|4269.18|4266.18|4269.18|4266.18|4269.38|4266.38|4268.68|4265.68|0
1685661600000|2023-06-01 23:20:00|4269.28|4266.28|4269.18|4266.18|4269.38|4266.38|4268.88|4265.88|0
1685661900000|2023-06-01 23:25:00|4269.08|4266.08|4268.68|4265.68|4269.08|4266.08|4268.68|4265.68|0
1685662200000|2023-06-01 23:30:00|4268.78|4265.78|4268.88|4265.88|4268.88|4265.88|4268.68|4265.68|0
1685662500000|2023-06-01 23:35:00|4268.78|4265.78|4268.68|4265.68|4268.88|4265.88|4268.68|4265.68|0
1685662800000|2023-06-01 23:40:00|4268.88|4265.88|4268.88|4265.88|4269.18|4266.18|4268.68|4265.68|0
1685663100000|2023-06-01 23:45:00|4268.68|4265.68|4267.68|4264.68|4268.68|4265.68|4267.68|4264.68|0
1685663400000|2023-06-01 23:50:00|4267.78|4264.78|4267.68|4264.68|4268.18|4265.18|4267.18|4264.18|0
1685663700000|2023-06-01 23:55:00|4267.48|4264.48|4267.68|4264.68|4267.88|4264.88|4267.38|4264.38|0
1685311200000|2023-05-28 22:00:00|4359.67|4356.67|4357.97|4354.97|4362.27|4359.27|4357.47|4354.47|0
1685311500000|2023-05-28 22:05:00|4358.27|4355.27|4354.57|4351.57|4359.77|4356.77|4353.37|4350.37|0
1685311800000|2023-05-28 22:10:00|4354.67|4351.67|4354.37|4351.37|4355.97|4352.97|4353.77|4350.77|0
1685312100000|2023-05-28 22:15:00|4354.17|4351.17|4354.17|4351.17|4355.17|4352.17|4352.57|4349.57|0
1685312400000|2023-05-28 22:20:00|4353.87|4350.87|4355.97|4352.97|4357.07|4354.07|4353.87|4350.87|0
1685312700000|2023-05-28 22:25:00|4356.17|4353.17|4355.67|4352.67|4356.17|4353.17|4354.67|4351.67|0
1685313000000|2023-05-28 22:30:00|4355.77|4352.77|4354.37|4351.37|4356.67|4353.67|4353.87|4350.87|0
1685313300000|2023-05-28 22:35:00|4354.27|4351.27|4353.87|4350.87|4354.87|4351.87|4353.47|4350.47|0
1685313600000|2023-05-28 22:40:00|4353.97|4350.97|4353.37|4350.37|4354.47|4351.47|4352.47|4349.47|0
1685313900000|2023-05-28 22:45:00|4353.07|4350.07|4352.27|4349.27|4353.17|4350.17|4351.77|4348.77|0
1685314200000|2023-05-28 22:50:00|4352.47|4349.47|4352.87|4349.87|4353.87|4350.87|4352.27|4349.27|0
1685314500000|2023-05-28 22:55:00|4353.07|4350.07|4353.37|4350.37|4353.57|4350.57|4352.57|4349.57|0
1685314800000|2023-05-28 23:00:00|4353.57|4350.57|4353.07|4350.07|4353.57|4350.57|4352.57|4349.57|0
1685315100000|2023-05-28 23:05:00|4353.17|4350.17|4352.87|4349.87|4353.87|4350.87|4352.67|4349.67|0
1685315400000|2023-05-28 23:10:00|4353.07|4350.07|4353.87|4350.87|4354.67|4351.67|4352.87|4349.87|0
1685315700000|2023-05-28 23:15:00|4353.77|4350.77|4354.17|4351.17|4354.27|4351.27|4352.57|4349.57|0
1685316000000|2023-05-28 23:20:00|4354.37|4351.37|4353.87|4350.87|4354.67|4351.67|4353.87|4350.87|0
1685316300000|2023-05-28 23:25:00|4353.77|4350.77|4353.37|4350.37|4353.87|4350.87|4353.07|4350.07|0
1685316600000|2023-05-28 23:30:00|4353.17|4350.17|4353.87|4350.87|4354.17|4351.17|4353.07|4350.07|0
1685316900000|2023-05-28 23:35:00|4353.97|4350.97|4353.57|4350.57|4354.67|4351.67|4353.57|4350.57|0
1685317200000|2023-05-28 23:40:00|4353.87|4350.87|4353.07|4350.07|4353.87|4350.87|4352.57|4349.57|0
1685317500000|2023-05-28 23:45:00|4352.87|4349.87|4353.07|4350.07|4353.37|4350.37|4352.27|4349.27|0
1685317800000|2023-05-28 23:50:00|4352.97|4349.97|4353.57|4350.57|4354.17|4351.17|4352.87|4349.87|0
1685318100000|2023-05-28 23:55:00|4353.87|4350.87|4352.87|4349.87|4354.67|4351.67|4352.87|4349.87|0
1685318400000|2023-05-29 00:00:00|4352.67|4349.67|4352.87|4349.87|4353.07|4350.07|4351.77|4348.77|0
1685318700000|2023-05-29 00:05:00|4352.97|4349.97|4354.37|4351.37|4354.87|4351.87|4352.27|4349.27|0
1685319000000|2023-05-29 00:10:00|4354.67|4351.67|4355.67|4352.67|4356.07|4353.07|4354.37|4351.37|0
1685319300000|2023-05-29 00:15:00|4355.77|4352.77|4355.47|4353.47|4358.47|4356.47|4354.47|4352.47|1133
1685319600000|2023-05-29 00:20:00|4354.47|4352.47|4352.47|4350.47|4355.47|4353.47|4352.47|4350.47|577
1685319900000|2023-05-29 00:25:00|4351.47|4349.47|4349.47|4347.47|4351.47|4349.47|4349.47|4347.47|215
1685320200000|2023-05-29 00:30:00|4348.97|4346.97|4349.47|4347.47|4350.47|4348.47|4348.47|4346.47|320
1685320500000|2023-05-29 00:35:00|4350.47|4348.47|4350.47|4348.47|4350.97|4348.97|4350.47|4348.47|120
1685320800000|2023-05-29 00:40:00|4351.47|4349.47|4350.47|4348.47|4351.47|4349.47|4350.47|4348.47|73
1685321100000|2023-05-29 00:45:00|4351.47|4349.47|4350.47|4348.47|4351.47|4349.47|4350.47|4348.47|64
1685321400000|2023-05-29 00:50:00|||||||||26
1685321700000|2023-05-29 00:55:00|4349.47|4347.47|4350.47|4348.47|4350.47|4348.47|4349.47|4347.47|47
1685322000000|2023-05-29 01:00:00|4349.47|4347.47|4350.47|4348.47|4350.47|4348.47|4349.47|4347.47|110
1685322300000|2023-05-29 01:05:00|4349.97|4347.97|4349.47|4347.47|4350.47|4348.47|4349.47|4347.47|213
1685322600000|2023-05-29 01:10:00|4349.97|4347.97|4351.47|4349.47|4351.47|4349.47|4349.47|4347.47|208
1685322900000|2023-05-29 01:15:00|4350.47|4348.47|4351.47|4349.47|4352.47|4350.47|4350.47|4348.47|137
1685323200000|2023-05-29 01:20:00|4350.47|4348.47|4350.47|4348.47|4351.47|4349.47|4350.47|4348.47|136
1685323500000|2023-05-29 01:25:00|4351.47|4349.47|4350.47|4348.47|4351.47|4349.47|4350.47|4348.47|212
1685323800000|2023-05-29 01:30:00|4349.97|4347.97|4348.47|4346.47|4350.47|4348.47|4347.47|4345.47|234
1685324100000|2023-05-29 01:35:00|4349.47|4347.47|4347.47|4345.47|4349.47|4347.47|4347.47|4345.47|356
1685324400000|2023-05-29 01:40:00|4346.47|4344.47|4345.47|4343.47|4346.47|4344.47|4344.47|4342.47|248
1685324700000|2023-05-29 01:45:00|4346.47|4344.47|4346.47|4344.47|4346.47|4344.47|4345.47|4343.47|69
1685325000000|2023-05-29 01:50:00|4345.47|4343.47|4345.47|4343.47|4347.47|4345.47|4345.47|4343.47|124
1685325300000|2023-05-29 01:55:00|4346.47|4344.47|4347.47|4345.47|4347.47|4345.47|4346.47|4344.47|89
1685325600000|2023-05-29 02:00:00|4347.97|4345.97|4348.47|4346.47|4348.47|4346.47|4347.47|4345.47|95
1685325900000|2023-05-29 02:05:00|4347.47|4345.47|4348.47|4346.47|4348.47|4346.47|4347.47|4345.47|75
1685326200000|2023-05-29 02:10:00|4347.47|4345.47|4347.47|4345.47|4347.47|4345.47|4347.47|4345.47|49
1685326500000|2023-05-29 02:15:00|4346.47|4344.47|4347.47|4345.47|4347.47|4345.47|4346.47|4344.47|48
1685326800000|2023-05-29 02:20:00|4346.47|4344.47|4347.47|4345.47|4347.47|4345.47|4346.47|4344.47|75
1685327100000|2023-05-29 02:25:00|4346.97|4344.97|4347.47|4345.47|4347.47|4345.47|4346.47|4344.47|120
1685327400000|2023-05-29 02:30:00|4346.47|4344.47|4347.47|4345.47|4347.47|4345.47|4346.47|4344.47|21
1685327700000|2023-05-29 02:35:00|||||||||50
1685328000000|2023-05-29 02:40:00|4346.47|4344.47|4346.47|4344.47|4346.47|4344.47|4346.47|4344.47|32
1685328300000|2023-05-29 02:45:00|4347.47|4345.47|4347.47|4345.47|4347.47|4345.47|4347.47|4345.47|78
1685328600000|2023-05-29 02:50:00|||||||||121
1685328900000|2023-05-29 02:55:00|4348.47|4346.47|4347.47|4345.47|4348.47|4346.47|4347.47|4345.47|65
1685329200000|2023-05-29 03:00:00|||||||||18
1685329500000|2023-05-29 03:05:00|4348.47|4346.47|4347.47|4345.47|4348.47|4346.47|4347.47|4345.47|163
1685329800000|2023-05-29 03:10:00|4348.47|4346.47|4347.47|4345.47|4348.47|4346.47|4347.47|4345.47|64
1685330100000|2023-05-29 03:15:00|||||||||65
1685330400000|2023-05-29 03:20:00|4346.47|4344.47|4346.47|4344.47|4347.47|4345.47|4346.47|4344.47|179
1685330700000|2023-05-29 03:25:00|||||||||35
1685331000000|2023-05-29 03:30:00|4345.47|4343.47|4346.47|4344.47|4346.47|4344.47|4345.47|4343.47|141
1685331300000|2023-05-29 03:35:00|4345.47|4343.47|4345.47|4343.47|4345.47|4343.47|4345.47|4343.47|44
1685331600000|2023-05-29 03:40:00|4344.47|4342.47|4344.47|4342.47|4345.47|4343.47|4344.47|4342.47|86
1685331900000|2023-05-29 03:45:00|4345.47|4343.47|4344.47|4342.47|4345.47|4343.47|4344.47|4342.47|123
1685332200000|2023-05-29 03:50:00|4345.47|4343.47|4344.47|4342.47|4345.47|4343.47|4344.47|4342.47|177
1685332500000|2023-05-29 03:55:00|||||||||77
1685332800000|2023-05-29 04:00:00|4345.47|4343.47|4345.47|4343.47|4345.47|4343.47|4344.47|4342.47|72
1685333100000|2023-05-29 04:05:00|4344.47|4342.47|4345.47|4343.47|4345.47|4343.47|4344.47|4342.47|49
1685333400000|2023-05-29 04:10:00|4344.97|4342.97|4344.47|4342.47|4345.47|4343.47|4344.47|4342.47|70
1685333700000|2023-05-29 04:15:00|4345.47|4343.47|4344.47|4342.47|4345.47|4343.47|4344.47|4342.47|61
1685334000000|2023-05-29 04:20:00|4343.97|4341.97|4343.97|4341.97|4343.97|4341.97|4343.97|4341.97|210
1685334300000|2023-05-29 04:25:00|4343.47|4341.47|4343.47|4341.47|4344.47|4342.47|4343.47|4341.47|58
1685334600000|2023-05-29 04:30:00|4344.47|4342.47|4344.47|4342.47|4344.47|4342.47|4344.47|4342.47|79
1685334900000|2023-05-29 04:35:00|||||||||19
1685335200000|2023-05-29 04:40:00|||||||||11
1685335500000|2023-05-29 04:45:00|4343.47|4341.47|4344.47|4342.47|4344.47|4342.47|4343.47|4341.47|453
1685335800000|2023-05-29 04:50:00|4345.47|4343.47|4345.47|4343.47|4345.47|4343.47|4345.47|4343.47|186
1685336100000|2023-05-29 04:55:00|4344.47|4342.47|4345.47|4343.47|4345.47|4343.47|4344.47|4342.47|82
1685336400000|2023-05-29 05:00:00|4344.97|4342.97|4345.47|4343.47|4345.47|4343.47|4344.47|4342.47|136
1685336700000|2023-05-29 05:05:00|4344.47|4342.47|4345.47|4343.47|4345.47|4343.47|4344.47|4342.47|69
1685337000000|2023-05-29 05:10:00|4346.47|4344.47|4345.47|4343.47|4346.47|4344.47|4345.47|4343.47|365
1685337300000|2023-05-29 05:15:00|4344.47|4342.47|4343.47|4341.47|4344.47|4342.47|4343.47|4341.47|305
1685337600000|2023-05-29 05:20:00|4344.47|4342.47|4344.47|4342.47|4344.47|4342.47|4344.47|4342.47|286
1685337900000|2023-05-29 05:25:00|||||||||31
1685338200000|2023-05-29 05:30:00|||||||||25
1685338500000|2023-05-29 05:35:00|4345.47|4343.47|4344.47|4342.47|4345.47|4343.47|4344.47|4342.47|157
1685338800000|2023-05-29 05:40:00|4345.47|4343.47|4345.47|4343.47|4345.47|4343.47|4345.47|4343.47|59
1685339100000|2023-05-29 05:45:00|4346.47|4344.47|4345.47|4343.47|4346.47|4344.47|4345.47|4343.47|70
1685339400000|2023-05-29 05:50:00|||||||||57
1685339700000|2023-05-29 05:55:00|4346.47|4344.47|4347.47|4345.47|4347.47|4345.47|4346.47|4344.47|279
1685340000000|2023-05-29 06:00:00|4347.22|4345.72|4348.22|4346.72|4348.22|4346.72|4345.22|4343.72|1247
1685340300000|2023-05-29 06:05:00|4347.22|4345.72|4347.22|4345.72|4347.22|4345.72|4346.22|4344.72|804
1685340600000|2023-05-29 06:10:00|4348.22|4346.72|4351.22|4349.72|4351.22|4349.72|4348.22|4346.72|456
1685340900000|2023-05-29 06:15:00|4350.22|4348.72|4349.22|4347.72|4350.22|4348.72|4349.22|4347.72|879
1685341200000|2023-05-29 06:20:00|4348.22|4346.72|4350.22|4348.72|4350.22|4348.72|4348.22|4346.72|629
1685341500000|2023-05-29 06:25:00|4349.22|4347.72|4350.22|4348.72|4350.22|4348.72|4349.22|4347.72|180
1685341800000|2023-05-29 06:30:00|4351.22|4349.72|4354.22|4352.72|4354.22|4352.72|4351.22|4349.72|712
1685342100000|2023-05-29 06:35:00|4353.22|4351.72|4354.22|4352.72|4354.22|4352.72|4353.22|4351.72|770
1685342400000|2023-05-29 06:40:00|4355.22|4353.72|4356.22|4354.72|4356.22|4354.72|4355.22|4353.72|628
1685342700000|2023-05-29 06:45:00|4355.22|4353.72|4356.22|4354.72|4357.22|4355.72|4355.22|4353.72|478
1685343000000|2023-05-29 06:50:00|4355.22|4353.72|4355.22|4353.72|4356.22|4354.72|4355.22|4353.72|628
1685343300000|2023-05-29 06:55:00|4356.22|4354.72|4357.22|4355.72|4358.22|4356.72|4356.22|4354.72|1350
1685343600000|2023-05-29 07:00:00|4358.22|4356.72|4358.22|4356.72|4360.22|4358.72|4356.22|4354.72|6908
1685343900000|2023-05-29 07:05:00|4357.22|4355.72|4350.22|4348.72|4357.22|4355.72|4350.22|4348.72|7524
1685344200000|2023-05-29 07:10:00|4351.22|4349.72|4354.22|4352.72|4354.22|4352.72|4350.72|4349.22|3337
1685344500000|2023-05-29 07:15:00|4355.22|4353.72|4357.22|4355.72|4358.22|4356.72|4353.22|4351.72|3448
1685344800000|2023-05-29 07:20:00|4358.22|4356.72|4359.22|4357.72|4360.22|4358.72|4357.22|4355.72|3329
1685345100000|2023-05-29 07:25:00|4358.22|4356.72|4354.22|4352.72|4358.22|4356.72|4353.22|4351.72|4435
1685345400000|2023-05-29 07:30:00|4355.22|4353.72|4350.22|4348.72|4355.22|4353.72|4349.22|4347.72|4904
1685345700000|2023-05-29 07:35:00|4349.22|4347.72|4349.22|4347.72|4350.22|4348.72|4349.22|4347.72|2602
1685346000000|2023-05-29 07:40:00|4349.68|4348.18|4347.68|4346.18|4349.68|4348.18|4347.68|4346.18|1473
1685346300000|2023-05-29 07:45:00|4346.68|4345.18|4349.68|4348.18|4349.68|4348.18|4346.68|4345.18|4308
1685346600000|2023-05-29 07:50:00|4350.68|4349.18|4348.68|4347.18|4350.68|4349.18|4347.68|4346.18|2723
1685346900000|2023-05-29 07:55:00|4346.68|4345.18|4343.68|4342.18|4346.68|4345.18|4342.68|4341.18|5538
1685347200000|2023-05-29 08:00:00|4344.68|4343.18|4347.68|4346.18|4347.68|4346.18|4344.68|4343.18|3717
1685347500000|2023-05-29 08:05:00|4346.68|4345.18|4347.68|4346.18|4348.68|4347.18|4346.68|4345.18|1799
1685347800000|2023-05-29 08:10:00|4348.68|4347.18|4347.68|4346.18|4348.68|4347.18|4347.68|4346.18|1582
1685348100000|2023-05-29 08:15:00|4346.68|4345.18|4345.68|4344.18|4346.68|4345.18|4345.68|4344.18|1905
1685348400000|2023-05-29 08:20:00|4344.68|4343.18|4344.68|4343.18|4344.68|4343.18|4343.68|4342.18|3717
1685348700000|2023-05-29 08:25:00|4345.68|4344.18|4345.68|4344.18|4345.68|4344.18|4344.68|4343.18|2188
1685349000000|2023-05-29 08:30:00|4344.68|4343.18|4343.68|4342.18|4344.68|4343.18|4343.68|4342.18|3205
1685349300000|2023-05-29 08:35:00|4344.68|4343.18|4345.68|4344.18|4346.68|4345.18|4344.68|4343.18|2670
1685349600000|2023-05-29 08:40:00|4344.68|4343.18|4342.68|4341.18|4344.68|4343.18|4342.68|4341.18|2304
1685349900000|2023-05-29 08:45:00|4341.68|4340.18|4342.68|4341.18|4343.68|4342.18|4341.68|4340.18|1081
1685350200000|2023-05-29 08:50:00|4341.68|4340.18|4343.68|4342.18|4344.68|4343.18|4341.68|4340.18|2473
1685350500000|2023-05-29 08:55:00|4342.68|4341.18|4340.68|4339.18|4342.68|4341.18|4340.68|4339.18|2029
1685350800000|2023-05-29 09:00:00|4341.68|4340.18|4340.68|4339.18|4341.68|4340.18|4340.68|4339.18|1311
1685351100000|2023-05-29 09:05:00|4339.68|4338.18|4344.68|4343.18|4344.68|4343.18|4339.68|4338.18|2389
1685351400000|2023-05-29 09:10:00|4343.68|4342.18|4340.68|4339.18|4343.68|4342.18|4340.68|4339.18|1721
1685351700000|2023-05-29 09:15:00|4339.68|4338.18|4340.68|4339.18|4341.68|4340.18|4339.68|4338.18|1674
1685352000000|2023-05-29 09:20:00|4341.68|4340.18|4338.68|4337.18|4341.68|4340.18|4338.68|4337.18|2536
1685352300000|2023-05-29 09:25:00|4337.68|4336.18|4336.68|4335.18|4338.68|4337.18|4336.68|4335.18|2273
1685352600000|2023-05-29 09:30:00|4337.68|4336.18|4336.68|4335.18|4337.68|4336.18|4335.68|4334.18|4931
1685352900000|2023-05-29 09:35:00|4335.68|4334.18|4333.68|4332.18|4335.68|4334.18|4333.68|4332.18|2400
1685353200000|2023-05-29 09:40:00|4332.68|4331.18|4334.68|4333.18|4334.68|4333.18|4332.68|4331.18|2574
1685353500000|2023-05-29 09:45:00|4335.68|4334.18|4334.68|4333.18|4335.68|4334.18|4333.68|4332.18|1549
1685353800000|2023-05-29 09:50:00|4335.68|4334.18|4336.68|4335.18|4336.68|4335.18|4334.68|4333.18|1498
1685354100000|2023-05-29 09:55:00|4335.68|4334.18|4332.68|4331.18|4335.68|4334.18|4332.68|4331.18|4088
1685354400000|2023-05-29 10:00:00|4333.68|4332.18|4331.68|4330.18|4333.68|4332.18|4331.68|4330.18|2142
1685354700000|2023-05-29 10:05:00|4332.68|4331.18|4331.68|4330.18|4333.68|4332.18|4331.68|4330.18|2776
1685355000000|2023-05-29 10:10:00|4332.68|4331.18|4331.68|4330.18|4332.68|4331.18|4331.68|4330.18|1321
1685355300000|2023-05-29 10:15:00|4332.68|4331.18|4332.68|4331.18|4333.68|4332.18|4332.68|4331.18|2011
1685355600000|2023-05-29 10:20:00|4331.68|4330.18|4329.68|4328.18|4331.68|4330.18|4328.68|4327.18|3504
1685355900000|2023-05-29 10:25:00|4328.68|4327.18|4327.68|4326.18|4328.68|4327.18|4327.68|4326.18|2416
1685356200000|2023-05-29 10:30:00|4328.68|4327.18|4328.68|4327.18|4329.68|4328.18|4328.68|4327.18|1113
1685356500000|2023-05-29 10:35:00|4329.68|4328.18|4329.68|4328.18|4329.68|4328.18|4329.68|4328.18|1298
1685356800000|2023-05-29 10:40:00|4328.68|4327.18|4327.68|4326.18|4328.68|4327.18|4327.68|4326.18|4109
1685357100000|2023-05-29 10:45:00|4328.68|4327.18|4328.68|4327.18|4328.68|4327.18|4328.68|4327.18|849
1685357400000|2023-05-29 10:50:00|4327.68|4326.18|4327.68|4326.18|4328.68|4327.18|4327.68|4326.18|1958
1685357700000|2023-05-29 10:55:00|4326.68|4325.18|4327.68|4326.18|4327.68|4326.18|4326.68|4325.18|1878
1685358000000|2023-05-29 11:00:00|4326.68|4325.18|4327.68|4326.18|4327.68|4326.18|4326.68|4325.18|2564
1685358300000|2023-05-29 11:05:00|4326.68|4325.18|4326.68|4325.18|4327.68|4326.18|4325.68|4324.18|1084
1685358600000|2023-05-29 11:10:00|4327.68|4326.18|4327.68|4326.18|4328.68|4327.18|4326.68|4325.18|2460
1685358900000|2023-05-29 11:15:00|4326.68|4325.18|4326.68|4325.18|4326.68|4325.18|4326.68|4325.18|786
1685359200000|2023-05-29 11:20:00|4325.68|4324.18|4324.68|4323.18|4325.68|4324.18|4324.68|4323.18|1320
1685359500000|2023-05-29 11:25:00|4323.68|4322.18|4328.68|4327.18|4328.68|4327.18|4323.68|4322.18|3591
1685359800000|2023-05-29 11:30:00|4327.68|4326.18|4326.68|4325.18|4328.68|4327.18|4326.68|4325.18|3057
1685360100000|2023-05-29 11:35:00|4327.68|4326.18|4328.68|4327.18|4328.68|4327.18|4326.68|4325.18|2217
1685360400000|2023-05-29 11:40:00|4329.28|4327.78|4328.28|4326.78|4329.28|4327.78|4328.28|4326.78|1400
1685360700000|2023-05-29 11:45:00|4329.28|4327.78|4327.28|4325.78|4329.28|4327.78|4327.28|4325.78|2239
1685361000000|2023-05-29 11:50:00|4326.28|4324.78|4326.28|4324.78|4326.28|4324.78|4325.28|4323.78|2467
1685361300000|2023-05-29 11:55:00|4325.28|4323.78|4325.28|4323.78|4326.28|4324.78|4325.28|4323.78|2334
1685361600000|2023-05-29 12:00:00|4326.28|4324.78|4326.28|4324.78|4327.28|4325.78|4326.28|4324.78|1299
1685361900000|2023-05-29 12:05:00|4325.28|4323.78|4324.28|4322.78|4325.28|4323.78|4324.28|4322.78|1333
1685362200000|2023-05-29 12:10:00|4323.28|4321.78|4324.28|4322.78|4324.28|4322.78|4323.28|4321.78|2328
1685362500000|2023-05-29 12:15:00|4323.28|4321.78|4322.28|4320.78|4324.28|4322.78|4322.28|4320.78|3129
1685362800000|2023-05-29 12:20:00|4323.28|4321.78|4321.28|4319.78|4323.28|4321.78|4321.28|4319.78|1695
1685363100000|2023-05-29 12:25:00|4322.28|4320.78|4322.28|4320.78|4322.28|4320.78|4321.28|4319.78|2275
1685363400000|2023-05-29 12:30:00|4321.28|4319.78|4318.28|4316.78|4322.28|4320.78|4318.28|4316.78|3569
1685363700000|2023-05-29 12:35:00|4319.28|4317.78|4317.28|4315.78|4319.28|4317.78|4316.28|4314.78|2927
1685364000000|2023-05-29 12:40:00|4318.28|4316.78|4316.28|4314.78|4318.28|4316.78|4316.28|4314.78|2683
1685364300000|2023-05-29 12:45:00|4317.28|4315.78|4316.28|4314.78|4318.28|4316.78|4315.28|4313.78|3734
1685364600000|2023-05-29 12:50:00|4317.28|4315.78|4317.28|4315.78|4317.28|4315.78|4317.28|4315.78|1782
1685364900000|2023-05-29 12:55:00|4318.28|4316.78|4317.28|4315.78|4318.28|4316.78|4317.28|4315.78|1325
1685365200000|2023-05-29 13:00:00|4318.28|4316.78|4319.28|4317.78|4319.28|4317.78|4317.28|4315.78|2159
1685365500000|2023-05-29 13:05:00|4319.78|4318.28|4320.28|4318.78|4320.28|4318.78|4319.28|4317.78|1285
1685365800000|2023-05-29 13:10:00|4321.28|4319.78|4319.28|4317.78|4321.28|4319.78|4319.28|4317.78|2422
1685366100000|2023-05-29 13:15:00|4318.28|4316.78|4317.28|4315.78|4318.28|4316.78|4316.78|4315.28|2116
1685366400000|2023-05-29 13:20:00|4318.28|4316.78|4318.28|4316.78|4318.28|4316.78|4317.28|4315.78|1243
1685366700000|2023-05-29 13:25:00|||||||||472
1685367000000|2023-05-29 13:30:00|4317.28|4315.78|4316.28|4314.78|4318.28|4316.78|4316.28|4314.78|3347
1685367300000|2023-05-29 13:35:00|4317.28|4315.78|4317.28|4315.78|4317.28|4315.78|4316.28|4314.78|2628
1685367600000|2023-05-29 13:40:00|4318.28|4316.78|4318.28|4316.78|4318.28|4316.78|4318.28|4316.78|1011
1685367900000|2023-05-29 13:45:00|4317.28|4315.78|4317.28|4315.78|4318.28|4316.78|4316.28|4314.78|2124
1685368200000|2023-05-29 13:50:00|4318.28|4316.78|4317.28|4315.78|4318.28|4316.78|4317.28|4315.78|1238
1685368500000|2023-05-29 13:55:00|4316.28|4314.78|4316.28|4314.78|4316.28|4314.78|4316.28|4314.78|1102
1685368800000|2023-05-29 14:00:00|||||||||1665
1685369100000|2023-05-29 14:05:00|4315.28|4313.78|4316.28|4314.78|4316.28|4314.78|4315.28|4313.78|3388
1685369400000|2023-05-29 14:10:00|4316.59|4315.09|4317.59|4316.09|4317.59|4316.09|4316.59|4315.09|686
1685369700000|2023-05-29 14:15:00|4316.59|4315.09|4318.59|4317.09|4318.59|4317.09|4316.59|4315.09|3070
1685370000000|2023-05-29 14:20:00|4319.59|4318.09|4319.59|4318.09|4319.59|4318.09|4318.59|4317.09|2753
1685370300000|2023-05-29 14:25:00|4320.09|4318.59|4320.59|4319.09|4320.59|4319.09|4320.09|4318.59|1715
1685370600000|2023-05-29 14:30:00|||||||||2431
1685370900000|2023-05-29 14:35:00|||||||||1992
1685371200000|2023-05-29 14:40:00|4319.59|4318.09|4319.59|4318.09|4319.59|4318.09|4319.59|4318.09|2340
1685371500000|2023-05-29 14:45:00|4320.59|4319.09|4320.59|4319.09|4320.59|4319.09|4320.59|4319.09|2057
1685371800000|2023-05-29 14:50:00|4321.59|4320.09|4321.59|4320.09|4321.59|4320.09|4320.59|4319.09|2894
1685372100000|2023-05-29 14:55:00|4320.59|4319.09|4320.59|4319.09|4320.59|4319.09|4320.59|4319.09|674
1685372400000|2023-05-29 15:00:00|4319.59|4318.09|4320.59|4319.09|4320.59|4319.09|4319.59|4318.09|3195
1685372700000|2023-05-29 15:05:00|4321.59|4320.09|4320.59|4319.09|4321.59|4320.09|4320.59|4319.09|2415
1685373000000|2023-05-29 15:10:00|4321.59|4320.09|4321.59|4320.09|4322.59|4321.09|4320.59|4319.09|4298
1685373300000|2023-05-29 15:15:00|4320.59|4319.09|4320.59|4319.09|4320.59|4319.09|4320.59|4319.09|1986
1685373600000|2023-05-29 15:20:00|4320.09|4318.59|4320.59|4319.09|4320.59|4319.09|4319.59|4318.09|4709
1685373900000|2023-05-29 15:25:00|4319.59|4318.09|4319.59|4318.09|4319.59|4318.09|4319.59|4318.09|12582
1685374200000|2023-05-29 15:30:00|4313.18|4311.68|4315.18|4313.68|4315.18|4313.68|4313.18|4311.68|18057
1685374500000|2023-05-29 15:35:00|4314.18|4312.68|4314.18|4312.68|4314.18|4312.68|4314.18|4312.68|6075
1685374800000|2023-05-29 15:40:00|4313.18|4311.68|4313.18|4311.68|4314.18|4312.68|4313.18|4311.68|5166
1685375100000|2023-05-29 15:45:00|||||||||806
1685375400000|2023-05-29 15:50:00|||||||||280
1685375700000|2023-05-29 15:55:00|4312.18|4310.68|4313.18|4311.68|4313.18|4311.68|4312.18|4310.68|3358
1685376000000|2023-05-29 16:00:00|4312.18|4310.68|4312.18|4310.68|4312.18|4310.68|4312.18|4310.68|449
1685376300000|2023-05-29 16:05:00|||||||||732
1685376600000|2023-05-29 16:10:00|||||||||135
1685376900000|2023-05-29 16:15:00|||||||||1389
1685377200000|2023-05-29 16:20:00|||||||||248
1685377500000|2023-05-29 16:25:00|||||||||173
1685377800000|2023-05-29 16:30:00|||||||||192
1685378100000|2023-05-29 16:35:00|||||||||596
1685378400000|2023-05-29 16:40:00|||||||||75
1685378700000|2023-05-29 16:45:00|4313.18|4311.68|4312.18|4310.68|4313.18|4311.68|4312.18|4310.68|837
1685379000000|2023-05-29 16:50:00|4313.18|4311.68|4311.18|4309.68|4313.18|4311.68|4311.18|4309.68|1601
1685379300000|2023-05-29 16:55:00|4312.18|4310.68|4311.18|4309.68|4312.18|4310.68|4310.18|4308.68|905
1685379600000|2023-05-29 17:00:00|4312.18|4310.68|4312.18|4310.68|4312.18|4310.68|4312.18|4310.68|701
1685379900000|2023-05-29 17:05:00|4311.18|4309.68|4312.18|4310.68|4312.18|4310.68|4311.18|4309.68|647
1685380200000|2023-05-29 17:10:00|||||||||71
1685380500000|2023-05-29 17:15:00|||||||||2
1685380800000|2023-05-29 17:20:00|||||||||11
1685381100000|2023-05-29 17:25:00|||||||||78
1685381400000|2023-05-29 17:30:00|||||||||104
1685381700000|2023-05-29 17:35:00|||||||||4
1685382000000|2023-05-29 17:40:00|||||||||104
1685382300000|2023-05-29 17:45:00|||||||||1
1685382600000|2023-05-29 17:50:00|||||||||5
1685382900000|2023-05-29 17:55:00|||||||||13
1685383200000|2023-05-29 18:00:00|4313.18|4311.68|4313.18|4311.68|4313.18|4311.68|4313.18|4311.68|239
1685383500000|2023-05-29 18:05:00|||||||||5
1685383800000|2023-05-29 18:10:00|||||||||246
1685384100000|2023-05-29 18:15:00|||||||||46
1685384400000|2023-05-29 18:20:00|||||||||14
1685384700000|2023-05-29 18:25:00|||||||||57
1685385000000|2023-05-29 18:30:00|||||||||245
1685385300000|2023-05-29 18:35:00|||||||||8
1685385600000|2023-05-29 18:40:00|||||||||2
1685385900000|2023-05-29 18:45:00|||||||||7
1685386200000|2023-05-29 18:50:00|||||||||6
1685386500000|2023-05-29 18:55:00|||||||||61
1685386800000|2023-05-29 19:00:00|||||||||8
1685387100000|2023-05-29 19:05:00|||||||||11
1685387400000|2023-05-29 19:10:00|||||||||4
1685387700000|2023-05-29 19:15:00|||||||||6
1685388000000|2023-05-29 19:20:00|||||||||4
1685388300000|2023-05-29 19:25:00|||||||||33
1685388600000|2023-05-29 19:30:00|||||||||70
1685388900000|2023-05-29 19:35:00|||||||||14
1685389200000|2023-05-29 19:40:00|||||||||7
1685389500000|2023-05-29 19:45:00|||||||||21
1685389800000|2023-05-29 19:50:00|||||||||157
1685390100000|2023-05-29 19:55:00|4312.68|4311.18|4313.18|4311.68|4313.18|4311.68|4312.18|4310.68|517
1685390400000|2023-05-29 20:00:00|4313.53|4310.53|4313.53|4310.53|4313.53|4310.53|4313.53|4310.53|2
1685397600000|2023-05-29 22:00:00|4311.23|4308.23|4314.23|4311.23|4314.43|4311.43|4311.03|4308.03|0
1685397900000|2023-05-29 22:05:00|4314.03|4311.03|4316.73|4313.73|4316.83|4313.83|4313.43|4310.43|0
1685398200000|2023-05-29 22:10:00|4316.03|4313.03|4315.23|4312.23|4316.73|4313.73|4314.93|4311.93|0
1685398500000|2023-05-29 22:15:00|4315.33|4312.33|4315.23|4312.23|4316.03|4313.03|4314.93|4311.93|0
1685398800000|2023-05-29 22:20:00|4314.93|4311.93|4314.73|4311.73|4315.23|4312.23|4314.43|4311.43|0
1685399100000|2023-05-29 22:25:00|4314.53|4311.53|4314.23|4311.23|4314.73|4311.73|4313.93|4310.93|0
1685399400000|2023-05-29 22:30:00|4314.43|4311.43|4315.13|4312.13|4315.23|4312.23|4314.33|4311.33|0
1685399700000|2023-05-29 22:35:00|4314.93|4311.93|4313.93|4310.93|4315.43|4312.43|4313.93|4310.93|0
1685400000000|2023-05-29 22:40:00|4313.73|4310.73|4312.93|4309.93|4314.23|4311.23|4312.63|4309.63|0
1685400300000|2023-05-29 22:45:00|4313.03|4310.03|4313.73|4310.73|4314.03|4311.03|4313.03|4310.03|0
1685400600000|2023-05-29 22:50:00|4313.43|4310.43|4313.13|4310.13|4313.93|4310.93|4313.13|4310.13|0
1685400900000|2023-05-29 22:55:00|4313.03|4310.03|4313.13|4310.13|4313.43|4310.43|4312.93|4309.93|0
1685401200000|2023-05-29 23:00:00|4312.93|4309.93|4313.73|4310.73|4313.73|4310.73|4312.93|4309.93|0
1685401500000|2023-05-29 23:05:00|4313.83|4310.83|4313.73|4310.73|4313.93|4310.93|4313.73|4310.73|0
1685401800000|2023-05-29 23:10:00|4313.93|4310.93|4314.23|4311.23|4314.43|4311.43|4313.53|4310.53|0
1685402100000|2023-05-29 23:15:00|4314.03|4311.03|4311.93|4308.93|4314.03|4311.03|4311.63|4308.63|0
1685402400000|2023-05-29 23:20:00|4311.73|4308.73|4310.83|4307.83|4312.13|4309.13|4310.63|4307.63|0
1685402700000|2023-05-29 23:25:00|4310.63|4307.63|4310.83|4307.83|4311.13|4308.13|4310.63|4307.63|0
1685403000000|2023-05-29 23:30:00|4311.13|4308.13|4310.83|4307.83|4311.43|4308.43|4310.63|4307.63|0
1685403300000|2023-05-29 23:35:00|4311.13|4308.13|4310.83|4307.83|4311.23|4308.23|4310.83|4307.83|0
1685403600000|2023-05-29 23:40:00|4311.03|4308.03|4310.13|4307.13|4311.13|4308.13|4310.13|4307.13|0
1685403900000|2023-05-29 23:45:00|4309.93|4306.93|4309.13|4306.13|4310.13|4307.13|4308.83|4305.83|0
1685404200000|2023-05-29 23:50:00|4308.83|4305.83|4308.83|4305.83|4309.13|4306.13|4308.03|4305.03|0
1685404500000|2023-05-29 23:55:00|4309.13|4306.13|4309.13|4306.13|4309.83|4306.83|4308.83|4305.83|0
1685404800000|2023-05-30 00:00:00|4308.83|4305.83|4310.83|4307.83|4310.83|4307.83|4308.33|4305.33|0
1685405100000|2023-05-30 00:05:00|4310.63|4307.63|4311.93|4308.93|4312.43|4309.43|4310.63|4307.63|0
1685405400000|2023-05-30 00:10:00|4312.13|4309.13|4310.63|4307.63|4312.43|4309.43|4310.13|4307.13|0
1685405700000|2023-05-30 00:15:00|4310.73|4307.73|4319.43|4317.43|4323.43|4321.43|4310.73|4307.73|3386
1685406000000|2023-05-30 00:20:00|4318.43|4316.43|4318.43|4316.43|4318.43|4316.43|4317.43|4315.43|202
1685406300000|2023-05-30 00:25:00|4317.93|4315.93|4316.43|4314.43|4317.93|4315.93|4316.43|4314.43|144
1685406600000|2023-05-30 00:30:00|4317.43|4315.43|4317.43|4315.43|4318.43|4316.43|4316.43|4314.43|221
1685406900000|2023-05-30 00:35:00|4316.93|4314.93|4316.43|4314.43|4317.43|4315.43|4315.43|4313.43|195
1685407200000|2023-05-30 00:40:00|4317.43|4315.43|4316.43|4314.43|4317.43|4315.43|4316.43|4314.43|128
1685407500000|2023-05-30 00:45:00|4317.43|4315.43|4318.43|4316.43|4319.43|4317.43|4316.43|4314.43|332
1685407800000|2023-05-30 00:50:00|4318.93|4316.93|4318.43|4316.43|4319.43|4317.43|4318.43|4316.43|133
1685408100000|2023-05-30 00:55:00|4319.43|4317.43|4319.43|4317.43|4319.43|4317.43|4319.43|4317.43|134
1685408400000|2023-05-30 01:00:00|4320.43|4318.43|4319.43|4317.43|4320.43|4318.43|4319.43|4317.43|248
1685408700000|2023-05-30 01:05:00|4318.43|4316.43|4317.43|4315.43|4319.43|4317.43|4317.43|4315.43|90
1685409000000|2023-05-30 01:10:00|4318.43|4316.43|4318.43|4316.43|4318.43|4316.43|4318.43|4316.43|55
1685409300000|2023-05-30 01:15:00|4319.43|4317.43|4318.43|4316.43|4319.43|4317.43|4318.43|4316.43|118
1685409600000|2023-05-30 01:20:00|4319.43|4317.43|4320.43|4318.43|4320.43|4318.43|4319.43|4317.43|254
1685409900000|2023-05-30 01:25:00|4319.43|4317.43|4319.43|4317.43|4320.43|4318.43|4319.43|4317.43|47
1685410200000|2023-05-30 01:30:00|4319.93|4317.93|4318.43|4316.43|4320.43|4318.43|4318.43|4316.43|106
1685410500000|2023-05-30 01:35:00|4318.93|4316.93|4319.43|4317.43|4320.43|4318.43|4318.43|4316.43|138
1685410800000|2023-05-30 01:40:00|4318.43|4316.43|4319.43|4317.43|4319.43|4317.43|4318.43|4316.43|62
1685411100000|2023-05-30 01:45:00|4318.43|4316.43|4318.43|4316.43|4320.43|4318.43|4318.43|4316.43|41
1685411400000|2023-05-30 01:50:00|4319.43|4317.43|4319.43|4317.43|4319.43|4317.43|4318.43|4316.43|35
1685411700000|2023-05-30 01:55:00|4318.93|4316.93|4318.43|4316.43|4319.43|4317.43|4318.43|4316.43|39
1685412000000|2023-05-30 02:00:00|4319.43|4317.43|4318.43|4316.43|4319.43|4317.43|4318.43|4316.43|47
1685412300000|2023-05-30 02:05:00|4319.43|4317.43|4319.43|4317.43|4319.43|4317.43|4319.43|4317.43|13
1685412600000|2023-05-30 02:10:00|4318.43|4316.43|4319.43|4317.43|4319.43|4317.43|4318.43|4316.43|57
1685412900000|2023-05-30 02:15:00|||||||||7
1685413200000|2023-05-30 02:20:00|4318.43|4316.43|4318.43|4316.43|4319.43|4317.43|4318.43|4316.43|45
1685413500000|2023-05-30 02:25:00|4319.43|4317.43|4319.43|4317.43|4319.43|4317.43|4318.43|4316.43|27
1685413800000|2023-05-30 02:30:00|4318.43|4316.43|4316.43|4314.43|4318.93|4316.93|4316.43|4314.43|48
1685414100000|2023-05-30 02:35:00|4317.43|4315.43|4317.43|4315.43|4318.43|4316.43|4317.43|4315.43|92
1685414400000|2023-05-30 02:40:00|4318.43|4316.43|4317.43|4315.43|4318.43|4316.43|4317.43|4315.43|31
1685414700000|2023-05-30 02:45:00|4317.93|4315.93|4318.43|4316.43|4318.43|4316.43|4317.93|4315.93|16
1685415000000|2023-05-30 02:50:00|4317.43|4315.43|4317.43|4315.43|4317.43|4315.43|4317.43|4315.43|21
1685415300000|2023-05-30 02:55:00|4317.93|4315.93|4317.43|4315.43|4318.43|4316.43|4317.43|4315.43|31
1685415600000|2023-05-30 03:00:00|4317.93|4315.93|4317.43|4315.43|4318.43|4316.43|4317.43|4315.43|26
1685415900000|2023-05-30 03:05:00|||||||||3
1685416500000|2023-05-30 03:15:00|4316.43|4314.43|4316.43|4314.43|4317.43|4315.43|4316.43|4314.43|34
1685416800000|2023-05-30 03:20:00|4316.93|4314.93|4316.43|4314.43|4317.43|4315.43|4316.43|4314.43|24
1685417100000|2023-05-30 03:25:00|4315.43|4313.43|4315.43|4313.43|4315.43|4313.43|4315.43|4313.43|40
1685417400000|2023-05-30 03:30:00|4316.43|4314.43|4314.43|4312.43|4316.43|4314.43|4314.43|4312.43|319
1685417700000|2023-05-30 03:35:00|4314.93|4312.93|4315.43|4313.43|4315.43|4313.43|4314.43|4312.43|39
1685418000000|2023-05-30 03:40:00|4314.43|4312.43|4314.93|4312.93|4315.43|4313.43|4314.43|4312.43|41
1685418300000|2023-05-30 03:45:00|4314.43|4312.43|4315.43|4313.43|4315.43|4313.43|4314.43|4312.43|42
1685418600000|2023-05-30 03:50:00|||||||||11
1685418900000|2023-05-30 03:55:00|||||||||3
1685419200000|2023-05-30 04:00:00|||||||||31
1685419500000|2023-05-30 04:05:00|4316.43|4314.43|4316.43|4314.43|4316.43|4314.43|4315.43|4313.43|189
1685420100000|2023-05-30 04:15:00|||||||||8
1685420400000|2023-05-30 04:20:00|||||||||11
1685420700000|2023-05-30 04:25:00|4315.93|4313.93|4316.43|4314.43|4316.43|4314.43|4315.43|4313.43|116
1685421300000|2023-05-30 04:35:00|4316.93|4314.93|4317.43|4315.43|4317.43|4315.43|4316.43|4314.43|91
1685421600000|2023-05-30 04:40:00|4316.43|4314.43|4316.43|4314.43|4317.43|4315.43|4316.43|4314.43|11
1685421900000|2023-05-30 04:45:00|4316.93|4314.93|4317.43|4315.43|4317.43|4315.43|4316.93|4314.93|144
1685422200000|2023-05-30 04:50:00|4316.43|4314.43|4317.43|4315.43|4317.43|4315.43|4316.43|4314.43|5
1685422500000|2023-05-30 04:55:00|4316.93|4314.93|4317.43|4315.43|4317.43|4315.43|4316.93|4314.93|10
1685422800000|2023-05-30 05:00:00|4316.43|4314.43|4318.43|4316.43|4318.43|4316.43|4316.43|4314.43|109
1685423100000|2023-05-30 05:05:00|4319.43|4317.43|4318.43|4316.43|4319.43|4317.43|4318.43|4316.43|271
1685423400000|2023-05-30 05:10:00|4317.43|4315.43|4319.43|4317.43|4319.43|4317.43|4317.43|4315.43|233
1685423700000|2023-05-30 05:15:00|4318.43|4316.43|4318.43|4316.43|4319.43|4317.43|4318.43|4316.43|154
1685424000000|2023-05-30 05:20:00|4319.43|4317.43|4319.43|4317.43|4320.43|4318.43|4318.43|4316.43|201
1685424300000|2023-05-30 05:25:00|4318.93|4316.93|4318.43|4316.43|4319.43|4317.43|4318.43|4316.43|88
1685424600000|2023-05-30 05:30:00|4318.93|4316.93|4318.43|4316.43|4319.43|4317.43|4318.43|4316.43|77
1685424900000|2023-05-30 05:35:00|4319.43|4317.43|4318.43|4316.43|4319.43|4317.43|4317.43|4315.43|146
1685425200000|2023-05-30 05:40:00|4317.43|4315.43|4317.43|4315.43|4317.93|4315.93|4317.43|4315.43|41
1685425500000|2023-05-30 05:45:00|||||||||24
1685425800000|2023-05-30 05:50:00|4316.43|4314.43|4318.43|4316.43|4318.43|4316.43|4316.43|4314.43|534
1685426100000|2023-05-30 05:55:00|4319.43|4317.43|4318.43|4316.43|4319.43|4317.43|4318.43|4316.43|523
1685426400000|2023-05-30 06:00:00|4318.18|4316.68|4323.18|4321.68|4323.18|4321.68|4318.18|4316.68|1629
1685426700000|2023-05-30 06:05:00|4322.18|4320.68|4321.18|4319.68|4322.18|4320.68|4320.18|4318.68|1340
1685427000000|2023-05-30 06:10:00|4320.18|4318.68|4321.18|4319.68|4321.18|4319.68|4320.18|4318.68|299
1685427300000|2023-05-30 06:15:00|4322.18|4320.68|4321.18|4319.68|4322.18|4320.68|4321.18|4319.68|358
1685427600000|2023-05-30 06:20:00|4322.18|4320.68|4321.18|4319.68|4322.18|4320.68|4321.18|4319.68|364
1685427900000|2023-05-30 06:25:00|4322.18|4320.68|4322.18|4320.68|4323.18|4321.68|4322.18|4320.68|760
1685428200000|2023-05-30 06:30:00|4323.18|4321.68|4324.18|4322.68|4324.18|4322.68|4322.18|4320.68|1562
1685428500000|2023-05-30 06:35:00|4323.18|4321.68|4320.18|4318.68|4323.18|4321.68|4320.18|4318.68|989
1685428800000|2023-05-30 06:40:00|4319.18|4317.68|4319.18|4317.68|4320.18|4318.68|4319.18|4317.68|679
1685429100000|2023-05-30 06:45:00|4318.18|4316.68|4319.18|4317.68|4320.18|4318.68|4318.18|4316.68|1091
1685429400000|2023-05-30 06:50:00|4320.18|4318.68|4320.18|4318.68|4321.18|4319.68|4320.18|4318.68|2501
1685429700000|2023-05-30 06:55:00|4321.18|4319.68|4321.18|4319.68|4322.18|4320.68|4321.18|4319.68|1141
1685430000000|2023-05-30 07:00:00|4323.18|4321.68|4307.18|4305.68|4323.18|4321.68|4306.18|4304.68|19446
1685430300000|2023-05-30 07:05:00|4306.18|4304.68|4317.18|4315.68|4320.18|4318.68|4305.18|4303.68|9273
1685430600000|2023-05-30 07:10:00|4316.18|4314.68|4306.18|4304.68|4317.18|4315.68|4305.18|4303.68|7908
1685430900000|2023-05-30 07:15:00|4305.18|4303.68|4309.18|4307.68|4312.18|4310.68|4305.18|4303.68|5489
1685431200000|2023-05-30 07:20:00|4310.18|4308.68|4308.18|4306.68|4310.18|4308.68|4304.18|4302.68|5655
1685431500000|2023-05-30 07:25:00|4309.18|4307.68|4315.18|4313.68|4315.18|4313.68|4306.18|4304.68|3282
1685431800000|2023-05-30 07:30:00|4316.18|4314.68|4317.18|4315.68|4318.18|4316.68|4312.18|4310.68|5511
1685432100000|2023-05-30 07:35:00|4318.18|4316.68|4320.18|4318.68|4321.18|4319.68|4317.18|4315.68|5076
1685432400000|2023-05-30 07:40:00|4320.69|4319.19|4321.69|4320.19|4323.69|4322.19|4319.69|4318.19|5744
1685432700000|2023-05-30 07:45:00|4320.69|4319.19|4325.69|4324.19|4325.69|4324.19|4319.69|4318.19|7511
1685433000000|2023-05-30 07:50:00|4324.69|4323.19|4316.69|4315.19|4324.69|4323.19|4316.69|4315.19|7069
1685433300000|2023-05-30 07:55:00|4315.69|4314.19|4322.69|4321.19|4322.69|4321.19|4315.69|4314.19|4463
1685433600000|2023-05-30 08:00:00|4323.69|4322.19|4323.69|4322.19|4326.69|4325.19|4321.69|4320.19|5000
1685433900000|2023-05-30 08:05:00|4322.69|4321.19|4324.69|4323.19|4326.69|4325.19|4322.69|4321.19|6927
1685434200000|2023-05-30 08:10:00|4323.69|4322.19|4322.69|4321.19|4325.69|4324.19|4320.69|4319.19|6424
1685434500000|2023-05-30 08:15:00|4323.69|4322.19|4323.69|4322.19|4323.69|4322.19|4322.69|4321.19|2777
1685434800000|2023-05-30 08:20:00|4322.69|4321.19|4325.69|4324.19|4326.69|4325.19|4321.69|4320.19|4116
1685435100000|2023-05-30 08:25:00|4326.69|4325.19|4320.69|4319.19|4326.69|4325.19|4320.69|4319.19|5649
1685435400000|2023-05-30 08:30:00|4319.69|4318.19|4324.69|4323.19|4324.69|4323.19|4319.69|4318.19|5924
1685435700000|2023-05-30 08:35:00|4325.69|4324.19|4327.69|4326.19|4329.69|4328.19|4324.69|4323.19|3049
1685436000000|2023-05-30 08:40:00|4327.19|4325.69|4325.69|4324.19|4330.69|4329.19|4325.69|4324.19|3963
1685436300000|2023-05-30 08:45:00|4326.69|4325.19|4325.69|4324.19|4326.69|4325.19|4322.69|4321.19|3260
1685436600000|2023-05-30 08:50:00|4326.69|4325.19|4327.69|4326.19|4327.69|4326.19|4325.19|4323.69|4943
1685436900000|2023-05-30 08:55:00|4327.19|4325.69|4327.69|4326.19|4327.69|4326.19|4326.69|4325.19|1270
1685437200000|2023-05-30 09:00:00|4326.69|4325.19|4330.69|4329.19|4331.69|4330.19|4326.69|4325.19|4557
1685437500000|2023-05-30 09:05:00|4330.19|4328.69|4335.69|4334.19|4336.69|4335.19|4329.69|4328.19|5661
1685437800000|2023-05-30 09:10:00|4334.69|4333.19|4335.69|4334.19|4337.69|4336.19|4334.69|4333.19|3815
1685438100000|2023-05-30 09:15:00|4336.69|4335.19|4333.69|4332.19|4336.69|4335.19|4332.69|4331.19|3610
1685438400000|2023-05-30 09:20:00|4334.69|4333.19|4335.69|4334.19|4336.69|4335.19|4333.69|4332.19|3040
1685438700000|2023-05-30 09:25:00|4336.19|4334.69|4331.69|4330.19|4336.69|4335.19|4331.69|4330.19|2258
1685439000000|2023-05-30 09:30:00|4332.69|4331.19|4332.69|4331.19|4335.69|4334.19|4332.69|4331.19|3033
1685439300000|2023-05-30 09:35:00|4331.69|4330.19|4334.69|4333.19|4335.69|4334.19|4331.69|4330.19|4583
1685439600000|2023-05-30 09:40:00|4335.19|4333.69|4333.69|4332.19|4335.69|4334.19|4333.69|4332.19|2377
1685439900000|2023-05-30 09:45:00|4334.19|4332.69|4335.69|4334.19|4335.69|4334.19|4332.69|4331.19|3171
1685440200000|2023-05-30 09:50:00|4336.69|4335.19|4337.69|4336.19|4337.69|4336.19|4335.69|4334.19|5515
1685440500000|2023-05-30 09:55:00|4338.69|4337.19|4335.69|4334.19|4338.69|4337.19|4335.69|4334.19|3193
1685440800000|2023-05-30 10:00:00|4334.69|4333.19|4336.69|4335.19|4336.69|4335.19|4334.69|4333.19|4083
1685441100000|2023-05-30 10:05:00|4337.69|4336.19|4337.69|4336.19|4339.69|4338.19|4336.69|4335.19|5712
1685441400000|2023-05-30 10:10:00|4336.69|4335.19|4336.69|4335.19|4336.69|4335.19|4335.69|4334.19|2516
1685441700000|2023-05-30 10:15:00|4337.69|4336.19|4336.69|4335.19|4338.69|4337.19|4335.69|4334.19|2124
1685442000000|2023-05-30 10:20:00|4337.69|4336.19|4338.69|4337.19|4339.69|4338.19|4337.69|4336.19|1603
1685442300000|2023-05-30 10:25:00|4339.19|4337.69|4338.69|4337.19|4339.69|4338.19|4336.69|4335.19|1510
1685442600000|2023-05-30 10:30:00|4337.69|4336.19|4337.69|4336.19|4338.69|4337.19|4336.69|4335.19|4691
1685442900000|2023-05-30 10:35:00|4338.69|4337.19|4337.69|4336.19|4338.69|4337.19|4337.69|4336.19|2244
1685443200000|2023-05-30 10:40:00|4338.69|4337.19|4338.69|4337.19|4338.69|4337.19|4337.69|4336.19|2374
1685443500000|2023-05-30 10:45:00|4337.69|4336.19|4334.69|4333.19|4338.69|4337.19|4334.69|4333.19|2307
1685443800000|2023-05-30 10:50:00|4335.69|4334.19|4334.69|4333.19|4336.69|4335.19|4333.69|4332.19|1977
1685444100000|2023-05-30 10:55:00|4333.69|4332.19|4331.69|4330.19|4333.69|4332.19|4331.69|4330.19|2952
1685444400000|2023-05-30 11:00:00|4332.69|4331.19|4333.69|4332.19|4333.69|4332.19|4331.69|4330.19|2003
1685444700000|2023-05-30 11:05:00|4332.69|4331.19|4329.69|4328.19|4332.69|4331.19|4328.69|4327.19|4900
1685445000000|2023-05-30 11:10:00|4328.69|4327.19|4328.69|4327.19|4329.69|4328.19|4327.69|4326.19|6018
1685445300000|2023-05-30 11:15:00|4327.69|4326.19|4329.69|4328.19|4330.69|4329.19|4327.69|4326.19|3149
1685445600000|2023-05-30 11:20:00|4328.69|4327.19|4329.69|4328.19|4330.69|4329.19|4328.69|4327.19|2621
1685445900000|2023-05-30 11:25:00|4330.19|4328.69|4332.69|4331.19|4332.69|4331.19|4329.69|4328.19|1417
1685446200000|2023-05-30 11:30:00|4333.69|4332.19|4334.69|4333.19|4334.69|4333.19|4332.69|4331.19|1874
1685446500000|2023-05-30 11:35:00|4333.69|4332.19|4335.69|4334.19|4338.69|4337.19|4333.69|4332.19|3649
1685446800000|2023-05-30 11:40:00|4335.41|4333.91|4334.41|4332.91|4336.41|4334.91|4333.41|4331.91|1574
1685447100000|2023-05-30 11:45:00|4334.91|4333.41|4335.41|4333.91|4336.41|4334.91|4334.41|4332.91|2115
1685447400000|2023-05-30 11:50:00|4334.41|4332.91|4333.41|4331.91|4334.41|4332.91|4332.41|4330.91|6610
1685447700000|2023-05-30 11:55:00|4332.41|4330.91|4332.41|4330.91|4332.41|4330.91|4331.41|4329.91|3784
1685448000000|2023-05-30 12:00:00|4331.41|4329.91|4332.41|4330.91|4332.41|4330.91|4330.41|4328.91|2093
1685448300000|2023-05-30 12:05:00|4332.91|4331.41|4333.41|4331.91|4334.41|4332.91|4332.41|4330.91|1947
1685448600000|2023-05-30 12:10:00|4334.41|4332.91|4333.41|4331.91|4334.41|4332.91|4333.41|4331.91|2109
1685448900000|2023-05-30 12:15:00|4334.41|4332.91|4330.41|4328.91|4334.41|4332.91|4330.41|4328.91|2738
1685449200000|2023-05-30 12:20:00|4331.41|4329.91|4331.41|4329.91|4332.41|4330.91|4329.41|4327.91|8189
1685449500000|2023-05-30 12:25:00|4330.41|4328.91|4329.41|4327.91|4330.41|4328.91|4329.41|4327.91|2536
1685449800000|2023-05-30 12:30:00|4330.41|4328.91|4328.41|4326.91|4330.41|4328.91|4328.41|4326.91|2639
1685450100000|2023-05-30 12:35:00|4329.41|4327.91|4331.41|4329.91|4331.41|4329.91|4329.41|4327.91|2268
1685450400000|2023-05-30 12:40:00|4330.41|4328.91|4331.41|4329.91|4331.41|4329.91|4330.41|4328.91|1868
1685450700000|2023-05-30 12:45:00|4330.41|4328.91|4327.41|4325.91|4330.41|4328.91|4327.41|4325.91|2757
1685451000000|2023-05-30 12:50:00|4328.41|4326.91|4327.41|4325.91|4329.41|4327.91|4327.41|4325.91|1968
1685451300000|2023-05-30 12:55:00|4328.41|4326.91|4328.41|4326.91|4329.41|4327.91|4327.41|4325.91|6532
1685451600000|2023-05-30 13:00:00|4329.41|4327.91|4328.41|4326.91|4330.41|4328.91|4328.41|4326.91|3551
1685451900000|2023-05-30 13:05:00|4328.91|4327.41|4327.41|4325.91|4328.91|4327.41|4326.41|4324.91|3499
1685452200000|2023-05-30 13:10:00|4326.41|4324.91|4327.41|4325.91|4327.41|4325.91|4326.41|4324.91|4143
1685452500000|2023-05-30 13:15:00|4326.41|4324.91|4328.41|4326.91|4328.41|4326.91|4326.41|4324.91|4841
1685452800000|2023-05-30 13:20:00|4327.41|4325.91|4324.41|4322.91|4327.41|4325.91|4324.41|4322.91|6105
1685453100000|2023-05-30 13:25:00|4323.41|4321.91|4324.41|4322.91|4325.41|4323.91|4323.41|4321.91|3790
1685453400000|2023-05-30 13:30:00|4325.41|4323.91|4325.41|4323.91|4327.41|4325.91|4324.41|4322.91|10364
1685453700000|2023-05-30 13:35:00|4325.91|4324.41|4321.41|4319.91|4326.41|4324.91|4320.41|4318.91|8210
1685454000000|2023-05-30 13:40:00|4320.41|4318.91|4318.41|4316.91|4322.41|4320.91|4318.41|4316.91|6717
1685454300000|2023-05-30 13:45:00|4319.41|4317.91|4319.41|4317.91|4321.41|4319.91|4318.41|4316.91|6078
1685454600000|2023-05-30 13:50:00|4319.91|4318.41|4313.41|4311.91|4320.41|4318.91|4313.41|4311.91|7275
1685454900000|2023-05-30 13:55:00|4314.41|4312.91|4313.41|4311.91|4314.41|4312.91|4309.41|4307.91|10736
1685455200000|2023-05-30 14:00:00|4312.41|4310.91|4305.41|4303.91|4313.41|4311.91|4305.41|4303.91|13411
1685455500000|2023-05-30 14:05:00|4304.41|4302.91|4304.41|4302.91|4307.41|4305.91|4302.41|4300.91|16495
1685455800000|2023-05-30 14:10:00|4304.3|4302.8|4304.3|4302.8|4306.3|4304.8|4301.3|4299.8|9950
1685456100000|2023-05-30 14:15:00|4305.3|4303.8|4310.3|4308.8|4310.8|4309.3|4304.3|4302.8|11588
1685456400000|2023-05-30 14:20:00|4311.3|4309.8|4304.3|4302.8|4312.3|4310.8|4304.3|4302.8|9536
1685456700000|2023-05-30 14:25:00|4305.3|4303.8|4300.3|4298.8|4305.3|4303.8|4298.3|4296.8|12389
1685457000000|2023-05-30 14:30:00|4299.3|4297.8|4301.3|4299.8|4304.3|4302.8|4299.3|4297.8|7353
1685457300000|2023-05-30 14:35:00|4300.3|4298.8|4298.3|4296.8|4301.3|4299.8|4298.3|4296.8|6486
1685457600000|2023-05-30 14:40:00|4299.3|4297.8|4296.3|4294.8|4300.3|4298.8|4296.3|4294.8|6328
1685457900000|2023-05-30 14:45:00|4297.3|4295.8|4297.3|4295.8|4297.3|4295.8|4293.3|4291.8|8100
1685458200000|2023-05-30 14:50:00|4298.3|4296.8|4297.3|4295.8|4298.3|4296.8|4296.3|4294.8|5713
1685458500000|2023-05-30 14:55:00|4297.8|4296.3|4296.3|4294.8|4299.3|4297.8|4296.3|4294.8|4189
1685458800000|2023-05-30 15:00:00|4295.3|4293.8|4295.3|4293.8|4297.3|4295.8|4295.3|4293.8|5274
1685459100000|2023-05-30 15:05:00|4296.3|4294.8|4292.3|4290.8|4297.3|4295.8|4292.3|4290.8|7624
1685459400000|2023-05-30 15:10:00|4291.3|4289.8|4290.3|4288.8|4293.3|4291.8|4290.3|4288.8|10778
1685459700000|2023-05-30 15:15:00|4291.3|4289.8|4286.3|4284.8|4291.3|4289.8|4286.3|4284.8|14501
1685460000000|2023-05-30 15:20:00|4285.3|4283.8|4285.3|4283.8|4286.3|4284.8|4283.3|4281.8|18703
1685460300000|2023-05-30 15:25:00|4286.3|4284.8|4289.3|4287.8|4289.3|4287.8|4285.3|4283.8|27208
1685460600000|2023-05-30 15:30:00|4288.3|4286.8|4291.3|4289.8|4291.3|4289.8|4288.3|4286.8|58782
1685460900000|2023-05-30 15:35:00|4292.3|4290.8|4293.3|4291.8|4294.3|4292.8|4291.3|4289.8|27402
1685461200000|2023-05-30 15:40:00|4294.3|4292.8|4291.3|4289.8|4294.3|4292.8|4291.3|4289.8|7996
1685461500000|2023-05-30 15:45:00|4290.3|4288.8|4290.3|4288.8|4292.3|4290.8|4290.3|4288.8|5290
1685461800000|2023-05-30 15:50:00|4291.3|4289.8|4291.3|4289.8|4292.3|4290.8|4288.3|4286.8|3919
1685462100000|2023-05-30 15:55:00|4292.3|4290.8|4291.3|4289.8|4292.3|4290.8|4290.3|4288.8|7071
1685462400000|2023-05-30 16:00:00|4290.3|4288.8|4291.3|4289.8|4292.3|4290.8|4290.3|4288.8|3354
1685462700000|2023-05-30 16:05:00|4290.3|4288.8|4290.3|4288.8|4291.3|4289.8|4288.3|4286.8|4313
1685463000000|2023-05-30 16:10:00|4291.3|4289.8|4291.3|4289.8|4291.3|4289.8|4289.3|4287.8|1701
1685463300000|2023-05-30 16:15:00|4290.3|4288.8|4290.3|4288.8|4293.3|4291.8|4289.3|4287.8|1411
1685463600000|2023-05-30 16:20:00|4291.3|4289.8|4291.3|4289.8|4291.3|4289.8|4289.3|4287.8|1447
1685463900000|2023-05-30 16:25:00|4292.3|4290.8|4290.3|4288.8|4292.3|4290.8|4289.3|4287.8|1965
1685464200000|2023-05-30 16:30:00|4289.3|4287.8|4290.3|4288.8|4291.3|4289.8|4289.3|4287.8|1645
1685464500000|2023-05-30 16:35:00|4291.3|4289.8|4286.3|4284.8|4291.3|4289.8|4286.3|4284.8|2420
1685464800000|2023-05-30 16:40:00|4285.3|4283.8|4286.3|4284.8|4287.3|4285.8|4284.3|4282.8|2727
1685465100000|2023-05-30 16:45:00|4287.3|4285.8|4287.3|4285.8|4287.3|4285.8|4286.3|4284.8|1126
1685465400000|2023-05-30 16:50:00|4288.3|4286.8|4291.3|4289.8|4291.3|4289.8|4288.3|4286.8|2112
1685465700000|2023-05-30 16:55:00|4290.3|4288.8|4292.3|4290.8|4292.3|4290.8|4290.3|4288.8|1094
1685466000000|2023-05-30 17:00:00|4291.3|4289.8|4290.3|4288.8|4292.3|4290.8|4290.3|4288.8|1522
1685466300000|2023-05-30 17:05:00|4289.3|4287.8|4288.3|4286.8|4290.3|4288.8|4288.3|4286.8|1740
1685466600000|2023-05-30 17:10:00|4289.3|4287.8|4288.3|4286.8|4289.3|4287.8|4288.3|4286.8|1032
1685466900000|2023-05-30 17:15:00|4287.3|4285.8|4289.3|4287.8|4290.3|4288.8|4287.3|4285.8|1001
1685467200000|2023-05-30 17:20:00|4290.3|4288.8|4289.3|4287.8|4290.3|4288.8|4289.3|4287.8|730
1685467500000|2023-05-30 17:25:00|4288.3|4286.8|4283.3|4281.8|4288.3|4286.8|4283.3|4281.8|727
1685467800000|2023-05-30 17:30:00|4282.3|4280.8|4285.3|4283.8|4286.3|4284.8|4281.3|4279.8|1301
1685468100000|2023-05-30 17:35:00|4284.3|4282.8|4283.3|4281.8|4285.3|4283.8|4282.3|4280.8|1373
1685468400000|2023-05-30 17:40:00|4284.3|4282.8|4284.3|4282.8|4285.3|4283.8|4283.3|4281.8|1323
1685468700000|2023-05-30 17:45:00|4283.3|4281.8|4285.3|4283.8|4285.3|4283.8|4283.3|4281.8|1273
1685469000000|2023-05-30 17:50:00|4285.8|4284.3|4283.3|4281.8|4286.3|4284.8|4282.3|4280.8|640
1685469300000|2023-05-30 17:55:00|4282.3|4280.8|4284.3|4282.8|4284.3|4282.8|4282.3|4280.8|4227
1685469600000|2023-05-30 18:00:00|4285.3|4283.8|4282.3|4280.8|4285.3|4283.8|4282.3|4280.8|3120
1685469900000|2023-05-30 18:05:00|4281.3|4279.8|4282.3|4280.8|4283.3|4281.8|4281.3|4279.8|779
1685470200000|2023-05-30 18:10:00|4282.8|4281.3|4284.3|4282.8|4284.3|4282.8|4282.8|4281.3|332
1685470500000|2023-05-30 18:15:00|4283.3|4281.8|4287.3|4285.8|4287.3|4285.8|4283.3|4281.8|572
1685470800000|2023-05-30 18:20:00|4286.3|4284.8|4289.3|4287.8|4290.3|4288.8|4286.3|4284.8|1037
1685471100000|2023-05-30 18:25:00|4290.3|4288.8|4290.3|4288.8|4291.3|4289.8|4289.3|4287.8|1869
1685471400000|2023-05-30 18:30:00|4291.3|4289.8|4291.3|4289.8|4292.3|4290.8|4291.3|4289.8|1299
1685471700000|2023-05-30 18:35:00|4292.3|4290.8|4291.3|4289.8|4292.3|4290.8|4290.3|4288.8|704
1685472000000|2023-05-30 18:40:00|4292.3|4290.8|4293.3|4291.8|4293.3|4291.8|4291.3|4289.8|917
1685472300000|2023-05-30 18:45:00|4292.3|4290.8|4291.3|4289.8|4292.3|4290.8|4291.3|4289.8|2089
1685472600000|2023-05-30 18:50:00|4290.3|4288.8|4293.3|4291.8|4293.3|4291.8|4290.3|4288.8|595
1685472900000|2023-05-30 18:55:00|4294.3|4292.8|4291.3|4289.8|4294.3|4292.8|4291.3|4289.8|836
1685473200000|2023-05-30 19:00:00|4290.3|4288.8|4290.3|4288.8|4291.3|4289.8|4290.3|4288.8|762
1685473500000|2023-05-30 19:05:00|4289.3|4287.8|4290.3|4288.8|4291.3|4289.8|4289.3|4287.8|502
1685473800000|2023-05-30 19:10:00|4291.3|4289.8|4289.3|4287.8|4291.3|4289.8|4288.3|4286.8|309
1685474100000|2023-05-30 19:15:00|4288.3|4286.8|4290.3|4288.8|4290.3|4288.8|4288.3|4286.8|413
1685474400000|2023-05-30 19:20:00|4291.3|4289.8|4291.3|4289.8|4291.3|4289.8|4290.3|4288.8|659
1685474700000|2023-05-30 19:25:00|4292.3|4290.8|4291.3|4289.8|4292.3|4290.8|4291.3|4289.8|1694
1685475000000|2023-05-30 19:30:00|4292.3|4290.8|4292.3|4290.8|4293.3|4291.8|4291.3|4289.8|580
1685475300000|2023-05-30 19:35:00|4291.3|4289.8|4291.3|4289.8|4291.3|4289.8|4291.3|4289.8|898
1685475600000|2023-05-30 19:40:00|4292.3|4290.8|4291.3|4289.8|4292.3|4290.8|4291.3|4289.8|642
1685475900000|2023-05-30 19:45:00|4292.3|4290.8|4292.3|4290.8|4293.3|4291.8|4291.3|4289.8|871
1685476200000|2023-05-30 19:50:00|4291.3|4289.8|4290.3|4288.8|4292.3|4290.8|4290.3|4288.8|2901
1685476500000|2023-05-30 19:55:00|4289.3|4287.8|4290.3|4288.8|4291.3|4289.8|4288.3|4286.8|3607
1685476800000|2023-05-30 20:00:00|4289.05|4286.05|4291.65|4288.65|4291.85|4288.85|4288.75|4285.75|6250
1685477100000|2023-05-30 20:05:00|4291.85|4288.85|4290.25|4287.25|4292.05|4289.05|4290.05|4287.05|0
1685477400000|2023-05-30 20:10:00|4290.55|4287.55|4291.05|4288.05|4291.05|4288.05|4289.75|4286.75|0
1685477700000|2023-05-30 20:15:00|4290.75|4287.75|4289.75|4286.75|4291.05|4288.05|4289.75|4286.75|0
1685478000000|2023-05-30 20:20:00|4290.05|4287.05|4290.55|4287.55|4290.55|4287.55|4289.55|4286.55|0
1685478300000|2023-05-30 20:25:00|4290.75|4287.75|4290.05|4287.05|4290.75|4287.75|4290.05|4287.05|0
1685478600000|2023-05-30 20:30:00|4290.15|4287.15|4291.05|4288.05|4291.05|4288.05|4290.15|4287.15|0
1685478900000|2023-05-30 20:35:00|4291.35|4288.35|4291.55|4288.55|4291.55|4288.55|4291.05|4288.05|0
1685479200000|2023-05-30 20:40:00|4291.85|4288.85|4292.35|4289.35|4292.35|4289.35|4291.55|4288.55|0
1685479500000|2023-05-30 20:45:00|4292.05|4289.05|4291.55|4288.55|4292.35|4289.35|4291.35|4288.35|0
1685479800000|2023-05-30 20:50:00|4291.65|4288.65|4291.05|4288.05|4291.85|4288.85|4291.05|4288.05|0
1685480100000|2023-05-30 20:55:00|4290.95|4287.95|4289.05|4286.05|4291.05|4288.05|4288.65|4285.65|0
1685480400000|2023-05-30 21:00:00|4289.15|4286.15|4289.75|4286.75|4289.75|4286.75|4289.15|4286.15|0
1685480700000|2023-05-30 21:05:00|4289.65|4286.65|4289.65|4286.65|4289.65|4286.65|4289.25|4286.25|0
1685481000000|2023-05-30 21:10:00|4289.55|4286.55|4289.65|4286.65|4289.65|4286.65|4289.55|4286.55|0
1685481300000|2023-05-30 21:15:00|4289.75|4286.75|4289.75|4286.75|4289.75|4286.75|4289.75|4286.75|0
1685481600000|2023-05-30 21:20:00|4289.35|4286.35|4289.75|4286.75|4289.75|4286.75|4288.95|4285.95|0
1685481900000|2023-05-30 21:25:00|4289.65|4286.65|4289.25|4286.25|4289.95|4286.95|4289.15|4286.15|0
1685482200000|2023-05-30 21:30:00|4289.35|4286.35|4289.85|4286.85|4290.05|4287.05|4289.35|4286.35|0
1685482500000|2023-05-30 21:35:00|4289.45|4286.45|4289.35|4286.35|4289.75|4286.75|4288.55|4285.55|0
1685482800000|2023-05-30 21:40:00|4289.25|4286.25|4289.05|4286.05|4289.25|4286.25|4288.95|4285.95|0
1685483100000|2023-05-30 21:45:00|4289.15|4286.15|4288.85|4285.85|4289.15|4286.15|4288.65|4285.65|0
1685483400000|2023-05-30 21:50:00|4288.95|4285.95|4288.45|4285.45|4289.15|4286.15|4288.35|4285.35|0
1685483700000|2023-05-30 21:55:00|4288.25|4285.25|4287.25|4284.25|4288.55|4285.55|4286.85|4283.85|0
1685484000000|2023-05-30 22:00:00|4287.05|4284.05|4286.95|4283.95|4287.75|4284.75|4285.45|4282.45|0
1685484300000|2023-05-30 22:05:00|4286.85|4283.85|4286.25|4283.25|4286.95|4283.95|4286.25|4283.25|0
1685484600000|2023-05-30 22:10:00|4286.35|4283.35|4286.75|4283.75|4286.95|4283.95|4286.25|4283.25|0
1685484900000|2023-05-30 22:15:00|4286.85|4283.85|4287.25|4284.25|4288.25|4285.25|4286.85|4283.85|0
1685485200000|2023-05-30 22:20:00|4286.95|4283.95|4286.25|4283.25|4287.25|4284.25|4286.25|4283.25|0
1685485500000|2023-05-30 22:25:00|4286.45|4283.45|4287.45|4284.45|4287.95|4284.95|4286.45|4283.45|0
1685485800000|2023-05-30 22:30:00|4287.75|4284.75|4288.25|4285.25|4288.25|4285.25|4287.65|4284.65|0
1685486100000|2023-05-30 22:35:00|4288.55|4285.55|4288.25|4285.25|4288.55|4285.55|4288.25|4285.25|0
1685486400000|2023-05-30 22:40:00|4288.55|4285.55|4288.55|4285.55|4288.55|4285.55|4288.25|4285.25|0
1685486700000|2023-05-30 22:45:00|4288.35|4285.35|4287.95|4284.95|4288.35|4285.35|4287.45|4284.45|0
1685487000000|2023-05-30 22:50:00|4288.25|4285.25|4287.95|4284.95|4288.75|4285.75|4287.75|4284.75|0
1685487300000|2023-05-30 22:55:00|4288.15|4285.15|4287.95|4284.95|4288.75|4285.75|4287.95|4284.95|0
1685487600000|2023-05-30 23:00:00|4288.15|4285.15|4290.55|4287.55|4290.55|4287.55|4288.15|4285.15|0
1685487900000|2023-05-30 23:05:00|4290.25|4287.25|4290.05|4287.05|4291.05|4288.05|4289.75|4286.75|0
1685488200000|2023-05-30 23:10:00|4290.25|4287.25|4290.25|4287.25|4290.75|4287.75|4289.75|4286.75|0
1685488500000|2023-05-30 23:15:00|4290.15|4287.15|4291.05|4288.05|4291.35|4288.35|4290.15|4287.15|0
1685488800000|2023-05-30 23:20:00|4290.95|4287.95|4290.55|4287.55|4291.05|4288.05|4290.15|4287.15|0
1685489100000|2023-05-30 23:25:00|4290.45|4287.45|4290.55|4287.55|4290.75|4287.75|4290.05|4287.05|0
1685489400000|2023-05-30 23:30:00|4290.75|4287.75|4291.85|4288.85|4291.85|4288.85|4290.05|4287.05|0
1685489700000|2023-05-30 23:35:00|4291.95|4288.95|4291.05|4288.05|4291.95|4288.95|4290.75|4287.75|0
1685490000000|2023-05-30 23:40:00|4291.15|4288.15|4292.55|4289.55|4292.75|4289.75|4291.15|4288.15|0
1685490300000|2023-05-30 23:45:00|4292.45|4289.45|4292.05|4289.05|4292.45|4289.45|4291.85|4288.85|0
1685490600000|2023-05-30 23:50:00|4291.95|4288.95|4289.75|4286.75|4292.05|4289.05|4289.55|4286.55|0
1685490900000|2023-05-30 23:55:00|4289.95|4286.95|4290.35|4287.35|4290.35|4287.35|4289.75|4286.75|0
1685491200000|2023-05-31 00:00:00|4290.55|4287.55|4290.55|4287.55|4290.85|4287.85|4289.75|4286.75|0
1685491500000|2023-05-31 00:05:00|4290.85|4287.85|4289.25|4286.25|4291.05|4288.05|4289.25|4286.25|0
1685491800000|2023-05-31 00:10:00|4289.45|4286.45|4289.05|4286.05|4290.55|4287.55|4289.05|4286.05|0
1685492100000|2023-05-31 00:15:00|4288.75|4285.75|4289.55|4287.55|4289.55|4287.55|4286.55|4284.55|1303
1685492400000|2023-05-31 00:20:00|4288.55|4286.55|4286.55|4284.55|4288.55|4286.55|4286.55|4284.55|290
1685492700000|2023-05-31 00:25:00|4287.55|4285.55|4286.55|4284.55|4287.55|4285.55|4286.55|4284.55|108
1685493000000|2023-05-31 00:30:00|4285.55|4283.55|4286.55|4284.55|4286.55|4284.55|4285.55|4283.55|324
1685493300000|2023-05-31 00:35:00|4287.55|4285.55|4287.55|4285.55|4287.55|4285.55|4287.55|4285.55|109
1685493600000|2023-05-31 00:40:00|4288.55|4286.55|4288.55|4286.55|4288.55|4286.55|4288.55|4286.55|39
1685493900000|2023-05-31 00:45:00|4287.55|4285.55|4287.55|4285.55|4288.55|4286.55|4287.55|4285.55|45
1685494200000|2023-05-31 00:50:00|4288.05|4286.05|4288.55|4286.55|4288.55|4286.55|4288.05|4286.05|40
1685494500000|2023-05-31 00:55:00|4287.55|4285.55|4287.55|4285.55|4288.55|4286.55|4287.55|4285.55|76
1685494800000|2023-05-31 01:00:00|4288.55|4286.55|4287.55|4285.55|4288.55|4286.55|4287.55|4285.55|173
1685495100000|2023-05-31 01:05:00|4288.05|4286.05|4287.55|4285.55|4288.55|4286.55|4287.55|4285.55|20
1685495400000|2023-05-31 01:10:00|4288.55|4286.55|4288.55|4286.55|4288.55|4286.55|4288.55|4286.55|144
1685495700000|2023-05-31 01:15:00|4288.05|4286.05|4289.55|4287.55|4289.55|4287.55|4287.55|4285.55|174
1685496000000|2023-05-31 01:20:00|||||||||26
1685496300000|2023-05-31 01:25:00|||||||||69
1685496600000|2023-05-31 01:30:00|4288.55|4286.55|4287.55|4285.55|4288.55|4286.55|4285.55|4283.55|406
1685496900000|2023-05-31 01:35:00|4287.05|4285.05|4285.55|4283.55|4287.55|4285.55|4285.55|4283.55|62
1685497200000|2023-05-31 01:40:00|4285.05|4283.05|4285.55|4283.55|4286.55|4284.55|4285.05|4283.05|209
1685497500000|2023-05-31 01:45:00|4284.55|4282.55|4285.55|4283.55|4286.55|4284.55|4284.55|4282.55|131
1685497800000|2023-05-31 01:50:00|4286.55|4284.55|4286.55|4284.55|4287.55|4285.55|4286.55|4284.55|81
1685498100000|2023-05-31 01:55:00|4285.55|4283.55|4284.55|4282.55|4285.55|4283.55|4284.55|4282.55|49
1685498400000|2023-05-31 02:00:00|4283.55|4281.55|4283.55|4281.55|4284.55|4282.55|4282.55|4280.55|103
1685498700000|2023-05-31 02:05:00|4283.05|4281.05|4281.55|4279.55|4283.55|4281.55|4280.55|4278.55|239
1685499000000|2023-05-31 02:10:00|4280.55|4278.55|4280.55|4278.55|4282.05|4280.05|4280.55|4278.55|100
1685499300000|2023-05-31 02:15:00|4281.55|4279.55|4281.05|4279.05|4281.55|4279.55|4280.55|4278.55|108
1685499600000|2023-05-31 02:20:00|4280.55|4278.55|4279.55|4277.55|4280.55|4278.55|4279.55|4277.55|233
1685499900000|2023-05-31 02:25:00|4280.55|4278.55|4279.55|4277.55|4280.55|4278.55|4279.55|4277.55|63
1685500200000|2023-05-31 02:30:00|||||||||10
1685500500000|2023-05-31 02:35:00|4280.55|4278.55|4280.55|4278.55|4280.55|4278.55|4280.55|4278.55|127
1685500800000|2023-05-31 02:40:00|4279.55|4277.55|4279.55|4277.55|4280.05|4278.05|4279.55|4277.55|195
1685501100000|2023-05-31 02:45:00|||||||||42
1685501400000|2023-05-31 02:50:00|4280.55|4278.55|4280.55|4278.55|4280.55|4278.55|4280.55|4278.55|37
1685501700000|2023-05-31 02:55:00|4279.55|4277.55|4280.55|4278.55|4280.55|4278.55|4279.55|4277.55|119
1685502000000|2023-05-31 03:00:00|4279.55|4277.55|4279.55|4277.55|4280.55|4278.55|4279.55|4277.55|34
1685502300000|2023-05-31 03:05:00|4278.55|4276.55|4277.55|4275.55|4278.55|4276.55|4277.55|4275.55|178
1685502600000|2023-05-31 03:10:00|||||||||124
1685502900000|2023-05-31 03:15:00|||||||||28
1685503200000|2023-05-31 03:20:00|4278.55|4276.55|4278.55|4276.55|4279.55|4277.55|4278.55|4276.55|391
1685503500000|2023-05-31 03:25:00|4279.55|4277.55|4278.55|4276.55|4279.55|4277.55|4278.55|4276.55|55
1685503800000|2023-05-31 03:30:00|4277.55|4275.55|4277.55|4275.55|4277.55|4275.55|4276.55|4274.55|83
1685504100000|2023-05-31 03:35:00|4276.55|4274.55|4277.55|4275.55|4277.55|4275.55|4276.55|4274.55|88
1685504400000|2023-05-31 03:40:00|4278.55|4276.55|4278.55|4276.55|4278.55|4276.55|4277.55|4275.55|62
1685504700000|2023-05-31 03:45:00|4277.55|4275.55|4277.55|4275.55|4278.05|4276.05|4277.55|4275.55|105
1685505000000|2023-05-31 03:50:00|4276.55|4274.55|4276.55|4274.55|4276.55|4274.55|4275.55|4273.55|366
1685505300000|2023-05-31 03:55:00|||||||||14
1685505600000|2023-05-31 04:00:00|4275.55|4273.55|4275.55|4273.55|4275.55|4273.55|4275.55|4273.55|116
1685505900000|2023-05-31 04:05:00|4276.55|4274.55|4275.55|4273.55|4276.55|4274.55|4275.55|4273.55|50
1685506200000|2023-05-31 04:10:00|4276.05|4274.05|4276.55|4274.55|4276.55|4274.55|4275.55|4273.55|18
1685506500000|2023-05-31 04:15:00|4275.55|4273.55|4275.55|4273.55|4275.55|4273.55|4275.55|4273.55|39
1685506800000|2023-05-31 04:20:00|4274.55|4272.55|4274.55|4272.55|4274.55|4272.55|4274.55|4272.55|234
1685507100000|2023-05-31 04:25:00|||||||||42
1685507400000|2023-05-31 04:30:00|||||||||49
1685507700000|2023-05-31 04:35:00|||||||||149
1685508000000|2023-05-31 04:40:00|||||||||208
1685508300000|2023-05-31 04:45:00|||||||||63
1685508600000|2023-05-31 04:50:00|||||||||32
1685508900000|2023-05-31 04:55:00|||||||||213
1685509200000|2023-05-31 05:00:00|4273.55|4271.55|4272.55|4270.55|4273.55|4271.55|4272.55|4270.55|320
1685509500000|2023-05-31 05:05:00|4271.55|4269.55|4270.55|4268.55|4272.55|4270.55|4269.55|4267.55|671
1685509800000|2023-05-31 05:10:00|4270.05|4268.05|4271.55|4269.55|4271.55|4269.55|4269.55|4267.55|280
1685510100000|2023-05-31 05:15:00|4270.55|4268.55|4272.55|4270.55|4272.55|4270.55|4270.55|4268.55|209
1685510400000|2023-05-31 05:20:00|4271.55|4269.55|4272.55|4270.55|4272.55|4270.55|4271.55|4269.55|339
1685510700000|2023-05-31 05:25:00|4272.05|4270.05|4270.55|4268.55|4273.55|4271.55|4270.55|4268.55|989
1685511000000|2023-05-31 05:30:00|4270.05|4268.05|4268.55|4266.55|4273.55|4271.55|4268.55|4266.55|1600
1685511300000|2023-05-31 05:35:00|4267.55|4265.55|4268.55|4266.55|4269.55|4267.55|4267.55|4265.55|429
1685511600000|2023-05-31 05:40:00|4267.55|4265.55|4268.55|4266.55|4270.55|4268.55|4267.55|4265.55|270
1685511900000|2023-05-31 05:45:00|4269.55|4267.55|4268.55|4266.55|4269.55|4267.55|4267.55|4265.55|1386
1685512200000|2023-05-31 05:50:00|4269.05|4267.05|4271.55|4269.55|4271.55|4269.55|4268.55|4266.55|1117
1685512500000|2023-05-31 05:55:00|4270.55|4268.55|4270.55|4268.55|4272.55|4270.55|4270.55|4268.55|844
1685512800000|2023-05-31 06:00:00|4270.3|4268.8|4266.3|4264.8|4271.3|4269.8|4266.3|4264.8|3717
1685513100000|2023-05-31 06:05:00|4265.3|4263.8|4260.3|4258.8|4266.3|4264.8|4260.3|4258.8|2951
1685513400000|2023-05-31 06:10:00|4259.8|4258.3|4258.3|4256.8|4260.3|4258.8|4256.3|4254.8|2809
1685513700000|2023-05-31 06:15:00|4259.3|4257.8|4262.3|4260.8|4262.3|4260.8|4259.3|4257.8|1017
1685514000000|2023-05-31 06:20:00|4263.3|4261.8|4258.3|4256.8|4264.3|4262.8|4258.3|4256.8|1359
1685514300000|2023-05-31 06:25:00|4259.3|4257.8|4258.3|4256.8|4259.3|4257.8|4257.3|4255.8|1086
1685514600000|2023-05-31 06:30:00|4259.3|4257.8|4259.3|4257.8|4261.3|4259.8|4258.8|4257.3|2301
1685514900000|2023-05-31 06:35:00|4260.3|4258.8|4260.3|4258.8|4262.3|4260.8|4259.3|4257.8|1720
1685515200000|2023-05-31 06:40:00|4261.3|4259.8|4259.3|4257.8|4261.3|4259.8|4259.3|4257.8|1267
1685515500000|2023-05-31 06:45:00|4260.3|4258.8|4260.3|4258.8|4262.3|4260.8|4259.3|4257.8|4242
1685515800000|2023-05-31 06:50:00|4259.3|4257.8|4255.3|4253.8|4259.3|4257.8|4255.3|4253.8|4347
1685516100000|2023-05-31 06:55:00|4254.3|4252.8|4254.3|4252.8|4256.3|4254.8|4252.3|4250.8|5431
1685516400000|2023-05-31 07:00:00|4253.3|4251.8|4250.3|4248.8|4260.3|4258.8|4244.3|4242.8|22791
1685516700000|2023-05-31 07:05:00|4249.3|4247.8|4256.3|4254.8|4260.3|4258.8|4247.3|4245.8|13510
1685517000000|2023-05-31 07:10:00|4255.3|4253.8|4254.3|4252.8|4258.3|4256.8|4251.3|4249.8|8826
1685517300000|2023-05-31 07:15:00|4255.3|4253.8|4259.3|4257.8|4262.3|4260.8|4255.3|4253.8|6636
1685517600000|2023-05-31 07:20:00|4260.3|4258.8|4260.3|4258.8|4261.3|4259.8|4251.3|4249.8|8927
1685517900000|2023-05-31 07:25:00|4259.3|4257.8|4266.3|4264.8|4267.3|4265.8|4259.3|4257.8|12396
1685518200000|2023-05-31 07:30:00|4265.3|4263.8|4266.3|4264.8|4268.3|4266.8|4264.3|4262.8|10775
1685518500000|2023-05-31 07:35:00|4265.3|4263.8|4268.3|4266.8|4269.3|4267.8|4265.3|4263.8|5571
1685518800000|2023-05-31 07:40:00|4268.6|4267.1|4265.6|4264.1|4271.6|4270.1|4265.6|4264.1|5558
1685519100000|2023-05-31 07:45:00|4266.6|4265.1|4266.6|4265.1|4267.6|4266.1|4264.6|4263.1|6102
1685519400000|2023-05-31 07:50:00|4267.6|4266.1|4266.6|4265.1|4267.6|4266.1|4265.1|4263.6|4933
1685519700000|2023-05-31 07:55:00|4267.6|4266.1|4271.6|4270.1|4272.6|4271.1|4267.6|4266.1|4593
1685520000000|2023-05-31 08:00:00|4270.6|4269.1|4267.6|4266.1|4272.6|4271.1|4266.6|4265.1|5071
1685520300000|2023-05-31 08:05:00|4268.6|4267.1|4272.6|4271.1|4273.6|4272.1|4268.6|4267.1|6043
1685520600000|2023-05-31 08:10:00|4271.6|4270.1|4271.6|4270.1|4273.6|4272.1|4270.6|4269.1|6206
1685520900000|2023-05-31 08:15:00|4272.6|4271.1|4275.6|4274.1|4276.6|4275.1|4271.6|4270.1|6551
1685521200000|2023-05-31 08:20:00|4276.6|4275.1|4274.6|4273.1|4276.6|4275.1|4274.6|4273.1|8686
1685521500000|2023-05-31 08:25:00|4273.6|4272.1|4271.6|4270.1|4274.6|4273.1|4271.6|4270.1|4984
1685521800000|2023-05-31 08:30:00|4272.6|4271.1|4269.6|4268.1|4274.6|4273.1|4269.6|4268.1|6812
1685522100000|2023-05-31 08:35:00|4268.6|4267.1|4266.6|4265.1|4269.6|4268.1|4266.6|4265.1|4483
1685522400000|2023-05-31 08:40:00|4265.6|4264.1|4264.6|4263.1|4266.6|4265.1|4261.6|4260.1|4833
1685522700000|2023-05-31 08:45:00|4263.6|4262.1|4269.6|4268.1|4269.6|4268.1|4263.6|4262.1|7005
1685523000000|2023-05-31 08:50:00|4270.6|4269.1|4272.6|4271.1|4275.6|4274.1|4269.6|4268.1|4726
1685523300000|2023-05-31 08:55:00|4273.6|4272.1|4275.6|4274.1|4275.6|4274.1|4272.6|4271.1|3355
1685523600000|2023-05-31 09:00:00|4274.6|4273.1|4277.6|4276.1|4278.6|4277.1|4274.6|4273.1|2835
1685523900000|2023-05-31 09:05:00|4276.6|4275.1|4277.6|4276.1|4278.6|4277.1|4275.6|4274.1|5345
1685524200000|2023-05-31 09:10:00|4276.6|4275.1|4271.6|4270.1|4276.6|4275.1|4271.6|4270.1|2717
1685524500000|2023-05-31 09:15:00|4272.6|4271.1|4272.6|4271.1|4273.6|4272.1|4270.6|4269.1|4283
1685524800000|2023-05-31 09:20:00|4271.6|4270.1|4273.6|4272.1|4273.6|4272.1|4271.6|4270.1|5444
1685525100000|2023-05-31 09:25:00|4274.6|4273.1|4273.6|4272.1|4274.6|4273.1|4272.6|4271.1|3524
1685525400000|2023-05-31 09:30:00|4273.1|4271.6|4271.6|4270.1|4274.6|4273.1|4271.6|4270.1|4559
1685525700000|2023-05-31 09:35:00|4270.6|4269.1|4270.6|4269.1|4270.6|4269.1|4267.6|4266.1|8382
1685526000000|2023-05-31 09:40:00|4271.6|4270.1|4273.6|4272.1|4274.6|4273.1|4271.6|4270.1|10647
1685526300000|2023-05-31 09:45:00|4272.6|4271.1|4271.6|4270.1|4273.6|4272.1|4271.6|4270.1|3779
1685526600000|2023-05-31 09:50:00|4272.6|4271.1|4269.6|4268.1|4273.6|4272.1|4269.6|4268.1|4564
1685526900000|2023-05-31 09:55:00|4268.6|4267.1|4265.6|4264.1|4268.6|4267.1|4265.6|4264.1|7636
1685527200000|2023-05-31 10:00:00|4266.6|4265.1|4268.6|4267.1|4268.6|4267.1|4266.6|4265.1|3611
1685527500000|2023-05-31 10:05:00|4267.6|4266.1|4267.6|4266.1|4269.6|4268.1|4267.6|4266.1|6144
1685527800000|2023-05-31 10:10:00|4268.1|4266.6|4264.6|4263.1|4269.6|4268.1|4264.6|4263.1|5012
1685528100000|2023-05-31 10:15:00|4265.6|4264.1|4266.6|4265.1|4266.6|4265.1|4264.6|4263.1|2511
1685528400000|2023-05-31 10:20:00|4265.6|4264.1|4264.6|4263.1|4265.6|4264.1|4263.6|4262.1|3019
1685528700000|2023-05-31 10:25:00|4265.6|4264.1|4264.6|4263.1|4266.6|4265.1|4264.6|4263.1|2169
1685529000000|2023-05-31 10:30:00|4263.6|4262.1|4267.6|4266.1|4267.6|4266.1|4263.6|4262.1|2613
1685529300000|2023-05-31 10:35:00|4266.6|4265.1|4268.6|4267.1|4269.6|4268.1|4265.6|4264.1|4936
1685529600000|2023-05-31 10:40:00|4269.6|4268.1|4271.6|4270.1|4271.6|4270.1|4269.6|4268.1|3278
1685529900000|2023-05-31 10:45:00|4272.1|4270.6|4271.6|4270.1|4273.6|4272.1|4271.6|4270.1|1786
1685530200000|2023-05-31 10:50:00|4272.6|4271.1|4273.6|4272.1|4273.6|4272.1|4272.6|4271.1|3894
1685530500000|2023-05-31 10:55:00|4272.6|4271.1|4271.6|4270.1|4272.6|4271.1|4271.6|4270.1|3101
1685530800000|2023-05-31 11:00:00|4272.6|4271.1|4273.6|4272.1|4274.6|4273.1|4271.6|4270.1|2601
1685531100000|2023-05-31 11:05:00|4274.6|4273.1|4270.6|4269.1|4274.6|4273.1|4270.6|4269.1|2803
1685531400000|2023-05-31 11:10:00|4271.6|4270.1|4272.6|4271.1|4273.6|4272.1|4271.6|4270.1|5864
1685531700000|2023-05-31 11:15:00|4273.6|4272.1|4273.6|4272.1|4274.6|4273.1|4273.6|4272.1|2289
1685532000000|2023-05-31 11:20:00|4274.6|4273.1|4273.6|4272.1|4274.6|4273.1|4272.6|4271.1|2062
1685532300000|2023-05-31 11:25:00|4272.6|4271.1|4271.6|4270.1|4273.6|4272.1|4270.6|4269.1|1167
1685532600000|2023-05-31 11:30:00|4272.6|4271.1|4273.6|4272.1|4273.6|4272.1|4272.6|4271.1|3896
1685532900000|2023-05-31 11:35:00|4272.6|4271.1|4269.6|4268.1|4273.6|4272.1|4269.6|4268.1|2436
1685533200000|2023-05-31 11:40:00|4269.97|4268.47|4269.97|4268.47|4270.97|4269.47|4268.97|4267.47|2638
1685533500000|2023-05-31 11:45:00|4270.97|4269.47|4267.97|4266.47|4270.97|4269.47|4266.97|4265.47|3288
1685533800000|2023-05-31 11:50:00|4268.97|4267.47|4265.97|4264.47|4268.97|4267.47|4265.97|4264.47|2444
1685534100000|2023-05-31 11:55:00|4266.97|4265.47|4266.97|4265.47|4267.97|4266.47|4266.97|4265.47|1484
1685534400000|2023-05-31 12:00:00|4267.97|4266.47|4265.97|4264.47|4268.97|4267.47|4264.97|4263.47|2722
1685534700000|2023-05-31 12:05:00|4264.97|4263.47|4263.97|4262.47|4265.97|4264.47|4263.97|4262.47|1913
1685535000000|2023-05-31 12:10:00|4262.97|4261.47|4264.97|4263.47|4264.97|4263.47|4262.97|4261.47|2440
1685535300000|2023-05-31 12:15:00|4263.97|4262.47|4263.97|4262.47|4263.97|4262.47|4262.97|4261.47|3165
1685535600000|2023-05-31 12:20:00|4262.97|4261.47|4262.97|4261.47|4264.97|4263.47|4262.97|4261.47|2814
1685535900000|2023-05-31 12:25:00|4263.97|4262.47|4262.97|4261.47|4264.97|4263.47|4261.97|4260.47|4898
1685536200000|2023-05-31 12:30:00|4261.97|4260.47|4263.97|4262.47|4263.97|4262.47|4261.97|4260.47|7331
1685536500000|2023-05-31 12:35:00|4264.97|4263.47|4260.97|4259.47|4264.97|4263.47|4260.97|4259.47|5168
1685536800000|2023-05-31 12:40:00|4261.97|4260.47|4259.97|4258.47|4262.97|4261.47|4259.97|4258.47|3970
1685537100000|2023-05-31 12:45:00|4258.97|4257.47|4256.97|4255.47|4258.97|4257.47|4255.97|4254.47|4002
1685537400000|2023-05-31 12:50:00|4255.97|4254.47|4254.97|4253.47|4256.97|4255.47|4253.97|4252.47|8610
1685537700000|2023-05-31 12:55:00|4255.97|4254.47|4254.97|4253.47|4255.97|4254.47|4253.97|4252.47|23319
1685538000000|2023-05-31 13:00:00|4253.97|4252.47|4252.97|4251.47|4254.97|4253.47|4252.97|4251.47|3380
1685538300000|2023-05-31 13:05:00|4251.97|4250.47|4252.97|4251.47|4253.97|4252.47|4250.97|4249.47|6807
1685538600000|2023-05-31 13:10:00|4251.97|4250.47|4253.97|4252.47|4254.97|4253.47|4251.97|4250.47|8090
1685538900000|2023-05-31 13:15:00|4252.97|4251.47|4250.97|4249.47|4252.97|4251.47|4249.97|4248.47|18827
1685539200000|2023-05-31 13:20:00|4251.97|4250.47|4251.97|4250.47|4253.97|4252.47|4250.97|4249.47|6792
1685539500000|2023-05-31 13:25:00|4250.97|4249.47|4250.97|4249.47|4251.97|4250.47|4249.97|4248.47|6932
1685539800000|2023-05-31 13:30:00|4249.97|4248.47|4245.97|4244.47|4249.97|4248.47|4244.97|4243.47|14537
1685540100000|2023-05-31 13:35:00|4244.97|4243.47|4246.97|4245.47|4246.97|4245.47|4244.97|4243.47|9033
1685540400000|2023-05-31 13:40:00|4245.97|4244.47|4247.97|4246.47|4248.97|4247.47|4245.97|4244.47|7674
1685540700000|2023-05-31 13:45:00|4248.97|4247.47|4244.97|4243.47|4249.97|4248.47|4241.97|4240.47|10989
1685541000000|2023-05-31 13:50:00|4243.97|4242.47|4244.97|4243.47|4248.97|4247.47|4243.97|4242.47|10417
1685541300000|2023-05-31 13:55:00|4243.97|4242.47|4241.97|4240.47|4244.97|4243.47|4241.97|4240.47|8138
1685541600000|2023-05-31 14:00:00|4239.97|4238.47|4238.97|4237.47|4241.97|4240.47|4236.97|4235.47|13476
1685541900000|2023-05-31 14:05:00|4239.97|4238.47|4235.97|4234.47|4239.97|4238.47|4234.97|4233.47|12807
1685542200000|2023-05-31 14:10:00|4236.33|4234.83|4227.33|4225.83|4236.33|4234.83|4227.33|4225.83|29330
1685542500000|2023-05-31 14:15:00|4228.33|4226.83|4224.33|4222.83|4229.33|4227.83|4223.33|4221.83|16667
1685542800000|2023-05-31 14:20:00|4223.33|4221.83|4218.33|4216.83|4223.33|4221.83|4218.33|4216.83|14355
1685543100000|2023-05-31 14:25:00|4219.33|4217.83|4218.33|4216.83|4219.33|4217.83|4216.33|4214.83|17723
1685543400000|2023-05-31 14:30:00|4217.33|4215.83|4216.33|4214.83|4219.33|4217.83|4215.33|4213.83|18508
1685543700000|2023-05-31 14:35:00|4215.33|4213.83|4215.33|4213.83|4216.33|4214.83|4211.33|4209.83|21491
1685544000000|2023-05-31 14:40:00|4214.33|4212.83|4219.33|4217.83|4219.33|4217.83|4214.33|4212.83|17154
1685544300000|2023-05-31 14:45:00|4220.33|4218.83|4218.33|4216.83|4220.33|4218.83|4217.33|4215.83|17175
1685544600000|2023-05-31 14:50:00|4218.83|4217.33|4220.33|4218.83|4222.33|4220.83|4218.33|4216.83|19794
1685544900000|2023-05-31 14:55:00|4221.33|4219.83|4218.33|4216.83|4221.33|4219.83|4218.33|4216.83|8545
1685545200000|2023-05-31 15:00:00|4219.33|4217.83|4219.33|4217.83|4221.33|4219.83|4217.33|4215.83|15042
1685545500000|2023-05-31 15:05:00|4218.33|4216.83|4216.33|4214.83|4219.33|4217.83|4215.33|4213.83|12836
1685545800000|2023-05-31 15:10:00|4217.33|4215.83|4213.33|4211.83|4217.33|4215.83|4213.33|4211.83|12210
1685546100000|2023-05-31 15:15:00|4212.33|4210.83|4214.33|4212.83|4214.33|4212.83|4211.33|4209.83|15719
1685546400000|2023-05-31 15:20:00|4215.33|4213.83|4211.33|4209.83|4215.33|4213.83|4211.33|4209.83|39015
1685546700000|2023-05-31 15:25:00|4212.33|4210.83|4211.33|4209.83|4214.33|4212.83|4211.33|4209.83|73094
1685547000000|2023-05-31 15:30:00|4212.33|4210.83|4217.33|4215.83|4221.33|4219.83|4212.33|4210.83|137526
1685547300000|2023-05-31 15:35:00|4216.33|4214.83|4220.33|4218.83|4221.33|4219.83|4216.33|4214.83|55731
1685547600000|2023-05-31 15:40:00|4221.33|4219.83|4229.33|4227.83|4229.33|4227.83|4219.33|4217.83|23488
1685547900000|2023-05-31 15:45:00|4230.33|4228.83|4229.33|4227.83|4230.33|4228.83|4228.33|4226.83|16973
1685548200000|2023-05-31 15:50:00|4230.33|4228.83|4231.33|4229.83|4231.33|4229.83|4227.33|4225.83|14732
1685548500000|2023-05-31 15:55:00|4230.33|4228.83|4227.33|4225.83|4230.33|4228.83|4226.33|4224.83|7444
1685548800000|2023-05-31 16:00:00|4228.33|4226.83|4229.33|4227.83|4230.33|4228.83|4228.33|4226.83|16371
1685549100000|2023-05-31 16:05:00|4228.33|4226.83|4227.33|4225.83|4228.33|4226.83|4224.33|4222.83|5290
1685549400000|2023-05-31 16:10:00|4228.33|4226.83|4228.33|4226.83|4229.33|4227.83|4226.33|4224.83|4414
1685549700000|2023-05-31 16:15:00|4229.33|4227.83|4227.33|4225.83|4229.33|4227.83|4226.33|4224.83|7067
1685550000000|2023-05-31 16:20:00|4226.33|4224.83|4227.33|4225.83|4227.33|4225.83|4226.33|4224.83|1602
1685550300000|2023-05-31 16:25:00|4226.33|4224.83|4226.33|4224.83|4228.33|4226.83|4225.33|4223.83|6588
1685550600000|2023-05-31 16:30:00|4225.33|4223.83|4227.33|4225.83|4227.33|4225.83|4224.33|4222.83|2733
1685550900000|2023-05-31 16:35:00|4226.33|4224.83|4225.33|4223.83|4226.33|4224.83|4225.33|4223.83|1168
1685551200000|2023-05-31 16:40:00|4226.33|4224.83|4229.33|4227.83|4230.33|4228.83|4226.33|4224.83|1114
1685551500000|2023-05-31 16:45:00|4228.33|4226.83|4230.33|4228.83|4232.33|4230.83|4228.33|4226.83|7917
1685551800000|2023-05-31 16:50:00|4229.33|4227.83|4228.33|4226.83|4229.33|4227.83|4225.33|4223.83|3143
1685552100000|2023-05-31 16:55:00|4229.33|4227.83|4229.33|4227.83|4230.33|4228.83|4229.33|4227.83|2547
1685552400000|2023-05-31 17:00:00|4228.33|4226.83|4229.33|4227.83|4229.33|4227.83|4228.33|4226.83|530
1685552700000|2023-05-31 17:05:00|4228.33|4226.83|4229.33|4227.83|4229.33|4227.83|4228.33|4226.83|1178
1685553000000|2023-05-31 17:10:00|4230.33|4228.83|4229.33|4227.83|4230.33|4228.83|4229.33|4227.83|794
1685553300000|2023-05-31 17:15:00|4230.33|4228.83|4229.33|4227.83|4231.33|4229.83|4229.33|4227.83|968
1685553600000|2023-05-31 17:20:00|4228.33|4226.83|4229.33|4227.83|4230.33|4228.83|4228.33|4226.83|1277
1685553900000|2023-05-31 17:25:00|4228.33|4226.83|4230.33|4228.83|4230.33|4228.83|4228.33|4226.83|894
1685554200000|2023-05-31 17:30:00|4231.33|4229.83|4231.33|4229.83|4232.33|4230.83|4230.33|4228.83|1032
1685554500000|2023-05-31 17:35:00|4232.33|4230.83|4233.33|4231.83|4234.33|4232.83|4229.33|4227.83|2618
1685554800000|2023-05-31 17:40:00|4234.33|4232.83|4232.33|4230.83|4236.33|4234.83|4232.33|4230.83|3114
1685555100000|2023-05-31 17:45:00|4233.33|4231.83|4232.33|4230.83|4234.33|4232.83|4231.33|4229.83|2608
1685555400000|2023-05-31 17:50:00|4233.33|4231.83|4233.33|4231.83|4234.33|4232.83|4232.33|4230.83|806
1685555700000|2023-05-31 17:55:00|4234.33|4232.83|4238.33|4236.83|4238.33|4236.83|4234.33|4232.83|1302
1685556000000|2023-05-31 18:00:00|4237.33|4235.83|4235.33|4233.83|4237.33|4235.83|4234.33|4232.83|1111
1685556300000|2023-05-31 18:05:00|4235.83|4234.33|4236.33|4234.83|4236.33|4234.83|4235.33|4233.83|818
1685556600000|2023-05-31 18:10:00|4235.83|4234.33|4236.33|4234.83|4237.33|4235.83|4235.33|4233.83|339
1685556900000|2023-05-31 18:15:00|4237.33|4235.83|4236.33|4234.83|4238.33|4236.83|4235.33|4233.83|1539
1685557200000|2023-05-31 18:20:00|||||||||317
1685557500000|2023-05-31 18:25:00|4235.83|4234.33|4238.33|4236.83|4238.33|4236.83|4235.83|4234.33|844
1685557800000|2023-05-31 18:30:00|4237.33|4235.83|4235.33|4233.83|4237.33|4235.83|4235.33|4233.83|764
1685558100000|2023-05-31 18:35:00|4236.33|4234.83|4238.33|4236.83|4239.33|4237.83|4236.33|4234.83|694
1685558400000|2023-05-31 18:40:00|4237.33|4235.83|4238.33|4236.83|4238.33|4236.83|4237.33|4235.83|564
1685558700000|2023-05-31 18:45:00|4237.33|4235.83|4236.33|4234.83|4238.33|4236.83|4236.33|4234.83|997
1685559000000|2023-05-31 18:50:00|4235.33|4233.83|4234.33|4232.83|4236.33|4234.83|4232.33|4230.83|2230
1685559300000|2023-05-31 18:55:00|4234.83|4233.33|4235.33|4233.83|4235.33|4233.83|4233.33|4231.83|902
1685559600000|2023-05-31 19:00:00|4234.33|4232.83|4233.33|4231.83|4235.33|4233.83|4233.33|4231.83|952
1685559900000|2023-05-31 19:05:00|4233.83|4232.33|4234.33|4232.83|4234.33|4232.83|4232.33|4230.83|1090
1685560200000|2023-05-31 19:10:00|4233.33|4231.83|4234.33|4232.83|4236.33|4234.83|4233.33|4231.83|1460
1685560500000|2023-05-31 19:15:00|4235.33|4233.83|4234.33|4232.83|4235.33|4233.83|4233.33|4231.83|767
1685560800000|2023-05-31 19:20:00|4233.33|4231.83|4235.33|4233.83|4236.33|4234.83|4233.33|4231.83|816
1685561100000|2023-05-31 19:25:00|4234.33|4232.83|4235.33|4233.83|4235.33|4233.83|4234.33|4232.83|275
1685561400000|2023-05-31 19:30:00|4234.33|4232.83|4235.33|4233.83|4236.33|4234.83|4234.33|4232.83|622
1685561700000|2023-05-31 19:35:00|4234.33|4232.83|4236.33|4234.83|4237.33|4235.83|4234.33|4232.83|802
1685562000000|2023-05-31 19:40:00|4235.33|4233.83|4238.33|4236.83|4238.33|4236.83|4235.33|4233.83|870
1685562300000|2023-05-31 19:45:00|4239.33|4237.83|4237.33|4235.83|4239.33|4237.83|4236.33|4234.83|3566
1685562600000|2023-05-31 19:50:00|4236.33|4234.83|4234.33|4232.83|4238.33|4236.83|4233.83|4232.33|2772
1685562900000|2023-05-31 19:55:00|4233.33|4231.83|4233.83|4232.33|4236.33|4234.83|4232.33|4230.83|6089
1685563200000|2023-05-31 20:00:00|4235.08|4232.08|4232.08|4229.08|4238.38|4235.38|4231.78|4228.78|14
1685563500000|2023-05-31 20:05:00|4231.88|4228.88|4232.58|4229.58|4234.28|4231.28|4231.88|4228.88|0
1685563800000|2023-05-31 20:10:00|4232.78|4229.78|4233.28|4230.28|4233.78|4230.78|4232.58|4229.58|0
1685564100000|2023-05-31 20:15:00|4233.08|4230.08|4234.08|4231.08|4234.28|4231.28|4233.08|4230.08|0
1685564400000|2023-05-31 20:20:00|4234.28|4231.28|4236.08|4233.08|4236.08|4233.08|4234.28|4231.28|0
1685564700000|2023-05-31 20:25:00|4235.98|4232.98|4236.08|4233.08|4236.38|4233.38|4235.38|4232.38|0
1685565000000|2023-05-31 20:30:00|4235.88|4232.88|4236.58|4233.58|4236.88|4233.88|4235.58|4232.58|0
1685565300000|2023-05-31 20:35:00|4236.88|4233.88|4237.38|4234.38|4237.38|4234.38|4236.38|4233.38|0
1685565600000|2023-05-31 20:40:00|4237.18|4234.18|4235.08|4232.08|4237.38|4234.38|4235.08|4232.08|0
1685565900000|2023-05-31 20:45:00|4234.78|4231.78|4233.78|4230.78|4234.78|4231.78|4233.28|4230.28|0
1685566200000|2023-05-31 20:50:00|4234.08|4231.08|4235.58|4232.58|4235.58|4232.58|4233.78|4230.78|0
1685566500000|2023-05-31 20:55:00|4235.48|4232.48|4232.88|4229.88|4236.08|4233.08|4232.38|4229.38|0
1685566800000|2023-05-31 21:00:00|4232.98|4229.98|4233.68|4230.68|4233.78|4230.78|4232.98|4229.98|0
1685567100000|2023-05-31 21:05:00|4233.38|4230.38|4232.88|4229.88|4233.48|4230.48|4232.88|4229.88|0
1685567400000|2023-05-31 21:10:00|4233.08|4230.08|4233.38|4230.38|4233.78|4230.78|4233.08|4230.08|0
1685567700000|2023-05-31 21:15:00|4233.28|4230.28|4233.28|4230.28|4233.28|4230.28|4233.18|4230.18|0
1685568000000|2023-05-31 21:20:00|4233.58|4230.58|4233.88|4230.88|4233.88|4230.88|4233.58|4230.58|0
1685568300000|2023-05-31 21:25:00|4233.78|4230.78|4233.88|4230.88|4233.98|4230.98|4233.78|4230.78|0
1685568600000|2023-05-31 21:30:00|4233.78|4230.78|4233.28|4230.28|4233.88|4230.88|4233.18|4230.18|0
1685568900000|2023-05-31 21:35:00|4233.88|4230.88|4233.48|4230.48|4233.88|4230.88|4233.08|4230.08|0
1685569200000|2023-05-31 21:40:00|4233.38|4230.38|4233.28|4230.28|4233.48|4230.48|4233.08|4230.08|0
1685569500000|2023-05-31 21:45:00|4232.88|4229.88|4232.78|4229.78|4233.18|4230.18|4232.78|4229.78|0
1685569800000|2023-05-31 21:50:00|4232.88|4229.88|4233.28|4230.28|4233.78|4230.78|4232.78|4229.78|0
1685570100000|2023-05-31 21:55:00|4233.38|4230.38|4233.28|4230.28|4233.48|4230.48|4232.98|4229.98|0
1685570400000|2023-05-31 22:00:00|4233.18|4230.18|4234.58|4231.58|4234.78|4231.78|4232.68|4229.68|0
1685570700000|2023-05-31 22:05:00|4234.68|4231.68|4233.08|4230.08|4234.78|4231.78|4233.08|4230.08|0
1685571000000|2023-05-31 22:10:00|4233.28|4230.28|4234.08|4231.08|4234.28|4231.28|4232.68|4229.68|0
1685571300000|2023-05-31 22:15:00|4234.18|4231.18|4234.08|4231.08|4235.38|4232.38|4234.08|4231.08|0
1685571600000|2023-05-31 22:20:00|4234.18|4231.18|4235.38|4232.38|4235.38|4232.38|4233.58|4230.58|0
1685571900000|2023-05-31 22:25:00|4235.18|4232.18|4234.08|4231.08|4235.58|4232.58|4234.08|4231.08|0
1685572200000|2023-05-31 22:30:00|4233.78|4230.78|4233.78|4230.78|4234.28|4231.28|4233.58|4230.58|0
1685572500000|2023-05-31 22:35:00|4234.08|4231.08|4234.78|4231.78|4235.58|4232.58|4234.08|4231.08|0
1685572800000|2023-05-31 22:40:00|4234.58|4231.58|4234.28|4231.28|4235.38|4232.38|4234.28|4231.28|0
1685573100000|2023-05-31 22:45:00|4234.68|4231.68|4234.28|4231.28|4234.78|4231.78|4233.68|4230.68|0
1685573400000|2023-05-31 22:50:00|4234.18|4231.18|4236.88|4233.88|4237.08|4234.08|4233.78|4230.78|0
1685573700000|2023-05-31 22:55:00|4236.68|4233.68|4236.08|4233.08|4237.38|4234.38|4236.08|4233.08|0
1685574000000|2023-05-31 23:00:00|4236.18|4233.18|4236.08|4233.08|4237.38|4234.38|4236.08|4233.08|0
1685574300000|2023-05-31 23:05:00|4235.98|4232.98|4235.18|4232.18|4235.98|4232.98|4234.88|4231.88|0
1685574600000|2023-05-31 23:10:00|4235.08|4232.08|4235.08|4232.08|4235.48|4232.48|4234.88|4231.88|0
1685574900000|2023-05-31 23:15:00|4235.18|4232.18|4235.88|4232.88|4236.08|4233.08|4235.08|4232.08|0
1685575200000|2023-05-31 23:20:00|4236.08|4233.08|4236.38|4233.38|4236.38|4233.38|4235.58|4232.58|0
1685575500000|2023-05-31 23:25:00|4236.08|4233.08|4235.58|4232.58|4236.38|4233.38|4235.08|4232.08|0
1685575800000|2023-05-31 23:30:00|4235.68|4232.68|4236.38|4233.38|4236.38|4233.38|4235.58|4232.58|0
1685576100000|2023-05-31 23:35:00|4236.18|4233.18|4237.08|4234.08|4237.38|4234.38|4236.08|4233.08|0
1685576400000|2023-05-31 23:40:00|4237.38|4234.38|4238.08|4235.08|4238.38|4235.38|4236.88|4233.88|0
1685576700000|2023-05-31 23:45:00|4238.38|4235.38|4239.68|4236.68|4239.78|4236.78|4238.08|4235.08|0
1685577000000|2023-05-31 23:50:00|4239.38|4236.38|4239.48|4236.48|4240.38|4237.38|4239.38|4236.38|0
1685577300000|2023-05-31 23:55:00|4239.68|4236.68|4239.88|4236.88|4239.88|4236.88|4239.38|4236.38|0
1685577600000|2023-06-01 00:00:00|4239.68|4236.68|4241.08|4238.08|4241.18|4238.18|4238.38|4235.38|0
1685577900000|2023-06-01 00:05:00|4240.88|4237.88|4240.68|4237.68|4241.18|4238.18|4240.18|4237.18|0
1685578200000|2023-06-01 00:10:00|4240.38|4237.38|4240.18|4237.18|4240.88|4237.88|4239.68|4236.68|0
1685578500000|2023-06-01 00:15:00|4240.38|4237.38|4240.58|4238.58|4240.58|4238.58|4238.58|4236.58|1371
1685578800000|2023-06-01 00:20:00|4239.58|4237.58|4238.58|4236.58|4241.58|4239.58|4237.58|4235.58|681
1685579100000|2023-06-01 00:25:00|4237.58|4235.58|4238.58|4236.58|4238.58|4236.58|4237.58|4235.58|356
1685579400000|2023-06-01 00:30:00|4237.58|4235.58|4237.58|4235.58|4238.58|4236.58|4237.58|4235.58|121
1685579700000|2023-06-01 00:35:00|4236.58|4234.58|4236.58|4234.58|4237.58|4235.58|4236.58|4234.58|196
1685580000000|2023-06-01 00:40:00|4235.58|4233.58|4233.58|4231.58|4236.58|4234.58|4233.58|4231.58|195
1685580300000|2023-06-01 00:45:00|4233.08|4231.08|4232.58|4230.58|4233.58|4231.58|4231.58|4229.58|260
1685580600000|2023-06-01 00:50:00|4233.58|4231.58|4234.58|4232.58|4234.58|4232.58|4233.58|4231.58|85
1685580900000|2023-06-01 00:55:00|4233.58|4231.58|4234.58|4232.58|4234.58|4232.58|4233.58|4231.58|76
1685581200000|2023-06-01 01:00:00|4235.58|4233.58|4235.58|4233.58|4235.58|4233.58|4234.58|4232.58|120
1685581500000|2023-06-01 01:05:00|4234.58|4232.58|4234.58|4232.58|4234.58|4232.58|4233.58|4231.58|184
1685581800000|2023-06-01 01:10:00|4235.58|4233.58|4234.58|4232.58|4235.58|4233.58|4234.58|4232.58|64
1685582100000|2023-06-01 01:15:00|4235.58|4233.58|4235.58|4233.58|4235.58|4233.58|4234.58|4232.58|74
1685582400000|2023-06-01 01:20:00|4236.58|4234.58|4238.58|4236.58|4238.58|4236.58|4236.58|4234.58|51
1685582700000|2023-06-01 01:25:00|4239.58|4237.58|4241.58|4239.58|4246.58|4244.58|4238.58|4236.58|507
1685583000000|2023-06-01 01:30:00|4242.08|4240.08|4241.58|4239.58|4242.58|4240.58|4240.58|4238.58|361
1685583300000|2023-06-01 01:35:00|4242.58|4240.58|4238.08|4236.08|4242.58|4240.58|4237.58|4235.58|378
1685583600000|2023-06-01 01:40:00|4237.58|4235.58|4235.58|4233.58|4238.58|4236.58|4234.58|4232.58|230
1685583900000|2023-06-01 01:45:00|4229.58|4227.58|4234.58|4232.58|4236.58|4234.58|4229.58|4227.58|787
1685584200000|2023-06-01 01:50:00|4234.08|4232.08|4235.58|4233.58|4236.58|4234.58|4230.58|4228.58|776
1685584500000|2023-06-01 01:55:00|4236.58|4234.58|4238.58|4236.58|4238.58|4236.58|4235.58|4233.58|217
1685584800000|2023-06-01 02:00:00|4238.08|4236.08|4240.58|4238.58|4240.58|4238.58|4237.58|4235.58|357
1685585100000|2023-06-01 02:05:00|4239.58|4237.58|4240.58|4238.58|4240.58|4238.58|4238.58|4236.58|291
1685585400000|2023-06-01 02:10:00|4241.58|4239.58|4238.58|4236.58|4241.58|4239.58|4238.08|4236.08|239
1685585700000|2023-06-01 02:15:00|4237.58|4235.58|4235.58|4233.58|4239.58|4237.58|4235.58|4233.58|99
1685586000000|2023-06-01 02:20:00|4234.58|4232.58|4237.58|4235.58|4238.58|4236.58|4234.58|4232.58|87
1685586300000|2023-06-01 02:25:00|4236.58|4234.58|4237.58|4235.58|4237.58|4235.58|4236.58|4234.58|41
1685586600000|2023-06-01 02:30:00|4238.58|4236.58|4239.58|4237.58|4239.58|4237.58|4237.58|4235.58|59
1685586900000|2023-06-01 02:35:00|4240.58|4238.58|4240.58|4238.58|4240.58|4238.58|4239.58|4237.58|153
1685587200000|2023-06-01 02:40:00|4239.58|4237.58|4241.58|4239.58|4241.58|4239.58|4239.58|4237.58|37
1685587500000|2023-06-01 02:45:00|4240.58|4238.58|4240.58|4238.58|4241.58|4239.58|4240.58|4238.58|47
1685587800000|2023-06-01 02:50:00|4239.58|4237.58|4239.58|4237.58|4239.58|4237.58|4238.58|4236.58|36
1685588100000|2023-06-01 02:55:00|4240.58|4238.58|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|72
1685588400000|2023-06-01 03:00:00|4241.08|4239.08|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|80
1685588700000|2023-06-01 03:05:00|4241.08|4239.08|4241.58|4239.58|4243.58|4241.58|4240.58|4238.58|73
1685589000000|2023-06-01 03:10:00|4240.58|4238.58|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|30
1685589300000|2023-06-01 03:15:00|4240.58|4238.58|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|43
1685589600000|2023-06-01 03:20:00|4241.08|4239.08|4239.58|4237.58|4241.58|4239.58|4239.58|4237.58|75
1685589900000|2023-06-01 03:25:00|4240.08|4238.08|4240.58|4238.58|4240.58|4238.58|4239.58|4237.58|59
1685590200000|2023-06-01 03:30:00|4241.58|4239.58|4241.08|4239.08|4241.58|4239.58|4239.58|4237.58|259
1685590500000|2023-06-01 03:35:00|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|43
1685590800000|2023-06-01 03:40:00|||||||||8
1685591100000|2023-06-01 03:45:00|4240.58|4238.58|4240.58|4238.58|4241.58|4239.58|4240.58|4238.58|51
1685591400000|2023-06-01 03:50:00|4241.08|4239.08|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|35
1685591700000|2023-06-01 03:55:00|4242.58|4240.58|4242.58|4240.58|4242.58|4240.58|4242.58|4240.58|154
1685592000000|2023-06-01 04:00:00|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|33
1685592300000|2023-06-01 04:05:00|4242.58|4240.58|4242.58|4240.58|4243.58|4241.58|4242.58|4240.58|242
1685592600000|2023-06-01 04:10:00|4243.58|4241.58|4242.58|4240.58|4243.58|4241.58|4242.58|4240.58|34
1685592900000|2023-06-01 04:15:00|4243.58|4241.58|4243.58|4241.58|4244.58|4242.58|4243.58|4241.58|214
1685593200000|2023-06-01 04:20:00|4243.08|4241.08|4243.58|4241.58|4243.58|4241.58|4242.58|4240.58|67
1685593500000|2023-06-01 04:25:00|4244.58|4242.58|4243.58|4241.58|4244.58|4242.58|4243.58|4241.58|220
1685593800000|2023-06-01 04:30:00|4244.58|4242.58|4243.58|4241.58|4244.58|4242.58|4243.58|4241.58|25
1685594100000|2023-06-01 04:35:00|||||||||24
1685594400000|2023-06-01 04:40:00|4242.58|4240.58|4242.58|4240.58|4243.58|4241.58|4242.58|4240.58|36
1685594700000|2023-06-01 04:45:00|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|87
1685595000000|2023-06-01 04:50:00|4242.08|4240.08|4241.58|4239.58|4242.58|4240.58|4241.58|4239.58|95
1685595300000|2023-06-01 04:55:00|||||||||10
1685595600000|2023-06-01 05:00:00|4242.58|4240.58|4242.58|4240.58|4242.58|4240.58|4241.58|4239.58|105
1685595900000|2023-06-01 05:05:00|4243.58|4241.58|4243.58|4241.58|4243.58|4241.58|4243.58|4241.58|12
1685596200000|2023-06-01 05:10:00|4242.58|4240.58|4243.08|4241.08|4243.58|4241.58|4242.58|4240.58|254
1685596500000|2023-06-01 05:15:00|4243.58|4241.58|4242.58|4240.58|4243.58|4241.58|4242.58|4240.58|38
1685596800000|2023-06-01 05:20:00|4243.58|4241.58|4243.58|4241.58|4243.58|4241.58|4243.58|4241.58|78
1685597100000|2023-06-01 05:25:00|4244.08|4242.08|4245.58|4243.58|4245.58|4243.58|4243.58|4241.58|418
1685597400000|2023-06-01 05:30:00|4244.58|4242.58|4244.58|4242.58|4244.58|4242.58|4244.58|4242.58|522
1685597700000|2023-06-01 05:35:00|4243.58|4241.58|4244.58|4242.58|4244.58|4242.58|4243.58|4241.58|181
1685598000000|2023-06-01 05:40:00|4245.58|4243.58|4244.58|4242.58|4245.58|4243.58|4244.58|4242.58|237
1685598300000|2023-06-01 05:45:00|4245.08|4243.08|4243.58|4241.58|4245.58|4243.58|4243.58|4241.58|366
1685598600000|2023-06-01 05:50:00|4244.58|4242.58|4244.58|4242.58|4244.58|4242.58|4244.58|4242.58|135
1685598900000|2023-06-01 05:55:00|4243.58|4241.58|4244.58|4242.58|4244.58|4242.58|4243.58|4241.58|636
1685599200000|2023-06-01 06:00:00|4244.33|4242.83|4244.33|4242.83|4244.33|4242.83|4238.33|4236.83|2326
1685599500000|2023-06-01 06:05:00|4245.33|4243.83|4245.33|4243.83|4246.33|4244.83|4244.33|4242.83|1747
1685599800000|2023-06-01 06:10:00|4246.33|4244.83|4247.33|4245.83|4247.33|4245.83|4244.83|4243.33|1422
1685600100000|2023-06-01 06:15:00|4246.33|4244.83|4245.33|4243.83|4246.33|4244.83|4245.33|4243.83|1128
1685600400000|2023-06-01 06:20:00|4244.33|4242.83|4244.33|4242.83|4245.33|4243.83|4242.33|4240.83|779
1685600700000|2023-06-01 06:25:00|4243.33|4241.83|4244.83|4243.33|4245.33|4243.83|4243.33|4241.83|1322
1685601000000|2023-06-01 06:30:00|4245.33|4243.83|4245.33|4243.83|4246.33|4244.83|4244.33|4242.83|1725
1685601300000|2023-06-01 06:35:00|4246.33|4244.83|4246.33|4244.83|4246.33|4244.83|4246.33|4244.83|1278
1685601600000|2023-06-01 06:40:00|4245.33|4243.83|4245.33|4243.83|4245.33|4243.83|4244.33|4242.83|1324
1685601900000|2023-06-01 06:45:00|4244.33|4242.83|4245.33|4243.83|4246.33|4244.83|4244.33|4242.83|2842
1685602200000|2023-06-01 06:50:00|4246.33|4244.83|4246.33|4244.83|4246.33|4244.83|4245.33|4243.83|753
1685602500000|2023-06-01 06:55:00|4247.33|4245.83|4245.33|4243.83|4248.33|4246.83|4245.33|4243.83|2893
1685602800000|2023-06-01 07:00:00|4246.33|4244.83|4246.33|4244.83|4247.33|4245.83|4239.33|4237.83|20759
1685603100000|2023-06-01 07:05:00|4247.33|4245.83|4253.33|4251.83|4254.33|4252.83|4247.33|4245.83|20240
1685603400000|2023-06-01 07:10:00|4254.33|4252.83|4260.33|4258.83|4260.33|4258.83|4253.33|4251.83|14684
1685603700000|2023-06-01 07:15:00|4261.33|4259.83|4252.33|4250.83|4261.33|4259.83|4251.33|4249.83|14139
1685604000000|2023-06-01 07:20:00|4253.33|4251.83|4252.33|4250.83|4255.33|4253.83|4250.33|4248.83|7532
1685604300000|2023-06-01 07:25:00|4251.33|4249.83|4257.33|4255.83|4258.33|4256.83|4251.33|4249.83|7986
1685604600000|2023-06-01 07:30:00|4258.33|4256.83|4254.33|4252.83|4260.33|4258.83|4253.33|4251.83|10496
1685604900000|2023-06-01 07:35:00|4253.33|4251.83|4252.33|4250.83|4256.33|4254.83|4252.33|4250.83|6364
1685605200000|2023-06-01 07:40:00|4252.83|4251.33|4254.83|4253.33|4257.83|4256.33|4251.83|4250.33|6729
1685605500000|2023-06-01 07:45:00|4255.83|4254.33|4250.83|4249.33|4256.83|4255.33|4250.83|4249.33|4933
1685605800000|2023-06-01 07:50:00|4251.83|4250.33|4252.83|4251.33|4253.83|4252.33|4249.83|4248.33|5555
1685606100000|2023-06-01 07:55:00|4251.83|4250.33|4252.83|4251.33|4253.83|4252.33|4251.83|4250.33|4434
1685606400000|2023-06-01 08:00:00|4253.83|4252.33|4248.83|4247.33|4253.83|4252.33|4248.83|4247.33|5104
1685606700000|2023-06-01 08:05:00|4249.83|4248.33|4253.83|4252.33|4253.83|4252.33|4246.83|4245.33|7940
1685607000000|2023-06-01 08:10:00|4252.83|4251.33|4255.83|4254.33|4256.83|4255.33|4252.83|4251.33|3585
1685607300000|2023-06-01 08:15:00|4254.83|4253.33|4257.83|4256.33|4258.83|4257.33|4253.83|4252.33|7228
1685607600000|2023-06-01 08:20:00|4256.83|4255.33|4257.83|4256.33|4257.83|4256.33|4254.83|4253.33|22165
1685607900000|2023-06-01 08:25:00|4258.83|4257.33|4262.83|4261.33|4262.83|4261.33|4258.83|4257.33|9115
1685608200000|2023-06-01 08:30:00|4263.33|4261.83|4266.83|4265.33|4267.83|4266.33|4262.83|4261.33|12160
1685608500000|2023-06-01 08:35:00|4265.83|4264.33|4266.83|4265.33|4267.83|4266.33|4265.83|4264.33|6472
1685608800000|2023-06-01 08:40:00|4265.83|4264.33|4266.83|4265.33|4267.83|4266.33|4265.83|4264.33|5523
1685609100000|2023-06-01 08:45:00|4267.83|4266.33|4269.83|4268.33|4269.83|4268.33|4266.83|4265.33|4986
1685609400000|2023-06-01 08:50:00|4270.33|4268.83|4270.83|4269.33|4271.83|4270.33|4269.83|4268.33|4926
1685609700000|2023-06-01 08:55:00|4271.83|4270.33|4269.83|4268.33|4272.83|4271.33|4269.83|4268.33|6416
1685610000000|2023-06-01 09:00:00|4268.83|4267.33|4267.83|4266.33|4269.83|4268.33|4266.83|4265.33|8512
1685610300000|2023-06-01 09:05:00|4268.83|4267.33|4266.83|4265.33|4268.83|4267.33|4264.83|4263.33|4760
1685610600000|2023-06-01 09:10:00|4265.83|4264.33|4262.83|4261.33|4265.83|4264.33|4262.83|4261.33|3126
1685610900000|2023-06-01 09:15:00|4261.83|4260.33|4261.83|4260.33|4262.83|4261.33|4261.83|4260.33|4299
1685611200000|2023-06-01 09:20:00|4260.83|4259.33|4262.83|4261.33|4262.83|4261.33|4260.83|4259.33|4442
1685611500000|2023-06-01 09:25:00|4263.83|4262.33|4262.83|4261.33|4263.83|4262.33|4261.83|4260.33|2260
1685611800000|2023-06-01 09:30:00|4261.83|4260.33|4261.83|4260.33|4262.83|4261.33|4260.83|4259.33|3351
1685612100000|2023-06-01 09:35:00|4260.83|4259.33|4259.83|4258.33|4260.83|4259.33|4258.83|4257.33|6004
1685612400000|2023-06-01 09:40:00|4260.83|4259.33|4261.83|4260.33|4262.83|4261.33|4260.83|4259.33|2487
1685612700000|2023-06-01 09:45:00|4262.83|4261.33|4260.83|4259.33|4262.83|4261.33|4259.83|4258.33|3873
1685613000000|2023-06-01 09:50:00|4261.83|4260.33|4259.83|4258.33|4261.83|4260.33|4258.83|4257.33|4788
1685613300000|2023-06-01 09:55:00|4259.33|4257.83|4260.83|4259.33|4260.83|4259.33|4258.83|4257.33|1984
1685613600000|2023-06-01 10:00:00|4259.83|4258.33|4258.83|4257.33|4260.83|4259.33|4258.83|4257.33|1666
1685613900000|2023-06-01 10:05:00|4257.83|4256.33|4261.83|4260.33|4261.83|4260.33|4257.83|4256.33|2167
1685614200000|2023-06-01 10:10:00|4260.83|4259.33|4261.83|4260.33|4261.83|4260.33|4260.83|4259.33|1894
1685614500000|2023-06-01 10:15:00|4260.83|4259.33|4260.83|4259.33|4260.83|4259.33|4259.83|4258.33|1882
1685614800000|2023-06-01 10:20:00|4259.83|4258.33|4259.83|4258.33|4260.83|4259.33|4259.83|4258.33|5499
1685615100000|2023-06-01 10:25:00|4260.83|4259.33|4260.83|4259.33|4261.83|4260.33|4259.83|4258.33|2856
1685615400000|2023-06-01 10:30:00|4261.83|4260.33|4260.83|4259.33|4262.83|4261.33|4260.83|4259.33|6229
1685615700000|2023-06-01 10:35:00|4259.83|4258.33|4257.83|4256.33|4260.83|4259.33|4257.83|4256.33|5775
1685616000000|2023-06-01 10:40:00|4258.83|4257.33|4258.83|4257.33|4258.83|4257.33|4256.83|4255.33|2662
1685616300000|2023-06-01 10:45:00|4259.83|4258.33|4257.83|4256.33|4259.83|4258.33|4257.83|4256.33|1400
1685616600000|2023-06-01 10:50:00|4258.83|4257.33|4260.83|4259.33|4260.83|4259.33|4258.83|4257.33|1470
1685616900000|2023-06-01 10:55:00|4259.83|4258.33|4256.83|4255.33|4259.83|4258.33|4256.83|4255.33|2447
1685617200000|2023-06-01 11:00:00|4257.83|4256.33|4257.83|4256.33|4257.83|4256.33|4256.83|4255.33|2483
1685617500000|2023-06-01 11:05:00|4256.83|4255.33|4254.83|4253.33|4256.83|4255.33|4254.83|4253.33|4528
1685617800000|2023-06-01 11:10:00|4255.83|4254.33|4257.83|4256.33|4257.83|4256.33|4255.83|4254.33|3254
1685618100000|2023-06-01 11:15:00|4256.83|4255.33|4255.83|4254.33|4257.83|4256.33|4255.83|4254.33|3025
1685618400000|2023-06-01 11:20:00|4254.83|4253.33|4253.83|4252.33|4255.83|4254.33|4253.83|4252.33|2213
1685618700000|2023-06-01 11:25:00|4254.83|4253.33|4251.83|4250.33|4254.83|4253.33|4251.83|4250.33|3773
1685619000000|2023-06-01 11:30:00|4252.83|4251.33|4251.83|4250.33|4252.83|4251.33|4251.83|4250.33|2173
1685619300000|2023-06-01 11:35:00|4250.83|4249.33|4249.83|4248.33|4250.83|4249.33|4248.83|4247.33|2883
1685619600000|2023-06-01 11:40:00|4250.04|4248.54|4250.04|4248.54|4252.04|4250.54|4250.04|4248.54|2178
1685619900000|2023-06-01 11:45:00|4251.04|4249.54|4248.04|4246.54|4251.04|4249.54|4247.04|4245.54|4006
1685620200000|2023-06-01 11:50:00|4247.04|4245.54|4249.04|4247.54|4249.04|4247.54|4247.04|4245.54|3552
1685620500000|2023-06-01 11:55:00|4248.04|4246.54|4247.04|4245.54|4248.04|4246.54|4246.04|4244.54|6930
1685620800000|2023-06-01 12:00:00|4248.04|4246.54|4249.04|4247.54|4251.04|4249.54|4247.04|4245.54|4995
1685621100000|2023-06-01 12:05:00|4248.04|4246.54|4242.04|4240.54|4248.04|4246.54|4242.04|4240.54|4795
1685621400000|2023-06-01 12:10:00|4243.04|4241.54|4242.54|4241.04|4244.04|4242.54|4242.04|4240.54|3077
1685621700000|2023-06-01 12:15:00|4243.04|4241.54|4243.04|4241.54|4243.04|4241.54|4241.04|4239.54|6576
1685622000000|2023-06-01 12:20:00|4242.04|4240.54|4242.04|4240.54|4243.04|4241.54|4241.04|4239.54|3150
1685622300000|2023-06-01 12:25:00|4242.54|4241.04|4241.54|4240.04|4245.04|4243.54|4241.04|4239.54|4362
1685622600000|2023-06-01 12:30:00|4242.04|4240.54|4240.04|4238.54|4245.54|4244.04|4240.04|4238.54|5992
1685622900000|2023-06-01 12:35:00|4239.04|4237.54|4236.04|4234.54|4239.04|4237.54|4235.04|4233.54|5556
1685623200000|2023-06-01 12:40:00|4235.04|4233.54|4235.04|4233.54|4236.04|4234.54|4233.04|4231.54|9613
1685623500000|2023-06-01 12:45:00|4234.04|4232.54|4231.04|4229.54|4235.04|4233.54|4230.04|4228.54|11222
1685623800000|2023-06-01 12:50:00|4230.04|4228.54|4231.04|4229.54|4233.04|4231.54|4230.04|4228.54|7250
1685624100000|2023-06-01 12:55:00|4232.04|4230.54|4232.04|4230.54|4235.04|4233.54|4232.04|4230.54|6283
1685624400000|2023-06-01 13:00:00|4231.04|4229.54|4233.04|4231.54|4234.04|4232.54|4231.04|4229.54|4892
1685624700000|2023-06-01 13:05:00|4232.04|4230.54|4235.04|4233.54|4236.04|4234.54|4232.04|4230.54|4951
1685625000000|2023-06-01 13:10:00|4234.04|4232.54|4237.04|4235.54|4238.04|4236.54|4234.04|4232.54|7338
1685625300000|2023-06-01 13:15:00|4238.04|4236.54|4238.04|4236.54|4238.04|4236.54|4237.04|4235.54|3766
1685625600000|2023-06-01 13:20:00|||||||||3722
1685625900000|2023-06-01 13:25:00|4237.04|4235.54|4238.04|4236.54|4239.04|4237.54|4237.04|4235.54|4875
1685626200000|2023-06-01 13:30:00|4237.04|4235.54|4236.04|4234.54|4239.04|4237.54|4235.04|4233.54|10611
1685626500000|2023-06-01 13:35:00|4237.04|4235.54|4240.04|4238.54|4242.04|4240.54|4236.04|4234.54|9234
1685626800000|2023-06-01 13:40:00|4241.04|4239.54|4235.04|4233.54|4241.04|4239.54|4234.04|4232.54|4664
1685627100000|2023-06-01 13:45:00|4234.04|4232.54|4232.04|4230.54|4236.04|4234.54|4231.04|4229.54|5804
1685627400000|2023-06-01 13:50:00|4233.04|4231.54|4233.04|4231.54|4233.04|4231.54|4229.04|4227.54|5504
1685627700000|2023-06-01 13:55:00|4232.04|4230.54|4227.04|4225.54|4232.04|4230.54|4227.04|4225.54|7550
1685628000000|2023-06-01 14:00:00|4228.04|4226.54|4237.04|4235.54|4238.04|4236.54|4227.54|4226.04|11207
1685628300000|2023-06-01 14:05:00|4238.04|4236.54|4238.04|4236.54|4240.04|4238.54|4237.04|4235.54|6042
1685628600000|2023-06-01 14:10:00|4238.13|4236.63|4244.13|4242.63|4244.13|4242.63|4238.13|4236.63|5578
1685628900000|2023-06-01 14:15:00|4243.13|4241.63|4241.13|4239.63|4246.13|4244.63|4240.13|4238.63|7772
1685629200000|2023-06-01 14:20:00|4240.13|4238.63|4237.13|4235.63|4241.13|4239.63|4236.13|4234.63|5465
1685629500000|2023-06-01 14:25:00|4236.63|4235.13|4241.13|4239.63|4242.13|4240.63|4236.13|4234.63|4226
1685629800000|2023-06-01 14:30:00|4240.13|4238.63|4242.13|4240.63|4242.13|4240.63|4239.13|4237.63|4255
1685630100000|2023-06-01 14:35:00|4241.13|4239.63|4245.13|4243.63|4246.13|4244.63|4241.13|4239.63|7603
1685630400000|2023-06-01 14:40:00|4246.13|4244.63|4253.13|4251.63|4253.13|4251.63|4245.13|4243.63|12021
1685630700000|2023-06-01 14:45:00|4254.13|4252.63|4255.13|4253.63|4257.13|4255.63|4254.13|4252.63|9788
1685631000000|2023-06-01 14:50:00|4256.13|4254.63|4256.13|4254.63|4256.13|4254.63|4254.13|4252.63|5655
1685631300000|2023-06-01 14:55:00|4257.13|4255.63|4257.13|4255.63|4257.13|4255.63|4255.13|4253.63|7082
1685631600000|2023-06-01 15:00:00|4256.63|4255.13|4256.13|4254.63|4257.13|4255.63|4255.13|4253.63|7487
1685631900000|2023-06-01 15:05:00|4257.13|4255.63|4255.13|4253.63|4258.13|4256.63|4255.13|4253.63|15067
1685632200000|2023-06-01 15:10:00|4256.13|4254.63|4257.13|4255.63|4259.13|4257.63|4256.13|4254.63|14087
1685632500000|2023-06-01 15:15:00|4258.13|4256.63|4259.13|4257.63|4261.13|4259.63|4258.13|4256.63|12705
1685632800000|2023-06-01 15:20:00|4258.13|4256.63|4259.13|4257.63|4260.13|4258.63|4258.13|4256.63|17769
1685633100000|2023-06-01 15:25:00|4258.13|4256.63|4259.13|4257.63|4260.13|4258.63|4258.13|4256.63|27026
1685633400000|2023-06-01 15:30:00|4260.13|4258.63|4259.13|4257.63|4261.13|4259.63|4259.13|4257.63|48019
1685633700000|2023-06-01 15:35:00|4260.13|4258.63|4261.13|4259.63|4261.13|4259.63|4259.13|4257.63|23736
1685634000000|2023-06-01 15:40:00|4262.13|4260.63|4261.13|4259.63|4263.13|4261.63|4261.13|4259.63|17357
1685634300000|2023-06-01 15:45:00|4262.13|4260.63|4262.13|4260.63|4263.13|4261.63|4262.13|4260.63|8910
1685634600000|2023-06-01 15:50:00|4261.13|4259.63|4262.13|4260.63|4263.13|4261.63|4261.13|4259.63|2949
1685634900000|2023-06-01 15:55:00|4261.13|4259.63|4263.13|4261.63|4263.13|4261.63|4261.13|4259.63|2442
1685635200000|2023-06-01 16:00:00|4264.13|4262.63|4264.13|4262.63|4264.13|4262.63|4263.13|4261.63|3561
1685635500000|2023-06-01 16:05:00|4263.13|4261.63|4263.13|4261.63|4263.13|4261.63|4263.13|4261.63|2933
1685635800000|2023-06-01 16:10:00|4264.13|4262.63|4263.13|4261.63|4264.13|4262.63|4263.13|4261.63|2476
1685636100000|2023-06-01 16:15:00|4264.13|4262.63|4265.13|4263.63|4265.13|4263.63|4262.13|4260.63|3054
1685636400000|2023-06-01 16:20:00|4266.13|4264.63|4266.13|4264.63|4268.13|4266.63|4266.13|4264.63|2973
1685636700000|2023-06-01 16:25:00|4267.13|4265.63|4267.13|4265.63|4267.13|4265.63|4267.13|4265.63|1379
1685637000000|2023-06-01 16:30:00|4268.13|4266.63|4266.13|4264.63|4268.13|4266.63|4266.13|4264.63|1343
1685637300000|2023-06-01 16:35:00|4267.13|4265.63|4267.13|4265.63|4267.13|4265.63|4266.13|4264.63|1412
1685637600000|2023-06-01 16:40:00|4266.13|4264.63|4266.13|4264.63|4267.13|4265.63|4266.13|4264.63|1236
1685637900000|2023-06-01 16:45:00|4265.13|4263.63|4266.13|4264.63|4266.13|4264.63|4264.13|4262.63|1054
1685638200000|2023-06-01 16:50:00|4265.13|4263.63|4266.13|4264.63|4266.13|4264.63|4265.13|4263.63|634
1685638500000|2023-06-01 16:55:00|4267.13|4265.63|4266.13|4264.63|4267.13|4265.63|4266.13|4264.63|1226
1685638800000|2023-06-01 17:00:00|4267.13|4265.63|4266.13|4264.63|4267.13|4265.63|4266.13|4264.63|2096
1685639100000|2023-06-01 17:05:00|4265.13|4263.63|4265.13|4263.63|4267.13|4265.63|4265.13|4263.63|1687
1685639400000|2023-06-01 17:10:00|4266.13|4264.63|4267.13|4265.63|4267.13|4265.63|4265.13|4263.63|756
1685639700000|2023-06-01 17:15:00|4266.13|4264.63|4266.13|4264.63|4267.13|4265.63|4265.13|4263.63|541
1685640000000|2023-06-01 17:20:00|4267.13|4265.63|4266.13|4264.63|4268.13|4266.63|4265.13|4263.63|3083
1685640300000|2023-06-01 17:25:00|4265.13|4263.63|4266.13|4264.63|4266.13|4264.63|4264.13|4262.63|979
1685640600000|2023-06-01 17:30:00|4265.13|4263.63|4266.13|4264.63|4266.13|4264.63|4265.13|4263.63|981
1685640900000|2023-06-01 17:35:00|||||||||225
1685641200000|2023-06-01 17:40:00|4265.13|4263.63|4266.13|4264.63|4266.13|4264.63|4265.13|4263.63|425
1685641500000|2023-06-01 17:45:00|4267.13|4265.63|4268.13|4266.63|4268.13|4266.63|4266.13|4264.63|672
1685641800000|2023-06-01 17:50:00|4267.13|4265.63|4268.13|4266.63|4268.13|4266.63|4267.13|4265.63|954
1685642100000|2023-06-01 17:55:00|4269.13|4267.63|4268.13|4266.63|4269.13|4267.63|4268.13|4266.63|605
1685642400000|2023-06-01 18:00:00|4267.13|4265.63|4268.13|4266.63|4268.13|4266.63|4267.13|4265.63|1113
1685642700000|2023-06-01 18:05:00|4267.13|4265.63|4268.13|4266.63|4268.13|4266.63|4267.13|4265.63|237
1685643000000|2023-06-01 18:10:00|4267.63|4266.13|4267.13|4265.63|4268.13|4266.63|4267.13|4265.63|371
1685643300000|2023-06-01 18:15:00|4268.13|4266.63|4267.13|4265.63|4268.13|4266.63|4267.13|4265.63|423
1685643600000|2023-06-01 18:20:00|4268.13|4266.63|4268.13|4266.63|4268.13|4266.63|4267.13|4265.63|564
1685643900000|2023-06-01 18:25:00|4267.13|4265.63|4268.13|4266.63|4268.13|4266.63|4267.13|4265.63|301
1685644200000|2023-06-01 18:30:00|4267.13|4265.63|4267.13|4265.63|4268.13|4266.63|4267.13|4265.63|472
1685644500000|2023-06-01 18:35:00|4268.13|4266.63|4267.13|4265.63|4268.13|4266.63|4266.13|4264.63|828
1685644800000|2023-06-01 18:40:00|4268.13|4266.63|4267.13|4265.63|4268.13|4266.63|4267.13|4265.63|652
1685645100000|2023-06-01 18:45:00|||||||||255
1685645400000|2023-06-01 18:50:00|4268.13|4266.63|4268.13|4266.63|4269.13|4267.63|4267.13|4265.63|599
1685645700000|2023-06-01 18:55:00|4269.13|4267.63|4269.13|4267.63|4269.13|4267.63|4268.13|4266.63|259
1685646000000|2023-06-01 19:00:00|4270.13|4268.63|4271.13|4269.63|4271.13|4269.63|4270.13|4268.63|758
1685646300000|2023-06-01 19:05:00|4270.13|4268.63|4271.13|4269.63|4271.13|4269.63|4270.13|4268.63|581
1685646600000|2023-06-01 19:10:00|4270.13|4268.63|4271.13|4269.63|4272.13|4270.63|4270.13|4268.63|559
1685646900000|2023-06-01 19:15:00|4272.13|4270.63|4270.13|4268.63|4272.13|4270.63|4270.13|4268.63|956
1685647200000|2023-06-01 19:20:00|4269.13|4267.63|4268.13|4266.63|4269.13|4267.63|4268.13|4266.63|473
1685647500000|2023-06-01 19:25:00|4269.13|4267.63|4267.13|4265.63|4269.13|4267.63|4267.13|4265.63|1933
1685647800000|2023-06-01 19:30:00|4268.13|4266.63|4264.13|4262.63|4268.13|4266.63|4264.13|4262.63|1687
1685648100000|2023-06-01 19:35:00|4263.13|4261.63|4262.13|4260.63|4264.13|4262.63|4262.13|4260.63|1282
1685648400000|2023-06-01 19:40:00|4262.63|4261.13|4263.13|4261.63|4263.13|4261.63|4262.13|4260.63|773
1685648700000|2023-06-01 19:45:00|4262.13|4260.63|4266.13|4264.63|4266.13|4264.63|4262.13|4260.63|1159
1685649000000|2023-06-01 19:50:00|4265.13|4263.63|4265.13|4263.63|4265.13|4263.63|4263.13|4261.63|1758
1685649300000|2023-06-01 19:55:00|4266.13|4264.63|4265.13|4263.63|4266.13|4264.63|4264.13|4262.63|5335
1685649600000|2023-06-01 20:00:00|4266.38|4263.38|4267.68|4264.68|4267.68|4264.68|4264.38|4261.38|48
1685649900000|2023-06-01 20:05:00|4267.88|4264.88|4268.88|4265.88|4268.88|4265.88|4267.18|4264.18|0
1685650200000|2023-06-01 20:10:00|4269.08|4266.08|4269.18|4266.18|4270.18|4267.18|4268.68|4265.68|0
1685650500000|2023-06-01 20:15:00|4268.88|4265.88|4267.68|4264.68|4269.18|4266.18|4266.68|4263.68|0
1685650800000|2023-06-01 20:20:00|4267.78|4264.78|4268.38|4265.38|4269.18|4266.18|4267.68|4264.68|0
1685651100000|2023-06-01 20:25:00|4268.68|4265.68|4268.18|4265.18|4268.68|4265.68|4267.88|4264.88|0
1685651400000|2023-06-01 20:30:00|4267.98|4264.98|4268.68|4265.68|4268.88|4265.88|4267.88|4264.88|0
1685651700000|2023-06-01 20:35:00|4268.38|4265.38|4268.38|4265.38|4268.88|4265.88|4268.38|4265.38|0
1685652000000|2023-06-01 20:40:00|4268.48|4265.48|4269.38|4266.38|4269.68|4266.68|4268.48|4265.48|0
1685652300000|2023-06-01 20:45:00|4269.18|4266.18|4268.88|4265.88|4269.68|4266.68|4268.88|4265.88|0
1685652600000|2023-06-01 20:50:00|4269.38|4266.38|4269.38|4266.38|4269.88|4266.88|4269.18|4266.18|0
1685652900000|2023-06-01 20:55:00|4269.68|4266.68|4269.38|4266.38|4269.68|4266.68|4269.28|4266.28|0
1685653200000|2023-06-01 21:00:00|4269.28|4266.28|4269.38|4266.38|4269.98|4266.98|4269.18|4266.18|0
1685653500000|2023-06-01 21:05:00|4269.08|4266.08|4269.88|4266.88|4269.88|4266.88|4269.08|4266.08|0
1685653800000|2023-06-01 21:10:00|4269.98|4266.98|4271.58|4268.58|4271.68|4268.68|4269.88|4266.88|0
1685654100000|2023-06-01 21:15:00|4271.38|4268.38|4271.08|4268.08|4271.58|4268.58|4271.08|4268.08|0
1685654400000|2023-06-01 21:20:00|4270.98|4267.98|4271.38|4268.38|4271.98|4268.98|4270.88|4267.88|0
1685654700000|2023-06-01 21:25:00|4271.58|4268.58|4270.98|4267.98|4272.08|4269.08|4270.88|4267.88|0
1685655000000|2023-06-01 21:30:00|4270.88|4267.88|4270.48|4267.48|4271.38|4268.38|4270.18|4267.18|0
1685655300000|2023-06-01 21:35:00|4270.38|4267.38|4270.88|4267.88|4270.88|4267.88|4270.38|4267.38|0
1685655600000|2023-06-01 21:40:00|4270.68|4267.68|4270.38|4267.38|4270.88|4267.88|4270.28|4267.28|0
1685655900000|2023-06-01 21:45:00|4270.48|4267.48|4270.38|4267.38|4270.48|4267.48|4270.38|4267.38|0
1685656200000|2023-06-01 21:50:00|4270.48|4267.48|4270.28|4267.28|4270.48|4267.48|4270.18|4267.18|0
1685656500000|2023-06-01 21:55:00|4270.48|4267.48|4269.98|4266.98|4270.48|4267.48|4269.98|4266.98|0
1685656800000|2023-06-01 22:00:00|4269.08|4266.08|4269.88|4266.88|4270.18|4267.18|4268.68|4265.68|0
1685657100000|2023-06-01 22:05:00|4269.68|4266.68|4269.78|4266.78|4270.18|4267.18|4269.68|4266.68|0
1685657400000|2023-06-01 22:10:00|4269.68|4266.68|4269.18|4266.18|4269.88|4266.88|4269.18|4266.18|0
1685657700000|2023-06-01 22:15:00|4269.28|4266.28|4269.18|4266.18|4269.38|4266.38|4268.88|4265.88|0
1685658000000|2023-06-01 22:20:00|4269.28|4266.28|4269.08|4266.08|4269.28|4266.28|4268.88|4265.88|0
1685658300000|2023-06-01 22:25:00|4269.18|4266.18|4268.88|4265.88|4269.18|4266.18|4268.68|4265.68|0
1685658600000|2023-06-01 22:30:00|4268.78|4265.78|4268.88|4265.88|4269.08|4266.08|4268.38|4265.38|0
1685658900000|2023-06-01 22:35:00|4268.78|4265.78|4268.88|4265.88|4268.88|4265.88|4268.68|4265.68|0
1685659200000|2023-06-01 22:40:00|4269.08|4266.08|4269.18|4266.18|4269.28|4266.28|4268.48|4265.48|0
1685659500000|2023-06-01 22:45:00|4268.88|4265.88|4268.88|4265.88|4269.18|4266.18|4268.68|4265.68|0
1685659800000|2023-06-01 22:50:00|4269.18|4266.18|4269.38|4266.38|4269.38|4266.38|4268.68|4265.68|0
1685660100000|2023-06-01 22:55:00|4269.68|4266.68|4269.88|4266.88|4269.88|4266.88|4269.38|4266.38|0
1685660400000|2023-06-01 23:00:00|4269.68|4266.68|4268.88|4265.88|4269.68|4266.68|4268.88|4265.88|0
1685660700000|2023-06-01 23:05:00|4269.08|4266.08|4268.88|4265.88|4269.18|4266.18|4268.88|4265.88|0
1685661000000|2023-06-01 23:10:00|4269.08|4266.08|4268.88|4265.88|4269.18|4266.18|4268.18|4265.18|0
1685661300000|2023-06-01 23:15:00|4269.18|4266.18|4269.18|4266.18|4269.38|4266.38|4268.68|4265.68|0
1685661600000|2023-06-01 23:20:00|4269.28|4266.28|4269.18|4266.18|4269.38|4266.38|4268.88|4265.88|0
1685661900000|2023-06-01 23:25:00|4269.08|4266.08|4268.68|4265.68|4269.08|4266.08|4268.68|4265.68|0
1685662200000|2023-06-01 23:30:00|4268.78|4265.78|4268.88|4265.88|4268.88|4265.88|4268.68|4265.68|0
1685662500000|2023-06-01 23:35:00|4268.78|4265.78|4268.68|4265.68|4268.88|4265.88|4268.68|4265.68|0
1685662800000|2023-06-01 23:40:00|4268.88|4265.88|4268.88|4265.88|4269.18|4266.18|4268.68|4265.68|0
1685663100000|2023-06-01 23:45:00|4268.68|4265.68|4267.68|4264.68|4268.68|4265.68|4267.68|4264.68|0
1685663400000|2023-06-01 23:50:00|4267.78|4264.78|4267.68|4264.68|4268.18|4265.18|4267.18|4264.18|0
1685663700000|2023-06-01 23:55:00|4267.48|4264.48|4267.68|4264.68|4267.88|4264.88|4267.38|4264.38|0
1685577600000|2023-06-01 00:00:00|4239.68|4236.68|4241.08|4238.08|4241.18|4238.18|4238.38|4235.38|0
1685577900000|2023-06-01 00:05:00|4240.88|4237.88|4240.68|4237.68|4241.18|4238.18|4240.18|4237.18|0
1685578200000|2023-06-01 00:10:00|4240.38|4237.38|4240.18|4237.18|4240.88|4237.88|4239.68|4236.68|0
1685578500000|2023-06-01 00:15:00|4240.38|4237.38|4240.58|4238.58|4240.58|4238.58|4238.58|4236.58|1371
1685578800000|2023-06-01 00:20:00|4239.58|4237.58|4238.58|4236.58|4241.58|4239.58|4237.58|4235.58|681
1685579100000|2023-06-01 00:25:00|4237.58|4235.58|4238.58|4236.58|4238.58|4236.58|4237.58|4235.58|356
1685579400000|2023-06-01 00:30:00|4237.58|4235.58|4237.58|4235.58|4238.58|4236.58|4237.58|4235.58|121
1685579700000|2023-06-01 00:35:00|4236.58|4234.58|4236.58|4234.58|4237.58|4235.58|4236.58|4234.58|196
1685580000000|2023-06-01 00:40:00|4235.58|4233.58|4233.58|4231.58|4236.58|4234.58|4233.58|4231.58|195
1685580300000|2023-06-01 00:45:00|4233.08|4231.08|4232.58|4230.58|4233.58|4231.58|4231.58|4229.58|260
1685580600000|2023-06-01 00:50:00|4233.58|4231.58|4234.58|4232.58|4234.58|4232.58|4233.58|4231.58|85
1685580900000|2023-06-01 00:55:00|4233.58|4231.58|4234.58|4232.58|4234.58|4232.58|4233.58|4231.58|76
1685581200000|2023-06-01 01:00:00|4235.58|4233.58|4235.58|4233.58|4235.58|4233.58|4234.58|4232.58|120
1685581500000|2023-06-01 01:05:00|4234.58|4232.58|4234.58|4232.58|4234.58|4232.58|4233.58|4231.58|184
1685581800000|2023-06-01 01:10:00|4235.58|4233.58|4234.58|4232.58|4235.58|4233.58|4234.58|4232.58|64
1685582100000|2023-06-01 01:15:00|4235.58|4233.58|4235.58|4233.58|4235.58|4233.58|4234.58|4232.58|74
1685582400000|2023-06-01 01:20:00|4236.58|4234.58|4238.58|4236.58|4238.58|4236.58|4236.58|4234.58|51
1685582700000|2023-06-01 01:25:00|4239.58|4237.58|4241.58|4239.58|4246.58|4244.58|4238.58|4236.58|507
1685583000000|2023-06-01 01:30:00|4242.08|4240.08|4241.58|4239.58|4242.58|4240.58|4240.58|4238.58|361
1685583300000|2023-06-01 01:35:00|4242.58|4240.58|4238.08|4236.08|4242.58|4240.58|4237.58|4235.58|378
1685583600000|2023-06-01 01:40:00|4237.58|4235.58|4235.58|4233.58|4238.58|4236.58|4234.58|4232.58|230
1685583900000|2023-06-01 01:45:00|4229.58|4227.58|4234.58|4232.58|4236.58|4234.58|4229.58|4227.58|787
1685584200000|2023-06-01 01:50:00|4234.08|4232.08|4235.58|4233.58|4236.58|4234.58|4230.58|4228.58|776
1685584500000|2023-06-01 01:55:00|4236.58|4234.58|4238.58|4236.58|4238.58|4236.58|4235.58|4233.58|217
1685584800000|2023-06-01 02:00:00|4238.08|4236.08|4240.58|4238.58|4240.58|4238.58|4237.58|4235.58|357
1685585100000|2023-06-01 02:05:00|4239.58|4237.58|4240.58|4238.58|4240.58|4238.58|4238.58|4236.58|291
1685585400000|2023-06-01 02:10:00|4241.58|4239.58|4238.58|4236.58|4241.58|4239.58|4238.08|4236.08|239
1685585700000|2023-06-01 02:15:00|4237.58|4235.58|4235.58|4233.58|4239.58|4237.58|4235.58|4233.58|99
1685586000000|2023-06-01 02:20:00|4234.58|4232.58|4237.58|4235.58|4238.58|4236.58|4234.58|4232.58|87
1685586300000|2023-06-01 02:25:00|4236.58|4234.58|4237.58|4235.58|4237.58|4235.58|4236.58|4234.58|41
1685586600000|2023-06-01 02:30:00|4238.58|4236.58|4239.58|4237.58|4239.58|4237.58|4237.58|4235.58|59
1685586900000|2023-06-01 02:35:00|4240.58|4238.58|4240.58|4238.58|4240.58|4238.58|4239.58|4237.58|153
1685587200000|2023-06-01 02:40:00|4239.58|4237.58|4241.58|4239.58|4241.58|4239.58|4239.58|4237.58|37
1685587500000|2023-06-01 02:45:00|4240.58|4238.58|4240.58|4238.58|4241.58|4239.58|4240.58|4238.58|47
1685587800000|2023-06-01 02:50:00|4239.58|4237.58|4239.58|4237.58|4239.58|4237.58|4238.58|4236.58|36
1685588100000|2023-06-01 02:55:00|4240.58|4238.58|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|72
1685588400000|2023-06-01 03:00:00|4241.08|4239.08|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|80
1685588700000|2023-06-01 03:05:00|4241.08|4239.08|4241.58|4239.58|4243.58|4241.58|4240.58|4238.58|73
1685589000000|2023-06-01 03:10:00|4240.58|4238.58|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|30
1685589300000|2023-06-01 03:15:00|4240.58|4238.58|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|43
1685589600000|2023-06-01 03:20:00|4241.08|4239.08|4239.58|4237.58|4241.58|4239.58|4239.58|4237.58|75
1685589900000|2023-06-01 03:25:00|4240.08|4238.08|4240.58|4238.58|4240.58|4238.58|4239.58|4237.58|59
1685590200000|2023-06-01 03:30:00|4241.58|4239.58|4241.08|4239.08|4241.58|4239.58|4239.58|4237.58|259
1685590500000|2023-06-01 03:35:00|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|43
1685590800000|2023-06-01 03:40:00|||||||||8
1685591100000|2023-06-01 03:45:00|4240.58|4238.58|4240.58|4238.58|4241.58|4239.58|4240.58|4238.58|51
1685591400000|2023-06-01 03:50:00|4241.08|4239.08|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|35
1685591700000|2023-06-01 03:55:00|4242.58|4240.58|4242.58|4240.58|4242.58|4240.58|4242.58|4240.58|154
1685592000000|2023-06-01 04:00:00|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|33
1685592300000|2023-06-01 04:05:00|4242.58|4240.58|4242.58|4240.58|4243.58|4241.58|4242.58|4240.58|242
1685592600000|2023-06-01 04:10:00|4243.58|4241.58|4242.58|4240.58|4243.58|4241.58|4242.58|4240.58|34
1685592900000|2023-06-01 04:15:00|4243.58|4241.58|4243.58|4241.58|4244.58|4242.58|4243.58|4241.58|214
1685593200000|2023-06-01 04:20:00|4243.08|4241.08|4243.58|4241.58|4243.58|4241.58|4242.58|4240.58|67
1685593500000|2023-06-01 04:25:00|4244.58|4242.58|4243.58|4241.58|4244.58|4242.58|4243.58|4241.58|220
1685593800000|2023-06-01 04:30:00|4244.58|4242.58|4243.58|4241.58|4244.58|4242.58|4243.58|4241.58|25
1685594100000|2023-06-01 04:35:00|||||||||24
1685594400000|2023-06-01 04:40:00|4242.58|4240.58|4242.58|4240.58|4243.58|4241.58|4242.58|4240.58|36
1685594700000|2023-06-01 04:45:00|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|87
1685595000000|2023-06-01 04:50:00|4242.08|4240.08|4241.58|4239.58|4242.58|4240.58|4241.58|4239.58|95
1685595300000|2023-06-01 04:55:00|||||||||10
1685595600000|2023-06-01 05:00:00|4242.58|4240.58|4242.58|4240.58|4242.58|4240.58|4241.58|4239.58|105
1685595900000|2023-06-01 05:05:00|4243.58|4241.58|4243.58|4241.58|4243.58|4241.58|4243.58|4241.58|12
1685596200000|2023-06-01 05:10:00|4242.58|4240.58|4243.08|4241.08|4243.58|4241.58|4242.58|4240.58|254
1685596500000|2023-06-01 05:15:00|4243.58|4241.58|4242.58|4240.58|4243.58|4241.58|4242.58|4240.58|38
1685596800000|2023-06-01 05:20:00|4243.58|4241.58|4243.58|4241.58|4243.58|4241.58|4243.58|4241.58|78
1685597100000|2023-06-01 05:25:00|4244.08|4242.08|4245.58|4243.58|4245.58|4243.58|4243.58|4241.58|418
1685597400000|2023-06-01 05:30:00|4244.58|4242.58|4244.58|4242.58|4244.58|4242.58|4244.58|4242.58|522
1685597700000|2023-06-01 05:35:00|4243.58|4241.58|4244.58|4242.58|4244.58|4242.58|4243.58|4241.58|181
1685598000000|2023-06-01 05:40:00|4245.58|4243.58|4244.58|4242.58|4245.58|4243.58|4244.58|4242.58|237
1685598300000|2023-06-01 05:45:00|4245.08|4243.08|4243.58|4241.58|4245.58|4243.58|4243.58|4241.58|366
1685598600000|2023-06-01 05:50:00|4244.58|4242.58|4244.58|4242.58|4244.58|4242.58|4244.58|4242.58|135
1685598900000|2023-06-01 05:55:00|4243.58|4241.58|4244.58|4242.58|4244.58|4242.58|4243.58|4241.58|636
1685599200000|2023-06-01 06:00:00|4244.33|4242.83|4244.33|4242.83|4244.33|4242.83|4238.33|4236.83|2326
1685599500000|2023-06-01 06:05:00|4245.33|4243.83|4245.33|4243.83|4246.33|4244.83|4244.33|4242.83|1747
1685599800000|2023-06-01 06:10:00|4246.33|4244.83|4247.33|4245.83|4247.33|4245.83|4244.83|4243.33|1422
1685600100000|2023-06-01 06:15:00|4246.33|4244.83|4245.33|4243.83|4246.33|4244.83|4245.33|4243.83|1128
1685600400000|2023-06-01 06:20:00|4244.33|4242.83|4244.33|4242.83|4245.33|4243.83|4242.33|4240.83|779
1685600700000|2023-06-01 06:25:00|4243.33|4241.83|4244.83|4243.33|4245.33|4243.83|4243.33|4241.83|1322
1685601000000|2023-06-01 06:30:00|4245.33|4243.83|4245.33|4243.83|4246.33|4244.83|4244.33|4242.83|1725
1685601300000|2023-06-01 06:35:00|4246.33|4244.83|4246.33|4244.83|4246.33|4244.83|4246.33|4244.83|1278
1685601600000|2023-06-01 06:40:00|4245.33|4243.83|4245.33|4243.83|4245.33|4243.83|4244.33|4242.83|1324
1685601900000|2023-06-01 06:45:00|4244.33|4242.83|4245.33|4243.83|4246.33|4244.83|4244.33|4242.83|2842
1685602200000|2023-06-01 06:50:00|4246.33|4244.83|4246.33|4244.83|4246.33|4244.83|4245.33|4243.83|753
1685602500000|2023-06-01 06:55:00|4247.33|4245.83|4245.33|4243.83|4248.33|4246.83|4245.33|4243.83|2893
1685602800000|2023-06-01 07:00:00|4246.33|4244.83|4246.33|4244.83|4247.33|4245.83|4239.33|4237.83|20759
1685603100000|2023-06-01 07:05:00|4247.33|4245.83|4253.33|4251.83|4254.33|4252.83|4247.33|4245.83|20240
1685603400000|2023-06-01 07:10:00|4254.33|4252.83|4260.33|4258.83|4260.33|4258.83|4253.33|4251.83|14684
1685603700000|2023-06-01 07:15:00|4261.33|4259.83|4252.33|4250.83|4261.33|4259.83|4251.33|4249.83|14139
1685604000000|2023-06-01 07:20:00|4253.33|4251.83|4252.33|4250.83|4255.33|4253.83|4250.33|4248.83|7532
1685604300000|2023-06-01 07:25:00|4251.33|4249.83|4257.33|4255.83|4258.33|4256.83|4251.33|4249.83|7986
1685604600000|2023-06-01 07:30:00|4258.33|4256.83|4254.33|4252.83|4260.33|4258.83|4253.33|4251.83|10496
1685604900000|2023-06-01 07:35:00|4253.33|4251.83|4252.33|4250.83|4256.33|4254.83|4252.33|4250.83|6364
1685605200000|2023-06-01 07:40:00|4252.83|4251.33|4254.83|4253.33|4257.83|4256.33|4251.83|4250.33|6729
1685605500000|2023-06-01 07:45:00|4255.83|4254.33|4250.83|4249.33|4256.83|4255.33|4250.83|4249.33|4933
1685605800000|2023-06-01 07:50:00|4251.83|4250.33|4252.83|4251.33|4253.83|4252.33|4249.83|4248.33|5555
1685606100000|2023-06-01 07:55:00|4251.83|4250.33|4252.83|4251.33|4253.83|4252.33|4251.83|4250.33|4434
1685606400000|2023-06-01 08:00:00|4253.83|4252.33|4248.83|4247.33|4253.83|4252.33|4248.83|4247.33|5104
1685606700000|2023-06-01 08:05:00|4249.83|4248.33|4253.83|4252.33|4253.83|4252.33|4246.83|4245.33|7940
1685607000000|2023-06-01 08:10:00|4252.83|4251.33|4255.83|4254.33|4256.83|4255.33|4252.83|4251.33|3585
1685607300000|2023-06-01 08:15:00|4254.83|4253.33|4257.83|4256.33|4258.83|4257.33|4253.83|4252.33|7228
1685607600000|2023-06-01 08:20:00|4256.83|4255.33|4257.83|4256.33|4257.83|4256.33|4254.83|4253.33|22165
1685607900000|2023-06-01 08:25:00|4258.83|4257.33|4262.83|4261.33|4262.83|4261.33|4258.83|4257.33|9115
1685608200000|2023-06-01 08:30:00|4263.33|4261.83|4266.83|4265.33|4267.83|4266.33|4262.83|4261.33|12160
1685608500000|2023-06-01 08:35:00|4265.83|4264.33|4266.83|4265.33|4267.83|4266.33|4265.83|4264.33|6472
1685608800000|2023-06-01 08:40:00|4265.83|4264.33|4266.83|4265.33|4267.83|4266.33|4265.83|4264.33|5523
1685609100000|2023-06-01 08:45:00|4267.83|4266.33|4269.83|4268.33|4269.83|4268.33|4266.83|4265.33|4986
1685609400000|2023-06-01 08:50:00|4270.33|4268.83|4270.83|4269.33|4271.83|4270.33|4269.83|4268.33|4926
1685609700000|2023-06-01 08:55:00|4271.83|4270.33|4269.83|4268.33|4272.83|4271.33|4269.83|4268.33|6416
1685610000000|2023-06-01 09:00:00|4268.83|4267.33|4267.83|4266.33|4269.83|4268.33|4266.83|4265.33|8512
1685610300000|2023-06-01 09:05:00|4268.83|4267.33|4266.83|4265.33|4268.83|4267.33|4264.83|4263.33|4760
1685610600000|2023-06-01 09:10:00|4265.83|4264.33|4262.83|4261.33|4265.83|4264.33|4262.83|4261.33|3126
1685610900000|2023-06-01 09:15:00|4261.83|4260.33|4261.83|4260.33|4262.83|4261.33|4261.83|4260.33|4299
1685611200000|2023-06-01 09:20:00|4260.83|4259.33|4262.83|4261.33|4262.83|4261.33|4260.83|4259.33|4442
1685611500000|2023-06-01 09:25:00|4263.83|4262.33|4262.83|4261.33|4263.83|4262.33|4261.83|4260.33|2260
1685611800000|2023-06-01 09:30:00|4261.83|4260.33|4261.83|4260.33|4262.83|4261.33|4260.83|4259.33|3351
1685612100000|2023-06-01 09:35:00|4260.83|4259.33|4259.83|4258.33|4260.83|4259.33|4258.83|4257.33|6004
1685612400000|2023-06-01 09:40:00|4260.83|4259.33|4261.83|4260.33|4262.83|4261.33|4260.83|4259.33|2487
1685612700000|2023-06-01 09:45:00|4262.83|4261.33|4260.83|4259.33|4262.83|4261.33|4259.83|4258.33|3873
1685613000000|2023-06-01 09:50:00|4261.83|4260.33|4259.83|4258.33|4261.83|4260.33|4258.83|4257.33|4788
1685613300000|2023-06-01 09:55:00|4259.33|4257.83|4260.83|4259.33|4260.83|4259.33|4258.83|4257.33|1984
1685613600000|2023-06-01 10:00:00|4259.83|4258.33|4258.83|4257.33|4260.83|4259.33|4258.83|4257.33|1666
1685613900000|2023-06-01 10:05:00|4257.83|4256.33|4261.83|4260.33|4261.83|4260.33|4257.83|4256.33|2167
1685614200000|2023-06-01 10:10:00|4260.83|4259.33|4261.83|4260.33|4261.83|4260.33|4260.83|4259.33|1894
1685614500000|2023-06-01 10:15:00|4260.83|4259.33|4260.83|4259.33|4260.83|4259.33|4259.83|4258.33|1882
1685614800000|2023-06-01 10:20:00|4259.83|4258.33|4259.83|4258.33|4260.83|4259.33|4259.83|4258.33|5499
1685615100000|2023-06-01 10:25:00|4260.83|4259.33|4260.83|4259.33|4261.83|4260.33|4259.83|4258.33|2856
1685615400000|2023-06-01 10:30:00|4261.83|4260.33|4260.83|4259.33|4262.83|4261.33|4260.83|4259.33|6229
1685615700000|2023-06-01 10:35:00|4259.83|4258.33|4257.83|4256.33|4260.83|4259.33|4257.83|4256.33|5775
1685616000000|2023-06-01 10:40:00|4258.83|4257.33|4258.83|4257.33|4258.83|4257.33|4256.83|4255.33|2662
1685616300000|2023-06-01 10:45:00|4259.83|4258.33|4257.83|4256.33|4259.83|4258.33|4257.83|4256.33|1400
1685616600000|2023-06-01 10:50:00|4258.83|4257.33|4260.83|4259.33|4260.83|4259.33|4258.83|4257.33|1470
1685616900000|2023-06-01 10:55:00|4259.83|4258.33|4256.83|4255.33|4259.83|4258.33|4256.83|4255.33|2447
1685617200000|2023-06-01 11:00:00|4257.83|4256.33|4257.83|4256.33|4257.83|4256.33|4256.83|4255.33|2483
1685617500000|2023-06-01 11:05:00|4256.83|4255.33|4254.83|4253.33|4256.83|4255.33|4254.83|4253.33|4528
1685617800000|2023-06-01 11:10:00|4255.83|4254.33|4257.83|4256.33|4257.83|4256.33|4255.83|4254.33|3254
1685618100000|2023-06-01 11:15:00|4256.83|4255.33|4255.83|4254.33|4257.83|4256.33|4255.83|4254.33|3025
1685618400000|2023-06-01 11:20:00|4254.83|4253.33|4253.83|4252.33|4255.83|4254.33|4253.83|4252.33|2213
1685618700000|2023-06-01 11:25:00|4254.83|4253.33|4251.83|4250.33|4254.83|4253.33|4251.83|4250.33|3773
1685619000000|2023-06-01 11:30:00|4252.83|4251.33|4251.83|4250.33|4252.83|4251.33|4251.83|4250.33|2173
1685619300000|2023-06-01 11:35:00|4250.83|4249.33|4249.83|4248.33|4250.83|4249.33|4248.83|4247.33|2883
1685619600000|2023-06-01 11:40:00|4250.04|4248.54|4250.04|4248.54|4252.04|4250.54|4250.04|4248.54|2178
1685619900000|2023-06-01 11:45:00|4251.04|4249.54|4248.04|4246.54|4251.04|4249.54|4247.04|4245.54|4006
1685620200000|2023-06-01 11:50:00|4247.04|4245.54|4249.04|4247.54|4249.04|4247.54|4247.04|4245.54|3552
1685620500000|2023-06-01 11:55:00|4248.04|4246.54|4247.04|4245.54|4248.04|4246.54|4246.04|4244.54|6930
1685620800000|2023-06-01 12:00:00|4248.04|4246.54|4249.04|4247.54|4251.04|4249.54|4247.04|4245.54|4995
1685621100000|2023-06-01 12:05:00|4248.04|4246.54|4242.04|4240.54|4248.04|4246.54|4242.04|4240.54|4795
1685621400000|2023-06-01 12:10:00|4243.04|4241.54|4242.54|4241.04|4244.04|4242.54|4242.04|4240.54|3077
1685621700000|2023-06-01 12:15:00|4243.04|4241.54|4243.04|4241.54|4243.04|4241.54|4241.04|4239.54|6576
1685622000000|2023-06-01 12:20:00|4242.04|4240.54|4242.04|4240.54|4243.04|4241.54|4241.04|4239.54|3150
1685622300000|2023-06-01 12:25:00|4242.54|4241.04|4241.54|4240.04|4245.04|4243.54|4241.04|4239.54|4362
1685622600000|2023-06-01 12:30:00|4242.04|4240.54|4240.04|4238.54|4245.54|4244.04|4240.04|4238.54|5992
1685622900000|2023-06-01 12:35:00|4239.04|4237.54|4236.04|4234.54|4239.04|4237.54|4235.04|4233.54|5556
1685623200000|2023-06-01 12:40:00|4235.04|4233.54|4235.04|4233.54|4236.04|4234.54|4233.04|4231.54|9613
1685623500000|2023-06-01 12:45:00|4234.04|4232.54|4231.04|4229.54|4235.04|4233.54|4230.04|4228.54|11222
1685623800000|2023-06-01 12:50:00|4230.04|4228.54|4231.04|4229.54|4233.04|4231.54|4230.04|4228.54|7250
1685624100000|2023-06-01 12:55:00|4232.04|4230.54|4232.04|4230.54|4235.04|4233.54|4232.04|4230.54|6283
1685624400000|2023-06-01 13:00:00|4231.04|4229.54|4233.04|4231.54|4234.04|4232.54|4231.04|4229.54|4892
1685624700000|2023-06-01 13:05:00|4232.04|4230.54|4235.04|4233.54|4236.04|4234.54|4232.04|4230.54|4951
1685625000000|2023-06-01 13:10:00|4234.04|4232.54|4237.04|4235.54|4238.04|4236.54|4234.04|4232.54|7338
1685625300000|2023-06-01 13:15:00|4238.04|4236.54|4238.04|4236.54|4238.04|4236.54|4237.04|4235.54|3766
1685625600000|2023-06-01 13:20:00|||||||||3722
1685625900000|2023-06-01 13:25:00|4237.04|4235.54|4238.04|4236.54|4239.04|4237.54|4237.04|4235.54|4875
1685626200000|2023-06-01 13:30:00|4237.04|4235.54|4236.04|4234.54|4239.04|4237.54|4235.04|4233.54|10611
1685626500000|2023-06-01 13:35:00|4237.04|4235.54|4240.04|4238.54|4242.04|4240.54|4236.04|4234.54|9234
1685626800000|2023-06-01 13:40:00|4241.04|4239.54|4235.04|4233.54|4241.04|4239.54|4234.04|4232.54|4664
1685627100000|2023-06-01 13:45:00|4234.04|4232.54|4232.04|4230.54|4236.04|4234.54|4231.04|4229.54|5804
1685627400000|2023-06-01 13:50:00|4233.04|4231.54|4233.04|4231.54|4233.04|4231.54|4229.04|4227.54|5504
1685627700000|2023-06-01 13:55:00|4232.04|4230.54|4227.04|4225.54|4232.04|4230.54|4227.04|4225.54|7550
1685628000000|2023-06-01 14:00:00|4228.04|4226.54|4237.04|4235.54|4238.04|4236.54|4227.54|4226.04|11207
1685628300000|2023-06-01 14:05:00|4238.04|4236.54|4238.04|4236.54|4240.04|4238.54|4237.04|4235.54|6042
1685628600000|2023-06-01 14:10:00|4238.13|4236.63|4244.13|4242.63|4244.13|4242.63|4238.13|4236.63|5578
1685628900000|2023-06-01 14:15:00|4243.13|4241.63|4241.13|4239.63|4246.13|4244.63|4240.13|4238.63|7772
1685629200000|2023-06-01 14:20:00|4240.13|4238.63|4237.13|4235.63|4241.13|4239.63|4236.13|4234.63|5465
1685629500000|2023-06-01 14:25:00|4236.63|4235.13|4241.13|4239.63|4242.13|4240.63|4236.13|4234.63|4226
1685629800000|2023-06-01 14:30:00|4240.13|4238.63|4242.13|4240.63|4242.13|4240.63|4239.13|4237.63|4255
1685630100000|2023-06-01 14:35:00|4241.13|4239.63|4245.13|4243.63|4246.13|4244.63|4241.13|4239.63|7603
1685630400000|2023-06-01 14:40:00|4246.13|4244.63|4253.13|4251.63|4253.13|4251.63|4245.13|4243.63|12021
1685630700000|2023-06-01 14:45:00|4254.13|4252.63|4255.13|4253.63|4257.13|4255.63|4254.13|4252.63|9788
1685631000000|2023-06-01 14:50:00|4256.13|4254.63|4256.13|4254.63|4256.13|4254.63|4254.13|4252.63|5655
1685631300000|2023-06-01 14:55:00|4257.13|4255.63|4257.13|4255.63|4257.13|4255.63|4255.13|4253.63|7082
1685631600000|2023-06-01 15:00:00|4256.63|4255.13|4256.13|4254.63|4257.13|4255.63|4255.13|4253.63|7487
1685631900000|2023-06-01 15:05:00|4257.13|4255.63|4255.13|4253.63|4258.13|4256.63|4255.13|4253.63|15067
1685632200000|2023-06-01 15:10:00|4256.13|4254.63|4257.13|4255.63|4259.13|4257.63|4256.13|4254.63|14087
1685632500000|2023-06-01 15:15:00|4258.13|4256.63|4259.13|4257.63|4261.13|4259.63|4258.13|4256.63|12705
1685632800000|2023-06-01 15:20:00|4258.13|4256.63|4259.13|4257.63|4260.13|4258.63|4258.13|4256.63|17769
1685633100000|2023-06-01 15:25:00|4258.13|4256.63|4259.13|4257.63|4260.13|4258.63|4258.13|4256.63|27026
1685633400000|2023-06-01 15:30:00|4260.13|4258.63|4259.13|4257.63|4261.13|4259.63|4259.13|4257.63|48019
1685633700000|2023-06-01 15:35:00|4260.13|4258.63|4261.13|4259.63|4261.13|4259.63|4259.13|4257.63|23736
1685634000000|2023-06-01 15:40:00|4262.13|4260.63|4261.13|4259.63|4263.13|4261.63|4261.13|4259.63|17357
1685634300000|2023-06-01 15:45:00|4262.13|4260.63|4262.13|4260.63|4263.13|4261.63|4262.13|4260.63|8910
1685634600000|2023-06-01 15:50:00|4261.13|4259.63|4262.13|4260.63|4263.13|4261.63|4261.13|4259.63|2949
1685634900000|2023-06-01 15:55:00|4261.13|4259.63|4263.13|4261.63|4263.13|4261.63|4261.13|4259.63|2442
1685635200000|2023-06-01 16:00:00|4264.13|4262.63|4264.13|4262.63|4264.13|4262.63|4263.13|4261.63|3561
1685635500000|2023-06-01 16:05:00|4263.13|4261.63|4263.13|4261.63|4263.13|4261.63|4263.13|4261.63|2933
1685635800000|2023-06-01 16:10:00|4264.13|4262.63|4263.13|4261.63|4264.13|4262.63|4263.13|4261.63|2476
1685636100000|2023-06-01 16:15:00|4264.13|4262.63|4265.13|4263.63|4265.13|4263.63|4262.13|4260.63|3054
1685636400000|2023-06-01 16:20:00|4266.13|4264.63|4266.13|4264.63|4268.13|4266.63|4266.13|4264.63|2973
1685636700000|2023-06-01 16:25:00|4267.13|4265.63|4267.13|4265.63|4267.13|4265.63|4267.13|4265.63|1379
1685637000000|2023-06-01 16:30:00|4268.13|4266.63|4266.13|4264.63|4268.13|4266.63|4266.13|4264.63|1343
1685637300000|2023-06-01 16:35:00|4267.13|4265.63|4267.13|4265.63|4267.13|4265.63|4266.13|4264.63|1412
1685637600000|2023-06-01 16:40:00|4266.13|4264.63|4266.13|4264.63|4267.13|4265.63|4266.13|4264.63|1236
1685637900000|2023-06-01 16:45:00|4265.13|4263.63|4266.13|4264.63|4266.13|4264.63|4264.13|4262.63|1054
1685638200000|2023-06-01 16:50:00|4265.13|4263.63|4266.13|4264.63|4266.13|4264.63|4265.13|4263.63|634
1685638500000|2023-06-01 16:55:00|4267.13|4265.63|4266.13|4264.63|4267.13|4265.63|4266.13|4264.63|1226
1685638800000|2023-06-01 17:00:00|4267.13|4265.63|4266.13|4264.63|4267.13|4265.63|4266.13|4264.63|2096
1685639100000|2023-06-01 17:05:00|4265.13|4263.63|4265.13|4263.63|4267.13|4265.63|4265.13|4263.63|1687
1685639400000|2023-06-01 17:10:00|4266.13|4264.63|4267.13|4265.63|4267.13|4265.63|4265.13|4263.63|756
1685639700000|2023-06-01 17:15:00|4266.13|4264.63|4266.13|4264.63|4267.13|4265.63|4265.13|4263.63|541
1685640000000|2023-06-01 17:20:00|4267.13|4265.63|4266.13|4264.63|4268.13|4266.63|4265.13|4263.63|3083
1685640300000|2023-06-01 17:25:00|4265.13|4263.63|4266.13|4264.63|4266.13|4264.63|4264.13|4262.63|979
1685640600000|2023-06-01 17:30:00|4265.13|4263.63|4266.13|4264.63|4266.13|4264.63|4265.13|4263.63|981
1685640900000|2023-06-01 17:35:00|||||||||225
1685641200000|2023-06-01 17:40:00|4265.13|4263.63|4266.13|4264.63|4266.13|4264.63|4265.13|4263.63|425
1685641500000|2023-06-01 17:45:00|4267.13|4265.63|4268.13|4266.63|4268.13|4266.63|4266.13|4264.63|672
1685641800000|2023-06-01 17:50:00|4267.13|4265.63|4268.13|4266.63|4268.13|4266.63|4267.13|4265.63|954
1685642100000|2023-06-01 17:55:00|4269.13|4267.63|4268.13|4266.63|4269.13|4267.63|4268.13|4266.63|605
1685642400000|2023-06-01 18:00:00|4267.13|4265.63|4268.13|4266.63|4268.13|4266.63|4267.13|4265.63|1113
1685642700000|2023-06-01 18:05:00|4267.13|4265.63|4268.13|4266.63|4268.13|4266.63|4267.13|4265.63|237
1685643000000|2023-06-01 18:10:00|4267.63|4266.13|4267.13|4265.63|4268.13|4266.63|4267.13|4265.63|371
1685643300000|2023-06-01 18:15:00|4268.13|4266.63|4267.13|4265.63|4268.13|4266.63|4267.13|4265.63|423
1685643600000|2023-06-01 18:20:00|4268.13|4266.63|4268.13|4266.63|4268.13|4266.63|4267.13|4265.63|564
1685643900000|2023-06-01 18:25:00|4267.13|4265.63|4268.13|4266.63|4268.13|4266.63|4267.13|4265.63|301
1685644200000|2023-06-01 18:30:00|4267.13|4265.63|4267.13|4265.63|4268.13|4266.63|4267.13|4265.63|472
1685644500000|2023-06-01 18:35:00|4268.13|4266.63|4267.13|4265.63|4268.13|4266.63|4266.13|4264.63|828
1685644800000|2023-06-01 18:40:00|4268.13|4266.63|4267.13|4265.63|4268.13|4266.63|4267.13|4265.63|652
1685645100000|2023-06-01 18:45:00|||||||||255
1685645400000|2023-06-01 18:50:00|4268.13|4266.63|4268.13|4266.63|4269.13|4267.63|4267.13|4265.63|599
1685645700000|2023-06-01 18:55:00|4269.13|4267.63|4269.13|4267.63|4269.13|4267.63|4268.13|4266.63|259
1685646000000|2023-06-01 19:00:00|4270.13|4268.63|4271.13|4269.63|4271.13|4269.63|4270.13|4268.63|758
1685646300000|2023-06-01 19:05:00|4270.13|4268.63|4271.13|4269.63|4271.13|4269.63|4270.13|4268.63|581
1685646600000|2023-06-01 19:10:00|4270.13|4268.63|4271.13|4269.63|4272.13|4270.63|4270.13|4268.63|559
1685646900000|2023-06-01 19:15:00|4272.13|4270.63|4270.13|4268.63|4272.13|4270.63|4270.13|4268.63|956
1685647200000|2023-06-01 19:20:00|4269.13|4267.63|4268.13|4266.63|4269.13|4267.63|4268.13|4266.63|473
1685647500000|2023-06-01 19:25:00|4269.13|4267.63|4267.13|4265.63|4269.13|4267.63|4267.13|4265.63|1933
1685647800000|2023-06-01 19:30:00|4268.13|4266.63|4264.13|4262.63|4268.13|4266.63|4264.13|4262.63|1687
1685648100000|2023-06-01 19:35:00|4263.13|4261.63|4262.13|4260.63|4264.13|4262.63|4262.13|4260.63|1282
1685648400000|2023-06-01 19:40:00|4262.63|4261.13|4263.13|4261.63|4263.13|4261.63|4262.13|4260.63|773
1685648700000|2023-06-01 19:45:00|4262.13|4260.63|4266.13|4264.63|4266.13|4264.63|4262.13|4260.63|1159
1685649000000|2023-06-01 19:50:00|4265.13|4263.63|4265.13|4263.63|4265.13|4263.63|4263.13|4261.63|1758
1685649300000|2023-06-01 19:55:00|4266.13|4264.63|4265.13|4263.63|4266.13|4264.63|4264.13|4262.63|5335
1685649600000|2023-06-01 20:00:00|4266.38|4263.38|4267.68|4264.68|4267.68|4264.68|4264.38|4261.38|48
1685649900000|2023-06-01 20:05:00|4267.88|4264.88|4268.88|4265.88|4268.88|4265.88|4267.18|4264.18|0
1685650200000|2023-06-01 20:10:00|4269.08|4266.08|4269.18|4266.18|4270.18|4267.18|4268.68|4265.68|0
1685650500000|2023-06-01 20:15:00|4268.88|4265.88|4267.68|4264.68|4269.18|4266.18|4266.68|4263.68|0
1685650800000|2023-06-01 20:20:00|4267.78|4264.78|4268.38|4265.38|4269.18|4266.18|4267.68|4264.68|0
1685651100000|2023-06-01 20:25:00|4268.68|4265.68|4268.18|4265.18|4268.68|4265.68|4267.88|4264.88|0
1685651400000|2023-06-01 20:30:00|4267.98|4264.98|4268.68|4265.68|4268.88|4265.88|4267.88|4264.88|0
1685651700000|2023-06-01 20:35:00|4268.38|4265.38|4268.38|4265.38|4268.88|4265.88|4268.38|4265.38|0
1685652000000|2023-06-01 20:40:00|4268.48|4265.48|4269.38|4266.38|4269.68|4266.68|4268.48|4265.48|0
1685652300000|2023-06-01 20:45:00|4269.18|4266.18|4268.88|4265.88|4269.68|4266.68|4268.88|4265.88|0
1685652600000|2023-06-01 20:50:00|4269.38|4266.38|4269.38|4266.38|4269.88|4266.88|4269.18|4266.18|0
1685652900000|2023-06-01 20:55:00|4269.68|4266.68|4269.38|4266.38|4269.68|4266.68|4269.28|4266.28|0
1685653200000|2023-06-01 21:00:00|4269.28|4266.28|4269.38|4266.38|4269.98|4266.98|4269.18|4266.18|0
1685653500000|2023-06-01 21:05:00|4269.08|4266.08|4269.88|4266.88|4269.88|4266.88|4269.08|4266.08|0
1685653800000|2023-06-01 21:10:00|4269.98|4266.98|4271.58|4268.58|4271.68|4268.68|4269.88|4266.88|0
1685654100000|2023-06-01 21:15:00|4271.38|4268.38|4271.08|4268.08|4271.58|4268.58|4271.08|4268.08|0
1685654400000|2023-06-01 21:20:00|4270.98|4267.98|4271.38|4268.38|4271.98|4268.98|4270.88|4267.88|0
1685654700000|2023-06-01 21:25:00|4271.58|4268.58|4270.98|4267.98|4272.08|4269.08|4270.88|4267.88|0
1685655000000|2023-06-01 21:30:00|4270.88|4267.88|4270.48|4267.48|4271.38|4268.38|4270.18|4267.18|0
1685655300000|2023-06-01 21:35:00|4270.38|4267.38|4270.88|4267.88|4270.88|4267.88|4270.38|4267.38|0
1685655600000|2023-06-01 21:40:00|4270.68|4267.68|4270.38|4267.38|4270.88|4267.88|4270.28|4267.28|0
1685655900000|2023-06-01 21:45:00|4270.48|4267.48|4270.38|4267.38|4270.48|4267.48|4270.38|4267.38|0
1685656200000|2023-06-01 21:50:00|4270.48|4267.48|4270.28|4267.28|4270.48|4267.48|4270.18|4267.18|0
1685656500000|2023-06-01 21:55:00|4270.48|4267.48|4269.98|4266.98|4270.48|4267.48|4269.98|4266.98|0
1685656800000|2023-06-01 22:00:00|4269.08|4266.08|4269.88|4266.88|4270.18|4267.18|4268.68|4265.68|0
1685657100000|2023-06-01 22:05:00|4269.68|4266.68|4269.78|4266.78|4270.18|4267.18|4269.68|4266.68|0
1685657400000|2023-06-01 22:10:00|4269.68|4266.68|4269.18|4266.18|4269.88|4266.88|4269.18|4266.18|0
1685657700000|2023-06-01 22:15:00|4269.28|4266.28|4269.18|4266.18|4269.38|4266.38|4268.88|4265.88|0
1685658000000|2023-06-01 22:20:00|4269.28|4266.28|4269.08|4266.08|4269.28|4266.28|4268.88|4265.88|0
1685658300000|2023-06-01 22:25:00|4269.18|4266.18|4268.88|4265.88|4269.18|4266.18|4268.68|4265.68|0
1685658600000|2023-06-01 22:30:00|4268.78|4265.78|4268.88|4265.88|4269.08|4266.08|4268.38|4265.38|0
1685658900000|2023-06-01 22:35:00|4268.78|4265.78|4268.88|4265.88|4268.88|4265.88|4268.68|4265.68|0
1685659200000|2023-06-01 22:40:00|4269.08|4266.08|4269.18|4266.18|4269.28|4266.28|4268.48|4265.48|0
1685659500000|2023-06-01 22:45:00|4268.88|4265.88|4268.88|4265.88|4269.18|4266.18|4268.68|4265.68|0
1685659800000|2023-06-01 22:50:00|4269.18|4266.18|4269.38|4266.38|4269.38|4266.38|4268.68|4265.68|0
1685660100000|2023-06-01 22:55:00|4269.68|4266.68|4269.88|4266.88|4269.88|4266.88|4269.38|4266.38|0
1685660400000|2023-06-01 23:00:00|4269.68|4266.68|4268.88|4265.88|4269.68|4266.68|4268.88|4265.88|0
1685660700000|2023-06-01 23:05:00|4269.08|4266.08|4268.88|4265.88|4269.18|4266.18|4268.88|4265.88|0
1685661000000|2023-06-01 23:10:00|4269.08|4266.08|4268.88|4265.88|4269.18|4266.18|4268.18|4265.18|0
1685661300000|2023-06-01 23:15:00|4269.18|4266.18|4269.18|4266.18|4269.38|4266.38|4268.68|4265.68|0
1685661600000|2023-06-01 23:20:00|4269.28|4266.28|4269.18|4266.18|4269.38|4266.38|4268.88|4265.88|0
1685661900000|2023-06-01 23:25:00|4269.08|4266.08|4268.68|4265.68|4269.08|4266.08|4268.68|4265.68|0
1685662200000|2023-06-01 23:30:00|4268.78|4265.78|4268.88|4265.88|4268.88|4265.88|4268.68|4265.68|0
1685662500000|2023-06-01 23:35:00|4268.78|4265.78|4268.68|4265.68|4268.88|4265.88|4268.68|4265.68|0
1685662800000|2023-06-01 23:40:00|4268.88|4265.88|4268.88|4265.88|4269.18|4266.18|4268.68|4265.68|0
1685663100000|2023-06-01 23:45:00|4268.68|4265.68|4267.68|4264.68|4268.68|4265.68|4267.68|4264.68|0
1685663400000|2023-06-01 23:50:00|4267.78|4264.78|4267.68|4264.68|4268.18|4265.18|4267.18|4264.18|0
1685663700000|2023-06-01 23:55:00|4267.48|4264.48|4267.68|4264.68|4267.88|4264.88|4267.38|4264.38|0
1685664000000|2023-06-02 00:00:00|4267.38|4264.38|4267.18|4264.18|4267.88|4264.88|4266.88|4263.88|0
1685664300000|2023-06-02 00:05:00|4267.38|4264.38|4267.68|4264.68|4268.18|4265.18|4267.18|4264.18|0
1685664600000|2023-06-02 00:10:00|4267.88|4264.88|4266.68|4263.68|4268.18|4265.18|4266.68|4263.68|0
1685664900000|2023-06-02 00:15:00|4265.68|4262.68|4269.38|4267.38|4270.38|4268.38|4265.68|4262.68|657
1685665200000|2023-06-02 00:20:00|4270.38|4268.38|4269.38|4267.38|4270.38|4268.38|4269.38|4267.38|167
1685665500000|2023-06-02 00:25:00|4270.38|4268.38|4269.38|4267.38|4270.38|4268.38|4269.38|4267.38|113
1685665800000|2023-06-02 00:30:00|4268.38|4266.38|4268.38|4266.38|4269.38|4267.38|4268.38|4266.38|212
1685666100000|2023-06-02 00:35:00|4269.38|4267.38|4268.38|4266.38|4269.38|4267.38|4268.38|4266.38|73
1685666400000|2023-06-02 00:40:00|||||||||38
1685666700000|2023-06-02 00:45:00|4269.38|4267.38|4268.38|4266.38|4269.38|4267.38|4268.38|4266.38|39
1685667000000|2023-06-02 00:50:00|||||||||8
1685667300000|2023-06-02 00:55:00|4267.38|4265.38|4267.38|4265.38|4267.38|4265.38|4267.38|4265.38|53
1685667600000|2023-06-02 01:00:00|4266.38|4264.38|4266.38|4264.38|4266.38|4264.38|4266.38|4264.38|27
1685667900000|2023-06-02 01:05:00|||||||||7
1685668200000|2023-06-02 01:10:00|||||||||19
1685668500000|2023-06-02 01:15:00|||||||||11
1685668800000|2023-06-02 01:20:00|4267.38|4265.38|4267.38|4265.38|4267.38|4265.38|4267.38|4265.38|65
1685669100000|2023-06-02 01:25:00|||||||||8
1685669400000|2023-06-02 01:30:00|4266.38|4264.38|4266.38|4264.38|4267.38|4265.38|4266.38|4264.38|95
1685669700000|2023-06-02 01:35:00|4267.38|4265.38|4267.38|4265.38|4267.38|4265.38|4266.38|4264.38|53
1685670000000|2023-06-02 01:40:00|||||||||36
1685670300000|2023-06-02 01:45:00|4268.38|4266.38|4269.38|4267.38|4269.38|4267.38|4268.38|4266.38|233
1685670600000|2023-06-02 01:50:00|4270.38|4268.38|4270.38|4268.38|4270.38|4268.38|4269.38|4267.38|339
1685670900000|2023-06-02 01:55:00|4271.38|4269.38|4271.38|4269.38|4271.38|4269.38|4270.38|4268.38|342
1685671200000|2023-06-02 02:00:00|4270.38|4268.38|4271.38|4269.38|4271.38|4269.38|4270.38|4268.38|132
1685671500000|2023-06-02 02:05:00|4270.88|4268.88|4271.38|4269.38|4271.38|4269.38|4270.38|4268.38|251
1685671800000|2023-06-02 02:10:00|||||||||73
1685672100000|2023-06-02 02:15:00|4272.38|4270.38|4272.38|4270.38|4272.38|4270.38|4271.38|4269.38|82
1685672400000|2023-06-02 02:20:00|||||||||72
1685672700000|2023-06-02 02:25:00|4271.38|4269.38|4272.38|4270.38|4272.38|4270.38|4271.38|4269.38|66
1685673000000|2023-06-02 02:30:00|4271.38|4269.38|4272.38|4270.38|4272.38|4270.38|4271.38|4269.38|40
1685673300000|2023-06-02 02:35:00|||||||||80
1685673600000|2023-06-02 02:40:00|4273.38|4271.38|4273.38|4271.38|4273.38|4271.38|4273.38|4271.38|105
1685673900000|2023-06-02 02:45:00|4272.38|4270.38|4272.38|4270.38|4272.38|4270.38|4272.38|4270.38|103
1685674200000|2023-06-02 02:50:00|4273.38|4271.38|4272.38|4270.38|4273.38|4271.38|4272.38|4270.38|52
1685674500000|2023-06-02 02:55:00|4273.38|4271.38|4273.38|4271.38|4273.38|4271.38|4273.38|4271.38|93
1685674800000|2023-06-02 03:00:00|4272.38|4270.38|4273.38|4271.38|4273.38|4271.38|4272.38|4270.38|74
1685675100000|2023-06-02 03:05:00|4272.38|4270.38|4272.38|4270.38|4273.38|4271.38|4272.38|4270.38|50
1685675400000|2023-06-02 03:10:00|||||||||32
1685675700000|2023-06-02 03:15:00|4273.38|4271.38|4272.88|4270.88|4273.38|4271.38|4272.88|4270.88|41
1685676000000|2023-06-02 03:20:00|4272.38|4270.38|4272.38|4270.38|4272.38|4270.38|4272.38|4270.38|36
1685676300000|2023-06-02 03:25:00|4273.38|4271.38|4273.38|4271.38|4273.38|4271.38|4273.38|4271.38|81
1685676600000|2023-06-02 03:30:00|4274.38|4272.38|4276.38|4274.38|4277.38|4275.38|4274.38|4272.38|924
1685676900000|2023-06-02 03:35:00|4277.38|4275.38|4275.38|4273.38|4277.38|4275.38|4274.38|4272.38|241
1685677200000|2023-06-02 03:40:00|4276.38|4274.38|4277.38|4275.38|4277.38|4275.38|4276.38|4274.38|676
1685677500000|2023-06-02 03:45:00|4278.38|4276.38|4278.38|4276.38|4278.38|4276.38|4278.38|4276.38|154
1685677800000|2023-06-02 03:50:00|4278.88|4276.88|4279.38|4277.38|4279.38|4277.38|4278.38|4276.38|93
1685678100000|2023-06-02 03:55:00|4278.88|4276.88|4278.38|4276.38|4278.88|4276.88|4278.38|4276.38|26
1685678400000|2023-06-02 04:00:00|4277.38|4275.38|4278.38|4276.38|4278.38|4276.38|4277.38|4275.38|71
1685678700000|2023-06-02 04:05:00|||||||||28
1685679000000|2023-06-02 04:10:00|||||||||2
1685679300000|2023-06-02 04:15:00|4279.38|4277.38|4279.38|4277.38|4279.38|4277.38|4279.38|4277.38|76
1685679600000|2023-06-02 04:20:00|4278.38|4276.38|4278.38|4276.38|4278.38|4276.38|4278.38|4276.38|79
1685679900000|2023-06-02 04:25:00|4279.38|4277.38|4279.38|4277.38|4279.38|4277.38|4279.38|4277.38|49
1685680200000|2023-06-02 04:30:00|||||||||147
1685680500000|2023-06-02 04:35:00|4280.38|4278.38|4280.38|4278.38|4280.38|4278.38|4279.38|4277.38|131
1685680800000|2023-06-02 04:40:00|4279.38|4277.38|4280.38|4278.38|4280.38|4278.38|4279.38|4277.38|81
1685681100000|2023-06-02 04:45:00|4279.38|4277.38|4279.38|4277.38|4279.38|4277.38|4279.38|4277.38|13
1685681400000|2023-06-02 04:50:00|||||||||2
1685681700000|2023-06-02 04:55:00|||||||||5
1685682000000|2023-06-02 05:00:00|4280.38|4278.38|4280.38|4278.38|4280.38|4278.38|4279.38|4277.38|487
1685682300000|2023-06-02 05:05:00|4279.88|4277.88|4279.38|4277.38|4279.88|4277.88|4279.38|4277.38|42
1685682600000|2023-06-02 05:10:00|4280.38|4278.38|4280.38|4278.38|4280.38|4278.38|4280.38|4278.38|112
1685682900000|2023-06-02 05:15:00|||||||||15
1685683200000|2023-06-02 05:20:00|4281.38|4279.38|4280.38|4278.38|4281.38|4279.38|4280.38|4278.38|138
1685683500000|2023-06-02 05:25:00|||||||||65
1685683800000|2023-06-02 05:30:00|4281.38|4279.38|4282.38|4280.38|4282.38|4280.38|4281.38|4279.38|468
1685684100000|2023-06-02 05:35:00|4281.88|4279.88|4282.38|4280.38|4282.38|4280.38|4281.38|4279.38|130
1685684400000|2023-06-02 05:40:00|4281.38|4279.38|4282.38|4280.38|4282.38|4280.38|4281.38|4279.38|112
1685684700000|2023-06-02 05:45:00|4281.38|4279.38|4282.38|4280.38|4282.38|4280.38|4281.38|4279.38|150
1685685000000|2023-06-02 05:50:00|4281.38|4279.38|4282.38|4280.38|4282.38|4280.38|4281.38|4279.38|250
1685685300000|2023-06-02 05:55:00|4281.38|4279.38|4282.38|4280.38|4282.38|4280.38|4281.38|4279.38|249
1685685600000|2023-06-02 06:00:00|4282.13|4280.63|4282.13|4280.63|4282.13|4280.63|4279.13|4277.63|1688
1685685900000|2023-06-02 06:05:00|4281.13|4279.63|4282.13|4280.63|4283.13|4281.63|4281.13|4279.63|1147
1685686200000|2023-06-02 06:10:00|4283.13|4281.63|4283.13|4281.63|4283.13|4281.63|4283.13|4281.63|523
1685686500000|2023-06-02 06:15:00|||||||||448
1685686800000|2023-06-02 06:20:00|4284.13|4282.63|4286.13|4284.63|4286.13|4284.63|4284.13|4282.63|2896
1685687100000|2023-06-02 06:25:00|4285.13|4283.63|4287.13|4285.63|4287.13|4285.63|4285.13|4283.63|4350
1685687400000|2023-06-02 06:30:00|4286.13|4284.63|4288.13|4286.63|4288.13|4286.63|4286.13|4284.63|1245
1685687700000|2023-06-02 06:35:00|4287.13|4285.63|4287.13|4285.63|4288.13|4286.63|4287.13|4285.63|1100
1685688000000|2023-06-02 06:40:00|4288.13|4286.63|4288.13|4286.63|4288.13|4286.63|4287.13|4285.63|1786
1685688300000|2023-06-02 06:45:00|4287.13|4285.63|4290.13|4288.63|4290.13|4288.63|4287.13|4285.63|3323
1685688600000|2023-06-02 06:50:00|4289.63|4288.13|4289.13|4287.63|4290.13|4288.63|4288.13|4286.63|3178
1685688900000|2023-06-02 06:55:00|4288.13|4286.63|4284.13|4282.63|4288.13|4286.63|4284.13|4282.63|5141
1685689200000|2023-06-02 07:00:00|4283.13|4281.63|4286.13|4284.63|4289.13|4287.63|4280.13|4278.63|18567
1685689500000|2023-06-02 07:05:00|4285.13|4283.63|4286.13|4284.63|4290.13|4288.63|4281.13|4279.63|13553
1685689800000|2023-06-02 07:10:00|4287.13|4285.63|4277.13|4275.63|4288.13|4286.63|4277.13|4275.63|10720
1685690100000|2023-06-02 07:15:00|4278.13|4276.63|4287.13|4285.63|4287.13|4285.63|4278.13|4276.63|7248
1685690400000|2023-06-02 07:20:00|4286.13|4284.63|4282.13|4280.63|4287.13|4285.63|4281.13|4279.63|6344
1685690700000|2023-06-02 07:25:00|4281.13|4279.63|4281.13|4279.63|4282.13|4280.63|4278.13|4276.63|4857
1685691000000|2023-06-02 07:30:00|4282.13|4280.63|4281.13|4279.63|4285.13|4283.63|4281.13|4279.63|5389
1685691300000|2023-06-02 07:35:00|4282.13|4280.63|4286.13|4284.63|4287.13|4285.63|4281.13|4279.63|4414
1685691600000|2023-06-02 07:40:00|4286.41|4284.91|4287.41|4285.91|4289.41|4287.91|4286.41|4284.91|2940
1685691900000|2023-06-02 07:45:00|4288.41|4286.91|4288.41|4286.91|4288.41|4286.91|4285.41|4283.91|5076
1685692200000|2023-06-02 07:50:00|4287.91|4286.41|4288.41|4286.91|4291.41|4289.91|4287.41|4285.91|4032
1685692500000|2023-06-02 07:55:00|4289.41|4287.91|4293.41|4291.91|4293.41|4291.91|4288.41|4286.91|5242
1685692800000|2023-06-02 08:00:00|4294.41|4292.91|4294.41|4292.91|4295.41|4293.91|4293.41|4291.91|7551
1685693100000|2023-06-02 08:05:00|4293.41|4291.91|4293.41|4291.91|4294.41|4292.91|4292.41|4290.91|9922
1685693400000|2023-06-02 08:10:00|4292.41|4290.91|4294.41|4292.91|4295.41|4293.91|4292.41|4290.91|4138
1685693700000|2023-06-02 08:15:00|4295.41|4293.91|4295.41|4293.91|4297.41|4295.91|4294.41|4292.91|5726
1685694000000|2023-06-02 08:20:00|4296.41|4294.91|4295.41|4293.91|4297.41|4295.91|4294.41|4292.91|6372
1685694300000|2023-06-02 08:25:00|4296.41|4294.91|4292.41|4290.91|4297.41|4295.91|4292.41|4290.91|7301
1685694600000|2023-06-02 08:30:00|4293.41|4291.91|4294.41|4292.91|4296.41|4294.91|4292.41|4290.91|3948
1685694900000|2023-06-02 08:35:00|4293.41|4291.91|4294.41|4292.91|4295.41|4293.91|4291.41|4289.91|3519
1685695200000|2023-06-02 08:40:00|4293.41|4291.91|4293.41|4291.91|4294.41|4292.91|4291.41|4289.91|2157
1685695500000|2023-06-02 08:45:00|4292.41|4290.91|4289.41|4287.91|4292.41|4290.91|4289.41|4287.91|2879
1685695800000|2023-06-02 08:50:00|4290.41|4288.91|4293.41|4291.91|4293.41|4291.91|4290.41|4288.91|3697
1685696100000|2023-06-02 08:55:00|4294.41|4292.91|4296.41|4294.91|4296.41|4294.91|4293.41|4291.91|3452
1685696400000|2023-06-02 09:00:00|4295.41|4293.91|4295.41|4293.91|4296.41|4294.91|4294.41|4292.91|4571
1685696700000|2023-06-02 09:05:00|4294.41|4292.91|4297.41|4295.91|4297.41|4295.91|4294.41|4292.91|9699
1685697000000|2023-06-02 09:10:00|4298.41|4296.91|4303.41|4301.91|4303.41|4301.91|4297.41|4295.91|10740
1685697300000|2023-06-02 09:15:00|4302.41|4300.91|4308.41|4306.91|4309.41|4307.91|4302.41|4300.91|8963
1685697600000|2023-06-02 09:20:00|4309.41|4307.91|4306.41|4304.91|4309.41|4307.91|4305.41|4303.91|12241
1685697900000|2023-06-02 09:25:00|4305.41|4303.91|4306.41|4304.91|4306.41|4304.91|4302.41|4300.91|6470
1685698200000|2023-06-02 09:30:00|4307.41|4305.91|4307.41|4305.91|4309.41|4307.91|4306.41|4304.91|6069
1685698500000|2023-06-02 09:35:00|4306.41|4304.91|4305.41|4303.91|4307.41|4305.91|4304.41|4302.91|4697
1685698800000|2023-06-02 09:40:00|4304.41|4302.91|4301.41|4299.91|4304.41|4302.91|4301.41|4299.91|4906
1685699100000|2023-06-02 09:45:00|4302.41|4300.91|4302.41|4300.91|4303.41|4301.91|4301.41|4299.91|5170
1685699400000|2023-06-02 09:50:00|4303.41|4301.91|4303.41|4301.91|4303.41|4301.91|4302.41|4300.91|6317
1685699700000|2023-06-02 09:55:00|4304.41|4302.91|4304.41|4302.91|4304.41|4302.91|4303.41|4301.91|5879
1685700000000|2023-06-02 10:00:00|4303.41|4301.91|4302.41|4300.91|4304.41|4302.91|4301.41|4299.91|5782
1685700300000|2023-06-02 10:05:00|4303.41|4301.91|4306.41|4304.91|4307.41|4305.91|4302.41|4300.91|3578
1685700600000|2023-06-02 10:10:00|4307.41|4305.91|4307.41|4305.91|4307.41|4305.91|4306.41|4304.91|3168
1685700900000|2023-06-02 10:15:00|4308.41|4306.91|4309.41|4307.91|4310.41|4308.91|4307.41|4305.91|3127
1685701200000|2023-06-02 10:20:00|4308.41|4306.91|4309.41|4307.91|4309.41|4307.91|4307.41|4305.91|3136
1685701500000|2023-06-02 10:25:00|4308.41|4306.91|4308.41|4306.91|4309.41|4307.91|4307.41|4305.91|1921
1685701800000|2023-06-02 10:30:00|4307.41|4305.91|4309.41|4307.91|4309.41|4307.91|4307.41|4305.91|3624
1685702100000|2023-06-02 10:35:00|4309.91|4308.41|4309.41|4307.91|4309.91|4308.41|4308.91|4307.41|5064
1685702400000|2023-06-02 10:40:00|4308.41|4306.91|4311.41|4309.91|4311.41|4309.91|4308.41|4306.91|2172
1685702700000|2023-06-02 10:45:00|4310.41|4308.91|4311.41|4309.91|4312.41|4310.91|4310.41|4308.91|4226
1685703000000|2023-06-02 10:50:00|4310.41|4308.91|4310.41|4308.91|4311.41|4309.91|4309.41|4307.91|4700
1685703300000|2023-06-02 10:55:00|4311.41|4309.91|4310.41|4308.91|4311.41|4309.91|4309.41|4307.91|2706
1685703600000|2023-06-02 11:00:00|4311.41|4309.91|4309.41|4307.91|4311.41|4309.91|4309.41|4307.91|3633
1685703900000|2023-06-02 11:05:00|4310.41|4308.91|4309.41|4307.91|4310.41|4308.91|4309.41|4307.91|1907
1685704200000|2023-06-02 11:10:00|4308.41|4306.91|4309.41|4307.91|4310.41|4308.91|4308.41|4306.91|3127
1685704500000|2023-06-02 11:15:00|4310.41|4308.91|4309.41|4307.91|4310.41|4308.91|4308.41|4306.91|2673
1685704800000|2023-06-02 11:20:00|4308.41|4306.91|4309.41|4307.91|4309.41|4307.91|4308.41|4306.91|3635
1685705100000|2023-06-02 11:25:00|4310.41|4308.91|4310.41|4308.91|4310.41|4308.91|4310.41|4308.91|1556
1685705400000|2023-06-02 11:30:00|4309.41|4307.91|4309.41|4307.91|4310.41|4308.91|4309.41|4307.91|2756
1685705700000|2023-06-02 11:35:00|4310.41|4308.91|4308.41|4306.91|4310.41|4308.91|4308.41|4306.91|5150
1685706000000|2023-06-02 11:40:00|4308.19|4306.69|4306.19|4304.69|4308.19|4306.69|4305.19|4303.69|5708
1685706300000|2023-06-02 11:45:00|4305.19|4303.69|4305.19|4303.69|4306.19|4304.69|4305.19|4303.69|13333
1685706600000|2023-06-02 11:50:00|4306.19|4304.69|4306.19|4304.69|4307.19|4305.69|4306.19|4304.69|2778
1685706900000|2023-06-02 11:55:00|4305.19|4303.69|4305.19|4303.69|4306.19|4304.69|4304.19|4302.69|10909
1685707200000|2023-06-02 12:00:00|4304.19|4302.69|4305.19|4303.69|4305.19|4303.69|4304.19|4302.69|3524
1685707500000|2023-06-02 12:05:00|4304.69|4303.19|4306.19|4304.69|4306.19|4304.69|4304.69|4303.19|3849
1685707800000|2023-06-02 12:10:00|4305.19|4303.69|4304.19|4302.69|4306.19|4304.69|4303.19|4301.69|4644
1685708100000|2023-06-02 12:15:00|4303.19|4301.69|4301.19|4299.69|4304.19|4302.69|4301.19|4299.69|4578
1685708400000|2023-06-02 12:20:00|4300.19|4298.69|4300.19|4298.69|4301.19|4299.69|4300.19|4298.69|3795
1685708700000|2023-06-02 12:25:00|4301.19|4299.69|4297.69|4296.19|4301.19|4299.69|4297.19|4295.69|6950
1685709000000|2023-06-02 12:30:00|4296.19|4294.69|4307.19|4305.69|4309.19|4307.69|4292.19|4290.69|16942
1685709300000|2023-06-02 12:35:00|4308.19|4306.69|4304.19|4302.69|4308.19|4306.69|4303.19|4301.69|5556
1685709600000|2023-06-02 12:40:00|4303.19|4301.69|4311.19|4309.69|4311.19|4309.69|4303.19|4301.69|5979
1685709900000|2023-06-02 12:45:00|4310.19|4308.69|4309.19|4307.69|4310.19|4308.69|4307.19|4305.69|4015
1685710200000|2023-06-02 12:50:00|4308.19|4306.69|4306.19|4304.69|4309.19|4307.69|4303.19|4301.69|4588
1685710500000|2023-06-02 12:55:00|4307.19|4305.69|4311.19|4309.69|4312.19|4310.69|4306.19|4304.69|4699
1685710800000|2023-06-02 13:00:00|4312.19|4310.69|4313.19|4311.69|4314.19|4312.69|4311.19|4309.69|6399
1685711100000|2023-06-02 13:05:00|4312.19|4310.69|4312.19|4310.69|4313.19|4311.69|4312.19|4310.69|4523
1685711400000|2023-06-02 13:10:00|4313.19|4311.69|4313.19|4311.69|4314.19|4312.69|4311.19|4309.69|6592
1685711700000|2023-06-02 13:15:00|4312.69|4311.19|4312.19|4310.69|4313.19|4311.69|4311.19|4309.69|2553
1685712000000|2023-06-02 13:20:00|4311.19|4309.69|4310.19|4308.69|4312.19|4310.69|4309.19|4307.69|4551
1685712300000|2023-06-02 13:25:00|4309.19|4307.69|4309.19|4307.69|4310.19|4308.69|4308.19|4306.69|4745
1685712600000|2023-06-02 13:30:00|4310.19|4308.69|4316.19|4314.69|4316.19|4314.69|4309.19|4307.69|13835
1685712900000|2023-06-02 13:35:00|4315.19|4313.69|4317.19|4315.69|4320.19|4318.69|4315.19|4313.69|12896
1685713200000|2023-06-02 13:40:00|4318.19|4316.69|4317.19|4315.69|4318.19|4316.69|4316.19|4314.69|7246
1685713500000|2023-06-02 13:45:00|4318.19|4316.69|4314.19|4312.69|4318.19|4316.69|4311.19|4309.69|8490
1685713800000|2023-06-02 13:50:00|4315.19|4313.69|4316.19|4314.69|4317.19|4315.69|4314.19|4312.69|8780
1685714100000|2023-06-02 13:55:00|4315.69|4314.19|4311.19|4309.69|4317.19|4315.69|4310.19|4308.69|8463
1685714400000|2023-06-02 14:00:00|4312.19|4310.69|4310.19|4308.69|4312.19|4310.69|4307.19|4305.69|9057
1685714700000|2023-06-02 14:05:00|4311.19|4309.69|4309.19|4307.69|4312.19|4310.69|4309.19|4307.69|8187
1685715000000|2023-06-02 14:10:00|4308.75|4307.25|4315.75|4314.25|4316.75|4315.25|4307.75|4306.25|8462
1685715300000|2023-06-02 14:15:00|4314.75|4313.25|4314.75|4313.25|4316.75|4315.25|4312.75|4311.25|4443
1685715600000|2023-06-02 14:20:00|4315.75|4314.25|4314.75|4313.25|4316.75|4315.25|4313.75|4312.25|4474
1685715900000|2023-06-02 14:25:00|4313.75|4312.25|4316.75|4315.25|4317.75|4316.25|4313.75|4312.25|5881
1685716200000|2023-06-02 14:30:00|4315.75|4314.25|4315.75|4314.25|4316.75|4315.25|4312.75|4311.25|6686
1685716500000|2023-06-02 14:35:00|4316.75|4315.25|4316.75|4315.25|4317.75|4316.25|4315.75|4314.25|6001
1685716800000|2023-06-02 14:40:00|4317.75|4316.25|4320.75|4319.25|4320.75|4319.25|4315.75|4314.25|14429
1685717100000|2023-06-02 14:45:00|4319.75|4318.25|4320.75|4319.25|4322.75|4321.25|4319.75|4318.25|7902
1685717400000|2023-06-02 14:50:00|4319.75|4318.25|4319.75|4318.25|4320.75|4319.25|4318.75|4317.25|5365
1685717700000|2023-06-02 14:55:00|4320.75|4319.25|4320.75|4319.25|4321.75|4320.25|4319.75|4318.25|7306
1685718000000|2023-06-02 15:00:00|4321.75|4320.25|4324.75|4323.25|4324.75|4323.25|4320.75|4319.25|9380
1685718300000|2023-06-02 15:05:00|4323.75|4322.25|4323.75|4322.25|4323.75|4322.25|4321.75|4320.25|7210
1685718600000|2023-06-02 15:10:00|4324.75|4323.25|4325.75|4324.25|4326.75|4325.25|4323.75|4322.25|15170
1685718900000|2023-06-02 15:15:00|4326.75|4325.25|4327.75|4326.25|4328.75|4327.25|4326.75|4325.25|10278
1685719200000|2023-06-02 15:20:00|4326.75|4325.25|4327.75|4326.25|4327.75|4326.25|4326.75|4325.25|12478
1685719500000|2023-06-02 15:25:00|4328.75|4327.25|4327.75|4326.25|4329.75|4328.25|4327.75|4326.25|25984
1685719800000|2023-06-02 15:30:00|4326.75|4325.25|4324.75|4323.25|4327.75|4326.25|4323.75|4322.25|57278
1685720100000|2023-06-02 15:35:00|4323.75|4322.25|4319.75|4318.25|4323.75|4322.25|4319.75|4318.25|38610
1685720400000|2023-06-02 15:40:00|4318.75|4317.25|4319.75|4318.25|4320.75|4319.25|4318.75|4317.25|11259
1685720700000|2023-06-02 15:45:00|4320.75|4319.25|4317.75|4316.25|4320.75|4319.25|4317.75|4316.25|9609
1685721000000|2023-06-02 15:50:00|4316.75|4315.25|4319.75|4318.25|4319.75|4318.25|4315.75|4314.25|15191
1685721300000|2023-06-02 15:55:00|4320.75|4319.25|4320.75|4319.25|4320.75|4319.25|4319.75|4318.25|5234
1685721600000|2023-06-02 16:00:00|4319.75|4318.25|4320.75|4319.25|4320.75|4319.25|4319.75|4318.25|4162
1685721900000|2023-06-02 16:05:00|4321.75|4320.25|4320.75|4319.25|4321.75|4320.25|4320.75|4319.25|10272
1685722200000|2023-06-02 16:10:00|4321.75|4320.25|4320.75|4319.25|4321.75|4320.25|4319.75|4318.25|2895
1685722500000|2023-06-02 16:15:00|4319.75|4318.25|4319.75|4318.25|4320.75|4319.25|4318.75|4317.25|8304
1685722800000|2023-06-02 16:20:00|4320.75|4319.25|4320.75|4319.25|4320.75|4319.25|4319.75|4318.25|2519
1685723100000|2023-06-02 16:25:00|4321.75|4320.25|4321.75|4320.25|4321.75|4320.25|4320.75|4319.25|725
1685723400000|2023-06-02 16:30:00|4320.75|4319.25|4321.75|4320.25|4321.75|4320.25|4320.75|4319.25|756
1685723700000|2023-06-02 16:35:00|4322.75|4321.25|4321.75|4320.25|4322.75|4321.25|4321.75|4320.25|526
1685724000000|2023-06-02 16:40:00|4320.75|4319.25|4323.75|4322.25|4323.75|4322.25|4320.75|4319.25|2787
1685724300000|2023-06-02 16:45:00|4324.75|4323.25|4325.75|4324.25|4325.75|4324.25|4323.75|4322.25|1784
1685724600000|2023-06-02 16:50:00|4326.75|4325.25|4326.75|4325.25|4326.75|4325.25|4326.75|4325.25|339
1685724900000|2023-06-02 16:55:00|4325.75|4324.25|4326.75|4325.25|4326.75|4325.25|4325.75|4324.25|514
1685725200000|2023-06-02 17:00:00|4325.75|4324.25|4324.75|4323.25|4325.75|4324.25|4324.75|4323.25|1525
1685725500000|2023-06-02 17:05:00|4325.75|4324.25|4325.75|4324.25|4326.75|4325.25|4324.75|4323.25|752
1685725800000|2023-06-02 17:10:00|4324.75|4323.25|4323.75|4322.25|4324.75|4323.25|4323.75|4322.25|974
1685726100000|2023-06-02 17:15:00|4324.75|4323.25|4326.75|4325.25|4326.75|4325.25|4323.75|4322.25|1287
1685726400000|2023-06-02 17:20:00|4327.75|4326.25|4327.75|4326.25|4328.75|4327.25|4326.75|4325.25|936
1685726700000|2023-06-02 17:25:00|4326.75|4325.25|4327.75|4326.25|4328.75|4327.25|4326.75|4325.25|988
1685727000000|2023-06-02 17:30:00|4328.75|4327.25|4326.75|4325.25|4328.75|4327.25|4325.75|4324.25|588
1685727300000|2023-06-02 17:35:00|4325.75|4324.25|4326.75|4325.25|4326.75|4325.25|4325.75|4324.25|232
1685727600000|2023-06-02 17:40:00|4327.75|4326.25|4325.75|4324.25|4327.75|4326.25|4325.75|4324.25|184
1685727900000|2023-06-02 17:45:00|4326.75|4325.25|4326.75|4325.25|4326.75|4325.25|4325.75|4324.25|427
1685728200000|2023-06-02 17:50:00|4325.75|4324.25|4327.75|4326.25|4327.75|4326.25|4325.75|4324.25|499
1685728500000|2023-06-02 17:55:00|4326.75|4325.25|4327.75|4326.25|4328.75|4327.25|4326.75|4325.25|501
1685728800000|2023-06-02 18:00:00|4326.75|4325.25|4326.75|4325.25|4328.75|4327.25|4326.75|4325.25|462
1685729100000|2023-06-02 18:05:00|4325.75|4324.25|4325.75|4324.25|4326.75|4325.25|4324.75|4323.25|819
1685729400000|2023-06-02 18:10:00|4324.75|4323.25|4324.75|4323.25|4325.75|4324.25|4324.75|4323.25|176
1685729700000|2023-06-02 18:15:00|4325.75|4324.25|4324.75|4323.25|4325.75|4324.25|4324.75|4323.25|819
1685730000000|2023-06-02 18:20:00|4325.75|4324.25|4326.75|4325.25|4326.75|4325.25|4324.75|4323.25|969
1685730300000|2023-06-02 18:25:00|4325.75|4324.25|4325.75|4324.25|4326.75|4325.25|4325.75|4324.25|227
1685730600000|2023-06-02 18:30:00|4326.75|4325.25|4327.75|4326.25|4328.75|4327.25|4326.75|4325.25|973
1685730900000|2023-06-02 18:35:00|4326.75|4325.25|4328.75|4327.25|4328.75|4327.25|4326.75|4325.25|335
1685731200000|2023-06-02 18:40:00|4327.75|4326.25|4327.75|4326.25|4328.75|4327.25|4327.75|4326.25|832
1685731500000|2023-06-02 18:45:00|4328.75|4327.25|4327.75|4326.25|4328.75|4327.25|4327.75|4326.25|796
1685731800000|2023-06-02 18:50:00|4328.75|4327.25|4327.75|4326.25|4328.75|4327.25|4327.75|4326.25|278
1685732100000|2023-06-02 18:55:00|4328.75|4327.25|4328.75|4327.25|4328.75|4327.25|4328.75|4327.25|86
1685732400000|2023-06-02 19:00:00|4329.75|4328.25|4329.75|4328.25|4329.75|4328.25|4328.75|4327.25|810
1685732700000|2023-06-02 19:05:00|4328.75|4327.25|4329.75|4328.25|4330.75|4329.25|4328.75|4327.25|2448
1685733000000|2023-06-02 19:10:00|4330.75|4329.25|4331.75|4330.25|4331.75|4330.25|4330.75|4329.25|1656
1685733300000|2023-06-02 19:15:00|||||||||300
1685733600000|2023-06-02 19:20:00|4330.75|4329.25|4329.75|4328.25|4330.75|4329.25|4328.75|4327.25|1321
1685733900000|2023-06-02 19:25:00|||||||||687
1685734200000|2023-06-02 19:30:00|4328.75|4327.25|4329.75|4328.25|4329.75|4328.25|4328.75|4327.25|658
1685734500000|2023-06-02 19:35:00|4330.75|4329.25|4329.75|4328.25|4330.75|4329.25|4329.75|4328.25|380
1685734800000|2023-06-02 19:40:00|4330.75|4329.25|4329.75|4328.25|4331.75|4330.25|4328.75|4327.25|665
1685735100000|2023-06-02 19:45:00|4328.75|4327.25|4330.75|4329.25|4330.75|4329.25|4328.75|4327.25|1649
1685735400000|2023-06-02 19:50:00|4329.75|4328.25|4330.75|4329.25|4330.75|4329.25|4329.75|4328.25|1676
1685735700000|2023-06-02 19:55:00|4329.75|4328.25|4327.75|4326.25|4330.75|4329.25|4327.75|4326.25|4262
1685736000000|2023-06-02 20:00:00|4330|4327|4329.5|4326.5|4330.5|4327.5|4329|4326|6
1685736300000|2023-06-02 20:05:00|4329.8|4326.8|4330.3|4327.3|4330.5|4327.5|4329.5|4326.5|0
1685736600000|2023-06-02 20:10:00|4330|4327|4329.5|4326.5|4330.8|4327.8|4329.1|4326.1|0
1685736900000|2023-06-02 20:15:00|4329.4|4326.4|4328.5|4325.5|4329.8|4326.8|4328.5|4325.5|0
1685737200000|2023-06-02 20:20:00|4328.6|4325.6|4328.8|4325.8|4328.8|4325.8|4328|4325|0
1685737500000|2023-06-02 20:25:00|4328.9|4325.9|4329.5|4326.5|4329.5|4326.5|4328.8|4325.8|0
1685737800000|2023-06-02 20:30:00|4329.8|4326.8|4329|4326|4329.8|4326.8|4329|4326|0
1685738100000|2023-06-02 20:35:00|4329.1|4326.1|4328|4325|4329.3|4326.3|4327.7|4324.7|0
1685738400000|2023-06-02 20:40:00|4328.2|4325.2|4328.2|4325.2|4328.5|4325.5|4327.7|4324.7|0
1685738700000|2023-06-02 20:45:00|4328|4325|4329|4326|4329.3|4326.3|4328|4325|0
1685739000000|2023-06-02 20:50:00|4329.3|4326.3|4330.5|4327.5|4330.5|4327.5|4329.3|4326.3|0
1685739300000|2023-06-02 20:55:00|4330.6|4327.6|4329.7|4326.7|4330.6|4327.6|4329.6|4326.6|0
1685916000000|2023-06-04 22:00:00|4327.3|4324.3|4327.2|4324.2|4327.7|4324.7|4326.5|4323.5|0
1685916300000|2023-06-04 22:05:00|4327.1|4324.1|4328.7|4325.7|4328.7|4325.7|4327|4324|0
1685916600000|2023-06-04 22:10:00|4328.5|4325.5|4328.2|4325.2|4328.5|4325.5|4327.5|4324.5|0
1685916900000|2023-06-04 22:15:00|4328|4325|4330|4327|4330.5|4327.5|4328|4325|0
1685917200000|2023-06-04 22:20:00|4330.1|4327.1|4331.8|4328.8|4331.8|4328.8|4329.8|4326.8|0
1685917500000|2023-06-04 22:25:00|4331.5|4328.5|4333.5|4330.5|4333.8|4330.8|4331.3|4328.3|0
1685917800000|2023-06-04 22:30:00|4333.3|4330.3|4332|4329|4333.5|4330.5|4331.5|4328.5|0
1685918100000|2023-06-04 22:35:00|4331.9|4328.9|4331.3|4328.3|4332|4329|4330.8|4327.8|0
1685918400000|2023-06-04 22:40:00|4331.5|4328.5|4333|4330|4333.3|4330.3|4331.4|4328.4|0
1685918700000|2023-06-04 22:45:00|4332.8|4329.8|4332.5|4329.5|4333.3|4330.3|4332.5|4329.5|0
1685919000000|2023-06-04 22:50:00|4332.8|4329.8|4333.3|4330.3|4333.5|4330.5|4332.8|4329.8|0
1685919300000|2023-06-04 22:55:00|4333|4330|4333|4330|4333|4330|4332|4329|0
1685919600000|2023-06-04 23:00:00|4332.9|4329.9|4332.5|4329.5|4333|4330|4332.3|4329.3|0
1685919900000|2023-06-04 23:05:00|4332.3|4329.3|4331|4328|4332.3|4329.3|4331|4328|0
1685920200000|2023-06-04 23:10:00|4330.8|4327.8|4329|4326|4331|4328|4328.7|4325.7|0
1685920500000|2023-06-04 23:15:00|4328.9|4325.9|4327.2|4324.2|4329.2|4326.2|4327.2|4324.2|0
1685920800000|2023-06-04 23:20:00|4327|4324|4328.2|4325.2|4328.7|4325.7|4327|4324|0
1685921100000|2023-06-04 23:25:00|4328.5|4325.5|4327.2|4324.2|4328.7|4325.7|4327.2|4324.2|0
1685921400000|2023-06-04 23:30:00|4327.1|4324.1|4328.2|4325.2|4328.2|4325.2|4325.5|4322.5|0
1685921700000|2023-06-04 23:35:00|4328.4|4325.4|4326.2|4323.2|4328.5|4325.5|4325.5|4322.5|0
1685922000000|2023-06-04 23:40:00|4326.5|4323.5|4327|4324|4327.3|4324.3|4326.5|4323.5|0
1685922300000|2023-06-04 23:45:00|4326.7|4323.7|4326|4323|4327|4324|4325.5|4322.5|0
1685922600000|2023-06-04 23:50:00|4326.2|4323.2|4327.2|4324.2|4327.7|4324.7|4325.5|4322.5|0
1685922900000|2023-06-04 23:55:00|4327.3|4324.3|4327|4324|4327.5|4324.5|4326.2|4323.2|0
1685923200000|2023-06-05 00:00:00|4326.8|4323.8|4325.4|4322.4|4327.2|4324.2|4325.1|4322.1|0
1685923500000|2023-06-05 00:05:00|4325.7|4322.7|4323.8|4320.8|4325.7|4322.7|4323.7|4320.7|0
1685923800000|2023-06-05 00:10:00|4323.7|4320.7|4326.4|4323.4|4326.6|4323.6|4323.7|4320.7|0
1685924100000|2023-06-05 00:15:00|4326.7|4323.7|4324|4322|4327|4324|4323|4321|330
1685924400000|2023-06-05 00:20:00|4325|4323|4327|4325|4327|4325|4325|4323|398
1685924700000|2023-06-05 00:25:00|4326|4324|4326|4324|4326|4324|4326|4324|196
1685925000000|2023-06-05 00:30:00|4327|4325|4327|4325|4327|4325|4326|4324|89
1685925300000|2023-06-05 00:35:00|4326|4324|4328|4326|4328|4326|4326|4324|85
1685925600000|2023-06-05 00:40:00|4329|4327|4328|4326|4329|4327|4328|4326|196
1685925900000|2023-06-05 00:45:00|||||||||26
1685926200000|2023-06-05 00:50:00|||||||||42
1685926500000|2023-06-05 00:55:00|4327|4325|4327|4325|4327|4325|4326|4324|188
1685926800000|2023-06-05 01:00:00|4326|4324|4327|4325|4327|4325|4326|4324|261
1685927100000|2023-06-05 01:05:00|4326|4324|4326|4324|4327|4325|4326|4324|63
1685927400000|2023-06-05 01:10:00|4327|4325|4328|4326|4328|4326|4327|4325|177
1685927700000|2023-06-05 01:15:00|4327|4325|4325|4323|4328|4326|4325|4323|152
1685928000000|2023-06-05 01:20:00|4324|4322|4323|4321|4324|4322|4322|4320|1189
1685928300000|2023-06-05 01:25:00|4322|4320|4322|4320|4323|4321|4322|4320|231
1685928600000|2023-06-05 01:30:00|4321|4319|4321|4319|4322|4320|4321|4319|146
1685928900000|2023-06-05 01:35:00|4320|4318|4320|4318|4321|4319|4319|4317|753
1685929200000|2023-06-05 01:40:00|4320.5|4318.5|4321|4319|4321|4319|4320|4318|65
1685929500000|2023-06-05 01:45:00|4322|4320|4324|4322|4325|4323|4322|4320|637
1685929800000|2023-06-05 01:50:00|4325|4323|4324|4322|4325|4323|4323.5|4321.5|51
1685930100000|2023-06-05 01:55:00|4325|4323|4323.5|4321.5|4325|4323|4323|4321|42
1685930400000|2023-06-05 02:00:00|4324|4322|4324|4322|4325|4323|4323|4321|73
1685930700000|2023-06-05 02:05:00|4325|4323|4324|4322|4325|4323|4324|4322|68
1685931000000|2023-06-05 02:10:00|4323|4321|4324|4322|4324|4322|4323|4321|30
1685931300000|2023-06-05 02:15:00|4325|4323|4325|4323|4325|4323|4324|4322|55
1685931600000|2023-06-05 02:20:00|4324|4322|4325|4323|4325|4323|4324|4322|38
1685931900000|2023-06-05 02:25:00|4324|4322|4325|4323|4325|4323|4324|4322|35
1685932200000|2023-06-05 02:30:00|4324|4322|4325|4323|4326|4324|4324|4322|65
1685932500000|2023-06-05 02:35:00|4324|4322|4324|4322|4325|4323|4324|4322|73
1685932800000|2023-06-05 02:40:00|4324.5|4322.5|4324|4322|4325|4323|4324|4322|60
1685933100000|2023-06-05 02:45:00|4324.5|4322.5|4325|4323|4325|4323|4324.5|4322.5|65
1685933400000|2023-06-05 02:50:00|4326|4324|4326|4324|4326|4324|4326|4324|53
1685933700000|2023-06-05 02:55:00|4325|4323|4325|4323|4325|4323|4325|4323|38
1685934000000|2023-06-05 03:00:00|4326|4324|4326|4324|4326|4324|4326|4324|135
1685934300000|2023-06-05 03:05:00|4325|4323|4326|4324|4326|4324|4325|4323|55
1685934600000|2023-06-05 03:10:00|4325|4323|4325|4323|4325|4323|4325|4323|21
1685934900000|2023-06-05 03:15:00|4325.5|4323.5|4325|4323|4326|4324|4325|4323|34
1685935200000|2023-06-05 03:20:00|4326|4324|4326|4324|4326|4324|4326|4324|19
1685935500000|2023-06-05 03:25:00|4325.5|4323.5|4325|4323|4326|4324|4325|4323|9
1685935800000|2023-06-05 03:30:00|4326|4324|4326|4324|4326|4324|4325|4323|68
1685936100000|2023-06-05 03:35:00|4325|4323|4325|4323|4325|4323|4325|4323|26
1685936400000|2023-06-05 03:40:00|4324|4322|4324|4322|4325|4323|4324|4322|96
1685936700000|2023-06-05 03:45:00|4323|4321|4323|4321|4324|4322|4323|4321|62
1685937000000|2023-06-05 03:50:00|4324|4322|4323|4321|4324|4322|4323|4321|47
1685937300000|2023-06-05 03:55:00|||||||||19
1685937600000|2023-06-05 04:00:00|||||||||32
1685937900000|2023-06-05 04:05:00|||||||||22
1685938200000|2023-06-05 04:10:00|4322|4320|4322|4320|4322|4320|4322|4320|33
1685938500000|2023-06-05 04:15:00|||||||||42
1685938800000|2023-06-05 04:20:00|4321|4319|4321|4319|4321|4319|4321|4319|38
1685939100000|2023-06-05 04:25:00|||||||||31
1685939400000|2023-06-05 04:30:00|4320|4318|4319|4317|4320|4318|4319|4317|663
1685939700000|2023-06-05 04:35:00|4320|4318|4319|4317|4321|4319|4319|4317|1303
1685940000000|2023-06-05 04:40:00|4320|4318|4320|4318|4320|4318|4320|4318|94
1685940300000|2023-06-05 04:45:00|||||||||19
1685940600000|2023-06-05 04:50:00|4320.5|4318.5|4320|4318|4321|4319|4320|4318|47
1685940900000|2023-06-05 04:55:00|4319.5|4317.5|4319|4317|4320|4318|4319|4317|112
1685941200000|2023-06-05 05:00:00|4320|4318|4319|4317|4320|4318|4319|4317|165
1685941500000|2023-06-05 05:05:00|4319.5|4317.5|4320|4318|4320|4318|4319.5|4317.5|84
1685941800000|2023-06-05 05:10:00|4319|4317|4320|4318|4320|4318|4319|4317|93
1685942100000|2023-06-05 05:15:00|||||||||12
1685942400000|2023-06-05 05:20:00|4319|4317|4318|4316|4319|4317|4317|4315|947
1685942700000|2023-06-05 05:25:00|4317|4315|4318|4316|4318|4316|4317|4315|301
1685943000000|2023-06-05 05:30:00|4319|4317|4319|4317|4319|4317|4319|4317|342
1685943300000|2023-06-05 05:35:00|4320|4318|4322|4320|4322|4320|4320|4318|67
1685943600000|2023-06-05 05:40:00|4321|4319|4321|4319|4323|4321|4321|4319|182
1685943900000|2023-06-05 05:45:00|4320|4318|4322|4320|4322|4320|4320|4318|271
1685944200000|2023-06-05 05:50:00|4321|4319|4321|4319|4322|4320|4321|4319|421
1685944500000|2023-06-05 05:55:00|4320|4318|4320|4318|4321|4319|4320|4318|192
1685944800000|2023-06-05 06:00:00|4319.75|4318.25|4320.75|4319.25|4322.75|4321.25|4318.75|4317.25|1290
1685945100000|2023-06-05 06:05:00|4321.75|4320.25|4324.75|4323.25|4325.75|4324.25|4321.75|4320.25|2520
1685945400000|2023-06-05 06:10:00|4325.75|4324.25|4325.75|4324.25|4326.75|4325.25|4325.75|4324.25|1149
1685945700000|2023-06-05 06:15:00|4326.75|4325.25|4326.75|4325.25|4326.75|4325.25|4326.75|4325.25|311
1685946000000|2023-06-05 06:20:00|4327.25|4325.75|4328.75|4327.25|4329.75|4328.25|4327.25|4325.75|856
1685946300000|2023-06-05 06:25:00|4329.75|4328.25|4327.75|4326.25|4329.75|4328.25|4327.75|4326.25|455
1685946600000|2023-06-05 06:30:00|4326.75|4325.25|4326.75|4325.25|4326.75|4325.25|4326.75|4325.25|511
1685946900000|2023-06-05 06:35:00|4325.75|4324.25|4326.75|4325.25|4326.75|4325.25|4325.75|4324.25|968
1685947200000|2023-06-05 06:40:00|4325.75|4324.25|4327.25|4325.75|4327.75|4326.25|4325.75|4324.25|873
1685947500000|2023-06-05 06:45:00|4326.75|4325.25|4325.75|4324.25|4327.25|4325.75|4325.75|4324.25|831
1685947800000|2023-06-05 06:50:00|4326.75|4325.25|4327.75|4326.25|4327.75|4326.25|4325.75|4324.25|1680
1685948100000|2023-06-05 06:55:00|4328.75|4327.25|4331.75|4330.25|4331.75|4330.25|4327.75|4326.25|2200
1685948400000|2023-06-05 07:00:00|4330.75|4329.25|4320.75|4319.25|4336.75|4335.25|4319.75|4318.25|14341
1685948700000|2023-06-05 07:05:00|4321.75|4320.25|4321.75|4320.25|4323.75|4322.25|4317.75|4316.25|16062
1685949000000|2023-06-05 07:10:00|4322.75|4321.25|4321.75|4320.25|4323.75|4322.25|4320.75|4319.25|8753
1685949300000|2023-06-05 07:15:00|4320.75|4319.25|4328.75|4327.25|4328.75|4327.25|4320.75|4319.25|9868
1685949600000|2023-06-05 07:20:00|4327.75|4326.25|4323.75|4322.25|4327.75|4326.25|4321.75|4320.25|6115
1685949900000|2023-06-05 07:25:00|4324.75|4323.25|4328.75|4327.25|4329.75|4328.25|4324.75|4323.25|7198
1685950200000|2023-06-05 07:30:00|4327.75|4326.25|4332.75|4331.25|4334.75|4333.25|4326.75|4325.25|5178
1685950500000|2023-06-05 07:35:00|4331.75|4330.25|4330.75|4329.25|4333.75|4332.25|4329.75|4328.25|4890
1685950800000|2023-06-05 07:40:00|4331.29|4329.79|4327.29|4325.79|4332.29|4330.79|4323.79|4322.29|5065
1685951100000|2023-06-05 07:45:00|4326.29|4324.79|4327.29|4325.79|4329.29|4327.79|4326.29|4324.79|4089
1685951400000|2023-06-05 07:50:00|4328.29|4326.79|4325.29|4323.79|4328.29|4326.79|4324.29|4322.79|3766
1685951700000|2023-06-05 07:55:00|4324.29|4322.79|4325.29|4323.79|4326.29|4324.79|4324.29|4322.79|3592
1685952000000|2023-06-05 08:00:00|4326.29|4324.79|4330.29|4328.79|4330.29|4328.79|4325.29|4323.79|4810
1685952300000|2023-06-05 08:05:00|4329.29|4327.79|4328.29|4326.79|4331.29|4329.79|4327.29|4325.79|4229
1685952600000|2023-06-05 08:10:00|4327.29|4325.79|4322.29|4320.79|4328.29|4326.79|4321.29|4319.79|5029
1685952900000|2023-06-05 08:15:00|4321.29|4319.79|4324.29|4322.79|4324.29|4322.79|4321.29|4319.79|14648
1685953200000|2023-06-05 08:20:00|4323.29|4321.79|4324.29|4322.79|4327.29|4325.79|4323.29|4321.79|3414
1685953500000|2023-06-05 08:25:00|4325.29|4323.79|4322.29|4320.79|4325.29|4323.79|4322.29|4320.79|2089
1685953800000|2023-06-05 08:30:00|4321.79|4320.29|4324.29|4322.79|4326.29|4324.79|4321.29|4319.79|6293
1685954100000|2023-06-05 08:35:00|4323.29|4321.79|4323.29|4321.79|4324.29|4322.79|4322.29|4320.79|5988
1685954400000|2023-06-05 08:40:00|4324.29|4322.79|4324.29|4322.79|4324.29|4322.79|4322.29|4320.79|1921
1685954700000|2023-06-05 08:45:00|4323.29|4321.79|4323.29|4321.79|4324.29|4322.79|4322.29|4320.79|1183
1685955000000|2023-06-05 08:50:00|4324.29|4322.79|4323.29|4321.79|4324.29|4322.79|4322.29|4320.79|2432
1685955300000|2023-06-05 08:55:00|4324.29|4322.79|4324.29|4322.79|4325.29|4323.79|4324.29|4322.79|7110
1685955600000|2023-06-05 09:00:00|4325.29|4323.79|4323.29|4321.79|4325.29|4323.79|4323.29|4321.79|5538
1685955900000|2023-06-05 09:05:00|4322.29|4320.79|4323.29|4321.79|4324.29|4322.79|4321.29|4319.79|4511
1685956200000|2023-06-05 09:10:00|4324.29|4322.79|4323.29|4321.79|4324.29|4322.79|4322.29|4320.79|9940
1685956500000|2023-06-05 09:15:00|4322.29|4320.79|4321.29|4319.79|4322.29|4320.79|4321.29|4319.79|4399
1685956800000|2023-06-05 09:20:00|4321.79|4320.29|4322.29|4320.79|4323.29|4321.79|4321.29|4319.79|2908
1685957100000|2023-06-05 09:25:00|4321.29|4319.79|4322.29|4320.79|4322.29|4320.79|4320.29|4318.79|1814
1685957400000|2023-06-05 09:30:00|4321.29|4319.79|4323.29|4321.79|4323.29|4321.79|4321.29|4319.79|808
1685957700000|2023-06-05 09:35:00|4322.29|4320.79|4322.29|4320.79|4323.29|4321.79|4322.29|4320.79|1520
1685958000000|2023-06-05 09:40:00|4323.29|4321.79|4323.29|4321.79|4323.29|4321.79|4321.29|4319.79|1724
1685958300000|2023-06-05 09:45:00|4324.29|4322.79|4326.29|4324.79|4326.29|4324.79|4324.29|4322.79|2477
1685958600000|2023-06-05 09:50:00|4325.29|4323.79|4325.29|4323.79|4326.29|4324.79|4325.29|4323.79|3584
1685958900000|2023-06-05 09:55:00|4324.29|4322.79|4322.29|4320.79|4324.29|4322.79|4322.29|4320.79|1614
1685959200000|2023-06-05 10:00:00|4321.29|4319.79|4324.29|4322.79|4324.29|4322.79|4321.29|4319.79|2508
1685959500000|2023-06-05 10:05:00|4325.29|4323.79|4323.29|4321.79|4325.29|4323.79|4323.29|4321.79|1714
1685959800000|2023-06-05 10:10:00|4324.29|4322.79|4321.29|4319.79|4324.29|4322.79|4321.29|4319.79|4835
1685960100000|2023-06-05 10:15:00|4322.29|4320.79|4322.29|4320.79|4323.29|4321.79|4321.29|4319.79|2936
1685960400000|2023-06-05 10:20:00|4321.29|4319.79|4322.29|4320.79|4322.29|4320.79|4321.29|4319.79|2290
1685960700000|2023-06-05 10:25:00|4323.29|4321.79|4323.29|4321.79|4324.29|4322.79|4322.29|4320.79|3629
1685961000000|2023-06-05 10:30:00|4324.29|4322.79|4323.29|4321.79|4324.29|4322.79|4322.29|4320.79|985
1685961300000|2023-06-05 10:35:00|4322.29|4320.79|4323.29|4321.79|4323.29|4321.79|4322.29|4320.79|2461
1685961600000|2023-06-05 10:40:00|4322.29|4320.79|4323.29|4321.79|4324.29|4322.79|4322.29|4320.79|1946
1685961900000|2023-06-05 10:45:00|4324.29|4322.79|4324.29|4322.79|4325.29|4323.79|4324.29|4322.79|1345
1685962200000|2023-06-05 10:50:00|4325.29|4323.79|4325.29|4323.79|4326.29|4324.79|4324.29|4322.79|3598
1685962500000|2023-06-05 10:55:00|4326.29|4324.79|4326.29|4324.79|4326.29|4324.79|4325.29|4323.79|1506
1685962800000|2023-06-05 11:00:00|4325.29|4323.79|4326.29|4324.79|4326.29|4324.79|4325.29|4323.79|1260
1685963100000|2023-06-05 11:05:00|4326.79|4325.29|4326.29|4324.79|4327.29|4325.79|4326.29|4324.79|17477
1685963400000|2023-06-05 11:10:00|4327.29|4325.79|4326.29|4324.79|4327.29|4325.79|4326.29|4324.79|1609
1685963700000|2023-06-05 11:15:00|4327.29|4325.79|4327.29|4325.79|4327.29|4325.79|4326.29|4324.79|1354
1685964000000|2023-06-05 11:20:00|4328.29|4326.79|4325.29|4323.79|4328.29|4326.79|4325.29|4323.79|2357
1685964300000|2023-06-05 11:25:00|4326.29|4324.79|4325.29|4323.79|4326.29|4324.79|4323.29|4321.79|2000
1685964600000|2023-06-05 11:30:00|4324.29|4322.79|4324.29|4322.79|4324.29|4322.79|4324.29|4322.79|828
1685964900000|2023-06-05 11:35:00|4325.29|4323.79|4324.29|4322.79|4325.29|4323.79|4324.29|4322.79|2078
1685965200000|2023-06-05 11:40:00|4324.42|4322.92|4323.42|4321.92|4324.42|4322.92|4323.42|4321.92|1260
1685965500000|2023-06-05 11:45:00|4324.42|4322.92|4325.42|4323.92|4325.42|4323.92|4323.42|4321.92|1678
1685965800000|2023-06-05 11:50:00|4324.42|4322.92|4324.42|4322.92|4325.42|4323.92|4324.42|4322.92|2945
1685966100000|2023-06-05 11:55:00|||||||||1291
1685966400000|2023-06-05 12:00:00|4323.42|4321.92|4323.42|4321.92|4324.42|4322.92|4322.42|4320.92|2040
1685966700000|2023-06-05 12:05:00|4324.42|4322.92|4325.42|4323.92|4326.42|4324.92|4323.42|4321.92|4571
1685967000000|2023-06-05 12:10:00|4326.42|4324.92|4324.42|4322.92|4326.42|4324.92|4324.42|4322.92|4451
1685967300000|2023-06-05 12:15:00|4325.42|4323.92|4324.42|4322.92|4325.42|4323.92|4324.42|4322.92|893
1685967600000|2023-06-05 12:20:00|4323.42|4321.92|4324.42|4322.92|4325.42|4323.92|4323.42|4321.92|1959
1685967900000|2023-06-05 12:25:00|4323.42|4321.92|4324.42|4322.92|4324.42|4322.92|4323.42|4321.92|3676
1685968200000|2023-06-05 12:30:00|4323.42|4321.92|4323.42|4321.92|4323.42|4321.92|4323.42|4321.92|1221
1685968500000|2023-06-05 12:35:00|4322.42|4320.92|4322.42|4320.92|4324.42|4322.92|4322.42|4320.92|2245
1685968800000|2023-06-05 12:40:00|4323.42|4321.92|4324.42|4322.92|4324.42|4322.92|4323.42|4321.92|2877
1685969100000|2023-06-05 12:45:00|4323.42|4321.92|4324.42|4322.92|4324.42|4322.92|4323.42|4321.92|7543
1685969400000|2023-06-05 12:50:00|4325.42|4323.92|4324.42|4322.92|4325.42|4323.92|4323.42|4321.92|1659
1685969700000|2023-06-05 12:55:00|||||||||1736
1685970000000|2023-06-05 13:00:00|4325.42|4323.92|4324.42|4322.92|4326.42|4324.92|4324.42|4322.92|4200
1685970300000|2023-06-05 13:05:00|4323.42|4321.92|4323.42|4321.92|4323.42|4321.92|4323.42|4321.92|4095
1685970600000|2023-06-05 13:10:00|4322.42|4320.92|4322.42|4320.92|4322.42|4320.92|4322.42|4320.92|2305
1685970900000|2023-06-05 13:15:00|4321.42|4319.92|4322.42|4320.92|4322.42|4320.92|4321.42|4319.92|8092
1685971200000|2023-06-05 13:20:00|4321.42|4319.92|4320.42|4318.92|4321.42|4319.92|4320.42|4318.92|2774
1685971500000|2023-06-05 13:25:00|4319.42|4317.92|4320.42|4318.92|4321.42|4319.92|4319.42|4317.92|6243
1685971800000|2023-06-05 13:30:00|4320.92|4319.42|4320.42|4318.92|4321.42|4319.92|4319.42|4317.92|7479
1685972100000|2023-06-05 13:35:00|4319.42|4317.92|4319.42|4317.92|4321.42|4319.92|4319.42|4317.92|6032
1685972400000|2023-06-05 13:40:00|4318.42|4316.92|4319.42|4317.92|4321.42|4319.92|4318.42|4316.92|5066
1685972700000|2023-06-05 13:45:00|4320.42|4318.92|4317.42|4315.92|4320.42|4318.92|4316.42|4314.92|7137
1685973000000|2023-06-05 13:50:00|4316.42|4314.92|4312.42|4310.92|4316.42|4314.92|4312.42|4310.92|7641
1685973300000|2023-06-05 13:55:00|4311.42|4309.92|4307.42|4305.92|4312.42|4310.92|4307.42|4305.92|11157
1685973600000|2023-06-05 14:00:00|4311.42|4309.92|4304.42|4302.92|4312.42|4310.92|4304.42|4302.92|13054
1685973900000|2023-06-05 14:05:00|4303.42|4301.92|4299.42|4297.92|4304.42|4302.92|4298.42|4296.92|7703
1685974200000|2023-06-05 14:10:00|4299.52|4298.02|4291.52|4290.02|4299.52|4298.02|4288.52|4287.02|19088
1685974500000|2023-06-05 14:15:00|4292.52|4291.02|4293.52|4292.02|4294.52|4293.02|4288.52|4287.02|12804
1685974800000|2023-06-05 14:20:00|4292.52|4291.02|4294.52|4293.02|4296.52|4295.02|4289.52|4288.02|11109
1685975100000|2023-06-05 14:25:00|4295.52|4294.02|4288.52|4287.02|4295.52|4294.02|4288.52|4287.02|9144
1685975400000|2023-06-05 14:30:00|4287.52|4286.02|4294.52|4293.02|4296.52|4295.02|4287.52|4286.02|14119
1685975700000|2023-06-05 14:35:00|4293.52|4292.02|4293.52|4292.02|4296.52|4295.02|4292.52|4291.02|8483
1685976000000|2023-06-05 14:40:00|4292.52|4291.02|4295.52|4294.02|4295.52|4294.02|4292.52|4291.02|9542
1685976300000|2023-06-05 14:45:00|4296.52|4295.02|4297.52|4296.02|4298.52|4297.02|4295.52|4294.02|7538
1685976600000|2023-06-05 14:50:00|4296.52|4295.02|4296.52|4295.02|4297.52|4296.02|4295.52|4294.02|3935
1685976900000|2023-06-05 14:55:00|4297.52|4296.02|4294.52|4293.02|4297.52|4296.02|4292.52|4291.02|8757
1685977200000|2023-06-05 15:00:00|4295.52|4294.02|4293.52|4292.02|4295.52|4294.02|4293.52|4292.02|6133
1685977500000|2023-06-05 15:05:00|4292.52|4291.02|4293.52|4292.02|4293.52|4292.02|4291.52|4290.02|8160
1685977800000|2023-06-05 15:10:00|4292.52|4291.02|4292.52|4291.02|4295.52|4294.02|4291.52|4290.02|7784
1685978100000|2023-06-05 15:15:00|4293.52|4292.02|4292.52|4291.02|4293.52|4292.02|4291.52|4290.02|7579
1685978400000|2023-06-05 15:20:00|4291.52|4290.02|4291.52|4290.02|4292.52|4291.02|4290.52|4289.02|15425
1685978700000|2023-06-05 15:25:00|4290.52|4289.02|4292.52|4291.02|4293.52|4292.02|4290.52|4289.02|36569
1685979000000|2023-06-05 15:30:00|4293.52|4292.02|4293.52|4292.02|4295.52|4294.02|4292.52|4291.02|48397
1685979300000|2023-06-05 15:35:00|4294.52|4293.02|4292.52|4291.02|4294.52|4293.02|4290.52|4289.02|30153
1685979600000|2023-06-05 15:40:00|4291.52|4290.02|4293.52|4292.02|4293.52|4292.02|4291.52|4290.02|4362
1685979900000|2023-06-05 15:45:00|||||||||2821
1685980200000|2023-06-05 15:50:00|4294.52|4293.02|4294.52|4293.02|4296.52|4295.02|4294.52|4293.02|8377
1685980500000|2023-06-05 15:55:00|4295.52|4294.02|4293.52|4292.02|4296.52|4295.02|4293.52|4292.02|3036
1685980800000|2023-06-05 16:00:00|4294.52|4293.02|4292.52|4291.02|4294.52|4293.02|4292.52|4291.02|3358
1685981100000|2023-06-05 16:05:00|4293.52|4292.02|4294.52|4293.02|4295.52|4294.02|4293.52|4292.02|2947
1685981400000|2023-06-05 16:10:00|4295.52|4294.02|4298.52|4297.02|4298.52|4297.02|4294.52|4293.02|2032
1685981700000|2023-06-05 16:15:00|4297.52|4296.02|4298.52|4297.02|4298.52|4297.02|4297.52|4296.02|844
1685982000000|2023-06-05 16:20:00|4297.52|4296.02|4297.52|4296.02|4298.52|4297.02|4296.52|4295.02|1569
1685982300000|2023-06-05 16:25:00|4296.52|4295.02|4298.52|4297.02|4298.52|4297.02|4296.52|4295.02|901
1685982600000|2023-06-05 16:30:00|4299.52|4298.02|4298.52|4297.02|4299.52|4298.02|4298.52|4297.02|2577
1685982900000|2023-06-05 16:35:00|4298.02|4296.52|4298.52|4297.02|4298.52|4297.02|4297.52|4296.02|1991
1685983200000|2023-06-05 16:40:00|4299.52|4298.02|4299.52|4298.02|4299.52|4298.02|4298.52|4297.02|663
1685983500000|2023-06-05 16:45:00|||||||||592
1685983800000|2023-06-05 16:50:00|4300.52|4299.02|4300.52|4299.02|4301.52|4300.02|4300.52|4299.02|1041
1685984100000|2023-06-05 16:55:00|4301.52|4300.02|4300.52|4299.02|4301.52|4300.02|4299.52|4298.02|1279
1685984400000|2023-06-05 17:00:00|4299.52|4298.02|4299.52|4298.02|4299.52|4298.02|4298.52|4297.02|596
1685984700000|2023-06-05 17:05:00|4298.52|4297.02|4299.52|4298.02|4299.52|4298.02|4298.52|4297.02|365
1685985000000|2023-06-05 17:10:00|4298.52|4297.02|4298.52|4297.02|4299.52|4298.02|4298.52|4297.02|1617
1685985300000|2023-06-05 17:15:00|4297.52|4296.02|4297.52|4296.02|4298.52|4297.02|4297.52|4296.02|910
1685985600000|2023-06-05 17:20:00|4296.52|4295.02|4296.52|4295.02|4297.52|4296.02|4296.52|4295.02|703
1685985900000|2023-06-05 17:25:00|4295.52|4294.02|4292.52|4291.02|4295.52|4294.02|4291.52|4290.02|1936
1685986200000|2023-06-05 17:30:00|4291.52|4290.02|4292.52|4291.02|4292.52|4291.02|4290.52|4289.02|1098
1685986500000|2023-06-05 17:35:00|4291.52|4290.02|4290.52|4289.02|4291.52|4290.02|4288.52|4287.02|1279
1685986800000|2023-06-05 17:40:00|4291.52|4290.02|4290.52|4289.02|4291.52|4290.02|4290.52|4289.02|711
1685987100000|2023-06-05 17:45:00|4291.52|4290.02|4292.52|4291.02|4292.52|4291.02|4290.52|4289.02|1090
1685987400000|2023-06-05 17:50:00|4291.52|4290.02|4290.52|4289.02|4292.52|4291.02|4290.52|4289.02|581
1685987700000|2023-06-05 17:55:00|4291.02|4289.52|4292.52|4291.02|4292.52|4291.02|4290.52|4289.02|550
1685988000000|2023-06-05 18:00:00|4293.52|4292.02|4292.52|4291.02|4293.52|4292.02|4291.52|4290.02|381
1685988300000|2023-06-05 18:05:00|4291.52|4290.02|4290.52|4289.02|4291.52|4290.02|4289.52|4288.02|1209
1685988600000|2023-06-05 18:10:00|4291.52|4290.02|4289.52|4288.02|4291.52|4290.02|4288.52|4287.02|1429
1685988900000|2023-06-05 18:15:00|4290.52|4289.02|4291.52|4290.02|4291.52|4290.02|4289.52|4288.02|901
1685989200000|2023-06-05 18:20:00|4292.52|4291.02|4292.52|4291.02|4293.52|4292.02|4291.52|4290.02|682
1685989500000|2023-06-05 18:25:00|4291.52|4290.02|4291.52|4290.02|4291.52|4290.02|4289.52|4288.02|2412
1685989800000|2023-06-05 18:30:00|4290.52|4289.02|4281.52|4280.02|4291.52|4290.02|4280.52|4279.02|3749
1685990100000|2023-06-05 18:35:00|4282.52|4281.02|4282.52|4281.02|4285.52|4284.02|4281.52|4280.02|2878
1685990400000|2023-06-05 18:40:00|4283.52|4282.02|4284.52|4283.02|4285.52|4284.02|4283.52|4282.02|426
1685990700000|2023-06-05 18:45:00|4283.52|4282.02|4282.52|4281.02|4284.52|4283.02|4282.52|4281.02|627
1685991000000|2023-06-05 18:50:00|4283.52|4282.02|4287.52|4286.02|4287.52|4286.02|4281.52|4280.02|1663
1685991300000|2023-06-05 18:55:00|4288.52|4287.02|4288.52|4287.02|4289.52|4288.02|4287.52|4286.02|1229
1685991600000|2023-06-05 19:00:00|4287.52|4286.02|4283.52|4282.02|4288.52|4287.02|4282.52|4281.02|1085
1685991900000|2023-06-05 19:05:00|4284.52|4283.02|4283.52|4282.02|4285.52|4284.02|4282.52|4281.02|1152
1685992200000|2023-06-05 19:10:00|4282.52|4281.02|4287.52|4286.02|4287.52|4286.02|4282.52|4281.02|477
1685992500000|2023-06-05 19:15:00|4286.52|4285.02|4286.02|4284.52|4287.52|4286.02|4285.52|4284.02|608
1685992800000|2023-06-05 19:20:00|4285.52|4284.02|4286.52|4285.02|4287.52|4286.02|4285.52|4284.02|143
1685993100000|2023-06-05 19:25:00|4285.52|4284.02|4285.52|4284.02|4285.52|4284.02|4284.52|4283.02|433
1685993400000|2023-06-05 19:30:00|4284.52|4283.02|4285.52|4284.02|4286.52|4285.02|4284.52|4283.02|425
1685993700000|2023-06-05 19:35:00|4286.52|4285.02|4287.52|4286.02|4287.52|4286.02|4285.52|4284.02|494
1685994000000|2023-06-05 19:40:00|4288.52|4287.02|4289.52|4288.02|4289.52|4288.02|4287.52|4286.02|1105
1685994300000|2023-06-05 19:45:00|4288.52|4287.02|4290.52|4289.02|4290.52|4289.02|4287.52|4286.02|717
1685994600000|2023-06-05 19:50:00|4289.52|4288.02|4288.52|4287.02|4290.52|4289.02|4288.52|4287.02|1422
1685994900000|2023-06-05 19:55:00|4288.02|4286.52|4288.52|4287.02|4289.52|4288.02|4287.52|4286.02|4142
1685995200000|2023-06-05 20:00:00|4287.77|4284.77|4288.27|4285.27|4289.77|4286.77|4287.47|4284.47|42
1685995500000|2023-06-05 20:05:00|4287.97|4284.97|4288.27|4285.27|4288.37|4285.37|4287.47|4284.47|0
1685995800000|2023-06-05 20:10:00|4288.17|4285.17|4288.97|4285.97|4288.97|4285.97|4287.77|4284.77|0
1685996100000|2023-06-05 20:15:00|4289.27|4286.27|4289.57|4286.57|4289.77|4286.77|4288.97|4285.97|0
1685996400000|2023-06-05 20:20:00|4289.27|4286.27|4288.77|4285.77|4290.27|4287.27|4288.17|4285.17|0
1685996700000|2023-06-05 20:25:00|4288.87|4285.87|4288.97|4285.97|4289.27|4286.27|4288.37|4285.37|0
1685997000000|2023-06-05 20:30:00|4289.27|4286.27|4289.27|4286.27|4289.27|4286.27|4288.77|4285.77|0
1685997300000|2023-06-05 20:35:00|4289.17|4286.17|4289.77|4286.77|4289.77|4286.77|4288.97|4285.97|0
1685997600000|2023-06-05 20:40:00|4289.57|4286.57|4290.27|4287.27|4290.27|4287.27|4289.27|4286.27|0
1685997900000|2023-06-05 20:45:00|4290.17|4287.17|4290.57|4287.57|4290.77|4287.77|4290.07|4287.07|0
1685998200000|2023-06-05 20:50:00|4290.27|4287.27|4290.07|4287.07|4290.27|4287.27|4288.97|4285.97|0
1685998500000|2023-06-05 20:55:00|4289.87|4286.87|4287.47|4284.47|4290.27|4287.27|4287.17|4284.17|0
1685998800000|2023-06-05 21:00:00|4287.27|4284.27|4288.17|4285.17|4288.17|4285.17|4287.27|4284.27|0
1685999100000|2023-06-05 21:05:00|4288.27|4285.27|4288.27|4285.27|4288.57|4285.57|4287.97|4284.97|0
1685999400000|2023-06-05 21:10:00|4288.07|4285.07|4288.37|4285.37|4288.67|4285.67|4288.07|4285.07|0
1685999700000|2023-06-05 21:15:00|4288.27|4285.27|4288.47|4285.47|4288.77|4285.77|4288.27|4285.27|0
1686000000000|2023-06-05 21:20:00|4288.67|4285.67|4288.57|4285.57|4289.17|4286.17|4288.47|4285.47|0
1686000300000|2023-06-05 21:25:00|4288.47|4285.47|4288.37|4285.37|4288.47|4285.47|4288.37|4285.37|0
1686000600000|2023-06-05 21:30:00|4288.47|4285.47|4288.47|4285.47|4288.47|4285.47|4288.47|4285.47|0
1686000900000|2023-06-05 21:35:00|4288.37|4285.37|4288.47|4285.47|4288.67|4285.67|4288.37|4285.37|0
1686001500000|2023-06-05 21:45:00|4288.37|4285.37|4288.37|4285.37|4288.37|4285.37|4288.37|4285.37|0
1686001800000|2023-06-05 21:50:00|4288.27|4285.27|4288.47|4285.47|4288.47|4285.47|4288.27|4285.27|0
1686002100000|2023-06-05 21:55:00|4288.37|4285.37|4288.07|4285.07|4288.37|4285.37|4288.07|4285.07|0
1686002400000|2023-06-05 22:00:00|4286.37|4283.37|4286.77|4283.77|4287.17|4284.17|4285.27|4282.27|0
1686002700000|2023-06-05 22:05:00|4286.87|4283.87|4285.97|4282.97|4286.87|4283.87|4285.47|4282.47|0
1686003000000|2023-06-05 22:10:00|4286.27|4283.27|4284.97|4281.97|4287.27|4284.27|4284.87|4281.87|0
1686003300000|2023-06-05 22:15:00|4285.17|4282.17|4284.27|4281.27|4285.27|4282.27|4283.97|4280.97|0
1686003600000|2023-06-05 22:20:00|4284.17|4281.17|4284.87|4281.87|4285.27|4282.27|4283.77|4280.77|0
1686003900000|2023-06-05 22:25:00|4284.77|4281.77|4284.97|4281.97|4285.27|4282.27|4284.77|4281.77|0
1686004200000|2023-06-05 22:30:00|4285.27|4282.27|4283.47|4280.47|4285.27|4282.27|4283.27|4280.27|0
1686004500000|2023-06-05 22:35:00|4283.77|4280.77|4283.97|4280.97|4284.27|4281.27|4283.77|4280.77|0
1686004800000|2023-06-05 22:40:00|4284.17|4281.17|4283.77|4280.77|4284.27|4281.27|4282.77|4279.77|0
1686005100000|2023-06-05 22:45:00|4283.87|4280.87|4283.47|4280.47|4283.97|4280.97|4283.27|4280.27|0
1686005400000|2023-06-05 22:50:00|4283.67|4280.67|4284.27|4281.27|4284.77|4281.77|4283.67|4280.67|0
1686005700000|2023-06-05 22:55:00|4283.97|4280.97|4282.97|4279.97|4284.27|4281.27|4282.97|4279.97|0
1686006000000|2023-06-05 23:00:00|4283.27|4280.27|4283.97|4280.97|4283.97|4280.97|4282.97|4279.97|0
1686006300000|2023-06-05 23:05:00|4284.27|4281.27|4284.77|4281.77|4284.77|4281.77|4284.27|4281.27|0
1686006600000|2023-06-05 23:10:00|4284.87|4281.87|4284.27|4281.27|4284.87|4281.87|4283.97|4280.97|0
1686006900000|2023-06-05 23:15:00|4284.17|4281.17|4284.47|4281.47|4285.27|4282.27|4283.97|4280.97|0
1686007200000|2023-06-05 23:20:00|4284.77|4281.77|4284.67|4281.67|4285.47|4282.47|4284.47|4281.47|0
1686007500000|2023-06-05 23:25:00|4284.47|4281.47|4284.47|4281.47|4284.97|4281.97|4284.27|4281.27|0
1686007800000|2023-06-05 23:30:00|4284.77|4281.77|4284.97|4281.97|4284.97|4281.97|4284.47|4281.47|0
1686008100000|2023-06-05 23:35:00|4285.17|4282.17|4284.27|4281.27|4285.27|4282.27|4284.27|4281.27|0
1686008400000|2023-06-05 23:40:00|4283.97|4280.97|4281.97|4278.97|4283.97|4280.97|4281.97|4278.97|0
1686008700000|2023-06-05 23:45:00|4282.27|4279.27|4281.77|4278.77|4282.47|4279.47|4281.47|4278.47|0
1686009000000|2023-06-05 23:50:00|4281.87|4278.87|4281.97|4278.97|4282.27|4279.27|4281.47|4278.47|0
1686009300000|2023-06-05 23:55:00|4282.17|4279.17|4283.27|4280.27|4283.27|4280.27|4281.97|4278.97|0
1686009600000|2023-06-06 00:00:00|4283.47|4280.47|4283.47|4280.47|4284.27|4281.27|4282.97|4279.97|0
1686009900000|2023-06-06 00:05:00|4283.27|4280.27|4282.87|4279.87|4283.77|4280.77|4282.47|4279.47|0
1686010200000|2023-06-06 00:10:00|4282.77|4279.77|4282.47|4279.47|4283.27|4280.27|4282.37|4279.37|0
1686010500000|2023-06-06 00:15:00|4282.77|4279.77|4280.77|4278.77|4284.77|4282.77|4279.77|4277.77|911
1686010800000|2023-06-06 00:20:00|4281.77|4279.77|4280.77|4278.77|4281.77|4279.77|4280.27|4278.27|83
1686011100000|2023-06-06 00:25:00|4281.77|4279.77|4281.77|4279.77|4281.77|4279.77|4281.77|4279.77|59
1686011400000|2023-06-06 00:30:00|4282.77|4280.77|4282.77|4280.77|4284.77|4282.77|4282.77|4280.77|571
1686011700000|2023-06-06 00:35:00|4283.77|4281.77|4283.77|4281.77|4283.77|4281.77|4283.77|4281.77|109
1686012000000|2023-06-06 00:40:00|4284.77|4282.77|4284.77|4282.77|4284.77|4282.77|4283.77|4281.77|278
1686012300000|2023-06-06 00:45:00|4283.77|4281.77|4284.77|4282.77|4284.77|4282.77|4283.77|4281.77|34
1686012600000|2023-06-06 00:50:00|4285.77|4283.77|4285.77|4283.77|4286.77|4284.77|4285.77|4283.77|228
1686012900000|2023-06-06 00:55:00|||||||||28
1686013200000|2023-06-06 01:00:00|4286.77|4284.77|4287.77|4285.77|4287.77|4285.77|4286.77|4284.77|343
1686013500000|2023-06-06 01:05:00|4288.77|4286.77|4288.77|4286.77|4288.77|4286.77|4288.77|4286.77|410
1686013800000|2023-06-06 01:10:00|4289.77|4287.77|4289.77|4287.77|4289.77|4287.77|4288.77|4286.77|332
1686014100000|2023-06-06 01:15:00|4290.77|4288.77|4289.77|4287.77|4290.77|4288.77|4289.77|4287.77|233
1686014400000|2023-06-06 01:20:00|4288.77|4286.77|4289.77|4287.77|4290.77|4288.77|4288.77|4286.77|124
1686014700000|2023-06-06 01:25:00|4290.77|4288.77|4290.77|4288.77|4290.77|4288.77|4289.77|4287.77|91
1686015000000|2023-06-06 01:30:00|4289.77|4287.77|4288.77|4286.77|4290.77|4288.77|4288.77|4286.77|235
1686015300000|2023-06-06 01:35:00|4289.77|4287.77|4289.77|4287.77|4289.77|4287.77|4288.77|4286.77|107
1686015600000|2023-06-06 01:40:00|4288.77|4286.77|4288.77|4286.77|4289.77|4287.77|4288.77|4286.77|74
1686015900000|2023-06-06 01:45:00|4289.27|4287.27|4288.77|4286.77|4289.77|4287.77|4288.77|4286.77|52
1686016200000|2023-06-06 01:50:00|4289.27|4287.27|4290.77|4288.77|4290.77|4288.77|4289.27|4287.27|141
1686016500000|2023-06-06 01:55:00|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|75
1686016800000|2023-06-06 02:00:00|4290.77|4288.77|4290.77|4288.77|4290.77|4288.77|4290.77|4288.77|88
1686017100000|2023-06-06 02:05:00|4291.77|4289.77|4292.77|4290.77|4292.77|4290.77|4291.77|4289.77|103
1686017400000|2023-06-06 02:10:00|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|74
1686017700000|2023-06-06 02:15:00|||||||||53
1686018000000|2023-06-06 02:20:00|4292.27|4290.27|4292.77|4290.77|4292.77|4290.77|4292.27|4290.27|250
1686018300000|2023-06-06 02:25:00|4293.77|4291.77|4293.77|4291.77|4293.77|4291.77|4293.77|4291.77|47
1686018600000|2023-06-06 02:30:00|4292.77|4290.77|4293.77|4291.77|4293.77|4291.77|4292.77|4290.77|252
1686018900000|2023-06-06 02:35:00|4292.77|4290.77|4291.77|4289.77|4293.77|4291.77|4291.77|4289.77|231
1686019200000|2023-06-06 02:40:00|4292.77|4290.77|4292.77|4290.77|4292.77|4290.77|4291.77|4289.77|79
1686019500000|2023-06-06 02:45:00|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|57
1686019800000|2023-06-06 02:50:00|4292.77|4290.77|4292.77|4290.77|4292.77|4290.77|4291.77|4289.77|31
1686020100000|2023-06-06 02:55:00|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|50
1686020400000|2023-06-06 03:00:00|4290.77|4288.77|4291.77|4289.77|4291.77|4289.77|4290.77|4288.77|63
1686020700000|2023-06-06 03:05:00|||||||||8
1686021000000|2023-06-06 03:10:00|4292.77|4290.77|4291.77|4289.77|4292.77|4290.77|4291.77|4289.77|36
1686021300000|2023-06-06 03:15:00|||||||||13
1686021600000|2023-06-06 03:20:00|||||||||17
1686021900000|2023-06-06 03:25:00|4292.77|4290.77|4292.77|4290.77|4292.77|4290.77|4292.77|4290.77|69
1686022200000|2023-06-06 03:30:00|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|4291.27|4289.27|23
1686022500000|2023-06-06 03:35:00|4290.77|4288.77|4288.77|4286.77|4290.77|4288.77|4288.77|4286.77|42
1686022800000|2023-06-06 03:40:00|4289.77|4287.77|4289.77|4287.77|4289.77|4287.77|4289.77|4287.77|20
1686023100000|2023-06-06 03:45:00|4290.77|4288.77|4290.77|4288.77|4290.77|4288.77|4290.77|4288.77|87
1686023400000|2023-06-06 03:50:00|4290.27|4288.27|4290.77|4288.77|4290.77|4288.77|4289.77|4287.77|46
1686023700000|2023-06-06 03:55:00|4289.77|4287.77|4290.77|4288.77|4291.77|4289.77|4289.77|4287.77|87
1686024000000|2023-06-06 04:00:00|4291.77|4289.77|4290.77|4288.77|4291.77|4289.77|4290.77|4288.77|53
1686024300000|2023-06-06 04:05:00|4291.27|4289.27|4290.77|4288.77|4291.77|4289.77|4290.77|4288.77|66
1686024600000|2023-06-06 04:10:00|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|11
1686024900000|2023-06-06 04:15:00|4290.77|4288.77|4290.77|4288.77|4291.77|4289.77|4290.77|4288.77|348
1686025200000|2023-06-06 04:20:00|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|125
1686025500000|2023-06-06 04:25:00|4292.77|4290.77|4292.77|4290.77|4292.77|4290.77|4291.77|4289.77|112
1686025800000|2023-06-06 04:30:00|4291.77|4289.77|4295.77|4293.77|4295.77|4293.77|4290.77|4288.77|369
1686026100000|2023-06-06 04:35:00|4294.77|4292.77|4294.77|4292.77|4294.77|4292.77|4294.27|4292.27|438
1686026400000|2023-06-06 04:40:00|4294.27|4292.27|4294.77|4292.77|4295.77|4293.77|4293.77|4291.77|210
1686026700000|2023-06-06 04:45:00|4293.77|4291.77|4294.77|4292.77|4294.77|4292.77|4293.77|4291.77|78
1686027000000|2023-06-06 04:50:00|4293.77|4291.77|4292.77|4290.77|4293.77|4291.77|4292.77|4290.77|287
1686027300000|2023-06-06 04:55:00|4291.77|4289.77|4290.77|4288.77|4291.77|4289.77|4290.77|4288.77|88
1686027600000|2023-06-06 05:00:00|4289.77|4287.77|4291.77|4289.77|4291.77|4289.77|4289.77|4287.77|534
1686027900000|2023-06-06 05:05:00|4292.27|4290.27|4292.27|4290.27|4292.77|4290.77|4291.77|4289.77|37
1686028200000|2023-06-06 05:10:00|4291.77|4289.77|4292.77|4290.77|4292.77|4290.77|4291.77|4289.77|54
1686028500000|2023-06-06 05:15:00|4291.77|4289.77|4293.77|4291.77|4293.77|4291.77|4291.77|4289.77|129
1686028800000|2023-06-06 05:20:00|4293.27|4291.27|4292.77|4290.77|4293.27|4291.27|4291.77|4289.77|83
1686029100000|2023-06-06 05:25:00|4292.27|4290.27|4291.77|4289.77|4292.27|4290.27|4291.77|4289.77|21
1686029400000|2023-06-06 05:30:00|4290.77|4288.77|4291.77|4289.77|4291.77|4289.77|4290.77|4288.77|199
1686029700000|2023-06-06 05:35:00|4290.77|4288.77|4290.77|4288.77|4290.77|4288.77|4288.77|4286.77|321
1686030000000|2023-06-06 05:40:00|4289.77|4287.77|4289.77|4287.77|4289.77|4287.77|4288.77|4286.77|81
1686030300000|2023-06-06 05:45:00|4288.77|4286.77|4288.27|4286.27|4289.77|4287.77|4287.77|4285.77|317
1686030600000|2023-06-06 05:50:00|4288.77|4286.77|4288.77|4286.77|4289.77|4287.77|4288.77|4286.77|131
1686030900000|2023-06-06 05:55:00|4288.27|4286.27|4285.77|4283.77|4288.77|4286.77|4285.77|4283.77|280
1686031200000|2023-06-06 06:00:00|4285.52|4284.02|4282.52|4281.02|4286.52|4285.02|4279.52|4278.02|1850
1686031500000|2023-06-06 06:05:00|4281.52|4280.02|4283.52|4282.02|4284.52|4283.02|4281.52|4280.02|902
1686031800000|2023-06-06 06:10:00|4282.52|4281.02|4285.52|4284.02|4285.52|4284.02|4282.52|4281.02|649
1686032100000|2023-06-06 06:15:00|4284.52|4283.02|4285.52|4284.02|4285.52|4284.02|4284.52|4283.02|435
1686032400000|2023-06-06 06:20:00|4285.02|4283.52|4285.52|4284.02|4286.52|4285.02|4285.02|4283.52|756
1686032700000|2023-06-06 06:25:00|4286.52|4285.02|4287.52|4286.02|4287.52|4286.02|4286.52|4285.02|735
1686033000000|2023-06-06 06:30:00|4288.52|4287.02|4287.52|4286.02|4288.52|4287.02|4286.52|4285.02|908
1686033300000|2023-06-06 06:35:00|4288.52|4287.02|4286.52|4285.02|4288.52|4287.02|4286.52|4285.02|942
1686033600000|2023-06-06 06:40:00|4287.52|4286.02|4284.52|4283.02|4287.52|4286.02|4284.52|4283.02|1880
1686033900000|2023-06-06 06:45:00|4283.52|4282.02|4281.52|4280.02|4284.52|4283.02|4281.52|4280.02|1700
1686034200000|2023-06-06 06:50:00|4280.52|4279.02|4279.52|4278.02|4282.02|4280.52|4279.52|4278.02|2365
1686034500000|2023-06-06 06:55:00|4280.52|4279.02|4278.52|4277.02|4281.52|4280.02|4276.52|4275.02|4061
1686034800000|2023-06-06 07:00:00|4279.52|4278.02|4283.52|4282.02|4288.52|4287.02|4279.52|4278.02|13152
1686035100000|2023-06-06 07:05:00|4282.52|4281.02|4283.52|4282.02|4283.52|4282.02|4278.52|4277.02|10301
1686035400000|2023-06-06 07:10:00|4284.52|4283.02|4280.52|4279.02|4285.52|4284.02|4279.52|4278.02|6120
1686035700000|2023-06-06 07:15:00|4281.52|4280.02|4277.52|4276.02|4283.52|4282.02|4277.52|4276.02|2949
1686036000000|2023-06-06 07:20:00|4277.02|4275.52|4281.52|4280.02|4281.52|4280.02|4277.02|4275.52|3048
1686036300000|2023-06-06 07:25:00|4282.52|4281.02|4287.52|4286.02|4291.52|4290.02|4281.52|4280.02|13252
1686036600000|2023-06-06 07:30:00|4286.52|4285.02|4291.52|4290.02|4291.52|4290.02|4286.52|4285.02|7850
1686036900000|2023-06-06 07:35:00|4290.52|4289.02|4285.52|4284.02|4290.52|4289.02|4283.52|4282.02|5677
1686037200000|2023-06-06 07:40:00|4285.79|4284.29|4285.79|4284.29|4287.79|4286.29|4284.79|4283.29|2543
1686037500000|2023-06-06 07:45:00|4284.79|4283.29|4286.79|4285.29|4287.79|4286.29|4284.79|4283.29|4822
1686037800000|2023-06-06 07:50:00|4287.79|4286.29|4290.79|4289.29|4291.79|4290.29|4286.79|4285.29|5708
1686038100000|2023-06-06 07:55:00|4291.79|4290.29|4290.79|4289.29|4292.79|4291.29|4289.79|4288.29|3749
1686038400000|2023-06-06 08:00:00|4289.79|4288.29|4294.79|4293.29|4297.79|4296.29|4289.79|4288.29|9248
1686038700000|2023-06-06 08:05:00|4295.79|4294.29|4291.79|4290.29|4297.79|4296.29|4291.79|4290.29|3601
1686039000000|2023-06-06 08:10:00|4289.79|4288.29|4290.79|4289.29|4291.79|4290.29|4285.79|4284.29|5335
1686039300000|2023-06-06 08:15:00|4289.79|4288.29|4292.79|4291.29|4292.79|4291.29|4288.79|4287.29|2225
1686039600000|2023-06-06 08:20:00|4293.79|4292.29|4290.79|4289.29|4293.79|4292.29|4290.79|4289.29|1922
1686039900000|2023-06-06 08:25:00|4291.79|4290.29|4288.79|4287.29|4291.79|4290.29|4288.79|4287.29|3862
1686040200000|2023-06-06 08:30:00|4289.79|4288.29|4287.79|4286.29|4289.79|4288.29|4285.79|4284.29|2374
1686040500000|2023-06-06 08:35:00|4288.79|4287.29|4289.79|4288.29|4290.79|4289.29|4288.79|4287.29|3400
1686040800000|2023-06-06 08:40:00|4290.79|4289.29|4287.79|4286.29|4290.79|4289.29|4286.79|4285.29|11148
1686041100000|2023-06-06 08:45:00|4288.79|4287.29|4283.79|4282.29|4288.79|4287.29|4282.79|4281.29|9627
1686041400000|2023-06-06 08:50:00|4282.79|4281.29|4282.29|4280.79|4284.79|4283.29|4281.79|4280.29|5964
1686041700000|2023-06-06 08:55:00|4281.79|4280.29|4279.79|4278.29|4281.79|4280.29|4278.79|4277.29|4881
1686042000000|2023-06-06 09:00:00|4280.79|4279.29|4282.79|4281.29|4283.79|4282.29|4279.79|4278.29|2067
1686042300000|2023-06-06 09:05:00|4284.79|4283.29|4279.79|4278.29|4284.79|4283.29|4279.79|4278.29|6625
1686042600000|2023-06-06 09:10:00|4280.79|4279.29|4279.79|4278.29|4281.79|4280.29|4278.79|4277.29|5637
1686042900000|2023-06-06 09:15:00|4278.79|4277.29|4278.79|4277.29|4279.79|4278.29|4275.79|4274.29|4431
1686043200000|2023-06-06 09:20:00|4279.29|4277.79|4282.79|4281.29|4282.79|4281.29|4278.79|4277.29|3871
1686043500000|2023-06-06 09:25:00|4283.79|4282.29|4282.79|4281.29|4284.79|4283.29|4281.79|4280.29|5694
1686043800000|2023-06-06 09:30:00|4281.79|4280.29|4283.79|4282.29|4284.79|4283.29|4281.79|4280.29|3322
1686044100000|2023-06-06 09:35:00|4284.79|4283.29|4283.79|4282.29|4284.79|4283.29|4282.79|4281.29|2791
1686044400000|2023-06-06 09:40:00|4284.79|4283.29|4282.79|4281.29|4284.79|4283.29|4281.79|4280.29|2794
1686044700000|2023-06-06 09:45:00|4281.79|4280.29|4282.79|4281.29|4284.79|4283.29|4281.79|4280.29|1317
1686045000000|2023-06-06 09:50:00|4281.79|4280.29|4281.79|4280.29|4282.79|4281.29|4280.79|4279.29|1474
1686045300000|2023-06-06 09:55:00|4280.79|4279.29|4281.79|4280.29|4282.79|4281.29|4280.79|4279.29|2540
1686045600000|2023-06-06 10:00:00|4282.79|4281.29|4279.79|4278.29|4282.79|4281.29|4278.79|4277.29|1090
1686045900000|2023-06-06 10:05:00|4278.79|4277.29|4279.79|4278.29|4279.79|4278.29|4278.79|4277.29|2216
1686046200000|2023-06-06 10:10:00|4278.79|4277.29|4279.79|4278.29|4280.79|4279.29|4278.79|4277.29|2689
1686046500000|2023-06-06 10:15:00|4278.79|4277.29|4277.79|4276.29|4278.79|4277.29|4277.79|4276.29|3606
1686046800000|2023-06-06 10:20:00|4278.79|4277.29|4278.79|4277.29|4279.79|4278.29|4277.79|4276.29|1548
1686047100000|2023-06-06 10:25:00|4279.79|4278.29|4278.79|4277.29|4279.79|4278.29|4278.79|4277.29|1540
1686047400000|2023-06-06 10:30:00|4277.79|4276.29|4278.79|4277.29|4278.79|4277.29|4277.79|4276.29|3006
1686047700000|2023-06-06 10:35:00|4279.79|4278.29|4281.79|4280.29|4282.79|4281.29|4279.79|4278.29|3803
1686048000000|2023-06-06 10:40:00|4280.79|4279.29|4278.79|4277.29|4280.79|4279.29|4278.79|4277.29|3137
1686048300000|2023-06-06 10:45:00|4277.79|4276.29|4276.79|4275.29|4278.79|4277.29|4276.79|4275.29|3187
1686048600000|2023-06-06 10:50:00|4277.79|4276.29|4277.79|4276.29|4277.79|4276.29|4276.79|4275.29|3407
1686048900000|2023-06-06 10:55:00|4278.79|4277.29|4278.79|4277.29|4279.79|4278.29|4278.79|4277.29|3000
1686049200000|2023-06-06 11:00:00|4279.79|4278.29|4280.79|4279.29|4280.79|4279.29|4278.79|4277.29|4531
1686049500000|2023-06-06 11:05:00|4279.79|4278.29|4279.79|4278.29|4280.79|4279.29|4277.79|4276.29|1528
1686049800000|2023-06-06 11:10:00|4280.79|4279.29|4280.79|4279.29|4281.79|4280.29|4279.79|4278.29|2333
1686050100000|2023-06-06 11:15:00|4279.79|4278.29|4281.79|4280.29|4281.79|4280.29|4279.79|4278.29|1834
1686050400000|2023-06-06 11:20:00|4280.79|4279.29|4280.79|4279.29|4281.79|4280.29|4280.79|4279.29|1664
1686050700000|2023-06-06 11:25:00|4281.29|4279.79|4282.79|4281.29|4283.79|4282.29|4280.79|4279.29|2372
1686051000000|2023-06-06 11:30:00|4281.79|4280.29|4280.79|4279.29|4282.79|4281.29|4279.79|4278.29|3510
1686051300000|2023-06-06 11:35:00|4281.79|4280.29|4279.79|4278.29|4281.79|4280.29|4279.79|4278.29|4999
1686051600000|2023-06-06 11:40:00|4279.99|4278.49|4280.99|4279.49|4280.99|4279.49|4278.99|4277.49|3734
1686051900000|2023-06-06 11:45:00|4281.99|4280.49|4281.99|4280.49|4281.99|4280.49|4281.99|4280.49|1785
1686052200000|2023-06-06 11:50:00|4280.99|4279.49|4280.99|4279.49|4280.99|4279.49|4280.99|4279.49|383
1686052500000|2023-06-06 11:55:00|||||||||2717
1686052800000|2023-06-06 12:00:00|4281.99|4280.49|4283.99|4282.49|4284.99|4283.49|4280.99|4279.49|2316
1686053100000|2023-06-06 12:05:00|4284.99|4283.49|4282.99|4281.49|4284.99|4283.49|4282.99|4281.49|1687
1686053400000|2023-06-06 12:10:00|4281.99|4280.49|4283.99|4282.49|4283.99|4282.49|4281.99|4280.49|3735
1686053700000|2023-06-06 12:15:00|4282.99|4281.49|4284.99|4283.49|4284.99|4283.49|4282.99|4281.49|3507
1686054000000|2023-06-06 12:20:00|4283.99|4282.49|4283.99|4282.49|4284.99|4283.49|4283.99|4282.49|2835
1686054300000|2023-06-06 12:25:00|4282.99|4281.49|4282.99|4281.49|4282.99|4281.49|4282.99|4281.49|2134
1686054600000|2023-06-06 12:30:00|4283.99|4282.49|4282.99|4281.49|4283.99|4282.49|4282.99|4281.49|4246
1686054900000|2023-06-06 12:35:00|4281.99|4280.49|4281.99|4280.49|4282.99|4281.49|4281.99|4280.49|3945
1686055200000|2023-06-06 12:40:00|4280.99|4279.49|4282.99|4281.49|4282.99|4281.49|4280.99|4279.49|3599
1686055500000|2023-06-06 12:45:00|4283.49|4281.99|4283.99|4282.49|4283.99|4282.49|4283.49|4281.99|1206
1686055800000|2023-06-06 12:50:00|4282.99|4281.49|4282.99|4281.49|4282.99|4281.49|4282.99|4281.49|1828
1686056100000|2023-06-06 12:55:00|4283.99|4282.49|4283.99|4282.49|4283.99|4282.49|4283.99|4282.49|4053
1686056400000|2023-06-06 13:00:00|4282.99|4281.49|4283.99|4282.49|4283.99|4282.49|4282.99|4281.49|1309
1686056700000|2023-06-06 13:05:00|4284.99|4283.49|4283.99|4282.49|4284.99|4283.49|4283.99|4282.49|1834
1686057000000|2023-06-06 13:10:00|4282.99|4281.49|4282.99|4281.49|4283.99|4282.49|4281.99|4280.49|2716
1686057300000|2023-06-06 13:15:00|4282.49|4280.99|4280.99|4279.49|4283.99|4282.49|4279.99|4278.49|4531
1686057600000|2023-06-06 13:20:00|4281.99|4280.49|4280.99|4279.49|4281.99|4280.49|4280.99|4279.49|3821
1686057900000|2023-06-06 13:25:00|4279.99|4278.49|4279.99|4278.49|4280.99|4279.49|4279.99|4278.49|5650
1686058200000|2023-06-06 13:30:00|4280.99|4279.49|4277.99|4276.49|4280.99|4279.49|4275.99|4274.49|18492
1686058500000|2023-06-06 13:35:00|4276.99|4275.49|4281.99|4280.49|4281.99|4280.49|4276.99|4275.49|8757
1686058800000|2023-06-06 13:40:00|4282.99|4281.49|4285.99|4284.49|4286.99|4285.49|4281.99|4280.49|6166
1686059100000|2023-06-06 13:45:00|4286.99|4285.49|4289.99|4288.49|4289.99|4288.49|4286.99|4285.49|6832
1686059400000|2023-06-06 13:50:00|4288.99|4287.49|4288.99|4287.49|4290.99|4289.49|4286.99|4285.49|6965
1686059700000|2023-06-06 13:55:00|4287.99|4286.49|4287.99|4286.49|4289.99|4288.49|4286.99|4285.49|4879
1686060000000|2023-06-06 14:00:00|4288.99|4287.49|4285.99|4284.49|4288.99|4287.49|4285.99|4284.49|4090
1686060300000|2023-06-06 14:05:00|4286.99|4285.49|4290.99|4289.49|4290.99|4289.49|4285.99|4284.49|4689
1686060600000|2023-06-06 14:10:00|4291.05|4289.55|4288.05|4286.55|4293.05|4291.55|4288.05|4286.55|7803
1686060900000|2023-06-06 14:15:00|4287.05|4285.55|4290.05|4288.55|4290.05|4288.55|4287.05|4285.55|5227
1686061200000|2023-06-06 14:20:00|4291.05|4289.55|4290.05|4288.55|4291.05|4289.55|4288.05|4286.55|3040
1686061500000|2023-06-06 14:25:00|4291.05|4289.55|4289.05|4287.55|4291.05|4289.55|4288.55|4287.05|4551
1686061800000|2023-06-06 14:30:00|4290.05|4288.55|4290.05|4288.55|4292.05|4290.55|4290.05|4288.55|10206
1686062100000|2023-06-06 14:35:00|4291.05|4289.55|4290.05|4288.55|4291.05|4289.55|4289.05|4287.55|5912
1686062400000|2023-06-06 14:40:00|4291.05|4289.55|4292.05|4290.55|4292.05|4290.55|4291.05|4289.55|5518
1686062700000|2023-06-06 14:45:00|4293.05|4291.55|4295.05|4293.55|4296.05|4294.55|4292.05|4290.55|7143
1686063000000|2023-06-06 14:50:00|4296.05|4294.55|4294.05|4292.55|4296.05|4294.55|4294.05|4292.55|14728
1686063300000|2023-06-06 14:55:00|4293.05|4291.55|4294.05|4292.55|4295.05|4293.55|4292.05|4290.55|6594
1686063600000|2023-06-06 15:00:00|4295.05|4293.55|4297.05|4295.55|4297.05|4295.55|4294.05|4292.55|5645
1686063900000|2023-06-06 15:05:00|4298.05|4296.55|4298.05|4296.55|4299.05|4297.55|4297.05|4295.55|4790
1686064200000|2023-06-06 15:10:00|4299.05|4297.55|4298.05|4296.55|4299.05|4297.55|4298.05|4296.55|5150
1686064500000|2023-06-06 15:15:00|4299.05|4297.55|4299.05|4297.55|4300.05|4298.55|4298.05|4296.55|10795
1686064800000|2023-06-06 15:20:00|4298.05|4296.55|4296.05|4294.55|4298.05|4296.55|4296.05|4294.55|9245
1686065100000|2023-06-06 15:25:00|4295.05|4293.55|4296.05|4294.55|4296.05|4294.55|4293.05|4291.55|22748
1686065400000|2023-06-06 15:30:00|4297.05|4295.55|4296.05|4294.55|4298.05|4296.55|4295.05|4293.55|22274
1686065700000|2023-06-06 15:35:00|4297.05|4295.55|4300.05|4298.55|4300.05|4298.55|4297.05|4295.55|16662
1686066000000|2023-06-06 15:40:00|4299.05|4297.55|4299.05|4297.55|4299.05|4297.55|4298.05|4296.55|14537
1686066300000|2023-06-06 15:45:00|4300.05|4298.55|4301.05|4299.55|4302.05|4300.55|4299.05|4297.55|7134
1686066600000|2023-06-06 15:50:00|4300.05|4298.55|4301.05|4299.55|4301.05|4299.55|4300.05|4298.55|8603
1686066900000|2023-06-06 15:55:00|4300.05|4298.55|4303.05|4301.55|4303.05|4301.55|4300.05|4298.55|5968
1686067200000|2023-06-06 16:00:00|4304.05|4302.55|4303.05|4301.55|4305.05|4303.55|4303.05|4301.55|3966
1686067500000|2023-06-06 16:05:00|4302.05|4300.55|4301.05|4299.55|4303.05|4301.55|4300.05|4298.55|2335
1686067800000|2023-06-06 16:10:00|4302.05|4300.55|4301.05|4299.55|4302.05|4300.55|4301.05|4299.55|1089
1686068100000|2023-06-06 16:15:00|4300.05|4298.55|4301.05|4299.55|4301.05|4299.55|4300.05|4298.55|891
1686068400000|2023-06-06 16:20:00|4300.05|4298.55|4299.05|4297.55|4300.05|4298.55|4299.05|4297.55|1140
1686068700000|2023-06-06 16:25:00|4300.05|4298.55|4299.05|4297.55|4301.05|4299.55|4299.05|4297.55|1263
1686069000000|2023-06-06 16:30:00|4300.05|4298.55|4300.05|4298.55|4300.05|4298.55|4299.05|4297.55|896
1686069300000|2023-06-06 16:35:00|4299.05|4297.55|4298.05|4296.55|4300.05|4298.55|4297.05|4295.55|1776
1686069600000|2023-06-06 16:40:00|4297.05|4295.55|4297.05|4295.55|4298.05|4296.55|4296.05|4294.55|2047
1686069900000|2023-06-06 16:45:00|4298.05|4296.55|4297.05|4295.55|4298.05|4296.55|4297.05|4295.55|910
1686070200000|2023-06-06 16:50:00|4296.05|4294.55|4297.05|4295.55|4298.05|4296.55|4296.05|4294.55|1270
1686070500000|2023-06-06 16:55:00|4296.05|4294.55|4296.05|4294.55|4297.05|4295.55|4295.05|4293.55|804
1686070800000|2023-06-06 17:00:00|4295.05|4293.55|4296.05|4294.55|4296.05|4294.55|4295.05|4293.55|1336
1686071100000|2023-06-06 17:05:00|4297.05|4295.55|4298.05|4296.55|4298.05|4296.55|4297.05|4295.55|755
1686071400000|2023-06-06 17:10:00|4299.05|4297.55|4299.05|4297.55|4299.05|4297.55|4298.05|4296.55|1837
1686071700000|2023-06-06 17:15:00|4300.05|4298.55|4298.05|4296.55|4300.05|4298.55|4298.05|4296.55|3020
1686072000000|2023-06-06 17:20:00|4297.05|4295.55|4297.05|4295.55|4297.05|4295.55|4295.05|4293.55|4231
1686072300000|2023-06-06 17:25:00|4296.05|4294.55|4298.05|4296.55|4298.05|4296.55|4295.05|4293.55|823
1686072600000|2023-06-06 17:30:00|4297.05|4295.55|4298.05|4296.55|4298.05|4296.55|4297.05|4295.55|406
1686072900000|2023-06-06 17:35:00|||||||||214
1686073200000|2023-06-06 17:40:00|4297.05|4295.55|4297.05|4295.55|4298.05|4296.55|4297.05|4295.55|320
1686073500000|2023-06-06 17:45:00|4298.05|4296.55|4297.05|4295.55|4298.05|4296.55|4297.05|4295.55|222
1686073800000|2023-06-06 17:50:00|4298.05|4296.55|4297.05|4295.55|4298.05|4296.55|4296.05|4294.55|292
1686074100000|2023-06-06 17:55:00|4296.05|4294.55|4296.05|4294.55|4297.05|4295.55|4294.05|4292.55|1537
1686074400000|2023-06-06 18:00:00|4295.05|4293.55|4295.05|4293.55|4295.55|4294.05|4294.05|4292.55|895
1686074700000|2023-06-06 18:05:00|4294.55|4293.05|4296.05|4294.55|4296.05|4294.55|4294.05|4292.55|514
1686075000000|2023-06-06 18:10:00|4297.05|4295.55|4297.05|4295.55|4298.05|4296.55|4296.05|4294.55|660
1686075300000|2023-06-06 18:15:00|4298.05|4296.55|4297.05|4295.55|4298.05|4296.55|4297.05|4295.55|197
1686075600000|2023-06-06 18:20:00|4296.05|4294.55|4297.05|4295.55|4298.05|4296.55|4296.05|4294.55|338
1686075900000|2023-06-06 18:25:00|4298.05|4296.55|4299.05|4297.55|4299.05|4297.55|4297.05|4295.55|305
1686076200000|2023-06-06 18:30:00|4298.05|4296.55|4299.05|4297.55|4299.05|4297.55|4298.05|4296.55|205
1686076500000|2023-06-06 18:35:00|4300.05|4298.55|4299.05|4297.55|4300.05|4298.55|4299.05|4297.55|277
1686076800000|2023-06-06 18:40:00|4300.05|4298.55|4300.05|4298.55|4300.05|4298.55|4299.05|4297.55|249
1686077100000|2023-06-06 18:45:00|||||||||492
1686077400000|2023-06-06 18:50:00|4301.05|4299.55|4301.05|4299.55|4301.05|4299.55|4300.05|4298.55|445
1686077700000|2023-06-06 18:55:00|||||||||302
1686078000000|2023-06-06 19:00:00|4302.05|4300.55|4302.05|4300.55|4302.05|4300.55|4301.05|4299.55|1004
1686078300000|2023-06-06 19:05:00|4301.05|4299.55|4302.05|4300.55|4302.05|4300.55|4301.05|4299.55|75
1686078600000|2023-06-06 19:10:00|||||||||42
1686078900000|2023-06-06 19:15:00|4301.05|4299.55|4303.05|4301.55|4304.05|4302.55|4301.05|4299.55|823
1686079200000|2023-06-06 19:20:00|4304.05|4302.55|4304.05|4302.55|4304.05|4302.55|4303.05|4301.55|154
1686079500000|2023-06-06 19:25:00|4303.05|4301.55|4304.05|4302.55|4304.05|4302.55|4303.05|4301.55|381
1686079800000|2023-06-06 19:30:00|4303.05|4301.55|4305.05|4303.55|4305.05|4303.55|4303.05|4301.55|1190
1686080100000|2023-06-06 19:35:00|4304.05|4302.55|4302.05|4300.55|4305.05|4303.55|4302.05|4300.55|820
1686080400000|2023-06-06 19:40:00|4303.05|4301.55|4304.05|4302.55|4304.05|4302.55|4301.05|4299.55|1132
1686080700000|2023-06-06 19:45:00|4303.05|4301.55|4304.05|4302.55|4304.05|4302.55|4303.05|4301.55|545
1686081000000|2023-06-06 19:50:00|4305.05|4303.55|4305.05|4303.55|4305.05|4303.55|4304.05|4302.55|967
1686081300000|2023-06-06 19:55:00|4306.05|4304.55|4307.05|4305.55|4308.05|4306.55|4305.05|4303.55|4232
1686081600000|2023-06-06 20:00:00|4306.8|4303.8|4309.6|4306.6|4310.1|4307.1|4306.8|4303.8|62
1686081900000|2023-06-06 20:05:00|4309.4|4306.4|4310.1|4307.1|4310.3|4307.3|4309.1|4306.1|0
1686082200000|2023-06-06 20:10:00|4309.8|4306.8|4309.8|4306.8|4310.6|4307.6|4309.8|4306.8|0
1686082500000|2023-06-06 20:15:00|4310.1|4307.1|4309.6|4306.6|4310.1|4307.1|4309.1|4306.1|0
1686082800000|2023-06-06 20:20:00|4309.3|4306.3|4309.3|4306.3|4309.3|4306.3|4309.3|4306.3|0
1686083400000|2023-06-06 20:30:00|4309.4|4306.4|4309.1|4306.1|4309.4|4306.4|4309.1|4306.1|0
1686084000000|2023-06-06 20:40:00|4309.2|4306.2|4309.6|4306.6|4309.6|4306.6|4309.2|4306.2|0
1686084600000|2023-06-06 20:50:00|4309.7|4306.7|4309.6|4306.6|4309.8|4306.8|4309.3|4306.3|0
1686084900000|2023-06-06 20:55:00|4309.8|4306.8|4309.8|4306.8|4309.9|4306.9|4309.7|4306.7|0
1686085200000|2023-06-06 21:00:00|4309.5|4306.5|4309.5|4306.5|4309.7|4306.7|4309.5|4306.5|0
1686085500000|2023-06-06 21:05:00|4309.4|4306.4|4309.2|4306.2|4309.7|4306.7|4309.2|4306.2|0
1686085800000|2023-06-06 21:10:00|4309|4306|4309.2|4306.2|4309.4|4306.4|4309|4306|0
1686086100000|2023-06-06 21:15:00|4309.4|4306.4|4309.5|4306.5|4309.6|4306.6|4309.4|4306.4|0
1686086400000|2023-06-06 21:20:00|4309.6|4306.6|4309.2|4306.2|4309.6|4306.6|4309.1|4306.1|0
1686086700000|2023-06-06 21:25:00|4309.3|4306.3|4310.2|4307.2|4310.4|4307.4|4309.3|4306.3|0
1686087000000|2023-06-06 21:30:00|4310.1|4307.1|4310.3|4307.3|4310.9|4307.9|4309.8|4306.8|0
1686087300000|2023-06-06 21:35:00|4310.6|4307.6|4310.8|4307.8|4310.9|4307.9|4310.3|4307.3|0
1686087600000|2023-06-06 21:40:00|4310.5|4307.5|4311.5|4308.5|4311.5|4308.5|4310.4|4307.4|0
1686087900000|2023-06-06 21:45:00|4311.1|4308.1|4311|4308|4311.1|4308.1|4310.9|4307.9|0
1686088200000|2023-06-06 21:50:00|4311.2|4308.2|4311|4308|4311.5|4308.5|4311|4308|0
1686088500000|2023-06-06 21:55:00|4311.1|4308.1|4310.7|4307.7|4311.1|4308.1|4310.7|4307.7|0
1686088800000|2023-06-06 22:00:00|4310.3|4307.3|4309.1|4306.1|4310.3|4307.3|4308.7|4305.7|0
1686089100000|2023-06-06 22:05:00|4308.8|4305.8|4308.6|4305.6|4309.1|4306.1|4308.3|4305.3|0
1686089400000|2023-06-06 22:10:00|4308.8|4305.8|4308.8|4305.8|4309.1|4306.1|4308.8|4305.8|0
1686089700000|2023-06-06 22:15:00|4308.6|4305.6|4307.5|4304.5|4308.6|4305.6|4307.5|4304.5|0
1686090000000|2023-06-06 22:20:00|4307.8|4304.8|4307.8|4304.8|4308.3|4305.3|4307.5|4304.5|0
1686090300000|2023-06-06 22:25:00|4307.7|4304.7|4306.3|4303.3|4307.8|4304.8|4306|4303|0
1686090600000|2023-06-06 22:30:00|4306.2|4303.2|4306.8|4303.8|4307|4304|4306.2|4303.2|0
1686090900000|2023-06-06 22:35:00|4306.7|4303.7|4308.6|4305.6|4308.8|4305.8|4306.5|4303.5|0
1686091200000|2023-06-06 22:40:00|4308.4|4305.4|4308.1|4305.1|4308.6|4305.6|4307.8|4304.8|0
1686091500000|2023-06-06 22:45:00|4308.2|4305.2|4307.5|4304.5|4308.3|4305.3|4307.5|4304.5|0
1686091800000|2023-06-06 22:50:00|4307.8|4304.8|4307.8|4304.8|4308.1|4305.1|4307.3|4304.3|0
1686092100000|2023-06-06 22:55:00|4307.9|4304.9|4307.5|4304.5|4308.3|4305.3|4307.3|4304.3|0
1686092400000|2023-06-06 23:00:00|4307.3|4304.3|4308.6|4305.6|4308.7|4305.7|4307.3|4304.3|0
1686092700000|2023-06-06 23:05:00|4308.7|4305.7|4309.3|4306.3|4309.6|4306.6|4308.6|4305.6|0
1686093000000|2023-06-06 23:10:00|4309.4|4306.4|4310.6|4307.6|4310.9|4307.9|4309.3|4306.3|0
1686093300000|2023-06-06 23:15:00|4310.4|4307.4|4309.8|4306.8|4310.6|4307.6|4309.8|4306.8|0
1686093600000|2023-06-06 23:20:00|4309.9|4306.9|4310.3|4307.3|4310.6|4307.6|4309.9|4306.9|0
1686093900000|2023-06-06 23:25:00|4310.2|4307.2|4310.8|4307.8|4310.8|4307.8|4310.2|4307.2|0
1686094200000|2023-06-06 23:30:00|4310.6|4307.6|4311.3|4308.3|4311.8|4308.8|4310.1|4307.1|0
1686094500000|2023-06-06 23:35:00|4311.1|4308.1|4311.1|4308.1|4311.8|4308.8|4310.3|4307.3|0
1686094800000|2023-06-06 23:40:00|4311.2|4308.2|4310.8|4307.8|4311.3|4308.3|4310.6|4307.6|0
1686095100000|2023-06-06 23:45:00|4310.6|4307.6|4310.1|4307.1|4310.6|4307.6|4309.8|4306.8|0
1686095400000|2023-06-06 23:50:00|4310.3|4307.3|4311.7|4308.7|4311.7|4308.7|4310.1|4307.1|0
1686095700000|2023-06-06 23:55:00|4311.8|4308.8|4311.3|4308.3|4311.8|4308.8|4311.1|4308.1|0
1686096000000|2023-06-07 00:00:00|4311.1|4308.1|4311.1|4308.1|4311.8|4308.8|4310.3|4307.3|0
1686096300000|2023-06-07 00:05:00|4311.2|4308.2|4310.8|4307.8|4311.8|4308.8|4310.8|4307.8|0
1686096600000|2023-06-07 00:10:00|4310.7|4307.7|4311.3|4308.3|4312.1|4309.1|4310.6|4307.6|0
1686096900000|2023-06-07 00:15:00|4311.1|4308.1|4306.3|4304.3|4311.3|4308.3|4305.3|4303.3|580
1686097200000|2023-06-07 00:20:00|4307.3|4305.3|4309.3|4307.3|4309.3|4307.3|4307.3|4305.3|900
1686097500000|2023-06-07 00:25:00|4308.3|4306.3|4308.3|4306.3|4308.3|4306.3|4308.3|4306.3|280
1686097800000|2023-06-07 00:30:00|4309.3|4307.3|4309.3|4307.3|4309.3|4307.3|4309.3|4307.3|68
1686098100000|2023-06-07 00:35:00|4308.3|4306.3|4310.3|4308.3|4310.3|4308.3|4308.3|4306.3|355
1686098400000|2023-06-07 00:40:00|4309.3|4307.3|4310.3|4308.3|4310.3|4308.3|4309.3|4307.3|126
1686098700000|2023-06-07 00:45:00|4309.3|4307.3|4309.3|4307.3|4310.3|4308.3|4309.3|4307.3|119
1686099000000|2023-06-07 00:50:00|4308.3|4306.3|4308.3|4306.3|4308.3|4306.3|4308.3|4306.3|170
1686099300000|2023-06-07 00:55:00|4307.3|4305.3|4307.3|4305.3|4307.3|4305.3|4307.3|4305.3|93
1686099600000|2023-06-07 01:00:00|4306.3|4304.3|4304.3|4302.3|4306.3|4304.3|4304.3|4302.3|240
1686099900000|2023-06-07 01:05:00|4303.3|4301.3|4298.3|4296.3|4303.3|4301.3|4298.3|4296.3|341
1686100200000|2023-06-07 01:10:00|4299.3|4297.3|4302.3|4300.3|4303.3|4301.3|4299.3|4297.3|845
1686100500000|2023-06-07 01:15:00|4303.3|4301.3|4302.3|4300.3|4303.3|4301.3|4301.3|4299.3|116
1686100800000|2023-06-07 01:20:00|4301.3|4299.3|4302.3|4300.3|4302.3|4300.3|4301.3|4299.3|93
1686101100000|2023-06-07 01:25:00|4303.3|4301.3|4303.3|4301.3|4304.3|4302.3|4302.3|4300.3|151
1686101400000|2023-06-07 01:30:00|4303.8|4301.8|4305.3|4303.3|4305.3|4303.3|4303.8|4301.8|93
1686101700000|2023-06-07 01:35:00|4304.3|4302.3|4303.3|4301.3|4305.3|4303.3|4303.3|4301.3|219
1686102000000|2023-06-07 01:40:00|4304.3|4302.3|4304.3|4302.3|4304.3|4302.3|4303.3|4301.3|289
1686102300000|2023-06-07 01:45:00|4303.3|4301.3|4302.8|4300.8|4304.3|4302.3|4302.3|4300.3|85
1686102600000|2023-06-07 01:50:00|4303.3|4301.3|4303.3|4301.3|4303.3|4301.3|4303.3|4301.3|51
1686102900000|2023-06-07 01:55:00|||||||||38
1686103200000|2023-06-07 02:00:00|4302.3|4300.3|4302.3|4300.3|4302.3|4300.3|4302.3|4300.3|30
1686103500000|2023-06-07 02:05:00|4301.3|4299.3|4300.3|4298.3|4301.3|4299.3|4300.3|4298.3|247
1686103800000|2023-06-07 02:10:00|4300.8|4298.8|4300.3|4298.3|4300.8|4298.8|4299.3|4297.3|230
1686104100000|2023-06-07 02:15:00|||||||||65
1686104400000|2023-06-07 02:20:00|4301.3|4299.3|4301.3|4299.3|4301.3|4299.3|4301.3|4299.3|31
1686104700000|2023-06-07 02:25:00|||||||||17
1686105000000|2023-06-07 02:30:00|||||||||14
1686105300000|2023-06-07 02:35:00|4300.3|4298.3|4301.3|4299.3|4301.3|4299.3|4300.3|4298.3|70
1686105600000|2023-06-07 02:40:00|4302.3|4300.3|4304.3|4302.3|4304.3|4302.3|4302.3|4300.3|277
1686105900000|2023-06-07 02:45:00|4303.3|4301.3|4303.3|4301.3|4304.3|4302.3|4303.3|4301.3|67
1686106200000|2023-06-07 02:50:00|||||||||44
1686106500000|2023-06-07 02:55:00|||||||||23
1686106800000|2023-06-07 03:00:00|4302.3|4300.3|4303.3|4301.3|4303.3|4301.3|4302.3|4300.3|85
1686107100000|2023-06-07 03:05:00|4302.3|4300.3|4302.3|4300.3|4302.3|4300.3|4302.3|4300.3|56
1686107700000|2023-06-07 03:15:00|4303.3|4301.3|4303.3|4301.3|4303.3|4301.3|4303.3|4301.3|24
1686108300000|2023-06-07 03:25:00|||||||||3
1686108600000|2023-06-07 03:30:00|4304.3|4302.3|4303.3|4301.3|4304.3|4302.3|4303.3|4301.3|96
1686108900000|2023-06-07 03:35:00|4304.3|4302.3|4304.3|4302.3|4304.3|4302.3|4303.3|4301.3|4
1686109200000|2023-06-07 03:40:00|||||||||28
1686109500000|2023-06-07 03:45:00|4305.3|4303.3|4304.3|4302.3|4305.3|4303.3|4304.3|4302.3|58
1686109800000|2023-06-07 03:50:00|4305.3|4303.3|4305.3|4303.3|4305.3|4303.3|4305.3|4303.3|25
1686110100000|2023-06-07 03:55:00|4304.3|4302.3|4305.3|4303.3|4305.3|4303.3|4304.3|4302.3|71
1686110400000|2023-06-07 04:00:00|||||||||25
1686110700000|2023-06-07 04:05:00|||||||||38
1686111000000|2023-06-07 04:10:00|||||||||44
1686111300000|2023-06-07 04:15:00|||||||||15
1686111600000|2023-06-07 04:20:00|4306.3|4304.3|4305.3|4303.3|4306.3|4304.3|4305.3|4303.3|254
1686111900000|2023-06-07 04:25:00|||||||||20
1686112200000|2023-06-07 04:30:00|||||||||120
1686112500000|2023-06-07 04:35:00|||||||||6
1686112800000|2023-06-07 04:40:00|4306.3|4304.3|4306.3|4304.3|4306.3|4304.3|4306.3|4304.3|55
1686113100000|2023-06-07 04:45:00|4305.3|4303.3|4305.3|4303.3|4305.3|4303.3|4305.3|4303.3|50
1686113400000|2023-06-07 04:50:00|4304.3|4302.3|4308.3|4306.3|4308.3|4306.3|4303.3|4301.3|1831
1686113700000|2023-06-07 04:55:00|||||||||402
1686114000000|2023-06-07 05:00:00|4307.3|4305.3|4306.3|4304.3|4307.3|4305.3|4306.3|4304.3|207
1686114300000|2023-06-07 05:05:00|4305.3|4303.3|4304.3|4302.3|4305.3|4303.3|4304.3|4302.3|116
1686114600000|2023-06-07 05:10:00|4304.8|4302.8|4304.3|4302.3|4305.3|4303.3|4304.3|4302.3|49
1686114900000|2023-06-07 05:15:00|4303.3|4301.3|4302.3|4300.3|4303.3|4301.3|4302.3|4300.3|77
1686115200000|2023-06-07 05:20:00|4303.3|4301.3|4302.3|4300.3|4303.3|4301.3|4302.3|4300.3|96
1686115500000|2023-06-07 05:25:00|||||||||58
1686115800000|2023-06-07 05:30:00|4301.3|4299.3|4302.3|4300.3|4302.3|4300.3|4301.3|4299.3|192
1686116100000|2023-06-07 05:35:00|4301.3|4299.3|4302.3|4300.3|4302.3|4300.3|4301.3|4299.3|115
1686116400000|2023-06-07 05:40:00|4301.3|4299.3|4302.3|4300.3|4302.3|4300.3|4301.3|4299.3|189
1686116700000|2023-06-07 05:45:00|4301.3|4299.3|4301.3|4299.3|4302.3|4300.3|4301.3|4299.3|133
1686117000000|2023-06-07 05:50:00|||||||||111
1686117300000|2023-06-07 05:55:00|4300.3|4298.3|4300.3|4298.3|4300.3|4298.3|4300.3|4298.3|168
1686117600000|2023-06-07 06:00:00|4300.05|4298.55|4298.05|4296.55|4301.05|4299.55|4298.05|4296.55|1554
1686117900000|2023-06-07 06:05:00|4300.05|4298.55|4298.05|4296.55|4301.05|4299.55|4298.05|4296.55|971
1686118200000|2023-06-07 06:10:00|4299.05|4297.55|4299.05|4297.55|4299.05|4297.55|4298.05|4296.55|665
1686118500000|2023-06-07 06:15:00|4298.05|4296.55|4298.05|4296.55|4298.05|4296.55|4298.05|4296.55|324
1686118800000|2023-06-07 06:20:00|4297.05|4295.55|4299.05|4297.55|4299.05|4297.55|4297.05|4295.55|894
1686119100000|2023-06-07 06:25:00|4300.05|4298.55|4300.05|4298.55|4300.05|4298.55|4299.05|4297.55|730
1686119400000|2023-06-07 06:30:00|4301.05|4299.55|4300.05|4298.55|4301.05|4299.55|4300.05|4298.55|1190
1686119700000|2023-06-07 06:35:00|4300.55|4299.05|4299.05|4297.55|4301.05|4299.55|4299.05|4297.55|394
1686120000000|2023-06-07 06:40:00|4298.05|4296.55|4297.05|4295.55|4299.05|4297.55|4297.05|4295.55|1274
1686120300000|2023-06-07 06:45:00|4296.05|4294.55|4296.05|4294.55|4297.05|4295.55|4295.05|4293.55|580
1686120600000|2023-06-07 06:50:00|4295.05|4293.55|4295.05|4293.55|4296.05|4294.55|4295.05|4293.55|555
1686120900000|2023-06-07 06:55:00|4294.05|4292.55|4297.05|4295.55|4297.55|4296.05|4294.05|4292.55|2946
1686121200000|2023-06-07 07:00:00|4298.05|4296.55|4292.05|4290.55|4299.05|4297.55|4291.05|4289.55|12073
1686121500000|2023-06-07 07:05:00|4293.05|4291.55|4291.05|4289.55|4294.05|4292.55|4290.05|4288.55|6566
1686121800000|2023-06-07 07:10:00|4292.05|4290.55|4293.05|4291.55|4294.05|4292.55|4288.05|4286.55|5060
1686122100000|2023-06-07 07:15:00|4294.05|4292.55|4293.05|4291.55|4295.05|4293.55|4291.05|4289.55|4831
1686122400000|2023-06-07 07:20:00|4292.05|4290.55|4291.05|4289.55|4292.05|4290.55|4289.05|4287.55|3883
1686122700000|2023-06-07 07:25:00|4290.05|4288.55|4289.05|4287.55|4290.05|4288.55|4286.05|4284.55|5300
1686123000000|2023-06-07 07:30:00|4288.05|4286.55|4288.05|4286.55|4292.05|4290.55|4287.05|4285.55|4816
1686123300000|2023-06-07 07:35:00|4288.55|4287.05|4286.05|4284.55|4289.05|4287.55|4286.05|4284.55|3633
1686123600000|2023-06-07 07:40:00|4286.32|4284.82|4285.32|4283.82|4286.32|4284.82|4282.32|4280.82|7555
1686123900000|2023-06-07 07:45:00|4284.32|4282.82|4282.32|4280.82|4285.32|4283.82|4281.32|4279.82|3815
1686124200000|2023-06-07 07:50:00|4281.32|4279.82|4284.32|4282.82|4284.32|4282.82|4280.32|4278.82|2115
1686124500000|2023-06-07 07:55:00|4285.32|4283.82|4282.32|4280.82|4285.32|4283.82|4282.32|4280.82|3295
1686124800000|2023-06-07 08:00:00|4283.32|4281.82|4283.32|4281.82|4284.32|4282.82|4280.32|4278.82|8567
1686125100000|2023-06-07 08:05:00|4282.32|4280.82|4279.32|4277.82|4282.32|4280.82|4278.32|4276.82|8080
1686125400000|2023-06-07 08:10:00|4278.32|4276.82|4284.32|4282.82|4284.32|4282.82|4277.32|4275.82|4630
1686125700000|2023-06-07 08:15:00|4283.32|4281.82|4282.32|4280.82|4284.32|4282.82|4280.32|4278.82|1776
1686126000000|2023-06-07 08:20:00|4281.32|4279.82|4281.32|4279.82|4284.32|4282.82|4280.32|4278.82|3231
1686126300000|2023-06-07 08:25:00|4280.32|4278.82|4282.32|4280.82|4282.82|4281.32|4279.32|4277.82|3368
1686126600000|2023-06-07 08:30:00|4281.32|4279.82|4282.32|4280.82|4283.32|4281.82|4281.32|4279.82|2638
1686126900000|2023-06-07 08:35:00|4281.32|4279.82|4283.32|4281.82|4283.32|4281.82|4280.32|4278.82|2269
1686127200000|2023-06-07 08:40:00|4282.32|4280.82|4283.32|4281.82|4286.32|4284.82|4282.32|4280.82|4114
1686127500000|2023-06-07 08:45:00|4282.32|4280.82|4282.32|4280.82|4284.32|4282.82|4279.32|4277.82|4695
1686127800000|2023-06-07 08:50:00|4281.32|4279.82|4281.32|4279.82|4281.32|4279.82|4280.32|4278.82|2966
1686128100000|2023-06-07 08:55:00|4282.32|4280.82|4281.32|4279.82|4282.32|4280.82|4281.32|4279.82|2154
1686128400000|2023-06-07 09:00:00|4280.32|4278.82|4280.32|4278.82|4280.32|4278.82|4280.32|4278.82|4083
1686128700000|2023-06-07 09:05:00|4279.32|4277.82|4277.32|4275.82|4279.32|4277.82|4274.32|4272.82|22204
1686129000000|2023-06-07 09:10:00|4276.32|4274.82|4277.32|4275.82|4278.32|4276.82|4275.32|4273.82|7444
1686129300000|2023-06-07 09:15:00|4276.32|4274.82|4275.32|4273.82|4276.32|4274.82|4275.32|4273.82|3348
1686129600000|2023-06-07 09:20:00|4274.32|4272.82|4279.32|4277.82|4279.32|4277.82|4273.32|4271.82|9914
1686129900000|2023-06-07 09:25:00|4278.32|4276.82|4278.32|4276.82|4278.32|4276.82|4277.32|4275.82|2923
1686130200000|2023-06-07 09:30:00|4279.32|4277.82|4280.32|4278.82|4281.32|4279.82|4278.32|4276.82|3992
1686130500000|2023-06-07 09:35:00|4281.32|4279.82|4280.32|4278.82|4282.32|4280.82|4280.32|4278.82|2661
1686130800000|2023-06-07 09:40:00|4279.32|4277.82|4279.32|4277.82|4281.32|4279.82|4279.32|4277.82|1808
1686131100000|2023-06-07 09:45:00|4280.32|4278.82|4280.32|4278.82|4280.32|4278.82|4279.32|4277.82|2072
1686131400000|2023-06-07 09:50:00|4279.32|4277.82|4279.32|4277.82|4280.32|4278.82|4279.32|4277.82|665
1686131700000|2023-06-07 09:55:00|4278.32|4276.82|4278.32|4276.82|4278.32|4276.82|4278.32|4276.82|1505
1686132000000|2023-06-07 10:00:00|4279.32|4277.82|4279.32|4277.82|4279.32|4277.82|4278.32|4276.82|1534
1686132300000|2023-06-07 10:05:00|4280.32|4278.82|4280.32|4278.82|4281.32|4279.82|4279.32|4277.82|2734
1686132600000|2023-06-07 10:10:00|4281.32|4279.82|4281.32|4279.82|4281.32|4279.82|4280.32|4278.82|2606
1686132900000|2023-06-07 10:15:00|4282.32|4280.82|4285.32|4283.82|4285.32|4283.82|4282.32|4280.82|3606
1686133200000|2023-06-07 10:20:00|4286.32|4284.82|4286.32|4284.82|4287.32|4285.82|4285.32|4283.82|3496
1686133500000|2023-06-07 10:25:00|4287.32|4285.82|4285.32|4283.82|4288.32|4286.82|4285.32|4283.82|5960
1686133800000|2023-06-07 10:30:00|4286.32|4284.82|4286.32|4284.82|4286.32|4284.82|4285.32|4283.82|12236
1686134100000|2023-06-07 10:35:00|4285.32|4283.82|4289.32|4287.82|4289.32|4287.82|4285.32|4283.82|11341
1686134400000|2023-06-07 10:40:00|4288.32|4286.82|4290.32|4288.82|4290.32|4288.82|4288.32|4286.82|2285
1686134700000|2023-06-07 10:45:00|4289.32|4287.82|4289.32|4287.82|4290.32|4288.82|4288.32|4286.82|5218
1686135000000|2023-06-07 10:50:00|4290.32|4288.82|4290.32|4288.82|4290.32|4288.82|4289.32|4287.82|965
1686135300000|2023-06-07 10:55:00|4289.32|4287.82|4289.32|4287.82|4289.32|4287.82|4288.32|4286.82|8626
1686135600000|2023-06-07 11:00:00|4288.32|4286.82|4289.32|4287.82|4290.32|4288.82|4288.32|4286.82|7710
1686135900000|2023-06-07 11:05:00|4288.32|4286.82|4290.32|4288.82|4291.32|4289.82|4288.32|4286.82|2270
1686136200000|2023-06-07 11:10:00|4291.32|4289.82|4292.32|4290.82|4293.32|4291.82|4291.32|4289.82|4621
1686136500000|2023-06-07 11:15:00|4291.32|4289.82|4293.32|4291.82|4294.32|4292.82|4291.32|4289.82|1963
1686136800000|2023-06-07 11:20:00|4292.82|4291.32|4293.32|4291.82|4294.32|4292.82|4292.32|4290.82|1776
1686137100000|2023-06-07 11:25:00|4294.32|4292.82|4293.32|4291.82|4294.32|4292.82|4292.32|4290.82|1893
1686137400000|2023-06-07 11:30:00|4292.32|4290.82|4293.32|4291.82|4293.32|4291.82|4292.32|4290.82|2159
1686137700000|2023-06-07 11:35:00|4294.32|4292.82|4294.32|4292.82|4295.32|4293.82|4294.32|4292.82|1220
1686138000000|2023-06-07 11:40:00|4294.34|4292.84|4295.34|4293.84|4296.34|4294.84|4294.34|4292.84|3176
1686138300000|2023-06-07 11:45:00|4296.34|4294.84|4299.34|4297.84|4299.34|4297.84|4296.34|4294.84|5257
1686138600000|2023-06-07 11:50:00|4300.34|4298.84|4298.34|4296.84|4300.34|4298.84|4297.84|4296.34|3942
1686138900000|2023-06-07 11:55:00|4299.34|4297.84|4298.34|4296.84|4301.34|4299.84|4298.34|4296.84|3257
1686139200000|2023-06-07 12:00:00|4297.34|4295.84|4298.34|4296.84|4298.34|4296.84|4297.34|4295.84|1146
1686139500000|2023-06-07 12:05:00|4297.34|4295.84|4296.34|4294.84|4297.34|4295.84|4296.34|4294.84|1838
1686139800000|2023-06-07 12:10:00|4295.34|4293.84|4294.34|4292.84|4295.34|4293.84|4294.34|4292.84|4421
1686140100000|2023-06-07 12:15:00|4295.34|4293.84|4296.34|4294.84|4296.34|4294.84|4295.34|4293.84|1555
1686140400000|2023-06-07 12:20:00|4297.34|4295.84|4296.34|4294.84|4298.34|4296.84|4296.34|4294.84|4302
1686140700000|2023-06-07 12:25:00|4297.34|4295.84|4293.34|4291.84|4297.34|4295.84|4293.34|4291.84|3259
1686141000000|2023-06-07 12:30:00|4292.34|4290.84|4293.34|4291.84|4294.34|4292.84|4291.34|4289.84|5786
1686141300000|2023-06-07 12:35:00|4294.34|4292.84|4291.34|4289.84|4294.34|4292.84|4291.34|4289.84|6709
1686141600000|2023-06-07 12:40:00|4292.34|4290.84|4294.34|4292.84|4294.34|4292.84|4291.34|4289.84|6021
1686141900000|2023-06-07 12:45:00|4295.34|4293.84|4296.34|4294.84|4296.34|4294.84|4295.34|4293.84|984
1686142200000|2023-06-07 12:50:00|4297.34|4295.84|4297.34|4295.84|4297.34|4295.84|4297.34|4295.84|2652
1686142500000|2023-06-07 12:55:00|4296.34|4294.84|4296.34|4294.84|4297.34|4295.84|4294.34|4292.84|2736
1686142800000|2023-06-07 13:00:00|4295.34|4293.84|4292.34|4290.84|4295.34|4293.84|4292.34|4290.84|23038
1686143100000|2023-06-07 13:05:00|4293.34|4291.84|4295.34|4293.84|4295.34|4293.84|4292.34|4290.84|5562
1686143400000|2023-06-07 13:10:00|4296.34|4294.84|4295.34|4293.84|4296.34|4294.84|4295.34|4293.84|4640
1686143700000|2023-06-07 13:15:00|4296.34|4294.84|4297.34|4295.84|4297.34|4295.84|4296.34|4294.84|1644
1686144000000|2023-06-07 13:20:00|4298.34|4296.84|4299.34|4297.84|4299.34|4297.84|4297.34|4295.84|2582
1686144300000|2023-06-07 13:25:00|4300.34|4298.84|4298.34|4296.84|4300.34|4298.84|4297.34|4295.84|4663
1686144600000|2023-06-07 13:30:00|4299.34|4297.84|4298.34|4296.84|4301.34|4299.84|4297.34|4295.84|10209
1686144900000|2023-06-07 13:35:00|4299.34|4297.84|4303.34|4301.84|4303.84|4302.34|4296.34|4294.84|5644
1686145200000|2023-06-07 13:40:00|4304.34|4302.84|4302.34|4300.84|4304.34|4302.84|4301.34|4299.84|6844
1686145500000|2023-06-07 13:45:00|4301.34|4299.84|4303.34|4301.84|4303.34|4301.84|4300.34|4298.84|4148
1686145800000|2023-06-07 13:50:00|4302.84|4301.34|4302.34|4300.84|4306.34|4304.84|4302.34|4300.84|8597
1686146100000|2023-06-07 13:55:00|4303.34|4301.84|4303.34|4301.84|4305.34|4303.84|4302.34|4300.84|5547
1686146400000|2023-06-07 14:00:00|4304.34|4302.84|4299.34|4297.84|4304.34|4302.84|4297.34|4295.84|7936
1686146700000|2023-06-07 14:05:00|4299.84|4298.34|4299.34|4297.84|4300.34|4298.84|4297.34|4295.84|4954
1686147000000|2023-06-07 14:10:00|4299.26|4297.76|4300.26|4298.76|4302.26|4300.76|4299.26|4297.76|4369
1686147300000|2023-06-07 14:15:00|4299.26|4297.76|4300.26|4298.76|4301.76|4300.26|4299.26|4297.76|5167
1686147600000|2023-06-07 14:20:00|4299.26|4297.76|4294.26|4292.76|4300.26|4298.76|4294.26|4292.76|3997
1686147900000|2023-06-07 14:25:00|4293.26|4291.76|4294.26|4292.76|4295.26|4293.76|4291.26|4289.76|13159
1686148200000|2023-06-07 14:30:00|4295.26|4293.76|4290.26|4288.76|4296.26|4294.76|4290.26|4288.76|5206
1686148500000|2023-06-07 14:35:00|4289.26|4287.76|4290.26|4288.76|4290.26|4288.76|4286.26|4284.76|7805
1686148800000|2023-06-07 14:40:00|4289.26|4287.76|4286.26|4284.76|4290.26|4288.76|4286.26|4284.76|9536
1686149100000|2023-06-07 14:45:00|4285.26|4283.76|4289.26|4287.76|4291.26|4289.76|4285.26|4283.76|15013
1686149400000|2023-06-07 14:50:00|4288.26|4286.76|4287.26|4285.76|4289.26|4287.76|4286.26|4284.76|3092
1686149700000|2023-06-07 14:55:00|4288.26|4286.76|4288.26|4286.76|4289.26|4287.76|4287.26|4285.76|3172
1686150000000|2023-06-07 15:00:00|4289.26|4287.76|4292.26|4290.76|4292.26|4290.76|4288.26|4286.76|6591
1686150300000|2023-06-07 15:05:00|4291.26|4289.76|4290.26|4288.76|4291.26|4289.76|4288.26|4286.76|6844
1686150600000|2023-06-07 15:10:00|4289.26|4287.76|4291.26|4289.76|4291.26|4289.76|4288.26|4286.76|4481
1686150900000|2023-06-07 15:15:00|4292.26|4290.76|4293.26|4291.76|4293.26|4291.76|4291.26|4289.76|8476
1686151200000|2023-06-07 15:20:00|4292.26|4290.76|4292.26|4290.76|4293.26|4291.76|4291.26|4289.76|10781
1686151500000|2023-06-07 15:25:00|4293.26|4291.76|4294.26|4292.76|4294.26|4292.76|4292.26|4290.76|20787
1686151800000|2023-06-07 15:30:00|4295.26|4293.76|4291.26|4289.76|4295.26|4293.76|4291.26|4289.76|31728
1686152100000|2023-06-07 15:35:00|4292.26|4290.76|4294.26|4292.76|4294.26|4292.76|4292.26|4290.76|19631
1686152400000|2023-06-07 15:40:00|4293.26|4291.76|4292.26|4290.76|4294.26|4292.76|4292.26|4290.76|10497
1686152700000|2023-06-07 15:45:00|4293.26|4291.76|4294.26|4292.76|4294.26|4292.76|4293.26|4291.76|3869
1686153000000|2023-06-07 15:50:00|4293.26|4291.76|4292.26|4290.76|4293.26|4291.76|4291.26|4289.76|8938
1686153300000|2023-06-07 15:55:00|4291.26|4289.76|4288.26|4286.76|4291.26|4289.76|4288.26|4286.76|4481
1686153600000|2023-06-07 16:00:00|4289.26|4287.76|4292.26|4290.76|4292.26|4290.76|4288.26|4286.76|4054
1686153900000|2023-06-07 16:05:00|4291.26|4289.76|4292.26|4290.76|4293.26|4291.76|4291.26|4289.76|1496
1686154200000|2023-06-07 16:10:00|4291.26|4289.76|4291.26|4289.76|4292.26|4290.76|4291.26|4289.76|694
1686154500000|2023-06-07 16:15:00|4290.26|4288.76|4290.26|4288.76|4291.26|4289.76|4290.26|4288.76|441
1686154800000|2023-06-07 16:20:00|4289.26|4287.76|4287.26|4285.76|4290.26|4288.76|4287.26|4285.76|1778
1686155100000|2023-06-07 16:25:00|4286.26|4284.76|4287.26|4285.76|4287.26|4285.76|4286.26|4284.76|1049
1686155400000|2023-06-07 16:30:00|4288.26|4286.76|4290.26|4288.76|4290.26|4288.76|4288.26|4286.76|1680
1686155700000|2023-06-07 16:35:00|4291.26|4289.76|4291.26|4289.76|4291.26|4289.76|4289.26|4287.76|901
1686156000000|2023-06-07 16:40:00|4290.26|4288.76|4291.26|4289.76|4292.26|4290.76|4290.26|4288.76|758
1686156300000|2023-06-07 16:45:00|4290.26|4288.76|4290.26|4288.76|4291.26|4289.76|4290.26|4288.76|932
1686156600000|2023-06-07 16:50:00|4291.26|4289.76|4288.26|4286.76|4291.26|4289.76|4288.26|4286.76|658
1686156900000|2023-06-07 16:55:00|4289.26|4287.76|4288.26|4286.76|4289.26|4287.76|4287.26|4285.76|996
1686157200000|2023-06-07 17:00:00|4287.26|4285.76|4286.26|4284.76|4288.26|4286.76|4286.26|4284.76|701
1686157500000|2023-06-07 17:05:00|4285.26|4283.76|4288.26|4286.76|4288.26|4286.76|4285.26|4283.76|1563
1686157800000|2023-06-07 17:10:00|4289.26|4287.76|4285.26|4283.76|4289.26|4287.76|4285.26|4283.76|1459
1686158100000|2023-06-07 17:15:00|4286.26|4284.76|4284.26|4282.76|4287.26|4285.76|4284.26|4282.76|907
1686158400000|2023-06-07 17:20:00|4285.26|4283.76|4285.26|4283.76|4285.26|4283.76|4282.26|4280.76|1102
1686158700000|2023-06-07 17:25:00|4284.26|4282.76|4286.26|4284.76|4288.26|4286.76|4284.26|4282.76|952
1686159000000|2023-06-07 17:30:00|4287.26|4285.76|4284.26|4282.76|4287.26|4285.76|4283.26|4281.76|1207
1686159300000|2023-06-07 17:35:00|4283.26|4281.76|4283.26|4281.76|4284.26|4282.76|4283.26|4281.76|1212
1686159600000|2023-06-07 17:40:00|4284.26|4282.76|4285.26|4283.76|4286.26|4284.76|4283.26|4281.76|543
1686159900000|2023-06-07 17:45:00|4286.26|4284.76|4284.26|4282.76|4286.26|4284.76|4284.26|4282.76|502
1686160200000|2023-06-07 17:50:00|4285.26|4283.76|4285.26|4283.76|4285.26|4283.76|4284.26|4282.76|265
1686160500000|2023-06-07 17:55:00|4286.26|4284.76|4286.26|4284.76|4287.26|4285.76|4286.26|4284.76|412
1686160800000|2023-06-07 18:00:00|4287.26|4285.76|4287.26|4285.76|4288.26|4286.76|4286.26|4284.76|679
1686161100000|2023-06-07 18:05:00|4288.26|4286.76|4289.26|4287.76|4289.26|4287.76|4288.26|4286.76|420
1686161400000|2023-06-07 18:10:00|4288.26|4286.76|4288.26|4286.76|4288.26|4286.76|4286.26|4284.76|434
1686161700000|2023-06-07 18:15:00|4289.26|4287.76|4289.26|4287.76|4289.26|4287.76|4288.26|4286.76|503
1686162000000|2023-06-07 18:20:00|4290.26|4288.76|4289.26|4287.76|4290.26|4288.76|4288.26|4286.76|373
1686162300000|2023-06-07 18:25:00|4288.26|4286.76|4288.26|4286.76|4288.26|4286.76|4287.26|4285.76|309
1686162600000|2023-06-07 18:30:00|4287.26|4285.76|4286.26|4284.76|4288.26|4286.76|4286.26|4284.76|392
1686162900000|2023-06-07 18:35:00|4285.26|4283.76|4286.26|4284.76|4286.26|4284.76|4284.26|4282.76|1757
1686163200000|2023-06-07 18:40:00|4285.26|4283.76|4286.26|4284.76|4286.26|4284.76|4285.26|4283.76|269
1686163500000|2023-06-07 18:45:00|4285.26|4283.76|4286.26|4284.76|4286.26|4284.76|4285.26|4283.76|481
1686163800000|2023-06-07 18:50:00|4285.26|4283.76|4287.26|4285.76|4287.26|4285.76|4285.26|4283.76|594
1686164100000|2023-06-07 18:55:00|4288.26|4286.76|4288.26|4286.76|4289.26|4287.76|4287.26|4285.76|257
1686164400000|2023-06-07 19:00:00|4289.26|4287.76|4289.26|4287.76|4290.26|4288.76|4288.26|4286.76|1148
1686164700000|2023-06-07 19:05:00|4290.26|4288.76|4288.26|4286.76|4290.26|4288.76|4288.26|4286.76|624
1686165000000|2023-06-07 19:10:00|4287.26|4285.76|4287.26|4285.76|4288.26|4286.76|4286.26|4284.76|640
1686165300000|2023-06-07 19:15:00|4288.26|4286.76|4289.26|4287.76|4289.26|4287.76|4288.26|4286.76|356
1686165600000|2023-06-07 19:20:00|4290.26|4288.76|4289.26|4287.76|4291.26|4289.76|4289.26|4287.76|598
1686165900000|2023-06-07 19:25:00|4288.26|4286.76|4289.26|4287.76|4290.26|4288.76|4288.26|4286.76|807
1686166200000|2023-06-07 19:30:00|4290.26|4288.76|4289.26|4287.76|4291.26|4289.76|4289.26|4287.76|400
1686166500000|2023-06-07 19:35:00|4288.26|4286.76|4287.26|4285.76|4290.26|4288.76|4287.26|4285.76|1094
1686166800000|2023-06-07 19:40:00|4286.26|4284.76|4289.26|4287.76|4289.26|4287.76|4286.26|4284.76|1196
1686167100000|2023-06-07 19:45:00|4288.26|4286.76|4289.26|4287.76|4289.26|4287.76|4287.26|4285.76|1584
1686167400000|2023-06-07 19:50:00|4290.26|4288.76|4288.26|4286.76|4291.26|4289.76|4288.26|4286.76|1736
1686167700000|2023-06-07 19:55:00|4287.26|4285.76|4288.26|4286.76|4289.26|4287.76|4287.26|4285.76|3396
1686168000000|2023-06-07 20:00:00|4288.81|4285.81|4289.01|4286.01|4289.81|4286.81|4287.21|4284.21|531
1686168300000|2023-06-07 20:05:00|4288.81|4285.81|4288.81|4285.81|4289.31|4286.31|4288.01|4285.01|0
1686168600000|2023-06-07 20:10:00|4289.01|4286.01|4288.51|4285.51|4290.01|4287.01|4288.01|4285.01|0
1686168900000|2023-06-07 20:15:00|4288.31|4285.31|4287.01|4284.01|4288.51|4285.51|4287.01|4284.01|0
1686169200000|2023-06-07 20:20:00|4287.21|4284.21|4288.51|4285.51|4288.51|4285.51|4287.21|4284.21|0
1686169500000|2023-06-07 20:25:00|4288.31|4285.31|4289.31|4286.31|4289.51|4286.51|4288.01|4285.01|0
1686169800000|2023-06-07 20:30:00|4289.41|4286.41|4288.51|4285.51|4289.51|4286.51|4288.31|4285.31|0
1686170100000|2023-06-07 20:35:00|4288.81|4285.81|4288.51|4285.51|4288.81|4285.81|4288.51|4285.51|0
1686170400000|2023-06-07 20:40:00|4288.81|4285.81|4288.91|4285.91|4289.01|4286.01|4288.81|4285.81|0
1686170700000|2023-06-07 20:45:00|4289.01|4286.01|4289.31|4286.31|4289.51|4286.51|4288.81|4285.81|0
1686171000000|2023-06-07 20:50:00|4289.01|4286.01|4288.81|4285.81|4289.11|4286.11|4288.81|4285.81|0
1686171300000|2023-06-07 20:55:00|4288.51|4285.51|4287.91|4284.91|4288.61|4285.61|4287.41|4284.41|0
1686171600000|2023-06-07 21:00:00|4287.71|4284.71|4287.01|4284.01|4288.01|4285.01|4286.51|4283.51|0
1686171900000|2023-06-07 21:05:00|4286.91|4283.91|4286.61|4283.61|4287.61|4284.61|4286.21|4283.21|0
1686172200000|2023-06-07 21:10:00|4287.01|4284.01|4286.91|4283.91|4287.31|4284.31|4286.41|4283.41|0
1686172500000|2023-06-07 21:15:00|4287.11|4284.11|4286.81|4283.81|4287.11|4284.11|4286.81|4283.81|0
1686172800000|2023-06-07 21:20:00|4286.91|4283.91|4288.51|4285.51|4288.51|4285.51|4286.91|4283.91|0
1686173100000|2023-06-07 21:25:00|4288.41|4285.41|4288.61|4285.61|4288.71|4285.71|4288.41|4285.41|0
1686173400000|2023-06-07 21:30:00|4288.41|4285.41|4288.61|4285.61|4288.61|4285.61|4288.41|4285.41|0
1686174000000|2023-06-07 21:40:00|4288.41|4285.41|4288.31|4285.31|4288.41|4285.41|4288.31|4285.31|0
1686174300000|2023-06-07 21:45:00|4288.41|4285.41|4288.41|4285.41|4288.51|4285.51|4288.31|4285.31|0
1686174600000|2023-06-07 21:50:00|4288.51|4285.51|4288.41|4285.41|4288.51|4285.51|4288.31|4285.31|0
1686174900000|2023-06-07 21:55:00|4288.31|4285.31|4288.41|4285.41|4288.41|4285.41|4288.31|4285.31|0
1686175200000|2023-06-07 22:00:00|4288.31|4285.31|4288.81|4285.81|4289.81|4286.81|4287.71|4284.71|0
1686175500000|2023-06-07 22:05:00|4289.01|4286.01|4289.31|4286.31|4289.31|4286.31|4288.81|4285.81|0
1686175800000|2023-06-07 22:10:00|4289.51|4286.51|4290.31|4287.31|4290.51|4287.51|4289.31|4286.31|0
1686176100000|2023-06-07 22:15:00|4289.81|4286.81|4290.51|4287.51|4290.51|4287.51|4289.81|4286.81|0
1686176400000|2023-06-07 22:20:00|4290.31|4287.31|4290.51|4287.51|4290.81|4287.81|4290.01|4287.01|0
1686176700000|2023-06-07 22:25:00|4290.61|4287.61|4289.51|4286.51|4290.81|4287.81|4288.81|4285.81|0
1686177000000|2023-06-07 22:30:00|4289.31|4286.31|4289.01|4286.01|4289.51|4286.51|4288.81|4285.81|0
1686177300000|2023-06-07 22:35:00|4288.91|4285.91|4288.81|4285.81|4289.11|4286.11|4288.01|4285.01|0
1686177600000|2023-06-07 22:40:00|4288.91|4285.91|4287.21|4284.21|4289.01|4286.01|4287.21|4284.21|0
1686177900000|2023-06-07 22:45:00|4287.51|4284.51|4287.21|4284.21|4287.51|4284.51|4286.71|4283.71|0
1686178200000|2023-06-07 22:50:00|4287.51|4284.51|4288.01|4285.01|4288.01|4285.01|4287.01|4284.01|0
1686178500000|2023-06-07 22:55:00|4288.31|4285.31|4287.01|4284.01|4288.31|4285.31|4287.01|4284.01|0
1686178800000|2023-06-07 23:00:00|4286.91|4283.91|4287.71|4284.71|4288.31|4285.31|4286.91|4283.91|0
1686179100000|2023-06-07 23:05:00|4288.01|4285.01|4287.41|4284.41|4288.11|4285.11|4287.21|4284.21|0
1686179400000|2023-06-07 23:10:00|4287.51|4284.51|4287.71|4284.71|4288.01|4285.01|4287.21|4284.21|0
1686179700000|2023-06-07 23:15:00|4287.91|4284.91|4287.51|4284.51|4288.01|4285.01|4287.51|4284.51|0
1686180000000|2023-06-07 23:20:00|4287.41|4284.41|4287.51|4284.51|4287.71|4284.71|4287.01|4284.01|0
1686180300000|2023-06-07 23:25:00|4287.41|4284.41|4287.21|4284.21|4287.51|4284.51|4287.21|4284.21|0
1686180600000|2023-06-07 23:30:00|4287.41|4284.41|4288.01|4285.01|4288.31|4285.31|4287.21|4284.21|0
1686180900000|2023-06-07 23:35:00|4287.71|4284.71|4287.71|4284.71|4288.31|4285.31|4287.71|4284.71|0
1686181200000|2023-06-07 23:40:00|4287.61|4284.61|4287.51|4284.51|4287.61|4284.61|4287.01|4284.01|0
1686181500000|2023-06-07 23:45:00|4287.71|4284.71|4287.71|4284.71|4287.71|4284.71|4287.01|4284.01|0
1686181800000|2023-06-07 23:50:00|4287.51|4284.51|4288.51|4285.51|4288.81|4285.81|4287.51|4284.51|0
1686182100000|2023-06-07 23:55:00|4288.81|4285.81|4288.81|4285.81|4288.81|4285.81|4288.11|4285.11|0
1686182400000|2023-06-08 00:00:00|4288.51|4285.51|4290.01|4287.01|4290.01|4287.01|4288.51|4285.51|0
1686182700000|2023-06-08 00:05:00|4289.51|4286.51|4288.31|4285.31|4289.81|4286.81|4287.21|4284.21|0
1686183000000|2023-06-08 00:10:00|4288.41|4285.41|4288.81|4285.81|4289.01|4286.01|4287.81|4284.81|0
1686183300000|2023-06-08 00:15:00|4288.51|4285.51|4283.51|4281.51|4288.81|4285.81|4282.51|4280.51|1087
1686183600000|2023-06-08 00:20:00|4284.51|4282.51|4284.51|4282.51|4284.51|4282.51|4283.51|4281.51|163
1686183900000|2023-06-08 00:25:00|4283.51|4281.51|4285.51|4283.51|4285.51|4283.51|4283.51|4281.51|190
1686184200000|2023-06-08 00:30:00|4286.01|4284.01|4287.51|4285.51|4287.51|4285.51|4286.01|4284.01|149
1686184500000|2023-06-08 00:35:00|4287.01|4285.01|4285.51|4283.51|4287.01|4285.01|4285.51|4283.51|146
1686184800000|2023-06-08 00:40:00|4286.51|4284.51|4285.51|4283.51|4286.51|4284.51|4285.51|4283.51|53
1686185100000|2023-06-08 00:45:00|||||||||97
1686185400000|2023-06-08 00:50:00|4286.51|4284.51|4286.51|4284.51|4286.51|4284.51|4285.51|4283.51|109
1686185700000|2023-06-08 00:55:00|||||||||56
1686186000000|2023-06-08 01:00:00|4285.51|4283.51|4286.51|4284.51|4286.51|4284.51|4285.51|4283.51|86
1686186300000|2023-06-08 01:05:00|||||||||11
1686186600000|2023-06-08 01:10:00|||||||||30
1686186900000|2023-06-08 01:15:00|||||||||8
1686187200000|2023-06-08 01:20:00|||||||||6
1686187500000|2023-06-08 01:25:00|4287.51|4285.51|4286.51|4284.51|4287.51|4285.51|4286.51|4284.51|224
1686187800000|2023-06-08 01:30:00|4287.51|4285.51|4286.01|4284.01|4287.51|4285.51|4285.51|4283.51|158
1686188100000|2023-06-08 01:35:00|4286.51|4284.51|4285.51|4283.51|4286.51|4284.51|4285.51|4283.51|24
1686188400000|2023-06-08 01:40:00|4284.51|4282.51|4283.51|4281.51|4285.51|4283.51|4283.51|4281.51|221
1686188700000|2023-06-08 01:45:00|4284.51|4282.51|4282.51|4280.51|4284.51|4282.51|4282.51|4280.51|161
1686189000000|2023-06-08 01:50:00|4283.51|4281.51|4284.51|4282.51|4284.51|4282.51|4282.51|4280.51|151
1686189300000|2023-06-08 01:55:00|4285.51|4283.51|4285.51|4283.51|4285.51|4283.51|4284.51|4282.51|38
1686189600000|2023-06-08 02:00:00|4286.51|4284.51|4286.51|4284.51|4286.51|4284.51|4285.51|4283.51|117
1686189900000|2023-06-08 02:05:00|4285.51|4283.51|4286.51|4284.51|4286.51|4284.51|4285.51|4283.51|115
1686190200000|2023-06-08 02:10:00|4285.51|4283.51|4286.51|4284.51|4286.51|4284.51|4285.51|4283.51|90
1686190500000|2023-06-08 02:15:00|4285.51|4283.51|4285.51|4283.51|4286.51|4284.51|4285.51|4283.51|121
1686190800000|2023-06-08 02:20:00|4286.51|4284.51|4286.51|4284.51|4286.51|4284.51|4286.51|4284.51|106
1686191100000|2023-06-08 02:25:00|||||||||5
1686191400000|2023-06-08 02:30:00|||||||||20
1686191700000|2023-06-08 02:35:00|4285.51|4283.51|4284.51|4282.51|4285.51|4283.51|4284.51|4282.51|106
1686192000000|2023-06-08 02:40:00|4283.51|4281.51|4284.51|4282.51|4284.51|4282.51|4283.51|4281.51|83
1686192300000|2023-06-08 02:45:00|4285.51|4283.51|4285.51|4283.51|4285.51|4283.51|4285.51|4283.51|72
1686192600000|2023-06-08 02:50:00|4284.51|4282.51|4284.51|4282.51|4285.51|4283.51|4284.51|4282.51|105
1686192900000|2023-06-08 02:55:00|4285.51|4283.51|4284.51|4282.51|4285.51|4283.51|4284.51|4282.51|96
1686193200000|2023-06-08 03:00:00|4285.51|4283.51|4284.51|4282.51|4285.51|4283.51|4284.51|4282.51|97
1686193500000|2023-06-08 03:05:00|4285.51|4283.51|4285.51|4283.51|4285.51|4283.51|4285.51|4283.51|20
1686194100000|2023-06-08 03:15:00|4284.51|4282.51|4285.51|4283.51|4285.51|4283.51|4284.51|4282.51|125
1686194400000|2023-06-08 03:20:00|4284.51|4282.51|4284.51|4282.51|4284.51|4282.51|4284.51|4282.51|14
1686194700000|2023-06-08 03:25:00|4285.51|4283.51|4284.51|4282.51|4285.51|4283.51|4284.51|4282.51|12
1686195000000|2023-06-08 03:30:00|4283.51|4281.51|4281.51|4279.51|4283.51|4281.51|4281.01|4279.01|279
1686195300000|2023-06-08 03:35:00|4281.01|4279.01|4279.51|4277.51|4281.51|4279.51|4279.51|4277.51|163
1686195600000|2023-06-08 03:40:00|4280.51|4278.51|4279.51|4277.51|4280.51|4278.51|4279.51|4277.51|74
1686195900000|2023-06-08 03:45:00|4280.51|4278.51|4280.51|4278.51|4280.51|4278.51|4279.51|4277.51|163
1686196200000|2023-06-08 03:50:00|4279.51|4277.51|4280.51|4278.51|4281.51|4279.51|4279.51|4277.51|634
1686196500000|2023-06-08 03:55:00|4281.51|4279.51|4281.51|4279.51|4282.51|4280.51|4281.51|4279.51|369
1686196800000|2023-06-08 04:00:00|4280.51|4278.51|4278.51|4276.51|4280.51|4278.51|4278.51|4276.51|416
1686197100000|2023-06-08 04:05:00|4277.51|4275.51|4277.51|4275.51|4278.51|4276.51|4277.51|4275.51|68
1686197400000|2023-06-08 04:10:00|4276.51|4274.51|4277.51|4275.51|4277.51|4275.51|4276.51|4274.51|234
1686197700000|2023-06-08 04:15:00|4278.51|4276.51|4277.51|4275.51|4278.51|4276.51|4277.51|4275.51|108
1686198000000|2023-06-08 04:20:00|4278.51|4276.51|4278.51|4276.51|4278.51|4276.51|4277.51|4275.51|108
1686198300000|2023-06-08 04:25:00|4279.51|4277.51|4278.51|4276.51|4279.51|4277.51|4278.51|4276.51|392
1686198600000|2023-06-08 04:30:00|4279.51|4277.51|4277.51|4275.51|4279.51|4277.51|4277.51|4275.51|212
1686198900000|2023-06-08 04:35:00|4278.51|4276.51|4275.51|4273.51|4278.51|4276.51|4274.51|4272.51|531
1686199200000|2023-06-08 04:40:00|4275.01|4273.01|4274.51|4272.51|4276.51|4274.51|4274.51|4272.51|368
1686199500000|2023-06-08 04:45:00|4273.51|4271.51|4274.51|4272.51|4274.51|4272.51|4273.51|4271.51|270
1686199800000|2023-06-08 04:50:00|4274.01|4272.01|4273.51|4271.51|4274.51|4272.51|4273.51|4271.51|200
1686200100000|2023-06-08 04:55:00|4274.01|4272.01|4275.01|4273.01|4275.51|4273.51|4273.51|4271.51|71
1686200400000|2023-06-08 05:00:00|4274.51|4272.51|4274.51|4272.51|4275.51|4273.51|4273.51|4271.51|211
1686200700000|2023-06-08 05:05:00|4273.51|4271.51|4274.51|4272.51|4275.51|4273.51|4273.51|4271.51|122
1686201000000|2023-06-08 05:10:00|4275.01|4273.01|4275.51|4273.51|4275.51|4273.51|4274.51|4272.51|27
1686201300000|2023-06-08 05:15:00|4276.51|4274.51|4276.51|4274.51|4276.51|4274.51|4276.51|4274.51|72
1686201600000|2023-06-08 05:20:00|4275.51|4273.51|4277.51|4275.51|4277.51|4275.51|4275.51|4273.51|472
1686201900000|2023-06-08 05:25:00|4278.51|4276.51|4279.51|4277.51|4279.51|4277.51|4278.51|4276.51|72
1686202200000|2023-06-08 05:30:00|4278.51|4276.51|4280.51|4278.51|4280.51|4278.51|4278.51|4276.51|169
1686202500000|2023-06-08 05:35:00|4281.01|4279.01|4279.51|4277.51|4281.51|4279.51|4279.51|4277.51|166
1686202800000|2023-06-08 05:40:00|4280.51|4278.51|4280.51|4278.51|4281.51|4279.51|4279.51|4277.51|119
1686203100000|2023-06-08 05:45:00|4279.51|4277.51|4278.51|4276.51|4280.51|4278.51|4278.51|4276.51|177
1686203400000|2023-06-08 05:50:00|||||||||74
1686203700000|2023-06-08 05:55:00|4279.51|4277.51|4281.51|4279.51|4281.51|4279.51|4278.51|4276.51|586
1686204000000|2023-06-08 06:00:00|4281.26|4279.76|4276.26|4274.76|4281.26|4279.76|4275.26|4273.76|1253
1686204300000|2023-06-08 06:05:00|4275.26|4273.76|4274.26|4272.76|4277.26|4275.76|4274.26|4272.76|951
1686204600000|2023-06-08 06:10:00|4273.76|4272.26|4272.26|4270.76|4274.26|4272.76|4272.26|4270.76|1046
1686204900000|2023-06-08 06:15:00|4273.26|4271.76|4277.26|4275.76|4278.26|4276.76|4272.26|4270.76|1210
1686205200000|2023-06-08 06:20:00|4278.26|4276.76|4277.26|4275.76|4278.26|4276.76|4277.26|4275.76|577
1686205500000|2023-06-08 06:25:00|4278.26|4276.76|4278.26|4276.76|4278.26|4276.76|4276.26|4274.76|810
1686205800000|2023-06-08 06:30:00|4279.26|4277.76|4279.26|4277.76|4279.26|4277.76|4279.26|4277.76|270
1686206100000|2023-06-08 06:35:00|4278.26|4276.76|4278.26|4276.76|4279.26|4277.76|4278.26|4276.76|625
1686206400000|2023-06-08 06:40:00|4277.26|4275.76|4278.26|4276.76|4278.26|4276.76|4277.26|4275.76|439
1686206700000|2023-06-08 06:45:00|4279.26|4277.76|4281.26|4279.76|4281.26|4279.76|4279.26|4277.76|909
1686207000000|2023-06-08 06:50:00|4282.26|4280.76|4282.26|4280.76|4283.26|4281.76|4281.26|4279.76|1063
1686207300000|2023-06-08 06:55:00|4281.26|4279.76|4278.26|4276.76|4281.26|4279.76|4277.26|4275.76|2088
1686207600000|2023-06-08 07:00:00|4280.26|4278.76|4279.26|4277.76|4284.26|4282.76|4277.26|4275.76|14121
1686207900000|2023-06-08 07:05:00|4280.26|4278.76|4282.26|4280.76|4283.26|4281.76|4276.26|4274.76|10404
1686208200000|2023-06-08 07:10:00|4281.26|4279.76|4282.26|4280.76|4287.26|4285.76|4281.26|4279.76|8947
1686208500000|2023-06-08 07:15:00|4283.26|4281.76|4277.26|4275.76|4283.26|4281.76|4275.26|4273.76|7511
1686208800000|2023-06-08 07:20:00|4278.26|4276.76|4280.26|4278.76|4281.26|4279.76|4275.26|4273.76|10957
1686209100000|2023-06-08 07:25:00|4279.26|4277.76|4279.26|4277.76|4282.26|4280.76|4278.26|4276.76|1933
1686209400000|2023-06-08 07:30:00|4280.26|4278.76|4284.26|4282.76|4286.26|4284.76|4280.26|4278.76|4699
1686209700000|2023-06-08 07:35:00|4283.76|4282.26|4285.26|4283.76|4285.26|4283.76|4283.26|4281.76|3503
1686210000000|2023-06-08 07:40:00|4286.18|4284.68|4290.18|4288.68|4294.18|4292.68|4286.18|4284.68|7032
1686210300000|2023-06-08 07:45:00|4291.18|4289.68|4292.18|4290.68|4293.18|4291.68|4290.18|4288.68|4194
1686210600000|2023-06-08 07:50:00|4291.18|4289.68|4289.18|4287.68|4291.18|4289.68|4289.18|4287.68|1729
1686210900000|2023-06-08 07:55:00|4288.18|4286.68|4286.18|4284.68|4289.18|4287.68|4285.18|4283.68|3617
1686211200000|2023-06-08 08:00:00|4287.18|4285.68|4287.18|4285.68|4288.18|4286.68|4286.18|4284.68|2444
1686211500000|2023-06-08 08:05:00|4288.18|4286.68|4293.18|4291.68|4293.18|4291.68|4288.18|4286.68|2644
1686211800000|2023-06-08 08:10:00|4292.18|4290.68|4290.18|4288.68|4293.18|4291.68|4290.18|4288.68|2530
1686212100000|2023-06-08 08:15:00|4291.18|4289.68|4291.18|4289.68|4292.18|4290.68|4289.18|4287.68|3134
1686212400000|2023-06-08 08:20:00|4292.18|4290.68|4296.18|4294.68|4296.18|4294.68|4291.18|4289.68|4195
1686212700000|2023-06-08 08:25:00|4295.18|4293.68|4296.18|4294.68|4296.68|4295.18|4295.18|4293.68|4162
1686213000000|2023-06-08 08:30:00|4297.18|4295.68|4301.18|4299.68|4301.18|4299.68|4297.18|4295.68|5859
1686213300000|2023-06-08 08:35:00|4302.18|4300.68|4298.18|4296.68|4302.18|4300.68|4297.18|4295.68|5438
1686213600000|2023-06-08 08:40:00|4299.18|4297.68|4299.18|4297.68|4300.18|4298.68|4297.18|4295.68|5255
1686213900000|2023-06-08 08:45:00|4298.18|4296.68|4292.18|4290.68|4298.18|4296.68|4292.18|4290.68|5012
1686214200000|2023-06-08 08:50:00|4293.18|4291.68|4292.18|4290.68|4294.18|4292.68|4292.18|4290.68|2639
1686214500000|2023-06-08 08:55:00|4293.18|4291.68|4295.18|4293.68|4295.68|4294.18|4293.18|4291.68|3330
1686214800000|2023-06-08 09:00:00|4294.18|4292.68|4293.18|4291.68|4295.18|4293.68|4293.18|4291.68|6468
1686215100000|2023-06-08 09:05:00|4294.18|4292.68|4294.18|4292.68|4295.18|4293.68|4294.18|4292.68|1781
1686215400000|2023-06-08 09:10:00|4295.18|4293.68|4298.18|4296.68|4298.18|4296.68|4294.18|4292.68|1731
1686215700000|2023-06-08 09:15:00|4297.68|4296.18|4294.18|4292.68|4298.18|4296.68|4294.18|4292.68|14579
1686216000000|2023-06-08 09:20:00|4293.18|4291.68|4296.18|4294.68|4298.18|4296.68|4293.18|4291.68|2404
1686216300000|2023-06-08 09:25:00|4297.18|4295.68|4295.18|4293.68|4298.18|4296.68|4294.18|4292.68|2987
1686216600000|2023-06-08 09:30:00|4296.18|4294.68|4296.18|4294.68|4298.18|4296.68|4294.18|4292.68|1651
1686216900000|2023-06-08 09:35:00|4297.18|4295.68|4296.18|4294.68|4297.18|4295.68|4296.18|4294.68|3477
1686217200000|2023-06-08 09:40:00|4297.18|4295.68|4298.18|4296.68|4299.18|4297.68|4297.18|4295.68|1452
1686217500000|2023-06-08 09:45:00|4298.68|4297.18|4298.18|4296.68|4299.18|4297.68|4298.18|4296.68|2925
1686217800000|2023-06-08 09:50:00|4297.18|4295.68|4298.18|4296.68|4298.18|4296.68|4296.18|4294.68|3168
1686218100000|2023-06-08 09:55:00|4299.18|4297.68|4299.18|4297.68|4300.18|4298.68|4298.18|4296.68|7929
1686218400000|2023-06-08 10:00:00|4298.18|4296.68|4298.18|4296.68|4299.18|4297.68|4297.18|4295.68|1899
1686218700000|2023-06-08 10:05:00|4298.68|4297.18|4298.18|4296.68|4299.18|4297.68|4297.18|4295.68|1229
1686219000000|2023-06-08 10:10:00|4299.18|4297.68|4302.18|4300.68|4302.18|4300.68|4299.18|4297.68|3713
1686219300000|2023-06-08 10:15:00|4303.18|4301.68|4303.18|4301.68|4305.18|4303.68|4302.18|4300.68|8087
1686219600000|2023-06-08 10:20:00|4304.18|4302.68|4304.18|4302.68|4305.18|4303.68|4304.18|4302.68|7016
1686219900000|2023-06-08 10:25:00|4304.68|4303.18|4304.18|4302.68|4305.18|4303.68|4304.18|4302.68|3373
1686220200000|2023-06-08 10:30:00|4305.18|4303.68|4304.18|4302.68|4305.18|4303.68|4303.18|4301.68|1911
1686220500000|2023-06-08 10:35:00|4303.18|4301.68|4303.18|4301.68|4305.18|4303.68|4302.18|4300.68|4555
1686220800000|2023-06-08 10:40:00|4304.18|4302.68|4304.18|4302.68|4304.18|4302.68|4303.18|4301.68|10610
1686221100000|2023-06-08 10:45:00|4303.18|4301.68|4305.18|4303.68|4305.18|4303.68|4303.18|4301.68|5295
1686221400000|2023-06-08 10:50:00|4305.68|4304.18|4301.18|4299.68|4306.18|4304.68|4300.18|4298.68|5550
1686221700000|2023-06-08 10:55:00|4302.18|4300.68|4299.18|4297.68|4302.18|4300.68|4298.18|4296.68|4066
1686222000000|2023-06-08 11:00:00|4298.18|4296.68|4298.18|4296.68|4299.18|4297.68|4297.18|4295.68|1598
1686222300000|2023-06-08 11:05:00|4297.18|4295.68|4298.18|4296.68|4298.18|4296.68|4297.18|4295.68|3242
1686222600000|2023-06-08 11:10:00|4299.18|4297.68|4300.18|4298.68|4300.18|4298.68|4299.18|4297.68|1308
1686222900000|2023-06-08 11:15:00|4301.18|4299.68|4302.18|4300.68|4302.18|4300.68|4301.18|4299.68|1123
1686223200000|2023-06-08 11:20:00|4301.18|4299.68|4302.18|4300.68|4302.18|4300.68|4301.18|4299.68|1400
1686223500000|2023-06-08 11:25:00|4301.18|4299.68|4301.18|4299.68|4302.18|4300.68|4301.18|4299.68|2077
1686223800000|2023-06-08 11:30:00|4300.18|4298.68|4296.18|4294.68|4300.18|4298.68|4296.18|4294.68|1871
1686224100000|2023-06-08 11:35:00|4297.18|4295.68|4298.18|4296.68|4298.18|4296.68|4295.18|4293.68|3001
1686224400000|2023-06-08 11:40:00|4298.05|4296.55|4298.05|4296.55|4299.05|4297.55|4297.05|4295.55|1338
1686224700000|2023-06-08 11:45:00|4299.05|4297.55|4300.05|4298.55|4300.05|4298.55|4298.05|4296.55|3753
1686225000000|2023-06-08 11:50:00|4299.05|4297.55|4304.05|4302.55|4304.05|4302.55|4299.05|4297.55|2784
1686225300000|2023-06-08 11:55:00|4303.05|4301.55|4306.05|4304.55|4306.05|4304.55|4303.05|4301.55|3944
1686225600000|2023-06-08 12:00:00|4307.05|4305.55|4306.05|4304.55|4307.05|4305.55|4306.05|4304.55|6573
1686225900000|2023-06-08 12:05:00|4305.05|4303.55|4305.05|4303.55|4306.05|4304.55|4305.05|4303.55|2857
1686226200000|2023-06-08 12:10:00|4304.05|4302.55|4301.05|4299.55|4304.05|4302.55|4301.05|4299.55|2870
1686226500000|2023-06-08 12:15:00|4300.05|4298.55|4300.05|4298.55|4301.05|4299.55|4299.05|4297.55|5347
1686226800000|2023-06-08 12:20:00|4300.55|4299.05|4302.05|4300.55|4302.05|4300.55|4300.05|4298.55|3004
1686227100000|2023-06-08 12:25:00|4301.05|4299.55|4300.05|4298.55|4301.05|4299.55|4300.05|4298.55|5658
1686227400000|2023-06-08 12:30:00|4301.05|4299.55|4303.05|4301.55|4305.05|4303.55|4300.05|4298.55|3334
1686227700000|2023-06-08 12:35:00|4304.05|4302.55|4304.05|4302.55|4305.05|4303.55|4302.05|4300.55|21664
1686228000000|2023-06-08 12:40:00|4303.05|4301.55|4299.05|4297.55|4303.05|4301.55|4298.05|4296.55|12780
1686228300000|2023-06-08 12:45:00|4300.05|4298.55|4302.05|4300.55|4302.05|4300.55|4298.05|4296.55|3156
1686228600000|2023-06-08 12:50:00|4303.05|4301.55|4303.05|4301.55|4304.05|4302.55|4301.05|4299.55|1832
1686228900000|2023-06-08 12:55:00|4302.05|4300.55|4303.05|4301.55|4304.05|4302.55|4302.05|4300.55|12496
1686229200000|2023-06-08 13:00:00|4302.05|4300.55|4301.05|4299.55|4302.05|4300.55|4301.05|4299.55|3031
1686229500000|2023-06-08 13:05:00|4300.05|4298.55|4299.05|4297.55|4301.05|4299.55|4299.05|4297.55|1733
1686229800000|2023-06-08 13:10:00|4298.05|4296.55|4299.05|4297.55|4299.05|4297.55|4297.05|4295.55|2019
1686230100000|2023-06-08 13:15:00|4298.55|4297.05|4299.05|4297.55|4299.05|4297.55|4297.05|4295.55|1734
1686230400000|2023-06-08 13:20:00|4298.05|4296.55|4298.05|4296.55|4299.05|4297.55|4298.05|4296.55|1969
1686230700000|2023-06-08 13:25:00|4297.05|4295.55|4298.05|4296.55|4298.05|4296.55|4297.05|4295.55|1466
1686231000000|2023-06-08 13:30:00|4299.05|4297.55|4296.05|4294.55|4300.05|4298.55|4296.05|4294.55|7849
1686231300000|2023-06-08 13:35:00|4297.05|4295.55|4294.05|4292.55|4297.05|4295.55|4294.05|4292.55|4483
1686231600000|2023-06-08 13:40:00|4293.05|4291.55|4295.05|4293.55|4297.05|4295.55|4293.05|4291.55|4074
1686231900000|2023-06-08 13:45:00|4294.55|4293.05|4291.05|4289.55|4295.05|4293.55|4289.05|4287.55|28145
1686232200000|2023-06-08 13:50:00|4292.05|4290.55|4288.05|4286.55|4294.05|4292.55|4287.05|4285.55|6496
1686232500000|2023-06-08 13:55:00|4289.05|4287.55|4293.05|4291.55|4293.05|4291.55|4287.05|4285.55|7622
1686232800000|2023-06-08 14:00:00|4292.05|4290.55|4294.05|4292.55|4294.05|4292.55|4291.05|4289.55|5134
1686233100000|2023-06-08 14:05:00|4295.05|4293.55|4294.05|4292.55|4297.05|4295.55|4293.05|4291.55|7976
1686233400000|2023-06-08 14:10:00|4294.49|4292.99|4294.49|4292.99|4294.49|4292.99|4292.49|4290.99|4229
1686233700000|2023-06-08 14:15:00|4295.49|4293.99|4294.49|4292.99|4297.49|4295.99|4294.49|4292.99|6372
1686234000000|2023-06-08 14:20:00|4295.49|4293.99|4294.49|4292.99|4295.49|4293.99|4293.49|4291.99|5717
1686234300000|2023-06-08 14:25:00|4293.49|4291.99|4294.49|4292.99|4295.49|4293.99|4291.49|4289.99|23011
1686234600000|2023-06-08 14:30:00|4295.49|4293.99|4294.49|4292.99|4297.49|4295.99|4293.49|4291.99|5358
1686234900000|2023-06-08 14:35:00|4295.49|4293.99|4295.49|4293.99|4297.49|4295.99|4294.49|4292.99|10013
1686235200000|2023-06-08 14:40:00|4296.49|4294.99|4296.49|4294.99|4297.49|4295.99|4294.49|4292.99|3283
1686235500000|2023-06-08 14:45:00|4297.49|4295.99|4297.49|4295.99|4298.49|4296.99|4296.49|4294.99|5191
1686235800000|2023-06-08 14:50:00|4297.99|4296.49|4298.49|4296.99|4299.49|4297.99|4297.49|4295.99|6893
1686236100000|2023-06-08 14:55:00|4299.49|4297.99|4300.49|4298.99|4300.49|4298.99|4299.49|4297.99|5778
1686236400000|2023-06-08 15:00:00|4301.49|4299.99|4301.49|4299.99|4303.49|4301.99|4299.49|4297.99|7125
1686236700000|2023-06-08 15:05:00|4300.49|4298.99|4299.49|4297.99|4301.49|4299.99|4298.49|4296.99|8100
1686237000000|2023-06-08 15:10:00|4298.49|4296.99|4298.49|4296.99|4300.49|4298.99|4297.49|4295.99|25831
1686237300000|2023-06-08 15:15:00|4297.49|4295.99|4298.49|4296.99|4298.49|4296.99|4296.49|4294.99|6607
1686237600000|2023-06-08 15:20:00|4299.49|4297.99|4299.49|4297.99|4299.49|4297.99|4298.49|4296.99|9843
1686237900000|2023-06-08 15:25:00|4298.49|4296.99|4301.49|4299.99|4301.49|4299.99|4298.49|4296.99|18367
1686238200000|2023-06-08 15:30:00|4300.49|4298.99|4299.49|4297.99|4301.49|4299.99|4299.49|4297.99|56465
1686238500000|2023-06-08 15:35:00|4300.49|4298.99|4299.49|4297.99|4300.49|4298.99|4299.49|4297.99|16355
1686238800000|2023-06-08 15:40:00|4298.49|4296.99|4299.49|4297.99|4300.49|4298.99|4298.49|4296.99|14606
1686239100000|2023-06-08 15:45:00|4300.49|4298.99|4297.49|4295.99|4300.49|4298.99|4296.49|4294.99|7991
1686239400000|2023-06-08 15:50:00|4298.49|4296.99|4297.49|4295.99|4298.49|4296.99|4297.49|4295.99|3291
1686239700000|2023-06-08 15:55:00|4298.49|4296.99|4297.49|4295.99|4298.49|4296.99|4295.49|4293.99|4447
1686240000000|2023-06-08 16:00:00|4296.49|4294.99|4297.49|4295.99|4298.49|4296.99|4294.49|4292.99|4832
1686240300000|2023-06-08 16:05:00|4298.49|4296.99|4297.49|4295.99|4299.49|4297.99|4297.49|4295.99|1599
1686240600000|2023-06-08 16:10:00|4298.49|4296.99|4298.49|4296.99|4298.49|4296.99|4297.49|4295.99|678
1686240900000|2023-06-08 16:15:00|4297.49|4295.99|4299.49|4297.99|4300.49|4298.99|4297.49|4295.99|1820
1686241200000|2023-06-08 16:20:00|4299.99|4298.49|4302.49|4300.99|4302.49|4300.99|4299.49|4297.99|1316
1686241500000|2023-06-08 16:25:00|4303.49|4301.99|4305.49|4303.99|4306.49|4304.99|4303.49|4301.99|5178
1686241800000|2023-06-08 16:30:00|4306.49|4304.99|4305.49|4303.99|4306.49|4304.99|4304.49|4302.99|1685
1686242100000|2023-06-08 16:35:00|4304.99|4303.49|4304.49|4302.99|4305.49|4303.99|4304.49|4302.99|1105
1686242400000|2023-06-08 16:40:00|4303.49|4301.99|4303.49|4301.99|4304.49|4302.99|4303.49|4301.99|335
1686242700000|2023-06-08 16:45:00|4302.49|4300.99|4302.49|4300.99|4302.49|4300.99|4301.49|4299.99|558
1686243000000|2023-06-08 16:50:00|4303.49|4301.99|4303.49|4301.99|4303.49|4301.99|4302.99|4301.49|424
1686243300000|2023-06-08 16:55:00|4304.49|4302.99|4303.49|4301.99|4304.49|4302.99|4303.49|4301.99|681
1686243600000|2023-06-08 17:00:00|||||||||32
1686243900000|2023-06-08 17:05:00|4304.49|4302.99|4304.49|4302.99|4304.49|4302.99|4303.49|4301.99|420
1686244200000|2023-06-08 17:10:00|4303.49|4301.99|4303.49|4301.99|4303.49|4301.99|4303.49|4301.99|243
1686244500000|2023-06-08 17:15:00|4302.49|4300.99|4303.49|4301.99|4303.49|4301.99|4302.49|4300.99|1284
1686244800000|2023-06-08 17:20:00|4302.49|4300.99|4300.49|4298.99|4302.49|4300.99|4300.49|4298.99|624
1686245100000|2023-06-08 17:25:00|4301.49|4299.99|4300.49|4298.99|4301.49|4299.99|4300.49|4298.99|821
1686245400000|2023-06-08 17:30:00|4301.49|4299.99|4300.49|4298.99|4301.49|4299.99|4299.49|4297.99|282
1686245700000|2023-06-08 17:35:00|4299.49|4297.99|4299.49|4297.99|4301.49|4299.99|4299.49|4297.99|313
1686246000000|2023-06-08 17:40:00|4298.49|4296.99|4298.49|4296.99|4299.49|4297.99|4298.49|4296.99|280
1686246300000|2023-06-08 17:45:00|4297.49|4295.99|4298.49|4296.99|4298.49|4296.99|4297.49|4295.99|384
1686246600000|2023-06-08 17:50:00|4299.49|4297.99|4299.49|4297.99|4300.49|4298.99|4299.49|4297.99|686
1686246900000|2023-06-08 17:55:00|4298.99|4297.49|4299.49|4297.99|4299.49|4297.99|4298.49|4296.99|430
1686247200000|2023-06-08 18:00:00|4300.49|4298.99|4300.49|4298.99|4300.49|4298.99|4300.49|4298.99|109
1686247500000|2023-06-08 18:05:00|4299.49|4297.99|4299.49|4297.99|4300.49|4298.99|4298.49|4296.99|143
1686247800000|2023-06-08 18:10:00|4298.49|4296.99|4300.49|4298.99|4300.49|4298.99|4298.49|4296.99|680
1686248100000|2023-06-08 18:15:00|4301.49|4299.99|4302.49|4300.99|4302.49|4300.99|4300.49|4298.99|610
1686248400000|2023-06-08 18:20:00|4303.49|4301.99|4303.49|4301.99|4303.49|4301.99|4302.49|4300.99|912
1686248700000|2023-06-08 18:25:00|4304.49|4302.99|4304.49|4302.99|4304.49|4302.99|4304.49|4302.99|734
1686249000000|2023-06-08 18:30:00|4304.99|4303.49|4305.49|4303.99|4305.49|4303.99|4304.49|4302.99|1636
1686249300000|2023-06-08 18:35:00|4306.49|4304.99|4306.49|4304.99|4306.49|4304.99|4305.49|4303.99|857
1686249600000|2023-06-08 18:40:00|||||||||82
1686249900000|2023-06-08 18:45:00|4305.49|4303.99|4305.49|4303.99|4305.49|4303.99|4305.49|4303.99|90
1686250200000|2023-06-08 18:50:00|4306.49|4304.99|4306.49|4304.99|4307.49|4305.99|4306.49|4304.99|775
1686250500000|2023-06-08 18:55:00|4307.49|4305.99|4307.49|4305.99|4307.49|4305.99|4306.49|4304.99|218
1686250800000|2023-06-08 19:00:00|||||||||400
1686251100000|2023-06-08 19:05:00|4306.49|4304.99|4307.49|4305.99|4307.49|4305.99|4306.49|4304.99|858
1686251400000|2023-06-08 19:10:00|4306.49|4304.99|4306.49|4304.99|4306.49|4304.99|4306.49|4304.99|314
1686251700000|2023-06-08 19:15:00|4307.49|4305.99|4305.49|4303.99|4307.49|4305.99|4305.49|4303.99|542
1686252000000|2023-06-08 19:20:00|4306.49|4304.99|4307.49|4305.99|4307.49|4305.99|4306.49|4304.99|1060
1686252300000|2023-06-08 19:25:00|||||||||762
1686252600000|2023-06-08 19:30:00|4306.49|4304.99|4306.49|4304.99|4306.49|4304.99|4306.49|4304.99|716
1686252900000|2023-06-08 19:35:00|||||||||764
1686253200000|2023-06-08 19:40:00|4307.49|4305.99|4308.49|4306.99|4308.49|4306.99|4307.49|4305.99|1950
1686253500000|2023-06-08 19:45:00|4307.49|4305.99|4308.49|4306.99|4308.49|4306.99|4307.49|4305.99|1175
1686253800000|2023-06-08 19:50:00|4309.49|4307.99|4307.49|4305.99|4309.49|4307.99|4307.49|4305.99|856
1686254100000|2023-06-08 19:55:00|4306.49|4304.99|4308.49|4306.99|4311.49|4309.99|4306.49|4304.99|6670
1686254400000|2023-06-08 20:00:00|4309.24|4306.24|4306.74|4303.74|4309.24|4306.24|4306.74|4303.74|1
1686254700000|2023-06-08 20:05:00|4306.94|4303.94|4307.74|4304.74|4308.24|4305.24|4306.94|4303.94|96
1686255000000|2023-06-08 20:10:00|4307.44|4304.44|4307.44|4304.44|4307.74|4304.74|4306.44|4303.44|0
1686255300000|2023-06-08 20:15:00|4307.74|4304.74|4307.44|4304.44|4308.74|4305.74|4306.44|4303.44|0
1686255600000|2023-06-08 20:20:00|4307.24|4304.24|4306.94|4303.94|4307.74|4304.74|4306.74|4303.74|0
1686255900000|2023-06-08 20:25:00|4307.14|4304.14|4307.94|4304.94|4307.94|4304.94|4307.14|4304.14|0
1686256200000|2023-06-08 20:30:00|4308.14|4305.14|4309.44|4306.44|4309.74|4306.74|4308.14|4305.14|0
1686256500000|2023-06-08 20:35:00|4309.34|4306.34|4309.24|4306.24|4309.74|4306.74|4308.94|4305.94|0
1686256800000|2023-06-08 20:40:00|4308.94|4305.94|4309.94|4306.94|4309.94|4306.94|4308.94|4305.94|0
1686257100000|2023-06-08 20:45:00|4309.84|4306.84|4310.64|4307.64|4311.24|4308.24|4309.74|4306.74|0
1686257400000|2023-06-08 20:50:00|4310.54|4307.54|4309.44|4306.44|4310.74|4307.74|4308.74|4305.74|0
1686257700000|2023-06-08 20:55:00|4309.34|4306.34|4309.64|4306.64|4309.84|4306.84|4308.94|4305.94|0
1686258000000|2023-06-08 21:00:00|4309.74|4306.74|4309.44|4306.44|4310.04|4307.04|4309.34|4306.34|0
1686258300000|2023-06-08 21:05:00|4309.34|4306.34|4309.34|4306.34|4309.44|4306.44|4309.34|4306.34|0
1686258600000|2023-06-08 21:10:00|4309.44|4306.44|4309.24|4306.24|4309.44|4306.44|4309.24|4306.24|0
1686258900000|2023-06-08 21:15:00|4309.34|4306.34|4309.24|4306.24|4309.44|4306.44|4309.14|4306.14|0
1686259200000|2023-06-08 21:20:00|4309.34|4306.34|4309.54|4306.54|4309.64|4306.64|4309.34|4306.34|0
1686259500000|2023-06-08 21:25:00|4309.64|4306.64|4309.34|4306.34|4309.64|4306.64|4309.34|4306.34|0
1686259800000|2023-06-08 21:30:00|4309.24|4306.24|4309.34|4306.34|4309.44|4306.44|4309.24|4306.24|0
1686260100000|2023-06-08 21:35:00|4309.44|4306.44|4309.34|4306.34|4309.44|4306.44|4309.34|4306.34|0
1686260400000|2023-06-08 21:40:00|4309.44|4306.44|4309.84|4306.84|4309.84|4306.84|4309.34|4306.34|0
1686260700000|2023-06-08 21:45:00|4309.74|4306.74|4308.74|4305.74|4309.74|4306.74|4307.74|4304.74|0
1686261000000|2023-06-08 21:50:00|4308.54|4305.54|4308.64|4305.64|4308.84|4305.84|4308.44|4305.44|0
1686261300000|2023-06-08 21:55:00|4308.74|4305.74|4309.04|4306.04|4309.04|4306.04|4308.64|4305.64|0
1686261600000|2023-06-08 22:00:00|4308.84|4305.84|4307.24|4304.24|4309.14|4306.14|4307.24|4304.24|0
1686261900000|2023-06-08 22:05:00|4307.34|4304.34|4306.94|4303.94|4307.94|4304.94|4306.44|4303.44|0
1686262200000|2023-06-08 22:10:00|4307.14|4304.14|4306.94|4303.94|4307.74|4304.74|4306.94|4303.94|0
1686262500000|2023-06-08 22:15:00|4307.14|4304.14|4307.44|4304.44|4307.74|4304.74|4306.94|4303.94|0
1686262800000|2023-06-08 22:20:00|4307.34|4304.34|4307.44|4304.44|4307.74|4304.74|4306.94|4303.94|0
1686263100000|2023-06-08 22:25:00|4307.24|4304.24|4306.94|4303.94|4307.44|4304.44|4306.94|4303.94|0
1686263400000|2023-06-08 22:30:00|4307.24|4304.24|4307.94|4304.94|4307.94|4304.94|4307.24|4304.24|0
1686263700000|2023-06-08 22:35:00|4307.84|4304.84|4307.74|4304.74|4307.94|4304.94|4307.74|4304.74|0
1686264000000|2023-06-08 22:40:00|4307.84|4304.84|4307.74|4304.74|4307.94|4304.94|4307.74|4304.74|0
1686264300000|2023-06-08 22:45:00|4307.44|4304.44|4307.74|4304.74|4307.94|4304.94|4307.44|4304.44|0
1686264900000|2023-06-08 22:55:00|4307.44|4304.44|4307.94|4304.94|4307.94|4304.94|4307.44|4304.44|0
1686265200000|2023-06-08 23:00:00|4307.74|4304.74|4308.24|4305.24|4308.24|4305.24|4307.74|4304.74|0
1686265500000|2023-06-08 23:05:00|4308.44|4305.44|4307.94|4304.94|4308.44|4305.44|4307.74|4304.74|0
1686265800000|2023-06-08 23:10:00|4308.24|4305.24|4307.44|4304.44|4308.24|4305.24|4307.44|4304.44|0
1686266100000|2023-06-08 23:15:00|4307.64|4304.64|4307.74|4304.74|4307.74|4304.74|4307.44|4304.44|0
1686266400000|2023-06-08 23:20:00|4307.64|4304.64|4306.44|4303.44|4307.64|4304.64|4306.44|4303.44|0
1686266700000|2023-06-08 23:25:00|4306.74|4303.74|4306.94|4303.94|4306.94|4303.94|4306.74|4303.74|0
1686267000000|2023-06-08 23:30:00|4306.74|4303.74|4307.24|4304.24|4307.24|4304.24|4306.74|4303.74|0
1686267300000|2023-06-08 23:35:00|4307.14|4304.14|4307.44|4304.44|4307.44|4304.44|4306.94|4303.94|0
1686267600000|2023-06-08 23:40:00|4307.74|4304.74|4307.74|4304.74|4307.94|4304.94|4307.44|4304.44|0
1686267900000|2023-06-08 23:45:00|4307.64|4304.64|4306.94|4303.94|4307.64|4304.64|4306.74|4303.74|0
1686268200000|2023-06-08 23:50:00|4306.84|4303.84|4306.74|4303.74|4306.94|4303.94|4306.44|4303.44|0
1686268500000|2023-06-08 23:55:00|4306.94|4303.94|4306.24|4303.24|4306.94|4303.94|4305.94|4302.94|0
1686268800000|2023-06-09 00:00:00|4306.44|4303.44|4305.94|4302.94|4306.94|4303.94|4305.74|4302.74|0
1686269100000|2023-06-09 00:05:00|4306.24|4303.24|4304.74|4301.74|4306.24|4303.24|4303.24|4300.24|0
1686269400000|2023-06-09 00:10:00|4304.94|4301.94|4305.24|4302.24|4305.74|4302.74|4304.74|4301.74|0
1686269700000|2023-06-09 00:15:00|4304.94|4301.94|4305.74|4303.74|4307.74|4305.74|4304.74|4301.94|310
1686270000000|2023-06-09 00:20:00|4306.74|4304.74|4306.74|4304.74|4306.74|4304.74|4305.74|4303.74|203
1686270300000|2023-06-09 00:25:00|4305.74|4303.74|4305.74|4303.74|4305.74|4303.74|4305.74|4303.74|67
1686270600000|2023-06-09 00:30:00|||||||||29
1686270900000|2023-06-09 00:35:00|4306.74|4304.74|4306.74|4304.74|4306.74|4304.74|4305.74|4303.74|394
1686271200000|2023-06-09 00:40:00|4305.74|4303.74|4305.74|4303.74|4305.74|4303.74|4305.74|4303.74|240
1686271500000|2023-06-09 00:45:00|4304.74|4302.74|4304.74|4302.74|4305.74|4303.74|4304.74|4302.74|178
1686271800000|2023-06-09 00:50:00|||||||||57
1686272100000|2023-06-09 00:55:00|4303.74|4301.74|4304.74|4302.74|4304.74|4302.74|4303.74|4301.74|59
1686272400000|2023-06-09 01:00:00|4303.74|4301.74|4303.74|4301.74|4304.74|4302.74|4303.74|4301.74|56
1686272700000|2023-06-09 01:05:00|||||||||12
1686273000000|2023-06-09 01:10:00|4304.74|4302.74|4304.74|4302.74|4304.74|4302.74|4304.74|4302.74|37
1686273300000|2023-06-09 01:15:00|||||||||68
1686273600000|2023-06-09 01:20:00|||||||||50
1686273900000|2023-06-09 01:25:00|||||||||45
1686274200000|2023-06-09 01:30:00|4305.74|4303.74|4305.74|4303.74|4305.74|4303.74|4304.74|4302.74|157
1686274500000|2023-06-09 01:35:00|4304.74|4302.74|4304.74|4302.74|4304.74|4302.74|4304.74|4302.74|9
1686274800000|2023-06-09 01:40:00|4305.24|4303.24|4305.74|4303.74|4305.74|4303.74|4304.74|4302.74|51
1686275100000|2023-06-09 01:45:00|4304.74|4302.74|4305.74|4303.74|4305.74|4303.74|4304.74|4302.74|61
1686275400000|2023-06-09 01:50:00|||||||||5
1686275700000|2023-06-09 01:55:00|4304.74|4302.74|4305.74|4303.74|4305.74|4303.74|4304.74|4302.74|81
1686276000000|2023-06-09 02:00:00|4304.74|4302.74|4304.74|4302.74|4305.74|4303.74|4304.74|4302.74|26
1686276300000|2023-06-09 02:05:00|||||||||8
1686276600000|2023-06-09 02:10:00|||||||||28
1686276900000|2023-06-09 02:15:00|||||||||13
1686277200000|2023-06-09 02:20:00|||||||||26
1686277500000|2023-06-09 02:25:00|4305.74|4303.74|4305.74|4303.74|4305.74|4303.74|4305.74|4303.74|91
1686277800000|2023-06-09 02:30:00|||||||||25
1686278100000|2023-06-09 02:35:00|||||||||68
1686278400000|2023-06-09 02:40:00|4306.74|4304.74|4305.74|4303.74|4306.74|4304.74|4305.74|4303.74|211
1686278700000|2023-06-09 02:45:00|4306.74|4304.74|4306.74|4304.74|4306.74|4304.74|4306.74|4304.74|215
1686279000000|2023-06-09 02:50:00|||||||||142
1686279300000|2023-06-09 02:55:00|||||||||36
1686279600000|2023-06-09 03:00:00|||||||||36
1686279900000|2023-06-09 03:05:00|4307.74|4305.74|4307.74|4305.74|4307.74|4305.74|4306.74|4304.74|394
1686280200000|2023-06-09 03:10:00|4306.74|4304.74|4306.74|4304.74|4306.74|4304.74|4306.74|4304.74|113
1686280500000|2023-06-09 03:15:00|||||||||50
1686280800000|2023-06-09 03:20:00|4307.24|4305.24|4307.74|4305.74|4307.74|4305.74|4307.24|4305.24|111
1686281100000|2023-06-09 03:25:00|||||||||39
1686281400000|2023-06-09 03:30:00|||||||||53
1686281700000|2023-06-09 03:35:00|4308.74|4306.74|4308.74|4306.74|4308.74|4306.74|4308.74|4306.74|54
1686282000000|2023-06-09 03:40:00|||||||||43
1686282300000|2023-06-09 03:45:00|4309.74|4307.74|4309.74|4307.74|4309.74|4307.74|4308.74|4306.74|218
1686282600000|2023-06-09 03:50:00|4308.74|4306.74|4308.74|4306.74|4308.74|4306.74|4308.74|4306.74|10
1686282900000|2023-06-09 03:55:00|||||||||2
1686283200000|2023-06-09 04:00:00|||||||||7
1686283500000|2023-06-09 04:05:00|||||||||8
1686283800000|2023-06-09 04:10:00|||||||||9
1686284100000|2023-06-09 04:15:00|||||||||11
1686284400000|2023-06-09 04:20:00|4307.74|4305.74|4308.74|4306.74|4308.74|4306.74|4307.74|4305.74|263
1686284700000|2023-06-09 04:25:00|||||||||5
1686285000000|2023-06-09 04:30:00|||||||||28
1686285300000|2023-06-09 04:35:00|4307.74|4305.74|4306.74|4304.74|4307.74|4305.74|4306.74|4304.74|313
1686285900000|2023-06-09 04:45:00|||||||||25
1686286200000|2023-06-09 04:50:00|||||||||32
1686286500000|2023-06-09 04:55:00|||||||||11
1686286800000|2023-06-09 05:00:00|||||||||11
1686287100000|2023-06-09 05:05:00|||||||||17
1686287400000|2023-06-09 05:10:00|||||||||10
1686287700000|2023-06-09 05:15:00|4307.74|4305.74|4307.74|4305.74|4307.74|4305.74|4306.74|4304.74|119
1686288000000|2023-06-09 05:20:00|||||||||43
1686288300000|2023-06-09 05:25:00|4306.74|4304.74|4307.74|4305.74|4307.74|4305.74|4306.74|4304.74|251
1686288600000|2023-06-09 05:30:00|4306.74|4304.74|4307.74|4305.74|4307.74|4305.74|4306.74|4304.74|66
1686288900000|2023-06-09 05:35:00|||||||||10
1686289200000|2023-06-09 05:40:00|||||||||109
1686289500000|2023-06-09 05:45:00|||||||||194
1686289800000|2023-06-09 05:50:00|||||||||41
1686290100000|2023-06-09 05:55:00|||||||||44
1686290400000|2023-06-09 06:00:00|4307.49|4305.99|4304.49|4302.99|4307.49|4305.99|4303.49|4301.99|904
1686290700000|2023-06-09 06:05:00|4303.49|4301.99|4304.49|4302.99|4304.49|4302.99|4302.49|4300.99|670
1686291000000|2023-06-09 06:10:00|4305.49|4303.99|4305.49|4303.99|4305.49|4303.99|4305.49|4303.99|204
1686291300000|2023-06-09 06:15:00|4304.49|4302.99|4304.49|4302.99|4304.49|4302.99|4304.49|4302.99|244
1686291600000|2023-06-09 06:20:00|4305.49|4303.99|4305.49|4303.99|4305.49|4303.99|4304.49|4302.99|686
1686291900000|2023-06-09 06:25:00|4304.49|4302.99|4305.49|4303.99|4305.49|4303.99|4304.49|4302.99|166
1686292200000|2023-06-09 06:30:00|4304.49|4302.99|4304.49|4302.99|4304.49|4302.99|4304.49|4302.99|548
1686292500000|2023-06-09 06:35:00|4303.49|4301.99|4303.49|4301.99|4303.49|4301.99|4303.49|4301.99|840
1686292800000|2023-06-09 06:40:00|4302.49|4300.99|4303.49|4301.99|4303.49|4301.99|4302.49|4300.99|556
1686293100000|2023-06-09 06:45:00|4302.49|4300.99|4302.49|4300.99|4302.49|4300.99|4302.49|4300.99|235
1686293400000|2023-06-09 06:50:00|4301.49|4299.99|4302.49|4300.99|4302.49|4300.99|4301.49|4299.99|738
1686293700000|2023-06-09 06:55:00|4301.49|4299.99|4302.49|4300.99|4302.49|4300.99|4301.49|4299.99|1001
1686294000000|2023-06-09 07:00:00|4303.49|4301.99|4301.49|4299.99|4307.49|4305.99|4300.49|4298.99|20316
1686294300000|2023-06-09 07:05:00|4302.49|4300.99|4301.49|4299.99|4305.49|4303.99|4300.49|4298.99|4496
1686294600000|2023-06-09 07:10:00|4302.49|4300.99|4298.49|4296.99|4302.49|4300.99|4297.49|4295.99|5566
1686294900000|2023-06-09 07:15:00|4297.49|4295.99|4291.49|4289.99|4297.49|4295.99|4291.49|4289.99|7254
1686295200000|2023-06-09 07:20:00|4290.49|4288.99|4292.49|4290.99|4292.49|4290.99|4289.49|4287.99|7232
1686295500000|2023-06-09 07:25:00|4293.49|4291.99|4287.49|4285.99|4294.49|4292.99|4286.49|4284.99|7045
1686295800000|2023-06-09 07:30:00|4286.49|4284.99|4291.49|4289.99|4291.49|4289.99|4284.49|4282.99|6407
1686296100000|2023-06-09 07:35:00|4290.49|4288.99|4293.49|4291.99|4293.49|4291.99|4286.49|4284.99|4136
1686296400000|2023-06-09 07:40:00|4294.13|4292.63|4293.13|4291.63|4294.13|4292.63|4290.13|4288.63|38444
1686296700000|2023-06-09 07:45:00|4292.13|4290.63|4294.13|4292.63|4296.13|4294.63|4291.13|4289.63|3961
1686297000000|2023-06-09 07:50:00|4295.13|4293.63|4304.13|4302.63|4304.13|4302.63|4295.13|4293.63|5736
1686297300000|2023-06-09 07:55:00|4303.13|4301.63|4302.13|4300.63|4304.13|4302.63|4300.13|4298.63|16632
1686297600000|2023-06-09 08:00:00|4300.13|4298.63|4300.13|4298.63|4301.13|4299.63|4298.13|4296.63|4841
1686297900000|2023-06-09 08:05:00|4299.13|4297.63|4296.13|4294.63|4299.13|4297.63|4295.13|4293.63|2699
1686298200000|2023-06-09 08:10:00|4295.63|4294.13|4299.13|4297.63|4299.13|4297.63|4295.13|4293.63|8150
1686298500000|2023-06-09 08:15:00|4300.13|4298.63|4298.13|4296.63|4300.13|4298.63|4297.13|4295.63|1807
1686298800000|2023-06-09 08:20:00|4297.13|4295.63|4298.13|4296.63|4298.13|4296.63|4295.13|4293.63|3383
1686299100000|2023-06-09 08:25:00|4297.63|4296.13|4298.13|4296.63|4298.13|4296.63|4297.13|4295.63|6796
1686299400000|2023-06-09 08:30:00|4299.13|4297.63|4295.13|4293.63|4299.13|4297.63|4294.13|4292.63|14360
1686299700000|2023-06-09 08:35:00|4294.13|4292.63|4295.13|4293.63|4296.13|4294.63|4294.13|4292.63|2119
1686300000000|2023-06-09 08:40:00|4294.13|4292.63|4295.13|4293.63|4296.13|4294.63|4294.13|4292.63|2509
1686300300000|2023-06-09 08:45:00|4294.13|4292.63|4296.13|4294.63|4296.13|4294.63|4294.13|4292.63|1972
1686300600000|2023-06-09 08:50:00|4295.13|4293.63|4300.13|4298.63|4300.13|4298.63|4295.13|4293.63|2432
1686300900000|2023-06-09 08:55:00|4301.13|4299.63|4301.13|4299.63|4301.13|4299.63|4299.13|4297.63|3386
1686301200000|2023-06-09 09:00:00|4300.13|4298.63|4304.13|4302.63|4304.13|4302.63|4300.13|4298.63|3040
1686301500000|2023-06-09 09:05:00|4305.13|4303.63|4302.13|4300.63|4306.13|4304.63|4302.13|4300.63|4156
1686301800000|2023-06-09 09:10:00|4302.63|4301.13|4300.13|4298.63|4303.13|4301.63|4300.13|4298.63|2254
1686302100000|2023-06-09 09:15:00|4299.13|4297.63|4301.13|4299.63|4302.13|4300.63|4299.13|4297.63|3785
1686302400000|2023-06-09 09:20:00|4300.13|4298.63|4296.13|4294.63|4300.13|4298.63|4296.13|4294.63|8522
1686302700000|2023-06-09 09:25:00|4297.13|4295.63|4298.13|4296.63|4298.13|4296.63|4295.13|4293.63|8877
1686303000000|2023-06-09 09:30:00|4297.13|4295.63|4298.13|4296.63|4299.13|4297.63|4297.13|4295.63|8945
1686303300000|2023-06-09 09:35:00|4297.13|4295.63|4296.13|4294.63|4297.13|4295.63|4295.13|4293.63|14627
1686303600000|2023-06-09 09:40:00|4295.13|4293.63|4295.13|4293.63|4296.13|4294.63|4294.13|4292.63|3397
1686303900000|2023-06-09 09:45:00|4294.13|4292.63|4291.13|4289.63|4294.13|4292.63|4290.13|4288.63|3023
1686304200000|2023-06-09 09:50:00|4292.13|4290.63|4290.13|4288.63|4292.13|4290.63|4289.13|4287.63|6605
1686304500000|2023-06-09 09:55:00|4289.13|4287.63|4291.13|4289.63|4292.13|4290.63|4288.13|4286.63|7410
1686304800000|2023-06-09 10:00:00|4290.63|4289.13|4293.13|4291.63|4293.13|4291.63|4290.13|4288.63|9139
1686305100000|2023-06-09 10:05:00|4294.13|4292.63|4291.13|4289.63|4294.13|4292.63|4291.13|4289.63|8200
1686305400000|2023-06-09 10:10:00|4290.13|4288.63|4286.13|4284.63|4290.13|4288.63|4282.13|4280.63|8261
1686305700000|2023-06-09 10:15:00|4285.13|4283.63|4287.13|4285.63|4287.13|4285.63|4284.13|4282.63|13468
1686306000000|2023-06-09 10:20:00|4288.13|4286.63|4289.13|4287.63|4289.13|4287.63|4287.13|4285.63|3539
1686306300000|2023-06-09 10:25:00|4288.13|4286.63|4288.13|4286.63|4290.13|4288.63|4288.13|4286.63|1642
1686306600000|2023-06-09 10:30:00|4288.63|4287.13|4287.13|4285.63|4288.63|4287.13|4285.13|4283.63|5377
1686306900000|2023-06-09 10:35:00|4286.13|4284.63|4285.13|4283.63|4286.13|4284.63|4284.13|4282.63|4262
1686307200000|2023-06-09 10:40:00|4286.13|4284.63|4286.13|4284.63|4287.13|4285.63|4284.13|4282.63|2306
1686307500000|2023-06-09 10:45:00|4284.13|4282.63|4287.13|4285.63|4288.13|4286.63|4284.13|4282.63|11195
1686307800000|2023-06-09 10:50:00|4288.13|4286.63|4287.13|4285.63|4288.13|4286.63|4287.13|4285.63|15686
1686308100000|2023-06-09 10:55:00|4286.13|4284.63|4286.13|4284.63|4286.13|4284.63|4285.13|4283.63|8829
1686308400000|2023-06-09 11:00:00|4285.13|4283.63|4284.13|4282.63|4286.13|4284.63|4284.13|4282.63|5758
1686308700000|2023-06-09 11:05:00|4285.13|4283.63|4285.13|4283.63|4285.13|4283.63|4284.13|4282.63|3111
1686309000000|2023-06-09 11:10:00|4286.13|4284.63|4289.13|4287.63|4289.13|4287.63|4286.13|4284.63|3335
1686309300000|2023-06-09 11:15:00|4290.13|4288.63|4289.13|4287.63|4291.13|4289.63|4289.13|4287.63|2510
1686309600000|2023-06-09 11:20:00|4287.13|4285.63|4287.13|4285.63|4287.13|4285.63|4285.13|4283.63|4401
1686309900000|2023-06-09 11:25:00|4286.63|4285.13|4286.13|4284.63|4287.13|4285.63|4286.13|4284.63|1650
1686310200000|2023-06-09 11:30:00|4285.13|4283.63|4285.13|4283.63|4286.13|4284.63|4284.13|4282.63|13271
1686310500000|2023-06-09 11:35:00|4284.13|4282.63|4285.13|4283.63|4285.13|4283.63|4284.13|4282.63|10669
1686310800000|2023-06-09 11:40:00|4284.53|4283.03|4286.53|4285.03|4286.53|4285.03|4284.53|4283.03|2003
1686311100000|2023-06-09 11:45:00|4285.53|4284.03|4289.53|4288.03|4290.53|4289.03|4285.53|4284.03|2504
1686311400000|2023-06-09 11:50:00|4290.53|4289.03|4288.53|4287.03|4290.53|4289.03|4288.53|4287.03|51388
1686311700000|2023-06-09 11:55:00|4287.53|4286.03|4286.53|4285.03|4287.53|4286.03|4285.53|4284.03|11774
1686312000000|2023-06-09 12:00:00|4285.53|4284.03|4283.53|4282.03|4286.53|4285.03|4283.53|4282.03|11167
1686312300000|2023-06-09 12:05:00|4284.53|4283.03|4286.53|4285.03|4286.53|4285.03|4284.53|4283.03|6706
1686312600000|2023-06-09 12:10:00|4287.53|4286.03|4286.53|4285.03|4287.53|4286.03|4285.53|4284.03|3040
1686312900000|2023-06-09 12:15:00|4285.53|4284.03|4286.53|4285.03|4286.53|4285.03|4285.53|4284.03|8462
1686313200000|2023-06-09 12:20:00|4285.53|4284.03|4282.53|4281.03|4285.53|4284.03|4282.53|4281.03|3792
1686313500000|2023-06-09 12:25:00|4281.53|4280.03|4281.53|4280.03|4282.53|4281.03|4281.53|4280.03|7974
1686313800000|2023-06-09 12:30:00|4280.53|4279.03|4277.53|4276.03|4281.53|4280.03|4275.53|4274.03|7985
1686314100000|2023-06-09 12:35:00|4278.53|4277.03|4281.53|4280.03|4282.53|4281.03|4278.53|4277.03|7225
1686314400000|2023-06-09 12:40:00|4280.53|4279.03|4281.53|4280.03|4281.53|4280.03|4280.53|4279.03|4758
1686314700000|2023-06-09 12:45:00|4280.53|4279.03|4283.53|4282.03|4284.53|4283.03|4280.53|4279.03|2733
1686315000000|2023-06-09 12:50:00|4284.53|4283.03|4286.53|4285.03|4286.53|4285.03|4283.53|4282.03|4930
1686315300000|2023-06-09 12:55:00|4285.53|4284.03|4286.53|4285.03|4286.53|4285.03|4283.53|4282.03|12725
1686315600000|2023-06-09 13:00:00|4286.03|4284.53|4285.53|4284.03|4286.53|4285.03|4285.53|4284.03|4141
1686315900000|2023-06-09 13:05:00|4286.53|4285.03|4286.53|4285.03|4288.53|4287.03|4286.53|4285.03|5324
1686316200000|2023-06-09 13:10:00|4287.53|4286.03|4286.53|4285.03|4287.53|4286.03|4286.53|4285.03|2134
1686316500000|2023-06-09 13:15:00|4287.53|4286.03|4290.53|4289.03|4290.53|4289.03|4287.53|4286.03|3203
1686316800000|2023-06-09 13:20:00|4291.53|4290.03|4291.53|4290.03|4292.53|4291.03|4290.53|4289.03|25324
1686317100000|2023-06-09 13:25:00|4292.53|4291.03|4292.53|4291.03|4292.53|4291.03|4292.03|4290.53|3474
1686317400000|2023-06-09 13:30:00|4293.53|4292.03|4290.53|4289.03|4293.53|4292.03|4289.53|4288.03|7977
1686317700000|2023-06-09 13:35:00|4289.53|4288.03|4289.53|4288.03|4290.53|4289.03|4287.53|4286.03|8230
1686318000000|2023-06-09 13:40:00|4288.53|4287.03|4293.53|4292.03|4293.53|4292.03|4288.53|4287.03|15275
1686318300000|2023-06-09 13:45:00|4294.53|4293.03|4293.53|4292.03|4294.53|4293.03|4292.53|4291.03|9925
1686318600000|2023-06-09 13:50:00|4294.53|4293.03|4296.53|4295.03|4296.53|4295.03|4294.53|4293.03|9711
1686318900000|2023-06-09 13:55:00|4297.53|4296.03|4296.53|4295.03|4298.53|4297.03|4296.53|4295.03|4796
1686319200000|2023-06-09 14:00:00|4297.53|4296.03|4297.53|4296.03|4298.53|4297.03|4296.53|4295.03|3820
1686319500000|2023-06-09 14:05:00|4298.03|4296.53|4294.53|4293.03|4298.53|4297.03|4293.53|4292.03|12189
1686319800000|2023-06-09 14:10:00|4293.53|4292.03|4297.53|4296.03|4298.53|4297.03|4293.53|4292.03|16071
1686320100000|2023-06-09 14:15:00|4298.53|4297.03|4296.53|4295.03|4298.53|4297.03|4295.53|4294.03|5077
1686320400000|2023-06-09 14:20:00|4295.53|4294.03|4295.53|4294.03|4297.53|4296.03|4295.53|4294.03|4768
1686320700000|2023-06-09 14:25:00|4295.03|4293.53|4296.53|4295.03|4296.53|4295.03|4295.03|4293.53|7165
1686321000000|2023-06-09 14:30:00|4297.53|4296.03|4296.53|4295.03|4298.53|4297.03|4296.53|4295.03|5847
1686321300000|2023-06-09 14:35:00|4297.53|4296.03|4296.53|4295.03|4297.53|4296.03|4295.53|4294.03|13347
1686321600000|2023-06-09 14:40:00|4295.53|4294.03|4293.53|4292.03|4295.53|4294.03|4291.53|4290.03|4761
1686321900000|2023-06-09 14:45:00|4292.53|4291.03|4292.53|4291.03|4296.53|4295.03|4291.53|4290.03|5085
1686322200000|2023-06-09 14:50:00|4292.03|4290.53|4294.53|4293.03|4294.53|4293.03|4289.53|4288.03|7787
1686322500000|2023-06-09 14:55:00|4293.53|4292.03|4296.53|4295.03|4297.53|4296.03|4293.53|4292.03|3747
1686322800000|2023-06-09 15:00:00|4295.53|4294.03|4294.53|4293.03|4296.53|4295.03|4294.53|4293.03|3971
1686323100000|2023-06-09 15:05:00|4293.53|4292.03|4296.53|4295.03|4297.53|4296.03|4292.53|4291.03|6739
1686323400000|2023-06-09 15:10:00|4297.53|4296.03|4295.53|4294.03|4297.53|4296.03|4294.53|4293.03|6415
1686323700000|2023-06-09 15:15:00|4296.53|4295.03|4294.53|4293.03|4296.53|4295.03|4293.53|4292.03|24397
1686324000000|2023-06-09 15:20:00|4293.53|4292.03|4289.53|4288.03|4293.53|4292.03|4289.53|4288.03|13050
1686324300000|2023-06-09 15:25:00|4290.53|4289.03|4289.53|4288.03|4290.53|4289.03|4286.53|4285.03|39813
1686324600000|2023-06-09 15:30:00|4288.53|4287.03|4290.53|4289.03|4290.53|4289.03|4286.53|4285.03|43772
1686324900000|2023-06-09 15:35:00|4289.53|4288.03|4291.53|4290.03|4292.53|4291.03|4289.53|4288.03|24363
1686325200000|2023-06-09 15:40:00|4290.53|4289.03|4293.53|4292.03|4293.53|4292.03|4290.53|4289.03|7218
1686325500000|2023-06-09 15:45:00|4292.53|4291.03|4293.53|4292.03|4294.53|4293.03|4291.53|4290.03|7512
1686325800000|2023-06-09 15:50:00|4292.53|4291.03|4293.53|4292.03|4294.53|4293.03|4291.53|4290.03|7378
1686326100000|2023-06-09 15:55:00|4292.53|4291.03|4291.53|4290.03|4292.53|4291.03|4290.53|4289.03|2991
1686326400000|2023-06-09 16:00:00|4290.53|4289.03|4290.53|4289.03|4290.53|4289.03|4288.53|4287.03|7013
1686326700000|2023-06-09 16:05:00|4291.53|4290.03|4289.53|4288.03|4292.53|4291.03|4289.53|4288.03|5832
1686327000000|2023-06-09 16:10:00|4290.53|4289.03|4290.53|4289.03|4291.53|4290.03|4289.53|4288.03|1406
1686327300000|2023-06-09 16:15:00|4291.53|4290.03|4292.53|4291.03|4292.53|4291.03|4291.53|4290.03|1555
1686327600000|2023-06-09 16:20:00|4291.53|4290.03|4290.53|4289.03|4292.53|4291.03|4289.53|4288.03|2830
1686327900000|2023-06-09 16:25:00|4289.53|4288.03|4288.53|4287.03|4290.53|4289.03|4286.53|4285.03|2632
1686328200000|2023-06-09 16:30:00|4287.53|4286.03|4289.53|4288.03|4290.53|4289.03|4287.53|4286.03|2133
1686328500000|2023-06-09 16:35:00|4288.53|4287.03|4287.53|4286.03|4288.53|4287.03|4287.53|4286.03|1040
1686328800000|2023-06-09 16:40:00|4287.03|4285.53|4288.53|4287.03|4288.53|4287.03|4286.53|4285.03|516
1686329100000|2023-06-09 16:45:00|4289.53|4288.03|4290.53|4289.03|4290.53|4289.03|4288.53|4287.03|709
1686329400000|2023-06-09 16:50:00|4291.53|4290.03|4290.53|4289.03|4291.53|4290.03|4289.53|4288.03|578
1686329700000|2023-06-09 16:55:00|4290.03|4288.53|4291.53|4290.03|4291.53|4290.03|4289.53|4288.03|1042
1686330000000|2023-06-09 17:00:00|4290.53|4289.03|4292.53|4291.03|4292.53|4291.03|4290.53|4289.03|668
1686330300000|2023-06-09 17:05:00|4292.03|4290.53|4291.53|4290.03|4292.53|4291.03|4291.53|4290.03|628
1686330600000|2023-06-09 17:10:00|4292.53|4291.03|4291.53|4290.03|4292.53|4291.03|4291.53|4290.03|232
1686330900000|2023-06-09 17:15:00|4292.53|4291.03|4290.53|4289.03|4292.53|4291.03|4290.53|4289.03|540
1686331200000|2023-06-09 17:20:00|4291.53|4290.03|4291.53|4290.03|4291.53|4290.03|4290.53|4289.03|1650
1686331500000|2023-06-09 17:25:00|4292.53|4291.03|4292.53|4291.03|4292.53|4291.03|4291.53|4290.03|1382
1686331800000|2023-06-09 17:30:00|4293.53|4292.03|4294.53|4293.03|4294.53|4293.03|4293.53|4292.03|1673
1686332100000|2023-06-09 17:35:00|||||||||1034
1686332400000|2023-06-09 17:40:00|4295.53|4294.03|4295.53|4294.03|4296.53|4295.03|4294.53|4293.03|829
1686332700000|2023-06-09 17:45:00|4296.53|4295.03|4294.53|4293.03|4296.53|4295.03|4294.53|4293.03|725
1686333000000|2023-06-09 17:50:00|4295.53|4294.03|4295.53|4294.03|4295.53|4294.03|4293.53|4292.03|232
1686333300000|2023-06-09 17:55:00|4296.03|4294.53|4296.53|4295.03|4296.53|4295.03|4295.53|4294.03|383
1686333600000|2023-06-09 18:00:00|4297.03|4295.53|4295.53|4294.03|4297.53|4296.03|4295.53|4294.03|474
1686333900000|2023-06-09 18:05:00|4296.03|4294.53|4296.53|4295.03|4296.53|4295.03|4295.53|4294.03|532
1686334200000|2023-06-09 18:10:00|4295.53|4294.03|4296.53|4295.03|4296.53|4295.03|4295.53|4294.03|271
1686334500000|2023-06-09 18:15:00|4295.53|4294.03|4295.53|4294.03|4296.53|4295.03|4295.53|4294.03|455
1686334800000|2023-06-09 18:20:00|4296.53|4295.03|4297.53|4296.03|4297.53|4296.03|4295.53|4294.03|519
1686335100000|2023-06-09 18:25:00|4296.53|4295.03|4295.53|4294.03|4297.53|4296.03|4295.53|4294.03|682
1686335400000|2023-06-09 18:30:00|4296.53|4295.03|4294.53|4293.03|4296.53|4295.03|4293.53|4292.03|303
1686335700000|2023-06-09 18:35:00|4295.53|4294.03|4292.53|4291.03|4295.53|4294.03|4292.53|4291.03|357
1686336000000|2023-06-09 18:40:00|4293.53|4292.03|4294.53|4293.03|4294.53|4293.03|4293.53|4292.03|188
1686336300000|2023-06-09 18:45:00|4295.53|4294.03|4293.53|4292.03|4295.53|4294.03|4293.53|4292.03|488
1686336600000|2023-06-09 18:50:00|4294.03|4292.53|4293.53|4292.03|4294.53|4293.03|4293.53|4292.03|320
1686336900000|2023-06-09 18:55:00|4294.53|4293.03|4294.53|4293.03|4295.53|4294.03|4293.53|4292.03|224
1686337200000|2023-06-09 19:00:00|4295.53|4294.03|4295.53|4294.03|4295.53|4294.03|4293.53|4292.03|456
1686337500000|2023-06-09 19:05:00|4294.53|4293.03|4293.53|4292.03|4294.53|4293.03|4293.53|4292.03|950
1686337800000|2023-06-09 19:10:00|4294.03|4292.53|4294.53|4293.03|4295.53|4294.03|4293.53|4292.03|1586
1686338100000|2023-06-09 19:15:00|4293.53|4292.03|4295.53|4294.03|4295.53|4294.03|4293.53|4292.03|1528
1686338400000|2023-06-09 19:20:00|4294.53|4293.03|4294.53|4293.03|4295.53|4294.03|4294.53|4293.03|806
1686338700000|2023-06-09 19:25:00|4293.53|4292.03|4294.53|4293.03|4294.53|4293.03|4293.53|4292.03|234
1686339000000|2023-06-09 19:30:00|||||||||174
1686339300000|2023-06-09 19:35:00|4293.53|4292.03|4293.53|4292.03|4294.53|4293.03|4292.53|4291.03|744
1686339600000|2023-06-09 19:40:00|4294.53|4293.03|4293.53|4292.03|4294.53|4293.03|4293.53|4292.03|397
1686339900000|2023-06-09 19:45:00|4294.53|4293.03|4294.53|4293.03|4294.53|4293.03|4293.53|4292.03|640
1686340200000|2023-06-09 19:50:00|4293.53|4292.03|4294.53|4293.03|4294.53|4293.03|4293.53|4292.03|795
1686340500000|2023-06-09 19:55:00|4293.53|4292.03|4295.53|4294.03|4295.53|4294.03|4292.53|4291.03|3361
1686340800000|2023-06-09 20:00:00|4297.78|4294.78|4298.98|4295.98|4299.28|4296.28|4296.98|4293.98|6
1686341100000|2023-06-09 20:05:00|4298.88|4295.88|4298.48|4295.48|4299.98|4296.98|4298.28|4295.28|0
1686341400000|2023-06-09 20:10:00|4298.38|4295.38|4299.48|4296.48|4299.78|4296.78|4298.28|4295.28|0
1686341700000|2023-06-09 20:15:00|4299.38|4296.38|4299.48|4296.48|4299.98|4296.98|4299.38|4296.38|0
1686342000000|2023-06-09 20:20:00|4299.78|4296.78|4300.28|4297.28|4300.48|4297.48|4299.78|4296.78|0
1686342300000|2023-06-09 20:25:00|4300.38|4297.38|4300.98|4297.98|4301.18|4298.18|4300.28|4297.28|0
1686342600000|2023-06-09 20:30:00|4300.88|4297.88|4299.98|4296.98|4300.98|4297.98|4299.98|4296.98|0
1686342900000|2023-06-09 20:35:00|4299.88|4296.88|4299.28|4296.28|4300.28|4297.28|4298.78|4295.78|0
1686343200000|2023-06-09 20:40:00|4299.48|4296.48|4298.98|4295.98|4299.48|4296.48|4298.78|4295.78|0
1686343500000|2023-06-09 20:45:00|4298.88|4295.88|4297.48|4294.48|4299.28|4296.28|4297.28|4294.28|0
1686343800000|2023-06-09 20:50:00|4297.68|4294.68|4297.78|4294.78|4297.98|4294.98|4297.48|4294.48|0
1686344100000|2023-06-09 20:55:00|4297.88|4294.88|4296.98|4293.98|4298.78|4295.78|4296.88|4293.88|0
1686520800000|2023-06-11 22:00:00|4297.98|4294.98|4298.48|4295.48|4298.88|4295.88|4297.98|4294.98|0
1686521100000|2023-06-11 22:05:00|4298.28|4295.28|4298.98|4295.98|4299.28|4296.28|4297.98|4294.98|0
1686521400000|2023-06-11 22:10:00|4299.18|4296.18|4300.68|4297.68|4300.98|4297.98|4298.98|4295.98|0
1686521700000|2023-06-11 22:15:00|4300.78|4297.78|4301.78|4298.78|4301.78|4298.78|4300.28|4297.28|0
1686522000000|2023-06-11 22:20:00|4301.88|4298.88|4302.98|4299.98|4304.08|4301.08|4301.78|4298.78|0
1686522300000|2023-06-11 22:25:00|4302.78|4299.78|4301.98|4298.98|4303.98|4300.98|4301.98|4298.98|0
1686522600000|2023-06-11 22:30:00|4302.28|4299.28|4302.48|4299.48|4302.98|4299.98|4301.98|4298.98|0
1686522900000|2023-06-11 22:35:00|4302.78|4299.78|4302.48|4299.48|4302.98|4299.98|4302.08|4299.08|0
1686523200000|2023-06-11 22:40:00|4302.28|4299.28|4302.78|4299.78|4302.98|4299.98|4301.18|4298.18|0
1686523500000|2023-06-11 22:45:00|4302.88|4299.88|4302.78|4299.78|4302.98|4299.98|4302.48|4299.48|0
1686523800000|2023-06-11 22:50:00|4302.58|4299.58|4301.98|4298.98|4302.78|4299.78|4301.88|4298.88|0
1686524100000|2023-06-11 22:55:00|4302.28|4299.28|4301.98|4298.98|4302.98|4299.98|4301.78|4298.78|0
1686524400000|2023-06-11 23:00:00|4302.28|4299.28|4303.98|4300.98|4304.08|4301.08|4302.28|4299.28|0
1686524700000|2023-06-11 23:05:00|4303.88|4300.88|4304.48|4301.48|4304.78|4301.78|4303.78|4300.78|0
1686525000000|2023-06-11 23:10:00|4304.38|4301.38|4304.28|4301.28|4304.88|4301.88|4303.78|4300.78|0
1686525300000|2023-06-11 23:15:00|4304.08|4301.08|4302.78|4299.78|4304.28|4301.28|4302.78|4299.78|0
1686525600000|2023-06-11 23:20:00|4302.88|4299.88|4302.98|4299.98|4302.98|4299.98|4302.08|4299.08|0
1686525900000|2023-06-11 23:25:00|4302.88|4299.88|4301.98|4298.98|4302.98|4299.98|4301.78|4298.78|0
1686526200000|2023-06-11 23:30:00|4301.88|4298.88|4302.48|4299.48|4302.48|4299.48|4300.98|4297.98|0
1686526500000|2023-06-11 23:35:00|4302.78|4299.78|4301.98|4298.98|4303.28|4300.28|4301.98|4298.98|0
1686526800000|2023-06-11 23:40:00|4302.08|4299.08|4301.78|4298.78|4302.28|4299.28|4301.48|4298.48|0
1686527100000|2023-06-11 23:45:00|4301.48|4298.48|4300.28|4297.28|4301.78|4298.78|4300.18|4297.18|0
1686527400000|2023-06-11 23:50:00|4300.38|4297.38|4300.28|4297.28|4300.78|4297.78|4299.98|4296.98|0
1686527700000|2023-06-11 23:55:00|4300.48|4297.48|4301.98|4298.98|4302.28|4299.28|4300.28|4297.28|0
1686528000000|2023-06-12 00:00:00|4302.08|4299.08|4301.48|4298.48|4302.48|4299.48|4301.28|4298.28|0
1686528300000|2023-06-12 00:05:00|4301.38|4298.38|4301.48|4298.48|4301.98|4298.98|4300.48|4297.48|0
1686528600000|2023-06-12 00:10:00|4301.38|4298.38|4300.98|4297.98|4302.78|4299.78|4300.78|4297.78|0
1686528900000|2023-06-12 00:15:00|4300.78|4298.78|4303.78|4301.78|4304.78|4302.78|4299.78|4297.78|434
1686529200000|2023-06-12 00:20:00|4303.28|4301.28|4303.78|4301.78|4303.78|4301.78|4302.78|4300.78|85
1686529500000|2023-06-12 00:25:00|4304.78|4302.78|4305.78|4303.78|4305.78|4303.78|4304.78|4302.78|390
1686529800000|2023-06-12 00:30:00|4304.78|4302.78|4305.78|4303.78|4305.78|4303.78|4304.78|4302.78|394
1686530100000|2023-06-12 00:35:00|4304.78|4302.78|4304.78|4302.78|4304.78|4302.78|4304.78|4302.78|156
1686530400000|2023-06-12 00:40:00|4305.78|4303.78|4305.78|4303.78|4306.78|4304.78|4305.78|4303.78|350
1686530700000|2023-06-12 00:45:00|||||||||2949
1686531000000|2023-06-12 00:50:00|4305.28|4303.28|4305.78|4303.78|4305.78|4303.78|4304.78|4302.78|139
1686531300000|2023-06-12 00:55:00|||||||||8
1686531600000|2023-06-12 01:00:00|||||||||65
1686531900000|2023-06-12 01:05:00|||||||||72
1686532200000|2023-06-12 01:10:00|4306.78|4304.78|4305.78|4303.78|4306.78|4304.78|4305.78|4303.78|172
1686532500000|2023-06-12 01:15:00|4306.78|4304.78|4306.78|4304.78|4306.78|4304.78|4305.78|4303.78|49
1686532800000|2023-06-12 01:20:00|4305.78|4303.78|4306.28|4304.28|4306.78|4304.78|4305.78|4303.78|40
1686533100000|2023-06-12 01:25:00|4306.78|4304.78|4305.78|4303.78|4306.78|4304.78|4305.78|4303.78|7
1686533400000|2023-06-12 01:30:00|4306.78|4304.78|4305.78|4303.78|4306.78|4304.78|4305.78|4303.78|85
1686533700000|2023-06-12 01:35:00|4306.78|4304.78|4305.78|4303.78|4306.78|4304.78|4305.78|4303.78|52
1686534000000|2023-06-12 01:40:00|||||||||3
1686534300000|2023-06-12 01:45:00|||||||||6
1686534600000|2023-06-12 01:50:00|4304.78|4302.78|4305.78|4303.78|4305.78|4303.78|4304.78|4302.78|280
1686534900000|2023-06-12 01:55:00|4304.78|4302.78|4305.78|4303.78|4305.78|4303.78|4304.78|4302.78|111
1686535200000|2023-06-12 02:00:00|||||||||74
1686535500000|2023-06-12 02:05:00|4306.78|4304.78|4305.78|4303.78|4306.78|4304.78|4305.78|4303.78|165
1686535800000|2023-06-12 02:10:00|4306.78|4304.78|4306.78|4304.78|4306.78|4304.78|4305.78|4303.78|85
1686536400000|2023-06-12 02:20:00|4305.78|4303.78|4306.78|4304.78|4306.78|4304.78|4305.78|4303.78|38
1686536700000|2023-06-12 02:25:00|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|3
1686537000000|2023-06-12 02:30:00|4304.78|4302.78|4304.78|4302.78|4304.78|4302.78|4304.78|4302.78|34
1686537300000|2023-06-12 02:35:00|||||||||36
1686537600000|2023-06-12 02:40:00|||||||||8
1686537900000|2023-06-12 02:45:00|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|236
1686538200000|2023-06-12 02:50:00|4304.78|4302.78|4305.78|4303.78|4305.78|4303.78|4304.78|4302.78|231
1686538500000|2023-06-12 02:55:00|4304.78|4302.78|4304.78|4302.78|4304.78|4302.78|4304.78|4302.78|25
1686538800000|2023-06-12 03:00:00|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|95
1686539400000|2023-06-12 03:10:00|4304.78|4302.78|4304.78|4302.78|4304.78|4302.78|4304.78|4302.78|106
1686539700000|2023-06-12 03:15:00|||||||||4
1686540000000|2023-06-12 03:20:00|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|89
1686540300000|2023-06-12 03:25:00|||||||||15
1686540600000|2023-06-12 03:30:00|4306.78|4304.78|4306.78|4304.78|4306.78|4304.78|4305.78|4303.78|1995
1686540900000|2023-06-12 03:35:00|||||||||75
1686541200000|2023-06-12 03:40:00|4305.78|4303.78|4304.78|4302.78|4305.78|4303.78|4304.78|4302.78|100
1686541500000|2023-06-12 03:45:00|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|59
1686541800000|2023-06-12 03:50:00|4305.28|4303.28|4305.78|4303.78|4305.78|4303.78|4305.28|4303.28|229
1686542100000|2023-06-12 03:55:00|||||||||66
1686542400000|2023-06-12 04:00:00|||||||||47
1686542700000|2023-06-12 04:05:00|||||||||33
1686543000000|2023-06-12 04:10:00|||||||||42
1686543300000|2023-06-12 04:15:00|4304.78|4302.78|4304.78|4302.78|4304.78|4302.78|4303.78|4301.78|347
1686543600000|2023-06-12 04:20:00|4303.78|4301.78|4304.78|4302.78|4304.78|4302.78|4303.78|4301.78|69
1686543900000|2023-06-12 04:25:00|4304.28|4302.28|4304.78|4302.78|4304.78|4302.78|4303.78|4301.78|202
1686544200000|2023-06-12 04:30:00|4305.78|4303.78|4304.78|4302.78|4305.78|4303.78|4304.78|4302.78|73
1686544500000|2023-06-12 04:35:00|||||||||44
1686544800000|2023-06-12 04:40:00|||||||||13
1686545100000|2023-06-12 04:45:00|4305.78|4303.78|4304.78|4302.78|4305.78|4303.78|4304.78|4302.78|238
1686545400000|2023-06-12 04:50:00|||||||||6
1686545700000|2023-06-12 04:55:00|4303.78|4301.78|4305.78|4303.78|4305.78|4303.78|4303.78|4301.78|4909
1686546000000|2023-06-12 05:00:00|4306.28|4304.28|4305.78|4303.78|4306.28|4304.28|4305.78|4303.78|56
1686546300000|2023-06-12 05:05:00|4306.78|4304.78|4305.78|4303.78|4306.78|4304.78|4305.78|4303.78|463
1686546600000|2023-06-12 05:10:00|||||||||1
1686546900000|2023-06-12 05:15:00|4306.78|4304.78|4306.78|4304.78|4306.78|4304.78|4306.78|4304.78|262
1686547200000|2023-06-12 05:20:00|4305.78|4303.78|4306.78|4304.78|4306.78|4304.78|4305.78|4303.78|195
1686547500000|2023-06-12 05:25:00|||||||||29
1686547800000|2023-06-12 05:30:00|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|125
1686548100000|2023-06-12 05:35:00|4306.28|4304.28|4305.78|4303.78|4306.28|4304.28|4305.78|4303.78|65
1686548400000|2023-06-12 05:40:00|4304.78|4302.78|4303.78|4301.78|4305.78|4303.78|4303.78|4301.78|354
1686548700000|2023-06-12 05:45:00|||||||||37
1686549000000|2023-06-12 05:50:00|4304.78|4302.78|4306.78|4304.78|4306.78|4304.78|4304.78|4302.78|379
1686549300000|2023-06-12 05:55:00|4305.78|4303.78|4306.78|4304.78|4306.78|4304.78|4305.78|4303.78|111
1686549600000|2023-06-12 06:00:00|4306.53|4305.03|4305.53|4304.03|4306.53|4305.03|4305.53|4304.03|1341
1686549900000|2023-06-12 06:05:00|4306.53|4305.03|4307.53|4306.03|4307.53|4306.03|4306.53|4305.03|1060
1686550200000|2023-06-12 06:10:00|4306.53|4305.03|4306.53|4305.03|4307.53|4306.03|4306.53|4305.03|1156
1686550500000|2023-06-12 06:15:00|4307.53|4306.03|4307.53|4306.03|4307.53|4306.03|4306.53|4305.03|1017
1686550800000|2023-06-12 06:20:00|||||||||1016
1686551100000|2023-06-12 06:25:00|4308.53|4307.03|4310.53|4309.03|4310.53|4309.03|4308.53|4307.03|1337
1686551400000|2023-06-12 06:30:00|4311.53|4310.03|4309.53|4308.03|4312.53|4311.03|4309.53|4308.03|1474
1686551700000|2023-06-12 06:35:00|4310.53|4309.03|4311.53|4310.03|4311.53|4310.03|4310.53|4309.03|859
1686552000000|2023-06-12 06:40:00|4310.53|4309.03|4309.53|4308.03|4310.53|4309.03|4309.53|4308.03|4150
1686552300000|2023-06-12 06:45:00|4308.53|4307.03|4308.53|4307.03|4308.53|4307.03|4308.53|4307.03|2697
1686552600000|2023-06-12 06:50:00|4309.53|4308.03|4310.53|4309.03|4310.53|4309.03|4309.53|4308.03|2084
1686552900000|2023-06-12 06:55:00|4311.53|4310.03|4311.53|4310.03|4312.53|4311.03|4310.53|4309.03|1282
1686553200000|2023-06-12 07:00:00|4312.53|4311.03|4317.53|4316.03|4318.53|4317.03|4311.53|4310.03|13714
1686553500000|2023-06-12 07:05:00|4318.53|4317.03|4312.53|4311.03|4319.53|4318.03|4311.53|4310.03|12220
1686553800000|2023-06-12 07:10:00|4311.53|4310.03|4307.53|4306.03|4311.53|4310.03|4305.53|4304.03|21070
1686554100000|2023-06-12 07:15:00|4306.53|4305.03|4307.53|4306.03|4309.53|4308.03|4304.53|4303.03|12330
1686554400000|2023-06-12 07:20:00|4308.53|4307.03|4308.53|4307.03|4310.53|4309.03|4307.53|4306.03|16883
1686554700000|2023-06-12 07:25:00|4307.53|4306.03|4306.53|4305.03|4307.53|4306.03|4302.53|4301.03|15921
1686555000000|2023-06-12 07:30:00|4305.53|4304.03|4310.53|4309.03|4311.53|4310.03|4305.53|4304.03|9900
1686555300000|2023-06-12 07:35:00|4311.53|4310.03|4310.53|4309.03|4311.53|4310.03|4307.53|4306.03|7972
1686555600000|2023-06-12 07:40:00|4311.02|4309.52|4313.02|4311.52|4313.02|4311.52|4311.02|4309.52|10261
1686555900000|2023-06-12 07:45:00|4314.02|4312.52|4315.02|4313.52|4316.02|4314.52|4313.02|4311.52|11862
1686556200000|2023-06-12 07:50:00|4316.02|4314.52|4318.02|4316.52|4321.02|4319.52|4315.02|4313.52|27834
1686556500000|2023-06-12 07:55:00|4319.02|4317.52|4322.02|4320.52|4322.02|4320.52|4317.02|4315.52|6302
1686556800000|2023-06-12 08:00:00|4324.02|4322.52|4328.02|4326.52|4330.02|4328.52|4324.02|4322.52|61075
1686557100000|2023-06-12 08:05:00|4327.02|4325.52|4327.02|4325.52|4330.02|4328.52|4326.02|4324.52|21075
1686557400000|2023-06-12 08:10:00|4326.02|4324.52|4328.02|4326.52|4328.02|4326.52|4326.02|4324.52|13380
1686557700000|2023-06-12 08:15:00|4329.02|4327.52|4327.02|4325.52|4330.02|4328.52|4326.02|4324.52|19183
1686558000000|2023-06-12 08:20:00|4328.02|4326.52|4329.02|4327.52|4329.02|4327.52|4326.02|4324.52|20684
1686558300000|2023-06-12 08:25:00|4330.02|4328.52|4329.02|4327.52|4330.02|4328.52|4328.02|4326.52|23050
1686558600000|2023-06-12 08:30:00|4330.02|4328.52|4331.02|4329.52|4333.02|4331.52|4330.02|4328.52|47825
1686558900000|2023-06-12 08:35:00|4332.02|4330.52|4329.02|4327.52|4332.52|4331.02|4328.02|4326.52|16903
1686559200000|2023-06-12 08:40:00|4330.02|4328.52|4327.02|4325.52|4330.02|4328.52|4327.02|4325.52|11542
1686559500000|2023-06-12 08:45:00|4328.02|4326.52|4326.02|4324.52|4328.02|4326.52|4326.02|4324.52|6654
1686559800000|2023-06-12 08:50:00|4325.02|4323.52|4326.02|4324.52|4326.02|4324.52|4324.02|4322.52|16446
1686560100000|2023-06-12 08:55:00|4327.02|4325.52|4327.02|4325.52|4328.02|4326.52|4326.02|4324.52|5070
1686560400000|2023-06-12 09:00:00|4328.02|4326.52|4332.02|4330.52|4332.02|4330.52|4327.02|4325.52|8106
1686560700000|2023-06-12 09:05:00|4331.02|4329.52|4332.02|4330.52|4332.02|4330.52|4331.02|4329.52|15507
1686561000000|2023-06-12 09:10:00|4333.02|4331.52|4333.02|4331.52|4333.02|4331.52|4332.02|4330.52|14596
1686561300000|2023-06-12 09:15:00|4332.02|4330.52|4332.02|4330.52|4333.02|4331.52|4331.02|4329.52|3734
1686561600000|2023-06-12 09:20:00|4333.02|4331.52|4334.02|4332.52|4334.02|4332.52|4333.02|4331.52|22708
1686561900000|2023-06-12 09:25:00|4333.02|4331.52|4332.02|4330.52|4334.02|4332.52|4332.02|4330.52|11443
1686562200000|2023-06-12 09:30:00|4331.02|4329.52|4331.02|4329.52|4332.02|4330.52|4330.02|4328.52|19056
1686562500000|2023-06-12 09:35:00|4330.02|4328.52|4332.02|4330.52|4332.02|4330.52|4330.02|4328.52|6561
1686562800000|2023-06-12 09:40:00|4331.02|4329.52|4328.02|4326.52|4331.02|4329.52|4326.02|4324.52|25584
1686563100000|2023-06-12 09:45:00|4327.02|4325.52|4326.02|4324.52|4327.02|4325.52|4326.02|4324.52|5159
1686563400000|2023-06-12 09:50:00|4327.02|4325.52|4326.02|4324.52|4327.02|4325.52|4326.02|4324.52|6243
1686563700000|2023-06-12 09:55:00|4327.02|4325.52|4325.02|4323.52|4327.02|4325.52|4324.02|4322.52|6262
1686564000000|2023-06-12 10:00:00|4324.02|4322.52|4322.02|4320.52|4324.02|4322.52|4320.02|4318.52|10075
1686564300000|2023-06-12 10:05:00|4321.02|4319.52|4321.02|4319.52|4322.02|4320.52|4321.02|4319.52|6945
1686564600000|2023-06-12 10:10:00|4320.02|4318.52|4319.02|4317.52|4320.02|4318.52|4317.02|4315.52|14279
1686564900000|2023-06-12 10:15:00|4318.02|4316.52|4314.02|4312.52|4319.02|4317.52|4314.02|4312.52|15019
1686565200000|2023-06-12 10:20:00|4313.02|4311.52|4309.02|4307.52|4313.02|4311.52|4308.02|4306.52|29914
1686565500000|2023-06-12 10:25:00|4310.02|4308.52|4311.02|4309.52|4313.02|4311.52|4310.02|4308.52|5250
1686565800000|2023-06-12 10:30:00|4312.02|4310.52|4315.02|4313.52|4317.02|4315.52|4312.02|4310.52|7156
1686566100000|2023-06-12 10:35:00|4316.02|4314.52|4310.02|4308.52|4316.02|4314.52|4310.02|4308.52|5717
1686566400000|2023-06-12 10:40:00|4311.02|4309.52|4312.02|4310.52|4314.02|4312.52|4310.02|4308.52|5435
1686566700000|2023-06-12 10:45:00|4310.02|4308.52|4314.02|4312.52|4314.02|4312.52|4310.02|4308.52|8076
1686567000000|2023-06-12 10:50:00|4314.52|4313.02|4316.02|4314.52|4317.02|4315.52|4314.02|4312.52|23278
1686567300000|2023-06-12 10:55:00|4317.02|4315.52|4318.02|4316.52|4320.02|4318.52|4315.02|4313.52|100349
1686567600000|2023-06-12 11:00:00|4317.02|4315.52|4318.02|4316.52|4319.02|4317.52|4315.02|4313.52|27063
1686567900000|2023-06-12 11:05:00|4319.02|4317.52|4319.02|4317.52|4320.02|4318.52|4318.02|4316.52|25110
1686568200000|2023-06-12 11:10:00|4318.02|4316.52|4316.02|4314.52|4318.02|4316.52|4316.02|4314.52|14424
1686568500000|2023-06-12 11:15:00|4317.02|4315.52|4318.02|4316.52|4318.02|4316.52|4316.02|4314.52|26662
1686568800000|2023-06-12 11:20:00|4319.02|4317.52|4320.02|4318.52|4320.02|4318.52|4319.02|4317.52|11081
1686569100000|2023-06-12 11:25:00|4319.02|4317.52|4320.02|4318.52|4321.02|4319.52|4319.02|4317.52|77134
1686569400000|2023-06-12 11:30:00|4319.02|4317.52|4321.02|4319.52|4323.02|4321.52|4319.02|4317.52|4774
1686569700000|2023-06-12 11:35:00|4320.02|4318.52|4320.02|4318.52|4321.02|4319.52|4320.02|4318.52|2410
1686570000000|2023-06-12 11:40:00|4319.6|4318.1|4319.6|4318.1|4319.6|4318.1|4318.6|4317.1|5592
1686570300000|2023-06-12 11:45:00|4318.6|4317.1|4319.6|4318.1|4319.6|4318.1|4318.6|4317.1|17958
1686570600000|2023-06-12 11:50:00|4320.6|4319.1|4318.6|4317.1|4320.6|4319.1|4317.6|4316.1|3969
1686570900000|2023-06-12 11:55:00|4317.6|4316.1|4317.6|4316.1|4318.6|4317.1|4317.6|4316.1|33115
1686571200000|2023-06-12 12:00:00|4318.6|4317.1|4318.6|4317.1|4319.6|4318.1|4318.6|4317.1|10363
1686571500000|2023-06-12 12:05:00|4319.6|4318.1|4316.6|4315.1|4319.6|4318.1|4315.6|4314.1|4641
1686571800000|2023-06-12 12:10:00|4317.6|4316.1|4317.6|4316.1|4317.6|4316.1|4317.6|4316.1|3297
1686572100000|2023-06-12 12:15:00|4316.6|4315.1|4313.6|4312.1|4316.6|4315.1|4313.6|4312.1|6531
1686572400000|2023-06-12 12:20:00|4312.6|4311.1|4309.6|4308.1|4313.6|4312.1|4309.6|4308.1|14082
1686572700000|2023-06-12 12:25:00|4310.6|4309.1|4312.6|4311.1|4312.6|4311.1|4309.6|4308.1|4604
1686573000000|2023-06-12 12:30:00|4311.6|4310.1|4316.6|4315.1|4316.6|4315.1|4311.6|4310.1|3570
1686573300000|2023-06-12 12:35:00|4315.6|4314.1|4317.6|4316.1|4317.6|4316.1|4315.6|4314.1|16244
1686573600000|2023-06-12 12:40:00|4316.6|4315.1|4316.6|4315.1|4317.6|4316.1|4315.6|4314.1|3933
1686573900000|2023-06-12 12:45:00|4315.6|4314.1|4315.6|4314.1|4317.6|4316.1|4315.6|4314.1|4748
1686574200000|2023-06-12 12:50:00|4316.6|4315.1|4317.6|4316.1|4317.6|4316.1|4316.6|4315.1|3659
1686574500000|2023-06-12 12:55:00|4318.6|4317.1|4320.6|4319.1|4321.1|4319.6|4318.6|4317.1|7442
1686574800000|2023-06-12 13:00:00|4319.6|4318.1|4320.6|4319.1|4320.6|4319.1|4319.6|4318.1|17554
1686575100000|2023-06-12 13:05:00|4321.6|4320.1|4319.6|4318.1|4321.6|4320.1|4319.6|4318.1|9250
1686575400000|2023-06-12 13:10:00|4320.6|4319.1|4320.6|4319.1|4320.6|4319.1|4319.6|4318.1|2980
1686575700000|2023-06-12 13:15:00|4320.1|4318.6|4316.6|4315.1|4320.6|4319.1|4316.6|4315.1|27139
1686576000000|2023-06-12 13:20:00|4315.6|4314.1|4315.6|4314.1|4317.6|4316.1|4314.6|4313.1|35796
1686576300000|2023-06-12 13:25:00|4316.6|4315.1|4313.6|4312.1|4316.6|4315.1|4313.6|4312.1|28647
1686576600000|2023-06-12 13:30:00|4314.6|4313.1|4314.6|4313.1|4316.6|4315.1|4312.6|4311.1|10245
1686576900000|2023-06-12 13:35:00|4313.6|4312.1|4315.6|4314.1|4315.6|4314.1|4311.6|4310.1|14820
1686577200000|2023-06-12 13:40:00|4316.1|4314.6|4317.6|4316.1|4320.6|4319.1|4315.6|4314.1|8124
1686577500000|2023-06-12 13:45:00|4318.6|4317.1|4320.6|4319.1|4320.6|4319.1|4316.6|4315.1|17230
1686577800000|2023-06-12 13:50:00|4321.6|4320.1|4321.6|4320.1|4323.6|4322.1|4319.6|4318.1|18589
1686578100000|2023-06-12 13:55:00|4320.6|4319.1|4319.6|4318.1|4322.6|4321.1|4319.6|4318.1|14567
1686578400000|2023-06-12 14:00:00|4318.6|4317.1|4317.6|4316.1|4319.6|4318.1|4316.6|4315.1|15446
1686578700000|2023-06-12 14:05:00|4316.6|4315.1|4318.6|4317.1|4318.6|4317.1|4314.6|4313.1|14454
1686579000000|2023-06-12 14:10:00|4318.99|4317.49|4320.99|4319.49|4320.99|4319.49|4317.99|4316.49|8188
1686579300000|2023-06-12 14:15:00|4319.99|4318.49|4319.99|4318.49|4320.99|4319.49|4318.99|4317.49|6461
1686579600000|2023-06-12 14:20:00|4318.99|4317.49|4318.99|4317.49|4321.99|4320.49|4317.99|4316.49|13266
1686579900000|2023-06-12 14:25:00|4319.99|4318.49|4319.99|4318.49|4320.99|4319.49|4317.99|4316.49|22986
1686580200000|2023-06-12 14:30:00|4318.99|4317.49|4317.99|4316.49|4319.99|4318.49|4317.99|4316.49|8164
1686580500000|2023-06-12 14:35:00|4316.99|4315.49|4316.99|4315.49|4317.99|4316.49|4314.99|4313.49|11631
1686580800000|2023-06-12 14:40:00|4315.99|4314.49|4319.99|4318.49|4320.99|4319.49|4315.99|4314.49|59648
1686581100000|2023-06-12 14:45:00|4318.99|4317.49|4317.99|4316.49|4319.99|4318.49|4317.99|4316.49|39456
1686581400000|2023-06-12 14:50:00|4318.99|4317.49|4318.99|4317.49|4319.99|4318.49|4317.99|4316.49|12182
1686581700000|2023-06-12 14:55:00|4318.49|4316.99|4319.99|4318.49|4319.99|4318.49|4317.99|4316.49|8067
1686582000000|2023-06-12 15:00:00|4320.99|4319.49|4318.99|4317.49|4322.99|4321.49|4318.99|4317.49|9244
1686582300000|2023-06-12 15:05:00|4319.99|4318.49|4314.99|4313.49|4319.99|4318.49|4313.99|4312.49|7948
1686582600000|2023-06-12 15:10:00|4315.99|4314.49|4314.99|4313.49|4316.99|4315.49|4313.99|4312.49|17377
1686582900000|2023-06-12 15:15:00|4315.99|4314.49|4315.99|4314.49|4316.99|4315.49|4314.99|4313.49|14618
1686583200000|2023-06-12 15:20:00|4314.99|4313.49|4313.99|4312.49|4315.99|4314.49|4312.99|4311.49|46311
1686583500000|2023-06-12 15:25:00|4314.99|4313.49|4314.99|4313.49|4315.99|4314.49|4313.99|4312.49|32274
1686583800000|2023-06-12 15:30:00|4315.99|4314.49|4316.99|4315.49|4318.99|4317.49|4315.99|4314.49|51974
1686584100000|2023-06-12 15:35:00|4317.99|4316.49|4317.99|4316.49|4317.99|4316.49|4316.99|4315.49|33778
1686584400000|2023-06-12 15:40:00|4318.99|4317.49|4319.99|4318.49|4319.99|4318.49|4317.99|4316.49|24440
1686584700000|2023-06-12 15:45:00|4318.99|4317.49|4318.99|4317.49|4319.99|4318.49|4318.99|4317.49|16094
1686585000000|2023-06-12 15:50:00|4319.99|4318.49|4318.99|4317.49|4319.99|4318.49|4318.99|4317.49|6863
1686585300000|2023-06-12 15:55:00|4319.99|4318.49|4319.99|4318.49|4319.99|4318.49|4318.99|4317.49|10834
1686585600000|2023-06-12 16:00:00|4318.99|4317.49|4319.99|4318.49|4320.99|4319.49|4318.99|4317.49|9937
1686585900000|2023-06-12 16:05:00|4320.99|4319.49|4320.99|4319.49|4320.99|4319.49|4320.99|4319.49|7232
1685577600000|2023-06-01 00:00:00|4239.68|4236.68|4241.08|4238.08|4241.18|4238.18|4238.38|4235.38|0
1686586200000|2023-06-12 16:10:00|4319.99|4318.49|4320.99|4319.49|4320.99|4319.49|4319.99|4318.49|2321
1686586500000|2023-06-12 16:15:00|4319.99|4318.49|4320.99|4319.49|4320.99|4319.49|4319.99|4318.49|4839
1686586800000|2023-06-12 16:20:00|4319.99|4318.49|4320.99|4319.49|4320.99|4319.49|4319.99|4318.49|1489
1685577900000|2023-06-01 00:05:00|4240.88|4237.88|4240.68|4237.68|4241.18|4238.18|4240.18|4237.18|0
1686587100000|2023-06-12 16:25:00|4321.99|4320.49|4321.99|4320.49|4321.99|4320.49|4321.99|4320.49|2644
1686587400000|2023-06-12 16:30:00|4322.99|4321.49|4322.99|4321.49|4322.99|4321.49|4322.99|4321.49|6970
1686587700000|2023-06-12 16:35:00|4323.99|4322.49|4322.99|4321.49|4324.99|4323.49|4322.99|4321.49|2494
1685578200000|2023-06-01 00:10:00|4240.38|4237.38|4240.18|4237.18|4240.88|4237.88|4239.68|4236.68|0
1686588000000|2023-06-12 16:40:00|4323.99|4322.49|4323.99|4322.49|4323.99|4322.49|4322.99|4321.49|1915
1686588300000|2023-06-12 16:45:00|4324.99|4323.49|4323.99|4322.49|4324.99|4323.49|4323.99|4322.49|1296
1685578500000|2023-06-01 00:15:00|4240.38|4237.38|4240.58|4238.58|4240.58|4238.58|4238.58|4236.58|1371
1686588600000|2023-06-12 16:50:00|4324.99|4323.49|4323.99|4322.49|4324.99|4323.49|4323.99|4322.49|1533
1686588900000|2023-06-12 16:55:00|||||||||2098
1685578800000|2023-06-01 00:20:00|4239.58|4237.58|4238.58|4236.58|4241.58|4239.58|4237.58|4235.58|681
1686589200000|2023-06-12 17:00:00|4322.99|4321.49|4323.99|4322.49|4323.99|4322.49|4322.99|4321.49|1286
1685579100000|2023-06-01 00:25:00|4237.58|4235.58|4238.58|4236.58|4238.58|4236.58|4237.58|4235.58|356
1686589500000|2023-06-12 17:05:00|4322.99|4321.49|4322.99|4321.49|4323.99|4322.49|4322.99|4321.49|4052
1686589800000|2023-06-12 17:10:00|4323.99|4322.49|4323.99|4322.49|4323.99|4322.49|4322.99|4321.49|1706
1685579400000|2023-06-01 00:30:00|4237.58|4235.58|4237.58|4235.58|4238.58|4236.58|4237.58|4235.58|121
1686590100000|2023-06-12 17:15:00|4322.99|4321.49|4322.99|4321.49|4323.99|4322.49|4321.99|4320.49|2806
1686590400000|2023-06-12 17:20:00|4323.99|4322.49|4321.99|4320.49|4323.99|4322.49|4321.99|4320.49|2345
1685579700000|2023-06-01 00:35:00|4236.58|4234.58|4236.58|4234.58|4237.58|4235.58|4236.58|4234.58|196
1686590700000|2023-06-12 17:25:00|4322.99|4321.49|4321.99|4320.49|4322.99|4321.49|4321.99|4320.49|1536
1686591000000|2023-06-12 17:30:00|4320.99|4319.49|4320.99|4319.49|4321.99|4320.49|4320.99|4319.49|905
1685580000000|2023-06-01 00:40:00|4235.58|4233.58|4233.58|4231.58|4236.58|4234.58|4233.58|4231.58|195
1686591300000|2023-06-12 17:35:00|4319.99|4318.49|4321.99|4320.49|4321.99|4320.49|4319.99|4318.49|868
1685580300000|2023-06-01 00:45:00|4233.08|4231.08|4232.58|4230.58|4233.58|4231.58|4231.58|4229.58|260
1686591600000|2023-06-12 17:40:00|4322.99|4321.49|4322.99|4321.49|4322.99|4321.49|4322.99|4321.49|502
1686591900000|2023-06-12 17:45:00|4323.99|4322.49|4322.99|4321.49|4324.99|4323.49|4322.99|4321.49|4764
1685580600000|2023-06-01 00:50:00|4233.58|4231.58|4234.58|4232.58|4234.58|4232.58|4233.58|4231.58|85
1686592200000|2023-06-12 17:50:00|4323.99|4322.49|4322.99|4321.49|4323.99|4322.49|4322.99|4321.49|2321
1686592500000|2023-06-12 17:55:00|4323.49|4321.99|4324.99|4323.49|4324.99|4323.49|4322.99|4321.49|324
1685580900000|2023-06-01 00:55:00|4233.58|4231.58|4234.58|4232.58|4234.58|4232.58|4233.58|4231.58|76
1686592800000|2023-06-12 18:00:00|4323.99|4322.49|4322.99|4321.49|4323.99|4322.49|4322.99|4321.49|1123
1686593100000|2023-06-12 18:05:00|4323.99|4322.49|4323.99|4322.49|4323.99|4322.49|4322.99|4321.49|704
1685581200000|2023-06-01 01:00:00|4235.58|4233.58|4235.58|4233.58|4235.58|4233.58|4234.58|4232.58|120
1686593400000|2023-06-12 18:10:00|4322.99|4321.49|4323.99|4322.49|4323.99|4322.49|4322.99|4321.49|675
1686593700000|2023-06-12 18:15:00|4322.99|4321.49|4322.99|4321.49|4324.99|4323.49|4322.99|4321.49|797
1685581500000|2023-06-01 01:05:00|4234.58|4232.58|4234.58|4232.58|4234.58|4232.58|4233.58|4231.58|184
1686594000000|2023-06-12 18:20:00|4321.99|4320.49|4323.99|4322.49|4323.99|4322.49|4321.99|4320.49|705
1686594300000|2023-06-12 18:25:00|4322.99|4321.49|4322.99|4321.49|4322.99|4321.49|4322.99|4321.49|506
1685581800000|2023-06-01 01:10:00|4235.58|4233.58|4234.58|4232.58|4235.58|4233.58|4234.58|4232.58|64
1686594600000|2023-06-12 18:30:00|4323.99|4322.49|4323.99|4322.49|4324.99|4323.49|4323.99|4322.49|1063
1685582100000|2023-06-01 01:15:00|4235.58|4233.58|4235.58|4233.58|4235.58|4233.58|4234.58|4232.58|74
1686594900000|2023-06-12 18:35:00|4324.99|4323.49|4322.99|4321.49|4324.99|4323.49|4322.99|4321.49|698
1686595200000|2023-06-12 18:40:00|4323.99|4322.49|4323.99|4322.49|4323.99|4322.49|4323.99|4322.49|2783
1685582400000|2023-06-01 01:20:00|4236.58|4234.58|4238.58|4236.58|4238.58|4236.58|4236.58|4234.58|51
1686595500000|2023-06-12 18:45:00|4322.99|4321.49|4323.99|4322.49|4323.99|4322.49|4322.99|4321.49|1197
1686595800000|2023-06-12 18:50:00|4324.99|4323.49|4324.99|4323.49|4325.99|4324.49|4323.99|4322.49|1279
1685582700000|2023-06-01 01:25:00|4239.58|4237.58|4241.58|4239.58|4246.58|4244.58|4238.58|4236.58|507
1686596100000|2023-06-12 18:55:00|4325.99|4324.49|4325.99|4324.49|4325.99|4324.49|4324.99|4323.49|5609
1685583000000|2023-06-01 01:30:00|4242.08|4240.08|4241.58|4239.58|4242.58|4240.58|4240.58|4238.58|361
1686596400000|2023-06-12 19:00:00|4326.99|4325.49|4326.99|4325.49|4326.99|4325.49|4325.99|4324.49|810
1686596700000|2023-06-12 19:05:00|4325.99|4324.49|4326.99|4325.49|4327.99|4326.49|4325.99|4324.49|997
1685583300000|2023-06-01 01:35:00|4242.58|4240.58|4238.08|4236.08|4242.58|4240.58|4237.58|4235.58|378
1686597000000|2023-06-12 19:10:00|4327.99|4326.49|4329.99|4328.49|4329.99|4328.49|4326.99|4325.49|1404
1685583600000|2023-06-01 01:40:00|4237.58|4235.58|4235.58|4233.58|4238.58|4236.58|4234.58|4232.58|230
1686597300000|2023-06-12 19:15:00|4330.99|4329.49|4328.99|4327.49|4331.99|4330.49|4328.99|4327.49|1488
1686597600000|2023-06-12 19:20:00|4329.99|4328.49|4329.99|4328.49|4329.99|4328.49|4328.99|4327.49|2327
1685583900000|2023-06-01 01:45:00|4229.58|4227.58|4234.58|4232.58|4236.58|4234.58|4229.58|4227.58|787
1686597900000|2023-06-12 19:25:00|4328.99|4327.49|4329.99|4328.49|4329.99|4328.49|4328.99|4327.49|943
1686598200000|2023-06-12 19:30:00|4330.49|4328.99|4329.99|4328.49|4330.99|4329.49|4328.99|4327.49|402
1685584200000|2023-06-01 01:50:00|4234.08|4232.08|4235.58|4233.58|4236.58|4234.58|4230.58|4228.58|776
1686598500000|2023-06-12 19:35:00|4330.99|4329.49|4330.99|4329.49|4330.99|4329.49|4328.99|4327.49|1160
1685584500000|2023-06-01 01:55:00|4236.58|4234.58|4238.58|4236.58|4238.58|4236.58|4235.58|4233.58|217
1686598800000|2023-06-12 19:40:00|4329.99|4328.49|4330.99|4329.49|4331.99|4330.49|4329.99|4328.49|843
1686599100000|2023-06-12 19:45:00|4329.99|4328.49|4329.99|4328.49|4330.99|4329.49|4329.99|4328.49|540
1685584800000|2023-06-01 02:00:00|4238.08|4236.08|4240.58|4238.58|4240.58|4238.58|4237.58|4235.58|357
1686599400000|2023-06-12 19:50:00|4330.99|4329.49|4329.99|4328.49|4330.99|4329.49|4328.99|4327.49|2497
1686599700000|2023-06-12 19:55:00|4330.99|4329.49|4332.99|4331.49|4332.99|4331.49|4329.99|4328.49|7594
1685585100000|2023-06-01 02:05:00|4239.58|4237.58|4240.58|4238.58|4240.58|4238.58|4238.58|4236.58|291
1686600000000|2023-06-12 20:00:00|4333.34|4330.34|4331.34|4328.34|4333.34|4330.34|4329.14|4326.14|26
1686600300000|2023-06-12 20:05:00|4331.24|4328.24|4329.34|4326.34|4331.34|4328.34|4329.14|4326.14|0
1685585400000|2023-06-01 02:10:00|4241.58|4239.58|4238.58|4236.58|4241.58|4239.58|4238.08|4236.08|239
1686600600000|2023-06-12 20:10:00|4329.54|4326.54|4331.84|4328.84|4332.34|4329.34|4329.34|4326.34|0
1685585700000|2023-06-01 02:15:00|4237.58|4235.58|4235.58|4233.58|4239.58|4237.58|4235.58|4233.58|99
1686600900000|2023-06-12 20:15:00|4332.14|4329.14|4333.14|4330.14|4333.34|4330.34|4332.14|4329.14|0
1686601200000|2023-06-12 20:20:00|4333.24|4330.24|4333.14|4330.14|4333.84|4330.84|4333.14|4330.14|0
1685586000000|2023-06-01 02:20:00|4234.58|4232.58|4237.58|4235.58|4238.58|4236.58|4234.58|4232.58|87
1686601500000|2023-06-12 20:25:00|4332.94|4329.94|4333.34|4330.34|4333.34|4330.34|4332.84|4329.84|0
1686601800000|2023-06-12 20:30:00|4333.24|4330.24|4333.74|4330.74|4333.84|4330.84|4333.24|4330.24|0
1685586300000|2023-06-01 02:25:00|4236.58|4234.58|4237.58|4235.58|4237.58|4235.58|4236.58|4234.58|41
1686602100000|2023-06-12 20:35:00|4333.64|4330.64|4334.14|4331.14|4334.34|4331.34|4333.64|4330.64|0
1686602400000|2023-06-12 20:40:00|4334.24|4331.24|4334.84|4331.84|4334.84|4331.84|4333.94|4330.94|0
1685586600000|2023-06-01 02:30:00|4238.58|4236.58|4239.58|4237.58|4239.58|4237.58|4237.58|4235.58|59
1686602700000|2023-06-12 20:45:00|4334.74|4331.74|4334.64|4331.64|4334.84|4331.84|4334.14|4331.14|0
1685586900000|2023-06-01 02:35:00|4240.58|4238.58|4240.58|4238.58|4240.58|4238.58|4239.58|4237.58|153
1686603000000|2023-06-12 20:50:00|4334.44|4331.44|4334.84|4331.84|4334.84|4331.84|4334.14|4331.14|0
1686603300000|2023-06-12 20:55:00|4335.14|4332.14|4335.74|4332.74|4336.14|4333.14|4334.84|4331.84|0
1685587200000|2023-06-01 02:40:00|4239.58|4237.58|4241.58|4239.58|4241.58|4239.58|4239.58|4237.58|37
1686603600000|2023-06-12 21:00:00|4335.64|4332.64|4335.64|4332.64|4335.74|4332.74|4335.44|4332.44|0
1686603900000|2023-06-12 21:05:00|4335.94|4332.94|4335.54|4332.54|4335.94|4332.94|4335.54|4332.54|0
1685587500000|2023-06-01 02:45:00|4240.58|4238.58|4240.58|4238.58|4241.58|4239.58|4240.58|4238.58|47
1686604200000|2023-06-12 21:10:00|4335.34|4332.34|4335.44|4332.44|4335.44|4332.44|4335.34|4332.34|0
1685587800000|2023-06-01 02:50:00|4239.58|4237.58|4239.58|4237.58|4239.58|4237.58|4238.58|4236.58|36
1686604500000|2023-06-12 21:15:00|4335.34|4332.34|4335.14|4332.14|4335.34|4332.34|4334.84|4331.84|0
1686604800000|2023-06-12 21:20:00|4335.04|4332.04|4335.14|4332.14|4335.24|4332.24|4334.94|4331.94|0
1685588100000|2023-06-01 02:55:00|4240.58|4238.58|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|72
1686605100000|2023-06-12 21:25:00|4335.04|4332.04|4335.24|4332.24|4335.24|4332.24|4335.04|4332.04|0
1686605400000|2023-06-12 21:30:00|4335.04|4332.04|4334.84|4331.84|4335.14|4332.14|4334.84|4331.84|0
1685588400000|2023-06-01 03:00:00|4241.08|4239.08|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|80
1686605700000|2023-06-12 21:35:00|4334.74|4331.74|4334.84|4331.84|4334.84|4331.84|4334.64|4331.64|0
1686606000000|2023-06-12 21:40:00|4334.64|4331.64|4334.84|4331.84|4334.84|4331.84|4334.64|4331.64|0
1685588700000|2023-06-01 03:05:00|4241.08|4239.08|4241.58|4239.58|4243.58|4241.58|4240.58|4238.58|73
1686606300000|2023-06-12 21:45:00|4334.94|4331.94|4334.74|4331.74|4334.94|4331.94|4334.64|4331.64|0
1685589000000|2023-06-01 03:10:00|4240.58|4238.58|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|30
1686606600000|2023-06-12 21:50:00|4334.94|4331.94|4334.84|4331.84|4334.94|4331.94|4334.64|4331.64|0
1686606900000|2023-06-12 21:55:00|4334.94|4331.94|4335.04|4332.04|4335.04|4332.04|4334.84|4331.84|0
1685589300000|2023-06-01 03:15:00|4240.58|4238.58|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|43
1686607200000|2023-06-12 22:00:00|4334.94|4331.94|4333.44|4330.44|4334.94|4331.94|4333.14|4330.14|0
1685589600000|2023-06-01 03:20:00|4241.08|4239.08|4239.58|4237.58|4241.58|4239.58|4239.58|4237.58|75
1686607500000|2023-06-12 22:05:00|4333.64|4330.64|4333.14|4330.14|4333.64|4330.64|4333.14|4330.14|0
1686607800000|2023-06-12 22:10:00|4333.34|4330.34|4333.84|4330.84|4333.84|4330.84|4333.14|4330.14|0
1685589900000|2023-06-01 03:25:00|4240.08|4238.08|4240.58|4238.58|4240.58|4238.58|4239.58|4237.58|59
1686608100000|2023-06-12 22:15:00|4333.74|4330.74|4334.14|4331.14|4334.34|4331.34|4333.64|4330.64|0
1686608400000|2023-06-12 22:20:00|4333.84|4330.84|4333.34|4330.34|4333.94|4330.94|4333.14|4330.14|0
1685590200000|2023-06-01 03:30:00|4241.58|4239.58|4241.08|4239.08|4241.58|4239.58|4239.58|4237.58|259
1686608700000|2023-06-12 22:25:00|4333.64|4330.64|4334.14|4331.14|4334.64|4331.64|4333.34|4330.34|0
1685590500000|2023-06-01 03:35:00|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|43
1686609000000|2023-06-12 22:30:00|4333.94|4330.94|4333.64|4330.64|4334.14|4331.14|4333.64|4330.64|0
1686609300000|2023-06-12 22:35:00|4333.84|4330.84|4334.14|4331.14|4334.14|4331.14|4333.64|4330.64|0
1685590800000|2023-06-01 03:40:00|||||||||8
1686609600000|2023-06-12 22:40:00|4333.84|4330.84|4334.64|4331.64|4334.64|4331.64|4333.84|4330.84|0
1686609900000|2023-06-12 22:45:00|4334.84|4331.84|4336.14|4333.14|4337.94|4334.94|4334.84|4331.84|0
1685591100000|2023-06-01 03:45:00|4240.58|4238.58|4240.58|4238.58|4241.58|4239.58|4240.58|4238.58|51
1686610200000|2023-06-12 22:50:00|4335.94|4332.94|4336.34|4333.34|4336.34|4333.34|4335.84|4332.84|0
1686610500000|2023-06-12 22:55:00|4336.44|4333.44|4337.14|4334.14|4337.34|4334.34|4335.84|4332.84|0
1685591400000|2023-06-01 03:50:00|4241.08|4239.08|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|35
1686610800000|2023-06-12 23:00:00|4337.64|4334.64|4336.14|4333.14|4337.64|4334.64|4335.64|4332.64|0
1685591700000|2023-06-01 03:55:00|4242.58|4240.58|4242.58|4240.58|4242.58|4240.58|4242.58|4240.58|154
1686611100000|2023-06-12 23:05:00|4336.34|4333.34|4335.44|4332.44|4337.64|4334.64|4335.34|4332.34|0
1686611400000|2023-06-12 23:10:00|4335.34|4332.34|4336.14|4333.14|4336.14|4333.14|4334.94|4331.94|0
1685592000000|2023-06-01 04:00:00|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|33
1686611700000|2023-06-12 23:15:00|4336.34|4333.34|4336.84|4333.84|4337.14|4334.14|4336.34|4333.34|0
1686612000000|2023-06-12 23:20:00|4336.74|4333.74|4337.14|4334.14|4337.14|4334.14|4336.74|4333.74|0
1685592300000|2023-06-01 04:05:00|4242.58|4240.58|4242.58|4240.58|4243.58|4241.58|4242.58|4240.58|242
1686612300000|2023-06-12 23:25:00|4336.94|4333.94|4335.94|4332.94|4337.14|4334.14|4335.84|4332.84|0
1686612600000|2023-06-12 23:30:00|4335.84|4332.84|4334.84|4331.84|4336.24|4333.24|4334.84|4331.84|0
1685592600000|2023-06-01 04:10:00|4243.58|4241.58|4242.58|4240.58|4243.58|4241.58|4242.58|4240.58|34
1686612900000|2023-06-12 23:35:00|4334.74|4331.74|4334.34|4331.34|4334.84|4331.84|4334.14|4331.14|0
1685592900000|2023-06-01 04:15:00|4243.58|4241.58|4243.58|4241.58|4244.58|4242.58|4243.58|4241.58|214
1686613200000|2023-06-12 23:40:00|4334.64|4331.64|4333.64|4330.64|4334.84|4331.84|4333.34|4330.34|0
1686613500000|2023-06-12 23:45:00|4333.44|4330.44|4332.64|4329.64|4333.64|4330.64|4332.24|4329.24|0
1685593200000|2023-06-01 04:20:00|4243.08|4241.08|4243.58|4241.58|4243.58|4241.58|4242.58|4240.58|67
1686613800000|2023-06-12 23:50:00|4332.74|4329.74|4333.34|4330.34|4333.44|4330.44|4332.64|4329.64|0
1686614100000|2023-06-12 23:55:00|4333.14|4330.14|4333.84|4330.84|4334.14|4331.14|4333.14|4330.14|0
1685593500000|2023-06-01 04:25:00|4244.58|4242.58|4243.58|4241.58|4244.58|4242.58|4243.58|4241.58|220
1686614400000|2023-06-13 00:00:00|4334.14|4331.14|4332.14|4329.14|4334.14|4331.14|4331.64|4328.64|0
1685593800000|2023-06-01 04:30:00|4244.58|4242.58|4243.58|4241.58|4244.58|4242.58|4243.58|4241.58|25
1686614700000|2023-06-13 00:05:00|4332.34|4329.34|4332.84|4329.84|4333.34|4330.34|4332.14|4329.14|0
1686615000000|2023-06-13 00:10:00|4332.94|4329.94|4334.64|4331.64|4335.14|4332.14|4332.94|4329.94|0
1685594100000|2023-06-01 04:35:00|||||||||24
1686615300000|2023-06-13 00:15:00|4335.14|4332.14|4337.24|4335.24|4340.74|4338.74|4334.74|4331.84|3056
1686615600000|2023-06-13 00:20:00|4336.74|4334.74|4336.24|4334.24|4337.24|4335.24|4336.24|4334.24|218
1685594400000|2023-06-01 04:40:00|4242.58|4240.58|4242.58|4240.58|4243.58|4241.58|4242.58|4240.58|36
1686615900000|2023-06-13 00:25:00|4337.24|4335.24|4337.24|4335.24|4337.74|4335.74|4335.24|4333.24|462
1685594700000|2023-06-01 04:45:00|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|87
1686616200000|2023-06-13 00:30:00|4336.24|4334.24|4337.24|4335.24|4337.24|4335.24|4336.24|4334.24|124
1686616500000|2023-06-13 00:35:00|4336.24|4334.24|4337.24|4335.24|4337.24|4335.24|4336.24|4334.24|105
1685595000000|2023-06-01 04:50:00|4242.08|4240.08|4241.58|4239.58|4242.58|4240.58|4241.58|4239.58|95
1686616800000|2023-06-13 00:40:00|4336.74|4334.74|4336.24|4334.24|4336.74|4334.74|4336.24|4334.24|234
1686617100000|2023-06-13 00:45:00|||||||||10
1685595300000|2023-06-01 04:55:00|||||||||10
1686617400000|2023-06-13 00:50:00|4335.24|4333.24|4334.24|4332.24|4336.24|4334.24|4334.24|4332.24|109
1686617700000|2023-06-13 00:55:00|||||||||13
1685595600000|2023-06-01 05:00:00|4242.58|4240.58|4242.58|4240.58|4242.58|4240.58|4241.58|4239.58|105
1686618000000|2023-06-13 01:00:00|4335.24|4333.24|4334.24|4332.24|4335.24|4333.24|4334.24|4332.24|85
1686618300000|2023-06-13 01:05:00|4335.24|4333.24|4335.24|4333.24|4335.24|4333.24|4335.24|4333.24|71
1685595900000|2023-06-01 05:05:00|4243.58|4241.58|4243.58|4241.58|4243.58|4241.58|4243.58|4241.58|12
1686618600000|2023-06-13 01:10:00|4336.24|4334.24|4336.24|4334.24|4336.24|4334.24|4335.24|4333.24|201
1685596200000|2023-06-01 05:10:00|4242.58|4240.58|4243.08|4241.08|4243.58|4241.58|4242.58|4240.58|254
1686618900000|2023-06-13 01:15:00|4337.24|4335.24|4336.24|4334.24|4337.24|4335.24|4336.24|4334.24|85
1686619200000|2023-06-13 01:20:00|4337.24|4335.24|4336.24|4334.24|4337.24|4335.24|4336.24|4334.24|34
1685596500000|2023-06-01 05:15:00|4243.58|4241.58|4242.58|4240.58|4243.58|4241.58|4242.58|4240.58|38
1686619500000|2023-06-13 01:25:00|4337.24|4335.24|4337.24|4335.24|4337.24|4335.24|4336.24|4334.24|1030
1686619800000|2023-06-13 01:30:00|4338.24|4336.24|4339.24|4337.24|4340.24|4338.24|4338.24|4336.24|355
1685596800000|2023-06-01 05:20:00|4243.58|4241.58|4243.58|4241.58|4243.58|4241.58|4243.58|4241.58|78
1686620100000|2023-06-13 01:35:00|4340.24|4338.24|4340.24|4338.24|4340.24|4338.24|4339.24|4337.24|132
1685597100000|2023-06-01 05:25:00|4244.08|4242.08|4245.58|4243.58|4245.58|4243.58|4243.58|4241.58|418
1686620400000|2023-06-13 01:40:00|4339.74|4337.74|4340.24|4338.24|4340.24|4338.24|4339.24|4337.24|155
1686620700000|2023-06-13 01:45:00|4341.24|4339.24|4340.24|4338.24|4341.24|4339.24|4340.24|4338.24|186
1685597400000|2023-06-01 05:30:00|4244.58|4242.58|4244.58|4242.58|4244.58|4242.58|4244.58|4242.58|522
1686621000000|2023-06-13 01:50:00|4339.24|4337.24|4341.24|4339.24|4341.24|4339.24|4339.24|4337.24|266
1686621300000|2023-06-13 01:55:00|4342.24|4340.24|4341.24|4339.24|4342.24|4340.24|4341.24|4339.24|234
1685597700000|2023-06-01 05:35:00|4243.58|4241.58|4244.58|4242.58|4244.58|4242.58|4243.58|4241.58|181
1686621600000|2023-06-13 02:00:00|4342.24|4340.24|4342.24|4340.24|4342.24|4340.24|4341.24|4339.24|122
1685598000000|2023-06-01 05:40:00|4245.58|4243.58|4244.58|4242.58|4245.58|4243.58|4244.58|4242.58|237
1686621900000|2023-06-13 02:05:00|||||||||54
1686622200000|2023-06-13 02:10:00|4343.24|4341.24|4341.24|4339.24|4343.24|4341.24|4341.24|4339.24|1665
1685598300000|2023-06-01 05:45:00|4245.08|4243.08|4243.58|4241.58|4245.58|4243.58|4243.58|4241.58|366
1686622500000|2023-06-13 02:15:00|4341.74|4339.74|4341.24|4339.24|4342.24|4340.24|4341.24|4339.24|128
1686622800000|2023-06-13 02:20:00|4342.24|4340.24|4342.24|4340.24|4342.24|4340.24|4341.24|4339.24|107
1685598600000|2023-06-01 05:50:00|4244.58|4242.58|4244.58|4242.58|4244.58|4242.58|4244.58|4242.58|135
1686623100000|2023-06-13 02:25:00|4341.24|4339.24|4342.24|4340.24|4342.24|4340.24|4341.24|4339.24|82
1686623400000|2023-06-13 02:30:00|4341.24|4339.24|4342.24|4340.24|4342.24|4340.24|4341.24|4339.24|623
1685598900000|2023-06-01 05:55:00|4243.58|4241.58|4244.58|4242.58|4244.58|4242.58|4243.58|4241.58|636
1686623700000|2023-06-13 02:35:00|||||||||94
1686624000000|2023-06-13 02:40:00|4343.24|4341.24|4342.24|4340.24|4343.24|4341.24|4342.24|4340.24|182
1685599200000|2023-06-01 06:00:00|4244.33|4242.83|4244.33|4242.83|4244.33|4242.83|4238.33|4236.83|2326
1686624300000|2023-06-13 02:45:00|4343.24|4341.24|4342.24|4340.24|4343.24|4341.24|4342.24|4340.24|119
1685599500000|2023-06-01 06:05:00|4245.33|4243.83|4245.33|4243.83|4246.33|4244.83|4244.33|4242.83|1747
1686624600000|2023-06-13 02:50:00|4343.24|4341.24|4343.24|4341.24|4343.24|4341.24|4342.24|4340.24|89
1686624900000|2023-06-13 02:55:00|4342.74|4340.74|4342.24|4340.24|4343.24|4341.24|4342.24|4340.24|122
1685599800000|2023-06-01 06:10:00|4246.33|4244.83|4247.33|4245.83|4247.33|4245.83|4244.83|4243.33|1422
1686625200000|2023-06-13 03:00:00|4342.74|4340.74|4343.24|4341.24|4343.24|4341.24|4342.24|4340.24|84
1686625500000|2023-06-13 03:05:00|4342.24|4340.24|4343.24|4341.24|4343.24|4341.24|4342.24|4340.24|25
1685600100000|2023-06-01 06:15:00|4246.33|4244.83|4245.33|4243.83|4246.33|4244.83|4245.33|4243.83|1128
1686625800000|2023-06-13 03:10:00|4342.24|4340.24|4343.24|4341.24|4343.24|4341.24|4342.24|4340.24|67
1686626100000|2023-06-13 03:15:00|||||||||4
1685600400000|2023-06-01 06:20:00|4244.33|4242.83|4244.33|4242.83|4245.33|4243.83|4242.33|4240.83|779
1686626400000|2023-06-13 03:20:00|||||||||15
1686626700000|2023-06-13 03:25:00|||||||||17
1685600700000|2023-06-01 06:25:00|4243.33|4241.83|4244.83|4243.33|4245.33|4243.83|4243.33|4241.83|1322
1686627000000|2023-06-13 03:30:00|4343.74|4341.74|4347.24|4345.24|4347.24|4345.24|4343.74|4341.74|893
1685601000000|2023-06-01 06:30:00|4245.33|4243.83|4245.33|4243.83|4246.33|4244.83|4244.33|4242.83|1725
1686627300000|2023-06-13 03:35:00|4346.24|4344.24|4346.24|4344.24|4347.24|4345.24|4346.24|4344.24|110
1686627600000|2023-06-13 03:40:00|4347.24|4345.24|4347.24|4345.24|4347.24|4345.24|4347.24|4345.24|63
1685601300000|2023-06-01 06:35:00|4246.33|4244.83|4246.33|4244.83|4246.33|4244.83|4246.33|4244.83|1278
1686627900000|2023-06-13 03:45:00|4348.24|4346.24|4348.24|4346.24|4348.24|4346.24|4346.24|4344.24|501
1686628200000|2023-06-13 03:50:00|4347.24|4345.24|4348.24|4346.24|4348.24|4346.24|4347.24|4345.24|97
1685601600000|2023-06-01 06:40:00|4245.33|4243.83|4245.33|4243.83|4245.33|4243.83|4244.33|4242.83|1324
1686628500000|2023-06-13 03:55:00|4347.74|4345.74|4348.24|4346.24|4348.24|4346.24|4347.24|4345.24|72
1686628800000|2023-06-13 04:00:00|||||||||127
1685601900000|2023-06-01 06:45:00|4244.33|4242.83|4245.33|4243.83|4246.33|4244.83|4244.33|4242.83|2842
1686629100000|2023-06-13 04:05:00|||||||||25
1686629400000|2023-06-13 04:10:00|4347.74|4345.74|4347.24|4345.24|4348.24|4346.24|4347.24|4345.24|121
1685602200000|2023-06-01 06:50:00|4246.33|4244.83|4246.33|4244.83|4246.33|4244.83|4245.33|4243.83|753
1686629700000|2023-06-13 04:15:00|4348.24|4346.24|4347.24|4345.24|4348.24|4346.24|4347.24|4345.24|874
1686630000000|2023-06-13 04:20:00|||||||||162
1685602500000|2023-06-01 06:55:00|4247.33|4245.83|4245.33|4243.83|4248.33|4246.83|4245.33|4243.83|2893
1686630300000|2023-06-13 04:25:00|4346.24|4344.24|4346.24|4344.24|4346.24|4344.24|4346.24|4344.24|42
1686630600000|2023-06-13 04:30:00|4347.24|4345.24|4347.24|4345.24|4347.24|4345.24|4347.24|4345.24|489
1685602800000|2023-06-01 07:00:00|4246.33|4244.83|4246.33|4244.83|4247.33|4245.83|4239.33|4237.83|20759
1686630900000|2023-06-13 04:35:00|4346.24|4344.24|4347.24|4345.24|4347.24|4345.24|4346.24|4344.24|198
1686631200000|2023-06-13 04:40:00|4346.74|4344.74|4347.24|4345.24|4347.24|4345.24|4346.24|4344.24|771
1685603100000|2023-06-01 07:05:00|4247.33|4245.83|4253.33|4251.83|4254.33|4252.83|4247.33|4245.83|20240
1686631500000|2023-06-13 04:45:00|4346.24|4344.24|4346.24|4344.24|4346.24|4344.24|4346.24|4344.24|151
1685603400000|2023-06-01 07:10:00|4254.33|4252.83|4260.33|4258.83|4260.33|4258.83|4253.33|4251.83|14684
1686631800000|2023-06-13 04:50:00|||||||||158
1686632100000|2023-06-13 04:55:00|||||||||79
1685603700000|2023-06-01 07:15:00|4261.33|4259.83|4252.33|4250.83|4261.33|4259.83|4251.33|4249.83|14139
1686632400000|2023-06-13 05:00:00|4345.24|4343.24|4346.24|4344.24|4346.24|4344.24|4345.24|4343.24|573
1685604000000|2023-06-01 07:20:00|4253.33|4251.83|4252.33|4250.83|4255.33|4253.83|4250.33|4248.83|7532
1686632700000|2023-06-13 05:05:00|4345.24|4343.24|4345.24|4343.24|4346.24|4344.24|4345.24|4343.24|211
1686633000000|2023-06-13 05:10:00|4344.24|4342.24|4344.24|4342.24|4345.24|4343.24|4344.24|4342.24|219
1685604300000|2023-06-01 07:25:00|4251.33|4249.83|4257.33|4255.83|4258.33|4256.83|4251.33|4249.83|7986
1686633300000|2023-06-13 05:15:00|4345.24|4343.24|4344.24|4342.24|4345.24|4343.24|4343.24|4341.24|520
1686633600000|2023-06-13 05:20:00|4343.24|4341.24|4343.24|4341.24|4343.24|4341.24|4343.24|4341.24|83
1685604600000|2023-06-01 07:30:00|4258.33|4256.83|4254.33|4252.83|4260.33|4258.83|4253.33|4251.83|10496
1686633900000|2023-06-13 05:25:00|4344.24|4342.24|4343.24|4341.24|4344.24|4342.24|4343.24|4341.24|389
1686634200000|2023-06-13 05:30:00|4342.74|4340.74|4344.24|4342.24|4344.24|4342.24|4342.74|4340.74|267
1685604900000|2023-06-01 07:35:00|4253.33|4251.83|4252.33|4250.83|4256.33|4254.83|4252.33|4250.83|6364
1686634500000|2023-06-13 05:35:00|4343.24|4341.24|4344.24|4342.24|4344.24|4342.24|4343.24|4341.24|124
1686634800000|2023-06-13 05:40:00|4343.24|4341.24|4344.24|4342.24|4345.24|4343.24|4343.24|4341.24|454
1685605200000|2023-06-01 07:40:00|4252.83|4251.33|4254.83|4253.33|4257.83|4256.33|4251.83|4250.33|6729
1686635100000|2023-06-13 05:45:00|4343.24|4341.24|4344.24|4342.24|4344.24|4342.24|4343.24|4341.24|328
1685605500000|2023-06-01 07:45:00|4255.83|4254.33|4250.83|4249.33|4256.83|4255.33|4250.83|4249.33|4933
1686635400000|2023-06-13 05:50:00|4344.74|4342.74|4345.24|4343.24|4346.24|4344.24|4344.24|4342.24|843
1686635700000|2023-06-13 05:55:00|4344.24|4342.24|4345.24|4343.24|4346.24|4344.24|4344.24|4342.24|418
1685605800000|2023-06-01 07:50:00|4251.83|4250.33|4252.83|4251.33|4253.83|4252.33|4249.83|4248.33|5555
1686636000000|2023-06-13 06:00:00|4344.99|4343.49|4345.99|4344.49|4346.99|4345.49|4344.99|4343.49|1417
1686636300000|2023-06-13 06:05:00|4344.99|4343.49|4348.99|4347.49|4349.99|4348.49|4344.99|4343.49|1371
1685606100000|2023-06-01 07:55:00|4251.83|4250.33|4252.83|4251.33|4253.83|4252.33|4251.83|4250.33|4434
1686636600000|2023-06-13 06:10:00|4349.99|4348.49|4349.99|4348.49|4350.49|4348.99|4348.99|4347.49|1660
1686636900000|2023-06-13 06:15:00|4350.99|4349.49|4349.99|4348.49|4350.99|4349.49|4348.99|4347.49|2315
1685606400000|2023-06-01 08:00:00|4253.83|4252.33|4248.83|4247.33|4253.83|4252.33|4248.83|4247.33|5104
1686637200000|2023-06-13 06:20:00|4350.99|4349.49|4352.99|4351.49|4353.99|4352.49|4350.99|4349.49|3638
1686637500000|2023-06-13 06:25:00|4353.99|4352.49|4349.99|4348.49|4353.99|4352.49|4349.99|4348.49|3811
1685606700000|2023-06-01 08:05:00|4249.83|4248.33|4253.83|4252.33|4253.83|4252.33|4246.83|4245.33|7940
1686637800000|2023-06-13 06:30:00|4348.99|4347.49|4349.99|4348.49|4350.99|4349.49|4348.99|4347.49|2775
1685607000000|2023-06-01 08:10:00|4252.83|4251.33|4255.83|4254.33|4256.83|4255.33|4252.83|4251.33|3585
1686638100000|2023-06-13 06:35:00|4348.99|4347.49|4344.99|4343.49|4349.99|4348.49|4344.99|4343.49|1796
1686638400000|2023-06-13 06:40:00|4343.99|4342.49|4345.99|4344.49|4346.99|4345.49|4343.99|4342.49|1175
1685607300000|2023-06-01 08:15:00|4254.83|4253.33|4257.83|4256.33|4258.83|4257.33|4253.83|4252.33|7228
1686638700000|2023-06-13 06:45:00|4344.99|4343.49|4344.99|4343.49|4345.99|4344.49|4343.99|4342.49|1165
1686639000000|2023-06-13 06:50:00|4344.49|4342.99|4344.99|4343.49|4345.99|4344.49|4344.49|4342.99|2162
1685607600000|2023-06-01 08:20:00|4256.83|4255.33|4257.83|4256.33|4257.83|4256.33|4254.83|4253.33|22165
1686639300000|2023-06-13 06:55:00|4345.99|4344.49|4344.99|4343.49|4345.99|4344.49|4344.99|4343.49|1692
1685607900000|2023-06-01 08:25:00|4258.83|4257.33|4262.83|4261.33|4262.83|4261.33|4258.83|4257.33|9115
1686639600000|2023-06-13 07:00:00|4343.99|4342.49|4343.99|4342.49|4347.99|4346.49|4340.99|4339.49|16750
1686639900000|2023-06-13 07:05:00|4342.99|4341.49|4344.99|4343.49|4345.99|4344.49|4341.99|4340.49|21249
1685608200000|2023-06-01 08:30:00|4263.33|4261.83|4266.83|4265.33|4267.83|4266.33|4262.83|4261.33|12160
1686640200000|2023-06-13 07:10:00|4345.99|4344.49|4344.99|4343.49|4345.99|4344.49|4342.99|4341.49|6173
1686640500000|2023-06-13 07:15:00|4345.99|4344.49|4344.99|4343.49|4345.99|4344.49|4342.99|4341.49|10738
1685608500000|2023-06-01 08:35:00|4265.83|4264.33|4266.83|4265.33|4267.83|4266.33|4265.83|4264.33|6472
1686640800000|2023-06-13 07:20:00|4343.99|4342.49|4341.99|4340.49|4346.99|4345.49|4341.99|4340.49|27500
1686641100000|2023-06-13 07:25:00|4343.99|4342.49|4345.99|4344.49|4345.99|4344.49|4342.99|4341.49|29135
1685608800000|2023-06-01 08:40:00|4265.83|4264.33|4266.83|4265.33|4267.83|4266.33|4265.83|4264.33|5523
1686641400000|2023-06-13 07:30:00|4346.99|4345.49|4346.99|4345.49|4349.99|4348.49|4345.99|4344.49|9025
1685609100000|2023-06-01 08:45:00|4267.83|4266.33|4269.83|4268.33|4269.83|4268.33|4266.83|4265.33|4986
1686641700000|2023-06-13 07:35:00|4345.99|4344.49|4349.99|4348.49|4350.99|4349.49|4345.99|4344.49|21504
1686642000000|2023-06-13 07:40:00|4350.42|4348.92|4350.42|4348.92|4351.42|4349.92|4348.42|4346.92|18088
1685609400000|2023-06-01 08:50:00|4270.33|4268.83|4270.83|4269.33|4271.83|4270.33|4269.83|4268.33|4926
1686642300000|2023-06-13 07:45:00|4350.92|4349.42|4348.42|4346.92|4351.42|4349.92|4348.42|4346.92|6662
1686642600000|2023-06-13 07:50:00|4349.42|4347.92|4342.42|4340.92|4349.42|4347.92|4341.42|4339.92|11067
1685609700000|2023-06-01 08:55:00|4271.83|4270.33|4269.83|4268.33|4272.83|4271.33|4269.83|4268.33|6416
1686642900000|2023-06-13 07:55:00|4341.42|4339.92|4341.42|4339.92|4341.42|4339.92|4338.42|4336.92|5168
1686643200000|2023-06-13 08:00:00|4340.92|4339.42|4340.42|4338.92|4340.92|4339.42|4337.42|4335.92|7070
1685610000000|2023-06-01 09:00:00|4268.83|4267.33|4267.83|4266.33|4269.83|4268.33|4266.83|4265.33|8512
1686643500000|2023-06-13 08:05:00|4341.42|4339.92|4341.42|4339.92|4343.42|4341.92|4341.42|4339.92|7288
1685610300000|2023-06-01 09:05:00|4268.83|4267.33|4266.83|4265.33|4268.83|4267.33|4264.83|4263.33|4760
1686643800000|2023-06-13 08:10:00|4340.42|4338.92|4340.42|4338.92|4342.42|4340.92|4339.42|4337.92|9648
1686644100000|2023-06-13 08:15:00|4339.42|4337.92|4340.42|4338.92|4341.42|4339.92|4338.42|4336.92|13180
1685610600000|2023-06-01 09:10:00|4265.83|4264.33|4262.83|4261.33|4265.83|4264.33|4262.83|4261.33|3126
1686644400000|2023-06-13 08:20:00|4340.92|4339.42|4340.42|4338.92|4341.42|4339.92|4339.42|4337.92|17352
1685610900000|2023-06-01 09:15:00|4261.83|4260.33|4261.83|4260.33|4262.83|4261.33|4261.83|4260.33|4299
1686644700000|2023-06-13 08:25:00|4339.42|4337.92|4339.42|4337.92|4341.42|4339.92|4338.42|4336.92|23912
1686645000000|2023-06-13 08:30:00|4338.42|4336.92|4341.42|4339.92|4341.42|4339.92|4338.42|4336.92|8143
1685611200000|2023-06-01 09:20:00|4260.83|4259.33|4262.83|4261.33|4262.83|4261.33|4260.83|4259.33|4442
1686645300000|2023-06-13 08:35:00|4340.42|4338.92|4339.42|4337.92|4340.42|4338.92|4338.42|4336.92|3483
1686645600000|2023-06-13 08:40:00|4338.42|4336.92|4337.42|4335.92|4339.42|4337.92|4337.42|4335.92|23101
1685611500000|2023-06-01 09:25:00|4263.83|4262.33|4262.83|4261.33|4263.83|4262.33|4261.83|4260.33|2260
1686645900000|2023-06-13 08:45:00|4338.42|4336.92|4339.42|4337.92|4339.42|4337.92|4337.42|4335.92|11714
1685611800000|2023-06-01 09:30:00|4261.83|4260.33|4261.83|4260.33|4262.83|4261.33|4260.83|4259.33|3351
1686646200000|2023-06-13 08:50:00|4340.42|4338.92|4336.42|4334.92|4340.42|4338.92|4335.42|4333.92|41373
1686646500000|2023-06-13 08:55:00|4335.42|4333.92|4336.42|4334.92|4338.42|4336.92|4335.42|4333.92|51750
1685612100000|2023-06-01 09:35:00|4260.83|4259.33|4259.83|4258.33|4260.83|4259.33|4258.83|4257.33|6004
1686646800000|2023-06-13 09:00:00|4335.42|4333.92|4336.42|4334.92|4337.42|4335.92|4333.92|4332.42|67311
1685612400000|2023-06-01 09:40:00|4260.83|4259.33|4261.83|4260.33|4262.83|4261.33|4260.83|4259.33|2487
1686647100000|2023-06-13 09:05:00|4337.42|4335.92|4338.42|4336.92|4339.42|4337.92|4336.92|4335.42|31971
1686647400000|2023-06-13 09:10:00|4339.42|4337.92|4337.42|4335.92|4339.42|4337.92|4336.42|4334.92|35864
1685612700000|2023-06-01 09:45:00|4262.83|4261.33|4260.83|4259.33|4262.83|4261.33|4259.83|4258.33|3873
1686647700000|2023-06-13 09:15:00|4336.42|4334.92|4334.42|4332.92|4336.42|4334.92|4334.42|4332.92|20348
1686648000000|2023-06-13 09:20:00|4333.42|4331.92|4332.42|4330.92|4333.42|4331.92|4330.42|4328.92|14291
1685613000000|2023-06-01 09:50:00|4261.83|4260.33|4259.83|4258.33|4261.83|4260.33|4258.83|4257.33|4788
1686648300000|2023-06-13 09:25:00|4331.42|4329.92|4331.42|4329.92|4332.42|4330.92|4331.42|4329.92|54939
1685613300000|2023-06-01 09:55:00|4259.33|4257.83|4260.83|4259.33|4260.83|4259.33|4258.83|4257.33|1984
1686648600000|2023-06-13 09:30:00|4332.42|4330.92|4330.42|4328.92|4332.42|4330.92|4328.42|4326.92|13704
1686648900000|2023-06-13 09:35:00|4331.42|4329.92|4330.42|4328.92|4331.42|4329.92|4329.42|4327.92|15422
1685613600000|2023-06-01 10:00:00|4259.83|4258.33|4258.83|4257.33|4260.83|4259.33|4258.83|4257.33|1666
1686649200000|2023-06-13 09:40:00|4329.42|4327.92|4326.42|4324.92|4330.42|4328.92|4326.42|4324.92|14768
1686649500000|2023-06-13 09:45:00|4327.42|4325.92|4327.42|4325.92|4327.42|4325.92|4325.42|4323.92|32263
1685613900000|2023-06-01 10:05:00|4257.83|4256.33|4261.83|4260.33|4261.83|4260.33|4257.83|4256.33|2167
1686649800000|2023-06-13 09:50:00|4328.42|4326.92|4328.42|4326.92|4329.42|4327.92|4327.42|4325.92|14988
1686650100000|2023-06-13 09:55:00|4327.42|4325.92|4325.42|4323.92|4327.42|4325.92|4325.42|4323.92|7043
1685614200000|2023-06-01 10:10:00|4260.83|4259.33|4261.83|4260.33|4261.83|4260.33|4260.83|4259.33|1894
1686650400000|2023-06-13 10:00:00|4324.42|4322.92|4323.42|4321.92|4324.42|4322.92|4321.42|4319.92|26252
1685614500000|2023-06-01 10:15:00|4260.83|4259.33|4260.83|4259.33|4260.83|4259.33|4259.83|4258.33|1882
1686650700000|2023-06-13 10:05:00|4324.42|4322.92|4328.42|4326.92|4329.42|4327.92|4323.42|4321.92|31041
1686651000000|2023-06-13 10:10:00|4327.42|4325.92|4324.42|4322.92|4327.42|4325.92|4324.42|4322.92|112541
1685614800000|2023-06-01 10:20:00|4259.83|4258.33|4259.83|4258.33|4260.83|4259.33|4259.83|4258.33|5499
1686651300000|2023-06-13 10:15:00|4323.42|4321.92|4324.42|4322.92|4326.42|4324.92|4323.42|4321.92|8112
1685615100000|2023-06-01 10:25:00|4260.83|4259.33|4260.83|4259.33|4261.83|4260.33|4259.83|4258.33|2856
1686651600000|2023-06-13 10:20:00|4325.42|4323.92|4322.42|4320.92|4325.42|4323.92|4322.42|4320.92|23828
1686651900000|2023-06-13 10:25:00|4323.42|4321.92|4322.42|4320.92|4323.42|4321.92|4320.42|4318.92|21242
1685615400000|2023-06-01 10:30:00|4261.83|4260.33|4260.83|4259.33|4262.83|4261.33|4260.83|4259.33|6229
1686652200000|2023-06-13 10:30:00|4323.42|4321.92|4326.42|4324.92|4326.42|4324.92|4323.42|4321.92|79865
1686652500000|2023-06-13 10:35:00|4327.42|4325.92|4325.42|4323.92|4328.42|4326.92|4325.42|4323.92|8604
1685615700000|2023-06-01 10:35:00|4259.83|4258.33|4257.83|4256.33|4260.83|4259.33|4257.83|4256.33|5775
1686652800000|2023-06-13 10:40:00|4324.42|4322.92|4324.42|4322.92|4326.42|4324.92|4324.42|4322.92|12171
1686653100000|2023-06-13 10:45:00|4325.42|4323.92|4323.42|4321.92|4325.42|4323.92|4323.42|4321.92|6777
1685616000000|2023-06-01 10:40:00|4258.83|4257.33|4258.83|4257.33|4258.83|4257.33|4256.83|4255.33|2662
1686653400000|2023-06-13 10:50:00|4322.42|4320.92|4323.42|4321.92|4323.42|4321.92|4320.42|4318.92|7581
1685616300000|2023-06-01 10:45:00|4259.83|4258.33|4257.83|4256.33|4259.83|4258.33|4257.83|4256.33|1400
1686653700000|2023-06-13 10:55:00|4322.42|4320.92|4322.42|4320.92|4324.42|4322.92|4322.42|4320.92|21921
1686654000000|2023-06-13 11:00:00|4321.42|4319.92|4321.42|4319.92|4321.42|4319.92|4320.42|4318.92|6723
1685616600000|2023-06-01 10:50:00|4258.83|4257.33|4260.83|4259.33|4260.83|4259.33|4258.83|4257.33|1470
1686654300000|2023-06-13 11:05:00|4322.42|4320.92|4319.42|4317.92|4322.42|4320.92|4317.42|4315.92|18138
1686654600000|2023-06-13 11:10:00|4318.92|4317.42|4322.42|4320.92|4322.42|4320.92|4318.42|4316.92|5600
1685616900000|2023-06-01 10:55:00|4259.83|4258.33|4256.83|4255.33|4259.83|4258.33|4256.83|4255.33|2447
1686654900000|2023-06-13 11:15:00|4321.42|4319.92|4322.42|4320.92|4322.42|4320.92|4321.42|4319.92|4521
1686655200000|2023-06-13 11:20:00|4323.42|4321.92|4321.42|4319.92|4323.42|4321.92|4321.42|4319.92|11411
1685617200000|2023-06-01 11:00:00|4257.83|4256.33|4257.83|4256.33|4257.83|4256.33|4256.83|4255.33|2483
1686655500000|2023-06-13 11:25:00|4322.42|4320.92|4321.42|4319.92|4323.42|4321.92|4321.42|4319.92|36816
1685617500000|2023-06-01 11:05:00|4256.83|4255.33|4254.83|4253.33|4256.83|4255.33|4254.83|4253.33|4528
1686655800000|2023-06-13 11:30:00|4320.42|4318.92|4319.42|4317.92|4320.42|4318.92|4318.42|4316.92|67217
1686656100000|2023-06-13 11:35:00|4320.42|4318.92|4319.42|4317.92|4320.42|4318.92|4319.42|4317.92|30230
1685617800000|2023-06-01 11:10:00|4255.83|4254.33|4257.83|4256.33|4257.83|4256.33|4255.83|4254.33|3254
1686656400000|2023-06-13 11:40:00|4319.65|4318.15|4320.65|4319.15|4320.65|4319.15|4318.65|4317.15|18492
1686656700000|2023-06-13 11:45:00|4319.65|4318.15|4316.65|4315.15|4320.65|4319.15|4316.65|4315.15|12810
1685618100000|2023-06-01 11:15:00|4256.83|4255.33|4255.83|4254.33|4257.83|4256.33|4255.83|4254.33|3025
1686657000000|2023-06-13 11:50:00|4317.65|4316.15|4318.65|4317.15|4319.65|4318.15|4317.65|4316.15|4837
1685618400000|2023-06-01 11:20:00|4254.83|4253.33|4253.83|4252.33|4255.83|4254.33|4253.83|4252.33|2213
1686657300000|2023-06-13 11:55:00|4319.65|4318.15|4321.65|4320.15|4322.65|4321.15|4318.65|4317.15|24961
1686657600000|2023-06-13 12:00:00|4320.65|4319.15|4321.65|4320.15|4323.65|4322.15|4319.65|4318.15|5181
1685618700000|2023-06-01 11:25:00|4254.83|4253.33|4251.83|4250.33|4254.83|4253.33|4251.83|4250.33|3773
1686657900000|2023-06-13 12:05:00|4320.65|4319.15|4323.65|4322.15|4323.65|4322.15|4320.65|4319.15|16601
1686658200000|2023-06-13 12:10:00|4322.65|4321.15|4321.65|4320.15|4323.65|4322.15|4320.65|4319.15|9616
1685619000000|2023-06-01 11:30:00|4252.83|4251.33|4251.83|4250.33|4252.83|4251.33|4251.83|4250.33|2173
1686658500000|2023-06-13 12:15:00|4320.65|4319.15|4320.65|4319.15|4323.65|4322.15|4318.65|4317.15|13066
1685619300000|2023-06-01 11:35:00|4250.83|4249.33|4249.83|4248.33|4250.83|4249.33|4248.83|4247.33|2883
1686658800000|2023-06-13 12:20:00|4321.65|4320.15|4324.65|4323.15|4325.65|4324.15|4321.65|4320.15|14078
1685619600000|2023-06-01 11:40:00|4250.04|4248.54|4250.04|4248.54|4252.04|4250.54|4250.04|4248.54|2178
1686659100000|2023-06-13 12:25:00|4325.65|4324.15|4327.65|4326.15|4329.65|4328.15|4324.65|4323.15|33463
1686659400000|2023-06-13 12:30:00|4328.15|4326.65|4327.65|4326.15|4335.65|4334.15|4310.15|4308.65|61133
1685619900000|2023-06-01 11:45:00|4251.04|4249.54|4248.04|4246.54|4251.04|4249.54|4247.04|4245.54|4006
1686659700000|2023-06-13 12:35:00|4326.65|4325.15|4328.65|4327.15|4332.65|4331.15|4326.65|4325.15|11399
1686660000000|2023-06-13 12:40:00|4329.65|4328.15|4333.65|4332.15|4333.65|4332.15|4327.65|4326.15|4437
1685620200000|2023-06-01 11:50:00|4247.04|4245.54|4249.04|4247.54|4249.04|4247.54|4247.04|4245.54|3552
1686660300000|2023-06-13 12:45:00|4333.15|4331.65|4333.65|4332.15|4334.65|4333.15|4330.65|4329.15|6525
1685620500000|2023-06-01 11:55:00|4248.04|4246.54|4247.04|4245.54|4248.04|4246.54|4246.04|4244.54|6930
1686660600000|2023-06-13 12:50:00|4332.65|4331.15|4335.65|4334.15|4336.65|4335.15|4332.65|4331.15|8978
1686660900000|2023-06-13 12:55:00|4336.15|4334.65|4339.65|4338.15|4339.65|4338.15|4335.65|4334.15|7526
1685620800000|2023-06-01 12:00:00|4248.04|4246.54|4249.04|4247.54|4251.04|4249.54|4247.04|4245.54|4995
1686661200000|2023-06-13 13:00:00|4340.65|4339.15|4340.65|4339.15|4341.65|4340.15|4339.65|4338.15|26895
1686661500000|2023-06-13 13:05:00|4339.65|4338.15|4340.65|4339.15|4342.65|4341.15|4338.65|4337.15|14789
1685621100000|2023-06-01 12:05:00|4248.04|4246.54|4242.04|4240.54|4248.04|4246.54|4242.04|4240.54|4795
1686661800000|2023-06-13 13:10:00|4341.65|4340.15|4340.65|4339.15|4343.65|4342.15|4340.65|4339.15|45838
1685621400000|2023-06-01 12:10:00|4243.04|4241.54|4242.54|4241.04|4244.04|4242.54|4242.04|4240.54|3077
1686662100000|2023-06-13 13:15:00|4339.65|4338.15|4339.65|4338.15|4340.65|4339.15|4338.65|4337.15|13749
1686662400000|2023-06-13 13:20:00|4338.65|4337.15|4339.65|4338.15|4340.65|4339.15|4338.65|4337.15|23779
1685621700000|2023-06-01 12:15:00|4243.04|4241.54|4243.04|4241.54|4243.04|4241.54|4241.04|4239.54|6576
1686662700000|2023-06-13 13:25:00|4338.65|4337.15|4336.65|4335.15|4339.65|4338.15|4335.65|4334.15|50033
1685622000000|2023-06-01 12:20:00|4242.04|4240.54|4242.04|4240.54|4243.04|4241.54|4241.04|4239.54|3150
1686663000000|2023-06-13 13:30:00|4337.65|4336.15|4341.65|4340.15|4341.65|4340.15|4335.65|4334.15|23227
1686663300000|2023-06-13 13:35:00|4342.65|4341.15|4344.65|4343.15|4344.65|4343.15|4340.65|4339.15|7613
1685622300000|2023-06-01 12:25:00|4242.54|4241.04|4241.54|4240.04|4245.04|4243.54|4241.04|4239.54|4362
1686663600000|2023-06-13 13:40:00|4343.65|4342.15|4346.65|4345.15|4347.65|4346.15|4342.65|4341.15|11798
1685622600000|2023-06-01 12:30:00|4242.04|4240.54|4240.04|4238.54|4245.54|4244.04|4240.04|4238.54|5992
1686663900000|2023-06-13 13:45:00|4347.65|4346.15|4343.65|4342.15|4347.65|4346.15|4341.65|4340.15|20557
1686664200000|2023-06-13 13:50:00|4342.65|4341.15|4341.65|4340.15|4342.65|4341.15|4338.65|4337.15|9438
1685622900000|2023-06-01 12:35:00|4239.04|4237.54|4236.04|4234.54|4239.04|4237.54|4235.04|4233.54|5556
1686664500000|2023-06-13 13:55:00|4342.65|4341.15|4338.65|4337.15|4344.65|4343.15|4336.65|4335.15|19247
1685623200000|2023-06-01 12:40:00|4235.04|4233.54|4235.04|4233.54|4236.04|4234.54|4233.04|4231.54|9613
1686664800000|2023-06-13 14:00:00|4339.65|4338.15|4342.65|4341.15|4342.65|4341.15|4337.65|4336.15|7471
1686665100000|2023-06-13 14:05:00|4341.65|4340.15|4340.65|4339.15|4344.65|4343.15|4338.65|4337.15|11198
1685623500000|2023-06-01 12:45:00|4234.04|4232.54|4231.04|4229.54|4235.04|4233.54|4230.04|4228.54|11222
1686665400000|2023-06-13 14:10:00|4340.08|4338.58|4341.08|4339.58|4342.08|4340.58|4337.08|4335.58|26962
1686665700000|2023-06-13 14:15:00|4342.08|4340.58|4340.08|4338.58|4342.08|4340.58|4337.08|4335.58|36728
1685623800000|2023-06-01 12:50:00|4230.04|4228.54|4231.04|4229.54|4233.04|4231.54|4230.04|4228.54|7250
1686666000000|2023-06-13 14:20:00|4339.08|4337.58|4344.08|4342.58|4345.08|4343.58|4339.08|4337.58|11412
1685624100000|2023-06-01 12:55:00|4232.04|4230.54|4232.04|4230.54|4235.04|4233.54|4232.04|4230.54|6283
1686666300000|2023-06-13 14:25:00|4345.08|4343.58|4348.08|4346.58|4348.08|4346.58|4344.08|4342.58|19869
1686666600000|2023-06-13 14:30:00|4347.08|4345.58|4348.08|4346.58|4348.08|4346.58|4343.08|4341.58|19287
1685624400000|2023-06-01 13:00:00|4231.04|4229.54|4233.04|4231.54|4234.04|4232.54|4231.04|4229.54|4892
1686666900000|2023-06-13 14:35:00|4347.08|4345.58|4348.08|4346.58|4348.08|4346.58|4347.08|4345.58|9389
1686667200000|2023-06-13 14:40:00|4347.08|4345.58|4348.08|4346.58|4348.08|4346.58|4346.08|4344.58|18257
1685624700000|2023-06-01 13:05:00|4232.04|4230.54|4235.04|4233.54|4236.04|4234.54|4232.04|4230.54|4951
1686667500000|2023-06-13 14:45:00|4347.08|4345.58|4348.08|4346.58|4348.08|4346.58|4346.08|4344.58|34974
1686667800000|2023-06-13 14:50:00|4347.08|4345.58|4345.08|4343.58|4347.08|4345.58|4345.08|4343.58|43768
1685625000000|2023-06-01 13:10:00|4234.04|4232.54|4237.04|4235.54|4238.04|4236.54|4234.04|4232.54|7338
1686668100000|2023-06-13 14:55:00|4346.08|4344.58|4348.08|4346.58|4349.08|4347.58|4345.08|4343.58|31053
1685625300000|2023-06-01 13:15:00|4238.04|4236.54|4238.04|4236.54|4238.04|4236.54|4237.04|4235.54|3766
1686668400000|2023-06-13 15:00:00|4347.08|4345.58|4344.08|4342.58|4347.08|4345.58|4344.08|4342.58|8387
1686668700000|2023-06-13 15:05:00|4345.08|4343.58|4347.08|4345.58|4348.08|4346.58|4343.08|4341.58|7726
1685625600000|2023-06-01 13:20:00|||||||||3722
1686669000000|2023-06-13 15:10:00|4348.08|4346.58|4351.08|4349.58|4351.08|4349.58|4347.08|4345.58|12355
1685625900000|2023-06-01 13:25:00|4237.04|4235.54|4238.04|4236.54|4239.04|4237.54|4237.04|4235.54|4875
1686669300000|2023-06-13 15:15:00|4352.08|4350.58|4352.08|4350.58|4352.08|4350.58|4351.08|4349.58|14798
1686669600000|2023-06-13 15:20:00|4353.08|4351.58|4351.08|4349.58|4353.08|4351.58|4350.08|4348.58|19401
1685626200000|2023-06-01 13:30:00|4237.04|4235.54|4236.04|4234.54|4239.04|4237.54|4235.04|4233.54|10611
1686669900000|2023-06-13 15:25:00|4352.08|4350.58|4352.08|4350.58|4353.08|4351.58|4351.08|4349.58|31493
1685626500000|2023-06-01 13:35:00|4237.04|4235.54|4240.04|4238.54|4242.04|4240.54|4236.04|4234.54|9234
1686670200000|2023-06-13 15:30:00|4353.08|4351.58|4350.08|4348.58|4353.08|4351.58|4349.08|4347.58|40455
1685626800000|2023-06-01 13:40:00|4241.04|4239.54|4235.04|4233.54|4241.04|4239.54|4234.04|4232.54|4664
1686670500000|2023-06-13 15:35:00|4349.08|4347.58|4350.08|4348.58|4352.08|4350.58|4349.08|4347.58|27219
1685627100000|2023-06-01 13:45:00|4234.04|4232.54|4232.04|4230.54|4236.04|4234.54|4231.04|4229.54|5804
1686670800000|2023-06-13 15:40:00|4351.08|4349.58|4351.08|4349.58|4351.08|4349.58|4350.08|4348.58|15099
1685627400000|2023-06-01 13:50:00|4233.04|4231.54|4233.04|4231.54|4233.04|4231.54|4229.04|4227.54|5504
1686671100000|2023-06-13 15:45:00|4350.08|4348.58|4351.08|4349.58|4351.08|4349.58|4349.08|4347.58|3383
1685627700000|2023-06-01 13:55:00|4232.04|4230.54|4227.04|4225.54|4232.04|4230.54|4227.04|4225.54|7550
1686671400000|2023-06-13 15:50:00|4350.08|4348.58|4351.08|4349.58|4351.08|4349.58|4350.08|4348.58|3985
1685628000000|2023-06-01 14:00:00|4228.04|4226.54|4237.04|4235.54|4238.04|4236.54|4227.54|4226.04|11207
1686671700000|2023-06-13 15:55:00|4352.08|4350.58|4348.08|4346.58|4352.08|4350.58|4348.08|4346.58|6956
1685628300000|2023-06-01 14:05:00|4238.04|4236.54|4238.04|4236.54|4240.04|4238.54|4237.04|4235.54|6042
1686672000000|2023-06-13 16:00:00|4347.08|4345.58|4347.08|4345.58|4348.08|4346.58|4346.08|4344.58|5643
1685628600000|2023-06-01 14:10:00|4238.13|4236.63|4244.13|4242.63|4244.13|4242.63|4238.13|4236.63|5578
1686672300000|2023-06-13 16:05:00|4348.08|4346.58|4349.08|4347.58|4350.08|4348.58|4347.08|4345.58|2160
1685628900000|2023-06-01 14:15:00|4243.13|4241.63|4241.13|4239.63|4246.13|4244.63|4240.13|4238.63|7772
1686672600000|2023-06-13 16:10:00|4350.08|4348.58|4350.08|4348.58|4351.08|4349.58|4350.08|4348.58|5023
1686672900000|2023-06-13 16:15:00|4350.58|4349.08|4351.08|4349.58|4351.08|4349.58|4350.08|4348.58|3171
1685629200000|2023-06-01 14:20:00|4240.13|4238.63|4237.13|4235.63|4241.13|4239.63|4236.13|4234.63|5465
1686673200000|2023-06-13 16:20:00|4350.08|4348.58|4351.08|4349.58|4351.08|4349.58|4349.58|4348.08|9721
1686673500000|2023-06-13 16:25:00|4350.08|4348.58|4350.08|4348.58|4351.08|4349.58|4350.08|4348.58|10508
1685629500000|2023-06-01 14:25:00|4236.63|4235.13|4241.13|4239.63|4242.13|4240.63|4236.13|4234.63|4226
1686673800000|2023-06-13 16:30:00|||||||||1303
1685629800000|2023-06-01 14:30:00|4240.13|4238.63|4242.13|4240.63|4242.13|4240.63|4239.13|4237.63|4255
1686674100000|2023-06-13 16:35:00|4351.08|4349.58|4352.08|4350.58|4352.08|4350.58|4351.08|4349.58|1525
1685630100000|2023-06-01 14:35:00|4241.13|4239.63|4245.13|4243.63|4246.13|4244.63|4241.13|4239.63|7603
1686674400000|2023-06-13 16:40:00|4352.58|4351.08|4353.08|4351.58|4353.08|4351.58|4352.08|4350.58|2368
1685630400000|2023-06-01 14:40:00|4246.13|4244.63|4253.13|4251.63|4253.13|4251.63|4245.13|4243.63|12021
1686674700000|2023-06-13 16:45:00|4352.08|4350.58|4352.08|4350.58|4352.08|4350.58|4352.08|4350.58|1034
1685630700000|2023-06-01 14:45:00|4254.13|4252.63|4255.13|4253.63|4257.13|4255.63|4254.13|4252.63|9788
1686675000000|2023-06-13 16:50:00|4353.08|4351.58|4353.08|4351.58|4353.08|4351.58|4352.08|4350.58|2993
1685631000000|2023-06-01 14:50:00|4256.13|4254.63|4256.13|4254.63|4256.13|4254.63|4254.13|4252.63|5655
1686675300000|2023-06-13 16:55:00|4352.08|4350.58|4353.08|4351.58|4354.08|4352.58|4352.08|4350.58|4883
1685631300000|2023-06-01 14:55:00|4257.13|4255.63|4257.13|4255.63|4257.13|4255.63|4255.13|4253.63|7082
1686675600000|2023-06-13 17:00:00|4354.08|4352.58|4353.08|4351.58|4354.08|4352.58|4353.08|4351.58|520
1685631600000|2023-06-01 15:00:00|4256.63|4255.13|4256.13|4254.63|4257.13|4255.63|4255.13|4253.63|7487
1686675900000|2023-06-13 17:05:00|4354.08|4352.58|4350.08|4348.58|4354.08|4352.58|4350.08|4348.58|1740
1685631900000|2023-06-01 15:05:00|4257.13|4255.63|4255.13|4253.63|4258.13|4256.63|4255.13|4253.63|15067
1686676200000|2023-06-13 17:10:00|4351.08|4349.58|4351.08|4349.58|4351.08|4349.58|4349.08|4347.58|4369
1685632200000|2023-06-01 15:10:00|4256.13|4254.63|4257.13|4255.63|4259.13|4257.63|4256.13|4254.63|14087
1686676500000|2023-06-13 17:15:00|4350.08|4348.58|4352.08|4350.58|4352.08|4350.58|4350.08|4348.58|523
1685632500000|2023-06-01 15:15:00|4258.13|4256.63|4259.13|4257.63|4261.13|4259.63|4258.13|4256.63|12705
1686676800000|2023-06-13 17:20:00|4352.58|4351.08|4352.08|4350.58|4353.08|4351.58|4352.08|4350.58|422
1685632800000|2023-06-01 15:20:00|4258.13|4256.63|4259.13|4257.63|4260.13|4258.63|4258.13|4256.63|17769
1686677100000|2023-06-13 17:25:00|4351.08|4349.58|4353.08|4351.58|4353.08|4351.58|4351.08|4349.58|1424
1686677400000|2023-06-13 17:30:00|4353.58|4352.08|4353.08|4351.58|4354.08|4352.58|4352.08|4350.58|1302
1685633100000|2023-06-01 15:25:00|4258.13|4256.63|4259.13|4257.63|4260.13|4258.63|4258.13|4256.63|27026
1686677700000|2023-06-13 17:35:00|4352.08|4350.58|4352.08|4350.58|4353.08|4351.58|4351.58|4350.08|1252
1685633400000|2023-06-01 15:30:00|4260.13|4258.63|4259.13|4257.63|4261.13|4259.63|4259.13|4257.63|48019
1686678000000|2023-06-13 17:40:00|4352.58|4351.08|4354.08|4352.58|4354.08|4352.58|4352.58|4351.08|354
1685633700000|2023-06-01 15:35:00|4260.13|4258.63|4261.13|4259.63|4261.13|4259.63|4259.13|4257.63|23736
1686678300000|2023-06-13 17:45:00|4355.08|4353.58|4354.08|4352.58|4355.08|4353.58|4354.08|4352.58|1148
1685634000000|2023-06-01 15:40:00|4262.13|4260.63|4261.13|4259.63|4263.13|4261.63|4261.13|4259.63|17357
1686678600000|2023-06-13 17:50:00|4353.08|4351.58|4353.08|4351.58|4353.08|4351.58|4353.08|4351.58|175
1686678900000|2023-06-13 17:55:00|4352.08|4350.58|4352.08|4350.58|4353.08|4351.58|4351.08|4349.58|628
1685634300000|2023-06-01 15:45:00|4262.13|4260.63|4262.13|4260.63|4263.13|4261.63|4262.13|4260.63|8910
1686679200000|2023-06-13 18:00:00|4353.08|4351.58|4353.08|4351.58|4353.08|4351.58|4352.08|4350.58|364
1685634600000|2023-06-01 15:50:00|4261.13|4259.63|4262.13|4260.63|4263.13|4261.63|4261.13|4259.63|2949
1686679500000|2023-06-13 18:05:00|4352.08|4350.58|4353.08|4351.58|4353.08|4351.58|4352.08|4350.58|1395
1685634900000|2023-06-01 15:55:00|4261.13|4259.63|4263.13|4261.63|4263.13|4261.63|4261.13|4259.63|2442
1686679800000|2023-06-13 18:10:00|4352.08|4350.58|4352.08|4350.58|4352.08|4350.58|4350.08|4348.58|2273
1686680100000|2023-06-13 18:15:00|4351.08|4349.58|4352.08|4350.58|4352.08|4350.58|4351.08|4349.58|472
1685635200000|2023-06-01 16:00:00|4264.13|4262.63|4264.13|4262.63|4264.13|4262.63|4263.13|4261.63|3561
1686680400000|2023-06-13 18:20:00|4351.08|4349.58|4352.08|4350.58|4352.08|4350.58|4351.08|4349.58|458
1686680700000|2023-06-13 18:25:00|4351.58|4350.08|4348.08|4346.58|4352.08|4350.58|4347.08|4345.58|665
1685635500000|2023-06-01 16:05:00|4263.13|4261.63|4263.13|4261.63|4263.13|4261.63|4263.13|4261.63|2933
1686681000000|2023-06-13 18:30:00|4347.08|4345.58|4347.08|4345.58|4348.08|4346.58|4346.08|4344.58|1489
1685635800000|2023-06-01 16:10:00|4264.13|4262.63|4263.13|4261.63|4264.13|4262.63|4263.13|4261.63|2476
1686681300000|2023-06-13 18:35:00|4346.58|4345.08|4348.08|4346.58|4348.08|4346.58|4346.08|4344.58|829
1686681600000|2023-06-13 18:40:00|4347.58|4346.08|4347.08|4345.58|4348.08|4346.58|4346.08|4344.58|388
1685636100000|2023-06-01 16:15:00|4264.13|4262.63|4265.13|4263.63|4265.13|4263.63|4262.13|4260.63|3054
1686681900000|2023-06-13 18:45:00|4346.08|4344.58|4348.08|4346.58|4349.08|4347.58|4346.08|4344.58|553
1686682200000|2023-06-13 18:50:00|4349.08|4347.58|4350.08|4348.58|4350.08|4348.58|4348.08|4346.58|1027
1685636400000|2023-06-01 16:20:00|4266.13|4264.63|4266.13|4264.63|4268.13|4266.63|4266.13|4264.63|2973
1686682500000|2023-06-13 18:55:00|4351.08|4349.58|4351.08|4349.58|4351.08|4349.58|4350.08|4348.58|700
1685636700000|2023-06-01 16:25:00|4267.13|4265.63|4267.13|4265.63|4267.13|4265.63|4267.13|4265.63|1379
1686682800000|2023-06-13 19:00:00|4350.08|4348.58|4352.08|4350.58|4352.08|4350.58|4350.08|4348.58|250
1686683100000|2023-06-13 19:05:00|4353.08|4351.58|4352.08|4350.58|4353.08|4351.58|4352.08|4350.58|963
1685637000000|2023-06-01 16:30:00|4268.13|4266.63|4266.13|4264.63|4268.13|4266.63|4266.13|4264.63|1343
1686683400000|2023-06-13 19:10:00|4352.58|4351.08|4353.08|4351.58|4353.08|4351.58|4351.08|4349.58|541
1685637300000|2023-06-01 16:35:00|4267.13|4265.63|4267.13|4265.63|4267.13|4265.63|4266.13|4264.63|1412
1686683700000|2023-06-13 19:15:00|4352.08|4350.58|4352.08|4350.58|4353.08|4351.58|4352.08|4350.58|333
1686684000000|2023-06-13 19:20:00|4353.08|4351.58|4352.08|4350.58|4354.08|4352.58|4351.08|4349.58|602
1685637600000|2023-06-01 16:40:00|4266.13|4264.63|4266.13|4264.63|4267.13|4265.63|4266.13|4264.63|1236
1686684300000|2023-06-13 19:25:00|4351.08|4349.58|4352.08|4350.58|4353.08|4351.58|4351.08|4349.58|457
1685637900000|2023-06-01 16:45:00|4265.13|4263.63|4266.13|4264.63|4266.13|4264.63|4264.13|4262.63|1054
1686684600000|2023-06-13 19:30:00|4351.08|4349.58|4351.08|4349.58|4352.08|4350.58|4351.08|4349.58|352
1686684900000|2023-06-13 19:35:00|4352.08|4350.58|4351.08|4349.58|4352.08|4350.58|4350.08|4348.58|484
1685638200000|2023-06-01 16:50:00|4265.13|4263.63|4266.13|4264.63|4266.13|4264.63|4265.13|4263.63|634
1686685200000|2023-06-13 19:40:00|4352.08|4350.58|4351.08|4349.58|4353.08|4351.58|4350.08|4348.58|438
1686685500000|2023-06-13 19:45:00|4350.08|4348.58|4351.08|4349.58|4352.08|4350.58|4350.08|4348.58|266
1685638500000|2023-06-01 16:55:00|4267.13|4265.63|4266.13|4264.63|4267.13|4265.63|4266.13|4264.63|1226
1686685800000|2023-06-13 19:50:00|4352.08|4350.58|4352.08|4350.58|4352.08|4350.58|4349.08|4347.58|850
1686686100000|2023-06-13 19:55:00|4353.08|4351.58|4353.08|4351.58|4353.08|4351.58|4351.08|4349.58|2296
1685638800000|2023-06-01 17:00:00|4267.13|4265.63|4266.13|4264.63|4267.13|4265.63|4266.13|4264.63|2096
1686686400000|2023-06-13 20:00:00|4353.13|4350.13|4351.63|4348.63|4353.13|4350.13|4350.33|4347.33|47
1686686700000|2023-06-13 20:05:00|4352.13|4349.13|4352.63|4349.63|4353.23|4350.23|4351.83|4348.83|0
1685639100000|2023-06-01 17:05:00|4265.13|4263.63|4265.13|4263.63|4267.13|4265.63|4265.13|4263.63|1687
1686687000000|2023-06-13 20:10:00|4352.73|4349.73|4352.33|4349.33|4353.13|4350.13|4352.13|4349.13|0
1685639400000|2023-06-01 17:10:00|4266.13|4264.63|4267.13|4265.63|4267.13|4265.63|4265.13|4263.63|756
1686687300000|2023-06-13 20:15:00|4352.63|4349.63|4352.83|4349.83|4353.33|4350.33|4352.63|4349.63|0
1686687600000|2023-06-13 20:20:00|4352.73|4349.73|4352.13|4349.13|4352.83|4349.83|4351.83|4348.83|0
1685639700000|2023-06-01 17:15:00|4266.13|4264.63|4266.13|4264.63|4267.13|4265.63|4265.13|4263.63|541
1686687900000|2023-06-13 20:25:00|4351.83|4348.83|4352.33|4349.33|4352.63|4349.63|4351.83|4348.83|0
1685640000000|2023-06-01 17:20:00|4267.13|4265.63|4266.13|4264.63|4268.13|4266.63|4265.13|4263.63|3083
1686688200000|2023-06-13 20:30:00|4352.43|4349.43|4354.03|4351.03|4354.03|4351.03|4352.33|4349.33|0
1686688500000|2023-06-13 20:35:00|4353.63|4350.63|4354.33|4351.33|4354.33|4351.33|4353.63|4350.63|0
1685640300000|2023-06-01 17:25:00|4265.13|4263.63|4266.13|4264.63|4266.13|4264.63|4264.13|4262.63|979
1686688800000|2023-06-13 20:40:00|4354.53|4351.53|4356.33|4353.33|4356.33|4353.33|4354.53|4351.53|0
1686689100000|2023-06-13 20:45:00|4356.13|4353.13|4355.83|4352.83|4356.53|4353.53|4355.83|4352.83|0
1685640600000|2023-06-01 17:30:00|4265.13|4263.63|4266.13|4264.63|4266.13|4264.63|4265.13|4263.63|981
1686689400000|2023-06-13 20:50:00|4356.03|4353.03|4356.33|4353.33|4356.53|4353.53|4355.83|4352.83|0
1685640900000|2023-06-01 17:35:00|||||||||225
1686689700000|2023-06-13 20:55:00|4356.03|4353.03|4354.53|4351.53|4356.53|4353.53|4354.43|4351.43|0
1686690000000|2023-06-13 21:00:00|4354.63|4351.63|4354.73|4351.73|4354.93|4351.93|4354.43|4351.43|0
1685641200000|2023-06-01 17:40:00|4265.13|4263.63|4266.13|4264.63|4266.13|4264.63|4265.13|4263.63|425
1686690300000|2023-06-13 21:05:00|4354.63|4351.63|4355.23|4352.23|4355.33|4352.33|4354.63|4351.63|0
1685641500000|2023-06-01 17:45:00|4267.13|4265.63|4268.13|4266.63|4268.13|4266.63|4266.13|4264.63|672
1686690600000|2023-06-13 21:10:00|4355.43|4352.43|4355.23|4352.23|4355.53|4352.53|4355.23|4352.23|0
1686690900000|2023-06-13 21:15:00|4355.33|4352.33|4355.83|4352.83|4356.03|4353.03|4354.73|4351.73|0
1685641800000|2023-06-01 17:50:00|4267.13|4265.63|4268.13|4266.63|4268.13|4266.63|4267.13|4265.63|954
1686691200000|2023-06-13 21:20:00|4355.43|4352.43|4355.63|4352.63|4356.23|4353.23|4355.43|4352.43|0
1686691500000|2023-06-13 21:25:00|4355.93|4352.93|4356.03|4353.03|4356.03|4353.03|4355.93|4352.93|0
1685642100000|2023-06-01 17:55:00|4269.13|4267.63|4268.13|4266.63|4269.13|4267.63|4268.13|4266.63|605
1686691800000|2023-06-13 21:30:00|4356.13|4353.13|4356.03|4353.03|4356.13|4353.13|4355.93|4352.93|0
1686692100000|2023-06-13 21:35:00|4355.93|4352.93|4356.13|4353.13|4356.33|4353.33|4355.93|4352.93|0
1685642400000|2023-06-01 18:00:00|4267.13|4265.63|4268.13|4266.63|4268.13|4266.63|4267.13|4265.63|1113
1686692400000|2023-06-13 21:40:00|4355.83|4352.83|4355.53|4352.53|4355.83|4352.83|4355.43|4352.43|0
1685642700000|2023-06-01 18:05:00|4267.13|4265.63|4268.13|4266.63|4268.13|4266.63|4267.13|4265.63|237
1686692700000|2023-06-13 21:45:00|4355.43|4352.43|4355.23|4352.23|4355.53|4352.53|4355.23|4352.23|0
1686693000000|2023-06-13 21:50:00|4355.13|4352.13|4354.93|4351.93|4355.23|4352.23|4354.43|4351.43|0
1685643000000|2023-06-01 18:10:00|4267.63|4266.13|4267.13|4265.63|4268.13|4266.63|4267.13|4265.63|371
1686693300000|2023-06-13 21:55:00|4354.73|4351.73|4354.53|4351.53|4354.83|4351.83|4354.23|4351.23|0
1686693600000|2023-06-13 22:00:00|4353.43|4350.43|4353.33|4350.33|4353.93|4350.93|4352.83|4349.83|0
1685643300000|2023-06-01 18:15:00|4268.13|4266.63|4267.13|4265.63|4268.13|4266.63|4267.13|4265.63|423
1686693900000|2023-06-13 22:05:00|4353.43|4350.43|4351.83|4348.83|4354.03|4351.03|4351.33|4348.33|0
1685643600000|2023-06-01 18:20:00|4268.13|4266.63|4268.13|4266.63|4268.13|4266.63|4267.13|4265.63|564
1686694200000|2023-06-13 22:10:00|4351.73|4348.73|4353.13|4350.13|4353.13|4350.13|4351.33|4348.33|0
1686694500000|2023-06-13 22:15:00|4353.23|4350.23|4353.83|4350.83|4354.03|4351.03|4353.13|4350.13|0
1685643900000|2023-06-01 18:25:00|4267.13|4265.63|4268.13|4266.63|4268.13|4266.63|4267.13|4265.63|301
1686694800000|2023-06-13 22:20:00|4353.93|4350.93|4353.83|4350.83|4354.33|4351.33|4353.83|4350.83|0
1686695100000|2023-06-13 22:25:00|4353.93|4350.93|4354.03|4351.03|4354.03|4351.03|4353.33|4350.33|0
1685644200000|2023-06-01 18:30:00|4267.13|4265.63|4267.13|4265.63|4268.13|4266.63|4267.13|4265.63|472
1686695400000|2023-06-13 22:30:00|4354.33|4351.33|4354.03|4351.03|4355.03|4352.03|4354.03|4351.03|0
1685644500000|2023-06-01 18:35:00|4268.13|4266.63|4267.13|4265.63|4268.13|4266.63|4266.13|4264.63|828
1686695700000|2023-06-13 22:35:00|4354.23|4351.23|4354.03|4351.03|4354.83|4351.83|4353.93|4350.93|0
1686696000000|2023-06-13 22:40:00|4354.23|4351.23|4354.83|4351.83|4355.03|4352.03|4354.23|4351.23|0
1685644800000|2023-06-01 18:40:00|4268.13|4266.63|4267.13|4265.63|4268.13|4266.63|4267.13|4265.63|652
1686696300000|2023-06-13 22:45:00|4354.93|4351.93|4355.83|4352.83|4355.83|4352.83|4354.83|4351.83|0
1686696600000|2023-06-13 22:50:00|4355.63|4352.63|4355.53|4352.53|4355.83|4352.83|4355.03|4352.03|0
1685645100000|2023-06-01 18:45:00|||||||||255
1686696900000|2023-06-13 22:55:00|4355.43|4352.43|4355.33|4352.33|4355.83|4352.83|4355.33|4352.33|0
1685645400000|2023-06-01 18:50:00|4268.13|4266.63|4268.13|4266.63|4269.13|4267.63|4267.13|4265.63|599
1686697200000|2023-06-13 23:00:00|4355.53|4352.53|4355.53|4352.53|4355.53|4352.53|4354.83|4351.83|0
1686697500000|2023-06-13 23:05:00|4355.33|4352.33|4354.53|4351.53|4355.83|4352.83|4354.33|4351.33|0
1685645700000|2023-06-01 18:55:00|4269.13|4267.63|4269.13|4267.63|4269.13|4267.63|4268.13|4266.63|259
1686697800000|2023-06-13 23:10:00|4354.43|4351.43|4354.73|4351.73|4354.83|4351.83|4354.33|4351.33|0
1686698100000|2023-06-13 23:15:00|4354.53|4351.53|4354.33|4351.33|4354.53|4351.53|4354.03|4351.03|0
1685646000000|2023-06-01 19:00:00|4270.13|4268.63|4271.13|4269.63|4271.13|4269.63|4270.13|4268.63|758
1686698400000|2023-06-13 23:20:00|4354.03|4351.03|4354.33|4351.33|4354.33|4351.33|4353.83|4350.83|0
1685646300000|2023-06-01 19:05:00|4270.13|4268.63|4271.13|4269.63|4271.13|4269.63|4270.13|4268.63|581
1686698700000|2023-06-13 23:25:00|4354.23|4351.23|4354.83|4351.83|4354.83|4351.83|4354.03|4351.03|0
1686699000000|2023-06-13 23:30:00|4354.93|4351.93|4354.83|4351.83|4355.03|4352.03|4354.53|4351.53|0
1685646600000|2023-06-01 19:10:00|4270.13|4268.63|4271.13|4269.63|4272.13|4270.63|4270.13|4268.63|559
1686699300000|2023-06-13 23:35:00|4354.73|4351.73|4354.33|4351.33|4354.83|4351.83|4354.33|4351.33|0
1686699600000|2023-06-13 23:40:00|4354.43|4351.43|4353.63|4350.63|4354.53|4351.53|4353.33|4350.33|0
1685646900000|2023-06-01 19:15:00|4272.13|4270.63|4270.13|4268.63|4272.13|4270.63|4270.13|4268.63|956
1686699900000|2023-06-13 23:45:00|4353.73|4350.73|4353.23|4350.23|4353.83|4350.83|4352.83|4349.83|0
1685647200000|2023-06-01 19:20:00|4269.13|4267.63|4268.13|4266.63|4269.13|4267.63|4268.13|4266.63|473
1686700200000|2023-06-13 23:50:00|4353.33|4350.33|4353.63|4350.63|4353.83|4350.83|4353.13|4350.13|0
1686700500000|2023-06-13 23:55:00|4353.33|4350.33|4353.63|4350.63|4353.73|4350.73|4353.13|4350.13|0
1685647500000|2023-06-01 19:25:00|4269.13|4267.63|4267.13|4265.63|4269.13|4267.63|4267.13|4265.63|1933
1686700800000|2023-06-14 00:00:00|4353.33|4350.33|4352.13|4349.13|4353.33|4350.33|4351.83|4348.83|0
1685647800000|2023-06-01 19:30:00|4268.13|4266.63|4264.13|4262.63|4268.13|4266.63|4264.13|4262.63|1687
1686701100000|2023-06-14 00:05:00|4351.93|4348.93|4349.33|4346.33|4352.83|4349.83|4349.33|4346.33|0
1686701400000|2023-06-14 00:10:00|4349.53|4346.53|4347.93|4344.93|4349.63|4346.63|4347.63|4344.63|0
1685648100000|2023-06-01 19:35:00|4263.13|4261.63|4262.13|4260.63|4264.13|4262.63|4262.13|4260.63|1282
1686701700000|2023-06-14 00:15:00|4347.73|4344.73|4349.33|4347.33|4349.33|4347.33|4346.33|4344.33|493
1685648400000|2023-06-01 19:40:00|4262.63|4261.13|4263.13|4261.63|4263.13|4261.63|4262.13|4260.63|773
1686702000000|2023-06-14 00:20:00|4348.33|4346.33|4348.83|4346.83|4350.33|4348.33|4348.33|4346.33|399
1686702300000|2023-06-14 00:25:00|4348.33|4346.33|4348.33|4346.33|4349.33|4347.33|4348.33|4346.33|133
1685648700000|2023-06-01 19:45:00|4262.13|4260.63|4266.13|4264.63|4266.13|4264.63|4262.13|4260.63|1159
1686702600000|2023-06-14 00:30:00|4349.33|4347.33|4347.33|4345.33|4349.33|4347.33|4347.33|4345.33|79
1686702900000|2023-06-14 00:35:00|4348.33|4346.33|4347.33|4345.33|4348.33|4346.33|4346.33|4344.33|198
1685649000000|2023-06-01 19:50:00|4265.13|4263.63|4265.13|4263.63|4265.13|4263.63|4263.13|4261.63|1758
1686703200000|2023-06-14 00:40:00|4346.83|4344.83|4346.83|4344.83|4347.33|4345.33|4346.33|4344.33|331
1686703500000|2023-06-14 00:45:00|4346.33|4344.33|4346.33|4344.33|4347.33|4345.33|4346.33|4344.33|18
1685649300000|2023-06-01 19:55:00|4266.13|4264.63|4265.13|4263.63|4266.13|4264.63|4264.13|4262.63|5335
1686703800000|2023-06-14 00:50:00|4347.33|4345.33|4346.33|4344.33|4347.33|4345.33|4346.33|4344.33|43
1686704100000|2023-06-14 00:55:00|4347.33|4345.33|4346.33|4344.33|4347.33|4345.33|4346.33|4344.33|143
1685649600000|2023-06-01 20:00:00|4266.38|4263.38|4267.68|4264.68|4267.68|4264.68|4264.38|4261.38|48
1686704400000|2023-06-14 01:00:00|4347.33|4345.33|4347.33|4345.33|4347.33|4345.33|4347.33|4345.33|66
1685649900000|2023-06-01 20:05:00|4267.88|4264.88|4268.88|4265.88|4268.88|4265.88|4267.18|4264.18|0
1686704700000|2023-06-14 01:05:00|4348.33|4346.33|4347.83|4345.83|4348.33|4346.33|4347.33|4345.33|418
1686705000000|2023-06-14 01:10:00|4348.33|4346.33|4348.33|4346.33|4348.33|4346.33|4347.33|4345.33|112
1685650200000|2023-06-01 20:10:00|4269.08|4266.08|4269.18|4266.18|4270.18|4267.18|4268.68|4265.68|0
1686705300000|2023-06-14 01:15:00|4347.33|4345.33|4348.33|4346.33|4348.33|4346.33|4347.33|4345.33|201
1686705600000|2023-06-14 01:20:00|4347.33|4345.33|4347.33|4345.33|4348.33|4346.33|4347.33|4345.33|29
1685650500000|2023-06-01 20:15:00|4268.88|4265.88|4267.68|4264.68|4269.18|4266.18|4266.68|4263.68|0
1686705900000|2023-06-14 01:25:00|4348.33|4346.33|4347.33|4345.33|4348.33|4346.33|4347.33|4345.33|14
1685650800000|2023-06-01 20:20:00|4267.78|4264.78|4268.38|4265.38|4269.18|4266.18|4267.68|4264.68|0
1686706200000|2023-06-14 01:30:00|4348.33|4346.33|4348.33|4346.33|4348.33|4346.33|4347.33|4345.33|71
1686706500000|2023-06-14 01:35:00|4349.33|4347.33|4349.33|4347.33|4350.33|4348.33|4348.83|4346.83|59
1685651100000|2023-06-01 20:25:00|4268.68|4265.68|4268.18|4265.18|4268.68|4265.68|4267.88|4264.88|0
1686706800000|2023-06-14 01:40:00|4348.33|4346.33|4347.33|4345.33|4348.33|4346.33|4347.33|4345.33|65
1686707100000|2023-06-14 01:45:00|4348.33|4346.33|4348.33|4346.33|4349.33|4347.33|4347.33|4345.33|208
1685651400000|2023-06-01 20:30:00|4267.98|4264.98|4268.68|4265.68|4268.88|4265.88|4267.88|4264.88|0
1686707400000|2023-06-14 01:50:00|4348.83|4346.83|4349.33|4347.33|4349.33|4347.33|4348.33|4346.33|148
1685651700000|2023-06-01 20:35:00|4268.38|4265.38|4268.38|4265.38|4268.88|4265.88|4268.38|4265.38|0
1686707700000|2023-06-14 01:55:00|4348.33|4346.33|4348.33|4346.33|4348.33|4346.33|4348.33|4346.33|105
1686708000000|2023-06-14 02:00:00|||||||||17
1685652000000|2023-06-01 20:40:00|4268.48|4265.48|4269.38|4266.38|4269.68|4266.68|4268.48|4265.48|0
1686708300000|2023-06-14 02:05:00|4347.33|4345.33|4347.33|4345.33|4348.33|4346.33|4347.33|4345.33|63
1685652300000|2023-06-01 20:45:00|4269.18|4266.18|4268.88|4265.88|4269.68|4266.68|4268.88|4265.88|0
1686708900000|2023-06-14 02:15:00|4346.33|4344.33|4347.33|4345.33|4347.33|4345.33|4346.33|4344.33|393
1686709200000|2023-06-14 02:20:00|||||||||3
1685652600000|2023-06-01 20:50:00|4269.38|4266.38|4269.38|4266.38|4269.88|4266.88|4269.18|4266.18|0
1686709500000|2023-06-14 02:25:00|4348.33|4346.33|4347.33|4345.33|4348.33|4346.33|4347.33|4345.33|160
1686709800000|2023-06-14 02:30:00|4348.33|4346.33|4347.33|4345.33|4348.33|4346.33|4347.33|4345.33|184
1685652900000|2023-06-01 20:55:00|4269.68|4266.68|4269.38|4266.38|4269.68|4266.68|4269.28|4266.28|0
1686710100000|2023-06-14 02:35:00|4346.33|4344.33|4346.33|4344.33|4346.33|4344.33|4346.33|4344.33|17
1686710400000|2023-06-14 02:40:00|||||||||1
1685653200000|2023-06-01 21:00:00|4269.28|4266.28|4269.38|4266.38|4269.98|4266.98|4269.18|4266.18|0
1686710700000|2023-06-14 02:45:00|4345.33|4343.33|4346.33|4344.33|4346.33|4344.33|4345.33|4343.33|613
1685653500000|2023-06-01 21:05:00|4269.08|4266.08|4269.88|4266.88|4269.88|4266.88|4269.08|4266.08|0
1686711000000|2023-06-14 02:50:00|||||||||55
1686711300000|2023-06-14 02:55:00|||||||||1
1685653800000|2023-06-01 21:10:00|4269.98|4266.98|4271.58|4268.58|4271.68|4268.68|4269.88|4266.88|0
1686711600000|2023-06-14 03:00:00|||||||||12
1686711900000|2023-06-14 03:05:00|||||||||1
1685654100000|2023-06-01 21:15:00|4271.38|4268.38|4271.08|4268.08|4271.58|4268.58|4271.08|4268.08|0
1686712200000|2023-06-14 03:10:00|||||||||2
1685654400000|2023-06-01 21:20:00|4270.98|4267.98|4271.38|4268.38|4271.98|4268.98|4270.88|4267.88|0
1686712500000|2023-06-14 03:15:00|4345.33|4343.33|4346.33|4344.33|4346.33|4344.33|4345.33|4343.33|48
1686712800000|2023-06-14 03:20:00|||||||||88
1685654700000|2023-06-01 21:25:00|4271.58|4268.58|4270.98|4267.98|4272.08|4269.08|4270.88|4267.88|0
1686713100000|2023-06-14 03:25:00|||||||||5
1686713400000|2023-06-14 03:30:00|4345.33|4343.33|4344.33|4342.33|4345.33|4343.33|4344.33|4342.33|672
1685655000000|2023-06-01 21:30:00|4270.88|4267.88|4270.48|4267.48|4271.38|4268.38|4270.18|4267.18|0
1686713700000|2023-06-14 03:35:00|4345.33|4343.33|4346.33|4344.33|4346.33|4344.33|4345.33|4343.33|575
1685655300000|2023-06-01 21:35:00|4270.38|4267.38|4270.88|4267.88|4270.88|4267.88|4270.38|4267.38|0
1686714000000|2023-06-14 03:40:00|4345.83|4343.83|4345.33|4343.33|4346.33|4344.33|4345.33|4343.33|16
1686714300000|2023-06-14 03:45:00|4346.33|4344.33|4346.33|4344.33|4346.33|4344.33|4346.33|4344.33|13
1685655600000|2023-06-01 21:40:00|4270.68|4267.68|4270.38|4267.38|4270.88|4267.88|4270.28|4267.28|0
1686714600000|2023-06-14 03:50:00|4347.33|4345.33|4347.33|4345.33|4347.33|4345.33|4347.33|4345.33|27
1686714900000|2023-06-14 03:55:00|||||||||6
1685655900000|2023-06-01 21:45:00|4270.48|4267.48|4270.38|4267.38|4270.48|4267.48|4270.38|4267.38|0
1686715200000|2023-06-14 04:00:00|4346.33|4344.33|4346.33|4344.33|4346.33|4344.33|4346.33|4344.33|78
1685656200000|2023-06-01 21:50:00|4270.48|4267.48|4270.28|4267.28|4270.48|4267.48|4270.18|4267.18|0
1686715500000|2023-06-14 04:05:00|4345.33|4343.33|4346.33|4344.33|4346.33|4344.33|4345.33|4343.33|73
1685656500000|2023-06-01 21:55:00|4270.48|4267.48|4269.98|4266.98|4270.48|4267.48|4269.98|4266.98|0
1686715800000|2023-06-14 04:10:00|4345.33|4343.33|4345.33|4343.33|4345.33|4343.33|4345.33|4343.33|29
1686716100000|2023-06-14 04:15:00|4346.33|4344.33|4346.33|4344.33|4346.33|4344.33|4346.33|4344.33|381
1685656800000|2023-06-01 22:00:00|4269.08|4266.08|4269.88|4266.88|4270.18|4267.18|4268.68|4265.68|0
1686716400000|2023-06-14 04:20:00|4347.33|4345.33|4347.33|4345.33|4347.33|4345.33|4347.33|4345.33|48
1686716700000|2023-06-14 04:25:00|4348.33|4346.33|4348.33|4346.33|4348.33|4346.33|4347.33|4345.33|55
1685657100000|2023-06-01 22:05:00|4269.68|4266.68|4269.78|4266.78|4270.18|4267.18|4269.68|4266.68|0
1686717000000|2023-06-14 04:30:00|4347.33|4345.33|4348.33|4346.33|4348.33|4346.33|4347.33|4345.33|267
1685657400000|2023-06-01 22:10:00|4269.68|4266.68|4269.18|4266.18|4269.88|4266.88|4269.18|4266.18|0
1686717300000|2023-06-14 04:35:00|4347.33|4345.33|4348.33|4346.33|4348.33|4346.33|4347.33|4345.33|219
1686717600000|2023-06-14 04:40:00|4347.33|4345.33|4348.33|4346.33|4348.33|4346.33|4347.33|4345.33|97
1685657700000|2023-06-01 22:15:00|4269.28|4266.28|4269.18|4266.18|4269.38|4266.38|4268.88|4265.88|0
1686717900000|2023-06-14 04:45:00|4347.83|4345.83|4347.33|4345.33|4348.33|4346.33|4347.33|4345.33|92
1686718200000|2023-06-14 04:50:00|4347.83|4345.83|4347.33|4345.33|4348.33|4346.33|4347.33|4345.33|615
1685658000000|2023-06-01 22:20:00|4269.28|4266.28|4269.08|4266.08|4269.28|4266.28|4268.88|4265.88|0
1686718500000|2023-06-14 04:55:00|||||||||24
1685658300000|2023-06-01 22:25:00|4269.18|4266.18|4268.88|4265.88|4269.18|4266.18|4268.68|4265.68|0
1686718800000|2023-06-14 05:00:00|4346.33|4344.33|4346.33|4344.33|4346.33|4344.33|4346.33|4344.33|761
1686719100000|2023-06-14 05:05:00|4345.33|4343.33|4345.33|4343.33|4345.33|4343.33|4345.33|4343.33|162
1685658600000|2023-06-01 22:30:00|4268.78|4265.78|4268.88|4265.88|4269.08|4266.08|4268.38|4265.38|0
1686719400000|2023-06-14 05:10:00|4346.33|4344.33|4346.33|4344.33|4346.33|4344.33|4345.33|4343.33|656
1686719700000|2023-06-14 05:15:00|||||||||21
1685658900000|2023-06-01 22:35:00|4268.78|4265.78|4268.88|4265.88|4268.88|4265.88|4268.68|4265.68|0
1686720000000|2023-06-14 05:20:00|||||||||42
1685659200000|2023-06-01 22:40:00|4269.08|4266.08|4269.18|4266.18|4269.28|4266.28|4268.48|4265.48|0
1686720300000|2023-06-14 05:25:00|4347.33|4345.33|4346.33|4344.33|4348.33|4346.33|4346.33|4344.33|1761
1686720600000|2023-06-14 05:30:00|4345.33|4343.33|4344.33|4342.33|4345.33|4343.33|4343.33|4341.33|597
1685659500000|2023-06-01 22:45:00|4268.88|4265.88|4268.88|4265.88|4269.18|4266.18|4268.68|4265.68|0
1686720900000|2023-06-14 05:35:00|4343.33|4341.33|4342.33|4340.33|4344.33|4342.33|4342.33|4340.33|482
1686721200000|2023-06-14 05:40:00|4343.33|4341.33|4345.33|4343.33|4345.33|4343.33|4343.33|4341.33|714
1685659800000|2023-06-01 22:50:00|4269.18|4266.18|4269.38|4266.38|4269.38|4266.38|4268.68|4265.68|0
1686721500000|2023-06-14 05:45:00|4346.33|4344.33|4350.33|4348.33|4350.33|4348.33|4346.33|4344.33|421
1685660100000|2023-06-01 22:55:00|4269.68|4266.68|4269.88|4266.88|4269.88|4266.88|4269.38|4266.38|0
1686721800000|2023-06-14 05:50:00|4349.33|4347.33|4349.33|4347.33|4349.33|4347.33|4349.33|4347.33|602
1686722100000|2023-06-14 05:55:00|4347.83|4345.83|4347.33|4345.33|4347.83|4345.83|4344.33|4342.33|1760
1685660400000|2023-06-01 23:00:00|4269.68|4266.68|4268.88|4265.88|4269.68|4266.68|4268.88|4265.88|0
1686722400000|2023-06-14 06:00:00|4347.08|4345.58|4346.08|4344.58|4349.08|4347.58|4345.08|4343.58|978
1686722700000|2023-06-14 06:05:00|4345.08|4343.58|4346.08|4344.58|4347.08|4345.58|4345.08|4343.58|776
1685660700000|2023-06-01 23:05:00|4269.08|4266.08|4268.88|4265.88|4269.18|4266.18|4268.88|4265.88|0
1686723000000|2023-06-14 06:10:00|4347.08|4345.58|4347.08|4345.58|4348.08|4346.58|4346.08|4344.58|469
1685661000000|2023-06-01 23:10:00|4269.08|4266.08|4268.88|4265.88|4269.18|4266.18|4268.18|4265.18|0
1686723300000|2023-06-14 06:15:00|4346.08|4344.58|4346.08|4344.58|4347.08|4345.58|4345.08|4343.58|588
1686723600000|2023-06-14 06:20:00|4345.08|4343.58|4345.08|4343.58|4346.08|4344.58|4344.08|4342.58|637
1685661300000|2023-06-01 23:15:00|4269.18|4266.18|4269.18|4266.18|4269.38|4266.38|4268.68|4265.68|0
1686723900000|2023-06-14 06:25:00|4344.08|4342.58|4345.08|4343.58|4345.08|4343.58|4344.08|4342.58|391
1686724200000|2023-06-14 06:30:00|4344.08|4342.58|4345.08|4343.58|4345.08|4343.58|4344.08|4342.58|722
1685661600000|2023-06-01 23:20:00|4269.28|4266.28|4269.18|4266.18|4269.38|4266.38|4268.88|4265.88|0
1686724500000|2023-06-14 06:35:00|4344.08|4342.58|4345.08|4343.58|4345.08|4343.58|4343.08|4341.58|1396
1685661900000|2023-06-01 23:25:00|4269.08|4266.08|4268.68|4265.68|4269.08|4266.08|4268.68|4265.68|0
1686724800000|2023-06-14 06:40:00|4346.08|4344.58|4344.08|4342.58|4346.08|4344.58|4344.08|4342.58|1052
1686725100000|2023-06-14 06:45:00|4343.08|4341.58|4343.08|4341.58|4343.08|4341.58|4343.08|4341.58|800
1685662200000|2023-06-01 23:30:00|4268.78|4265.78|4268.88|4265.88|4268.88|4265.88|4268.68|4265.68|0
1686725400000|2023-06-14 06:50:00|4344.08|4342.58|4344.08|4342.58|4344.08|4342.58|4344.08|4342.58|2390
1686725700000|2023-06-14 06:55:00|4345.08|4343.58|4346.08|4344.58|4346.08|4344.58|4344.08|4342.58|2757
1685662500000|2023-06-01 23:35:00|4268.78|4265.78|4268.68|4265.68|4268.88|4265.88|4268.68|4265.68|0
1686726000000|2023-06-14 07:00:00|4347.08|4345.58|4347.08|4345.58|4347.08|4345.58|4344.08|4342.58|8310
1685662800000|2023-06-01 23:40:00|4268.88|4265.88|4268.88|4265.88|4269.18|4266.18|4268.68|4265.68|0
1686726300000|2023-06-14 07:05:00|4346.08|4344.58|4351.08|4349.58|4351.58|4350.08|4344.08|4342.58|6893
1685663100000|2023-06-01 23:45:00|4268.68|4265.68|4267.68|4264.68|4268.68|4265.68|4267.68|4264.68|0
1686726600000|2023-06-14 07:10:00|4350.08|4348.58|4354.08|4352.58|4355.08|4353.58|4349.08|4347.58|11794
1686726900000|2023-06-14 07:15:00|4354.58|4353.08|4360.08|4358.58|4360.08|4358.58|4354.08|4352.58|9057
1685663400000|2023-06-01 23:50:00|4267.78|4264.78|4267.68|4264.68|4268.18|4265.18|4267.18|4264.18|0
1686727200000|2023-06-14 07:20:00|4359.08|4357.58|4360.08|4358.58|4361.08|4359.58|4358.08|4356.58|5446
1685663700000|2023-06-01 23:55:00|4267.48|4264.48|4267.68|4264.68|4267.88|4264.88|4267.38|4264.38|0
1686727500000|2023-06-14 07:25:00|4359.08|4357.58|4358.08|4356.58|4359.08|4357.58|4358.08|4356.58|12202
1686727800000|2023-06-14 07:30:00|4359.08|4357.58|4356.08|4354.58|4361.08|4359.58|4356.08|4354.58|3724
1685664000000|2023-06-02 00:00:00|4267.38|4264.38|4267.18|4264.18|4267.88|4264.88|4266.88|4263.88|0
1686728100000|2023-06-14 07:35:00|4357.08|4355.58|4361.08|4359.58|4363.08|4361.58|4356.08|4354.58|18556
1685664300000|2023-06-02 00:05:00|4267.38|4264.38|4267.68|4264.68|4268.18|4265.18|4267.18|4264.18|0
1686728400000|2023-06-14 07:40:00|4361.16|4359.66|4363.16|4361.66|4363.16|4361.66|4360.16|4358.66|7335
1685664600000|2023-06-02 00:10:00|4267.88|4264.88|4266.68|4263.68|4268.18|4265.18|4266.68|4263.68|0
1686728700000|2023-06-14 07:45:00|4364.16|4362.66|4360.16|4358.66|4364.16|4362.66|4359.16|4357.66|10344
1685664900000|2023-06-02 00:15:00|4265.68|4262.68|4269.38|4267.38|4270.38|4268.38|4265.68|4262.68|657
1686729000000|2023-06-14 07:50:00|4361.16|4359.66|4362.16|4360.66|4363.16|4361.66|4361.16|4359.66|4946
1685665200000|2023-06-02 00:20:00|4270.38|4268.38|4269.38|4267.38|4270.38|4268.38|4269.38|4267.38|167
1686729300000|2023-06-14 07:55:00|4363.16|4361.66|4365.16|4363.66|4365.16|4363.66|4362.16|4360.66|7207
1685665500000|2023-06-02 00:25:00|4270.38|4268.38|4269.38|4267.38|4270.38|4268.38|4269.38|4267.38|113
1686729600000|2023-06-14 08:00:00|4364.16|4362.66|4363.16|4361.66|4365.16|4363.66|4362.16|4360.66|5257
1685665800000|2023-06-02 00:30:00|4268.38|4266.38|4268.38|4266.38|4269.38|4267.38|4268.38|4266.38|212
1686729900000|2023-06-14 08:05:00|4364.16|4362.66|4365.16|4363.66|4366.16|4364.66|4364.16|4362.66|23700
1685666100000|2023-06-02 00:35:00|4269.38|4267.38|4268.38|4266.38|4269.38|4267.38|4268.38|4266.38|73
1686730200000|2023-06-14 08:10:00|4366.16|4364.66|4366.16|4364.66|4367.16|4365.66|4365.16|4363.66|18274
1685666400000|2023-06-02 00:40:00|||||||||38
1686730500000|2023-06-14 08:15:00|4367.16|4365.66|4365.16|4363.66|4367.16|4365.66|4365.16|4363.66|9749
1685666700000|2023-06-02 00:45:00|4269.38|4267.38|4268.38|4266.38|4269.38|4267.38|4268.38|4266.38|39
1686730800000|2023-06-14 08:20:00|4366.16|4364.66|4370.16|4368.66|4371.16|4369.66|4366.16|4364.66|18334
1685667000000|2023-06-02 00:50:00|||||||||8
1686731100000|2023-06-14 08:25:00|4369.16|4367.66|4369.16|4367.66|4369.16|4367.66|4368.16|4366.66|5978
1685667300000|2023-06-02 00:55:00|4267.38|4265.38|4267.38|4265.38|4267.38|4265.38|4267.38|4265.38|53
1686731400000|2023-06-14 08:30:00|4368.66|4367.16|4371.16|4369.66|4371.16|4369.66|4368.16|4366.66|18323
1686731700000|2023-06-14 08:35:00|4372.16|4370.66|4373.16|4371.66|4374.16|4372.66|4371.16|4369.66|10690
1685667600000|2023-06-02 01:00:00|4266.38|4264.38|4266.38|4264.38|4266.38|4264.38|4266.38|4264.38|27
1686732000000|2023-06-14 08:40:00|4372.16|4370.66|4370.16|4368.66|4372.16|4370.66|4370.16|4368.66|8858
1685667900000|2023-06-02 01:05:00|||||||||7
1686732300000|2023-06-14 08:45:00|4371.16|4369.66|4377.16|4375.66|4377.16|4375.66|4371.16|4369.66|5582
1686732600000|2023-06-14 08:50:00|4378.16|4376.66|4375.16|4373.66|4378.16|4376.66|4373.16|4371.66|7184
1685668200000|2023-06-02 01:10:00|||||||||19
1686732900000|2023-06-14 08:55:00|4374.16|4372.66|4379.16|4377.66|4379.16|4377.66|4374.16|4372.66|8123
1685668500000|2023-06-02 01:15:00|||||||||11
1686733200000|2023-06-14 09:00:00|4380.16|4378.66|4381.16|4379.66|4382.16|4380.66|4378.16|4376.66|12649
1685668800000|2023-06-02 01:20:00|4267.38|4265.38|4267.38|4265.38|4267.38|4265.38|4267.38|4265.38|65
1686733500000|2023-06-14 09:05:00|4380.16|4378.66|4381.16|4379.66|4382.16|4380.66|4380.16|4378.66|25628
1685669100000|2023-06-02 01:25:00|||||||||8
1686733800000|2023-06-14 09:10:00|4382.16|4380.66|4378.16|4376.66|4382.16|4380.66|4377.16|4375.66|9744
1685669400000|2023-06-02 01:30:00|4266.38|4264.38|4266.38|4264.38|4267.38|4265.38|4266.38|4264.38|95
1686734100000|2023-06-14 09:15:00|4379.16|4377.66|4380.16|4378.66|4380.16|4378.66|4379.16|4377.66|18969
1685669700000|2023-06-02 01:35:00|4267.38|4265.38|4267.38|4265.38|4267.38|4265.38|4266.38|4264.38|53
1686734400000|2023-06-14 09:20:00|4381.16|4379.66|4381.16|4379.66|4382.16|4380.66|4380.16|4378.66|4944
1685670000000|2023-06-02 01:40:00|||||||||36
1686734700000|2023-06-14 09:25:00|4382.16|4380.66|4381.16|4379.66|4382.16|4380.66|4381.16|4379.66|23224
1685670300000|2023-06-02 01:45:00|4268.38|4266.38|4269.38|4267.38|4269.38|4267.38|4268.38|4266.38|233
1686735000000|2023-06-14 09:30:00|4382.16|4380.66|4383.16|4381.66|4384.16|4382.66|4382.16|4380.66|43890
1685670600000|2023-06-02 01:50:00|4270.38|4268.38|4270.38|4268.38|4270.38|4268.38|4269.38|4267.38|339
1686735300000|2023-06-14 09:35:00|4382.16|4380.66|4383.16|4381.66|4383.16|4381.66|4380.16|4378.66|9826
1685670900000|2023-06-02 01:55:00|4271.38|4269.38|4271.38|4269.38|4271.38|4269.38|4270.38|4268.38|342
1686735600000|2023-06-14 09:40:00|4384.16|4382.66|4381.16|4379.66|4384.16|4382.66|4381.16|4379.66|9329
1685671200000|2023-06-02 02:00:00|4270.38|4268.38|4271.38|4269.38|4271.38|4269.38|4270.38|4268.38|132
1686735900000|2023-06-14 09:45:00|4382.16|4380.66|4385.16|4383.66|4385.16|4383.66|4382.16|4380.66|8839
1685671500000|2023-06-02 02:05:00|4270.88|4268.88|4271.38|4269.38|4271.38|4269.38|4270.38|4268.38|251
1686736200000|2023-06-14 09:50:00|4384.16|4382.66|4380.16|4378.66|4384.16|4382.66|4380.16|4378.66|8558
1685671800000|2023-06-02 02:10:00|||||||||73
1686736500000|2023-06-14 09:55:00|4379.16|4377.66|4379.16|4377.66|4381.16|4379.66|4378.16|4376.66|12957
1685672100000|2023-06-02 02:15:00|4272.38|4270.38|4272.38|4270.38|4272.38|4270.38|4271.38|4269.38|82
1686736800000|2023-06-14 10:00:00|4378.16|4376.66|4378.16|4376.66|4379.16|4377.66|4377.16|4375.66|5422
1685672400000|2023-06-02 02:20:00|||||||||72
1686737100000|2023-06-14 10:05:00|4379.16|4377.66|4380.16|4378.66|4380.16|4378.66|4378.16|4376.66|4146
1685672700000|2023-06-02 02:25:00|4271.38|4269.38|4272.38|4270.38|4272.38|4270.38|4271.38|4269.38|66
1686737400000|2023-06-14 10:10:00|4379.16|4377.66|4382.16|4380.66|4382.16|4380.66|4379.16|4377.66|10220
1685673000000|2023-06-02 02:30:00|4271.38|4269.38|4272.38|4270.38|4272.38|4270.38|4271.38|4269.38|40
1686737700000|2023-06-14 10:15:00|4381.16|4379.66|4379.16|4377.66|4382.16|4380.66|4378.16|4376.66|5764
1685673300000|2023-06-02 02:35:00|||||||||80
1686738000000|2023-06-14 10:20:00|4378.16|4376.66|4380.16|4378.66|4380.16|4378.66|4378.16|4376.66|4705
1685673600000|2023-06-02 02:40:00|4273.38|4271.38|4273.38|4271.38|4273.38|4271.38|4273.38|4271.38|105
1686738300000|2023-06-14 10:25:00|4381.16|4379.66|4380.16|4378.66|4381.16|4379.66|4380.16|4378.66|3090
1685673900000|2023-06-02 02:45:00|4272.38|4270.38|4272.38|4270.38|4272.38|4270.38|4272.38|4270.38|103
1686738600000|2023-06-14 10:30:00|4381.16|4379.66|4382.16|4380.66|4382.16|4380.66|4381.16|4379.66|33811
1685674200000|2023-06-02 02:50:00|4273.38|4271.38|4272.38|4270.38|4273.38|4271.38|4272.38|4270.38|52
1686738900000|2023-06-14 10:35:00|4380.16|4378.66|4380.16|4378.66|4381.16|4379.66|4380.16|4378.66|6746
1685674500000|2023-06-02 02:55:00|4273.38|4271.38|4273.38|4271.38|4273.38|4271.38|4273.38|4271.38|93
1686739200000|2023-06-14 10:40:00|4381.16|4379.66|4383.16|4381.66|4383.16|4381.66|4381.16|4379.66|8180
1685674800000|2023-06-02 03:00:00|4272.38|4270.38|4273.38|4271.38|4273.38|4271.38|4272.38|4270.38|74
1686739500000|2023-06-14 10:45:00|4382.16|4380.66|4385.16|4383.66|4385.16|4383.66|4382.16|4380.66|3538
1685675100000|2023-06-02 03:05:00|4272.38|4270.38|4272.38|4270.38|4273.38|4271.38|4272.38|4270.38|50
1686739800000|2023-06-14 10:50:00|4386.16|4384.66|4386.16|4384.66|4386.16|4384.66|4385.16|4383.66|7577
1685675400000|2023-06-02 03:10:00|||||||||32
1686740100000|2023-06-14 10:55:00|4385.16|4383.66|4385.16|4383.66|4386.16|4384.66|4385.16|4383.66|8805
1685675700000|2023-06-02 03:15:00|4273.38|4271.38|4272.88|4270.88|4273.38|4271.38|4272.88|4270.88|41
1686740400000|2023-06-14 11:00:00|4384.16|4382.66|4385.16|4383.66|4385.16|4383.66|4384.16|4382.66|3758
1685676000000|2023-06-02 03:20:00|4272.38|4270.38|4272.38|4270.38|4272.38|4270.38|4272.38|4270.38|36
1686740700000|2023-06-14 11:05:00|4384.16|4382.66|4385.16|4383.66|4386.16|4384.66|4384.16|4382.66|6504
1685676300000|2023-06-02 03:25:00|4273.38|4271.38|4273.38|4271.38|4273.38|4271.38|4273.38|4271.38|81
1686741000000|2023-06-14 11:10:00|4384.16|4382.66|4385.16|4383.66|4387.16|4385.66|4384.16|4382.66|4992
1685676600000|2023-06-02 03:30:00|4274.38|4272.38|4276.38|4274.38|4277.38|4275.38|4274.38|4272.38|924
1686741300000|2023-06-14 11:15:00|4384.16|4382.66|4383.16|4381.66|4385.16|4383.66|4382.16|4380.66|9022
1685676900000|2023-06-02 03:35:00|4277.38|4275.38|4275.38|4273.38|4277.38|4275.38|4274.38|4272.38|241
1686741600000|2023-06-14 11:20:00|4384.16|4382.66|4385.16|4383.66|4385.16|4383.66|4382.16|4380.66|3946
1685677200000|2023-06-02 03:40:00|4276.38|4274.38|4277.38|4275.38|4277.38|4275.38|4276.38|4274.38|676
1686741900000|2023-06-14 11:25:00|4384.16|4382.66|4387.16|4385.66|4388.16|4386.66|4384.16|4382.66|5911
1686742200000|2023-06-14 11:30:00|4386.16|4384.66|4381.16|4379.66|4386.16|4384.66|4381.16|4379.66|10198
1685677500000|2023-06-02 03:45:00|4278.38|4276.38|4278.38|4276.38|4278.38|4276.38|4278.38|4276.38|154
1686742500000|2023-06-14 11:35:00|4380.16|4378.66|4376.16|4374.66|4380.16|4378.66|4376.16|4374.66|57718
1685677800000|2023-06-02 03:50:00|4278.88|4276.88|4279.38|4277.38|4279.38|4277.38|4278.38|4276.38|93
1686742800000|2023-06-14 11:40:00|4375.85|4374.35|4379.85|4378.35|4379.85|4378.35|4375.85|4374.35|5180
1685678100000|2023-06-02 03:55:00|4278.88|4276.88|4278.38|4276.38|4278.88|4276.88|4278.38|4276.38|26
1686743100000|2023-06-14 11:45:00|4378.85|4377.35|4377.85|4376.35|4379.85|4378.35|4377.85|4376.35|5672
1685678400000|2023-06-02 04:00:00|4277.38|4275.38|4278.38|4276.38|4278.38|4276.38|4277.38|4275.38|71
1686743400000|2023-06-14 11:50:00|4376.85|4375.35|4376.85|4375.35|4377.85|4376.35|4375.85|4374.35|9637
1685678700000|2023-06-02 04:05:00|||||||||28
1686743700000|2023-06-14 11:55:00|4375.85|4374.35|4376.85|4375.35|4376.85|4375.35|4374.85|4373.35|4528
1685679000000|2023-06-02 04:10:00|||||||||2
1686744000000|2023-06-14 12:00:00|4375.85|4374.35|4375.85|4374.35|4377.85|4376.35|4375.85|4374.35|10513
1685679300000|2023-06-02 04:15:00|4279.38|4277.38|4279.38|4277.38|4279.38|4277.38|4279.38|4277.38|76
1686744300000|2023-06-14 12:05:00|4376.85|4375.35|4377.85|4376.35|4378.85|4377.35|4375.85|4374.35|6194
1686744600000|2023-06-14 12:10:00|4376.85|4375.35|4378.85|4377.35|4378.85|4377.35|4376.85|4375.35|3426
1685679600000|2023-06-02 04:20:00|4278.38|4276.38|4278.38|4276.38|4278.38|4276.38|4278.38|4276.38|79
1686744900000|2023-06-14 12:15:00|4379.85|4378.35|4379.85|4378.35|4379.85|4378.35|4378.85|4377.35|7132
1685679900000|2023-06-02 04:25:00|4279.38|4277.38|4279.38|4277.38|4279.38|4277.38|4279.38|4277.38|49
1686745200000|2023-06-14 12:20:00|4380.85|4379.35|4379.85|4378.35|4380.85|4379.35|4379.35|4377.85|3309
1686745500000|2023-06-14 12:25:00|4380.85|4379.35|4378.85|4377.35|4381.85|4380.35|4378.85|4377.35|3700
1685680200000|2023-06-02 04:30:00|||||||||147
1686745800000|2023-06-14 12:30:00|4376.85|4375.35|4378.85|4377.35|4383.35|4381.85|4375.85|4374.35|9052
1686746100000|2023-06-14 12:35:00|4379.85|4378.35|4376.85|4375.35|4380.35|4378.85|4376.85|4375.35|12150
1685680500000|2023-06-02 04:35:00|4280.38|4278.38|4280.38|4278.38|4280.38|4278.38|4279.38|4277.38|131
1686746400000|2023-06-14 12:40:00|4377.35|4375.85|4377.85|4376.35|4377.85|4376.35|4374.85|4373.35|1824
1685680800000|2023-06-02 04:40:00|4279.38|4277.38|4280.38|4278.38|4280.38|4278.38|4279.38|4277.38|81
1686746700000|2023-06-14 12:45:00|4378.85|4377.35|4375.85|4374.35|4378.85|4377.35|4375.85|4374.35|2734
1686747000000|2023-06-14 12:50:00|4374.85|4373.35|4373.85|4372.35|4375.85|4374.35|4373.85|4372.35|3334
1685681100000|2023-06-02 04:45:00|4279.38|4277.38|4279.38|4277.38|4279.38|4277.38|4279.38|4277.38|13
1686747300000|2023-06-14 12:55:00|4372.85|4371.35|4372.85|4371.35|4374.85|4373.35|4371.85|4370.35|6044
1685681400000|2023-06-02 04:50:00|||||||||2
1686747600000|2023-06-14 13:00:00|4371.85|4370.35|4372.85|4371.35|4372.85|4371.35|4370.85|4369.35|7683
1686747900000|2023-06-14 13:05:00|4373.85|4372.35|4372.85|4371.35|4374.85|4373.35|4371.85|4370.35|5537
1685681700000|2023-06-02 04:55:00|||||||||5
1686748200000|2023-06-14 13:10:00|4371.85|4370.35|4373.85|4372.35|4373.85|4372.35|4371.85|4370.35|5696
1685682000000|2023-06-02 05:00:00|4280.38|4278.38|4280.38|4278.38|4280.38|4278.38|4279.38|4277.38|487
1686748500000|2023-06-14 13:15:00|4372.85|4371.35|4372.85|4371.35|4372.85|4371.35|4371.85|4370.35|17813
1685682300000|2023-06-02 05:05:00|4279.88|4277.88|4279.38|4277.38|4279.88|4277.88|4279.38|4277.38|42
1686748800000|2023-06-14 13:20:00|4371.85|4370.35|4371.85|4370.35|4372.85|4371.35|4370.85|4369.35|16355
1685682600000|2023-06-02 05:10:00|4280.38|4278.38|4280.38|4278.38|4280.38|4278.38|4280.38|4278.38|112
1686749100000|2023-06-14 13:25:00|4372.85|4371.35|4372.85|4371.35|4372.85|4371.35|4371.85|4370.35|2908
1685682900000|2023-06-02 05:15:00|||||||||15
1686749400000|2023-06-14 13:30:00|4373.85|4372.35|4373.85|4372.35|4374.85|4373.35|4371.85|4370.35|11074
1685683200000|2023-06-02 05:20:00|4281.38|4279.38|4280.38|4278.38|4281.38|4279.38|4280.38|4278.38|138
1686749700000|2023-06-14 13:35:00|4372.85|4371.35|4374.85|4373.35|4374.85|4373.35|4370.85|4369.35|6242
1685683500000|2023-06-02 05:25:00|||||||||65
1686750000000|2023-06-14 13:40:00|4375.85|4374.35|4374.85|4373.35|4375.85|4374.35|4372.85|4371.35|6133
1685683800000|2023-06-02 05:30:00|4281.38|4279.38|4282.38|4280.38|4282.38|4280.38|4281.38|4279.38|468
1686750300000|2023-06-14 13:45:00|4375.85|4374.35|4375.85|4374.35|4378.85|4377.35|4374.85|4373.35|7002
1685684100000|2023-06-02 05:35:00|4281.88|4279.88|4282.38|4280.38|4282.38|4280.38|4281.38|4279.38|130
1686750600000|2023-06-14 13:50:00|4376.85|4375.35|4377.85|4376.35|4378.85|4377.35|4376.85|4375.35|6518
1685684400000|2023-06-02 05:40:00|4281.38|4279.38|4282.38|4280.38|4282.38|4280.38|4281.38|4279.38|112
1686750900000|2023-06-14 13:55:00|4376.85|4375.35|4375.85|4374.35|4377.85|4376.35|4374.85|4373.35|10556
1685684700000|2023-06-02 05:45:00|4281.38|4279.38|4282.38|4280.38|4282.38|4280.38|4281.38|4279.38|150
1686751200000|2023-06-14 14:00:00|4375.35|4373.85|4372.85|4371.35|4375.85|4374.35|4372.35|4370.85|6896
1685685000000|2023-06-02 05:50:00|4281.38|4279.38|4282.38|4280.38|4282.38|4280.38|4281.38|4279.38|250
1686751500000|2023-06-14 14:05:00|4373.85|4372.35|4376.85|4375.35|4376.85|4375.35|4373.85|4372.35|5865
1685685300000|2023-06-02 05:55:00|4281.38|4279.38|4282.38|4280.38|4282.38|4280.38|4281.38|4279.38|249
1686751800000|2023-06-14 14:10:00|4377.02|4375.52|4376.02|4374.52|4377.02|4375.52|4375.02|4373.52|44508
1685685600000|2023-06-02 06:00:00|4282.13|4280.63|4282.13|4280.63|4282.13|4280.63|4279.13|4277.63|1688
1686752100000|2023-06-14 14:15:00|4377.02|4375.52|4377.02|4375.52|4378.02|4376.52|4376.02|4374.52|16969
1685685900000|2023-06-02 06:05:00|4281.13|4279.63|4282.13|4280.63|4283.13|4281.63|4281.13|4279.63|1147
1686752400000|2023-06-14 14:20:00|4378.02|4376.52|4374.02|4372.52|4378.02|4376.52|4373.02|4371.52|17866
1686752700000|2023-06-14 14:25:00|4373.52|4372.02|4374.02|4372.52|4375.02|4373.52|4373.02|4371.52|16629
1685686200000|2023-06-02 06:10:00|4283.13|4281.63|4283.13|4281.63|4283.13|4281.63|4283.13|4281.63|523
1686753000000|2023-06-14 14:30:00|4373.52|4372.02|4376.02|4374.52|4376.02|4374.52|4373.02|4371.52|50696
1685686500000|2023-06-02 06:15:00|||||||||448
1686753300000|2023-06-14 14:35:00|4375.02|4373.52|4377.02|4375.52|4377.02|4375.52|4375.02|4373.52|26665
1686753600000|2023-06-14 14:40:00|4378.02|4376.52|4373.02|4371.52|4378.02|4376.52|4373.02|4371.52|5083
1685686800000|2023-06-02 06:20:00|4284.13|4282.63|4286.13|4284.63|4286.13|4284.63|4284.13|4282.63|2896
1686753900000|2023-06-14 14:45:00|4374.02|4372.52|4376.02|4374.52|4376.02|4374.52|4373.02|4371.52|7728
1686754200000|2023-06-14 14:50:00|4375.02|4373.52|4374.02|4372.52|4377.02|4375.52|4374.02|4372.52|9409
1685687100000|2023-06-02 06:25:00|4285.13|4283.63|4287.13|4285.63|4287.13|4285.63|4285.13|4283.63|4350
1686754500000|2023-06-14 14:55:00|4375.02|4373.52|4376.02|4374.52|4376.02|4374.52|4374.02|4372.52|14361
1685687400000|2023-06-02 06:30:00|4286.13|4284.63|4288.13|4286.63|4288.13|4286.63|4286.13|4284.63|1245
1686754800000|2023-06-14 15:00:00|4375.02|4373.52|4376.02|4374.52|4377.02|4375.52|4375.02|4373.52|10527
1686755100000|2023-06-14 15:05:00|4375.02|4373.52|4376.02|4374.52|4376.02|4374.52|4375.02|4373.52|4010
1685687700000|2023-06-02 06:35:00|4287.13|4285.63|4287.13|4285.63|4288.13|4286.63|4287.13|4285.63|1100
1686755400000|2023-06-14 15:10:00|4377.02|4375.52|4377.02|4375.52|4378.02|4376.52|4376.02|4374.52|9659
1686755700000|2023-06-14 15:15:00|4378.02|4376.52|4378.02|4376.52|4379.02|4377.52|4378.02|4376.52|10262
1685688000000|2023-06-02 06:40:00|4288.13|4286.63|4288.13|4286.63|4288.13|4286.63|4287.13|4285.63|1786
1686756000000|2023-06-14 15:20:00|4378.52|4377.02|4380.02|4378.52|4381.02|4379.52|4378.02|4376.52|7906
1685688300000|2023-06-02 06:45:00|4287.13|4285.63|4290.13|4288.63|4290.13|4288.63|4287.13|4285.63|3323
1686756300000|2023-06-14 15:25:00|4381.02|4379.52|4379.02|4377.52|4381.02|4379.52|4379.02|4377.52|36106
1686756600000|2023-06-14 15:30:00|4378.02|4376.52|4377.02|4375.52|4379.02|4377.52|4377.02|4375.52|35715
1685688600000|2023-06-02 06:50:00|4289.63|4288.13|4289.13|4287.63|4290.13|4288.63|4288.13|4286.63|3178
1686756900000|2023-06-14 15:35:00|4378.02|4376.52|4378.02|4376.52|4379.02|4377.52|4378.02|4376.52|15666
1685688900000|2023-06-02 06:55:00|4288.13|4286.63|4284.13|4282.63|4288.13|4286.63|4284.13|4282.63|5141
1686757200000|2023-06-14 15:40:00|4377.02|4375.52|4377.02|4375.52|4377.02|4375.52|4377.02|4375.52|9669
1686757500000|2023-06-14 15:45:00|4378.02|4376.52|4376.02|4374.52|4378.02|4376.52|4376.02|4374.52|8477
1685689200000|2023-06-02 07:00:00|4283.13|4281.63|4286.13|4284.63|4289.13|4287.63|4280.13|4278.63|18567
1686757800000|2023-06-14 15:50:00|4375.02|4373.52|4372.02|4370.52|4376.02|4374.52|4372.02|4370.52|9785
1686758100000|2023-06-14 15:55:00|4371.02|4369.52|4372.02|4370.52|4372.02|4370.52|4371.02|4369.52|9003
1685689500000|2023-06-02 07:05:00|4285.13|4283.63|4286.13|4284.63|4290.13|4288.63|4281.13|4279.63|13553
1686758400000|2023-06-14 16:00:00|4371.52|4370.02|4370.02|4368.52|4372.02|4370.52|4369.02|4367.52|2783
1685689800000|2023-06-02 07:10:00|4287.13|4285.63|4277.13|4275.63|4288.13|4286.63|4277.13|4275.63|10720
1686758700000|2023-06-14 16:05:00|4369.02|4367.52|4370.02|4368.52|4371.02|4369.52|4369.02|4367.52|3076
1686759000000|2023-06-14 16:10:00|4371.02|4369.52|4371.02|4369.52|4372.02|4370.52|4371.02|4369.52|2591
1685690100000|2023-06-02 07:15:00|4278.13|4276.63|4287.13|4285.63|4287.13|4285.63|4278.13|4276.63|7248
1686759300000|2023-06-14 16:15:00|4372.02|4370.52|4373.02|4371.52|4373.02|4371.52|4372.02|4370.52|6789
1686759600000|2023-06-14 16:20:00|||||||||6129
1685690400000|2023-06-02 07:20:00|4286.13|4284.63|4282.13|4280.63|4287.13|4285.63|4281.13|4279.63|6344
1686759900000|2023-06-14 16:25:00|4372.02|4370.52|4373.02|4371.52|4373.02|4371.52|4372.02|4370.52|2618
1685690700000|2023-06-02 07:25:00|4281.13|4279.63|4281.13|4279.63|4282.13|4280.63|4278.13|4276.63|4857
1686760200000|2023-06-14 16:30:00|4372.02|4370.52|4371.02|4369.52|4372.02|4370.52|4371.02|4369.52|965
1686760500000|2023-06-14 16:35:00|4372.02|4370.52|4371.02|4369.52|4372.02|4370.52|4370.02|4368.52|16410
1685691000000|2023-06-02 07:30:00|4282.13|4280.63|4281.13|4279.63|4285.13|4283.63|4281.13|4279.63|5389
1686760800000|2023-06-14 16:40:00|4370.02|4368.52|4371.02|4369.52|4371.02|4369.52|4370.02|4368.52|2959
1685691300000|2023-06-02 07:35:00|4282.13|4280.63|4286.13|4284.63|4287.13|4285.63|4281.13|4279.63|4414
1686761100000|2023-06-14 16:45:00|4370.02|4368.52|4370.02|4368.52|4371.02|4369.52|4370.02|4368.52|465
1686761400000|2023-06-14 16:50:00|4370.52|4369.02|4371.02|4369.52|4371.02|4369.52|4370.02|4368.52|407
1685691600000|2023-06-02 07:40:00|4286.41|4284.91|4287.41|4285.91|4289.41|4287.91|4286.41|4284.91|2940
1686761700000|2023-06-14 16:55:00|||||||||353
1685691900000|2023-06-02 07:45:00|4288.41|4286.91|4288.41|4286.91|4288.41|4286.91|4285.41|4283.91|5076
1686762000000|2023-06-14 17:00:00|4370.02|4368.52|4370.02|4368.52|4370.02|4368.52|4370.02|4368.52|2176
1686762300000|2023-06-14 17:05:00|4369.02|4367.52|4369.02|4367.52|4370.02|4368.52|4369.02|4367.52|769
1685692200000|2023-06-02 07:50:00|4287.91|4286.41|4288.41|4286.91|4291.41|4289.91|4287.41|4285.91|4032
1686762600000|2023-06-14 17:10:00|4368.02|4366.52|4367.02|4365.52|4368.02|4366.52|4367.02|4365.52|2236
1685692500000|2023-06-02 07:55:00|4289.41|4287.91|4293.41|4291.91|4293.41|4291.91|4288.41|4286.91|5242
1686762900000|2023-06-14 17:15:00|4366.02|4364.52|4365.02|4363.52|4367.02|4365.52|4365.02|4363.52|1930
1686763200000|2023-06-14 17:20:00|4366.02|4364.52|4366.02|4364.52|4366.02|4364.52|4365.02|4363.52|344
1685692800000|2023-06-02 08:00:00|4294.41|4292.91|4294.41|4292.91|4295.41|4293.91|4293.41|4291.91|7551
1686763500000|2023-06-14 17:25:00|4365.02|4363.52|4366.02|4364.52|4366.02|4364.52|4365.02|4363.52|583
1686763800000|2023-06-14 17:30:00|4365.52|4364.02|4367.02|4365.52|4367.02|4365.52|4364.02|4362.52|1017
1685693100000|2023-06-02 08:05:00|4293.41|4291.91|4293.41|4291.91|4294.41|4292.91|4292.41|4290.91|9922
1686764100000|2023-06-14 17:35:00|4366.02|4364.52|4367.02|4365.52|4367.02|4365.52|4366.02|4364.52|581
1685693400000|2023-06-02 08:10:00|4292.41|4290.91|4294.41|4292.91|4295.41|4293.91|4292.41|4290.91|4138
1686764400000|2023-06-14 17:40:00|4366.02|4364.52|4366.02|4364.52|4367.02|4365.52|4366.02|4364.52|332
1686764700000|2023-06-14 17:45:00|4365.02|4363.52|4367.02|4365.52|4367.02|4365.52|4365.02|4363.52|913
1685693700000|2023-06-02 08:15:00|4295.41|4293.91|4295.41|4293.91|4297.41|4295.91|4294.41|4292.91|5726
1686765000000|2023-06-14 17:50:00|4367.52|4366.02|4369.02|4367.52|4369.02|4367.52|4367.52|4366.02|3273
1686765300000|2023-06-14 17:55:00|4368.02|4366.52|4367.52|4366.02|4371.52|4370.02|4367.52|4366.02|2084
1685694000000|2023-06-02 08:20:00|4296.41|4294.91|4295.41|4293.91|4297.41|4295.91|4294.41|4292.91|6372
1686765600000|2023-06-14 18:00:00|4367.02|4365.52|4361.02|4359.52|4368.02|4366.52|4358.02|4356.52|9218
1685694300000|2023-06-02 08:25:00|4296.41|4294.91|4292.41|4290.91|4297.41|4295.91|4292.41|4290.91|7301
1686765900000|2023-06-14 18:05:00|4360.52|4359.02|4359.02|4357.52|4362.02|4360.52|4352.02|4350.52|5187
1686766200000|2023-06-14 18:10:00|4360.02|4358.52|4361.02|4359.52|4364.02|4362.52|4357.02|4355.52|2269
1685694600000|2023-06-02 08:30:00|4293.41|4291.91|4294.41|4292.91|4296.41|4294.91|4292.41|4290.91|3948
1686766500000|2023-06-14 18:15:00|4360.02|4358.52|4357.02|4355.52|4361.02|4359.52|4355.02|4353.52|2949
1686766800000|2023-06-14 18:20:00|4356.02|4354.52|4354.02|4352.52|4358.02|4356.52|4352.02|4350.52|1717
1685694900000|2023-06-02 08:35:00|4293.41|4291.91|4294.41|4292.91|4295.41|4293.91|4291.41|4289.91|3519
1686767100000|2023-06-14 18:25:00|4353.52|4352.02|4356.02|4354.52|4356.02|4354.52|4351.02|4349.52|1547
1685695200000|2023-06-02 08:40:00|4293.41|4291.91|4293.41|4291.91|4294.41|4292.91|4291.41|4289.91|2157
1686767400000|2023-06-14 18:30:00|4355.52|4354.02|4357.02|4355.52|4360.02|4358.52|4354.02|4352.52|3248
1686767700000|2023-06-14 18:35:00|4358.02|4356.52|4361.02|4359.52|4365.02|4363.52|4357.02|4355.52|3057
1685695500000|2023-06-02 08:45:00|4292.41|4290.91|4289.41|4287.91|4292.41|4290.91|4289.41|4287.91|2879
1686768000000|2023-06-14 18:40:00|4361.52|4360.02|4368.02|4366.52|4368.02|4366.52|4360.02|4358.52|2229
1686768300000|2023-06-14 18:45:00|4368.52|4367.02|4368.02|4366.52|4368.52|4367.02|4362.02|4360.52|1654
1685695800000|2023-06-02 08:50:00|4290.41|4288.91|4293.41|4291.91|4293.41|4291.91|4290.41|4288.91|3697
1686768600000|2023-06-14 18:50:00|4369.02|4367.52|4366.02|4364.52|4369.02|4367.52|4363.02|4361.52|1487
1685696100000|2023-06-02 08:55:00|4294.41|4292.91|4296.41|4294.91|4296.41|4294.91|4293.41|4291.91|3452
1686768900000|2023-06-14 18:55:00|4365.52|4364.02|4365.02|4363.52|4368.02|4366.52|4364.02|4362.52|864
1685696400000|2023-06-02 09:00:00|4295.41|4293.91|4295.41|4293.91|4296.41|4294.91|4294.41|4292.91|4571
1686769200000|2023-06-14 19:00:00|4366.02|4364.52|4367.02|4365.52|4368.02|4366.52|4365.02|4363.52|1266
1686769500000|2023-06-14 19:05:00|4366.02|4364.52|4371.02|4369.52|4372.02|4370.52|4366.02|4364.52|1668
1685696700000|2023-06-02 09:05:00|4294.41|4292.91|4297.41|4295.91|4297.41|4295.91|4294.41|4292.91|9699
1686769800000|2023-06-14 19:10:00|4370.02|4368.52|4364.02|4362.52|4370.02|4368.52|4364.02|4362.52|960
1685697000000|2023-06-02 09:10:00|4298.41|4296.91|4303.41|4301.91|4303.41|4301.91|4297.41|4295.91|10740
1686770100000|2023-06-14 19:15:00|4363.02|4361.52|4363.02|4361.52|4364.02|4362.52|4359.02|4357.52|1974
1685697300000|2023-06-02 09:15:00|4302.41|4300.91|4308.41|4306.91|4309.41|4307.91|4302.41|4300.91|8963
1686770400000|2023-06-14 19:20:00|4362.02|4360.52|4367.02|4365.52|4369.02|4367.52|4362.02|4360.52|958
1685697600000|2023-06-02 09:20:00|4309.41|4307.91|4306.41|4304.91|4309.41|4307.91|4305.41|4303.91|12241
1686770700000|2023-06-14 19:25:00|4368.02|4366.52|4367.02|4365.52|4370.02|4368.52|4366.02|4364.52|1172
1686771000000|2023-06-14 19:30:00|4366.52|4365.02|4367.02|4365.52|4368.02|4366.52|4363.02|4361.52|1122
1685697900000|2023-06-02 09:25:00|4305.41|4303.91|4306.41|4304.91|4306.41|4304.91|4302.41|4300.91|6470
1686771300000|2023-06-14 19:35:00|4368.02|4366.52|4368.02|4366.52|4369.02|4367.52|4367.02|4365.52|726
1686771600000|2023-06-14 19:40:00|4367.52|4366.02|4365.02|4363.52|4368.02|4366.52|4365.02|4363.52|1143
1685698200000|2023-06-02 09:30:00|4307.41|4305.91|4307.41|4305.91|4309.41|4307.91|4306.41|4304.91|6069
1686771900000|2023-06-14 19:45:00|4364.02|4362.52|4362.02|4360.52|4365.02|4363.52|4362.02|4360.52|1871
1685698500000|2023-06-02 09:35:00|4306.41|4304.91|4305.41|4303.91|4307.41|4305.91|4304.41|4302.91|4697
1686772200000|2023-06-14 19:50:00|4361.02|4359.52|4363.02|4361.52|4365.02|4363.52|4358.02|4356.52|7533
1685698800000|2023-06-02 09:40:00|4304.41|4302.91|4301.41|4299.91|4304.41|4302.91|4301.41|4299.91|4906
1686772500000|2023-06-14 19:55:00|4364.02|4362.52|4368.02|4366.52|4369.02|4367.52|4363.02|4361.52|4351
1685699100000|2023-06-02 09:45:00|4302.41|4300.91|4302.41|4300.91|4303.41|4301.91|4301.41|4299.91|5170
1686772800000|2023-06-14 20:00:00|4369.47|4366.47|4372.27|4369.27|4372.97|4369.97|4367.87|4364.87|219
1685699400000|2023-06-02 09:50:00|4303.41|4301.91|4303.41|4301.91|4303.41|4301.91|4302.41|4300.91|6317
1686773100000|2023-06-14 20:05:00|4371.97|4368.97|4371.97|4368.97|4372.77|4369.77|4370.97|4367.97|0
1685699700000|2023-06-02 09:55:00|4304.41|4302.91|4304.41|4302.91|4304.41|4302.91|4303.41|4301.91|5879
1686773400000|2023-06-14 20:10:00|4371.77|4368.77|4371.77|4368.77|4372.27|4369.27|4370.77|4367.77|0
1685700000000|2023-06-02 10:00:00|4303.41|4301.91|4302.41|4300.91|4304.41|4302.91|4301.41|4299.91|5782
1686773700000|2023-06-14 20:15:00|4371.97|4368.97|4370.47|4367.47|4372.27|4369.27|4370.27|4367.27|0
1685700300000|2023-06-02 10:05:00|4303.41|4301.91|4306.41|4304.91|4307.41|4305.91|4302.41|4300.91|3578
1686774000000|2023-06-14 20:20:00|4370.77|4367.77|4370.77|4367.77|4371.27|4368.27|4370.47|4367.47|0
1685700600000|2023-06-02 10:10:00|4307.41|4305.91|4307.41|4305.91|4307.41|4305.91|4306.41|4304.91|3168
1686774300000|2023-06-14 20:25:00|4370.97|4367.97|4371.97|4368.97|4371.97|4368.97|4370.77|4367.77|0
1686774600000|2023-06-14 20:30:00|4372.07|4369.07|4372.97|4369.97|4373.17|4370.17|4371.97|4368.97|0
1685700900000|2023-06-02 10:15:00|4308.41|4306.91|4309.41|4307.91|4310.41|4308.91|4307.41|4305.91|3127
1686774900000|2023-06-14 20:35:00|4373.07|4370.07|4373.97|4370.97|4374.17|4371.17|4373.07|4370.07|0
1685701200000|2023-06-02 10:20:00|4308.41|4306.91|4309.41|4307.91|4309.41|4307.91|4307.41|4305.91|3136
1686775200000|2023-06-14 20:40:00|4374.17|4371.17|4376.17|4373.17|4376.17|4373.17|4373.97|4370.97|0
1686775500000|2023-06-14 20:45:00|4375.97|4372.97|4375.67|4372.67|4376.27|4373.27|4375.17|4372.17|0
1685701500000|2023-06-02 10:25:00|4308.41|4306.91|4308.41|4306.91|4309.41|4307.91|4307.41|4305.91|1921
1686775800000|2023-06-14 20:50:00|4375.77|4372.77|4375.17|4372.17|4376.67|4373.67|4375.17|4372.17|0
1685701800000|2023-06-02 10:30:00|4307.41|4305.91|4309.41|4307.91|4309.41|4307.91|4307.41|4305.91|3624
1686776100000|2023-06-14 20:55:00|4375.27|4372.27|4374.67|4371.67|4375.47|4372.47|4372.77|4369.77|0
1685702100000|2023-06-02 10:35:00|4309.91|4308.41|4309.41|4307.91|4309.91|4308.41|4308.91|4307.41|5064
1686776400000|2023-06-14 21:00:00|4374.77|4371.77|4374.27|4371.27|4374.87|4371.87|4373.87|4370.87|0
1685702400000|2023-06-02 10:40:00|4308.41|4306.91|4311.41|4309.91|4311.41|4309.91|4308.41|4306.91|2172
1686776700000|2023-06-14 21:05:00|4374.17|4371.17|4374.17|4371.17|4374.47|4371.47|4373.87|4370.87|0
1685702700000|2023-06-02 10:45:00|4310.41|4308.91|4311.41|4309.91|4312.41|4310.91|4310.41|4308.91|4226
1686777000000|2023-06-14 21:10:00|4374.27|4371.27|4373.97|4370.97|4374.27|4371.27|4373.97|4370.97|0
1685703000000|2023-06-02 10:50:00|4310.41|4308.91|4310.41|4308.91|4311.41|4309.91|4309.41|4307.91|4700
1686777300000|2023-06-14 21:15:00|4373.87|4370.87|4374.97|4371.97|4374.97|4371.97|4373.87|4370.87|0
1685703300000|2023-06-02 10:55:00|4311.41|4309.91|4310.41|4308.91|4311.41|4309.91|4309.41|4307.91|2706
1686777900000|2023-06-14 21:25:00|4374.47|4371.47|4374.37|4371.37|4374.77|4371.77|4374.27|4371.27|0
1685703600000|2023-06-02 11:00:00|4311.41|4309.91|4309.41|4307.91|4311.41|4309.91|4309.41|4307.91|3633
1686778200000|2023-06-14 21:30:00|4374.27|4371.27|4374.17|4371.17|4374.37|4371.37|4373.47|4370.47|0
1685703900000|2023-06-02 11:05:00|4310.41|4308.91|4309.41|4307.91|4310.41|4308.91|4309.41|4307.91|1907
1686778500000|2023-06-14 21:35:00|4374.77|4371.77|4374.17|4371.17|4374.77|4371.77|4374.17|4371.17|0
1685704200000|2023-06-02 11:10:00|4308.41|4306.91|4309.41|4307.91|4310.41|4308.91|4308.41|4306.91|3127
1686778800000|2023-06-14 21:40:00|4374.07|4371.07|4374.37|4371.37|4374.37|4371.37|4374.07|4371.07|0
1686779100000|2023-06-14 21:45:00|4374.27|4371.27|4374.17|4371.17|4374.57|4371.57|4374.17|4371.17|0
1685704500000|2023-06-02 11:15:00|4310.41|4308.91|4309.41|4307.91|4310.41|4308.91|4308.41|4306.91|2673
1686779400000|2023-06-14 21:50:00|4374.07|4371.07|4373.77|4370.77|4374.27|4371.27|4373.57|4370.57|0
1685704800000|2023-06-02 11:20:00|4308.41|4306.91|4309.41|4307.91|4309.41|4307.91|4308.41|4306.91|3635
1686779700000|2023-06-14 21:55:00|4373.67|4370.67|4373.97|4370.97|4374.17|4371.17|4373.67|4370.67|0
1685705100000|2023-06-02 11:25:00|4310.41|4308.91|4310.41|4308.91|4310.41|4308.91|4310.41|4308.91|1556
1685705400000|2023-06-02 11:30:00|4309.41|4307.91|4309.41|4307.91|4310.41|4308.91|4309.41|4307.91|2756
1686780000000|2023-06-14 22:00:00|4372.57|4369.57|4374.67|4371.67|4375.17|4372.17|4371.47|4368.47|0
1685705700000|2023-06-02 11:35:00|4310.41|4308.91|4308.41|4306.91|4310.41|4308.91|4308.41|4306.91|5150
1686780300000|2023-06-14 22:05:00|4374.57|4371.57|4373.97|4370.97|4374.57|4371.57|4373.67|4370.67|0
1686780600000|2023-06-14 22:10:00|4374.17|4371.17|4373.97|4370.97|4374.67|4371.67|4373.97|4370.97|0
1685706000000|2023-06-02 11:40:00|4308.19|4306.69|4306.19|4304.69|4308.19|4306.69|4305.19|4303.69|5708
1686780900000|2023-06-14 22:15:00|4373.67|4370.67|4372.47|4369.47|4373.97|4370.97|4372.07|4369.07|0
1685706300000|2023-06-02 11:45:00|4305.19|4303.69|4305.19|4303.69|4306.19|4304.69|4305.19|4303.69|13333
1686781200000|2023-06-14 22:20:00|4372.77|4369.77|4372.27|4369.27|4372.77|4369.77|4371.97|4368.97|0
1686781500000|2023-06-14 22:25:00|4372.47|4369.47|4372.57|4369.57|4373.17|4370.17|4372.27|4369.27|0
1685706600000|2023-06-02 11:50:00|4306.19|4304.69|4306.19|4304.69|4307.19|4305.69|4306.19|4304.69|2778
1686781800000|2023-06-14 22:30:00|4372.47|4369.47|4372.77|4369.77|4372.97|4369.97|4371.97|4368.97|0
1685706900000|2023-06-02 11:55:00|4305.19|4303.69|4305.19|4303.69|4306.19|4304.69|4304.19|4302.69|10909
1686782100000|2023-06-14 22:35:00|4372.87|4369.87|4373.57|4370.57|4373.67|4370.67|4372.77|4369.77|0
1686782400000|2023-06-14 22:40:00|4373.67|4370.67|4374.17|4371.17|4374.47|4371.47|4373.47|4370.47|0
1685707200000|2023-06-02 12:00:00|4304.19|4302.69|4305.19|4303.69|4305.19|4303.69|4304.19|4302.69|3524
1686782700000|2023-06-14 22:45:00|4374.07|4371.07|4373.47|4370.47|4374.47|4371.47|4372.87|4369.87|0
1686783000000|2023-06-14 22:50:00|4373.57|4370.57|4373.97|4370.97|4373.97|4370.97|4373.17|4370.17|0
1685707500000|2023-06-02 12:05:00|4304.69|4303.19|4306.19|4304.69|4306.19|4304.69|4304.69|4303.19|3849
1686783300000|2023-06-14 22:55:00|4373.67|4370.67|4372.97|4369.97|4373.67|4370.67|4372.47|4369.47|0
1685707800000|2023-06-02 12:10:00|4305.19|4303.69|4304.19|4302.69|4306.19|4304.69|4303.19|4301.69|4644
1686783600000|2023-06-14 23:00:00|4372.77|4369.77|4372.27|4369.27|4373.47|4370.47|4372.27|4369.27|0
1686783900000|2023-06-14 23:05:00|4372.47|4369.47|4372.27|4369.27|4372.47|4369.47|4371.97|4368.97|0
1685708100000|2023-06-02 12:15:00|4303.19|4301.69|4301.19|4299.69|4304.19|4302.69|4301.19|4299.69|4578
1686784200000|2023-06-14 23:10:00|4372.07|4369.07|4371.97|4368.97|4372.47|4369.47|4371.47|4368.47|0
1686784500000|2023-06-14 23:15:00|4371.77|4368.77|4372.77|4369.77|4372.77|4369.77|4371.47|4368.47|0
1685708400000|2023-06-02 12:20:00|4300.19|4298.69|4300.19|4298.69|4301.19|4299.69|4300.19|4298.69|3795
1686784800000|2023-06-14 23:20:00|4372.47|4369.47|4371.57|4368.57|4372.77|4369.77|4371.57|4368.57|0
1685708700000|2023-06-02 12:25:00|4301.19|4299.69|4297.69|4296.19|4301.19|4299.69|4297.19|4295.69|6950
1686785100000|2023-06-14 23:25:00|4371.77|4368.77|4371.27|4368.27|4372.47|4369.47|4371.27|4368.27|0
1686785400000|2023-06-14 23:30:00|4370.97|4367.97|4371.47|4368.47|4371.77|4368.77|4370.97|4367.97|0
1685709000000|2023-06-02 12:30:00|4296.19|4294.69|4307.19|4305.69|4309.19|4307.69|4292.19|4290.69|16942
1686785700000|2023-06-14 23:35:00|4371.37|4368.37|4371.97|4368.97|4372.27|4369.27|4371.37|4368.37|0
1685709300000|2023-06-02 12:35:00|4308.19|4306.69|4304.19|4302.69|4308.19|4306.69|4303.19|4301.69|5556
1686786000000|2023-06-14 23:40:00|4371.77|4368.77|4370.97|4367.97|4371.97|4368.97|4370.77|4367.77|0
1686786300000|2023-06-14 23:45:00|4370.87|4367.87|4371.27|4368.27|4371.47|4368.47|4370.77|4367.77|0
1685709600000|2023-06-02 12:40:00|4303.19|4301.69|4311.19|4309.69|4311.19|4309.69|4303.19|4301.69|5979
1686786600000|2023-06-14 23:50:00|4370.97|4367.97|4370.97|4367.97|4371.97|4368.97|4370.97|4367.97|0
1686786900000|2023-06-14 23:55:00|4370.87|4367.87|4369.97|4366.97|4371.27|4368.27|4369.77|4366.77|0
1685709900000|2023-06-02 12:45:00|4310.19|4308.69|4309.19|4307.69|4310.19|4308.69|4307.19|4305.69|4015
1686787200000|2023-06-15 00:00:00|4370.27|4367.27|4370.47|4367.47|4371.37|4368.37|4369.47|4366.47|0
1685710200000|2023-06-02 12:50:00|4308.19|4306.69|4306.19|4304.69|4309.19|4307.69|4303.19|4301.69|4588
1686787500000|2023-06-15 00:05:00|4370.37|4367.37|4370.27|4367.27|4371.27|4368.27|4370.27|4367.27|0
1686787800000|2023-06-15 00:10:00|4370.47|4367.47|4366.97|4363.97|4370.77|4367.77|4366.97|4363.97|0
1685710500000|2023-06-02 12:55:00|4307.19|4305.69|4311.19|4309.69|4312.19|4310.69|4306.19|4304.69|4699
1686788100000|2023-06-15 00:15:00|4366.77|4363.77|4372.27|4370.27|4373.27|4371.27|4366.77|4363.77|1107
1686788400000|2023-06-15 00:20:00|4371.77|4369.77|4369.77|4367.77|4371.77|4369.77|4369.27|4367.27|254
1685710800000|2023-06-02 13:00:00|4312.19|4310.69|4313.19|4311.69|4314.19|4312.69|4311.19|4309.69|6399
1686788700000|2023-06-15 00:25:00|4370.27|4368.27|4371.27|4369.27|4372.27|4370.27|4370.27|4368.27|433
1685711100000|2023-06-02 13:05:00|4312.19|4310.69|4312.19|4310.69|4313.19|4311.69|4312.19|4310.69|4523
1686789000000|2023-06-15 00:30:00|4370.77|4368.77|4373.27|4371.27|4373.27|4371.27|4370.27|4368.27|421
1686789300000|2023-06-15 00:35:00|4372.77|4370.77|4372.27|4370.27|4373.27|4371.27|4372.27|4370.27|138
1685711400000|2023-06-02 13:10:00|4313.19|4311.69|4313.19|4311.69|4314.19|4312.69|4311.19|4309.69|6592
1686789600000|2023-06-15 00:40:00|4372.77|4370.77|4371.27|4369.27|4373.27|4371.27|4371.27|4369.27|202
1686789900000|2023-06-15 00:45:00|||||||||43
1685711700000|2023-06-02 13:15:00|4312.69|4311.19|4312.19|4310.69|4313.19|4311.69|4311.19|4309.69|2553
1686790200000|2023-06-15 00:50:00|||||||||41
1686790500000|2023-06-15 00:55:00|4372.27|4370.27|4372.27|4370.27|4372.27|4370.27|4371.27|4369.27|191
1685712000000|2023-06-02 13:20:00|4311.19|4309.69|4310.19|4308.69|4312.19|4310.69|4309.19|4307.69|4551
1686790800000|2023-06-15 01:00:00|4371.27|4369.27|4372.27|4370.27|4373.27|4371.27|4371.27|4369.27|57
1685712300000|2023-06-02 13:25:00|4309.19|4307.69|4309.19|4307.69|4310.19|4308.69|4308.19|4306.69|4745
1686791100000|2023-06-15 01:05:00|4371.27|4369.27|4371.27|4369.27|4371.27|4369.27|4370.27|4368.27|252
1686791400000|2023-06-15 01:10:00|4370.77|4368.77|4370.27|4368.27|4371.27|4369.27|4370.27|4368.27|42
1685712600000|2023-06-02 13:30:00|4310.19|4308.69|4316.19|4314.69|4316.19|4314.69|4309.19|4307.69|13835
1686791700000|2023-06-15 01:15:00|4369.27|4367.27|4368.27|4366.27|4370.27|4368.27|4367.27|4365.27|91
1685712900000|2023-06-02 13:35:00|4315.19|4313.69|4317.19|4315.69|4320.19|4318.69|4315.19|4313.69|12896
1686792000000|2023-06-15 01:20:00|4369.27|4367.27|4367.27|4365.27|4370.27|4368.27|4366.27|4364.27|254
1686792300000|2023-06-15 01:25:00|4366.27|4364.27|4365.27|4363.27|4367.27|4365.27|4365.27|4363.27|338
1685713200000|2023-06-02 13:40:00|4318.19|4316.69|4317.19|4315.69|4318.19|4316.69|4316.19|4314.69|7246
1686792600000|2023-06-15 01:30:00|4366.27|4364.27|4366.27|4364.27|4366.27|4364.27|4364.77|4362.77|91
1686792900000|2023-06-15 01:35:00|4365.27|4363.27|4366.27|4364.27|4366.27|4364.27|4365.27|4363.27|84
1685713500000|2023-06-02 13:45:00|4318.19|4316.69|4314.19|4312.69|4318.19|4316.69|4311.19|4309.69|8490
1686793200000|2023-06-15 01:40:00|4367.27|4365.27|4365.27|4363.27|4367.27|4365.27|4365.27|4363.27|81
1685713800000|2023-06-02 13:50:00|4315.19|4313.69|4316.19|4314.69|4317.19|4315.69|4314.19|4312.69|8780
1686793500000|2023-06-15 01:45:00|4364.77|4362.77|4364.27|4362.27|4365.27|4363.27|4364.27|4362.27|189
1686793800000|2023-06-15 01:50:00|4365.27|4363.27|4366.27|4364.27|4367.27|4365.27|4365.27|4363.27|127
1685714100000|2023-06-02 13:55:00|4315.69|4314.19|4311.19|4309.69|4317.19|4315.69|4310.19|4308.69|8463
1686794100000|2023-06-15 01:55:00|||||||||27
1686794400000|2023-06-15 02:00:00|4365.27|4363.27|4366.27|4364.27|4367.27|4365.27|4364.27|4362.27|213
1685714400000|2023-06-02 14:00:00|4312.19|4310.69|4310.19|4308.69|4312.19|4310.69|4307.19|4305.69|9057
1686794700000|2023-06-15 02:05:00|4366.77|4364.77|4366.27|4364.27|4367.27|4365.27|4366.27|4364.27|22
1686795000000|2023-06-15 02:10:00|4365.27|4363.27|4366.27|4364.27|4366.27|4364.27|4365.27|4363.27|98
1685714700000|2023-06-02 14:05:00|4311.19|4309.69|4309.19|4307.69|4312.19|4310.69|4309.19|4307.69|8187
1686795300000|2023-06-15 02:15:00|4366.77|4364.77|4367.27|4365.27|4367.27|4365.27|4366.77|4364.77|36
1686795600000|2023-06-15 02:20:00|||||||||78
1685715000000|2023-06-02 14:10:00|4308.75|4307.25|4315.75|4314.25|4316.75|4315.25|4307.75|4306.25|8462
1686795900000|2023-06-15 02:25:00|4366.27|4364.27|4366.27|4364.27|4366.27|4364.27|4366.27|4364.27|215
1685715300000|2023-06-02 14:15:00|4314.75|4313.25|4314.75|4313.25|4316.75|4315.25|4312.75|4311.25|4443
1686796200000|2023-06-15 02:30:00|4365.27|4363.27|4365.27|4363.27|4365.27|4363.27|4365.27|4363.27|123
1685715600000|2023-06-02 14:20:00|4315.75|4314.25|4314.75|4313.25|4316.75|4315.25|4313.75|4312.25|4474
1686796500000|2023-06-15 02:35:00|4366.27|4364.27|4367.27|4365.27|4367.27|4365.27|4366.27|4364.27|62
1685715900000|2023-06-02 14:25:00|4313.75|4312.25|4316.75|4315.25|4317.75|4316.25|4313.75|4312.25|5881
1686796800000|2023-06-15 02:40:00|4366.27|4364.27|4366.27|4364.27|4367.27|4365.27|4366.27|4364.27|119
1685716200000|2023-06-02 14:30:00|4315.75|4314.25|4315.75|4314.25|4316.75|4315.25|4312.75|4311.25|6686
1686797100000|2023-06-15 02:45:00|4367.27|4365.27|4367.27|4365.27|4367.27|4365.27|4366.27|4364.27|72
1685716500000|2023-06-02 14:35:00|4316.75|4315.25|4316.75|4315.25|4317.75|4316.25|4315.75|4314.25|6001
1686797400000|2023-06-15 02:50:00|4366.77|4364.77|4367.27|4365.27|4368.27|4366.27|4366.27|4364.27|243
1686797700000|2023-06-15 02:55:00|||||||||42
1685716800000|2023-06-02 14:40:00|4317.75|4316.25|4320.75|4319.25|4320.75|4319.25|4315.75|4314.25|14429
1686798000000|2023-06-15 03:00:00|||||||||13
1685717100000|2023-06-02 14:45:00|4319.75|4318.25|4320.75|4319.25|4322.75|4321.25|4319.75|4318.25|7902
1686798300000|2023-06-15 03:05:00|4368.27|4366.27|4367.27|4365.27|4368.27|4366.27|4367.27|4365.27|217
1685717400000|2023-06-02 14:50:00|4319.75|4318.25|4319.75|4318.25|4320.75|4319.25|4318.75|4317.25|5365
1686798600000|2023-06-15 03:10:00|4367.77|4365.77|4368.27|4366.27|4368.27|4366.27|4367.77|4365.77|24
1685717700000|2023-06-02 14:55:00|4320.75|4319.25|4320.75|4319.25|4321.75|4320.25|4319.75|4318.25|7306
1686798900000|2023-06-15 03:15:00|4367.27|4365.27|4367.27|4365.27|4367.27|4365.27|4367.27|4365.27|1487
1685718000000|2023-06-02 15:00:00|4321.75|4320.25|4324.75|4323.25|4324.75|4323.25|4320.75|4319.25|9380
1686799200000|2023-06-15 03:20:00|4368.27|4366.27|4368.27|4366.27|4368.27|4366.27|4368.27|4366.27|28
1685718300000|2023-06-02 15:05:00|4323.75|4322.25|4323.75|4322.25|4323.75|4322.25|4321.75|4320.25|7210
1686799500000|2023-06-15 03:25:00|||||||||153
1685718600000|2023-06-02 15:10:00|4324.75|4323.25|4325.75|4324.25|4326.75|4325.25|4323.75|4322.25|15170
1686799800000|2023-06-15 03:30:00|||||||||10
1685718900000|2023-06-02 15:15:00|4326.75|4325.25|4327.75|4326.25|4328.75|4327.25|4326.75|4325.25|10278
1686800100000|2023-06-15 03:35:00|4369.27|4367.27|4368.27|4366.27|4369.27|4367.27|4368.27|4366.27|162
1685719200000|2023-06-02 15:20:00|4326.75|4325.25|4327.75|4326.25|4327.75|4326.25|4326.75|4325.25|12478
1686800400000|2023-06-15 03:40:00|4369.27|4367.27|4369.27|4367.27|4369.27|4367.27|4368.27|4366.27|67
1685719500000|2023-06-02 15:25:00|4328.75|4327.25|4327.75|4326.25|4329.75|4328.25|4327.75|4326.25|25984
1686800700000|2023-06-15 03:45:00|||||||||3
1685719800000|2023-06-02 15:30:00|4326.75|4325.25|4324.75|4323.25|4327.75|4326.25|4323.75|4322.25|57278
1686801000000|2023-06-15 03:50:00|4370.27|4368.27|4370.27|4368.27|4370.27|4368.27|4370.27|4368.27|171
1685720100000|2023-06-02 15:35:00|4323.75|4322.25|4319.75|4318.25|4323.75|4322.25|4319.75|4318.25|38610
1686801300000|2023-06-15 03:55:00|||||||||16
1685720400000|2023-06-02 15:40:00|4318.75|4317.25|4319.75|4318.25|4320.75|4319.25|4318.75|4317.25|11259
1686801600000|2023-06-15 04:00:00|4371.27|4369.27|4370.27|4368.27|4371.27|4369.27|4370.27|4368.27|181
1685720700000|2023-06-02 15:45:00|4320.75|4319.25|4317.75|4316.25|4320.75|4319.25|4317.75|4316.25|9609
1686801900000|2023-06-15 04:05:00|4371.27|4369.27|4371.27|4369.27|4371.27|4369.27|4371.27|4369.27|54
1685721000000|2023-06-02 15:50:00|4316.75|4315.25|4319.75|4318.25|4319.75|4318.25|4315.75|4314.25|15191
1686802200000|2023-06-15 04:10:00|4370.27|4368.27|4371.27|4369.27|4372.27|4370.27|4370.27|4368.27|399
1685721300000|2023-06-02 15:55:00|4320.75|4319.25|4320.75|4319.25|4320.75|4319.25|4319.75|4318.25|5234
1686802500000|2023-06-15 04:15:00|4372.27|4370.27|4372.27|4370.27|4372.27|4370.27|4372.27|4370.27|129
1686802800000|2023-06-15 04:20:00|||||||||33
1685721600000|2023-06-02 16:00:00|4319.75|4318.25|4320.75|4319.25|4320.75|4319.25|4319.75|4318.25|4162
1686803100000|2023-06-15 04:25:00|4371.27|4369.27|4371.27|4369.27|4371.27|4369.27|4370.27|4368.27|1006
1685721900000|2023-06-02 16:05:00|4321.75|4320.25|4320.75|4319.25|4321.75|4320.25|4320.75|4319.25|10272
1686803400000|2023-06-15 04:30:00|4370.27|4368.27|4371.27|4369.27|4371.27|4369.27|4370.27|4368.27|97
1685722200000|2023-06-02 16:10:00|4321.75|4320.25|4320.75|4319.25|4321.75|4320.25|4319.75|4318.25|2895
1686803700000|2023-06-15 04:35:00|||||||||58
1685722500000|2023-06-02 16:15:00|4319.75|4318.25|4319.75|4318.25|4320.75|4319.25|4318.75|4317.25|8304
1686804000000|2023-06-15 04:40:00|4370.27|4368.27|4370.27|4368.27|4370.27|4368.27|4370.27|4368.27|44
1685722800000|2023-06-02 16:20:00|4320.75|4319.25|4320.75|4319.25|4320.75|4319.25|4319.75|4318.25|2519
1686804300000|2023-06-15 04:45:00|4371.27|4369.27|4370.27|4368.27|4371.27|4369.27|4370.27|4368.27|140
1685723100000|2023-06-02 16:25:00|4321.75|4320.25|4321.75|4320.25|4321.75|4320.25|4320.75|4319.25|725
1686804600000|2023-06-15 04:50:00|||||||||3
1685723400000|2023-06-02 16:30:00|4320.75|4319.25|4321.75|4320.25|4321.75|4320.25|4320.75|4319.25|756
1686804900000|2023-06-15 04:55:00|||||||||517
1685723700000|2023-06-02 16:35:00|4322.75|4321.25|4321.75|4320.25|4322.75|4321.25|4321.75|4320.25|526
1686805200000|2023-06-15 05:00:00|4369.27|4367.27|4368.77|4366.77|4369.27|4367.27|4368.27|4366.27|1121
1685724000000|2023-06-02 16:40:00|4320.75|4319.25|4323.75|4322.25|4323.75|4322.25|4320.75|4319.25|2787
1686805500000|2023-06-15 05:05:00|4368.27|4366.27|4369.27|4367.27|4369.27|4367.27|4368.27|4366.27|128
1685724300000|2023-06-02 16:45:00|4324.75|4323.25|4325.75|4324.25|4325.75|4324.25|4323.75|4322.25|1784
1686805800000|2023-06-15 05:10:00|4368.27|4366.27|4368.27|4366.27|4368.27|4366.27|4368.27|4366.27|20
1685724600000|2023-06-02 16:50:00|4326.75|4325.25|4326.75|4325.25|4326.75|4325.25|4326.75|4325.25|339
1686806100000|2023-06-15 05:15:00|4369.27|4367.27|4369.27|4367.27|4369.27|4367.27|4369.27|4367.27|190
1685724900000|2023-06-02 16:55:00|4325.75|4324.25|4326.75|4325.25|4326.75|4325.25|4325.75|4324.25|514
1686806400000|2023-06-15 05:20:00|4370.27|4368.27|4369.27|4367.27|4370.27|4368.27|4369.27|4367.27|765
1686806700000|2023-06-15 05:25:00|4370.27|4368.27|4371.27|4369.27|4371.27|4369.27|4370.27|4368.27|344
1685725200000|2023-06-02 17:00:00|4325.75|4324.25|4324.75|4323.25|4325.75|4324.25|4324.75|4323.25|1525
1686807000000|2023-06-15 05:30:00|4372.27|4370.27|4372.27|4370.27|4372.27|4370.27|4371.27|4369.27|1309
1685725500000|2023-06-02 17:05:00|4325.75|4324.25|4325.75|4324.25|4326.75|4325.25|4324.75|4323.25|752
1686807300000|2023-06-15 05:35:00|4371.27|4369.27|4370.27|4368.27|4371.27|4369.27|4370.27|4368.27|154
1685725800000|2023-06-02 17:10:00|4324.75|4323.25|4323.75|4322.25|4324.75|4323.25|4323.75|4322.25|974
1686807600000|2023-06-15 05:40:00|4369.27|4367.27|4370.27|4368.27|4370.27|4368.27|4369.27|4367.27|517
1685726100000|2023-06-02 17:15:00|4324.75|4323.25|4326.75|4325.25|4326.75|4325.25|4323.75|4322.25|1287
1686807900000|2023-06-15 05:45:00|4369.77|4367.77|4369.27|4367.27|4370.27|4368.27|4369.27|4367.27|192
1686808200000|2023-06-15 05:50:00|4368.77|4366.77|4367.27|4365.27|4369.27|4367.27|4367.27|4365.27|199
1685726400000|2023-06-02 17:20:00|4327.75|4326.25|4327.75|4326.25|4328.75|4327.25|4326.75|4325.25|936
1686808500000|2023-06-15 05:55:00|||||||||370
1685726700000|2023-06-02 17:25:00|4326.75|4325.25|4327.75|4326.25|4328.75|4327.25|4326.75|4325.25|988
1686808800000|2023-06-15 06:00:00|4367.02|4365.52|4362.02|4360.52|4368.02|4366.52|4361.02|4359.52|1882
1686809100000|2023-06-15 06:05:00|4362.52|4361.02|4361.52|4360.02|4364.02|4362.52|4361.02|4359.52|943
1685727000000|2023-06-02 17:30:00|4328.75|4327.25|4326.75|4325.25|4328.75|4327.25|4325.75|4324.25|588
1686809400000|2023-06-15 06:10:00|4362.02|4360.52|4364.02|4362.52|4364.02|4362.52|4362.02|4360.52|616
1685727300000|2023-06-02 17:35:00|4325.75|4324.25|4326.75|4325.25|4326.75|4325.25|4325.75|4324.25|232
1686809700000|2023-06-15 06:15:00|4363.02|4361.52|4361.02|4359.52|4363.02|4361.52|4360.02|4358.52|5293
1686810000000|2023-06-15 06:20:00|4361.52|4360.02|4362.02|4360.52|4362.02|4360.52|4361.02|4359.52|855
1685727600000|2023-06-02 17:40:00|4327.75|4326.25|4325.75|4324.25|4327.75|4326.25|4325.75|4324.25|184
1686810300000|2023-06-15 06:25:00|4361.02|4359.52|4361.02|4359.52|4361.02|4359.52|4359.02|4357.52|1306
1686810600000|2023-06-15 06:30:00|4360.02|4358.52|4360.02|4358.52|4361.02|4359.52|4360.02|4358.52|1438
1685727900000|2023-06-02 17:45:00|4326.75|4325.25|4326.75|4325.25|4326.75|4325.25|4325.75|4324.25|427
1686810900000|2023-06-15 06:35:00|4359.02|4357.52|4360.02|4358.52|4360.02|4358.52|4358.02|4356.52|951
1686811200000|2023-06-15 06:40:00|4361.02|4359.52|4361.02|4359.52|4361.02|4359.52|4360.02|4358.52|1117
1685728200000|2023-06-02 17:50:00|4325.75|4324.25|4327.75|4326.25|4327.75|4326.25|4325.75|4324.25|499
1686811500000|2023-06-15 06:45:00|4360.02|4358.52|4361.02|4359.52|4362.02|4360.52|4360.02|4358.52|329
1685728500000|2023-06-02 17:55:00|4326.75|4325.25|4327.75|4326.25|4328.75|4327.25|4326.75|4325.25|501
1686811800000|2023-06-15 06:50:00|4362.02|4360.52|4365.02|4363.52|4365.02|4363.52|4362.02|4360.52|1435
1686812100000|2023-06-15 06:55:00|4366.02|4364.52|4366.02|4364.52|4366.02|4364.52|4364.52|4363.02|2656
1685728800000|2023-06-02 18:00:00|4326.75|4325.25|4326.75|4325.25|4328.75|4327.25|4326.75|4325.25|462
1686812400000|2023-06-15 07:00:00|4365.02|4363.52|4361.02|4359.52|4366.02|4364.52|4361.02|4359.52|7298
1686812700000|2023-06-15 07:05:00|4362.02|4360.52|4364.02|4362.52|4366.02|4364.52|4362.02|4360.52|5001
1685729100000|2023-06-02 18:05:00|4325.75|4324.25|4325.75|4324.25|4326.75|4325.25|4324.75|4323.25|819
1686813000000|2023-06-15 07:10:00|4363.02|4361.52|4365.02|4363.52|4366.02|4364.52|4362.02|4360.52|3129
1685729400000|2023-06-02 18:10:00|4324.75|4323.25|4324.75|4323.25|4325.75|4324.25|4324.75|4323.25|176
1686813300000|2023-06-15 07:15:00|4364.02|4362.52|4368.02|4366.52|4368.02|4366.52|4364.02|4362.52|5098
1686813600000|2023-06-15 07:20:00|4369.02|4367.52|4365.02|4363.52|4369.02|4367.52|4365.02|4363.52|3134
1685729700000|2023-06-02 18:15:00|4325.75|4324.25|4324.75|4323.25|4325.75|4324.25|4324.75|4323.25|819
1686813900000|2023-06-15 07:25:00|4364.02|4362.52|4366.02|4364.52|4366.02|4364.52|4364.02|4362.52|4935
1686814200000|2023-06-15 07:30:00|4365.52|4364.02|4370.02|4368.52|4370.02|4368.52|4365.52|4364.02|12624
1685730000000|2023-06-02 18:20:00|4325.75|4324.25|4326.75|4325.25|4326.75|4325.25|4324.75|4323.25|969
1686814500000|2023-06-15 07:35:00|4369.02|4367.52|4366.02|4364.52|4370.02|4368.52|4365.02|4363.52|8519
1686814800000|2023-06-15 07:40:00|4365.02|4363.52|4364.02|4362.52|4365.02|4363.52|4362.02|4360.52|3572
1685730300000|2023-06-02 18:25:00|4325.75|4324.25|4325.75|4324.25|4326.75|4325.25|4325.75|4324.25|227
1686815100000|2023-06-15 07:45:00|4365.02|4363.52|4368.02|4366.52|4369.02|4367.52|4364.02|4362.52|17742
1685730600000|2023-06-02 18:30:00|4326.75|4325.25|4327.75|4326.25|4328.75|4327.25|4326.75|4325.25|973
1686815400000|2023-06-15 07:50:00|4369.02|4367.52|4369.02|4367.52|4369.52|4368.02|4368.02|4366.52|11013
1686815700000|2023-06-15 07:55:00|4368.52|4367.02|4370.02|4368.52|4371.02|4369.52|4368.02|4366.52|7017
1685730900000|2023-06-02 18:35:00|4326.75|4325.25|4328.75|4327.25|4328.75|4327.25|4326.75|4325.25|335
1686816000000|2023-06-15 08:00:00|4369.02|4367.52|4372.02|4370.52|4373.02|4371.52|4368.02|4366.52|7040
1686816300000|2023-06-15 08:05:00|4371.02|4369.52|4367.02|4365.52|4371.02|4369.52|4366.02|4364.52|10977
1685731200000|2023-06-02 18:40:00|4327.75|4326.25|4327.75|4326.25|4328.75|4327.25|4327.75|4326.25|832
1686816600000|2023-06-15 08:10:00|4366.02|4364.52|4367.02|4365.52|4367.02|4365.52|4366.02|4364.52|9022
1685731500000|2023-06-02 18:45:00|4328.75|4327.25|4327.75|4326.25|4328.75|4327.25|4327.75|4326.25|796
1686816900000|2023-06-15 08:15:00|4368.02|4366.52|4368.02|4366.52|4369.02|4367.52|4367.02|4365.52|4534
1686817200000|2023-06-15 08:20:00|4367.02|4365.52|4365.02|4363.52|4368.02|4366.52|4364.02|4362.52|5371
1685731800000|2023-06-02 18:50:00|4328.75|4327.25|4327.75|4326.25|4328.75|4327.25|4327.75|4326.25|278
1686817500000|2023-06-15 08:25:00|4366.02|4364.52|4366.45|4364.95|4366.45|4364.95|4365.02|4363.52|7646
1686817800000|2023-06-15 08:30:00|4367.45|4365.95|4365.45|4363.95|4367.45|4365.95|4365.45|4363.95|4044
1685732100000|2023-06-02 18:55:00|4328.75|4327.25|4328.75|4327.25|4328.75|4327.25|4328.75|4327.25|86
1686818100000|2023-06-15 08:35:00|4364.45|4362.95|4364.45|4362.95|4366.45|4364.95|4364.45|4362.95|7888
1686818400000|2023-06-15 08:40:00|4363.45|4361.95|4362.45|4360.95|4364.45|4362.95|4361.45|4359.95|9797
1685732400000|2023-06-02 19:00:00|4329.75|4328.25|4329.75|4328.25|4329.75|4328.25|4328.75|4327.25|810
1686818700000|2023-06-15 08:45:00|4363.45|4361.95|4362.45|4360.95|4363.45|4361.95|4360.45|4358.95|4070
1685732700000|2023-06-02 19:05:00|4328.75|4327.25|4329.75|4328.25|4330.75|4329.25|4328.75|4327.25|2448
1686819000000|2023-06-15 08:50:00|4361.45|4359.95|4362.45|4360.95|4363.45|4361.95|4361.45|4359.95|3450
1686819300000|2023-06-15 08:55:00|4361.45|4359.95|4361.45|4359.95|4362.45|4360.95|4360.45|4358.95|16057
1685733000000|2023-06-02 19:10:00|4330.75|4329.25|4331.75|4330.25|4331.75|4330.25|4330.75|4329.25|1656
1686819600000|2023-06-15 09:00:00|4360.45|4358.95|4362.45|4360.95|4362.45|4360.95|4360.45|4358.95|10612
1686819900000|2023-06-15 09:05:00|4361.45|4359.95|4360.45|4358.95|4361.45|4359.95|4359.45|4357.95|4397
1685733300000|2023-06-02 19:15:00|||||||||300
1686820200000|2023-06-15 09:10:00|4361.45|4359.95|4360.45|4358.95|4362.45|4360.95|4360.45|4358.95|4778
1686820500000|2023-06-15 09:15:00|4361.45|4359.95|4357.45|4355.95|4361.45|4359.95|4357.45|4355.95|4284
1685733600000|2023-06-02 19:20:00|4330.75|4329.25|4329.75|4328.25|4330.75|4329.25|4328.75|4327.25|1321
1686820800000|2023-06-15 09:20:00|4358.45|4356.95|4356.45|4354.95|4358.45|4356.95|4355.45|4353.95|5364
1685733900000|2023-06-02 19:25:00|||||||||687
1686821100000|2023-06-15 09:25:00|4355.95|4354.45|4356.45|4354.95|4357.95|4356.45|4355.45|4353.95|3991
1686821400000|2023-06-15 09:30:00|4357.45|4355.95|4357.45|4355.95|4358.45|4356.95|4356.45|4354.95|5188
1685734200000|2023-06-02 19:30:00|4328.75|4327.25|4329.75|4328.25|4329.75|4328.25|4328.75|4327.25|658
1686821700000|2023-06-15 09:35:00|4356.45|4354.95|4356.45|4354.95|4357.45|4355.95|4356.45|4354.95|2780
1686822000000|2023-06-15 09:40:00|4355.45|4353.95|4357.45|4355.95|4357.45|4355.95|4355.45|4353.95|5191
1685734500000|2023-06-02 19:35:00|4330.75|4329.25|4329.75|4328.25|4330.75|4329.25|4329.75|4328.25|380
1686822300000|2023-06-15 09:45:00|4356.45|4354.95|4355.45|4353.95|4357.45|4355.95|4355.45|4353.95|2216
1685734800000|2023-06-02 19:40:00|4330.75|4329.25|4329.75|4328.25|4331.75|4330.25|4328.75|4327.25|665
1686822600000|2023-06-15 09:50:00|4354.45|4352.95|4354.45|4352.95|4355.45|4353.95|4354.45|4352.95|2834
1686822900000|2023-06-15 09:55:00|4355.45|4353.95|4357.45|4355.95|4357.45|4355.95|4354.45|4352.95|6517
1685735100000|2023-06-02 19:45:00|4328.75|4327.25|4330.75|4329.25|4330.75|4329.25|4328.75|4327.25|1649
1686823200000|2023-06-15 10:00:00|4356.45|4354.95|4358.45|4356.95|4358.45|4356.95|4356.45|4354.95|6291
1686823500000|2023-06-15 10:05:00|4359.45|4357.95|4355.45|4353.95|4359.45|4357.95|4355.45|4353.95|8256
1685735400000|2023-06-02 19:50:00|4329.75|4328.25|4330.75|4329.25|4330.75|4329.25|4329.75|4328.25|1676
1686823800000|2023-06-15 10:10:00|4356.45|4354.95|4355.45|4353.95|4356.45|4354.95|4354.45|4352.95|7277
1685735700000|2023-06-02 19:55:00|4329.75|4328.25|4327.75|4326.25|4330.75|4329.25|4327.75|4326.25|4262
1686824100000|2023-06-15 10:15:00|4356.45|4354.95|4351.95|4350.45|4356.45|4354.95|4351.45|4349.95|4749
1686824400000|2023-06-15 10:20:00|4351.45|4349.95|4351.45|4349.95|4353.45|4351.95|4350.45|4348.95|5371
1685736000000|2023-06-02 20:00:00|4330|4327|4329.5|4326.5|4330.5|4327.5|4329|4326|6
1686824700000|2023-06-15 10:25:00|4350.95|4349.45|4351.45|4349.95|4353.45|4351.95|4350.45|4348.95|5048
1686825000000|2023-06-15 10:30:00|4350.45|4348.95|4348.45|4346.95|4352.45|4350.95|4347.45|4345.95|5210
1685736300000|2023-06-02 20:05:00|4329.8|4326.8|4330.3|4327.3|4330.5|4327.5|4329.5|4326.5|0
1686825300000|2023-06-15 10:35:00|4349.45|4347.95|4349.45|4347.95|4350.45|4348.95|4348.45|4346.95|6844
1686825600000|2023-06-15 10:40:00|4350.45|4348.95|4350.45|4348.95|4350.45|4348.95|4349.45|4347.95|2320
1685736600000|2023-06-02 20:10:00|4330|4327|4329.5|4326.5|4330.8|4327.8|4329.1|4326.1|0
1686825900000|2023-06-15 10:45:00|4349.45|4347.95|4346.95|4345.45|4349.45|4347.95|4346.45|4344.95|3958
1686826200000|2023-06-15 10:50:00|4346.45|4344.95|4347.45|4345.95|4347.45|4345.95|4345.45|4343.95|3546
1685736900000|2023-06-02 20:15:00|4329.4|4326.4|4328.5|4325.5|4329.8|4326.8|4328.5|4325.5|0
1686826500000|2023-06-15 10:55:00|4348.45|4346.95|4346.45|4344.95|4348.45|4346.95|4346.45|4344.95|3327
1685737200000|2023-06-02 20:20:00|4328.6|4325.6|4328.8|4325.8|4328.8|4325.8|4328|4325|0
1686826800000|2023-06-15 11:00:00|4347.45|4345.95|4349.45|4347.95|4349.45|4347.95|4346.45|4344.95|2604
1686827100000|2023-06-15 11:05:00|4349.95|4348.45|4348.45|4346.95|4349.95|4348.45|4348.45|4346.95|5722
1685737500000|2023-06-02 20:25:00|4328.9|4325.9|4329.5|4326.5|4329.5|4326.5|4328.8|4325.8|0
1686827400000|2023-06-15 11:10:00|4347.95|4346.45|4344.45|4342.95|4347.95|4346.45|4344.45|4342.95|2586
1685737800000|2023-06-02 20:30:00|4329.8|4326.8|4329|4326|4329.8|4326.8|4329|4326|0
1686827700000|2023-06-15 11:15:00|4345.45|4343.95|4346.45|4344.95|4348.45|4346.95|4345.45|4343.95|6441
1686828000000|2023-06-15 11:20:00|4347.95|4346.45|4346.45|4344.95|4349.45|4347.95|4346.45|4344.95|5252
1685738100000|2023-06-02 20:35:00|4329.1|4326.1|4328|4325|4329.3|4326.3|4327.7|4324.7|0
1686828300000|2023-06-15 11:25:00|4345.45|4343.95|4344.45|4342.95|4345.45|4343.95|4344.45|4342.95|6148
1686828600000|2023-06-15 11:30:00|4345.45|4343.95|4348.45|4346.95|4350.45|4348.95|4345.45|4343.95|3386
1685738400000|2023-06-02 20:40:00|4328.2|4325.2|4328.2|4325.2|4328.5|4325.5|4327.7|4324.7|0
1686828900000|2023-06-15 11:35:00|4347.45|4345.95|4344.45|4342.95|4347.45|4345.95|4343.95|4342.45|3533
1685738700000|2023-06-02 20:45:00|4328|4325|4329|4326|4329.3|4326.3|4328|4325|0
1686829200000|2023-06-15 11:40:00|4345.39|4343.89|4344.39|4342.89|4345.39|4343.89|4343.39|4341.89|5694
1686829500000|2023-06-15 11:45:00|4345.39|4343.89|4347.39|4345.89|4347.39|4345.89|4344.39|4342.89|5503
1685739000000|2023-06-02 20:50:00|4329.3|4326.3|4330.5|4327.5|4330.5|4327.5|4329.3|4326.3|0
1686829800000|2023-06-15 11:50:00|4346.89|4345.39|4347.39|4345.89|4348.39|4346.89|4346.39|4344.89|4609
1686830100000|2023-06-15 11:55:00|4346.39|4344.89|4345.39|4343.89|4347.39|4345.89|4345.39|4343.89|7943
1685739300000|2023-06-02 20:55:00|4330.6|4327.6|4329.7|4326.7|4330.6|4327.6|4329.6|4326.6|0
1686830400000|2023-06-15 12:00:00|4346.39|4344.89|4350.39|4348.89|4351.39|4349.89|4345.39|4343.89|5066
1686830700000|2023-06-15 12:05:00|4349.89|4348.39|4351.39|4349.89|4351.39|4349.89|4349.39|4347.89|2883
1685916000000|2023-06-04 22:00:00|4327.3|4324.3|4327.2|4324.2|4327.7|4324.7|4326.5|4323.5|0
1686831000000|2023-06-15 12:10:00|4350.89|4349.39|4352.89|4351.39|4354.89|4353.39|4350.39|4348.89|5503
1685916300000|2023-06-04 22:05:00|4327.1|4324.1|4328.7|4325.7|4328.7|4325.7|4327|4324|0
1686831300000|2023-06-15 12:15:00|4353.39|4351.89|4346.39|4344.89|4353.89|4352.39|4345.39|4343.89|7445
1686831600000|2023-06-15 12:20:00|4345.89|4344.39|4342.39|4340.89|4347.89|4346.39|4342.39|4340.89|4311
1685916600000|2023-06-04 22:10:00|4328.5|4325.5|4328.2|4325.2|4328.5|4325.5|4327.5|4324.5|0
1686831900000|2023-06-15 12:25:00|4341.39|4339.89|4343.89|4342.39|4344.39|4342.89|4339.39|4337.89|7941
1685916900000|2023-06-04 22:15:00|4328|4325|4330|4327|4330.5|4327.5|4328|4325|0
1686832200000|2023-06-15 12:30:00|4342.89|4341.39|4339.39|4337.89|4344.89|4343.39|4337.39|4335.89|15117
1686832500000|2023-06-15 12:35:00|4338.39|4336.89|4335.39|4333.89|4340.39|4338.89|4335.39|4333.89|29645
1685917200000|2023-06-04 22:20:00|4330.1|4327.1|4331.8|4328.8|4331.8|4328.8|4329.8|4326.8|0
1686832800000|2023-06-15 12:40:00|4334.39|4332.89|4336.39|4334.89|4337.39|4335.89|4334.39|4332.89|5241
1686833100000|2023-06-15 12:45:00|4337.39|4335.89|4346.39|4344.89|4347.39|4345.89|4336.39|4334.89|7335
1685917500000|2023-06-04 22:25:00|4331.5|4328.5|4333.5|4330.5|4333.8|4330.8|4331.3|4328.3|0
1686833400000|2023-06-15 12:50:00|4346.89|4345.39|4351.39|4349.89|4351.39|4349.89|4345.39|4343.89|10155
1685917800000|2023-06-04 22:30:00|4333.3|4330.3|4332|4329|4333.5|4330.5|4331.5|4328.5|0
1686833700000|2023-06-15 12:55:00|4350.39|4348.89|4345.39|4343.89|4351.39|4349.89|4345.39|4343.89|4679
1686834000000|2023-06-15 13:00:00|4346.39|4344.89|4347.39|4345.89|4348.39|4346.89|4342.39|4340.89|16348
1685918100000|2023-06-04 22:35:00|4331.9|4328.9|4331.3|4328.3|4332|4329|4330.8|4327.8|0
1686834300000|2023-06-15 13:05:00|4346.39|4344.89|4346.39|4344.89|4347.39|4345.89|4343.39|4341.89|4587
1685918400000|2023-06-04 22:40:00|4331.5|4328.5|4333|4330|4333.3|4330.3|4331.4|4328.4|0
1686834600000|2023-06-15 13:10:00|4346.89|4345.39|4343.39|4341.89|4346.89|4345.39|4343.39|4341.89|3406
1686834900000|2023-06-15 13:15:00|4343.89|4342.39|4350.89|4349.39|4351.39|4349.89|4343.39|4341.89|6022
1685918700000|2023-06-04 22:45:00|4332.8|4329.8|4332.5|4329.5|4333.3|4330.3|4332.5|4329.5|0
1686835200000|2023-06-15 13:20:00|4350.39|4348.89|4347.39|4345.89|4351.39|4349.89|4346.39|4344.89|3808
1685919000000|2023-06-04 22:50:00|4332.8|4329.8|4333.3|4330.3|4333.5|4330.5|4332.8|4329.8|0
1686835500000|2023-06-15 13:25:00|4348.39|4346.89|4348.39|4346.89|4349.39|4347.89|4347.39|4345.89|3119
1686835800000|2023-06-15 13:30:00|4349.39|4347.89|4346.39|4344.89|4349.39|4347.89|4346.39|4344.89|7561
1685919300000|2023-06-04 22:55:00|4333|4330|4333|4330|4333|4330|4332|4329|0
1686836100000|2023-06-15 13:35:00|4345.39|4343.89|4352.39|4350.89|4352.39|4350.89|4344.39|4342.89|4952
1686836400000|2023-06-15 13:40:00|4351.39|4349.89|4354.39|4352.89|4354.39|4352.89|4351.39|4349.89|6524
1685919600000|2023-06-04 23:00:00|4332.9|4329.9|4332.5|4329.5|4333|4330|4332.3|4329.3|0
1686836700000|2023-06-15 13:45:00|4354.89|4353.39|4353.39|4351.89|4356.39|4354.89|4352.39|4350.89|12725
1686837000000|2023-06-15 13:50:00|4354.39|4352.89|4353.39|4351.89|4355.39|4353.89|4353.39|4351.89|6028
1685919900000|2023-06-04 23:05:00|4332.3|4329.3|4331|4328|4332.3|4329.3|4331|4328|0
1686837300000|2023-06-15 13:55:00|4354.39|4352.89|4353.39|4351.89|4355.39|4353.89|4353.39|4351.89|9347
1685920200000|2023-06-04 23:10:00|4330.8|4327.8|4329|4326|4331|4328|4328.7|4325.7|0
1686837600000|2023-06-15 14:00:00|4354.39|4352.89|4353.89|4352.39|4356.39|4354.89|4352.39|4350.89|7003
1686837900000|2023-06-15 14:05:00|4354.39|4352.89|4359.39|4357.89|4361.39|4359.89|4352.39|4350.89|8675
1685920500000|2023-06-04 23:15:00|4328.9|4325.9|4327.2|4324.2|4329.2|4326.2|4327.2|4324.2|0
1686838200000|2023-06-15 14:10:00|4359|4357.5|4357|4355.5|4360|4358.5|4355|4353.5|10610
1685920800000|2023-06-04 23:20:00|4327|4324|4328.2|4325.2|4328.7|4325.7|4327|4324|0
1686838500000|2023-06-15 14:15:00|4356.5|4355|4359|4357.5|4359|4357.5|4356|4354.5|15187
1686838800000|2023-06-15 14:20:00|4358|4356.5|4361|4359.5|4361|4359.5|4358|4356.5|6104
1685921100000|2023-06-04 23:25:00|4328.5|4325.5|4327.2|4324.2|4328.7|4325.7|4327.2|4324.2|0
1686839100000|2023-06-15 14:25:00|4362|4360.5|4363|4361.5|4365|4363.5|4361|4359.5|8481
1685921400000|2023-06-04 23:30:00|4327.1|4324.1|4328.2|4325.2|4328.2|4325.2|4325.5|4322.5|0
1686839400000|2023-06-15 14:30:00|4363.5|4362|4360|4358.5|4364|4362.5|4359|4357.5|8574
1686839700000|2023-06-15 14:35:00|4359|4357.5|4358|4356.5|4360|4358.5|4357|4355.5|4371
1685921700000|2023-06-04 23:35:00|4328.4|4325.4|4326.2|4323.2|4328.5|4325.5|4325.5|4322.5|0
1686840000000|2023-06-15 14:40:00|4358.5|4357|4363|4361.5|4364|4362.5|4358|4356.5|5552
1686840300000|2023-06-15 14:45:00|4363.5|4362|4364|4362.5|4365|4363.5|4363|4361.5|4594
1685922000000|2023-06-04 23:40:00|4326.5|4323.5|4327|4324|4327.3|4324.3|4326.5|4323.5|0
1686840600000|2023-06-15 14:50:00|4363.5|4362|4362|4360.5|4363.5|4362|4361|4359.5|8401
1685922300000|2023-06-04 23:45:00|4326.7|4323.7|4326|4323|4327|4324|4325.5|4322.5|0
1686840900000|2023-06-15 14:55:00|4361|4359.5|4364|4362.5|4364|4362.5|4361|4359.5|4980
1686841200000|2023-06-15 15:00:00|4365|4363.5|4363|4361.5|4365|4363.5|4361|4359.5|7982
1685922600000|2023-06-04 23:50:00|4326.2|4323.2|4327.2|4324.2|4327.7|4324.7|4325.5|4322.5|0
1686841500000|2023-06-15 15:05:00|4362.5|4361|4362|4360.5|4363|4361.5|4360|4358.5|5889
1685922900000|2023-06-04 23:55:00|4327.3|4324.3|4327|4324|4327.5|4324.5|4326.2|4323.2|0
1686841800000|2023-06-15 15:10:00|4361|4359.5|4361.5|4360|4363|4361.5|4359|4357.5|6326
1686842100000|2023-06-15 15:15:00|4362|4360.5|4363|4361.5|4365|4363.5|4362|4360.5|7387
1685923200000|2023-06-05 00:00:00|4326.8|4323.8|4325.4|4322.4|4327.2|4324.2|4325.1|4322.1|0
1686842400000|2023-06-15 15:20:00|4364|4362.5|4366|4364.5|4367|4365.5|4364|4362.5|12949
1686842700000|2023-06-15 15:25:00|4365|4363.5|4369|4367.5|4369|4367.5|4365|4363.5|25800
1685923500000|2023-06-05 00:05:00|4325.7|4322.7|4323.8|4320.8|4325.7|4322.7|4323.7|4320.7|0
1686843000000|2023-06-15 15:30:00|4368|4366.5|4366|4364.5|4369|4367.5|4364|4362.5|26822
1685923800000|2023-06-05 00:10:00|4323.7|4320.7|4326.4|4323.4|4326.6|4323.6|4323.7|4320.7|0
1686843300000|2023-06-15 15:35:00|4365.5|4364|4368|4366.5|4369|4367.5|4365.5|4364|21406
1686843600000|2023-06-15 15:40:00|4369|4367.5|4366|4364.5|4369|4367.5|4366|4364.5|15089
1685924100000|2023-06-05 00:15:00|4326.7|4323.7|4324|4322|4327|4324|4323|4321|330
1686843900000|2023-06-15 15:45:00|4367|4365.5|4361|4359.5|4367|4365.5|4360|4358.5|15863
1685924400000|2023-06-05 00:20:00|4325|4323|4327|4325|4327|4325|4325|4323|398
1686844200000|2023-06-15 15:50:00|4361.5|4360|4365|4363.5|4365|4363.5|4361.5|4360|8715
1686844500000|2023-06-15 15:55:00|4364|4362.5|4365|4363.5|4365|4363.5|4363|4361.5|10607
1685924700000|2023-06-05 00:25:00|4326|4324|4326|4324|4326|4324|4326|4324|196
1686844800000|2023-06-15 16:00:00|4365.5|4364|4366|4364.5|4366|4364.5|4365|4363.5|2942
1685925000000|2023-06-05 00:30:00|4327|4325|4327|4325|4327|4325|4326|4324|89
1686845100000|2023-06-15 16:05:00|4365|4363.5|4366|4364.5|4366|4364.5|4365|4363.5|3351
1686845400000|2023-06-15 16:10:00|4366.5|4365|4365|4363.5|4366.5|4365|4365|4363.5|1416
1685925300000|2023-06-05 00:35:00|4326|4324|4328|4326|4328|4326|4326|4324|85
1686845700000|2023-06-15 16:15:00|4366|4364.5|4366|4364.5|4366.5|4365|4365|4363.5|10027
1686846000000|2023-06-15 16:20:00|4366.5|4365|4366|4364.5|4367|4365.5|4366|4364.5|1508
1685925600000|2023-06-05 00:40:00|4329|4327|4328|4326|4329|4327|4328|4326|196
1686846300000|2023-06-15 16:25:00|4367|4365.5|4366|4364.5|4367|4365.5|4365|4363.5|4600
1685925900000|2023-06-05 00:45:00|||||||||26
1686846600000|2023-06-15 16:30:00|4367|4365.5|4364|4362.5|4367|4365.5|4364|4362.5|1984
1686846900000|2023-06-15 16:35:00|4365|4363.5|4365|4363.5|4365|4363.5|4364|4362.5|1766
1685926200000|2023-06-05 00:50:00|||||||||42
1686847200000|2023-06-15 16:40:00|4365.5|4364|4365|4363.5|4366|4364.5|4365|4363.5|3659
1686847500000|2023-06-15 16:45:00|4364|4362.5|4365|4363.5|4365|4363.5|4364|4362.5|2057
1685926500000|2023-06-05 00:55:00|4327|4325|4327|4325|4327|4325|4326|4324|188
1686847800000|2023-06-15 16:50:00|4364|4362.5|4364|4362.5|4365|4363.5|4364|4362.5|808
1685926800000|2023-06-05 01:00:00|4326|4324|4327|4325|4327|4325|4326|4324|261
1686848100000|2023-06-15 16:55:00|4363|4361.5|4365|4363.5|4365|4363.5|4363|4361.5|1214
1686848400000|2023-06-15 17:00:00|4364|4362.5|4364|4362.5|4364|4362.5|4364|4362.5|402
1685927100000|2023-06-05 01:05:00|4326|4324|4326|4324|4327|4325|4326|4324|63
1686848700000|2023-06-15 17:05:00|4363|4361.5|4361|4359.5|4364|4362.5|4361|4359.5|3207
1685927400000|2023-06-05 01:10:00|4327|4325|4328|4326|4328|4326|4327|4325|177
1686849000000|2023-06-15 17:10:00|4360|4358.5|4361|4359.5|4362|4360.5|4360|4358.5|1247
1686849300000|2023-06-15 17:15:00|4362|4360.5|4361|4359.5|4362|4360.5|4360|4358.5|680
1685927700000|2023-06-05 01:15:00|4327|4325|4325|4323|4328|4326|4325|4323|152
1686849600000|2023-06-15 17:20:00|4361.5|4360|4364|4362.5|4364|4362.5|4361|4359.5|945
1686849900000|2023-06-15 17:25:00|4364.5|4363|4367|4365.5|4367|4365.5|4364|4362.5|1373
1685928000000|2023-06-05 01:20:00|4324|4322|4323|4321|4324|4322|4322|4320|1189
1686850200000|2023-06-15 17:30:00|4366.5|4365|4366|4364.5|4367|4365.5|4366|4364.5|1418
1685928300000|2023-06-05 01:25:00|4322|4320|4322|4320|4323|4321|4322|4320|231
1686850500000|2023-06-15 17:35:00|4366.5|4365|4365|4363.5|4367|4365.5|4364|4362.5|1805
1686850800000|2023-06-15 17:40:00|4366|4364.5|4367|4365.5|4367|4365.5|4365|4363.5|1362
1685928600000|2023-06-05 01:30:00|4321|4319|4321|4319|4322|4320|4321|4319|146
1686851100000|2023-06-15 17:45:00|4368|4366.5|4369|4367.5|4369|4367.5|4367.5|4366|897
1686851400000|2023-06-15 17:50:00|4368.5|4367|4369|4367.5|4369|4367.5|4368|4366.5|990
1685928900000|2023-06-05 01:35:00|4320|4318|4320|4318|4321|4319|4319|4317|753
1686851700000|2023-06-15 17:55:00|4370|4368.5|4369.5|4368|4370|4368.5|4369|4367.5|1361
1685929200000|2023-06-05 01:40:00|4320.5|4318.5|4321|4319|4321|4319|4320|4318|65
1686852000000|2023-06-15 18:00:00|4370|4368.5|4369|4367.5|4370|4368.5|4369|4367.5|512
1686852300000|2023-06-15 18:05:00|4368|4366.5|4366|4364.5|4368|4366.5|4365|4363.5|1455
1685929500000|2023-06-05 01:45:00|4322|4320|4324|4322|4325|4323|4322|4320|637
1686852600000|2023-06-15 18:10:00|4367|4365.5|4367|4365.5|4368|4366.5|4367|4365.5|883
1685929800000|2023-06-05 01:50:00|4325|4323|4324|4322|4325|4323|4323.5|4321.5|51
1686852900000|2023-06-15 18:15:00|4366.5|4365|4367|4365.5|4367|4365.5|4366|4364.5|546
1686853200000|2023-06-15 18:20:00|4366|4364.5|4368|4366.5|4368|4366.5|4366|4364.5|313
1685930100000|2023-06-05 01:55:00|4325|4323|4323.5|4321.5|4325|4323|4323|4321|42
1686853500000|2023-06-15 18:25:00|4369|4367.5|4369|4367.5|4370|4368.5|4368|4366.5|989
1686853800000|2023-06-15 18:30:00|4370|4368.5|4371|4369.5|4371|4369.5|4369.5|4368|1314
1685930400000|2023-06-05 02:00:00|4324|4322|4324|4322|4325|4323|4323|4321|73
1686854100000|2023-06-15 18:35:00|4371.5|4370|4371|4369.5|4373|4371.5|4370|4368.5|2423
1685930700000|2023-06-05 02:05:00|4325|4323|4324|4322|4325|4323|4324|4322|68
1686854400000|2023-06-15 18:40:00|4371.5|4370|4372|4370.5|4372|4370.5|4371|4369.5|771
1686854700000|2023-06-15 18:45:00|4371|4369.5|4373|4371.5|4373|4371.5|4371|4369.5|1080
1685931000000|2023-06-05 02:10:00|4323|4321|4324|4322|4324|4322|4323|4321|30
1686855000000|2023-06-15 18:50:00|4372.5|4371|4375|4373.5|4375.5|4374|4372|4370.5|2185
1685931300000|2023-06-05 02:15:00|4325|4323|4325|4323|4325|4323|4324|4322|55
1686855300000|2023-06-15 18:55:00|4376|4374.5|4377|4375.5|4378|4376.5|4375|4373.5|1795
1686855600000|2023-06-15 19:00:00|4377.5|4376|4375|4373.5|4378|4376.5|4374|4372.5|993
1685931600000|2023-06-05 02:20:00|4324|4322|4325|4323|4325|4323|4324|4322|38
1686855900000|2023-06-15 19:05:00|4376|4374.5|4374.5|4373|4376|4374.5|4373|4371.5|627
1685931900000|2023-06-05 02:25:00|4324|4322|4325|4323|4325|4323|4324|4322|35
1686856200000|2023-06-15 19:10:00|4374|4372.5|4375|4373.5|4375|4373.5|4373|4371.5|411
1686856500000|2023-06-15 19:15:00|4376|4374.5|4375|4373.5|4376|4374.5|4374|4372.5|813
1685932200000|2023-06-05 02:30:00|4324|4322|4325|4323|4326|4324|4324|4322|65
1686856800000|2023-06-15 19:20:00|4374.5|4373|4374|4372.5|4375|4373.5|4374|4372.5|482
1686857100000|2023-06-15 19:25:00|4373|4371.5|4374|4372.5|4374|4372.5|4373|4371.5|709
1685932500000|2023-06-05 02:35:00|4324|4322|4324|4322|4325|4323|4324|4322|73
1686857400000|2023-06-15 19:30:00|4375|4373.5|4374|4372.5|4375|4373.5|4374|4372.5|565
1685932800000|2023-06-05 02:40:00|4324.5|4322.5|4324|4322|4325|4323|4324|4322|60
1686857700000|2023-06-15 19:35:00|4374.5|4373|4372|4370.5|4374.5|4373|4372|4370.5|1163
1686858000000|2023-06-15 19:40:00|4373|4371.5|4373|4371.5|4374|4372.5|4372|4370.5|1358
1685933100000|2023-06-05 02:45:00|4324.5|4322.5|4325|4323|4325|4323|4324.5|4322.5|65
1686858300000|2023-06-15 19:45:00|4373.5|4372|4374|4372.5|4374|4372.5|4373|4371.5|926
1686858600000|2023-06-15 19:50:00|4374.5|4373|4372|4370.5|4375|4373.5|4372|4370.5|3469
1685933400000|2023-06-05 02:50:00|4326|4324|4326|4324|4326|4324|4326|4324|53
1686858900000|2023-06-15 19:55:00|4371.5|4370|4375|4373.5|4375|4373.5|4369|4367.5|6509
1685933700000|2023-06-05 02:55:00|4325|4323|4325|4323|4325|4323|4325|4323|38
1686859200000|2023-06-15 20:00:00|4375.95|4372.95|4371.75|4368.75|4375.95|4372.95|4371.75|4368.75|199
1686859500000|2023-06-15 20:05:00|4371.55|4368.55|4370.95|4367.95|4372.25|4369.25|4369.85|4366.85|0
1685934000000|2023-06-05 03:00:00|4326|4324|4326|4324|4326|4324|4326|4324|135
1686859800000|2023-06-15 20:10:00|4371.05|4368.05|4369.85|4366.85|4371.55|4368.55|4368.85|4365.85|0
1685934300000|2023-06-05 03:05:00|4325|4323|4326|4324|4326|4324|4325|4323|55
1686860100000|2023-06-15 20:15:00|4370.05|4367.05|4372.05|4369.05|4372.05|4369.05|4369.05|4366.05|0
1686860400000|2023-06-15 20:20:00|4371.75|4368.75|4371.55|4368.55|4372.55|4369.55|4371.55|4368.55|0
1685934600000|2023-06-05 03:10:00|4325|4323|4325|4323|4325|4323|4325|4323|21
1686860700000|2023-06-15 20:25:00|4371.45|4368.45|4372.25|4369.25|4372.25|4369.25|4371.35|4368.35|0
1685934900000|2023-06-05 03:15:00|4325.5|4323.5|4325|4323|4326|4324|4325|4323|34
1686861000000|2023-06-15 20:30:00|4372.05|4369.05|4370.85|4367.85|4372.05|4369.05|4370.55|4367.55|0
1686861300000|2023-06-15 20:35:00|4370.55|4367.55|4370.85|4367.85|4371.05|4368.05|4370.35|4367.35|0
1685935200000|2023-06-05 03:20:00|4326|4324|4326|4324|4326|4324|4326|4324|19
1686861600000|2023-06-15 20:40:00|4370.55|4367.55|4370.85|4367.85|4371.35|4368.35|4370.55|4367.55|0
1686861900000|2023-06-15 20:45:00|4370.55|4367.55|4370.55|4367.55|4371.05|4368.05|4370.05|4367.05|0
1685935500000|2023-06-05 03:25:00|4325.5|4323.5|4325|4323|4326|4324|4325|4323|9
1686862200000|2023-06-15 20:50:00|4370.85|4367.85|4371.35|4368.35|4371.75|4368.75|4370.85|4367.85|0
1686862500000|2023-06-15 20:55:00|4371.15|4368.15|4370.75|4367.75|4371.65|4368.65|4370.15|4367.15|0
1685935800000|2023-06-05 03:30:00|4326|4324|4326|4324|4326|4324|4325|4323|68
1686862800000|2023-06-15 21:00:00|4371.15|4368.15|4371.85|4368.85|4372.05|4369.05|4370.75|4367.75|0
1685936100000|2023-06-05 03:35:00|4325|4323|4325|4323|4325|4323|4325|4323|26
1686863100000|2023-06-15 21:05:00|4371.65|4368.65|4371.65|4368.65|4371.85|4368.85|4371.45|4368.45|0
1686863400000|2023-06-15 21:10:00|4371.55|4368.55|4371.85|4368.85|4371.85|4368.85|4371.45|4368.45|0
1685936400000|2023-06-05 03:40:00|4324|4322|4324|4322|4325|4323|4324|4322|96
1686863700000|2023-06-15 21:15:00|4372.05|4369.05|4371.85|4368.85|4372.05|4369.05|4371.85|4368.85|0
1685936700000|2023-06-05 03:45:00|4323|4321|4323|4321|4324|4322|4323|4321|62
1686864300000|2023-06-15 21:25:00|4371.75|4368.75|4372.75|4369.75|4372.75|4369.75|4371.75|4368.75|0
1686864600000|2023-06-15 21:30:00|4372.65|4369.65|4372.55|4369.55|4372.85|4369.85|4372.25|4369.25|0
1685937000000|2023-06-05 03:50:00|4324|4322|4323|4321|4324|4322|4323|4321|47
1686864900000|2023-06-15 21:35:00|4372.95|4369.95|4372.85|4369.85|4373.85|4370.85|4372.85|4369.85|0
1685937300000|2023-06-05 03:55:00|||||||||19
1686865200000|2023-06-15 21:40:00|4373.15|4370.15|4372.85|4369.85|4373.35|4370.35|4372.85|4369.85|0
1686865500000|2023-06-15 21:45:00|4372.75|4369.75|4372.85|4369.85|4372.95|4369.95|4372.75|4369.75|0
1685937600000|2023-06-05 04:00:00|||||||||32
1686865800000|2023-06-15 21:50:00|4372.65|4369.65|4372.55|4369.55|4372.85|4369.85|4372.45|4369.45|0
1685937900000|2023-06-05 04:05:00|||||||||22
1686866100000|2023-06-15 21:55:00|4372.85|4369.85|4372.75|4369.75|4373.15|4370.15|4372.45|4369.45|0
1686866400000|2023-06-15 22:00:00|4371.65|4368.65|4369.85|4366.85|4372.45|4369.45|4369.55|4366.55|0
1685938200000|2023-06-05 04:10:00|4322|4320|4322|4320|4322|4320|4322|4320|33
1686866700000|2023-06-15 22:05:00|4369.95|4366.95|4370.05|4367.05|4370.55|4367.55|4369.85|4366.85|0
1685938500000|2023-06-05 04:15:00|||||||||42
1686867000000|2023-06-15 22:10:00|4370.35|4367.35|4370.45|4367.45|4371.75|4368.75|4370.35|4367.35|0
1686867300000|2023-06-15 22:15:00|4370.35|4367.35|4370.55|4367.55|4372.75|4369.75|4370.15|4367.15|0
1685938800000|2023-06-05 04:20:00|4321|4319|4321|4319|4321|4319|4321|4319|38
1686867600000|2023-06-15 22:20:00|4370.45|4367.45|4369.85|4366.85|4371.05|4368.05|4369.85|4366.85|0
1685939100000|2023-06-05 04:25:00|||||||||31
1686867900000|2023-06-15 22:25:00|4370.05|4367.05|4370.95|4367.95|4371.05|4368.05|4369.85|4366.85|0
1686868200000|2023-06-15 22:30:00|4371.05|4368.05|4369.55|4366.55|4371.35|4368.35|4369.35|4366.35|0
1685939400000|2023-06-05 04:30:00|4320|4318|4319|4317|4320|4318|4319|4317|663
1686868500000|2023-06-15 22:35:00|4369.35|4366.35|4369.05|4366.05|4369.55|4366.55|4368.85|4365.85|0
1686868800000|2023-06-15 22:40:00|4369.25|4366.25|4369.05|4366.05|4369.55|4366.55|4368.55|4365.55|0
1685939700000|2023-06-05 04:35:00|4320|4318|4319|4317|4321|4319|4319|4317|1303
1686869100000|2023-06-15 22:45:00|4368.95|4365.95|4368.35|4365.35|4369.55|4366.55|4368.15|4365.15|0
1685940000000|2023-06-05 04:40:00|4320|4318|4320|4318|4320|4318|4320|4318|94
1686869400000|2023-06-15 22:50:00|4368.25|4365.25|4368.35|4365.35|4368.55|4365.55|4368.15|4365.15|0
1686869700000|2023-06-15 22:55:00|4368.15|4365.15|4368.55|4365.55|4368.55|4365.55|4368.15|4365.15|0
1685940300000|2023-06-05 04:45:00|||||||||19
1686870000000|2023-06-15 23:00:00|4368.85|4365.85|4369.85|4366.85|4369.85|4366.85|4368.55|4365.55|0
1685940600000|2023-06-05 04:50:00|4320.5|4318.5|4320|4318|4321|4319|4320|4318|47
1686870300000|2023-06-15 23:05:00|4369.55|4366.55|4369.55|4366.55|4370.05|4367.05|4369.55|4366.55|0
1686870600000|2023-06-15 23:10:00|4369.75|4366.75|4369.95|4366.95|4370.05|4367.05|4369.55|4366.55|0
1685940900000|2023-06-05 04:55:00|4319.5|4317.5|4319|4317|4320|4318|4319|4317|112
1686870900000|2023-06-15 23:15:00|4370.05|4367.05|4369.85|4366.85|4370.05|4367.05|4369.55|4366.55|0
1686871200000|2023-06-15 23:20:00|4369.75|4366.75|4370.05|4367.05|4370.05|4367.05|4369.55|4366.55|0
1685941200000|2023-06-05 05:00:00|4320|4318|4319|4317|4320|4318|4319|4317|165
1686871500000|2023-06-15 23:25:00|4369.95|4366.95|4369.45|4366.45|4370.05|4367.05|4369.35|4366.35|0
1685941500000|2023-06-05 05:05:00|4319.5|4317.5|4320|4318|4320|4318|4319.5|4317.5|84
1686871800000|2023-06-15 23:30:00|4369.35|4366.35|4369.05|4366.05|4369.55|4366.55|4368.85|4365.85|0
1686872100000|2023-06-15 23:35:00|4368.95|4365.95|4368.85|4365.85|4369.25|4366.25|4367.85|4364.85|0
1685941800000|2023-06-05 05:10:00|4319|4317|4320|4318|4320|4318|4319|4317|93
1686872400000|2023-06-15 23:40:00|4368.95|4365.95|4369.85|4366.85|4370.05|4367.05|4368.95|4365.95|0
1686872700000|2023-06-15 23:45:00|4369.55|4366.55|4368.85|4365.85|4369.55|4366.55|4368.55|4365.55|0
1685942100000|2023-06-05 05:15:00|||||||||12
1686873000000|2023-06-15 23:50:00|4369.05|4366.05|4369.05|4366.05|4369.35|4366.35|4368.85|4365.85|0
1685942400000|2023-06-05 05:20:00|4319|4317|4318|4316|4319|4317|4317|4315|947
1686873300000|2023-06-15 23:55:00|4368.95|4365.95|4368.85|4365.85|4369.55|4366.55|4368.55|4365.55|0
1686873600000|2023-06-16 00:00:00|4368.55|4365.55|4370.45|4367.45|4370.45|4367.45|4368.35|4365.35|0
1685942700000|2023-06-05 05:25:00|4317|4315|4318|4316|4318|4316|4317|4315|301
1686873900000|2023-06-16 00:05:00|4370.55|4367.55|4369.35|4366.35|4371.05|4368.05|4369.15|4366.15|0
1685943000000|2023-06-05 05:30:00|4319|4317|4319|4317|4319|4317|4319|4317|342
1686874200000|2023-06-16 00:10:00|4369.65|4366.65|4369.35|4366.35|4371.15|4368.15|4368.85|4365.85|0
1686874500000|2023-06-16 00:15:00|4369.65|4366.65|4366.25|4364.25|4369.85|4366.85|4366.25|4364.25|461
1685943300000|2023-06-05 05:35:00|4320|4318|4322|4320|4322|4320|4320|4318|67
1686874800000|2023-06-16 00:20:00|4367.25|4365.25|4366.25|4364.25|4367.75|4365.75|4366.25|4364.25|926
1686875100000|2023-06-16 00:25:00|4367.25|4365.25|4367.25|4365.25|4367.25|4365.25|4366.25|4364.25|209
1685943600000|2023-06-05 05:40:00|4321|4319|4321|4319|4323|4321|4321|4319|182
1686875400000|2023-06-16 00:30:00|4366.25|4364.25|4366.25|4364.25|4366.25|4364.25|4366.25|4364.25|162
1685943900000|2023-06-05 05:45:00|4320|4318|4322|4320|4322|4320|4320|4318|271
1686875700000|2023-06-16 00:35:00|4367.25|4365.25|4367.25|4365.25|4367.25|4365.25|4367.25|4365.25|165
1686876000000|2023-06-16 00:40:00|4366.25|4364.25|4366.25|4364.25|4367.25|4365.25|4366.25|4364.25|190
1685944200000|2023-06-05 05:50:00|4321|4319|4321|4319|4322|4320|4321|4319|421
1686876300000|2023-06-16 00:45:00|4365.25|4363.25|4366.25|4364.25|4366.25|4364.25|4365.25|4363.25|134
1686876600000|2023-06-16 00:50:00|4365.25|4363.25|4365.25|4363.25|4365.25|4363.25|4364.25|4362.25|52
1685944500000|2023-06-05 05:55:00|4320|4318|4320|4318|4321|4319|4320|4318|192
1686876900000|2023-06-16 00:55:00|4366.25|4364.25|4366.25|4364.25|4366.25|4364.25|4366.25|4364.25|68
1685944800000|2023-06-05 06:00:00|4319.75|4318.25|4320.75|4319.25|4322.75|4321.25|4318.75|4317.25|1290
1686877200000|2023-06-16 01:00:00|4367.25|4365.25|4368.25|4366.25|4368.25|4366.25|4367.25|4365.25|253
1686877500000|2023-06-16 01:05:00|4367.25|4365.25|4366.25|4364.25|4367.25|4365.25|4366.25|4364.25|239
1685945100000|2023-06-05 06:05:00|4321.75|4320.25|4324.75|4323.25|4325.75|4324.25|4321.75|4320.25|2520
1686877800000|2023-06-16 01:10:00|4365.25|4363.25|4365.25|4363.25|4366.25|4364.25|4365.25|4363.25|393
1686878100000|2023-06-16 01:15:00|4366.25|4364.25|4364.25|4362.25|4366.25|4364.25|4364.25|4362.25|360
1685945400000|2023-06-05 06:10:00|4325.75|4324.25|4325.75|4324.25|4326.75|4325.25|4325.75|4324.25|1149
1686878400000|2023-06-16 01:20:00|4365.25|4363.25|4364.25|4362.25|4365.25|4363.25|4364.25|4362.25|57
1685945700000|2023-06-05 06:15:00|4326.75|4325.25|4326.75|4325.25|4326.75|4325.25|4326.75|4325.25|311
1686878700000|2023-06-16 01:25:00|4364.75|4362.75|4364.25|4362.25|4364.75|4362.75|4364.25|4362.25|11
1686879000000|2023-06-16 01:30:00|4363.25|4361.25|4363.25|4361.25|4363.25|4361.25|4363.25|4361.25|114
1685946000000|2023-06-05 06:20:00|4327.25|4325.75|4328.75|4327.25|4329.75|4328.25|4327.25|4325.75|856
1686879300000|2023-06-16 01:35:00|4363.75|4361.75|4363.25|4361.25|4363.75|4361.75|4363.25|4361.25|29
1686879600000|2023-06-16 01:40:00|4362.25|4360.25|4364.25|4362.25|4364.25|4362.25|4362.25|4360.25|219
1685946300000|2023-06-05 06:25:00|4329.75|4328.25|4327.75|4326.25|4329.75|4328.25|4327.75|4326.25|455
1686879900000|2023-06-16 01:45:00|4365.25|4363.25|4364.25|4362.25|4365.25|4363.25|4364.25|4362.25|438
1685946600000|2023-06-05 06:30:00|4326.75|4325.25|4326.75|4325.25|4326.75|4325.25|4326.75|4325.25|511
1686880200000|2023-06-16 01:50:00|||||||||2
1686880500000|2023-06-16 01:55:00|4363.25|4361.25|4363.25|4361.25|4363.25|4361.25|4363.25|4361.25|29
1685946900000|2023-06-05 06:35:00|4325.75|4324.25|4326.75|4325.25|4326.75|4325.25|4325.75|4324.25|968
1686880800000|2023-06-16 02:00:00|4363.75|4361.75|4362.25|4360.25|4364.25|4362.25|4362.25|4360.25|70
1685947200000|2023-06-05 06:40:00|4325.75|4324.25|4327.25|4325.75|4327.75|4326.25|4325.75|4324.25|873
1686881100000|2023-06-16 02:05:00|4362.75|4360.75|4362.25|4360.25|4362.75|4360.75|4362.25|4360.25|29
1686881400000|2023-06-16 02:10:00|||||||||156
1685947500000|2023-06-05 06:45:00|4326.75|4325.25|4325.75|4324.25|4327.25|4325.75|4325.75|4324.25|831
1686881700000|2023-06-16 02:15:00|4363.25|4361.25|4363.25|4361.25|4363.25|4361.25|4362.25|4360.25|146
1686882000000|2023-06-16 02:20:00|4362.25|4360.25|4364.25|4362.25|4364.25|4362.25|4362.25|4360.25|68
1685947800000|2023-06-05 06:50:00|4326.75|4325.25|4327.75|4326.25|4327.75|4326.25|4325.75|4324.25|1680
1686882300000|2023-06-16 02:25:00|4363.25|4361.25|4363.25|4361.25|4363.25|4361.25|4363.25|4361.25|43
1685948100000|2023-06-05 06:55:00|4328.75|4327.25|4331.75|4330.25|4331.75|4330.25|4327.75|4326.25|2200
1686882600000|2023-06-16 02:30:00|4364.25|4362.25|4364.25|4362.25|4364.25|4362.25|4363.25|4361.25|24
1686882900000|2023-06-16 02:35:00|4363.25|4361.25|4363.25|4361.25|4363.25|4361.25|4363.25|4361.25|10
1685948400000|2023-06-05 07:00:00|4330.75|4329.25|4320.75|4319.25|4336.75|4335.25|4319.75|4318.25|14341
1686883200000|2023-06-16 02:40:00|||||||||6
1686883500000|2023-06-16 02:45:00|4364.25|4362.25|4363.75|4361.75|4365.25|4363.25|4363.25|4361.25|469
1685948700000|2023-06-05 07:05:00|4321.75|4320.25|4321.75|4320.25|4323.75|4322.25|4317.75|4316.25|16062
1686883800000|2023-06-16 02:50:00|4364.25|4362.25|4364.25|4362.25|4365.25|4363.25|4363.75|4361.75|35
1686884100000|2023-06-16 02:55:00|4365.25|4363.25|4363.25|4361.25|4365.25|4363.25|4363.25|4361.25|32
1685949000000|2023-06-05 07:10:00|4322.75|4321.25|4321.75|4320.25|4323.75|4322.25|4320.75|4319.25|8753
1686884400000|2023-06-16 03:00:00|4363.75|4361.75|4364.25|4362.25|4365.25|4363.25|4363.25|4361.25|51
1685949300000|2023-06-05 07:15:00|4320.75|4319.25|4328.75|4327.25|4328.75|4327.25|4320.75|4319.25|9868
1686884700000|2023-06-16 03:05:00|4364.75|4362.75|4364.25|4362.25|4365.25|4363.25|4364.25|4362.25|61
1686885000000|2023-06-16 03:10:00|4363.75|4361.75|4363.25|4361.25|4364.25|4362.25|4363.25|4361.25|39
1685949600000|2023-06-05 07:20:00|4327.75|4326.25|4323.75|4322.25|4327.75|4326.25|4321.75|4320.25|6115
1686885300000|2023-06-16 03:15:00|||||||||1
1685949900000|2023-06-05 07:25:00|4324.75|4323.25|4328.75|4327.25|4329.75|4328.25|4324.75|4323.25|7198
1686885600000|2023-06-16 03:20:00|4363.75|4361.75|4364.25|4362.25|4364.25|4362.25|4363.25|4361.25|20
1686885900000|2023-06-16 03:25:00|4365.25|4363.25|4365.25|4363.25|4365.25|4363.25|4365.25|4363.25|112
1685950200000|2023-06-05 07:30:00|4327.75|4326.25|4332.75|4331.25|4334.75|4333.25|4326.75|4325.25|5178
1686886200000|2023-06-16 03:30:00|4366.25|4364.25|4366.25|4364.25|4366.25|4364.25|4365.25|4363.25|55
1686886500000|2023-06-16 03:35:00|4365.25|4363.25|4366.25|4364.25|4366.25|4364.25|4364.25|4362.25|91
1685950500000|2023-06-05 07:35:00|4331.75|4330.25|4330.75|4329.25|4333.75|4332.25|4329.75|4328.25|4890
1686886800000|2023-06-16 03:40:00|4367.25|4365.25|4366.25|4364.25|4367.25|4365.25|4366.25|4364.25|66
1685950800000|2023-06-05 07:40:00|4331.29|4329.79|4327.29|4325.79|4332.29|4330.79|4323.79|4322.29|5065
1686887100000|2023-06-16 03:45:00|4366.75|4364.75|4367.25|4365.25|4367.25|4365.25|4366.25|4364.25|111
1686887400000|2023-06-16 03:50:00|4368.25|4366.25|4368.25|4366.25|4368.25|4366.25|4368.25|4366.25|218
1685951100000|2023-06-05 07:45:00|4326.29|4324.79|4327.29|4325.79|4329.29|4327.79|4326.29|4324.79|4089
1686887700000|2023-06-16 03:55:00|4369.25|4367.25|4369.25|4367.25|4369.25|4367.25|4369.25|4367.25|282
1686888000000|2023-06-16 04:00:00|||||||||411
1685951400000|2023-06-05 07:50:00|4328.29|4326.79|4325.29|4323.79|4328.29|4326.79|4324.29|4322.79|3766
1686888300000|2023-06-16 04:05:00|4368.25|4366.25|4369.25|4367.25|4369.25|4367.25|4368.25|4366.25|400
1685951700000|2023-06-05 07:55:00|4324.29|4322.79|4325.29|4323.79|4326.29|4324.79|4324.29|4322.79|3592
1686888600000|2023-06-16 04:10:00|4370.25|4368.25|4370.25|4368.25|4371.25|4369.25|4370.25|4368.25|249
1686888900000|2023-06-16 04:15:00|4370.75|4368.75|4373.25|4371.25|4373.25|4371.25|4370.75|4368.75|130
1685952000000|2023-06-05 08:00:00|4326.29|4324.79|4330.29|4328.79|4330.29|4328.79|4325.29|4323.79|4810
1686889200000|2023-06-16 04:20:00|||||||||91
1686889500000|2023-06-16 04:25:00|||||||||5
1685952300000|2023-06-05 08:05:00|4329.29|4327.79|4328.29|4326.79|4331.29|4329.79|4327.29|4325.79|4229
1686889800000|2023-06-16 04:30:00|4372.25|4370.25|4371.25|4369.25|4372.25|4370.25|4371.25|4369.25|478
1686890100000|2023-06-16 04:35:00|4371.75|4369.75|4371.75|4369.75|4371.75|4369.75|4371.25|4369.25|58
1685952600000|2023-06-05 08:10:00|4327.29|4325.79|4322.29|4320.79|4328.29|4326.79|4321.29|4319.79|5029
1686890400000|2023-06-16 04:40:00|4371.25|4369.25|4371.25|4369.25|4372.25|4370.25|4371.25|4369.25|22
1686890700000|2023-06-16 04:45:00|4371.75|4369.75|4371.25|4369.25|4371.75|4369.75|4371.25|4369.25|8
1685952900000|2023-06-05 08:15:00|4321.29|4319.79|4324.29|4322.79|4324.29|4322.79|4321.29|4319.79|14648
1686891000000|2023-06-16 04:50:00|4370.25|4368.25|4370.25|4368.25|4370.25|4368.25|4370.25|4368.25|23
1685953200000|2023-06-05 08:20:00|4323.29|4321.79|4324.29|4322.79|4327.29|4325.79|4323.29|4321.79|3414
1686891300000|2023-06-16 04:55:00|4369.25|4367.25|4369.25|4367.25|4369.25|4367.25|4369.25|4367.25|241
1686891600000|2023-06-16 05:00:00|4370.25|4368.25|4368.25|4366.25|4370.25|4368.25|4368.25|4366.25|257
1685953500000|2023-06-05 08:25:00|4325.29|4323.79|4322.29|4320.79|4325.29|4323.79|4322.29|4320.79|2089
1686891900000|2023-06-16 05:05:00|4368.75|4366.75|4369.25|4367.25|4370.25|4368.25|4368.25|4366.25|84
1685953800000|2023-06-05 08:30:00|4321.79|4320.29|4324.29|4322.79|4326.29|4324.79|4321.29|4319.79|6293
1686892200000|2023-06-16 05:10:00|4369.75|4367.75|4370.25|4368.25|4371.25|4369.25|4369.75|4367.75|405
1686892500000|2023-06-16 05:15:00|4370.75|4368.75|4370.25|4368.25|4371.25|4369.25|4370.25|4368.25|29
1685954100000|2023-06-05 08:35:00|4323.29|4321.79|4323.29|4321.79|4324.29|4322.79|4322.29|4320.79|5988
1686892800000|2023-06-16 05:20:00|4371.25|4369.25|4371.25|4369.25|4372.25|4370.25|4370.75|4368.75|59
1686893100000|2023-06-16 05:25:00|4371.75|4369.75|4371.25|4369.25|4372.25|4370.25|4371.25|4369.25|197
1685954400000|2023-06-05 08:40:00|4324.29|4322.79|4324.29|4322.79|4324.29|4322.79|4322.29|4320.79|1921
1686893400000|2023-06-16 05:30:00|4371.75|4369.75|4372.25|4370.25|4372.25|4370.25|4371.25|4369.25|168
1685954700000|2023-06-05 08:45:00|4323.29|4321.79|4323.29|4321.79|4324.29|4322.79|4322.29|4320.79|1183
1686893700000|2023-06-16 05:35:00|4373.25|4371.25|4373.25|4371.25|4373.25|4371.25|4373.25|4371.25|402
1686894000000|2023-06-16 05:40:00|4374.25|4372.25|4374.25|4372.25|4374.25|4372.25|4373.25|4371.25|242
1685955000000|2023-06-05 08:50:00|4324.29|4322.79|4323.29|4321.79|4324.29|4322.79|4322.29|4320.79|2432
1686894300000|2023-06-16 05:45:00|||||||||12
1686894600000|2023-06-16 05:50:00|4375.25|4373.25|4374.25|4372.25|4375.25|4373.25|4374.25|4372.25|777
1685955300000|2023-06-05 08:55:00|4324.29|4322.79|4324.29|4322.79|4325.29|4323.79|4324.29|4322.79|7110
1686894900000|2023-06-16 05:55:00|4373.25|4371.25|4374.25|4372.25|4374.25|4372.25|4371.25|4369.25|659
1685955600000|2023-06-05 09:00:00|4325.29|4323.79|4323.29|4321.79|4325.29|4323.79|4323.29|4321.79|5538
1686895200000|2023-06-16 06:00:00|4374|4372.5|4370|4368.5|4374|4372.5|4369|4367.5|1738
1686895500000|2023-06-16 06:05:00|4371|4369.5|4372|4370.5|4372|4370.5|4371|4369.5|762
1685955900000|2023-06-05 09:05:00|4322.29|4320.79|4323.29|4321.79|4324.29|4322.79|4321.29|4319.79|4511
1686895800000|2023-06-16 06:10:00|4371|4369.5|4374|4372.5|4374|4372.5|4371|4369.5|484
1685956200000|2023-06-05 09:10:00|4324.29|4322.79|4323.29|4321.79|4324.29|4322.79|4322.29|4320.79|9940
1686896100000|2023-06-16 06:15:00|4373|4371.5|4379|4377.5|4379|4377.5|4373|4371.5|2364
1686896400000|2023-06-16 06:20:00|4380|4378.5|4381|4379.5|4381|4379.5|4379|4377.5|2351
1685956500000|2023-06-05 09:15:00|4322.29|4320.79|4321.29|4319.79|4322.29|4320.79|4321.29|4319.79|4399
1686896700000|2023-06-16 06:25:00|4380|4378.5|4379|4377.5|4380|4378.5|4379|4377.5|2014
1686897000000|2023-06-16 06:30:00|4380|4378.5|4381|4379.5|4382|4380.5|4378|4376.5|2015
1685956800000|2023-06-05 09:20:00|4321.79|4320.29|4322.29|4320.79|4323.29|4321.79|4321.29|4319.79|2908
1686897300000|2023-06-16 06:35:00|4382|4380.5|4381|4379.5|4382|4380.5|4381|4379.5|2478
1685957100000|2023-06-05 09:25:00|4321.29|4319.79|4322.29|4320.79|4322.29|4320.79|4320.29|4318.79|1814
1686897600000|2023-06-16 06:40:00|4380|4378.5|4381|4379.5|4381|4379.5|4380|4378.5|2080
1686897900000|2023-06-16 06:45:00|4380|4378.5|4380|4378.5|4381|4379.5|4380|4378.5|774
1685957400000|2023-06-05 09:30:00|4321.29|4319.79|4323.29|4321.79|4323.29|4321.79|4321.29|4319.79|808
1686898200000|2023-06-16 06:50:00|4381|4379.5|4380|4378.5|4381|4379.5|4379|4377.5|4682
1686898500000|2023-06-16 06:55:00|4379|4377.5|4378|4376.5|4379|4377.5|4377|4375.5|4622
1685957700000|2023-06-05 09:35:00|4322.29|4320.79|4322.29|4320.79|4323.29|4321.79|4322.29|4320.79|1520
1686898800000|2023-06-16 07:00:00|4377|4375.5|4374|4372.5|4377|4375.5|4372|4370.5|17916
1685958000000|2023-06-05 09:40:00|4323.29|4321.79|4323.29|4321.79|4323.29|4321.79|4321.29|4319.79|1724
1686899100000|2023-06-16 07:05:00|4373|4371.5|4368|4366.5|4373|4371.5|4366|4364.5|13259
1686899400000|2023-06-16 07:10:00|4367|4365.5|4365|4363.5|4370|4368.5|4364|4362.5|20055
1685958300000|2023-06-05 09:45:00|4324.29|4322.79|4326.29|4324.79|4326.29|4324.79|4324.29|4322.79|2477
1686899700000|2023-06-16 07:15:00|4366|4364.5|4369|4367.5|4371|4369.5|4366|4364.5|5883
1685958600000|2023-06-05 09:50:00|4325.29|4323.79|4325.29|4323.79|4326.29|4324.79|4325.29|4323.79|3584
1686900000000|2023-06-16 07:20:00|4370|4368.5|4369|4367.5|4375|4373.5|4369|4367.5|19071
1686900300000|2023-06-16 07:25:00|4370|4368.5|4373|4371.5|4374|4372.5|4370|4368.5|7303
1685958900000|2023-06-05 09:55:00|4324.29|4322.79|4322.29|4320.79|4324.29|4322.79|4322.29|4320.79|1614
1686900600000|2023-06-16 07:30:00|4374|4372.5|4374|4372.5|4375|4373.5|4372|4370.5|5290
1686900900000|2023-06-16 07:35:00|4375|4373.5|4375|4373.5|4378|4376.5|4373|4371.5|9852
1685959200000|2023-06-05 10:00:00|4321.29|4319.79|4324.29|4322.79|4324.29|4322.79|4321.29|4319.79|2508
1686901200000|2023-06-16 07:40:00|4375.8|4374.3|4378.8|4377.3|4378.8|4377.3|4375.8|4374.3|22182
1685959500000|2023-06-05 10:05:00|4325.29|4323.79|4323.29|4321.79|4325.29|4323.79|4323.29|4321.79|1714
1686901500000|2023-06-16 07:45:00|4377.8|4376.3|4379.8|4378.3|4380.8|4379.3|4377.8|4376.3|4381
1686901800000|2023-06-16 07:50:00|4380.8|4379.3|4379.8|4378.3|4380.8|4379.3|4379.8|4378.3|3321
1685959800000|2023-06-05 10:10:00|4324.29|4322.79|4321.29|4319.79|4324.29|4322.79|4321.29|4319.79|4835
1686902100000|2023-06-16 07:55:00|4380.8|4379.3|4379.8|4378.3|4380.8|4379.3|4378.8|4377.3|4653
1685960100000|2023-06-05 10:15:00|4322.29|4320.79|4322.29|4320.79|4323.29|4321.79|4321.29|4319.79|2936
1686902400000|2023-06-16 08:00:00|4378.8|4377.3|4379.8|4378.3|4381.8|4380.3|4378.8|4377.3|5741
1686902700000|2023-06-16 08:05:00|4378.8|4377.3|4375.8|4374.3|4378.8|4377.3|4374.8|4373.3|6866
1685960400000|2023-06-05 10:20:00|4321.29|4319.79|4322.29|4320.79|4322.29|4320.79|4321.29|4319.79|2290
1686903000000|2023-06-16 08:10:00|4376.8|4375.3|4376.8|4375.3|4379.8|4378.3|4376.8|4375.3|5609
1685960700000|2023-06-05 10:25:00|4323.29|4321.79|4323.29|4321.79|4324.29|4322.79|4322.29|4320.79|3629
1686903300000|2023-06-16 08:15:00|4377.8|4376.3|4380.8|4379.3|4381.8|4380.3|4376.8|4375.3|6542
1686903600000|2023-06-16 08:20:00|4381.8|4380.3|4380.8|4379.3|4381.8|4380.3|4378.8|4377.3|10496
1685961000000|2023-06-05 10:30:00|4324.29|4322.79|4323.29|4321.79|4324.29|4322.79|4322.29|4320.79|985
1686903900000|2023-06-16 08:25:00|4381.8|4380.3|4380.8|4379.3|4381.8|4380.3|4379.8|4378.3|6192
1685961300000|2023-06-05 10:35:00|4322.29|4320.79|4323.29|4321.79|4323.29|4321.79|4322.29|4320.79|2461
1686904200000|2023-06-16 08:30:00|4381.8|4380.3|4382.8|4381.3|4383.8|4382.3|4380.8|4379.3|5013
1686904500000|2023-06-16 08:35:00|4383.8|4382.3|4384.8|4383.3|4384.8|4383.3|4381.8|4380.3|40260
1685961600000|2023-06-05 10:40:00|4322.29|4320.79|4323.29|4321.79|4324.29|4322.79|4322.29|4320.79|1946
1686904800000|2023-06-16 08:40:00|4385.8|4384.3|4389.8|4388.3|4389.8|4388.3|4385.8|4384.3|14190
1686905100000|2023-06-16 08:45:00|4390.8|4389.3|4387.8|4386.3|4390.8|4389.3|4385.8|4384.3|6417
1685961900000|2023-06-05 10:45:00|4324.29|4322.79|4324.29|4322.79|4325.29|4323.79|4324.29|4322.79|1345
1686905400000|2023-06-16 08:50:00|4388.8|4387.3|4387.8|4386.3|4388.8|4387.3|4386.8|4385.3|7458
1685962200000|2023-06-05 10:50:00|4325.29|4323.79|4325.29|4323.79|4326.29|4324.79|4324.29|4322.79|3598
1686905700000|2023-06-16 08:55:00|4388.8|4387.3|4389.8|4388.3|4389.8|4388.3|4388.8|4387.3|4763
1686906000000|2023-06-16 09:00:00|4390.8|4389.3|4390.8|4389.3|4390.8|4389.3|4388.8|4387.3|5481
1685962500000|2023-06-05 10:55:00|4326.29|4324.79|4326.29|4324.79|4326.29|4324.79|4325.29|4323.79|1506
1686906300000|2023-06-16 09:05:00|4391.8|4390.3|4387.8|4386.3|4391.8|4390.3|4386.8|4385.3|13688
1685962800000|2023-06-05 11:00:00|4325.29|4323.79|4326.29|4324.79|4326.29|4324.79|4325.29|4323.79|1260
1686906600000|2023-06-16 09:10:00|4386.8|4385.3|4382.8|4381.3|4388.8|4387.3|4382.8|4381.3|11490
1686906900000|2023-06-16 09:15:00|4383.8|4382.3|4383.8|4382.3|4384.8|4383.3|4379.8|4378.3|15623
1685963100000|2023-06-05 11:05:00|4326.79|4325.29|4326.29|4324.79|4327.29|4325.79|4326.29|4324.79|17477
1686907200000|2023-06-16 09:20:00|4384.8|4383.3|4384.8|4383.3|4385.8|4384.3|4381.8|4380.3|6090
1686907500000|2023-06-16 09:25:00|4383.8|4382.3|4385.8|4384.3|4386.8|4385.3|4383.8|4382.3|9982
1685963400000|2023-06-05 11:10:00|4327.29|4325.79|4326.29|4324.79|4327.29|4325.79|4326.29|4324.79|1609
1686907800000|2023-06-16 09:30:00|4386.8|4385.3|4385.8|4384.3|4386.8|4385.3|4384.8|4383.3|7357
1685963700000|2023-06-05 11:15:00|4327.29|4325.79|4327.29|4325.79|4327.29|4325.79|4326.29|4324.79|1354
1686908100000|2023-06-16 09:35:00|4384.8|4383.3|4385.8|4384.3|4385.8|4384.3|4383.8|4382.3|7356
1686908400000|2023-06-16 09:40:00|4386.8|4385.3|4388.8|4387.3|4388.8|4387.3|4386.8|4385.3|12424
1685964000000|2023-06-05 11:20:00|4328.29|4326.79|4325.29|4323.79|4328.29|4326.79|4325.29|4323.79|2357
1686908700000|2023-06-16 09:45:00|4387.8|4386.3|4387.8|4386.3|4388.8|4387.3|4385.8|4384.3|13046
1685964300000|2023-06-05 11:25:00|4326.29|4324.79|4325.29|4323.79|4326.29|4324.79|4323.29|4321.79|2000
1686909000000|2023-06-16 09:50:00|4388.8|4387.3|4386.8|4385.3|4390.8|4389.3|4383.8|4382.3|33896
1686909300000|2023-06-16 09:55:00|4385.8|4384.3|4385.8|4384.3|4386.8|4385.3|4384.8|4383.3|17631
1685964600000|2023-06-05 11:30:00|4324.29|4322.79|4324.29|4322.79|4324.29|4322.79|4324.29|4322.79|828
1686909600000|2023-06-16 10:00:00|4386.8|4385.3|4386.8|4385.3|4388.8|4387.3|4384.8|4383.3|12336
1685964900000|2023-06-05 11:35:00|4325.29|4323.79|4324.29|4322.79|4325.29|4323.79|4324.29|4322.79|2078
1686909900000|2023-06-16 10:05:00|4387.8|4386.3|4388.8|4387.3|4388.8|4387.3|4386.8|4385.3|6610
1686910200000|2023-06-16 10:10:00|4387.8|4386.3|4383.8|4382.3|4387.8|4386.3|4383.8|4382.3|25266
1685965200000|2023-06-05 11:40:00|4324.42|4322.92|4323.42|4321.92|4324.42|4322.92|4323.42|4321.92|1260
1686910500000|2023-06-16 10:15:00|4384.8|4383.3|4383.8|4382.3|4384.8|4383.3|4381.8|4380.3|5255
1685965500000|2023-06-05 11:45:00|4324.42|4322.92|4325.42|4323.92|4325.42|4323.92|4323.42|4321.92|1678
1686910800000|2023-06-16 10:20:00|4383.3|4381.8|4384.8|4383.3|4385.8|4384.3|4381.8|4380.3|7897
1686911100000|2023-06-16 10:25:00|4383.8|4382.3|4383.8|4382.3|4384.8|4383.3|4382.8|4381.3|3174
1685965800000|2023-06-05 11:50:00|4324.42|4322.92|4324.42|4322.92|4325.42|4323.92|4324.42|4322.92|2945
1686911400000|2023-06-16 10:30:00|4383.3|4381.8|4385.8|4384.3|4385.8|4384.3|4382.8|4381.3|1577
1686911700000|2023-06-16 10:35:00|4384.8|4383.3|4385.8|4384.3|4386.8|4385.3|4384.8|4383.3|3191
1685966100000|2023-06-05 11:55:00|||||||||1291
1686912000000|2023-06-16 10:40:00|4386.8|4385.3|4388.8|4387.3|4388.8|4387.3|4386.8|4385.3|9233
1686912300000|2023-06-16 10:45:00|4389.3|4387.8|4388.8|4387.3|4389.8|4388.3|4388.8|4387.3|5771
1685966400000|2023-06-05 12:00:00|4323.42|4321.92|4323.42|4321.92|4324.42|4322.92|4322.42|4320.92|2040
1686912600000|2023-06-16 10:50:00|4387.8|4386.3|4388.8|4387.3|4388.8|4387.3|4386.8|4385.3|19812
1685966700000|2023-06-05 12:05:00|4324.42|4322.92|4325.42|4323.92|4326.42|4324.92|4323.42|4321.92|4571
1686912900000|2023-06-16 10:55:00|4387.8|4386.3|4391.8|4390.3|4391.8|4390.3|4387.8|4386.3|3440
1686913200000|2023-06-16 11:00:00|4390.8|4389.3|4396.8|4395.3|4396.8|4395.3|4389.8|4388.3|6256
1685967000000|2023-06-05 12:10:00|4326.42|4324.92|4324.42|4322.92|4326.42|4324.92|4324.42|4322.92|4451
1686913500000|2023-06-16 11:05:00|4395.8|4394.3|4392.8|4391.3|4396.8|4395.3|4392.8|4391.3|9287
1686913800000|2023-06-16 11:10:00|4393.8|4392.3|4393.8|4392.3|4393.8|4392.3|4391.8|4390.3|3866
1685967300000|2023-06-05 12:15:00|4325.42|4323.92|4324.42|4322.92|4325.42|4323.92|4324.42|4322.92|893
1686914100000|2023-06-16 11:15:00|4394.8|4393.3|4394.8|4393.3|4395.8|4394.3|4394.8|4393.3|6776
1685967600000|2023-06-05 12:20:00|4323.42|4321.92|4324.42|4322.92|4325.42|4323.92|4323.42|4321.92|1959
1686914400000|2023-06-16 11:20:00|4393.8|4392.3|4393.8|4392.3|4395.8|4394.3|4393.8|4392.3|5658
1686914700000|2023-06-16 11:25:00|4393.3|4391.8|4394.8|4393.3|4394.8|4393.3|4392.8|4391.3|7699
1685967900000|2023-06-05 12:25:00|4323.42|4321.92|4324.42|4322.92|4324.42|4322.92|4323.42|4321.92|3676
1686915000000|2023-06-16 11:30:00|4393.8|4392.3|4397.8|4396.3|4397.8|4396.3|4393.8|4392.3|4170
1686915300000|2023-06-16 11:35:00|4396.8|4395.3|4396.8|4395.3|4398.8|4397.3|4396.8|4395.3|5865
1685968200000|2023-06-05 12:30:00|4323.42|4321.92|4323.42|4321.92|4323.42|4321.92|4323.42|4321.92|1221
1686915600000|2023-06-16 11:40:00|4396.18|4394.68|4396.18|4394.68|4397.18|4395.68|4395.18|4393.68|2478
1685968500000|2023-06-05 12:35:00|4322.42|4320.92|4322.42|4320.92|4324.42|4322.92|4322.42|4320.92|2245
1686915900000|2023-06-16 11:45:00|4397.18|4395.68|4394.18|4392.68|4397.18|4395.68|4394.18|4392.68|2534
1686916200000|2023-06-16 11:50:00|4393.18|4391.68|4393.18|4391.68|4393.18|4391.68|4393.18|4391.68|2803
1685968800000|2023-06-05 12:40:00|4323.42|4321.92|4324.42|4322.92|4324.42|4322.92|4323.42|4321.92|2877
1686916500000|2023-06-16 11:55:00|4394.18|4392.68|4393.18|4391.68|4394.18|4392.68|4393.18|4391.68|2309
1685969100000|2023-06-05 12:45:00|4323.42|4321.92|4324.42|4322.92|4324.42|4322.92|4323.42|4321.92|7543
1686916800000|2023-06-16 12:00:00|4392.18|4390.68|4392.18|4390.68|4393.18|4391.68|4391.18|4389.68|2916
1686917100000|2023-06-16 12:05:00|4391.18|4389.68|4391.68|4390.18|4392.18|4390.68|4390.18|4388.68|7735
1685969400000|2023-06-05 12:50:00|4325.42|4323.92|4324.42|4322.92|4325.42|4323.92|4323.42|4321.92|1659
1686917400000|2023-06-16 12:10:00|4392.18|4390.68|4392.18|4390.68|4393.68|4392.18|4392.18|4390.68|3419
1686917700000|2023-06-16 12:15:00|4393.18|4391.68|4392.18|4390.68|4394.18|4392.68|4392.18|4390.68|3410
1685969700000|2023-06-05 12:55:00|||||||||1736
1686918000000|2023-06-16 12:20:00|4393.18|4391.68|4394.18|4392.68|4394.18|4392.68|4392.18|4390.68|2069
1685970000000|2023-06-05 13:00:00|4325.42|4323.92|4324.42|4322.92|4326.42|4324.92|4324.42|4322.92|4200
1686918300000|2023-06-16 12:25:00|4393.18|4391.68|4396.18|4394.68|4396.18|4394.68|4393.18|4391.68|3516
1686918600000|2023-06-16 12:30:00|4397.18|4395.68|4397.18|4395.68|4398.18|4396.68|4395.18|4393.68|3930
1685970300000|2023-06-05 13:05:00|4323.42|4321.92|4323.42|4321.92|4323.42|4321.92|4323.42|4321.92|4095
1686918900000|2023-06-16 12:35:00|4398.18|4396.68|4400.18|4398.68|4400.18|4398.68|4398.18|4396.68|4562
1686919200000|2023-06-16 12:40:00|4399.18|4397.68|4404.18|4402.68|4404.18|4402.68|4399.18|4397.68|4986
1685970600000|2023-06-05 13:10:00|4322.42|4320.92|4322.42|4320.92|4322.42|4320.92|4322.42|4320.92|2305
1686919500000|2023-06-16 12:45:00|4405.18|4403.68|4406.18|4404.68|4407.18|4405.68|4404.18|4402.68|10460
1685970900000|2023-06-05 13:15:00|4321.42|4319.92|4322.42|4320.92|4322.42|4320.92|4321.42|4319.92|8092
1686919800000|2023-06-16 12:50:00|4406.68|4405.18|4409.18|4407.68|4409.18|4407.68|4406.18|4404.68|6263
1686920100000|2023-06-16 12:55:00|4410.18|4408.68|4410.18|4408.68|4411.18|4409.68|4410.18|4408.68|10014
1685971200000|2023-06-05 13:20:00|4321.42|4319.92|4320.42|4318.92|4321.42|4319.92|4320.42|4318.92|2774
1686920400000|2023-06-16 13:00:00|4409.18|4407.68|4407.18|4405.68|4409.18|4407.68|4407.18|4405.68|7373
1686920700000|2023-06-16 13:05:00|4408.18|4406.68|4405.18|4403.68|4408.18|4406.68|4403.18|4401.68|8126
1685971500000|2023-06-05 13:25:00|4319.42|4317.92|4320.42|4318.92|4321.42|4319.92|4319.42|4317.92|6243
1686921000000|2023-06-16 13:10:00|4404.18|4402.68|4407.18|4405.68|4407.18|4405.68|4403.18|4401.68|5600
1685971800000|2023-06-05 13:30:00|4320.92|4319.42|4320.42|4318.92|4321.42|4319.92|4319.42|4317.92|7479
1686921300000|2023-06-16 13:15:00|4406.68|4405.18|4406.18|4404.68|4407.18|4405.68|4405.18|4403.68|4829
1686921600000|2023-06-16 13:20:00|4407.18|4405.68|4407.18|4405.68|4407.18|4405.68|4406.18|4404.68|4241
1685972100000|2023-06-05 13:35:00|4319.42|4317.92|4319.42|4317.92|4321.42|4319.92|4319.42|4317.92|6032
1686921900000|2023-06-16 13:25:00|4408.18|4406.68|4406.18|4404.68|4408.18|4406.68|4404.18|4402.68|5969
1686922200000|2023-06-16 13:30:00|4405.68|4404.18|4403.18|4401.68|4406.18|4404.68|4402.18|4400.68|7490
1685972400000|2023-06-05 13:40:00|4318.42|4316.92|4319.42|4317.92|4321.42|4319.92|4318.42|4316.92|5066
1686922500000|2023-06-16 13:35:00|4402.18|4400.68|4400.18|4398.68|4403.18|4401.68|4399.18|4397.68|8646
1685972700000|2023-06-05 13:45:00|4320.42|4318.92|4317.42|4315.92|4320.42|4318.92|4316.42|4314.92|7137
1686922800000|2023-06-16 13:40:00|4399.18|4397.68|4398.68|4397.18|4400.18|4398.68|4397.18|4395.68|4651
1686923100000|2023-06-16 13:45:00|4399.18|4397.68|4397.18|4395.68|4399.18|4397.68|4394.18|4392.68|7398
1685973000000|2023-06-05 13:50:00|4316.42|4314.92|4312.42|4310.92|4316.42|4314.92|4312.42|4310.92|7641
1686923400000|2023-06-16 13:50:00|4396.18|4394.68|4396.18|4394.68|4399.18|4397.68|4395.18|4393.68|5542
1686923700000|2023-06-16 13:55:00|4397.18|4395.68|4395.18|4393.68|4397.18|4395.68|4395.18|4393.68|3640
1685973300000|2023-06-05 13:55:00|4311.42|4309.92|4307.42|4305.92|4312.42|4310.92|4307.42|4305.92|11157
1686924000000|2023-06-16 14:00:00|4396.68|4395.18|4397.18|4395.68|4399.18|4397.68|4394.18|4392.68|7740
1685973600000|2023-06-05 14:00:00|4311.42|4309.92|4304.42|4302.92|4312.42|4310.92|4304.42|4302.92|13054
1686924300000|2023-06-16 14:05:00|4398.18|4396.68|4399.18|4397.68|4399.18|4397.68|4396.18|4394.68|7548
1686924600000|2023-06-16 14:10:00|4399.3|4397.8|4400.3|4398.8|4401.3|4399.8|4399.3|4397.8|7967
1685973900000|2023-06-05 14:05:00|4303.42|4301.92|4299.42|4297.92|4304.42|4302.92|4298.42|4296.92|7703
1686924900000|2023-06-16 14:15:00|4399.3|4397.8|4399.3|4397.8|4402.3|4400.8|4398.3|4396.8|10617
1685974200000|2023-06-05 14:10:00|4299.52|4298.02|4291.52|4290.02|4299.52|4298.02|4288.52|4287.02|19088
1686925200000|2023-06-16 14:20:00|4398.3|4396.8|4402.3|4400.8|4403.3|4401.8|4397.3|4395.8|6752
1686925500000|2023-06-16 14:25:00|4403.3|4401.8|4406.3|4404.8|4406.3|4404.8|4401.3|4399.8|6320
1685974500000|2023-06-05 14:15:00|4292.52|4291.02|4293.52|4292.02|4294.52|4293.02|4288.52|4287.02|12804
1686925800000|2023-06-16 14:30:00|4405.3|4403.8|4408.3|4406.8|4408.3|4406.8|4405.3|4403.8|12396
1685974800000|2023-06-05 14:20:00|4292.52|4291.02|4294.52|4293.02|4296.52|4295.02|4289.52|4288.02|11109
1686926100000|2023-06-16 14:35:00|4407.3|4405.8|4401.3|4399.8|4407.3|4405.8|4400.3|4398.8|11260
1686926400000|2023-06-16 14:40:00|4400.3|4398.8|4398.3|4396.8|4400.3|4398.8|4396.3|4394.8|9046
1685975100000|2023-06-05 14:25:00|4295.52|4294.02|4288.52|4287.02|4295.52|4294.02|4288.52|4287.02|9144
1686926700000|2023-06-16 14:45:00|4399.3|4397.8|4401.3|4399.8|4401.3|4399.8|4397.3|4395.8|7874
1686927000000|2023-06-16 14:50:00|4400.3|4398.8|4405.3|4403.8|4405.3|4403.8|4400.3|4398.8|5550
1685975400000|2023-06-05 14:30:00|4287.52|4286.02|4294.52|4293.02|4296.52|4295.02|4287.52|4286.02|14119
1686927300000|2023-06-16 14:55:00|4404.3|4402.8|4405.3|4403.8|4408.3|4406.8|4404.3|4402.8|13132
1685975700000|2023-06-05 14:35:00|4293.52|4292.02|4293.52|4292.02|4296.52|4295.02|4292.52|4291.02|8483
1686927600000|2023-06-16 15:00:00|4404.3|4402.8|4405.3|4403.8|4406.3|4404.8|4403.3|4401.8|10351
1686927900000|2023-06-16 15:05:00|4404.8|4403.3|4405.3|4403.8|4406.3|4404.8|4402.3|4400.8|13291
1685976000000|2023-06-05 14:40:00|4292.52|4291.02|4295.52|4294.02|4295.52|4294.02|4292.52|4291.02|9542
1686928200000|2023-06-16 15:10:00|4406.3|4404.8|4407.3|4405.8|4408.3|4406.8|4404.3|4402.8|7795
1685976300000|2023-06-05 14:45:00|4296.52|4295.02|4297.52|4296.02|4298.52|4297.02|4295.52|4294.02|7538
1686928500000|2023-06-16 15:15:00|4406.3|4404.8|4407.3|4405.8|4408.3|4406.8|4406.3|4404.8|10146
1686928800000|2023-06-16 15:20:00|4408.3|4406.8|4406.3|4404.8|4408.3|4406.8|4405.3|4403.8|24684
1685976600000|2023-06-05 14:50:00|4296.52|4295.02|4296.52|4295.02|4297.52|4296.02|4295.52|4294.02|3935
1686929100000|2023-06-16 15:25:00|4407.3|4405.8|4404.3|4402.8|4407.3|4405.8|4401.3|4399.8|51246
1686929400000|2023-06-16 15:30:00|4403.3|4401.8|4398.3|4396.8|4405.3|4403.8|4397.3|4395.8|126391
1685976900000|2023-06-05 14:55:00|4297.52|4296.02|4294.52|4293.02|4297.52|4296.02|4292.52|4291.02|8757
1686929700000|2023-06-16 15:35:00|4397.3|4395.8|4400.3|4398.8|4401.3|4399.8|4397.3|4395.8|54575
1685977200000|2023-06-05 15:00:00|4295.52|4294.02|4293.52|4292.02|4295.52|4294.02|4293.52|4292.02|6133
1686930000000|2023-06-16 15:40:00|4400.8|4399.3|4401.3|4399.8|4401.3|4399.8|4399.3|4397.8|10890
1686930300000|2023-06-16 15:45:00|4400.3|4398.8|4396.3|4394.8|4402.3|4400.8|4396.3|4394.8|10531
1685977500000|2023-06-05 15:05:00|4292.52|4291.02|4293.52|4292.02|4293.52|4292.02|4291.52|4290.02|8160
1686930600000|2023-06-16 15:50:00|4395.3|4393.8|4397.3|4395.8|4397.3|4395.8|4395.3|4393.8|7240
1686930900000|2023-06-16 15:55:00|4398.3|4396.8|4398.3|4396.8|4398.3|4396.8|4397.3|4395.8|10152
1685977800000|2023-06-05 15:10:00|4292.52|4291.02|4292.52|4291.02|4295.52|4294.02|4291.52|4290.02|7784
1686931200000|2023-06-16 16:00:00|4397.3|4395.8|4397.3|4395.8|4398.3|4396.8|4397.3|4395.8|4000
1685978100000|2023-06-05 15:15:00|4293.52|4292.02|4292.52|4291.02|4293.52|4292.02|4291.52|4290.02|7579
1686931500000|2023-06-16 16:05:00|4398.3|4396.8|4396.3|4394.8|4398.3|4396.8|4395.3|4393.8|3773
1686931800000|2023-06-16 16:10:00|4395.3|4393.8|4395.3|4393.8|4397.3|4395.8|4395.3|4393.8|4536
1685978400000|2023-06-05 15:20:00|4291.52|4290.02|4291.52|4290.02|4292.52|4291.02|4290.52|4289.02|15425
1686932100000|2023-06-16 16:15:00|4396.3|4394.8|4398.3|4396.8|4398.3|4396.8|4395.3|4393.8|1756
1685978700000|2023-06-05 15:25:00|4290.52|4289.02|4292.52|4291.02|4293.52|4292.02|4290.52|4289.02|36569
1686932400000|2023-06-16 16:20:00|4397.3|4395.8|4398.3|4396.8|4399.3|4397.8|4397.3|4395.8|1525
1686932700000|2023-06-16 16:25:00|4399.3|4397.8|4399.3|4397.8|4399.3|4397.8|4398.3|4396.8|1744
1685979000000|2023-06-05 15:30:00|4293.52|4292.02|4293.52|4292.02|4295.52|4294.02|4292.52|4291.02|48397
1686933000000|2023-06-16 16:30:00|4399.8|4398.3|4400.3|4398.8|4400.3|4398.8|4399.3|4397.8|1194
1685979300000|2023-06-05 15:35:00|4294.52|4293.02|4292.52|4291.02|4294.52|4293.02|4290.52|4289.02|30153
1686933300000|2023-06-16 16:35:00|4399.3|4397.8|4400.3|4398.8|4400.3|4398.8|4399.3|4397.8|1936
1686933600000|2023-06-16 16:40:00|4399.3|4397.8|4401.3|4399.8|4401.3|4399.8|4399.3|4397.8|666
1685979600000|2023-06-05 15:40:00|4291.52|4290.02|4293.52|4292.02|4293.52|4292.02|4291.52|4290.02|4362
1686933900000|2023-06-16 16:45:00|4400.3|4398.8|4403.3|4401.8|4403.3|4401.8|4400.3|4398.8|1387
1685979900000|2023-06-05 15:45:00|||||||||2821
1686934200000|2023-06-16 16:50:00|4402.3|4400.8|4403.3|4401.8|4403.3|4401.8|4402.3|4400.8|1075
1686934500000|2023-06-16 16:55:00|4402.3|4400.8|4402.3|4400.8|4402.3|4400.8|4402.3|4400.8|1051
1685980200000|2023-06-05 15:50:00|4294.52|4293.02|4294.52|4293.02|4296.52|4295.02|4294.52|4293.02|8377
1686934800000|2023-06-16 17:00:00|4403.3|4401.8|4403.3|4401.8|4403.3|4401.8|4401.3|4399.8|1046
1685980500000|2023-06-05 15:55:00|4295.52|4294.02|4293.52|4292.02|4296.52|4295.02|4293.52|4292.02|3036
1686935100000|2023-06-16 17:05:00|4402.3|4400.8|4401.3|4399.8|4402.3|4400.8|4400.3|4398.8|1649
1686935400000|2023-06-16 17:10:00|4400.3|4398.8|4401.3|4399.8|4401.3|4399.8|4399.3|4397.8|594
1685980800000|2023-06-05 16:00:00|4294.52|4293.02|4292.52|4291.02|4294.52|4293.02|4292.52|4291.02|3358
1686935700000|2023-06-16 17:15:00|4400.3|4398.8|4401.3|4399.8|4401.3|4399.8|4400.3|4398.8|590
1686936000000|2023-06-16 17:20:00|4400.3|4398.8|4402.3|4400.8|4402.3|4400.8|4400.3|4398.8|771
1685981100000|2023-06-05 16:05:00|4293.52|4292.02|4294.52|4293.02|4295.52|4294.02|4293.52|4292.02|2947
1686936300000|2023-06-16 17:25:00|4401.3|4399.8|4400.3|4398.8|4403.3|4401.8|4400.3|4398.8|1863
1685981400000|2023-06-05 16:10:00|4295.52|4294.02|4298.52|4297.02|4298.52|4297.02|4294.52|4293.02|2032
1686936600000|2023-06-16 17:30:00|4401.3|4399.8|4399.3|4397.8|4401.3|4399.8|4399.3|4397.8|486
1686936900000|2023-06-16 17:35:00|4400.3|4398.8|4400.3|4398.8|4400.3|4398.8|4398.3|4396.8|694
1685981700000|2023-06-05 16:15:00|4297.52|4296.02|4298.52|4297.02|4298.52|4297.02|4297.52|4296.02|844
1686937200000|2023-06-16 17:40:00|4399.3|4397.8|4399.3|4397.8|4400.3|4398.8|4398.3|4396.8|559
1685982000000|2023-06-05 16:20:00|4297.52|4296.02|4297.52|4296.02|4298.52|4297.02|4296.52|4295.02|1569
1686937500000|2023-06-16 17:45:00|4400.3|4398.8|4397.3|4395.8|4400.3|4398.8|4397.3|4395.8|1020
1686937800000|2023-06-16 17:50:00|4397.8|4396.3|4400.3|4398.8|4400.3|4398.8|4397.3|4395.8|1025
1685982300000|2023-06-05 16:25:00|4296.52|4295.02|4298.52|4297.02|4298.52|4297.02|4296.52|4295.02|901
1686938100000|2023-06-16 17:55:00|4399.3|4397.8|4400.3|4398.8|4400.3|4398.8|4398.3|4396.8|2611
1685982600000|2023-06-05 16:30:00|4299.52|4298.02|4298.52|4297.02|4299.52|4298.02|4298.52|4297.02|2577
1686938400000|2023-06-16 18:00:00|4399.3|4397.8|4398.3|4396.8|4400.3|4398.8|4397.3|4395.8|2068
1686938700000|2023-06-16 18:05:00|4397.3|4395.8|4399.3|4397.8|4399.3|4397.8|4397.3|4395.8|543
1685982900000|2023-06-05 16:35:00|4298.02|4296.52|4298.52|4297.02|4298.52|4297.02|4297.52|4296.02|1991
1686939000000|2023-06-16 18:10:00|4398.3|4396.8|4398.3|4396.8|4398.3|4396.8|4397.3|4395.8|333
1685983200000|2023-06-05 16:40:00|4299.52|4298.02|4299.52|4298.02|4299.52|4298.02|4298.52|4297.02|663
1686939300000|2023-06-16 18:15:00|4397.8|4396.3|4398.3|4396.8|4399.3|4397.8|4397.3|4395.8|550
1686939600000|2023-06-16 18:20:00|4397.3|4395.8|4398.3|4396.8|4398.3|4396.8|4397.3|4395.8|625
1685983500000|2023-06-05 16:45:00|||||||||592
1686939900000|2023-06-16 18:25:00|4399.3|4397.8|4398.3|4396.8|4399.3|4397.8|4398.3|4396.8|557
1685983800000|2023-06-05 16:50:00|4300.52|4299.02|4300.52|4299.02|4301.52|4300.02|4300.52|4299.02|1041
1686940200000|2023-06-16 18:30:00|4397.3|4395.8|4396.3|4394.8|4397.3|4395.8|4395.3|4393.8|783
1686940500000|2023-06-16 18:35:00|4395.8|4394.3|4396.3|4394.8|4397.3|4395.8|4395.3|4393.8|870
1685984100000|2023-06-05 16:55:00|4301.52|4300.02|4300.52|4299.02|4301.52|4300.02|4299.52|4298.02|1279
1686940800000|2023-06-16 18:40:00|4395.3|4393.8|4395.3|4393.8|4396.3|4394.8|4395.3|4393.8|380
1685984400000|2023-06-05 17:00:00|4299.52|4298.02|4299.52|4298.02|4299.52|4298.02|4298.52|4297.02|596
1686941100000|2023-06-16 18:45:00|4394.3|4392.8|4394.3|4392.8|4395.3|4393.8|4394.3|4392.8|543
1686941400000|2023-06-16 18:50:00|4395.3|4393.8|4394.3|4392.8|4395.3|4393.8|4394.3|4392.8|313
1685984700000|2023-06-05 17:05:00|4298.52|4297.02|4299.52|4298.02|4299.52|4298.02|4298.52|4297.02|365
1686941700000|2023-06-16 18:55:00|4393.3|4391.8|4392.3|4390.8|4393.3|4391.8|4392.3|4390.8|2291
1685985000000|2023-06-05 17:10:00|4298.52|4297.02|4298.52|4297.02|4299.52|4298.02|4298.52|4297.02|1617
1686942000000|2023-06-16 19:00:00|4391.3|4389.8|4392.3|4390.8|4393.3|4391.8|4390.3|4388.8|1185
1686942300000|2023-06-16 19:05:00|4391.3|4389.8|4391.3|4389.8|4391.8|4390.3|4390.3|4388.8|1374
1685985300000|2023-06-05 17:15:00|4297.52|4296.02|4297.52|4296.02|4298.52|4297.02|4297.52|4296.02|910
1686942600000|2023-06-16 19:10:00|4390.3|4388.8|4388.3|4386.8|4391.3|4389.8|4388.3|4386.8|1451
1685985600000|2023-06-05 17:20:00|4296.52|4295.02|4296.52|4295.02|4297.52|4296.02|4296.52|4295.02|703
1686942900000|2023-06-16 19:15:00|4389.3|4387.8|4389.3|4387.8|4389.3|4387.8|4388.3|4386.8|1580
1686943200000|2023-06-16 19:20:00|4390.3|4388.8|4390.3|4388.8|4391.3|4389.8|4389.3|4387.8|662
1685985900000|2023-06-05 17:25:00|4295.52|4294.02|4292.52|4291.02|4295.52|4294.02|4291.52|4290.02|1936
1686943500000|2023-06-16 19:25:00|4389.3|4387.8|4388.3|4386.8|4390.3|4388.8|4388.3|4386.8|872
1686943800000|2023-06-16 19:30:00|4389.3|4387.8|4389.3|4387.8|4389.3|4387.8|4387.3|4385.8|2388
1685986200000|2023-06-05 17:30:00|4291.52|4290.02|4292.52|4291.02|4292.52|4291.02|4290.52|4289.02|1098
1686944100000|2023-06-16 19:35:00|4388.3|4386.8|4387.3|4385.8|4388.3|4386.8|4387.3|4385.8|1386
1685986500000|2023-06-05 17:35:00|4291.52|4290.02|4290.52|4289.02|4291.52|4290.02|4288.52|4287.02|1279
1686944400000|2023-06-16 19:40:00|4386.3|4384.8|4384.3|4382.8|4386.3|4384.8|4384.3|4382.8|3005
1686944700000|2023-06-16 19:45:00|4385.3|4383.8|4385.3|4383.8|4387.3|4385.8|4385.3|4383.8|5037
1685986800000|2023-06-05 17:40:00|4291.52|4290.02|4290.52|4289.02|4291.52|4290.02|4290.52|4289.02|711
1686945000000|2023-06-16 19:50:00|4384.3|4382.8|4384.3|4382.8|4384.3|4382.8|4383.3|4381.8|6509
1686945300000|2023-06-16 19:55:00|4385.3|4383.8|4386.3|4384.8|4387.3|4385.8|4385.3|4383.8|5752
1685987100000|2023-06-05 17:45:00|4291.52|4290.02|4292.52|4291.02|4292.52|4291.02|4290.52|4289.02|1090
1686945600000|2023-06-16 20:00:00|4389.55|4386.55|4390.45|4387.45|4394.45|4391.45|4388.55|4385.55|53
1685987400000|2023-06-05 17:50:00|4291.52|4290.02|4290.52|4289.02|4292.52|4291.02|4290.52|4289.02|581
1686945900000|2023-06-16 20:05:00|4390.75|4387.75|4391.75|4388.75|4392.95|4389.95|4390.25|4387.25|0
1686946200000|2023-06-16 20:10:00|4391.95|4388.95|4389.25|4386.25|4391.95|4388.95|4388.75|4385.75|0
1685987700000|2023-06-05 17:55:00|4291.02|4289.52|4292.52|4291.02|4292.52|4291.02|4290.52|4289.02|550
1686946500000|2023-06-16 20:15:00|4389.45|4386.45|4389.95|4386.95|4389.95|4386.95|4388.35|4385.35|0
1686946800000|2023-06-16 20:20:00|4390.25|4387.25|4390.75|4387.75|4391.45|4388.45|4389.95|4386.95|0
1685988000000|2023-06-05 18:00:00|4293.52|4292.02|4292.52|4291.02|4293.52|4292.02|4291.52|4290.02|381
1686947100000|2023-06-16 20:25:00|4391.25|4388.25|4391.45|4388.45|4391.75|4388.75|4390.95|4387.95|0
1685988300000|2023-06-05 18:05:00|4291.52|4290.02|4290.52|4289.02|4291.52|4290.02|4289.52|4288.02|1209
1686947400000|2023-06-16 20:30:00|4391.75|4388.75|4392.25|4389.25|4392.85|4389.85|4391.75|4388.75|0
1686947700000|2023-06-16 20:35:00|4391.95|4388.95|4389.35|4386.35|4392.25|4389.25|4389.25|4386.25|0
1685988600000|2023-06-05 18:10:00|4291.52|4290.02|4289.52|4288.02|4291.52|4290.02|4288.52|4287.02|1429
1686948000000|2023-06-16 20:40:00|4389.25|4386.25|4388.05|4385.05|4389.95|4386.95|4387.25|4384.25|0
1685988900000|2023-06-05 18:15:00|4290.52|4289.02|4291.52|4290.02|4291.52|4290.02|4289.52|4288.02|901
1686948300000|2023-06-16 20:45:00|4388.25|4385.25|4389.05|4386.05|4389.25|4386.25|4388.05|4385.05|0
1686948600000|2023-06-16 20:50:00|4389.25|4386.25|4388.55|4385.55|4389.75|4386.75|4388.25|4385.25|0
1685989200000|2023-06-05 18:20:00|4292.52|4291.02|4292.52|4291.02|4293.52|4292.02|4291.52|4290.02|682
1686948900000|2023-06-16 20:55:00|4388.25|4385.25|4388.95|4385.95|4389.35|4386.35|4386.55|4383.55|0
1685989500000|2023-06-05 18:25:00|4291.52|4290.02|4291.52|4290.02|4291.52|4290.02|4289.52|4288.02|2412
1687125600000|2023-06-18 22:00:00|4391.85|4388.85|4392.55|4389.55|4392.65|4389.65|4391.15|4388.15|0
1687125900000|2023-06-18 22:05:00|4392.35|4389.35|4392.15|4389.15|4392.85|4389.85|4391.75|4388.75|0
1685989800000|2023-06-05 18:30:00|4290.52|4289.02|4281.52|4280.02|4291.52|4290.02|4280.52|4279.02|3749
1687126200000|2023-06-18 22:10:00|4392.25|4389.25|4391.65|4388.65|4393.15|4390.15|4389.95|4386.95|0
1685990100000|2023-06-05 18:35:00|4282.52|4281.02|4282.52|4281.02|4285.52|4284.02|4281.52|4280.02|2878
1687126500000|2023-06-18 22:15:00|4391.85|4388.85|4391.65|4388.65|4392.15|4389.15|4390.95|4387.95|0
1687126800000|2023-06-18 22:20:00|4391.55|4388.55|4391.85|4388.85|4391.85|4388.85|4390.15|4387.15|0
1685990400000|2023-06-05 18:40:00|4283.52|4282.02|4284.52|4283.02|4285.52|4284.02|4283.52|4282.02|426
1687127100000|2023-06-18 22:25:00|4392.15|4389.15|4391.65|4388.65|4392.35|4389.35|4391.45|4388.45|0
1685990700000|2023-06-05 18:45:00|4283.52|4282.02|4282.52|4281.02|4284.52|4283.02|4282.52|4281.02|627
1687127400000|2023-06-18 22:30:00|4391.85|4388.85|4390.95|4387.95|4391.85|4388.85|4390.65|4387.65|0
1687127700000|2023-06-18 22:35:00|4391.05|4388.05|4390.95|4387.95|4391.15|4388.15|4390.65|4387.65|0
1685991000000|2023-06-05 18:50:00|4283.52|4282.02|4287.52|4286.02|4287.52|4286.02|4281.52|4280.02|1663
1687128000000|2023-06-18 22:40:00|4391.05|4388.05|4391.15|4388.15|4391.45|4388.45|4390.95|4387.95|0
1685991300000|2023-06-05 18:55:00|4288.52|4287.02|4288.52|4287.02|4289.52|4288.02|4287.52|4286.02|1229
1687128300000|2023-06-18 22:45:00|4391.45|4388.45|4391.65|4388.65|4392.15|4389.15|4391.15|4388.15|0
1687128600000|2023-06-18 22:50:00|4391.55|4388.55|4391.45|4388.45|4391.65|4388.65|4391.15|4388.15|0
1685991600000|2023-06-05 19:00:00|4287.52|4286.02|4283.52|4282.02|4288.52|4287.02|4282.52|4281.02|1085
1687128900000|2023-06-18 22:55:00|4391.25|4388.25|4391.45|4388.45|4391.65|4388.65|4391.15|4388.15|0
1687129200000|2023-06-18 23:00:00|4391.55|4388.55|4391.65|4388.65|4391.85|4388.85|4391.15|4388.15|0
1685991900000|2023-06-05 19:05:00|4284.52|4283.02|4283.52|4282.02|4285.52|4284.02|4282.52|4281.02|1152
1687129500000|2023-06-18 23:05:00|4391.45|4388.45|4391.15|4388.15|4391.45|4388.45|4390.95|4387.95|0
1685992200000|2023-06-05 19:10:00|4282.52|4281.02|4287.52|4286.02|4287.52|4286.02|4282.52|4281.02|477
1687129800000|2023-06-18 23:10:00|4391.25|4388.25|4391.15|4388.15|4391.45|4388.45|4390.95|4387.95|0
1687130100000|2023-06-18 23:15:00|4391.45|4388.45|4390.95|4387.95|4391.45|4388.45|4390.95|4387.95|0
1685992500000|2023-06-05 19:15:00|4286.52|4285.02|4286.02|4284.52|4287.52|4286.02|4285.52|4284.02|608
1687130400000|2023-06-18 23:20:00|4391.05|4388.05|4390.45|4387.45|4391.05|4388.05|4390.45|4387.45|0
1685992800000|2023-06-05 19:20:00|4285.52|4284.02|4286.52|4285.02|4287.52|4286.02|4285.52|4284.02|143
1687130700000|2023-06-18 23:25:00|4390.55|4387.55|4390.65|4387.65|4390.65|4387.65|4390.45|4387.45|0
1687131000000|2023-06-18 23:30:00|4390.95|4387.95|4390.65|4387.65|4391.15|4388.15|4390.65|4387.65|0
1685993100000|2023-06-05 19:25:00|4285.52|4284.02|4285.52|4284.02|4285.52|4284.02|4284.52|4283.02|433
1687131300000|2023-06-18 23:35:00|4390.45|4387.45|4388.65|4385.65|4390.65|4387.65|4388.65|4385.65|0
1687131600000|2023-06-18 23:40:00|4388.45|4385.45|4390.15|4387.15|4390.15|4387.15|4388.45|4385.45|0
1685993400000|2023-06-05 19:30:00|4284.52|4283.02|4285.52|4284.02|4286.52|4285.02|4284.52|4283.02|425
1687131900000|2023-06-18 23:45:00|4390.05|4387.05|4389.65|4386.65|4390.15|4387.15|4389.15|4386.15|0
1685993700000|2023-06-05 19:35:00|4286.52|4285.02|4287.52|4286.02|4287.52|4286.02|4285.52|4284.02|494
1687132200000|2023-06-18 23:50:00|4389.55|4386.55|4388.95|4385.95|4389.95|4386.95|4388.45|4385.45|0
1687132500000|2023-06-18 23:55:00|4388.75|4385.75|4388.65|4385.65|4389.15|4386.15|4388.45|4385.45|0
1685994000000|2023-06-05 19:40:00|4288.52|4287.02|4289.52|4288.02|4289.52|4288.02|4287.52|4286.02|1105
1687132800000|2023-06-19 00:00:00|4388.45|4385.45|4385.45|4382.45|4388.65|4385.65|4385.45|4382.45|0
1685994300000|2023-06-05 19:45:00|4288.52|4287.02|4290.52|4289.02|4290.52|4289.02|4287.52|4286.02|717
1687133100000|2023-06-19 00:05:00|4385.35|4382.35|4384.25|4381.25|4385.95|4382.95|4383.95|4380.95|0
1687133400000|2023-06-19 00:10:00|4384.05|4381.05|4384.75|4381.75|4385.75|4382.75|4383.45|4380.45|0
1685994600000|2023-06-05 19:50:00|4289.52|4288.02|4288.52|4287.02|4290.52|4289.02|4288.52|4287.02|1422
1687133700000|2023-06-19 00:15:00|4384.85|4381.85|4380.55|4378.55|4385.25|4382.25|4378.55|4376.55|2825
1685994900000|2023-06-05 19:55:00|4288.02|4286.52|4288.52|4287.02|4289.52|4288.02|4287.52|4286.02|4142
1687134000000|2023-06-19 00:20:00|4381.55|4379.55|4380.55|4378.55|4382.55|4380.55|4380.55|4378.55|223
1687134300000|2023-06-19 00:25:00|||||||||34
1685995200000|2023-06-05 20:00:00|4287.77|4284.77|4288.27|4285.27|4289.77|4286.77|4287.47|4284.47|42
1687134600000|2023-06-19 00:30:00|4379.55|4377.55|4377.55|4375.55|4379.55|4377.55|4377.55|4375.55|567
1687134900000|2023-06-19 00:35:00|4378.55|4376.55|4377.55|4375.55|4378.55|4376.55|4377.55|4375.55|53
1685995500000|2023-06-05 20:05:00|4287.97|4284.97|4288.27|4285.27|4288.37|4285.37|4287.47|4284.47|0
1687135200000|2023-06-19 00:40:00|4378.55|4376.55|4377.55|4375.55|4378.55|4376.55|4377.55|4375.55|159
1685995800000|2023-06-05 20:10:00|4288.17|4285.17|4288.97|4285.97|4288.97|4285.97|4287.77|4284.77|0
1687135500000|2023-06-19 00:45:00|4378.55|4376.55|4378.55|4376.55|4378.55|4376.55|4378.55|4376.55|117
1687135800000|2023-06-19 00:50:00|4379.05|4377.05|4378.55|4376.55|4379.55|4377.55|4378.55|4376.55|171
1685996100000|2023-06-05 20:15:00|4289.27|4286.27|4289.57|4286.57|4289.77|4286.77|4288.97|4285.97|0
1687136100000|2023-06-19 00:55:00|||||||||53
1685996400000|2023-06-05 20:20:00|4289.27|4286.27|4288.77|4285.77|4290.27|4287.27|4288.17|4285.17|0
1687136400000|2023-06-19 01:00:00|4377.55|4375.55|4377.55|4375.55|4378.55|4376.55|4376.55|4374.55|365
1687136700000|2023-06-19 01:05:00|4378.55|4376.55|4376.55|4374.55|4378.55|4376.55|4376.55|4374.55|116
1685996700000|2023-06-05 20:25:00|4288.87|4285.87|4288.97|4285.97|4289.27|4286.27|4288.37|4285.37|0
1687137000000|2023-06-19 01:10:00|4377.55|4375.55|4376.55|4374.55|4377.55|4375.55|4376.55|4374.55|259
1687137300000|2023-06-19 01:15:00|4377.55|4375.55|4375.55|4373.55|4377.55|4375.55|4375.55|4373.55|170
1685997000000|2023-06-05 20:30:00|4289.27|4286.27|4289.27|4286.27|4289.27|4286.27|4288.77|4285.77|0
1687137600000|2023-06-19 01:20:00|4376.55|4374.55|4374.55|4372.55|4376.55|4374.55|4374.55|4372.55|396
1685997300000|2023-06-05 20:35:00|4289.17|4286.17|4289.77|4286.77|4289.77|4286.77|4288.97|4285.97|0
1687137900000|2023-06-19 01:25:00|||||||||45
1687138200000|2023-06-19 01:30:00|4375.55|4373.55|4374.55|4372.55|4375.55|4373.55|4374.55|4372.55|263
1685997600000|2023-06-05 20:40:00|4289.57|4286.57|4290.27|4287.27|4290.27|4287.27|4289.27|4286.27|0
1687138500000|2023-06-19 01:35:00|4375.55|4373.55|4374.55|4372.55|4375.55|4373.55|4374.55|4372.55|86
1685997900000|2023-06-05 20:45:00|4290.17|4287.17|4290.57|4287.57|4290.77|4287.77|4290.07|4287.07|0
1687138800000|2023-06-19 01:40:00|4375.55|4373.55|4374.55|4372.55|4375.55|4373.55|4374.55|4372.55|65
1687139100000|2023-06-19 01:45:00|4375.55|4373.55|4375.55|4373.55|4375.55|4373.55|4375.55|4373.55|54
1685998200000|2023-06-05 20:50:00|4290.27|4287.27|4290.07|4287.07|4290.27|4287.27|4288.97|4285.97|0
1687139400000|2023-06-19 01:50:00|4374.55|4372.55|4375.55|4373.55|4375.55|4373.55|4374.55|4372.55|139
1687139700000|2023-06-19 01:55:00|4374.55|4372.55|4374.55|4372.55|4374.55|4372.55|4373.55|4371.55|821
1685998500000|2023-06-05 20:55:00|4289.87|4286.87|4287.47|4284.47|4290.27|4287.27|4287.17|4284.17|0
1687140000000|2023-06-19 02:00:00|4375.55|4373.55|4376.55|4374.55|4376.55|4374.55|4375.55|4373.55|97
1685998800000|2023-06-05 21:00:00|4287.27|4284.27|4288.17|4285.17|4288.17|4285.17|4287.27|4284.27|0
1687140300000|2023-06-19 02:05:00|4375.55|4373.55|4377.55|4375.55|4377.55|4375.55|4375.55|4373.55|184
1687140600000|2023-06-19 02:10:00|4376.55|4374.55|4377.55|4375.55|4377.55|4375.55|4376.55|4374.55|136
1685999100000|2023-06-05 21:05:00|4288.27|4285.27|4288.27|4285.27|4288.57|4285.57|4287.97|4284.97|0
1687140900000|2023-06-19 02:15:00|||||||||85
1687141200000|2023-06-19 02:20:00|4376.55|4374.55|4377.55|4375.55|4377.55|4375.55|4376.55|4374.55|259
1685999400000|2023-06-05 21:10:00|4288.07|4285.07|4288.37|4285.37|4288.67|4285.67|4288.07|4285.07|0
1687141500000|2023-06-19 02:25:00|4378.55|4376.55|4379.55|4377.55|4379.55|4377.55|4377.55|4375.55|51
1685999700000|2023-06-05 21:15:00|4288.27|4285.27|4288.47|4285.47|4288.77|4285.77|4288.27|4285.27|0
1687141800000|2023-06-19 02:30:00|4378.55|4376.55|4377.55|4375.55|4378.55|4376.55|4377.55|4375.55|236
1687142100000|2023-06-19 02:35:00|||||||||88
1686000000000|2023-06-05 21:20:00|4288.67|4285.67|4288.57|4285.57|4289.17|4286.17|4288.47|4285.47|0
1687142400000|2023-06-19 02:40:00|4378.55|4376.55|4377.55|4375.55|4378.55|4376.55|4377.55|4375.55|47
1687142700000|2023-06-19 02:45:00|4378.55|4376.55|4379.55|4377.55|4379.55|4377.55|4377.55|4375.55|175
1686000300000|2023-06-05 21:25:00|4288.47|4285.47|4288.37|4285.37|4288.47|4285.47|4288.37|4285.37|0
1687143000000|2023-06-19 02:50:00|4378.55|4376.55|4378.55|4376.55|4379.55|4377.55|4378.55|4376.55|114
1686000600000|2023-06-05 21:30:00|4288.47|4285.47|4288.47|4285.47|4288.47|4285.47|4288.47|4285.47|0
1687143300000|2023-06-19 02:55:00|||||||||21
1687143600000|2023-06-19 03:00:00|4377.55|4375.55|4377.55|4375.55|4377.55|4375.55|4377.55|4375.55|83
1686000900000|2023-06-05 21:35:00|4288.37|4285.37|4288.47|4285.47|4288.67|4285.67|4288.37|4285.37|0
1687143900000|2023-06-19 03:05:00|||||||||43
1687144200000|2023-06-19 03:10:00|||||||||84
1686001500000|2023-06-05 21:45:00|4288.37|4285.37|4288.37|4285.37|4288.37|4285.37|4288.37|4285.37|0
1687144500000|2023-06-19 03:15:00|||||||||70
1686001800000|2023-06-05 21:50:00|4288.27|4285.27|4288.47|4285.47|4288.47|4285.47|4288.27|4285.27|0
1687144800000|2023-06-19 03:20:00|4376.55|4374.55|4377.55|4375.55|4377.55|4375.55|4376.55|4374.55|74
1687145100000|2023-06-19 03:25:00|||||||||20
1686002100000|2023-06-05 21:55:00|4288.37|4285.37|4288.07|4285.07|4288.37|4285.37|4288.07|4285.07|0
1687145400000|2023-06-19 03:30:00|4376.55|4374.55|4377.55|4375.55|4377.55|4375.55|4376.55|4374.55|88
1687145700000|2023-06-19 03:35:00|4376.55|4374.55|4375.55|4373.55|4376.55|4374.55|4375.55|4373.55|152
1686002400000|2023-06-05 22:00:00|4286.37|4283.37|4286.77|4283.77|4287.17|4284.17|4285.27|4282.27|0
1687146000000|2023-06-19 03:40:00|4376.55|4374.55|4375.55|4373.55|4376.55|4374.55|4375.55|4373.55|20
1687146300000|2023-06-19 03:45:00|4374.55|4372.55|4373.55|4371.55|4374.55|4372.55|4373.55|4371.55|215
1686002700000|2023-06-05 22:05:00|4286.87|4283.87|4285.97|4282.97|4286.87|4283.87|4285.47|4282.47|0
1687146600000|2023-06-19 03:50:00|4374.55|4372.55|4373.55|4371.55|4374.55|4372.55|4372.55|4370.55|148
1686003000000|2023-06-05 22:10:00|4286.27|4283.27|4284.97|4281.97|4287.27|4284.27|4284.87|4281.87|0
1687146900000|2023-06-19 03:55:00|4374.55|4372.55|4373.55|4371.55|4374.55|4372.55|4373.55|4371.55|59
1687147200000|2023-06-19 04:00:00|4372.55|4370.55|4372.55|4370.55|4373.55|4371.55|4372.55|4370.55|248
1686003300000|2023-06-05 22:15:00|4285.17|4282.17|4284.27|4281.27|4285.27|4282.27|4283.97|4280.97|0
1687147500000|2023-06-19 04:05:00|4373.05|4371.05|4373.55|4371.55|4373.55|4371.55|4373.05|4371.05|35
1686003600000|2023-06-05 22:20:00|4284.17|4281.17|4284.87|4281.87|4285.27|4282.27|4283.77|4280.77|0
1687147800000|2023-06-19 04:10:00|4372.55|4370.55|4372.55|4370.55|4372.55|4370.55|4372.55|4370.55|16
1687148100000|2023-06-19 04:15:00|4373.55|4371.55|4372.55|4370.55|4373.55|4371.55|4372.55|4370.55|43
1686003900000|2023-06-05 22:25:00|4284.77|4281.77|4284.97|4281.97|4285.27|4282.27|4284.77|4281.77|0
1687148400000|2023-06-19 04:20:00|4373.55|4371.55|4372.55|4370.55|4373.55|4371.55|4372.55|4370.55|462
1686004200000|2023-06-05 22:30:00|4285.27|4282.27|4283.47|4280.47|4285.27|4282.27|4283.27|4280.27|0
1687148700000|2023-06-19 04:25:00|4373.55|4371.55|4372.55|4370.55|4373.55|4371.55|4372.55|4370.55|120
1687149000000|2023-06-19 04:30:00|4371.55|4369.55|4372.55|4370.55|4372.55|4370.55|4371.55|4369.55|199
1686004500000|2023-06-05 22:35:00|4283.77|4280.77|4283.97|4280.97|4284.27|4281.27|4283.77|4280.77|0
1687149300000|2023-06-19 04:35:00|4373.55|4371.55|4373.55|4371.55|4373.55|4371.55|4373.55|4371.55|4
1687149600000|2023-06-19 04:40:00|4372.55|4370.55|4372.55|4370.55|4373.55|4371.55|4372.55|4370.55|20
1686004800000|2023-06-05 22:40:00|4284.17|4281.17|4283.77|4280.77|4284.27|4281.27|4282.77|4279.77|0
1687149900000|2023-06-19 04:45:00|4371.55|4369.55|4371.55|4369.55|4372.55|4370.55|4371.55|4369.55|138
1686005100000|2023-06-05 22:45:00|4283.87|4280.87|4283.47|4280.47|4283.97|4280.97|4283.27|4280.27|0
1687150200000|2023-06-19 04:50:00|4372.55|4370.55|4372.55|4370.55|4372.55|4370.55|4372.55|4370.55|506
1687150500000|2023-06-19 04:55:00|4371.55|4369.55|4371.55|4369.55|4372.55|4370.55|4371.55|4369.55|308
1686005400000|2023-06-05 22:50:00|4283.67|4280.67|4284.27|4281.27|4284.77|4281.77|4283.67|4280.67|0
1687150800000|2023-06-19 05:00:00|4370.55|4368.55|4371.55|4369.55|4371.55|4369.55|4370.55|4368.55|303
1686005700000|2023-06-05 22:55:00|4283.97|4280.97|4282.97|4279.97|4284.27|4281.27|4282.97|4279.97|0
1687151100000|2023-06-19 05:05:00|4372.55|4370.55|4372.05|4370.05|4372.55|4370.55|4371.55|4369.55|170
1687151400000|2023-06-19 05:10:00|4371.55|4369.55|4372.55|4370.55|4373.55|4371.55|4371.55|4369.55|95
1686006000000|2023-06-05 23:00:00|4283.27|4280.27|4283.97|4280.97|4283.97|4280.97|4282.97|4279.97|0
1687151700000|2023-06-19 05:15:00|4372.05|4370.05|4371.55|4369.55|4372.55|4370.55|4371.55|4369.55|29
1687152000000|2023-06-19 05:20:00|4372.05|4370.05|4372.55|4370.55|4373.05|4371.05|4371.55|4369.55|25
1686006300000|2023-06-05 23:05:00|4284.27|4281.27|4284.77|4281.77|4284.77|4281.77|4284.27|4281.27|0
1687152300000|2023-06-19 05:25:00|4373.05|4371.05|4373.55|4371.55|4373.55|4371.55|4372.55|4370.55|139
1687152600000|2023-06-19 05:30:00|4374.55|4372.55|4375.55|4373.55|4375.55|4373.55|4374.55|4372.55|207
1686006600000|2023-06-05 23:10:00|4284.87|4281.87|4284.27|4281.27|4284.87|4281.87|4283.97|4280.97|0
1687152900000|2023-06-19 05:35:00|4376.05|4374.05|4375.55|4373.55|4376.55|4374.55|4375.55|4373.55|392
1686006900000|2023-06-05 23:15:00|4284.17|4281.17|4284.47|4281.47|4285.27|4282.27|4283.97|4280.97|0
1687153200000|2023-06-19 05:40:00|4376.05|4374.05|4376.05|4374.05|4376.55|4374.55|4375.55|4373.55|80
1687153500000|2023-06-19 05:45:00|4376.55|4374.55|4376.55|4374.55|4376.55|4374.55|4376.05|4374.05|39
1686007200000|2023-06-05 23:20:00|4284.77|4281.77|4284.67|4281.67|4285.47|4282.47|4284.47|4281.47|0
1687153800000|2023-06-19 05:50:00|||||||||83
1687154100000|2023-06-19 05:55:00|4377.55|4375.55|4376.55|4374.55|4377.55|4375.55|4376.55|4374.55|204
1686007500000|2023-06-05 23:25:00|4284.47|4281.47|4284.47|4281.47|4284.97|4281.97|4284.27|4281.27|0
1687154400000|2023-06-19 06:00:00|4376.3|4374.8|4376.3|4374.8|4377.3|4375.8|4376.3|4374.8|1464
1686007800000|2023-06-05 23:30:00|4284.77|4281.77|4284.97|4281.97|4284.97|4281.97|4284.47|4281.47|0
1687154700000|2023-06-19 06:05:00|4377.3|4375.8|4378.3|4376.8|4379.3|4377.8|4377.3|4375.8|1196
1687155000000|2023-06-19 06:10:00|4379.3|4377.8|4379.3|4377.8|4379.3|4377.8|4379.3|4377.8|696
1686008100000|2023-06-05 23:35:00|4285.17|4282.17|4284.27|4281.27|4285.27|4282.27|4284.27|4281.27|0
1687155300000|2023-06-19 06:15:00|||||||||562
1686008400000|2023-06-05 23:40:00|4283.97|4280.97|4281.97|4278.97|4283.97|4280.97|4281.97|4278.97|0
1687155600000|2023-06-19 06:20:00|4378.3|4376.8|4378.3|4376.8|4378.3|4376.8|4377.3|4375.8|1234
1687155900000|2023-06-19 06:25:00|4378.8|4377.3|4378.3|4376.8|4379.3|4377.8|4378.3|4376.8|285
1686008700000|2023-06-05 23:45:00|4282.27|4279.27|4281.77|4278.77|4282.47|4279.47|4281.47|4278.47|0
1687156200000|2023-06-19 06:30:00|4377.3|4375.8|4376.3|4374.8|4378.3|4376.8|4376.3|4374.8|563
1686009000000|2023-06-05 23:50:00|4281.87|4278.87|4281.97|4278.97|4282.27|4279.27|4281.47|4278.47|0
1687156500000|2023-06-19 06:35:00|4377.3|4375.8|4377.3|4375.8|4377.3|4375.8|4377.3|4375.8|108
1687156800000|2023-06-19 06:40:00|4378.3|4376.8|4379.3|4377.8|4379.3|4377.8|4377.3|4375.8|1210
1686009300000|2023-06-05 23:55:00|4282.17|4279.17|4283.27|4280.27|4283.27|4280.27|4281.97|4278.97|0
1687157100000|2023-06-19 06:45:00|4380.3|4378.8|4378.3|4376.8|4380.3|4378.8|4378.3|4376.8|642
1687157400000|2023-06-19 06:50:00|4379.3|4377.8|4379.3|4377.8|4379.3|4377.8|4378.3|4376.8|1117
1686009600000|2023-06-06 00:00:00|4283.47|4280.47|4283.47|4280.47|4284.27|4281.27|4282.97|4279.97|0
1687157700000|2023-06-19 06:55:00|4380.3|4378.8|4379.3|4377.8|4380.3|4378.8|4379.3|4377.8|1704
1686009900000|2023-06-06 00:05:00|4283.27|4280.27|4282.87|4279.87|4283.77|4280.77|4282.47|4279.47|0
1687158000000|2023-06-19 07:00:00|4381.3|4379.8|4380.3|4378.8|4381.3|4379.8|4376.3|4374.8|10736
1687158300000|2023-06-19 07:05:00|4379.3|4377.8|4380.3|4378.8|4380.3|4378.8|4377.3|4375.8|6875
1686010200000|2023-06-06 00:10:00|4282.77|4279.77|4282.47|4279.47|4283.27|4280.27|4282.37|4279.37|0
1687158600000|2023-06-19 07:10:00|4379.3|4377.8|4382.3|4380.8|4382.8|4381.3|4378.3|4376.8|5486
1686010500000|2023-06-06 00:15:00|4282.77|4279.77|4280.77|4278.77|4284.77|4282.77|4279.77|4277.77|911
1687158900000|2023-06-19 07:15:00|4381.8|4380.3|4381.3|4379.8|4381.8|4380.3|4377.3|4375.8|4125
1687159200000|2023-06-19 07:20:00|4380.8|4379.3|4379.3|4377.8|4381.3|4379.8|4378.3|4376.8|3727
1686010800000|2023-06-06 00:20:00|4281.77|4279.77|4280.77|4278.77|4281.77|4279.77|4280.27|4278.27|83
1687159500000|2023-06-19 07:25:00|4380.3|4378.8|4382.3|4380.8|4383.3|4381.8|4380.3|4378.8|4836
1687159800000|2023-06-19 07:30:00|4383.3|4381.8|4384.3|4382.8|4384.3|4382.8|4382.3|4380.8|4827
1686011100000|2023-06-06 00:25:00|4281.77|4279.77|4281.77|4279.77|4281.77|4279.77|4281.77|4279.77|59
1687160100000|2023-06-19 07:35:00|4383.3|4381.8|4385.3|4383.8|4385.3|4383.8|4382.3|4380.8|3939
1686011400000|2023-06-06 00:30:00|4282.77|4280.77|4282.77|4280.77|4284.77|4282.77|4282.77|4280.77|571
1687160400000|2023-06-19 07:40:00|4385.22|4383.72|4380.22|4378.72|4385.22|4383.72|4380.22|4378.72|2788
1687160700000|2023-06-19 07:45:00|4379.22|4377.72|4379.22|4377.72|4380.22|4378.72|4378.22|4376.72|3912
1686011700000|2023-06-06 00:35:00|4283.77|4281.77|4283.77|4281.77|4283.77|4281.77|4283.77|4281.77|109
1687161000000|2023-06-19 07:50:00|4380.22|4378.72|4383.22|4381.72|4383.22|4381.72|4380.22|4378.72|5277
1686012000000|2023-06-06 00:40:00|4284.77|4282.77|4284.77|4282.77|4284.77|4282.77|4283.77|4281.77|278
1687161300000|2023-06-19 07:55:00|4382.22|4380.72|4376.22|4374.72|4383.22|4381.72|4376.22|4374.72|5402
1687161600000|2023-06-19 08:00:00|4377.22|4375.72|4376.22|4374.72|4377.22|4375.72|4376.22|4374.72|4509
1686012300000|2023-06-06 00:45:00|4283.77|4281.77|4284.77|4282.77|4284.77|4282.77|4283.77|4281.77|34
1687161900000|2023-06-19 08:05:00|4377.22|4375.72|4377.22|4375.72|4378.22|4376.72|4377.22|4375.72|2989
1686012600000|2023-06-06 00:50:00|4285.77|4283.77|4285.77|4283.77|4286.77|4284.77|4285.77|4283.77|228
1687162200000|2023-06-19 08:10:00|4378.22|4376.72|4375.22|4373.72|4378.22|4376.72|4375.22|4373.72|2620
1687162500000|2023-06-19 08:15:00|4376.22|4374.72|4373.22|4371.72|4376.22|4374.72|4373.22|4371.72|3457
1686012900000|2023-06-06 00:55:00|||||||||28
1687162800000|2023-06-19 08:20:00|4372.22|4370.72|4372.22|4370.72|4373.22|4371.72|4369.22|4367.72|3757
1687163100000|2023-06-19 08:25:00|4371.22|4369.72|4372.22|4370.72|4373.22|4371.72|4371.22|4369.72|1857
1686013200000|2023-06-06 01:00:00|4286.77|4284.77|4287.77|4285.77|4287.77|4285.77|4286.77|4284.77|343
1687163400000|2023-06-19 08:30:00|4371.22|4369.72|4372.22|4370.72|4373.22|4371.72|4371.22|4369.72|2067
1687163700000|2023-06-19 08:35:00|4371.22|4369.72|4371.22|4369.72|4372.22|4370.72|4370.22|4368.72|2144
1686013500000|2023-06-06 01:05:00|4288.77|4286.77|4288.77|4286.77|4288.77|4286.77|4288.77|4286.77|410
1687164000000|2023-06-19 08:40:00|4372.22|4370.72|4376.22|4374.72|4376.22|4374.72|4371.22|4369.72|5562
1686013800000|2023-06-06 01:10:00|4289.77|4287.77|4289.77|4287.77|4289.77|4287.77|4288.77|4286.77|332
1687164300000|2023-06-19 08:45:00|4375.22|4373.72|4374.22|4372.72|4375.22|4373.72|4372.22|4370.72|2936
1687164600000|2023-06-19 08:50:00|4375.22|4373.72|4375.22|4373.72|4376.22|4374.72|4374.22|4372.72|3108
1686014100000|2023-06-06 01:15:00|4290.77|4288.77|4289.77|4287.77|4290.77|4288.77|4289.77|4287.77|233
1687164900000|2023-06-19 08:55:00|4376.22|4374.72|4378.22|4376.72|4378.22|4376.72|4376.22|4374.72|2733
1686014400000|2023-06-06 01:20:00|4288.77|4286.77|4289.77|4287.77|4290.77|4288.77|4288.77|4286.77|124
1687165200000|2023-06-19 09:00:00|4377.22|4375.72|4377.22|4375.72|4378.22|4376.72|4376.22|4374.72|4063
1687165500000|2023-06-19 09:05:00|4378.22|4376.72|4380.22|4378.72|4380.22|4378.72|4378.22|4376.72|1580
1686014700000|2023-06-06 01:25:00|4290.77|4288.77|4290.77|4288.77|4290.77|4288.77|4289.77|4287.77|91
1687165800000|2023-06-19 09:10:00|4379.22|4377.72|4380.22|4378.72|4380.22|4378.72|4378.22|4376.72|4505
1687166100000|2023-06-19 09:15:00|4379.22|4377.72|4380.22|4378.72|4380.22|4378.72|4379.22|4377.72|2136
1686015000000|2023-06-06 01:30:00|4289.77|4287.77|4288.77|4286.77|4290.77|4288.77|4288.77|4286.77|235
1687166400000|2023-06-19 09:20:00|4379.22|4377.72|4383.22|4381.72|4383.22|4381.72|4379.22|4377.72|4145
1686015300000|2023-06-06 01:35:00|4289.77|4287.77|4289.77|4287.77|4289.77|4287.77|4288.77|4286.77|107
1687166700000|2023-06-19 09:25:00|4382.22|4380.72|4381.22|4379.72|4382.22|4380.72|4380.72|4379.22|2691
1687167000000|2023-06-19 09:30:00|4382.22|4380.72|4382.22|4380.72|4383.22|4381.72|4382.22|4380.72|1994
1686015600000|2023-06-06 01:40:00|4288.77|4286.77|4288.77|4286.77|4289.77|4287.77|4288.77|4286.77|74
1687167300000|2023-06-19 09:35:00|4383.22|4381.72|4381.22|4379.72|4383.22|4381.72|4381.22|4379.72|3275
1687167600000|2023-06-19 09:40:00|4380.22|4378.72|4382.22|4380.72|4382.22|4380.72|4380.22|4378.72|2175
1686015900000|2023-06-06 01:45:00|4289.27|4287.27|4288.77|4286.77|4289.77|4287.77|4288.77|4286.77|52
1687167900000|2023-06-19 09:45:00|4383.22|4381.72|4383.22|4381.72|4383.22|4381.72|4382.22|4380.72|1276
1687168200000|2023-06-19 09:50:00|4384.22|4382.72|4384.22|4382.72|4385.22|4383.72|4384.22|4382.72|2413
1686016200000|2023-06-06 01:50:00|4289.27|4287.27|4290.77|4288.77|4290.77|4288.77|4289.27|4287.27|141
1687168500000|2023-06-19 09:55:00|4383.22|4381.72|4384.22|4382.72|4386.22|4384.72|4383.22|4381.72|3603
1686016500000|2023-06-06 01:55:00|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|75
1687168800000|2023-06-19 10:00:00|4383.22|4381.72|4383.22|4381.72|4383.22|4381.72|4383.22|4381.72|1667
1687169100000|2023-06-19 10:05:00|4384.22|4382.72|4385.22|4383.72|4385.22|4383.72|4384.22|4382.72|3878
1686016800000|2023-06-06 02:00:00|4290.77|4288.77|4290.77|4288.77|4290.77|4288.77|4290.77|4288.77|88
1687169400000|2023-06-19 10:10:00|4386.22|4384.72|4383.22|4381.72|4386.22|4384.72|4383.22|4381.72|4966
1687169700000|2023-06-19 10:15:00|4382.22|4380.72|4381.22|4379.72|4383.22|4381.72|4381.22|4379.72|2368
1686017100000|2023-06-06 02:05:00|4291.77|4289.77|4292.77|4290.77|4292.77|4290.77|4291.77|4289.77|103
1687170000000|2023-06-19 10:20:00|4380.22|4378.72|4380.22|4378.72|4380.22|4378.72|4379.22|4377.72|2782
1686017400000|2023-06-06 02:10:00|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|74
1687170300000|2023-06-19 10:25:00|4381.22|4379.72|4381.22|4379.72|4381.22|4379.72|4380.22|4378.72|4593
1687170600000|2023-06-19 10:30:00|4380.22|4378.72|4381.22|4379.72|4382.22|4380.72|4380.22|4378.72|2066
1686017700000|2023-06-06 02:15:00|||||||||53
1687170900000|2023-06-19 10:35:00|4380.22|4378.72|4380.22|4378.72|4380.22|4378.72|4379.22|4377.72|2167
1687171200000|2023-06-19 10:40:00|4379.22|4377.72|4378.22|4376.72|4380.22|4378.72|4378.22|4376.72|1436
1686018000000|2023-06-06 02:20:00|4292.27|4290.27|4292.77|4290.77|4292.77|4290.77|4292.27|4290.27|250
1687171500000|2023-06-19 10:45:00|4377.22|4375.72|4377.22|4375.72|4377.22|4375.72|4377.22|4375.72|444
1686018300000|2023-06-06 02:25:00|4293.77|4291.77|4293.77|4291.77|4293.77|4291.77|4293.77|4291.77|47
1687171800000|2023-06-19 10:50:00|4376.22|4374.72|4376.22|4374.72|4376.22|4374.72|4376.22|4374.72|946
1687172100000|2023-06-19 10:55:00|4376.72|4375.22|4377.22|4375.72|4377.22|4375.72|4376.22|4374.72|1937
1686018600000|2023-06-06 02:30:00|4292.77|4290.77|4293.77|4291.77|4293.77|4291.77|4292.77|4290.77|252
1687172400000|2023-06-19 11:00:00|4376.22|4374.72|4377.22|4375.72|4377.72|4376.22|4376.22|4374.72|20169
1686018900000|2023-06-06 02:35:00|4292.77|4290.77|4291.77|4289.77|4293.77|4291.77|4291.77|4289.77|231
1687172700000|2023-06-19 11:05:00|4378.22|4376.72|4379.22|4377.72|4379.22|4377.72|4377.22|4375.72|1926
1687173000000|2023-06-19 11:10:00|4378.22|4376.72|4379.22|4377.72|4379.22|4377.72|4378.22|4376.72|777
1686019200000|2023-06-06 02:40:00|4292.77|4290.77|4292.77|4290.77|4292.77|4290.77|4291.77|4289.77|79
1687173300000|2023-06-19 11:15:00|4380.22|4378.72|4380.22|4378.72|4380.22|4378.72|4380.22|4378.72|972
1686019500000|2023-06-06 02:45:00|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|57
1687173600000|2023-06-19 11:20:00|4379.22|4377.72|4380.22|4378.72|4381.22|4379.72|4379.22|4377.72|2187
1687173900000|2023-06-19 11:25:00|4379.22|4377.72|4381.22|4379.72|4381.22|4379.72|4379.22|4377.72|660
1686019800000|2023-06-06 02:50:00|4292.77|4290.77|4292.77|4290.77|4292.77|4290.77|4291.77|4289.77|31
1687174200000|2023-06-19 11:30:00|4380.22|4378.72|4380.22|4378.72|4380.22|4378.72|4380.22|4378.72|456
1687174500000|2023-06-19 11:35:00|4379.22|4377.72|4379.22|4377.72|4379.22|4377.72|4379.22|4377.72|201
1686020100000|2023-06-06 02:55:00|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|50
1687174800000|2023-06-19 11:40:00|4379.68|4378.18|4377.68|4376.18|4379.68|4378.18|4377.68|4376.18|1397
1687175100000|2023-06-19 11:45:00|4376.68|4375.18|4375.68|4374.18|4376.68|4375.18|4375.68|4374.18|4749
1686020400000|2023-06-06 03:00:00|4290.77|4288.77|4291.77|4289.77|4291.77|4289.77|4290.77|4288.77|63
1687175400000|2023-06-19 11:50:00|4374.68|4373.18|4375.68|4374.18|4375.68|4374.18|4374.68|4373.18|2540
1686020700000|2023-06-06 03:05:00|||||||||8
1687175700000|2023-06-19 11:55:00|4376.18|4374.68|4375.68|4374.18|4376.18|4374.68|4374.68|4373.18|2905
1687176000000|2023-06-19 12:00:00|4376.68|4375.18|4375.68|4374.18|4376.68|4375.18|4375.68|4374.18|1044
1686021000000|2023-06-06 03:10:00|4292.77|4290.77|4291.77|4289.77|4292.77|4290.77|4291.77|4289.77|36
1687176300000|2023-06-19 12:05:00|4375.18|4373.68|4374.68|4373.18|4375.18|4373.68|4373.68|4372.18|1217
1686021300000|2023-06-06 03:15:00|||||||||13
1687176600000|2023-06-19 12:10:00|4375.18|4373.68|4374.68|4373.18|4375.68|4374.18|4374.68|4373.18|2189
1687176900000|2023-06-19 12:15:00|4373.68|4372.18|4371.68|4370.18|4373.68|4372.18|4371.68|4370.18|2783
1686021600000|2023-06-06 03:20:00|||||||||17
1687177200000|2023-06-19 12:20:00|4372.18|4370.68|4372.68|4371.18|4372.68|4371.18|4371.68|4370.18|2028
1686021900000|2023-06-06 03:25:00|4292.77|4290.77|4292.77|4290.77|4292.77|4290.77|4292.77|4290.77|69
1687177500000|2023-06-19 12:25:00|4373.68|4372.18|4374.68|4373.18|4374.68|4373.18|4373.68|4372.18|1755
1687177800000|2023-06-19 12:30:00|4373.68|4372.18|4373.68|4372.18|4375.68|4374.18|4373.68|4372.18|1943
1686022200000|2023-06-06 03:30:00|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|4291.27|4289.27|23
1687178100000|2023-06-19 12:35:00|4374.68|4373.18|4374.68|4373.18|4375.68|4374.18|4374.68|4373.18|1029
1687178400000|2023-06-19 12:40:00|4373.68|4372.18|4373.68|4372.18|4374.68|4373.18|4372.68|4371.18|1202
1686022500000|2023-06-06 03:35:00|4290.77|4288.77|4288.77|4286.77|4290.77|4288.77|4288.77|4286.77|42
1687178700000|2023-06-19 12:45:00|4373.18|4371.68|4374.68|4373.18|4375.68|4374.18|4372.68|4371.18|1028
1686022800000|2023-06-06 03:40:00|4289.77|4287.77|4289.77|4287.77|4289.77|4287.77|4289.77|4287.77|20
1687179000000|2023-06-19 12:50:00|4375.18|4373.68|4375.68|4374.18|4376.68|4375.18|4374.68|4373.18|961
1687179300000|2023-06-19 12:55:00|4374.68|4373.18|4375.68|4374.18|4375.68|4374.18|4374.68|4373.18|991
1686023100000|2023-06-06 03:45:00|4290.77|4288.77|4290.77|4288.77|4290.77|4288.77|4290.77|4288.77|87
1687179600000|2023-06-19 13:00:00|4374.68|4373.18|4373.68|4372.18|4374.68|4373.18|4372.68|4371.18|2228
1686023400000|2023-06-06 03:50:00|4290.27|4288.27|4290.77|4288.77|4290.77|4288.77|4289.77|4287.77|46
1687179900000|2023-06-19 13:05:00|4373.18|4371.68|4372.68|4371.18|4373.18|4371.68|4372.68|4371.18|1224
1687180200000|2023-06-19 13:10:00|||||||||1443
1686023700000|2023-06-06 03:55:00|4289.77|4287.77|4290.77|4288.77|4291.77|4289.77|4289.77|4287.77|87
1687180500000|2023-06-19 13:15:00|4371.68|4370.18|4370.68|4369.18|4371.68|4370.18|4370.68|4369.18|2595
1686024000000|2023-06-06 04:00:00|4291.77|4289.77|4290.77|4288.77|4291.77|4289.77|4290.77|4288.77|53
1687180800000|2023-06-19 13:20:00|4371.68|4370.18|4370.68|4369.18|4371.68|4370.18|4370.68|4369.18|3334
1687181100000|2023-06-19 13:25:00|4371.68|4370.18|4369.68|4368.18|4371.68|4370.18|4369.68|4368.18|3652
1686024300000|2023-06-06 04:05:00|4291.27|4289.27|4290.77|4288.77|4291.77|4289.77|4290.77|4288.77|66
1687181400000|2023-06-19 13:30:00|4368.68|4367.18|4369.68|4368.18|4369.68|4368.18|4368.68|4367.18|3201
1687181700000|2023-06-19 13:35:00|4368.68|4367.18|4365.68|4364.18|4368.68|4367.18|4365.68|4364.18|4798
1686024600000|2023-06-06 04:10:00|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|11
1687182000000|2023-06-19 13:40:00|4366.68|4365.18|4365.68|4364.18|4366.68|4365.18|4365.68|4364.18|3333
1686024900000|2023-06-06 04:15:00|4290.77|4288.77|4290.77|4288.77|4291.77|4289.77|4290.77|4288.77|348
1687182300000|2023-06-19 13:45:00|4364.68|4363.18|4365.68|4364.18|4365.68|4364.18|4364.68|4363.18|2863
1687182600000|2023-06-19 13:50:00|4366.68|4365.18|4365.68|4364.18|4366.68|4365.18|4365.68|4364.18|3480
1686025200000|2023-06-06 04:20:00|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|4291.77|4289.77|125
1687182900000|2023-06-19 13:55:00|4366.68|4365.18|4364.68|4363.18|4366.68|4365.18|4364.68|4363.18|2876
1686025500000|2023-06-06 04:25:00|4292.77|4290.77|4292.77|4290.77|4292.77|4290.77|4291.77|4289.77|112
1687183200000|2023-06-19 14:00:00|4365.68|4364.18|4363.68|4362.18|4365.68|4364.18|4363.68|4362.18|3795
1687183500000|2023-06-19 14:05:00|4364.68|4363.18|4363.68|4362.18|4364.68|4363.18|4363.68|4362.18|5487
1686025800000|2023-06-06 04:30:00|4291.77|4289.77|4295.77|4293.77|4295.77|4293.77|4290.77|4288.77|369
1687183800000|2023-06-19 14:10:00|4363.75|4362.25|4359.75|4358.25|4363.75|4362.25|4359.75|4358.25|7470
1687184100000|2023-06-19 14:15:00|4360.75|4359.25|4362.75|4361.25|4362.75|4361.25|4360.75|4359.25|5897
1686026100000|2023-06-06 04:35:00|4294.77|4292.77|4294.77|4292.77|4294.77|4292.77|4294.27|4292.27|438
1687184400000|2023-06-19 14:20:00|4361.75|4360.25|4362.75|4361.25|4362.75|4361.25|4361.75|4360.25|3277
1686026400000|2023-06-06 04:40:00|4294.27|4292.27|4294.77|4292.77|4295.77|4293.77|4293.77|4291.77|210
1687184700000|2023-06-19 14:25:00|4363.75|4362.25|4363.75|4362.25|4363.75|4362.25|4363.75|4362.25|2524
1687185000000|2023-06-19 14:30:00|4362.75|4361.25|4361.75|4360.25|4362.75|4361.25|4360.75|4359.25|3609
1686026700000|2023-06-06 04:45:00|4293.77|4291.77|4294.77|4292.77|4294.77|4292.77|4293.77|4291.77|78
1687185300000|2023-06-19 14:35:00|4360.75|4359.25|4359.75|4358.25|4360.75|4359.25|4359.75|4358.25|2942
1687185600000|2023-06-19 14:40:00|4360.75|4359.25|4361.75|4360.25|4361.75|4360.25|4359.75|4358.25|4195
1686027000000|2023-06-06 04:50:00|4293.77|4291.77|4292.77|4290.77|4293.77|4291.77|4292.77|4290.77|287
1687185900000|2023-06-19 14:45:00|4360.75|4359.25|4359.75|4358.25|4360.75|4359.25|4359.75|4358.25|7486
1686027300000|2023-06-06 04:55:00|4291.77|4289.77|4290.77|4288.77|4291.77|4289.77|4290.77|4288.77|88
1687186200000|2023-06-19 14:50:00|4360.75|4359.25|4359.75|4358.25|4360.75|4359.25|4359.75|4358.25|4631
1687186500000|2023-06-19 14:55:00|4358.75|4357.25|4358.75|4357.25|4359.75|4358.25|4357.75|4356.25|4824
1686027600000|2023-06-06 05:00:00|4289.77|4287.77|4291.77|4289.77|4291.77|4289.77|4289.77|4287.77|534
1687186800000|2023-06-19 15:00:00|4358.25|4356.75|4358.75|4357.25|4358.75|4357.25|4358.25|4356.75|2473
1686027900000|2023-06-06 05:05:00|4292.27|4290.27|4292.27|4290.27|4292.77|4290.77|4291.77|4289.77|37
1687187100000|2023-06-19 15:05:00|4357.75|4356.25|4357.75|4356.25|4358.75|4357.25|4357.75|4356.25|5647
1687187400000|2023-06-19 15:10:00|4358.75|4357.25|4358.75|4357.25|4359.75|4358.25|4358.75|4357.25|7425
1686028200000|2023-06-06 05:10:00|4291.77|4289.77|4292.77|4290.77|4292.77|4290.77|4291.77|4289.77|54
1687187700000|2023-06-19 15:15:00|4359.75|4358.25|4359.75|4358.25|4360.75|4359.25|4358.75|4357.25|8314
1687188000000|2023-06-19 15:20:00|4360.75|4359.25|4360.75|4359.25|4360.75|4359.25|4359.75|4358.25|7551
1686028500000|2023-06-06 05:15:00|4291.77|4289.77|4293.77|4291.77|4293.77|4291.77|4291.77|4289.77|129
1687188300000|2023-06-19 15:25:00|4359.75|4358.25|4357.75|4356.25|4359.75|4358.25|4357.75|4356.25|28315
1686028800000|2023-06-06 05:20:00|4293.27|4291.27|4292.77|4290.77|4293.27|4291.27|4291.77|4289.77|83
1687188600000|2023-06-19 15:30:00|4358.75|4357.25|4361.75|4360.25|4361.75|4360.25|4358.75|4357.25|27208
1687188900000|2023-06-19 15:35:00|4360.75|4359.25|4359.75|4358.25|4360.75|4359.25|4359.75|4358.25|17605
1686029100000|2023-06-06 05:25:00|4292.27|4290.27|4291.77|4289.77|4292.27|4290.27|4291.77|4289.77|21
1687189200000|2023-06-19 15:40:00|4360.75|4359.25|4360.75|4359.25|4360.75|4359.25|4360.75|4359.25|4841
1686029400000|2023-06-06 05:30:00|4290.77|4288.77|4291.77|4289.77|4291.77|4289.77|4290.77|4288.77|199
1687189500000|2023-06-19 15:45:00|||||||||5069
1687189800000|2023-06-19 15:50:00|||||||||1397
1686029700000|2023-06-06 05:35:00|4290.77|4288.77|4290.77|4288.77|4290.77|4288.77|4288.77|4286.77|321
1687190100000|2023-06-19 15:55:00|4361.75|4360.25|4362.75|4361.25|4363.75|4362.25|4361.75|4360.25|7239
1686030000000|2023-06-06 05:40:00|4289.77|4287.77|4289.77|4287.77|4289.77|4287.77|4288.77|4286.77|81
1687190400000|2023-06-19 16:00:00|4361.75|4360.25|4362.75|4361.25|4362.75|4361.25|4361.75|4360.25|4227
1687190700000|2023-06-19 16:05:00|4361.75|4360.25|4362.75|4361.25|4362.75|4361.25|4361.75|4360.25|2038
1686030300000|2023-06-06 05:45:00|4288.77|4286.77|4288.27|4286.27|4289.77|4287.77|4287.77|4285.77|317
1687191000000|2023-06-19 16:10:00|4363.75|4362.25|4363.75|4362.25|4363.75|4362.25|4363.75|4362.25|1994
1687191300000|2023-06-19 16:15:00|4362.75|4361.25|4363.75|4362.25|4363.75|4362.25|4362.75|4361.25|3401
1686030600000|2023-06-06 05:50:00|4288.77|4286.77|4288.77|4286.77|4289.77|4287.77|4288.77|4286.77|131
1687191600000|2023-06-19 16:20:00|4362.75|4361.25|4364.75|4363.25|4364.75|4363.25|4362.75|4361.25|2180
1686030900000|2023-06-06 05:55:00|4288.27|4286.27|4285.77|4283.77|4288.77|4286.77|4285.77|4283.77|280
1687191900000|2023-06-19 16:25:00|4363.75|4362.25|4363.75|4362.25|4364.75|4363.25|4363.75|4362.25|2665
1687192200000|2023-06-19 16:30:00|4364.75|4363.25|4363.75|4362.25|4364.75|4363.25|4363.75|4362.25|951
1686031200000|2023-06-06 06:00:00|4285.52|4284.02|4282.52|4281.02|4286.52|4285.02|4279.52|4278.02|1850
1687192500000|2023-06-19 16:35:00|4362.75|4361.25|4363.75|4362.25|4363.75|4362.25|4362.75|4361.25|439
1687192800000|2023-06-19 16:40:00|4364.75|4363.25|4364.75|4363.25|4364.75|4363.25|4364.75|4363.25|723
1686031500000|2023-06-06 06:05:00|4281.52|4280.02|4283.52|4282.02|4284.52|4283.02|4281.52|4280.02|902
1687193100000|2023-06-19 16:45:00|4365.75|4364.25|4364.75|4363.25|4365.75|4364.25|4364.75|4363.25|1228
1687193400000|2023-06-19 16:50:00|4365.25|4363.75|4365.25|4363.75|4365.75|4364.25|4364.75|4363.25|733
1686031800000|2023-06-06 06:10:00|4282.52|4281.02|4285.52|4284.02|4285.52|4284.02|4282.52|4281.02|649
1687193700000|2023-06-19 16:55:00|4364.75|4363.25|4364.25|4362.75|4364.75|4363.25|4363.75|4362.25|371
1686032100000|2023-06-06 06:15:00|4284.52|4283.02|4285.52|4284.02|4285.52|4284.02|4284.52|4283.02|435
1687194000000|2023-06-19 17:00:00|4364.75|4363.25|4364.75|4363.25|4364.75|4363.25|4363.75|4362.25|94
1687194300000|2023-06-19 17:05:00|||||||||67
1686032400000|2023-06-06 06:20:00|4285.02|4283.52|4285.52|4284.02|4286.52|4285.02|4285.02|4283.52|756
1687194600000|2023-06-19 17:10:00|||||||||132
1687194900000|2023-06-19 17:15:00|||||||||255
1686032700000|2023-06-06 06:25:00|4286.52|4285.02|4287.52|4286.02|4287.52|4286.02|4286.52|4285.02|735
1687195200000|2023-06-19 17:20:00|||||||||4
1687195500000|2023-06-19 17:25:00|||||||||42
1686033000000|2023-06-06 06:30:00|4288.52|4287.02|4287.52|4286.02|4288.52|4287.02|4286.52|4285.02|908
1687195800000|2023-06-19 17:30:00|||||||||47
1687196100000|2023-06-19 17:35:00|4365.75|4364.25|4364.75|4363.25|4365.75|4364.25|4364.75|4363.25|416
1686033300000|2023-06-06 06:35:00|4288.52|4287.02|4286.52|4285.02|4288.52|4287.02|4286.52|4285.02|942
1687196400000|2023-06-19 17:40:00|||||||||100
1686033600000|2023-06-06 06:40:00|4287.52|4286.02|4284.52|4283.02|4287.52|4286.02|4284.52|4283.02|1880
1687196700000|2023-06-19 17:45:00|||||||||64
1687197000000|2023-06-19 17:50:00|4365.75|4364.25|4365.75|4364.25|4365.75|4364.25|4365.75|4364.25|334
1686033900000|2023-06-06 06:45:00|4283.52|4282.02|4281.52|4280.02|4284.52|4283.02|4281.52|4280.02|1700
1687197300000|2023-06-19 17:55:00|||||||||23
1687197600000|2023-06-19 18:00:00|4366.75|4365.25|4365.75|4364.25|4366.75|4365.25|4365.75|4364.25|214
1686034200000|2023-06-06 06:50:00|4280.52|4279.02|4279.52|4278.02|4282.02|4280.52|4279.52|4278.02|2365
1687198200000|2023-06-19 18:10:00|4366.75|4365.25|4366.75|4365.25|4366.75|4365.25|4366.75|4365.25|300
1686034500000|2023-06-06 06:55:00|4280.52|4279.02|4278.52|4277.02|4281.52|4280.02|4276.52|4275.02|4061
1687198500000|2023-06-19 18:15:00|4367.75|4366.25|4366.75|4365.25|4367.75|4366.25|4366.75|4365.25|833
1687198800000|2023-06-19 18:20:00|4365.75|4364.25|4364.75|4363.25|4365.75|4364.25|4364.75|4363.25|621
1686034800000|2023-06-06 07:00:00|4279.52|4278.02|4283.52|4282.02|4288.52|4287.02|4279.52|4278.02|13152
1687199100000|2023-06-19 18:25:00|||||||||8
1687199400000|2023-06-19 18:30:00|||||||||51
1686035100000|2023-06-06 07:05:00|4282.52|4281.02|4283.52|4282.02|4283.52|4282.02|4278.52|4277.02|10301
1687199700000|2023-06-19 18:35:00|||||||||2
1687200000000|2023-06-19 18:40:00|||||||||21
1686035400000|2023-06-06 07:10:00|4284.52|4283.02|4280.52|4279.02|4285.52|4284.02|4279.52|4278.02|6120
1687200300000|2023-06-19 18:45:00|||||||||9
1687200600000|2023-06-19 18:50:00|||||||||51
1686035700000|2023-06-06 07:15:00|4281.52|4280.02|4277.52|4276.02|4283.52|4282.02|4277.52|4276.02|2949
1687200900000|2023-06-19 18:55:00|4364.25|4362.75|4363.75|4362.25|4364.25|4362.75|4363.75|4362.25|12
1686036000000|2023-06-06 07:20:00|4277.02|4275.52|4281.52|4280.02|4281.52|4280.02|4277.02|4275.52|3048
1687201200000|2023-06-19 19:00:00|||||||||29
1687201500000|2023-06-19 19:05:00|4364.75|4363.25|4364.25|4362.75|4364.75|4363.25|4363.75|4362.25|36
1686036300000|2023-06-06 07:25:00|4282.52|4281.02|4287.52|4286.02|4291.52|4290.02|4281.52|4280.02|13252
1687201800000|2023-06-19 19:10:00|4363.75|4362.25|4364.75|4363.25|4364.75|4363.25|4363.75|4362.25|10
1686036600000|2023-06-06 07:30:00|4286.52|4285.02|4291.52|4290.02|4291.52|4290.02|4286.52|4285.02|7850
1687202100000|2023-06-19 19:15:00|4364.25|4362.75|4364.75|4363.25|4364.75|4363.25|4364.25|4362.75|103
1687202400000|2023-06-19 19:20:00|||||||||11
1686036900000|2023-06-06 07:35:00|4290.52|4289.02|4285.52|4284.02|4290.52|4289.02|4283.52|4282.02|5677
1687202700000|2023-06-19 19:25:00|||||||||103
1687203000000|2023-06-19 19:30:00|4364.25|4362.75|4363.75|4362.25|4364.25|4362.75|4363.75|4362.25|46
1686037200000|2023-06-06 07:40:00|4285.79|4284.29|4285.79|4284.29|4287.79|4286.29|4284.79|4283.29|2543
1687203300000|2023-06-19 19:35:00|4364.75|4363.25|4364.25|4362.75|4364.75|4363.25|4364.25|4362.75|40
1687203600000|2023-06-19 19:40:00|4363.75|4362.25|4364.75|4363.25|4364.75|4363.25|4363.75|4362.25|14
1686037500000|2023-06-06 07:45:00|4284.79|4283.29|4286.79|4285.29|4287.79|4286.29|4284.79|4283.29|4822
1687203900000|2023-06-19 19:45:00|4364.25|4362.75|4363.75|4362.25|4364.25|4362.75|4363.75|4362.25|28
1686037800000|2023-06-06 07:50:00|4287.79|4286.29|4290.79|4289.29|4291.79|4290.29|4286.79|4285.29|5708
1687204200000|2023-06-19 19:50:00|||||||||39
1687204500000|2023-06-19 19:55:00|4364.25|4362.75|4364.75|4363.25|4364.75|4363.25|4364.25|4362.75|307
1686038100000|2023-06-06 07:55:00|4291.79|4290.29|4290.79|4289.29|4292.79|4291.29|4289.79|4288.29|3749
1687204800000|2023-06-19 20:00:00|4365.5|4362.5|4365.5|4362.5|4365.5|4362.5|4365.5|4362.5|9
1686038400000|2023-06-06 08:00:00|4289.79|4288.29|4294.79|4293.29|4297.79|4296.29|4289.79|4288.29|9248
1687205400000|2023-06-19 20:10:00|4366.5|4363.5|4366.5|4363.5|4366.5|4363.5|4366.5|4363.5|0
1687206000000|2023-06-19 20:20:00|4364.5|4361.5|4366.5|4363.5|4366.5|4363.5|4364.5|4361.5|0
1686038700000|2023-06-06 08:05:00|4295.79|4294.29|4291.79|4290.29|4297.79|4296.29|4291.79|4290.29|3601
1687208100000|2023-06-19 20:55:00|4365.7|4362.7|4365.7|4362.7|4365.7|4362.7|4365.7|4362.7|0
1686039000000|2023-06-06 08:10:00|4289.79|4288.29|4290.79|4289.29|4291.79|4290.29|4285.79|4284.29|5335
1687212000000|2023-06-19 22:00:00|4366.3|4363.3|4366.4|4363.4|4368.1|4365.1|4365.6|4362.6|0
1687212300000|2023-06-19 22:05:00|4366.5|4363.5|4364.3|4361.3|4366.5|4363.5|4363.9|4360.9|0
1686039300000|2023-06-06 08:15:00|4289.79|4288.29|4292.79|4291.29|4292.79|4291.29|4288.79|4287.29|2225
1687212600000|2023-06-19 22:10:00|4364.4|4361.4|4363.9|4360.9|4364.7|4361.7|4363.9|4360.9|0
1686039600000|2023-06-06 08:20:00|4293.79|4292.29|4290.79|4289.29|4293.79|4292.29|4290.79|4289.29|1922
1687212900000|2023-06-19 22:15:00|4364.2|4361.2|4364.7|4361.7|4364.7|4361.7|4363.9|4360.9|0
1687213200000|2023-06-19 22:20:00|4364.5|4361.5|4363.9|4360.9|4364.5|4361.5|4363.3|4360.3|0
1686039900000|2023-06-06 08:25:00|4291.79|4290.29|4288.79|4287.29|4291.79|4290.29|4288.79|4287.29|3862
1687213500000|2023-06-19 22:25:00|4363.8|4360.8|4363.2|4360.2|4363.9|4360.9|4362.9|4359.9|0
1686040200000|2023-06-06 08:30:00|4289.79|4288.29|4287.79|4286.29|4289.79|4288.29|4285.79|4284.29|2374
1687213800000|2023-06-19 22:30:00|4363.3|4360.3|4363.9|4360.9|4363.9|4360.9|4363.3|4360.3|0
1687214100000|2023-06-19 22:35:00|4364.2|4361.2|4363.4|4360.4|4364.2|4361.2|4363.4|4360.4|0
1686040500000|2023-06-06 08:35:00|4288.79|4287.29|4289.79|4288.29|4290.79|4289.29|4288.79|4287.29|3400
1687214400000|2023-06-19 22:40:00|4363.3|4360.3|4363.4|4360.4|4363.4|4360.4|4363.2|4360.2|0
1687214700000|2023-06-19 22:45:00|4363.2|4360.2|4363.2|4360.2|4363.2|4360.2|4362.7|4359.7|0
1686040800000|2023-06-06 08:40:00|4290.79|4289.29|4287.79|4286.29|4290.79|4289.29|4286.79|4285.29|11148
1687215000000|2023-06-19 22:50:00|4363.3|4360.3|4363.2|4360.2|4363.4|4360.4|4363.2|4360.2|0
1686041100000|2023-06-06 08:45:00|4288.79|4287.29|4283.79|4282.29|4288.79|4287.29|4282.79|4281.29|9627
1687215300000|2023-06-19 22:55:00|4363.1|4360.1|4363.2|4360.2|4363.2|4360.2|4362.7|4359.7|0
1687215600000|2023-06-19 23:00:00|4363.3|4360.3|4363.4|4360.4|4363.9|4360.9|4363.2|4360.2|0
1686041400000|2023-06-06 08:50:00|4282.79|4281.29|4282.29|4280.79|4284.79|4283.29|4281.79|4280.29|5964
1687215900000|2023-06-19 23:05:00|4363.3|4360.3|4363.4|4360.4|4363.5|4360.5|4363.2|4360.2|0
1686041700000|2023-06-06 08:55:00|4281.79|4280.29|4279.79|4278.29|4281.79|4280.29|4278.79|4277.29|4881
1687216200000|2023-06-19 23:10:00|4363.3|4360.3|4362.4|4359.4|4363.3|4360.3|4361.9|4358.9|0
1687216500000|2023-06-19 23:15:00|4362.3|4359.3|4363.2|4360.2|4363.2|4360.2|4362.2|4359.2|0
1686042000000|2023-06-06 09:00:00|4280.79|4279.29|4282.79|4281.29|4283.79|4282.29|4279.79|4278.29|2067
1687216800000|2023-06-19 23:20:00|4363.1|4360.1|4363.9|4360.9|4363.9|4360.9|4362.9|4359.9|0
1687217100000|2023-06-19 23:25:00|4363.8|4360.8|4362.4|4359.4|4363.9|4360.9|4362.4|4359.4|0
1686042300000|2023-06-06 09:05:00|4284.79|4283.29|4279.79|4278.29|4284.79|4283.29|4279.79|4278.29|6625
1687217400000|2023-06-19 23:30:00|4362.2|4359.2|4364|4361|4364.2|4361.2|4362.2|4359.2|0
1686042600000|2023-06-06 09:10:00|4280.79|4279.29|4279.79|4278.29|4281.79|4280.29|4278.79|4277.29|5637
1687217700000|2023-06-19 23:35:00|4364.2|4361.2|4364.4|4361.4|4365.2|4362.2|4364|4361|0
1687218000000|2023-06-19 23:40:00|4364.2|4361.2|4363.7|4360.7|4364.3|4361.3|4363.7|4360.7|0
1686042900000|2023-06-06 09:15:00|4278.79|4277.29|4278.79|4277.29|4279.79|4278.29|4275.79|4274.29|4431
1687218300000|2023-06-19 23:45:00|4363.2|4360.2|4362.9|4359.9|4363.3|4360.3|4362.7|4359.7|0
1687218600000|2023-06-19 23:50:00|4363.1|4360.1|4363.8|4360.8|4364.2|4361.2|4362.9|4359.9|0
1686043200000|2023-06-06 09:20:00|4279.29|4277.79|4282.79|4281.29|4282.79|4281.29|4278.79|4277.29|3871
1687218900000|2023-06-19 23:55:00|4363.9|4360.9|4363.9|4360.9|4364.3|4361.3|4363.4|4360.4|0
1686043500000|2023-06-06 09:25:00|4283.79|4282.29|4282.79|4281.29|4284.79|4283.29|4281.79|4280.29|5694
1687219200000|2023-06-20 00:00:00|4363.7|4360.7|4367.2|4364.2|4367.2|4364.2|4363.7|4360.7|0
1687219500000|2023-06-20 00:05:00|4367|4364|4366.9|4363.9|4367.2|4364.2|4366.4|4363.4|0
1686043800000|2023-06-06 09:30:00|4281.79|4280.29|4283.79|4282.29|4284.79|4283.29|4281.79|4280.29|3322
1687219800000|2023-06-20 00:10:00|4367.2|4364.2|4365.2|4362.2|4367.2|4364.2|4364.7|4361.7|0
1686044100000|2023-06-06 09:35:00|4284.79|4283.29|4283.79|4282.29|4284.79|4283.29|4282.79|4281.29|2791
1687220100000|2023-06-20 00:15:00|4364.9|4361.9|4364|4362|4364.9|4362|4362|4360|503
1687220400000|2023-06-20 00:20:00|4363.5|4361.5|4364|4362|4364|4362|4363|4361|91
1686044400000|2023-06-06 09:40:00|4284.79|4283.29|4282.79|4281.29|4284.79|4283.29|4281.79|4280.29|2794
1687220700000|2023-06-20 00:25:00|4363.5|4361.5|4364|4362|4364|4362|4363|4361|37
1686044700000|2023-06-06 09:45:00|4281.79|4280.29|4282.79|4281.29|4284.79|4283.29|4281.79|4280.29|1317
1687221000000|2023-06-20 00:30:00|||||||||11
1687221300000|2023-06-20 00:35:00|4363|4361|4364|4362|4364|4362|4363|4361|114
1686045000000|2023-06-06 09:50:00|4281.79|4280.29|4281.79|4280.29|4282.79|4281.29|4280.79|4279.29|1474
1687221600000|2023-06-20 00:40:00|||||||||20
1687221900000|2023-06-20 00:45:00|||||||||39
1686045300000|2023-06-06 09:55:00|4280.79|4279.29|4281.79|4280.29|4282.79|4281.29|4280.79|4279.29|2540
1687222200000|2023-06-20 00:50:00|||||||||17
1687222500000|2023-06-20 00:55:00|4363|4361|4363|4361|4363|4361|4363|4361|80
1686045600000|2023-06-06 10:00:00|4282.79|4281.29|4279.79|4278.29|4282.79|4281.29|4278.79|4277.29|1090
1687222800000|2023-06-20 01:00:00|||||||||14
1686045900000|2023-06-06 10:05:00|4278.79|4277.29|4279.79|4278.29|4279.79|4278.29|4278.79|4277.29|2216
1687223100000|2023-06-20 01:05:00|4364|4362|4363|4361|4364|4362|4363|4361|79
1687223400000|2023-06-20 01:10:00|||||||||4
1686046200000|2023-06-06 10:10:00|4278.79|4277.29|4279.79|4278.29|4280.79|4279.29|4278.79|4277.29|2689
1687223700000|2023-06-20 01:15:00|||||||||172
1687224000000|2023-06-20 01:20:00|4364|4362|4364|4362|4364|4362|4364|4362|32
1686046500000|2023-06-06 10:15:00|4278.79|4277.29|4277.79|4276.29|4278.79|4277.29|4277.79|4276.29|3606
1687224300000|2023-06-20 01:25:00|||||||||8
1687224600000|2023-06-20 01:30:00|||||||||26
1686046800000|2023-06-06 10:20:00|4278.79|4277.29|4278.79|4277.29|4279.79|4278.29|4277.79|4276.29|1548
1687224900000|2023-06-20 01:35:00|4363|4361|4363|4361|4363|4361|4363|4361|73
1686047100000|2023-06-06 10:25:00|4279.79|4278.29|4278.79|4277.29|4279.79|4278.29|4278.79|4277.29|1540
1687225200000|2023-06-20 01:40:00|4362|4360|4360|4358|4362|4360|4360|4358|75
1687225500000|2023-06-20 01:45:00|4359|4357|4359|4357|4360|4358|4359|4357|334
1686047400000|2023-06-06 10:30:00|4277.79|4276.29|4278.79|4277.29|4278.79|4277.29|4277.79|4276.29|3006
1687225800000|2023-06-20 01:50:00|4358|4356|4358|4356|4359|4357|4358|4356|149
1687226100000|2023-06-20 01:55:00|4357|4355|4358|4356|4358|4356|4357|4355|269
1686047700000|2023-06-06 10:35:00|4279.79|4278.29|4281.79|4280.29|4282.79|4281.29|4279.79|4278.29|3803
1687226400000|2023-06-20 02:00:00|||||||||43
1686048000000|2023-06-06 10:40:00|4280.79|4279.29|4278.79|4277.29|4280.79|4279.29|4278.79|4277.29|3137
1687226700000|2023-06-20 02:05:00|4359|4357|4358|4356|4359|4357|4358|4356|189
1687227000000|2023-06-20 02:10:00|4359|4357|4359|4357|4359|4357|4359|4357|122
1686048300000|2023-06-06 10:45:00|4277.79|4276.29|4276.79|4275.29|4278.79|4277.29|4276.79|4275.29|3187
1687227300000|2023-06-20 02:15:00|4358.5|4356.5|4358|4356|4359|4357|4358|4356|252
1686048600000|2023-06-06 10:50:00|4277.79|4276.29|4277.79|4276.29|4277.79|4276.29|4276.79|4275.29|3407
1687227600000|2023-06-20 02:20:00|||||||||10
1687227900000|2023-06-20 02:25:00|||||||||25
1686048900000|2023-06-06 10:55:00|4278.79|4277.29|4278.79|4277.29|4279.79|4278.29|4278.79|4277.29|3000
1687228200000|2023-06-20 02:30:00|4357|4355|4358|4356|4358|4356|4357|4355|134
1687228500000|2023-06-20 02:35:00|||||||||48
1686049200000|2023-06-06 11:00:00|4279.79|4278.29|4280.79|4279.29|4280.79|4279.29|4278.79|4277.29|4531
1687228800000|2023-06-20 02:40:00|4359|4357|4358|4356|4359|4357|4358|4356|156
1687229100000|2023-06-20 02:45:00|4358.5|4356.5|4359|4357|4359|4357|4358|4356|103
1686049500000|2023-06-06 11:05:00|4279.79|4278.29|4279.79|4278.29|4280.79|4279.29|4277.79|4276.29|1528
1687229400000|2023-06-20 02:50:00|||||||||161
1687229700000|2023-06-20 02:55:00|||||||||8
1686049800000|2023-06-06 11:10:00|4280.79|4279.29|4280.79|4279.29|4281.79|4280.29|4279.79|4278.29|2333
1687230000000|2023-06-20 03:00:00|4360|4358|4360|4358|4360|4358|4360|4358|67
1686050100000|2023-06-06 11:15:00|4279.79|4278.29|4281.79|4280.29|4281.79|4280.29|4279.79|4278.29|1834
1687230300000|2023-06-20 03:05:00|4361|4359|4361|4359|4361|4359|4361|4359|56
1687230600000|2023-06-20 03:10:00|4360|4358|4360|4358|4360|4358|4360|4358|102
1686050400000|2023-06-06 11:20:00|4280.79|4279.29|4280.79|4279.29|4281.79|4280.29|4280.79|4279.29|1664
1687230900000|2023-06-20 03:15:00|4361|4359|4360|4358|4361|4359|4360|4358|37
1686050700000|2023-06-06 11:25:00|4281.29|4279.79|4282.79|4281.29|4283.79|4282.29|4280.79|4279.29|2372
1687231200000|2023-06-20 03:20:00|4360.5|4358.5|4360|4358|4361|4359|4360|4358|6
1687231500000|2023-06-20 03:25:00|4359|4357|4359|4357|4359|4357|4359|4357|71
1686051000000|2023-06-06 11:30:00|4281.79|4280.29|4280.79|4279.29|4282.79|4281.29|4279.79|4278.29|3510
1687231800000|2023-06-20 03:30:00|4360|4358|4360|4358|4360|4358|4360|4358|31
1687232100000|2023-06-20 03:35:00|||||||||51
1686051300000|2023-06-06 11:35:00|4281.79|4280.29|4279.79|4278.29|4281.79|4280.29|4279.79|4278.29|4999
1687232400000|2023-06-20 03:40:00|||||||||51
1686051600000|2023-06-06 11:40:00|4279.99|4278.49|4280.99|4279.49|4280.99|4279.49|4278.99|4277.49|3734
1687232700000|2023-06-20 03:45:00|4361|4359|4361|4359|4361|4359|4361|4359|135
1687233000000|2023-06-20 03:50:00|4360|4358|4359|4357|4360|4358|4359|4357|89
1686051900000|2023-06-06 11:45:00|4281.99|4280.49|4281.99|4280.49|4281.99|4280.49|4281.99|4280.49|1785
1687233300000|2023-06-20 03:55:00|4360|4358|4360|4358|4360|4358|4359|4357|100
1687233600000|2023-06-20 04:00:00|||||||||47
1686052200000|2023-06-06 11:50:00|4280.99|4279.49|4280.99|4279.49|4280.99|4279.49|4280.99|4279.49|383
1687233900000|2023-06-20 04:05:00|4361|4359|4361|4359|4361|4359|4361|4359|60
1686052500000|2023-06-06 11:55:00|||||||||2717
1687234200000|2023-06-20 04:10:00|4360|4358|4360|4358|4360|4358|4360|4358|103
1687234500000|2023-06-20 04:15:00|4359|4357|4359|4357|4360|4358|4359|4357|52
1686052800000|2023-06-06 12:00:00|4281.99|4280.49|4283.99|4282.49|4284.99|4283.49|4280.99|4279.49|2316
1687234800000|2023-06-20 04:20:00|4360|4358|4360|4358|4360|4358|4359.5|4357.5|37
1687235100000|2023-06-20 04:25:00|||||||||13
1686053100000|2023-06-06 12:05:00|4284.99|4283.49|4282.99|4281.49|4284.99|4283.49|4282.99|4281.49|1687
1687235400000|2023-06-20 04:30:00|4361|4359|4361|4359|4361|4359|4361|4359|28
1687235700000|2023-06-20 04:35:00|4360|4358|4360|4358|4360|4358|4360|4358|150
1686053400000|2023-06-06 12:10:00|4281.99|4280.49|4283.99|4282.49|4283.99|4282.49|4281.99|4280.49|3735
1687236000000|2023-06-20 04:40:00|||||||||4
1687236300000|2023-06-20 04:45:00|4359|4357|4360|4358|4360|4358|4359|4357|342
1686053700000|2023-06-06 12:15:00|4282.99|4281.49|4284.99|4283.49|4284.99|4283.49|4282.99|4281.49|3507
1687236600000|2023-06-20 04:50:00|||||||||11
1686054000000|2023-06-06 12:20:00|4283.99|4282.49|4283.99|4282.49|4284.99|4283.49|4283.99|4282.49|2835
1687236900000|2023-06-20 04:55:00|4361|4359|4359|4357|4361|4359|4359|4357|253
1687237200000|2023-06-20 05:00:00|4360|4358|4360|4358|4360|4358|4360|4358|133
1686054300000|2023-06-06 12:25:00|4282.99|4281.49|4282.99|4281.49|4282.99|4281.49|4282.99|4281.49|2134
1687237500000|2023-06-20 05:05:00|4359|4357|4359|4357|4360|4358|4359|4357|366
1687237800000|2023-06-20 05:10:00|4358.5|4356.5|4357|4355|4359|4357|4357|4355|336
1686054600000|2023-06-06 12:30:00|4283.99|4282.49|4282.99|4281.49|4283.99|4282.49|4282.99|4281.49|4246
1687238100000|2023-06-20 05:15:00|4356|4354|4356|4354|4356|4354|4356|4354|146
1686054900000|2023-06-06 12:35:00|4281.99|4280.49|4281.99|4280.49|4282.99|4281.49|4281.99|4280.49|3945
1687238400000|2023-06-20 05:20:00|4355|4353|4351|4349|4356|4354|4351|4349|2188
1687238700000|2023-06-20 05:25:00|4352|4350|4353|4351|4353|4351|4351|4349|545
1686055200000|2023-06-06 12:40:00|4280.99|4279.49|4282.99|4281.49|4282.99|4281.49|4280.99|4279.49|3599
1687239000000|2023-06-20 05:30:00|4354|4352|4354|4352|4354|4352|4353|4351|416
1686055500000|2023-06-06 12:45:00|4283.49|4281.99|4283.99|4282.49|4283.99|4282.49|4283.49|4281.99|1206
1687239300000|2023-06-20 05:35:00|4353|4351|4353.5|4351.5|4354|4352|4353|4351|455
1687239600000|2023-06-20 05:40:00|4354|4352|4355|4353|4356|4354|4353|4351|258
1686055800000|2023-06-06 12:50:00|4282.99|4281.49|4282.99|4281.49|4282.99|4281.49|4282.99|4281.49|1828
1687239900000|2023-06-20 05:45:00|4356|4354|4355|4353|4356|4354|4355|4353|267
1686056100000|2023-06-06 12:55:00|4283.99|4282.49|4283.99|4282.49|4283.99|4282.49|4283.99|4282.49|4053
1687240200000|2023-06-20 05:50:00|4354|4352|4352|4350|4354|4352|4351|4349|373
1687240500000|2023-06-20 05:55:00|4352.5|4350.5|4355|4353|4355|4353|4351|4349|1367
1686056400000|2023-06-06 13:00:00|4282.99|4281.49|4283.99|4282.49|4283.99|4282.49|4282.99|4281.49|1309
1687240800000|2023-06-20 06:00:00|4354.75|4353.25|4352.75|4351.25|4354.75|4353.25|4351.75|4350.25|1790
1687241100000|2023-06-20 06:05:00|4353.75|4352.25|4349.75|4348.25|4353.75|4352.25|4349.75|4348.25|1188
1686056700000|2023-06-06 13:05:00|4284.99|4283.49|4283.99|4282.49|4284.99|4283.49|4283.99|4282.49|1834
1687241400000|2023-06-20 06:10:00|4350.25|4348.75|4348.75|4347.25|4350.75|4349.25|4348.75|4347.25|2021
1686057000000|2023-06-06 13:10:00|4282.99|4281.49|4282.99|4281.49|4283.99|4282.49|4281.99|4280.49|2716
1687241700000|2023-06-20 06:15:00|4349.75|4348.25|4351.75|4350.25|4352.75|4351.25|4348.75|4347.25|1910
1687242000000|2023-06-20 06:20:00|4350.75|4349.25|4352.75|4351.25|4353.75|4352.25|4350.75|4349.25|1173
1686057300000|2023-06-06 13:15:00|4282.49|4280.99|4280.99|4279.49|4283.99|4282.49|4279.99|4278.49|4531
1687242300000|2023-06-20 06:25:00|4353.75|4352.25|4352.75|4351.25|4353.75|4352.25|4351.75|4350.25|426
1686057600000|2023-06-06 13:20:00|4281.99|4280.49|4280.99|4279.49|4281.99|4280.49|4280.99|4279.49|3821
1687242600000|2023-06-20 06:30:00|4351.75|4350.25|4350.75|4349.25|4352.75|4351.25|4350.75|4349.25|308
1687242900000|2023-06-20 06:35:00|4349.75|4348.25|4351.75|4350.25|4351.75|4350.25|4349.75|4348.25|938
1686057900000|2023-06-06 13:25:00|4279.99|4278.49|4279.99|4278.49|4280.99|4279.49|4279.99|4278.49|5650
1687243200000|2023-06-20 06:40:00|4350.75|4349.25|4350.75|4349.25|4351.75|4350.25|4350.75|4349.25|225
1686058200000|2023-06-06 13:30:00|4280.99|4279.49|4277.99|4276.49|4280.99|4279.49|4275.99|4274.49|18492
1687243500000|2023-06-20 06:45:00|4351.75|4350.25|4352.75|4351.25|4352.75|4351.25|4350.75|4349.25|643
1686058500000|2023-06-06 13:35:00|4276.99|4275.49|4281.99|4280.49|4281.99|4280.49|4276.99|4275.49|8757
1687243800000|2023-06-20 06:50:00|4352.25|4350.75|4351.75|4350.25|4352.75|4351.25|4351.75|4350.25|634
1686058800000|2023-06-06 13:40:00|4282.99|4281.49|4285.99|4284.49|4286.99|4285.49|4281.99|4280.49|6166
1687244100000|2023-06-20 06:55:00|4350.75|4349.25|4348.75|4347.25|4350.75|4349.25|4347.75|4346.25|5051
1686059100000|2023-06-06 13:45:00|4286.99|4285.49|4289.99|4288.49|4289.99|4288.49|4286.99|4285.49|6832
1687244400000|2023-06-20 07:00:00|4349.75|4348.25|4347.75|4346.25|4351.75|4350.25|4344.75|4343.25|11894
1686059400000|2023-06-06 13:50:00|4288.99|4287.49|4288.99|4287.49|4290.99|4289.49|4286.99|4285.49|6965
1687244700000|2023-06-20 07:05:00|4348.75|4347.25|4350.75|4349.25|4351.75|4350.25|4347.75|4346.25|3924
1686059700000|2023-06-06 13:55:00|4287.99|4286.49|4287.99|4286.49|4289.99|4288.49|4286.99|4285.49|4879
1687245000000|2023-06-20 07:10:00|4349.75|4348.25|4352.75|4351.25|4352.75|4351.25|4347.75|4346.25|5213
1686060000000|2023-06-06 14:00:00|4288.99|4287.49|4285.99|4284.49|4288.99|4287.49|4285.99|4284.49|4090
1687245300000|2023-06-20 07:15:00|4353.75|4352.25|4353.75|4352.25|4354.75|4353.25|4349.75|4348.25|3816
1687245600000|2023-06-20 07:20:00|4354.75|4353.25|4356.75|4355.25|4358.75|4357.25|4353.75|4352.25|6140
1686060300000|2023-06-06 14:05:00|4286.99|4285.49|4290.99|4289.49|4290.99|4289.49|4285.99|4284.49|4689
1687245900000|2023-06-20 07:25:00|4357.25|4355.75|4360.75|4359.25|4361.75|4360.25|4353.75|4352.25|4050
1686060600000|2023-06-06 14:10:00|4291.05|4289.55|4288.05|4286.55|4293.05|4291.55|4288.05|4286.55|7803
1687246200000|2023-06-20 07:30:00|4361.75|4360.25|4363.75|4362.25|4364.75|4363.25|4360.75|4359.25|4076
1686060900000|2023-06-06 14:15:00|4287.05|4285.55|4290.05|4288.55|4290.05|4288.55|4287.05|4285.55|5227
1687246500000|2023-06-20 07:35:00|4364.75|4363.25|4361.75|4360.25|4364.75|4363.25|4361.75|4360.25|3589
1686061200000|2023-06-06 14:20:00|4291.05|4289.55|4290.05|4288.55|4291.05|4289.55|4288.05|4286.55|3040
1687246800000|2023-06-20 07:40:00|4361.64|4360.14|4360.64|4359.14|4362.64|4361.14|4358.64|4357.14|2035
1686061500000|2023-06-06 14:25:00|4291.05|4289.55|4289.05|4287.55|4291.05|4289.55|4288.55|4287.05|4551
1687247100000|2023-06-20 07:45:00|4361.64|4360.14|4362.64|4361.14|4362.64|4361.14|4360.64|4359.14|2050
1686061800000|2023-06-06 14:30:00|4290.05|4288.55|4290.05|4288.55|4292.05|4290.55|4290.05|4288.55|10206
1687247400000|2023-06-20 07:50:00|4363.64|4362.14|4363.64|4362.14|4364.64|4363.14|4362.64|4361.14|1920
1686062100000|2023-06-06 14:35:00|4291.05|4289.55|4290.05|4288.55|4291.05|4289.55|4289.05|4287.55|5912
1687247700000|2023-06-20 07:55:00|4362.64|4361.14|4364.64|4363.14|4365.64|4364.14|4361.64|4360.14|3149
1686062400000|2023-06-06 14:40:00|4291.05|4289.55|4292.05|4290.55|4292.05|4290.55|4291.05|4289.55|5518
1687248000000|2023-06-20 08:00:00|4365.64|4364.14|4360.64|4359.14|4365.64|4364.14|4359.64|4358.14|6156
1686062700000|2023-06-06 14:45:00|4293.05|4291.55|4295.05|4293.55|4296.05|4294.55|4292.05|4290.55|7143
1687248300000|2023-06-20 08:05:00|4361.64|4360.14|4360.64|4359.14|4362.64|4361.14|4359.64|4358.14|3354
1686063000000|2023-06-06 14:50:00|4296.05|4294.55|4294.05|4292.55|4296.05|4294.55|4294.05|4292.55|14728
1687248600000|2023-06-20 08:10:00|4359.64|4358.14|4358.64|4357.14|4360.64|4359.14|4357.64|4356.14|2658
1686063300000|2023-06-06 14:55:00|4293.05|4291.55|4294.05|4292.55|4295.05|4293.55|4292.05|4290.55|6594
1687248900000|2023-06-20 08:15:00|4357.64|4356.14|4357.64|4356.14|4357.64|4356.14|4356.64|4355.14|2637
1686063600000|2023-06-06 15:00:00|4295.05|4293.55|4297.05|4295.55|4297.05|4295.55|4294.05|4292.55|5645
1687249200000|2023-06-20 08:20:00|4356.64|4355.14|4357.14|4355.64|4357.64|4356.14|4355.64|4354.14|3875
1686063900000|2023-06-06 15:05:00|4298.05|4296.55|4298.05|4296.55|4299.05|4297.55|4297.05|4295.55|4790
1687249500000|2023-06-20 08:25:00|4356.64|4355.14|4351.64|4350.14|4356.64|4355.14|4350.64|4349.14|4164
1686064200000|2023-06-06 15:10:00|4299.05|4297.55|4298.05|4296.55|4299.05|4297.55|4298.05|4296.55|5150
1687249800000|2023-06-20 08:30:00|4350.64|4349.14|4344.64|4343.14|4352.64|4351.14|4344.64|4343.14|5954
1686064500000|2023-06-06 15:15:00|4299.05|4297.55|4299.05|4297.55|4300.05|4298.55|4298.05|4296.55|10795
1687250100000|2023-06-20 08:35:00|4345.64|4344.14|4346.64|4345.14|4346.64|4345.14|4344.64|4343.14|7943
1686064800000|2023-06-06 15:20:00|4298.05|4296.55|4296.05|4294.55|4298.05|4296.55|4296.05|4294.55|9245
1687250400000|2023-06-20 08:40:00|4347.64|4346.14|4348.64|4347.14|4349.64|4348.14|4346.64|4345.14|2567
1686065100000|2023-06-06 15:25:00|4295.05|4293.55|4296.05|4294.55|4296.05|4294.55|4293.05|4291.55|22748
1687250700000|2023-06-20 08:45:00|4347.64|4346.14|4345.64|4344.14|4348.64|4347.14|4345.64|4344.14|3338
1686065400000|2023-06-06 15:30:00|4297.05|4295.55|4296.05|4294.55|4298.05|4296.55|4295.05|4293.55|22274
1687251000000|2023-06-20 08:50:00|4344.64|4343.14|4341.64|4340.14|4344.64|4343.14|4341.64|4340.14|4067
1686065700000|2023-06-06 15:35:00|4297.05|4295.55|4300.05|4298.55|4300.05|4298.55|4297.05|4295.55|16662
1687251300000|2023-06-20 08:55:00|4341.14|4339.64|4342.64|4341.14|4342.64|4341.14|4340.64|4339.14|4276
1686066000000|2023-06-06 15:40:00|4299.05|4297.55|4299.05|4297.55|4299.05|4297.55|4298.05|4296.55|14537
1687251600000|2023-06-20 09:00:00|4341.64|4340.14|4341.64|4340.14|4342.64|4341.14|4341.64|4340.14|1867
1686066300000|2023-06-06 15:45:00|4300.05|4298.55|4301.05|4299.55|4302.05|4300.55|4299.05|4297.55|7134
1687251900000|2023-06-20 09:05:00|4342.64|4341.14|4341.64|4340.14|4342.64|4341.14|4339.64|4338.14|3623
1686066600000|2023-06-06 15:50:00|4300.05|4298.55|4301.05|4299.55|4301.05|4299.55|4300.05|4298.55|8603
1687252200000|2023-06-20 09:10:00|4342.64|4341.14|4343.64|4342.14|4343.64|4342.14|4342.64|4341.14|4109
1686066900000|2023-06-06 15:55:00|4300.05|4298.55|4303.05|4301.55|4303.05|4301.55|4300.05|4298.55|5968
1687252500000|2023-06-20 09:15:00|4344.64|4343.14|4342.64|4341.14|4345.64|4344.14|4339.64|4338.14|6042
1686067200000|2023-06-06 16:00:00|4304.05|4302.55|4303.05|4301.55|4305.05|4303.55|4303.05|4301.55|3966
1687252800000|2023-06-20 09:20:00|4341.64|4340.14|4340.64|4339.14|4343.64|4342.14|4340.64|4339.14|3149
1686067500000|2023-06-06 16:05:00|4302.05|4300.55|4301.05|4299.55|4303.05|4301.55|4300.05|4298.55|2335
1687253100000|2023-06-20 09:25:00|4341.64|4340.14|4339.64|4338.14|4342.64|4341.14|4338.64|4337.14|4584
1686067800000|2023-06-06 16:10:00|4302.05|4300.55|4301.05|4299.55|4302.05|4300.55|4301.05|4299.55|1089
1687253400000|2023-06-20 09:30:00|4340.64|4339.14|4339.64|4338.14|4340.64|4339.14|4338.64|4337.14|2456
1686068100000|2023-06-06 16:15:00|4300.05|4298.55|4301.05|4299.55|4301.05|4299.55|4300.05|4298.55|891
1687253700000|2023-06-20 09:35:00|4338.64|4337.14|4341.64|4340.14|4342.64|4341.14|4338.64|4337.14|3796
1686068400000|2023-06-06 16:20:00|4300.05|4298.55|4299.05|4297.55|4300.05|4298.55|4299.05|4297.55|1140
1687254000000|2023-06-20 09:40:00|4340.64|4339.14|4342.64|4341.14|4344.64|4343.14|4340.64|4339.14|4183
1686068700000|2023-06-06 16:25:00|4300.05|4298.55|4299.05|4297.55|4301.05|4299.55|4299.05|4297.55|1263
1687254300000|2023-06-20 09:45:00|4343.64|4342.14|4344.64|4343.14|4344.64|4343.14|4342.64|4341.14|2076
1686069000000|2023-06-06 16:30:00|4300.05|4298.55|4300.05|4298.55|4300.05|4298.55|4299.05|4297.55|896
1687254600000|2023-06-20 09:50:00|4343.64|4342.14|4347.64|4346.14|4348.64|4347.14|4343.64|4342.14|2852
1686069300000|2023-06-06 16:35:00|4299.05|4297.55|4298.05|4296.55|4300.05|4298.55|4297.05|4295.55|1776
1687254900000|2023-06-20 09:55:00|4348.64|4347.14|4344.64|4343.14|4349.64|4348.14|4344.64|4343.14|2885
1686069600000|2023-06-06 16:40:00|4297.05|4295.55|4297.05|4295.55|4298.05|4296.55|4296.05|4294.55|2047
1687255200000|2023-06-20 10:00:00|4344.14|4342.64|4344.64|4343.14|4344.64|4343.14|4343.64|4342.14|1986
1686069900000|2023-06-06 16:45:00|4298.05|4296.55|4297.05|4295.55|4298.05|4296.55|4297.05|4295.55|910
1687255500000|2023-06-20 10:05:00|4345.64|4344.14|4346.64|4345.14|4346.64|4345.14|4345.64|4344.14|2334
1686070200000|2023-06-06 16:50:00|4296.05|4294.55|4297.05|4295.55|4298.05|4296.55|4296.05|4294.55|1270
1687255800000|2023-06-20 10:10:00|4345.64|4344.14|4345.64|4344.14|4346.64|4345.14|4344.64|4343.14|1465
1686070500000|2023-06-06 16:55:00|4296.05|4294.55|4296.05|4294.55|4297.05|4295.55|4295.05|4293.55|804
1687256100000|2023-06-20 10:15:00|4346.64|4345.14|4344.64|4343.14|4346.64|4345.14|4343.64|4342.14|1969
1686070800000|2023-06-06 17:00:00|4295.05|4293.55|4296.05|4294.55|4296.05|4294.55|4295.05|4293.55|1336
1687256400000|2023-06-20 10:20:00|4343.64|4342.14|4344.64|4343.14|4344.64|4343.14|4343.64|4342.14|3566
1686071100000|2023-06-06 17:05:00|4297.05|4295.55|4298.05|4296.55|4298.05|4296.55|4297.05|4295.55|755
1687256700000|2023-06-20 10:25:00|4343.64|4342.14|4344.64|4343.14|4344.64|4343.14|4343.64|4342.14|2537
1686071400000|2023-06-06 17:10:00|4299.05|4297.55|4299.05|4297.55|4299.05|4297.55|4298.05|4296.55|1837
1687257000000|2023-06-20 10:30:00|4345.64|4344.14|4346.64|4345.14|4347.64|4346.14|4345.64|4344.14|2872
1686071700000|2023-06-06 17:15:00|4300.05|4298.55|4298.05|4296.55|4300.05|4298.55|4298.05|4296.55|3020
1687257300000|2023-06-20 10:35:00|4345.64|4344.14|4345.64|4344.14|4345.64|4344.14|4343.64|4342.14|1487
1686072000000|2023-06-06 17:20:00|4297.05|4295.55|4297.05|4295.55|4297.05|4295.55|4295.05|4293.55|4231
1687257600000|2023-06-20 10:40:00|4346.64|4345.14|4346.64|4345.14|4347.64|4346.14|4345.64|4344.14|3032
1686072300000|2023-06-06 17:25:00|4296.05|4294.55|4298.05|4296.55|4298.05|4296.55|4295.05|4293.55|823
1687257900000|2023-06-20 10:45:00|4347.64|4346.14|4347.64|4346.14|4347.64|4346.14|4346.64|4345.14|1232
1686072600000|2023-06-06 17:30:00|4297.05|4295.55|4298.05|4296.55|4298.05|4296.55|4297.05|4295.55|406
1687258200000|2023-06-20 10:50:00|4348.64|4347.14|4347.64|4346.14|4348.64|4347.14|4347.64|4346.14|4724
1687258500000|2023-06-20 10:55:00|4348.64|4347.14|4349.64|4348.14|4350.64|4349.14|4348.64|4347.14|1574
1686072900000|2023-06-06 17:35:00|||||||||214
1687258800000|2023-06-20 11:00:00|4350.64|4349.14|4350.64|4349.14|4350.64|4349.14|4348.64|4347.14|1284
1686073200000|2023-06-06 17:40:00|4297.05|4295.55|4297.05|4295.55|4298.05|4296.55|4297.05|4295.55|320
1687259100000|2023-06-20 11:05:00|4351.64|4350.14|4352.64|4351.14|4352.64|4351.14|4350.64|4349.14|1611
1687259400000|2023-06-20 11:10:00|4351.64|4350.14|4349.64|4348.14|4351.64|4350.14|4349.64|4348.14|3728
1686073500000|2023-06-06 17:45:00|4298.05|4296.55|4297.05|4295.55|4298.05|4296.55|4297.05|4295.55|222
1687259700000|2023-06-20 11:15:00|4350.64|4349.14|4349.64|4348.14|4350.64|4349.14|4349.64|4348.14|1405
1686073800000|2023-06-06 17:50:00|4298.05|4296.55|4297.05|4295.55|4298.05|4296.55|4296.05|4294.55|292
1687260000000|2023-06-20 11:20:00|4350.64|4349.14|4350.64|4349.14|4350.64|4349.14|4349.64|4348.14|1900
1687260300000|2023-06-20 11:25:00|4349.64|4348.14|4350.64|4349.14|4350.64|4349.14|4349.64|4348.14|699
1686074100000|2023-06-06 17:55:00|4296.05|4294.55|4296.05|4294.55|4297.05|4295.55|4294.05|4292.55|1537
1687260600000|2023-06-20 11:30:00|4351.64|4350.14|4350.64|4349.14|4351.64|4350.14|4349.64|4348.14|1961
1687260900000|2023-06-20 11:35:00|4350.14|4348.64|4353.64|4352.14|4353.64|4352.14|4349.64|4348.14|1043
1686074400000|2023-06-06 18:00:00|4295.05|4293.55|4295.05|4293.55|4295.55|4294.05|4294.05|4292.55|895
1687261200000|2023-06-20 11:40:00|4354.28|4352.78|4356.28|4354.78|4356.28|4354.78|4353.28|4351.78|1403
1686074700000|2023-06-06 18:05:00|4294.55|4293.05|4296.05|4294.55|4296.05|4294.55|4294.05|4292.55|514
1687261500000|2023-06-20 11:45:00|4355.28|4353.78|4354.28|4352.78|4357.28|4355.78|4354.28|4352.78|3132
1687261800000|2023-06-20 11:50:00|4355.28|4353.78|4355.28|4353.78|4356.28|4354.78|4355.28|4353.78|1827
1686075000000|2023-06-06 18:10:00|4297.05|4295.55|4297.05|4295.55|4298.05|4296.55|4296.05|4294.55|660
1687262100000|2023-06-20 11:55:00|4354.28|4352.78|4354.28|4352.78|4354.28|4352.78|4353.28|4351.78|1156
1686075300000|2023-06-06 18:15:00|4298.05|4296.55|4297.05|4295.55|4298.05|4296.55|4297.05|4295.55|197
1687262400000|2023-06-20 12:00:00|4355.28|4353.78|4355.28|4353.78|4356.28|4354.78|4354.28|4352.78|1494
1687262700000|2023-06-20 12:05:00|4354.28|4352.78|4356.28|4354.78|4356.28|4354.78|4354.28|4352.78|2336
1686075600000|2023-06-06 18:20:00|4296.05|4294.55|4297.05|4295.55|4298.05|4296.55|4296.05|4294.55|338
1687263000000|2023-06-20 12:10:00|4357.28|4355.78|4355.28|4353.78|4357.28|4355.78|4355.28|4353.78|2519
1687263300000|2023-06-20 12:15:00|4355.78|4354.28|4354.28|4352.78|4356.28|4354.78|4354.28|4352.78|1470
1686075900000|2023-06-06 18:25:00|4298.05|4296.55|4299.05|4297.55|4299.05|4297.55|4297.05|4295.55|305
1687263600000|2023-06-20 12:20:00|4355.28|4353.78|4358.28|4356.78|4360.28|4358.78|4355.28|4353.78|6275
1686076200000|2023-06-06 18:30:00|4298.05|4296.55|4299.05|4297.55|4299.05|4297.55|4298.05|4296.55|205
1687263900000|2023-06-20 12:25:00|4359.28|4357.78|4359.28|4357.78|4359.78|4358.28|4358.28|4356.78|2538
1686076500000|2023-06-06 18:35:00|4300.05|4298.55|4299.05|4297.55|4300.05|4298.55|4299.05|4297.55|277
1687264200000|2023-06-20 12:30:00|4359.78|4358.28|4359.28|4357.78|4362.28|4360.78|4359.28|4357.78|4043
1687264500000|2023-06-20 12:35:00|4358.28|4356.78|4359.28|4357.78|4359.28|4357.78|4358.28|4356.78|1698
1686076800000|2023-06-06 18:40:00|4300.05|4298.55|4300.05|4298.55|4300.05|4298.55|4299.05|4297.55|249
1687264800000|2023-06-20 12:40:00|4358.28|4356.78|4360.28|4358.78|4360.28|4358.78|4358.28|4356.78|2106
1686077100000|2023-06-06 18:45:00|||||||||492
1687265100000|2023-06-20 12:45:00|4359.28|4357.78|4362.28|4360.78|4362.28|4360.78|4359.28|4357.78|2285
1687265400000|2023-06-20 12:50:00|4362.78|4361.28|4363.28|4361.78|4364.28|4362.78|4362.78|4361.28|3391
1686077400000|2023-06-06 18:50:00|4301.05|4299.55|4301.05|4299.55|4301.05|4299.55|4300.05|4298.55|445
1687265700000|2023-06-20 12:55:00|4362.28|4360.78|4361.28|4359.78|4362.28|4360.78|4361.28|4359.78|5765
1686077700000|2023-06-06 18:55:00|||||||||302
1687266000000|2023-06-20 13:00:00|4362.28|4360.78|4361.28|4359.78|4362.28|4360.78|4359.28|4357.78|2947
1687266300000|2023-06-20 13:05:00|4362.28|4360.78|4362.28|4360.78|4362.28|4360.78|4362.28|4360.78|979
1686078000000|2023-06-06 19:00:00|4302.05|4300.55|4302.05|4300.55|4302.05|4300.55|4301.05|4299.55|1004
1687266600000|2023-06-20 13:10:00|4363.28|4361.78|4362.28|4360.78|4363.28|4361.78|4362.28|4360.78|1579
1687266900000|2023-06-20 13:15:00|4363.28|4361.78|4362.28|4360.78|4363.28|4361.78|4362.28|4360.78|3644
1686078300000|2023-06-06 19:05:00|4301.05|4299.55|4302.05|4300.55|4302.05|4300.55|4301.05|4299.55|75
1687267200000|2023-06-20 13:20:00|4361.28|4359.78|4359.28|4357.78|4361.28|4359.78|4359.28|4357.78|6422
1686078600000|2023-06-06 19:10:00|||||||||42
1687267500000|2023-06-20 13:25:00|4360.28|4358.78|4357.28|4355.78|4360.28|4358.78|4357.28|4355.78|5497
1687267800000|2023-06-20 13:30:00|4356.28|4354.78|4360.28|4358.78|4361.28|4359.78|4356.28|4354.78|4085
1686078900000|2023-06-06 19:15:00|4301.05|4299.55|4303.05|4301.55|4304.05|4302.55|4301.05|4299.55|823
1687268100000|2023-06-20 13:35:00|4359.28|4357.78|4360.28|4358.78|4362.28|4360.78|4359.28|4357.78|2427
1686079200000|2023-06-06 19:20:00|4304.05|4302.55|4304.05|4302.55|4304.05|4302.55|4303.05|4301.55|154
1687268400000|2023-06-20 13:40:00|4361.28|4359.78|4360.28|4358.78|4361.28|4359.78|4358.28|4356.78|7615
1687268700000|2023-06-20 13:45:00|4359.28|4357.78|4359.28|4357.78|4359.28|4357.78|4357.28|4355.78|2731
1686079500000|2023-06-06 19:25:00|4303.05|4301.55|4304.05|4302.55|4304.05|4302.55|4303.05|4301.55|381
1687269000000|2023-06-20 13:50:00|4358.28|4356.78|4358.28|4356.78|4360.28|4358.78|4357.28|4355.78|3357
1687269300000|2023-06-20 13:55:00|4357.28|4355.78|4357.28|4355.78|4359.28|4357.78|4357.28|4355.78|4189
1686079800000|2023-06-06 19:30:00|4303.05|4301.55|4305.05|4303.55|4305.05|4303.55|4303.05|4301.55|1190
1687269600000|2023-06-20 14:00:00|4356.28|4354.78|4356.28|4354.78|4357.28|4355.78|4356.28|4354.78|3833
1686080100000|2023-06-06 19:35:00|4304.05|4302.55|4302.05|4300.55|4305.05|4303.55|4302.05|4300.55|820
1687269900000|2023-06-20 14:05:00|4357.28|4355.78|4357.28|4355.78|4358.28|4356.78|4356.28|4354.78|5339
1687270200000|2023-06-20 14:10:00|4356.92|4355.42|4355.92|4354.42|4359.92|4358.42|4354.92|4353.42|4886
1686080400000|2023-06-06 19:40:00|4303.05|4301.55|4304.05|4302.55|4304.05|4302.55|4301.05|4299.55|1132
1687270500000|2023-06-20 14:15:00|4354.92|4353.42|4347.92|4346.42|4355.92|4354.42|4347.92|4346.42|5695
1686080700000|2023-06-06 19:45:00|4303.05|4301.55|4304.05|4302.55|4304.05|4302.55|4303.05|4301.55|545
1687270800000|2023-06-20 14:20:00|4347.42|4345.92|4344.92|4343.42|4347.92|4346.42|4344.92|4343.42|8261
1687271100000|2023-06-20 14:25:00|4345.92|4344.42|4342.92|4341.42|4345.92|4344.42|4341.92|4340.42|7408
1686081000000|2023-06-06 19:50:00|4305.05|4303.55|4305.05|4303.55|4305.05|4303.55|4304.05|4302.55|967
1687271400000|2023-06-20 14:30:00|4343.92|4342.42|4346.92|4345.42|4346.92|4345.42|4342.92|4341.42|6301
1686081300000|2023-06-06 19:55:00|4306.05|4304.55|4307.05|4305.55|4308.05|4306.55|4305.05|4303.55|4232
1687271700000|2023-06-20 14:35:00|4345.92|4344.42|4344.92|4343.42|4345.92|4344.42|4342.92|4341.42|5280
1687272000000|2023-06-20 14:40:00|4345.92|4344.42|4347.92|4346.42|4349.92|4348.42|4344.92|4343.42|5836
1686081600000|2023-06-06 20:00:00|4306.8|4303.8|4309.6|4306.6|4310.1|4307.1|4306.8|4303.8|62
1687272300000|2023-06-20 14:45:00|4348.92|4347.42|4346.92|4345.42|4348.92|4347.42|4345.92|4344.42|6175
1686081900000|2023-06-06 20:05:00|4309.4|4306.4|4310.1|4307.1|4310.3|4307.3|4309.1|4306.1|0
1687272600000|2023-06-20 14:50:00|4345.92|4344.42|4342.92|4341.42|4345.92|4344.42|4342.92|4341.42|3520
1686082200000|2023-06-06 20:10:00|4309.8|4306.8|4309.8|4306.8|4310.6|4307.6|4309.8|4306.8|0
1687272900000|2023-06-20 14:55:00|4341.92|4340.42|4343.92|4342.42|4343.92|4342.42|4341.92|4340.42|4259
1687273200000|2023-06-20 15:00:00|4344.92|4343.42|4345.92|4344.42|4347.92|4346.42|4343.92|4342.42|6186
1686082500000|2023-06-06 20:15:00|4310.1|4307.1|4309.6|4306.6|4310.1|4307.1|4309.1|4306.1|0
1687273500000|2023-06-20 15:05:00|4346.92|4345.42|4345.92|4344.42|4347.92|4346.42|4345.92|4344.42|3330
1686082800000|2023-06-06 20:20:00|4309.3|4306.3|4309.3|4306.3|4309.3|4306.3|4309.3|4306.3|0
1687273800000|2023-06-20 15:10:00|4344.92|4343.42|4343.92|4342.42|4345.92|4344.42|4343.92|4342.42|6411
1687274100000|2023-06-20 15:15:00|4342.92|4341.42|4342.92|4341.42|4343.92|4342.42|4341.92|4340.42|15787
1686083400000|2023-06-06 20:30:00|4309.4|4306.4|4309.1|4306.1|4309.4|4306.4|4309.1|4306.1|0
1687274400000|2023-06-20 15:20:00|4341.92|4340.42|4340.92|4339.42|4342.92|4341.42|4340.92|4339.42|12576
1686084000000|2023-06-06 20:40:00|4309.2|4306.2|4309.6|4306.6|4309.6|4306.6|4309.2|4306.2|0
1687274700000|2023-06-20 15:25:00|4341.92|4340.42|4340.92|4339.42|4341.92|4340.42|4340.92|4339.42|23405
1686084600000|2023-06-06 20:50:00|4309.7|4306.7|4309.6|4306.6|4309.8|4306.8|4309.3|4306.3|0
1687275000000|2023-06-20 15:30:00|4338.34|4336.84|4341.34|4339.84|4342.34|4340.84|4338.34|4336.84|53058
1686084900000|2023-06-06 20:55:00|4309.8|4306.8|4309.8|4306.8|4309.9|4306.9|4309.7|4306.7|0
1687275300000|2023-06-20 15:35:00|4342.34|4340.84|4342.34|4340.84|4343.34|4341.84|4341.34|4339.84|16029
1687275600000|2023-06-20 15:40:00|4341.34|4339.84|4342.34|4340.84|4342.34|4340.84|4340.34|4338.84|7755
1686085200000|2023-06-06 21:00:00|4309.5|4306.5|4309.5|4306.5|4309.7|4306.7|4309.5|4306.5|0
1687275900000|2023-06-20 15:45:00|4343.34|4341.84|4343.34|4341.84|4343.34|4341.84|4343.34|4341.84|7179
1686085500000|2023-06-06 21:05:00|4309.4|4306.4|4309.2|4306.2|4309.7|4306.7|4309.2|4306.2|0
1687276200000|2023-06-20 15:50:00|4342.34|4340.84|4342.34|4340.84|4343.34|4341.84|4342.34|4340.84|5118
1686085800000|2023-06-06 21:10:00|4309|4306|4309.2|4306.2|4309.4|4306.4|4309|4306|0
1687276500000|2023-06-20 15:55:00|4343.34|4341.84|4342.34|4340.84|4343.34|4341.84|4342.34|4340.84|3129
1686086100000|2023-06-06 21:15:00|4309.4|4306.4|4309.5|4306.5|4309.6|4306.6|4309.4|4306.4|0
1686086400000|2023-06-06 21:20:00|4309.6|4306.6|4309.2|4306.2|4309.6|4306.6|4309.1|4306.1|0
1687276800000|2023-06-20 16:00:00|4343.34|4341.84|4342.34|4340.84|4343.34|4341.84|4342.34|4340.84|1958
1686086700000|2023-06-06 21:25:00|4309.3|4306.3|4310.2|4307.2|4310.4|4307.4|4309.3|4306.3|0
1687277100000|2023-06-20 16:05:00|4343.34|4341.84|4343.34|4341.84|4344.34|4342.84|4342.34|4340.84|1446
1686087000000|2023-06-06 21:30:00|4310.1|4307.1|4310.3|4307.3|4310.9|4307.9|4309.8|4306.8|0
1687277400000|2023-06-20 16:10:00|4344.34|4342.84|4345.34|4343.84|4346.34|4344.84|4343.34|4341.84|1170
1686087300000|2023-06-06 21:35:00|4310.6|4307.6|4310.8|4307.8|4310.9|4307.9|4310.3|4307.3|0
1687277700000|2023-06-20 16:15:00|4344.34|4342.84|4344.34|4342.84|4345.34|4343.84|4344.34|4342.84|1215
1686087600000|2023-06-06 21:40:00|4310.5|4307.5|4311.5|4308.5|4311.5|4308.5|4310.4|4307.4|0
1687278000000|2023-06-20 16:20:00|4345.34|4343.84|4347.34|4345.84|4347.34|4345.84|4345.34|4343.84|1943
1686087900000|2023-06-06 21:45:00|4311.1|4308.1|4311|4308|4311.1|4308.1|4310.9|4307.9|0
1687278300000|2023-06-20 16:25:00|4347.84|4346.34|4349.34|4347.84|4349.34|4347.84|4347.34|4345.84|2372
1687278600000|2023-06-20 16:30:00|4348.34|4346.84|4349.34|4347.84|4349.34|4347.84|4347.34|4345.84|1300
1686088200000|2023-06-06 21:50:00|4311.2|4308.2|4311|4308|4311.5|4308.5|4311|4308|0
1687278900000|2023-06-20 16:35:00|4350.34|4348.84|4349.34|4347.84|4350.34|4348.84|4349.34|4347.84|1069
1686088500000|2023-06-06 21:55:00|4311.1|4308.1|4310.7|4307.7|4311.1|4308.1|4310.7|4307.7|0
1687279200000|2023-06-20 16:40:00|4350.34|4348.84|4349.34|4347.84|4350.34|4348.84|4349.34|4347.84|855
1686088800000|2023-06-06 22:00:00|4310.3|4307.3|4309.1|4306.1|4310.3|4307.3|4308.7|4305.7|0
1687279500000|2023-06-20 16:45:00|4350.34|4348.84|4350.34|4348.84|4350.34|4348.84|4349.34|4347.84|1185
1686089100000|2023-06-06 22:05:00|4308.8|4305.8|4308.6|4305.6|4309.1|4306.1|4308.3|4305.3|0
1687279800000|2023-06-20 16:50:00|4349.84|4348.34|4349.34|4347.84|4350.34|4348.84|4349.34|4347.84|760
1686089400000|2023-06-06 22:10:00|4308.8|4305.8|4308.8|4305.8|4309.1|4306.1|4308.8|4305.8|0
1687280100000|2023-06-20 16:55:00|4350.34|4348.84|4350.34|4348.84|4350.34|4348.84|4350.34|4348.84|454
1686089700000|2023-06-06 22:15:00|4308.6|4305.6|4307.5|4304.5|4308.6|4305.6|4307.5|4304.5|0
1687280400000|2023-06-20 17:00:00|4349.34|4347.84|4350.34|4348.84|4350.34|4348.84|4349.34|4347.84|568
1687280700000|2023-06-20 17:05:00|4349.34|4347.84|4349.34|4347.84|4349.34|4347.84|4348.34|4346.84|917
1686090000000|2023-06-06 22:20:00|4307.8|4304.8|4307.8|4304.8|4308.3|4305.3|4307.5|4304.5|0
1687281000000|2023-06-20 17:10:00|4348.34|4346.84|4349.34|4347.84|4349.34|4347.84|4348.34|4346.84|993
1686090300000|2023-06-06 22:25:00|4307.7|4304.7|4306.3|4303.3|4307.8|4304.8|4306|4303|0
1687281300000|2023-06-20 17:15:00|4350.34|4348.84|4350.34|4348.84|4350.34|4348.84|4349.34|4347.84|613
1686090600000|2023-06-06 22:30:00|4306.2|4303.2|4306.8|4303.8|4307|4304|4306.2|4303.2|0
1687281600000|2023-06-20 17:20:00|4350.84|4349.34|4351.34|4349.84|4351.34|4349.84|4350.34|4348.84|903
1686090900000|2023-06-06 22:35:00|4306.7|4303.7|4308.6|4305.6|4308.8|4305.8|4306.5|4303.5|0
1687281900000|2023-06-20 17:25:00|4350.34|4348.84|4350.34|4348.84|4351.34|4349.84|4350.34|4348.84|333
1686091200000|2023-06-06 22:40:00|4308.4|4305.4|4308.1|4305.1|4308.6|4305.6|4307.8|4304.8|0
1687282200000|2023-06-20 17:30:00|4350.84|4349.34|4351.34|4349.84|4351.34|4349.84|4350.34|4348.84|1497
1686091500000|2023-06-06 22:45:00|4308.2|4305.2|4307.5|4304.5|4308.3|4305.3|4307.5|4304.5|0
1687282500000|2023-06-20 17:35:00|4350.34|4348.84|4349.34|4347.84|4350.34|4348.84|4349.34|4347.84|464
1686091800000|2023-06-06 22:50:00|4307.8|4304.8|4307.8|4304.8|4308.1|4305.1|4307.3|4304.3|0
1687282800000|2023-06-20 17:40:00|4350.34|4348.84|4350.34|4348.84|4351.34|4349.84|4350.34|4348.84|157
1686092100000|2023-06-06 22:55:00|4307.9|4304.9|4307.5|4304.5|4308.3|4305.3|4307.3|4304.3|0
1687283100000|2023-06-20 17:45:00|4349.34|4347.84|4350.34|4348.84|4351.34|4349.84|4349.34|4347.84|315
1686092400000|2023-06-06 23:00:00|4307.3|4304.3|4308.6|4305.6|4308.7|4305.7|4307.3|4304.3|0
1687283400000|2023-06-20 17:50:00|4349.34|4347.84|4348.34|4346.84|4349.34|4347.84|4348.34|4346.84|248
1686092700000|2023-06-06 23:05:00|4308.7|4305.7|4309.3|4306.3|4309.6|4306.6|4308.6|4305.6|0
1687283700000|2023-06-20 17:55:00|4349.34|4347.84|4347.34|4345.84|4349.34|4347.84|4347.34|4345.84|1150
1686093000000|2023-06-06 23:10:00|4309.4|4306.4|4310.6|4307.6|4310.9|4307.9|4309.3|4306.3|0
1687284000000|2023-06-20 18:00:00|4348.34|4346.84|4348.34|4346.84|4349.34|4347.84|4347.34|4345.84|281
1687284300000|2023-06-20 18:05:00|4347.34|4345.84|4347.34|4345.84|4348.34|4346.84|4347.34|4345.84|238
1686093300000|2023-06-06 23:15:00|4310.4|4307.4|4309.8|4306.8|4310.6|4307.6|4309.8|4306.8|0
1687284600000|2023-06-20 18:10:00|4348.34|4346.84|4348.34|4346.84|4348.34|4346.84|4347.34|4345.84|188
1687284900000|2023-06-20 18:15:00|4349.34|4347.84|4349.34|4347.84|4349.34|4347.84|4348.34|4346.84|528
1686093600000|2023-06-06 23:20:00|4309.9|4306.9|4310.3|4307.3|4310.6|4307.6|4309.9|4306.9|0
1687285200000|2023-06-20 18:20:00|4350.34|4348.84|4349.34|4347.84|4350.34|4348.84|4348.34|4346.84|438
1686093900000|2023-06-06 23:25:00|4310.2|4307.2|4310.8|4307.8|4310.8|4307.8|4310.2|4307.2|0
1687285500000|2023-06-20 18:25:00|4350.34|4348.84|4350.34|4348.84|4350.34|4348.84|4349.34|4347.84|135
1687285800000|2023-06-20 18:30:00|4349.34|4347.84|4349.34|4347.84|4349.34|4347.84|4349.34|4347.84|217
1686094200000|2023-06-06 23:30:00|4310.6|4307.6|4311.3|4308.3|4311.8|4308.8|4310.1|4307.1|0
1687286100000|2023-06-20 18:35:00|4350.34|4348.84|4349.34|4347.84|4350.34|4348.84|4348.34|4346.84|394
1686094500000|2023-06-06 23:35:00|4311.1|4308.1|4311.1|4308.1|4311.8|4308.8|4310.3|4307.3|0
1687286400000|2023-06-20 18:40:00|4348.34|4346.84|4348.34|4346.84|4348.34|4346.84|4347.34|4345.84|176
1686094800000|2023-06-06 23:40:00|4311.2|4308.2|4310.8|4307.8|4311.3|4308.3|4310.6|4307.6|0
1687286700000|2023-06-20 18:45:00|4349.34|4347.84|4349.34|4347.84|4349.34|4347.84|4349.34|4347.84|165
1686095100000|2023-06-06 23:45:00|4310.6|4307.6|4310.1|4307.1|4310.6|4307.6|4309.8|4306.8|0
1687287000000|2023-06-20 18:50:00|4348.34|4346.84|4348.34|4346.84|4348.34|4346.84|4348.34|4346.84|152
1686095400000|2023-06-06 23:50:00|4310.3|4307.3|4311.7|4308.7|4311.7|4308.7|4310.1|4307.1|0
1687287300000|2023-06-20 18:55:00|4349.34|4347.84|4349.34|4347.84|4350.34|4348.84|4349.34|4347.84|182
1686095700000|2023-06-06 23:55:00|4311.8|4308.8|4311.3|4308.3|4311.8|4308.8|4311.1|4308.1|0
1687287600000|2023-06-20 19:00:00|4350.34|4348.84|4349.34|4347.84|4350.34|4348.84|4348.34|4346.84|818
1687287900000|2023-06-20 19:05:00|4348.34|4346.84|4349.34|4347.84|4349.34|4347.84|4348.34|4346.84|248
1686096000000|2023-06-07 00:00:00|4311.1|4308.1|4311.1|4308.1|4311.8|4308.8|4310.3|4307.3|0
1687288200000|2023-06-20 19:10:00|4348.34|4346.84|4349.34|4347.84|4350.34|4348.84|4348.34|4346.84|722
1686096300000|2023-06-07 00:05:00|4311.2|4308.2|4310.8|4307.8|4311.8|4308.8|4310.8|4307.8|0
1687288500000|2023-06-20 19:15:00|4348.34|4346.84|4348.34|4346.84|4349.34|4347.84|4348.34|4346.84|589
1686096600000|2023-06-07 00:10:00|4310.7|4307.7|4311.3|4308.3|4312.1|4309.1|4310.6|4307.6|0
1687288800000|2023-06-20 19:20:00|4349.34|4347.84|4349.34|4347.84|4350.34|4348.84|4349.34|4347.84|359
1686096900000|2023-06-07 00:15:00|4311.1|4308.1|4306.3|4304.3|4311.3|4308.3|4305.3|4303.3|580
1687289100000|2023-06-20 19:25:00|4350.34|4348.84|4350.34|4348.84|4350.34|4348.84|4349.34|4347.84|285
1686097200000|2023-06-07 00:20:00|4307.3|4305.3|4309.3|4307.3|4309.3|4307.3|4307.3|4305.3|900
1687289400000|2023-06-20 19:30:00|4350.84|4349.34|4348.34|4346.84|4351.34|4349.84|4348.34|4346.84|573
1686097500000|2023-06-07 00:25:00|4308.3|4306.3|4308.3|4306.3|4308.3|4306.3|4308.3|4306.3|280
1687289700000|2023-06-20 19:35:00|4349.34|4347.84|4349.34|4347.84|4349.34|4347.84|4349.34|4347.84|483
1686097800000|2023-06-07 00:30:00|4309.3|4307.3|4309.3|4307.3|4309.3|4307.3|4309.3|4307.3|68
1687290000000|2023-06-20 19:40:00|4348.34|4346.84|4350.34|4348.84|4350.34|4348.84|4348.34|4346.84|740
1686098100000|2023-06-07 00:35:00|4308.3|4306.3|4310.3|4308.3|4310.3|4308.3|4308.3|4306.3|355
1687290300000|2023-06-20 19:45:00|4351.34|4349.84|4350.34|4348.84|4351.34|4349.84|4350.34|4348.84|867
1686098400000|2023-06-07 00:40:00|4309.3|4307.3|4310.3|4308.3|4310.3|4308.3|4309.3|4307.3|126
1687290600000|2023-06-20 19:50:00|4351.34|4349.84|4347.34|4345.84|4351.34|4349.84|4347.34|4345.84|3003
1686098700000|2023-06-07 00:45:00|4309.3|4307.3|4309.3|4307.3|4310.3|4308.3|4309.3|4307.3|119
1687290900000|2023-06-20 19:55:00|4348.34|4346.84|4346.34|4344.84|4348.34|4346.84|4346.34|4344.84|5266
1686099000000|2023-06-07 00:50:00|4308.3|4306.3|4308.3|4306.3|4308.3|4306.3|4308.3|4306.3|170
1687291200000|2023-06-20 20:00:00|4346.59|4343.59|4342.39|4339.39|4347.09|4344.09|4340.69|4337.69|169
1686099300000|2023-06-07 00:55:00|4307.3|4305.3|4307.3|4305.3|4307.3|4305.3|4307.3|4305.3|93
1687291500000|2023-06-20 20:05:00|4342.19|4339.19|4341.39|4338.39|4342.19|4339.19|4340.69|4337.69|0
1686099600000|2023-06-07 01:00:00|4306.3|4304.3|4304.3|4302.3|4306.3|4304.3|4304.3|4302.3|240
1687291800000|2023-06-20 20:10:00|4341.69|4338.69|4342.39|4339.39|4343.19|4340.19|4340.89|4337.89|0
1686099900000|2023-06-07 01:05:00|4303.3|4301.3|4298.3|4296.3|4303.3|4301.3|4298.3|4296.3|341
1687292100000|2023-06-20 20:15:00|4341.89|4338.89|4342.89|4339.89|4343.39|4340.39|4341.89|4338.89|0
1686100200000|2023-06-07 01:10:00|4299.3|4297.3|4302.3|4300.3|4303.3|4301.3|4299.3|4297.3|845
1687292400000|2023-06-20 20:20:00|4342.69|4339.69|4344.09|4341.09|4344.39|4341.39|4342.69|4339.69|0
1686100500000|2023-06-07 01:15:00|4303.3|4301.3|4302.3|4300.3|4303.3|4301.3|4301.3|4299.3|116
1687292700000|2023-06-20 20:25:00|4343.89|4340.89|4344.89|4341.89|4345.09|4342.09|4343.59|4340.59|0
1686100800000|2023-06-07 01:20:00|4301.3|4299.3|4302.3|4300.3|4302.3|4300.3|4301.3|4299.3|93
1687293000000|2023-06-20 20:30:00|4344.59|4341.59|4344.39|4341.39|4344.89|4341.89|4344.39|4341.39|0
1686101100000|2023-06-07 01:25:00|4303.3|4301.3|4303.3|4301.3|4304.3|4302.3|4302.3|4300.3|151
1687293300000|2023-06-20 20:35:00|4344.49|4341.49|4344.39|4341.39|4344.49|4341.49|4344.09|4341.09|0
1686101400000|2023-06-07 01:30:00|4303.8|4301.8|4305.3|4303.3|4305.3|4303.3|4303.8|4301.8|93
1687293600000|2023-06-20 20:40:00|4344.29|4341.29|4344.39|4341.39|4344.39|4341.39|4344.09|4341.09|0
1686101700000|2023-06-07 01:35:00|4304.3|4302.3|4303.3|4301.3|4305.3|4303.3|4303.3|4301.3|219
1687293900000|2023-06-20 20:45:00|4344.29|4341.29|4344.39|4341.39|4344.59|4341.59|4344.29|4341.29|0
1686102000000|2023-06-07 01:40:00|4304.3|4302.3|4304.3|4302.3|4304.3|4302.3|4303.3|4301.3|289
1687294200000|2023-06-20 20:50:00|4344.29|4341.29|4343.89|4340.89|4344.89|4341.89|4343.89|4340.89|0
1686102300000|2023-06-07 01:45:00|4303.3|4301.3|4302.8|4300.8|4304.3|4302.3|4302.3|4300.3|85
1687294500000|2023-06-20 20:55:00|4343.59|4340.59|4343.19|4340.19|4343.89|4340.89|4342.99|4339.99|0
1686102600000|2023-06-07 01:50:00|4303.3|4301.3|4303.3|4301.3|4303.3|4301.3|4303.3|4301.3|51
1687294800000|2023-06-20 21:00:00|4343.39|4340.39|4343.59|4340.59|4343.69|4340.69|4343.29|4340.29|0
1686102900000|2023-06-07 01:55:00|||||||||38
1687295100000|2023-06-20 21:05:00|4343.49|4340.49|4343.59|4340.59|4343.59|4340.59|4343.39|4340.39|0
1686103200000|2023-06-07 02:00:00|4302.3|4300.3|4302.3|4300.3|4302.3|4300.3|4302.3|4300.3|30
1687295400000|2023-06-20 21:10:00|4343.49|4340.49|4343.69|4340.69|4343.69|4340.69|4343.39|4340.39|0
1686103500000|2023-06-07 02:05:00|4301.3|4299.3|4300.3|4298.3|4301.3|4299.3|4300.3|4298.3|247
1687295700000|2023-06-20 21:15:00|4343.79|4340.79|4343.79|4340.79|4343.79|4340.79|4343.79|4340.79|0
1686103800000|2023-06-07 02:10:00|4300.8|4298.8|4300.3|4298.3|4300.8|4298.8|4299.3|4297.3|230
1687296000000|2023-06-20 21:20:00|4343.69|4340.69|4343.19|4340.19|4343.79|4340.79|4343.19|4340.19|0
1686104100000|2023-06-07 02:15:00|||||||||65
1687296300000|2023-06-20 21:25:00|4342.99|4339.99|4343.69|4340.69|4343.69|4340.69|4342.99|4339.99|0
1686104400000|2023-06-07 02:20:00|4301.3|4299.3|4301.3|4299.3|4301.3|4299.3|4301.3|4299.3|31
1687296600000|2023-06-20 21:30:00|4343.79|4340.79|4343.79|4340.79|4343.79|4340.79|4343.79|4340.79|0
1686104700000|2023-06-07 02:25:00|||||||||17
1687296900000|2023-06-20 21:35:00|4343.69|4340.69|4342.99|4339.99|4343.69|4340.69|4342.99|4339.99|0
1686105000000|2023-06-07 02:30:00|||||||||14
1687297500000|2023-06-20 21:45:00|4342.89|4339.89|4342.99|4339.99|4342.99|4339.99|4342.89|4339.89|0
1686105300000|2023-06-07 02:35:00|4300.3|4298.3|4301.3|4299.3|4301.3|4299.3|4300.3|4298.3|70
1687298100000|2023-06-20 21:55:00|4342.89|4339.89|4343.29|4340.29|4343.39|4340.39|4342.89|4339.89|0
1686105600000|2023-06-07 02:40:00|4302.3|4300.3|4304.3|4302.3|4304.3|4302.3|4302.3|4300.3|277
1687298400000|2023-06-20 22:00:00|4342.79|4339.79|4344.89|4341.89|4344.89|4341.89|4342.79|4339.79|0
1686105900000|2023-06-07 02:45:00|4303.3|4301.3|4303.3|4301.3|4304.3|4302.3|4303.3|4301.3|67
1687298700000|2023-06-20 22:05:00|4344.79|4341.79|4344.39|4341.39|4344.89|4341.89|4344.29|4341.29|0
1686106200000|2023-06-07 02:50:00|||||||||44
1687299000000|2023-06-20 22:10:00|4344.29|4341.29|4343.59|4340.59|4344.59|4341.59|4343.39|4340.39|0
1686106500000|2023-06-07 02:55:00|||||||||23
1687299300000|2023-06-20 22:15:00|4343.39|4340.39|4343.19|4340.19|4343.89|4340.89|4342.89|4339.89|0
1687299600000|2023-06-20 22:20:00|4343.39|4340.39|4344.39|4341.39|4344.39|4341.39|4343.39|4340.39|0
1686106800000|2023-06-07 03:00:00|4302.3|4300.3|4303.3|4301.3|4303.3|4301.3|4302.3|4300.3|85
1687299900000|2023-06-20 22:25:00|4344.59|4341.59|4344.99|4341.99|4345.09|4342.09|4344.59|4341.59|0
1687300200000|2023-06-20 22:30:00|4344.89|4341.89|4343.89|4340.89|4346.59|4343.59|4343.89|4340.89|0
1686107100000|2023-06-07 03:05:00|4302.3|4300.3|4302.3|4300.3|4302.3|4300.3|4302.3|4300.3|56
1687300500000|2023-06-20 22:35:00|4343.79|4340.79|4344.59|4341.59|4344.59|4341.59|4343.49|4340.49|0
1686107700000|2023-06-07 03:15:00|4303.3|4301.3|4303.3|4301.3|4303.3|4301.3|4303.3|4301.3|24
1687300800000|2023-06-20 22:40:00|4344.49|4341.49|4344.59|4341.59|4345.09|4342.09|4343.39|4340.39|0
1686108300000|2023-06-07 03:25:00|||||||||3
1687301100000|2023-06-20 22:45:00|4344.09|4341.09|4344.09|4341.09|4344.89|4341.89|4343.39|4340.39|0
1686108600000|2023-06-07 03:30:00|4304.3|4302.3|4303.3|4301.3|4304.3|4302.3|4303.3|4301.3|96
1687301400000|2023-06-20 22:50:00|4343.99|4340.99|4343.59|4340.59|4344.39|4341.39|4343.19|4340.19|0
1686108900000|2023-06-07 03:35:00|4304.3|4302.3|4304.3|4302.3|4304.3|4302.3|4303.3|4301.3|4
1687301700000|2023-06-20 22:55:00|4343.89|4340.89|4344.09|4341.09|4344.09|4341.09|4343.59|4340.59|0
1686109200000|2023-06-07 03:40:00|||||||||28
1687302000000|2023-06-20 23:00:00|4344.29|4341.29|4344.59|4341.59|4344.59|4341.59|4344.09|4341.09|0
1686109500000|2023-06-07 03:45:00|4305.3|4303.3|4304.3|4302.3|4305.3|4303.3|4304.3|4302.3|58
1687302300000|2023-06-20 23:05:00|4344.49|4341.49|4344.59|4341.59|4344.89|4341.89|4344.09|4341.09|0
1686109800000|2023-06-07 03:50:00|4305.3|4303.3|4305.3|4303.3|4305.3|4303.3|4305.3|4303.3|25
1687302600000|2023-06-20 23:10:00|4344.89|4341.89|4345.09|4342.09|4345.39|4342.39|4344.39|4341.39|0
1686110100000|2023-06-07 03:55:00|4304.3|4302.3|4305.3|4303.3|4305.3|4303.3|4304.3|4302.3|71
1687302900000|2023-06-20 23:15:00|4345.19|4342.19|4344.89|4341.89|4345.39|4342.39|4344.89|4341.89|0
1686110400000|2023-06-07 04:00:00|||||||||25
1687303200000|2023-06-20 23:20:00|4344.99|4341.99|4345.89|4342.89|4345.89|4342.89|4344.99|4341.99|0
1686110700000|2023-06-07 04:05:00|||||||||38
1687303500000|2023-06-20 23:25:00|4345.69|4342.69|4346.09|4343.09|4346.09|4343.09|4345.59|4342.59|0
1686111000000|2023-06-07 04:10:00|||||||||44
1687303800000|2023-06-20 23:30:00|4346.39|4343.39|4346.09|4343.09|4346.39|4343.39|4346.09|4343.09|0
1686111300000|2023-06-07 04:15:00|||||||||15
1687304100000|2023-06-20 23:35:00|4345.99|4342.99|4347.29|4344.29|4347.29|4344.29|4345.89|4342.89|0
1686111600000|2023-06-07 04:20:00|4306.3|4304.3|4305.3|4303.3|4306.3|4304.3|4305.3|4303.3|254
1687304400000|2023-06-20 23:40:00|4347.09|4344.09|4347.59|4344.59|4348.29|4345.29|4347.09|4344.09|0
1686111900000|2023-06-07 04:25:00|||||||||20
1687304700000|2023-06-20 23:45:00|4347.69|4344.69|4347.29|4344.29|4347.79|4344.79|4347.09|4344.09|0
1686112200000|2023-06-07 04:30:00|||||||||120
1687305000000|2023-06-20 23:50:00|4347.19|4344.19|4348.79|4345.79|4349.09|4346.09|4347.09|4344.09|0
1686112500000|2023-06-07 04:35:00|||||||||6
1687305300000|2023-06-20 23:55:00|4348.69|4345.69|4348.29|4345.29|4348.69|4345.69|4347.59|4344.59|0
1686112800000|2023-06-07 04:40:00|4306.3|4304.3|4306.3|4304.3|4306.3|4304.3|4306.3|4304.3|55
1687305600000|2023-06-21 00:00:00|4348.09|4345.09|4348.09|4345.09|4348.79|4345.79|4347.09|4344.09|0
1686113100000|2023-06-07 04:45:00|4305.3|4303.3|4305.3|4303.3|4305.3|4303.3|4305.3|4303.3|50
1687305900000|2023-06-21 00:05:00|4347.89|4344.89|4348.79|4345.79|4349.09|4346.09|4347.89|4344.89|0
1686113400000|2023-06-07 04:50:00|4304.3|4302.3|4308.3|4306.3|4308.3|4306.3|4303.3|4301.3|1831
1687306200000|2023-06-21 00:10:00|4348.59|4345.59|4349.79|4346.79|4349.79|4346.79|4348.59|4345.59|0
1686113700000|2023-06-07 04:55:00|||||||||402
1687306500000|2023-06-21 00:15:00|4349.69|4346.69|4349.79|4346.79|4350.29|4347.29|4349.29|4346.29|328
1686114000000|2023-06-07 05:00:00|4307.3|4305.3|4306.3|4304.3|4307.3|4305.3|4306.3|4304.3|207
1687306800000|2023-06-21 00:20:00|4349.99|4346.99|4350.59|4348.59|4351.29|4348.59|4348.79|4345.79|89
1686114300000|2023-06-07 05:05:00|4305.3|4303.3|4304.3|4302.3|4305.3|4303.3|4304.3|4302.3|116
1687307100000|2023-06-21 00:25:00|||||||||5
1686114600000|2023-06-07 05:10:00|4304.8|4302.8|4304.3|4302.3|4305.3|4303.3|4304.3|4302.3|49
1687307400000|2023-06-21 00:30:00|4349.59|4347.59|4349.59|4347.59|4349.59|4347.59|4349.59|4347.59|35
1686114900000|2023-06-07 05:15:00|4303.3|4301.3|4302.3|4300.3|4303.3|4301.3|4302.3|4300.3|77
1687307700000|2023-06-21 00:35:00|4350.59|4348.59|4351.59|4349.59|4351.59|4349.59|4350.59|4348.59|115
1686115200000|2023-06-07 05:20:00|4303.3|4301.3|4302.3|4300.3|4303.3|4301.3|4302.3|4300.3|96
1687308000000|2023-06-21 00:40:00|4352.59|4350.59|4351.59|4349.59|4352.59|4350.59|4351.59|4349.59|391
1686115500000|2023-06-07 05:25:00|||||||||58
1687308300000|2023-06-21 00:45:00|4350.59|4348.59|4351.59|4349.59|4351.59|4349.59|4350.59|4348.59|59
1686115800000|2023-06-07 05:30:00|4301.3|4299.3|4302.3|4300.3|4302.3|4300.3|4301.3|4299.3|192
1687308600000|2023-06-21 00:50:00|||||||||47
1686116100000|2023-06-07 05:35:00|4301.3|4299.3|4302.3|4300.3|4302.3|4300.3|4301.3|4299.3|115
1687308900000|2023-06-21 00:55:00|4350.59|4348.59|4350.59|4348.59|4350.59|4348.59|4350.59|4348.59|53
1686116400000|2023-06-07 05:40:00|4301.3|4299.3|4302.3|4300.3|4302.3|4300.3|4301.3|4299.3|189
1687309200000|2023-06-21 01:00:00|4349.59|4347.59|4349.59|4347.59|4350.59|4348.59|4349.59|4347.59|240
1686116700000|2023-06-07 05:45:00|4301.3|4299.3|4301.3|4299.3|4302.3|4300.3|4301.3|4299.3|133
1687309500000|2023-06-21 01:05:00|4348.59|4346.59|4349.59|4347.59|4349.59|4347.59|4348.59|4346.59|87
1686117000000|2023-06-07 05:50:00|||||||||111
1687309800000|2023-06-21 01:10:00|4350.59|4348.59|4349.59|4347.59|4350.59|4348.59|4349.59|4347.59|64
1686117300000|2023-06-07 05:55:00|4300.3|4298.3|4300.3|4298.3|4300.3|4298.3|4300.3|4298.3|168
1687310100000|2023-06-21 01:15:00|4350.59|4348.59|4348.59|4346.59|4350.59|4348.59|4347.59|4345.59|261
1686117600000|2023-06-07 06:00:00|4300.05|4298.55|4298.05|4296.55|4301.05|4299.55|4298.05|4296.55|1554
1687310400000|2023-06-21 01:20:00|4349.59|4347.59|4347.59|4345.59|4349.59|4347.59|4347.59|4345.59|86
1686117900000|2023-06-07 06:05:00|4300.05|4298.55|4298.05|4296.55|4301.05|4299.55|4298.05|4296.55|971
1687310700000|2023-06-21 01:25:00|||||||||31
1686118200000|2023-06-07 06:10:00|4299.05|4297.55|4299.05|4297.55|4299.05|4297.55|4298.05|4296.55|665
1687311000000|2023-06-21 01:30:00|4348.59|4346.59|4349.59|4347.59|4349.59|4347.59|4348.59|4346.59|62
1686118500000|2023-06-07 06:15:00|4298.05|4296.55|4298.05|4296.55|4298.05|4296.55|4298.05|4296.55|324
1687311300000|2023-06-21 01:35:00|4350.59|4348.59|4348.59|4346.59|4350.59|4348.59|4347.59|4345.59|100
1686118800000|2023-06-07 06:20:00|4297.05|4295.55|4299.05|4297.55|4299.05|4297.55|4297.05|4295.55|894
1687311600000|2023-06-21 01:40:00|4347.59|4345.59|4348.59|4346.59|4348.59|4346.59|4347.59|4345.59|55
1686119100000|2023-06-07 06:25:00|4300.05|4298.55|4300.05|4298.55|4300.05|4298.55|4299.05|4297.55|730
1687311900000|2023-06-21 01:45:00|4349.59|4347.59|4349.59|4347.59|4349.59|4347.59|4349.59|4347.59|36
1686119400000|2023-06-07 06:30:00|4301.05|4299.55|4300.05|4298.55|4301.05|4299.55|4300.05|4298.55|1190
1687312200000|2023-06-21 01:50:00|4348.59|4346.59|4349.59|4347.59|4349.59|4347.59|4348.59|4346.59|115
1686119700000|2023-06-07 06:35:00|4300.55|4299.05|4299.05|4297.55|4301.05|4299.55|4299.05|4297.55|394
1687312500000|2023-06-21 01:55:00|4350.59|4348.59|4349.59|4347.59|4350.59|4348.59|4349.59|4347.59|23
1686120000000|2023-06-07 06:40:00|4298.05|4296.55|4297.05|4295.55|4299.05|4297.55|4297.05|4295.55|1274
1687312800000|2023-06-21 02:00:00|4350.09|4348.09|4349.59|4347.59|4350.09|4348.09|4349.59|4347.59|12
1686120300000|2023-06-07 06:45:00|4296.05|4294.55|4296.05|4294.55|4297.05|4295.55|4295.05|4293.55|580
1687313100000|2023-06-21 02:05:00|4348.59|4346.59|4348.59|4346.59|4348.59|4346.59|4348.59|4346.59|92
1686120600000|2023-06-07 06:50:00|4295.05|4293.55|4295.05|4293.55|4296.05|4294.55|4295.05|4293.55|555
1687313400000|2023-06-21 02:10:00|4349.59|4347.59|4348.59|4346.59|4349.59|4347.59|4348.59|4346.59|59
1686120900000|2023-06-07 06:55:00|4294.05|4292.55|4297.05|4295.55|4297.55|4296.05|4294.05|4292.55|2946
1687313700000|2023-06-21 02:15:00|4349.59|4347.59|4349.59|4347.59|4349.59|4347.59|4348.59|4346.59|59
1686121200000|2023-06-07 07:00:00|4298.05|4296.55|4292.05|4290.55|4299.05|4297.55|4291.05|4289.55|12073
1687314000000|2023-06-21 02:20:00|4350.59|4348.59|4350.59|4348.59|4350.59|4348.59|4349.59|4347.59|50
1686121500000|2023-06-07 07:05:00|4293.05|4291.55|4291.05|4289.55|4294.05|4292.55|4290.05|4288.55|6566
1687314300000|2023-06-21 02:25:00|4349.59|4347.59|4350.59|4348.59|4350.59|4348.59|4349.59|4347.59|19
1686121800000|2023-06-07 07:10:00|4292.05|4290.55|4293.05|4291.55|4294.05|4292.55|4288.05|4286.55|5060
1687314600000|2023-06-21 02:30:00|4349.59|4347.59|4350.59|4348.59|4350.59|4348.59|4349.59|4347.59|97
1686122100000|2023-06-07 07:15:00|4294.05|4292.55|4293.05|4291.55|4295.05|4293.55|4291.05|4289.55|4831
1687314900000|2023-06-21 02:35:00|4349.59|4347.59|4348.59|4346.59|4350.59|4348.59|4348.59|4346.59|182
1686122400000|2023-06-07 07:20:00|4292.05|4290.55|4291.05|4289.55|4292.05|4290.55|4289.05|4287.55|3883
1687315200000|2023-06-21 02:40:00|4349.59|4347.59|4348.59|4346.59|4349.59|4347.59|4347.59|4345.59|38
1686122700000|2023-06-07 07:25:00|4290.05|4288.55|4289.05|4287.55|4290.05|4288.55|4286.05|4284.55|5300
1687315500000|2023-06-21 02:45:00|4348.09|4346.09|4348.59|4346.59|4348.59|4346.59|4347.59|4345.59|48
1686123000000|2023-06-07 07:30:00|4288.05|4286.55|4288.05|4286.55|4292.05|4290.55|4287.05|4285.55|4816
1687315800000|2023-06-21 02:50:00|4348.09|4346.09|4347.59|4345.59|4348.59|4346.59|4347.59|4345.59|10
1686123300000|2023-06-07 07:35:00|4288.55|4287.05|4286.05|4284.55|4289.05|4287.55|4286.05|4284.55|3633
1687316100000|2023-06-21 02:55:00|||||||||18
1686123600000|2023-06-07 07:40:00|4286.32|4284.82|4285.32|4283.82|4286.32|4284.82|4282.32|4280.82|7555
1687316400000|2023-06-21 03:00:00|4348.59|4346.59|4348.59|4346.59|4348.59|4346.59|4348.59|4346.59|122
1686123900000|2023-06-07 07:45:00|4284.32|4282.82|4282.32|4280.82|4285.32|4283.82|4281.32|4279.82|3815
1687316700000|2023-06-21 03:05:00|4347.59|4345.59|4349.59|4347.59|4349.59|4347.59|4347.59|4345.59|199
1686124200000|2023-06-07 07:50:00|4281.32|4279.82|4284.32|4282.82|4284.32|4282.82|4280.32|4278.82|2115
1687317000000|2023-06-21 03:10:00|4349.09|4347.09|4347.59|4345.59|4349.09|4347.09|4347.59|4345.59|47
1686124500000|2023-06-07 07:55:00|4285.32|4283.82|4282.32|4280.82|4285.32|4283.82|4282.32|4280.82|3295
1687317600000|2023-06-21 03:20:00|4346.59|4344.59|4347.59|4345.59|4347.59|4345.59|4346.59|4344.59|142
1686124800000|2023-06-07 08:00:00|4283.32|4281.82|4283.32|4281.82|4284.32|4282.82|4280.32|4278.82|8567
1687317900000|2023-06-21 03:25:00|||||||||4
1686125100000|2023-06-07 08:05:00|4282.32|4280.82|4279.32|4277.82|4282.32|4280.82|4278.32|4276.82|8080
1687318200000|2023-06-21 03:30:00|4347.09|4345.09|4347.59|4345.59|4347.59|4345.59|4346.59|4344.59|56
1686125400000|2023-06-07 08:10:00|4278.32|4276.82|4284.32|4282.82|4284.32|4282.82|4277.32|4275.82|4630
1687318500000|2023-06-21 03:35:00|4346.59|4344.59|4347.59|4345.59|4347.59|4345.59|4346.59|4344.59|22
1686125700000|2023-06-07 08:15:00|4283.32|4281.82|4282.32|4280.82|4284.32|4282.82|4280.32|4278.82|1776
1687318800000|2023-06-21 03:40:00|4348.59|4346.59|4347.59|4345.59|4348.59|4346.59|4347.59|4345.59|46
1686126000000|2023-06-07 08:20:00|4281.32|4279.82|4281.32|4279.82|4284.32|4282.82|4280.32|4278.82|3231
1687319100000|2023-06-21 03:45:00|||||||||1
1687319400000|2023-06-21 03:50:00|4348.59|4346.59|4348.59|4346.59|4348.59|4346.59|4348.59|4346.59|22
1686126300000|2023-06-07 08:25:00|4280.32|4278.82|4282.32|4280.82|4282.82|4281.32|4279.32|4277.82|3368
1687319700000|2023-06-21 03:55:00|||||||||16
1686126600000|2023-06-07 08:30:00|4281.32|4279.82|4282.32|4280.82|4283.32|4281.82|4281.32|4279.82|2638
1687320000000|2023-06-21 04:00:00|||||||||58
1687320300000|2023-06-21 04:05:00|||||||||11
1686126900000|2023-06-07 08:35:00|4281.32|4279.82|4283.32|4281.82|4283.32|4281.82|4280.32|4278.82|2269
1687320600000|2023-06-21 04:10:00|||||||||29
1686127200000|2023-06-07 08:40:00|4282.32|4280.82|4283.32|4281.82|4286.32|4284.82|4282.32|4280.82|4114
1687320900000|2023-06-21 04:15:00|||||||||5
1686127500000|2023-06-07 08:45:00|4282.32|4280.82|4282.32|4280.82|4284.32|4282.82|4279.32|4277.82|4695
1687321200000|2023-06-21 04:20:00|||||||||35
1686127800000|2023-06-07 08:50:00|4281.32|4279.82|4281.32|4279.82|4281.32|4279.82|4280.32|4278.82|2966
1687321500000|2023-06-21 04:25:00|4349.59|4347.59|4349.59|4347.59|4349.59|4347.59|4349.59|4347.59|32
1686128100000|2023-06-07 08:55:00|4282.32|4280.82|4281.32|4279.82|4282.32|4280.82|4281.32|4279.82|2154
1687321800000|2023-06-21 04:30:00|||||||||1
1686128400000|2023-06-07 09:00:00|4280.32|4278.82|4280.32|4278.82|4280.32|4278.82|4280.32|4278.82|4083
1687322100000|2023-06-21 04:35:00|4350.59|4348.59|4350.59|4348.59|4350.59|4348.59|4350.59|4348.59|33
1686128700000|2023-06-07 09:05:00|4279.32|4277.82|4277.32|4275.82|4279.32|4277.82|4274.32|4272.82|22204
1687322400000|2023-06-21 04:40:00|||||||||11
1687322700000|2023-06-21 04:45:00|||||||||6
1686129000000|2023-06-07 09:10:00|4276.32|4274.82|4277.32|4275.82|4278.32|4276.82|4275.32|4273.82|7444
1687323000000|2023-06-21 04:50:00|||||||||36
1686129300000|2023-06-07 09:15:00|4276.32|4274.82|4275.32|4273.82|4276.32|4274.82|4275.32|4273.82|3348
1687323300000|2023-06-21 04:55:00|||||||||140
1686129600000|2023-06-07 09:20:00|4274.32|4272.82|4279.32|4277.82|4279.32|4277.82|4273.32|4271.82|9914
1687323600000|2023-06-21 05:00:00|||||||||21
1686129900000|2023-06-07 09:25:00|4278.32|4276.82|4278.32|4276.82|4278.32|4276.82|4277.32|4275.82|2923
1687323900000|2023-06-21 05:05:00|4349.59|4347.59|4348.59|4346.59|4349.59|4347.59|4348.59|4346.59|287
1686130200000|2023-06-07 09:30:00|4279.32|4277.82|4280.32|4278.82|4281.32|4279.82|4278.32|4276.82|3992
1687324200000|2023-06-21 05:10:00|||||||||111
1686130500000|2023-06-07 09:35:00|4281.32|4279.82|4280.32|4278.82|4282.32|4280.82|4280.32|4278.82|2661
1687324500000|2023-06-21 05:15:00|4349.59|4347.59|4348.59|4346.59|4349.59|4347.59|4348.59|4346.59|51
1686130800000|2023-06-07 09:40:00|4279.32|4277.82|4279.32|4277.82|4281.32|4279.82|4279.32|4277.82|1808
1687324800000|2023-06-21 05:20:00|||||||||10
1686131100000|2023-06-07 09:45:00|4280.32|4278.82|4280.32|4278.82|4280.32|4278.82|4279.32|4277.82|2072
1687325100000|2023-06-21 05:25:00|4347.59|4345.59|4346.59|4344.59|4347.59|4345.59|4346.59|4344.59|63
1686131400000|2023-06-07 09:50:00|4279.32|4277.82|4279.32|4277.82|4280.32|4278.82|4279.32|4277.82|665
1687325400000|2023-06-21 05:30:00|4345.59|4343.59|4343.59|4341.59|4346.09|4344.09|4343.59|4341.59|490
1686131700000|2023-06-07 09:55:00|4278.32|4276.82|4278.32|4276.82|4278.32|4276.82|4278.32|4276.82|1505
1687325700000|2023-06-21 05:35:00|4344.09|4342.09|4344.59|4342.59|4345.59|4343.59|4344.09|4342.09|251
1686132000000|2023-06-07 10:00:00|4279.32|4277.82|4279.32|4277.82|4279.32|4277.82|4278.32|4276.82|1534
1687326000000|2023-06-21 05:40:00|4343.59|4341.59|4343.59|4341.59|4343.59|4341.59|4343.59|4341.59|15
1687326300000|2023-06-21 05:45:00|4344.59|4342.59|4344.59|4342.59|4344.59|4342.59|4344.59|4342.59|58
1686132300000|2023-06-07 10:05:00|4280.32|4278.82|4280.32|4278.82|4281.32|4279.82|4279.32|4277.82|2734
1687326600000|2023-06-21 05:50:00|4343.59|4341.59|4344.59|4342.59|4344.59|4342.59|4343.59|4341.59|209
1686132600000|2023-06-07 10:10:00|4281.32|4279.82|4281.32|4279.82|4281.32|4279.82|4280.32|4278.82|2606
1687326900000|2023-06-21 05:55:00|||||||||72
1686132900000|2023-06-07 10:15:00|4282.32|4280.82|4285.32|4283.82|4285.32|4283.82|4282.32|4280.82|3606
1687327200000|2023-06-21 06:00:00|4344.34|4342.84|4341.34|4339.84|4346.34|4344.84|4340.34|4338.84|2730
1686133200000|2023-06-07 10:20:00|4286.32|4284.82|4286.32|4284.82|4287.32|4285.82|4285.32|4283.82|3496
1687327500000|2023-06-21 06:05:00|4340.34|4338.84|4338.34|4336.84|4341.34|4339.84|4338.34|4336.84|639
1686133500000|2023-06-07 10:25:00|4287.32|4285.82|4285.32|4283.82|4288.32|4286.82|4285.32|4283.82|5960
1687327800000|2023-06-21 06:10:00|4337.34|4335.84|4340.34|4338.84|4340.34|4338.84|4336.34|4334.84|1758
1686133800000|2023-06-07 10:30:00|4286.32|4284.82|4286.32|4284.82|4286.32|4284.82|4285.32|4283.82|12236
1687328100000|2023-06-21 06:15:00|4339.34|4337.84|4339.84|4338.34|4340.34|4338.84|4338.34|4336.84|1122
1686134100000|2023-06-07 10:35:00|4285.32|4283.82|4289.32|4287.82|4289.32|4287.82|4285.32|4283.82|11341
1687328400000|2023-06-21 06:20:00|4340.34|4338.84|4338.34|4336.84|4340.34|4338.84|4337.34|4335.84|453
1686134400000|2023-06-07 10:40:00|4288.32|4286.82|4290.32|4288.82|4290.32|4288.82|4288.32|4286.82|2285
1687328700000|2023-06-21 06:25:00|4337.34|4335.84|4339.34|4337.84|4339.34|4337.84|4337.34|4335.84|244
1686134700000|2023-06-07 10:45:00|4289.32|4287.82|4289.32|4287.82|4290.32|4288.82|4288.32|4286.82|5218
1687329000000|2023-06-21 06:30:00|4338.34|4336.84|4340.34|4338.84|4340.34|4338.84|4338.34|4336.84|229
1686135000000|2023-06-07 10:50:00|4290.32|4288.82|4290.32|4288.82|4290.32|4288.82|4289.32|4287.82|965
1687329300000|2023-06-21 06:35:00|4339.34|4337.84|4337.34|4335.84|4339.34|4337.84|4337.34|4335.84|668
1686135300000|2023-06-07 10:55:00|4289.32|4287.82|4289.32|4287.82|4289.32|4287.82|4288.32|4286.82|8626
1687329600000|2023-06-21 06:40:00|4336.84|4335.34|4338.34|4336.84|4339.34|4337.84|4336.34|4334.84|2097
1686135600000|2023-06-07 11:00:00|4288.32|4286.82|4289.32|4287.82|4290.32|4288.82|4288.32|4286.82|7710
1687329900000|2023-06-21 06:45:00|4339.34|4337.84|4338.34|4336.84|4339.34|4337.84|4338.34|4336.84|512
1686135900000|2023-06-07 11:05:00|4288.32|4286.82|4290.32|4288.82|4291.32|4289.82|4288.32|4286.82|2270
1687330200000|2023-06-21 06:50:00|4339.34|4337.84|4339.34|4337.84|4339.34|4337.84|4339.34|4337.84|445
1686136200000|2023-06-07 11:10:00|4291.32|4289.82|4292.32|4290.82|4293.32|4291.82|4291.32|4289.82|4621
1687330500000|2023-06-21 06:55:00|4338.34|4336.84|4335.34|4333.84|4338.34|4336.84|4335.34|4333.84|1453
1686136500000|2023-06-07 11:15:00|4291.32|4289.82|4293.32|4291.82|4294.32|4292.82|4291.32|4289.82|1963
1687330800000|2023-06-21 07:00:00|4334.34|4332.84|4333.34|4331.84|4336.34|4334.84|4331.34|4329.84|10197
1686136800000|2023-06-07 11:20:00|4292.82|4291.32|4293.32|4291.82|4294.32|4292.82|4292.32|4290.82|1776
1687331100000|2023-06-21 07:05:00|4332.34|4330.84|4334.34|4332.84|4336.34|4334.84|4332.34|4330.84|4688
1686137100000|2023-06-07 11:25:00|4294.32|4292.82|4293.32|4291.82|4294.32|4292.82|4292.32|4290.82|1893
1687331400000|2023-06-21 07:10:00|4335.34|4333.84|4338.34|4336.84|4338.34|4336.84|4334.34|4332.84|2895
1686137400000|2023-06-07 11:30:00|4292.32|4290.82|4293.32|4291.82|4293.32|4291.82|4292.32|4290.82|2159
1687331700000|2023-06-21 07:15:00|4339.34|4337.84|4339.34|4337.84|4344.34|4342.84|4338.34|4336.84|5214
1686137700000|2023-06-07 11:35:00|4294.32|4292.82|4294.32|4292.82|4295.32|4293.82|4294.32|4292.82|1220
1687332000000|2023-06-21 07:20:00|4340.34|4338.84|4336.34|4334.84|4340.34|4338.84|4335.34|4333.84|4580
1686138000000|2023-06-07 11:40:00|4294.34|4292.84|4295.34|4293.84|4296.34|4294.84|4294.34|4292.84|3176
1687332300000|2023-06-21 07:25:00|4337.34|4335.84|4345.34|4343.84|4345.34|4343.84|4337.34|4335.84|3980
1686138300000|2023-06-07 11:45:00|4296.34|4294.84|4299.34|4297.84|4299.34|4297.84|4296.34|4294.84|5257
1687332600000|2023-06-21 07:30:00|4344.34|4342.84|4344.34|4342.84|4347.34|4345.84|4341.34|4339.84|4688
1686138600000|2023-06-07 11:50:00|4300.34|4298.84|4298.34|4296.84|4300.34|4298.84|4297.84|4296.34|3942
1687332900000|2023-06-21 07:35:00|4343.34|4341.84|4338.34|4336.84|4343.34|4341.84|4338.34|4336.84|3820
1686138900000|2023-06-07 11:55:00|4299.34|4297.84|4298.34|4296.84|4301.34|4299.84|4298.34|4296.84|3257
1687333200000|2023-06-21 07:40:00|4339.12|4337.62|4340.12|4338.62|4343.12|4341.62|4339.12|4337.62|5774
1687333500000|2023-06-21 07:45:00|4339.62|4338.12|4342.12|4340.62|4343.12|4341.62|4338.12|4336.62|4016
1686139200000|2023-06-07 12:00:00|4297.34|4295.84|4298.34|4296.84|4298.34|4296.84|4297.34|4295.84|1146
1687333800000|2023-06-21 07:50:00|4343.12|4341.62|4340.12|4338.62|4343.12|4341.62|4338.12|4336.62|1704
1686139500000|2023-06-07 12:05:00|4297.34|4295.84|4296.34|4294.84|4297.34|4295.84|4296.34|4294.84|1838
1687334100000|2023-06-21 07:55:00|4341.12|4339.62|4340.12|4338.62|4342.12|4340.62|4339.12|4337.62|1782
1686139800000|2023-06-07 12:10:00|4295.34|4293.84|4294.34|4292.84|4295.34|4293.84|4294.34|4292.84|4421
1687334400000|2023-06-21 08:00:00|4341.12|4339.62|4341.12|4339.62|4342.12|4340.62|4338.12|4336.62|3189
1686140100000|2023-06-07 12:15:00|4295.34|4293.84|4296.34|4294.84|4296.34|4294.84|4295.34|4293.84|1555
1687334700000|2023-06-21 08:05:00|4342.12|4340.62|4344.12|4342.62|4344.12|4342.62|4341.12|4339.62|3378
1687335000000|2023-06-21 08:10:00|4344.62|4343.12|4343.12|4341.62|4347.12|4345.62|4343.12|4341.62|2843
1686140400000|2023-06-07 12:20:00|4297.34|4295.84|4296.34|4294.84|4298.34|4296.84|4296.34|4294.84|4302
1687335300000|2023-06-21 08:15:00|4344.12|4342.62|4343.12|4341.62|4345.12|4343.62|4341.12|4339.62|2656
1686140700000|2023-06-07 12:25:00|4297.34|4295.84|4293.34|4291.84|4297.34|4295.84|4293.34|4291.84|3259
1687335600000|2023-06-21 08:20:00|4344.12|4342.62|4345.12|4343.62|4345.12|4343.62|4343.12|4341.62|1669
1687335900000|2023-06-21 08:25:00|4346.12|4344.62|4343.12|4341.62|4346.12|4344.62|4342.12|4340.62|2611
1687336200000|2023-06-21 08:30:00|4344.12|4342.62|4347.12|4345.62|4348.12|4346.62|4344.12|4342.62|4627
1687336500000|2023-06-21 08:35:00|4348.12|4346.62|4345.12|4343.62|4348.12|4346.62|4345.12|4343.62|3535
1687336800000|2023-06-21 08:40:00|4345.62|4344.12|4345.12|4343.62|4347.12|4345.62|4344.12|4342.62|2331
1687337100000|2023-06-21 08:45:00|4344.12|4342.62|4345.12|4343.62|4346.12|4344.62|4344.12|4342.62|1947
1687337400000|2023-06-21 08:50:00|4346.12|4344.62|4345.12|4343.62|4346.12|4344.62|4344.12|4342.62|1375
1687337700000|2023-06-21 08:55:00|4346.12|4344.62|4345.12|4343.62|4346.12|4344.62|4345.12|4343.62|1944
1687338000000|2023-06-21 09:00:00|4346.12|4344.62|4345.12|4343.62|4346.12|4344.62|4345.12|4343.62|1932
1686141000000|2023-06-07 12:30:00|4292.34|4290.84|4293.34|4291.84|4294.34|4292.84|4291.34|4289.84|5786
1687338300000|2023-06-21 09:05:00|4344.12|4342.62|4343.12|4341.62|4344.12|4342.62|4343.12|4341.62|2097
1686141300000|2023-06-07 12:35:00|4294.34|4292.84|4291.34|4289.84|4294.34|4292.84|4291.34|4289.84|6709
1687338600000|2023-06-21 09:10:00|4344.12|4342.62|4345.12|4343.62|4345.12|4343.62|4343.12|4341.62|2571
1686141600000|2023-06-07 12:40:00|4292.34|4290.84|4294.34|4292.84|4294.34|4292.84|4291.34|4289.84|6021
1687338900000|2023-06-21 09:15:00|4344.12|4342.62|4345.12|4343.62|4345.12|4343.62|4344.12|4342.62|1387
1686141900000|2023-06-07 12:45:00|4295.34|4293.84|4296.34|4294.84|4296.34|4294.84|4295.34|4293.84|984
1687339200000|2023-06-21 09:20:00|4346.12|4344.62|4343.12|4341.62|4347.12|4345.62|4343.12|4341.62|3407
1686142200000|2023-06-07 12:50:00|4297.34|4295.84|4297.34|4295.84|4297.34|4295.84|4297.34|4295.84|2652
1687339500000|2023-06-21 09:25:00|4342.62|4341.12|4346.12|4344.62|4346.12|4344.62|4341.12|4339.62|3223
1686142500000|2023-06-07 12:55:00|4296.34|4294.84|4296.34|4294.84|4297.34|4295.84|4294.34|4292.84|2736
1687339800000|2023-06-21 09:30:00|4345.12|4343.62|4345.12|4343.62|4347.12|4345.62|4345.12|4343.62|1909
1687340100000|2023-06-21 09:35:00|4346.12|4344.62|4347.12|4345.62|4347.12|4345.62|4346.12|4344.62|3309
1686142800000|2023-06-07 13:00:00|4295.34|4293.84|4292.34|4290.84|4295.34|4293.84|4292.34|4290.84|23038
1687340400000|2023-06-21 09:40:00|4346.12|4344.62|4347.12|4345.62|4347.12|4345.62|4346.12|4344.62|3433
1686143100000|2023-06-07 13:05:00|4293.34|4291.84|4295.34|4293.84|4295.34|4293.84|4292.34|4290.84|5562
1687340700000|2023-06-21 09:45:00|4348.12|4346.62|4348.12|4346.62|4349.12|4347.62|4347.12|4345.62|3286
1686143400000|2023-06-07 13:10:00|4296.34|4294.84|4295.34|4293.84|4296.34|4294.84|4295.34|4293.84|4640
1687341000000|2023-06-21 09:50:00|4349.12|4347.62|4348.12|4346.62|4349.12|4347.62|4348.12|4346.62|2410
1686143700000|2023-06-07 13:15:00|4296.34|4294.84|4297.34|4295.84|4297.34|4295.84|4296.34|4294.84|1644
1687341300000|2023-06-21 09:55:00|4347.12|4345.62|4346.12|4344.62|4348.12|4346.62|4346.12|4344.62|4932
1686144000000|2023-06-07 13:20:00|4298.34|4296.84|4299.34|4297.84|4299.34|4297.84|4297.34|4295.84|2582
1687341600000|2023-06-21 10:00:00|4347.12|4345.62|4346.12|4344.62|4348.12|4346.62|4346.12|4344.62|1648
1686144300000|2023-06-07 13:25:00|4300.34|4298.84|4298.34|4296.84|4300.34|4298.84|4297.34|4295.84|4663
1687341900000|2023-06-21 10:05:00|4346.62|4345.12|4348.12|4346.62|4348.12|4346.62|4346.12|4344.62|3144
1686144600000|2023-06-07 13:30:00|4299.34|4297.84|4298.34|4296.84|4301.34|4299.84|4297.34|4295.84|10209
1687342200000|2023-06-21 10:10:00|4349.12|4347.62|4350.12|4348.62|4350.12|4348.62|4347.12|4345.62|3254
1686144900000|2023-06-07 13:35:00|4299.34|4297.84|4303.34|4301.84|4303.84|4302.34|4296.34|4294.84|5644
1687342500000|2023-06-21 10:15:00|4351.12|4349.62|4350.12|4348.62|4351.12|4349.62|4349.12|4347.62|5634
1686145200000|2023-06-07 13:40:00|4304.34|4302.84|4302.34|4300.84|4304.34|4302.84|4301.34|4299.84|6844
1687342800000|2023-06-21 10:20:00|4349.12|4347.62|4350.12|4348.62|4351.12|4349.62|4349.12|4347.62|1830
1686145500000|2023-06-07 13:45:00|4301.34|4299.84|4303.34|4301.84|4303.34|4301.84|4300.34|4298.84|4148
1687343100000|2023-06-21 10:25:00|4349.12|4347.62|4351.12|4349.62|4351.12|4349.62|4349.12|4347.62|2015
1686145800000|2023-06-07 13:50:00|4302.84|4301.34|4302.34|4300.84|4306.34|4304.84|4302.34|4300.84|8597
1687343400000|2023-06-21 10:30:00|4350.12|4348.62|4349.12|4347.62|4350.12|4348.62|4349.12|4347.62|2481
1686146100000|2023-06-07 13:55:00|4303.34|4301.84|4303.34|4301.84|4305.34|4303.84|4302.34|4300.84|5547
1687343700000|2023-06-21 10:35:00|4348.12|4346.62|4346.12|4344.62|4350.12|4348.62|4346.12|4344.62|3504
1686146400000|2023-06-07 14:00:00|4304.34|4302.84|4299.34|4297.84|4304.34|4302.84|4297.34|4295.84|7936
1687344000000|2023-06-21 10:40:00|4347.12|4345.62|4344.12|4342.62|4347.12|4345.62|4344.12|4342.62|2288
1687344300000|2023-06-21 10:45:00|4345.12|4343.62|4343.12|4341.62|4345.12|4343.62|4342.12|4340.62|1568
1686146700000|2023-06-07 14:05:00|4299.84|4298.34|4299.34|4297.84|4300.34|4298.84|4297.34|4295.84|4954
1687344600000|2023-06-21 10:50:00|4342.12|4340.62|4344.12|4342.62|4344.12|4342.62|4342.12|4340.62|2220
1687344900000|2023-06-21 10:55:00|4343.12|4341.62|4342.12|4340.62|4343.12|4341.62|4340.12|4338.62|5667
1686147000000|2023-06-07 14:10:00|4299.26|4297.76|4300.26|4298.76|4302.26|4300.76|4299.26|4297.76|4369
1687345200000|2023-06-21 11:00:00|4341.12|4339.62|4340.12|4338.62|4343.12|4341.62|4340.12|4338.62|2076
1686147300000|2023-06-07 14:15:00|4299.26|4297.76|4300.26|4298.76|4301.76|4300.26|4299.26|4297.76|5167
1687345500000|2023-06-21 11:05:00|4341.12|4339.62|4340.12|4338.62|4341.12|4339.62|4339.62|4338.12|1044
1687345800000|2023-06-21 11:10:00|4339.12|4337.62|4339.12|4337.62|4340.12|4338.62|4339.12|4337.62|7445
1686147600000|2023-06-07 14:20:00|4299.26|4297.76|4294.26|4292.76|4300.26|4298.76|4294.26|4292.76|3997
1687346100000|2023-06-21 11:15:00|4338.12|4336.62|4336.12|4334.62|4338.12|4336.62|4336.12|4334.62|1482
1686147900000|2023-06-07 14:25:00|4293.26|4291.76|4294.26|4292.76|4295.26|4293.76|4291.26|4289.76|13159
1687346400000|2023-06-21 11:20:00|4337.12|4335.62|4339.12|4337.62|4339.12|4337.62|4336.12|4334.62|2802
1687346700000|2023-06-21 11:25:00|4338.12|4336.62|4339.12|4337.62|4340.12|4338.62|4338.12|4336.62|2253
1686148200000|2023-06-07 14:30:00|4295.26|4293.76|4290.26|4288.76|4296.26|4294.76|4290.26|4288.76|5206
1687347000000|2023-06-21 11:30:00|4340.12|4338.62|4340.12|4338.62|4341.12|4339.62|4339.12|4337.62|2083
1687347300000|2023-06-21 11:35:00|4339.62|4338.12|4340.12|4338.62|4342.12|4340.62|4339.12|4337.62|3565
1686148500000|2023-06-07 14:35:00|4289.26|4287.76|4290.26|4288.76|4290.26|4288.76|4286.26|4284.76|7805
1687347600000|2023-06-21 11:40:00|4339.94|4338.44|4340.94|4339.44|4340.94|4339.44|4338.94|4337.44|8476
1686148800000|2023-06-07 14:40:00|4289.26|4287.76|4286.26|4284.76|4290.26|4288.76|4286.26|4284.76|9536
1687347900000|2023-06-21 11:45:00|4341.94|4340.44|4341.94|4340.44|4341.94|4340.44|4339.94|4338.44|2333
1687348200000|2023-06-21 11:50:00|4340.94|4339.44|4340.94|4339.44|4340.94|4339.44|4338.94|4337.44|1650
1686149100000|2023-06-07 14:45:00|4285.26|4283.76|4289.26|4287.76|4291.26|4289.76|4285.26|4283.76|15013
1687348500000|2023-06-21 11:55:00|4339.94|4338.44|4338.94|4337.44|4340.94|4339.44|4338.94|4337.44|922
1687348800000|2023-06-21 12:00:00|4337.94|4336.44|4336.94|4335.44|4338.94|4337.44|4336.94|4335.44|3218
1686149400000|2023-06-07 14:50:00|4288.26|4286.76|4287.26|4285.76|4289.26|4287.76|4286.26|4284.76|3092
1687349100000|2023-06-21 12:05:00|4335.94|4334.44|4334.94|4333.44|4335.94|4334.44|4333.94|4332.44|8347
1686149700000|2023-06-07 14:55:00|4288.26|4286.76|4288.26|4286.76|4289.26|4287.76|4287.26|4285.76|3172
1687349400000|2023-06-21 12:10:00|4333.94|4332.44|4332.94|4331.44|4334.94|4333.44|4332.94|4331.44|3268
1687349700000|2023-06-21 12:15:00|4333.94|4332.44|4332.94|4331.44|4333.94|4332.44|4332.94|4331.44|6511
1686150000000|2023-06-07 15:00:00|4289.26|4287.76|4292.26|4290.76|4292.26|4290.76|4288.26|4286.76|6591
1687350000000|2023-06-21 12:20:00|4331.94|4330.44|4333.94|4332.44|4333.94|4332.44|4330.94|4329.44|4766
1687350300000|2023-06-21 12:25:00|4334.94|4333.44|4333.94|4332.44|4334.94|4333.44|4332.94|4331.44|1730
1686150300000|2023-06-07 15:05:00|4291.26|4289.76|4290.26|4288.76|4291.26|4289.76|4288.26|4286.76|6844
1687350600000|2023-06-21 12:30:00|4332.94|4331.44|4331.94|4330.44|4335.94|4334.44|4331.94|4330.44|3734
1687350900000|2023-06-21 12:35:00|4330.94|4329.44|4332.94|4331.44|4332.94|4331.44|4330.94|4329.44|4344
1686150600000|2023-06-07 15:10:00|4289.26|4287.76|4291.26|4289.76|4291.26|4289.76|4288.26|4286.76|4481
1687351200000|2023-06-21 12:40:00|4333.94|4332.44|4330.94|4329.44|4333.94|4332.44|4330.94|4329.44|3385
1686150900000|2023-06-07 15:15:00|4292.26|4290.76|4293.26|4291.76|4293.26|4291.76|4291.26|4289.76|8476
1687351500000|2023-06-21 12:45:00|4331.94|4330.44|4331.94|4330.44|4331.94|4330.44|4330.94|4329.44|2094
1687351800000|2023-06-21 12:50:00|4330.94|4329.44|4331.94|4330.44|4331.94|4330.44|4330.94|4329.44|4335
1686151200000|2023-06-07 15:20:00|4292.26|4290.76|4292.26|4290.76|4293.26|4291.76|4291.26|4289.76|10781
1687352100000|2023-06-21 12:55:00|4330.94|4329.44|4327.94|4326.44|4330.94|4329.44|4327.94|4326.44|5021
1686151500000|2023-06-07 15:25:00|4293.26|4291.76|4294.26|4292.76|4294.26|4292.76|4292.26|4290.76|20787
1687352400000|2023-06-21 13:00:00|4328.44|4326.94|4327.94|4326.44|4328.94|4327.44|4327.94|4326.44|2009
1686151800000|2023-06-07 15:30:00|4295.26|4293.76|4291.26|4289.76|4295.26|4293.76|4291.26|4289.76|31728
1687352700000|2023-06-21 13:05:00|4328.44|4326.94|4325.94|4324.44|4328.44|4326.94|4325.94|4324.44|4482
1686152100000|2023-06-07 15:35:00|4292.26|4290.76|4294.26|4292.76|4294.26|4292.76|4292.26|4290.76|19631
1687353000000|2023-06-21 13:10:00|4326.94|4325.44|4326.94|4325.44|4326.94|4325.44|4326.94|4325.44|1564
1686152400000|2023-06-07 15:40:00|4293.26|4291.76|4292.26|4290.76|4294.26|4292.76|4292.26|4290.76|10497
1687353300000|2023-06-21 13:15:00|4327.44|4325.94|4324.94|4323.44|4327.94|4326.44|4323.94|4322.44|7844
1686152700000|2023-06-07 15:45:00|4293.26|4291.76|4294.26|4292.76|4294.26|4292.76|4293.26|4291.76|3869
1687353600000|2023-06-21 13:20:00|4325.44|4323.94|4326.94|4325.44|4326.94|4325.44|4324.94|4323.44|6040
1687353900000|2023-06-21 13:25:00|4327.94|4326.44|4327.94|4326.44|4328.94|4327.44|4327.94|4326.44|3610
1686153000000|2023-06-07 15:50:00|4293.26|4291.76|4292.26|4290.76|4293.26|4291.76|4291.26|4289.76|8938
1687354200000|2023-06-21 13:30:00|4326.94|4325.44|4325.94|4324.44|4327.94|4326.44|4325.94|4324.44|8697
1686153300000|2023-06-07 15:55:00|4291.26|4289.76|4288.26|4286.76|4291.26|4289.76|4288.26|4286.76|4481
1687354500000|2023-06-21 13:35:00|4326.94|4325.44|4325.94|4324.44|4328.94|4327.44|4325.94|4324.44|7491
1686153600000|2023-06-07 16:00:00|4289.26|4287.76|4292.26|4290.76|4292.26|4290.76|4288.26|4286.76|4054
1687354800000|2023-06-21 13:40:00|4324.94|4323.44|4325.94|4324.44|4326.94|4325.44|4322.94|4321.44|4542
1686153900000|2023-06-07 16:05:00|4291.26|4289.76|4292.26|4290.76|4293.26|4291.76|4291.26|4289.76|1496
1687355100000|2023-06-21 13:45:00|4326.94|4325.44|4328.94|4327.44|4328.94|4327.44|4326.94|4325.44|4884
1686154200000|2023-06-07 16:10:00|4291.26|4289.76|4291.26|4289.76|4292.26|4290.76|4291.26|4289.76|694
1687355400000|2023-06-21 13:50:00|4328.44|4326.94|4326.94|4325.44|4328.44|4326.94|4325.94|4324.44|6839
1686154500000|2023-06-07 16:15:00|4290.26|4288.76|4290.26|4288.76|4291.26|4289.76|4290.26|4288.76|441
1687355700000|2023-06-21 13:55:00|4327.94|4326.44|4324.94|4323.44|4327.94|4326.44|4322.94|4321.44|6384
1686154800000|2023-06-07 16:20:00|4289.26|4287.76|4287.26|4285.76|4290.26|4288.76|4287.26|4285.76|1778
1687356000000|2023-06-21 14:00:00|4323.94|4322.44|4322.94|4321.44|4324.94|4323.44|4320.94|4319.44|7868
1686155100000|2023-06-07 16:25:00|4286.26|4284.76|4287.26|4285.76|4287.26|4285.76|4286.26|4284.76|1049
1687356300000|2023-06-21 14:05:00|4323.94|4322.44|4323.94|4322.44|4324.94|4323.44|4321.94|4320.44|5073
1686155400000|2023-06-07 16:30:00|4288.26|4286.76|4290.26|4288.76|4290.26|4288.76|4288.26|4286.76|1680
1687356600000|2023-06-21 14:10:00|4324.3|4322.8|4326.3|4324.8|4327.3|4325.8|4324.3|4322.8|4634
1686155700000|2023-06-07 16:35:00|4291.26|4289.76|4291.26|4289.76|4291.26|4289.76|4289.26|4287.76|901
1687356900000|2023-06-21 14:15:00|4327.3|4325.8|4327.3|4325.8|4329.3|4327.8|4326.3|4324.8|4629
1686156000000|2023-06-07 16:40:00|4290.26|4288.76|4291.26|4289.76|4292.26|4290.76|4290.26|4288.76|758
1687357200000|2023-06-21 14:20:00|4326.3|4324.8|4327.3|4325.8|4329.3|4327.8|4326.3|4324.8|3415
1686156300000|2023-06-07 16:45:00|4290.26|4288.76|4290.26|4288.76|4291.26|4289.76|4290.26|4288.76|932
1687357500000|2023-06-21 14:25:00|4326.3|4324.8|4327.3|4325.8|4328.3|4326.8|4325.3|4323.8|5274
1686156600000|2023-06-07 16:50:00|4291.26|4289.76|4288.26|4286.76|4291.26|4289.76|4288.26|4286.76|658
1687357800000|2023-06-21 14:30:00|4328.3|4326.8|4328.3|4326.8|4328.8|4327.3|4326.3|4324.8|3806
1686156900000|2023-06-07 16:55:00|4289.26|4287.76|4288.26|4286.76|4289.26|4287.76|4287.26|4285.76|996
1687358100000|2023-06-21 14:35:00|4327.3|4325.8|4329.3|4327.8|4329.3|4327.8|4326.3|4324.8|5022
1686157200000|2023-06-07 17:00:00|4287.26|4285.76|4286.26|4284.76|4288.26|4286.76|4286.26|4284.76|701
1687358400000|2023-06-21 14:40:00|4328.3|4326.8|4327.3|4325.8|4330.3|4328.8|4326.3|4324.8|5624
1687358700000|2023-06-21 14:45:00|4326.8|4325.3|4326.3|4324.8|4327.3|4325.8|4325.3|4323.8|3162
1686157500000|2023-06-07 17:05:00|4285.26|4283.76|4288.26|4286.76|4288.26|4286.76|4285.26|4283.76|1563
1687359000000|2023-06-21 14:50:00|4325.8|4324.3|4328.3|4326.8|4328.3|4326.8|4324.3|4322.8|6375
1686157800000|2023-06-07 17:10:00|4289.26|4287.76|4285.26|4283.76|4289.26|4287.76|4285.26|4283.76|1459
1687359300000|2023-06-21 14:55:00|4327.3|4325.8|4329.3|4327.8|4330.3|4328.8|4327.3|4325.8|4630
1687359600000|2023-06-21 15:00:00|4330.3|4328.8|4326.3|4324.8|4330.3|4328.8|4326.3|4324.8|12258
1686158100000|2023-06-07 17:15:00|4286.26|4284.76|4284.26|4282.76|4287.26|4285.76|4284.26|4282.76|907
1687359900000|2023-06-21 15:05:00|4327.3|4325.8|4318.3|4316.8|4327.3|4325.8|4318.3|4316.8|14213
1686158400000|2023-06-07 17:20:00|4285.26|4283.76|4285.26|4283.76|4285.26|4283.76|4282.26|4280.76|1102
1687360200000|2023-06-21 15:10:00|4319.3|4317.8|4318.3|4316.8|4319.3|4317.8|4317.3|4315.8|9920
1687360500000|2023-06-21 15:15:00|4319.3|4317.8|4318.3|4316.8|4319.3|4317.8|4317.3|4315.8|7651
1686158700000|2023-06-07 17:25:00|4284.26|4282.76|4286.26|4284.76|4288.26|4286.76|4284.26|4282.76|952
1687360800000|2023-06-21 15:20:00|4319.3|4317.8|4321.3|4319.8|4322.3|4320.8|4319.3|4317.8|14911
1687361100000|2023-06-21 15:25:00|4322.3|4320.8|4324.3|4322.8|4324.3|4322.8|4322.3|4320.8|22206
1686159000000|2023-06-07 17:30:00|4287.26|4285.76|4284.26|4282.76|4287.26|4285.76|4283.26|4281.76|1207
1687361400000|2023-06-21 15:30:00|4325.3|4323.8|4324.3|4322.8|4326.3|4324.8|4323.3|4321.8|49182
1686159300000|2023-06-07 17:35:00|4283.26|4281.76|4283.26|4281.76|4284.26|4282.76|4283.26|4281.76|1212
1687361700000|2023-06-21 15:35:00|4323.3|4321.8|4324.3|4322.8|4324.3|4322.8|4323.3|4321.8|22718
1687362000000|2023-06-21 15:40:00|4325.3|4323.8|4324.3|4322.8|4326.3|4324.8|4324.3|4322.8|14267
1686159600000|2023-06-07 17:40:00|4284.26|4282.76|4285.26|4283.76|4286.26|4284.76|4283.26|4281.76|543
1687362300000|2023-06-21 15:45:00|4324.8|4323.3|4325.3|4323.8|4325.3|4323.8|4324.3|4322.8|6896
1687362600000|2023-06-21 15:50:00|4324.3|4322.8|4325.3|4323.8|4325.3|4323.8|4324.3|4322.8|4453
1686159900000|2023-06-07 17:45:00|4286.26|4284.76|4284.26|4282.76|4286.26|4284.76|4284.26|4282.76|502
1687362900000|2023-06-21 15:55:00|4326.3|4324.8|4324.3|4322.8|4326.3|4324.8|4324.3|4322.8|7457
1686160200000|2023-06-07 17:50:00|4285.26|4283.76|4285.26|4283.76|4285.26|4283.76|4284.26|4282.76|265
1687363200000|2023-06-21 16:00:00|4325.3|4323.8|4325.3|4323.8|4326.3|4324.8|4324.3|4322.8|2851
1687363500000|2023-06-21 16:05:00|4326.3|4324.8|4326.3|4324.8|4327.3|4325.8|4325.3|4323.8|3003
1686160500000|2023-06-07 17:55:00|4286.26|4284.76|4286.26|4284.76|4287.26|4285.76|4286.26|4284.76|412
1687363800000|2023-06-21 16:10:00|4325.3|4323.8|4326.3|4324.8|4326.3|4324.8|4325.3|4323.8|1789
1687364100000|2023-06-21 16:15:00|4325.3|4323.8|4327.3|4325.8|4328.3|4326.8|4325.3|4323.8|1673
1686160800000|2023-06-07 18:00:00|4287.26|4285.76|4287.26|4285.76|4288.26|4286.76|4286.26|4284.76|679
1687364400000|2023-06-21 16:20:00|4326.3|4324.8|4327.3|4325.8|4328.3|4326.8|4326.3|4324.8|1110
1686161100000|2023-06-07 18:05:00|4288.26|4286.76|4289.26|4287.76|4289.26|4287.76|4288.26|4286.76|420
1687364700000|2023-06-21 16:25:00|4326.8|4325.3|4327.3|4325.8|4327.3|4325.8|4326.3|4324.8|292
1687365000000|2023-06-21 16:30:00|4327.8|4326.3|4325.3|4323.8|4328.3|4326.8|4325.3|4323.8|1649
1686161400000|2023-06-07 18:10:00|4288.26|4286.76|4288.26|4286.76|4288.26|4286.76|4286.26|4284.76|434
1687365300000|2023-06-21 16:35:00|4324.8|4323.3|4326.3|4324.8|4326.3|4324.8|4324.3|4322.8|626
1687365600000|2023-06-21 16:40:00|4327.3|4325.8|4326.3|4324.8|4327.3|4325.8|4325.3|4323.8|722
1686161700000|2023-06-07 18:15:00|4289.26|4287.76|4289.26|4287.76|4289.26|4287.76|4288.26|4286.76|503
1687365900000|2023-06-21 16:45:00|4325.3|4323.8|4324.3|4322.8|4325.3|4323.8|4324.3|4322.8|1165
1686162000000|2023-06-07 18:20:00|4290.26|4288.76|4289.26|4287.76|4290.26|4288.76|4288.26|4286.76|373
1687366200000|2023-06-21 16:50:00|4325.3|4323.8|4324.3|4322.8|4326.3|4324.8|4324.3|4322.8|929
1687366500000|2023-06-21 16:55:00|4323.3|4321.8|4323.3|4321.8|4324.3|4322.8|4323.3|4321.8|1067
1686162300000|2023-06-07 18:25:00|4288.26|4286.76|4288.26|4286.76|4288.26|4286.76|4287.26|4285.76|309
1687366800000|2023-06-21 17:00:00|4322.3|4320.8|4322.3|4320.8|4322.3|4320.8|4321.3|4319.8|614
1686162600000|2023-06-07 18:30:00|4287.26|4285.76|4286.26|4284.76|4288.26|4286.76|4286.26|4284.76|392
1687367100000|2023-06-21 17:05:00|4321.3|4319.8|4322.3|4320.8|4322.3|4320.8|4321.3|4319.8|547
1687367400000|2023-06-21 17:10:00|4323.3|4321.8|4321.3|4319.8|4323.3|4321.8|4321.3|4319.8|690
1686162900000|2023-06-07 18:35:00|4285.26|4283.76|4286.26|4284.76|4286.26|4284.76|4284.26|4282.76|1757
1687367700000|2023-06-21 17:15:00|4320.3|4318.8|4320.3|4318.8|4321.3|4319.8|4320.3|4318.8|327
1686163200000|2023-06-07 18:40:00|4285.26|4283.76|4286.26|4284.76|4286.26|4284.76|4285.26|4283.76|269
1687368000000|2023-06-21 17:20:00|4319.3|4317.8|4319.3|4317.8|4320.3|4318.8|4319.3|4317.8|1318
1687368300000|2023-06-21 17:25:00|4320.3|4318.8|4320.3|4318.8|4321.3|4319.8|4319.3|4317.8|728
1686163500000|2023-06-07 18:45:00|4285.26|4283.76|4286.26|4284.76|4286.26|4284.76|4285.26|4283.76|481
1687368600000|2023-06-21 17:30:00|4319.3|4317.8|4321.3|4319.8|4321.3|4319.8|4319.3|4317.8|544
1687368900000|2023-06-21 17:35:00|4322.3|4320.8|4323.3|4321.8|4323.3|4321.8|4322.3|4320.8|287
1686163800000|2023-06-07 18:50:00|4285.26|4283.76|4287.26|4285.76|4287.26|4285.76|4285.26|4283.76|594
1687369200000|2023-06-21 17:40:00|4322.3|4320.8|4322.3|4320.8|4323.3|4321.8|4321.3|4319.8|610
1686164100000|2023-06-07 18:55:00|4288.26|4286.76|4288.26|4286.76|4289.26|4287.76|4287.26|4285.76|257
1687369500000|2023-06-21 17:45:00|4323.3|4321.8|4324.3|4322.8|4324.3|4322.8|4323.3|4321.8|274
1687369800000|2023-06-21 17:50:00|4323.8|4322.3|4325.3|4323.8|4325.3|4323.8|4323.3|4321.8|289
1686164400000|2023-06-07 19:00:00|4289.26|4287.76|4289.26|4287.76|4290.26|4288.76|4288.26|4286.76|1148
1687370100000|2023-06-21 17:55:00|4324.3|4322.8|4327.3|4325.8|4327.3|4325.8|4324.3|4322.8|1686
1687370400000|2023-06-21 18:00:00|4326.8|4325.3|4326.3|4324.8|4327.3|4325.8|4326.3|4324.8|511
1686164700000|2023-06-07 19:05:00|4290.26|4288.76|4288.26|4286.76|4290.26|4288.76|4288.26|4286.76|624
1687370700000|2023-06-21 18:05:00|4327.3|4325.8|4326.3|4324.8|4328.3|4326.8|4326.3|4324.8|978
1686165000000|2023-06-07 19:10:00|4287.26|4285.76|4287.26|4285.76|4288.26|4286.76|4286.26|4284.76|640
1687371000000|2023-06-21 18:10:00|4327.3|4325.8|4327.3|4325.8|4327.3|4325.8|4326.3|4324.8|98
1687371300000|2023-06-21 18:15:00|4328.3|4326.8|4329.3|4327.8|4329.3|4327.8|4327.3|4325.8|802
1686165300000|2023-06-07 19:15:00|4288.26|4286.76|4289.26|4287.76|4289.26|4287.76|4288.26|4286.76|356
1687371600000|2023-06-21 18:20:00|4330.3|4328.8|4330.3|4328.8|4330.3|4328.8|4329.3|4327.8|707
1687371900000|2023-06-21 18:25:00|4329.3|4327.8|4330.3|4328.8|4330.3|4328.8|4329.3|4327.8|404
1686165600000|2023-06-07 19:20:00|4290.26|4288.76|4289.26|4287.76|4291.26|4289.76|4289.26|4287.76|598
1687372200000|2023-06-21 18:30:00|4331.3|4329.8|4331.3|4329.8|4331.3|4329.8|4330.3|4328.8|511
1686165900000|2023-06-07 19:25:00|4288.26|4286.76|4289.26|4287.76|4290.26|4288.76|4288.26|4286.76|807
1687372500000|2023-06-21 18:35:00|4330.3|4328.8|4331.3|4329.8|4331.3|4329.8|4330.3|4328.8|389
1687372800000|2023-06-21 18:40:00|4330.3|4328.8|4330.3|4328.8|4331.3|4329.8|4329.3|4327.8|1172
1686166200000|2023-06-07 19:30:00|4290.26|4288.76|4289.26|4287.76|4291.26|4289.76|4289.26|4287.76|400
1687373100000|2023-06-21 18:45:00|4329.3|4327.8|4329.3|4327.8|4330.3|4328.8|4329.3|4327.8|255
1687373400000|2023-06-21 18:50:00|4330.3|4328.8|4330.3|4328.8|4331.3|4329.8|4330.3|4328.8|677
1686166500000|2023-06-07 19:35:00|4288.26|4286.76|4287.26|4285.76|4290.26|4288.76|4287.26|4285.76|1094
1687373700000|2023-06-21 18:55:00|4330.8|4329.3|4330.3|4328.8|4331.3|4329.8|4329.3|4327.8|772
1686166800000|2023-06-07 19:40:00|4286.26|4284.76|4289.26|4287.76|4289.26|4287.76|4286.26|4284.76|1196
1687374000000|2023-06-21 19:00:00|4329.3|4327.8|4328.3|4326.8|4329.3|4327.8|4328.3|4326.8|780
1687374300000|2023-06-21 19:05:00|4327.3|4325.8|4327.3|4325.8|4328.3|4326.8|4327.3|4325.8|799
1686167100000|2023-06-07 19:45:00|4288.26|4286.76|4289.26|4287.76|4289.26|4287.76|4287.26|4285.76|1584
1687374600000|2023-06-21 19:10:00|4328.3|4326.8|4328.3|4326.8|4328.3|4326.8|4327.3|4325.8|433
1686167400000|2023-06-07 19:50:00|4290.26|4288.76|4288.26|4286.76|4291.26|4289.76|4288.26|4286.76|1736
1687374900000|2023-06-21 19:15:00|4327.3|4325.8|4327.3|4325.8|4328.3|4326.8|4327.3|4325.8|260
1687375200000|2023-06-21 19:20:00|4326.3|4324.8|4326.3|4324.8|4327.3|4325.8|4325.3|4323.8|842
1686167700000|2023-06-07 19:55:00|4287.26|4285.76|4288.26|4286.76|4289.26|4287.76|4287.26|4285.76|3396
1687375500000|2023-06-21 19:25:00|4325.3|4323.8|4326.3|4324.8|4326.3|4324.8|4325.3|4323.8|224
1687375800000|2023-06-21 19:30:00|4325.3|4323.8|4323.3|4321.8|4325.3|4323.8|4323.3|4321.8|709
1686168000000|2023-06-07 20:00:00|4288.81|4285.81|4289.01|4286.01|4289.81|4286.81|4287.21|4284.21|531
1687376100000|2023-06-21 19:35:00|4322.3|4320.8|4321.3|4319.8|4323.3|4321.8|4319.3|4317.8|975
1687376400000|2023-06-21 19:40:00|4320.8|4319.3|4322.3|4320.8|4322.3|4320.8|4320.3|4318.8|835
1686168300000|2023-06-07 20:05:00|4288.81|4285.81|4288.81|4285.81|4289.31|4286.31|4288.01|4285.01|0
1687376700000|2023-06-21 19:45:00|4321.8|4320.3|4321.3|4319.8|4322.3|4320.8|4320.3|4318.8|1031
1686168600000|2023-06-07 20:10:00|4289.01|4286.01|4288.51|4285.51|4290.01|4287.01|4288.01|4285.01|0
1687377000000|2023-06-21 19:50:00|4322.3|4320.8|4321.3|4319.8|4322.3|4320.8|4320.3|4318.8|1157
1687377300000|2023-06-21 19:55:00|4320.8|4319.3|4318.3|4316.8|4320.8|4319.3|4318.3|4316.8|6071
1686168900000|2023-06-07 20:15:00|4288.31|4285.31|4287.01|4284.01|4288.51|4285.51|4287.01|4284.01|0
1687377600000|2023-06-21 20:00:00|4319.25|4316.25|4320.75|4317.75|4321.75|4318.75|4318.05|4315.05|50
1686169200000|2023-06-07 20:20:00|4287.21|4284.21|4288.51|4285.51|4288.51|4285.51|4287.21|4284.21|0
1687377900000|2023-06-21 20:05:00|4321.05|4318.05|4322.05|4319.05|4322.25|4319.25|4320.55|4317.55|0
1687378200000|2023-06-21 20:10:00|4322.25|4319.25|4320.25|4317.25|4322.25|4319.25|4320.25|4317.25|0
1686169500000|2023-06-07 20:25:00|4288.31|4285.31|4289.31|4286.31|4289.51|4286.51|4288.01|4285.01|0
1687378500000|2023-06-21 20:15:00|4320.15|4317.15|4319.05|4316.05|4320.25|4317.25|4319.05|4316.05|0
1686169800000|2023-06-07 20:30:00|4289.41|4286.41|4288.51|4285.51|4289.51|4286.51|4288.31|4285.31|0
1687378800000|2023-06-21 20:20:00|4318.85|4315.85|4319.55|4316.55|4320.05|4317.05|4318.55|4315.55|0
1687379100000|2023-06-21 20:25:00|4319.25|4316.25|4319.25|4316.25|4319.65|4316.65|4319.25|4316.25|0
1686170100000|2023-06-07 20:35:00|4288.81|4285.81|4288.51|4285.51|4288.81|4285.81|4288.51|4285.51|0
1687379400000|2023-06-21 20:30:00|4319.45|4316.45|4320.05|4317.05|4320.05|4317.05|4319.05|4316.05|0
1686170400000|2023-06-07 20:40:00|4288.81|4285.81|4288.91|4285.91|4289.01|4286.01|4288.81|4285.81|0
1687379700000|2023-06-21 20:35:00|4319.55|4316.55|4319.55|4316.55|4320.05|4317.05|4319.25|4316.25|0
1686170700000|2023-06-07 20:45:00|4289.01|4286.01|4289.31|4286.31|4289.51|4286.51|4288.81|4285.81|0
1687380000000|2023-06-21 20:40:00|4319.75|4316.75|4319.75|4316.75|4320.25|4317.25|4319.55|4316.55|0
1687380300000|2023-06-21 20:45:00|4319.65|4316.65|4319.25|4316.25|4320.05|4317.05|4319.25|4316.25|0
1686171000000|2023-06-07 20:50:00|4289.01|4286.01|4288.81|4285.81|4289.11|4286.11|4288.81|4285.81|0
1687380600000|2023-06-21 20:50:00|4319.55|4316.55|4319.55|4316.55|4319.55|4316.55|4318.85|4315.85|0
1686171300000|2023-06-07 20:55:00|4288.51|4285.51|4287.91|4284.91|4288.61|4285.61|4287.41|4284.41|0
1687380900000|2023-06-21 20:55:00|4319.45|4316.45|4319.55|4316.55|4319.65|4316.65|4319.05|4316.05|0
1687381200000|2023-06-21 21:00:00|4319.15|4316.15|4319.85|4316.85|4319.95|4316.95|4318.95|4315.95|0
1686171600000|2023-06-07 21:00:00|4287.71|4284.71|4287.01|4284.01|4288.01|4285.01|4286.51|4283.51|0
1687381500000|2023-06-21 21:05:00|4319.75|4316.75|4319.65|4316.65|4319.85|4316.85|4319.65|4316.65|0
1687381800000|2023-06-21 21:10:00|4319.55|4316.55|4319.65|4316.65|4319.65|4316.65|4319.55|4316.55|0
1686171900000|2023-06-07 21:05:00|4286.91|4283.91|4286.61|4283.61|4287.61|4284.61|4286.21|4283.21|0
1687382100000|2023-06-21 21:15:00|4319.55|4316.55|4319.55|4316.55|4319.55|4316.55|4319.25|4316.25|0
1686172200000|2023-06-07 21:10:00|4287.01|4284.01|4286.91|4283.91|4287.31|4284.31|4286.41|4283.41|0
1687382400000|2023-06-21 21:20:00|4319.45|4316.45|4319.45|4316.45|4319.55|4316.55|4319.45|4316.45|0
1687382700000|2023-06-21 21:25:00|4319.65|4316.65|4319.45|4316.45|4319.65|4316.65|4319.25|4316.25|0
1686172500000|2023-06-07 21:15:00|4287.11|4284.11|4286.81|4283.81|4287.11|4284.11|4286.81|4283.81|0
1687383000000|2023-06-21 21:30:00|4319.65|4316.65|4319.45|4316.45|4319.65|4316.65|4319.45|4316.45|0
1687383600000|2023-06-21 21:40:00|4319.65|4316.65|4319.75|4316.75|4319.75|4316.75|4319.65|4316.65|0
1686172800000|2023-06-07 21:20:00|4286.91|4283.91|4288.51|4285.51|4288.51|4285.51|4286.91|4283.91|0
1687383900000|2023-06-21 21:45:00|4319.85|4316.85|4319.45|4316.45|4319.85|4316.85|4319.45|4316.45|0
1687384200000|2023-06-21 21:50:00|4319.65|4316.65|4319.55|4316.55|4319.65|4316.65|4319.25|4316.25|0
1686173100000|2023-06-07 21:25:00|4288.41|4285.41|4288.61|4285.61|4288.71|4285.71|4288.41|4285.41|0
1687384500000|2023-06-21 21:55:00|4319.35|4316.35|4319.45|4316.45|4319.65|4316.65|4319.35|4316.35|0
1686173400000|2023-06-07 21:30:00|4288.41|4285.41|4288.61|4285.61|4288.61|4285.61|4288.41|4285.41|0
1687384800000|2023-06-21 22:00:00|4319.55|4316.55|4322.05|4319.05|4322.15|4319.15|4319.15|4316.15|0
1687385100000|2023-06-21 22:05:00|4322.15|4319.15|4321.25|4318.25|4322.25|4319.25|4321.05|4318.05|0
1686174000000|2023-06-07 21:40:00|4288.41|4285.41|4288.31|4285.31|4288.41|4285.41|4288.31|4285.31|0
1687385400000|2023-06-21 22:10:00|4321.35|4318.35|4320.15|4317.15|4321.75|4318.75|4320.05|4317.05|0
1686174300000|2023-06-07 21:45:00|4288.41|4285.41|4288.41|4285.41|4288.51|4285.51|4288.31|4285.31|0
1687385700000|2023-06-21 22:15:00|4320.25|4317.25|4319.05|4316.05|4320.25|4317.25|4319.05|4316.05|0
1687386000000|2023-06-21 22:20:00|4319.25|4316.25|4318.85|4315.85|4319.25|4316.25|4318.05|4315.05|0
1686174600000|2023-06-07 21:50:00|4288.51|4285.51|4288.41|4285.41|4288.51|4285.51|4288.31|4285.31|0
1687386300000|2023-06-21 22:25:00|4318.55|4315.55|4318.35|4315.35|4318.65|4315.65|4317.55|4314.55|0
1687386600000|2023-06-21 22:30:00|4318.55|4315.55|4319.05|4316.05|4319.05|4316.05|4318.55|4315.55|0
1686174900000|2023-06-07 21:55:00|4288.31|4285.31|4288.41|4285.41|4288.41|4285.41|4288.31|4285.31|0
1687386900000|2023-06-21 22:35:00|4319.25|4316.25|4318.85|4315.85|4319.25|4316.25|4318.85|4315.85|0
1686175200000|2023-06-07 22:00:00|4288.31|4285.31|4288.81|4285.81|4289.81|4286.81|4287.71|4284.71|0
1687387200000|2023-06-21 22:40:00|4318.55|4315.55|4318.35|4315.35|4318.55|4315.55|4317.85|4314.85|0
1687387500000|2023-06-21 22:45:00|4318.45|4315.45|4318.55|4315.55|4318.85|4315.85|4318.35|4315.35|0
1686175500000|2023-06-07 22:05:00|4289.01|4286.01|4289.31|4286.31|4289.31|4286.31|4288.81|4285.81|0
1687387800000|2023-06-21 22:50:00|4318.65|4315.65|4318.55|4315.55|4318.65|4315.65|4317.85|4314.85|0
1686175800000|2023-06-07 22:10:00|4289.51|4286.51|4290.31|4287.31|4290.51|4287.51|4289.31|4286.31|0
1687388100000|2023-06-21 22:55:00|4318.85|4315.85|4318.85|4315.85|4319.25|4316.25|4318.65|4315.65|0
1687388400000|2023-06-21 23:00:00|4319.05|4316.05|4320.45|4317.45|4320.55|4317.55|4319.05|4316.05|0
1686176100000|2023-06-07 22:15:00|4289.81|4286.81|4290.51|4287.51|4290.51|4287.51|4289.81|4286.81|0
1687388700000|2023-06-21 23:05:00|4320.25|4317.25|4320.75|4317.75|4321.05|4318.05|4320.25|4317.25|0
1686176400000|2023-06-07 22:20:00|4290.31|4287.31|4290.51|4287.51|4290.81|4287.81|4290.01|4287.01|0
1687389000000|2023-06-21 23:10:00|4320.65|4317.65|4320.75|4317.75|4320.75|4317.75|4320.55|4317.55|0
1687389300000|2023-06-21 23:15:00|4321.05|4318.05|4321.25|4318.25|4321.55|4318.55|4321.05|4318.05|0
1686176700000|2023-06-07 22:25:00|4290.61|4287.61|4289.51|4286.51|4290.81|4287.81|4288.81|4285.81|0
1687389600000|2023-06-21 23:20:00|4321.55|4318.55|4321.25|4318.25|4321.55|4318.55|4321.05|4318.05|0
1687389900000|2023-06-21 23:25:00|4321.05|4318.05|4320.45|4317.45|4321.05|4318.05|4320.25|4317.25|0
1686177000000|2023-06-07 22:30:00|4289.31|4286.31|4289.01|4286.01|4289.51|4286.51|4288.81|4285.81|0
1687390200000|2023-06-21 23:30:00|4320.55|4317.55|4321.05|4318.05|4321.05|4318.05|4320.05|4317.05|0
1686177300000|2023-06-07 22:35:00|4288.91|4285.91|4288.81|4285.81|4289.11|4286.11|4288.01|4285.01|0
1687390500000|2023-06-21 23:35:00|4320.85|4317.85|4320.75|4317.75|4320.85|4317.85|4320.75|4317.75|0
1687390800000|2023-06-21 23:40:00|4320.65|4317.65|4320.75|4317.75|4321.05|4318.05|4320.55|4317.55|0
1686177600000|2023-06-07 22:40:00|4288.91|4285.91|4287.21|4284.21|4289.01|4286.01|4287.21|4284.21|0
1687391100000|2023-06-21 23:45:00|4320.65|4317.65|4320.25|4317.25|4320.75|4317.75|4320.05|4317.05|0
1687391400000|2023-06-21 23:50:00|4320.05|4317.05|4320.05|4317.05|4320.25|4317.25|4319.45|4316.45|0
1686177900000|2023-06-07 22:45:00|4287.51|4284.51|4287.21|4284.21|4287.51|4284.51|4286.71|4283.71|0
1687391700000|2023-06-21 23:55:00|4320.15|4317.15|4320.25|4317.25|4320.25|4317.25|4320.05|4317.05|0
1686178200000|2023-06-07 22:50:00|4287.51|4284.51|4288.01|4285.01|4288.01|4285.01|4287.01|4284.01|0
1687392000000|2023-06-22 00:00:00|4320.05|4317.05|4322.05|4319.05|4322.05|4319.05|4320.05|4317.05|0
1687392300000|2023-06-22 00:05:00|4321.75|4318.75|4321.25|4318.25|4321.75|4318.75|4320.05|4317.05|0
1686178500000|2023-06-07 22:55:00|4288.31|4285.31|4287.01|4284.01|4288.31|4285.31|4287.01|4284.01|0
1687392600000|2023-06-22 00:10:00|4321.55|4318.55|4321.05|4318.05|4321.55|4318.55|4319.75|4316.75|0
1686178800000|2023-06-07 23:00:00|4286.91|4283.91|4287.71|4284.71|4288.31|4285.31|4286.91|4283.91|0
1687392900000|2023-06-22 00:15:00|4320.85|4317.85|4318.55|4316.55|4321.05|4318.05|4315.55|4313.55|956
1687393200000|2023-06-22 00:20:00|4316.55|4314.55|4317.55|4315.55|4317.55|4315.55|4316.55|4314.55|470
1686179100000|2023-06-07 23:05:00|4288.01|4285.01|4287.41|4284.41|4288.11|4285.11|4287.21|4284.21|0
1687393500000|2023-06-22 00:25:00|4316.55|4314.55|4318.55|4316.55|4318.55|4316.55|4316.55|4314.55|554
1687393800000|2023-06-22 00:30:00|4317.55|4315.55|4316.55|4314.55|4318.55|4316.55|4316.55|4314.55|348
1686179400000|2023-06-07 23:10:00|4287.51|4284.51|4287.71|4284.71|4288.01|4285.01|4287.21|4284.21|0
1687394100000|2023-06-22 00:35:00|4315.55|4313.55|4315.55|4313.55|4315.55|4313.55|4315.55|4313.55|208
1687394400000|2023-06-22 00:40:00|||||||||123
1686179700000|2023-06-07 23:15:00|4287.91|4284.91|4287.51|4284.51|4288.01|4285.01|4287.51|4284.51|0
1687394700000|2023-06-22 00:45:00|4316.55|4314.55|4315.55|4313.55|4316.55|4314.55|4315.55|4313.55|333
1686180000000|2023-06-07 23:20:00|4287.41|4284.41|4287.51|4284.51|4287.71|4284.71|4287.01|4284.01|0
1687395000000|2023-06-22 00:50:00|4314.55|4312.55|4316.05|4314.05|4316.55|4314.55|4314.55|4312.55|694
1687395300000|2023-06-22 00:55:00|4315.55|4313.55|4315.55|4313.55|4315.55|4313.55|4314.55|4312.55|264
1686180300000|2023-06-07 23:25:00|4287.41|4284.41|4287.21|4284.21|4287.51|4284.51|4287.21|4284.21|0
1687395600000|2023-06-22 01:00:00|4314.55|4312.55|4314.55|4312.55|4315.55|4313.55|4314.55|4312.55|218
1686180600000|2023-06-07 23:30:00|4287.41|4284.41|4288.01|4285.01|4288.31|4285.31|4287.21|4284.21|0
1687395900000|2023-06-22 01:05:00|4313.55|4311.55|4313.55|4311.55|4313.55|4311.55|4311.55|4309.55|2102
1687396200000|2023-06-22 01:10:00|4312.55|4310.55|4312.55|4310.55|4312.55|4310.55|4311.55|4309.55|209
1686180900000|2023-06-07 23:35:00|4287.71|4284.71|4287.71|4284.71|4288.31|4285.31|4287.71|4284.71|0
1687396500000|2023-06-22 01:15:00|4311.55|4309.55|4311.55|4309.55|4312.55|4310.55|4311.55|4309.55|77
1687396800000|2023-06-22 01:20:00|4310.55|4308.55|4310.55|4308.55|4310.55|4308.55|4310.55|4308.55|148
1686181200000|2023-06-07 23:40:00|4287.61|4284.61|4287.51|4284.51|4287.61|4284.61|4287.01|4284.01|0
1687397100000|2023-06-22 01:25:00|4309.55|4307.55|4310.05|4308.05|4310.55|4308.55|4309.55|4307.55|311
1686181500000|2023-06-07 23:45:00|4287.71|4284.71|4287.71|4284.71|4287.71|4284.71|4287.01|4284.01|0
1687397400000|2023-06-22 01:30:00|4309.55|4307.55|4308.55|4306.55|4309.55|4307.55|4308.55|4306.55|87
1687397700000|2023-06-22 01:35:00|4309.55|4307.55|4309.55|4307.55|4309.55|4307.55|4309.05|4307.05|14
1686181800000|2023-06-07 23:50:00|4287.51|4284.51|4288.51|4285.51|4288.81|4285.81|4287.51|4284.51|0
1687398000000|2023-06-22 01:40:00|4310.05|4308.05|4308.55|4306.55|4310.55|4308.55|4308.55|4306.55|99
1686182100000|2023-06-07 23:55:00|4288.81|4285.81|4288.81|4285.81|4288.81|4285.81|4288.11|4285.11|0
1687398300000|2023-06-22 01:45:00|4306.55|4304.55|4305.55|4303.55|4306.55|4304.55|4305.55|4303.55|1116
1687398600000|2023-06-22 01:50:00|4306.55|4304.55|4306.55|4304.55|4306.55|4304.55|4306.55|4304.55|57
1686182400000|2023-06-08 00:00:00|4288.51|4285.51|4290.01|4287.01|4290.01|4287.01|4288.51|4285.51|0
1687398900000|2023-06-22 01:55:00|4305.55|4303.55|4305.55|4303.55|4305.55|4303.55|4305.55|4303.55|91
1687399200000|2023-06-22 02:00:00|4304.55|4302.55|4304.55|4302.55|4304.55|4302.55|4304.55|4302.55|194
1686182700000|2023-06-08 00:05:00|4289.51|4286.51|4288.31|4285.31|4289.81|4286.81|4287.21|4284.21|0
1687399500000|2023-06-22 02:05:00|||||||||321
1687399800000|2023-06-22 02:10:00|4303.55|4301.55|4301.55|4299.55|4303.55|4301.55|4301.55|4299.55|908
1686183000000|2023-06-08 00:10:00|4288.41|4285.41|4288.81|4285.81|4289.01|4286.01|4287.81|4284.81|0
1687400100000|2023-06-22 02:15:00|4300.55|4298.55|4300.55|4298.55|4301.55|4299.55|4300.55|4298.55|899
1686183300000|2023-06-08 00:15:00|4288.51|4285.51|4283.51|4281.51|4288.81|4285.81|4282.51|4280.51|1087
1687400400000|2023-06-22 02:20:00|||||||||138
1687400700000|2023-06-22 02:25:00|4301.55|4299.55|4302.55|4300.55|4302.55|4300.55|4301.55|4299.55|172
1686183600000|2023-06-08 00:20:00|4284.51|4282.51|4284.51|4282.51|4284.51|4282.51|4283.51|4281.51|163
1687401000000|2023-06-22 02:30:00|4301.55|4299.55|4302.55|4300.55|4302.55|4300.55|4301.55|4299.55|662
1686183900000|2023-06-08 00:25:00|4283.51|4281.51|4285.51|4283.51|4285.51|4283.51|4283.51|4281.51|190
1687401300000|2023-06-22 02:35:00|4303.55|4301.55|4303.55|4301.55|4303.55|4301.55|4303.55|4301.55|158
1687401600000|2023-06-22 02:40:00|||||||||72
1686184200000|2023-06-08 00:30:00|4286.01|4284.01|4287.51|4285.51|4287.51|4285.51|4286.01|4284.01|149
1687401900000|2023-06-22 02:45:00|||||||||32
1687402200000|2023-06-22 02:50:00|4302.55|4300.55|4302.55|4300.55|4303.55|4301.55|4302.55|4300.55|283
1686184500000|2023-06-08 00:35:00|4287.01|4285.01|4285.51|4283.51|4287.01|4285.01|4285.51|4283.51|146
1687402500000|2023-06-22 02:55:00|||||||||36
1686184800000|2023-06-08 00:40:00|4286.51|4284.51|4285.51|4283.51|4286.51|4284.51|4285.51|4283.51|53
1687402800000|2023-06-22 03:00:00|||||||||55
1687403100000|2023-06-22 03:05:00|4303.55|4301.55|4303.55|4301.55|4303.55|4301.55|4303.55|4301.55|274
1686185100000|2023-06-08 00:45:00|||||||||97
1687403400000|2023-06-22 03:10:00|4304.55|4302.55|4304.55|4302.55|4304.55|4302.55|4304.55|4302.55|164
1687403700000|2023-06-22 03:15:00|4303.55|4301.55|4302.55|4300.55|4303.55|4301.55|4302.55|4300.55|386
1686185400000|2023-06-08 00:50:00|4286.51|4284.51|4286.51|4284.51|4286.51|4284.51|4285.51|4283.51|109
1687404000000|2023-06-22 03:20:00|||||||||159
1686185700000|2023-06-08 00:55:00|||||||||56
1687404300000|2023-06-22 03:25:00|4301.55|4299.55|4301.55|4299.55|4301.55|4299.55|4301.55|4299.55|77
1687404600000|2023-06-22 03:30:00|4302.55|4300.55|4303.55|4301.55|4303.55|4301.55|4302.55|4300.55|469
1686186000000|2023-06-08 01:00:00|4285.51|4283.51|4286.51|4284.51|4286.51|4284.51|4285.51|4283.51|86
1687404900000|2023-06-22 03:35:00|4304.55|4302.55|4305.55|4303.55|4305.55|4303.55|4304.05|4302.05|311
1687405200000|2023-06-22 03:40:00|4304.55|4302.55|4304.55|4302.55|4304.55|4302.55|4304.55|4302.55|76
1686186300000|2023-06-08 01:05:00|||||||||11
1687405500000|2023-06-22 03:45:00|4305.55|4303.55|4305.55|4303.55|4305.55|4303.55|4304.55|4302.55|389
1687405800000|2023-06-22 03:50:00|||||||||365
1686186600000|2023-06-08 01:10:00|||||||||30
1687406100000|2023-06-22 03:55:00|||||||||34
1686186900000|2023-06-08 01:15:00|||||||||8
1687406400000|2023-06-22 04:00:00|||||||||38
1687406700000|2023-06-22 04:05:00|4304.55|4302.55|4304.55|4302.55|4304.55|4302.55|4304.55|4302.55|71
1686187200000|2023-06-08 01:20:00|||||||||6
1687407000000|2023-06-22 04:10:00|4303.55|4301.55|4303.55|4301.55|4303.55|4301.55|4303.55|4301.55|199
1686187500000|2023-06-08 01:25:00|4287.51|4285.51|4286.51|4284.51|4287.51|4285.51|4286.51|4284.51|224
1687407300000|2023-06-22 04:15:00|4304.55|4302.55|4304.55|4302.55|4304.55|4302.55|4303.55|4301.55|196
1687407600000|2023-06-22 04:20:00|||||||||36
1686187800000|2023-06-08 01:30:00|4287.51|4285.51|4286.01|4284.01|4287.51|4285.51|4285.51|4283.51|158
1687407900000|2023-06-22 04:25:00|4303.55|4301.55|4301.55|4299.55|4303.55|4301.55|4301.05|4299.05|600
1687408200000|2023-06-22 04:30:00|||||||||60
1686188100000|2023-06-08 01:35:00|4286.51|4284.51|4285.51|4283.51|4286.51|4284.51|4285.51|4283.51|24
1687408500000|2023-06-22 04:35:00|4302.55|4300.55|4302.55|4300.55|4302.55|4300.55|4301.55|4299.55|216
1687408800000|2023-06-22 04:40:00|4302.05|4300.05|4302.55|4300.55|4302.55|4300.55|4302.05|4300.05|60
1686188400000|2023-06-08 01:40:00|4284.51|4282.51|4283.51|4281.51|4285.51|4283.51|4283.51|4281.51|221
1687409100000|2023-06-22 04:45:00|4301.55|4299.55|4299.55|4297.55|4301.55|4299.55|4299.55|4297.55|224
1686188700000|2023-06-08 01:45:00|4284.51|4282.51|4282.51|4280.51|4284.51|4282.51|4282.51|4280.51|161
1687409400000|2023-06-22 04:50:00|4300.55|4298.55|4300.55|4298.55|4300.55|4298.55|4300.55|4298.55|461
1687409700000|2023-06-22 04:55:00|4299.55|4297.55|4300.55|4298.55|4300.55|4298.55|4299.55|4297.55|481
1686189000000|2023-06-08 01:50:00|4283.51|4281.51|4284.51|4282.51|4284.51|4282.51|4282.51|4280.51|151
1687410000000|2023-06-22 05:00:00|4299.55|4297.55|4297.55|4295.55|4299.55|4297.55|4297.55|4295.55|544
1686189300000|2023-06-08 01:55:00|4285.51|4283.51|4285.51|4283.51|4285.51|4283.51|4284.51|4282.51|38
1687410300000|2023-06-22 05:05:00|4296.55|4294.55|4295.55|4293.55|4297.55|4295.55|4295.55|4293.55|533
1687410600000|2023-06-22 05:10:00|4296.55|4294.55|4295.05|4293.05|4296.55|4294.55|4294.55|4292.55|236
1686189600000|2023-06-08 02:00:00|4286.51|4284.51|4286.51|4284.51|4286.51|4284.51|4285.51|4283.51|117
1687410900000|2023-06-22 05:15:00|4295.55|4293.55|4296.55|4294.55|4296.55|4294.55|4295.55|4293.55|696
1686189900000|2023-06-08 02:05:00|4285.51|4283.51|4286.51|4284.51|4286.51|4284.51|4285.51|4283.51|115
1687411200000|2023-06-22 05:20:00|||||||||280
1687411500000|2023-06-22 05:25:00|4296.05|4294.05|4296.55|4294.55|4296.55|4294.55|4295.55|4293.55|347
1686190200000|2023-06-08 02:10:00|4285.51|4283.51|4286.51|4284.51|4286.51|4284.51|4285.51|4283.51|90
1687411800000|2023-06-22 05:30:00|4297.55|4295.55|4296.55|4294.55|4297.55|4295.55|4296.55|4294.55|857
1687412100000|2023-06-22 05:35:00|4295.55|4293.55|4297.55|4295.55|4297.55|4295.55|4295.55|4293.55|418
1686190500000|2023-06-08 02:15:00|4285.51|4283.51|4285.51|4283.51|4286.51|4284.51|4285.51|4283.51|121
1687412400000|2023-06-22 05:40:00|4296.55|4294.55|4295.55|4293.55|4296.55|4294.55|4295.55|4293.55|284
1686190800000|2023-06-08 02:20:00|4286.51|4284.51|4286.51|4284.51|4286.51|4284.51|4286.51|4284.51|106
1687412700000|2023-06-22 05:45:00|4296.55|4294.55|4296.55|4294.55|4297.55|4295.55|4296.55|4294.55|199
1687413000000|2023-06-22 05:50:00|4297.55|4295.55|4296.55|4294.55|4297.55|4295.55|4296.55|4294.55|435
1686191100000|2023-06-08 02:25:00|||||||||5
1687413300000|2023-06-22 05:55:00|4295.55|4293.55|4296.55|4294.55|4296.55|4294.55|4293.55|4291.55|1276
1686191400000|2023-06-08 02:30:00|||||||||20
1687413600000|2023-06-22 06:00:00|4296.3|4294.8|4292.3|4290.8|4298.3|4296.8|4292.3|4290.8|2822
1687413900000|2023-06-22 06:05:00|4293.3|4291.8|4293.3|4291.8|4294.3|4292.8|4292.3|4290.8|1792
1686191700000|2023-06-08 02:35:00|4285.51|4283.51|4284.51|4282.51|4285.51|4283.51|4284.51|4282.51|106
1687414200000|2023-06-22 06:10:00|4292.3|4290.8|4286.3|4284.8|4293.3|4291.8|4284.3|4282.8|4646
1687414500000|2023-06-22 06:15:00|4287.3|4285.8|4291.3|4289.8|4291.3|4289.8|4287.3|4285.8|1652
1686192000000|2023-06-08 02:40:00|4283.51|4281.51|4284.51|4282.51|4284.51|4282.51|4283.51|4281.51|83
1687414800000|2023-06-22 06:20:00|4290.3|4288.8|4289.3|4287.8|4290.3|4288.8|4287.3|4285.8|1548
1686192300000|2023-06-08 02:45:00|4285.51|4283.51|4285.51|4283.51|4285.51|4283.51|4285.51|4283.51|72
1687415100000|2023-06-22 06:25:00|4290.3|4288.8|4292.3|4290.8|4292.3|4290.8|4290.3|4288.8|863
1687415400000|2023-06-22 06:30:00|4291.3|4289.8|4292.3|4290.8|4293.3|4291.8|4290.3|4288.8|2237
1686192600000|2023-06-08 02:50:00|4284.51|4282.51|4284.51|4282.51|4285.51|4283.51|4284.51|4282.51|105
1687415700000|2023-06-22 06:35:00|4291.3|4289.8|4289.3|4287.8|4291.3|4289.8|4288.3|4286.8|6334
1686192900000|2023-06-08 02:55:00|4285.51|4283.51|4284.51|4282.51|4285.51|4283.51|4284.51|4282.51|96
1687416000000|2023-06-22 06:40:00|4290.3|4288.8|4292.3|4290.8|4292.3|4290.8|4289.3|4287.8|4036
1687416300000|2023-06-22 06:45:00|4291.3|4289.8|4292.3|4290.8|4293.8|4292.3|4291.3|4289.8|2916
1686193200000|2023-06-08 03:00:00|4285.51|4283.51|4284.51|4282.51|4285.51|4283.51|4284.51|4282.51|97
1687416600000|2023-06-22 06:50:00|4291.3|4289.8|4292.3|4290.8|4292.3|4290.8|4289.3|4287.8|2803
1687416900000|2023-06-22 06:55:00|4291.3|4289.8|4289.3|4287.8|4292.3|4290.8|4287.3|4285.8|7534
1686193500000|2023-06-08 03:05:00|4285.51|4283.51|4285.51|4283.51|4285.51|4283.51|4285.51|4283.51|20
1687417200000|2023-06-22 07:00:00|4288.3|4286.8|4280.3|4278.8|4288.3|4286.8|4277.3|4275.8|21222
1686194100000|2023-06-08 03:15:00|4284.51|4282.51|4285.51|4283.51|4285.51|4283.51|4284.51|4282.51|125
1687417500000|2023-06-22 07:05:00|4279.3|4277.8|4279.3|4277.8|4279.3|4277.8|4274.3|4272.8|22340
1687417800000|2023-06-22 07:10:00|4281.3|4279.8|4269.3|4267.8|4281.3|4279.8|4269.3|4267.8|15868
1686194400000|2023-06-08 03:20:00|4284.51|4282.51|4284.51|4282.51|4284.51|4282.51|4284.51|4282.51|14
1687418100000|2023-06-22 07:15:00|4270.3|4268.8|4274.05|4272.55|4276.05|4274.55|4269.3|4267.8|12327
1686194700000|2023-06-08 03:25:00|4285.51|4283.51|4284.51|4282.51|4285.51|4283.51|4284.51|4282.51|12
1687418400000|2023-06-22 07:20:00|4275.05|4273.55|4266.05|4264.55|4276.05|4274.55|4262.05|4260.55|19738
1687418700000|2023-06-22 07:25:00|4265.05|4263.55|4266.05|4264.55|4270.05|4268.55|4262.05|4260.55|10302
1686195000000|2023-06-08 03:30:00|4283.51|4281.51|4281.51|4279.51|4283.51|4281.51|4281.01|4279.01|279
1687419000000|2023-06-22 07:30:00|4268.05|4266.55|4266.05|4264.55|4273.05|4271.55|4263.05|4261.55|19764
1686195300000|2023-06-08 03:35:00|4281.01|4279.01|4279.51|4277.51|4281.51|4279.51|4279.51|4277.51|163
1687419300000|2023-06-22 07:35:00|4267.05|4265.55|4268.05|4266.55|4268.05|4266.55|4263.05|4261.55|9540
1687419600000|2023-06-22 07:40:00|4267.76|4266.26|4268.76|4267.26|4270.76|4269.26|4265.76|4264.26|12690
1686195600000|2023-06-08 03:40:00|4280.51|4278.51|4279.51|4277.51|4280.51|4278.51|4279.51|4277.51|74
1687419900000|2023-06-22 07:45:00|4269.76|4268.26|4264.76|4263.26|4270.76|4269.26|4263.76|4262.26|10878
1687420200000|2023-06-22 07:50:00|4265.76|4264.26|4268.76|4267.26|4274.76|4273.26|4265.76|4264.26|15079
1686195900000|2023-06-08 03:45:00|4280.51|4278.51|4280.51|4278.51|4280.51|4278.51|4279.51|4277.51|163
1687420500000|2023-06-22 07:55:00|4270.76|4269.26|4267.76|4266.26|4272.76|4271.26|4267.76|4266.26|9352
1686196200000|2023-06-08 03:50:00|4279.51|4277.51|4280.51|4278.51|4281.51|4279.51|4279.51|4277.51|634
1687420800000|2023-06-22 08:00:00|4269.26|4267.76|4271.76|4270.26|4271.76|4270.26|4266.76|4265.26|6723
1687421100000|2023-06-22 08:05:00|4272.76|4271.26|4276.76|4275.26|4278.76|4277.26|4272.76|4271.26|10903
1686196500000|2023-06-08 03:55:00|4281.51|4279.51|4281.51|4279.51|4282.51|4280.51|4281.51|4279.51|369
1687421400000|2023-06-22 08:10:00|4275.76|4274.26|4274.76|4273.26|4276.76|4275.26|4272.76|4271.26|5780
1687421700000|2023-06-22 08:15:00|4275.76|4274.26|4276.76|4275.26|4278.76|4277.26|4273.76|4272.26|11645
1686196800000|2023-06-08 04:00:00|4280.51|4278.51|4278.51|4276.51|4280.51|4278.51|4278.51|4276.51|416
1687422000000|2023-06-22 08:20:00|4277.76|4276.26|4277.76|4276.26|4278.76|4277.26|4277.76|4276.26|8788
1686197100000|2023-06-08 04:05:00|4277.51|4275.51|4277.51|4275.51|4278.51|4276.51|4277.51|4275.51|68
1687422300000|2023-06-22 08:25:00|4276.76|4275.26|4277.76|4276.26|4278.76|4277.26|4275.76|4274.26|9396
1687422600000|2023-06-22 08:30:00|4278.76|4277.26|4277.76|4276.26|4278.76|4277.26|4274.76|4273.26|6393
1686197400000|2023-06-08 04:10:00|4276.51|4274.51|4277.51|4275.51|4277.51|4275.51|4276.51|4274.51|234
1687422900000|2023-06-22 08:35:00|4278.76|4277.26|4279.76|4278.26|4280.76|4279.26|4277.76|4276.26|5482
1686197700000|2023-06-08 04:15:00|4278.51|4276.51|4277.51|4275.51|4278.51|4276.51|4277.51|4275.51|108
1687423200000|2023-06-22 08:40:00|4278.76|4277.26|4279.76|4278.26|4279.76|4278.26|4278.76|4277.26|2351
1687423500000|2023-06-22 08:45:00|4280.76|4279.26|4280.76|4279.26|4280.76|4279.26|4278.76|4277.26|3831
1686198000000|2023-06-08 04:20:00|4278.51|4276.51|4278.51|4276.51|4278.51|4276.51|4277.51|4275.51|108
1687423800000|2023-06-22 08:50:00|4281.76|4280.26|4276.76|4275.26|4282.76|4281.26|4276.76|4275.26|8569
1687424100000|2023-06-22 08:55:00|4277.76|4276.26|4278.76|4277.26|4278.76|4277.26|4275.76|4274.26|3403
1686198300000|2023-06-08 04:25:00|4279.51|4277.51|4278.51|4276.51|4279.51|4277.51|4278.51|4276.51|392
1687424400000|2023-06-22 09:00:00|4279.76|4278.26|4280.76|4279.26|4280.76|4279.26|4278.76|4277.26|3884
1686198600000|2023-06-08 04:30:00|4279.51|4277.51|4277.51|4275.51|4279.51|4277.51|4277.51|4275.51|212
1687424700000|2023-06-22 09:05:00|4279.76|4278.26|4277.76|4276.26|4279.76|4278.26|4277.76|4276.26|3184
1687425000000|2023-06-22 09:10:00|4278.76|4277.26|4279.76|4278.26|4279.76|4278.26|4278.76|4277.26|2289
1686198900000|2023-06-08 04:35:00|4278.51|4276.51|4275.51|4273.51|4278.51|4276.51|4274.51|4272.51|531
1687425300000|2023-06-22 09:15:00|4280.76|4279.26|4280.76|4279.26|4280.76|4279.26|4278.76|4277.26|8987
1686199200000|2023-06-08 04:40:00|4275.01|4273.01|4274.51|4272.51|4276.51|4274.51|4274.51|4272.51|368
1687425600000|2023-06-22 09:20:00|4281.76|4280.26|4278.76|4277.26|4281.76|4280.26|4278.76|4277.26|3993
1687425900000|2023-06-22 09:25:00|4279.76|4278.26|4276.76|4275.26|4279.76|4278.26|4276.76|4275.26|3666
1686199500000|2023-06-08 04:45:00|4273.51|4271.51|4274.51|4272.51|4274.51|4272.51|4273.51|4271.51|270
1687426200000|2023-06-22 09:30:00|4277.76|4276.26|4278.76|4277.26|4279.76|4278.26|4277.76|4276.26|2295
1687426500000|2023-06-22 09:35:00|4279.76|4278.26|4281.76|4280.26|4281.76|4280.26|4278.76|4277.26|4706
1686199800000|2023-06-08 04:50:00|4274.01|4272.01|4273.51|4271.51|4274.51|4272.51|4273.51|4271.51|200
1687426800000|2023-06-22 09:40:00|4282.76|4281.26|4281.76|4280.26|4282.76|4281.26|4279.76|4278.26|2690
1686200100000|2023-06-08 04:55:00|4274.01|4272.01|4275.01|4273.01|4275.51|4273.51|4273.51|4271.51|71
1687427100000|2023-06-22 09:45:00|4282.76|4281.26|4283.76|4282.26|4283.76|4282.26|4282.76|4281.26|3638
1687427400000|2023-06-22 09:50:00|4282.76|4281.26|4280.76|4279.26|4283.76|4282.26|4280.76|4279.26|5503
1686200400000|2023-06-08 05:00:00|4274.51|4272.51|4274.51|4272.51|4275.51|4273.51|4273.51|4271.51|211
1687427700000|2023-06-22 09:55:00|4279.76|4278.26|4276.76|4275.26|4279.76|4278.26|4275.76|4274.26|4396
1687428000000|2023-06-22 10:00:00|4277.76|4276.26|4275.76|4274.26|4277.76|4276.26|4274.76|4273.26|4756
1686200700000|2023-06-08 05:05:00|4273.51|4271.51|4274.51|4272.51|4275.51|4273.51|4273.51|4271.51|122
1687428300000|2023-06-22 10:05:00|4274.76|4273.26|4273.76|4272.26|4274.76|4273.26|4273.76|4272.26|7682
1686201000000|2023-06-08 05:10:00|4275.01|4273.01|4275.51|4273.51|4275.51|4273.51|4274.51|4272.51|27
1687428600000|2023-06-22 10:10:00|4272.76|4271.26|4276.76|4275.26|4277.76|4276.26|4272.76|4271.26|2917
1687428900000|2023-06-22 10:15:00|4275.76|4274.26|4274.76|4273.26|4275.76|4274.26|4272.76|4271.26|4435
1686201300000|2023-06-08 05:15:00|4276.51|4274.51|4276.51|4274.51|4276.51|4274.51|4276.51|4274.51|72
1687429200000|2023-06-22 10:20:00|4275.76|4274.26|4278.76|4277.26|4278.76|4277.26|4275.76|4274.26|8376
1687429500000|2023-06-22 10:25:00|4279.76|4278.26|4278.76|4277.26|4280.76|4279.26|4277.76|4276.26|4288
1686201600000|2023-06-08 05:20:00|4275.51|4273.51|4277.51|4275.51|4277.51|4275.51|4275.51|4273.51|472
1687429800000|2023-06-22 10:30:00|4277.76|4276.26|4278.76|4277.26|4278.76|4277.26|4277.76|4276.26|2419
1686201900000|2023-06-08 05:25:00|4278.51|4276.51|4279.51|4277.51|4279.51|4277.51|4278.51|4276.51|72
1687430100000|2023-06-22 10:35:00|4277.76|4276.26|4277.76|4276.26|4277.76|4276.26|4277.76|4276.26|2624
1687430400000|2023-06-22 10:40:00|4276.76|4275.26|4273.76|4272.26|4277.76|4276.26|4273.76|4272.26|1872
1686202200000|2023-06-08 05:30:00|4278.51|4276.51|4280.51|4278.51|4280.51|4278.51|4278.51|4276.51|169
1687430700000|2023-06-22 10:45:00|4272.76|4271.26|4272.76|4271.26|4273.76|4272.26|4271.76|4270.26|2675
1687431000000|2023-06-22 10:50:00|4272.26|4270.76|4271.76|4270.26|4273.76|4272.26|4270.76|4269.26|4173
1686202500000|2023-06-08 05:35:00|4281.01|4279.01|4279.51|4277.51|4281.51|4279.51|4279.51|4277.51|166
1687431300000|2023-06-22 10:55:00|4271.26|4269.76|4271.26|4269.76|4272.76|4271.26|4270.76|4269.26|1808
1687431600000|2023-06-22 11:00:00|4270.76|4269.26|4271.76|4270.26|4273.76|4272.26|4267.76|4266.26|10402
1686202800000|2023-06-08 05:40:00|4280.51|4278.51|4280.51|4278.51|4281.51|4279.51|4279.51|4277.51|119
1687431900000|2023-06-22 11:05:00|4270.76|4269.26|4274.76|4273.26|4274.76|4273.26|4270.76|4269.26|2411
1686203100000|2023-06-08 05:45:00|4279.51|4277.51|4278.51|4276.51|4280.51|4278.51|4278.51|4276.51|177
1687432200000|2023-06-22 11:10:00|4275.26|4273.76|4272.76|4271.26|4275.76|4274.26|4271.76|4270.26|3181
1687432500000|2023-06-22 11:15:00|4273.76|4272.26|4278.76|4277.26|4279.76|4278.26|4272.76|4271.26|3033
1686203400000|2023-06-08 05:50:00|||||||||74
1687432800000|2023-06-22 11:20:00|4279.76|4278.26|4278.76|4277.26|4280.76|4279.26|4277.76|4276.26|3143
1686203700000|2023-06-08 05:55:00|4279.51|4277.51|4281.51|4279.51|4281.51|4279.51|4278.51|4276.51|586
1687433100000|2023-06-22 11:25:00|4279.76|4278.26|4279.76|4278.26|4280.76|4279.26|4278.76|4277.26|4703
1687433400000|2023-06-22 11:30:00|4278.76|4277.26|4282.76|4281.26|4283.76|4282.26|4277.76|4276.26|3865
1686204000000|2023-06-08 06:00:00|4281.26|4279.76|4276.26|4274.76|4281.26|4279.76|4275.26|4273.76|1253
1687433700000|2023-06-22 11:35:00|4283.76|4282.26|4283.76|4282.26|4284.76|4283.26|4283.76|4282.26|1884
1686204300000|2023-06-08 06:05:00|4275.26|4273.76|4274.26|4272.76|4277.26|4275.76|4274.26|4272.76|951
1687434000000|2023-06-22 11:40:00|4283.72|4282.22|4285.72|4284.22|4285.72|4284.22|4283.72|4282.22|4209
1686204600000|2023-06-08 06:10:00|4273.76|4272.26|4272.26|4270.76|4274.26|4272.76|4272.26|4270.76|1046
1687434300000|2023-06-22 11:45:00|4284.72|4283.22|4285.72|4284.22|4285.72|4284.22|4283.72|4282.22|3987
1686204900000|2023-06-08 06:15:00|4273.26|4271.76|4277.26|4275.76|4278.26|4276.76|4272.26|4270.76|1210
1687434600000|2023-06-22 11:50:00|4286.22|4284.72|4286.72|4285.22|4287.72|4286.22|4285.72|4284.22|3125
1686205200000|2023-06-08 06:20:00|4278.26|4276.76|4277.26|4275.76|4278.26|4276.76|4277.26|4275.76|577
1687434900000|2023-06-22 11:55:00|4285.72|4284.22|4287.72|4286.22|4287.72|4286.22|4284.72|4283.22|3433
1686205500000|2023-06-08 06:25:00|4278.26|4276.76|4278.26|4276.76|4278.26|4276.76|4276.26|4274.76|810
1687435200000|2023-06-22 12:00:00|4288.72|4287.22|4287.72|4286.22|4289.22|4287.72|4286.72|4285.22|2459
1687435500000|2023-06-22 12:05:00|4286.72|4285.22|4288.72|4287.22|4288.72|4287.22|4286.72|4285.22|3051
1686205800000|2023-06-08 06:30:00|4279.26|4277.76|4279.26|4277.76|4279.26|4277.76|4279.26|4277.76|270
1687435800000|2023-06-22 12:10:00|||||||||1252
1686206100000|2023-06-08 06:35:00|4278.26|4276.76|4278.26|4276.76|4279.26|4277.76|4278.26|4276.76|625
1687436100000|2023-06-22 12:15:00|4289.72|4288.22|4291.72|4290.22|4292.72|4291.22|4289.72|4288.22|4099
1687436400000|2023-06-22 12:20:00|4290.72|4289.22|4290.72|4289.22|4290.72|4289.22|4289.72|4288.22|3656
1686206400000|2023-06-08 06:40:00|4277.26|4275.76|4278.26|4276.76|4278.26|4276.76|4277.26|4275.76|439
1687436700000|2023-06-22 12:25:00|4291.22|4289.72|4289.22|4287.72|4291.72|4290.22|4289.22|4287.72|2780
1687437000000|2023-06-22 12:30:00|4289.72|4288.22|4291.72|4290.22|4291.72|4290.22|4288.72|4287.22|3650
1686206700000|2023-06-08 06:45:00|4279.26|4277.76|4281.26|4279.76|4281.26|4279.76|4279.26|4277.76|909
1687437300000|2023-06-22 12:35:00|4292.72|4291.22|4289.72|4288.22|4292.72|4291.22|4287.72|4286.22|8427
1686207000000|2023-06-08 06:50:00|4282.26|4280.76|4282.26|4280.76|4283.26|4281.76|4281.26|4279.76|1063
1687437600000|2023-06-22 12:40:00|4290.72|4289.22|4291.72|4290.22|4291.72|4290.22|4289.72|4288.22|4221
1687437900000|2023-06-22 12:45:00|4292.72|4291.22|4292.72|4291.22|4293.72|4292.22|4291.72|4290.22|2504
1686207300000|2023-06-08 06:55:00|4281.26|4279.76|4278.26|4276.76|4281.26|4279.76|4277.26|4275.76|2088
1687438200000|2023-06-22 12:50:00|4293.72|4292.22|4290.72|4289.22|4293.72|4292.22|4290.72|4289.22|2785
1687438500000|2023-06-22 12:55:00|4289.72|4288.22|4288.72|4287.22|4290.72|4289.22|4288.72|4287.22|6996
1686207600000|2023-06-08 07:00:00|4280.26|4278.76|4279.26|4277.76|4284.26|4282.76|4277.26|4275.76|14121
1687438800000|2023-06-22 13:00:00|4287.72|4286.22|4291.72|4290.22|4291.72|4290.22|4287.72|4286.22|3908
1687439100000|2023-06-22 13:05:00|4292.72|4291.22|4291.72|4290.22|4292.72|4291.22|4290.72|4289.22|3889
1686207900000|2023-06-08 07:05:00|4280.26|4278.76|4282.26|4280.76|4283.26|4281.76|4276.26|4274.76|10404
1687439400000|2023-06-22 13:10:00|4290.72|4289.22|4292.72|4291.22|4293.72|4292.22|4290.72|4289.22|3365
1686208200000|2023-06-08 07:10:00|4281.26|4279.76|4282.26|4280.76|4287.26|4285.76|4281.26|4279.76|8947
1687439700000|2023-06-22 13:15:00|4291.72|4290.22|4288.72|4287.22|4292.72|4291.22|4288.72|4287.22|6305
1687440000000|2023-06-22 13:20:00|4289.72|4288.22|4288.72|4287.22|4289.72|4288.22|4288.72|4287.22|3765
1686208500000|2023-06-08 07:15:00|4283.26|4281.76|4277.26|4275.76|4283.26|4281.76|4275.26|4273.76|7511
1687440300000|2023-06-22 13:25:00|4289.72|4288.22|4290.72|4289.22|4290.72|4289.22|4289.72|4288.22|3466
1686208800000|2023-06-08 07:20:00|4278.26|4276.76|4280.26|4278.76|4281.26|4279.76|4275.26|4273.76|10957
1687440600000|2023-06-22 13:30:00|4289.72|4288.22|4289.72|4288.22|4291.72|4290.22|4287.72|4286.22|4057
1687440900000|2023-06-22 13:35:00|4288.72|4287.22|4289.72|4288.22|4292.72|4291.22|4287.72|4286.22|7027
1686209100000|2023-06-08 07:25:00|4279.26|4277.76|4279.26|4277.76|4282.26|4280.76|4278.26|4276.76|1933
1687441200000|2023-06-22 13:40:00|4288.72|4287.22|4288.72|4287.22|4290.72|4289.22|4286.72|4285.22|3749
1687441500000|2023-06-22 13:45:00|4289.72|4288.22|4289.72|4288.22|4289.72|4288.22|4287.72|4286.22|3171
1686209400000|2023-06-08 07:30:00|4280.26|4278.76|4284.26|4282.76|4286.26|4284.76|4280.26|4278.76|4699
1687441800000|2023-06-22 13:50:00|4290.72|4289.22|4293.72|4292.22|4293.72|4292.22|4290.72|4289.22|8697
1686209700000|2023-06-08 07:35:00|4283.76|4282.26|4285.26|4283.76|4285.26|4283.76|4283.26|4281.76|3503
1687442100000|2023-06-22 13:55:00|4294.72|4293.22|4295.72|4294.22|4296.72|4295.22|4293.72|4292.22|7061
1687442400000|2023-06-22 14:00:00|4296.72|4295.22|4298.72|4297.22|4298.72|4297.22|4295.72|4294.22|6660
1686210000000|2023-06-08 07:40:00|4286.18|4284.68|4290.18|4288.68|4294.18|4292.68|4286.18|4284.68|7032
1687442700000|2023-06-22 14:05:00|4297.72|4296.22|4298.72|4297.22|4299.72|4298.22|4296.72|4295.22|8540
1687443000000|2023-06-22 14:10:00|4298.87|4297.37|4302.87|4301.37|4303.87|4302.37|4298.87|4297.37|8002
1686210300000|2023-06-08 07:45:00|4291.18|4289.68|4292.18|4290.68|4293.18|4291.68|4290.18|4288.68|4194
1687443300000|2023-06-22 14:15:00|4303.87|4302.37|4304.87|4303.37|4304.87|4303.37|4302.87|4301.37|6237
1686210600000|2023-06-08 07:50:00|4291.18|4289.68|4289.18|4287.68|4291.18|4289.68|4289.18|4287.68|1729
1687443600000|2023-06-22 14:20:00|4303.87|4302.37|4301.87|4300.37|4304.87|4303.37|4301.87|4300.37|6751
1687443900000|2023-06-22 14:25:00|4302.87|4301.37|4303.87|4302.37|4305.87|4304.37|4300.87|4299.37|5688
1686210900000|2023-06-08 07:55:00|4288.18|4286.68|4286.18|4284.68|4289.18|4287.68|4285.18|4283.68|3617
1687444200000|2023-06-22 14:30:00|4304.87|4303.37|4304.87|4303.37|4305.87|4304.37|4302.87|4301.37|3758
1687444500000|2023-06-22 14:35:00|4304.37|4302.87|4302.87|4301.37|4305.87|4304.37|4302.87|4301.37|4680
1686211200000|2023-06-08 08:00:00|4287.18|4285.68|4287.18|4285.68|4288.18|4286.68|4286.18|4284.68|2444
1687444800000|2023-06-22 14:40:00|4301.87|4300.37|4299.87|4298.37|4301.87|4300.37|4297.87|4296.37|8488
1686211500000|2023-06-08 08:05:00|4288.18|4286.68|4293.18|4291.68|4293.18|4291.68|4288.18|4286.68|2644
1687445100000|2023-06-22 14:45:00|4300.87|4299.37|4302.87|4301.37|4302.87|4301.37|4299.87|4298.37|7049
1687445400000|2023-06-22 14:50:00|4303.87|4302.37|4301.87|4300.37|4303.87|4302.37|4301.87|4300.37|4373
1686211800000|2023-06-08 08:10:00|4292.18|4290.68|4290.18|4288.68|4293.18|4291.68|4290.18|4288.68|2530
1687445700000|2023-06-22 14:55:00|4302.87|4301.37|4301.87|4300.37|4302.87|4301.37|4300.87|4299.37|2554
1687446000000|2023-06-22 15:00:00|4302.87|4301.37|4302.87|4301.37|4302.87|4301.37|4300.87|4299.37|4712
1686212100000|2023-06-08 08:15:00|4291.18|4289.68|4291.18|4289.68|4292.18|4290.68|4289.18|4287.68|3134
1687446300000|2023-06-22 15:05:00|4301.87|4300.37|4300.87|4299.37|4303.87|4302.37|4300.87|4299.37|4954
1686212400000|2023-06-08 08:20:00|4292.18|4290.68|4296.18|4294.68|4296.18|4294.68|4291.18|4289.68|4195
1687446600000|2023-06-22 15:10:00|4301.87|4300.37|4301.87|4300.37|4301.87|4300.37|4299.87|4298.37|6472
1687446900000|2023-06-22 15:15:00|4300.87|4299.37|4302.87|4301.37|4303.87|4302.37|4300.87|4299.37|3875
1686212700000|2023-06-08 08:25:00|4295.18|4293.68|4296.18|4294.68|4296.68|4295.18|4295.18|4293.68|4162
1687447200000|2023-06-22 15:20:00|4303.87|4302.37|4300.87|4299.37|4303.87|4302.37|4300.87|4299.37|10836
1687447500000|2023-06-22 15:25:00|4301.87|4300.37|4302.87|4301.37|4302.87|4301.37|4300.87|4299.37|24728
1686213000000|2023-06-08 08:30:00|4297.18|4295.68|4301.18|4299.68|4301.18|4299.68|4297.18|4295.68|5859
1687447800000|2023-06-22 15:30:00|4301.87|4300.37|4304.87|4303.37|4304.87|4303.37|4301.87|4300.37|59726
1686213300000|2023-06-08 08:35:00|4302.18|4300.68|4298.18|4296.68|4302.18|4300.68|4297.18|4295.68|5438
1687448100000|2023-06-22 15:35:00|4305.87|4304.37|4307.87|4306.37|4307.87|4306.37|4305.87|4304.37|18489
1687448400000|2023-06-22 15:40:00|4306.87|4305.37|4308.87|4307.37|4308.87|4307.37|4306.87|4305.37|9650
1686213600000|2023-06-08 08:40:00|4299.18|4297.68|4299.18|4297.68|4300.18|4298.68|4297.18|4295.68|5255
1687448700000|2023-06-22 15:45:00|4307.87|4306.37|4307.87|4306.37|4308.87|4307.37|4307.87|4306.37|2749
1687449000000|2023-06-22 15:50:00|4308.87|4307.37|4307.87|4306.37|4308.87|4307.37|4307.87|4306.37|3146
1686213900000|2023-06-08 08:45:00|4298.18|4296.68|4292.18|4290.68|4298.18|4296.68|4292.18|4290.68|5012
1687449300000|2023-06-22 15:55:00|4308.87|4307.37|4308.87|4307.37|4308.87|4307.37|4307.87|4306.37|1997
1686214200000|2023-06-08 08:50:00|4293.18|4291.68|4292.18|4290.68|4294.18|4292.68|4292.18|4290.68|2639
1687449600000|2023-06-22 16:00:00|4307.87|4306.37|4306.87|4305.37|4307.87|4306.37|4305.87|4304.37|1972
1687449900000|2023-06-22 16:05:00|4305.87|4304.37|4305.87|4304.37|4306.87|4305.37|4304.87|4303.37|1595
1686214500000|2023-06-08 08:55:00|4293.18|4291.68|4295.18|4293.68|4295.68|4294.18|4293.18|4291.68|3330
1687450200000|2023-06-22 16:10:00|||||||||1191
1687450500000|2023-06-22 16:15:00|4306.87|4305.37|4304.87|4303.37|4306.87|4305.37|4304.87|4303.37|1271
1686214800000|2023-06-08 09:00:00|4294.18|4292.68|4293.18|4291.68|4295.18|4293.68|4293.18|4291.68|6468
1687450800000|2023-06-22 16:20:00|4305.87|4304.37|4305.87|4304.37|4305.87|4304.37|4304.87|4303.37|911
1686215100000|2023-06-08 09:05:00|4294.18|4292.68|4294.18|4292.68|4295.18|4293.68|4294.18|4292.68|1781
1687451100000|2023-06-22 16:25:00|4304.87|4303.37|4305.87|4304.37|4305.87|4304.37|4304.87|4303.37|1222
1687451400000|2023-06-22 16:30:00|4306.87|4305.37|4307.87|4306.37|4307.87|4306.37|4306.87|4305.37|671
1686215400000|2023-06-08 09:10:00|4295.18|4293.68|4298.18|4296.68|4298.18|4296.68|4294.18|4292.68|1731
1687451700000|2023-06-22 16:35:00|4308.87|4307.37|4307.87|4306.37|4308.87|4307.37|4307.87|4306.37|493
1686215700000|2023-06-08 09:15:00|4297.68|4296.18|4294.18|4292.68|4298.18|4296.68|4294.18|4292.68|14579
1687452000000|2023-06-22 16:40:00|4306.87|4305.37|4306.87|4305.37|4307.87|4306.37|4305.87|4304.37|767
1687452300000|2023-06-22 16:45:00|4305.87|4304.37|4305.87|4304.37|4305.87|4304.37|4305.87|4304.37|800
1686216000000|2023-06-08 09:20:00|4293.18|4291.68|4296.18|4294.68|4298.18|4296.68|4293.18|4291.68|2404
1687452600000|2023-06-22 16:50:00|4304.87|4303.37|4305.87|4304.37|4305.87|4304.37|4304.87|4303.37|674
1686216300000|2023-06-08 09:25:00|4297.18|4295.68|4295.18|4293.68|4298.18|4296.68|4294.18|4292.68|2987
1687452900000|2023-06-22 16:55:00|4306.87|4305.37|4306.87|4305.37|4306.87|4305.37|4306.87|4305.37|907
1686216600000|2023-06-08 09:30:00|4296.18|4294.68|4296.18|4294.68|4298.18|4296.68|4294.18|4292.68|1651
1686216900000|2023-06-08 09:35:00|4297.18|4295.68|4296.18|4294.68|4297.18|4295.68|4296.18|4294.68|3477
1687453200000|2023-06-22 17:00:00|4305.87|4304.37|4303.87|4302.37|4305.87|4304.37|4303.87|4302.37|906
1686217200000|2023-06-08 09:40:00|4297.18|4295.68|4298.18|4296.68|4299.18|4297.68|4297.18|4295.68|1452
1687453500000|2023-06-22 17:05:00|4302.87|4301.37|4303.87|4302.37|4305.87|4304.37|4302.87|4301.37|895
1686217500000|2023-06-08 09:45:00|4298.68|4297.18|4298.18|4296.68|4299.18|4297.68|4298.18|4296.68|2925
1687453800000|2023-06-22 17:10:00|||||||||615
1686217800000|2023-06-08 09:50:00|4297.18|4295.68|4298.18|4296.68|4298.18|4296.68|4296.18|4294.68|3168
1687454100000|2023-06-22 17:15:00|4302.87|4301.37|4303.87|4302.37|4303.87|4302.37|4302.87|4301.37|294
1686218100000|2023-06-08 09:55:00|4299.18|4297.68|4299.18|4297.68|4300.18|4298.68|4298.18|4296.68|7929
1687454400000|2023-06-22 17:20:00|4304.87|4303.37|4304.87|4303.37|4304.87|4303.37|4303.87|4302.37|348
1687454700000|2023-06-22 17:25:00|4303.87|4302.37|4304.87|4303.37|4304.87|4303.37|4303.87|4302.37|165
1686218400000|2023-06-08 10:00:00|4298.18|4296.68|4298.18|4296.68|4299.18|4297.68|4297.18|4295.68|1899
1687455000000|2023-06-22 17:30:00|4305.87|4304.37|4303.87|4302.37|4305.87|4304.37|4303.87|4302.37|143
1686218700000|2023-06-08 10:05:00|4298.68|4297.18|4298.18|4296.68|4299.18|4297.68|4297.18|4295.68|1229
1687455300000|2023-06-22 17:35:00|4302.87|4301.37|4304.87|4303.37|4304.87|4303.37|4302.87|4301.37|640
1686219000000|2023-06-08 10:10:00|4299.18|4297.68|4302.18|4300.68|4302.18|4300.68|4299.18|4297.68|3713
1687455600000|2023-06-22 17:40:00|4305.87|4304.37|4307.87|4306.37|4307.87|4306.37|4305.87|4304.37|638
1686219300000|2023-06-08 10:15:00|4303.18|4301.68|4303.18|4301.68|4305.18|4303.68|4302.18|4300.68|8087
1687455900000|2023-06-22 17:45:00|4307.37|4305.87|4307.87|4306.37|4307.87|4306.37|4306.87|4305.37|582
1686219600000|2023-06-08 10:20:00|4304.18|4302.68|4304.18|4302.68|4305.18|4303.68|4304.18|4302.68|7016
1687456200000|2023-06-22 17:50:00|4306.87|4305.37|4307.87|4306.37|4307.87|4306.37|4306.87|4305.37|140
1686219900000|2023-06-08 10:25:00|4304.68|4303.18|4304.18|4302.68|4305.18|4303.68|4304.18|4302.68|3373
1687456500000|2023-06-22 17:55:00|4308.87|4307.37|4309.87|4308.37|4309.87|4308.37|4307.87|4306.37|961
1686220200000|2023-06-08 10:30:00|4305.18|4303.68|4304.18|4302.68|4305.18|4303.68|4303.18|4301.68|1911
1687456800000|2023-06-22 18:00:00|4310.87|4309.37|4309.87|4308.37|4310.87|4309.37|4308.87|4307.37|1025
1686220500000|2023-06-08 10:35:00|4303.18|4301.68|4303.18|4301.68|4305.18|4303.68|4302.18|4300.68|4555
1687457100000|2023-06-22 18:05:00|4308.87|4307.37|4307.87|4306.37|4309.87|4308.37|4307.87|4306.37|1208
1686220800000|2023-06-08 10:40:00|4304.18|4302.68|4304.18|4302.68|4304.18|4302.68|4303.18|4301.68|10610
1687457400000|2023-06-22 18:10:00|4308.37|4306.87|4307.87|4306.37|4308.87|4307.37|4307.87|4306.37|588
1686221100000|2023-06-08 10:45:00|4303.18|4301.68|4305.18|4303.68|4305.18|4303.68|4303.18|4301.68|5295
1687457700000|2023-06-22 18:15:00|4306.87|4305.37|4305.87|4304.37|4307.87|4306.37|4305.87|4304.37|728
1686221400000|2023-06-08 10:50:00|4305.68|4304.18|4301.18|4299.68|4306.18|4304.68|4300.18|4298.68|5550
1687458000000|2023-06-22 18:20:00|4306.87|4305.37|4306.87|4305.37|4306.87|4305.37|4305.87|4304.37|475
1686221700000|2023-06-08 10:55:00|4302.18|4300.68|4299.18|4297.68|4302.18|4300.68|4298.18|4296.68|4066
1687458300000|2023-06-22 18:25:00|4307.87|4306.37|4308.87|4307.37|4309.87|4308.37|4306.87|4305.37|720
1686222000000|2023-06-08 11:00:00|4298.18|4296.68|4298.18|4296.68|4299.18|4297.68|4297.18|4295.68|1598
1687458600000|2023-06-22 18:30:00|4309.87|4308.37|4307.87|4306.37|4310.87|4309.37|4307.87|4306.37|1162
1686222300000|2023-06-08 11:05:00|4297.18|4295.68|4298.18|4296.68|4298.18|4296.68|4297.18|4295.68|3242
1687458900000|2023-06-22 18:35:00|4308.87|4307.37|4309.87|4308.37|4309.87|4308.37|4308.87|4307.37|333
1686222600000|2023-06-08 11:10:00|4299.18|4297.68|4300.18|4298.68|4300.18|4298.68|4299.18|4297.68|1308
1687459200000|2023-06-22 18:40:00|4308.87|4307.37|4309.87|4308.37|4309.87|4308.37|4308.87|4307.37|596
1686222900000|2023-06-08 11:15:00|4301.18|4299.68|4302.18|4300.68|4302.18|4300.68|4301.18|4299.68|1123
1687459500000|2023-06-22 18:45:00|4308.87|4307.37|4307.87|4306.37|4309.87|4308.37|4307.87|4306.37|997
1686223200000|2023-06-08 11:20:00|4301.18|4299.68|4302.18|4300.68|4302.18|4300.68|4301.18|4299.68|1400
1687459800000|2023-06-22 18:50:00|4308.87|4307.37|4308.87|4307.37|4308.87|4307.37|4307.87|4306.37|862
1686223500000|2023-06-08 11:25:00|4301.18|4299.68|4301.18|4299.68|4302.18|4300.68|4301.18|4299.68|2077
1687460100000|2023-06-22 18:55:00|4309.37|4307.87|4310.87|4309.37|4310.87|4309.37|4308.87|4307.37|352
1686223800000|2023-06-08 11:30:00|4300.18|4298.68|4296.18|4294.68|4300.18|4298.68|4296.18|4294.68|1871
1687460400000|2023-06-22 19:00:00|4309.87|4308.37|4308.87|4307.37|4309.87|4308.37|4308.87|4307.37|976
1686224100000|2023-06-08 11:35:00|4297.18|4295.68|4298.18|4296.68|4298.18|4296.68|4295.18|4293.68|3001
1687460700000|2023-06-22 19:05:00|4309.87|4308.37|4308.87|4307.37|4309.87|4308.37|4308.87|4307.37|355
1686224400000|2023-06-08 11:40:00|4298.05|4296.55|4298.05|4296.55|4299.05|4297.55|4297.05|4295.55|1338
1687461000000|2023-06-22 19:10:00|4309.37|4307.87|4308.87|4307.37|4309.37|4307.87|4307.87|4306.37|533
1686224700000|2023-06-08 11:45:00|4299.05|4297.55|4300.05|4298.55|4300.05|4298.55|4298.05|4296.55|3753
1687461300000|2023-06-22 19:15:00|4307.87|4306.37|4307.37|4305.87|4308.87|4307.37|4306.87|4305.37|1239
1686225000000|2023-06-08 11:50:00|4299.05|4297.55|4304.05|4302.55|4304.05|4302.55|4299.05|4297.55|2784
1687461600000|2023-06-22 19:20:00|4306.87|4305.37|4305.87|4304.37|4307.87|4306.37|4305.87|4304.37|265
1686225300000|2023-06-08 11:55:00|4303.05|4301.55|4306.05|4304.55|4306.05|4304.55|4303.05|4301.55|3944
1687461900000|2023-06-22 19:25:00|4304.87|4303.37|4304.87|4303.37|4304.87|4303.37|4304.87|4303.37|311
1686225600000|2023-06-08 12:00:00|4307.05|4305.55|4306.05|4304.55|4307.05|4305.55|4306.05|4304.55|6573
1687462200000|2023-06-22 19:30:00|4303.87|4302.37|4303.87|4302.37|4304.87|4303.37|4303.87|4302.37|1037
1686225900000|2023-06-08 12:05:00|4305.05|4303.55|4305.05|4303.55|4306.05|4304.55|4305.05|4303.55|2857
1687462500000|2023-06-22 19:35:00|4304.87|4303.37|4306.87|4305.37|4306.87|4305.37|4304.37|4302.87|1028
1686226200000|2023-06-08 12:10:00|4304.05|4302.55|4301.05|4299.55|4304.05|4302.55|4301.05|4299.55|2870
1687462800000|2023-06-22 19:40:00|4306.37|4304.87|4306.87|4305.37|4306.87|4305.37|4305.87|4304.37|383
1686226500000|2023-06-08 12:15:00|4300.05|4298.55|4300.05|4298.55|4301.05|4299.55|4299.05|4297.55|5347
1687463100000|2023-06-22 19:45:00|4307.87|4306.37|4308.87|4307.37|4308.87|4307.37|4306.87|4305.37|947
1686226800000|2023-06-08 12:20:00|4300.55|4299.05|4302.05|4300.55|4302.05|4300.55|4300.05|4298.55|3004
1687463400000|2023-06-22 19:50:00|4307.87|4306.37|4308.87|4307.37|4308.87|4307.37|4306.87|4305.37|1167
1686227100000|2023-06-08 12:25:00|4301.05|4299.55|4300.05|4298.55|4301.05|4299.55|4300.05|4298.55|5658
1687463700000|2023-06-22 19:55:00|4307.87|4306.37|4309.87|4308.37|4309.87|4308.37|4306.87|4305.37|2268
1686227400000|2023-06-08 12:30:00|4301.05|4299.55|4303.05|4301.55|4305.05|4303.55|4300.05|4298.55|3334
1687464000000|2023-06-22 20:00:00|4310.82|4307.82|4310.32|4307.32|4311.82|4308.82|4308.92|4305.92|120
1686227700000|2023-06-08 12:35:00|4304.05|4302.55|4304.05|4302.55|4305.05|4303.55|4302.05|4300.55|21664
1687464300000|2023-06-22 20:05:00|4310.12|4307.12|4307.22|4304.22|4310.12|4307.12|4306.92|4303.92|0
1686228000000|2023-06-08 12:40:00|4303.05|4301.55|4299.05|4297.55|4303.05|4301.55|4298.05|4296.55|12780
1687464600000|2023-06-22 20:10:00|4307.42|4304.42|4308.12|4305.12|4308.62|4305.62|4306.92|4303.92|0
1686228300000|2023-06-08 12:45:00|4300.05|4298.55|4302.05|4300.55|4302.05|4300.55|4298.05|4296.55|3156
1687464900000|2023-06-22 20:15:00|4308.42|4305.42|4309.12|4306.12|4309.62|4306.62|4308.22|4305.22|0
1686228600000|2023-06-08 12:50:00|4303.05|4301.55|4303.05|4301.55|4304.05|4302.55|4301.05|4299.55|1832
1687465200000|2023-06-22 20:20:00|4309.22|4306.22|4308.62|4305.62|4310.12|4307.12|4308.42|4305.42|0
1686228900000|2023-06-08 12:55:00|4302.05|4300.55|4303.05|4301.55|4304.05|4302.55|4302.05|4300.55|12496
1687465500000|2023-06-22 20:25:00|4308.52|4305.52|4309.42|4306.42|4309.42|4306.42|4308.52|4305.52|0
1686229200000|2023-06-08 13:00:00|4302.05|4300.55|4301.05|4299.55|4302.05|4300.55|4301.05|4299.55|3031
1687465800000|2023-06-22 20:30:00|4309.62|4306.62|4310.12|4307.12|4310.32|4307.32|4309.62|4306.62|0
1686229500000|2023-06-08 13:05:00|4300.05|4298.55|4299.05|4297.55|4301.05|4299.55|4299.05|4297.55|1733
1687466100000|2023-06-22 20:35:00|4310.32|4307.32|4310.82|4307.82|4311.12|4308.12|4310.32|4307.32|0
1687466400000|2023-06-22 20:40:00|4311.12|4308.12|4311.32|4308.32|4311.32|4308.32|4311.12|4308.12|0
1686229800000|2023-06-08 13:10:00|4298.05|4296.55|4299.05|4297.55|4299.05|4297.55|4297.05|4295.55|2019
1687466700000|2023-06-22 20:45:00|4311.22|4308.22|4311.62|4308.62|4311.62|4308.62|4310.62|4307.62|0
1687467000000|2023-06-22 20:50:00|4311.82|4308.82|4312.52|4309.52|4313.02|4310.02|4311.32|4308.32|0
1686230100000|2023-06-08 13:15:00|4298.55|4297.05|4299.05|4297.55|4299.05|4297.55|4297.05|4295.55|1734
1687467300000|2023-06-22 20:55:00|4312.42|4309.42|4311.82|4308.82|4313.32|4310.32|4311.42|4308.42|0
1686230400000|2023-06-08 13:20:00|4298.05|4296.55|4298.05|4296.55|4299.05|4297.55|4298.05|4296.55|1969
1687467600000|2023-06-22 21:00:00|4312.02|4309.02|4312.82|4309.82|4313.12|4310.12|4311.92|4308.92|0
1687467900000|2023-06-22 21:05:00|4312.72|4309.72|4313.12|4310.12|4313.22|4310.22|4312.72|4309.72|0
1686230700000|2023-06-08 13:25:00|4297.05|4295.55|4298.05|4296.55|4298.05|4296.55|4297.05|4295.55|1466
1687468200000|2023-06-22 21:10:00|4313.02|4310.02|4312.72|4309.72|4313.02|4310.02|4312.72|4309.72|0
1686231000000|2023-06-08 13:30:00|4299.05|4297.55|4296.05|4294.55|4300.05|4298.55|4296.05|4294.55|7849
1687468500000|2023-06-22 21:15:00|4312.62|4309.62|4313.02|4310.02|4313.12|4310.12|4312.62|4309.62|0
1687468800000|2023-06-22 21:20:00|4312.72|4309.72|4312.72|4309.72|4312.72|4309.72|4312.72|4309.72|0
1686231300000|2023-06-08 13:35:00|4297.05|4295.55|4294.05|4292.55|4297.05|4295.55|4294.05|4292.55|4483
1687469100000|2023-06-22 21:25:00|4312.62|4309.62|4312.72|4309.72|4312.72|4309.72|4312.62|4309.62|0
1687469400000|2023-06-22 21:30:00|4312.62|4309.62|4312.52|4309.52|4312.72|4309.72|4312.32|4309.32|0
1686231600000|2023-06-08 13:40:00|4293.05|4291.55|4295.05|4293.55|4297.05|4295.55|4293.05|4291.55|4074
1687470000000|2023-06-22 21:40:00|4312.72|4309.72|4312.42|4309.42|4312.82|4309.82|4312.42|4309.42|0
1686231900000|2023-06-08 13:45:00|4294.55|4293.05|4291.05|4289.55|4295.05|4293.55|4289.05|4287.55|28145
1687470300000|2023-06-22 21:45:00|4312.52|4309.52|4312.52|4309.52|4312.92|4309.92|4312.52|4309.52|0
1686232200000|2023-06-08 13:50:00|4292.05|4290.55|4288.05|4286.55|4294.05|4292.55|4287.05|4285.55|6496
1687470900000|2023-06-22 21:55:00|4312.72|4309.72|4313.22|4310.22|4313.22|4310.22|4312.42|4309.42|0
1686232500000|2023-06-08 13:55:00|4289.05|4287.55|4293.05|4291.55|4293.05|4291.55|4287.05|4285.55|7622
1687471200000|2023-06-22 22:00:00|4312.22|4309.22|4311.32|4308.32|4312.22|4309.22|4310.62|4307.62|0
1686232800000|2023-06-08 14:00:00|4292.05|4290.55|4294.05|4292.55|4294.05|4292.55|4291.05|4289.55|5134
1687471500000|2023-06-22 22:05:00|4311.12|4308.12|4310.62|4307.62|4311.32|4308.32|4310.62|4307.62|0
1686233100000|2023-06-08 14:05:00|4295.05|4293.55|4294.05|4292.55|4297.05|4295.55|4293.05|4291.55|7976
1687471800000|2023-06-22 22:10:00|4310.72|4307.72|4310.62|4307.62|4311.32|4308.32|4310.52|4307.52|0
1686233400000|2023-06-08 14:10:00|4294.49|4292.99|4294.49|4292.99|4294.49|4292.99|4292.49|4290.99|4229
1687472100000|2023-06-22 22:15:00|4310.82|4307.82|4311.32|4308.32|4311.32|4308.32|4310.62|4307.62|0
1686233700000|2023-06-08 14:15:00|4295.49|4293.99|4294.49|4292.99|4297.49|4295.99|4294.49|4292.99|6372
1687472400000|2023-06-22 22:20:00|4311.12|4308.12|4311.82|4308.82|4312.52|4309.52|4311.12|4308.12|0
1686234000000|2023-06-08 14:20:00|4295.49|4293.99|4294.49|4292.99|4295.49|4293.99|4293.49|4291.99|5717
1687472700000|2023-06-22 22:25:00|4312.02|4309.02|4312.32|4309.32|4312.52|4309.52|4311.42|4308.42|0
1686234300000|2023-06-08 14:25:00|4293.49|4291.99|4294.49|4292.99|4295.49|4293.99|4291.49|4289.99|23011
1687473000000|2023-06-22 22:30:00|4312.22|4309.22|4311.82|4308.82|4312.32|4309.32|4311.62|4308.62|0
1686234600000|2023-06-08 14:30:00|4295.49|4293.99|4294.49|4292.99|4297.49|4295.99|4293.49|4291.99|5358
1687473300000|2023-06-22 22:35:00|4311.72|4308.72|4311.82|4308.82|4311.82|4308.82|4311.62|4308.62|0
1686234900000|2023-06-08 14:35:00|4295.49|4293.99|4295.49|4293.99|4297.49|4295.99|4294.49|4292.99|10013
1687473600000|2023-06-22 22:40:00|4312.02|4309.02|4312.32|4309.32|4312.32|4309.32|4311.82|4308.82|0
1686235200000|2023-06-08 14:40:00|4296.49|4294.99|4296.49|4294.99|4297.49|4295.99|4294.49|4292.99|3283
1687473900000|2023-06-22 22:45:00|4312.22|4309.22|4311.82|4308.82|4312.32|4309.32|4311.82|4308.82|0
1686235500000|2023-06-08 14:45:00|4297.49|4295.99|4297.49|4295.99|4298.49|4296.99|4296.49|4294.99|5191
1687474200000|2023-06-22 22:50:00|4311.92|4308.92|4311.82|4308.82|4312.02|4309.02|4311.82|4308.82|0
1686235800000|2023-06-08 14:50:00|4297.99|4296.49|4298.49|4296.99|4299.49|4297.99|4297.49|4295.99|6893
1687474500000|2023-06-22 22:55:00|4311.92|4308.92|4311.82|4308.82|4312.02|4309.02|4311.82|4308.82|0
1686236100000|2023-06-08 14:55:00|4299.49|4297.99|4300.49|4298.99|4300.49|4298.99|4299.49|4297.99|5778
1687474800000|2023-06-22 23:00:00|4311.92|4308.92|4311.82|4308.82|4312.32|4309.32|4311.82|4308.82|0
1686236400000|2023-06-08 15:00:00|4301.49|4299.99|4301.49|4299.99|4303.49|4301.99|4299.49|4297.99|7125
1687475100000|2023-06-22 23:05:00|4311.92|4308.92|4311.32|4308.32|4312.02|4309.02|4311.32|4308.32|0
1686236700000|2023-06-08 15:05:00|4300.49|4298.99|4299.49|4297.99|4301.49|4299.99|4298.49|4296.99|8100
1687475400000|2023-06-22 23:10:00|4311.62|4308.62|4312.02|4309.02|4312.02|4309.02|4311.32|4308.32|0
1686237000000|2023-06-08 15:10:00|4298.49|4296.99|4298.49|4296.99|4300.49|4298.99|4297.49|4295.99|25831
1687475700000|2023-06-22 23:15:00|4311.92|4308.92|4311.82|4308.82|4311.92|4308.92|4311.82|4308.82|0
1686237300000|2023-06-08 15:15:00|4297.49|4295.99|4298.49|4296.99|4298.49|4296.99|4296.49|4294.99|6607
1687476000000|2023-06-22 23:20:00|4312.02|4309.02|4311.62|4308.62|4312.02|4309.02|4311.62|4308.62|0
1686237600000|2023-06-08 15:20:00|4299.49|4297.99|4299.49|4297.99|4299.49|4297.99|4298.49|4296.99|9843
1687476300000|2023-06-22 23:25:00|4311.32|4308.32|4311.62|4308.62|4311.62|4308.62|4311.12|4308.12|0
1686237900000|2023-06-08 15:25:00|4298.49|4296.99|4301.49|4299.99|4301.49|4299.99|4298.49|4296.99|18367
1687476600000|2023-06-22 23:30:00|4311.32|4308.32|4311.32|4308.32|4311.62|4308.62|4311.12|4308.12|0
1686238200000|2023-06-08 15:30:00|4300.49|4298.99|4299.49|4297.99|4301.49|4299.99|4299.49|4297.99|56465
1687476900000|2023-06-22 23:35:00|4311.62|4308.62|4311.62|4308.62|4311.72|4308.72|4311.32|4308.32|0
1687477200000|2023-06-22 23:40:00|4311.82|4308.82|4311.32|4308.32|4311.82|4308.82|4311.12|4308.12|0
1686238500000|2023-06-08 15:35:00|4300.49|4298.99|4299.49|4297.99|4300.49|4298.99|4299.49|4297.99|16355
1687477500000|2023-06-22 23:45:00|4311.12|4308.12|4311.32|4308.32|4311.62|4308.62|4310.82|4307.82|0
1686238800000|2023-06-08 15:40:00|4298.49|4296.99|4299.49|4297.99|4300.49|4298.99|4298.49|4296.99|14606
1687477800000|2023-06-22 23:50:00|4311.42|4308.42|4311.62|4308.62|4312.02|4309.02|4311.32|4308.32|0
1686239100000|2023-06-08 15:45:00|4300.49|4298.99|4297.49|4295.99|4300.49|4298.99|4296.49|4294.99|7991
1687478100000|2023-06-22 23:55:00|4311.32|4308.32|4310.32|4307.32|4311.62|4308.62|4310.12|4307.12|0
1686239400000|2023-06-08 15:50:00|4298.49|4296.99|4297.49|4295.99|4298.49|4296.99|4297.49|4295.99|3291
1686239700000|2023-06-08 15:55:00|4298.49|4296.99|4297.49|4295.99|4298.49|4296.99|4295.49|4293.99|4447
1687478400000|2023-06-23 00:00:00|4310.22|4307.22|4309.62|4306.62|4310.22|4307.22|4309.12|4306.12|0
1687478700000|2023-06-23 00:05:00|4309.52|4306.52|4309.62|4306.62|4310.12|4307.12|4309.42|4306.42|0
1686240000000|2023-06-08 16:00:00|4296.49|4294.99|4297.49|4295.99|4298.49|4296.99|4294.49|4292.99|4832
1687479000000|2023-06-23 00:10:00|4309.52|4306.52|4308.92|4305.92|4309.52|4306.52|4308.62|4305.62|0
1686240300000|2023-06-08 16:05:00|4298.49|4296.99|4297.49|4295.99|4299.49|4297.99|4297.49|4295.99|1599
1687479300000|2023-06-23 00:15:00|4308.72|4305.72|4305.62|4303.62|4308.72|4305.72|4304.12|4302.12|840
1686240600000|2023-06-08 16:10:00|4298.49|4296.99|4298.49|4296.99|4298.49|4296.99|4297.49|4295.99|678
1687479600000|2023-06-23 00:20:00|4306.12|4304.12|4306.12|4304.12|4306.12|4304.12|4305.12|4303.12|80
1686240900000|2023-06-08 16:15:00|4297.49|4295.99|4299.49|4297.99|4300.49|4298.99|4297.49|4295.99|1820
1687479900000|2023-06-23 00:25:00|4305.12|4303.12|4305.12|4303.12|4305.12|4303.12|4305.12|4303.12|113
1686241200000|2023-06-08 16:20:00|4299.99|4298.49|4302.49|4300.99|4302.49|4300.99|4299.49|4297.99|1316
1687480200000|2023-06-23 00:30:00|4306.12|4304.12|4302.12|4300.12|4306.12|4304.12|4302.12|4300.12|867
1686241500000|2023-06-08 16:25:00|4303.49|4301.99|4305.49|4303.99|4306.49|4304.99|4303.49|4301.99|5178
1687480500000|2023-06-23 00:35:00|4303.12|4301.12|4304.12|4302.12|4304.12|4302.12|4302.12|4300.12|183
1686241800000|2023-06-08 16:30:00|4306.49|4304.99|4305.49|4303.99|4306.49|4304.99|4304.49|4302.99|1685
1687480800000|2023-06-23 00:40:00|||||||||31
1686242100000|2023-06-08 16:35:00|4304.99|4303.49|4304.49|4302.99|4305.49|4303.99|4304.49|4302.99|1105
1687481100000|2023-06-23 00:45:00|4305.12|4303.12|4304.12|4302.12|4305.12|4303.12|4304.12|4302.12|179
1686242400000|2023-06-08 16:40:00|4303.49|4301.99|4303.49|4301.99|4304.49|4302.99|4303.49|4301.99|335
1687481400000|2023-06-23 00:50:00|||||||||15
1686242700000|2023-06-08 16:45:00|4302.49|4300.99|4302.49|4300.99|4302.49|4300.99|4301.49|4299.99|558
1687481700000|2023-06-23 00:55:00|4303.12|4301.12|4303.12|4301.12|4303.12|4301.12|4303.12|4301.12|29
1686243000000|2023-06-08 16:50:00|4303.49|4301.99|4303.49|4301.99|4303.49|4301.99|4302.99|4301.49|424
1687482000000|2023-06-23 01:00:00|4302.12|4300.12|4301.12|4299.12|4302.12|4300.12|4301.12|4299.12|126
1686243300000|2023-06-08 16:55:00|4304.49|4302.99|4303.49|4301.99|4304.49|4302.99|4303.49|4301.99|681
1687482300000|2023-06-23 01:05:00|||||||||25
1686243600000|2023-06-08 17:00:00|||||||||32
1687482600000|2023-06-23 01:10:00|||||||||20
1686243900000|2023-06-08 17:05:00|4304.49|4302.99|4304.49|4302.99|4304.49|4302.99|4303.49|4301.99|420
1687482900000|2023-06-23 01:15:00|4302.12|4300.12|4301.12|4299.12|4302.12|4300.12|4301.12|4299.12|363
1686244200000|2023-06-08 17:10:00|4303.49|4301.99|4303.49|4301.99|4303.49|4301.99|4303.49|4301.99|243
1687483200000|2023-06-23 01:20:00|4300.12|4298.12|4301.12|4299.12|4301.12|4299.12|4300.12|4298.12|369
1686244500000|2023-06-08 17:15:00|4302.49|4300.99|4303.49|4301.99|4303.49|4301.99|4302.49|4300.99|1284
1687483500000|2023-06-23 01:25:00|4300.12|4298.12|4300.12|4298.12|4300.12|4298.12|4300.12|4298.12|37
1686244800000|2023-06-08 17:20:00|4302.49|4300.99|4300.49|4298.99|4302.49|4300.99|4300.49|4298.99|624
1687483800000|2023-06-23 01:30:00|4299.12|4297.12|4295.12|4293.12|4299.12|4297.12|4294.12|4292.12|1769
1686245100000|2023-06-08 17:25:00|4301.49|4299.99|4300.49|4298.99|4301.49|4299.99|4300.49|4298.99|821
1687484100000|2023-06-23 01:35:00|4296.12|4294.12|4293.12|4291.12|4296.12|4294.12|4293.12|4291.12|696
1686245400000|2023-06-08 17:30:00|4301.49|4299.99|4300.49|4298.99|4301.49|4299.99|4299.49|4297.99|282
1687484400000|2023-06-23 01:40:00|4292.12|4290.12|4291.12|4289.12|4292.12|4290.12|4291.12|4289.12|869
1686245700000|2023-06-08 17:35:00|4299.49|4297.99|4299.49|4297.99|4301.49|4299.99|4299.49|4297.99|313
1687484700000|2023-06-23 01:45:00|4290.12|4288.12|4289.12|4287.12|4290.12|4288.12|4288.12|4286.12|797
1686246000000|2023-06-08 17:40:00|4298.49|4296.99|4298.49|4296.99|4299.49|4297.99|4298.49|4296.99|280
1687485000000|2023-06-23 01:50:00|4290.12|4288.12|4291.12|4289.12|4291.12|4289.12|4290.12|4288.12|508
1686246300000|2023-06-08 17:45:00|4297.49|4295.99|4298.49|4296.99|4298.49|4296.99|4297.49|4295.99|384
1687485300000|2023-06-23 01:55:00|4290.12|4288.12|4291.12|4289.12|4291.12|4289.12|4290.12|4288.12|95
1686246600000|2023-06-08 17:50:00|4299.49|4297.99|4299.49|4297.99|4300.49|4298.99|4299.49|4297.99|686
1687485600000|2023-06-23 02:00:00|4290.12|4288.12|4290.12|4288.12|4291.12|4289.12|4290.12|4288.12|181
1686246900000|2023-06-08 17:55:00|4298.99|4297.49|4299.49|4297.99|4299.49|4297.99|4298.49|4296.99|430
1687485900000|2023-06-23 02:05:00|4289.12|4287.12|4288.12|4286.12|4289.12|4287.12|4288.12|4286.12|239
1687486200000|2023-06-23 02:10:00|4289.12|4287.12|4290.12|4288.12|4290.12|4288.12|4289.12|4287.12|297
1686247200000|2023-06-08 18:00:00|4300.49|4298.99|4300.49|4298.99|4300.49|4298.99|4300.49|4298.99|109
1687486500000|2023-06-23 02:15:00|4289.12|4287.12|4289.12|4287.12|4289.12|4287.12|4289.12|4287.12|57
1686247500000|2023-06-08 18:05:00|4299.49|4297.99|4299.49|4297.99|4300.49|4298.99|4298.49|4296.99|143
1687486800000|2023-06-23 02:20:00|4288.12|4286.12|4288.12|4286.12|4288.12|4286.12|4288.12|4286.12|248
1686247800000|2023-06-08 18:10:00|4298.49|4296.99|4300.49|4298.99|4300.49|4298.99|4298.49|4296.99|680
1687487100000|2023-06-23 02:25:00|4289.12|4287.12|4288.12|4286.12|4289.12|4287.12|4288.12|4286.12|169
1686248100000|2023-06-08 18:15:00|4301.49|4299.99|4302.49|4300.99|4302.49|4300.99|4300.49|4298.99|610
1687487400000|2023-06-23 02:30:00|4287.12|4285.12|4285.12|4283.12|4287.12|4285.12|4285.12|4283.12|346
1686248400000|2023-06-08 18:20:00|4303.49|4301.99|4303.49|4301.99|4303.49|4301.99|4302.49|4300.99|912
1687487700000|2023-06-23 02:35:00|||||||||31
1686248700000|2023-06-08 18:25:00|4304.49|4302.99|4304.49|4302.99|4304.49|4302.99|4304.49|4302.99|734
1687488000000|2023-06-23 02:40:00|||||||||22
1686249000000|2023-06-08 18:30:00|4304.99|4303.49|4305.49|4303.99|4305.49|4303.99|4304.49|4302.99|1636
1687488300000|2023-06-23 02:45:00|||||||||45
1686249300000|2023-06-08 18:35:00|4306.49|4304.99|4306.49|4304.99|4306.49|4304.99|4305.49|4303.99|857
1687488600000|2023-06-23 02:50:00|4284.12|4282.12|4283.12|4281.12|4284.12|4282.12|4283.12|4281.12|189
1686249600000|2023-06-08 18:40:00|||||||||82
1687488900000|2023-06-23 02:55:00|4284.12|4282.12|4284.12|4282.12|4284.12|4282.12|4284.12|4282.12|231
1686249900000|2023-06-08 18:45:00|4305.49|4303.99|4305.49|4303.99|4305.49|4303.99|4305.49|4303.99|90
1687489200000|2023-06-23 03:00:00|4285.12|4283.12|4285.12|4283.12|4285.12|4283.12|4285.12|4283.12|174
1686250200000|2023-06-08 18:50:00|4306.49|4304.99|4306.49|4304.99|4307.49|4305.99|4306.49|4304.99|775
1687489500000|2023-06-23 03:05:00|4284.12|4282.12|4283.12|4281.12|4285.12|4283.12|4283.12|4281.12|713
1686250500000|2023-06-08 18:55:00|4307.49|4305.99|4307.49|4305.99|4307.49|4305.99|4306.49|4304.99|218
1687489800000|2023-06-23 03:10:00|4284.12|4282.12|4284.12|4282.12|4285.12|4283.12|4284.12|4282.12|40
1687490100000|2023-06-23 03:15:00|4284.62|4282.62|4284.12|4282.12|4285.12|4283.12|4284.12|4282.12|74
1686250800000|2023-06-08 19:00:00|||||||||400
1687490400000|2023-06-23 03:20:00|||||||||11
1686251100000|2023-06-08 19:05:00|4306.49|4304.99|4307.49|4305.99|4307.49|4305.99|4306.49|4304.99|858
1687490700000|2023-06-23 03:25:00|4285.12|4283.12|4285.12|4283.12|4285.12|4283.12|4285.12|4283.12|26
1686251400000|2023-06-08 19:10:00|4306.49|4304.99|4306.49|4304.99|4306.49|4304.99|4306.49|4304.99|314
1687491000000|2023-06-23 03:30:00|4284.12|4282.12|4283.12|4281.12|4285.12|4283.12|4283.12|4281.12|204
1686251700000|2023-06-08 19:15:00|4307.49|4305.99|4305.49|4303.99|4307.49|4305.99|4305.49|4303.99|542
1687491300000|2023-06-23 03:35:00|4282.12|4280.12|4284.12|4282.12|4284.12|4282.12|4282.12|4280.12|266
1686252000000|2023-06-08 19:20:00|4306.49|4304.99|4307.49|4305.99|4307.49|4305.99|4306.49|4304.99|1060
1687491600000|2023-06-23 03:40:00|4285.12|4283.12|4282.12|4280.12|4285.12|4283.12|4282.12|4280.12|134
1686252300000|2023-06-08 19:25:00|||||||||762
1687491900000|2023-06-23 03:45:00|4283.12|4281.12|4283.12|4281.12|4283.12|4281.12|4283.12|4281.12|73
1686252600000|2023-06-08 19:30:00|4306.49|4304.99|4306.49|4304.99|4306.49|4304.99|4306.49|4304.99|716
1687492200000|2023-06-23 03:50:00|4282.12|4280.12|4281.12|4279.12|4283.12|4281.12|4281.12|4279.12|147
1686252900000|2023-06-08 19:35:00|||||||||764
1687492500000|2023-06-23 03:55:00|4280.12|4278.12|4281.12|4279.12|4281.12|4279.12|4280.12|4278.12|90
1686253200000|2023-06-08 19:40:00|4307.49|4305.99|4308.49|4306.99|4308.49|4306.99|4307.49|4305.99|1950
1687492800000|2023-06-23 04:00:00|4280.12|4278.12|4280.12|4278.12|4280.12|4278.12|4280.12|4278.12|54
1686253500000|2023-06-08 19:45:00|4307.49|4305.99|4308.49|4306.99|4308.49|4306.99|4307.49|4305.99|1175
1687493100000|2023-06-23 04:05:00|||||||||56
1686253800000|2023-06-08 19:50:00|4309.49|4307.99|4307.49|4305.99|4309.49|4307.99|4307.49|4305.99|856
1687493400000|2023-06-23 04:10:00|4279.12|4277.12|4280.12|4278.12|4280.12|4278.12|4279.12|4277.12|545
1686254100000|2023-06-08 19:55:00|4306.49|4304.99|4308.49|4306.99|4311.49|4309.99|4306.49|4304.99|6670
1687493700000|2023-06-23 04:15:00|4279.12|4277.12|4280.12|4278.12|4280.12|4278.12|4279.12|4277.12|45
1686254400000|2023-06-08 20:00:00|4309.24|4306.24|4306.74|4303.74|4309.24|4306.24|4306.74|4303.74|1
1687494000000|2023-06-23 04:20:00|4279.12|4277.12|4279.62|4277.62|4280.12|4278.12|4279.12|4277.12|58
1686254700000|2023-06-08 20:05:00|4306.94|4303.94|4307.74|4304.74|4308.24|4305.24|4306.94|4303.94|96
1687494300000|2023-06-23 04:25:00|4279.12|4277.12|4276.12|4274.12|4279.12|4277.12|4276.12|4274.12|349
1686255000000|2023-06-08 20:10:00|4307.44|4304.44|4307.44|4304.44|4307.74|4304.74|4306.44|4303.44|0
1687494600000|2023-06-23 04:30:00|4277.12|4275.12|4278.12|4276.12|4278.12|4276.12|4276.12|4274.12|338
1686255300000|2023-06-08 20:15:00|4307.74|4304.74|4307.44|4304.44|4308.74|4305.74|4306.44|4303.44|0
1687494900000|2023-06-23 04:35:00|||||||||25
1686255600000|2023-06-08 20:20:00|4307.24|4304.24|4306.94|4303.94|4307.74|4304.74|4306.74|4303.74|0
1687495200000|2023-06-23 04:40:00|4277.12|4275.12|4279.12|4277.12|4279.12|4277.12|4276.12|4274.12|370
1686255900000|2023-06-08 20:25:00|4307.14|4304.14|4307.94|4304.94|4307.94|4304.94|4307.14|4304.14|0
1687495500000|2023-06-23 04:45:00|4278.12|4276.12|4278.12|4276.12|4278.12|4276.12|4277.12|4275.12|70
1686256200000|2023-06-08 20:30:00|4308.14|4305.14|4309.44|4306.44|4309.74|4306.74|4308.14|4305.14|0
1687495800000|2023-06-23 04:50:00|4277.12|4275.12|4277.12|4275.12|4277.12|4275.12|4276.12|4274.12|271
1686256500000|2023-06-08 20:35:00|4309.34|4306.34|4309.24|4306.24|4309.74|4306.74|4308.94|4305.94|0
1687496100000|2023-06-23 04:55:00|4276.12|4274.12|4276.12|4274.12|4277.12|4275.12|4276.12|4274.12|161
1686256800000|2023-06-08 20:40:00|4308.94|4305.94|4309.94|4306.94|4309.94|4306.94|4308.94|4305.94|0
1687496400000|2023-06-23 05:00:00|4275.12|4273.12|4275.12|4273.12|4276.12|4274.12|4275.12|4273.12|339
1686257100000|2023-06-08 20:45:00|4309.84|4306.84|4310.64|4307.64|4311.24|4308.24|4309.74|4306.74|0
1687496700000|2023-06-23 05:05:00|4276.12|4274.12|4277.12|4275.12|4277.12|4275.12|4276.12|4274.12|583
1686257400000|2023-06-08 20:50:00|4310.54|4307.54|4309.44|4306.44|4310.74|4307.74|4308.74|4305.74|0
1687497000000|2023-06-23 05:10:00|4276.12|4274.12|4275.12|4273.12|4276.12|4274.12|4275.12|4273.12|232
1686257700000|2023-06-08 20:55:00|4309.34|4306.34|4309.64|4306.64|4309.84|4306.84|4308.94|4305.94|0
1687497300000|2023-06-23 05:15:00|4276.12|4274.12|4278.12|4276.12|4278.12|4276.12|4276.12|4274.12|500
1686258000000|2023-06-08 21:00:00|4309.74|4306.74|4309.44|4306.44|4310.04|4307.04|4309.34|4306.34|0
1687497600000|2023-06-23 05:20:00|4277.12|4275.12|4275.12|4273.12|4277.12|4275.12|4275.12|4273.12|237
1686258300000|2023-06-08 21:05:00|4309.34|4306.34|4309.34|4306.34|4309.44|4306.44|4309.34|4306.34|0
1687497900000|2023-06-23 05:25:00|4276.12|4274.12|4276.12|4274.12|4276.12|4274.12|4275.12|4273.12|439
1686258600000|2023-06-08 21:10:00|4309.44|4306.44|4309.24|4306.24|4309.44|4306.44|4309.24|4306.24|0
1687498200000|2023-06-23 05:30:00|||||||||53
1686258900000|2023-06-08 21:15:00|4309.34|4306.34|4309.24|4306.24|4309.44|4306.44|4309.14|4306.14|0
1687498500000|2023-06-23 05:35:00|4277.12|4275.12|4277.12|4275.12|4277.12|4275.12|4276.12|4274.12|295
1686259200000|2023-06-08 21:20:00|4309.34|4306.34|4309.54|4306.54|4309.64|4306.64|4309.34|4306.34|0
1687498800000|2023-06-23 05:40:00|4278.12|4276.12|4279.12|4277.12|4279.12|4277.12|4277.62|4275.62|487
1686259500000|2023-06-08 21:25:00|4309.64|4306.64|4309.34|4306.34|4309.64|4306.64|4309.34|4306.34|0
1687499100000|2023-06-23 05:45:00|4280.12|4278.12|4283.12|4281.12|4283.12|4281.12|4279.12|4277.12|926
1686259800000|2023-06-08 21:30:00|4309.24|4306.24|4309.34|4306.34|4309.44|4306.44|4309.24|4306.24|0
1687499400000|2023-06-23 05:50:00|4282.12|4280.12|4282.12|4280.12|4282.12|4280.12|4282.12|4280.12|556
1686260100000|2023-06-08 21:35:00|4309.44|4306.44|4309.34|4306.34|4309.44|4306.44|4309.34|4306.34|0
1687499700000|2023-06-23 05:55:00|4283.12|4281.12|4284.12|4282.12|4284.12|4282.12|4283.12|4281.12|386
1686260400000|2023-06-08 21:40:00|4309.44|4306.44|4309.84|4306.84|4309.84|4306.84|4309.34|4306.34|0
1687500000000|2023-06-23 06:00:00|4283.87|4282.37|4285.87|4284.37|4287.87|4286.37|4281.87|4280.37|2578
1686260700000|2023-06-08 21:45:00|4309.74|4306.74|4308.74|4305.74|4309.74|4306.74|4307.74|4304.74|0
1687500300000|2023-06-23 06:05:00|4284.87|4283.37|4281.87|4280.37|4285.87|4284.37|4280.87|4279.37|1611
1686261000000|2023-06-08 21:50:00|4308.54|4305.54|4308.64|4305.64|4308.84|4305.84|4308.44|4305.44|0
1687500600000|2023-06-23 06:10:00|4282.87|4281.37|4283.87|4282.37|4284.87|4283.37|4281.87|4280.37|735
1686261300000|2023-06-08 21:55:00|4308.74|4305.74|4309.04|4306.04|4309.04|4306.04|4308.64|4305.64|0
1687500900000|2023-06-23 06:15:00|4282.87|4281.37|4280.87|4279.37|4283.87|4282.37|4279.87|4278.37|1160
1686261600000|2023-06-08 22:00:00|4308.84|4305.84|4307.24|4304.24|4309.14|4306.14|4307.24|4304.24|0
1687501200000|2023-06-23 06:20:00|4281.87|4280.37|4284.87|4283.37|4284.87|4283.37|4281.87|4280.37|990
1686261900000|2023-06-08 22:05:00|4307.34|4304.34|4306.94|4303.94|4307.94|4304.94|4306.44|4303.44|0
1687501500000|2023-06-23 06:25:00|4285.37|4283.87|4282.87|4281.37|4285.87|4284.37|4282.87|4281.37|621
1686262200000|2023-06-08 22:10:00|4307.14|4304.14|4306.94|4303.94|4307.74|4304.74|4306.94|4303.94|0
1687501800000|2023-06-23 06:30:00|4283.87|4282.37|4283.87|4282.37|4283.87|4282.37|4282.87|4281.37|521
1687502100000|2023-06-23 06:35:00|4282.87|4281.37|4281.87|4280.37|4282.87|4281.37|4280.87|4279.37|1178
1686262500000|2023-06-08 22:15:00|4307.14|4304.14|4307.44|4304.44|4307.74|4304.74|4306.94|4303.94|0
1687502400000|2023-06-23 06:40:00|4282.37|4280.87|4280.87|4279.37|4282.87|4281.37|4279.87|4278.37|600
1687502700000|2023-06-23 06:45:00|4281.87|4280.37|4281.87|4280.37|4281.87|4280.37|4280.87|4279.37|471
1686262800000|2023-06-08 22:20:00|4307.34|4304.34|4307.44|4304.44|4307.74|4304.74|4306.94|4303.94|0
1687503000000|2023-06-23 06:50:00|4280.87|4279.37|4280.87|4279.37|4282.87|4281.37|4279.87|4278.37|1494
1686263100000|2023-06-08 22:25:00|4307.24|4304.24|4306.94|4303.94|4307.44|4304.44|4306.94|4303.94|0
1687503300000|2023-06-23 06:55:00|4281.87|4280.37|4283.87|4282.37|4284.87|4283.37|4280.87|4279.37|979
1687503600000|2023-06-23 07:00:00|4284.87|4283.37|4278.87|4277.37|4284.87|4283.37|4278.87|4277.37|9813
1686263400000|2023-06-08 22:30:00|4307.24|4304.24|4307.94|4304.94|4307.94|4304.94|4307.24|4304.24|0
1687503900000|2023-06-23 07:05:00|4279.87|4278.37|4285.87|4284.37|4285.87|4284.37|4279.87|4278.37|6887
1686263700000|2023-06-08 22:35:00|4307.84|4304.84|4307.74|4304.74|4307.94|4304.94|4307.74|4304.74|0
1687504200000|2023-06-23 07:10:00|4286.87|4285.37|4287.87|4286.37|4288.87|4287.37|4283.87|4282.37|4097
1687504500000|2023-06-23 07:15:00|4288.87|4287.37|4292.87|4291.37|4293.87|4292.37|4288.37|4286.87|10359
1686264000000|2023-06-08 22:40:00|4307.84|4304.84|4307.74|4304.74|4307.94|4304.94|4307.74|4304.74|0
1687504800000|2023-06-23 07:20:00|4293.87|4292.37|4289.87|4288.37|4294.87|4293.37|4289.87|4288.37|5744
1686264300000|2023-06-08 22:45:00|4307.44|4304.44|4307.74|4304.74|4307.94|4304.94|4307.44|4304.44|0
1687505100000|2023-06-23 07:25:00|4290.87|4289.37|4290.37|4288.87|4291.87|4290.37|4287.87|4286.37|5237
1686264900000|2023-06-08 22:55:00|4307.44|4304.44|4307.94|4304.94|4307.94|4304.94|4307.44|4304.44|0
1687505400000|2023-06-23 07:30:00|4290.87|4289.37|4277.87|4276.37|4290.87|4289.37|4275.87|4274.37|22909
1687505700000|2023-06-23 07:35:00|4276.87|4275.37|4270.87|4269.37|4278.87|4277.37|4270.87|4269.37|11373
1686265200000|2023-06-08 23:00:00|4307.74|4304.74|4308.24|4305.24|4308.24|4305.24|4307.74|4304.74|0
1687506000000|2023-06-23 07:40:00|4271.87|4270.37|4269.87|4268.37|4272.87|4271.37|4265.87|4264.37|13190
1686265500000|2023-06-08 23:05:00|4308.44|4305.44|4307.94|4304.94|4308.44|4305.44|4307.74|4304.74|0
1687506300000|2023-06-23 07:45:00|4268.87|4267.37|4272.87|4271.37|4272.87|4271.37|4266.87|4265.37|7444
1686265800000|2023-06-08 23:10:00|4308.24|4305.24|4307.44|4304.44|4308.24|4305.24|4307.44|4304.44|0
1687506600000|2023-06-23 07:50:00|4271.87|4270.37|4277.96|4276.46|4277.96|4276.46|4270.87|4269.37|10210
1686266100000|2023-06-08 23:15:00|4307.64|4304.64|4307.74|4304.74|4307.74|4304.74|4307.44|4304.44|0
1687506900000|2023-06-23 07:55:00|4279.96|4278.46|4277.96|4276.46|4279.96|4278.46|4275.96|4274.46|4307
1686266400000|2023-06-08 23:20:00|4307.64|4304.64|4306.44|4303.44|4307.64|4304.64|4306.44|4303.44|0
1687507200000|2023-06-23 08:00:00|4278.96|4277.46|4279.96|4278.46|4281.96|4280.46|4278.96|4277.46|3566
1686266700000|2023-06-08 23:25:00|4306.74|4303.74|4306.94|4303.94|4306.94|4303.94|4306.74|4303.74|0
1687507500000|2023-06-23 08:05:00|4280.96|4279.46|4283.96|4282.46|4285.96|4284.46|4280.96|4279.46|6483
1686267000000|2023-06-08 23:30:00|4306.74|4303.74|4307.24|4304.24|4307.24|4304.24|4306.74|4303.74|0
1687507800000|2023-06-23 08:10:00|4282.96|4281.46|4283.96|4282.46|4284.96|4283.46|4281.96|4280.46|2578
1686267300000|2023-06-08 23:35:00|4307.14|4304.14|4307.44|4304.44|4307.44|4304.44|4306.94|4303.94|0
1687508100000|2023-06-23 08:15:00|4284.96|4283.46|4283.96|4282.46|4284.96|4283.46|4282.96|4281.46|3422
1686267600000|2023-06-08 23:40:00|4307.74|4304.74|4307.74|4304.74|4307.94|4304.94|4307.44|4304.44|0
1687508400000|2023-06-23 08:20:00|4284.96|4283.46|4279.96|4278.46|4286.96|4285.46|4279.96|4278.46|5888
1686267900000|2023-06-08 23:45:00|4307.64|4304.64|4306.94|4303.94|4307.64|4304.64|4306.74|4303.74|0
1687508700000|2023-06-23 08:25:00|4278.96|4277.46|4282.46|4280.96|4282.96|4281.46|4278.96|4277.46|2541
1686268200000|2023-06-08 23:50:00|4306.84|4303.84|4306.74|4303.74|4306.94|4303.94|4306.44|4303.44|0
1687509000000|2023-06-23 08:30:00|4281.96|4280.46|4285.96|4284.46|4285.96|4284.46|4281.96|4280.46|2781
1686268500000|2023-06-08 23:55:00|4306.94|4303.94|4306.24|4303.24|4306.94|4303.94|4305.94|4302.94|0
1687509300000|2023-06-23 08:35:00|4286.96|4285.46|4286.96|4285.46|4288.96|4287.46|4285.96|4284.46|3869
1686268800000|2023-06-09 00:00:00|4306.44|4303.44|4305.94|4302.94|4306.94|4303.94|4305.74|4302.74|0
1687509600000|2023-06-23 08:40:00|4287.96|4286.46|4288.96|4287.46|4289.96|4288.46|4287.96|4286.46|1900
1686269100000|2023-06-09 00:05:00|4306.24|4303.24|4304.74|4301.74|4306.24|4303.24|4303.24|4300.24|0
1687509900000|2023-06-23 08:45:00|4287.96|4286.46|4288.96|4287.46|4289.96|4288.46|4286.96|4285.46|2347
1687510200000|2023-06-23 08:50:00|4287.96|4286.46|4290.96|4289.46|4290.96|4289.46|4286.96|4285.46|2875
1686269400000|2023-06-09 00:10:00|4304.94|4301.94|4305.24|4302.24|4305.74|4302.74|4304.74|4301.74|0
1687510500000|2023-06-23 08:55:00|4289.96|4288.46|4287.96|4286.46|4289.96|4288.46|4286.96|4285.46|4542
1686269700000|2023-06-09 00:15:00|4304.94|4301.94|4305.74|4303.74|4307.74|4305.74|4304.74|4301.94|310
1687510800000|2023-06-23 09:00:00|4286.96|4285.46|4288.96|4287.46|4288.96|4287.46|4286.96|4285.46|1753
1687511100000|2023-06-23 09:05:00|4288.46|4286.96|4287.96|4286.46|4290.96|4289.46|4285.96|4284.46|4076
1686270000000|2023-06-09 00:20:00|4306.74|4304.74|4306.74|4304.74|4306.74|4304.74|4305.74|4303.74|203
1687511400000|2023-06-23 09:10:00|4288.96|4287.46|4287.96|4286.46|4289.96|4288.46|4287.96|4286.46|2945
1686270300000|2023-06-09 00:25:00|4305.74|4303.74|4305.74|4303.74|4305.74|4303.74|4305.74|4303.74|67
1687511700000|2023-06-23 09:15:00|4288.96|4287.46|4288.96|4287.46|4289.96|4288.46|4287.96|4286.46|3890
1686270600000|2023-06-09 00:30:00|||||||||29
1687512000000|2023-06-23 09:20:00|4287.96|4286.46|4285.96|4284.46|4288.96|4287.46|4285.96|4284.46|1565
1686270900000|2023-06-09 00:35:00|4306.74|4304.74|4306.74|4304.74|4306.74|4304.74|4305.74|4303.74|394
1687512300000|2023-06-23 09:25:00|4286.96|4285.46|4284.96|4283.46|4286.96|4285.46|4282.96|4281.46|2404
1686271200000|2023-06-09 00:40:00|4305.74|4303.74|4305.74|4303.74|4305.74|4303.74|4305.74|4303.74|240
1687512600000|2023-06-23 09:30:00|4283.96|4282.46|4282.96|4281.46|4284.96|4283.46|4282.96|4281.46|2861
1686271500000|2023-06-09 00:45:00|4304.74|4302.74|4304.74|4302.74|4305.74|4303.74|4304.74|4302.74|178
1687512900000|2023-06-23 09:35:00|4283.96|4282.46|4285.96|4284.46|4285.96|4284.46|4282.96|4281.46|873
1686271800000|2023-06-09 00:50:00|||||||||57
1687513200000|2023-06-23 09:40:00|4286.96|4285.46|4285.96|4284.46|4286.96|4285.46|4284.96|4283.46|1465
1686272100000|2023-06-09 00:55:00|4303.74|4301.74|4304.74|4302.74|4304.74|4302.74|4303.74|4301.74|59
1687513500000|2023-06-23 09:45:00|4284.96|4283.46|4284.96|4283.46|4285.96|4284.46|4283.96|4282.46|996
1686272400000|2023-06-09 01:00:00|4303.74|4301.74|4303.74|4301.74|4304.74|4302.74|4303.74|4301.74|56
1687513800000|2023-06-23 09:50:00|4285.96|4284.46|4287.96|4286.46|4287.96|4286.46|4283.96|4282.46|9504
1686272700000|2023-06-09 01:05:00|||||||||12
1687514100000|2023-06-23 09:55:00|4288.96|4287.46|4290.96|4289.46|4291.96|4290.46|4288.96|4287.46|13834
1686273000000|2023-06-09 01:10:00|4304.74|4302.74|4304.74|4302.74|4304.74|4302.74|4304.74|4302.74|37
1687514400000|2023-06-23 10:00:00|4289.96|4288.46|4286.96|4285.46|4290.96|4289.46|4286.96|4285.46|3864
1686273300000|2023-06-09 01:15:00|||||||||68
1687514700000|2023-06-23 10:05:00|4287.96|4286.46|4287.96|4286.46|4288.96|4287.46|4287.96|4286.46|876
1687515000000|2023-06-23 10:10:00|4286.96|4285.46|4284.96|4283.46|4286.96|4285.46|4282.96|4281.46|3132
1686273600000|2023-06-09 01:20:00|||||||||50
1687515300000|2023-06-23 10:15:00|4285.96|4284.46|4283.96|4282.46|4286.96|4285.46|4283.96|4282.46|1951
1686273900000|2023-06-09 01:25:00|||||||||45
1687515600000|2023-06-23 10:20:00|4284.96|4283.46|4288.96|4287.46|4288.96|4287.46|4284.96|4283.46|2064
1687515900000|2023-06-23 10:25:00|4287.96|4286.46|4287.96|4286.46|4288.96|4287.46|4287.96|4286.46|1580
1686274200000|2023-06-09 01:30:00|4305.74|4303.74|4305.74|4303.74|4305.74|4303.74|4304.74|4302.74|157
1687516200000|2023-06-23 10:30:00|4288.96|4287.46|4286.96|4285.46|4288.96|4287.46|4286.96|4285.46|2480
1686274500000|2023-06-09 01:35:00|4304.74|4302.74|4304.74|4302.74|4304.74|4302.74|4304.74|4302.74|9
1687516500000|2023-06-23 10:35:00|4285.96|4284.46|4284.96|4283.46|4285.96|4284.46|4282.96|4281.46|1779
1686274800000|2023-06-09 01:40:00|4305.24|4303.24|4305.74|4303.74|4305.74|4303.74|4304.74|4302.74|51
1687516800000|2023-06-23 10:40:00|4283.96|4282.46|4284.96|4283.46|4285.96|4284.46|4283.96|4282.46|1473
1687517100000|2023-06-23 10:45:00|4283.96|4282.46|4283.96|4282.46|4285.96|4284.46|4283.96|4282.46|6237
1686275100000|2023-06-09 01:45:00|4304.74|4302.74|4305.74|4303.74|4305.74|4303.74|4304.74|4302.74|61
1687517400000|2023-06-23 10:50:00|4284.96|4283.46|4284.96|4283.46|4286.96|4285.46|4284.96|4283.46|2452
1687517700000|2023-06-23 10:55:00|4283.96|4282.46|4283.96|4282.46|4283.96|4282.46|4282.96|4281.46|1838
1686275400000|2023-06-09 01:50:00|||||||||5
1687518000000|2023-06-23 11:00:00|4284.96|4283.46|4285.96|4284.46|4285.96|4284.46|4283.96|4282.46|2001
1686275700000|2023-06-09 01:55:00|4304.74|4302.74|4305.74|4303.74|4305.74|4303.74|4304.74|4302.74|81
1687518300000|2023-06-23 11:05:00|4286.96|4285.46|4286.96|4285.46|4286.96|4285.46|4285.96|4284.46|1065
1687518600000|2023-06-23 11:10:00|4285.96|4284.46|4287.96|4286.46|4287.96|4286.46|4285.96|4284.46|1983
1686276000000|2023-06-09 02:00:00|4304.74|4302.74|4304.74|4302.74|4305.74|4303.74|4304.74|4302.74|26
1687518900000|2023-06-23 11:15:00|4288.96|4287.46|4287.96|4286.46|4288.96|4287.46|4287.96|4286.46|1303
1687519200000|2023-06-23 11:20:00|4288.96|4287.46|4288.96|4287.46|4288.96|4287.46|4288.96|4287.46|645
1686276300000|2023-06-09 02:05:00|||||||||8
1687519500000|2023-06-23 11:25:00|4287.96|4286.46|4287.96|4286.46|4287.96|4286.46|4287.96|4286.46|1131
1686276600000|2023-06-09 02:10:00|||||||||28
1687519800000|2023-06-23 11:30:00|4288.96|4287.46|4286.96|4285.46|4288.96|4287.46|4285.96|4284.46|1762
1687520100000|2023-06-23 11:35:00|||||||||2064
1686276900000|2023-06-09 02:15:00|||||||||13
1687520400000|2023-06-23 11:40:00|4287.17|4285.67|4286.17|4284.67|4287.17|4285.67|4285.17|4283.67|1654
1686277200000|2023-06-09 02:20:00|||||||||26
1687520700000|2023-06-23 11:45:00|4285.17|4283.67|4286.17|4284.67|4286.17|4284.67|4284.17|4282.67|1964
1687521000000|2023-06-23 11:50:00|4285.17|4283.67|4286.17|4284.67|4286.17|4284.67|4284.17|4282.67|5140
1686277500000|2023-06-09 02:25:00|4305.74|4303.74|4305.74|4303.74|4305.74|4303.74|4305.74|4303.74|91
1687521300000|2023-06-23 11:55:00|4285.17|4283.67|4285.17|4283.67|4286.17|4284.67|4285.17|4283.67|1570
1686277800000|2023-06-09 02:30:00|||||||||25
1687521600000|2023-06-23 12:00:00|4284.17|4282.67|4282.17|4280.67|4285.17|4283.67|4282.17|4280.67|1671
1686278100000|2023-06-09 02:35:00|||||||||68
1687521900000|2023-06-23 12:05:00|4281.17|4279.67|4279.17|4277.67|4281.17|4279.67|4278.17|4276.67|2406
1687522200000|2023-06-23 12:10:00|4278.17|4276.67|4279.17|4277.67|4280.17|4278.67|4277.17|4275.67|2627
1686278400000|2023-06-09 02:40:00|4306.74|4304.74|4305.74|4303.74|4306.74|4304.74|4305.74|4303.74|211
1687522500000|2023-06-23 12:15:00|4278.17|4276.67|4276.17|4274.67|4279.17|4277.67|4276.17|4274.67|1703
1687522800000|2023-06-23 12:20:00|4277.17|4275.67|4273.17|4271.67|4278.17|4276.67|4273.17|4271.67|3207
1686278700000|2023-06-09 02:45:00|4306.74|4304.74|4306.74|4304.74|4306.74|4304.74|4306.74|4304.74|215
1687523100000|2023-06-23 12:25:00|4272.17|4270.67|4271.17|4269.67|4273.17|4271.67|4271.17|4269.67|4380
1686279000000|2023-06-09 02:50:00|||||||||142
1687523400000|2023-06-23 12:30:00|4270.17|4268.67|4269.17|4267.67|4271.17|4269.67|4268.17|4266.67|5026
1687523700000|2023-06-23 12:35:00|4268.17|4266.67|4267.17|4265.67|4269.17|4267.67|4266.17|4264.67|4925
1686279300000|2023-06-09 02:55:00|||||||||36
1687524000000|2023-06-23 12:40:00|4266.17|4264.67|4264.17|4262.67|4267.17|4265.67|4263.17|4261.67|5777
1686279600000|2023-06-09 03:00:00|||||||||36
1687524300000|2023-06-23 12:45:00|4263.17|4261.67|4261.17|4259.67|4263.17|4261.67|4258.17|4256.67|11570
1687524600000|2023-06-23 12:50:00|4260.17|4258.67|4258.17|4256.67|4262.17|4260.67|4256.17|4254.67|9587
1686279900000|2023-06-09 03:05:00|4307.74|4305.74|4307.74|4305.74|4307.74|4305.74|4306.74|4304.74|394
1687524900000|2023-06-23 12:55:00|4257.17|4255.67|4253.17|4251.67|4257.17|4255.67|4253.17|4251.67|8689
1686280200000|2023-06-09 03:10:00|4306.74|4304.74|4306.74|4304.74|4306.74|4304.74|4306.74|4304.74|113
1687525200000|2023-06-23 13:00:00|4252.17|4250.67|4257.17|4255.67|4259.17|4257.67|4252.17|4250.67|9718
1687525500000|2023-06-23 13:05:00|4256.17|4254.67|4256.17|4254.67|4257.17|4255.67|4251.17|4249.67|10429
1686280500000|2023-06-09 03:15:00|||||||||50
1687525800000|2023-06-23 13:10:00|4255.17|4253.67|4256.17|4254.67|4257.17|4255.67|4255.17|4253.67|6362
1686280800000|2023-06-09 03:20:00|4307.24|4305.24|4307.74|4305.74|4307.74|4305.74|4307.24|4305.24|111
1687526100000|2023-06-23 13:15:00|4255.17|4253.67|4255.17|4253.67|4257.17|4255.67|4255.17|4253.67|5154
1687526400000|2023-06-23 13:20:00|4254.17|4252.67|4253.17|4251.67|4255.17|4253.67|4253.17|4251.67|3568
1686281100000|2023-06-09 03:25:00|||||||||39
1687526700000|2023-06-23 13:25:00|4254.17|4252.67|4253.17|4251.67|4254.17|4252.67|4253.17|4251.67|4854
1687527000000|2023-06-23 13:30:00|4254.17|4252.67|4254.17|4252.67|4256.17|4254.67|4252.17|4250.67|7909
1686281400000|2023-06-09 03:30:00|||||||||53
1687527300000|2023-06-23 13:35:00|4255.17|4253.67|4258.17|4256.67|4258.17|4256.67|4254.17|4252.67|14640
1686281700000|2023-06-09 03:35:00|4308.74|4306.74|4308.74|4306.74|4308.74|4306.74|4308.74|4306.74|54
1687527600000|2023-06-23 13:40:00|4259.17|4257.67|4260.17|4258.67|4260.17|4258.67|4258.17|4256.67|8915
1687527900000|2023-06-23 13:45:00|4261.17|4259.67|4258.17|4256.67|4263.17|4261.67|4257.17|4255.67|12567
1686282000000|2023-06-09 03:40:00|||||||||43
1687528200000|2023-06-23 13:50:00|4259.17|4257.67|4265.17|4263.67|4266.17|4264.67|4259.17|4257.67|6210
1686282300000|2023-06-09 03:45:00|4309.74|4307.74|4309.74|4307.74|4309.74|4307.74|4308.74|4306.74|218
1687528500000|2023-06-23 13:55:00|4266.17|4264.67|4266.17|4264.67|4267.17|4265.67|4264.17|4262.67|5509
1687528800000|2023-06-23 14:00:00|4267.17|4265.67|4268.17|4266.67|4269.17|4267.67|4266.17|4264.67|7548
1686282600000|2023-06-09 03:50:00|4308.74|4306.74|4308.74|4306.74|4308.74|4306.74|4308.74|4306.74|10
1687529100000|2023-06-23 14:05:00|4269.17|4267.67|4270.17|4268.67|4271.17|4269.67|4267.17|4265.67|6808
1686282900000|2023-06-09 03:55:00|||||||||2
1687529400000|2023-06-23 14:10:00|4271.17|4269.67|4271.17|4269.67|4272.17|4270.67|4270.17|4268.67|5507
1687529700000|2023-06-23 14:15:00|4272.17|4270.67|4273.17|4271.67|4274.17|4272.67|4272.17|4270.67|7974
1686283200000|2023-06-09 04:00:00|||||||||7
1687530000000|2023-06-23 14:20:00|4274.17|4272.67|4276.17|4274.67|4276.17|4274.67|4272.17|4270.67|9652
1686283500000|2023-06-09 04:05:00|||||||||8
1687530300000|2023-06-23 14:25:00|4275.17|4273.67|4277.17|4275.67|4277.17|4275.67|4275.17|4273.67|3885
1687530600000|2023-06-23 14:30:00|4278.17|4276.67|4282.17|4280.67|4282.17|4280.67|4278.17|4276.67|5316
1686283800000|2023-06-09 04:10:00|||||||||9
1687530900000|2023-06-23 14:35:00|4281.17|4279.67|4283.17|4281.67|4283.17|4281.67|4280.17|4278.67|4432
1686284100000|2023-06-09 04:15:00|||||||||11
1687531200000|2023-06-23 14:40:00|4282.17|4280.67|4282.17|4280.67|4282.17|4280.67|4281.17|4279.67|5660
1687531500000|2023-06-23 14:45:00|4281.17|4279.67|4280.17|4278.67|4282.17|4280.67|4279.17|4277.67|6161
1686284400000|2023-06-09 04:20:00|4307.74|4305.74|4308.74|4306.74|4308.74|4306.74|4307.74|4305.74|263
1687531800000|2023-06-23 14:50:00|4279.17|4277.67|4277.17|4275.67|4282.17|4280.67|4277.17|4275.67|9478
1687532100000|2023-06-23 14:55:00|4276.17|4274.67|4277.17|4275.67|4277.17|4275.67|4275.17|4273.67|7176
1686284700000|2023-06-09 04:25:00|||||||||5
1687532400000|2023-06-23 15:00:00|4276.17|4274.67|4276.17|4274.67|4277.17|4275.67|4276.17|4274.67|8311
1686285000000|2023-06-09 04:30:00|||||||||28
1687532700000|2023-06-23 15:05:00|4277.17|4275.67|4273.17|4271.67|4277.17|4275.67|4272.17|4270.67|7870
1686285300000|2023-06-09 04:35:00|4307.74|4305.74|4306.74|4304.74|4307.74|4305.74|4306.74|4304.74|313
1687533000000|2023-06-23 15:10:00|4274.17|4272.67|4269.17|4267.67|4274.17|4272.67|4268.17|4266.67|9306
1687533300000|2023-06-23 15:15:00|4270.17|4268.67|4268.17|4266.67|4270.17|4268.67|4268.17|4266.67|10613
1686285900000|2023-06-09 04:45:00|||||||||25
1687533600000|2023-06-23 15:20:00|4267.17|4265.67|4267.17|4265.67|4269.17|4267.67|4267.17|4265.67|9184
1686286200000|2023-06-09 04:50:00|||||||||32
1687533900000|2023-06-23 15:25:00|4268.17|4266.67|4268.17|4266.67|4269.17|4267.67|4266.17|4264.67|37109
1687534200000|2023-06-23 15:30:00|4269.17|4267.67|4270.17|4268.67|4271.17|4269.67|4269.17|4267.67|32398
1686286500000|2023-06-09 04:55:00|||||||||11
1687534500000|2023-06-23 15:35:00|4269.17|4267.67|4275.17|4273.67|4275.17|4273.67|4269.17|4267.67|24689
1687534800000|2023-06-23 15:40:00|4274.17|4272.67|4278.17|4276.67|4278.17|4276.67|4274.17|4272.67|7615
1686286800000|2023-06-09 05:00:00|||||||||11
1687535100000|2023-06-23 15:45:00|4279.17|4277.67|4278.17|4276.67|4279.17|4277.67|4277.17|4275.67|5555
1686287100000|2023-06-09 05:05:00|||||||||17
1687535400000|2023-06-23 15:50:00|4277.17|4275.67|4275.17|4273.67|4277.17|4275.67|4275.17|4273.67|5541
1687535700000|2023-06-23 15:55:00|4276.17|4274.67|4276.17|4274.67|4276.17|4274.67|4275.17|4273.67|3679
1686287400000|2023-06-09 05:10:00|||||||||10
1687536000000|2023-06-23 16:00:00|4277.17|4275.67|4276.17|4274.67|4277.17|4275.67|4276.17|4274.67|4458
1686287700000|2023-06-09 05:15:00|4307.74|4305.74|4307.74|4305.74|4307.74|4305.74|4306.74|4304.74|119
1687536300000|2023-06-23 16:05:00|4275.17|4273.67|4277.17|4275.67|4277.17|4275.67|4275.17|4273.67|2022
1687536600000|2023-06-23 16:10:00|4278.17|4276.67|4278.17|4276.67|4278.17|4276.67|4276.17|4274.67|1521
1686288000000|2023-06-09 05:20:00|||||||||43
1687536900000|2023-06-23 16:15:00|4279.17|4277.67|4279.17|4277.67|4280.17|4278.67|4278.17|4276.67|1227
1686288300000|2023-06-09 05:25:00|4306.74|4304.74|4307.74|4305.74|4307.74|4305.74|4306.74|4304.74|251
1687537200000|2023-06-23 16:20:00|4278.67|4277.17|4279.17|4277.67|4280.17|4278.67|4278.17|4276.67|2679
1687537500000|2023-06-23 16:25:00|4279.67|4278.17|4279.17|4277.67|4280.17|4278.67|4279.17|4277.67|1624
1686288600000|2023-06-09 05:30:00|4306.74|4304.74|4307.74|4305.74|4307.74|4305.74|4306.74|4304.74|66
1687537800000|2023-06-23 16:30:00|4280.17|4278.67|4279.17|4277.67|4281.17|4279.67|4279.17|4277.67|2329
1686288900000|2023-06-09 05:35:00|||||||||10
1687538100000|2023-06-23 16:35:00|4278.67|4277.17|4279.17|4277.67|4279.17|4277.67|4278.17|4276.67|989
1687538400000|2023-06-23 16:40:00|4278.17|4276.67|4280.17|4278.67|4280.17|4278.67|4278.17|4276.67|575
1686289200000|2023-06-09 05:40:00|||||||||109
1687538700000|2023-06-23 16:45:00|4281.17|4279.67|4279.17|4277.67|4281.17|4279.67|4279.17|4277.67|1295
1686289500000|2023-06-09 05:45:00|||||||||194
1687539000000|2023-06-23 16:50:00|4280.17|4278.67|4278.17|4276.67|4280.17|4278.67|4278.17|4276.67|1013
1687539300000|2023-06-23 16:55:00|4279.17|4277.67|4280.17|4278.67|4280.17|4278.67|4278.17|4276.67|1558
1686289800000|2023-06-09 05:50:00|||||||||41
1687539600000|2023-06-23 17:00:00|4279.17|4277.67|4279.17|4277.67|4280.17|4278.67|4278.17|4276.67|1884
1686290100000|2023-06-09 05:55:00|||||||||44
1687539900000|2023-06-23 17:05:00|4278.17|4276.67|4279.17|4277.67|4279.17|4277.67|4278.17|4276.67|2087
1687540200000|2023-06-23 17:10:00|4280.17|4278.67|4280.17|4278.67|4280.17|4278.67|4279.17|4277.67|316
1686290400000|2023-06-09 06:00:00|4307.49|4305.99|4304.49|4302.99|4307.49|4305.99|4303.49|4301.99|904
1687540500000|2023-06-23 17:15:00|4279.17|4277.67|4279.17|4277.67|4281.17|4279.67|4279.17|4277.67|657
1687540800000|2023-06-23 17:20:00|4280.17|4278.67|4280.17|4278.67|4281.17|4279.67|4279.17|4277.67|477
1686290700000|2023-06-09 06:05:00|4303.49|4301.99|4304.49|4302.99|4304.49|4302.99|4302.49|4300.99|670
1687541100000|2023-06-23 17:25:00|4281.17|4279.67|4281.17|4279.67|4281.17|4279.67|4280.17|4278.67|245
1686291000000|2023-06-09 06:10:00|4305.49|4303.99|4305.49|4303.99|4305.49|4303.99|4305.49|4303.99|204
1687541400000|2023-06-23 17:30:00|4281.67|4280.17|4280.17|4278.67|4282.17|4280.67|4280.17|4278.67|396
1687541700000|2023-06-23 17:35:00|4281.17|4279.67|4282.17|4280.67|4282.17|4280.67|4281.17|4279.67|222
1686291300000|2023-06-09 06:15:00|4304.49|4302.99|4304.49|4302.99|4304.49|4302.99|4304.49|4302.99|244
1687542000000|2023-06-23 17:40:00|4281.17|4279.67|4280.17|4278.67|4282.17|4280.67|4280.17|4278.67|899
1687542300000|2023-06-23 17:45:00|4279.17|4277.67|4280.17|4278.67|4280.17|4278.67|4279.17|4277.67|398
1686291600000|2023-06-09 06:20:00|4305.49|4303.99|4305.49|4303.99|4305.49|4303.99|4304.49|4302.99|686
1687542600000|2023-06-23 17:50:00|||||||||90
1686291900000|2023-06-09 06:25:00|4304.49|4302.99|4305.49|4303.99|4305.49|4303.99|4304.49|4302.99|166
1687542900000|2023-06-23 17:55:00|4281.17|4279.67|4280.17|4278.67|4281.17|4279.67|4280.17|4278.67|484
1687543200000|2023-06-23 18:00:00|4279.17|4277.67|4279.17|4277.67|4280.17|4278.67|4279.17|4277.67|621
1686292200000|2023-06-09 06:30:00|4304.49|4302.99|4304.49|4302.99|4304.49|4302.99|4304.49|4302.99|548
1687543500000|2023-06-23 18:05:00|4278.17|4276.67|4277.17|4275.67|4279.17|4277.67|4277.17|4275.67|603
1686292500000|2023-06-09 06:35:00|4303.49|4301.99|4303.49|4301.99|4303.49|4301.99|4303.49|4301.99|840
1687543800000|2023-06-23 18:10:00|4276.17|4274.67|4277.17|4275.67|4278.17|4276.67|4276.17|4274.67|889
1687544100000|2023-06-23 18:15:00|4276.67|4275.17|4277.17|4275.67|4277.67|4276.17|4276.67|4275.17|286
1686292800000|2023-06-09 06:40:00|4302.49|4300.99|4303.49|4301.99|4303.49|4301.99|4302.49|4300.99|556
1687544400000|2023-06-23 18:20:00|4278.17|4276.67|4278.17|4276.67|4278.17|4276.67|4278.17|4276.67|223
1687544700000|2023-06-23 18:25:00|4277.17|4275.67|4276.17|4274.67|4278.17|4276.67|4275.17|4273.67|468
1686293100000|2023-06-09 06:45:00|4302.49|4300.99|4302.49|4300.99|4302.49|4300.99|4302.49|4300.99|235
1687545000000|2023-06-23 18:30:00|4275.17|4273.67|4276.17|4274.67|4276.17|4274.67|4275.17|4273.67|432
1686293400000|2023-06-09 06:50:00|4301.49|4299.99|4302.49|4300.99|4302.49|4300.99|4301.49|4299.99|738
1687545300000|2023-06-23 18:35:00|4275.17|4273.67|4275.17|4273.67|4275.67|4274.17|4274.17|4272.67|1890
1687545600000|2023-06-23 18:40:00|4274.17|4272.67|4273.17|4271.67|4275.17|4273.67|4273.17|4271.67|768
1686293700000|2023-06-09 06:55:00|4301.49|4299.99|4302.49|4300.99|4302.49|4300.99|4301.49|4299.99|1001
1687545900000|2023-06-23 18:45:00|4272.17|4270.67|4272.17|4270.67|4273.17|4271.67|4271.17|4269.67|1059
1687546200000|2023-06-23 18:50:00|4271.67|4270.17|4270.17|4268.67|4272.17|4270.67|4270.17|4268.67|663
1686294000000|2023-06-09 07:00:00|4303.49|4301.99|4301.49|4299.99|4307.49|4305.99|4300.49|4298.99|20316
1687546500000|2023-06-23 18:55:00|4271.17|4269.67|4269.17|4267.67|4271.17|4269.67|4269.17|4267.67|1346
1687546800000|2023-06-23 19:00:00|4268.17|4266.67|4268.17|4266.67|4269.17|4267.67|4267.17|4265.67|1192
1686294300000|2023-06-09 07:05:00|4302.49|4300.99|4301.49|4299.99|4305.49|4303.99|4300.49|4298.99|4496
1687547100000|2023-06-23 19:05:00|4268.67|4267.17|4270.17|4268.67|4271.17|4269.67|4268.17|4266.67|531
1686294600000|2023-06-09 07:10:00|4302.49|4300.99|4298.49|4296.99|4302.49|4300.99|4297.49|4295.99|5566
1687547400000|2023-06-23 19:10:00|4271.17|4269.67|4271.17|4269.67|4272.17|4270.67|4270.17|4268.67|503
1687547700000|2023-06-23 19:15:00|4270.17|4268.67|4272.17|4270.67|4272.17|4270.67|4270.17|4268.67|572
1686294900000|2023-06-09 07:15:00|4297.49|4295.99|4291.49|4289.99|4297.49|4295.99|4291.49|4289.99|7254
1687548000000|2023-06-23 19:20:00|4271.17|4269.67|4270.17|4268.67|4271.17|4269.67|4269.17|4267.67|711
1687548300000|2023-06-23 19:25:00|4269.17|4267.67|4269.17|4267.67|4270.17|4268.67|4269.17|4267.67|1328
1686295200000|2023-06-09 07:20:00|4290.49|4288.99|4292.49|4290.99|4292.49|4290.99|4289.49|4287.99|7232
1687548600000|2023-06-23 19:30:00|4270.17|4268.67|4269.17|4267.67|4270.17|4268.67|4268.17|4266.67|1085
1686295500000|2023-06-09 07:25:00|4293.49|4291.99|4287.49|4285.99|4294.49|4292.99|4286.49|4284.99|7045
1687548900000|2023-06-23 19:35:00|4269.67|4268.17|4269.17|4267.67|4270.17|4268.67|4268.17|4266.67|1609
1687549200000|2023-06-23 19:40:00|4269.67|4268.17|4269.17|4267.67|4270.17|4268.67|4268.17|4266.67|661
1686295800000|2023-06-09 07:30:00|4286.49|4284.99|4291.49|4289.99|4291.49|4289.99|4284.49|4282.99|6407
1687549500000|2023-06-23 19:45:00|4269.67|4268.17|4270.17|4268.67|4270.67|4269.17|4269.17|4267.67|1077
1687549800000|2023-06-23 19:50:00|4269.17|4267.67|4270.17|4268.67|4272.17|4270.67|4267.17|4265.67|1506
1686296100000|2023-06-09 07:35:00|4290.49|4288.99|4293.49|4291.99|4293.49|4291.99|4286.49|4284.99|4136
1687550100000|2023-06-23 19:55:00|4271.17|4269.67|4269.17|4267.67|4273.17|4271.67|4269.17|4267.67|4963
1686296400000|2023-06-09 07:40:00|4294.13|4292.63|4293.13|4291.63|4294.13|4292.63|4290.13|4288.63|38444
1687550400000|2023-06-23 20:00:00|4271.62|4268.62|4272.12|4269.12|4273.32|4270.32|4265.02|4262.02|51
1687550700000|2023-06-23 20:05:00|4271.92|4268.92|4271.42|4268.42|4272.62|4269.62|4270.62|4267.62|0
1686296700000|2023-06-09 07:45:00|4292.13|4290.63|4294.13|4292.63|4296.13|4294.63|4291.13|4289.63|3961
1687551000000|2023-06-23 20:10:00|4271.62|4268.62|4270.72|4267.72|4271.62|4268.62|4269.92|4266.92|0
1686297000000|2023-06-09 07:50:00|4295.13|4293.63|4304.13|4302.63|4304.13|4302.63|4295.13|4293.63|5736
1687551300000|2023-06-23 20:15:00|4270.42|4267.42|4269.72|4266.72|4270.92|4267.92|4269.72|4266.72|0
1687551600000|2023-06-23 20:20:00|4269.82|4266.82|4270.22|4267.22|4270.42|4267.42|4268.92|4265.92|0
1686297300000|2023-06-09 07:55:00|4303.13|4301.63|4302.13|4300.63|4304.13|4302.63|4300.13|4298.63|16632
1687551900000|2023-06-23 20:25:00|4270.32|4267.32|4269.22|4266.22|4270.42|4267.42|4269.22|4266.22|0
1687552200000|2023-06-23 20:30:00|4268.92|4265.92|4270.22|4267.22|4270.72|4267.72|4268.92|4265.92|0
1686297600000|2023-06-09 08:00:00|4300.13|4298.63|4300.13|4298.63|4301.13|4299.63|4298.13|4296.63|4841
1687552500000|2023-06-23 20:35:00|4270.02|4267.02|4270.42|4267.42|4271.42|4268.42|4269.92|4266.92|0
1687552800000|2023-06-23 20:40:00|4270.32|4267.32|4270.22|4267.22|4270.42|4267.42|4269.72|4266.72|0
1686297900000|2023-06-09 08:05:00|4299.13|4297.63|4296.13|4294.63|4299.13|4297.63|4295.13|4293.63|2699
1687553100000|2023-06-23 20:45:00|4270.42|4267.42|4270.92|4267.92|4271.02|4268.02|4270.42|4267.42|0
1686298200000|2023-06-09 08:10:00|4295.63|4294.13|4299.13|4297.63|4299.13|4297.63|4295.13|4293.63|8150
1687553400000|2023-06-23 20:50:00|4271.02|4268.02|4270.42|4267.42|4271.12|4268.12|4270.22|4267.22|0
1687553700000|2023-06-23 20:55:00|4270.72|4267.72|4270.82|4267.82|4271.32|4268.32|4270.22|4267.22|0
1686298500000|2023-06-09 08:15:00|4300.13|4298.63|4298.13|4296.63|4300.13|4298.63|4297.13|4295.63|1807
1687730400000|2023-06-25 22:00:00|4272.02|4269.02|4272.52|4269.52|4273.02|4270.02|4272.02|4269.02|0
1686298800000|2023-06-09 08:20:00|4297.13|4295.63|4298.13|4296.63|4298.13|4296.63|4295.13|4293.63|3383
1687730700000|2023-06-25 22:05:00|4272.62|4269.62|4274.92|4271.92|4275.72|4272.72|4272.52|4269.52|0
1687731000000|2023-06-25 22:10:00|4274.62|4271.62|4276.52|4273.52|4276.82|4273.82|4274.62|4271.62|0
1686299100000|2023-06-09 08:25:00|4297.63|4296.13|4298.13|4296.63|4298.13|4296.63|4297.13|4295.63|6796
1687731300000|2023-06-25 22:15:00|4276.82|4273.82|4276.82|4273.82|4277.32|4274.32|4276.32|4273.32|0
1686299400000|2023-06-09 08:30:00|4299.13|4297.63|4295.13|4293.63|4299.13|4297.63|4294.13|4292.63|14360
1687731600000|2023-06-25 22:20:00|4276.72|4273.72|4277.12|4274.12|4277.12|4274.12|4276.32|4273.32|0
1687731900000|2023-06-25 22:25:00|4277.32|4274.32|4277.12|4274.12|4278.72|4275.72|4277.12|4274.12|0
1686299700000|2023-06-09 08:35:00|4294.13|4292.63|4295.13|4293.63|4296.13|4294.63|4294.13|4292.63|2119
1687732200000|2023-06-25 22:30:00|4277.22|4274.22|4276.82|4273.82|4277.32|4274.32|4276.32|4273.32|0
1687732500000|2023-06-25 22:35:00|4276.52|4273.52|4278.12|4275.12|4278.12|4275.12|4276.52|4273.52|0
1686300000000|2023-06-09 08:40:00|4294.13|4292.63|4295.13|4293.63|4296.13|4294.63|4294.13|4292.63|2509
1687732800000|2023-06-25 22:40:00|4278.32|4275.32|4279.02|4276.02|4279.02|4276.02|4277.92|4274.92|0
1686300300000|2023-06-09 08:45:00|4294.13|4292.63|4296.13|4294.63|4296.13|4294.63|4294.13|4292.63|1972
1687733100000|2023-06-25 22:45:00|4278.82|4275.82|4280.32|4277.32|4280.62|4277.62|4278.52|4275.52|0
1687733400000|2023-06-25 22:50:00|4280.42|4277.42|4280.32|4277.32|4281.12|4278.12|4280.32|4277.32|0
1686300600000|2023-06-09 08:50:00|4295.13|4293.63|4300.13|4298.63|4300.13|4298.63|4295.13|4293.63|2432
1687733700000|2023-06-25 22:55:00|4280.42|4277.42|4281.12|4278.12|4281.42|4278.42|4280.02|4277.02|0
1686300900000|2023-06-09 08:55:00|4301.13|4299.63|4301.13|4299.63|4301.13|4299.63|4299.13|4297.63|3386
1687734000000|2023-06-25 23:00:00|4281.42|4278.42|4280.32|4277.32|4281.42|4278.42|4279.82|4276.82|0
1687734300000|2023-06-25 23:05:00|4280.42|4277.42|4281.12|4278.12|4281.62|4278.62|4280.32|4277.32|0
1686301200000|2023-06-09 09:00:00|4300.13|4298.63|4304.13|4302.63|4304.13|4302.63|4300.13|4298.63|3040
1687734600000|2023-06-25 23:10:00|4281.42|4278.42|4280.92|4277.92|4282.72|4279.72|4280.92|4277.92|0
1687734900000|2023-06-25 23:15:00|4281.02|4278.02|4280.42|4277.42|4281.42|4278.42|4280.42|4277.42|0
1686301500000|2023-06-09 09:05:00|4305.13|4303.63|4302.13|4300.63|4306.13|4304.63|4302.13|4300.63|4156
1687735200000|2023-06-25 23:20:00|4280.62|4277.62|4280.92|4277.92|4281.22|4278.22|4280.42|4277.42|0
1686301800000|2023-06-09 09:10:00|4302.63|4301.13|4300.13|4298.63|4303.13|4301.63|4300.13|4298.63|2254
1687735500000|2023-06-25 23:25:00|4281.02|4278.02|4281.42|4278.42|4281.42|4278.42|4280.92|4277.92|0
1687735800000|2023-06-25 23:30:00|4281.72|4278.72|4280.62|4277.62|4281.72|4278.72|4280.42|4277.42|0
1686302100000|2023-06-09 09:15:00|4299.13|4297.63|4301.13|4299.63|4302.13|4300.63|4299.13|4297.63|3785
1687736100000|2023-06-25 23:35:00|4280.92|4277.92|4280.42|4277.42|4281.22|4278.22|4280.12|4277.12|0
1687736400000|2023-06-25 23:40:00|4280.52|4277.52|4280.62|4277.62|4281.22|4278.22|4280.42|4277.42|0
1686302400000|2023-06-09 09:20:00|4300.13|4298.63|4296.13|4294.63|4300.13|4298.63|4296.13|4294.63|8522
1687736700000|2023-06-25 23:45:00|4280.52|4277.52|4279.82|4276.82|4280.62|4277.62|4279.32|4276.32|0
1686302700000|2023-06-09 09:25:00|4297.13|4295.63|4298.13|4296.63|4298.13|4296.63|4295.13|4293.63|8877
1687737000000|2023-06-25 23:50:00|4280.02|4277.02|4278.82|4275.82|4280.12|4277.12|4278.82|4275.82|0
1687737300000|2023-06-25 23:55:00|4278.92|4275.92|4280.62|4277.62|4280.62|4277.62|4278.82|4275.82|0
1686303000000|2023-06-09 09:30:00|4297.13|4295.63|4298.13|4296.63|4299.13|4297.63|4297.13|4295.63|8945
1687737600000|2023-06-26 00:00:00|4280.42|4277.42|4277.12|4274.12|4280.92|4277.92|4276.62|4273.62|0
1686303300000|2023-06-09 09:35:00|4297.13|4295.63|4296.13|4294.63|4297.13|4295.63|4295.13|4293.63|14627
1687737900000|2023-06-26 00:05:00|4276.92|4273.92|4278.32|4275.32|4278.92|4275.92|4276.32|4273.32|0
1687738200000|2023-06-26 00:10:00|4278.62|4275.62|4279.92|4276.92|4280.52|4277.52|4278.62|4275.62|0
1686303600000|2023-06-09 09:40:00|4295.13|4293.63|4295.13|4293.63|4296.13|4294.63|4294.13|4292.63|3397
1687738500000|2023-06-26 00:15:00|4279.62|4276.62|4278.92|4276.92|4282.42|4280.42|4278.42|4276.42|1205
1686303900000|2023-06-09 09:45:00|4294.13|4292.63|4291.13|4289.63|4294.13|4292.63|4290.13|4288.63|3023
1687738800000|2023-06-26 00:20:00|4278.42|4276.42|4278.42|4276.42|4280.42|4278.42|4278.42|4276.42|742
1687739100000|2023-06-26 00:25:00|4279.42|4277.42|4279.42|4277.42|4279.42|4277.42|4278.42|4276.42|198
1686304200000|2023-06-09 09:50:00|4292.13|4290.63|4290.13|4288.63|4292.13|4290.63|4289.13|4287.63|6605
1687739400000|2023-06-26 00:30:00|4278.42|4276.42|4279.42|4277.42|4279.42|4277.42|4277.42|4275.42|230
1686304500000|2023-06-09 09:55:00|4289.13|4287.63|4291.13|4289.63|4292.13|4290.63|4288.13|4286.63|7410
1687739700000|2023-06-26 00:35:00|4278.92|4276.92|4278.42|4276.42|4279.42|4277.42|4277.42|4275.42|309
1687740000000|2023-06-26 00:40:00|4279.42|4277.42|4278.42|4276.42|4279.42|4277.42|4277.42|4275.42|469
1686304800000|2023-06-09 10:00:00|4290.63|4289.13|4293.13|4291.63|4293.13|4291.63|4290.13|4288.63|9139
1687740300000|2023-06-26 00:45:00|4279.42|4277.42|4276.42|4274.42|4279.42|4277.42|4276.42|4274.42|465
1687740600000|2023-06-26 00:50:00|4277.42|4275.42|4278.42|4276.42|4278.42|4276.42|4277.42|4275.42|323
1686305100000|2023-06-09 10:05:00|4294.13|4292.63|4291.13|4289.63|4294.13|4292.63|4291.13|4289.63|8200
1687740900000|2023-06-26 00:55:00|4279.42|4277.42|4279.42|4277.42|4279.42|4277.42|4278.42|4276.42|232
1686305400000|2023-06-09 10:10:00|4290.13|4288.63|4286.13|4284.63|4290.13|4288.63|4282.13|4280.63|8261
1687741200000|2023-06-26 01:00:00|4278.42|4276.42|4276.42|4274.42|4278.42|4276.42|4276.42|4274.42|225
1687741500000|2023-06-26 01:05:00|4275.42|4273.42|4276.42|4274.42|4276.42|4274.42|4274.42|4272.42|135
1686305700000|2023-06-09 10:15:00|4285.13|4283.63|4287.13|4285.63|4287.13|4285.63|4284.13|4282.63|13468
1687741800000|2023-06-26 01:10:00|4275.42|4273.42|4275.42|4273.42|4275.42|4273.42|4274.42|4272.42|99
1687742100000|2023-06-26 01:15:00|4276.42|4274.42|4278.42|4276.42|4278.42|4276.42|4276.42|4274.42|244
1686306000000|2023-06-09 10:20:00|4288.13|4286.63|4289.13|4287.63|4289.13|4287.63|4287.13|4285.63|3539
1687742400000|2023-06-26 01:20:00|4279.42|4277.42|4280.42|4278.42|4280.42|4278.42|4278.42|4276.42|359
1686306300000|2023-06-09 10:25:00|4288.13|4286.63|4288.13|4286.63|4290.13|4288.63|4288.13|4286.63|1642
1687742700000|2023-06-26 01:25:00|4279.42|4277.42|4280.42|4278.42|4280.42|4278.42|4279.42|4277.42|126
1687743000000|2023-06-26 01:30:00|4281.42|4279.42|4282.42|4280.42|4282.42|4280.42|4280.42|4278.42|182
1686306600000|2023-06-09 10:30:00|4288.63|4287.13|4287.13|4285.63|4288.63|4287.13|4285.13|4283.63|5377
1687743300000|2023-06-26 01:35:00|4281.42|4279.42|4283.42|4281.42|4284.42|4282.42|4281.42|4279.42|1053
1687743600000|2023-06-26 01:40:00|4284.42|4282.42|4282.42|4280.42|4284.42|4282.42|4281.42|4279.42|262
1686306900000|2023-06-09 10:35:00|4286.13|4284.63|4285.13|4283.63|4286.13|4284.63|4284.13|4282.63|4262
1687743900000|2023-06-26 01:45:00|4281.92|4279.92|4279.42|4277.42|4282.42|4280.42|4279.42|4277.42|133
1686307200000|2023-06-09 10:40:00|4286.13|4284.63|4286.13|4284.63|4287.13|4285.63|4284.13|4282.63|2306
1687744200000|2023-06-26 01:50:00|4278.42|4276.42|4279.42|4277.42|4280.42|4278.42|4278.42|4276.42|194
1687744500000|2023-06-26 01:55:00|4279.92|4277.92|4279.42|4277.42|4280.42|4278.42|4279.42|4277.42|44
1686307500000|2023-06-09 10:45:00|4284.13|4282.63|4287.13|4285.63|4288.13|4286.63|4284.13|4282.63|11195
1687744800000|2023-06-26 02:00:00|4280.42|4278.42|4280.42|4278.42|4280.42|4278.42|4279.42|4277.42|83
1687745100000|2023-06-26 02:05:00|4279.42|4277.42|4279.42|4277.42|4280.42|4278.42|4279.42|4277.42|53
1686307800000|2023-06-09 10:50:00|4288.13|4286.63|4287.13|4285.63|4288.13|4286.63|4287.13|4285.63|15686
1687745400000|2023-06-26 02:10:00|4280.42|4278.42|4281.42|4279.42|4281.42|4279.42|4280.42|4278.42|133
1686308100000|2023-06-09 10:55:00|4286.13|4284.63|4286.13|4284.63|4286.13|4284.63|4285.13|4283.63|8829
1687745700000|2023-06-26 02:15:00|4280.42|4278.42|4280.42|4278.42|4280.42|4278.42|4280.42|4278.42|36
1687746000000|2023-06-26 02:20:00|4279.42|4277.42|4280.42|4278.42|4280.42|4278.42|4279.42|4277.42|45
1686308400000|2023-06-09 11:00:00|4285.13|4283.63|4284.13|4282.63|4286.13|4284.63|4284.13|4282.63|5758
1687746300000|2023-06-26 02:25:00|4279.42|4277.42|4279.42|4277.42|4280.42|4278.42|4279.42|4277.42|98
1687746600000|2023-06-26 02:30:00|4280.42|4278.42|4280.42|4278.42|4280.42|4278.42|4280.42|4278.42|39
1686308700000|2023-06-09 11:05:00|4285.13|4283.63|4285.13|4283.63|4285.13|4283.63|4284.13|4282.63|3111
1687746900000|2023-06-26 02:35:00|4280.92|4278.92|4280.42|4278.42|4281.42|4279.42|4280.42|4278.42|69
1687747200000|2023-06-26 02:40:00|||||||||31
1686309000000|2023-06-09 11:10:00|4286.13|4284.63|4289.13|4287.63|4289.13|4287.63|4286.13|4284.63|3335
1687747500000|2023-06-26 02:45:00|4279.42|4277.42|4280.42|4278.42|4280.42|4278.42|4279.42|4277.42|35
1686309300000|2023-06-09 11:15:00|4290.13|4288.63|4289.13|4287.63|4291.13|4289.63|4289.13|4287.63|2510
1687747800000|2023-06-26 02:50:00|4279.42|4277.42|4280.42|4278.42|4280.42|4278.42|4279.42|4277.42|36
1687748100000|2023-06-26 02:55:00|4279.42|4277.42|4280.42|4278.42|4280.42|4278.42|4279.42|4277.42|45
1686309600000|2023-06-09 11:20:00|4287.13|4285.63|4287.13|4285.63|4287.13|4285.63|4285.13|4283.63|4401
1687748400000|2023-06-26 03:00:00|||||||||31
1687748700000|2023-06-26 03:05:00|4281.42|4279.42|4281.42|4279.42|4281.42|4279.42|4280.42|4278.42|119
1686309900000|2023-06-09 11:25:00|4286.63|4285.13|4286.13|4284.63|4287.13|4285.63|4286.13|4284.63|1650
1687749000000|2023-06-26 03:10:00|4282.42|4280.42|4282.42|4280.42|4282.42|4280.42|4281.42|4279.42|30
1686310200000|2023-06-09 11:30:00|4285.13|4283.63|4285.13|4283.63|4286.13|4284.63|4284.13|4282.63|13271
1687749300000|2023-06-26 03:15:00|4282.92|4280.92|4282.42|4280.42|4283.42|4281.42|4282.42|4280.42|314
1687749600000|2023-06-26 03:20:00|4281.42|4279.42|4282.42|4280.42|4282.42|4280.42|4281.42|4279.42|27
1686310500000|2023-06-09 11:35:00|4284.13|4282.63|4285.13|4283.63|4285.13|4283.63|4284.13|4282.63|10669
1687749900000|2023-06-26 03:25:00|4281.42|4279.42|4281.42|4279.42|4282.42|4280.42|4281.42|4279.42|16
1686310800000|2023-06-09 11:40:00|4284.53|4283.03|4286.53|4285.03|4286.53|4285.03|4284.53|4283.03|2003
1687750200000|2023-06-26 03:30:00|4280.42|4278.42|4281.42|4279.42|4281.42|4279.42|4280.42|4278.42|114
1687750500000|2023-06-26 03:35:00|4280.42|4278.42|4280.42|4278.42|4280.92|4278.92|4279.42|4277.42|60
1686311100000|2023-06-09 11:45:00|4285.53|4284.03|4289.53|4288.03|4290.53|4289.03|4285.53|4284.03|2504
1687750800000|2023-06-26 03:40:00|4279.42|4277.42|4279.42|4277.42|4279.42|4277.42|4279.42|4277.42|112
1687751100000|2023-06-26 03:45:00|4280.42|4278.42|4280.42|4278.42|4280.42|4278.42|4280.42|4278.42|14
1686311400000|2023-06-09 11:50:00|4290.53|4289.03|4288.53|4287.03|4290.53|4289.03|4288.53|4287.03|51388
1687751400000|2023-06-26 03:50:00|4281.42|4279.42|4280.42|4278.42|4281.42|4279.42|4279.42|4277.42|170
1686311700000|2023-06-09 11:55:00|4287.53|4286.03|4286.53|4285.03|4287.53|4286.03|4285.53|4284.03|11774
1687751700000|2023-06-26 03:55:00|4279.92|4277.92|4279.42|4277.42|4280.42|4278.42|4279.42|4277.42|143
1687752000000|2023-06-26 04:00:00|||||||||12
1686312000000|2023-06-09 12:00:00|4285.53|4284.03|4283.53|4282.03|4286.53|4285.03|4283.53|4282.03|11167
1687752300000|2023-06-26 04:05:00|||||||||25
1687752600000|2023-06-26 04:10:00|||||||||35
1686312300000|2023-06-09 12:05:00|4284.53|4283.03|4286.53|4285.03|4286.53|4285.03|4284.53|4283.03|6706
1687752900000|2023-06-26 04:15:00|||||||||74
1687753200000|2023-06-26 04:20:00|4278.42|4276.42|4278.42|4276.42|4278.42|4276.42|4278.42|4276.42|64
1686312600000|2023-06-09 12:10:00|4287.53|4286.03|4286.53|4285.03|4287.53|4286.03|4285.53|4284.03|3040
1687753500000|2023-06-26 04:25:00|4277.42|4275.42|4277.42|4275.42|4277.42|4275.42|4277.42|4275.42|75
1687753800000|2023-06-26 04:30:00|4277.92|4275.92|4278.42|4276.42|4278.42|4276.42|4277.42|4275.42|133
1686312900000|2023-06-09 12:15:00|4285.53|4284.03|4286.53|4285.03|4286.53|4285.03|4285.53|4284.03|8462
1687754100000|2023-06-26 04:35:00|4277.42|4275.42|4278.42|4276.42|4278.42|4276.42|4277.42|4275.42|90
1686313200000|2023-06-09 12:20:00|4285.53|4284.03|4282.53|4281.03|4285.53|4284.03|4282.53|4281.03|3792
1687754400000|2023-06-26 04:40:00|4277.42|4275.42|4277.42|4275.42|4277.42|4275.42|4277.42|4275.42|47
1687754700000|2023-06-26 04:45:00|4276.42|4274.42|4276.42|4274.42|4277.42|4275.42|4276.42|4274.42|75
1686313500000|2023-06-09 12:25:00|4281.53|4280.03|4281.53|4280.03|4282.53|4281.03|4281.53|4280.03|7974
1687755000000|2023-06-26 04:50:00|||||||||108
1687755300000|2023-06-26 04:55:00|4275.42|4273.42|4276.42|4274.42|4276.42|4274.42|4275.42|4273.42|138
1686313800000|2023-06-09 12:30:00|4280.53|4279.03|4277.53|4276.03|4281.53|4280.03|4275.53|4274.03|7985
1687755600000|2023-06-26 05:00:00|||||||||118
1686314100000|2023-06-09 12:35:00|4278.53|4277.03|4281.53|4280.03|4282.53|4281.03|4278.53|4277.03|7225
1687755900000|2023-06-26 05:05:00|4277.42|4275.42|4277.42|4275.42|4277.42|4275.42|4277.42|4275.42|271
1687756200000|2023-06-26 05:10:00|4278.42|4276.42|4275.42|4273.42|4278.42|4276.42|4275.42|4273.42|250
1686314400000|2023-06-09 12:40:00|4280.53|4279.03|4281.53|4280.03|4281.53|4280.03|4280.53|4279.03|4758
1687756500000|2023-06-26 05:15:00|4276.42|4274.42|4275.42|4273.42|4276.42|4274.42|4275.42|4273.42|78
1687756800000|2023-06-26 05:20:00|4276.42|4274.42|4273.42|4271.42|4276.42|4274.42|4273.42|4271.42|154
1686314700000|2023-06-09 12:45:00|4280.53|4279.03|4283.53|4282.03|4284.53|4283.03|4280.53|4279.03|2733
1687757100000|2023-06-26 05:25:00|4274.42|4272.42|4274.42|4272.42|4274.42|4272.42|4273.42|4271.42|120
1686315000000|2023-06-09 12:50:00|4284.53|4283.03|4286.53|4285.03|4286.53|4285.03|4283.53|4282.03|4930
1687757400000|2023-06-26 05:30:00|4273.42|4271.42|4274.42|4272.42|4274.42|4272.42|4273.42|4271.42|67
1687757700000|2023-06-26 05:35:00|||||||||11
1686315300000|2023-06-09 12:55:00|4285.53|4284.03|4286.53|4285.03|4286.53|4285.03|4283.53|4282.03|12725
1687758000000|2023-06-26 05:40:00|4275.42|4273.42|4275.42|4273.42|4275.42|4273.42|4275.42|4273.42|223
1687758300000|2023-06-26 05:45:00|4274.42|4272.42|4275.42|4273.42|4275.42|4273.42|4274.42|4272.42|157
1686315600000|2023-06-09 13:00:00|4286.03|4284.53|4285.53|4284.03|4286.53|4285.03|4285.53|4284.03|4141
1687758600000|2023-06-26 05:50:00|4274.42|4272.42|4275.42|4273.42|4275.42|4273.42|4274.42|4272.42|179
1687758900000|2023-06-26 05:55:00|4274.92|4272.92|4274.42|4272.42|4274.92|4272.92|4274.42|4272.42|34
1686315900000|2023-06-09 13:05:00|4286.53|4285.03|4286.53|4285.03|4288.53|4287.03|4286.53|4285.03|5324
1687759200000|2023-06-26 06:00:00|4274.17|4272.67|4274.17|4272.67|4274.17|4272.67|4272.17|4270.67|1204
1686316200000|2023-06-09 13:10:00|4287.53|4286.03|4286.53|4285.03|4287.53|4286.03|4286.53|4285.03|2134
1687759500000|2023-06-26 06:05:00|4273.17|4271.67|4276.17|4274.67|4277.17|4275.67|4273.17|4271.67|1569
1687759800000|2023-06-26 06:10:00|4277.17|4275.67|4277.17|4275.67|4278.17|4276.67|4276.17|4274.67|1117
1686316500000|2023-06-09 13:15:00|4287.53|4286.03|4290.53|4289.03|4290.53|4289.03|4287.53|4286.03|3203
1687760100000|2023-06-26 06:15:00|4276.17|4274.67|4278.17|4276.67|4278.17|4276.67|4276.17|4274.67|1158
1686316800000|2023-06-09 13:20:00|4291.53|4290.03|4291.53|4290.03|4292.53|4291.03|4290.53|4289.03|25324
1687760400000|2023-06-26 06:20:00|4279.17|4277.67|4280.17|4278.67|4280.17|4278.67|4278.17|4276.67|1061
1687760700000|2023-06-26 06:25:00|4280.67|4279.17|4278.17|4276.67|4281.17|4279.67|4278.17|4276.67|240
1686317100000|2023-06-09 13:25:00|4292.53|4291.03|4292.53|4291.03|4292.53|4291.03|4292.03|4290.53|3474
1687761000000|2023-06-26 06:30:00|4279.17|4277.67|4278.17|4276.67|4279.17|4277.67|4278.17|4276.67|417
1686317400000|2023-06-09 13:30:00|4293.53|4292.03|4290.53|4289.03|4293.53|4292.03|4289.53|4288.03|7977
1687761300000|2023-06-26 06:35:00|4278.67|4277.17|4279.17|4277.67|4279.17|4277.67|4278.67|4277.17|777
1687761600000|2023-06-26 06:40:00|4278.17|4276.67|4278.17|4276.67|4278.17|4276.67|4278.17|4276.67|384
1686317700000|2023-06-09 13:35:00|4289.53|4288.03|4289.53|4288.03|4290.53|4289.03|4287.53|4286.03|8230
1687761900000|2023-06-26 06:45:00|4279.17|4277.67|4279.17|4277.67|4279.17|4277.67|4279.17|4277.67|709
1686318000000|2023-06-09 13:40:00|4288.53|4287.03|4293.53|4292.03|4293.53|4292.03|4288.53|4287.03|15275
1687762200000|2023-06-26 06:50:00|4280.17|4278.67|4282.17|4280.67|4283.17|4281.67|4280.17|4278.67|2521
1687762500000|2023-06-26 06:55:00|4283.17|4281.67|4284.17|4282.67|4284.17|4282.67|4282.17|4280.67|2572
1686318300000|2023-06-09 13:45:00|4294.53|4293.03|4293.53|4292.03|4294.53|4293.03|4292.53|4291.03|9925
1687762800000|2023-06-26 07:00:00|4283.17|4281.67|4274.17|4272.67|4283.17|4281.67|4274.17|4272.67|11287
1686318600000|2023-06-09 13:50:00|4294.53|4293.03|4296.53|4295.03|4296.53|4295.03|4294.53|4293.03|9711
1687763100000|2023-06-26 07:05:00|4274.17|4272.67|4273.17|4271.67|4276.17|4274.67|4271.17|4269.67|5435
1687763400000|2023-06-26 07:10:00|4272.17|4270.67|4263.17|4261.67|4273.17|4271.67|4261.17|4259.67|5980
1686318900000|2023-06-09 13:55:00|4297.53|4296.03|4296.53|4295.03|4298.53|4297.03|4296.53|4295.03|4796
1687763700000|2023-06-26 07:15:00|4264.17|4262.67|4260.17|4258.67|4266.17|4264.67|4260.17|4258.67|6403
1687764000000|2023-06-26 07:20:00|4261.17|4259.67|4262.17|4260.67|4264.17|4262.67|4261.17|4259.67|5857
1686319200000|2023-06-09 14:00:00|4297.53|4296.03|4297.53|4296.03|4298.53|4297.03|4296.53|4295.03|3820
1687764300000|2023-06-26 07:25:00|4263.17|4261.67|4257.17|4255.67|4263.17|4261.67|4256.17|4254.67|5740
1686319500000|2023-06-09 14:05:00|4298.03|4296.53|4294.53|4293.03|4298.53|4297.03|4293.53|4292.03|12189
1687764600000|2023-06-26 07:30:00|4258.17|4256.67|4253.17|4251.67|4258.17|4256.67|4250.17|4248.67|10742
1687764900000|2023-06-26 07:35:00|4252.17|4250.67|4247.17|4245.67|4252.17|4250.67|4244.17|4242.67|9274
1686319800000|2023-06-09 14:10:00|4293.53|4292.03|4297.53|4296.03|4298.53|4297.03|4293.53|4292.03|16071
1687765200000|2023-06-26 07:40:00|4246.97|4245.47|4250.97|4249.47|4251.97|4250.47|4245.97|4244.47|12225
1687765500000|2023-06-26 07:45:00|4251.97|4250.47|4254.97|4253.47|4254.97|4253.47|4248.97|4247.47|7902
1686320100000|2023-06-09 14:15:00|4298.53|4297.03|4296.53|4295.03|4298.53|4297.03|4295.53|4294.03|5077
1687765800000|2023-06-26 07:50:00|4255.97|4254.47|4260.97|4259.47|4261.97|4260.47|4255.97|4254.47|8975
1686320400000|2023-06-09 14:20:00|4295.53|4294.03|4295.53|4294.03|4297.53|4296.03|4295.53|4294.03|4768
1687766100000|2023-06-26 07:55:00|4261.97|4260.47|4259.97|4258.47|4265.97|4264.47|4259.97|4258.47|7763
1686320700000|2023-06-09 14:25:00|4295.03|4293.53|4296.53|4295.03|4296.53|4295.03|4295.03|4293.53|7165
1687766400000|2023-06-26 08:00:00|4258.97|4257.47|4257.97|4256.47|4259.97|4258.47|4253.97|4252.47|9569
1687766700000|2023-06-26 08:05:00|4258.97|4257.47|4255.97|4254.47|4259.97|4258.47|4254.97|4253.47|4338
1686321000000|2023-06-09 14:30:00|4297.53|4296.03|4296.53|4295.03|4298.53|4297.03|4296.53|4295.03|5847
1687767000000|2023-06-26 08:10:00|4256.97|4255.47|4254.97|4253.47|4259.97|4258.47|4254.97|4253.47|6027
1687767300000|2023-06-26 08:15:00|4255.97|4254.47|4253.97|4252.47|4258.97|4257.47|4252.97|4251.47|5750
1686321300000|2023-06-09 14:35:00|4297.53|4296.03|4296.53|4295.03|4297.53|4296.03|4295.53|4294.03|13347
1687767600000|2023-06-26 08:20:00|4254.97|4253.47|4252.97|4251.47|4254.97|4253.47|4251.97|4250.47|2535
1686321600000|2023-06-09 14:40:00|4295.53|4294.03|4293.53|4292.03|4295.53|4294.03|4291.53|4290.03|4761
1687767900000|2023-06-26 08:25:00|4251.97|4250.47|4248.97|4247.47|4251.97|4250.47|4247.97|4246.47|3764
1686321900000|2023-06-09 14:45:00|4292.53|4291.03|4292.53|4291.03|4296.53|4295.03|4291.53|4290.03|5085
1687768200000|2023-06-26 08:30:00|4247.97|4246.47|4253.97|4252.47|4254.97|4253.47|4245.97|4244.47|5864
1687768500000|2023-06-26 08:35:00|4252.97|4251.47|4256.97|4255.47|4259.97|4258.47|4252.97|4251.47|4055
1686322200000|2023-06-09 14:50:00|4292.03|4290.53|4294.53|4293.03|4294.53|4293.03|4289.53|4288.03|7787
1687768800000|2023-06-26 08:40:00|4255.97|4254.47|4246.97|4245.47|4256.97|4255.47|4246.97|4245.47|7565
1687769100000|2023-06-26 08:45:00|4245.97|4244.47|4238.97|4237.47|4246.97|4245.47|4238.97|4237.47|7568
1686322500000|2023-06-09 14:55:00|4293.53|4292.03|4296.53|4295.03|4297.53|4296.03|4293.53|4292.03|3747
1687769400000|2023-06-26 08:50:00|4237.97|4236.47|4244.97|4243.47|4244.97|4243.47|4237.97|4236.47|5718
1687769700000|2023-06-26 08:55:00|4245.97|4244.47|4246.97|4245.47|4247.97|4246.47|4243.97|4242.47|7297
1686322800000|2023-06-09 15:00:00|4295.53|4294.03|4294.53|4293.03|4296.53|4295.03|4294.53|4293.03|3971
1687770000000|2023-06-26 09:00:00|4247.97|4246.47|4249.97|4248.47|4249.97|4248.47|4246.97|4245.47|5618
1686323100000|2023-06-09 15:05:00|4293.53|4292.03|4296.53|4295.03|4297.53|4296.03|4292.53|4291.03|6739
1687770300000|2023-06-26 09:05:00|4248.97|4247.47|4250.97|4249.47|4252.97|4251.47|4248.97|4247.47|5235
1687770600000|2023-06-26 09:10:00|4251.97|4250.47|4251.97|4250.47|4252.97|4251.47|4251.97|4250.47|3549
1686323400000|2023-06-09 15:10:00|4297.53|4296.03|4295.53|4294.03|4297.53|4296.03|4294.53|4293.03|6415
1687770900000|2023-06-26 09:15:00|4252.97|4251.47|4256.97|4255.47|4256.97|4255.47|4252.97|4251.47|3330
1687771200000|2023-06-26 09:20:00|4255.97|4254.47|4256.97|4255.47|4257.97|4256.47|4255.97|4254.47|3858
1686323700000|2023-06-09 15:15:00|4296.53|4295.03|4294.53|4293.03|4296.53|4295.03|4293.53|4292.03|24397
1687771500000|2023-06-26 09:25:00|4257.97|4256.47|4255.97|4254.47|4257.97|4256.47|4255.97|4254.47|2228
1686324000000|2023-06-09 15:20:00|4293.53|4292.03|4289.53|4288.03|4293.53|4292.03|4289.53|4288.03|13050
1687771800000|2023-06-26 09:30:00|4256.97|4255.47|4258.97|4257.47|4258.97|4257.47|4255.97|4254.47|2789
1687772100000|2023-06-26 09:35:00|4257.97|4256.47|4261.97|4260.47|4263.97|4262.47|4257.97|4256.47|6541
1686324300000|2023-06-09 15:25:00|4290.53|4289.03|4289.53|4288.03|4290.53|4289.03|4286.53|4285.03|39813
1687772400000|2023-06-26 09:40:00|4262.97|4261.47|4265.97|4264.47|4265.97|4264.47|4262.97|4261.47|3270
1687772700000|2023-06-26 09:45:00|4264.97|4263.47|4265.97|4264.47|4267.97|4266.47|4264.97|4263.47|4877
1686324600000|2023-06-09 15:30:00|4288.53|4287.03|4290.53|4289.03|4290.53|4289.03|4286.53|4285.03|43772
1687773000000|2023-06-26 09:50:00|4266.97|4265.47|4269.97|4268.47|4269.97|4268.47|4266.97|4265.47|4524
1686324900000|2023-06-09 15:35:00|4289.53|4288.03|4291.53|4290.03|4292.53|4291.03|4289.53|4288.03|24363
1687773300000|2023-06-26 09:55:00|4270.97|4269.47|4269.97|4268.47|4270.97|4269.47|4265.97|4264.47|5904
1687773600000|2023-06-26 10:00:00|4268.97|4267.47|4269.97|4268.47|4270.97|4269.47|4267.97|4266.47|3435
1686325200000|2023-06-09 15:40:00|4290.53|4289.03|4293.53|4292.03|4293.53|4292.03|4290.53|4289.03|7218
1687773900000|2023-06-26 10:05:00|4268.97|4267.47|4267.97|4266.47|4268.97|4267.47|4266.97|4265.47|4064
1686325500000|2023-06-09 15:45:00|4292.53|4291.03|4293.53|4292.03|4294.53|4293.03|4291.53|4290.03|7512
1687774200000|2023-06-26 10:10:00|4266.97|4265.47|4268.97|4267.47|4269.97|4268.47|4266.97|4265.47|2097
1687774500000|2023-06-26 10:15:00|4269.97|4268.47|4267.97|4266.47|4269.97|4268.47|4267.97|4266.47|2100
1686325800000|2023-06-09 15:50:00|4292.53|4291.03|4293.53|4292.03|4294.53|4293.03|4291.53|4290.03|7378
1687774800000|2023-06-26 10:20:00|4268.97|4267.47|4268.97|4267.47|4269.97|4268.47|4267.97|4266.47|2619
1687775100000|2023-06-26 10:25:00|4267.97|4266.47|4268.97|4267.47|4269.97|4268.47|4267.97|4266.47|5010
1686326100000|2023-06-09 15:55:00|4292.53|4291.03|4291.53|4290.03|4292.53|4291.03|4290.53|4289.03|2991
1687775400000|2023-06-26 10:30:00|4267.97|4266.47|4265.97|4264.47|4268.97|4267.47|4265.97|4264.47|2233
1686326400000|2023-06-09 16:00:00|4290.53|4289.03|4290.53|4289.03|4290.53|4289.03|4288.53|4287.03|7013
1687775700000|2023-06-26 10:35:00|4266.97|4265.47|4269.97|4268.47|4270.97|4269.47|4266.97|4265.47|2083
1687776000000|2023-06-26 10:40:00|4270.97|4269.47|4272.97|4271.47|4272.97|4271.47|4270.97|4269.47|3658
1686326700000|2023-06-09 16:05:00|4291.53|4290.03|4289.53|4288.03|4292.53|4291.03|4289.53|4288.03|5832
1687776300000|2023-06-26 10:45:00|4273.97|4272.47|4269.97|4268.47|4273.97|4272.47|4269.97|4268.47|1660
1687776600000|2023-06-26 10:50:00|4268.97|4267.47|4269.97|4268.47|4269.97|4268.47|4268.97|4267.47|2735
1686327000000|2023-06-09 16:10:00|4290.53|4289.03|4290.53|4289.03|4291.53|4290.03|4289.53|4288.03|1406
1687776900000|2023-06-26 10:55:00|||||||||2243
1686327300000|2023-06-09 16:15:00|4291.53|4290.03|4292.53|4291.03|4292.53|4291.03|4291.53|4290.03|1555
1687777200000|2023-06-26 11:00:00|4270.97|4269.47|4271.97|4270.47|4271.97|4270.47|4270.97|4269.47|2006
1687777500000|2023-06-26 11:05:00|4270.97|4269.47|4272.97|4271.47|4272.97|4271.47|4270.97|4269.47|1396
1686327600000|2023-06-09 16:20:00|4291.53|4290.03|4290.53|4289.03|4292.53|4291.03|4289.53|4288.03|2830
1687777800000|2023-06-26 11:10:00|4273.97|4272.47|4275.97|4274.47|4275.97|4274.47|4272.97|4271.47|3155
1687778100000|2023-06-26 11:15:00|4276.97|4275.47|4276.97|4275.47|4276.97|4275.47|4276.97|4275.47|3136
1686327900000|2023-06-09 16:25:00|4289.53|4288.03|4288.53|4287.03|4290.53|4289.03|4286.53|4285.03|2632
1687778400000|2023-06-26 11:20:00|4277.97|4276.47|4275.97|4274.47|4277.97|4276.47|4275.97|4274.47|3413
1686328200000|2023-06-09 16:30:00|4287.53|4286.03|4289.53|4288.03|4290.53|4289.03|4287.53|4286.03|2133
1687778700000|2023-06-26 11:25:00|4274.97|4273.47|4275.97|4274.47|4275.97|4274.47|4273.97|4272.47|5014
1687779000000|2023-06-26 11:30:00|4276.97|4275.47|4274.97|4273.47|4277.97|4276.47|4274.97|4273.47|2919
1686328500000|2023-06-09 16:35:00|4288.53|4287.03|4287.53|4286.03|4288.53|4287.03|4287.53|4286.03|1040
1687779300000|2023-06-26 11:35:00|4275.97|4274.47|4275.97|4274.47|4276.97|4275.47|4275.97|4274.47|1939
1686328800000|2023-06-09 16:40:00|4287.03|4285.53|4288.53|4287.03|4288.53|4287.03|4286.53|4285.03|516
1687779600000|2023-06-26 11:40:00|4275.6|4274.1|4276.6|4275.1|4276.6|4275.1|4274.6|4273.1|1569
1687779900000|2023-06-26 11:45:00|4275.6|4274.1|4276.6|4275.1|4276.6|4275.1|4274.6|4273.1|2507
1686329100000|2023-06-09 16:45:00|4289.53|4288.03|4290.53|4289.03|4290.53|4289.03|4288.53|4287.03|709
1687780200000|2023-06-26 11:50:00|4275.6|4274.1|4276.6|4275.1|4277.6|4276.1|4275.6|4274.1|2507
1687780500000|2023-06-26 11:55:00|4275.6|4274.1|4274.6|4273.1|4277.6|4276.1|4274.6|4273.1|2638
1686329400000|2023-06-09 16:50:00|4291.53|4290.03|4290.53|4289.03|4291.53|4290.03|4289.53|4288.03|578
1687780800000|2023-06-26 12:00:00|4275.6|4274.1|4276.6|4275.1|4277.6|4276.1|4274.6|4273.1|2269
1686329700000|2023-06-09 16:55:00|4290.03|4288.53|4291.53|4290.03|4291.53|4290.03|4289.53|4288.03|1042
1687781100000|2023-06-26 12:05:00|4275.6|4274.1|4270.6|4269.1|4276.6|4275.1|4270.6|4269.1|3560
1687781400000|2023-06-26 12:10:00|4271.6|4270.1|4273.6|4272.1|4274.6|4273.1|4271.6|4270.1|2741
1686330000000|2023-06-09 17:00:00|4290.53|4289.03|4292.53|4291.03|4292.53|4291.03|4290.53|4289.03|668
1687781700000|2023-06-26 12:15:00|4274.6|4273.1|4275.6|4274.1|4275.6|4274.1|4274.6|4273.1|741
1687782000000|2023-06-26 12:20:00|4276.6|4275.1|4277.6|4276.1|4279.6|4278.1|4276.6|4275.1|3672
1686330300000|2023-06-09 17:05:00|4292.03|4290.53|4291.53|4290.03|4292.53|4291.03|4291.53|4290.03|628
1687782300000|2023-06-26 12:25:00|4278.6|4277.1|4279.6|4278.1|4279.6|4278.1|4277.6|4276.1|2219
1687782600000|2023-06-26 12:30:00|4280.6|4279.1|4280.6|4279.1|4280.6|4279.1|4279.6|4278.1|4718
1686330600000|2023-06-09 17:10:00|4292.53|4291.03|4291.53|4290.03|4292.53|4291.03|4291.53|4290.03|232
1687782900000|2023-06-26 12:35:00|4279.6|4278.1|4279.6|4278.1|4279.6|4278.1|4279.6|4278.1|4908
1686330900000|2023-06-09 17:15:00|4292.53|4291.03|4290.53|4289.03|4292.53|4291.03|4290.53|4289.03|540
1687783200000|2023-06-26 12:40:00|4280.6|4279.1|4276.6|4275.1|4280.6|4279.1|4276.6|4275.1|2687
1687783500000|2023-06-26 12:45:00|4275.6|4274.1|4277.6|4276.1|4277.6|4276.1|4274.6|4273.1|3142
1686331200000|2023-06-09 17:20:00|4291.53|4290.03|4291.53|4290.03|4291.53|4290.03|4290.53|4289.03|1650
1687783800000|2023-06-26 12:50:00|4278.6|4277.1|4273.6|4272.1|4278.6|4277.1|4272.6|4271.1|4258
1687784100000|2023-06-26 12:55:00|4274.6|4273.1|4273.6|4272.1|4274.6|4273.1|4272.6|4271.1|3456
1686331500000|2023-06-09 17:25:00|4292.53|4291.03|4292.53|4291.03|4292.53|4291.03|4291.53|4290.03|1382
1687784400000|2023-06-26 13:00:00|4272.6|4271.1|4274.6|4273.1|4274.6|4273.1|4272.6|4271.1|3205
1686331800000|2023-06-09 17:30:00|4293.53|4292.03|4294.53|4293.03|4294.53|4293.03|4293.53|4292.03|1673
1687784700000|2023-06-26 13:05:00|4275.6|4274.1|4273.6|4272.1|4275.6|4274.1|4273.6|4272.1|5964
1687785000000|2023-06-26 13:10:00|4274.6|4273.1|4276.6|4275.1|4276.6|4275.1|4273.6|4272.1|3142
1686332100000|2023-06-09 17:35:00|||||||||1034
1687785300000|2023-06-26 13:15:00|4277.6|4276.1|4276.6|4275.1|4277.6|4276.1|4276.6|4275.1|5892
1687785600000|2023-06-26 13:20:00|4277.6|4276.1|4280.6|4279.1|4280.6|4279.1|4277.6|4276.1|2320
1686332400000|2023-06-09 17:40:00|4295.53|4294.03|4295.53|4294.03|4296.53|4295.03|4294.53|4293.03|829
1687785900000|2023-06-26 13:25:00|4279.6|4278.1|4278.6|4277.1|4279.6|4278.1|4278.6|4277.1|3718
1686332700000|2023-06-09 17:45:00|4296.53|4295.03|4294.53|4293.03|4296.53|4295.03|4294.53|4293.03|725
1687786200000|2023-06-26 13:30:00|4279.6|4278.1|4282.6|4281.1|4283.6|4282.1|4278.6|4277.1|4609
1687786500000|2023-06-26 13:35:00|4283.6|4282.1|4287.6|4286.1|4287.6|4286.1|4283.6|4282.1|8385
1686333000000|2023-06-09 17:50:00|4295.53|4294.03|4295.53|4294.03|4295.53|4294.03|4293.53|4292.03|232
1687786800000|2023-06-26 13:40:00|4288.6|4287.1|4292.6|4291.1|4293.6|4292.1|4287.6|4286.1|6612
1687787100000|2023-06-26 13:45:00|4293.6|4292.1|4291.6|4290.1|4295.6|4294.1|4291.6|4290.1|7019
1686333300000|2023-06-09 17:55:00|4296.03|4294.53|4296.53|4295.03|4296.53|4295.03|4295.53|4294.03|383
1687787400000|2023-06-26 13:50:00|4290.6|4289.1|4293.6|4292.1|4295.6|4294.1|4290.6|4289.1|9592
1687787700000|2023-06-26 13:55:00|4293.1|4291.6|4292.6|4291.1|4293.6|4292.1|4289.6|4288.1|4812
1686333600000|2023-06-09 18:00:00|4297.03|4295.53|4295.53|4294.03|4297.53|4296.03|4295.53|4294.03|474
1687788000000|2023-06-26 14:00:00|4291.6|4290.1|4291.6|4290.1|4293.6|4292.1|4290.6|4289.1|3314
1686333900000|2023-06-09 18:05:00|4296.03|4294.53|4296.53|4295.03|4296.53|4295.03|4295.53|4294.03|532
1687788300000|2023-06-26 14:05:00|4292.6|4291.1|4291.6|4290.1|4294.6|4293.1|4291.6|4290.1|4745
1687788600000|2023-06-26 14:10:00|4292.6|4291.1|4291.51|4290.01|4292.6|4291.1|4286.51|4285.01|7210
1686334200000|2023-06-09 18:10:00|4295.53|4294.03|4296.53|4295.03|4296.53|4295.03|4295.53|4294.03|271
1687788900000|2023-06-26 14:15:00|4290.51|4289.01|4289.51|4288.01|4293.51|4292.01|4289.51|4288.01|2558
1686334500000|2023-06-09 18:15:00|4295.53|4294.03|4295.53|4294.03|4296.53|4295.03|4295.53|4294.03|455
1687789200000|2023-06-26 14:20:00|4288.51|4287.01|4288.51|4287.01|4290.51|4289.01|4288.51|4287.01|4767
1687789500000|2023-06-26 14:25:00|4289.51|4288.01|4286.51|4285.01|4289.51|4288.01|4285.51|4284.01|4985
1686334800000|2023-06-09 18:20:00|4296.53|4295.03|4297.53|4296.03|4297.53|4296.03|4295.53|4294.03|519
1687789800000|2023-06-26 14:30:00|4285.51|4284.01|4284.51|4283.01|4286.51|4285.01|4282.51|4281.01|4340
1686335100000|2023-06-09 18:25:00|4296.53|4295.03|4295.53|4294.03|4297.53|4296.03|4295.53|4294.03|682
1687790100000|2023-06-26 14:35:00|4285.51|4284.01|4283.51|4282.01|4285.51|4284.01|4283.51|4282.01|5720
1687790400000|2023-06-26 14:40:00|4282.51|4281.01|4285.51|4284.01|4285.51|4284.01|4279.51|4278.01|6886
1686335400000|2023-06-09 18:30:00|4296.53|4295.03|4294.53|4293.03|4296.53|4295.03|4293.53|4292.03|303
1687790700000|2023-06-26 14:45:00|4284.51|4283.01|4285.51|4284.01|4285.51|4284.01|4283.51|4282.01|2920
1686335700000|2023-06-09 18:35:00|4295.53|4294.03|4292.53|4291.03|4295.53|4294.03|4292.53|4291.03|357
1687791000000|2023-06-26 14:50:00|4286.51|4285.01|4287.51|4286.01|4289.51|4288.01|4286.51|4285.01|3303
1687791300000|2023-06-26 14:55:00|4286.51|4285.01|4288.51|4287.01|4288.51|4287.01|4286.51|4285.01|3908
1686336000000|2023-06-09 18:40:00|4293.53|4292.03|4294.53|4293.03|4294.53|4293.03|4293.53|4292.03|188
1687791600000|2023-06-26 15:00:00|4287.51|4286.01|4286.51|4285.01|4288.51|4287.01|4286.51|4285.01|4408
1686336300000|2023-06-09 18:45:00|4295.53|4294.03|4293.53|4292.03|4295.53|4294.03|4293.53|4292.03|488
1687791900000|2023-06-26 15:05:00|4285.51|4284.01|4285.51|4284.01|4286.51|4285.01|4283.51|4282.01|7383
1687792200000|2023-06-26 15:10:00|4284.51|4283.01|4284.51|4283.01|4285.51|4284.01|4283.51|4282.01|3530
1686336600000|2023-06-09 18:50:00|4294.03|4292.53|4293.53|4292.03|4294.53|4293.03|4293.53|4292.03|320
1687792500000|2023-06-26 15:15:00|4283.51|4282.01|4282.51|4281.01|4285.51|4284.01|4282.51|4281.01|9024
1687792800000|2023-06-26 15:20:00|4281.51|4280.01|4280.51|4279.01|4282.51|4281.01|4280.51|4279.01|14622
1686336900000|2023-06-09 18:55:00|4294.53|4293.03|4294.53|4293.03|4295.53|4294.03|4293.53|4292.03|224
1687793100000|2023-06-26 15:25:00|4281.51|4280.01|4280.51|4279.01|4282.51|4281.01|4280.51|4279.01|20786
1686337200000|2023-06-09 19:00:00|4295.53|4294.03|4295.53|4294.03|4295.53|4294.03|4293.53|4292.03|456
1687793400000|2023-06-26 15:30:00|4281.51|4280.01|4282.51|4281.01|4283.51|4282.01|4280.51|4279.01|41292
1687793700000|2023-06-26 15:35:00|4281.51|4280.01|4283.51|4282.01|4283.51|4282.01|4281.51|4280.01|25339
1686337500000|2023-06-09 19:05:00|4294.53|4293.03|4293.53|4292.03|4294.53|4293.03|4293.53|4292.03|950
1687794000000|2023-06-26 15:40:00|4284.51|4283.01|4282.51|4281.01|4284.51|4283.01|4281.51|4280.01|6042
1687794300000|2023-06-26 15:45:00|4281.51|4280.01|4285.51|4284.01|4285.51|4284.01|4281.51|4280.01|3685
1686337800000|2023-06-09 19:10:00|4294.03|4292.53|4294.53|4293.03|4295.53|4294.03|4293.53|4292.03|1586
1687794600000|2023-06-26 15:50:00|4286.51|4285.01|4287.51|4286.01|4287.51|4286.01|4285.51|4284.01|11202
1686338100000|2023-06-09 19:15:00|4293.53|4292.03|4295.53|4294.03|4295.53|4294.03|4293.53|4292.03|1528
1687794900000|2023-06-26 15:55:00|4286.51|4285.01|4288.51|4287.01|4288.51|4287.01|4286.51|4285.01|1461
1687795200000|2023-06-26 16:00:00|4289.51|4288.01|4286.51|4285.01|4289.51|4288.01|4286.51|4285.01|4048
1686338400000|2023-06-09 19:20:00|4294.53|4293.03|4294.53|4293.03|4295.53|4294.03|4294.53|4293.03|806
1687795500000|2023-06-26 16:05:00|4285.51|4284.01|4283.51|4282.01|4285.51|4284.01|4282.51|4281.01|2717
1686338700000|2023-06-09 19:25:00|4293.53|4292.03|4294.53|4293.03|4294.53|4293.03|4293.53|4292.03|234
1687795800000|2023-06-26 16:10:00|4282.51|4281.01|4283.51|4282.01|4283.51|4282.01|4281.51|4280.01|1306
1687796100000|2023-06-26 16:15:00|4284.51|4283.01|4284.51|4283.01|4285.51|4284.01|4283.51|4282.01|1278
1686339000000|2023-06-09 19:30:00|||||||||174
1687796400000|2023-06-26 16:20:00|4283.51|4282.01|4285.51|4284.01|4285.51|4284.01|4283.51|4282.01|814
1687796700000|2023-06-26 16:25:00|4284.51|4283.01|4285.51|4284.01|4285.51|4284.01|4284.51|4283.01|729
1686339300000|2023-06-09 19:35:00|4293.53|4292.03|4293.53|4292.03|4294.53|4293.03|4292.53|4291.03|744
1687797000000|2023-06-26 16:30:00|4284.51|4283.01|4284.51|4283.01|4285.51|4284.01|4284.51|4283.01|572
1686339600000|2023-06-09 19:40:00|4294.53|4293.03|4293.53|4292.03|4294.53|4293.03|4293.53|4292.03|397
1687797300000|2023-06-26 16:35:00|4285.51|4284.01|4283.51|4282.01|4285.51|4284.01|4283.51|4282.01|1986
1687797600000|2023-06-26 16:40:00|4284.51|4283.01|4282.51|4281.01|4284.51|4283.01|4281.51|4280.01|1207
1686339900000|2023-06-09 19:45:00|4294.53|4293.03|4294.53|4293.03|4294.53|4293.03|4293.53|4292.03|640
1687797900000|2023-06-26 16:45:00|4283.51|4282.01|4283.51|4282.01|4283.51|4282.01|4282.51|4281.01|1153
1687798200000|2023-06-26 16:50:00|4283.01|4281.51|4283.51|4282.01|4284.51|4283.01|4282.51|4281.01|702
1686340200000|2023-06-09 19:50:00|4293.53|4292.03|4294.53|4293.03|4294.53|4293.03|4293.53|4292.03|795
1687798500000|2023-06-26 16:55:00|4284.51|4283.01|4285.51|4284.01|4285.51|4284.01|4284.51|4283.01|2816
1687798800000|2023-06-26 17:00:00|4285.01|4283.51|4284.51|4283.01|4285.51|4284.01|4284.51|4283.01|519
1686340500000|2023-06-09 19:55:00|4293.53|4292.03|4295.53|4294.03|4295.53|4294.03|4292.53|4291.03|3361
1687799100000|2023-06-26 17:05:00|4285.51|4284.01|4285.51|4284.01|4285.51|4284.01|4283.51|4282.01|482
1687799400000|2023-06-26 17:10:00|4284.51|4283.01|4285.51|4284.01|4286.51|4285.01|4284.51|4283.01|707
1686340800000|2023-06-09 20:00:00|4297.78|4294.78|4298.98|4295.98|4299.28|4296.28|4296.98|4293.98|6
1687799700000|2023-06-26 17:15:00|4286.51|4285.01|4287.51|4286.01|4287.51|4286.01|4285.51|4284.01|651
1686341100000|2023-06-09 20:05:00|4298.88|4295.88|4298.48|4295.48|4299.98|4296.98|4298.28|4295.28|0
1687800000000|2023-06-26 17:20:00|4286.51|4285.01|4286.51|4285.01|4288.51|4287.01|4286.51|4285.01|557
1687800300000|2023-06-26 17:25:00|4285.51|4284.01|4286.51|4285.01|4287.51|4286.01|4284.51|4283.01|2294
1686341400000|2023-06-09 20:10:00|4298.38|4295.38|4299.48|4296.48|4299.78|4296.78|4298.28|4295.28|0
1687800600000|2023-06-26 17:30:00|4287.51|4286.01|4285.51|4284.01|4287.51|4286.01|4285.51|4284.01|769
1687800900000|2023-06-26 17:35:00|4284.51|4283.01|4285.51|4284.01|4285.51|4284.01|4284.51|4283.01|432
1686341700000|2023-06-09 20:15:00|4299.38|4296.38|4299.48|4296.48|4299.98|4296.98|4299.38|4296.38|0
1687801200000|2023-06-26 17:40:00|4286.51|4285.01|4285.51|4284.01|4286.51|4285.01|4284.51|4283.01|558
1686342000000|2023-06-09 20:20:00|4299.78|4296.78|4300.28|4297.28|4300.48|4297.48|4299.78|4296.78|0
1687801500000|2023-06-26 17:45:00|4286.51|4285.01|4286.51|4285.01|4286.51|4285.01|4285.51|4284.01|218
1687801800000|2023-06-26 17:50:00|4285.51|4284.01|4284.51|4283.01|4286.01|4284.51|4284.51|4283.01|296
1686342300000|2023-06-09 20:25:00|4300.38|4297.38|4300.98|4297.98|4301.18|4298.18|4300.28|4297.28|0
1687802100000|2023-06-26 17:55:00|4285.51|4284.01|4285.51|4284.01|4286.51|4285.01|4284.51|4283.01|715
1686342600000|2023-06-09 20:30:00|4300.88|4297.88|4299.98|4296.98|4300.98|4297.98|4299.98|4296.98|0
1687802400000|2023-06-26 18:00:00|4285.01|4283.51|4285.51|4284.01|4286.51|4285.01|4284.51|4283.01|995
1687802700000|2023-06-26 18:05:00|4284.51|4283.01|4284.51|4283.01|4285.51|4284.01|4283.51|4282.01|253
1686342900000|2023-06-09 20:35:00|4299.88|4296.88|4299.28|4296.28|4300.28|4297.28|4298.78|4295.78|0
1687803000000|2023-06-26 18:10:00|4283.51|4282.01|4284.51|4283.01|4285.51|4284.01|4283.51|4282.01|96
1687803300000|2023-06-26 18:15:00|4283.51|4282.01|4283.51|4282.01|4284.51|4283.01|4283.51|4282.01|199
1686343200000|2023-06-09 20:40:00|4299.48|4296.48|4298.98|4295.98|4299.48|4296.48|4298.78|4295.78|0
1687803600000|2023-06-26 18:20:00|4284.51|4283.01|4282.51|4281.01|4284.51|4283.01|4282.51|4281.01|209
1686343500000|2023-06-09 20:45:00|4298.88|4295.88|4297.48|4294.48|4299.28|4296.28|4297.28|4294.28|0
1687803900000|2023-06-26 18:25:00|4283.51|4282.01|4283.51|4282.01|4284.01|4282.51|4282.51|4281.01|210
1687804200000|2023-06-26 18:30:00|4284.01|4282.51|4286.51|4285.01|4286.51|4285.01|4284.01|4282.51|190
1686343800000|2023-06-09 20:50:00|4297.68|4294.68|4297.78|4294.78|4297.98|4294.98|4297.48|4294.48|0
1687804500000|2023-06-26 18:35:00|4285.51|4284.01|4288.51|4287.01|4288.51|4287.01|4285.51|4284.01|495
1687804800000|2023-06-26 18:40:00|4287.51|4286.01|4288.51|4287.01|4288.51|4287.01|4287.51|4286.01|547
1686344100000|2023-06-09 20:55:00|4297.88|4294.88|4296.98|4293.98|4298.78|4295.78|4296.88|4293.88|0
1687805100000|2023-06-26 18:45:00|4287.51|4286.01|4287.51|4286.01|4288.51|4287.01|4287.51|4286.01|532
1687805400000|2023-06-26 18:50:00|4288.01|4286.51|4286.51|4285.01|4288.51|4287.01|4285.51|4284.01|301
1686520800000|2023-06-11 22:00:00|4297.98|4294.98|4298.48|4295.48|4298.88|4295.88|4297.98|4294.98|0
1687805700000|2023-06-26 18:55:00|4285.51|4284.01|4286.01|4284.51|4286.51|4285.01|4285.51|4284.01|401
1686521100000|2023-06-11 22:05:00|4298.28|4295.28|4298.98|4295.98|4299.28|4296.28|4297.98|4294.98|0
1687806000000|2023-06-26 19:00:00|4286.51|4285.01|4286.51|4285.01|4287.51|4286.01|4285.51|4284.01|195
1687806300000|2023-06-26 19:05:00|4287.51|4286.01|4286.51|4285.01|4287.51|4286.01|4286.51|4285.01|234
1686521400000|2023-06-11 22:10:00|4299.18|4296.18|4300.68|4297.68|4300.98|4297.98|4298.98|4295.98|0
1687806600000|2023-06-26 19:10:00|4285.51|4284.01|4286.51|4285.01|4287.51|4286.01|4285.51|4284.01|1325
1686521700000|2023-06-11 22:15:00|4300.78|4297.78|4301.78|4298.78|4301.78|4298.78|4300.28|4297.28|0
1687806900000|2023-06-26 19:15:00|4286.01|4284.51|4286.51|4285.01|4286.51|4285.01|4285.51|4284.01|327
1687807200000|2023-06-26 19:20:00|4287.01|4285.51|4285.51|4284.01|4287.51|4286.01|4285.51|4284.01|1020
1686522000000|2023-06-11 22:20:00|4301.88|4298.88|4302.98|4299.98|4304.08|4301.08|4301.78|4298.78|0
1687807500000|2023-06-26 19:25:00|4286.01|4284.51|4287.51|4286.01|4287.51|4286.01|4285.51|4284.01|255
1686522300000|2023-06-11 22:25:00|4302.78|4299.78|4301.98|4298.98|4303.98|4300.98|4301.98|4298.98|0
1687807800000|2023-06-26 19:30:00|4286.51|4285.01|4288.51|4287.01|4288.51|4287.01|4286.51|4285.01|1444
1687808100000|2023-06-26 19:35:00|4289.51|4288.01|4288.51|4287.01|4289.51|4288.01|4288.51|4287.01|750
1686522600000|2023-06-11 22:30:00|4302.28|4299.28|4302.48|4299.48|4302.98|4299.98|4301.98|4298.98|0
1687808400000|2023-06-26 19:40:00|4287.51|4286.01|4286.51|4285.01|4288.51|4287.01|4286.51|4285.01|851
1687808700000|2023-06-26 19:45:00|4285.51|4284.01|4284.51|4283.01|4285.51|4284.01|4282.51|4281.01|2059
1686522900000|2023-06-11 22:35:00|4302.78|4299.78|4302.48|4299.48|4302.98|4299.98|4302.08|4299.08|0
1687809000000|2023-06-26 19:50:00|4283.51|4282.01|4284.51|4283.01|4284.51|4283.01|4282.51|4281.01|2834
1686523200000|2023-06-11 22:40:00|4302.28|4299.28|4302.78|4299.78|4302.98|4299.98|4301.18|4298.18|0
1687809300000|2023-06-26 19:55:00|4285.51|4284.01|4282.51|4281.01|4285.51|4284.01|4282.51|4281.01|5964
1687809600000|2023-06-26 20:00:00|4283.76|4280.76|4286.26|4283.26|4288.66|4285.66|4283.76|4280.76|91
1686523500000|2023-06-11 22:45:00|4302.88|4299.88|4302.78|4299.78|4302.98|4299.98|4302.48|4299.48|0
1687809900000|2023-06-26 20:05:00|4286.56|4283.56|4287.06|4284.06|4287.86|4284.86|4285.66|4282.66|0
1686523800000|2023-06-11 22:50:00|4302.58|4299.58|4301.98|4298.98|4302.78|4299.78|4301.88|4298.88|0
1687810200000|2023-06-26 20:10:00|4287.36|4284.36|4287.56|4284.56|4289.46|4286.46|4286.26|4283.26|0
1687810500000|2023-06-26 20:15:00|4287.36|4284.36|4287.56|4284.56|4288.16|4285.16|4286.76|4283.76|0
1686524100000|2023-06-11 22:55:00|4302.28|4299.28|4301.98|4298.98|4302.98|4299.98|4301.78|4298.78|0
1687810800000|2023-06-26 20:20:00|4287.46|4284.46|4287.06|4284.06|4287.56|4284.56|4286.76|4283.76|0
1687811100000|2023-06-26 20:25:00|4286.76|4283.76|4287.06|4284.06|4287.56|4284.56|4286.76|4283.76|0
1686524400000|2023-06-11 23:00:00|4302.28|4299.28|4303.98|4300.98|4304.08|4301.08|4302.28|4299.28|0
1687811400000|2023-06-26 20:30:00|4287.36|4284.36|4287.06|4284.06|4287.86|4284.86|4287.06|4284.06|0
1686524700000|2023-06-11 23:05:00|4303.88|4300.88|4304.48|4301.48|4304.78|4301.78|4303.78|4300.78|0
1687811700000|2023-06-26 20:35:00|4286.96|4283.96|4286.76|4283.76|4287.06|4284.06|4286.26|4283.26|0
1687812000000|2023-06-26 20:40:00|4286.96|4283.96|4286.56|4283.56|4287.06|4284.06|4286.26|4283.26|0
1686525000000|2023-06-11 23:10:00|4304.38|4301.38|4304.28|4301.28|4304.88|4301.88|4303.78|4300.78|0
1687812300000|2023-06-26 20:45:00|4286.76|4283.76|4287.06|4284.06|4287.86|4284.86|4286.76|4283.76|0
1687812600000|2023-06-26 20:50:00|4286.76|4283.76|4288.16|4285.16|4288.36|4285.36|4286.56|4283.56|0
1686525300000|2023-06-11 23:15:00|4304.08|4301.08|4302.78|4299.78|4304.28|4301.28|4302.78|4299.78|0
1687812900000|2023-06-26 20:55:00|4288.26|4285.26|4288.06|4285.06|4288.36|4285.36|4287.76|4284.76|0
1686525600000|2023-06-11 23:20:00|4302.88|4299.88|4302.98|4299.98|4302.98|4299.98|4302.08|4299.08|0
1687813200000|2023-06-26 21:00:00|4287.46|4284.46|4287.56|4284.56|4287.86|4284.86|4287.36|4284.36|0
1687813500000|2023-06-26 21:05:00|4287.66|4284.66|4287.96|4284.96|4287.96|4284.96|4287.36|4284.36|0
1686525900000|2023-06-11 23:25:00|4302.88|4299.88|4301.98|4298.98|4302.98|4299.98|4301.78|4298.78|0
1687813800000|2023-06-26 21:10:00|4287.86|4284.86|4287.56|4284.56|4287.96|4284.96|4287.56|4284.56|0
1686526200000|2023-06-11 23:30:00|4301.88|4298.88|4302.48|4299.48|4302.48|4299.48|4300.98|4297.98|0
1687814100000|2023-06-26 21:15:00|4287.76|4284.76|4287.66|4284.66|4287.76|4284.76|4287.46|4284.46|0
1687814400000|2023-06-26 21:20:00|4287.56|4284.56|4287.36|4284.36|4287.56|4284.56|4287.36|4284.36|0
1686526500000|2023-06-11 23:35:00|4302.78|4299.78|4301.98|4298.98|4303.28|4300.28|4301.98|4298.98|0
1687814700000|2023-06-26 21:25:00|4287.46|4284.46|4287.46|4284.46|4287.56|4284.56|4287.46|4284.46|0
1687815300000|2023-06-26 21:35:00|4287.56|4284.56|4287.46|4284.46|4287.56|4284.56|4287.46|4284.46|0
1686526800000|2023-06-11 23:40:00|4302.08|4299.08|4301.78|4298.78|4302.28|4299.28|4301.48|4298.48|0
1687815600000|2023-06-26 21:40:00|4287.36|4284.36|4287.26|4284.26|4287.36|4284.36|4287.06|4284.06|0
1686527100000|2023-06-11 23:45:00|4301.48|4298.48|4300.28|4297.28|4301.78|4298.78|4300.18|4297.18|0
1687815900000|2023-06-26 21:45:00|4287.36|4284.36|4287.36|4284.36|4287.46|4284.46|4287.36|4284.36|0
1687816200000|2023-06-26 21:50:00|4287.46|4284.46|4287.86|4284.86|4287.96|4284.96|4287.46|4284.46|0
1686527400000|2023-06-11 23:50:00|4300.38|4297.38|4300.28|4297.28|4300.78|4297.78|4299.98|4296.98|0
1687816500000|2023-06-26 21:55:00|4287.76|4284.76|4287.56|4284.56|4287.86|4284.86|4287.56|4284.56|0
1686527700000|2023-06-11 23:55:00|4300.48|4297.48|4301.98|4298.98|4302.28|4299.28|4300.28|4297.28|0
1687816800000|2023-06-26 22:00:00|4288.86|4285.86|4288.36|4285.36|4290.06|4287.06|4288.26|4285.26|0
1687817100000|2023-06-26 22:05:00|4288.16|4285.16|4288.16|4285.16|4288.66|4285.66|4287.86|4284.86|0
1686528000000|2023-06-12 00:00:00|4302.08|4299.08|4301.48|4298.48|4302.48|4299.48|4301.28|4298.28|0
1687817400000|2023-06-26 22:10:00|4288.26|4285.26|4289.26|4286.26|4289.46|4286.46|4287.86|4284.86|0
1687817700000|2023-06-26 22:15:00|4289.46|4286.46|4288.96|4285.96|4289.46|4286.46|4288.36|4285.36|0
1686528300000|2023-06-12 00:05:00|4301.38|4298.38|4301.48|4298.48|4301.98|4298.98|4300.48|4297.48|0
1687818000000|2023-06-26 22:20:00|4289.06|4286.06|4287.86|4284.86|4289.26|4286.26|4287.76|4284.76|0
1687818300000|2023-06-26 22:25:00|4287.96|4284.96|4287.56|4284.56|4288.36|4285.36|4287.36|4284.36|0
1686528600000|2023-06-12 00:10:00|4301.38|4298.38|4300.98|4297.98|4302.78|4299.78|4300.78|4297.78|0
1687818600000|2023-06-26 22:30:00|4287.76|4284.76|4287.56|4284.56|4287.86|4284.86|4286.76|4283.76|0
1686528900000|2023-06-12 00:15:00|4300.78|4298.78|4303.78|4301.78|4304.78|4302.78|4299.78|4297.78|434
1687818900000|2023-06-26 22:35:00|4287.76|4284.76|4288.96|4285.96|4289.26|4286.26|4287.76|4284.76|0
1687819200000|2023-06-26 22:40:00|4289.06|4286.06|4289.46|4286.46|4289.66|4286.66|4288.36|4285.36|0
1686529200000|2023-06-12 00:20:00|4303.28|4301.28|4303.78|4301.78|4303.78|4301.78|4302.78|4300.78|85
1687819500000|2023-06-26 22:45:00|4289.36|4286.36|4288.96|4285.96|4289.36|4286.36|4288.66|4285.66|0
1687819800000|2023-06-26 22:50:00|4289.06|4286.06|4289.46|4286.46|4289.46|4286.46|4288.96|4285.96|0
1686529500000|2023-06-12 00:25:00|4304.78|4302.78|4305.78|4303.78|4305.78|4303.78|4304.78|4302.78|390
1687820100000|2023-06-26 22:55:00|4289.26|4286.26|4290.26|4287.26|4290.26|4287.26|4289.26|4286.26|0
1686529800000|2023-06-12 00:30:00|4304.78|4302.78|4305.78|4303.78|4305.78|4303.78|4304.78|4302.78|394
1687820400000|2023-06-26 23:00:00|4290.06|4287.06|4290.56|4287.56|4290.86|4287.86|4290.06|4287.06|0
1687820700000|2023-06-26 23:05:00|4290.66|4287.66|4290.86|4287.86|4291.16|4288.16|4290.56|4287.56|0
1686530100000|2023-06-12 00:35:00|4304.78|4302.78|4304.78|4302.78|4304.78|4302.78|4304.78|4302.78|156
1687821000000|2023-06-26 23:10:00|4290.56|4287.56|4290.86|4287.86|4290.86|4287.86|4290.26|4287.26|0
1686530400000|2023-06-12 00:40:00|4305.78|4303.78|4305.78|4303.78|4306.78|4304.78|4305.78|4303.78|350
1687821300000|2023-06-26 23:15:00|4290.66|4287.66|4291.16|4288.16|4291.66|4288.66|4290.56|4287.56|0
1687821600000|2023-06-26 23:20:00|4291.26|4288.26|4290.86|4287.86|4291.26|4288.26|4290.56|4287.56|0
1686530700000|2023-06-12 00:45:00|||||||||2949
1687821900000|2023-06-26 23:25:00|4291.16|4288.16|4291.16|4288.16|4291.16|4288.16|4290.56|4287.56|0
1686531000000|2023-06-12 00:50:00|4305.28|4303.28|4305.78|4303.78|4305.78|4303.78|4304.78|4302.78|139
1687822200000|2023-06-26 23:30:00|4291.36|4288.36|4291.36|4288.36|4291.66|4288.66|4291.16|4288.16|0
1687822500000|2023-06-26 23:35:00|4291.16|4288.16|4291.66|4288.66|4291.76|4288.76|4291.16|4288.16|0
1686531300000|2023-06-12 00:55:00|||||||||8
1687822800000|2023-06-26 23:40:00|4291.36|4288.36|4291.36|4288.36|4291.96|4288.96|4291.36|4288.36|0
1687823100000|2023-06-26 23:45:00|4291.56|4288.56|4291.96|4288.96|4292.16|4289.16|4291.36|4288.36|0
1686531600000|2023-06-12 01:00:00|||||||||65
1687823400000|2023-06-26 23:50:00|4292.16|4289.16|4292.76|4289.76|4292.76|4289.76|4291.66|4288.66|0
1686531900000|2023-06-12 01:05:00|||||||||72
1687823700000|2023-06-26 23:55:00|4292.56|4289.56|4293.06|4290.06|4293.06|4290.06|4292.46|4289.46|0
1686532200000|2023-06-12 01:10:00|4306.78|4304.78|4305.78|4303.78|4306.78|4304.78|4305.78|4303.78|172
1687824000000|2023-06-27 00:00:00|4292.86|4289.86|4292.76|4289.76|4293.26|4290.26|4292.46|4289.46|0
1686532500000|2023-06-12 01:15:00|4306.78|4304.78|4306.78|4304.78|4306.78|4304.78|4305.78|4303.78|49
1687824300000|2023-06-27 00:05:00|4292.86|4289.86|4291.36|4288.36|4293.06|4290.06|4291.36|4288.36|0
1686532800000|2023-06-12 01:20:00|4305.78|4303.78|4306.28|4304.28|4306.78|4304.78|4305.78|4303.78|40
1687824600000|2023-06-27 00:10:00|4291.16|4288.16|4290.96|4287.96|4292.46|4289.46|4288.46|4285.46|0
1686533100000|2023-06-12 01:25:00|4306.78|4304.78|4305.78|4303.78|4306.78|4304.78|4305.78|4303.78|7
1687824900000|2023-06-27 00:15:00|4291.06|4288.06|4287.76|4285.76|4291.16|4288.16|4285.76|4283.76|1098
1686533400000|2023-06-12 01:30:00|4306.78|4304.78|4305.78|4303.78|4306.78|4304.78|4305.78|4303.78|85
1687825200000|2023-06-27 00:20:00|4288.76|4286.76|4287.76|4285.76|4288.76|4286.76|4286.76|4284.76|273
1686533700000|2023-06-12 01:35:00|4306.78|4304.78|4305.78|4303.78|4306.78|4304.78|4305.78|4303.78|52
1687825500000|2023-06-27 00:25:00|4286.76|4284.76|4287.76|4285.76|4287.76|4285.76|4286.76|4284.76|121
1686534000000|2023-06-12 01:40:00|||||||||3
1687825800000|2023-06-27 00:30:00|4287.26|4285.26|4287.76|4285.76|4287.76|4285.76|4286.76|4284.76|81
1686534300000|2023-06-12 01:45:00|||||||||6
1687826100000|2023-06-27 00:35:00|4286.76|4284.76|4286.76|4284.76|4287.76|4285.76|4286.76|4284.76|71
1687826400000|2023-06-27 00:40:00|||||||||12
1686534600000|2023-06-12 01:50:00|4304.78|4302.78|4305.78|4303.78|4305.78|4303.78|4304.78|4302.78|280
1687826700000|2023-06-27 00:45:00|||||||||16
1686534900000|2023-06-12 01:55:00|4304.78|4302.78|4305.78|4303.78|4305.78|4303.78|4304.78|4302.78|111
1687827000000|2023-06-27 00:50:00|||||||||17
1686535200000|2023-06-12 02:00:00|||||||||74
1687827300000|2023-06-27 00:55:00|||||||||35
1686535500000|2023-06-12 02:05:00|4306.78|4304.78|4305.78|4303.78|4306.78|4304.78|4305.78|4303.78|165
1687827600000|2023-06-27 01:00:00|4287.76|4285.76|4286.76|4284.76|4287.76|4285.76|4286.76|4284.76|261
1686535800000|2023-06-12 02:10:00|4306.78|4304.78|4306.78|4304.78|4306.78|4304.78|4305.78|4303.78|85
1687827900000|2023-06-27 01:05:00|4285.76|4283.76|4284.76|4282.76|4285.76|4283.76|4284.76|4282.76|375
1686536400000|2023-06-12 02:20:00|4305.78|4303.78|4306.78|4304.78|4306.78|4304.78|4305.78|4303.78|38
1687828200000|2023-06-27 01:10:00|||||||||6
1687828500000|2023-06-27 01:15:00|4283.76|4281.76|4284.76|4282.76|4284.76|4282.76|4282.76|4280.76|134
1686536700000|2023-06-12 02:25:00|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|3
1687828800000|2023-06-27 01:20:00|||||||||5
1687829100000|2023-06-27 01:25:00|4285.76|4283.76|4284.76|4282.76|4285.76|4283.76|4284.76|4282.76|56
1686537000000|2023-06-12 02:30:00|4304.78|4302.78|4304.78|4302.78|4304.78|4302.78|4304.78|4302.78|34
1687829400000|2023-06-27 01:30:00|4283.76|4281.76|4285.76|4283.76|4286.76|4284.76|4283.76|4281.76|83
1686537300000|2023-06-12 02:35:00|||||||||36
1687829700000|2023-06-27 01:35:00|4286.76|4284.76|4285.76|4283.76|4286.76|4284.76|4285.76|4283.76|25
1687830000000|2023-06-27 01:40:00|4286.76|4284.76|4286.76|4284.76|4286.76|4284.76|4285.76|4283.76|71
1686537600000|2023-06-12 02:40:00|||||||||8
1687830300000|2023-06-27 01:45:00|4287.76|4285.76|4289.26|4287.26|4289.76|4287.76|4287.76|4285.76|150
1686537900000|2023-06-12 02:45:00|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|236
1687830600000|2023-06-27 01:50:00|4288.76|4286.76|4287.76|4285.76|4288.76|4286.76|4286.76|4284.76|403
1687830900000|2023-06-27 01:55:00|4288.76|4286.76|4288.76|4286.76|4288.76|4286.76|4288.76|4286.76|52
1686538200000|2023-06-12 02:50:00|4304.78|4302.78|4305.78|4303.78|4305.78|4303.78|4304.78|4302.78|231
1687831200000|2023-06-27 02:00:00|4287.76|4285.76|4287.76|4285.76|4287.76|4285.76|4287.76|4285.76|208
1686538500000|2023-06-12 02:55:00|4304.78|4302.78|4304.78|4302.78|4304.78|4302.78|4304.78|4302.78|25
1687831500000|2023-06-27 02:05:00|4288.76|4286.76|4289.76|4287.76|4289.76|4287.76|4288.76|4286.76|184
1686538800000|2023-06-12 03:00:00|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|95
1687831800000|2023-06-27 02:10:00|||||||||127
1686539400000|2023-06-12 03:10:00|4304.78|4302.78|4304.78|4302.78|4304.78|4302.78|4304.78|4302.78|106
1687832100000|2023-06-27 02:15:00|4290.76|4288.76|4289.76|4287.76|4290.76|4288.76|4289.76|4287.76|89
1686539700000|2023-06-12 03:15:00|||||||||4
1687832400000|2023-06-27 02:20:00|4288.76|4286.76|4289.76|4287.76|4289.76|4287.76|4288.76|4286.76|197
1686540000000|2023-06-12 03:20:00|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|89
1687832700000|2023-06-27 02:25:00|4288.76|4286.76|4289.26|4287.26|4289.76|4287.76|4288.76|4286.76|187
1686540300000|2023-06-12 03:25:00|||||||||15
1687833000000|2023-06-27 02:30:00|4289.76|4287.76|4288.26|4286.26|4289.76|4287.76|4287.76|4285.76|113
1686540600000|2023-06-12 03:30:00|4306.78|4304.78|4306.78|4304.78|4306.78|4304.78|4305.78|4303.78|1995
1687833300000|2023-06-27 02:35:00|4288.76|4286.76|4288.76|4286.76|4288.76|4286.76|4288.26|4286.26|5
1686540900000|2023-06-12 03:35:00|||||||||75
1687833600000|2023-06-27 02:40:00|4287.76|4285.76|4287.76|4285.76|4287.76|4285.76|4287.76|4285.76|63
1686541200000|2023-06-12 03:40:00|4305.78|4303.78|4304.78|4302.78|4305.78|4303.78|4304.78|4302.78|100
1687833900000|2023-06-27 02:45:00|4288.76|4286.76|4287.76|4285.76|4288.76|4286.76|4287.76|4285.76|111
1686541500000|2023-06-12 03:45:00|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|59
1687834200000|2023-06-27 02:50:00|4287.26|4285.26|4287.76|4285.76|4287.76|4285.76|4286.76|4284.76|39
1686541800000|2023-06-12 03:50:00|4305.28|4303.28|4305.78|4303.78|4305.78|4303.78|4305.28|4303.28|229
1687834500000|2023-06-27 02:55:00|4288.76|4286.76|4287.76|4285.76|4288.76|4286.76|4287.76|4285.76|39
1686542100000|2023-06-12 03:55:00|||||||||66
1687834800000|2023-06-27 03:00:00|||||||||6
1687835100000|2023-06-27 03:05:00|4288.76|4286.76|4287.76|4285.76|4288.76|4286.76|4287.76|4285.76|169
1686542400000|2023-06-12 04:00:00|||||||||47
1687835400000|2023-06-27 03:10:00|4286.76|4284.76|4287.76|4285.76|4287.76|4285.76|4286.76|4284.76|18
1686542700000|2023-06-12 04:05:00|||||||||33
1687835700000|2023-06-27 03:15:00|4286.76|4284.76|4286.76|4284.76|4286.76|4284.76|4286.76|4284.76|21
1686543000000|2023-06-12 04:10:00|||||||||42
1687836000000|2023-06-27 03:20:00|4287.76|4285.76|4287.76|4285.76|4287.76|4285.76|4287.76|4285.76|11
1686543300000|2023-06-12 04:15:00|4304.78|4302.78|4304.78|4302.78|4304.78|4302.78|4303.78|4301.78|347
1687836300000|2023-06-27 03:25:00|4288.76|4286.76|4288.26|4286.26|4288.76|4286.76|4287.76|4285.76|39
1686543600000|2023-06-12 04:20:00|4303.78|4301.78|4304.78|4302.78|4304.78|4302.78|4303.78|4301.78|69
1687836600000|2023-06-27 03:30:00|4288.76|4286.76|4288.76|4286.76|4288.76|4286.76|4287.76|4285.76|19
1686543900000|2023-06-12 04:25:00|4304.28|4302.28|4304.78|4302.78|4304.78|4302.78|4303.78|4301.78|202
1687836900000|2023-06-27 03:35:00|4287.76|4285.76|4289.76|4287.76|4289.76|4287.76|4287.76|4285.76|31
1686544200000|2023-06-12 04:30:00|4305.78|4303.78|4304.78|4302.78|4305.78|4303.78|4304.78|4302.78|73
1687837200000|2023-06-27 03:40:00|||||||||10
1686544500000|2023-06-12 04:35:00|||||||||44
1687837500000|2023-06-27 03:45:00|||||||||7
1686544800000|2023-06-12 04:40:00|||||||||13
1687837800000|2023-06-27 03:50:00|4288.76|4286.76|4288.76|4286.76|4288.76|4286.76|4288.76|4286.76|32
1686545100000|2023-06-12 04:45:00|4305.78|4303.78|4304.78|4302.78|4305.78|4303.78|4304.78|4302.78|238
1687838100000|2023-06-27 03:55:00|4287.76|4285.76|4288.76|4286.76|4288.76|4286.76|4287.76|4285.76|17
1686545400000|2023-06-12 04:50:00|||||||||6
1687838400000|2023-06-27 04:00:00|4289.76|4287.76|4288.76|4286.76|4289.76|4287.76|4288.76|4286.76|286
1686545700000|2023-06-12 04:55:00|4303.78|4301.78|4305.78|4303.78|4305.78|4303.78|4303.78|4301.78|4909
1687838700000|2023-06-27 04:05:00|4287.76|4285.76|4288.76|4286.76|4288.76|4286.76|4287.76|4285.76|92
1686546000000|2023-06-12 05:00:00|4306.28|4304.28|4305.78|4303.78|4306.28|4304.28|4305.78|4303.78|56
1687839000000|2023-06-27 04:10:00|4287.76|4285.76|4289.76|4287.76|4289.76|4287.76|4287.76|4285.76|13
1686546300000|2023-06-12 05:05:00|4306.78|4304.78|4305.78|4303.78|4306.78|4304.78|4305.78|4303.78|463
1687839300000|2023-06-27 04:15:00|4290.76|4288.76|4289.76|4287.76|4290.76|4288.76|4289.76|4287.76|31
1686546600000|2023-06-12 05:10:00|||||||||1
1687839600000|2023-06-27 04:20:00|4290.76|4288.76|4290.76|4288.76|4290.76|4288.76|4290.76|4288.76|152
1686546900000|2023-06-12 05:15:00|4306.78|4304.78|4306.78|4304.78|4306.78|4304.78|4306.78|4304.78|262
1687839900000|2023-06-27 04:25:00|4291.76|4289.76|4291.76|4289.76|4291.76|4289.76|4290.76|4288.76|183
1686547200000|2023-06-12 05:20:00|4305.78|4303.78|4306.78|4304.78|4306.78|4304.78|4305.78|4303.78|195
1687840200000|2023-06-27 04:30:00|4290.76|4288.76|4290.76|4288.76|4290.76|4288.76|4290.76|4288.76|330
1686547500000|2023-06-12 05:25:00|||||||||29
1687840500000|2023-06-27 04:35:00|4291.76|4289.76|4291.76|4289.76|4291.76|4289.76|4291.76|4289.76|24
1686547800000|2023-06-12 05:30:00|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|4305.78|4303.78|125
1687840800000|2023-06-27 04:40:00|||||||||20
1686548100000|2023-06-12 05:35:00|4306.28|4304.28|4305.78|4303.78|4306.28|4304.28|4305.78|4303.78|65
1687841100000|2023-06-27 04:45:00|||||||||2
1687841400000|2023-06-27 04:50:00|||||||||8
1686548400000|2023-06-12 05:40:00|4304.78|4302.78|4303.78|4301.78|4305.78|4303.78|4303.78|4301.78|354
1687841700000|2023-06-27 04:55:00|||||||||15
1686548700000|2023-06-12 05:45:00|||||||||37
1687842000000|2023-06-27 05:00:00|||||||||67
1686549000000|2023-06-12 05:50:00|4304.78|4302.78|4306.78|4304.78|4306.78|4304.78|4304.78|4302.78|379
1687842300000|2023-06-27 05:05:00|||||||||99
1686549300000|2023-06-12 05:55:00|4305.78|4303.78|4306.78|4304.78|4306.78|4304.78|4305.78|4303.78|111
1687842600000|2023-06-27 05:10:00|4292.76|4290.76|4293.76|4291.76|4293.76|4291.76|4292.76|4290.76|113
1687842900000|2023-06-27 05:15:00|4292.76|4290.76|4292.76|4290.76|4292.76|4290.76|4292.76|4290.76|485
1686549600000|2023-06-12 06:00:00|4306.53|4305.03|4305.53|4304.03|4306.53|4305.03|4305.53|4304.03|1341
1687843200000|2023-06-27 05:20:00|4293.76|4291.76|4293.76|4291.76|4293.76|4291.76|4292.76|4290.76|108
1687843500000|2023-06-27 05:25:00|||||||||43
1686549900000|2023-06-12 06:05:00|4306.53|4305.03|4307.53|4306.03|4307.53|4306.03|4306.53|4305.03|1060
1687843800000|2023-06-27 05:30:00|4293.26|4291.26|4294.76|4292.76|4295.76|4293.76|4292.76|4290.76|1379
1686550200000|2023-06-12 06:10:00|4306.53|4305.03|4306.53|4305.03|4307.53|4306.03|4306.53|4305.03|1156
1687844100000|2023-06-27 05:35:00|4295.76|4293.76|4294.76|4292.76|4295.76|4293.76|4294.76|4292.76|286
1687844400000|2023-06-27 05:40:00|4293.76|4291.76|4294.76|4292.76|4294.76|4292.76|4293.76|4291.76|91
1686550500000|2023-06-12 06:15:00|4307.53|4306.03|4307.53|4306.03|4307.53|4306.03|4306.53|4305.03|1017
1687844700000|2023-06-27 05:45:00|4294.26|4292.26|4294.76|4292.76|4294.76|4292.76|4294.26|4292.26|106
1686550800000|2023-06-12 06:20:00|||||||||1016
1687845000000|2023-06-27 05:50:00|4295.76|4293.76|4295.76|4293.76|4295.76|4293.76|4294.76|4292.76|491
1687845300000|2023-06-27 05:55:00|4296.76|4294.76|4298.76|4296.76|4298.76|4296.76|4296.76|4294.76|1308
1686551100000|2023-06-12 06:25:00|4308.53|4307.03|4310.53|4309.03|4310.53|4309.03|4308.53|4307.03|1337
1687845600000|2023-06-27 06:00:00|4298.51|4297.01|4303.51|4302.01|4305.51|4304.01|4297.51|4296.01|4123
1686551400000|2023-06-12 06:30:00|4311.53|4310.03|4309.53|4308.03|4312.53|4311.03|4309.53|4308.03|1474
1687845900000|2023-06-27 06:05:00|4302.51|4301.01|4306.51|4305.01|4307.51|4306.01|4301.51|4300.01|3233
1687846200000|2023-06-27 06:10:00|4307.51|4306.01|4306.51|4305.01|4307.51|4306.01|4305.51|4304.01|1481
1686551700000|2023-06-12 06:35:00|4310.53|4309.03|4311.53|4310.03|4311.53|4310.03|4310.53|4309.03|859
1687846500000|2023-06-27 06:15:00|4306.01|4304.51|4305.51|4304.01|4306.51|4305.01|4305.51|4304.01|1108
1686552000000|2023-06-12 06:40:00|4310.53|4309.03|4309.53|4308.03|4310.53|4309.03|4309.53|4308.03|4150
1687846800000|2023-06-27 06:20:00|4304.51|4303.01|4302.51|4301.01|4304.51|4303.01|4302.51|4301.01|1056
1686552300000|2023-06-12 06:45:00|4308.53|4307.03|4308.53|4307.03|4308.53|4307.03|4308.53|4307.03|2697
1687847100000|2023-06-27 06:25:00|4301.51|4300.01|4301.51|4300.01|4302.51|4301.01|4301.51|4300.01|325
1686552600000|2023-06-12 06:50:00|4309.53|4308.03|4310.53|4309.03|4310.53|4309.03|4309.53|4308.03|2084
1687847400000|2023-06-27 06:30:00|4302.51|4301.01|4302.51|4301.01|4303.51|4302.01|4301.51|4300.01|1788
1686552900000|2023-06-12 06:55:00|4311.53|4310.03|4311.53|4310.03|4312.53|4311.03|4310.53|4309.03|1282
1687847700000|2023-06-27 06:35:00|4303.51|4302.01|4304.51|4303.01|4304.51|4303.01|4303.01|4301.51|1454
1686553200000|2023-06-12 07:00:00|4312.53|4311.03|4317.53|4316.03|4318.53|4317.03|4311.53|4310.03|13714
1687848000000|2023-06-27 06:40:00|4305.51|4304.01|4305.51|4304.01|4305.51|4304.01|4305.51|4304.01|1085
1686553500000|2023-06-12 07:05:00|4318.53|4317.03|4312.53|4311.03|4319.53|4318.03|4311.53|4310.03|12220
1687848300000|2023-06-27 06:45:00|4304.51|4303.01|4302.51|4301.01|4304.51|4303.01|4302.51|4301.01|1290
1687848600000|2023-06-27 06:50:00|4301.51|4300.01|4301.51|4300.01|4301.51|4300.01|4301.51|4300.01|1278
1686553800000|2023-06-12 07:10:00|4311.53|4310.03|4307.53|4306.03|4311.53|4310.03|4305.53|4304.03|21070
1687848900000|2023-06-27 06:55:00|4301.01|4299.51|4300.51|4299.01|4301.51|4300.01|4300.51|4299.01|759
1686554100000|2023-06-12 07:15:00|4306.53|4305.03|4307.53|4306.03|4309.53|4308.03|4304.53|4303.03|12330
1687849200000|2023-06-27 07:00:00|4299.51|4298.01|4306.51|4305.01|4307.51|4306.01|4298.51|4297.01|14622
1687849500000|2023-06-27 07:05:00|4305.51|4304.01|4310.51|4309.01|4311.51|4310.01|4304.51|4303.01|12674
1686554400000|2023-06-12 07:20:00|4308.53|4307.03|4308.53|4307.03|4310.53|4309.03|4307.53|4306.03|16883
1687849800000|2023-06-27 07:10:00|4309.51|4308.01|4311.51|4310.01|4311.51|4310.01|4308.51|4307.01|8520
1686554700000|2023-06-12 07:25:00|4307.53|4306.03|4306.53|4305.03|4307.53|4306.03|4302.53|4301.03|15921
1687850100000|2023-06-27 07:15:00|4310.51|4309.01|4308.51|4307.01|4311.51|4310.01|4308.51|4307.01|9104
1687850400000|2023-06-27 07:20:00|4307.51|4306.01|4307.51|4306.01|4310.51|4309.01|4307.51|4306.01|6220
1686555000000|2023-06-12 07:30:00|4305.53|4304.03|4310.53|4309.03|4311.53|4310.03|4305.53|4304.03|9900
1687850700000|2023-06-27 07:25:00|4306.51|4305.01|4305.51|4304.01|4306.51|4305.01|4299.51|4298.01|10162
1687851000000|2023-06-27 07:30:00|4304.51|4303.01|4297.51|4296.01|4304.51|4303.01|4297.51|4296.01|7918
1686555300000|2023-06-12 07:35:00|4311.53|4310.03|4310.53|4309.03|4311.53|4310.03|4307.53|4306.03|7972
1687851300000|2023-06-27 07:35:00|4298.51|4297.01|4296.51|4295.01|4301.51|4300.01|4296.51|4295.01|7264
1686555600000|2023-06-12 07:40:00|4311.02|4309.52|4313.02|4311.52|4313.02|4311.52|4311.02|4309.52|10261
1687851600000|2023-06-27 07:40:00|4296.68|4295.18|4294.68|4293.18|4296.68|4295.18|4293.68|4292.18|6204
1686555900000|2023-06-12 07:45:00|4314.02|4312.52|4315.02|4313.52|4316.02|4314.52|4313.02|4311.52|11862
1687851900000|2023-06-27 07:45:00|4293.68|4292.18|4291.68|4290.18|4295.68|4294.18|4291.68|4290.18|4498
1686556200000|2023-06-12 07:50:00|4316.02|4314.52|4318.02|4316.52|4321.02|4319.52|4315.02|4313.52|27834
1687852200000|2023-06-27 07:50:00|4292.68|4291.18|4293.68|4292.18|4294.68|4293.18|4291.68|4290.18|4074
1686556500000|2023-06-12 07:55:00|4319.02|4317.52|4322.02|4320.52|4322.02|4320.52|4317.02|4315.52|6302
1687852500000|2023-06-27 07:55:00|4292.68|4291.18|4293.68|4292.18|4293.68|4292.18|4291.68|4290.18|2681
1686556800000|2023-06-12 08:00:00|4324.02|4322.52|4328.02|4326.52|4330.02|4328.52|4324.02|4322.52|61075
1687852800000|2023-06-27 08:00:00|4292.68|4291.18|4294.68|4293.18|4294.68|4293.18|4291.68|4290.18|2895
1686557100000|2023-06-12 08:05:00|4327.02|4325.52|4327.02|4325.52|4330.02|4328.52|4326.02|4324.52|21075
1687853100000|2023-06-27 08:05:00|4294.18|4292.68|4290.68|4289.18|4295.68|4294.18|4290.68|4289.18|4138
1686557400000|2023-06-12 08:10:00|4326.02|4324.52|4328.02|4326.52|4328.02|4326.52|4326.02|4324.52|13380
1687853400000|2023-06-27 08:10:00|4291.68|4290.18|4294.68|4293.18|4295.68|4294.18|4291.68|4290.18|2532
1686557700000|2023-06-12 08:15:00|4329.02|4327.52|4327.02|4325.52|4330.02|4328.52|4326.02|4324.52|19183
1687853700000|2023-06-27 08:15:00|4293.68|4292.18|4296.68|4295.18|4297.68|4296.18|4293.68|4292.18|6890
1686558000000|2023-06-12 08:20:00|4328.02|4326.52|4329.02|4327.52|4329.02|4327.52|4326.02|4324.52|20684
1687854000000|2023-06-27 08:20:00|4295.68|4294.18|4293.68|4292.18|4297.68|4296.18|4293.68|4292.18|2111
1686558300000|2023-06-12 08:25:00|4330.02|4328.52|4329.02|4327.52|4330.02|4328.52|4328.02|4326.52|23050
1687854300000|2023-06-27 08:25:00|4292.68|4291.18|4294.68|4293.18|4294.68|4293.18|4292.68|4291.18|2627
1686558600000|2023-06-12 08:30:00|4330.02|4328.52|4331.02|4329.52|4333.02|4331.52|4330.02|4328.52|47825
1687854600000|2023-06-27 08:30:00|4293.68|4292.18|4291.68|4290.18|4294.68|4293.18|4291.68|4290.18|2061
1686558900000|2023-06-12 08:35:00|4332.02|4330.52|4329.02|4327.52|4332.52|4331.02|4328.02|4326.52|16903
1687854900000|2023-06-27 08:35:00|4292.68|4291.18|4289.68|4288.18|4292.68|4291.18|4289.68|4288.18|2696
1686559200000|2023-06-12 08:40:00|4330.02|4328.52|4327.02|4325.52|4330.02|4328.52|4327.02|4325.52|11542
1687855200000|2023-06-27 08:40:00|4288.68|4287.18|4290.68|4289.18|4290.68|4289.18|4286.68|4285.18|6160
1686559500000|2023-06-12 08:45:00|4328.02|4326.52|4326.02|4324.52|4328.02|4326.52|4326.02|4324.52|6654
1687855500000|2023-06-27 08:45:00|4289.68|4288.18|4289.68|4288.18|4291.68|4290.18|4289.68|4288.18|2915
1686559800000|2023-06-12 08:50:00|4325.02|4323.52|4326.02|4324.52|4326.02|4324.52|4324.02|4322.52|16446
1687855800000|2023-06-27 08:50:00|4288.68|4287.18|4290.68|4289.18|4290.68|4289.18|4287.68|4286.18|2500
1686560100000|2023-06-12 08:55:00|4327.02|4325.52|4327.02|4325.52|4328.02|4326.52|4326.02|4324.52|5070
1687856100000|2023-06-27 08:55:00|4290.18|4288.68|4287.68|4286.18|4290.68|4289.18|4287.68|4286.18|2601
1686560400000|2023-06-12 09:00:00|4328.02|4326.52|4332.02|4330.52|4332.02|4330.52|4327.02|4325.52|8106
1687856400000|2023-06-27 09:00:00|4286.68|4285.18|4286.68|4285.18|4286.68|4285.18|4285.68|4284.18|2453
1686560700000|2023-06-12 09:05:00|4331.02|4329.52|4332.02|4330.52|4332.02|4330.52|4331.02|4329.52|15507
1687856700000|2023-06-27 09:05:00|4285.68|4284.18|4285.68|4284.18|4285.68|4284.18|4285.68|4284.18|2138
1686561000000|2023-06-12 09:10:00|4333.02|4331.52|4333.02|4331.52|4333.02|4331.52|4332.02|4330.52|14596
1687857000000|2023-06-27 09:10:00|4284.68|4283.18|4287.68|4286.18|4289.68|4288.18|4284.68|4283.18|3019
1686561300000|2023-06-12 09:15:00|4332.02|4330.52|4332.02|4330.52|4333.02|4331.52|4331.02|4329.52|3734
1687857300000|2023-06-27 09:15:00|4286.68|4285.18|4286.68|4285.18|4288.68|4287.18|4286.68|4285.18|2137
1686561600000|2023-06-12 09:20:00|4333.02|4331.52|4334.02|4332.52|4334.02|4332.52|4333.02|4331.52|22708
1687857600000|2023-06-27 09:20:00|4287.68|4286.18|4285.68|4284.18|4287.68|4286.18|4285.68|4284.18|2223
1686561900000|2023-06-12 09:25:00|4333.02|4331.52|4332.02|4330.52|4334.02|4332.52|4332.02|4330.52|11443
1687857900000|2023-06-27 09:25:00|4284.68|4283.18|4288.68|4287.18|4288.68|4287.18|4284.68|4283.18|9580
1686562200000|2023-06-12 09:30:00|4331.02|4329.52|4331.02|4329.52|4332.02|4330.52|4330.02|4328.52|19056
1687858200000|2023-06-27 09:30:00|4287.68|4286.18|4288.68|4287.18|4288.68|4287.18|4285.68|4284.18|4744
1686562500000|2023-06-12 09:35:00|4330.02|4328.52|4332.02|4330.52|4332.02|4330.52|4330.02|4328.52|6561
1687858500000|2023-06-27 09:35:00|4287.68|4286.18|4286.68|4285.18|4287.68|4286.18|4284.68|4283.18|3920
1686562800000|2023-06-12 09:40:00|4331.02|4329.52|4328.02|4326.52|4331.02|4329.52|4326.02|4324.52|25584
1687858800000|2023-06-27 09:40:00|4287.68|4286.18|4286.68|4285.18|4287.68|4286.18|4286.68|4285.18|3093
1686563100000|2023-06-12 09:45:00|4327.02|4325.52|4326.02|4324.52|4327.02|4325.52|4326.02|4324.52|5159
1687859100000|2023-06-27 09:45:00|4285.68|4284.18|4286.68|4285.18|4286.68|4285.18|4284.68|4283.18|3387
1686563400000|2023-06-12 09:50:00|4327.02|4325.52|4326.02|4324.52|4327.02|4325.52|4326.02|4324.52|6243
1687859400000|2023-06-27 09:50:00|4285.68|4284.18|4285.68|4284.18|4286.68|4285.18|4285.68|4284.18|954
1686563700000|2023-06-12 09:55:00|4327.02|4325.52|4325.02|4323.52|4327.02|4325.52|4324.02|4322.52|6262
1687859700000|2023-06-27 09:55:00|4284.68|4283.18|4284.68|4283.18|4286.68|4285.18|4283.68|4282.18|3074
1687860000000|2023-06-27 10:00:00|4283.68|4282.18|4286.68|4285.18|4286.68|4285.18|4283.68|4282.18|1622
1686564000000|2023-06-12 10:00:00|4324.02|4322.52|4322.02|4320.52|4324.02|4322.52|4320.02|4318.52|10075
1687860300000|2023-06-27 10:05:00|4287.68|4286.18|4285.68|4284.18|4287.68|4286.18|4285.68|4284.18|1840
1686564300000|2023-06-12 10:05:00|4321.02|4319.52|4321.02|4319.52|4322.02|4320.52|4321.02|4319.52|6945
1687860600000|2023-06-27 10:10:00|4284.68|4283.18|4284.68|4283.18|4285.68|4284.18|4284.68|4283.18|1412
1687860900000|2023-06-27 10:15:00|4285.68|4284.18|4284.68|4283.18|4285.68|4284.18|4284.68|4283.18|885
1686564600000|2023-06-12 10:10:00|4320.02|4318.52|4319.02|4317.52|4320.02|4318.52|4317.02|4315.52|14279
1687861200000|2023-06-27 10:20:00|4285.68|4284.18|4287.68|4286.18|4288.68|4287.18|4285.68|4284.18|1609
1687861500000|2023-06-27 10:25:00|4286.68|4285.18|4287.68|4286.18|4287.68|4286.18|4286.68|4285.18|1990
1686564900000|2023-06-12 10:15:00|4318.02|4316.52|4314.02|4312.52|4319.02|4317.52|4314.02|4312.52|15019
1687861800000|2023-06-27 10:30:00|4288.68|4287.18|4290.68|4289.18|4290.68|4289.18|4288.68|4287.18|2064
1686565200000|2023-06-12 10:20:00|4313.02|4311.52|4309.02|4307.52|4313.02|4311.52|4308.02|4306.52|29914
1687862100000|2023-06-27 10:35:00|4289.68|4288.18|4289.68|4288.18|4289.68|4288.18|4287.68|4286.18|3445
1687862400000|2023-06-27 10:40:00|4288.68|4287.18|4288.68|4287.18|4289.68|4288.18|4287.68|4286.18|2832
1686565500000|2023-06-12 10:25:00|4310.02|4308.52|4311.02|4309.52|4313.02|4311.52|4310.02|4308.52|5250
1687862700000|2023-06-27 10:45:00|4287.68|4286.18|4289.68|4288.18|4289.68|4288.18|4287.68|4286.18|2325
1687863000000|2023-06-27 10:50:00|4288.68|4287.18|4290.68|4289.18|4290.68|4289.18|4287.68|4286.18|2512
1686565800000|2023-06-12 10:30:00|4312.02|4310.52|4315.02|4313.52|4317.02|4315.52|4312.02|4310.52|7156
1687863300000|2023-06-27 10:55:00|4289.68|4288.18|4290.68|4289.18|4290.68|4289.18|4288.68|4287.18|1706
1686566100000|2023-06-12 10:35:00|4316.02|4314.52|4310.02|4308.52|4316.02|4314.52|4310.02|4308.52|5717
1687863600000|2023-06-27 11:00:00|4289.68|4288.18|4287.68|4286.18|4289.68|4288.18|4287.68|4286.18|2578
1687863900000|2023-06-27 11:05:00|4286.68|4285.18|4286.68|4285.18|4286.68|4285.18|4284.68|4283.18|4616
1686566400000|2023-06-12 10:40:00|4311.02|4309.52|4312.02|4310.52|4314.02|4312.52|4310.02|4308.52|5435
1687864200000|2023-06-27 11:10:00|4287.68|4286.18|4285.68|4284.18|4287.68|4286.18|4285.68|4284.18|1126
1686566700000|2023-06-12 10:45:00|4310.02|4308.52|4314.02|4312.52|4314.02|4312.52|4310.02|4308.52|8076
1687864500000|2023-06-27 11:15:00|4284.68|4283.18|4283.68|4282.18|4284.68|4283.18|4282.68|4281.18|1400
1686567000000|2023-06-12 10:50:00|4314.52|4313.02|4316.02|4314.52|4317.02|4315.52|4314.02|4312.52|23278
1687864800000|2023-06-27 11:20:00|4282.68|4281.18|4283.68|4282.18|4284.68|4283.18|4282.68|4281.18|1996
1686567300000|2023-06-12 10:55:00|4317.02|4315.52|4318.02|4316.52|4320.02|4318.52|4315.02|4313.52|100349
1687865100000|2023-06-27 11:25:00|4284.68|4283.18|4283.68|4282.18|4285.18|4283.68|4282.68|4281.18|2139
1687865400000|2023-06-27 11:30:00|4282.68|4281.18|4283.68|4282.18|4283.68|4282.18|4282.68|4281.18|3362
1686567600000|2023-06-12 11:00:00|4317.02|4315.52|4318.02|4316.52|4319.02|4317.52|4315.02|4313.52|27063
1687865700000|2023-06-27 11:35:00|4282.68|4281.18|4281.68|4280.18|4282.68|4281.18|4281.68|4280.18|1904
1686567900000|2023-06-12 11:05:00|4319.02|4317.52|4319.02|4317.52|4320.02|4318.52|4318.02|4316.52|25110
1687866000000|2023-06-27 11:40:00|4281.96|4280.46|4279.96|4278.46|4281.96|4280.46|4278.96|4277.46|3177
1686568200000|2023-06-12 11:10:00|4318.02|4316.52|4316.02|4314.52|4318.02|4316.52|4316.02|4314.52|14424
1687866300000|2023-06-27 11:45:00|4278.96|4277.46|4279.96|4278.46|4279.96|4278.46|4278.96|4277.46|2135
1686568500000|2023-06-12 11:15:00|4317.02|4315.52|4318.02|4316.52|4318.02|4316.52|4316.02|4314.52|26662
1687866600000|2023-06-27 11:50:00|4278.96|4277.46|4275.96|4274.46|4278.96|4277.46|4273.96|4272.46|4377
1686568800000|2023-06-12 11:20:00|4319.02|4317.52|4320.02|4318.52|4320.02|4318.52|4319.02|4317.52|11081
1687866900000|2023-06-27 11:55:00|4276.96|4275.46|4277.96|4276.46|4277.96|4276.46|4274.96|4273.46|3430
1686569100000|2023-06-12 11:25:00|4319.02|4317.52|4320.02|4318.52|4321.02|4319.52|4319.02|4317.52|77134
1687867200000|2023-06-27 12:00:00|4276.96|4275.46|4277.96|4276.46|4279.96|4278.46|4275.96|4274.46|2572
1686569400000|2023-06-12 11:30:00|4319.02|4317.52|4321.02|4319.52|4323.02|4321.52|4319.02|4317.52|4774
1687867500000|2023-06-27 12:05:00|4276.96|4275.46|4276.96|4275.46|4279.96|4278.46|4276.96|4275.46|2103
1686569700000|2023-06-12 11:35:00|4320.02|4318.52|4320.02|4318.52|4321.02|4319.52|4320.02|4318.52|2410
1687867800000|2023-06-27 12:10:00|4275.96|4274.46|4273.96|4272.46|4275.96|4274.46|4273.96|4272.46|4415
1686570000000|2023-06-12 11:40:00|4319.6|4318.1|4319.6|4318.1|4319.6|4318.1|4318.6|4317.1|5592
1687868100000|2023-06-27 12:15:00|4274.96|4273.46|4274.96|4273.46|4276.96|4275.46|4273.96|4272.46|1911
1686570300000|2023-06-12 11:45:00|4318.6|4317.1|4319.6|4318.1|4319.6|4318.1|4318.6|4317.1|17958
1687868400000|2023-06-27 12:20:00|4273.96|4272.46|4274.96|4273.46|4274.96|4273.46|4272.96|4271.46|3032
1686570600000|2023-06-12 11:50:00|4320.6|4319.1|4318.6|4317.1|4320.6|4319.1|4317.6|4316.1|3969
1687868700000|2023-06-27 12:25:00|4273.96|4272.46|4275.96|4274.46|4276.96|4275.46|4273.96|4272.46|2774
1686570900000|2023-06-12 11:55:00|4317.6|4316.1|4317.6|4316.1|4318.6|4317.1|4317.6|4316.1|33115
1687869000000|2023-06-27 12:30:00|4274.96|4273.46|4277.96|4276.46|4278.96|4277.46|4274.96|4273.46|4175
1687869300000|2023-06-27 12:35:00|4276.96|4275.46|4279.96|4278.46|4281.96|4280.46|4276.96|4275.46|2841
1686571200000|2023-06-12 12:00:00|4318.6|4317.1|4318.6|4317.1|4319.6|4318.1|4318.6|4317.1|10363
1687869600000|2023-06-27 12:40:00|4280.96|4279.46|4279.96|4278.46|4281.96|4280.46|4279.96|4278.46|2654
1686571500000|2023-06-12 12:05:00|4319.6|4318.1|4316.6|4315.1|4319.6|4318.1|4315.6|4314.1|4641
1687869900000|2023-06-27 12:45:00|4278.96|4277.46|4278.96|4277.46|4279.96|4278.46|4277.96|4276.46|1657
1686571800000|2023-06-12 12:10:00|4317.6|4316.1|4317.6|4316.1|4317.6|4316.1|4317.6|4316.1|3297
1687870200000|2023-06-27 12:50:00|4277.96|4276.46|4277.96|4276.46|4278.96|4277.46|4276.96|4275.46|2620
1686572100000|2023-06-12 12:15:00|4316.6|4315.1|4313.6|4312.1|4316.6|4315.1|4313.6|4312.1|6531
1687870500000|2023-06-27 12:55:00|4276.96|4275.46|4278.96|4277.46|4278.96|4277.46|4276.96|4275.46|2369
1686572400000|2023-06-12 12:20:00|4312.6|4311.1|4309.6|4308.1|4313.6|4312.1|4309.6|4308.1|14082
1686572700000|2023-06-12 12:25:00|4310.6|4309.1|4312.6|4311.1|4312.6|4311.1|4309.6|4308.1|4604
1687870800000|2023-06-27 13:00:00|4277.96|4276.46|4277.96|4276.46|4278.96|4277.46|4277.96|4276.46|1632
1686573000000|2023-06-12 12:30:00|4311.6|4310.1|4316.6|4315.1|4316.6|4315.1|4311.6|4310.1|3570
1687871100000|2023-06-27 13:05:00|4278.96|4277.46|4279.96|4278.46|4279.96|4278.46|4277.96|4276.46|1082
1686573300000|2023-06-12 12:35:00|4315.6|4314.1|4317.6|4316.1|4317.6|4316.1|4315.6|4314.1|16244
1687871400000|2023-06-27 13:10:00|4278.96|4277.46|4280.96|4279.46|4280.96|4279.46|4278.96|4277.46|1326
1686573600000|2023-06-12 12:40:00|4316.6|4315.1|4316.6|4315.1|4317.6|4316.1|4315.6|4314.1|3933
1687871700000|2023-06-27 13:15:00|4279.96|4278.46|4280.96|4279.46|4281.96|4280.46|4279.96|4278.46|2041
1686573900000|2023-06-12 12:45:00|4315.6|4314.1|4315.6|4314.1|4317.6|4316.1|4315.6|4314.1|4748
1687872000000|2023-06-27 13:20:00|4281.96|4280.46|4282.96|4281.46|4282.96|4281.46|4281.96|4280.46|2049
1686574200000|2023-06-12 12:50:00|4316.6|4315.1|4317.6|4316.1|4317.6|4316.1|4316.6|4315.1|3659
1687872300000|2023-06-27 13:25:00|4283.96|4282.46|4281.96|4280.46|4283.96|4282.46|4281.96|4280.46|1859
1686574500000|2023-06-12 12:55:00|4318.6|4317.1|4320.6|4319.1|4321.1|4319.6|4318.6|4317.1|7442
1687872600000|2023-06-27 13:30:00|4282.96|4281.46|4281.96|4280.46|4282.96|4281.46|4278.96|4277.46|6057
1687872900000|2023-06-27 13:35:00|4280.96|4279.46|4286.96|4285.46|4286.96|4285.46|4280.96|4279.46|4336
1686574800000|2023-06-12 13:00:00|4319.6|4318.1|4320.6|4319.1|4320.6|4319.1|4319.6|4318.1|17554
1687873200000|2023-06-27 13:40:00|4287.96|4286.46|4286.96|4285.46|4287.96|4286.46|4284.96|4283.46|7475
1686575100000|2023-06-12 13:05:00|4321.6|4320.1|4319.6|4318.1|4321.6|4320.1|4319.6|4318.1|9250
1687873500000|2023-06-27 13:45:00|4285.96|4284.46|4283.96|4282.46|4285.96|4284.46|4282.96|4281.46|8195
1686575400000|2023-06-12 13:10:00|4320.6|4319.1|4320.6|4319.1|4320.6|4319.1|4319.6|4318.1|2980
1687873800000|2023-06-27 13:50:00|4284.96|4283.46|4284.96|4283.46|4286.96|4285.46|4282.96|4281.46|2836
1686575700000|2023-06-12 13:15:00|4320.1|4318.6|4316.6|4315.1|4320.6|4319.1|4316.6|4315.1|27139
1687874100000|2023-06-27 13:55:00|4283.96|4282.46|4287.96|4286.46|4287.96|4286.46|4283.96|4282.46|3437
1686576000000|2023-06-12 13:20:00|4315.6|4314.1|4315.6|4314.1|4317.6|4316.1|4314.6|4313.1|35796
1686576300000|2023-06-12 13:25:00|4316.6|4315.1|4313.6|4312.1|4316.6|4315.1|4313.6|4312.1|28647
1687874400000|2023-06-27 14:00:00|4287.46|4285.96|4289.96|4288.46|4290.96|4289.46|4286.96|4285.46|4815
1687874700000|2023-06-27 14:05:00|4288.96|4287.46|4289.96|4288.46|4290.96|4289.46|4287.96|4286.46|2845
1686576600000|2023-06-12 13:30:00|4314.6|4313.1|4314.6|4313.1|4316.6|4315.1|4312.6|4311.1|10245
1687875000000|2023-06-27 14:10:00|4289.3|4287.8|4289.3|4287.8|4289.3|4287.8|4285.3|4283.8|4181
1686576900000|2023-06-12 13:35:00|4313.6|4312.1|4315.6|4314.1|4315.6|4314.1|4311.6|4310.1|14820
1687875300000|2023-06-27 14:15:00|4288.3|4286.8|4293.3|4291.8|4293.3|4291.8|4288.3|4286.8|3530
1687875600000|2023-06-27 14:20:00|4292.3|4290.8|4293.3|4291.8|4294.3|4292.8|4292.3|4290.8|8356
1686577200000|2023-06-12 13:40:00|4316.1|4314.6|4317.6|4316.1|4320.6|4319.1|4315.6|4314.1|8124
1687875900000|2023-06-27 14:25:00|4294.3|4292.8|4294.3|4292.8|4296.3|4294.8|4293.3|4291.8|3208
1687876200000|2023-06-27 14:30:00|4295.3|4293.8|4297.3|4295.8|4298.3|4296.8|4294.3|4292.8|4240
1686577500000|2023-06-12 13:45:00|4318.6|4317.1|4320.6|4319.1|4320.6|4319.1|4316.6|4315.1|17230
1687876500000|2023-06-27 14:35:00|4296.3|4294.8|4299.3|4297.8|4299.3|4297.8|4296.3|4294.8|6390
1686577800000|2023-06-12 13:50:00|4321.6|4320.1|4321.6|4320.1|4323.6|4322.1|4319.6|4318.1|18589
1687876800000|2023-06-27 14:40:00|4300.3|4298.8|4300.3|4298.8|4301.3|4299.8|4299.3|4297.8|4061
1687877100000|2023-06-27 14:45:00|4301.3|4299.8|4303.3|4301.8|4304.3|4302.8|4300.3|4298.8|5363
1686578100000|2023-06-12 13:55:00|4320.6|4319.1|4319.6|4318.1|4322.6|4321.1|4319.6|4318.1|14567
1687877400000|2023-06-27 14:50:00|4304.3|4302.8|4305.3|4303.8|4306.3|4304.8|4303.3|4301.8|5770
1687877700000|2023-06-27 14:55:00|4304.3|4302.8|4304.3|4302.8|4305.3|4303.8|4302.3|4300.8|7074
1686578400000|2023-06-12 14:00:00|4318.6|4317.1|4317.6|4316.1|4319.6|4318.1|4316.6|4315.1|15446
1687878000000|2023-06-27 15:00:00|4303.3|4301.8|4301.3|4299.8|4304.3|4302.8|4301.3|4299.8|8404
1686578700000|2023-06-12 14:05:00|4316.6|4315.1|4318.6|4317.1|4318.6|4317.1|4314.6|4313.1|14454
1687878300000|2023-06-27 15:05:00|4302.3|4300.8|4302.3|4300.8|4303.3|4301.8|4301.3|4299.8|5846
1687878600000|2023-06-27 15:10:00|4303.3|4301.8|4305.3|4303.8|4305.3|4303.8|4302.3|4300.8|5710
1686579000000|2023-06-12 14:10:00|4318.99|4317.49|4320.99|4319.49|4320.99|4319.49|4317.99|4316.49|8188
1687878900000|2023-06-27 15:15:00|4304.3|4302.8|4305.3|4303.8|4305.3|4303.8|4304.3|4302.8|6269
1687879200000|2023-06-27 15:20:00|4306.3|4304.8|4305.3|4303.8|4306.3|4304.8|4305.3|4303.8|8894
1686579300000|2023-06-12 14:15:00|4319.99|4318.49|4319.99|4318.49|4320.99|4319.49|4318.99|4317.49|6461
1687879500000|2023-06-27 15:25:00|4306.3|4304.8|4308.3|4306.8|4308.3|4306.8|4305.3|4303.8|24710
1686579600000|2023-06-12 14:20:00|4318.99|4317.49|4318.99|4317.49|4321.99|4320.49|4317.99|4316.49|13266
1687879800000|2023-06-27 15:30:00|4307.3|4305.8|4306.3|4304.8|4308.3|4306.8|4306.3|4304.8|28759
1687880100000|2023-06-27 15:35:00|4307.3|4305.8|4308.3|4306.8|4309.3|4307.8|4306.3|4304.8|23174
1686579900000|2023-06-12 14:25:00|4319.99|4318.49|4319.99|4318.49|4320.99|4319.49|4317.99|4316.49|22986
1687880400000|2023-06-27 15:40:00|4309.3|4307.8|4309.3|4307.8|4309.3|4307.8|4308.3|4306.8|5697
1687880700000|2023-06-27 15:45:00|4308.3|4306.8|4309.3|4307.8|4310.3|4308.8|4308.3|4306.8|5248
1686580200000|2023-06-12 14:30:00|4318.99|4317.49|4317.99|4316.49|4319.99|4318.49|4317.99|4316.49|8164
1687881000000|2023-06-27 15:50:00|4310.3|4308.8|4310.3|4308.8|4310.3|4308.8|4310.3|4308.8|1539
1687881300000|2023-06-27 15:55:00|4309.3|4307.8|4309.3|4307.8|4309.3|4307.8|4309.3|4307.8|4553
1686580500000|2023-06-12 14:35:00|4316.99|4315.49|4316.99|4315.49|4317.99|4316.49|4314.99|4313.49|11631
1687881600000|2023-06-27 16:00:00|4310.3|4308.8|4310.3|4308.8|4311.3|4309.8|4310.3|4308.8|5086
1686580800000|2023-06-12 14:40:00|4315.99|4314.49|4319.99|4318.49|4320.99|4319.49|4315.99|4314.49|59648
1687881900000|2023-06-27 16:05:00|4311.3|4309.8|4310.3|4308.8|4311.3|4309.8|4310.3|4308.8|2304
1686581100000|2023-06-12 14:45:00|4318.99|4317.49|4317.99|4316.49|4319.99|4318.49|4317.99|4316.49|39456
1687882200000|2023-06-27 16:10:00|4309.3|4307.8|4310.3|4308.8|4310.3|4308.8|4309.3|4307.8|2370
1687882500000|2023-06-27 16:15:00|4309.3|4307.8|4309.3|4307.8|4309.3|4307.8|4309.3|4307.8|2991
1686581400000|2023-06-12 14:50:00|4318.99|4317.49|4318.99|4317.49|4319.99|4318.49|4317.99|4316.49|12182
1687882800000|2023-06-27 16:20:00|4310.3|4308.8|4310.3|4308.8|4310.3|4308.8|4310.3|4308.8|802
1687883100000|2023-06-27 16:25:00|4311.3|4309.8|4312.3|4310.8|4312.3|4310.8|4311.3|4309.8|1602
1686581700000|2023-06-12 14:55:00|4318.49|4316.99|4319.99|4318.49|4319.99|4318.49|4317.99|4316.49|8067
1687883400000|2023-06-27 16:30:00|4313.3|4311.8|4313.3|4311.8|4313.3|4311.8|4311.3|4309.8|869
1687883700000|2023-06-27 16:35:00|4314.3|4312.8|4315.3|4313.8|4315.3|4313.8|4313.3|4311.8|2805
1686582000000|2023-06-12 15:00:00|4320.99|4319.49|4318.99|4317.49|4322.99|4321.49|4318.99|4317.49|9244
1687884000000|2023-06-27 16:40:00|4314.3|4312.8|4315.3|4313.8|4315.3|4313.8|4314.3|4312.8|2367
1686582300000|2023-06-12 15:05:00|4319.99|4318.49|4314.99|4313.49|4319.99|4318.49|4313.99|4312.49|7948
1687884300000|2023-06-27 16:45:00|4316.3|4314.8|4316.3|4314.8|4316.3|4314.8|4315.3|4313.8|861
1687884600000|2023-06-27 16:50:00|4315.3|4313.8|4317.3|4315.8|4317.3|4315.8|4315.3|4313.8|3087
1686582600000|2023-06-12 15:10:00|4315.99|4314.49|4314.99|4313.49|4316.99|4315.49|4313.99|4312.49|17377
1687884900000|2023-06-27 16:55:00|4316.8|4315.3|4317.3|4315.8|4317.3|4315.8|4315.3|4313.8|4435
1686582900000|2023-06-12 15:15:00|4315.99|4314.49|4315.99|4314.49|4316.99|4315.49|4314.99|4313.49|14618
1687885200000|2023-06-27 17:00:00|4316.3|4314.8|4317.3|4315.8|4317.3|4315.8|4316.3|4314.8|1800
1687885500000|2023-06-27 17:05:00|4316.3|4314.8|4316.3|4314.8|4316.3|4314.8|4315.3|4313.8|544
1686583200000|2023-06-12 15:20:00|4314.99|4313.49|4313.99|4312.49|4315.99|4314.49|4312.99|4311.49|46311
1687885800000|2023-06-27 17:10:00|4317.3|4315.8|4319.3|4317.8|4319.3|4317.8|4317.3|4315.8|1050
1686583500000|2023-06-12 15:25:00|4314.99|4313.49|4314.99|4313.49|4315.99|4314.49|4313.99|4312.49|32274
1687886100000|2023-06-27 17:15:00|4318.3|4316.8|4320.3|4318.8|4320.3|4318.8|4318.3|4316.8|745
1687886400000|2023-06-27 17:20:00|4321.3|4319.8|4322.3|4320.8|4322.3|4320.8|4320.3|4318.8|1910
1686583800000|2023-06-12 15:30:00|4315.99|4314.49|4316.99|4315.49|4318.99|4317.49|4315.99|4314.49|51974
1687886700000|2023-06-27 17:25:00|4323.3|4321.8|4322.3|4320.8|4323.3|4321.8|4322.3|4320.8|2099
1686584100000|2023-06-12 15:35:00|4317.99|4316.49|4317.99|4316.49|4317.99|4316.49|4316.99|4315.49|33778
1687887000000|2023-06-27 17:30:00|4323.3|4321.8|4323.3|4321.8|4324.3|4322.8|4323.3|4321.8|1217
1687887300000|2023-06-27 17:35:00|4322.3|4320.8|4323.3|4321.8|4323.3|4321.8|4322.3|4320.8|529
1686584400000|2023-06-12 15:40:00|4318.99|4317.49|4319.99|4318.49|4319.99|4318.49|4317.99|4316.49|24440
1687887600000|2023-06-27 17:40:00|4324.3|4322.8|4324.3|4322.8|4324.3|4322.8|4324.3|4322.8|421
1686584700000|2023-06-12 15:45:00|4318.99|4317.49|4318.99|4317.49|4319.99|4318.49|4318.99|4317.49|16094
1687887900000|2023-06-27 17:45:00|4325.3|4323.8|4325.3|4323.8|4325.3|4323.8|4324.3|4322.8|1041
1687888200000|2023-06-27 17:50:00|||||||||444
1686585000000|2023-06-12 15:50:00|4319.99|4318.49|4318.99|4317.49|4319.99|4318.49|4318.99|4317.49|6863
1687888500000|2023-06-27 17:55:00|4326.3|4324.8|4326.3|4324.8|4327.3|4325.8|4326.3|4324.8|2235
1686585300000|2023-06-12 15:55:00|4319.99|4318.49|4319.99|4318.49|4319.99|4318.49|4318.99|4317.49|10834
1687888800000|2023-06-27 18:00:00|4325.3|4323.8|4325.3|4323.8|4326.3|4324.8|4324.3|4322.8|987
1687889100000|2023-06-27 18:05:00|4326.3|4324.8|4325.3|4323.8|4326.3|4324.8|4325.3|4323.8|995
1686585600000|2023-06-12 16:00:00|4318.99|4317.49|4319.99|4318.49|4320.99|4319.49|4318.99|4317.49|9937
1687889400000|2023-06-27 18:10:00|4326.3|4324.8|4327.3|4325.8|4327.3|4325.8|4326.3|4324.8|420
1687889700000|2023-06-27 18:15:00|4326.3|4324.8|4326.3|4324.8|4327.3|4325.8|4326.3|4324.8|516
1686585900000|2023-06-12 16:05:00|4320.99|4319.49|4320.99|4319.49|4320.99|4319.49|4320.99|4319.49|7232
1687890000000|2023-06-27 18:20:00|4326.8|4325.3|4327.3|4325.8|4327.3|4325.8|4326.3|4324.8|606
1687890300000|2023-06-27 18:25:00|4326.3|4324.8|4327.3|4325.8|4327.3|4325.8|4326.3|4324.8|238
1686586200000|2023-06-12 16:10:00|4319.99|4318.49|4320.99|4319.49|4320.99|4319.49|4319.99|4318.49|2321
1687890600000|2023-06-27 18:30:00|4328.3|4326.8|4328.3|4326.8|4328.3|4326.8|4327.3|4325.8|324
1686586500000|2023-06-12 16:15:00|4319.99|4318.49|4320.99|4319.49|4320.99|4319.49|4319.99|4318.49|4839
1687890900000|2023-06-27 18:35:00|4327.3|4325.8|4327.3|4325.8|4328.3|4326.8|4327.3|4325.8|945
1687891200000|2023-06-27 18:40:00|4326.3|4324.8|4326.3|4324.8|4327.3|4325.8|4325.3|4323.8|969
1686586800000|2023-06-12 16:20:00|4319.99|4318.49|4320.99|4319.49|4320.99|4319.49|4319.99|4318.49|1489
1687891500000|2023-06-27 18:45:00|4327.3|4325.8|4327.3|4325.8|4327.3|4325.8|4326.3|4324.8|262
1686587100000|2023-06-12 16:25:00|4321.99|4320.49|4321.99|4320.49|4321.99|4320.49|4321.99|4320.49|2644
1687891800000|2023-06-27 18:50:00|4328.3|4326.8|4329.3|4327.8|4329.3|4327.8|4327.3|4325.8|1289
1687892100000|2023-06-27 18:55:00|4328.3|4326.8|4326.3|4324.8|4328.3|4326.8|4326.3|4324.8|856
1686587400000|2023-06-12 16:30:00|4322.99|4321.49|4322.99|4321.49|4322.99|4321.49|4322.99|4321.49|6970
1687892400000|2023-06-27 19:00:00|4327.3|4325.8|4328.3|4326.8|4328.3|4326.8|4327.3|4325.8|857
1686587700000|2023-06-12 16:35:00|4323.99|4322.49|4322.99|4321.49|4324.99|4323.49|4322.99|4321.49|2494
1687892700000|2023-06-27 19:05:00|4329.3|4327.8|4329.3|4327.8|4330.3|4328.8|4329.3|4327.8|279
1687893000000|2023-06-27 19:10:00|4328.3|4326.8|4329.3|4327.8|4329.3|4327.8|4327.8|4326.3|756
1686588000000|2023-06-12 16:40:00|4323.99|4322.49|4323.99|4322.49|4323.99|4322.49|4322.99|4321.49|1915
1687893300000|2023-06-27 19:15:00|4328.3|4326.8|4327.3|4325.8|4329.3|4327.8|4327.3|4325.8|508
1687893600000|2023-06-27 19:20:00|4328.3|4326.8|4328.3|4326.8|4328.3|4326.8|4327.3|4325.8|1240
1686588300000|2023-06-12 16:45:00|4324.99|4323.49|4323.99|4322.49|4324.99|4323.49|4323.99|4322.49|1296
1687893900000|2023-06-27 19:25:00|4329.3|4327.8|4329.3|4327.8|4330.3|4328.8|4329.3|4327.8|521
1687894200000|2023-06-27 19:30:00|4330.3|4328.8|4327.3|4325.8|4330.3|4328.8|4327.3|4325.8|665
1686588600000|2023-06-12 16:50:00|4324.99|4323.49|4323.99|4322.49|4324.99|4323.49|4323.99|4322.49|1533
1687894500000|2023-06-27 19:35:00|4328.3|4326.8|4327.3|4325.8|4328.3|4326.8|4327.3|4325.8|631
1687894800000|2023-06-27 19:40:00|4328.3|4326.8|4328.3|4326.8|4328.3|4326.8|4326.3|4324.8|937
1686588900000|2023-06-12 16:55:00|||||||||2098
1687895100000|2023-06-27 19:45:00|4327.3|4325.8|4329.3|4327.8|4329.3|4327.8|4327.3|4325.8|1587
1687895400000|2023-06-27 19:50:00|4328.3|4326.8|4326.3|4324.8|4328.3|4326.8|4326.3|4324.8|2286
1686589200000|2023-06-12 17:00:00|4322.99|4321.49|4323.99|4322.49|4323.99|4322.49|4322.99|4321.49|1286
1687895700000|2023-06-27 19:55:00|4327.3|4325.8|4326.3|4324.8|4327.3|4325.8|4325.3|4323.8|2920
1686589500000|2023-06-12 17:05:00|4322.99|4321.49|4322.99|4321.49|4323.99|4322.49|4322.99|4321.49|4052
1687896000000|2023-06-27 20:00:00|4325.65|4322.65|4322.45|4319.45|4325.95|4322.95|4321.35|4318.35|29
1686589800000|2023-06-12 17:10:00|4323.99|4322.49|4323.99|4322.49|4323.99|4322.49|4322.99|4321.49|1706
1687896300000|2023-06-27 20:05:00|4322.75|4319.75|4322.75|4319.75|4323.25|4320.25|4322.15|4319.15|0
1686590100000|2023-06-12 17:15:00|4322.99|4321.49|4322.99|4321.49|4323.99|4322.49|4321.99|4320.49|2806
1687896600000|2023-06-27 20:10:00|4322.45|4319.45|4322.95|4319.95|4323.25|4320.25|4321.95|4318.95|0
1686590400000|2023-06-12 17:20:00|4323.99|4322.49|4321.99|4320.49|4323.99|4322.49|4321.99|4320.49|2345
1687896900000|2023-06-27 20:15:00|4323.25|4320.25|4322.15|4319.15|4323.55|4320.55|4320.25|4317.25|0
1686590700000|2023-06-12 17:25:00|4322.99|4321.49|4321.99|4320.49|4322.99|4321.49|4321.99|4320.49|1536
1687897200000|2023-06-27 20:20:00|4321.95|4318.95|4321.65|4318.65|4322.15|4319.15|4321.25|4318.25|0
1686591000000|2023-06-12 17:30:00|4320.99|4319.49|4320.99|4319.49|4321.99|4320.49|4320.99|4319.49|905
1687897500000|2023-06-27 20:25:00|4321.05|4318.05|4322.15|4319.15|4322.15|4319.15|4321.05|4318.05|0
1686591300000|2023-06-12 17:35:00|4319.99|4318.49|4321.99|4320.49|4321.99|4320.49|4319.99|4318.49|868
1687897800000|2023-06-27 20:30:00|4322.05|4319.05|4321.65|4318.65|4322.15|4319.15|4321.65|4318.65|0
1686591600000|2023-06-12 17:40:00|4322.99|4321.49|4322.99|4321.49|4322.99|4321.49|4322.99|4321.49|502
1687898100000|2023-06-27 20:35:00|4321.35|4318.35|4321.05|4318.05|4321.65|4318.65|4321.05|4318.05|0
1686591900000|2023-06-12 17:45:00|4323.99|4322.49|4322.99|4321.49|4324.99|4323.49|4322.99|4321.49|4764
1687898400000|2023-06-27 20:40:00|4321.25|4318.25|4321.65|4318.65|4321.95|4318.95|4321.05|4318.05|0
1687898700000|2023-06-27 20:45:00|4321.45|4318.45|4321.95|4318.95|4322.15|4319.15|4321.05|4318.05|0
1686592200000|2023-06-12 17:50:00|4323.99|4322.49|4322.99|4321.49|4323.99|4322.49|4322.99|4321.49|2321
1687899000000|2023-06-27 20:50:00|4321.65|4318.65|4322.15|4319.15|4322.35|4319.35|4321.65|4318.65|0
1687899300000|2023-06-27 20:55:00|4322.05|4319.05|4321.95|4318.95|4322.45|4319.45|4321.65|4318.65|0
1686592500000|2023-06-12 17:55:00|4323.49|4321.99|4324.99|4323.49|4324.99|4323.49|4322.99|4321.49|324
1687899600000|2023-06-27 21:00:00|4321.85|4318.85|4322.55|4319.55|4322.55|4319.55|4321.85|4318.85|0
1686592800000|2023-06-12 18:00:00|4323.99|4322.49|4322.99|4321.49|4323.99|4322.49|4322.99|4321.49|1123
1687899900000|2023-06-27 21:05:00|4322.65|4319.65|4322.75|4319.75|4322.95|4319.95|4322.65|4319.65|0
1687900200000|2023-06-27 21:10:00|4322.95|4319.95|4322.15|4319.15|4323.15|4320.15|4321.55|4318.55|0
1686593100000|2023-06-12 18:05:00|4323.99|4322.49|4323.99|4322.49|4323.99|4322.49|4322.99|4321.49|704
1687900500000|2023-06-27 21:15:00|4321.75|4318.75|4322.25|4319.25|4322.25|4319.25|4321.15|4318.15|0
1686593400000|2023-06-12 18:10:00|4322.99|4321.49|4323.99|4322.49|4323.99|4322.49|4322.99|4321.49|675
1687900800000|2023-06-27 21:20:00|4322.15|4319.15|4322.05|4319.05|4322.15|4319.15|4321.65|4318.65|0
1687901100000|2023-06-27 21:25:00|4321.95|4318.95|4321.95|4318.95|4322.05|4319.05|4321.95|4318.95|0
1686593700000|2023-06-12 18:15:00|4322.99|4321.49|4322.99|4321.49|4324.99|4323.49|4322.99|4321.49|797
1687901400000|2023-06-27 21:30:00|4321.85|4318.85|4321.85|4318.85|4321.85|4318.85|4321.85|4318.85|0
1687901700000|2023-06-27 21:35:00|4321.75|4318.75|4321.85|4318.85|4322.15|4319.15|4321.75|4318.75|0
1686594000000|2023-06-12 18:20:00|4321.99|4320.49|4323.99|4322.49|4323.99|4322.49|4321.99|4320.49|705
1687902000000|2023-06-27 21:40:00|4321.75|4318.75|4321.75|4318.75|4321.75|4318.75|4321.55|4318.55|0
1687902300000|2023-06-27 21:45:00|4321.95|4318.95|4321.65|4318.65|4322.05|4319.05|4321.65|4318.65|0
1686594300000|2023-06-12 18:25:00|4322.99|4321.49|4322.99|4321.49|4322.99|4321.49|4322.99|4321.49|506
1687902600000|2023-06-27 21:50:00|4321.75|4318.75|4321.35|4318.35|4321.75|4318.75|4321.35|4318.35|0
1686594600000|2023-06-12 18:30:00|4323.99|4322.49|4323.99|4322.49|4324.99|4323.49|4323.99|4322.49|1063
1687902900000|2023-06-27 21:55:00|4321.45|4318.45|4321.75|4318.75|4321.85|4318.85|4321.45|4318.45|0
1687903200000|2023-06-27 22:00:00|4321.65|4318.65|4321.45|4318.45|4322.15|4319.15|4320.95|4317.95|0
1686594900000|2023-06-12 18:35:00|4324.99|4323.49|4322.99|4321.49|4324.99|4323.49|4322.99|4321.49|698
1687903500000|2023-06-27 22:05:00|4321.65|4318.65|4321.05|4318.05|4321.95|4318.95|4321.05|4318.05|0
1686595200000|2023-06-12 18:40:00|4323.99|4322.49|4323.99|4322.49|4323.99|4322.49|4323.99|4322.49|2783
1687903800000|2023-06-27 22:10:00|4321.35|4318.35|4321.85|4318.85|4322.65|4319.65|4321.05|4318.05|0
1687904100000|2023-06-27 22:15:00|4321.65|4318.65|4321.75|4318.75|4321.85|4318.85|4320.45|4317.45|0
1686595500000|2023-06-12 18:45:00|4322.99|4321.49|4323.99|4322.49|4323.99|4322.49|4322.99|4321.49|1197
1687904400000|2023-06-27 22:20:00|4321.85|4318.85|4323.85|4320.85|4324.25|4321.25|4321.85|4318.85|0
1687904700000|2023-06-27 22:25:00|4323.65|4320.65|4323.05|4320.05|4323.85|4320.85|4322.85|4319.85|0
1686595800000|2023-06-12 18:50:00|4324.99|4323.49|4324.99|4323.49|4325.99|4324.49|4323.99|4322.49|1279
1687905000000|2023-06-27 22:30:00|4323.35|4320.35|4322.85|4319.85|4323.35|4320.35|4322.35|4319.35|0
1686596100000|2023-06-12 18:55:00|4325.99|4324.49|4325.99|4324.49|4325.99|4324.49|4324.99|4323.49|5609
1687905300000|2023-06-27 22:35:00|4322.75|4319.75|4322.55|4319.55|4322.85|4319.85|4322.35|4319.35|0
1687905600000|2023-06-27 22:40:00|4322.85|4319.85|4321.85|4318.85|4322.85|4319.85|4321.85|4318.85|0
1686596400000|2023-06-12 19:00:00|4326.99|4325.49|4326.99|4325.49|4326.99|4325.49|4325.99|4324.49|810
1687905900000|2023-06-27 22:45:00|4321.95|4318.95|4321.85|4318.85|4322.05|4319.05|4321.35|4318.35|0
1687906200000|2023-06-27 22:50:00|4321.65|4318.65|4321.65|4318.65|4321.85|4318.85|4321.35|4318.35|0
1686596700000|2023-06-12 19:05:00|4325.99|4324.49|4326.99|4325.49|4327.99|4326.49|4325.99|4324.49|997
1687906500000|2023-06-27 22:55:00|4321.45|4318.45|4321.65|4318.65|4321.85|4318.85|4321.35|4318.35|0
1686597000000|2023-06-12 19:10:00|4327.99|4326.49|4329.99|4328.49|4329.99|4328.49|4326.99|4325.49|1404
1687906800000|2023-06-27 23:00:00|4321.45|4318.45|4321.35|4318.35|4321.65|4318.65|4321.35|4318.35|0
1687907100000|2023-06-27 23:05:00|4321.65|4318.65|4321.35|4318.35|4321.85|4318.85|4321.35|4318.35|0
1686597300000|2023-06-12 19:15:00|4330.99|4329.49|4328.99|4327.49|4331.99|4330.49|4328.99|4327.49|1488
1687907400000|2023-06-27 23:10:00|4321.25|4318.25|4320.15|4317.15|4321.25|4318.25|4320.15|4317.15|0
1686597600000|2023-06-12 19:20:00|4329.99|4328.49|4329.99|4328.49|4329.99|4328.49|4328.99|4327.49|2327
1687907700000|2023-06-27 23:15:00|4320.35|4317.35|4320.65|4317.65|4321.35|4318.35|4320.15|4317.15|0
1687908000000|2023-06-27 23:20:00|4320.35|4317.35|4320.85|4317.85|4321.65|4318.65|4320.35|4317.35|0
1686597900000|2023-06-12 19:25:00|4328.99|4327.49|4329.99|4328.49|4329.99|4328.49|4328.99|4327.49|943
1687908300000|2023-06-27 23:25:00|4320.65|4317.65|4321.85|4318.85|4321.85|4318.85|4320.65|4317.65|0
1686598200000|2023-06-12 19:30:00|4330.49|4328.99|4329.99|4328.49|4330.99|4329.49|4328.99|4327.49|402
1687908600000|2023-06-27 23:30:00|4321.75|4318.75|4321.85|4318.85|4321.85|4318.85|4321.35|4318.35|0
1687908900000|2023-06-27 23:35:00|4321.75|4318.75|4322.65|4319.65|4322.85|4319.85|4321.65|4318.65|0
1686598500000|2023-06-12 19:35:00|4330.99|4329.49|4330.99|4329.49|4330.99|4329.49|4328.99|4327.49|1160
1687909200000|2023-06-27 23:40:00|4322.45|4319.45|4322.35|4319.35|4322.85|4319.85|4322.35|4319.35|0
1686598800000|2023-06-12 19:40:00|4329.99|4328.49|4330.99|4329.49|4331.99|4330.49|4329.99|4328.49|843
1687909500000|2023-06-27 23:45:00|4322.25|4319.25|4321.65|4318.65|4322.35|4319.35|4321.35|4318.35|0
1687909800000|2023-06-27 23:50:00|4321.75|4318.75|4322.65|4319.65|4323.35|4320.35|4321.65|4318.65|0
1686599100000|2023-06-12 19:45:00|4329.99|4328.49|4329.99|4328.49|4330.99|4329.49|4329.99|4328.49|540
1687910100000|2023-06-27 23:55:00|4322.45|4319.45|4322.15|4319.15|4322.65|4319.65|4321.85|4318.85|0
1686599400000|2023-06-12 19:50:00|4330.99|4329.49|4329.99|4328.49|4330.99|4329.49|4328.99|4327.49|2497
1687910400000|2023-06-28 00:00:00|4322.35|4319.35|4323.35|4320.35|4323.35|4320.35|4322.15|4319.15|0
1687910700000|2023-06-28 00:05:00|4323.05|4320.05|4325.35|4322.35|4325.35|4322.35|4322.85|4319.85|0
1686599700000|2023-06-12 19:55:00|4330.99|4329.49|4332.99|4331.49|4332.99|4331.49|4329.99|4328.49|7594
1687911000000|2023-06-28 00:10:00|4325.25|4322.25|4324.55|4321.55|4325.35|4322.35|4324.35|4321.35|0
1687911300000|2023-06-28 00:15:00|4324.45|4321.45|4318.55|4316.55|4324.45|4321.45|4318.55|4316.55|588
1686600000000|2023-06-12 20:00:00|4333.34|4330.34|4331.34|4328.34|4333.34|4330.34|4329.14|4326.14|26
1687911600000|2023-06-28 00:20:00|4319.55|4317.55|4319.55|4317.55|4321.55|4319.55|4319.55|4317.55|709
1686600300000|2023-06-12 20:05:00|4331.24|4328.24|4329.34|4326.34|4331.34|4328.34|4329.14|4326.14|0
1687911900000|2023-06-28 00:25:00|||||||||26
1687912200000|2023-06-28 00:30:00|4318.55|4316.55|4320.55|4318.55|4320.55|4318.55|4318.55|4316.55|880
1686600600000|2023-06-12 20:10:00|4329.54|4326.54|4331.84|4328.84|4332.34|4329.34|4329.34|4326.34|0
1687912500000|2023-06-28 00:35:00|4319.55|4317.55|4319.55|4317.55|4319.55|4317.55|4319.55|4317.55|189
1687912800000|2023-06-28 00:40:00|4320.55|4318.55|4320.55|4318.55|4320.55|4318.55|4319.55|4317.55|153
1686600900000|2023-06-12 20:15:00|4332.14|4329.14|4333.14|4330.14|4333.34|4330.34|4332.14|4329.14|0
1687913100000|2023-06-28 00:45:00|4321.55|4319.55|4321.55|4319.55|4321.55|4319.55|4321.55|4319.55|105
1686601200000|2023-06-12 20:20:00|4333.24|4330.24|4333.14|4330.14|4333.84|4330.84|4333.14|4330.14|0
1687913400000|2023-06-28 00:50:00|4320.55|4318.55|4321.55|4319.55|4321.55|4319.55|4320.55|4318.55|459
1687913700000|2023-06-28 00:55:00|4322.55|4320.55|4322.55|4320.55|4322.55|4320.55|4321.55|4319.55|402
1686601500000|2023-06-12 20:25:00|4332.94|4329.94|4333.34|4330.34|4333.34|4330.34|4332.84|4329.84|0
1687914000000|2023-06-28 01:00:00|4321.55|4319.55|4323.55|4321.55|4323.55|4321.55|4321.55|4319.55|308
1686601800000|2023-06-12 20:30:00|4333.24|4330.24|4333.74|4330.74|4333.84|4330.84|4333.24|4330.24|0
1687914300000|2023-06-28 01:05:00|4322.55|4320.55|4321.55|4319.55|4322.55|4320.55|4321.55|4319.55|187
1687914600000|2023-06-28 01:10:00|4322.55|4320.55|4321.55|4319.55|4322.55|4320.55|4321.55|4319.55|94
1686602100000|2023-06-12 20:35:00|4333.64|4330.64|4334.14|4331.14|4334.34|4331.34|4333.64|4330.64|0
1687914900000|2023-06-28 01:15:00|4320.55|4318.55|4318.55|4316.55|4320.55|4318.55|4318.55|4316.55|730
1687915200000|2023-06-28 01:20:00|4319.05|4317.05|4318.55|4316.55|4319.55|4317.55|4318.55|4316.55|61
1686602400000|2023-06-12 20:40:00|4334.24|4331.24|4334.84|4331.84|4334.84|4331.84|4333.94|4330.94|0
1687915500000|2023-06-28 01:25:00|4319.55|4317.55|4320.55|4318.55|4320.55|4318.55|4319.55|4317.55|144
1686602700000|2023-06-12 20:45:00|4334.74|4331.74|4334.64|4331.64|4334.84|4331.84|4334.14|4331.14|0
1687915800000|2023-06-28 01:30:00|4321.55|4319.55|4320.55|4318.55|4322.55|4320.55|4320.55|4318.55|209
1687916100000|2023-06-28 01:35:00|4321.55|4319.55|4321.55|4319.55|4321.55|4319.55|4320.55|4318.55|104
1686603000000|2023-06-12 20:50:00|4334.44|4331.44|4334.84|4331.84|4334.84|4331.84|4334.14|4331.14|0
1687916400000|2023-06-28 01:40:00|4322.55|4320.55|4321.55|4319.55|4322.55|4320.55|4321.55|4319.55|85
1686603300000|2023-06-12 20:55:00|4335.14|4332.14|4335.74|4332.74|4336.14|4333.14|4334.84|4331.84|0
1687916700000|2023-06-28 01:45:00|4322.55|4320.55|4322.55|4320.55|4322.55|4320.55|4321.55|4319.55|114
1687917000000|2023-06-28 01:50:00|4321.55|4319.55|4321.55|4319.55|4321.55|4319.55|4320.55|4318.55|74
1686603600000|2023-06-12 21:00:00|4335.64|4332.64|4335.64|4332.64|4335.74|4332.74|4335.44|4332.44|0
1687917300000|2023-06-28 01:55:00|||||||||6
1687917600000|2023-06-28 02:00:00|||||||||11
1686603900000|2023-06-12 21:05:00|4335.94|4332.94|4335.54|4332.54|4335.94|4332.94|4335.54|4332.54|0
1687917900000|2023-06-28 02:05:00|||||||||19
1687918200000|2023-06-28 02:10:00|4320.55|4318.55|4321.55|4319.55|4321.55|4319.55|4320.55|4318.55|143
1686604200000|2023-06-12 21:10:00|4335.34|4332.34|4335.44|4332.44|4335.44|4332.44|4335.34|4332.34|0
1687918500000|2023-06-28 02:15:00|4320.55|4318.55|4320.55|4318.55|4320.55|4318.55|4319.55|4317.55|155
1686604500000|2023-06-12 21:15:00|4335.34|4332.34|4335.14|4332.14|4335.34|4332.34|4334.84|4331.84|0
1687918800000|2023-06-28 02:20:00|4319.55|4317.55|4319.55|4317.55|4320.55|4318.55|4319.55|4317.55|65
1687919100000|2023-06-28 02:25:00|4320.55|4318.55|4321.55|4319.55|4321.55|4319.55|4320.55|4318.55|269
1686604800000|2023-06-12 21:20:00|4335.04|4332.04|4335.14|4332.14|4335.24|4332.24|4334.94|4331.94|0
1687919400000|2023-06-28 02:30:00|4322.55|4320.55|4322.55|4320.55|4322.55|4320.55|4322.55|4320.55|203
1687919700000|2023-06-28 02:35:00|4323.55|4321.55|4324.05|4322.05|4324.55|4322.55|4323.55|4321.55|263
1686605100000|2023-06-12 21:25:00|4335.04|4332.04|4335.24|4332.24|4335.24|4332.24|4335.04|4332.04|0
1687920000000|2023-06-28 02:40:00|4324.55|4322.55|4326.55|4324.55|4326.55|4324.55|4324.55|4322.55|403
1686605400000|2023-06-12 21:30:00|4335.04|4332.04|4334.84|4331.84|4335.14|4332.14|4334.84|4331.84|0
1687920300000|2023-06-28 02:45:00|4326.05|4324.05|4325.55|4323.55|4326.55|4324.55|4324.55|4322.55|255
1687920600000|2023-06-28 02:50:00|4324.55|4322.55|4323.55|4321.55|4324.55|4322.55|4323.55|4321.55|81
1686605700000|2023-06-12 21:35:00|4334.74|4331.74|4334.84|4331.84|4334.84|4331.84|4334.64|4331.64|0
1687920900000|2023-06-28 02:55:00|4324.55|4322.55|4324.55|4322.55|4324.55|4322.55|4324.55|4322.55|56
1686606000000|2023-06-12 21:40:00|4334.64|4331.64|4334.84|4331.84|4334.84|4331.84|4334.64|4331.64|0
1687921200000|2023-06-28 03:00:00|4323.55|4321.55|4324.55|4322.55|4324.55|4322.55|4323.55|4321.55|55
1687921500000|2023-06-28 03:05:00|4325.55|4323.55|4324.55|4322.55|4325.55|4323.55|4324.55|4322.55|53
1686606300000|2023-06-12 21:45:00|4334.94|4331.94|4334.74|4331.74|4334.94|4331.94|4334.64|4331.64|0
1687921800000|2023-06-28 03:10:00|4325.55|4323.55|4324.55|4322.55|4325.55|4323.55|4324.55|4322.55|133
1686606600000|2023-06-12 21:50:00|4334.94|4331.94|4334.84|4331.84|4334.94|4331.94|4334.64|4331.64|0
1687922100000|2023-06-28 03:15:00|4325.55|4323.55|4324.55|4322.55|4325.55|4323.55|4324.55|4322.55|39
1687922400000|2023-06-28 03:20:00|4323.55|4321.55|4324.55|4322.55|4324.55|4322.55|4323.55|4321.55|50
1686606900000|2023-06-12 21:55:00|4334.94|4331.94|4335.04|4332.04|4335.04|4332.04|4334.84|4331.84|0
1687922700000|2023-06-28 03:25:00|4323.55|4321.55|4323.55|4321.55|4324.55|4322.55|4323.55|4321.55|48
1687923000000|2023-06-28 03:30:00|4324.05|4322.05|4324.55|4322.55|4324.55|4322.55|4323.55|4321.55|27
1686607200000|2023-06-12 22:00:00|4334.94|4331.94|4333.44|4330.44|4334.94|4331.94|4333.14|4330.14|0
1687923300000|2023-06-28 03:35:00|4325.55|4323.55|4326.55|4324.55|4326.55|4324.55|4324.55|4322.55|77
1687923600000|2023-06-28 03:40:00|||||||||12
1686607500000|2023-06-12 22:05:00|4333.64|4330.64|4333.14|4330.14|4333.64|4330.64|4333.14|4330.14|0
1687923900000|2023-06-28 03:45:00|||||||||96
1686607800000|2023-06-12 22:10:00|4333.34|4330.34|4333.84|4330.84|4333.84|4330.84|4333.14|4330.14|0
1687924200000|2023-06-28 03:50:00|4327.55|4325.55|4327.55|4325.55|4327.55|4325.55|4327.55|4325.55|380
1687924500000|2023-06-28 03:55:00|||||||||94
1686608100000|2023-06-12 22:15:00|4333.74|4330.74|4334.14|4331.14|4334.34|4331.34|4333.64|4330.64|0
1687924800000|2023-06-28 04:00:00|||||||||64
1686608400000|2023-06-12 22:20:00|4333.84|4330.84|4333.34|4330.34|4333.94|4330.94|4333.14|4330.14|0
1687925100000|2023-06-28 04:05:00|||||||||12
1687925400000|2023-06-28 04:10:00|||||||||21
1686608700000|2023-06-12 22:25:00|4333.64|4330.64|4334.14|4331.14|4334.64|4331.64|4333.34|4330.34|0
1687925700000|2023-06-28 04:15:00|4326.55|4324.55|4325.55|4323.55|4326.55|4324.55|4325.55|4323.55|568
1687926000000|2023-06-28 04:20:00|4324.55|4322.55|4323.55|4321.55|4324.55|4322.55|4323.55|4321.55|42
1686609000000|2023-06-12 22:30:00|4333.94|4330.94|4333.64|4330.64|4334.14|4331.14|4333.64|4330.64|0
1687926300000|2023-06-28 04:25:00|||||||||1
1686609300000|2023-06-12 22:35:00|4333.84|4330.84|4334.14|4331.14|4334.14|4331.14|4333.64|4330.64|0
1687926600000|2023-06-28 04:30:00|4324.55|4322.55|4323.55|4321.55|4324.55|4322.55|4323.55|4321.55|197
1687926900000|2023-06-28 04:35:00|4324.55|4322.55|4323.55|4321.55|4324.55|4322.55|4323.55|4321.55|78
1686609600000|2023-06-12 22:40:00|4333.84|4330.84|4334.64|4331.64|4334.64|4331.64|4333.84|4330.84|0
1687927200000|2023-06-28 04:40:00|4324.55|4322.55|4323.55|4321.55|4324.55|4322.55|4323.55|4321.55|19
1687927800000|2023-06-28 04:50:00|4324.55|4322.55|4324.55|4322.55|4324.55|4322.55|4324.55|4322.55|7
1686609900000|2023-06-12 22:45:00|4334.84|4331.84|4336.14|4333.14|4337.94|4334.94|4334.84|4331.84|0
1687928100000|2023-06-28 04:55:00|4323.55|4321.55|4322.55|4320.55|4323.55|4321.55|4322.55|4320.55|254
1686610200000|2023-06-12 22:50:00|4335.94|4332.94|4336.34|4333.34|4336.34|4333.34|4335.84|4332.84|0
1687928400000|2023-06-28 05:00:00|4323.55|4321.55|4323.55|4321.55|4323.55|4321.55|4322.55|4320.55|256
1687928700000|2023-06-28 05:05:00|4324.55|4322.55|4323.55|4321.55|4324.55|4322.55|4323.55|4321.55|93
1686610500000|2023-06-12 22:55:00|4336.44|4333.44|4337.14|4334.14|4337.34|4334.34|4335.84|4332.84|0
1687929000000|2023-06-28 05:10:00|4324.55|4322.55|4324.55|4322.55|4324.55|4322.55|4324.55|4322.55|214
1687929300000|2023-06-28 05:15:00|4323.55|4321.55|4324.55|4322.55|4324.55|4322.55|4323.55|4321.55|286
1686610800000|2023-06-12 23:00:00|4337.64|4334.64|4336.14|4333.14|4337.64|4334.64|4335.64|4332.64|0
1687929600000|2023-06-28 05:20:00|4323.55|4321.55|4326.55|4324.55|4326.55|4324.55|4323.55|4321.55|298
1687929900000|2023-06-28 05:25:00|4326.05|4324.05|4325.55|4323.55|4326.55|4324.55|4325.55|4323.55|183
1686611100000|2023-06-12 23:05:00|4336.34|4333.34|4335.44|4332.44|4337.64|4334.64|4335.34|4332.34|0
1687930200000|2023-06-28 05:30:00|4324.55|4322.55|4325.55|4323.55|4325.55|4323.55|4324.55|4322.55|160
1686611400000|2023-06-12 23:10:00|4335.34|4332.34|4336.14|4333.14|4336.14|4333.14|4334.94|4331.94|0
1687930500000|2023-06-28 05:35:00|||||||||21
1687930800000|2023-06-28 05:40:00|4326.55|4324.55|4328.55|4326.55|4328.55|4326.55|4326.55|4324.55|410
1686611700000|2023-06-12 23:15:00|4336.34|4333.34|4336.84|4333.84|4337.14|4334.14|4336.34|4333.34|0
1687931100000|2023-06-28 05:45:00|4327.55|4325.55|4328.55|4326.55|4328.55|4326.55|4327.55|4325.55|159
1687931400000|2023-06-28 05:50:00|||||||||22
1686612000000|2023-06-12 23:20:00|4336.74|4333.74|4337.14|4334.14|4337.14|4334.14|4336.74|4333.74|0
1687931700000|2023-06-28 05:55:00|4327.55|4325.55|4328.55|4326.55|4328.55|4326.55|4327.55|4325.55|267
1686612300000|2023-06-12 23:25:00|4336.94|4333.94|4335.94|4332.94|4337.14|4334.14|4335.84|4332.84|0
1687932000000|2023-06-28 06:00:00|4328.3|4326.8|4330.3|4328.8|4330.3|4328.8|4328.3|4326.8|1264
1687932300000|2023-06-28 06:05:00|4329.3|4327.8|4329.3|4327.8|4330.3|4328.8|4328.3|4326.8|1209
1686612600000|2023-06-12 23:30:00|4335.84|4332.84|4334.84|4331.84|4336.24|4333.24|4334.84|4331.84|0
1687932600000|2023-06-28 06:10:00|4329.8|4328.3|4329.3|4327.8|4330.3|4328.8|4328.3|4326.8|1623
1686612900000|2023-06-12 23:35:00|4334.74|4331.74|4334.34|4331.34|4334.84|4331.84|4334.14|4331.14|0
1687932900000|2023-06-28 06:15:00|4330.3|4328.8|4329.8|4328.3|4330.3|4328.8|4329.3|4327.8|897
1687933200000|2023-06-28 06:20:00|4330.3|4328.8|4330.3|4328.8|4330.3|4328.8|4329.3|4327.8|407
1686613200000|2023-06-12 23:40:00|4334.64|4331.64|4333.64|4330.64|4334.84|4331.84|4333.34|4330.34|0
1687933500000|2023-06-28 06:25:00|4329.3|4327.8|4328.3|4326.8|4330.3|4328.8|4328.3|4326.8|718
1687933800000|2023-06-28 06:30:00|4327.8|4326.3|4328.3|4326.8|4328.3|4326.8|4327.8|4326.3|937
1686613500000|2023-06-12 23:45:00|4333.44|4330.44|4332.64|4329.64|4333.64|4330.64|4332.24|4329.24|0
1687934100000|2023-06-28 06:35:00|4328.8|4327.3|4329.3|4327.8|4329.3|4327.8|4328.3|4326.8|784
1686613800000|2023-06-12 23:50:00|4332.74|4329.74|4333.34|4330.34|4333.44|4330.44|4332.64|4329.64|0
1687934400000|2023-06-28 06:40:00|4328.3|4326.8|4328.3|4326.8|4329.3|4327.8|4327.3|4325.8|1067
1687934700000|2023-06-28 06:45:00|4327.3|4325.8|4328.3|4326.8|4328.3|4326.8|4327.3|4325.8|1399
1686614100000|2023-06-12 23:55:00|4333.14|4330.14|4333.84|4330.84|4334.14|4331.14|4333.14|4330.14|0
1687935000000|2023-06-28 06:50:00|4327.8|4326.3|4328.3|4326.8|4329.3|4327.8|4327.8|4326.3|1895
1687935300000|2023-06-28 06:55:00|4328.8|4327.3|4329.3|4327.8|4332.3|4330.8|4328.3|4326.8|3421
1686614400000|2023-06-13 00:00:00|4334.14|4331.14|4332.14|4329.14|4334.14|4331.14|4331.64|4328.64|0
1687935600000|2023-06-28 07:00:00|4328.3|4326.8|4332.3|4330.8|4334.3|4332.8|4325.3|4323.8|16636
1686614700000|2023-06-13 00:05:00|4332.34|4329.34|4332.84|4329.84|4333.34|4330.34|4332.14|4329.14|0
1687935900000|2023-06-28 07:05:00|4333.3|4331.8|4326.3|4324.8|4336.3|4334.8|4325.3|4323.8|8538
1687936200000|2023-06-28 07:10:00|4325.3|4323.8|4329.3|4327.8|4330.3|4328.8|4325.3|4323.8|4587
1686615000000|2023-06-13 00:10:00|4332.94|4329.94|4334.64|4331.64|4335.14|4332.14|4332.94|4329.94|0
1687936500000|2023-06-28 07:15:00|4330.3|4328.8|4330.3|4328.8|4333.3|4331.8|4330.3|4328.8|5569
1687936800000|2023-06-28 07:20:00|4331.3|4329.8|4328.3|4326.8|4331.3|4329.8|4325.3|4323.8|4579
1686615300000|2023-06-13 00:15:00|4335.14|4332.14|4337.24|4335.24|4340.74|4338.74|4334.74|4331.84|3056
1687937100000|2023-06-28 07:25:00|4329.3|4327.8|4327.3|4325.8|4332.3|4330.8|4327.3|4325.8|4448
1686615600000|2023-06-13 00:20:00|4336.74|4334.74|4336.24|4334.24|4337.24|4335.24|4336.24|4334.24|218
1687937400000|2023-06-28 07:30:00|4328.3|4326.8|4329.3|4327.8|4332.3|4330.8|4327.3|4325.8|5653
1687937700000|2023-06-28 07:35:00|4330.3|4328.8|4330.3|4328.8|4334.3|4332.8|4329.3|4327.8|6027
1686615900000|2023-06-13 00:25:00|4337.24|4335.24|4337.24|4335.24|4337.74|4335.74|4335.24|4333.24|462
1687938000000|2023-06-28 07:40:00|4330.52|4329.02|4337.52|4336.02|4339.52|4338.02|4330.52|4329.02|14270
1687938300000|2023-06-28 07:45:00|4338.52|4337.02|4333.52|4332.02|4338.52|4337.02|4333.52|4332.02|8992
1686616200000|2023-06-13 00:30:00|4336.24|4334.24|4337.24|4335.24|4337.24|4335.24|4336.24|4334.24|124
1687938600000|2023-06-28 07:50:00|4334.52|4333.02|4327.52|4326.02|4334.52|4333.02|4327.52|4326.02|6496
1686616500000|2023-06-13 00:35:00|4336.24|4334.24|4337.24|4335.24|4337.24|4335.24|4336.24|4334.24|105
1687938900000|2023-06-28 07:55:00|4328.52|4327.02|4329.52|4328.02|4331.52|4330.02|4328.52|4327.02|3652
1687939200000|2023-06-28 08:00:00|4330.52|4329.02|4331.52|4330.02|4331.52|4330.02|4329.52|4328.02|2972
1686616800000|2023-06-13 00:40:00|4336.74|4334.74|4336.24|4334.24|4336.74|4334.74|4336.24|4334.24|234
1687939500000|2023-06-28 08:05:00|4332.52|4331.02|4333.52|4332.02|4334.52|4333.02|4332.52|4331.02|3367
1686617100000|2023-06-13 00:45:00|||||||||10
1687939800000|2023-06-28 08:10:00|4334.52|4333.02|4336.52|4335.02|4336.52|4335.02|4334.52|4333.02|2529
1687940100000|2023-06-28 08:15:00|4335.52|4334.02|4336.52|4335.02|4338.52|4337.02|4335.52|4334.02|13220
1686617400000|2023-06-13 00:50:00|4335.24|4333.24|4334.24|4332.24|4336.24|4334.24|4334.24|4332.24|109
1687940400000|2023-06-28 08:20:00|4337.52|4336.02|4343.52|4342.02|4343.52|4342.02|4337.52|4336.02|6702
1686617700000|2023-06-13 00:55:00|||||||||13
1687940700000|2023-06-28 08:25:00|4344.52|4343.02|4340.52|4339.02|4344.52|4343.02|4339.52|4338.02|9051
1687941000000|2023-06-28 08:30:00|4341.52|4340.02|4337.52|4336.02|4341.52|4340.02|4337.52|4336.02|5164
1686618000000|2023-06-13 01:00:00|4335.24|4333.24|4334.24|4332.24|4335.24|4333.24|4334.24|4332.24|85
1687941300000|2023-06-28 08:35:00|4336.52|4335.02|4334.52|4333.02|4336.52|4335.02|4331.52|4330.02|4807
1687941600000|2023-06-28 08:40:00|4333.52|4332.02|4336.52|4335.02|4336.52|4335.02|4333.52|4332.02|3040
1686618300000|2023-06-13 01:05:00|4335.24|4333.24|4335.24|4333.24|4335.24|4333.24|4335.24|4333.24|71
1687941900000|2023-06-28 08:45:00|4335.52|4334.02|4334.52|4333.02|4336.52|4335.02|4333.52|4332.02|5323
1687942200000|2023-06-28 08:50:00|4333.52|4332.02|4334.52|4333.02|4335.52|4334.02|4333.52|4332.02|4194
1686618600000|2023-06-13 01:10:00|4336.24|4334.24|4336.24|4334.24|4336.24|4334.24|4335.24|4333.24|201
1687942500000|2023-06-28 08:55:00|4333.52|4332.02|4334.52|4333.02|4335.52|4334.02|4333.52|4332.02|2106
1687942800000|2023-06-28 09:00:00|4333.52|4332.02|4335.52|4334.02|4336.52|4335.02|4333.52|4332.02|3172
1686618900000|2023-06-13 01:15:00|4337.24|4335.24|4336.24|4334.24|4337.24|4335.24|4336.24|4334.24|85
1687943100000|2023-06-28 09:05:00|4336.52|4335.02|4336.52|4335.02|4338.52|4337.02|4335.52|4334.02|2189
1686619200000|2023-06-13 01:20:00|4337.24|4335.24|4336.24|4334.24|4337.24|4335.24|4336.24|4334.24|34
1687943400000|2023-06-28 09:10:00|4337.52|4336.02|4334.52|4333.02|4337.52|4336.02|4334.52|4333.02|2742
1687943700000|2023-06-28 09:15:00|4335.52|4334.02|4334.52|4333.02|4336.52|4335.02|4334.52|4333.02|3382
1686619500000|2023-06-13 01:25:00|4337.24|4335.24|4337.24|4335.24|4337.24|4335.24|4336.24|4334.24|1030
1687944000000|2023-06-28 09:20:00|4335.52|4334.02|4337.52|4336.02|4338.52|4337.02|4335.52|4334.02|1406
1687944300000|2023-06-28 09:25:00|4336.52|4335.02|4337.52|4336.02|4338.52|4337.02|4336.52|4335.02|1730
1686619800000|2023-06-13 01:30:00|4338.24|4336.24|4339.24|4337.24|4340.24|4338.24|4338.24|4336.24|355
1687944600000|2023-06-28 09:30:00|4336.52|4335.02|4339.52|4338.02|4339.52|4338.02|4334.52|4333.02|7078
1686620100000|2023-06-13 01:35:00|4340.24|4338.24|4340.24|4338.24|4340.24|4338.24|4339.24|4337.24|132
1687944900000|2023-06-28 09:35:00|4340.52|4339.02|4338.52|4337.02|4341.52|4340.02|4337.52|4336.02|2820
1687945200000|2023-06-28 09:40:00|4339.02|4337.52|4340.52|4339.02|4340.52|4339.02|4338.52|4337.02|1305
1686620400000|2023-06-13 01:40:00|4339.74|4337.74|4340.24|4338.24|4340.24|4338.24|4339.24|4337.24|155
1687945500000|2023-06-28 09:45:00|4341.52|4340.02|4339.52|4338.02|4341.52|4340.02|4338.52|4337.02|4150
1687945800000|2023-06-28 09:50:00|4338.52|4337.02|4338.52|4337.02|4339.52|4338.02|4338.52|4337.02|3705
1686620700000|2023-06-13 01:45:00|4341.24|4339.24|4340.24|4338.24|4341.24|4339.24|4340.24|4338.24|186
1687946100000|2023-06-28 09:55:00|4337.52|4336.02|4340.52|4339.02|4340.52|4339.02|4337.52|4336.02|2975
1686621000000|2023-06-13 01:50:00|4339.24|4337.24|4341.24|4339.24|4341.24|4339.24|4339.24|4337.24|266
1687946400000|2023-06-28 10:00:00|4341.52|4340.02|4340.52|4339.02|4341.52|4340.02|4340.52|4339.02|4241
1687946700000|2023-06-28 10:05:00|4341.52|4340.02|4341.52|4340.02|4342.52|4341.02|4341.52|4340.02|3630
1686621300000|2023-06-13 01:55:00|4342.24|4340.24|4341.24|4339.24|4342.24|4340.24|4341.24|4339.24|234
1687947000000|2023-06-28 10:10:00|4342.52|4341.02|4343.52|4342.02|4344.52|4343.02|4342.52|4341.02|6171
1687947300000|2023-06-28 10:15:00|4344.52|4343.02|4343.52|4342.02|4344.52|4343.02|4343.52|4342.02|5224
1686621600000|2023-06-13 02:00:00|4342.24|4340.24|4342.24|4340.24|4342.24|4340.24|4341.24|4339.24|122
1687947600000|2023-06-28 10:20:00|4342.52|4341.02|4343.52|4342.02|4343.52|4342.02|4342.52|4341.02|1758
1686621900000|2023-06-13 02:05:00|||||||||54
1687947900000|2023-06-28 10:25:00|4344.52|4343.02|4344.52|4343.02|4344.52|4343.02|4344.52|4343.02|919
1687948200000|2023-06-28 10:30:00|4345.52|4344.02|4345.52|4344.02|4345.52|4344.02|4344.52|4343.02|3757
1686622200000|2023-06-13 02:10:00|4343.24|4341.24|4341.24|4339.24|4343.24|4341.24|4341.24|4339.24|1665
1687948500000|2023-06-28 10:35:00|4344.52|4343.02|4343.52|4342.02|4344.52|4343.02|4343.52|4342.02|2913
1687948800000|2023-06-28 10:40:00|4342.52|4341.02|4338.52|4337.02|4342.52|4341.02|4338.52|4337.02|7763
1686622500000|2023-06-13 02:15:00|4341.74|4339.74|4341.24|4339.24|4342.24|4340.24|4341.24|4339.24|128
1687949100000|2023-06-28 10:45:00|4339.52|4338.02|4340.52|4339.02|4340.52|4339.02|4339.52|4338.02|1864
1686622800000|2023-06-13 02:20:00|4342.24|4340.24|4342.24|4340.24|4342.24|4340.24|4341.24|4339.24|107
1687949400000|2023-06-28 10:50:00|4339.52|4338.02|4341.52|4340.02|4341.52|4340.02|4339.52|4338.02|3530
1687949700000|2023-06-28 10:55:00|4342.52|4341.02|4342.52|4341.02|4342.52|4341.02|4342.52|4341.02|3246
1686623100000|2023-06-13 02:25:00|4341.24|4339.24|4342.24|4340.24|4342.24|4340.24|4341.24|4339.24|82
1687950000000|2023-06-28 11:00:00|4343.52|4342.02|4343.52|4342.02|4344.52|4343.02|4343.52|4342.02|3267
1686623400000|2023-06-13 02:30:00|4341.24|4339.24|4342.24|4340.24|4342.24|4340.24|4341.24|4339.24|623
1687950300000|2023-06-28 11:05:00|4342.52|4341.02|4344.52|4343.02|4344.52|4343.02|4341.52|4340.02|2004
1687950600000|2023-06-28 11:10:00|4345.52|4344.02|4345.52|4344.02|4345.52|4344.02|4343.52|4342.02|1706
1686623700000|2023-06-13 02:35:00|||||||||94
1687950900000|2023-06-28 11:15:00|4346.52|4345.02|4345.52|4344.02|4346.52|4345.02|4345.52|4344.02|2474
1687951200000|2023-06-28 11:20:00|4344.52|4343.02|4343.52|4342.02|4344.52|4343.02|4342.52|4341.02|2649
1686624000000|2023-06-13 02:40:00|4343.24|4341.24|4342.24|4340.24|4343.24|4341.24|4342.24|4340.24|182
1687951500000|2023-06-28 11:25:00|4342.52|4341.02|4344.52|4343.02|4344.52|4343.02|4342.52|4341.02|1557
1686624300000|2023-06-13 02:45:00|4343.24|4341.24|4342.24|4340.24|4343.24|4341.24|4342.24|4340.24|119
1687951800000|2023-06-28 11:30:00|4343.52|4342.02|4341.52|4340.02|4343.52|4342.02|4341.52|4340.02|1377
1687952100000|2023-06-28 11:35:00|4342.52|4341.02|4342.52|4341.02|4342.52|4341.02|4341.52|4340.02|2291
1686624600000|2023-06-13 02:50:00|4343.24|4341.24|4343.24|4341.24|4343.24|4341.24|4342.24|4340.24|89
1687952400000|2023-06-28 11:40:00|4342.08|4340.58|4342.08|4340.58|4343.08|4341.58|4342.08|4340.58|2180
1687952700000|2023-06-28 11:45:00|4341.08|4339.58|4342.08|4340.58|4342.08|4340.58|4341.08|4339.58|1451
1686624900000|2023-06-13 02:55:00|4342.74|4340.74|4342.24|4340.24|4343.24|4341.24|4342.24|4340.24|122
1687953000000|2023-06-28 11:50:00|4341.08|4339.58|4338.08|4336.58|4341.08|4339.58|4338.08|4336.58|2061
1687953300000|2023-06-28 11:55:00|4339.08|4337.58|4338.08|4336.58|4339.08|4337.58|4338.08|4336.58|3073
1686625200000|2023-06-13 03:00:00|4342.74|4340.74|4343.24|4341.24|4343.24|4341.24|4342.24|4340.24|84
1687953600000|2023-06-28 12:00:00|4339.08|4337.58|4337.08|4335.58|4339.08|4337.58|4336.08|4334.58|2098
1686625500000|2023-06-13 03:05:00|4342.24|4340.24|4343.24|4341.24|4343.24|4341.24|4342.24|4340.24|25
1687953900000|2023-06-28 12:05:00|4338.08|4336.58|4339.08|4337.58|4339.08|4337.58|4338.08|4336.58|1214
1687954200000|2023-06-28 12:10:00|4338.08|4336.58|4339.08|4337.58|4339.08|4337.58|4338.08|4336.58|1422
1686625800000|2023-06-13 03:10:00|4342.24|4340.24|4343.24|4341.24|4343.24|4341.24|4342.24|4340.24|67
1687954500000|2023-06-28 12:15:00|4340.08|4338.58|4340.08|4338.58|4341.08|4339.58|4340.08|4338.58|1738
1687954800000|2023-06-28 12:20:00|4339.08|4337.58|4340.08|4338.58|4340.08|4338.58|4339.08|4337.58|1501
1686626100000|2023-06-13 03:15:00|||||||||4
1687955100000|2023-06-28 12:25:00|4341.08|4339.58|4342.08|4340.58|4343.08|4341.58|4341.08|4339.58|2918
1686626400000|2023-06-13 03:20:00|||||||||15
1687955400000|2023-06-28 12:30:00|4343.08|4341.58|4342.08|4340.58|4344.08|4342.58|4342.08|4340.58|1923
1687955700000|2023-06-28 12:35:00|4343.08|4341.58|4341.08|4339.58|4343.08|4341.58|4341.08|4339.58|1952
1686626700000|2023-06-13 03:25:00|||||||||17
1687956000000|2023-06-28 12:40:00|4340.08|4338.58|4341.08|4339.58|4341.08|4339.58|4340.08|4338.58|3445
1686627000000|2023-06-13 03:30:00|4343.74|4341.74|4347.24|4345.24|4347.24|4345.24|4343.74|4341.74|893
1687956300000|2023-06-28 12:45:00|4340.08|4338.58|4337.08|4335.58|4340.08|4338.58|4337.08|4335.58|9874
1687956600000|2023-06-28 12:50:00|4336.58|4335.08|4338.08|4336.58|4339.08|4337.58|4336.08|4334.58|3978
1686627300000|2023-06-13 03:35:00|4346.24|4344.24|4346.24|4344.24|4347.24|4345.24|4346.24|4344.24|110
1687956900000|2023-06-28 12:55:00|4339.08|4337.58|4339.08|4337.58|4339.08|4337.58|4339.08|4337.58|1827
1686627600000|2023-06-13 03:40:00|4347.24|4345.24|4347.24|4345.24|4347.24|4345.24|4347.24|4345.24|63
1687957200000|2023-06-28 13:00:00|4340.08|4338.58|4341.08|4339.58|4341.08|4339.58|4340.08|4338.58|3513
1687957500000|2023-06-28 13:05:00|4340.08|4338.58|4340.08|4338.58|4340.08|4338.58|4340.08|4338.58|2359
1686627900000|2023-06-13 03:45:00|4348.24|4346.24|4348.24|4346.24|4348.24|4346.24|4346.24|4344.24|501
1687957800000|2023-06-28 13:10:00|4339.08|4337.58|4338.08|4336.58|4339.08|4337.58|4338.08|4336.58|3021
1686628200000|2023-06-13 03:50:00|4347.24|4345.24|4348.24|4346.24|4348.24|4346.24|4347.24|4345.24|97
1687958100000|2023-06-28 13:15:00|4339.08|4337.58|4338.08|4336.58|4339.08|4337.58|4338.08|4336.58|2910
1687958400000|2023-06-28 13:20:00|4339.08|4337.58|4339.08|4337.58|4339.08|4337.58|4339.08|4337.58|5410
1686628500000|2023-06-13 03:55:00|4347.74|4345.74|4348.24|4346.24|4348.24|4346.24|4347.24|4345.24|72
1687958700000|2023-06-28 13:25:00|4340.08|4338.58|4338.08|4336.58|4340.08|4338.58|4338.08|4336.58|6822
1687959000000|2023-06-28 13:30:00|4337.08|4335.58|4340.08|4338.58|4340.08|4338.58|4335.08|4333.58|8306
1686628800000|2023-06-13 04:00:00|||||||||127
1687959300000|2023-06-28 13:35:00|4339.08|4337.58|4342.08|4340.58|4342.08|4340.58|4338.08|4336.58|3946
1686629100000|2023-06-13 04:05:00|||||||||25
1687959600000|2023-06-28 13:40:00|4343.08|4341.58|4343.08|4341.58|4344.08|4342.58|4342.08|4340.58|3082
1687959900000|2023-06-28 13:45:00|4342.08|4340.58|4339.08|4337.58|4342.08|4340.58|4338.08|4336.58|6260
1686629400000|2023-06-13 04:10:00|4347.74|4345.74|4347.24|4345.24|4348.24|4346.24|4347.24|4345.24|121
1687960200000|2023-06-28 13:50:00|4338.08|4336.58|4340.08|4338.58|4342.08|4340.58|4336.08|4334.58|3155
1686629700000|2023-06-13 04:15:00|4348.24|4346.24|4347.24|4345.24|4348.24|4346.24|4347.24|4345.24|874
1687960500000|2023-06-28 13:55:00|4341.08|4339.58|4342.08|4340.58|4344.08|4342.58|4340.08|4338.58|5953
1687960800000|2023-06-28 14:00:00|4341.08|4339.58|4342.08|4340.58|4343.08|4341.58|4341.08|4339.58|10388
1686630000000|2023-06-13 04:20:00|||||||||162
1687961100000|2023-06-28 14:05:00|4343.08|4341.58|4343.08|4341.58|4344.08|4342.58|4342.08|4340.58|8872
1686630300000|2023-06-13 04:25:00|4346.24|4344.24|4346.24|4344.24|4346.24|4344.24|4346.24|4344.24|42
1687961400000|2023-06-28 14:10:00|4342.68|4341.18|4344.68|4343.18|4344.68|4343.18|4341.68|4340.18|4434
1687961700000|2023-06-28 14:15:00|4345.68|4344.18|4346.68|4345.18|4346.68|4345.18|4344.68|4343.18|9339
1686630600000|2023-06-13 04:30:00|4347.24|4345.24|4347.24|4345.24|4347.24|4345.24|4347.24|4345.24|489
1687962000000|2023-06-28 14:20:00|4347.68|4346.18|4345.68|4344.18|4347.68|4346.18|4345.68|4344.18|4811
1687962300000|2023-06-28 14:25:00|4346.68|4345.18|4346.68|4345.18|4346.68|4345.18|4344.68|4343.18|3719
1686630900000|2023-06-13 04:35:00|4346.24|4344.24|4347.24|4345.24|4347.24|4345.24|4346.24|4344.24|198
1687962600000|2023-06-28 14:30:00|4347.68|4346.18|4345.68|4344.18|4347.68|4346.18|4345.68|4344.18|5362
1687962900000|2023-06-28 14:35:00|4346.18|4344.68|4349.68|4348.18|4350.68|4349.18|4346.18|4344.68|11187
1686631200000|2023-06-13 04:40:00|4346.74|4344.74|4347.24|4345.24|4347.24|4345.24|4346.24|4344.24|771
1687963200000|2023-06-28 14:40:00|4348.68|4347.18|4347.68|4346.18|4349.68|4348.18|4347.68|4346.18|5601
1686631500000|2023-06-13 04:45:00|4346.24|4344.24|4346.24|4344.24|4346.24|4344.24|4346.24|4344.24|151
1687963500000|2023-06-28 14:45:00|4348.68|4347.18|4349.68|4348.18|4349.68|4348.18|4347.68|4346.18|4884
1687963800000|2023-06-28 14:50:00|4350.68|4349.18|4347.68|4346.18|4350.68|4349.18|4347.68|4346.18|5511
1686631800000|2023-06-13 04:50:00|||||||||158
1687964100000|2023-06-28 14:55:00|4346.68|4345.18|4345.68|4344.18|4346.68|4345.18|4344.68|4343.18|5712
1686632100000|2023-06-13 04:55:00|||||||||79
1687964400000|2023-06-28 15:00:00|4346.68|4345.18|4346.68|4345.18|4347.68|4346.18|4344.68|4343.18|6146
1687964700000|2023-06-28 15:05:00|4345.68|4344.18|4346.68|4345.18|4347.68|4346.18|4345.68|4344.18|4761
1686632400000|2023-06-13 05:00:00|4345.24|4343.24|4346.24|4344.24|4346.24|4344.24|4345.24|4343.24|573
1687965000000|2023-06-28 15:10:00|4347.68|4346.18|4345.68|4344.18|4347.68|4346.18|4344.68|4343.18|4305
1687965300000|2023-06-28 15:15:00|4344.68|4343.18|4348.68|4347.18|4348.68|4347.18|4344.68|4343.18|6041
1686632700000|2023-06-13 05:05:00|4345.24|4343.24|4345.24|4343.24|4346.24|4344.24|4345.24|4343.24|211
1687965600000|2023-06-28 15:20:00|4347.68|4346.18|4345.68|4344.18|4347.68|4346.18|4345.68|4344.18|13051
1686633000000|2023-06-13 05:10:00|4344.24|4342.24|4344.24|4342.24|4345.24|4343.24|4344.24|4342.24|219
1687965900000|2023-06-28 15:25:00|4344.68|4343.18|4347.68|4346.18|4347.68|4346.18|4344.68|4343.18|34389
1687966200000|2023-06-28 15:30:00|4348.68|4347.18|4346.68|4345.18|4349.68|4348.18|4346.68|4345.18|38869
1686633300000|2023-06-13 05:15:00|4345.24|4343.24|4344.24|4342.24|4345.24|4343.24|4343.24|4341.24|520
1687966500000|2023-06-28 15:35:00|4347.68|4346.18|4350.68|4349.18|4350.68|4349.18|4347.68|4346.18|20143
1687966800000|2023-06-28 15:40:00|4351.68|4350.18|4351.68|4350.18|4351.68|4350.18|4350.68|4349.18|12435
1686633600000|2023-06-13 05:20:00|4343.24|4341.24|4343.24|4341.24|4343.24|4341.24|4343.24|4341.24|83
1687967100000|2023-06-28 15:45:00|4350.68|4349.18|4350.68|4349.18|4352.68|4351.18|4350.68|4349.18|4408
1686633900000|2023-06-13 05:25:00|4344.24|4342.24|4343.24|4341.24|4344.24|4342.24|4343.24|4341.24|389
1687967400000|2023-06-28 15:50:00|4349.68|4348.18|4349.68|4348.18|4350.68|4349.18|4348.68|4347.18|2608
1687967700000|2023-06-28 15:55:00|4350.68|4349.18|4350.68|4349.18|4350.68|4349.18|4349.68|4348.18|6681
1686634200000|2023-06-13 05:30:00|4342.74|4340.74|4344.24|4342.24|4344.24|4342.24|4342.74|4340.74|267
1687968000000|2023-06-28 16:00:00|4349.68|4348.18|4350.68|4349.18|4350.68|4349.18|4349.68|4348.18|1411
1687968300000|2023-06-28 16:05:00|4351.68|4350.18|4351.68|4350.18|4351.68|4350.18|4351.68|4350.18|2128
1686634500000|2023-06-13 05:35:00|4343.24|4341.24|4344.24|4342.24|4344.24|4342.24|4343.24|4341.24|124
1687968600000|2023-06-28 16:10:00|4352.68|4351.18|4354.68|4353.18|4354.68|4353.18|4352.68|4351.18|2284
1686634800000|2023-06-13 05:40:00|4343.24|4341.24|4344.24|4342.24|4345.24|4343.24|4343.24|4341.24|454
1687968900000|2023-06-28 16:15:00|4353.68|4352.18|4355.68|4354.18|4356.68|4355.18|4353.68|4352.18|2233
1687969200000|2023-06-28 16:20:00|4354.68|4353.18|4354.68|4353.18|4354.68|4353.18|4353.68|4352.18|1151
1686635100000|2023-06-13 05:45:00|4343.24|4341.24|4344.24|4342.24|4344.24|4342.24|4343.24|4341.24|328
1687969500000|2023-06-28 16:25:00|4353.68|4352.18|4351.68|4350.18|4354.68|4353.18|4350.68|4349.18|2036
1687969800000|2023-06-28 16:30:00|4350.68|4349.18|4351.68|4350.18|4351.68|4350.18|4350.68|4349.18|1174
1686635400000|2023-06-13 05:50:00|4344.74|4342.74|4345.24|4343.24|4346.24|4344.24|4344.24|4342.24|843
1687970100000|2023-06-28 16:35:00|4350.68|4349.18|4350.68|4349.18|4351.68|4350.18|4350.68|4349.18|984
1686635700000|2023-06-13 05:55:00|4344.24|4342.24|4345.24|4343.24|4346.24|4344.24|4344.24|4342.24|418
1687970400000|2023-06-28 16:40:00|4351.68|4350.18|4346.68|4345.18|4351.68|4350.18|4346.68|4345.18|1881
1687970700000|2023-06-28 16:45:00|4345.68|4344.18|4344.68|4343.18|4347.68|4346.18|4344.68|4343.18|2930
1686636000000|2023-06-13 06:00:00|4344.99|4343.49|4345.99|4344.49|4346.99|4345.49|4344.99|4343.49|1417
1687971000000|2023-06-28 16:50:00|4345.18|4343.68|4341.68|4340.18|4345.18|4343.68|4340.68|4339.18|2311
1687971300000|2023-06-28 16:55:00|4340.68|4339.18|4342.68|4341.18|4342.68|4341.18|4339.68|4338.18|1471
1686636300000|2023-06-13 06:05:00|4344.99|4343.49|4348.99|4347.49|4349.99|4348.49|4344.99|4343.49|1371
1687971600000|2023-06-28 17:00:00|4343.68|4342.18|4343.68|4342.18|4344.68|4343.18|4341.68|4340.18|1640
1686636600000|2023-06-13 06:10:00|4349.99|4348.49|4349.99|4348.49|4350.49|4348.99|4348.99|4347.49|1660
1687971900000|2023-06-28 17:05:00|4343.18|4341.68|4343.68|4342.18|4344.68|4343.18|4343.18|4341.68|831
1687972200000|2023-06-28 17:10:00|4342.68|4341.18|4343.68|4342.18|4344.68|4343.18|4342.68|4341.18|1279
1686636900000|2023-06-13 06:15:00|4350.99|4349.49|4349.99|4348.49|4350.99|4349.49|4348.99|4347.49|2315
1687972500000|2023-06-28 17:15:00|4344.68|4343.18|4344.68|4343.18|4344.68|4343.18|4343.68|4342.18|600
1687972800000|2023-06-28 17:20:00|4343.68|4342.18|4346.68|4345.18|4346.68|4345.18|4343.68|4342.18|1419
1686637200000|2023-06-13 06:20:00|4350.99|4349.49|4352.99|4351.49|4353.99|4352.49|4350.99|4349.49|3638
1687973100000|2023-06-28 17:25:00|4345.68|4344.18|4348.68|4347.18|4348.68|4347.18|4345.68|4344.18|1486
1686637500000|2023-06-13 06:25:00|4353.99|4352.49|4349.99|4348.49|4353.99|4352.49|4349.99|4348.49|3811
1687973400000|2023-06-28 17:30:00|4349.68|4348.18|4347.68|4346.18|4349.68|4348.18|4347.68|4346.18|1467
1687973700000|2023-06-28 17:35:00|4348.68|4347.18|4348.68|4347.18|4348.68|4347.18|4347.68|4346.18|1325
1686637800000|2023-06-13 06:30:00|4348.99|4347.49|4349.99|4348.49|4350.99|4349.49|4348.99|4347.49|2775
1687974000000|2023-06-28 17:40:00|4347.68|4346.18|4348.68|4347.18|4348.68|4347.18|4347.68|4346.18|1067
1687974300000|2023-06-28 17:45:00|4347.68|4346.18|4347.68|4346.18|4347.68|4346.18|4347.68|4346.18|896
1686638100000|2023-06-13 06:35:00|4348.99|4347.49|4344.99|4343.49|4349.99|4348.49|4344.99|4343.49|1796
1687974600000|2023-06-28 17:50:00|4346.68|4345.18|4348.68|4347.18|4348.68|4347.18|4346.68|4345.18|802
1686638400000|2023-06-13 06:40:00|4343.99|4342.49|4345.99|4344.49|4346.99|4345.49|4343.99|4342.49|1175
1687974900000|2023-06-28 17:55:00|4349.68|4348.18|4349.68|4348.18|4349.68|4348.18|4347.68|4346.18|1259
1687975200000|2023-06-28 18:00:00|4348.68|4347.18|4350.68|4349.18|4351.68|4350.18|4348.68|4347.18|631
1686638700000|2023-06-13 06:45:00|4344.99|4343.49|4344.99|4343.49|4345.99|4344.49|4343.99|4342.49|1165
1687975500000|2023-06-28 18:05:00|4351.68|4350.18|4350.68|4349.18|4351.68|4350.18|4350.68|4349.18|153
1686639000000|2023-06-13 06:50:00|4344.49|4342.99|4344.99|4343.49|4345.99|4344.49|4344.49|4342.99|2162
1687975800000|2023-06-28 18:10:00|4349.68|4348.18|4350.68|4349.18|4350.68|4349.18|4349.68|4348.18|888
1687976100000|2023-06-28 18:15:00|4349.68|4348.18|4350.68|4349.18|4351.68|4350.18|4349.68|4348.18|351
1686639300000|2023-06-13 06:55:00|4345.99|4344.49|4344.99|4343.49|4345.99|4344.49|4344.99|4343.49|1692
1687976400000|2023-06-28 18:20:00|||||||||297
1687976700000|2023-06-28 18:25:00|4351.68|4350.18|4350.68|4349.18|4351.68|4350.18|4350.68|4349.18|109
1686639600000|2023-06-13 07:00:00|4343.99|4342.49|4343.99|4342.49|4347.99|4346.49|4340.99|4339.49|16750
1687977000000|2023-06-28 18:30:00|4349.68|4348.18|4350.68|4349.18|4350.68|4349.18|4349.68|4348.18|289
1686639900000|2023-06-13 07:05:00|4342.99|4341.49|4344.99|4343.49|4345.99|4344.49|4341.99|4340.49|21249
1687977300000|2023-06-28 18:35:00|4351.68|4350.18|4349.68|4348.18|4351.68|4350.18|4348.68|4347.18|242
1687977600000|2023-06-28 18:40:00|4348.68|4347.18|4349.68|4348.18|4349.68|4348.18|4348.68|4347.18|1344
1686640200000|2023-06-13 07:10:00|4345.99|4344.49|4344.99|4343.49|4345.99|4344.49|4342.99|4341.49|6173
1687977900000|2023-06-28 18:45:00|4348.68|4347.18|4348.68|4347.18|4349.68|4348.18|4348.68|4347.18|180
1686640500000|2023-06-13 07:15:00|4345.99|4344.49|4344.99|4343.49|4345.99|4344.49|4342.99|4341.49|10738
1687978200000|2023-06-28 18:50:00|4347.68|4346.18|4348.68|4347.18|4348.68|4347.18|4347.68|4346.18|313
1687978500000|2023-06-28 18:55:00|4347.68|4346.18|4348.68|4347.18|4348.68|4347.18|4347.68|4346.18|263
1686640800000|2023-06-13 07:20:00|4343.99|4342.49|4341.99|4340.49|4346.99|4345.49|4341.99|4340.49|27500
1687978800000|2023-06-28 19:00:00|4349.18|4347.68|4345.68|4344.18|4349.68|4348.18|4345.68|4344.18|1087
1687979100000|2023-06-28 19:05:00|4344.68|4343.18|4344.68|4343.18|4345.68|4344.18|4342.68|4341.18|569
1686641100000|2023-06-13 07:25:00|4343.99|4342.49|4345.99|4344.49|4345.99|4344.49|4342.99|4341.49|29135
1687979400000|2023-06-28 19:10:00|4345.18|4343.68|4346.68|4345.18|4346.68|4345.18|4344.68|4343.18|410
1687979700000|2023-06-28 19:15:00|4345.68|4344.18|4347.68|4346.18|4347.68|4346.18|4345.68|4344.18|1106
1686641400000|2023-06-13 07:30:00|4346.99|4345.49|4346.99|4345.49|4349.99|4348.49|4345.99|4344.49|9025
1687980000000|2023-06-28 19:20:00|4348.68|4347.18|4348.68|4347.18|4348.68|4347.18|4347.68|4346.18|332
1686641700000|2023-06-13 07:35:00|4345.99|4344.49|4349.99|4348.49|4350.99|4349.49|4345.99|4344.49|21504
1687980300000|2023-06-28 19:25:00|4347.68|4346.18|4346.68|4345.18|4347.68|4346.18|4345.68|4344.18|600
1687980600000|2023-06-28 19:30:00|4346.18|4344.68|4346.68|4345.18|4347.68|4346.18|4345.68|4344.18|500
1686642000000|2023-06-13 07:40:00|4350.42|4348.92|4350.42|4348.92|4351.42|4349.92|4348.42|4346.92|18088
1687980900000|2023-06-28 19:35:00|4345.68|4344.18|4345.68|4344.18|4346.68|4345.18|4345.68|4344.18|314
1686642300000|2023-06-13 07:45:00|4350.92|4349.42|4348.42|4346.92|4351.42|4349.92|4348.42|4346.92|6662
1687981200000|2023-06-28 19:40:00|4346.18|4344.68|4345.68|4344.18|4346.68|4345.18|4345.68|4344.18|370
1687981500000|2023-06-28 19:45:00|4344.68|4343.18|4345.68|4344.18|4346.68|4345.18|4344.68|4343.18|1142
1686642600000|2023-06-13 07:50:00|4349.42|4347.92|4342.42|4340.92|4349.42|4347.92|4341.42|4339.92|11067
1687981800000|2023-06-28 19:50:00|4346.68|4345.18|4345.68|4344.18|4347.68|4346.18|4345.68|4344.18|1977
1687982100000|2023-06-28 19:55:00|4344.68|4343.18|4347.68|4346.18|4347.68|4346.18|4344.68|4343.18|3295
1686642900000|2023-06-13 07:55:00|4341.42|4339.92|4341.42|4339.92|4341.42|4339.92|4338.42|4336.92|5168
1687982400000|2023-06-28 20:00:00|4351.43|4348.43|4353.83|4350.83|4356.33|4353.33|4349.43|4346.43|118
1686643200000|2023-06-13 08:00:00|4340.92|4339.42|4340.42|4338.92|4340.92|4339.42|4337.42|4335.92|7070
1687982700000|2023-06-28 20:05:00|4354.13|4351.13|4354.33|4351.33|4356.33|4353.33|4353.63|4350.63|0
1687983000000|2023-06-28 20:10:00|4354.13|4351.13|4354.33|4351.33|4354.33|4351.33|4353.13|4350.13|0
1686643500000|2023-06-13 08:05:00|4341.42|4339.92|4341.42|4339.92|4343.42|4341.92|4341.42|4339.92|7288
1687983300000|2023-06-28 20:15:00|4354.13|4351.13|4353.83|4350.83|4354.83|4351.83|4353.63|4350.63|0
1686643800000|2023-06-13 08:10:00|4340.42|4338.92|4340.42|4338.92|4342.42|4340.92|4339.42|4337.92|9648
1687983600000|2023-06-28 20:20:00|4353.63|4350.63|4354.33|4351.33|4354.63|4351.63|4353.63|4350.63|0
1687983900000|2023-06-28 20:25:00|4354.23|4351.23|4353.83|4350.83|4354.63|4351.63|4353.63|4350.63|0
1686644100000|2023-06-13 08:15:00|4339.42|4337.92|4340.42|4338.92|4341.42|4339.92|4338.42|4336.92|13180
1687984200000|2023-06-28 20:30:00|4353.63|4350.63|4354.83|4351.83|4354.83|4351.83|4353.63|4350.63|0
1687984500000|2023-06-28 20:35:00|4355.03|4352.03|4355.23|4352.23|4355.83|4352.83|4354.83|4351.83|0
1686644400000|2023-06-13 08:20:00|4340.92|4339.42|4340.42|4338.92|4341.42|4339.92|4339.42|4337.92|17352
1687984800000|2023-06-28 20:40:00|4355.13|4352.13|4354.13|4351.13|4355.63|4352.63|4354.13|4351.13|0
1686644700000|2023-06-13 08:25:00|4339.42|4337.92|4339.42|4337.92|4341.42|4339.92|4338.42|4336.92|23912
1687985100000|2023-06-28 20:45:00|4354.03|4351.03|4353.43|4350.43|4354.03|4351.03|4353.43|4350.43|0
1687985400000|2023-06-28 20:50:00|4353.13|4350.13|4353.63|4350.63|4353.83|4350.83|4353.13|4350.13|0
1686645000000|2023-06-13 08:30:00|4338.42|4336.92|4341.42|4339.92|4341.42|4339.92|4338.42|4336.92|8143
1687985700000|2023-06-28 20:55:00|4353.73|4350.73|4353.43|4350.43|4354.13|4351.13|4353.03|4350.03|0
1686645300000|2023-06-13 08:35:00|4340.42|4338.92|4339.42|4337.92|4340.42|4338.92|4338.42|4336.92|3483
1687986000000|2023-06-28 21:00:00|4353.63|4350.63|4353.93|4350.93|4354.03|4351.03|4353.63|4350.63|0
1687986300000|2023-06-28 21:05:00|4354.13|4351.13|4354.13|4351.13|4354.13|4351.13|4353.83|4350.83|0
1686645600000|2023-06-13 08:40:00|4338.42|4336.92|4337.42|4335.92|4339.42|4337.92|4337.42|4335.92|23101
1687986600000|2023-06-28 21:10:00|4354.03|4351.03|4354.03|4351.03|4354.23|4351.23|4353.83|4350.83|0
1686645900000|2023-06-13 08:45:00|4338.42|4336.92|4339.42|4337.92|4339.42|4337.92|4337.42|4335.92|11714
1687986900000|2023-06-28 21:15:00|4353.93|4350.93|4354.13|4351.13|4354.13|4351.13|4353.83|4350.83|0
1687987200000|2023-06-28 21:20:00|4353.93|4350.93|4353.93|4350.93|4353.93|4350.93|4353.93|4350.93|0
1686646200000|2023-06-13 08:50:00|4340.42|4338.92|4336.42|4334.92|4340.42|4338.92|4335.42|4333.92|41373
1687987500000|2023-06-28 21:25:00|4354.03|4351.03|4354.03|4351.03|4354.03|4351.03|4353.93|4350.93|0
1687987800000|2023-06-28 21:30:00|4353.93|4350.93|4354.23|4351.23|4354.43|4351.43|4353.93|4350.93|0
1686646500000|2023-06-13 08:55:00|4335.42|4333.92|4336.42|4334.92|4338.42|4336.92|4335.42|4333.92|51750
1687988100000|2023-06-28 21:35:00|4354.03|4351.03|4353.93|4350.93|4354.03|4351.03|4353.43|4350.43|0
1686646800000|2023-06-13 09:00:00|4335.42|4333.92|4336.42|4334.92|4337.42|4335.92|4333.92|4332.42|67311
1687988400000|2023-06-28 21:40:00|4354.33|4351.33|4354.33|4351.33|4354.33|4351.33|4354.23|4351.23|0
1687988700000|2023-06-28 21:45:00|4354.23|4351.23|4354.03|4351.03|4354.23|4351.23|4354.03|4351.03|0
1686647100000|2023-06-13 09:05:00|4337.42|4335.92|4338.42|4336.92|4339.42|4337.92|4336.92|4335.42|31971
1687989000000|2023-06-28 21:50:00|4354.13|4351.13|4354.43|4351.43|4354.43|4351.43|4354.13|4351.13|0
1687989300000|2023-06-28 21:55:00|4354.33|4351.33|4354.33|4351.33|4354.53|4351.53|4354.13|4351.13|0
1686647400000|2023-06-13 09:10:00|4339.42|4337.92|4337.42|4335.92|4339.42|4337.92|4336.42|4334.92|35864
1687989600000|2023-06-28 22:00:00|4354.53|4351.53|4353.63|4350.63|4355.13|4352.13|4353.63|4350.63|0
1686647700000|2023-06-13 09:15:00|4336.42|4334.92|4334.42|4332.92|4336.42|4334.92|4334.42|4332.92|20348
1687989900000|2023-06-28 22:05:00|4353.83|4350.83|4353.63|4350.63|4354.33|4351.33|4353.33|4350.33|0
1687990200000|2023-06-28 22:10:00|4353.73|4350.73|4354.13|4351.13|4354.13|4351.13|4353.33|4350.33|0
1686648000000|2023-06-13 09:20:00|4333.42|4331.92|4332.42|4330.92|4333.42|4331.92|4330.42|4328.92|14291
1687990500000|2023-06-28 22:15:00|4354.23|4351.23|4356.83|4353.83|4356.83|4353.83|4354.13|4351.13|0
1686648300000|2023-06-13 09:25:00|4331.42|4329.92|4331.42|4329.92|4332.42|4330.92|4331.42|4329.92|54939
1687990800000|2023-06-28 22:20:00|4356.73|4353.73|4357.33|4354.33|4357.43|4354.43|4356.33|4353.33|0
1687991100000|2023-06-28 22:25:00|4357.43|4354.43|4359.03|4356.03|4359.33|4356.33|4357.33|4354.33|0
1686648600000|2023-06-13 09:30:00|4332.42|4330.92|4330.42|4328.92|4332.42|4330.92|4328.42|4326.92|13704
1687991400000|2023-06-28 22:30:00|4359.33|4356.33|4356.63|4353.63|4359.33|4356.33|4356.63|4353.63|0
1686648900000|2023-06-13 09:35:00|4331.42|4329.92|4330.42|4328.92|4331.42|4329.92|4329.42|4327.92|15422
1687991700000|2023-06-28 22:35:00|4356.83|4353.83|4356.83|4353.83|4358.03|4355.03|4356.83|4353.83|0
1687992000000|2023-06-28 22:40:00|4357.13|4354.13|4357.53|4354.53|4357.53|4354.53|4356.83|4353.83|0
1686649200000|2023-06-13 09:40:00|4329.42|4327.92|4326.42|4324.92|4330.42|4328.92|4326.42|4324.92|14768
1687992300000|2023-06-28 22:45:00|4357.43|4354.43|4357.33|4354.33|4357.53|4354.53|4356.83|4353.83|0
1686649500000|2023-06-13 09:45:00|4327.42|4325.92|4327.42|4325.92|4327.42|4325.92|4325.42|4323.92|32263
1687992600000|2023-06-28 22:50:00|4357.43|4354.43|4357.33|4354.33|4357.83|4354.83|4357.33|4354.33|0
1687992900000|2023-06-28 22:55:00|4357.13|4354.13|4357.73|4354.73|4357.83|4354.83|4357.13|4354.13|0
1686649800000|2023-06-13 09:50:00|4328.42|4326.92|4328.42|4326.92|4329.42|4327.92|4327.42|4325.92|14988
1687993200000|2023-06-28 23:00:00|4357.83|4354.83|4357.33|4354.33|4357.83|4354.83|4356.83|4353.83|0
1686650100000|2023-06-13 09:55:00|4327.42|4325.92|4325.42|4323.92|4327.42|4325.92|4325.42|4323.92|7043
1687993500000|2023-06-28 23:05:00|4357.13|4354.13|4357.83|4354.83|4358.03|4355.03|4357.13|4354.13|0
1687993800000|2023-06-28 23:10:00|4357.53|4354.53|4357.53|4354.53|4357.53|4354.53|4357.33|4354.33|0
1686650400000|2023-06-13 10:00:00|4324.42|4322.92|4323.42|4321.92|4324.42|4322.92|4321.42|4319.92|26252
1687994100000|2023-06-28 23:15:00|4357.33|4354.33|4357.13|4354.13|4357.53|4354.53|4357.13|4354.13|0
1687994400000|2023-06-28 23:20:00|4356.83|4353.83|4357.13|4354.13|4357.13|4354.13|4356.63|4353.63|0
1686650700000|2023-06-13 10:05:00|4324.42|4322.92|4328.42|4326.92|4329.42|4327.92|4323.42|4321.92|31041
1687994700000|2023-06-28 23:25:00|4356.83|4353.83|4357.33|4354.33|4357.33|4354.33|4356.83|4353.83|0
1686651000000|2023-06-13 10:10:00|4327.42|4325.92|4324.42|4322.92|4327.42|4325.92|4324.42|4322.92|112541
1687995000000|2023-06-28 23:30:00|4357.23|4354.23|4356.83|4353.83|4357.33|4354.33|4356.83|4353.83|0
1687995300000|2023-06-28 23:35:00|4356.73|4353.73|4356.63|4353.63|4356.83|4353.83|4356.23|4353.23|0
1686651300000|2023-06-13 10:15:00|4323.42|4321.92|4324.42|4322.92|4326.42|4324.92|4323.42|4321.92|8112
1687995600000|2023-06-28 23:40:00|4356.43|4353.43|4356.63|4353.63|4356.63|4353.63|4356.33|4353.33|0
1686651600000|2023-06-13 10:20:00|4325.42|4323.92|4322.42|4320.92|4325.42|4323.92|4322.42|4320.92|23828
1687995900000|2023-06-28 23:45:00|4356.73|4353.73|4356.13|4353.13|4356.83|4353.83|4356.13|4353.13|0
1687996200000|2023-06-28 23:50:00|4356.33|4353.33|4356.33|4353.33|4356.83|4353.83|4356.13|4353.13|0
1686651900000|2023-06-13 10:25:00|4323.42|4321.92|4322.42|4320.92|4323.42|4321.92|4320.42|4318.92|21242
1687996500000|2023-06-28 23:55:00|4356.23|4353.23|4355.83|4352.83|4356.63|4353.63|4355.63|4352.63|0
1686652200000|2023-06-13 10:30:00|4323.42|4321.92|4326.42|4324.92|4326.42|4324.92|4323.42|4321.92|79865
1687996800000|2023-06-29 00:00:00|4356.13|4353.13|4355.63|4352.63|4356.63|4353.63|4355.13|4352.13|0
1687997100000|2023-06-29 00:05:00|4355.43|4352.43|4356.13|4353.13|4356.33|4353.33|4355.33|4352.33|0
1686652500000|2023-06-13 10:35:00|4327.42|4325.92|4325.42|4323.92|4328.42|4326.92|4325.42|4323.92|8604
1687997400000|2023-06-29 00:10:00|4356.23|4353.23|4357.33|4354.33|4357.83|4354.83|4356.23|4353.23|0
1686652800000|2023-06-13 10:40:00|4324.42|4322.92|4324.42|4322.92|4326.42|4324.92|4324.42|4322.92|12171
1687997700000|2023-06-29 00:15:00|4357.23|4354.23|4354.93|4352.93|4357.33|4354.33|4354.93|4352.83|330
1687998000000|2023-06-29 00:20:00|4355.93|4353.93|4355.93|4353.93|4355.93|4353.93|4355.93|4353.93|51
1686653100000|2023-06-13 10:45:00|4325.42|4323.92|4323.42|4321.92|4325.42|4323.92|4323.42|4321.92|6777
1687998300000|2023-06-29 00:25:00|4356.93|4354.93|4356.93|4354.93|4357.93|4355.93|4356.93|4354.93|273
1686653400000|2023-06-13 10:50:00|4322.42|4320.92|4323.42|4321.92|4323.42|4321.92|4320.42|4318.92|7581
1687998600000|2023-06-29 00:30:00|||||||||51
1687998900000|2023-06-29 00:35:00|4355.93|4353.93|4355.93|4353.93|4355.93|4353.93|4355.93|4353.93|61
1686653700000|2023-06-13 10:55:00|4322.42|4320.92|4322.42|4320.92|4324.42|4322.92|4322.42|4320.92|21921
1687999200000|2023-06-29 00:40:00|4356.93|4354.93|4356.93|4354.93|4356.93|4354.93|4356.93|4354.93|55
1687999500000|2023-06-29 00:45:00|4357.93|4355.93|4357.93|4355.93|4357.93|4355.93|4357.93|4355.93|105
1686654000000|2023-06-13 11:00:00|4321.42|4319.92|4321.42|4319.92|4321.42|4319.92|4320.42|4318.92|6723
1687999800000|2023-06-29 00:50:00|4356.93|4354.93|4356.93|4354.93|4356.93|4354.93|4356.93|4354.93|113
1686654300000|2023-06-13 11:05:00|4322.42|4320.92|4319.42|4317.92|4322.42|4320.92|4317.42|4315.92|18138
1688000100000|2023-06-29 00:55:00|||||||||15
1688000400000|2023-06-29 01:00:00|4356.43|4354.43|4355.93|4353.93|4356.43|4354.43|4355.93|4353.93|69
1686654600000|2023-06-13 11:10:00|4318.92|4317.42|4322.42|4320.92|4322.42|4320.92|4318.42|4316.92|5600
1688000700000|2023-06-29 01:05:00|4356.93|4354.93|4356.93|4354.93|4356.93|4354.93|4355.93|4353.93|191
1688001000000|2023-06-29 01:10:00|4355.93|4353.93|4356.93|4354.93|4356.93|4354.93|4355.93|4353.93|153
1686654900000|2023-06-13 11:15:00|4321.42|4319.92|4322.42|4320.92|4322.42|4320.92|4321.42|4319.92|4521
1688001300000|2023-06-29 01:15:00|4357.93|4355.93|4357.93|4355.93|4357.93|4355.93|4357.93|4355.93|84
1686655200000|2023-06-13 11:20:00|4323.42|4321.92|4321.42|4319.92|4323.42|4321.92|4321.42|4319.92|11411
1688001600000|2023-06-29 01:20:00|4356.93|4354.93|4356.93|4354.93|4356.93|4354.93|4356.93|4354.93|137
1688001900000|2023-06-29 01:25:00|4357.93|4355.93|4357.93|4355.93|4358.93|4356.93|4357.93|4355.93|86
1686655500000|2023-06-13 11:25:00|4322.42|4320.92|4321.42|4319.92|4323.42|4321.92|4321.42|4319.92|36816
1688002200000|2023-06-29 01:30:00|4356.93|4354.93|4356.93|4354.93|4356.93|4354.93|4356.93|4354.93|76
1688002500000|2023-06-29 01:35:00|4355.93|4353.93|4356.93|4354.93|4356.93|4354.93|4355.93|4353.93|483
1686655800000|2023-06-13 11:30:00|4320.42|4318.92|4319.42|4317.92|4320.42|4318.92|4318.42|4316.92|67217
1688002800000|2023-06-29 01:40:00|4355.93|4353.93|4355.93|4353.93|4356.93|4354.93|4355.93|4353.93|70
1686656100000|2023-06-13 11:35:00|4320.42|4318.92|4319.42|4317.92|4320.42|4318.92|4319.42|4317.92|30230
1688003100000|2023-06-29 01:45:00|4356.93|4354.93|4355.93|4353.93|4356.93|4354.93|4355.93|4353.93|246
1688003400000|2023-06-29 01:50:00|4356.43|4354.43|4355.93|4353.93|4356.93|4354.93|4355.93|4353.93|43
1686656400000|2023-06-13 11:40:00|4319.65|4318.15|4320.65|4319.15|4320.65|4319.15|4318.65|4317.15|18492
1688003700000|2023-06-29 01:55:00|4354.93|4352.93|4354.93|4352.93|4355.93|4353.93|4354.93|4352.93|167
1686656700000|2023-06-13 11:45:00|4319.65|4318.15|4316.65|4315.15|4320.65|4319.15|4316.65|4315.15|12810
1688004000000|2023-06-29 02:00:00|4355.93|4353.93|4353.93|4351.93|4355.93|4353.93|4353.93|4351.93|283
1688004300000|2023-06-29 02:05:00|4352.93|4350.93|4350.93|4348.93|4352.93|4350.93|4350.93|4348.93|399
1686657000000|2023-06-13 11:50:00|4317.65|4316.15|4318.65|4317.15|4319.65|4318.15|4317.65|4316.15|4837
1688004600000|2023-06-29 02:10:00|4351.43|4349.43|4352.93|4350.93|4352.93|4350.93|4350.93|4348.93|125
1686657300000|2023-06-13 11:55:00|4319.65|4318.15|4321.65|4320.15|4322.65|4321.15|4318.65|4317.15|24961
1688004900000|2023-06-29 02:15:00|4352.43|4350.43|4351.93|4349.93|4352.93|4350.93|4351.93|4349.93|49
1688005200000|2023-06-29 02:20:00|4352.93|4350.93|4351.93|4349.93|4352.93|4350.93|4351.93|4349.93|37
1686657600000|2023-06-13 12:00:00|4320.65|4319.15|4321.65|4320.15|4323.65|4322.15|4319.65|4318.15|5181
1688005500000|2023-06-29 02:25:00|4352.93|4350.93|4351.93|4349.93|4352.93|4350.93|4351.93|4349.93|33
1688005800000|2023-06-29 02:30:00|4352.93|4350.93|4352.93|4350.93|4352.93|4350.93|4351.93|4349.93|67
1686657900000|2023-06-13 12:05:00|4320.65|4319.15|4323.65|4322.15|4323.65|4322.15|4320.65|4319.15|16601
1688006100000|2023-06-29 02:35:00|4351.93|4349.93|4351.93|4349.93|4351.93|4349.93|4351.93|4349.93|16
1688006400000|2023-06-29 02:40:00|4352.93|4350.93|4352.93|4350.93|4352.93|4350.93|4352.93|4350.93|24
1686658200000|2023-06-13 12:10:00|4322.65|4321.15|4321.65|4320.15|4323.65|4322.15|4320.65|4319.15|9616
1688006700000|2023-06-29 02:45:00|4351.93|4349.93|4351.93|4349.93|4351.93|4349.93|4351.93|4349.93|34
1686658500000|2023-06-13 12:15:00|4320.65|4319.15|4320.65|4319.15|4323.65|4322.15|4318.65|4317.15|13066
1688007000000|2023-06-29 02:50:00|4351.43|4349.43|4350.93|4348.93|4351.43|4349.43|4349.93|4347.93|97
1688007300000|2023-06-29 02:55:00|4350.43|4348.43|4350.93|4348.93|4350.93|4348.93|4349.93|4347.93|27
1686658800000|2023-06-13 12:20:00|4321.65|4320.15|4324.65|4323.15|4325.65|4324.15|4321.65|4320.15|14078
1688007600000|2023-06-29 03:00:00|4350.43|4348.43|4349.93|4347.93|4350.93|4348.93|4349.93|4347.93|205
1686659100000|2023-06-13 12:25:00|4325.65|4324.15|4327.65|4326.15|4329.65|4328.15|4324.65|4323.15|33463
1688007900000|2023-06-29 03:05:00|4348.93|4346.93|4348.93|4346.93|4348.93|4346.93|4347.93|4345.93|364
1688008200000|2023-06-29 03:10:00|||||||||11
1686659400000|2023-06-13 12:30:00|4328.15|4326.65|4327.65|4326.15|4335.65|4334.15|4310.15|4308.65|61133
1688008500000|2023-06-29 03:15:00|4347.93|4345.93|4348.93|4346.93|4348.93|4346.93|4347.93|4345.93|53
1686659700000|2023-06-13 12:35:00|4326.65|4325.15|4328.65|4327.15|4332.65|4331.15|4326.65|4325.15|11399
1688008800000|2023-06-29 03:20:00|4347.93|4345.93|4348.93|4346.93|4348.93|4346.93|4347.93|4345.93|45
1688009100000|2023-06-29 03:25:00|||||||||24
1686660000000|2023-06-13 12:40:00|4329.65|4328.15|4333.65|4332.15|4333.65|4332.15|4327.65|4326.15|4437
1688009400000|2023-06-29 03:30:00|4349.93|4347.93|4348.93|4346.93|4349.93|4347.93|4347.93|4345.93|129
1686660300000|2023-06-13 12:45:00|4333.15|4331.65|4333.65|4332.15|4334.65|4333.15|4330.65|4329.15|6525
1688009700000|2023-06-29 03:35:00|4347.93|4345.93|4345.93|4343.93|4347.93|4345.93|4345.93|4343.93|672
1688010000000|2023-06-29 03:40:00|4346.93|4344.93|4347.93|4345.93|4347.93|4345.93|4346.93|4344.93|154
1686660600000|2023-06-13 12:50:00|4332.65|4331.15|4335.65|4334.15|4336.65|4335.15|4332.65|4331.15|8978
1688010300000|2023-06-29 03:45:00|4346.93|4344.93|4345.93|4343.93|4347.93|4345.93|4345.93|4343.93|107
1688010600000|2023-06-29 03:50:00|4346.93|4344.93|4346.93|4344.93|4346.93|4344.93|4346.93|4344.93|66
1686660900000|2023-06-13 12:55:00|4336.15|4334.65|4339.65|4338.15|4339.65|4338.15|4335.65|4334.15|7526
1688010900000|2023-06-29 03:55:00|4347.93|4345.93|4347.93|4345.93|4347.93|4345.93|4346.93|4344.93|77
1686661200000|2023-06-13 13:00:00|4340.65|4339.15|4340.65|4339.15|4341.65|4340.15|4339.65|4338.15|26895
1688011200000|2023-06-29 04:00:00|4348.93|4346.93|4347.93|4345.93|4348.93|4346.93|4347.93|4345.93|155
1688011500000|2023-06-29 04:05:00|4348.93|4346.93|4348.93|4346.93|4348.93|4346.93|4348.93|4346.93|43
1686661500000|2023-06-13 13:05:00|4339.65|4338.15|4340.65|4339.15|4342.65|4341.15|4338.65|4337.15|14789
1688011800000|2023-06-29 04:10:00|4347.93|4345.93|4347.93|4345.93|4348.93|4346.93|4347.93|4345.93|64
1688012100000|2023-06-29 04:15:00|4348.93|4346.93|4348.93|4346.93|4348.93|4346.93|4348.93|4346.93|66
1686661800000|2023-06-13 13:10:00|4341.65|4340.15|4340.65|4339.15|4343.65|4342.15|4340.65|4339.15|45838
1688012400000|2023-06-29 04:20:00|4347.93|4345.93|4347.93|4345.93|4347.93|4345.93|4347.93|4345.93|62
1686662100000|2023-06-13 13:15:00|4339.65|4338.15|4339.65|4338.15|4340.65|4339.15|4338.65|4337.15|13749
1688012700000|2023-06-29 04:25:00|4348.43|4346.43|4347.93|4345.93|4348.43|4346.43|4347.93|4345.93|39
1688013000000|2023-06-29 04:30:00|||||||||34
1686662400000|2023-06-13 13:20:00|4338.65|4337.15|4339.65|4338.15|4340.65|4339.15|4338.65|4337.15|23779
1688013300000|2023-06-29 04:35:00|||||||||70
1688013600000|2023-06-29 04:40:00|4348.93|4346.93|4347.93|4345.93|4348.93|4346.93|4347.93|4345.93|60
1686662700000|2023-06-13 13:25:00|4338.65|4337.15|4336.65|4335.15|4339.65|4338.15|4335.65|4334.15|50033
1688013900000|2023-06-29 04:45:00|4346.93|4344.93|4346.93|4344.93|4346.93|4344.93|4346.93|4344.93|60
1686663000000|2023-06-13 13:30:00|4337.65|4336.15|4341.65|4340.15|4341.65|4340.15|4335.65|4334.15|23227
1688014200000|2023-06-29 04:50:00|||||||||46
1688014500000|2023-06-29 04:55:00|4345.93|4343.93|4345.93|4343.93|4345.93|4343.93|4345.93|4343.93|170
1686663300000|2023-06-13 13:35:00|4342.65|4341.15|4344.65|4343.15|4344.65|4343.15|4340.65|4339.15|7613
1688014800000|2023-06-29 05:00:00|4346.93|4344.93|4346.93|4344.93|4347.93|4345.93|4346.93|4344.93|243
1686663600000|2023-06-13 13:40:00|4343.65|4342.15|4346.65|4345.15|4347.65|4346.15|4342.65|4341.15|11798
1688015100000|2023-06-29 05:05:00|4347.93|4345.93|4348.93|4346.93|4348.93|4346.93|4347.93|4345.93|126
1688015400000|2023-06-29 05:10:00|4347.93|4345.93|4346.93|4344.93|4347.93|4345.93|4345.93|4343.93|303
1686663900000|2023-06-13 13:45:00|4347.65|4346.15|4343.65|4342.15|4347.65|4346.15|4341.65|4340.15|20557
1688015700000|2023-06-29 05:15:00|4346.43|4344.43|4344.93|4342.93|4346.93|4344.93|4343.93|4341.93|874
1686664200000|2023-06-13 13:50:00|4342.65|4341.15|4341.65|4340.15|4342.65|4341.15|4338.65|4337.15|9438
1688016000000|2023-06-29 05:20:00|4343.93|4341.93|4343.93|4341.93|4344.93|4342.93|4343.93|4341.93|76
1688016300000|2023-06-29 05:25:00|4344.93|4342.93|4342.93|4340.93|4344.93|4342.93|4342.93|4340.93|287
1686664500000|2023-06-13 13:55:00|4342.65|4341.15|4338.65|4337.15|4344.65|4343.15|4336.65|4335.15|19247
1688016600000|2023-06-29 05:30:00|4341.93|4339.93|4344.93|4342.93|4344.93|4342.93|4340.93|4338.93|909
1688016900000|2023-06-29 05:35:00|4344.43|4342.43|4343.93|4341.93|4345.93|4343.93|4343.93|4341.93|323
1686664800000|2023-06-13 14:00:00|4339.65|4338.15|4342.65|4341.15|4342.65|4341.15|4337.65|4336.15|7471
1688017200000|2023-06-29 05:40:00|4342.93|4340.93|4340.93|4338.93|4342.93|4340.93|4340.93|4338.93|389
1686665100000|2023-06-13 14:05:00|4341.65|4340.15|4340.65|4339.15|4344.65|4343.15|4338.65|4337.15|11198
1688017500000|2023-06-29 05:45:00|4341.93|4339.93|4343.93|4341.93|4343.93|4341.93|4341.93|4339.93|1194
1688017800000|2023-06-29 05:50:00|4344.93|4342.93|4344.93|4342.93|4345.93|4343.93|4344.93|4342.93|703
1686665400000|2023-06-13 14:10:00|4340.08|4338.58|4341.08|4339.58|4342.08|4340.58|4337.08|4335.58|26962
1688018100000|2023-06-29 05:55:00|4345.93|4343.93|4346.93|4344.93|4346.93|4344.93|4345.93|4343.93|180
1686665700000|2023-06-13 14:15:00|4342.08|4340.58|4340.08|4338.58|4342.08|4340.58|4337.08|4335.58|36728
1688018400000|2023-06-29 06:00:00|4346.68|4345.18|4344.68|4343.18|4346.68|4345.18|4343.68|4342.18|1322
1688018700000|2023-06-29 06:05:00|4345.68|4344.18|4347.68|4346.18|4347.68|4346.18|4345.68|4344.18|1077
1686666000000|2023-06-13 14:20:00|4339.08|4337.58|4344.08|4342.58|4345.08|4343.58|4339.08|4337.58|11412
1688019000000|2023-06-29 06:10:00|4346.68|4345.18|4346.68|4345.18|4346.68|4345.18|4345.68|4344.18|512
1688019300000|2023-06-29 06:15:00|4345.68|4344.18|4344.68|4343.18|4345.68|4344.18|4343.68|4342.18|505
1686666300000|2023-06-13 14:25:00|4345.08|4343.58|4348.08|4346.58|4348.08|4346.58|4344.08|4342.58|19869
1688019600000|2023-06-29 06:20:00|4345.68|4344.18|4346.68|4345.18|4347.68|4346.18|4344.68|4343.18|1001
1686666600000|2023-06-13 14:30:00|4347.08|4345.58|4348.08|4346.58|4348.08|4346.58|4343.08|4341.58|19287
1688019900000|2023-06-29 06:25:00|4345.68|4344.18|4345.68|4344.18|4346.68|4345.18|4345.68|4344.18|314
1688020200000|2023-06-29 06:30:00|4344.68|4343.18|4345.68|4344.18|4345.68|4344.18|4343.68|4342.18|542
1686666900000|2023-06-13 14:35:00|4347.08|4345.58|4348.08|4346.58|4348.08|4346.58|4347.08|4345.58|9389
1688020500000|2023-06-29 06:35:00|4346.68|4345.18|4348.68|4347.18|4348.68|4347.18|4346.68|4345.18|968
1688020800000|2023-06-29 06:40:00|4349.68|4348.18|4349.68|4348.18|4350.68|4349.18|4348.68|4347.18|894
1686667200000|2023-06-13 14:40:00|4347.08|4345.58|4348.08|4346.58|4348.08|4346.58|4346.08|4344.58|18257
1688021100000|2023-06-29 06:45:00|4348.68|4347.18|4349.68|4348.18|4349.68|4348.18|4348.68|4347.18|718
1686667500000|2023-06-13 14:45:00|4347.08|4345.58|4348.08|4346.58|4348.08|4346.58|4346.08|4344.58|34974
1688021400000|2023-06-29 06:50:00|4348.68|4347.18|4346.68|4345.18|4349.68|4348.18|4346.68|4345.18|1601
1688021700000|2023-06-29 06:55:00|4347.68|4346.18|4346.68|4345.18|4348.18|4346.68|4345.68|4344.18|2180
1686667800000|2023-06-13 14:50:00|4347.08|4345.58|4345.08|4343.58|4347.08|4345.58|4345.08|4343.58|43768
1688022000000|2023-06-29 07:00:00|4345.68|4344.18|4346.68|4345.18|4350.68|4349.18|4344.68|4343.18|8609
1686668100000|2023-06-13 14:55:00|4346.08|4344.58|4348.08|4346.58|4349.08|4347.58|4345.08|4343.58|31053
1688022300000|2023-06-29 07:05:00|4345.68|4344.18|4347.68|4346.18|4347.68|4346.18|4342.68|4341.18|5796
1688022600000|2023-06-29 07:10:00|4348.68|4347.18|4346.68|4345.18|4348.68|4347.18|4343.68|4342.18|3583
1686668400000|2023-06-13 15:00:00|4347.08|4345.58|4344.08|4342.58|4347.08|4345.58|4344.08|4342.58|8387
1688022900000|2023-06-29 07:15:00|4345.68|4344.18|4347.68|4346.18|4348.68|4347.18|4344.68|4343.18|2536
1688023200000|2023-06-29 07:20:00|4346.68|4345.18|4351.68|4350.18|4352.68|4351.18|4345.68|4344.18|3676
1686668700000|2023-06-13 15:05:00|4345.08|4343.58|4347.08|4345.58|4348.08|4346.58|4343.08|4341.58|7726
1688023500000|2023-06-29 07:25:00|4350.68|4349.18|4345.68|4344.18|4351.68|4350.18|4345.68|4344.18|4334
1688023800000|2023-06-29 07:30:00|4344.68|4343.18|4344.68|4343.18|4346.68|4345.18|4343.68|4342.18|3059
1686669000000|2023-06-13 15:10:00|4348.08|4346.58|4351.08|4349.58|4351.08|4349.58|4347.08|4345.58|12355
1688024100000|2023-06-29 07:35:00|4343.68|4342.18|4342.68|4341.18|4345.68|4344.18|4342.68|4341.18|3810
1686669300000|2023-06-13 15:15:00|4352.08|4350.58|4352.08|4350.58|4352.08|4350.58|4351.08|4349.58|14798
1688024400000|2023-06-29 07:40:00|4341.68|4340.18|4344.68|4343.18|4346.68|4345.18|4340.68|4339.18|4414
1688024700000|2023-06-29 07:45:00|4345.68|4344.18|4347.68|4346.18|4347.68|4346.18|4344.68|4343.18|3690
1686669600000|2023-06-13 15:20:00|4353.08|4351.58|4351.08|4349.58|4353.08|4351.58|4350.08|4348.58|19401
1688025000000|2023-06-29 07:50:00|4346.68|4345.18|4346.65|4345.15|4347.68|4346.18|4345.68|4344.18|4440
1688025300000|2023-06-29 07:55:00|4347.65|4346.15|4345.65|4344.15|4347.65|4346.15|4345.65|4344.15|3490
1686669900000|2023-06-13 15:25:00|4352.08|4350.58|4352.08|4350.58|4353.08|4351.58|4351.08|4349.58|31493
1688025600000|2023-06-29 08:00:00|4344.65|4343.15|4350.65|4349.15|4350.65|4349.15|4344.65|4343.15|6258
1686670200000|2023-06-13 15:30:00|4353.08|4351.58|4350.08|4348.58|4353.08|4351.58|4349.08|4347.58|40455
1688025900000|2023-06-29 08:05:00|4349.65|4348.15|4349.65|4348.15|4351.65|4350.15|4349.65|4348.15|2995
1688026200000|2023-06-29 08:10:00|4350.65|4349.15|4353.65|4352.15|4354.65|4353.15|4349.65|4348.15|5667
1686670500000|2023-06-13 15:35:00|4349.08|4347.58|4350.08|4348.58|4352.08|4350.58|4349.08|4347.58|27219
1688026500000|2023-06-29 08:15:00|4354.65|4353.15|4355.65|4354.15|4356.65|4355.15|4353.65|4352.15|2656
1686670800000|2023-06-13 15:40:00|4351.08|4349.58|4351.08|4349.58|4351.08|4349.58|4350.08|4348.58|15099
1688026800000|2023-06-29 08:20:00|4356.65|4355.15|4357.65|4356.15|4358.65|4357.15|4355.65|4354.15|4201
1688027100000|2023-06-29 08:25:00|4356.65|4355.15|4354.65|4353.15|4356.65|4355.15|4353.65|4352.15|4133
1686671100000|2023-06-13 15:45:00|4350.08|4348.58|4351.08|4349.58|4351.08|4349.58|4349.08|4347.58|3383
1688027400000|2023-06-29 08:30:00|4355.65|4354.15|4355.65|4354.15|4355.65|4354.15|4353.65|4352.15|3313
1688027700000|2023-06-29 08:35:00|4354.65|4353.15|4357.65|4356.15|4357.65|4356.15|4354.65|4353.15|1585
1686671400000|2023-06-13 15:50:00|4350.08|4348.58|4351.08|4349.58|4351.08|4349.58|4350.08|4348.58|3985
1688028000000|2023-06-29 08:40:00|4358.65|4357.15|4360.65|4359.15|4360.65|4359.15|4358.65|4357.15|4243
1686671700000|2023-06-13 15:55:00|4352.08|4350.58|4348.08|4346.58|4352.08|4350.58|4348.08|4346.58|6956
1688028300000|2023-06-29 08:45:00|4360.15|4358.65|4359.65|4358.15|4361.65|4360.15|4359.15|4357.65|6079
1688028600000|2023-06-29 08:50:00|4360.65|4359.15|4360.65|4359.15|4360.65|4359.15|4359.65|4358.15|7762
1686672000000|2023-06-13 16:00:00|4347.08|4345.58|4347.08|4345.58|4348.08|4346.58|4346.08|4344.58|5643
1688028900000|2023-06-29 08:55:00|4359.65|4358.15|4360.65|4359.15|4361.65|4360.15|4359.65|4358.15|4544
1688029200000|2023-06-29 09:00:00|4361.65|4360.15|4361.65|4360.15|4361.65|4360.15|4360.65|4359.15|3471
1686672300000|2023-06-13 16:05:00|4348.08|4346.58|4349.08|4347.58|4350.08|4348.58|4347.08|4345.58|2160
1688029500000|2023-06-29 09:05:00|4361.15|4359.65|4361.65|4360.15|4361.65|4360.15|4359.65|4358.15|2502
1686672600000|2023-06-13 16:10:00|4350.08|4348.58|4350.08|4348.58|4351.08|4349.58|4350.08|4348.58|5023
1688029800000|2023-06-29 09:10:00|4362.15|4360.65|4360.65|4359.15|4362.65|4361.15|4360.65|4359.15|3989
1688030100000|2023-06-29 09:15:00|4359.65|4358.15|4357.65|4356.15|4359.65|4358.15|4356.65|4355.15|2502
1686672900000|2023-06-13 16:15:00|4350.58|4349.08|4351.08|4349.58|4351.08|4349.58|4350.08|4348.58|3171
1688030400000|2023-06-29 09:20:00|4356.65|4355.15|4357.65|4356.15|4357.65|4356.15|4355.65|4354.15|2658
1688030700000|2023-06-29 09:25:00|4356.65|4355.15|4358.65|4357.15|4358.65|4357.15|4356.65|4355.15|3015
1686673200000|2023-06-13 16:20:00|4350.08|4348.58|4351.08|4349.58|4351.08|4349.58|4349.58|4348.08|9721
1688031000000|2023-06-29 09:30:00|4357.65|4356.15|4361.65|4360.15|4361.65|4360.15|4357.65|4356.15|2930
1686673500000|2023-06-13 16:25:00|4350.08|4348.58|4350.08|4348.58|4351.08|4349.58|4350.08|4348.58|10508
1688031300000|2023-06-29 09:35:00|4360.65|4359.15|4362.65|4361.15|4362.65|4361.15|4360.65|4359.15|2833
1688031600000|2023-06-29 09:40:00|4363.65|4362.15|4363.65|4362.15|4364.65|4363.15|4362.65|4361.15|5791
1686673800000|2023-06-13 16:30:00|||||||||1303
1688031900000|2023-06-29 09:45:00|4364.65|4363.15|4364.65|4363.15|4364.65|4363.15|4363.65|4362.15|1562
1688032200000|2023-06-29 09:50:00|4363.65|4362.15|4363.65|4362.15|4363.65|4362.15|4362.65|4361.15|2766
1686674100000|2023-06-13 16:35:00|4351.08|4349.58|4352.08|4350.58|4352.08|4350.58|4351.08|4349.58|1525
1688032500000|2023-06-29 09:55:00|4364.65|4363.15|4363.65|4362.15|4364.65|4363.15|4363.65|4362.15|1548
1686674400000|2023-06-13 16:40:00|4352.58|4351.08|4353.08|4351.58|4353.08|4351.58|4352.08|4350.58|2368
1688032800000|2023-06-29 10:00:00|4362.65|4361.15|4363.65|4362.15|4363.65|4362.15|4361.65|4360.15|1352
1688033100000|2023-06-29 10:05:00|4362.65|4361.15|4363.65|4362.15|4364.65|4363.15|4362.65|4361.15|2812
1686674700000|2023-06-13 16:45:00|4352.08|4350.58|4352.08|4350.58|4352.08|4350.58|4352.08|4350.58|1034
1688033400000|2023-06-29 10:10:00|4364.65|4363.15|4369.65|4368.15|4370.65|4369.15|4364.65|4363.15|5521
1688033700000|2023-06-29 10:15:00|4370.65|4369.15|4368.65|4367.15|4371.65|4370.15|4368.65|4367.15|7968
1686675000000|2023-06-13 16:50:00|4353.08|4351.58|4353.08|4351.58|4353.08|4351.58|4352.08|4350.58|2993
1688034000000|2023-06-29 10:20:00|4367.65|4366.15|4367.65|4366.15|4368.65|4367.15|4367.65|4366.15|2189
1686675300000|2023-06-13 16:55:00|4352.08|4350.58|4353.08|4351.58|4354.08|4352.58|4352.08|4350.58|4883
1688034300000|2023-06-29 10:25:00|4368.65|4367.15|4368.65|4367.15|4369.65|4368.15|4367.65|4366.15|2172
1688034600000|2023-06-29 10:30:00|4369.65|4368.15|4368.65|4367.15|4369.65|4368.15|4368.65|4367.15|4751
1686675600000|2023-06-13 17:00:00|4354.08|4352.58|4353.08|4351.58|4354.08|4352.58|4353.08|4351.58|520
1688034900000|2023-06-29 10:35:00|4369.65|4368.15|4368.65|4367.15|4369.65|4368.15|4368.65|4367.15|3295
1688035200000|2023-06-29 10:40:00|4369.65|4368.15|4370.65|4369.15|4370.65|4369.15|4368.65|4367.15|2831
1686675900000|2023-06-13 17:05:00|4354.08|4352.58|4350.08|4348.58|4354.08|4352.58|4350.08|4348.58|1740
1688035500000|2023-06-29 10:45:00|4371.65|4370.15|4372.65|4371.15|4372.65|4371.15|4370.65|4369.15|3395
1688035800000|2023-06-29 10:50:00|4372.15|4370.65|4371.65|4370.15|4372.65|4371.15|4371.65|4370.15|8719
1686676200000|2023-06-13 17:10:00|4351.08|4349.58|4351.08|4349.58|4351.08|4349.58|4349.08|4347.58|4369
1688036100000|2023-06-29 10:55:00|4370.65|4369.15|4371.65|4370.15|4372.65|4371.15|4370.65|4369.15|3439
1686676500000|2023-06-13 17:15:00|4350.08|4348.58|4352.08|4350.58|4352.08|4350.58|4350.08|4348.58|523
1688036400000|2023-06-29 11:00:00|4370.65|4369.15|4368.65|4367.15|4371.65|4370.15|4368.65|4367.15|4635
1688036700000|2023-06-29 11:05:00|4369.65|4368.15|4369.65|4368.15|4369.65|4368.15|4368.65|4367.15|2898
1686676800000|2023-06-13 17:20:00|4352.58|4351.08|4352.08|4350.58|4353.08|4351.58|4352.08|4350.58|422
1688037000000|2023-06-29 11:10:00|4370.65|4369.15|4370.65|4369.15|4370.65|4369.15|4369.65|4368.15|1995
1688037300000|2023-06-29 11:15:00|4369.65|4368.15|4369.65|4368.15|4370.65|4369.15|4369.65|4368.15|4055
1686677100000|2023-06-13 17:25:00|4351.08|4349.58|4353.08|4351.58|4353.08|4351.58|4351.08|4349.58|1424
1688037600000|2023-06-29 11:20:00|4370.65|4369.15|4370.65|4369.15|4371.65|4370.15|4370.65|4369.15|2004
1686677400000|2023-06-13 17:30:00|4353.58|4352.08|4353.08|4351.58|4354.08|4352.58|4352.08|4350.58|1302
1688037900000|2023-06-29 11:25:00|4369.65|4368.15|4372.65|4371.15|4372.65|4371.15|4368.65|4367.15|5217
1688038200000|2023-06-29 11:30:00|4371.65|4370.15|4370.65|4369.15|4371.65|4370.15|4370.65|4369.15|1826
1686677700000|2023-06-13 17:35:00|4352.08|4350.58|4352.08|4350.58|4353.08|4351.58|4351.58|4350.08|1252
1688038500000|2023-06-29 11:35:00|4369.65|4368.15|4366.65|4365.15|4369.65|4368.15|4366.65|4365.15|7101
1688038800000|2023-06-29 11:40:00|4366.41|4364.91|4367.41|4365.91|4367.41|4365.91|4366.41|4364.91|866
1686678000000|2023-06-13 17:40:00|4352.58|4351.08|4354.08|4352.58|4354.08|4352.58|4352.58|4351.08|354
1688039100000|2023-06-29 11:45:00|||||||||901
1686678300000|2023-06-13 17:45:00|4355.08|4353.58|4354.08|4352.58|4355.08|4353.58|4354.08|4352.58|1148
1688039400000|2023-06-29 11:50:00|4366.41|4364.91|4365.41|4363.91|4366.41|4364.91|4364.41|4362.91|2203
1688039700000|2023-06-29 11:55:00|||||||||1058
1686678600000|2023-06-13 17:50:00|4353.08|4351.58|4353.08|4351.58|4353.08|4351.58|4353.08|4351.58|175
1688040000000|2023-06-29 12:00:00|4366.41|4364.91|4367.41|4365.91|4367.41|4365.91|4366.41|4364.91|1568
1686678900000|2023-06-13 17:55:00|4352.08|4350.58|4352.08|4350.58|4353.08|4351.58|4351.08|4349.58|628
1688040300000|2023-06-29 12:05:00|4366.41|4364.91|4365.41|4363.91|4367.41|4365.91|4365.41|4363.91|1061
1688040600000|2023-06-29 12:10:00|4364.41|4362.91|4362.41|4360.91|4364.41|4362.91|4362.41|4360.91|1412
1686679200000|2023-06-13 18:00:00|4353.08|4351.58|4353.08|4351.58|4353.08|4351.58|4352.08|4350.58|364
1688040900000|2023-06-29 12:15:00|4363.41|4361.91|4362.41|4360.91|4363.41|4361.91|4361.41|4359.91|3780
1688041200000|2023-06-29 12:20:00|4363.41|4361.91|4364.41|4362.91|4364.41|4362.91|4362.41|4360.91|3007
1686679500000|2023-06-13 18:05:00|4352.08|4350.58|4353.08|4351.58|4353.08|4351.58|4352.08|4350.58|1395
1688041500000|2023-06-29 12:25:00|4363.41|4361.91|4363.41|4361.91|4363.41|4361.91|4363.41|4361.91|2242
1686679800000|2023-06-13 18:10:00|4352.08|4350.58|4352.08|4350.58|4352.08|4350.58|4350.08|4348.58|2273
1688041800000|2023-06-29 12:30:00|4363.91|4362.41|4367.41|4365.91|4368.41|4366.91|4363.41|4361.91|3816
1688042100000|2023-06-29 12:35:00|4366.91|4365.41|4365.41|4363.91|4367.41|4365.91|4365.41|4363.91|1733
1686680100000|2023-06-13 18:15:00|4351.08|4349.58|4352.08|4350.58|4352.08|4350.58|4351.08|4349.58|472
1688042400000|2023-06-29 12:40:00|4364.41|4362.91|4363.41|4361.91|4364.41|4362.91|4363.41|4361.91|7231
1688042700000|2023-06-29 12:45:00|4364.41|4362.91|4363.41|4361.91|4364.41|4362.91|4363.41|4361.91|1577
1686680400000|2023-06-13 18:20:00|4351.08|4349.58|4352.08|4350.58|4352.08|4350.58|4351.08|4349.58|458
1688043000000|2023-06-29 12:50:00|4362.41|4360.91|4361.41|4359.91|4362.41|4360.91|4360.41|4358.91|3655
1686680700000|2023-06-13 18:25:00|4351.58|4350.08|4348.08|4346.58|4352.08|4350.58|4347.08|4345.58|665
1688043300000|2023-06-29 12:55:00|4362.41|4360.91|4364.41|4362.91|4364.41|4362.91|4361.41|4359.91|2902
1686681000000|2023-06-13 18:30:00|4347.08|4345.58|4347.08|4345.58|4348.08|4346.58|4346.08|4344.58|1489
1688043600000|2023-06-29 13:00:00|4363.41|4361.91|4361.41|4359.91|4363.41|4361.91|4360.41|4358.91|4744
1688043900000|2023-06-29 13:05:00|4360.41|4358.91|4359.41|4357.91|4362.41|4360.91|4359.41|4357.91|2359
1686681300000|2023-06-13 18:35:00|4346.58|4345.08|4348.08|4346.58|4348.08|4346.58|4346.08|4344.58|829
1688044200000|2023-06-29 13:10:00|4358.91|4357.41|4356.41|4354.91|4359.41|4357.91|4356.41|4354.91|4282
1686681600000|2023-06-13 18:40:00|4347.58|4346.08|4347.08|4345.58|4348.08|4346.58|4346.08|4344.58|388
1688044500000|2023-06-29 13:15:00|4355.91|4354.41|4355.41|4353.91|4356.41|4354.91|4355.41|4353.91|2633
1688044800000|2023-06-29 13:20:00|||||||||1181
1686681900000|2023-06-13 18:45:00|4346.08|4344.58|4348.08|4346.58|4349.08|4347.58|4346.08|4344.58|553
1688045100000|2023-06-29 13:25:00|4354.41|4352.91|4354.41|4352.91|4355.41|4353.91|4354.41|4352.91|4308
1688045400000|2023-06-29 13:30:00|4353.41|4351.91|4357.41|4355.91|4357.41|4355.91|4353.41|4351.91|5440
1686682200000|2023-06-13 18:50:00|4349.08|4347.58|4350.08|4348.58|4350.08|4348.58|4348.08|4346.58|1027
1688045700000|2023-06-29 13:35:00|4358.41|4356.91|4360.41|4358.91|4360.41|4358.91|4357.41|4355.91|5593
1686682500000|2023-06-13 18:55:00|4351.08|4349.58|4351.08|4349.58|4351.08|4349.58|4350.08|4348.58|700
1688046000000|2023-06-29 13:40:00|4361.41|4359.91|4359.41|4357.91|4362.41|4360.91|4359.41|4357.91|5704
1688046300000|2023-06-29 13:45:00|4360.41|4358.91|4359.41|4357.91|4360.41|4358.91|4358.41|4356.91|3890
1686682800000|2023-06-13 19:00:00|4350.08|4348.58|4352.08|4350.58|4352.08|4350.58|4350.08|4348.58|250
1688046600000|2023-06-29 13:50:00|4360.41|4358.91|4358.41|4356.91|4361.41|4359.91|4358.41|4356.91|4518
1688046900000|2023-06-29 13:55:00|4359.41|4357.91|4359.41|4357.91|4359.41|4357.91|4358.41|4356.91|2144
1686683100000|2023-06-13 19:05:00|4353.08|4351.58|4352.08|4350.58|4353.08|4351.58|4352.08|4350.58|963
1688047200000|2023-06-29 14:00:00|4358.41|4356.91|4358.41|4356.91|4360.41|4358.91|4358.41|4356.91|3415
1688047500000|2023-06-29 14:05:00|4359.41|4357.91|4354.41|4352.91|4360.41|4358.91|4352.41|4350.91|4412
1686683400000|2023-06-13 19:10:00|4352.58|4351.08|4353.08|4351.58|4353.08|4351.58|4351.08|4349.58|541
1688047800000|2023-06-29 14:10:00|4354.8|4353.3|4356.8|4355.3|4356.8|4355.3|4352.8|4351.3|3815
1686683700000|2023-06-13 19:15:00|4352.08|4350.58|4352.08|4350.58|4353.08|4351.58|4352.08|4350.58|333
1688048100000|2023-06-29 14:15:00|4355.8|4354.3|4355.8|4354.3|4357.8|4356.3|4354.8|4353.3|4874
1688048400000|2023-06-29 14:20:00|4356.3|4354.8|4354.8|4353.3|4357.8|4356.3|4354.8|4353.3|3702
1686684000000|2023-06-13 19:20:00|4353.08|4351.58|4352.08|4350.58|4354.08|4352.58|4351.08|4349.58|602
1688048700000|2023-06-29 14:25:00|4355.8|4354.3|4354.8|4353.3|4355.8|4354.3|4354.8|4353.3|3013
1686684300000|2023-06-13 19:25:00|4351.08|4349.58|4352.08|4350.58|4353.08|4351.58|4351.08|4349.58|457
1688049000000|2023-06-29 14:30:00|4353.8|4352.3|4354.8|4353.3|4354.8|4353.3|4352.8|4351.3|3798
1688049300000|2023-06-29 14:35:00|4354.3|4352.8|4355.8|4354.3|4355.8|4354.3|4353.8|4352.3|3796
1686684600000|2023-06-13 19:30:00|4351.08|4349.58|4351.08|4349.58|4352.08|4350.58|4351.08|4349.58|352
1688049600000|2023-06-29 14:40:00|4354.8|4353.3|4355.8|4354.3|4356.8|4355.3|4354.8|4353.3|7110
1686684900000|2023-06-13 19:35:00|4352.08|4350.58|4351.08|4349.58|4352.08|4350.58|4350.08|4348.58|484
1688049900000|2023-06-29 14:45:00|4354.8|4353.3|4353.8|4352.3|4355.8|4354.3|4351.8|4350.3|4419
1688050200000|2023-06-29 14:50:00|4354.3|4352.8|4351.8|4350.3|4354.8|4353.3|4350.8|4349.3|3851
1686685200000|2023-06-13 19:40:00|4352.08|4350.58|4351.08|4349.58|4353.08|4351.58|4350.08|4348.58|438
1688050500000|2023-06-29 14:55:00|4352.3|4350.8|4351.8|4350.3|4352.8|4351.3|4351.8|4350.3|3991
1686685500000|2023-06-13 19:45:00|4350.08|4348.58|4351.08|4349.58|4352.08|4350.58|4350.08|4348.58|266
1688050800000|2023-06-29 15:00:00|4352.8|4351.3|4352.8|4351.3|4352.8|4351.3|4350.8|4349.3|3862
1688051100000|2023-06-29 15:05:00|4353.3|4351.8|4355.8|4354.3|4355.8|4354.3|4353.3|4351.8|5067
1686685800000|2023-06-13 19:50:00|4352.08|4350.58|4352.08|4350.58|4352.08|4350.58|4349.08|4347.58|850
1688051400000|2023-06-29 15:10:00|4356.8|4355.3|4355.8|4354.3|4356.8|4355.3|4355.8|4354.3|6962
1688051700000|2023-06-29 15:15:00|4356.8|4355.3|4355.8|4354.3|4356.8|4355.3|4354.8|4353.3|11211
1686686100000|2023-06-13 19:55:00|4353.08|4351.58|4353.08|4351.58|4353.08|4351.58|4351.08|4349.58|2296
1688052000000|2023-06-29 15:20:00|4356.3|4354.8|4355.8|4354.3|4356.8|4355.3|4355.8|4354.3|11076
1688052300000|2023-06-29 15:25:00|||||||||10581
1686686400000|2023-06-13 20:00:00|4353.13|4350.13|4351.63|4348.63|4353.13|4350.13|4350.33|4347.33|47
1688052600000|2023-06-29 15:30:00|4356.8|4355.3|4354.8|4353.3|4357.8|4356.3|4354.8|4353.3|37159
1686686700000|2023-06-13 20:05:00|4352.13|4349.13|4352.63|4349.63|4353.23|4350.23|4351.83|4348.83|0
1688052900000|2023-06-29 15:35:00|4355.8|4354.3|4357.8|4356.3|4357.8|4356.3|4355.8|4354.3|9998
1688053200000|2023-06-29 15:40:00|4358.8|4357.3|4357.8|4356.3|4358.8|4357.3|4356.8|4355.3|9589
1686687000000|2023-06-13 20:10:00|4352.73|4349.73|4352.33|4349.33|4353.13|4350.13|4352.13|4349.13|0
1688053500000|2023-06-29 15:45:00|4358.8|4357.3|4357.8|4356.3|4358.8|4357.3|4357.8|4356.3|2528
1686687300000|2023-06-13 20:15:00|4352.63|4349.63|4352.83|4349.83|4353.33|4350.33|4352.63|4349.63|0
1688053800000|2023-06-29 15:50:00|4358.8|4357.3|4359.8|4358.3|4359.8|4358.3|4357.8|4356.3|3402
1688054100000|2023-06-29 15:55:00|4360.8|4359.3|4358.8|4357.3|4360.8|4359.3|4357.8|4356.3|2152
1686687600000|2023-06-13 20:20:00|4352.73|4349.73|4352.13|4349.13|4352.83|4349.83|4351.83|4348.83|0
1688054400000|2023-06-29 16:00:00|4359.8|4358.3|4358.8|4357.3|4359.8|4358.3|4358.8|4357.3|881
1688054700000|2023-06-29 16:05:00|||||||||850
1686687900000|2023-06-13 20:25:00|4351.83|4348.83|4352.33|4349.33|4352.63|4349.63|4351.83|4348.83|0
1688055000000|2023-06-29 16:10:00|4357.8|4356.3|4357.8|4356.3|4357.8|4356.3|4357.8|4356.3|1198
1688055300000|2023-06-29 16:15:00|4356.8|4355.3|4359.8|4358.3|4359.8|4358.3|4356.8|4355.3|1485
1686688200000|2023-06-13 20:30:00|4352.43|4349.43|4354.03|4351.03|4354.03|4351.03|4352.33|4349.33|0
1688055600000|2023-06-29 16:20:00|4360.8|4359.3|4360.8|4359.3|4361.8|4360.3|4360.8|4359.3|1340
1686688500000|2023-06-13 20:35:00|4353.63|4350.63|4354.33|4351.33|4354.33|4351.33|4353.63|4350.63|0
1688055900000|2023-06-29 16:25:00|4359.8|4358.3|4360.8|4359.3|4361.8|4360.3|4359.8|4358.3|1515
1688056200000|2023-06-29 16:30:00|4361.8|4360.3|4360.8|4359.3|4361.8|4360.3|4359.8|4358.3|848
1686688800000|2023-06-13 20:40:00|4354.53|4351.53|4356.33|4353.33|4356.33|4353.33|4354.53|4351.53|0
1688056500000|2023-06-29 16:35:00|4361.8|4360.3|4360.8|4359.3|4361.8|4360.3|4360.8|4359.3|195
1688056800000|2023-06-29 16:40:00|4359.8|4358.3|4360.8|4359.3|4360.8|4359.3|4359.8|4358.3|924
1686689100000|2023-06-13 20:45:00|4356.13|4353.13|4355.83|4352.83|4356.53|4353.53|4355.83|4352.83|0
1688057100000|2023-06-29 16:45:00|4359.8|4358.3|4360.8|4359.3|4361.8|4360.3|4359.8|4358.3|606
1686689400000|2023-06-13 20:50:00|4356.03|4353.03|4356.33|4353.33|4356.53|4353.53|4355.83|4352.83|0
1688057400000|2023-06-29 16:50:00|4359.8|4358.3|4360.8|4359.3|4360.8|4359.3|4359.8|4358.3|665
1688057700000|2023-06-29 16:55:00|4360.3|4358.8|4358.8|4357.3|4360.8|4359.3|4357.8|4356.3|1166
1686689700000|2023-06-13 20:55:00|4356.03|4353.03|4354.53|4351.53|4356.53|4353.53|4354.43|4351.43|0
1688058000000|2023-06-29 17:00:00|4357.8|4356.3|4357.8|4356.3|4358.8|4357.3|4357.8|4356.3|281
1688058300000|2023-06-29 17:05:00|4356.8|4355.3|4358.8|4357.3|4358.8|4357.3|4355.8|4354.3|1868
1686690000000|2023-06-13 21:00:00|4354.63|4351.63|4354.73|4351.73|4354.93|4351.93|4354.43|4351.43|0
1688058600000|2023-06-29 17:10:00|4357.8|4356.3|4357.8|4356.3|4357.8|4356.3|4356.8|4355.3|994
1686690300000|2023-06-13 21:05:00|4354.63|4351.63|4355.23|4352.23|4355.33|4352.33|4354.63|4351.63|0
1688058900000|2023-06-29 17:15:00|4358.8|4357.3|4358.8|4357.3|4359.8|4358.3|4358.8|4357.3|1504
1688059200000|2023-06-29 17:20:00|4359.8|4358.3|4358.8|4357.3|4359.8|4358.3|4358.8|4357.3|279
1686690600000|2023-06-13 21:10:00|4355.43|4352.43|4355.23|4352.23|4355.53|4352.53|4355.23|4352.23|0
1688059500000|2023-06-29 17:25:00|4357.8|4356.3|4359.8|4358.3|4359.8|4358.3|4357.8|4356.3|436
1688059800000|2023-06-29 17:30:00|4358.8|4357.3|4358.8|4357.3|4359.8|4358.3|4357.8|4356.3|144
1686690900000|2023-06-13 21:15:00|4355.33|4352.33|4355.83|4352.83|4356.03|4353.03|4354.73|4351.73|0
1688060100000|2023-06-29 17:35:00|4358.3|4356.8|4358.8|4357.3|4358.8|4357.3|4357.8|4356.3|300
1686691200000|2023-06-13 21:20:00|4355.43|4352.43|4355.63|4352.63|4356.23|4353.23|4355.43|4352.43|0
1688060400000|2023-06-29 17:40:00|4357.8|4356.3|4357.8|4356.3|4357.8|4356.3|4356.8|4355.3|302
1688060700000|2023-06-29 17:45:00|4356.8|4355.3|4357.8|4356.3|4357.8|4356.3|4356.8|4355.3|178
1686691500000|2023-06-13 21:25:00|4355.93|4352.93|4356.03|4353.03|4356.03|4353.03|4355.93|4352.93|0
1688061000000|2023-06-29 17:50:00|4358.3|4356.8|4358.8|4357.3|4358.8|4357.3|4358.3|4356.8|53
1688061300000|2023-06-29 17:55:00|4357.8|4356.3|4356.8|4355.3|4358.8|4357.3|4356.8|4355.3|1219
1686691800000|2023-06-13 21:30:00|4356.13|4353.13|4356.03|4353.03|4356.13|4353.13|4355.93|4352.93|0
1688061600000|2023-06-29 18:00:00|4355.8|4354.3|4354.8|4353.3|4356.8|4355.3|4353.8|4352.3|804
1686692100000|2023-06-13 21:35:00|4355.93|4352.93|4356.13|4353.13|4356.33|4353.33|4355.93|4352.93|0
1688061900000|2023-06-29 18:05:00|4353.8|4352.3|4354.8|4353.3|4354.8|4353.3|4353.8|4352.3|507
1688062200000|2023-06-29 18:10:00|4353.8|4352.3|4356.8|4355.3|4356.8|4355.3|4353.8|4352.3|794
1686692400000|2023-06-13 21:40:00|4355.83|4352.83|4355.53|4352.53|4355.83|4352.83|4355.43|4352.43|0
1688062500000|2023-06-29 18:15:00|4355.8|4354.3|4356.8|4355.3|4356.8|4355.3|4355.8|4354.3|112
1688062800000|2023-06-29 18:20:00|4357.8|4356.3|4358.8|4357.3|4358.8|4357.3|4357.8|4356.3|990
1686692700000|2023-06-13 21:45:00|4355.43|4352.43|4355.23|4352.23|4355.53|4352.53|4355.23|4352.23|0
1688063100000|2023-06-29 18:25:00|4357.8|4356.3|4358.8|4357.3|4358.8|4357.3|4357.8|4356.3|183
1686693000000|2023-06-13 21:50:00|4355.13|4352.13|4354.93|4351.93|4355.23|4352.23|4354.43|4351.43|0
1688063400000|2023-06-29 18:30:00|4357.8|4356.3|4357.8|4356.3|4358.8|4357.3|4357.8|4356.3|101
1688063700000|2023-06-29 18:35:00|4358.8|4357.3|4358.8|4357.3|4358.8|4357.3|4357.8|4356.3|180
1686693300000|2023-06-13 21:55:00|4354.73|4351.73|4354.53|4351.53|4354.83|4351.83|4354.23|4351.23|0
1688064000000|2023-06-29 18:40:00|4357.8|4356.3|4357.8|4356.3|4357.8|4356.3|4356.8|4355.3|157
1688064300000|2023-06-29 18:45:00|4358.8|4357.3|4358.8|4357.3|4358.8|4357.3|4358.8|4357.3|83
1686693600000|2023-06-13 22:00:00|4353.43|4350.43|4353.33|4350.33|4353.93|4350.93|4352.83|4349.83|0
1688064600000|2023-06-29 18:50:00|4358.3|4356.8|4357.8|4356.3|4358.8|4357.3|4356.8|4355.3|455
1688064900000|2023-06-29 18:55:00|4358.8|4357.3|4358.8|4357.3|4358.8|4357.3|4357.8|4356.3|714
1686693900000|2023-06-13 22:05:00|4353.43|4350.43|4351.83|4348.83|4354.03|4351.03|4351.33|4348.33|0
1688065200000|2023-06-29 19:00:00|4359.8|4358.3|4359.8|4358.3|4359.8|4358.3|4358.8|4357.3|326
1686694200000|2023-06-13 22:10:00|4351.73|4348.73|4353.13|4350.13|4353.13|4350.13|4351.33|4348.33|0
1688065500000|2023-06-29 19:05:00|||||||||155
1688065800000|2023-06-29 19:10:00|4360.8|4359.3|4359.8|4358.3|4360.8|4359.3|4359.8|4358.3|536
1686694500000|2023-06-13 22:15:00|4353.23|4350.23|4353.83|4350.83|4354.03|4351.03|4353.13|4350.13|0
1688066100000|2023-06-29 19:15:00|4360.8|4359.3|4359.8|4358.3|4360.8|4359.3|4359.8|4358.3|335
1688066400000|2023-06-29 19:20:00|4358.8|4357.3|4358.8|4357.3|4358.8|4357.3|4358.8|4357.3|112
1686694800000|2023-06-13 22:20:00|4353.93|4350.93|4353.83|4350.83|4354.33|4351.33|4353.83|4350.83|0
1688066700000|2023-06-29 19:25:00|4359.8|4358.3|4360.8|4359.3|4360.8|4359.3|4359.8|4358.3|511
1686695100000|2023-06-13 22:25:00|4353.93|4350.93|4354.03|4351.03|4354.03|4351.03|4353.33|4350.33|0
1688067000000|2023-06-29 19:30:00|4361.3|4359.8|4360.8|4359.3|4361.8|4360.3|4360.8|4359.3|588
1688067300000|2023-06-29 19:35:00|4359.8|4358.3|4358.8|4357.3|4359.8|4358.3|4358.8|4357.3|590
1686695400000|2023-06-13 22:30:00|4354.33|4351.33|4354.03|4351.03|4355.03|4352.03|4354.03|4351.03|0
1688067600000|2023-06-29 19:40:00|4357.8|4356.3|4357.8|4356.3|4358.8|4357.3|4357.8|4356.3|425
1688067900000|2023-06-29 19:45:00|4358.8|4357.3|4359.8|4358.3|4359.8|4358.3|4358.8|4357.3|272
1686695700000|2023-06-13 22:35:00|4354.23|4351.23|4354.03|4351.03|4354.83|4351.83|4353.93|4350.93|0
1688068200000|2023-06-29 19:50:00|4358.8|4357.3|4360.8|4359.3|4361.8|4360.3|4358.8|4357.3|3120
1686696000000|2023-06-13 22:40:00|4354.23|4351.23|4354.83|4351.83|4355.03|4352.03|4354.23|4351.23|0
1688068500000|2023-06-29 19:55:00|4359.8|4358.3|4363.8|4362.3|4363.8|4362.3|4359.8|4358.3|4286
1688068800000|2023-06-29 20:00:00|4366.05|4363.05|4366.05|4363.05|4367.05|4364.05|4364.55|4361.55|27
1686696300000|2023-06-13 22:45:00|4354.93|4351.93|4355.83|4352.83|4355.83|4352.83|4354.83|4351.83|0
1688069100000|2023-06-29 20:05:00|4366.25|4363.25|4365.55|4362.55|4366.55|4363.55|4365.25|4362.25|0
1686696600000|2023-06-13 22:50:00|4355.63|4352.63|4355.53|4352.53|4355.83|4352.83|4355.03|4352.03|0
1688069400000|2023-06-29 20:10:00|4365.75|4362.75|4366.05|4363.05|4366.75|4363.75|4365.55|4362.55|0
1688069700000|2023-06-29 20:15:00|4365.75|4362.75|4366.25|4363.25|4366.75|4363.75|4365.55|4362.55|0
1686696900000|2023-06-13 22:55:00|4355.43|4352.43|4355.33|4352.33|4355.83|4352.83|4355.33|4352.33|0
1688070000000|2023-06-29 20:20:00|4365.75|4362.75|4366.65|4363.65|4366.75|4363.75|4365.55|4362.55|0
1688070300000|2023-06-29 20:25:00|4366.55|4363.55|4367.05|4364.05|4367.25|4364.25|4366.55|4363.55|0
1686697200000|2023-06-13 23:00:00|4355.53|4352.53|4355.53|4352.53|4355.53|4352.53|4354.83|4351.83|0
1688070600000|2023-06-29 20:30:00|4366.85|4363.85|4367.25|4364.25|4367.25|4364.25|4366.75|4363.75|0
1686697500000|2023-06-13 23:05:00|4355.33|4352.33|4354.53|4351.53|4355.83|4352.83|4354.33|4351.33|0
1688070900000|2023-06-29 20:35:00|4367.35|4364.35|4367.05|4364.05|4367.55|4364.55|4366.75|4363.75|0
1688071200000|2023-06-29 20:40:00|4367.15|4364.15|4367.25|4364.25|4367.55|4364.55|4366.45|4363.45|0
1686697800000|2023-06-13 23:10:00|4354.43|4351.43|4354.73|4351.73|4354.83|4351.83|4354.33|4351.33|0
1688071500000|2023-06-29 20:45:00|4367.05|4364.05|4366.25|4363.25|4367.05|4364.05|4366.25|4363.25|0
1688071800000|2023-06-29 20:50:00|4366.55|4363.55|4366.25|4363.25|4366.55|4363.55|4366.25|4363.25|0
1686698100000|2023-06-13 23:15:00|4354.53|4351.53|4354.33|4351.33|4354.53|4351.53|4354.03|4351.03|0
1688072100000|2023-06-29 20:55:00|4366.45|4363.45|4365.65|4362.65|4366.55|4363.55|4365.15|4362.15|0
1686698400000|2023-06-13 23:20:00|4354.03|4351.03|4354.33|4351.33|4354.33|4351.33|4353.83|4350.83|0
1688072400000|2023-06-29 21:00:00|4365.75|4362.75|4366.05|4363.05|4366.45|4363.45|4365.45|4362.45|0
1688072700000|2023-06-29 21:05:00|4366.35|4363.35|4366.25|4363.25|4366.35|4363.35|4366.15|4363.15|0
1686698700000|2023-06-13 23:25:00|4354.23|4351.23|4354.83|4351.83|4354.83|4351.83|4354.03|4351.03|0
1688073000000|2023-06-29 21:10:00|4365.95|4362.95|4366.15|4363.15|4366.25|4363.25|4365.75|4362.75|0
1686699000000|2023-06-13 23:30:00|4354.93|4351.93|4354.83|4351.83|4355.03|4352.03|4354.53|4351.53|0
1688073300000|2023-06-29 21:15:00|4366.25|4363.25|4366.15|4363.15|4366.25|4363.25|4365.95|4362.95|0
1688073600000|2023-06-29 21:20:00|4366.25|4363.25|4366.15|4363.15|4366.25|4363.25|4366.05|4363.05|0
1686699300000|2023-06-13 23:35:00|4354.73|4351.73|4354.33|4351.33|4354.83|4351.83|4354.33|4351.33|0
1688073900000|2023-06-29 21:25:00|4366.05|4363.05|4366.05|4363.05|4366.05|4363.05|4366.05|4363.05|0
1686699600000|2023-06-13 23:40:00|4354.43|4351.43|4353.63|4350.63|4354.53|4351.53|4353.33|4350.33|0
1688074200000|2023-06-29 21:30:00|4365.95|4362.95|4366.05|4363.05|4366.25|4363.25|4365.95|4362.95|0
1688074500000|2023-06-29 21:35:00|4366.15|4363.15|4366.15|4363.15|4366.15|4363.15|4366.15|4363.15|0
1686699900000|2023-06-13 23:45:00|4353.73|4350.73|4353.23|4350.23|4353.83|4350.83|4352.83|4349.83|0
1688074800000|2023-06-29 21:40:00|4366.05|4363.05|4365.75|4362.75|4366.15|4363.15|4365.55|4362.55|0
1688075100000|2023-06-29 21:45:00|4365.85|4362.85|4365.85|4362.85|4366.05|4363.05|4365.85|4362.85|0
1686700200000|2023-06-13 23:50:00|4353.33|4350.33|4353.63|4350.63|4353.83|4350.83|4353.13|4350.13|0
1688075400000|2023-06-29 21:50:00|4365.95|4362.95|4365.85|4362.85|4365.95|4362.95|4365.85|4362.85|0
1686700500000|2023-06-13 23:55:00|4353.33|4350.33|4353.63|4350.63|4353.73|4350.73|4353.13|4350.13|0
1688075700000|2023-06-29 21:55:00|4365.75|4362.75|4365.75|4362.75|4365.95|4362.95|4365.75|4362.75|0
1688076000000|2023-06-29 22:00:00|4364.65|4361.65|4364.45|4361.45|4364.95|4361.95|4363.85|4360.85|0
1686700800000|2023-06-14 00:00:00|4353.33|4350.33|4352.13|4349.13|4353.33|4350.33|4351.83|4348.83|0
1688076300000|2023-06-29 22:05:00|4364.55|4361.55|4364.75|4361.75|4364.75|4361.75|4364.05|4361.05|0
1688076600000|2023-06-29 22:10:00|4365.05|4362.05|4364.05|4361.05|4365.25|4362.25|4364.05|4361.05|0
1686701100000|2023-06-14 00:05:00|4351.93|4348.93|4349.33|4346.33|4352.83|4349.83|4349.33|4346.33|0
1688076900000|2023-06-29 22:15:00|4363.85|4360.85|4365.25|4362.25|4365.25|4362.25|4363.85|4360.85|0
1686701400000|2023-06-14 00:10:00|4349.53|4346.53|4347.93|4344.93|4349.63|4346.63|4347.63|4344.63|0
1688077200000|2023-06-29 22:20:00|4365.45|4362.45|4365.45|4362.45|4366.05|4363.05|4365.25|4362.25|0
1688077500000|2023-06-29 22:25:00|4365.25|4362.25|4365.55|4362.55|4365.75|4362.75|4365.25|4362.25|0
1686701700000|2023-06-14 00:15:00|4347.73|4344.73|4349.33|4347.33|4349.33|4347.33|4346.33|4344.33|493
1688077800000|2023-06-29 22:30:00|4365.65|4362.65|4364.75|4361.75|4365.75|4362.75|4364.75|4361.75|0
1686702000000|2023-06-14 00:20:00|4348.33|4346.33|4348.83|4346.83|4350.33|4348.33|4348.33|4346.33|399
1688078100000|2023-06-29 22:35:00|4365.25|4362.25|4364.95|4361.95|4365.55|4362.55|4364.75|4361.75|0
1688078400000|2023-06-29 22:40:00|4365.05|4362.05|4364.75|4361.75|4365.05|4362.05|4364.55|4361.55|0
1686702300000|2023-06-14 00:25:00|4348.33|4346.33|4348.33|4346.33|4349.33|4347.33|4348.33|4346.33|133
1688078700000|2023-06-29 22:45:00|4365.05|4362.05|4365.25|4362.25|4365.25|4362.25|4364.95|4361.95|0
1686702600000|2023-06-14 00:30:00|4349.33|4347.33|4347.33|4345.33|4349.33|4347.33|4347.33|4345.33|79
1688079000000|2023-06-29 22:50:00|4365.05|4362.05|4365.55|4362.55|4365.55|4362.55|4365.05|4362.05|0
1688079300000|2023-06-29 22:55:00|4365.45|4362.45|4365.25|4362.25|4365.55|4362.55|4365.25|4362.25|0
1686702900000|2023-06-14 00:35:00|4348.33|4346.33|4347.33|4345.33|4348.33|4346.33|4346.33|4344.33|198
1688079600000|2023-06-29 23:00:00|4365.45|4362.45|4366.05|4363.05|4366.05|4363.05|4365.25|4362.25|0
1686703200000|2023-06-14 00:40:00|4346.83|4344.83|4346.83|4344.83|4347.33|4345.33|4346.33|4344.33|331
1688079900000|2023-06-29 23:05:00|4366.25|4363.25|4366.25|4363.25|4366.55|4363.55|4366.25|4363.25|0
1688080200000|2023-06-29 23:10:00|4366.05|4363.05|4365.75|4362.75|4366.25|4363.25|4365.75|4362.75|0
1686703500000|2023-06-14 00:45:00|4346.33|4344.33|4346.33|4344.33|4347.33|4345.33|4346.33|4344.33|18
1688080500000|2023-06-29 23:15:00|4365.55|4362.55|4366.05|4363.05|4366.25|4363.25|4365.55|4362.55|0
1686703800000|2023-06-14 00:50:00|4347.33|4345.33|4346.33|4344.33|4347.33|4345.33|4346.33|4344.33|43
1688080800000|2023-06-29 23:20:00|4365.95|4362.95|4366.05|4363.05|4366.05|4363.05|4365.55|4362.55|0
1688081100000|2023-06-29 23:25:00|4366.15|4363.15|4366.25|4363.25|4366.55|4363.55|4366.05|4363.05|0
1686704100000|2023-06-14 00:55:00|4347.33|4345.33|4346.33|4344.33|4347.33|4345.33|4346.33|4344.33|143
1688081400000|2023-06-29 23:30:00|4366.05|4363.05|4367.05|4364.05|4368.25|4365.25|4366.05|4363.05|0
1688081700000|2023-06-29 23:35:00|4366.75|4363.75|4366.25|4363.25|4367.05|4364.05|4366.05|4363.05|0
1686704400000|2023-06-14 01:00:00|4347.33|4345.33|4347.33|4345.33|4347.33|4345.33|4347.33|4345.33|66
1688082000000|2023-06-29 23:40:00|4366.55|4363.55|4366.25|4363.25|4366.55|4363.55|4366.05|4363.05|0
1688082300000|2023-06-29 23:45:00|4366.45|4363.45|4366.25|4363.25|4367.05|4364.05|4366.05|4363.05|0
1686704700000|2023-06-14 01:05:00|4348.33|4346.33|4347.83|4345.83|4348.33|4346.33|4347.33|4345.33|418
1688082600000|2023-06-29 23:50:00|4366.05|4363.05|4366.75|4363.75|4366.75|4363.75|4366.05|4363.05|0
1686705000000|2023-06-14 01:10:00|4348.33|4346.33|4348.33|4346.33|4348.33|4346.33|4347.33|4345.33|112
1688082900000|2023-06-29 23:55:00|4366.65|4363.65|4366.75|4363.75|4366.75|4363.75|4366.55|4363.55|0
1688083200000|2023-06-30 00:00:00|4367.05|4364.05|4364.25|4361.25|4367.55|4364.55|4364.25|4361.25|0
1686705300000|2023-06-14 01:15:00|4347.33|4345.33|4348.33|4346.33|4348.33|4346.33|4347.33|4345.33|201
1688083500000|2023-06-30 00:05:00|4364.45|4361.45|4363.35|4360.35|4364.55|4361.55|4363.35|4360.35|0
1686705600000|2023-06-14 01:20:00|4347.33|4345.33|4347.33|4345.33|4348.33|4346.33|4347.33|4345.33|29
1688083800000|2023-06-30 00:10:00|4363.05|4360.05|4360.85|4357.85|4363.05|4360.05|4360.85|4357.85|0
1688084100000|2023-06-30 00:15:00|4361.05|4358.05|4357.05|4355.05|4361.55|4358.55|4355.05|4353.05|1324
1686705900000|2023-06-14 01:25:00|4348.33|4346.33|4347.33|4345.33|4348.33|4346.33|4347.33|4345.33|14
1688084400000|2023-06-30 00:20:00|4357.55|4355.55|4358.05|4356.05|4358.05|4356.05|4357.55|4355.55|13
1688084700000|2023-06-30 00:25:00|4359.05|4357.05|4358.05|4356.05|4359.05|4357.05|4357.55|4355.55|343
1686706200000|2023-06-14 01:30:00|4348.33|4346.33|4348.33|4346.33|4348.33|4346.33|4347.33|4345.33|71
1688085000000|2023-06-30 00:30:00|4359.05|4357.05|4359.05|4357.05|4359.05|4357.05|4359.05|4357.05|77
1686706500000|2023-06-14 01:35:00|4349.33|4347.33|4349.33|4347.33|4350.33|4348.33|4348.83|4346.83|59
1688085300000|2023-06-30 00:35:00|4358.05|4356.05|4358.05|4356.05|4358.05|4356.05|4357.05|4355.05|113
1688085600000|2023-06-30 00:40:00|4359.05|4357.05|4358.05|4356.05|4359.05|4357.05|4358.05|4356.05|147
1686706800000|2023-06-14 01:40:00|4348.33|4346.33|4347.33|4345.33|4348.33|4346.33|4347.33|4345.33|65
1688085900000|2023-06-30 00:45:00|4358.55|4356.55|4359.05|4357.05|4359.05|4357.05|4358.55|4356.55|101
1686707100000|2023-06-14 01:45:00|4348.33|4346.33|4348.33|4346.33|4349.33|4347.33|4347.33|4345.33|208
1688086200000|2023-06-30 00:50:00|4358.05|4356.05|4356.05|4354.05|4358.05|4356.05|4356.05|4354.05|406
1688086500000|2023-06-30 00:55:00|4357.05|4355.05|4358.05|4356.05|4358.05|4356.05|4357.05|4355.05|113
1686707400000|2023-06-14 01:50:00|4348.83|4346.83|4349.33|4347.33|4349.33|4347.33|4348.33|4346.33|148
1688086800000|2023-06-30 01:00:00|4358.55|4356.55|4360.05|4358.05|4360.05|4358.05|4358.55|4356.55|276
1686707700000|2023-06-14 01:55:00|4348.33|4346.33|4348.33|4346.33|4348.33|4346.33|4348.33|4346.33|105
1688087100000|2023-06-30 01:05:00|4359.05|4357.05|4360.05|4358.05|4360.05|4358.05|4358.55|4356.55|97
1688087400000|2023-06-30 01:10:00|4359.55|4357.55|4361.05|4359.05|4361.05|4359.05|4359.05|4357.05|388
1686708000000|2023-06-14 02:00:00|||||||||17
1688087700000|2023-06-30 01:15:00|4362.05|4360.05|4363.05|4361.05|4363.05|4361.05|4361.05|4359.05|248
1688088000000|2023-06-30 01:20:00|4362.05|4360.05|4362.05|4360.05|4363.05|4361.05|4362.05|4360.05|189
1686708300000|2023-06-14 02:05:00|4347.33|4345.33|4347.33|4345.33|4348.33|4346.33|4347.33|4345.33|63
1688088300000|2023-06-30 01:25:00|4363.05|4361.05|4362.05|4360.05|4363.05|4361.05|4362.05|4360.05|347
1688088600000|2023-06-30 01:30:00|4361.05|4359.05|4361.05|4359.05|4361.05|4359.05|4359.05|4357.05|434
1686708900000|2023-06-14 02:15:00|4346.33|4344.33|4347.33|4345.33|4347.33|4345.33|4346.33|4344.33|393
1688088900000|2023-06-30 01:35:00|4360.05|4358.05|4362.05|4360.05|4363.05|4361.05|4360.05|4358.05|184
1686709200000|2023-06-14 02:20:00|||||||||3
1688089200000|2023-06-30 01:40:00|4363.05|4361.05|4362.05|4360.05|4363.05|4361.05|4362.05|4360.05|84
1688089500000|2023-06-30 01:45:00|4363.05|4361.05|4363.05|4361.05|4363.05|4361.05|4362.05|4360.05|129
1686709500000|2023-06-14 02:25:00|4348.33|4346.33|4347.33|4345.33|4348.33|4346.33|4347.33|4345.33|160
1688089800000|2023-06-30 01:50:00|||||||||36
1688090100000|2023-06-30 01:55:00|4364.05|4362.05|4362.05|4360.05|4364.05|4362.05|4362.05|4360.05|75
1686709800000|2023-06-14 02:30:00|4348.33|4346.33|4347.33|4345.33|4348.33|4346.33|4347.33|4345.33|184
1688090400000|2023-06-30 02:00:00|4363.05|4361.05|4364.05|4362.05|4364.05|4362.05|4363.05|4361.05|103
1686710100000|2023-06-14 02:35:00|4346.33|4344.33|4346.33|4344.33|4346.33|4344.33|4346.33|4344.33|17
1688090700000|2023-06-30 02:05:00|4365.05|4363.05|4365.05|4363.05|4365.05|4363.05|4364.05|4362.05|323
1686710400000|2023-06-14 02:40:00|||||||||1
1688091000000|2023-06-30 02:10:00|4364.05|4362.05|4364.05|4362.05|4364.05|4362.05|4364.05|4362.05|28
1688091300000|2023-06-30 02:15:00|4363.05|4361.05|4363.05|4361.05|4363.05|4361.05|4363.05|4361.05|79
1686710700000|2023-06-14 02:45:00|4345.33|4343.33|4346.33|4344.33|4346.33|4344.33|4345.33|4343.33|613
1688091600000|2023-06-30 02:20:00|||||||||27
1688091900000|2023-06-30 02:25:00|||||||||31
1686711000000|2023-06-14 02:50:00|||||||||55
1688092200000|2023-06-30 02:30:00|4364.05|4362.05|4364.05|4362.05|4364.05|4362.05|4364.05|4362.05|69
1686711300000|2023-06-14 02:55:00|||||||||1
1688092500000|2023-06-30 02:35:00|4363.05|4361.05|4363.05|4361.05|4363.05|4361.05|4363.05|4361.05|40
1688092800000|2023-06-30 02:40:00|||||||||39
1686711600000|2023-06-14 03:00:00|||||||||12
1688093100000|2023-06-30 02:45:00|4362.05|4360.05|4362.05|4360.05|4362.05|4360.05|4362.05|4360.05|39
1688093400000|2023-06-30 02:50:00|||||||||31
1686711900000|2023-06-14 03:05:00|||||||||1
1688093700000|2023-06-30 02:55:00|4363.05|4361.05|4362.05|4360.05|4363.05|4361.05|4362.05|4360.05|371
1686712200000|2023-06-14 03:10:00|||||||||2
1688094000000|2023-06-30 03:00:00|4363.05|4361.05|4363.05|4361.05|4363.05|4361.05|4363.05|4361.05|62
1688094300000|2023-06-30 03:05:00|4362.05|4360.05|4362.05|4360.05|4363.05|4361.05|4362.05|4360.05|122
1686712500000|2023-06-14 03:15:00|4345.33|4343.33|4346.33|4344.33|4346.33|4344.33|4345.33|4343.33|48
1688094600000|2023-06-30 03:10:00|4361.55|4359.55|4362.05|4360.05|4362.05|4360.05|4361.55|4359.55|33
1686712800000|2023-06-14 03:20:00|||||||||88
1688094900000|2023-06-30 03:15:00|4361.05|4359.05|4362.05|4360.05|4362.05|4360.05|4361.05|4359.05|93
1686713100000|2023-06-14 03:25:00|||||||||5
1688095200000|2023-06-30 03:20:00|4361.05|4359.05|4361.05|4359.05|4361.05|4359.05|4361.05|4359.05|187
1688095500000|2023-06-30 03:25:00|4362.05|4360.05|4361.05|4359.05|4362.05|4360.05|4361.05|4359.05|368
1686713400000|2023-06-14 03:30:00|4345.33|4343.33|4344.33|4342.33|4345.33|4343.33|4344.33|4342.33|672
1688095800000|2023-06-30 03:30:00|4360.05|4358.05|4359.05|4357.05|4360.05|4358.05|4359.05|4357.05|427
1688096100000|2023-06-30 03:35:00|4358.05|4356.05|4357.05|4355.05|4358.05|4356.05|4356.05|4354.05|1213
1686713700000|2023-06-14 03:35:00|4345.33|4343.33|4346.33|4344.33|4346.33|4344.33|4345.33|4343.33|575
1688096400000|2023-06-30 03:40:00|4356.05|4354.05|4356.05|4354.05|4356.05|4354.05|4356.05|4354.05|468
1686714000000|2023-06-14 03:40:00|4345.83|4343.83|4345.33|4343.33|4346.33|4344.33|4345.33|4343.33|16
1688096700000|2023-06-30 03:45:00|4357.05|4355.05|4357.05|4355.05|4357.05|4355.05|4356.05|4354.05|398
1688097000000|2023-06-30 03:50:00|4356.05|4354.05|4357.05|4355.05|4357.05|4355.05|4356.05|4354.05|139
1686714300000|2023-06-14 03:45:00|4346.33|4344.33|4346.33|4344.33|4346.33|4344.33|4346.33|4344.33|13
1688097300000|2023-06-30 03:55:00|||||||||15
1686714600000|2023-06-14 03:50:00|4347.33|4345.33|4347.33|4345.33|4347.33|4345.33|4347.33|4345.33|27
1688097600000|2023-06-30 04:00:00|||||||||28
1688097900000|2023-06-30 04:05:00|4356.05|4354.05|4356.05|4354.05|4356.05|4354.05|4356.05|4354.05|145
1686714900000|2023-06-14 03:55:00|||||||||6
1688098200000|2023-06-30 04:10:00|4356.55|4354.55|4356.05|4354.05|4357.05|4355.05|4356.05|4354.05|206
1688098500000|2023-06-30 04:15:00|4357.05|4355.05|4356.05|4354.05|4357.05|4355.05|4356.05|4354.05|143
1686715200000|2023-06-14 04:00:00|4346.33|4344.33|4346.33|4344.33|4346.33|4344.33|4346.33|4344.33|78
1688098800000|2023-06-30 04:20:00|4357.05|4355.05|4356.05|4354.05|4357.05|4355.05|4356.05|4354.05|91
1686715500000|2023-06-14 04:05:00|4345.33|4343.33|4346.33|4344.33|4346.33|4344.33|4345.33|4343.33|73
1688099100000|2023-06-30 04:25:00|4357.05|4355.05|4357.05|4355.05|4357.05|4355.05|4357.05|4355.05|98
1688099400000|2023-06-30 04:30:00|||||||||578
1686715800000|2023-06-14 04:10:00|4345.33|4343.33|4345.33|4343.33|4345.33|4343.33|4345.33|4343.33|29
1688099700000|2023-06-30 04:35:00|4356.05|4354.05|4357.05|4355.05|4357.05|4355.05|4356.05|4354.05|50
1688100000000|2023-06-30 04:40:00|||||||||75
1686716100000|2023-06-14 04:15:00|4346.33|4344.33|4346.33|4344.33|4346.33|4344.33|4346.33|4344.33|381
1688100300000|2023-06-30 04:45:00|||||||||13
1688100600000|2023-06-30 04:50:00|||||||||6
1686716400000|2023-06-14 04:20:00|4347.33|4345.33|4347.33|4345.33|4347.33|4345.33|4347.33|4345.33|48
1688100900000|2023-06-30 04:55:00|4358.05|4356.05|4358.05|4356.05|4358.05|4356.05|4358.05|4356.05|186
1686716700000|2023-06-14 04:25:00|4348.33|4346.33|4348.33|4346.33|4348.33|4346.33|4347.33|4345.33|55
1688101200000|2023-06-30 05:00:00|4359.05|4357.05|4360.05|4358.05|4360.05|4358.05|4359.05|4357.05|67
1688101500000|2023-06-30 05:05:00|4359.05|4357.05|4359.05|4357.05|4359.05|4357.05|4359.05|4357.05|237
1686717000000|2023-06-14 04:30:00|4347.33|4345.33|4348.33|4346.33|4348.33|4346.33|4347.33|4345.33|267
1688101800000|2023-06-30 05:10:00|4360.05|4358.05|4360.05|4358.05|4360.05|4358.05|4359.05|4357.05|11
1688102100000|2023-06-30 05:15:00|4361.05|4359.05|4360.05|4358.05|4361.05|4359.05|4360.05|4358.05|244
1686717300000|2023-06-14 04:35:00|4347.33|4345.33|4348.33|4346.33|4348.33|4346.33|4347.33|4345.33|219
1688102400000|2023-06-30 05:20:00|4360.55|4358.55|4363.05|4361.05|4363.05|4361.05|4360.55|4358.55|488
1686717600000|2023-06-14 04:40:00|4347.33|4345.33|4348.33|4346.33|4348.33|4346.33|4347.33|4345.33|97
1688102700000|2023-06-30 05:25:00|4363.55|4361.55|4364.05|4362.05|4365.05|4363.05|4363.05|4361.05|325
1688103000000|2023-06-30 05:30:00|4363.05|4361.05|4363.05|4361.05|4365.05|4363.05|4363.05|4361.05|521
1686717900000|2023-06-14 04:45:00|4347.83|4345.83|4347.33|4345.33|4348.33|4346.33|4347.33|4345.33|92
1688103300000|2023-06-30 05:35:00|4363.55|4361.55|4364.05|4362.05|4364.05|4362.05|4362.05|4360.05|381
1688103600000|2023-06-30 05:40:00|4363.05|4361.05|4364.05|4362.05|4364.05|4362.05|4363.05|4361.05|107
1686718200000|2023-06-14 04:50:00|4347.83|4345.83|4347.33|4345.33|4348.33|4346.33|4347.33|4345.33|615
1688103900000|2023-06-30 05:45:00|4365.05|4363.05|4365.05|4363.05|4365.05|4363.05|4364.05|4362.05|200
1686718500000|2023-06-14 04:55:00|||||||||24
1688104200000|2023-06-30 05:50:00|4364.05|4362.05|4365.05|4363.05|4365.05|4363.05|4364.05|4362.05|129
1688104500000|2023-06-30 05:55:00|4364.05|4362.05|4365.05|4363.05|4365.05|4363.05|4364.05|4362.05|645
1686718800000|2023-06-14 05:00:00|4346.33|4344.33|4346.33|4344.33|4346.33|4344.33|4346.33|4344.33|761
1688104800000|2023-06-30 06:00:00|4364.8|4363.3|4365.8|4364.3|4365.8|4364.3|4363.8|4362.3|852
1688105100000|2023-06-30 06:05:00|4366.8|4365.3|4365.8|4364.3|4366.8|4365.3|4364.8|4363.3|811
1686719100000|2023-06-14 05:05:00|4345.33|4343.33|4345.33|4343.33|4345.33|4343.33|4345.33|4343.33|162
1688105400000|2023-06-30 06:10:00|4364.8|4363.3|4367.8|4366.3|4367.8|4366.3|4364.8|4363.3|511
1686719400000|2023-06-14 05:10:00|4346.33|4344.33|4346.33|4344.33|4346.33|4344.33|4345.33|4343.33|656
1688105700000|2023-06-30 06:15:00|4366.8|4365.3|4365.8|4364.3|4366.8|4365.3|4365.3|4363.8|331
1688106000000|2023-06-30 06:20:00|4364.8|4363.3|4363.8|4362.3|4365.8|4364.3|4363.8|4362.3|699
1686719700000|2023-06-14 05:15:00|||||||||21
1688106300000|2023-06-30 06:25:00|4364.8|4363.3|4363.8|4362.3|4364.8|4363.3|4363.8|4362.3|273
1686720000000|2023-06-14 05:20:00|||||||||42
1688106600000|2023-06-30 06:30:00|4364.8|4363.3|4364.8|4363.3|4364.8|4363.3|4364.8|4363.3|550
1688106900000|2023-06-30 06:35:00|4365.8|4364.3|4364.8|4363.3|4365.8|4364.3|4364.8|4363.3|709
1686720300000|2023-06-14 05:25:00|4347.33|4345.33|4346.33|4344.33|4348.33|4346.33|4346.33|4344.33|1761
1688107200000|2023-06-30 06:40:00|4364.3|4362.8|4363.8|4362.3|4364.8|4363.3|4362.8|4361.3|599
1688107500000|2023-06-30 06:45:00|4364.8|4363.3|4365.8|4364.3|4365.8|4364.3|4364.8|4363.3|987
1686720600000|2023-06-14 05:30:00|4345.33|4343.33|4344.33|4342.33|4345.33|4343.33|4343.33|4341.33|597
1688107800000|2023-06-30 06:50:00|4366.8|4365.3|4364.8|4363.3|4366.8|4365.3|4364.8|4363.3|940
1686720900000|2023-06-14 05:35:00|4343.33|4341.33|4342.33|4340.33|4344.33|4342.33|4342.33|4340.33|482
1688108100000|2023-06-30 06:55:00|4363.8|4362.3|4363.8|4362.3|4365.8|4364.3|4363.8|4362.3|1530
1688108400000|2023-06-30 07:00:00|4362.8|4361.3|4359.8|4358.3|4362.8|4361.3|4358.8|4357.3|12370
1686721200000|2023-06-14 05:40:00|4343.33|4341.33|4345.33|4343.33|4345.33|4343.33|4343.33|4341.33|714
1688108700000|2023-06-30 07:05:00|4358.8|4357.3|4359.8|4358.3|4363.8|4362.3|4357.8|4356.3|8581
1686721500000|2023-06-14 05:45:00|4346.33|4344.33|4350.33|4348.33|4350.33|4348.33|4346.33|4344.33|421
1688109000000|2023-06-30 07:10:00|4358.8|4357.3|4358.8|4357.3|4359.8|4358.3|4354.8|4353.3|6596
1688109300000|2023-06-30 07:15:00|4359.8|4358.3|4359.8|4358.3|4360.8|4359.3|4355.8|4354.3|4620
1686721800000|2023-06-14 05:50:00|4349.33|4347.33|4349.33|4347.33|4349.33|4347.33|4349.33|4347.33|602
1688109600000|2023-06-30 07:20:00|4360.8|4359.3|4358.8|4357.3|4360.8|4359.3|4358.8|4357.3|3114
1688109900000|2023-06-30 07:25:00|4359.8|4358.3|4357.8|4356.3|4360.8|4359.3|4356.8|4355.3|8344
1686722100000|2023-06-14 05:55:00|4347.83|4345.83|4347.33|4345.33|4347.83|4345.83|4344.33|4342.33|1760
1688110200000|2023-06-30 07:30:00|4358.8|4357.3|4359.8|4358.3|4359.8|4358.3|4355.8|4354.3|4742
1688110500000|2023-06-30 07:35:00|4360.8|4359.3|4359.8|4358.3|4362.8|4361.3|4359.8|4358.3|3997
1686722400000|2023-06-14 06:00:00|4347.08|4345.58|4346.08|4344.58|4349.08|4347.58|4345.08|4343.58|978
1688110800000|2023-06-30 07:40:00|4359.72|4358.22|4362.72|4361.22|4362.72|4361.22|4359.72|4358.22|3878
1688111100000|2023-06-30 07:45:00|4363.72|4362.22|4365.72|4364.22|4366.72|4365.22|4362.72|4361.22|5626
1686722700000|2023-06-14 06:05:00|4345.08|4343.58|4346.08|4344.58|4347.08|4345.58|4345.08|4343.58|776
1688111400000|2023-06-30 07:50:00|4366.72|4365.22|4368.72|4367.22|4368.72|4367.22|4366.72|4365.22|4014
1688111700000|2023-06-30 07:55:00|4367.72|4366.22|4366.72|4365.22|4368.72|4367.22|4365.72|4364.22|6274
1686723000000|2023-06-14 06:10:00|4347.08|4345.58|4347.08|4345.58|4348.08|4346.58|4346.08|4344.58|469
1688112000000|2023-06-30 08:00:00|4367.72|4366.22|4371.72|4370.22|4372.72|4371.22|4367.72|4366.22|7256
1686723300000|2023-06-14 06:15:00|4346.08|4344.58|4346.08|4344.58|4347.08|4345.58|4345.08|4343.58|588
1688112300000|2023-06-30 08:05:00|4370.72|4369.22|4369.72|4368.22|4372.72|4371.22|4369.72|4368.22|4241
1688112600000|2023-06-30 08:10:00|4370.72|4369.22|4371.72|4370.22|4372.72|4371.22|4370.72|4369.22|2951
1686723600000|2023-06-14 06:20:00|4345.08|4343.58|4345.08|4343.58|4346.08|4344.58|4344.08|4342.58|637
1688112900000|2023-06-30 08:15:00|4372.72|4371.22|4372.72|4371.22|4372.72|4371.22|4370.72|4369.22|3944
1686723900000|2023-06-14 06:25:00|4344.08|4342.58|4345.08|4343.58|4345.08|4343.58|4344.08|4342.58|391
1688113200000|2023-06-30 08:20:00|4371.72|4370.22|4372.72|4371.22|4372.72|4371.22|4370.72|4369.22|3151
1688113500000|2023-06-30 08:25:00|4371.72|4370.22|4371.72|4370.22|4372.72|4371.22|4371.72|4370.22|3011
1686724200000|2023-06-14 06:30:00|4344.08|4342.58|4345.08|4343.58|4345.08|4343.58|4344.08|4342.58|722
1688113800000|2023-06-30 08:30:00|4372.72|4371.22|4371.72|4370.22|4372.72|4371.22|4371.72|4370.22|5132
1688114100000|2023-06-30 08:35:00|4372.72|4371.22|4374.72|4373.22|4374.72|4373.22|4372.72|4371.22|4635
1686724500000|2023-06-14 06:35:00|4344.08|4342.58|4345.08|4343.58|4345.08|4343.58|4343.08|4341.58|1396
1688114400000|2023-06-30 08:40:00|4373.72|4372.22|4373.72|4372.22|4374.72|4373.22|4373.72|4372.22|2656
1686724800000|2023-06-14 06:40:00|4346.08|4344.58|4344.08|4342.58|4346.08|4344.58|4344.08|4342.58|1052
1688114700000|2023-06-30 08:45:00|4372.72|4371.22|4374.72|4373.22|4374.72|4373.22|4372.72|4371.22|8167
1688115000000|2023-06-30 08:50:00|4373.72|4372.22|4375.72|4374.22|4375.72|4374.22|4373.72|4372.22|2714
1686725100000|2023-06-14 06:45:00|4343.08|4341.58|4343.08|4341.58|4343.08|4341.58|4343.08|4341.58|800
1688115300000|2023-06-30 08:55:00|4374.72|4373.22|4374.72|4373.22|4376.72|4375.22|4374.72|4373.22|4302
1686725400000|2023-06-14 06:50:00|4344.08|4342.58|4344.08|4342.58|4344.08|4342.58|4344.08|4342.58|2390
1688115600000|2023-06-30 09:00:00|4376.72|4375.22|4380.72|4379.22|4381.72|4380.22|4375.72|4374.22|8096
1688115900000|2023-06-30 09:05:00|4379.72|4378.22|4380.72|4379.22|4381.72|4380.22|4378.72|4377.22|4916
1686725700000|2023-06-14 06:55:00|4345.08|4343.58|4346.08|4344.58|4346.08|4344.58|4344.08|4342.58|2757
1688116200000|2023-06-30 09:10:00|4379.72|4378.22|4379.72|4378.22|4380.72|4379.22|4379.72|4378.22|4492
1688116500000|2023-06-30 09:15:00|4380.72|4379.22|4380.72|4379.22|4380.72|4379.22|4379.72|4378.22|4764
1686726000000|2023-06-14 07:00:00|4347.08|4345.58|4347.08|4345.58|4347.08|4345.58|4344.08|4342.58|8310
1688116800000|2023-06-30 09:20:00|4381.22|4379.72|4382.72|4381.22|4383.72|4382.22|4381.22|4379.72|6940
1686726300000|2023-06-14 07:05:00|4346.08|4344.58|4351.08|4349.58|4351.58|4350.08|4344.08|4342.58|6893
1688117100000|2023-06-30 09:25:00|4383.72|4382.22|4384.72|4383.22|4384.72|4383.22|4383.72|4382.22|4441
1688117400000|2023-06-30 09:30:00|4385.72|4384.22|4385.72|4384.22|4386.72|4385.22|4385.72|4384.22|5865
1686726600000|2023-06-14 07:10:00|4350.08|4348.58|4354.08|4352.58|4355.08|4353.58|4349.08|4347.58|11794
1688117700000|2023-06-30 09:35:00|4386.72|4385.22|4388.72|4387.22|4388.72|4387.22|4385.72|4384.22|7681
1688118000000|2023-06-30 09:40:00|4389.72|4388.22|4390.72|4389.22|4390.72|4389.22|4388.72|4387.22|7928
1686726900000|2023-06-14 07:15:00|4354.58|4353.08|4360.08|4358.58|4360.08|4358.58|4354.08|4352.58|9057
1688118300000|2023-06-30 09:45:00|4389.72|4388.22|4391.72|4390.22|4391.72|4390.22|4389.72|4388.22|10520
1688118600000|2023-06-30 09:50:00|4390.72|4389.22|4392.72|4391.22|4392.72|4391.22|4390.72|4389.22|12497
1686727200000|2023-06-14 07:20:00|4359.08|4357.58|4360.08|4358.58|4361.08|4359.58|4358.08|4356.58|5446
1688118900000|2023-06-30 09:55:00|4392.22|4390.72|4390.72|4389.22|4392.72|4391.22|4390.72|4389.22|16552
1686727500000|2023-06-14 07:25:00|4359.08|4357.58|4358.08|4356.58|4359.08|4357.58|4358.08|4356.58|12202
1688119200000|2023-06-30 10:00:00|4391.72|4390.22|4391.72|4390.22|4392.72|4391.22|4390.72|4389.22|6906
1688119500000|2023-06-30 10:05:00|4392.72|4391.22|4395.72|4394.22|4395.72|4394.22|4392.72|4391.22|7015
1686727800000|2023-06-14 07:30:00|4359.08|4357.58|4356.08|4354.58|4361.08|4359.58|4356.08|4354.58|3724
1688119800000|2023-06-30 10:10:00|4394.72|4393.22|4397.72|4396.22|4397.72|4396.22|4394.72|4393.22|9921
1686728100000|2023-06-14 07:35:00|4357.08|4355.58|4361.08|4359.58|4363.08|4361.58|4356.08|4354.58|18556
1688120100000|2023-06-30 10:15:00|4396.72|4395.22|4396.72|4395.22|4397.72|4396.22|4395.72|4394.22|4920
1688120400000|2023-06-30 10:20:00|4397.72|4396.22|4395.72|4394.22|4397.72|4396.22|4395.72|4394.22|5142
1686728400000|2023-06-14 07:40:00|4361.16|4359.66|4363.16|4361.66|4363.16|4361.66|4360.16|4358.66|7335
1688120700000|2023-06-30 10:25:00|4396.72|4395.22|4397.72|4396.22|4397.72|4396.22|4396.72|4395.22|3826
1688121000000|2023-06-30 10:30:00|4396.72|4395.22|4398.72|4397.22|4398.72|4397.22|4396.72|4395.22|5335
1686728700000|2023-06-14 07:45:00|4364.16|4362.66|4360.16|4358.66|4364.16|4362.66|4359.16|4357.66|10344
1688121300000|2023-06-30 10:35:00|4397.72|4396.22|4398.72|4397.22|4398.72|4397.22|4397.72|4396.22|3593
1686729000000|2023-06-14 07:50:00|4361.16|4359.66|4362.16|4360.66|4363.16|4361.66|4361.16|4359.66|4946
1688121600000|2023-06-30 10:40:00|4397.72|4396.22|4397.72|4396.22|4398.72|4397.22|4397.72|4396.22|7621
1688121900000|2023-06-30 10:45:00|4398.72|4397.22|4398.72|4397.22|4398.72|4397.22|4397.72|4396.22|2061
1686729300000|2023-06-14 07:55:00|4363.16|4361.66|4365.16|4363.66|4365.16|4363.66|4362.16|4360.66|7207
1688122200000|2023-06-30 10:50:00|4399.72|4398.22|4398.72|4397.22|4399.72|4398.22|4397.72|4396.22|4295
1688122500000|2023-06-30 10:55:00|4397.72|4396.22|4397.72|4396.22|4398.72|4397.22|4397.72|4396.22|2462
1686729600000|2023-06-14 08:00:00|4364.16|4362.66|4363.16|4361.66|4365.16|4363.66|4362.16|4360.66|5257
1688122800000|2023-06-30 11:00:00|4398.72|4397.22|4398.72|4397.22|4398.72|4397.22|4397.72|4396.22|4327
1686729900000|2023-06-14 08:05:00|4364.16|4362.66|4365.16|4363.66|4366.16|4364.66|4364.16|4362.66|23700
1688123100000|2023-06-30 11:05:00|4397.72|4396.22|4396.72|4395.22|4397.72|4396.22|4396.72|4395.22|8398
1688123400000|2023-06-30 11:10:00|4395.72|4394.22|4393.72|4392.22|4395.72|4394.22|4393.72|4392.22|3937
1686730200000|2023-06-14 08:10:00|4366.16|4364.66|4366.16|4364.66|4367.16|4365.66|4365.16|4363.66|18274
1688123700000|2023-06-30 11:15:00|4394.72|4393.22|4391.72|4390.22|4394.72|4393.22|4390.72|4389.22|4855
1686730500000|2023-06-14 08:15:00|4367.16|4365.66|4365.16|4363.66|4367.16|4365.66|4365.16|4363.66|9749
1688124000000|2023-06-30 11:20:00|4392.72|4391.22|4392.72|4391.22|4392.72|4391.22|4391.72|4390.22|2298
1688124300000|2023-06-30 11:25:00|4393.72|4392.22|4391.72|4390.22|4393.72|4392.22|4391.72|4390.22|1930
1686730800000|2023-06-14 08:20:00|4366.16|4364.66|4370.16|4368.66|4371.16|4369.66|4366.16|4364.66|18334
1688124600000|2023-06-30 11:30:00|4392.72|4391.22|4392.72|4391.22|4392.72|4391.22|4392.72|4391.22|2438
1686731100000|2023-06-14 08:25:00|4369.16|4367.66|4369.16|4367.66|4369.16|4367.66|4368.16|4366.66|5978
1688124900000|2023-06-30 11:35:00|4393.72|4392.22|4391.72|4390.22|4393.72|4392.22|4391.72|4390.22|3400
1686731400000|2023-06-14 08:30:00|4368.66|4367.16|4371.16|4369.66|4371.16|4369.66|4368.16|4366.66|18323
1688125200000|2023-06-30 11:40:00|4391.3|4389.8|4392.3|4390.8|4392.3|4390.8|4391.3|4389.8|3233
1688125500000|2023-06-30 11:45:00|4391.3|4389.8|4392.3|4390.8|4392.3|4390.8|4391.3|4389.8|4748
1686731700000|2023-06-14 08:35:00|4372.16|4370.66|4373.16|4371.66|4374.16|4372.66|4371.16|4369.66|10690
1688125800000|2023-06-30 11:50:00|4391.3|4389.8|4393.3|4391.8|4393.3|4391.8|4391.3|4389.8|2853
1686732000000|2023-06-14 08:40:00|4372.16|4370.66|4370.16|4368.66|4372.16|4370.66|4370.16|4368.66|8858
1688126100000|2023-06-30 11:55:00|4394.3|4392.8|4394.3|4392.8|4395.3|4393.8|4393.3|4391.8|3496
1686732300000|2023-06-14 08:45:00|4371.16|4369.66|4377.16|4375.66|4377.16|4375.66|4371.16|4369.66|5582
1688126400000|2023-06-30 12:00:00|||||||||2217
1686732600000|2023-06-14 08:50:00|4378.16|4376.66|4375.16|4373.66|4378.16|4376.66|4373.16|4371.66|7184
1688126700000|2023-06-30 12:05:00|4395.3|4393.8|4394.3|4392.8|4395.3|4393.8|4394.3|4392.8|5234
1688127000000|2023-06-30 12:10:00|4395.3|4393.8|4395.3|4393.8|4395.3|4393.8|4394.3|4392.8|3888
1686732900000|2023-06-14 08:55:00|4374.16|4372.66|4379.16|4377.66|4379.16|4377.66|4374.16|4372.66|8123
1688127300000|2023-06-30 12:15:00|4396.3|4394.8|4396.3|4394.8|4396.3|4394.8|4395.3|4393.8|2400
1686733200000|2023-06-14 09:00:00|4380.16|4378.66|4381.16|4379.66|4382.16|4380.66|4378.16|4376.66|12649
1688127600000|2023-06-30 12:20:00|4395.3|4393.8|4394.3|4392.8|4395.3|4393.8|4394.3|4392.8|1702
1686733500000|2023-06-14 09:05:00|4380.16|4378.66|4381.16|4379.66|4382.16|4380.66|4380.16|4378.66|25628
1688127900000|2023-06-30 12:25:00|4395.3|4393.8|4395.3|4393.8|4396.3|4394.8|4395.3|4393.8|5471
1686733800000|2023-06-14 09:10:00|4382.16|4380.66|4378.16|4376.66|4382.16|4380.66|4377.16|4375.66|9744
1688128200000|2023-06-30 12:30:00|4397.3|4395.8|4401.3|4399.8|4401.3|4399.8|4396.3|4394.8|10441
1686734100000|2023-06-14 09:15:00|4379.16|4377.66|4380.16|4378.66|4380.16|4378.66|4379.16|4377.66|18969
1688128500000|2023-06-30 12:35:00|4400.3|4398.8|4400.3|4398.8|4401.3|4399.8|4399.3|4397.8|8592
1688128800000|2023-06-30 12:40:00|4399.3|4397.8|4399.3|4397.8|4400.3|4398.8|4397.3|4395.8|4634
1686734400000|2023-06-14 09:20:00|4381.16|4379.66|4381.16|4379.66|4382.16|4380.66|4380.16|4378.66|4944
1688129100000|2023-06-30 12:45:00|4398.3|4396.8|4398.3|4396.8|4398.3|4396.8|4396.3|4394.8|3989
1686734700000|2023-06-14 09:25:00|4382.16|4380.66|4381.16|4379.66|4382.16|4380.66|4381.16|4379.66|23224
1688129400000|2023-06-30 12:50:00|4399.3|4397.8|4398.3|4396.8|4399.3|4397.8|4398.3|4396.8|2440
1688129700000|2023-06-30 12:55:00|4399.3|4397.8|4400.3|4398.8|4400.3|4398.8|4399.3|4397.8|4005
1686735000000|2023-06-14 09:30:00|4382.16|4380.66|4383.16|4381.66|4384.16|4382.66|4382.16|4380.66|43890
1688130000000|2023-06-30 13:00:00|4401.3|4399.8|4402.3|4400.8|4402.3|4400.8|4401.3|4399.8|5526
1686735300000|2023-06-14 09:35:00|4382.16|4380.66|4383.16|4381.66|4383.16|4381.66|4380.16|4378.66|9826
1688130300000|2023-06-30 13:05:00|4402.8|4401.3|4402.3|4400.8|4403.3|4401.8|4402.3|4400.8|5429
1686735600000|2023-06-14 09:40:00|4384.16|4382.66|4381.16|4379.66|4384.16|4382.66|4381.16|4379.66|9329
1688130600000|2023-06-30 13:10:00|4403.3|4401.8|4404.3|4402.8|4405.3|4403.8|4403.3|4401.8|5522
1686735900000|2023-06-14 09:45:00|4382.16|4380.66|4385.16|4383.66|4385.16|4383.66|4382.16|4380.66|8839
1688130900000|2023-06-30 13:15:00|4405.3|4403.8|4407.3|4405.8|4407.3|4405.8|4405.3|4403.8|5995
1686736200000|2023-06-14 09:50:00|4384.16|4382.66|4380.16|4378.66|4384.16|4382.66|4380.16|4378.66|8558
1688131200000|2023-06-30 13:20:00|4406.3|4404.8|4404.3|4402.8|4406.3|4404.8|4404.3|4402.8|2914
1686736500000|2023-06-14 09:55:00|4379.16|4377.66|4379.16|4377.66|4381.16|4379.66|4378.16|4376.66|12957
1688131500000|2023-06-30 13:25:00|4405.3|4403.8|4403.3|4401.8|4405.3|4403.8|4403.3|4401.8|7821
1688131800000|2023-06-30 13:30:00|4402.3|4400.8|4399.3|4397.8|4402.3|4400.8|4398.3|4396.8|8637
1686736800000|2023-06-14 10:00:00|4378.16|4376.66|4378.16|4376.66|4379.16|4377.66|4377.16|4375.66|5422
1688132100000|2023-06-30 13:35:00|4398.3|4396.8|4398.3|4396.8|4398.3|4396.8|4397.3|4395.8|6464
1686737100000|2023-06-14 10:05:00|4379.16|4377.66|4380.16|4378.66|4380.16|4378.66|4378.16|4376.66|4146
1688132400000|2023-06-30 13:40:00|4399.3|4397.8|4404.3|4402.8|4405.3|4403.8|4399.3|4397.8|6336
1686737400000|2023-06-14 10:10:00|4379.16|4377.66|4382.16|4380.66|4382.16|4380.66|4379.16|4377.66|10220
1688132700000|2023-06-30 13:45:00|4405.3|4403.8|4405.3|4403.8|4405.3|4403.8|4402.3|4400.8|5454
1686737700000|2023-06-14 10:15:00|4381.16|4379.66|4379.16|4377.66|4382.16|4380.66|4378.16|4376.66|5764
1688133000000|2023-06-30 13:50:00|4406.3|4404.8|4406.3|4404.8|4406.3|4404.8|4404.8|4403.3|4358
1686738000000|2023-06-14 10:20:00|4378.16|4376.66|4380.16|4378.66|4380.16|4378.66|4378.16|4376.66|4705
1688133300000|2023-06-30 13:55:00|4407.3|4405.8|4404.3|4402.8|4407.3|4405.8|4404.3|4402.8|4178
1686738300000|2023-06-14 10:25:00|4381.16|4379.66|4380.16|4378.66|4381.16|4379.66|4380.16|4378.66|3090
1688133600000|2023-06-30 14:00:00|4405.3|4403.8|4408.3|4406.8|4408.3|4406.8|4404.3|4402.8|6184
1686738600000|2023-06-14 10:30:00|4381.16|4379.66|4382.16|4380.66|4382.16|4380.66|4381.16|4379.66|33811
1688133900000|2023-06-30 14:05:00|4409.3|4407.8|4409.3|4407.8|4410.3|4408.8|4408.3|4406.8|9469
1686738900000|2023-06-14 10:35:00|4380.16|4378.66|4380.16|4378.66|4381.16|4379.66|4380.16|4378.66|6746
1688134200000|2023-06-30 14:10:00|4409.13|4407.63|4409.13|4407.63|4410.13|4408.63|4408.13|4406.63|8064
1686739200000|2023-06-14 10:40:00|4381.16|4379.66|4383.16|4381.66|4383.16|4381.66|4381.16|4379.66|8180
1688134500000|2023-06-30 14:15:00|4410.13|4408.63|4409.13|4407.63|4410.13|4408.63|4409.13|4407.63|7330
1686739500000|2023-06-14 10:45:00|4382.16|4380.66|4385.16|4383.66|4385.16|4383.66|4382.16|4380.66|3538
1688134800000|2023-06-30 14:20:00|4410.13|4408.63|4408.13|4406.63|4410.13|4408.63|4408.13|4406.63|11979
1686739800000|2023-06-14 10:50:00|4386.16|4384.66|4386.16|4384.66|4386.16|4384.66|4385.16|4383.66|7577
1688135100000|2023-06-30 14:25:00|4409.13|4407.63|4408.13|4406.63|4409.13|4407.63|4408.13|4406.63|4508
1686740100000|2023-06-14 10:55:00|4385.16|4383.66|4385.16|4383.66|4386.16|4384.66|4385.16|4383.66|8805
1688135400000|2023-06-30 14:30:00|4409.13|4407.63|4408.13|4406.63|4410.13|4408.63|4408.13|4406.63|8213
1686740400000|2023-06-14 11:00:00|4384.16|4382.66|4385.16|4383.66|4385.16|4383.66|4384.16|4382.66|3758
1688135700000|2023-06-30 14:35:00|4409.13|4407.63|4405.13|4403.63|4409.13|4407.63|4404.13|4402.63|8746
1686740700000|2023-06-14 11:05:00|4384.16|4382.66|4385.16|4383.66|4386.16|4384.66|4384.16|4382.66|6504
1688136000000|2023-06-30 14:40:00|4406.13|4404.63|4408.13|4406.63|4409.13|4407.63|4406.13|4404.63|8133
1686741000000|2023-06-14 11:10:00|4384.16|4382.66|4385.16|4383.66|4387.16|4385.66|4384.16|4382.66|4992
1688136300000|2023-06-30 14:45:00|4409.13|4407.63|4406.13|4404.63|4409.13|4407.63|4406.13|4404.63|6621
1686741300000|2023-06-14 11:15:00|4384.16|4382.66|4383.16|4381.66|4385.16|4383.66|4382.16|4380.66|9022
1688136600000|2023-06-30 14:50:00|4407.13|4405.63|4408.13|4406.63|4408.13|4406.63|4407.13|4405.63|16475
1686741600000|2023-06-14 11:20:00|4384.16|4382.66|4385.16|4383.66|4385.16|4383.66|4382.16|4380.66|3946
1688136900000|2023-06-30 14:55:00|4407.13|4405.63|4407.13|4405.63|4407.13|4405.63|4403.13|4401.63|13955
1686741900000|2023-06-14 11:25:00|4384.16|4382.66|4387.16|4385.66|4388.16|4386.66|4384.16|4382.66|5911
1688137200000|2023-06-30 15:00:00|4406.13|4404.63|4403.13|4401.63|4406.13|4404.63|4402.13|4400.63|9269
1686742200000|2023-06-14 11:30:00|4386.16|4384.66|4381.16|4379.66|4386.16|4384.66|4381.16|4379.66|10198
1688137500000|2023-06-30 15:05:00|4404.13|4402.63|4406.13|4404.63|4406.13|4404.63|4404.13|4402.63|7423
1686742500000|2023-06-14 11:35:00|4380.16|4378.66|4376.16|4374.66|4380.16|4378.66|4376.16|4374.66|57718
1688137800000|2023-06-30 15:10:00|4405.13|4403.63|4406.13|4404.63|4407.13|4405.63|4405.13|4403.63|9743
1686742800000|2023-06-14 11:40:00|4375.85|4374.35|4379.85|4378.35|4379.85|4378.35|4375.85|4374.35|5180
1688138100000|2023-06-30 15:15:00|4407.13|4405.63|4407.13|4405.63|4407.13|4405.63|4407.13|4405.63|5655
1686743100000|2023-06-14 11:45:00|4378.85|4377.35|4377.85|4376.35|4379.85|4378.35|4377.85|4376.35|5672
1688138400000|2023-06-30 15:20:00|4408.13|4406.63|4407.13|4405.63|4408.13|4406.63|4407.13|4405.63|24376
1686743400000|2023-06-14 11:50:00|4376.85|4375.35|4376.85|4375.35|4377.85|4376.35|4375.85|4374.35|9637
1688138700000|2023-06-30 15:25:00|4406.13|4404.63|4401.13|4399.63|4407.13|4405.63|4401.13|4399.63|80109
1686743700000|2023-06-14 11:55:00|4375.85|4374.35|4376.85|4375.35|4376.85|4375.35|4374.85|4373.35|4528
1688139000000|2023-06-30 15:30:00|4400.13|4398.63|4399.13|4397.63|4403.13|4401.63|4394.13|4392.63|106675
1686744000000|2023-06-14 12:00:00|4375.85|4374.35|4375.85|4374.35|4377.85|4376.35|4375.85|4374.35|10513
1688139300000|2023-06-30 15:35:00|4400.13|4398.63|4403.13|4401.63|4404.13|4402.63|4399.13|4397.63|33605
1688139600000|2023-06-30 15:40:00|4404.13|4402.63|4404.13|4402.63|4404.13|4402.63|4403.13|4401.63|7590
1686744300000|2023-06-14 12:05:00|4376.85|4375.35|4377.85|4376.35|4378.85|4377.35|4375.85|4374.35|6194
1688139900000|2023-06-30 15:45:00|4405.13|4403.63|4404.13|4402.63|4405.13|4403.63|4404.13|4402.63|15826
1688140200000|2023-06-30 15:50:00|4403.13|4401.63|4403.13|4401.63|4403.13|4401.63|4402.13|4400.63|27409
1686744600000|2023-06-14 12:10:00|4376.85|4375.35|4378.85|4377.35|4378.85|4377.35|4376.85|4375.35|3426
1688140500000|2023-06-30 15:55:00|4404.13|4402.63|4404.13|4402.63|4404.13|4402.63|4403.13|4401.63|10797
1686744900000|2023-06-14 12:15:00|4379.85|4378.35|4379.85|4378.35|4379.85|4378.35|4378.85|4377.35|7132
1688140800000|2023-06-30 16:00:00|4405.13|4403.63|4405.13|4403.63|4407.13|4405.63|4404.13|4402.63|9095
1686745200000|2023-06-14 12:20:00|4380.85|4379.35|4379.85|4378.35|4380.85|4379.35|4379.35|4377.85|3309
1688141100000|2023-06-30 16:05:00|4406.13|4404.63|4404.13|4402.63|4406.13|4404.63|4403.13|4401.63|6689
1686745500000|2023-06-14 12:25:00|4380.85|4379.35|4378.85|4377.35|4381.85|4380.35|4378.85|4377.35|3700
1688141400000|2023-06-30 16:10:00|4405.13|4403.63|4405.13|4403.63|4406.13|4404.63|4404.13|4402.63|2132
1686745800000|2023-06-14 12:30:00|4376.85|4375.35|4378.85|4377.35|4383.35|4381.85|4375.85|4374.35|9052
1688141700000|2023-06-30 16:15:00|4406.13|4404.63|4405.13|4403.63|4406.13|4404.63|4405.13|4403.63|1055
1686746100000|2023-06-14 12:35:00|4379.85|4378.35|4376.85|4375.35|4380.35|4378.85|4376.85|4375.35|12150
1688142000000|2023-06-30 16:20:00|4406.13|4404.63|4407.13|4405.63|4407.13|4405.63|4406.13|4404.63|2057
1686746400000|2023-06-14 12:40:00|4377.35|4375.85|4377.85|4376.35|4377.85|4376.35|4374.85|4373.35|1824
1688142300000|2023-06-30 16:25:00|4408.13|4406.63|4408.13|4406.63|4408.13|4406.63|4408.13|4406.63|1591
1686746700000|2023-06-14 12:45:00|4378.85|4377.35|4375.85|4374.35|4378.85|4377.35|4375.85|4374.35|2734
1688142600000|2023-06-30 16:30:00|4409.13|4407.63|4407.13|4405.63|4409.13|4407.63|4407.13|4405.63|1069
1686747000000|2023-06-14 12:50:00|4374.85|4373.35|4373.85|4372.35|4375.85|4374.35|4373.85|4372.35|3334
1688142900000|2023-06-30 16:35:00|4408.13|4406.63|4408.13|4406.63|4408.13|4406.63|4407.13|4405.63|958
1686747300000|2023-06-14 12:55:00|4372.85|4371.35|4372.85|4371.35|4374.85|4373.35|4371.85|4370.35|6044
1688143200000|2023-06-30 16:40:00|4409.13|4407.63|4409.13|4407.63|4410.13|4408.63|4409.13|4407.63|2451
1686747600000|2023-06-14 13:00:00|4371.85|4370.35|4372.85|4371.35|4372.85|4371.35|4370.85|4369.35|7683
1688143500000|2023-06-30 16:45:00|4410.13|4408.63|4409.13|4407.63|4410.13|4408.63|4409.13|4407.63|2118
1686747900000|2023-06-14 13:05:00|4373.85|4372.35|4372.85|4371.35|4374.85|4373.35|4371.85|4370.35|5537
1688143800000|2023-06-30 16:50:00|4410.13|4408.63|4410.13|4408.63|4410.13|4408.63|4410.13|4408.63|1658
1686748200000|2023-06-14 13:10:00|4371.85|4370.35|4373.85|4372.35|4373.85|4372.35|4371.85|4370.35|5696
1688144100000|2023-06-30 16:55:00|4409.13|4407.63|4409.13|4407.63|4410.13|4408.63|4409.13|4407.63|3137
1688144400000|2023-06-30 17:00:00|4408.13|4406.63|4409.13|4407.63|4409.63|4408.13|4408.13|4406.63|1807
1686748500000|2023-06-14 13:15:00|4372.85|4371.35|4372.85|4371.35|4372.85|4371.35|4371.85|4370.35|17813
1688144700000|2023-06-30 17:05:00|||||||||690
1686748800000|2023-06-14 13:20:00|4371.85|4370.35|4371.85|4370.35|4372.85|4371.35|4370.85|4369.35|16355
1688145000000|2023-06-30 17:10:00|4408.13|4406.63|4408.13|4406.63|4409.13|4407.63|4408.13|4406.63|541
1688145300000|2023-06-30 17:15:00|4409.13|4407.63|4408.13|4406.63|4409.13|4407.63|4408.13|4406.63|186
1686749100000|2023-06-14 13:25:00|4372.85|4371.35|4372.85|4371.35|4372.85|4371.35|4371.85|4370.35|2908
1688145600000|2023-06-30 17:20:00|4409.13|4407.63|4408.13|4406.63|4409.13|4407.63|4408.13|4406.63|249
1686749400000|2023-06-14 13:30:00|4373.85|4372.35|4373.85|4372.35|4374.85|4373.35|4371.85|4370.35|11074
1688145900000|2023-06-30 17:25:00|4409.13|4407.63|4409.13|4407.63|4409.13|4407.63|4409.13|4407.63|1750
1688146200000|2023-06-30 17:30:00|4408.13|4406.63|4409.13|4407.63|4410.13|4408.63|4408.13|4406.63|1057
1686749700000|2023-06-14 13:35:00|4372.85|4371.35|4374.85|4373.35|4374.85|4373.35|4370.85|4369.35|6242
1688146500000|2023-06-30 17:35:00|4410.13|4408.63|4408.13|4406.63|4410.13|4408.63|4408.13|4406.63|890
1686750000000|2023-06-14 13:40:00|4375.85|4374.35|4374.85|4373.35|4375.85|4374.35|4372.85|4371.35|6133
1688146800000|2023-06-30 17:40:00|4409.13|4407.63|4409.13|4407.63|4409.13|4407.63|4408.13|4406.63|583
1688147100000|2023-06-30 17:45:00|4408.13|4406.63|4409.13|4407.63|4409.13|4407.63|4408.13|4406.63|562
1686750300000|2023-06-14 13:45:00|4375.85|4374.35|4375.85|4374.35|4378.85|4377.35|4374.85|4373.35|7002
1688147400000|2023-06-30 17:50:00|4410.13|4408.63|4410.13|4408.63|4410.13|4408.63|4410.13|4408.63|507
1686750600000|2023-06-14 13:50:00|4376.85|4375.35|4377.85|4376.35|4378.85|4377.35|4376.85|4375.35|6518
1688147700000|2023-06-30 17:55:00|4409.13|4407.63|4410.13|4408.63|4410.13|4408.63|4409.13|4407.63|468
1686750900000|2023-06-14 13:55:00|4376.85|4375.35|4375.85|4374.35|4377.85|4376.35|4374.85|4373.35|10556
1688148000000|2023-06-30 18:00:00|||||||||11
1686751200000|2023-06-14 14:00:00|4375.35|4373.85|4372.85|4371.35|4375.85|4374.35|4372.35|4370.85|6896
1688148300000|2023-06-30 18:05:00|4411.13|4409.63|4411.13|4409.63|4411.13|4409.63|4410.13|4408.63|1228
1686751500000|2023-06-14 14:05:00|4373.85|4372.35|4376.85|4375.35|4376.85|4375.35|4373.85|4372.35|5865
1688148600000|2023-06-30 18:10:00|4410.13|4408.63|4410.13|4408.63|4410.13|4408.63|4410.13|4408.63|408
1686751800000|2023-06-14 14:10:00|4377.02|4375.52|4376.02|4374.52|4377.02|4375.52|4375.02|4373.52|44508
1688148900000|2023-06-30 18:15:00|4411.13|4409.63|4411.13|4409.63|4411.13|4409.63|4410.13|4408.63|401
1686752100000|2023-06-14 14:15:00|4377.02|4375.52|4377.02|4375.52|4378.02|4376.52|4376.02|4374.52|16969
1688149200000|2023-06-30 18:20:00|||||||||175
1686752400000|2023-06-14 14:20:00|4378.02|4376.52|4374.02|4372.52|4378.02|4376.52|4373.02|4371.52|17866
1688149500000|2023-06-30 18:25:00|4412.13|4410.63|4412.13|4410.63|4412.13|4410.63|4412.13|4410.63|793
1686752700000|2023-06-14 14:25:00|4373.52|4372.02|4374.02|4372.52|4375.02|4373.52|4373.02|4371.52|16629
1688149800000|2023-06-30 18:30:00|4411.13|4409.63|4412.13|4410.63|4412.13|4410.63|4411.13|4409.63|1517
1686753000000|2023-06-14 14:30:00|4373.52|4372.02|4376.02|4374.52|4376.02|4374.52|4373.02|4371.52|50696
1688150100000|2023-06-30 18:35:00|4413.13|4411.63|4413.13|4411.63|4413.13|4411.63|4413.13|4411.63|650
1686753300000|2023-06-14 14:35:00|4375.02|4373.52|4377.02|4375.52|4377.02|4375.52|4375.02|4373.52|26665
1688150400000|2023-06-30 18:40:00|4412.13|4410.63|4412.13|4410.63|4412.13|4410.63|4412.13|4410.63|246
1686753600000|2023-06-14 14:40:00|4378.02|4376.52|4373.02|4371.52|4378.02|4376.52|4373.02|4371.52|5083
1688150700000|2023-06-30 18:45:00|4411.63|4410.13|4412.13|4410.63|4412.13|4410.63|4411.13|4409.63|638
1686753900000|2023-06-14 14:45:00|4374.02|4372.52|4376.02|4374.52|4376.02|4374.52|4373.02|4371.52|7728
1688151000000|2023-06-30 18:50:00|4413.13|4411.63|4413.13|4411.63|4414.13|4412.63|4412.13|4410.63|2483
1686754200000|2023-06-14 14:50:00|4375.02|4373.52|4374.02|4372.52|4377.02|4375.52|4374.02|4372.52|9409
1688151300000|2023-06-30 18:55:00|4412.13|4410.63|4412.13|4410.63|4412.13|4410.63|4411.13|4409.63|689
1686754500000|2023-06-14 14:55:00|4375.02|4373.52|4376.02|4374.52|4376.02|4374.52|4374.02|4372.52|14361
1688151600000|2023-06-30 19:00:00|4413.13|4411.63|4412.13|4410.63|4413.13|4411.63|4412.13|4410.63|904
1686754800000|2023-06-14 15:00:00|4375.02|4373.52|4376.02|4374.52|4377.02|4375.52|4375.02|4373.52|10527
1688151900000|2023-06-30 19:05:00|4411.13|4409.63|4412.13|4410.63|4412.13|4410.63|4411.13|4409.63|834
1686755100000|2023-06-14 15:05:00|4375.02|4373.52|4376.02|4374.52|4376.02|4374.52|4375.02|4373.52|4010
1688152200000|2023-06-30 19:10:00|4413.13|4411.63|4413.13|4411.63|4413.13|4411.63|4412.13|4410.63|348
1686755400000|2023-06-14 15:10:00|4377.02|4375.52|4377.02|4375.52|4378.02|4376.52|4376.02|4374.52|9659
1688152500000|2023-06-30 19:15:00|4412.13|4410.63|4412.13|4410.63|4412.13|4410.63|4412.13|4410.63|1084
1686755700000|2023-06-14 15:15:00|4378.02|4376.52|4378.02|4376.52|4379.02|4377.52|4378.02|4376.52|10262
1688152800000|2023-06-30 19:20:00|4411.13|4409.63|4411.13|4409.63|4411.13|4409.63|4410.13|4408.63|489
1686756000000|2023-06-14 15:20:00|4378.52|4377.02|4380.02|4378.52|4381.02|4379.52|4378.02|4376.52|7906
1688153100000|2023-06-30 19:25:00|4412.13|4410.63|4413.13|4411.63|4413.13|4411.63|4412.13|4410.63|692
1686756300000|2023-06-14 15:25:00|4381.02|4379.52|4379.02|4377.52|4381.02|4379.52|4379.02|4377.52|36106
1688153400000|2023-06-30 19:30:00|4412.13|4410.63|4412.13|4410.63|4413.13|4411.63|4412.13|4410.63|473
1686756600000|2023-06-14 15:30:00|4378.02|4376.52|4377.02|4375.52|4379.02|4377.52|4377.02|4375.52|35715
1688153700000|2023-06-30 19:35:00|4412.63|4411.13|4412.13|4410.63|4413.13|4411.63|4411.13|4409.63|604
1686756900000|2023-06-14 15:35:00|4378.02|4376.52|4378.02|4376.52|4379.02|4377.52|4378.02|4376.52|15666
1688154000000|2023-06-30 19:40:00|4411.13|4409.63|4411.13|4409.63|4412.13|4410.63|4410.13|4408.63|573
1688154300000|2023-06-30 19:45:00|4410.13|4408.63|4410.13|4408.63|4411.13|4409.63|4410.13|4408.63|584
1686757200000|2023-06-14 15:40:00|4377.02|4375.52|4377.02|4375.52|4377.02|4375.52|4377.02|4375.52|9669
1688154600000|2023-06-30 19:50:00|4411.13|4409.63|4412.13|4410.63|4412.13|4410.63|4409.13|4407.63|2334
1686757500000|2023-06-14 15:45:00|4378.02|4376.52|4376.02|4374.52|4378.02|4376.52|4376.02|4374.52|8477
1688154900000|2023-06-30 19:55:00|4411.13|4409.63|4414.13|4412.63|4414.13|4412.63|4410.13|4408.63|7606
1688155200000|2023-06-30 20:00:00|4411.88|4408.88|4410.18|4407.18|4413.68|4410.68|4406.98|4403.98|128
1686757800000|2023-06-14 15:50:00|4375.02|4373.52|4372.02|4370.52|4376.02|4374.52|4372.02|4370.52|9785
1688155500000|2023-06-30 20:05:00|4409.98|4406.98|4411.18|4408.18|4412.18|4409.18|4409.48|4406.48|0
1686758100000|2023-06-14 15:55:00|4371.02|4369.52|4372.02|4370.52|4372.02|4370.52|4371.02|4369.52|9003
1688155800000|2023-06-30 20:10:00|4411.38|4408.38|4408.98|4405.98|4411.68|4408.68|4408.68|4405.68|0
1688156100000|2023-06-30 20:15:00|4409.18|4406.18|4408.48|4405.48|4409.18|4406.18|4407.18|4404.18|0
1686758400000|2023-06-14 16:00:00|4371.52|4370.02|4370.02|4368.52|4372.02|4370.52|4369.02|4367.52|2783
1688156400000|2023-06-30 20:20:00|4408.18|4405.18|4407.98|4404.98|4408.98|4405.98|4407.48|4404.48|0
1686758700000|2023-06-14 16:05:00|4369.02|4367.52|4370.02|4368.52|4371.02|4369.52|4369.02|4367.52|3076
1688156700000|2023-06-30 20:25:00|4408.08|4405.08|4407.98|4404.98|4408.68|4405.68|4407.98|4404.98|0
1688157000000|2023-06-30 20:30:00|4407.68|4404.68|4408.68|4405.68|4408.68|4405.68|4407.18|4404.18|0
1686759000000|2023-06-14 16:10:00|4371.02|4369.52|4371.02|4369.52|4372.02|4370.52|4371.02|4369.52|2591
1688157300000|2023-06-30 20:35:00|4408.58|4405.58|4409.48|4406.48|4409.48|4406.48|4408.48|4405.48|0
1686759300000|2023-06-14 16:15:00|4372.02|4370.52|4373.02|4371.52|4373.02|4371.52|4372.02|4370.52|6789
1688157600000|2023-06-30 20:40:00|4409.58|4406.58|4408.18|4405.18|4409.58|4406.58|4408.18|4405.18|0
1688157900000|2023-06-30 20:45:00|4408.48|4405.48|4408.48|4405.48|4408.78|4405.78|4408.18|4405.18|0
1686759600000|2023-06-14 16:20:00|||||||||6129
1688158200000|2023-06-30 20:50:00|4408.58|4405.58|4409.18|4406.18|4409.18|4406.18|4408.48|4405.48|0
1686759900000|2023-06-14 16:25:00|4372.02|4370.52|4373.02|4371.52|4373.02|4371.52|4372.02|4370.52|2618
1688158500000|2023-06-30 20:55:00|4409.08|4406.08|4408.78|4405.78|4409.68|4406.68|4408.08|4405.08|0
1686760200000|2023-06-14 16:30:00|4372.02|4370.52|4371.02|4369.52|4372.02|4370.52|4371.02|4369.52|965
1686760500000|2023-06-14 16:35:00|4372.02|4370.52|4371.02|4369.52|4372.02|4370.52|4370.02|4368.52|16410
1686760800000|2023-06-14 16:40:00|4370.02|4368.52|4371.02|4369.52|4371.02|4369.52|4370.02|4368.52|2959
1686761100000|2023-06-14 16:45:00|4370.02|4368.52|4370.02|4368.52|4371.02|4369.52|4370.02|4368.52|465
1686761400000|2023-06-14 16:50:00|4370.52|4369.02|4371.02|4369.52|4371.02|4369.52|4370.02|4368.52|407
1686761700000|2023-06-14 16:55:00|||||||||353
1686762000000|2023-06-14 17:00:00|4370.02|4368.52|4370.02|4368.52|4370.02|4368.52|4370.02|4368.52|2176
1686762300000|2023-06-14 17:05:00|4369.02|4367.52|4369.02|4367.52|4370.02|4368.52|4369.02|4367.52|769
1686762600000|2023-06-14 17:10:00|4368.02|4366.52|4367.02|4365.52|4368.02|4366.52|4367.02|4365.52|2236
1686762900000|2023-06-14 17:15:00|4366.02|4364.52|4365.02|4363.52|4367.02|4365.52|4365.02|4363.52|1930
1686763200000|2023-06-14 17:20:00|4366.02|4364.52|4366.02|4364.52|4366.02|4364.52|4365.02|4363.52|344
1686763500000|2023-06-14 17:25:00|4365.02|4363.52|4366.02|4364.52|4366.02|4364.52|4365.02|4363.52|583
1686763800000|2023-06-14 17:30:00|4365.52|4364.02|4367.02|4365.52|4367.02|4365.52|4364.02|4362.52|1017
1686764100000|2023-06-14 17:35:00|4366.02|4364.52|4367.02|4365.52|4367.02|4365.52|4366.02|4364.52|581
1686764400000|2023-06-14 17:40:00|4366.02|4364.52|4366.02|4364.52|4367.02|4365.52|4366.02|4364.52|332
1686764700000|2023-06-14 17:45:00|4365.02|4363.52|4367.02|4365.52|4367.02|4365.52|4365.02|4363.52|913
1686765000000|2023-06-14 17:50:00|4367.52|4366.02|4369.02|4367.52|4369.02|4367.52|4367.52|4366.02|3273
1686765300000|2023-06-14 17:55:00|4368.02|4366.52|4367.52|4366.02|4371.52|4370.02|4367.52|4366.02|2084
1686765600000|2023-06-14 18:00:00|4367.02|4365.52|4361.02|4359.52|4368.02|4366.52|4358.02|4356.52|9218
1686765900000|2023-06-14 18:05:00|4360.52|4359.02|4359.02|4357.52|4362.02|4360.52|4352.02|4350.52|5187
1686766200000|2023-06-14 18:10:00|4360.02|4358.52|4361.02|4359.52|4364.02|4362.52|4357.02|4355.52|2269
1686766500000|2023-06-14 18:15:00|4360.02|4358.52|4357.02|4355.52|4361.02|4359.52|4355.02|4353.52|2949
1686766800000|2023-06-14 18:20:00|4356.02|4354.52|4354.02|4352.52|4358.02|4356.52|4352.02|4350.52|1717
1686767100000|2023-06-14 18:25:00|4353.52|4352.02|4356.02|4354.52|4356.02|4354.52|4351.02|4349.52|1547
1686767400000|2023-06-14 18:30:00|4355.52|4354.02|4357.02|4355.52|4360.02|4358.52|4354.02|4352.52|3248
1686767700000|2023-06-14 18:35:00|4358.02|4356.52|4361.02|4359.52|4365.02|4363.52|4357.02|4355.52|3057
1686768000000|2023-06-14 18:40:00|4361.52|4360.02|4368.02|4366.52|4368.02|4366.52|4360.02|4358.52|2229
1686768300000|2023-06-14 18:45:00|4368.52|4367.02|4368.02|4366.52|4368.52|4367.02|4362.02|4360.52|1654
1686768600000|2023-06-14 18:50:00|4369.02|4367.52|4366.02|4364.52|4369.02|4367.52|4363.02|4361.52|1487
1686768900000|2023-06-14 18:55:00|4365.52|4364.02|4365.02|4363.52|4368.02|4366.52|4364.02|4362.52|864
1686769200000|2023-06-14 19:00:00|4366.02|4364.52|4367.02|4365.52|4368.02|4366.52|4365.02|4363.52|1266
1686769500000|2023-06-14 19:05:00|4366.02|4364.52|4371.02|4369.52|4372.02|4370.52|4366.02|4364.52|1668
1686769800000|2023-06-14 19:10:00|4370.02|4368.52|4364.02|4362.52|4370.02|4368.52|4364.02|4362.52|960
1686770100000|2023-06-14 19:15:00|4363.02|4361.52|4363.02|4361.52|4364.02|4362.52|4359.02|4357.52|1974
1686770400000|2023-06-14 19:20:00|4362.02|4360.52|4367.02|4365.52|4369.02|4367.52|4362.02|4360.52|958
1686770700000|2023-06-14 19:25:00|4368.02|4366.52|4367.02|4365.52|4370.02|4368.52|4366.02|4364.52|1172
1686771000000|2023-06-14 19:30:00|4366.52|4365.02|4367.02|4365.52|4368.02|4366.52|4363.02|4361.52|1122
1686771300000|2023-06-14 19:35:00|4368.02|4366.52|4368.02|4366.52|4369.02|4367.52|4367.02|4365.52|726
1686771600000|2023-06-14 19:40:00|4367.52|4366.02|4365.02|4363.52|4368.02|4366.52|4365.02|4363.52|1143
1686771900000|2023-06-14 19:45:00|4364.02|4362.52|4362.02|4360.52|4365.02|4363.52|4362.02|4360.52|1871
1686772200000|2023-06-14 19:50:00|4361.02|4359.52|4363.02|4361.52|4365.02|4363.52|4358.02|4356.52|7533
1686772500000|2023-06-14 19:55:00|4364.02|4362.52|4368.02|4366.52|4369.02|4367.52|4363.02|4361.52|4351
1686772800000|2023-06-14 20:00:00|4369.47|4366.47|4372.27|4369.27|4372.97|4369.97|4367.87|4364.87|219
1686773100000|2023-06-14 20:05:00|4371.97|4368.97|4371.97|4368.97|4372.77|4369.77|4370.97|4367.97|0
1686773400000|2023-06-14 20:10:00|4371.77|4368.77|4371.77|4368.77|4372.27|4369.27|4370.77|4367.77|0
1686773700000|2023-06-14 20:15:00|4371.97|4368.97|4370.47|4367.47|4372.27|4369.27|4370.27|4367.27|0
1686774000000|2023-06-14 20:20:00|4370.77|4367.77|4370.77|4367.77|4371.27|4368.27|4370.47|4367.47|0
1686774300000|2023-06-14 20:25:00|4370.97|4367.97|4371.97|4368.97|4371.97|4368.97|4370.77|4367.77|0
1686774600000|2023-06-14 20:30:00|4372.07|4369.07|4372.97|4369.97|4373.17|4370.17|4371.97|4368.97|0
1686774900000|2023-06-14 20:35:00|4373.07|4370.07|4373.97|4370.97|4374.17|4371.17|4373.07|4370.07|0
1686775200000|2023-06-14 20:40:00|4374.17|4371.17|4376.17|4373.17|4376.17|4373.17|4373.97|4370.97|0
1686775500000|2023-06-14 20:45:00|4375.97|4372.97|4375.67|4372.67|4376.27|4373.27|4375.17|4372.17|0
1686775800000|2023-06-14 20:50:00|4375.77|4372.77|4375.17|4372.17|4376.67|4373.67|4375.17|4372.17|0
1686776100000|2023-06-14 20:55:00|4375.27|4372.27|4374.67|4371.67|4375.47|4372.47|4372.77|4369.77|0
1686776400000|2023-06-14 21:00:00|4374.77|4371.77|4374.27|4371.27|4374.87|4371.87|4373.87|4370.87|0
1686776700000|2023-06-14 21:05:00|4374.17|4371.17|4374.17|4371.17|4374.47|4371.47|4373.87|4370.87|0
1686777000000|2023-06-14 21:10:00|4374.27|4371.27|4373.97|4370.97|4374.27|4371.27|4373.97|4370.97|0
1686777300000|2023-06-14 21:15:00|4373.87|4370.87|4374.97|4371.97|4374.97|4371.97|4373.87|4370.87|0
1686777900000|2023-06-14 21:25:00|4374.47|4371.47|4374.37|4371.37|4374.77|4371.77|4374.27|4371.27|0
1686778200000|2023-06-14 21:30:00|4374.27|4371.27|4374.17|4371.17|4374.37|4371.37|4373.47|4370.47|0
1686778500000|2023-06-14 21:35:00|4374.77|4371.77|4374.17|4371.17|4374.77|4371.77|4374.17|4371.17|0
1686778800000|2023-06-14 21:40:00|4374.07|4371.07|4374.37|4371.37|4374.37|4371.37|4374.07|4371.07|0
1686779100000|2023-06-14 21:45:00|4374.27|4371.27|4374.17|4371.17|4374.57|4371.57|4374.17|4371.17|0
1686779400000|2023-06-14 21:50:00|4374.07|4371.07|4373.77|4370.77|4374.27|4371.27|4373.57|4370.57|0
1686779700000|2023-06-14 21:55:00|4373.67|4370.67|4373.97|4370.97|4374.17|4371.17|4373.67|4370.67|0
1686780000000|2023-06-14 22:00:00|4372.57|4369.57|4374.67|4371.67|4375.17|4372.17|4371.47|4368.47|0
1686780300000|2023-06-14 22:05:00|4374.57|4371.57|4373.97|4370.97|4374.57|4371.57|4373.67|4370.67|0
1686780600000|2023-06-14 22:10:00|4374.17|4371.17|4373.97|4370.97|4374.67|4371.67|4373.97|4370.97|0
1686780900000|2023-06-14 22:15:00|4373.67|4370.67|4372.47|4369.47|4373.97|4370.97|4372.07|4369.07|0
1686781200000|2023-06-14 22:20:00|4372.77|4369.77|4372.27|4369.27|4372.77|4369.77|4371.97|4368.97|0
1686781500000|2023-06-14 22:25:00|4372.47|4369.47|4372.57|4369.57|4373.17|4370.17|4372.27|4369.27|0
1686781800000|2023-06-14 22:30:00|4372.47|4369.47|4372.77|4369.77|4372.97|4369.97|4371.97|4368.97|0
1686782100000|2023-06-14 22:35:00|4372.87|4369.87|4373.57|4370.57|4373.67|4370.67|4372.77|4369.77|0
1686782400000|2023-06-14 22:40:00|4373.67|4370.67|4374.17|4371.17|4374.47|4371.47|4373.47|4370.47|0
1686782700000|2023-06-14 22:45:00|4374.07|4371.07|4373.47|4370.47|4374.47|4371.47|4372.87|4369.87|0
1686783000000|2023-06-14 22:50:00|4373.57|4370.57|4373.97|4370.97|4373.97|4370.97|4373.17|4370.17|0
1686783300000|2023-06-14 22:55:00|4373.67|4370.67|4372.97|4369.97|4373.67|4370.67|4372.47|4369.47|0
1686783600000|2023-06-14 23:00:00|4372.77|4369.77|4372.27|4369.27|4373.47|4370.47|4372.27|4369.27|0
1686783900000|2023-06-14 23:05:00|4372.47|4369.47|4372.27|4369.27|4372.47|4369.47|4371.97|4368.97|0
1686784200000|2023-06-14 23:10:00|4372.07|4369.07|4371.97|4368.97|4372.47|4369.47|4371.47|4368.47|0
1686784500000|2023-06-14 23:15:00|4371.77|4368.77|4372.77|4369.77|4372.77|4369.77|4371.47|4368.47|0
1686784800000|2023-06-14 23:20:00|4372.47|4369.47|4371.57|4368.57|4372.77|4369.77|4371.57|4368.57|0
1686785100000|2023-06-14 23:25:00|4371.77|4368.77|4371.27|4368.27|4372.47|4369.47|4371.27|4368.27|0
1686785400000|2023-06-14 23:30:00|4370.97|4367.97|4371.47|4368.47|4371.77|4368.77|4370.97|4367.97|0
1686785700000|2023-06-14 23:35:00|4371.37|4368.37|4371.97|4368.97|4372.27|4369.27|4371.37|4368.37|0
1686786000000|2023-06-14 23:40:00|4371.77|4368.77|4370.97|4367.97|4371.97|4368.97|4370.77|4367.77|0
1686786300000|2023-06-14 23:45:00|4370.87|4367.87|4371.27|4368.27|4371.47|4368.47|4370.77|4367.77|0
1686786600000|2023-06-14 23:50:00|4370.97|4367.97|4370.97|4367.97|4371.97|4368.97|4370.97|4367.97|0
1686786900000|2023-06-14 23:55:00|4370.87|4367.87|4369.97|4366.97|4371.27|4368.27|4369.77|4366.77|0
1686787200000|2023-06-15 00:00:00|4370.27|4367.27|4370.47|4367.47|4371.37|4368.37|4369.47|4366.47|0
1686787500000|2023-06-15 00:05:00|4370.37|4367.37|4370.27|4367.27|4371.27|4368.27|4370.27|4367.27|0
1686787800000|2023-06-15 00:10:00|4370.47|4367.47|4366.97|4363.97|4370.77|4367.77|4366.97|4363.97|0
1686788100000|2023-06-15 00:15:00|4366.77|4363.77|4372.27|4370.27|4373.27|4371.27|4366.77|4363.77|1107
1686788400000|2023-06-15 00:20:00|4371.77|4369.77|4369.77|4367.77|4371.77|4369.77|4369.27|4367.27|254
1686788700000|2023-06-15 00:25:00|4370.27|4368.27|4371.27|4369.27|4372.27|4370.27|4370.27|4368.27|433
1686789000000|2023-06-15 00:30:00|4370.77|4368.77|4373.27|4371.27|4373.27|4371.27|4370.27|4368.27|421
1686789300000|2023-06-15 00:35:00|4372.77|4370.77|4372.27|4370.27|4373.27|4371.27|4372.27|4370.27|138
1686789600000|2023-06-15 00:40:00|4372.77|4370.77|4371.27|4369.27|4373.27|4371.27|4371.27|4369.27|202
1686789900000|2023-06-15 00:45:00|||||||||43
1686790200000|2023-06-15 00:50:00|||||||||41
1686790500000|2023-06-15 00:55:00|4372.27|4370.27|4372.27|4370.27|4372.27|4370.27|4371.27|4369.27|191
1686790800000|2023-06-15 01:00:00|4371.27|4369.27|4372.27|4370.27|4373.27|4371.27|4371.27|4369.27|57
1686791100000|2023-06-15 01:05:00|4371.27|4369.27|4371.27|4369.27|4371.27|4369.27|4370.27|4368.27|252
1686791400000|2023-06-15 01:10:00|4370.77|4368.77|4370.27|4368.27|4371.27|4369.27|4370.27|4368.27|42
1686791700000|2023-06-15 01:15:00|4369.27|4367.27|4368.27|4366.27|4370.27|4368.27|4367.27|4365.27|91
1686792000000|2023-06-15 01:20:00|4369.27|4367.27|4367.27|4365.27|4370.27|4368.27|4366.27|4364.27|254
1686792300000|2023-06-15 01:25:00|4366.27|4364.27|4365.27|4363.27|4367.27|4365.27|4365.27|4363.27|338
1686792600000|2023-06-15 01:30:00|4366.27|4364.27|4366.27|4364.27|4366.27|4364.27|4364.77|4362.77|91
1686792900000|2023-06-15 01:35:00|4365.27|4363.27|4366.27|4364.27|4366.27|4364.27|4365.27|4363.27|84
1686793200000|2023-06-15 01:40:00|4367.27|4365.27|4365.27|4363.27|4367.27|4365.27|4365.27|4363.27|81
1686793500000|2023-06-15 01:45:00|4364.77|4362.77|4364.27|4362.27|4365.27|4363.27|4364.27|4362.27|189
1686793800000|2023-06-15 01:50:00|4365.27|4363.27|4366.27|4364.27|4367.27|4365.27|4365.27|4363.27|127
1686794100000|2023-06-15 01:55:00|||||||||27
1686794400000|2023-06-15 02:00:00|4365.27|4363.27|4366.27|4364.27|4367.27|4365.27|4364.27|4362.27|213
1686794700000|2023-06-15 02:05:00|4366.77|4364.77|4366.27|4364.27|4367.27|4365.27|4366.27|4364.27|22
1686795000000|2023-06-15 02:10:00|4365.27|4363.27|4366.27|4364.27|4366.27|4364.27|4365.27|4363.27|98
1686795300000|2023-06-15 02:15:00|4366.77|4364.77|4367.27|4365.27|4367.27|4365.27|4366.77|4364.77|36
1686795600000|2023-06-15 02:20:00|||||||||78
1686795900000|2023-06-15 02:25:00|4366.27|4364.27|4366.27|4364.27|4366.27|4364.27|4366.27|4364.27|215
1686796200000|2023-06-15 02:30:00|4365.27|4363.27|4365.27|4363.27|4365.27|4363.27|4365.27|4363.27|123
1686796500000|2023-06-15 02:35:00|4366.27|4364.27|4367.27|4365.27|4367.27|4365.27|4366.27|4364.27|62
1686796800000|2023-06-15 02:40:00|4366.27|4364.27|4366.27|4364.27|4367.27|4365.27|4366.27|4364.27|119
1686797100000|2023-06-15 02:45:00|4367.27|4365.27|4367.27|4365.27|4367.27|4365.27|4366.27|4364.27|72
1686797400000|2023-06-15 02:50:00|4366.77|4364.77|4367.27|4365.27|4368.27|4366.27|4366.27|4364.27|243
1686797700000|2023-06-15 02:55:00|||||||||42
1686798000000|2023-06-15 03:00:00|||||||||13
1686798300000|2023-06-15 03:05:00|4368.27|4366.27|4367.27|4365.27|4368.27|4366.27|4367.27|4365.27|217
1686798600000|2023-06-15 03:10:00|4367.77|4365.77|4368.27|4366.27|4368.27|4366.27|4367.77|4365.77|24
1686798900000|2023-06-15 03:15:00|4367.27|4365.27|4367.27|4365.27|4367.27|4365.27|4367.27|4365.27|1487
1686799200000|2023-06-15 03:20:00|4368.27|4366.27|4368.27|4366.27|4368.27|4366.27|4368.27|4366.27|28
1686799500000|2023-06-15 03:25:00|||||||||153
1686799800000|2023-06-15 03:30:00|||||||||10
1686800100000|2023-06-15 03:35:00|4369.27|4367.27|4368.27|4366.27|4369.27|4367.27|4368.27|4366.27|162
1686800400000|2023-06-15 03:40:00|4369.27|4367.27|4369.27|4367.27|4369.27|4367.27|4368.27|4366.27|67
1686800700000|2023-06-15 03:45:00|||||||||3
1686801000000|2023-06-15 03:50:00|4370.27|4368.27|4370.27|4368.27|4370.27|4368.27|4370.27|4368.27|171
1686801300000|2023-06-15 03:55:00|||||||||16
1686801600000|2023-06-15 04:00:00|4371.27|4369.27|4370.27|4368.27|4371.27|4369.27|4370.27|4368.27|181
1686801900000|2023-06-15 04:05:00|4371.27|4369.27|4371.27|4369.27|4371.27|4369.27|4371.27|4369.27|54
1686802200000|2023-06-15 04:10:00|4370.27|4368.27|4371.27|4369.27|4372.27|4370.27|4370.27|4368.27|399
1686802500000|2023-06-15 04:15:00|4372.27|4370.27|4372.27|4370.27|4372.27|4370.27|4372.27|4370.27|129
1686802800000|2023-06-15 04:20:00|||||||||33
1686803100000|2023-06-15 04:25:00|4371.27|4369.27|4371.27|4369.27|4371.27|4369.27|4370.27|4368.27|1006
1686803400000|2023-06-15 04:30:00|4370.27|4368.27|4371.27|4369.27|4371.27|4369.27|4370.27|4368.27|97
1686803700000|2023-06-15 04:35:00|||||||||58
1686804000000|2023-06-15 04:40:00|4370.27|4368.27|4370.27|4368.27|4370.27|4368.27|4370.27|4368.27|44
1686804300000|2023-06-15 04:45:00|4371.27|4369.27|4370.27|4368.27|4371.27|4369.27|4370.27|4368.27|140
1686804600000|2023-06-15 04:50:00|||||||||3
1686804900000|2023-06-15 04:55:00|||||||||517
1686805200000|2023-06-15 05:00:00|4369.27|4367.27|4368.77|4366.77|4369.27|4367.27|4368.27|4366.27|1121
1686805500000|2023-06-15 05:05:00|4368.27|4366.27|4369.27|4367.27|4369.27|4367.27|4368.27|4366.27|128
1686805800000|2023-06-15 05:10:00|4368.27|4366.27|4368.27|4366.27|4368.27|4366.27|4368.27|4366.27|20
1686806100000|2023-06-15 05:15:00|4369.27|4367.27|4369.27|4367.27|4369.27|4367.27|4369.27|4367.27|190
1686806400000|2023-06-15 05:20:00|4370.27|4368.27|4369.27|4367.27|4370.27|4368.27|4369.27|4367.27|765
1686806700000|2023-06-15 05:25:00|4370.27|4368.27|4371.27|4369.27|4371.27|4369.27|4370.27|4368.27|344
1686807000000|2023-06-15 05:30:00|4372.27|4370.27|4372.27|4370.27|4372.27|4370.27|4371.27|4369.27|1309
1686807300000|2023-06-15 05:35:00|4371.27|4369.27|4370.27|4368.27|4371.27|4369.27|4370.27|4368.27|154
1686807600000|2023-06-15 05:40:00|4369.27|4367.27|4370.27|4368.27|4370.27|4368.27|4369.27|4367.27|517
1686807900000|2023-06-15 05:45:00|4369.77|4367.77|4369.27|4367.27|4370.27|4368.27|4369.27|4367.27|192
1686808200000|2023-06-15 05:50:00|4368.77|4366.77|4367.27|4365.27|4369.27|4367.27|4367.27|4365.27|199
1686808500000|2023-06-15 05:55:00|||||||||370
1686808800000|2023-06-15 06:00:00|4367.02|4365.52|4362.02|4360.52|4368.02|4366.52|4361.02|4359.52|1882
1686809100000|2023-06-15 06:05:00|4362.52|4361.02|4361.52|4360.02|4364.02|4362.52|4361.02|4359.52|943
1686809400000|2023-06-15 06:10:00|4362.02|4360.52|4364.02|4362.52|4364.02|4362.52|4362.02|4360.52|616
1686809700000|2023-06-15 06:15:00|4363.02|4361.52|4361.02|4359.52|4363.02|4361.52|4360.02|4358.52|5293
1686810000000|2023-06-15 06:20:00|4361.52|4360.02|4362.02|4360.52|4362.02|4360.52|4361.02|4359.52|855
1686810300000|2023-06-15 06:25:00|4361.02|4359.52|4361.02|4359.52|4361.02|4359.52|4359.02|4357.52|1306
1686810600000|2023-06-15 06:30:00|4360.02|4358.52|4360.02|4358.52|4361.02|4359.52|4360.02|4358.52|1438
1686810900000|2023-06-15 06:35:00|4359.02|4357.52|4360.02|4358.52|4360.02|4358.52|4358.02|4356.52|951
1686811200000|2023-06-15 06:40:00|4361.02|4359.52|4361.02|4359.52|4361.02|4359.52|4360.02|4358.52|1117
1686811500000|2023-06-15 06:45:00|4360.02|4358.52|4361.02|4359.52|4362.02|4360.52|4360.02|4358.52|329
1686811800000|2023-06-15 06:50:00|4362.02|4360.52|4365.02|4363.52|4365.02|4363.52|4362.02|4360.52|1435
1686812100000|2023-06-15 06:55:00|4366.02|4364.52|4366.02|4364.52|4366.02|4364.52|4364.52|4363.02|2656
1686812400000|2023-06-15 07:00:00|4365.02|4363.52|4361.02|4359.52|4366.02|4364.52|4361.02|4359.52|7298
1686812700000|2023-06-15 07:05:00|4362.02|4360.52|4364.02|4362.52|4366.02|4364.52|4362.02|4360.52|5001
1686813000000|2023-06-15 07:10:00|4363.02|4361.52|4365.02|4363.52|4366.02|4364.52|4362.02|4360.52|3129
1686813300000|2023-06-15 07:15:00|4364.02|4362.52|4368.02|4366.52|4368.02|4366.52|4364.02|4362.52|5098
1686813600000|2023-06-15 07:20:00|4369.02|4367.52|4365.02|4363.52|4369.02|4367.52|4365.02|4363.52|3134
1686813900000|2023-06-15 07:25:00|4364.02|4362.52|4366.02|4364.52|4366.02|4364.52|4364.02|4362.52|4935
1686814200000|2023-06-15 07:30:00|4365.52|4364.02|4370.02|4368.52|4370.02|4368.52|4365.52|4364.02|12624
1686814500000|2023-06-15 07:35:00|4369.02|4367.52|4366.02|4364.52|4370.02|4368.52|4365.02|4363.52|8519
1686814800000|2023-06-15 07:40:00|4365.02|4363.52|4364.02|4362.52|4365.02|4363.52|4362.02|4360.52|3572
1686815100000|2023-06-15 07:45:00|4365.02|4363.52|4368.02|4366.52|4369.02|4367.52|4364.02|4362.52|17742
1686815400000|2023-06-15 07:50:00|4369.02|4367.52|4369.02|4367.52|4369.52|4368.02|4368.02|4366.52|11013
1686815700000|2023-06-15 07:55:00|4368.52|4367.02|4370.02|4368.52|4371.02|4369.52|4368.02|4366.52|7017
1686816000000|2023-06-15 08:00:00|4369.02|4367.52|4372.02|4370.52|4373.02|4371.52|4368.02|4366.52|7040
1686816300000|2023-06-15 08:05:00|4371.02|4369.52|4367.02|4365.52|4371.02|4369.52|4366.02|4364.52|10977
1686816600000|2023-06-15 08:10:00|4366.02|4364.52|4367.02|4365.52|4367.02|4365.52|4366.02|4364.52|9022
1686816900000|2023-06-15 08:15:00|4368.02|4366.52|4368.02|4366.52|4369.02|4367.52|4367.02|4365.52|4534
1686817200000|2023-06-15 08:20:00|4367.02|4365.52|4365.02|4363.52|4368.02|4366.52|4364.02|4362.52|5371
1686817500000|2023-06-15 08:25:00|4366.02|4364.52|4366.45|4364.95|4366.45|4364.95|4365.02|4363.52|7646
1686817800000|2023-06-15 08:30:00|4367.45|4365.95|4365.45|4363.95|4367.45|4365.95|4365.45|4363.95|4044
1686818100000|2023-06-15 08:35:00|4364.45|4362.95|4364.45|4362.95|4366.45|4364.95|4364.45|4362.95|7888
1686818400000|2023-06-15 08:40:00|4363.45|4361.95|4362.45|4360.95|4364.45|4362.95|4361.45|4359.95|9797
1686818700000|2023-06-15 08:45:00|4363.45|4361.95|4362.45|4360.95|4363.45|4361.95|4360.45|4358.95|4070
1686819000000|2023-06-15 08:50:00|4361.45|4359.95|4362.45|4360.95|4363.45|4361.95|4361.45|4359.95|3450
1686819300000|2023-06-15 08:55:00|4361.45|4359.95|4361.45|4359.95|4362.45|4360.95|4360.45|4358.95|16057
1686819600000|2023-06-15 09:00:00|4360.45|4358.95|4362.45|4360.95|4362.45|4360.95|4360.45|4358.95|10612
1686819900000|2023-06-15 09:05:00|4361.45|4359.95|4360.45|4358.95|4361.45|4359.95|4359.45|4357.95|4397
1686820200000|2023-06-15 09:10:00|4361.45|4359.95|4360.45|4358.95|4362.45|4360.95|4360.45|4358.95|4778
1686820500000|2023-06-15 09:15:00|4361.45|4359.95|4357.45|4355.95|4361.45|4359.95|4357.45|4355.95|4284
1686820800000|2023-06-15 09:20:00|4358.45|4356.95|4356.45|4354.95|4358.45|4356.95|4355.45|4353.95|5364
1686821100000|2023-06-15 09:25:00|4355.95|4354.45|4356.45|4354.95|4357.95|4356.45|4355.45|4353.95|3991
1686821400000|2023-06-15 09:30:00|4357.45|4355.95|4357.45|4355.95|4358.45|4356.95|4356.45|4354.95|5188
1686821700000|2023-06-15 09:35:00|4356.45|4354.95|4356.45|4354.95|4357.45|4355.95|4356.45|4354.95|2780
1686822000000|2023-06-15 09:40:00|4355.45|4353.95|4357.45|4355.95|4357.45|4355.95|4355.45|4353.95|5191
1686822300000|2023-06-15 09:45:00|4356.45|4354.95|4355.45|4353.95|4357.45|4355.95|4355.45|4353.95|2216
1686822600000|2023-06-15 09:50:00|4354.45|4352.95|4354.45|4352.95|4355.45|4353.95|4354.45|4352.95|2834
1686822900000|2023-06-15 09:55:00|4355.45|4353.95|4357.45|4355.95|4357.45|4355.95|4354.45|4352.95|6517
1686823200000|2023-06-15 10:00:00|4356.45|4354.95|4358.45|4356.95|4358.45|4356.95|4356.45|4354.95|6291
1686823500000|2023-06-15 10:05:00|4359.45|4357.95|4355.45|4353.95|4359.45|4357.95|4355.45|4353.95|8256
1686823800000|2023-06-15 10:10:00|4356.45|4354.95|4355.45|4353.95|4356.45|4354.95|4354.45|4352.95|7277
1686824100000|2023-06-15 10:15:00|4356.45|4354.95|4351.95|4350.45|4356.45|4354.95|4351.45|4349.95|4749
1686824400000|2023-06-15 10:20:00|4351.45|4349.95|4351.45|4349.95|4353.45|4351.95|4350.45|4348.95|5371
1686824700000|2023-06-15 10:25:00|4350.95|4349.45|4351.45|4349.95|4353.45|4351.95|4350.45|4348.95|5048
1686825000000|2023-06-15 10:30:00|4350.45|4348.95|4348.45|4346.95|4352.45|4350.95|4347.45|4345.95|5210
1686825300000|2023-06-15 10:35:00|4349.45|4347.95|4349.45|4347.95|4350.45|4348.95|4348.45|4346.95|6844
1686825600000|2023-06-15 10:40:00|4350.45|4348.95|4350.45|4348.95|4350.45|4348.95|4349.45|4347.95|2320
1686825900000|2023-06-15 10:45:00|4349.45|4347.95|4346.95|4345.45|4349.45|4347.95|4346.45|4344.95|3958
1686826200000|2023-06-15 10:50:00|4346.45|4344.95|4347.45|4345.95|4347.45|4345.95|4345.45|4343.95|3546
1686826500000|2023-06-15 10:55:00|4348.45|4346.95|4346.45|4344.95|4348.45|4346.95|4346.45|4344.95|3327
1686826800000|2023-06-15 11:00:00|4347.45|4345.95|4349.45|4347.95|4349.45|4347.95|4346.45|4344.95|2604
1686827100000|2023-06-15 11:05:00|4349.95|4348.45|4348.45|4346.95|4349.95|4348.45|4348.45|4346.95|5722
1686827400000|2023-06-15 11:10:00|4347.95|4346.45|4344.45|4342.95|4347.95|4346.45|4344.45|4342.95|2586
1686827700000|2023-06-15 11:15:00|4345.45|4343.95|4346.45|4344.95|4348.45|4346.95|4345.45|4343.95|6441
1686828000000|2023-06-15 11:20:00|4347.95|4346.45|4346.45|4344.95|4349.45|4347.95|4346.45|4344.95|5252
1686828300000|2023-06-15 11:25:00|4345.45|4343.95|4344.45|4342.95|4345.45|4343.95|4344.45|4342.95|6148
1686828600000|2023-06-15 11:30:00|4345.45|4343.95|4348.45|4346.95|4350.45|4348.95|4345.45|4343.95|3386
1686828900000|2023-06-15 11:35:00|4347.45|4345.95|4344.45|4342.95|4347.45|4345.95|4343.95|4342.45|3533
1686829200000|2023-06-15 11:40:00|4345.39|4343.89|4344.39|4342.89|4345.39|4343.89|4343.39|4341.89|5694
1686829500000|2023-06-15 11:45:00|4345.39|4343.89|4347.39|4345.89|4347.39|4345.89|4344.39|4342.89|5503
1686829800000|2023-06-15 11:50:00|4346.89|4345.39|4347.39|4345.89|4348.39|4346.89|4346.39|4344.89|4609
1686830100000|2023-06-15 11:55:00|4346.39|4344.89|4345.39|4343.89|4347.39|4345.89|4345.39|4343.89|7943
1686830400000|2023-06-15 12:00:00|4346.39|4344.89|4350.39|4348.89|4351.39|4349.89|4345.39|4343.89|5066
1686830700000|2023-06-15 12:05:00|4349.89|4348.39|4351.39|4349.89|4351.39|4349.89|4349.39|4347.89|2883
1686831000000|2023-06-15 12:10:00|4350.89|4349.39|4352.89|4351.39|4354.89|4353.39|4350.39|4348.89|5503
1686831300000|2023-06-15 12:15:00|4353.39|4351.89|4346.39|4344.89|4353.89|4352.39|4345.39|4343.89|7445
1686831600000|2023-06-15 12:20:00|4345.89|4344.39|4342.39|4340.89|4347.89|4346.39|4342.39|4340.89|4311
1686831900000|2023-06-15 12:25:00|4341.39|4339.89|4343.89|4342.39|4344.39|4342.89|4339.39|4337.89|7941
1686832200000|2023-06-15 12:30:00|4342.89|4341.39|4339.39|4337.89|4344.89|4343.39|4337.39|4335.89|15117
1686832500000|2023-06-15 12:35:00|4338.39|4336.89|4335.39|4333.89|4340.39|4338.89|4335.39|4333.89|29645
1686832800000|2023-06-15 12:40:00|4334.39|4332.89|4336.39|4334.89|4337.39|4335.89|4334.39|4332.89|5241
1686833100000|2023-06-15 12:45:00|4337.39|4335.89|4346.39|4344.89|4347.39|4345.89|4336.39|4334.89|7335
1686833400000|2023-06-15 12:50:00|4346.89|4345.39|4351.39|4349.89|4351.39|4349.89|4345.39|4343.89|10155
1686833700000|2023-06-15 12:55:00|4350.39|4348.89|4345.39|4343.89|4351.39|4349.89|4345.39|4343.89|4679
1686834000000|2023-06-15 13:00:00|4346.39|4344.89|4347.39|4345.89|4348.39|4346.89|4342.39|4340.89|16348
1686834300000|2023-06-15 13:05:00|4346.39|4344.89|4346.39|4344.89|4347.39|4345.89|4343.39|4341.89|4587
1686834600000|2023-06-15 13:10:00|4346.89|4345.39|4343.39|4341.89|4346.89|4345.39|4343.39|4341.89|3406
1686834900000|2023-06-15 13:15:00|4343.89|4342.39|4350.89|4349.39|4351.39|4349.89|4343.39|4341.89|6022
1686835200000|2023-06-15 13:20:00|4350.39|4348.89|4347.39|4345.89|4351.39|4349.89|4346.39|4344.89|3808
1686835500000|2023-06-15 13:25:00|4348.39|4346.89|4348.39|4346.89|4349.39|4347.89|4347.39|4345.89|3119
1686835800000|2023-06-15 13:30:00|4349.39|4347.89|4346.39|4344.89|4349.39|4347.89|4346.39|4344.89|7561
1686836100000|2023-06-15 13:35:00|4345.39|4343.89|4352.39|4350.89|4352.39|4350.89|4344.39|4342.89|4952
1686836400000|2023-06-15 13:40:00|4351.39|4349.89|4354.39|4352.89|4354.39|4352.89|4351.39|4349.89|6524
1686836700000|2023-06-15 13:45:00|4354.89|4353.39|4353.39|4351.89|4356.39|4354.89|4352.39|4350.89|12725
1686837000000|2023-06-15 13:50:00|4354.39|4352.89|4353.39|4351.89|4355.39|4353.89|4353.39|4351.89|6028
1686837300000|2023-06-15 13:55:00|4354.39|4352.89|4353.39|4351.89|4355.39|4353.89|4353.39|4351.89|9347
1686837600000|2023-06-15 14:00:00|4354.39|4352.89|4353.89|4352.39|4356.39|4354.89|4352.39|4350.89|7003
1686837900000|2023-06-15 14:05:00|4354.39|4352.89|4359.39|4357.89|4361.39|4359.89|4352.39|4350.89|8675
1686838200000|2023-06-15 14:10:00|4359|4357.5|4357|4355.5|4360|4358.5|4355|4353.5|10610
1686838500000|2023-06-15 14:15:00|4356.5|4355|4359|4357.5|4359|4357.5|4356|4354.5|15187
1686838800000|2023-06-15 14:20:00|4358|4356.5|4361|4359.5|4361|4359.5|4358|4356.5|6104
1686839100000|2023-06-15 14:25:00|4362|4360.5|4363|4361.5|4365|4363.5|4361|4359.5|8481
1686839400000|2023-06-15 14:30:00|4363.5|4362|4360|4358.5|4364|4362.5|4359|4357.5|8574
1686839700000|2023-06-15 14:35:00|4359|4357.5|4358|4356.5|4360|4358.5|4357|4355.5|4371
1686840000000|2023-06-15 14:40:00|4358.5|4357|4363|4361.5|4364|4362.5|4358|4356.5|5552
1686840300000|2023-06-15 14:45:00|4363.5|4362|4364|4362.5|4365|4363.5|4363|4361.5|4594
1686840600000|2023-06-15 14:50:00|4363.5|4362|4362|4360.5|4363.5|4362|4361|4359.5|8401
1686840900000|2023-06-15 14:55:00|4361|4359.5|4364|4362.5|4364|4362.5|4361|4359.5|4980
1686841200000|2023-06-15 15:00:00|4365|4363.5|4363|4361.5|4365|4363.5|4361|4359.5|7982
1686841500000|2023-06-15 15:05:00|4362.5|4361|4362|4360.5|4363|4361.5|4360|4358.5|5889
1686841800000|2023-06-15 15:10:00|4361|4359.5|4361.5|4360|4363|4361.5|4359|4357.5|6326
1686842100000|2023-06-15 15:15:00|4362|4360.5|4363|4361.5|4365|4363.5|4362|4360.5|7387
1686842400000|2023-06-15 15:20:00|4364|4362.5|4366|4364.5|4367|4365.5|4364|4362.5|12949
1686842700000|2023-06-15 15:25:00|4365|4363.5|4369|4367.5|4369|4367.5|4365|4363.5|25800
1686843000000|2023-06-15 15:30:00|4368|4366.5|4366|4364.5|4369|4367.5|4364|4362.5|26822
1686843300000|2023-06-15 15:35:00|4365.5|4364|4368|4366.5|4369|4367.5|4365.5|4364|21406
1686843600000|2023-06-15 15:40:00|4369|4367.5|4366|4364.5|4369|4367.5|4366|4364.5|15089
1686843900000|2023-06-15 15:45:00|4367|4365.5|4361|4359.5|4367|4365.5|4360|4358.5|15863
1686844200000|2023-06-15 15:50:00|4361.5|4360|4365|4363.5|4365|4363.5|4361.5|4360|8715
1686844500000|2023-06-15 15:55:00|4364|4362.5|4365|4363.5|4365|4363.5|4363|4361.5|10607
1686844800000|2023-06-15 16:00:00|4365.5|4364|4366|4364.5|4366|4364.5|4365|4363.5|2942
1686845100000|2023-06-15 16:05:00|4365|4363.5|4366|4364.5|4366|4364.5|4365|4363.5|3351
1686845400000|2023-06-15 16:10:00|4366.5|4365|4365|4363.5|4366.5|4365|4365|4363.5|1416
1686845700000|2023-06-15 16:15:00|4366|4364.5|4366|4364.5|4366.5|4365|4365|4363.5|10027
1686846000000|2023-06-15 16:20:00|4366.5|4365|4366|4364.5|4367|4365.5|4366|4364.5|1508
1686846300000|2023-06-15 16:25:00|4367|4365.5|4366|4364.5|4367|4365.5|4365|4363.5|4600
1686846600000|2023-06-15 16:30:00|4367|4365.5|4364|4362.5|4367|4365.5|4364|4362.5|1984
1686846900000|2023-06-15 16:35:00|4365|4363.5|4365|4363.5|4365|4363.5|4364|4362.5|1766
1686847200000|2023-06-15 16:40:00|4365.5|4364|4365|4363.5|4366|4364.5|4365|4363.5|3659
1686847500000|2023-06-15 16:45:00|4364|4362.5|4365|4363.5|4365|4363.5|4364|4362.5|2057
1686847800000|2023-06-15 16:50:00|4364|4362.5|4364|4362.5|4365|4363.5|4364|4362.5|808
1686848100000|2023-06-15 16:55:00|4363|4361.5|4365|4363.5|4365|4363.5|4363|4361.5|1214
1686848400000|2023-06-15 17:00:00|4364|4362.5|4364|4362.5|4364|4362.5|4364|4362.5|402
1686848700000|2023-06-15 17:05:00|4363|4361.5|4361|4359.5|4364|4362.5|4361|4359.5|3207
1686849000000|2023-06-15 17:10:00|4360|4358.5|4361|4359.5|4362|4360.5|4360|4358.5|1247
1686849300000|2023-06-15 17:15:00|4362|4360.5|4361|4359.5|4362|4360.5|4360|4358.5|680
1686849600000|2023-06-15 17:20:00|4361.5|4360|4364|4362.5|4364|4362.5|4361|4359.5|945
1686849900000|2023-06-15 17:25:00|4364.5|4363|4367|4365.5|4367|4365.5|4364|4362.5|1373
1686850200000|2023-06-15 17:30:00|4366.5|4365|4366|4364.5|4367|4365.5|4366|4364.5|1418
1686850500000|2023-06-15 17:35:00|4366.5|4365|4365|4363.5|4367|4365.5|4364|4362.5|1805
1686850800000|2023-06-15 17:40:00|4366|4364.5|4367|4365.5|4367|4365.5|4365|4363.5|1362
1686851100000|2023-06-15 17:45:00|4368|4366.5|4369|4367.5|4369|4367.5|4367.5|4366|897
1686851400000|2023-06-15 17:50:00|4368.5|4367|4369|4367.5|4369|4367.5|4368|4366.5|990
1686851700000|2023-06-15 17:55:00|4370|4368.5|4369.5|4368|4370|4368.5|4369|4367.5|1361
1686852000000|2023-06-15 18:00:00|4370|4368.5|4369|4367.5|4370|4368.5|4369|4367.5|512
1686852300000|2023-06-15 18:05:00|4368|4366.5|4366|4364.5|4368|4366.5|4365|4363.5|1455
1686852600000|2023-06-15 18:10:00|4367|4365.5|4367|4365.5|4368|4366.5|4367|4365.5|883
1686852900000|2023-06-15 18:15:00|4366.5|4365|4367|4365.5|4367|4365.5|4366|4364.5|546
1686853200000|2023-06-15 18:20:00|4366|4364.5|4368|4366.5|4368|4366.5|4366|4364.5|313
1686853500000|2023-06-15 18:25:00|4369|4367.5|4369|4367.5|4370|4368.5|4368|4366.5|989
1686853800000|2023-06-15 18:30:00|4370|4368.5|4371|4369.5|4371|4369.5|4369.5|4368|1314
1686854100000|2023-06-15 18:35:00|4371.5|4370|4371|4369.5|4373|4371.5|4370|4368.5|2423
1686854400000|2023-06-15 18:40:00|4371.5|4370|4372|4370.5|4372|4370.5|4371|4369.5|771
1686854700000|2023-06-15 18:45:00|4371|4369.5|4373|4371.5|4373|4371.5|4371|4369.5|1080
1686855000000|2023-06-15 18:50:00|4372.5|4371|4375|4373.5|4375.5|4374|4372|4370.5|2185
1686855300000|2023-06-15 18:55:00|4376|4374.5|4377|4375.5|4378|4376.5|4375|4373.5|1795
1686855600000|2023-06-15 19:00:00|4377.5|4376|4375|4373.5|4378|4376.5|4374|4372.5|993
1686855900000|2023-06-15 19:05:00|4376|4374.5|4374.5|4373|4376|4374.5|4373|4371.5|627
1686856200000|2023-06-15 19:10:00|4374|4372.5|4375|4373.5|4375|4373.5|4373|4371.5|411
1686856500000|2023-06-15 19:15:00|4376|4374.5|4375|4373.5|4376|4374.5|4374|4372.5|813
1686856800000|2023-06-15 19:20:00|4374.5|4373|4374|4372.5|4375|4373.5|4374|4372.5|482
1686857100000|2023-06-15 19:25:00|4373|4371.5|4374|4372.5|4374|4372.5|4373|4371.5|709
1686857400000|2023-06-15 19:30:00|4375|4373.5|4374|4372.5|4375|4373.5|4374|4372.5|565
1686857700000|2023-06-15 19:35:00|4374.5|4373|4372|4370.5|4374.5|4373|4372|4370.5|1163
1686858000000|2023-06-15 19:40:00|4373|4371.5|4373|4371.5|4374|4372.5|4372|4370.5|1358
1686858300000|2023-06-15 19:45:00|4373.5|4372|4374|4372.5|4374|4372.5|4373|4371.5|926
1686858600000|2023-06-15 19:50:00|4374.5|4373|4372|4370.5|4375|4373.5|4372|4370.5|3469
1686858900000|2023-06-15 19:55:00|4371.5|4370|4375|4373.5|4375|4373.5|4369|4367.5|6509
1686859200000|2023-06-15 20:00:00|4375.95|4372.95|4371.75|4368.75|4375.95|4372.95|4371.75|4368.75|199
1686859500000|2023-06-15 20:05:00|4371.55|4368.55|4370.95|4367.95|4372.25|4369.25|4369.85|4366.85|0
1686859800000|2023-06-15 20:10:00|4371.05|4368.05|4369.85|4366.85|4371.55|4368.55|4368.85|4365.85|0
1686860100000|2023-06-15 20:15:00|4370.05|4367.05|4372.05|4369.05|4372.05|4369.05|4369.05|4366.05|0
1686860400000|2023-06-15 20:20:00|4371.75|4368.75|4371.55|4368.55|4372.55|4369.55|4371.55|4368.55|0
1686860700000|2023-06-15 20:25:00|4371.45|4368.45|4372.25|4369.25|4372.25|4369.25|4371.35|4368.35|0
1686861000000|2023-06-15 20:30:00|4372.05|4369.05|4370.85|4367.85|4372.05|4369.05|4370.55|4367.55|0
1686861300000|2023-06-15 20:35:00|4370.55|4367.55|4370.85|4367.85|4371.05|4368.05|4370.35|4367.35|0
1686861600000|2023-06-15 20:40:00|4370.55|4367.55|4370.85|4367.85|4371.35|4368.35|4370.55|4367.55|0
1686861900000|2023-06-15 20:45:00|4370.55|4367.55|4370.55|4367.55|4371.05|4368.05|4370.05|4367.05|0
1686862200000|2023-06-15 20:50:00|4370.85|4367.85|4371.35|4368.35|4371.75|4368.75|4370.85|4367.85|0
1686862500000|2023-06-15 20:55:00|4371.15|4368.15|4370.75|4367.75|4371.65|4368.65|4370.15|4367.15|0
1686862800000|2023-06-15 21:00:00|4371.15|4368.15|4371.85|4368.85|4372.05|4369.05|4370.75|4367.75|0
1686863100000|2023-06-15 21:05:00|4371.65|4368.65|4371.65|4368.65|4371.85|4368.85|4371.45|4368.45|0
1686863400000|2023-06-15 21:10:00|4371.55|4368.55|4371.85|4368.85|4371.85|4368.85|4371.45|4368.45|0
1686863700000|2023-06-15 21:15:00|4372.05|4369.05|4371.85|4368.85|4372.05|4369.05|4371.85|4368.85|0
1686864300000|2023-06-15 21:25:00|4371.75|4368.75|4372.75|4369.75|4372.75|4369.75|4371.75|4368.75|0
1686864600000|2023-06-15 21:30:00|4372.65|4369.65|4372.55|4369.55|4372.85|4369.85|4372.25|4369.25|0
1686864900000|2023-06-15 21:35:00|4372.95|4369.95|4372.85|4369.85|4373.85|4370.85|4372.85|4369.85|0
1686865200000|2023-06-15 21:40:00|4373.15|4370.15|4372.85|4369.85|4373.35|4370.35|4372.85|4369.85|0
1686865500000|2023-06-15 21:45:00|4372.75|4369.75|4372.85|4369.85|4372.95|4369.95|4372.75|4369.75|0
1686865800000|2023-06-15 21:50:00|4372.65|4369.65|4372.55|4369.55|4372.85|4369.85|4372.45|4369.45|0
1686866100000|2023-06-15 21:55:00|4372.85|4369.85|4372.75|4369.75|4373.15|4370.15|4372.45|4369.45|0
1686866400000|2023-06-15 22:00:00|4371.65|4368.65|4369.85|4366.85|4372.45|4369.45|4369.55|4366.55|0
1686866700000|2023-06-15 22:05:00|4369.95|4366.95|4370.05|4367.05|4370.55|4367.55|4369.85|4366.85|0
1686867000000|2023-06-15 22:10:00|4370.35|4367.35|4370.45|4367.45|4371.75|4368.75|4370.35|4367.35|0
1686867300000|2023-06-15 22:15:00|4370.35|4367.35|4370.55|4367.55|4372.75|4369.75|4370.15|4367.15|0
1686867600000|2023-06-15 22:20:00|4370.45|4367.45|4369.85|4366.85|4371.05|4368.05|4369.85|4366.85|0
1686867900000|2023-06-15 22:25:00|4370.05|4367.05|4370.95|4367.95|4371.05|4368.05|4369.85|4366.85|0
1686868200000|2023-06-15 22:30:00|4371.05|4368.05|4369.55|4366.55|4371.35|4368.35|4369.35|4366.35|0
1686868500000|2023-06-15 22:35:00|4369.35|4366.35|4369.05|4366.05|4369.55|4366.55|4368.85|4365.85|0
1686868800000|2023-06-15 22:40:00|4369.25|4366.25|4369.05|4366.05|4369.55|4366.55|4368.55|4365.55|0
1686869100000|2023-06-15 22:45:00|4368.95|4365.95|4368.35|4365.35|4369.55|4366.55|4368.15|4365.15|0
1686869400000|2023-06-15 22:50:00|4368.25|4365.25|4368.35|4365.35|4368.55|4365.55|4368.15|4365.15|0
1686869700000|2023-06-15 22:55:00|4368.15|4365.15|4368.55|4365.55|4368.55|4365.55|4368.15|4365.15|0
1686870000000|2023-06-15 23:00:00|4368.85|4365.85|4369.85|4366.85|4369.85|4366.85|4368.55|4365.55|0
1686870300000|2023-06-15 23:05:00|4369.55|4366.55|4369.55|4366.55|4370.05|4367.05|4369.55|4366.55|0
1686870600000|2023-06-15 23:10:00|4369.75|4366.75|4369.95|4366.95|4370.05|4367.05|4369.55|4366.55|0
1686870900000|2023-06-15 23:15:00|4370.05|4367.05|4369.85|4366.85|4370.05|4367.05|4369.55|4366.55|0
1686871200000|2023-06-15 23:20:00|4369.75|4366.75|4370.05|4367.05|4370.05|4367.05|4369.55|4366.55|0
1686871500000|2023-06-15 23:25:00|4369.95|4366.95|4369.45|4366.45|4370.05|4367.05|4369.35|4366.35|0
1686871800000|2023-06-15 23:30:00|4369.35|4366.35|4369.05|4366.05|4369.55|4366.55|4368.85|4365.85|0
1686872100000|2023-06-15 23:35:00|4368.95|4365.95|4368.85|4365.85|4369.25|4366.25|4367.85|4364.85|0
1686872400000|2023-06-15 23:40:00|4368.95|4365.95|4369.85|4366.85|4370.05|4367.05|4368.95|4365.95|0
1686872700000|2023-06-15 23:45:00|4369.55|4366.55|4368.85|4365.85|4369.55|4366.55|4368.55|4365.55|0
1686873000000|2023-06-15 23:50:00|4369.05|4366.05|4369.05|4366.05|4369.35|4366.35|4368.85|4365.85|0
1686873300000|2023-06-15 23:55:00|4368.95|4365.95|4368.85|4365.85|4369.55|4366.55|4368.55|4365.55|0
1686873600000|2023-06-16 00:00:00|4368.55|4365.55|4370.45|4367.45|4370.45|4367.45|4368.35|4365.35|0
1686873900000|2023-06-16 00:05:00|4370.55|4367.55|4369.35|4366.35|4371.05|4368.05|4369.15|4366.15|0
1686874200000|2023-06-16 00:10:00|4369.65|4366.65|4369.35|4366.35|4371.15|4368.15|4368.85|4365.85|0
1686874500000|2023-06-16 00:15:00|4369.65|4366.65|4366.25|4364.25|4369.85|4366.85|4366.25|4364.25|461
1686874800000|2023-06-16 00:20:00|4367.25|4365.25|4366.25|4364.25|4367.75|4365.75|4366.25|4364.25|926
1686875100000|2023-06-16 00:25:00|4367.25|4365.25|4367.25|4365.25|4367.25|4365.25|4366.25|4364.25|209
1686875400000|2023-06-16 00:30:00|4366.25|4364.25|4366.25|4364.25|4366.25|4364.25|4366.25|4364.25|162
1686875700000|2023-06-16 00:35:00|4367.25|4365.25|4367.25|4365.25|4367.25|4365.25|4367.25|4365.25|165
1686876000000|2023-06-16 00:40:00|4366.25|4364.25|4366.25|4364.25|4367.25|4365.25|4366.25|4364.25|190
1686876300000|2023-06-16 00:45:00|4365.25|4363.25|4366.25|4364.25|4366.25|4364.25|4365.25|4363.25|134
1686876600000|2023-06-16 00:50:00|4365.25|4363.25|4365.25|4363.25|4365.25|4363.25|4364.25|4362.25|52
1686876900000|2023-06-16 00:55:00|4366.25|4364.25|4366.25|4364.25|4366.25|4364.25|4366.25|4364.25|68
1686877200000|2023-06-16 01:00:00|4367.25|4365.25|4368.25|4366.25|4368.25|4366.25|4367.25|4365.25|253
1686877500000|2023-06-16 01:05:00|4367.25|4365.25|4366.25|4364.25|4367.25|4365.25|4366.25|4364.25|239
1686877800000|2023-06-16 01:10:00|4365.25|4363.25|4365.25|4363.25|4366.25|4364.25|4365.25|4363.25|393
1686878100000|2023-06-16 01:15:00|4366.25|4364.25|4364.25|4362.25|4366.25|4364.25|4364.25|4362.25|360
1686878400000|2023-06-16 01:20:00|4365.25|4363.25|4364.25|4362.25|4365.25|4363.25|4364.25|4362.25|57
1686878700000|2023-06-16 01:25:00|4364.75|4362.75|4364.25|4362.25|4364.75|4362.75|4364.25|4362.25|11
1686879000000|2023-06-16 01:30:00|4363.25|4361.25|4363.25|4361.25|4363.25|4361.25|4363.25|4361.25|114
1686879300000|2023-06-16 01:35:00|4363.75|4361.75|4363.25|4361.25|4363.75|4361.75|4363.25|4361.25|29
1686879600000|2023-06-16 01:40:00|4362.25|4360.25|4364.25|4362.25|4364.25|4362.25|4362.25|4360.25|219
1686879900000|2023-06-16 01:45:00|4365.25|4363.25|4364.25|4362.25|4365.25|4363.25|4364.25|4362.25|438
1686880200000|2023-06-16 01:50:00|||||||||2
1686880500000|2023-06-16 01:55:00|4363.25|4361.25|4363.25|4361.25|4363.25|4361.25|4363.25|4361.25|29
1686880800000|2023-06-16 02:00:00|4363.75|4361.75|4362.25|4360.25|4364.25|4362.25|4362.25|4360.25|70
1686881100000|2023-06-16 02:05:00|4362.75|4360.75|4362.25|4360.25|4362.75|4360.75|4362.25|4360.25|29
1686881400000|2023-06-16 02:10:00|||||||||156
1686881700000|2023-06-16 02:15:00|4363.25|4361.25|4363.25|4361.25|4363.25|4361.25|4362.25|4360.25|146
1686882000000|2023-06-16 02:20:00|4362.25|4360.25|4364.25|4362.25|4364.25|4362.25|4362.25|4360.25|68
1686882300000|2023-06-16 02:25:00|4363.25|4361.25|4363.25|4361.25|4363.25|4361.25|4363.25|4361.25|43
1686882600000|2023-06-16 02:30:00|4364.25|4362.25|4364.25|4362.25|4364.25|4362.25|4363.25|4361.25|24
1686882900000|2023-06-16 02:35:00|4363.25|4361.25|4363.25|4361.25|4363.25|4361.25|4363.25|4361.25|10
1686883200000|2023-06-16 02:40:00|||||||||6
1686883500000|2023-06-16 02:45:00|4364.25|4362.25|4363.75|4361.75|4365.25|4363.25|4363.25|4361.25|469
1686883800000|2023-06-16 02:50:00|4364.25|4362.25|4364.25|4362.25|4365.25|4363.25|4363.75|4361.75|35
1686884100000|2023-06-16 02:55:00|4365.25|4363.25|4363.25|4361.25|4365.25|4363.25|4363.25|4361.25|32
1686884400000|2023-06-16 03:00:00|4363.75|4361.75|4364.25|4362.25|4365.25|4363.25|4363.25|4361.25|51
1686884700000|2023-06-16 03:05:00|4364.75|4362.75|4364.25|4362.25|4365.25|4363.25|4364.25|4362.25|61
1686885000000|2023-06-16 03:10:00|4363.75|4361.75|4363.25|4361.25|4364.25|4362.25|4363.25|4361.25|39
1686885300000|2023-06-16 03:15:00|||||||||1
1686885600000|2023-06-16 03:20:00|4363.75|4361.75|4364.25|4362.25|4364.25|4362.25|4363.25|4361.25|20
1686885900000|2023-06-16 03:25:00|4365.25|4363.25|4365.25|4363.25|4365.25|4363.25|4365.25|4363.25|112
1686886200000|2023-06-16 03:30:00|4366.25|4364.25|4366.25|4364.25|4366.25|4364.25|4365.25|4363.25|55
1686886500000|2023-06-16 03:35:00|4365.25|4363.25|4366.25|4364.25|4366.25|4364.25|4364.25|4362.25|91
1686886800000|2023-06-16 03:40:00|4367.25|4365.25|4366.25|4364.25|4367.25|4365.25|4366.25|4364.25|66
1686887100000|2023-06-16 03:45:00|4366.75|4364.75|4367.25|4365.25|4367.25|4365.25|4366.25|4364.25|111
1686887400000|2023-06-16 03:50:00|4368.25|4366.25|4368.25|4366.25|4368.25|4366.25|4368.25|4366.25|218
1686887700000|2023-06-16 03:55:00|4369.25|4367.25|4369.25|4367.25|4369.25|4367.25|4369.25|4367.25|282
1686888000000|2023-06-16 04:00:00|||||||||411
1686888300000|2023-06-16 04:05:00|4368.25|4366.25|4369.25|4367.25|4369.25|4367.25|4368.25|4366.25|400
1686888600000|2023-06-16 04:10:00|4370.25|4368.25|4370.25|4368.25|4371.25|4369.25|4370.25|4368.25|249
1686888900000|2023-06-16 04:15:00|4370.75|4368.75|4373.25|4371.25|4373.25|4371.25|4370.75|4368.75|130
1686889200000|2023-06-16 04:20:00|||||||||91
1686889500000|2023-06-16 04:25:00|||||||||5
1686889800000|2023-06-16 04:30:00|4372.25|4370.25|4371.25|4369.25|4372.25|4370.25|4371.25|4369.25|478
1686890100000|2023-06-16 04:35:00|4371.75|4369.75|4371.75|4369.75|4371.75|4369.75|4371.25|4369.25|58
1686890400000|2023-06-16 04:40:00|4371.25|4369.25|4371.25|4369.25|4372.25|4370.25|4371.25|4369.25|22
1686890700000|2023-06-16 04:45:00|4371.75|4369.75|4371.25|4369.25|4371.75|4369.75|4371.25|4369.25|8
1686891000000|2023-06-16 04:50:00|4370.25|4368.25|4370.25|4368.25|4370.25|4368.25|4370.25|4368.25|23
1686891300000|2023-06-16 04:55:00|4369.25|4367.25|4369.25|4367.25|4369.25|4367.25|4369.25|4367.25|241
1686891600000|2023-06-16 05:00:00|4370.25|4368.25|4368.25|4366.25|4370.25|4368.25|4368.25|4366.25|257
1686891900000|2023-06-16 05:05:00|4368.75|4366.75|4369.25|4367.25|4370.25|4368.25|4368.25|4366.25|84
1686892200000|2023-06-16 05:10:00|4369.75|4367.75|4370.25|4368.25|4371.25|4369.25|4369.75|4367.75|405
1686892500000|2023-06-16 05:15:00|4370.75|4368.75|4370.25|4368.25|4371.25|4369.25|4370.25|4368.25|29
1686892800000|2023-06-16 05:20:00|4371.25|4369.25|4371.25|4369.25|4372.25|4370.25|4370.75|4368.75|59
1686893100000|2023-06-16 05:25:00|4371.75|4369.75|4371.25|4369.25|4372.25|4370.25|4371.25|4369.25|197
1686893400000|2023-06-16 05:30:00|4371.75|4369.75|4372.25|4370.25|4372.25|4370.25|4371.25|4369.25|168
1686893700000|2023-06-16 05:35:00|4373.25|4371.25|4373.25|4371.25|4373.25|4371.25|4373.25|4371.25|402
1686894000000|2023-06-16 05:40:00|4374.25|4372.25|4374.25|4372.25|4374.25|4372.25|4373.25|4371.25|242
1686894300000|2023-06-16 05:45:00|||||||||12
1686894600000|2023-06-16 05:50:00|4375.25|4373.25|4374.25|4372.25|4375.25|4373.25|4374.25|4372.25|777
1686894900000|2023-06-16 05:55:00|4373.25|4371.25|4374.25|4372.25|4374.25|4372.25|4371.25|4369.25|659
1686895200000|2023-06-16 06:00:00|4374|4372.5|4370|4368.5|4374|4372.5|4369|4367.5|1738
1686895500000|2023-06-16 06:05:00|4371|4369.5|4372|4370.5|4372|4370.5|4371|4369.5|762
1686895800000|2023-06-16 06:10:00|4371|4369.5|4374|4372.5|4374|4372.5|4371|4369.5|484
1686896100000|2023-06-16 06:15:00|4373|4371.5|4379|4377.5|4379|4377.5|4373|4371.5|2364
1686896400000|2023-06-16 06:20:00|4380|4378.5|4381|4379.5|4381|4379.5|4379|4377.5|2351
1686896700000|2023-06-16 06:25:00|4380|4378.5|4379|4377.5|4380|4378.5|4379|4377.5|2014
1686897000000|2023-06-16 06:30:00|4380|4378.5|4381|4379.5|4382|4380.5|4378|4376.5|2015
1686897300000|2023-06-16 06:35:00|4382|4380.5|4381|4379.5|4382|4380.5|4381|4379.5|2478
1686897600000|2023-06-16 06:40:00|4380|4378.5|4381|4379.5|4381|4379.5|4380|4378.5|2080
1686897900000|2023-06-16 06:45:00|4380|4378.5|4380|4378.5|4381|4379.5|4380|4378.5|774
1686898200000|2023-06-16 06:50:00|4381|4379.5|4380|4378.5|4381|4379.5|4379|4377.5|4682
1686898500000|2023-06-16 06:55:00|4379|4377.5|4378|4376.5|4379|4377.5|4377|4375.5|4622
1686898800000|2023-06-16 07:00:00|4377|4375.5|4374|4372.5|4377|4375.5|4372|4370.5|17916
1686899100000|2023-06-16 07:05:00|4373|4371.5|4368|4366.5|4373|4371.5|4366|4364.5|13259
1686899400000|2023-06-16 07:10:00|4367|4365.5|4365|4363.5|4370|4368.5|4364|4362.5|20055
1686899700000|2023-06-16 07:15:00|4366|4364.5|4369|4367.5|4371|4369.5|4366|4364.5|5883
1686900000000|2023-06-16 07:20:00|4370|4368.5|4369|4367.5|4375|4373.5|4369|4367.5|19071
1686900300000|2023-06-16 07:25:00|4370|4368.5|4373|4371.5|4374|4372.5|4370|4368.5|7303
1686900600000|2023-06-16 07:30:00|4374|4372.5|4374|4372.5|4375|4373.5|4372|4370.5|5290
1686900900000|2023-06-16 07:35:00|4375|4373.5|4375|4373.5|4378|4376.5|4373|4371.5|9852
1686901200000|2023-06-16 07:40:00|4375.8|4374.3|4378.8|4377.3|4378.8|4377.3|4375.8|4374.3|22182
1686901500000|2023-06-16 07:45:00|4377.8|4376.3|4379.8|4378.3|4380.8|4379.3|4377.8|4376.3|4381
1686901800000|2023-06-16 07:50:00|4380.8|4379.3|4379.8|4378.3|4380.8|4379.3|4379.8|4378.3|3321
1686902100000|2023-06-16 07:55:00|4380.8|4379.3|4379.8|4378.3|4380.8|4379.3|4378.8|4377.3|4653
1686902400000|2023-06-16 08:00:00|4378.8|4377.3|4379.8|4378.3|4381.8|4380.3|4378.8|4377.3|5741
1686902700000|2023-06-16 08:05:00|4378.8|4377.3|4375.8|4374.3|4378.8|4377.3|4374.8|4373.3|6866
1686903000000|2023-06-16 08:10:00|4376.8|4375.3|4376.8|4375.3|4379.8|4378.3|4376.8|4375.3|5609
1686903300000|2023-06-16 08:15:00|4377.8|4376.3|4380.8|4379.3|4381.8|4380.3|4376.8|4375.3|6542
1686903600000|2023-06-16 08:20:00|4381.8|4380.3|4380.8|4379.3|4381.8|4380.3|4378.8|4377.3|10496
1686903900000|2023-06-16 08:25:00|4381.8|4380.3|4380.8|4379.3|4381.8|4380.3|4379.8|4378.3|6192
1686904200000|2023-06-16 08:30:00|4381.8|4380.3|4382.8|4381.3|4383.8|4382.3|4380.8|4379.3|5013
1686904500000|2023-06-16 08:35:00|4383.8|4382.3|4384.8|4383.3|4384.8|4383.3|4381.8|4380.3|40260
1686904800000|2023-06-16 08:40:00|4385.8|4384.3|4389.8|4388.3|4389.8|4388.3|4385.8|4384.3|14190
1686905100000|2023-06-16 08:45:00|4390.8|4389.3|4387.8|4386.3|4390.8|4389.3|4385.8|4384.3|6417
1686905400000|2023-06-16 08:50:00|4388.8|4387.3|4387.8|4386.3|4388.8|4387.3|4386.8|4385.3|7458
1686905700000|2023-06-16 08:55:00|4388.8|4387.3|4389.8|4388.3|4389.8|4388.3|4388.8|4387.3|4763
1686906000000|2023-06-16 09:00:00|4390.8|4389.3|4390.8|4389.3|4390.8|4389.3|4388.8|4387.3|5481
1686906300000|2023-06-16 09:05:00|4391.8|4390.3|4387.8|4386.3|4391.8|4390.3|4386.8|4385.3|13688
1686906600000|2023-06-16 09:10:00|4386.8|4385.3|4382.8|4381.3|4388.8|4387.3|4382.8|4381.3|11490
1686906900000|2023-06-16 09:15:00|4383.8|4382.3|4383.8|4382.3|4384.8|4383.3|4379.8|4378.3|15623
1686907200000|2023-06-16 09:20:00|4384.8|4383.3|4384.8|4383.3|4385.8|4384.3|4381.8|4380.3|6090
1686907500000|2023-06-16 09:25:00|4383.8|4382.3|4385.8|4384.3|4386.8|4385.3|4383.8|4382.3|9982
1686907800000|2023-06-16 09:30:00|4386.8|4385.3|4385.8|4384.3|4386.8|4385.3|4384.8|4383.3|7357
1686908100000|2023-06-16 09:35:00|4384.8|4383.3|4385.8|4384.3|4385.8|4384.3|4383.8|4382.3|7356
1686908400000|2023-06-16 09:40:00|4386.8|4385.3|4388.8|4387.3|4388.8|4387.3|4386.8|4385.3|12424
1686908700000|2023-06-16 09:45:00|4387.8|4386.3|4387.8|4386.3|4388.8|4387.3|4385.8|4384.3|13046
1686909000000|2023-06-16 09:50:00|4388.8|4387.3|4386.8|4385.3|4390.8|4389.3|4383.8|4382.3|33896
1686909300000|2023-06-16 09:55:00|4385.8|4384.3|4385.8|4384.3|4386.8|4385.3|4384.8|4383.3|17631
1686909600000|2023-06-16 10:00:00|4386.8|4385.3|4386.8|4385.3|4388.8|4387.3|4384.8|4383.3|12336
1686909900000|2023-06-16 10:05:00|4387.8|4386.3|4388.8|4387.3|4388.8|4387.3|4386.8|4385.3|6610
1686910200000|2023-06-16 10:10:00|4387.8|4386.3|4383.8|4382.3|4387.8|4386.3|4383.8|4382.3|25266
1686910500000|2023-06-16 10:15:00|4384.8|4383.3|4383.8|4382.3|4384.8|4383.3|4381.8|4380.3|5255
1686910800000|2023-06-16 10:20:00|4383.3|4381.8|4384.8|4383.3|4385.8|4384.3|4381.8|4380.3|7897
1686911100000|2023-06-16 10:25:00|4383.8|4382.3|4383.8|4382.3|4384.8|4383.3|4382.8|4381.3|3174
1686911400000|2023-06-16 10:30:00|4383.3|4381.8|4385.8|4384.3|4385.8|4384.3|4382.8|4381.3|1577
1686911700000|2023-06-16 10:35:00|4384.8|4383.3|4385.8|4384.3|4386.8|4385.3|4384.8|4383.3|3191
1686912000000|2023-06-16 10:40:00|4386.8|4385.3|4388.8|4387.3|4388.8|4387.3|4386.8|4385.3|9233
1686912300000|2023-06-16 10:45:00|4389.3|4387.8|4388.8|4387.3|4389.8|4388.3|4388.8|4387.3|5771
1686912600000|2023-06-16 10:50:00|4387.8|4386.3|4388.8|4387.3|4388.8|4387.3|4386.8|4385.3|19812
1686912900000|2023-06-16 10:55:00|4387.8|4386.3|4391.8|4390.3|4391.8|4390.3|4387.8|4386.3|3440
1686913200000|2023-06-16 11:00:00|4390.8|4389.3|4396.8|4395.3|4396.8|4395.3|4389.8|4388.3|6256
1686913500000|2023-06-16 11:05:00|4395.8|4394.3|4392.8|4391.3|4396.8|4395.3|4392.8|4391.3|9287
1686913800000|2023-06-16 11:10:00|4393.8|4392.3|4393.8|4392.3|4393.8|4392.3|4391.8|4390.3|3866
1686914100000|2023-06-16 11:15:00|4394.8|4393.3|4394.8|4393.3|4395.8|4394.3|4394.8|4393.3|6776
1686914400000|2023-06-16 11:20:00|4393.8|4392.3|4393.8|4392.3|4395.8|4394.3|4393.8|4392.3|5658
1686914700000|2023-06-16 11:25:00|4393.3|4391.8|4394.8|4393.3|4394.8|4393.3|4392.8|4391.3|7699
1686915000000|2023-06-16 11:30:00|4393.8|4392.3|4397.8|4396.3|4397.8|4396.3|4393.8|4392.3|4170
1686915300000|2023-06-16 11:35:00|4396.8|4395.3|4396.8|4395.3|4398.8|4397.3|4396.8|4395.3|5865
1686915600000|2023-06-16 11:40:00|4396.18|4394.68|4396.18|4394.68|4397.18|4395.68|4395.18|4393.68|2478
1686915900000|2023-06-16 11:45:00|4397.18|4395.68|4394.18|4392.68|4397.18|4395.68|4394.18|4392.68|2534
1686916200000|2023-06-16 11:50:00|4393.18|4391.68|4393.18|4391.68|4393.18|4391.68|4393.18|4391.68|2803
1686916500000|2023-06-16 11:55:00|4394.18|4392.68|4393.18|4391.68|4394.18|4392.68|4393.18|4391.68|2309
1686916800000|2023-06-16 12:00:00|4392.18|4390.68|4392.18|4390.68|4393.18|4391.68|4391.18|4389.68|2916
1686917100000|2023-06-16 12:05:00|4391.18|4389.68|4391.68|4390.18|4392.18|4390.68|4390.18|4388.68|7735
1686917400000|2023-06-16 12:10:00|4392.18|4390.68|4392.18|4390.68|4393.68|4392.18|4392.18|4390.68|3419
1686917700000|2023-06-16 12:15:00|4393.18|4391.68|4392.18|4390.68|4394.18|4392.68|4392.18|4390.68|3410
1686918000000|2023-06-16 12:20:00|4393.18|4391.68|4394.18|4392.68|4394.18|4392.68|4392.18|4390.68|2069
1686918300000|2023-06-16 12:25:00|4393.18|4391.68|4396.18|4394.68|4396.18|4394.68|4393.18|4391.68|3516
1686918600000|2023-06-16 12:30:00|4397.18|4395.68|4397.18|4395.68|4398.18|4396.68|4395.18|4393.68|3930
1686918900000|2023-06-16 12:35:00|4398.18|4396.68|4400.18|4398.68|4400.18|4398.68|4398.18|4396.68|4562
1686919200000|2023-06-16 12:40:00|4399.18|4397.68|4404.18|4402.68|4404.18|4402.68|4399.18|4397.68|4986
1686919500000|2023-06-16 12:45:00|4405.18|4403.68|4406.18|4404.68|4407.18|4405.68|4404.18|4402.68|10460
1686919800000|2023-06-16 12:50:00|4406.68|4405.18|4409.18|4407.68|4409.18|4407.68|4406.18|4404.68|6263
1686920100000|2023-06-16 12:55:00|4410.18|4408.68|4410.18|4408.68|4411.18|4409.68|4410.18|4408.68|10014
1686920400000|2023-06-16 13:00:00|4409.18|4407.68|4407.18|4405.68|4409.18|4407.68|4407.18|4405.68|7373
1686920700000|2023-06-16 13:05:00|4408.18|4406.68|4405.18|4403.68|4408.18|4406.68|4403.18|4401.68|8126
1686921000000|2023-06-16 13:10:00|4404.18|4402.68|4407.18|4405.68|4407.18|4405.68|4403.18|4401.68|5600
1686921300000|2023-06-16 13:15:00|4406.68|4405.18|4406.18|4404.68|4407.18|4405.68|4405.18|4403.68|4829
1686921600000|2023-06-16 13:20:00|4407.18|4405.68|4407.18|4405.68|4407.18|4405.68|4406.18|4404.68|4241
1686921900000|2023-06-16 13:25:00|4408.18|4406.68|4406.18|4404.68|4408.18|4406.68|4404.18|4402.68|5969
1686922200000|2023-06-16 13:30:00|4405.68|4404.18|4403.18|4401.68|4406.18|4404.68|4402.18|4400.68|7490
1686922500000|2023-06-16 13:35:00|4402.18|4400.68|4400.18|4398.68|4403.18|4401.68|4399.18|4397.68|8646
1686922800000|2023-06-16 13:40:00|4399.18|4397.68|4398.68|4397.18|4400.18|4398.68|4397.18|4395.68|4651
1686923100000|2023-06-16 13:45:00|4399.18|4397.68|4397.18|4395.68|4399.18|4397.68|4394.18|4392.68|7398
1686923400000|2023-06-16 13:50:00|4396.18|4394.68|4396.18|4394.68|4399.18|4397.68|4395.18|4393.68|5542
1686923700000|2023-06-16 13:55:00|4397.18|4395.68|4395.18|4393.68|4397.18|4395.68|4395.18|4393.68|3640
1686924000000|2023-06-16 14:00:00|4396.68|4395.18|4397.18|4395.68|4399.18|4397.68|4394.18|4392.68|7740
1686924300000|2023-06-16 14:05:00|4398.18|4396.68|4399.18|4397.68|4399.18|4397.68|4396.18|4394.68|7548
1686924600000|2023-06-16 14:10:00|4399.3|4397.8|4400.3|4398.8|4401.3|4399.8|4399.3|4397.8|7967
1686924900000|2023-06-16 14:15:00|4399.3|4397.8|4399.3|4397.8|4402.3|4400.8|4398.3|4396.8|10617
1686925200000|2023-06-16 14:20:00|4398.3|4396.8|4402.3|4400.8|4403.3|4401.8|4397.3|4395.8|6752
1686925500000|2023-06-16 14:25:00|4403.3|4401.8|4406.3|4404.8|4406.3|4404.8|4401.3|4399.8|6320
1686925800000|2023-06-16 14:30:00|4405.3|4403.8|4408.3|4406.8|4408.3|4406.8|4405.3|4403.8|12396
1686926100000|2023-06-16 14:35:00|4407.3|4405.8|4401.3|4399.8|4407.3|4405.8|4400.3|4398.8|11260
1686926400000|2023-06-16 14:40:00|4400.3|4398.8|4398.3|4396.8|4400.3|4398.8|4396.3|4394.8|9046
1686926700000|2023-06-16 14:45:00|4399.3|4397.8|4401.3|4399.8|4401.3|4399.8|4397.3|4395.8|7874
1686927000000|2023-06-16 14:50:00|4400.3|4398.8|4405.3|4403.8|4405.3|4403.8|4400.3|4398.8|5550
1686927300000|2023-06-16 14:55:00|4404.3|4402.8|4405.3|4403.8|4408.3|4406.8|4404.3|4402.8|13132
1686927600000|2023-06-16 15:00:00|4404.3|4402.8|4405.3|4403.8|4406.3|4404.8|4403.3|4401.8|10351
1686927900000|2023-06-16 15:05:00|4404.8|4403.3|4405.3|4403.8|4406.3|4404.8|4402.3|4400.8|13291
1686928200000|2023-06-16 15:10:00|4406.3|4404.8|4407.3|4405.8|4408.3|4406.8|4404.3|4402.8|7795
1686928500000|2023-06-16 15:15:00|4406.3|4404.8|4407.3|4405.8|4408.3|4406.8|4406.3|4404.8|10146
1686928800000|2023-06-16 15:20:00|4408.3|4406.8|4406.3|4404.8|4408.3|4406.8|4405.3|4403.8|24684
1686929100000|2023-06-16 15:25:00|4407.3|4405.8|4404.3|4402.8|4407.3|4405.8|4401.3|4399.8|51246
1686929400000|2023-06-16 15:30:00|4403.3|4401.8|4398.3|4396.8|4405.3|4403.8|4397.3|4395.8|126391
1686929700000|2023-06-16 15:35:00|4397.3|4395.8|4400.3|4398.8|4401.3|4399.8|4397.3|4395.8|54575
1686930000000|2023-06-16 15:40:00|4400.8|4399.3|4401.3|4399.8|4401.3|4399.8|4399.3|4397.8|10890
1686930300000|2023-06-16 15:45:00|4400.3|4398.8|4396.3|4394.8|4402.3|4400.8|4396.3|4394.8|10531
1686930600000|2023-06-16 15:50:00|4395.3|4393.8|4397.3|4395.8|4397.3|4395.8|4395.3|4393.8|7240
1686930900000|2023-06-16 15:55:00|4398.3|4396.8|4398.3|4396.8|4398.3|4396.8|4397.3|4395.8|10152
1686931200000|2023-06-16 16:00:00|4397.3|4395.8|4397.3|4395.8|4398.3|4396.8|4397.3|4395.8|4000
1686931500000|2023-06-16 16:05:00|4398.3|4396.8|4396.3|4394.8|4398.3|4396.8|4395.3|4393.8|3773
1686931800000|2023-06-16 16:10:00|4395.3|4393.8|4395.3|4393.8|4397.3|4395.8|4395.3|4393.8|4536
1686932100000|2023-06-16 16:15:00|4396.3|4394.8|4398.3|4396.8|4398.3|4396.8|4395.3|4393.8|1756
1686932400000|2023-06-16 16:20:00|4397.3|4395.8|4398.3|4396.8|4399.3|4397.8|4397.3|4395.8|1525
1686932700000|2023-06-16 16:25:00|4399.3|4397.8|4399.3|4397.8|4399.3|4397.8|4398.3|4396.8|1744
1686933000000|2023-06-16 16:30:00|4399.8|4398.3|4400.3|4398.8|4400.3|4398.8|4399.3|4397.8|1194
1686933300000|2023-06-16 16:35:00|4399.3|4397.8|4400.3|4398.8|4400.3|4398.8|4399.3|4397.8|1936
1686933600000|2023-06-16 16:40:00|4399.3|4397.8|4401.3|4399.8|4401.3|4399.8|4399.3|4397.8|666
1686933900000|2023-06-16 16:45:00|4400.3|4398.8|4403.3|4401.8|4403.3|4401.8|4400.3|4398.8|1387
1686934200000|2023-06-16 16:50:00|4402.3|4400.8|4403.3|4401.8|4403.3|4401.8|4402.3|4400.8|1075
1686934500000|2023-06-16 16:55:00|4402.3|4400.8|4402.3|4400.8|4402.3|4400.8|4402.3|4400.8|1051
1686934800000|2023-06-16 17:00:00|4403.3|4401.8|4403.3|4401.8|4403.3|4401.8|4401.3|4399.8|1046
1686935100000|2023-06-16 17:05:00|4402.3|4400.8|4401.3|4399.8|4402.3|4400.8|4400.3|4398.8|1649
1686935400000|2023-06-16 17:10:00|4400.3|4398.8|4401.3|4399.8|4401.3|4399.8|4399.3|4397.8|594
1686935700000|2023-06-16 17:15:00|4400.3|4398.8|4401.3|4399.8|4401.3|4399.8|4400.3|4398.8|590
1686936000000|2023-06-16 17:20:00|4400.3|4398.8|4402.3|4400.8|4402.3|4400.8|4400.3|4398.8|771
1686936300000|2023-06-16 17:25:00|4401.3|4399.8|4400.3|4398.8|4403.3|4401.8|4400.3|4398.8|1863
1686936600000|2023-06-16 17:30:00|4401.3|4399.8|4399.3|4397.8|4401.3|4399.8|4399.3|4397.8|486
1686936900000|2023-06-16 17:35:00|4400.3|4398.8|4400.3|4398.8|4400.3|4398.8|4398.3|4396.8|694
1686937200000|2023-06-16 17:40:00|4399.3|4397.8|4399.3|4397.8|4400.3|4398.8|4398.3|4396.8|559
1686937500000|2023-06-16 17:45:00|4400.3|4398.8|4397.3|4395.8|4400.3|4398.8|4397.3|4395.8|1020
1686937800000|2023-06-16 17:50:00|4397.8|4396.3|4400.3|4398.8|4400.3|4398.8|4397.3|4395.8|1025
1686938100000|2023-06-16 17:55:00|4399.3|4397.8|4400.3|4398.8|4400.3|4398.8|4398.3|4396.8|2611
1686938400000|2023-06-16 18:00:00|4399.3|4397.8|4398.3|4396.8|4400.3|4398.8|4397.3|4395.8|2068
1686938700000|2023-06-16 18:05:00|4397.3|4395.8|4399.3|4397.8|4399.3|4397.8|4397.3|4395.8|543
1686939000000|2023-06-16 18:10:00|4398.3|4396.8|4398.3|4396.8|4398.3|4396.8|4397.3|4395.8|333
1686939300000|2023-06-16 18:15:00|4397.8|4396.3|4398.3|4396.8|4399.3|4397.8|4397.3|4395.8|550
1686939600000|2023-06-16 18:20:00|4397.3|4395.8|4398.3|4396.8|4398.3|4396.8|4397.3|4395.8|625
1686939900000|2023-06-16 18:25:00|4399.3|4397.8|4398.3|4396.8|4399.3|4397.8|4398.3|4396.8|557
1686940200000|2023-06-16 18:30:00|4397.3|4395.8|4396.3|4394.8|4397.3|4395.8|4395.3|4393.8|783
1686940500000|2023-06-16 18:35:00|4395.8|4394.3|4396.3|4394.8|4397.3|4395.8|4395.3|4393.8|870
1686940800000|2023-06-16 18:40:00|4395.3|4393.8|4395.3|4393.8|4396.3|4394.8|4395.3|4393.8|380
1686941100000|2023-06-16 18:45:00|4394.3|4392.8|4394.3|4392.8|4395.3|4393.8|4394.3|4392.8|543
1686941400000|2023-06-16 18:50:00|4395.3|4393.8|4394.3|4392.8|4395.3|4393.8|4394.3|4392.8|313
1686941700000|2023-06-16 18:55:00|4393.3|4391.8|4392.3|4390.8|4393.3|4391.8|4392.3|4390.8|2291
1686942000000|2023-06-16 19:00:00|4391.3|4389.8|4392.3|4390.8|4393.3|4391.8|4390.3|4388.8|1185
1686942300000|2023-06-16 19:05:00|4391.3|4389.8|4391.3|4389.8|4391.8|4390.3|4390.3|4388.8|1374
1686942600000|2023-06-16 19:10:00|4390.3|4388.8|4388.3|4386.8|4391.3|4389.8|4388.3|4386.8|1451
1686942900000|2023-06-16 19:15:00|4389.3|4387.8|4389.3|4387.8|4389.3|4387.8|4388.3|4386.8|1580
1686943200000|2023-06-16 19:20:00|4390.3|4388.8|4390.3|4388.8|4391.3|4389.8|4389.3|4387.8|662
1686943500000|2023-06-16 19:25:00|4389.3|4387.8|4388.3|4386.8|4390.3|4388.8|4388.3|4386.8|872
1686943800000|2023-06-16 19:30:00|4389.3|4387.8|4389.3|4387.8|4389.3|4387.8|4387.3|4385.8|2388
1686944100000|2023-06-16 19:35:00|4388.3|4386.8|4387.3|4385.8|4388.3|4386.8|4387.3|4385.8|1386
1686944400000|2023-06-16 19:40:00|4386.3|4384.8|4384.3|4382.8|4386.3|4384.8|4384.3|4382.8|3005
1686944700000|2023-06-16 19:45:00|4385.3|4383.8|4385.3|4383.8|4387.3|4385.8|4385.3|4383.8|5037
1686945000000|2023-06-16 19:50:00|4384.3|4382.8|4384.3|4382.8|4384.3|4382.8|4383.3|4381.8|6509
1686945300000|2023-06-16 19:55:00|4385.3|4383.8|4386.3|4384.8|4387.3|4385.8|4385.3|4383.8|5752
1686945600000|2023-06-16 20:00:00|4389.55|4386.55|4390.45|4387.45|4394.45|4391.45|4388.55|4385.55|53
1686945900000|2023-06-16 20:05:00|4390.75|4387.75|4391.75|4388.75|4392.95|4389.95|4390.25|4387.25|0
1686946200000|2023-06-16 20:10:00|4391.95|4388.95|4389.25|4386.25|4391.95|4388.95|4388.75|4385.75|0
1686946500000|2023-06-16 20:15:00|4389.45|4386.45|4389.95|4386.95|4389.95|4386.95|4388.35|4385.35|0
1686946800000|2023-06-16 20:20:00|4390.25|4387.25|4390.75|4387.75|4391.45|4388.45|4389.95|4386.95|0
1686947100000|2023-06-16 20:25:00|4391.25|4388.25|4391.45|4388.45|4391.75|4388.75|4390.95|4387.95|0
1686947400000|2023-06-16 20:30:00|4391.75|4388.75|4392.25|4389.25|4392.85|4389.85|4391.75|4388.75|0
1686947700000|2023-06-16 20:35:00|4391.95|4388.95|4389.35|4386.35|4392.25|4389.25|4389.25|4386.25|0
1686948000000|2023-06-16 20:40:00|4389.25|4386.25|4388.05|4385.05|4389.95|4386.95|4387.25|4384.25|0
1686948300000|2023-06-16 20:45:00|4388.25|4385.25|4389.05|4386.05|4389.25|4386.25|4388.05|4385.05|0
1686948600000|2023-06-16 20:50:00|4389.25|4386.25|4388.55|4385.55|4389.75|4386.75|4388.25|4385.25|0
1686948900000|2023-06-16 20:55:00|4388.25|4385.25|4388.95|4385.95|4389.35|4386.35|4386.55|4383.55|0
1687125600000|2023-06-18 22:00:00|4391.85|4388.85|4392.55|4389.55|4392.65|4389.65|4391.15|4388.15|0
1687125900000|2023-06-18 22:05:00|4392.35|4389.35|4392.15|4389.15|4392.85|4389.85|4391.75|4388.75|0
1687126200000|2023-06-18 22:10:00|4392.25|4389.25|4391.65|4388.65|4393.15|4390.15|4389.95|4386.95|0
1687126500000|2023-06-18 22:15:00|4391.85|4388.85|4391.65|4388.65|4392.15|4389.15|4390.95|4387.95|0
1687126800000|2023-06-18 22:20:00|4391.55|4388.55|4391.85|4388.85|4391.85|4388.85|4390.15|4387.15|0
1687127100000|2023-06-18 22:25:00|4392.15|4389.15|4391.65|4388.65|4392.35|4389.35|4391.45|4388.45|0
1687127400000|2023-06-18 22:30:00|4391.85|4388.85|4390.95|4387.95|4391.85|4388.85|4390.65|4387.65|0
1687127700000|2023-06-18 22:35:00|4391.05|4388.05|4390.95|4387.95|4391.15|4388.15|4390.65|4387.65|0
1687128000000|2023-06-18 22:40:00|4391.05|4388.05|4391.15|4388.15|4391.45|4388.45|4390.95|4387.95|0
1687128300000|2023-06-18 22:45:00|4391.45|4388.45|4391.65|4388.65|4392.15|4389.15|4391.15|4388.15|0
1687128600000|2023-06-18 22:50:00|4391.55|4388.55|4391.45|4388.45|4391.65|4388.65|4391.15|4388.15|0
1687128900000|2023-06-18 22:55:00|4391.25|4388.25|4391.45|4388.45|4391.65|4388.65|4391.15|4388.15|0
1687129200000|2023-06-18 23:00:00|4391.55|4388.55|4391.65|4388.65|4391.85|4388.85|4391.15|4388.15|0
1687129500000|2023-06-18 23:05:00|4391.45|4388.45|4391.15|4388.15|4391.45|4388.45|4390.95|4387.95|0
1687129800000|2023-06-18 23:10:00|4391.25|4388.25|4391.15|4388.15|4391.45|4388.45|4390.95|4387.95|0
1687130100000|2023-06-18 23:15:00|4391.45|4388.45|4390.95|4387.95|4391.45|4388.45|4390.95|4387.95|0
1687130400000|2023-06-18 23:20:00|4391.05|4388.05|4390.45|4387.45|4391.05|4388.05|4390.45|4387.45|0
1687130700000|2023-06-18 23:25:00|4390.55|4387.55|4390.65|4387.65|4390.65|4387.65|4390.45|4387.45|0
1687131000000|2023-06-18 23:30:00|4390.95|4387.95|4390.65|4387.65|4391.15|4388.15|4390.65|4387.65|0
1687131300000|2023-06-18 23:35:00|4390.45|4387.45|4388.65|4385.65|4390.65|4387.65|4388.65|4385.65|0
1687131600000|2023-06-18 23:40:00|4388.45|4385.45|4390.15|4387.15|4390.15|4387.15|4388.45|4385.45|0
1687131900000|2023-06-18 23:45:00|4390.05|4387.05|4389.65|4386.65|4390.15|4387.15|4389.15|4386.15|0
1687132200000|2023-06-18 23:50:00|4389.55|4386.55|4388.95|4385.95|4389.95|4386.95|4388.45|4385.45|0
1687132500000|2023-06-18 23:55:00|4388.75|4385.75|4388.65|4385.65|4389.15|4386.15|4388.45|4385.45|0
1687132800000|2023-06-19 00:00:00|4388.45|4385.45|4385.45|4382.45|4388.65|4385.65|4385.45|4382.45|0
1687133100000|2023-06-19 00:05:00|4385.35|4382.35|4384.25|4381.25|4385.95|4382.95|4383.95|4380.95|0
1687133400000|2023-06-19 00:10:00|4384.05|4381.05|4384.75|4381.75|4385.75|4382.75|4383.45|4380.45|0
1687133700000|2023-06-19 00:15:00|4384.85|4381.85|4380.55|4378.55|4385.25|4382.25|4378.55|4376.55|2825
1687134000000|2023-06-19 00:20:00|4381.55|4379.55|4380.55|4378.55|4382.55|4380.55|4380.55|4378.55|223
1687134300000|2023-06-19 00:25:00|||||||||34
1687134600000|2023-06-19 00:30:00|4379.55|4377.55|4377.55|4375.55|4379.55|4377.55|4377.55|4375.55|567
1687134900000|2023-06-19 00:35:00|4378.55|4376.55|4377.55|4375.55|4378.55|4376.55|4377.55|4375.55|53
1687135200000|2023-06-19 00:40:00|4378.55|4376.55|4377.55|4375.55|4378.55|4376.55|4377.55|4375.55|159
1687135500000|2023-06-19 00:45:00|4378.55|4376.55|4378.55|4376.55|4378.55|4376.55|4378.55|4376.55|117
1687135800000|2023-06-19 00:50:00|4379.05|4377.05|4378.55|4376.55|4379.55|4377.55|4378.55|4376.55|171
1687136100000|2023-06-19 00:55:00|||||||||53
1687136400000|2023-06-19 01:00:00|4377.55|4375.55|4377.55|4375.55|4378.55|4376.55|4376.55|4374.55|365
1687136700000|2023-06-19 01:05:00|4378.55|4376.55|4376.55|4374.55|4378.55|4376.55|4376.55|4374.55|116
1687137000000|2023-06-19 01:10:00|4377.55|4375.55|4376.55|4374.55|4377.55|4375.55|4376.55|4374.55|259
1687137300000|2023-06-19 01:15:00|4377.55|4375.55|4375.55|4373.55|4377.55|4375.55|4375.55|4373.55|170
1687137600000|2023-06-19 01:20:00|4376.55|4374.55|4374.55|4372.55|4376.55|4374.55|4374.55|4372.55|396
1687137900000|2023-06-19 01:25:00|||||||||45
1687138200000|2023-06-19 01:30:00|4375.55|4373.55|4374.55|4372.55|4375.55|4373.55|4374.55|4372.55|263
1687138500000|2023-06-19 01:35:00|4375.55|4373.55|4374.55|4372.55|4375.55|4373.55|4374.55|4372.55|86
1687138800000|2023-06-19 01:40:00|4375.55|4373.55|4374.55|4372.55|4375.55|4373.55|4374.55|4372.55|65
1687139100000|2023-06-19 01:45:00|4375.55|4373.55|4375.55|4373.55|4375.55|4373.55|4375.55|4373.55|54
1687139400000|2023-06-19 01:50:00|4374.55|4372.55|4375.55|4373.55|4375.55|4373.55|4374.55|4372.55|139
1687139700000|2023-06-19 01:55:00|4374.55|4372.55|4374.55|4372.55|4374.55|4372.55|4373.55|4371.55|821
1687140000000|2023-06-19 02:00:00|4375.55|4373.55|4376.55|4374.55|4376.55|4374.55|4375.55|4373.55|97
1687140300000|2023-06-19 02:05:00|4375.55|4373.55|4377.55|4375.55|4377.55|4375.55|4375.55|4373.55|184
1687140600000|2023-06-19 02:10:00|4376.55|4374.55|4377.55|4375.55|4377.55|4375.55|4376.55|4374.55|136
1687140900000|2023-06-19 02:15:00|||||||||85
1687141200000|2023-06-19 02:20:00|4376.55|4374.55|4377.55|4375.55|4377.55|4375.55|4376.55|4374.55|259
1687141500000|2023-06-19 02:25:00|4378.55|4376.55|4379.55|4377.55|4379.55|4377.55|4377.55|4375.55|51
1687141800000|2023-06-19 02:30:00|4378.55|4376.55|4377.55|4375.55|4378.55|4376.55|4377.55|4375.55|236
1687142100000|2023-06-19 02:35:00|||||||||88
1687142400000|2023-06-19 02:40:00|4378.55|4376.55|4377.55|4375.55|4378.55|4376.55|4377.55|4375.55|47
1687142700000|2023-06-19 02:45:00|4378.55|4376.55|4379.55|4377.55|4379.55|4377.55|4377.55|4375.55|175
1687143000000|2023-06-19 02:50:00|4378.55|4376.55|4378.55|4376.55|4379.55|4377.55|4378.55|4376.55|114
1687143300000|2023-06-19 02:55:00|||||||||21
1687143600000|2023-06-19 03:00:00|4377.55|4375.55|4377.55|4375.55|4377.55|4375.55|4377.55|4375.55|83
1687143900000|2023-06-19 03:05:00|||||||||43
1687144200000|2023-06-19 03:10:00|||||||||84
1687144500000|2023-06-19 03:15:00|||||||||70
1687144800000|2023-06-19 03:20:00|4376.55|4374.55|4377.55|4375.55|4377.55|4375.55|4376.55|4374.55|74
1687145100000|2023-06-19 03:25:00|||||||||20
1687145400000|2023-06-19 03:30:00|4376.55|4374.55|4377.55|4375.55|4377.55|4375.55|4376.55|4374.55|88
1687145700000|2023-06-19 03:35:00|4376.55|4374.55|4375.55|4373.55|4376.55|4374.55|4375.55|4373.55|152
1687146000000|2023-06-19 03:40:00|4376.55|4374.55|4375.55|4373.55|4376.55|4374.55|4375.55|4373.55|20
1687146300000|2023-06-19 03:45:00|4374.55|4372.55|4373.55|4371.55|4374.55|4372.55|4373.55|4371.55|215
1687146600000|2023-06-19 03:50:00|4374.55|4372.55|4373.55|4371.55|4374.55|4372.55|4372.55|4370.55|148
1687146900000|2023-06-19 03:55:00|4374.55|4372.55|4373.55|4371.55|4374.55|4372.55|4373.55|4371.55|59
1687147200000|2023-06-19 04:00:00|4372.55|4370.55|4372.55|4370.55|4373.55|4371.55|4372.55|4370.55|248
1687147500000|2023-06-19 04:05:00|4373.05|4371.05|4373.55|4371.55|4373.55|4371.55|4373.05|4371.05|35
1687147800000|2023-06-19 04:10:00|4372.55|4370.55|4372.55|4370.55|4372.55|4370.55|4372.55|4370.55|16
1687148100000|2023-06-19 04:15:00|4373.55|4371.55|4372.55|4370.55|4373.55|4371.55|4372.55|4370.55|43
1687148400000|2023-06-19 04:20:00|4373.55|4371.55|4372.55|4370.55|4373.55|4371.55|4372.55|4370.55|462
1687148700000|2023-06-19 04:25:00|4373.55|4371.55|4372.55|4370.55|4373.55|4371.55|4372.55|4370.55|120
1687149000000|2023-06-19 04:30:00|4371.55|4369.55|4372.55|4370.55|4372.55|4370.55|4371.55|4369.55|199
1687149300000|2023-06-19 04:35:00|4373.55|4371.55|4373.55|4371.55|4373.55|4371.55|4373.55|4371.55|4
1687149600000|2023-06-19 04:40:00|4372.55|4370.55|4372.55|4370.55|4373.55|4371.55|4372.55|4370.55|20
1687149900000|2023-06-19 04:45:00|4371.55|4369.55|4371.55|4369.55|4372.55|4370.55|4371.55|4369.55|138
1687150200000|2023-06-19 04:50:00|4372.55|4370.55|4372.55|4370.55|4372.55|4370.55|4372.55|4370.55|506
1687150500000|2023-06-19 04:55:00|4371.55|4369.55|4371.55|4369.55|4372.55|4370.55|4371.55|4369.55|308
1687150800000|2023-06-19 05:00:00|4370.55|4368.55|4371.55|4369.55|4371.55|4369.55|4370.55|4368.55|303
1687151100000|2023-06-19 05:05:00|4372.55|4370.55|4372.05|4370.05|4372.55|4370.55|4371.55|4369.55|170
1687151400000|2023-06-19 05:10:00|4371.55|4369.55|4372.55|4370.55|4373.55|4371.55|4371.55|4369.55|95
1687151700000|2023-06-19 05:15:00|4372.05|4370.05|4371.55|4369.55|4372.55|4370.55|4371.55|4369.55|29
1687152000000|2023-06-19 05:20:00|4372.05|4370.05|4372.55|4370.55|4373.05|4371.05|4371.55|4369.55|25
1687152300000|2023-06-19 05:25:00|4373.05|4371.05|4373.55|4371.55|4373.55|4371.55|4372.55|4370.55|139
1687152600000|2023-06-19 05:30:00|4374.55|4372.55|4375.55|4373.55|4375.55|4373.55|4374.55|4372.55|207
1687152900000|2023-06-19 05:35:00|4376.05|4374.05|4375.55|4373.55|4376.55|4374.55|4375.55|4373.55|392
1687153200000|2023-06-19 05:40:00|4376.05|4374.05|4376.05|4374.05|4376.55|4374.55|4375.55|4373.55|80
1687153500000|2023-06-19 05:45:00|4376.55|4374.55|4376.55|4374.55|4376.55|4374.55|4376.05|4374.05|39
1687153800000|2023-06-19 05:50:00|||||||||83
1687154100000|2023-06-19 05:55:00|4377.55|4375.55|4376.55|4374.55|4377.55|4375.55|4376.55|4374.55|204
1687154400000|2023-06-19 06:00:00|4376.3|4374.8|4376.3|4374.8|4377.3|4375.8|4376.3|4374.8|1464
1687154700000|2023-06-19 06:05:00|4377.3|4375.8|4378.3|4376.8|4379.3|4377.8|4377.3|4375.8|1196
1687155000000|2023-06-19 06:10:00|4379.3|4377.8|4379.3|4377.8|4379.3|4377.8|4379.3|4377.8|696
1687155300000|2023-06-19 06:15:00|||||||||562
1687155600000|2023-06-19 06:20:00|4378.3|4376.8|4378.3|4376.8|4378.3|4376.8|4377.3|4375.8|1234
1687155900000|2023-06-19 06:25:00|4378.8|4377.3|4378.3|4376.8|4379.3|4377.8|4378.3|4376.8|285
1687156200000|2023-06-19 06:30:00|4377.3|4375.8|4376.3|4374.8|4378.3|4376.8|4376.3|4374.8|563
1687156500000|2023-06-19 06:35:00|4377.3|4375.8|4377.3|4375.8|4377.3|4375.8|4377.3|4375.8|108
1687156800000|2023-06-19 06:40:00|4378.3|4376.8|4379.3|4377.8|4379.3|4377.8|4377.3|4375.8|1210
1687157100000|2023-06-19 06:45:00|4380.3|4378.8|4378.3|4376.8|4380.3|4378.8|4378.3|4376.8|642
1687157400000|2023-06-19 06:50:00|4379.3|4377.8|4379.3|4377.8|4379.3|4377.8|4378.3|4376.8|1117
1687157700000|2023-06-19 06:55:00|4380.3|4378.8|4379.3|4377.8|4380.3|4378.8|4379.3|4377.8|1704
1687158000000|2023-06-19 07:00:00|4381.3|4379.8|4380.3|4378.8|4381.3|4379.8|4376.3|4374.8|10736
1687158300000|2023-06-19 07:05:00|4379.3|4377.8|4380.3|4378.8|4380.3|4378.8|4377.3|4375.8|6875
1687158600000|2023-06-19 07:10:00|4379.3|4377.8|4382.3|4380.8|4382.8|4381.3|4378.3|4376.8|5486
1687158900000|2023-06-19 07:15:00|4381.8|4380.3|4381.3|4379.8|4381.8|4380.3|4377.3|4375.8|4125
1687159200000|2023-06-19 07:20:00|4380.8|4379.3|4379.3|4377.8|4381.3|4379.8|4378.3|4376.8|3727
1687159500000|2023-06-19 07:25:00|4380.3|4378.8|4382.3|4380.8|4383.3|4381.8|4380.3|4378.8|4836
1687159800000|2023-06-19 07:30:00|4383.3|4381.8|4384.3|4382.8|4384.3|4382.8|4382.3|4380.8|4827
1687160100000|2023-06-19 07:35:00|4383.3|4381.8|4385.3|4383.8|4385.3|4383.8|4382.3|4380.8|3939
1687160400000|2023-06-19 07:40:00|4385.22|4383.72|4380.22|4378.72|4385.22|4383.72|4380.22|4378.72|2788
1687160700000|2023-06-19 07:45:00|4379.22|4377.72|4379.22|4377.72|4380.22|4378.72|4378.22|4376.72|3912
1687161000000|2023-06-19 07:50:00|4380.22|4378.72|4383.22|4381.72|4383.22|4381.72|4380.22|4378.72|5277
1687161300000|2023-06-19 07:55:00|4382.22|4380.72|4376.22|4374.72|4383.22|4381.72|4376.22|4374.72|5402
1687161600000|2023-06-19 08:00:00|4377.22|4375.72|4376.22|4374.72|4377.22|4375.72|4376.22|4374.72|4509
1687161900000|2023-06-19 08:05:00|4377.22|4375.72|4377.22|4375.72|4378.22|4376.72|4377.22|4375.72|2989
1687162200000|2023-06-19 08:10:00|4378.22|4376.72|4375.22|4373.72|4378.22|4376.72|4375.22|4373.72|2620
1687162500000|2023-06-19 08:15:00|4376.22|4374.72|4373.22|4371.72|4376.22|4374.72|4373.22|4371.72|3457
1687162800000|2023-06-19 08:20:00|4372.22|4370.72|4372.22|4370.72|4373.22|4371.72|4369.22|4367.72|3757
1687163100000|2023-06-19 08:25:00|4371.22|4369.72|4372.22|4370.72|4373.22|4371.72|4371.22|4369.72|1857
1687163400000|2023-06-19 08:30:00|4371.22|4369.72|4372.22|4370.72|4373.22|4371.72|4371.22|4369.72|2067
1687163700000|2023-06-19 08:35:00|4371.22|4369.72|4371.22|4369.72|4372.22|4370.72|4370.22|4368.72|2144
1687164000000|2023-06-19 08:40:00|4372.22|4370.72|4376.22|4374.72|4376.22|4374.72|4371.22|4369.72|5562
1687164300000|2023-06-19 08:45:00|4375.22|4373.72|4374.22|4372.72|4375.22|4373.72|4372.22|4370.72|2936
1687164600000|2023-06-19 08:50:00|4375.22|4373.72|4375.22|4373.72|4376.22|4374.72|4374.22|4372.72|3108
1687164900000|2023-06-19 08:55:00|4376.22|4374.72|4378.22|4376.72|4378.22|4376.72|4376.22|4374.72|2733
1687165200000|2023-06-19 09:00:00|4377.22|4375.72|4377.22|4375.72|4378.22|4376.72|4376.22|4374.72|4063
1687165500000|2023-06-19 09:05:00|4378.22|4376.72|4380.22|4378.72|4380.22|4378.72|4378.22|4376.72|1580
1687165800000|2023-06-19 09:10:00|4379.22|4377.72|4380.22|4378.72|4380.22|4378.72|4378.22|4376.72|4505
1687166100000|2023-06-19 09:15:00|4379.22|4377.72|4380.22|4378.72|4380.22|4378.72|4379.22|4377.72|2136
1687166400000|2023-06-19 09:20:00|4379.22|4377.72|4383.22|4381.72|4383.22|4381.72|4379.22|4377.72|4145
1687166700000|2023-06-19 09:25:00|4382.22|4380.72|4381.22|4379.72|4382.22|4380.72|4380.72|4379.22|2691
1687167000000|2023-06-19 09:30:00|4382.22|4380.72|4382.22|4380.72|4383.22|4381.72|4382.22|4380.72|1994
1687167300000|2023-06-19 09:35:00|4383.22|4381.72|4381.22|4379.72|4383.22|4381.72|4381.22|4379.72|3275
1687167600000|2023-06-19 09:40:00|4380.22|4378.72|4382.22|4380.72|4382.22|4380.72|4380.22|4378.72|2175
1687167900000|2023-06-19 09:45:00|4383.22|4381.72|4383.22|4381.72|4383.22|4381.72|4382.22|4380.72|1276
1687168200000|2023-06-19 09:50:00|4384.22|4382.72|4384.22|4382.72|4385.22|4383.72|4384.22|4382.72|2413
1687168500000|2023-06-19 09:55:00|4383.22|4381.72|4384.22|4382.72|4386.22|4384.72|4383.22|4381.72|3603
1687168800000|2023-06-19 10:00:00|4383.22|4381.72|4383.22|4381.72|4383.22|4381.72|4383.22|4381.72|1667
1687169100000|2023-06-19 10:05:00|4384.22|4382.72|4385.22|4383.72|4385.22|4383.72|4384.22|4382.72|3878
1687169400000|2023-06-19 10:10:00|4386.22|4384.72|4383.22|4381.72|4386.22|4384.72|4383.22|4381.72|4966
1687169700000|2023-06-19 10:15:00|4382.22|4380.72|4381.22|4379.72|4383.22|4381.72|4381.22|4379.72|2368
1687170000000|2023-06-19 10:20:00|4380.22|4378.72|4380.22|4378.72|4380.22|4378.72|4379.22|4377.72|2782
1687170300000|2023-06-19 10:25:00|4381.22|4379.72|4381.22|4379.72|4381.22|4379.72|4380.22|4378.72|4593
1687170600000|2023-06-19 10:30:00|4380.22|4378.72|4381.22|4379.72|4382.22|4380.72|4380.22|4378.72|2066
1687170900000|2023-06-19 10:35:00|4380.22|4378.72|4380.22|4378.72|4380.22|4378.72|4379.22|4377.72|2167
1687171200000|2023-06-19 10:40:00|4379.22|4377.72|4378.22|4376.72|4380.22|4378.72|4378.22|4376.72|1436
1687171500000|2023-06-19 10:45:00|4377.22|4375.72|4377.22|4375.72|4377.22|4375.72|4377.22|4375.72|444
1687171800000|2023-06-19 10:50:00|4376.22|4374.72|4376.22|4374.72|4376.22|4374.72|4376.22|4374.72|946
1687172100000|2023-06-19 10:55:00|4376.72|4375.22|4377.22|4375.72|4377.22|4375.72|4376.22|4374.72|1937
1687172400000|2023-06-19 11:00:00|4376.22|4374.72|4377.22|4375.72|4377.72|4376.22|4376.22|4374.72|20169
1687172700000|2023-06-19 11:05:00|4378.22|4376.72|4379.22|4377.72|4379.22|4377.72|4377.22|4375.72|1926
1687173000000|2023-06-19 11:10:00|4378.22|4376.72|4379.22|4377.72|4379.22|4377.72|4378.22|4376.72|777
1687173300000|2023-06-19 11:15:00|4380.22|4378.72|4380.22|4378.72|4380.22|4378.72|4380.22|4378.72|972
1687173600000|2023-06-19 11:20:00|4379.22|4377.72|4380.22|4378.72|4381.22|4379.72|4379.22|4377.72|2187
1687173900000|2023-06-19 11:25:00|4379.22|4377.72|4381.22|4379.72|4381.22|4379.72|4379.22|4377.72|660
1687174200000|2023-06-19 11:30:00|4380.22|4378.72|4380.22|4378.72|4380.22|4378.72|4380.22|4378.72|456
1687174500000|2023-06-19 11:35:00|4379.22|4377.72|4379.22|4377.72|4379.22|4377.72|4379.22|4377.72|201
1687174800000|2023-06-19 11:40:00|4379.68|4378.18|4377.68|4376.18|4379.68|4378.18|4377.68|4376.18|1397
1687175100000|2023-06-19 11:45:00|4376.68|4375.18|4375.68|4374.18|4376.68|4375.18|4375.68|4374.18|4749
1687175400000|2023-06-19 11:50:00|4374.68|4373.18|4375.68|4374.18|4375.68|4374.18|4374.68|4373.18|2540
1687175700000|2023-06-19 11:55:00|4376.18|4374.68|4375.68|4374.18|4376.18|4374.68|4374.68|4373.18|2905
1687176000000|2023-06-19 12:00:00|4376.68|4375.18|4375.68|4374.18|4376.68|4375.18|4375.68|4374.18|1044
1687176300000|2023-06-19 12:05:00|4375.18|4373.68|4374.68|4373.18|4375.18|4373.68|4373.68|4372.18|1217
1687176600000|2023-06-19 12:10:00|4375.18|4373.68|4374.68|4373.18|4375.68|4374.18|4374.68|4373.18|2189
1687176900000|2023-06-19 12:15:00|4373.68|4372.18|4371.68|4370.18|4373.68|4372.18|4371.68|4370.18|2783
1687177200000|2023-06-19 12:20:00|4372.18|4370.68|4372.68|4371.18|4372.68|4371.18|4371.68|4370.18|2028
1687177500000|2023-06-19 12:25:00|4373.68|4372.18|4374.68|4373.18|4374.68|4373.18|4373.68|4372.18|1755
1687177800000|2023-06-19 12:30:00|4373.68|4372.18|4373.68|4372.18|4375.68|4374.18|4373.68|4372.18|1943
1687178100000|2023-06-19 12:35:00|4374.68|4373.18|4374.68|4373.18|4375.68|4374.18|4374.68|4373.18|1029
1687178400000|2023-06-19 12:40:00|4373.68|4372.18|4373.68|4372.18|4374.68|4373.18|4372.68|4371.18|1202
1687178700000|2023-06-19 12:45:00|4373.18|4371.68|4374.68|4373.18|4375.68|4374.18|4372.68|4371.18|1028
1687179000000|2023-06-19 12:50:00|4375.18|4373.68|4375.68|4374.18|4376.68|4375.18|4374.68|4373.18|961
1687179300000|2023-06-19 12:55:00|4374.68|4373.18|4375.68|4374.18|4375.68|4374.18|4374.68|4373.18|991
1687179600000|2023-06-19 13:00:00|4374.68|4373.18|4373.68|4372.18|4374.68|4373.18|4372.68|4371.18|2228
1687179900000|2023-06-19 13:05:00|4373.18|4371.68|4372.68|4371.18|4373.18|4371.68|4372.68|4371.18|1224
1687180200000|2023-06-19 13:10:00|||||||||1443
1687180500000|2023-06-19 13:15:00|4371.68|4370.18|4370.68|4369.18|4371.68|4370.18|4370.68|4369.18|2595
1687180800000|2023-06-19 13:20:00|4371.68|4370.18|4370.68|4369.18|4371.68|4370.18|4370.68|4369.18|3334
1687181100000|2023-06-19 13:25:00|4371.68|4370.18|4369.68|4368.18|4371.68|4370.18|4369.68|4368.18|3652
1687181400000|2023-06-19 13:30:00|4368.68|4367.18|4369.68|4368.18|4369.68|4368.18|4368.68|4367.18|3201
1687181700000|2023-06-19 13:35:00|4368.68|4367.18|4365.68|4364.18|4368.68|4367.18|4365.68|4364.18|4798
1687182000000|2023-06-19 13:40:00|4366.68|4365.18|4365.68|4364.18|4366.68|4365.18|4365.68|4364.18|3333
1687182300000|2023-06-19 13:45:00|4364.68|4363.18|4365.68|4364.18|4365.68|4364.18|4364.68|4363.18|2863
1687182600000|2023-06-19 13:50:00|4366.68|4365.18|4365.68|4364.18|4366.68|4365.18|4365.68|4364.18|3480
1687182900000|2023-06-19 13:55:00|4366.68|4365.18|4364.68|4363.18|4366.68|4365.18|4364.68|4363.18|2876
1687183200000|2023-06-19 14:00:00|4365.68|4364.18|4363.68|4362.18|4365.68|4364.18|4363.68|4362.18|3795
1687183500000|2023-06-19 14:05:00|4364.68|4363.18|4363.68|4362.18|4364.68|4363.18|4363.68|4362.18|5487
1687183800000|2023-06-19 14:10:00|4363.75|4362.25|4359.75|4358.25|4363.75|4362.25|4359.75|4358.25|7470
1687184100000|2023-06-19 14:15:00|4360.75|4359.25|4362.75|4361.25|4362.75|4361.25|4360.75|4359.25|5897
1687184400000|2023-06-19 14:20:00|4361.75|4360.25|4362.75|4361.25|4362.75|4361.25|4361.75|4360.25|3277
1687184700000|2023-06-19 14:25:00|4363.75|4362.25|4363.75|4362.25|4363.75|4362.25|4363.75|4362.25|2524
1687185000000|2023-06-19 14:30:00|4362.75|4361.25|4361.75|4360.25|4362.75|4361.25|4360.75|4359.25|3609
1687185300000|2023-06-19 14:35:00|4360.75|4359.25|4359.75|4358.25|4360.75|4359.25|4359.75|4358.25|2942
1687185600000|2023-06-19 14:40:00|4360.75|4359.25|4361.75|4360.25|4361.75|4360.25|4359.75|4358.25|4195
1687185900000|2023-06-19 14:45:00|4360.75|4359.25|4359.75|4358.25|4360.75|4359.25|4359.75|4358.25|7486
1687186200000|2023-06-19 14:50:00|4360.75|4359.25|4359.75|4358.25|4360.75|4359.25|4359.75|4358.25|4631
1687186500000|2023-06-19 14:55:00|4358.75|4357.25|4358.75|4357.25|4359.75|4358.25|4357.75|4356.25|4824
1687186800000|2023-06-19 15:00:00|4358.25|4356.75|4358.75|4357.25|4358.75|4357.25|4358.25|4356.75|2473
1687187100000|2023-06-19 15:05:00|4357.75|4356.25|4357.75|4356.25|4358.75|4357.25|4357.75|4356.25|5647
1687187400000|2023-06-19 15:10:00|4358.75|4357.25|4358.75|4357.25|4359.75|4358.25|4358.75|4357.25|7425
1687187700000|2023-06-19 15:15:00|4359.75|4358.25|4359.75|4358.25|4360.75|4359.25|4358.75|4357.25|8314
1687188000000|2023-06-19 15:20:00|4360.75|4359.25|4360.75|4359.25|4360.75|4359.25|4359.75|4358.25|7551
1687188300000|2023-06-19 15:25:00|4359.75|4358.25|4357.75|4356.25|4359.75|4358.25|4357.75|4356.25|28315
1687188600000|2023-06-19 15:30:00|4358.75|4357.25|4361.75|4360.25|4361.75|4360.25|4358.75|4357.25|27208
1687188900000|2023-06-19 15:35:00|4360.75|4359.25|4359.75|4358.25|4360.75|4359.25|4359.75|4358.25|17605
1687189200000|2023-06-19 15:40:00|4360.75|4359.25|4360.75|4359.25|4360.75|4359.25|4360.75|4359.25|4841
1687189500000|2023-06-19 15:45:00|||||||||5069
1687189800000|2023-06-19 15:50:00|||||||||1397
1687190100000|2023-06-19 15:55:00|4361.75|4360.25|4362.75|4361.25|4363.75|4362.25|4361.75|4360.25|7239
1687190400000|2023-06-19 16:00:00|4361.75|4360.25|4362.75|4361.25|4362.75|4361.25|4361.75|4360.25|4227
1687190700000|2023-06-19 16:05:00|4361.75|4360.25|4362.75|4361.25|4362.75|4361.25|4361.75|4360.25|2038
1687191000000|2023-06-19 16:10:00|4363.75|4362.25|4363.75|4362.25|4363.75|4362.25|4363.75|4362.25|1994
1687191300000|2023-06-19 16:15:00|4362.75|4361.25|4363.75|4362.25|4363.75|4362.25|4362.75|4361.25|3401
1687191600000|2023-06-19 16:20:00|4362.75|4361.25|4364.75|4363.25|4364.75|4363.25|4362.75|4361.25|2180
1687191900000|2023-06-19 16:25:00|4363.75|4362.25|4363.75|4362.25|4364.75|4363.25|4363.75|4362.25|2665
1687192200000|2023-06-19 16:30:00|4364.75|4363.25|4363.75|4362.25|4364.75|4363.25|4363.75|4362.25|951
1687192500000|2023-06-19 16:35:00|4362.75|4361.25|4363.75|4362.25|4363.75|4362.25|4362.75|4361.25|439
1687192800000|2023-06-19 16:40:00|4364.75|4363.25|4364.75|4363.25|4364.75|4363.25|4364.75|4363.25|723
1687193100000|2023-06-19 16:45:00|4365.75|4364.25|4364.75|4363.25|4365.75|4364.25|4364.75|4363.25|1228
1687193400000|2023-06-19 16:50:00|4365.25|4363.75|4365.25|4363.75|4365.75|4364.25|4364.75|4363.25|733
1687193700000|2023-06-19 16:55:00|4364.75|4363.25|4364.25|4362.75|4364.75|4363.25|4363.75|4362.25|371
1687194000000|2023-06-19 17:00:00|4364.75|4363.25|4364.75|4363.25|4364.75|4363.25|4363.75|4362.25|94
1687194300000|2023-06-19 17:05:00|||||||||67
1687194600000|2023-06-19 17:10:00|||||||||132
1687194900000|2023-06-19 17:15:00|||||||||255
1687195200000|2023-06-19 17:20:00|||||||||4
1687195500000|2023-06-19 17:25:00|||||||||42
1687195800000|2023-06-19 17:30:00|||||||||47
1687196100000|2023-06-19 17:35:00|4365.75|4364.25|4364.75|4363.25|4365.75|4364.25|4364.75|4363.25|416
1687196400000|2023-06-19 17:40:00|||||||||100
1687196700000|2023-06-19 17:45:00|||||||||64
1687197000000|2023-06-19 17:50:00|4365.75|4364.25|4365.75|4364.25|4365.75|4364.25|4365.75|4364.25|334
1687197300000|2023-06-19 17:55:00|||||||||23
1687197600000|2023-06-19 18:00:00|4366.75|4365.25|4365.75|4364.25|4366.75|4365.25|4365.75|4364.25|214
1687198200000|2023-06-19 18:10:00|4366.75|4365.25|4366.75|4365.25|4366.75|4365.25|4366.75|4365.25|300
1687198500000|2023-06-19 18:15:00|4367.75|4366.25|4366.75|4365.25|4367.75|4366.25|4366.75|4365.25|833
1687198800000|2023-06-19 18:20:00|4365.75|4364.25|4364.75|4363.25|4365.75|4364.25|4364.75|4363.25|621
1687199100000|2023-06-19 18:25:00|||||||||8
1687199400000|2023-06-19 18:30:00|||||||||51
1687199700000|2023-06-19 18:35:00|||||||||2
1687200000000|2023-06-19 18:40:00|||||||||21
1687200300000|2023-06-19 18:45:00|||||||||9
1687200600000|2023-06-19 18:50:00|||||||||51
1687200900000|2023-06-19 18:55:00|4364.25|4362.75|4363.75|4362.25|4364.25|4362.75|4363.75|4362.25|12
1687201200000|2023-06-19 19:00:00|||||||||29
1687201500000|2023-06-19 19:05:00|4364.75|4363.25|4364.25|4362.75|4364.75|4363.25|4363.75|4362.25|36
1687201800000|2023-06-19 19:10:00|4363.75|4362.25|4364.75|4363.25|4364.75|4363.25|4363.75|4362.25|10
1687202100000|2023-06-19 19:15:00|4364.25|4362.75|4364.75|4363.25|4364.75|4363.25|4364.25|4362.75|103
1687202400000|2023-06-19 19:20:00|||||||||11
1687202700000|2023-06-19 19:25:00|||||||||103
1687203000000|2023-06-19 19:30:00|4364.25|4362.75|4363.75|4362.25|4364.25|4362.75|4363.75|4362.25|46
1687203300000|2023-06-19 19:35:00|4364.75|4363.25|4364.25|4362.75|4364.75|4363.25|4364.25|4362.75|40
1687203600000|2023-06-19 19:40:00|4363.75|4362.25|4364.75|4363.25|4364.75|4363.25|4363.75|4362.25|14
1687203900000|2023-06-19 19:45:00|4364.25|4362.75|4363.75|4362.25|4364.25|4362.75|4363.75|4362.25|28
1687204200000|2023-06-19 19:50:00|||||||||39
1687204500000|2023-06-19 19:55:00|4364.25|4362.75|4364.75|4363.25|4364.75|4363.25|4364.25|4362.75|307
1687204800000|2023-06-19 20:00:00|4365.5|4362.5|4365.5|4362.5|4365.5|4362.5|4365.5|4362.5|9
1687205400000|2023-06-19 20:10:00|4366.5|4363.5|4366.5|4363.5|4366.5|4363.5|4366.5|4363.5|0
1687206000000|2023-06-19 20:20:00|4364.5|4361.5|4366.5|4363.5|4366.5|4363.5|4364.5|4361.5|0
1687208100000|2023-06-19 20:55:00|4365.7|4362.7|4365.7|4362.7|4365.7|4362.7|4365.7|4362.7|0
1687212000000|2023-06-19 22:00:00|4366.3|4363.3|4366.4|4363.4|4368.1|4365.1|4365.6|4362.6|0
1687212300000|2023-06-19 22:05:00|4366.5|4363.5|4364.3|4361.3|4366.5|4363.5|4363.9|4360.9|0
1687212600000|2023-06-19 22:10:00|4364.4|4361.4|4363.9|4360.9|4364.7|4361.7|4363.9|4360.9|0
1687212900000|2023-06-19 22:15:00|4364.2|4361.2|4364.7|4361.7|4364.7|4361.7|4363.9|4360.9|0
1687213200000|2023-06-19 22:20:00|4364.5|4361.5|4363.9|4360.9|4364.5|4361.5|4363.3|4360.3|0
1687213500000|2023-06-19 22:25:00|4363.8|4360.8|4363.2|4360.2|4363.9|4360.9|4362.9|4359.9|0
1687213800000|2023-06-19 22:30:00|4363.3|4360.3|4363.9|4360.9|4363.9|4360.9|4363.3|4360.3|0
1687214100000|2023-06-19 22:35:00|4364.2|4361.2|4363.4|4360.4|4364.2|4361.2|4363.4|4360.4|0
1687214400000|2023-06-19 22:40:00|4363.3|4360.3|4363.4|4360.4|4363.4|4360.4|4363.2|4360.2|0
1687214700000|2023-06-19 22:45:00|4363.2|4360.2|4363.2|4360.2|4363.2|4360.2|4362.7|4359.7|0
1687215000000|2023-06-19 22:50:00|4363.3|4360.3|4363.2|4360.2|4363.4|4360.4|4363.2|4360.2|0
1687215300000|2023-06-19 22:55:00|4363.1|4360.1|4363.2|4360.2|4363.2|4360.2|4362.7|4359.7|0
1687215600000|2023-06-19 23:00:00|4363.3|4360.3|4363.4|4360.4|4363.9|4360.9|4363.2|4360.2|0
1687215900000|2023-06-19 23:05:00|4363.3|4360.3|4363.4|4360.4|4363.5|4360.5|4363.2|4360.2|0
1687216200000|2023-06-19 23:10:00|4363.3|4360.3|4362.4|4359.4|4363.3|4360.3|4361.9|4358.9|0
1687216500000|2023-06-19 23:15:00|4362.3|4359.3|4363.2|4360.2|4363.2|4360.2|4362.2|4359.2|0
1687216800000|2023-06-19 23:20:00|4363.1|4360.1|4363.9|4360.9|4363.9|4360.9|4362.9|4359.9|0
1687217100000|2023-06-19 23:25:00|4363.8|4360.8|4362.4|4359.4|4363.9|4360.9|4362.4|4359.4|0
1687217400000|2023-06-19 23:30:00|4362.2|4359.2|4364|4361|4364.2|4361.2|4362.2|4359.2|0
1687217700000|2023-06-19 23:35:00|4364.2|4361.2|4364.4|4361.4|4365.2|4362.2|4364|4361|0
1687218000000|2023-06-19 23:40:00|4364.2|4361.2|4363.7|4360.7|4364.3|4361.3|4363.7|4360.7|0
1687218300000|2023-06-19 23:45:00|4363.2|4360.2|4362.9|4359.9|4363.3|4360.3|4362.7|4359.7|0
1687218600000|2023-06-19 23:50:00|4363.1|4360.1|4363.8|4360.8|4364.2|4361.2|4362.9|4359.9|0
1687218900000|2023-06-19 23:55:00|4363.9|4360.9|4363.9|4360.9|4364.3|4361.3|4363.4|4360.4|0
1687219200000|2023-06-20 00:00:00|4363.7|4360.7|4367.2|4364.2|4367.2|4364.2|4363.7|4360.7|0
1687219500000|2023-06-20 00:05:00|4367|4364|4366.9|4363.9|4367.2|4364.2|4366.4|4363.4|0
1687219800000|2023-06-20 00:10:00|4367.2|4364.2|4365.2|4362.2|4367.2|4364.2|4364.7|4361.7|0
1687220100000|2023-06-20 00:15:00|4364.9|4361.9|4364|4362|4364.9|4362|4362|4360|503
1687220400000|2023-06-20 00:20:00|4363.5|4361.5|4364|4362|4364|4362|4363|4361|91
1687220700000|2023-06-20 00:25:00|4363.5|4361.5|4364|4362|4364|4362|4363|4361|37
1687221000000|2023-06-20 00:30:00|||||||||11
1687221300000|2023-06-20 00:35:00|4363|4361|4364|4362|4364|4362|4363|4361|114
1687221600000|2023-06-20 00:40:00|||||||||20
1687221900000|2023-06-20 00:45:00|||||||||39
1687222200000|2023-06-20 00:50:00|||||||||17
1687222500000|2023-06-20 00:55:00|4363|4361|4363|4361|4363|4361|4363|4361|80
1687222800000|2023-06-20 01:00:00|||||||||14
1687223100000|2023-06-20 01:05:00|4364|4362|4363|4361|4364|4362|4363|4361|79
1687223400000|2023-06-20 01:10:00|||||||||4
1687223700000|2023-06-20 01:15:00|||||||||172
1687224000000|2023-06-20 01:20:00|4364|4362|4364|4362|4364|4362|4364|4362|32
1687224300000|2023-06-20 01:25:00|||||||||8
1687224600000|2023-06-20 01:30:00|||||||||26
1687224900000|2023-06-20 01:35:00|4363|4361|4363|4361|4363|4361|4363|4361|73
1687225200000|2023-06-20 01:40:00|4362|4360|4360|4358|4362|4360|4360|4358|75
1687225500000|2023-06-20 01:45:00|4359|4357|4359|4357|4360|4358|4359|4357|334
1687225800000|2023-06-20 01:50:00|4358|4356|4358|4356|4359|4357|4358|4356|149
1687226100000|2023-06-20 01:55:00|4357|4355|4358|4356|4358|4356|4357|4355|269
1687226400000|2023-06-20 02:00:00|||||||||43
1687226700000|2023-06-20 02:05:00|4359|4357|4358|4356|4359|4357|4358|4356|189
1687227000000|2023-06-20 02:10:00|4359|4357|4359|4357|4359|4357|4359|4357|122
1687227300000|2023-06-20 02:15:00|4358.5|4356.5|4358|4356|4359|4357|4358|4356|252
1687227600000|2023-06-20 02:20:00|||||||||10
1687227900000|2023-06-20 02:25:00|||||||||25
1687228200000|2023-06-20 02:30:00|4357|4355|4358|4356|4358|4356|4357|4355|134
1687228500000|2023-06-20 02:35:00|||||||||48
1687228800000|2023-06-20 02:40:00|4359|4357|4358|4356|4359|4357|4358|4356|156
1687229100000|2023-06-20 02:45:00|4358.5|4356.5|4359|4357|4359|4357|4358|4356|103
1687229400000|2023-06-20 02:50:00|||||||||161
1687229700000|2023-06-20 02:55:00|||||||||8
1687230000000|2023-06-20 03:00:00|4360|4358|4360|4358|4360|4358|4360|4358|67
1687230300000|2023-06-20 03:05:00|4361|4359|4361|4359|4361|4359|4361|4359|56
1687230600000|2023-06-20 03:10:00|4360|4358|4360|4358|4360|4358|4360|4358|102
1687230900000|2023-06-20 03:15:00|4361|4359|4360|4358|4361|4359|4360|4358|37
1687231200000|2023-06-20 03:20:00|4360.5|4358.5|4360|4358|4361|4359|4360|4358|6
1687231500000|2023-06-20 03:25:00|4359|4357|4359|4357|4359|4357|4359|4357|71
1687231800000|2023-06-20 03:30:00|4360|4358|4360|4358|4360|4358|4360|4358|31
1687232100000|2023-06-20 03:35:00|||||||||51
1687232400000|2023-06-20 03:40:00|||||||||51
1687232700000|2023-06-20 03:45:00|4361|4359|4361|4359|4361|4359|4361|4359|135
1687233000000|2023-06-20 03:50:00|4360|4358|4359|4357|4360|4358|4359|4357|89
1687233300000|2023-06-20 03:55:00|4360|4358|4360|4358|4360|4358|4359|4357|100
1687233600000|2023-06-20 04:00:00|||||||||47
1687233900000|2023-06-20 04:05:00|4361|4359|4361|4359|4361|4359|4361|4359|60
1687234200000|2023-06-20 04:10:00|4360|4358|4360|4358|4360|4358|4360|4358|103
1687234500000|2023-06-20 04:15:00|4359|4357|4359|4357|4360|4358|4359|4357|52
1687234800000|2023-06-20 04:20:00|4360|4358|4360|4358|4360|4358|4359.5|4357.5|37
1687235100000|2023-06-20 04:25:00|||||||||13
1687235400000|2023-06-20 04:30:00|4361|4359|4361|4359|4361|4359|4361|4359|28
1687235700000|2023-06-20 04:35:00|4360|4358|4360|4358|4360|4358|4360|4358|150
1687236000000|2023-06-20 04:40:00|||||||||4
1687236300000|2023-06-20 04:45:00|4359|4357|4360|4358|4360|4358|4359|4357|342
1687236600000|2023-06-20 04:50:00|||||||||11
1687236900000|2023-06-20 04:55:00|4361|4359|4359|4357|4361|4359|4359|4357|253
1687237200000|2023-06-20 05:00:00|4360|4358|4360|4358|4360|4358|4360|4358|133
1687237500000|2023-06-20 05:05:00|4359|4357|4359|4357|4360|4358|4359|4357|366
1687237800000|2023-06-20 05:10:00|4358.5|4356.5|4357|4355|4359|4357|4357|4355|336
1687238100000|2023-06-20 05:15:00|4356|4354|4356|4354|4356|4354|4356|4354|146
1687238400000|2023-06-20 05:20:00|4355|4353|4351|4349|4356|4354|4351|4349|2188
1687238700000|2023-06-20 05:25:00|4352|4350|4353|4351|4353|4351|4351|4349|545
1687239000000|2023-06-20 05:30:00|4354|4352|4354|4352|4354|4352|4353|4351|416
1687239300000|2023-06-20 05:35:00|4353|4351|4353.5|4351.5|4354|4352|4353|4351|455
1687239600000|2023-06-20 05:40:00|4354|4352|4355|4353|4356|4354|4353|4351|258
1687239900000|2023-06-20 05:45:00|4356|4354|4355|4353|4356|4354|4355|4353|267
1687240200000|2023-06-20 05:50:00|4354|4352|4352|4350|4354|4352|4351|4349|373
1687240500000|2023-06-20 05:55:00|4352.5|4350.5|4355|4353|4355|4353|4351|4349|1367
1687240800000|2023-06-20 06:00:00|4354.75|4353.25|4352.75|4351.25|4354.75|4353.25|4351.75|4350.25|1790
1687241100000|2023-06-20 06:05:00|4353.75|4352.25|4349.75|4348.25|4353.75|4352.25|4349.75|4348.25|1188
1687241400000|2023-06-20 06:10:00|4350.25|4348.75|4348.75|4347.25|4350.75|4349.25|4348.75|4347.25|2021
1687241700000|2023-06-20 06:15:00|4349.75|4348.25|4351.75|4350.25|4352.75|4351.25|4348.75|4347.25|1910
1687242000000|2023-06-20 06:20:00|4350.75|4349.25|4352.75|4351.25|4353.75|4352.25|4350.75|4349.25|1173
1687242300000|2023-06-20 06:25:00|4353.75|4352.25|4352.75|4351.25|4353.75|4352.25|4351.75|4350.25|426
1687242600000|2023-06-20 06:30:00|4351.75|4350.25|4350.75|4349.25|4352.75|4351.25|4350.75|4349.25|308
1687242900000|2023-06-20 06:35:00|4349.75|4348.25|4351.75|4350.25|4351.75|4350.25|4349.75|4348.25|938
1687243200000|2023-06-20 06:40:00|4350.75|4349.25|4350.75|4349.25|4351.75|4350.25|4350.75|4349.25|225
1687243500000|2023-06-20 06:45:00|4351.75|4350.25|4352.75|4351.25|4352.75|4351.25|4350.75|4349.25|643
1687243800000|2023-06-20 06:50:00|4352.25|4350.75|4351.75|4350.25|4352.75|4351.25|4351.75|4350.25|634
1687244100000|2023-06-20 06:55:00|4350.75|4349.25|4348.75|4347.25|4350.75|4349.25|4347.75|4346.25|5051
1687244400000|2023-06-20 07:00:00|4349.75|4348.25|4347.75|4346.25|4351.75|4350.25|4344.75|4343.25|11894
1687244700000|2023-06-20 07:05:00|4348.75|4347.25|4350.75|4349.25|4351.75|4350.25|4347.75|4346.25|3924
1687245000000|2023-06-20 07:10:00|4349.75|4348.25|4352.75|4351.25|4352.75|4351.25|4347.75|4346.25|5213
1687245300000|2023-06-20 07:15:00|4353.75|4352.25|4353.75|4352.25|4354.75|4353.25|4349.75|4348.25|3816
1687245600000|2023-06-20 07:20:00|4354.75|4353.25|4356.75|4355.25|4358.75|4357.25|4353.75|4352.25|6140
1687245900000|2023-06-20 07:25:00|4357.25|4355.75|4360.75|4359.25|4361.75|4360.25|4353.75|4352.25|4050
1687246200000|2023-06-20 07:30:00|4361.75|4360.25|4363.75|4362.25|4364.75|4363.25|4360.75|4359.25|4076
1687246500000|2023-06-20 07:35:00|4364.75|4363.25|4361.75|4360.25|4364.75|4363.25|4361.75|4360.25|3589
1687246800000|2023-06-20 07:40:00|4361.64|4360.14|4360.64|4359.14|4362.64|4361.14|4358.64|4357.14|2035
1687247100000|2023-06-20 07:45:00|4361.64|4360.14|4362.64|4361.14|4362.64|4361.14|4360.64|4359.14|2050
1687247400000|2023-06-20 07:50:00|4363.64|4362.14|4363.64|4362.14|4364.64|4363.14|4362.64|4361.14|1920
1687247700000|2023-06-20 07:55:00|4362.64|4361.14|4364.64|4363.14|4365.64|4364.14|4361.64|4360.14|3149
1687248000000|2023-06-20 08:00:00|4365.64|4364.14|4360.64|4359.14|4365.64|4364.14|4359.64|4358.14|6156
1687248300000|2023-06-20 08:05:00|4361.64|4360.14|4360.64|4359.14|4362.64|4361.14|4359.64|4358.14|3354
1687248600000|2023-06-20 08:10:00|4359.64|4358.14|4358.64|4357.14|4360.64|4359.14|4357.64|4356.14|2658
1687248900000|2023-06-20 08:15:00|4357.64|4356.14|4357.64|4356.14|4357.64|4356.14|4356.64|4355.14|2637
1687249200000|2023-06-20 08:20:00|4356.64|4355.14|4357.14|4355.64|4357.64|4356.14|4355.64|4354.14|3875
1687249500000|2023-06-20 08:25:00|4356.64|4355.14|4351.64|4350.14|4356.64|4355.14|4350.64|4349.14|4164
1687249800000|2023-06-20 08:30:00|4350.64|4349.14|4344.64|4343.14|4352.64|4351.14|4344.64|4343.14|5954
1687250100000|2023-06-20 08:35:00|4345.64|4344.14|4346.64|4345.14|4346.64|4345.14|4344.64|4343.14|7943
1687250400000|2023-06-20 08:40:00|4347.64|4346.14|4348.64|4347.14|4349.64|4348.14|4346.64|4345.14|2567
1687250700000|2023-06-20 08:45:00|4347.64|4346.14|4345.64|4344.14|4348.64|4347.14|4345.64|4344.14|3338
1687251000000|2023-06-20 08:50:00|4344.64|4343.14|4341.64|4340.14|4344.64|4343.14|4341.64|4340.14|4067
1687251300000|2023-06-20 08:55:00|4341.14|4339.64|4342.64|4341.14|4342.64|4341.14|4340.64|4339.14|4276
1687251600000|2023-06-20 09:00:00|4341.64|4340.14|4341.64|4340.14|4342.64|4341.14|4341.64|4340.14|1867
1687251900000|2023-06-20 09:05:00|4342.64|4341.14|4341.64|4340.14|4342.64|4341.14|4339.64|4338.14|3623
1687252200000|2023-06-20 09:10:00|4342.64|4341.14|4343.64|4342.14|4343.64|4342.14|4342.64|4341.14|4109
1687252500000|2023-06-20 09:15:00|4344.64|4343.14|4342.64|4341.14|4345.64|4344.14|4339.64|4338.14|6042
1687252800000|2023-06-20 09:20:00|4341.64|4340.14|4340.64|4339.14|4343.64|4342.14|4340.64|4339.14|3149
1687253100000|2023-06-20 09:25:00|4341.64|4340.14|4339.64|4338.14|4342.64|4341.14|4338.64|4337.14|4584
1687253400000|2023-06-20 09:30:00|4340.64|4339.14|4339.64|4338.14|4340.64|4339.14|4338.64|4337.14|2456
1687253700000|2023-06-20 09:35:00|4338.64|4337.14|4341.64|4340.14|4342.64|4341.14|4338.64|4337.14|3796
1687254000000|2023-06-20 09:40:00|4340.64|4339.14|4342.64|4341.14|4344.64|4343.14|4340.64|4339.14|4183
1687254300000|2023-06-20 09:45:00|4343.64|4342.14|4344.64|4343.14|4344.64|4343.14|4342.64|4341.14|2076
1687254600000|2023-06-20 09:50:00|4343.64|4342.14|4347.64|4346.14|4348.64|4347.14|4343.64|4342.14|2852
1687254900000|2023-06-20 09:55:00|4348.64|4347.14|4344.64|4343.14|4349.64|4348.14|4344.64|4343.14|2885
1687255200000|2023-06-20 10:00:00|4344.14|4342.64|4344.64|4343.14|4344.64|4343.14|4343.64|4342.14|1986
1687255500000|2023-06-20 10:05:00|4345.64|4344.14|4346.64|4345.14|4346.64|4345.14|4345.64|4344.14|2334
1687255800000|2023-06-20 10:10:00|4345.64|4344.14|4345.64|4344.14|4346.64|4345.14|4344.64|4343.14|1465
1687256100000|2023-06-20 10:15:00|4346.64|4345.14|4344.64|4343.14|4346.64|4345.14|4343.64|4342.14|1969
1687256400000|2023-06-20 10:20:00|4343.64|4342.14|4344.64|4343.14|4344.64|4343.14|4343.64|4342.14|3566
1687256700000|2023-06-20 10:25:00|4343.64|4342.14|4344.64|4343.14|4344.64|4343.14|4343.64|4342.14|2537
1687257000000|2023-06-20 10:30:00|4345.64|4344.14|4346.64|4345.14|4347.64|4346.14|4345.64|4344.14|2872
1687257300000|2023-06-20 10:35:00|4345.64|4344.14|4345.64|4344.14|4345.64|4344.14|4343.64|4342.14|1487
1687257600000|2023-06-20 10:40:00|4346.64|4345.14|4346.64|4345.14|4347.64|4346.14|4345.64|4344.14|3032
1687257900000|2023-06-20 10:45:00|4347.64|4346.14|4347.64|4346.14|4347.64|4346.14|4346.64|4345.14|1232
1687258200000|2023-06-20 10:50:00|4348.64|4347.14|4347.64|4346.14|4348.64|4347.14|4347.64|4346.14|4724
1687258500000|2023-06-20 10:55:00|4348.64|4347.14|4349.64|4348.14|4350.64|4349.14|4348.64|4347.14|1574
1687258800000|2023-06-20 11:00:00|4350.64|4349.14|4350.64|4349.14|4350.64|4349.14|4348.64|4347.14|1284
1687259100000|2023-06-20 11:05:00|4351.64|4350.14|4352.64|4351.14|4352.64|4351.14|4350.64|4349.14|1611
1687259400000|2023-06-20 11:10:00|4351.64|4350.14|4349.64|4348.14|4351.64|4350.14|4349.64|4348.14|3728
1687259700000|2023-06-20 11:15:00|4350.64|4349.14|4349.64|4348.14|4350.64|4349.14|4349.64|4348.14|1405
1687260000000|2023-06-20 11:20:00|4350.64|4349.14|4350.64|4349.14|4350.64|4349.14|4349.64|4348.14|1900
1687260300000|2023-06-20 11:25:00|4349.64|4348.14|4350.64|4349.14|4350.64|4349.14|4349.64|4348.14|699
1687260600000|2023-06-20 11:30:00|4351.64|4350.14|4350.64|4349.14|4351.64|4350.14|4349.64|4348.14|1961
1687260900000|2023-06-20 11:35:00|4350.14|4348.64|4353.64|4352.14|4353.64|4352.14|4349.64|4348.14|1043
1687261200000|2023-06-20 11:40:00|4354.28|4352.78|4356.28|4354.78|4356.28|4354.78|4353.28|4351.78|1403
1687261500000|2023-06-20 11:45:00|4355.28|4353.78|4354.28|4352.78|4357.28|4355.78|4354.28|4352.78|3132
1687261800000|2023-06-20 11:50:00|4355.28|4353.78|4355.28|4353.78|4356.28|4354.78|4355.28|4353.78|1827
1687262100000|2023-06-20 11:55:00|4354.28|4352.78|4354.28|4352.78|4354.28|4352.78|4353.28|4351.78|1156
1687262400000|2023-06-20 12:00:00|4355.28|4353.78|4355.28|4353.78|4356.28|4354.78|4354.28|4352.78|1494
1687262700000|2023-06-20 12:05:00|4354.28|4352.78|4356.28|4354.78|4356.28|4354.78|4354.28|4352.78|2336
1687263000000|2023-06-20 12:10:00|4357.28|4355.78|4355.28|4353.78|4357.28|4355.78|4355.28|4353.78|2519
1687263300000|2023-06-20 12:15:00|4355.78|4354.28|4354.28|4352.78|4356.28|4354.78|4354.28|4352.78|1470
1687263600000|2023-06-20 12:20:00|4355.28|4353.78|4358.28|4356.78|4360.28|4358.78|4355.28|4353.78|6275
1687263900000|2023-06-20 12:25:00|4359.28|4357.78|4359.28|4357.78|4359.78|4358.28|4358.28|4356.78|2538
1687264200000|2023-06-20 12:30:00|4359.78|4358.28|4359.28|4357.78|4362.28|4360.78|4359.28|4357.78|4043
1687264500000|2023-06-20 12:35:00|4358.28|4356.78|4359.28|4357.78|4359.28|4357.78|4358.28|4356.78|1698
1687264800000|2023-06-20 12:40:00|4358.28|4356.78|4360.28|4358.78|4360.28|4358.78|4358.28|4356.78|2106
1687265100000|2023-06-20 12:45:00|4359.28|4357.78|4362.28|4360.78|4362.28|4360.78|4359.28|4357.78|2285
1687265400000|2023-06-20 12:50:00|4362.78|4361.28|4363.28|4361.78|4364.28|4362.78|4362.78|4361.28|3391
1687265700000|2023-06-20 12:55:00|4362.28|4360.78|4361.28|4359.78|4362.28|4360.78|4361.28|4359.78|5765
1687266000000|2023-06-20 13:00:00|4362.28|4360.78|4361.28|4359.78|4362.28|4360.78|4359.28|4357.78|2947
1687266300000|2023-06-20 13:05:00|4362.28|4360.78|4362.28|4360.78|4362.28|4360.78|4362.28|4360.78|979
1687266600000|2023-06-20 13:10:00|4363.28|4361.78|4362.28|4360.78|4363.28|4361.78|4362.28|4360.78|1579
1687266900000|2023-06-20 13:15:00|4363.28|4361.78|4362.28|4360.78|4363.28|4361.78|4362.28|4360.78|3644
1687267200000|2023-06-20 13:20:00|4361.28|4359.78|4359.28|4357.78|4361.28|4359.78|4359.28|4357.78|6422
1687267500000|2023-06-20 13:25:00|4360.28|4358.78|4357.28|4355.78|4360.28|4358.78|4357.28|4355.78|5497
1687267800000|2023-06-20 13:30:00|4356.28|4354.78|4360.28|4358.78|4361.28|4359.78|4356.28|4354.78|4085
1687268100000|2023-06-20 13:35:00|4359.28|4357.78|4360.28|4358.78|4362.28|4360.78|4359.28|4357.78|2427
1687268400000|2023-06-20 13:40:00|4361.28|4359.78|4360.28|4358.78|4361.28|4359.78|4358.28|4356.78|7615
1687268700000|2023-06-20 13:45:00|4359.28|4357.78|4359.28|4357.78|4359.28|4357.78|4357.28|4355.78|2731
1687269000000|2023-06-20 13:50:00|4358.28|4356.78|4358.28|4356.78|4360.28|4358.78|4357.28|4355.78|3357
1687269300000|2023-06-20 13:55:00|4357.28|4355.78|4357.28|4355.78|4359.28|4357.78|4357.28|4355.78|4189
1687269600000|2023-06-20 14:00:00|4356.28|4354.78|4356.28|4354.78|4357.28|4355.78|4356.28|4354.78|3833
1687269900000|2023-06-20 14:05:00|4357.28|4355.78|4357.28|4355.78|4358.28|4356.78|4356.28|4354.78|5339
1687270200000|2023-06-20 14:10:00|4356.92|4355.42|4355.92|4354.42|4359.92|4358.42|4354.92|4353.42|4886
1687270500000|2023-06-20 14:15:00|4354.92|4353.42|4347.92|4346.42|4355.92|4354.42|4347.92|4346.42|5695
1687270800000|2023-06-20 14:20:00|4347.42|4345.92|4344.92|4343.42|4347.92|4346.42|4344.92|4343.42|8261
1687271100000|2023-06-20 14:25:00|4345.92|4344.42|4342.92|4341.42|4345.92|4344.42|4341.92|4340.42|7408
1687271400000|2023-06-20 14:30:00|4343.92|4342.42|4346.92|4345.42|4346.92|4345.42|4342.92|4341.42|6301
1687271700000|2023-06-20 14:35:00|4345.92|4344.42|4344.92|4343.42|4345.92|4344.42|4342.92|4341.42|5280
1687272000000|2023-06-20 14:40:00|4345.92|4344.42|4347.92|4346.42|4349.92|4348.42|4344.92|4343.42|5836
1687272300000|2023-06-20 14:45:00|4348.92|4347.42|4346.92|4345.42|4348.92|4347.42|4345.92|4344.42|6175
1687272600000|2023-06-20 14:50:00|4345.92|4344.42|4342.92|4341.42|4345.92|4344.42|4342.92|4341.42|3520
1687272900000|2023-06-20 14:55:00|4341.92|4340.42|4343.92|4342.42|4343.92|4342.42|4341.92|4340.42|4259
1687273200000|2023-06-20 15:00:00|4344.92|4343.42|4345.92|4344.42|4347.92|4346.42|4343.92|4342.42|6186
1687273500000|2023-06-20 15:05:00|4346.92|4345.42|4345.92|4344.42|4347.92|4346.42|4345.92|4344.42|3330
1687273800000|2023-06-20 15:10:00|4344.92|4343.42|4343.92|4342.42|4345.92|4344.42|4343.92|4342.42|6411
1687274100000|2023-06-20 15:15:00|4342.92|4341.42|4342.92|4341.42|4343.92|4342.42|4341.92|4340.42|15787
1687274400000|2023-06-20 15:20:00|4341.92|4340.42|4340.92|4339.42|4342.92|4341.42|4340.92|4339.42|12576
1687274700000|2023-06-20 15:25:00|4341.92|4340.42|4340.92|4339.42|4341.92|4340.42|4340.92|4339.42|23405
1687275000000|2023-06-20 15:30:00|4338.34|4336.84|4341.34|4339.84|4342.34|4340.84|4338.34|4336.84|53058
1687275300000|2023-06-20 15:35:00|4342.34|4340.84|4342.34|4340.84|4343.34|4341.84|4341.34|4339.84|16029
1687275600000|2023-06-20 15:40:00|4341.34|4339.84|4342.34|4340.84|4342.34|4340.84|4340.34|4338.84|7755
1687275900000|2023-06-20 15:45:00|4343.34|4341.84|4343.34|4341.84|4343.34|4341.84|4343.34|4341.84|7179
1687276200000|2023-06-20 15:50:00|4342.34|4340.84|4342.34|4340.84|4343.34|4341.84|4342.34|4340.84|5118
1687276500000|2023-06-20 15:55:00|4343.34|4341.84|4342.34|4340.84|4343.34|4341.84|4342.34|4340.84|3129
1687276800000|2023-06-20 16:00:00|4343.34|4341.84|4342.34|4340.84|4343.34|4341.84|4342.34|4340.84|1958
1687277100000|2023-06-20 16:05:00|4343.34|4341.84|4343.34|4341.84|4344.34|4342.84|4342.34|4340.84|1446
1687277400000|2023-06-20 16:10:00|4344.34|4342.84|4345.34|4343.84|4346.34|4344.84|4343.34|4341.84|1170
1687277700000|2023-06-20 16:15:00|4344.34|4342.84|4344.34|4342.84|4345.34|4343.84|4344.34|4342.84|1215
1687278000000|2023-06-20 16:20:00|4345.34|4343.84|4347.34|4345.84|4347.34|4345.84|4345.34|4343.84|1943
1687278300000|2023-06-20 16:25:00|4347.84|4346.34|4349.34|4347.84|4349.34|4347.84|4347.34|4345.84|2372
1687278600000|2023-06-20 16:30:00|4348.34|4346.84|4349.34|4347.84|4349.34|4347.84|4347.34|4345.84|1300
1687278900000|2023-06-20 16:35:00|4350.34|4348.84|4349.34|4347.84|4350.34|4348.84|4349.34|4347.84|1069
1687279200000|2023-06-20 16:40:00|4350.34|4348.84|4349.34|4347.84|4350.34|4348.84|4349.34|4347.84|855
1687279500000|2023-06-20 16:45:00|4350.34|4348.84|4350.34|4348.84|4350.34|4348.84|4349.34|4347.84|1185
1687279800000|2023-06-20 16:50:00|4349.84|4348.34|4349.34|4347.84|4350.34|4348.84|4349.34|4347.84|760
1687280100000|2023-06-20 16:55:00|4350.34|4348.84|4350.34|4348.84|4350.34|4348.84|4350.34|4348.84|454
1687280400000|2023-06-20 17:00:00|4349.34|4347.84|4350.34|4348.84|4350.34|4348.84|4349.34|4347.84|568
1687280700000|2023-06-20 17:05:00|4349.34|4347.84|4349.34|4347.84|4349.34|4347.84|4348.34|4346.84|917
1687281000000|2023-06-20 17:10:00|4348.34|4346.84|4349.34|4347.84|4349.34|4347.84|4348.34|4346.84|993
1687281300000|2023-06-20 17:15:00|4350.34|4348.84|4350.34|4348.84|4350.34|4348.84|4349.34|4347.84|613
1687281600000|2023-06-20 17:20:00|4350.84|4349.34|4351.34|4349.84|4351.34|4349.84|4350.34|4348.84|903
1687281900000|2023-06-20 17:25:00|4350.34|4348.84|4350.34|4348.84|4351.34|4349.84|4350.34|4348.84|333
1687282200000|2023-06-20 17:30:00|4350.84|4349.34|4351.34|4349.84|4351.34|4349.84|4350.34|4348.84|1497
1687282500000|2023-06-20 17:35:00|4350.34|4348.84|4349.34|4347.84|4350.34|4348.84|4349.34|4347.84|464
1687282800000|2023-06-20 17:40:00|4350.34|4348.84|4350.34|4348.84|4351.34|4349.84|4350.34|4348.84|157
1687283100000|2023-06-20 17:45:00|4349.34|4347.84|4350.34|4348.84|4351.34|4349.84|4349.34|4347.84|315
1687283400000|2023-06-20 17:50:00|4349.34|4347.84|4348.34|4346.84|4349.34|4347.84|4348.34|4346.84|248
1687283700000|2023-06-20 17:55:00|4349.34|4347.84|4347.34|4345.84|4349.34|4347.84|4347.34|4345.84|1150
1687284000000|2023-06-20 18:00:00|4348.34|4346.84|4348.34|4346.84|4349.34|4347.84|4347.34|4345.84|281
1687284300000|2023-06-20 18:05:00|4347.34|4345.84|4347.34|4345.84|4348.34|4346.84|4347.34|4345.84|238
1687284600000|2023-06-20 18:10:00|4348.34|4346.84|4348.34|4346.84|4348.34|4346.84|4347.34|4345.84|188
1687284900000|2023-06-20 18:15:00|4349.34|4347.84|4349.34|4347.84|4349.34|4347.84|4348.34|4346.84|528
1687285200000|2023-06-20 18:20:00|4350.34|4348.84|4349.34|4347.84|4350.34|4348.84|4348.34|4346.84|438
1687285500000|2023-06-20 18:25:00|4350.34|4348.84|4350.34|4348.84|4350.34|4348.84|4349.34|4347.84|135
1687285800000|2023-06-20 18:30:00|4349.34|4347.84|4349.34|4347.84|4349.34|4347.84|4349.34|4347.84|217
1687286100000|2023-06-20 18:35:00|4350.34|4348.84|4349.34|4347.84|4350.34|4348.84|4348.34|4346.84|394
1687286400000|2023-06-20 18:40:00|4348.34|4346.84|4348.34|4346.84|4348.34|4346.84|4347.34|4345.84|176
1687286700000|2023-06-20 18:45:00|4349.34|4347.84|4349.34|4347.84|4349.34|4347.84|4349.34|4347.84|165
1687287000000|2023-06-20 18:50:00|4348.34|4346.84|4348.34|4346.84|4348.34|4346.84|4348.34|4346.84|152
1687287300000|2023-06-20 18:55:00|4349.34|4347.84|4349.34|4347.84|4350.34|4348.84|4349.34|4347.84|182
1687287600000|2023-06-20 19:00:00|4350.34|4348.84|4349.34|4347.84|4350.34|4348.84|4348.34|4346.84|818
1687287900000|2023-06-20 19:05:00|4348.34|4346.84|4349.34|4347.84|4349.34|4347.84|4348.34|4346.84|248
1687288200000|2023-06-20 19:10:00|4348.34|4346.84|4349.34|4347.84|4350.34|4348.84|4348.34|4346.84|722
1687288500000|2023-06-20 19:15:00|4348.34|4346.84|4348.34|4346.84|4349.34|4347.84|4348.34|4346.84|589
1687288800000|2023-06-20 19:20:00|4349.34|4347.84|4349.34|4347.84|4350.34|4348.84|4349.34|4347.84|359
1687289100000|2023-06-20 19:25:00|4350.34|4348.84|4350.34|4348.84|4350.34|4348.84|4349.34|4347.84|285
1687289400000|2023-06-20 19:30:00|4350.84|4349.34|4348.34|4346.84|4351.34|4349.84|4348.34|4346.84|573
1687289700000|2023-06-20 19:35:00|4349.34|4347.84|4349.34|4347.84|4349.34|4347.84|4349.34|4347.84|483
1687290000000|2023-06-20 19:40:00|4348.34|4346.84|4350.34|4348.84|4350.34|4348.84|4348.34|4346.84|740
1687290300000|2023-06-20 19:45:00|4351.34|4349.84|4350.34|4348.84|4351.34|4349.84|4350.34|4348.84|867
1687290600000|2023-06-20 19:50:00|4351.34|4349.84|4347.34|4345.84|4351.34|4349.84|4347.34|4345.84|3003
1687290900000|2023-06-20 19:55:00|4348.34|4346.84|4346.34|4344.84|4348.34|4346.84|4346.34|4344.84|5266
1687291200000|2023-06-20 20:00:00|4346.59|4343.59|4342.39|4339.39|4347.09|4344.09|4340.69|4337.69|169
1687291500000|2023-06-20 20:05:00|4342.19|4339.19|4341.39|4338.39|4342.19|4339.19|4340.69|4337.69|0
1687291800000|2023-06-20 20:10:00|4341.69|4338.69|4342.39|4339.39|4343.19|4340.19|4340.89|4337.89|0
1687292100000|2023-06-20 20:15:00|4341.89|4338.89|4342.89|4339.89|4343.39|4340.39|4341.89|4338.89|0
1687292400000|2023-06-20 20:20:00|4342.69|4339.69|4344.09|4341.09|4344.39|4341.39|4342.69|4339.69|0
1687292700000|2023-06-20 20:25:00|4343.89|4340.89|4344.89|4341.89|4345.09|4342.09|4343.59|4340.59|0
1687293000000|2023-06-20 20:30:00|4344.59|4341.59|4344.39|4341.39|4344.89|4341.89|4344.39|4341.39|0
1687293300000|2023-06-20 20:35:00|4344.49|4341.49|4344.39|4341.39|4344.49|4341.49|4344.09|4341.09|0
1687293600000|2023-06-20 20:40:00|4344.29|4341.29|4344.39|4341.39|4344.39|4341.39|4344.09|4341.09|0
1687293900000|2023-06-20 20:45:00|4344.29|4341.29|4344.39|4341.39|4344.59|4341.59|4344.29|4341.29|0
1687294200000|2023-06-20 20:50:00|4344.29|4341.29|4343.89|4340.89|4344.89|4341.89|4343.89|4340.89|0
1687294500000|2023-06-20 20:55:00|4343.59|4340.59|4343.19|4340.19|4343.89|4340.89|4342.99|4339.99|0
1687294800000|2023-06-20 21:00:00|4343.39|4340.39|4343.59|4340.59|4343.69|4340.69|4343.29|4340.29|0
1687295100000|2023-06-20 21:05:00|4343.49|4340.49|4343.59|4340.59|4343.59|4340.59|4343.39|4340.39|0
1687295400000|2023-06-20 21:10:00|4343.49|4340.49|4343.69|4340.69|4343.69|4340.69|4343.39|4340.39|0
1687295700000|2023-06-20 21:15:00|4343.79|4340.79|4343.79|4340.79|4343.79|4340.79|4343.79|4340.79|0
1687296000000|2023-06-20 21:20:00|4343.69|4340.69|4343.19|4340.19|4343.79|4340.79|4343.19|4340.19|0
1687296300000|2023-06-20 21:25:00|4342.99|4339.99|4343.69|4340.69|4343.69|4340.69|4342.99|4339.99|0
1687296600000|2023-06-20 21:30:00|4343.79|4340.79|4343.79|4340.79|4343.79|4340.79|4343.79|4340.79|0
1687296900000|2023-06-20 21:35:00|4343.69|4340.69|4342.99|4339.99|4343.69|4340.69|4342.99|4339.99|0
1687297500000|2023-06-20 21:45:00|4342.89|4339.89|4342.99|4339.99|4342.99|4339.99|4342.89|4339.89|0
1687298100000|2023-06-20 21:55:00|4342.89|4339.89|4343.29|4340.29|4343.39|4340.39|4342.89|4339.89|0
1687298400000|2023-06-20 22:00:00|4342.79|4339.79|4344.89|4341.89|4344.89|4341.89|4342.79|4339.79|0
1687298700000|2023-06-20 22:05:00|4344.79|4341.79|4344.39|4341.39|4344.89|4341.89|4344.29|4341.29|0
1687299000000|2023-06-20 22:10:00|4344.29|4341.29|4343.59|4340.59|4344.59|4341.59|4343.39|4340.39|0
1687299300000|2023-06-20 22:15:00|4343.39|4340.39|4343.19|4340.19|4343.89|4340.89|4342.89|4339.89|0
1687299600000|2023-06-20 22:20:00|4343.39|4340.39|4344.39|4341.39|4344.39|4341.39|4343.39|4340.39|0
1687299900000|2023-06-20 22:25:00|4344.59|4341.59|4344.99|4341.99|4345.09|4342.09|4344.59|4341.59|0
1687300200000|2023-06-20 22:30:00|4344.89|4341.89|4343.89|4340.89|4346.59|4343.59|4343.89|4340.89|0
1687300500000|2023-06-20 22:35:00|4343.79|4340.79|4344.59|4341.59|4344.59|4341.59|4343.49|4340.49|0
1687300800000|2023-06-20 22:40:00|4344.49|4341.49|4344.59|4341.59|4345.09|4342.09|4343.39|4340.39|0
1687301100000|2023-06-20 22:45:00|4344.09|4341.09|4344.09|4341.09|4344.89|4341.89|4343.39|4340.39|0
1687301400000|2023-06-20 22:50:00|4343.99|4340.99|4343.59|4340.59|4344.39|4341.39|4343.19|4340.19|0
1687301700000|2023-06-20 22:55:00|4343.89|4340.89|4344.09|4341.09|4344.09|4341.09|4343.59|4340.59|0
1687302000000|2023-06-20 23:00:00|4344.29|4341.29|4344.59|4341.59|4344.59|4341.59|4344.09|4341.09|0
1687302300000|2023-06-20 23:05:00|4344.49|4341.49|4344.59|4341.59|4344.89|4341.89|4344.09|4341.09|0
1687302600000|2023-06-20 23:10:00|4344.89|4341.89|4345.09|4342.09|4345.39|4342.39|4344.39|4341.39|0
1687302900000|2023-06-20 23:15:00|4345.19|4342.19|4344.89|4341.89|4345.39|4342.39|4344.89|4341.89|0
1687303200000|2023-06-20 23:20:00|4344.99|4341.99|4345.89|4342.89|4345.89|4342.89|4344.99|4341.99|0
1687303500000|2023-06-20 23:25:00|4345.69|4342.69|4346.09|4343.09|4346.09|4343.09|4345.59|4342.59|0
1687303800000|2023-06-20 23:30:00|4346.39|4343.39|4346.09|4343.09|4346.39|4343.39|4346.09|4343.09|0
1687304100000|2023-06-20 23:35:00|4345.99|4342.99|4347.29|4344.29|4347.29|4344.29|4345.89|4342.89|0
1687304400000|2023-06-20 23:40:00|4347.09|4344.09|4347.59|4344.59|4348.29|4345.29|4347.09|4344.09|0
1687304700000|2023-06-20 23:45:00|4347.69|4344.69|4347.29|4344.29|4347.79|4344.79|4347.09|4344.09|0
1687305000000|2023-06-20 23:50:00|4347.19|4344.19|4348.79|4345.79|4349.09|4346.09|4347.09|4344.09|0
1687305300000|2023-06-20 23:55:00|4348.69|4345.69|4348.29|4345.29|4348.69|4345.69|4347.59|4344.59|0
1687305600000|2023-06-21 00:00:00|4348.09|4345.09|4348.09|4345.09|4348.79|4345.79|4347.09|4344.09|0
1687305900000|2023-06-21 00:05:00|4347.89|4344.89|4348.79|4345.79|4349.09|4346.09|4347.89|4344.89|0
1687306200000|2023-06-21 00:10:00|4348.59|4345.59|4349.79|4346.79|4349.79|4346.79|4348.59|4345.59|0
1687306500000|2023-06-21 00:15:00|4349.69|4346.69|4349.79|4346.79|4350.29|4347.29|4349.29|4346.29|328
1687306800000|2023-06-21 00:20:00|4349.99|4346.99|4350.59|4348.59|4351.29|4348.59|4348.79|4345.79|89
1687307100000|2023-06-21 00:25:00|||||||||5
1687307400000|2023-06-21 00:30:00|4349.59|4347.59|4349.59|4347.59|4349.59|4347.59|4349.59|4347.59|35
1687307700000|2023-06-21 00:35:00|4350.59|4348.59|4351.59|4349.59|4351.59|4349.59|4350.59|4348.59|115
1687308000000|2023-06-21 00:40:00|4352.59|4350.59|4351.59|4349.59|4352.59|4350.59|4351.59|4349.59|391
1687308300000|2023-06-21 00:45:00|4350.59|4348.59|4351.59|4349.59|4351.59|4349.59|4350.59|4348.59|59
1687308600000|2023-06-21 00:50:00|||||||||47
1687308900000|2023-06-21 00:55:00|4350.59|4348.59|4350.59|4348.59|4350.59|4348.59|4350.59|4348.59|53
1687309200000|2023-06-21 01:00:00|4349.59|4347.59|4349.59|4347.59|4350.59|4348.59|4349.59|4347.59|240
1687309500000|2023-06-21 01:05:00|4348.59|4346.59|4349.59|4347.59|4349.59|4347.59|4348.59|4346.59|87
1687309800000|2023-06-21 01:10:00|4350.59|4348.59|4349.59|4347.59|4350.59|4348.59|4349.59|4347.59|64
1687310100000|2023-06-21 01:15:00|4350.59|4348.59|4348.59|4346.59|4350.59|4348.59|4347.59|4345.59|261
1687310400000|2023-06-21 01:20:00|4349.59|4347.59|4347.59|4345.59|4349.59|4347.59|4347.59|4345.59|86
1687310700000|2023-06-21 01:25:00|||||||||31
1687311000000|2023-06-21 01:30:00|4348.59|4346.59|4349.59|4347.59|4349.59|4347.59|4348.59|4346.59|62
1687311300000|2023-06-21 01:35:00|4350.59|4348.59|4348.59|4346.59|4350.59|4348.59|4347.59|4345.59|100
1687311600000|2023-06-21 01:40:00|4347.59|4345.59|4348.59|4346.59|4348.59|4346.59|4347.59|4345.59|55
1687311900000|2023-06-21 01:45:00|4349.59|4347.59|4349.59|4347.59|4349.59|4347.59|4349.59|4347.59|36
1687312200000|2023-06-21 01:50:00|4348.59|4346.59|4349.59|4347.59|4349.59|4347.59|4348.59|4346.59|115
1687312500000|2023-06-21 01:55:00|4350.59|4348.59|4349.59|4347.59|4350.59|4348.59|4349.59|4347.59|23
1687312800000|2023-06-21 02:00:00|4350.09|4348.09|4349.59|4347.59|4350.09|4348.09|4349.59|4347.59|12
1687313100000|2023-06-21 02:05:00|4348.59|4346.59|4348.59|4346.59|4348.59|4346.59|4348.59|4346.59|92
1687313400000|2023-06-21 02:10:00|4349.59|4347.59|4348.59|4346.59|4349.59|4347.59|4348.59|4346.59|59
1687313700000|2023-06-21 02:15:00|4349.59|4347.59|4349.59|4347.59|4349.59|4347.59|4348.59|4346.59|59
1687314000000|2023-06-21 02:20:00|4350.59|4348.59|4350.59|4348.59|4350.59|4348.59|4349.59|4347.59|50
1687314300000|2023-06-21 02:25:00|4349.59|4347.59|4350.59|4348.59|4350.59|4348.59|4349.59|4347.59|19
1687314600000|2023-06-21 02:30:00|4349.59|4347.59|4350.59|4348.59|4350.59|4348.59|4349.59|4347.59|97
1687314900000|2023-06-21 02:35:00|4349.59|4347.59|4348.59|4346.59|4350.59|4348.59|4348.59|4346.59|182
1687315200000|2023-06-21 02:40:00|4349.59|4347.59|4348.59|4346.59|4349.59|4347.59|4347.59|4345.59|38
1687315500000|2023-06-21 02:45:00|4348.09|4346.09|4348.59|4346.59|4348.59|4346.59|4347.59|4345.59|48
1687315800000|2023-06-21 02:50:00|4348.09|4346.09|4347.59|4345.59|4348.59|4346.59|4347.59|4345.59|10
1687316100000|2023-06-21 02:55:00|||||||||18
1687316400000|2023-06-21 03:00:00|4348.59|4346.59|4348.59|4346.59|4348.59|4346.59|4348.59|4346.59|122
1687316700000|2023-06-21 03:05:00|4347.59|4345.59|4349.59|4347.59|4349.59|4347.59|4347.59|4345.59|199
1687317000000|2023-06-21 03:10:00|4349.09|4347.09|4347.59|4345.59|4349.09|4347.09|4347.59|4345.59|47
1687317600000|2023-06-21 03:20:00|4346.59|4344.59|4347.59|4345.59|4347.59|4345.59|4346.59|4344.59|142
1687317900000|2023-06-21 03:25:00|||||||||4
1687318200000|2023-06-21 03:30:00|4347.09|4345.09|4347.59|4345.59|4347.59|4345.59|4346.59|4344.59|56
1687318500000|2023-06-21 03:35:00|4346.59|4344.59|4347.59|4345.59|4347.59|4345.59|4346.59|4344.59|22
1687318800000|2023-06-21 03:40:00|4348.59|4346.59|4347.59|4345.59|4348.59|4346.59|4347.59|4345.59|46
1687319100000|2023-06-21 03:45:00|||||||||1
1687319400000|2023-06-21 03:50:00|4348.59|4346.59|4348.59|4346.59|4348.59|4346.59|4348.59|4346.59|22
1687319700000|2023-06-21 03:55:00|||||||||16
1687320000000|2023-06-21 04:00:00|||||||||58
1687320300000|2023-06-21 04:05:00|||||||||11
1687320600000|2023-06-21 04:10:00|||||||||29
1687320900000|2023-06-21 04:15:00|||||||||5
1687321200000|2023-06-21 04:20:00|||||||||35
1687321500000|2023-06-21 04:25:00|4349.59|4347.59|4349.59|4347.59|4349.59|4347.59|4349.59|4347.59|32
1687321800000|2023-06-21 04:30:00|||||||||1
1687322100000|2023-06-21 04:35:00|4350.59|4348.59|4350.59|4348.59|4350.59|4348.59|4350.59|4348.59|33
1687322400000|2023-06-21 04:40:00|||||||||11
1687322700000|2023-06-21 04:45:00|||||||||6
1687323000000|2023-06-21 04:50:00|||||||||36
1687323300000|2023-06-21 04:55:00|||||||||140
1687323600000|2023-06-21 05:00:00|||||||||21
1687323900000|2023-06-21 05:05:00|4349.59|4347.59|4348.59|4346.59|4349.59|4347.59|4348.59|4346.59|287
1687324200000|2023-06-21 05:10:00|||||||||111
1687324500000|2023-06-21 05:15:00|4349.59|4347.59|4348.59|4346.59|4349.59|4347.59|4348.59|4346.59|51
1687324800000|2023-06-21 05:20:00|||||||||10
1687325100000|2023-06-21 05:25:00|4347.59|4345.59|4346.59|4344.59|4347.59|4345.59|4346.59|4344.59|63
1687325400000|2023-06-21 05:30:00|4345.59|4343.59|4343.59|4341.59|4346.09|4344.09|4343.59|4341.59|490
1687325700000|2023-06-21 05:35:00|4344.09|4342.09|4344.59|4342.59|4345.59|4343.59|4344.09|4342.09|251
1687326000000|2023-06-21 05:40:00|4343.59|4341.59|4343.59|4341.59|4343.59|4341.59|4343.59|4341.59|15
1687326300000|2023-06-21 05:45:00|4344.59|4342.59|4344.59|4342.59|4344.59|4342.59|4344.59|4342.59|58
1687326600000|2023-06-21 05:50:00|4343.59|4341.59|4344.59|4342.59|4344.59|4342.59|4343.59|4341.59|209
1687326900000|2023-06-21 05:55:00|||||||||72
1687327200000|2023-06-21 06:00:00|4344.34|4342.84|4341.34|4339.84|4346.34|4344.84|4340.34|4338.84|2730
1687327500000|2023-06-21 06:05:00|4340.34|4338.84|4338.34|4336.84|4341.34|4339.84|4338.34|4336.84|639
1687327800000|2023-06-21 06:10:00|4337.34|4335.84|4340.34|4338.84|4340.34|4338.84|4336.34|4334.84|1758
1687328100000|2023-06-21 06:15:00|4339.34|4337.84|4339.84|4338.34|4340.34|4338.84|4338.34|4336.84|1122
1687328400000|2023-06-21 06:20:00|4340.34|4338.84|4338.34|4336.84|4340.34|4338.84|4337.34|4335.84|453
1687328700000|2023-06-21 06:25:00|4337.34|4335.84|4339.34|4337.84|4339.34|4337.84|4337.34|4335.84|244
1687329000000|2023-06-21 06:30:00|4338.34|4336.84|4340.34|4338.84|4340.34|4338.84|4338.34|4336.84|229
1687329300000|2023-06-21 06:35:00|4339.34|4337.84|4337.34|4335.84|4339.34|4337.84|4337.34|4335.84|668
1687329600000|2023-06-21 06:40:00|4336.84|4335.34|4338.34|4336.84|4339.34|4337.84|4336.34|4334.84|2097
1687329900000|2023-06-21 06:45:00|4339.34|4337.84|4338.34|4336.84|4339.34|4337.84|4338.34|4336.84|512
1687330200000|2023-06-21 06:50:00|4339.34|4337.84|4339.34|4337.84|4339.34|4337.84|4339.34|4337.84|445
1687330500000|2023-06-21 06:55:00|4338.34|4336.84|4335.34|4333.84|4338.34|4336.84|4335.34|4333.84|1453
1687330800000|2023-06-21 07:00:00|4334.34|4332.84|4333.34|4331.84|4336.34|4334.84|4331.34|4329.84|10197
1687331100000|2023-06-21 07:05:00|4332.34|4330.84|4334.34|4332.84|4336.34|4334.84|4332.34|4330.84|4688
1687331400000|2023-06-21 07:10:00|4335.34|4333.84|4338.34|4336.84|4338.34|4336.84|4334.34|4332.84|2895
1687331700000|2023-06-21 07:15:00|4339.34|4337.84|4339.34|4337.84|4344.34|4342.84|4338.34|4336.84|5214
1687332000000|2023-06-21 07:20:00|4340.34|4338.84|4336.34|4334.84|4340.34|4338.84|4335.34|4333.84|4580
1687332300000|2023-06-21 07:25:00|4337.34|4335.84|4345.34|4343.84|4345.34|4343.84|4337.34|4335.84|3980
1687332600000|2023-06-21 07:30:00|4344.34|4342.84|4344.34|4342.84|4347.34|4345.84|4341.34|4339.84|4688
1687332900000|2023-06-21 07:35:00|4343.34|4341.84|4338.34|4336.84|4343.34|4341.84|4338.34|4336.84|3820
1687333200000|2023-06-21 07:40:00|4339.12|4337.62|4340.12|4338.62|4343.12|4341.62|4339.12|4337.62|5774
1687333500000|2023-06-21 07:45:00|4339.62|4338.12|4342.12|4340.62|4343.12|4341.62|4338.12|4336.62|4016
1687333800000|2023-06-21 07:50:00|4343.12|4341.62|4340.12|4338.62|4343.12|4341.62|4338.12|4336.62|1704
1687334100000|2023-06-21 07:55:00|4341.12|4339.62|4340.12|4338.62|4342.12|4340.62|4339.12|4337.62|1782
1687334400000|2023-06-21 08:00:00|4341.12|4339.62|4341.12|4339.62|4342.12|4340.62|4338.12|4336.62|3189
1687334700000|2023-06-21 08:05:00|4342.12|4340.62|4344.12|4342.62|4344.12|4342.62|4341.12|4339.62|3378
1687335000000|2023-06-21 08:10:00|4344.62|4343.12|4343.12|4341.62|4347.12|4345.62|4343.12|4341.62|2843
1687335300000|2023-06-21 08:15:00|4344.12|4342.62|4343.12|4341.62|4345.12|4343.62|4341.12|4339.62|2656
1687335600000|2023-06-21 08:20:00|4344.12|4342.62|4345.12|4343.62|4345.12|4343.62|4343.12|4341.62|1669
1687335900000|2023-06-21 08:25:00|4346.12|4344.62|4343.12|4341.62|4346.12|4344.62|4342.12|4340.62|2611
1687336200000|2023-06-21 08:30:00|4344.12|4342.62|4347.12|4345.62|4348.12|4346.62|4344.12|4342.62|4627
1687336500000|2023-06-21 08:35:00|4348.12|4346.62|4345.12|4343.62|4348.12|4346.62|4345.12|4343.62|3535
1687336800000|2023-06-21 08:40:00|4345.62|4344.12|4345.12|4343.62|4347.12|4345.62|4344.12|4342.62|2331
1687337100000|2023-06-21 08:45:00|4344.12|4342.62|4345.12|4343.62|4346.12|4344.62|4344.12|4342.62|1947
1687337400000|2023-06-21 08:50:00|4346.12|4344.62|4345.12|4343.62|4346.12|4344.62|4344.12|4342.62|1375
1687337700000|2023-06-21 08:55:00|4346.12|4344.62|4345.12|4343.62|4346.12|4344.62|4345.12|4343.62|1944
1687338000000|2023-06-21 09:00:00|4346.12|4344.62|4345.12|4343.62|4346.12|4344.62|4345.12|4343.62|1932
1687338300000|2023-06-21 09:05:00|4344.12|4342.62|4343.12|4341.62|4344.12|4342.62|4343.12|4341.62|2097
1687338600000|2023-06-21 09:10:00|4344.12|4342.62|4345.12|4343.62|4345.12|4343.62|4343.12|4341.62|2571
1687338900000|2023-06-21 09:15:00|4344.12|4342.62|4345.12|4343.62|4345.12|4343.62|4344.12|4342.62|1387
1687339200000|2023-06-21 09:20:00|4346.12|4344.62|4343.12|4341.62|4347.12|4345.62|4343.12|4341.62|3407
1687339500000|2023-06-21 09:25:00|4342.62|4341.12|4346.12|4344.62|4346.12|4344.62|4341.12|4339.62|3223
1687339800000|2023-06-21 09:30:00|4345.12|4343.62|4345.12|4343.62|4347.12|4345.62|4345.12|4343.62|1909
1687340100000|2023-06-21 09:35:00|4346.12|4344.62|4347.12|4345.62|4347.12|4345.62|4346.12|4344.62|3309
1687340400000|2023-06-21 09:40:00|4346.12|4344.62|4347.12|4345.62|4347.12|4345.62|4346.12|4344.62|3433
1687340700000|2023-06-21 09:45:00|4348.12|4346.62|4348.12|4346.62|4349.12|4347.62|4347.12|4345.62|3286
1687341000000|2023-06-21 09:50:00|4349.12|4347.62|4348.12|4346.62|4349.12|4347.62|4348.12|4346.62|2410
1687341300000|2023-06-21 09:55:00|4347.12|4345.62|4346.12|4344.62|4348.12|4346.62|4346.12|4344.62|4932
1687341600000|2023-06-21 10:00:00|4347.12|4345.62|4346.12|4344.62|4348.12|4346.62|4346.12|4344.62|1648
1687341900000|2023-06-21 10:05:00|4346.62|4345.12|4348.12|4346.62|4348.12|4346.62|4346.12|4344.62|3144
1687342200000|2023-06-21 10:10:00|4349.12|4347.62|4350.12|4348.62|4350.12|4348.62|4347.12|4345.62|3254
1687342500000|2023-06-21 10:15:00|4351.12|4349.62|4350.12|4348.62|4351.12|4349.62|4349.12|4347.62|5634
1687342800000|2023-06-21 10:20:00|4349.12|4347.62|4350.12|4348.62|4351.12|4349.62|4349.12|4347.62|1830
1687343100000|2023-06-21 10:25:00|4349.12|4347.62|4351.12|4349.62|4351.12|4349.62|4349.12|4347.62|2015
1687343400000|2023-06-21 10:30:00|4350.12|4348.62|4349.12|4347.62|4350.12|4348.62|4349.12|4347.62|2481
1687343700000|2023-06-21 10:35:00|4348.12|4346.62|4346.12|4344.62|4350.12|4348.62|4346.12|4344.62|3504
1687344000000|2023-06-21 10:40:00|4347.12|4345.62|4344.12|4342.62|4347.12|4345.62|4344.12|4342.62|2288
1687344300000|2023-06-21 10:45:00|4345.12|4343.62|4343.12|4341.62|4345.12|4343.62|4342.12|4340.62|1568
1687344600000|2023-06-21 10:50:00|4342.12|4340.62|4344.12|4342.62|4344.12|4342.62|4342.12|4340.62|2220
1687344900000|2023-06-21 10:55:00|4343.12|4341.62|4342.12|4340.62|4343.12|4341.62|4340.12|4338.62|5667
1687345200000|2023-06-21 11:00:00|4341.12|4339.62|4340.12|4338.62|4343.12|4341.62|4340.12|4338.62|2076
1687345500000|2023-06-21 11:05:00|4341.12|4339.62|4340.12|4338.62|4341.12|4339.62|4339.62|4338.12|1044
1687345800000|2023-06-21 11:10:00|4339.12|4337.62|4339.12|4337.62|4340.12|4338.62|4339.12|4337.62|7445
1687346100000|2023-06-21 11:15:00|4338.12|4336.62|4336.12|4334.62|4338.12|4336.62|4336.12|4334.62|1482
1687346400000|2023-06-21 11:20:00|4337.12|4335.62|4339.12|4337.62|4339.12|4337.62|4336.12|4334.62|2802
1687346700000|2023-06-21 11:25:00|4338.12|4336.62|4339.12|4337.62|4340.12|4338.62|4338.12|4336.62|2253
1687347000000|2023-06-21 11:30:00|4340.12|4338.62|4340.12|4338.62|4341.12|4339.62|4339.12|4337.62|2083
1687347300000|2023-06-21 11:35:00|4339.62|4338.12|4340.12|4338.62|4342.12|4340.62|4339.12|4337.62|3565
1687347600000|2023-06-21 11:40:00|4339.94|4338.44|4340.94|4339.44|4340.94|4339.44|4338.94|4337.44|8476
1687347900000|2023-06-21 11:45:00|4341.94|4340.44|4341.94|4340.44|4341.94|4340.44|4339.94|4338.44|2333
1687348200000|2023-06-21 11:50:00|4340.94|4339.44|4340.94|4339.44|4340.94|4339.44|4338.94|4337.44|1650
1687348500000|2023-06-21 11:55:00|4339.94|4338.44|4338.94|4337.44|4340.94|4339.44|4338.94|4337.44|922
1687348800000|2023-06-21 12:00:00|4337.94|4336.44|4336.94|4335.44|4338.94|4337.44|4336.94|4335.44|3218
1687349100000|2023-06-21 12:05:00|4335.94|4334.44|4334.94|4333.44|4335.94|4334.44|4333.94|4332.44|8347
1687349400000|2023-06-21 12:10:00|4333.94|4332.44|4332.94|4331.44|4334.94|4333.44|4332.94|4331.44|3268
1687349700000|2023-06-21 12:15:00|4333.94|4332.44|4332.94|4331.44|4333.94|4332.44|4332.94|4331.44|6511
1687350000000|2023-06-21 12:20:00|4331.94|4330.44|4333.94|4332.44|4333.94|4332.44|4330.94|4329.44|4766
1687350300000|2023-06-21 12:25:00|4334.94|4333.44|4333.94|4332.44|4334.94|4333.44|4332.94|4331.44|1730
1687350600000|2023-06-21 12:30:00|4332.94|4331.44|4331.94|4330.44|4335.94|4334.44|4331.94|4330.44|3734
1687350900000|2023-06-21 12:35:00|4330.94|4329.44|4332.94|4331.44|4332.94|4331.44|4330.94|4329.44|4344
1687351200000|2023-06-21 12:40:00|4333.94|4332.44|4330.94|4329.44|4333.94|4332.44|4330.94|4329.44|3385
1687351500000|2023-06-21 12:45:00|4331.94|4330.44|4331.94|4330.44|4331.94|4330.44|4330.94|4329.44|2094
1687351800000|2023-06-21 12:50:00|4330.94|4329.44|4331.94|4330.44|4331.94|4330.44|4330.94|4329.44|4335
1687352100000|2023-06-21 12:55:00|4330.94|4329.44|4327.94|4326.44|4330.94|4329.44|4327.94|4326.44|5021
1687352400000|2023-06-21 13:00:00|4328.44|4326.94|4327.94|4326.44|4328.94|4327.44|4327.94|4326.44|2009
1687352700000|2023-06-21 13:05:00|4328.44|4326.94|4325.94|4324.44|4328.44|4326.94|4325.94|4324.44|4482
1687353000000|2023-06-21 13:10:00|4326.94|4325.44|4326.94|4325.44|4326.94|4325.44|4326.94|4325.44|1564
1687353300000|2023-06-21 13:15:00|4327.44|4325.94|4324.94|4323.44|4327.94|4326.44|4323.94|4322.44|7844
1687353600000|2023-06-21 13:20:00|4325.44|4323.94|4326.94|4325.44|4326.94|4325.44|4324.94|4323.44|6040
1687353900000|2023-06-21 13:25:00|4327.94|4326.44|4327.94|4326.44|4328.94|4327.44|4327.94|4326.44|3610
1687354200000|2023-06-21 13:30:00|4326.94|4325.44|4325.94|4324.44|4327.94|4326.44|4325.94|4324.44|8697
1687354500000|2023-06-21 13:35:00|4326.94|4325.44|4325.94|4324.44|4328.94|4327.44|4325.94|4324.44|7491
1687354800000|2023-06-21 13:40:00|4324.94|4323.44|4325.94|4324.44|4326.94|4325.44|4322.94|4321.44|4542
1687355100000|2023-06-21 13:45:00|4326.94|4325.44|4328.94|4327.44|4328.94|4327.44|4326.94|4325.44|4884
1687355400000|2023-06-21 13:50:00|4328.44|4326.94|4326.94|4325.44|4328.44|4326.94|4325.94|4324.44|6839
1687355700000|2023-06-21 13:55:00|4327.94|4326.44|4324.94|4323.44|4327.94|4326.44|4322.94|4321.44|6384
1687356000000|2023-06-21 14:00:00|4323.94|4322.44|4322.94|4321.44|4324.94|4323.44|4320.94|4319.44|7868
1687356300000|2023-06-21 14:05:00|4323.94|4322.44|4323.94|4322.44|4324.94|4323.44|4321.94|4320.44|5073
1687356600000|2023-06-21 14:10:00|4324.3|4322.8|4326.3|4324.8|4327.3|4325.8|4324.3|4322.8|4634
1687356900000|2023-06-21 14:15:00|4327.3|4325.8|4327.3|4325.8|4329.3|4327.8|4326.3|4324.8|4629
1687357200000|2023-06-21 14:20:00|4326.3|4324.8|4327.3|4325.8|4329.3|4327.8|4326.3|4324.8|3415
1687357500000|2023-06-21 14:25:00|4326.3|4324.8|4327.3|4325.8|4328.3|4326.8|4325.3|4323.8|5274
1687357800000|2023-06-21 14:30:00|4328.3|4326.8|4328.3|4326.8|4328.8|4327.3|4326.3|4324.8|3806
1687358100000|2023-06-21 14:35:00|4327.3|4325.8|4329.3|4327.8|4329.3|4327.8|4326.3|4324.8|5022
1687358400000|2023-06-21 14:40:00|4328.3|4326.8|4327.3|4325.8|4330.3|4328.8|4326.3|4324.8|5624
1687358700000|2023-06-21 14:45:00|4326.8|4325.3|4326.3|4324.8|4327.3|4325.8|4325.3|4323.8|3162
1687359000000|2023-06-21 14:50:00|4325.8|4324.3|4328.3|4326.8|4328.3|4326.8|4324.3|4322.8|6375
1687359300000|2023-06-21 14:55:00|4327.3|4325.8|4329.3|4327.8|4330.3|4328.8|4327.3|4325.8|4630
1687359600000|2023-06-21 15:00:00|4330.3|4328.8|4326.3|4324.8|4330.3|4328.8|4326.3|4324.8|12258
1687359900000|2023-06-21 15:05:00|4327.3|4325.8|4318.3|4316.8|4327.3|4325.8|4318.3|4316.8|14213
1687360200000|2023-06-21 15:10:00|4319.3|4317.8|4318.3|4316.8|4319.3|4317.8|4317.3|4315.8|9920
1687360500000|2023-06-21 15:15:00|4319.3|4317.8|4318.3|4316.8|4319.3|4317.8|4317.3|4315.8|7651
1687360800000|2023-06-21 15:20:00|4319.3|4317.8|4321.3|4319.8|4322.3|4320.8|4319.3|4317.8|14911
1687361100000|2023-06-21 15:25:00|4322.3|4320.8|4324.3|4322.8|4324.3|4322.8|4322.3|4320.8|22206
1687361400000|2023-06-21 15:30:00|4325.3|4323.8|4324.3|4322.8|4326.3|4324.8|4323.3|4321.8|49182
1687361700000|2023-06-21 15:35:00|4323.3|4321.8|4324.3|4322.8|4324.3|4322.8|4323.3|4321.8|22718
1687362000000|2023-06-21 15:40:00|4325.3|4323.8|4324.3|4322.8|4326.3|4324.8|4324.3|4322.8|14267
1687362300000|2023-06-21 15:45:00|4324.8|4323.3|4325.3|4323.8|4325.3|4323.8|4324.3|4322.8|6896
1687362600000|2023-06-21 15:50:00|4324.3|4322.8|4325.3|4323.8|4325.3|4323.8|4324.3|4322.8|4453
1687362900000|2023-06-21 15:55:00|4326.3|4324.8|4324.3|4322.8|4326.3|4324.8|4324.3|4322.8|7457
1687363200000|2023-06-21 16:00:00|4325.3|4323.8|4325.3|4323.8|4326.3|4324.8|4324.3|4322.8|2851
1687363500000|2023-06-21 16:05:00|4326.3|4324.8|4326.3|4324.8|4327.3|4325.8|4325.3|4323.8|3003
1687363800000|2023-06-21 16:10:00|4325.3|4323.8|4326.3|4324.8|4326.3|4324.8|4325.3|4323.8|1789
1687364100000|2023-06-21 16:15:00|4325.3|4323.8|4327.3|4325.8|4328.3|4326.8|4325.3|4323.8|1673
1687364400000|2023-06-21 16:20:00|4326.3|4324.8|4327.3|4325.8|4328.3|4326.8|4326.3|4324.8|1110
1687364700000|2023-06-21 16:25:00|4326.8|4325.3|4327.3|4325.8|4327.3|4325.8|4326.3|4324.8|292
1687365000000|2023-06-21 16:30:00|4327.8|4326.3|4325.3|4323.8|4328.3|4326.8|4325.3|4323.8|1649
1687365300000|2023-06-21 16:35:00|4324.8|4323.3|4326.3|4324.8|4326.3|4324.8|4324.3|4322.8|626
1687365600000|2023-06-21 16:40:00|4327.3|4325.8|4326.3|4324.8|4327.3|4325.8|4325.3|4323.8|722
1687365900000|2023-06-21 16:45:00|4325.3|4323.8|4324.3|4322.8|4325.3|4323.8|4324.3|4322.8|1165
1687366200000|2023-06-21 16:50:00|4325.3|4323.8|4324.3|4322.8|4326.3|4324.8|4324.3|4322.8|929
1687366500000|2023-06-21 16:55:00|4323.3|4321.8|4323.3|4321.8|4324.3|4322.8|4323.3|4321.8|1067
1687366800000|2023-06-21 17:00:00|4322.3|4320.8|4322.3|4320.8|4322.3|4320.8|4321.3|4319.8|614
1687367100000|2023-06-21 17:05:00|4321.3|4319.8|4322.3|4320.8|4322.3|4320.8|4321.3|4319.8|547
1687367400000|2023-06-21 17:10:00|4323.3|4321.8|4321.3|4319.8|4323.3|4321.8|4321.3|4319.8|690
1687367700000|2023-06-21 17:15:00|4320.3|4318.8|4320.3|4318.8|4321.3|4319.8|4320.3|4318.8|327
1687368000000|2023-06-21 17:20:00|4319.3|4317.8|4319.3|4317.8|4320.3|4318.8|4319.3|4317.8|1318
1687368300000|2023-06-21 17:25:00|4320.3|4318.8|4320.3|4318.8|4321.3|4319.8|4319.3|4317.8|728
1687368600000|2023-06-21 17:30:00|4319.3|4317.8|4321.3|4319.8|4321.3|4319.8|4319.3|4317.8|544
1687368900000|2023-06-21 17:35:00|4322.3|4320.8|4323.3|4321.8|4323.3|4321.8|4322.3|4320.8|287
1687369200000|2023-06-21 17:40:00|4322.3|4320.8|4322.3|4320.8|4323.3|4321.8|4321.3|4319.8|610
1687369500000|2023-06-21 17:45:00|4323.3|4321.8|4324.3|4322.8|4324.3|4322.8|4323.3|4321.8|274
1687369800000|2023-06-21 17:50:00|4323.8|4322.3|4325.3|4323.8|4325.3|4323.8|4323.3|4321.8|289
1687370100000|2023-06-21 17:55:00|4324.3|4322.8|4327.3|4325.8|4327.3|4325.8|4324.3|4322.8|1686
1687370400000|2023-06-21 18:00:00|4326.8|4325.3|4326.3|4324.8|4327.3|4325.8|4326.3|4324.8|511
1687370700000|2023-06-21 18:05:00|4327.3|4325.8|4326.3|4324.8|4328.3|4326.8|4326.3|4324.8|978
1687371000000|2023-06-21 18:10:00|4327.3|4325.8|4327.3|4325.8|4327.3|4325.8|4326.3|4324.8|98
1687371300000|2023-06-21 18:15:00|4328.3|4326.8|4329.3|4327.8|4329.3|4327.8|4327.3|4325.8|802
1687371600000|2023-06-21 18:20:00|4330.3|4328.8|4330.3|4328.8|4330.3|4328.8|4329.3|4327.8|707
1687371900000|2023-06-21 18:25:00|4329.3|4327.8|4330.3|4328.8|4330.3|4328.8|4329.3|4327.8|404
1687372200000|2023-06-21 18:30:00|4331.3|4329.8|4331.3|4329.8|4331.3|4329.8|4330.3|4328.8|511
1687372500000|2023-06-21 18:35:00|4330.3|4328.8|4331.3|4329.8|4331.3|4329.8|4330.3|4328.8|389
1687372800000|2023-06-21 18:40:00|4330.3|4328.8|4330.3|4328.8|4331.3|4329.8|4329.3|4327.8|1172
1687373100000|2023-06-21 18:45:00|4329.3|4327.8|4329.3|4327.8|4330.3|4328.8|4329.3|4327.8|255
1687373400000|2023-06-21 18:50:00|4330.3|4328.8|4330.3|4328.8|4331.3|4329.8|4330.3|4328.8|677
1687373700000|2023-06-21 18:55:00|4330.8|4329.3|4330.3|4328.8|4331.3|4329.8|4329.3|4327.8|772
1687374000000|2023-06-21 19:00:00|4329.3|4327.8|4328.3|4326.8|4329.3|4327.8|4328.3|4326.8|780
1687374300000|2023-06-21 19:05:00|4327.3|4325.8|4327.3|4325.8|4328.3|4326.8|4327.3|4325.8|799
1687374600000|2023-06-21 19:10:00|4328.3|4326.8|4328.3|4326.8|4328.3|4326.8|4327.3|4325.8|433
1687374900000|2023-06-21 19:15:00|4327.3|4325.8|4327.3|4325.8|4328.3|4326.8|4327.3|4325.8|260
1687375200000|2023-06-21 19:20:00|4326.3|4324.8|4326.3|4324.8|4327.3|4325.8|4325.3|4323.8|842
1687375500000|2023-06-21 19:25:00|4325.3|4323.8|4326.3|4324.8|4326.3|4324.8|4325.3|4323.8|224
1687375800000|2023-06-21 19:30:00|4325.3|4323.8|4323.3|4321.8|4325.3|4323.8|4323.3|4321.8|709
1687376100000|2023-06-21 19:35:00|4322.3|4320.8|4321.3|4319.8|4323.3|4321.8|4319.3|4317.8|975
1687376400000|2023-06-21 19:40:00|4320.8|4319.3|4322.3|4320.8|4322.3|4320.8|4320.3|4318.8|835
1687376700000|2023-06-21 19:45:00|4321.8|4320.3|4321.3|4319.8|4322.3|4320.8|4320.3|4318.8|1031
1687377000000|2023-06-21 19:50:00|4322.3|4320.8|4321.3|4319.8|4322.3|4320.8|4320.3|4318.8|1157
1687377300000|2023-06-21 19:55:00|4320.8|4319.3|4318.3|4316.8|4320.8|4319.3|4318.3|4316.8|6071
1687377600000|2023-06-21 20:00:00|4319.25|4316.25|4320.75|4317.75|4321.75|4318.75|4318.05|4315.05|50
1687377900000|2023-06-21 20:05:00|4321.05|4318.05|4322.05|4319.05|4322.25|4319.25|4320.55|4317.55|0
1687378200000|2023-06-21 20:10:00|4322.25|4319.25|4320.25|4317.25|4322.25|4319.25|4320.25|4317.25|0
1687378500000|2023-06-21 20:15:00|4320.15|4317.15|4319.05|4316.05|4320.25|4317.25|4319.05|4316.05|0
1687378800000|2023-06-21 20:20:00|4318.85|4315.85|4319.55|4316.55|4320.05|4317.05|4318.55|4315.55|0
1687379100000|2023-06-21 20:25:00|4319.25|4316.25|4319.25|4316.25|4319.65|4316.65|4319.25|4316.25|0
1687379400000|2023-06-21 20:30:00|4319.45|4316.45|4320.05|4317.05|4320.05|4317.05|4319.05|4316.05|0
1687379700000|2023-06-21 20:35:00|4319.55|4316.55|4319.55|4316.55|4320.05|4317.05|4319.25|4316.25|0
1687380000000|2023-06-21 20:40:00|4319.75|4316.75|4319.75|4316.75|4320.25|4317.25|4319.55|4316.55|0
1687380300000|2023-06-21 20:45:00|4319.65|4316.65|4319.25|4316.25|4320.05|4317.05|4319.25|4316.25|0
1687380600000|2023-06-21 20:50:00|4319.55|4316.55|4319.55|4316.55|4319.55|4316.55|4318.85|4315.85|0
1687380900000|2023-06-21 20:55:00|4319.45|4316.45|4319.55|4316.55|4319.65|4316.65|4319.05|4316.05|0
1687381200000|2023-06-21 21:00:00|4319.15|4316.15|4319.85|4316.85|4319.95|4316.95|4318.95|4315.95|0
1687381500000|2023-06-21 21:05:00|4319.75|4316.75|4319.65|4316.65|4319.85|4316.85|4319.65|4316.65|0
1687381800000|2023-06-21 21:10:00|4319.55|4316.55|4319.65|4316.65|4319.65|4316.65|4319.55|4316.55|0
1687382100000|2023-06-21 21:15:00|4319.55|4316.55|4319.55|4316.55|4319.55|4316.55|4319.25|4316.25|0
1687382400000|2023-06-21 21:20:00|4319.45|4316.45|4319.45|4316.45|4319.55|4316.55|4319.45|4316.45|0
1687382700000|2023-06-21 21:25:00|4319.65|4316.65|4319.45|4316.45|4319.65|4316.65|4319.25|4316.25|0
1687383000000|2023-06-21 21:30:00|4319.65|4316.65|4319.45|4316.45|4319.65|4316.65|4319.45|4316.45|0
1687383600000|2023-06-21 21:40:00|4319.65|4316.65|4319.75|4316.75|4319.75|4316.75|4319.65|4316.65|0
1687383900000|2023-06-21 21:45:00|4319.85|4316.85|4319.45|4316.45|4319.85|4316.85|4319.45|4316.45|0
1687384200000|2023-06-21 21:50:00|4319.65|4316.65|4319.55|4316.55|4319.65|4316.65|4319.25|4316.25|0
1687384500000|2023-06-21 21:55:00|4319.35|4316.35|4319.45|4316.45|4319.65|4316.65|4319.35|4316.35|0
1687384800000|2023-06-21 22:00:00|4319.55|4316.55|4322.05|4319.05|4322.15|4319.15|4319.15|4316.15|0
1687385100000|2023-06-21 22:05:00|4322.15|4319.15|4321.25|4318.25|4322.25|4319.25|4321.05|4318.05|0
1687385400000|2023-06-21 22:10:00|4321.35|4318.35|4320.15|4317.15|4321.75|4318.75|4320.05|4317.05|0
1687385700000|2023-06-21 22:15:00|4320.25|4317.25|4319.05|4316.05|4320.25|4317.25|4319.05|4316.05|0
1687386000000|2023-06-21 22:20:00|4319.25|4316.25|4318.85|4315.85|4319.25|4316.25|4318.05|4315.05|0
1687386300000|2023-06-21 22:25:00|4318.55|4315.55|4318.35|4315.35|4318.65|4315.65|4317.55|4314.55|0
1687386600000|2023-06-21 22:30:00|4318.55|4315.55|4319.05|4316.05|4319.05|4316.05|4318.55|4315.55|0
1687386900000|2023-06-21 22:35:00|4319.25|4316.25|4318.85|4315.85|4319.25|4316.25|4318.85|4315.85|0
1687387200000|2023-06-21 22:40:00|4318.55|4315.55|4318.35|4315.35|4318.55|4315.55|4317.85|4314.85|0
1687387500000|2023-06-21 22:45:00|4318.45|4315.45|4318.55|4315.55|4318.85|4315.85|4318.35|4315.35|0
1687387800000|2023-06-21 22:50:00|4318.65|4315.65|4318.55|4315.55|4318.65|4315.65|4317.85|4314.85|0
1687388100000|2023-06-21 22:55:00|4318.85|4315.85|4318.85|4315.85|4319.25|4316.25|4318.65|4315.65|0
1687388400000|2023-06-21 23:00:00|4319.05|4316.05|4320.45|4317.45|4320.55|4317.55|4319.05|4316.05|0
1687388700000|2023-06-21 23:05:00|4320.25|4317.25|4320.75|4317.75|4321.05|4318.05|4320.25|4317.25|0
1687389000000|2023-06-21 23:10:00|4320.65|4317.65|4320.75|4317.75|4320.75|4317.75|4320.55|4317.55|0
1687389300000|2023-06-21 23:15:00|4321.05|4318.05|4321.25|4318.25|4321.55|4318.55|4321.05|4318.05|0
1687389600000|2023-06-21 23:20:00|4321.55|4318.55|4321.25|4318.25|4321.55|4318.55|4321.05|4318.05|0
1687389900000|2023-06-21 23:25:00|4321.05|4318.05|4320.45|4317.45|4321.05|4318.05|4320.25|4317.25|0
1687390200000|2023-06-21 23:30:00|4320.55|4317.55|4321.05|4318.05|4321.05|4318.05|4320.05|4317.05|0
1687390500000|2023-06-21 23:35:00|4320.85|4317.85|4320.75|4317.75|4320.85|4317.85|4320.75|4317.75|0
1687390800000|2023-06-21 23:40:00|4320.65|4317.65|4320.75|4317.75|4321.05|4318.05|4320.55|4317.55|0
1687391100000|2023-06-21 23:45:00|4320.65|4317.65|4320.25|4317.25|4320.75|4317.75|4320.05|4317.05|0
1687391400000|2023-06-21 23:50:00|4320.05|4317.05|4320.05|4317.05|4320.25|4317.25|4319.45|4316.45|0
1687391700000|2023-06-21 23:55:00|4320.15|4317.15|4320.25|4317.25|4320.25|4317.25|4320.05|4317.05|0
1687392000000|2023-06-22 00:00:00|4320.05|4317.05|4322.05|4319.05|4322.05|4319.05|4320.05|4317.05|0
1687392300000|2023-06-22 00:05:00|4321.75|4318.75|4321.25|4318.25|4321.75|4318.75|4320.05|4317.05|0
1687392600000|2023-06-22 00:10:00|4321.55|4318.55|4321.05|4318.05|4321.55|4318.55|4319.75|4316.75|0
1687392900000|2023-06-22 00:15:00|4320.85|4317.85|4318.55|4316.55|4321.05|4318.05|4315.55|4313.55|956
1687393200000|2023-06-22 00:20:00|4316.55|4314.55|4317.55|4315.55|4317.55|4315.55|4316.55|4314.55|470
1687393500000|2023-06-22 00:25:00|4316.55|4314.55|4318.55|4316.55|4318.55|4316.55|4316.55|4314.55|554
1687393800000|2023-06-22 00:30:00|4317.55|4315.55|4316.55|4314.55|4318.55|4316.55|4316.55|4314.55|348
1687394100000|2023-06-22 00:35:00|4315.55|4313.55|4315.55|4313.55|4315.55|4313.55|4315.55|4313.55|208
1687394400000|2023-06-22 00:40:00|||||||||123
1687394700000|2023-06-22 00:45:00|4316.55|4314.55|4315.55|4313.55|4316.55|4314.55|4315.55|4313.55|333
1687395000000|2023-06-22 00:50:00|4314.55|4312.55|4316.05|4314.05|4316.55|4314.55|4314.55|4312.55|694
1687395300000|2023-06-22 00:55:00|4315.55|4313.55|4315.55|4313.55|4315.55|4313.55|4314.55|4312.55|264
1687395600000|2023-06-22 01:00:00|4314.55|4312.55|4314.55|4312.55|4315.55|4313.55|4314.55|4312.55|218
1687395900000|2023-06-22 01:05:00|4313.55|4311.55|4313.55|4311.55|4313.55|4311.55|4311.55|4309.55|2102
1687396200000|2023-06-22 01:10:00|4312.55|4310.55|4312.55|4310.55|4312.55|4310.55|4311.55|4309.55|209
1687396500000|2023-06-22 01:15:00|4311.55|4309.55|4311.55|4309.55|4312.55|4310.55|4311.55|4309.55|77
1687396800000|2023-06-22 01:20:00|4310.55|4308.55|4310.55|4308.55|4310.55|4308.55|4310.55|4308.55|148
1687397100000|2023-06-22 01:25:00|4309.55|4307.55|4310.05|4308.05|4310.55|4308.55|4309.55|4307.55|311
1687397400000|2023-06-22 01:30:00|4309.55|4307.55|4308.55|4306.55|4309.55|4307.55|4308.55|4306.55|87
1687397700000|2023-06-22 01:35:00|4309.55|4307.55|4309.55|4307.55|4309.55|4307.55|4309.05|4307.05|14
1687398000000|2023-06-22 01:40:00|4310.05|4308.05|4308.55|4306.55|4310.55|4308.55|4308.55|4306.55|99
1687398300000|2023-06-22 01:45:00|4306.55|4304.55|4305.55|4303.55|4306.55|4304.55|4305.55|4303.55|1116
1687398600000|2023-06-22 01:50:00|4306.55|4304.55|4306.55|4304.55|4306.55|4304.55|4306.55|4304.55|57
1687398900000|2023-06-22 01:55:00|4305.55|4303.55|4305.55|4303.55|4305.55|4303.55|4305.55|4303.55|91
1687399200000|2023-06-22 02:00:00|4304.55|4302.55|4304.55|4302.55|4304.55|4302.55|4304.55|4302.55|194
1687399500000|2023-06-22 02:05:00|||||||||321
1687399800000|2023-06-22 02:10:00|4303.55|4301.55|4301.55|4299.55|4303.55|4301.55|4301.55|4299.55|908
1687400100000|2023-06-22 02:15:00|4300.55|4298.55|4300.55|4298.55|4301.55|4299.55|4300.55|4298.55|899
1687400400000|2023-06-22 02:20:00|||||||||138
1687400700000|2023-06-22 02:25:00|4301.55|4299.55|4302.55|4300.55|4302.55|4300.55|4301.55|4299.55|172
1687401000000|2023-06-22 02:30:00|4301.55|4299.55|4302.55|4300.55|4302.55|4300.55|4301.55|4299.55|662
1687401300000|2023-06-22 02:35:00|4303.55|4301.55|4303.55|4301.55|4303.55|4301.55|4303.55|4301.55|158
1687401600000|2023-06-22 02:40:00|||||||||72
1687401900000|2023-06-22 02:45:00|||||||||32
1687402200000|2023-06-22 02:50:00|4302.55|4300.55|4302.55|4300.55|4303.55|4301.55|4302.55|4300.55|283
1687402500000|2023-06-22 02:55:00|||||||||36
1687402800000|2023-06-22 03:00:00|||||||||55
1687403100000|2023-06-22 03:05:00|4303.55|4301.55|4303.55|4301.55|4303.55|4301.55|4303.55|4301.55|274
1687403400000|2023-06-22 03:10:00|4304.55|4302.55|4304.55|4302.55|4304.55|4302.55|4304.55|4302.55|164
1687403700000|2023-06-22 03:15:00|4303.55|4301.55|4302.55|4300.55|4303.55|4301.55|4302.55|4300.55|386
1687404000000|2023-06-22 03:20:00|||||||||159
1687404300000|2023-06-22 03:25:00|4301.55|4299.55|4301.55|4299.55|4301.55|4299.55|4301.55|4299.55|77
1687404600000|2023-06-22 03:30:00|4302.55|4300.55|4303.55|4301.55|4303.55|4301.55|4302.55|4300.55|469
1687404900000|2023-06-22 03:35:00|4304.55|4302.55|4305.55|4303.55|4305.55|4303.55|4304.05|4302.05|311
1687405200000|2023-06-22 03:40:00|4304.55|4302.55|4304.55|4302.55|4304.55|4302.55|4304.55|4302.55|76
1687405500000|2023-06-22 03:45:00|4305.55|4303.55|4305.55|4303.55|4305.55|4303.55|4304.55|4302.55|389
1687405800000|2023-06-22 03:50:00|||||||||365
1687406100000|2023-06-22 03:55:00|||||||||34
1687406400000|2023-06-22 04:00:00|||||||||38
1687406700000|2023-06-22 04:05:00|4304.55|4302.55|4304.55|4302.55|4304.55|4302.55|4304.55|4302.55|71
1687407000000|2023-06-22 04:10:00|4303.55|4301.55|4303.55|4301.55|4303.55|4301.55|4303.55|4301.55|199
1687407300000|2023-06-22 04:15:00|4304.55|4302.55|4304.55|4302.55|4304.55|4302.55|4303.55|4301.55|196
1687407600000|2023-06-22 04:20:00|||||||||36
1687407900000|2023-06-22 04:25:00|4303.55|4301.55|4301.55|4299.55|4303.55|4301.55|4301.05|4299.05|600
1687408200000|2023-06-22 04:30:00|||||||||60
1687408500000|2023-06-22 04:35:00|4302.55|4300.55|4302.55|4300.55|4302.55|4300.55|4301.55|4299.55|216
1687408800000|2023-06-22 04:40:00|4302.05|4300.05|4302.55|4300.55|4302.55|4300.55|4302.05|4300.05|60
1687409100000|2023-06-22 04:45:00|4301.55|4299.55|4299.55|4297.55|4301.55|4299.55|4299.55|4297.55|224
1687409400000|2023-06-22 04:50:00|4300.55|4298.55|4300.55|4298.55|4300.55|4298.55|4300.55|4298.55|461
1687409700000|2023-06-22 04:55:00|4299.55|4297.55|4300.55|4298.55|4300.55|4298.55|4299.55|4297.55|481
1687410000000|2023-06-22 05:00:00|4299.55|4297.55|4297.55|4295.55|4299.55|4297.55|4297.55|4295.55|544
1687410300000|2023-06-22 05:05:00|4296.55|4294.55|4295.55|4293.55|4297.55|4295.55|4295.55|4293.55|533
1687410600000|2023-06-22 05:10:00|4296.55|4294.55|4295.05|4293.05|4296.55|4294.55|4294.55|4292.55|236
1687410900000|2023-06-22 05:15:00|4295.55|4293.55|4296.55|4294.55|4296.55|4294.55|4295.55|4293.55|696
1687411200000|2023-06-22 05:20:00|||||||||280
1687411500000|2023-06-22 05:25:00|4296.05|4294.05|4296.55|4294.55|4296.55|4294.55|4295.55|4293.55|347
1687411800000|2023-06-22 05:30:00|4297.55|4295.55|4296.55|4294.55|4297.55|4295.55|4296.55|4294.55|857
1687412100000|2023-06-22 05:35:00|4295.55|4293.55|4297.55|4295.55|4297.55|4295.55|4295.55|4293.55|418
1687412400000|2023-06-22 05:40:00|4296.55|4294.55|4295.55|4293.55|4296.55|4294.55|4295.55|4293.55|284
1687412700000|2023-06-22 05:45:00|4296.55|4294.55|4296.55|4294.55|4297.55|4295.55|4296.55|4294.55|199
1687413000000|2023-06-22 05:50:00|4297.55|4295.55|4296.55|4294.55|4297.55|4295.55|4296.55|4294.55|435
1687413300000|2023-06-22 05:55:00|4295.55|4293.55|4296.55|4294.55|4296.55|4294.55|4293.55|4291.55|1276
1687413600000|2023-06-22 06:00:00|4296.3|4294.8|4292.3|4290.8|4298.3|4296.8|4292.3|4290.8|2822
1687413900000|2023-06-22 06:05:00|4293.3|4291.8|4293.3|4291.8|4294.3|4292.8|4292.3|4290.8|1792
1687414200000|2023-06-22 06:10:00|4292.3|4290.8|4286.3|4284.8|4293.3|4291.8|4284.3|4282.8|4646
1687414500000|2023-06-22 06:15:00|4287.3|4285.8|4291.3|4289.8|4291.3|4289.8|4287.3|4285.8|1652
1687414800000|2023-06-22 06:20:00|4290.3|4288.8|4289.3|4287.8|4290.3|4288.8|4287.3|4285.8|1548
1687415100000|2023-06-22 06:25:00|4290.3|4288.8|4292.3|4290.8|4292.3|4290.8|4290.3|4288.8|863
1687415400000|2023-06-22 06:30:00|4291.3|4289.8|4292.3|4290.8|4293.3|4291.8|4290.3|4288.8|2237
1687415700000|2023-06-22 06:35:00|4291.3|4289.8|4289.3|4287.8|4291.3|4289.8|4288.3|4286.8|6334
1687416000000|2023-06-22 06:40:00|4290.3|4288.8|4292.3|4290.8|4292.3|4290.8|4289.3|4287.8|4036
1687416300000|2023-06-22 06:45:00|4291.3|4289.8|4292.3|4290.8|4293.8|4292.3|4291.3|4289.8|2916
1687416600000|2023-06-22 06:50:00|4291.3|4289.8|4292.3|4290.8|4292.3|4290.8|4289.3|4287.8|2803
1687416900000|2023-06-22 06:55:00|4291.3|4289.8|4289.3|4287.8|4292.3|4290.8|4287.3|4285.8|7534
1687417200000|2023-06-22 07:00:00|4288.3|4286.8|4280.3|4278.8|4288.3|4286.8|4277.3|4275.8|21222
1687417500000|2023-06-22 07:05:00|4279.3|4277.8|4279.3|4277.8|4279.3|4277.8|4274.3|4272.8|22340
1687417800000|2023-06-22 07:10:00|4281.3|4279.8|4269.3|4267.8|4281.3|4279.8|4269.3|4267.8|15868
1687418100000|2023-06-22 07:15:00|4270.3|4268.8|4274.05|4272.55|4276.05|4274.55|4269.3|4267.8|12327
1687418400000|2023-06-22 07:20:00|4275.05|4273.55|4266.05|4264.55|4276.05|4274.55|4262.05|4260.55|19738
1687418700000|2023-06-22 07:25:00|4265.05|4263.55|4266.05|4264.55|4270.05|4268.55|4262.05|4260.55|10302
1687419000000|2023-06-22 07:30:00|4268.05|4266.55|4266.05|4264.55|4273.05|4271.55|4263.05|4261.55|19764
1687419300000|2023-06-22 07:35:00|4267.05|4265.55|4268.05|4266.55|4268.05|4266.55|4263.05|4261.55|9540
1687419600000|2023-06-22 07:40:00|4267.76|4266.26|4268.76|4267.26|4270.76|4269.26|4265.76|4264.26|12690
1687419900000|2023-06-22 07:45:00|4269.76|4268.26|4264.76|4263.26|4270.76|4269.26|4263.76|4262.26|10878
1687420200000|2023-06-22 07:50:00|4265.76|4264.26|4268.76|4267.26|4274.76|4273.26|4265.76|4264.26|15079
1687420500000|2023-06-22 07:55:00|4270.76|4269.26|4267.76|4266.26|4272.76|4271.26|4267.76|4266.26|9352
1687420800000|2023-06-22 08:00:00|4269.26|4267.76|4271.76|4270.26|4271.76|4270.26|4266.76|4265.26|6723
1687421100000|2023-06-22 08:05:00|4272.76|4271.26|4276.76|4275.26|4278.76|4277.26|4272.76|4271.26|10903
1687421400000|2023-06-22 08:10:00|4275.76|4274.26|4274.76|4273.26|4276.76|4275.26|4272.76|4271.26|5780
1687421700000|2023-06-22 08:15:00|4275.76|4274.26|4276.76|4275.26|4278.76|4277.26|4273.76|4272.26|11645
1687422000000|2023-06-22 08:20:00|4277.76|4276.26|4277.76|4276.26|4278.76|4277.26|4277.76|4276.26|8788
1687422300000|2023-06-22 08:25:00|4276.76|4275.26|4277.76|4276.26|4278.76|4277.26|4275.76|4274.26|9396
1687422600000|2023-06-22 08:30:00|4278.76|4277.26|4277.76|4276.26|4278.76|4277.26|4274.76|4273.26|6393
1687422900000|2023-06-22 08:35:00|4278.76|4277.26|4279.76|4278.26|4280.76|4279.26|4277.76|4276.26|5482
1687423200000|2023-06-22 08:40:00|4278.76|4277.26|4279.76|4278.26|4279.76|4278.26|4278.76|4277.26|2351
1687423500000|2023-06-22 08:45:00|4280.76|4279.26|4280.76|4279.26|4280.76|4279.26|4278.76|4277.26|3831
1687423800000|2023-06-22 08:50:00|4281.76|4280.26|4276.76|4275.26|4282.76|4281.26|4276.76|4275.26|8569
1687424100000|2023-06-22 08:55:00|4277.76|4276.26|4278.76|4277.26|4278.76|4277.26|4275.76|4274.26|3403
1687424400000|2023-06-22 09:00:00|4279.76|4278.26|4280.76|4279.26|4280.76|4279.26|4278.76|4277.26|3884
1687424700000|2023-06-22 09:05:00|4279.76|4278.26|4277.76|4276.26|4279.76|4278.26|4277.76|4276.26|3184
1687425000000|2023-06-22 09:10:00|4278.76|4277.26|4279.76|4278.26|4279.76|4278.26|4278.76|4277.26|2289
1687425300000|2023-06-22 09:15:00|4280.76|4279.26|4280.76|4279.26|4280.76|4279.26|4278.76|4277.26|8987
1687425600000|2023-06-22 09:20:00|4281.76|4280.26|4278.76|4277.26|4281.76|4280.26|4278.76|4277.26|3993
1687425900000|2023-06-22 09:25:00|4279.76|4278.26|4276.76|4275.26|4279.76|4278.26|4276.76|4275.26|3666
1687426200000|2023-06-22 09:30:00|4277.76|4276.26|4278.76|4277.26|4279.76|4278.26|4277.76|4276.26|2295
1687426500000|2023-06-22 09:35:00|4279.76|4278.26|4281.76|4280.26|4281.76|4280.26|4278.76|4277.26|4706
1687426800000|2023-06-22 09:40:00|4282.76|4281.26|4281.76|4280.26|4282.76|4281.26|4279.76|4278.26|2690
1687427100000|2023-06-22 09:45:00|4282.76|4281.26|4283.76|4282.26|4283.76|4282.26|4282.76|4281.26|3638
1687427400000|2023-06-22 09:50:00|4282.76|4281.26|4280.76|4279.26|4283.76|4282.26|4280.76|4279.26|5503
1687427700000|2023-06-22 09:55:00|4279.76|4278.26|4276.76|4275.26|4279.76|4278.26|4275.76|4274.26|4396
1687428000000|2023-06-22 10:00:00|4277.76|4276.26|4275.76|4274.26|4277.76|4276.26|4274.76|4273.26|4756
1687428300000|2023-06-22 10:05:00|4274.76|4273.26|4273.76|4272.26|4274.76|4273.26|4273.76|4272.26|7682
1687428600000|2023-06-22 10:10:00|4272.76|4271.26|4276.76|4275.26|4277.76|4276.26|4272.76|4271.26|2917
1687428900000|2023-06-22 10:15:00|4275.76|4274.26|4274.76|4273.26|4275.76|4274.26|4272.76|4271.26|4435
1687429200000|2023-06-22 10:20:00|4275.76|4274.26|4278.76|4277.26|4278.76|4277.26|4275.76|4274.26|8376
1687429500000|2023-06-22 10:25:00|4279.76|4278.26|4278.76|4277.26|4280.76|4279.26|4277.76|4276.26|4288
1687429800000|2023-06-22 10:30:00|4277.76|4276.26|4278.76|4277.26|4278.76|4277.26|4277.76|4276.26|2419
1687430100000|2023-06-22 10:35:00|4277.76|4276.26|4277.76|4276.26|4277.76|4276.26|4277.76|4276.26|2624
1687430400000|2023-06-22 10:40:00|4276.76|4275.26|4273.76|4272.26|4277.76|4276.26|4273.76|4272.26|1872
1687430700000|2023-06-22 10:45:00|4272.76|4271.26|4272.76|4271.26|4273.76|4272.26|4271.76|4270.26|2675
1687431000000|2023-06-22 10:50:00|4272.26|4270.76|4271.76|4270.26|4273.76|4272.26|4270.76|4269.26|4173
1687431300000|2023-06-22 10:55:00|4271.26|4269.76|4271.26|4269.76|4272.76|4271.26|4270.76|4269.26|1808
1687431600000|2023-06-22 11:00:00|4270.76|4269.26|4271.76|4270.26|4273.76|4272.26|4267.76|4266.26|10402
1687431900000|2023-06-22 11:05:00|4270.76|4269.26|4274.76|4273.26|4274.76|4273.26|4270.76|4269.26|2411
1687432200000|2023-06-22 11:10:00|4275.26|4273.76|4272.76|4271.26|4275.76|4274.26|4271.76|4270.26|3181
1687432500000|2023-06-22 11:15:00|4273.76|4272.26|4278.76|4277.26|4279.76|4278.26|4272.76|4271.26|3033
1687432800000|2023-06-22 11:20:00|4279.76|4278.26|4278.76|4277.26|4280.76|4279.26|4277.76|4276.26|3143
1687433100000|2023-06-22 11:25:00|4279.76|4278.26|4279.76|4278.26|4280.76|4279.26|4278.76|4277.26|4703
1687433400000|2023-06-22 11:30:00|4278.76|4277.26|4282.76|4281.26|4283.76|4282.26|4277.76|4276.26|3865
1687433700000|2023-06-22 11:35:00|4283.76|4282.26|4283.76|4282.26|4284.76|4283.26|4283.76|4282.26|1884
1687434000000|2023-06-22 11:40:00|4283.72|4282.22|4285.72|4284.22|4285.72|4284.22|4283.72|4282.22|4209
1687434300000|2023-06-22 11:45:00|4284.72|4283.22|4285.72|4284.22|4285.72|4284.22|4283.72|4282.22|3987
1687434600000|2023-06-22 11:50:00|4286.22|4284.72|4286.72|4285.22|4287.72|4286.22|4285.72|4284.22|3125
1687434900000|2023-06-22 11:55:00|4285.72|4284.22|4287.72|4286.22|4287.72|4286.22|4284.72|4283.22|3433
1687435200000|2023-06-22 12:00:00|4288.72|4287.22|4287.72|4286.22|4289.22|4287.72|4286.72|4285.22|2459
1687435500000|2023-06-22 12:05:00|4286.72|4285.22|4288.72|4287.22|4288.72|4287.22|4286.72|4285.22|3051
1687435800000|2023-06-22 12:10:00|||||||||1252
1687436100000|2023-06-22 12:15:00|4289.72|4288.22|4291.72|4290.22|4292.72|4291.22|4289.72|4288.22|4099
1687436400000|2023-06-22 12:20:00|4290.72|4289.22|4290.72|4289.22|4290.72|4289.22|4289.72|4288.22|3656
1687436700000|2023-06-22 12:25:00|4291.22|4289.72|4289.22|4287.72|4291.72|4290.22|4289.22|4287.72|2780
1687437000000|2023-06-22 12:30:00|4289.72|4288.22|4291.72|4290.22|4291.72|4290.22|4288.72|4287.22|3650
1687437300000|2023-06-22 12:35:00|4292.72|4291.22|4289.72|4288.22|4292.72|4291.22|4287.72|4286.22|8427
1687437600000|2023-06-22 12:40:00|4290.72|4289.22|4291.72|4290.22|4291.72|4290.22|4289.72|4288.22|4221
1687437900000|2023-06-22 12:45:00|4292.72|4291.22|4292.72|4291.22|4293.72|4292.22|4291.72|4290.22|2504
1687438200000|2023-06-22 12:50:00|4293.72|4292.22|4290.72|4289.22|4293.72|4292.22|4290.72|4289.22|2785
1687438500000|2023-06-22 12:55:00|4289.72|4288.22|4288.72|4287.22|4290.72|4289.22|4288.72|4287.22|6996
1687438800000|2023-06-22 13:00:00|4287.72|4286.22|4291.72|4290.22|4291.72|4290.22|4287.72|4286.22|3908
1687439100000|2023-06-22 13:05:00|4292.72|4291.22|4291.72|4290.22|4292.72|4291.22|4290.72|4289.22|3889
1687439400000|2023-06-22 13:10:00|4290.72|4289.22|4292.72|4291.22|4293.72|4292.22|4290.72|4289.22|3365
1687439700000|2023-06-22 13:15:00|4291.72|4290.22|4288.72|4287.22|4292.72|4291.22|4288.72|4287.22|6305
1687440000000|2023-06-22 13:20:00|4289.72|4288.22|4288.72|4287.22|4289.72|4288.22|4288.72|4287.22|3765
1687440300000|2023-06-22 13:25:00|4289.72|4288.22|4290.72|4289.22|4290.72|4289.22|4289.72|4288.22|3466
1687440600000|2023-06-22 13:30:00|4289.72|4288.22|4289.72|4288.22|4291.72|4290.22|4287.72|4286.22|4057
1687440900000|2023-06-22 13:35:00|4288.72|4287.22|4289.72|4288.22|4292.72|4291.22|4287.72|4286.22|7027
1687441200000|2023-06-22 13:40:00|4288.72|4287.22|4288.72|4287.22|4290.72|4289.22|4286.72|4285.22|3749
1687441500000|2023-06-22 13:45:00|4289.72|4288.22|4289.72|4288.22|4289.72|4288.22|4287.72|4286.22|3171
1687441800000|2023-06-22 13:50:00|4290.72|4289.22|4293.72|4292.22|4293.72|4292.22|4290.72|4289.22|8697
1687442100000|2023-06-22 13:55:00|4294.72|4293.22|4295.72|4294.22|4296.72|4295.22|4293.72|4292.22|7061
1687442400000|2023-06-22 14:00:00|4296.72|4295.22|4298.72|4297.22|4298.72|4297.22|4295.72|4294.22|6660
1687442700000|2023-06-22 14:05:00|4297.72|4296.22|4298.72|4297.22|4299.72|4298.22|4296.72|4295.22|8540
1687443000000|2023-06-22 14:10:00|4298.87|4297.37|4302.87|4301.37|4303.87|4302.37|4298.87|4297.37|8002
1687443300000|2023-06-22 14:15:00|4303.87|4302.37|4304.87|4303.37|4304.87|4303.37|4302.87|4301.37|6237
1687443600000|2023-06-22 14:20:00|4303.87|4302.37|4301.87|4300.37|4304.87|4303.37|4301.87|4300.37|6751
1687443900000|2023-06-22 14:25:00|4302.87|4301.37|4303.87|4302.37|4305.87|4304.37|4300.87|4299.37|5688
1687444200000|2023-06-22 14:30:00|4304.87|4303.37|4304.87|4303.37|4305.87|4304.37|4302.87|4301.37|3758
1687444500000|2023-06-22 14:35:00|4304.37|4302.87|4302.87|4301.37|4305.87|4304.37|4302.87|4301.37|4680
1687444800000|2023-06-22 14:40:00|4301.87|4300.37|4299.87|4298.37|4301.87|4300.37|4297.87|4296.37|8488
1687445100000|2023-06-22 14:45:00|4300.87|4299.37|4302.87|4301.37|4302.87|4301.37|4299.87|4298.37|7049
1687445400000|2023-06-22 14:50:00|4303.87|4302.37|4301.87|4300.37|4303.87|4302.37|4301.87|4300.37|4373
1687445700000|2023-06-22 14:55:00|4302.87|4301.37|4301.87|4300.37|4302.87|4301.37|4300.87|4299.37|2554
1687446000000|2023-06-22 15:00:00|4302.87|4301.37|4302.87|4301.37|4302.87|4301.37|4300.87|4299.37|4712
1687446300000|2023-06-22 15:05:00|4301.87|4300.37|4300.87|4299.37|4303.87|4302.37|4300.87|4299.37|4954
1687446600000|2023-06-22 15:10:00|4301.87|4300.37|4301.87|4300.37|4301.87|4300.37|4299.87|4298.37|6472
1687446900000|2023-06-22 15:15:00|4300.87|4299.37|4302.87|4301.37|4303.87|4302.37|4300.87|4299.37|3875
1687447200000|2023-06-22 15:20:00|4303.87|4302.37|4300.87|4299.37|4303.87|4302.37|4300.87|4299.37|10836
1687447500000|2023-06-22 15:25:00|4301.87|4300.37|4302.87|4301.37|4302.87|4301.37|4300.87|4299.37|24728
1687447800000|2023-06-22 15:30:00|4301.87|4300.37|4304.87|4303.37|4304.87|4303.37|4301.87|4300.37|59726
1687448100000|2023-06-22 15:35:00|4305.87|4304.37|4307.87|4306.37|4307.87|4306.37|4305.87|4304.37|18489
1687448400000|2023-06-22 15:40:00|4306.87|4305.37|4308.87|4307.37|4308.87|4307.37|4306.87|4305.37|9650
1687448700000|2023-06-22 15:45:00|4307.87|4306.37|4307.87|4306.37|4308.87|4307.37|4307.87|4306.37|2749
1687449000000|2023-06-22 15:50:00|4308.87|4307.37|4307.87|4306.37|4308.87|4307.37|4307.87|4306.37|3146
1687449300000|2023-06-22 15:55:00|4308.87|4307.37|4308.87|4307.37|4308.87|4307.37|4307.87|4306.37|1997
1687449600000|2023-06-22 16:00:00|4307.87|4306.37|4306.87|4305.37|4307.87|4306.37|4305.87|4304.37|1972
1687449900000|2023-06-22 16:05:00|4305.87|4304.37|4305.87|4304.37|4306.87|4305.37|4304.87|4303.37|1595
1687450200000|2023-06-22 16:10:00|||||||||1191
1687450500000|2023-06-22 16:15:00|4306.87|4305.37|4304.87|4303.37|4306.87|4305.37|4304.87|4303.37|1271
1687450800000|2023-06-22 16:20:00|4305.87|4304.37|4305.87|4304.37|4305.87|4304.37|4304.87|4303.37|911
1687451100000|2023-06-22 16:25:00|4304.87|4303.37|4305.87|4304.37|4305.87|4304.37|4304.87|4303.37|1222
1687451400000|2023-06-22 16:30:00|4306.87|4305.37|4307.87|4306.37|4307.87|4306.37|4306.87|4305.37|671
1687451700000|2023-06-22 16:35:00|4308.87|4307.37|4307.87|4306.37|4308.87|4307.37|4307.87|4306.37|493
1687452000000|2023-06-22 16:40:00|4306.87|4305.37|4306.87|4305.37|4307.87|4306.37|4305.87|4304.37|767
1687452300000|2023-06-22 16:45:00|4305.87|4304.37|4305.87|4304.37|4305.87|4304.37|4305.87|4304.37|800
1687452600000|2023-06-22 16:50:00|4304.87|4303.37|4305.87|4304.37|4305.87|4304.37|4304.87|4303.37|674
1687452900000|2023-06-22 16:55:00|4306.87|4305.37|4306.87|4305.37|4306.87|4305.37|4306.87|4305.37|907
1687453200000|2023-06-22 17:00:00|4305.87|4304.37|4303.87|4302.37|4305.87|4304.37|4303.87|4302.37|906
1687453500000|2023-06-22 17:05:00|4302.87|4301.37|4303.87|4302.37|4305.87|4304.37|4302.87|4301.37|895
1687453800000|2023-06-22 17:10:00|||||||||615
1687454100000|2023-06-22 17:15:00|4302.87|4301.37|4303.87|4302.37|4303.87|4302.37|4302.87|4301.37|294
1687454400000|2023-06-22 17:20:00|4304.87|4303.37|4304.87|4303.37|4304.87|4303.37|4303.87|4302.37|348
1687454700000|2023-06-22 17:25:00|4303.87|4302.37|4304.87|4303.37|4304.87|4303.37|4303.87|4302.37|165
1687455000000|2023-06-22 17:30:00|4305.87|4304.37|4303.87|4302.37|4305.87|4304.37|4303.87|4302.37|143
1687455300000|2023-06-22 17:35:00|4302.87|4301.37|4304.87|4303.37|4304.87|4303.37|4302.87|4301.37|640
1687455600000|2023-06-22 17:40:00|4305.87|4304.37|4307.87|4306.37|4307.87|4306.37|4305.87|4304.37|638
1687455900000|2023-06-22 17:45:00|4307.37|4305.87|4307.87|4306.37|4307.87|4306.37|4306.87|4305.37|582
1687456200000|2023-06-22 17:50:00|4306.87|4305.37|4307.87|4306.37|4307.87|4306.37|4306.87|4305.37|140
1687456500000|2023-06-22 17:55:00|4308.87|4307.37|4309.87|4308.37|4309.87|4308.37|4307.87|4306.37|961
1687456800000|2023-06-22 18:00:00|4310.87|4309.37|4309.87|4308.37|4310.87|4309.37|4308.87|4307.37|1025
1687457100000|2023-06-22 18:05:00|4308.87|4307.37|4307.87|4306.37|4309.87|4308.37|4307.87|4306.37|1208
1687457400000|2023-06-22 18:10:00|4308.37|4306.87|4307.87|4306.37|4308.87|4307.37|4307.87|4306.37|588
1687457700000|2023-06-22 18:15:00|4306.87|4305.37|4305.87|4304.37|4307.87|4306.37|4305.87|4304.37|728
1687458000000|2023-06-22 18:20:00|4306.87|4305.37|4306.87|4305.37|4306.87|4305.37|4305.87|4304.37|475
1687458300000|2023-06-22 18:25:00|4307.87|4306.37|4308.87|4307.37|4309.87|4308.37|4306.87|4305.37|720
1687458600000|2023-06-22 18:30:00|4309.87|4308.37|4307.87|4306.37|4310.87|4309.37|4307.87|4306.37|1162
1687458900000|2023-06-22 18:35:00|4308.87|4307.37|4309.87|4308.37|4309.87|4308.37|4308.87|4307.37|333
1687459200000|2023-06-22 18:40:00|4308.87|4307.37|4309.87|4308.37|4309.87|4308.37|4308.87|4307.37|596
1687459500000|2023-06-22 18:45:00|4308.87|4307.37|4307.87|4306.37|4309.87|4308.37|4307.87|4306.37|997
1687459800000|2023-06-22 18:50:00|4308.87|4307.37|4308.87|4307.37|4308.87|4307.37|4307.87|4306.37|862
1687460100000|2023-06-22 18:55:00|4309.37|4307.87|4310.87|4309.37|4310.87|4309.37|4308.87|4307.37|352
1687460400000|2023-06-22 19:00:00|4309.87|4308.37|4308.87|4307.37|4309.87|4308.37|4308.87|4307.37|976
1687460700000|2023-06-22 19:05:00|4309.87|4308.37|4308.87|4307.37|4309.87|4308.37|4308.87|4307.37|355
1687461000000|2023-06-22 19:10:00|4309.37|4307.87|4308.87|4307.37|4309.37|4307.87|4307.87|4306.37|533
1687461300000|2023-06-22 19:15:00|4307.87|4306.37|4307.37|4305.87|4308.87|4307.37|4306.87|4305.37|1239
1687461600000|2023-06-22 19:20:00|4306.87|4305.37|4305.87|4304.37|4307.87|4306.37|4305.87|4304.37|265
1687461900000|2023-06-22 19:25:00|4304.87|4303.37|4304.87|4303.37|4304.87|4303.37|4304.87|4303.37|311
1687462200000|2023-06-22 19:30:00|4303.87|4302.37|4303.87|4302.37|4304.87|4303.37|4303.87|4302.37|1037
1687462500000|2023-06-22 19:35:00|4304.87|4303.37|4306.87|4305.37|4306.87|4305.37|4304.37|4302.87|1028
1687462800000|2023-06-22 19:40:00|4306.37|4304.87|4306.87|4305.37|4306.87|4305.37|4305.87|4304.37|383
1687463100000|2023-06-22 19:45:00|4307.87|4306.37|4308.87|4307.37|4308.87|4307.37|4306.87|4305.37|947
1687463400000|2023-06-22 19:50:00|4307.87|4306.37|4308.87|4307.37|4308.87|4307.37|4306.87|4305.37|1167
1687463700000|2023-06-22 19:55:00|4307.87|4306.37|4309.87|4308.37|4309.87|4308.37|4306.87|4305.37|2268
1687464000000|2023-06-22 20:00:00|4310.82|4307.82|4310.32|4307.32|4311.82|4308.82|4308.92|4305.92|120
1687464300000|2023-06-22 20:05:00|4310.12|4307.12|4307.22|4304.22|4310.12|4307.12|4306.92|4303.92|0
1687464600000|2023-06-22 20:10:00|4307.42|4304.42|4308.12|4305.12|4308.62|4305.62|4306.92|4303.92|0
1687464900000|2023-06-22 20:15:00|4308.42|4305.42|4309.12|4306.12|4309.62|4306.62|4308.22|4305.22|0
1687465200000|2023-06-22 20:20:00|4309.22|4306.22|4308.62|4305.62|4310.12|4307.12|4308.42|4305.42|0
1687465500000|2023-06-22 20:25:00|4308.52|4305.52|4309.42|4306.42|4309.42|4306.42|4308.52|4305.52|0
1687465800000|2023-06-22 20:30:00|4309.62|4306.62|4310.12|4307.12|4310.32|4307.32|4309.62|4306.62|0
1687466100000|2023-06-22 20:35:00|4310.32|4307.32|4310.82|4307.82|4311.12|4308.12|4310.32|4307.32|0
1687466400000|2023-06-22 20:40:00|4311.12|4308.12|4311.32|4308.32|4311.32|4308.32|4311.12|4308.12|0
1687466700000|2023-06-22 20:45:00|4311.22|4308.22|4311.62|4308.62|4311.62|4308.62|4310.62|4307.62|0
1687467000000|2023-06-22 20:50:00|4311.82|4308.82|4312.52|4309.52|4313.02|4310.02|4311.32|4308.32|0
1687467300000|2023-06-22 20:55:00|4312.42|4309.42|4311.82|4308.82|4313.32|4310.32|4311.42|4308.42|0
1687467600000|2023-06-22 21:00:00|4312.02|4309.02|4312.82|4309.82|4313.12|4310.12|4311.92|4308.92|0
1687467900000|2023-06-22 21:05:00|4312.72|4309.72|4313.12|4310.12|4313.22|4310.22|4312.72|4309.72|0
1687468200000|2023-06-22 21:10:00|4313.02|4310.02|4312.72|4309.72|4313.02|4310.02|4312.72|4309.72|0
1687468500000|2023-06-22 21:15:00|4312.62|4309.62|4313.02|4310.02|4313.12|4310.12|4312.62|4309.62|0
1687468800000|2023-06-22 21:20:00|4312.72|4309.72|4312.72|4309.72|4312.72|4309.72|4312.72|4309.72|0
1687469100000|2023-06-22 21:25:00|4312.62|4309.62|4312.72|4309.72|4312.72|4309.72|4312.62|4309.62|0
1687469400000|2023-06-22 21:30:00|4312.62|4309.62|4312.52|4309.52|4312.72|4309.72|4312.32|4309.32|0
1687470000000|2023-06-22 21:40:00|4312.72|4309.72|4312.42|4309.42|4312.82|4309.82|4312.42|4309.42|0
1687470300000|2023-06-22 21:45:00|4312.52|4309.52|4312.52|4309.52|4312.92|4309.92|4312.52|4309.52|0
1687470900000|2023-06-22 21:55:00|4312.72|4309.72|4313.22|4310.22|4313.22|4310.22|4312.42|4309.42|0
1687471200000|2023-06-22 22:00:00|4312.22|4309.22|4311.32|4308.32|4312.22|4309.22|4310.62|4307.62|0
1687471500000|2023-06-22 22:05:00|4311.12|4308.12|4310.62|4307.62|4311.32|4308.32|4310.62|4307.62|0
1687471800000|2023-06-22 22:10:00|4310.72|4307.72|4310.62|4307.62|4311.32|4308.32|4310.52|4307.52|0
1687472100000|2023-06-22 22:15:00|4310.82|4307.82|4311.32|4308.32|4311.32|4308.32|4310.62|4307.62|0
1687472400000|2023-06-22 22:20:00|4311.12|4308.12|4311.82|4308.82|4312.52|4309.52|4311.12|4308.12|0
1687472700000|2023-06-22 22:25:00|4312.02|4309.02|4312.32|4309.32|4312.52|4309.52|4311.42|4308.42|0
1687473000000|2023-06-22 22:30:00|4312.22|4309.22|4311.82|4308.82|4312.32|4309.32|4311.62|4308.62|0
1687473300000|2023-06-22 22:35:00|4311.72|4308.72|4311.82|4308.82|4311.82|4308.82|4311.62|4308.62|0
1687473600000|2023-06-22 22:40:00|4312.02|4309.02|4312.32|4309.32|4312.32|4309.32|4311.82|4308.82|0
1687473900000|2023-06-22 22:45:00|4312.22|4309.22|4311.82|4308.82|4312.32|4309.32|4311.82|4308.82|0
1687474200000|2023-06-22 22:50:00|4311.92|4308.92|4311.82|4308.82|4312.02|4309.02|4311.82|4308.82|0
1687474500000|2023-06-22 22:55:00|4311.92|4308.92|4311.82|4308.82|4312.02|4309.02|4311.82|4308.82|0
1687474800000|2023-06-22 23:00:00|4311.92|4308.92|4311.82|4308.82|4312.32|4309.32|4311.82|4308.82|0
1687475100000|2023-06-22 23:05:00|4311.92|4308.92|4311.32|4308.32|4312.02|4309.02|4311.32|4308.32|0
1687475400000|2023-06-22 23:10:00|4311.62|4308.62|4312.02|4309.02|4312.02|4309.02|4311.32|4308.32|0
1687475700000|2023-06-22 23:15:00|4311.92|4308.92|4311.82|4308.82|4311.92|4308.92|4311.82|4308.82|0
1687476000000|2023-06-22 23:20:00|4312.02|4309.02|4311.62|4308.62|4312.02|4309.02|4311.62|4308.62|0
1687476300000|2023-06-22 23:25:00|4311.32|4308.32|4311.62|4308.62|4311.62|4308.62|4311.12|4308.12|0
1687476600000|2023-06-22 23:30:00|4311.32|4308.32|4311.32|4308.32|4311.62|4308.62|4311.12|4308.12|0
1687476900000|2023-06-22 23:35:00|4311.62|4308.62|4311.62|4308.62|4311.72|4308.72|4311.32|4308.32|0
1687477200000|2023-06-22 23:40:00|4311.82|4308.82|4311.32|4308.32|4311.82|4308.82|4311.12|4308.12|0
1687477500000|2023-06-22 23:45:00|4311.12|4308.12|4311.32|4308.32|4311.62|4308.62|4310.82|4307.82|0
1687477800000|2023-06-22 23:50:00|4311.42|4308.42|4311.62|4308.62|4312.02|4309.02|4311.32|4308.32|0
1687478100000|2023-06-22 23:55:00|4311.32|4308.32|4310.32|4307.32|4311.62|4308.62|4310.12|4307.12|0
1687478400000|2023-06-23 00:00:00|4310.22|4307.22|4309.62|4306.62|4310.22|4307.22|4309.12|4306.12|0
1687478700000|2023-06-23 00:05:00|4309.52|4306.52|4309.62|4306.62|4310.12|4307.12|4309.42|4306.42|0
1687479000000|2023-06-23 00:10:00|4309.52|4306.52|4308.92|4305.92|4309.52|4306.52|4308.62|4305.62|0
1687479300000|2023-06-23 00:15:00|4308.72|4305.72|4305.62|4303.62|4308.72|4305.72|4304.12|4302.12|840
1687479600000|2023-06-23 00:20:00|4306.12|4304.12|4306.12|4304.12|4306.12|4304.12|4305.12|4303.12|80
1687479900000|2023-06-23 00:25:00|4305.12|4303.12|4305.12|4303.12|4305.12|4303.12|4305.12|4303.12|113
1687480200000|2023-06-23 00:30:00|4306.12|4304.12|4302.12|4300.12|4306.12|4304.12|4302.12|4300.12|867
1687480500000|2023-06-23 00:35:00|4303.12|4301.12|4304.12|4302.12|4304.12|4302.12|4302.12|4300.12|183
1687480800000|2023-06-23 00:40:00|||||||||31
1687481100000|2023-06-23 00:45:00|4305.12|4303.12|4304.12|4302.12|4305.12|4303.12|4304.12|4302.12|179
1687481400000|2023-06-23 00:50:00|||||||||15
1687481700000|2023-06-23 00:55:00|4303.12|4301.12|4303.12|4301.12|4303.12|4301.12|4303.12|4301.12|29
1687482000000|2023-06-23 01:00:00|4302.12|4300.12|4301.12|4299.12|4302.12|4300.12|4301.12|4299.12|126
1687482300000|2023-06-23 01:05:00|||||||||25
1687482600000|2023-06-23 01:10:00|||||||||20
1687482900000|2023-06-23 01:15:00|4302.12|4300.12|4301.12|4299.12|4302.12|4300.12|4301.12|4299.12|363
1687483200000|2023-06-23 01:20:00|4300.12|4298.12|4301.12|4299.12|4301.12|4299.12|4300.12|4298.12|369
1687483500000|2023-06-23 01:25:00|4300.12|4298.12|4300.12|4298.12|4300.12|4298.12|4300.12|4298.12|37
1687483800000|2023-06-23 01:30:00|4299.12|4297.12|4295.12|4293.12|4299.12|4297.12|4294.12|4292.12|1769
1687484100000|2023-06-23 01:35:00|4296.12|4294.12|4293.12|4291.12|4296.12|4294.12|4293.12|4291.12|696
1687484400000|2023-06-23 01:40:00|4292.12|4290.12|4291.12|4289.12|4292.12|4290.12|4291.12|4289.12|869
1687484700000|2023-06-23 01:45:00|4290.12|4288.12|4289.12|4287.12|4290.12|4288.12|4288.12|4286.12|797
1687485000000|2023-06-23 01:50:00|4290.12|4288.12|4291.12|4289.12|4291.12|4289.12|4290.12|4288.12|508
1687485300000|2023-06-23 01:55:00|4290.12|4288.12|4291.12|4289.12|4291.12|4289.12|4290.12|4288.12|95
1687485600000|2023-06-23 02:00:00|4290.12|4288.12|4290.12|4288.12|4291.12|4289.12|4290.12|4288.12|181
1687485900000|2023-06-23 02:05:00|4289.12|4287.12|4288.12|4286.12|4289.12|4287.12|4288.12|4286.12|239
1687486200000|2023-06-23 02:10:00|4289.12|4287.12|4290.12|4288.12|4290.12|4288.12|4289.12|4287.12|297
1687486500000|2023-06-23 02:15:00|4289.12|4287.12|4289.12|4287.12|4289.12|4287.12|4289.12|4287.12|57
1687486800000|2023-06-23 02:20:00|4288.12|4286.12|4288.12|4286.12|4288.12|4286.12|4288.12|4286.12|248
1687487100000|2023-06-23 02:25:00|4289.12|4287.12|4288.12|4286.12|4289.12|4287.12|4288.12|4286.12|169
1687487400000|2023-06-23 02:30:00|4287.12|4285.12|4285.12|4283.12|4287.12|4285.12|4285.12|4283.12|346
1687487700000|2023-06-23 02:35:00|||||||||31
1687488000000|2023-06-23 02:40:00|||||||||22
1687488300000|2023-06-23 02:45:00|||||||||45
1687488600000|2023-06-23 02:50:00|4284.12|4282.12|4283.12|4281.12|4284.12|4282.12|4283.12|4281.12|189
1687488900000|2023-06-23 02:55:00|4284.12|4282.12|4284.12|4282.12|4284.12|4282.12|4284.12|4282.12|231
1687489200000|2023-06-23 03:00:00|4285.12|4283.12|4285.12|4283.12|4285.12|4283.12|4285.12|4283.12|174
1687489500000|2023-06-23 03:05:00|4284.12|4282.12|4283.12|4281.12|4285.12|4283.12|4283.12|4281.12|713
1687489800000|2023-06-23 03:10:00|4284.12|4282.12|4284.12|4282.12|4285.12|4283.12|4284.12|4282.12|40
1687490100000|2023-06-23 03:15:00|4284.62|4282.62|4284.12|4282.12|4285.12|4283.12|4284.12|4282.12|74
1687490400000|2023-06-23 03:20:00|||||||||11
1687490700000|2023-06-23 03:25:00|4285.12|4283.12|4285.12|4283.12|4285.12|4283.12|4285.12|4283.12|26
1687491000000|2023-06-23 03:30:00|4284.12|4282.12|4283.12|4281.12|4285.12|4283.12|4283.12|4281.12|204
1687491300000|2023-06-23 03:35:00|4282.12|4280.12|4284.12|4282.12|4284.12|4282.12|4282.12|4280.12|266
1687491600000|2023-06-23 03:40:00|4285.12|4283.12|4282.12|4280.12|4285.12|4283.12|4282.12|4280.12|134
1687491900000|2023-06-23 03:45:00|4283.12|4281.12|4283.12|4281.12|4283.12|4281.12|4283.12|4281.12|73
1687492200000|2023-06-23 03:50:00|4282.12|4280.12|4281.12|4279.12|4283.12|4281.12|4281.12|4279.12|147
1687492500000|2023-06-23 03:55:00|4280.12|4278.12|4281.12|4279.12|4281.12|4279.12|4280.12|4278.12|90
1687492800000|2023-06-23 04:00:00|4280.12|4278.12|4280.12|4278.12|4280.12|4278.12|4280.12|4278.12|54
1687493100000|2023-06-23 04:05:00|||||||||56
1687493400000|2023-06-23 04:10:00|4279.12|4277.12|4280.12|4278.12|4280.12|4278.12|4279.12|4277.12|545
1687493700000|2023-06-23 04:15:00|4279.12|4277.12|4280.12|4278.12|4280.12|4278.12|4279.12|4277.12|45
1687494000000|2023-06-23 04:20:00|4279.12|4277.12|4279.62|4277.62|4280.12|4278.12|4279.12|4277.12|58
1687494300000|2023-06-23 04:25:00|4279.12|4277.12|4276.12|4274.12|4279.12|4277.12|4276.12|4274.12|349
1687494600000|2023-06-23 04:30:00|4277.12|4275.12|4278.12|4276.12|4278.12|4276.12|4276.12|4274.12|338
1687494900000|2023-06-23 04:35:00|||||||||25
1687495200000|2023-06-23 04:40:00|4277.12|4275.12|4279.12|4277.12|4279.12|4277.12|4276.12|4274.12|370
1687495500000|2023-06-23 04:45:00|4278.12|4276.12|4278.12|4276.12|4278.12|4276.12|4277.12|4275.12|70
1687495800000|2023-06-23 04:50:00|4277.12|4275.12|4277.12|4275.12|4277.12|4275.12|4276.12|4274.12|271
1687496100000|2023-06-23 04:55:00|4276.12|4274.12|4276.12|4274.12|4277.12|4275.12|4276.12|4274.12|161
1687496400000|2023-06-23 05:00:00|4275.12|4273.12|4275.12|4273.12|4276.12|4274.12|4275.12|4273.12|339
1687496700000|2023-06-23 05:05:00|4276.12|4274.12|4277.12|4275.12|4277.12|4275.12|4276.12|4274.12|583
1687497000000|2023-06-23 05:10:00|4276.12|4274.12|4275.12|4273.12|4276.12|4274.12|4275.12|4273.12|232
1687497300000|2023-06-23 05:15:00|4276.12|4274.12|4278.12|4276.12|4278.12|4276.12|4276.12|4274.12|500
1687497600000|2023-06-23 05:20:00|4277.12|4275.12|4275.12|4273.12|4277.12|4275.12|4275.12|4273.12|237
1687497900000|2023-06-23 05:25:00|4276.12|4274.12|4276.12|4274.12|4276.12|4274.12|4275.12|4273.12|439
1687498200000|2023-06-23 05:30:00|||||||||53
1687498500000|2023-06-23 05:35:00|4277.12|4275.12|4277.12|4275.12|4277.12|4275.12|4276.12|4274.12|295
1687498800000|2023-06-23 05:40:00|4278.12|4276.12|4279.12|4277.12|4279.12|4277.12|4277.62|4275.62|487
1687499100000|2023-06-23 05:45:00|4280.12|4278.12|4283.12|4281.12|4283.12|4281.12|4279.12|4277.12|926
1687499400000|2023-06-23 05:50:00|4282.12|4280.12|4282.12|4280.12|4282.12|4280.12|4282.12|4280.12|556
1687499700000|2023-06-23 05:55:00|4283.12|4281.12|4284.12|4282.12|4284.12|4282.12|4283.12|4281.12|386
1687500000000|2023-06-23 06:00:00|4283.87|4282.37|4285.87|4284.37|4287.87|4286.37|4281.87|4280.37|2578
1687500300000|2023-06-23 06:05:00|4284.87|4283.37|4281.87|4280.37|4285.87|4284.37|4280.87|4279.37|1611
1687500600000|2023-06-23 06:10:00|4282.87|4281.37|4283.87|4282.37|4284.87|4283.37|4281.87|4280.37|735
1687500900000|2023-06-23 06:15:00|4282.87|4281.37|4280.87|4279.37|4283.87|4282.37|4279.87|4278.37|1160
1687501200000|2023-06-23 06:20:00|4281.87|4280.37|4284.87|4283.37|4284.87|4283.37|4281.87|4280.37|990
1687501500000|2023-06-23 06:25:00|4285.37|4283.87|4282.87|4281.37|4285.87|4284.37|4282.87|4281.37|621
1687501800000|2023-06-23 06:30:00|4283.87|4282.37|4283.87|4282.37|4283.87|4282.37|4282.87|4281.37|521
1687502100000|2023-06-23 06:35:00|4282.87|4281.37|4281.87|4280.37|4282.87|4281.37|4280.87|4279.37|1178
1687502400000|2023-06-23 06:40:00|4282.37|4280.87|4280.87|4279.37|4282.87|4281.37|4279.87|4278.37|600
1687502700000|2023-06-23 06:45:00|4281.87|4280.37|4281.87|4280.37|4281.87|4280.37|4280.87|4279.37|471
1687503000000|2023-06-23 06:50:00|4280.87|4279.37|4280.87|4279.37|4282.87|4281.37|4279.87|4278.37|1494
1687503300000|2023-06-23 06:55:00|4281.87|4280.37|4283.87|4282.37|4284.87|4283.37|4280.87|4279.37|979
1687503600000|2023-06-23 07:00:00|4284.87|4283.37|4278.87|4277.37|4284.87|4283.37|4278.87|4277.37|9813
1687503900000|2023-06-23 07:05:00|4279.87|4278.37|4285.87|4284.37|4285.87|4284.37|4279.87|4278.37|6887
1687504200000|2023-06-23 07:10:00|4286.87|4285.37|4287.87|4286.37|4288.87|4287.37|4283.87|4282.37|4097
1687504500000|2023-06-23 07:15:00|4288.87|4287.37|4292.87|4291.37|4293.87|4292.37|4288.37|4286.87|10359
1687504800000|2023-06-23 07:20:00|4293.87|4292.37|4289.87|4288.37|4294.87|4293.37|4289.87|4288.37|5744
1687505100000|2023-06-23 07:25:00|4290.87|4289.37|4290.37|4288.87|4291.87|4290.37|4287.87|4286.37|5237
1687505400000|2023-06-23 07:30:00|4290.87|4289.37|4277.87|4276.37|4290.87|4289.37|4275.87|4274.37|22909
1687505700000|2023-06-23 07:35:00|4276.87|4275.37|4270.87|4269.37|4278.87|4277.37|4270.87|4269.37|11373
1687506000000|2023-06-23 07:40:00|4271.87|4270.37|4269.87|4268.37|4272.87|4271.37|4265.87|4264.37|13190
1687506300000|2023-06-23 07:45:00|4268.87|4267.37|4272.87|4271.37|4272.87|4271.37|4266.87|4265.37|7444
1687506600000|2023-06-23 07:50:00|4271.87|4270.37|4277.96|4276.46|4277.96|4276.46|4270.87|4269.37|10210
1687506900000|2023-06-23 07:55:00|4279.96|4278.46|4277.96|4276.46|4279.96|4278.46|4275.96|4274.46|4307
1687507200000|2023-06-23 08:00:00|4278.96|4277.46|4279.96|4278.46|4281.96|4280.46|4278.96|4277.46|3566
1687507500000|2023-06-23 08:05:00|4280.96|4279.46|4283.96|4282.46|4285.96|4284.46|4280.96|4279.46|6483
1687507800000|2023-06-23 08:10:00|4282.96|4281.46|4283.96|4282.46|4284.96|4283.46|4281.96|4280.46|2578
1687508100000|2023-06-23 08:15:00|4284.96|4283.46|4283.96|4282.46|4284.96|4283.46|4282.96|4281.46|3422
1687508400000|2023-06-23 08:20:00|4284.96|4283.46|4279.96|4278.46|4286.96|4285.46|4279.96|4278.46|5888
1687508700000|2023-06-23 08:25:00|4278.96|4277.46|4282.46|4280.96|4282.96|4281.46|4278.96|4277.46|2541
1687509000000|2023-06-23 08:30:00|4281.96|4280.46|4285.96|4284.46|4285.96|4284.46|4281.96|4280.46|2781
1687509300000|2023-06-23 08:35:00|4286.96|4285.46|4286.96|4285.46|4288.96|4287.46|4285.96|4284.46|3869
1687509600000|2023-06-23 08:40:00|4287.96|4286.46|4288.96|4287.46|4289.96|4288.46|4287.96|4286.46|1900
1687509900000|2023-06-23 08:45:00|4287.96|4286.46|4288.96|4287.46|4289.96|4288.46|4286.96|4285.46|2347
1687510200000|2023-06-23 08:50:00|4287.96|4286.46|4290.96|4289.46|4290.96|4289.46|4286.96|4285.46|2875
1687510500000|2023-06-23 08:55:00|4289.96|4288.46|4287.96|4286.46|4289.96|4288.46|4286.96|4285.46|4542
1687510800000|2023-06-23 09:00:00|4286.96|4285.46|4288.96|4287.46|4288.96|4287.46|4286.96|4285.46|1753
1687511100000|2023-06-23 09:05:00|4288.46|4286.96|4287.96|4286.46|4290.96|4289.46|4285.96|4284.46|4076
1687511400000|2023-06-23 09:10:00|4288.96|4287.46|4287.96|4286.46|4289.96|4288.46|4287.96|4286.46|2945
1687511700000|2023-06-23 09:15:00|4288.96|4287.46|4288.96|4287.46|4289.96|4288.46|4287.96|4286.46|3890
1687512000000|2023-06-23 09:20:00|4287.96|4286.46|4285.96|4284.46|4288.96|4287.46|4285.96|4284.46|1565
1687512300000|2023-06-23 09:25:00|4286.96|4285.46|4284.96|4283.46|4286.96|4285.46|4282.96|4281.46|2404
1687512600000|2023-06-23 09:30:00|4283.96|4282.46|4282.96|4281.46|4284.96|4283.46|4282.96|4281.46|2861
1687512900000|2023-06-23 09:35:00|4283.96|4282.46|4285.96|4284.46|4285.96|4284.46|4282.96|4281.46|873
1687513200000|2023-06-23 09:40:00|4286.96|4285.46|4285.96|4284.46|4286.96|4285.46|4284.96|4283.46|1465
1687513500000|2023-06-23 09:45:00|4284.96|4283.46|4284.96|4283.46|4285.96|4284.46|4283.96|4282.46|996
1687513800000|2023-06-23 09:50:00|4285.96|4284.46|4287.96|4286.46|4287.96|4286.46|4283.96|4282.46|9504
1687514100000|2023-06-23 09:55:00|4288.96|4287.46|4290.96|4289.46|4291.96|4290.46|4288.96|4287.46|13834
1687514400000|2023-06-23 10:00:00|4289.96|4288.46|4286.96|4285.46|4290.96|4289.46|4286.96|4285.46|3864
1687514700000|2023-06-23 10:05:00|4287.96|4286.46|4287.96|4286.46|4288.96|4287.46|4287.96|4286.46|876
1687515000000|2023-06-23 10:10:00|4286.96|4285.46|4284.96|4283.46|4286.96|4285.46|4282.96|4281.46|3132
1687515300000|2023-06-23 10:15:00|4285.96|4284.46|4283.96|4282.46|4286.96|4285.46|4283.96|4282.46|1951
1687515600000|2023-06-23 10:20:00|4284.96|4283.46|4288.96|4287.46|4288.96|4287.46|4284.96|4283.46|2064
1687515900000|2023-06-23 10:25:00|4287.96|4286.46|4287.96|4286.46|4288.96|4287.46|4287.96|4286.46|1580
1687516200000|2023-06-23 10:30:00|4288.96|4287.46|4286.96|4285.46|4288.96|4287.46|4286.96|4285.46|2480
1687516500000|2023-06-23 10:35:00|4285.96|4284.46|4284.96|4283.46|4285.96|4284.46|4282.96|4281.46|1779
1687516800000|2023-06-23 10:40:00|4283.96|4282.46|4284.96|4283.46|4285.96|4284.46|4283.96|4282.46|1473
1687517100000|2023-06-23 10:45:00|4283.96|4282.46|4283.96|4282.46|4285.96|4284.46|4283.96|4282.46|6237
1687517400000|2023-06-23 10:50:00|4284.96|4283.46|4284.96|4283.46|4286.96|4285.46|4284.96|4283.46|2452
1687517700000|2023-06-23 10:55:00|4283.96|4282.46|4283.96|4282.46|4283.96|4282.46|4282.96|4281.46|1838
1687518000000|2023-06-23 11:00:00|4284.96|4283.46|4285.96|4284.46|4285.96|4284.46|4283.96|4282.46|2001
1687518300000|2023-06-23 11:05:00|4286.96|4285.46|4286.96|4285.46|4286.96|4285.46|4285.96|4284.46|1065
1687518600000|2023-06-23 11:10:00|4285.96|4284.46|4287.96|4286.46|4287.96|4286.46|4285.96|4284.46|1983
1687518900000|2023-06-23 11:15:00|4288.96|4287.46|4287.96|4286.46|4288.96|4287.46|4287.96|4286.46|1303
1687519200000|2023-06-23 11:20:00|4288.96|4287.46|4288.96|4287.46|4288.96|4287.46|4288.96|4287.46|645
1687519500000|2023-06-23 11:25:00|4287.96|4286.46|4287.96|4286.46|4287.96|4286.46|4287.96|4286.46|1131
1687519800000|2023-06-23 11:30:00|4288.96|4287.46|4286.96|4285.46|4288.96|4287.46|4285.96|4284.46|1762
1687520100000|2023-06-23 11:35:00|||||||||2064
1687520400000|2023-06-23 11:40:00|4287.17|4285.67|4286.17|4284.67|4287.17|4285.67|4285.17|4283.67|1654
1687520700000|2023-06-23 11:45:00|4285.17|4283.67|4286.17|4284.67|4286.17|4284.67|4284.17|4282.67|1964
1687521000000|2023-06-23 11:50:00|4285.17|4283.67|4286.17|4284.67|4286.17|4284.67|4284.17|4282.67|5140
1687521300000|2023-06-23 11:55:00|4285.17|4283.67|4285.17|4283.67|4286.17|4284.67|4285.17|4283.67|1570
1687521600000|2023-06-23 12:00:00|4284.17|4282.67|4282.17|4280.67|4285.17|4283.67|4282.17|4280.67|1671
1687521900000|2023-06-23 12:05:00|4281.17|4279.67|4279.17|4277.67|4281.17|4279.67|4278.17|4276.67|2406
1687522200000|2023-06-23 12:10:00|4278.17|4276.67|4279.17|4277.67|4280.17|4278.67|4277.17|4275.67|2627
1687522500000|2023-06-23 12:15:00|4278.17|4276.67|4276.17|4274.67|4279.17|4277.67|4276.17|4274.67|1703
1687522800000|2023-06-23 12:20:00|4277.17|4275.67|4273.17|4271.67|4278.17|4276.67|4273.17|4271.67|3207
1687523100000|2023-06-23 12:25:00|4272.17|4270.67|4271.17|4269.67|4273.17|4271.67|4271.17|4269.67|4380
1687523400000|2023-06-23 12:30:00|4270.17|4268.67|4269.17|4267.67|4271.17|4269.67|4268.17|4266.67|5026
1687523700000|2023-06-23 12:35:00|4268.17|4266.67|4267.17|4265.67|4269.17|4267.67|4266.17|4264.67|4925
1687524000000|2023-06-23 12:40:00|4266.17|4264.67|4264.17|4262.67|4267.17|4265.67|4263.17|4261.67|5777
1687524300000|2023-06-23 12:45:00|4263.17|4261.67|4261.17|4259.67|4263.17|4261.67|4258.17|4256.67|11570
1687524600000|2023-06-23 12:50:00|4260.17|4258.67|4258.17|4256.67|4262.17|4260.67|4256.17|4254.67|9587
1687524900000|2023-06-23 12:55:00|4257.17|4255.67|4253.17|4251.67|4257.17|4255.67|4253.17|4251.67|8689
1687525200000|2023-06-23 13:00:00|4252.17|4250.67|4257.17|4255.67|4259.17|4257.67|4252.17|4250.67|9718
1687525500000|2023-06-23 13:05:00|4256.17|4254.67|4256.17|4254.67|4257.17|4255.67|4251.17|4249.67|10429
1687525800000|2023-06-23 13:10:00|4255.17|4253.67|4256.17|4254.67|4257.17|4255.67|4255.17|4253.67|6362
1687526100000|2023-06-23 13:15:00|4255.17|4253.67|4255.17|4253.67|4257.17|4255.67|4255.17|4253.67|5154
1687526400000|2023-06-23 13:20:00|4254.17|4252.67|4253.17|4251.67|4255.17|4253.67|4253.17|4251.67|3568
1687526700000|2023-06-23 13:25:00|4254.17|4252.67|4253.17|4251.67|4254.17|4252.67|4253.17|4251.67|4854
1687527000000|2023-06-23 13:30:00|4254.17|4252.67|4254.17|4252.67|4256.17|4254.67|4252.17|4250.67|7909
1687527300000|2023-06-23 13:35:00|4255.17|4253.67|4258.17|4256.67|4258.17|4256.67|4254.17|4252.67|14640
1687527600000|2023-06-23 13:40:00|4259.17|4257.67|4260.17|4258.67|4260.17|4258.67|4258.17|4256.67|8915
1687527900000|2023-06-23 13:45:00|4261.17|4259.67|4258.17|4256.67|4263.17|4261.67|4257.17|4255.67|12567
1687528200000|2023-06-23 13:50:00|4259.17|4257.67|4265.17|4263.67|4266.17|4264.67|4259.17|4257.67|6210
1687528500000|2023-06-23 13:55:00|4266.17|4264.67|4266.17|4264.67|4267.17|4265.67|4264.17|4262.67|5509
1687528800000|2023-06-23 14:00:00|4267.17|4265.67|4268.17|4266.67|4269.17|4267.67|4266.17|4264.67|7548
1687529100000|2023-06-23 14:05:00|4269.17|4267.67|4270.17|4268.67|4271.17|4269.67|4267.17|4265.67|6808
1687529400000|2023-06-23 14:10:00|4271.17|4269.67|4271.17|4269.67|4272.17|4270.67|4270.17|4268.67|5507
1687529700000|2023-06-23 14:15:00|4272.17|4270.67|4273.17|4271.67|4274.17|4272.67|4272.17|4270.67|7974
1687530000000|2023-06-23 14:20:00|4274.17|4272.67|4276.17|4274.67|4276.17|4274.67|4272.17|4270.67|9652
1687530300000|2023-06-23 14:25:00|4275.17|4273.67|4277.17|4275.67|4277.17|4275.67|4275.17|4273.67|3885
1687530600000|2023-06-23 14:30:00|4278.17|4276.67|4282.17|4280.67|4282.17|4280.67|4278.17|4276.67|5316
1687530900000|2023-06-23 14:35:00|4281.17|4279.67|4283.17|4281.67|4283.17|4281.67|4280.17|4278.67|4432
1687531200000|2023-06-23 14:40:00|4282.17|4280.67|4282.17|4280.67|4282.17|4280.67|4281.17|4279.67|5660
1687531500000|2023-06-23 14:45:00|4281.17|4279.67|4280.17|4278.67|4282.17|4280.67|4279.17|4277.67|6161
1687531800000|2023-06-23 14:50:00|4279.17|4277.67|4277.17|4275.67|4282.17|4280.67|4277.17|4275.67|9478
1687532100000|2023-06-23 14:55:00|4276.17|4274.67|4277.17|4275.67|4277.17|4275.67|4275.17|4273.67|7176
1687532400000|2023-06-23 15:00:00|4276.17|4274.67|4276.17|4274.67|4277.17|4275.67|4276.17|4274.67|8311
1687532700000|2023-06-23 15:05:00|4277.17|4275.67|4273.17|4271.67|4277.17|4275.67|4272.17|4270.67|7870
1687533000000|2023-06-23 15:10:00|4274.17|4272.67|4269.17|4267.67|4274.17|4272.67|4268.17|4266.67|9306
1687533300000|2023-06-23 15:15:00|4270.17|4268.67|4268.17|4266.67|4270.17|4268.67|4268.17|4266.67|10613
1687533600000|2023-06-23 15:20:00|4267.17|4265.67|4267.17|4265.67|4269.17|4267.67|4267.17|4265.67|9184
1687533900000|2023-06-23 15:25:00|4268.17|4266.67|4268.17|4266.67|4269.17|4267.67|4266.17|4264.67|37109
1687534200000|2023-06-23 15:30:00|4269.17|4267.67|4270.17|4268.67|4271.17|4269.67|4269.17|4267.67|32398
1687534500000|2023-06-23 15:35:00|4269.17|4267.67|4275.17|4273.67|4275.17|4273.67|4269.17|4267.67|24689
1687534800000|2023-06-23 15:40:00|4274.17|4272.67|4278.17|4276.67|4278.17|4276.67|4274.17|4272.67|7615
1687535100000|2023-06-23 15:45:00|4279.17|4277.67|4278.17|4276.67|4279.17|4277.67|4277.17|4275.67|5555
1687535400000|2023-06-23 15:50:00|4277.17|4275.67|4275.17|4273.67|4277.17|4275.67|4275.17|4273.67|5541
1687535700000|2023-06-23 15:55:00|4276.17|4274.67|4276.17|4274.67|4276.17|4274.67|4275.17|4273.67|3679
1687536000000|2023-06-23 16:00:00|4277.17|4275.67|4276.17|4274.67|4277.17|4275.67|4276.17|4274.67|4458
1687536300000|2023-06-23 16:05:00|4275.17|4273.67|4277.17|4275.67|4277.17|4275.67|4275.17|4273.67|2022
1687536600000|2023-06-23 16:10:00|4278.17|4276.67|4278.17|4276.67|4278.17|4276.67|4276.17|4274.67|1521
1687536900000|2023-06-23 16:15:00|4279.17|4277.67|4279.17|4277.67|4280.17|4278.67|4278.17|4276.67|1227
1687537200000|2023-06-23 16:20:00|4278.67|4277.17|4279.17|4277.67|4280.17|4278.67|4278.17|4276.67|2679
1687537500000|2023-06-23 16:25:00|4279.67|4278.17|4279.17|4277.67|4280.17|4278.67|4279.17|4277.67|1624
1687537800000|2023-06-23 16:30:00|4280.17|4278.67|4279.17|4277.67|4281.17|4279.67|4279.17|4277.67|2329
1687538100000|2023-06-23 16:35:00|4278.67|4277.17|4279.17|4277.67|4279.17|4277.67|4278.17|4276.67|989
1687538400000|2023-06-23 16:40:00|4278.17|4276.67|4280.17|4278.67|4280.17|4278.67|4278.17|4276.67|575
1687538700000|2023-06-23 16:45:00|4281.17|4279.67|4279.17|4277.67|4281.17|4279.67|4279.17|4277.67|1295
1687539000000|2023-06-23 16:50:00|4280.17|4278.67|4278.17|4276.67|4280.17|4278.67|4278.17|4276.67|1013
1687539300000|2023-06-23 16:55:00|4279.17|4277.67|4280.17|4278.67|4280.17|4278.67|4278.17|4276.67|1558
1687539600000|2023-06-23 17:00:00|4279.17|4277.67|4279.17|4277.67|4280.17|4278.67|4278.17|4276.67|1884
1687539900000|2023-06-23 17:05:00|4278.17|4276.67|4279.17|4277.67|4279.17|4277.67|4278.17|4276.67|2087
1687540200000|2023-06-23 17:10:00|4280.17|4278.67|4280.17|4278.67|4280.17|4278.67|4279.17|4277.67|316
1687540500000|2023-06-23 17:15:00|4279.17|4277.67|4279.17|4277.67|4281.17|4279.67|4279.17|4277.67|657
1687540800000|2023-06-23 17:20:00|4280.17|4278.67|4280.17|4278.67|4281.17|4279.67|4279.17|4277.67|477
1687541100000|2023-06-23 17:25:00|4281.17|4279.67|4281.17|4279.67|4281.17|4279.67|4280.17|4278.67|245
1687541400000|2023-06-23 17:30:00|4281.67|4280.17|4280.17|4278.67|4282.17|4280.67|4280.17|4278.67|396
1687541700000|2023-06-23 17:35:00|4281.17|4279.67|4282.17|4280.67|4282.17|4280.67|4281.17|4279.67|222
1687542000000|2023-06-23 17:40:00|4281.17|4279.67|4280.17|4278.67|4282.17|4280.67|4280.17|4278.67|899
1687542300000|2023-06-23 17:45:00|4279.17|4277.67|4280.17|4278.67|4280.17|4278.67|4279.17|4277.67|398
1687542600000|2023-06-23 17:50:00|||||||||90
1687542900000|2023-06-23 17:55:00|4281.17|4279.67|4280.17|4278.67|4281.17|4279.67|4280.17|4278.67|484
1687543200000|2023-06-23 18:00:00|4279.17|4277.67|4279.17|4277.67|4280.17|4278.67|4279.17|4277.67|621
1687543500000|2023-06-23 18:05:00|4278.17|4276.67|4277.17|4275.67|4279.17|4277.67|4277.17|4275.67|603
1687543800000|2023-06-23 18:10:00|4276.17|4274.67|4277.17|4275.67|4278.17|4276.67|4276.17|4274.67|889
1687544100000|2023-06-23 18:15:00|4276.67|4275.17|4277.17|4275.67|4277.67|4276.17|4276.67|4275.17|286
1687544400000|2023-06-23 18:20:00|4278.17|4276.67|4278.17|4276.67|4278.17|4276.67|4278.17|4276.67|223
1687544700000|2023-06-23 18:25:00|4277.17|4275.67|4276.17|4274.67|4278.17|4276.67|4275.17|4273.67|468
1687545000000|2023-06-23 18:30:00|4275.17|4273.67|4276.17|4274.67|4276.17|4274.67|4275.17|4273.67|432
1687545300000|2023-06-23 18:35:00|4275.17|4273.67|4275.17|4273.67|4275.67|4274.17|4274.17|4272.67|1890
1687545600000|2023-06-23 18:40:00|4274.17|4272.67|4273.17|4271.67|4275.17|4273.67|4273.17|4271.67|768
1687545900000|2023-06-23 18:45:00|4272.17|4270.67|4272.17|4270.67|4273.17|4271.67|4271.17|4269.67|1059
1687546200000|2023-06-23 18:50:00|4271.67|4270.17|4270.17|4268.67|4272.17|4270.67|4270.17|4268.67|663
1687546500000|2023-06-23 18:55:00|4271.17|4269.67|4269.17|4267.67|4271.17|4269.67|4269.17|4267.67|1346
1687546800000|2023-06-23 19:00:00|4268.17|4266.67|4268.17|4266.67|4269.17|4267.67|4267.17|4265.67|1192
1687547100000|2023-06-23 19:05:00|4268.67|4267.17|4270.17|4268.67|4271.17|4269.67|4268.17|4266.67|531
1687547400000|2023-06-23 19:10:00|4271.17|4269.67|4271.17|4269.67|4272.17|4270.67|4270.17|4268.67|503
1687547700000|2023-06-23 19:15:00|4270.17|4268.67|4272.17|4270.67|4272.17|4270.67|4270.17|4268.67|572
1687548000000|2023-06-23 19:20:00|4271.17|4269.67|4270.17|4268.67|4271.17|4269.67|4269.17|4267.67|711
1687548300000|2023-06-23 19:25:00|4269.17|4267.67|4269.17|4267.67|4270.17|4268.67|4269.17|4267.67|1328
1687548600000|2023-06-23 19:30:00|4270.17|4268.67|4269.17|4267.67|4270.17|4268.67|4268.17|4266.67|1085
1687548900000|2023-06-23 19:35:00|4269.67|4268.17|4269.17|4267.67|4270.17|4268.67|4268.17|4266.67|1609
1687549200000|2023-06-23 19:40:00|4269.67|4268.17|4269.17|4267.67|4270.17|4268.67|4268.17|4266.67|661
1687549500000|2023-06-23 19:45:00|4269.67|4268.17|4270.17|4268.67|4270.67|4269.17|4269.17|4267.67|1077
1687549800000|2023-06-23 19:50:00|4269.17|4267.67|4270.17|4268.67|4272.17|4270.67|4267.17|4265.67|1506
1687550100000|2023-06-23 19:55:00|4271.17|4269.67|4269.17|4267.67|4273.17|4271.67|4269.17|4267.67|4963
1687550400000|2023-06-23 20:00:00|4271.62|4268.62|4272.12|4269.12|4273.32|4270.32|4265.02|4262.02|51
1687550700000|2023-06-23 20:05:00|4271.92|4268.92|4271.42|4268.42|4272.62|4269.62|4270.62|4267.62|0
1687551000000|2023-06-23 20:10:00|4271.62|4268.62|4270.72|4267.72|4271.62|4268.62|4269.92|4266.92|0
1687551300000|2023-06-23 20:15:00|4270.42|4267.42|4269.72|4266.72|4270.92|4267.92|4269.72|4266.72|0
1687551600000|2023-06-23 20:20:00|4269.82|4266.82|4270.22|4267.22|4270.42|4267.42|4268.92|4265.92|0
1687551900000|2023-06-23 20:25:00|4270.32|4267.32|4269.22|4266.22|4270.42|4267.42|4269.22|4266.22|0
1687552200000|2023-06-23 20:30:00|4268.92|4265.92|4270.22|4267.22|4270.72|4267.72|4268.92|4265.92|0
1687552500000|2023-06-23 20:35:00|4270.02|4267.02|4270.42|4267.42|4271.42|4268.42|4269.92|4266.92|0
1687552800000|2023-06-23 20:40:00|4270.32|4267.32|4270.22|4267.22|4270.42|4267.42|4269.72|4266.72|0
1687553100000|2023-06-23 20:45:00|4270.42|4267.42|4270.92|4267.92|4271.02|4268.02|4270.42|4267.42|0
1687553400000|2023-06-23 20:50:00|4271.02|4268.02|4270.42|4267.42|4271.12|4268.12|4270.22|4267.22|0
1687553700000|2023-06-23 20:55:00|4270.72|4267.72|4270.82|4267.82|4271.32|4268.32|4270.22|4267.22|0
1687730400000|2023-06-25 22:00:00|4272.02|4269.02|4272.52|4269.52|4273.02|4270.02|4272.02|4269.02|0
1687730700000|2023-06-25 22:05:00|4272.62|4269.62|4274.92|4271.92|4275.72|4272.72|4272.52|4269.52|0
1687731000000|2023-06-25 22:10:00|4274.62|4271.62|4276.52|4273.52|4276.82|4273.82|4274.62|4271.62|0
1687731300000|2023-06-25 22:15:00|4276.82|4273.82|4276.82|4273.82|4277.32|4274.32|4276.32|4273.32|0
1687731600000|2023-06-25 22:20:00|4276.72|4273.72|4277.12|4274.12|4277.12|4274.12|4276.32|4273.32|0
1687731900000|2023-06-25 22:25:00|4277.32|4274.32|4277.12|4274.12|4278.72|4275.72|4277.12|4274.12|0
1687732200000|2023-06-25 22:30:00|4277.22|4274.22|4276.82|4273.82|4277.32|4274.32|4276.32|4273.32|0
1687732500000|2023-06-25 22:35:00|4276.52|4273.52|4278.12|4275.12|4278.12|4275.12|4276.52|4273.52|0
1687732800000|2023-06-25 22:40:00|4278.32|4275.32|4279.02|4276.02|4279.02|4276.02|4277.92|4274.92|0
1687733100000|2023-06-25 22:45:00|4278.82|4275.82|4280.32|4277.32|4280.62|4277.62|4278.52|4275.52|0
1687733400000|2023-06-25 22:50:00|4280.42|4277.42|4280.32|4277.32|4281.12|4278.12|4280.32|4277.32|0
1687733700000|2023-06-25 22:55:00|4280.42|4277.42|4281.12|4278.12|4281.42|4278.42|4280.02|4277.02|0
1687734000000|2023-06-25 23:00:00|4281.42|4278.42|4280.32|4277.32|4281.42|4278.42|4279.82|4276.82|0
1687734300000|2023-06-25 23:05:00|4280.42|4277.42|4281.12|4278.12|4281.62|4278.62|4280.32|4277.32|0
1687734600000|2023-06-25 23:10:00|4281.42|4278.42|4280.92|4277.92|4282.72|4279.72|4280.92|4277.92|0
1687734900000|2023-06-25 23:15:00|4281.02|4278.02|4280.42|4277.42|4281.42|4278.42|4280.42|4277.42|0
1687735200000|2023-06-25 23:20:00|4280.62|4277.62|4280.92|4277.92|4281.22|4278.22|4280.42|4277.42|0
1687735500000|2023-06-25 23:25:00|4281.02|4278.02|4281.42|4278.42|4281.42|4278.42|4280.92|4277.92|0
1687735800000|2023-06-25 23:30:00|4281.72|4278.72|4280.62|4277.62|4281.72|4278.72|4280.42|4277.42|0
1687736100000|2023-06-25 23:35:00|4280.92|4277.92|4280.42|4277.42|4281.22|4278.22|4280.12|4277.12|0
1687736400000|2023-06-25 23:40:00|4280.52|4277.52|4280.62|4277.62|4281.22|4278.22|4280.42|4277.42|0
1687736700000|2023-06-25 23:45:00|4280.52|4277.52|4279.82|4276.82|4280.62|4277.62|4279.32|4276.32|0
1687737000000|2023-06-25 23:50:00|4280.02|4277.02|4278.82|4275.82|4280.12|4277.12|4278.82|4275.82|0
1687737300000|2023-06-25 23:55:00|4278.92|4275.92|4280.62|4277.62|4280.62|4277.62|4278.82|4275.82|0
1687737600000|2023-06-26 00:00:00|4280.42|4277.42|4277.12|4274.12|4280.92|4277.92|4276.62|4273.62|0
1687737900000|2023-06-26 00:05:00|4276.92|4273.92|4278.32|4275.32|4278.92|4275.92|4276.32|4273.32|0
1687738200000|2023-06-26 00:10:00|4278.62|4275.62|4279.92|4276.92|4280.52|4277.52|4278.62|4275.62|0
1687738500000|2023-06-26 00:15:00|4279.62|4276.62|4278.92|4276.92|4282.42|4280.42|4278.42|4276.42|1205
1687738800000|2023-06-26 00:20:00|4278.42|4276.42|4278.42|4276.42|4280.42|4278.42|4278.42|4276.42|742
1687739100000|2023-06-26 00:25:00|4279.42|4277.42|4279.42|4277.42|4279.42|4277.42|4278.42|4276.42|198
1687739400000|2023-06-26 00:30:00|4278.42|4276.42|4279.42|4277.42|4279.42|4277.42|4277.42|4275.42|230
1687739700000|2023-06-26 00:35:00|4278.92|4276.92|4278.42|4276.42|4279.42|4277.42|4277.42|4275.42|309
1687740000000|2023-06-26 00:40:00|4279.42|4277.42|4278.42|4276.42|4279.42|4277.42|4277.42|4275.42|469
1687740300000|2023-06-26 00:45:00|4279.42|4277.42|4276.42|4274.42|4279.42|4277.42|4276.42|4274.42|465
1687740600000|2023-06-26 00:50:00|4277.42|4275.42|4278.42|4276.42|4278.42|4276.42|4277.42|4275.42|323
1687740900000|2023-06-26 00:55:00|4279.42|4277.42|4279.42|4277.42|4279.42|4277.42|4278.42|4276.42|232
1687741200000|2023-06-26 01:00:00|4278.42|4276.42|4276.42|4274.42|4278.42|4276.42|4276.42|4274.42|225
1687741500000|2023-06-26 01:05:00|4275.42|4273.42|4276.42|4274.42|4276.42|4274.42|4274.42|4272.42|135
1687741800000|2023-06-26 01:10:00|4275.42|4273.42|4275.42|4273.42|4275.42|4273.42|4274.42|4272.42|99
1687742100000|2023-06-26 01:15:00|4276.42|4274.42|4278.42|4276.42|4278.42|4276.42|4276.42|4274.42|244
1687742400000|2023-06-26 01:20:00|4279.42|4277.42|4280.42|4278.42|4280.42|4278.42|4278.42|4276.42|359
1687742700000|2023-06-26 01:25:00|4279.42|4277.42|4280.42|4278.42|4280.42|4278.42|4279.42|4277.42|126
1687743000000|2023-06-26 01:30:00|4281.42|4279.42|4282.42|4280.42|4282.42|4280.42|4280.42|4278.42|182
1687743300000|2023-06-26 01:35:00|4281.42|4279.42|4283.42|4281.42|4284.42|4282.42|4281.42|4279.42|1053
1687743600000|2023-06-26 01:40:00|4284.42|4282.42|4282.42|4280.42|4284.42|4282.42|4281.42|4279.42|262
1687743900000|2023-06-26 01:45:00|4281.92|4279.92|4279.42|4277.42|4282.42|4280.42|4279.42|4277.42|133
1687744200000|2023-06-26 01:50:00|4278.42|4276.42|4279.42|4277.42|4280.42|4278.42|4278.42|4276.42|194
1687744500000|2023-06-26 01:55:00|4279.92|4277.92|4279.42|4277.42|4280.42|4278.42|4279.42|4277.42|44
1687744800000|2023-06-26 02:00:00|4280.42|4278.42|4280.42|4278.42|4280.42|4278.42|4279.42|4277.42|83
1687745100000|2023-06-26 02:05:00|4279.42|4277.42|4279.42|4277.42|4280.42|4278.42|4279.42|4277.42|53
1687745400000|2023-06-26 02:10:00|4280.42|4278.42|4281.42|4279.42|4281.42|4279.42|4280.42|4278.42|133
1687745700000|2023-06-26 02:15:00|4280.42|4278.42|4280.42|4278.42|4280.42|4278.42|4280.42|4278.42|36
1687746000000|2023-06-26 02:20:00|4279.42|4277.42|4280.42|4278.42|4280.42|4278.42|4279.42|4277.42|45
1687746300000|2023-06-26 02:25:00|4279.42|4277.42|4279.42|4277.42|4280.42|4278.42|4279.42|4277.42|98
1687746600000|2023-06-26 02:30:00|4280.42|4278.42|4280.42|4278.42|4280.42|4278.42|4280.42|4278.42|39
1687746900000|2023-06-26 02:35:00|4280.92|4278.92|4280.42|4278.42|4281.42|4279.42|4280.42|4278.42|69
1687747200000|2023-06-26 02:40:00|||||||||31
1687747500000|2023-06-26 02:45:00|4279.42|4277.42|4280.42|4278.42|4280.42|4278.42|4279.42|4277.42|35
1687747800000|2023-06-26 02:50:00|4279.42|4277.42|4280.42|4278.42|4280.42|4278.42|4279.42|4277.42|36
1687748100000|2023-06-26 02:55:00|4279.42|4277.42|4280.42|4278.42|4280.42|4278.42|4279.42|4277.42|45
1687748400000|2023-06-26 03:00:00|||||||||31
1687748700000|2023-06-26 03:05:00|4281.42|4279.42|4281.42|4279.42|4281.42|4279.42|4280.42|4278.42|119
1687749000000|2023-06-26 03:10:00|4282.42|4280.42|4282.42|4280.42|4282.42|4280.42|4281.42|4279.42|30
1687749300000|2023-06-26 03:15:00|4282.92|4280.92|4282.42|4280.42|4283.42|4281.42|4282.42|4280.42|314
1687749600000|2023-06-26 03:20:00|4281.42|4279.42|4282.42|4280.42|4282.42|4280.42|4281.42|4279.42|27
1687749900000|2023-06-26 03:25:00|4281.42|4279.42|4281.42|4279.42|4282.42|4280.42|4281.42|4279.42|16
1687750200000|2023-06-26 03:30:00|4280.42|4278.42|4281.42|4279.42|4281.42|4279.42|4280.42|4278.42|114
1687750500000|2023-06-26 03:35:00|4280.42|4278.42|4280.42|4278.42|4280.92|4278.92|4279.42|4277.42|60
1687750800000|2023-06-26 03:40:00|4279.42|4277.42|4279.42|4277.42|4279.42|4277.42|4279.42|4277.42|112
1687751100000|2023-06-26 03:45:00|4280.42|4278.42|4280.42|4278.42|4280.42|4278.42|4280.42|4278.42|14
1687751400000|2023-06-26 03:50:00|4281.42|4279.42|4280.42|4278.42|4281.42|4279.42|4279.42|4277.42|170
1687751700000|2023-06-26 03:55:00|4279.92|4277.92|4279.42|4277.42|4280.42|4278.42|4279.42|4277.42|143
1687752000000|2023-06-26 04:00:00|||||||||12
1687752300000|2023-06-26 04:05:00|||||||||25
1687752600000|2023-06-26 04:10:00|||||||||35
1687752900000|2023-06-26 04:15:00|||||||||74
1687753200000|2023-06-26 04:20:00|4278.42|4276.42|4278.42|4276.42|4278.42|4276.42|4278.42|4276.42|64
1687753500000|2023-06-26 04:25:00|4277.42|4275.42|4277.42|4275.42|4277.42|4275.42|4277.42|4275.42|75
1687753800000|2023-06-26 04:30:00|4277.92|4275.92|4278.42|4276.42|4278.42|4276.42|4277.42|4275.42|133
1687754100000|2023-06-26 04:35:00|4277.42|4275.42|4278.42|4276.42|4278.42|4276.42|4277.42|4275.42|90
1687754400000|2023-06-26 04:40:00|4277.42|4275.42|4277.42|4275.42|4277.42|4275.42|4277.42|4275.42|47
1687754700000|2023-06-26 04:45:00|4276.42|4274.42|4276.42|4274.42|4277.42|4275.42|4276.42|4274.42|75
1687755000000|2023-06-26 04:50:00|||||||||108
1687755300000|2023-06-26 04:55:00|4275.42|4273.42|4276.42|4274.42|4276.42|4274.42|4275.42|4273.42|138
1687755600000|2023-06-26 05:00:00|||||||||118
1687755900000|2023-06-26 05:05:00|4277.42|4275.42|4277.42|4275.42|4277.42|4275.42|4277.42|4275.42|271
1687756200000|2023-06-26 05:10:00|4278.42|4276.42|4275.42|4273.42|4278.42|4276.42|4275.42|4273.42|250
1687756500000|2023-06-26 05:15:00|4276.42|4274.42|4275.42|4273.42|4276.42|4274.42|4275.42|4273.42|78
1687756800000|2023-06-26 05:20:00|4276.42|4274.42|4273.42|4271.42|4276.42|4274.42|4273.42|4271.42|154
1687757100000|2023-06-26 05:25:00|4274.42|4272.42|4274.42|4272.42|4274.42|4272.42|4273.42|4271.42|120
1687757400000|2023-06-26 05:30:00|4273.42|4271.42|4274.42|4272.42|4274.42|4272.42|4273.42|4271.42|67
1687757700000|2023-06-26 05:35:00|||||||||11
1687758000000|2023-06-26 05:40:00|4275.42|4273.42|4275.42|4273.42|4275.42|4273.42|4275.42|4273.42|223
1687758300000|2023-06-26 05:45:00|4274.42|4272.42|4275.42|4273.42|4275.42|4273.42|4274.42|4272.42|157
1687758600000|2023-06-26 05:50:00|4274.42|4272.42|4275.42|4273.42|4275.42|4273.42|4274.42|4272.42|179
1687758900000|2023-06-26 05:55:00|4274.92|4272.92|4274.42|4272.42|4274.92|4272.92|4274.42|4272.42|34
1687759200000|2023-06-26 06:00:00|4274.17|4272.67|4274.17|4272.67|4274.17|4272.67|4272.17|4270.67|1204
1687759500000|2023-06-26 06:05:00|4273.17|4271.67|4276.17|4274.67|4277.17|4275.67|4273.17|4271.67|1569
1687759800000|2023-06-26 06:10:00|4277.17|4275.67|4277.17|4275.67|4278.17|4276.67|4276.17|4274.67|1117
1687760100000|2023-06-26 06:15:00|4276.17|4274.67|4278.17|4276.67|4278.17|4276.67|4276.17|4274.67|1158
1687760400000|2023-06-26 06:20:00|4279.17|4277.67|4280.17|4278.67|4280.17|4278.67|4278.17|4276.67|1061
1687760700000|2023-06-26 06:25:00|4280.67|4279.17|4278.17|4276.67|4281.17|4279.67|4278.17|4276.67|240
1687761000000|2023-06-26 06:30:00|4279.17|4277.67|4278.17|4276.67|4279.17|4277.67|4278.17|4276.67|417
1687761300000|2023-06-26 06:35:00|4278.67|4277.17|4279.17|4277.67|4279.17|4277.67|4278.67|4277.17|777
1687761600000|2023-06-26 06:40:00|4278.17|4276.67|4278.17|4276.67|4278.17|4276.67|4278.17|4276.67|384
1687761900000|2023-06-26 06:45:00|4279.17|4277.67|4279.17|4277.67|4279.17|4277.67|4279.17|4277.67|709
1687762200000|2023-06-26 06:50:00|4280.17|4278.67|4282.17|4280.67|4283.17|4281.67|4280.17|4278.67|2521
1687762500000|2023-06-26 06:55:00|4283.17|4281.67|4284.17|4282.67|4284.17|4282.67|4282.17|4280.67|2572
1687762800000|2023-06-26 07:00:00|4283.17|4281.67|4274.17|4272.67|4283.17|4281.67|4274.17|4272.67|11287
1687763100000|2023-06-26 07:05:00|4274.17|4272.67|4273.17|4271.67|4276.17|4274.67|4271.17|4269.67|5435
1687763400000|2023-06-26 07:10:00|4272.17|4270.67|4263.17|4261.67|4273.17|4271.67|4261.17|4259.67|5980
1687763700000|2023-06-26 07:15:00|4264.17|4262.67|4260.17|4258.67|4266.17|4264.67|4260.17|4258.67|6403
1687764000000|2023-06-26 07:20:00|4261.17|4259.67|4262.17|4260.67|4264.17|4262.67|4261.17|4259.67|5857
1687764300000|2023-06-26 07:25:00|4263.17|4261.67|4257.17|4255.67|4263.17|4261.67|4256.17|4254.67|5740
1687764600000|2023-06-26 07:30:00|4258.17|4256.67|4253.17|4251.67|4258.17|4256.67|4250.17|4248.67|10742
1687764900000|2023-06-26 07:35:00|4252.17|4250.67|4247.17|4245.67|4252.17|4250.67|4244.17|4242.67|9274
1687765200000|2023-06-26 07:40:00|4246.97|4245.47|4250.97|4249.47|4251.97|4250.47|4245.97|4244.47|12225
1687765500000|2023-06-26 07:45:00|4251.97|4250.47|4254.97|4253.47|4254.97|4253.47|4248.97|4247.47|7902
1687765800000|2023-06-26 07:50:00|4255.97|4254.47|4260.97|4259.47|4261.97|4260.47|4255.97|4254.47|8975
1687766100000|2023-06-26 07:55:00|4261.97|4260.47|4259.97|4258.47|4265.97|4264.47|4259.97|4258.47|7763
1687766400000|2023-06-26 08:00:00|4258.97|4257.47|4257.97|4256.47|4259.97|4258.47|4253.97|4252.47|9569
1687766700000|2023-06-26 08:05:00|4258.97|4257.47|4255.97|4254.47|4259.97|4258.47|4254.97|4253.47|4338
1687767000000|2023-06-26 08:10:00|4256.97|4255.47|4254.97|4253.47|4259.97|4258.47|4254.97|4253.47|6027
1687767300000|2023-06-26 08:15:00|4255.97|4254.47|4253.97|4252.47|4258.97|4257.47|4252.97|4251.47|5750
1687767600000|2023-06-26 08:20:00|4254.97|4253.47|4252.97|4251.47|4254.97|4253.47|4251.97|4250.47|2535
1687767900000|2023-06-26 08:25:00|4251.97|4250.47|4248.97|4247.47|4251.97|4250.47|4247.97|4246.47|3764
1687768200000|2023-06-26 08:30:00|4247.97|4246.47|4253.97|4252.47|4254.97|4253.47|4245.97|4244.47|5864
1687768500000|2023-06-26 08:35:00|4252.97|4251.47|4256.97|4255.47|4259.97|4258.47|4252.97|4251.47|4055
1687768800000|2023-06-26 08:40:00|4255.97|4254.47|4246.97|4245.47|4256.97|4255.47|4246.97|4245.47|7565
1687769100000|2023-06-26 08:45:00|4245.97|4244.47|4238.97|4237.47|4246.97|4245.47|4238.97|4237.47|7568
1687769400000|2023-06-26 08:50:00|4237.97|4236.47|4244.97|4243.47|4244.97|4243.47|4237.97|4236.47|5718
1687769700000|2023-06-26 08:55:00|4245.97|4244.47|4246.97|4245.47|4247.97|4246.47|4243.97|4242.47|7297
1687770000000|2023-06-26 09:00:00|4247.97|4246.47|4249.97|4248.47|4249.97|4248.47|4246.97|4245.47|5618
1687770300000|2023-06-26 09:05:00|4248.97|4247.47|4250.97|4249.47|4252.97|4251.47|4248.97|4247.47|5235
1687770600000|2023-06-26 09:10:00|4251.97|4250.47|4251.97|4250.47|4252.97|4251.47|4251.97|4250.47|3549
1687770900000|2023-06-26 09:15:00|4252.97|4251.47|4256.97|4255.47|4256.97|4255.47|4252.97|4251.47|3330
1687771200000|2023-06-26 09:20:00|4255.97|4254.47|4256.97|4255.47|4257.97|4256.47|4255.97|4254.47|3858
1687771500000|2023-06-26 09:25:00|4257.97|4256.47|4255.97|4254.47|4257.97|4256.47|4255.97|4254.47|2228
1687771800000|2023-06-26 09:30:00|4256.97|4255.47|4258.97|4257.47|4258.97|4257.47|4255.97|4254.47|2789
1687772100000|2023-06-26 09:35:00|4257.97|4256.47|4261.97|4260.47|4263.97|4262.47|4257.97|4256.47|6541
1687772400000|2023-06-26 09:40:00|4262.97|4261.47|4265.97|4264.47|4265.97|4264.47|4262.97|4261.47|3270
1687772700000|2023-06-26 09:45:00|4264.97|4263.47|4265.97|4264.47|4267.97|4266.47|4264.97|4263.47|4877
1687773000000|2023-06-26 09:50:00|4266.97|4265.47|4269.97|4268.47|4269.97|4268.47|4266.97|4265.47|4524
1687773300000|2023-06-26 09:55:00|4270.97|4269.47|4269.97|4268.47|4270.97|4269.47|4265.97|4264.47|5904
1687773600000|2023-06-26 10:00:00|4268.97|4267.47|4269.97|4268.47|4270.97|4269.47|4267.97|4266.47|3435
1687773900000|2023-06-26 10:05:00|4268.97|4267.47|4267.97|4266.47|4268.97|4267.47|4266.97|4265.47|4064
1687774200000|2023-06-26 10:10:00|4266.97|4265.47|4268.97|4267.47|4269.97|4268.47|4266.97|4265.47|2097
1687774500000|2023-06-26 10:15:00|4269.97|4268.47|4267.97|4266.47|4269.97|4268.47|4267.97|4266.47|2100
1687774800000|2023-06-26 10:20:00|4268.97|4267.47|4268.97|4267.47|4269.97|4268.47|4267.97|4266.47|2619
1687775100000|2023-06-26 10:25:00|4267.97|4266.47|4268.97|4267.47|4269.97|4268.47|4267.97|4266.47|5010
1687775400000|2023-06-26 10:30:00|4267.97|4266.47|4265.97|4264.47|4268.97|4267.47|4265.97|4264.47|2233
1687775700000|2023-06-26 10:35:00|4266.97|4265.47|4269.97|4268.47|4270.97|4269.47|4266.97|4265.47|2083
1687776000000|2023-06-26 10:40:00|4270.97|4269.47|4272.97|4271.47|4272.97|4271.47|4270.97|4269.47|3658
1687776300000|2023-06-26 10:45:00|4273.97|4272.47|4269.97|4268.47|4273.97|4272.47|4269.97|4268.47|1660
1687776600000|2023-06-26 10:50:00|4268.97|4267.47|4269.97|4268.47|4269.97|4268.47|4268.97|4267.47|2735
1687776900000|2023-06-26 10:55:00|||||||||2243
1687777200000|2023-06-26 11:00:00|4270.97|4269.47|4271.97|4270.47|4271.97|4270.47|4270.97|4269.47|2006
1687777500000|2023-06-26 11:05:00|4270.97|4269.47|4272.97|4271.47|4272.97|4271.47|4270.97|4269.47|1396
1687777800000|2023-06-26 11:10:00|4273.97|4272.47|4275.97|4274.47|4275.97|4274.47|4272.97|4271.47|3155
1687778100000|2023-06-26 11:15:00|4276.97|4275.47|4276.97|4275.47|4276.97|4275.47|4276.97|4275.47|3136
1687778400000|2023-06-26 11:20:00|4277.97|4276.47|4275.97|4274.47|4277.97|4276.47|4275.97|4274.47|3413
1687778700000|2023-06-26 11:25:00|4274.97|4273.47|4275.97|4274.47|4275.97|4274.47|4273.97|4272.47|5014
1687779000000|2023-06-26 11:30:00|4276.97|4275.47|4274.97|4273.47|4277.97|4276.47|4274.97|4273.47|2919
1687779300000|2023-06-26 11:35:00|4275.97|4274.47|4275.97|4274.47|4276.97|4275.47|4275.97|4274.47|1939
1687779600000|2023-06-26 11:40:00|4275.6|4274.1|4276.6|4275.1|4276.6|4275.1|4274.6|4273.1|1569
1687779900000|2023-06-26 11:45:00|4275.6|4274.1|4276.6|4275.1|4276.6|4275.1|4274.6|4273.1|2507
1687780200000|2023-06-26 11:50:00|4275.6|4274.1|4276.6|4275.1|4277.6|4276.1|4275.6|4274.1|2507
1687780500000|2023-06-26 11:55:00|4275.6|4274.1|4274.6|4273.1|4277.6|4276.1|4274.6|4273.1|2638
1687780800000|2023-06-26 12:00:00|4275.6|4274.1|4276.6|4275.1|4277.6|4276.1|4274.6|4273.1|2269
1687781100000|2023-06-26 12:05:00|4275.6|4274.1|4270.6|4269.1|4276.6|4275.1|4270.6|4269.1|3560
1687781400000|2023-06-26 12:10:00|4271.6|4270.1|4273.6|4272.1|4274.6|4273.1|4271.6|4270.1|2741
1687781700000|2023-06-26 12:15:00|4274.6|4273.1|4275.6|4274.1|4275.6|4274.1|4274.6|4273.1|741
1687782000000|2023-06-26 12:20:00|4276.6|4275.1|4277.6|4276.1|4279.6|4278.1|4276.6|4275.1|3672
1687782300000|2023-06-26 12:25:00|4278.6|4277.1|4279.6|4278.1|4279.6|4278.1|4277.6|4276.1|2219
1687782600000|2023-06-26 12:30:00|4280.6|4279.1|4280.6|4279.1|4280.6|4279.1|4279.6|4278.1|4718
1687782900000|2023-06-26 12:35:00|4279.6|4278.1|4279.6|4278.1|4279.6|4278.1|4279.6|4278.1|4908
1687783200000|2023-06-26 12:40:00|4280.6|4279.1|4276.6|4275.1|4280.6|4279.1|4276.6|4275.1|2687
1687783500000|2023-06-26 12:45:00|4275.6|4274.1|4277.6|4276.1|4277.6|4276.1|4274.6|4273.1|3142
1687783800000|2023-06-26 12:50:00|4278.6|4277.1|4273.6|4272.1|4278.6|4277.1|4272.6|4271.1|4258
1687784100000|2023-06-26 12:55:00|4274.6|4273.1|4273.6|4272.1|4274.6|4273.1|4272.6|4271.1|3456
1687784400000|2023-06-26 13:00:00|4272.6|4271.1|4274.6|4273.1|4274.6|4273.1|4272.6|4271.1|3205
1687784700000|2023-06-26 13:05:00|4275.6|4274.1|4273.6|4272.1|4275.6|4274.1|4273.6|4272.1|5964
1687785000000|2023-06-26 13:10:00|4274.6|4273.1|4276.6|4275.1|4276.6|4275.1|4273.6|4272.1|3142
1687785300000|2023-06-26 13:15:00|4277.6|4276.1|4276.6|4275.1|4277.6|4276.1|4276.6|4275.1|5892
1687785600000|2023-06-26 13:20:00|4277.6|4276.1|4280.6|4279.1|4280.6|4279.1|4277.6|4276.1|2320
1687785900000|2023-06-26 13:25:00|4279.6|4278.1|4278.6|4277.1|4279.6|4278.1|4278.6|4277.1|3718
1687786200000|2023-06-26 13:30:00|4279.6|4278.1|4282.6|4281.1|4283.6|4282.1|4278.6|4277.1|4609
1687786500000|2023-06-26 13:35:00|4283.6|4282.1|4287.6|4286.1|4287.6|4286.1|4283.6|4282.1|8385
1687786800000|2023-06-26 13:40:00|4288.6|4287.1|4292.6|4291.1|4293.6|4292.1|4287.6|4286.1|6612
1687787100000|2023-06-26 13:45:00|4293.6|4292.1|4291.6|4290.1|4295.6|4294.1|4291.6|4290.1|7019
1687787400000|2023-06-26 13:50:00|4290.6|4289.1|4293.6|4292.1|4295.6|4294.1|4290.6|4289.1|9592
1687787700000|2023-06-26 13:55:00|4293.1|4291.6|4292.6|4291.1|4293.6|4292.1|4289.6|4288.1|4812
1687788000000|2023-06-26 14:00:00|4291.6|4290.1|4291.6|4290.1|4293.6|4292.1|4290.6|4289.1|3314
1687788300000|2023-06-26 14:05:00|4292.6|4291.1|4291.6|4290.1|4294.6|4293.1|4291.6|4290.1|4745
1687788600000|2023-06-26 14:10:00|4292.6|4291.1|4291.51|4290.01|4292.6|4291.1|4286.51|4285.01|7210
1687788900000|2023-06-26 14:15:00|4290.51|4289.01|4289.51|4288.01|4293.51|4292.01|4289.51|4288.01|2558
1687789200000|2023-06-26 14:20:00|4288.51|4287.01|4288.51|4287.01|4290.51|4289.01|4288.51|4287.01|4767
1687789500000|2023-06-26 14:25:00|4289.51|4288.01|4286.51|4285.01|4289.51|4288.01|4285.51|4284.01|4985
1687789800000|2023-06-26 14:30:00|4285.51|4284.01|4284.51|4283.01|4286.51|4285.01|4282.51|4281.01|4340
1687790100000|2023-06-26 14:35:00|4285.51|4284.01|4283.51|4282.01|4285.51|4284.01|4283.51|4282.01|5720
1687790400000|2023-06-26 14:40:00|4282.51|4281.01|4285.51|4284.01|4285.51|4284.01|4279.51|4278.01|6886
1687790700000|2023-06-26 14:45:00|4284.51|4283.01|4285.51|4284.01|4285.51|4284.01|4283.51|4282.01|2920
1687791000000|2023-06-26 14:50:00|4286.51|4285.01|4287.51|4286.01|4289.51|4288.01|4286.51|4285.01|3303
1687791300000|2023-06-26 14:55:00|4286.51|4285.01|4288.51|4287.01|4288.51|4287.01|4286.51|4285.01|3908
1687791600000|2023-06-26 15:00:00|4287.51|4286.01|4286.51|4285.01|4288.51|4287.01|4286.51|4285.01|4408
1687791900000|2023-06-26 15:05:00|4285.51|4284.01|4285.51|4284.01|4286.51|4285.01|4283.51|4282.01|7383
1687792200000|2023-06-26 15:10:00|4284.51|4283.01|4284.51|4283.01|4285.51|4284.01|4283.51|4282.01|3530
1687792500000|2023-06-26 15:15:00|4283.51|4282.01|4282.51|4281.01|4285.51|4284.01|4282.51|4281.01|9024
1687792800000|2023-06-26 15:20:00|4281.51|4280.01|4280.51|4279.01|4282.51|4281.01|4280.51|4279.01|14622
1687793100000|2023-06-26 15:25:00|4281.51|4280.01|4280.51|4279.01|4282.51|4281.01|4280.51|4279.01|20786
1687793400000|2023-06-26 15:30:00|4281.51|4280.01|4282.51|4281.01|4283.51|4282.01|4280.51|4279.01|41292
1687793700000|2023-06-26 15:35:00|4281.51|4280.01|4283.51|4282.01|4283.51|4282.01|4281.51|4280.01|25339
1687794000000|2023-06-26 15:40:00|4284.51|4283.01|4282.51|4281.01|4284.51|4283.01|4281.51|4280.01|6042
1687794300000|2023-06-26 15:45:00|4281.51|4280.01|4285.51|4284.01|4285.51|4284.01|4281.51|4280.01|3685
1687794600000|2023-06-26 15:50:00|4286.51|4285.01|4287.51|4286.01|4287.51|4286.01|4285.51|4284.01|11202
1687794900000|2023-06-26 15:55:00|4286.51|4285.01|4288.51|4287.01|4288.51|4287.01|4286.51|4285.01|1461
1687795200000|2023-06-26 16:00:00|4289.51|4288.01|4286.51|4285.01|4289.51|4288.01|4286.51|4285.01|4048
1687795500000|2023-06-26 16:05:00|4285.51|4284.01|4283.51|4282.01|4285.51|4284.01|4282.51|4281.01|2717
1687795800000|2023-06-26 16:10:00|4282.51|4281.01|4283.51|4282.01|4283.51|4282.01|4281.51|4280.01|1306
1687796100000|2023-06-26 16:15:00|4284.51|4283.01|4284.51|4283.01|4285.51|4284.01|4283.51|4282.01|1278
1687796400000|2023-06-26 16:20:00|4283.51|4282.01|4285.51|4284.01|4285.51|4284.01|4283.51|4282.01|814
1687796700000|2023-06-26 16:25:00|4284.51|4283.01|4285.51|4284.01|4285.51|4284.01|4284.51|4283.01|729
1687797000000|2023-06-26 16:30:00|4284.51|4283.01|4284.51|4283.01|4285.51|4284.01|4284.51|4283.01|572
1687797300000|2023-06-26 16:35:00|4285.51|4284.01|4283.51|4282.01|4285.51|4284.01|4283.51|4282.01|1986
1687797600000|2023-06-26 16:40:00|4284.51|4283.01|4282.51|4281.01|4284.51|4283.01|4281.51|4280.01|1207
1687797900000|2023-06-26 16:45:00|4283.51|4282.01|4283.51|4282.01|4283.51|4282.01|4282.51|4281.01|1153
1687798200000|2023-06-26 16:50:00|4283.01|4281.51|4283.51|4282.01|4284.51|4283.01|4282.51|4281.01|702
1687798500000|2023-06-26 16:55:00|4284.51|4283.01|4285.51|4284.01|4285.51|4284.01|4284.51|4283.01|2816
1687798800000|2023-06-26 17:00:00|4285.01|4283.51|4284.51|4283.01|4285.51|4284.01|4284.51|4283.01|519
1687799100000|2023-06-26 17:05:00|4285.51|4284.01|4285.51|4284.01|4285.51|4284.01|4283.51|4282.01|482
1687799400000|2023-06-26 17:10:00|4284.51|4283.01|4285.51|4284.01|4286.51|4285.01|4284.51|4283.01|707
1687799700000|2023-06-26 17:15:00|4286.51|4285.01|4287.51|4286.01|4287.51|4286.01|4285.51|4284.01|651
1687800000000|2023-06-26 17:20:00|4286.51|4285.01|4286.51|4285.01|4288.51|4287.01|4286.51|4285.01|557
1687800300000|2023-06-26 17:25:00|4285.51|4284.01|4286.51|4285.01|4287.51|4286.01|4284.51|4283.01|2294
1687800600000|2023-06-26 17:30:00|4287.51|4286.01|4285.51|4284.01|4287.51|4286.01|4285.51|4284.01|769
1687800900000|2023-06-26 17:35:00|4284.51|4283.01|4285.51|4284.01|4285.51|4284.01|4284.51|4283.01|432
1687801200000|2023-06-26 17:40:00|4286.51|4285.01|4285.51|4284.01|4286.51|4285.01|4284.51|4283.01|558
1687801500000|2023-06-26 17:45:00|4286.51|4285.01|4286.51|4285.01|4286.51|4285.01|4285.51|4284.01|218
1687801800000|2023-06-26 17:50:00|4285.51|4284.01|4284.51|4283.01|4286.01|4284.51|4284.51|4283.01|296
1687802100000|2023-06-26 17:55:00|4285.51|4284.01|4285.51|4284.01|4286.51|4285.01|4284.51|4283.01|715
1687802400000|2023-06-26 18:00:00|4285.01|4283.51|4285.51|4284.01|4286.51|4285.01|4284.51|4283.01|995
1687802700000|2023-06-26 18:05:00|4284.51|4283.01|4284.51|4283.01|4285.51|4284.01|4283.51|4282.01|253
1687803000000|2023-06-26 18:10:00|4283.51|4282.01|4284.51|4283.01|4285.51|4284.01|4283.51|4282.01|96
1687803300000|2023-06-26 18:15:00|4283.51|4282.01|4283.51|4282.01|4284.51|4283.01|4283.51|4282.01|199
1687803600000|2023-06-26 18:20:00|4284.51|4283.01|4282.51|4281.01|4284.51|4283.01|4282.51|4281.01|209
1687803900000|2023-06-26 18:25:00|4283.51|4282.01|4283.51|4282.01|4284.01|4282.51|4282.51|4281.01|210
1687804200000|2023-06-26 18:30:00|4284.01|4282.51|4286.51|4285.01|4286.51|4285.01|4284.01|4282.51|190
1687804500000|2023-06-26 18:35:00|4285.51|4284.01|4288.51|4287.01|4288.51|4287.01|4285.51|4284.01|495
1687804800000|2023-06-26 18:40:00|4287.51|4286.01|4288.51|4287.01|4288.51|4287.01|4287.51|4286.01|547
1687805100000|2023-06-26 18:45:00|4287.51|4286.01|4287.51|4286.01|4288.51|4287.01|4287.51|4286.01|532
1687805400000|2023-06-26 18:50:00|4288.01|4286.51|4286.51|4285.01|4288.51|4287.01|4285.51|4284.01|301
1687805700000|2023-06-26 18:55:00|4285.51|4284.01|4286.01|4284.51|4286.51|4285.01|4285.51|4284.01|401
1687806000000|2023-06-26 19:00:00|4286.51|4285.01|4286.51|4285.01|4287.51|4286.01|4285.51|4284.01|195
1687806300000|2023-06-26 19:05:00|4287.51|4286.01|4286.51|4285.01|4287.51|4286.01|4286.51|4285.01|234
1687806600000|2023-06-26 19:10:00|4285.51|4284.01|4286.51|4285.01|4287.51|4286.01|4285.51|4284.01|1325
1687806900000|2023-06-26 19:15:00|4286.01|4284.51|4286.51|4285.01|4286.51|4285.01|4285.51|4284.01|327
1687807200000|2023-06-26 19:20:00|4287.01|4285.51|4285.51|4284.01|4287.51|4286.01|4285.51|4284.01|1020
1687807500000|2023-06-26 19:25:00|4286.01|4284.51|4287.51|4286.01|4287.51|4286.01|4285.51|4284.01|255
1687807800000|2023-06-26 19:30:00|4286.51|4285.01|4288.51|4287.01|4288.51|4287.01|4286.51|4285.01|1444
1687808100000|2023-06-26 19:35:00|4289.51|4288.01|4288.51|4287.01|4289.51|4288.01|4288.51|4287.01|750
1687808400000|2023-06-26 19:40:00|4287.51|4286.01|4286.51|4285.01|4288.51|4287.01|4286.51|4285.01|851
1687808700000|2023-06-26 19:45:00|4285.51|4284.01|4284.51|4283.01|4285.51|4284.01|4282.51|4281.01|2059
1687809000000|2023-06-26 19:50:00|4283.51|4282.01|4284.51|4283.01|4284.51|4283.01|4282.51|4281.01|2834
1687809300000|2023-06-26 19:55:00|4285.51|4284.01|4282.51|4281.01|4285.51|4284.01|4282.51|4281.01|5964
1687809600000|2023-06-26 20:00:00|4283.76|4280.76|4286.26|4283.26|4288.66|4285.66|4283.76|4280.76|91
1687809900000|2023-06-26 20:05:00|4286.56|4283.56|4287.06|4284.06|4287.86|4284.86|4285.66|4282.66|0
1687810200000|2023-06-26 20:10:00|4287.36|4284.36|4287.56|4284.56|4289.46|4286.46|4286.26|4283.26|0
1687810500000|2023-06-26 20:15:00|4287.36|4284.36|4287.56|4284.56|4288.16|4285.16|4286.76|4283.76|0
1687810800000|2023-06-26 20:20:00|4287.46|4284.46|4287.06|4284.06|4287.56|4284.56|4286.76|4283.76|0
1687811100000|2023-06-26 20:25:00|4286.76|4283.76|4287.06|4284.06|4287.56|4284.56|4286.76|4283.76|0
1687811400000|2023-06-26 20:30:00|4287.36|4284.36|4287.06|4284.06|4287.86|4284.86|4287.06|4284.06|0
1687811700000|2023-06-26 20:35:00|4286.96|4283.96|4286.76|4283.76|4287.06|4284.06|4286.26|4283.26|0
1687812000000|2023-06-26 20:40:00|4286.96|4283.96|4286.56|4283.56|4287.06|4284.06|4286.26|4283.26|0
1687812300000|2023-06-26 20:45:00|4286.76|4283.76|4287.06|4284.06|4287.86|4284.86|4286.76|4283.76|0
1687812600000|2023-06-26 20:50:00|4286.76|4283.76|4288.16|4285.16|4288.36|4285.36|4286.56|4283.56|0
1687812900000|2023-06-26 20:55:00|4288.26|4285.26|4288.06|4285.06|4288.36|4285.36|4287.76|4284.76|0
1687813200000|2023-06-26 21:00:00|4287.46|4284.46|4287.56|4284.56|4287.86|4284.86|4287.36|4284.36|0
1687813500000|2023-06-26 21:05:00|4287.66|4284.66|4287.96|4284.96|4287.96|4284.96|4287.36|4284.36|0
1687813800000|2023-06-26 21:10:00|4287.86|4284.86|4287.56|4284.56|4287.96|4284.96|4287.56|4284.56|0
1687814100000|2023-06-26 21:15:00|4287.76|4284.76|4287.66|4284.66|4287.76|4284.76|4287.46|4284.46|0
1687814400000|2023-06-26 21:20:00|4287.56|4284.56|4287.36|4284.36|4287.56|4284.56|4287.36|4284.36|0
1687814700000|2023-06-26 21:25:00|4287.46|4284.46|4287.46|4284.46|4287.56|4284.56|4287.46|4284.46|0
1687815300000|2023-06-26 21:35:00|4287.56|4284.56|4287.46|4284.46|4287.56|4284.56|4287.46|4284.46|0
1687815600000|2023-06-26 21:40:00|4287.36|4284.36|4287.26|4284.26|4287.36|4284.36|4287.06|4284.06|0
1687815900000|2023-06-26 21:45:00|4287.36|4284.36|4287.36|4284.36|4287.46|4284.46|4287.36|4284.36|0
1687816200000|2023-06-26 21:50:00|4287.46|4284.46|4287.86|4284.86|4287.96|4284.96|4287.46|4284.46|0
1687816500000|2023-06-26 21:55:00|4287.76|4284.76|4287.56|4284.56|4287.86|4284.86|4287.56|4284.56|0
1687816800000|2023-06-26 22:00:00|4288.86|4285.86|4288.36|4285.36|4290.06|4287.06|4288.26|4285.26|0
1687817100000|2023-06-26 22:05:00|4288.16|4285.16|4288.16|4285.16|4288.66|4285.66|4287.86|4284.86|0
1687817400000|2023-06-26 22:10:00|4288.26|4285.26|4289.26|4286.26|4289.46|4286.46|4287.86|4284.86|0
1687817700000|2023-06-26 22:15:00|4289.46|4286.46|4288.96|4285.96|4289.46|4286.46|4288.36|4285.36|0
1687818000000|2023-06-26 22:20:00|4289.06|4286.06|4287.86|4284.86|4289.26|4286.26|4287.76|4284.76|0
1687818300000|2023-06-26 22:25:00|4287.96|4284.96|4287.56|4284.56|4288.36|4285.36|4287.36|4284.36|0
1687818600000|2023-06-26 22:30:00|4287.76|4284.76|4287.56|4284.56|4287.86|4284.86|4286.76|4283.76|0
1687818900000|2023-06-26 22:35:00|4287.76|4284.76|4288.96|4285.96|4289.26|4286.26|4287.76|4284.76|0
1687819200000|2023-06-26 22:40:00|4289.06|4286.06|4289.46|4286.46|4289.66|4286.66|4288.36|4285.36|0
1687819500000|2023-06-26 22:45:00|4289.36|4286.36|4288.96|4285.96|4289.36|4286.36|4288.66|4285.66|0
1687819800000|2023-06-26 22:50:00|4289.06|4286.06|4289.46|4286.46|4289.46|4286.46|4288.96|4285.96|0
1687820100000|2023-06-26 22:55:00|4289.26|4286.26|4290.26|4287.26|4290.26|4287.26|4289.26|4286.26|0
1687820400000|2023-06-26 23:00:00|4290.06|4287.06|4290.56|4287.56|4290.86|4287.86|4290.06|4287.06|0
1687820700000|2023-06-26 23:05:00|4290.66|4287.66|4290.86|4287.86|4291.16|4288.16|4290.56|4287.56|0
1687821000000|2023-06-26 23:10:00|4290.56|4287.56|4290.86|4287.86|4290.86|4287.86|4290.26|4287.26|0
1687821300000|2023-06-26 23:15:00|4290.66|4287.66|4291.16|4288.16|4291.66|4288.66|4290.56|4287.56|0
1687821600000|2023-06-26 23:20:00|4291.26|4288.26|4290.86|4287.86|4291.26|4288.26|4290.56|4287.56|0
1687821900000|2023-06-26 23:25:00|4291.16|4288.16|4291.16|4288.16|4291.16|4288.16|4290.56|4287.56|0
1687822200000|2023-06-26 23:30:00|4291.36|4288.36|4291.36|4288.36|4291.66|4288.66|4291.16|4288.16|0
1687822500000|2023-06-26 23:35:00|4291.16|4288.16|4291.66|4288.66|4291.76|4288.76|4291.16|4288.16|0
1687822800000|2023-06-26 23:40:00|4291.36|4288.36|4291.36|4288.36|4291.96|4288.96|4291.36|4288.36|0
1687823100000|2023-06-26 23:45:00|4291.56|4288.56|4291.96|4288.96|4292.16|4289.16|4291.36|4288.36|0
1687823400000|2023-06-26 23:50:00|4292.16|4289.16|4292.76|4289.76|4292.76|4289.76|4291.66|4288.66|0
1687823700000|2023-06-26 23:55:00|4292.56|4289.56|4293.06|4290.06|4293.06|4290.06|4292.46|4289.46|0
1687824000000|2023-06-27 00:00:00|4292.86|4289.86|4292.76|4289.76|4293.26|4290.26|4292.46|4289.46|0
1687824300000|2023-06-27 00:05:00|4292.86|4289.86|4291.36|4288.36|4293.06|4290.06|4291.36|4288.36|0
1687824600000|2023-06-27 00:10:00|4291.16|4288.16|4290.96|4287.96|4292.46|4289.46|4288.46|4285.46|0
1687824900000|2023-06-27 00:15:00|4291.06|4288.06|4287.76|4285.76|4291.16|4288.16|4285.76|4283.76|1098
1687825200000|2023-06-27 00:20:00|4288.76|4286.76|4287.76|4285.76|4288.76|4286.76|4286.76|4284.76|273
1687825500000|2023-06-27 00:25:00|4286.76|4284.76|4287.76|4285.76|4287.76|4285.76|4286.76|4284.76|121
1687825800000|2023-06-27 00:30:00|4287.26|4285.26|4287.76|4285.76|4287.76|4285.76|4286.76|4284.76|81
1687826100000|2023-06-27 00:35:00|4286.76|4284.76|4286.76|4284.76|4287.76|4285.76|4286.76|4284.76|71
1687826400000|2023-06-27 00:40:00|||||||||12
1687826700000|2023-06-27 00:45:00|||||||||16
1687827000000|2023-06-27 00:50:00|||||||||17
1687827300000|2023-06-27 00:55:00|||||||||35
1687827600000|2023-06-27 01:00:00|4287.76|4285.76|4286.76|4284.76|4287.76|4285.76|4286.76|4284.76|261
1687827900000|2023-06-27 01:05:00|4285.76|4283.76|4284.76|4282.76|4285.76|4283.76|4284.76|4282.76|375
1687828200000|2023-06-27 01:10:00|||||||||6
1687828500000|2023-06-27 01:15:00|4283.76|4281.76|4284.76|4282.76|4284.76|4282.76|4282.76|4280.76|134
1687828800000|2023-06-27 01:20:00|||||||||5
1687829100000|2023-06-27 01:25:00|4285.76|4283.76|4284.76|4282.76|4285.76|4283.76|4284.76|4282.76|56
1687829400000|2023-06-27 01:30:00|4283.76|4281.76|4285.76|4283.76|4286.76|4284.76|4283.76|4281.76|83
1687829700000|2023-06-27 01:35:00|4286.76|4284.76|4285.76|4283.76|4286.76|4284.76|4285.76|4283.76|25
1687830000000|2023-06-27 01:40:00|4286.76|4284.76|4286.76|4284.76|4286.76|4284.76|4285.76|4283.76|71
1687830300000|2023-06-27 01:45:00|4287.76|4285.76|4289.26|4287.26|4289.76|4287.76|4287.76|4285.76|150
1687830600000|2023-06-27 01:50:00|4288.76|4286.76|4287.76|4285.76|4288.76|4286.76|4286.76|4284.76|403
1687830900000|2023-06-27 01:55:00|4288.76|4286.76|4288.76|4286.76|4288.76|4286.76|4288.76|4286.76|52
1687831200000|2023-06-27 02:00:00|4287.76|4285.76|4287.76|4285.76|4287.76|4285.76|4287.76|4285.76|208
1687831500000|2023-06-27 02:05:00|4288.76|4286.76|4289.76|4287.76|4289.76|4287.76|4288.76|4286.76|184
1687831800000|2023-06-27 02:10:00|||||||||127
1687832100000|2023-06-27 02:15:00|4290.76|4288.76|4289.76|4287.76|4290.76|4288.76|4289.76|4287.76|89
1687832400000|2023-06-27 02:20:00|4288.76|4286.76|4289.76|4287.76|4289.76|4287.76|4288.76|4286.76|197
1687832700000|2023-06-27 02:25:00|4288.76|4286.76|4289.26|4287.26|4289.76|4287.76|4288.76|4286.76|187
1687833000000|2023-06-27 02:30:00|4289.76|4287.76|4288.26|4286.26|4289.76|4287.76|4287.76|4285.76|113
1687833300000|2023-06-27 02:35:00|4288.76|4286.76|4288.76|4286.76|4288.76|4286.76|4288.26|4286.26|5
1687833600000|2023-06-27 02:40:00|4287.76|4285.76|4287.76|4285.76|4287.76|4285.76|4287.76|4285.76|63
1687833900000|2023-06-27 02:45:00|4288.76|4286.76|4287.76|4285.76|4288.76|4286.76|4287.76|4285.76|111
1687834200000|2023-06-27 02:50:00|4287.26|4285.26|4287.76|4285.76|4287.76|4285.76|4286.76|4284.76|39
1687834500000|2023-06-27 02:55:00|4288.76|4286.76|4287.76|4285.76|4288.76|4286.76|4287.76|4285.76|39
1687834800000|2023-06-27 03:00:00|||||||||6
1687835100000|2023-06-27 03:05:00|4288.76|4286.76|4287.76|4285.76|4288.76|4286.76|4287.76|4285.76|169
1687835400000|2023-06-27 03:10:00|4286.76|4284.76|4287.76|4285.76|4287.76|4285.76|4286.76|4284.76|18
1687835700000|2023-06-27 03:15:00|4286.76|4284.76|4286.76|4284.76|4286.76|4284.76|4286.76|4284.76|21
1687836000000|2023-06-27 03:20:00|4287.76|4285.76|4287.76|4285.76|4287.76|4285.76|4287.76|4285.76|11
1687836300000|2023-06-27 03:25:00|4288.76|4286.76|4288.26|4286.26|4288.76|4286.76|4287.76|4285.76|39
1687836600000|2023-06-27 03:30:00|4288.76|4286.76|4288.76|4286.76|4288.76|4286.76|4287.76|4285.76|19
1687836900000|2023-06-27 03:35:00|4287.76|4285.76|4289.76|4287.76|4289.76|4287.76|4287.76|4285.76|31
1687837200000|2023-06-27 03:40:00|||||||||10
1687837500000|2023-06-27 03:45:00|||||||||7
1687837800000|2023-06-27 03:50:00|4288.76|4286.76|4288.76|4286.76|4288.76|4286.76|4288.76|4286.76|32
1687838100000|2023-06-27 03:55:00|4287.76|4285.76|4288.76|4286.76|4288.76|4286.76|4287.76|4285.76|17
1687838400000|2023-06-27 04:00:00|4289.76|4287.76|4288.76|4286.76|4289.76|4287.76|4288.76|4286.76|286
1687838700000|2023-06-27 04:05:00|4287.76|4285.76|4288.76|4286.76|4288.76|4286.76|4287.76|4285.76|92
1687839000000|2023-06-27 04:10:00|4287.76|4285.76|4289.76|4287.76|4289.76|4287.76|4287.76|4285.76|13
1687839300000|2023-06-27 04:15:00|4290.76|4288.76|4289.76|4287.76|4290.76|4288.76|4289.76|4287.76|31
1687839600000|2023-06-27 04:20:00|4290.76|4288.76|4290.76|4288.76|4290.76|4288.76|4290.76|4288.76|152
1687839900000|2023-06-27 04:25:00|4291.76|4289.76|4291.76|4289.76|4291.76|4289.76|4290.76|4288.76|183
1687840200000|2023-06-27 04:30:00|4290.76|4288.76|4290.76|4288.76|4290.76|4288.76|4290.76|4288.76|330
1687840500000|2023-06-27 04:35:00|4291.76|4289.76|4291.76|4289.76|4291.76|4289.76|4291.76|4289.76|24
1687840800000|2023-06-27 04:40:00|||||||||20
1687841100000|2023-06-27 04:45:00|||||||||2
1687841400000|2023-06-27 04:50:00|||||||||8
1687841700000|2023-06-27 04:55:00|||||||||15
1687842000000|2023-06-27 05:00:00|||||||||67
1687842300000|2023-06-27 05:05:00|||||||||99
1687842600000|2023-06-27 05:10:00|4292.76|4290.76|4293.76|4291.76|4293.76|4291.76|4292.76|4290.76|113
1687842900000|2023-06-27 05:15:00|4292.76|4290.76|4292.76|4290.76|4292.76|4290.76|4292.76|4290.76|485
1687843200000|2023-06-27 05:20:00|4293.76|4291.76|4293.76|4291.76|4293.76|4291.76|4292.76|4290.76|108
1687843500000|2023-06-27 05:25:00|||||||||43
1687843800000|2023-06-27 05:30:00|4293.26|4291.26|4294.76|4292.76|4295.76|4293.76|4292.76|4290.76|1379
1687844100000|2023-06-27 05:35:00|4295.76|4293.76|4294.76|4292.76|4295.76|4293.76|4294.76|4292.76|286
1687844400000|2023-06-27 05:40:00|4293.76|4291.76|4294.76|4292.76|4294.76|4292.76|4293.76|4291.76|91
1687844700000|2023-06-27 05:45:00|4294.26|4292.26|4294.76|4292.76|4294.76|4292.76|4294.26|4292.26|106
1687845000000|2023-06-27 05:50:00|4295.76|4293.76|4295.76|4293.76|4295.76|4293.76|4294.76|4292.76|491
1687845300000|2023-06-27 05:55:00|4296.76|4294.76|4298.76|4296.76|4298.76|4296.76|4296.76|4294.76|1308
1687845600000|2023-06-27 06:00:00|4298.51|4297.01|4303.51|4302.01|4305.51|4304.01|4297.51|4296.01|4123
1687845900000|2023-06-27 06:05:00|4302.51|4301.01|4306.51|4305.01|4307.51|4306.01|4301.51|4300.01|3233
1687846200000|2023-06-27 06:10:00|4307.51|4306.01|4306.51|4305.01|4307.51|4306.01|4305.51|4304.01|1481
1687846500000|2023-06-27 06:15:00|4306.01|4304.51|4305.51|4304.01|4306.51|4305.01|4305.51|4304.01|1108
1687846800000|2023-06-27 06:20:00|4304.51|4303.01|4302.51|4301.01|4304.51|4303.01|4302.51|4301.01|1056
1687847100000|2023-06-27 06:25:00|4301.51|4300.01|4301.51|4300.01|4302.51|4301.01|4301.51|4300.01|325
1687847400000|2023-06-27 06:30:00|4302.51|4301.01|4302.51|4301.01|4303.51|4302.01|4301.51|4300.01|1788
1687847700000|2023-06-27 06:35:00|4303.51|4302.01|4304.51|4303.01|4304.51|4303.01|4303.01|4301.51|1454
1687848000000|2023-06-27 06:40:00|4305.51|4304.01|4305.51|4304.01|4305.51|4304.01|4305.51|4304.01|1085
1687848300000|2023-06-27 06:45:00|4304.51|4303.01|4302.51|4301.01|4304.51|4303.01|4302.51|4301.01|1290
1687848600000|2023-06-27 06:50:00|4301.51|4300.01|4301.51|4300.01|4301.51|4300.01|4301.51|4300.01|1278
1687848900000|2023-06-27 06:55:00|4301.01|4299.51|4300.51|4299.01|4301.51|4300.01|4300.51|4299.01|759
1687849200000|2023-06-27 07:00:00|4299.51|4298.01|4306.51|4305.01|4307.51|4306.01|4298.51|4297.01|14622
1687849500000|2023-06-27 07:05:00|4305.51|4304.01|4310.51|4309.01|4311.51|4310.01|4304.51|4303.01|12674
1687849800000|2023-06-27 07:10:00|4309.51|4308.01|4311.51|4310.01|4311.51|4310.01|4308.51|4307.01|8520
1687850100000|2023-06-27 07:15:00|4310.51|4309.01|4308.51|4307.01|4311.51|4310.01|4308.51|4307.01|9104
1687850400000|2023-06-27 07:20:00|4307.51|4306.01|4307.51|4306.01|4310.51|4309.01|4307.51|4306.01|6220
1687850700000|2023-06-27 07:25:00|4306.51|4305.01|4305.51|4304.01|4306.51|4305.01|4299.51|4298.01|10162
1687851000000|2023-06-27 07:30:00|4304.51|4303.01|4297.51|4296.01|4304.51|4303.01|4297.51|4296.01|7918
1687851300000|2023-06-27 07:35:00|4298.51|4297.01|4296.51|4295.01|4301.51|4300.01|4296.51|4295.01|7264
1687851600000|2023-06-27 07:40:00|4296.68|4295.18|4294.68|4293.18|4296.68|4295.18|4293.68|4292.18|6204
1687851900000|2023-06-27 07:45:00|4293.68|4292.18|4291.68|4290.18|4295.68|4294.18|4291.68|4290.18|4498
1687852200000|2023-06-27 07:50:00|4292.68|4291.18|4293.68|4292.18|4294.68|4293.18|4291.68|4290.18|4074
1687852500000|2023-06-27 07:55:00|4292.68|4291.18|4293.68|4292.18|4293.68|4292.18|4291.68|4290.18|2681
1687852800000|2023-06-27 08:00:00|4292.68|4291.18|4294.68|4293.18|4294.68|4293.18|4291.68|4290.18|2895
1687853100000|2023-06-27 08:05:00|4294.18|4292.68|4290.68|4289.18|4295.68|4294.18|4290.68|4289.18|4138
1687853400000|2023-06-27 08:10:00|4291.68|4290.18|4294.68|4293.18|4295.68|4294.18|4291.68|4290.18|2532
1687853700000|2023-06-27 08:15:00|4293.68|4292.18|4296.68|4295.18|4297.68|4296.18|4293.68|4292.18|6890
1687854000000|2023-06-27 08:20:00|4295.68|4294.18|4293.68|4292.18|4297.68|4296.18|4293.68|4292.18|2111
1687854300000|2023-06-27 08:25:00|4292.68|4291.18|4294.68|4293.18|4294.68|4293.18|4292.68|4291.18|2627
1687854600000|2023-06-27 08:30:00|4293.68|4292.18|4291.68|4290.18|4294.68|4293.18|4291.68|4290.18|2061
1687854900000|2023-06-27 08:35:00|4292.68|4291.18|4289.68|4288.18|4292.68|4291.18|4289.68|4288.18|2696
1687855200000|2023-06-27 08:40:00|4288.68|4287.18|4290.68|4289.18|4290.68|4289.18|4286.68|4285.18|6160
1687855500000|2023-06-27 08:45:00|4289.68|4288.18|4289.68|4288.18|4291.68|4290.18|4289.68|4288.18|2915
1687855800000|2023-06-27 08:50:00|4288.68|4287.18|4290.68|4289.18|4290.68|4289.18|4287.68|4286.18|2500
1687856100000|2023-06-27 08:55:00|4290.18|4288.68|4287.68|4286.18|4290.68|4289.18|4287.68|4286.18|2601
1687856400000|2023-06-27 09:00:00|4286.68|4285.18|4286.68|4285.18|4286.68|4285.18|4285.68|4284.18|2453
1687856700000|2023-06-27 09:05:00|4285.68|4284.18|4285.68|4284.18|4285.68|4284.18|4285.68|4284.18|2138
1687857000000|2023-06-27 09:10:00|4284.68|4283.18|4287.68|4286.18|4289.68|4288.18|4284.68|4283.18|3019
1687857300000|2023-06-27 09:15:00|4286.68|4285.18|4286.68|4285.18|4288.68|4287.18|4286.68|4285.18|2137
1687857600000|2023-06-27 09:20:00|4287.68|4286.18|4285.68|4284.18|4287.68|4286.18|4285.68|4284.18|2223
1687857900000|2023-06-27 09:25:00|4284.68|4283.18|4288.68|4287.18|4288.68|4287.18|4284.68|4283.18|9580
1687858200000|2023-06-27 09:30:00|4287.68|4286.18|4288.68|4287.18|4288.68|4287.18|4285.68|4284.18|4744
1687858500000|2023-06-27 09:35:00|4287.68|4286.18|4286.68|4285.18|4287.68|4286.18|4284.68|4283.18|3920
1687858800000|2023-06-27 09:40:00|4287.68|4286.18|4286.68|4285.18|4287.68|4286.18|4286.68|4285.18|3093
1687859100000|2023-06-27 09:45:00|4285.68|4284.18|4286.68|4285.18|4286.68|4285.18|4284.68|4283.18|3387
1687859400000|2023-06-27 09:50:00|4285.68|4284.18|4285.68|4284.18|4286.68|4285.18|4285.68|4284.18|954
1687859700000|2023-06-27 09:55:00|4284.68|4283.18|4284.68|4283.18|4286.68|4285.18|4283.68|4282.18|3074
1687860000000|2023-06-27 10:00:00|4283.68|4282.18|4286.68|4285.18|4286.68|4285.18|4283.68|4282.18|1622
1687860300000|2023-06-27 10:05:00|4287.68|4286.18|4285.68|4284.18|4287.68|4286.18|4285.68|4284.18|1840
1687860600000|2023-06-27 10:10:00|4284.68|4283.18|4284.68|4283.18|4285.68|4284.18|4284.68|4283.18|1412
1687860900000|2023-06-27 10:15:00|4285.68|4284.18|4284.68|4283.18|4285.68|4284.18|4284.68|4283.18|885
1687861200000|2023-06-27 10:20:00|4285.68|4284.18|4287.68|4286.18|4288.68|4287.18|4285.68|4284.18|1609
1687861500000|2023-06-27 10:25:00|4286.68|4285.18|4287.68|4286.18|4287.68|4286.18|4286.68|4285.18|1990
1687861800000|2023-06-27 10:30:00|4288.68|4287.18|4290.68|4289.18|4290.68|4289.18|4288.68|4287.18|2064
1687862100000|2023-06-27 10:35:00|4289.68|4288.18|4289.68|4288.18|4289.68|4288.18|4287.68|4286.18|3445
1687862400000|2023-06-27 10:40:00|4288.68|4287.18|4288.68|4287.18|4289.68|4288.18|4287.68|4286.18|2832
1687862700000|2023-06-27 10:45:00|4287.68|4286.18|4289.68|4288.18|4289.68|4288.18|4287.68|4286.18|2325
1687863000000|2023-06-27 10:50:00|4288.68|4287.18|4290.68|4289.18|4290.68|4289.18|4287.68|4286.18|2512
1687863300000|2023-06-27 10:55:00|4289.68|4288.18|4290.68|4289.18|4290.68|4289.18|4288.68|4287.18|1706
1687863600000|2023-06-27 11:00:00|4289.68|4288.18|4287.68|4286.18|4289.68|4288.18|4287.68|4286.18|2578
1687863900000|2023-06-27 11:05:00|4286.68|4285.18|4286.68|4285.18|4286.68|4285.18|4284.68|4283.18|4616
1687864200000|2023-06-27 11:10:00|4287.68|4286.18|4285.68|4284.18|4287.68|4286.18|4285.68|4284.18|1126
1687864500000|2023-06-27 11:15:00|4284.68|4283.18|4283.68|4282.18|4284.68|4283.18|4282.68|4281.18|1400
1687864800000|2023-06-27 11:20:00|4282.68|4281.18|4283.68|4282.18|4284.68|4283.18|4282.68|4281.18|1996
1687865100000|2023-06-27 11:25:00|4284.68|4283.18|4283.68|4282.18|4285.18|4283.68|4282.68|4281.18|2139
1687865400000|2023-06-27 11:30:00|4282.68|4281.18|4283.68|4282.18|4283.68|4282.18|4282.68|4281.18|3362
1687865700000|2023-06-27 11:35:00|4282.68|4281.18|4281.68|4280.18|4282.68|4281.18|4281.68|4280.18|1904
1687866000000|2023-06-27 11:40:00|4281.96|4280.46|4279.96|4278.46|4281.96|4280.46|4278.96|4277.46|3177
1687866300000|2023-06-27 11:45:00|4278.96|4277.46|4279.96|4278.46|4279.96|4278.46|4278.96|4277.46|2135
1687866600000|2023-06-27 11:50:00|4278.96|4277.46|4275.96|4274.46|4278.96|4277.46|4273.96|4272.46|4377
1687866900000|2023-06-27 11:55:00|4276.96|4275.46|4277.96|4276.46|4277.96|4276.46|4274.96|4273.46|3430
1687867200000|2023-06-27 12:00:00|4276.96|4275.46|4277.96|4276.46|4279.96|4278.46|4275.96|4274.46|2572
1687867500000|2023-06-27 12:05:00|4276.96|4275.46|4276.96|4275.46|4279.96|4278.46|4276.96|4275.46|2103
1687867800000|2023-06-27 12:10:00|4275.96|4274.46|4273.96|4272.46|4275.96|4274.46|4273.96|4272.46|4415
1687868100000|2023-06-27 12:15:00|4274.96|4273.46|4274.96|4273.46|4276.96|4275.46|4273.96|4272.46|1911
1687868400000|2023-06-27 12:20:00|4273.96|4272.46|4274.96|4273.46|4274.96|4273.46|4272.96|4271.46|3032
1687868700000|2023-06-27 12:25:00|4273.96|4272.46|4275.96|4274.46|4276.96|4275.46|4273.96|4272.46|2774
1687869000000|2023-06-27 12:30:00|4274.96|4273.46|4277.96|4276.46|4278.96|4277.46|4274.96|4273.46|4175
1687869300000|2023-06-27 12:35:00|4276.96|4275.46|4279.96|4278.46|4281.96|4280.46|4276.96|4275.46|2841
1687869600000|2023-06-27 12:40:00|4280.96|4279.46|4279.96|4278.46|4281.96|4280.46|4279.96|4278.46|2654
1687869900000|2023-06-27 12:45:00|4278.96|4277.46|4278.96|4277.46|4279.96|4278.46|4277.96|4276.46|1657
1687870200000|2023-06-27 12:50:00|4277.96|4276.46|4277.96|4276.46|4278.96|4277.46|4276.96|4275.46|2620
1687870500000|2023-06-27 12:55:00|4276.96|4275.46|4278.96|4277.46|4278.96|4277.46|4276.96|4275.46|2369
1687870800000|2023-06-27 13:00:00|4277.96|4276.46|4277.96|4276.46|4278.96|4277.46|4277.96|4276.46|1632
1687871100000|2023-06-27 13:05:00|4278.96|4277.46|4279.96|4278.46|4279.96|4278.46|4277.96|4276.46|1082
1687871400000|2023-06-27 13:10:00|4278.96|4277.46|4280.96|4279.46|4280.96|4279.46|4278.96|4277.46|1326
1687871700000|2023-06-27 13:15:00|4279.96|4278.46|4280.96|4279.46|4281.96|4280.46|4279.96|4278.46|2041
1687872000000|2023-06-27 13:20:00|4281.96|4280.46|4282.96|4281.46|4282.96|4281.46|4281.96|4280.46|2049
1687872300000|2023-06-27 13:25:00|4283.96|4282.46|4281.96|4280.46|4283.96|4282.46|4281.96|4280.46|1859
1687872600000|2023-06-27 13:30:00|4282.96|4281.46|4281.96|4280.46|4282.96|4281.46|4278.96|4277.46|6057
1687872900000|2023-06-27 13:35:00|4280.96|4279.46|4286.96|4285.46|4286.96|4285.46|4280.96|4279.46|4336
1687873200000|2023-06-27 13:40:00|4287.96|4286.46|4286.96|4285.46|4287.96|4286.46|4284.96|4283.46|7475
1687873500000|2023-06-27 13:45:00|4285.96|4284.46|4283.96|4282.46|4285.96|4284.46|4282.96|4281.46|8195
1687873800000|2023-06-27 13:50:00|4284.96|4283.46|4284.96|4283.46|4286.96|4285.46|4282.96|4281.46|2836
1687874100000|2023-06-27 13:55:00|4283.96|4282.46|4287.96|4286.46|4287.96|4286.46|4283.96|4282.46|3437
1687874400000|2023-06-27 14:00:00|4287.46|4285.96|4289.96|4288.46|4290.96|4289.46|4286.96|4285.46|4815
1687874700000|2023-06-27 14:05:00|4288.96|4287.46|4289.96|4288.46|4290.96|4289.46|4287.96|4286.46|2845
1687875000000|2023-06-27 14:10:00|4289.3|4287.8|4289.3|4287.8|4289.3|4287.8|4285.3|4283.8|4181
1687875300000|2023-06-27 14:15:00|4288.3|4286.8|4293.3|4291.8|4293.3|4291.8|4288.3|4286.8|3530
1687875600000|2023-06-27 14:20:00|4292.3|4290.8|4293.3|4291.8|4294.3|4292.8|4292.3|4290.8|8356
1687875900000|2023-06-27 14:25:00|4294.3|4292.8|4294.3|4292.8|4296.3|4294.8|4293.3|4291.8|3208
1687876200000|2023-06-27 14:30:00|4295.3|4293.8|4297.3|4295.8|4298.3|4296.8|4294.3|4292.8|4240
1687876500000|2023-06-27 14:35:00|4296.3|4294.8|4299.3|4297.8|4299.3|4297.8|4296.3|4294.8|6390
1687876800000|2023-06-27 14:40:00|4300.3|4298.8|4300.3|4298.8|4301.3|4299.8|4299.3|4297.8|4061
1687877100000|2023-06-27 14:45:00|4301.3|4299.8|4303.3|4301.8|4304.3|4302.8|4300.3|4298.8|5363
1687877400000|2023-06-27 14:50:00|4304.3|4302.8|4305.3|4303.8|4306.3|4304.8|4303.3|4301.8|5770
1687877700000|2023-06-27 14:55:00|4304.3|4302.8|4304.3|4302.8|4305.3|4303.8|4302.3|4300.8|7074
1687878000000|2023-06-27 15:00:00|4303.3|4301.8|4301.3|4299.8|4304.3|4302.8|4301.3|4299.8|8404
1687878300000|2023-06-27 15:05:00|4302.3|4300.8|4302.3|4300.8|4303.3|4301.8|4301.3|4299.8|5846
1687878600000|2023-06-27 15:10:00|4303.3|4301.8|4305.3|4303.8|4305.3|4303.8|4302.3|4300.8|5710
1687878900000|2023-06-27 15:15:00|4304.3|4302.8|4305.3|4303.8|4305.3|4303.8|4304.3|4302.8|6269
1687879200000|2023-06-27 15:20:00|4306.3|4304.8|4305.3|4303.8|4306.3|4304.8|4305.3|4303.8|8894
1687879500000|2023-06-27 15:25:00|4306.3|4304.8|4308.3|4306.8|4308.3|4306.8|4305.3|4303.8|24710
1687879800000|2023-06-27 15:30:00|4307.3|4305.8|4306.3|4304.8|4308.3|4306.8|4306.3|4304.8|28759
1687880100000|2023-06-27 15:35:00|4307.3|4305.8|4308.3|4306.8|4309.3|4307.8|4306.3|4304.8|23174
1687880400000|2023-06-27 15:40:00|4309.3|4307.8|4309.3|4307.8|4309.3|4307.8|4308.3|4306.8|5697
1687880700000|2023-06-27 15:45:00|4308.3|4306.8|4309.3|4307.8|4310.3|4308.8|4308.3|4306.8|5248
1687881000000|2023-06-27 15:50:00|4310.3|4308.8|4310.3|4308.8|4310.3|4308.8|4310.3|4308.8|1539
1687881300000|2023-06-27 15:55:00|4309.3|4307.8|4309.3|4307.8|4309.3|4307.8|4309.3|4307.8|4553
1687881600000|2023-06-27 16:00:00|4310.3|4308.8|4310.3|4308.8|4311.3|4309.8|4310.3|4308.8|5086
1687881900000|2023-06-27 16:05:00|4311.3|4309.8|4310.3|4308.8|4311.3|4309.8|4310.3|4308.8|2304
1687882200000|2023-06-27 16:10:00|4309.3|4307.8|4310.3|4308.8|4310.3|4308.8|4309.3|4307.8|2370
1687882500000|2023-06-27 16:15:00|4309.3|4307.8|4309.3|4307.8|4309.3|4307.8|4309.3|4307.8|2991
1687882800000|2023-06-27 16:20:00|4310.3|4308.8|4310.3|4308.8|4310.3|4308.8|4310.3|4308.8|802
1687883100000|2023-06-27 16:25:00|4311.3|4309.8|4312.3|4310.8|4312.3|4310.8|4311.3|4309.8|1602
1687883400000|2023-06-27 16:30:00|4313.3|4311.8|4313.3|4311.8|4313.3|4311.8|4311.3|4309.8|869
1687883700000|2023-06-27 16:35:00|4314.3|4312.8|4315.3|4313.8|4315.3|4313.8|4313.3|4311.8|2805
1687884000000|2023-06-27 16:40:00|4314.3|4312.8|4315.3|4313.8|4315.3|4313.8|4314.3|4312.8|2367
1687884300000|2023-06-27 16:45:00|4316.3|4314.8|4316.3|4314.8|4316.3|4314.8|4315.3|4313.8|861
1687884600000|2023-06-27 16:50:00|4315.3|4313.8|4317.3|4315.8|4317.3|4315.8|4315.3|4313.8|3087
1687884900000|2023-06-27 16:55:00|4316.8|4315.3|4317.3|4315.8|4317.3|4315.8|4315.3|4313.8|4435
1687885200000|2023-06-27 17:00:00|4316.3|4314.8|4317.3|4315.8|4317.3|4315.8|4316.3|4314.8|1800
1687885500000|2023-06-27 17:05:00|4316.3|4314.8|4316.3|4314.8|4316.3|4314.8|4315.3|4313.8|544
1687885800000|2023-06-27 17:10:00|4317.3|4315.8|4319.3|4317.8|4319.3|4317.8|4317.3|4315.8|1050
1687886100000|2023-06-27 17:15:00|4318.3|4316.8|4320.3|4318.8|4320.3|4318.8|4318.3|4316.8|745
1687886400000|2023-06-27 17:20:00|4321.3|4319.8|4322.3|4320.8|4322.3|4320.8|4320.3|4318.8|1910
1687886700000|2023-06-27 17:25:00|4323.3|4321.8|4322.3|4320.8|4323.3|4321.8|4322.3|4320.8|2099
1687887000000|2023-06-27 17:30:00|4323.3|4321.8|4323.3|4321.8|4324.3|4322.8|4323.3|4321.8|1217
1687887300000|2023-06-27 17:35:00|4322.3|4320.8|4323.3|4321.8|4323.3|4321.8|4322.3|4320.8|529
1687887600000|2023-06-27 17:40:00|4324.3|4322.8|4324.3|4322.8|4324.3|4322.8|4324.3|4322.8|421
1687887900000|2023-06-27 17:45:00|4325.3|4323.8|4325.3|4323.8|4325.3|4323.8|4324.3|4322.8|1041
1687888200000|2023-06-27 17:50:00|||||||||444
1687888500000|2023-06-27 17:55:00|4326.3|4324.8|4326.3|4324.8|4327.3|4325.8|4326.3|4324.8|2235
1687888800000|2023-06-27 18:00:00|4325.3|4323.8|4325.3|4323.8|4326.3|4324.8|4324.3|4322.8|987
1687889100000|2023-06-27 18:05:00|4326.3|4324.8|4325.3|4323.8|4326.3|4324.8|4325.3|4323.8|995
1687889400000|2023-06-27 18:10:00|4326.3|4324.8|4327.3|4325.8|4327.3|4325.8|4326.3|4324.8|420
1687889700000|2023-06-27 18:15:00|4326.3|4324.8|4326.3|4324.8|4327.3|4325.8|4326.3|4324.8|516
1687890000000|2023-06-27 18:20:00|4326.8|4325.3|4327.3|4325.8|4327.3|4325.8|4326.3|4324.8|606
1687890300000|2023-06-27 18:25:00|4326.3|4324.8|4327.3|4325.8|4327.3|4325.8|4326.3|4324.8|238
1687890600000|2023-06-27 18:30:00|4328.3|4326.8|4328.3|4326.8|4328.3|4326.8|4327.3|4325.8|324
1687890900000|2023-06-27 18:35:00|4327.3|4325.8|4327.3|4325.8|4328.3|4326.8|4327.3|4325.8|945
1687891200000|2023-06-27 18:40:00|4326.3|4324.8|4326.3|4324.8|4327.3|4325.8|4325.3|4323.8|969
1687891500000|2023-06-27 18:45:00|4327.3|4325.8|4327.3|4325.8|4327.3|4325.8|4326.3|4324.8|262
1687891800000|2023-06-27 18:50:00|4328.3|4326.8|4329.3|4327.8|4329.3|4327.8|4327.3|4325.8|1289
1687892100000|2023-06-27 18:55:00|4328.3|4326.8|4326.3|4324.8|4328.3|4326.8|4326.3|4324.8|856
1687892400000|2023-06-27 19:00:00|4327.3|4325.8|4328.3|4326.8|4328.3|4326.8|4327.3|4325.8|857
1687892700000|2023-06-27 19:05:00|4329.3|4327.8|4329.3|4327.8|4330.3|4328.8|4329.3|4327.8|279
1687893000000|2023-06-27 19:10:00|4328.3|4326.8|4329.3|4327.8|4329.3|4327.8|4327.8|4326.3|756
1687893300000|2023-06-27 19:15:00|4328.3|4326.8|4327.3|4325.8|4329.3|4327.8|4327.3|4325.8|508
1687893600000|2023-06-27 19:20:00|4328.3|4326.8|4328.3|4326.8|4328.3|4326.8|4327.3|4325.8|1240
1687893900000|2023-06-27 19:25:00|4329.3|4327.8|4329.3|4327.8|4330.3|4328.8|4329.3|4327.8|521
1687894200000|2023-06-27 19:30:00|4330.3|4328.8|4327.3|4325.8|4330.3|4328.8|4327.3|4325.8|665
1687894500000|2023-06-27 19:35:00|4328.3|4326.8|4327.3|4325.8|4328.3|4326.8|4327.3|4325.8|631
1687894800000|2023-06-27 19:40:00|4328.3|4326.8|4328.3|4326.8|4328.3|4326.8|4326.3|4324.8|937
1687895100000|2023-06-27 19:45:00|4327.3|4325.8|4329.3|4327.8|4329.3|4327.8|4327.3|4325.8|1587
1687895400000|2023-06-27 19:50:00|4328.3|4326.8|4326.3|4324.8|4328.3|4326.8|4326.3|4324.8|2286
1687895700000|2023-06-27 19:55:00|4327.3|4325.8|4326.3|4324.8|4327.3|4325.8|4325.3|4323.8|2920
1687896000000|2023-06-27 20:00:00|4325.65|4322.65|4322.45|4319.45|4325.95|4322.95|4321.35|4318.35|29
1687896300000|2023-06-27 20:05:00|4322.75|4319.75|4322.75|4319.75|4323.25|4320.25|4322.15|4319.15|0
1687896600000|2023-06-27 20:10:00|4322.45|4319.45|4322.95|4319.95|4323.25|4320.25|4321.95|4318.95|0
1687896900000|2023-06-27 20:15:00|4323.25|4320.25|4322.15|4319.15|4323.55|4320.55|4320.25|4317.25|0
1687897200000|2023-06-27 20:20:00|4321.95|4318.95|4321.65|4318.65|4322.15|4319.15|4321.25|4318.25|0
1687897500000|2023-06-27 20:25:00|4321.05|4318.05|4322.15|4319.15|4322.15|4319.15|4321.05|4318.05|0
1687897800000|2023-06-27 20:30:00|4322.05|4319.05|4321.65|4318.65|4322.15|4319.15|4321.65|4318.65|0
1687898100000|2023-06-27 20:35:00|4321.35|4318.35|4321.05|4318.05|4321.65|4318.65|4321.05|4318.05|0
1687898400000|2023-06-27 20:40:00|4321.25|4318.25|4321.65|4318.65|4321.95|4318.95|4321.05|4318.05|0
1687898700000|2023-06-27 20:45:00|4321.45|4318.45|4321.95|4318.95|4322.15|4319.15|4321.05|4318.05|0
1687899000000|2023-06-27 20:50:00|4321.65|4318.65|4322.15|4319.15|4322.35|4319.35|4321.65|4318.65|0
1687899300000|2023-06-27 20:55:00|4322.05|4319.05|4321.95|4318.95|4322.45|4319.45|4321.65|4318.65|0
1687899600000|2023-06-27 21:00:00|4321.85|4318.85|4322.55|4319.55|4322.55|4319.55|4321.85|4318.85|0
1687899900000|2023-06-27 21:05:00|4322.65|4319.65|4322.75|4319.75|4322.95|4319.95|4322.65|4319.65|0
1687900200000|2023-06-27 21:10:00|4322.95|4319.95|4322.15|4319.15|4323.15|4320.15|4321.55|4318.55|0
1687900500000|2023-06-27 21:15:00|4321.75|4318.75|4322.25|4319.25|4322.25|4319.25|4321.15|4318.15|0
1687900800000|2023-06-27 21:20:00|4322.15|4319.15|4322.05|4319.05|4322.15|4319.15|4321.65|4318.65|0
1687901100000|2023-06-27 21:25:00|4321.95|4318.95|4321.95|4318.95|4322.05|4319.05|4321.95|4318.95|0
1687901400000|2023-06-27 21:30:00|4321.85|4318.85|4321.85|4318.85|4321.85|4318.85|4321.85|4318.85|0
1687901700000|2023-06-27 21:35:00|4321.75|4318.75|4321.85|4318.85|4322.15|4319.15|4321.75|4318.75|0
1687902000000|2023-06-27 21:40:00|4321.75|4318.75|4321.75|4318.75|4321.75|4318.75|4321.55|4318.55|0
1687902300000|2023-06-27 21:45:00|4321.95|4318.95|4321.65|4318.65|4322.05|4319.05|4321.65|4318.65|0
1687902600000|2023-06-27 21:50:00|4321.75|4318.75|4321.35|4318.35|4321.75|4318.75|4321.35|4318.35|0
1687902900000|2023-06-27 21:55:00|4321.45|4318.45|4321.75|4318.75|4321.85|4318.85|4321.45|4318.45|0
1687903200000|2023-06-27 22:00:00|4321.65|4318.65|4321.45|4318.45|4322.15|4319.15|4320.95|4317.95|0
1687903500000|2023-06-27 22:05:00|4321.65|4318.65|4321.05|4318.05|4321.95|4318.95|4321.05|4318.05|0
1687903800000|2023-06-27 22:10:00|4321.35|4318.35|4321.85|4318.85|4322.65|4319.65|4321.05|4318.05|0
1687904100000|2023-06-27 22:15:00|4321.65|4318.65|4321.75|4318.75|4321.85|4318.85|4320.45|4317.45|0
1687904400000|2023-06-27 22:20:00|4321.85|4318.85|4323.85|4320.85|4324.25|4321.25|4321.85|4318.85|0
1687904700000|2023-06-27 22:25:00|4323.65|4320.65|4323.05|4320.05|4323.85|4320.85|4322.85|4319.85|0
1687905000000|2023-06-27 22:30:00|4323.35|4320.35|4322.85|4319.85|4323.35|4320.35|4322.35|4319.35|0
1687905300000|2023-06-27 22:35:00|4322.75|4319.75|4322.55|4319.55|4322.85|4319.85|4322.35|4319.35|0
1687905600000|2023-06-27 22:40:00|4322.85|4319.85|4321.85|4318.85|4322.85|4319.85|4321.85|4318.85|0
1687905900000|2023-06-27 22:45:00|4321.95|4318.95|4321.85|4318.85|4322.05|4319.05|4321.35|4318.35|0
1687906200000|2023-06-27 22:50:00|4321.65|4318.65|4321.65|4318.65|4321.85|4318.85|4321.35|4318.35|0
1687906500000|2023-06-27 22:55:00|4321.45|4318.45|4321.65|4318.65|4321.85|4318.85|4321.35|4318.35|0
1687906800000|2023-06-27 23:00:00|4321.45|4318.45|4321.35|4318.35|4321.65|4318.65|4321.35|4318.35|0
1687907100000|2023-06-27 23:05:00|4321.65|4318.65|4321.35|4318.35|4321.85|4318.85|4321.35|4318.35|0
1687907400000|2023-06-27 23:10:00|4321.25|4318.25|4320.15|4317.15|4321.25|4318.25|4320.15|4317.15|0
1687907700000|2023-06-27 23:15:00|4320.35|4317.35|4320.65|4317.65|4321.35|4318.35|4320.15|4317.15|0
1687908000000|2023-06-27 23:20:00|4320.35|4317.35|4320.85|4317.85|4321.65|4318.65|4320.35|4317.35|0
1687908300000|2023-06-27 23:25:00|4320.65|4317.65|4321.85|4318.85|4321.85|4318.85|4320.65|4317.65|0
1687908600000|2023-06-27 23:30:00|4321.75|4318.75|4321.85|4318.85|4321.85|4318.85|4321.35|4318.35|0
1687908900000|2023-06-27 23:35:00|4321.75|4318.75|4322.65|4319.65|4322.85|4319.85|4321.65|4318.65|0
1687909200000|2023-06-27 23:40:00|4322.45|4319.45|4322.35|4319.35|4322.85|4319.85|4322.35|4319.35|0
1687909500000|2023-06-27 23:45:00|4322.25|4319.25|4321.65|4318.65|4322.35|4319.35|4321.35|4318.35|0
1687909800000|2023-06-27 23:50:00|4321.75|4318.75|4322.65|4319.65|4323.35|4320.35|4321.65|4318.65|0
1687910100000|2023-06-27 23:55:00|4322.45|4319.45|4322.15|4319.15|4322.65|4319.65|4321.85|4318.85|0
1687910400000|2023-06-28 00:00:00|4322.35|4319.35|4323.35|4320.35|4323.35|4320.35|4322.15|4319.15|0
1687910700000|2023-06-28 00:05:00|4323.05|4320.05|4325.35|4322.35|4325.35|4322.35|4322.85|4319.85|0
1687911000000|2023-06-28 00:10:00|4325.25|4322.25|4324.55|4321.55|4325.35|4322.35|4324.35|4321.35|0
1687911300000|2023-06-28 00:15:00|4324.45|4321.45|4318.55|4316.55|4324.45|4321.45|4318.55|4316.55|588
1687911600000|2023-06-28 00:20:00|4319.55|4317.55|4319.55|4317.55|4321.55|4319.55|4319.55|4317.55|709
1687911900000|2023-06-28 00:25:00|||||||||26
1687912200000|2023-06-28 00:30:00|4318.55|4316.55|4320.55|4318.55|4320.55|4318.55|4318.55|4316.55|880
1687912500000|2023-06-28 00:35:00|4319.55|4317.55|4319.55|4317.55|4319.55|4317.55|4319.55|4317.55|189
1687912800000|2023-06-28 00:40:00|4320.55|4318.55|4320.55|4318.55|4320.55|4318.55|4319.55|4317.55|153
1687913100000|2023-06-28 00:45:00|4321.55|4319.55|4321.55|4319.55|4321.55|4319.55|4321.55|4319.55|105
1687913400000|2023-06-28 00:50:00|4320.55|4318.55|4321.55|4319.55|4321.55|4319.55|4320.55|4318.55|459
1687913700000|2023-06-28 00:55:00|4322.55|4320.55|4322.55|4320.55|4322.55|4320.55|4321.55|4319.55|402
1687914000000|2023-06-28 01:00:00|4321.55|4319.55|4323.55|4321.55|4323.55|4321.55|4321.55|4319.55|308
1687914300000|2023-06-28 01:05:00|4322.55|4320.55|4321.55|4319.55|4322.55|4320.55|4321.55|4319.55|187
1687914600000|2023-06-28 01:10:00|4322.55|4320.55|4321.55|4319.55|4322.55|4320.55|4321.55|4319.55|94
1687914900000|2023-06-28 01:15:00|4320.55|4318.55|4318.55|4316.55|4320.55|4318.55|4318.55|4316.55|730
1687915200000|2023-06-28 01:20:00|4319.05|4317.05|4318.55|4316.55|4319.55|4317.55|4318.55|4316.55|61
1687915500000|2023-06-28 01:25:00|4319.55|4317.55|4320.55|4318.55|4320.55|4318.55|4319.55|4317.55|144
1687915800000|2023-06-28 01:30:00|4321.55|4319.55|4320.55|4318.55|4322.55|4320.55|4320.55|4318.55|209
1687916100000|2023-06-28 01:35:00|4321.55|4319.55|4321.55|4319.55|4321.55|4319.55|4320.55|4318.55|104
1687916400000|2023-06-28 01:40:00|4322.55|4320.55|4321.55|4319.55|4322.55|4320.55|4321.55|4319.55|85
1687916700000|2023-06-28 01:45:00|4322.55|4320.55|4322.55|4320.55|4322.55|4320.55|4321.55|4319.55|114
1687917000000|2023-06-28 01:50:00|4321.55|4319.55|4321.55|4319.55|4321.55|4319.55|4320.55|4318.55|74
1687917300000|2023-06-28 01:55:00|||||||||6
1687917600000|2023-06-28 02:00:00|||||||||11
1687917900000|2023-06-28 02:05:00|||||||||19
1687918200000|2023-06-28 02:10:00|4320.55|4318.55|4321.55|4319.55|4321.55|4319.55|4320.55|4318.55|143
1687918500000|2023-06-28 02:15:00|4320.55|4318.55|4320.55|4318.55|4320.55|4318.55|4319.55|4317.55|155
1687918800000|2023-06-28 02:20:00|4319.55|4317.55|4319.55|4317.55|4320.55|4318.55|4319.55|4317.55|65
1687919100000|2023-06-28 02:25:00|4320.55|4318.55|4321.55|4319.55|4321.55|4319.55|4320.55|4318.55|269
1687919400000|2023-06-28 02:30:00|4322.55|4320.55|4322.55|4320.55|4322.55|4320.55|4322.55|4320.55|203
1687919700000|2023-06-28 02:35:00|4323.55|4321.55|4324.05|4322.05|4324.55|4322.55|4323.55|4321.55|263
1687920000000|2023-06-28 02:40:00|4324.55|4322.55|4326.55|4324.55|4326.55|4324.55|4324.55|4322.55|403
1687920300000|2023-06-28 02:45:00|4326.05|4324.05|4325.55|4323.55|4326.55|4324.55|4324.55|4322.55|255
1687920600000|2023-06-28 02:50:00|4324.55|4322.55|4323.55|4321.55|4324.55|4322.55|4323.55|4321.55|81
1687920900000|2023-06-28 02:55:00|4324.55|4322.55|4324.55|4322.55|4324.55|4322.55|4324.55|4322.55|56
1687921200000|2023-06-28 03:00:00|4323.55|4321.55|4324.55|4322.55|4324.55|4322.55|4323.55|4321.55|55
1687921500000|2023-06-28 03:05:00|4325.55|4323.55|4324.55|4322.55|4325.55|4323.55|4324.55|4322.55|53
1687921800000|2023-06-28 03:10:00|4325.55|4323.55|4324.55|4322.55|4325.55|4323.55|4324.55|4322.55|133
1687922100000|2023-06-28 03:15:00|4325.55|4323.55|4324.55|4322.55|4325.55|4323.55|4324.55|4322.55|39
1687922400000|2023-06-28 03:20:00|4323.55|4321.55|4324.55|4322.55|4324.55|4322.55|4323.55|4321.55|50
1687922700000|2023-06-28 03:25:00|4323.55|4321.55|4323.55|4321.55|4324.55|4322.55|4323.55|4321.55|48
1687923000000|2023-06-28 03:30:00|4324.05|4322.05|4324.55|4322.55|4324.55|4322.55|4323.55|4321.55|27
1687923300000|2023-06-28 03:35:00|4325.55|4323.55|4326.55|4324.55|4326.55|4324.55|4324.55|4322.55|77
1687923600000|2023-06-28 03:40:00|||||||||12
1687923900000|2023-06-28 03:45:00|||||||||96
1687924200000|2023-06-28 03:50:00|4327.55|4325.55|4327.55|4325.55|4327.55|4325.55|4327.55|4325.55|380
1687924500000|2023-06-28 03:55:00|||||||||94
1687924800000|2023-06-28 04:00:00|||||||||64
1687925100000|2023-06-28 04:05:00|||||||||12
1687925400000|2023-06-28 04:10:00|||||||||21
1687925700000|2023-06-28 04:15:00|4326.55|4324.55|4325.55|4323.55|4326.55|4324.55|4325.55|4323.55|568
1687926000000|2023-06-28 04:20:00|4324.55|4322.55|4323.55|4321.55|4324.55|4322.55|4323.55|4321.55|42
1687926300000|2023-06-28 04:25:00|||||||||1
1687926600000|2023-06-28 04:30:00|4324.55|4322.55|4323.55|4321.55|4324.55|4322.55|4323.55|4321.55|197
1687926900000|2023-06-28 04:35:00|4324.55|4322.55|4323.55|4321.55|4324.55|4322.55|4323.55|4321.55|78
1687927200000|2023-06-28 04:40:00|4324.55|4322.55|4323.55|4321.55|4324.55|4322.55|4323.55|4321.55|19
1687927800000|2023-06-28 04:50:00|4324.55|4322.55|4324.55|4322.55|4324.55|4322.55|4324.55|4322.55|7
1687928100000|2023-06-28 04:55:00|4323.55|4321.55|4322.55|4320.55|4323.55|4321.55|4322.55|4320.55|254
1687928400000|2023-06-28 05:00:00|4323.55|4321.55|4323.55|4321.55|4323.55|4321.55|4322.55|4320.55|256
1687928700000|2023-06-28 05:05:00|4324.55|4322.55|4323.55|4321.55|4324.55|4322.55|4323.55|4321.55|93
1687929000000|2023-06-28 05:10:00|4324.55|4322.55|4324.55|4322.55|4324.55|4322.55|4324.55|4322.55|214
1687929300000|2023-06-28 05:15:00|4323.55|4321.55|4324.55|4322.55|4324.55|4322.55|4323.55|4321.55|286
1687929600000|2023-06-28 05:20:00|4323.55|4321.55|4326.55|4324.55|4326.55|4324.55|4323.55|4321.55|298
1687929900000|2023-06-28 05:25:00|4326.05|4324.05|4325.55|4323.55|4326.55|4324.55|4325.55|4323.55|183
1687930200000|2023-06-28 05:30:00|4324.55|4322.55|4325.55|4323.55|4325.55|4323.55|4324.55|4322.55|160
1687930500000|2023-06-28 05:35:00|||||||||21
1687930800000|2023-06-28 05:40:00|4326.55|4324.55|4328.55|4326.55|4328.55|4326.55|4326.55|4324.55|410
1687931100000|2023-06-28 05:45:00|4327.55|4325.55|4328.55|4326.55|4328.55|4326.55|4327.55|4325.55|159
1687931400000|2023-06-28 05:50:00|||||||||22
1687931700000|2023-06-28 05:55:00|4327.55|4325.55|4328.55|4326.55|4328.55|4326.55|4327.55|4325.55|267
1687932000000|2023-06-28 06:00:00|4328.3|4326.8|4330.3|4328.8|4330.3|4328.8|4328.3|4326.8|1264
1687932300000|2023-06-28 06:05:00|4329.3|4327.8|4329.3|4327.8|4330.3|4328.8|4328.3|4326.8|1209
1687932600000|2023-06-28 06:10:00|4329.8|4328.3|4329.3|4327.8|4330.3|4328.8|4328.3|4326.8|1623
1687932900000|2023-06-28 06:15:00|4330.3|4328.8|4329.8|4328.3|4330.3|4328.8|4329.3|4327.8|897
1687933200000|2023-06-28 06:20:00|4330.3|4328.8|4330.3|4328.8|4330.3|4328.8|4329.3|4327.8|407
1687933500000|2023-06-28 06:25:00|4329.3|4327.8|4328.3|4326.8|4330.3|4328.8|4328.3|4326.8|718
1687933800000|2023-06-28 06:30:00|4327.8|4326.3|4328.3|4326.8|4328.3|4326.8|4327.8|4326.3|937
1687934100000|2023-06-28 06:35:00|4328.8|4327.3|4329.3|4327.8|4329.3|4327.8|4328.3|4326.8|784
1687934400000|2023-06-28 06:40:00|4328.3|4326.8|4328.3|4326.8|4329.3|4327.8|4327.3|4325.8|1067
1687934700000|2023-06-28 06:45:00|4327.3|4325.8|4328.3|4326.8|4328.3|4326.8|4327.3|4325.8|1399
1687935000000|2023-06-28 06:50:00|4327.8|4326.3|4328.3|4326.8|4329.3|4327.8|4327.8|4326.3|1895
1687935300000|2023-06-28 06:55:00|4328.8|4327.3|4329.3|4327.8|4332.3|4330.8|4328.3|4326.8|3421
1687935600000|2023-06-28 07:00:00|4328.3|4326.8|4332.3|4330.8|4334.3|4332.8|4325.3|4323.8|16636
1687935900000|2023-06-28 07:05:00|4333.3|4331.8|4326.3|4324.8|4336.3|4334.8|4325.3|4323.8|8538
1687936200000|2023-06-28 07:10:00|4325.3|4323.8|4329.3|4327.8|4330.3|4328.8|4325.3|4323.8|4587
1687936500000|2023-06-28 07:15:00|4330.3|4328.8|4330.3|4328.8|4333.3|4331.8|4330.3|4328.8|5569
1687936800000|2023-06-28 07:20:00|4331.3|4329.8|4328.3|4326.8|4331.3|4329.8|4325.3|4323.8|4579
1687937100000|2023-06-28 07:25:00|4329.3|4327.8|4327.3|4325.8|4332.3|4330.8|4327.3|4325.8|4448
1687937400000|2023-06-28 07:30:00|4328.3|4326.8|4329.3|4327.8|4332.3|4330.8|4327.3|4325.8|5653
1687937700000|2023-06-28 07:35:00|4330.3|4328.8|4330.3|4328.8|4334.3|4332.8|4329.3|4327.8|6027
1687938000000|2023-06-28 07:40:00|4330.52|4329.02|4337.52|4336.02|4339.52|4338.02|4330.52|4329.02|14270
1687938300000|2023-06-28 07:45:00|4338.52|4337.02|4333.52|4332.02|4338.52|4337.02|4333.52|4332.02|8992
1687938600000|2023-06-28 07:50:00|4334.52|4333.02|4327.52|4326.02|4334.52|4333.02|4327.52|4326.02|6496
1687938900000|2023-06-28 07:55:00|4328.52|4327.02|4329.52|4328.02|4331.52|4330.02|4328.52|4327.02|3652
1687939200000|2023-06-28 08:00:00|4330.52|4329.02|4331.52|4330.02|4331.52|4330.02|4329.52|4328.02|2972
1687939500000|2023-06-28 08:05:00|4332.52|4331.02|4333.52|4332.02|4334.52|4333.02|4332.52|4331.02|3367
1687939800000|2023-06-28 08:10:00|4334.52|4333.02|4336.52|4335.02|4336.52|4335.02|4334.52|4333.02|2529
1687940100000|2023-06-28 08:15:00|4335.52|4334.02|4336.52|4335.02|4338.52|4337.02|4335.52|4334.02|13220
1687940400000|2023-06-28 08:20:00|4337.52|4336.02|4343.52|4342.02|4343.52|4342.02|4337.52|4336.02|6702
1687940700000|2023-06-28 08:25:00|4344.52|4343.02|4340.52|4339.02|4344.52|4343.02|4339.52|4338.02|9051
1687941000000|2023-06-28 08:30:00|4341.52|4340.02|4337.52|4336.02|4341.52|4340.02|4337.52|4336.02|5164
1687941300000|2023-06-28 08:35:00|4336.52|4335.02|4334.52|4333.02|4336.52|4335.02|4331.52|4330.02|4807
1687941600000|2023-06-28 08:40:00|4333.52|4332.02|4336.52|4335.02|4336.52|4335.02|4333.52|4332.02|3040
1687941900000|2023-06-28 08:45:00|4335.52|4334.02|4334.52|4333.02|4336.52|4335.02|4333.52|4332.02|5323
1687942200000|2023-06-28 08:50:00|4333.52|4332.02|4334.52|4333.02|4335.52|4334.02|4333.52|4332.02|4194
1687942500000|2023-06-28 08:55:00|4333.52|4332.02|4334.52|4333.02|4335.52|4334.02|4333.52|4332.02|2106
1687942800000|2023-06-28 09:00:00|4333.52|4332.02|4335.52|4334.02|4336.52|4335.02|4333.52|4332.02|3172
1687943100000|2023-06-28 09:05:00|4336.52|4335.02|4336.52|4335.02|4338.52|4337.02|4335.52|4334.02|2189
1687943400000|2023-06-28 09:10:00|4337.52|4336.02|4334.52|4333.02|4337.52|4336.02|4334.52|4333.02|2742
1687943700000|2023-06-28 09:15:00|4335.52|4334.02|4334.52|4333.02|4336.52|4335.02|4334.52|4333.02|3382
1687944000000|2023-06-28 09:20:00|4335.52|4334.02|4337.52|4336.02|4338.52|4337.02|4335.52|4334.02|1406
1687944300000|2023-06-28 09:25:00|4336.52|4335.02|4337.52|4336.02|4338.52|4337.02|4336.52|4335.02|1730
1687944600000|2023-06-28 09:30:00|4336.52|4335.02|4339.52|4338.02|4339.52|4338.02|4334.52|4333.02|7078
1687944900000|2023-06-28 09:35:00|4340.52|4339.02|4338.52|4337.02|4341.52|4340.02|4337.52|4336.02|2820
1687945200000|2023-06-28 09:40:00|4339.02|4337.52|4340.52|4339.02|4340.52|4339.02|4338.52|4337.02|1305
1687945500000|2023-06-28 09:45:00|4341.52|4340.02|4339.52|4338.02|4341.52|4340.02|4338.52|4337.02|4150
1687945800000|2023-06-28 09:50:00|4338.52|4337.02|4338.52|4337.02|4339.52|4338.02|4338.52|4337.02|3705
1687946100000|2023-06-28 09:55:00|4337.52|4336.02|4340.52|4339.02|4340.52|4339.02|4337.52|4336.02|2975
1687946400000|2023-06-28 10:00:00|4341.52|4340.02|4340.52|4339.02|4341.52|4340.02|4340.52|4339.02|4241
1687946700000|2023-06-28 10:05:00|4341.52|4340.02|4341.52|4340.02|4342.52|4341.02|4341.52|4340.02|3630
1687947000000|2023-06-28 10:10:00|4342.52|4341.02|4343.52|4342.02|4344.52|4343.02|4342.52|4341.02|6171
1687947300000|2023-06-28 10:15:00|4344.52|4343.02|4343.52|4342.02|4344.52|4343.02|4343.52|4342.02|5224
1687947600000|2023-06-28 10:20:00|4342.52|4341.02|4343.52|4342.02|4343.52|4342.02|4342.52|4341.02|1758
1687947900000|2023-06-28 10:25:00|4344.52|4343.02|4344.52|4343.02|4344.52|4343.02|4344.52|4343.02|919
1687948200000|2023-06-28 10:30:00|4345.52|4344.02|4345.52|4344.02|4345.52|4344.02|4344.52|4343.02|3757
1687948500000|2023-06-28 10:35:00|4344.52|4343.02|4343.52|4342.02|4344.52|4343.02|4343.52|4342.02|2913
1687948800000|2023-06-28 10:40:00|4342.52|4341.02|4338.52|4337.02|4342.52|4341.02|4338.52|4337.02|7763
1687949100000|2023-06-28 10:45:00|4339.52|4338.02|4340.52|4339.02|4340.52|4339.02|4339.52|4338.02|1864
1687949400000|2023-06-28 10:50:00|4339.52|4338.02|4341.52|4340.02|4341.52|4340.02|4339.52|4338.02|3530
1687949700000|2023-06-28 10:55:00|4342.52|4341.02|4342.52|4341.02|4342.52|4341.02|4342.52|4341.02|3246
1687950000000|2023-06-28 11:00:00|4343.52|4342.02|4343.52|4342.02|4344.52|4343.02|4343.52|4342.02|3267
1687950300000|2023-06-28 11:05:00|4342.52|4341.02|4344.52|4343.02|4344.52|4343.02|4341.52|4340.02|2004
1687950600000|2023-06-28 11:10:00|4345.52|4344.02|4345.52|4344.02|4345.52|4344.02|4343.52|4342.02|1706
1687950900000|2023-06-28 11:15:00|4346.52|4345.02|4345.52|4344.02|4346.52|4345.02|4345.52|4344.02|2474
1687951200000|2023-06-28 11:20:00|4344.52|4343.02|4343.52|4342.02|4344.52|4343.02|4342.52|4341.02|2649
1687951500000|2023-06-28 11:25:00|4342.52|4341.02|4344.52|4343.02|4344.52|4343.02|4342.52|4341.02|1557
1687951800000|2023-06-28 11:30:00|4343.52|4342.02|4341.52|4340.02|4343.52|4342.02|4341.52|4340.02|1377
1687952100000|2023-06-28 11:35:00|4342.52|4341.02|4342.52|4341.02|4342.52|4341.02|4341.52|4340.02|2291
1687952400000|2023-06-28 11:40:00|4342.08|4340.58|4342.08|4340.58|4343.08|4341.58|4342.08|4340.58|2180
1687952700000|2023-06-28 11:45:00|4341.08|4339.58|4342.08|4340.58|4342.08|4340.58|4341.08|4339.58|1451
1687953000000|2023-06-28 11:50:00|4341.08|4339.58|4338.08|4336.58|4341.08|4339.58|4338.08|4336.58|2061
1687953300000|2023-06-28 11:55:00|4339.08|4337.58|4338.08|4336.58|4339.08|4337.58|4338.08|4336.58|3073
1687953600000|2023-06-28 12:00:00|4339.08|4337.58|4337.08|4335.58|4339.08|4337.58|4336.08|4334.58|2098
1687953900000|2023-06-28 12:05:00|4338.08|4336.58|4339.08|4337.58|4339.08|4337.58|4338.08|4336.58|1214
1687954200000|2023-06-28 12:10:00|4338.08|4336.58|4339.08|4337.58|4339.08|4337.58|4338.08|4336.58|1422
1687954500000|2023-06-28 12:15:00|4340.08|4338.58|4340.08|4338.58|4341.08|4339.58|4340.08|4338.58|1738
1687954800000|2023-06-28 12:20:00|4339.08|4337.58|4340.08|4338.58|4340.08|4338.58|4339.08|4337.58|1501
1687955100000|2023-06-28 12:25:00|4341.08|4339.58|4342.08|4340.58|4343.08|4341.58|4341.08|4339.58|2918
1687955400000|2023-06-28 12:30:00|4343.08|4341.58|4342.08|4340.58|4344.08|4342.58|4342.08|4340.58|1923
1687955700000|2023-06-28 12:35:00|4343.08|4341.58|4341.08|4339.58|4343.08|4341.58|4341.08|4339.58|1952
1687956000000|2023-06-28 12:40:00|4340.08|4338.58|4341.08|4339.58|4341.08|4339.58|4340.08|4338.58|3445
1687956300000|2023-06-28 12:45:00|4340.08|4338.58|4337.08|4335.58|4340.08|4338.58|4337.08|4335.58|9874
1687956600000|2023-06-28 12:50:00|4336.58|4335.08|4338.08|4336.58|4339.08|4337.58|4336.08|4334.58|3978
1687956900000|2023-06-28 12:55:00|4339.08|4337.58|4339.08|4337.58|4339.08|4337.58|4339.08|4337.58|1827
1687957200000|2023-06-28 13:00:00|4340.08|4338.58|4341.08|4339.58|4341.08|4339.58|4340.08|4338.58|3513
1687957500000|2023-06-28 13:05:00|4340.08|4338.58|4340.08|4338.58|4340.08|4338.58|4340.08|4338.58|2359
1687957800000|2023-06-28 13:10:00|4339.08|4337.58|4338.08|4336.58|4339.08|4337.58|4338.08|4336.58|3021
1687958100000|2023-06-28 13:15:00|4339.08|4337.58|4338.08|4336.58|4339.08|4337.58|4338.08|4336.58|2910
1687958400000|2023-06-28 13:20:00|4339.08|4337.58|4339.08|4337.58|4339.08|4337.58|4339.08|4337.58|5410
1687958700000|2023-06-28 13:25:00|4340.08|4338.58|4338.08|4336.58|4340.08|4338.58|4338.08|4336.58|6822
1687959000000|2023-06-28 13:30:00|4337.08|4335.58|4340.08|4338.58|4340.08|4338.58|4335.08|4333.58|8306
1687959300000|2023-06-28 13:35:00|4339.08|4337.58|4342.08|4340.58|4342.08|4340.58|4338.08|4336.58|3946
1687959600000|2023-06-28 13:40:00|4343.08|4341.58|4343.08|4341.58|4344.08|4342.58|4342.08|4340.58|3082
1687959900000|2023-06-28 13:45:00|4342.08|4340.58|4339.08|4337.58|4342.08|4340.58|4338.08|4336.58|6260
1687960200000|2023-06-28 13:50:00|4338.08|4336.58|4340.08|4338.58|4342.08|4340.58|4336.08|4334.58|3155
1687960500000|2023-06-28 13:55:00|4341.08|4339.58|4342.08|4340.58|4344.08|4342.58|4340.08|4338.58|5953
1687960800000|2023-06-28 14:00:00|4341.08|4339.58|4342.08|4340.58|4343.08|4341.58|4341.08|4339.58|10388
1687961100000|2023-06-28 14:05:00|4343.08|4341.58|4343.08|4341.58|4344.08|4342.58|4342.08|4340.58|8872
1687961400000|2023-06-28 14:10:00|4342.68|4341.18|4344.68|4343.18|4344.68|4343.18|4341.68|4340.18|4434
1687961700000|2023-06-28 14:15:00|4345.68|4344.18|4346.68|4345.18|4346.68|4345.18|4344.68|4343.18|9339
1687962000000|2023-06-28 14:20:00|4347.68|4346.18|4345.68|4344.18|4347.68|4346.18|4345.68|4344.18|4811
1687962300000|2023-06-28 14:25:00|4346.68|4345.18|4346.68|4345.18|4346.68|4345.18|4344.68|4343.18|3719
1687962600000|2023-06-28 14:30:00|4347.68|4346.18|4345.68|4344.18|4347.68|4346.18|4345.68|4344.18|5362
1687962900000|2023-06-28 14:35:00|4346.18|4344.68|4349.68|4348.18|4350.68|4349.18|4346.18|4344.68|11187
1687963200000|2023-06-28 14:40:00|4348.68|4347.18|4347.68|4346.18|4349.68|4348.18|4347.68|4346.18|5601
1687963500000|2023-06-28 14:45:00|4348.68|4347.18|4349.68|4348.18|4349.68|4348.18|4347.68|4346.18|4884
1687963800000|2023-06-28 14:50:00|4350.68|4349.18|4347.68|4346.18|4350.68|4349.18|4347.68|4346.18|5511
1687964100000|2023-06-28 14:55:00|4346.68|4345.18|4345.68|4344.18|4346.68|4345.18|4344.68|4343.18|5712
1687964400000|2023-06-28 15:00:00|4346.68|4345.18|4346.68|4345.18|4347.68|4346.18|4344.68|4343.18|6146
1687964700000|2023-06-28 15:05:00|4345.68|4344.18|4346.68|4345.18|4347.68|4346.18|4345.68|4344.18|4761
1687965000000|2023-06-28 15:10:00|4347.68|4346.18|4345.68|4344.18|4347.68|4346.18|4344.68|4343.18|4305
1687965300000|2023-06-28 15:15:00|4344.68|4343.18|4348.68|4347.18|4348.68|4347.18|4344.68|4343.18|6041
1687965600000|2023-06-28 15:20:00|4347.68|4346.18|4345.68|4344.18|4347.68|4346.18|4345.68|4344.18|13051
1687965900000|2023-06-28 15:25:00|4344.68|4343.18|4347.68|4346.18|4347.68|4346.18|4344.68|4343.18|34389
1687966200000|2023-06-28 15:30:00|4348.68|4347.18|4346.68|4345.18|4349.68|4348.18|4346.68|4345.18|38869
1687966500000|2023-06-28 15:35:00|4347.68|4346.18|4350.68|4349.18|4350.68|4349.18|4347.68|4346.18|20143
1687966800000|2023-06-28 15:40:00|4351.68|4350.18|4351.68|4350.18|4351.68|4350.18|4350.68|4349.18|12435
1687967100000|2023-06-28 15:45:00|4350.68|4349.18|4350.68|4349.18|4352.68|4351.18|4350.68|4349.18|4408
1687967400000|2023-06-28 15:50:00|4349.68|4348.18|4349.68|4348.18|4350.68|4349.18|4348.68|4347.18|2608
1687967700000|2023-06-28 15:55:00|4350.68|4349.18|4350.68|4349.18|4350.68|4349.18|4349.68|4348.18|6681
1687968000000|2023-06-28 16:00:00|4349.68|4348.18|4350.68|4349.18|4350.68|4349.18|4349.68|4348.18|1411
1687968300000|2023-06-28 16:05:00|4351.68|4350.18|4351.68|4350.18|4351.68|4350.18|4351.68|4350.18|2128
1687968600000|2023-06-28 16:10:00|4352.68|4351.18|4354.68|4353.18|4354.68|4353.18|4352.68|4351.18|2284
1687968900000|2023-06-28 16:15:00|4353.68|4352.18|4355.68|4354.18|4356.68|4355.18|4353.68|4352.18|2233
1687969200000|2023-06-28 16:20:00|4354.68|4353.18|4354.68|4353.18|4354.68|4353.18|4353.68|4352.18|1151
1687969500000|2023-06-28 16:25:00|4353.68|4352.18|4351.68|4350.18|4354.68|4353.18|4350.68|4349.18|2036
1687969800000|2023-06-28 16:30:00|4350.68|4349.18|4351.68|4350.18|4351.68|4350.18|4350.68|4349.18|1174
1687970100000|2023-06-28 16:35:00|4350.68|4349.18|4350.68|4349.18|4351.68|4350.18|4350.68|4349.18|984
1687970400000|2023-06-28 16:40:00|4351.68|4350.18|4346.68|4345.18|4351.68|4350.18|4346.68|4345.18|1881
1687970700000|2023-06-28 16:45:00|4345.68|4344.18|4344.68|4343.18|4347.68|4346.18|4344.68|4343.18|2930
1687971000000|2023-06-28 16:50:00|4345.18|4343.68|4341.68|4340.18|4345.18|4343.68|4340.68|4339.18|2311
1687971300000|2023-06-28 16:55:00|4340.68|4339.18|4342.68|4341.18|4342.68|4341.18|4339.68|4338.18|1471
1687971600000|2023-06-28 17:00:00|4343.68|4342.18|4343.68|4342.18|4344.68|4343.18|4341.68|4340.18|1640
1687971900000|2023-06-28 17:05:00|4343.18|4341.68|4343.68|4342.18|4344.68|4343.18|4343.18|4341.68|831
1687972200000|2023-06-28 17:10:00|4342.68|4341.18|4343.68|4342.18|4344.68|4343.18|4342.68|4341.18|1279
1687972500000|2023-06-28 17:15:00|4344.68|4343.18|4344.68|4343.18|4344.68|4343.18|4343.68|4342.18|600
1687972800000|2023-06-28 17:20:00|4343.68|4342.18|4346.68|4345.18|4346.68|4345.18|4343.68|4342.18|1419
1687973100000|2023-06-28 17:25:00|4345.68|4344.18|4348.68|4347.18|4348.68|4347.18|4345.68|4344.18|1486
1687973400000|2023-06-28 17:30:00|4349.68|4348.18|4347.68|4346.18|4349.68|4348.18|4347.68|4346.18|1467
1687973700000|2023-06-28 17:35:00|4348.68|4347.18|4348.68|4347.18|4348.68|4347.18|4347.68|4346.18|1325
1687974000000|2023-06-28 17:40:00|4347.68|4346.18|4348.68|4347.18|4348.68|4347.18|4347.68|4346.18|1067
1687974300000|2023-06-28 17:45:00|4347.68|4346.18|4347.68|4346.18|4347.68|4346.18|4347.68|4346.18|896
1687974600000|2023-06-28 17:50:00|4346.68|4345.18|4348.68|4347.18|4348.68|4347.18|4346.68|4345.18|802
1687974900000|2023-06-28 17:55:00|4349.68|4348.18|4349.68|4348.18|4349.68|4348.18|4347.68|4346.18|1259
1687975200000|2023-06-28 18:00:00|4348.68|4347.18|4350.68|4349.18|4351.68|4350.18|4348.68|4347.18|631
1687975500000|2023-06-28 18:05:00|4351.68|4350.18|4350.68|4349.18|4351.68|4350.18|4350.68|4349.18|153
1687975800000|2023-06-28 18:10:00|4349.68|4348.18|4350.68|4349.18|4350.68|4349.18|4349.68|4348.18|888
1687976100000|2023-06-28 18:15:00|4349.68|4348.18|4350.68|4349.18|4351.68|4350.18|4349.68|4348.18|351
1687976400000|2023-06-28 18:20:00|||||||||297
1687976700000|2023-06-28 18:25:00|4351.68|4350.18|4350.68|4349.18|4351.68|4350.18|4350.68|4349.18|109
1687977000000|2023-06-28 18:30:00|4349.68|4348.18|4350.68|4349.18|4350.68|4349.18|4349.68|4348.18|289
1687977300000|2023-06-28 18:35:00|4351.68|4350.18|4349.68|4348.18|4351.68|4350.18|4348.68|4347.18|242
1687977600000|2023-06-28 18:40:00|4348.68|4347.18|4349.68|4348.18|4349.68|4348.18|4348.68|4347.18|1344
1687977900000|2023-06-28 18:45:00|4348.68|4347.18|4348.68|4347.18|4349.68|4348.18|4348.68|4347.18|180
1687978200000|2023-06-28 18:50:00|4347.68|4346.18|4348.68|4347.18|4348.68|4347.18|4347.68|4346.18|313
1687978500000|2023-06-28 18:55:00|4347.68|4346.18|4348.68|4347.18|4348.68|4347.18|4347.68|4346.18|263
1687978800000|2023-06-28 19:00:00|4349.18|4347.68|4345.68|4344.18|4349.68|4348.18|4345.68|4344.18|1087
1687979100000|2023-06-28 19:05:00|4344.68|4343.18|4344.68|4343.18|4345.68|4344.18|4342.68|4341.18|569
1687979400000|2023-06-28 19:10:00|4345.18|4343.68|4346.68|4345.18|4346.68|4345.18|4344.68|4343.18|410
1687979700000|2023-06-28 19:15:00|4345.68|4344.18|4347.68|4346.18|4347.68|4346.18|4345.68|4344.18|1106
1687980000000|2023-06-28 19:20:00|4348.68|4347.18|4348.68|4347.18|4348.68|4347.18|4347.68|4346.18|332
1687980300000|2023-06-28 19:25:00|4347.68|4346.18|4346.68|4345.18|4347.68|4346.18|4345.68|4344.18|600
1687980600000|2023-06-28 19:30:00|4346.18|4344.68|4346.68|4345.18|4347.68|4346.18|4345.68|4344.18|500
1687980900000|2023-06-28 19:35:00|4345.68|4344.18|4345.68|4344.18|4346.68|4345.18|4345.68|4344.18|314
1687981200000|2023-06-28 19:40:00|4346.18|4344.68|4345.68|4344.18|4346.68|4345.18|4345.68|4344.18|370
1687981500000|2023-06-28 19:45:00|4344.68|4343.18|4345.68|4344.18|4346.68|4345.18|4344.68|4343.18|1142
1687981800000|2023-06-28 19:50:00|4346.68|4345.18|4345.68|4344.18|4347.68|4346.18|4345.68|4344.18|1977
1687982100000|2023-06-28 19:55:00|4344.68|4343.18|4347.68|4346.18|4347.68|4346.18|4344.68|4343.18|3295
1687982400000|2023-06-28 20:00:00|4351.43|4348.43|4353.83|4350.83|4356.33|4353.33|4349.43|4346.43|118
1687982700000|2023-06-28 20:05:00|4354.13|4351.13|4354.33|4351.33|4356.33|4353.33|4353.63|4350.63|0
1687983000000|2023-06-28 20:10:00|4354.13|4351.13|4354.33|4351.33|4354.33|4351.33|4353.13|4350.13|0
1687983300000|2023-06-28 20:15:00|4354.13|4351.13|4353.83|4350.83|4354.83|4351.83|4353.63|4350.63|0
1687983600000|2023-06-28 20:20:00|4353.63|4350.63|4354.33|4351.33|4354.63|4351.63|4353.63|4350.63|0
1687983900000|2023-06-28 20:25:00|4354.23|4351.23|4353.83|4350.83|4354.63|4351.63|4353.63|4350.63|0
1687984200000|2023-06-28 20:30:00|4353.63|4350.63|4354.83|4351.83|4354.83|4351.83|4353.63|4350.63|0
1687984500000|2023-06-28 20:35:00|4355.03|4352.03|4355.23|4352.23|4355.83|4352.83|4354.83|4351.83|0
1687984800000|2023-06-28 20:40:00|4355.13|4352.13|4354.13|4351.13|4355.63|4352.63|4354.13|4351.13|0
1687985100000|2023-06-28 20:45:00|4354.03|4351.03|4353.43|4350.43|4354.03|4351.03|4353.43|4350.43|0
1687985400000|2023-06-28 20:50:00|4353.13|4350.13|4353.63|4350.63|4353.83|4350.83|4353.13|4350.13|0
1687985700000|2023-06-28 20:55:00|4353.73|4350.73|4353.43|4350.43|4354.13|4351.13|4353.03|4350.03|0
1687986000000|2023-06-28 21:00:00|4353.63|4350.63|4353.93|4350.93|4354.03|4351.03|4353.63|4350.63|0
1687986300000|2023-06-28 21:05:00|4354.13|4351.13|4354.13|4351.13|4354.13|4351.13|4353.83|4350.83|0
1687986600000|2023-06-28 21:10:00|4354.03|4351.03|4354.03|4351.03|4354.23|4351.23|4353.83|4350.83|0
1687986900000|2023-06-28 21:15:00|4353.93|4350.93|4354.13|4351.13|4354.13|4351.13|4353.83|4350.83|0
1687987200000|2023-06-28 21:20:00|4353.93|4350.93|4353.93|4350.93|4353.93|4350.93|4353.93|4350.93|0
1687987500000|2023-06-28 21:25:00|4354.03|4351.03|4354.03|4351.03|4354.03|4351.03|4353.93|4350.93|0
1687987800000|2023-06-28 21:30:00|4353.93|4350.93|4354.23|4351.23|4354.43|4351.43|4353.93|4350.93|0
1687988100000|2023-06-28 21:35:00|4354.03|4351.03|4353.93|4350.93|4354.03|4351.03|4353.43|4350.43|0
1687988400000|2023-06-28 21:40:00|4354.33|4351.33|4354.33|4351.33|4354.33|4351.33|4354.23|4351.23|0
1687988700000|2023-06-28 21:45:00|4354.23|4351.23|4354.03|4351.03|4354.23|4351.23|4354.03|4351.03|0
1687989000000|2023-06-28 21:50:00|4354.13|4351.13|4354.43|4351.43|4354.43|4351.43|4354.13|4351.13|0
1687989300000|2023-06-28 21:55:00|4354.33|4351.33|4354.33|4351.33|4354.53|4351.53|4354.13|4351.13|0
1687989600000|2023-06-28 22:00:00|4354.53|4351.53|4353.63|4350.63|4355.13|4352.13|4353.63|4350.63|0
1687989900000|2023-06-28 22:05:00|4353.83|4350.83|4353.63|4350.63|4354.33|4351.33|4353.33|4350.33|0
1687990200000|2023-06-28 22:10:00|4353.73|4350.73|4354.13|4351.13|4354.13|4351.13|4353.33|4350.33|0
1687990500000|2023-06-28 22:15:00|4354.23|4351.23|4356.83|4353.83|4356.83|4353.83|4354.13|4351.13|0
1687990800000|2023-06-28 22:20:00|4356.73|4353.73|4357.33|4354.33|4357.43|4354.43|4356.33|4353.33|0
1687991100000|2023-06-28 22:25:00|4357.43|4354.43|4359.03|4356.03|4359.33|4356.33|4357.33|4354.33|0
1687991400000|2023-06-28 22:30:00|4359.33|4356.33|4356.63|4353.63|4359.33|4356.33|4356.63|4353.63|0
1687991700000|2023-06-28 22:35:00|4356.83|4353.83|4356.83|4353.83|4358.03|4355.03|4356.83|4353.83|0
1687992000000|2023-06-28 22:40:00|4357.13|4354.13|4357.53|4354.53|4357.53|4354.53|4356.83|4353.83|0
1687992300000|2023-06-28 22:45:00|4357.43|4354.43|4357.33|4354.33|4357.53|4354.53|4356.83|4353.83|0
1687992600000|2023-06-28 22:50:00|4357.43|4354.43|4357.33|4354.33|4357.83|4354.83|4357.33|4354.33|0
1687992900000|2023-06-28 22:55:00|4357.13|4354.13|4357.73|4354.73|4357.83|4354.83|4357.13|4354.13|0
1687993200000|2023-06-28 23:00:00|4357.83|4354.83|4357.33|4354.33|4357.83|4354.83|4356.83|4353.83|0
1687993500000|2023-06-28 23:05:00|4357.13|4354.13|4357.83|4354.83|4358.03|4355.03|4357.13|4354.13|0
1687993800000|2023-06-28 23:10:00|4357.53|4354.53|4357.53|4354.53|4357.53|4354.53|4357.33|4354.33|0
1687994100000|2023-06-28 23:15:00|4357.33|4354.33|4357.13|4354.13|4357.53|4354.53|4357.13|4354.13|0
1687994400000|2023-06-28 23:20:00|4356.83|4353.83|4357.13|4354.13|4357.13|4354.13|4356.63|4353.63|0
1687994700000|2023-06-28 23:25:00|4356.83|4353.83|4357.33|4354.33|4357.33|4354.33|4356.83|4353.83|0
1687995000000|2023-06-28 23:30:00|4357.23|4354.23|4356.83|4353.83|4357.33|4354.33|4356.83|4353.83|0
1687995300000|2023-06-28 23:35:00|4356.73|4353.73|4356.63|4353.63|4356.83|4353.83|4356.23|4353.23|0
1687995600000|2023-06-28 23:40:00|4356.43|4353.43|4356.63|4353.63|4356.63|4353.63|4356.33|4353.33|0
1687995900000|2023-06-28 23:45:00|4356.73|4353.73|4356.13|4353.13|4356.83|4353.83|4356.13|4353.13|0
1687996200000|2023-06-28 23:50:00|4356.33|4353.33|4356.33|4353.33|4356.83|4353.83|4356.13|4353.13|0
1687996500000|2023-06-28 23:55:00|4356.23|4353.23|4355.83|4352.83|4356.63|4353.63|4355.63|4352.63|0
1687996800000|2023-06-29 00:00:00|4356.13|4353.13|4355.63|4352.63|4356.63|4353.63|4355.13|4352.13|0
1687997100000|2023-06-29 00:05:00|4355.43|4352.43|4356.13|4353.13|4356.33|4353.33|4355.33|4352.33|0
1687997400000|2023-06-29 00:10:00|4356.23|4353.23|4357.33|4354.33|4357.83|4354.83|4356.23|4353.23|0
1687997700000|2023-06-29 00:15:00|4357.23|4354.23|4354.93|4352.93|4357.33|4354.33|4354.93|4352.83|330
1687998000000|2023-06-29 00:20:00|4355.93|4353.93|4355.93|4353.93|4355.93|4353.93|4355.93|4353.93|51
1687998300000|2023-06-29 00:25:00|4356.93|4354.93|4356.93|4354.93|4357.93|4355.93|4356.93|4354.93|273
1687998600000|2023-06-29 00:30:00|||||||||51
1687998900000|2023-06-29 00:35:00|4355.93|4353.93|4355.93|4353.93|4355.93|4353.93|4355.93|4353.93|61
1687999200000|2023-06-29 00:40:00|4356.93|4354.93|4356.93|4354.93|4356.93|4354.93|4356.93|4354.93|55
1687999500000|2023-06-29 00:45:00|4357.93|4355.93|4357.93|4355.93|4357.93|4355.93|4357.93|4355.93|105
1687999800000|2023-06-29 00:50:00|4356.93|4354.93|4356.93|4354.93|4356.93|4354.93|4356.93|4354.93|113
1688000100000|2023-06-29 00:55:00|||||||||15
1688000400000|2023-06-29 01:00:00|4356.43|4354.43|4355.93|4353.93|4356.43|4354.43|4355.93|4353.93|69
1688000700000|2023-06-29 01:05:00|4356.93|4354.93|4356.93|4354.93|4356.93|4354.93|4355.93|4353.93|191
1688001000000|2023-06-29 01:10:00|4355.93|4353.93|4356.93|4354.93|4356.93|4354.93|4355.93|4353.93|153
1688001300000|2023-06-29 01:15:00|4357.93|4355.93|4357.93|4355.93|4357.93|4355.93|4357.93|4355.93|84
1688001600000|2023-06-29 01:20:00|4356.93|4354.93|4356.93|4354.93|4356.93|4354.93|4356.93|4354.93|137
1688001900000|2023-06-29 01:25:00|4357.93|4355.93|4357.93|4355.93|4358.93|4356.93|4357.93|4355.93|86
1688002200000|2023-06-29 01:30:00|4356.93|4354.93|4356.93|4354.93|4356.93|4354.93|4356.93|4354.93|76
1688002500000|2023-06-29 01:35:00|4355.93|4353.93|4356.93|4354.93|4356.93|4354.93|4355.93|4353.93|483
1688002800000|2023-06-29 01:40:00|4355.93|4353.93|4355.93|4353.93|4356.93|4354.93|4355.93|4353.93|70
1688003100000|2023-06-29 01:45:00|4356.93|4354.93|4355.93|4353.93|4356.93|4354.93|4355.93|4353.93|246
1688003400000|2023-06-29 01:50:00|4356.43|4354.43|4355.93|4353.93|4356.93|4354.93|4355.93|4353.93|43
1688003700000|2023-06-29 01:55:00|4354.93|4352.93|4354.93|4352.93|4355.93|4353.93|4354.93|4352.93|167
1688004000000|2023-06-29 02:00:00|4355.93|4353.93|4353.93|4351.93|4355.93|4353.93|4353.93|4351.93|283
1688004300000|2023-06-29 02:05:00|4352.93|4350.93|4350.93|4348.93|4352.93|4350.93|4350.93|4348.93|399
1688004600000|2023-06-29 02:10:00|4351.43|4349.43|4352.93|4350.93|4352.93|4350.93|4350.93|4348.93|125
1688004900000|2023-06-29 02:15:00|4352.43|4350.43|4351.93|4349.93|4352.93|4350.93|4351.93|4349.93|49
1688005200000|2023-06-29 02:20:00|4352.93|4350.93|4351.93|4349.93|4352.93|4350.93|4351.93|4349.93|37
1688005500000|2023-06-29 02:25:00|4352.93|4350.93|4351.93|4349.93|4352.93|4350.93|4351.93|4349.93|33
1688005800000|2023-06-29 02:30:00|4352.93|4350.93|4352.93|4350.93|4352.93|4350.93|4351.93|4349.93|67
1688006100000|2023-06-29 02:35:00|4351.93|4349.93|4351.93|4349.93|4351.93|4349.93|4351.93|4349.93|16
1688006400000|2023-06-29 02:40:00|4352.93|4350.93|4352.93|4350.93|4352.93|4350.93|4352.93|4350.93|24
1688006700000|2023-06-29 02:45:00|4351.93|4349.93|4351.93|4349.93|4351.93|4349.93|4351.93|4349.93|34
1688007000000|2023-06-29 02:50:00|4351.43|4349.43|4350.93|4348.93|4351.43|4349.43|4349.93|4347.93|97
1688007300000|2023-06-29 02:55:00|4350.43|4348.43|4350.93|4348.93|4350.93|4348.93|4349.93|4347.93|27
1688007600000|2023-06-29 03:00:00|4350.43|4348.43|4349.93|4347.93|4350.93|4348.93|4349.93|4347.93|205
1688007900000|2023-06-29 03:05:00|4348.93|4346.93|4348.93|4346.93|4348.93|4346.93|4347.93|4345.93|364
1688008200000|2023-06-29 03:10:00|||||||||11
1688008500000|2023-06-29 03:15:00|4347.93|4345.93|4348.93|4346.93|4348.93|4346.93|4347.93|4345.93|53
1688008800000|2023-06-29 03:20:00|4347.93|4345.93|4348.93|4346.93|4348.93|4346.93|4347.93|4345.93|45
1688009100000|2023-06-29 03:25:00|||||||||24
1688009400000|2023-06-29 03:30:00|4349.93|4347.93|4348.93|4346.93|4349.93|4347.93|4347.93|4345.93|129
1688009700000|2023-06-29 03:35:00|4347.93|4345.93|4345.93|4343.93|4347.93|4345.93|4345.93|4343.93|672
1688010000000|2023-06-29 03:40:00|4346.93|4344.93|4347.93|4345.93|4347.93|4345.93|4346.93|4344.93|154
1688010300000|2023-06-29 03:45:00|4346.93|4344.93|4345.93|4343.93|4347.93|4345.93|4345.93|4343.93|107
1688010600000|2023-06-29 03:50:00|4346.93|4344.93|4346.93|4344.93|4346.93|4344.93|4346.93|4344.93|66
1688010900000|2023-06-29 03:55:00|4347.93|4345.93|4347.93|4345.93|4347.93|4345.93|4346.93|4344.93|77
1688011200000|2023-06-29 04:00:00|4348.93|4346.93|4347.93|4345.93|4348.93|4346.93|4347.93|4345.93|155
1688011500000|2023-06-29 04:05:00|4348.93|4346.93|4348.93|4346.93|4348.93|4346.93|4348.93|4346.93|43
1688011800000|2023-06-29 04:10:00|4347.93|4345.93|4347.93|4345.93|4348.93|4346.93|4347.93|4345.93|64
1688012100000|2023-06-29 04:15:00|4348.93|4346.93|4348.93|4346.93|4348.93|4346.93|4348.93|4346.93|66
1688012400000|2023-06-29 04:20:00|4347.93|4345.93|4347.93|4345.93|4347.93|4345.93|4347.93|4345.93|62
1688012700000|2023-06-29 04:25:00|4348.43|4346.43|4347.93|4345.93|4348.43|4346.43|4347.93|4345.93|39
1688013000000|2023-06-29 04:30:00|||||||||34
1688013300000|2023-06-29 04:35:00|||||||||70
1688013600000|2023-06-29 04:40:00|4348.93|4346.93|4347.93|4345.93|4348.93|4346.93|4347.93|4345.93|60
1688013900000|2023-06-29 04:45:00|4346.93|4344.93|4346.93|4344.93|4346.93|4344.93|4346.93|4344.93|60
1688014200000|2023-06-29 04:50:00|||||||||46
1688014500000|2023-06-29 04:55:00|4345.93|4343.93|4345.93|4343.93|4345.93|4343.93|4345.93|4343.93|170
1688014800000|2023-06-29 05:00:00|4346.93|4344.93|4346.93|4344.93|4347.93|4345.93|4346.93|4344.93|243
1688015100000|2023-06-29 05:05:00|4347.93|4345.93|4348.93|4346.93|4348.93|4346.93|4347.93|4345.93|126
1688015400000|2023-06-29 05:10:00|4347.93|4345.93|4346.93|4344.93|4347.93|4345.93|4345.93|4343.93|303
1688015700000|2023-06-29 05:15:00|4346.43|4344.43|4344.93|4342.93|4346.93|4344.93|4343.93|4341.93|874
1688016000000|2023-06-29 05:20:00|4343.93|4341.93|4343.93|4341.93|4344.93|4342.93|4343.93|4341.93|76
1688016300000|2023-06-29 05:25:00|4344.93|4342.93|4342.93|4340.93|4344.93|4342.93|4342.93|4340.93|287
1688016600000|2023-06-29 05:30:00|4341.93|4339.93|4344.93|4342.93|4344.93|4342.93|4340.93|4338.93|909
1688016900000|2023-06-29 05:35:00|4344.43|4342.43|4343.93|4341.93|4345.93|4343.93|4343.93|4341.93|323
1688017200000|2023-06-29 05:40:00|4342.93|4340.93|4340.93|4338.93|4342.93|4340.93|4340.93|4338.93|389
1688017500000|2023-06-29 05:45:00|4341.93|4339.93|4343.93|4341.93|4343.93|4341.93|4341.93|4339.93|1194
1688017800000|2023-06-29 05:50:00|4344.93|4342.93|4344.93|4342.93|4345.93|4343.93|4344.93|4342.93|703
1688018100000|2023-06-29 05:55:00|4345.93|4343.93|4346.93|4344.93|4346.93|4344.93|4345.93|4343.93|180
1688018400000|2023-06-29 06:00:00|4346.68|4345.18|4344.68|4343.18|4346.68|4345.18|4343.68|4342.18|1322
1688018700000|2023-06-29 06:05:00|4345.68|4344.18|4347.68|4346.18|4347.68|4346.18|4345.68|4344.18|1077
1688019000000|2023-06-29 06:10:00|4346.68|4345.18|4346.68|4345.18|4346.68|4345.18|4345.68|4344.18|512
1688019300000|2023-06-29 06:15:00|4345.68|4344.18|4344.68|4343.18|4345.68|4344.18|4343.68|4342.18|505
1688019600000|2023-06-29 06:20:00|4345.68|4344.18|4346.68|4345.18|4347.68|4346.18|4344.68|4343.18|1001
1688019900000|2023-06-29 06:25:00|4345.68|4344.18|4345.68|4344.18|4346.68|4345.18|4345.68|4344.18|314
1688020200000|2023-06-29 06:30:00|4344.68|4343.18|4345.68|4344.18|4345.68|4344.18|4343.68|4342.18|542
1688020500000|2023-06-29 06:35:00|4346.68|4345.18|4348.68|4347.18|4348.68|4347.18|4346.68|4345.18|968
1688020800000|2023-06-29 06:40:00|4349.68|4348.18|4349.68|4348.18|4350.68|4349.18|4348.68|4347.18|894
1688021100000|2023-06-29 06:45:00|4348.68|4347.18|4349.68|4348.18|4349.68|4348.18|4348.68|4347.18|718
1688021400000|2023-06-29 06:50:00|4348.68|4347.18|4346.68|4345.18|4349.68|4348.18|4346.68|4345.18|1601
1688021700000|2023-06-29 06:55:00|4347.68|4346.18|4346.68|4345.18|4348.18|4346.68|4345.68|4344.18|2180
1688022000000|2023-06-29 07:00:00|4345.68|4344.18|4346.68|4345.18|4350.68|4349.18|4344.68|4343.18|8609
1688022300000|2023-06-29 07:05:00|4345.68|4344.18|4347.68|4346.18|4347.68|4346.18|4342.68|4341.18|5796
1688022600000|2023-06-29 07:10:00|4348.68|4347.18|4346.68|4345.18|4348.68|4347.18|4343.68|4342.18|3583
1688022900000|2023-06-29 07:15:00|4345.68|4344.18|4347.68|4346.18|4348.68|4347.18|4344.68|4343.18|2536
1688023200000|2023-06-29 07:20:00|4346.68|4345.18|4351.68|4350.18|4352.68|4351.18|4345.68|4344.18|3676
1688023500000|2023-06-29 07:25:00|4350.68|4349.18|4345.68|4344.18|4351.68|4350.18|4345.68|4344.18|4334
1688023800000|2023-06-29 07:30:00|4344.68|4343.18|4344.68|4343.18|4346.68|4345.18|4343.68|4342.18|3059
1688024100000|2023-06-29 07:35:00|4343.68|4342.18|4342.68|4341.18|4345.68|4344.18|4342.68|4341.18|3810
1688024400000|2023-06-29 07:40:00|4341.68|4340.18|4344.68|4343.18|4346.68|4345.18|4340.68|4339.18|4414
1688024700000|2023-06-29 07:45:00|4345.68|4344.18|4347.68|4346.18|4347.68|4346.18|4344.68|4343.18|3690
1688025000000|2023-06-29 07:50:00|4346.68|4345.18|4346.65|4345.15|4347.68|4346.18|4345.68|4344.18|4440
1688025300000|2023-06-29 07:55:00|4347.65|4346.15|4345.65|4344.15|4347.65|4346.15|4345.65|4344.15|3490
1688025600000|2023-06-29 08:00:00|4344.65|4343.15|4350.65|4349.15|4350.65|4349.15|4344.65|4343.15|6258
1688025900000|2023-06-29 08:05:00|4349.65|4348.15|4349.65|4348.15|4351.65|4350.15|4349.65|4348.15|2995
1688026200000|2023-06-29 08:10:00|4350.65|4349.15|4353.65|4352.15|4354.65|4353.15|4349.65|4348.15|5667
1688026500000|2023-06-29 08:15:00|4354.65|4353.15|4355.65|4354.15|4356.65|4355.15|4353.65|4352.15|2656
1688026800000|2023-06-29 08:20:00|4356.65|4355.15|4357.65|4356.15|4358.65|4357.15|4355.65|4354.15|4201
1688027100000|2023-06-29 08:25:00|4356.65|4355.15|4354.65|4353.15|4356.65|4355.15|4353.65|4352.15|4133
1688027400000|2023-06-29 08:30:00|4355.65|4354.15|4355.65|4354.15|4355.65|4354.15|4353.65|4352.15|3313
1688027700000|2023-06-29 08:35:00|4354.65|4353.15|4357.65|4356.15|4357.65|4356.15|4354.65|4353.15|1585
1688028000000|2023-06-29 08:40:00|4358.65|4357.15|4360.65|4359.15|4360.65|4359.15|4358.65|4357.15|4243
1688028300000|2023-06-29 08:45:00|4360.15|4358.65|4359.65|4358.15|4361.65|4360.15|4359.15|4357.65|6079
1688028600000|2023-06-29 08:50:00|4360.65|4359.15|4360.65|4359.15|4360.65|4359.15|4359.65|4358.15|7762
1688028900000|2023-06-29 08:55:00|4359.65|4358.15|4360.65|4359.15|4361.65|4360.15|4359.65|4358.15|4544
1688029200000|2023-06-29 09:00:00|4361.65|4360.15|4361.65|4360.15|4361.65|4360.15|4360.65|4359.15|3471
1688029500000|2023-06-29 09:05:00|4361.15|4359.65|4361.65|4360.15|4361.65|4360.15|4359.65|4358.15|2502
1688029800000|2023-06-29 09:10:00|4362.15|4360.65|4360.65|4359.15|4362.65|4361.15|4360.65|4359.15|3989
1688030100000|2023-06-29 09:15:00|4359.65|4358.15|4357.65|4356.15|4359.65|4358.15|4356.65|4355.15|2502
1688030400000|2023-06-29 09:20:00|4356.65|4355.15|4357.65|4356.15|4357.65|4356.15|4355.65|4354.15|2658
1688030700000|2023-06-29 09:25:00|4356.65|4355.15|4358.65|4357.15|4358.65|4357.15|4356.65|4355.15|3015
1688031000000|2023-06-29 09:30:00|4357.65|4356.15|4361.65|4360.15|4361.65|4360.15|4357.65|4356.15|2930
1688031300000|2023-06-29 09:35:00|4360.65|4359.15|4362.65|4361.15|4362.65|4361.15|4360.65|4359.15|2833
1688031600000|2023-06-29 09:40:00|4363.65|4362.15|4363.65|4362.15|4364.65|4363.15|4362.65|4361.15|5791
1688031900000|2023-06-29 09:45:00|4364.65|4363.15|4364.65|4363.15|4364.65|4363.15|4363.65|4362.15|1562
1688032200000|2023-06-29 09:50:00|4363.65|4362.15|4363.65|4362.15|4363.65|4362.15|4362.65|4361.15|2766
1688032500000|2023-06-29 09:55:00|4364.65|4363.15|4363.65|4362.15|4364.65|4363.15|4363.65|4362.15|1548
1688032800000|2023-06-29 10:00:00|4362.65|4361.15|4363.65|4362.15|4363.65|4362.15|4361.65|4360.15|1352
1688033100000|2023-06-29 10:05:00|4362.65|4361.15|4363.65|4362.15|4364.65|4363.15|4362.65|4361.15|2812
1688033400000|2023-06-29 10:10:00|4364.65|4363.15|4369.65|4368.15|4370.65|4369.15|4364.65|4363.15|5521
1688033700000|2023-06-29 10:15:00|4370.65|4369.15|4368.65|4367.15|4371.65|4370.15|4368.65|4367.15|7968
1688034000000|2023-06-29 10:20:00|4367.65|4366.15|4367.65|4366.15|4368.65|4367.15|4367.65|4366.15|2189
1688034300000|2023-06-29 10:25:00|4368.65|4367.15|4368.65|4367.15|4369.65|4368.15|4367.65|4366.15|2172
1688034600000|2023-06-29 10:30:00|4369.65|4368.15|4368.65|4367.15|4369.65|4368.15|4368.65|4367.15|4751
1688034900000|2023-06-29 10:35:00|4369.65|4368.15|4368.65|4367.15|4369.65|4368.15|4368.65|4367.15|3295
1688035200000|2023-06-29 10:40:00|4369.65|4368.15|4370.65|4369.15|4370.65|4369.15|4368.65|4367.15|2831
1688035500000|2023-06-29 10:45:00|4371.65|4370.15|4372.65|4371.15|4372.65|4371.15|4370.65|4369.15|3395
1688035800000|2023-06-29 10:50:00|4372.15|4370.65|4371.65|4370.15|4372.65|4371.15|4371.65|4370.15|8719
1688036100000|2023-06-29 10:55:00|4370.65|4369.15|4371.65|4370.15|4372.65|4371.15|4370.65|4369.15|3439
1688036400000|2023-06-29 11:00:00|4370.65|4369.15|4368.65|4367.15|4371.65|4370.15|4368.65|4367.15|4635
1688036700000|2023-06-29 11:05:00|4369.65|4368.15|4369.65|4368.15|4369.65|4368.15|4368.65|4367.15|2898
1688037000000|2023-06-29 11:10:00|4370.65|4369.15|4370.65|4369.15|4370.65|4369.15|4369.65|4368.15|1995
1688037300000|2023-06-29 11:15:00|4369.65|4368.15|4369.65|4368.15|4370.65|4369.15|4369.65|4368.15|4055
1688037600000|2023-06-29 11:20:00|4370.65|4369.15|4370.65|4369.15|4371.65|4370.15|4370.65|4369.15|2004
1688037900000|2023-06-29 11:25:00|4369.65|4368.15|4372.65|4371.15|4372.65|4371.15|4368.65|4367.15|5217
1688038200000|2023-06-29 11:30:00|4371.65|4370.15|4370.65|4369.15|4371.65|4370.15|4370.65|4369.15|1826
1688038500000|2023-06-29 11:35:00|4369.65|4368.15|4366.65|4365.15|4369.65|4368.15|4366.65|4365.15|7101
1688038800000|2023-06-29 11:40:00|4366.41|4364.91|4367.41|4365.91|4367.41|4365.91|4366.41|4364.91|866
1688039100000|2023-06-29 11:45:00|||||||||901
1688039400000|2023-06-29 11:50:00|4366.41|4364.91|4365.41|4363.91|4366.41|4364.91|4364.41|4362.91|2203
1688039700000|2023-06-29 11:55:00|||||||||1058
1688040000000|2023-06-29 12:00:00|4366.41|4364.91|4367.41|4365.91|4367.41|4365.91|4366.41|4364.91|1568
1688040300000|2023-06-29 12:05:00|4366.41|4364.91|4365.41|4363.91|4367.41|4365.91|4365.41|4363.91|1061
1688040600000|2023-06-29 12:10:00|4364.41|4362.91|4362.41|4360.91|4364.41|4362.91|4362.41|4360.91|1412
1688040900000|2023-06-29 12:15:00|4363.41|4361.91|4362.41|4360.91|4363.41|4361.91|4361.41|4359.91|3780
1688041200000|2023-06-29 12:20:00|4363.41|4361.91|4364.41|4362.91|4364.41|4362.91|4362.41|4360.91|3007
1688041500000|2023-06-29 12:25:00|4363.41|4361.91|4363.41|4361.91|4363.41|4361.91|4363.41|4361.91|2242
1688041800000|2023-06-29 12:30:00|4363.91|4362.41|4367.41|4365.91|4368.41|4366.91|4363.41|4361.91|3816
1688042100000|2023-06-29 12:35:00|4366.91|4365.41|4365.41|4363.91|4367.41|4365.91|4365.41|4363.91|1733
1688042400000|2023-06-29 12:40:00|4364.41|4362.91|4363.41|4361.91|4364.41|4362.91|4363.41|4361.91|7231
1688042700000|2023-06-29 12:45:00|4364.41|4362.91|4363.41|4361.91|4364.41|4362.91|4363.41|4361.91|1577
1688043000000|2023-06-29 12:50:00|4362.41|4360.91|4361.41|4359.91|4362.41|4360.91|4360.41|4358.91|3655
1688043300000|2023-06-29 12:55:00|4362.41|4360.91|4364.41|4362.91|4364.41|4362.91|4361.41|4359.91|2902
1688043600000|2023-06-29 13:00:00|4363.41|4361.91|4361.41|4359.91|4363.41|4361.91|4360.41|4358.91|4744
1688043900000|2023-06-29 13:05:00|4360.41|4358.91|4359.41|4357.91|4362.41|4360.91|4359.41|4357.91|2359
1688044200000|2023-06-29 13:10:00|4358.91|4357.41|4356.41|4354.91|4359.41|4357.91|4356.41|4354.91|4282
1688044500000|2023-06-29 13:15:00|4355.91|4354.41|4355.41|4353.91|4356.41|4354.91|4355.41|4353.91|2633
1688044800000|2023-06-29 13:20:00|||||||||1181
1688045100000|2023-06-29 13:25:00|4354.41|4352.91|4354.41|4352.91|4355.41|4353.91|4354.41|4352.91|4308
1688045400000|2023-06-29 13:30:00|4353.41|4351.91|4357.41|4355.91|4357.41|4355.91|4353.41|4351.91|5440
1688045700000|2023-06-29 13:35:00|4358.41|4356.91|4360.41|4358.91|4360.41|4358.91|4357.41|4355.91|5593
1688046000000|2023-06-29 13:40:00|4361.41|4359.91|4359.41|4357.91|4362.41|4360.91|4359.41|4357.91|5704
1688046300000|2023-06-29 13:45:00|4360.41|4358.91|4359.41|4357.91|4360.41|4358.91|4358.41|4356.91|3890
1688046600000|2023-06-29 13:50:00|4360.41|4358.91|4358.41|4356.91|4361.41|4359.91|4358.41|4356.91|4518
1688046900000|2023-06-29 13:55:00|4359.41|4357.91|4359.41|4357.91|4359.41|4357.91|4358.41|4356.91|2144
1688047200000|2023-06-29 14:00:00|4358.41|4356.91|4358.41|4356.91|4360.41|4358.91|4358.41|4356.91|3415
1688047500000|2023-06-29 14:05:00|4359.41|4357.91|4354.41|4352.91|4360.41|4358.91|4352.41|4350.91|4412
1688047800000|2023-06-29 14:10:00|4354.8|4353.3|4356.8|4355.3|4356.8|4355.3|4352.8|4351.3|3815
1688048100000|2023-06-29 14:15:00|4355.8|4354.3|4355.8|4354.3|4357.8|4356.3|4354.8|4353.3|4874
1688048400000|2023-06-29 14:20:00|4356.3|4354.8|4354.8|4353.3|4357.8|4356.3|4354.8|4353.3|3702
1688048700000|2023-06-29 14:25:00|4355.8|4354.3|4354.8|4353.3|4355.8|4354.3|4354.8|4353.3|3013
1688049000000|2023-06-29 14:30:00|4353.8|4352.3|4354.8|4353.3|4354.8|4353.3|4352.8|4351.3|3798
1688049300000|2023-06-29 14:35:00|4354.3|4352.8|4355.8|4354.3|4355.8|4354.3|4353.8|4352.3|3796
1688049600000|2023-06-29 14:40:00|4354.8|4353.3|4355.8|4354.3|4356.8|4355.3|4354.8|4353.3|7110
1688049900000|2023-06-29 14:45:00|4354.8|4353.3|4353.8|4352.3|4355.8|4354.3|4351.8|4350.3|4419
1688050200000|2023-06-29 14:50:00|4354.3|4352.8|4351.8|4350.3|4354.8|4353.3|4350.8|4349.3|3851
1688050500000|2023-06-29 14:55:00|4352.3|4350.8|4351.8|4350.3|4352.8|4351.3|4351.8|4350.3|3991
1688050800000|2023-06-29 15:00:00|4352.8|4351.3|4352.8|4351.3|4352.8|4351.3|4350.8|4349.3|3862
1688051100000|2023-06-29 15:05:00|4353.3|4351.8|4355.8|4354.3|4355.8|4354.3|4353.3|4351.8|5067
1688051400000|2023-06-29 15:10:00|4356.8|4355.3|4355.8|4354.3|4356.8|4355.3|4355.8|4354.3|6962
1688051700000|2023-06-29 15:15:00|4356.8|4355.3|4355.8|4354.3|4356.8|4355.3|4354.8|4353.3|11211
1688052000000|2023-06-29 15:20:00|4356.3|4354.8|4355.8|4354.3|4356.8|4355.3|4355.8|4354.3|11076
1688052300000|2023-06-29 15:25:00|||||||||10581
1688052600000|2023-06-29 15:30:00|4356.8|4355.3|4354.8|4353.3|4357.8|4356.3|4354.8|4353.3|37159
1688052900000|2023-06-29 15:35:00|4355.8|4354.3|4357.8|4356.3|4357.8|4356.3|4355.8|4354.3|9998
1688053200000|2023-06-29 15:40:00|4358.8|4357.3|4357.8|4356.3|4358.8|4357.3|4356.8|4355.3|9589
1688053500000|2023-06-29 15:45:00|4358.8|4357.3|4357.8|4356.3|4358.8|4357.3|4357.8|4356.3|2528
1688053800000|2023-06-29 15:50:00|4358.8|4357.3|4359.8|4358.3|4359.8|4358.3|4357.8|4356.3|3402
1688054100000|2023-06-29 15:55:00|4360.8|4359.3|4358.8|4357.3|4360.8|4359.3|4357.8|4356.3|2152
1688054400000|2023-06-29 16:00:00|4359.8|4358.3|4358.8|4357.3|4359.8|4358.3|4358.8|4357.3|881
1688054700000|2023-06-29 16:05:00|||||||||850
1688055000000|2023-06-29 16:10:00|4357.8|4356.3|4357.8|4356.3|4357.8|4356.3|4357.8|4356.3|1198
1688055300000|2023-06-29 16:15:00|4356.8|4355.3|4359.8|4358.3|4359.8|4358.3|4356.8|4355.3|1485
1688055600000|2023-06-29 16:20:00|4360.8|4359.3|4360.8|4359.3|4361.8|4360.3|4360.8|4359.3|1340
1688055900000|2023-06-29 16:25:00|4359.8|4358.3|4360.8|4359.3|4361.8|4360.3|4359.8|4358.3|1515
1688056200000|2023-06-29 16:30:00|4361.8|4360.3|4360.8|4359.3|4361.8|4360.3|4359.8|4358.3|848
1688056500000|2023-06-29 16:35:00|4361.8|4360.3|4360.8|4359.3|4361.8|4360.3|4360.8|4359.3|195
1688056800000|2023-06-29 16:40:00|4359.8|4358.3|4360.8|4359.3|4360.8|4359.3|4359.8|4358.3|924
1688057100000|2023-06-29 16:45:00|4359.8|4358.3|4360.8|4359.3|4361.8|4360.3|4359.8|4358.3|606
1688057400000|2023-06-29 16:50:00|4359.8|4358.3|4360.8|4359.3|4360.8|4359.3|4359.8|4358.3|665
1688057700000|2023-06-29 16:55:00|4360.3|4358.8|4358.8|4357.3|4360.8|4359.3|4357.8|4356.3|1166
1688058000000|2023-06-29 17:00:00|4357.8|4356.3|4357.8|4356.3|4358.8|4357.3|4357.8|4356.3|281
1688058300000|2023-06-29 17:05:00|4356.8|4355.3|4358.8|4357.3|4358.8|4357.3|4355.8|4354.3|1868
1688058600000|2023-06-29 17:10:00|4357.8|4356.3|4357.8|4356.3|4357.8|4356.3|4356.8|4355.3|994
1688058900000|2023-06-29 17:15:00|4358.8|4357.3|4358.8|4357.3|4359.8|4358.3|4358.8|4357.3|1504
1688059200000|2023-06-29 17:20:00|4359.8|4358.3|4358.8|4357.3|4359.8|4358.3|4358.8|4357.3|279
1688059500000|2023-06-29 17:25:00|4357.8|4356.3|4359.8|4358.3|4359.8|4358.3|4357.8|4356.3|436
1688059800000|2023-06-29 17:30:00|4358.8|4357.3|4358.8|4357.3|4359.8|4358.3|4357.8|4356.3|144
1688060100000|2023-06-29 17:35:00|4358.3|4356.8|4358.8|4357.3|4358.8|4357.3|4357.8|4356.3|300
1688060400000|2023-06-29 17:40:00|4357.8|4356.3|4357.8|4356.3|4357.8|4356.3|4356.8|4355.3|302
1688060700000|2023-06-29 17:45:00|4356.8|4355.3|4357.8|4356.3|4357.8|4356.3|4356.8|4355.3|178
1688061000000|2023-06-29 17:50:00|4358.3|4356.8|4358.8|4357.3|4358.8|4357.3|4358.3|4356.8|53
1688061300000|2023-06-29 17:55:00|4357.8|4356.3|4356.8|4355.3|4358.8|4357.3|4356.8|4355.3|1219
1688061600000|2023-06-29 18:00:00|4355.8|4354.3|4354.8|4353.3|4356.8|4355.3|4353.8|4352.3|804
1688061900000|2023-06-29 18:05:00|4353.8|4352.3|4354.8|4353.3|4354.8|4353.3|4353.8|4352.3|507
1688062200000|2023-06-29 18:10:00|4353.8|4352.3|4356.8|4355.3|4356.8|4355.3|4353.8|4352.3|794
1688062500000|2023-06-29 18:15:00|4355.8|4354.3|4356.8|4355.3|4356.8|4355.3|4355.8|4354.3|112
1688062800000|2023-06-29 18:20:00|4357.8|4356.3|4358.8|4357.3|4358.8|4357.3|4357.8|4356.3|990
1688063100000|2023-06-29 18:25:00|4357.8|4356.3|4358.8|4357.3|4358.8|4357.3|4357.8|4356.3|183
1688063400000|2023-06-29 18:30:00|4357.8|4356.3|4357.8|4356.3|4358.8|4357.3|4357.8|4356.3|101
1688063700000|2023-06-29 18:35:00|4358.8|4357.3|4358.8|4357.3|4358.8|4357.3|4357.8|4356.3|180
1688064000000|2023-06-29 18:40:00|4357.8|4356.3|4357.8|4356.3|4357.8|4356.3|4356.8|4355.3|157
1688064300000|2023-06-29 18:45:00|4358.8|4357.3|4358.8|4357.3|4358.8|4357.3|4358.8|4357.3|83
1688064600000|2023-06-29 18:50:00|4358.3|4356.8|4357.8|4356.3|4358.8|4357.3|4356.8|4355.3|455
1688064900000|2023-06-29 18:55:00|4358.8|4357.3|4358.8|4357.3|4358.8|4357.3|4357.8|4356.3|714
1688065200000|2023-06-29 19:00:00|4359.8|4358.3|4359.8|4358.3|4359.8|4358.3|4358.8|4357.3|326
1688065500000|2023-06-29 19:05:00|||||||||155
1688065800000|2023-06-29 19:10:00|4360.8|4359.3|4359.8|4358.3|4360.8|4359.3|4359.8|4358.3|536
1688066100000|2023-06-29 19:15:00|4360.8|4359.3|4359.8|4358.3|4360.8|4359.3|4359.8|4358.3|335
1688066400000|2023-06-29 19:20:00|4358.8|4357.3|4358.8|4357.3|4358.8|4357.3|4358.8|4357.3|112
1688066700000|2023-06-29 19:25:00|4359.8|4358.3|4360.8|4359.3|4360.8|4359.3|4359.8|4358.3|511
1688067000000|2023-06-29 19:30:00|4361.3|4359.8|4360.8|4359.3|4361.8|4360.3|4360.8|4359.3|588
1688067300000|2023-06-29 19:35:00|4359.8|4358.3|4358.8|4357.3|4359.8|4358.3|4358.8|4357.3|590
1688067600000|2023-06-29 19:40:00|4357.8|4356.3|4357.8|4356.3|4358.8|4357.3|4357.8|4356.3|425
1688067900000|2023-06-29 19:45:00|4358.8|4357.3|4359.8|4358.3|4359.8|4358.3|4358.8|4357.3|272
1688068200000|2023-06-29 19:50:00|4358.8|4357.3|4360.8|4359.3|4361.8|4360.3|4358.8|4357.3|3120
1688068500000|2023-06-29 19:55:00|4359.8|4358.3|4363.8|4362.3|4363.8|4362.3|4359.8|4358.3|4286
1688068800000|2023-06-29 20:00:00|4366.05|4363.05|4366.05|4363.05|4367.05|4364.05|4364.55|4361.55|27
1688069100000|2023-06-29 20:05:00|4366.25|4363.25|4365.55|4362.55|4366.55|4363.55|4365.25|4362.25|0
1688069400000|2023-06-29 20:10:00|4365.75|4362.75|4366.05|4363.05|4366.75|4363.75|4365.55|4362.55|0
1688069700000|2023-06-29 20:15:00|4365.75|4362.75|4366.25|4363.25|4366.75|4363.75|4365.55|4362.55|0
1688070000000|2023-06-29 20:20:00|4365.75|4362.75|4366.65|4363.65|4366.75|4363.75|4365.55|4362.55|0
1688070300000|2023-06-29 20:25:00|4366.55|4363.55|4367.05|4364.05|4367.25|4364.25|4366.55|4363.55|0
1688070600000|2023-06-29 20:30:00|4366.85|4363.85|4367.25|4364.25|4367.25|4364.25|4366.75|4363.75|0
1688070900000|2023-06-29 20:35:00|4367.35|4364.35|4367.05|4364.05|4367.55|4364.55|4366.75|4363.75|0
1688071200000|2023-06-29 20:40:00|4367.15|4364.15|4367.25|4364.25|4367.55|4364.55|4366.45|4363.45|0
1688071500000|2023-06-29 20:45:00|4367.05|4364.05|4366.25|4363.25|4367.05|4364.05|4366.25|4363.25|0
1688071800000|2023-06-29 20:50:00|4366.55|4363.55|4366.25|4363.25|4366.55|4363.55|4366.25|4363.25|0
1688072100000|2023-06-29 20:55:00|4366.45|4363.45|4365.65|4362.65|4366.55|4363.55|4365.15|4362.15|0
1688072400000|2023-06-29 21:00:00|4365.75|4362.75|4366.05|4363.05|4366.45|4363.45|4365.45|4362.45|0
1688072700000|2023-06-29 21:05:00|4366.35|4363.35|4366.25|4363.25|4366.35|4363.35|4366.15|4363.15|0
1688073000000|2023-06-29 21:10:00|4365.95|4362.95|4366.15|4363.15|4366.25|4363.25|4365.75|4362.75|0
1688073300000|2023-06-29 21:15:00|4366.25|4363.25|4366.15|4363.15|4366.25|4363.25|4365.95|4362.95|0
1688073600000|2023-06-29 21:20:00|4366.25|4363.25|4366.15|4363.15|4366.25|4363.25|4366.05|4363.05|0
1688073900000|2023-06-29 21:25:00|4366.05|4363.05|4366.05|4363.05|4366.05|4363.05|4366.05|4363.05|0
1688074200000|2023-06-29 21:30:00|4365.95|4362.95|4366.05|4363.05|4366.25|4363.25|4365.95|4362.95|0
1688074500000|2023-06-29 21:35:00|4366.15|4363.15|4366.15|4363.15|4366.15|4363.15|4366.15|4363.15|0
1688074800000|2023-06-29 21:40:00|4366.05|4363.05|4365.75|4362.75|4366.15|4363.15|4365.55|4362.55|0
1688075100000|2023-06-29 21:45:00|4365.85|4362.85|4365.85|4362.85|4366.05|4363.05|4365.85|4362.85|0
1688075400000|2023-06-29 21:50:00|4365.95|4362.95|4365.85|4362.85|4365.95|4362.95|4365.85|4362.85|0
1688075700000|2023-06-29 21:55:00|4365.75|4362.75|4365.75|4362.75|4365.95|4362.95|4365.75|4362.75|0
1688076000000|2023-06-29 22:00:00|4364.65|4361.65|4364.45|4361.45|4364.95|4361.95|4363.85|4360.85|0
1688076300000|2023-06-29 22:05:00|4364.55|4361.55|4364.75|4361.75|4364.75|4361.75|4364.05|4361.05|0
1688076600000|2023-06-29 22:10:00|4365.05|4362.05|4364.05|4361.05|4365.25|4362.25|4364.05|4361.05|0
1688076900000|2023-06-29 22:15:00|4363.85|4360.85|4365.25|4362.25|4365.25|4362.25|4363.85|4360.85|0
1688077200000|2023-06-29 22:20:00|4365.45|4362.45|4365.45|4362.45|4366.05|4363.05|4365.25|4362.25|0
1688077500000|2023-06-29 22:25:00|4365.25|4362.25|4365.55|4362.55|4365.75|4362.75|4365.25|4362.25|0
1688077800000|2023-06-29 22:30:00|4365.65|4362.65|4364.75|4361.75|4365.75|4362.75|4364.75|4361.75|0
1688078100000|2023-06-29 22:35:00|4365.25|4362.25|4364.95|4361.95|4365.55|4362.55|4364.75|4361.75|0
1688078400000|2023-06-29 22:40:00|4365.05|4362.05|4364.75|4361.75|4365.05|4362.05|4364.55|4361.55|0
1688078700000|2023-06-29 22:45:00|4365.05|4362.05|4365.25|4362.25|4365.25|4362.25|4364.95|4361.95|0
1688079000000|2023-06-29 22:50:00|4365.05|4362.05|4365.55|4362.55|4365.55|4362.55|4365.05|4362.05|0
1688079300000|2023-06-29 22:55:00|4365.45|4362.45|4365.25|4362.25|4365.55|4362.55|4365.25|4362.25|0
1688079600000|2023-06-29 23:00:00|4365.45|4362.45|4366.05|4363.05|4366.05|4363.05|4365.25|4362.25|0
1688079900000|2023-06-29 23:05:00|4366.25|4363.25|4366.25|4363.25|4366.55|4363.55|4366.25|4363.25|0
1688080200000|2023-06-29 23:10:00|4366.05|4363.05|4365.75|4362.75|4366.25|4363.25|4365.75|4362.75|0
1688080500000|2023-06-29 23:15:00|4365.55|4362.55|4366.05|4363.05|4366.25|4363.25|4365.55|4362.55|0
1688080800000|2023-06-29 23:20:00|4365.95|4362.95|4366.05|4363.05|4366.05|4363.05|4365.55|4362.55|0
1688081100000|2023-06-29 23:25:00|4366.15|4363.15|4366.25|4363.25|4366.55|4363.55|4366.05|4363.05|0
1688081400000|2023-06-29 23:30:00|4366.05|4363.05|4367.05|4364.05|4368.25|4365.25|4366.05|4363.05|0
1688081700000|2023-06-29 23:35:00|4366.75|4363.75|4366.25|4363.25|4367.05|4364.05|4366.05|4363.05|0
1688082000000|2023-06-29 23:40:00|4366.55|4363.55|4366.25|4363.25|4366.55|4363.55|4366.05|4363.05|0
1688082300000|2023-06-29 23:45:00|4366.45|4363.45|4366.25|4363.25|4367.05|4364.05|4366.05|4363.05|0
1688082600000|2023-06-29 23:50:00|4366.05|4363.05|4366.75|4363.75|4366.75|4363.75|4366.05|4363.05|0
1688082900000|2023-06-29 23:55:00|4366.65|4363.65|4366.75|4363.75|4366.75|4363.75|4366.55|4363.55|0
1688083200000|2023-06-30 00:00:00|4367.05|4364.05|4364.25|4361.25|4367.55|4364.55|4364.25|4361.25|0
1688083500000|2023-06-30 00:05:00|4364.45|4361.45|4363.35|4360.35|4364.55|4361.55|4363.35|4360.35|0
1688083800000|2023-06-30 00:10:00|4363.05|4360.05|4360.85|4357.85|4363.05|4360.05|4360.85|4357.85|0
1688084100000|2023-06-30 00:15:00|4361.05|4358.05|4357.05|4355.05|4361.55|4358.55|4355.05|4353.05|1324
1688084400000|2023-06-30 00:20:00|4357.55|4355.55|4358.05|4356.05|4358.05|4356.05|4357.55|4355.55|13
1688084700000|2023-06-30 00:25:00|4359.05|4357.05|4358.05|4356.05|4359.05|4357.05|4357.55|4355.55|343
1688085000000|2023-06-30 00:30:00|4359.05|4357.05|4359.05|4357.05|4359.05|4357.05|4359.05|4357.05|77
1688085300000|2023-06-30 00:35:00|4358.05|4356.05|4358.05|4356.05|4358.05|4356.05|4357.05|4355.05|113
1688085600000|2023-06-30 00:40:00|4359.05|4357.05|4358.05|4356.05|4359.05|4357.05|4358.05|4356.05|147
1688085900000|2023-06-30 00:45:00|4358.55|4356.55|4359.05|4357.05|4359.05|4357.05|4358.55|4356.55|101
1688086200000|2023-06-30 00:50:00|4358.05|4356.05|4356.05|4354.05|4358.05|4356.05|4356.05|4354.05|406
1688086500000|2023-06-30 00:55:00|4357.05|4355.05|4358.05|4356.05|4358.05|4356.05|4357.05|4355.05|113
1688086800000|2023-06-30 01:00:00|4358.55|4356.55|4360.05|4358.05|4360.05|4358.05|4358.55|4356.55|276
1688087100000|2023-06-30 01:05:00|4359.05|4357.05|4360.05|4358.05|4360.05|4358.05|4358.55|4356.55|97
1688087400000|2023-06-30 01:10:00|4359.55|4357.55|4361.05|4359.05|4361.05|4359.05|4359.05|4357.05|388
1688087700000|2023-06-30 01:15:00|4362.05|4360.05|4363.05|4361.05|4363.05|4361.05|4361.05|4359.05|248
1688088000000|2023-06-30 01:20:00|4362.05|4360.05|4362.05|4360.05|4363.05|4361.05|4362.05|4360.05|189
1688088300000|2023-06-30 01:25:00|4363.05|4361.05|4362.05|4360.05|4363.05|4361.05|4362.05|4360.05|347
1688088600000|2023-06-30 01:30:00|4361.05|4359.05|4361.05|4359.05|4361.05|4359.05|4359.05|4357.05|434
1688088900000|2023-06-30 01:35:00|4360.05|4358.05|4362.05|4360.05|4363.05|4361.05|4360.05|4358.05|184
1688089200000|2023-06-30 01:40:00|4363.05|4361.05|4362.05|4360.05|4363.05|4361.05|4362.05|4360.05|84
1688089500000|2023-06-30 01:45:00|4363.05|4361.05|4363.05|4361.05|4363.05|4361.05|4362.05|4360.05|129
1688089800000|2023-06-30 01:50:00|||||||||36
1688090100000|2023-06-30 01:55:00|4364.05|4362.05|4362.05|4360.05|4364.05|4362.05|4362.05|4360.05|75
1688090400000|2023-06-30 02:00:00|4363.05|4361.05|4364.05|4362.05|4364.05|4362.05|4363.05|4361.05|103
1688090700000|2023-06-30 02:05:00|4365.05|4363.05|4365.05|4363.05|4365.05|4363.05|4364.05|4362.05|323
1688091000000|2023-06-30 02:10:00|4364.05|4362.05|4364.05|4362.05|4364.05|4362.05|4364.05|4362.05|28
1688091300000|2023-06-30 02:15:00|4363.05|4361.05|4363.05|4361.05|4363.05|4361.05|4363.05|4361.05|79
1688091600000|2023-06-30 02:20:00|||||||||27
1688091900000|2023-06-30 02:25:00|||||||||31
1688092200000|2023-06-30 02:30:00|4364.05|4362.05|4364.05|4362.05|4364.05|4362.05|4364.05|4362.05|69
1688092500000|2023-06-30 02:35:00|4363.05|4361.05|4363.05|4361.05|4363.05|4361.05|4363.05|4361.05|40
1688092800000|2023-06-30 02:40:00|||||||||39
1688093100000|2023-06-30 02:45:00|4362.05|4360.05|4362.05|4360.05|4362.05|4360.05|4362.05|4360.05|39
1688093400000|2023-06-30 02:50:00|||||||||31
1688093700000|2023-06-30 02:55:00|4363.05|4361.05|4362.05|4360.05|4363.05|4361.05|4362.05|4360.05|371
1688094000000|2023-06-30 03:00:00|4363.05|4361.05|4363.05|4361.05|4363.05|4361.05|4363.05|4361.05|62
1688094300000|2023-06-30 03:05:00|4362.05|4360.05|4362.05|4360.05|4363.05|4361.05|4362.05|4360.05|122
1688094600000|2023-06-30 03:10:00|4361.55|4359.55|4362.05|4360.05|4362.05|4360.05|4361.55|4359.55|33
1688094900000|2023-06-30 03:15:00|4361.05|4359.05|4362.05|4360.05|4362.05|4360.05|4361.05|4359.05|93
1688095200000|2023-06-30 03:20:00|4361.05|4359.05|4361.05|4359.05|4361.05|4359.05|4361.05|4359.05|187
1688095500000|2023-06-30 03:25:00|4362.05|4360.05|4361.05|4359.05|4362.05|4360.05|4361.05|4359.05|368
1688095800000|2023-06-30 03:30:00|4360.05|4358.05|4359.05|4357.05|4360.05|4358.05|4359.05|4357.05|427
1688096100000|2023-06-30 03:35:00|4358.05|4356.05|4357.05|4355.05|4358.05|4356.05|4356.05|4354.05|1213
1688096400000|2023-06-30 03:40:00|4356.05|4354.05|4356.05|4354.05|4356.05|4354.05|4356.05|4354.05|468
1688096700000|2023-06-30 03:45:00|4357.05|4355.05|4357.05|4355.05|4357.05|4355.05|4356.05|4354.05|398
1688097000000|2023-06-30 03:50:00|4356.05|4354.05|4357.05|4355.05|4357.05|4355.05|4356.05|4354.05|139
1688097300000|2023-06-30 03:55:00|||||||||15
1688097600000|2023-06-30 04:00:00|||||||||28
1688097900000|2023-06-30 04:05:00|4356.05|4354.05|4356.05|4354.05|4356.05|4354.05|4356.05|4354.05|145
1688098200000|2023-06-30 04:10:00|4356.55|4354.55|4356.05|4354.05|4357.05|4355.05|4356.05|4354.05|206
1688098500000|2023-06-30 04:15:00|4357.05|4355.05|4356.05|4354.05|4357.05|4355.05|4356.05|4354.05|143
1688098800000|2023-06-30 04:20:00|4357.05|4355.05|4356.05|4354.05|4357.05|4355.05|4356.05|4354.05|91
1688099100000|2023-06-30 04:25:00|4357.05|4355.05|4357.05|4355.05|4357.05|4355.05|4357.05|4355.05|98
1688099400000|2023-06-30 04:30:00|||||||||578
1688099700000|2023-06-30 04:35:00|4356.05|4354.05|4357.05|4355.05|4357.05|4355.05|4356.05|4354.05|50
1688100000000|2023-06-30 04:40:00|||||||||75
1688100300000|2023-06-30 04:45:00|||||||||13
1688100600000|2023-06-30 04:50:00|||||||||6
1688100900000|2023-06-30 04:55:00|4358.05|4356.05|4358.05|4356.05|4358.05|4356.05|4358.05|4356.05|186
1688101200000|2023-06-30 05:00:00|4359.05|4357.05|4360.05|4358.05|4360.05|4358.05|4359.05|4357.05|67
1688101500000|2023-06-30 05:05:00|4359.05|4357.05|4359.05|4357.05|4359.05|4357.05|4359.05|4357.05|237
1688101800000|2023-06-30 05:10:00|4360.05|4358.05|4360.05|4358.05|4360.05|4358.05|4359.05|4357.05|11
1688102100000|2023-06-30 05:15:00|4361.05|4359.05|4360.05|4358.05|4361.05|4359.05|4360.05|4358.05|244
1688102400000|2023-06-30 05:20:00|4360.55|4358.55|4363.05|4361.05|4363.05|4361.05|4360.55|4358.55|488
1688102700000|2023-06-30 05:25:00|4363.55|4361.55|4364.05|4362.05|4365.05|4363.05|4363.05|4361.05|325
1688103000000|2023-06-30 05:30:00|4363.05|4361.05|4363.05|4361.05|4365.05|4363.05|4363.05|4361.05|521
1688103300000|2023-06-30 05:35:00|4363.55|4361.55|4364.05|4362.05|4364.05|4362.05|4362.05|4360.05|381
1688103600000|2023-06-30 05:40:00|4363.05|4361.05|4364.05|4362.05|4364.05|4362.05|4363.05|4361.05|107
1688103900000|2023-06-30 05:45:00|4365.05|4363.05|4365.05|4363.05|4365.05|4363.05|4364.05|4362.05|200
1688104200000|2023-06-30 05:50:00|4364.05|4362.05|4365.05|4363.05|4365.05|4363.05|4364.05|4362.05|129
1688104500000|2023-06-30 05:55:00|4364.05|4362.05|4365.05|4363.05|4365.05|4363.05|4364.05|4362.05|645
1688104800000|2023-06-30 06:00:00|4364.8|4363.3|4365.8|4364.3|4365.8|4364.3|4363.8|4362.3|852
1688105100000|2023-06-30 06:05:00|4366.8|4365.3|4365.8|4364.3|4366.8|4365.3|4364.8|4363.3|811
1688105400000|2023-06-30 06:10:00|4364.8|4363.3|4367.8|4366.3|4367.8|4366.3|4364.8|4363.3|511
1688105700000|2023-06-30 06:15:00|4366.8|4365.3|4365.8|4364.3|4366.8|4365.3|4365.3|4363.8|331
1688106000000|2023-06-30 06:20:00|4364.8|4363.3|4363.8|4362.3|4365.8|4364.3|4363.8|4362.3|699
1688106300000|2023-06-30 06:25:00|4364.8|4363.3|4363.8|4362.3|4364.8|4363.3|4363.8|4362.3|273
1688106600000|2023-06-30 06:30:00|4364.8|4363.3|4364.8|4363.3|4364.8|4363.3|4364.8|4363.3|550
1688106900000|2023-06-30 06:35:00|4365.8|4364.3|4364.8|4363.3|4365.8|4364.3|4364.8|4363.3|709
1688107200000|2023-06-30 06:40:00|4364.3|4362.8|4363.8|4362.3|4364.8|4363.3|4362.8|4361.3|599
1688107500000|2023-06-30 06:45:00|4364.8|4363.3|4365.8|4364.3|4365.8|4364.3|4364.8|4363.3|987
1688107800000|2023-06-30 06:50:00|4366.8|4365.3|4364.8|4363.3|4366.8|4365.3|4364.8|4363.3|940
1688108100000|2023-06-30 06:55:00|4363.8|4362.3|4363.8|4362.3|4365.8|4364.3|4363.8|4362.3|1530
1688108400000|2023-06-30 07:00:00|4362.8|4361.3|4359.8|4358.3|4362.8|4361.3|4358.8|4357.3|12370
1688108700000|2023-06-30 07:05:00|4358.8|4357.3|4359.8|4358.3|4363.8|4362.3|4357.8|4356.3|8581
1688109000000|2023-06-30 07:10:00|4358.8|4357.3|4358.8|4357.3|4359.8|4358.3|4354.8|4353.3|6596
1688109300000|2023-06-30 07:15:00|4359.8|4358.3|4359.8|4358.3|4360.8|4359.3|4355.8|4354.3|4620
1688109600000|2023-06-30 07:20:00|4360.8|4359.3|4358.8|4357.3|4360.8|4359.3|4358.8|4357.3|3114
1688109900000|2023-06-30 07:25:00|4359.8|4358.3|4357.8|4356.3|4360.8|4359.3|4356.8|4355.3|8344
1688110200000|2023-06-30 07:30:00|4358.8|4357.3|4359.8|4358.3|4359.8|4358.3|4355.8|4354.3|4742
1688110500000|2023-06-30 07:35:00|4360.8|4359.3|4359.8|4358.3|4362.8|4361.3|4359.8|4358.3|3997
1688110800000|2023-06-30 07:40:00|4359.72|4358.22|4362.72|4361.22|4362.72|4361.22|4359.72|4358.22|3878
1688111100000|2023-06-30 07:45:00|4363.72|4362.22|4365.72|4364.22|4366.72|4365.22|4362.72|4361.22|5626
1688111400000|2023-06-30 07:50:00|4366.72|4365.22|4368.72|4367.22|4368.72|4367.22|4366.72|4365.22|4014
1688111700000|2023-06-30 07:55:00|4367.72|4366.22|4366.72|4365.22|4368.72|4367.22|4365.72|4364.22|6274
1688112000000|2023-06-30 08:00:00|4367.72|4366.22|4371.72|4370.22|4372.72|4371.22|4367.72|4366.22|7256
1688112300000|2023-06-30 08:05:00|4370.72|4369.22|4369.72|4368.22|4372.72|4371.22|4369.72|4368.22|4241
1688112600000|2023-06-30 08:10:00|4370.72|4369.22|4371.72|4370.22|4372.72|4371.22|4370.72|4369.22|2951
1688112900000|2023-06-30 08:15:00|4372.72|4371.22|4372.72|4371.22|4372.72|4371.22|4370.72|4369.22|3944
1688113200000|2023-06-30 08:20:00|4371.72|4370.22|4372.72|4371.22|4372.72|4371.22|4370.72|4369.22|3151
1688113500000|2023-06-30 08:25:00|4371.72|4370.22|4371.72|4370.22|4372.72|4371.22|4371.72|4370.22|3011
1688113800000|2023-06-30 08:30:00|4372.72|4371.22|4371.72|4370.22|4372.72|4371.22|4371.72|4370.22|5132
1688114100000|2023-06-30 08:35:00|4372.72|4371.22|4374.72|4373.22|4374.72|4373.22|4372.72|4371.22|4635
1688114400000|2023-06-30 08:40:00|4373.72|4372.22|4373.72|4372.22|4374.72|4373.22|4373.72|4372.22|2656
1688114700000|2023-06-30 08:45:00|4372.72|4371.22|4374.72|4373.22|4374.72|4373.22|4372.72|4371.22|8167
1688115000000|2023-06-30 08:50:00|4373.72|4372.22|4375.72|4374.22|4375.72|4374.22|4373.72|4372.22|2714
1688115300000|2023-06-30 08:55:00|4374.72|4373.22|4374.72|4373.22|4376.72|4375.22|4374.72|4373.22|4302
1688115600000|2023-06-30 09:00:00|4376.72|4375.22|4380.72|4379.22|4381.72|4380.22|4375.72|4374.22|8096
1688115900000|2023-06-30 09:05:00|4379.72|4378.22|4380.72|4379.22|4381.72|4380.22|4378.72|4377.22|4916
1688116200000|2023-06-30 09:10:00|4379.72|4378.22|4379.72|4378.22|4380.72|4379.22|4379.72|4378.22|4492
1688116500000|2023-06-30 09:15:00|4380.72|4379.22|4380.72|4379.22|4380.72|4379.22|4379.72|4378.22|4764
1688116800000|2023-06-30 09:20:00|4381.22|4379.72|4382.72|4381.22|4383.72|4382.22|4381.22|4379.72|6940
1688117100000|2023-06-30 09:25:00|4383.72|4382.22|4384.72|4383.22|4384.72|4383.22|4383.72|4382.22|4441
1688117400000|2023-06-30 09:30:00|4385.72|4384.22|4385.72|4384.22|4386.72|4385.22|4385.72|4384.22|5865
1688117700000|2023-06-30 09:35:00|4386.72|4385.22|4388.72|4387.22|4388.72|4387.22|4385.72|4384.22|7681
1688118000000|2023-06-30 09:40:00|4389.72|4388.22|4390.72|4389.22|4390.72|4389.22|4388.72|4387.22|7928
1688118300000|2023-06-30 09:45:00|4389.72|4388.22|4391.72|4390.22|4391.72|4390.22|4389.72|4388.22|10520
1688118600000|2023-06-30 09:50:00|4390.72|4389.22|4392.72|4391.22|4392.72|4391.22|4390.72|4389.22|12497
1688118900000|2023-06-30 09:55:00|4392.22|4390.72|4390.72|4389.22|4392.72|4391.22|4390.72|4389.22|16552
1688119200000|2023-06-30 10:00:00|4391.72|4390.22|4391.72|4390.22|4392.72|4391.22|4390.72|4389.22|6906
1688119500000|2023-06-30 10:05:00|4392.72|4391.22|4395.72|4394.22|4395.72|4394.22|4392.72|4391.22|7015
1688119800000|2023-06-30 10:10:00|4394.72|4393.22|4397.72|4396.22|4397.72|4396.22|4394.72|4393.22|9921
1688120100000|2023-06-30 10:15:00|4396.72|4395.22|4396.72|4395.22|4397.72|4396.22|4395.72|4394.22|4920
1688120400000|2023-06-30 10:20:00|4397.72|4396.22|4395.72|4394.22|4397.72|4396.22|4395.72|4394.22|5142
1688120700000|2023-06-30 10:25:00|4396.72|4395.22|4397.72|4396.22|4397.72|4396.22|4396.72|4395.22|3826
1688121000000|2023-06-30 10:30:00|4396.72|4395.22|4398.72|4397.22|4398.72|4397.22|4396.72|4395.22|5335
1688121300000|2023-06-30 10:35:00|4397.72|4396.22|4398.72|4397.22|4398.72|4397.22|4397.72|4396.22|3593
1688121600000|2023-06-30 10:40:00|4397.72|4396.22|4397.72|4396.22|4398.72|4397.22|4397.72|4396.22|7621
1688121900000|2023-06-30 10:45:00|4398.72|4397.22|4398.72|4397.22|4398.72|4397.22|4397.72|4396.22|2061
1688122200000|2023-06-30 10:50:00|4399.72|4398.22|4398.72|4397.22|4399.72|4398.22|4397.72|4396.22|4295
1688122500000|2023-06-30 10:55:00|4397.72|4396.22|4397.72|4396.22|4398.72|4397.22|4397.72|4396.22|2462
1688122800000|2023-06-30 11:00:00|4398.72|4397.22|4398.72|4397.22|4398.72|4397.22|4397.72|4396.22|4327
1688123100000|2023-06-30 11:05:00|4397.72|4396.22|4396.72|4395.22|4397.72|4396.22|4396.72|4395.22|8398
1688123400000|2023-06-30 11:10:00|4395.72|4394.22|4393.72|4392.22|4395.72|4394.22|4393.72|4392.22|3937
1688123700000|2023-06-30 11:15:00|4394.72|4393.22|4391.72|4390.22|4394.72|4393.22|4390.72|4389.22|4855
1688124000000|2023-06-30 11:20:00|4392.72|4391.22|4392.72|4391.22|4392.72|4391.22|4391.72|4390.22|2298
1688124300000|2023-06-30 11:25:00|4393.72|4392.22|4391.72|4390.22|4393.72|4392.22|4391.72|4390.22|1930
1688124600000|2023-06-30 11:30:00|4392.72|4391.22|4392.72|4391.22|4392.72|4391.22|4392.72|4391.22|2438
1688124900000|2023-06-30 11:35:00|4393.72|4392.22|4391.72|4390.22|4393.72|4392.22|4391.72|4390.22|3400
1688125200000|2023-06-30 11:40:00|4391.3|4389.8|4392.3|4390.8|4392.3|4390.8|4391.3|4389.8|3233
1688125500000|2023-06-30 11:45:00|4391.3|4389.8|4392.3|4390.8|4392.3|4390.8|4391.3|4389.8|4748
1688125800000|2023-06-30 11:50:00|4391.3|4389.8|4393.3|4391.8|4393.3|4391.8|4391.3|4389.8|2853
1688126100000|2023-06-30 11:55:00|4394.3|4392.8|4394.3|4392.8|4395.3|4393.8|4393.3|4391.8|3496
1688126400000|2023-06-30 12:00:00|||||||||2217
1688126700000|2023-06-30 12:05:00|4395.3|4393.8|4394.3|4392.8|4395.3|4393.8|4394.3|4392.8|5234
1688127000000|2023-06-30 12:10:00|4395.3|4393.8|4395.3|4393.8|4395.3|4393.8|4394.3|4392.8|3888
1688127300000|2023-06-30 12:15:00|4396.3|4394.8|4396.3|4394.8|4396.3|4394.8|4395.3|4393.8|2400
1688127600000|2023-06-30 12:20:00|4395.3|4393.8|4394.3|4392.8|4395.3|4393.8|4394.3|4392.8|1702
1688127900000|2023-06-30 12:25:00|4395.3|4393.8|4395.3|4393.8|4396.3|4394.8|4395.3|4393.8|5471
1688128200000|2023-06-30 12:30:00|4397.3|4395.8|4401.3|4399.8|4401.3|4399.8|4396.3|4394.8|10441
1688128500000|2023-06-30 12:35:00|4400.3|4398.8|4400.3|4398.8|4401.3|4399.8|4399.3|4397.8|8592
1688128800000|2023-06-30 12:40:00|4399.3|4397.8|4399.3|4397.8|4400.3|4398.8|4397.3|4395.8|4634
1688129100000|2023-06-30 12:45:00|4398.3|4396.8|4398.3|4396.8|4398.3|4396.8|4396.3|4394.8|3989
1688129400000|2023-06-30 12:50:00|4399.3|4397.8|4398.3|4396.8|4399.3|4397.8|4398.3|4396.8|2440
1688129700000|2023-06-30 12:55:00|4399.3|4397.8|4400.3|4398.8|4400.3|4398.8|4399.3|4397.8|4005
1688130000000|2023-06-30 13:00:00|4401.3|4399.8|4402.3|4400.8|4402.3|4400.8|4401.3|4399.8|5526
1688130300000|2023-06-30 13:05:00|4402.8|4401.3|4402.3|4400.8|4403.3|4401.8|4402.3|4400.8|5429
1688130600000|2023-06-30 13:10:00|4403.3|4401.8|4404.3|4402.8|4405.3|4403.8|4403.3|4401.8|5522
1688130900000|2023-06-30 13:15:00|4405.3|4403.8|4407.3|4405.8|4407.3|4405.8|4405.3|4403.8|5995
1688131200000|2023-06-30 13:20:00|4406.3|4404.8|4404.3|4402.8|4406.3|4404.8|4404.3|4402.8|2914
1688131500000|2023-06-30 13:25:00|4405.3|4403.8|4403.3|4401.8|4405.3|4403.8|4403.3|4401.8|7821
1688131800000|2023-06-30 13:30:00|4402.3|4400.8|4399.3|4397.8|4402.3|4400.8|4398.3|4396.8|8637
1688132100000|2023-06-30 13:35:00|4398.3|4396.8|4398.3|4396.8|4398.3|4396.8|4397.3|4395.8|6464
1688132400000|2023-06-30 13:40:00|4399.3|4397.8|4404.3|4402.8|4405.3|4403.8|4399.3|4397.8|6336
1688132700000|2023-06-30 13:45:00|4405.3|4403.8|4405.3|4403.8|4405.3|4403.8|4402.3|4400.8|5454
1688133000000|2023-06-30 13:50:00|4406.3|4404.8|4406.3|4404.8|4406.3|4404.8|4404.8|4403.3|4358
1688133300000|2023-06-30 13:55:00|4407.3|4405.8|4404.3|4402.8|4407.3|4405.8|4404.3|4402.8|4178
1688133600000|2023-06-30 14:00:00|4405.3|4403.8|4408.3|4406.8|4408.3|4406.8|4404.3|4402.8|6184
1688133900000|2023-06-30 14:05:00|4409.3|4407.8|4409.3|4407.8|4410.3|4408.8|4408.3|4406.8|9469
1688134200000|2023-06-30 14:10:00|4409.13|4407.63|4409.13|4407.63|4410.13|4408.63|4408.13|4406.63|8064
1688134500000|2023-06-30 14:15:00|4410.13|4408.63|4409.13|4407.63|4410.13|4408.63|4409.13|4407.63|7330
1688134800000|2023-06-30 14:20:00|4410.13|4408.63|4408.13|4406.63|4410.13|4408.63|4408.13|4406.63|11979
1688135100000|2023-06-30 14:25:00|4409.13|4407.63|4408.13|4406.63|4409.13|4407.63|4408.13|4406.63|4508
1688135400000|2023-06-30 14:30:00|4409.13|4407.63|4408.13|4406.63|4410.13|4408.63|4408.13|4406.63|8213
1688135700000|2023-06-30 14:35:00|4409.13|4407.63|4405.13|4403.63|4409.13|4407.63|4404.13|4402.63|8746
1688136000000|2023-06-30 14:40:00|4406.13|4404.63|4408.13|4406.63|4409.13|4407.63|4406.13|4404.63|8133
1688136300000|2023-06-30 14:45:00|4409.13|4407.63|4406.13|4404.63|4409.13|4407.63|4406.13|4404.63|6621
1688136600000|2023-06-30 14:50:00|4407.13|4405.63|4408.13|4406.63|4408.13|4406.63|4407.13|4405.63|16475
1688136900000|2023-06-30 14:55:00|4407.13|4405.63|4407.13|4405.63|4407.13|4405.63|4403.13|4401.63|13955
1688137200000|2023-06-30 15:00:00|4406.13|4404.63|4403.13|4401.63|4406.13|4404.63|4402.13|4400.63|9269
1688137500000|2023-06-30 15:05:00|4404.13|4402.63|4406.13|4404.63|4406.13|4404.63|4404.13|4402.63|7423
1688137800000|2023-06-30 15:10:00|4405.13|4403.63|4406.13|4404.63|4407.13|4405.63|4405.13|4403.63|9743
1688138100000|2023-06-30 15:15:00|4407.13|4405.63|4407.13|4405.63|4407.13|4405.63|4407.13|4405.63|5655
1688138400000|2023-06-30 15:20:00|4408.13|4406.63|4407.13|4405.63|4408.13|4406.63|4407.13|4405.63|24376
1688138700000|2023-06-30 15:25:00|4406.13|4404.63|4401.13|4399.63|4407.13|4405.63|4401.13|4399.63|80109
1688139000000|2023-06-30 15:30:00|4400.13|4398.63|4399.13|4397.63|4403.13|4401.63|4394.13|4392.63|106675
1688139300000|2023-06-30 15:35:00|4400.13|4398.63|4403.13|4401.63|4404.13|4402.63|4399.13|4397.63|33605
1688139600000|2023-06-30 15:40:00|4404.13|4402.63|4404.13|4402.63|4404.13|4402.63|4403.13|4401.63|7590
1688139900000|2023-06-30 15:45:00|4405.13|4403.63|4404.13|4402.63|4405.13|4403.63|4404.13|4402.63|15826
1688140200000|2023-06-30 15:50:00|4403.13|4401.63|4403.13|4401.63|4403.13|4401.63|4402.13|4400.63|27409
1688140500000|2023-06-30 15:55:00|4404.13|4402.63|4404.13|4402.63|4404.13|4402.63|4403.13|4401.63|10797
1688140800000|2023-06-30 16:00:00|4405.13|4403.63|4405.13|4403.63|4407.13|4405.63|4404.13|4402.63|9095
1688141100000|2023-06-30 16:05:00|4406.13|4404.63|4404.13|4402.63|4406.13|4404.63|4403.13|4401.63|6689
1688141400000|2023-06-30 16:10:00|4405.13|4403.63|4405.13|4403.63|4406.13|4404.63|4404.13|4402.63|2132
1688141700000|2023-06-30 16:15:00|4406.13|4404.63|4405.13|4403.63|4406.13|4404.63|4405.13|4403.63|1055
1688142000000|2023-06-30 16:20:00|4406.13|4404.63|4407.13|4405.63|4407.13|4405.63|4406.13|4404.63|2057
1688142300000|2023-06-30 16:25:00|4408.13|4406.63|4408.13|4406.63|4408.13|4406.63|4408.13|4406.63|1591
1688142600000|2023-06-30 16:30:00|4409.13|4407.63|4407.13|4405.63|4409.13|4407.63|4407.13|4405.63|1069
1688142900000|2023-06-30 16:35:00|4408.13|4406.63|4408.13|4406.63|4408.13|4406.63|4407.13|4405.63|958
1688143200000|2023-06-30 16:40:00|4409.13|4407.63|4409.13|4407.63|4410.13|4408.63|4409.13|4407.63|2451
1688143500000|2023-06-30 16:45:00|4410.13|4408.63|4409.13|4407.63|4410.13|4408.63|4409.13|4407.63|2118
1688143800000|2023-06-30 16:50:00|4410.13|4408.63|4410.13|4408.63|4410.13|4408.63|4410.13|4408.63|1658
1688144100000|2023-06-30 16:55:00|4409.13|4407.63|4409.13|4407.63|4410.13|4408.63|4409.13|4407.63|3137
1688144400000|2023-06-30 17:00:00|4408.13|4406.63|4409.13|4407.63|4409.63|4408.13|4408.13|4406.63|1807
1688144700000|2023-06-30 17:05:00|||||||||690
1688145000000|2023-06-30 17:10:00|4408.13|4406.63|4408.13|4406.63|4409.13|4407.63|4408.13|4406.63|541
1688145300000|2023-06-30 17:15:00|4409.13|4407.63|4408.13|4406.63|4409.13|4407.63|4408.13|4406.63|186
1688145600000|2023-06-30 17:20:00|4409.13|4407.63|4408.13|4406.63|4409.13|4407.63|4408.13|4406.63|249
1688145900000|2023-06-30 17:25:00|4409.13|4407.63|4409.13|4407.63|4409.13|4407.63|4409.13|4407.63|1750
1688146200000|2023-06-30 17:30:00|4408.13|4406.63|4409.13|4407.63|4410.13|4408.63|4408.13|4406.63|1057
1688146500000|2023-06-30 17:35:00|4410.13|4408.63|4408.13|4406.63|4410.13|4408.63|4408.13|4406.63|890
1688146800000|2023-06-30 17:40:00|4409.13|4407.63|4409.13|4407.63|4409.13|4407.63|4408.13|4406.63|583
1688147100000|2023-06-30 17:45:00|4408.13|4406.63|4409.13|4407.63|4409.13|4407.63|4408.13|4406.63|562
1688147400000|2023-06-30 17:50:00|4410.13|4408.63|4410.13|4408.63|4410.13|4408.63|4410.13|4408.63|507
1688147700000|2023-06-30 17:55:00|4409.13|4407.63|4410.13|4408.63|4410.13|4408.63|4409.13|4407.63|468
1688148000000|2023-06-30 18:00:00|||||||||11
1688148300000|2023-06-30 18:05:00|4411.13|4409.63|4411.13|4409.63|4411.13|4409.63|4410.13|4408.63|1228
1688148600000|2023-06-30 18:10:00|4410.13|4408.63|4410.13|4408.63|4410.13|4408.63|4410.13|4408.63|408
1688148900000|2023-06-30 18:15:00|4411.13|4409.63|4411.13|4409.63|4411.13|4409.63|4410.13|4408.63|401
1688149200000|2023-06-30 18:20:00|||||||||175
1688149500000|2023-06-30 18:25:00|4412.13|4410.63|4412.13|4410.63|4412.13|4410.63|4412.13|4410.63|793
1688149800000|2023-06-30 18:30:00|4411.13|4409.63|4412.13|4410.63|4412.13|4410.63|4411.13|4409.63|1517
1688150100000|2023-06-30 18:35:00|4413.13|4411.63|4413.13|4411.63|4413.13|4411.63|4413.13|4411.63|650
1688150400000|2023-06-30 18:40:00|4412.13|4410.63|4412.13|4410.63|4412.13|4410.63|4412.13|4410.63|246
1688150700000|2023-06-30 18:45:00|4411.63|4410.13|4412.13|4410.63|4412.13|4410.63|4411.13|4409.63|638
1688151000000|2023-06-30 18:50:00|4413.13|4411.63|4413.13|4411.63|4414.13|4412.63|4412.13|4410.63|2483
1688151300000|2023-06-30 18:55:00|4412.13|4410.63|4412.13|4410.63|4412.13|4410.63|4411.13|4409.63|689
1688151600000|2023-06-30 19:00:00|4413.13|4411.63|4412.13|4410.63|4413.13|4411.63|4412.13|4410.63|904
1688151900000|2023-06-30 19:05:00|4411.13|4409.63|4412.13|4410.63|4412.13|4410.63|4411.13|4409.63|834
1688152200000|2023-06-30 19:10:00|4413.13|4411.63|4413.13|4411.63|4413.13|4411.63|4412.13|4410.63|348
1688152500000|2023-06-30 19:15:00|4412.13|4410.63|4412.13|4410.63|4412.13|4410.63|4412.13|4410.63|1084
1688152800000|2023-06-30 19:20:00|4411.13|4409.63|4411.13|4409.63|4411.13|4409.63|4410.13|4408.63|489
1688153100000|2023-06-30 19:25:00|4412.13|4410.63|4413.13|4411.63|4413.13|4411.63|4412.13|4410.63|692
1688153400000|2023-06-30 19:30:00|4412.13|4410.63|4412.13|4410.63|4413.13|4411.63|4412.13|4410.63|473
1688153700000|2023-06-30 19:35:00|4412.63|4411.13|4412.13|4410.63|4413.13|4411.63|4411.13|4409.63|604
1688154000000|2023-06-30 19:40:00|4411.13|4409.63|4411.13|4409.63|4412.13|4410.63|4410.13|4408.63|573
1688154300000|2023-06-30 19:45:00|4410.13|4408.63|4410.13|4408.63|4411.13|4409.63|4410.13|4408.63|584
1688154600000|2023-06-30 19:50:00|4411.13|4409.63|4412.13|4410.63|4412.13|4410.63|4409.13|4407.63|2334
1688154900000|2023-06-30 19:55:00|4411.13|4409.63|4414.13|4412.63|4414.13|4412.63|4410.13|4408.63|7606
1688155200000|2023-06-30 20:00:00|4411.88|4408.88|4410.18|4407.18|4413.68|4410.68|4406.98|4403.98|128
1688155500000|2023-06-30 20:05:00|4409.98|4406.98|4411.18|4408.18|4412.18|4409.18|4409.48|4406.48|0
1688155800000|2023-06-30 20:10:00|4411.38|4408.38|4408.98|4405.98|4411.68|4408.68|4408.68|4405.68|0
1688156100000|2023-06-30 20:15:00|4409.18|4406.18|4408.48|4405.48|4409.18|4406.18|4407.18|4404.18|0
1688156400000|2023-06-30 20:20:00|4408.18|4405.18|4407.98|4404.98|4408.98|4405.98|4407.48|4404.48|0
1688156700000|2023-06-30 20:25:00|4408.08|4405.08|4407.98|4404.98|4408.68|4405.68|4407.98|4404.98|0
1688157000000|2023-06-30 20:30:00|4407.68|4404.68|4408.68|4405.68|4408.68|4405.68|4407.18|4404.18|0
1688157300000|2023-06-30 20:35:00|4408.58|4405.58|4409.48|4406.48|4409.48|4406.48|4408.48|4405.48|0
1688157600000|2023-06-30 20:40:00|4409.58|4406.58|4408.18|4405.18|4409.58|4406.58|4408.18|4405.18|0
1688157900000|2023-06-30 20:45:00|4408.48|4405.48|4408.48|4405.48|4408.78|4405.78|4408.18|4405.18|0
1688158200000|2023-06-30 20:50:00|4408.58|4405.58|4409.18|4406.18|4409.18|4406.18|4408.48|4405.48|0
1688158500000|2023-06-30 20:55:00|4409.08|4406.08|4408.78|4405.78|4409.68|4406.68|4408.08|4405.08|0
1688335200000|2023-07-02 22:00:00|4414.38|4411.38|4416.48|4413.48|4416.98|4413.98|4414.38|4411.38|0
1688335500000|2023-07-02 22:05:00|4416.58|4413.58|4415.98|4412.98|4417.68|4414.68|4415.38|4412.38|0
1688335800000|2023-07-02 22:10:00|4415.78|4412.78|4412.78|4409.78|4415.98|4412.98|4412.78|4409.78|0
1688336100000|2023-07-02 22:15:00|4412.98|4409.98|4412.78|4409.78|4413.38|4410.38|4412.28|4409.28|0
1688336400000|2023-07-02 22:20:00|4412.58|4409.58|4412.28|4409.28|4412.98|4409.98|4412.28|4409.28|0
1688336700000|2023-07-02 22:25:00|4412.38|4409.38|4411.48|4408.48|4412.78|4409.78|4411.28|4408.28|0
1688337000000|2023-07-02 22:30:00|4411.78|4408.78|4410.08|4407.08|4411.88|4408.88|4409.78|4406.78|0
1688337300000|2023-07-02 22:35:00|4409.88|4406.88|4410.78|4407.78|4411.08|4408.08|4409.78|4406.78|0
1688337600000|2023-07-02 22:40:00|4410.88|4407.88|4411.28|4408.28|4411.28|4408.28|4410.78|4407.78|0
1688337900000|2023-07-02 22:45:00|4411.38|4408.38|4410.78|4407.78|4411.38|4408.38|4410.08|4407.08|0
1688338200000|2023-07-02 22:50:00|4410.68|4407.68|4410.78|4407.78|4410.78|4407.78|4410.58|4407.58|0
1688338500000|2023-07-02 22:55:00|4410.58|4407.58|4410.58|4407.58|4410.58|4407.58|4410.08|4407.08|0
1688338800000|2023-07-02 23:00:00|4410.68|4407.68|4411.48|4408.48|4411.48|4408.48|4410.58|4407.58|0
1688339100000|2023-07-02 23:05:00|4411.08|4408.08|4411.28|4408.28|4411.78|4408.78|4410.78|4407.78|0
1688339400000|2023-07-02 23:10:00|4411.48|4408.48|4412.98|4409.98|4412.98|4409.98|4411.48|4408.48|0
1688339700000|2023-07-02 23:15:00|4412.88|4409.88|4412.48|4409.48|4412.98|4409.98|4412.28|4409.28|0
1688340000000|2023-07-02 23:20:00|4412.28|4409.28|4412.38|4409.38|4412.38|4409.38|4412.28|4409.28|0
1688340300000|2023-07-02 23:25:00|4412.48|4409.48|4412.78|4409.78|4412.98|4409.98|4412.28|4409.28|0
1688340600000|2023-07-02 23:30:00|4412.88|4409.88|4411.98|4408.98|4412.88|4409.88|4411.98|4408.98|0
1688340900000|2023-07-02 23:35:00|4411.78|4408.78|4411.48|4408.48|4411.98|4408.98|4411.28|4408.28|0
1688341200000|2023-07-02 23:40:00|4411.68|4408.68|4412.38|4409.38|4412.48|4409.48|4411.48|4408.48|0
1688341500000|2023-07-02 23:45:00|4412.48|4409.48|4412.48|4409.48|4413.28|4410.28|4412.28|4409.28|0
1688341800000|2023-07-02 23:50:00|4412.68|4409.68|4412.48|4409.48|4413.28|4410.28|4412.28|4409.28|0
1688342100000|2023-07-02 23:55:00|4412.68|4409.68|4413.48|4410.48|4413.78|4410.78|4412.48|4409.48|0
1688342400000|2023-07-03 00:00:00|4413.78|4410.78|4413.98|4410.98|4414.88|4411.88|4413.48|4410.48|0
1688342700000|2023-07-03 00:05:00|4414.08|4411.08|4411.98|4408.98|4414.28|4411.28|4411.98|4408.98|0
1688343000000|2023-07-03 00:10:00|4412.28|4409.28|4410.28|4407.28|4412.28|4409.28|4410.28|4407.28|0
1688343300000|2023-07-03 00:15:00|4410.38|4407.38|4413.38|4411.38|4416.38|4414.38|4410.38|4407.38|1041
1688343600000|2023-07-03 00:20:00|||||||||177
1688343900000|2023-07-03 00:25:00|4412.38|4410.38|4411.38|4409.38|4412.38|4410.38|4411.38|4409.38|172
1688344200000|2023-07-03 00:30:00|4412.38|4410.38|4412.38|4410.38|4412.38|4410.38|4412.38|4410.38|242
1688344500000|2023-07-03 00:35:00|||||||||26
1688344800000|2023-07-03 00:40:00|4411.38|4409.38|4411.38|4409.38|4412.38|4410.38|4411.38|4409.38|172
1688345100000|2023-07-03 00:45:00|4412.38|4410.38|4410.38|4408.38|4412.38|4410.38|4410.38|4408.38|108
1688345400000|2023-07-03 00:50:00|4411.38|4409.38|4411.38|4409.38|4411.38|4409.38|4411.38|4409.38|270
1688345700000|2023-07-03 00:55:00|||||||||14
1688346000000|2023-07-03 01:00:00|4410.38|4408.38|4409.38|4407.38|4410.38|4408.38|4409.38|4407.38|198
1688346300000|2023-07-03 01:05:00|4408.38|4406.38|4409.38|4407.38|4409.38|4407.38|4408.38|4406.38|132
1688346600000|2023-07-03 01:10:00|||||||||8
1688346900000|2023-07-03 01:15:00|||||||||98
1688347200000|2023-07-03 01:20:00|4408.88|4406.88|4409.38|4407.38|4409.38|4407.38|4408.38|4406.38|213
1688347500000|2023-07-03 01:25:00|4410.38|4408.38|4410.38|4408.38|4410.38|4408.38|4410.38|4408.38|181
1688347800000|2023-07-03 01:30:00|4412.38|4410.38|4412.38|4410.38|4412.38|4410.38|4412.38|4410.38|481
1688348100000|2023-07-03 01:35:00|4413.38|4411.38|4413.38|4411.38|4414.38|4412.38|4413.38|4411.38|430
1688348400000|2023-07-03 01:40:00|4414.38|4412.38|4414.38|4412.38|4415.38|4413.38|4414.38|4412.38|227
1688348700000|2023-07-03 01:45:00|4413.88|4411.88|4413.38|4411.38|4414.38|4412.38|4413.38|4411.38|58
1688349000000|2023-07-03 01:50:00|4412.38|4410.38|4412.38|4410.38|4412.38|4410.38|4412.38|4410.38|99
1688349300000|2023-07-03 01:55:00|4411.38|4409.38|4412.38|4410.38|4412.38|4410.38|4411.38|4409.38|384
1688349600000|2023-07-03 02:00:00|4411.38|4409.38|4411.38|4409.38|4411.38|4409.38|4410.38|4408.38|356
1688349900000|2023-07-03 02:05:00|4410.38|4408.38|4412.38|4410.38|4412.38|4410.38|4410.38|4408.38|207
1688350200000|2023-07-03 02:10:00|||||||||38
1688350500000|2023-07-03 02:15:00|4413.38|4411.38|4412.38|4410.38|4413.38|4411.38|4411.38|4409.38|150
1688350800000|2023-07-03 02:20:00|4411.38|4409.38|4410.38|4408.38|4412.38|4410.38|4410.38|4408.38|56
1688351100000|2023-07-03 02:25:00|4411.38|4409.38|4411.38|4409.38|4411.38|4409.38|4411.38|4409.38|257
1688351400000|2023-07-03 02:30:00|4412.38|4410.38|4412.38|4410.38|4413.38|4411.38|4411.38|4409.38|222
1688351700000|2023-07-03 02:35:00|4413.38|4411.38|4413.38|4411.38|4413.38|4411.38|4412.38|4410.38|135
1688352000000|2023-07-03 02:40:00|4412.38|4410.38|4412.38|4410.38|4412.38|4410.38|4412.38|4410.38|20
1688352300000|2023-07-03 02:45:00|4413.38|4411.38|4412.88|4410.88|4413.38|4411.38|4412.38|4410.38|175
1688352600000|2023-07-03 02:50:00|4412.38|4410.38|4413.38|4411.38|4413.38|4411.38|4412.38|4410.38|8
1688352900000|2023-07-03 02:55:00|4412.38|4410.38|4413.38|4411.38|4413.38|4411.38|4412.38|4410.38|63
1688353200000|2023-07-03 03:00:00|4414.38|4412.38|4414.38|4412.38|4414.38|4412.38|4414.38|4412.38|24
1688353500000|2023-07-03 03:05:00|4413.38|4411.38|4414.38|4412.38|4414.38|4412.38|4413.38|4411.38|185
1688353800000|2023-07-03 03:10:00|4413.38|4411.38|4414.38|4412.38|4414.38|4412.38|4413.38|4411.38|37
1688354100000|2023-07-03 03:15:00|4413.38|4411.38|4413.38|4411.38|4413.38|4411.38|4413.38|4411.38|235
1688354400000|2023-07-03 03:20:00|4414.38|4412.38|4413.38|4411.38|4414.38|4412.38|4413.38|4411.38|32
1688354700000|2023-07-03 03:25:00|4413.88|4411.88|4414.38|4412.38|4414.38|4412.38|4413.88|4411.88|26
1688355000000|2023-07-03 03:30:00|4413.38|4411.38|4414.38|4412.38|4414.38|4412.38|4413.38|4411.38|31
1688355300000|2023-07-03 03:35:00|4415.38|4413.38|4415.38|4413.38|4415.38|4413.38|4415.38|4413.38|244
1688355600000|2023-07-03 03:40:00|4417.38|4415.38|4417.38|4415.38|4418.38|4416.38|4417.38|4415.38|1526
1688355900000|2023-07-03 03:45:00|||||||||125
1688356200000|2023-07-03 03:50:00|4418.38|4416.38|4418.38|4416.38|4418.38|4416.38|4417.38|4415.38|363
1688356500000|2023-07-03 03:55:00|4419.38|4417.38|4418.38|4416.38|4419.38|4417.38|4418.38|4416.38|814
1688356800000|2023-07-03 04:00:00|||||||||16
1688357100000|2023-07-03 04:05:00|||||||||13
1688357400000|2023-07-03 04:10:00|||||||||17
1688357700000|2023-07-03 04:15:00|||||||||122
1688358000000|2023-07-03 04:20:00|||||||||37
1688358300000|2023-07-03 04:25:00|||||||||54
1688358600000|2023-07-03 04:30:00|4417.38|4415.38|4417.38|4415.38|4417.38|4415.38|4417.38|4415.38|218
1688358900000|2023-07-03 04:35:00|4418.38|4416.38|4417.38|4415.38|4418.38|4416.38|4417.38|4415.38|61
1688359200000|2023-07-03 04:40:00|||||||||2
1688359500000|2023-07-03 04:45:00|||||||||4
1688359800000|2023-07-03 04:50:00|||||||||91
1688360100000|2023-07-03 04:55:00|4418.38|4416.38|4418.38|4416.38|4418.38|4416.38|4418.38|4416.38|60
1688360400000|2023-07-03 05:00:00|4417.38|4415.38|4417.38|4415.38|4418.38|4416.38|4417.38|4415.38|87
1688360700000|2023-07-03 05:05:00|4416.38|4414.38|4417.38|4415.38|4417.38|4415.38|4416.38|4414.38|38
1688361000000|2023-07-03 05:10:00|4416.38|4414.38|4417.38|4415.38|4417.38|4415.38|4416.38|4414.38|21
1688361300000|2023-07-03 05:15:00|4416.88|4414.88|4417.38|4415.38|4417.38|4415.38|4416.38|4414.38|38
1688361600000|2023-07-03 05:20:00|4416.38|4414.38|4416.38|4414.38|4416.38|4414.38|4416.38|4414.38|34
1688361900000|2023-07-03 05:25:00|||||||||6
1688362200000|2023-07-03 05:30:00|4417.38|4415.38|4417.38|4415.38|4417.38|4415.38|4416.38|4414.38|299
1688362500000|2023-07-03 05:35:00|4416.38|4414.38|4416.88|4414.88|4417.38|4415.38|4416.38|4414.38|221
1688362800000|2023-07-03 05:40:00|4416.38|4414.38|4416.38|4414.38|4416.38|4414.38|4416.38|4414.38|29
1688363100000|2023-07-03 05:45:00|||||||||23
1688363400000|2023-07-03 05:50:00|4415.38|4413.38|4416.38|4414.38|4416.38|4414.38|4415.38|4413.38|124
1688363700000|2023-07-03 05:55:00|4415.88|4413.88|4415.38|4413.38|4416.38|4414.38|4415.38|4413.38|515
1688364000000|2023-07-03 06:00:00|4415.13|4413.63|4407.13|4405.63|4415.13|4413.63|4406.13|4404.63|3500
1688364300000|2023-07-03 06:05:00|4408.13|4406.63|4411.13|4409.63|4411.13|4409.63|4407.13|4405.63|978
1688364600000|2023-07-03 06:10:00|4410.63|4409.13|4409.13|4407.63|4412.13|4410.63|4409.13|4407.63|1173
1688364900000|2023-07-03 06:15:00|4408.63|4407.13|4409.13|4407.63|4410.13|4408.63|4408.13|4406.63|458
1688365200000|2023-07-03 06:20:00|4410.13|4408.63|4409.13|4407.63|4410.63|4409.13|4408.13|4406.63|921
1688365500000|2023-07-03 06:25:00|4410.13|4408.63|4412.13|4410.63|4412.13|4410.63|4409.63|4408.13|533
1688365800000|2023-07-03 06:30:00|4412.63|4411.13|4415.13|4413.63|4415.13|4413.63|4412.13|4410.63|1021
1688366100000|2023-07-03 06:35:00|4415.63|4414.13|4414.13|4412.63|4416.13|4414.63|4414.13|4412.63|349
1688366400000|2023-07-03 06:40:00|4413.13|4411.63|4414.13|4412.63|4414.13|4412.63|4413.13|4411.63|1790
1688366700000|2023-07-03 06:45:00|4413.13|4411.63|4413.13|4411.63|4413.13|4411.63|4412.13|4410.63|1478
1688367000000|2023-07-03 06:50:00|4412.13|4410.63|4412.13|4410.63|4413.13|4411.63|4411.13|4409.63|2445
1688367300000|2023-07-03 06:55:00|4411.63|4410.13|4408.13|4406.63|4413.13|4411.63|4408.13|4406.63|2036
1688367600000|2023-07-03 07:00:00|4409.13|4407.63|4414.13|4412.63|4414.13|4412.63|4409.13|4407.63|14964
1688367900000|2023-07-03 07:05:00|4413.13|4411.63|4413.13|4411.63|4416.13|4414.63|4411.13|4409.63|5474
1688368200000|2023-07-03 07:10:00|4414.13|4412.63|4415.13|4413.63|4417.13|4415.63|4414.13|4412.63|2636
1688368500000|2023-07-03 07:15:00|4416.13|4414.63|4420.13|4418.63|4420.63|4419.13|4416.13|4414.63|10309
1688368800000|2023-07-03 07:20:00|4419.13|4417.63|4417.13|4415.63|4420.13|4418.63|4416.13|4414.63|4891
1688369100000|2023-07-03 07:25:00|4416.13|4414.63|4418.13|4416.63|4418.13|4416.63|4411.13|4409.63|4212
1688369400000|2023-07-03 07:30:00|4419.13|4417.63|4412.13|4410.63|4421.13|4419.63|4412.13|4410.63|5078
1688369700000|2023-07-03 07:35:00|4413.13|4411.63|4415.13|4413.63|4415.13|4413.63|4411.13|4409.63|3428
1688370000000|2023-07-03 07:40:00|4415.37|4413.87|4416.37|4414.87|4416.37|4414.87|4413.37|4411.87|3170
1688370300000|2023-07-03 07:45:00|4415.37|4413.87|4415.37|4413.87|4416.37|4414.87|4414.37|4412.87|2542
1688370600000|2023-07-03 07:50:00|4416.37|4414.87|4414.37|4412.87|4416.37|4414.87|4414.37|4412.87|3001
1688370900000|2023-07-03 07:55:00|4413.37|4411.87|4414.37|4412.87|4415.37|4413.87|4413.37|4411.87|2983
1688371200000|2023-07-03 08:00:00|4415.37|4413.87|4412.37|4410.87|4416.37|4414.87|4412.37|4410.87|4015
1688371500000|2023-07-03 08:05:00|4413.37|4411.87|4412.37|4410.87|4413.37|4411.87|4411.37|4409.87|6295
1688371800000|2023-07-03 08:10:00|4413.37|4411.87|4414.37|4412.87|4415.37|4413.87|4412.37|4410.87|4372
1688372100000|2023-07-03 08:15:00|4413.37|4411.87|4417.37|4415.87|4417.37|4415.87|4413.37|4411.87|2049
1688372400000|2023-07-03 08:20:00|4418.37|4416.87|4416.37|4414.87|4418.37|4416.87|4416.37|4414.87|4833
1688372700000|2023-07-03 08:25:00|4415.37|4413.87|4415.37|4413.87|4416.37|4414.87|4414.37|4412.87|2331
1688373000000|2023-07-03 08:30:00|4416.37|4414.87|4415.37|4413.87|4416.37|4414.87|4415.37|4413.87|1677
1688373300000|2023-07-03 08:35:00|4416.37|4414.87|4417.37|4415.87|4417.37|4415.87|4416.37|4414.87|2524
1688373600000|2023-07-03 08:40:00|4416.37|4414.87|4416.37|4414.87|4417.37|4415.87|4416.37|4414.87|2479
1688373900000|2023-07-03 08:45:00|4417.37|4415.87|4416.37|4414.87|4417.37|4415.87|4416.37|4414.87|1354
1688374200000|2023-07-03 08:50:00|||||||||1404
1688374500000|2023-07-03 08:55:00|||||||||3722
1688374800000|2023-07-03 09:00:00|4415.87|4414.37|4414.37|4412.87|4416.37|4414.87|4414.37|4412.87|2507
1688375100000|2023-07-03 09:05:00|4415.37|4413.87|4413.37|4411.87|4415.37|4413.87|4412.37|4410.87|2467
1688375400000|2023-07-03 09:10:00|4412.37|4410.87|4412.37|4410.87|4413.37|4411.87|4411.37|4409.87|5612
1688375700000|2023-07-03 09:15:00|4413.37|4411.87|4415.37|4413.87|4415.37|4413.87|4413.37|4411.87|2760
1688376000000|2023-07-03 09:20:00|4416.37|4414.87|4417.37|4415.87|4417.37|4415.87|4415.37|4413.87|6523
1688376300000|2023-07-03 09:25:00|4416.37|4414.87|4417.37|4415.87|4417.37|4415.87|4416.37|4414.87|1434
1688376600000|2023-07-03 09:30:00|4416.37|4414.87|4415.37|4413.87|4416.37|4414.87|4415.37|4413.87|2527
1688376900000|2023-07-03 09:35:00|4414.37|4412.87|4415.37|4413.87|4416.37|4414.87|4414.37|4412.87|4157
1688377200000|2023-07-03 09:40:00|4414.37|4412.87|4413.37|4411.87|4414.37|4412.87|4412.37|4410.87|2420
1688377500000|2023-07-03 09:45:00|4412.37|4410.87|4412.37|4410.87|4413.37|4411.87|4412.37|4410.87|1681
1688377800000|2023-07-03 09:50:00|4413.37|4411.87|4413.37|4411.87|4414.37|4412.87|4413.37|4411.87|8398
1688378100000|2023-07-03 09:55:00|4412.37|4410.87|4413.37|4411.87|4414.37|4412.87|4412.37|4410.87|2885
1688378400000|2023-07-03 10:00:00|4412.37|4410.87|4415.37|4413.87|4416.37|4414.87|4412.37|4410.87|2094
1688378700000|2023-07-03 10:05:00|4414.37|4412.87|4413.37|4411.87|4414.37|4412.87|4413.37|4411.87|3052
1688379000000|2023-07-03 10:10:00|4414.37|4412.87|4413.37|4411.87|4414.37|4412.87|4413.37|4411.87|1350
1688379300000|2023-07-03 10:15:00|4414.37|4412.87|4418.37|4416.87|4419.37|4417.87|4414.37|4412.87|2689
1688379600000|2023-07-03 10:20:00|4417.37|4415.87|4419.37|4417.87|4419.37|4417.87|4417.37|4415.87|2224
1688379900000|2023-07-03 10:25:00|4420.37|4418.87|4420.37|4418.87|4420.37|4418.87|4420.37|4418.87|1103
1688380200000|2023-07-03 10:30:00|4419.37|4417.87|4418.37|4416.87|4420.37|4418.87|4418.37|4416.87|1580
1688380500000|2023-07-03 10:35:00|4419.37|4417.87|4419.37|4417.87|4419.37|4417.87|4419.37|4417.87|1973
1688380800000|2023-07-03 10:40:00|4420.37|4418.87|4420.37|4418.87|4420.37|4418.87|4420.37|4418.87|772
1688381100000|2023-07-03 10:45:00|4419.37|4417.87|4418.37|4416.87|4419.37|4417.87|4417.37|4415.87|1601
1688381400000|2023-07-03 10:50:00|4419.37|4417.87|4418.37|4416.87|4419.37|4417.87|4418.37|4416.87|839
1688381700000|2023-07-03 10:55:00|4417.37|4415.87|4417.37|4415.87|4417.37|4415.87|4416.37|4414.87|1446
1688382000000|2023-07-03 11:00:00|4416.37|4414.87|4418.37|4416.87|4418.37|4416.87|4416.37|4414.87|1811
1688382300000|2023-07-03 11:05:00|4417.37|4415.87|4416.37|4414.87|4417.37|4415.87|4416.37|4414.87|2304
1688382600000|2023-07-03 11:10:00|4417.37|4415.87|4415.37|4413.87|4417.37|4415.87|4415.37|4413.87|1205
1688382900000|2023-07-03 11:15:00|4414.37|4412.87|4414.37|4412.87|4415.37|4413.87|4414.37|4412.87|849
1688383200000|2023-07-03 11:20:00|||||||||339
1688383500000|2023-07-03 11:25:00|4415.37|4413.87|4413.37|4411.87|4415.37|4413.87|4413.37|4411.87|1294
1688383800000|2023-07-03 11:30:00|4412.37|4410.87|4412.37|4410.87|4412.37|4410.87|4411.37|4409.87|2181
1688384100000|2023-07-03 11:35:00|4412.87|4411.37|4411.37|4409.87|4413.37|4411.87|4410.37|4408.87|2597
1688384400000|2023-07-03 11:40:00|4411.39|4409.89|4411.39|4409.89|4412.39|4410.89|4410.39|4408.89|4191
1688384700000|2023-07-03 11:45:00|||||||||786
1688385000000|2023-07-03 11:50:00|4410.39|4408.89|4410.39|4408.89|4410.39|4408.89|4410.39|4408.89|1345
1688385300000|2023-07-03 11:55:00|4411.39|4409.89|4411.39|4409.89|4411.39|4409.89|4411.39|4409.89|1875
1688385600000|2023-07-03 12:00:00|4410.39|4408.89|4410.39|4408.89|4410.39|4408.89|4409.39|4407.89|1761
1688385900000|2023-07-03 12:05:00|4411.39|4409.89|4411.39|4409.89|4411.39|4409.89|4411.39|4409.89|450
1688386200000|2023-07-03 12:10:00|4410.39|4408.89|4411.39|4409.89|4412.39|4410.89|4410.39|4408.89|976
1688386500000|2023-07-03 12:15:00|||||||||641
1688386800000|2023-07-03 12:20:00|4410.39|4408.89|4410.39|4408.89|4410.39|4408.89|4410.39|4408.89|1200
1688387100000|2023-07-03 12:25:00|4409.39|4407.89|4409.39|4407.89|4409.39|4407.89|4409.39|4407.89|1335
1688387400000|2023-07-03 12:30:00|4408.39|4406.89|4409.39|4407.89|4409.39|4407.89|4408.39|4406.89|2351
1688387700000|2023-07-03 12:35:00|4410.39|4408.89|4409.39|4407.89|4410.39|4408.89|4409.39|4407.89|1559
1688388000000|2023-07-03 12:40:00|4408.39|4406.89|4407.39|4405.89|4408.39|4406.89|4407.39|4405.89|1234
1688388300000|2023-07-03 12:45:00|4408.39|4406.89|4407.39|4405.89|4408.39|4406.89|4407.39|4405.89|2351
1688388600000|2023-07-03 12:50:00|4408.39|4406.89|4408.39|4406.89|4408.39|4406.89|4408.39|4406.89|2883
1688388900000|2023-07-03 12:55:00|4407.39|4405.89|4407.39|4405.89|4407.39|4405.89|4407.39|4405.89|1422
1688389200000|2023-07-03 13:00:00|4408.39|4406.89|4408.39|4406.89|4408.39|4406.89|4407.39|4405.89|3032
1688389500000|2023-07-03 13:05:00|4409.39|4407.89|4409.39|4407.89|4409.39|4407.89|4409.39|4407.89|1650
1688389800000|2023-07-03 13:10:00|4408.89|4407.39|4406.39|4404.89|4409.39|4407.89|4406.39|4404.89|5743
1688390100000|2023-07-03 13:15:00|4405.39|4403.89|4404.39|4402.89|4405.39|4403.89|4403.39|4401.89|4386
1688390400000|2023-07-03 13:20:00|4403.39|4401.89|4404.39|4402.89|4404.39|4402.89|4403.39|4401.89|3359
1688390700000|2023-07-03 13:25:00|4403.39|4401.89|4404.39|4402.89|4405.39|4403.89|4403.39|4401.89|4292
1688391000000|2023-07-03 13:30:00|4403.39|4401.89|4406.39|4404.89|4406.39|4404.89|4403.39|4401.89|6022
1688391300000|2023-07-03 13:35:00|4405.39|4403.89|4404.39|4402.89|4406.39|4404.89|4404.39|4402.89|2940
1688391600000|2023-07-03 13:40:00|4403.39|4401.89|4405.39|4403.89|4405.39|4403.89|4403.39|4401.89|4955
1688391900000|2023-07-03 13:45:00|4405.89|4404.39|4404.39|4402.89|4406.39|4404.89|4403.39|4401.89|4883
1688392200000|2023-07-03 13:50:00|4403.39|4401.89|4402.39|4400.89|4404.39|4402.89|4402.39|4400.89|3706
1688392500000|2023-07-03 13:55:00|4401.39|4399.89|4403.39|4401.89|4404.39|4402.89|4401.39|4399.89|2551
1688392800000|2023-07-03 14:00:00|4403.89|4402.39|4405.39|4403.89|4406.39|4404.89|4401.39|4399.89|12274
1688393100000|2023-07-03 14:05:00|4404.39|4402.89|4406.39|4404.89|4406.39|4404.89|4403.39|4401.89|3817
1688393400000|2023-07-03 14:10:00|4406.46|4404.96|4406.46|4404.96|4407.46|4405.96|4404.46|4402.96|3841
1688393700000|2023-07-03 14:15:00|4407.46|4405.96|4405.46|4403.96|4407.46|4405.96|4405.46|4403.96|2708
1688394000000|2023-07-03 14:20:00|4406.46|4404.96|4407.46|4405.96|4407.46|4405.96|4405.46|4403.96|1853
1688394300000|2023-07-03 14:25:00|4406.46|4404.96|4406.46|4404.96|4407.46|4405.96|4406.46|4404.96|2147
1688394600000|2023-07-03 14:30:00|4407.46|4405.96|4406.46|4404.96|4407.46|4405.96|4405.46|4403.96|3818
1688394900000|2023-07-03 14:35:00|4407.46|4405.96|4404.46|4402.96|4407.46|4405.96|4403.46|4401.96|8310
1688395200000|2023-07-03 14:40:00|4405.46|4403.96|4403.46|4401.96|4405.46|4403.96|4403.46|4401.96|3264
1688395500000|2023-07-03 14:45:00|4402.46|4400.96|4404.46|4402.96|4404.46|4402.96|4402.46|4400.96|3106
1688395800000|2023-07-03 14:50:00|4403.96|4402.46|4404.46|4402.96|4404.46|4402.96|4403.46|4401.96|4114
1688396100000|2023-07-03 14:55:00|4403.46|4401.96|4402.46|4400.96|4403.46|4401.96|4401.46|4399.96|2000
1688396400000|2023-07-03 15:00:00|4403.46|4401.96|4401.46|4399.96|4403.46|4401.96|4401.46|4399.96|4702
1688396700000|2023-07-03 15:05:00|4402.46|4400.96|4401.46|4399.96|4403.46|4401.96|4400.46|4398.96|7038
1688397000000|2023-07-03 15:10:00|4400.46|4398.96|4398.46|4396.96|4401.46|4399.96|4398.46|4396.96|10409
1688397300000|2023-07-03 15:15:00|4399.46|4397.96|4399.46|4397.96|4400.46|4398.96|4398.46|4396.96|9077
1688397600000|2023-07-03 15:20:00|4398.46|4396.96|4399.46|4397.96|4400.46|4398.96|4398.46|4396.96|13082
1688397900000|2023-07-03 15:25:00|4398.46|4396.96|4399.46|4397.96|4399.46|4397.96|4398.46|4396.96|12259
1688398200000|2023-07-03 15:30:00|4398.46|4396.96|4399.46|4397.96|4399.46|4397.96|4398.46|4396.96|21609
1688398500000|2023-07-03 15:35:00|4400.46|4398.96|4402.46|4400.96|4402.46|4400.96|4400.46|4398.96|22599
1688398800000|2023-07-03 15:40:00|4403.46|4401.96|4402.46|4400.96|4403.46|4401.96|4402.46|4400.96|5932
1688399100000|2023-07-03 15:45:00|4403.46|4401.96|4403.46|4401.96|4403.46|4401.96|4402.46|4400.96|8928
1688399400000|2023-07-03 15:50:00|4404.46|4402.96|4404.46|4402.96|4404.46|4402.96|4403.46|4401.96|3390
1688399700000|2023-07-03 15:55:00|||||||||2988
1688400000000|2023-07-03 16:00:00|4405.46|4403.96|4405.46|4403.96|4405.46|4403.96|4405.46|4403.96|2603
1688400300000|2023-07-03 16:05:00|4404.46|4402.96|4404.46|4402.96|4405.46|4403.96|4404.46|4402.96|2877
1688400600000|2023-07-03 16:10:00|4405.46|4403.96|4405.46|4403.96|4405.46|4403.96|4405.46|4403.96|1010
1688400900000|2023-07-03 16:15:00|||||||||445
1688401200000|2023-07-03 16:20:00|4404.46|4402.96|4405.46|4403.96|4405.46|4403.96|4404.46|4402.96|1400
1688401500000|2023-07-03 16:25:00|||||||||559
1688401800000|2023-07-03 16:30:00|||||||||867
1688402100000|2023-07-03 16:35:00|4406.46|4404.96|4406.46|4404.96|4406.46|4404.96|4406.46|4404.96|765
1688402400000|2023-07-03 16:40:00|||||||||1436
1688402700000|2023-07-03 16:45:00|4405.46|4403.96|4406.46|4404.96|4406.46|4404.96|4405.46|4403.96|963
1688403000000|2023-07-03 16:50:00|4407.46|4405.96|4406.46|4404.96|4407.46|4405.96|4406.46|4404.96|1314
1688403300000|2023-07-03 16:55:00|4405.46|4403.96|4406.46|4404.96|4406.46|4404.96|4405.46|4403.96|2784
1688403600000|2023-07-03 17:00:00|4405.46|4403.96|4405.46|4403.96|4406.46|4404.96|4405.46|4403.96|908
1688403900000|2023-07-03 17:05:00|||||||||63
1688404200000|2023-07-03 17:10:00|4406.46|4404.96|4407.46|4405.96|4407.46|4405.96|4406.46|4404.96|2292
1688404500000|2023-07-03 17:15:00|||||||||252
1688404800000|2023-07-03 17:20:00|||||||||524
1688405100000|2023-07-03 17:25:00|||||||||857
1688405400000|2023-07-03 17:30:00|||||||||272
1688405700000|2023-07-03 17:35:00|||||||||153
1688406000000|2023-07-03 17:40:00|||||||||405
1688406300000|2023-07-03 17:45:00|||||||||44
1688406600000|2023-07-03 17:50:00|||||||||23
1688406900000|2023-07-03 17:55:00|||||||||2
1688407200000|2023-07-03 18:00:00|||||||||2
1688407500000|2023-07-03 18:05:00|||||||||178
1688407800000|2023-07-03 18:10:00|||||||||1
1688408100000|2023-07-03 18:15:00|||||||||76
1688408400000|2023-07-03 18:20:00|||||||||253
1688408700000|2023-07-03 18:25:00|||||||||147
1688409000000|2023-07-03 18:30:00|||||||||60
1688409300000|2023-07-03 18:35:00|||||||||4
1688409600000|2023-07-03 18:40:00|||||||||10
1688409900000|2023-07-03 18:45:00|||||||||60
1688410200000|2023-07-03 18:50:00|||||||||57
1688410500000|2023-07-03 18:55:00|||||||||32
1688410800000|2023-07-03 19:00:00|||||||||100
1688411100000|2023-07-03 19:05:00|||||||||1
1688411400000|2023-07-03 19:10:00|||||||||16
1688411700000|2023-07-03 19:15:00|||||||||15
1688412000000|2023-07-03 19:20:00|4407.96|4406.46|4407.46|4405.96|4407.96|4406.46|4407.46|4405.96|314
1688412300000|2023-07-03 19:25:00|||||||||27
1688412600000|2023-07-03 19:30:00|||||||||402
1688412900000|2023-07-03 19:35:00|||||||||7
1688413200000|2023-07-03 19:40:00|||||||||77
1688413500000|2023-07-03 19:45:00|||||||||19
1688413800000|2023-07-03 19:50:00|||||||||65
1688414100000|2023-07-03 19:55:00|4407.96|4406.46|4408.46|4406.96|4408.46|4406.96|4407.46|4405.96|733
1688414400000|2023-07-03 20:00:00|4409.31|4406.31|4408.81|4405.81|4409.31|4406.31|4408.81|4405.81|13
1688414700000|2023-07-03 20:05:00|4408.71|4405.71|4408.91|4405.91|4409.11|4406.11|4408.71|4405.71|0
1688415000000|2023-07-03 20:10:00|4409.01|4406.01|4408.91|4405.91|4409.01|4406.01|4408.91|4405.91|0
1688415300000|2023-07-03 20:15:00|4408.81|4405.81|4408.21|4405.21|4408.91|4405.91|4408.21|4405.21|0
1688415600000|2023-07-03 20:20:00|4408.11|4405.11|4408.21|4405.21|4408.21|4405.21|4408.11|4405.11|0
1688415900000|2023-07-03 20:25:00|4408.01|4405.01|4408.01|4405.01|4408.21|4405.21|4408.01|4405.01|0
1688416200000|2023-07-03 20:30:00|4408.21|4405.21|4408.31|4405.31|4408.31|4405.31|4408.21|4405.21|0
1688416500000|2023-07-03 20:35:00|4408.41|4405.41|4408.61|4405.61|4408.61|4405.61|4408.31|4405.31|0
1688416800000|2023-07-03 20:40:00|4408.71|4405.71|4408.71|4405.71|4408.71|4405.71|4408.71|4405.71|0
1688417100000|2023-07-03 20:45:00|4408.81|4405.81|4408.81|4405.81|4408.81|4405.81|4408.81|4405.81|0
1688417400000|2023-07-03 20:50:00|4408.71|4405.71|4408.41|4405.41|4408.71|4405.71|4408.41|4405.41|0
1688417700000|2023-07-03 20:55:00|4408.61|4405.61|4408.51|4405.51|4408.61|4405.61|4408.11|4405.11|0
1688418000000|2023-07-03 21:00:00|4408.41|4405.41|4408.41|4405.41|4408.41|4405.41|4408.41|4405.41|0
1688421600000|2023-07-03 22:00:00|4407.01|4404.01|4405.21|4402.21|4407.01|4404.01|4404.81|4401.81|0
1688421900000|2023-07-03 22:05:00|4404.91|4401.91|4405.21|4402.21|4405.21|4402.21|4404.71|4401.71|0
1688422200000|2023-07-03 22:10:00|4404.71|4401.71|4404.91|4401.91|4404.91|4401.91|4404.41|4401.41|0
1688422500000|2023-07-03 22:15:00|4404.81|4401.81|4405.21|4402.21|4405.41|4402.41|4404.81|4401.81|0
1688422800000|2023-07-03 22:20:00|4405.41|4402.41|4405.91|4402.91|4405.91|4402.91|4404.91|4401.91|0
1688423100000|2023-07-03 22:25:00|4405.61|4402.61|4405.61|4402.61|4405.91|4402.91|4405.61|4402.61|0
1688423400000|2023-07-03 22:30:00|4405.41|4402.41|4405.61|4402.61|4405.91|4402.91|4405.41|4402.41|0
1688423700000|2023-07-03 22:35:00|4405.91|4402.91|4405.91|4402.91|4405.91|4402.91|4405.61|4402.61|0
1688424000000|2023-07-03 22:40:00|4405.61|4402.61|4405.61|4402.61|4405.91|4402.91|4405.61|4402.61|0
1688424300000|2023-07-03 22:45:00|4405.81|4402.81|4405.91|4402.91|4405.91|4402.91|4405.61|4402.61|0
1688424600000|2023-07-03 22:50:00|4405.81|4402.81|4405.91|4402.91|4405.91|4402.91|4405.41|4402.41|0
1688425200000|2023-07-03 23:00:00|4405.81|4402.81|4405.91|4402.91|4405.91|4402.91|4405.61|4402.61|0
1688425500000|2023-07-03 23:05:00|4406.11|4403.11|4406.11|4403.11|4406.11|4403.11|4406.11|4403.11|0
1688425800000|2023-07-03 23:10:00|4405.91|4402.91|4406.41|4403.41|4406.41|4403.41|4405.91|4402.91|0
1688426100000|2023-07-03 23:15:00|4406.11|4403.11|4406.41|4403.41|4406.61|4403.61|4406.11|4403.11|0
1688426400000|2023-07-03 23:20:00|4406.51|4403.51|4406.61|4403.61|4406.91|4403.91|4406.41|4403.41|0
1688426700000|2023-07-03 23:25:00|4406.51|4403.51|4406.41|4403.41|4406.61|4403.61|4406.41|4403.41|0
1688427000000|2023-07-03 23:30:00|4406.11|4403.11|4405.41|4402.41|4406.11|4403.11|4405.41|4402.41|0
1688427300000|2023-07-03 23:35:00|4405.51|4402.51|4405.61|4402.61|4405.61|4402.61|4405.51|4402.51|0
1688427600000|2023-07-03 23:40:00|4405.51|4402.51|4405.91|4402.91|4405.91|4402.91|4405.41|4402.41|0
1688427900000|2023-07-03 23:45:00|4405.81|4402.81|4404.21|4401.21|4405.81|4402.81|4404.21|4401.21|0
1688428200000|2023-07-03 23:50:00|4404.41|4401.41|4404.01|4401.01|4404.41|4401.41|4403.91|4400.91|0
1688428500000|2023-07-03 23:55:00|4404.21|4401.21|4404.71|4401.71|4404.71|4401.71|4403.91|4400.91|0
1688428800000|2023-07-04 00:00:00|4404.41|4401.41|4405.21|4402.21|4405.21|4402.21|4403.71|4400.71|0
1688429100000|2023-07-04 00:05:00|4404.91|4401.91|4406.11|4403.11|4406.11|4403.11|4404.91|4401.91|0
1688429400000|2023-07-04 00:10:00|4406.01|4403.01|4406.91|4403.91|4406.91|4403.91|4405.91|4402.91|0
1688429700000|2023-07-04 00:15:00|4407.11|4404.11|4404.71|4402.71|4407.11|4404.11|4403.71|4401.71|360
1688430000000|2023-07-04 00:20:00|4405.71|4403.71|4404.71|4402.71|4405.71|4403.71|4404.71|4402.71|154
1688430300000|2023-07-04 00:25:00|4405.71|4403.71|4404.71|4402.71|4405.71|4403.71|4404.71|4402.71|71
1688430600000|2023-07-04 00:30:00|4405.71|4403.71|4404.71|4402.71|4405.71|4403.71|4404.71|4402.71|312
1688430900000|2023-07-04 00:35:00|4405.21|4403.21|4405.71|4403.71|4405.71|4403.71|4404.71|4402.71|183
1688431200000|2023-07-04 00:40:00|4405.21|4403.21|4403.71|4401.71|4405.71|4403.71|4403.71|4401.71|43
1688431500000|2023-07-04 00:45:00|4404.21|4402.21|4403.71|4401.71|4404.71|4402.71|4403.71|4401.71|162
1688431800000|2023-07-04 00:50:00|4404.71|4402.71|4404.71|4402.71|4404.71|4402.71|4403.71|4401.71|267
1688432100000|2023-07-04 00:55:00|4403.71|4401.71|4403.71|4401.71|4404.71|4402.71|4403.71|4401.71|201
1688432400000|2023-07-04 01:00:00|4404.71|4402.71|4404.71|4402.71|4404.71|4402.71|4403.71|4401.71|50
1688432700000|2023-07-04 01:05:00|4403.71|4401.71|4403.71|4401.71|4404.71|4402.71|4403.71|4401.71|61
1688433000000|2023-07-04 01:10:00|4404.71|4402.71|4404.71|4402.71|4404.71|4402.71|4403.71|4401.71|61
1688433300000|2023-07-04 01:15:00|4403.71|4401.71|4404.71|4402.71|4404.71|4402.71|4403.71|4401.71|47
1688433600000|2023-07-04 01:20:00|4403.71|4401.71|4403.71|4401.71|4403.71|4401.71|4403.71|4401.71|45
1688433900000|2023-07-04 01:25:00|||||||||75
1688434200000|2023-07-04 01:30:00|4402.71|4400.71|4402.71|4400.71|4402.71|4400.71|4402.71|4400.71|186
1688434500000|2023-07-04 01:35:00|4403.71|4401.71|4403.71|4401.71|4403.71|4401.71|4403.71|4401.71|63
1688434800000|2023-07-04 01:40:00|||||||||45
1688435100000|2023-07-04 01:45:00|4404.71|4402.71|4404.71|4402.71|4404.71|4402.71|4404.71|4402.71|76
1688435400000|2023-07-04 01:50:00|4403.71|4401.71|4404.71|4402.71|4404.71|4402.71|4403.71|4401.71|43
1688435700000|2023-07-04 01:55:00|4404.21|4402.21|4405.71|4403.71|4405.71|4403.71|4404.21|4402.21|162
1688436000000|2023-07-04 02:00:00|4405.21|4403.21|4404.71|4402.71|4405.71|4403.71|4404.71|4402.71|112
1688436300000|2023-07-04 02:05:00|4403.71|4401.71|4403.71|4401.71|4403.71|4401.71|4403.71|4401.71|146
1688436600000|2023-07-04 02:10:00|4402.71|4400.71|4402.71|4400.71|4402.71|4400.71|4402.71|4400.71|73
1688436900000|2023-07-04 02:15:00|4403.71|4401.71|4403.71|4401.71|4403.71|4401.71|4402.71|4400.71|54
1688437200000|2023-07-04 02:20:00|4404.71|4402.71|4404.71|4402.71|4404.71|4402.71|4403.71|4401.71|61
1688437500000|2023-07-04 02:25:00|||||||||31
1688437800000|2023-07-04 02:30:00|4403.71|4401.71|4404.71|4402.71|4404.71|4402.71|4403.71|4401.71|363
1688438100000|2023-07-04 02:35:00|||||||||45
1688438400000|2023-07-04 02:40:00|4403.71|4401.71|4404.71|4402.71|4404.71|4402.71|4403.71|4401.71|111
1688438700000|2023-07-04 02:45:00|4403.71|4401.71|4403.71|4401.71|4403.71|4401.71|4403.71|4401.71|36
1688439000000|2023-07-04 02:50:00|4404.71|4402.71|4404.71|4402.71|4404.71|4402.71|4404.71|4402.71|50
1688439300000|2023-07-04 02:55:00|4403.71|4401.71|4403.71|4401.71|4403.71|4401.71|4403.71|4401.71|167
1688439600000|2023-07-04 03:00:00|4404.71|4402.71|4403.71|4401.71|4404.71|4402.71|4403.71|4401.71|49
1688439900000|2023-07-04 03:05:00|||||||||20
1688440200000|2023-07-04 03:10:00|4404.71|4402.71|4404.71|4402.71|4404.71|4402.71|4404.71|4402.71|17
1688440500000|2023-07-04 03:15:00|||||||||23
1688440800000|2023-07-04 03:20:00|||||||||14
1688441100000|2023-07-04 03:25:00|4403.71|4401.71|4403.71|4401.71|4403.71|4401.71|4403.71|4401.71|17
1688441400000|2023-07-04 03:30:00|4404.71|4402.71|4404.71|4402.71|4404.71|4402.71|4403.71|4401.71|50
1688441700000|2023-07-04 03:35:00|4405.71|4403.71|4405.71|4403.71|4405.71|4403.71|4405.71|4403.71|24
1688442000000|2023-07-04 03:40:00|||||||||33
1688442300000|2023-07-04 03:45:00|||||||||11
1688442600000|2023-07-04 03:50:00|4406.71|4404.71|4406.71|4404.71|4406.71|4404.71|4406.71|4404.71|57
1688442900000|2023-07-04 03:55:00|4405.71|4403.71|4405.71|4403.71|4405.71|4403.71|4405.71|4403.71|20
1688443200000|2023-07-04 04:00:00|4404.71|4402.71|4405.71|4403.71|4405.71|4403.71|4404.71|4402.71|223
1688443500000|2023-07-04 04:05:00|||||||||15
1688443800000|2023-07-04 04:10:00|4404.71|4402.71|4404.71|4402.71|4404.71|4402.71|4404.71|4402.71|24
1688444100000|2023-07-04 04:15:00|4405.71|4403.71|4405.71|4403.71|4405.71|4403.71|4405.71|4403.71|17
1688444400000|2023-07-04 04:20:00|||||||||17
1688444700000|2023-07-04 04:25:00|4404.71|4402.71|4404.71|4402.71|4404.71|4402.71|4404.71|4402.71|50
1688445000000|2023-07-04 04:30:00|4405.71|4403.71|4406.71|4404.71|4406.71|4404.71|4405.71|4403.71|167
1688445300000|2023-07-04 04:35:00|4405.71|4403.71|4406.71|4404.71|4406.71|4404.71|4405.71|4403.71|30
1688445600000|2023-07-04 04:40:00|4407.71|4405.71|4407.71|4405.71|4407.71|4405.71|4407.71|4405.71|148
1688445900000|2023-07-04 04:45:00|4406.71|4404.71|4406.71|4404.71|4406.71|4404.71|4406.71|4404.71|90
1688446200000|2023-07-04 04:50:00|4405.71|4403.71|4405.71|4403.71|4406.71|4404.71|4405.71|4403.71|53
1688446500000|2023-07-04 04:55:00|||||||||27
1688446800000|2023-07-04 05:00:00|4406.71|4404.71|4406.71|4404.71|4406.71|4404.71|4405.71|4403.71|316
1688447100000|2023-07-04 05:05:00|4405.71|4403.71|4405.71|4403.71|4406.71|4404.71|4405.71|4403.71|87
1688447400000|2023-07-04 05:10:00|4406.21|4404.21|4406.71|4404.71|4406.71|4404.71|4406.21|4404.21|93
1688447700000|2023-07-04 05:15:00|4406.21|4404.21|4405.71|4403.71|4406.71|4404.71|4405.71|4403.71|51
1688448000000|2023-07-04 05:20:00|||||||||13
1688448300000|2023-07-04 05:25:00|||||||||36
1688448600000|2023-07-04 05:30:00|4406.71|4404.71|4405.71|4403.71|4406.71|4404.71|4405.71|4403.71|119
1688448900000|2023-07-04 05:35:00|4404.71|4402.71|4405.71|4403.71|4405.71|4403.71|4404.71|4402.71|50
1688449200000|2023-07-04 05:40:00|4405.21|4403.21|4404.71|4402.71|4405.21|4403.21|4403.71|4401.71|251
1688449500000|2023-07-04 05:45:00|4403.71|4401.71|4403.71|4401.71|4404.71|4402.71|4403.71|4401.71|507
1688449800000|2023-07-04 05:50:00|4402.71|4400.71|4402.71|4400.71|4403.71|4401.71|4402.71|4400.71|646
1688450100000|2023-07-04 05:55:00|4403.21|4401.21|4403.71|4401.71|4403.71|4401.71|4402.71|4400.71|46
1688450400000|2023-07-04 06:00:00|4403.46|4401.96|4401.46|4399.96|4403.46|4401.96|4400.46|4398.96|1665
1688450700000|2023-07-04 06:05:00|4402.46|4400.96|4400.46|4398.96|4402.46|4400.96|4400.46|4398.96|1929
1688451000000|2023-07-04 06:10:00|4399.46|4397.96|4399.46|4397.96|4399.46|4397.96|4399.46|4397.96|204
1688451300000|2023-07-04 06:15:00|4400.46|4398.96|4400.46|4398.96|4400.46|4398.96|4400.46|4398.96|234
1688451600000|2023-07-04 06:20:00|4399.46|4397.96|4399.46|4397.96|4399.46|4397.96|4398.46|4396.96|824
1688451900000|2023-07-04 06:25:00|4400.46|4398.96|4399.46|4397.96|4400.46|4398.96|4399.46|4397.96|312
1688452200000|2023-07-04 06:30:00|4400.46|4398.96|4399.46|4397.96|4400.46|4398.96|4398.46|4396.96|1114
1688452500000|2023-07-04 06:35:00|4398.46|4396.96|4398.46|4396.96|4399.46|4397.96|4398.46|4396.96|384
1688452800000|2023-07-04 06:40:00|4399.46|4397.96|4399.46|4397.96|4399.46|4397.96|4399.46|4397.96|187
1688453100000|2023-07-04 06:45:00|4400.46|4398.96|4400.46|4398.96|4400.96|4399.46|4400.46|4398.96|474
1688453400000|2023-07-04 06:50:00|4399.46|4397.96|4400.46|4398.96|4400.46|4398.96|4399.46|4397.96|922
1688453700000|2023-07-04 06:55:00|4401.46|4399.96|4403.46|4401.96|4403.46|4401.96|4401.46|4399.96|1445
1688454000000|2023-07-04 07:00:00|4404.46|4402.96|4405.46|4403.96|4406.46|4404.96|4403.46|4401.96|6073
1688454300000|2023-07-04 07:05:00|4404.46|4402.96|4407.46|4405.96|4408.46|4406.96|4404.46|4402.96|4174
1688454600000|2023-07-04 07:10:00|4406.46|4404.96|4405.46|4403.96|4407.46|4405.96|4404.46|4402.96|2125
1688454900000|2023-07-04 07:15:00|4406.46|4404.96|4407.46|4405.96|4408.46|4406.96|4405.46|4403.96|1960
1688455200000|2023-07-04 07:20:00|4406.46|4404.96|4406.46|4404.96|4408.46|4406.96|4405.46|4403.96|2083
1688455500000|2023-07-04 07:25:00|4405.46|4403.96|4406.46|4404.96|4408.46|4406.96|4405.46|4403.96|2720
1688455800000|2023-07-04 07:30:00|4407.46|4405.96|4408.46|4406.96|4408.46|4406.96|4407.46|4405.96|4532
1688456100000|2023-07-04 07:35:00|4409.46|4407.96|4411.46|4409.96|4411.46|4409.96|4408.46|4406.96|2261
1688456400000|2023-07-04 07:40:00|4411.69|4410.19|4413.69|4412.19|4413.69|4412.19|4410.69|4409.19|3199
1688456700000|2023-07-04 07:45:00|4412.69|4411.19|4411.69|4410.19|4412.69|4411.19|4410.69|4409.19|3979
1688457000000|2023-07-04 07:50:00|4412.69|4411.19|4409.69|4408.19|4412.69|4411.19|4409.69|4408.19|3267
1688457300000|2023-07-04 07:55:00|4410.69|4409.19|4409.69|4408.19|4410.69|4409.19|4409.69|4408.19|1805
1688457600000|2023-07-04 08:00:00|4410.69|4409.19|4411.69|4410.19|4411.69|4410.19|4410.69|4409.19|2767
1688457900000|2023-07-04 08:05:00|4410.69|4409.19|4409.69|4408.19|4410.69|4409.19|4408.69|4407.19|2642
1688458200000|2023-07-04 08:10:00|4408.69|4407.19|4410.69|4409.19|4410.69|4409.19|4408.69|4407.19|2133
1688458500000|2023-07-04 08:15:00|4409.69|4408.19|4410.69|4409.19|4410.69|4409.19|4409.69|4408.19|2072
1688458800000|2023-07-04 08:20:00|4411.69|4410.19|4412.69|4411.19|4412.69|4411.19|4411.69|4410.19|1490
1688459100000|2023-07-04 08:25:00|||||||||2449
1688459400000|2023-07-04 08:30:00|4411.69|4410.19|4408.69|4407.19|4411.69|4410.19|4408.69|4407.19|5881
1688459700000|2023-07-04 08:35:00|4409.69|4408.19|4408.69|4407.19|4409.69|4408.19|4407.69|4406.19|1142
1688460000000|2023-07-04 08:40:00|4407.69|4406.19|4406.69|4405.19|4407.69|4406.19|4406.69|4405.19|1040
1688460300000|2023-07-04 08:45:00|4407.69|4406.19|4405.69|4404.19|4407.69|4406.19|4405.69|4404.19|6311
1688460600000|2023-07-04 08:50:00|4404.69|4403.19|4404.69|4403.19|4404.69|4403.19|4404.69|4403.19|1110
1688460900000|2023-07-04 08:55:00|4405.69|4404.19|4404.69|4403.19|4405.69|4404.19|4404.69|4403.19|1313
1688461200000|2023-07-04 09:00:00|4403.69|4402.19|4403.69|4402.19|4403.69|4402.19|4403.69|4402.19|5160
1688461500000|2023-07-04 09:05:00|4404.69|4403.19|4404.69|4403.19|4405.69|4404.19|4403.69|4402.19|1700
1688461800000|2023-07-04 09:10:00|4403.69|4402.19|4403.69|4402.19|4403.69|4402.19|4403.69|4402.19|552
1688462100000|2023-07-04 09:15:00|4402.69|4401.19|4402.69|4401.19|4402.69|4401.19|4402.69|4401.19|2583
1688462400000|2023-07-04 09:20:00|4403.69|4402.19|4403.69|4402.19|4403.69|4402.19|4403.69|4402.19|1054
1688462700000|2023-07-04 09:25:00|4402.69|4401.19|4400.69|4399.19|4402.69|4401.19|4400.69|4399.19|2213
1688463000000|2023-07-04 09:30:00|4401.69|4400.19|4400.69|4399.19|4401.69|4400.19|4400.69|4399.19|980
1688463300000|2023-07-04 09:35:00|||||||||996
1688463600000|2023-07-04 09:40:00|4399.69|4398.19|4398.69|4397.19|4399.69|4398.19|4398.69|4397.19|2037
1688463900000|2023-07-04 09:45:00|4399.69|4398.19|4399.69|4398.19|4399.69|4398.19|4398.69|4397.19|664
1688464200000|2023-07-04 09:50:00|4400.69|4399.19|4401.69|4400.19|4401.69|4400.19|4400.69|4399.19|3437
1688464500000|2023-07-04 09:55:00|4402.69|4401.19|4403.69|4402.19|4403.69|4402.19|4402.69|4401.19|2295
1688464800000|2023-07-04 10:00:00|4402.69|4401.19|4401.69|4400.19|4402.69|4401.19|4401.69|4400.19|1935
1688465100000|2023-07-04 10:05:00|4400.69|4399.19|4399.69|4398.19|4400.69|4399.19|4399.69|4398.19|992
1688465400000|2023-07-04 10:10:00|4398.69|4397.19|4398.69|4397.19|4398.69|4397.19|4398.69|4397.19|2908
1688465700000|2023-07-04 10:15:00|4397.69|4396.19|4398.69|4397.19|4398.69|4397.19|4397.69|4396.19|2818
1688466000000|2023-07-04 10:20:00|4397.69|4396.19|4397.69|4396.19|4398.69|4397.19|4397.69|4396.19|1608
1688466300000|2023-07-04 10:25:00|4396.69|4395.19|4396.69|4395.19|4397.69|4396.19|4396.69|4395.19|3186
1688466600000|2023-07-04 10:30:00|4395.69|4394.19|4394.69|4393.19|4396.69|4395.19|4394.69|4393.19|3919
1688466900000|2023-07-04 10:35:00|4393.69|4392.19|4394.69|4393.19|4394.69|4393.19|4393.69|4392.19|2030
1688467200000|2023-07-04 10:40:00|4393.69|4392.19|4394.69|4393.19|4394.69|4393.19|4393.69|4392.19|1161
1688467500000|2023-07-04 10:45:00|4395.69|4394.19|4396.69|4395.19|4396.69|4395.19|4395.69|4394.19|1280
1688467800000|2023-07-04 10:50:00|||||||||2860
1688468100000|2023-07-04 10:55:00|4397.69|4396.19|4397.69|4396.19|4397.69|4396.19|4397.69|4396.19|2004
1688468400000|2023-07-04 11:00:00|4398.69|4397.19|4397.69|4396.19|4398.69|4397.19|4397.69|4396.19|3485
1688468700000|2023-07-04 11:05:00|4396.69|4395.19|4397.69|4396.19|4397.69|4396.19|4396.69|4395.19|1763
1688469000000|2023-07-04 11:10:00|4398.69|4397.19|4398.69|4397.19|4398.69|4397.19|4398.69|4397.19|844
1688469300000|2023-07-04 11:15:00|||||||||1323
1688469600000|2023-07-04 11:20:00|4397.69|4396.19|4398.69|4397.19|4398.69|4397.19|4397.69|4396.19|959
1688469900000|2023-07-04 11:25:00|4397.69|4396.19|4398.69|4397.19|4398.69|4397.19|4397.69|4396.19|5150
1688470200000|2023-07-04 11:30:00|4399.69|4398.19|4399.69|4398.19|4399.69|4398.19|4398.69|4397.19|717
1688470500000|2023-07-04 11:35:00|4398.69|4397.19|4399.69|4398.19|4399.69|4398.19|4398.69|4397.19|1206
1688470800000|2023-07-04 11:40:00|4399.95|4398.45|4400.95|4399.45|4400.95|4399.45|4399.95|4398.45|1232
1688471100000|2023-07-04 11:45:00|||||||||1082
1688471400000|2023-07-04 11:50:00|4399.95|4398.45|4399.95|4398.45|4399.95|4398.45|4399.95|4398.45|5581
1688471700000|2023-07-04 11:55:00|4398.95|4397.45|4398.95|4397.45|4398.95|4397.45|4398.95|4397.45|418
1688472000000|2023-07-04 12:00:00|4399.95|4398.45|4400.95|4399.45|4400.95|4399.45|4399.95|4398.45|1161
1688472300000|2023-07-04 12:05:00|4399.95|4398.45|4397.95|4396.45|4399.95|4398.45|4397.95|4396.45|3030
1688472600000|2023-07-04 12:10:00|4398.95|4397.45|4398.95|4397.45|4398.95|4397.45|4398.95|4397.45|770
1688472900000|2023-07-04 12:15:00|4399.95|4398.45|4398.95|4397.45|4400.95|4399.45|4398.95|4397.45|1546
1688473200000|2023-07-04 12:20:00|4398.45|4396.95|4396.95|4395.45|4398.45|4396.95|4396.95|4395.45|476
1688473500000|2023-07-04 12:25:00|4397.95|4396.45|4397.95|4396.45|4397.95|4396.45|4396.95|4395.45|5753
1688473800000|2023-07-04 12:30:00|4396.95|4395.45|4397.95|4396.45|4397.95|4396.45|4396.95|4395.45|500
1688474100000|2023-07-04 12:35:00|4398.95|4397.45|4399.95|4398.45|4399.95|4398.45|4398.95|4397.45|1144
1688474400000|2023-07-04 12:40:00|4398.95|4397.45|4398.95|4397.45|4398.95|4397.45|4397.95|4396.45|1381
1688474700000|2023-07-04 12:45:00|||||||||276
1688475000000|2023-07-04 12:50:00|4397.95|4396.45|4397.95|4396.45|4397.95|4396.45|4397.95|4396.45|660
1688475300000|2023-07-04 12:55:00|4396.95|4395.45|4398.95|4397.45|4398.95|4397.45|4396.95|4395.45|1140
1688475600000|2023-07-04 13:00:00|4397.95|4396.45|4397.95|4396.45|4397.95|4396.45|4396.95|4395.45|1997
1688475900000|2023-07-04 13:05:00|4396.95|4395.45|4396.95|4395.45|4396.95|4395.45|4395.95|4394.45|1720
1688476200000|2023-07-04 13:10:00|4395.95|4394.45|4396.95|4395.45|4396.95|4395.45|4395.95|4394.45|2171
1688476500000|2023-07-04 13:15:00|4395.95|4394.45|4397.95|4396.45|4397.95|4396.45|4395.95|4394.45|1001
1688476800000|2023-07-04 13:20:00|4396.95|4395.45|4396.95|4395.45|4396.95|4395.45|4396.95|4395.45|826
1688477100000|2023-07-04 13:25:00|4397.95|4396.45|4396.95|4395.45|4397.95|4396.45|4396.95|4395.45|1876
1688477400000|2023-07-04 13:30:00|4397.95|4396.45|4397.95|4396.45|4397.95|4396.45|4397.95|4396.45|1725
1688477700000|2023-07-04 13:35:00|4396.95|4395.45|4397.95|4396.45|4397.95|4396.45|4396.95|4395.45|2834
1688478000000|2023-07-04 13:40:00|4396.95|4395.45|4396.95|4395.45|4396.95|4395.45|4396.95|4395.45|1223
1688478300000|2023-07-04 13:45:00|4397.95|4396.45|4396.95|4395.45|4397.95|4396.45|4396.95|4395.45|639
1688478600000|2023-07-04 13:50:00|4397.95|4396.45|4397.95|4396.45|4397.95|4396.45|4397.95|4396.45|845
1688478900000|2023-07-04 13:55:00|||||||||602
1688479200000|2023-07-04 14:00:00|4398.95|4397.45|4397.95|4396.45|4398.95|4397.45|4397.95|4396.45|2987
1688479500000|2023-07-04 14:05:00|4396.95|4395.45|4395.95|4394.45|4396.95|4395.45|4395.95|4394.45|2393
1688479800000|2023-07-04 14:10:00|4396.21|4394.71|4395.21|4393.71|4396.21|4394.71|4395.21|4393.71|4005
1688480100000|2023-07-04 14:15:00|4394.21|4392.71|4394.21|4392.71|4394.21|4392.71|4394.21|4392.71|10554
1688480400000|2023-07-04 14:20:00|4393.21|4391.71|4393.21|4391.71|4393.21|4391.71|4393.21|4391.71|800
1688480700000|2023-07-04 14:25:00|||||||||873
1688481000000|2023-07-04 14:30:00|||||||||1302
1688481300000|2023-07-04 14:35:00|4392.21|4390.71|4393.21|4391.71|4393.21|4391.71|4392.21|4390.71|4257
1688481600000|2023-07-04 14:40:00|4392.21|4390.71|4392.21|4390.71|4393.21|4391.71|4392.21|4390.71|2061
1688481900000|2023-07-04 14:45:00|||||||||548
1688482200000|2023-07-04 14:50:00|4393.21|4391.71|4391.21|4389.71|4393.21|4391.71|4391.21|4389.71|3708
1688482500000|2023-07-04 14:55:00|4390.21|4388.71|4390.21|4388.71|4390.21|4388.71|4390.21|4388.71|3345
1688482800000|2023-07-04 15:00:00|4389.21|4387.71|4391.21|4389.71|4391.21|4389.71|4389.21|4387.71|8147
1688483100000|2023-07-04 15:05:00|||||||||3033
1688483400000|2023-07-04 15:10:00|4390.21|4388.71|4391.21|4389.71|4391.21|4389.71|4390.21|4388.71|4344
1688483700000|2023-07-04 15:15:00|||||||||2673
1688484000000|2023-07-04 15:20:00|4392.21|4390.71|4393.21|4391.71|4393.21|4391.71|4392.21|4390.71|6678
1688484300000|2023-07-04 15:25:00|4394.21|4392.71|4391.21|4389.71|4394.21|4392.71|4391.21|4389.71|17956
1688484600000|2023-07-04 15:30:00|4390.63|4389.13|4391.63|4390.13|4391.63|4390.13|4390.63|4389.13|18430
1688484900000|2023-07-04 15:35:00|||||||||10121
1688485200000|2023-07-04 15:40:00|4390.63|4389.13|4390.63|4389.13|4390.63|4389.13|4390.63|4389.13|3132
1688485500000|2023-07-04 15:45:00|||||||||2992
1688485800000|2023-07-04 15:50:00|||||||||5584
1688486100000|2023-07-04 15:55:00|||||||||623
1688486400000|2023-07-04 16:00:00|4389.63|4388.13|4390.63|4389.13|4390.63|4389.13|4389.63|4388.13|2039
1688486700000|2023-07-04 16:05:00|||||||||377
1688487000000|2023-07-04 16:10:00|||||||||61
1688487300000|2023-07-04 16:15:00|||||||||250
1688487600000|2023-07-04 16:20:00|||||||||245
1688487900000|2023-07-04 16:25:00|||||||||173
1688488200000|2023-07-04 16:30:00|4389.63|4388.13|4389.63|4388.13|4389.63|4388.13|4389.63|4388.13|1401
1688488500000|2023-07-04 16:35:00|||||||||474
1688488800000|2023-07-04 16:40:00|||||||||63
1688489100000|2023-07-04 16:45:00|||||||||407
1688489400000|2023-07-04 16:50:00|4388.63|4387.13|4388.63|4387.13|4388.63|4387.13|4388.63|4387.13|488
1688489700000|2023-07-04 16:55:00|||||||||453
1688490000000|2023-07-04 17:00:00|4389.63|4388.13|4389.63|4388.13|4389.63|4388.13|4389.63|4388.13|249
1688490300000|2023-07-04 17:05:00|||||||||485
1688490600000|2023-07-04 17:10:00|4390.63|4389.13|4390.13|4388.63|4390.63|4389.13|4390.13|4388.63|395
1688490900000|2023-07-04 17:15:00|4390.63|4389.13|4390.63|4389.13|4390.63|4389.13|4390.13|4388.63|29
1688491200000|2023-07-04 17:20:00|||||||||18
1688491500000|2023-07-04 17:25:00|||||||||7
1688491800000|2023-07-04 17:30:00|||||||||85
1688492100000|2023-07-04 17:35:00|||||||||1
1688492400000|2023-07-04 17:40:00|4391.13|4389.63|4390.63|4389.13|4391.63|4390.13|4390.63|4389.13|87
1688492700000|2023-07-04 17:45:00|4391.13|4389.63|4390.63|4389.13|4391.63|4390.13|4390.63|4389.13|83
1688493000000|2023-07-04 17:50:00|4390.13|4388.63|4389.63|4388.13|4390.13|4388.63|4388.63|4387.13|657
1688493300000|2023-07-04 17:55:00|4388.63|4387.13|4389.63|4388.13|4389.63|4388.13|4388.63|4387.13|89
1688493600000|2023-07-04 18:00:00|||||||||37
1688493900000|2023-07-04 18:05:00|4390.63|4389.13|4390.63|4389.13|4390.63|4389.13|4390.63|4389.13|92
1688494200000|2023-07-04 18:10:00|||||||||4
1688494500000|2023-07-04 18:15:00|4389.63|4388.13|4390.63|4389.13|4390.63|4389.13|4389.63|4388.13|256
1688494800000|2023-07-04 18:20:00|4389.63|4388.13|4389.63|4388.13|4389.63|4388.13|4389.63|4388.13|186
1688495100000|2023-07-04 18:25:00|4389.13|4387.63|4390.13|4388.63|4390.63|4389.13|4389.13|4387.63|121
1688495400000|2023-07-04 18:30:00|4389.63|4388.13|4389.63|4388.13|4389.63|4388.13|4389.63|4388.13|40
1688495700000|2023-07-04 18:35:00|||||||||13
1688496000000|2023-07-04 18:40:00|||||||||6
1688496300000|2023-07-04 18:45:00|||||||||12
1688496600000|2023-07-04 18:50:00|||||||||35
1688496900000|2023-07-04 18:55:00|||||||||14
1688497200000|2023-07-04 19:00:00|4388.63|4387.13|4388.63|4387.13|4388.63|4387.13|4388.63|4387.13|436
1688497500000|2023-07-04 19:05:00|||||||||152
1688497800000|2023-07-04 19:10:00|4389.13|4387.63|4387.63|4386.13|4389.63|4388.13|4387.63|4386.13|1139
1688498100000|2023-07-04 19:15:00|4388.13|4386.63|4388.13|4386.63|4388.63|4387.13|4388.13|4386.63|365
1688498400000|2023-07-04 19:20:00|4387.63|4386.13|4388.13|4386.63|4388.63|4387.13|4387.63|4386.13|44
1688498700000|2023-07-04 19:25:00|4388.63|4387.13|4388.13|4386.63|4388.63|4387.13|4388.13|4386.63|147
1688499000000|2023-07-04 19:30:00|4388.63|4387.13|4387.63|4386.13|4388.63|4387.13|4387.63|4386.13|118
1688499300000|2023-07-04 19:35:00|||||||||22
1688499600000|2023-07-04 19:40:00|4386.63|4385.13|4386.63|4385.13|4386.63|4385.13|4386.63|4385.13|698
1688499900000|2023-07-04 19:45:00|4387.13|4385.63|4386.63|4385.13|4387.63|4386.13|4386.63|4385.13|174
1688500200000|2023-07-04 19:50:00|4387.63|4386.13|4386.63|4385.13|4387.63|4386.13|4386.63|4385.13|90
1688500500000|2023-07-04 19:55:00|4387.63|4386.13|4387.63|4386.13|4387.63|4386.13|4386.63|4385.13|412
1688500800000|2023-07-04 20:00:00|4388.38|4385.38|4387.88|4384.88|4388.38|4385.38|4387.88|4384.88|2
1688501400000|2023-07-04 20:10:00|4388.38|4385.38|4388.38|4385.38|4388.38|4385.38|4388.38|4385.38|0
1688503800000|2023-07-04 20:50:00|4387.88|4384.88|4387.88|4384.88|4387.88|4384.88|4387.88|4384.88|0
1688504100000|2023-07-04 20:55:00|4388.38|4385.38|4388.38|4385.38|4388.38|4385.38|4388.38|4385.38|0
1688508000000|2023-07-04 22:00:00|4389.48|4386.48|4388.38|4385.38|4389.78|4386.78|4388.18|4385.18|0
1688508300000|2023-07-04 22:05:00|4388.48|4385.48|4388.68|4385.68|4388.88|4385.88|4388.48|4385.48|0
1688508600000|2023-07-04 22:10:00|4388.78|4385.78|4388.88|4385.88|4389.08|4386.08|4388.68|4385.68|0
1688508900000|2023-07-04 22:15:00|4388.98|4385.98|4389.38|4386.38|4389.88|4386.88|4388.88|4385.88|0
1688509200000|2023-07-04 22:20:00|4389.08|4386.08|4388.68|4385.68|4389.38|4386.38|4388.38|4385.38|0
1688509500000|2023-07-04 22:25:00|4388.38|4385.38|4388.38|4385.38|4388.38|4385.38|4388.38|4385.38|0
1688509800000|2023-07-04 22:30:00|4388.48|4385.48|4388.38|4385.38|4388.68|4385.68|4388.18|4385.18|0
1688510100000|2023-07-04 22:35:00|4388.68|4385.68|4388.18|4385.18|4388.68|4385.68|4387.68|4384.68|0
1688510400000|2023-07-04 22:40:00|4387.68|4384.68|4388.38|4385.38|4388.88|4385.88|4387.68|4384.68|0
1688510700000|2023-07-04 22:45:00|4388.48|4385.48|4388.38|4385.38|4388.48|4385.48|4388.18|4385.18|0
1688511000000|2023-07-04 22:50:00|4388.18|4385.18|4388.38|4385.38|4388.38|4385.38|4388.18|4385.18|0
1688511300000|2023-07-04 22:55:00|4388.18|4385.18|4388.38|4385.38|4388.38|4385.38|4388.18|4385.18|0
1688511600000|2023-07-04 23:00:00|4388.18|4385.18|4388.18|4385.18|4388.18|4385.18|4388.18|4385.18|0
1688511900000|2023-07-04 23:05:00|4387.98|4384.98|4387.38|4384.38|4388.18|4385.18|4387.38|4384.38|0
1688512200000|2023-07-04 23:10:00|4387.18|4384.18|4387.68|4384.68|4387.68|4384.68|4387.18|4384.18|0
1688512500000|2023-07-04 23:15:00|4387.78|4384.78|4387.68|4384.68|4387.88|4384.88|4387.48|4384.48|0
1688512800000|2023-07-04 23:20:00|4387.38|4384.38|4387.68|4384.68|4387.68|4384.68|4387.18|4384.18|0
1688513100000|2023-07-04 23:25:00|4387.78|4384.78|4387.68|4384.68|4387.88|4384.88|4387.68|4384.68|0
1688513400000|2023-07-04 23:30:00|4387.88|4384.88|4387.68|4384.68|4387.88|4384.88|4387.38|4384.38|0
1688513700000|2023-07-04 23:35:00|4387.78|4384.78|4387.88|4384.88|4387.88|4384.88|4387.68|4384.68|0
1688514000000|2023-07-04 23:40:00|4387.98|4384.98|4388.68|4385.68|4389.08|4386.08|4387.88|4384.88|0
1688514300000|2023-07-04 23:45:00|4388.88|4385.88|4388.88|4385.88|4389.08|4386.08|4388.68|4385.68|0
1688514600000|2023-07-04 23:50:00|4388.68|4385.68|4388.38|4385.38|4388.88|4385.88|4388.38|4385.38|0
1688514900000|2023-07-04 23:55:00|4388.68|4385.68|4388.38|4385.38|4388.68|4385.68|4388.18|4385.18|0
1688515200000|2023-07-05 00:00:00|4388.68|4385.68|4388.88|4385.88|4389.38|4386.38|4388.68|4385.68|0
1688515500000|2023-07-05 00:05:00|4389.08|4386.08|4389.58|4386.58|4390.08|4387.08|4389.08|4386.08|0
1688515800000|2023-07-05 00:10:00|4389.88|4386.88|4387.88|4384.88|4389.88|4386.88|4387.88|4384.88|0
1688516100000|2023-07-05 00:15:00|4388.18|4385.18|4382.88|4380.88|4388.18|4385.18|4382.88|4380.88|760
1688516400000|2023-07-05 00:20:00|4383.88|4381.88|4384.88|4382.88|4384.88|4382.88|4383.88|4381.88|339
1688516700000|2023-07-05 00:25:00|4385.88|4383.88|4387.88|4385.88|4387.88|4385.88|4385.38|4383.38|223
1688517000000|2023-07-05 00:30:00|4386.88|4384.88|4386.88|4384.88|4387.88|4385.88|4386.88|4384.88|82
1688517300000|2023-07-05 00:35:00|||||||||21
1688517600000|2023-07-05 00:40:00|4387.88|4385.88|4386.88|4384.88|4387.88|4385.88|4386.88|4384.88|156
1688517900000|2023-07-05 00:45:00|4385.88|4383.88|4385.88|4383.88|4386.88|4384.88|4385.88|4383.88|166
1688518200000|2023-07-05 00:50:00|4386.88|4384.88|4385.88|4383.88|4386.88|4384.88|4385.88|4383.88|36
1688518500000|2023-07-05 00:55:00|4384.88|4382.88|4385.88|4383.88|4385.88|4383.88|4384.88|4382.88|640
1688518800000|2023-07-05 01:00:00|4386.88|4384.88|4385.88|4383.88|4386.88|4384.88|4385.88|4383.88|33
1688519100000|2023-07-05 01:05:00|||||||||13
1688519400000|2023-07-05 01:10:00|4384.88|4382.88|4386.88|4384.88|4386.88|4384.88|4384.88|4382.88|198
1688519700000|2023-07-05 01:15:00|4387.88|4385.88|4387.88|4385.88|4387.88|4385.88|4386.88|4384.88|167
1688520000000|2023-07-05 01:20:00|4387.38|4385.38|4386.88|4384.88|4387.88|4385.88|4386.88|4384.88|130
1688520300000|2023-07-05 01:25:00|4387.88|4385.88|4386.88|4384.88|4387.88|4385.88|4386.88|4384.88|45
1688520600000|2023-07-05 01:30:00|4387.38|4385.38|4386.88|4384.88|4387.88|4385.88|4386.88|4384.88|290
1688520900000|2023-07-05 01:35:00|4387.88|4385.88|4386.88|4384.88|4387.88|4385.88|4386.88|4384.88|36
1688521200000|2023-07-05 01:40:00|4385.88|4383.88|4385.88|4383.88|4385.88|4383.88|4385.88|4383.88|56
1688521500000|2023-07-05 01:45:00|4384.88|4382.88|4385.88|4383.88|4386.88|4384.88|4384.88|4382.88|114
1688521800000|2023-07-05 01:50:00|4385.38|4383.38|4385.88|4383.88|4385.88|4383.88|4384.88|4382.88|193
1688522100000|2023-07-05 01:55:00|4384.88|4382.88|4384.88|4382.88|4385.88|4383.88|4384.88|4382.88|73
1688522400000|2023-07-05 02:00:00|||||||||7
1688522700000|2023-07-05 02:05:00|4385.88|4383.88|4384.88|4382.88|4385.88|4383.88|4384.88|4382.88|83
1688523000000|2023-07-05 02:10:00|4383.88|4381.88|4383.88|4381.88|4383.88|4381.88|4383.88|4381.88|18
1688523300000|2023-07-05 02:15:00|4384.88|4382.88|4383.88|4381.88|4384.88|4382.88|4383.88|4381.88|66
1688523600000|2023-07-05 02:20:00|4384.88|4382.88|4384.88|4382.88|4384.88|4382.88|4384.88|4382.88|88
1688523900000|2023-07-05 02:25:00|4384.38|4382.38|4383.88|4381.88|4384.38|4382.38|4383.88|4381.88|13
1688524200000|2023-07-05 02:30:00|4384.88|4382.88|4384.88|4382.88|4384.88|4382.88|4383.88|4381.88|130
1688524500000|2023-07-05 02:35:00|4383.88|4381.88|4383.88|4381.88|4383.88|4381.88|4383.88|4381.88|18
1688524800000|2023-07-05 02:40:00|4382.88|4380.88|4382.88|4380.88|4382.88|4380.88|4382.88|4380.88|44
1688525100000|2023-07-05 02:45:00|4383.88|4381.88|4382.88|4380.88|4383.88|4381.88|4382.88|4380.88|44
1688525400000|2023-07-05 02:50:00|||||||||19
1688525700000|2023-07-05 02:55:00|||||||||15
1688526000000|2023-07-05 03:00:00|||||||||23
1688526300000|2023-07-05 03:05:00|4381.88|4379.88|4381.88|4379.88|4381.88|4379.88|4381.88|4379.88|154
1688526600000|2023-07-05 03:10:00|4382.38|4380.38|4382.88|4380.88|4382.88|4380.88|4381.88|4379.88|45
1688526900000|2023-07-05 03:15:00|4381.88|4379.88|4381.88|4379.88|4382.88|4380.88|4381.88|4379.88|34
1688527200000|2023-07-05 03:20:00|4382.88|4380.88|4381.88|4379.88|4382.88|4380.88|4381.88|4379.88|33
1688527500000|2023-07-05 03:25:00|||||||||7
1688527800000|2023-07-05 03:30:00|4382.88|4380.88|4382.88|4380.88|4382.88|4380.88|4381.88|4379.88|287
1688528100000|2023-07-05 03:35:00|||||||||11
1688528400000|2023-07-05 03:40:00|||||||||12
1688528700000|2023-07-05 03:45:00|||||||||83
1688529000000|2023-07-05 03:50:00|||||||||22
1688529300000|2023-07-05 03:55:00|||||||||11
1688529600000|2023-07-05 04:00:00|4381.88|4379.88|4381.88|4379.88|4381.88|4379.88|4381.88|4379.88|50
1688529900000|2023-07-05 04:05:00|4382.88|4380.88|4381.88|4379.88|4382.88|4380.88|4381.88|4379.88|39
1688530200000|2023-07-05 04:10:00|||||||||1
1688530500000|2023-07-05 04:15:00|4382.88|4380.88|4381.88|4379.88|4382.88|4380.88|4381.88|4379.88|321
1688530800000|2023-07-05 04:20:00|4382.88|4380.88|4382.88|4380.88|4382.88|4380.88|4382.88|4380.88|72
1688531100000|2023-07-05 04:25:00|4382.38|4380.38|4382.88|4380.88|4382.88|4380.88|4382.38|4380.38|17
1688531400000|2023-07-05 04:30:00|4381.88|4379.88|4381.88|4379.88|4381.88|4379.88|4380.88|4378.88|946
1688531700000|2023-07-05 04:35:00|||||||||1
1688532000000|2023-07-05 04:40:00|4381.38|4379.38|4381.88|4379.88|4381.88|4379.88|4380.88|4378.88|47
1688532300000|2023-07-05 04:45:00|4381.38|4379.38|4381.88|4379.88|4381.88|4379.88|4381.38|4379.38|28
1688532600000|2023-07-05 04:50:00|||||||||1
1688532900000|2023-07-05 04:55:00|4380.88|4378.88|4381.88|4379.88|4381.88|4379.88|4380.88|4378.88|88
1688533200000|2023-07-05 05:00:00|4380.88|4378.88|4380.88|4378.88|4381.38|4379.38|4380.88|4378.88|55
1688533500000|2023-07-05 05:05:00|4381.88|4379.88|4380.88|4378.88|4381.88|4379.88|4380.88|4378.88|222
1688533800000|2023-07-05 05:10:00|4381.88|4379.88|4381.88|4379.88|4381.88|4379.88|4380.88|4378.88|33
1688534100000|2023-07-05 05:15:00|4382.38|4380.38|4381.88|4379.88|4382.38|4380.38|4381.88|4379.88|130
1688534400000|2023-07-05 05:20:00|||||||||59
1688534700000|2023-07-05 05:25:00|||||||||22
1688535000000|2023-07-05 05:30:00|4382.88|4380.88|4381.88|4379.88|4382.88|4380.88|4381.88|4379.88|90
1688535300000|2023-07-05 05:35:00|4382.88|4380.88|4382.88|4380.88|4382.88|4380.88|4382.88|4380.88|189
1688535600000|2023-07-05 05:40:00|4381.88|4379.88|4381.88|4379.88|4381.88|4379.88|4381.88|4379.88|236
1688535900000|2023-07-05 05:45:00|||||||||58
1688536200000|2023-07-05 05:50:00|||||||||315
1688536500000|2023-07-05 05:55:00|||||||||32
1688536800000|2023-07-05 06:00:00|4381.63|4380.13|4378.63|4377.13|4381.63|4380.13|4378.63|4377.13|2203
1688537100000|2023-07-05 06:05:00|4377.63|4376.13|4376.63|4375.13|4378.63|4377.13|4376.63|4375.13|1671
1688537400000|2023-07-05 06:10:00|||||||||788
1688537700000|2023-07-05 06:15:00|4375.63|4374.13|4373.63|4372.13|4375.63|4374.13|4373.63|4372.13|1034
1688538000000|2023-07-05 06:20:00|4374.63|4373.13|4373.63|4372.13|4375.63|4374.13|4373.63|4372.13|1849
1688538300000|2023-07-05 06:25:00|4374.63|4373.13|4375.63|4374.13|4375.63|4374.13|4374.63|4373.13|959
1688538600000|2023-07-05 06:30:00|4374.63|4373.13|4374.63|4373.13|4374.63|4373.13|4374.63|4373.13|1295
1688538900000|2023-07-05 06:35:00|||||||||1760
1688539200000|2023-07-05 06:40:00|4373.63|4372.13|4370.63|4369.13|4373.63|4372.13|4370.63|4369.13|2010
1688539500000|2023-07-05 06:45:00|4371.63|4370.13|4367.63|4366.13|4371.63|4370.13|4367.63|4366.13|1603
1688539800000|2023-07-05 06:50:00|4368.63|4367.13|4366.63|4365.13|4368.63|4367.13|4365.63|4364.13|3030
1688540100000|2023-07-05 06:55:00|4365.63|4364.13|4363.63|4362.13|4365.63|4364.13|4361.63|4360.13|6524
1688540400000|2023-07-05 07:00:00|4364.63|4363.13|4358.63|4357.13|4367.63|4366.13|4358.63|4357.13|14610
1688540700000|2023-07-05 07:05:00|4359.13|4357.63|4368.63|4367.13|4369.63|4368.13|4358.63|4357.13|11897
1688541000000|2023-07-05 07:10:00|4369.63|4368.13|4373.63|4372.13|4375.63|4374.13|4369.63|4368.13|9132
1688541300000|2023-07-05 07:15:00|4374.63|4373.13|4371.63|4370.13|4374.63|4373.13|4369.63|4368.13|7276
1688541600000|2023-07-05 07:20:00|4372.63|4371.13|4370.63|4369.13|4372.63|4371.13|4369.63|4368.13|9118
1688541900000|2023-07-05 07:25:00|4369.63|4368.13|4363.63|4362.13|4369.63|4368.13|4362.63|4361.13|4320
1688542200000|2023-07-05 07:30:00|4363.13|4361.63|4367.63|4366.13|4369.63|4368.13|4362.63|4361.13|5316
1688542500000|2023-07-05 07:35:00|4366.63|4365.13|4366.63|4365.13|4367.63|4366.13|4363.63|4362.13|9185
1688542800000|2023-07-05 07:40:00|4367.4|4365.9|4366.4|4364.9|4367.4|4365.9|4365.4|4363.9|6549
1688543100000|2023-07-05 07:45:00|4367.4|4365.9|4367.4|4365.9|4368.4|4366.9|4365.4|4363.9|5535
1688543400000|2023-07-05 07:50:00|4366.4|4364.9|4367.4|4365.9|4370.4|4368.9|4366.4|4364.9|3480
1688543700000|2023-07-05 07:55:00|4366.4|4364.9|4365.4|4363.9|4367.4|4365.9|4362.4|4360.9|7019
1688544000000|2023-07-05 08:00:00|4364.4|4362.9|4366.4|4364.9|4366.4|4364.9|4362.4|4360.9|5519
1688544300000|2023-07-05 08:05:00|4367.4|4365.9|4369.4|4367.9|4370.4|4368.9|4366.4|4364.9|5153
1688544600000|2023-07-05 08:10:00|4368.4|4366.9|4367.4|4365.9|4368.4|4366.9|4366.4|4364.9|7997
1688544900000|2023-07-05 08:15:00|4368.4|4366.9|4371.4|4369.9|4372.4|4370.9|4367.4|4365.9|4109
1688545200000|2023-07-05 08:20:00|4372.4|4370.9|4368.4|4366.9|4373.4|4371.9|4367.9|4366.4|3934
1688545500000|2023-07-05 08:25:00|4369.4|4367.9|4368.9|4367.4|4370.4|4368.9|4368.4|4366.9|3497
1688545800000|2023-07-05 08:30:00|4369.4|4367.9|4367.4|4365.9|4370.4|4368.9|4367.4|4365.9|9278
1688546100000|2023-07-05 08:35:00|4366.4|4364.9|4364.4|4362.9|4367.4|4365.9|4364.4|4362.9|5121
1688546400000|2023-07-05 08:40:00|4363.4|4361.9|4365.4|4363.9|4366.4|4364.9|4363.4|4361.9|2112
1688546700000|2023-07-05 08:45:00|4366.4|4364.9|4367.4|4365.9|4367.4|4365.9|4365.4|4363.9|2865
1688547000000|2023-07-05 08:50:00|4366.4|4364.9|4367.4|4365.9|4368.4|4366.9|4365.4|4363.9|5334
1688547300000|2023-07-05 08:55:00|4368.4|4366.9|4366.4|4364.9|4368.4|4366.9|4365.4|4363.9|2170
1688547600000|2023-07-05 09:00:00|4365.4|4363.9|4365.4|4363.9|4365.9|4364.4|4364.4|4362.9|7867
1688547900000|2023-07-05 09:05:00|4366.4|4364.9|4363.4|4361.9|4366.4|4364.9|4363.4|4361.9|3304
1688548200000|2023-07-05 09:10:00|4362.4|4360.9|4362.4|4360.9|4363.4|4361.9|4361.4|4359.9|2590
1688548500000|2023-07-05 09:15:00|||||||||3015
1688548800000|2023-07-05 09:20:00|4363.4|4361.9|4361.4|4359.9|4363.4|4361.9|4360.4|4358.9|5090
1688549100000|2023-07-05 09:25:00|4360.4|4358.9|4359.4|4357.9|4361.4|4359.9|4359.4|4357.9|3657
1688549400000|2023-07-05 09:30:00|4359.9|4358.4|4359.4|4357.9|4360.4|4358.9|4358.4|4356.9|9242
1688549700000|2023-07-05 09:35:00|4358.4|4356.9|4357.4|4355.9|4359.4|4357.9|4357.4|4355.9|5324
1688550000000|2023-07-05 09:40:00|4356.4|4354.9|4357.4|4355.9|4357.4|4355.9|4355.4|4353.9|3311
1688550300000|2023-07-05 09:45:00|4358.4|4356.9|4361.4|4359.9|4361.4|4359.9|4358.4|4356.9|4468
1688550600000|2023-07-05 09:50:00|4360.4|4358.9|4358.4|4356.9|4360.4|4358.9|4358.4|4356.9|1578
1688550900000|2023-07-05 09:55:00|4359.4|4357.9|4360.4|4358.9|4360.4|4358.9|4359.4|4357.9|1843
1688551200000|2023-07-05 10:00:00|4359.4|4357.9|4359.4|4357.9|4359.4|4357.9|4358.4|4356.9|1705
1688551500000|2023-07-05 10:05:00|4358.4|4356.9|4359.4|4357.9|4360.4|4358.9|4358.4|4356.9|3506
1688551800000|2023-07-05 10:10:00|4360.4|4358.9|4360.4|4358.9|4361.4|4359.9|4360.4|4358.9|2492
1688552100000|2023-07-05 10:15:00|4361.4|4359.9|4361.4|4359.9|4362.4|4360.9|4361.4|4359.9|3007
1688552400000|2023-07-05 10:20:00|4360.4|4358.9|4361.4|4359.9|4361.4|4359.9|4360.4|4358.9|998
1688552700000|2023-07-05 10:25:00|4362.4|4360.9|4362.4|4360.9|4362.4|4360.9|4361.4|4359.9|1616
1688553000000|2023-07-05 10:30:00|4363.4|4361.9|4364.4|4362.9|4364.4|4362.9|4363.4|4361.9|3163
1688553300000|2023-07-05 10:35:00|4363.4|4361.9|4363.4|4361.9|4364.4|4362.9|4362.4|4360.9|3684
1688553600000|2023-07-05 10:40:00|4362.4|4360.9|4363.4|4361.9|4364.4|4362.9|4362.4|4360.9|1750
1688553900000|2023-07-05 10:45:00|4364.4|4362.9|4362.4|4360.9|4364.4|4362.9|4362.4|4360.9|1666
1688554200000|2023-07-05 10:50:00|4363.4|4361.9|4363.4|4361.9|4363.4|4361.9|4361.4|4359.9|4567
1688554500000|2023-07-05 10:55:00|4362.4|4360.9|4363.4|4361.9|4363.4|4361.9|4362.4|4360.9|4560
1688554800000|2023-07-05 11:00:00|4362.9|4361.4|4362.4|4360.9|4363.4|4361.9|4362.4|4360.9|2409
1688555100000|2023-07-05 11:05:00|4363.4|4361.9|4363.4|4361.9|4363.4|4361.9|4363.4|4361.9|925
1688555400000|2023-07-05 11:10:00|4364.4|4362.9|4364.4|4362.9|4364.4|4362.9|4364.4|4362.9|2166
1688555700000|2023-07-05 11:15:00|4363.4|4361.9|4365.4|4363.9|4365.4|4363.9|4363.4|4361.9|7054
1688556000000|2023-07-05 11:20:00|4364.4|4362.9|4362.4|4360.9|4364.4|4362.9|4362.4|4360.9|3811
1688556300000|2023-07-05 11:25:00|4361.4|4359.9|4362.4|4360.9|4362.4|4360.9|4361.4|4359.9|4601
1688556600000|2023-07-05 11:30:00|4361.4|4359.9|4361.4|4359.9|4362.4|4360.9|4361.4|4359.9|1991
1688556900000|2023-07-05 11:35:00|4360.9|4359.4|4362.4|4360.9|4362.4|4360.9|4360.4|4358.9|826
1688557200000|2023-07-05 11:40:00|4363.19|4361.69|4362.19|4360.69|4364.19|4362.69|4362.19|4360.69|1896
1688557500000|2023-07-05 11:45:00|||||||||1132
1688557800000|2023-07-05 11:50:00|4361.19|4359.69|4360.19|4358.69|4361.19|4359.69|4359.19|4357.69|3361
1688558100000|2023-07-05 11:55:00|4359.19|4357.69|4359.19|4357.69|4360.19|4358.69|4359.19|4357.69|4267
1688558400000|2023-07-05 12:00:00|4358.19|4356.69|4358.19|4356.69|4359.19|4357.69|4358.19|4356.69|2183
1688558700000|2023-07-05 12:05:00|4359.19|4357.69|4358.19|4356.69|4359.19|4357.69|4358.19|4356.69|1271
1688559000000|2023-07-05 12:10:00|4357.19|4355.69|4358.19|4356.69|4359.19|4357.69|4357.19|4355.69|2425
1688559300000|2023-07-05 12:15:00|4359.19|4357.69|4359.19|4357.69|4359.19|4357.69|4358.19|4356.69|1126
1688559600000|2023-07-05 12:20:00|4360.19|4358.69|4360.19|4358.69|4361.19|4359.69|4359.19|4357.69|5245
1688559900000|2023-07-05 12:25:00|4360.69|4359.19|4359.19|4357.69|4360.69|4359.19|4359.19|4357.69|1870
1688560200000|2023-07-05 12:30:00|4360.19|4358.69|4358.19|4356.69|4360.19|4358.69|4358.19|4356.69|2386
1688560500000|2023-07-05 12:35:00|4357.19|4355.69|4356.19|4354.69|4357.19|4355.69|4356.19|4354.69|2483
1688560800000|2023-07-05 12:40:00|4357.19|4355.69|4357.19|4355.69|4357.19|4355.69|4357.19|4355.69|1736
1688561100000|2023-07-05 12:45:00|4358.19|4356.69|4357.19|4355.69|4358.19|4356.69|4357.19|4355.69|4624
1688561400000|2023-07-05 12:50:00|4356.19|4354.69|4352.19|4350.69|4356.19|4354.69|4352.19|4350.69|6341
1688561700000|2023-07-05 12:55:00|4351.19|4349.69|4353.19|4351.69|4353.19|4351.69|4351.19|4349.69|4734
1688562000000|2023-07-05 13:00:00|4352.19|4350.69|4352.19|4350.69|4352.19|4350.69|4351.19|4349.69|2425
1688562300000|2023-07-05 13:05:00|4353.19|4351.69|4356.19|4354.69|4356.19|4354.69|4353.19|4351.69|4398
1688562600000|2023-07-05 13:10:00|4357.19|4355.69|4358.19|4356.69|4359.19|4357.69|4357.19|4355.69|2914
1688562900000|2023-07-05 13:15:00|4357.19|4355.69|4355.19|4353.69|4357.19|4355.69|4355.19|4353.69|3024
1688563200000|2023-07-05 13:20:00|4356.19|4354.69|4353.19|4351.69|4356.19|4354.69|4353.19|4351.69|5141
1688563500000|2023-07-05 13:25:00|4354.19|4352.69|4355.19|4353.69|4355.19|4353.69|4354.19|4352.69|3061
1688563800000|2023-07-05 13:30:00|4356.19|4354.69|4350.19|4348.69|4356.19|4354.69|4350.19|4348.69|6037
1688564100000|2023-07-05 13:35:00|4349.19|4347.69|4354.19|4352.69|4354.19|4352.69|4348.19|4346.69|14166
1688564400000|2023-07-05 13:40:00|4353.19|4351.69|4354.19|4352.69|4357.19|4355.69|4352.19|4350.69|9754
1688564700000|2023-07-05 13:45:00|4353.19|4351.69|4354.19|4352.69|4354.19|4352.69|4352.19|4350.69|6770
1688565000000|2023-07-05 13:50:00|4355.19|4353.69|4350.19|4348.69|4355.19|4353.69|4350.19|4348.69|8073
1688565300000|2023-07-05 13:55:00|4351.19|4349.69|4348.19|4346.69|4351.19|4349.69|4347.19|4345.69|13611
1688565600000|2023-07-05 14:00:00|4347.69|4346.19|4345.19|4343.69|4348.19|4346.69|4345.19|4343.69|10810
1688565900000|2023-07-05 14:05:00|4346.19|4344.69|4346.19|4344.69|4346.19|4344.69|4343.19|4341.69|15374
1688566200000|2023-07-05 14:10:00|4346.66|4345.16|4348.66|4347.16|4350.66|4349.16|4346.66|4345.16|11399
1688566500000|2023-07-05 14:15:00|4347.66|4346.16|4352.66|4351.16|4352.66|4351.16|4347.66|4346.16|7684
1688566800000|2023-07-05 14:20:00|4353.66|4352.16|4351.66|4350.16|4353.66|4352.16|4351.66|4350.16|4730
1688567100000|2023-07-05 14:25:00|4350.66|4349.16|4350.66|4349.16|4350.66|4349.16|4349.66|4348.16|17991
1688567400000|2023-07-05 14:30:00|4351.66|4350.16|4352.66|4351.16|4352.66|4351.16|4350.66|4349.16|7498
1688567700000|2023-07-05 14:35:00|4353.66|4352.16|4353.66|4352.16|4354.66|4353.16|4352.66|4351.16|8988
1688568000000|2023-07-05 14:40:00|4352.66|4351.16|4353.66|4352.16|4354.66|4353.16|4352.66|4351.16|5238
1688568300000|2023-07-05 14:45:00|4352.66|4351.16|4349.66|4348.16|4352.66|4351.16|4346.66|4345.16|5655
1688568600000|2023-07-05 14:50:00|4348.66|4347.16|4347.66|4346.16|4349.66|4348.16|4345.66|4344.16|5310
1688568900000|2023-07-05 14:55:00|4346.66|4345.16|4347.66|4346.16|4348.66|4347.16|4346.66|4345.16|6449
1688569200000|2023-07-05 15:00:00|4348.66|4347.16|4347.66|4346.16|4348.66|4347.16|4347.66|4346.16|5677
1688569500000|2023-07-05 15:05:00|4348.66|4347.16|4348.66|4347.16|4348.66|4347.16|4347.66|4346.16|10003
1688569800000|2023-07-05 15:10:00|4347.66|4346.16|4349.66|4348.16|4350.66|4349.16|4347.66|4346.16|12118
1688570100000|2023-07-05 15:15:00|4348.66|4347.16|4346.66|4345.16|4348.66|4347.16|4346.66|4345.16|7235
1688570400000|2023-07-05 15:20:00|4347.66|4346.16|4349.66|4348.16|4350.66|4349.16|4347.66|4346.16|12598
1688570700000|2023-07-05 15:25:00|4348.66|4347.16|4348.66|4347.16|4350.66|4349.16|4348.66|4347.16|27426
1688571000000|2023-07-05 15:30:00|4349.66|4348.16|4350.66|4349.16|4351.66|4350.16|4349.66|4348.16|48610
1688571300000|2023-07-05 15:35:00|4349.66|4348.16|4348.66|4347.16|4349.66|4348.16|4348.66|4347.16|23472
1688571600000|2023-07-05 15:40:00|4347.66|4346.16|4349.66|4348.16|4349.66|4348.16|4347.66|4346.16|5348
1688571900000|2023-07-05 15:45:00|4348.66|4347.16|4348.66|4347.16|4348.66|4347.16|4347.66|4346.16|6502
1688572200000|2023-07-05 15:50:00|4348.16|4346.66|4347.66|4346.16|4348.66|4347.16|4346.66|4345.16|4328
1688572500000|2023-07-05 15:55:00|4346.66|4345.16|4347.66|4346.16|4347.66|4346.16|4346.66|4345.16|6031
1688572800000|2023-07-05 16:00:00|4346.66|4345.16|4347.66|4346.16|4348.66|4347.16|4346.66|4345.16|3496
1688573100000|2023-07-05 16:05:00|4347.16|4345.66|4347.66|4346.16|4347.66|4346.16|4346.66|4345.16|2357
1688573400000|2023-07-05 16:10:00|4346.66|4345.16|4346.66|4345.16|4347.66|4346.16|4346.66|4345.16|863
1688573700000|2023-07-05 16:15:00|4347.16|4345.66|4347.66|4346.16|4347.66|4346.16|4346.66|4345.16|997
1688574000000|2023-07-05 16:20:00|4346.66|4345.16|4346.66|4345.16|4346.66|4345.16|4345.66|4344.16|398
1688574300000|2023-07-05 16:25:00|4347.66|4346.16|4347.66|4346.16|4347.66|4346.16|4346.66|4345.16|665
1688574600000|2023-07-05 16:30:00|4348.66|4347.16|4346.66|4345.16|4348.66|4347.16|4345.66|4344.16|957
1688574900000|2023-07-05 16:35:00|4347.66|4346.16|4346.66|4345.16|4347.66|4346.16|4345.66|4344.16|1538
1688575200000|2023-07-05 16:40:00|4345.66|4344.16|4345.66|4344.16|4346.66|4345.16|4345.66|4344.16|269
1688575500000|2023-07-05 16:45:00|4346.66|4345.16|4346.66|4345.16|4346.66|4345.16|4346.66|4345.16|714
1688575800000|2023-07-05 16:50:00|4345.66|4344.16|4346.66|4345.16|4346.66|4345.16|4345.66|4344.16|1392
1688576100000|2023-07-05 16:55:00|4347.66|4346.16|4348.66|4347.16|4348.66|4347.16|4347.66|4346.16|1694
1688576400000|2023-07-05 17:00:00|4349.16|4347.66|4349.66|4348.16|4349.66|4348.16|4348.66|4347.16|644
1688576700000|2023-07-05 17:05:00|4348.66|4347.16|4348.66|4347.16|4349.66|4348.16|4348.66|4347.16|523
1688577000000|2023-07-05 17:10:00|4347.66|4346.16|4348.66|4347.16|4348.66|4347.16|4347.66|4346.16|1374
1688577300000|2023-07-05 17:15:00|||||||||175
1688577600000|2023-07-05 17:20:00|4349.66|4348.16|4349.66|4348.16|4349.66|4348.16|4349.66|4348.16|252
1688577900000|2023-07-05 17:25:00|4348.66|4347.16|4348.66|4347.16|4348.66|4347.16|4348.66|4347.16|799
1688578200000|2023-07-05 17:30:00|||||||||386
1688578500000|2023-07-05 17:35:00|4349.16|4347.66|4349.66|4348.16|4349.66|4348.16|4348.66|4347.16|649
1688578800000|2023-07-05 17:40:00|||||||||86
1688579100000|2023-07-05 17:45:00|4350.66|4349.16|4350.66|4349.16|4350.66|4349.16|4350.66|4349.16|401
1688579400000|2023-07-05 17:50:00|4349.66|4348.16|4350.66|4349.16|4350.66|4349.16|4349.66|4348.16|257
1688579700000|2023-07-05 17:55:00|4349.66|4348.16|4350.66|4349.16|4350.66|4349.16|4349.66|4348.16|369
1688580000000|2023-07-05 18:00:00|4351.16|4349.66|4350.66|4349.16|4352.66|4351.16|4350.66|4349.16|736
1688580300000|2023-07-05 18:05:00|4351.66|4350.16|4351.66|4350.16|4352.66|4351.16|4349.66|4348.16|516
1688580600000|2023-07-05 18:10:00|4351.16|4349.66|4350.66|4349.16|4351.66|4350.16|4350.66|4349.16|57
1688580900000|2023-07-05 18:15:00|4349.66|4348.16|4347.66|4346.16|4349.66|4348.16|4347.66|4346.16|1618
1688581200000|2023-07-05 18:20:00|4346.66|4345.16|4345.66|4344.16|4347.66|4346.16|4344.66|4343.16|631
1688581500000|2023-07-05 18:25:00|4346.66|4345.16|4347.16|4345.66|4347.66|4346.16|4346.66|4345.16|876
1688581800000|2023-07-05 18:30:00|4347.66|4346.16|4347.66|4346.16|4347.66|4346.16|4347.66|4346.16|42
1688582100000|2023-07-05 18:35:00|4348.66|4347.16|4349.66|4348.16|4350.66|4349.16|4348.66|4347.16|911
1688582400000|2023-07-05 18:40:00|4350.66|4349.16|4350.66|4349.16|4350.66|4349.16|4349.66|4348.16|67
1688582700000|2023-07-05 18:45:00|4351.66|4350.16|4351.66|4350.16|4351.66|4350.16|4351.66|4350.16|221
1688583000000|2023-07-05 18:50:00|4350.66|4349.16|4350.66|4349.16|4351.66|4350.16|4350.66|4349.16|630
1688583300000|2023-07-05 18:55:00|4351.66|4350.16|4351.66|4350.16|4352.66|4351.16|4350.66|4349.16|345
1688583600000|2023-07-05 19:00:00|4352.66|4351.16|4353.66|4352.16|4353.66|4352.16|4352.66|4351.16|1168
1688583900000|2023-07-05 19:05:00|4353.16|4351.66|4352.66|4351.16|4353.66|4352.16|4352.66|4351.16|399
1688584200000|2023-07-05 19:10:00|4353.66|4352.16|4353.66|4352.16|4353.66|4352.16|4353.66|4352.16|213
1688584500000|2023-07-05 19:15:00|4352.66|4351.16|4352.66|4351.16|4352.66|4351.16|4352.66|4351.16|546
1688584800000|2023-07-05 19:20:00|||||||||116
1688585100000|2023-07-05 19:25:00|4353.66|4352.16|4353.66|4352.16|4353.66|4352.16|4352.66|4351.16|484
1688585400000|2023-07-05 19:30:00|4352.66|4351.16|4351.66|4350.16|4353.66|4352.16|4351.66|4350.16|726
1688585700000|2023-07-05 19:35:00|4352.66|4351.16|4351.66|4350.16|4352.66|4351.16|4351.66|4350.16|449
1688586000000|2023-07-05 19:40:00|4352.66|4351.16|4350.66|4349.16|4352.66|4351.16|4350.66|4349.16|364
1688586300000|2023-07-05 19:45:00|4351.66|4350.16|4351.66|4350.16|4351.66|4350.16|4350.66|4349.16|459
1688586600000|2023-07-05 19:50:00|4350.66|4349.16|4350.66|4349.16|4351.66|4350.16|4350.66|4349.16|703
1688586900000|2023-07-05 19:55:00|4351.16|4349.66|4350.66|4349.16|4351.66|4350.16|4350.66|4349.16|1819
1688587200000|2023-07-05 20:00:00|4351.91|4348.91|4351.91|4348.91|4352.41|4349.41|4351.21|4348.21|48
1688587500000|2023-07-05 20:05:00|4351.61|4348.61|4351.91|4348.91|4352.11|4349.11|4351.41|4348.41|0
1688587800000|2023-07-05 20:10:00|4351.61|4348.61|4352.11|4349.11|4352.11|4349.11|4351.21|4348.21|0
1688588100000|2023-07-05 20:15:00|4351.91|4348.91|4351.61|4348.61|4351.91|4348.91|4351.21|4348.21|0
1688588400000|2023-07-05 20:20:00|4351.91|4348.91|4351.21|4348.21|4352.11|4349.11|4350.71|4347.71|0
1688588700000|2023-07-05 20:25:00|4351.31|4348.31|4351.41|4348.41|4351.61|4348.61|4351.21|4348.21|0
1688589000000|2023-07-05 20:30:00|4351.61|4348.61|4351.41|4348.41|4351.61|4348.61|4351.41|4348.41|0
1688589300000|2023-07-05 20:35:00|4351.61|4348.61|4351.21|4348.21|4351.61|4348.61|4351.21|4348.21|0
1688589600000|2023-07-05 20:40:00|4351.01|4348.01|4350.91|4347.91|4351.21|4348.21|4350.91|4347.91|0
1688589900000|2023-07-05 20:45:00|4350.71|4347.71|4351.41|4348.41|4351.41|4348.41|4350.71|4347.71|0
1688590200000|2023-07-05 20:50:00|4351.61|4348.61|4352.11|4349.11|4352.11|4349.11|4351.41|4348.41|0
1688590500000|2023-07-05 20:55:00|4352.01|4349.01|4350.71|4347.71|4352.01|4349.01|4350.11|4347.11|0
1688590800000|2023-07-05 21:00:00|4350.61|4347.61|4350.71|4347.71|4350.71|4347.71|4350.61|4347.61|0
1688591100000|2023-07-05 21:05:00|4350.81|4347.81|4350.71|4347.71|4350.81|4347.81|4350.61|4347.61|0
1688591400000|2023-07-05 21:10:00|4350.61|4347.61|4350.61|4347.61|4350.61|4347.61|4350.51|4347.51|0
1688591700000|2023-07-05 21:15:00|4350.71|4347.71|4350.61|4347.61|4350.71|4347.71|4350.61|4347.61|0
1688592000000|2023-07-05 21:20:00|4350.31|4347.31|4350.51|4347.51|4350.51|4347.51|4350.31|4347.31|0
1688592600000|2023-07-05 21:30:00|4350.71|4347.71|4350.51|4347.51|4350.81|4347.81|4350.21|4347.21|0
1688592900000|2023-07-05 21:35:00|4350.61|4347.61|4350.61|4347.61|4350.71|4347.71|4350.61|4347.61|0
1688593200000|2023-07-05 21:40:00|4350.71|4347.71|4350.71|4347.71|4350.71|4347.71|4350.61|4347.61|0
1688593500000|2023-07-05 21:45:00|4350.81|4347.81|4350.71|4347.71|4350.81|4347.81|4350.61|4347.61|0
1688593800000|2023-07-05 21:50:00|4350.81|4347.81|4350.61|4347.61|4350.81|4347.81|4350.61|4347.61|0
1688594100000|2023-07-05 21:55:00|4350.51|4347.51|4349.91|4346.91|4350.51|4347.51|4349.91|4346.91|0
1688594400000|2023-07-05 22:00:00|4349.81|4346.81|4351.21|4348.21|4351.41|4348.41|4349.61|4346.61|0
1688594700000|2023-07-05 22:05:00|4351.41|4348.41|4350.91|4347.91|4351.41|4348.41|4350.91|4347.91|0
1688595000000|2023-07-05 22:10:00|4350.81|4347.81|4350.71|4347.71|4350.91|4347.91|4350.41|4347.41|0
1688595300000|2023-07-05 22:15:00|4350.41|4347.41|4350.71|4347.71|4350.71|4347.71|4350.21|4347.21|0
1688595600000|2023-07-05 22:20:00|4350.51|4347.51|4350.71|4347.71|4350.71|4347.71|4350.41|4347.41|0
1688595900000|2023-07-05 22:25:00|4350.41|4347.41|4350.41|4347.41|4350.71|4347.71|4350.41|4347.41|0
1688596200000|2023-07-05 22:30:00|4350.71|4347.71|4350.21|4347.21|4350.71|4347.71|4350.21|4347.21|0
1688596500000|2023-07-05 22:35:00|4349.91|4346.91|4349.91|4346.91|4350.21|4347.21|4349.71|4346.71|0
1688596800000|2023-07-05 22:40:00|4349.71|4346.71|4349.71|4346.71|4349.91|4346.91|4349.71|4346.71|0
1688597100000|2023-07-05 22:45:00|4349.41|4346.41|4349.21|4346.21|4349.41|4346.41|4349.21|4346.21|0
1688597400000|2023-07-05 22:50:00|4349.41|4346.41|4349.41|4346.41|4349.41|4346.41|4349.41|4346.41|0
1688597700000|2023-07-05 22:55:00|4349.21|4346.21|4349.21|4346.21|4349.21|4346.21|4349.01|4346.01|0
1688598000000|2023-07-05 23:00:00|4349.11|4346.11|4349.91|4346.91|4350.11|4347.11|4349.01|4346.01|0
1688598300000|2023-07-05 23:05:00|4349.71|4346.71|4349.91|4346.91|4350.21|4347.21|4349.71|4346.71|0
1688598600000|2023-07-05 23:10:00|4349.71|4346.71|4349.91|4346.91|4349.91|4346.91|4349.71|4346.71|0
1688598900000|2023-07-05 23:15:00|4349.81|4346.81|4349.71|4346.71|4349.91|4346.91|4349.71|4346.71|0
1688599200000|2023-07-05 23:20:00|4349.91|4346.91|4350.21|4347.21|4350.21|4347.21|4349.71|4346.71|0
1688599500000|2023-07-05 23:25:00|4350.31|4347.31|4351.21|4348.21|4351.21|4348.21|4350.21|4347.21|0
1688599800000|2023-07-05 23:30:00|4350.91|4347.91|4350.71|4347.71|4351.21|4348.21|4350.71|4347.71|0
1688600100000|2023-07-05 23:35:00|4350.41|4347.41|4350.41|4347.41|4350.41|4347.41|4350.21|4347.21|0
1688600400000|2023-07-05 23:40:00|4350.51|4347.51|4350.41|4347.41|4350.71|4347.71|4350.21|4347.21|0
1688600700000|2023-07-05 23:45:00|4350.51|4347.51|4350.21|4347.21|4350.71|4347.71|4349.91|4346.91|0
1688601000000|2023-07-05 23:50:00|4349.91|4346.91|4349.71|4346.71|4350.21|4347.21|4349.71|4346.71|0
1688601300000|2023-07-05 23:55:00|4349.41|4346.41|4349.01|4346.01|4349.41|4346.41|4348.21|4345.21|0
1688601600000|2023-07-06 00:00:00|4349.21|4346.21|4345.51|4342.51|4349.21|4346.21|4345.51|4342.51|0
1688601900000|2023-07-06 00:05:00|4345.31|4342.31|4344.01|4341.01|4345.31|4342.31|4343.41|4340.41|0
1688602200000|2023-07-06 00:10:00|4344.31|4341.31|4344.01|4341.01|4344.81|4341.81|4343.81|4340.81|0
1688602500000|2023-07-06 00:15:00|4343.81|4340.81|4341.91|4339.91|4343.81|4340.81|4339.91|4337.91|541
1688602800000|2023-07-06 00:20:00|4342.91|4340.91|4343.91|4341.91|4343.91|4341.91|4342.91|4340.91|605
1688603100000|2023-07-06 00:25:00|4344.91|4342.91|4345.41|4343.41|4345.91|4343.91|4344.91|4342.91|431
1688603400000|2023-07-06 00:30:00|4344.91|4342.91|4344.91|4342.91|4345.41|4343.41|4343.91|4341.91|195
1688603700000|2023-07-06 00:35:00|||||||||17
1688604000000|2023-07-06 00:40:00|4345.91|4343.91|4345.41|4343.41|4346.91|4344.91|4344.91|4342.91|194
1688604300000|2023-07-06 00:45:00|4345.91|4343.91|4344.91|4342.91|4345.91|4343.91|4344.41|4342.41|61
1688604600000|2023-07-06 00:50:00|4344.41|4342.41|4342.91|4340.91|4344.91|4342.91|4342.91|4340.91|43
1688604900000|2023-07-06 00:55:00|4341.91|4339.91|4342.91|4340.91|4342.91|4340.91|4341.91|4339.91|165
1688605200000|2023-07-06 01:00:00|4341.91|4339.91|4341.91|4339.91|4342.91|4340.91|4341.91|4339.91|208
1688605500000|2023-07-06 01:05:00|4342.41|4340.41|4342.91|4340.91|4342.91|4340.91|4342.41|4340.41|18
1688605800000|2023-07-06 01:10:00|4343.41|4341.41|4343.91|4341.91|4343.91|4341.91|4343.41|4341.41|79
1688606100000|2023-07-06 01:15:00|4342.91|4340.91|4342.91|4340.91|4343.91|4341.91|4342.91|4340.91|77
1688606400000|2023-07-06 01:20:00|4343.41|4341.41|4342.91|4340.91|4343.91|4341.91|4342.91|4340.91|53
1688606700000|2023-07-06 01:25:00|4343.91|4341.91|4342.91|4340.91|4343.91|4341.91|4342.91|4340.91|103
1688607000000|2023-07-06 01:30:00|4343.91|4341.91|4343.91|4341.91|4343.91|4341.91|4342.91|4340.91|75
1688607300000|2023-07-06 01:35:00|4344.91|4342.91|4344.41|4342.41|4344.91|4342.91|4343.91|4341.91|57
1688607600000|2023-07-06 01:40:00|4343.91|4341.91|4344.91|4342.91|4344.91|4342.91|4343.91|4341.91|108
1688607900000|2023-07-06 01:45:00|4345.91|4343.91|4345.91|4343.91|4345.91|4343.91|4344.91|4342.91|72
1688608200000|2023-07-06 01:50:00|4344.91|4342.91|4345.91|4343.91|4345.91|4343.91|4344.91|4342.91|40
1688608500000|2023-07-06 01:55:00|4346.41|4344.41|4345.91|4343.91|4346.91|4344.91|4345.91|4343.91|59
1688608800000|2023-07-06 02:00:00|4345.41|4343.41|4345.91|4343.91|4345.91|4343.91|4345.41|4343.41|63
1688609100000|2023-07-06 02:05:00|4346.91|4344.91|4346.91|4344.91|4346.91|4344.91|4345.91|4343.91|57
1688609400000|2023-07-06 02:10:00|4345.91|4343.91|4346.91|4344.91|4346.91|4344.91|4345.91|4343.91|59
1688609700000|2023-07-06 02:15:00|4347.91|4345.91|4345.91|4343.91|4347.91|4345.91|4345.91|4343.91|263
1688610000000|2023-07-06 02:20:00|4346.41|4344.41|4346.91|4344.91|4346.91|4344.91|4345.91|4343.91|243
1688610300000|2023-07-06 02:25:00|4345.91|4343.91|4344.91|4342.91|4345.91|4343.91|4344.91|4342.91|123
1688610600000|2023-07-06 02:30:00|4345.41|4343.41|4344.91|4342.91|4345.91|4343.91|4344.91|4342.91|44
1688610900000|2023-07-06 02:35:00|||||||||16
1688611200000|2023-07-06 02:40:00|4343.91|4341.91|4342.91|4340.91|4343.91|4341.91|4342.91|4340.91|253
1688611500000|2023-07-06 02:45:00|||||||||42
1688611800000|2023-07-06 02:50:00|||||||||3
1688612100000|2023-07-06 02:55:00|||||||||2
1688612400000|2023-07-06 03:00:00|4343.91|4341.91|4342.91|4340.91|4343.91|4341.91|4342.91|4340.91|85
1688612700000|2023-07-06 03:05:00|4341.91|4339.91|4341.91|4339.91|4341.91|4339.91|4341.91|4339.91|304
1688613000000|2023-07-06 03:10:00|||||||||2
1688613600000|2023-07-06 03:20:00|4340.91|4338.91|4340.91|4338.91|4341.91|4339.91|4340.91|4338.91|173
1688613900000|2023-07-06 03:25:00|4339.91|4337.91|4337.41|4335.41|4339.91|4337.91|4336.91|4334.91|1116
1688614200000|2023-07-06 03:30:00|4337.91|4335.91|4335.91|4333.91|4337.91|4335.91|4335.91|4333.91|107
1688614500000|2023-07-06 03:35:00|4334.91|4332.91|4335.91|4333.91|4336.41|4334.41|4334.91|4332.91|529
1688614800000|2023-07-06 03:40:00|4336.91|4334.91|4335.91|4333.91|4336.91|4334.91|4334.91|4332.91|317
1688615100000|2023-07-06 03:45:00|4334.91|4332.91|4333.91|4331.91|4334.91|4332.91|4333.91|4331.91|157
1688615400000|2023-07-06 03:50:00|4333.41|4331.41|4331.91|4329.91|4333.91|4331.91|4331.91|4329.91|1567
1688615700000|2023-07-06 03:55:00|4330.91|4328.91|4330.91|4328.91|4331.91|4329.91|4330.91|4328.91|142
1688616000000|2023-07-06 04:00:00|4331.91|4329.91|4329.91|4327.91|4331.91|4329.91|4329.91|4327.91|310
1688616300000|2023-07-06 04:05:00|4328.91|4326.91|4328.91|4326.91|4329.91|4327.91|4328.91|4326.91|249
1688616600000|2023-07-06 04:10:00|4329.91|4327.91|4329.91|4327.91|4330.91|4328.91|4329.91|4327.91|107
1688616900000|2023-07-06 04:15:00|||||||||4
1688617200000|2023-07-06 04:20:00|4330.91|4328.91|4329.91|4327.91|4330.91|4328.91|4329.91|4327.91|79
1688617500000|2023-07-06 04:25:00|4330.91|4328.91|4328.91|4326.91|4330.91|4328.91|4327.91|4325.91|451
1688617800000|2023-07-06 04:30:00|4329.41|4327.41|4328.91|4326.91|4329.91|4327.91|4328.91|4326.91|74
1688618100000|2023-07-06 04:35:00|4329.91|4327.91|4329.91|4327.91|4330.41|4328.41|4329.91|4327.91|115
1688618400000|2023-07-06 04:40:00|4328.91|4326.91|4328.91|4326.91|4328.91|4326.91|4328.91|4326.91|90
1688618700000|2023-07-06 04:45:00|4329.41|4327.41|4328.91|4326.91|4329.91|4327.91|4327.91|4325.91|209
1688619000000|2023-07-06 04:50:00|||||||||95
1688619300000|2023-07-06 04:55:00|||||||||55
1688619600000|2023-07-06 05:00:00|4328.41|4326.41|4327.91|4325.91|4328.91|4326.91|4327.91|4325.91|183
1688619900000|2023-07-06 05:05:00|4328.91|4326.91|4327.91|4325.91|4329.91|4327.91|4327.91|4325.91|823
1688620200000|2023-07-06 05:10:00|4328.91|4326.91|4328.91|4326.91|4328.91|4326.91|4328.91|4326.91|144
1688620500000|2023-07-06 05:15:00|4329.91|4327.91|4329.91|4327.91|4329.91|4327.91|4329.91|4327.91|223
1688620800000|2023-07-06 05:20:00|||||||||18
1688621100000|2023-07-06 05:25:00|4328.91|4326.91|4329.91|4327.91|4329.91|4327.91|4328.91|4326.91|466
1688621400000|2023-07-06 05:30:00|4328.91|4326.91|4326.91|4324.91|4328.91|4326.91|4326.91|4324.91|305
1688621700000|2023-07-06 05:35:00|4325.91|4323.91|4321.91|4319.91|4325.91|4323.91|4321.91|4319.91|1002
1688622000000|2023-07-06 05:40:00|4320.91|4318.91|4320.91|4318.91|4322.41|4320.41|4320.91|4318.91|604
1688622300000|2023-07-06 05:45:00|4321.91|4319.91|4319.91|4317.91|4321.91|4319.91|4319.91|4317.91|444
1688622600000|2023-07-06 05:50:00|4320.41|4318.41|4322.91|4320.91|4322.91|4320.91|4320.41|4318.41|391
1688622900000|2023-07-06 05:55:00|4323.91|4321.91|4323.91|4321.91|4324.91|4322.91|4323.91|4321.91|603
1688623200000|2023-07-06 06:00:00|4323.66|4322.16|4325.66|4324.16|4326.66|4325.16|4320.66|4319.16|3861
1688623500000|2023-07-06 06:05:00|4326.66|4325.16|4326.66|4325.16|4326.66|4325.16|4324.66|4323.16|947
1688623800000|2023-07-06 06:10:00|4325.66|4324.16|4323.66|4322.16|4326.66|4325.16|4323.66|4322.16|2403
1688624100000|2023-07-06 06:15:00|4324.66|4323.16|4324.66|4323.16|4324.66|4323.16|4323.66|4322.16|615
1688624400000|2023-07-06 06:20:00|4323.66|4322.16|4323.66|4322.16|4324.66|4323.16|4322.66|4321.16|1324
1688624700000|2023-07-06 06:25:00|4322.66|4321.16|4322.66|4321.16|4322.66|4321.16|4322.66|4321.16|545
1688625000000|2023-07-06 06:30:00|4323.66|4322.16|4322.66|4321.16|4323.66|4322.16|4322.66|4321.16|776
1688625300000|2023-07-06 06:35:00|4321.66|4320.16|4319.66|4318.16|4321.66|4320.16|4319.66|4318.16|2565
1688625600000|2023-07-06 06:40:00|4318.66|4317.16|4317.66|4316.16|4319.66|4318.16|4317.66|4316.16|3103
1688625900000|2023-07-06 06:45:00|4318.66|4317.16|4318.66|4317.16|4320.66|4319.16|4318.66|4317.16|3360
1688626200000|2023-07-06 06:50:00|4318.16|4316.66|4319.66|4318.16|4320.66|4319.16|4317.66|4316.16|3205
1688626500000|2023-07-06 06:55:00|4320.66|4319.16|4319.66|4318.16|4320.66|4319.16|4318.66|4317.16|4405
1688626800000|2023-07-06 07:00:00|4320.66|4319.16|4308.66|4307.16|4320.66|4319.16|4304.66|4303.16|22836
1688627100000|2023-07-06 07:05:00|4309.66|4308.16|4298.66|4297.16|4309.66|4308.16|4297.66|4296.16|17082
1688627400000|2023-07-06 07:10:00|4297.66|4296.16|4302.66|4301.16|4302.66|4301.16|4294.66|4293.16|15061
1688627700000|2023-07-06 07:15:00|4301.66|4300.16|4303.66|4302.16|4307.66|4306.16|4299.66|4298.16|7568
1688628000000|2023-07-06 07:20:00|4304.66|4303.16|4308.66|4307.16|4312.66|4311.16|4303.66|4302.16|9469
1688628300000|2023-07-06 07:25:00|4307.66|4306.16|4304.66|4303.16|4310.66|4309.16|4303.66|4302.16|6563
1688628600000|2023-07-06 07:30:00|4303.66|4302.16|4302.66|4301.16|4306.66|4305.16|4301.66|4300.16|4999
1688628900000|2023-07-06 07:35:00|4303.66|4302.16|4305.66|4304.16|4306.66|4305.16|4301.66|4300.16|6074
1688629200000|2023-07-06 07:40:00|4306.66|4305.16|4301.66|4300.16|4307.66|4306.16|4301.66|4300.16|5083
1688629500000|2023-07-06 07:45:00|4302.66|4301.16|4302.66|4301.16|4302.66|4301.16|4298.66|4297.16|8619
1688629800000|2023-07-06 07:50:00|4301.66|4300.16|4300.66|4299.16|4303.66|4302.16|4299.66|4298.16|5871
1688630100000|2023-07-06 07:55:00|4299.66|4298.16|4299.66|4298.16|4299.66|4298.16|4297.66|4296.16|5772
1688630400000|2023-07-06 08:00:00|4300.66|4299.16|4298.66|4297.16|4303.66|4302.16|4298.66|4297.16|10568
1688630700000|2023-07-06 08:05:00|4297.66|4296.16|4297.66|4296.16|4298.66|4297.16|4294.66|4293.16|11681
1688631000000|2023-07-06 08:10:00|4296.66|4295.16|4292.66|4291.16|4296.66|4295.16|4291.66|4290.16|8099
1688631300000|2023-07-06 08:15:00|4293.66|4292.16|4292.66|4291.16|4294.66|4293.16|4292.66|4291.16|8621
1688631600000|2023-07-06 08:20:00|4291.66|4290.16|4292.66|4291.16|4292.66|4291.16|4291.66|4290.16|7106
1688631900000|2023-07-06 08:25:00|4291.66|4290.16|4289.66|4288.16|4291.66|4290.16|4288.66|4287.16|6848
1688632200000|2023-07-06 08:30:00|4290.75|4289.25|4293.45|4291.95|4293.45|4291.95|4289.45|4287.95|8300
1688632500000|2023-07-06 08:35:00|4293.95|4292.45|4294.45|4292.95|4294.45|4292.95|4290.45|4288.95|9633
1688632800000|2023-07-06 08:40:00|4293.45|4291.95|4296.45|4294.95|4296.45|4294.95|4293.45|4291.95|12769
1688633100000|2023-07-06 08:45:00|4297.45|4295.95|4298.45|4296.95|4299.45|4297.95|4294.45|4292.95|7991
1688633400000|2023-07-06 08:50:00|4299.45|4297.95|4295.45|4293.95|4300.45|4298.95|4295.45|4293.95|13619
1688633700000|2023-07-06 08:55:00|4296.45|4294.95|4293.45|4291.95|4296.45|4294.95|4293.45|4291.95|10213
1688634000000|2023-07-06 09:00:00|4292.45|4290.95|4289.45|4287.95|4292.45|4290.95|4289.45|4287.95|6455
1688634300000|2023-07-06 09:05:00|4288.45|4286.95|4286.45|4284.95|4288.45|4286.95|4286.45|4284.95|7811
1688634600000|2023-07-06 09:10:00|4287.45|4285.95|4287.45|4285.95|4289.45|4287.95|4286.45|4284.95|4726
1688634900000|2023-07-06 09:15:00|4288.45|4286.95|4290.45|4288.95|4290.45|4288.95|4286.45|4284.95|7930
1688635200000|2023-07-06 09:20:00|4291.45|4289.95|4288.45|4286.95|4292.45|4290.95|4288.45|4286.95|11523
1688635500000|2023-07-06 09:25:00|4289.45|4287.95|4290.45|4288.95|4290.45|4288.95|4289.45|4287.95|4292
1688635800000|2023-07-06 09:30:00|4291.45|4289.95|4293.45|4291.95|4295.45|4293.95|4291.45|4289.95|5751
1688636100000|2023-07-06 09:35:00|4294.45|4292.95|4294.45|4292.95|4296.45|4294.95|4293.45|4291.95|5315
1688636400000|2023-07-06 09:40:00|4293.45|4291.95|4292.45|4290.95|4295.45|4293.95|4292.45|4290.95|3403
1688636700000|2023-07-06 09:45:00|4293.45|4291.95|4295.45|4293.95|4295.45|4293.95|4293.45|4291.95|3190
1688637000000|2023-07-06 09:50:00|4294.45|4292.95|4292.45|4290.95|4294.45|4292.95|4291.45|4289.95|3855
1688637300000|2023-07-06 09:55:00|4293.45|4291.95|4291.45|4289.95|4295.45|4293.95|4291.45|4289.95|11411
1688637600000|2023-07-06 10:00:00|4290.45|4288.95|4288.45|4286.95|4291.45|4289.95|4288.45|4286.95|3950
1688637900000|2023-07-06 10:05:00|4289.45|4287.95|4287.45|4285.95|4290.45|4288.95|4287.45|4285.95|9275
1688638200000|2023-07-06 10:10:00|4288.45|4286.95|4287.45|4285.95|4288.45|4286.95|4287.45|4285.95|2154
1688638500000|2023-07-06 10:15:00|4286.45|4284.95|4287.45|4285.95|4288.45|4286.95|4285.45|4283.95|7164
1688638800000|2023-07-06 10:20:00|4288.45|4286.95|4285.45|4283.95|4288.45|4286.95|4285.45|4283.95|4148
1688639100000|2023-07-06 10:25:00|4285.95|4284.45|4286.45|4284.95|4287.45|4285.95|4285.45|4283.95|6299
1688639400000|2023-07-06 10:30:00|4287.45|4285.95|4285.45|4283.95|4287.45|4285.95|4283.45|4281.95|9304
1688639700000|2023-07-06 10:35:00|4286.45|4284.95|4287.45|4285.95|4288.45|4286.95|4286.45|4284.95|5254
1688640000000|2023-07-06 10:40:00|4286.45|4284.95|4288.45|4286.95|4288.45|4286.95|4285.45|4283.95|2998
1688640300000|2023-07-06 10:45:00|4287.45|4285.95|4285.45|4283.95|4287.45|4285.95|4284.45|4282.95|4725
1688640600000|2023-07-06 10:50:00|4284.45|4282.95|4283.45|4281.95|4285.45|4283.95|4283.45|4281.95|3353
1688640900000|2023-07-06 10:55:00|4282.45|4280.95|4282.45|4280.95|4283.45|4281.95|4282.45|4280.95|7567
1688641200000|2023-07-06 11:00:00|4283.45|4281.95|4284.45|4282.95|4285.45|4283.95|4282.45|4280.95|6944
1688641500000|2023-07-06 11:05:00|4285.45|4283.95|4285.45|4283.95|4285.45|4283.95|4284.45|4282.95|2072
1688641800000|2023-07-06 11:10:00|4286.45|4284.95|4285.45|4283.95|4287.45|4285.95|4285.45|4283.95|6617
1688642100000|2023-07-06 11:15:00|4286.45|4284.95|4285.45|4283.95|4287.45|4285.95|4285.45|4283.95|2814
1688642400000|2023-07-06 11:20:00|4286.45|4284.95|4287.45|4285.95|4287.45|4285.95|4285.45|4283.95|1446
1688642700000|2023-07-06 11:25:00|4288.45|4286.95|4287.45|4285.95|4288.45|4286.95|4286.45|4284.95|2060
1688643000000|2023-07-06 11:30:00|4286.45|4284.95|4283.45|4281.95|4286.45|4284.95|4283.45|4281.95|2568
1688643300000|2023-07-06 11:35:00|4284.45|4282.95|4283.45|4281.95|4285.45|4283.95|4283.45|4281.95|1356
1688643600000|2023-07-06 11:40:00|4283.7|4282.2|4283.7|4282.2|4284.7|4283.2|4283.7|4282.2|3919
1688643900000|2023-07-06 11:45:00|4284.2|4282.7|4281.7|4280.2|4284.7|4283.2|4281.7|4280.2|4727
1688644200000|2023-07-06 11:50:00|4282.7|4281.2|4281.7|4280.2|4283.7|4282.2|4281.7|4280.2|2399
1688644500000|2023-07-06 11:55:00|4282.7|4281.2|4280.7|4279.2|4282.7|4281.2|4280.7|4279.2|2880
1688644800000|2023-07-06 12:00:00|4281.7|4280.2|4279.7|4278.2|4281.7|4280.2|4279.7|4278.2|3015
1688645100000|2023-07-06 12:05:00|4278.7|4277.2|4273.7|4272.2|4279.7|4278.2|4272.7|4271.2|10717
1688645400000|2023-07-06 12:10:00|4273.2|4271.7|4275.2|4273.7|4275.7|4274.2|4271.7|4270.2|6495
1688645700000|2023-07-06 12:15:00|4274.7|4273.2|4274.7|4273.2|4275.7|4274.2|4272.7|4271.2|6762
1688646000000|2023-07-06 12:20:00|4275.2|4273.7|4278.7|4277.2|4278.7|4277.2|4274.7|4273.2|7500
1688646300000|2023-07-06 12:25:00|4277.7|4276.2|4276.7|4275.2|4277.7|4276.2|4276.7|4275.2|3653
1688646600000|2023-07-06 12:30:00|4277.2|4275.7|4270.7|4269.2|4277.7|4276.2|4268.7|4267.2|12581
1688646900000|2023-07-06 12:35:00|4269.7|4268.2|4267.7|4266.2|4271.7|4270.2|4266.7|4265.2|8156
1688647200000|2023-07-06 12:40:00|4266.7|4265.2|4264.7|4263.2|4267.7|4266.2|4264.7|4263.2|7364
1688647500000|2023-07-06 12:45:00|4265.7|4264.2|4263.7|4262.2|4266.7|4265.2|4263.7|4262.2|11657
1688647800000|2023-07-06 12:50:00|4264.7|4263.2|4264.7|4263.2|4264.7|4263.2|4261.7|4260.2|12702
1688648100000|2023-07-06 12:55:00|4265.7|4264.2|4263.7|4262.2|4265.7|4264.2|4263.7|4262.2|13967
1688648400000|2023-07-06 13:00:00|4262.7|4261.2|4262.7|4261.2|4263.7|4262.2|4261.7|4260.2|8291
1688648700000|2023-07-06 13:05:00|4263.7|4262.2|4259.7|4258.2|4263.7|4262.2|4256.7|4255.2|10628
1688649000000|2023-07-06 13:10:00|4258.7|4257.2|4257.7|4256.2|4259.7|4258.2|4256.7|4255.2|10281
1688649300000|2023-07-06 13:15:00|4256.7|4255.2|4260.7|4259.2|4260.7|4259.2|4256.7|4255.2|10628
1688649600000|2023-07-06 13:20:00|4259.7|4258.2|4255.7|4254.2|4260.7|4259.2|4255.7|4254.2|9191
1688649900000|2023-07-06 13:25:00|4254.7|4253.2|4256.7|4255.2|4256.7|4255.2|4253.7|4252.2|13536
1688650200000|2023-07-06 13:30:00|4255.7|4254.2|4251.7|4250.2|4255.7|4254.2|4250.7|4249.2|14603
1688650500000|2023-07-06 13:35:00|4250.7|4249.2|4249.7|4248.2|4251.7|4250.2|4245.7|4244.2|20245
1688650800000|2023-07-06 13:40:00|4248.7|4247.2|4248.7|4247.2|4249.7|4248.2|4246.7|4245.2|11406
1688651100000|2023-07-06 13:45:00|4249.2|4247.7|4254.7|4253.2|4257.7|4256.2|4247.7|4246.2|20344
1688651400000|2023-07-06 13:50:00|4254.2|4252.7|4246.7|4245.2|4254.7|4253.2|4246.7|4245.2|12848
1688651700000|2023-07-06 13:55:00|4245.7|4244.2|4250.7|4249.2|4250.7|4249.2|4243.7|4242.2|15355
1688652000000|2023-07-06 14:00:00|4250.2|4248.7|4245.7|4244.2|4251.7|4250.2|4244.7|4243.2|16348
1688652300000|2023-07-06 14:05:00|4244.7|4243.2|4241.7|4240.2|4246.7|4245.2|4241.7|4240.2|18614
1688652600000|2023-07-06 14:10:00|4241.95|4240.45|4240.95|4239.45|4241.95|4240.45|4237.95|4236.45|17582
1688652900000|2023-07-06 14:15:00|4241.95|4240.45|4243.95|4242.45|4248.95|4247.45|4240.95|4239.45|17964
1688653200000|2023-07-06 14:20:00|4243.45|4241.95|4235.95|4234.45|4243.45|4241.95|4235.95|4234.45|23533
1688653500000|2023-07-06 14:25:00|4234.95|4233.45|4231.95|4230.45|4236.95|4235.45|4230.95|4229.45|15789
1688653800000|2023-07-06 14:30:00|4230.95|4229.45|4229.95|4228.45|4232.95|4231.45|4227.95|4226.45|15134
1688654100000|2023-07-06 14:35:00|4230.95|4229.45|4231.95|4230.45|4235.95|4234.45|4229.95|4228.45|14363
1688654400000|2023-07-06 14:40:00|4230.95|4229.45|4231.95|4230.45|4232.95|4231.45|4228.95|4227.45|12181
1688654700000|2023-07-06 14:45:00|4232.95|4231.45|4226.95|4225.45|4232.95|4231.45|4225.95|4224.45|17471
1688655000000|2023-07-06 14:50:00|4225.95|4224.45|4223.95|4222.45|4225.95|4224.45|4221.95|4220.45|13497
1688655300000|2023-07-06 14:55:00|4222.95|4221.45|4221.95|4220.45|4223.95|4222.45|4220.95|4219.45|21379
1688655600000|2023-07-06 15:00:00|4220.95|4219.45|4221.95|4220.45|4222.95|4221.45|4219.95|4218.45|15583
1688655900000|2023-07-06 15:05:00|4222.95|4221.45|4216.95|4215.45|4222.95|4221.45|4216.95|4215.45|19289
1688656200000|2023-07-06 15:10:00|4217.95|4216.45|4215.95|4214.45|4218.95|4217.45|4215.95|4214.45|22309
1688656500000|2023-07-06 15:15:00|4214.95|4213.45|4213.95|4212.45|4215.95|4214.45|4213.95|4212.45|20697
1688656800000|2023-07-06 15:20:00|4212.95|4211.45|4216.95|4215.45|4216.95|4215.45|4212.95|4211.45|34369
1688657100000|2023-07-06 15:25:00|4215.95|4214.45|4218.95|4217.45|4220.95|4219.45|4215.95|4214.45|67696
1688657400000|2023-07-06 15:30:00|4216.39|4214.89|4220.39|4218.89|4222.39|4220.89|4216.39|4214.89|104475
1688657700000|2023-07-06 15:35:00|4219.39|4217.89|4221.39|4219.89|4221.39|4219.89|4218.39|4216.89|46002
1688658000000|2023-07-06 15:40:00|4222.39|4220.89|4224.39|4222.89|4224.39|4222.89|4221.39|4219.89|18651
1688658300000|2023-07-06 15:45:00|4223.39|4221.89|4225.39|4223.89|4226.39|4224.89|4222.39|4220.89|12366
1688658600000|2023-07-06 15:50:00|4224.39|4222.89|4224.39|4222.89|4225.39|4223.89|4223.39|4221.89|20935
1688658900000|2023-07-06 15:55:00|4225.39|4223.89|4225.39|4223.89|4225.39|4223.89|4223.39|4221.89|4695
1688659200000|2023-07-06 16:00:00|4226.39|4224.89|4226.39|4224.89|4227.39|4225.89|4225.39|4223.89|3558
1688659500000|2023-07-06 16:05:00|4227.39|4225.89|4228.39|4226.89|4228.39|4226.89|4227.39|4225.89|2854
1688659800000|2023-07-06 16:10:00|4227.39|4225.89|4226.39|4224.89|4228.39|4226.89|4225.39|4223.89|3806
1688660100000|2023-07-06 16:15:00|4227.39|4225.89|4226.39|4224.89|4227.39|4225.89|4225.39|4223.89|3486
1688660400000|2023-07-06 16:20:00|4227.39|4225.89|4225.39|4223.89|4227.39|4225.89|4224.39|4222.89|2083
1688660700000|2023-07-06 16:25:00|4226.39|4224.89|4227.39|4225.89|4227.39|4225.89|4226.39|4224.89|3203
1688661000000|2023-07-06 16:30:00|4227.89|4226.39|4228.39|4226.89|4229.39|4227.89|4227.89|4226.39|2356
1688661300000|2023-07-06 16:35:00|4227.39|4225.89|4226.39|4224.89|4229.39|4227.89|4226.39|4224.89|893
1688661600000|2023-07-06 16:40:00|4226.89|4225.39|4226.39|4224.89|4227.39|4225.89|4226.39|4224.89|2282
1688661900000|2023-07-06 16:45:00|4227.39|4225.89|4227.39|4225.89|4227.39|4225.89|4227.39|4225.89|1470
1688662200000|2023-07-06 16:50:00|4228.39|4226.89|4229.39|4227.89|4229.39|4227.89|4228.39|4226.89|1281
1688662500000|2023-07-06 16:55:00|4230.39|4228.89|4231.39|4229.89|4231.39|4229.89|4230.39|4228.89|2595
1688662800000|2023-07-06 17:00:00|4230.39|4228.89|4231.39|4229.89|4233.39|4231.89|4230.39|4228.89|1842
1688663100000|2023-07-06 17:05:00|4232.39|4230.89|4233.39|4231.89|4233.39|4231.89|4232.39|4230.89|1533
1688663400000|2023-07-06 17:10:00|4234.39|4232.89|4233.39|4231.89|4234.39|4232.89|4233.39|4231.89|2380
1688663700000|2023-07-06 17:15:00|4234.39|4232.89|4234.39|4232.89|4235.39|4233.89|4234.39|4232.89|2135
1688664000000|2023-07-06 17:20:00|4235.39|4233.89|4234.39|4232.89|4235.39|4233.89|4234.39|4232.89|950
1688664300000|2023-07-06 17:25:00|4233.39|4231.89|4232.39|4230.89|4234.39|4232.89|4232.39|4230.89|2431
1688664600000|2023-07-06 17:30:00|4231.39|4229.89|4229.39|4227.89|4231.39|4229.89|4229.39|4227.89|2297
1688664900000|2023-07-06 17:35:00|4230.39|4228.89|4232.39|4230.89|4232.39|4230.89|4229.39|4227.89|1595
1688665200000|2023-07-06 17:40:00|4233.39|4231.89|4231.39|4229.89|4233.39|4231.89|4231.39|4229.89|812
1688665500000|2023-07-06 17:45:00|4230.39|4228.89|4233.39|4231.89|4233.39|4231.89|4230.39|4228.89|309
1688665800000|2023-07-06 17:50:00|4232.39|4230.89|4231.39|4229.89|4233.39|4231.89|4231.39|4229.89|748
1688666100000|2023-07-06 17:55:00|4232.39|4230.89|4232.39|4230.89|4233.39|4231.89|4231.39|4229.89|423
1688666400000|2023-07-06 18:00:00|4231.39|4229.89|4230.39|4228.89|4231.39|4229.89|4230.39|4228.89|501
1688666700000|2023-07-06 18:05:00|4231.39|4229.89|4232.39|4230.89|4232.39|4230.89|4231.39|4229.89|256
1688667000000|2023-07-06 18:10:00|4231.89|4230.39|4230.39|4228.89|4232.39|4230.89|4230.39|4228.89|126
1688667300000|2023-07-06 18:15:00|4229.39|4227.89|4230.39|4228.89|4230.39|4228.89|4229.39|4227.89|1175
1688667600000|2023-07-06 18:20:00|4229.39|4227.89|4230.39|4228.89|4230.39|4228.89|4229.39|4227.89|516
1688667900000|2023-07-06 18:25:00|4229.39|4227.89|4229.39|4227.89|4229.39|4227.89|4229.39|4227.89|522
1688668200000|2023-07-06 18:30:00|4230.39|4228.89|4230.39|4228.89|4230.39|4228.89|4229.39|4227.89|299
1688668500000|2023-07-06 18:35:00|4231.39|4229.89|4232.39|4230.89|4232.39|4230.89|4230.39|4228.89|433
1688668800000|2023-07-06 18:40:00|4231.89|4230.39|4233.39|4231.89|4233.39|4231.89|4231.39|4229.89|768
1688669100000|2023-07-06 18:45:00|4234.39|4232.89|4234.39|4232.89|4234.39|4232.89|4234.39|4232.89|669
1688669400000|2023-07-06 18:50:00|4233.39|4231.89|4234.39|4232.89|4234.39|4232.89|4233.39|4231.89|634
1688669700000|2023-07-06 18:55:00|4233.39|4231.89|4234.39|4232.89|4234.39|4232.89|4233.39|4231.89|957
1688670000000|2023-07-06 19:00:00|4233.39|4231.89|4233.39|4231.89|4234.39|4232.89|4233.39|4231.89|814
1688670300000|2023-07-06 19:05:00|4232.39|4230.89|4232.39|4230.89|4232.39|4230.89|4232.39|4230.89|789
1688670600000|2023-07-06 19:10:00|4231.39|4229.89|4230.39|4228.89|4232.39|4230.89|4230.39|4228.89|896
1688670900000|2023-07-06 19:15:00|4231.39|4229.89|4232.39|4230.89|4232.39|4230.89|4230.39|4228.89|1071
1688671200000|2023-07-06 19:20:00|4233.39|4231.89|4233.39|4231.89|4233.39|4231.89|4232.39|4230.89|344
1688671500000|2023-07-06 19:25:00|4232.39|4230.89|4230.39|4228.89|4232.39|4230.89|4230.39|4228.89|1298
1688671800000|2023-07-06 19:30:00|4229.39|4227.89|4231.39|4229.89|4232.39|4230.89|4229.39|4227.89|1303
1688672100000|2023-07-06 19:35:00|4232.39|4230.89|4231.39|4229.89|4232.39|4230.89|4230.39|4228.89|1735
1688672400000|2023-07-06 19:40:00|4230.39|4228.89|4230.39|4228.89|4231.39|4229.89|4230.39|4228.89|684
1688672700000|2023-07-06 19:45:00|4231.39|4229.89|4233.39|4231.89|4233.39|4231.89|4230.39|4228.89|988
1688673000000|2023-07-06 19:50:00|4234.39|4232.89|4232.39|4230.89|4234.39|4232.89|4231.39|4229.89|3683
1688673300000|2023-07-06 19:55:00|4232.89|4231.39|4231.39|4229.89|4235.39|4233.89|4231.39|4229.89|6017
1688673600000|2023-07-06 20:00:00|4232.64|4229.64|4233.54|4230.54|4234.34|4231.34|4231.64|4228.64|6
1688673900000|2023-07-06 20:05:00|4233.84|4230.84|4234.34|4231.34|4234.34|4231.34|4233.34|4230.34|41
1688674200000|2023-07-06 20:10:00|4234.04|4231.04|4234.34|4231.34|4234.54|4231.54|4233.84|4230.84|0
1688674500000|2023-07-06 20:15:00|4234.04|4231.04|4233.14|4230.14|4234.04|4231.04|4233.14|4230.14|0
1688674800000|2023-07-06 20:20:00|4232.94|4229.94|4232.84|4229.84|4233.14|4230.14|4232.64|4229.64|0
1688675100000|2023-07-06 20:25:00|4232.64|4229.64|4231.44|4228.44|4232.64|4229.64|4231.14|4228.14|0
1688675400000|2023-07-06 20:30:00|4231.14|4228.14|4231.14|4228.14|4231.14|4228.14|4230.94|4227.94|0
1688675700000|2023-07-06 20:35:00|4230.94|4227.94|4230.74|4227.74|4230.94|4227.94|4230.44|4227.44|0
1688676000000|2023-07-06 20:40:00|4230.54|4227.54|4230.94|4227.94|4230.94|4227.94|4230.44|4227.44|0
1688676300000|2023-07-06 20:45:00|4230.84|4227.84|4230.44|4227.44|4230.94|4227.94|4230.44|4227.44|0
1688676600000|2023-07-06 20:50:00|4230.54|4227.54|4230.24|4227.24|4230.74|4227.74|4229.94|4226.94|0
1688676900000|2023-07-06 20:55:00|4230.44|4227.44|4230.74|4227.74|4230.94|4227.94|4230.24|4227.24|0
1688677200000|2023-07-06 21:00:00|4230.44|4227.44|4230.64|4227.64|4230.74|4227.74|4230.44|4227.44|0
1688677500000|2023-07-06 21:05:00|4230.74|4227.74|4230.74|4227.74|4230.74|4227.74|4230.34|4227.34|0
1688677800000|2023-07-06 21:10:00|4230.84|4227.84|4229.94|4226.94|4230.84|4227.84|4229.94|4226.94|0
1688678100000|2023-07-06 21:15:00|4230.24|4227.24|4230.44|4227.44|4230.64|4227.64|4230.24|4227.24|0
1688678400000|2023-07-06 21:20:00|4230.34|4227.34|4230.84|4227.84|4230.84|4227.84|4230.34|4227.34|0
1688678700000|2023-07-06 21:25:00|4231.04|4228.04|4230.94|4227.94|4231.04|4228.04|4230.84|4227.84|0
1688679300000|2023-07-06 21:35:00|4230.74|4227.74|4230.64|4227.64|4230.74|4227.74|4230.54|4227.54|0
1688679600000|2023-07-06 21:40:00|4230.74|4227.74|4230.84|4227.84|4230.84|4227.84|4230.74|4227.74|0
1688679900000|2023-07-06 21:45:00|4230.94|4227.94|4230.54|4227.54|4230.94|4227.94|4230.54|4227.54|0
1688680200000|2023-07-06 21:50:00|4230.64|4227.64|4230.54|4227.54|4230.74|4227.74|4230.54|4227.54|0
1688680500000|2023-07-06 21:55:00|4230.44|4227.44|4230.24|4227.24|4230.64|4227.64|4230.04|4227.04|0
1688680800000|2023-07-06 22:00:00|4228.44|4225.44|4230.74|4227.74|4230.84|4227.84|4228.14|4225.14|0
1688681100000|2023-07-06 22:05:00|4230.54|4227.54|4229.74|4226.74|4230.54|4227.54|4229.34|4226.34|0
1688681400000|2023-07-06 22:10:00|4229.94|4226.94|4229.94|4226.94|4230.24|4227.24|4229.74|4226.74|0
1688681700000|2023-07-06 22:15:00|4230.24|4227.24|4230.94|4227.94|4230.94|4227.94|4229.94|4226.94|0
1688682000000|2023-07-06 22:20:00|4230.74|4227.74|4229.94|4226.94|4230.94|4227.94|4229.94|4226.94|0
1688682300000|2023-07-06 22:25:00|4230.24|4227.24|4230.24|4227.24|4230.44|4227.44|4229.94|4226.94|0
1688682600000|2023-07-06 22:30:00|4230.44|4227.44|4231.14|4228.14|4231.44|4228.44|4230.44|4227.44|0
1688682900000|2023-07-06 22:35:00|4230.94|4227.94|4231.64|4228.64|4231.94|4228.94|4230.94|4227.94|0
1688683200000|2023-07-06 22:40:00|4231.54|4228.54|4232.14|4229.14|4232.14|4229.14|4231.54|4228.54|0
1688683500000|2023-07-06 22:45:00|4232.04|4229.04|4232.14|4229.14|4232.34|4229.34|4231.94|4228.94|0
1688683800000|2023-07-06 22:50:00|4232.04|4229.04|4231.64|4228.64|4232.04|4229.04|4231.44|4228.44|0
1688684100000|2023-07-06 22:55:00|4231.54|4228.54|4231.44|4228.44|4231.64|4228.64|4231.44|4228.44|0
1688684400000|2023-07-06 23:00:00|4231.34|4228.34|4231.64|4228.64|4231.94|4228.94|4231.14|4228.14|0
1688684700000|2023-07-06 23:05:00|4231.74|4228.74|4232.64|4229.64|4232.84|4229.84|4231.64|4228.64|0
1688685000000|2023-07-06 23:10:00|4232.74|4229.74|4232.84|4229.84|4233.14|4230.14|4232.64|4229.64|0
1688685300000|2023-07-06 23:15:00|4232.94|4229.94|4232.34|4229.34|4232.94|4229.94|4232.14|4229.14|0
1688685600000|2023-07-06 23:20:00|4232.64|4229.64|4232.64|4229.64|4233.14|4230.14|4232.34|4229.34|0
1688685900000|2023-07-06 23:25:00|4232.34|4229.34|4232.64|4229.64|4232.84|4229.84|4232.34|4229.34|0
1688686200000|2023-07-06 23:30:00|4232.34|4229.34|4232.34|4229.34|4232.64|4229.64|4232.34|4229.34|0
1688686500000|2023-07-06 23:35:00|4232.24|4229.24|4232.14|4229.14|4232.34|4229.34|4231.94|4228.94|0
1688686800000|2023-07-06 23:40:00|4232.04|4229.04|4232.14|4229.14|4232.14|4229.14|4231.94|4228.94|0
1688687100000|2023-07-06 23:45:00|4232.04|4229.04|4232.14|4229.14|4232.34|4229.34|4231.94|4228.94|0
1688687400000|2023-07-06 23:50:00|4232.04|4229.04|4231.64|4228.64|4232.24|4229.24|4231.44|4228.44|0
1688687700000|2023-07-06 23:55:00|4231.94|4228.94|4231.14|4228.14|4232.14|4229.14|4230.94|4227.94|0
1688688000000|2023-07-07 00:00:00|4231.44|4228.44|4227.24|4224.24|4231.44|4228.44|4227.24|4224.24|0
1688688300000|2023-07-07 00:05:00|4227.54|4224.54|4227.74|4224.74|4228.24|4225.24|4227.24|4224.24|0
1688688600000|2023-07-07 00:10:00|4227.54|4224.54|4225.54|4222.54|4227.54|4224.54|4225.04|4222.04|0
1688688900000|2023-07-07 00:15:00|4225.84|4222.84|4222.64|4220.64|4225.84|4222.84|4220.64|4218.64|1263
1688689200000|2023-07-07 00:20:00|4223.64|4221.64|4224.64|4222.64|4224.64|4222.64|4222.64|4220.64|438
1688689500000|2023-07-07 00:25:00|4225.64|4223.64|4228.64|4226.64|4228.64|4226.64|4224.64|4222.64|795
1688689800000|2023-07-07 00:30:00|4229.14|4227.14|4230.64|4228.64|4231.14|4229.14|4228.64|4226.64|754
1688690100000|2023-07-07 00:35:00|4231.64|4229.64|4234.64|4232.64|4234.64|4232.64|4230.64|4228.64|939
1688690400000|2023-07-07 00:40:00|4233.64|4231.64|4235.64|4233.64|4235.64|4233.64|4233.64|4231.64|944
1688690700000|2023-07-07 00:45:00|4234.64|4232.64|4234.64|4232.64|4234.64|4232.64|4234.64|4232.64|385
1688691000000|2023-07-07 00:50:00|4235.64|4233.64|4235.64|4233.64|4235.64|4233.64|4235.64|4233.64|279
1688691300000|2023-07-07 00:55:00|4234.64|4232.64|4234.64|4232.64|4235.14|4233.14|4234.64|4232.64|253
1688691600000|2023-07-07 01:00:00|4233.64|4231.64|4233.64|4231.64|4233.64|4231.64|4233.64|4231.64|96
1688691900000|2023-07-07 01:05:00|4234.64|4232.64|4235.64|4233.64|4235.64|4233.64|4234.64|4232.64|95
1688692200000|2023-07-07 01:10:00|4236.64|4234.64|4236.64|4234.64|4236.64|4234.64|4236.64|4234.64|149
1688692500000|2023-07-07 01:15:00|4235.64|4233.64|4234.64|4232.64|4236.64|4234.64|4234.64|4232.64|367
1688692800000|2023-07-07 01:20:00|4235.64|4233.64|4233.64|4231.64|4235.64|4233.64|4233.64|4231.64|633
1688693100000|2023-07-07 01:25:00|4232.64|4230.64|4233.64|4231.64|4233.64|4231.64|4232.64|4230.64|164
1688693400000|2023-07-07 01:30:00|4232.64|4230.64|4233.64|4231.64|4234.64|4232.64|4232.64|4230.64|133
1688693700000|2023-07-07 01:35:00|4233.14|4231.14|4233.64|4231.64|4233.64|4231.64|4233.14|4231.14|88
1688694000000|2023-07-07 01:40:00|4232.64|4230.64|4228.64|4226.64|4232.64|4230.64|4228.64|4226.64|327
1688694300000|2023-07-07 01:45:00|4229.64|4227.64|4229.64|4227.64|4230.64|4228.64|4228.64|4226.64|183
1688694600000|2023-07-07 01:50:00|4230.14|4228.14|4232.64|4230.64|4232.64|4230.64|4229.64|4227.64|89
1688694900000|2023-07-07 01:55:00|||||||||8
1688695200000|2023-07-07 02:00:00|4233.64|4231.64|4232.14|4230.14|4234.64|4232.64|4231.64|4229.64|307
1688695500000|2023-07-07 02:05:00|4232.64|4230.64|4231.64|4229.64|4232.64|4230.64|4230.64|4228.64|213
1688695800000|2023-07-07 02:10:00|4232.64|4230.64|4233.64|4231.64|4233.64|4231.64|4232.64|4230.64|191
1688696100000|2023-07-07 02:15:00|4232.64|4230.64|4233.64|4231.64|4234.64|4232.64|4232.14|4230.14|416
1688696400000|2023-07-07 02:20:00|4234.14|4232.14|4234.64|4232.64|4234.64|4232.64|4233.64|4231.64|55
1688696700000|2023-07-07 02:25:00|4234.14|4232.14|4233.64|4231.64|4234.64|4232.64|4233.64|4231.64|60
1688697000000|2023-07-07 02:30:00|4234.64|4232.64|4233.64|4231.64|4234.64|4232.64|4233.64|4231.64|102
1688697300000|2023-07-07 02:35:00|4232.64|4230.64|4234.14|4232.14|4234.64|4232.64|4232.64|4230.64|45
1688697600000|2023-07-07 02:40:00|4234.64|4232.64|4236.14|4234.14|4236.14|4234.14|4233.64|4231.64|583
1688697900000|2023-07-07 02:45:00|4235.64|4233.64|4234.64|4232.64|4235.64|4233.64|4233.64|4231.64|397
1688698200000|2023-07-07 02:50:00|4235.64|4233.64|4235.64|4233.64|4236.64|4234.64|4235.64|4233.64|532
1688698500000|2023-07-07 02:55:00|4234.64|4232.64|4236.64|4234.64|4236.64|4234.64|4234.64|4232.64|408
1688698800000|2023-07-07 03:00:00|4237.14|4235.14|4238.64|4236.64|4238.64|4236.64|4236.64|4234.64|551
1688699100000|2023-07-07 03:05:00|4237.64|4235.64|4238.64|4236.64|4238.64|4236.64|4237.64|4235.64|431
1688699400000|2023-07-07 03:10:00|4237.64|4235.64|4237.64|4235.64|4237.64|4235.64|4236.64|4234.64|392
1688699700000|2023-07-07 03:15:00|4236.64|4234.64|4238.64|4236.64|4238.64|4236.64|4236.64|4234.64|290
1688700000000|2023-07-07 03:20:00|4237.64|4235.64|4236.64|4234.64|4237.64|4235.64|4236.64|4234.64|405
1688700300000|2023-07-07 03:25:00|4237.14|4235.14|4236.64|4234.64|4237.64|4235.64|4236.64|4234.64|293
1688700600000|2023-07-07 03:30:00|4237.64|4235.64|4237.64|4235.64|4237.64|4235.64|4237.64|4235.64|74
1688700900000|2023-07-07 03:35:00|4236.64|4234.64|4236.64|4234.64|4237.64|4235.64|4236.64|4234.64|74
1688701200000|2023-07-07 03:40:00|4236.14|4234.14|4235.64|4233.64|4236.14|4234.14|4235.64|4233.64|104
1688701500000|2023-07-07 03:45:00|||||||||32
1688701800000|2023-07-07 03:50:00|||||||||54
1688702100000|2023-07-07 03:55:00|||||||||90
1688702400000|2023-07-07 04:00:00|4234.64|4232.64|4231.64|4229.64|4234.64|4232.64|4231.64|4229.64|169
1688702700000|2023-07-07 04:05:00|4232.14|4230.14|4233.64|4231.64|4233.64|4231.64|4232.14|4230.14|111
1688703000000|2023-07-07 04:10:00|4232.64|4230.64|4232.64|4230.64|4232.64|4230.64|4232.64|4230.64|94
1688703300000|2023-07-07 04:15:00|4231.64|4229.64|4231.64|4229.64|4232.64|4230.64|4231.64|4229.64|157
1688703600000|2023-07-07 04:20:00|4230.64|4228.64|4229.64|4227.64|4230.64|4228.64|4229.64|4227.64|80
1688703900000|2023-07-07 04:25:00|||||||||64
1688704200000|2023-07-07 04:30:00|4230.64|4228.64|4230.64|4228.64|4230.64|4228.64|4230.64|4228.64|274
1688704500000|2023-07-07 04:35:00|4229.64|4227.64|4230.64|4228.64|4230.64|4228.64|4229.64|4227.64|397
1688704800000|2023-07-07 04:40:00|4230.14|4228.14|4230.64|4228.64|4230.64|4228.64|4229.64|4227.64|90
1688705100000|2023-07-07 04:45:00|||||||||38
1688705400000|2023-07-07 04:50:00|||||||||29
1688705700000|2023-07-07 04:55:00|4229.64|4227.64|4229.64|4227.64|4229.64|4227.64|4229.64|4227.64|30
1688706000000|2023-07-07 05:00:00|4228.64|4226.64|4231.14|4229.14|4231.14|4229.14|4228.64|4226.64|230
1688706300000|2023-07-07 05:05:00|4231.64|4229.64|4233.64|4231.64|4234.64|4232.64|4230.64|4228.64|316
1688706600000|2023-07-07 05:10:00|4234.64|4232.64|4236.64|4234.64|4238.64|4236.64|4233.64|4231.64|1019
1688706900000|2023-07-07 05:15:00|4237.64|4235.64|4236.64|4234.64|4237.64|4235.64|4236.64|4234.64|390
1688707200000|2023-07-07 05:20:00|4237.64|4235.64|4236.64|4234.64|4237.64|4235.64|4236.64|4234.64|382
1688707500000|2023-07-07 05:25:00|4235.64|4233.64|4234.64|4232.64|4235.64|4233.64|4234.64|4232.64|111
1688707800000|2023-07-07 05:30:00|4234.14|4232.14|4231.64|4229.64|4234.64|4232.64|4231.64|4229.64|131
1688708100000|2023-07-07 05:35:00|4230.64|4228.64|4232.64|4230.64|4233.64|4231.64|4230.64|4228.64|289
1688708400000|2023-07-07 05:40:00|4231.64|4229.64|4230.64|4228.64|4231.64|4229.64|4230.64|4228.64|111
1688708700000|2023-07-07 05:45:00|4229.64|4227.64|4228.64|4226.64|4229.64|4227.64|4228.64|4226.64|206
1688709000000|2023-07-07 05:50:00|4227.64|4225.64|4228.64|4226.64|4228.64|4226.64|4227.64|4225.64|1230
1688709300000|2023-07-07 05:55:00|4227.64|4225.64|4228.64|4226.64|4228.64|4226.64|4227.64|4225.64|282
1688709600000|2023-07-07 06:00:00|4228.39|4226.89|4230.39|4228.89|4230.39|4228.89|4226.39|4224.89|2288
1688709900000|2023-07-07 06:05:00|4231.39|4229.89|4231.39|4229.89|4233.39|4231.89|4231.39|4229.89|2195
1688710200000|2023-07-07 06:10:00|4230.39|4228.89|4232.39|4230.89|4232.39|4230.89|4229.39|4227.89|1979
1688710500000|2023-07-07 06:15:00|4233.39|4231.89|4234.39|4232.89|4235.39|4233.89|4233.39|4231.89|1787
1688710800000|2023-07-07 06:20:00|4235.39|4233.89|4232.39|4230.89|4235.39|4233.89|4232.39|4230.89|1211
1688711100000|2023-07-07 06:25:00|4233.39|4231.89|4231.39|4229.89|4233.39|4231.89|4231.39|4229.89|750
1688711400000|2023-07-07 06:30:00|4230.39|4228.89|4231.39|4229.89|4231.39|4229.89|4229.39|4227.89|875
1688711700000|2023-07-07 06:35:00|4230.39|4228.89|4230.39|4228.89|4230.39|4228.89|4230.39|4228.89|475
1688712000000|2023-07-07 06:40:00|4229.39|4227.89|4230.39|4228.89|4230.39|4228.89|4229.39|4227.89|567
1688712300000|2023-07-07 06:45:00|4229.39|4227.89|4227.39|4225.89|4229.39|4227.89|4226.39|4224.89|1511
1688712600000|2023-07-07 06:50:00|4226.39|4224.89|4225.39|4223.89|4226.39|4224.89|4224.39|4222.89|1786
1688712900000|2023-07-07 06:55:00|4224.39|4222.89|4223.39|4221.89|4225.39|4223.89|4222.39|4220.89|3267
1688713200000|2023-07-07 07:00:00|4225.39|4223.89|4216.39|4214.89|4225.39|4223.89|4216.39|4214.89|20491
1688713500000|2023-07-07 07:05:00|4217.39|4215.89|4213.39|4211.89|4220.39|4218.89|4213.39|4211.89|12748
1688713800000|2023-07-07 07:10:00|4214.39|4212.89|4210.39|4208.89|4214.39|4212.89|4205.39|4203.89|14001
1688714100000|2023-07-07 07:15:00|4211.39|4209.89|4218.39|4216.89|4219.39|4217.89|4211.39|4209.89|9949
1688714400000|2023-07-07 07:20:00|4217.39|4215.89|4212.39|4210.89|4217.39|4215.89|4206.39|4204.89|9915
1688714700000|2023-07-07 07:25:00|4212.89|4211.39|4206.39|4204.89|4214.39|4212.89|4205.39|4203.89|9938
1688715000000|2023-07-07 07:30:00|4205.39|4203.89|4207.39|4205.89|4215.39|4213.89|4205.39|4203.89|12184
1688715300000|2023-07-07 07:35:00|4206.39|4204.89|4212.39|4210.89|4214.39|4212.89|4205.39|4203.89|14112
1688715600000|2023-07-07 07:40:00|4212.89|4211.39|4205.89|4204.39|4212.89|4211.39|4205.89|4204.39|8653
1688715900000|2023-07-07 07:45:00|4206.89|4205.39|4201.89|4200.39|4206.89|4205.39|4201.89|4200.39|10006
1688716200000|2023-07-07 07:50:00|4202.89|4201.39|4202.89|4201.39|4203.89|4202.39|4197.89|4196.39|12195
1688716500000|2023-07-07 07:55:00|4203.89|4202.39|4209.89|4208.39|4211.89|4210.39|4202.89|4201.39|12619
1688716800000|2023-07-07 08:00:00|4210.89|4209.39|4207.89|4206.39|4210.89|4209.39|4204.89|4203.39|12776
1688717100000|2023-07-07 08:05:00|4208.89|4207.39|4202.89|4201.39|4208.89|4207.39|4201.89|4200.39|11406
1688717400000|2023-07-07 08:10:00|4203.89|4202.39|4207.89|4206.39|4207.89|4206.39|4198.89|4197.39|14607
1688717700000|2023-07-07 08:15:00|4208.89|4207.39|4210.89|4209.39|4210.89|4209.39|4205.89|4204.39|5075
1688718000000|2023-07-07 08:20:00|4209.89|4208.39|4214.89|4213.39|4214.89|4213.39|4209.89|4208.39|9339
1688718300000|2023-07-07 08:25:00|4213.89|4212.39|4214.89|4213.39|4214.89|4213.39|4211.89|4210.39|5546
1688718600000|2023-07-07 08:30:00|4213.89|4212.39|4208.89|4207.39|4215.89|4214.39|4208.89|4207.39|4776
1688718900000|2023-07-07 08:35:00|4209.89|4208.39|4211.89|4210.39|4212.89|4211.39|4208.89|4207.39|5283
1688719200000|2023-07-07 08:40:00|4212.89|4211.39|4211.89|4210.39|4212.89|4211.39|4211.89|4210.39|5942
1688719500000|2023-07-07 08:45:00|4210.89|4209.39|4216.89|4215.39|4216.89|4215.39|4210.89|4209.39|7898
1688719800000|2023-07-07 08:50:00|4217.89|4216.39|4215.89|4214.39|4219.89|4218.39|4215.89|4214.39|17076
1688720100000|2023-07-07 08:55:00|4214.89|4213.39|4217.89|4216.39|4217.89|4216.39|4214.89|4213.39|3728
1688720400000|2023-07-07 09:00:00|4218.89|4217.39|4222.89|4221.39|4222.89|4221.39|4218.89|4217.39|10028
1688720700000|2023-07-07 09:05:00|4221.89|4220.39|4228.89|4227.39|4229.89|4228.39|4221.89|4220.39|11317
1688721000000|2023-07-07 09:10:00|4229.89|4228.39|4231.89|4230.39|4231.89|4230.39|4228.89|4227.39|7929
1688721300000|2023-07-07 09:15:00|4230.89|4229.39|4231.89|4230.39|4232.89|4231.39|4229.89|4228.39|8402
1688721600000|2023-07-07 09:20:00|4230.89|4229.39|4228.89|4227.39|4230.89|4229.39|4226.89|4225.39|12384
1688721900000|2023-07-07 09:25:00|4229.89|4228.39|4229.89|4228.39|4229.89|4228.39|4227.89|4226.39|4945
1688722200000|2023-07-07 09:30:00|4228.89|4227.39|4226.89|4225.39|4228.89|4227.39|4223.89|4222.39|5641
1688722500000|2023-07-07 09:35:00|4227.89|4226.39|4228.89|4227.39|4230.89|4229.39|4227.89|4226.39|7860
1688722800000|2023-07-07 09:40:00|4229.89|4228.39|4230.89|4229.39|4230.89|4229.39|4228.89|4227.39|9351
1688723100000|2023-07-07 09:45:00|4231.89|4230.39|4227.89|4226.39|4231.89|4230.39|4227.89|4226.39|5346
1688723400000|2023-07-07 09:50:00|4228.89|4227.39|4229.89|4228.39|4230.89|4229.39|4227.89|4226.39|19485
1688723700000|2023-07-07 09:55:00|4230.89|4229.39|4228.89|4227.39|4230.89|4229.39|4228.89|4227.39|20214
1688724000000|2023-07-07 10:00:00|4227.89|4226.39|4226.89|4225.39|4227.89|4226.39|4224.89|4223.39|8348
1688724300000|2023-07-07 10:05:00|4227.89|4226.39|4233.89|4232.39|4233.89|4232.39|4226.89|4225.39|6110
1688724600000|2023-07-07 10:10:00|4232.89|4231.39|4230.89|4229.39|4232.89|4231.39|4229.89|4228.39|2919
1688724900000|2023-07-07 10:15:00|4229.89|4228.39|4233.89|4232.39|4233.89|4232.39|4229.89|4228.39|5387
1688725200000|2023-07-07 10:20:00|4234.89|4233.39|4237.89|4236.39|4238.89|4237.39|4234.89|4233.39|7107
1688725500000|2023-07-07 10:25:00|4236.89|4235.39|4236.89|4235.39|4237.89|4236.39|4236.89|4235.39|5201
1688725800000|2023-07-07 10:30:00|4237.89|4236.39|4237.89|4236.39|4238.89|4237.39|4237.89|4236.39|2072
1688726100000|2023-07-07 10:35:00|4238.89|4237.39|4237.89|4236.39|4239.89|4238.39|4237.89|4236.39|4695
1688726400000|2023-07-07 10:40:00|||||||||1957
1688726700000|2023-07-07 10:45:00|4238.89|4237.39|4238.89|4237.39|4238.89|4237.39|4237.89|4236.39|4695
1688727000000|2023-07-07 10:50:00|4239.89|4238.39|4238.89|4237.39|4239.89|4238.39|4237.89|4236.39|4329
1688727300000|2023-07-07 10:55:00|4237.89|4236.39|4237.89|4236.39|4238.89|4237.39|4237.89|4236.39|3486
1688727600000|2023-07-07 11:00:00|4238.89|4237.39|4238.89|4237.39|4239.89|4238.39|4238.89|4237.39|1522
1688727900000|2023-07-07 11:05:00|4239.89|4238.39|4241.89|4240.39|4242.89|4241.39|4239.89|4238.39|5356
1688728200000|2023-07-07 11:10:00|4242.89|4241.39|4240.89|4239.39|4242.89|4241.39|4240.89|4239.39|4888
1688728500000|2023-07-07 11:15:00|4239.89|4238.39|4240.89|4239.39|4240.89|4239.39|4239.89|4238.39|1787
1688728800000|2023-07-07 11:20:00|4239.89|4238.39|4240.89|4239.39|4241.89|4240.39|4239.89|4238.39|1483
1688729100000|2023-07-07 11:25:00|4239.89|4238.39|4239.89|4238.39|4240.89|4239.39|4239.89|4238.39|2320
1688729400000|2023-07-07 11:30:00|4240.89|4239.39|4241.89|4240.39|4242.89|4241.39|4237.89|4236.39|3395
1688729700000|2023-07-07 11:35:00|4240.89|4239.39|4240.89|4239.39|4241.89|4240.39|4239.89|4238.39|2457
1688730000000|2023-07-07 11:40:00|4240.72|4239.22|4239.72|4238.22|4240.72|4239.22|4239.72|4238.22|2473
1688730300000|2023-07-07 11:45:00|4238.72|4237.22|4240.72|4239.22|4240.72|4239.22|4238.72|4237.22|1750
1688730600000|2023-07-07 11:50:00|||||||||1068
1688730900000|2023-07-07 11:55:00|4239.72|4238.22|4238.72|4237.22|4240.72|4239.22|4237.72|4236.22|5087
1688731200000|2023-07-07 12:00:00|4237.72|4236.22|4239.72|4238.22|4239.72|4238.22|4237.72|4236.22|4861
1688731500000|2023-07-07 12:05:00|4240.72|4239.22|4240.22|4238.72|4240.72|4239.22|4239.72|4238.22|2300
1688731800000|2023-07-07 12:10:00|4239.72|4238.22|4237.72|4236.22|4239.72|4238.22|4237.72|4236.22|1181
1688732100000|2023-07-07 12:15:00|4237.22|4235.72|4238.72|4237.22|4238.72|4237.22|4237.22|4235.72|1791
1688732400000|2023-07-07 12:20:00|4237.72|4236.22|4233.72|4232.22|4237.72|4236.22|4233.72|4232.22|5527
1688732700000|2023-07-07 12:25:00|4234.72|4233.22|4236.72|4235.22|4236.72|4235.22|4234.72|4233.22|5179
1688733000000|2023-07-07 12:30:00|4237.72|4236.22|4259.22|4257.72|4259.72|4258.22|4237.72|4236.22|26971
1688733300000|2023-07-07 12:35:00|4258.72|4257.22|4252.72|4251.22|4259.72|4258.22|4250.72|4249.22|20739
1688733600000|2023-07-07 12:40:00|4251.72|4250.22|4243.72|4242.22|4252.72|4251.22|4240.72|4239.22|15264
1688733900000|2023-07-07 12:45:00|4242.72|4241.22|4241.72|4240.22|4242.72|4241.22|4238.72|4237.22|7285
1688734200000|2023-07-07 12:50:00|4242.72|4241.22|4246.72|4245.22|4248.72|4247.22|4241.72|4240.22|6262
1688734500000|2023-07-07 12:55:00|4245.72|4244.22|4240.72|4239.22|4245.72|4244.22|4239.72|4238.22|5035
1688734800000|2023-07-07 13:00:00|4240.22|4238.72|4238.72|4237.22|4241.72|4240.22|4236.72|4235.22|8241
1688735100000|2023-07-07 13:05:00|4239.72|4238.22|4238.72|4237.22|4239.72|4238.22|4235.72|4234.22|4164
1688735400000|2023-07-07 13:10:00|4239.72|4238.22|4241.72|4240.22|4244.72|4243.22|4237.72|4236.22|4056
1688735700000|2023-07-07 13:15:00|4240.72|4239.22|4236.72|4235.22|4240.72|4239.22|4236.72|4235.22|2665
1688736000000|2023-07-07 13:20:00|4237.72|4236.22|4239.72|4238.22|4239.72|4238.22|4236.72|4235.22|3818
1688736300000|2023-07-07 13:25:00|4237.72|4236.22|4239.72|4238.22|4241.72|4240.22|4237.72|4236.22|4201
1688736600000|2023-07-07 13:30:00|4240.72|4239.22|4241.72|4240.22|4244.72|4243.22|4238.72|4237.22|6322
1688736900000|2023-07-07 13:35:00|4242.72|4241.22|4234.72|4233.22|4242.72|4241.22|4234.72|4233.22|5538
1688737200000|2023-07-07 13:40:00|4235.22|4233.72|4230.72|4229.22|4235.72|4234.22|4228.72|4227.22|6061
1688737500000|2023-07-07 13:45:00|4231.72|4230.22|4240.72|4239.22|4240.72|4239.22|4230.72|4229.22|9903
1688737800000|2023-07-07 13:50:00|4239.72|4238.22|4240.72|4239.22|4242.72|4241.22|4239.72|4238.22|5042
1688738100000|2023-07-07 13:55:00|4239.72|4238.22|4242.72|4241.22|4243.72|4242.22|4239.72|4238.22|6039
1688738400000|2023-07-07 14:00:00|4241.72|4240.22|4241.72|4240.22|4243.72|4242.22|4239.72|4238.22|4565
1688738700000|2023-07-07 14:05:00|4240.72|4239.22|4242.72|4241.22|4242.72|4241.22|4239.72|4238.22|3053
1688739000000|2023-07-07 14:10:00|4242.65|4241.15|4242.65|4241.15|4244.65|4243.15|4241.65|4240.15|3733
1688739300000|2023-07-07 14:15:00|4243.65|4242.15|4243.65|4242.15|4243.65|4242.15|4239.65|4238.15|4112
1688739600000|2023-07-07 14:20:00|4244.65|4243.15|4240.65|4239.15|4244.65|4243.15|4240.65|4239.15|5175
1688739900000|2023-07-07 14:25:00|4239.65|4238.15|4238.65|4237.15|4241.65|4240.15|4238.65|4237.15|4359
1688740200000|2023-07-07 14:30:00|4239.65|4238.15|4234.65|4233.15|4239.65|4238.15|4233.65|4232.15|10851
1688740500000|2023-07-07 14:35:00|4235.65|4234.15|4237.65|4236.15|4237.65|4236.15|4234.65|4233.15|5867
1688740800000|2023-07-07 14:40:00|4236.65|4235.15|4236.65|4235.15|4238.65|4237.15|4236.65|4235.15|5528
1688741100000|2023-07-07 14:45:00|4237.65|4236.15|4236.65|4235.15|4237.65|4236.15|4235.65|4234.15|3787
1688741400000|2023-07-07 14:50:00|4237.65|4236.15|4236.65|4235.15|4237.65|4236.15|4234.65|4233.15|7483
1688741700000|2023-07-07 14:55:00|4235.65|4234.15|4237.65|4236.15|4238.65|4237.15|4234.65|4233.15|10712
1688742000000|2023-07-07 15:00:00|4238.65|4237.15|4239.65|4238.15|4240.65|4239.15|4238.65|4237.15|7137
1688742300000|2023-07-07 15:05:00|4240.65|4239.15|4237.65|4236.15|4240.65|4239.15|4237.65|4236.15|6197
1688742600000|2023-07-07 15:10:00|4238.65|4237.15|4234.65|4233.15|4238.65|4237.15|4233.65|4232.15|9183
1688742900000|2023-07-07 15:15:00|4235.65|4234.15|4234.65|4233.15|4235.65|4234.15|4233.65|4232.15|5704
1688743200000|2023-07-07 15:20:00|4233.65|4232.15|4236.65|4235.15|4236.65|4235.15|4233.65|4232.15|8883
1688743500000|2023-07-07 15:25:00|4235.65|4234.15|4236.65|4235.15|4236.65|4235.15|4235.65|4234.15|23618
1688743800000|2023-07-07 15:30:00|4235.65|4234.15|4236.65|4235.15|4238.65|4237.15|4235.65|4234.15|34105
1688744100000|2023-07-07 15:35:00|4237.65|4236.15|4235.65|4234.15|4238.65|4237.15|4235.65|4234.15|29704
1688744400000|2023-07-07 15:40:00|4236.65|4235.15|4234.65|4233.15|4236.65|4235.15|4234.65|4233.15|7567
1688744700000|2023-07-07 15:45:00|4235.65|4234.15|4235.65|4234.15|4235.65|4234.15|4235.65|4234.15|2543
1688745000000|2023-07-07 15:50:00|4234.65|4233.15|4234.65|4233.15|4234.65|4233.15|4234.65|4233.15|2786
1688745300000|2023-07-07 15:55:00|4235.65|4234.15|4236.65|4235.15|4236.65|4235.15|4235.65|4234.15|2797
1688745600000|2023-07-07 16:00:00|4237.65|4236.15|4238.65|4237.15|4238.65|4237.15|4237.65|4236.15|2002
1688745900000|2023-07-07 16:05:00|4239.65|4238.15|4240.65|4239.15|4240.65|4239.15|4239.65|4238.15|2225
1688746200000|2023-07-07 16:10:00|4241.65|4240.15|4241.65|4240.15|4241.65|4240.15|4239.65|4238.15|2582
1688746500000|2023-07-07 16:15:00|4240.65|4239.15|4242.65|4241.15|4242.65|4241.15|4240.65|4239.15|1506
1688746800000|2023-07-07 16:20:00|4243.65|4242.15|4243.65|4242.15|4243.65|4242.15|4242.65|4241.15|1024
1688747100000|2023-07-07 16:25:00|4244.65|4243.15|4243.65|4242.15|4244.65|4243.15|4243.65|4242.15|3518
1688747400000|2023-07-07 16:30:00|4244.65|4243.15|4248.65|4247.15|4248.65|4247.15|4244.65|4243.15|4869
1688747700000|2023-07-07 16:35:00|4249.65|4248.15|4250.65|4249.15|4251.65|4250.15|4249.65|4248.15|4555
1688748000000|2023-07-07 16:40:00|4251.65|4250.15|4251.65|4250.15|4252.65|4251.15|4250.65|4249.15|1012
1688748300000|2023-07-07 16:45:00|4250.65|4249.15|4251.65|4250.15|4251.65|4250.15|4249.65|4248.15|823
1688748600000|2023-07-07 16:50:00|4250.65|4249.15|4251.65|4250.15|4251.65|4250.15|4250.65|4249.15|415
1688748900000|2023-07-07 16:55:00|4250.65|4249.15|4257.65|4256.15|4257.65|4256.15|4250.65|4249.15|7729
1688749200000|2023-07-07 17:00:00|4256.65|4255.15|4256.65|4255.15|4258.65|4257.15|4256.65|4255.15|2890
1688749500000|2023-07-07 17:05:00|4257.65|4256.15|4256.65|4255.15|4257.65|4256.15|4256.65|4255.15|768
1688749800000|2023-07-07 17:10:00|4257.65|4256.15|4257.65|4256.15|4258.65|4257.15|4255.65|4254.15|1618
1688750100000|2023-07-07 17:15:00|4257.15|4255.65|4257.65|4256.15|4257.65|4256.15|4256.65|4255.15|356
1688750400000|2023-07-07 17:20:00|4258.65|4257.15|4257.65|4256.15|4258.65|4257.15|4256.65|4255.15|690
1688750700000|2023-07-07 17:25:00|4256.65|4255.15|4257.65|4256.15|4258.65|4257.15|4256.65|4255.15|738
1688751000000|2023-07-07 17:30:00|4256.65|4255.15|4255.65|4254.15|4257.65|4256.15|4255.65|4254.15|581
1688751300000|2023-07-07 17:35:00|4254.65|4253.15|4253.65|4252.15|4254.65|4253.15|4252.65|4251.15|1004
1688751600000|2023-07-07 17:40:00|4254.65|4253.15|4255.65|4254.15|4255.65|4254.15|4254.65|4253.15|551
1688751900000|2023-07-07 17:45:00|4254.65|4253.15|4254.65|4253.15|4254.65|4253.15|4253.65|4252.15|1405
1688752200000|2023-07-07 17:50:00|4254.15|4252.65|4252.65|4251.15|4254.15|4252.65|4252.65|4251.15|247
1688752500000|2023-07-07 17:55:00|4253.65|4252.15|4254.65|4253.15|4255.65|4254.15|4251.65|4250.15|2645
1688752800000|2023-07-07 18:00:00|4253.65|4252.15|4253.65|4252.15|4253.65|4252.15|4252.65|4251.15|435
1688753100000|2023-07-07 18:05:00|4252.65|4251.15|4252.65|4251.15|4253.65|4252.15|4251.65|4250.15|535
1688753400000|2023-07-07 18:10:00|4253.65|4252.15|4252.65|4251.15|4253.65|4252.15|4251.65|4250.15|456
1688753700000|2023-07-07 18:15:00|4251.65|4250.15|4251.65|4250.15|4252.65|4251.15|4250.65|4249.15|491
1688754000000|2023-07-07 18:20:00|||||||||125
1688754300000|2023-07-07 18:25:00|4252.65|4251.15|4252.65|4251.15|4252.65|4251.15|4252.65|4251.15|235
1688754600000|2023-07-07 18:30:00|4251.65|4250.15|4250.65|4249.15|4251.65|4250.15|4249.65|4248.15|990
1688754900000|2023-07-07 18:35:00|4251.65|4250.15|4250.65|4249.15|4251.65|4250.15|4250.65|4249.15|497
1688755200000|2023-07-07 18:40:00|4251.65|4250.15|4250.65|4249.15|4251.65|4250.15|4249.65|4248.15|539
1688755500000|2023-07-07 18:45:00|4249.65|4248.15|4249.65|4248.15|4250.65|4249.15|4249.65|4248.15|543
1688755800000|2023-07-07 18:50:00|4250.65|4249.15|4250.65|4249.15|4250.65|4249.15|4249.65|4248.15|183
1688756100000|2023-07-07 18:55:00|4249.65|4248.15|4250.65|4249.15|4250.65|4249.15|4249.65|4248.15|411
1688756400000|2023-07-07 19:00:00|4251.65|4250.15|4250.65|4249.15|4251.65|4250.15|4249.65|4248.15|555
1688756700000|2023-07-07 19:05:00|4249.65|4248.15|4249.65|4248.15|4250.65|4249.15|4249.65|4248.15|383
1688757000000|2023-07-07 19:10:00|4250.65|4249.15|4250.65|4249.15|4250.65|4249.15|4249.65|4248.15|418
1688757300000|2023-07-07 19:15:00|4249.65|4248.15|4248.65|4247.15|4250.65|4249.15|4247.65|4246.15|762
1688757600000|2023-07-07 19:20:00|4248.15|4246.65|4247.15|4245.65|4248.65|4247.15|4246.65|4245.15|1149
1688757900000|2023-07-07 19:25:00|4246.65|4245.15|4245.65|4244.15|4247.65|4246.15|4245.65|4244.15|918
1688758200000|2023-07-07 19:30:00|4246.65|4245.15|4246.65|4245.15|4246.65|4245.15|4245.65|4244.15|644
1688758500000|2023-07-07 19:35:00|4245.65|4244.15|4244.65|4243.15|4246.65|4245.15|4243.65|4242.15|414
1688758800000|2023-07-07 19:40:00|4243.65|4242.15|4240.65|4239.15|4243.65|4242.15|4240.65|4239.15|1219
1688759100000|2023-07-07 19:45:00|4241.65|4240.15|4240.65|4239.15|4241.65|4240.15|4238.65|4237.15|2506
1688759400000|2023-07-07 19:50:00|4239.65|4238.15|4241.65|4240.15|4243.65|4242.15|4237.65|4236.15|5127
1688759700000|2023-07-07 19:55:00|4242.65|4241.15|4237.65|4236.15|4242.65|4241.15|4237.65|4236.15|4903
1688760000000|2023-07-07 20:00:00|4237.9|4234.9|4241.5|4238.5|4242|4239|4237.4|4234.4|178
1688760300000|2023-07-07 20:05:00|4241.6|4238.6|4243.2|4240.2|4243.2|4240.2|4241.5|4238.5|0
1688760600000|2023-07-07 20:10:00|4243|4240|4241.8|4238.8|4243.2|4240.2|4241.8|4238.8|0
1688760900000|2023-07-07 20:15:00|4241.6|4238.6|4241.3|4238.3|4242.2|4239.2|4241.3|4238.3|0
1688761200000|2023-07-07 20:20:00|4241.2|4238.2|4241.8|4238.8|4242|4239|4240.8|4237.8|0
1688761500000|2023-07-07 20:25:00|4241.9|4238.9|4241.8|4238.8|4242.2|4239.2|4241.8|4238.8|0
1688761800000|2023-07-07 20:30:00|4241.9|4238.9|4241.3|4238.3|4242.2|4239.2|4241|4238|0
1688762100000|2023-07-07 20:35:00|4241|4238|4240.8|4237.8|4241.3|4238.3|4240.8|4237.8|0
1688762400000|2023-07-07 20:40:00|4241|4238|4240.6|4237.6|4241|4238|4240.3|4237.3|0
1688762700000|2023-07-07 20:45:00|4240.8|4237.8|4239.1|4236.1|4240.8|4237.8|4239.1|4236.1|0
1688763000000|2023-07-07 20:50:00|4239.2|4236.2|4239.6|4236.6|4239.8|4236.8|4239.2|4236.2|0
1688763300000|2023-07-07 20:55:00|4239.5|4236.5|4241|4238|4241.2|4238.2|4239.5|4236.5|0
1688940000000|2023-07-09 22:00:00|4238.3|4235.3|4236.6|4233.6|4238.8|4235.8|4235.9|4232.9|0
1688940300000|2023-07-09 22:05:00|4236.9|4233.9|4235.7|4232.7|4237.6|4234.6|4234.5|4231.5|0
1688940600000|2023-07-09 22:10:00|4235.9|4232.9|4235.7|4232.7|4236.9|4233.9|4235.4|4232.4|0
1688940900000|2023-07-09 22:15:00|4235.8|4232.8|4234.9|4231.9|4235.8|4232.8|4234.2|4231.2|0
1688941200000|2023-07-09 22:20:00|4234.7|4231.7|4240|4237|4240|4237|4234.7|4231.7|0
1688941500000|2023-07-09 22:25:00|4239.7|4236.7|4240|4237|4240.7|4237.7|4239.5|4236.5|0
1688941800000|2023-07-09 22:30:00|4240.2|4237.2|4239|4236|4240.2|4237.2|4236.9|4233.9|0
1688942100000|2023-07-09 22:35:00|4238.9|4235.9|4238.3|4235.3|4238.9|4235.9|4237.8|4234.8|0
1688942400000|2023-07-09 22:40:00|4238.4|4235.4|4240|4237|4240.1|4237.1|4238.4|4235.4|0
1688942700000|2023-07-09 22:45:00|4239.7|4236.7|4240.7|4237.7|4240.9|4237.9|4239.7|4236.7|0
1688943000000|2023-07-09 22:50:00|4240.9|4237.9|4241.7|4238.7|4241.9|4238.9|4240.7|4237.7|0
1688943300000|2023-07-09 22:55:00|4241.8|4238.8|4242.1|4239.1|4242.6|4239.6|4241.2|4238.2|0
1688943600000|2023-07-09 23:00:00|4242.4|4239.4|4243.6|4240.6|4244.1|4241.1|4242.4|4239.4|0
1688943900000|2023-07-09 23:05:00|4243.3|4240.3|4242.9|4239.9|4243.6|4240.6|4242.4|4239.4|0
1688944200000|2023-07-09 23:10:00|4243.1|4240.1|4242.9|4239.9|4243.1|4240.1|4242.6|4239.6|0
1688944500000|2023-07-09 23:15:00|4243|4240|4243.3|4240.3|4243.6|4240.6|4242.9|4239.9|0
1688944800000|2023-07-09 23:20:00|4243.1|4240.1|4242.4|4239.4|4243.1|4240.1|4241.9|4238.9|0
1688945100000|2023-07-09 23:25:00|4242.1|4239.1|4242.1|4239.1|4242.4|4239.4|4242|4239|0
1688945400000|2023-07-09 23:30:00|4241.9|4238.9|4241.4|4238.4|4242.1|4239.1|4240.9|4237.9|0
1688945700000|2023-07-09 23:35:00|4241.2|4238.2|4242.6|4239.6|4242.6|4239.6|4241.2|4238.2|0
1688946000000|2023-07-09 23:40:00|4242.9|4239.9|4242.1|4239.1|4242.9|4239.9|4241.9|4238.9|0
1688946300000|2023-07-09 23:45:00|4241.9|4238.9|4242.6|4239.6|4242.9|4239.9|4241.9|4238.9|0
1688946600000|2023-07-09 23:50:00|4242.4|4239.4|4242.4|4239.4|4242.6|4239.6|4242|4239|0
1688946900000|2023-07-09 23:55:00|4242.6|4239.6|4241.9|4238.9|4242.9|4239.9|4241.7|4238.7|0
1688947200000|2023-07-10 00:00:00|4241.7|4238.7|4240.5|4237.5|4242.1|4239.1|4240|4237|0
1688947500000|2023-07-10 00:05:00|4240.2|4237.2|4240.5|4237.5|4240.5|4237.5|4238.5|4235.5|0
1688947800000|2023-07-10 00:10:00|4240.7|4237.7|4237.5|4234.5|4240.7|4237.7|4237.3|4234.3|0
1688948100000|2023-07-10 00:15:00|4237.3|4234.3|4237.1|4235.1|4239.1|4237.1|4237.1|4234.3|849
1688948400000|2023-07-10 00:20:00|4238.1|4236.1|4234.1|4232.1|4238.1|4236.1|4234.1|4232.1|724
1688948700000|2023-07-10 00:25:00|4233.1|4231.1|4231.1|4229.1|4233.1|4231.1|4231.1|4229.1|1052
1688949000000|2023-07-10 00:30:00|4231.6|4229.6|4233.1|4231.1|4233.6|4231.6|4231.6|4229.6|299
1688949300000|2023-07-10 00:35:00|4233.6|4231.6|4234.1|4232.1|4234.1|4232.1|4233.1|4231.1|92
1688949600000|2023-07-10 00:40:00|4235.1|4233.1|4236.1|4234.1|4236.1|4234.1|4235.1|4233.1|127
1688949900000|2023-07-10 00:45:00|4236.6|4234.6|4235.1|4233.1|4237.1|4235.1|4235.1|4233.1|150
1688950200000|2023-07-10 00:50:00|4234.1|4232.1|4234.1|4232.1|4235.1|4233.1|4234.1|4232.1|204
1688950500000|2023-07-10 00:55:00|4235.1|4233.1|4235.1|4233.1|4235.1|4233.1|4234.1|4232.1|219
1688950800000|2023-07-10 01:00:00|4235.6|4233.6|4237.1|4235.1|4237.1|4235.1|4235.1|4233.1|416
1688951100000|2023-07-10 01:05:00|4238.1|4236.1|4238.1|4236.1|4239.1|4237.1|4237.1|4235.1|303
1688951400000|2023-07-10 01:10:00|4239.1|4237.1|4238.1|4236.1|4240.1|4238.1|4238.1|4236.1|263
1688951700000|2023-07-10 01:15:00|4238.6|4236.6|4238.1|4236.1|4239.1|4237.1|4238.1|4236.1|209
1688952000000|2023-07-10 01:20:00|4238.6|4236.6|4237.1|4235.1|4238.6|4236.6|4237.1|4235.1|210
1688952300000|2023-07-10 01:25:00|4237.6|4235.6|4238.1|4236.1|4238.1|4236.1|4237.1|4235.1|78
1688952600000|2023-07-10 01:30:00|4238.6|4236.6|4238.1|4236.1|4240.1|4238.1|4238.1|4236.1|507
1688952900000|2023-07-10 01:35:00|4237.1|4235.1|4231.1|4229.1|4237.1|4235.1|4229.1|4227.1|874
1688953200000|2023-07-10 01:40:00|4230.6|4228.6|4230.1|4228.1|4232.1|4230.1|4229.1|4227.1|258
1688953500000|2023-07-10 01:45:00|4231.1|4229.1|4231.1|4229.1|4232.6|4230.6|4230.1|4228.1|337
1688953800000|2023-07-10 01:50:00|4230.6|4228.6|4232.1|4230.1|4232.1|4230.1|4230.1|4228.1|112
1688954100000|2023-07-10 01:55:00|4231.6|4229.6|4231.6|4229.6|4232.1|4230.1|4231.1|4229.1|69
1688954400000|2023-07-10 02:00:00|4232.1|4230.1|4233.1|4231.1|4234.1|4232.1|4232.1|4230.1|155
1688954700000|2023-07-10 02:05:00|4234.1|4232.1|4233.1|4231.1|4234.1|4232.1|4232.1|4230.1|82
1688955000000|2023-07-10 02:10:00|4233.6|4231.6|4234.1|4232.1|4235.1|4233.1|4233.1|4231.1|59
1688955300000|2023-07-10 02:15:00|4235.1|4233.1|4235.1|4233.1|4236.1|4234.1|4235.1|4233.1|165
1688955600000|2023-07-10 02:20:00|4235.6|4233.6|4235.1|4233.1|4236.1|4234.1|4235.1|4233.1|156
1688955900000|2023-07-10 02:25:00|4234.1|4232.1|4233.1|4231.1|4234.1|4232.1|4233.1|4231.1|77
1688956200000|2023-07-10 02:30:00|4234.1|4232.1|4233.1|4231.1|4234.1|4232.1|4233.1|4231.1|235
1688956500000|2023-07-10 02:35:00|4233.6|4231.6|4233.1|4231.1|4234.1|4232.1|4233.1|4231.1|134
1688956800000|2023-07-10 02:40:00|4233.6|4231.6|4233.1|4231.1|4234.1|4232.1|4232.1|4230.1|120
1688957100000|2023-07-10 02:45:00|4234.1|4232.1|4233.6|4231.6|4235.1|4233.1|4233.1|4231.1|629
1688957400000|2023-07-10 02:50:00|4234.1|4232.1|4233.1|4231.1|4234.1|4232.1|4233.1|4231.1|27
1688957700000|2023-07-10 02:55:00|4234.1|4232.1|4233.1|4231.1|4234.1|4232.1|4233.1|4231.1|48
1688958000000|2023-07-10 03:00:00|4233.6|4231.6|4234.1|4232.1|4236.1|4234.1|4233.6|4231.6|344
1688958300000|2023-07-10 03:05:00|4233.1|4231.1|4233.1|4231.1|4233.1|4231.1|4233.1|4231.1|19
1688958600000|2023-07-10 03:10:00|||||||||32
1688958900000|2023-07-10 03:15:00|4232.1|4230.1|4231.6|4229.6|4232.1|4230.1|4231.1|4229.1|329
1688959200000|2023-07-10 03:20:00|4231.1|4229.1|4229.1|4227.1|4231.1|4229.1|4229.1|4227.1|197
1688959500000|2023-07-10 03:25:00|4228.1|4226.1|4231.1|4229.1|4231.1|4229.1|4228.1|4226.1|513
1688959800000|2023-07-10 03:30:00|4230.6|4228.6|4226.1|4224.1|4232.1|4230.1|4226.1|4224.1|1083
1688960100000|2023-07-10 03:35:00|4227.1|4225.1|4227.1|4225.1|4227.1|4225.1|4227.1|4225.1|93
1688960400000|2023-07-10 03:40:00|4226.1|4224.1|4226.1|4224.1|4226.1|4224.1|4225.1|4223.1|671
1688960700000|2023-07-10 03:45:00|4227.1|4225.1|4226.1|4224.1|4227.1|4225.1|4226.1|4224.1|155
1688961000000|2023-07-10 03:50:00|4226.6|4224.6|4226.1|4224.1|4227.6|4225.6|4226.1|4224.1|48
1688961300000|2023-07-10 03:55:00|4227.1|4225.1|4226.1|4224.1|4227.1|4225.1|4226.1|4224.1|163
1688961600000|2023-07-10 04:00:00|4227.1|4225.1|4225.1|4223.1|4228.1|4226.1|4225.1|4223.1|197
1688961900000|2023-07-10 04:05:00|4225.6|4223.6|4225.1|4223.1|4226.1|4224.1|4225.1|4223.1|108
1688962200000|2023-07-10 04:10:00|4224.1|4222.1|4225.1|4223.1|4225.1|4223.1|4224.1|4222.1|613
1688962500000|2023-07-10 04:15:00|4226.1|4224.1|4226.1|4224.1|4226.1|4224.1|4225.1|4223.1|306
1688962800000|2023-07-10 04:20:00|4225.1|4223.1|4227.1|4225.1|4227.1|4225.1|4225.1|4223.1|192
1688963100000|2023-07-10 04:25:00|4226.6|4224.6|4227.6|4225.6|4227.6|4225.6|4226.6|4224.6|22
1688963400000|2023-07-10 04:30:00|4228.1|4226.1|4230.1|4228.1|4230.1|4228.1|4227.1|4225.1|250
1688963700000|2023-07-10 04:35:00|4230.6|4228.6|4231.6|4229.6|4232.1|4230.1|4230.1|4228.1|27
1688964000000|2023-07-10 04:40:00|4232.1|4230.1|4230.1|4228.1|4232.1|4230.1|4230.1|4228.1|107
1688964300000|2023-07-10 04:45:00|4231.1|4229.1|4230.1|4228.1|4231.1|4229.1|4230.1|4228.1|80
1688964600000|2023-07-10 04:50:00|||||||||4
1688964900000|2023-07-10 04:55:00|4229.1|4227.1|4229.1|4227.1|4229.1|4227.1|4228.1|4226.1|222
1688965200000|2023-07-10 05:00:00|4229.6|4227.6|4230.1|4228.1|4230.1|4228.1|4228.1|4226.1|379
1688965500000|2023-07-10 05:05:00|4229.1|4227.1|4230.1|4228.1|4230.1|4228.1|4228.1|4226.1|341
1688965800000|2023-07-10 05:10:00|4229.6|4227.6|4228.1|4226.1|4229.6|4227.6|4227.1|4225.1|119
1688966100000|2023-07-10 05:15:00|4227.1|4225.1|4227.1|4225.1|4227.1|4225.1|4227.1|4225.1|46
1688966400000|2023-07-10 05:20:00|4228.1|4226.1|4227.1|4225.1|4228.1|4226.1|4226.1|4224.1|321
1688966700000|2023-07-10 05:25:00|4226.6|4224.6|4227.1|4225.1|4227.1|4225.1|4226.1|4224.1|356
1688967000000|2023-07-10 05:30:00|4226.1|4224.1|4225.1|4223.1|4226.1|4224.1|4225.1|4223.1|571
1688967300000|2023-07-10 05:35:00|4224.1|4222.1|4220.1|4218.1|4224.1|4222.1|4220.1|4218.1|2426
1688967600000|2023-07-10 05:40:00|4219.1|4217.1|4215.1|4213.1|4219.1|4217.1|4215.1|4213.1|1176
1688967900000|2023-07-10 05:45:00|4216.1|4214.1|4216.1|4214.1|4218.1|4216.1|4215.1|4213.1|535
1688968200000|2023-07-10 05:50:00|4217.1|4215.1|4215.1|4213.1|4218.1|4216.1|4215.1|4213.1|748
1688968500000|2023-07-10 05:55:00|4215.6|4213.6|4215.1|4213.1|4217.1|4215.1|4215.1|4213.1|641
1688968800000|2023-07-10 06:00:00|4214.85|4213.35|4214.85|4213.35|4215.85|4214.35|4212.85|4211.35|3050
1688969100000|2023-07-10 06:05:00|4213.85|4212.35|4213.85|4212.35|4215.85|4214.35|4212.85|4211.35|1744
1688969400000|2023-07-10 06:10:00|4212.85|4211.35|4213.85|4212.35|4215.85|4214.35|4212.85|4211.35|1395
1688969700000|2023-07-10 06:15:00|4214.85|4213.35|4216.85|4215.35|4216.85|4215.35|4213.85|4212.35|1315
1688970000000|2023-07-10 06:20:00|4215.85|4214.35|4213.85|4212.35|4215.85|4214.35|4213.85|4212.35|1016
1688970300000|2023-07-10 06:25:00|4214.85|4213.35|4213.85|4212.35|4214.85|4213.35|4213.85|4212.35|890
1688970600000|2023-07-10 06:30:00|4214.85|4213.35|4213.85|4212.35|4214.85|4213.35|4211.85|4210.35|990
1688970900000|2023-07-10 06:35:00|4214.85|4213.35|4214.85|4213.35|4215.85|4214.35|4213.85|4212.35|1728
1688971200000|2023-07-10 06:40:00|4213.85|4212.35|4214.85|4213.35|4214.85|4213.35|4212.85|4211.35|1136
1688971500000|2023-07-10 06:45:00|4215.85|4214.35|4217.85|4216.35|4217.85|4216.35|4214.85|4213.35|2393
1688971800000|2023-07-10 06:50:00|4216.85|4215.35|4215.85|4214.35|4216.85|4215.35|4214.85|4213.35|919
1688972100000|2023-07-10 06:55:00|4216.85|4215.35|4217.85|4216.35|4217.85|4216.35|4215.85|4214.35|2132
1688972400000|2023-07-10 07:00:00|4218.85|4217.35|4224.85|4223.35|4226.85|4225.35|4216.85|4215.35|15720
1688972700000|2023-07-10 07:05:00|4223.85|4222.35|4225.85|4224.35|4230.85|4229.35|4223.85|4222.35|8734
1688973000000|2023-07-10 07:10:00|4224.85|4223.35|4225.85|4224.35|4229.85|4228.35|4222.85|4221.35|6456
1688973300000|2023-07-10 07:15:00|4226.85|4225.35|4224.85|4223.35|4227.85|4226.35|4222.85|4221.35|5947
1688973600000|2023-07-10 07:20:00|4223.85|4222.35|4225.85|4224.35|4227.85|4226.35|4223.85|4222.35|3896
1688973900000|2023-07-10 07:25:00|4226.85|4225.35|4219.85|4218.35|4227.85|4226.35|4218.85|4217.35|5574
1688974200000|2023-07-10 07:30:00|4220.85|4219.35|4227.85|4226.35|4227.85|4226.35|4218.85|4217.35|6388
1688974500000|2023-07-10 07:35:00|4228.85|4227.35|4230.85|4229.35|4231.85|4230.35|4227.85|4226.35|6318
1688974800000|2023-07-10 07:40:00|4231.85|4230.35|4236.85|4235.35|4237.85|4236.35|4231.85|4230.35|5330
1688975100000|2023-07-10 07:45:00|4237.85|4236.35|4236.85|4235.35|4237.85|4236.35|4233.85|4232.35|3019
1688975400000|2023-07-10 07:50:00|4237.85|4236.35|4238.85|4237.35|4239.85|4238.35|4236.85|4235.35|4478
1688975700000|2023-07-10 07:55:00|4238.35|4236.85|4236.85|4235.35|4239.85|4238.35|4236.85|4235.35|3213
1688976000000|2023-07-10 08:00:00|4237.85|4236.35|4239.85|4238.35|4239.85|4238.35|4236.85|4235.35|5956
1688976300000|2023-07-10 08:05:00|4240.85|4239.35|4239.85|4238.35|4241.85|4240.35|4238.85|4237.35|4053
1688976600000|2023-07-10 08:10:00|4240.85|4239.35|4244.85|4243.35|4244.85|4243.35|4240.85|4239.35|4624
1688976900000|2023-07-10 08:15:00|4245.85|4244.35|4246.85|4245.35|4247.85|4246.35|4245.85|4244.35|4831
1688977200000|2023-07-10 08:20:00|4247.85|4246.35|4252.85|4251.35|4252.85|4251.35|4246.85|4245.35|6907
1688977500000|2023-07-10 08:25:00|4253.85|4252.35|4251.85|4250.35|4253.85|4252.35|4249.85|4248.35|4694
1688977800000|2023-07-10 08:30:00|4250.85|4249.35|4248.85|4247.35|4250.85|4249.35|4248.85|4247.35|8263
1688978100000|2023-07-10 08:35:00|4247.85|4246.35|4249.85|4248.35|4249.85|4248.35|4247.85|4246.35|2784
1688978400000|2023-07-10 08:40:00|4248.85|4247.35|4252.85|4251.35|4252.85|4251.35|4248.85|4247.35|2850
1688978700000|2023-07-10 08:45:00|4251.85|4250.35|4253.85|4252.35|4253.85|4252.35|4251.85|4250.35|4890
1688979000000|2023-07-10 08:50:00|4254.85|4253.35|4253.85|4252.35|4254.85|4253.35|4252.85|4251.35|3527
1688979300000|2023-07-10 08:55:00|4254.85|4253.35|4251.85|4250.35|4254.85|4253.35|4251.85|4250.35|3824
1688979600000|2023-07-10 09:00:00|4252.85|4251.35|4254.85|4253.35|4254.85|4253.35|4252.85|4251.35|5140
1688979900000|2023-07-10 09:05:00|4255.85|4254.35|4257.85|4256.35|4257.85|4256.35|4255.85|4254.35|2626
1688980200000|2023-07-10 09:10:00|4256.85|4255.35|4253.85|4252.35|4257.85|4256.35|4253.85|4252.35|2920
1688980500000|2023-07-10 09:15:00|4252.85|4251.35|4248.85|4247.35|4252.85|4251.35|4248.85|4247.35|4532
1688980800000|2023-07-10 09:20:00|4249.85|4248.35|4250.85|4249.35|4250.85|4249.35|4248.85|4247.35|2156
1688981100000|2023-07-10 09:25:00|4249.85|4248.35|4250.85|4249.35|4251.85|4250.35|4249.85|4248.35|2271
1688981400000|2023-07-10 09:30:00|4251.85|4250.35|4252.85|4251.35|4254.85|4253.35|4251.85|4250.35|2908
1688981700000|2023-07-10 09:35:00|4253.85|4252.35|4252.85|4251.35|4254.85|4253.35|4252.85|4251.35|3044
1688982000000|2023-07-10 09:40:00|4253.85|4252.35|4254.85|4253.35|4255.85|4254.35|4253.85|4252.35|3946
1688982300000|2023-07-10 09:45:00|4253.85|4252.35|4252.85|4251.35|4253.85|4252.35|4252.85|4251.35|3201
1688982600000|2023-07-10 09:50:00|4253.85|4252.35|4251.85|4250.35|4253.85|4252.35|4251.85|4250.35|2827
1688982900000|2023-07-10 09:55:00|4252.85|4251.35|4252.85|4251.35|4252.85|4251.35|4251.85|4250.35|3508
1688983200000|2023-07-10 10:00:00|4251.85|4250.35|4250.85|4249.35|4252.85|4251.35|4249.85|4248.35|4009
1688983500000|2023-07-10 10:05:00|4251.85|4250.35|4250.85|4249.35|4251.85|4250.35|4250.85|4249.35|2035
1688983800000|2023-07-10 10:10:00|4251.85|4250.35|4251.85|4250.35|4251.85|4250.35|4251.85|4250.35|1527
1688984100000|2023-07-10 10:15:00|4250.85|4249.35|4251.85|4250.35|4253.85|4252.35|4250.85|4249.35|3159
1688984400000|2023-07-10 10:20:00|4252.85|4251.35|4251.85|4250.35|4252.85|4251.35|4251.85|4250.35|2259
1688984700000|2023-07-10 10:25:00|4252.85|4251.35|4252.85|4251.35|4253.85|4252.35|4251.85|4250.35|2133
1688985000000|2023-07-10 10:30:00|4251.85|4250.35|4252.85|4251.35|4252.85|4251.35|4251.85|4250.35|3295
1688985300000|2023-07-10 10:35:00|4253.85|4252.35|4251.85|4250.35|4253.85|4252.35|4251.85|4250.35|945
1688985600000|2023-07-10 10:40:00|4251.35|4249.85|4255.85|4254.35|4255.85|4254.35|4251.35|4249.85|3245
1688985900000|2023-07-10 10:45:00|4254.85|4253.35|4255.85|4254.35|4255.85|4254.35|4254.85|4253.35|1957
1688986200000|2023-07-10 10:50:00|4256.85|4255.35|4256.85|4255.35|4257.85|4256.35|4256.85|4255.35|4695
1688986500000|2023-07-10 10:55:00|4257.85|4256.35|4258.85|4257.35|4258.85|4257.35|4257.85|4256.35|3555
1688986800000|2023-07-10 11:00:00|4259.85|4258.35|4257.85|4256.35|4260.85|4259.35|4257.85|4256.35|7042
1688987100000|2023-07-10 11:05:00|4258.85|4257.35|4260.85|4259.35|4260.85|4259.35|4258.85|4257.35|3307
1688987400000|2023-07-10 11:10:00|4259.85|4258.35|4259.85|4258.35|4260.85|4259.35|4258.85|4257.35|5966
1688987700000|2023-07-10 11:15:00|4260.85|4259.35|4260.85|4259.35|4260.85|4259.35|4258.85|4257.35|2133
1688988000000|2023-07-10 11:20:00|4261.85|4260.35|4261.85|4260.35|4261.85|4260.35|4261.85|4260.35|4343
1688988300000|2023-07-10 11:25:00|4260.85|4259.35|4261.85|4260.35|4261.85|4260.35|4260.85|4259.35|3413
1688988600000|2023-07-10 11:30:00|4260.85|4259.35|4259.85|4258.35|4260.85|4259.35|4259.85|4258.35|4694
1688988900000|2023-07-10 11:35:00|4260.85|4259.35|4264.85|4263.35|4264.85|4263.35|4260.85|4259.35|5399
1688989200000|2023-07-10 11:40:00|4264.05|4262.55|4264.05|4262.55|4265.05|4263.55|4263.05|4261.55|2577
1688989500000|2023-07-10 11:45:00|4265.05|4263.55|4265.05|4263.55|4265.05|4263.55|4263.05|4261.55|3292
1688989800000|2023-07-10 11:50:00|4264.05|4262.55|4265.05|4263.55|4265.05|4263.55|4264.05|4262.55|1312
1688990100000|2023-07-10 11:55:00|4264.05|4262.55|4265.05|4263.55|4265.05|4263.55|4264.05|4262.55|1060
1688990400000|2023-07-10 12:00:00|4264.05|4262.55|4267.05|4265.55|4267.05|4265.55|4264.05|4262.55|2830
1688990700000|2023-07-10 12:05:00|4268.05|4266.55|4271.05|4269.55|4271.05|4269.55|4268.05|4266.55|2997
1688991000000|2023-07-10 12:10:00|4272.05|4270.55|4273.05|4271.55|4273.05|4271.55|4271.05|4269.55|8764
1688991300000|2023-07-10 12:15:00|4272.05|4270.55|4271.05|4269.55|4273.05|4271.55|4271.05|4269.55|4987
1688991600000|2023-07-10 12:20:00|4270.55|4269.05|4272.05|4270.55|4272.05|4270.55|4269.05|4267.55|4462
1688991900000|2023-07-10 12:25:00|4273.05|4271.55|4271.05|4269.55|4273.05|4271.55|4271.05|4269.55|2817
1688992200000|2023-07-10 12:30:00|4270.05|4268.55|4269.05|4267.55|4271.05|4269.55|4269.05|4267.55|2263
1688992500000|2023-07-10 12:35:00|4270.05|4268.55|4270.05|4268.55|4270.05|4268.55|4270.05|4268.55|1936
1688992800000|2023-07-10 12:40:00|4269.05|4267.55|4267.05|4265.55|4269.05|4267.55|4266.05|4264.55|5460
1688993100000|2023-07-10 12:45:00|4266.05|4264.55|4264.05|4262.55|4266.05|4264.55|4263.05|4261.55|3702
1688993400000|2023-07-10 12:50:00|4263.55|4262.05|4264.05|4262.55|4265.05|4263.55|4263.05|4261.55|5522
1688993700000|2023-07-10 12:55:00|4265.05|4263.55|4265.05|4263.55|4266.05|4264.55|4265.05|4263.55|5168
1688994000000|2023-07-10 13:00:00|4266.05|4264.55|4266.05|4264.55|4267.05|4265.55|4266.05|4264.55|8073
1688994300000|2023-07-10 13:05:00|4265.05|4263.55|4263.05|4261.55|4265.05|4263.55|4263.05|4261.55|2175
1688994600000|2023-07-10 13:10:00|4264.05|4262.55|4263.05|4261.55|4264.05|4262.55|4262.05|4260.55|4594
1688994900000|2023-07-10 13:15:00|4262.05|4260.55|4260.05|4258.55|4263.05|4261.55|4260.05|4258.55|6075
1688995200000|2023-07-10 13:20:00|4259.05|4257.55|4258.05|4256.55|4260.05|4258.55|4258.05|4256.55|3688
1688995500000|2023-07-10 13:25:00|4259.05|4257.55|4256.05|4254.55|4259.05|4257.55|4256.05|4254.55|3708
1688995800000|2023-07-10 13:30:00|4255.05|4253.55|4262.05|4260.55|4264.05|4262.55|4255.05|4253.55|9028
1688996100000|2023-07-10 13:35:00|4263.05|4261.55|4263.05|4261.55|4265.05|4263.55|4262.05|4260.55|3780
1688996400000|2023-07-10 13:40:00|4264.05|4262.55|4263.05|4261.55|4265.05|4263.55|4261.05|4259.55|4518
1688996700000|2023-07-10 13:45:00|4264.05|4262.55|4264.05|4262.55|4265.05|4263.55|4261.05|4259.55|4813
1688997000000|2023-07-10 13:50:00|4263.05|4261.55|4263.05|4261.55|4264.05|4262.55|4259.05|4257.55|4532
1688997300000|2023-07-10 13:55:00|4262.05|4260.55|4263.05|4261.55|4264.05|4262.55|4261.05|4259.55|3721
1688997600000|2023-07-10 14:00:00|4262.05|4260.55|4266.05|4264.55|4266.05|4264.55|4262.05|4260.55|4854
1688997900000|2023-07-10 14:05:00|4267.05|4265.55|4267.05|4265.55|4268.05|4266.55|4265.05|4263.55|5995
1688998200000|2023-07-10 14:10:00|4267.36|4265.86|4266.36|4264.86|4269.36|4267.86|4266.36|4264.86|5073
1688998500000|2023-07-10 14:15:00|4265.36|4263.86|4261.36|4259.86|4265.36|4263.86|4260.36|4258.86|5443
1688998800000|2023-07-10 14:20:00|4262.36|4260.86|4264.36|4262.86|4264.36|4262.86|4261.36|4259.86|12903
1688999100000|2023-07-10 14:25:00|4263.36|4261.86|4259.36|4257.86|4264.36|4262.86|4259.36|4257.86|3544
1688999400000|2023-07-10 14:30:00|4260.36|4258.86|4256.36|4254.86|4260.36|4258.86|4256.36|4254.86|5098
1688999700000|2023-07-10 14:35:00|4257.36|4255.86|4257.36|4255.86|4257.36|4255.86|4254.36|4252.86|6076
1689000000000|2023-07-10 14:40:00|4256.36|4254.86|4256.36|4254.86|4257.36|4255.86|4254.36|4252.86|3885
1689000300000|2023-07-10 14:45:00|4255.36|4253.86|4257.36|4255.86|4258.36|4256.86|4255.36|4253.86|2858
1689000600000|2023-07-10 14:50:00|4256.36|4254.86|4256.36|4254.86|4257.36|4255.86|4256.36|4254.86|3246
1689000900000|2023-07-10 14:55:00|4257.36|4255.86|4258.36|4256.86|4259.36|4257.86|4257.36|4255.86|3335
1689001200000|2023-07-10 15:00:00|4259.36|4257.86|4256.36|4254.86|4259.36|4257.86|4255.36|4253.86|5654
1689001500000|2023-07-10 15:05:00|4255.36|4253.86|4254.36|4252.86|4257.36|4255.86|4254.36|4252.86|6676
1689001800000|2023-07-10 15:10:00|4253.36|4251.86|4254.36|4252.86|4254.36|4252.86|4253.36|4251.86|4387
1689002100000|2023-07-10 15:15:00|4253.36|4251.86|4253.36|4251.86|4254.36|4252.86|4252.36|4250.86|7910
1689002400000|2023-07-10 15:20:00|4252.36|4250.86|4252.36|4250.86|4252.36|4250.86|4251.36|4249.86|13120
1689002700000|2023-07-10 15:25:00|4253.36|4251.86|4255.36|4253.86|4255.36|4253.86|4253.36|4251.86|19535
1689003000000|2023-07-10 15:30:00|4256.36|4254.86|4257.36|4255.86|4257.36|4255.86|4256.36|4254.86|34058
1689003300000|2023-07-10 15:35:00|4258.36|4256.86|4258.36|4256.86|4258.36|4256.86|4258.36|4256.86|13586
1689003600000|2023-07-10 15:40:00|4257.36|4255.86|4256.36|4254.86|4257.36|4255.86|4256.36|4254.86|4888
1689003900000|2023-07-10 15:45:00|4255.36|4253.86|4255.36|4253.86|4256.36|4254.86|4254.36|4252.86|10147
1689004200000|2023-07-10 15:50:00|4256.36|4254.86|4257.36|4255.86|4257.36|4255.86|4255.36|4253.86|3790
1689004500000|2023-07-10 15:55:00|4256.36|4254.86|4254.36|4252.86|4257.36|4255.86|4254.36|4252.86|5103
1689004800000|2023-07-10 16:00:00|4253.36|4251.86|4253.36|4251.86|4254.36|4252.86|4252.36|4250.86|4384
1689005100000|2023-07-10 16:05:00|4252.36|4250.86|4250.36|4248.86|4253.36|4251.86|4250.36|4248.86|3745
1689005400000|2023-07-10 16:10:00|4251.36|4249.86|4250.36|4248.86|4251.36|4249.86|4250.36|4248.86|2067
1689005700000|2023-07-10 16:15:00|4251.36|4249.86|4252.36|4250.86|4252.36|4250.86|4251.36|4249.86|1541
1689006000000|2023-07-10 16:20:00|4253.36|4251.86|4253.36|4251.86|4253.36|4251.86|4253.36|4251.86|1035
1689006300000|2023-07-10 16:25:00|4252.36|4250.86|4253.36|4251.86|4253.36|4251.86|4252.36|4250.86|1064
1689006600000|2023-07-10 16:30:00|4252.36|4250.86|4253.36|4251.86|4253.36|4251.86|4252.36|4250.86|1050
1689006900000|2023-07-10 16:35:00|4252.36|4250.86|4253.36|4251.86|4253.36|4251.86|4252.36|4250.86|2207
1689007200000|2023-07-10 16:40:00|4253.86|4252.36|4255.36|4253.86|4255.36|4253.86|4253.86|4252.36|694
1689007500000|2023-07-10 16:45:00|4256.36|4254.86|4257.36|4255.86|4257.36|4255.86|4256.36|4254.86|1400
1689007800000|2023-07-10 16:50:00|4256.36|4254.86|4255.36|4253.86|4256.36|4254.86|4255.36|4253.86|661
1689008100000|2023-07-10 16:55:00|4254.36|4252.86|4256.36|4254.86|4257.36|4255.86|4254.36|4252.86|1659
1689008400000|2023-07-10 17:00:00|4257.36|4255.86|4258.36|4256.86|4258.36|4256.86|4257.36|4255.86|993
1689008700000|2023-07-10 17:05:00|4257.36|4255.86|4258.36|4256.86|4258.36|4256.86|4257.36|4255.86|936
1689009000000|2023-07-10 17:10:00|4257.36|4255.86|4259.36|4257.86|4259.36|4257.86|4257.36|4255.86|342
1689009300000|2023-07-10 17:15:00|4258.36|4256.86|4258.36|4256.86|4258.36|4256.86|4257.36|4255.86|153
1689009600000|2023-07-10 17:20:00|4259.36|4257.86|4258.36|4256.86|4259.36|4257.86|4257.36|4255.86|538
1689009900000|2023-07-10 17:25:00|4257.36|4255.86|4258.36|4256.86|4258.36|4256.86|4257.36|4255.86|119
1689010200000|2023-07-10 17:30:00|4259.36|4257.86|4259.36|4257.86|4260.36|4258.86|4258.36|4256.86|786
1689010500000|2023-07-10 17:35:00|4258.36|4256.86|4258.36|4256.86|4259.36|4257.86|4257.36|4255.86|204
1689010800000|2023-07-10 17:40:00|4259.36|4257.86|4259.36|4257.86|4259.36|4257.86|4258.36|4256.86|141
1689011100000|2023-07-10 17:45:00|4260.36|4258.86|4258.36|4256.86|4260.36|4258.86|4258.36|4256.86|242
1689011400000|2023-07-10 17:50:00|4259.36|4257.86|4259.36|4257.86|4260.36|4258.86|4259.36|4257.86|307
1689011700000|2023-07-10 17:55:00|4259.86|4258.36|4260.36|4258.86|4260.36|4258.86|4259.36|4257.86|1171
1689012000000|2023-07-10 18:00:00|4259.36|4257.86|4258.36|4256.86|4260.36|4258.86|4258.36|4256.86|2188
1689012300000|2023-07-10 18:05:00|4258.86|4257.36|4257.36|4255.86|4258.86|4257.36|4257.36|4255.86|551
1689012600000|2023-07-10 18:10:00|4257.86|4256.36|4258.36|4256.86|4259.36|4257.86|4257.36|4255.86|466
1689012900000|2023-07-10 18:15:00|4259.36|4257.86|4258.36|4256.86|4259.36|4257.86|4258.36|4256.86|338
1689013200000|2023-07-10 18:20:00|4259.36|4257.86|4260.36|4258.86|4260.36|4258.86|4258.36|4256.86|303
1689013500000|2023-07-10 18:25:00|4260.86|4259.36|4261.36|4259.86|4261.36|4259.86|4260.36|4258.86|667
1689013800000|2023-07-10 18:30:00|4260.36|4258.86|4260.36|4258.86|4261.36|4259.86|4260.36|4258.86|646
1689014100000|2023-07-10 18:35:00|4259.36|4257.86|4258.36|4256.86|4260.36|4258.86|4258.36|4256.86|1165
1689014400000|2023-07-10 18:40:00|4259.36|4257.86|4259.36|4257.86|4259.36|4257.86|4258.36|4256.86|424
1689014700000|2023-07-10 18:45:00|4258.36|4256.86|4259.36|4257.86|4259.36|4257.86|4258.36|4256.86|497
1689015000000|2023-07-10 18:50:00|4260.36|4258.86|4260.36|4258.86|4260.36|4258.86|4260.36|4258.86|236
1689015300000|2023-07-10 18:55:00|4261.36|4259.86|4260.36|4258.86|4261.36|4259.86|4260.36|4258.86|404
1689015600000|2023-07-10 19:00:00|4260.86|4259.36|4260.36|4258.86|4261.36|4259.86|4260.36|4258.86|159
1689015900000|2023-07-10 19:05:00|4261.36|4259.86|4259.36|4257.86|4261.36|4259.86|4259.36|4257.86|320
1689016200000|2023-07-10 19:10:00|4260.36|4258.86|4260.36|4258.86|4260.36|4258.86|4259.36|4257.86|529
1689016500000|2023-07-10 19:15:00|4259.36|4257.86|4259.36|4257.86|4259.36|4257.86|4259.36|4257.86|247
1689016800000|2023-07-10 19:20:00|4260.36|4258.86|4259.36|4257.86|4260.36|4258.86|4259.36|4257.86|193
1689017100000|2023-07-10 19:25:00|||||||||23
1689017400000|2023-07-10 19:30:00|4260.36|4258.86|4258.36|4256.86|4260.36|4258.86|4258.36|4256.86|1030
1689017700000|2023-07-10 19:35:00|4259.36|4257.86|4259.36|4257.86|4259.36|4257.86|4259.36|4257.86|243
1689018000000|2023-07-10 19:40:00|4260.36|4258.86|4260.36|4258.86|4261.36|4259.86|4259.36|4257.86|895
1689018300000|2023-07-10 19:45:00|4259.36|4257.86|4259.36|4257.86|4259.36|4257.86|4259.36|4257.86|490
1689018600000|2023-07-10 19:50:00|4258.36|4256.86|4261.36|4259.86|4261.36|4259.86|4258.36|4256.86|2331
1689018900000|2023-07-10 19:55:00|4260.36|4258.86|4261.36|4259.86|4261.36|4259.86|4257.36|4255.86|3360
1689019200000|2023-07-10 20:00:00|4263.01|4260.01|4263.81|4260.81|4264.31|4261.31|4261.81|4258.81|78
1689019500000|2023-07-10 20:05:00|4264.01|4261.01|4264.01|4261.01|4265.51|4262.51|4263.81|4260.81|0
1689019800000|2023-07-10 20:10:00|4264.31|4261.31|4264.01|4261.01|4264.31|4261.31|4264.01|4261.01|0
1689020100000|2023-07-10 20:15:00|4263.81|4260.81|4263.81|4260.81|4264.01|4261.01|4263.31|4260.31|0
1689020400000|2023-07-10 20:20:00|4264.01|4261.01|4263.51|4260.51|4264.01|4261.01|4263.51|4260.51|0
1689020700000|2023-07-10 20:25:00|4263.61|4260.61|4263.31|4260.31|4263.81|4260.81|4263.31|4260.31|0
1689021000000|2023-07-10 20:30:00|4263.41|4260.41|4263.01|4260.01|4263.81|4260.81|4262.81|4259.81|0
1689021300000|2023-07-10 20:35:00|4263.21|4260.21|4263.51|4260.51|4263.81|4260.81|4263.01|4260.01|0
1689021600000|2023-07-10 20:40:00|4263.31|4260.31|4263.51|4260.51|4263.81|4260.81|4263.31|4260.31|0
1689021900000|2023-07-10 20:45:00|4263.31|4260.31|4263.31|4260.31|4263.51|4260.51|4263.31|4260.31|0
1689022200000|2023-07-10 20:50:00|4263.51|4260.51|4263.31|4260.31|4263.81|4260.81|4263.31|4260.31|0
1689022500000|2023-07-10 20:55:00|4263.01|4260.01|4262.51|4259.51|4263.01|4260.01|4262.21|4259.21|0
1689022800000|2023-07-10 21:00:00|4262.61|4259.61|4262.91|4259.91|4262.91|4259.91|4262.61|4259.61|0
1689023100000|2023-07-10 21:05:00|4262.81|4259.81|4262.91|4259.91|4262.91|4259.91|4262.81|4259.81|0
1689023400000|2023-07-10 21:10:00|4263.01|4260.01|4263.01|4260.01|4263.01|4260.01|4262.91|4259.91|0
1689023700000|2023-07-10 21:15:00|4262.91|4259.91|4262.61|4259.61|4262.91|4259.91|4262.61|4259.61|0
1689024000000|2023-07-10 21:20:00|4262.71|4259.71|4262.61|4259.61|4262.71|4259.71|4262.61|4259.61|0
1689024300000|2023-07-10 21:25:00|4262.51|4259.51|4262.61|4259.61|4262.61|4259.61|4262.51|4259.51|0
1689024600000|2023-07-10 21:30:00|4262.51|4259.51|4262.61|4259.61|4262.61|4259.61|4262.31|4259.31|0
1689024900000|2023-07-10 21:35:00|4262.31|4259.31|4262.11|4259.11|4262.51|4259.51|4262.11|4259.11|0
1689025200000|2023-07-10 21:40:00|4262.41|4259.41|4262.41|4259.41|4262.41|4259.41|4262.01|4259.01|0
1689025500000|2023-07-10 21:45:00|4262.51|4259.51|4262.51|4259.51|4262.61|4259.61|4262.51|4259.51|0
1689025800000|2023-07-10 21:50:00|4262.41|4259.41|4262.51|4259.51|4262.51|4259.51|4262.41|4259.41|0
1689026100000|2023-07-10 21:55:00|4262.91|4259.91|4262.71|4259.71|4262.91|4259.91|4262.31|4259.31|0
1689026400000|2023-07-10 22:00:00|4262.91|4259.91|4260.91|4257.91|4263.21|4260.21|4260.61|4257.61|0
1689026700000|2023-07-10 22:05:00|4260.81|4257.81|4260.61|4257.61|4260.91|4257.91|4260.61|4257.61|0
1689027000000|2023-07-10 22:10:00|4260.51|4257.51|4260.91|4257.91|4261.11|4258.11|4260.31|4257.31|0
1689027300000|2023-07-10 22:15:00|4261.01|4258.01|4261.11|4258.11|4261.41|4258.41|4260.91|4257.91|0
1689027600000|2023-07-10 22:20:00|4261.21|4258.21|4261.61|4258.61|4261.61|4258.61|4261.11|4258.11|0
1689027900000|2023-07-10 22:25:00|4261.51|4258.51|4261.61|4258.61|4261.61|4258.61|4261.41|4258.41|0
1689028200000|2023-07-10 22:30:00|4261.51|4258.51|4262.11|4259.11|4262.11|4259.11|4261.41|4258.41|0
1689028500000|2023-07-10 22:35:00|4262.21|4259.21|4262.81|4259.81|4263.01|4260.01|4262.21|4259.21|0
1689028800000|2023-07-10 22:40:00|4263.01|4260.01|4263.01|4260.01|4263.31|4260.31|4263.01|4260.01|0
1689029100000|2023-07-10 22:45:00|4263.31|4260.31|4263.41|4260.41|4263.51|4260.51|4263.01|4260.01|0
1689029400000|2023-07-10 22:50:00|4263.51|4260.51|4262.81|4259.81|4263.51|4260.51|4262.81|4259.81|0
1689029700000|2023-07-10 22:55:00|4263.01|4260.01|4262.81|4259.81|4263.31|4260.31|4262.81|4259.81|0
1689030000000|2023-07-10 23:00:00|4262.61|4259.61|4261.81|4258.81|4262.61|4259.61|4261.41|4258.41|0
1689030300000|2023-07-10 23:05:00|4262.01|4259.01|4262.21|4259.21|4262.31|4259.31|4262.01|4259.01|0
1689030600000|2023-07-10 23:10:00|4262.31|4259.31|4260.91|4257.91|4262.31|4259.31|4260.91|4257.91|0
1689030900000|2023-07-10 23:15:00|4261.11|4258.11|4261.81|4258.81|4261.81|4258.81|4261.11|4258.11|0
1689031200000|2023-07-10 23:20:00|4261.61|4258.61|4261.11|4258.11|4261.81|4258.81|4261.11|4258.11|0
1689031500000|2023-07-10 23:25:00|4261.41|4258.41|4261.61|4258.61|4261.81|4258.81|4261.41|4258.41|0
1689031800000|2023-07-10 23:30:00|4261.71|4258.71|4261.11|4258.11|4262.11|4259.11|4261.11|4258.11|0
1689032100000|2023-07-10 23:35:00|4260.91|4257.91|4261.61|4258.61|4261.81|4258.81|4260.91|4257.91|0
1689032400000|2023-07-10 23:40:00|4261.71|4258.71|4261.81|4258.81|4261.81|4258.81|4261.61|4258.61|0
1689032700000|2023-07-10 23:45:00|4262.11|4259.11|4263.31|4260.31|4263.31|4260.31|4261.81|4258.81|0
1689033000000|2023-07-10 23:50:00|4263.01|4260.01|4262.61|4259.61|4263.31|4260.31|4262.61|4259.61|0
1689033300000|2023-07-10 23:55:00|4262.71|4259.71|4263.31|4260.31|4263.31|4260.31|4262.61|4259.61|0
1689033600000|2023-07-11 00:00:00|4263.81|4260.81|4260.41|4257.41|4264.01|4261.01|4260.41|4257.41|0
1689033900000|2023-07-11 00:05:00|4260.61|4257.61|4261.11|4258.11|4261.81|4258.81|4260.61|4257.61|0
1689034200000|2023-07-11 00:10:00|4261.41|4258.41|4261.81|4258.81|4262.31|4259.31|4261.11|4258.11|0
1689034500000|2023-07-11 00:15:00|4261.71|4258.71|4263.61|4261.61|4265.61|4263.61|4261.61|4258.61|1377
1689034800000|2023-07-11 00:20:00|4263.11|4261.11|4263.61|4261.61|4263.61|4261.61|4262.61|4260.61|294
1689035100000|2023-07-11 00:25:00|4264.61|4262.61|4264.61|4262.61|4264.61|4262.61|4263.61|4261.61|85
1689035400000|2023-07-11 00:30:00|4264.11|4262.11|4264.61|4262.61|4264.61|4262.61|4263.61|4261.61|148
1689035700000|2023-07-11 00:35:00|4265.61|4263.61|4267.61|4265.61|4267.61|4265.61|4265.61|4263.61|447
1689036000000|2023-07-11 00:40:00|4268.61|4266.61|4266.61|4264.61|4268.61|4266.61|4265.61|4263.61|321
1689036300000|2023-07-11 00:45:00|4266.11|4264.11|4265.61|4263.61|4266.11|4264.11|4265.61|4263.61|113
1689036600000|2023-07-11 00:50:00|4266.61|4264.61|4267.61|4265.61|4267.61|4265.61|4266.61|4264.61|207
1689036900000|2023-07-11 00:55:00|4268.61|4266.61|4267.61|4265.61|4268.61|4266.61|4266.61|4264.61|68
1689037200000|2023-07-11 01:00:00|4267.11|4265.11|4266.61|4264.61|4267.61|4265.61|4265.61|4263.61|146
1689037500000|2023-07-11 01:05:00|4267.61|4265.61|4266.61|4264.61|4267.61|4265.61|4266.61|4264.61|41
1689037800000|2023-07-11 01:10:00|||||||||38
1689038100000|2023-07-11 01:15:00|4267.61|4265.61|4265.61|4263.61|4267.61|4265.61|4265.61|4263.61|66
1689038400000|2023-07-11 01:20:00|4266.61|4264.61|4267.61|4265.61|4267.61|4265.61|4266.11|4264.11|139
1689038700000|2023-07-11 01:25:00|4266.61|4264.61|4266.61|4264.61|4266.61|4264.61|4265.61|4263.61|111
1689039000000|2023-07-11 01:30:00|4265.61|4263.61|4264.61|4262.61|4266.11|4264.11|4264.61|4262.61|225
1689039300000|2023-07-11 01:35:00|4263.61|4261.61|4262.61|4260.61|4264.11|4262.11|4262.61|4260.61|127
1689039600000|2023-07-11 01:40:00|4263.61|4261.61|4263.61|4261.61|4263.61|4261.61|4263.11|4261.11|93
1689039900000|2023-07-11 01:45:00|4264.61|4262.61|4262.61|4260.61|4264.61|4262.61|4262.61|4260.61|55
1689040200000|2023-07-11 01:50:00|4263.61|4261.61|4263.61|4261.61|4263.61|4261.61|4263.61|4261.61|22
1689040500000|2023-07-11 01:55:00|4262.61|4260.61|4262.61|4260.61|4262.61|4260.61|4262.61|4260.61|21
1689040800000|2023-07-11 02:00:00|4261.61|4259.61|4261.61|4259.61|4262.61|4260.61|4261.61|4259.61|181
1689041100000|2023-07-11 02:05:00|4262.61|4260.61|4262.61|4260.61|4263.61|4261.61|4262.61|4260.61|68
1689041400000|2023-07-11 02:10:00|4261.61|4259.61|4262.61|4260.61|4262.61|4260.61|4261.61|4259.61|36
1689041700000|2023-07-11 02:15:00|4263.61|4261.61|4263.61|4261.61|4264.11|4262.11|4263.61|4261.61|70
1689042000000|2023-07-11 02:20:00|4264.61|4262.61|4264.61|4262.61|4265.61|4263.61|4263.61|4261.61|108
1689042300000|2023-07-11 02:25:00|4263.61|4261.61|4264.61|4262.61|4264.61|4262.61|4263.61|4261.61|63
1689042600000|2023-07-11 02:30:00|||||||||28
1689042900000|2023-07-11 02:35:00|4265.61|4263.61|4266.61|4264.61|4266.61|4264.61|4265.61|4263.61|291
1689043200000|2023-07-11 02:40:00|4267.61|4265.61|4267.61|4265.61|4268.61|4266.61|4266.61|4264.61|215
1689043500000|2023-07-11 02:45:00|4266.61|4264.61|4265.61|4263.61|4266.61|4264.61|4265.61|4263.61|97
1689043800000|2023-07-11 02:50:00|||||||||5
1689044100000|2023-07-11 02:55:00|4266.61|4264.61|4266.61|4264.61|4266.61|4264.61|4265.61|4263.61|78
1689044400000|2023-07-11 03:00:00|4267.61|4265.61|4267.61|4265.61|4267.61|4265.61|4267.61|4265.61|88
1689044700000|2023-07-11 03:05:00|4266.61|4264.61|4267.61|4265.61|4267.61|4265.61|4266.61|4264.61|74
1689045000000|2023-07-11 03:10:00|4267.11|4265.11|4267.61|4265.61|4267.61|4265.61|4267.11|4265.11|22
1689045300000|2023-07-11 03:15:00|4266.61|4264.61|4266.61|4264.61|4266.61|4264.61|4266.61|4264.61|8
1689045600000|2023-07-11 03:20:00|4267.61|4265.61|4267.61|4265.61|4267.61|4265.61|4267.61|4265.61|66
1689045900000|2023-07-11 03:25:00|||||||||1
1689046200000|2023-07-11 03:30:00|4266.61|4264.61|4267.61|4265.61|4267.61|4265.61|4265.61|4263.61|86
1689046500000|2023-07-11 03:35:00|4266.61|4264.61|4266.61|4264.61|4266.61|4264.61|4265.61|4263.61|67
1689046800000|2023-07-11 03:40:00|4267.61|4265.61|4265.61|4263.61|4267.61|4265.61|4264.61|4262.61|303
1689047100000|2023-07-11 03:45:00|||||||||13
1689047400000|2023-07-11 03:50:00|4266.61|4264.61|4266.61|4264.61|4266.61|4264.61|4266.61|4264.61|114
1689047700000|2023-07-11 03:55:00|||||||||6
1689048000000|2023-07-11 04:00:00|4265.61|4263.61|4264.61|4262.61|4265.61|4263.61|4264.61|4262.61|108
1689048300000|2023-07-11 04:05:00|4265.61|4263.61|4264.61|4262.61|4265.61|4263.61|4264.61|4262.61|36
1689048600000|2023-07-11 04:10:00|4264.11|4262.11|4264.61|4262.61|4264.61|4262.61|4263.61|4261.61|49
1689048900000|2023-07-11 04:15:00|4265.61|4263.61|4265.61|4263.61|4265.61|4263.61|4265.61|4263.61|22
1689049200000|2023-07-11 04:20:00|4264.61|4262.61|4264.61|4262.61|4264.61|4262.61|4264.61|4262.61|45
1689049500000|2023-07-11 04:25:00|4263.61|4261.61|4264.61|4262.61|4264.61|4262.61|4263.61|4261.61|9
1689049800000|2023-07-11 04:30:00|||||||||1
1689050100000|2023-07-11 04:35:00|4265.61|4263.61|4265.61|4263.61|4265.61|4263.61|4265.61|4263.61|24
1689050400000|2023-07-11 04:40:00|4264.61|4262.61|4265.61|4263.61|4265.61|4263.61|4264.61|4262.61|34
1689050700000|2023-07-11 04:45:00|||||||||1
1689051000000|2023-07-11 04:50:00|4264.61|4262.61|4265.61|4263.61|4265.61|4263.61|4264.61|4262.61|94
1689051300000|2023-07-11 04:55:00|||||||||107
1689051600000|2023-07-11 05:00:00|4266.61|4264.61|4266.61|4264.61|4266.61|4264.61|4265.61|4263.61|227
1689051900000|2023-07-11 05:05:00|4265.61|4263.61|4265.61|4263.61|4266.61|4264.61|4265.61|4263.61|93
1689052200000|2023-07-11 05:10:00|4264.61|4262.61|4261.61|4259.61|4264.61|4262.61|4261.61|4259.61|208
1689052500000|2023-07-11 05:15:00|4262.61|4260.61|4262.61|4260.61|4262.61|4260.61|4259.61|4257.61|1220
1689052800000|2023-07-11 05:20:00|4263.11|4261.11|4263.61|4261.61|4263.61|4261.61|4262.61|4260.61|97
1689053100000|2023-07-11 05:25:00|4264.61|4262.61|4264.61|4262.61|4264.61|4262.61|4263.61|4261.61|25
1689053400000|2023-07-11 05:30:00|4265.61|4263.61|4265.61|4263.61|4266.61|4264.61|4265.61|4263.61|204
1689053700000|2023-07-11 05:35:00|4266.61|4264.61|4267.61|4265.61|4267.61|4265.61|4265.61|4263.61|270
1689054000000|2023-07-11 05:40:00|4268.61|4266.61|4267.61|4265.61|4268.61|4266.61|4267.61|4265.61|93
1689054300000|2023-07-11 05:45:00|4268.11|4266.11|4267.61|4265.61|4268.61|4266.61|4267.61|4265.61|168
1689054600000|2023-07-11 05:50:00|4268.61|4266.61|4267.61|4265.61|4268.61|4266.61|4267.61|4265.61|83
1689054900000|2023-07-11 05:55:00|4268.61|4266.61|4268.61|4266.61|4268.61|4266.61|4267.61|4265.61|197
1689055200000|2023-07-11 06:00:00|4268.36|4266.86|4271.36|4269.86|4271.36|4269.86|4267.36|4265.86|1557
1689055500000|2023-07-11 06:05:00|4270.36|4268.86|4271.36|4269.86|4271.36|4269.86|4270.36|4268.86|1091
1689055800000|2023-07-11 06:10:00|4272.36|4270.86|4278.36|4276.86|4278.36|4276.86|4272.36|4270.86|4013
1689056100000|2023-07-11 06:15:00|4277.36|4275.86|4277.36|4275.86|4278.36|4276.86|4275.36|4273.86|2039
1689056400000|2023-07-11 06:20:00|4276.36|4274.86|4280.36|4278.86|4280.36|4278.86|4276.36|4274.86|1689
1689056700000|2023-07-11 06:25:00|4281.36|4279.86|4281.36|4279.86|4283.36|4281.86|4281.36|4279.86|2528
1689057000000|2023-07-11 06:30:00|4280.36|4278.86|4276.36|4274.86|4281.36|4279.86|4276.36|4274.86|1146
1689057300000|2023-07-11 06:35:00|4277.36|4275.86|4279.36|4277.86|4279.36|4277.86|4277.36|4275.86|558
1689057600000|2023-07-11 06:40:00|4278.36|4276.86|4280.36|4278.86|4281.36|4279.86|4278.36|4276.86|1210
1689057900000|2023-07-11 06:45:00|4280.86|4279.36|4278.36|4276.86|4282.36|4280.86|4278.36|4276.86|1110
1689058200000|2023-07-11 06:50:00|4277.36|4275.86|4278.36|4276.86|4279.36|4277.86|4277.36|4275.86|1949
1689058500000|2023-07-11 06:55:00|4277.36|4275.86|4276.36|4274.86|4279.36|4277.86|4276.36|4274.86|2116
1689058800000|2023-07-11 07:00:00|4275.36|4273.86|4273.36|4271.86|4275.36|4273.86|4269.36|4267.86|12275
1689059100000|2023-07-11 07:05:00|4274.36|4272.86|4277.36|4275.86|4282.36|4280.86|4272.36|4270.86|10940
1689059400000|2023-07-11 07:10:00|4276.36|4274.86|4279.36|4277.86|4279.36|4277.86|4273.36|4271.86|5392
1689059700000|2023-07-11 07:15:00|4278.36|4276.86|4273.36|4271.86|4279.36|4277.86|4272.36|4270.86|3946
1689060000000|2023-07-11 07:20:00|4272.86|4271.36|4270.36|4268.86|4273.86|4272.36|4270.36|4268.86|2690
1689060300000|2023-07-11 07:25:00|4269.36|4267.86|4271.36|4269.86|4273.36|4271.86|4267.36|4265.86|3748
1689060600000|2023-07-11 07:30:00|4270.36|4268.86|4270.36|4268.86|4273.36|4271.86|4268.36|4266.86|3813
1689060900000|2023-07-11 07:35:00|4271.36|4269.86|4267.36|4265.86|4271.36|4269.86|4267.36|4265.86|2587
1689061200000|2023-07-11 07:40:00|4268.1|4266.6|4270.1|4268.6|4272.1|4270.6|4267.1|4265.6|2325
1689061500000|2023-07-11 07:45:00|4269.1|4267.6|4269.1|4267.6|4271.1|4269.6|4267.1|4265.6|2471
1689061800000|2023-07-11 07:50:00|4269.6|4268.1|4271.1|4269.6|4272.1|4270.6|4268.1|4266.6|1887
1689062100000|2023-07-11 07:55:00|4270.1|4268.6|4267.1|4265.6|4270.1|4268.6|4266.1|4264.6|2181
1689062400000|2023-07-11 08:00:00|4266.1|4264.6|4264.1|4262.6|4267.1|4265.6|4262.1|4260.6|5765
1689062700000|2023-07-11 08:05:00|4263.1|4261.6|4266.1|4264.6|4267.1|4265.6|4263.1|4261.6|3274
1689063000000|2023-07-11 08:10:00|4267.1|4265.6|4263.1|4261.6|4267.1|4265.6|4263.1|4261.6|1759
1689063300000|2023-07-11 08:15:00|4264.1|4262.6|4263.1|4261.6|4265.1|4263.6|4263.1|4261.6|2978
1689063600000|2023-07-11 08:20:00|4262.1|4260.6|4265.1|4263.6|4265.6|4264.1|4262.1|4260.6|2566
1689063900000|2023-07-11 08:25:00|4264.1|4262.6|4262.1|4260.6|4264.1|4262.6|4262.1|4260.6|1363
1689064200000|2023-07-11 08:30:00|4262.6|4261.1|4263.1|4261.6|4264.1|4262.6|4262.1|4260.6|2984
1689064500000|2023-07-11 08:35:00|4264.1|4262.6|4263.1|4261.6|4264.1|4262.6|4261.1|4259.6|4059
1689064800000|2023-07-11 08:40:00|4262.1|4260.6|4262.1|4260.6|4263.1|4261.6|4261.1|4259.6|8939
1689065100000|2023-07-11 08:45:00|4261.1|4259.6|4263.1|4261.6|4263.1|4261.6|4260.1|4258.6|2894
1689065400000|2023-07-11 08:50:00|4262.1|4260.6|4263.1|4261.6|4263.1|4261.6|4260.1|4258.6|4432
1689065700000|2023-07-11 08:55:00|4264.1|4262.6|4263.1|4261.6|4265.1|4263.6|4263.1|4261.6|4510
1689066000000|2023-07-11 09:00:00|4263.6|4262.1|4262.1|4260.6|4264.1|4262.6|4260.1|4258.6|5926
1689066300000|2023-07-11 09:05:00|4263.1|4261.6|4263.1|4261.6|4265.1|4263.6|4262.1|4260.6|1530
1689066600000|2023-07-11 09:10:00|4264.1|4262.6|4267.1|4265.6|4268.1|4266.6|4263.1|4261.6|2333
1689066900000|2023-07-11 09:15:00|4266.1|4264.6|4263.1|4261.6|4267.1|4265.6|4263.1|4261.6|9216
1689067200000|2023-07-11 09:20:00|4264.1|4262.6|4266.1|4264.6|4266.1|4264.6|4264.1|4262.6|3668
1689067500000|2023-07-11 09:25:00|4267.1|4265.6|4270.1|4268.6|4270.1|4268.6|4266.1|4264.6|3114
1689067800000|2023-07-11 09:30:00|4269.1|4267.6|4273.1|4271.6|4273.1|4271.6|4268.1|4266.6|6146
1689068100000|2023-07-11 09:35:00|4272.6|4271.1|4274.1|4272.6|4275.1|4273.6|4272.1|4270.6|3671
1689068400000|2023-07-11 09:40:00|4275.1|4273.6|4274.1|4272.6|4275.1|4273.6|4272.1|4270.6|4559
1689068700000|2023-07-11 09:45:00|4275.1|4273.6|4279.1|4277.6|4279.1|4277.6|4275.1|4273.6|7759
1689069000000|2023-07-11 09:50:00|4278.1|4276.6|4281.1|4279.6|4281.1|4279.6|4278.1|4276.6|3369
1689069300000|2023-07-11 09:55:00|4282.1|4280.6|4281.1|4279.6|4282.1|4280.6|4281.1|4279.6|3995
1689069600000|2023-07-11 10:00:00|4282.1|4280.6|4282.1|4280.6|4283.1|4281.6|4281.1|4279.6|4448
1689069900000|2023-07-11 10:05:00|4283.1|4281.6|4282.1|4280.6|4283.1|4281.6|4282.1|4280.6|3479
1689070200000|2023-07-11 10:10:00|4283.1|4281.6|4283.1|4281.6|4284.1|4282.6|4282.1|4280.6|5269
1689070500000|2023-07-11 10:15:00|4282.1|4280.6|4278.1|4276.6|4282.1|4280.6|4278.1|4276.6|4394
1689070800000|2023-07-11 10:20:00|4279.1|4277.6|4278.1|4276.6|4280.1|4278.6|4278.1|4276.6|4854
1689071100000|2023-07-11 10:25:00|4279.1|4277.6|4277.1|4275.6|4279.1|4277.6|4277.1|4275.6|4448
1689071400000|2023-07-11 10:30:00|4278.1|4276.6|4278.1|4276.6|4278.1|4276.6|4276.1|4274.6|2969
1689071700000|2023-07-11 10:35:00|4277.1|4275.6|4277.1|4275.6|4278.1|4276.6|4276.1|4274.6|4335
1689072000000|2023-07-11 10:40:00|4276.1|4274.6|4277.1|4275.6|4277.1|4275.6|4275.1|4273.6|2922
1689072300000|2023-07-11 10:45:00|4278.1|4276.6|4279.1|4277.6|4280.1|4278.6|4278.1|4276.6|4075
1689072600000|2023-07-11 10:50:00|4278.1|4276.6|4280.1|4278.6|4280.1|4278.6|4278.1|4276.6|3458
1689072900000|2023-07-11 10:55:00|4281.1|4279.6|4280.1|4278.6|4281.1|4279.6|4280.1|4278.6|2178
1689073200000|2023-07-11 11:00:00|4279.1|4277.6|4281.1|4279.6|4282.1|4280.6|4279.1|4277.6|4384
1689073500000|2023-07-11 11:05:00|4280.1|4278.6|4283.1|4281.6|4283.1|4281.6|4280.1|4278.6|3981
1689073800000|2023-07-11 11:10:00|4282.1|4280.6|4284.1|4282.6|4285.1|4283.6|4282.1|4280.6|4463
1689074100000|2023-07-11 11:15:00|4283.1|4281.6|4284.1|4282.6|4285.1|4283.6|4283.1|4281.6|3804
1689074400000|2023-07-11 11:20:00|4285.1|4283.6|4286.1|4284.6|4286.1|4284.6|4285.1|4283.6|4126
1689074700000|2023-07-11 11:25:00|4287.1|4285.6|4286.1|4284.6|4287.1|4285.6|4286.1|4284.6|1962
1689075000000|2023-07-11 11:30:00|4287.1|4285.6|4287.1|4285.6|4287.1|4285.6|4286.1|4284.6|1121
1689075300000|2023-07-11 11:35:00|4286.1|4284.6|4286.1|4284.6|4287.1|4285.6|4286.1|4284.6|1690
1689075600000|2023-07-11 11:40:00|4285.26|4283.76|4286.26|4284.76|4286.26|4284.76|4284.26|4282.76|3245
1689075900000|2023-07-11 11:45:00|4285.26|4283.76|4287.26|4285.76|4287.26|4285.76|4285.26|4283.76|2794
1689076200000|2023-07-11 11:50:00|4286.26|4284.76|4287.26|4285.76|4287.26|4285.76|4286.26|4284.76|1787
1689076500000|2023-07-11 11:55:00|4286.26|4284.76|4288.26|4286.76|4288.26|4286.76|4286.26|4284.76|2634
1689076800000|2023-07-11 12:00:00|4287.26|4285.76|4288.26|4286.76|4288.26|4286.76|4287.26|4285.76|2904
1689077100000|2023-07-11 12:05:00|4289.26|4287.76|4289.26|4287.76|4290.26|4288.76|4289.26|4287.76|2875
1689077400000|2023-07-11 12:10:00|4288.26|4286.76|4289.26|4287.76|4289.26|4287.76|4288.26|4286.76|3315
1689077700000|2023-07-11 12:15:00|4288.26|4286.76|4288.26|4286.76|4289.26|4287.76|4288.26|4286.76|6070
1689078000000|2023-07-11 12:20:00|4289.26|4287.76|4290.26|4288.76|4290.26|4288.76|4288.26|4286.76|8453
1689078300000|2023-07-11 12:25:00|4291.26|4289.76|4293.26|4291.76|4293.26|4291.76|4291.26|4289.76|7948
1689078600000|2023-07-11 12:30:00|4294.26|4292.76|4298.26|4296.76|4299.26|4297.76|4293.26|4291.76|13623
1689078900000|2023-07-11 12:35:00|4299.26|4297.76|4297.26|4295.76|4299.26|4297.76|4295.26|4293.76|10007
1689079200000|2023-07-11 12:40:00|4296.26|4294.76|4297.26|4295.76|4298.26|4296.76|4296.26|4294.76|6961
1689079500000|2023-07-11 12:45:00|4298.26|4296.76|4298.26|4296.76|4298.26|4296.76|4295.26|4293.76|2993
1689079800000|2023-07-11 12:50:00|4297.26|4295.76|4299.26|4297.76|4299.26|4297.76|4297.26|4295.76|7797
1689080100000|2023-07-11 12:55:00|4299.76|4298.26|4300.26|4298.76|4301.26|4299.76|4299.26|4297.76|11645
1689080400000|2023-07-11 13:00:00|4299.26|4297.76|4300.26|4298.76|4300.26|4298.76|4298.26|4296.76|3882
1689080700000|2023-07-11 13:05:00|4299.26|4297.76|4300.26|4298.76|4300.26|4298.76|4299.26|4297.76|2489
1689081000000|2023-07-11 13:10:00|4301.26|4299.76|4301.26|4299.76|4302.26|4300.76|4301.26|4299.76|8508
1689081300000|2023-07-11 13:15:00|4300.26|4298.76|4297.26|4295.76|4301.26|4299.76|4297.26|4295.76|8830
1689081600000|2023-07-11 13:20:00|4296.26|4294.76|4294.26|4292.76|4296.26|4294.76|4294.26|4292.76|12841
1689081900000|2023-07-11 13:25:00|4295.26|4293.76|4295.26|4293.76|4296.26|4294.76|4294.26|4292.76|7197
1689082200000|2023-07-11 13:30:00|4296.26|4294.76|4297.26|4295.76|4297.26|4295.76|4295.26|4293.76|7532
1689082500000|2023-07-11 13:35:00|4298.26|4296.76|4298.26|4296.76|4298.26|4296.76|4296.26|4294.76|11009
1689082800000|2023-07-11 13:40:00|4297.26|4295.76|4290.26|4288.76|4298.26|4296.76|4289.26|4287.76|14179
1689083100000|2023-07-11 13:45:00|4291.26|4289.76|4291.26|4289.76|4293.26|4291.76|4289.26|4287.76|6650
1689083400000|2023-07-11 13:50:00|4290.26|4288.76|4289.26|4287.76|4291.26|4289.76|4288.26|4286.76|6350
1689083700000|2023-07-11 13:55:00|4288.26|4286.76|4291.26|4289.76|4291.26|4289.76|4288.26|4286.76|4211
1689084000000|2023-07-11 14:00:00|4292.26|4290.76|4287.26|4285.76|4292.26|4290.76|4286.26|4284.76|10868
1689084300000|2023-07-11 14:05:00|4286.26|4284.76|4282.26|4280.76|4286.26|4284.76|4281.26|4279.76|9910
1689084600000|2023-07-11 14:10:00|4282.47|4280.97|4281.47|4279.97|4283.47|4281.97|4280.47|4278.97|5943
1689084900000|2023-07-11 14:15:00|4282.47|4280.97|4285.47|4283.97|4285.47|4283.97|4281.47|4279.97|10664
1689085200000|2023-07-11 14:20:00|4284.47|4282.97|4285.47|4283.97|4285.47|4283.97|4283.47|4281.97|10427
1689085500000|2023-07-11 14:25:00|4286.47|4284.97|4284.47|4282.97|4287.47|4285.97|4284.47|4282.97|3755
1689085800000|2023-07-11 14:30:00|4283.47|4281.97|4282.47|4280.97|4284.47|4282.97|4282.47|4280.97|5370
1689086100000|2023-07-11 14:35:00|4281.47|4279.97|4282.47|4280.97|4283.47|4281.97|4281.47|4279.97|15502
1689086400000|2023-07-11 14:40:00|4283.47|4281.97|4284.47|4282.97|4284.47|4282.97|4281.47|4279.97|4755
1689086700000|2023-07-11 14:45:00|4283.47|4281.97|4285.47|4283.97|4286.47|4284.97|4283.47|4281.97|4992
1689087000000|2023-07-11 14:50:00|4284.47|4282.97|4284.47|4282.97|4285.47|4283.97|4283.47|4281.97|5122
1689087300000|2023-07-11 14:55:00|4285.47|4283.97|4285.47|4283.97|4285.47|4283.97|4284.47|4282.97|6480
1689087600000|2023-07-11 15:00:00|4286.47|4284.97|4288.47|4286.97|4288.47|4286.97|4285.47|4283.97|6836
1689087900000|2023-07-11 15:05:00|4287.47|4285.97|4287.47|4285.97|4288.47|4286.97|4286.47|4284.97|6102
1689088200000|2023-07-11 15:10:00|4288.47|4286.97|4289.47|4287.97|4289.47|4287.97|4288.47|4286.97|5683
1689088500000|2023-07-11 15:15:00|4290.47|4288.97|4288.47|4286.97|4291.47|4289.97|4288.47|4286.97|5956
1689088800000|2023-07-11 15:20:00|4289.47|4287.97|4287.47|4285.97|4289.47|4287.97|4287.47|4285.97|11772
1689089100000|2023-07-11 15:25:00|4286.47|4284.97|4286.47|4284.97|4287.47|4285.97|4286.47|4284.97|27351
1689089400000|2023-07-11 15:30:00|4287.47|4285.97|4286.47|4284.97|4287.47|4285.97|4285.47|4283.97|26879
1689089700000|2023-07-11 15:35:00|4287.47|4285.97|4288.47|4286.97|4288.47|4286.97|4286.47|4284.97|27572
1689090000000|2023-07-11 15:40:00|4289.47|4287.97|4288.47|4286.97|4289.47|4287.97|4287.47|4285.97|10098
1689090300000|2023-07-11 15:45:00|4287.47|4285.97|4288.47|4286.97|4289.47|4287.97|4287.47|4285.97|7859
1689090600000|2023-07-11 15:50:00|4289.47|4287.97|4291.47|4289.97|4291.47|4289.97|4289.47|4287.97|4960
1689090900000|2023-07-11 15:55:00|4290.47|4288.97|4292.47|4290.97|4292.47|4290.97|4290.47|4288.97|1741
1689091200000|2023-07-11 16:00:00|4293.47|4291.97|4293.47|4291.97|4294.47|4292.97|4293.47|4291.97|6266
1689091500000|2023-07-11 16:05:00|4294.47|4292.97|4293.47|4291.97|4294.47|4292.97|4293.47|4291.97|4525
1689091800000|2023-07-11 16:10:00|4294.47|4292.97|4294.47|4292.97|4294.47|4292.97|4294.47|4292.97|494
1689092100000|2023-07-11 16:15:00|4295.47|4293.97|4294.47|4292.97|4295.47|4293.97|4294.47|4292.97|1508
1689092400000|2023-07-11 16:20:00|4295.47|4293.97|4295.47|4293.97|4295.47|4293.97|4295.47|4293.97|588
1689092700000|2023-07-11 16:25:00|4294.47|4292.97|4292.47|4290.97|4294.47|4292.97|4290.47|4288.97|2276
1689093000000|2023-07-11 16:30:00|4291.47|4289.97|4292.47|4290.97|4293.47|4291.97|4291.47|4289.97|655
1689093300000|2023-07-11 16:35:00|4291.47|4289.97|4292.47|4290.97|4292.47|4290.97|4291.47|4289.97|933
1689093600000|2023-07-11 16:40:00|||||||||379
1689093900000|2023-07-11 16:45:00|4291.47|4289.97|4293.47|4291.97|4293.47|4291.97|4291.47|4289.97|1243
1689094200000|2023-07-11 16:50:00|4294.47|4292.97|4294.47|4292.97|4294.47|4292.97|4294.47|4292.97|1421
1689094500000|2023-07-11 16:55:00|4293.47|4291.97|4294.47|4292.97|4294.47|4292.97|4292.47|4290.97|1779
1689094800000|2023-07-11 17:00:00|||||||||605
1689095100000|2023-07-11 17:05:00|4293.47|4291.97|4294.47|4292.97|4294.47|4292.97|4293.47|4291.97|1600
1689095400000|2023-07-11 17:10:00|4293.47|4291.97|4293.47|4291.97|4293.47|4291.97|4292.47|4290.97|625
1689095700000|2023-07-11 17:15:00|4292.47|4290.97|4293.47|4291.97|4293.47|4291.97|4292.47|4290.97|1576
1689096000000|2023-07-11 17:20:00|4294.47|4292.97|4292.47|4290.97|4294.47|4292.97|4292.47|4290.97|1105
1689096300000|2023-07-11 17:25:00|4293.47|4291.97|4293.47|4291.97|4293.47|4291.97|4292.47|4290.97|2786
1689096600000|2023-07-11 17:30:00|||||||||182
1689096900000|2023-07-11 17:35:00|4294.47|4292.97|4294.47|4292.97|4294.47|4292.97|4293.47|4291.97|1526
1689097200000|2023-07-11 17:40:00|4293.47|4291.97|4293.47|4291.97|4294.47|4292.97|4293.47|4291.97|589
1689097500000|2023-07-11 17:45:00|4292.47|4290.97|4293.47|4291.97|4293.47|4291.97|4291.47|4289.97|619
1689097800000|2023-07-11 17:50:00|||||||||111
1689098100000|2023-07-11 17:55:00|4294.47|4292.97|4294.47|4292.97|4295.47|4293.97|4293.47|4291.97|2907
1689098400000|2023-07-11 18:00:00|4293.47|4291.97|4294.47|4292.97|4294.47|4292.97|4293.47|4291.97|451
1689098700000|2023-07-11 18:05:00|||||||||182
1689099000000|2023-07-11 18:10:00|4293.47|4291.97|4293.47|4291.97|4293.47|4291.97|4292.47|4290.97|832
1689099300000|2023-07-11 18:15:00|4292.47|4290.97|4292.47|4290.97|4293.47|4291.97|4292.47|4290.97|1079
1689099600000|2023-07-11 18:20:00|4291.47|4289.97|4291.47|4289.97|4292.47|4290.97|4291.47|4289.97|497
1689099900000|2023-07-11 18:25:00|4292.47|4290.97|4293.47|4291.97|4293.47|4291.97|4292.47|4290.97|346
1689100200000|2023-07-11 18:30:00|4292.47|4290.97|4292.47|4290.97|4293.47|4291.97|4292.47|4290.97|2091
1689100500000|2023-07-11 18:35:00|4291.97|4290.47|4292.47|4290.97|4293.47|4291.97|4291.47|4289.97|879
1689100800000|2023-07-11 18:40:00|4292.97|4291.47|4294.47|4292.97|4294.47|4292.97|4292.47|4290.97|363
1689101100000|2023-07-11 18:45:00|4293.47|4291.97|4294.47|4292.97|4294.47|4292.97|4293.47|4291.97|407
1689101400000|2023-07-11 18:50:00|4295.47|4293.97|4295.47|4293.97|4295.47|4293.97|4295.47|4293.97|110
1689101700000|2023-07-11 18:55:00|4294.47|4292.97|4297.47|4295.97|4297.47|4295.97|4294.47|4292.97|693
1689102000000|2023-07-11 19:00:00|4296.97|4295.47|4297.47|4295.97|4297.47|4295.97|4296.47|4294.97|990
1689102300000|2023-07-11 19:05:00|4296.47|4294.97|4297.47|4295.97|4297.47|4295.97|4295.47|4293.97|763
1689102600000|2023-07-11 19:10:00|4296.47|4294.97|4295.47|4293.97|4297.47|4295.97|4295.47|4293.97|661
1689102900000|2023-07-11 19:15:00|4295.97|4294.47|4297.47|4295.97|4297.47|4295.97|4295.47|4293.97|1157
1689103200000|2023-07-11 19:20:00|4296.97|4295.47|4297.47|4295.97|4297.47|4295.97|4296.47|4294.97|375
1689103500000|2023-07-11 19:25:00|||||||||990
1689103800000|2023-07-11 19:30:00|4296.47|4294.97|4297.47|4295.97|4297.47|4295.97|4296.47|4294.97|1322
1689104100000|2023-07-11 19:35:00|4298.47|4296.97|4298.47|4296.97|4298.47|4296.97|4298.47|4296.97|610
1689104400000|2023-07-11 19:40:00|4299.47|4297.97|4300.47|4298.97|4300.47|4298.97|4299.47|4297.97|612
1689104700000|2023-07-11 19:45:00|4301.47|4299.97|4302.47|4300.97|4302.47|4300.97|4300.47|4298.97|1387
1689105000000|2023-07-11 19:50:00|4301.47|4299.97|4301.47|4299.97|4303.47|4301.97|4301.47|4299.97|2632
1689105300000|2023-07-11 19:55:00|4302.47|4300.97|4302.47|4300.97|4302.47|4300.97|4301.47|4299.97|2524
1689105600000|2023-07-11 20:00:00|4302.02|4299.02|4300.52|4297.52|4302.02|4299.02|4299.32|4296.32|40
1689105900000|2023-07-11 20:05:00|4300.42|4297.42|4300.72|4297.72|4301.22|4298.22|4299.82|4296.82|0
1689106200000|2023-07-11 20:10:00|4300.52|4297.52|4300.32|4297.32|4301.02|4298.02|4300.02|4297.02|0
1689106500000|2023-07-11 20:15:00|4300.52|4297.52|4301.02|4298.02|4301.52|4298.52|4300.32|4297.32|0
1689106800000|2023-07-11 20:20:00|4300.72|4297.72|4301.52|4298.52|4301.52|4298.52|4300.72|4297.72|0
1689107100000|2023-07-11 20:25:00|4301.22|4298.22|4301.52|4298.52|4301.72|4298.72|4301.02|4298.02|0
1689107400000|2023-07-11 20:30:00|4301.72|4298.72|4301.22|4298.22|4301.72|4298.72|4301.22|4298.22|0
1689107700000|2023-07-11 20:35:00|4301.02|4298.02|4301.22|4298.22|4301.22|4298.22|4301.02|4298.02|0
1689108000000|2023-07-11 20:40:00|4301.12|4298.12|4301.22|4298.22|4301.52|4298.52|4301.02|4298.02|0
1689108300000|2023-07-11 20:45:00|4301.02|4298.02|4301.12|4298.12|4301.62|4298.62|4301.02|4298.02|0
1689108600000|2023-07-11 20:50:00|4301.02|4298.02|4301.02|4298.02|4301.22|4298.22|4301.02|4298.02|0
1689108900000|2023-07-11 20:55:00|4301.22|4298.22|4301.32|4298.32|4301.52|4298.52|4301.02|4298.02|0
1689109200000|2023-07-11 21:00:00|4301.22|4298.22|4301.42|4298.42|4301.62|4298.62|4301.22|4298.22|0
1689109500000|2023-07-11 21:05:00|4301.32|4298.32|4301.72|4298.72|4301.72|4298.72|4301.32|4298.32|0
1689109800000|2023-07-11 21:10:00|4301.62|4298.62|4301.82|4298.82|4301.82|4298.82|4301.62|4298.62|0
1689110100000|2023-07-11 21:15:00|4301.72|4298.72|4301.82|4298.82|4301.82|4298.82|4301.42|4298.42|0
1689110700000|2023-07-11 21:25:00|4301.52|4298.52|4301.52|4298.52|4301.62|4298.62|4301.52|4298.52|0
1689111300000|2023-07-11 21:35:00|4301.42|4298.42|4301.52|4298.52|4301.52|4298.52|4301.42|4298.42|0
1689111600000|2023-07-11 21:40:00|4301.32|4298.32|4301.32|4298.32|4301.42|4298.42|4300.72|4297.72|0
1689111900000|2023-07-11 21:45:00|4301.22|4298.22|4301.32|4298.32|4301.42|4298.42|4301.02|4298.02|0
1689112200000|2023-07-11 21:50:00|4301.42|4298.42|4301.02|4298.02|4301.62|4298.62|4301.02|4298.02|0
1689112500000|2023-07-11 21:55:00|4300.92|4297.92|4301.02|4298.02|4301.22|4298.22|4300.82|4297.82|0
1689112800000|2023-07-11 22:00:00|4299.92|4296.92|4300.02|4297.02|4300.52|4297.52|4299.12|4296.12|0
1689113100000|2023-07-11 22:05:00|4299.92|4296.92|4301.52|4298.52|4302.02|4299.02|4299.92|4296.92|0
1689113400000|2023-07-11 22:10:00|4301.72|4298.72|4302.22|4299.22|4302.62|4299.62|4301.72|4298.72|0
1689113700000|2023-07-11 22:15:00|4302.12|4299.12|4301.72|4298.72|4302.22|4299.22|4301.72|4298.72|0
1689114000000|2023-07-11 22:20:00|4301.82|4298.82|4302.42|4299.42|4302.42|4299.42|4301.82|4298.82|0
1689114300000|2023-07-11 22:25:00|4302.22|4299.22|4301.72|4298.72|4302.32|4299.32|4301.72|4298.72|0
1689114600000|2023-07-11 22:30:00|4302.02|4299.02|4302.02|4299.02|4302.22|4299.22|4301.72|4298.72|0
1689114900000|2023-07-11 22:35:00|4301.72|4298.72|4301.72|4298.72|4302.22|4299.22|4301.72|4298.72|0
1689115200000|2023-07-11 22:40:00|4301.62|4298.62|4302.22|4299.22|4302.42|4299.42|4301.62|4298.62|0
1689115500000|2023-07-11 22:45:00|4302.02|4299.02|4302.72|4299.72|4302.72|4299.72|4302.02|4299.02|0
1689115800000|2023-07-11 22:50:00|4302.42|4299.42|4302.42|4299.42|4302.62|4299.62|4302.42|4299.42|0
1689116100000|2023-07-11 22:55:00|4302.72|4299.72|4303.42|4300.42|4303.72|4300.72|4302.42|4299.42|0
1689116400000|2023-07-11 23:00:00|4303.72|4300.72|4304.42|4301.42|4304.92|4301.92|4303.72|4300.72|0
1689116700000|2023-07-11 23:05:00|4304.52|4301.52|4304.62|4301.62|4304.92|4301.92|4304.42|4301.42|0
1689117000000|2023-07-11 23:10:00|4304.72|4301.72|4304.72|4301.72|4304.92|4301.92|4304.62|4301.62|0
1689117300000|2023-07-11 23:15:00|4304.62|4301.62|4303.22|4300.22|4305.12|4302.12|4303.22|4300.22|0
1689117600000|2023-07-11 23:20:00|4303.42|4300.42|4302.22|4299.22|4303.92|4300.92|4301.82|4298.82|0
1689117900000|2023-07-11 23:25:00|4302.02|4299.02|4300.72|4297.72|4302.42|4299.42|4300.72|4297.72|0
1689118200000|2023-07-11 23:30:00|4301.02|4298.02|4301.52|4298.52|4301.72|4298.72|4300.52|4297.52|0
1689118500000|2023-07-11 23:35:00|4301.22|4298.22|4301.22|4298.22|4301.52|4298.52|4301.02|4298.02|0
1689118800000|2023-07-11 23:40:00|4301.32|4298.32|4301.72|4298.72|4302.12|4299.12|4301.22|4298.22|0
1689119100000|2023-07-11 23:45:00|4301.82|4298.82|4301.52|4298.52|4302.02|4299.02|4301.22|4298.22|0
1689119400000|2023-07-11 23:50:00|4301.72|4298.72|4301.22|4298.22|4301.72|4298.72|4301.22|4298.22|0
1689119700000|2023-07-11 23:55:00|4301.02|4298.02|4301.22|4298.22|4301.52|4298.52|4301.02|4298.02|0
1689120000000|2023-07-12 00:00:00|4301.02|4298.02|4301.22|4298.22|4301.72|4298.72|4300.52|4297.52|0
1689120300000|2023-07-12 00:05:00|4301.32|4298.32|4302.02|4299.02|4302.02|4299.02|4301.22|4298.22|0
1689120600000|2023-07-12 00:10:00|4301.72|4298.72|4300.72|4297.72|4301.72|4298.72|4300.32|4297.32|0
1689120900000|2023-07-12 00:15:00|4300.52|4297.52|4300.72|4298.72|4301.72|4299.72|4300.52|4297.52|188
1689121200000|2023-07-12 00:20:00|4301.72|4299.72|4299.72|4297.72|4301.72|4299.72|4299.72|4297.72|309
1689121500000|2023-07-12 00:25:00|4300.72|4298.72|4300.72|4298.72|4300.72|4298.72|4299.72|4297.72|101
1689121800000|2023-07-12 00:30:00|4299.72|4297.72|4299.72|4297.72|4300.72|4298.72|4299.72|4297.72|167
1689122100000|2023-07-12 00:35:00|4300.22|4298.22|4299.72|4297.72|4300.72|4298.72|4299.72|4297.72|120
1689122400000|2023-07-12 00:40:00|4298.72|4296.72|4298.72|4296.72|4299.72|4297.72|4298.72|4296.72|88
1689122700000|2023-07-12 00:45:00|4299.72|4297.72|4299.72|4297.72|4299.72|4297.72|4298.72|4296.72|306
1689123000000|2023-07-12 00:50:00|4299.22|4297.22|4299.72|4297.72|4299.72|4297.72|4298.72|4296.72|117
1689123300000|2023-07-12 00:55:00|4300.72|4298.72|4300.72|4298.72|4300.72|4298.72|4299.72|4297.72|120
1689123600000|2023-07-12 01:00:00|4299.72|4297.72|4300.72|4298.72|4300.72|4298.72|4299.72|4297.72|257
1689123900000|2023-07-12 01:05:00|4301.72|4299.72|4301.72|4299.72|4301.72|4299.72|4301.72|4299.72|62
1689124200000|2023-07-12 01:10:00|4300.72|4298.72|4301.72|4299.72|4301.72|4299.72|4300.72|4298.72|222
1689124500000|2023-07-12 01:15:00|4300.72|4298.72|4301.72|4299.72|4302.72|4300.72|4300.72|4298.72|97
1689124800000|2023-07-12 01:20:00|4301.22|4299.22|4300.72|4298.72|4301.72|4299.72|4300.72|4298.72|101
1689125100000|2023-07-12 01:25:00|||||||||6
1689125400000|2023-07-12 01:30:00|4299.72|4297.72|4299.72|4297.72|4299.72|4297.72|4298.72|4296.72|491
1689125700000|2023-07-12 01:35:00|4300.72|4298.72|4300.72|4298.72|4300.72|4298.72|4300.72|4298.72|25
1689126000000|2023-07-12 01:40:00|4301.72|4299.72|4302.72|4300.72|4302.72|4300.72|4301.72|4299.72|225
1689126300000|2023-07-12 01:45:00|4301.72|4299.72|4301.72|4299.72|4302.72|4300.72|4301.72|4299.72|63
1689126600000|2023-07-12 01:50:00|4300.72|4298.72|4301.72|4299.72|4302.72|4300.72|4300.72|4298.72|57
1689126900000|2023-07-12 01:55:00|4302.72|4300.72|4300.72|4298.72|4302.72|4300.72|4300.72|4298.72|30
1689127200000|2023-07-12 02:00:00|4301.72|4299.72|4301.72|4299.72|4301.72|4299.72|4300.72|4298.72|88
1689127500000|2023-07-12 02:05:00|4302.72|4300.72|4301.72|4299.72|4302.72|4300.72|4300.72|4298.72|151
1689127800000|2023-07-12 02:10:00|4302.72|4300.72|4302.72|4300.72|4302.72|4300.72|4301.72|4299.72|91
1689128100000|2023-07-12 02:15:00|4301.72|4299.72|4301.72|4299.72|4302.72|4300.72|4301.72|4299.72|44
1689128400000|2023-07-12 02:20:00|4302.72|4300.72|4302.72|4300.72|4302.72|4300.72|4301.72|4299.72|60
1689128700000|2023-07-12 02:25:00|4301.72|4299.72|4302.72|4300.72|4302.72|4300.72|4301.72|4299.72|51
1689129000000|2023-07-12 02:30:00|4302.22|4300.22|4302.72|4300.72|4302.72|4300.72|4301.72|4299.72|138
1689129300000|2023-07-12 02:35:00|4301.72|4299.72|4302.72|4300.72|4302.72|4300.72|4301.72|4299.72|45
1689129600000|2023-07-12 02:40:00|4301.72|4299.72|4302.72|4300.72|4302.72|4300.72|4301.72|4299.72|33
1689129900000|2023-07-12 02:45:00|||||||||9
1689130200000|2023-07-12 02:50:00|4303.72|4301.72|4303.72|4301.72|4303.72|4301.72|4302.72|4300.72|556
1689130500000|2023-07-12 02:55:00|4302.72|4300.72|4303.72|4301.72|4303.72|4301.72|4302.72|4300.72|51
1689130800000|2023-07-12 03:00:00|4302.72|4300.72|4302.72|4300.72|4303.72|4301.72|4302.72|4300.72|123
1689131100000|2023-07-12 03:05:00|4303.72|4301.72|4303.72|4301.72|4303.72|4301.72|4303.72|4301.72|145
1689131400000|2023-07-12 03:10:00|4303.22|4301.22|4303.72|4301.72|4303.72|4301.72|4302.72|4300.72|61
1689131700000|2023-07-12 03:15:00|||||||||11
1689132300000|2023-07-12 03:25:00|4302.72|4300.72|4303.72|4301.72|4303.72|4301.72|4302.72|4300.72|109
1689132600000|2023-07-12 03:30:00|4304.72|4302.72|4304.72|4302.72|4304.72|4302.72|4303.72|4301.72|272
1689132900000|2023-07-12 03:35:00|4305.72|4303.72|4304.72|4302.72|4305.72|4303.72|4304.72|4302.72|17
1689133200000|2023-07-12 03:40:00|4303.72|4301.72|4304.72|4302.72|4304.72|4302.72|4303.72|4301.72|25
1689133500000|2023-07-12 03:45:00|4304.22|4302.22|4304.72|4302.72|4304.72|4302.72|4304.22|4302.22|10
1689133800000|2023-07-12 03:50:00|4303.72|4301.72|4304.72|4302.72|4304.72|4302.72|4303.72|4301.72|5
1689134100000|2023-07-12 03:55:00|||||||||14
1689134400000|2023-07-12 04:00:00|4305.72|4303.72|4304.72|4302.72|4305.72|4303.72|4304.72|4302.72|46
1689134700000|2023-07-12 04:05:00|4305.72|4303.72|4304.72|4302.72|4305.72|4303.72|4304.72|4302.72|54
1689135000000|2023-07-12 04:10:00|4305.72|4303.72|4304.72|4302.72|4305.72|4303.72|4304.72|4302.72|11
1689135300000|2023-07-12 04:15:00|4305.72|4303.72|4306.22|4304.22|4306.72|4304.72|4304.72|4302.72|163
1689135600000|2023-07-12 04:20:00|4305.72|4303.72|4305.72|4303.72|4305.72|4303.72|4305.72|4303.72|6
1689135900000|2023-07-12 04:25:00|4306.72|4304.72|4306.72|4304.72|4306.72|4304.72|4305.72|4303.72|53
1689136200000|2023-07-12 04:30:00|4306.22|4304.22|4305.72|4303.72|4306.22|4304.22|4305.72|4303.72|106
1689136800000|2023-07-12 04:40:00|4304.72|4302.72|4304.72|4302.72|4304.72|4302.72|4304.72|4302.72|172
1689137100000|2023-07-12 04:45:00|4305.72|4303.72|4305.72|4303.72|4305.72|4303.72|4305.72|4303.72|22
1689137400000|2023-07-12 04:50:00|||||||||15
1689137700000|2023-07-12 04:55:00|||||||||40
1689138000000|2023-07-12 05:00:00|4306.72|4304.72|4306.72|4304.72|4306.72|4304.72|4306.72|4304.72|73
1689138300000|2023-07-12 05:05:00|4305.72|4303.72|4305.72|4303.72|4305.72|4303.72|4305.72|4303.72|48
1689138600000|2023-07-12 05:10:00|4306.72|4304.72|4306.72|4304.72|4306.72|4304.72|4305.72|4303.72|90
1689138900000|2023-07-12 05:15:00|4305.72|4303.72|4306.72|4304.72|4306.72|4304.72|4305.72|4303.72|168
1689139200000|2023-07-12 05:20:00|||||||||258
1689139500000|2023-07-12 05:25:00|||||||||90
1689139800000|2023-07-12 05:30:00|4307.72|4305.72|4306.72|4304.72|4307.72|4305.72|4305.72|4303.72|191
1689140100000|2023-07-12 05:35:00|4305.72|4303.72|4305.72|4303.72|4306.72|4304.72|4305.72|4303.72|160
1689140400000|2023-07-12 05:40:00|4306.72|4304.72|4305.72|4303.72|4306.72|4304.72|4304.72|4302.72|328
1689140700000|2023-07-12 05:45:00|4305.22|4303.22|4305.22|4303.22|4305.22|4303.22|4305.22|4303.22|212
1689141000000|2023-07-12 05:50:00|4304.72|4302.72|4304.72|4302.72|4305.72|4303.72|4304.72|4302.72|242
1689141300000|2023-07-12 05:55:00|||||||||87
1689141600000|2023-07-12 06:00:00|4304.47|4302.97|4304.47|4302.97|4305.47|4303.97|4303.47|4301.97|1557
1689141900000|2023-07-12 06:05:00|4305.47|4303.97|4304.47|4302.97|4305.47|4303.97|4304.47|4302.97|2083
1689142200000|2023-07-12 06:10:00|4304.97|4303.47|4307.47|4305.97|4307.47|4305.97|4304.97|4303.47|1214
1689142500000|2023-07-12 06:15:00|||||||||255
1689142800000|2023-07-12 06:20:00|4306.47|4304.97|4307.47|4305.97|4307.47|4305.97|4306.47|4304.97|1571
1689143100000|2023-07-12 06:25:00|4306.47|4304.97|4307.47|4305.97|4307.97|4306.47|4306.47|4304.97|1327
1689143400000|2023-07-12 06:30:00|4308.47|4306.97|4309.47|4307.97|4309.47|4307.97|4308.47|4306.97|2023
1689143700000|2023-07-12 06:35:00|4308.97|4307.47|4307.47|4305.97|4308.97|4307.47|4307.47|4305.97|550
1689144000000|2023-07-12 06:40:00|4306.47|4304.97|4306.47|4304.97|4307.47|4305.97|4306.47|4304.97|1266
1689144300000|2023-07-12 06:45:00|4305.47|4303.97|4304.47|4302.97|4305.47|4303.97|4304.47|4302.97|762
1689144600000|2023-07-12 06:50:00|4303.47|4301.97|4303.47|4301.97|4303.47|4301.97|4302.47|4300.97|915
1689144900000|2023-07-12 06:55:00|4302.47|4300.97|4306.47|4304.97|4306.47|4304.97|4302.47|4300.97|1252
1689145200000|2023-07-12 07:00:00|4305.47|4303.97|4306.47|4304.97|4308.47|4306.97|4301.47|4299.97|14631
1689145500000|2023-07-12 07:05:00|4307.47|4305.97|4301.47|4299.97|4309.47|4307.97|4301.47|4299.97|8617
1689145800000|2023-07-12 07:10:00|4302.47|4300.97|4298.47|4296.97|4304.47|4302.97|4298.47|4296.97|5999
1689146100000|2023-07-12 07:15:00|4299.47|4297.97|4304.47|4302.97|4305.47|4303.97|4298.47|4296.97|6795
1689146400000|2023-07-12 07:20:00|4305.47|4303.97|4302.47|4300.97|4305.47|4303.97|4302.47|4300.97|3462
1689146700000|2023-07-12 07:25:00|4303.47|4301.97|4306.47|4304.97|4307.47|4305.97|4303.47|4301.97|3618
1689147000000|2023-07-12 07:30:00|4307.47|4305.97|4307.47|4305.97|4308.47|4306.97|4304.47|4302.97|4699
1689147300000|2023-07-12 07:35:00|4308.47|4306.97|4310.47|4308.97|4310.47|4308.97|4308.47|4306.97|4730
1689147600000|2023-07-12 07:40:00|4310.75|4309.25|4311.75|4310.25|4312.75|4311.25|4309.75|4308.25|3561
1689147900000|2023-07-12 07:45:00|4310.75|4309.25|4313.75|4312.25|4313.75|4312.25|4310.75|4309.25|3397
1689148200000|2023-07-12 07:50:00|4314.75|4313.25|4317.75|4316.25|4317.75|4316.25|4313.75|4312.25|6558
1689148500000|2023-07-12 07:55:00|4316.75|4315.25|4317.75|4316.25|4318.75|4317.25|4316.75|4315.25|7435
1689148800000|2023-07-12 08:00:00|4316.75|4315.25|4319.75|4318.25|4320.75|4319.25|4316.75|4315.25|7067
1689149100000|2023-07-12 08:05:00|4320.75|4319.25|4322.75|4321.25|4323.75|4322.25|4318.75|4317.25|6740
1689149400000|2023-07-12 08:10:00|4323.75|4322.25|4325.75|4324.25|4325.75|4324.25|4323.75|4322.25|6963
1689149700000|2023-07-12 08:15:00|4324.75|4323.25|4325.75|4324.25|4325.75|4324.25|4324.75|4323.25|11077
1689150000000|2023-07-12 08:20:00|4324.75|4323.25|4319.75|4318.25|4324.75|4323.25|4319.75|4318.25|11700
1689150300000|2023-07-12 08:25:00|4320.75|4319.25|4323.75|4322.25|4324.75|4323.25|4320.75|4319.25|5648
1689150600000|2023-07-12 08:30:00|4324.75|4323.25|4326.75|4325.25|4326.75|4325.25|4324.75|4323.25|7756
1689150900000|2023-07-12 08:35:00|4325.75|4324.25|4324.75|4323.25|4326.75|4325.25|4324.75|4323.25|7969
1689151200000|2023-07-12 08:40:00|4325.75|4324.25|4324.75|4323.25|4326.75|4325.25|4323.75|4322.25|4429
1689151500000|2023-07-12 08:45:00|4325.75|4324.25|4324.75|4323.25|4325.75|4324.25|4323.75|4322.25|4056
1689151800000|2023-07-12 08:50:00|4325.75|4324.25|4321.75|4320.25|4325.75|4324.25|4321.75|4320.25|6466
1689152100000|2023-07-12 08:55:00|4322.75|4321.25|4322.75|4321.25|4323.75|4322.25|4321.75|4320.25|3788
1689152400000|2023-07-12 09:00:00|4323.75|4322.25|4324.75|4323.25|4324.75|4323.25|4323.75|4322.25|7549
1689152700000|2023-07-12 09:05:00|4323.75|4322.25|4326.75|4325.25|4326.75|4325.25|4323.75|4322.25|3240
1689153000000|2023-07-12 09:10:00|4325.75|4324.25|4326.75|4325.25|4326.75|4325.25|4325.75|4324.25|3122
1689153300000|2023-07-12 09:15:00|4327.75|4326.25|4325.75|4324.25|4327.75|4326.25|4324.75|4323.25|4467
1689153600000|2023-07-12 09:20:00|4324.75|4323.25|4324.75|4323.25|4325.75|4324.25|4324.75|4323.25|6986
1689153900000|2023-07-12 09:25:00|4325.75|4324.25|4325.75|4324.25|4325.75|4324.25|4324.75|4323.25|2497
1689154200000|2023-07-12 09:30:00|4324.75|4323.25|4323.75|4322.25|4326.75|4325.25|4321.75|4320.25|4936
1689154500000|2023-07-12 09:35:00|4324.75|4323.25|4326.75|4325.25|4326.75|4325.25|4324.75|4323.25|2090
1689154800000|2023-07-12 09:40:00|4325.75|4324.25|4326.75|4325.25|4327.75|4326.25|4325.75|4324.25|2598
1689155100000|2023-07-12 09:45:00|4327.75|4326.25|4326.75|4325.25|4327.75|4326.25|4326.75|4325.25|5510
1689155400000|2023-07-12 09:50:00|4325.75|4324.25|4325.75|4324.25|4326.75|4325.25|4324.75|4323.25|6121
1689155700000|2023-07-12 09:55:00|4324.75|4323.25|4325.75|4324.25|4325.75|4324.25|4324.75|4323.25|4641
1689156000000|2023-07-12 10:00:00|4324.75|4323.25|4323.75|4322.25|4325.75|4324.25|4322.75|4321.25|4491
1689156300000|2023-07-12 10:05:00|||||||||2592
1689156600000|2023-07-12 10:10:00|4322.75|4321.25|4321.75|4320.25|4322.75|4321.25|4321.75|4320.25|2335
1689156900000|2023-07-12 10:15:00|4322.75|4321.25|4322.75|4321.25|4322.75|4321.25|4321.75|4320.25|2515
1689157200000|2023-07-12 10:20:00|4321.75|4320.25|4322.75|4321.25|4322.75|4321.25|4321.75|4320.25|3283
1689157500000|2023-07-12 10:25:00|4323.75|4322.25|4323.75|4322.25|4323.75|4322.25|4322.75|4321.25|5793
1689157800000|2023-07-12 10:30:00|||||||||3933
1689158100000|2023-07-12 10:35:00|4324.75|4323.25|4324.75|4323.25|4324.75|4323.25|4324.75|4323.25|2619
1689158400000|2023-07-12 10:40:00|4325.75|4324.25|4326.75|4325.25|4326.75|4325.25|4325.75|4324.25|3004
1689158700000|2023-07-12 10:45:00|4325.75|4324.25|4325.75|4324.25|4325.75|4324.25|4324.75|4323.25|3457
1689159000000|2023-07-12 10:50:00|4324.75|4323.25|4323.75|4322.25|4324.75|4323.25|4323.75|4322.25|1754
1689159300000|2023-07-12 10:55:00|4322.75|4321.25|4322.75|4321.25|4322.75|4321.25|4322.75|4321.25|1009
1689159600000|2023-07-12 11:00:00|4323.75|4322.25|4323.75|4322.25|4323.75|4322.25|4323.75|4322.25|2271
1689159900000|2023-07-12 11:05:00|4322.75|4321.25|4321.75|4320.25|4322.75|4321.25|4320.75|4319.25|2682
1689160200000|2023-07-12 11:10:00|4322.75|4321.25|4324.75|4323.25|4324.75|4323.25|4322.75|4321.25|1231
1689160500000|2023-07-12 11:15:00|4325.75|4324.25|4326.75|4325.25|4326.75|4325.25|4325.75|4324.25|1590
1689160800000|2023-07-12 11:20:00|4327.75|4326.25|4326.75|4325.25|4327.75|4326.25|4326.75|4325.25|3612
1689161100000|2023-07-12 11:25:00|4327.75|4326.25|4326.75|4325.25|4327.75|4326.25|4326.75|4325.25|3693
1689161400000|2023-07-12 11:30:00|4327.75|4326.25|4328.75|4327.25|4328.75|4327.25|4327.75|4326.25|4274
1689161700000|2023-07-12 11:35:00|4329.75|4328.25|4329.75|4328.25|4329.75|4328.25|4328.75|4327.25|2075
1689162000000|2023-07-12 11:40:00|4329.29|4327.79|4329.29|4327.79|4329.29|4327.79|4329.29|4327.79|874
1689162300000|2023-07-12 11:45:00|||||||||4780
1689162600000|2023-07-12 11:50:00|4328.29|4326.79|4329.29|4327.79|4329.29|4327.79|4328.29|4326.79|3435
1689162900000|2023-07-12 11:55:00|4330.29|4328.79|4330.29|4328.79|4330.29|4328.79|4329.29|4327.79|2838
1689163200000|2023-07-12 12:00:00|4329.29|4327.79|4329.29|4327.79|4329.29|4327.79|4329.29|4327.79|4419
1689163500000|2023-07-12 12:05:00|4328.79|4327.29|4329.29|4327.79|4329.29|4327.79|4328.29|4326.79|3724
1689163800000|2023-07-12 12:10:00|4328.29|4326.79|4328.29|4326.79|4330.29|4328.79|4328.29|4326.79|4463
1689164100000|2023-07-12 12:15:00|4329.29|4327.79|4328.29|4326.79|4329.79|4328.29|4328.29|4326.79|4801
1689164400000|2023-07-12 12:20:00|4327.29|4325.79|4326.29|4324.79|4328.29|4326.79|4325.29|4323.79|2588
1689164700000|2023-07-12 12:25:00|4325.29|4323.79|4327.79|4326.29|4327.79|4326.29|4325.29|4323.79|7203
1689165000000|2023-07-12 12:30:00|4334.79|4333.29|4343.29|4341.79|4348.29|4346.79|4330.79|4329.29|31629
1689165300000|2023-07-12 12:35:00|4342.29|4340.79|4342.29|4340.79|4346.29|4344.79|4341.29|4339.79|9251
1689165600000|2023-07-12 12:40:00|4341.29|4339.79|4335.29|4333.79|4342.29|4340.79|4334.29|4332.79|10323
1689165900000|2023-07-12 12:45:00|4335.79|4334.29|4333.29|4331.79|4337.29|4335.79|4331.29|4329.79|9962
1689166200000|2023-07-12 12:50:00|4332.79|4331.29|4332.29|4330.79|4336.29|4334.79|4329.29|4327.79|7079
1689166500000|2023-07-12 12:55:00|4333.29|4331.79|4338.29|4336.79|4338.29|4336.79|4332.29|4330.79|5855
1689166800000|2023-07-12 13:00:00|4337.29|4335.79|4343.29|4341.79|4343.29|4341.79|4336.29|4334.79|10035
1689167100000|2023-07-12 13:05:00|4344.29|4342.79|4342.29|4340.79|4344.29|4342.79|4341.29|4339.79|5269
1689167400000|2023-07-12 13:10:00|4343.29|4341.79|4349.29|4347.79|4349.29|4347.79|4342.29|4340.79|4566
1689167700000|2023-07-12 13:15:00|4348.29|4346.79|4350.29|4348.79|4350.29|4348.79|4348.29|4346.79|11438
1689168000000|2023-07-12 13:20:00|4349.29|4347.79|4345.29|4343.79|4349.29|4347.79|4344.29|4342.79|7901
1689168300000|2023-07-12 13:25:00|4344.29|4342.79|4349.29|4347.79|4349.29|4347.79|4343.79|4342.29|4687
1689168600000|2023-07-12 13:30:00|4348.79|4347.29|4350.29|4348.79|4351.29|4349.79|4346.29|4344.79|12111
1689168900000|2023-07-12 13:35:00|4351.29|4349.79|4344.29|4342.79|4352.29|4350.79|4344.29|4342.79|8908
1689169200000|2023-07-12 13:40:00|4343.29|4341.79|4343.29|4341.79|4345.29|4343.79|4341.29|4339.79|8263
1689169500000|2023-07-12 13:45:00|4342.29|4340.79|4347.29|4345.79|4348.29|4346.79|4342.29|4340.79|11074
1689169800000|2023-07-12 13:50:00|4348.29|4346.79|4346.29|4344.79|4348.29|4346.79|4345.29|4343.79|8159
1689170100000|2023-07-12 13:55:00|4345.79|4344.29|4350.29|4348.79|4350.29|4348.79|4345.29|4343.79|5539
1689170400000|2023-07-12 14:00:00|4351.29|4349.79|4352.29|4350.79|4352.29|4350.79|4348.29|4346.79|8418
1689170700000|2023-07-12 14:05:00|4351.29|4349.79|4354.29|4352.79|4354.29|4352.79|4349.29|4347.79|7993
1689171000000|2023-07-12 14:10:00|4353.77|4352.27|4357.77|4356.27|4358.77|4357.27|4352.77|4351.27|12229
1689171300000|2023-07-12 14:15:00|4358.77|4357.27|4362.77|4361.27|4363.77|4362.27|4357.77|4356.27|14759
1689171600000|2023-07-12 14:20:00|4361.77|4360.27|4361.77|4360.27|4363.77|4362.27|4360.77|4359.27|14904
1689171900000|2023-07-12 14:25:00|4360.77|4359.27|4364.77|4363.27|4365.77|4364.27|4360.77|4359.27|9383
1689172200000|2023-07-12 14:30:00|4363.77|4362.27|4364.77|4363.27|4366.77|4365.27|4363.77|4362.27|14637
1689172500000|2023-07-12 14:35:00|4365.77|4364.27|4367.77|4366.27|4367.77|4366.27|4365.77|4364.27|9454
1689172800000|2023-07-12 14:40:00|4368.77|4367.27|4366.77|4365.27|4368.77|4367.27|4365.77|4364.27|8806
1689173100000|2023-07-12 14:45:00|4365.77|4364.27|4366.77|4365.27|4366.77|4365.27|4364.77|4363.27|9689
1689173400000|2023-07-12 14:50:00|4367.77|4366.27|4365.77|4364.27|4367.77|4366.27|4364.77|4363.27|6703
1689173700000|2023-07-12 14:55:00|4364.77|4363.27|4364.77|4363.27|4365.77|4364.27|4363.77|4362.27|7135
1689174000000|2023-07-12 15:00:00|4365.77|4364.27|4365.77|4364.27|4365.77|4364.27|4364.77|4363.27|14727
1689174300000|2023-07-12 15:05:00|4364.77|4363.27|4363.77|4362.27|4365.77|4364.27|4363.77|4362.27|10176
1689174600000|2023-07-12 15:10:00|4364.77|4363.27|4365.77|4364.27|4366.77|4365.27|4364.77|4363.27|15662
1689174900000|2023-07-12 15:15:00|4364.77|4363.27|4367.77|4366.27|4367.77|4366.27|4364.77|4363.27|12251
1689175200000|2023-07-12 15:20:00|4366.77|4365.27|4366.77|4365.27|4366.77|4365.27|4365.77|4364.27|11494
1689175500000|2023-07-12 15:25:00|4365.77|4364.27|4363.77|4362.27|4366.77|4365.27|4362.77|4361.27|42925
1689175800000|2023-07-12 15:30:00|4364.77|4363.27|4361.77|4360.27|4364.77|4363.27|4361.77|4360.27|51164
1689176100000|2023-07-12 15:35:00|4362.77|4361.27|4361.77|4360.27|4363.77|4362.27|4360.77|4359.27|35237
1689176400000|2023-07-12 15:40:00|4360.77|4359.27|4357.77|4356.27|4360.77|4359.27|4355.77|4354.27|16864
1689176700000|2023-07-12 15:45:00|4356.77|4355.27|4360.77|4359.27|4360.77|4359.27|4355.77|4354.27|6786
1689177000000|2023-07-12 15:50:00|4359.77|4358.27|4357.77|4356.27|4360.77|4359.27|4356.77|4355.27|9921
1689177300000|2023-07-12 15:55:00|4358.27|4356.77|4356.77|4355.27|4358.77|4357.27|4355.77|4354.27|5570
1689177600000|2023-07-12 16:00:00|4357.77|4356.27|4354.77|4353.27|4357.77|4356.27|4352.77|4351.27|4480
1689177900000|2023-07-12 16:05:00|4353.77|4352.27|4355.77|4354.27|4356.77|4355.27|4353.77|4352.27|3923
1689178200000|2023-07-12 16:10:00|4354.77|4353.27|4356.77|4355.27|4357.77|4356.27|4354.77|4353.27|3006
1689178500000|2023-07-12 16:15:00|4357.77|4356.27|4354.77|4353.27|4357.77|4356.27|4354.77|4353.27|1815
1689178800000|2023-07-12 16:20:00|4355.77|4354.27|4355.77|4354.27|4355.77|4354.27|4353.77|4352.27|1775
1689179100000|2023-07-12 16:25:00|4354.77|4353.27|4354.77|4353.27|4355.77|4354.27|4353.77|4352.27|2243
1689179400000|2023-07-12 16:30:00|4355.77|4354.27|4356.77|4355.27|4356.77|4355.27|4354.77|4353.27|1846
1689179700000|2023-07-12 16:35:00|4357.77|4356.27|4357.77|4356.27|4358.77|4357.27|4356.77|4355.27|2573
1689180000000|2023-07-12 16:40:00|4356.77|4355.27|4357.77|4356.27|4358.77|4357.27|4356.77|4355.27|1453
1689180300000|2023-07-12 16:45:00|4358.77|4357.27|4359.77|4358.27|4359.77|4358.27|4358.77|4357.27|1282
1689180600000|2023-07-12 16:50:00|4358.77|4357.27|4359.77|4358.27|4359.77|4358.27|4358.77|4357.27|746
1689180900000|2023-07-12 16:55:00|4358.77|4357.27|4358.77|4357.27|4358.77|4357.27|4357.77|4356.27|987
1689181200000|2023-07-12 17:00:00|4357.77|4356.27|4358.77|4357.27|4359.77|4358.27|4357.77|4356.27|484
1689181500000|2023-07-12 17:05:00|4357.77|4356.27|4358.77|4357.27|4358.77|4357.27|4357.77|4356.27|953
1689181800000|2023-07-12 17:10:00|4357.77|4356.27|4359.77|4358.27|4359.77|4358.27|4357.77|4356.27|1025
1689182100000|2023-07-12 17:15:00|4360.77|4359.27|4359.77|4358.27|4360.77|4359.27|4358.77|4357.27|777
1689182400000|2023-07-12 17:20:00|4360.77|4359.27|4359.77|4358.27|4360.77|4359.27|4359.77|4358.27|271
1689182700000|2023-07-12 17:25:00|4360.77|4359.27|4360.77|4359.27|4361.77|4360.27|4360.77|4359.27|876
1689183000000|2023-07-12 17:30:00|4359.77|4358.27|4360.77|4359.27|4361.77|4360.27|4359.77|4358.27|1312
1689183300000|2023-07-12 17:35:00|4361.77|4360.27|4360.77|4359.27|4361.77|4360.27|4359.77|4358.27|772
1689183600000|2023-07-12 17:40:00|4361.77|4360.27|4360.77|4359.27|4361.77|4360.27|4360.77|4359.27|770
1689183900000|2023-07-12 17:45:00|4359.77|4358.27|4360.77|4359.27|4360.77|4359.27|4359.77|4358.27|431
1689184200000|2023-07-12 17:50:00|4359.77|4358.27|4360.77|4359.27|4360.77|4359.27|4359.77|4358.27|447
1689184500000|2023-07-12 17:55:00|4361.77|4360.27|4360.77|4359.27|4361.77|4360.27|4359.77|4358.27|527
1689184800000|2023-07-12 18:00:00|4359.77|4358.27|4360.77|4359.27|4360.77|4359.27|4358.77|4357.27|987
1689185100000|2023-07-12 18:05:00|4361.77|4360.27|4361.77|4360.27|4361.77|4360.27|4360.77|4359.27|533
1689185400000|2023-07-12 18:10:00|4362.77|4361.27|4361.77|4360.27|4362.77|4361.27|4361.77|4360.27|671
1689185700000|2023-07-12 18:15:00|4362.77|4361.27|4361.77|4360.27|4362.77|4361.27|4361.77|4360.27|258
1689186000000|2023-07-12 18:20:00|4360.77|4359.27|4361.77|4360.27|4361.77|4360.27|4360.77|4359.27|520
1689186300000|2023-07-12 18:25:00|||||||||31
1689186600000|2023-07-12 18:30:00|4360.77|4359.27|4361.77|4360.27|4361.77|4360.27|4360.77|4359.27|339
1689186900000|2023-07-12 18:35:00|4360.77|4359.27|4360.77|4359.27|4360.77|4359.27|4360.77|4359.27|626
1689187200000|2023-07-12 18:40:00|4359.77|4358.27|4359.77|4358.27|4359.77|4358.27|4358.77|4357.27|462
1689187500000|2023-07-12 18:45:00|4358.77|4357.27|4359.77|4358.27|4360.77|4359.27|4358.77|4357.27|1450
1689187800000|2023-07-12 18:50:00|4358.77|4357.27|4359.77|4358.27|4359.77|4358.27|4358.77|4357.27|714
1689188100000|2023-07-12 18:55:00|4358.77|4357.27|4358.77|4357.27|4358.77|4357.27|4358.77|4357.27|195
1689188400000|2023-07-12 19:00:00|4357.77|4356.27|4358.77|4357.27|4358.77|4357.27|4357.77|4356.27|612
1689188700000|2023-07-12 19:05:00|4357.77|4356.27|4358.77|4357.27|4358.77|4357.27|4357.77|4356.27|515
1689189000000|2023-07-12 19:10:00|||||||||676
1689189300000|2023-07-12 19:15:00|4357.77|4356.27|4357.77|4356.27|4357.77|4356.27|4357.77|4356.27|524
1689189600000|2023-07-12 19:20:00|4356.77|4355.27|4354.77|4353.27|4356.77|4355.27|4354.77|4353.27|1527
1689189900000|2023-07-12 19:25:00|4353.77|4352.27|4355.77|4354.27|4355.77|4354.27|4353.77|4352.27|1069
1689190200000|2023-07-12 19:30:00|4354.77|4353.27|4356.77|4355.27|4356.77|4355.27|4354.77|4353.27|682
1689190500000|2023-07-12 19:35:00|4357.77|4356.27|4356.77|4355.27|4357.77|4356.27|4356.77|4355.27|562
1689190800000|2023-07-12 19:40:00|4357.77|4356.27|4357.77|4356.27|4357.77|4356.27|4356.77|4355.27|405
1689191100000|2023-07-12 19:45:00|4356.77|4355.27|4357.77|4356.27|4357.77|4356.27|4356.77|4355.27|917
1689191400000|2023-07-12 19:50:00|4356.77|4355.27|4357.77|4356.27|4357.77|4356.27|4355.77|4354.27|1740
1689191700000|2023-07-12 19:55:00|4356.77|4355.27|4357.77|4356.27|4357.77|4356.27|4356.77|4355.27|5100
1689192000000|2023-07-12 20:00:00|4360.42|4357.42|4362.12|4359.12|4362.12|4359.12|4359.22|4356.22|60
1689192300000|2023-07-12 20:05:00|4361.92|4358.92|4361.72|4358.72|4362.92|4359.92|4361.72|4358.72|0
1689192600000|2023-07-12 20:10:00|4361.82|4358.82|4361.92|4358.92|4362.62|4359.62|4361.72|4358.72|0
1689192900000|2023-07-12 20:15:00|4361.72|4358.72|4362.92|4359.92|4363.42|4360.42|4361.72|4358.72|0
1689193200000|2023-07-12 20:20:00|4363.12|4360.12|4362.92|4359.92|4363.42|4360.42|4362.92|4359.92|0
1689193500000|2023-07-12 20:25:00|4363.12|4360.12|4362.12|4359.12|4363.12|4360.12|4362.12|4359.12|0
1689193800000|2023-07-12 20:30:00|4362.42|4359.42|4362.42|4359.42|4362.42|4359.42|4362.12|4359.12|0
1689194100000|2023-07-12 20:35:00|4362.52|4359.52|4362.62|4359.62|4362.62|4359.62|4362.42|4359.42|0
1689194400000|2023-07-12 20:40:00|4362.42|4359.42|4362.42|4359.42|4362.42|4359.42|4362.42|4359.42|0
1689194700000|2023-07-12 20:45:00|4362.32|4359.32|4361.42|4358.42|4362.32|4359.32|4361.42|4358.42|0
1689195000000|2023-07-12 20:50:00|4361.72|4358.72|4361.42|4358.42|4361.72|4358.72|4361.22|4358.22|0
1689195300000|2023-07-12 20:55:00|4361.22|4358.22|4361.32|4358.32|4362.12|4359.12|4360.82|4357.82|0
1689195600000|2023-07-12 21:00:00|4361.72|4358.72|4361.52|4358.52|4361.72|4358.72|4361.32|4358.32|0
1689195900000|2023-07-12 21:05:00|4361.72|4358.72|4361.82|4358.82|4362.32|4359.32|4361.52|4358.52|0
1689196200000|2023-07-12 21:10:00|4361.92|4358.92|4361.02|4358.02|4361.92|4358.92|4361.02|4358.02|0
1689196500000|2023-07-12 21:15:00|4361.22|4358.22|4361.02|4358.02|4361.22|4358.22|4361.02|4358.02|0
1689196800000|2023-07-12 21:20:00|4361.12|4358.12|4360.92|4357.92|4361.22|4358.22|4360.92|4357.92|0
1689197100000|2023-07-12 21:25:00|4360.82|4357.82|4360.82|4357.82|4360.92|4357.92|4360.82|4357.82|0
1689197400000|2023-07-12 21:30:00|4360.92|4357.92|4360.92|4357.92|4360.92|4357.92|4360.82|4357.82|0
1689197700000|2023-07-12 21:35:00|4361.02|4358.02|4361.12|4358.12|4361.12|4358.12|4360.82|4357.82|0
1689198000000|2023-07-12 21:40:00|4361.32|4358.32|4361.02|4358.02|4361.42|4358.42|4361.02|4358.02|0
1689198300000|2023-07-12 21:45:00|4361.12|4358.12|4361.12|4358.12|4361.12|4358.12|4361.12|4358.12|0
1689198600000|2023-07-12 21:50:00|4361.02|4358.02|4361.12|4358.12|4361.12|4358.12|4361.02|4358.02|0
1689199200000|2023-07-12 22:00:00|4361.52|4358.52|4362.92|4359.92|4363.02|4360.02|4360.72|4357.72|0
1689199500000|2023-07-12 22:05:00|4363.02|4360.02|4363.12|4360.12|4363.82|4360.82|4362.92|4359.92|0
1689199800000|2023-07-12 22:10:00|4363.42|4360.42|4364.12|4361.12|4364.82|4361.82|4363.42|4360.42|0
1689200100000|2023-07-12 22:15:00|4363.82|4360.82|4363.82|4360.82|4364.32|4361.32|4363.42|4360.42|0
1689200400000|2023-07-12 22:20:00|4364.12|4361.12|4364.82|4361.82|4365.12|4362.12|4364.12|4361.12|0
1689200700000|2023-07-12 22:25:00|4364.92|4361.92|4364.62|4361.62|4365.52|4362.52|4364.62|4361.62|0
1689201000000|2023-07-12 22:30:00|4364.82|4361.82|4364.82|4361.82|4365.12|4362.12|4364.72|4361.72|0
1689201300000|2023-07-12 22:35:00|4364.72|4361.72|4365.32|4362.32|4365.32|4362.32|4364.62|4361.62|0
1689201600000|2023-07-12 22:40:00|4365.12|4362.12|4366.02|4363.02|4366.52|4363.52|4365.12|4362.12|0
1689201900000|2023-07-12 22:45:00|4365.92|4362.92|4365.82|4362.82|4366.02|4363.02|4365.52|4362.52|0
1689202200000|2023-07-12 22:50:00|4365.52|4362.52|4364.32|4361.32|4365.52|4362.52|4363.82|4360.82|0
1689202500000|2023-07-12 22:55:00|4364.22|4361.22|4364.32|4361.32|4364.42|4361.42|4364.12|4361.12|0
1689202800000|2023-07-12 23:00:00|4364.42|4361.42|4364.12|4361.12|4364.62|4361.62|4363.82|4360.82|0
1689203100000|2023-07-12 23:05:00|4363.82|4360.82|4364.12|4361.12|4364.12|4361.12|4363.62|4360.62|0
1689203400000|2023-07-12 23:10:00|4364.22|4361.22|4363.82|4360.82|4364.62|4361.62|4363.82|4360.82|0
1689203700000|2023-07-12 23:15:00|4364.02|4361.02|4363.82|4360.82|4364.12|4361.12|4363.62|4360.62|0
1689204000000|2023-07-12 23:20:00|4363.62|4360.62|4363.82|4360.82|4363.82|4360.82|4363.62|4360.62|0
1689204300000|2023-07-12 23:25:00|4364.02|4361.02|4363.62|4360.62|4364.12|4361.12|4363.42|4360.42|0
1689204600000|2023-07-12 23:30:00|4363.72|4360.72|4363.62|4360.62|4364.12|4361.12|4363.62|4360.62|0
1689204900000|2023-07-12 23:35:00|4363.82|4360.82|4363.82|4360.82|4364.12|4361.12|4363.62|4360.62|0
1689205200000|2023-07-12 23:40:00|4364.02|4361.02|4364.82|4361.82|4365.32|4362.32|4363.82|4360.82|0
1689205500000|2023-07-12 23:45:00|4364.92|4361.92|4364.12|4361.12|4364.92|4361.92|4363.62|4360.62|0
1689205800000|2023-07-12 23:50:00|4364.22|4361.22|4363.82|4360.82|4364.32|4361.32|4363.82|4360.82|0
1689206100000|2023-07-12 23:55:00|4364.12|4361.12|4363.82|4360.82|4364.12|4361.12|4363.62|4360.62|0
1689206400000|2023-07-13 00:00:00|4364.12|4361.12|4362.32|4359.32|4364.32|4361.32|4361.12|4358.12|0
1689206700000|2023-07-13 00:05:00|4362.22|4359.22|4362.32|4359.32|4363.12|4360.12|4362.12|4359.12|0
1689207000000|2023-07-13 00:10:00|4362.12|4359.12|4364.32|4361.32|4364.62|4361.62|4362.12|4359.12|0
1689207300000|2023-07-13 00:15:00|4364.12|4361.12|4365.02|4363.02|4365.02|4363.02|4364.02|4361.12|296
1689207600000|2023-07-13 00:20:00|||||||||18
1689207900000|2023-07-13 00:25:00|4366.02|4364.02|4367.02|4365.02|4367.02|4365.02|4366.02|4364.02|324
1689208200000|2023-07-13 00:30:00|4366.02|4364.02|4367.02|4365.02|4367.02|4365.02|4366.02|4364.02|69
1689208500000|2023-07-13 00:35:00|4366.02|4364.02|4367.02|4365.02|4367.02|4365.02|4366.02|4364.02|254
1689208800000|2023-07-13 00:40:00|||||||||27
1689209100000|2023-07-13 00:45:00|||||||||35
1689209400000|2023-07-13 00:50:00|||||||||74
1689209700000|2023-07-13 00:55:00|4366.52|4364.52|4366.02|4364.02|4367.02|4365.02|4366.02|4364.02|142
1689210000000|2023-07-13 01:00:00|||||||||40
1689210300000|2023-07-13 01:05:00|4365.02|4363.02|4365.02|4363.02|4365.02|4363.02|4365.02|4363.02|151
1689210600000|2023-07-13 01:10:00|4366.02|4364.02|4365.02|4363.02|4366.02|4364.02|4365.02|4363.02|130
1689210900000|2023-07-13 01:15:00|4364.02|4362.02|4365.02|4363.02|4365.02|4363.02|4364.02|4362.02|170
1689211200000|2023-07-13 01:20:00|4364.02|4362.02|4364.02|4362.02|4364.02|4362.02|4364.02|4362.02|33
1689211500000|2023-07-13 01:25:00|4365.02|4363.02|4365.02|4363.02|4365.02|4363.02|4364.02|4362.02|265
1689211800000|2023-07-13 01:30:00|4364.52|4362.52|4365.02|4363.02|4365.02|4363.02|4364.02|4362.02|186
1689212100000|2023-07-13 01:35:00|||||||||25
1689212400000|2023-07-13 01:40:00|4364.52|4362.52|4364.02|4362.02|4365.02|4363.02|4364.02|4362.02|228
1689212700000|2023-07-13 01:45:00|4365.02|4363.02|4366.02|4364.02|4366.02|4364.02|4365.02|4363.02|207
1689213000000|2023-07-13 01:50:00|4365.02|4363.02|4366.02|4364.02|4366.02|4364.02|4365.02|4363.02|160
1689213300000|2023-07-13 01:55:00|||||||||16
1689213600000|2023-07-13 02:00:00|4365.52|4363.52|4365.02|4363.02|4366.02|4364.02|4365.02|4363.02|182
1689213900000|2023-07-13 02:05:00|4366.02|4364.02|4366.02|4364.02|4366.02|4364.02|4366.02|4364.02|158
1689214200000|2023-07-13 02:10:00|4367.02|4365.02|4367.02|4365.02|4367.02|4365.02|4366.02|4364.02|163
1689214500000|2023-07-13 02:15:00|4366.02|4364.02|4367.02|4365.02|4367.02|4365.02|4366.02|4364.02|136
1689214800000|2023-07-13 02:20:00|4366.52|4364.52|4366.02|4364.02|4366.52|4364.52|4366.02|4364.02|46
1689215100000|2023-07-13 02:25:00|4367.02|4365.02|4367.02|4365.02|4367.02|4365.02|4367.02|4365.02|81
1689215400000|2023-07-13 02:30:00|4366.02|4364.02|4366.02|4364.02|4367.02|4365.02|4365.02|4363.02|301
1689215700000|2023-07-13 02:35:00|||||||||13
1689216000000|2023-07-13 02:40:00|||||||||13
1689216300000|2023-07-13 02:45:00|||||||||15
1689216600000|2023-07-13 02:50:00|||||||||12
1689216900000|2023-07-13 02:55:00|4367.02|4365.02|4367.02|4365.02|4367.02|4365.02|4367.02|4365.02|318
1689217200000|2023-07-13 03:00:00|4368.02|4366.02|4368.02|4366.02|4368.02|4366.02|4368.02|4366.02|132
1689217500000|2023-07-13 03:05:00|||||||||7
1689217800000|2023-07-13 03:10:00|4369.02|4367.02|4370.02|4368.02|4370.02|4368.02|4369.02|4367.02|383
1689218100000|2023-07-13 03:15:00|4371.02|4369.02|4370.02|4368.02|4371.02|4369.02|4370.02|4368.02|316
1689218400000|2023-07-13 03:20:00|||||||||1
1689218700000|2023-07-13 03:25:00|||||||||17
1689219000000|2023-07-13 03:30:00|||||||||28
1689219300000|2023-07-13 03:35:00|||||||||13
1689219600000|2023-07-13 03:40:00|4369.02|4367.02|4368.02|4366.02|4369.02|4367.02|4367.02|4365.02|779
1689219900000|2023-07-13 03:45:00|||||||||84
1689220200000|2023-07-13 03:50:00|4369.02|4367.02|4369.02|4367.02|4369.02|4367.02|4369.02|4367.02|224
1689220500000|2023-07-13 03:55:00|4370.02|4368.02|4370.02|4368.02|4370.02|4368.02|4369.02|4367.02|211
1689220800000|2023-07-13 04:00:00|||||||||10
1689221100000|2023-07-13 04:05:00|||||||||10
1689221400000|2023-07-13 04:10:00|4371.02|4369.02|4370.02|4368.02|4372.02|4370.02|4370.02|4368.02|355
1689221700000|2023-07-13 04:15:00|||||||||1
1689222000000|2023-07-13 04:20:00|||||||||124
1689222300000|2023-07-13 04:25:00|4371.02|4369.02|4370.02|4368.02|4371.02|4369.02|4370.02|4368.02|391
1689222600000|2023-07-13 04:30:00|4371.02|4369.02|4370.02|4368.02|4371.02|4369.02|4370.02|4368.02|263
1689222900000|2023-07-13 04:35:00|||||||||48
1689223200000|2023-07-13 04:40:00|||||||||139
1689223500000|2023-07-13 04:45:00|4369.02|4367.02|4370.02|4368.02|4370.02|4368.02|4369.02|4367.02|70
1689223800000|2023-07-13 04:50:00|||||||||58
1689224100000|2023-07-13 04:55:00|4369.02|4367.02|4367.02|4365.02|4369.02|4367.02|4367.02|4365.02|216
1689224400000|2023-07-13 05:00:00|4366.02|4364.02|4367.02|4365.02|4367.02|4365.02|4366.02|4364.02|364
1689224700000|2023-07-13 05:05:00|||||||||1
1689225000000|2023-07-13 05:10:00|4368.02|4366.02|4368.02|4366.02|4368.02|4366.02|4368.02|4366.02|14
1689225300000|2023-07-13 05:15:00|4369.02|4367.02|4369.02|4367.02|4369.02|4367.02|4368.02|4366.02|140
1689225600000|2023-07-13 05:20:00|4370.02|4368.02|4370.02|4368.02|4370.02|4368.02|4369.52|4367.52|77
1689225900000|2023-07-13 05:25:00|4369.02|4367.02|4369.02|4367.02|4369.02|4367.02|4369.02|4367.02|23
1689226200000|2023-07-13 05:30:00|4369.52|4367.52|4368.02|4366.02|4369.52|4367.52|4368.02|4366.02|31
1689226500000|2023-07-13 05:35:00|4369.02|4367.02|4369.02|4367.02|4369.02|4367.02|4368.02|4366.02|124
1689226800000|2023-07-13 05:40:00|4369.52|4367.52|4370.02|4368.02|4370.02|4368.02|4369.02|4367.02|199
1689227100000|2023-07-13 05:45:00|4369.02|4367.02|4367.02|4365.02|4369.02|4367.02|4367.02|4365.02|259
1689227400000|2023-07-13 05:50:00|4366.52|4364.52|4365.02|4363.02|4366.52|4364.52|4365.02|4363.02|369
1689227700000|2023-07-13 05:55:00|4366.02|4364.02|4365.02|4363.02|4366.02|4364.02|4365.02|4363.02|142
1689228000000|2023-07-13 06:00:00|4364.77|4363.27|4362.77|4361.27|4364.77|4363.27|4360.77|4359.27|1567
1689228300000|2023-07-13 06:05:00|4361.77|4360.27|4362.77|4361.27|4362.77|4361.27|4361.77|4360.27|1114
1689228600000|2023-07-13 06:10:00|4363.77|4362.27|4364.77|4363.27|4365.77|4364.27|4363.77|4362.27|503
1689228900000|2023-07-13 06:15:00|4365.77|4364.27|4367.77|4366.27|4367.77|4366.27|4365.77|4364.27|363
1689229200000|2023-07-13 06:20:00|4366.77|4365.27|4367.77|4366.27|4367.77|4366.27|4365.77|4364.27|633
1689229500000|2023-07-13 06:25:00|4366.77|4365.27|4367.77|4366.27|4367.77|4366.27|4366.77|4365.27|557
1689229800000|2023-07-13 06:30:00|4366.77|4365.27|4366.77|4365.27|4368.77|4367.27|4366.77|4365.27|412
1689230100000|2023-07-13 06:35:00|4367.77|4366.27|4365.77|4364.27|4367.77|4366.27|4365.77|4364.27|742
1689230400000|2023-07-13 06:40:00|4366.77|4365.27|4364.77|4363.27|4366.77|4365.27|4364.77|4363.27|540
1689230700000|2023-07-13 06:45:00|4365.77|4364.27|4365.77|4364.27|4365.77|4364.27|4364.77|4363.27|875
1689231000000|2023-07-13 06:50:00|4366.77|4365.27|4367.77|4366.27|4367.77|4366.27|4365.77|4364.27|1369
1689231300000|2023-07-13 06:55:00|4368.77|4367.27|4367.77|4366.27|4368.77|4367.27|4367.77|4366.27|1549
1689231600000|2023-07-13 07:00:00|4366.77|4365.27|4365.77|4364.27|4367.77|4366.27|4360.77|4359.27|18097
1689231900000|2023-07-13 07:05:00|4364.77|4363.27|4362.77|4361.27|4365.77|4364.27|4362.77|4361.27|8898
1689232200000|2023-07-13 07:10:00|4363.27|4361.77|4367.77|4366.27|4370.77|4369.27|4363.27|4361.77|11795
1689232500000|2023-07-13 07:15:00|4366.77|4365.27|4363.77|4362.27|4366.77|4365.27|4361.77|4360.27|4756
1689232800000|2023-07-13 07:20:00|4362.77|4361.27|4364.77|4363.27|4364.77|4363.27|4360.77|4359.27|4723
1689233100000|2023-07-13 07:25:00|4363.77|4362.27|4365.77|4364.27|4365.77|4364.27|4362.77|4361.27|3573
1689233400000|2023-07-13 07:30:00|4364.77|4363.27|4364.77|4363.27|4365.77|4364.27|4362.77|4361.27|3260
1689233700000|2023-07-13 07:35:00|4365.77|4364.27|4369.77|4368.27|4370.77|4369.27|4365.77|4364.27|5471
1689234000000|2023-07-13 07:40:00|4368.77|4367.27|4372.77|4371.27|4372.77|4371.27|4368.77|4367.27|4211
1689234300000|2023-07-13 07:45:00|4373.27|4371.77|4373.77|4372.27|4374.77|4373.27|4371.77|4370.27|3973
1689234600000|2023-07-13 07:50:00|4374.77|4373.27|4373.77|4372.27|4374.77|4373.27|4370.77|4369.27|6109
1689234900000|2023-07-13 07:55:00|4372.77|4371.27|4372.77|4371.27|4372.77|4371.27|4368.77|4367.27|8031
1689235200000|2023-07-13 08:00:00|4371.77|4370.27|4368.77|4367.27|4372.77|4371.27|4367.77|4366.27|2594
1689235500000|2023-07-13 08:05:00|4367.77|4366.27|4370.77|4369.27|4370.77|4369.27|4366.77|4365.27|2373
1689235800000|2023-07-13 08:10:00|4371.77|4370.27|4376.13|4374.63|4376.13|4374.63|4371.77|4370.27|5698
1689236100000|2023-07-13 08:15:00|4375.13|4373.63|4376.13|4374.63|4376.13|4374.63|4374.13|4372.63|2938
1689236400000|2023-07-13 08:20:00|4377.13|4375.63|4377.13|4375.63|4380.13|4378.63|4376.13|4374.63|6570
1689236700000|2023-07-13 08:25:00|4378.13|4376.63|4379.13|4377.63|4380.13|4378.63|4378.13|4376.63|2907
1689237000000|2023-07-13 08:30:00|4378.13|4376.63|4380.13|4378.63|4380.13|4378.63|4378.13|4376.63|3608
1689237300000|2023-07-13 08:35:00|4379.13|4377.63|4382.13|4380.63|4382.13|4380.63|4378.13|4376.63|3336
1689237600000|2023-07-13 08:40:00|4381.13|4379.63|4383.13|4381.63|4383.13|4381.63|4380.13|4378.63|4125
1689237900000|2023-07-13 08:45:00|4384.13|4382.63|4382.13|4380.63|4384.13|4382.63|4382.13|4380.63|3497
1689238200000|2023-07-13 08:50:00|4383.13|4381.63|4384.13|4382.63|4385.13|4383.63|4382.13|4380.63|3198
1689238500000|2023-07-13 08:55:00|4385.13|4383.63|4384.13|4382.63|4385.13|4383.63|4384.13|4382.63|8794
1689238800000|2023-07-13 09:00:00|4385.13|4383.63|4387.13|4385.63|4388.13|4386.63|4384.13|4382.63|6288
1689239100000|2023-07-13 09:05:00|4388.13|4386.63|4389.13|4387.63|4389.13|4387.63|4387.13|4385.63|6292
1689239400000|2023-07-13 09:10:00|4388.13|4386.63|4389.13|4387.63|4390.13|4388.63|4388.13|4386.63|3267
1689239700000|2023-07-13 09:15:00|4390.13|4388.63|4391.13|4389.63|4392.13|4390.63|4390.13|4388.63|5294
1689240000000|2023-07-13 09:20:00|4392.13|4390.63|4392.13|4390.63|4393.13|4391.63|4391.13|4389.63|3983
1689240300000|2023-07-13 09:25:00|4393.13|4391.63|4393.13|4391.63|4394.13|4392.63|4393.13|4391.63|9004
1689240600000|2023-07-13 09:30:00|4392.13|4390.63|4391.13|4389.63|4392.13|4390.63|4390.13|4388.63|9573
1689240900000|2023-07-13 09:35:00|4392.13|4390.63|4393.13|4391.63|4393.13|4391.63|4391.13|4389.63|4306
1689241200000|2023-07-13 09:40:00|4392.13|4390.63|4387.13|4385.63|4392.13|4390.63|4386.13|4384.63|6285
1689241500000|2023-07-13 09:45:00|4388.13|4386.63|4389.13|4387.63|4389.13|4387.63|4387.13|4385.63|3380
1689241800000|2023-07-13 09:50:00|4390.13|4388.63|4388.13|4386.63|4390.13|4388.63|4387.13|4385.63|4628
1689242100000|2023-07-13 09:55:00|4387.13|4385.63|4386.13|4384.63|4387.13|4385.63|4385.13|4383.63|2611
1689242400000|2023-07-13 10:00:00|4386.63|4385.13|4386.13|4384.63|4387.13|4385.63|4386.13|4384.63|3458
1689242700000|2023-07-13 10:05:00|4387.13|4385.63|4385.13|4383.63|4387.13|4385.63|4384.13|4382.63|7967
1689243000000|2023-07-13 10:10:00|4386.13|4384.63|4388.13|4386.63|4388.13|4386.63|4386.13|4384.63|2189
1689243300000|2023-07-13 10:15:00|4387.13|4385.63|4388.13|4386.63|4388.13|4386.63|4387.13|4385.63|2115
1689243600000|2023-07-13 10:20:00|4389.13|4387.63|4390.13|4388.63|4390.13|4388.63|4388.13|4386.63|5308
1689243900000|2023-07-13 10:25:00|4389.13|4387.63|4389.13|4387.63|4390.13|4388.63|4389.13|4387.63|692
1689244200000|2023-07-13 10:30:00|4388.13|4386.63|4390.13|4388.63|4390.13|4388.63|4388.13|4386.63|2148
1689244500000|2023-07-13 10:35:00|4391.13|4389.63|4391.13|4389.63|4392.13|4390.63|4390.13|4388.63|4092
1689244800000|2023-07-13 10:40:00|4392.13|4390.63|4391.13|4389.63|4392.13|4390.63|4390.13|4388.63|6300
1689245100000|2023-07-13 10:45:00|4392.13|4390.63|4394.13|4392.63|4394.13|4392.63|4392.13|4390.63|2758
1689245400000|2023-07-13 10:50:00|4393.13|4391.63|4394.13|4392.63|4395.13|4393.63|4393.13|4391.63|2119
1689245700000|2023-07-13 10:55:00|4393.13|4391.63|4393.13|4391.63|4393.13|4391.63|4393.13|4391.63|3354
1689246000000|2023-07-13 11:00:00|4394.13|4392.63|4393.13|4391.63|4394.13|4392.63|4393.13|4391.63|3736
1689246300000|2023-07-13 11:05:00|4394.13|4392.63|4394.13|4392.63|4394.13|4392.63|4393.13|4391.63|1339
1689246600000|2023-07-13 11:10:00|||||||||1970
1689246900000|2023-07-13 11:15:00|4393.13|4391.63|4394.13|4392.63|4394.13|4392.63|4393.13|4391.63|2495
1689247200000|2023-07-13 11:20:00|4395.13|4393.63|4395.13|4393.63|4396.13|4394.63|4395.13|4393.63|4900
1689247500000|2023-07-13 11:25:00|4394.13|4392.63|4395.13|4393.63|4395.13|4393.63|4394.13|4392.63|4227
1689247800000|2023-07-13 11:30:00|4396.13|4394.63|4396.13|4394.63|4397.13|4395.63|4395.13|4393.63|3566
1689248100000|2023-07-13 11:35:00|4397.13|4395.63|4397.13|4395.63|4398.13|4396.63|4396.13|4394.63|6002
1689248400000|2023-07-13 11:40:00|4396.59|4395.09|4396.59|4395.09|4397.59|4396.09|4394.59|4393.09|6292
1689248700000|2023-07-13 11:45:00|4397.59|4396.09|4397.59|4396.09|4398.59|4397.09|4397.59|4396.09|3211
1689249000000|2023-07-13 11:50:00|||||||||6014
1689249300000|2023-07-13 11:55:00|4396.59|4395.09|4397.59|4396.09|4397.59|4396.09|4396.59|4395.09|3806
1689249600000|2023-07-13 12:00:00|||||||||3009
1689249900000|2023-07-13 12:05:00|4396.59|4395.09|4396.59|4395.09|4396.59|4395.09|4396.59|4395.09|3987
1689250200000|2023-07-13 12:10:00|4397.59|4396.09|4397.59|4396.09|4397.59|4396.09|4396.59|4395.09|2064
1689250500000|2023-07-13 12:15:00|4398.59|4397.09|4397.59|4396.09|4398.59|4397.09|4397.59|4396.09|4939
1689250800000|2023-07-13 12:20:00|4398.59|4397.09|4398.59|4397.09|4398.59|4397.09|4398.59|4397.09|2363
1689251100000|2023-07-13 12:25:00|4399.59|4398.09|4397.59|4396.09|4399.59|4398.09|4396.59|4395.09|8248
1689251400000|2023-07-13 12:30:00|4397.09|4395.59|4398.59|4397.09|4402.59|4401.09|4395.09|4393.59|10236
1689251700000|2023-07-13 12:35:00|4397.59|4396.09|4394.59|4393.09|4397.59|4396.09|4391.59|4390.09|8564
1689252000000|2023-07-13 12:40:00|4393.59|4392.09|4397.59|4396.09|4397.59|4396.09|4392.59|4391.09|6066
1689252300000|2023-07-13 12:45:00|4396.59|4395.09|4396.59|4395.09|4399.59|4398.09|4396.59|4395.09|6823
1689252600000|2023-07-13 12:50:00|4395.59|4394.09|4396.59|4395.09|4397.59|4396.09|4394.59|4393.09|3262
1689252900000|2023-07-13 12:55:00|4397.59|4396.09|4399.59|4398.09|4402.09|4400.59|4397.59|4396.09|7453
1689253200000|2023-07-13 13:00:00|4398.59|4397.09|4400.59|4399.09|4402.59|4401.09|4398.59|4397.09|3919
1689253500000|2023-07-13 13:05:00|4401.59|4400.09|4399.59|4398.09|4401.59|4400.09|4399.59|4398.09|2351
1689253800000|2023-07-13 13:10:00|4400.59|4399.09|4399.59|4398.09|4401.59|4400.09|4399.59|4398.09|5604
1689254100000|2023-07-13 13:15:00|4398.59|4397.09|4399.59|4398.09|4399.59|4398.09|4398.59|4397.09|2069
1689254400000|2023-07-13 13:20:00|4398.59|4397.09|4400.59|4399.09|4400.59|4399.09|4398.59|4397.09|3725
1689254700000|2023-07-13 13:25:00|4401.59|4400.09|4400.59|4399.09|4401.59|4400.09|4400.59|4399.09|7922
1689255000000|2023-07-13 13:30:00|4399.59|4398.09|4403.59|4402.09|4404.59|4403.09|4399.59|4398.09|10498
1689255300000|2023-07-13 13:35:00|4404.59|4403.09|4403.59|4402.09|4404.59|4403.09|4402.59|4401.09|8384
1689255600000|2023-07-13 13:40:00|4404.59|4403.09|4406.59|4405.09|4406.59|4405.09|4404.59|4403.09|6991
1689255900000|2023-07-13 13:45:00|4407.59|4406.09|4406.59|4405.09|4408.59|4407.09|4405.59|4404.09|7953
1689256200000|2023-07-13 13:50:00|4405.59|4404.09|4408.59|4407.09|4409.59|4408.09|4405.59|4404.09|6311
1689256500000|2023-07-13 13:55:00|4407.59|4406.09|4410.59|4409.09|4410.59|4409.09|4407.59|4406.09|9856
1689256800000|2023-07-13 14:00:00|4409.59|4408.09|4407.59|4406.09|4409.59|4408.09|4406.59|4405.09|9179
1689257100000|2023-07-13 14:05:00|4408.59|4407.09|4407.59|4406.09|4408.59|4407.09|4405.59|4404.09|7017
1689257400000|2023-07-13 14:10:00|4407.49|4405.99|4405.49|4403.99|4407.49|4405.99|4404.49|4402.99|7087
1689257700000|2023-07-13 14:15:00|4404.49|4402.99|4403.49|4401.99|4405.49|4403.99|4402.49|4400.99|7988
1689258000000|2023-07-13 14:20:00|4402.49|4400.99|4404.49|4402.99|4405.49|4403.99|4402.49|4400.99|5079
1689258300000|2023-07-13 14:25:00|4403.49|4401.99|4400.49|4398.99|4403.49|4401.99|4400.49|4398.99|16121
1689258600000|2023-07-13 14:30:00|4401.49|4399.99|4403.49|4401.99|4404.49|4402.99|4401.49|4399.99|10568
1689258900000|2023-07-13 14:35:00|4404.49|4402.99|4404.49|4402.99|4406.49|4404.99|4403.49|4401.99|9081
1689259200000|2023-07-13 14:40:00|4405.49|4403.99|4404.49|4402.99|4405.49|4403.99|4403.49|4401.99|3348
1689259500000|2023-07-13 14:45:00|4403.49|4401.99|4402.49|4400.99|4403.49|4401.99|4401.49|4399.99|8306
1689259800000|2023-07-13 14:50:00|4401.49|4399.99|4399.49|4397.99|4401.49|4399.99|4398.49|4396.99|6812
1689260100000|2023-07-13 14:55:00|||||||||5553
1689260400000|2023-07-13 15:00:00|4400.49|4398.99|4400.49|4398.99|4400.49|4398.99|4399.49|4397.99|13590
1689260700000|2023-07-13 15:05:00|4401.49|4399.99|4400.49|4398.99|4401.49|4399.99|4399.49|4397.99|9499
1689261000000|2023-07-13 15:10:00|4399.49|4397.99|4397.49|4395.99|4400.49|4398.99|4397.49|4395.99|9696
1689261300000|2023-07-13 15:15:00|4398.49|4396.99|4398.49|4396.99|4399.49|4397.99|4397.49|4395.99|11353
1689261600000|2023-07-13 15:20:00|4397.49|4395.99|4398.49|4396.99|4398.49|4396.99|4396.49|4394.99|11050
1689261900000|2023-07-13 15:25:00|4397.49|4395.99|4394.49|4392.99|4398.49|4396.99|4394.49|4392.99|36751
1689262200000|2023-07-13 15:30:00|4393.49|4391.99|4392.49|4390.99|4394.49|4392.99|4392.49|4390.99|29649
1689262500000|2023-07-13 15:35:00|4393.49|4391.99|4397.49|4395.99|4397.49|4395.99|4393.49|4391.99|35847
1689262800000|2023-07-13 15:40:00|4396.49|4394.99|4396.49|4394.99|4397.49|4395.99|4396.49|4394.99|8399
1689263100000|2023-07-13 15:45:00|4395.49|4393.99|4395.49|4393.99|4395.49|4393.99|4395.49|4393.99|3505
1689263400000|2023-07-13 15:50:00|4396.49|4394.99|4395.49|4393.99|4396.49|4394.99|4395.49|4393.99|2689
1689263700000|2023-07-13 15:55:00|4396.49|4394.99|4397.49|4395.99|4397.49|4395.99|4395.49|4393.99|3921
1689264000000|2023-07-13 16:00:00|4396.49|4394.99|4397.49|4395.99|4397.49|4395.99|4396.49|4394.99|2720
1689264300000|2023-07-13 16:05:00|4398.49|4396.99|4397.49|4395.99|4398.49|4396.99|4397.49|4395.99|2992
1689264600000|2023-07-13 16:10:00|4396.49|4394.99|4397.49|4395.99|4397.49|4395.99|4396.49|4394.99|1766
1689264900000|2023-07-13 16:15:00|4396.49|4394.99|4396.49|4394.99|4397.49|4395.99|4396.49|4394.99|695
1689265200000|2023-07-13 16:20:00|4397.49|4395.99|4396.49|4394.99|4397.49|4395.99|4396.49|4394.99|1529
1689265500000|2023-07-13 16:25:00|4397.49|4395.99|4396.49|4394.99|4397.49|4395.99|4396.49|4394.99|370
1689265800000|2023-07-13 16:30:00|4397.49|4395.99|4396.49|4394.99|4397.49|4395.99|4396.49|4394.99|1632
1689266100000|2023-07-13 16:35:00|4397.49|4395.99|4395.49|4393.99|4397.49|4395.99|4395.49|4393.99|1251
1689266400000|2023-07-13 16:40:00|4396.49|4394.99|4397.49|4395.99|4397.49|4395.99|4396.49|4394.99|1766
1689266700000|2023-07-13 16:45:00|4396.49|4394.99|4396.49|4394.99|4397.49|4395.99|4395.49|4393.99|2543
1689267000000|2023-07-13 16:50:00|4395.49|4393.99|4395.49|4393.99|4395.49|4393.99|4395.49|4393.99|1080
1689267300000|2023-07-13 16:55:00|||||||||2295
1689267600000|2023-07-13 17:00:00|||||||||380
1689267900000|2023-07-13 17:05:00|4394.49|4392.99|4394.49|4392.99|4394.49|4392.99|4394.49|4392.99|879
1689268200000|2023-07-13 17:10:00|4395.49|4393.99|4395.49|4393.99|4395.49|4393.99|4394.49|4392.99|1750
1689268500000|2023-07-13 17:15:00|4396.49|4394.99|4395.49|4393.99|4396.49|4394.99|4395.49|4393.99|857
1689268800000|2023-07-13 17:20:00|4396.49|4394.99|4396.49|4394.99|4396.49|4394.99|4395.49|4393.99|480
1689269100000|2023-07-13 17:25:00|||||||||389
1689269400000|2023-07-13 17:30:00|4397.49|4395.99|4396.49|4394.99|4397.49|4395.99|4396.49|4394.99|685
1689269700000|2023-07-13 17:35:00|4395.49|4393.99|4396.49|4394.99|4396.49|4394.99|4395.49|4393.99|270
1689270000000|2023-07-13 17:40:00|4395.49|4393.99|4395.49|4393.99|4395.49|4393.99|4395.49|4393.99|101
1689270300000|2023-07-13 17:45:00|4396.49|4394.99|4395.49|4393.99|4396.49|4394.99|4394.49|4392.99|382
1689270600000|2023-07-13 17:50:00|4394.49|4392.99|4395.49|4393.99|4395.49|4393.99|4394.49|4392.99|51
1689270900000|2023-07-13 17:55:00|4394.49|4392.99|4395.49|4393.99|4395.49|4393.99|4394.49|4392.99|318
1689271200000|2023-07-13 18:00:00|||||||||225
1689271500000|2023-07-13 18:05:00|4396.49|4394.99|4397.49|4395.99|4397.49|4395.99|4396.49|4394.99|1126
1689271800000|2023-07-13 18:10:00|4396.49|4394.99|4396.49|4394.99|4396.49|4394.99|4396.49|4394.99|788
1689272100000|2023-07-13 18:15:00|4397.49|4395.99|4396.49|4394.99|4397.49|4395.99|4396.49|4394.99|723
1689272400000|2023-07-13 18:20:00|||||||||67
1689272700000|2023-07-13 18:25:00|4395.49|4393.99|4396.49|4394.99|4396.49|4394.99|4395.49|4393.99|1866
1689273000000|2023-07-13 18:30:00|4395.49|4393.99|4396.49|4394.99|4396.49|4394.99|4395.49|4393.99|247
1689273300000|2023-07-13 18:35:00|||||||||465
1689273600000|2023-07-13 18:40:00|4397.49|4395.99|4397.49|4395.99|4397.49|4395.99|4397.49|4395.99|327
1689273900000|2023-07-13 18:45:00|4398.49|4396.99|4397.49|4395.99|4398.49|4396.99|4397.49|4395.99|695
1689274200000|2023-07-13 18:50:00|4398.49|4396.99|4397.49|4395.99|4398.49|4396.99|4397.49|4395.99|689
1689274500000|2023-07-13 18:55:00|4398.49|4396.99|4398.49|4396.99|4398.49|4396.99|4397.49|4395.99|134
1689274800000|2023-07-13 19:00:00|4399.49|4397.99|4399.49|4397.99|4399.49|4397.99|4398.49|4396.99|1181
1689275100000|2023-07-13 19:05:00|4398.49|4396.99|4399.49|4397.99|4399.49|4397.99|4398.49|4396.99|403
1689275400000|2023-07-13 19:10:00|4400.49|4398.99|4400.49|4398.99|4401.49|4399.99|4399.49|4397.99|2449
1689275700000|2023-07-13 19:15:00|4401.49|4399.99|4400.49|4398.99|4401.49|4399.99|4400.49|4398.99|1009
1689276000000|2023-07-13 19:20:00|4401.49|4399.99|4400.49|4398.99|4401.49|4399.99|4400.49|4398.99|1316
1689276300000|2023-07-13 19:25:00|4399.49|4397.99|4400.49|4398.99|4400.49|4398.99|4399.49|4397.99|306
1689276600000|2023-07-13 19:30:00|4401.49|4399.99|4400.49|4398.99|4401.49|4399.99|4400.49|4398.99|705
1689276900000|2023-07-13 19:35:00|4401.49|4399.99|4401.49|4399.99|4401.49|4399.99|4401.49|4399.99|1149
1689277200000|2023-07-13 19:40:00|4402.49|4400.99|4402.49|4400.99|4402.49|4400.99|4401.49|4399.99|913
1689277500000|2023-07-13 19:45:00|4401.49|4399.99|4400.49|4398.99|4401.49|4399.99|4400.49|4398.99|1204
1689277800000|2023-07-13 19:50:00|4401.49|4399.99|4399.49|4397.99|4401.49|4399.99|4398.49|4396.99|1483
1689278100000|2023-07-13 19:55:00|4398.49|4396.99|4398.49|4396.99|4399.49|4397.99|4396.49|4394.99|7838
1689278400000|2023-07-13 20:00:00|4398.54|4395.54|4396.84|4393.84|4399.44|4396.44|4396.54|4393.54|12
1689278700000|2023-07-13 20:05:00|4397.04|4394.04|4397.54|4394.54|4398.24|4395.24|4396.84|4393.84|0
1689279000000|2023-07-13 20:10:00|4397.34|4394.34|4396.34|4393.34|4397.54|4394.54|4396.34|4393.34|0
1689279300000|2023-07-13 20:15:00|4396.44|4393.44|4396.34|4393.34|4397.04|4394.04|4396.34|4393.34|0
1689279600000|2023-07-13 20:20:00|4396.04|4393.04|4395.84|4392.84|4396.34|4393.34|4395.84|4392.84|0
1689279900000|2023-07-13 20:25:00|4395.74|4392.74|4395.14|4392.14|4395.74|4392.74|4395.14|4392.14|0
1689280200000|2023-07-13 20:30:00|4395.34|4392.34|4394.64|4391.64|4395.34|4392.34|4394.64|4391.64|0
1689280500000|2023-07-13 20:35:00|4394.34|4391.34|4395.34|4392.34|4395.64|4392.64|4394.34|4391.34|0
1689280800000|2023-07-13 20:40:00|4395.24|4392.24|4394.64|4391.64|4395.24|4392.24|4394.64|4391.64|0
1689281100000|2023-07-13 20:45:00|4394.34|4391.34|4394.64|4391.64|4394.84|4391.84|4394.34|4391.34|0
1689281400000|2023-07-13 20:50:00|4394.84|4391.84|4394.84|4391.84|4395.14|4392.14|4394.84|4391.84|0
1689281700000|2023-07-13 20:55:00|4394.94|4391.94|4395.14|4392.14|4395.84|4392.84|4394.84|4391.84|0
1689282000000|2023-07-13 21:00:00|4395.34|4392.34|4395.54|4392.54|4395.54|4392.54|4395.14|4392.14|0
1689282300000|2023-07-13 21:05:00|4395.44|4392.44|4395.64|4392.64|4395.74|4392.74|4395.44|4392.44|0
1689282600000|2023-07-13 21:10:00|4395.74|4392.74|4395.54|4392.54|4395.74|4392.74|4395.44|4392.44|0
1689283200000|2023-07-13 21:20:00|4395.44|4392.44|4395.54|4392.54|4395.54|4392.54|4395.44|4392.44|0
1689283500000|2023-07-13 21:25:00|4395.44|4392.44|4395.64|4392.64|4395.84|4392.84|4395.44|4392.44|0
1689283800000|2023-07-13 21:30:00|4395.54|4392.54|4395.74|4392.74|4396.14|4393.14|4395.54|4392.54|0
1689284100000|2023-07-13 21:35:00|4395.84|4392.84|4395.84|4392.84|4395.84|4392.84|4395.74|4392.74|0
1689284400000|2023-07-13 21:40:00|4395.74|4392.74|4395.74|4392.74|4395.74|4392.74|4395.74|4392.74|0
1689284700000|2023-07-13 21:45:00|4395.94|4392.94|4395.74|4392.74|4395.94|4392.94|4395.74|4392.74|0
1689285000000|2023-07-13 21:50:00|4395.94|4392.94|4395.84|4392.84|4395.94|4392.94|4395.64|4392.64|0
1689285300000|2023-07-13 21:55:00|4395.64|4392.64|4395.84|4392.84|4395.84|4392.84|4395.64|4392.64|0
1689285600000|2023-07-13 22:00:00|4394.74|4391.74|4395.64|4392.64|4396.24|4393.24|4394.74|4391.74|0
1689285900000|2023-07-13 22:05:00|4395.84|4392.84|4396.34|4393.34|4396.44|4393.44|4395.64|4392.64|0
1689286200000|2023-07-13 22:10:00|4396.44|4393.44|4397.8|4394.8|4398.2|4395.2|4396.34|4393.34|0
1689286500000|2023-07-13 22:15:00|4397.9|4394.9|4397.8|4394.8|4398.7|4395.7|4397.5|4394.5|0
1689286800000|2023-07-13 22:20:00|4397.6|4394.6|4397.5|4394.5|4398|4395|4397.5|4394.5|0
1689287100000|2023-07-13 22:25:00|4397.6|4394.6|4398.2|4395.2|4398.2|4395.2|4397.6|4394.6|0
1689287400000|2023-07-13 22:30:00|4398|4395|4398.5|4395.5|4398.7|4395.7|4398|4395|0
1689287700000|2023-07-13 22:35:00|4398.6|4395.6|4397.8|4394.8|4398.7|4395.7|4397.8|4394.8|0
1689288000000|2023-07-13 22:40:00|4398|4395|4397.8|4394.8|4398|4395|4397.5|4394.5|0
1689288300000|2023-07-13 22:45:00|4397.5|4394.5|4397.5|4394.5|4397.8|4394.8|4397.3|4394.3|0
1689288600000|2023-07-13 22:50:00|4397.8|4394.8|4397.5|4394.5|4398|4395|4397.5|4394.5|0
1689288900000|2023-07-13 22:55:00|4397.6|4394.6|4397.8|4394.8|4398|4395|4397.5|4394.5|0
1689289200000|2023-07-13 23:00:00|4397.5|4394.5|4398.2|4395.2|4398.2|4395.2|4397.5|4394.5|0
1689289500000|2023-07-13 23:05:00|4398.4|4395.4|4398.2|4395.2|4398.5|4395.5|4398|4395|0
1689289800000|2023-07-13 23:10:00|4398|4395|4398.7|4395.7|4398.7|4395.7|4398|4395|0
1689290100000|2023-07-13 23:15:00|4398.8|4395.8|4398.7|4395.7|4399.2|4396.2|4398.7|4395.7|0
1689290400000|2023-07-13 23:20:00|4399|4396|4398.7|4395.7|4399|4396|4398.5|4395.5|0
1689290700000|2023-07-13 23:25:00|4398.6|4395.6|4398.5|4395.5|4399.2|4396.2|4398.5|4395.5|0
1689291000000|2023-07-13 23:30:00|4398.4|4395.4|4398|4395|4398.4|4395.4|4397.8|4394.8|0
1689291300000|2023-07-13 23:35:00|4398.1|4395.1|4397.3|4394.3|4398.1|4395.1|4397.3|4394.3|0
1689291600000|2023-07-13 23:40:00|4397.4|4394.4|4397.3|4394.3|4397.5|4394.5|4397|4394|0
1689291900000|2023-07-13 23:45:00|4397.5|4394.5|4395.8|4392.8|4397.5|4394.5|4395.8|4392.8|0
1689292200000|2023-07-13 23:50:00|4395.6|4392.6|4396.1|4393.1|4396.3|4393.3|4395.3|4392.3|0
1689292500000|2023-07-13 23:55:00|4396.2|4393.2|4397|4394|4397.3|4394.3|4396.1|4393.1|0
1689292800000|2023-07-14 00:00:00|4396.5|4393.5|4393.8|4390.8|4397|4394|4393.8|4390.8|0
1689293100000|2023-07-14 00:05:00|4394.1|4391.1|4394.3|4391.3|4394.8|4391.8|4393.8|4390.8|0
1689293400000|2023-07-14 00:10:00|4394.4|4391.4|4396.3|4393.3|4396.8|4393.8|4394.1|4391.1|0
1689293700000|2023-07-14 00:15:00|4396.4|4393.4|4393.2|4391.2|4396.6|4393.6|4393.2|4391.2|328
1689294000000|2023-07-14 00:20:00|4392.2|4390.2|4391.2|4389.2|4392.2|4390.2|4391.2|4389.2|345
1689294300000|2023-07-14 00:25:00|4390.2|4388.2|4390.2|4388.2|4391.2|4389.2|4390.2|4388.2|116
1689294600000|2023-07-14 00:30:00|4391.2|4389.2|4391.2|4389.2|4391.2|4389.2|4390.2|4388.2|325
1689294900000|2023-07-14 00:35:00|4392.2|4390.2|4392.2|4390.2|4392.2|4390.2|4391.2|4389.2|175
1689295200000|2023-07-14 00:40:00|||||||||12
1689295500000|2023-07-14 00:45:00|4391.2|4389.2|4391.2|4389.2|4392.2|4390.2|4391.2|4389.2|63
1689295800000|2023-07-14 00:50:00|4390.2|4388.2|4390.2|4388.2|4390.2|4388.2|4390.2|4388.2|158
1689296100000|2023-07-14 00:55:00|||||||||42
1689296400000|2023-07-14 01:00:00|4391.2|4389.2|4390.2|4388.2|4391.2|4389.2|4389.2|4387.2|332
1689296700000|2023-07-14 01:05:00|||||||||4
1689297000000|2023-07-14 01:10:00|||||||||55
1689297300000|2023-07-14 01:15:00|4391.2|4389.2|4390.2|4388.2|4392.2|4390.2|4390.2|4388.2|98
1689297600000|2023-07-14 01:20:00|4389.7|4387.7|4389.2|4387.2|4389.7|4387.7|4389.2|4387.2|81
1689297900000|2023-07-14 01:25:00|4390.2|4388.2|4390.2|4388.2|4390.2|4388.2|4388.2|4386.2|174
1689298200000|2023-07-14 01:30:00|4389.2|4387.2|4389.2|4387.2|4389.2|4387.2|4389.2|4387.2|37
1689298500000|2023-07-14 01:35:00|4388.7|4386.7|4388.2|4386.2|4389.2|4387.2|4388.2|4386.2|99
1689298800000|2023-07-14 01:40:00|4389.2|4387.2|4389.2|4387.2|4389.2|4387.2|4388.2|4386.2|144
1689299100000|2023-07-14 01:45:00|4390.2|4388.2|4390.2|4388.2|4391.2|4389.2|4390.2|4388.2|389
1689299400000|2023-07-14 01:50:00|4389.2|4387.2|4389.2|4387.2|4389.2|4387.2|4388.7|4386.7|98
1689299700000|2023-07-14 01:55:00|4390.2|4388.2|4390.2|4388.2|4390.2|4388.2|4390.2|4388.2|118
1689300000000|2023-07-14 02:00:00|4391.2|4389.2|4391.2|4389.2|4392.2|4390.2|4391.2|4389.2|131
1689300300000|2023-07-14 02:05:00|4392.2|4390.2|4390.2|4388.2|4392.2|4390.2|4390.2|4388.2|32
1689300600000|2023-07-14 02:10:00|4391.2|4389.2|4391.2|4389.2|4392.2|4390.2|4390.2|4388.2|466
1689300900000|2023-07-14 02:15:00|||||||||22
1689301200000|2023-07-14 02:20:00|4392.2|4390.2|4391.2|4389.2|4392.2|4390.2|4391.2|4389.2|279
1689301500000|2023-07-14 02:25:00|||||||||45
1689301800000|2023-07-14 02:30:00|4390.2|4388.2|4390.2|4388.2|4390.2|4388.2|4390.2|4388.2|40
1689302100000|2023-07-14 02:35:00|4391.2|4389.2|4391.2|4389.2|4392.2|4390.2|4391.2|4389.2|314
1689302400000|2023-07-14 02:40:00|||||||||27
1689302700000|2023-07-14 02:45:00|4392.2|4390.2|4392.2|4390.2|4393.2|4391.2|4392.2|4390.2|230
1689303000000|2023-07-14 02:50:00|||||||||13
1689303300000|2023-07-14 02:55:00|||||||||57
1689303600000|2023-07-14 03:00:00|4391.7|4389.7|4392.2|4390.2|4392.2|4390.2|4391.7|4389.7|221
1689303900000|2023-07-14 03:05:00|||||||||14
1689304200000|2023-07-14 03:10:00|4393.2|4391.2|4393.2|4391.2|4393.2|4391.2|4393.2|4391.2|29
1689304500000|2023-07-14 03:15:00|4392.2|4390.2|4393.2|4391.2|4393.2|4391.2|4392.2|4390.2|244
1689304800000|2023-07-14 03:20:00|4392.2|4390.2|4393.2|4391.2|4393.2|4391.2|4392.2|4390.2|66
1689305100000|2023-07-14 03:25:00|4392.2|4390.2|4392.2|4390.2|4392.2|4390.2|4392.2|4390.2|23
1689305400000|2023-07-14 03:30:00|4392.7|4390.7|4393.2|4391.2|4393.2|4391.2|4392.2|4390.2|79
1689305700000|2023-07-14 03:35:00|4392.2|4390.2|4393.2|4391.2|4393.2|4391.2|4392.2|4390.2|37
1689306000000|2023-07-14 03:40:00|4393.7|4391.7|4394.2|4392.2|4394.2|4392.2|4393.7|4391.7|228
1689306300000|2023-07-14 03:45:00|4393.7|4391.7|4393.2|4391.2|4393.7|4391.7|4393.2|4391.2|32
1689306600000|2023-07-14 03:50:00|4394.2|4392.2|4393.2|4391.2|4394.2|4392.2|4393.2|4391.2|58
1689306900000|2023-07-14 03:55:00|||||||||16
1689307200000|2023-07-14 04:00:00|4392.2|4390.2|4391.2|4389.2|4392.2|4390.2|4391.2|4389.2|76
1689307500000|2023-07-14 04:05:00|||||||||19
1689307800000|2023-07-14 04:10:00|||||||||12
1689308100000|2023-07-14 04:15:00|||||||||19
1689308400000|2023-07-14 04:20:00|||||||||11
1689308700000|2023-07-14 04:25:00|||||||||16
1689309000000|2023-07-14 04:30:00|||||||||5
1689309300000|2023-07-14 04:35:00|||||||||4
1689309600000|2023-07-14 04:40:00|4390.2|4388.2|4392.2|4390.2|4392.2|4390.2|4390.2|4388.2|912
1689309900000|2023-07-14 04:45:00|4391.2|4389.2|4391.2|4389.2|4391.2|4389.2|4391.2|4389.2|45
1689310500000|2023-07-14 04:55:00|4390.2|4388.2|4391.2|4389.2|4391.2|4389.2|4390.2|4388.2|98
1689310800000|2023-07-14 05:00:00|4390.2|4388.2|4390.2|4388.2|4390.2|4388.2|4389.2|4387.2|150
1689311100000|2023-07-14 05:05:00|4389.7|4387.7|4389.2|4387.2|4390.2|4388.2|4389.2|4387.2|46
1689311400000|2023-07-14 05:10:00|4388.2|4386.2|4390.2|4388.2|4391.2|4389.2|4388.2|4386.2|782
1689311700000|2023-07-14 05:15:00|4390.7|4388.7|4389.7|4387.7|4390.7|4388.7|4389.2|4387.2|327
1689312000000|2023-07-14 05:20:00|4390.2|4388.2|4390.2|4388.2|4390.2|4388.2|4389.2|4387.2|22
1689312300000|2023-07-14 05:25:00|4389.2|4387.2|4390.2|4388.2|4390.2|4388.2|4389.2|4387.2|132
1689312600000|2023-07-14 05:30:00|4389.2|4387.2|4389.2|4387.2|4389.2|4387.2|4389.2|4387.2|65
1689312900000|2023-07-14 05:35:00|4390.2|4388.2|4389.2|4387.2|4390.2|4388.2|4389.2|4387.2|64
1689313200000|2023-07-14 05:40:00|4388.2|4386.2|4388.2|4386.2|4388.2|4386.2|4388.2|4386.2|29
1689313500000|2023-07-14 05:45:00|4387.2|4385.2|4390.2|4388.2|4391.2|4389.2|4387.2|4385.2|336
1689313800000|2023-07-14 05:50:00|4391.2|4389.2|4390.2|4388.2|4391.2|4389.2|4390.2|4388.2|249
1689314100000|2023-07-14 05:55:00|4391.2|4389.2|4391.2|4389.2|4391.2|4389.2|4390.2|4388.2|321
1689314400000|2023-07-14 06:00:00|4390.95|4389.45|4390.95|4389.45|4392.95|4391.45|4389.95|4388.45|1762
1689314700000|2023-07-14 06:05:00|4391.95|4390.45|4391.95|4390.45|4392.95|4391.45|4390.95|4389.45|1341
1689315000000|2023-07-14 06:10:00|4392.95|4391.45|4392.95|4391.45|4393.95|4392.45|4392.95|4391.45|862
1689315300000|2023-07-14 06:15:00|4392.45|4390.95|4389.95|4388.45|4392.45|4390.95|4389.95|4388.45|1051
1689315600000|2023-07-14 06:20:00|4390.95|4389.45|4391.95|4390.45|4391.95|4390.45|4390.95|4389.45|449
1689315900000|2023-07-14 06:25:00|4390.95|4389.45|4390.95|4389.45|4390.95|4389.45|4389.95|4388.45|428
1689316200000|2023-07-14 06:30:00|4389.95|4388.45|4389.95|4388.45|4390.95|4389.45|4389.95|4388.45|477
1689316500000|2023-07-14 06:35:00|4388.95|4387.45|4387.95|4386.45|4388.95|4387.45|4387.95|4386.45|756
1689316800000|2023-07-14 06:40:00|4388.95|4387.45|4388.95|4387.45|4389.95|4388.45|4388.95|4387.45|968
1689317100000|2023-07-14 06:45:00|4387.95|4386.45|4387.95|4386.45|4388.95|4387.45|4386.95|4385.45|1479
1689317400000|2023-07-14 06:50:00|4388.95|4387.45|4388.95|4387.45|4388.95|4387.45|4388.95|4387.45|471
1689317700000|2023-07-14 06:55:00|4389.95|4388.45|4384.95|4383.45|4389.95|4388.45|4383.95|4382.45|2186
1689318000000|2023-07-14 07:00:00|4385.95|4384.45|4390.95|4389.45|4391.95|4390.45|4384.95|4383.45|10677
1689318300000|2023-07-14 07:05:00|4391.95|4390.45|4394.95|4393.45|4395.95|4394.45|4391.95|4390.45|7273
1689318600000|2023-07-14 07:10:00|4393.95|4392.45|4395.95|4394.45|4396.95|4395.45|4393.95|4392.45|3385
1689318900000|2023-07-14 07:15:00|4394.95|4393.45|4393.95|4392.45|4395.95|4394.45|4392.95|4391.45|4063
1689319200000|2023-07-14 07:20:00|4394.95|4393.45|4394.45|4392.95|4395.95|4394.45|4392.95|4391.45|3652
1689319500000|2023-07-14 07:25:00|4393.95|4392.45|4395.95|4394.45|4396.95|4395.45|4393.95|4392.45|2889
1689319800000|2023-07-14 07:30:00|4394.95|4393.45|4395.95|4394.45|4396.95|4395.45|4394.95|4393.45|4899
1689320100000|2023-07-14 07:35:00|4396.95|4395.45|4395.95|4394.45|4396.95|4395.45|4395.95|4394.45|4921
1689320400000|2023-07-14 07:40:00|4396.51|4395.01|4396.51|4395.01|4397.51|4396.01|4395.51|4394.01|4043
1689320700000|2023-07-14 07:45:00|4397.51|4396.01|4398.51|4397.01|4398.51|4397.01|4397.51|4396.01|8790
1689321000000|2023-07-14 07:50:00|4397.51|4396.01|4399.51|4398.01|4399.51|4398.01|4397.51|4396.01|3887
1689321300000|2023-07-14 07:55:00|||||||||3707
1689321600000|2023-07-14 08:00:00|4398.51|4397.01|4400.51|4399.01|4401.51|4400.01|4398.51|4397.01|3921
1689321900000|2023-07-14 08:05:00|4399.51|4398.01|4401.51|4400.01|4402.51|4401.01|4399.51|4398.01|3068
1689322200000|2023-07-14 08:10:00|4400.51|4399.01|4400.51|4399.01|4401.51|4400.01|4400.51|4399.01|3111
1689322500000|2023-07-14 08:15:00|4401.51|4400.01|4401.51|4400.01|4401.51|4400.01|4400.51|4399.01|1661
1689322800000|2023-07-14 08:20:00|4402.51|4401.01|4401.51|4400.01|4402.51|4401.01|4401.51|4400.01|2066
1689323100000|2023-07-14 08:25:00|4402.51|4401.01|4402.51|4401.01|4402.51|4401.01|4401.51|4400.01|2570
1689323400000|2023-07-14 08:30:00|4403.51|4402.01|4403.51|4402.01|4403.51|4402.01|4402.51|4401.01|9892
1689323700000|2023-07-14 08:35:00|4404.51|4403.01|4405.51|4404.01|4405.51|4404.01|4404.51|4403.01|3071
1689324000000|2023-07-14 08:40:00|4404.51|4403.01|4405.51|4404.01|4406.51|4405.01|4404.51|4403.01|5734
1689324300000|2023-07-14 08:45:00|4404.51|4403.01|4404.51|4403.01|4404.51|4403.01|4404.51|4403.01|2108
1689324600000|2023-07-14 08:50:00|4405.51|4404.01|4404.51|4403.01|4405.51|4404.01|4404.51|4403.01|4938
1689324900000|2023-07-14 08:55:00|4403.51|4402.01|4402.51|4401.01|4403.51|4402.01|4402.51|4401.01|1689
1689325200000|2023-07-14 09:00:00|4401.51|4400.01|4400.51|4399.01|4401.51|4400.01|4400.51|4399.01|3637
1689325500000|2023-07-14 09:05:00|4401.51|4400.01|4400.51|4399.01|4401.51|4400.01|4400.51|4399.01|6670
1689325800000|2023-07-14 09:10:00|||||||||2102
1689326100000|2023-07-14 09:15:00|||||||||2090
1689326400000|2023-07-14 09:20:00|4401.51|4400.01|4399.51|4398.01|4401.51|4400.01|4399.51|4398.01|3171
1689326700000|2023-07-14 09:25:00|4400.51|4399.01|4400.51|4399.01|4400.51|4399.01|4400.51|4399.01|3922
1689327000000|2023-07-14 09:30:00|4399.51|4398.01|4399.51|4398.01|4400.51|4399.01|4398.51|4397.01|3888
1689327300000|2023-07-14 09:35:00|4400.51|4399.01|4398.51|4397.01|4400.51|4399.01|4398.51|4397.01|1823
1689327600000|2023-07-14 09:40:00|4397.51|4396.01|4396.51|4395.01|4398.51|4397.01|4396.51|4395.01|3951
1689327900000|2023-07-14 09:45:00|4395.51|4394.01|4396.51|4395.01|4396.51|4395.01|4395.51|4394.01|7046
1689328200000|2023-07-14 09:50:00|4395.51|4394.01|4393.51|4392.01|4397.51|4396.01|4393.51|4392.01|18099
1689328500000|2023-07-14 09:55:00|4394.51|4393.01|4396.51|4395.01|4396.51|4395.01|4394.51|4393.01|19974
1689328800000|2023-07-14 10:00:00|4397.51|4396.01|4398.51|4397.01|4398.51|4397.01|4397.51|4396.01|4348
1689329100000|2023-07-14 10:05:00|4397.51|4396.01|4399.51|4398.01|4399.51|4398.01|4397.51|4396.01|2874
1689329400000|2023-07-14 10:10:00|4400.51|4399.01|4399.51|4398.01|4400.51|4399.01|4399.51|4398.01|4333
1689329700000|2023-07-14 10:15:00|4398.51|4397.01|4397.51|4396.01|4399.51|4398.01|4397.51|4396.01|3464
1689330000000|2023-07-14 10:20:00|4397.01|4395.51|4399.51|4398.01|4399.51|4398.01|4396.51|4395.01|952
1689330300000|2023-07-14 10:25:00|4398.51|4397.01|4399.51|4398.01|4399.51|4398.01|4398.51|4397.01|707
1689330600000|2023-07-14 10:30:00|4398.51|4397.01|4400.51|4399.01|4401.51|4400.01|4398.51|4397.01|2969
1689330900000|2023-07-14 10:35:00|4401.51|4400.01|4401.51|4400.01|4401.51|4400.01|4400.51|4399.01|3082
1689331200000|2023-07-14 10:40:00|||||||||490
1689331500000|2023-07-14 10:45:00|4400.51|4399.01|4403.51|4402.01|4404.51|4403.01|4400.51|4399.01|6427
1689331800000|2023-07-14 10:50:00|4402.51|4401.01|4404.51|4403.01|4404.51|4403.01|4402.51|4401.01|2567
1689332100000|2023-07-14 10:55:00|4405.51|4404.01|4404.51|4403.01|4405.51|4404.01|4403.51|4402.01|3669
1689332400000|2023-07-14 11:00:00|4405.51|4404.01|4404.51|4403.01|4405.51|4404.01|4404.51|4403.01|3363
1689332700000|2023-07-14 11:05:00|4403.51|4402.01|4403.51|4402.01|4403.51|4402.01|4403.51|4402.01|1130
1689333000000|2023-07-14 11:10:00|4402.51|4401.01|4403.51|4402.01|4403.51|4402.01|4402.51|4401.01|1098
1689333300000|2023-07-14 11:15:00|4404.51|4403.01|4403.51|4402.01|4404.51|4403.01|4403.51|4402.01|1965
1689333600000|2023-07-14 11:20:00|4402.51|4401.01|4403.51|4402.01|4403.51|4402.01|4402.51|4401.01|3172
1689333900000|2023-07-14 11:25:00|4404.51|4403.01|4404.51|4403.01|4404.51|4403.01|4403.51|4402.01|1453
1689334200000|2023-07-14 11:30:00|4405.51|4404.01|4405.51|4404.01|4405.51|4404.01|4405.51|4404.01|955
1689334500000|2023-07-14 11:35:00|4406.51|4405.01|4405.51|4404.01|4406.51|4405.01|4405.51|4404.01|2217
1689334800000|2023-07-14 11:40:00|4405.18|4403.68|4405.18|4403.68|4405.18|4403.68|4404.18|4402.68|2722
1689335100000|2023-07-14 11:45:00|4406.18|4404.68|4407.18|4405.68|4407.18|4405.68|4405.18|4403.68|3637
1689335400000|2023-07-14 11:50:00|4408.18|4406.68|4407.18|4405.68|4408.18|4406.68|4407.18|4405.68|7641
1689335700000|2023-07-14 11:55:00|4406.18|4404.68|4407.18|4405.68|4407.18|4405.68|4406.18|4404.68|1278
1689336000000|2023-07-14 12:00:00|4406.18|4404.68|4406.18|4404.68|4406.18|4404.68|4406.18|4404.68|895
1689336300000|2023-07-14 12:05:00|4407.18|4405.68|4407.18|4405.68|4407.18|4405.68|4407.18|4405.68|427
1689336600000|2023-07-14 12:10:00|4408.18|4406.68|4408.18|4406.68|4408.18|4406.68|4407.18|4405.68|2120
1689336900000|2023-07-14 12:15:00|4407.18|4405.68|4408.18|4406.68|4408.18|4406.68|4407.18|4405.68|2965
1689337200000|2023-07-14 12:20:00|||||||||526
1689337500000|2023-07-14 12:25:00|4407.18|4405.68|4408.18|4406.68|4408.18|4406.68|4407.18|4405.68|2370
1689337800000|2023-07-14 12:30:00|4409.18|4407.68|4409.18|4407.68|4409.18|4407.68|4408.18|4406.68|2623
1689338100000|2023-07-14 12:35:00|4410.18|4408.68|4410.18|4408.68|4410.18|4408.68|4410.18|4408.68|700
1689338400000|2023-07-14 12:40:00|4409.68|4408.18|4410.18|4408.68|4410.18|4408.68|4409.68|4408.18|2571
1689338700000|2023-07-14 12:45:00|4411.18|4409.68|4411.18|4409.68|4412.18|4410.68|4410.18|4408.68|7610
1689339000000|2023-07-14 12:50:00|4412.18|4410.68|4412.18|4410.68|4412.18|4410.68|4411.18|4409.68|3867
1689339300000|2023-07-14 12:55:00|||||||||929
1689339600000|2023-07-14 13:00:00|4411.18|4409.68|4411.18|4409.68|4411.18|4409.68|4411.18|4409.68|6358
1689339900000|2023-07-14 13:05:00|4410.18|4408.68|4408.18|4406.68|4410.18|4408.68|4408.18|4406.68|4088
1689340200000|2023-07-14 13:10:00|4407.18|4405.68|4408.18|4406.68|4408.18|4406.68|4407.18|4405.68|2197
1689340500000|2023-07-14 13:15:00|||||||||1618
1689340800000|2023-07-14 13:20:00|4407.18|4405.68|4407.18|4405.68|4407.18|4405.68|4407.18|4405.68|5858
1689341100000|2023-07-14 13:25:00|4408.18|4406.68|4409.18|4407.68|4409.18|4407.68|4408.18|4406.68|3842
1689341400000|2023-07-14 13:30:00|4408.18|4406.68|4411.18|4409.68|4411.18|4409.68|4408.18|4406.68|3784
1689341700000|2023-07-14 13:35:00|4412.18|4410.68|4410.18|4408.68|4412.18|4410.68|4408.18|4406.68|2530
1689342000000|2023-07-14 13:40:00|4409.18|4407.68|4406.18|4404.68|4409.18|4407.68|4406.18|4404.68|3366
1689342300000|2023-07-14 13:45:00|4407.18|4405.68|4407.18|4405.68|4407.18|4405.68|4406.18|4404.68|2055
1689342600000|2023-07-14 13:50:00|4406.18|4404.68|4408.18|4406.68|4408.18|4406.68|4406.18|4404.68|7072
1689342900000|2023-07-14 13:55:00|4409.18|4407.68|4409.18|4407.68|4410.18|4408.68|4408.18|4406.68|5126
1689343200000|2023-07-14 14:00:00|4407.18|4405.68|4408.18|4406.68|4410.18|4408.68|4405.18|4403.68|8319
1689343500000|2023-07-14 14:05:00|4407.18|4405.68|4409.18|4407.68|4409.18|4407.68|4407.18|4405.68|5152
1689343800000|2023-07-14 14:10:00|4409.41|4407.91|4408.41|4406.91|4411.41|4409.91|4408.41|4406.91|5182
1689344100000|2023-07-14 14:15:00|4409.41|4407.91|4410.41|4408.91|4412.41|4410.91|4409.41|4407.91|6178
1689344400000|2023-07-14 14:20:00|4409.41|4407.91|4410.41|4408.91|4410.41|4408.91|4409.41|4407.91|4076
1689344700000|2023-07-14 14:25:00|4409.41|4407.91|4406.41|4404.91|4409.41|4407.91|4406.41|4404.91|8904
1689345000000|2023-07-14 14:30:00|4407.41|4405.91|4407.41|4405.91|4408.41|4406.91|4406.41|4404.91|10214
1689345300000|2023-07-14 14:35:00|4406.41|4404.91|4403.41|4401.91|4406.41|4404.91|4403.41|4401.91|5524
1689345600000|2023-07-14 14:40:00|4404.41|4402.91|4399.41|4397.91|4404.41|4402.91|4399.41|4397.91|8446
1689345900000|2023-07-14 14:45:00|4400.41|4398.91|4395.41|4393.91|4400.41|4398.91|4395.41|4393.91|8588
1689346200000|2023-07-14 14:50:00|4394.41|4392.91|4399.41|4397.91|4399.41|4397.91|4394.41|4392.91|5742
1689346500000|2023-07-14 14:55:00|4400.41|4398.91|4401.41|4399.91|4401.41|4399.91|4399.41|4397.91|7634
1689346800000|2023-07-14 15:00:00|4400.41|4398.91|4400.41|4398.91|4401.41|4399.91|4400.41|4398.91|4326
1689347100000|2023-07-14 15:05:00|4399.41|4397.91|4400.41|4398.91|4400.41|4398.91|4399.41|4397.91|5659
1689347400000|2023-07-14 15:10:00|4401.41|4399.91|4400.41|4398.91|4402.41|4400.91|4400.41|4398.91|6766
1689347700000|2023-07-14 15:15:00|4401.41|4399.91|4403.41|4401.91|4403.41|4401.91|4400.41|4398.91|4462
1689348000000|2023-07-14 15:20:00|4404.41|4402.91|4404.41|4402.91|4404.41|4402.91|4403.41|4401.91|6767
1689348300000|2023-07-14 15:25:00|4405.41|4403.91|4403.41|4401.91|4405.41|4403.91|4402.41|4400.91|22556
1689348600000|2023-07-14 15:30:00|4404.41|4402.91|4401.41|4399.91|4404.41|4402.91|4401.41|4399.91|25955
1689348900000|2023-07-14 15:35:00|4402.41|4400.91|4402.41|4400.91|4403.41|4401.91|4402.41|4400.91|21435
1689349200000|2023-07-14 15:40:00|4401.41|4399.91|4399.41|4397.91|4401.41|4399.91|4399.41|4397.91|8415
1689349500000|2023-07-14 15:45:00|4398.41|4396.91|4399.41|4397.91|4399.41|4397.91|4398.41|4396.91|3922
1689349800000|2023-07-14 15:50:00|4398.41|4396.91|4398.41|4396.91|4398.41|4396.91|4397.41|4395.91|4608
1689350100000|2023-07-14 15:55:00|4397.41|4395.91|4398.41|4396.91|4398.41|4396.91|4397.41|4395.91|2033
1689350400000|2023-07-14 16:00:00|4399.41|4397.91|4397.41|4395.91|4399.41|4397.91|4397.41|4395.91|2879
1689350700000|2023-07-14 16:05:00|4396.41|4394.91|4395.41|4393.91|4396.41|4394.91|4394.41|4392.91|2367
1689351000000|2023-07-14 16:10:00|4394.41|4392.91|4394.41|4392.91|4395.41|4393.91|4394.41|4392.91|1550
1689351300000|2023-07-14 16:15:00|4394.91|4393.41|4393.41|4391.91|4395.41|4393.91|4393.41|4391.91|1459
1689351600000|2023-07-14 16:20:00|4392.41|4390.91|4390.41|4388.91|4392.41|4390.91|4390.41|4388.91|2485
1689351900000|2023-07-14 16:25:00|4391.41|4389.91|4389.41|4387.91|4391.41|4389.91|4389.41|4387.91|1871
1689352200000|2023-07-14 16:30:00|4390.41|4388.91|4391.41|4389.91|4391.41|4389.91|4389.41|4387.91|2093
1689352500000|2023-07-14 16:35:00|4390.41|4388.91|4391.41|4389.91|4391.41|4389.91|4390.41|4388.91|1861
1689352800000|2023-07-14 16:40:00|4390.41|4388.91|4391.41|4389.91|4391.41|4389.91|4390.41|4388.91|1462
1689353100000|2023-07-14 16:45:00|4390.41|4388.91|4391.41|4389.91|4391.41|4389.91|4390.41|4388.91|1120
1689353400000|2023-07-14 16:50:00|4390.41|4388.91|4390.41|4388.91|4391.41|4389.91|4390.41|4388.91|565
1689353700000|2023-07-14 16:55:00|||||||||860
1689354000000|2023-07-14 17:00:00|4389.41|4387.91|4387.41|4385.91|4389.41|4387.91|4387.41|4385.91|1968
1689354300000|2023-07-14 17:05:00|4388.41|4386.91|4388.41|4386.91|4388.41|4386.91|4387.41|4385.91|1477
1689354600000|2023-07-14 17:10:00|4387.41|4385.91|4389.41|4387.91|4389.41|4387.91|4387.41|4385.91|605
1689354900000|2023-07-14 17:15:00|4390.41|4388.91|4390.41|4388.91|4390.41|4388.91|4389.41|4387.91|533
1689355200000|2023-07-14 17:20:00|||||||||675
1689355500000|2023-07-14 17:25:00|4389.41|4387.91|4390.41|4388.91|4390.41|4388.91|4389.41|4387.91|235
1689355800000|2023-07-14 17:30:00|4391.41|4389.91|4390.41|4388.91|4391.41|4389.91|4390.41|4388.91|815
1689356100000|2023-07-14 17:35:00|4391.41|4389.91|4391.41|4389.91|4392.41|4390.91|4390.41|4388.91|619
1689356400000|2023-07-14 17:40:00|||||||||172
1689356700000|2023-07-14 17:45:00|4390.41|4388.91|4391.41|4389.91|4391.41|4389.91|4390.41|4388.91|288
1689357000000|2023-07-14 17:50:00|4390.41|4388.91|4391.41|4389.91|4391.41|4389.91|4390.41|4388.91|542
1689357300000|2023-07-14 17:55:00|4390.41|4388.91|4391.41|4389.91|4391.41|4389.91|4390.41|4388.91|757
1689357600000|2023-07-14 18:00:00|4392.41|4390.91|4391.41|4389.91|4392.41|4390.91|4391.41|4389.91|1713
1689357900000|2023-07-14 18:05:00|4392.41|4390.91|4392.41|4390.91|4392.41|4390.91|4391.41|4389.91|128
1689358200000|2023-07-14 18:10:00|4391.41|4389.91|4392.41|4390.91|4392.41|4390.91|4391.41|4389.91|129
1689358500000|2023-07-14 18:15:00|4391.41|4389.91|4391.41|4389.91|4391.41|4389.91|4391.41|4389.91|239
1689358800000|2023-07-14 18:20:00|4390.41|4388.91|4390.41|4388.91|4390.41|4388.91|4389.41|4387.91|163
1689359100000|2023-07-14 18:25:00|4389.41|4387.91|4388.41|4386.91|4390.41|4388.91|4388.41|4386.91|675
1689359400000|2023-07-14 18:30:00|4389.41|4387.91|4388.41|4386.91|4389.41|4387.91|4388.41|4386.91|292
1689359700000|2023-07-14 18:35:00|4387.41|4385.91|4388.41|4386.91|4388.41|4386.91|4387.41|4385.91|350
1689360000000|2023-07-14 18:40:00|4389.41|4387.91|4388.41|4386.91|4389.41|4387.91|4387.41|4385.91|316
1689360300000|2023-07-14 18:45:00|4387.41|4385.91|4388.41|4386.91|4388.41|4386.91|4387.41|4385.91|491
1689360600000|2023-07-14 18:50:00|4389.41|4387.91|4389.41|4387.91|4389.41|4387.91|4388.41|4386.91|145
1689360900000|2023-07-14 18:55:00|4388.41|4386.91|4387.41|4385.91|4388.41|4386.91|4387.41|4385.91|1121
1689361200000|2023-07-14 19:00:00|4386.41|4384.91|4384.41|4382.91|4386.41|4384.91|4384.41|4382.91|1745
1689361500000|2023-07-14 19:05:00|4383.41|4381.91|4386.41|4384.91|4386.41|4384.91|4383.41|4381.91|1122
1689361800000|2023-07-14 19:10:00|4385.91|4384.41|4386.41|4384.91|4386.41|4384.91|4385.41|4383.91|615
1689362100000|2023-07-14 19:15:00|4386.91|4385.41|4387.41|4385.91|4387.41|4385.91|4386.41|4384.91|1117
1689362400000|2023-07-14 19:20:00|4386.41|4384.91|4385.41|4383.91|4387.41|4385.91|4385.41|4383.91|474
1689362700000|2023-07-14 19:25:00|4386.41|4384.91|4385.41|4383.91|4386.41|4384.91|4384.41|4382.91|1288
1689363000000|2023-07-14 19:30:00|4386.41|4384.91|4386.41|4384.91|4386.41|4384.91|4385.41|4383.91|730
1689363300000|2023-07-14 19:35:00|4385.91|4384.41|4386.41|4384.91|4386.41|4384.91|4385.41|4383.91|1224
1689363600000|2023-07-14 19:40:00|4385.41|4383.91|4385.41|4383.91|4386.41|4384.91|4385.41|4383.91|1243
1689363900000|2023-07-14 19:45:00|4384.41|4382.91|4384.41|4382.91|4385.41|4383.91|4384.41|4382.91|978
1689364200000|2023-07-14 19:50:00|4383.41|4381.91|4385.41|4383.91|4386.41|4384.91|4383.41|4381.91|1479
1689364500000|2023-07-14 19:55:00|4384.41|4382.91|4385.41|4383.91|4386.41|4384.91|4383.41|4381.91|5324
1689364800000|2023-07-14 20:00:00|4388.06|4385.06|4385.16|4382.16|4388.06|4385.06|4384.16|4381.16|9
1689365100000|2023-07-14 20:05:00|4385.66|4382.66|4384.16|4381.16|4385.86|4382.86|4383.66|4380.66|0
1689365400000|2023-07-14 20:10:00|4383.96|4380.96|4384.66|4381.66|4384.96|4381.96|4383.96|4380.96|0
1689365700000|2023-07-14 20:15:00|4384.46|4381.46|4384.46|4381.46|4385.16|4382.16|4384.46|4381.46|0
1689366000000|2023-07-14 20:20:00|4384.16|4381.16|4384.46|4381.46|4384.46|4381.46|4383.66|4380.66|0
1689366300000|2023-07-14 20:25:00|4384.26|4381.26|4383.66|4380.66|4384.46|4381.46|4383.66|4380.66|0
1689366600000|2023-07-14 20:30:00|4383.96|4380.96|4383.66|4380.66|4384.06|4381.06|4383.66|4380.66|0
1689366900000|2023-07-14 20:35:00|4383.86|4380.86|4383.96|4380.96|4383.96|4380.96|4383.66|4380.66|0
1689367200000|2023-07-14 20:40:00|4383.86|4380.86|4383.66|4380.66|4384.06|4381.06|4383.46|4380.46|0
1689367500000|2023-07-14 20:45:00|4383.46|4380.46|4383.66|4380.66|4383.66|4380.66|4383.46|4380.46|0
1689367800000|2023-07-14 20:50:00|4383.86|4380.86|4384.16|4381.16|4384.16|4381.16|4383.86|4380.86|0
1689368100000|2023-07-14 20:55:00|4384.06|4381.06|4383.66|4380.66|4384.46|4381.46|4383.06|4380.06|0
1689544800000|2023-07-16 22:00:00|4382.96|4379.96|4382.06|4379.06|4383.26|4380.26|4381.76|4378.76|0
1689545100000|2023-07-16 22:05:00|4382.26|4379.26|4381.26|4378.26|4382.96|4379.96|4381.26|4378.26|0
1689545400000|2023-07-16 22:10:00|4381.06|4378.06|4380.76|4377.76|4381.26|4378.26|4379.86|4376.86|0
1689545700000|2023-07-16 22:15:00|4380.56|4377.56|4381.06|4378.06|4381.26|4378.26|4379.86|4376.86|0
1689546000000|2023-07-16 22:20:00|4380.96|4377.96|4381.06|4378.06|4381.86|4378.86|4380.76|4377.76|0
1689546300000|2023-07-16 22:25:00|4380.76|4377.76|4381.06|4378.06|4381.16|4378.16|4380.56|4377.56|0
1689546600000|2023-07-16 22:30:00|4381.26|4378.26|4381.66|4378.66|4381.86|4378.86|4381.26|4378.26|0
1689546900000|2023-07-16 22:35:00|4381.56|4378.56|4380.76|4377.76|4381.76|4378.76|4380.76|4377.76|0
1689547200000|2023-07-16 22:40:00|4381.06|4378.06|4379.06|4376.06|4381.06|4378.06|4378.86|4375.86|0
1689547500000|2023-07-16 22:45:00|4378.86|4375.86|4379.46|4376.46|4379.86|4376.86|4378.86|4375.86|0
1689547800000|2023-07-16 22:50:00|4379.56|4376.56|4378.86|4375.86|4379.56|4376.56|4378.66|4375.66|0
1689548100000|2023-07-16 22:55:00|4378.76|4375.76|4379.06|4376.06|4379.36|4376.36|4378.76|4375.76|0
1689548400000|2023-07-16 23:00:00|4379.36|4376.36|4379.06|4376.06|4379.56|4376.56|4379.06|4376.06|0
1689548700000|2023-07-16 23:05:00|4378.96|4375.96|4378.66|4375.66|4378.96|4375.96|4378.66|4375.66|0
1689549000000|2023-07-16 23:10:00|4378.36|4375.36|4378.66|4375.66|4378.66|4375.66|4378.16|4375.16|0
1689549300000|2023-07-16 23:15:00|4378.46|4375.46|4377.36|4374.36|4378.46|4375.46|4377.36|4374.36|0
1689549600000|2023-07-16 23:20:00|4377.66|4374.66|4376.96|4373.96|4377.86|4374.86|4376.96|4373.96|0
1689549900000|2023-07-16 23:25:00|4377.16|4374.16|4377.66|4374.66|4377.66|4374.66|4376.96|4373.96|0
1689550200000|2023-07-16 23:30:00|4377.36|4374.36|4377.86|4374.86|4377.86|4374.86|4377.16|4374.16|0
1689550500000|2023-07-16 23:35:00|4378.06|4375.06|4378.16|4375.16|4378.36|4375.36|4377.86|4374.86|0
1689550800000|2023-07-16 23:40:00|4378.26|4375.26|4378.86|4375.86|4378.86|4375.86|4377.86|4374.86|0
1689551100000|2023-07-16 23:45:00|4378.96|4375.96|4377.86|4374.86|4379.36|4376.36|4377.86|4374.86|0
1689551400000|2023-07-16 23:50:00|4378.16|4375.16|4377.66|4374.66|4378.36|4375.36|4377.16|4374.16|0
1689551700000|2023-07-16 23:55:00|4377.36|4374.36|4378.16|4375.16|4378.16|4375.16|4377.36|4374.36|0
1689552000000|2023-07-17 00:00:00|4377.66|4374.66|4377.66|4374.66|4378.36|4375.36|4377.16|4374.16|0
1689552300000|2023-07-17 00:05:00|4377.56|4374.56|4377.86|4374.86|4378.16|4375.16|4377.56|4374.56|0
1689552600000|2023-07-17 00:10:00|4378.86|4375.86|4379.16|4376.16|4379.36|4376.36|4377.96|4374.96|0
1689552900000|2023-07-17 00:15:00|4379.36|4376.36|4377.66|4375.66|4379.66|4377.66|4377.66|4375.66|377
1689553200000|2023-07-17 00:20:00|4378.66|4376.66|4377.66|4375.66|4378.66|4376.66|4377.66|4375.66|139
1689553500000|2023-07-17 00:25:00|4377.16|4375.16|4377.16|4375.16|4377.16|4375.16|4377.16|4375.16|51
1689553800000|2023-07-17 00:30:00|4376.66|4374.66|4379.66|4377.66|4379.66|4377.66|4376.66|4374.66|226
1689554100000|2023-07-17 00:35:00|4378.66|4376.66|4378.66|4376.66|4378.66|4376.66|4378.66|4376.66|70
1689554400000|2023-07-17 00:40:00|4379.66|4377.66|4379.66|4377.66|4379.66|4377.66|4378.66|4376.66|71
1689554700000|2023-07-17 00:45:00|||||||||3
1689555000000|2023-07-17 00:50:00|4378.66|4376.66|4379.66|4377.66|4379.66|4377.66|4378.66|4376.66|130
1689555300000|2023-07-17 00:55:00|4378.66|4376.66|4379.66|4377.66|4379.66|4377.66|4378.66|4376.66|64
1689555600000|2023-07-17 01:00:00|||||||||37
1689555900000|2023-07-17 01:05:00|4378.66|4376.66|4380.66|4378.66|4380.66|4378.66|4378.66|4376.66|80
1689556200000|2023-07-17 01:10:00|4381.66|4379.66|4381.66|4379.66|4381.66|4379.66|4381.66|4379.66|31
1689556500000|2023-07-17 01:15:00|4382.66|4380.66|4382.66|4380.66|4382.66|4380.66|4382.66|4380.66|14
1689556800000|2023-07-17 01:20:00|4381.66|4379.66|4381.66|4379.66|4381.66|4379.66|4381.66|4379.66|20
1689557100000|2023-07-17 01:25:00|4382.66|4380.66|4382.66|4380.66|4382.66|4380.66|4382.66|4380.66|21
1689557400000|2023-07-17 01:30:00|4383.66|4381.66|4381.66|4379.66|4383.66|4381.66|4381.66|4379.66|49
1689557700000|2023-07-17 01:35:00|4380.66|4378.66|4379.66|4377.66|4380.66|4378.66|4379.66|4377.66|140
1689558000000|2023-07-17 01:40:00|4378.66|4376.66|4379.66|4377.66|4379.66|4377.66|4378.66|4376.66|414
1689558300000|2023-07-17 01:45:00|||||||||29
1689558600000|2023-07-17 01:50:00|||||||||6
1689558900000|2023-07-17 01:55:00|4378.66|4376.66|4378.66|4376.66|4378.66|4376.66|4378.66|4376.66|99
1689559200000|2023-07-17 02:00:00|4377.66|4375.66|4380.66|4378.66|4380.66|4378.66|4377.66|4375.66|562
1689559500000|2023-07-17 02:05:00|4381.66|4379.66|4381.66|4379.66|4381.66|4379.66|4381.66|4379.66|125
1689559800000|2023-07-17 02:10:00|4380.66|4378.66|4380.66|4378.66|4381.66|4379.66|4380.66|4378.66|81
1689560100000|2023-07-17 02:15:00|||||||||14
1689560400000|2023-07-17 02:20:00|4381.66|4379.66|4381.66|4379.66|4381.66|4379.66|4380.66|4378.66|73
1689560700000|2023-07-17 02:25:00|4381.16|4379.16|4380.66|4378.66|4381.66|4379.66|4380.66|4378.66|56
1689561000000|2023-07-17 02:30:00|4379.66|4377.66|4379.66|4377.66|4379.66|4377.66|4378.66|4376.66|362
1689561300000|2023-07-17 02:35:00|4378.66|4376.66|4377.66|4375.66|4378.66|4376.66|4377.66|4375.66|68
1689561600000|2023-07-17 02:40:00|4376.66|4374.66|4376.66|4374.66|4376.66|4374.66|4376.66|4374.66|370
1689561900000|2023-07-17 02:45:00|||||||||14
1689562200000|2023-07-17 02:50:00|4377.66|4375.66|4377.66|4375.66|4377.66|4375.66|4377.66|4375.66|91
1689562500000|2023-07-17 02:55:00|||||||||40
1689562800000|2023-07-17 03:00:00|||||||||23
1689563100000|2023-07-17 03:05:00|||||||||16
1689563400000|2023-07-17 03:10:00|||||||||16
1689563700000|2023-07-17 03:15:00|4378.66|4376.66|4378.66|4376.66|4378.66|4376.66|4378.66|4376.66|26
1689564000000|2023-07-17 03:20:00|||||||||9
1689564300000|2023-07-17 03:25:00|4377.66|4375.66|4378.66|4376.66|4378.66|4376.66|4377.66|4375.66|42
1689564600000|2023-07-17 03:30:00|4377.66|4375.66|4378.66|4376.66|4378.66|4376.66|4377.66|4375.66|27
1689564900000|2023-07-17 03:35:00|4379.66|4377.66|4379.66|4377.66|4379.66|4377.66|4379.66|4377.66|114
1689565200000|2023-07-17 03:40:00|4378.66|4376.66|4377.66|4375.66|4378.66|4376.66|4377.66|4375.66|28
1689565500000|2023-07-17 03:45:00|4378.16|4376.16|4377.66|4375.66|4378.16|4376.16|4377.66|4375.66|20
1689565800000|2023-07-17 03:50:00|||||||||35
1689566100000|2023-07-17 03:55:00|4378.66|4376.66|4378.66|4376.66|4378.66|4376.66|4378.66|4376.66|42
1689566400000|2023-07-17 04:00:00|4377.66|4375.66|4377.66|4375.66|4377.66|4375.66|4377.66|4375.66|28
1689566700000|2023-07-17 04:05:00|4378.66|4376.66|4378.66|4376.66|4378.66|4376.66|4377.66|4375.66|51
1689567000000|2023-07-17 04:10:00|4377.66|4375.66|4377.66|4375.66|4378.16|4376.16|4377.66|4375.66|21
1689567300000|2023-07-17 04:15:00|4378.16|4376.16|4378.66|4376.66|4378.66|4376.66|4378.16|4376.16|26
1689567600000|2023-07-17 04:20:00|||||||||11
1689567900000|2023-07-17 04:25:00|||||||||12
1689568200000|2023-07-17 04:30:00|||||||||9
1689568500000|2023-07-17 04:35:00|4379.66|4377.66|4379.66|4377.66|4379.66|4377.66|4379.66|4377.66|42
1689568800000|2023-07-17 04:40:00|4379.16|4377.16|4379.16|4377.16|4379.16|4377.16|4379.16|4377.16|60
1689569100000|2023-07-17 04:45:00|4378.66|4376.66|4379.66|4377.66|4379.66|4377.66|4378.66|4376.66|139
1689569400000|2023-07-17 04:50:00|4378.66|4376.66|4379.66|4377.66|4379.66|4377.66|4378.66|4376.66|71
1689569700000|2023-07-17 04:55:00|4379.16|4377.16|4378.66|4376.66|4379.16|4377.16|4378.66|4376.66|27
1689570000000|2023-07-17 05:00:00|4379.66|4377.66|4379.66|4377.66|4379.66|4377.66|4379.66|4377.66|49
1689570300000|2023-07-17 05:05:00|4378.66|4376.66|4379.66|4377.66|4379.66|4377.66|4378.66|4376.66|66
1689570600000|2023-07-17 05:10:00|4378.66|4376.66|4379.66|4377.66|4379.66|4377.66|4378.66|4376.66|102
1689570900000|2023-07-17 05:15:00|4378.66|4376.66|4379.66|4377.66|4379.66|4377.66|4378.66|4376.66|126
1689571200000|2023-07-17 05:20:00|4378.66|4376.66|4378.66|4376.66|4379.66|4377.66|4378.66|4376.66|68
1689571500000|2023-07-17 05:25:00|4379.66|4377.66|4378.66|4376.66|4379.66|4377.66|4378.66|4376.66|93
1689571800000|2023-07-17 05:30:00|4377.66|4375.66|4376.66|4374.66|4377.66|4375.66|4376.66|4374.66|766
1689572100000|2023-07-17 05:35:00|4377.66|4375.66|4376.66|4374.66|4377.66|4375.66|4375.66|4373.66|137
1689572400000|2023-07-17 05:40:00|4375.66|4373.66|4376.66|4374.66|4376.66|4374.66|4375.66|4373.66|64
1689572700000|2023-07-17 05:45:00|4376.16|4374.16|4376.66|4374.66|4376.66|4374.66|4375.66|4373.66|203
1689573000000|2023-07-17 05:50:00|||||||||145
1689573300000|2023-07-17 05:55:00|4376.16|4374.16|4375.66|4373.66|4376.66|4374.66|4375.66|4373.66|533
1689573600000|2023-07-17 06:00:00|4375.41|4373.91|4371.41|4369.91|4375.41|4373.91|4371.41|4369.91|1909
1689573900000|2023-07-17 06:05:00|4372.41|4370.91|4369.41|4367.91|4372.41|4370.91|4368.41|4366.91|1500
1689574200000|2023-07-17 06:10:00|4369.91|4368.41|4369.41|4367.91|4370.41|4368.91|4369.41|4367.91|1000
1689574500000|2023-07-17 06:15:00|4369.91|4368.41|4370.41|4368.91|4370.41|4368.91|4369.41|4367.91|580
1689574800000|2023-07-17 06:20:00|4371.41|4369.91|4370.41|4368.91|4371.41|4369.91|4370.41|4368.91|726
1689575100000|2023-07-17 06:25:00|4369.41|4367.91|4372.41|4370.91|4373.41|4371.91|4369.41|4367.91|1596
1689575400000|2023-07-17 06:30:00|4371.41|4369.91|4372.41|4370.91|4372.41|4370.91|4370.41|4368.91|961
1689575700000|2023-07-17 06:35:00|4371.41|4369.91|4372.41|4370.91|4372.41|4370.91|4370.41|4368.91|548
1689576000000|2023-07-17 06:40:00|4373.41|4371.91|4373.41|4371.91|4373.41|4371.91|4373.41|4371.91|856
1689576300000|2023-07-17 06:45:00|4372.41|4370.91|4373.41|4371.91|4373.41|4371.91|4372.41|4370.91|909
1689576600000|2023-07-17 06:50:00|4372.41|4370.91|4371.41|4369.91|4372.41|4370.91|4371.41|4369.91|722
1689576900000|2023-07-17 06:55:00|4372.41|4370.91|4371.41|4369.91|4373.41|4371.91|4371.41|4369.91|2636
1689577200000|2023-07-17 07:00:00|4372.41|4370.91|4369.41|4367.91|4373.41|4371.91|4365.41|4363.91|19017
1689577500000|2023-07-17 07:05:00|4368.41|4366.91|4372.41|4370.91|4373.41|4371.91|4368.41|4366.91|11827
1689577800000|2023-07-17 07:10:00|4371.91|4370.41|4377.41|4375.91|4377.91|4376.41|4371.41|4369.91|7257
1689578100000|2023-07-17 07:15:00|4376.41|4374.91|4374.41|4372.91|4377.41|4375.91|4369.41|4367.91|4556
1689578400000|2023-07-17 07:20:00|4373.41|4371.91|4378.41|4376.91|4378.41|4376.91|4373.41|4371.91|4179
1689578700000|2023-07-17 07:25:00|4377.41|4375.91|4378.41|4376.91|4378.41|4376.91|4376.41|4374.91|4506
1689579000000|2023-07-17 07:30:00|4379.41|4377.91|4380.41|4378.91|4380.41|4378.91|4375.41|4373.91|8453
1689579300000|2023-07-17 07:35:00|4379.41|4377.91|4381.41|4379.91|4381.41|4379.91|4377.41|4375.91|3423
1689579600000|2023-07-17 07:40:00|4381.49|4379.99|4380.49|4378.99|4382.49|4380.99|4380.49|4378.99|4244
1689579900000|2023-07-17 07:45:00|4379.49|4377.99|4378.49|4376.99|4380.49|4378.99|4378.49|4376.99|3238
1689580200000|2023-07-17 07:50:00|4377.49|4375.99|4378.49|4376.99|4378.49|4376.99|4376.49|4374.99|3275
1689580500000|2023-07-17 07:55:00|4379.49|4377.99|4377.49|4375.99|4379.49|4377.99|4375.49|4373.99|4556
1689580800000|2023-07-17 08:00:00|4376.49|4374.99|4373.49|4371.99|4376.49|4374.99|4372.49|4370.99|7327
1689581100000|2023-07-17 08:05:00|4374.49|4372.99|4373.49|4371.99|4374.49|4372.99|4373.49|4371.99|2811
1689581400000|2023-07-17 08:10:00|4374.49|4372.99|4377.49|4375.99|4377.49|4375.99|4373.49|4371.99|7856
1689581700000|2023-07-17 08:15:00|4378.49|4376.99|4377.49|4375.99|4379.49|4377.99|4376.49|4374.99|3837
1689582000000|2023-07-17 08:20:00|4378.49|4376.99|4377.49|4375.99|4378.49|4376.99|4376.49|4374.99|1619
1689582300000|2023-07-17 08:25:00|4376.49|4374.99|4374.49|4372.99|4376.49|4374.99|4374.49|4372.99|2093
1689582600000|2023-07-17 08:30:00|4373.49|4371.99|4373.49|4371.99|4374.49|4372.99|4373.49|4371.99|2324
1689582900000|2023-07-17 08:35:00|4372.49|4370.99|4371.49|4369.99|4372.49|4370.99|4371.49|4369.99|2613
1689583200000|2023-07-17 08:40:00|4370.49|4368.99|4367.49|4365.99|4370.49|4368.99|4367.49|4365.99|4276
1689583500000|2023-07-17 08:45:00|4368.49|4366.99|4368.49|4366.99|4369.49|4367.99|4367.49|4365.99|3880
1689583800000|2023-07-17 08:50:00|4367.49|4365.99|4365.49|4363.99|4367.49|4365.99|4365.49|4363.99|2964
1689584100000|2023-07-17 08:55:00|4366.49|4364.99|4366.49|4364.99|4366.49|4364.99|4364.49|4362.99|4541
1689584400000|2023-07-17 09:00:00|4367.49|4365.99|4366.49|4364.99|4367.49|4365.99|4366.49|4364.99|3632
1689584700000|2023-07-17 09:05:00|4367.49|4365.99|4365.49|4363.99|4367.49|4365.99|4364.49|4362.99|4339
1689585000000|2023-07-17 09:10:00|4364.49|4362.99|4362.49|4360.99|4364.49|4362.99|4362.49|4360.99|2753
1689585300000|2023-07-17 09:15:00|4363.49|4361.99|4363.49|4361.99|4365.49|4363.99|4362.49|4360.99|3948
1689585600000|2023-07-17 09:20:00|4362.49|4360.99|4359.49|4357.99|4362.49|4360.99|4359.49|4357.99|5764
1689585900000|2023-07-17 09:25:00|4358.49|4356.99|4360.49|4358.99|4361.49|4359.99|4358.49|4356.99|4928
1689586200000|2023-07-17 09:30:00|4359.49|4357.99|4358.49|4356.99|4359.99|4358.49|4357.49|4355.99|6499
1689586500000|2023-07-17 09:35:00|4357.99|4356.49|4355.49|4353.99|4357.99|4356.49|4355.49|4353.99|4446
1689586800000|2023-07-17 09:40:00|4354.49|4352.99|4354.49|4352.99|4356.49|4354.99|4353.49|4351.99|4983
1689587100000|2023-07-17 09:45:00|4355.49|4353.99|4346.49|4344.99|4355.49|4353.99|4346.49|4344.99|11266
1689587400000|2023-07-17 09:50:00|4345.49|4343.99|4348.49|4346.99|4349.49|4347.99|4345.49|4343.99|9584
1689587700000|2023-07-17 09:55:00|4349.49|4347.99|4348.49|4346.99|4350.49|4348.99|4346.49|4344.99|6546
1689588000000|2023-07-17 10:00:00|4349.49|4347.99|4350.49|4348.99|4352.49|4350.99|4349.49|4347.99|10280
1689588300000|2023-07-17 10:05:00|4351.49|4349.99|4353.49|4351.99|4354.49|4352.99|4351.49|4349.99|5343
1689588600000|2023-07-17 10:10:00|4354.49|4352.99|4354.49|4352.99|4354.49|4352.99|4352.49|4350.99|4085
1689588900000|2023-07-17 10:15:00|4353.49|4351.99|4352.49|4350.99|4353.49|4351.99|4351.49|4349.99|4016
1689589200000|2023-07-17 10:20:00|4351.49|4349.99|4353.49|4351.99|4354.49|4352.99|4351.49|4349.99|3443
1689589500000|2023-07-17 10:25:00|4352.49|4350.99|4352.49|4350.99|4353.49|4351.99|4352.49|4350.99|2409
1689589800000|2023-07-17 10:30:00|4351.49|4349.99|4352.49|4350.99|4352.49|4350.99|4351.49|4349.99|2841
1689590100000|2023-07-17 10:35:00|4351.49|4349.99|4352.49|4350.99|4352.49|4350.99|4351.49|4349.99|2866
1689590400000|2023-07-17 10:40:00|4351.49|4349.99|4352.49|4350.99|4352.49|4350.99|4351.49|4349.99|1909
1689590700000|2023-07-17 10:45:00|4353.49|4351.99|4354.49|4352.99|4355.49|4353.99|4352.49|4350.99|4549
1689591000000|2023-07-17 10:50:00|4355.49|4353.99|4353.49|4351.99|4355.49|4353.99|4352.49|4350.99|3066
1689591300000|2023-07-17 10:55:00|4352.49|4350.99|4351.49|4349.99|4352.49|4350.99|4351.49|4349.99|2693
1689591600000|2023-07-17 11:00:00|4352.49|4350.99|4354.49|4352.99|4354.49|4352.99|4352.49|4350.99|7503
1689591900000|2023-07-17 11:05:00|4355.49|4353.99|4354.49|4352.99|4355.49|4353.99|4354.49|4352.99|3165
1689592200000|2023-07-17 11:10:00|4353.49|4351.99|4353.49|4351.99|4353.49|4351.99|4353.49|4351.99|1576
1689592500000|2023-07-17 11:15:00|4352.49|4350.99|4353.49|4351.99|4353.49|4351.99|4352.49|4350.99|3222
1689592800000|2023-07-17 11:20:00|4352.99|4351.49|4351.49|4349.99|4352.99|4351.49|4351.49|4349.99|1762
1689593100000|2023-07-17 11:25:00|4350.49|4348.99|4350.49|4348.99|4350.49|4348.99|4350.49|4348.99|2305
1689593400000|2023-07-17 11:30:00|4349.49|4347.99|4349.49|4347.99|4350.49|4348.99|4349.49|4347.99|1635
1689593700000|2023-07-17 11:35:00|4348.49|4346.99|4346.49|4344.99|4348.49|4346.99|4346.49|4344.99|3596
1689594000000|2023-07-17 11:40:00|4346.65|4345.15|4349.52|4348.02|4349.52|4348.02|4346.65|4345.15|5793
1689594300000|2023-07-17 11:45:00|4348.52|4347.02|4346.52|4345.02|4348.52|4347.02|4346.52|4345.02|2749
1689594600000|2023-07-17 11:50:00|4345.52|4344.02|4344.52|4343.02|4345.52|4344.02|4344.52|4343.02|3087
1689594900000|2023-07-17 11:55:00|4345.52|4344.02|4344.52|4343.02|4345.52|4344.02|4344.52|4343.02|2842
1689595200000|2023-07-17 12:00:00|4345.52|4344.02|4348.52|4347.02|4348.52|4347.02|4344.52|4343.02|3710
1689595500000|2023-07-17 12:05:00|4349.52|4348.02|4345.52|4344.02|4349.52|4348.02|4345.52|4344.02|2401
1689595800000|2023-07-17 12:10:00|4344.52|4343.02|4344.52|4343.02|4344.52|4343.02|4343.52|4342.02|4735
1689596100000|2023-07-17 12:15:00|4345.52|4344.02|4344.52|4343.02|4346.52|4345.02|4344.52|4343.02|1568
1689596400000|2023-07-17 12:20:00|4345.52|4344.02|4347.52|4346.02|4347.52|4346.02|4344.52|4343.02|2355
1689596700000|2023-07-17 12:25:00|4348.52|4347.02|4348.52|4347.02|4349.02|4347.52|4347.52|4346.02|3589
1689597000000|2023-07-17 12:30:00|4347.52|4346.02|4352.52|4351.02|4353.52|4352.02|4347.52|4346.02|5647
1689597300000|2023-07-17 12:35:00|4351.52|4350.02|4350.52|4349.02|4353.52|4352.02|4350.52|4349.02|3772
1689597600000|2023-07-17 12:40:00|4349.52|4348.02|4350.52|4349.02|4351.52|4350.02|4348.52|4347.02|2893
1689597900000|2023-07-17 12:45:00|4349.52|4348.02|4349.52|4348.02|4349.52|4348.02|4349.52|4348.02|3653
1689598200000|2023-07-17 12:50:00|4348.52|4347.02|4349.52|4348.02|4350.52|4349.02|4348.52|4347.02|3770
1689598500000|2023-07-17 12:55:00|4350.52|4349.02|4349.52|4348.02|4350.52|4349.02|4349.52|4348.02|3713
1689598800000|2023-07-17 13:00:00|||||||||2055
1689599100000|2023-07-17 13:05:00|4348.52|4347.02|4350.52|4349.02|4350.52|4349.02|4348.52|4347.02|2552
1689599400000|2023-07-17 13:10:00|4349.52|4348.02|4348.52|4347.02|4350.52|4349.02|4348.52|4347.02|3256
1689599700000|2023-07-17 13:15:00|4349.52|4348.02|4351.52|4350.02|4351.52|4350.02|4348.52|4347.02|2483
1689600000000|2023-07-17 13:20:00|4350.52|4349.02|4350.52|4349.02|4350.52|4349.02|4350.52|4349.02|1400
1689600300000|2023-07-17 13:25:00|4351.52|4350.02|4352.52|4351.02|4352.52|4351.02|4351.52|4350.02|2059
1689600600000|2023-07-17 13:30:00|4353.52|4352.02|4353.52|4352.02|4356.52|4355.02|4352.52|4351.02|10911
1689600900000|2023-07-17 13:35:00|4354.52|4353.02|4352.52|4351.02|4356.52|4355.02|4352.52|4351.02|3034
1689601200000|2023-07-17 13:40:00|4351.52|4350.02|4349.52|4348.02|4353.52|4352.02|4349.52|4348.02|3716
1689601500000|2023-07-17 13:45:00|4350.52|4349.02|4350.52|4349.02|4351.52|4350.02|4349.52|4348.02|4918
1689601800000|2023-07-17 13:50:00|4351.52|4350.02|4356.52|4355.02|4356.52|4355.02|4351.52|4350.02|4505
1689602100000|2023-07-17 13:55:00|4355.52|4354.02|4357.52|4356.02|4358.52|4357.02|4355.52|4354.02|3720
1689602400000|2023-07-17 14:00:00|4358.52|4357.02|4356.52|4355.02|4358.52|4357.02|4356.52|4355.02|3681
1689602700000|2023-07-17 14:05:00|4357.52|4356.02|4358.52|4357.02|4358.52|4357.02|4357.52|4356.02|2455
1689603000000|2023-07-17 14:10:00|4357.97|4356.47|4357.97|4356.47|4358.97|4357.47|4357.97|4356.47|5844
1689603300000|2023-07-17 14:15:00|4358.97|4357.47|4358.97|4357.47|4359.97|4358.47|4357.97|4356.47|8702
1689603600000|2023-07-17 14:20:00|4359.97|4358.47|4359.97|4358.47|4359.97|4358.47|4359.97|4358.47|3838
1689603900000|2023-07-17 14:25:00|4360.97|4359.47|4358.97|4357.47|4360.97|4359.47|4357.97|4356.47|5907
1689604200000|2023-07-17 14:30:00|4359.97|4358.47|4358.97|4357.47|4359.97|4358.47|4356.97|4355.47|6199
1689604500000|2023-07-17 14:35:00|4357.97|4356.47|4356.97|4355.47|4358.97|4357.47|4355.97|4354.47|4664
1689604800000|2023-07-17 14:40:00|4355.97|4354.47|4355.97|4354.47|4357.97|4356.47|4355.97|4354.47|4965
1689605100000|2023-07-17 14:45:00|4356.97|4355.47|4356.97|4355.47|4356.97|4355.47|4355.97|4354.47|2829
1689605400000|2023-07-17 14:50:00|4355.97|4354.47|4356.97|4355.47|4357.97|4356.47|4354.97|4353.47|6051
1689605700000|2023-07-17 14:55:00|4355.97|4354.47|4356.97|4355.47|4357.97|4356.47|4355.97|4354.47|3962
1689606000000|2023-07-17 15:00:00|4355.97|4354.47|4355.97|4354.47|4356.97|4355.47|4355.97|4354.47|5342
1689606300000|2023-07-17 15:05:00|4356.97|4355.47|4356.97|4355.47|4356.97|4355.47|4355.97|4354.47|4584
1689606600000|2023-07-17 15:10:00|4355.97|4354.47|4353.97|4352.47|4355.97|4354.47|4353.97|4352.47|8272
1689606900000|2023-07-17 15:15:00|4354.97|4353.47|4354.97|4353.47|4354.97|4353.47|4353.97|4352.47|5533
1689607200000|2023-07-17 15:20:00|4355.97|4354.47|4356.97|4355.47|4356.97|4355.47|4355.97|4354.47|12759
1689607500000|2023-07-17 15:25:00|||||||||12829
1689607800000|2023-07-17 15:30:00|4357.97|4356.47|4357.97|4356.47|4357.97|4356.47|4356.97|4355.47|23489
1689608100000|2023-07-17 15:35:00|4358.97|4357.47|4358.97|4357.47|4359.97|4358.47|4357.97|4356.47|20974
1689608400000|2023-07-17 15:40:00|||||||||2474
1689608700000|2023-07-17 15:45:00|||||||||2540
1689609000000|2023-07-17 15:50:00|||||||||6199
1689609300000|2023-07-17 15:55:00|4359.97|4358.47|4360.97|4359.47|4360.97|4359.47|4359.97|4358.47|4098
1689609600000|2023-07-17 16:00:00|||||||||2159
1689609900000|2023-07-17 16:05:00|4361.97|4360.47|4361.97|4360.47|4361.97|4360.47|4361.97|4360.47|1084
1689610200000|2023-07-17 16:10:00|4362.97|4361.47|4363.97|4362.47|4363.97|4362.47|4362.97|4361.47|2750
1689610500000|2023-07-17 16:15:00|4362.97|4361.47|4362.97|4361.47|4362.97|4361.47|4362.97|4361.47|2176
1689610800000|2023-07-17 16:20:00|||||||||543
1689611100000|2023-07-17 16:25:00|4363.97|4362.47|4362.97|4361.47|4363.97|4362.47|4362.97|4361.47|1982
1689611400000|2023-07-17 16:30:00|4361.97|4360.47|4361.97|4360.47|4361.97|4360.47|4361.97|4360.47|4516
1689611700000|2023-07-17 16:35:00|||||||||1859
1689612000000|2023-07-17 16:40:00|4362.97|4361.47|4363.97|4362.47|4363.97|4362.47|4362.97|4361.47|2349
1689612300000|2023-07-17 16:45:00|4362.97|4361.47|4362.97|4361.47|4363.97|4362.47|4362.97|4361.47|1665
1689612600000|2023-07-17 16:50:00|4363.97|4362.47|4364.97|4363.47|4364.97|4363.47|4363.97|4362.47|749
1689612900000|2023-07-17 16:55:00|4364.47|4362.97|4364.97|4363.47|4364.97|4363.47|4363.97|4362.47|278
1689613200000|2023-07-17 17:00:00|||||||||678
1689613500000|2023-07-17 17:05:00|4365.97|4364.47|4364.97|4363.47|4365.97|4364.47|4363.97|4362.47|1653
1689613800000|2023-07-17 17:10:00|4363.97|4362.47|4364.97|4363.47|4364.97|4363.47|4363.97|4362.47|634
1689614100000|2023-07-17 17:15:00|4363.97|4362.47|4363.97|4362.47|4363.97|4362.47|4363.97|4362.47|1164
1689614400000|2023-07-17 17:20:00|4362.97|4361.47|4362.97|4361.47|4362.97|4361.47|4362.97|4361.47|843
1689614700000|2023-07-17 17:25:00|4361.97|4360.47|4362.97|4361.47|4362.97|4361.47|4361.97|4360.47|804
1689615000000|2023-07-17 17:30:00|||||||||530
1689615300000|2023-07-17 17:35:00|||||||||103
1689615600000|2023-07-17 17:40:00|||||||||50
1689615900000|2023-07-17 17:45:00|4363.97|4362.47|4363.97|4362.47|4363.97|4362.47|4363.97|4362.47|1301
1689616200000|2023-07-17 17:50:00|4364.97|4363.47|4363.97|4362.47|4364.97|4363.47|4363.97|4362.47|688
1689616500000|2023-07-17 17:55:00|4362.97|4361.47|4363.97|4362.47|4363.97|4362.47|4362.97|4361.47|660
1689616800000|2023-07-17 18:00:00|||||||||18
1689617100000|2023-07-17 18:05:00|||||||||19
1689617400000|2023-07-17 18:10:00|||||||||167
1689617700000|2023-07-17 18:15:00|||||||||151
1689618000000|2023-07-17 18:20:00|4364.97|4363.47|4365.97|4364.47|4365.97|4364.47|4364.97|4363.47|930
1689618300000|2023-07-17 18:25:00|4364.97|4363.47|4365.97|4364.47|4365.97|4364.47|4364.97|4363.47|507
1689618600000|2023-07-17 18:30:00|4366.97|4365.47|4365.97|4364.47|4366.97|4365.47|4365.97|4364.47|1123
1689618900000|2023-07-17 18:35:00|4364.97|4363.47|4363.97|4362.47|4364.97|4363.47|4363.97|4362.47|579
1689619200000|2023-07-17 18:40:00|4364.97|4363.47|4364.97|4363.47|4364.97|4363.47|4363.97|4362.47|674
1689619500000|2023-07-17 18:45:00|4363.97|4362.47|4364.97|4363.47|4364.97|4363.47|4363.97|4362.47|232
1689619800000|2023-07-17 18:50:00|4365.97|4364.47|4365.97|4364.47|4365.97|4364.47|4365.97|4364.47|341
1689620100000|2023-07-17 18:55:00|4366.97|4365.47|4365.97|4364.47|4366.97|4365.47|4365.97|4364.47|828
1689620400000|2023-07-17 19:00:00|4366.47|4364.97|4366.97|4365.47|4366.97|4365.47|4366.47|4364.97|242
1689620700000|2023-07-17 19:05:00|||||||||118
1689621000000|2023-07-17 19:10:00|4367.97|4366.47|4367.97|4366.47|4367.97|4366.47|4367.97|4366.47|572
1689621300000|2023-07-17 19:15:00|4366.97|4365.47|4370.97|4369.47|4370.97|4369.47|4366.97|4365.47|2926
1689621600000|2023-07-17 19:20:00|4369.97|4368.47|4369.97|4368.47|4370.97|4369.47|4368.97|4367.47|1034
1689621900000|2023-07-17 19:25:00|4368.97|4367.47|4369.97|4368.47|4369.97|4368.47|4368.97|4367.47|463
1689622200000|2023-07-17 19:30:00|4368.97|4367.47|4368.97|4367.47|4369.97|4368.47|4367.97|4366.47|1002
1689622500000|2023-07-17 19:35:00|4367.97|4366.47|4368.97|4367.47|4368.97|4367.47|4367.97|4366.47|1461
1689622800000|2023-07-17 19:40:00|4367.97|4366.47|4367.97|4366.47|4367.97|4366.47|4367.97|4366.47|982
1689623100000|2023-07-17 19:45:00|4368.97|4367.47|4367.97|4366.47|4368.97|4367.47|4367.97|4366.47|1214
1689623400000|2023-07-17 19:50:00|4366.97|4365.47|4367.97|4366.47|4367.97|4366.47|4365.97|4364.47|1648
1689623700000|2023-07-17 19:55:00|4366.97|4365.47|4365.97|4364.47|4367.97|4366.47|4365.97|4364.47|3375
1689624000000|2023-07-17 20:00:00|4367.72|4364.72|4364.32|4361.32|4367.72|4364.72|4363.82|4360.82|19
1689624300000|2023-07-17 20:05:00|4364.12|4361.12|4363.32|4360.32|4364.52|4361.52|4362.82|4359.82|0
1689624600000|2023-07-17 20:10:00|4363.12|4360.12|4363.12|4360.12|4363.42|4360.42|4362.82|4359.82|0
1689624900000|2023-07-17 20:15:00|4362.82|4359.82|4363.32|4360.32|4363.62|4360.62|4362.82|4359.82|0
1689625200000|2023-07-17 20:20:00|4363.62|4360.62|4364.32|4361.32|4364.52|4361.52|4363.32|4360.32|0
1689625500000|2023-07-17 20:25:00|4364.22|4361.22|4364.52|4361.52|4364.52|4361.52|4363.92|4360.92|0
1689625800000|2023-07-17 20:30:00|4364.32|4361.32|4363.82|4360.82|4364.32|4361.32|4363.82|4360.82|0
1689626100000|2023-07-17 20:35:00|4363.92|4360.92|4364.12|4361.12|4364.32|4361.32|4363.82|4360.82|0
1689626400000|2023-07-17 20:40:00|4363.92|4360.92|4364.32|4361.32|4364.32|4361.32|4363.82|4360.82|0
1689626700000|2023-07-17 20:45:00|4364.12|4361.12|4364.12|4361.12|4364.32|4361.32|4363.82|4360.82|0
1689627000000|2023-07-17 20:50:00|4363.82|4360.82|4364.12|4361.12|4364.52|4361.52|4363.62|4360.62|0
1689627300000|2023-07-17 20:55:00|4364.22|4361.22|4363.52|4360.52|4364.22|4361.22|4362.82|4359.82|0
1689627600000|2023-07-17 21:00:00|4363.42|4360.42|4363.52|4360.52|4363.62|4360.62|4363.42|4360.42|0
1689627900000|2023-07-17 21:05:00|4363.42|4360.42|4363.52|4360.52|4363.52|4360.52|4363.42|4360.42|0
1689628200000|2023-07-17 21:10:00|4363.42|4360.42|4363.82|4360.82|4363.82|4360.82|4363.42|4360.42|0
1689628500000|2023-07-17 21:15:00|4363.92|4360.92|4363.82|4360.82|4363.92|4360.92|4363.82|4360.82|0
1689628800000|2023-07-17 21:20:00|4363.72|4360.72|4363.82|4360.82|4363.82|4360.82|4363.42|4360.42|0
1689629100000|2023-07-17 21:25:00|4363.92|4360.92|4363.92|4360.92|4364.22|4361.22|4363.72|4360.72|0
1689629700000|2023-07-17 21:35:00|4364.02|4361.02|4364.02|4361.02|4364.12|4361.12|4363.92|4360.92|0
1689630300000|2023-07-17 21:45:00|4364.12|4361.12|4364.12|4361.12|4364.12|4361.12|4364.12|4361.12|0
1689630900000|2023-07-17 21:55:00|4364.02|4361.02|4364.22|4361.22|4364.32|4361.32|4364.02|4361.02|0
1689631200000|2023-07-17 22:00:00|4363.92|4360.92|4364.12|4361.12|4364.52|4361.52|4363.82|4360.82|0
1689631500000|2023-07-17 22:05:00|4364.32|4361.32|4363.82|4360.82|4364.32|4361.32|4363.82|4360.82|0
1689631800000|2023-07-17 22:10:00|4364.52|4361.52|4364.82|4361.82|4365.12|4362.12|4364.52|4361.52|0
1689632100000|2023-07-17 22:15:00|4364.92|4361.92|4364.82|4361.82|4365.02|4362.02|4364.52|4361.52|0
1689632400000|2023-07-17 22:20:00|4364.52|4361.52|4363.82|4360.82|4364.52|4361.52|4363.62|4360.62|0
1689632700000|2023-07-17 22:25:00|4363.72|4360.72|4363.82|4360.82|4363.82|4360.82|4363.72|4360.72|0
1689633000000|2023-07-17 22:30:00|4363.72|4360.72|4363.82|4360.82|4363.82|4360.82|4363.72|4360.72|0
1689633300000|2023-07-17 22:35:00|4363.72|4360.72|4362.82|4359.82|4363.82|4360.82|4362.12|4359.12|0
1689633600000|2023-07-17 22:40:00|4363.02|4360.02|4363.32|4360.32|4363.62|4360.62|4363.02|4360.02|0
1689633900000|2023-07-17 22:45:00|4363.12|4360.12|4363.12|4360.12|4363.12|4360.12|4363.12|4360.12|0
1689634200000|2023-07-17 22:50:00|4363.32|4360.32|4363.12|4360.12|4363.32|4360.32|4362.42|4359.42|0
1689634500000|2023-07-17 22:55:00|4363.22|4360.22|4362.82|4359.82|4363.32|4360.32|4362.72|4359.72|0
1689634800000|2023-07-17 23:00:00|4363.12|4360.12|4363.12|4360.12|4363.32|4360.32|4362.82|4359.82|0
1689635100000|2023-07-17 23:05:00|4363.02|4360.02|4362.42|4359.42|4363.02|4360.02|4362.12|4359.12|0
1689635400000|2023-07-17 23:10:00|4362.12|4359.12|4362.62|4359.62|4362.62|4359.62|4362.12|4359.12|0
1689635700000|2023-07-17 23:15:00|4362.42|4359.42|4362.62|4359.62|4362.62|4359.62|4361.92|4358.92|0
1689636000000|2023-07-17 23:20:00|4362.72|4359.72|4362.82|4359.82|4362.82|4359.82|4362.42|4359.42|0
1689636300000|2023-07-17 23:25:00|4362.62|4359.62|4362.42|4359.42|4362.62|4359.62|4362.42|4359.42|0
1689636600000|2023-07-17 23:30:00|4362.62|4359.62|4363.82|4360.82|4363.82|4360.82|4362.62|4359.62|0
1689636900000|2023-07-17 23:35:00|4363.72|4360.72|4363.82|4360.82|4363.82|4360.82|4363.62|4360.62|0
1689637200000|2023-07-17 23:40:00|4363.62|4360.62|4362.82|4359.82|4363.62|4360.62|4362.82|4359.82|0
1689637500000|2023-07-17 23:45:00|4363.02|4360.02|4364.32|4361.32|4364.62|4361.62|4362.82|4359.82|0
1689637800000|2023-07-17 23:50:00|4364.12|4361.12|4363.62|4360.62|4364.12|4361.12|4363.62|4360.62|0
1689638100000|2023-07-17 23:55:00|4363.42|4360.42|4361.92|4358.92|4363.62|4360.62|4361.92|4358.92|0
1689638400000|2023-07-18 00:00:00|4362.12|4359.12|4363.12|4360.12|4363.12|4360.12|4360.62|4357.62|0
1689638700000|2023-07-18 00:05:00|4363.32|4360.32|4361.92|4358.92|4363.62|4360.62|4361.92|4358.92|0
1689639000000|2023-07-18 00:10:00|4362.12|4359.12|4364.32|4361.32|4364.32|4361.32|4362.02|4359.02|0
1689639300000|2023-07-18 00:15:00|4364.62|4361.62|4363.22|4361.22|4364.62|4361.62|4360.22|4358.22|539
1689639600000|2023-07-18 00:20:00|4364.22|4362.22|4364.22|4362.22|4364.22|4362.22|4364.22|4362.22|101
1689639900000|2023-07-18 00:25:00|4363.22|4361.22|4362.72|4360.72|4363.22|4361.22|4362.22|4360.22|210
1689640200000|2023-07-18 00:30:00|4363.22|4361.22|4362.22|4360.22|4363.22|4361.22|4362.22|4360.22|113
1689640500000|2023-07-18 00:35:00|4363.22|4361.22|4363.22|4361.22|4363.22|4361.22|4363.22|4361.22|15
1689640800000|2023-07-18 00:40:00|4362.22|4360.22|4363.22|4361.22|4363.22|4361.22|4362.22|4360.22|212
1689641100000|2023-07-18 00:45:00|4362.22|4360.22|4364.22|4362.22|4364.22|4362.22|4362.22|4360.22|360
1689641400000|2023-07-18 00:50:00|4363.22|4361.22|4364.22|4362.22|4364.22|4362.22|4363.22|4361.22|41
1689641700000|2023-07-18 00:55:00|4363.22|4361.22|4363.22|4361.22|4363.22|4361.22|4363.22|4361.22|34
1689642000000|2023-07-18 01:00:00|4362.72|4360.72|4363.22|4361.22|4363.22|4361.22|4362.22|4360.22|126
1689642300000|2023-07-18 01:05:00|4362.22|4360.22|4363.22|4361.22|4363.22|4361.22|4362.22|4360.22|53
1689642600000|2023-07-18 01:10:00|||||||||38
1689642900000|2023-07-18 01:15:00|4364.22|4362.22|4364.22|4362.22|4364.22|4362.22|4364.22|4362.22|119
1689643200000|2023-07-18 01:20:00|4363.72|4361.72|4365.22|4363.22|4365.22|4363.22|4363.22|4361.22|91
1689643500000|2023-07-18 01:25:00|4364.72|4362.72|4364.22|4362.22|4364.72|4362.72|4364.22|4362.22|113
1689643800000|2023-07-18 01:30:00|4363.22|4361.22|4363.22|4361.22|4363.22|4361.22|4362.22|4360.22|213
1689644100000|2023-07-18 01:35:00|4362.22|4360.22|4359.22|4357.22|4362.22|4360.22|4358.22|4356.22|985
1689644400000|2023-07-18 01:40:00|4358.22|4356.22|4356.22|4354.22|4358.22|4356.22|4356.22|4354.22|305
1689644700000|2023-07-18 01:45:00|4357.22|4355.22|4358.22|4356.22|4358.22|4356.22|4356.22|4354.22|148
1689645000000|2023-07-18 01:50:00|4359.22|4357.22|4359.22|4357.22|4359.22|4357.22|4359.22|4357.22|49
1689645300000|2023-07-18 01:55:00|||||||||17
1689645600000|2023-07-18 02:00:00|4360.22|4358.22|4359.22|4357.22|4360.22|4358.22|4358.22|4356.22|78
1689645900000|2023-07-18 02:05:00|4358.22|4356.22|4359.22|4357.22|4360.22|4358.22|4358.22|4356.22|173
1689646200000|2023-07-18 02:10:00|4360.22|4358.22|4359.22|4357.22|4360.22|4358.22|4359.22|4357.22|46
1689646500000|2023-07-18 02:15:00|4360.22|4358.22|4360.22|4358.22|4360.22|4358.22|4360.22|4358.22|51
1689646800000|2023-07-18 02:20:00|4359.22|4357.22|4359.22|4357.22|4360.22|4358.22|4359.22|4357.22|108
1689647100000|2023-07-18 02:25:00|||||||||19
1689647400000|2023-07-18 02:30:00|4358.22|4356.22|4359.22|4357.22|4359.22|4357.22|4358.22|4356.22|69
1689647700000|2023-07-18 02:35:00|4358.22|4356.22|4359.22|4357.22|4359.22|4357.22|4358.22|4356.22|66
1689648000000|2023-07-18 02:40:00|4358.22|4356.22|4359.22|4357.22|4359.22|4357.22|4358.22|4356.22|67
1689648300000|2023-07-18 02:45:00|||||||||21
1689648600000|2023-07-18 02:50:00|4360.22|4358.22|4360.22|4358.22|4360.22|4358.22|4360.22|4358.22|44
1689648900000|2023-07-18 02:55:00|||||||||29
1689649200000|2023-07-18 03:00:00|4359.22|4357.22|4359.22|4357.22|4359.22|4357.22|4359.22|4357.22|64
1689649500000|2023-07-18 03:05:00|4359.72|4357.72|4360.22|4358.22|4360.22|4358.22|4359.22|4357.22|77
1689649800000|2023-07-18 03:10:00|||||||||2
1689650100000|2023-07-18 03:15:00|||||||||2
1689650400000|2023-07-18 03:20:00|4361.22|4359.22|4361.22|4359.22|4361.22|4359.22|4360.22|4358.22|98
1689650700000|2023-07-18 03:25:00|4362.22|4360.22|4361.22|4359.22|4362.22|4360.22|4361.22|4359.22|248
1689651000000|2023-07-18 03:30:00|4362.22|4360.22|4361.22|4359.22|4362.22|4360.22|4360.22|4358.22|74
1689651300000|2023-07-18 03:35:00|4360.22|4358.22|4361.22|4359.22|4361.22|4359.22|4360.22|4358.22|28
1689651600000|2023-07-18 03:40:00|4360.22|4358.22|4360.22|4358.22|4360.22|4358.22|4360.22|4358.22|24
1689651900000|2023-07-18 03:45:00|||||||||5
1689652200000|2023-07-18 03:50:00|||||||||13
1689652500000|2023-07-18 03:55:00|4359.22|4357.22|4359.22|4357.22|4360.22|4358.22|4359.22|4357.22|152
1689652800000|2023-07-18 04:00:00|||||||||23
1689653100000|2023-07-18 04:05:00|4358.22|4356.22|4359.22|4357.22|4359.22|4357.22|4358.22|4356.22|124
1689653400000|2023-07-18 04:10:00|4360.22|4358.22|4360.22|4358.22|4360.22|4358.22|4360.22|4358.22|92
1689653700000|2023-07-18 04:15:00|4359.22|4357.22|4359.22|4357.22|4359.22|4357.22|4359.22|4357.22|62
1689654000000|2023-07-18 04:20:00|4360.22|4358.22|4360.22|4358.22|4360.22|4358.22|4360.22|4358.22|21
1689654300000|2023-07-18 04:25:00|||||||||1
1689654600000|2023-07-18 04:30:00|||||||||6
1689654900000|2023-07-18 04:35:00|||||||||3
1689655200000|2023-07-18 04:40:00|||||||||8
1689655500000|2023-07-18 04:45:00|4361.22|4359.22|4361.22|4359.22|4361.22|4359.22|4361.22|4359.22|38
1689655800000|2023-07-18 04:50:00|4362.22|4360.22|4361.22|4359.22|4362.22|4360.22|4361.22|4359.22|217
1689656100000|2023-07-18 04:55:00|4362.22|4360.22|4362.22|4360.22|4362.22|4360.22|4361.22|4359.22|66
1689656400000|2023-07-18 05:00:00|4361.22|4359.22|4362.22|4360.22|4362.22|4360.22|4361.22|4359.22|35
1689656700000|2023-07-18 05:05:00|4361.22|4359.22|4362.22|4360.22|4362.22|4360.22|4361.22|4359.22|41
1689657000000|2023-07-18 05:10:00|||||||||5
1689657300000|2023-07-18 05:15:00|||||||||42
1689657600000|2023-07-18 05:20:00|4363.22|4361.22|4363.22|4361.22|4363.22|4361.22|4363.22|4361.22|17
1689657900000|2023-07-18 05:25:00|4362.22|4360.22|4362.22|4360.22|4362.22|4360.22|4362.22|4360.22|46
1689658200000|2023-07-18 05:30:00|4363.22|4361.22|4362.22|4360.22|4363.22|4361.22|4362.22|4360.22|122
1689658500000|2023-07-18 05:35:00|4363.22|4361.22|4363.22|4361.22|4363.22|4361.22|4363.22|4361.22|16
1689658800000|2023-07-18 05:40:00|4364.22|4362.22|4363.22|4361.22|4364.22|4362.22|4363.22|4361.22|152
1689659100000|2023-07-18 05:45:00|4364.22|4362.22|4364.22|4362.22|4364.22|4362.22|4363.22|4361.22|178
1689659400000|2023-07-18 05:50:00|4363.22|4361.22|4363.22|4361.22|4364.22|4362.22|4363.22|4361.22|273
1689659700000|2023-07-18 05:55:00|4364.22|4362.22|4364.22|4362.22|4364.22|4362.22|4364.22|4362.22|576
1689660000000|2023-07-18 06:00:00|4363.97|4362.47|4360.97|4359.47|4363.97|4362.47|4360.97|4359.47|1567
1689660300000|2023-07-18 06:05:00|4359.97|4358.47|4357.47|4355.97|4359.97|4358.47|4357.47|4355.97|1472
1689660600000|2023-07-18 06:10:00|4356.97|4355.47|4357.97|4356.47|4357.97|4356.47|4355.97|4354.47|1112
1689660900000|2023-07-18 06:15:00|4357.47|4355.97|4357.97|4356.47|4357.97|4356.47|4356.97|4355.47|872
1689661200000|2023-07-18 06:20:00|4358.97|4357.47|4361.97|4360.47|4361.97|4360.47|4358.97|4357.47|956
1689661500000|2023-07-18 06:25:00|4362.97|4361.47|4362.97|4361.47|4362.97|4361.47|4362.97|4361.47|152
1689661800000|2023-07-18 06:30:00|4363.97|4362.47|4361.97|4360.47|4363.97|4362.47|4361.97|4360.47|1853
1689662100000|2023-07-18 06:35:00|4360.97|4359.47|4360.97|4359.47|4360.97|4359.47|4360.97|4359.47|1245
1689662400000|2023-07-18 06:40:00|4359.97|4358.47|4358.97|4357.47|4359.97|4358.47|4358.47|4356.97|1065
1689662700000|2023-07-18 06:45:00|4357.97|4356.47|4357.97|4356.47|4357.97|4356.47|4357.97|4356.47|206
1689663000000|2023-07-18 06:50:00|4356.97|4355.47|4357.97|4356.47|4357.97|4356.47|4356.97|4355.47|924
1689663300000|2023-07-18 06:55:00|4356.97|4355.47|4356.97|4355.47|4359.97|4358.47|4356.97|4355.47|1519
1689663600000|2023-07-18 07:00:00|4357.97|4356.47|4354.97|4353.47|4358.97|4357.47|4352.97|4351.47|10708
1689663900000|2023-07-18 07:05:00|4353.97|4352.47|4356.97|4355.47|4359.97|4358.47|4353.97|4352.47|4026
1689664200000|2023-07-18 07:10:00|4355.97|4354.47|4356.97|4355.47|4357.97|4356.47|4353.97|4352.47|3819
1689664500000|2023-07-18 07:15:00|4357.97|4356.47|4357.97|4356.47|4358.97|4357.47|4354.97|4353.47|3884
1689664800000|2023-07-18 07:20:00|4356.97|4355.47|4356.97|4355.47|4361.97|4360.47|4356.97|4355.47|3418
1689665100000|2023-07-18 07:25:00|4355.97|4354.47|4353.97|4352.47|4357.97|4356.47|4353.97|4352.47|4578
1689665400000|2023-07-18 07:30:00|4354.97|4353.47|4351.97|4350.47|4355.97|4354.47|4350.97|4349.47|5247
1689665700000|2023-07-18 07:35:00|4352.97|4351.47|4351.97|4350.47|4352.97|4351.47|4348.97|4347.47|5625
1689666000000|2023-07-18 07:40:00|4352.68|4351.18|4352.68|4351.18|4352.68|4351.18|4350.68|4349.18|2658
1689666300000|2023-07-18 07:45:00|4351.68|4350.18|4354.68|4353.18|4355.68|4354.18|4351.68|4350.18|4978
1689666600000|2023-07-18 07:50:00|4355.68|4354.18|4360.68|4359.18|4361.68|4360.18|4355.68|4354.18|5396
1689666900000|2023-07-18 07:55:00|4361.18|4359.68|4361.68|4360.18|4364.68|4363.18|4360.68|4359.18|5934
1689667200000|2023-07-18 08:00:00|4362.68|4361.18|4362.68|4361.18|4363.68|4362.18|4360.68|4359.18|2350
1689667500000|2023-07-18 08:05:00|4363.68|4362.18|4363.68|4362.18|4364.68|4363.18|4363.68|4362.18|4135
1689667800000|2023-07-18 08:10:00|4364.68|4363.18|4364.68|4363.18|4364.68|4363.18|4363.68|4362.18|4242
1689668100000|2023-07-18 08:15:00|4363.68|4362.18|4362.68|4361.18|4364.68|4363.18|4362.68|4361.18|5197
1689668400000|2023-07-18 08:20:00|4363.68|4362.18|4362.68|4361.18|4363.68|4362.18|4361.68|4360.18|6625
1689668700000|2023-07-18 08:25:00|4363.68|4362.18|4363.68|4362.18|4363.68|4362.18|4363.68|4362.18|5307
1689669000000|2023-07-18 08:30:00|4364.68|4363.18|4366.68|4365.18|4366.68|4365.18|4364.68|4363.18|4777
1689669300000|2023-07-18 08:35:00|4365.68|4364.18|4363.68|4362.18|4365.68|4364.18|4363.68|4362.18|4344
1689669600000|2023-07-18 08:40:00|4364.68|4363.18|4363.68|4362.18|4364.68|4363.18|4363.68|4362.18|1381
1689669900000|2023-07-18 08:45:00|4362.68|4361.18|4360.68|4359.18|4362.68|4361.18|4360.68|4359.18|2665
1689670200000|2023-07-18 08:50:00|4359.68|4358.18|4356.68|4355.18|4359.68|4358.18|4355.68|4354.18|8433
1689670500000|2023-07-18 08:55:00|4357.68|4356.18|4359.68|4358.18|4359.68|4358.18|4356.68|4355.18|3668
1689670800000|2023-07-18 09:00:00|4358.68|4357.18|4359.68|4358.18|4360.68|4359.18|4357.68|4356.18|2618
1689671100000|2023-07-18 09:05:00|4358.68|4357.18|4360.68|4359.18|4361.68|4360.18|4358.68|4357.18|2000
1689671400000|2023-07-18 09:10:00|4361.68|4360.18|4361.68|4360.18|4362.68|4361.18|4360.68|4359.18|1964
1689671700000|2023-07-18 09:15:00|4362.68|4361.18|4363.68|4362.18|4363.68|4362.18|4362.68|4361.18|1818
1689672000000|2023-07-18 09:20:00|4362.68|4361.18|4362.68|4361.18|4363.68|4362.18|4362.68|4361.18|1574
1689672300000|2023-07-18 09:25:00|4361.68|4360.18|4359.68|4358.18|4361.68|4360.18|4359.68|4358.18|1201
1689672600000|2023-07-18 09:30:00|4360.68|4359.18|4362.68|4361.18|4362.68|4361.18|4360.68|4359.18|3036
1689672900000|2023-07-18 09:35:00|4361.68|4360.18|4362.68|4361.18|4362.68|4361.18|4361.68|4360.18|2244
1689673200000|2023-07-18 09:40:00|4363.68|4362.18|4364.68|4363.18|4364.68|4363.18|4363.68|4362.18|4843
1689673500000|2023-07-18 09:45:00|4363.68|4362.18|4359.68|4358.18|4363.68|4362.18|4359.68|4358.18|2260
1689673800000|2023-07-18 09:50:00|4360.68|4359.18|4361.68|4360.18|4361.68|4360.18|4360.68|4359.18|1338
1689674100000|2023-07-18 09:55:00|4362.68|4361.18|4361.68|4360.18|4362.68|4361.18|4360.68|4359.18|1936
1689674400000|2023-07-18 10:00:00|4362.68|4361.18|4360.68|4359.18|4362.68|4361.18|4360.68|4359.18|1663
1689674700000|2023-07-18 10:05:00|4359.68|4358.18|4359.68|4358.18|4359.68|4358.18|4359.68|4358.18|1630
1689675000000|2023-07-18 10:10:00|4360.68|4359.18|4359.68|4358.18|4361.68|4360.18|4359.68|4358.18|992
1689675300000|2023-07-18 10:15:00|4360.68|4359.18|4359.68|4358.18|4360.68|4359.18|4359.68|4358.18|756
1689675600000|2023-07-18 10:20:00|4360.68|4359.18|4359.68|4358.18|4360.68|4359.18|4359.68|4358.18|882
1689675900000|2023-07-18 10:25:00|||||||||374
1689676200000|2023-07-18 10:30:00|4358.68|4357.18|4355.68|4354.18|4358.68|4357.18|4355.68|4354.18|3166
1689676500000|2023-07-18 10:35:00|4354.68|4353.18|4354.68|4353.18|4355.68|4354.18|4353.68|4352.18|3517
1689676800000|2023-07-18 10:40:00|4355.68|4354.18|4355.68|4354.18|4355.68|4354.18|4353.68|4352.18|2068
1689677100000|2023-07-18 10:45:00|4356.68|4355.18|4355.68|4354.18|4356.68|4355.18|4355.68|4354.18|1127
1689677400000|2023-07-18 10:50:00|4356.68|4355.18|4356.68|4355.18|4356.68|4355.18|4356.68|4355.18|2836
1689677700000|2023-07-18 10:55:00|4355.68|4354.18|4356.68|4355.18|4356.68|4355.18|4355.68|4354.18|3887
1689678000000|2023-07-18 11:00:00|4357.68|4356.18|4357.68|4356.18|4358.68|4357.18|4357.68|4356.18|1942
1689678300000|2023-07-18 11:05:00|4356.68|4355.18|4355.68|4354.18|4356.68|4355.18|4355.68|4354.18|1381
1689678600000|2023-07-18 11:10:00|4354.68|4353.18|4354.68|4353.18|4354.68|4353.18|4354.68|4353.18|2688
1689678900000|2023-07-18 11:15:00|4355.68|4354.18|4354.68|4353.18|4355.68|4354.18|4354.68|4353.18|2990
1689679200000|2023-07-18 11:20:00|4353.68|4352.18|4352.68|4351.18|4353.68|4352.18|4352.68|4351.18|1265
1689679500000|2023-07-18 11:25:00|4353.18|4351.68|4353.68|4352.18|4353.68|4352.18|4352.68|4351.18|2048
1689679800000|2023-07-18 11:30:00|4352.68|4351.18|4351.68|4350.18|4352.68|4351.18|4351.68|4350.18|2827
1689680100000|2023-07-18 11:35:00|4350.68|4349.18|4350.68|4349.18|4350.68|4349.18|4348.68|4347.18|5184
1689680400000|2023-07-18 11:40:00|4350.72|4349.22|4350.72|4349.22|4350.72|4349.22|4349.72|4348.22|2414
1689680700000|2023-07-18 11:45:00|4351.72|4350.22|4351.72|4350.22|4351.72|4350.22|4351.72|4350.22|1158
1689681000000|2023-07-18 11:50:00|4350.72|4349.22|4350.72|4349.22|4350.72|4349.22|4350.72|4349.22|2147
1689681300000|2023-07-18 11:55:00|4351.72|4350.22|4351.72|4350.22|4351.72|4350.22|4350.72|4349.22|1402
1689681600000|2023-07-18 12:00:00|4350.72|4349.22|4351.72|4350.22|4352.72|4351.22|4350.72|4349.22|2135
1689681900000|2023-07-18 12:05:00|4352.72|4351.22|4352.72|4351.22|4353.72|4352.22|4352.72|4351.22|2757
1689682200000|2023-07-18 12:10:00|4351.72|4350.22|4351.72|4350.22|4351.72|4350.22|4350.72|4349.22|1757
1689682500000|2023-07-18 12:15:00|4352.72|4351.22|4352.72|4351.22|4353.72|4352.22|4351.72|4350.22|2395
1689682800000|2023-07-18 12:20:00|4353.72|4352.22|4352.72|4351.22|4353.72|4352.22|4352.72|4351.22|1479
1689683100000|2023-07-18 12:25:00|4353.72|4352.22|4352.72|4351.22|4353.72|4352.22|4352.72|4351.22|2852
1689683400000|2023-07-18 12:30:00|4353.72|4352.22|4352.72|4351.22|4354.72|4353.22|4349.72|4348.22|3320
1689683700000|2023-07-18 12:35:00|4351.72|4350.22|4350.72|4349.22|4352.72|4351.22|4350.72|4349.22|2987
1689684000000|2023-07-18 12:40:00|4351.72|4350.22|4348.72|4347.22|4352.72|4351.22|4348.72|4347.22|1716
1689684300000|2023-07-18 12:45:00|4349.72|4348.22|4351.72|4350.22|4352.72|4351.22|4349.72|4348.22|1867
1689684600000|2023-07-18 12:50:00|4350.72|4349.22|4348.72|4347.22|4350.72|4349.22|4348.72|4347.22|2266
1689684900000|2023-07-18 12:55:00|4349.72|4348.22|4349.72|4348.22|4349.72|4348.22|4347.72|4346.22|2964
1689685200000|2023-07-18 13:00:00|4348.72|4347.22|4351.72|4350.22|4351.72|4350.22|4348.72|4347.22|4836
1689685500000|2023-07-18 13:05:00|4350.72|4349.22|4349.72|4348.22|4350.72|4349.22|4349.72|4348.22|1716
1689685800000|2023-07-18 13:10:00|4348.72|4347.22|4345.72|4344.22|4348.72|4347.22|4345.72|4344.22|1184
1689686100000|2023-07-18 13:15:00|4346.72|4345.22|4347.72|4346.22|4347.72|4346.22|4346.72|4345.22|4710
1689686400000|2023-07-18 13:20:00|4346.72|4345.22|4349.72|4348.22|4349.72|4348.22|4346.72|4345.22|3365
1689686700000|2023-07-18 13:25:00|4348.72|4347.22|4351.72|4350.22|4352.72|4351.22|4348.72|4347.22|2831
1689687000000|2023-07-18 13:30:00|4352.72|4351.22|4352.72|4351.22|4354.72|4353.22|4351.72|4350.22|5750
1689687300000|2023-07-18 13:35:00|4353.72|4352.22|4353.72|4352.22|4354.72|4353.22|4351.72|4350.22|4033
1689687600000|2023-07-18 13:40:00|4352.72|4351.22|4358.72|4357.22|4358.72|4357.22|4352.72|4351.22|8231
1689687900000|2023-07-18 13:45:00|4359.22|4357.72|4356.72|4355.22|4359.72|4358.22|4355.72|4354.22|10019
1689688200000|2023-07-18 13:50:00|4357.72|4356.22|4358.72|4357.22|4358.72|4357.22|4355.72|4354.22|5189
1689688500000|2023-07-18 13:55:00|4359.72|4358.22|4360.72|4359.22|4360.72|4359.22|4358.72|4357.22|7033
1689688800000|2023-07-18 14:00:00|4361.72|4360.22|4362.72|4361.22|4362.72|4361.22|4361.72|4360.22|3182
1689689100000|2023-07-18 14:05:00|4361.72|4360.22|4362.72|4361.22|4363.72|4362.22|4361.72|4360.22|4240
1689689400000|2023-07-18 14:10:00|4362.25|4360.75|4365.25|4363.75|4366.25|4364.75|4362.25|4360.75|5427
1689689700000|2023-07-18 14:15:00|4364.25|4362.75|4364.25|4362.75|4364.25|4362.75|4363.25|4361.75|2267
1689690000000|2023-07-18 14:20:00|4365.25|4363.75|4365.25|4363.75|4366.25|4364.75|4364.25|4362.75|3239
1689690300000|2023-07-18 14:25:00|4364.25|4362.75|4366.25|4364.75|4367.25|4365.75|4364.25|4362.75|6267
1689690600000|2023-07-18 14:30:00|4365.25|4363.75|4364.25|4362.75|4367.25|4365.75|4364.25|4362.75|4901
1689690900000|2023-07-18 14:35:00|4365.25|4363.75|4367.25|4365.75|4367.25|4365.75|4364.25|4362.75|3354
1689691200000|2023-07-18 14:40:00|4368.25|4366.75|4368.25|4366.75|4368.25|4366.75|4368.25|4366.75|4561
1689691500000|2023-07-18 14:45:00|4369.25|4367.75|4370.25|4368.75|4370.25|4368.75|4368.25|4366.75|4218
1689691800000|2023-07-18 14:50:00|4369.25|4367.75|4371.25|4369.75|4371.25|4369.75|4369.25|4367.75|3801
1689692100000|2023-07-18 14:55:00|4372.25|4370.75|4373.25|4371.75|4373.25|4371.75|4372.25|4370.75|6363
1689692400000|2023-07-18 15:00:00|4374.25|4372.75|4373.25|4371.75|4374.25|4372.75|4373.25|4371.75|4988
1689692700000|2023-07-18 15:05:00|4372.25|4370.75|4373.25|4371.75|4373.25|4371.75|4372.25|4370.75|4636
1689693000000|2023-07-18 15:10:00|4372.25|4370.75|4373.25|4371.75|4373.25|4371.75|4372.25|4370.75|7832
1689693300000|2023-07-18 15:15:00|4374.25|4372.75|4375.25|4373.75|4375.25|4373.75|4373.25|4371.75|5371
1689693600000|2023-07-18 15:20:00|4374.25|4372.75|4375.25|4373.75|4375.25|4373.75|4374.25|4372.75|4700
1689693900000|2023-07-18 15:25:00|4374.25|4372.75|4373.25|4371.75|4374.25|4372.75|4373.25|4371.75|19825
1689694200000|2023-07-18 15:30:00|4372.25|4370.75|4371.25|4369.75|4373.25|4371.75|4371.25|4369.75|45306
1689694500000|2023-07-18 15:35:00|4370.25|4368.75|4376.25|4374.75|4376.25|4374.75|4370.25|4368.75|36333
1689694800000|2023-07-18 15:40:00|4375.25|4373.75|4375.25|4373.75|4376.25|4374.75|4374.25|4372.75|11807
1689695100000|2023-07-18 15:45:00|4376.25|4374.75|4376.25|4374.75|4376.25|4374.75|4375.25|4373.75|7481
1689695400000|2023-07-18 15:50:00|4377.25|4375.75|4377.25|4375.75|4378.25|4376.75|4376.25|4374.75|5014
1689695700000|2023-07-18 15:55:00|4377.75|4376.25|4377.25|4375.75|4378.25|4376.75|4377.25|4375.75|1325
1689696000000|2023-07-18 16:00:00|4376.25|4374.75|4376.25|4374.75|4376.25|4374.75|4376.25|4374.75|1885
1689696300000|2023-07-18 16:05:00|4375.25|4373.75|4376.25|4374.75|4376.25|4374.75|4375.25|4373.75|1464
1689696600000|2023-07-18 16:10:00|4375.25|4373.75|4374.25|4372.75|4376.25|4374.75|4374.25|4372.75|1114
1689696900000|2023-07-18 16:15:00|4375.25|4373.75|4375.25|4373.75|4375.25|4373.75|4374.25|4372.75|894
1689697200000|2023-07-18 16:20:00|4374.25|4372.75|4372.25|4370.75|4374.25|4372.75|4372.25|4370.75|2343
1689697500000|2023-07-18 16:25:00|4373.25|4371.75|4374.25|4372.75|4374.25|4372.75|4372.25|4370.75|1461
1689697800000|2023-07-18 16:30:00|||||||||245
1689698100000|2023-07-18 16:35:00|||||||||123
1689698400000|2023-07-18 16:40:00|4373.25|4371.75|4374.25|4372.75|4374.25|4372.75|4373.25|4371.75|1645
1689698700000|2023-07-18 16:45:00|4373.25|4371.75|4373.25|4371.75|4374.25|4372.75|4373.25|4371.75|1155
1689699000000|2023-07-18 16:50:00|4372.25|4370.75|4373.25|4371.75|4373.25|4371.75|4372.25|4370.75|1233
1689699300000|2023-07-18 16:55:00|4372.25|4370.75|4373.25|4371.75|4373.25|4371.75|4372.25|4370.75|469
1689699600000|2023-07-18 17:00:00|4372.25|4370.75|4374.25|4372.75|4374.25|4372.75|4372.25|4370.75|869
1689699900000|2023-07-18 17:05:00|||||||||233
1689700200000|2023-07-18 17:10:00|||||||||152
1689700500000|2023-07-18 17:15:00|4375.25|4373.75|4374.25|4372.75|4375.25|4373.75|4374.25|4372.75|753
1689700800000|2023-07-18 17:20:00|4373.25|4371.75|4373.25|4371.75|4373.25|4371.75|4373.25|4371.75|679
1689701100000|2023-07-18 17:25:00|4372.25|4370.75|4373.25|4371.75|4373.25|4371.75|4372.25|4370.75|406
1689701400000|2023-07-18 17:30:00|||||||||41
1689701700000|2023-07-18 17:35:00|4372.25|4370.75|4373.25|4371.75|4373.25|4371.75|4372.25|4370.75|189
1689702000000|2023-07-18 17:40:00|4374.25|4372.75|4373.25|4371.75|4374.25|4372.75|4373.25|4371.75|549
1689702300000|2023-07-18 17:45:00|4372.25|4370.75|4374.25|4372.75|4374.25|4372.75|4372.25|4370.75|401
1689702600000|2023-07-18 17:50:00|4373.25|4371.75|4374.25|4372.75|4375.25|4373.75|4373.25|4371.75|809
1689702900000|2023-07-18 17:55:00|||||||||36
1689703200000|2023-07-18 18:00:00|4375.25|4373.75|4375.25|4373.75|4375.25|4373.75|4374.25|4372.75|728
1689703500000|2023-07-18 18:05:00|||||||||273
1689703800000|2023-07-18 18:10:00|||||||||57
1689704100000|2023-07-18 18:15:00|||||||||40
1689704400000|2023-07-18 18:20:00|4376.25|4374.75|4376.25|4374.75|4376.25|4374.75|4375.25|4373.75|1343
1689704700000|2023-07-18 18:25:00|4377.25|4375.75|4378.25|4376.75|4378.25|4376.75|4377.25|4375.75|742
1689705000000|2023-07-18 18:30:00|4377.25|4375.75|4377.25|4375.75|4378.25|4376.75|4377.25|4375.75|1386
1689705300000|2023-07-18 18:35:00|4376.75|4375.25|4376.25|4374.75|4377.25|4375.75|4376.25|4374.75|1509
1689705600000|2023-07-18 18:40:00|4377.25|4375.75|4377.25|4375.75|4377.25|4375.75|4376.25|4374.75|452
1689705900000|2023-07-18 18:45:00|4378.25|4376.75|4377.25|4375.75|4378.25|4376.75|4377.25|4375.75|1212
1689706200000|2023-07-18 18:50:00|4376.75|4375.25|4377.25|4375.75|4377.25|4375.75|4376.75|4375.25|590
1689706500000|2023-07-18 18:55:00|4378.25|4376.75|4378.25|4376.75|4378.25|4376.75|4378.25|4376.75|863
1689706800000|2023-07-18 19:00:00|4377.25|4375.75|4378.25|4376.75|4378.25|4376.75|4377.25|4375.75|2936
1689707100000|2023-07-18 19:05:00|4379.25|4377.75|4378.25|4376.75|4379.25|4377.75|4378.25|4376.75|571
1689707400000|2023-07-18 19:10:00|4379.25|4377.75|4381.25|4379.75|4381.25|4379.75|4378.25|4376.75|2318
1689707700000|2023-07-18 19:15:00|4382.25|4380.75|4382.25|4380.75|4382.25|4380.75|4381.25|4379.75|915
1689708000000|2023-07-18 19:20:00|4383.25|4381.75|4383.25|4381.75|4383.25|4381.75|4382.25|4380.75|1669
1689708300000|2023-07-18 19:25:00|4384.25|4382.75|4384.25|4382.75|4384.25|4382.75|4384.25|4382.75|1851
1689708600000|2023-07-18 19:30:00|4383.25|4381.75|4382.25|4380.75|4383.25|4381.75|4381.25|4379.75|1735
1689708900000|2023-07-18 19:35:00|4383.25|4381.75|4382.25|4380.75|4383.25|4381.75|4382.25|4380.75|1755
1689709200000|2023-07-18 19:40:00|4383.25|4381.75|4382.25|4380.75|4383.25|4381.75|4382.25|4380.75|443
1689709500000|2023-07-18 19:45:00|4383.25|4381.75|4383.25|4381.75|4383.25|4381.75|4382.25|4380.75|753
1689709800000|2023-07-18 19:50:00|4382.25|4380.75|4382.25|4380.75|4383.25|4381.75|4382.25|4380.75|1458
1689710100000|2023-07-18 19:55:00|4381.25|4379.75|4382.25|4380.75|4383.25|4381.75|4381.25|4379.75|4768
1689710400000|2023-07-18 20:00:00|4383|4380|4379.9|4376.9|4383|4380|4379.9|4376.9|28
1689710700000|2023-07-18 20:05:00|4379.6|4376.6|4379.6|4376.6|4381.1|4378.1|4379.4|4376.4|0
1689711000000|2023-07-18 20:10:00|4379.5|4376.5|4379.4|4376.4|4379.9|4376.9|4378.7|4375.7|0
1689711300000|2023-07-18 20:15:00|4379.6|4376.6|4380.1|4377.1|4380.4|4377.4|4379.2|4376.2|0
1689711600000|2023-07-18 20:20:00|4380.4|4377.4|4378.9|4375.9|4380.6|4377.6|4378.9|4375.9|0
1689711900000|2023-07-18 20:25:00|4379.2|4376.2|4379.6|4376.6|4379.6|4376.6|4378.7|4375.7|0
1689712200000|2023-07-18 20:30:00|4379.4|4376.4|4379.4|4376.4|4379.6|4376.6|4379.2|4376.2|0
1689712500000|2023-07-18 20:35:00|4379.2|4376.2|4379.2|4376.2|4379.5|4376.5|4379.2|4376.2|0
1689712800000|2023-07-18 20:40:00|4379.3|4376.3|4379.6|4376.6|4379.6|4376.6|4379.2|4376.2|0
1689713100000|2023-07-18 20:45:00|4379.4|4376.4|4379.4|4376.4|4379.4|4376.4|4379.2|4376.2|0
1689713400000|2023-07-18 20:50:00|4379.6|4376.6|4379.6|4376.6|4380.1|4377.1|4379.4|4376.4|0
1689713700000|2023-07-18 20:55:00|4379.4|4376.4|4378.3|4375.3|4379.6|4376.6|4378.2|4375.2|0
1689714000000|2023-07-18 21:00:00|4378.6|4375.6|4378.5|4375.5|4378.8|4375.8|4378.4|4375.4|0
1689714300000|2023-07-18 21:05:00|4378.6|4375.6|4378.4|4375.4|4378.6|4375.6|4378.3|4375.3|0
1689714600000|2023-07-18 21:10:00|4378.5|4375.5|4378.5|4375.5|4378.5|4375.5|4378.5|4375.5|0
1689715200000|2023-07-18 21:20:00|4378.4|4375.4|4378.3|4375.3|4378.6|4375.6|4378.2|4375.2|0
1689715500000|2023-07-18 21:25:00|4378.5|4375.5|4378.1|4375.1|4378.6|4375.6|4378.1|4375.1|0
1689715800000|2023-07-18 21:30:00|4378.4|4375.4|4378.3|4375.3|4378.4|4375.4|4378.2|4375.2|0
1689716100000|2023-07-18 21:35:00|4378.4|4375.4|4378.4|4375.4|4378.4|4375.4|4378.3|4375.3|0
1689716400000|2023-07-18 21:40:00|4378.5|4375.5|4378.6|4375.6|4378.6|4375.6|4378.4|4375.4|0
1689716700000|2023-07-18 21:45:00|4378.5|4375.5|4378.5|4375.5|4378.5|4375.5|4378.4|4375.4|0
1689717000000|2023-07-18 21:50:00|4378.4|4375.4|4378.4|4375.4|4378.4|4375.4|4378.4|4375.4|0
1689717300000|2023-07-18 21:55:00|4378.1|4375.1|4378.2|4375.2|4378.3|4375.3|4378.1|4375.1|0
1689717600000|2023-07-18 22:00:00|4378.1|4375.1|4380.8|4377.8|4380.8|4377.8|4377.6|4374.6|0
1689717900000|2023-07-18 22:05:00|4381|4378|4380.4|4377.4|4381.2|4378.2|4380.4|4377.4|0
1689718200000|2023-07-18 22:10:00|4380.5|4377.5|4380.6|4377.6|4381.3|4378.3|4380.4|4377.4|0
1689718500000|2023-07-18 22:15:00|4380.7|4377.7|4381.1|4378.1|4381.3|4378.3|4380.6|4377.6|0
1689718800000|2023-07-18 22:20:00|4381|4378|4380.6|4377.6|4381.1|4378.1|4380.6|4377.6|0
1689719100000|2023-07-18 22:25:00|4380.4|4377.4|4380.6|4377.6|4380.8|4377.8|4380.1|4377.1|0
1689719400000|2023-07-18 22:30:00|4380.5|4377.5|4380.6|4377.6|4380.8|4377.8|4380.4|4377.4|0
1689719700000|2023-07-18 22:35:00|4380.4|4377.4|4380.4|4377.4|4380.6|4377.6|4380.1|4377.1|0
1689720000000|2023-07-18 22:40:00|4380.8|4377.8|4380.4|4377.4|4381.1|4378.1|4380.4|4377.4|0
1689720300000|2023-07-18 22:45:00|4380.5|4377.5|4380.4|4377.4|4380.8|4377.8|4380.4|4377.4|0
1689720600000|2023-07-18 22:50:00|4380.1|4377.1|4380.1|4377.1|4380.4|4377.4|4379.9|4376.9|0
1689720900000|2023-07-18 22:55:00|4380.2|4377.2|4380.1|4377.1|4380.2|4377.2|4380.1|4377.1|0
1689721200000|2023-07-18 23:00:00|4380.2|4377.2|4381.3|4378.3|4381.6|4378.6|4380.2|4377.2|0
1689721500000|2023-07-18 23:05:00|4381.1|4378.1|4380.8|4377.8|4381.3|4378.3|4380.8|4377.8|0
1689721800000|2023-07-18 23:10:00|4381.1|4378.1|4381.6|4378.6|4381.6|4378.6|4380.8|4377.8|0
1689722100000|2023-07-18 23:15:00|4381.8|4378.8|4381.6|4378.6|4381.8|4378.8|4381.3|4378.3|0
1689722400000|2023-07-18 23:20:00|4381.4|4378.4|4381.1|4378.1|4381.4|4378.4|4381.1|4378.1|0
1689722700000|2023-07-18 23:25:00|4381.2|4378.2|4381.3|4378.3|4381.3|4378.3|4381.1|4378.1|0
1689723000000|2023-07-18 23:30:00|4381.1|4378.1|4381.1|4378.1|4381.1|4378.1|4380.8|4377.8|0
1689723300000|2023-07-18 23:35:00|4380.8|4377.8|4380.8|4377.8|4381.1|4378.1|4380.8|4377.8|0
1689723600000|2023-07-18 23:40:00|4381.1|4378.1|4381.3|4378.3|4381.3|4378.3|4380.8|4377.8|0
1689723900000|2023-07-18 23:45:00|4381.2|4378.2|4381.8|4378.8|4381.8|4378.8|4381.1|4378.1|0
1689724200000|2023-07-18 23:50:00|4382|4379|4381.6|4378.6|4382.3|4379.3|4381.6|4378.6|0
1689724500000|2023-07-18 23:55:00|4381.8|4378.8|4382.1|4379.1|4382.3|4379.3|4380.8|4377.8|0
1689724800000|2023-07-19 00:00:00|4381.8|4378.8|4383.1|4380.1|4383.1|4380.1|4380.9|4377.9|0
1689725100000|2023-07-19 00:05:00|4383|4380|4382.1|4379.1|4383.1|4380.1|4382.1|4379.1|0
1689725400000|2023-07-19 00:10:00|4382.4|4379.4|4382.4|4379.4|4382.6|4379.6|4382.1|4379.1|0
1689725700000|2023-07-19 00:15:00|4382.6|4379.6|4382.5|4380.5|4383.5|4381.5|4381.5|4379.4|517
1689726000000|2023-07-19 00:20:00|4383.5|4381.5|4383.5|4381.5|4383.5|4381.5|4383.5|4381.5|96
1689726300000|2023-07-19 00:25:00|4382.5|4380.5|4383.5|4381.5|4383.5|4381.5|4382.5|4380.5|81
1689726600000|2023-07-19 00:30:00|4382.5|4380.5|4381.5|4379.5|4382.5|4380.5|4381.5|4379.5|160
1689726900000|2023-07-19 00:35:00|4382.5|4380.5|4382.5|4380.5|4382.5|4380.5|4381.5|4379.5|65
1689727200000|2023-07-19 00:40:00|4381.5|4379.5|4382.5|4380.5|4382.5|4380.5|4381.5|4379.5|43
1689727500000|2023-07-19 00:45:00|4381.5|4379.5|4381.5|4379.5|4381.5|4379.5|4381.5|4379.5|102
1689727800000|2023-07-19 00:50:00|4382.5|4380.5|4382.5|4380.5|4382.5|4380.5|4381.5|4379.5|91
1689728100000|2023-07-19 00:55:00|4383.5|4381.5|4382.5|4380.5|4383.5|4381.5|4382.5|4380.5|70
1689728400000|2023-07-19 01:00:00|4381.5|4379.5|4381.5|4379.5|4381.5|4379.5|4380.5|4378.5|93
1689728700000|2023-07-19 01:05:00|||||||||5
1689729000000|2023-07-19 01:10:00|4382|4380|4382.5|4380.5|4382.5|4380.5|4381.5|4379.5|149
1689729300000|2023-07-19 01:15:00|4381.5|4379.5|4381.5|4379.5|4381.5|4379.5|4380.5|4378.5|70
1689729600000|2023-07-19 01:20:00|4380.5|4378.5|4381.5|4379.5|4381.5|4379.5|4380.5|4378.5|92
1689729900000|2023-07-19 01:25:00|4380.5|4378.5|4380.5|4378.5|4381.5|4379.5|4380.5|4378.5|34
1689730200000|2023-07-19 01:30:00|4381.5|4379.5|4382.5|4380.5|4382.5|4380.5|4381.5|4379.5|76
1689730500000|2023-07-19 01:35:00|4381.5|4379.5|4381.5|4379.5|4382.5|4380.5|4381.5|4379.5|78
1689730800000|2023-07-19 01:40:00|||||||||6
1689731100000|2023-07-19 01:45:00|4382.5|4380.5|4382.5|4380.5|4382.5|4380.5|4381.5|4379.5|117
1689731400000|2023-07-19 01:50:00|4381.5|4379.5|4380.5|4378.5|4381.5|4379.5|4380.5|4378.5|93
1689731700000|2023-07-19 01:55:00|4381.5|4379.5|4380.5|4378.5|4381.5|4379.5|4380.5|4378.5|191
1689732000000|2023-07-19 02:00:00|4381.5|4379.5|4380.5|4378.5|4381.5|4379.5|4380.5|4378.5|62
1689732300000|2023-07-19 02:05:00|4379.5|4377.5|4378.5|4376.5|4379.5|4377.5|4378.5|4376.5|231
1689732600000|2023-07-19 02:10:00|4379.5|4377.5|4379.5|4377.5|4379.5|4377.5|4379.5|4377.5|58
1689732900000|2023-07-19 02:15:00|4378.5|4376.5|4378.5|4376.5|4378.5|4376.5|4378.5|4376.5|34
1689733200000|2023-07-19 02:20:00|4377.5|4375.5|4378.5|4376.5|4378.5|4376.5|4377.5|4375.5|173
1689733500000|2023-07-19 02:25:00|4377.5|4375.5|4378.5|4376.5|4378.5|4376.5|4377.5|4375.5|50
1689733800000|2023-07-19 02:30:00|4377.5|4375.5|4378.5|4376.5|4378.5|4376.5|4377.5|4375.5|157
1689734100000|2023-07-19 02:35:00|4379.5|4377.5|4379.5|4377.5|4379.5|4377.5|4379.5|4377.5|87
1689734400000|2023-07-19 02:40:00|4378.5|4376.5|4379.5|4377.5|4379.5|4377.5|4378.5|4376.5|41
1689734700000|2023-07-19 02:45:00|||||||||9
1689735000000|2023-07-19 02:50:00|||||||||17
1689735300000|2023-07-19 02:55:00|4378.5|4376.5|4378.5|4376.5|4378.5|4376.5|4378.5|4376.5|41
1689735600000|2023-07-19 03:00:00|||||||||13
1689735900000|2023-07-19 03:05:00|||||||||16
1689736200000|2023-07-19 03:10:00|4379.5|4377.5|4379.5|4377.5|4379.5|4377.5|4379.5|4377.5|76
1689736500000|2023-07-19 03:15:00|4378.5|4376.5|4378.5|4376.5|4378.5|4376.5|4378.5|4376.5|41
1689736800000|2023-07-19 03:20:00|4377.5|4375.5|4378.5|4376.5|4378.5|4376.5|4377.5|4375.5|133
1689737100000|2023-07-19 03:25:00|4377.5|4375.5|4377.5|4375.5|4377.5|4375.5|4377.5|4375.5|185
1689737400000|2023-07-19 03:30:00|||||||||34
1689737700000|2023-07-19 03:35:00|4376.5|4374.5|4376.5|4374.5|4376.5|4374.5|4376.5|4374.5|184
1689738000000|2023-07-19 03:40:00|||||||||14
1689738300000|2023-07-19 03:45:00|||||||||46
1689738600000|2023-07-19 03:50:00|||||||||41
1689738900000|2023-07-19 03:55:00|||||||||35
1689739200000|2023-07-19 04:00:00|4377.5|4375.5|4376.5|4374.5|4377.5|4375.5|4376.5|4374.5|242
1689739500000|2023-07-19 04:05:00|||||||||12
1689739800000|2023-07-19 04:10:00|4377|4375|4377.5|4375.5|4377.5|4375.5|4377|4375|173
1689740100000|2023-07-19 04:15:00|4376.5|4374.5|4376.5|4374.5|4376.5|4374.5|4376.5|4374.5|138
1689740400000|2023-07-19 04:20:00|4377.5|4375.5|4376.5|4374.5|4377.5|4375.5|4376.5|4374.5|114
1689740700000|2023-07-19 04:25:00|4377.5|4375.5|4377.5|4375.5|4377.5|4375.5|4377.5|4375.5|28
1689741000000|2023-07-19 04:30:00|4376.5|4374.5|4377.5|4375.5|4377.5|4375.5|4376.5|4374.5|163
1689741300000|2023-07-19 04:35:00|4376.5|4374.5|4377.5|4375.5|4377.5|4375.5|4376.5|4374.5|83
1689741600000|2023-07-19 04:40:00|4376.5|4374.5|4376.5|4374.5|4376.5|4374.5|4376.5|4374.5|105
1689741900000|2023-07-19 04:45:00|4377.5|4375.5|4377.5|4375.5|4377.5|4375.5|4377.5|4375.5|62
1689742200000|2023-07-19 04:50:00|||||||||63
1689742500000|2023-07-19 04:55:00|4376.5|4374.5|4376.5|4374.5|4376.5|4374.5|4376.5|4374.5|30
1689742800000|2023-07-19 05:00:00|4377.5|4375.5|4383.5|4381.5|4388.5|4386.5|4377.5|4375.5|5894
1689743100000|2023-07-19 05:05:00|4384.5|4382.5|4384.5|4382.5|4384.5|4382.5|4383.5|4381.5|717
1689743400000|2023-07-19 05:10:00|4385.5|4383.5|4383.5|4381.5|4385.5|4383.5|4383.5|4381.5|412
1689743700000|2023-07-19 05:15:00|4384.5|4382.5|4383.5|4381.5|4384.5|4382.5|4383.5|4381.5|357
1689744000000|2023-07-19 05:20:00|4382.5|4380.5|4383.5|4381.5|4383.5|4381.5|4382.5|4380.5|333
1689744300000|2023-07-19 05:25:00|4384|4382|4386.5|4384.5|4386.5|4384.5|4383.5|4381.5|884
1689744600000|2023-07-19 05:30:00|4385.5|4383.5|4385.5|4383.5|4386.5|4384.5|4385.5|4383.5|662
1689744900000|2023-07-19 05:35:00|4384.5|4382.5|4386.5|4384.5|4386.5|4384.5|4384.5|4382.5|550
1689745200000|2023-07-19 05:40:00|4386|4384|4388.5|4386.5|4388.5|4386.5|4385.5|4383.5|373
1689745500000|2023-07-19 05:45:00|4388|4386|4389.5|4387.5|4389.5|4387.5|4387.5|4385.5|691
1689745800000|2023-07-19 05:50:00|4388.5|4386.5|4388.5|4386.5|4389.5|4387.5|4388.5|4386.5|328
1689746100000|2023-07-19 05:55:00|4389.5|4387.5|4388.5|4386.5|4389.5|4387.5|4388.5|4386.5|475
1689746400000|2023-07-19 06:00:00|4388.25|4386.75|4392.25|4390.75|4395.25|4393.75|4388.25|4386.75|3304
1689746700000|2023-07-19 06:05:00|4393.25|4391.75|4397.25|4395.75|4397.25|4395.75|4392.25|4390.75|1809
1689747000000|2023-07-19 06:10:00|4398.25|4396.75|4399.25|4397.75|4400.25|4398.75|4398.25|4396.75|2045
1689747300000|2023-07-19 06:15:00|4398.25|4396.75|4402.25|4400.75|4402.25|4400.75|4398.25|4396.75|2732
1689747600000|2023-07-19 06:20:00|4403.25|4401.75|4403.25|4401.75|4405.25|4403.75|4403.25|4401.75|5357
1689747900000|2023-07-19 06:25:00|4402.25|4400.75|4403.25|4401.75|4405.25|4403.75|4402.25|4400.75|1230
1689748200000|2023-07-19 06:30:00|4404.25|4402.75|4402.25|4400.75|4405.25|4403.75|4402.25|4400.75|1927
1689748500000|2023-07-19 06:35:00|4402.75|4401.25|4401.25|4399.75|4403.25|4401.75|4401.25|4399.75|1377
1689748800000|2023-07-19 06:40:00|4400.25|4398.75|4398.25|4396.75|4401.25|4399.75|4397.25|4395.75|2687
1689749100000|2023-07-19 06:45:00|4397.25|4395.75|4398.25|4396.75|4398.25|4396.75|4397.25|4395.75|1383
1689749400000|2023-07-19 06:50:00|4399.25|4397.75|4400.25|4398.75|4400.25|4398.75|4398.25|4396.75|856
1689749700000|2023-07-19 06:55:00|4399.75|4398.25|4398.25|4396.75|4400.25|4398.75|4398.25|4396.75|3323
1689750000000|2023-07-19 07:00:00|4399.25|4397.75|4393.25|4391.75|4399.25|4397.75|4388.25|4386.75|18652
1689750300000|2023-07-19 07:05:00|4392.25|4390.75|4401.25|4399.75|4402.25|4400.75|4392.25|4390.75|8817
1689750600000|2023-07-19 07:10:00|4402.25|4400.75|4400.25|4398.75|4405.25|4403.75|4399.25|4397.75|8469
1689750900000|2023-07-19 07:15:00|4399.25|4397.75|4396.25|4394.75|4400.25|4398.75|4394.25|4392.75|5390
1689751200000|2023-07-19 07:20:00|4395.25|4393.75|4392.25|4390.75|4395.25|4393.75|4391.25|4389.75|6992
1689751500000|2023-07-19 07:25:00|4391.25|4389.75|4388.25|4386.75|4394.25|4392.75|4388.25|4386.75|4444
1689751800000|2023-07-19 07:30:00|4387.25|4385.75|4384.25|4382.75|4387.25|4385.75|4384.25|4382.75|7287
1689752100000|2023-07-19 07:35:00|4383.25|4381.75|4381.25|4379.75|4385.25|4383.75|4380.25|4378.75|5873
1689752400000|2023-07-19 07:40:00|4381.88|4380.38|4379.88|4378.38|4382.88|4381.38|4379.88|4378.38|5523
1689752700000|2023-07-19 07:45:00|4380.88|4379.38|4378.88|4377.38|4381.88|4380.38|4377.88|4376.38|7123
1689753000000|2023-07-19 07:50:00|4377.88|4376.38|4379.88|4378.38|4379.88|4378.38|4374.88|4373.38|6584
1689753300000|2023-07-19 07:55:00|4378.88|4377.38|4375.88|4374.38|4380.88|4379.38|4374.88|4373.38|3083
1689753600000|2023-07-19 08:00:00|4376.88|4375.38|4379.88|4378.38|4379.88|4378.38|4374.88|4373.38|5838
1689753900000|2023-07-19 08:05:00|4378.88|4377.38|4377.88|4376.38|4379.88|4378.38|4377.88|4376.38|4368
1689754200000|2023-07-19 08:10:00|4378.88|4377.38|4381.88|4380.38|4381.88|4380.38|4378.88|4377.38|3729
1689754500000|2023-07-19 08:15:00|4382.88|4381.38|4381.88|4380.38|4382.88|4381.38|4380.88|4379.38|3492
1689754800000|2023-07-19 08:20:00|4382.88|4381.38|4383.88|4382.38|4384.88|4383.38|4381.88|4380.38|3022
1689755100000|2023-07-19 08:25:00|4384.88|4383.38|4386.88|4385.38|4386.88|4385.38|4384.88|4383.38|2701
1689755400000|2023-07-19 08:30:00|4387.88|4386.38|4385.88|4384.38|4387.88|4386.38|4385.88|4384.38|7421
1689755700000|2023-07-19 08:35:00|4386.88|4385.38|4387.88|4386.38|4388.88|4387.38|4386.88|4385.38|2087
1689756000000|2023-07-19 08:40:00|4388.88|4387.38|4388.88|4387.38|4389.88|4388.38|4388.88|4387.38|2764
1689756300000|2023-07-19 08:45:00|4387.88|4386.38|4387.88|4386.38|4388.88|4387.38|4387.88|4386.38|3080
1689756600000|2023-07-19 08:50:00|4388.88|4387.38|4385.88|4384.38|4388.88|4387.38|4385.88|4384.38|1749
1689756900000|2023-07-19 08:55:00|4386.88|4385.38|4388.88|4387.38|4389.88|4388.38|4386.88|4385.38|4924
1689757200000|2023-07-19 09:00:00|4387.88|4386.38|4384.88|4383.38|4387.88|4386.38|4384.88|4383.38|4471
1689757500000|2023-07-19 09:05:00|4385.88|4384.38|4385.88|4384.38|4386.88|4385.38|4384.88|4383.38|5486
1689757800000|2023-07-19 09:10:00|4384.88|4383.38|4385.88|4384.38|4385.88|4384.38|4384.88|4383.38|5394
1689758100000|2023-07-19 09:15:00|4384.88|4383.38|4388.88|4387.38|4388.88|4387.38|4384.88|4383.38|5101
1689758400000|2023-07-19 09:20:00|4389.88|4388.38|4388.88|4387.38|4389.88|4388.38|4387.88|4386.38|1786
1689758700000|2023-07-19 09:25:00|4387.88|4386.38|4387.88|4386.38|4387.88|4386.38|4387.88|4386.38|3074
1689759000000|2023-07-19 09:30:00|4388.88|4387.38|4386.88|4385.38|4388.88|4387.38|4385.88|4384.38|4822
1689759300000|2023-07-19 09:35:00|4387.88|4386.38|4385.88|4384.38|4387.88|4386.38|4384.88|4383.38|4760
1689759600000|2023-07-19 09:40:00|4386.88|4385.38|4384.88|4383.38|4388.88|4387.38|4384.88|4383.38|4139
1689759900000|2023-07-19 09:45:00|4385.88|4384.38|4383.88|4382.38|4385.88|4384.38|4382.88|4381.38|2788
1689760200000|2023-07-19 09:50:00|4382.88|4381.38|4382.88|4381.38|4382.88|4381.38|4382.88|4381.38|2426
1689760500000|2023-07-19 09:55:00|4383.88|4382.38|4383.88|4382.38|4383.88|4382.38|4382.88|4381.38|3574
1689760800000|2023-07-19 10:00:00|4382.88|4381.38|4382.88|4381.38|4383.88|4382.38|4382.88|4381.38|2682
1689761100000|2023-07-19 10:05:00|4383.88|4382.38|4380.88|4379.38|4383.88|4382.38|4379.88|4378.38|3170
1689761400000|2023-07-19 10:10:00|4381.88|4380.38|4380.88|4379.38|4381.88|4380.38|4379.88|4378.38|3043
1689761700000|2023-07-19 10:15:00|4379.88|4378.38|4379.88|4378.38|4380.88|4379.38|4379.88|4378.38|2740
1689762000000|2023-07-19 10:20:00|4378.88|4377.38|4377.88|4376.38|4378.88|4377.38|4376.88|4375.38|1565
1689762300000|2023-07-19 10:25:00|4378.88|4377.38|4379.88|4378.38|4379.88|4378.38|4378.88|4377.38|2149
1689762600000|2023-07-19 10:30:00|4380.88|4379.38|4379.88|4378.38|4380.88|4379.38|4378.88|4377.38|2519
1689762900000|2023-07-19 10:35:00|4378.88|4377.38|4379.88|4378.38|4379.88|4378.38|4378.88|4377.38|1792
1689763200000|2023-07-19 10:40:00|4380.88|4379.38|4378.88|4377.38|4380.88|4379.38|4378.88|4377.38|1421
1689763500000|2023-07-19 10:45:00|4377.88|4376.38|4378.88|4377.38|4378.88|4377.38|4377.88|4376.38|878
1689763800000|2023-07-19 10:50:00|4379.88|4378.38|4380.88|4379.38|4380.88|4379.38|4379.88|4378.38|1598
1689764100000|2023-07-19 10:55:00|4381.88|4380.38|4385.88|4384.38|4385.88|4384.38|4380.88|4379.38|6551
1689764400000|2023-07-19 11:00:00|4384.88|4383.38|4386.88|4385.38|4386.88|4385.38|4384.88|4383.38|5452
1689764700000|2023-07-19 11:05:00|4385.88|4384.38|4382.88|4381.38|4385.88|4384.38|4382.88|4381.38|9273
1689765000000|2023-07-19 11:10:00|4383.88|4382.38|4379.88|4378.38|4383.88|4382.38|4379.88|4378.38|2806
1689765300000|2023-07-19 11:15:00|4379.38|4377.88|4377.88|4376.38|4379.88|4378.38|4377.88|4376.38|1635
1689765600000|2023-07-19 11:20:00|4376.88|4375.38|4374.88|4373.38|4377.88|4376.38|4374.88|4373.38|4574
1689765900000|2023-07-19 11:25:00|4373.88|4372.38|4378.88|4377.38|4378.88|4377.38|4372.88|4371.38|2616
1689766200000|2023-07-19 11:30:00|4377.88|4376.38|4378.88|4377.38|4378.88|4377.38|4377.88|4376.38|3806
1689766500000|2023-07-19 11:35:00|4379.38|4377.88|4377.88|4376.38|4379.88|4378.38|4377.88|4376.38|3515
1689766800000|2023-07-19 11:40:00|4377.75|4376.25|4378.75|4377.25|4378.75|4377.25|4376.75|4375.25|6832
1689767100000|2023-07-19 11:45:00|4377.75|4376.25|4375.75|4374.25|4377.75|4376.25|4375.75|4374.25|1300
1689767400000|2023-07-19 11:50:00|4376.75|4375.25|4374.75|4373.25|4376.75|4375.25|4373.75|4372.25|2655
1689767700000|2023-07-19 11:55:00|4375.75|4374.25|4374.75|4373.25|4375.75|4374.25|4374.75|4373.25|6401
1689768000000|2023-07-19 12:00:00|4373.75|4372.25|4375.75|4374.25|4375.75|4374.25|4373.75|4372.25|1899
1689768300000|2023-07-19 12:05:00|4376.75|4375.25|4373.75|4372.25|4376.75|4375.25|4373.75|4372.25|2232
1689768600000|2023-07-19 12:10:00|4374.75|4373.25|4372.75|4371.25|4374.75|4373.25|4372.75|4371.25|3409
1689768900000|2023-07-19 12:15:00|4371.75|4370.25|4370.75|4369.25|4372.75|4371.25|4370.75|4369.25|2985
1689769200000|2023-07-19 12:20:00|4369.75|4368.25|4365.75|4364.25|4370.75|4369.25|4365.75|4364.25|4972
1689769500000|2023-07-19 12:25:00|4366.75|4365.25|4366.75|4365.25|4367.75|4366.25|4365.75|4364.25|5617
1689769800000|2023-07-19 12:30:00|4367.75|4366.25|4367.75|4366.25|4367.75|4366.25|4364.75|4363.25|4659
1689770100000|2023-07-19 12:35:00|4366.75|4365.25|4366.75|4365.25|4366.75|4365.25|4363.75|4362.25|2959
1689770400000|2023-07-19 12:40:00|4367.75|4366.25|4368.75|4367.25|4368.75|4367.25|4367.75|4366.25|1825
1689770700000|2023-07-19 12:45:00|4367.75|4366.25|4368.75|4367.25|4369.75|4368.25|4367.75|4366.25|2366
1689771000000|2023-07-19 12:50:00|4367.75|4366.25|4367.75|4366.25|4368.75|4367.25|4367.75|4366.25|3745
1689771300000|2023-07-19 12:55:00|4368.25|4366.75|4365.75|4364.25|4368.25|4366.75|4363.75|4362.25|4146
1689771600000|2023-07-19 13:00:00|4366.75|4365.25|4366.75|4365.25|4367.75|4366.25|4364.75|4363.25|4254
1689771900000|2023-07-19 13:05:00|4367.75|4366.25|4364.75|4363.25|4367.75|4366.25|4363.75|4362.25|10084
1689772200000|2023-07-19 13:10:00|4365.75|4364.25|4369.75|4368.25|4369.75|4368.25|4364.75|4363.25|2696
1689772500000|2023-07-19 13:15:00|4368.75|4367.25|4367.75|4366.25|4369.75|4368.25|4367.75|4366.25|3206
1689772800000|2023-07-19 13:20:00|4368.75|4367.25|4367.75|4366.25|4369.75|4368.25|4367.75|4366.25|3022
1689773100000|2023-07-19 13:25:00|4368.75|4367.25|4368.75|4367.25|4368.75|4367.25|4367.75|4366.25|3594
1689773400000|2023-07-19 13:30:00|4369.75|4368.25|4370.75|4369.25|4371.75|4370.25|4369.75|4368.25|8586
1689773700000|2023-07-19 13:35:00|4371.75|4370.25|4372.75|4371.25|4373.75|4372.25|4370.75|4369.25|6151
1689774000000|2023-07-19 13:40:00|4373.75|4372.25|4370.75|4369.25|4373.75|4372.25|4369.75|4368.25|3765
1689774300000|2023-07-19 13:45:00|4369.75|4368.25|4366.75|4365.25|4370.75|4369.25|4366.75|4365.25|3787
1689774600000|2023-07-19 13:50:00|4367.75|4366.25|4368.75|4367.25|4368.75|4367.25|4365.75|4364.25|3663
1689774900000|2023-07-19 13:55:00|4369.75|4368.25|4372.75|4371.25|4373.75|4372.25|4369.75|4368.25|5627
1689775200000|2023-07-19 14:00:00|4371.75|4370.25|4370.75|4369.25|4371.75|4370.25|4369.75|4368.25|3125
1689775500000|2023-07-19 14:05:00|4369.75|4368.25|4367.75|4366.25|4369.75|4368.25|4366.75|4365.25|3725
1689775800000|2023-07-19 14:10:00|4367.5|4366|4369.5|4368|4371.5|4370|4367.5|4366|3494
1689776100000|2023-07-19 14:15:00|4370.5|4369|4369.5|4368|4370.5|4369|4366.5|4365|3268
1689776400000|2023-07-19 14:20:00|4370.5|4369|4372.5|4371|4372.5|4371|4370.5|4369|3184
1689776700000|2023-07-19 14:25:00|4371.5|4370|4367.5|4366|4371.5|4370|4367.5|4366|2621
1689777000000|2023-07-19 14:30:00|4366.5|4365|4365.5|4364|4366.5|4365|4365.5|4364|4603
1689777300000|2023-07-19 14:35:00|4364.5|4363|4364.5|4363|4365.5|4364|4362.5|4361|7449
1689777600000|2023-07-19 14:40:00|4363.5|4362|4366.5|4365|4366.5|4365|4363.5|4362|2561
1689777900000|2023-07-19 14:45:00|4365.5|4364|4366.5|4365|4367.5|4366|4365.5|4364|3379
1689778200000|2023-07-19 14:50:00|4367.5|4366|4364.5|4363|4368.5|4367|4364.5|4363|8248
1689778500000|2023-07-19 14:55:00|4363.5|4362|4366.5|4365|4366.5|4365|4362.5|4361|5801
1689778800000|2023-07-19 15:00:00|4365.5|4364|4363.5|4362|4365.5|4364|4363.5|4362|3835
1689779100000|2023-07-19 15:05:00|4364.5|4363|4365.5|4364|4365.5|4364|4363.5|4362|8630
1689779400000|2023-07-19 15:10:00|4364.5|4363|4364.5|4363|4365.5|4364|4364.5|4363|5283
1689779700000|2023-07-19 15:15:00|4364|4362.5|4367.5|4366|4367.5|4366|4363.5|4362|5200
1689780000000|2023-07-19 15:20:00|4366.5|4365|4365.5|4364|4366.5|4365|4364.5|4363|12901
1689780300000|2023-07-19 15:25:00|4366.5|4365|4365.5|4364|4367.5|4366|4365.5|4364|21945
1689780600000|2023-07-19 15:30:00|4364.5|4363|4364.5|4363|4364.5|4363|4364.5|4363|17666
1689780900000|2023-07-19 15:35:00|4365.5|4364|4365.5|4364|4366.5|4365|4364.5|4363|24062
1689781200000|2023-07-19 15:40:00|4364.5|4363|4364.5|4363|4364.5|4363|4362.5|4361|11003
1689781500000|2023-07-19 15:45:00|4365.5|4364|4363.5|4362|4365.5|4364|4363.5|4362|3121
1689781800000|2023-07-19 15:50:00|4362.5|4361|4365.5|4364|4365.5|4364|4362.5|4361|4438
1689782100000|2023-07-19 15:55:00|4366.5|4365|4365.5|4364|4366.5|4365|4365.5|4364|3017
1689782400000|2023-07-19 16:00:00|4366|4364.5|4365.5|4364|4367.5|4366|4365.5|4364|6789
1689782700000|2023-07-19 16:05:00|4364.5|4363|4366.5|4365|4367.5|4366|4364.5|4363|3055
1689783000000|2023-07-19 16:10:00|4367.5|4366|4367.5|4366|4368.5|4367|4366.5|4365|3682
1689783300000|2023-07-19 16:15:00|4367|4365.5|4366.5|4365|4367.5|4366|4366.5|4365|1914
1689783600000|2023-07-19 16:20:00|4365.5|4364|4365.5|4364|4366.5|4365|4365.5|4364|2018
1689783900000|2023-07-19 16:25:00|4364.5|4363|4363.5|4362|4364.5|4363|4362.5|4361|1632
1689784200000|2023-07-19 16:30:00|4362.5|4361|4361.5|4360|4362.5|4361|4358.5|4357|2626
1689784500000|2023-07-19 16:35:00|4360.5|4359|4359.5|4358|4361.5|4360|4359.5|4358|820
1689784800000|2023-07-19 16:40:00|4360.5|4359|4361.5|4360|4361.5|4360|4360.5|4359|1032
1689785100000|2023-07-19 16:45:00|4360.5|4359|4360.5|4359|4361.5|4360|4360.5|4359|1114
1689785400000|2023-07-19 16:50:00|4361.5|4360|4361.5|4360|4361.5|4360|4361.5|4360|500
1689785700000|2023-07-19 16:55:00|4360.5|4359|4361.5|4360|4361.5|4360|4360.5|4359|2153
1689786000000|2023-07-19 17:00:00|4362.5|4361|4361.5|4360|4362.5|4361|4360.5|4359|895
1689786300000|2023-07-19 17:05:00|4360.5|4359|4359.5|4358|4361.5|4360|4358.5|4357|1533
1689786600000|2023-07-19 17:10:00|4360.5|4359|4361.5|4360|4361.5|4360|4360.5|4359|825
1689786900000|2023-07-19 17:15:00|||||||||238
1689787200000|2023-07-19 17:20:00|||||||||200
1689787500000|2023-07-19 17:25:00|4362.5|4361|4362.5|4361|4362.5|4361|4362.5|4361|783
1689787800000|2023-07-19 17:30:00|4361.5|4360|4361.5|4360|4362.5|4361|4361.5|4360|851
1689788100000|2023-07-19 17:35:00|4360.5|4359|4360.5|4359|4361.5|4360|4360.5|4359|1109
1689788400000|2023-07-19 17:40:00|4361.5|4360|4362.5|4361|4362.5|4361|4361.5|4360|973
1689788700000|2023-07-19 17:45:00|4361.5|4360|4361.5|4360|4362.5|4361|4361.5|4360|1370
1689789000000|2023-07-19 17:50:00|4360.5|4359|4360.5|4359|4360.5|4359|4360.5|4359|868
1689789300000|2023-07-19 17:55:00|||||||||75
1689789600000|2023-07-19 18:00:00|4361.5|4360|4360.5|4359|4361.5|4360|4360.5|4359|1403
1689789900000|2023-07-19 18:05:00|4359.5|4358|4358.5|4357|4359.5|4358|4358.5|4357|1338
1689790200000|2023-07-19 18:10:00|4357.5|4356|4359.5|4358|4359.5|4358|4357.5|4356|842
1689790500000|2023-07-19 18:15:00|4359|4357.5|4358.5|4357|4359.5|4358|4358.5|4357|443
1689790800000|2023-07-19 18:20:00|4359.5|4358|4359.5|4358|4359.5|4358|4358.5|4357|347
1689791100000|2023-07-19 18:25:00|4360.5|4359|4360.5|4359|4360.5|4359|4359.5|4358|440
1689791400000|2023-07-19 18:30:00|4361.5|4360|4362.5|4361|4362.5|4361|4361.5|4360|636
1689791700000|2023-07-19 18:35:00|||||||||185
1689792000000|2023-07-19 18:40:00|4363.5|4362|4363.5|4362|4364.5|4363|4362.5|4361|791
1689792300000|2023-07-19 18:45:00|4362.5|4361|4362.5|4361|4363.5|4362|4362.5|4361|524
1689792600000|2023-07-19 18:50:00|4363.5|4362|4362.5|4361|4363.5|4362|4362.5|4361|247
1689792900000|2023-07-19 18:55:00|||||||||124
1689793200000|2023-07-19 19:00:00|||||||||458
1689793500000|2023-07-19 19:05:00|4363.5|4362|4361.5|4360|4363.5|4362|4361.5|4360|732
1689793800000|2023-07-19 19:10:00|4362.5|4361|4362.5|4361|4362.5|4361|4361.5|4360|1512
1689794100000|2023-07-19 19:15:00|||||||||567
1689794400000|2023-07-19 19:20:00|4363.5|4362|4363.5|4362|4364.5|4363|4363.5|4362|686
1689794700000|2023-07-19 19:25:00|4364.5|4363|4363.5|4362|4364.5|4363|4363.5|4362|529
1689795000000|2023-07-19 19:30:00|4362.5|4361|4361.5|4360|4363.5|4362|4361.5|4360|1228
1689795300000|2023-07-19 19:35:00|4360.5|4359|4361.5|4360|4361.5|4360|4359.5|4358|792
1689795600000|2023-07-19 19:40:00|||||||||239
1689795900000|2023-07-19 19:45:00|4360.5|4359|4360.5|4359|4360.5|4359|4360.5|4359|559
1689796200000|2023-07-19 19:50:00|4361.5|4360|4360.5|4359|4361.5|4360|4359.5|4358|1724
1689796500000|2023-07-19 19:55:00|4359.5|4358|4360.5|4359|4362.5|4361|4359.5|4358|5979
1689796800000|2023-07-19 20:00:00|4359.95|4356.95|4359.15|4356.15|4361.05|4358.05|4356.95|4353.95|95
1689797100000|2023-07-19 20:05:00|4358.95|4355.95|4360.35|4357.35|4360.55|4357.55|4356.45|4353.45|0
1689797400000|2023-07-19 20:10:00|4360.25|4357.25|4358.45|4355.45|4360.35|4357.35|4357.85|4354.85|0
1689797700000|2023-07-19 20:15:00|4358.35|4355.35|4359.45|4356.45|4359.65|4356.65|4358.25|4355.25|0
1689798000000|2023-07-19 20:20:00|4359.65|4356.65|4358.85|4355.85|4359.85|4356.85|4358.35|4355.35|0
1689798300000|2023-07-19 20:25:00|4358.95|4355.95|4358.75|4355.75|4359.25|4356.25|4358.75|4355.75|0
1689798600000|2023-07-19 20:30:00|4358.65|4355.65|4358.55|4355.55|4358.95|4355.95|4358.55|4355.55|0
1689798900000|2023-07-19 20:35:00|4358.65|4355.65|4359.45|4356.45|4359.45|4356.45|4358.55|4355.55|0
1689799200000|2023-07-19 20:40:00|4359.35|4356.35|4359.15|4356.15|4359.45|4356.45|4359.15|4356.15|0
1689799500000|2023-07-19 20:45:00|4359.25|4356.25|4359.95|4356.95|4359.95|4356.95|4359.25|4356.25|0
1689799800000|2023-07-19 20:50:00|4359.85|4356.85|4359.65|4356.65|4359.85|4356.85|4359.15|4356.15|0
1689800100000|2023-07-19 20:55:00|4359.75|4356.75|4359.55|4356.55|4360.35|4357.35|4359.15|4356.15|0
1689800400000|2023-07-19 21:00:00|4359.75|4356.75|4359.55|4356.55|4359.85|4356.85|4359.45|4356.45|0
1689800700000|2023-07-19 21:05:00|4359.45|4356.45|4359.55|4356.55|4359.85|4356.85|4359.35|4356.35|0
1689801000000|2023-07-19 21:10:00|4359.45|4356.45|4359.55|4356.55|4359.65|4356.65|4359.15|4356.15|0
1689801300000|2023-07-19 21:15:00|4359.75|4356.75|4359.45|4356.45|4359.75|4356.75|4359.45|4356.45|0
1689801600000|2023-07-19 21:20:00|4359.35|4356.35|4359.45|4356.45|4359.45|4356.45|4359.35|4356.35|0
1689801900000|2023-07-19 21:25:00|4359.55|4356.55|4360.55|4357.55|4360.55|4357.55|4359.45|4356.45|0
1689802200000|2023-07-19 21:30:00|4360.45|4357.45|4360.35|4357.35|4360.45|4357.45|4360.25|4357.25|0
1689802500000|2023-07-19 21:35:00|4360.45|4357.45|4360.25|4357.25|4360.45|4357.45|4360.15|4357.15|0
1689802800000|2023-07-19 21:40:00|4360.05|4357.05|4360.55|4357.55|4360.55|4357.55|4359.75|4356.75|0
1689803100000|2023-07-19 21:45:00|4360.45|4357.45|4360.15|4357.15|4360.45|4357.45|4360.15|4357.15|0
1689803400000|2023-07-19 21:50:00|4360.05|4357.05|4359.75|4356.75|4360.05|4357.05|4359.75|4356.75|0
1689803700000|2023-07-19 21:55:00|4359.85|4356.85|4359.55|4356.55|4359.95|4356.95|4359.15|4356.15|0
1689804000000|2023-07-19 22:00:00|4358.45|4355.45|4358.35|4355.35|4359.25|4356.25|4357.65|4354.65|0
1689804300000|2023-07-19 22:05:00|4358.45|4355.45|4357.95|4354.95|4359.25|4356.25|4357.75|4354.75|0
1689804600000|2023-07-19 22:10:00|4357.85|4354.85|4358.15|4355.15|4358.15|4355.15|4356.35|4353.35|0
1689804900000|2023-07-19 22:15:00|4358.25|4355.25|4355.35|4352.35|4358.35|4355.35|4355.35|4352.35|0
1689805200000|2023-07-19 22:20:00|4355.45|4352.45|4354.65|4351.65|4356.25|4353.25|4353.55|4350.55|0
1689805500000|2023-07-19 22:25:00|4354.75|4351.75|4354.25|4351.25|4355.15|4352.15|4353.85|4350.85|0
1689805800000|2023-07-19 22:30:00|4354.45|4351.45|4354.05|4351.05|4355.15|4352.15|4353.85|4350.85|0
1689806100000|2023-07-19 22:35:00|4354.25|4351.25|4353.15|4350.15|4354.65|4351.65|4353.05|4350.05|0
1689806400000|2023-07-19 22:40:00|4353.05|4350.05|4352.45|4349.45|4353.55|4350.55|4352.45|4349.45|0
1689806700000|2023-07-19 22:45:00|4352.55|4349.55|4353.45|4350.45|4353.95|4350.95|4352.55|4349.55|0
1689807000000|2023-07-19 22:50:00|4353.65|4350.65|4354.15|4351.15|4354.35|4351.35|4353.05|4350.05|0
1689807300000|2023-07-19 22:55:00|4354.25|4351.25|4354.15|4351.15|4354.65|4351.65|4354.15|4351.15|0
1689807600000|2023-07-19 23:00:00|4354.35|4351.35|4354.75|4351.75|4354.85|4351.85|4354.15|4351.15|0
1689807900000|2023-07-19 23:05:00|4354.55|4351.55|4354.75|4351.75|4354.85|4351.85|4354.35|4351.35|0
1689808200000|2023-07-19 23:10:00|4354.65|4351.65|4353.95|4350.95|4354.65|4351.65|4353.65|4350.65|0
1689808500000|2023-07-19 23:15:00|4353.85|4350.85|4355.25|4352.25|4355.45|4352.45|4353.85|4350.85|0
1689808800000|2023-07-19 23:20:00|4355.45|4352.45|4355.25|4352.25|4355.65|4352.65|4355.25|4352.25|0
1689809100000|2023-07-19 23:25:00|4355.45|4352.45|4355.95|4352.95|4356.15|4353.15|4355.25|4352.25|0
1689809400000|2023-07-19 23:30:00|4355.85|4352.85|4355.65|4352.65|4355.85|4352.85|4355.65|4352.65|0
1689809700000|2023-07-19 23:35:00|4355.45|4352.45|4354.75|4351.75|4355.45|4352.45|4354.65|4351.65|0
1689810000000|2023-07-19 23:40:00|4354.55|4351.55|4354.75|4351.75|4355.05|4352.05|4354.35|4351.35|0
1689810300000|2023-07-19 23:45:00|4354.65|4351.65|4355.25|4352.25|4355.25|4352.25|4354.55|4351.55|0
1689810600000|2023-07-19 23:50:00|4355.35|4352.35|4355.95|4352.95|4355.95|4352.95|4355.05|4352.05|0
1689810900000|2023-07-19 23:55:00|4355.75|4352.75|4355.75|4352.75|4355.75|4352.75|4355.45|4352.45|0
1689811200000|2023-07-20 00:00:00|4355.95|4352.95|4357.45|4354.45|4357.45|4354.45|4355.55|4352.55|0
1689811500000|2023-07-20 00:05:00|4357.35|4354.35|4358.25|4355.25|4358.25|4355.25|4357.25|4354.25|0
1689811800000|2023-07-20 00:10:00|4358.05|4355.05|4358.75|4355.75|4358.75|4355.75|4358.05|4355.05|0
1689812100000|2023-07-20 00:15:00|4358.55|4355.55|4358.75|4356.75|4358.95|4356.75|4355.75|4353.75|376
1689812400000|2023-07-20 00:20:00|4357.75|4355.75|4357.75|4355.75|4357.75|4355.75|4357.75|4355.75|123
1689812700000|2023-07-20 00:25:00|4358.75|4356.75|4358.75|4356.75|4358.75|4356.75|4357.75|4355.75|230
1689813000000|2023-07-20 00:30:00|4357.75|4355.75|4359.75|4357.75|4359.75|4357.75|4357.75|4355.75|93
1689813300000|2023-07-20 00:35:00|4360.75|4358.75|4360.75|4358.75|4360.75|4358.75|4360.75|4358.75|109
1689813600000|2023-07-20 00:40:00|4359.75|4357.75|4360.75|4358.75|4360.75|4358.75|4359.75|4357.75|258
1689813900000|2023-07-20 00:45:00|4359.75|4357.75|4359.75|4357.75|4359.75|4357.75|4359.75|4357.75|191
1689814200000|2023-07-20 00:50:00|||||||||12
1689814500000|2023-07-20 00:55:00|4360.75|4358.75|4359.75|4357.75|4360.75|4358.75|4359.75|4357.75|528
1689814800000|2023-07-20 01:00:00|4360.75|4358.75|4359.75|4357.75|4360.75|4358.75|4359.75|4357.75|332
1689815100000|2023-07-20 01:05:00|4358.75|4356.75|4360.75|4358.75|4360.75|4358.75|4358.75|4356.75|314
1689815400000|2023-07-20 01:10:00|||||||||21
1689815700000|2023-07-20 01:15:00|4361.75|4359.75|4360.75|4358.75|4361.75|4359.75|4360.75|4358.75|203
1689816000000|2023-07-20 01:20:00|||||||||39
1689816300000|2023-07-20 01:25:00|4361.75|4359.75|4361.75|4359.75|4361.75|4359.75|4361.75|4359.75|57
1689816600000|2023-07-20 01:30:00|4362.75|4360.75|4362.75|4360.75|4362.75|4360.75|4362.75|4360.75|123
1689816900000|2023-07-20 01:35:00|4361.75|4359.75|4362.75|4360.75|4362.75|4360.75|4361.75|4359.75|349
1689817200000|2023-07-20 01:40:00|4361.75|4359.75|4362.75|4360.75|4362.75|4360.75|4361.75|4359.75|47
1689817500000|2023-07-20 01:45:00|4361.75|4359.75|4361.75|4359.75|4362.75|4360.75|4361.75|4359.75|86
1689817800000|2023-07-20 01:50:00|4360.75|4358.75|4360.75|4358.75|4361.75|4359.75|4360.75|4358.75|107
1689818100000|2023-07-20 01:55:00|4361.75|4359.75|4360.75|4358.75|4361.75|4359.75|4360.75|4358.75|77
1689818400000|2023-07-20 02:00:00|4361.75|4359.75|4361.75|4359.75|4361.75|4359.75|4360.75|4358.75|153
1689818700000|2023-07-20 02:05:00|4361.25|4359.25|4360.75|4358.75|4361.75|4359.75|4360.75|4358.75|108
1689819000000|2023-07-20 02:10:00|4361.75|4359.75|4360.75|4358.75|4361.75|4359.75|4360.75|4358.75|64
1689819300000|2023-07-20 02:15:00|4359.75|4357.75|4360.75|4358.75|4360.75|4358.75|4359.75|4357.75|129
1689819600000|2023-07-20 02:20:00|4359.75|4357.75|4359.75|4357.75|4359.75|4357.75|4359.75|4357.75|71
1689819900000|2023-07-20 02:25:00|4360.25|4358.25|4359.75|4357.75|4360.75|4358.75|4359.75|4357.75|132
1689820200000|2023-07-20 02:30:00|4360.75|4358.75|4360.75|4358.75|4360.75|4358.75|4359.75|4357.75|60
1689820500000|2023-07-20 02:35:00|4359.75|4357.75|4360.75|4358.75|4360.75|4358.75|4359.75|4357.75|68
1689820800000|2023-07-20 02:40:00|4359.75|4357.75|4359.75|4357.75|4360.75|4358.75|4359.75|4357.75|69
1689821100000|2023-07-20 02:45:00|||||||||66
1689821400000|2023-07-20 02:50:00|4358.75|4356.75|4359.75|4357.75|4359.75|4357.75|4358.75|4356.75|112
1689821700000|2023-07-20 02:55:00|4360.75|4358.75|4360.75|4358.75|4360.75|4358.75|4359.75|4357.75|184
1689822000000|2023-07-20 03:00:00|4359.75|4357.75|4359.75|4357.75|4359.75|4357.75|4358.75|4356.75|80
1689822300000|2023-07-20 03:05:00|4359.25|4357.25|4358.75|4356.75|4359.25|4357.25|4358.75|4356.75|2
1689822600000|2023-07-20 03:10:00|||||||||180
1689822900000|2023-07-20 03:15:00|4359.75|4357.75|4359.75|4357.75|4359.75|4357.75|4359.75|4357.75|102
1689823200000|2023-07-20 03:20:00|||||||||10
1689823500000|2023-07-20 03:25:00|4358.75|4356.75|4358.75|4356.75|4358.75|4356.75|4358.75|4356.75|31
1689823800000|2023-07-20 03:30:00|||||||||3
1689824400000|2023-07-20 03:40:00|4357.75|4355.75|4359.75|4357.75|4359.75|4357.75|4357.75|4355.75|123
1689824700000|2023-07-20 03:45:00|4358.75|4356.75|4358.75|4356.75|4359.75|4357.75|4358.75|4356.75|76
1689825000000|2023-07-20 03:50:00|||||||||4
1689825300000|2023-07-20 03:55:00|||||||||3
1689825600000|2023-07-20 04:00:00|4359.75|4357.75|4359.75|4357.75|4359.75|4357.75|4359.75|4357.75|49
1689825900000|2023-07-20 04:05:00|4360.75|4358.75|4360.75|4358.75|4360.75|4358.75|4360.75|4358.75|129
1689826200000|2023-07-20 04:10:00|4361.75|4359.75|4360.75|4358.75|4361.75|4359.75|4360.75|4358.75|173
1689826800000|2023-07-20 04:20:00|4359.75|4357.75|4359.75|4357.75|4360.75|4358.75|4359.75|4357.75|170
1689827400000|2023-07-20 04:30:00|||||||||10
1689827700000|2023-07-20 04:35:00|4358.75|4356.75|4358.75|4356.75|4358.75|4356.75|4358.75|4356.75|169
1689828000000|2023-07-20 04:40:00|4359.75|4357.75|4359.75|4357.75|4359.75|4357.75|4358.75|4356.75|133
1689828300000|2023-07-20 04:45:00|4358.75|4356.75|4357.75|4355.75|4358.75|4356.75|4357.75|4355.75|1137
1689828600000|2023-07-20 04:50:00|||||||||2
1689828900000|2023-07-20 04:55:00|4358.75|4356.75|4357.75|4355.75|4358.75|4356.75|4357.75|4355.75|229
1689829200000|2023-07-20 05:00:00|4358.25|4356.25|4358.75|4356.75|4358.75|4356.75|4358.25|4356.25|83
1689829500000|2023-07-20 05:05:00|4358.25|4356.25|4357.75|4355.75|4358.75|4356.75|4357.75|4355.75|64
1689829800000|2023-07-20 05:10:00|4356.75|4354.75|4357.75|4355.75|4357.75|4355.75|4356.75|4354.75|103
1689830100000|2023-07-20 05:15:00|4356.75|4354.75|4356.75|4354.75|4357.75|4355.75|4356.75|4354.75|79
1689830400000|2023-07-20 05:20:00|4357.75|4355.75|4356.75|4354.75|4357.75|4355.75|4356.75|4354.75|196
1689830700000|2023-07-20 05:25:00|4357.75|4355.75|4357.75|4355.75|4357.75|4355.75|4356.75|4354.75|285
1689831000000|2023-07-20 05:30:00|4356.75|4354.75|4357.75|4355.75|4357.75|4355.75|4356.75|4354.75|442
1689831300000|2023-07-20 05:35:00|4356.75|4354.75|4357.75|4355.75|4357.75|4355.75|4356.75|4354.75|71
1689831600000|2023-07-20 05:40:00|4358.75|4356.75|4357.75|4355.75|4358.75|4356.75|4357.75|4355.75|28
1689831900000|2023-07-20 05:45:00|4358.25|4356.25|4357.75|4355.75|4358.75|4356.75|4357.75|4355.75|101
1689832200000|2023-07-20 05:50:00|4358.75|4356.75|4357.75|4355.75|4358.75|4356.75|4357.75|4355.75|83
1689832500000|2023-07-20 05:55:00|4358.75|4356.75|4358.75|4356.75|4358.75|4356.75|4358.25|4356.25|61
1689832800000|2023-07-20 06:00:00|4358.5|4357|4360.5|4359|4360.5|4359|4357.5|4356|429
1689833100000|2023-07-20 06:05:00|4359.5|4358|4358.5|4357|4360.5|4359|4357.5|4356|758
1689833400000|2023-07-20 06:10:00|4357.5|4356|4354.5|4353|4358.5|4357|4353.5|4352|1439
1689833700000|2023-07-20 06:15:00|4353.5|4352|4349.5|4348|4353.5|4352|4349.5|4348|1567
1689834000000|2023-07-20 06:20:00|4349|4347.5|4348.5|4347|4349.5|4348|4347.5|4346|2825
1689834300000|2023-07-20 06:25:00|4349.5|4348|4349.5|4348|4352.5|4351|4349.5|4348|1037
1689834600000|2023-07-20 06:30:00|4349|4347.5|4348.5|4347|4349.5|4348|4347.5|4346|1146
1689834900000|2023-07-20 06:35:00|4349.5|4348|4348.5|4347|4349.5|4348|4346.5|4345|3027
1689835200000|2023-07-20 06:40:00|4348|4346.5|4343.5|4342|4348.5|4347|4343.5|4342|2083
1689835500000|2023-07-20 06:45:00|4342.5|4341|4343.5|4342|4344.5|4343|4342.5|4341|1313
1689835800000|2023-07-20 06:50:00|4342.5|4341|4344.5|4343|4344.5|4343|4342.5|4341|1283
1689836100000|2023-07-20 06:55:00|4343.5|4342|4343.5|4342|4344.5|4343|4342.5|4341|2137
1689836400000|2023-07-20 07:00:00|4342.5|4341|4343.5|4342|4346.5|4345|4340.5|4339|14466
1689836700000|2023-07-20 07:05:00|4344.5|4343|4340.5|4339|4347.5|4346|4340.5|4339|9800
1689837000000|2023-07-20 07:10:00|4341.5|4340|4342.5|4341|4344.5|4343|4341.5|4340|4997
1689837300000|2023-07-20 07:15:00|4343.5|4342|4346.5|4345|4348.5|4347|4343.5|4342|3877
1689837600000|2023-07-20 07:20:00|4347.5|4346|4345.5|4344|4348.5|4347|4344.5|4343|3312
1689837900000|2023-07-20 07:25:00|4344.5|4343|4345.5|4344|4346.5|4345|4342.5|4341|7259
1689838200000|2023-07-20 07:30:00|4343.5|4342|4351.5|4350|4351.5|4350|4343.5|4342|7568
1689838500000|2023-07-20 07:35:00|4352.5|4351|4350.5|4349|4353.5|4352|4350.5|4349|3590
1689838800000|2023-07-20 07:40:00|4349.5|4348|4351.5|4350|4351.5|4350|4349.5|4348|4208
1689839100000|2023-07-20 07:45:00|4350.5|4349|4355.5|4354|4356.5|4355|4350.5|4349|5925
1689839400000|2023-07-20 07:50:00|4354.5|4353|4358.55|4357.05|4358.55|4357.05|4353.55|4352.05|2820
1689839700000|2023-07-20 07:55:00|4357.55|4356.05|4357.55|4356.05|4357.55|4356.05|4356.55|4355.05|2008
1689840000000|2023-07-20 08:00:00|4358.55|4357.05|4361.55|4360.05|4362.55|4361.05|4358.55|4357.05|4857
1689840300000|2023-07-20 08:05:00|4360.55|4359.05|4359.55|4358.05|4361.55|4360.05|4359.55|4358.05|5806
1689840600000|2023-07-20 08:10:00|4358.55|4357.05|4359.55|4358.05|4359.55|4358.05|4357.55|4356.05|6130
1689840900000|2023-07-20 08:15:00|4360.55|4359.05|4361.55|4360.05|4361.55|4360.05|4359.55|4358.05|3714
1689841200000|2023-07-20 08:20:00|4362.55|4361.05|4362.55|4361.05|4363.55|4362.05|4360.55|4359.05|3776
1689841500000|2023-07-20 08:25:00|4363.55|4362.05|4365.55|4364.05|4365.55|4364.05|4362.55|4361.05|3777
1689841800000|2023-07-20 08:30:00|4364.55|4363.05|4364.55|4363.05|4365.55|4364.05|4363.55|4362.05|4464
1689842100000|2023-07-20 08:35:00|4365.55|4364.05|4364.55|4363.05|4367.55|4366.05|4364.55|4363.05|6950
1689842400000|2023-07-20 08:40:00|4365.55|4364.05|4367.55|4366.05|4367.55|4366.05|4364.55|4363.05|3182
1689842700000|2023-07-20 08:45:00|4366.55|4365.05|4367.55|4366.05|4367.55|4366.05|4365.55|4364.05|2220
1689843000000|2023-07-20 08:50:00|4368.55|4367.05|4366.55|4365.05|4368.55|4367.05|4366.55|4365.05|5064
1689843300000|2023-07-20 08:55:00|4365.55|4364.05|4364.55|4363.05|4366.55|4365.05|4363.55|4362.05|5116
1689843600000|2023-07-20 09:00:00|4363.55|4362.05|4361.55|4360.05|4364.55|4363.05|4360.55|4359.05|3256
1689843900000|2023-07-20 09:05:00|4362.55|4361.05|4361.55|4360.05|4362.55|4361.05|4360.55|4359.05|5306
1689844200000|2023-07-20 09:10:00|4360.55|4359.05|4359.55|4358.05|4361.55|4360.05|4359.55|4358.05|4945
1689844500000|2023-07-20 09:15:00|4358.55|4357.05|4358.55|4357.05|4359.55|4358.05|4358.55|4357.05|2725
1689844800000|2023-07-20 09:20:00|4357.55|4356.05|4360.55|4359.05|4360.55|4359.05|4357.55|4356.05|2709
1689845100000|2023-07-20 09:25:00|4361.55|4360.05|4359.55|4358.05|4361.55|4360.05|4358.55|4357.05|6308
1689845400000|2023-07-20 09:30:00|4360.55|4359.05|4363.55|4362.05|4363.55|4362.05|4360.55|4359.05|3155
1689845700000|2023-07-20 09:35:00|4364.55|4363.05|4358.55|4357.05|4364.55|4363.05|4358.55|4357.05|3625
1689846000000|2023-07-20 09:40:00|4357.55|4356.05|4356.55|4355.05|4358.55|4357.05|4355.55|4354.05|4342
1689846300000|2023-07-20 09:45:00|4357.55|4356.05|4359.55|4358.05|4359.55|4358.05|4356.55|4355.05|1518
1689846600000|2023-07-20 09:50:00|4360.55|4359.05|4359.55|4358.05|4361.55|4360.05|4358.55|4357.05|3823
1689846900000|2023-07-20 09:55:00|4360.55|4359.05|4359.55|4358.05|4360.55|4359.05|4359.55|4358.05|6320
1689847200000|2023-07-20 10:00:00|4358.55|4357.05|4360.55|4359.05|4360.55|4359.05|4358.55|4357.05|3447
1689847500000|2023-07-20 10:05:00|4361.55|4360.05|4362.55|4361.05|4362.55|4361.05|4361.55|4360.05|2282
1689847800000|2023-07-20 10:10:00|4361.55|4360.05|4363.55|4362.05|4363.55|4362.05|4361.55|4360.05|6489
1689848100000|2023-07-20 10:15:00|4362.55|4361.05|4364.55|4363.05|4364.55|4363.05|4362.55|4361.05|1419
1689848400000|2023-07-20 10:20:00|4365.55|4364.05|4364.55|4363.05|4365.55|4364.05|4364.05|4362.55|1882
1689848700000|2023-07-20 10:25:00|4363.55|4362.05|4363.55|4362.05|4364.55|4363.05|4362.55|4361.05|2665
1689849000000|2023-07-20 10:30:00|4362.55|4361.05|4363.55|4362.05|4364.55|4363.05|4362.55|4361.05|2339
1689849300000|2023-07-20 10:35:00|4364.55|4363.05|4362.55|4361.05|4364.55|4363.05|4361.55|4360.05|2981
1689849600000|2023-07-20 10:40:00|4361.55|4360.05|4363.55|4362.05|4364.55|4363.05|4361.55|4360.05|1293
1689849900000|2023-07-20 10:45:00|4362.55|4361.05|4361.55|4360.05|4362.55|4361.05|4361.55|4360.05|664
1689850200000|2023-07-20 10:50:00|||||||||2126
1689850500000|2023-07-20 10:55:00|||||||||5495
1689850800000|2023-07-20 11:00:00|4360.55|4359.05|4361.55|4360.05|4362.55|4361.05|4360.55|4359.05|2283
1689851100000|2023-07-20 11:05:00|||||||||991
1689851400000|2023-07-20 11:10:00|4360.55|4359.05|4361.55|4360.05|4361.55|4360.05|4360.55|4359.05|1825
1689851700000|2023-07-20 11:15:00|4362.55|4361.05|4362.55|4361.05|4362.55|4361.05|4361.55|4360.05|2307
1689852000000|2023-07-20 11:20:00|4361.55|4360.05|4361.55|4360.05|4361.55|4360.05|4361.55|4360.05|871
1689852300000|2023-07-20 11:25:00|4362.55|4361.05|4362.55|4361.05|4362.55|4361.05|4361.55|4360.05|908
1689852600000|2023-07-20 11:30:00|4361.55|4360.05|4363.55|4362.05|4363.55|4362.05|4361.55|4360.05|1165
1689852900000|2023-07-20 11:35:00|4362.55|4361.05|4361.55|4360.05|4362.55|4361.05|4361.55|4360.05|2597
1689853200000|2023-07-20 11:40:00|4361.62|4360.12|4362.62|4361.12|4362.62|4361.12|4361.62|4360.12|1557
1689853500000|2023-07-20 11:45:00|4363.62|4362.12|4363.62|4362.12|4363.62|4362.12|4362.62|4361.12|3110
1689853800000|2023-07-20 11:50:00|||||||||449
1689854100000|2023-07-20 11:55:00|||||||||952
1689854400000|2023-07-20 12:00:00|4362.62|4361.12|4362.62|4361.12|4362.62|4361.12|4361.62|4360.12|2190
1689854700000|2023-07-20 12:05:00|4363.62|4362.12|4361.62|4360.12|4363.62|4362.12|4361.62|4360.12|2985
1689855000000|2023-07-20 12:10:00|4360.62|4359.12|4360.62|4359.12|4361.62|4360.12|4360.62|4359.12|2745
1689855300000|2023-07-20 12:15:00|||||||||1393
1689855600000|2023-07-20 12:20:00|4361.62|4360.12|4361.62|4360.12|4361.62|4360.12|4360.62|4359.12|1933
1689855900000|2023-07-20 12:25:00|4362.62|4361.12|4361.62|4360.12|4362.62|4361.12|4361.62|4360.12|1531
1689856200000|2023-07-20 12:30:00|4360.62|4359.12|4361.62|4360.12|4362.62|4361.12|4360.62|4359.12|3157
1689856500000|2023-07-20 12:35:00|4362.62|4361.12|4361.62|4360.12|4362.62|4361.12|4360.62|4359.12|2577
1689856800000|2023-07-20 12:40:00|4362.62|4361.12|4361.62|4360.12|4362.62|4361.12|4361.62|4360.12|2930
1689857100000|2023-07-20 12:45:00|4362.62|4361.12|4363.62|4362.12|4363.62|4362.12|4362.62|4361.12|3377
1689857400000|2023-07-20 12:50:00|4362.62|4361.12|4362.62|4361.12|4362.62|4361.12|4362.62|4361.12|755
1689857700000|2023-07-20 12:55:00|4361.62|4360.12|4361.62|4360.12|4361.62|4360.12|4361.62|4360.12|675
1689858000000|2023-07-20 13:00:00|4360.62|4359.12|4360.62|4359.12|4360.62|4359.12|4360.62|4359.12|2696
1689858300000|2023-07-20 13:05:00|4359.62|4358.12|4360.62|4359.12|4360.62|4359.12|4359.62|4358.12|5261
1689858600000|2023-07-20 13:10:00|||||||||3349
1689858900000|2023-07-20 13:15:00|4361.62|4360.12|4361.62|4360.12|4361.62|4360.12|4361.62|4360.12|2424
1689859200000|2023-07-20 13:20:00|4362.62|4361.12|4362.62|4361.12|4362.62|4361.12|4361.62|4360.12|2494
1689859500000|2023-07-20 13:25:00|4363.62|4362.12|4365.62|4364.12|4365.62|4364.12|4362.62|4361.12|3461
1689859800000|2023-07-20 13:30:00|4366.62|4365.12|4370.62|4369.12|4370.62|4369.12|4365.62|4364.12|11128
1689860100000|2023-07-20 13:35:00|4369.62|4368.12|4370.62|4369.12|4371.62|4370.12|4368.62|4367.12|4830
1689860400000|2023-07-20 13:40:00|4369.62|4368.12|4371.62|4370.12|4373.62|4372.12|4369.62|4368.12|5616
1689860700000|2023-07-20 13:45:00|4372.62|4371.12|4374.62|4373.12|4374.62|4373.12|4371.62|4370.12|5156
1689861000000|2023-07-20 13:50:00|4373.62|4372.12|4375.62|4374.12|4376.62|4375.12|4373.62|4372.12|5420
1689861300000|2023-07-20 13:55:00|4376.62|4375.12|4377.62|4376.12|4377.62|4376.12|4375.62|4374.12|4732
1689861600000|2023-07-20 14:00:00|4378.62|4377.12|4377.62|4376.12|4378.62|4377.12|4374.62|4373.12|5306
1689861900000|2023-07-20 14:05:00|4376.62|4375.12|4373.62|4372.12|4376.62|4375.12|4373.62|4372.12|8091
1689862200000|2023-07-20 14:10:00|4373.2|4371.7|4373.2|4371.7|4375.2|4373.7|4372.2|4370.7|6453
1689862500000|2023-07-20 14:15:00|4374.2|4372.7|4368.2|4366.7|4374.2|4372.7|4368.2|4366.7|6284
1689862800000|2023-07-20 14:20:00|4367.2|4365.7|4365.2|4363.7|4368.2|4366.7|4364.2|4362.7|4696
1689863100000|2023-07-20 14:25:00|4364.2|4362.7|4364.2|4362.7|4365.2|4363.7|4363.2|4361.7|2690
1689863400000|2023-07-20 14:30:00|4363.2|4361.7|4364.2|4362.7|4364.2|4362.7|4362.2|4360.7|4932
1689863700000|2023-07-20 14:35:00|4363.2|4361.7|4364.2|4362.7|4366.2|4364.7|4363.2|4361.7|4734
1689864000000|2023-07-20 14:40:00|4365.2|4363.7|4365.2|4363.7|4367.2|4365.7|4364.2|4362.7|4943
1689864300000|2023-07-20 14:45:00|4364.2|4362.7|4368.2|4366.7|4368.2|4366.7|4364.2|4362.7|4999
1689864600000|2023-07-20 14:50:00|4367.2|4365.7|4370.2|4368.7|4371.2|4369.7|4367.2|4365.7|4892
1689864900000|2023-07-20 14:55:00|4369.2|4367.7|4371.2|4369.7|4371.2|4369.7|4369.2|4367.7|4314
1689865200000|2023-07-20 15:00:00|4372.2|4370.7|4372.2|4370.7|4372.2|4370.7|4370.2|4368.7|3254
1689865500000|2023-07-20 15:05:00|4371.2|4369.7|4371.2|4369.7|4371.2|4369.7|4370.2|4368.7|2995
1689865800000|2023-07-20 15:10:00|4372.2|4370.7|4372.2|4370.7|4373.2|4371.7|4372.2|4370.7|11440
1689866100000|2023-07-20 15:15:00|4373.2|4371.7|4374.2|4372.7|4374.2|4372.7|4371.2|4369.7|11046
1689866400000|2023-07-20 15:20:00|4375.2|4373.7|4377.2|4375.7|4377.2|4375.7|4375.2|4373.7|19329
1689866700000|2023-07-20 15:25:00|4376.2|4374.7|4374.2|4372.7|4377.2|4375.7|4374.2|4372.7|31978
1689867000000|2023-07-20 15:30:00|4373.2|4371.7|4374.2|4372.7|4375.2|4373.7|4372.2|4370.7|45334
1689867300000|2023-07-20 15:35:00|4375.2|4373.7|4377.2|4375.7|4377.2|4375.7|4374.2|4372.7|26328
1689867600000|2023-07-20 15:40:00|4376.2|4374.7|4378.2|4376.7|4378.2|4376.7|4376.2|4374.7|4747
1689867900000|2023-07-20 15:45:00|4377.2|4375.7|4378.2|4376.7|4379.2|4377.7|4376.2|4374.7|7154
1689868200000|2023-07-20 15:50:00|4379.2|4377.7|4379.2|4377.7|4379.2|4377.7|4378.2|4376.7|3407
1689868500000|2023-07-20 15:55:00|4380.2|4378.7|4379.2|4377.7|4380.2|4378.7|4378.2|4376.7|6172
1689868800000|2023-07-20 16:00:00|4380.2|4378.7|4379.2|4377.7|4382.2|4380.7|4376.2|4374.7|8191
1689869100000|2023-07-20 16:05:00|4378.2|4376.7|4379.2|4377.7|4379.2|4377.7|4378.2|4376.7|3093
1689869400000|2023-07-20 16:10:00|4378.2|4376.7|4379.2|4377.7|4379.2|4377.7|4378.2|4376.7|705
1689869700000|2023-07-20 16:15:00|4380.2|4378.7|4378.2|4376.7|4381.2|4379.7|4378.2|4376.7|1998
1689870000000|2023-07-20 16:20:00|4377.2|4375.7|4373.2|4371.7|4377.2|4375.7|4373.2|4371.7|2392
1689870300000|2023-07-20 16:25:00|4374.2|4372.7|4374.2|4372.7|4375.2|4373.7|4372.2|4370.7|3447
1689870600000|2023-07-20 16:30:00|4373.2|4371.7|4372.2|4370.7|4373.2|4371.7|4371.2|4369.7|2346
1689870900000|2023-07-20 16:35:00|4373.2|4371.7|4370.2|4368.7|4373.2|4371.7|4370.2|4368.7|1445
1689871200000|2023-07-20 16:40:00|4371.2|4369.7|4372.2|4370.7|4373.2|4371.7|4371.2|4369.7|791
1689871500000|2023-07-20 16:45:00|4371.2|4369.7|4372.2|4370.7|4373.2|4371.7|4371.2|4369.7|1052
1689871800000|2023-07-20 16:50:00|4373.2|4371.7|4374.2|4372.7|4374.2|4372.7|4373.2|4371.7|817
1689872100000|2023-07-20 16:55:00|4373.2|4371.7|4372.2|4370.7|4374.2|4372.7|4371.2|4369.7|1072
1689872400000|2023-07-20 17:00:00|4373.2|4371.7|4373.2|4371.7|4373.2|4371.7|4373.2|4371.7|235
1689872700000|2023-07-20 17:05:00|4372.2|4370.7|4371.2|4369.7|4374.2|4372.7|4371.2|4369.7|4156
1689873000000|2023-07-20 17:10:00|4370.2|4368.7|4372.2|4370.7|4372.2|4370.7|4369.2|4367.7|4247
1689873300000|2023-07-20 17:15:00|4371.2|4369.7|4372.2|4370.7|4372.2|4370.7|4371.2|4369.7|433
1689873600000|2023-07-20 17:20:00|4373.2|4371.7|4372.2|4370.7|4373.2|4371.7|4371.2|4369.7|1590
1689873900000|2023-07-20 17:25:00|4371.7|4370.2|4374.2|4372.7|4374.2|4372.7|4371.2|4369.7|647
1689874200000|2023-07-20 17:30:00|4373.2|4371.7|4374.2|4372.7|4374.2|4372.7|4373.2|4371.7|581
1689874500000|2023-07-20 17:35:00|4373.2|4371.7|4371.2|4369.7|4373.2|4371.7|4371.2|4369.7|220
1689874800000|2023-07-20 17:40:00|4370.2|4368.7|4372.2|4370.7|4372.2|4370.7|4370.2|4368.7|1554
1689875100000|2023-07-20 17:45:00|4371.2|4369.7|4372.2|4370.7|4372.2|4370.7|4371.2|4369.7|323
1689875400000|2023-07-20 17:50:00|4371.2|4369.7|4370.2|4368.7|4371.2|4369.7|4370.2|4368.7|791
1689875700000|2023-07-20 17:55:00|4369.2|4367.7|4369.2|4367.7|4370.2|4368.7|4369.2|4367.7|564
1689876000000|2023-07-20 18:00:00|4368.2|4366.7|4369.2|4367.7|4369.2|4367.7|4367.2|4365.7|769
1689876300000|2023-07-20 18:05:00|4368.2|4366.7|4369.2|4367.7|4369.2|4367.7|4368.2|4366.7|564
1689876600000|2023-07-20 18:10:00|4368.2|4366.7|4367.2|4365.7|4368.2|4366.7|4367.2|4365.7|883
1689876900000|2023-07-20 18:15:00|4366.2|4364.7|4365.2|4363.7|4366.2|4364.7|4365.2|4363.7|653
1689877200000|2023-07-20 18:20:00|4364.2|4362.7|4364.2|4362.7|4365.2|4363.7|4364.2|4362.7|647
1689877500000|2023-07-20 18:25:00|4363.2|4361.7|4360.2|4358.7|4363.2|4361.7|4359.2|4357.7|1689
1689877800000|2023-07-20 18:30:00|4361.2|4359.7|4362.2|4360.7|4362.2|4360.7|4361.2|4359.7|1488
1689878100000|2023-07-20 18:35:00|4361.2|4359.7|4362.2|4360.7|4362.2|4360.7|4361.2|4359.7|992
1689878400000|2023-07-20 18:40:00|4361.2|4359.7|4361.2|4359.7|4362.2|4360.7|4360.2|4358.7|875
1689878700000|2023-07-20 18:45:00|4362.2|4360.7|4363.2|4361.7|4363.2|4361.7|4362.2|4360.7|949
1689879000000|2023-07-20 18:50:00|4362.2|4360.7|4362.2|4360.7|4363.2|4361.7|4362.2|4360.7|437
1689879300000|2023-07-20 18:55:00|4363.2|4361.7|4362.2|4360.7|4363.2|4361.7|4362.2|4360.7|320
1689879600000|2023-07-20 19:00:00|4363.2|4361.7|4361.2|4359.7|4363.2|4361.7|4360.2|4358.7|731
1689879900000|2023-07-20 19:05:00|4360.2|4358.7|4361.2|4359.7|4361.2|4359.7|4360.2|4358.7|622
1689880200000|2023-07-20 19:10:00|4362.2|4360.7|4360.2|4358.7|4362.2|4360.7|4360.2|4358.7|382
1689880500000|2023-07-20 19:15:00|4359.2|4357.7|4356.2|4354.7|4360.2|4358.7|4355.2|4353.7|3055
1689880800000|2023-07-20 19:20:00|4355.2|4353.7|4354.2|4352.7|4356.2|4354.7|4354.2|4352.7|2524
1689881100000|2023-07-20 19:25:00|4353.2|4351.7|4353.2|4351.7|4354.2|4352.7|4352.2|4350.7|1079
1689881400000|2023-07-20 19:30:00|4354.2|4352.7|4356.2|4354.7|4357.2|4355.7|4354.2|4352.7|1085
1689881700000|2023-07-20 19:35:00|4356.7|4355.2|4356.2|4354.7|4357.2|4355.7|4356.2|4354.7|868
1689882000000|2023-07-20 19:40:00|4357.2|4355.7|4357.2|4355.7|4358.2|4356.7|4357.2|4355.7|1218
1689882300000|2023-07-20 19:45:00|4356.2|4354.7|4357.2|4355.7|4357.2|4355.7|4356.2|4354.7|733
1689882600000|2023-07-20 19:50:00|4358.2|4356.7|4359.2|4357.7|4360.2|4358.7|4357.2|4355.7|1514
1689882900000|2023-07-20 19:55:00|4360.2|4358.7|4360.2|4358.7|4361.2|4359.7|4359.2|4357.7|4930
1689883200000|2023-07-20 20:00:00|4361.25|4358.25|4363.35|4360.35|4364.15|4361.15|4360.95|4357.95|28
1689883500000|2023-07-20 20:05:00|4363.55|4360.55|4362.95|4359.95|4364.15|4361.15|4362.45|4359.45|0
1689883800000|2023-07-20 20:10:00|4362.65|4359.65|4362.15|4359.15|4363.35|4360.35|4362.15|4359.15|0
1689884100000|2023-07-20 20:15:00|4361.95|4358.95|4362.95|4359.95|4363.15|4360.15|4361.45|4358.45|0
1689884400000|2023-07-20 20:20:00|4363.15|4360.15|4363.85|4360.85|4363.95|4360.95|4362.95|4359.95|0
1689884700000|2023-07-20 20:25:00|4364.15|4361.15|4363.85|4360.85|4364.45|4361.45|4363.85|4360.85|0
1689885000000|2023-07-20 20:30:00|4363.65|4360.65|4363.65|4360.65|4364.15|4361.15|4363.65|4360.65|0
1689885300000|2023-07-20 20:35:00|4363.75|4360.75|4364.15|4361.15|4364.15|4361.15|4362.95|4359.95|0
1689885600000|2023-07-20 20:40:00|4363.95|4360.95|4363.15|4360.15|4363.95|4360.95|4363.15|4360.15|0
1689885900000|2023-07-20 20:45:00|4363.25|4360.25|4363.35|4360.35|4364.15|4361.15|4363.15|4360.15|0
1689886200000|2023-07-20 20:50:00|4363.15|4360.15|4363.15|4360.15|4363.35|4360.35|4362.95|4359.95|0
1689886500000|2023-07-20 20:55:00|4363.25|4360.25|4363.15|4360.15|4363.85|4360.85|4362.35|4359.35|0
1689886800000|2023-07-20 21:00:00|4362.75|4359.75|4363.55|4360.55|4363.85|4360.85|4362.75|4359.75|0
1689887100000|2023-07-20 21:05:00|4363.65|4360.65|4363.55|4360.55|4363.85|4360.85|4363.35|4360.35|0
1689887400000|2023-07-20 21:10:00|4363.85|4360.85|4363.55|4360.55|4363.85|4360.85|4363.55|4360.55|0
1689887700000|2023-07-20 21:15:00|4363.45|4360.45|4363.75|4360.75|4363.75|4360.75|4363.45|4360.45|0
1689888000000|2023-07-20 21:20:00|4363.65|4360.65|4363.35|4360.35|4363.75|4360.75|4363.35|4360.35|0
1689888300000|2023-07-20 21:25:00|4363.25|4360.25|4363.05|4360.05|4363.35|4360.35|4363.05|4360.05|0
1689888600000|2023-07-20 21:30:00|4363.15|4360.15|4363.35|4360.35|4363.35|4360.35|4363.15|4360.15|0
1689888900000|2023-07-20 21:35:00|4363.25|4360.25|4363.15|4360.15|4363.25|4360.25|4363.15|4360.15|0
1689889200000|2023-07-20 21:40:00|4363.05|4360.05|4363.15|4360.15|4363.25|4360.25|4363.05|4360.05|0
1689889800000|2023-07-20 21:50:00|4362.95|4359.95|4363.15|4360.15|4363.15|4360.15|4362.95|4359.95|0
1689890100000|2023-07-20 21:55:00|4363.25|4360.25|4363.25|4360.25|4363.25|4360.25|4363.25|4360.25|0
1689890400000|2023-07-20 22:00:00|4362.75|4359.75|4362.95|4359.95|4363.05|4360.05|4361.95|4358.95|0
1689890700000|2023-07-20 22:05:00|4362.65|4359.65|4361.95|4358.95|4362.95|4359.95|4361.75|4358.75|0
1689891000000|2023-07-20 22:10:00|4362.05|4359.05|4363.65|4360.65|4363.85|4360.85|4362.05|4359.05|0
1689891300000|2023-07-20 22:15:00|4363.85|4360.85|4363.15|4360.15|4364.15|4361.15|4363.15|4360.15|0
1689891600000|2023-07-20 22:20:00|4363.35|4360.35|4363.35|4360.35|4363.35|4360.35|4363.15|4360.15|0
1689891900000|2023-07-20 22:25:00|4363.65|4360.65|4362.95|4359.95|4363.65|4360.65|4362.95|4359.95|0
1689892200000|2023-07-20 22:30:00|4363.15|4360.15|4362.65|4359.65|4363.15|4360.15|4362.65|4359.65|0
1689892500000|2023-07-20 22:35:00|4362.75|4359.75|4361.25|4358.25|4362.95|4359.95|4361.25|4358.25|0
1689892800000|2023-07-20 22:40:00|4361.45|4358.45|4361.25|4358.25|4361.75|4358.75|4360.55|4357.55|0
1689893100000|2023-07-20 22:45:00|4361.15|4358.15|4360.95|4357.95|4361.75|4358.75|4360.95|4357.95|0
1689893400000|2023-07-20 22:50:00|4360.85|4357.85|4360.95|4357.95|4361.25|4358.25|4360.55|4357.55|0
1689893700000|2023-07-20 22:55:00|4361.25|4358.25|4360.95|4357.95|4361.25|4358.25|4360.25|4357.25|0
1689894000000|2023-07-20 23:00:00|4361.15|4358.15|4361.95|4358.95|4362.15|4359.15|4361.15|4358.15|0
1689894300000|2023-07-20 23:05:00|4362.05|4359.05|4361.95|4358.95|4362.45|4359.45|4361.75|4358.75|0
1689894600000|2023-07-20 23:10:00|4361.85|4358.85|4362.15|4359.15|4362.15|4359.15|4361.75|4358.75|0
1689894900000|2023-07-20 23:15:00|4362.45|4359.45|4362.45|4359.45|4362.45|4359.45|4362.05|4359.05|0
1689895200000|2023-07-20 23:20:00|4362.35|4359.35|4362.45|4359.45|4362.65|4359.65|4362.15|4359.15|0
1689895500000|2023-07-20 23:25:00|4362.65|4359.65|4362.45|4359.45|4362.65|4359.65|4362.15|4359.15|0
1689895800000|2023-07-20 23:30:00|4362.65|4359.65|4362.95|4359.95|4363.15|4360.15|4362.65|4359.65|0
1689896100000|2023-07-20 23:35:00|4362.75|4359.75|4361.95|4358.95|4362.95|4359.95|4361.95|4358.95|0
1689896400000|2023-07-20 23:40:00|4361.75|4358.75|4361.95|4358.95|4362.05|4359.05|4361.45|4358.45|0
1689896700000|2023-07-20 23:45:00|4362.05|4359.05|4362.65|4359.65|4362.65|4359.65|4361.95|4358.95|0
1689897000000|2023-07-20 23:50:00|4362.75|4359.75|4361.25|4358.25|4362.95|4359.95|4361.25|4358.25|0
1689897300000|2023-07-20 23:55:00|4360.95|4357.95|4361.75|4358.75|4361.75|4358.75|4360.95|4357.95|0
1689897600000|2023-07-21 00:00:00|4361.45|4358.45|4360.95|4357.95|4361.75|4358.75|4360.05|4357.05|0
1689897900000|2023-07-21 00:05:00|4360.75|4357.75|4360.25|4357.25|4360.75|4357.75|4359.75|4356.75|0
1689898200000|2023-07-21 00:10:00|4360.05|4357.05|4356.55|4353.55|4360.05|4357.05|4356.55|4353.55|0
1689898500000|2023-07-21 00:15:00|4356.45|4353.45|4355.45|4353.45|4357.05|4354.45|4354.45|4352.45|694
1689898800000|2023-07-21 00:20:00|||||||||32
1689899100000|2023-07-21 00:25:00|4356.45|4354.45|4355.45|4353.45|4356.45|4354.45|4355.45|4353.45|70
1689899400000|2023-07-21 00:30:00|4356.45|4354.45|4356.45|4354.45|4356.45|4354.45|4354.45|4352.45|179
1689899700000|2023-07-21 00:35:00|4355.45|4353.45|4356.45|4354.45|4356.45|4354.45|4355.45|4353.45|322
1689900000000|2023-07-21 00:40:00|||||||||12
1689900300000|2023-07-21 00:45:00|4357.45|4355.45|4357.45|4355.45|4357.45|4355.45|4356.45|4354.45|108
1689900600000|2023-07-21 00:50:00|||||||||16
1689900900000|2023-07-21 00:55:00|4358.45|4356.45|4358.45|4356.45|4358.45|4356.45|4358.45|4356.45|129
1689901200000|2023-07-21 01:00:00|4357.45|4355.45|4356.45|4354.45|4357.45|4355.45|4356.45|4354.45|251
1689901500000|2023-07-21 01:05:00|4355.45|4353.45|4355.45|4353.45|4355.95|4353.95|4355.45|4353.45|43
1689901800000|2023-07-21 01:10:00|4356.45|4354.45|4357.45|4355.45|4357.45|4355.45|4356.45|4354.45|122
1689902100000|2023-07-21 01:15:00|4356.45|4354.45|4358.45|4356.45|4358.45|4356.45|4356.45|4354.45|305
1689902400000|2023-07-21 01:20:00|4357.45|4355.45|4357.45|4355.45|4358.45|4356.45|4357.45|4355.45|61
1689902700000|2023-07-21 01:25:00|4358.45|4356.45|4358.45|4356.45|4359.45|4357.45|4358.45|4356.45|148
1689903000000|2023-07-21 01:30:00|4359.45|4357.45|4360.45|4358.45|4361.45|4359.45|4358.45|4356.45|256
1689903300000|2023-07-21 01:35:00|4361.45|4359.45|4361.45|4359.45|4361.45|4359.45|4360.45|4358.45|109
1689903600000|2023-07-21 01:40:00|4360.45|4358.45|4359.45|4357.45|4361.45|4359.45|4359.45|4357.45|111
1689903900000|2023-07-21 01:45:00|4360.45|4358.45|4360.45|4358.45|4360.45|4358.45|4358.45|4356.45|131
1689904200000|2023-07-21 01:50:00|4361.45|4359.45|4361.45|4359.45|4361.45|4359.45|4360.45|4358.45|115
1689904500000|2023-07-21 01:55:00|4360.95|4358.95|4360.45|4358.45|4361.45|4359.45|4359.45|4357.45|97
1689904800000|2023-07-21 02:00:00|4361.45|4359.45|4361.45|4359.45|4361.45|4359.45|4360.45|4358.45|31
1689905100000|2023-07-21 02:05:00|4360.95|4358.95|4361.45|4359.45|4361.45|4359.45|4360.45|4358.45|219
1689905400000|2023-07-21 02:10:00|4362.45|4360.45|4362.45|4360.45|4362.45|4360.45|4361.45|4359.45|126
1689905700000|2023-07-21 02:15:00|4361.45|4359.45|4363.45|4361.45|4363.45|4361.45|4361.45|4359.45|213
1689906000000|2023-07-21 02:20:00|4362.95|4360.95|4363.45|4361.45|4363.45|4361.45|4362.45|4360.45|39
1689906300000|2023-07-21 02:25:00|4362.45|4360.45|4362.45|4360.45|4363.45|4361.45|4362.45|4360.45|91
1689906600000|2023-07-21 02:30:00|4362.95|4360.95|4362.45|4360.45|4363.45|4361.45|4362.45|4360.45|54
1689906900000|2023-07-21 02:35:00|4361.45|4359.45|4361.45|4359.45|4361.45|4359.45|4360.45|4358.45|89
1689907200000|2023-07-21 02:40:00|4361.95|4359.95|4362.45|4360.45|4362.45|4360.45|4361.95|4359.95|21
1689907500000|2023-07-21 02:45:00|4363.45|4361.45|4363.45|4361.45|4363.45|4361.45|4363.45|4361.45|25
1689907800000|2023-07-21 02:50:00|||||||||6
1689908100000|2023-07-21 02:55:00|4364.45|4362.45|4363.45|4361.45|4364.45|4362.45|4363.45|4361.45|148
1689908400000|2023-07-21 03:00:00|4364.45|4362.45|4363.45|4361.45|4364.45|4362.45|4363.45|4361.45|65
1689908700000|2023-07-21 03:05:00|4362.45|4360.45|4362.45|4360.45|4362.45|4360.45|4362.45|4360.45|35
1689909000000|2023-07-21 03:10:00|4362.95|4360.95|4363.45|4361.45|4363.45|4361.45|4362.45|4360.45|124
1689909300000|2023-07-21 03:15:00|4362.45|4360.45|4363.45|4361.45|4363.45|4361.45|4362.45|4360.45|52
1689909900000|2023-07-21 03:25:00|4364.45|4362.45|4364.45|4362.45|4364.45|4362.45|4364.45|4362.45|16
1689910200000|2023-07-21 03:30:00|4363.45|4361.45|4363.45|4361.45|4363.45|4361.45|4363.45|4361.45|163
1689910500000|2023-07-21 03:35:00|||||||||20
1689910800000|2023-07-21 03:40:00|4362.45|4360.45|4362.45|4360.45|4362.45|4360.45|4362.45|4360.45|37
1689911100000|2023-07-21 03:45:00|4361.45|4359.45|4362.45|4360.45|4362.45|4360.45|4361.45|4359.45|145
1689911400000|2023-07-21 03:50:00|||||||||8
1689911700000|2023-07-21 03:55:00|4363.45|4361.45|4362.45|4360.45|4363.45|4361.45|4362.45|4360.45|134
1689912000000|2023-07-21 04:00:00|4361.45|4359.45|4361.45|4359.45|4361.45|4359.45|4361.45|4359.45|81
1689912300000|2023-07-21 04:05:00|4362.45|4360.45|4362.45|4360.45|4362.45|4360.45|4362.45|4360.45|143
1689912600000|2023-07-21 04:10:00|4361.45|4359.45|4361.45|4359.45|4361.45|4359.45|4361.45|4359.45|26
1689912900000|2023-07-21 04:15:00|4362.45|4360.45|4361.45|4359.45|4362.45|4360.45|4361.45|4359.45|26
1689913200000|2023-07-21 04:20:00|||||||||35
1689913500000|2023-07-21 04:25:00|4362.45|4360.45|4362.45|4360.45|4362.45|4360.45|4361.45|4359.45|35
1689913800000|2023-07-21 04:30:00|4363.45|4361.45|4363.45|4361.45|4363.45|4361.45|4363.45|4361.45|17
1689914100000|2023-07-21 04:35:00|||||||||9
1689914400000|2023-07-21 04:40:00|||||||||11
1689914700000|2023-07-21 04:45:00|||||||||9
1689915000000|2023-07-21 04:50:00|4364.45|4362.45|4363.45|4361.45|4364.45|4362.45|4363.45|4361.45|235
1689915300000|2023-07-21 04:55:00|4363.95|4361.95|4363.45|4361.45|4363.95|4361.95|4363.45|4361.45|10
1689915600000|2023-07-21 05:00:00|4362.45|4360.45|4362.45|4360.45|4363.45|4361.45|4362.45|4360.45|187
1689915900000|2023-07-21 05:05:00|4361.45|4359.45|4361.45|4359.45|4361.45|4359.45|4361.45|4359.45|63
1689916200000|2023-07-21 05:10:00|4362.45|4360.45|4361.45|4359.45|4362.45|4360.45|4361.45|4359.45|91
1689916500000|2023-07-21 05:15:00|4359.45|4357.45|4359.45|4357.45|4359.45|4357.45|4358.45|4356.45|1258
1689916800000|2023-07-21 05:20:00|4358.45|4356.45|4359.45|4357.45|4359.45|4357.45|4358.45|4356.45|316
1689917100000|2023-07-21 05:25:00|4358.45|4356.45|4359.45|4357.45|4360.45|4358.45|4358.45|4356.45|116
1689917400000|2023-07-21 05:30:00|4360.45|4358.45|4360.45|4358.45|4360.45|4358.45|4359.45|4357.45|238
1689917700000|2023-07-21 05:35:00|4359.45|4357.45|4359.45|4357.45|4360.45|4358.45|4359.45|4357.45|182
1689918000000|2023-07-21 05:40:00|4358.45|4356.45|4359.45|4357.45|4359.45|4357.45|4358.45|4356.45|77
1689918300000|2023-07-21 05:45:00|4358.45|4356.45|4359.45|4357.45|4360.45|4358.45|4358.45|4356.45|152
1689918600000|2023-07-21 05:50:00|||||||||40
1689918900000|2023-07-21 05:55:00|4358.45|4356.45|4359.45|4357.45|4360.45|4358.45|4358.45|4356.45|171
1689919200000|2023-07-21 06:00:00|4359.2|4357.7|4358.2|4356.7|4361.2|4359.7|4358.2|4356.7|1602
1689919500000|2023-07-21 06:05:00|4359.2|4357.7|4355.2|4353.7|4359.2|4357.7|4355.2|4353.7|1281
1689919800000|2023-07-21 06:10:00|4356.2|4354.7|4359.2|4357.7|4359.2|4357.7|4356.2|4354.7|731
1689920100000|2023-07-21 06:15:00|4360.2|4358.7|4361.2|4359.7|4362.2|4360.7|4359.2|4357.7|778
1689920400000|2023-07-21 06:20:00|4362.2|4360.7|4362.2|4360.7|4362.2|4360.7|4360.2|4358.7|523
1689920700000|2023-07-21 06:25:00|4361.2|4359.7|4363.2|4361.7|4363.2|4361.7|4361.2|4359.7|820
1689921000000|2023-07-21 06:30:00|4364.2|4362.7|4364.2|4362.7|4364.2|4362.7|4363.7|4362.2|910
1689921300000|2023-07-21 06:35:00|4363.2|4361.7|4362.2|4360.7|4363.2|4361.7|4361.2|4359.7|819
1689921600000|2023-07-21 06:40:00|4361.2|4359.7|4360.2|4358.7|4361.2|4359.7|4359.2|4357.7|1108
1689921900000|2023-07-21 06:45:00|4359.7|4358.2|4360.2|4358.7|4360.2|4358.7|4359.2|4357.7|506
1689922200000|2023-07-21 06:50:00|4361.2|4359.7|4361.2|4359.7|4361.2|4359.7|4361.2|4359.7|215
1689922500000|2023-07-21 06:55:00|4360.2|4358.7|4361.2|4359.7|4362.2|4360.7|4360.2|4358.7|2493
1689922800000|2023-07-21 07:00:00|4362.2|4360.7|4360.2|4358.7|4364.2|4362.7|4356.2|4354.7|12533
1689923100000|2023-07-21 07:05:00|4361.2|4359.7|4365.2|4363.7|4365.2|4363.7|4360.2|4358.7|7203
1689923400000|2023-07-21 07:10:00|4364.2|4362.7|4359.2|4357.7|4365.2|4363.7|4358.2|4356.7|4355
1689923700000|2023-07-21 07:15:00|4358.2|4356.7|4357.2|4355.7|4359.2|4357.7|4354.2|4352.7|4039
1689924000000|2023-07-21 07:20:00|4358.2|4356.7|4364.2|4362.7|4364.2|4362.7|4358.2|4356.7|3017
1689924300000|2023-07-21 07:25:00|4363.2|4361.7|4367.2|4365.7|4368.2|4366.7|4362.2|4360.7|6029
1689924600000|2023-07-21 07:30:00|4368.2|4366.7|4371.2|4369.7|4373.2|4371.7|4367.2|4365.7|7166
1689924900000|2023-07-21 07:35:00|4372.2|4370.7|4368.2|4366.7|4373.2|4371.7|4367.2|4365.7|4836
1689925200000|2023-07-21 07:40:00|4368.87|4367.37|4364.87|4363.37|4370.87|4369.37|4364.87|4363.37|4305
1689925500000|2023-07-21 07:45:00|4365.87|4364.37|4367.87|4366.37|4367.87|4366.37|4365.87|4364.37|3285
1689925800000|2023-07-21 07:50:00|4366.87|4365.37|4366.87|4365.37|4366.87|4365.37|4364.87|4363.37|3521
1689926100000|2023-07-21 07:55:00|4365.87|4364.37|4362.87|4361.37|4365.87|4364.37|4361.87|4360.37|5028
1689926400000|2023-07-21 08:00:00|4361.87|4360.37|4364.87|4363.37|4364.87|4363.37|4361.87|4360.37|4273
1689926700000|2023-07-21 08:05:00|4365.87|4364.37|4365.87|4364.37|4367.87|4366.37|4365.87|4364.37|3481
1689927000000|2023-07-21 08:10:00|4364.87|4363.37|4364.87|4363.37|4365.87|4364.37|4364.87|4363.37|4845
1689927300000|2023-07-21 08:15:00|4365.87|4364.37|4365.87|4364.37|4366.87|4365.37|4364.87|4363.37|3286
1689927600000|2023-07-21 08:20:00|4366.87|4365.37|4365.87|4364.37|4367.87|4366.37|4365.87|4364.37|3747
1689927900000|2023-07-21 08:25:00|4366.87|4365.37|4368.87|4367.37|4368.87|4367.37|4366.87|4365.37|6498
1689928200000|2023-07-21 08:30:00|4367.87|4366.37|4368.87|4367.37|4368.87|4367.37|4366.87|4365.37|3446
1689928500000|2023-07-21 08:35:00|4367.87|4366.37|4368.87|4367.37|4368.87|4367.37|4367.87|4366.37|1841
1689928800000|2023-07-21 08:40:00|4369.87|4368.37|4372.87|4371.37|4372.87|4371.37|4369.87|4368.37|6496
1689929100000|2023-07-21 08:45:00|4371.87|4370.37|4371.87|4370.37|4371.87|4370.37|4370.87|4369.37|2424
1689929400000|2023-07-21 08:50:00|4370.87|4369.37|4372.87|4371.37|4372.87|4371.37|4370.87|4369.37|2769
1689929700000|2023-07-21 08:55:00|4373.87|4372.37|4374.87|4373.37|4374.87|4373.37|4373.87|4372.37|8343
1689930000000|2023-07-21 09:00:00|4373.87|4372.37|4373.87|4372.37|4374.87|4373.37|4373.87|4372.37|2329
1689930300000|2023-07-21 09:05:00|4372.87|4371.37|4372.87|4371.37|4372.87|4371.37|4372.87|4371.37|7828
1689930600000|2023-07-21 09:10:00|4373.87|4372.37|4374.87|4373.37|4374.87|4373.37|4373.87|4372.37|12565
1689930900000|2023-07-21 09:15:00|||||||||6034
1689931200000|2023-07-21 09:20:00|||||||||2440
1689931500000|2023-07-21 09:25:00|4373.87|4372.37|4372.87|4371.37|4373.87|4372.37|4371.87|4370.37|2740
1689931800000|2023-07-21 09:30:00|4371.87|4370.37|4367.87|4366.37|4372.87|4371.37|4367.87|4366.37|5167
1689932100000|2023-07-21 09:35:00|4366.87|4365.37|4367.87|4366.37|4368.87|4367.37|4366.87|4365.37|7431
1689932400000|2023-07-21 09:40:00|4368.87|4367.37|4368.87|4367.37|4369.87|4368.37|4367.87|4366.37|3058
1689932700000|2023-07-21 09:45:00|4369.87|4368.37|4370.87|4369.37|4370.87|4369.37|4369.87|4368.37|2674
1689933000000|2023-07-21 09:50:00|4371.87|4370.37|4374.87|4373.37|4376.87|4375.37|4371.87|4370.37|15235
1689933300000|2023-07-21 09:55:00|4375.87|4374.37|4373.87|4372.37|4375.87|4374.37|4372.87|4371.37|13232
1689933600000|2023-07-21 10:00:00|4374.87|4373.37|4375.87|4374.37|4375.87|4374.37|4374.87|4373.37|5292
1689933900000|2023-07-21 10:05:00|4374.87|4373.37|4376.87|4375.37|4376.87|4375.37|4374.87|4373.37|2185
1689934200000|2023-07-21 10:10:00|4377.87|4376.37|4377.87|4376.37|4377.87|4376.37|4377.87|4376.37|1473
1689934500000|2023-07-21 10:15:00|4376.87|4375.37|4376.87|4375.37|4376.87|4375.37|4376.87|4375.37|1637
1689934800000|2023-07-21 10:20:00|4377.37|4375.87|4377.87|4376.37|4377.87|4376.37|4377.37|4375.87|1139
1689935100000|2023-07-21 10:25:00|4378.87|4377.37|4378.87|4377.37|4379.87|4378.37|4378.87|4377.37|2486
1689935400000|2023-07-21 10:30:00|4379.37|4377.87|4379.87|4378.37|4379.87|4378.37|4379.37|4377.87|2914
1689935700000|2023-07-21 10:35:00|4378.87|4377.37|4377.87|4376.37|4378.87|4377.37|4377.87|4376.37|3033
1689936000000|2023-07-21 10:40:00|4376.87|4375.37|4376.87|4375.37|4376.87|4375.37|4375.87|4374.37|6819
1689936300000|2023-07-21 10:45:00|4376.37|4374.87|4377.87|4376.37|4377.87|4376.37|4376.37|4374.87|1598
1689936600000|2023-07-21 10:50:00|4376.87|4375.37|4376.87|4375.37|4376.87|4375.37|4375.87|4374.37|2319
1689936900000|2023-07-21 10:55:00|4375.87|4374.37|4376.87|4375.37|4376.87|4375.37|4374.87|4373.37|2896
1689937200000|2023-07-21 11:00:00|4375.87|4374.37|4373.87|4372.37|4377.87|4376.37|4373.87|4372.37|2964
1689937500000|2023-07-21 11:05:00|4374.87|4373.37|4374.87|4373.37|4376.87|4375.37|4373.87|4372.37|1188
1689937800000|2023-07-21 11:10:00|||||||||1476
1689938100000|2023-07-21 11:15:00|||||||||1547
1689938400000|2023-07-21 11:20:00|4373.87|4372.37|4372.87|4371.37|4373.87|4372.37|4372.87|4371.37|2719
1689938700000|2023-07-21 11:25:00|4371.87|4370.37|4371.87|4370.37|4373.87|4372.37|4371.87|4370.37|1300
1689939000000|2023-07-21 11:30:00|4370.87|4369.37|4368.87|4367.37|4371.87|4370.37|4368.87|4367.37|2341
1689939300000|2023-07-21 11:35:00|4369.87|4368.37|4369.87|4368.37|4370.87|4369.37|4369.87|4368.37|1589
1689939600000|2023-07-21 11:40:00|4370.04|4368.54|4370.04|4368.54|4371.04|4369.54|4369.04|4367.54|8372
1689939900000|2023-07-21 11:45:00|4369.04|4367.54|4369.04|4367.54|4369.04|4367.54|4369.04|4367.54|1071
1689940200000|2023-07-21 11:50:00|4370.04|4368.54|4370.04|4368.54|4370.04|4368.54|4369.04|4367.54|1835
1689940500000|2023-07-21 11:55:00|4369.04|4367.54|4368.04|4366.54|4370.04|4368.54|4368.04|4366.54|1532
1689940800000|2023-07-21 12:00:00|4369.04|4367.54|4371.04|4369.54|4371.04|4369.54|4369.04|4367.54|1522
1689941100000|2023-07-21 12:05:00|4370.04|4368.54|4368.04|4366.54|4370.04|4368.54|4368.04|4366.54|1066
1689941400000|2023-07-21 12:10:00|4369.04|4367.54|4371.04|4369.54|4371.04|4369.54|4369.04|4367.54|1939
1689941700000|2023-07-21 12:15:00|4372.04|4370.54|4374.04|4372.54|4374.04|4372.54|4372.04|4370.54|3275
1689942000000|2023-07-21 12:20:00|4375.04|4373.54|4378.04|4376.54|4378.04|4376.54|4374.04|4372.54|2219
1689942300000|2023-07-21 12:25:00|4379.04|4377.54|4380.04|4378.54|4380.04|4378.54|4378.04|4376.54|2595
1689942600000|2023-07-21 12:30:00|4379.04|4377.54|4381.04|4379.54|4381.04|4379.54|4379.04|4377.54|3804
1689942900000|2023-07-21 12:35:00|4382.04|4380.54|4383.04|4381.54|4383.04|4381.54|4381.04|4379.54|1851
1689943200000|2023-07-21 12:40:00|4382.04|4380.54|4383.04|4381.54|4383.04|4381.54|4382.04|4380.54|1953
1689943500000|2023-07-21 12:45:00|4384.04|4382.54|4384.04|4382.54|4384.04|4382.54|4383.04|4381.54|1792
1689943800000|2023-07-21 12:50:00|4385.04|4383.54|4386.04|4384.54|4387.04|4385.54|4385.04|4383.54|2639
1689944100000|2023-07-21 12:55:00|4387.04|4385.54|4390.04|4388.54|4390.04|4388.54|4386.04|4384.54|3223
1689944400000|2023-07-21 13:00:00|4391.04|4389.54|4389.04|4387.54|4391.04|4389.54|4389.04|4387.54|5087
1689944700000|2023-07-21 13:05:00|4390.04|4388.54|4391.04|4389.54|4391.04|4389.54|4390.04|4388.54|3905
1689945000000|2023-07-21 13:10:00|4392.04|4390.54|4390.04|4388.54|4392.04|4390.54|4390.04|4388.54|9125
1689945300000|2023-07-21 13:15:00|4389.54|4388.04|4390.04|4388.54|4390.04|4388.54|4389.04|4387.54|2524
1689945600000|2023-07-21 13:20:00|4391.04|4389.54|4390.04|4388.54|4391.04|4389.54|4390.04|4388.54|4256
1689945900000|2023-07-21 13:25:00|4391.04|4389.54|4389.04|4387.54|4391.04|4389.54|4389.04|4387.54|2627
1689946200000|2023-07-21 13:30:00|4388.04|4386.54|4389.04|4387.54|4391.04|4389.54|4386.04|4384.54|7127
1689946500000|2023-07-21 13:35:00|4388.54|4387.04|4389.04|4387.54|4391.04|4389.54|4388.04|4386.54|5346
1689946800000|2023-07-21 13:40:00|4388.04|4386.54|4385.04|4383.54|4388.04|4386.54|4385.04|4383.54|3458
1689947100000|2023-07-21 13:45:00|4384.04|4382.54|4382.04|4380.54|4385.04|4383.54|4381.04|4379.54|7116
1689947400000|2023-07-21 13:50:00|4383.04|4381.54|4382.04|4380.54|4383.04|4381.54|4381.04|4379.54|5903
1689947700000|2023-07-21 13:55:00|4381.04|4379.54|4383.54|4382.04|4384.04|4382.54|4381.04|4379.54|3629
1689948000000|2023-07-21 14:00:00|4383.04|4381.54|4383.04|4381.54|4384.04|4382.54|4381.04|4379.54|4833
1689948300000|2023-07-21 14:05:00|4384.04|4382.54|4386.04|4384.54|4386.04|4384.54|4384.04|4382.54|5839
1689948600000|2023-07-21 14:10:00|4387.04|4385.54|4391.04|4389.54|4391.04|4389.54|4387.04|4385.54|9807
1689948900000|2023-07-21 14:15:00|4390.04|4388.54|4391.04|4389.54|4391.04|4389.54|4390.04|4388.54|6646
1689949200000|2023-07-21 14:20:00|4390.04|4388.54|4384.86|4383.36|4390.04|4388.54|4384.86|4383.36|11106
1689949500000|2023-07-21 14:25:00|4385.86|4384.36|4381.86|4380.36|4385.86|4384.36|4381.86|4380.36|5569
1689949800000|2023-07-21 14:30:00|4380.86|4379.36|4383.86|4382.36|4384.86|4383.36|4380.86|4379.36|5534
1689950100000|2023-07-21 14:35:00|4384.86|4383.36|4382.86|4381.36|4384.86|4383.36|4381.86|4380.36|3607
1689950400000|2023-07-21 14:40:00|4383.86|4382.36|4387.86|4386.36|4388.86|4387.36|4383.86|4382.36|5543
1689950700000|2023-07-21 14:45:00|4388.86|4387.36|4387.86|4386.36|4388.86|4387.36|4387.86|4386.36|3423
1689951000000|2023-07-21 14:50:00|4388.86|4387.36|4385.86|4384.36|4388.86|4387.36|4385.86|4384.36|2421
1689951300000|2023-07-21 14:55:00|4386.86|4385.36|4388.86|4387.36|4388.86|4387.36|4386.86|4385.36|3671
1689951600000|2023-07-21 15:00:00|4389.86|4388.36|4388.86|4387.36|4390.86|4389.36|4388.86|4387.36|5346
1689951900000|2023-07-21 15:05:00|4389.86|4388.36|4390.86|4389.36|4390.86|4389.36|4389.86|4388.36|9263
1689952200000|2023-07-21 15:10:00|4391.86|4390.36|4390.86|4389.36|4391.86|4390.36|4389.86|4388.36|7378
1689952500000|2023-07-21 15:15:00|4389.86|4388.36|4390.86|4389.36|4390.86|4389.36|4389.86|4388.36|4970
1689952800000|2023-07-21 15:20:00|4391.86|4390.36|4391.86|4390.36|4392.86|4391.36|4390.86|4389.36|12050
1689953100000|2023-07-21 15:25:00|4392.86|4391.36|4392.86|4391.36|4392.86|4391.36|4392.86|4391.36|13219
1689953400000|2023-07-21 15:30:00|4390.46|4388.96|4390.46|4388.96|4391.46|4389.96|4389.46|4387.96|42620
1689953700000|2023-07-21 15:35:00|4391.46|4389.96|4392.46|4390.96|4392.46|4390.96|4390.46|4388.96|11877
1689954000000|2023-07-21 15:40:00|4391.46|4389.96|4390.46|4388.96|4391.46|4389.96|4389.46|4387.96|7869
1689954300000|2023-07-21 15:45:00|4389.46|4387.96|4393.46|4391.96|4393.46|4391.96|4389.46|4387.96|4628
1689954600000|2023-07-21 15:50:00|4394.46|4392.96|4391.46|4389.96|4394.46|4392.96|4391.46|4389.96|4560
1689954900000|2023-07-21 15:55:00|4390.46|4388.96|4392.46|4390.96|4392.46|4390.96|4390.46|4388.96|5372
1689955200000|2023-07-21 16:00:00|4391.46|4389.96|4389.46|4387.96|4392.46|4390.96|4389.46|4387.96|2474
1689955500000|2023-07-21 16:05:00|4388.46|4386.96|4389.46|4387.96|4390.46|4388.96|4388.46|4386.96|1704
1689955800000|2023-07-21 16:10:00|4390.46|4388.96|4388.46|4386.96|4390.46|4388.96|4388.46|4386.96|1482
1689956100000|2023-07-21 16:15:00|4388.96|4387.46|4389.46|4387.96|4390.46|4388.96|4388.46|4386.96|2449
1689956400000|2023-07-21 16:20:00|4390.46|4388.96|4389.46|4387.96|4390.46|4388.96|4389.46|4387.96|1020
1689956700000|2023-07-21 16:25:00|4390.46|4388.96|4388.46|4386.96|4390.46|4388.96|4388.46|4386.96|1517
1689957000000|2023-07-21 16:30:00|4389.46|4387.96|4388.46|4386.96|4389.46|4387.96|4388.46|4386.96|907
1689957300000|2023-07-21 16:35:00|||||||||363
1689957600000|2023-07-21 16:40:00|4387.46|4385.96|4388.46|4386.96|4388.46|4386.96|4387.46|4385.96|931
1689957900000|2023-07-21 16:45:00|4387.46|4385.96|4388.46|4386.96|4388.46|4386.96|4387.46|4385.96|2350
1689958200000|2023-07-21 16:50:00|4389.46|4387.96|4389.46|4387.96|4389.46|4387.96|4388.46|4386.96|714
1689958500000|2023-07-21 16:55:00|4388.46|4386.96|4389.46|4387.96|4389.46|4387.96|4388.46|4386.96|1200
1689958800000|2023-07-21 17:00:00|4390.46|4388.96|4391.46|4389.96|4391.46|4389.96|4389.96|4388.46|1273
1689959100000|2023-07-21 17:05:00|4392.46|4390.96|4391.46|4389.96|4392.46|4390.96|4391.46|4389.96|724
1689959400000|2023-07-21 17:10:00|4391.96|4390.46|4392.46|4390.96|4392.46|4390.96|4391.46|4389.96|49
1689959700000|2023-07-21 17:15:00|||||||||261
1689960000000|2023-07-21 17:20:00|||||||||261
1689960300000|2023-07-21 17:25:00|4393.46|4391.96|4393.46|4391.96|4393.46|4391.96|4393.46|4391.96|644
1689960600000|2023-07-21 17:30:00|4392.46|4390.96|4394.46|4392.96|4394.46|4392.96|4392.46|4390.96|1284
1689960900000|2023-07-21 17:35:00|4393.46|4391.96|4393.46|4391.96|4394.46|4392.96|4393.46|4391.96|536
1689961200000|2023-07-21 17:40:00|4394.46|4392.96|4393.46|4391.96|4394.46|4392.96|4393.46|4391.96|557
1689961500000|2023-07-21 17:45:00|4392.46|4390.96|4393.46|4391.96|4393.46|4391.96|4392.46|4390.96|285
1689961800000|2023-07-21 17:50:00|4394.46|4392.96|4394.46|4392.96|4394.46|4392.96|4394.46|4392.96|135
1689962100000|2023-07-21 17:55:00|4393.46|4391.96|4394.46|4392.96|4394.46|4392.96|4393.46|4391.96|276
1689962400000|2023-07-21 18:00:00|4393.46|4391.96|4392.46|4390.96|4393.46|4391.96|4392.46|4390.96|406
1689962700000|2023-07-21 18:05:00|4391.46|4389.96|4392.46|4390.96|4392.46|4390.96|4391.46|4389.96|80
1689963000000|2023-07-21 18:10:00|4391.46|4389.96|4390.46|4388.96|4391.46|4389.96|4390.46|4388.96|159
1689963300000|2023-07-21 18:15:00|4391.46|4389.96|4390.46|4388.96|4391.46|4389.96|4390.46|4388.96|200
1689963600000|2023-07-21 18:20:00|4391.46|4389.96|4390.46|4388.96|4391.46|4389.96|4390.46|4388.96|267
1689963900000|2023-07-21 18:25:00|4389.96|4388.46|4390.46|4388.96|4390.46|4388.96|4389.46|4387.96|481
1689964200000|2023-07-21 18:30:00|4389.46|4387.96|4390.46|4388.96|4390.46|4388.96|4389.46|4387.96|165
1689964500000|2023-07-21 18:35:00|4391.46|4389.96|4391.46|4389.96|4392.46|4390.96|4390.46|4388.96|203
1689964800000|2023-07-21 18:40:00|4392.46|4390.96|4392.46|4390.96|4392.46|4390.96|4391.46|4389.96|213
1689965100000|2023-07-21 18:45:00|||||||||53
1689965400000|2023-07-21 18:50:00|4391.46|4389.96|4392.46|4390.96|4392.46|4390.96|4391.46|4389.96|354
1689965700000|2023-07-21 18:55:00|4391.46|4389.96|4390.46|4388.96|4391.46|4389.96|4390.46|4388.96|476
1689966000000|2023-07-21 19:00:00|4389.46|4387.96|4389.46|4387.96|4390.46|4388.96|4388.46|4386.96|719
1689966300000|2023-07-21 19:05:00|4388.46|4386.96|4387.46|4385.96|4389.46|4387.96|4387.46|4385.96|889
1689966600000|2023-07-21 19:10:00|4386.46|4384.96|4386.46|4384.96|4386.46|4384.96|4385.46|4383.96|1575
1689966900000|2023-07-21 19:15:00|4385.46|4383.96|4387.46|4385.96|4387.46|4385.96|4385.46|4383.96|1274
1689967200000|2023-07-21 19:20:00|4388.46|4386.96|4387.46|4385.96|4388.46|4386.96|4386.46|4384.96|538
1689967500000|2023-07-21 19:25:00|4388.46|4386.96|4387.46|4385.96|4388.46|4386.96|4387.46|4385.96|558
1689967800000|2023-07-21 19:30:00|4386.46|4384.96|4386.46|4384.96|4387.46|4385.96|4386.46|4384.96|620
1689968100000|2023-07-21 19:35:00|4387.46|4385.96|4387.46|4385.96|4387.46|4385.96|4386.46|4384.96|809
1689968400000|2023-07-21 19:40:00|4386.46|4384.96|4387.46|4385.96|4388.46|4386.96|4386.46|4384.96|828
1689968700000|2023-07-21 19:45:00|4388.46|4386.96|4388.46|4386.96|4388.46|4386.96|4386.46|4384.96|2434
1689969000000|2023-07-21 19:50:00|4387.46|4385.96|4390.46|4388.96|4391.46|4389.96|4387.46|4385.96|2110
1689969300000|2023-07-21 19:55:00|4389.46|4387.96|4390.46|4388.96|4390.46|4388.96|4389.46|4387.96|3100
1689969600000|2023-07-21 20:00:00|4390.51|4387.51|4390.71|4387.71|4391.71|4388.71|4389.71|4386.71|59
1689969900000|2023-07-21 20:05:00|4390.81|4387.81|4390.71|4387.71|4391.01|4388.01|4389.71|4386.71|0
1689970200000|2023-07-21 20:10:00|4391.01|4388.01|4390.51|4387.51|4391.91|4388.91|4390.01|4387.01|0
1689970500000|2023-07-21 20:15:00|4390.71|4387.71|4390.21|4387.21|4391.01|4388.01|4389.71|4386.71|0
1689970800000|2023-07-21 20:20:00|4390.51|4387.51|4390.01|4387.01|4391.41|4388.41|4389.91|4386.91|0
1689971100000|2023-07-21 20:25:00|4389.91|4386.91|4389.31|4386.31|4390.01|4387.01|4389.01|4386.01|0
1689971400000|2023-07-21 20:30:00|4389.51|4386.51|4390.71|4387.71|4391.21|4388.21|4389.01|4386.01|0
1689971700000|2023-07-21 20:35:00|4391.01|4388.01|4390.21|4387.21|4391.01|4388.01|4389.71|4386.71|0
1689972000000|2023-07-21 20:40:00|4390.51|4387.51|4390.71|4387.71|4391.21|4388.21|4390.51|4387.51|0
1689972300000|2023-07-21 20:45:00|4390.61|4387.61|4391.21|4388.21|4391.21|4388.21|4390.51|4387.51|0
1689972600000|2023-07-21 20:50:00|4390.71|4387.71|4390.51|4387.51|4391.01|4388.01|4390.21|4387.21|0
1689972900000|2023-07-21 20:55:00|4390.31|4387.31|4390.51|4387.51|4391.01|4388.01|4390.21|4387.21|0
1690149600000|2023-07-23 22:00:00|4392.11|4389.11|4391.31|4388.31|4392.61|4389.61|4391.11|4388.11|0
1690149900000|2023-07-23 22:05:00|4391.51|4388.51|4390.11|4387.11|4392.11|4389.11|4390.01|4387.01|0
1690150200000|2023-07-23 22:10:00|4390.01|4387.01|4389.21|4386.21|4390.11|4387.11|4388.41|4385.41|0
1690150500000|2023-07-23 22:15:00|4388.91|4385.91|4386.41|4383.41|4389.61|4386.61|4386.21|4383.21|0
1690150800000|2023-07-23 22:20:00|4386.21|4383.21|4385.41|4382.41|4386.21|4383.21|4384.91|4381.91|0
1690151100000|2023-07-23 22:25:00|4385.21|4382.21|4385.21|4382.21|4385.41|4382.41|4384.71|4381.71|0
1690151400000|2023-07-23 22:30:00|4385.31|4382.31|4384.91|4381.91|4385.61|4382.61|4384.41|4381.41|0
1690151700000|2023-07-23 22:35:00|4384.81|4381.81|4384.71|4381.71|4384.91|4381.91|4384.41|4381.41|0
1690152000000|2023-07-23 22:40:00|4384.81|4381.81|4384.41|4381.41|4384.91|4381.91|4384.21|4381.21|0
1690152300000|2023-07-23 22:45:00|4384.31|4381.31|4384.01|4381.01|4384.41|4381.41|4384.01|4381.01|0
1690152600000|2023-07-23 22:50:00|4384.21|4381.21|4384.21|4381.21|4384.21|4381.21|4384.01|4381.01|0
1690152900000|2023-07-23 22:55:00|4384.01|4381.01|4383.51|4380.51|4384.01|4381.01|4383.21|4380.21|0
1690153200000|2023-07-23 23:00:00|4383.31|4380.31|4383.51|4380.51|4383.71|4380.71|4383.21|4380.21|0
1690153500000|2023-07-23 23:05:00|4383.21|4380.21|4383.01|4380.01|4383.21|4380.21|4382.71|4379.71|0
1690153800000|2023-07-23 23:10:00|4382.71|4379.71|4382.71|4379.71|4383.51|4380.51|4382.11|4379.11|0
1690154100000|2023-07-23 23:15:00|4382.51|4379.51|4383.01|4380.01|4383.41|4380.41|4382.51|4379.51|0
1690154400000|2023-07-23 23:20:00|4382.81|4379.81|4382.51|4379.51|4383.01|4380.01|4382.21|4379.21|0
1690154700000|2023-07-23 23:25:00|4382.71|4379.71|4382.01|4379.01|4382.71|4379.71|4382.01|4379.01|0
1690155000000|2023-07-23 23:30:00|4382.21|4379.21|4381.51|4378.51|4382.71|4379.71|4381.51|4378.51|0
1690155300000|2023-07-23 23:35:00|4381.31|4378.31|4381.01|4378.01|4381.31|4378.31|4381.01|4378.01|0
1690155600000|2023-07-23 23:40:00|4381.31|4378.31|4381.31|4378.31|4381.31|4378.31|4381.01|4378.01|0
1690155900000|2023-07-23 23:45:00|4381.51|4378.51|4382.01|4379.01|4382.21|4379.21|4381.51|4378.51|0
1690156200000|2023-07-23 23:50:00|4382.11|4379.11|4381.51|4378.51|4382.21|4379.21|4381.51|4378.51|0
1690156500000|2023-07-23 23:55:00|4381.71|4378.71|4382.21|4379.21|4382.21|4379.21|4381.51|4378.51|0
1690156800000|2023-07-24 00:00:00|4382.01|4379.01|4382.01|4379.01|4382.21|4379.21|4381.31|4378.31|0
1690157100000|2023-07-24 00:05:00|4382.21|4379.21|4383.01|4380.01|4383.21|4380.21|4381.71|4378.71|0
1690157400000|2023-07-24 00:10:00|4384.01|4381.01|4387.51|4384.51|4387.71|4384.71|4384.01|4381.01|0
1690157700000|2023-07-24 00:15:00|4387.61|4384.61|4385.71|4383.71|4387.71|4384.71|4383.71|4381.71|786
1690158000000|2023-07-24 00:20:00|4384.71|4382.71|4384.71|4382.71|4385.71|4383.71|4384.71|4382.71|217
1690158300000|2023-07-24 00:25:00|4385.71|4383.71|4384.71|4382.71|4385.71|4383.71|4384.71|4382.71|107
1690158600000|2023-07-24 00:30:00|4385.71|4383.71|4385.71|4383.71|4386.71|4384.71|4385.71|4383.71|213
1690158900000|2023-07-24 00:35:00|4386.71|4384.71|4384.71|4382.71|4386.71|4384.71|4384.71|4382.71|106
1690159200000|2023-07-24 00:40:00|4383.71|4381.71|4383.71|4381.71|4384.71|4382.71|4383.71|4381.71|147
1690159500000|2023-07-24 00:45:00|||||||||46
1690159800000|2023-07-24 00:50:00|4382.71|4380.71|4382.71|4380.71|4383.71|4381.71|4382.71|4380.71|296
1690160100000|2023-07-24 00:55:00|4383.71|4381.71|4383.71|4381.71|4383.71|4381.71|4383.71|4381.71|26
1690160400000|2023-07-24 01:00:00|||||||||29
1690160700000|2023-07-24 01:05:00|4382.71|4380.71|4382.71|4380.71|4382.71|4380.71|4382.71|4380.71|54
1690161000000|2023-07-24 01:10:00|4383.71|4381.71|4383.71|4381.71|4384.71|4382.71|4382.71|4380.71|185
1690161300000|2023-07-24 01:15:00|4382.71|4380.71|4381.71|4379.71|4383.71|4381.71|4381.71|4379.71|146
1690161600000|2023-07-24 01:20:00|4380.71|4378.71|4378.71|4376.71|4380.71|4378.71|4378.71|4376.71|171
1690161900000|2023-07-24 01:25:00|4377.71|4375.71|4379.71|4377.71|4380.71|4378.71|4377.71|4375.71|339
1690162200000|2023-07-24 01:30:00|4380.71|4378.71|4379.71|4377.71|4381.71|4379.71|4379.71|4377.71|117
1690162500000|2023-07-24 01:35:00|4380.71|4378.71|4379.71|4377.71|4380.71|4378.71|4378.71|4376.71|122
1690162800000|2023-07-24 01:40:00|4380.71|4378.71|4381.71|4379.71|4381.71|4379.71|4379.71|4377.71|50
1690163100000|2023-07-24 01:45:00|4381.21|4379.21|4380.71|4378.71|4381.71|4379.71|4380.71|4378.71|67
1690163400000|2023-07-24 01:50:00|4379.71|4377.71|4379.71|4377.71|4380.71|4378.71|4379.71|4377.71|72
1690163700000|2023-07-24 01:55:00|||||||||26
1690164000000|2023-07-24 02:00:00|4380.71|4378.71|4380.71|4378.71|4381.71|4379.71|4379.71|4377.71|244
1690164300000|2023-07-24 02:05:00|4379.71|4377.71|4379.71|4377.71|4380.71|4378.71|4379.71|4377.71|130
1690164600000|2023-07-24 02:10:00|4378.71|4376.71|4378.71|4376.71|4379.71|4377.71|4378.71|4376.71|286
1690164900000|2023-07-24 02:15:00|4379.71|4377.71|4378.71|4376.71|4379.71|4377.71|4378.71|4376.71|55
1690165200000|2023-07-24 02:20:00|4379.71|4377.71|4380.71|4378.71|4380.71|4378.71|4378.71|4376.71|58
1690165500000|2023-07-24 02:25:00|4381.71|4379.71|4381.71|4379.71|4383.71|4381.71|4380.71|4378.71|230
1690165800000|2023-07-24 02:30:00|4382.71|4380.71|4381.71|4379.71|4383.71|4381.71|4381.71|4379.71|170
1690166100000|2023-07-24 02:35:00|4382.71|4380.71|4384|4382|4384|4382|4381.71|4379.71|94
1690166400000|2023-07-24 02:40:00|||||||||49
1690166700000|2023-07-24 02:45:00|4385|4383|4384|4382|4385|4383|4384|4382|84
1690167000000|2023-07-24 02:50:00|4385|4383|4384|4382|4385|4383|4384|4382|126
1690167300000|2023-07-24 02:55:00|4385|4383|4384|4382|4385|4383|4384|4382|75
1690167600000|2023-07-24 03:00:00|4385|4383|4385|4383|4385|4383|4385|4383|16
1690167900000|2023-07-24 03:05:00|||||||||1
1690168200000|2023-07-24 03:10:00|||||||||2
1690168500000|2023-07-24 03:15:00|4384|4382|4385|4383|4385|4383|4384|4382|95
1690168800000|2023-07-24 03:20:00|4384|4382|4385|4383|4385|4383|4384|4382|34
1690169100000|2023-07-24 03:25:00|4384|4382|4383|4381|4384|4382|4383|4381|404
1690169400000|2023-07-24 03:30:00|4382|4380|4382|4380|4383|4381|4382|4380|119
1690169700000|2023-07-24 03:35:00|||||||||147
1690170000000|2023-07-24 03:40:00|4381|4379|4381|4379|4381|4379|4381|4379|140
1690170300000|2023-07-24 03:45:00|||||||||15
1690170600000|2023-07-24 03:50:00|4382|4380|4381|4379|4382|4380|4381|4379|191
1690170900000|2023-07-24 03:55:00|||||||||29
1690171200000|2023-07-24 04:00:00|4382|4380|4382|4380|4382|4380|4382|4380|98
1690171500000|2023-07-24 04:05:00|4381|4379|4381|4379|4381|4379|4381|4379|32
1690171800000|2023-07-24 04:10:00|4382|4380|4382|4380|4382|4380|4382|4380|119
1690172400000|2023-07-24 04:20:00|4381|4379|4381|4379|4381|4379|4381|4379|35
1690172700000|2023-07-24 04:25:00|4380|4378|4381|4379|4381|4379|4380|4378|149
1690173000000|2023-07-24 04:30:00|||||||||1
1690173300000|2023-07-24 04:35:00|||||||||12
1690173600000|2023-07-24 04:40:00|||||||||14
1690173900000|2023-07-24 04:45:00|4380|4378|4380|4378|4380|4378|4380|4378|163
1690174200000|2023-07-24 04:50:00|4381|4379|4380|4378|4381|4379|4380|4378|504
1690174500000|2023-07-24 04:55:00|4381|4379|4381|4379|4381|4379|4381|4379|81
1690174800000|2023-07-24 05:00:00|4380|4378|4381|4379|4381|4379|4380|4378|425
1690175100000|2023-07-24 05:05:00|4380|4378|4380|4378|4380|4378|4380|4378|17
1690175400000|2023-07-24 05:10:00|4381|4379|4381|4379|4381|4379|4380|4378|107
1690175700000|2023-07-24 05:15:00|4380|4378|4380|4378|4381|4379|4380|4378|134
1690176000000|2023-07-24 05:20:00|||||||||8
1690176300000|2023-07-24 05:25:00|4379|4377|4379|4377|4380|4378|4379|4377|553
1690176600000|2023-07-24 05:30:00|4380|4378|4380|4378|4380|4378|4379|4377|51
1690176900000|2023-07-24 05:35:00|4381|4379|4379|4377|4381|4379|4379|4377|432
1690177200000|2023-07-24 05:40:00|4380|4378|4379|4377|4380|4378|4379|4377|358
1690177500000|2023-07-24 05:45:00|4378|4376|4377|4375|4378|4376|4377|4375|438
1690177800000|2023-07-24 05:50:00|4376|4374|4376|4374|4377|4375|4376|4374|452
1690178100000|2023-07-24 05:55:00|||||||||335
1690178400000|2023-07-24 06:00:00|4375.75|4374.25|4373.75|4372.25|4376.75|4375.25|4370.75|4369.25|3014
1690178700000|2023-07-24 06:05:00|4372.75|4371.25|4372.75|4371.25|4372.75|4371.25|4370.75|4369.25|914
1690179000000|2023-07-24 06:10:00|4371.75|4370.25|4371.75|4370.25|4372.75|4371.25|4370.75|4369.25|575
1690179300000|2023-07-24 06:15:00|4370.75|4369.25|4375.75|4374.25|4375.75|4374.25|4370.75|4369.25|1233
1690179600000|2023-07-24 06:20:00|4376.75|4375.25|4374.75|4373.25|4376.75|4375.25|4374.75|4373.25|956
1690179900000|2023-07-24 06:25:00|4373.75|4372.25|4371.75|4370.25|4375.25|4373.75|4371.75|4370.25|998
1690180200000|2023-07-24 06:30:00|4372.75|4371.25|4373.75|4372.25|4373.75|4372.25|4371.75|4370.25|1616
1690180500000|2023-07-24 06:35:00|4372.75|4371.25|4372.75|4371.25|4372.75|4371.25|4372.75|4371.25|309
1690180800000|2023-07-24 06:40:00|4373.75|4372.25|4369.75|4368.25|4373.75|4372.25|4369.75|4368.25|603
1690181100000|2023-07-24 06:45:00|4370.75|4369.25|4370.75|4369.25|4371.75|4370.25|4370.75|4369.25|964
1690181400000|2023-07-24 06:50:00|4371.75|4370.25|4369.75|4368.25|4372.75|4371.25|4369.75|4368.25|1700
1690181700000|2023-07-24 06:55:00|4368.75|4367.25|4368.75|4367.25|4369.75|4368.25|4367.75|4366.25|2227
1690182000000|2023-07-24 07:00:00|4369.75|4368.25|4370.75|4369.25|4377.75|4376.25|4368.75|4367.25|14274
1690182300000|2023-07-24 07:05:00|4369.75|4368.25|4373.75|4372.25|4377.75|4376.25|4369.75|4368.25|6267
1690182600000|2023-07-24 07:10:00|4375.75|4374.25|4369.75|4368.25|4376.75|4375.25|4369.75|4368.25|5343
1690182900000|2023-07-24 07:15:00|4371.75|4370.25|4374.25|4372.75|4376.25|4374.75|4367.75|4366.25|7367
1690183200000|2023-07-24 07:20:00|4373.25|4371.75|4375.25|4373.75|4375.25|4373.75|4372.25|4370.75|4605
1690183500000|2023-07-24 07:25:00|4376.25|4374.75|4377.25|4375.75|4378.25|4376.75|4376.25|4374.75|2644
1690183800000|2023-07-24 07:30:00|4376.75|4375.25|4365.25|4363.75|4377.25|4375.75|4365.25|4363.75|13369
1690184100000|2023-07-24 07:35:00|4364.25|4362.75|4368.25|4366.75|4370.25|4368.75|4363.25|4361.75|7670
1690184400000|2023-07-24 07:40:00|4369.01|4367.51|4372.01|4370.51|4373.01|4371.51|4369.01|4367.51|4188
1690184700000|2023-07-24 07:45:00|4371.01|4369.51|4375.01|4373.51|4375.01|4373.51|4371.01|4369.51|2439
1690185000000|2023-07-24 07:50:00|4376.01|4374.51|4378.01|4376.51|4379.01|4377.51|4375.01|4373.51|2886
1690185300000|2023-07-24 07:55:00|4377.01|4375.51|4378.01|4376.51|4379.01|4377.51|4376.01|4374.51|4400
1690185600000|2023-07-24 08:00:00|4377.01|4375.51|4372.01|4370.51|4378.01|4376.51|4371.01|4369.51|4574
1690185900000|2023-07-24 08:05:00|4371.51|4370.01|4370.01|4368.51|4372.01|4370.51|4370.01|4368.51|4278
1690186200000|2023-07-24 08:10:00|4371.01|4369.51|4374.01|4372.51|4375.01|4373.51|4371.01|4369.51|2489
1690186500000|2023-07-24 08:15:00|4373.01|4371.51|4373.01|4371.51|4374.01|4372.51|4372.01|4370.51|1352
1690186800000|2023-07-24 08:20:00|4374.01|4372.51|4374.01|4372.51|4374.01|4372.51|4370.01|4368.51|2372
1690187100000|2023-07-24 08:25:00|4375.01|4373.51|4378.01|4376.51|4379.01|4377.51|4375.01|4373.51|3689
1690187400000|2023-07-24 08:30:00|4379.01|4377.51|4382.01|4380.51|4382.01|4380.51|4379.01|4377.51|3830
1690187700000|2023-07-24 08:35:00|4383.01|4381.51|4381.01|4379.51|4383.01|4381.51|4380.01|4378.51|2194
1690188000000|2023-07-24 08:40:00|4380.01|4378.51|4379.01|4377.51|4380.01|4378.51|4378.01|4376.51|3656
1690188300000|2023-07-24 08:45:00|4380.01|4378.51|4380.01|4378.51|4380.01|4378.51|4380.01|4378.51|2566
1690188600000|2023-07-24 08:50:00|4381.01|4379.51|4380.01|4378.51|4381.01|4379.51|4380.01|4378.51|1900
1690188900000|2023-07-24 08:55:00|4381.01|4379.51|4381.01|4379.51|4381.01|4379.51|4380.01|4378.51|2445
1690189200000|2023-07-24 09:00:00|4382.01|4380.51|4382.01|4380.51|4382.01|4380.51|4382.01|4380.51|4222
1690189500000|2023-07-24 09:05:00|4381.01|4379.51|4380.01|4378.51|4381.01|4379.51|4380.01|4378.51|8962
1690189800000|2023-07-24 09:10:00|4381.01|4379.51|4382.01|4380.51|4383.01|4381.51|4381.01|4379.51|3064
1690190100000|2023-07-24 09:15:00|4381.01|4379.51|4385.01|4383.51|4385.01|4383.51|4381.01|4379.51|7738
1690190400000|2023-07-24 09:20:00|4384.01|4382.51|4385.01|4383.51|4386.01|4384.51|4384.01|4382.51|2970
1690190700000|2023-07-24 09:25:00|4384.01|4382.51|4384.01|4382.51|4385.01|4383.51|4383.01|4381.51|1363
1690191000000|2023-07-24 09:30:00|4383.01|4381.51|4382.01|4380.51|4383.01|4381.51|4382.01|4380.51|3556
1690191300000|2023-07-24 09:35:00|4381.01|4379.51|4382.01|4380.51|4383.01|4381.51|4381.01|4379.51|3424
1690191600000|2023-07-24 09:40:00|4381.01|4379.51|4381.01|4379.51|4381.01|4379.51|4380.01|4378.51|4266
1690191900000|2023-07-24 09:45:00|4380.01|4378.51|4382.01|4380.51|4382.01|4380.51|4380.01|4378.51|1819
1690192200000|2023-07-24 09:50:00|4381.01|4379.51|4383.01|4381.51|4383.01|4381.51|4381.01|4379.51|1693
1690192500000|2023-07-24 09:55:00|4382.01|4380.51|4382.01|4380.51|4382.01|4380.51|4381.01|4379.51|2412
1690192800000|2023-07-24 10:00:00|4381.01|4379.51|4382.01|4380.51|4383.01|4381.51|4380.01|4378.51|6021
1690193100000|2023-07-24 10:05:00|4381.51|4380.01|4382.01|4380.51|4382.01|4380.51|4380.01|4378.51|2184
1690193400000|2023-07-24 10:10:00|4381.01|4379.51|4382.01|4380.51|4382.01|4380.51|4381.01|4379.51|2005
1690193700000|2023-07-24 10:15:00|4383.01|4381.51|4382.01|4380.51|4383.01|4381.51|4382.01|4380.51|2795
1690194000000|2023-07-24 10:20:00|4381.01|4379.51|4380.01|4378.51|4382.01|4380.51|4380.01|4378.51|3184
1690194300000|2023-07-24 10:25:00|4381.01|4379.51|4383.01|4381.51|4383.01|4381.51|4381.01|4379.51|3492
1690194600000|2023-07-24 10:30:00|4382.01|4380.51|4383.01|4381.51|4384.01|4382.51|4382.01|4380.51|586
1690194900000|2023-07-24 10:35:00|4384.01|4382.51|4382.01|4380.51|4384.01|4382.51|4382.01|4380.51|436
1690195200000|2023-07-24 10:40:00|4381.01|4379.51|4381.01|4379.51|4382.01|4380.51|4381.01|4379.51|989
1690195500000|2023-07-24 10:45:00|4380.01|4378.51|4378.01|4376.51|4380.01|4378.51|4378.01|4376.51|1234
1690195800000|2023-07-24 10:50:00|4379.01|4377.51|4378.01|4376.51|4379.01|4377.51|4378.01|4376.51|1225
1690196100000|2023-07-24 10:55:00|4377.01|4375.51|4375.01|4373.51|4377.01|4375.51|4375.01|4373.51|2104
1690196400000|2023-07-24 11:00:00|4374.51|4373.01|4371.01|4369.51|4374.51|4373.01|4371.01|4369.51|3698
1690196700000|2023-07-24 11:05:00|4370.01|4368.51|4373.01|4371.51|4373.01|4371.51|4370.01|4368.51|2995
1690197000000|2023-07-24 11:10:00|4374.01|4372.51|4375.01|4373.51|4375.01|4373.51|4374.01|4372.51|3711
1690197300000|2023-07-24 11:15:00|4376.01|4374.51|4375.01|4373.51|4378.01|4376.51|4374.01|4372.51|3903
1690197600000|2023-07-24 11:20:00|4374.01|4372.51|4375.01|4373.51|4376.01|4374.51|4374.01|4372.51|1511
1690197900000|2023-07-24 11:25:00|4376.01|4374.51|4376.01|4374.51|4376.01|4374.51|4375.01|4373.51|904
1690198200000|2023-07-24 11:30:00|4375.01|4373.51|4373.01|4371.51|4375.01|4373.51|4373.01|4371.51|1662
1690198500000|2023-07-24 11:35:00|4374.01|4372.51|4373.01|4371.51|4374.01|4372.51|4372.01|4370.51|1392
1690198800000|2023-07-24 11:40:00|4373.17|4371.67|4373.17|4371.67|4373.17|4371.67|4371.17|4369.67|1120
1690199100000|2023-07-24 11:45:00|4372.17|4370.67|4372.17|4370.67|4372.17|4370.67|4372.17|4370.67|851
1690199400000|2023-07-24 11:50:00|4373.17|4371.67|4372.17|4370.67|4373.17|4371.67|4372.17|4370.67|946
1690199700000|2023-07-24 11:55:00|||||||||1140
1690200000000|2023-07-24 12:00:00|4371.17|4369.67|4371.17|4369.67|4371.17|4369.67|4371.17|4369.67|1334
1690200300000|2023-07-24 12:05:00|4370.67|4369.17|4371.17|4369.67|4371.17|4369.67|4370.67|4369.17|987
1690200600000|2023-07-24 12:10:00|4370.17|4368.67|4369.17|4367.67|4370.17|4368.67|4369.17|4367.67|3492
1690200900000|2023-07-24 12:15:00|4370.17|4368.67|4370.17|4368.67|4371.17|4369.67|4370.17|4368.67|1166
1690201200000|2023-07-24 12:20:00|||||||||1761
1690201500000|2023-07-24 12:25:00|4371.17|4369.67|4371.17|4369.67|4371.17|4369.67|4371.17|4369.67|1352
1690201800000|2023-07-24 12:30:00|4372.17|4370.67|4372.17|4370.67|4373.67|4372.17|4372.17|4370.67|2999
1690202100000|2023-07-24 12:35:00|4371.17|4369.67|4370.17|4368.67|4372.17|4370.67|4370.17|4368.67|2700
1690202400000|2023-07-24 12:40:00|4371.17|4369.67|4370.17|4368.67|4371.17|4369.67|4369.17|4367.67|3846
1690202700000|2023-07-24 12:45:00|4370.67|4369.17|4371.17|4369.67|4371.17|4369.67|4370.17|4368.67|2409
1690203000000|2023-07-24 12:50:00|4372.17|4370.67|4370.17|4368.67|4372.17|4370.67|4370.17|4368.67|3870
1690203300000|2023-07-24 12:55:00|4371.17|4369.67|4371.17|4369.67|4371.17|4369.67|4371.17|4369.67|1514
1690203600000|2023-07-24 13:00:00|4372.17|4370.67|4372.17|4370.67|4373.17|4371.67|4370.17|4368.67|3369
1690203900000|2023-07-24 13:05:00|4371.17|4369.67|4372.17|4370.67|4373.17|4371.67|4371.17|4369.67|2707
1690204200000|2023-07-24 13:10:00|4373.17|4371.67|4372.17|4370.67|4373.17|4371.67|4372.17|4370.67|2721
1690204500000|2023-07-24 13:15:00|4371.17|4369.67|4371.17|4369.67|4372.17|4370.67|4371.17|4369.67|3898
1690204800000|2023-07-24 13:20:00|4370.17|4368.67|4370.17|4368.67|4371.17|4369.67|4369.17|4367.67|3001
1690205100000|2023-07-24 13:25:00|4370.67|4369.17|4371.17|4369.67|4371.17|4369.67|4370.17|4368.67|3239
1690205400000|2023-07-24 13:30:00|4372.17|4370.67|4373.17|4371.67|4374.17|4372.67|4371.17|4369.67|4591
1690205700000|2023-07-24 13:35:00|4374.17|4372.67|4373.17|4371.67|4375.17|4373.67|4371.17|4369.67|3118
1690206000000|2023-07-24 13:40:00|4374.17|4372.67|4376.17|4374.67|4376.17|4374.67|4374.17|4372.67|2381
1690206300000|2023-07-24 13:45:00|4375.17|4373.67|4374.17|4372.67|4377.17|4375.67|4372.17|4370.67|4427
1690206600000|2023-07-24 13:50:00|4373.17|4371.67|4371.17|4369.67|4374.17|4372.67|4370.17|4368.67|4341
1690206900000|2023-07-24 13:55:00|4370.17|4368.67|4371.17|4369.67|4372.17|4370.67|4367.17|4365.67|4120
1690207200000|2023-07-24 14:00:00|4372.17|4370.67|4371.17|4369.67|4373.17|4371.67|4370.17|4368.67|3152
1690207500000|2023-07-24 14:05:00|4370.17|4368.67|4372.17|4370.67|4373.17|4371.67|4370.17|4368.67|3021
1690207800000|2023-07-24 14:10:00|4371.84|4370.34|4377.84|4376.34|4377.84|4376.34|4371.84|4370.34|4310
1690208100000|2023-07-24 14:15:00|4376.84|4375.34|4378.84|4377.34|4379.84|4378.34|4376.84|4375.34|3493
1690208400000|2023-07-24 14:20:00|4377.84|4376.34|4377.84|4376.34|4378.84|4377.34|4376.84|4375.34|1972
1690208700000|2023-07-24 14:25:00|4376.84|4375.34|4375.84|4374.34|4377.84|4376.34|4375.84|4374.34|3761
1690209000000|2023-07-24 14:30:00|4376.84|4375.34|4376.84|4375.34|4376.84|4375.34|4375.84|4374.34|2639
1690209300000|2023-07-24 14:35:00|4375.84|4374.34|4375.84|4374.34|4377.84|4376.34|4375.84|4374.34|1656
1690209600000|2023-07-24 14:40:00|4376.84|4375.34|4378.84|4377.34|4379.84|4378.34|4376.84|4375.34|2028
1690209900000|2023-07-24 14:45:00|4379.84|4378.34|4379.84|4378.34|4380.84|4379.34|4378.84|4377.34|2881
1690210200000|2023-07-24 14:50:00|4380.84|4379.34|4382.84|4381.34|4382.84|4381.34|4378.84|4377.34|2813
1690210500000|2023-07-24 14:55:00|4381.84|4380.34|4382.84|4381.34|4382.84|4381.34|4380.84|4379.34|2551
1690210800000|2023-07-24 15:00:00|4381.84|4380.34|4382.84|4381.34|4382.84|4381.34|4381.84|4380.34|4735
1690211100000|2023-07-24 15:05:00|4381.84|4380.34|4381.84|4380.34|4382.84|4381.34|4380.84|4379.34|7346
1690211400000|2023-07-24 15:10:00|4382.84|4381.34|4385.84|4384.34|4385.84|4384.34|4382.84|4381.34|7504
1690211700000|2023-07-24 15:15:00|4384.84|4383.34|4384.84|4383.34|4385.84|4384.34|4383.84|4382.34|5538
1690212000000|2023-07-24 15:20:00|4385.84|4384.34|4386.84|4385.34|4387.84|4386.34|4385.84|4384.34|10387
1690212300000|2023-07-24 15:25:00|4387.84|4386.34|4385.84|4384.34|4387.84|4386.34|4385.84|4384.34|17287
1690212600000|2023-07-24 15:30:00|4384.84|4383.34|4383.84|4382.34|4384.84|4383.34|4383.84|4382.34|23474
1690212900000|2023-07-24 15:35:00|4384.84|4383.34|4384.84|4383.34|4385.84|4384.34|4383.84|4382.34|19094
1690213200000|2023-07-24 15:40:00|||||||||2788
1690213500000|2023-07-24 15:45:00|4385.84|4384.34|4385.84|4384.34|4385.84|4384.34|4384.84|4383.34|12366
1690213800000|2023-07-24 15:50:00|4384.84|4383.34|4385.84|4384.34|4386.84|4385.34|4384.84|4383.34|6371
1690214100000|2023-07-24 15:55:00|4384.84|4383.34|4384.84|4383.34|4385.84|4384.34|4383.84|4382.34|2026
1690214400000|2023-07-24 16:00:00|4385.84|4384.34|4385.84|4384.34|4385.84|4384.34|4384.84|4383.34|1777
1690214700000|2023-07-24 16:05:00|4384.84|4383.34|4384.84|4383.34|4385.84|4384.34|4384.84|4383.34|1471
1690215000000|2023-07-24 16:10:00|4384.34|4382.84|4386.84|4385.34|4386.84|4385.34|4383.84|4382.34|3534
1690215300000|2023-07-24 16:15:00|4385.84|4384.34|4386.84|4385.34|4387.84|4386.34|4385.84|4384.34|6087
1690215600000|2023-07-24 16:20:00|||||||||1553
1690215900000|2023-07-24 16:25:00|4387.84|4386.34|4387.84|4386.34|4387.84|4386.34|4386.84|4385.34|3484
1690216200000|2023-07-24 16:30:00|4388.34|4386.84|4387.84|4386.34|4388.84|4387.34|4387.84|4386.34|3930
1690216500000|2023-07-24 16:35:00|4388.84|4387.34|4388.84|4387.34|4388.84|4387.34|4387.84|4386.34|630
1690216800000|2023-07-24 16:40:00|4387.84|4386.34|4387.84|4386.34|4388.84|4387.34|4387.84|4386.34|738
1690217100000|2023-07-24 16:45:00|4388.84|4387.34|4388.84|4387.34|4388.84|4387.34|4388.34|4386.84|798
1690217400000|2023-07-24 16:50:00|4387.84|4386.34|4387.84|4386.34|4387.84|4386.34|4386.84|4385.34|405
1690217700000|2023-07-24 16:55:00|4388.84|4387.34|4387.84|4386.34|4388.84|4387.34|4387.84|4386.34|620
1690218000000|2023-07-24 17:00:00|4388.84|4387.34|4387.84|4386.34|4388.84|4387.34|4387.84|4386.34|110
1690218300000|2023-07-24 17:05:00|4387.34|4385.84|4387.84|4386.34|4387.84|4386.34|4386.84|4385.34|453
1690218600000|2023-07-24 17:10:00|4388.84|4387.34|4388.84|4387.34|4388.84|4387.34|4387.84|4386.34|245
1690218900000|2023-07-24 17:15:00|4387.84|4386.34|4387.84|4386.34|4387.84|4386.34|4387.84|4386.34|103
1690219200000|2023-07-24 17:20:00|4388.84|4387.34|4388.84|4387.34|4388.84|4387.34|4387.84|4386.34|344
1690219500000|2023-07-24 17:25:00|||||||||124
1690219800000|2023-07-24 17:30:00|4389.84|4388.34|4385.84|4384.34|4389.84|4388.34|4384.84|4383.34|2076
1690220100000|2023-07-24 17:35:00|4384.84|4383.34|4386.84|4385.34|4386.84|4385.34|4384.84|4383.34|1288
1690220400000|2023-07-24 17:40:00|4385.84|4384.34|4385.84|4384.34|4385.84|4384.34|4385.84|4384.34|90
1690220700000|2023-07-24 17:45:00|4386.84|4385.34|4386.84|4385.34|4386.84|4385.34|4386.84|4385.34|153
1690221000000|2023-07-24 17:50:00|4386.34|4384.84|4386.84|4385.34|4386.84|4385.34|4385.84|4384.34|535
1690221300000|2023-07-24 17:55:00|4386.34|4384.84|4386.84|4385.34|4386.84|4385.34|4385.84|4384.34|318
1690221600000|2023-07-24 18:00:00|4387.84|4386.34|4387.84|4386.34|4387.84|4386.34|4386.84|4385.34|412
1690221900000|2023-07-24 18:05:00|||||||||14
1690222200000|2023-07-24 18:10:00|4388.84|4387.34|4387.84|4386.34|4388.84|4387.34|4387.84|4386.34|511
1690222500000|2023-07-24 18:15:00|||||||||608
1690222800000|2023-07-24 18:20:00|||||||||48
1690223100000|2023-07-24 18:25:00|4386.84|4385.34|4386.84|4385.34|4386.84|4385.34|4386.84|4385.34|198
1690223400000|2023-07-24 18:30:00|4385.84|4384.34|4385.84|4384.34|4385.84|4384.34|4385.84|4384.34|273
1690223700000|2023-07-24 18:35:00|||||||||30
1690224000000|2023-07-24 18:40:00|4384.84|4383.34|4384.84|4383.34|4384.84|4383.34|4383.84|4382.34|455
1690224300000|2023-07-24 18:45:00|4383.84|4382.34|4384.84|4383.34|4384.84|4383.34|4383.84|4382.34|456
1690224600000|2023-07-24 18:50:00|4385.34|4383.84|4384.84|4383.34|4385.84|4384.34|4384.84|4383.34|253
1690224900000|2023-07-24 18:55:00|||||||||204
1690225200000|2023-07-24 19:00:00|4385.34|4383.84|4384.84|4383.34|4385.84|4384.34|4384.84|4383.34|498
1690225500000|2023-07-24 19:05:00|4385.84|4384.34|4384.84|4383.34|4385.84|4384.34|4384.84|4383.34|160
1690225800000|2023-07-24 19:10:00|4383.84|4382.34|4383.84|4382.34|4384.84|4383.34|4383.84|4382.34|239
1690226100000|2023-07-24 19:15:00|4384.84|4383.34|4385.84|4384.34|4385.84|4384.34|4384.84|4383.34|190
1690226400000|2023-07-24 19:20:00|4384.84|4383.34|4384.84|4383.34|4385.84|4384.34|4384.84|4383.34|108
1690226700000|2023-07-24 19:25:00|4383.84|4382.34|4382.84|4381.34|4384.84|4383.34|4382.84|4381.34|388
1690227000000|2023-07-24 19:30:00|4383.84|4382.34|4382.84|4381.34|4383.84|4382.34|4382.84|4381.34|282
1690227300000|2023-07-24 19:35:00|4383.84|4382.34|4383.84|4382.34|4383.84|4382.34|4383.84|4382.34|84
1690227600000|2023-07-24 19:40:00|4382.84|4381.34|4384.84|4383.34|4384.84|4383.34|4382.84|4381.34|432
1690227900000|2023-07-24 19:45:00|4383.84|4382.34|4384.84|4383.34|4384.84|4383.34|4383.84|4382.34|265
1690228200000|2023-07-24 19:50:00|4383.84|4382.34|4383.84|4382.34|4384.84|4383.34|4383.84|4382.34|1296
1690228500000|2023-07-24 19:55:00|4384.84|4383.34|4385.84|4384.34|4385.84|4384.34|4383.84|4382.34|1535
1690228800000|2023-07-24 20:00:00|4387.09|4384.09|4387.29|4384.29|4387.79|4384.79|4385.59|4382.59|61
1690229100000|2023-07-24 20:05:00|4387.59|4384.59|4387.59|4384.59|4388.79|4385.79|4387.29|4384.29|0
1690229400000|2023-07-24 20:10:00|4387.29|4384.29|4387.09|4384.09|4387.79|4384.79|4386.79|4383.79|0
1690229700000|2023-07-24 20:15:00|4387.29|4384.29|4387.79|4384.79|4387.79|4384.79|4387.09|4384.09|0
1690230000000|2023-07-24 20:20:00|4387.99|4384.99|4388.49|4385.49|4388.49|4385.49|4387.79|4384.79|0
1690230300000|2023-07-24 20:25:00|4388.29|4385.29|4388.49|4385.49|4388.49|4385.49|4388.29|4385.29|0
1690230600000|2023-07-24 20:30:00|4388.29|4385.29|4388.99|4385.99|4389.19|4386.19|4388.29|4385.29|0
1690230900000|2023-07-24 20:35:00|4388.79|4385.79|4388.49|4385.49|4388.79|4385.79|4388.29|4385.29|0
1690231200000|2023-07-24 20:40:00|4388.59|4385.59|4389.49|4386.49|4389.49|4386.49|4388.49|4385.49|0
1690231500000|2023-07-24 20:45:00|4389.19|4386.19|4388.49|4385.49|4389.49|4386.49|4388.49|4385.49|0
1690231800000|2023-07-24 20:50:00|4388.59|4385.59|4389.49|4386.49|4389.69|4386.69|4388.29|4385.29|0
1690232100000|2023-07-24 20:55:00|4389.19|4386.19|4388.29|4385.29|4389.49|4386.49|4388.19|4385.19|0
1690232400000|2023-07-24 21:00:00|4388.39|4385.39|4388.69|4385.69|4388.69|4385.69|4388.39|4385.39|0
1690232700000|2023-07-24 21:05:00|4388.59|4385.59|4388.69|4385.69|4388.79|4385.79|4388.19|4385.19|0
1690233000000|2023-07-24 21:10:00|4388.79|4385.79|4388.59|4385.59|4388.79|4385.79|4388.59|4385.59|0
1690233300000|2023-07-24 21:15:00|4388.69|4385.69|4388.59|4385.59|4388.69|4385.69|4388.49|4385.49|0
1690233900000|2023-07-24 21:25:00|4388.69|4385.69|4388.79|4385.79|4388.79|4385.79|4388.59|4385.59|0
1690234200000|2023-07-24 21:30:00|4388.59|4385.59|4388.59|4385.59|4388.69|4385.69|4388.59|4385.59|0
1690234500000|2023-07-24 21:35:00|4388.69|4385.69|4388.69|4385.69|4388.69|4385.69|4388.69|4385.69|0
1690235100000|2023-07-24 21:45:00|4388.59|4385.59|4388.59|4385.59|4388.69|4385.69|4388.59|4385.59|0
1690235400000|2023-07-24 21:50:00|4388.49|4385.49|4388.59|4385.59|4388.59|4385.59|4388.49|4385.49|0
1690235700000|2023-07-24 21:55:00|4388.49|4385.49|4388.59|4385.59|4388.59|4385.59|4388.49|4385.49|0
1690236000000|2023-07-24 22:00:00|4387.89|4384.89|4387.79|4384.79|4388.19|4385.19|4386.79|4383.79|0
1690236300000|2023-07-24 22:05:00|4387.89|4384.89|4387.99|4384.99|4388.29|4385.29|4387.59|4384.59|0
1690236600000|2023-07-24 22:10:00|4388.19|4385.19|4387.59|4384.59|4388.49|4385.49|4387.59|4384.59|0
1690236900000|2023-07-24 22:15:00|4387.69|4384.69|4387.09|4384.09|4387.99|4384.99|4387.09|4384.09|0
1690237200000|2023-07-24 22:20:00|4387.29|4384.29|4387.29|4384.29|4387.59|4384.59|4387.09|4384.09|0
1690237500000|2023-07-24 22:25:00|4387.39|4384.39|4387.29|4384.29|4387.59|4384.59|4387.09|4384.09|0
1690237800000|2023-07-24 22:30:00|4387.59|4384.59|4387.09|4384.09|4387.59|4384.59|4387.09|4384.09|0
1690238100000|2023-07-24 22:35:00|4387.19|4384.19|4387.09|4384.09|4387.29|4384.29|4387.09|4384.09|0
1690238400000|2023-07-24 22:40:00|4387.19|4384.19|4387.09|4384.09|4387.29|4384.29|4387.09|4384.09|0
1690238700000|2023-07-24 22:45:00|4387.19|4384.19|4387.09|4384.09|4387.29|4384.29|4386.79|4383.79|0
1690239000000|2023-07-24 22:50:00|4386.99|4383.99|4387.09|4384.09|4387.09|4384.09|4386.79|4383.79|0
1690239300000|2023-07-24 22:55:00|4387.19|4384.19|4387.29|4384.29|4387.59|4384.59|4387.19|4384.19|0
1690239600000|2023-07-24 23:00:00|4387.09|4384.09|4387.09|4384.09|4387.59|4384.59|4387.09|4384.09|0
1690239900000|2023-07-24 23:05:00|4387.29|4384.29|4387.09|4384.09|4387.29|4384.29|4387.09|4384.09|0
1690240200000|2023-07-24 23:10:00|4387.19|4384.19|4387.09|4384.09|4387.59|4384.59|4386.59|4383.59|0
1690240500000|2023-07-24 23:15:00|4387.29|4384.29|4387.39|4384.39|4387.59|4384.59|4387.29|4384.29|0
1690240800000|2023-07-24 23:20:00|4387.59|4384.59|4388.49|4385.49|4388.49|4385.49|4387.59|4384.59|0
1690241100000|2023-07-24 23:25:00|4388.29|4385.29|4388.49|4385.49|4388.49|4385.49|4388.29|4385.29|0
1690241400000|2023-07-24 23:30:00|4388.79|4385.79|4388.49|4385.49|4388.99|4385.99|4388.49|4385.49|0
1690241700000|2023-07-24 23:35:00|4388.59|4385.59|4388.49|4385.49|4388.79|4385.79|4388.49|4385.49|0
1690242000000|2023-07-24 23:40:00|4388.59|4385.59|4388.49|4385.49|4388.59|4385.59|4388.29|4385.29|0
1690242300000|2023-07-24 23:45:00|4388.39|4385.39|4388.79|4385.79|4388.79|4385.79|4388.29|4385.29|0
1690242600000|2023-07-24 23:50:00|4388.59|4385.59|4388.29|4385.29|4388.59|4385.59|4387.99|4384.99|0
1690242900000|2023-07-24 23:55:00|4388.19|4385.19|4388.1|4385.1|4388.19|4385.19|4387.59|4384.59|0
1690243200000|2023-07-25 00:00:00|4387.9|4384.9|4388.1|4385.1|4388.3|4385.3|4387.6|4384.6|0
1690243500000|2023-07-25 00:05:00|4387.9|4384.9|4386.2|4383.2|4388.1|4385.1|4385.9|4382.9|0
1690243800000|2023-07-25 00:10:00|4386.3|4383.3|4385.5|4382.5|4386.4|4383.4|4385.5|4382.5|0
1690244100000|2023-07-25 00:15:00|4385.2|4382.2|4379.4|4377.4|4385.2|4382.2|4378.4|4376.4|708
1690244400000|2023-07-25 00:20:00|4380.4|4378.4|4379.4|4377.4|4380.4|4378.4|4379.4|4377.4|83
1690244700000|2023-07-25 00:25:00|4379.9|4377.9|4379.4|4377.4|4380.4|4378.4|4379.4|4377.4|103
1690245000000|2023-07-25 00:30:00|4380.4|4378.4|4379.4|4377.4|4380.4|4378.4|4379.4|4377.4|23
1690245300000|2023-07-25 00:35:00|4380.4|4378.4|4380.4|4378.4|4380.4|4378.4|4380.4|4378.4|44
1690245600000|2023-07-25 00:40:00|4379.4|4377.4|4380.4|4378.4|4380.4|4378.4|4379.4|4377.4|216
1690245900000|2023-07-25 00:45:00|4379.9|4377.9|4379.4|4377.4|4379.9|4377.9|4379.4|4377.4|14
1690246200000|2023-07-25 00:50:00|4380.4|4378.4|4379.4|4377.4|4380.4|4378.4|4379.4|4377.4|197
1690246500000|2023-07-25 00:55:00|4380.4|4378.4|4380.4|4378.4|4381.4|4379.4|4380.4|4378.4|339
1690246800000|2023-07-25 01:00:00|||||||||17
1690247100000|2023-07-25 01:05:00|||||||||18
1690247400000|2023-07-25 01:10:00|4379.4|4377.4|4379.4|4377.4|4379.4|4377.4|4379.4|4377.4|191
1690247700000|2023-07-25 01:15:00|4380.4|4378.4|4380.4|4378.4|4381.4|4379.4|4379.4|4377.4|325
1690248000000|2023-07-25 01:20:00|4379.4|4377.4|4379.4|4377.4|4379.4|4377.4|4377.4|4375.4|117
1690248300000|2023-07-25 01:25:00|4380.4|4378.4|4380.4|4378.4|4381.4|4379.4|4380.4|4378.4|302
1690248600000|2023-07-25 01:30:00|4381.4|4379.4|4380.4|4378.4|4381.4|4379.4|4379.4|4377.4|65
1690248900000|2023-07-25 01:35:00|4379.4|4377.4|4382.4|4380.4|4382.4|4380.4|4379.4|4377.4|189
1690249200000|2023-07-25 01:40:00|4381.4|4379.4|4379.9|4377.9|4382.4|4380.4|4379.9|4377.9|451
1690249500000|2023-07-25 01:45:00|4379.4|4377.4|4379.4|4377.4|4380.4|4378.4|4378.4|4376.4|253
1690249800000|2023-07-25 01:50:00|4378.9|4376.9|4380.4|4378.4|4380.4|4378.4|4378.4|4376.4|23
1690250100000|2023-07-25 01:55:00|4379.4|4377.4|4379.4|4377.4|4380.4|4378.4|4379.4|4377.4|77
1690250400000|2023-07-25 02:00:00|4380.4|4378.4|4380.4|4378.4|4380.4|4378.4|4379.4|4377.4|86
1690250700000|2023-07-25 02:05:00|4379.9|4377.9|4379.4|4377.4|4380.4|4378.4|4379.4|4377.4|13
1690251000000|2023-07-25 02:10:00|4378.4|4376.4|4379.4|4377.4|4379.4|4377.4|4378.4|4376.4|166
1690251300000|2023-07-25 02:15:00|||||||||11
1690251600000|2023-07-25 02:20:00|4378.4|4376.4|4379.4|4377.4|4379.4|4377.4|4378.4|4376.4|37
1690251900000|2023-07-25 02:25:00|||||||||9
1690252200000|2023-07-25 02:30:00|4380.4|4378.4|4380.4|4378.4|4381.4|4379.4|4380.4|4378.4|253
1690252500000|2023-07-25 02:35:00|4381.4|4379.4|4381.4|4379.4|4381.4|4379.4|4380.4|4378.4|85
1690252800000|2023-07-25 02:40:00|4380.4|4378.4|4380.4|4378.4|4381.4|4379.4|4380.4|4378.4|59
1690253100000|2023-07-25 02:45:00|||||||||48
1690253400000|2023-07-25 02:50:00|4381.4|4379.4|4381.4|4379.4|4381.4|4379.4|4380.4|4378.4|169
1690253700000|2023-07-25 02:55:00|4380.4|4378.4|4380.4|4378.4|4381.4|4379.4|4380.4|4378.4|106
1690254300000|2023-07-25 03:05:00|4379.4|4377.4|4380.4|4378.4|4380.4|4378.4|4379.4|4377.4|66
1690254600000|2023-07-25 03:10:00|4379.4|4377.4|4380.4|4378.4|4380.4|4378.4|4379.4|4377.4|35
1690254900000|2023-07-25 03:15:00|4379.4|4377.4|4380.4|4378.4|4380.4|4378.4|4379.4|4377.4|112
1690255200000|2023-07-25 03:20:00|||||||||1
1690255800000|2023-07-25 03:30:00|4379.4|4377.4|4379.4|4377.4|4380.4|4378.4|4379.4|4377.4|120
1690256100000|2023-07-25 03:35:00|4380.4|4378.4|4380.4|4378.4|4380.4|4378.4|4380.4|4378.4|18
1690256400000|2023-07-25 03:40:00|||||||||6
1690256700000|2023-07-25 03:45:00|4379.4|4377.4|4379.4|4377.4|4379.4|4377.4|4378.4|4376.4|43
1690257000000|2023-07-25 03:50:00|4378.4|4376.4|4379.4|4377.4|4379.4|4377.4|4378.4|4376.4|105
1690257300000|2023-07-25 03:55:00|4379.9|4377.9|4380.4|4378.4|4380.4|4378.4|4379.4|4377.4|19
1690257600000|2023-07-25 04:00:00|4379.4|4377.4|4379.4|4377.4|4379.4|4377.4|4379.4|4377.4|34
1690257900000|2023-07-25 04:05:00|4380.4|4378.4|4380.4|4378.4|4380.4|4378.4|4380.4|4378.4|21
1690258500000|2023-07-25 04:15:00|4379.4|4377.4|4379.4|4377.4|4379.4|4377.4|4379.4|4377.4|39
1690258800000|2023-07-25 04:20:00|||||||||140
1690259100000|2023-07-25 04:25:00|4380.4|4378.4|4380.4|4378.4|4380.4|4378.4|4380.4|4378.4|193
1690259400000|2023-07-25 04:30:00|||||||||49
1690260300000|2023-07-25 04:45:00|4381.4|4379.4|4381.4|4379.4|4381.4|4379.4|4381.4|4379.4|102
1690260600000|2023-07-25 04:50:00|4380.4|4378.4|4380.4|4378.4|4381.4|4379.4|4380.4|4378.4|233
1690260900000|2023-07-25 04:55:00|4379.9|4377.9|4380.4|4378.4|4380.4|4378.4|4379.9|4377.9|145
1690261200000|2023-07-25 05:00:00|4379.4|4377.4|4379.4|4377.4|4379.4|4377.4|4379.4|4377.4|159
1690261500000|2023-07-25 05:05:00|4380.4|4378.4|4379.4|4377.4|4380.4|4378.4|4379.4|4377.4|272
1690261800000|2023-07-25 05:10:00|4380.4|4378.4|4380.4|4378.4|4380.4|4378.4|4379.4|4377.4|545
1690262100000|2023-07-25 05:15:00|4379.9|4377.9|4380.4|4378.4|4380.4|4378.4|4379.9|4377.9|111
1690262400000|2023-07-25 05:20:00|4379.4|4377.4|4380.4|4378.4|4380.4|4378.4|4379.4|4377.4|60
1690262700000|2023-07-25 05:25:00|4379.9|4377.9|4380.4|4378.4|4380.4|4378.4|4379.4|4377.4|67
1690263000000|2023-07-25 05:30:00|||||||||16
1690263300000|2023-07-25 05:35:00|4381.4|4379.4|4381.4|4379.4|4381.4|4379.4|4381.4|4379.4|79
1690263600000|2023-07-25 05:40:00|4380.4|4378.4|4381.4|4379.4|4381.4|4379.4|4380.4|4378.4|92
1690263900000|2023-07-25 05:45:00|4380.4|4378.4|4381.4|4379.4|4381.4|4379.4|4380.4|4378.4|94
1690264200000|2023-07-25 05:50:00|4380.4|4378.4|4382.4|4380.4|4382.4|4380.4|4380.4|4378.4|601
1690264500000|2023-07-25 05:55:00|4383.4|4381.4|4384.4|4382.4|4384.4|4382.4|4382.4|4380.4|636
1690264800000|2023-07-25 06:00:00|4384.15|4382.65|4383.15|4381.65|4384.15|4382.65|4380.15|4378.65|2182
1690265100000|2023-07-25 06:05:00|4384.15|4382.65|4385.15|4383.65|4385.15|4383.65|4383.15|4381.65|1196
1690265400000|2023-07-25 06:10:00|4386.15|4384.65|4385.15|4383.65|4386.15|4384.65|4385.15|4383.65|412
1690265700000|2023-07-25 06:15:00|4384.15|4382.65|4388.15|4386.65|4389.15|4387.65|4384.15|4382.65|958
1690266000000|2023-07-25 06:20:00|4389.15|4387.65|4390.15|4388.65|4390.15|4388.65|4388.15|4386.65|700
1690266300000|2023-07-25 06:25:00|4391.15|4389.65|4394.15|4392.65|4395.15|4393.65|4391.15|4389.65|1691
1690266600000|2023-07-25 06:30:00|4393.15|4391.65|4393.15|4391.65|4395.15|4393.65|4393.15|4391.65|872
1690266900000|2023-07-25 06:35:00|4392.15|4390.65|4394.15|4392.65|4394.15|4392.65|4391.15|4389.65|1512
1690267200000|2023-07-25 06:40:00|4393.15|4391.65|4392.15|4390.65|4393.15|4391.65|4392.15|4390.65|651
1690267500000|2023-07-25 06:45:00|4393.15|4391.65|4395.15|4393.65|4395.15|4393.65|4393.15|4391.65|598
1690267800000|2023-07-25 06:50:00|4394.15|4392.65|4395.15|4393.65|4396.15|4394.65|4393.15|4391.65|1487
1690268100000|2023-07-25 06:55:00|4394.15|4392.65|4392.15|4390.65|4395.15|4393.65|4392.15|4390.65|1976
1690268400000|2023-07-25 07:00:00|4393.15|4391.65|4391.15|4389.65|4394.15|4392.65|4386.15|4384.65|16823
1690268700000|2023-07-25 07:05:00|4392.15|4390.65|4382.55|4381.05|4392.45|4390.95|4381.55|4380.05|8284
1690269000000|2023-07-25 07:10:00|4382.05|4380.55|4382.55|4381.05|4385.55|4384.05|4381.55|4380.05|4293
1690269300000|2023-07-25 07:15:00|4383.55|4382.05|4382.55|4381.05|4386.55|4385.05|4382.55|4381.05|3707
1690269600000|2023-07-25 07:20:00|4381.55|4380.05|4382.55|4381.05|4384.55|4383.05|4380.55|4379.05|2898
1690269900000|2023-07-25 07:25:00|4381.55|4380.05|4376.55|4375.05|4381.55|4380.05|4375.55|4374.05|3988
1690270200000|2023-07-25 07:30:00|4377.55|4376.05|4375.55|4374.05|4377.55|4376.05|4375.55|4374.05|6994
1690270500000|2023-07-25 07:35:00|4376.55|4375.05|4375.55|4374.05|4378.55|4377.05|4374.55|4373.05|3742
1690270800000|2023-07-25 07:40:00|4375.95|4374.45|4375.95|4374.45|4376.95|4375.45|4373.95|4372.45|5002
1690271100000|2023-07-25 07:45:00|4374.95|4373.45|4377.95|4376.45|4378.95|4377.45|4374.95|4373.45|3447
1690271400000|2023-07-25 07:50:00|4376.95|4375.45|4377.95|4376.45|4379.95|4378.45|4376.95|4375.45|2714
1690271700000|2023-07-25 07:55:00|4378.95|4377.45|4379.95|4378.45|4382.95|4381.45|4377.95|4376.45|2284
1690272000000|2023-07-25 08:00:00|4380.95|4379.45|4380.95|4379.45|4380.95|4379.45|4378.95|4377.45|4148
1690272300000|2023-07-25 08:05:00|4379.95|4378.45|4381.95|4380.45|4381.95|4380.45|4377.95|4376.45|3546
1690272600000|2023-07-25 08:10:00|4382.95|4381.45|4385.95|4384.45|4386.95|4385.45|4382.95|4381.45|3515
1690272900000|2023-07-25 08:15:00|4386.95|4385.45|4387.95|4386.45|4387.95|4386.45|4384.95|4383.45|3289
1690273200000|2023-07-25 08:20:00|4388.95|4387.45|4387.95|4386.45|4389.95|4388.45|4387.95|4386.45|11792
1690273500000|2023-07-25 08:25:00|4388.95|4387.45|4389.95|4388.45|4389.95|4388.45|4386.95|4385.45|3223
1690273800000|2023-07-25 08:30:00|4390.95|4389.45|4391.95|4390.45|4392.95|4391.45|4390.95|4389.45|2195
1690274100000|2023-07-25 08:35:00|4390.95|4389.45|4392.95|4391.45|4392.95|4391.45|4390.95|4389.45|3123
1690274400000|2023-07-25 08:40:00|4393.95|4392.45|4392.95|4391.45|4394.95|4393.45|4392.95|4391.45|3556
1690274700000|2023-07-25 08:45:00|4393.95|4392.45|4393.95|4392.45|4394.95|4393.45|4392.95|4391.45|4303
1690275000000|2023-07-25 08:50:00|4392.95|4391.45|4392.95|4391.45|4394.95|4393.45|4392.95|4391.45|3343
1690275300000|2023-07-25 08:55:00|4392.45|4390.95|4389.95|4388.45|4392.95|4391.45|4388.95|4387.45|3529
1690275600000|2023-07-25 09:00:00|4388.95|4387.45|4390.95|4389.45|4390.95|4389.45|4388.95|4387.45|1965
1690275900000|2023-07-25 09:05:00|4390.45|4388.95|4389.95|4388.45|4390.45|4388.95|4388.95|4387.45|9546
1690276200000|2023-07-25 09:10:00|4388.95|4387.45|4388.95|4387.45|4388.95|4387.45|4387.95|4386.45|1867
1690276500000|2023-07-25 09:15:00|4389.95|4388.45|4388.95|4387.45|4389.95|4388.45|4386.95|4385.45|10407
1690276800000|2023-07-25 09:20:00|4387.95|4386.45|4387.95|4386.45|4388.95|4387.45|4386.95|4385.45|1491
1690277100000|2023-07-25 09:25:00|4387.45|4385.95|4387.95|4386.45|4387.95|4386.45|4386.95|4385.45|1921
1690277400000|2023-07-25 09:30:00|4388.95|4387.45|4389.95|4388.45|4389.95|4388.45|4388.95|4387.45|424
1690277700000|2023-07-25 09:35:00|4388.95|4387.45|4392.95|4391.45|4392.95|4391.45|4388.95|4387.45|1513
1690278000000|2023-07-25 09:40:00|4393.95|4392.45|4394.95|4393.45|4394.95|4393.45|4392.95|4391.45|1787
1690278300000|2023-07-25 09:45:00|4395.95|4394.45|4394.95|4393.45|4395.95|4394.45|4394.95|4393.45|1692
1690278600000|2023-07-25 09:50:00|4395.95|4394.45|4396.95|4395.45|4397.95|4396.45|4395.95|4394.45|1912
1690278900000|2023-07-25 09:55:00|4397.95|4396.45|4396.95|4395.45|4397.95|4396.45|4396.95|4395.45|3616
1690279200000|2023-07-25 10:00:00|4397.95|4396.45|4396.95|4395.45|4397.95|4396.45|4395.95|4394.45|4673
1690279500000|2023-07-25 10:05:00|4395.95|4394.45|4394.95|4393.45|4396.95|4395.45|4393.95|4392.45|4007
1690279800000|2023-07-25 10:10:00|4393.95|4392.45|4391.95|4390.45|4393.95|4392.45|4390.95|4389.45|3038
1690280100000|2023-07-25 10:15:00|4392.95|4391.45|4393.95|4392.45|4393.95|4392.45|4392.95|4391.45|2676
1690280400000|2023-07-25 10:20:00|4392.95|4391.45|4392.95|4391.45|4392.95|4391.45|4391.95|4390.45|1162
1690280700000|2023-07-25 10:25:00|4393.95|4392.45|4392.95|4391.45|4393.95|4392.45|4392.95|4391.45|825
1690281000000|2023-07-25 10:30:00|4393.95|4392.45|4392.95|4391.45|4394.95|4393.45|4391.95|4390.45|1206
1690281300000|2023-07-25 10:35:00|4391.95|4390.45|4393.95|4392.45|4393.95|4392.45|4391.95|4390.45|1482
1690281600000|2023-07-25 10:40:00|4392.95|4391.45|4394.95|4393.45|4394.95|4393.45|4392.95|4391.45|1059
1690281900000|2023-07-25 10:45:00|4395.95|4394.45|4395.95|4394.45|4395.95|4394.45|4395.95|4394.45|503
1690282200000|2023-07-25 10:50:00|4396.95|4395.45|4396.95|4395.45|4396.95|4395.45|4395.95|4394.45|2684
1690282500000|2023-07-25 10:55:00|4397.95|4396.45|4395.95|4394.45|4397.95|4396.45|4395.95|4394.45|3255
1690282800000|2023-07-25 11:00:00|4396.95|4395.45|4396.95|4395.45|4396.95|4395.45|4396.95|4395.45|1660
1690283100000|2023-07-25 11:05:00|4397.95|4396.45|4395.95|4394.45|4397.95|4396.45|4395.95|4394.45|1341
1690283400000|2023-07-25 11:10:00|4396.95|4395.45|4395.95|4394.45|4396.95|4395.45|4395.95|4394.45|1971
1690283700000|2023-07-25 11:15:00|4396.95|4395.45|4395.95|4394.45|4396.95|4395.45|4394.95|4393.45|1124
1690284000000|2023-07-25 11:20:00|4394.95|4393.45|4394.95|4393.45|4394.95|4393.45|4394.95|4393.45|1867
1690284300000|2023-07-25 11:25:00|4395.95|4394.45|4397.95|4396.45|4397.95|4396.45|4395.95|4394.45|615
1690284600000|2023-07-25 11:30:00|4396.95|4395.45|4396.95|4395.45|4397.95|4396.45|4396.95|4395.45|1939
1690284900000|2023-07-25 11:35:00|4397.95|4396.45|4397.95|4396.45|4397.95|4396.45|4397.95|4396.45|3509
1690285200000|2023-07-25 11:40:00|4398.15|4396.65|4398.15|4396.65|4398.15|4396.65|4398.15|4396.65|1527
1690285500000|2023-07-25 11:45:00|4397.15|4395.65|4397.15|4395.65|4397.15|4395.65|4397.15|4395.65|2395
1690285800000|2023-07-25 11:50:00|4397.65|4396.15|4398.15|4396.65|4398.15|4396.65|4397.15|4395.65|6094
1690286100000|2023-07-25 11:55:00|||||||||2381
1690286400000|2023-07-25 12:00:00|||||||||1442
1690286700000|2023-07-25 12:05:00|4399.15|4397.65|4398.15|4396.65|4400.15|4398.65|4398.15|4396.65|5105
1690287000000|2023-07-25 12:10:00|4397.15|4395.65|4397.15|4395.65|4398.15|4396.65|4397.15|4395.65|2078
1690287300000|2023-07-25 12:15:00|4396.15|4394.65|4393.15|4391.65|4396.15|4394.65|4393.15|4391.65|1905
1690287600000|2023-07-25 12:20:00|4392.15|4390.65|4391.15|4389.65|4393.15|4391.65|4391.15|4389.65|1209
1690287900000|2023-07-25 12:25:00|4392.15|4390.65|4393.15|4391.65|4393.15|4391.65|4392.15|4390.65|1828
1690288200000|2023-07-25 12:30:00|4392.15|4390.65|4393.15|4391.65|4393.15|4391.65|4392.15|4390.65|1839
1690288500000|2023-07-25 12:35:00|4392.15|4390.65|4393.15|4391.65|4393.15|4391.65|4392.15|4390.65|1726
1690288800000|2023-07-25 12:40:00|4394.15|4392.65|4392.15|4390.65|4394.15|4392.65|4392.15|4390.65|2371
1690289100000|2023-07-25 12:45:00|4391.15|4389.65|4391.15|4389.65|4391.15|4389.65|4389.15|4387.65|2723
1690289400000|2023-07-25 12:50:00|4392.15|4390.65|4392.15|4390.65|4393.15|4391.65|4392.15|4390.65|3998
1690289700000|2023-07-25 12:55:00|4393.15|4391.65|4391.15|4389.65|4393.15|4391.65|4391.15|4389.65|1606
1690290000000|2023-07-25 13:00:00|4390.15|4388.65|4388.15|4386.65|4391.15|4389.65|4388.15|4386.65|1874
1690290300000|2023-07-25 13:05:00|4389.15|4387.65|4388.15|4386.65|4389.15|4387.65|4388.15|4386.65|1634
1690290600000|2023-07-25 13:10:00|4389.15|4387.65|4385.15|4383.65|4389.15|4387.65|4385.15|4383.65|3847
1690290900000|2023-07-25 13:15:00|4384.15|4382.65|4381.15|4379.65|4385.15|4383.65|4381.15|4379.65|2762
1690291200000|2023-07-25 13:20:00|4380.15|4378.65|4382.15|4380.65|4382.15|4380.65|4379.15|4377.65|5051
1690291500000|2023-07-25 13:25:00|4381.15|4379.65|4381.15|4379.65|4382.15|4380.65|4381.15|4379.65|1807
1690291800000|2023-07-25 13:30:00|4382.15|4380.65|4386.15|4384.65|4387.15|4385.65|4381.15|4379.65|6853
1690292100000|2023-07-25 13:35:00|4386.65|4385.15|4386.15|4384.65|4388.15|4386.65|4385.15|4383.65|1992
1690292400000|2023-07-25 13:40:00|4387.15|4385.65|4387.15|4385.65|4387.15|4385.65|4386.15|4384.65|2607
1690292700000|2023-07-25 13:45:00|4386.15|4384.65|4388.15|4386.65|4389.15|4387.65|4386.15|4384.65|2825
1690293000000|2023-07-25 13:50:00|4387.15|4385.65|4391.15|4389.65|4392.15|4390.65|4387.15|4385.65|3584
1690293300000|2023-07-25 13:55:00|4392.15|4390.65|4393.15|4391.65|4396.15|4394.65|4391.15|4389.65|8094
1690293600000|2023-07-25 14:00:00|4392.15|4390.65|4393.15|4391.65|4394.15|4392.65|4392.15|4390.65|2640
1690293900000|2023-07-25 14:05:00|4392.15|4390.65|4391.15|4389.65|4392.15|4390.65|4389.15|4387.65|8539
1690294200000|2023-07-25 14:10:00|4391.14|4389.64|4392.14|4390.64|4392.14|4390.64|4391.14|4389.64|502
1690294500000|2023-07-25 14:15:00|4391.14|4389.64|4392.14|4390.64|4392.14|4390.64|4390.14|4388.64|2516
1690294800000|2023-07-25 14:20:00|4393.14|4391.64|4394.14|4392.64|4394.14|4392.64|4393.14|4391.64|2160
1690295100000|2023-07-25 14:25:00|4393.64|4392.14|4394.14|4392.64|4394.14|4392.64|4393.14|4391.64|5537
1690295400000|2023-07-25 14:30:00|4393.14|4391.64|4392.14|4390.64|4393.14|4391.64|4392.14|4390.64|5820
1690295700000|2023-07-25 14:35:00|4393.14|4391.64|4393.14|4391.64|4395.14|4393.64|4393.14|4391.64|8764
1690296000000|2023-07-25 14:40:00|4394.14|4392.64|4395.14|4393.64|4395.14|4393.64|4394.14|4392.64|3531
1690296300000|2023-07-25 14:45:00|4394.14|4392.64|4394.14|4392.64|4394.14|4392.64|4394.14|4392.64|1238
1690296600000|2023-07-25 14:50:00|4393.14|4391.64|4390.14|4388.64|4393.14|4391.64|4390.14|4388.64|3383
1690296900000|2023-07-25 14:55:00|4391.14|4389.64|4391.14|4389.64|4391.14|4389.64|4391.14|4389.64|2361
1690297200000|2023-07-25 15:00:00|||||||||3147
1690297500000|2023-07-25 15:05:00|4390.14|4388.64|4389.14|4387.64|4391.14|4389.64|4389.14|4387.64|4540
1690297800000|2023-07-25 15:10:00|4390.14|4388.64|4388.14|4386.64|4390.14|4388.64|4388.14|4386.64|7068
1690298100000|2023-07-25 15:15:00|||||||||1818
1690298400000|2023-07-25 15:20:00|4389.14|4387.64|4390.14|4388.64|4390.14|4388.64|4389.14|4387.64|10272
1690298700000|2023-07-25 15:25:00|4391.14|4389.64|4391.14|4389.64|4391.14|4389.64|4390.14|4388.64|20798
1690299000000|2023-07-25 15:30:00|4392.14|4390.64|4393.14|4391.64|4393.14|4391.64|4392.14|4390.64|21179
1690299300000|2023-07-25 15:35:00|4394.14|4392.64|4394.14|4392.64|4395.14|4393.64|4394.14|4392.64|20840
1690299600000|2023-07-25 15:40:00|||||||||2653
1690299900000|2023-07-25 15:45:00|4393.14|4391.64|4384.14|4382.64|4394.14|4392.64|4380.14|4378.64|41333
1690300200000|2023-07-25 15:50:00|4383.14|4381.64|4383.14|4381.64|4385.14|4383.64|4383.14|4381.64|4264
1690300500000|2023-07-25 15:55:00|4384.14|4382.64|4380.14|4378.64|4384.14|4382.64|4380.14|4378.64|5270
1690300800000|2023-07-25 16:00:00|4379.14|4377.64|4382.14|4380.64|4382.14|4380.64|4379.14|4377.64|4001
1690301100000|2023-07-25 16:05:00|4383.14|4381.64|4383.14|4381.64|4384.14|4382.64|4383.14|4381.64|6771
1690301400000|2023-07-25 16:10:00|4382.14|4380.64|4383.14|4381.64|4384.14|4382.64|4382.14|4380.64|3193
1690301700000|2023-07-25 16:15:00|4382.14|4380.64|4382.14|4380.64|4383.14|4381.64|4382.14|4380.64|1719
1690302000000|2023-07-25 16:20:00|4381.14|4379.64|4381.14|4379.64|4381.14|4379.64|4381.14|4379.64|893
1690302300000|2023-07-25 16:25:00|4380.14|4378.64|4380.14|4378.64|4380.14|4378.64|4380.14|4378.64|1374
1690302600000|2023-07-25 16:30:00|4379.14|4377.64|4379.14|4377.64|4379.14|4377.64|4378.14|4376.64|2146
1690302900000|2023-07-25 16:35:00|4380.14|4378.64|4381.14|4379.64|4381.14|4379.64|4379.14|4377.64|1866
1690303200000|2023-07-25 16:40:00|4380.14|4378.64|4380.14|4378.64|4380.14|4378.64|4379.14|4377.64|804
1690303500000|2023-07-25 16:45:00|4379.14|4377.64|4380.14|4378.64|4380.14|4378.64|4379.14|4377.64|755
1690303800000|2023-07-25 16:50:00|4381.14|4379.64|4381.14|4379.64|4381.14|4379.64|4380.14|4378.64|1411
1690304100000|2023-07-25 16:55:00|4382.14|4380.64|4381.14|4379.64|4382.14|4380.64|4381.14|4379.64|852
1690304400000|2023-07-25 17:00:00|4382.14|4380.64|4381.14|4379.64|4382.14|4380.64|4381.14|4379.64|390
1690304700000|2023-07-25 17:05:00|4380.14|4378.64|4381.14|4379.64|4381.14|4379.64|4380.14|4378.64|731
1690305000000|2023-07-25 17:10:00|4382.14|4380.64|4382.14|4380.64|4382.14|4380.64|4381.14|4379.64|389
1690305300000|2023-07-25 17:15:00|||||||||76
1690305600000|2023-07-25 17:20:00|4383.14|4381.64|4383.14|4381.64|4383.14|4381.64|4382.14|4380.64|450
1690305900000|2023-07-25 17:25:00|4382.14|4380.64|4382.14|4380.64|4382.14|4380.64|4382.14|4380.64|386
1690306200000|2023-07-25 17:30:00|||||||||645
1690306500000|2023-07-25 17:35:00|4381.14|4379.64|4381.14|4379.64|4382.14|4380.64|4381.14|4379.64|851
1690306800000|2023-07-25 17:40:00|4380.14|4378.64|4381.14|4379.64|4382.14|4380.64|4380.14|4378.64|480
1690307100000|2023-07-25 17:45:00|4380.14|4378.64|4381.14|4379.64|4381.14|4379.64|4380.14|4378.64|211
1690307400000|2023-07-25 17:50:00|4380.14|4378.64|4381.14|4379.64|4381.14|4379.64|4380.14|4378.64|1242
1690307700000|2023-07-25 17:55:00|4382.14|4380.64|4381.14|4379.64|4382.14|4380.64|4381.14|4379.64|389
1690308000000|2023-07-25 18:00:00|4382.14|4380.64|4382.14|4380.64|4382.14|4380.64|4382.14|4380.64|139
1690308300000|2023-07-25 18:05:00|||||||||133
1690308600000|2023-07-25 18:10:00|4381.14|4379.64|4381.14|4379.64|4382.14|4380.64|4381.14|4379.64|771
1690308900000|2023-07-25 18:15:00|4382.14|4380.64|4381.14|4379.64|4382.14|4380.64|4380.14|4378.64|472
1690309200000|2023-07-25 18:20:00|4382.14|4380.64|4382.14|4380.64|4382.14|4380.64|4382.14|4380.64|220
1690309500000|2023-07-25 18:25:00|||||||||221
1690309800000|2023-07-25 18:30:00|4383.14|4381.64|4383.14|4381.64|4384.14|4382.64|4383.14|4381.64|729
1690310100000|2023-07-25 18:35:00|4384.14|4382.64|4384.14|4382.64|4385.14|4383.64|4383.14|4381.64|1288
1690310400000|2023-07-25 18:40:00|4383.14|4381.64|4384.14|4382.64|4384.14|4382.64|4383.14|4381.64|239
1690310700000|2023-07-25 18:45:00|4383.14|4381.64|4381.14|4379.64|4384.14|4382.64|4381.14|4379.64|753
1690311000000|2023-07-25 18:50:00|4381.64|4380.14|4382.14|4380.64|4382.14|4380.64|4381.14|4379.64|476
1690311300000|2023-07-25 18:55:00|4381.64|4380.14|4379.14|4377.64|4382.14|4380.64|4379.14|4377.64|977
1690311600000|2023-07-25 19:00:00|4380.14|4378.64|4380.14|4378.64|4380.14|4378.64|4379.14|4377.64|527
1690311900000|2023-07-25 19:05:00|4381.14|4379.64|4382.14|4380.64|4382.14|4380.64|4380.14|4378.64|607
1690312200000|2023-07-25 19:10:00|4381.14|4379.64|4382.14|4380.64|4382.14|4380.64|4381.14|4379.64|442
1690312500000|2023-07-25 19:15:00|4381.14|4379.64|4381.14|4379.64|4382.14|4380.64|4381.14|4379.64|632
1690312800000|2023-07-25 19:20:00|4380.14|4378.64|4380.14|4378.64|4381.14|4379.64|4380.14|4378.64|485
1690313100000|2023-07-25 19:25:00|4379.14|4377.64|4379.14|4377.64|4379.14|4377.64|4379.14|4377.64|413
1690313400000|2023-07-25 19:30:00|4378.14|4376.64|4379.14|4377.64|4380.14|4378.64|4378.14|4376.64|1135
1690313700000|2023-07-25 19:35:00|4380.14|4378.64|4380.14|4378.64|4380.14|4378.64|4379.14|4377.64|628
1690314000000|2023-07-25 19:40:00|4379.14|4377.64|4379.14|4377.64|4380.14|4378.64|4379.14|4377.64|1239
1690314300000|2023-07-25 19:45:00|4378.14|4376.64|4379.14|4377.64|4379.14|4377.64|4378.14|4376.64|1491
1690314600000|2023-07-25 19:50:00|4378.14|4376.64|4379.14|4377.64|4380.14|4378.64|4377.14|4375.64|2003
1690314900000|2023-07-25 19:55:00|4378.14|4376.64|4374.64|4373.14|4378.14|4376.64|4374.14|4372.64|4901
1690315200000|2023-07-25 20:00:00|4374.69|4371.69|4374.39|4371.39|4380.79|4377.79|4371.19|4368.19|138
1690315500000|2023-07-25 20:05:00|4374.19|4371.19|4378.09|4375.09|4378.39|4375.39|4374.19|4371.19|0
1690315800000|2023-07-25 20:10:00|4376.69|4373.69|4379.09|4376.09|4379.29|4376.29|4376.39|4373.39|0
1690316100000|2023-07-25 20:15:00|4378.99|4375.99|4378.09|4375.09|4379.79|4376.79|4377.99|4374.99|0
1690316400000|2023-07-25 20:20:00|4378.19|4375.19|4379.09|4376.09|4379.79|4376.79|4377.89|4374.89|0
1690316700000|2023-07-25 20:25:00|4379.19|4376.19|4379.59|4376.59|4379.69|4376.69|4378.59|4375.59|0
1690317000000|2023-07-25 20:30:00|4379.39|4376.39|4378.89|4375.89|4380.19|4377.19|4378.69|4375.69|0
1690317300000|2023-07-25 20:35:00|4379.09|4376.09|4380.39|4377.39|4380.59|4377.59|4378.79|4375.79|0
1690317600000|2023-07-25 20:40:00|4380.59|4377.59|4381.09|4378.09|4381.29|4378.29|4380.39|4377.39|0
1690317900000|2023-07-25 20:45:00|4380.99|4377.99|4380.59|4377.59|4381.39|4378.39|4380.59|4377.59|0
1690318200000|2023-07-25 20:50:00|4380.39|4377.39|4380.69|4377.69|4380.89|4377.89|4380.29|4377.29|0
1690318500000|2023-07-25 20:55:00|4380.59|4377.59|4380.39|4377.39|4381.09|4378.09|4380.09|4377.09|0
1690318800000|2023-07-25 21:00:00|4380.49|4377.49|4380.49|4377.49|4380.89|4377.89|4380.29|4377.29|0
1690319100000|2023-07-25 21:05:00|4380.69|4377.69|4380.59|4377.59|4380.89|4377.89|4380.39|4377.39|0
1690319400000|2023-07-25 21:10:00|4380.49|4377.49|4380.19|4377.19|4380.69|4377.69|4380.19|4377.19|0
1690319700000|2023-07-25 21:15:00|4380.09|4377.09|4380.19|4377.19|4380.19|4377.19|4379.99|4376.99|0
1690320000000|2023-07-25 21:20:00|4379.89|4376.89|4379.89|4376.89|4380.19|4377.19|4379.79|4376.79|0
1690320300000|2023-07-25 21:25:00|4379.79|4376.79|4379.79|4376.79|4379.89|4376.89|4379.39|4376.39|0
1690320600000|2023-07-25 21:30:00|4379.59|4376.59|4379.49|4376.49|4379.99|4376.99|4379.49|4376.49|0
1690320900000|2023-07-25 21:35:00|4379.29|4376.29|4378.99|4375.99|4379.49|4376.49|4378.49|4375.49|0
1690321200000|2023-07-25 21:40:00|4379.09|4376.09|4379.69|4376.69|4379.79|4376.79|4379.09|4376.09|0
1690321500000|2023-07-25 21:45:00|4379.79|4376.79|4379.89|4376.89|4379.89|4376.89|4379.59|4376.59|0
1690321800000|2023-07-25 21:50:00|4379.79|4376.79|4379.79|4376.79|4379.89|4376.89|4379.69|4376.69|0
1690322100000|2023-07-25 21:55:00|4379.89|4376.89|4379.39|4376.39|4380.19|4377.19|4379.19|4376.19|0
1690322400000|2023-07-25 22:00:00|4379.79|4376.79|4377.69|4374.69|4381.99|4378.99|4377.59|4374.59|0
1690322700000|2023-07-25 22:05:00|4377.59|4374.59|4375.09|4372.09|4377.89|4374.89|4375.09|4372.09|0
1690323000000|2023-07-25 22:10:00|4375.19|4372.19|4373.69|4370.69|4375.39|4372.39|4372.39|4369.39|0
1690323300000|2023-07-25 22:15:00|4373.89|4370.89|4373.29|4370.29|4374.39|4371.39|4372.59|4369.59|0
1690323600000|2023-07-25 22:20:00|4373.19|4370.19|4374.19|4371.19|4374.79|4371.79|4372.69|4369.69|0
1690323900000|2023-07-25 22:25:00|4374.09|4371.09|4374.59|4371.59|4374.89|4371.89|4373.59|4370.59|0
1690324200000|2023-07-25 22:30:00|4374.39|4371.39|4373.59|4370.59|4374.89|4371.89|4373.59|4370.59|0
1690324500000|2023-07-25 22:35:00|4373.69|4370.69|4374.39|4371.39|4374.39|4371.39|4373.19|4370.19|0
1690324800000|2023-07-25 22:40:00|4374.29|4371.29|4374.69|4371.69|4375.19|4372.19|4374.19|4371.19|0
1690325100000|2023-07-25 22:45:00|4374.79|4371.79|4374.89|4371.89|4375.39|4372.39|4374.59|4371.59|0
1690325400000|2023-07-25 22:50:00|4374.79|4371.79|4374.59|4371.59|4374.89|4371.89|4374.19|4371.19|0
1690325700000|2023-07-25 22:55:00|4374.39|4371.39|4374.59|4371.59|4374.69|4371.69|4374.19|4371.19|0
1690326000000|2023-07-25 23:00:00|4374.19|4371.19|4374.39|4371.39|4374.69|4371.69|4374.09|4371.09|0
1690326300000|2023-07-25 23:05:00|4374.19|4371.19|4374.09|4371.09|4374.39|4371.39|4373.69|4370.69|0
1690326600000|2023-07-25 23:10:00|4373.99|4370.99|4373.69|4370.69|4374.59|4371.59|4373.69|4370.69|0
1690326900000|2023-07-25 23:15:00|4373.89|4370.89|4373.59|4370.59|4373.89|4370.89|4373.59|4370.59|0
1690327200000|2023-07-25 23:20:00|4373.69|4370.69|4374.4|4371.4|4374.5|4371.5|4373.59|4370.59|0
1690327500000|2023-07-25 23:25:00|4374.5|4371.5|4375|4372|4375.2|4372.2|4374.4|4371.4|0
1690327800000|2023-07-25 23:30:00|4374.9|4371.9|4374.4|4371.4|4374.9|4371.9|4374.2|4371.2|0
1690328100000|2023-07-25 23:35:00|4374.5|4371.5|4374.5|4371.5|4374.5|4371.5|4374.2|4371.2|0
1690328400000|2023-07-25 23:40:00|4374.7|4371.7|4376.2|4373.2|4376.2|4373.2|4374.5|4371.5|0
1690328700000|2023-07-25 23:45:00|4376.4|4373.4|4376.2|4373.2|4376.5|4373.5|4376.2|4373.2|0
1690329000000|2023-07-25 23:50:00|4376.3|4373.3|4376.5|4373.5|4376.5|4373.5|4376.2|4373.2|0
1690329300000|2023-07-25 23:55:00|4376.4|4373.4|4376.5|4373.5|4376.5|4373.5|4376.2|4373.2|0
1690329600000|2023-07-26 00:00:00|4376.7|4373.7|4375.7|4372.7|4376.7|4373.7|4375.5|4372.5|0
1690329900000|2023-07-26 00:05:00|4375.9|4372.9|4376.4|4373.4|4376.4|4373.4|4375.5|4372.5|0
1690330200000|2023-07-26 00:10:00|4376.3|4373.3|4375.7|4372.7|4376.4|4373.4|4375.7|4372.7|0
1690330500000|2023-07-26 00:15:00|4375.9|4372.9|4371.7|4369.7|4375.9|4372.9|4371.7|4369.7|780
1690330800000|2023-07-26 00:20:00|4370.7|4368.7|4370.7|4368.7|4371.7|4369.7|4370.7|4368.7|471
1690331100000|2023-07-26 00:25:00|4371.7|4369.7|4372.7|4370.7|4372.7|4370.7|4371.7|4369.7|308
1690331400000|2023-07-26 00:30:00|4371.7|4369.7|4371.7|4369.7|4372.7|4370.7|4371.7|4369.7|305
1690331700000|2023-07-26 00:35:00|4372.7|4370.7|4372.7|4370.7|4372.7|4370.7|4372.7|4370.7|27
1690332000000|2023-07-26 00:40:00|4371.7|4369.7|4371.7|4369.7|4372.2|4370.2|4371.7|4369.7|301
1690332300000|2023-07-26 00:45:00|||||||||81
1690332600000|2023-07-26 00:50:00|||||||||7
1690332900000|2023-07-26 00:55:00|||||||||28
1690333200000|2023-07-26 01:00:00|4372.7|4370.7|4373.7|4371.7|4373.7|4371.7|4371.7|4369.7|424
1690333500000|2023-07-26 01:05:00|4372.7|4370.7|4372.7|4370.7|4372.7|4370.7|4372.7|4370.7|47
1690333800000|2023-07-26 01:10:00|4371.7|4369.7|4372.7|4370.7|4372.7|4370.7|4371.7|4369.7|146
1690334100000|2023-07-26 01:15:00|4371.7|4369.7|4373.7|4371.7|4373.7|4371.7|4371.7|4369.7|328
1690334400000|2023-07-26 01:20:00|4372.7|4370.7|4372.7|4370.7|4372.7|4370.7|4372.7|4370.7|144
1690334700000|2023-07-26 01:25:00|4373.7|4371.7|4372.7|4370.7|4373.7|4371.7|4372.7|4370.7|289
1690335000000|2023-07-26 01:30:00|4373.7|4371.7|4373.7|4371.7|4373.7|4371.7|4372.7|4370.7|116
1690335300000|2023-07-26 01:35:00|4372.7|4370.7|4372.7|4370.7|4373.7|4371.7|4372.7|4370.7|178
1690335600000|2023-07-26 01:40:00|4373.7|4371.7|4372.7|4370.7|4373.7|4371.7|4372.7|4370.7|46
1690335900000|2023-07-26 01:45:00|4371.7|4369.7|4374.7|4372.7|4374.7|4372.7|4371.7|4369.7|562
1690336200000|2023-07-26 01:50:00|4375.7|4373.7|4375.7|4373.7|4375.7|4373.7|4374.7|4372.7|309
1690336500000|2023-07-26 01:55:00|4374.7|4372.7|4375.7|4373.7|4375.7|4373.7|4374.7|4372.7|146
1690336800000|2023-07-26 02:00:00|4375.2|4373.2|4374.7|4372.7|4375.7|4373.7|4374.7|4372.7|126
1690337100000|2023-07-26 02:05:00|4373.7|4371.7|4374.7|4372.7|4374.7|4372.7|4373.7|4371.7|163
1690337400000|2023-07-26 02:10:00|4373.7|4371.7|4373.7|4371.7|4374.7|4372.7|4373.7|4371.7|342
1690337700000|2023-07-26 02:15:00|4374.7|4372.7|4375.7|4373.7|4375.7|4373.7|4374.7|4372.7|246
1690338000000|2023-07-26 02:20:00|4376.2|4374.2|4375.7|4373.7|4376.7|4374.7|4375.7|4373.7|342
1690338300000|2023-07-26 02:25:00|4376.7|4374.7|4375.7|4373.7|4376.7|4374.7|4375.7|4373.7|176
1690338600000|2023-07-26 02:30:00|4376.7|4374.7|4376.7|4374.7|4376.7|4374.7|4375.7|4373.7|260
1690338900000|2023-07-26 02:35:00|4375.7|4373.7|4376.7|4374.7|4376.7|4374.7|4375.7|4373.7|169
1690339200000|2023-07-26 02:40:00|4376.2|4374.2|4375.7|4373.7|4376.2|4374.2|4375.7|4373.7|236
1690339500000|2023-07-26 02:45:00|||||||||199
1690339800000|2023-07-26 02:50:00|||||||||35
1690340100000|2023-07-26 02:55:00|||||||||95
1690340400000|2023-07-26 03:00:00|||||||||36
1690340700000|2023-07-26 03:05:00|4376.7|4374.7|4376.7|4374.7|4376.7|4374.7|4376.7|4374.7|236
1690341000000|2023-07-26 03:10:00|4377.2|4375.2|4377.7|4375.7|4377.7|4375.7|4377.2|4375.2|253
1690341300000|2023-07-26 03:15:00|4378.2|4376.2|4378.7|4376.7|4378.7|4376.7|4377.7|4375.7|713
1690341600000|2023-07-26 03:20:00|4379.7|4377.7|4378.7|4376.7|4379.7|4377.7|4378.7|4376.7|530
1690341900000|2023-07-26 03:25:00|||||||||5
1690342200000|2023-07-26 03:30:00|||||||||25
1690342500000|2023-07-26 03:35:00|||||||||30
1690342800000|2023-07-26 03:40:00|||||||||37
1690343100000|2023-07-26 03:45:00|4378.2|4376.2|4377.7|4375.7|4378.2|4376.2|4377.7|4375.7|122
1690343400000|2023-07-26 03:50:00|||||||||26
1690343700000|2023-07-26 03:55:00|||||||||27
1690344000000|2023-07-26 04:00:00|||||||||123
1690344300000|2023-07-26 04:05:00|||||||||31
1690344600000|2023-07-26 04:10:00|||||||||29
1690344900000|2023-07-26 04:15:00|||||||||29
1690345200000|2023-07-26 04:20:00|||||||||37
1690345500000|2023-07-26 04:25:00|||||||||32
1690345800000|2023-07-26 04:30:00|4378.7|4376.7|4377.7|4375.7|4378.7|4376.7|4377.7|4375.7|139
1690346100000|2023-07-26 04:35:00|||||||||3
1690346400000|2023-07-26 04:40:00|4376.7|4374.7|4376.7|4374.7|4376.7|4374.7|4376.7|4374.7|258
1690346700000|2023-07-26 04:45:00|4376.2|4374.2|4376.7|4374.7|4376.7|4374.7|4375.7|4373.7|453
1690347000000|2023-07-26 04:50:00|4376.2|4374.2|4375.7|4373.7|4376.7|4374.7|4375.7|4373.7|104
1690347300000|2023-07-26 04:55:00|4374.7|4372.7|4373.7|4371.7|4374.7|4372.7|4373.7|4371.7|579
1690347600000|2023-07-26 05:00:00|4374.7|4372.7|4375.7|4373.7|4375.7|4373.7|4374.7|4372.7|1311
1690348200000|2023-07-26 05:10:00|4374.7|4372.7|4373.7|4371.7|4374.7|4372.7|4373.7|4371.7|233
1690348500000|2023-07-26 05:15:00|||||||||76
1690348800000|2023-07-26 05:20:00|4373.2|4371.2|4373.7|4371.7|4373.7|4371.7|4372.7|4370.7|365
1690349100000|2023-07-26 05:25:00|4374.2|4372.2|4374.7|4372.7|4375.7|4373.7|4373.7|4371.7|178
1690349400000|2023-07-26 05:30:00|4375.7|4373.7|4373.7|4371.7|4375.7|4373.7|4373.7|4371.7|1104
1690349700000|2023-07-26 05:35:00|4374.7|4372.7|4374.7|4372.7|4374.7|4372.7|4373.7|4371.7|203
1690350000000|2023-07-26 05:40:00|4373.7|4371.7|4373.7|4371.7|4374.7|4372.7|4373.7|4371.7|136
1690350300000|2023-07-26 05:45:00|4374.7|4372.7|4372.7|4370.7|4374.7|4372.7|4372.7|4370.7|173
1690350600000|2023-07-26 05:50:00|||||||||222
1690350900000|2023-07-26 05:55:00|4373.7|4371.7|4372.7|4370.7|4373.7|4371.7|4372.7|4370.7|621
1690351200000|2023-07-26 06:00:00|4372.45|4370.95|4374.45|4372.95|4374.45|4372.95|4369.45|4367.95|2684
1690351500000|2023-07-26 06:05:00|4373.45|4371.95|4374.45|4372.95|4375.45|4373.95|4373.45|4371.95|764
1690351800000|2023-07-26 06:10:00|4375.45|4373.95|4376.45|4374.95|4377.45|4375.95|4374.45|4372.95|363
1690352100000|2023-07-26 06:15:00|4376.95|4375.45|4378.45|4376.95|4379.45|4377.95|4376.45|4374.95|1106
1690352400000|2023-07-26 06:20:00|4377.95|4376.45|4379.45|4377.95|4379.45|4377.95|4377.95|4376.45|445
1690352700000|2023-07-26 06:25:00|4380.45|4378.95|4378.45|4376.95|4380.45|4378.95|4377.45|4375.95|1040
1690353000000|2023-07-26 06:30:00|4379.45|4377.95|4380.45|4378.95|4380.45|4378.95|4378.45|4376.95|756
1690353300000|2023-07-26 06:35:00|4379.45|4377.95|4379.45|4377.95|4379.45|4377.95|4378.45|4376.95|596
1690353600000|2023-07-26 06:40:00|4378.45|4376.95|4379.45|4377.95|4379.45|4377.95|4377.45|4375.95|544
1690353900000|2023-07-26 06:45:00|4378.45|4376.95|4378.45|4376.95|4379.45|4377.95|4378.45|4376.95|379
1690354200000|2023-07-26 06:50:00|4379.45|4377.95|4379.45|4377.95|4380.45|4378.95|4378.45|4376.95|1175
1690354500000|2023-07-26 06:55:00|4378.45|4376.95|4375.45|4373.95|4379.45|4377.95|4375.45|4373.95|1884
1690354800000|2023-07-26 07:00:00|4374.45|4372.95|4376.45|4374.95|4376.45|4374.95|4371.45|4369.95|13945
1690355100000|2023-07-26 07:05:00|4375.45|4373.95|4373.45|4371.95|4375.45|4373.95|4368.45|4366.95|10186
1690355400000|2023-07-26 07:10:00|4374.45|4372.95|4369.25|4367.75|4375.25|4373.75|4368.25|4366.75|6593
1690355700000|2023-07-26 07:15:00|4368.25|4366.75|4366.25|4364.75|4370.25|4368.75|4366.25|4364.75|5872
1690356000000|2023-07-26 07:20:00|4365.25|4363.75|4362.25|4360.75|4366.25|4364.75|4362.25|4360.75|8702
1690356300000|2023-07-26 07:25:00|4361.25|4359.75|4358.25|4356.75|4362.25|4360.75|4357.25|4355.75|9593
1690356600000|2023-07-26 07:30:00|4357.25|4355.75|4366.25|4364.75|4366.25|4364.75|4357.25|4355.75|8465
1690356900000|2023-07-26 07:35:00|4367.25|4365.75|4368.25|4366.75|4370.25|4368.75|4366.25|4364.75|6063
1690357200000|2023-07-26 07:40:00|4368.71|4367.21|4365.71|4364.21|4368.71|4367.21|4363.71|4362.21|3196
1690357500000|2023-07-26 07:45:00|4364.71|4363.21|4367.71|4366.21|4368.71|4367.21|4364.71|4363.21|3487
1690357800000|2023-07-26 07:50:00|4366.71|4365.21|4367.71|4366.21|4367.71|4366.21|4364.71|4363.21|2894
1690358100000|2023-07-26 07:55:00|4368.71|4367.21|4365.71|4364.21|4368.71|4367.21|4365.71|4364.21|5717
1690358400000|2023-07-26 08:00:00|4366.71|4365.21|4360.71|4359.21|4366.71|4365.21|4359.71|4358.21|4548
1690358700000|2023-07-26 08:05:00|4360.21|4358.71|4358.71|4357.21|4360.21|4358.71|4356.71|4355.21|4579
1690359000000|2023-07-26 08:10:00|4359.71|4358.21|4354.71|4353.21|4359.71|4358.21|4354.71|4353.21|4177
1690359300000|2023-07-26 08:15:00|4355.71|4354.21|4359.71|4358.21|4359.71|4358.21|4354.71|4353.21|3038
1690359600000|2023-07-26 08:20:00|4360.71|4359.21|4358.71|4357.21|4360.71|4359.21|4358.71|4357.21|5359
1690359900000|2023-07-26 08:25:00|4359.71|4358.21|4360.71|4359.21|4361.71|4360.21|4358.71|4357.21|2528
1690360200000|2023-07-26 08:30:00|4359.71|4358.21|4355.71|4354.21|4359.71|4358.21|4354.71|4353.21|4706
1690360500000|2023-07-26 08:35:00|4354.71|4353.21|4355.71|4354.21|4358.71|4357.21|4354.71|4353.21|3988
1690360800000|2023-07-26 08:40:00|4354.71|4353.21|4351.71|4350.21|4354.71|4353.21|4351.71|4350.21|3700
1690361100000|2023-07-26 08:45:00|4352.71|4351.21|4351.71|4350.21|4353.71|4352.21|4349.71|4348.21|3640
1690361400000|2023-07-26 08:50:00|4350.71|4349.21|4352.71|4351.21|4352.71|4351.21|4350.71|4349.21|2778
1690361700000|2023-07-26 08:55:00|4351.71|4350.21|4350.71|4349.21|4352.71|4351.21|4350.71|4349.21|1512
1690362000000|2023-07-26 09:00:00|4351.71|4350.21|4351.71|4350.21|4355.71|4354.21|4350.71|4349.21|5609
1690362300000|2023-07-26 09:05:00|4352.71|4351.21|4349.71|4348.21|4352.71|4351.21|4349.71|4348.21|4431
1690362600000|2023-07-26 09:10:00|4350.71|4349.21|4347.71|4346.21|4350.71|4349.21|4346.71|4345.21|6260
1690362900000|2023-07-26 09:15:00|4346.71|4345.21|4348.71|4347.21|4348.71|4347.21|4346.71|4345.21|3507
1690363200000|2023-07-26 09:20:00|4348.21|4346.71|4348.71|4347.21|4349.71|4348.21|4347.71|4346.21|3456
1690363500000|2023-07-26 09:25:00|4349.71|4348.21|4345.71|4344.21|4349.71|4348.21|4345.71|4344.21|5119
1690363800000|2023-07-26 09:30:00|4346.71|4345.21|4344.71|4343.21|4346.71|4345.21|4344.71|4343.21|3639
1690364100000|2023-07-26 09:35:00|4343.71|4342.21|4334.71|4333.21|4343.71|4342.21|4334.71|4333.21|10520
1690364400000|2023-07-26 09:40:00|4335.71|4334.21|4339.71|4338.21|4339.71|4338.21|4333.71|4332.21|11265
1690364700000|2023-07-26 09:45:00|4338.71|4337.21|4339.71|4338.21|4341.71|4340.21|4338.71|4337.21|8157
1690365000000|2023-07-26 09:50:00|4340.71|4339.21|4338.71|4337.21|4341.71|4340.21|4338.71|4337.21|5684
1690365300000|2023-07-26 09:55:00|4339.71|4338.21|4340.71|4339.21|4342.71|4341.21|4339.71|4338.21|6026
1690365600000|2023-07-26 10:00:00|4341.71|4340.21|4338.71|4337.21|4341.71|4340.21|4338.71|4337.21|4058
1690365900000|2023-07-26 10:05:00|4338.21|4336.71|4334.71|4333.21|4338.71|4337.21|4333.71|4332.21|5843
1690366200000|2023-07-26 10:10:00|4333.71|4332.21|4331.71|4330.21|4334.71|4333.21|4331.71|4330.21|6321
1690366500000|2023-07-26 10:15:00|4332.71|4331.21|4329.71|4328.21|4334.71|4333.21|4329.71|4328.21|8580
1690366800000|2023-07-26 10:20:00|4328.71|4327.21|4326.71|4325.21|4329.71|4328.21|4325.71|4324.21|8607
1690367100000|2023-07-26 10:25:00|4325.71|4324.21|4328.71|4327.21|4329.71|4328.21|4325.71|4324.21|9907
1690367400000|2023-07-26 10:30:00|4329.71|4328.21|4331.71|4330.21|4332.71|4331.21|4328.71|4327.21|7452
1690367700000|2023-07-26 10:35:00|4332.71|4331.21|4330.71|4329.21|4334.71|4333.21|4330.71|4329.21|5646
1690368000000|2023-07-26 10:40:00|4331.71|4330.21|4332.71|4331.21|4332.71|4331.21|4329.71|4328.21|4308
1690368300000|2023-07-26 10:45:00|4331.71|4330.21|4330.71|4329.21|4333.71|4332.21|4330.71|4329.21|3279
1690368600000|2023-07-26 10:50:00|4331.71|4330.21|4331.71|4330.21|4332.71|4331.21|4329.71|4328.21|3647
1690368900000|2023-07-26 10:55:00|4330.71|4329.21|4329.71|4328.21|4330.71|4329.21|4328.71|4327.21|5693
1690369200000|2023-07-26 11:00:00|4330.71|4329.21|4328.71|4327.21|4330.71|4329.21|4327.71|4326.21|3406
1690369500000|2023-07-26 11:05:00|4327.71|4326.21|4326.71|4325.21|4327.71|4326.21|4325.71|4324.21|4151
1690369800000|2023-07-26 11:10:00|4325.71|4324.21|4324.71|4323.21|4326.71|4325.21|4324.71|4323.21|8333
1690370100000|2023-07-26 11:15:00|4325.71|4324.21|4326.71|4325.21|4329.71|4328.21|4325.71|4324.21|5421
1690370400000|2023-07-26 11:20:00|4327.71|4326.21|4328.71|4327.21|4328.71|4327.21|4325.71|4324.21|4392
1690370700000|2023-07-26 11:25:00|4329.71|4328.21|4324.71|4323.21|4329.71|4328.21|4324.71|4323.21|3233
1690371000000|2023-07-26 11:30:00|4323.71|4322.21|4325.71|4324.21|4325.71|4324.21|4321.71|4320.21|6699
1690371300000|2023-07-26 11:35:00|4324.71|4323.21|4322.71|4321.21|4324.71|4323.21|4322.71|4321.21|3474
1690371600000|2023-07-26 11:40:00|4323.35|4321.85|4325.35|4323.85|4325.35|4323.85|4323.35|4321.85|3186
1690371900000|2023-07-26 11:45:00|4326.35|4324.85|4325.35|4323.85|4328.35|4326.85|4325.35|4323.85|7001
1690372200000|2023-07-26 11:50:00|4326.35|4324.85|4329.35|4327.85|4329.35|4327.85|4325.35|4323.85|4980
1690372500000|2023-07-26 11:55:00|4330.35|4328.85|4326.35|4324.85|4331.35|4329.85|4325.35|4323.85|7263
1690372800000|2023-07-26 12:00:00|4325.35|4323.85|4325.35|4323.85|4326.35|4324.85|4323.35|4321.85|7239
1690373100000|2023-07-26 12:05:00|4324.35|4322.85|4323.35|4321.85|4324.35|4322.85|4322.35|4320.85|4422
1690373400000|2023-07-26 12:10:00|4322.35|4320.85|4323.35|4321.85|4323.35|4321.85|4322.35|4320.85|2110
1690373700000|2023-07-26 12:15:00|4324.35|4322.85|4325.35|4323.85|4327.35|4325.85|4324.35|4322.85|3476
1690374000000|2023-07-26 12:20:00|4324.35|4322.85|4325.35|4323.85|4325.35|4323.85|4323.35|4321.85|2498
1690374300000|2023-07-26 12:25:00|4324.35|4322.85|4326.35|4324.85|4326.35|4324.85|4323.35|4321.85|3607
1690374600000|2023-07-26 12:30:00|4325.35|4323.85|4323.35|4321.85|4325.35|4323.85|4323.35|4321.85|2486
1690374900000|2023-07-26 12:35:00|4324.35|4322.85|4325.35|4323.85|4326.35|4324.85|4323.35|4321.85|4815
1690375200000|2023-07-26 12:40:00|4326.35|4324.85|4324.35|4322.85|4326.35|4324.85|4323.35|4321.85|4187
1690375500000|2023-07-26 12:45:00|4323.35|4321.85|4322.35|4320.85|4323.35|4321.85|4322.35|4320.85|6634
1690375800000|2023-07-26 12:50:00|4321.35|4319.85|4315.35|4313.85|4321.35|4319.85|4315.35|4313.85|6191
1690376100000|2023-07-26 12:55:00|4314.35|4312.85|4317.35|4315.85|4317.35|4315.85|4312.35|4310.85|8917
1690376400000|2023-07-26 13:00:00|4316.35|4314.85|4315.35|4313.85|4316.35|4314.85|4314.35|4312.85|4997
1690376700000|2023-07-26 13:05:00|4314.35|4312.85|4316.35|4314.85|4316.35|4314.85|4313.35|4311.85|6542
1690377000000|2023-07-26 13:10:00|4315.85|4314.35|4313.35|4311.85|4316.35|4314.85|4313.35|4311.85|5539
1690377300000|2023-07-26 13:15:00|4314.35|4312.85|4314.35|4312.85|4314.35|4312.85|4313.35|4311.85|4262
1690377600000|2023-07-26 13:20:00|4313.35|4311.85|4313.35|4311.85|4314.35|4312.85|4313.35|4311.85|5080
1690377900000|2023-07-26 13:25:00|4314.35|4312.85|4315.35|4313.85|4315.35|4313.85|4313.35|4311.85|13874
1690378200000|2023-07-26 13:30:00|4314.35|4312.85|4319.35|4317.85|4321.35|4319.85|4314.35|4312.85|18118
1690378500000|2023-07-26 13:35:00|4320.35|4318.85|4324.35|4322.85|4325.35|4323.85|4320.35|4318.85|10635
1690378800000|2023-07-26 13:40:00|4325.35|4323.85|4327.35|4325.85|4328.35|4326.85|4323.35|4321.85|10296
1690379100000|2023-07-26 13:45:00|4328.35|4326.85|4328.35|4326.85|4329.35|4327.85|4324.35|4322.85|8349
1690379400000|2023-07-26 13:50:00|4329.35|4327.85|4332.35|4330.85|4332.35|4330.85|4328.35|4326.85|6468
1690379700000|2023-07-26 13:55:00|4333.35|4331.85|4331.35|4329.85|4333.35|4331.85|4330.35|4328.85|6707
1690380000000|2023-07-26 14:00:00|4332.35|4330.85|4329.35|4327.85|4332.35|4330.85|4328.35|4326.85|12770
1690380300000|2023-07-26 14:05:00|4330.35|4328.85|4333.35|4331.85|4334.35|4332.85|4330.35|4328.85|9228
1690380600000|2023-07-26 14:10:00|4333.38|4331.88|4338.38|4336.88|4338.38|4336.88|4333.38|4331.88|13375
1690380900000|2023-07-26 14:15:00|4337.38|4335.88|4338.38|4336.88|4338.38|4336.88|4337.38|4335.88|5386
1690381200000|2023-07-26 14:20:00|4339.38|4337.88|4339.38|4337.88|4340.38|4338.88|4336.38|4334.88|8052
1690381500000|2023-07-26 14:25:00|4338.88|4337.38|4340.38|4338.88|4341.38|4339.88|4338.38|4336.88|4876
1690381800000|2023-07-26 14:30:00|4341.38|4339.88|4338.38|4336.88|4342.38|4340.88|4338.38|4336.88|8724
1690382100000|2023-07-26 14:35:00|4339.38|4337.88|4340.38|4338.88|4340.38|4338.88|4339.38|4337.88|5080
1690382400000|2023-07-26 14:40:00|4339.38|4337.88|4338.38|4336.88|4339.38|4337.88|4335.38|4333.88|7239
1690382700000|2023-07-26 14:45:00|4339.38|4337.88|4339.38|4337.88|4340.38|4338.88|4338.38|4336.88|5508
1690383000000|2023-07-26 14:50:00|4340.38|4338.88|4338.38|4336.88|4340.38|4338.88|4338.38|4336.88|4759
1690383300000|2023-07-26 14:55:00|4339.38|4337.88|4338.38|4336.88|4339.38|4337.88|4336.38|4334.88|10489
1690383600000|2023-07-26 15:00:00|4337.38|4335.88|4342.38|4340.88|4342.38|4340.88|4337.38|4335.88|9725
1690383900000|2023-07-26 15:05:00|4341.38|4339.88|4344.38|4342.88|4344.38|4342.88|4341.38|4339.88|7441
1690384200000|2023-07-26 15:10:00|4345.38|4343.88|4347.38|4345.88|4348.38|4346.88|4345.38|4343.88|6702
1690384500000|2023-07-26 15:15:00|4348.38|4346.88|4347.38|4345.88|4349.38|4347.88|4347.38|4345.88|9150
1690384800000|2023-07-26 15:20:00|4346.38|4344.88|4345.38|4343.88|4346.38|4344.88|4345.38|4343.88|11245
1690385100000|2023-07-26 15:25:00|4346.38|4344.88|4346.38|4344.88|4347.38|4345.88|4345.38|4343.88|26775
1690385400000|2023-07-26 15:30:00|4347.38|4345.88|4347.38|4345.88|4348.38|4346.88|4347.38|4345.88|31588
1690385700000|2023-07-26 15:35:00|4348.38|4346.88|4346.38|4344.88|4348.38|4346.88|4346.38|4344.88|29194
1690386000000|2023-07-26 15:40:00|4347.38|4345.88|4346.38|4344.88|4347.38|4345.88|4346.38|4344.88|7747
1690386300000|2023-07-26 15:45:00|4347.38|4345.88|4347.38|4345.88|4349.38|4347.88|4346.38|4344.88|11465
1690386600000|2023-07-26 15:50:00|4348.38|4346.88|4348.38|4346.88|4350.38|4348.88|4348.38|4346.88|6460
1690386900000|2023-07-26 15:55:00|4347.38|4345.88|4349.38|4347.88|4349.38|4347.88|4347.38|4345.88|9504
1690387200000|2023-07-26 16:00:00|4348.38|4346.88|4349.38|4347.88|4349.38|4347.88|4348.38|4346.88|7709
1690387500000|2023-07-26 16:05:00|4348.38|4346.88|4350.38|4348.88|4350.38|4348.88|4348.38|4346.88|8693
1690387800000|2023-07-26 16:10:00|4351.38|4349.88|4351.38|4349.88|4352.38|4350.88|4350.38|4348.88|7921
1690388100000|2023-07-26 16:15:00|4350.38|4348.88|4350.38|4348.88|4350.38|4348.88|4350.38|4348.88|1128
1690388400000|2023-07-26 16:20:00|4349.38|4347.88|4349.38|4347.88|4349.38|4347.88|4349.38|4347.88|1972
1690388700000|2023-07-26 16:25:00|4348.38|4346.88|4349.38|4347.88|4350.38|4348.88|4348.38|4346.88|4154
1690389000000|2023-07-26 16:30:00|4350.38|4348.88|4350.38|4348.88|4350.38|4348.88|4350.38|4348.88|1251
1690389300000|2023-07-26 16:35:00|4349.38|4347.88|4348.38|4346.88|4349.38|4347.88|4348.38|4346.88|2607
1690389600000|2023-07-26 16:40:00|4349.38|4347.88|4349.38|4347.88|4349.38|4347.88|4348.38|4346.88|1883
1690389900000|2023-07-26 16:45:00|4348.38|4346.88|4349.38|4347.88|4349.38|4347.88|4348.38|4346.88|1254
1690390200000|2023-07-26 16:50:00|4348.38|4346.88|4349.38|4347.88|4349.38|4347.88|4348.38|4346.88|1455
1690390500000|2023-07-26 16:55:00|4350.38|4348.88|4351.38|4349.88|4351.38|4349.88|4349.38|4347.88|2597
1690390800000|2023-07-26 17:00:00|4350.38|4348.88|4350.38|4348.88|4351.38|4349.88|4349.38|4347.88|2026
1690391100000|2023-07-26 17:05:00|4351.38|4349.88|4350.38|4348.88|4351.38|4349.88|4350.38|4348.88|778
1690391400000|2023-07-26 17:10:00|4349.38|4347.88|4349.38|4347.88|4350.38|4348.88|4349.38|4347.88|2349
1690391700000|2023-07-26 17:15:00|4349.88|4348.38|4349.38|4347.88|4349.88|4348.38|4349.38|4347.88|299
1690392000000|2023-07-26 17:20:00|4350.38|4348.88|4350.38|4348.88|4350.38|4348.88|4349.38|4347.88|1003
1690392300000|2023-07-26 17:25:00|4351.38|4349.88|4351.38|4349.88|4351.38|4349.88|4350.38|4348.88|4256
1690392600000|2023-07-26 17:30:00|4350.38|4348.88|4349.38|4347.88|4350.38|4348.88|4349.38|4347.88|1575
1690392900000|2023-07-26 17:35:00|4350.38|4348.88|4349.38|4347.88|4350.38|4348.88|4349.38|4347.88|353
1690393200000|2023-07-26 17:40:00|||||||||156
1690393500000|2023-07-26 17:45:00|4348.38|4346.88|4349.38|4347.88|4349.38|4347.88|4348.38|4346.88|865
1690393800000|2023-07-26 17:50:00|4348.38|4346.88|4349.38|4347.88|4349.38|4347.88|4348.38|4346.88|406
1690394100000|2023-07-26 17:55:00|4350.38|4348.88|4349.38|4347.88|4350.88|4349.38|4349.38|4347.88|1875
1690394400000|2023-07-26 18:00:00|4348.88|4347.38|4351.38|4349.88|4352.38|4350.88|4347.88|4346.38|2002
1690394700000|2023-07-26 18:05:00|4352.38|4350.88|4351.38|4349.88|4352.38|4350.88|4348.38|4346.88|787
1690395000000|2023-07-26 18:10:00|4352.38|4350.88|4351.38|4349.88|4353.38|4351.88|4350.38|4348.88|1140
1690395300000|2023-07-26 18:15:00|4352.38|4350.88|4352.38|4350.88|4352.38|4350.88|4350.38|4348.88|1146
1690395600000|2023-07-26 18:20:00|4352.88|4351.38|4353.38|4351.88|4354.38|4352.88|4352.38|4350.88|1819
1690395900000|2023-07-26 18:25:00|4352.38|4350.88|4353.38|4351.88|4354.38|4352.88|4349.38|4347.88|2268
1690396200000|2023-07-26 18:30:00|4352.88|4351.38|4353.38|4351.88|4355.38|4353.88|4352.38|4350.88|1279
1690396500000|2023-07-26 18:35:00|4354.38|4352.88|4363.38|4361.88|4364.38|4362.88|4353.38|4351.88|4481
1690396800000|2023-07-26 18:40:00|4364.38|4362.88|4361.38|4359.88|4365.38|4363.88|4360.38|4358.88|5049
1690397100000|2023-07-26 18:45:00|4360.38|4358.88|4359.38|4357.88|4361.38|4359.88|4357.38|4355.88|3195
1690397400000|2023-07-26 18:50:00|4358.88|4357.38|4362.38|4360.88|4362.38|4360.88|4357.38|4355.88|2130
1690397700000|2023-07-26 18:55:00|4361.38|4359.88|4358.38|4356.88|4361.38|4359.88|4356.38|4354.88|1181
1690398000000|2023-07-26 19:00:00|4357.88|4356.38|4357.38|4355.88|4359.38|4357.88|4356.38|4354.88|1099
1690398300000|2023-07-26 19:05:00|4357.88|4356.38|4346.38|4344.88|4358.38|4356.88|4346.38|4344.88|4993
1690398600000|2023-07-26 19:10:00|4345.38|4343.88|4348.38|4346.88|4350.38|4348.88|4345.38|4343.88|1953
1690398900000|2023-07-26 19:15:00|4347.38|4345.88|4346.38|4344.88|4349.38|4347.88|4344.38|4342.88|1824
1690399200000|2023-07-26 19:20:00|4347.38|4345.88|4349.38|4347.88|4351.38|4349.88|4347.38|4345.88|1606
1690399500000|2023-07-26 19:25:00|4350.38|4348.88|4351.38|4349.88|4352.38|4350.88|4350.38|4348.88|1093
1690399800000|2023-07-26 19:30:00|4350.38|4348.88|4351.38|4349.88|4351.38|4349.88|4348.38|4346.88|623
1690400100000|2023-07-26 19:35:00|4352.38|4350.88|4351.38|4349.88|4352.38|4350.88|4349.38|4347.88|771
1690400400000|2023-07-26 19:40:00|4352.38|4350.88|4354.38|4352.88|4354.38|4352.88|4352.38|4350.88|841
1690400700000|2023-07-26 19:45:00|4353.38|4351.88|4352.38|4350.88|4354.38|4352.88|4352.38|4350.88|688
1690401000000|2023-07-26 19:50:00|4351.38|4349.88|4351.38|4349.88|4351.38|4349.88|4349.38|4347.88|1407
1690401300000|2023-07-26 19:55:00|4350.38|4348.88|4354.38|4352.88|4354.38|4352.88|4350.38|4348.88|3012
1690401600000|2023-07-26 20:00:00|4354.33|4351.33|4355.13|4352.13|4355.63|4352.63|4352.93|4349.93|7
1690401900000|2023-07-26 20:05:00|4354.93|4351.93|4355.93|4352.93|4361.53|4358.53|4354.93|4351.93|0
1690402200000|2023-07-26 20:10:00|4355.83|4352.83|4355.93|4352.93|4356.43|4353.43|4353.63|4350.63|0
1690402500000|2023-07-26 20:15:00|4355.83|4352.83|4356.13|4353.13|4356.33|4353.33|4354.43|4351.43|0
1690402800000|2023-07-26 20:20:00|4355.93|4352.93|4355.93|4352.93|4356.63|4353.63|4355.43|4352.43|0
1690403100000|2023-07-26 20:25:00|4356.13|4353.13|4355.33|4352.33|4356.43|4353.43|4354.83|4351.83|0
1690403400000|2023-07-26 20:30:00|4355.43|4352.43|4354.93|4351.93|4355.63|4352.63|4353.93|4350.93|0
1690403700000|2023-07-26 20:35:00|4355.13|4352.13|4353.83|4350.83|4355.33|4352.33|4353.83|4350.83|0
1690404000000|2023-07-26 20:40:00|4353.63|4350.63|4352.93|4349.93|4353.83|4350.83|4352.83|4349.83|0
1690404300000|2023-07-26 20:45:00|4352.83|4349.83|4352.63|4349.63|4353.13|4350.13|4352.43|4349.43|0
1690404600000|2023-07-26 20:50:00|4352.43|4349.43|4352.43|4349.43|4352.83|4349.83|4352.33|4349.33|0
1690404900000|2023-07-26 20:55:00|4352.33|4349.33|4351.93|4348.93|4352.83|4349.83|4351.83|4348.83|0
1690405200000|2023-07-26 21:00:00|4351.83|4348.83|4353.33|4350.33|4353.43|4350.43|4351.83|4348.83|0
1690405500000|2023-07-26 21:05:00|4353.73|4350.73|4354.03|4351.03|4354.23|4351.23|4353.53|4350.53|0
1690405800000|2023-07-26 21:10:00|4353.93|4350.93|4354.03|4351.03|4354.33|4351.33|4353.93|4350.93|0
1690406100000|2023-07-26 21:15:00|4354.23|4351.23|4353.73|4350.73|4354.33|4351.33|4353.73|4350.73|0
1690406400000|2023-07-26 21:20:00|4353.63|4350.63|4353.73|4350.73|4353.83|4350.83|4353.53|4350.53|0
1690406700000|2023-07-26 21:25:00|4353.83|4350.83|4353.93|4350.93|4354.03|4351.03|4353.73|4350.73|0
1690407000000|2023-07-26 21:30:00|4354.23|4351.23|4354.33|4351.33|4354.33|4351.33|4353.93|4350.93|0
1690407300000|2023-07-26 21:35:00|4354.23|4351.23|4354.23|4351.23|4354.23|4351.23|4354.13|4351.13|0
1690407600000|2023-07-26 21:40:00|4354.33|4351.33|4354.23|4351.23|4354.33|4351.33|4354.13|4351.13|0
1690407900000|2023-07-26 21:45:00|4354.33|4351.33|4354.43|4351.43|4354.43|4351.43|4354.33|4351.33|0
1690408200000|2023-07-26 21:50:00|4354.33|4351.33|4354.53|4351.53|4354.53|4351.53|4354.33|4351.33|0
1690408500000|2023-07-26 21:55:00|4354.43|4351.43|4354.53|4351.53|4354.63|4351.63|4354.43|4351.43|0
1690408800000|2023-07-26 22:00:00|4355.33|4352.33|4355.13|4352.13|4356.13|4353.13|4354.83|4351.83|0
1690409100000|2023-07-26 22:05:00|4354.93|4351.93|4354.63|4351.63|4355.63|4352.63|4354.63|4351.63|0
1690409400000|2023-07-26 22:10:00|4354.73|4351.73|4353.93|4350.93|4354.83|4351.83|4353.13|4350.13|0
1690409700000|2023-07-26 22:15:00|4354.03|4351.03|4354.63|4351.63|4354.83|4351.83|4353.93|4350.93|0
1690410000000|2023-07-26 22:20:00|4354.83|4351.83|4355.43|4352.43|4355.63|4352.63|4354.83|4351.83|0
1690410300000|2023-07-26 22:25:00|4355.33|4352.33|4355.43|4352.43|4355.63|4352.63|4355.33|4352.33|0
1690410600000|2023-07-26 22:30:00|4355.53|4352.53|4355.83|4352.83|4356.13|4353.13|4355.53|4352.53|0
1690410900000|2023-07-26 22:35:00|4355.93|4352.93|4354.83|4351.83|4355.93|4352.93|4354.43|4351.43|0
1690411200000|2023-07-26 22:40:00|4354.93|4351.93|4355.13|4352.13|4355.33|4352.33|4354.83|4351.83|0
1690411500000|2023-07-26 22:45:00|4355.03|4352.03|4354.63|4351.63|4355.03|4352.03|4354.63|4351.63|0
1690411800000|2023-07-26 22:50:00|4354.83|4351.83|4354.93|4351.93|4354.93|4351.93|4354.43|4351.43|0
1690412100000|2023-07-26 22:55:00|4355.13|4352.13|4354.63|4351.63|4355.13|4352.13|4354.63|4351.63|0
1690412400000|2023-07-26 23:00:00|4354.83|4351.83|4355.13|4352.13|4355.33|4352.33|4354.63|4351.63|0
1690412700000|2023-07-26 23:05:00|4355.23|4352.23|4355.33|4352.33|4355.33|4352.33|4355.13|4352.13|0
1690413000000|2023-07-26 23:10:00|4355.23|4352.23|4355.43|4352.43|4355.43|4352.43|4355.13|4352.13|0
1690413300000|2023-07-26 23:15:00|4355.33|4352.33|4355.63|4352.63|4355.63|4352.63|4355.33|4352.33|0
1690413600000|2023-07-26 23:20:00|4355.83|4352.83|4355.93|4352.93|4356.13|4353.13|4355.83|4352.83|0
1690413900000|2023-07-26 23:25:00|4355.83|4352.83|4355.93|4352.93|4356.43|4353.43|4355.83|4352.83|0
1690414200000|2023-07-26 23:30:00|4355.83|4352.83|4355.13|4352.13|4355.83|4352.83|4355.13|4352.13|0
1690414500000|2023-07-26 23:35:00|4354.93|4351.93|4355.33|4352.33|4355.43|4352.43|4354.93|4351.93|0
1690414800000|2023-07-26 23:40:00|4355.43|4352.43|4355.33|4352.33|4355.43|4352.43|4355.13|4352.13|0
1690415100000|2023-07-26 23:45:00|4355.43|4352.43|4355.83|4352.83|4355.83|4352.83|4355.33|4352.33|0
1690415400000|2023-07-26 23:50:00|4355.73|4352.73|4355.63|4352.63|4355.83|4352.83|4355.43|4352.43|0
1690415700000|2023-07-26 23:55:00|4355.73|4352.73|4355.93|4352.93|4355.93|4352.93|4355.63|4352.63|0
1690416000000|2023-07-27 00:00:00|4355.83|4352.83|4354.13|4351.13|4355.83|4352.83|4354.13|4351.13|0
1690416300000|2023-07-27 00:05:00|4354.33|4351.33|4354.43|4351.43|4355.43|4352.43|4354.13|4351.13|0
1690416600000|2023-07-27 00:10:00|4354.63|4351.63|4355.33|4352.33|4355.33|4352.33|4354.43|4351.43|0
1690416900000|2023-07-27 00:15:00|4355.43|4352.43|4354.63|4352.63|4355.83|4353.63|4354.63|4352.33|329
1690417200000|2023-07-27 00:20:00|4355.13|4353.13|4355.63|4353.63|4356.63|4354.63|4354.63|4352.63|218
1690417500000|2023-07-27 00:25:00|4356.63|4354.63|4356.63|4354.63|4356.63|4354.63|4355.63|4353.63|62
1690417800000|2023-07-27 00:30:00|4357.63|4355.63|4356.63|4354.63|4357.63|4355.63|4356.63|4354.63|276
1690418100000|2023-07-27 00:35:00|4357.63|4355.63|4356.63|4354.63|4357.63|4355.63|4356.63|4354.63|288
1690418400000|2023-07-27 00:40:00|4357.63|4355.63|4356.63|4354.63|4357.63|4355.63|4356.63|4354.63|44
1690418700000|2023-07-27 00:45:00|4357.63|4355.63|4356.63|4354.63|4357.63|4355.63|4356.63|4354.63|21
1690419000000|2023-07-27 00:50:00|4357.63|4355.63|4357.63|4355.63|4357.63|4355.63|4357.63|4355.63|168
1690419300000|2023-07-27 00:55:00|4356.63|4354.63|4357.63|4355.63|4357.63|4355.63|4356.63|4354.63|61
1690419600000|2023-07-27 01:00:00|4358.63|4356.63|4357.63|4355.63|4358.63|4356.63|4357.63|4355.63|169
1690419900000|2023-07-27 01:05:00|4358.63|4356.63|4358.63|4356.63|4358.63|4356.63|4357.63|4355.63|299
1690420200000|2023-07-27 01:10:00|4357.63|4355.63|4357.63|4355.63|4358.63|4356.63|4357.63|4355.63|53
1690420500000|2023-07-27 01:15:00|4358.63|4356.63|4357.63|4355.63|4359.63|4357.63|4357.63|4355.63|510
1690420800000|2023-07-27 01:20:00|4358.63|4356.63|4358.63|4356.63|4359.63|4357.63|4357.63|4355.63|228
1690421100000|2023-07-27 01:25:00|4359.63|4357.63|4358.63|4356.63|4359.63|4357.63|4358.63|4356.63|83
1690421400000|2023-07-27 01:30:00|4359.63|4357.63|4359.63|4357.63|4360.63|4358.63|4358.63|4356.63|570
1690421700000|2023-07-27 01:35:00|4358.63|4356.63|4358.63|4356.63|4359.63|4357.63|4358.63|4356.63|32
1690422000000|2023-07-27 01:40:00|4359.63|4357.63|4358.63|4356.63|4359.63|4357.63|4358.63|4356.63|116
1690422300000|2023-07-27 01:45:00|4359.63|4357.63|4358.63|4356.63|4359.63|4357.63|4358.63|4356.63|64
1690422600000|2023-07-27 01:50:00|4359.63|4357.63|4358.63|4356.63|4360.63|4358.63|4357.63|4355.63|146
1690422900000|2023-07-27 01:55:00|||||||||5
1690423200000|2023-07-27 02:00:00|4359.63|4357.63|4359.63|4357.63|4359.63|4357.63|4359.63|4357.63|71
1690423500000|2023-07-27 02:05:00|4360.63|4358.63|4360.63|4358.63|4360.63|4358.63|4359.63|4357.63|80
1690423800000|2023-07-27 02:10:00|4359.63|4357.63|4361.63|4359.63|4361.63|4359.63|4359.63|4357.63|255
1690424100000|2023-07-27 02:15:00|4362.63|4360.63|4362.63|4360.63|4362.63|4360.63|4362.63|4360.63|209
1690424400000|2023-07-27 02:20:00|4361.63|4359.63|4361.63|4359.63|4361.63|4359.63|4361.63|4359.63|195
1690424700000|2023-07-27 02:25:00|4362.63|4360.63|4361.63|4359.63|4362.63|4360.63|4361.63|4359.63|272
1690425000000|2023-07-27 02:30:00|4362.63|4360.63|4362.63|4360.63|4362.63|4360.63|4362.13|4360.13|66
1690425300000|2023-07-27 02:35:00|4363.63|4361.63|4362.63|4360.63|4363.63|4361.63|4362.63|4360.63|117
1690425600000|2023-07-27 02:40:00|4361.63|4359.63|4361.63|4359.63|4361.63|4359.63|4361.63|4359.63|189
1690425900000|2023-07-27 02:45:00|4362.63|4360.63|4362.63|4360.63|4363.63|4361.63|4361.63|4359.63|391
1690426200000|2023-07-27 02:50:00|||||||||122
1690426500000|2023-07-27 02:55:00|||||||||64
1690426800000|2023-07-27 03:00:00|4363.13|4361.13|4362.63|4360.63|4363.63|4361.63|4362.63|4360.63|398
1690427100000|2023-07-27 03:05:00|4363.63|4361.63|4362.63|4360.63|4363.63|4361.63|4362.63|4360.63|22
1690427400000|2023-07-27 03:10:00|4363.63|4361.63|4362.63|4360.63|4363.63|4361.63|4362.63|4360.63|33
1690427700000|2023-07-27 03:15:00|4363.63|4361.63|4362.63|4360.63|4363.63|4361.63|4362.63|4360.63|19
1690428000000|2023-07-27 03:20:00|||||||||1
1690428600000|2023-07-27 03:30:00|||||||||9
1690428900000|2023-07-27 03:35:00|||||||||155
1690429200000|2023-07-27 03:40:00|||||||||81
1690429500000|2023-07-27 03:45:00|4362.13|4360.13|4362.63|4360.63|4362.63|4360.63|4362.13|4360.13|72
1690429800000|2023-07-27 03:50:00|4363.63|4361.63|4362.63|4360.63|4363.63|4361.63|4362.63|4360.63|83
1690430100000|2023-07-27 03:55:00|||||||||6
1690430400000|2023-07-27 04:00:00|4363.63|4361.63|4363.63|4361.63|4363.63|4361.63|4363.63|4361.63|68
1690430700000|2023-07-27 04:05:00|4364.63|4362.63|4365.63|4363.63|4365.63|4363.63|4364.63|4362.63|744
1690431000000|2023-07-27 04:10:00|4366.63|4364.63|4366.63|4364.63|4366.63|4364.63|4366.63|4364.63|239
1690431300000|2023-07-27 04:15:00|4367.13|4365.13|4367.63|4365.63|4367.63|4365.63|4366.63|4364.63|175
1690431600000|2023-07-27 04:20:00|4366.63|4364.63|4366.63|4364.63|4366.63|4364.63|4366.63|4364.63|38
1690431900000|2023-07-27 04:25:00|||||||||41
1690432200000|2023-07-27 04:30:00|4367.13|4365.13|4366.63|4364.63|4367.63|4365.63|4366.63|4364.63|160
1690432800000|2023-07-27 04:40:00|||||||||15
1690433100000|2023-07-27 04:45:00|||||||||8
1690433400000|2023-07-27 04:50:00|4367.63|4365.63|4367.63|4365.63|4367.63|4365.63|4367.63|4365.63|18
1690433700000|2023-07-27 04:55:00|4366.63|4364.63|4366.63|4364.63|4366.63|4364.63|4366.63|4364.63|467
1690434000000|2023-07-27 05:00:00|4365.63|4363.63|4366.63|4364.63|4366.63|4364.63|4365.63|4363.63|205
1690434300000|2023-07-27 05:05:00|4366.13|4364.13|4365.63|4363.63|4366.63|4364.63|4365.63|4363.63|116
1690434600000|2023-07-27 05:10:00|4366.63|4364.63|4366.63|4364.63|4366.63|4364.63|4365.63|4363.63|41
1690434900000|2023-07-27 05:15:00|4365.63|4363.63|4366.63|4364.63|4366.63|4364.63|4365.63|4363.63|48
1690435200000|2023-07-27 05:20:00|4366.13|4364.13|4366.63|4364.63|4366.63|4364.63|4365.63|4363.63|54
1690435500000|2023-07-27 05:25:00|4365.63|4363.63|4365.63|4363.63|4366.63|4364.63|4364.63|4362.63|304
1690435800000|2023-07-27 05:30:00|4364.63|4362.63|4363.63|4361.63|4364.63|4362.63|4363.63|4361.63|595
1690436100000|2023-07-27 05:35:00|||||||||113
1690436400000|2023-07-27 05:40:00|4363.13|4361.13|4363.63|4361.63|4363.63|4361.63|4362.63|4360.63|559
1690436700000|2023-07-27 05:45:00|4364.63|4362.63|4364.63|4362.63|4365.63|4363.63|4364.63|4362.63|235
1690437000000|2023-07-27 05:50:00|4363.63|4361.63|4364.63|4362.63|4364.63|4362.63|4363.63|4361.63|118
1690437300000|2023-07-27 05:55:00|4365.63|4363.63|4364.63|4362.63|4365.63|4363.63|4364.63|4362.63|126
1690437600000|2023-07-27 06:00:00|4364.38|4362.88|4369.88|4368.38|4370.38|4368.88|4364.38|4362.88|2648
1690437900000|2023-07-27 06:05:00|4370.38|4368.88|4370.38|4368.88|4371.38|4369.88|4370.38|4368.88|1679
1690438200000|2023-07-27 06:10:00|4369.38|4367.88|4368.38|4366.88|4369.38|4367.88|4368.38|4366.88|989
1690438500000|2023-07-27 06:15:00|4368.88|4367.38|4370.38|4368.88|4370.38|4368.88|4368.38|4366.88|1502
1690438800000|2023-07-27 06:20:00|4369.38|4367.88|4367.38|4365.88|4370.38|4368.88|4366.38|4364.88|683
1690439100000|2023-07-27 06:25:00|4368.38|4366.88|4369.38|4367.88|4369.38|4367.88|4367.88|4366.38|418
1690439400000|2023-07-27 06:30:00|4370.38|4368.88|4368.38|4366.88|4370.38|4368.88|4368.38|4366.88|763
1690439700000|2023-07-27 06:35:00|4369.38|4367.88|4370.38|4368.88|4370.38|4368.88|4368.38|4366.88|845
1690440000000|2023-07-27 06:40:00|4371.38|4369.88|4370.38|4368.88|4371.38|4369.88|4370.38|4368.88|598
1690440300000|2023-07-27 06:45:00|4371.38|4369.88|4372.38|4370.88|4372.38|4370.88|4370.38|4368.88|1098
1690440600000|2023-07-27 06:50:00|4371.38|4369.88|4371.38|4369.88|4372.38|4370.88|4371.38|4369.88|1591
1690440900000|2023-07-27 06:55:00|4372.38|4370.88|4368.38|4366.88|4373.38|4371.88|4368.38|4366.88|4022
1690441200000|2023-07-27 07:00:00|4370.38|4368.88|4367.38|4365.88|4372.38|4370.88|4367.38|4365.88|14026
1690441500000|2023-07-27 07:05:00|4368.38|4366.88|4368.38|4366.88|4369.38|4367.88|4366.38|4364.88|7671
1690441800000|2023-07-27 07:10:00|4369.38|4367.88|4367.38|4365.88|4371.38|4369.88|4366.38|4364.88|5141
1690442100000|2023-07-27 07:15:00|4366.38|4364.88|4373.15|4371.65|4373.15|4371.65|4364.38|4362.88|5450
1690442400000|2023-07-27 07:20:00|4374.15|4372.65|4374.15|4372.65|4376.15|4374.65|4371.15|4369.65|5463
1690442700000|2023-07-27 07:25:00|4373.15|4371.65|4377.65|4376.15|4377.65|4376.15|4372.65|4371.15|3886
1690443000000|2023-07-27 07:30:00|4378.65|4377.15|4382.65|4381.15|4383.65|4382.15|4377.65|4376.15|12510
1690443300000|2023-07-27 07:35:00|4383.65|4382.15|4383.65|4382.15|4385.65|4384.15|4381.65|4380.15|5366
1690443600000|2023-07-27 07:40:00|4383.58|4382.08|4386.58|4385.08|4387.58|4386.08|4382.58|4381.08|7796
1690443900000|2023-07-27 07:45:00|4387.58|4386.08|4391.58|4390.08|4391.58|4390.08|4387.58|4386.08|10736
1690444200000|2023-07-27 07:50:00|4392.58|4391.08|4390.58|4389.08|4392.58|4391.08|4390.58|4389.08|9485
1690444500000|2023-07-27 07:55:00|4391.58|4390.08|4389.58|4388.08|4391.58|4390.08|4389.58|4388.08|8818
1690444800000|2023-07-27 08:00:00|4390.58|4389.08|4396.58|4395.08|4396.58|4395.08|4389.58|4388.08|10997
1690445100000|2023-07-27 08:05:00|4395.58|4394.08|4400.58|4399.08|4400.58|4399.08|4395.58|4394.08|8578
1690445400000|2023-07-27 08:10:00|4399.58|4398.08|4401.58|4400.08|4401.58|4400.08|4399.58|4398.08|7837
1690445700000|2023-07-27 08:15:00|4402.58|4401.08|4404.58|4403.08|4404.58|4403.08|4402.58|4401.08|9177
1690446000000|2023-07-27 08:20:00|4405.58|4404.08|4406.58|4405.08|4407.58|4406.08|4404.58|4403.08|8565
1690446300000|2023-07-27 08:25:00|4405.58|4404.08|4408.58|4407.08|4408.58|4407.08|4405.58|4404.08|7737
1690446600000|2023-07-27 08:30:00|4407.58|4406.08|4410.58|4409.08|4410.58|4409.08|4407.58|4406.08|7487
1690446900000|2023-07-27 08:35:00|4409.58|4408.08|4406.58|4405.08|4409.58|4408.08|4405.58|4404.08|13182
1690447200000|2023-07-27 08:40:00|4405.58|4404.08|4408.58|4407.08|4410.58|4409.08|4404.58|4403.08|9567
1690447500000|2023-07-27 08:45:00|4407.58|4406.08|4409.58|4408.08|4409.58|4408.08|4406.58|4405.08|8338
1690447800000|2023-07-27 08:50:00|4410.58|4409.08|4409.58|4408.08|4410.58|4409.08|4409.58|4408.08|8231
1690448100000|2023-07-27 08:55:00|4410.58|4409.08|4412.58|4411.08|4412.58|4411.08|4410.58|4409.08|6150
1690448400000|2023-07-27 09:00:00|4411.58|4410.08|4410.58|4409.08|4412.58|4411.08|4409.58|4408.08|5589
1690448700000|2023-07-27 09:05:00|4409.58|4408.08|4411.58|4410.08|4411.58|4410.08|4409.58|4408.08|5727
1690449000000|2023-07-27 09:10:00|4410.58|4409.08|4409.58|4408.08|4410.58|4409.08|4409.58|4408.08|5469
1690449300000|2023-07-27 09:15:00|4408.58|4407.08|4409.58|4408.08|4409.58|4408.08|4408.58|4407.08|4300
1690449600000|2023-07-27 09:20:00|4408.58|4407.08|4405.58|4404.08|4408.58|4407.08|4404.58|4403.08|10885
1690449900000|2023-07-27 09:25:00|4406.58|4405.08|4406.58|4405.08|4408.58|4407.08|4404.58|4403.08|9843
1690450200000|2023-07-27 09:30:00|4407.58|4406.08|4408.58|4407.08|4408.58|4407.08|4406.58|4405.08|4882
1690450500000|2023-07-27 09:35:00|4407.58|4406.08|4410.58|4409.08|4410.58|4409.08|4407.58|4406.08|3401
1690450800000|2023-07-27 09:40:00|4411.58|4410.08|4409.58|4408.08|4411.58|4410.08|4409.58|4408.08|8411
1690451100000|2023-07-27 09:45:00|4408.58|4407.08|4408.58|4407.08|4409.58|4408.08|4408.58|4407.08|14782
1690451400000|2023-07-27 09:50:00|4409.58|4408.08|4410.58|4409.08|4410.58|4409.08|4409.58|4408.08|3655
1690451700000|2023-07-27 09:55:00|4409.58|4408.08|4407.58|4406.08|4409.58|4408.08|4407.58|4406.08|5575
1690452000000|2023-07-27 10:00:00|4406.58|4405.08|4407.58|4406.08|4407.58|4406.08|4405.58|4404.08|3006
1690452300000|2023-07-27 10:05:00|4408.58|4407.08|4407.58|4406.08|4409.58|4408.08|4407.58|4406.08|2837
1690452600000|2023-07-27 10:10:00|4406.58|4405.08|4407.58|4406.08|4408.58|4407.08|4405.58|4404.08|3669
1690452900000|2023-07-27 10:15:00|4406.58|4405.08|4407.58|4406.08|4407.58|4406.08|4406.58|4405.08|1074
1690453200000|2023-07-27 10:20:00|4406.58|4405.08|4407.58|4406.08|4407.58|4406.08|4406.58|4405.08|1155
1690453500000|2023-07-27 10:25:00|4408.58|4407.08|4407.58|4406.08|4408.58|4407.08|4407.58|4406.08|2586
1690453800000|2023-07-27 10:30:00|4408.58|4407.08|4408.58|4407.08|4408.58|4407.08|4408.58|4407.08|877
1690454100000|2023-07-27 10:35:00|4407.58|4406.08|4406.58|4405.08|4407.58|4406.08|4406.58|4405.08|4113
1690454400000|2023-07-27 10:40:00|||||||||2315
1690454700000|2023-07-27 10:45:00|4407.58|4406.08|4407.58|4406.08|4407.58|4406.08|4407.58|4406.08|3407
1690455000000|2023-07-27 10:50:00|4406.58|4405.08|4406.58|4405.08|4406.58|4405.08|4406.58|4405.08|1626
1690455300000|2023-07-27 10:55:00|4407.58|4406.08|4408.58|4407.08|4408.58|4407.08|4407.58|4406.08|3580
1690455600000|2023-07-27 11:00:00|4409.58|4408.08|4406.58|4405.08|4409.58|4408.08|4405.58|4404.08|4984
1690455900000|2023-07-27 11:05:00|4405.58|4404.08|4403.58|4402.08|4405.58|4404.08|4403.58|4402.08|3054
1690456200000|2023-07-27 11:10:00|4404.58|4403.08|4406.58|4405.08|4406.58|4405.08|4404.58|4403.08|5920
1690456500000|2023-07-27 11:15:00|4405.58|4404.08|4407.58|4406.08|4407.58|4406.08|4405.58|4404.08|6239
1690456800000|2023-07-27 11:20:00|4408.58|4407.08|4409.58|4408.08|4409.58|4408.08|4408.58|4407.08|3032
1690457100000|2023-07-27 11:25:00|4410.58|4409.08|4410.58|4409.08|4410.58|4409.08|4410.08|4408.58|1801
1690457400000|2023-07-27 11:30:00|4411.58|4410.08|4413.58|4412.08|4413.58|4412.08|4411.58|4410.08|8137
1690457700000|2023-07-27 11:35:00|4414.58|4413.08|4413.58|4412.08|4415.58|4414.08|4413.58|4412.08|10601
1690458000000|2023-07-27 11:40:00|4412.66|4411.16|4414.66|4413.16|4414.66|4413.16|4412.66|4411.16|5392
1690458300000|2023-07-27 11:45:00|4415.66|4414.16|4415.66|4414.16|4417.66|4416.16|4415.66|4414.16|9125
1690458600000|2023-07-27 11:50:00|4416.66|4415.16|4417.66|4416.16|4418.16|4416.66|4415.66|4414.16|5298
1690458900000|2023-07-27 11:55:00|4418.66|4417.16|4419.66|4418.16|4420.66|4419.16|4418.66|4417.16|6555
1690459200000|2023-07-27 12:00:00|4418.66|4417.16|4419.66|4418.16|4422.66|4421.16|4418.66|4417.16|11282
1690459500000|2023-07-27 12:05:00|4420.66|4419.16|4423.66|4422.16|4424.66|4423.16|4419.66|4418.16|12784
1690459800000|2023-07-27 12:10:00|4424.66|4423.16|4426.66|4425.16|4427.16|4425.66|4423.16|4421.66|10459
1690460100000|2023-07-27 12:15:00|4425.66|4424.16|4430.66|4429.16|4431.66|4430.16|4424.66|4423.16|15608
1690460400000|2023-07-27 12:20:00|4429.66|4428.16|4426.66|4425.16|4430.66|4429.16|4426.66|4425.16|8218
1690460700000|2023-07-27 12:25:00|4425.66|4424.16|4422.66|4421.16|4426.66|4425.16|4422.66|4421.16|11823
1690461000000|2023-07-27 12:30:00|4420.16|4418.66|4431.66|4430.16|4431.66|4430.16|4419.66|4418.16|10153
1690461300000|2023-07-27 12:35:00|4430.66|4429.16|4429.66|4428.16|4430.66|4429.16|4425.66|4424.16|7982
1690461600000|2023-07-27 12:40:00|4428.66|4427.16|4429.66|4428.16|4431.66|4430.16|4425.66|4424.16|7085
1690461900000|2023-07-27 12:45:00|4430.16|4428.66|4432.66|4431.16|4434.66|4433.16|4429.66|4428.16|7172
1690462200000|2023-07-27 12:50:00|4433.66|4432.16|4428.66|4427.16|4435.66|4434.16|4428.66|4427.16|7938
1690462500000|2023-07-27 12:55:00|4427.66|4426.16|4429.66|4428.16|4430.66|4429.16|4425.66|4424.16|10898
1690462800000|2023-07-27 13:00:00|4430.66|4429.16|4427.66|4426.16|4430.66|4429.16|4426.66|4425.16|7232
1690463100000|2023-07-27 13:05:00|4428.66|4427.16|4431.66|4430.16|4431.66|4430.16|4427.66|4426.16|3534
1690463400000|2023-07-27 13:10:00|4430.66|4429.16|4431.66|4430.16|4433.66|4432.16|4430.66|4429.16|4554
1690463700000|2023-07-27 13:15:00|4430.66|4429.16|4432.66|4431.16|4432.66|4431.16|4430.66|4429.16|4780
1690464000000|2023-07-27 13:20:00|4433.66|4432.16|4435.66|4434.16|4435.66|4434.16|4433.66|4432.16|7687
1690464300000|2023-07-27 13:25:00|4435.16|4433.66|4434.66|4433.16|4435.66|4434.16|4432.66|4431.16|4836
1690464600000|2023-07-27 13:30:00|4433.66|4432.16|4438.66|4437.16|4439.66|4438.16|4431.66|4430.16|11986
1690464900000|2023-07-27 13:35:00|4439.66|4438.16|4443.66|4442.16|4444.66|4443.16|4438.66|4437.16|14962
1690465200000|2023-07-27 13:40:00|4444.66|4443.16|4447.66|4446.16|4448.66|4447.16|4443.66|4442.16|12692
1690465500000|2023-07-27 13:45:00|4446.66|4445.16|4439.66|4438.16|4447.66|4446.16|4438.66|4437.16|10193
1690465800000|2023-07-27 13:50:00|4438.66|4437.16|4445.66|4444.16|4447.66|4446.16|4438.66|4437.16|10087
1690466100000|2023-07-27 13:55:00|4444.66|4443.16|4446.66|4445.16|4447.66|4446.16|4444.66|4443.16|10877
1690466400000|2023-07-27 14:00:00|4445.66|4444.16|4439.66|4438.16|4445.66|4444.16|4438.66|4437.16|18538
1690466700000|2023-07-27 14:05:00|4440.66|4439.16|4441.66|4440.16|4442.66|4441.16|4439.66|4438.16|10118
1690467000000|2023-07-27 14:10:00|4441.14|4439.64|4439.14|4437.64|4444.14|4442.64|4439.14|4437.64|8390
1690467300000|2023-07-27 14:15:00|4440.14|4438.64|4442.14|4440.64|4443.14|4441.64|4439.14|4437.64|9054
1690467600000|2023-07-27 14:20:00|4443.14|4441.64|4441.14|4439.64|4443.14|4441.64|4440.14|4438.64|14718
1690467900000|2023-07-27 14:25:00|4440.14|4438.64|4440.14|4438.64|4440.14|4438.64|4437.14|4435.64|14470
1690468200000|2023-07-27 14:30:00|4439.14|4437.64|4442.14|4440.64|4442.14|4440.64|4437.14|4435.64|11319
1690468500000|2023-07-27 14:35:00|4443.14|4441.64|4444.14|4442.64|4444.14|4442.64|4441.14|4439.64|11185
1690468800000|2023-07-27 14:40:00|4443.14|4441.64|4443.14|4441.64|4444.14|4442.64|4443.14|4441.64|5656
1690469100000|2023-07-27 14:45:00|4442.14|4440.64|4447.14|4445.64|4447.14|4445.64|4442.14|4440.64|9597
1690469400000|2023-07-27 14:50:00|4448.14|4446.64|4444.14|4442.64|4448.14|4446.64|4444.14|4442.64|8048
1690469700000|2023-07-27 14:55:00|4445.14|4443.64|4444.14|4442.64|4448.14|4446.64|4444.14|4442.64|18726
1690470000000|2023-07-27 15:00:00|4443.14|4441.64|4444.14|4442.64|4446.14|4444.64|4443.14|4441.64|7786
1690470300000|2023-07-27 15:05:00|4443.14|4441.64|4442.14|4440.64|4443.14|4441.64|4442.14|4440.64|10602
1690470600000|2023-07-27 15:10:00|4443.14|4441.64|4442.14|4440.64|4444.14|4442.64|4441.14|4439.64|16725
1690470900000|2023-07-27 15:15:00|4443.14|4441.64|4446.14|4444.64|4446.14|4444.64|4443.14|4441.64|14654
1690471200000|2023-07-27 15:20:00|4447.14|4445.64|4449.14|4447.64|4449.14|4447.64|4447.14|4445.64|20925
1690471500000|2023-07-27 15:25:00|4450.14|4448.64|4449.14|4447.64|4450.14|4448.64|4447.14|4445.64|46699
1690471800000|2023-07-27 15:30:00|4450.14|4448.64|4449.14|4447.64|4450.14|4448.64|4448.14|4446.64|71037
1690472100000|2023-07-27 15:35:00|4450.14|4448.64|4453.14|4451.64|4453.14|4451.64|4450.14|4448.64|27397
1690472400000|2023-07-27 15:40:00|4452.14|4450.64|4452.14|4450.64|4453.14|4451.64|4452.14|4450.64|14564
1690472700000|2023-07-27 15:45:00|4453.14|4451.64|4451.14|4449.64|4453.14|4451.64|4449.14|4447.64|28123
1690473000000|2023-07-27 15:50:00|4450.14|4448.64|4451.14|4449.64|4451.14|4449.64|4450.14|4448.64|9669
1690473300000|2023-07-27 15:55:00|4450.14|4448.64|4451.14|4449.64|4452.14|4450.64|4450.14|4448.64|3833
1690473600000|2023-07-27 16:00:00|4452.14|4450.64|4453.14|4451.64|4453.14|4451.64|4451.14|4449.64|6730
1690473900000|2023-07-27 16:05:00|4454.14|4452.64|4453.14|4451.64|4454.14|4452.64|4453.14|4451.64|1827
1690474200000|2023-07-27 16:10:00|4454.14|4452.64|4453.14|4451.64|4454.14|4452.64|4453.14|4451.64|5573
1690474500000|2023-07-27 16:15:00|4454.14|4452.64|4454.14|4452.64|4454.14|4452.64|4453.14|4451.64|3464
1690474800000|2023-07-27 16:20:00|4455.14|4453.64|4455.14|4453.64|4455.14|4453.64|4455.14|4453.64|5893
1690475100000|2023-07-27 16:25:00|4456.14|4454.64|4457.14|4455.64|4457.14|4455.64|4455.14|4453.64|3333
1690475400000|2023-07-27 16:30:00|4458.14|4456.64|4457.14|4455.64|4459.14|4457.64|4457.14|4455.64|4770
1690475700000|2023-07-27 16:35:00|4458.14|4456.64|4459.14|4457.64|4459.14|4457.64|4458.14|4456.64|3304
1690476000000|2023-07-27 16:40:00|4458.14|4456.64|4458.14|4456.64|4458.14|4456.64|4458.14|4456.64|1335
1690476300000|2023-07-27 16:45:00|4459.14|4457.64|4460.14|4458.64|4460.14|4458.64|4459.14|4457.64|2229
1690476600000|2023-07-27 16:50:00|4459.14|4457.64|4458.14|4456.64|4460.14|4458.64|4458.14|4456.64|2928
1690476900000|2023-07-27 16:55:00|4459.14|4457.64|4457.14|4455.64|4459.14|4457.64|4457.14|4455.64|2152
1690477200000|2023-07-27 17:00:00|4458.14|4456.64|4456.14|4454.64|4458.14|4456.64|4456.14|4454.64|1783
1690477500000|2023-07-27 17:05:00|4455.64|4454.14|4452.14|4450.64|4455.64|4454.14|4449.14|4447.64|4911
1690477800000|2023-07-27 17:10:00|4453.14|4451.64|4454.14|4452.64|4454.14|4452.64|4452.14|4450.64|1791
1690478100000|2023-07-27 17:15:00|4453.64|4452.14|4449.14|4447.64|4454.14|4452.64|4449.14|4447.64|3605
1690478400000|2023-07-27 17:20:00|4448.14|4446.64|4449.14|4447.64|4450.14|4448.64|4446.14|4444.64|4035
1690478700000|2023-07-27 17:25:00|4448.14|4446.64|4447.14|4445.64|4449.14|4447.64|4446.14|4444.64|2464
1690479000000|2023-07-27 17:30:00|4446.14|4444.64|4446.64|4445.14|4448.14|4446.64|4445.14|4443.64|2208
1690479300000|2023-07-27 17:35:00|4447.14|4445.64|4444.14|4442.64|4447.14|4445.64|4444.14|4442.64|2342
1690479600000|2023-07-27 17:40:00|4445.14|4443.64|4447.14|4445.64|4448.14|4446.64|4445.14|4443.64|1187
1690479900000|2023-07-27 17:45:00|4446.14|4444.64|4444.14|4442.64|4446.14|4444.64|4444.14|4442.64|2388
1690480200000|2023-07-27 17:50:00|4443.14|4441.64|4442.14|4440.64|4444.14|4442.64|4441.14|4439.64|3132
1690480500000|2023-07-27 17:55:00|4443.14|4441.64|4442.14|4440.64|4443.14|4441.64|4440.14|4438.64|2109
1690480800000|2023-07-27 18:00:00|4441.14|4439.64|4442.14|4440.64|4443.14|4441.64|4440.14|4438.64|952
1690481100000|2023-07-27 18:05:00|4441.14|4439.64|4438.14|4436.64|4443.14|4441.64|4438.14|4436.64|1234
1690481400000|2023-07-27 18:10:00|4437.14|4435.64|4431.14|4429.64|4438.14|4436.64|4431.14|4429.64|5046
1690481700000|2023-07-27 18:15:00|4432.14|4430.64|4435.14|4433.64|4435.14|4433.64|4431.14|4429.64|3075
1690482000000|2023-07-27 18:20:00|4435.64|4434.14|4433.14|4431.64|4436.14|4434.64|4433.14|4431.64|2466
1690482300000|2023-07-27 18:25:00|4432.14|4430.64|4428.14|4426.64|4432.14|4430.64|4428.14|4426.64|2946
1690482600000|2023-07-27 18:30:00|4429.14|4427.64|4426.14|4424.64|4430.14|4428.64|4426.14|4424.64|2987
1690482900000|2023-07-27 18:35:00|4427.14|4425.64|4422.14|4420.64|4427.14|4425.64|4421.14|4419.64|2892
1690483200000|2023-07-27 18:40:00|4421.14|4419.64|4424.14|4422.64|4425.14|4423.64|4421.14|4419.64|2168
1690483500000|2023-07-27 18:45:00|4423.64|4422.14|4422.14|4420.64|4425.14|4423.64|4422.14|4420.64|4730
1690483800000|2023-07-27 18:50:00|4423.14|4421.64|4423.14|4421.64|4423.14|4421.64|4421.14|4419.64|3773
1690484100000|2023-07-27 18:55:00|4422.14|4420.64|4419.14|4417.64|4423.14|4421.64|4419.14|4417.64|1806
1690484400000|2023-07-27 19:00:00|4420.14|4418.64|4420.14|4418.64|4420.14|4418.64|4418.14|4416.64|1718
1690484700000|2023-07-27 19:05:00|4419.14|4417.64|4420.14|4418.64|4420.14|4418.64|4417.14|4415.64|1764
1690485000000|2023-07-27 19:10:00|4421.14|4419.64|4425.14|4423.64|4425.14|4423.64|4420.14|4418.64|1842
1690485300000|2023-07-27 19:15:00|4424.14|4422.64|4425.14|4423.64|4426.14|4424.64|4423.14|4421.64|1600
1690485600000|2023-07-27 19:20:00|4424.14|4422.64|4420.14|4418.64|4425.14|4423.64|4419.14|4417.64|2013
1690485900000|2023-07-27 19:25:00|4421.14|4419.64|4420.14|4418.64|4421.14|4419.64|4419.14|4417.64|926
1690486200000|2023-07-27 19:30:00|4421.14|4419.64|4420.14|4418.64|4423.14|4421.64|4420.14|4418.64|1544
1690486500000|2023-07-27 19:35:00|4419.14|4417.64|4418.14|4416.64|4420.14|4418.64|4418.14|4416.64|1664
1690486800000|2023-07-27 19:40:00|4419.14|4417.64|4416.14|4414.64|4419.14|4417.64|4416.14|4414.64|1596
1690487100000|2023-07-27 19:45:00|4417.14|4415.64|4414.14|4412.64|4417.14|4415.64|4413.14|4411.64|2493
1690487400000|2023-07-27 19:50:00|4415.14|4413.64|4417.14|4415.64|4418.14|4416.64|4414.14|4412.64|3896
1690487700000|2023-07-27 19:55:00|4416.14|4414.64|4418.14|4416.64|4420.14|4418.64|4416.14|4414.64|4700
1690488000000|2023-07-27 20:00:00|4417.89|4414.89|4422.09|4419.09|4422.99|4419.99|4417.19|4414.19|42
1690488300000|2023-07-27 20:05:00|4422.29|4419.29|4421.59|4418.59|4423.29|4420.29|4421.29|4418.29|0
1690488600000|2023-07-27 20:10:00|4421.79|4418.79|4422.29|4419.29|4422.29|4419.29|4421.09|4418.09|0
1690488900000|2023-07-27 20:15:00|4422.09|4419.09|4422.49|4419.49|4422.49|4419.49|4421.59|4418.59|0
1690489200000|2023-07-27 20:20:00|4422.29|4419.29|4422.79|4419.79|4423.29|4420.29|4421.79|4418.79|0
1690489500000|2023-07-27 20:25:00|4422.99|4419.99|4422.39|4419.39|4423.29|4420.29|4422.29|4419.29|0
1690489800000|2023-07-27 20:30:00|4422.29|4419.29|4422.79|4419.79|4422.79|4419.79|4422.29|4419.29|0
1690490100000|2023-07-27 20:35:00|4422.69|4419.69|4423.29|4420.29|4423.29|4420.29|4422.69|4419.69|0
1690490400000|2023-07-27 20:40:00|4423.39|4420.39|4423.79|4420.79|4423.79|4420.79|4423.29|4420.29|0
1690490700000|2023-07-27 20:45:00|4423.49|4420.49|4422.29|4419.29|4423.49|4420.49|4421.79|4418.79|0
1690491000000|2023-07-27 20:50:00|4422.19|4419.19|4423.09|4420.09|4423.29|4420.29|4422.09|4419.09|0
1690491300000|2023-07-27 20:55:00|4422.99|4419.99|4422.29|4419.29|4423.29|4420.29|4421.89|4418.89|0
1690491600000|2023-07-27 21:00:00|4422.39|4419.39|4422.19|4419.19|4422.39|4419.39|4421.89|4418.89|0
1690491900000|2023-07-27 21:05:00|4422.09|4419.09|4422.29|4419.29|4422.29|4419.29|4421.99|4418.99|0
1690492200000|2023-07-27 21:10:00|4422.19|4419.19|4422.39|4419.39|4422.59|4419.59|4422.19|4419.19|0
1690492500000|2023-07-27 21:15:00|4422.69|4419.69|4422.69|4419.69|4422.69|4419.69|4422.69|4419.69|0
1690492800000|2023-07-27 21:20:00|4422.59|4419.59|4422.49|4419.49|4422.69|4419.69|4422.09|4419.09|0
1690493100000|2023-07-27 21:25:00|4422.59|4419.59|4422.49|4419.49|4422.59|4419.59|4422.49|4419.49|0
1690493400000|2023-07-27 21:30:00|4422.59|4419.59|4422.29|4419.29|4422.59|4419.59|4422.29|4419.29|0
1690494000000|2023-07-27 21:40:00|4422.09|4419.09|4421.89|4418.89|4422.09|4419.09|4421.69|4418.69|0
1690494300000|2023-07-27 21:45:00|4421.99|4418.99|4422.09|4419.09|4422.09|4419.09|4421.99|4418.99|0
1690494600000|2023-07-27 21:50:00|4421.99|4418.99|4422.09|4419.09|4422.19|4419.19|4421.99|4418.99|0
1690494900000|2023-07-27 21:55:00|4422.19|4419.19|4422.09|4419.09|4422.29|4419.29|4422.09|4419.09|0
1690495200000|2023-07-27 22:00:00|4422.89|4419.89|4420.79|4417.79|4423.09|4420.09|4420.39|4417.39|0
1690495500000|2023-07-27 22:05:00|4420.99|4417.99|4421.29|4418.29|4421.29|4418.29|4420.09|4417.09|0
1690495800000|2023-07-27 22:10:00|4421.39|4418.39|4421.89|4418.89|4422.29|4419.29|4421.29|4418.29|0
1690496100000|2023-07-27 22:15:00|4421.79|4418.79|4420.39|4417.39|4422.49|4419.49|4420.39|4417.39|0
1690496400000|2023-07-27 22:20:00|4420.59|4417.59|4420.59|4417.59|4421.29|4418.29|4420.39|4417.39|0
1690496700000|2023-07-27 22:25:00|4421.29|4418.29|4422.09|4419.09|4422.29|4419.29|4421.09|4418.09|0
1690497000000|2023-07-27 22:30:00|4421.79|4418.79|4421.59|4418.59|4422.19|4419.19|4421.59|4418.59|0
1690497300000|2023-07-27 22:35:00|4421.69|4418.69|4422.09|4419.09|4422.19|4419.19|4421.29|4418.29|0
1690497600000|2023-07-27 22:40:00|4421.89|4418.89|4422.09|4419.09|4422.49|4419.49|4421.29|4418.29|0
1690497900000|2023-07-27 22:45:00|4422.29|4419.29|4422.09|4419.09|4422.49|4419.49|4421.79|4418.79|0
1690498200000|2023-07-27 22:50:00|4421.89|4418.89|4422.29|4419.29|4422.79|4419.79|4421.79|4418.79|0
1690498500000|2023-07-27 22:55:00|4422.19|4419.19|4422.39|4419.39|4422.49|4419.49|4422.09|4419.09|0
1690498800000|2023-07-27 23:00:00|4422.29|4419.29|4422.99|4419.99|4423.29|4420.29|4422.29|4419.29|0
1690499100000|2023-07-27 23:05:00|4422.89|4419.89|4421.79|4418.79|4422.89|4419.89|4421.59|4418.59|0
1690499400000|2023-07-27 23:10:00|4422.09|4419.09|4421.09|4418.09|4422.09|4419.09|4421.09|4418.09|0
1690499700000|2023-07-27 23:15:00|4421.19|4418.19|4421.79|4418.79|4421.79|4418.79|4421.09|4418.09|0
1690500000000|2023-07-27 23:20:00|4421.89|4418.89|4422.49|4419.49|4422.49|4419.49|4421.89|4418.89|0
1690500300000|2023-07-27 23:25:00|4422.39|4419.39|4422.49|4419.49|4422.49|4419.49|4421.79|4418.79|0
1690500600000|2023-07-27 23:30:00|4422.39|4419.39|4421.79|4418.79|4422.49|4419.49|4421.29|4418.29|0
1690500900000|2023-07-27 23:35:00|4421.69|4418.69|4421.59|4418.59|4422.09|4419.09|4421.39|4418.39|0
1690501200000|2023-07-27 23:40:00|4421.79|4418.79|4421.29|4418.29|4421.79|4418.79|4421.09|4418.09|0
1690501500000|2023-07-27 23:45:00|4421.59|4418.59|4420.79|4417.79|4421.79|4418.79|4420.79|4417.79|0
1690501800000|2023-07-27 23:50:00|4421.09|4418.09|4420.09|4417.09|4421.09|4418.09|4419.39|4416.39|0
1690502100000|2023-07-27 23:55:00|4420.39|4417.39|4420.79|4417.79|4421.09|4418.09|4419.89|4416.89|0
1690502400000|2023-07-28 00:00:00|4421.09|4418.09|4421.79|4418.79|4421.79|4418.79|4420.09|4417.09|0
1690502700000|2023-07-28 00:05:00|4421.59|4418.59|4424.19|4421.19|4424.19|4421.19|4421.29|4418.29|0
1690503000000|2023-07-28 00:10:00|4423.99|4420.99|4424.69|4421.69|4424.99|4421.99|4423.49|4420.49|0
1690503300000|2023-07-28 00:15:00|4424.49|4421.49|4422.39|4420.39|4428.39|4426.39|4422.39|4420.39|1261
1690503600000|2023-07-28 00:20:00|4421.39|4419.39|4421.39|4419.39|4422.39|4420.39|4420.39|4418.39|308
1690503900000|2023-07-28 00:25:00|4422.39|4420.39|4419.39|4417.39|4422.39|4420.39|4419.39|4417.39|279
1690504200000|2023-07-28 00:30:00|4418.39|4416.39|4417.39|4415.39|4419.39|4417.39|4417.39|4415.39|985
1690504500000|2023-07-28 00:35:00|4418.39|4416.39|4417.39|4415.39|4418.39|4416.39|4417.39|4415.39|97
1690504800000|2023-07-28 00:40:00|4416.39|4414.39|4418.39|4416.39|4418.39|4416.39|4416.39|4414.39|199
1690505100000|2023-07-28 00:45:00|4418.89|4416.89|4420.39|4418.39|4421.39|4419.39|4418.89|4416.89|265
1690505400000|2023-07-28 00:50:00|4419.39|4417.39|4420.39|4418.39|4421.39|4419.39|4419.39|4417.39|304
1690505700000|2023-07-28 00:55:00|4421.39|4419.39|4420.39|4418.39|4421.39|4419.39|4420.39|4418.39|105
1690506000000|2023-07-28 01:00:00|4421.39|4419.39|4420.39|4418.39|4421.39|4419.39|4420.39|4418.39|187
1690506300000|2023-07-28 01:05:00|4420.9|4418.9|4419.7|4417.7|4420.9|4418.9|4419.7|4417.7|306
1690506600000|2023-07-28 01:10:00|4420.7|4418.7|4418.7|4416.7|4420.7|4418.7|4418.7|4416.7|99
1690506900000|2023-07-28 01:15:00|4419.7|4417.7|4419.7|4417.7|4421.7|4419.7|4419.7|4417.7|183
1690507200000|2023-07-28 01:20:00|4420.7|4418.7|4418.7|4416.7|4420.7|4418.7|4418.7|4416.7|502
1690507500000|2023-07-28 01:25:00|4419.2|4417.2|4420.7|4418.7|4420.7|4418.7|4418.7|4416.7|530
1690507800000|2023-07-28 01:30:00|4419.7|4417.7|4420.7|4418.7|4420.7|4418.7|4419.7|4417.7|97
1690508100000|2023-07-28 01:35:00|4421.7|4419.7|4419.7|4417.7|4421.7|4419.7|4419.7|4417.7|226
1690508400000|2023-07-28 01:40:00|4420.7|4418.7|4421.7|4419.7|4422.7|4420.7|4419.7|4417.7|347
1690508700000|2023-07-28 01:45:00|4420.7|4418.7|4421.7|4419.7|4421.7|4419.7|4420.7|4418.7|141
1690509000000|2023-07-28 01:50:00|4420.7|4418.7|4421.7|4419.7|4421.7|4419.7|4420.7|4418.7|84
1690509300000|2023-07-28 01:55:00|4420.7|4418.7|4419.7|4417.7|4420.7|4418.7|4419.7|4417.7|530
1690509600000|2023-07-28 02:00:00|4418.7|4416.7|4418.7|4416.7|4418.7|4416.7|4417.7|4415.7|315
1690509900000|2023-07-28 02:05:00|4417.7|4415.7|4418.7|4416.7|4418.7|4416.7|4417.7|4415.7|94
1690510200000|2023-07-28 02:10:00|||||||||32
1690510500000|2023-07-28 02:15:00|4419.2|4417.2|4418.7|4416.7|4419.7|4417.7|4418.7|4416.7|20
1690510800000|2023-07-28 02:20:00|||||||||8
1690511100000|2023-07-28 02:25:00|4419.7|4417.7|4420.2|4418.2|4420.7|4418.7|4418.7|4416.7|343
1690511400000|2023-07-28 02:30:00|4419.7|4417.7|4419.7|4417.7|4420.7|4418.7|4419.7|4417.7|26
1690511700000|2023-07-28 02:35:00|4420.2|4418.2|4419.7|4417.7|4420.2|4418.2|4419.7|4417.7|61
1690512000000|2023-07-28 02:40:00|4420.7|4418.7|4419.7|4417.7|4420.7|4418.7|4419.7|4417.7|12
1690512300000|2023-07-28 02:45:00|4418.7|4416.7|4419.7|4417.7|4419.7|4417.7|4418.7|4416.7|43
1690512600000|2023-07-28 02:50:00|||||||||22
1690512900000|2023-07-28 02:55:00|4420.2|4418.2|4421.7|4419.7|4421.7|4419.7|4420.2|4418.2|56
1690513200000|2023-07-28 03:00:00|4422.2|4420.2|4421.7|4419.7|4422.7|4420.7|4421.7|4419.7|178
1690513500000|2023-07-28 03:05:00|4422.7|4420.7|4423.7|4421.7|4424.7|4422.7|4422.7|4420.7|414
1690513800000|2023-07-28 03:10:00|4422.7|4420.7|4422.7|4420.7|4422.7|4420.7|4422.7|4420.7|169
1690514100000|2023-07-28 03:15:00|4421.7|4419.7|4422.7|4420.7|4422.7|4420.7|4421.7|4419.7|220
1690514400000|2023-07-28 03:20:00|4422.2|4420.2|4423.2|4421.2|4423.7|4421.7|4421.7|4419.7|180
1690514700000|2023-07-28 03:25:00|4422.7|4420.7|4430.7|4428.7|4431.7|4429.7|4419.7|4417.7|1835
1690515000000|2023-07-28 03:30:00|4429.7|4427.7|4435.2|4433.2|4437.7|4435.7|4428.7|4426.7|1041
1690515300000|2023-07-28 03:35:00|4434.7|4432.7|4436.7|4434.7|4438.7|4436.7|4434.7|4432.7|515
1690515600000|2023-07-28 03:40:00|4434.7|4432.7|4424.2|4422.2|4435.7|4433.7|4423.7|4421.7|1299
1690515900000|2023-07-28 03:45:00|4423.7|4421.7|4419.7|4417.7|4424.2|4422.2|4417.7|4415.7|584
1690516200000|2023-07-28 03:50:00|4418.7|4416.7|4422.7|4420.7|4423.7|4421.7|4417.7|4415.7|302
1690516500000|2023-07-28 03:55:00|4423.7|4421.7|4422.2|4420.2|4426.7|4424.7|4422.2|4420.2|219
1690516800000|2023-07-28 04:00:00|4422.7|4420.7|4415.7|4413.7|4423.7|4421.7|4414.7|4412.7|570
1690517100000|2023-07-28 04:05:00|4415.2|4413.2|4416.7|4414.7|4418.7|4416.7|4413.7|4411.7|643
1690517400000|2023-07-28 04:10:00|4417.2|4415.2|4414.2|4412.2|4417.7|4415.7|4412.7|4410.7|300
1690517700000|2023-07-28 04:15:00|4414.7|4412.7|4416.7|4414.7|4419.7|4417.7|4413.7|4411.7|256
1690518000000|2023-07-28 04:20:00|4417.2|4415.2|4420.7|4418.7|4421.7|4419.7|4416.7|4414.7|306
1690518300000|2023-07-28 04:25:00|4421.2|4419.2|4418.7|4416.7|4421.7|4419.7|4418.7|4416.7|337
1690518600000|2023-07-28 04:30:00|4418.2|4416.2|4423.7|4421.7|4423.7|4421.7|4417.7|4415.7|693
1690518900000|2023-07-28 04:35:00|4424.2|4422.2|4430.7|4428.7|4431.7|4429.7|4423.7|4421.7|1724
1690519200000|2023-07-28 04:40:00|4429.7|4427.7|4431.7|4429.7|4432.7|4430.7|4429.7|4427.7|259
1690519500000|2023-07-28 04:45:00|4430.7|4428.7|4429.7|4427.7|4431.7|4429.7|4429.7|4427.7|270
1690519800000|2023-07-28 04:50:00|4430.7|4428.7|4428.7|4426.7|4430.7|4428.7|4426.7|4424.7|112
1690520100000|2023-07-28 04:55:00|4428.2|4426.2|4431.7|4429.7|4431.7|4429.7|4427.7|4425.7|374
1690520400000|2023-07-28 05:00:00|4430.7|4428.7|4433.7|4431.7|4433.7|4431.7|4430.7|4428.7|429
1690520700000|2023-07-28 05:05:00|4432.7|4430.7|4431.7|4429.7|4432.7|4430.7|4431.7|4429.7|726
1690521000000|2023-07-28 05:10:00|4432.7|4430.7|4432.7|4430.7|4432.7|4430.7|4431.7|4429.7|259
1690521300000|2023-07-28 05:15:00|4433.7|4431.7|4433.7|4431.7|4433.7|4431.7|4432.7|4430.7|573
1690521600000|2023-07-28 05:20:00|4434.7|4432.7|4435.7|4433.7|4435.7|4433.7|4432.7|4430.7|569
1690521900000|2023-07-28 05:25:00|4434.7|4432.7|4435.7|4433.7|4437.7|4435.7|4434.7|4432.7|1394
1690522200000|2023-07-28 05:30:00|4434.7|4432.7|4444.7|4442.7|4445.7|4443.7|4433.7|4431.7|3020
1690522500000|2023-07-28 05:35:00|4443.7|4441.7|4440.7|4438.7|4446.7|4444.7|4438.7|4436.7|888
1690522800000|2023-07-28 05:40:00|4441.7|4439.7|4442.7|4440.7|4442.7|4440.7|4440.7|4438.7|209
1690523100000|2023-07-28 05:45:00|4443.2|4441.2|4445.2|4443.2|4446.7|4444.7|4442.7|4440.7|455
1690523400000|2023-07-28 05:50:00|4444.7|4442.7|4445.7|4443.7|4446.7|4444.7|4444.7|4442.7|468
1690523700000|2023-07-28 05:55:00|4446.7|4444.7|4446.7|4444.7|4446.7|4444.7|4445.7|4443.7|638
1690524000000|2023-07-28 06:00:00|4446.45|4444.95|4442.45|4440.95|4446.45|4444.95|4439.45|4437.95|4039
1690524300000|2023-07-28 06:05:00|4441.45|4439.95|4440.45|4438.95|4444.45|4442.95|4439.45|4437.95|2257
1690524600000|2023-07-28 06:10:00|4441.45|4439.95|4438.45|4436.95|4441.45|4439.95|4438.45|4436.95|603
1690524900000|2023-07-28 06:15:00|4437.45|4435.95|4438.45|4436.95|4439.45|4437.95|4437.45|4435.95|1183
1690525200000|2023-07-28 06:20:00|4437.45|4435.95|4430.45|4428.95|4437.45|4435.95|4430.45|4428.95|4415
1690525500000|2023-07-28 06:25:00|4429.45|4427.95|4431.45|4429.95|4431.45|4429.95|4428.45|4426.95|1934
1690525800000|2023-07-28 06:30:00|4430.45|4428.95|4430.45|4428.95|4431.45|4429.95|4428.45|4426.95|2286
1690526100000|2023-07-28 06:35:00|4429.45|4427.95|4434.45|4432.95|4434.45|4432.95|4429.45|4427.95|1653
1690526400000|2023-07-28 06:40:00|4435.45|4433.95|4435.95|4434.45|4437.45|4435.95|4435.45|4433.95|1976
1690526700000|2023-07-28 06:45:00|4435.45|4433.95|4436.45|4434.95|4436.45|4434.95|4432.45|4430.95|1285
1690527000000|2023-07-28 06:50:00|4437.45|4435.95|4434.45|4432.95|4437.45|4435.95|4434.45|4432.95|1562
1690527300000|2023-07-28 06:55:00|4435.45|4433.95|4432.45|4430.95|4435.45|4433.95|4430.45|4428.95|3278
1690527600000|2023-07-28 07:00:00|4435.45|4433.95|4438.45|4436.95|4440.45|4438.95|4431.45|4429.95|16962
1690527900000|2023-07-28 07:05:00|4437.45|4435.95|4432.45|4430.95|4439.45|4437.95|4432.45|4430.95|8045
1690528200000|2023-07-28 07:10:00|4431.45|4429.95|4441.45|4439.95|4441.45|4439.95|4431.45|4429.95|8476
1690528500000|2023-07-28 07:15:00|4440.45|4438.95|4434.45|4432.95|4441.45|4439.95|4433.45|4431.95|9832
1690528800000|2023-07-28 07:20:00|4435.45|4433.95|4439.45|4437.95|4439.45|4437.95|4435.45|4433.95|7008
1690529100000|2023-07-28 07:25:00|4438.45|4436.95|4437.45|4435.95|4442.45|4440.95|4437.45|4435.95|5260
1690529400000|2023-07-28 07:30:00|4438.45|4436.95|4436.45|4434.95|4442.45|4440.95|4436.45|4434.95|6151
1690529700000|2023-07-28 07:35:00|4437.45|4435.95|4437.45|4435.95|4439.45|4437.95|4436.45|4434.95|3823
1690530000000|2023-07-28 07:40:00|4437.43|4435.93|4440.43|4438.93|4441.43|4439.93|4437.43|4435.93|4500
1690530300000|2023-07-28 07:45:00|4438.43|4436.93|4434.43|4432.93|4439.43|4437.93|4433.43|4431.93|10268
1690530600000|2023-07-28 07:50:00|4433.43|4431.93|4433.43|4431.93|4434.43|4432.93|4432.43|4430.93|11413
1690530900000|2023-07-28 07:55:00|4432.43|4430.93|4433.43|4431.93|4434.43|4432.93|4432.43|4430.93|6707
1690531200000|2023-07-28 08:00:00|4432.43|4430.93|4432.43|4430.93|4435.43|4433.93|4430.43|4428.93|5000
1690531500000|2023-07-28 08:05:00|4431.43|4429.93|4431.43|4429.93|4432.43|4430.93|4431.43|4429.93|2825
1690531800000|2023-07-28 08:10:00|4432.43|4430.93|4430.43|4428.93|4434.43|4432.93|4430.43|4428.93|6954
1690532100000|2023-07-28 08:15:00|4431.43|4429.93|4430.43|4428.93|4433.43|4431.93|4429.43|4427.93|5096
1690532400000|2023-07-28 08:20:00|4429.43|4427.93|4426.43|4424.93|4430.43|4428.93|4425.43|4423.93|5062
1690532700000|2023-07-28 08:25:00|4427.43|4425.93|4424.43|4422.93|4427.43|4425.93|4424.43|4422.93|8717
1690533000000|2023-07-28 08:30:00|4423.43|4421.93|4430.43|4428.93|4430.43|4428.93|4423.43|4421.93|3994
1690533300000|2023-07-28 08:35:00|4429.43|4427.93|4433.43|4431.93|4433.43|4431.93|4427.43|4425.93|6917
1690533600000|2023-07-28 08:40:00|4432.43|4430.93|4432.43|4430.93|4434.43|4432.93|4431.43|4429.93|6255
1690533900000|2023-07-28 08:45:00|4433.43|4431.93|4435.43|4433.93|4435.43|4433.93|4432.43|4430.93|2910
1690534200000|2023-07-28 08:50:00|4434.43|4432.93|4434.43|4432.93|4435.43|4433.93|4434.43|4432.93|2264
1690534500000|2023-07-28 08:55:00|4435.43|4433.93|4435.43|4433.93|4435.43|4433.93|4434.43|4432.93|961
1690534800000|2023-07-28 09:00:00|4435.93|4434.43|4433.43|4431.93|4435.93|4434.43|4431.43|4429.93|3298
1690535100000|2023-07-28 09:05:00|4434.43|4432.93|4433.43|4431.93|4434.43|4432.93|4433.43|4431.93|4238
1690535400000|2023-07-28 09:10:00|4434.43|4432.93|4436.43|4434.93|4437.43|4435.93|4433.43|4431.93|3336
1690535700000|2023-07-28 09:15:00|4435.43|4433.93|4438.43|4436.93|4438.43|4436.93|4435.43|4433.93|1429
1690536000000|2023-07-28 09:20:00|4439.43|4437.93|4436.43|4434.93|4439.43|4437.93|4436.43|4434.93|3496
1690536300000|2023-07-28 09:25:00|4437.43|4435.93|4438.43|4436.93|4438.43|4436.93|4436.43|4434.93|3453
1690536600000|2023-07-28 09:30:00|4437.43|4435.93|4439.43|4437.93|4439.43|4437.93|4437.43|4435.93|2802
1690536900000|2023-07-28 09:35:00|4440.43|4438.93|4442.43|4440.93|4442.43|4440.93|4440.43|4438.93|4796
1690537200000|2023-07-28 09:40:00|4443.43|4441.93|4444.43|4442.93|4445.43|4443.93|4443.43|4441.93|2654
1690537500000|2023-07-28 09:45:00|4445.43|4443.93|4446.43|4444.93|4446.43|4444.93|4445.43|4443.93|4700
1690537800000|2023-07-28 09:50:00|4447.43|4445.93|4446.43|4444.93|4447.43|4445.93|4445.43|4443.93|9808
1690538100000|2023-07-28 09:55:00|4445.43|4443.93|4443.43|4441.93|4445.43|4443.93|4442.43|4440.93|9521
1690538400000|2023-07-28 10:00:00|4444.43|4442.93|4441.43|4439.93|4445.43|4443.93|4441.43|4439.93|6648
1690538700000|2023-07-28 10:05:00|4442.43|4440.93|4443.43|4441.93|4444.43|4442.93|4441.43|4439.93|2645
1690539000000|2023-07-28 10:10:00|4444.43|4442.93|4443.43|4441.93|4444.93|4443.43|4443.43|4441.93|2161
1690539300000|2023-07-28 10:15:00|4442.43|4440.93|4441.43|4439.93|4443.43|4441.93|4441.43|4439.93|3162
1690539600000|2023-07-28 10:20:00|4442.43|4440.93|4444.43|4442.93|4444.43|4442.93|4442.43|4440.93|2329
1690539900000|2023-07-28 10:25:00|4443.43|4441.93|4444.43|4442.93|4444.43|4442.93|4443.43|4441.93|1810
1690540200000|2023-07-28 10:30:00|4443.43|4441.93|4442.43|4440.93|4444.43|4442.93|4441.43|4439.93|3994
1690540500000|2023-07-28 10:35:00|4441.43|4439.93|4441.43|4439.93|4441.43|4439.93|4439.43|4437.93|3454
1690540800000|2023-07-28 10:40:00|4440.93|4439.43|4442.43|4440.93|4443.43|4441.93|4440.93|4439.43|3370
1690541100000|2023-07-28 10:45:00|4443.43|4441.93|4443.43|4441.93|4444.43|4442.93|4443.43|4441.93|1098
1690541400000|2023-07-28 10:50:00|4444.43|4442.93|4442.43|4440.93|4444.43|4442.93|4442.43|4440.93|3417
1690541700000|2023-07-28 10:55:00|4443.43|4441.93|4442.43|4440.93|4444.43|4442.93|4442.43|4440.93|1681
1690542000000|2023-07-28 11:00:00|4441.43|4439.93|4443.43|4441.93|4444.43|4442.93|4439.43|4437.93|2670
1690542300000|2023-07-28 11:05:00|4444.43|4442.93|4445.43|4443.93|4446.43|4444.93|4444.43|4442.93|2809
1690542600000|2023-07-28 11:10:00|4446.43|4444.93|4447.43|4445.93|4447.43|4445.93|4445.43|4443.93|4899
1690542900000|2023-07-28 11:15:00|4448.43|4446.93|4453.43|4451.93|4453.43|4451.93|4448.43|4446.93|8556
1690543200000|2023-07-28 11:20:00|4452.43|4450.93|4451.43|4449.93|4452.43|4450.93|4450.43|4448.93|3446
1690543500000|2023-07-28 11:25:00|4450.43|4448.93|4448.43|4446.93|4450.43|4448.93|4448.43|4446.93|1761
1690543800000|2023-07-28 11:30:00|4449.43|4447.93|4449.43|4447.93|4451.43|4449.93|4448.43|4446.93|2068
1690544100000|2023-07-28 11:35:00|4450.43|4448.93|4448.43|4446.93|4450.43|4448.93|4448.43|4446.93|1856
1690544400000|2023-07-28 11:40:00|4448.55|4447.05|4449.55|4448.05|4449.55|4448.05|4448.55|4447.05|2593
1690544700000|2023-07-28 11:45:00|4448.55|4447.05|4449.55|4448.05|4449.55|4448.05|4448.55|4447.05|2434
1690545000000|2023-07-28 11:50:00|4448.55|4447.05|4449.55|4448.05|4450.55|4449.05|4448.55|4447.05|2156
1690545300000|2023-07-28 11:55:00|4448.55|4447.05|4449.55|4448.05|4449.55|4448.05|4448.55|4447.05|2567
1690545600000|2023-07-28 12:00:00|4448.55|4447.05|4451.55|4450.05|4451.55|4450.05|4448.55|4447.05|1495
1690545900000|2023-07-28 12:05:00|4453.55|4452.05|4453.55|4452.05|4453.55|4452.05|4452.55|4451.05|3718
1690546200000|2023-07-28 12:10:00|4452.55|4451.05|4449.55|4448.05|4452.55|4451.05|4449.55|4448.05|4257
1690546500000|2023-07-28 12:15:00|4450.55|4449.05|4450.55|4449.05|4450.55|4449.05|4450.55|4449.05|2141
1690546800000|2023-07-28 12:20:00|4451.55|4450.05|4454.55|4453.05|4454.55|4453.05|4451.55|4450.05|4061
1690547100000|2023-07-28 12:25:00|4453.55|4452.05|4454.55|4453.05|4455.55|4454.05|4453.55|4452.05|4813
1690547400000|2023-07-28 12:30:00|4453.55|4452.05|4454.55|4453.05|4456.55|4455.05|4453.55|4452.05|5104
1690547700000|2023-07-28 12:35:00|4453.55|4452.05|4456.55|4455.05|4459.55|4458.05|4452.55|4451.05|3435
1690548000000|2023-07-28 12:40:00|4455.55|4454.05|4455.55|4454.05|4457.55|4456.05|4454.55|4453.05|6215
1690548300000|2023-07-28 12:45:00|4454.55|4453.05|4453.55|4452.05|4454.55|4453.05|4452.55|4451.05|6053
1690548600000|2023-07-28 12:50:00|4454.55|4453.05|4456.55|4455.05|4457.55|4456.05|4453.55|4452.05|2089
1690548900000|2023-07-28 12:55:00|4457.55|4456.05|4459.55|4458.05|4460.55|4459.05|4455.55|4454.05|4423
1690549200000|2023-07-28 13:00:00|4458.55|4457.05|4460.55|4459.05|4461.55|4460.05|4458.55|4457.05|4574
1690549500000|2023-07-28 13:05:00|4459.55|4458.05|4459.55|4458.05|4460.55|4459.05|4458.55|4457.05|2433
1690549800000|2023-07-28 13:10:00|4460.55|4459.05|4456.55|4455.05|4460.55|4459.05|4456.55|4455.05|8330
1690550100000|2023-07-28 13:15:00|4457.55|4456.05|4456.55|4455.05|4457.55|4456.05|4456.55|4455.05|3547
1690550400000|2023-07-28 13:20:00|4457.55|4456.05|4456.55|4455.05|4457.55|4456.05|4456.55|4455.05|9871
1690550700000|2023-07-28 13:25:00|4455.55|4454.05|4454.55|4453.05|4455.55|4454.05|4453.55|4452.05|6059
1690551000000|2023-07-28 13:30:00|4453.55|4452.05|4452.55|4451.05|4454.55|4453.05|4451.55|4450.05|10646
1690551300000|2023-07-28 13:35:00|4451.55|4450.05|4452.55|4451.05|4452.55|4451.05|4449.55|4448.05|7458
1690551600000|2023-07-28 13:40:00|4453.55|4452.05|4453.55|4452.05|4456.55|4455.05|4453.55|4452.05|4698
1690551900000|2023-07-28 13:45:00|4454.55|4453.05|4460.55|4459.05|4460.55|4459.05|4454.55|4453.05|2854
1690552200000|2023-07-28 13:50:00|4461.55|4460.05|4461.55|4460.05|4462.55|4461.05|4459.55|4458.05|7310
1690552500000|2023-07-28 13:55:00|4462.55|4461.05|4460.55|4459.05|4462.55|4461.05|4459.55|4458.05|5263
1690552800000|2023-07-28 14:00:00|4461.55|4460.05|4462.55|4461.05|4462.55|4461.05|4457.55|4456.05|7769
1690553100000|2023-07-28 14:05:00|4461.55|4460.05|4463.55|4462.05|4464.55|4463.05|4460.55|4459.05|7986
1690553400000|2023-07-28 14:10:00|4463.15|4461.65|4463.15|4461.65|4463.15|4461.65|4462.15|4460.65|6081
1690553700000|2023-07-28 14:15:00|4464.15|4462.65|4463.15|4461.65|4465.15|4463.65|4460.15|4458.65|8407
1690554000000|2023-07-28 14:20:00|4464.15|4462.65|4462.15|4460.65|4465.15|4463.65|4462.15|4460.65|4758
1690554300000|2023-07-28 14:25:00|4461.15|4459.65|4459.15|4457.65|4461.15|4459.65|4457.15|4455.65|8123
1690554600000|2023-07-28 14:30:00|4460.15|4458.65|4462.15|4460.65|4463.15|4461.65|4460.15|4458.65|5982
1690554900000|2023-07-28 14:35:00|4461.15|4459.65|4460.15|4458.65|4462.15|4460.65|4460.15|4458.65|5289
1690555200000|2023-07-28 14:40:00|4459.15|4457.65|4458.15|4456.65|4461.15|4459.65|4458.15|4456.65|5636
1690555500000|2023-07-28 14:45:00|4459.15|4457.65|4463.15|4461.65|4463.15|4461.65|4458.15|4456.65|7303
1690555800000|2023-07-28 14:50:00|4464.15|4462.65|4463.15|4461.65|4465.15|4463.65|4463.15|4461.65|9608
1690556100000|2023-07-28 14:55:00|4464.15|4462.65|4468.15|4466.65|4468.15|4466.65|4464.15|4462.65|9295
1690556400000|2023-07-28 15:00:00|4469.15|4467.65|4472.15|4470.65|4472.15|4470.65|4468.15|4466.65|14572
1690556700000|2023-07-28 15:05:00|4471.15|4469.65|4475.15|4473.65|4475.15|4473.65|4471.15|4469.65|14976
1690557000000|2023-07-28 15:10:00|4474.15|4472.65|4476.15|4474.65|4477.15|4475.65|4474.15|4472.65|11116
1690557300000|2023-07-28 15:15:00|4475.15|4473.65|4476.15|4474.65|4477.15|4475.65|4475.15|4473.65|12192
1690557600000|2023-07-28 15:20:00|4477.15|4475.65|4476.15|4474.65|4477.15|4475.65|4476.15|4474.65|15638
1690557900000|2023-07-28 15:25:00|4475.15|4473.65|4475.15|4473.65|4476.15|4474.65|4474.15|4472.65|41249
1690558200000|2023-07-28 15:30:00|4474.15|4472.65|4469.15|4467.65|4474.15|4472.65|4469.15|4467.65|55463
1690558500000|2023-07-28 15:35:00|4470.15|4468.65|4473.15|4471.65|4475.15|4473.65|4470.15|4468.65|45647
1690558800000|2023-07-28 15:40:00|4474.15|4472.65|4473.15|4471.65|4474.15|4472.65|4473.15|4471.65|4676
1690559100000|2023-07-28 15:45:00|4474.15|4472.65|4473.15|4471.65|4474.15|4472.65|4472.15|4470.65|8165
1690559400000|2023-07-28 15:50:00|4474.15|4472.65|4474.15|4472.65|4474.15|4472.65|4473.15|4471.65|11532
1690559700000|2023-07-28 15:55:00|4473.15|4471.65|4473.15|4471.65|4473.15|4471.65|4472.15|4470.65|5645
1690560000000|2023-07-28 16:00:00|4472.15|4470.65|4469.15|4467.65|4472.15|4470.65|4469.15|4467.65|7544
1690560300000|2023-07-28 16:05:00|4468.15|4466.65|4467.15|4465.65|4468.15|4466.65|4467.15|4465.65|8258
1690560600000|2023-07-28 16:10:00|4468.15|4466.65|4469.15|4467.65|4469.15|4467.65|4468.15|4466.65|1971
1690560900000|2023-07-28 16:15:00|4470.15|4468.65|4468.15|4466.65|4470.15|4468.65|4468.15|4466.65|1180
1690561200000|2023-07-28 16:20:00|4469.15|4467.65|4469.15|4467.65|4469.15|4467.65|4468.15|4466.65|11866
1690561500000|2023-07-28 16:25:00|4470.15|4468.65|4469.15|4467.65|4470.15|4468.65|4469.15|4467.65|1029
1690561800000|2023-07-28 16:30:00|4468.15|4466.65|4468.15|4466.65|4469.15|4467.65|4468.15|4466.65|1143
1690562100000|2023-07-28 16:35:00|4469.15|4467.65|4467.15|4465.65|4469.15|4467.65|4467.15|4465.65|1242
1690562400000|2023-07-28 16:40:00|4466.15|4464.65|4466.15|4464.65|4467.15|4465.65|4466.15|4464.65|4387
1690562700000|2023-07-28 16:45:00|4467.15|4465.65|4466.15|4464.65|4467.15|4465.65|4466.15|4464.65|1828
1690563000000|2023-07-28 16:50:00|4467.15|4465.65|4468.15|4466.65|4468.15|4466.65|4466.15|4464.65|1835
1690563300000|2023-07-28 16:55:00|4467.15|4465.65|4467.15|4465.65|4468.15|4466.65|4467.15|4465.65|1189
1690563600000|2023-07-28 17:00:00|4466.15|4464.65|4465.15|4463.65|4466.15|4464.65|4464.15|4462.65|1789
1690563900000|2023-07-28 17:05:00|4464.15|4462.65|4462.15|4460.65|4465.15|4463.65|4462.15|4460.65|770
1690564200000|2023-07-28 17:10:00|4461.15|4459.65|4464.15|4462.65|4464.15|4462.65|4461.15|4459.65|1179
1690564500000|2023-07-28 17:15:00|4463.15|4461.65|4463.15|4461.65|4464.15|4462.65|4462.15|4460.65|1772
1690564800000|2023-07-28 17:20:00|4462.15|4460.65|4463.15|4461.65|4463.15|4461.65|4460.15|4458.65|744
1690565100000|2023-07-28 17:25:00|4462.15|4460.65|4461.15|4459.65|4463.15|4461.65|4461.15|4459.65|1487
1690565400000|2023-07-28 17:30:00|4462.15|4460.65|4460.15|4458.65|4462.15|4460.65|4460.15|4458.65|1589
1690565700000|2023-07-28 17:35:00|4459.15|4457.65|4459.15|4457.65|4460.15|4458.65|4459.15|4457.65|1408
1690566000000|2023-07-28 17:40:00|4458.15|4456.65|4457.15|4455.65|4458.15|4456.65|4455.15|4453.65|1103
1690566300000|2023-07-28 17:45:00|4456.15|4454.65|4456.15|4454.65|4458.15|4456.65|4456.15|4454.65|617
1690566600000|2023-07-28 17:50:00|4457.15|4455.65|4460.15|4458.65|4460.15|4458.65|4456.15|4454.65|849
1690566900000|2023-07-28 17:55:00|4459.15|4457.65|4462.15|4460.65|4462.15|4460.65|4459.15|4457.65|961
1690567200000|2023-07-28 18:00:00|4461.15|4459.65|4462.15|4460.65|4463.15|4461.65|4461.15|4459.65|413
1690567500000|2023-07-28 18:05:00|4463.15|4461.65|4464.15|4462.65|4464.15|4462.65|4462.15|4460.65|1139
1690567800000|2023-07-28 18:10:00|4463.15|4461.65|4462.15|4460.65|4464.15|4462.65|4462.15|4460.65|351
1690568100000|2023-07-28 18:15:00|4462.65|4461.15|4463.15|4461.65|4463.15|4461.65|4462.15|4460.65|282
1690568400000|2023-07-28 18:20:00|4464.15|4462.65|4463.15|4461.65|4464.15|4462.65|4463.15|4461.65|349
1690568700000|2023-07-28 18:25:00|4464.15|4462.65|4464.15|4462.65|4464.15|4462.65|4463.15|4461.65|377
1690569000000|2023-07-28 18:30:00|4463.15|4461.65|4463.15|4461.65|4464.15|4462.65|4463.15|4461.65|180
1690569300000|2023-07-28 18:35:00|4462.15|4460.65|4461.15|4459.65|4463.15|4461.65|4461.15|4459.65|196
1690569600000|2023-07-28 18:40:00|4460.15|4458.65|4463.15|4461.65|4463.15|4461.65|4460.15|4458.65|276
1690569900000|2023-07-28 18:45:00|4464.15|4462.65|4464.15|4462.65|4464.15|4462.65|4463.15|4461.65|186
1690570200000|2023-07-28 18:50:00|4465.15|4463.65|4465.15|4463.65|4466.15|4464.65|4464.15|4462.65|678
1690570500000|2023-07-28 18:55:00|4464.15|4462.65|4464.15|4462.65|4465.15|4463.65|4464.15|4462.65|429
1690570800000|2023-07-28 19:00:00|4465.15|4463.65|4465.15|4463.65|4466.15|4464.65|4464.15|4462.65|590
1690571100000|2023-07-28 19:05:00|4466.15|4464.65|4466.15|4464.65|4466.15|4464.65|4465.15|4463.65|110
1690571400000|2023-07-28 19:10:00|4467.15|4465.65|4467.15|4465.65|4467.15|4465.65|4466.15|4464.65|229
1690571700000|2023-07-28 19:15:00|4468.15|4466.65|4468.15|4466.65|4468.15|4466.65|4467.15|4465.65|658
1690572000000|2023-07-28 19:20:00|4467.15|4465.65|4466.15|4464.65|4467.15|4465.65|4466.15|4464.65|522
1690572300000|2023-07-28 19:25:00|4467.15|4465.65|4465.15|4463.65|4468.15|4466.65|4465.15|4463.65|686
1690572600000|2023-07-28 19:30:00|4466.15|4464.65|4467.15|4465.65|4467.15|4465.65|4465.15|4463.65|640
1690572900000|2023-07-28 19:35:00|4466.15|4464.65|4466.15|4464.65|4467.15|4465.65|4466.15|4464.65|336
1690573200000|2023-07-28 19:40:00|4467.15|4465.65|4465.15|4463.65|4467.15|4465.65|4464.15|4462.65|878
1690573500000|2023-07-28 19:45:00|4464.15|4462.65|4464.15|4462.65|4466.15|4464.65|4464.15|4462.65|1049
1690573800000|2023-07-28 19:50:00|4463.15|4461.65|4466.15|4464.65|4467.15|4465.65|4463.15|4461.65|2535
1690574100000|2023-07-28 19:55:00|4465.15|4463.65|4464.65|4463.15|4466.15|4464.65|4464.15|4462.65|3434
1690574400000|2023-07-28 20:00:00|4466.9|4463.9|4466.1|4463.1|4467.6|4464.6|4465.2|4462.2|39
1690574700000|2023-07-28 20:05:00|4466.3|4463.3|4467.1|4464.1|4467.4|4464.4|4465.7|4462.7|0
1690575000000|2023-07-28 20:10:00|4467|4464|4466.4|4463.4|4467.1|4464.1|4466.4|4463.4|0
1690575300000|2023-07-28 20:15:00|4466.6|4463.6|4467.1|4464.1|4467.8|4464.8|4466.4|4463.4|0
1690575600000|2023-07-28 20:20:00|4467.4|4464.4|4467.1|4464.1|4467.4|4464.4|4466.9|4463.9|0
1690575900000|2023-07-28 20:25:00|4466.9|4463.9|4467.6|4464.6|4467.6|4464.6|4466.6|4463.6|0
1690576200000|2023-07-28 20:30:00|4467.4|4464.4|4466.6|4463.6|4467.6|4464.6|4466.6|4463.6|0
1690576500000|2023-07-28 20:35:00|4466.4|4463.4|4466.1|4463.1|4466.9|4463.9|4466.1|4463.1|0
1690576800000|2023-07-28 20:40:00|4466.4|4463.4|4466.1|4463.1|4466.4|4463.4|4466.1|4463.1|0
1690577100000|2023-07-28 20:45:00|4466.4|4463.4|4466.6|4463.6|4466.6|4463.6|4466.1|4463.1|0
1690577400000|2023-07-28 20:50:00|4466.9|4463.9|4466.9|4463.9|4467.2|4464.2|4466.6|4463.6|0
1690577700000|2023-07-28 20:55:00|4466.7|4463.7|4467.1|4464.1|4467.5|4464.5|4466.6|4463.6|0
1690754400000|2023-07-30 22:00:00|4470.9|4467.9|4468.4|4465.4|4470.9|4467.9|4467.9|4464.9|0
1690754700000|2023-07-30 22:05:00|4468.5|4465.5|4469.4|4466.4|4469.6|4466.6|4467.9|4464.9|0
1690755000000|2023-07-30 22:10:00|4469.6|4466.6|4470.5|4467.5|4470.5|4467.5|4468.9|4465.9|0
1690755300000|2023-07-30 22:15:00|4470.3|4467.3|4471.6|4468.6|4472.2|4469.2|4469.6|4466.6|0
1690755600000|2023-07-30 22:20:00|4471.3|4468.3|4471.3|4468.3|4472.3|4469.3|4471.3|4468.3|0
1690755900000|2023-07-30 22:25:00|4471.1|4468.1|4472.3|4469.3|4472.3|4469.3|4470.9|4467.9|0
1690756200000|2023-07-30 22:30:00|4472|4469|4472|4469|4472.6|4469.6|4471.9|4468.9|0
1690756500000|2023-07-30 22:35:00|4471.9|4468.9|4474|4471|4474|4471|4471.6|4468.6|0
1690756800000|2023-07-30 22:40:00|4473.9|4470.9|4474.5|4471.5|4475.7|4472.7|4473.7|4470.7|0
1690757100000|2023-07-30 22:45:00|4474.6|4471.6|4474.7|4471.7|4475.5|4472.5|4474.5|4471.5|0
1690757400000|2023-07-30 22:50:00|4474.6|4471.6|4473|4470|4474.7|4471.7|4473|4470|0
1690757700000|2023-07-30 22:55:00|4472.9|4469.9|4473.3|4470.3|4473.3|4470.3|4472.3|4469.3|0
1690758000000|2023-07-30 23:00:00|4473.5|4470.5|4472|4469|4473.5|4470.5|4471.8|4468.8|0
1690758300000|2023-07-30 23:05:00|4471.9|4468.9|4472|4469|4472.5|4469.5|4471.9|4468.9|0
1690758600000|2023-07-30 23:10:00|4471.9|4468.9|4472.8|4469.8|4473.5|4470.5|4471.8|4468.8|0
1690758900000|2023-07-30 23:15:00|4472.6|4469.6|4472.2|4469.2|4472.8|4469.8|4472.2|4469.2|0
1690759200000|2023-07-30 23:20:00|4472.3|4469.3|4473.5|4470.5|4474.1|4471.1|4472|4469|0
1690759500000|2023-07-30 23:25:00|4473.3|4470.3|4472.8|4469.8|4473.5|4470.5|4472.5|4469.5|0
1690759800000|2023-07-30 23:30:00|4473.3|4470.3|4471.8|4468.8|4473.7|4470.7|4471.6|4468.6|0
1690760100000|2023-07-30 23:35:00|4471.9|4468.9|4472|4469|4472.3|4469.3|4471.8|4468.8|0
1690760400000|2023-07-30 23:40:00|4471.9|4468.9|4472.3|4469.3|4472.3|4469.3|4471.6|4468.6|0
1690760700000|2023-07-30 23:45:00|4472.5|4469.5|4471.7|4468.7|4472.5|4469.5|4471.1|4468.1|0
1690761000000|2023-07-30 23:50:00|4471.8|4468.8|4470.8|4467.8|4472|4469|4470.6|4467.6|0
1690761300000|2023-07-30 23:55:00|4470.7|4467.7|4470.1|4467.1|4471.1|4468.1|4469.9|4466.9|0
1690761600000|2023-07-31 00:00:00|4469.9|4466.9|4467.6|4464.6|4470.3|4467.3|4467.6|4464.6|0
1690761900000|2023-07-31 00:05:00|4467.9|4464.9|4467.4|4464.4|4467.9|4464.9|4466.9|4463.9|0
1690762200000|2023-07-31 00:10:00|4467.5|4464.5|4467.1|4464.1|4467.9|4464.9|4466.4|4463.4|0
1690762500000|2023-07-31 00:15:00|4467.4|4464.4|4468.4|4466.4|4468.9|4466.9|4466.4|4464.4|694
1690762800000|2023-07-31 00:20:00|4468.9|4466.9|4469.4|4467.4|4470.4|4468.4|4468.4|4466.4|245
1690763100000|2023-07-31 00:25:00|4470.4|4468.4|4469.4|4467.4|4470.4|4468.4|4469.4|4467.4|73
1690763400000|2023-07-31 00:30:00|4470.4|4468.4|4470.4|4468.4|4470.4|4468.4|4469.4|4467.4|279
1690763700000|2023-07-31 00:35:00|4469.4|4467.4|4469.4|4467.4|4470.4|4468.4|4469.4|4467.4|76
1690764000000|2023-07-31 00:40:00|4468.4|4466.4|4468.4|4466.4|4468.9|4466.9|4468.4|4466.4|17
1690764300000|2023-07-31 00:45:00|4469.4|4467.4|4469.4|4467.4|4470.4|4468.4|4469.4|4467.4|114
1690764600000|2023-07-31 00:50:00|4469.9|4467.9|4469.4|4467.4|4469.9|4467.9|4469.4|4467.4|411
1690764900000|2023-07-31 00:55:00|4468.9|4466.9|4469.4|4467.4|4469.4|4467.4|4468.9|4466.9|337
1690765200000|2023-07-31 01:00:00|4468.4|4466.4|4468.4|4466.4|4469.4|4467.4|4468.4|4466.4|224
1690765500000|2023-07-31 01:05:00|4467.9|4465.9|4467.4|4465.4|4468.4|4466.4|4467.4|4465.4|198
1690765800000|2023-07-31 01:10:00|4468.4|4466.4|4468.4|4466.4|4468.4|4466.4|4467.4|4465.4|122
1690766100000|2023-07-31 01:15:00|4467.4|4465.4|4467.4|4465.4|4467.4|4465.4|4466.4|4464.4|66
1690766400000|2023-07-31 01:20:00|4467.9|4465.9|4468.4|4466.4|4468.4|4466.4|4467.4|4465.4|38
1690766700000|2023-07-31 01:25:00|||||||||66
1690767000000|2023-07-31 01:30:00|4469.4|4467.4|4469.4|4467.4|4469.4|4467.4|4468.4|4466.4|167
1690767300000|2023-07-31 01:35:00|4470.4|4468.4|4470.4|4468.4|4471.4|4469.4|4470.4|4468.4|231
1690767600000|2023-07-31 01:40:00|4471.4|4469.4|4468.4|4466.4|4471.4|4469.4|4468.4|4466.4|55
1690767900000|2023-07-31 01:45:00|4467.4|4465.4|4465.4|4463.4|4467.4|4465.4|4465.4|4463.4|260
1690768200000|2023-07-31 01:50:00|4466.4|4464.4|4465.4|4463.4|4466.4|4464.4|4463.4|4461.4|216
1690768500000|2023-07-31 01:55:00|4465.9|4463.9|4464.4|4462.4|4466.4|4464.4|4463.4|4461.4|105
1690768800000|2023-07-31 02:00:00|4463.9|4461.9|4465.4|4463.4|4465.4|4463.4|4463.4|4461.4|130
1690769100000|2023-07-31 02:05:00|4464.9|4462.9|4464.4|4462.4|4464.9|4462.9|4463.4|4461.4|25
1690769400000|2023-07-31 02:10:00|4463.4|4461.4|4461.4|4459.4|4464.4|4462.4|4460.4|4458.4|524
1690769700000|2023-07-31 02:15:00|4460.4|4458.4|4461.4|4459.4|4461.4|4459.4|4460.4|4458.4|81
1690770000000|2023-07-31 02:20:00|4460.9|4458.9|4461.4|4459.4|4461.4|4459.4|4460.4|4458.4|215
1690770300000|2023-07-31 02:25:00|4460.4|4458.4|4459.4|4457.4|4461.4|4459.4|4459.4|4457.4|57
1690770600000|2023-07-31 02:30:00|4460.4|4458.4|4460.4|4458.4|4460.4|4458.4|4459.4|4457.4|96
1690770900000|2023-07-31 02:35:00|4459.4|4457.4|4460.4|4458.4|4460.4|4458.4|4459.4|4457.4|60
1690771200000|2023-07-31 02:40:00|4459.4|4457.4|4460.4|4458.4|4460.4|4458.4|4459.4|4457.4|35
1690771500000|2023-07-31 02:45:00|4461.4|4459.4|4462.4|4460.4|4462.4|4460.4|4461.4|4459.4|44
1690771800000|2023-07-31 02:50:00|4461.4|4459.4|4461.4|4459.4|4462.4|4460.4|4461.4|4459.4|50
1690772100000|2023-07-31 02:55:00|4460.9|4458.9|4460.4|4458.4|4461.4|4459.4|4460.4|4458.4|92
1690772400000|2023-07-31 03:00:00|4459.4|4457.4|4458.4|4456.4|4459.4|4457.4|4457.4|4455.4|124
1690772700000|2023-07-31 03:05:00|4459.4|4457.4|4459.4|4457.4|4459.4|4457.4|4457.4|4455.4|125
1690773000000|2023-07-31 03:10:00|4458.4|4456.4|4459.4|4457.4|4459.4|4457.4|4458.4|4456.4|51
1690773300000|2023-07-31 03:15:00|4458.9|4456.9|4458.4|4456.4|4458.9|4456.9|4458.4|4456.4|41
1690773600000|2023-07-31 03:20:00|4457.4|4455.4|4457.4|4455.4|4458.4|4456.4|4457.4|4455.4|255
1690773900000|2023-07-31 03:25:00|4458.4|4456.4|4456.4|4454.4|4458.4|4456.4|4456.4|4454.4|48
1690774200000|2023-07-31 03:30:00|4455.9|4453.9|4456.4|4454.4|4457.4|4455.4|4455.4|4453.4|136
1690774500000|2023-07-31 03:35:00|4455.4|4453.4|4455.4|4453.4|4456.4|4454.4|4455.4|4453.4|118
1690774800000|2023-07-31 03:40:00|4454.4|4452.4|4455.4|4453.4|4455.4|4453.4|4454.4|4452.4|138
1690775100000|2023-07-31 03:45:00|4456.4|4454.4|4456.4|4454.4|4456.4|4454.4|4454.4|4452.4|230
1690775400000|2023-07-31 03:50:00|4457.4|4455.4|4456.4|4454.4|4457.4|4455.4|4456.4|4454.4|107
1690775700000|2023-07-31 03:55:00|4457.4|4455.4|4456.4|4454.4|4457.4|4455.4|4456.4|4454.4|85
1690776000000|2023-07-31 04:00:00|4455.4|4453.4|4454.4|4452.4|4455.4|4453.4|4453.4|4451.4|385
1690776300000|2023-07-31 04:05:00|4453.4|4451.4|4454.4|4452.4|4454.4|4452.4|4453.4|4451.4|588
1690776600000|2023-07-31 04:10:00|||||||||10
1690776900000|2023-07-31 04:15:00|||||||||20
1690777200000|2023-07-31 04:20:00|4455.4|4453.4|4454.4|4452.4|4455.4|4453.4|4454.4|4452.4|78
1690777500000|2023-07-31 04:25:00|4455.4|4453.4|4455.4|4453.4|4455.4|4453.4|4455.4|4453.4|142
1690777800000|2023-07-31 04:30:00|4454.4|4452.4|4455.4|4453.4|4455.4|4453.4|4454.4|4452.4|89
1690778100000|2023-07-31 04:35:00|4454.4|4452.4|4454.4|4452.4|4454.4|4452.4|4454.4|4452.4|247
1690778400000|2023-07-31 04:40:00|4455.4|4453.4|4455.4|4453.4|4455.4|4453.4|4455.4|4453.4|82
1690778700000|2023-07-31 04:45:00|4454.4|4452.4|4455.4|4453.4|4456.4|4454.4|4454.4|4452.4|168
1690779000000|2023-07-31 04:50:00|4456.4|4454.4|4455.4|4453.4|4456.4|4454.4|4455.4|4453.4|57
1690779300000|2023-07-31 04:55:00|4456.4|4454.4|4455.4|4453.4|4456.4|4454.4|4455.4|4453.4|96
1690779600000|2023-07-31 05:00:00|4454.4|4452.4|4454.4|4452.4|4455.4|4453.4|4454.4|4452.4|181
1690779900000|2023-07-31 05:05:00|4455.4|4453.4|4455.4|4453.4|4456.4|4454.4|4453.4|4451.4|364
1690780200000|2023-07-31 05:10:00|4456.4|4454.4|4456.4|4454.4|4458.4|4456.4|4454.4|4452.4|472
1690780500000|2023-07-31 05:15:00|4457.4|4455.4|4458.4|4456.4|4458.4|4456.4|4456.4|4454.4|209
1690780800000|2023-07-31 05:20:00|4457.4|4455.4|4457.4|4455.4|4458.4|4456.4|4456.4|4454.4|139
1690781100000|2023-07-31 05:25:00|4458.4|4456.4|4457.4|4455.4|4458.4|4456.4|4457.4|4455.4|156
1690781400000|2023-07-31 05:30:00|4456.9|4454.9|4458.4|4456.4|4458.4|4456.4|4456.4|4454.4|103
1690781700000|2023-07-31 05:35:00|4459.4|4457.4|4458.4|4456.4|4460.4|4458.4|4458.4|4456.4|428
1690782000000|2023-07-31 05:40:00|4457.4|4455.4|4458.4|4456.4|4458.4|4456.4|4457.4|4455.4|176
1690782300000|2023-07-31 05:45:00|4459.4|4457.4|4459.4|4457.4|4459.4|4457.4|4457.4|4455.4|509
1690782600000|2023-07-31 05:50:00|4460.4|4458.4|4459.4|4457.4|4460.4|4458.4|4459.4|4457.4|422
1690782900000|2023-07-31 05:55:00|4460.4|4458.4|4458.4|4456.4|4460.4|4458.4|4458.4|4456.4|121
1690783200000|2023-07-31 06:00:00|4458.15|4456.65|4461.15|4459.65|4462.15|4460.65|4456.15|4454.65|2176
1690783500000|2023-07-31 06:05:00|4462.15|4460.65|4462.15|4460.65|4462.15|4460.65|4460.15|4458.65|671
1690783800000|2023-07-31 06:10:00|4461.15|4459.65|4466.15|4464.65|4466.15|4464.65|4460.15|4458.65|837
1690784100000|2023-07-31 06:15:00|4465.65|4464.15|4465.15|4463.65|4467.15|4465.65|4465.15|4463.65|1003
1690784400000|2023-07-31 06:20:00|4466.15|4464.65|4464.15|4462.65|4466.15|4464.65|4464.15|4462.65|817
1690784700000|2023-07-31 06:25:00|4465.15|4463.65|4464.15|4462.65|4465.15|4463.65|4464.15|4462.65|1052
1690785000000|2023-07-31 06:30:00|4463.15|4461.65|4464.15|4462.65|4464.15|4462.65|4463.15|4461.65|368
1690785300000|2023-07-31 06:35:00|4465.15|4463.65|4465.15|4463.65|4465.15|4463.65|4465.15|4463.65|498
1690785600000|2023-07-31 06:40:00|4464.65|4463.15|4466.15|4464.65|4466.15|4464.65|4464.15|4462.65|1356
1690785900000|2023-07-31 06:45:00|4465.15|4463.65|4466.15|4464.65|4466.15|4464.65|4464.15|4462.65|489
1690786200000|2023-07-31 06:50:00|4465.15|4463.65|4463.15|4461.65|4466.15|4464.65|4463.15|4461.65|642
1690786500000|2023-07-31 06:55:00|4462.15|4460.65|4462.65|4461.15|4463.15|4461.65|4460.15|4458.65|1756
1690786800000|2023-07-31 07:00:00|4462.15|4460.65|4464.15|4462.65|4465.15|4463.65|4459.15|4457.65|9496
1690787100000|2023-07-31 07:05:00|4463.15|4461.65|4459.15|4457.65|4464.15|4462.65|4458.15|4456.65|5071
1690787400000|2023-07-31 07:10:00|4458.15|4456.65|4461.15|4459.65|4463.15|4461.65|4458.15|4456.65|4315
1690787700000|2023-07-31 07:15:00|4462.15|4460.65|4465.15|4463.65|4466.15|4464.65|4461.15|4459.65|4712
1690788000000|2023-07-31 07:20:00|4464.15|4462.65|4462.15|4460.65|4464.15|4462.65|4462.15|4460.65|2523
1690788300000|2023-07-31 07:25:00|4461.15|4459.65|4465.15|4463.65|4465.15|4463.65|4460.15|4458.65|4388
1690788600000|2023-07-31 07:30:00|4466.15|4464.65|4468.15|4466.65|4468.15|4466.65|4465.15|4463.65|2191
1690788900000|2023-07-31 07:35:00|4467.15|4465.65|4463.15|4461.65|4468.15|4466.65|4461.15|4459.65|4226
1690789200000|2023-07-31 07:40:00|4463.78|4462.28|4463.78|4462.28|4464.78|4463.28|4462.78|4461.28|2882
1690789500000|2023-07-31 07:45:00|4463.28|4461.78|4463.78|4462.28|4464.78|4463.28|4460.78|4459.28|4585
1690789800000|2023-07-31 07:50:00|4464.28|4462.78|4467.78|4466.28|4467.78|4466.28|4463.78|4462.28|1803
1690790100000|2023-07-31 07:55:00|4468.28|4466.78|4469.78|4468.28|4470.78|4469.28|4468.28|4466.78|7663
1690790400000|2023-07-31 08:00:00|4470.78|4469.28|4473.78|4472.28|4474.78|4473.28|4469.78|4468.28|6770
1690790700000|2023-07-31 08:05:00|4472.78|4471.28|4471.78|4470.28|4473.78|4472.28|4469.78|4468.28|7179
1690791000000|2023-07-31 08:10:00|4472.78|4471.28|4472.78|4471.28|4472.78|4471.28|4471.78|4470.28|1331
1690791300000|2023-07-31 08:15:00|4473.78|4472.28|4471.78|4470.28|4473.78|4472.28|4471.78|4470.28|3497
1690791600000|2023-07-31 08:20:00|4472.78|4471.28|4471.78|4470.28|4472.78|4471.28|4468.78|4467.28|3727
1690791900000|2023-07-31 08:25:00|4472.28|4470.78|4473.78|4472.28|4473.78|4472.28|4472.28|4470.78|8458
1690792200000|2023-07-31 08:30:00|4474.78|4473.28|4475.78|4474.28|4475.78|4474.28|4474.78|4473.28|3556
1690792500000|2023-07-31 08:35:00|4474.78|4473.28|4473.78|4472.28|4475.78|4474.28|4472.78|4471.28|7747
1690792800000|2023-07-31 08:40:00|4472.78|4471.28|4475.78|4474.28|4475.78|4474.28|4472.78|4471.28|1499
1690793100000|2023-07-31 08:45:00|4474.78|4473.28|4477.78|4476.28|4477.78|4476.28|4474.78|4473.28|4090
1690793400000|2023-07-31 08:50:00|4478.78|4477.28|4480.78|4479.28|4481.78|4480.28|4478.78|4477.28|6275
1690793700000|2023-07-31 08:55:00|4481.78|4480.28|4481.78|4480.28|4482.78|4481.28|4480.78|4479.28|6380
1690794000000|2023-07-31 09:00:00|4480.78|4479.28|4483.78|4482.28|4484.78|4483.28|4480.78|4479.28|3330
1690794300000|2023-07-31 09:05:00|4482.78|4481.28|4486.78|4485.28|4486.78|4485.28|4482.78|4481.28|10487
1690794600000|2023-07-31 09:10:00|4487.78|4486.28|4485.78|4484.28|4487.78|4486.28|4483.78|4482.28|12026
1690794900000|2023-07-31 09:15:00|4486.78|4485.28|4485.78|4484.28|4486.78|4485.28|4484.78|4483.28|3581
1690795200000|2023-07-31 09:20:00|4486.78|4485.28|4486.78|4485.28|4486.78|4485.28|4485.78|4484.28|4627
1690795500000|2023-07-31 09:25:00|4487.78|4486.28|4486.78|4485.28|4487.78|4486.28|4486.78|4485.28|10953
1690795800000|2023-07-31 09:30:00|4485.78|4484.28|4483.78|4482.28|4485.78|4484.28|4483.78|4482.28|5274
1690796100000|2023-07-31 09:35:00|4484.78|4483.28|4483.78|4482.28|4485.78|4484.28|4483.78|4482.28|2786
1690796400000|2023-07-31 09:40:00|4482.78|4481.28|4480.28|4478.78|4482.78|4481.28|4479.78|4478.28|7708
1690796700000|2023-07-31 09:45:00|4480.78|4479.28|4480.78|4479.28|4482.78|4481.28|4478.78|4477.28|5446
1690797000000|2023-07-31 09:50:00|4481.78|4480.28|4481.78|4480.28|4482.78|4481.28|4479.78|4478.28|11080
1690797300000|2023-07-31 09:55:00|4480.78|4479.28|4481.78|4480.28|4481.78|4480.28|4480.78|4479.28|7587
1690797600000|2023-07-31 10:00:00|4480.78|4479.28|4479.78|4478.28|4481.78|4480.28|4478.78|4477.28|5387
1690797900000|2023-07-31 10:05:00|4478.78|4477.28|4480.78|4479.28|4480.78|4479.28|4478.78|4477.28|5363
1690798200000|2023-07-31 10:10:00|4479.78|4478.28|4478.78|4477.28|4479.78|4478.28|4478.78|4477.28|5231
1690798500000|2023-07-31 10:15:00|4477.78|4476.28|4479.78|4478.28|4479.78|4478.28|4476.78|4475.28|4642
1690798800000|2023-07-31 10:20:00|4480.78|4479.28|4481.78|4480.28|4481.78|4480.28|4479.78|4478.28|1476
1690799100000|2023-07-31 10:25:00|4480.78|4479.28|4480.78|4479.28|4480.78|4479.28|4480.28|4478.78|3220
1690799400000|2023-07-31 10:30:00|4481.78|4480.28|4481.78|4480.28|4481.78|4480.28|4480.78|4479.28|3341
1690799700000|2023-07-31 10:35:00|||||||||1068
1690800000000|2023-07-31 10:40:00|4482.78|4481.28|4481.78|4480.28|4482.78|4481.28|4481.78|4480.28|2398
1690800300000|2023-07-31 10:45:00|4480.78|4479.28|4481.78|4480.28|4481.78|4480.28|4480.78|4479.28|1226
1690800600000|2023-07-31 10:50:00|4482.78|4481.28|4482.78|4481.28|4483.78|4482.28|4482.78|4481.28|2241
1690800900000|2023-07-31 10:55:00|4483.78|4482.28|4484.78|4483.28|4484.78|4483.28|4482.78|4481.28|2287
1690801200000|2023-07-31 11:00:00|4483.78|4482.28|4485.78|4484.28|4485.78|4484.28|4483.78|4482.28|1327
1690801500000|2023-07-31 11:05:00|4486.78|4485.28|4485.78|4484.28|4486.78|4485.28|4485.78|4484.28|3622
1690801800000|2023-07-31 11:10:00|4486.78|4485.28|4487.78|4486.28|4487.78|4486.28|4486.78|4485.28|3011
1690802100000|2023-07-31 11:15:00|4486.78|4485.28|4485.78|4484.28|4486.78|4485.28|4485.78|4484.28|3701
1690802400000|2023-07-31 11:20:00|4486.78|4485.28|4484.78|4483.28|4486.78|4485.28|4483.78|4482.28|1559
1690802700000|2023-07-31 11:25:00|4483.78|4482.28|4484.78|4483.28|4485.78|4484.28|4483.78|4482.28|2347
1690803000000|2023-07-31 11:30:00|4483.78|4482.28|4482.78|4481.28|4483.78|4482.28|4482.78|4481.28|7374
1690803300000|2023-07-31 11:35:00|4481.78|4480.28|4482.78|4481.28|4482.78|4481.28|4481.78|4480.28|2419
1690803600000|2023-07-31 11:40:00|4482.25|4480.75|4482.25|4480.75|4482.25|4480.75|4482.25|4480.75|1991
1690803900000|2023-07-31 11:45:00|4483.25|4481.75|4483.25|4481.75|4483.25|4481.75|4483.25|4481.75|2680
1690804200000|2023-07-31 11:50:00|||||||||1939
1690804500000|2023-07-31 11:55:00|4484.25|4482.75|4484.25|4482.75|4484.25|4482.75|4484.25|4482.75|1052
1690804800000|2023-07-31 12:00:00|4485.25|4483.75|4484.25|4482.75|4485.25|4483.75|4483.25|4481.75|7205
1690805100000|2023-07-31 12:05:00|4485.25|4483.75|4484.25|4482.75|4485.25|4483.75|4484.25|4482.75|2311
1690805400000|2023-07-31 12:10:00|4485.25|4483.75|4485.25|4483.75|4485.25|4483.75|4484.25|4482.75|9229
1690805700000|2023-07-31 12:15:00|4486.25|4484.75|4485.25|4483.75|4487.25|4485.75|4485.25|4483.75|3916
1690806000000|2023-07-31 12:20:00|4484.25|4482.75|4484.25|4482.75|4485.25|4483.75|4484.25|4482.75|5599
1690806300000|2023-07-31 12:25:00|4483.25|4481.75|4486.25|4484.75|4487.25|4485.75|4483.25|4481.75|4546
1690806600000|2023-07-31 12:30:00|4486.75|4485.25|4488.25|4486.75|4488.25|4486.75|4486.25|4484.75|4853
1690806900000|2023-07-31 12:35:00|4487.25|4485.75|4490.25|4488.75|4490.25|4488.75|4487.25|4485.75|6808
1690807200000|2023-07-31 12:40:00|4491.25|4489.75|4491.25|4489.75|4492.25|4490.75|4490.25|4488.75|7394
1690807500000|2023-07-31 12:45:00|4492.25|4490.75|4492.25|4490.75|4492.25|4490.75|4491.25|4489.75|9058
1690807800000|2023-07-31 12:50:00|4491.25|4489.75|4488.25|4486.75|4492.25|4490.75|4486.25|4484.75|9613
1690808100000|2023-07-31 12:55:00|4489.25|4487.75|4488.25|4486.75|4491.25|4489.75|4488.25|4486.75|4549
1690808400000|2023-07-31 13:00:00|4487.75|4486.25|4486.25|4484.75|4488.25|4486.75|4486.25|4484.75|3491
1690808700000|2023-07-31 13:05:00|4485.25|4483.75|4484.25|4482.75|4485.25|4483.75|4483.25|4481.75|7473
1690809000000|2023-07-31 13:10:00|4483.25|4481.75|4482.25|4480.75|4484.25|4482.75|4482.25|4480.75|3479
1690809300000|2023-07-31 13:15:00|4483.25|4481.75|4484.25|4482.75|4484.25|4482.75|4483.25|4481.75|2605
1690809600000|2023-07-31 13:20:00|4483.25|4481.75|4484.25|4482.75|4484.25|4482.75|4483.25|4481.75|4219
1690809900000|2023-07-31 13:25:00|4485.25|4483.75|4483.25|4481.75|4485.25|4483.75|4482.25|4480.75|3915
1690810200000|2023-07-31 13:30:00|4484.25|4482.75|4479.25|4477.75|4484.25|4482.75|4479.25|4477.75|8985
1690810500000|2023-07-31 13:35:00|4480.25|4478.75|4478.25|4476.75|4481.25|4479.75|4475.25|4473.75|8510
1690810800000|2023-07-31 13:40:00|4479.25|4477.75|4478.75|4477.25|4480.25|4478.75|4477.25|4475.75|6285
1690811100000|2023-07-31 13:45:00|4479.25|4477.75|4480.25|4478.75|4481.25|4479.75|4479.25|4477.75|11210
1690811400000|2023-07-31 13:50:00|4481.25|4479.75|4479.25|4477.75|4483.25|4481.75|4479.25|4477.75|6341
1690811700000|2023-07-31 13:55:00|4478.25|4476.75|4480.25|4478.75|4480.25|4478.75|4475.25|4473.75|6397
1690812000000|2023-07-31 14:00:00|4479.25|4477.75|4479.25|4477.75|4479.25|4477.75|4478.25|4476.75|5854
1690812300000|2023-07-31 14:05:00|4480.25|4478.75|4479.25|4477.75|4480.25|4478.75|4477.25|4475.75|5321
1690812600000|2023-07-31 14:10:00|4479.57|4478.07|4477.57|4476.07|4479.57|4478.07|4477.57|4476.07|3707
1690812900000|2023-07-31 14:15:00|4478.57|4477.07|4479.57|4478.07|4479.57|4478.07|4475.57|4474.07|8892
1690813200000|2023-07-31 14:20:00|4480.57|4479.07|4477.57|4476.07|4480.57|4479.07|4477.57|4476.07|8780
1690813500000|2023-07-31 14:25:00|4478.57|4477.07|4478.57|4477.07|4478.57|4477.07|4477.57|4476.07|3288
1690813800000|2023-07-31 14:30:00|4477.57|4476.07|4476.57|4475.07|4478.57|4477.07|4475.57|4474.07|4607
1690814100000|2023-07-31 14:35:00|4477.57|4476.07|4476.57|4475.07|4477.57|4476.07|4475.57|4474.07|3166
1690814400000|2023-07-31 14:40:00|4477.57|4476.07|4474.57|4473.07|4477.57|4476.07|4474.57|4473.07|8740
1690814700000|2023-07-31 14:45:00|4475.57|4474.07|4477.57|4476.07|4478.57|4477.07|4473.57|4472.07|9721
1690815000000|2023-07-31 14:50:00|4478.57|4477.07|4478.57|4477.07|4478.57|4477.07|4477.57|4476.07|7681
1690815300000|2023-07-31 14:55:00|4479.57|4478.07|4478.57|4477.07|4479.57|4478.07|4478.57|4477.07|5248
1690815600000|2023-07-31 15:00:00|4479.57|4478.07|4480.57|4479.07|4480.57|4479.07|4479.57|4478.07|12232
1690815900000|2023-07-31 15:05:00|4479.57|4478.07|4481.57|4480.07|4481.57|4480.07|4479.57|4478.07|7310
1690816200000|2023-07-31 15:10:00|4482.57|4481.07|4482.57|4481.07|4482.57|4481.07|4482.57|4481.07|6659
1690816500000|2023-07-31 15:15:00|4483.57|4482.07|4481.57|4480.07|4483.57|4482.07|4480.57|4479.07|12180
1690816800000|2023-07-31 15:20:00|4480.57|4479.07|4479.57|4478.07|4481.57|4480.07|4478.57|4477.07|19075
1690817100000|2023-07-31 15:25:00|4478.57|4477.07|4475.57|4474.07|4479.57|4478.07|4475.57|4474.07|36333
1690817400000|2023-07-31 15:30:00|4474.75|4473.25|4470.75|4469.25|4474.75|4473.25|4467.75|4466.25|68861
1690817700000|2023-07-31 15:35:00|4469.75|4468.25|4474.75|4473.25|4475.75|4474.25|4469.75|4468.25|35809
1690818000000|2023-07-31 15:40:00|4473.75|4472.25|4473.75|4472.25|4474.75|4473.25|4473.75|4472.25|6494
1690818300000|2023-07-31 15:45:00|4474.75|4473.25|4473.75|4472.25|4474.75|4473.25|4473.75|4472.25|4241
1690818600000|2023-07-31 15:50:00|4472.75|4471.25|4471.75|4470.25|4473.75|4472.25|4471.75|4470.25|8080
1690818900000|2023-07-31 15:55:00|4470.75|4469.25|4470.75|4469.25|4471.75|4470.25|4470.75|4469.25|5186
1690819200000|2023-07-31 16:00:00|4471.75|4470.25|4471.75|4470.25|4472.75|4471.25|4470.75|4469.25|3770
1690819500000|2023-07-31 16:05:00|4470.75|4469.25|4470.75|4469.25|4470.75|4469.25|4469.75|4468.25|29082
1690819800000|2023-07-31 16:10:00|4471.75|4470.25|4471.75|4470.25|4471.75|4470.25|4470.75|4469.25|3056
1690820100000|2023-07-31 16:15:00|4470.75|4469.25|4470.75|4469.25|4470.75|4469.25|4469.75|4468.25|2340
1690820400000|2023-07-31 16:20:00|4471.75|4470.25|4471.75|4470.25|4471.75|4470.25|4470.75|4469.25|844
1690820700000|2023-07-31 16:25:00|||||||||151
1690821000000|2023-07-31 16:30:00|||||||||881
1690821300000|2023-07-31 16:35:00|4470.75|4469.25|4470.75|4469.25|4471.75|4470.25|4470.75|4469.25|1251
1690821600000|2023-07-31 16:40:00|4469.75|4468.25|4470.75|4469.25|4471.75|4470.25|4469.75|4468.25|705
1690821900000|2023-07-31 16:45:00|4469.75|4468.25|4471.75|4470.25|4471.75|4470.25|4469.75|4468.25|3179
1690822200000|2023-07-31 16:50:00|4470.75|4469.25|4470.75|4469.25|4471.75|4470.25|4469.75|4468.25|1648
1690822500000|2023-07-31 16:55:00|4469.75|4468.25|4469.75|4468.25|4469.75|4468.25|4468.75|4467.25|712
1690822800000|2023-07-31 17:00:00|4468.75|4467.25|4468.75|4467.25|4469.75|4468.25|4467.75|4466.25|1301
1690823100000|2023-07-31 17:05:00|4469.75|4468.25|4470.75|4469.25|4470.75|4469.25|4468.75|4467.25|563
1690823400000|2023-07-31 17:10:00|4471.75|4470.25|4470.75|4469.25|4471.75|4470.25|4470.75|4469.25|966
1690823700000|2023-07-31 17:15:00|4469.75|4468.25|4468.75|4467.25|4469.75|4468.25|4468.75|4467.25|353
1690824000000|2023-07-31 17:20:00|4469.75|4468.25|4469.75|4468.25|4470.75|4469.25|4469.75|4468.25|667
1690824300000|2023-07-31 17:25:00|4468.75|4467.25|4469.75|4468.25|4470.75|4469.25|4468.75|4467.25|493
1690824600000|2023-07-31 17:30:00|4470.25|4468.75|4470.75|4469.25|4471.25|4469.75|4469.75|4468.25|376
1690824900000|2023-07-31 17:35:00|4471.75|4470.25|4471.75|4470.25|4472.75|4471.25|4471.75|4470.25|219
1690825200000|2023-07-31 17:40:00|4470.75|4469.25|4471.75|4470.25|4471.75|4470.25|4470.75|4469.25|384
1690825500000|2023-07-31 17:45:00|4470.75|4469.25|4471.75|4470.25|4471.75|4470.25|4470.75|4469.25|526
1690825800000|2023-07-31 17:50:00|4470.75|4469.25|4468.75|4467.25|4471.75|4470.25|4468.75|4467.25|1100
1690826100000|2023-07-31 17:55:00|4469.75|4468.25|4469.75|4468.25|4469.75|4468.25|4468.75|4467.25|924
1690826400000|2023-07-31 18:00:00|4470.25|4468.75|4471.75|4470.25|4471.75|4470.25|4470.25|4468.75|1523
1690826700000|2023-07-31 18:05:00|4470.75|4469.25|4471.75|4470.25|4471.75|4470.25|4470.75|4469.25|716
1690827000000|2023-07-31 18:10:00|4470.75|4469.25|4470.75|4469.25|4471.75|4470.25|4470.75|4469.25|649
1690827300000|2023-07-31 18:15:00|||||||||5
1690827600000|2023-07-31 18:20:00|4469.75|4468.25|4470.75|4469.25|4470.75|4469.25|4469.75|4468.25|371
1690827900000|2023-07-31 18:25:00|4470.25|4468.75|4471.75|4470.25|4471.75|4470.25|4469.75|4468.25|699
1690828200000|2023-07-31 18:30:00|4470.75|4469.25|4471.75|4470.25|4471.75|4470.25|4470.75|4469.25|60
1690828500000|2023-07-31 18:35:00|||||||||284
1690828800000|2023-07-31 18:40:00|4470.75|4469.25|4471.75|4470.25|4471.75|4470.25|4470.75|4469.25|956
1690829100000|2023-07-31 18:45:00|4470.75|4469.25|4471.75|4470.25|4471.75|4470.25|4470.75|4469.25|84
1690829400000|2023-07-31 18:50:00|4472.75|4471.25|4471.75|4470.25|4472.75|4471.25|4471.75|4470.25|316
1690829700000|2023-07-31 18:55:00|4472.75|4471.25|4472.75|4471.25|4473.75|4472.25|4472.75|4471.25|215
1690830000000|2023-07-31 19:00:00|4471.75|4470.25|4471.75|4470.25|4472.75|4471.25|4471.75|4470.25|249
1690830300000|2023-07-31 19:05:00|4470.75|4469.25|4471.75|4470.25|4472.75|4471.25|4470.75|4469.25|977
1690830600000|2023-07-31 19:10:00|4470.75|4469.25|4470.75|4469.25|4471.75|4470.25|4470.75|4469.25|622
1690830900000|2023-07-31 19:15:00|4471.75|4470.25|4472.75|4471.25|4472.75|4471.25|4470.75|4469.25|853
1690831200000|2023-07-31 19:20:00|4471.75|4470.25|4472.75|4471.25|4473.75|4472.25|4471.75|4470.25|550
1690831500000|2023-07-31 19:25:00|4471.75|4470.25|4472.75|4471.25|4472.75|4471.25|4471.75|4470.25|528
1690831800000|2023-07-31 19:30:00|4471.75|4470.25|4471.75|4470.25|4472.75|4471.25|4471.75|4470.25|651
1690832100000|2023-07-31 19:35:00|4472.75|4471.25|4472.75|4471.25|4472.75|4471.25|4471.75|4470.25|1136
1690832400000|2023-07-31 19:40:00|4471.75|4470.25|4472.75|4471.25|4473.75|4472.25|4471.75|4470.25|470
1690832700000|2023-07-31 19:45:00|4473.75|4472.25|4470.75|4469.25|4473.75|4472.25|4470.75|4469.25|3478
1690833000000|2023-07-31 19:50:00|4471.25|4469.75|4472.75|4471.25|4472.75|4471.25|4470.75|4469.25|1361
1690833300000|2023-07-31 19:55:00|4473.75|4472.25|4473.75|4472.25|4474.75|4473.25|4471.75|4470.25|6498
1690833600000|2023-07-31 20:00:00|4476.2|4473.2|4476.2|4473.2|4476.9|4473.9|4474.7|4471.7|30
1690833900000|2023-07-31 20:05:00|4476|4473|4476.2|4473.2|4476.4|4473.4|4475.5|4472.5|0
1690834200000|2023-07-31 20:10:00|4476.4|4473.4|4477.2|4474.2|4477.7|4474.7|4476.2|4473.2|0
1690834500000|2023-07-31 20:15:00|4476.7|4473.7|4478.4|4475.4|4478.6|4475.6|4476.4|4473.4|0
1690834800000|2023-07-31 20:20:00|4478.2|4475.2|4478.2|4475.2|4478.6|4475.6|4478.2|4475.2|0
1690835100000|2023-07-31 20:25:00|4478|4475|4477.2|4474.2|4478|4475|4477.2|4474.2|0
1690835400000|2023-07-31 20:30:00|4477.4|4474.4|4477.2|4474.2|4477.9|4474.9|4477.2|4474.2|0
1690835700000|2023-07-31 20:35:00|4477.4|4474.4|4477.4|4474.4|4477.5|4474.5|4477.2|4474.2|0
1690836000000|2023-07-31 20:40:00|4477.5|4474.5|4477.2|4474.2|4477.5|4474.5|4476.9|4473.9|0
1690836300000|2023-07-31 20:45:00|4477.1|4474.1|4477.2|4474.2|4477.2|4474.2|4476.7|4473.7|0
1690836600000|2023-07-31 20:50:00|4477.4|4474.4|4477.4|4474.4|4477.4|4474.4|4477.2|4474.2|0
1690836900000|2023-07-31 20:55:00|4477.7|4474.7|4477.6|4474.6|4477.9|4474.9|4477.4|4474.4|0
1690837200000|2023-07-31 21:00:00|4477.5|4474.5|4477.4|4474.4|4477.6|4474.6|4477.3|4474.3|0
1690837500000|2023-07-31 21:05:00|4477.3|4474.3|4477.3|4474.3|4477.5|4474.5|4477|4474|0
1690837800000|2023-07-31 21:10:00|4477|4474|4477.4|4474.4|4477.4|4474.4|4477|4474|0
1690838700000|2023-07-31 21:25:00|4477.5|4474.5|4477.4|4474.4|4477.5|4474.5|4477.3|4474.3|0
1690839000000|2023-07-31 21:30:00|4477.5|4474.5|4477.5|4474.5|4477.5|4474.5|4477.5|4474.5|0
1690839300000|2023-07-31 21:35:00|4477.3|4474.3|4477.3|4474.3|4477.4|4474.4|4477.3|4474.3|0
1690839900000|2023-07-31 21:45:00|4477.4|4474.4|4477.5|4474.5|4477.5|4474.5|4477.3|4474.3|0
1690840500000|2023-07-31 21:55:00|4477.6|4474.6|4477.8|4474.8|4477.8|4474.8|4477.6|4474.6|0
1690840800000|2023-07-31 22:00:00|4477.7|4474.7|4478.6|4475.6|4479.1|4476.1|4477.5|4474.5|0
1690841100000|2023-07-31 22:05:00|4478.9|4475.9|4478.4|4475.4|4478.9|4475.9|4477.9|4474.9|0
1690841400000|2023-07-31 22:10:00|4478.2|4475.2|4478.6|4475.6|4478.6|4475.6|4478.2|4475.2|0
1690841700000|2023-07-31 22:15:00|4478.9|4475.9|4478.2|4475.2|4478.9|4475.9|4478.2|4475.2|0
1690842000000|2023-07-31 22:20:00|4478|4475|4477.9|4474.9|4478.2|4475.2|4477.4|4474.4|0
1690842300000|2023-07-31 22:25:00|4477.8|4474.8|4476.9|4473.9|4477.8|4474.8|4476.9|4473.9|0
1690842600000|2023-07-31 22:30:00|4476.7|4473.7|4476.2|4473.2|4476.8|4473.8|4476|4473|0
1690842900000|2023-07-31 22:35:00|4476.4|4473.4|4476.2|4473.2|4476.7|4473.7|4476|4473|0
1690843200000|2023-07-31 22:40:00|4476.3|4473.3|4476.2|4473.2|4476.4|4473.4|4476|4473|0
1690843500000|2023-07-31 22:45:00|4476.1|4473.1|4476.4|4473.4|4476.4|4473.4|4476|4473|0
1690843800000|2023-07-31 22:50:00|4476.2|4473.2|4475.5|4472.5|4476.7|4473.7|4475.5|4472.5|0
1690844100000|2023-07-31 22:55:00|4475.7|4472.7|4475.7|4472.7|4476|4473|4475.7|4472.7|0
1690844400000|2023-07-31 23:00:00|4475.8|4472.8|4476|4473|4476.2|4473.2|4475.7|4472.7|0
1690844700000|2023-07-31 23:05:00|4475.8|4472.8|4475.5|4472.5|4476|4473|4475.5|4472.5|0
1690845000000|2023-07-31 23:10:00|4475.7|4472.7|4475.7|4472.7|4475.7|4472.7|4475.5|4472.5|0
1690845300000|2023-07-31 23:15:00|4476|4473|4475.5|4472.5|4476.2|4473.2|4475.5|4472.5|0
1690845600000|2023-07-31 23:20:00|4475.7|4472.7|4475.7|4472.7|4475.7|4472.7|4475.5|4472.5|0
1690845900000|2023-07-31 23:25:00|4475.2|4472.2|4475|4472|4475.2|4472.2|4475|4472|0
1690846200000|2023-07-31 23:30:00|4475.2|4472.2|4475.5|4472.5|4475.5|4472.5|4475.2|4472.2|0
1690846500000|2023-07-31 23:35:00|4475.6|4472.6|4475.7|4472.7|4476.4|4473.4|4475.6|4472.6|0
1690846800000|2023-07-31 23:40:00|4475.5|4472.5|4475.5|4472.5|4475.7|4472.7|4475.5|4472.5|0
1690847100000|2023-07-31 23:45:00|4475.6|4472.6|4476|4473|4476|4473|4475.5|4472.5|0
1690847400000|2023-07-31 23:50:00|4475.7|4472.7|4475.7|4472.7|4476|4473|4475.6|4472.6|0
1690847700000|2023-07-31 23:55:00|4476|4473|4476|4473|4476|4473|4475.7|4472.7|0
1690848000000|2023-08-01 00:00:00|4475.7|4472.7|4476.7|4473.7|4476.7|4473.7|4475.5|4472.5|0
1690848300000|2023-08-01 00:05:00|4476.6|4473.6|4476.2|4473.2|4476.8|4473.8|4475.7|4472.7|0
1690848600000|2023-08-01 00:10:00|4476.4|4473.4|4476.7|4473.7|4476.9|4473.9|4476.2|4473.2|0
1690848900000|2023-08-01 00:15:00|4476.4|4473.4|4478|4476|4478|4476|4476.4|4473.4|159
1690849200000|2023-08-01 00:20:00|4479|4477|4478|4476|4479|4477|4478|4476|183
1690849500000|2023-08-01 00:25:00|4477|4475|4476|4474|4477|4475|4476|4474|201
1690849800000|2023-08-01 00:30:00|4475|4473|4475|4473|4476|4474|4475|4473|96
1690850100000|2023-08-01 00:35:00|4474|4472|4474|4472|4475|4473|4474|4472|137
1690850400000|2023-08-01 00:40:00|4475|4473|4475|4473|4475|4473|4475|4473|7
1690850700000|2023-08-01 00:45:00|4475.5|4473.5|4476|4474|4476|4474|4475|4473|139
1690851000000|2023-08-01 00:50:00|4476.5|4474.5|4477|4475|4477|4475|4476|4474|99
1690851300000|2023-08-01 00:55:00|4476|4474|4477|4475|4477|4475|4476|4474|78
1690851600000|2023-08-01 01:00:00|||||||||3
1690851900000|2023-08-01 01:05:00|||||||||83
1690852200000|2023-08-01 01:10:00|4476|4474|4476|4474|4477|4475|4476|4474|57
1690852500000|2023-08-01 01:15:00|4477|4475|4478|4476|4478|4476|4476|4474|192
1690852800000|2023-08-01 01:20:00|4477|4475|4476|4474|4477|4475|4476|4474|95
1690853100000|2023-08-01 01:25:00|4477|4475|4476|4474|4477|4475|4476|4474|63
1690853400000|2023-08-01 01:30:00|4477|4475|4477|4475|4477|4475|4476|4474|127
1690853700000|2023-08-01 01:35:00|4476.5|4474.5|4477|4475|4477|4475|4476|4474|116
1690854000000|2023-08-01 01:40:00|4478|4476|4477.5|4475.5|4478|4476|4477|4475|81
1690854300000|2023-08-01 01:45:00|4477|4475|4478|4476|4478|4476|4476|4474|61
1690854600000|2023-08-01 01:50:00|4477.5|4475.5|4478|4476|4478|4476|4477|4475|34
1690854900000|2023-08-01 01:55:00|4479|4477|4478|4476|4479|4477|4478|4476|93
1690855200000|2023-08-01 02:00:00|4479|4477|4478|4476|4479|4477|4478|4476|60
1690855500000|2023-08-01 02:05:00|||||||||65
1690855800000|2023-08-01 02:10:00|4477|4475|4477|4475|4478|4476|4476.5|4474.5|110
1690856100000|2023-08-01 02:15:00|4476.5|4474.5|4477|4475|4477|4475|4476|4474|46
1690856400000|2023-08-01 02:20:00|4478|4476|4478|4476|4478|4476|4478|4476|212
1690856700000|2023-08-01 02:25:00|4477|4475|4478|4476|4478|4476|4477|4475|34
1690857000000|2023-08-01 02:30:00|4477.5|4475.5|4477|4475|4478|4476|4477|4475|193
1690857300000|2023-08-01 02:35:00|4478|4476|4477|4475|4478|4476|4477|4475|28
1690857600000|2023-08-01 02:40:00|||||||||20
1690857900000|2023-08-01 02:45:00|4476|4474|4476|4474|4476|4474|4476|4474|234
1690858200000|2023-08-01 02:50:00|4475|4473|4475|4473|4475|4473|4475|4473|25
1690858500000|2023-08-01 02:55:00|4474|4472|4475|4473|4475|4473|4474|4472|62
1690858800000|2023-08-01 03:00:00|||||||||5
1690859100000|2023-08-01 03:05:00|4476|4474|4476|4474|4476|4474|4475|4473|55
1690859700000|2023-08-01 03:15:00|4475|4473|4475|4473|4475|4473|4475|4473|50
1690860000000|2023-08-01 03:20:00|4476|4474|4476|4474|4477|4475|4476|4474|28
1690860300000|2023-08-01 03:25:00|4475.5|4473.5|4475|4473|4475.5|4473.5|4475|4473|25
1690860600000|2023-08-01 03:30:00|4474|4472|4474|4472|4475|4473|4473|4471|289
1690860900000|2023-08-01 03:35:00|||||||||9
1690861200000|2023-08-01 03:40:00|||||||||20
1690861500000|2023-08-01 03:45:00|||||||||18
1690861800000|2023-08-01 03:50:00|4475|4473|4475|4473|4475|4473|4475|4473|149
1690862100000|2023-08-01 03:55:00|||||||||17
1690862400000|2023-08-01 04:00:00|4476|4474|4475|4473|4476|4474|4475|4473|166
1690862700000|2023-08-01 04:05:00|4474.5|4472.5|4475|4473|4475|4473|4474|4472|345
1690863000000|2023-08-01 04:10:00|||||||||21
1690863300000|2023-08-01 04:15:00|4474.5|4472.5|4475|4473|4475|4473|4474|4472|107
1690863600000|2023-08-01 04:20:00|||||||||28
1690863900000|2023-08-01 04:25:00|||||||||43
1690864200000|2023-08-01 04:30:00|4476|4474|4476|4474|4476|4474|4475|4473|65
1690864500000|2023-08-01 04:35:00|4477|4475|4476|4474|4477|4475|4476|4474|122
1690864800000|2023-08-01 04:40:00|||||||||5
1690865100000|2023-08-01 04:45:00|4477|4475|4476|4474|4477|4475|4476|4474|187
1690865400000|2023-08-01 04:50:00|||||||||9
1690865700000|2023-08-01 04:55:00|||||||||6
1690866000000|2023-08-01 05:00:00|4475|4473|4476|4474|4476|4474|4475|4473|38
1690866300000|2023-08-01 05:05:00|4475|4473|4475|4473|4476|4474|4475|4473|147
1690866600000|2023-08-01 05:10:00|||||||||1
1690866900000|2023-08-01 05:15:00|4474|4472|4474|4472|4474.5|4472.5|4474|4472|66
1690867200000|2023-08-01 05:20:00|4474.5|4472.5|4473|4471|4475|4473|4473|4471|520
1690867500000|2023-08-01 05:25:00|4474|4472|4475|4473|4475|4473|4474|4472|499
1690867800000|2023-08-01 05:30:00|4474|4472|4474|4472|4474|4472|4474|4472|59
1690868100000|2023-08-01 05:35:00|4473.5|4471.5|4473|4471|4474|4472|4473|4471|141
1690868400000|2023-08-01 05:40:00|4474|4472|4473|4471|4474|4472|4473|4471|295
1690868700000|2023-08-01 05:45:00|4473.5|4471.5|4473|4471|4474|4472|4473|4471|155
1690869000000|2023-08-01 05:50:00|||||||||267
1690869300000|2023-08-01 05:55:00|4474|4472|4474|4472|4474|4472|4474|4472|127
1690869600000|2023-08-01 06:00:00|4473.75|4472.25|4471.75|4470.25|4473.75|4472.25|4470.75|4469.25|852
1690869900000|2023-08-01 06:05:00|4472.75|4471.25|4470.75|4469.25|4472.75|4471.25|4470.75|4469.25|672
1690870200000|2023-08-01 06:10:00|4471.75|4470.25|4471.75|4470.25|4472.75|4471.25|4471.75|4470.25|195
1690870500000|2023-08-01 06:15:00|4470.75|4469.25|4470.75|4469.25|4471.75|4470.25|4470.75|4469.25|1301
1690870800000|2023-08-01 06:20:00|4471.75|4470.25|4471.75|4470.25|4471.75|4470.25|4471.75|4470.25|213
1690871100000|2023-08-01 06:25:00|4471.25|4469.75|4469.75|4468.25|4471.25|4469.75|4469.75|4468.25|443
1690871400000|2023-08-01 06:30:00|4468.75|4467.25|4467.75|4466.25|4468.75|4467.25|4467.75|4466.25|2696
1690871700000|2023-08-01 06:35:00|4467.25|4465.75|4465.75|4464.25|4467.25|4465.75|4465.75|4464.25|2419
1690872000000|2023-08-01 06:40:00|4466.75|4465.25|4467.75|4466.25|4468.75|4467.25|4466.75|4465.25|805
1690872300000|2023-08-01 06:45:00|4466.75|4465.25|4466.75|4465.25|4466.75|4465.25|4465.75|4464.25|669
1690872600000|2023-08-01 06:50:00|4466.25|4464.75|4465.75|4464.25|4466.25|4464.75|4465.75|4464.25|709
1690872900000|2023-08-01 06:55:00|4464.75|4463.25|4464.75|4463.25|4466.75|4465.25|4464.75|4463.25|2757
1690873200000|2023-08-01 07:00:00|4465.75|4464.25|4463.75|4462.25|4466.75|4465.25|4461.75|4460.25|10830
1690873500000|2023-08-01 07:05:00|4464.75|4463.25|4466.75|4465.25|4467.75|4466.25|4463.75|4462.25|5562
1690873800000|2023-08-01 07:10:00|4465.75|4464.25|4463.75|4462.25|4466.75|4465.25|4463.75|4462.25|3799
1690874100000|2023-08-01 07:15:00|4464.75|4463.25|4460.75|4459.25|4464.75|4463.25|4460.75|4459.25|3054
1690874400000|2023-08-01 07:20:00|4459.75|4458.25|4459.75|4458.25|4460.75|4459.25|4458.75|4457.25|5352
1690874700000|2023-08-01 07:25:00|4460.75|4459.25|4457.75|4456.25|4461.75|4460.25|4456.75|4455.25|7405
1690875000000|2023-08-01 07:30:00|4456.75|4455.25|4459.75|4458.25|4461.75|4460.25|4455.75|4454.25|5220
1690875300000|2023-08-01 07:35:00|4460.75|4459.25|4461.75|4460.25|4462.75|4461.25|4459.75|4458.25|5363
1690875600000|2023-08-01 07:40:00|4462.03|4460.53|4466.03|4464.53|4467.03|4465.53|4462.03|4460.53|7256
1690875900000|2023-08-01 07:45:00|4465.03|4463.53|4462.03|4460.53|4465.03|4463.53|4462.03|4460.53|1961
1690876200000|2023-08-01 07:50:00|4461.03|4459.53|4457.03|4455.53|4461.03|4459.53|4457.03|4455.53|2596
1690876500000|2023-08-01 07:55:00|4456.03|4454.53|4455.03|4453.53|4457.03|4455.53|4454.03|4452.53|4842
1690876800000|2023-08-01 08:00:00|4455.53|4454.03|4453.03|4451.53|4456.03|4454.53|4452.03|4450.53|4994
1690877100000|2023-08-01 08:05:00|4452.03|4450.53|4448.03|4446.53|4452.03|4450.53|4446.03|4444.53|8858
1690877400000|2023-08-01 08:10:00|4447.03|4445.53|4450.03|4448.53|4450.03|4448.53|4447.03|4445.53|3877
1690877700000|2023-08-01 08:15:00|4449.03|4447.53|4445.03|4443.53|4449.03|4447.53|4445.03|4443.53|6761
1690878000000|2023-08-01 08:20:00|4446.03|4444.53|4443.03|4441.53|4447.03|4445.53|4442.03|4440.53|6237
1690878300000|2023-08-01 08:25:00|4442.03|4440.53|4442.03|4440.53|4445.03|4443.53|4442.03|4440.53|9984
1690878600000|2023-08-01 08:30:00|4441.03|4439.53|4438.03|4436.53|4442.03|4440.53|4436.03|4434.53|5725
1690878900000|2023-08-01 08:35:00|4437.03|4435.53|4441.03|4439.53|4441.03|4439.53|4437.03|4435.53|6212
1690879200000|2023-08-01 08:40:00|4440.03|4438.53|4438.03|4436.53|4441.03|4439.53|4437.03|4435.53|11153
1690879500000|2023-08-01 08:45:00|4437.53|4436.03|4434.03|4432.53|4437.53|4436.03|4432.03|4430.53|11479
1690879800000|2023-08-01 08:50:00|4435.03|4433.53|4435.03|4433.53|4437.03|4435.53|4434.03|4432.53|8950
1690880100000|2023-08-01 08:55:00|4436.03|4434.53|4439.03|4437.53|4441.03|4439.53|4436.03|4434.53|7548
1690880400000|2023-08-01 09:00:00|4438.03|4436.53|4437.03|4435.53|4438.03|4436.53|4436.03|4434.53|5429
1690880700000|2023-08-01 09:05:00|4438.03|4436.53|4437.03|4435.53|4440.03|4438.53|4436.03|4434.53|8114
1690881000000|2023-08-01 09:10:00|4438.03|4436.53|4435.03|4433.53|4439.03|4437.53|4435.03|4433.53|4681
1690881300000|2023-08-01 09:15:00|4434.03|4432.53|4434.03|4432.53|4435.03|4433.53|4433.03|4431.53|6508
1690881600000|2023-08-01 09:20:00|4433.03|4431.53|4431.03|4429.53|4434.03|4432.53|4430.03|4428.53|3412
1690881900000|2023-08-01 09:25:00|4432.03|4430.53|4431.03|4429.53|4432.03|4430.53|4430.03|4428.53|3891
1690882200000|2023-08-01 09:30:00|4430.03|4428.53|4427.03|4425.53|4431.03|4429.53|4426.03|4424.53|5014
1690882500000|2023-08-01 09:35:00|4426.03|4424.53|4428.03|4426.53|4428.03|4426.53|4425.03|4423.53|4400
1690882800000|2023-08-01 09:40:00|4427.03|4425.53|4423.03|4421.53|4427.03|4425.53|4423.03|4421.53|4685
1690883100000|2023-08-01 09:45:00|4424.03|4422.53|4425.03|4423.53|4426.03|4424.53|4423.03|4421.53|4409
1690883400000|2023-08-01 09:50:00|4424.03|4422.53|4421.03|4419.53|4424.03|4422.53|4421.03|4419.53|5079
1690883700000|2023-08-01 09:55:00|4420.53|4419.03|4425.03|4423.53|4426.03|4424.53|4419.03|4417.53|10915
1690884000000|2023-08-01 10:00:00|4424.03|4422.53|4425.03|4423.53|4427.03|4425.53|4423.03|4421.53|10918
1690884300000|2023-08-01 10:05:00|4426.03|4424.53|4428.03|4426.53|4429.03|4427.53|4425.03|4423.53|7617
1690884600000|2023-08-01 10:10:00|4427.03|4425.53|4428.03|4426.53|4429.03|4427.53|4427.03|4425.53|7166
1690884900000|2023-08-01 10:15:00|4429.03|4427.53|4429.03|4427.53|4430.03|4428.53|4429.03|4427.53|5492
1690885200000|2023-08-01 10:20:00|4430.03|4428.53|4430.03|4428.53|4431.03|4429.53|4430.03|4428.53|5168
1690885500000|2023-08-01 10:25:00|4431.03|4429.53|4427.03|4425.53|4431.03|4429.53|4427.03|4425.53|2842
1690885800000|2023-08-01 10:30:00|4428.03|4426.53|4427.03|4425.53|4429.03|4427.53|4427.03|4425.53|2937
1690886100000|2023-08-01 10:35:00|4428.03|4426.53|4429.03|4427.53|4429.03|4427.53|4428.03|4426.53|1652
1690886400000|2023-08-01 10:40:00|4430.03|4428.53|4431.03|4429.53|4431.03|4429.53|4429.03|4427.53|2729
1690886700000|2023-08-01 10:45:00|4432.03|4430.53|4431.03|4429.53|4432.03|4430.53|4430.03|4428.53|2744
1690887000000|2023-08-01 10:50:00|4432.03|4430.53|4434.03|4432.53|4434.03|4432.53|4432.03|4430.53|2783
1690887300000|2023-08-01 10:55:00|4435.03|4433.53|4435.03|4433.53|4435.03|4433.53|4433.03|4431.53|9470
1690887600000|2023-08-01 11:00:00|4436.03|4434.53|4435.03|4433.53|4436.03|4434.53|4435.03|4433.53|2991
1690887900000|2023-08-01 11:05:00|4434.03|4432.53|4433.03|4431.53|4434.03|4432.53|4432.03|4430.53|4667
1690888200000|2023-08-01 11:10:00|4434.03|4432.53|4433.03|4431.53|4435.03|4433.53|4433.03|4431.53|3163
1690888500000|2023-08-01 11:15:00|4432.03|4430.53|4429.03|4427.53|4433.03|4431.53|4429.03|4427.53|3764
1690888800000|2023-08-01 11:20:00|4428.03|4426.53|4427.03|4425.53|4429.03|4427.53|4427.03|4425.53|1894
1690889100000|2023-08-01 11:25:00|||||||||296
1690889400000|2023-08-01 11:30:00|4426.03|4424.53|4426.03|4424.53|4427.03|4425.53|4426.03|4424.53|2875
1690889700000|2023-08-01 11:35:00|4427.03|4425.53|4427.03|4425.53|4427.03|4425.53|4426.03|4424.53|2872
1690890000000|2023-08-01 11:40:00|4426.03|4424.53|4424.03|4422.53|4427.03|4425.53|4424.03|4422.53|2076
1690890300000|2023-08-01 11:45:00|4425.03|4423.53|4427.03|4425.53|4427.03|4425.53|4425.03|4423.53|2405
1690890600000|2023-08-01 11:50:00|4426.03|4424.53|4427.03|4425.53|4427.03|4425.53|4426.03|4424.53|2792
1690890900000|2023-08-01 11:55:00|||||||||1884
1690891200000|2023-08-01 12:00:00|4428.03|4426.53|4428.25|4426.75|4428.25|4426.75|4426.25|4424.75|4053
1690891500000|2023-08-01 12:05:00|4427.25|4425.75|4425.25|4423.75|4428.25|4426.75|4425.25|4423.75|4277
1690891800000|2023-08-01 12:10:00|4426.25|4424.75|4430.25|4428.75|4430.25|4428.75|4426.25|4424.75|6759
1690892100000|2023-08-01 12:15:00|4429.25|4427.75|4432.25|4430.75|4432.25|4430.75|4429.25|4427.75|3177
1690892400000|2023-08-01 12:20:00|4431.25|4429.75|4431.25|4429.75|4433.25|4431.75|4431.25|4429.75|7520
1690892700000|2023-08-01 12:25:00|4430.25|4428.75|4428.25|4426.75|4431.25|4429.75|4428.25|4426.75|5272
1690893000000|2023-08-01 12:30:00|4427.25|4425.75|4427.25|4425.75|4429.25|4427.75|4424.25|4422.75|7607
1690893300000|2023-08-01 12:35:00|4428.25|4426.75|4426.25|4424.75|4428.25|4426.75|4425.25|4423.75|3131
1690893600000|2023-08-01 12:40:00|4427.25|4425.75|4428.25|4426.75|4428.25|4426.75|4427.25|4425.75|1448
1690893900000|2023-08-01 12:45:00|4429.25|4427.75|4428.25|4426.75|4429.25|4427.75|4427.25|4425.75|3427
1690894200000|2023-08-01 12:50:00|4427.25|4425.75|4428.25|4426.75|4428.25|4426.75|4426.25|4424.75|4404
1690894500000|2023-08-01 12:55:00|4429.25|4427.75|4429.25|4427.75|4429.25|4427.75|4428.25|4426.75|3802
1690894800000|2023-08-01 13:00:00|4428.25|4426.75|4427.25|4425.75|4428.25|4426.75|4424.25|4422.75|9417
1690895100000|2023-08-01 13:05:00|4428.25|4426.75|4427.25|4425.75|4430.25|4428.75|4426.25|4424.75|7927
1690895400000|2023-08-01 13:10:00|4428.25|4426.75|4429.25|4427.75|4429.25|4427.75|4426.25|4424.75|7410
1690895700000|2023-08-01 13:15:00|4428.25|4426.75|4428.25|4426.75|4429.25|4427.75|4425.25|4423.75|6045
1690896000000|2023-08-01 13:20:00|4429.25|4427.75|4428.25|4426.75|4429.25|4427.75|4427.25|4425.75|3128
1690896300000|2023-08-01 13:25:00|4427.25|4425.75|4429.25|4427.75|4429.25|4427.75|4427.25|4425.75|1833
1690896600000|2023-08-01 13:30:00|4428.25|4426.75|4429.25|4427.75|4430.25|4428.75|4427.25|4425.75|7352
1690896900000|2023-08-01 13:35:00|4430.25|4428.75|4432.25|4430.75|4433.25|4431.75|4429.25|4427.75|4780
1690897200000|2023-08-01 13:40:00|4433.25|4431.75|4433.25|4431.75|4436.25|4434.75|4433.25|4431.75|4775
1690897500000|2023-08-01 13:45:00|4434.25|4432.75|4435.25|4433.75|4435.25|4433.75|4432.25|4430.75|5231
1690897800000|2023-08-01 13:50:00|4434.25|4432.75|4435.25|4433.75|4436.25|4434.75|4434.25|4432.75|5536
1690898100000|2023-08-01 13:55:00|4434.25|4432.75|4435.25|4433.75|4435.25|4433.75|4434.25|4432.75|3154
1690898400000|2023-08-01 14:00:00|4434.25|4432.75|4436.25|4434.75|4437.25|4435.75|4434.25|4432.75|6695
1690898700000|2023-08-01 14:05:00|4435.25|4433.75|4435.25|4433.75|4436.25|4434.75|4432.25|4430.75|4217
1690899000000|2023-08-01 14:10:00|4435.17|4433.67|4429.17|4427.67|4435.17|4433.67|4428.17|4426.67|4767
1690899300000|2023-08-01 14:15:00|4428.17|4426.67|4425.17|4423.67|4429.17|4427.67|4424.17|4422.67|11683
1690899600000|2023-08-01 14:20:00|4424.17|4422.67|4426.17|4424.67|4426.17|4424.67|4424.17|4422.67|5942
1690899900000|2023-08-01 14:25:00|4425.17|4423.67|4427.17|4425.67|4428.17|4426.67|4425.17|4423.67|4939
1690900200000|2023-08-01 14:30:00|4426.17|4424.67|4427.17|4425.67|4429.17|4427.67|4426.17|4424.67|4287
1690900500000|2023-08-01 14:35:00|4428.17|4426.67|4424.17|4422.67|4428.17|4426.67|4424.17|4422.67|9894
1690900800000|2023-08-01 14:40:00|4425.17|4423.67|4425.17|4423.67|4428.17|4426.67|4424.17|4422.67|4873
1690901100000|2023-08-01 14:45:00|4424.17|4422.67|4425.17|4423.67|4426.17|4424.67|4424.17|4422.67|3371
1690901400000|2023-08-01 14:50:00|4426.17|4424.67|4422.17|4420.67|4426.17|4424.67|4422.17|4420.67|4458
1690901700000|2023-08-01 14:55:00|4421.17|4419.67|4420.17|4418.67|4422.17|4420.67|4418.17|4416.67|10704
1690902000000|2023-08-01 15:00:00|4421.17|4419.67|4418.17|4416.67|4422.17|4420.67|4417.17|4415.67|6630
1690902300000|2023-08-01 15:05:00|4417.17|4415.67|4418.17|4416.67|4418.17|4416.67|4417.17|4415.67|7013
1690902600000|2023-08-01 15:10:00|4417.17|4415.67|4408.17|4406.67|4418.17|4416.67|4408.17|4406.67|19418
1690902900000|2023-08-01 15:15:00|4409.17|4407.67|4409.17|4407.67|4410.17|4408.67|4408.17|4406.67|14144
1690903200000|2023-08-01 15:20:00|4408.17|4406.67|4408.17|4406.67|4409.17|4407.67|4407.17|4405.67|19595
1690903500000|2023-08-01 15:25:00|4407.17|4405.67|4410.17|4408.67|4411.17|4409.67|4407.17|4405.67|54458
1690903800000|2023-08-01 15:30:00|4409.17|4407.67|4407.17|4405.67|4409.17|4407.67|4403.17|4401.67|78174
1690904100000|2023-08-01 15:35:00|4408.17|4406.67|4405.17|4403.67|4408.17|4406.67|4403.17|4401.67|42369
1690904400000|2023-08-01 15:40:00|4404.17|4402.67|4404.17|4402.67|4405.17|4403.67|4402.17|4400.67|11767
1690904700000|2023-08-01 15:45:00|4403.17|4401.67|4406.17|4404.67|4406.17|4404.67|4402.17|4400.67|7850
1690905000000|2023-08-01 15:50:00|4405.17|4403.67|4405.17|4403.67|4406.17|4404.67|4405.17|4403.67|5447
1690905300000|2023-08-01 15:55:00|4406.17|4404.67|4406.17|4404.67|4407.17|4405.67|4404.17|4402.67|9143
1690905600000|2023-08-01 16:00:00|4407.17|4405.67|4404.17|4402.67|4407.17|4405.67|4404.17|4402.67|5605
1690905900000|2023-08-01 16:05:00|4403.17|4401.67|4405.17|4403.67|4405.17|4403.67|4402.17|4400.67|3512
1690906200000|2023-08-01 16:10:00|4404.17|4402.67|4406.17|4404.67|4406.17|4404.67|4404.17|4402.67|8102
1690906500000|2023-08-01 16:15:00|4405.17|4403.67|4404.17|4402.67|4406.17|4404.67|4404.17|4402.67|1714
1690906800000|2023-08-01 16:20:00|4403.17|4401.67|4403.17|4401.67|4404.17|4402.67|4403.17|4401.67|5085
1690907100000|2023-08-01 16:25:00|4404.17|4402.67|4403.17|4401.67|4404.17|4402.67|4403.17|4401.67|1314
1690907400000|2023-08-01 16:30:00|4402.17|4400.67|4404.17|4402.67|4404.17|4402.67|4402.17|4400.67|1278
1690907700000|2023-08-01 16:35:00|4405.17|4403.67|4405.17|4403.67|4406.17|4404.67|4404.17|4402.67|1803
1690908000000|2023-08-01 16:40:00|4406.17|4404.67|4407.17|4405.67|4407.17|4405.67|4405.17|4403.67|1611
1690908300000|2023-08-01 16:45:00|4406.17|4404.67|4406.17|4404.67|4407.17|4405.67|4406.17|4404.67|1163
1690908600000|2023-08-01 16:50:00|4405.17|4403.67|4408.17|4406.67|4408.17|4406.67|4405.17|4403.67|2709
1690908900000|2023-08-01 16:55:00|4407.17|4405.67|4409.17|4407.67|4409.17|4407.67|4407.17|4405.67|3056
1690909200000|2023-08-01 17:00:00|4408.17|4406.67|4410.17|4408.67|4412.17|4410.67|4408.17|4406.67|5520
1690909500000|2023-08-01 17:05:00|4409.17|4407.67|4408.17|4406.67|4409.17|4407.67|4408.17|4406.67|712
1690909800000|2023-08-01 17:10:00|4409.17|4407.67|4409.17|4407.67|4409.17|4407.67|4408.17|4406.67|769
1690910100000|2023-08-01 17:15:00|4408.17|4406.67|4408.17|4406.67|4410.17|4408.67|4408.17|4406.67|453
1690910400000|2023-08-01 17:20:00|4409.17|4407.67|4410.17|4408.67|4410.17|4408.67|4409.17|4407.67|346
1690910700000|2023-08-01 17:25:00|4409.17|4407.67|4410.17|4408.67|4410.17|4408.67|4409.17|4407.67|522
1690911000000|2023-08-01 17:30:00|4409.17|4407.67|4410.17|4408.67|4410.17|4408.67|4409.17|4407.67|501
1690911300000|2023-08-01 17:35:00|4411.17|4409.67|4409.17|4407.67|4411.17|4409.67|4409.17|4407.67|486
1690911600000|2023-08-01 17:40:00|||||||||415
1690911900000|2023-08-01 17:45:00|4410.17|4408.67|4410.17|4408.67|4410.17|4408.67|4410.17|4408.67|472
1690912200000|2023-08-01 17:50:00|4411.17|4409.67|4412.17|4410.67|4412.17|4410.67|4411.17|4409.67|880
1690912500000|2023-08-01 17:55:00|4413.17|4411.67|4412.17|4410.67|4413.17|4411.67|4412.17|4410.67|978
1690912800000|2023-08-01 18:00:00|4411.67|4410.17|4412.17|4410.67|4412.17|4410.67|4411.17|4409.67|1436
1690913100000|2023-08-01 18:05:00|4411.67|4410.17|4412.17|4410.67|4412.17|4410.67|4411.17|4409.67|723
1690913400000|2023-08-01 18:10:00|4413.17|4411.67|4413.17|4411.67|4413.17|4411.67|4412.17|4410.67|850
1690913700000|2023-08-01 18:15:00|4414.17|4412.67|4415.17|4413.67|4415.17|4413.67|4414.17|4412.67|2761
1690914000000|2023-08-01 18:20:00|4414.17|4412.67|4414.17|4412.67|4414.17|4412.67|4413.17|4411.67|1702
1690914300000|2023-08-01 18:25:00|4413.17|4411.67|4413.17|4411.67|4413.17|4411.67|4412.17|4410.67|780
1690914600000|2023-08-01 18:30:00|4412.17|4410.67|4412.17|4410.67|4413.17|4411.67|4412.17|4410.67|467
1690914900000|2023-08-01 18:35:00|4413.17|4411.67|4413.17|4411.67|4414.17|4412.67|4413.17|4411.67|267
1690915200000|2023-08-01 18:40:00|4412.17|4410.67|4412.17|4410.67|4413.17|4411.67|4412.17|4410.67|408
1690915500000|2023-08-01 18:45:00|4413.17|4411.67|4414.17|4412.67|4414.17|4412.67|4413.17|4411.67|418
1690915800000|2023-08-01 18:50:00|4413.17|4411.67|4412.17|4410.67|4413.17|4411.67|4412.17|4410.67|746
1690916100000|2023-08-01 18:55:00|4413.17|4411.67|4412.17|4410.67|4413.17|4411.67|4412.17|4410.67|656
1690916400000|2023-08-01 19:00:00|4413.17|4411.67|4413.17|4411.67|4413.17|4411.67|4413.17|4411.67|112
1690916700000|2023-08-01 19:05:00|4414.17|4412.67|4413.17|4411.67|4414.17|4412.67|4413.17|4411.67|858
1690917000000|2023-08-01 19:10:00|4414.17|4412.67|4413.17|4411.67|4414.17|4412.67|4413.17|4411.67|879
1690917300000|2023-08-01 19:15:00|4414.17|4412.67|4413.17|4411.67|4414.17|4412.67|4413.17|4411.67|195
1690917600000|2023-08-01 19:20:00|4414.17|4412.67|4413.17|4411.67|4414.17|4412.67|4413.17|4411.67|244
1690917900000|2023-08-01 19:25:00|4412.17|4410.67|4413.17|4411.67|4413.17|4411.67|4412.17|4410.67|847
1690918200000|2023-08-01 19:30:00|4412.17|4410.67|4413.17|4411.67|4414.17|4412.67|4412.17|4410.67|449
1690918500000|2023-08-01 19:35:00|4412.67|4411.17|4411.17|4409.67|4412.67|4411.17|4411.17|4409.67|254
1690918800000|2023-08-01 19:40:00|4410.17|4408.67|4410.17|4408.67|4411.17|4409.67|4410.17|4408.67|894
1690919100000|2023-08-01 19:45:00|4411.17|4409.67|4412.17|4410.67|4412.17|4410.67|4411.17|4409.67|1190
1690919400000|2023-08-01 19:50:00|4412.67|4411.17|4413.17|4411.67|4414.17|4412.67|4412.17|4410.67|1148
1690919700000|2023-08-01 19:55:00|4412.17|4410.67|4412.17|4410.67|4413.17|4411.67|4412.17|4410.67|2926
1690920000000|2023-08-01 20:00:00|4413.42|4410.42|4411.52|4408.52|4413.72|4410.72|4411.52|4408.52|78
1690920300000|2023-08-01 20:05:00|4411.32|4408.32|4411.52|4408.52|4412.02|4409.02|4411.02|4408.02|0
1690920600000|2023-08-01 20:10:00|4411.32|4408.32|4411.32|4408.32|4411.72|4408.72|4410.32|4407.32|0
1690920900000|2023-08-01 20:15:00|4411.52|4408.52|4412.52|4409.52|4413.22|4410.22|4411.02|4408.02|0
1690921200000|2023-08-01 20:20:00|4412.22|4409.22|4412.72|4409.72|4412.72|4409.72|4411.52|4408.52|0
1690921500000|2023-08-01 20:25:00|4412.82|4409.82|4413.72|4410.72|4413.92|4410.92|4412.52|4409.52|0
1690921800000|2023-08-01 20:30:00|4413.42|4410.42|4413.22|4410.22|4413.42|4410.42|4412.92|4409.92|0
1690922100000|2023-08-01 20:35:00|4413.12|4410.12|4413.42|4410.42|4413.72|4410.72|4413.12|4410.12|0
1690922400000|2023-08-01 20:40:00|4413.32|4410.32|4413.72|4410.72|4413.72|4410.72|4413.22|4410.22|0
1690922700000|2023-08-01 20:45:00|4413.42|4410.42|4412.22|4409.22|4413.72|4410.72|4412.22|4409.22|0
1690923000000|2023-08-01 20:50:00|4412.32|4409.32|4413.42|4410.42|4413.42|4410.42|4412.32|4409.32|0
1690923300000|2023-08-01 20:55:00|4413.32|4410.32|4411.22|4408.22|4413.32|4410.32|4410.92|4407.92|0
1690923600000|2023-08-01 21:00:00|4411.42|4408.42|4411.42|4408.42|4411.62|4408.62|4411.42|4408.42|0
1690923900000|2023-08-01 21:05:00|4411.52|4408.52|4410.92|4407.92|4411.52|4408.52|4410.82|4407.82|0
1690924200000|2023-08-01 21:10:00|4410.72|4407.72|4409.62|4406.62|4410.92|4407.92|4405.92|4402.92|0
1690924500000|2023-08-01 21:15:00|4409.42|4406.42|4403.12|4400.12|4409.82|4406.82|4402.12|4399.12|0
1690924800000|2023-08-01 21:20:00|4402.72|4399.72|4408.62|4405.62|4408.62|4405.62|4402.12|4399.12|0
1690925100000|2023-08-01 21:25:00|4407.42|4404.42|4408.22|4405.22|4409.32|4406.32|4407.32|4404.32|0
1690925400000|2023-08-01 21:30:00|4408.42|4405.42|4407.22|4404.22|4408.62|4405.62|4406.92|4403.92|0
1690925700000|2023-08-01 21:35:00|4407.12|4404.12|4403.82|4400.82|4407.12|4404.12|4403.82|4400.82|0
1690926000000|2023-08-01 21:40:00|4403.92|4400.92|4404.42|4401.42|4404.42|4401.42|4401.42|4398.42|0
1690926300000|2023-08-01 21:45:00|4404.22|4401.22|4404.82|4401.82|4405.52|4402.52|4404.12|4401.12|0
1690926600000|2023-08-01 21:50:00|4404.92|4401.92|4404.72|4401.72|4405.12|4402.12|4404.42|4401.42|0
1690926900000|2023-08-01 21:55:00|4404.92|4401.92|4404.52|4401.52|4405.02|4402.02|4404.42|4401.42|0
1690927200000|2023-08-01 22:00:00|4396.32|4393.32|4399.62|4396.62|4401.12|4398.12|4388.72|4385.72|0
1690927500000|2023-08-01 22:05:00|4399.42|4396.42|4399.92|4396.92|4401.62|4398.62|4398.92|4395.92|0
1690927800000|2023-08-01 22:10:00|4399.72|4396.72|4398.72|4395.72|4400.82|4397.82|4397.22|4394.22|0
1690928100000|2023-08-01 22:15:00|4398.42|4395.42|4401.12|4398.12|4402.32|4399.32|4397.72|4394.72|0
1690928400000|2023-08-01 22:20:00|4401.22|4398.22|4401.82|4398.82|4402.82|4399.82|4400.82|4397.82|0
1690928700000|2023-08-01 22:25:00|4401.62|4398.62|4404.52|4401.52|4405.22|4402.22|4401.62|4398.62|0
1690929000000|2023-08-01 22:30:00|4404.72|4401.72|4404.52|4401.52|4405.72|4402.72|4404.02|4401.02|0
1690929300000|2023-08-01 22:35:00|4404.02|4401.02|4403.42|4400.42|4404.02|4401.02|4403.02|4400.02|0
1690929600000|2023-08-01 22:40:00|4403.52|4400.52|4404.52|4401.52|4404.52|4401.52|4403.22|4400.22|0
1690929900000|2023-08-01 22:45:00|4404.22|4401.22|4402.52|4399.52|4404.52|4401.52|4402.52|4399.52|0
1690930200000|2023-08-01 22:50:00|4403.12|4400.12|4404.02|4401.02|4404.72|4401.72|4402.82|4399.82|0
1690930500000|2023-08-01 22:55:00|4404.12|4401.12|4404.92|4401.92|4405.22|4402.22|4403.72|4400.72|0
1690930800000|2023-08-01 23:00:00|4405.02|4402.02|4403.72|4400.72|4405.92|4402.92|4403.72|4400.72|0
1690931100000|2023-08-01 23:05:00|4403.82|4400.82|4403.82|4400.82|4404.52|4401.52|4403.52|4400.52|0
1690931400000|2023-08-01 23:10:00|4403.72|4400.72|4403.82|4400.82|4404.22|4401.22|4403.72|4400.72|0
1690931700000|2023-08-01 23:15:00|4404.02|4401.02|4403.22|4400.22|4404.02|4401.02|4402.82|4399.82|0
1690932000000|2023-08-01 23:20:00|4403.42|4400.42|4402.82|4399.82|4403.52|4400.52|4402.32|4399.32|0
1690932300000|2023-08-01 23:25:00|4403.02|4400.02|4402.82|4399.82|4403.52|4400.52|4402.82|4399.82|0
1690932600000|2023-08-01 23:30:00|4402.52|4399.52|4402.82|4399.82|4403.02|4400.02|4402.52|4399.52|0
1690932900000|2023-08-01 23:35:00|4402.52|4399.52|4402.02|4399.02|4402.52|4399.52|4401.62|4398.62|0
1690933200000|2023-08-01 23:40:00|4402.32|4399.32|4403.02|4400.02|4403.22|4400.22|4402.32|4399.32|0
1690933500000|2023-08-01 23:45:00|4403.22|4400.22|4403.22|4400.22|4403.72|4400.72|4402.82|4399.82|0
1690933800000|2023-08-01 23:50:00|4403.52|4400.52|4404.02|4401.02|4404.22|4401.22|4402.82|4399.82|0
1690934100000|2023-08-01 23:55:00|4403.82|4400.82|4404.52|4401.52|4404.72|4401.72|4403.72|4400.72|0
1690934400000|2023-08-02 00:00:00|4404.22|4401.22|4404.72|4401.72|4405.92|4402.92|4402.02|4399.02|0
1690934700000|2023-08-02 00:05:00|4404.82|4401.82|4400.32|4397.32|4405.22|4402.22|4399.82|4396.82|0
1690935000000|2023-08-02 00:10:00|4400.42|4397.42|4400.62|4397.62|4400.82|4397.82|4398.92|4395.92|0
1690935300000|2023-08-02 00:15:00|4400.32|4397.32|4396.42|4394.42|4400.82|4397.82|4392.42|4390.42|1220
1690935600000|2023-08-02 00:20:00|4397.42|4395.42|4397.42|4395.42|4397.42|4395.42|4396.42|4394.42|163
1690935900000|2023-08-02 00:25:00|4398.42|4396.42|4398.42|4396.42|4398.42|4396.42|4397.42|4395.42|298
1690936200000|2023-08-02 00:30:00|4399.42|4397.42|4400.42|4398.42|4400.42|4398.42|4399.42|4397.42|535
1690936500000|2023-08-02 00:35:00|4399.42|4397.42|4399.42|4397.42|4399.42|4397.42|4399.42|4397.42|126
1690936800000|2023-08-02 00:40:00|4400.42|4398.42|4400.42|4398.42|4400.42|4398.42|4399.42|4397.42|155
1690937100000|2023-08-02 00:45:00|4399.42|4397.42|4400.42|4398.42|4400.42|4398.42|4399.42|4397.42|89
1690937400000|2023-08-02 00:50:00|4401.42|4399.42|4402.42|4400.42|4402.42|4400.42|4401.42|4399.42|218
1690937700000|2023-08-02 00:55:00|4401.42|4399.42|4401.42|4399.42|4401.42|4399.42|4400.42|4398.42|172
1690938000000|2023-08-02 01:00:00|4401.92|4399.92|4402.42|4400.42|4402.42|4400.42|4401.92|4399.92|37
1690938300000|2023-08-02 01:05:00|4401.42|4399.42|4400.42|4398.42|4401.92|4399.92|4400.42|4398.42|118
1690938600000|2023-08-02 01:10:00|4401.42|4399.42|4403.42|4401.42|4403.42|4401.42|4401.42|4399.42|125
1690938900000|2023-08-02 01:15:00|4403.92|4401.92|4403.42|4401.42|4404.42|4402.42|4403.42|4401.42|100
1690939200000|2023-08-02 01:20:00|4404.42|4402.42|4404.42|4402.42|4404.42|4402.42|4403.42|4401.42|165
1690939500000|2023-08-02 01:25:00|4403.42|4401.42|4403.42|4401.42|4404.42|4402.42|4403.42|4401.42|260
1690939800000|2023-08-02 01:30:00|4402.42|4400.42|4402.42|4400.42|4403.42|4401.42|4402.42|4400.42|183
1690940100000|2023-08-02 01:35:00|4403.42|4401.42|4404.42|4402.42|4404.42|4402.42|4403.42|4401.42|18
1690940400000|2023-08-02 01:40:00|4403.42|4401.42|4403.42|4401.42|4404.42|4402.42|4403.42|4401.42|52
1690940700000|2023-08-02 01:45:00|4404.42|4402.42|4403.42|4401.42|4404.42|4402.42|4403.42|4401.42|55
1690941000000|2023-08-02 01:50:00|4403.92|4401.92|4403.42|4401.42|4404.42|4402.42|4403.42|4401.42|77
1690941300000|2023-08-02 01:55:00|4402.42|4400.42|4402.42|4400.42|4403.42|4401.42|4402.42|4400.42|71
1690941600000|2023-08-02 02:00:00|4401.42|4399.42|4401.42|4399.42|4402.42|4400.42|4401.42|4399.42|140
1690941900000|2023-08-02 02:05:00|4400.42|4398.42|4400.42|4398.42|4401.42|4399.42|4400.42|4398.42|257
1690942200000|2023-08-02 02:10:00|4399.42|4397.42|4397.42|4395.42|4399.42|4397.42|4396.42|4394.42|517
1690942500000|2023-08-02 02:15:00|4396.42|4394.42|4396.42|4394.42|4397.42|4395.42|4395.42|4393.42|277
1690942800000|2023-08-02 02:20:00|4397.42|4395.42|4396.42|4394.42|4397.42|4395.42|4395.42|4393.42|149
1690943100000|2023-08-02 02:25:00|4395.42|4393.42|4394.42|4392.42|4396.42|4394.42|4394.42|4392.42|534
1690943400000|2023-08-02 02:30:00|4393.42|4391.42|4394.42|4392.42|4394.42|4392.42|4393.42|4391.42|149
1690943700000|2023-08-02 02:35:00|4393.42|4391.42|4393.42|4391.42|4394.42|4392.42|4393.42|4391.42|136
1690944000000|2023-08-02 02:40:00|4393.92|4391.92|4394.42|4392.42|4394.42|4392.42|4393.42|4391.42|154
1690944300000|2023-08-02 02:45:00|4393.42|4391.42|4390.42|4388.42|4393.42|4391.42|4390.42|4388.42|1011
1690944600000|2023-08-02 02:50:00|4390.92|4388.92|4391.42|4389.42|4391.42|4389.42|4390.42|4388.42|256
1690944900000|2023-08-02 02:55:00|4390.42|4388.42|4390.42|4388.42|4391.42|4389.42|4390.42|4388.42|80
1690945200000|2023-08-02 03:00:00|4391.42|4389.42|4390.42|4388.42|4391.42|4389.42|4390.42|4388.42|290
1690945500000|2023-08-02 03:05:00|4389.92|4387.92|4389.42|4387.42|4390.42|4388.42|4389.42|4387.42|112
1690945800000|2023-08-02 03:10:00|4388.42|4386.42|4388.42|4386.42|4388.92|4386.92|4388.42|4386.42|280
1690946100000|2023-08-02 03:15:00|||||||||119
1690946400000|2023-08-02 03:20:00|4388.92|4386.92|4388.42|4386.42|4388.92|4386.92|4388.42|4386.42|309
1690946700000|2023-08-02 03:25:00|4389.42|4387.42|4388.42|4386.42|4389.42|4387.42|4388.42|4386.42|111
1690947000000|2023-08-02 03:30:00|||||||||20
1690947300000|2023-08-02 03:35:00|4389.42|4387.42|4389.42|4387.42|4389.42|4387.42|4388.42|4386.42|334
1690947600000|2023-08-02 03:40:00|4388.42|4386.42|4388.42|4386.42|4389.42|4387.42|4388.42|4386.42|103
1690947900000|2023-08-02 03:45:00|||||||||24
1690948200000|2023-08-02 03:50:00|||||||||241
1690948500000|2023-08-02 03:55:00|||||||||95
1690948800000|2023-08-02 04:00:00|||||||||55
1690949100000|2023-08-02 04:05:00|||||||||45
1690949400000|2023-08-02 04:10:00|||||||||51
1690949700000|2023-08-02 04:15:00|||||||||66
1690950000000|2023-08-02 04:20:00|4387.42|4385.42|4387.42|4385.42|4388.42|4386.42|4387.42|4385.42|985
1690950300000|2023-08-02 04:25:00|4388.42|4386.42|4388.42|4386.42|4388.42|4386.42|4387.42|4385.42|648
1690950600000|2023-08-02 04:30:00|4387.42|4385.42|4387.42|4385.42|4388.42|4386.42|4387.42|4385.42|798
1690950900000|2023-08-02 04:35:00|4388.42|4386.42|4387.42|4385.42|4388.42|4386.42|4387.42|4385.42|578
1690951200000|2023-08-02 04:40:00|||||||||2053
1690951500000|2023-08-02 04:45:00|4386.92|4384.92|4386.42|4384.42|4386.92|4384.92|4385.42|4383.42|2076
1690951800000|2023-08-02 04:50:00|4385.42|4383.42|4386.42|4384.42|4387.42|4385.42|4385.42|4383.42|317
1690952100000|2023-08-02 04:55:00|4385.42|4383.42|4385.42|4383.42|4385.42|4383.42|4385.42|4383.42|126
1690952400000|2023-08-02 05:00:00|4383.42|4381.42|4381.42|4379.42|4383.42|4381.42|4381.42|4379.42|2133
1690952700000|2023-08-02 05:05:00|4380.42|4378.42|4380.42|4378.42|4381.42|4379.42|4380.42|4378.42|569
1690953000000|2023-08-02 05:10:00|4381.42|4379.42|4379.42|4377.42|4381.42|4379.42|4379.42|4377.42|414
1690953300000|2023-08-02 05:15:00|4380.42|4378.42|4379.92|4377.92|4380.42|4378.42|4379.42|4377.42|320
1690953600000|2023-08-02 05:20:00|4380.42|4378.42|4379.42|4377.42|4380.42|4378.42|4378.42|4376.42|435
1690953900000|2023-08-02 05:25:00|4379.92|4377.92|4380.42|4378.42|4380.42|4378.42|4379.42|4377.42|308
1690954200000|2023-08-02 05:30:00|4379.42|4377.42|4378.42|4376.42|4380.42|4378.42|4378.42|4376.42|752
1690954500000|2023-08-02 05:35:00|4378.92|4376.92|4381.42|4379.42|4381.42|4379.42|4378.92|4376.92|461
1690954800000|2023-08-02 05:40:00|4382.42|4380.42|4378.42|4376.42|4382.42|4380.42|4378.42|4376.42|600
1690955100000|2023-08-02 05:45:00|4377.42|4375.42|4375.42|4373.42|4378.42|4376.42|4375.42|4373.42|1034
1690955400000|2023-08-02 05:50:00|4374.42|4372.42|4375.42|4373.42|4377.42|4375.42|4374.42|4372.42|1147
1690955700000|2023-08-02 05:55:00|4375.92|4373.92|4375.42|4373.42|4377.42|4375.42|4374.42|4372.42|1798
1690956000000|2023-08-02 06:00:00|4375.17|4373.67|4371.17|4369.67|4375.17|4373.67|4370.17|4368.67|3391
1690956300000|2023-08-02 06:05:00|4372.17|4370.67|4369.17|4367.67|4373.67|4372.17|4369.17|4367.67|1848
1690956600000|2023-08-02 06:10:00|4368.17|4366.67|4367.17|4365.67|4368.17|4366.67|4365.67|4364.17|4375
1690956900000|2023-08-02 06:15:00|4368.17|4366.67|4369.17|4367.67|4369.17|4367.67|4366.17|4364.67|2308
1690957200000|2023-08-02 06:20:00|4368.17|4366.67|4364.17|4362.67|4368.17|4366.67|4364.17|4362.67|1988
1690957500000|2023-08-02 06:25:00|4363.67|4362.17|4362.17|4360.67|4364.17|4362.67|4362.17|4360.67|2481
1690957800000|2023-08-02 06:30:00|4361.67|4360.17|4357.17|4355.67|4362.17|4360.67|4357.17|4355.67|3629
1690958100000|2023-08-02 06:35:00|4356.67|4355.17|4356.17|4354.67|4358.67|4357.17|4356.17|4354.67|2011
1690958400000|2023-08-02 06:40:00|4355.17|4353.67|4355.17|4353.67|4359.17|4357.67|4355.17|4353.67|2587
1690958700000|2023-08-02 06:45:00|4354.17|4352.67|4356.17|4354.67|4357.17|4355.67|4354.17|4352.67|3437
1690959000000|2023-08-02 06:50:00|4357.17|4355.67|4355.17|4353.67|4357.17|4355.67|4353.17|4351.67|3512
1690959300000|2023-08-02 06:55:00|4356.17|4354.67|4356.17|4354.67|4356.17|4354.67|4353.17|4351.67|7119
1690959600000|2023-08-02 07:00:00|4355.17|4353.67|4345.17|4343.67|4356.17|4354.67|4344.17|4342.67|25560
1690959900000|2023-08-02 07:05:00|4346.17|4344.67|4357.17|4355.67|4358.17|4356.67|4346.17|4344.67|18088
1690960200000|2023-08-02 07:10:00|4356.17|4354.67|4359.17|4357.67|4359.17|4357.67|4352.17|4350.67|8918
1690960500000|2023-08-02 07:15:00|4358.17|4356.67|4363.17|4361.67|4365.17|4363.67|4358.17|4356.67|9484
1690960800000|2023-08-02 07:20:00|4362.17|4360.67|4359.17|4357.67|4365.17|4363.67|4359.17|4357.67|7172
1690961100000|2023-08-02 07:25:00|4358.17|4356.67|4360.17|4358.67|4360.17|4358.67|4356.17|4354.67|7214
1690961400000|2023-08-02 07:30:00|4361.17|4359.67|4361.17|4359.67|4364.17|4362.67|4359.17|4357.67|11044
1690961700000|2023-08-02 07:35:00|4362.17|4360.67|4361.17|4359.67|4365.17|4363.67|4359.17|4357.67|10198
1690962000000|2023-08-02 07:40:00|4360.17|4358.67|4357.17|4355.67|4360.17|4358.67|4356.17|4354.67|8641
1690962300000|2023-08-02 07:45:00|4358.17|4356.67|4357.17|4355.67|4361.17|4359.67|4357.17|4355.67|6355
1690962600000|2023-08-02 07:50:00|4358.17|4356.67|4349.17|4347.67|4359.17|4357.67|4348.17|4346.67|7077
1690962900000|2023-08-02 07:55:00|4350.17|4348.67|4349.17|4347.67|4352.17|4350.67|4348.17|4346.67|6034
1690963200000|2023-08-02 08:00:00|4349.67|4348.17|4342.17|4340.67|4350.17|4348.67|4341.17|4339.67|8996
1690963500000|2023-08-02 08:05:00|4341.67|4340.17|4342.17|4340.67|4345.17|4343.67|4341.17|4339.67|7929
1690963800000|2023-08-02 08:10:00|4341.17|4339.67|4342.17|4340.67|4342.17|4340.67|4339.17|4337.67|6802
1690964100000|2023-08-02 08:15:00|4341.17|4339.67|4329.17|4327.67|4342.17|4340.67|4329.17|4327.67|21271
1690964400000|2023-08-02 08:20:00|4330.17|4328.67|4337.17|4335.67|4337.17|4335.67|4330.17|4328.67|20376
1690964700000|2023-08-02 08:25:00|4338.17|4336.67|4338.17|4336.67|4338.17|4336.67|4336.17|4334.67|9076
1690965000000|2023-08-02 08:30:00|4339.17|4337.67|4330.17|4328.67|4339.17|4337.67|4330.17|4328.67|16394
1690965300000|2023-08-02 08:35:00|4329.17|4327.67|4330.17|4328.67|4333.17|4331.67|4329.17|4327.67|6282
1690965600000|2023-08-02 08:40:00|4331.17|4329.67|4331.17|4329.67|4332.17|4330.67|4330.17|4328.67|8381
1690965900000|2023-08-02 08:45:00|4330.17|4328.67|4332.65|4331.15|4335.17|4333.67|4329.17|4327.67|8285
1690966200000|2023-08-02 08:50:00|4333.65|4332.15|4333.65|4332.15|4335.65|4334.15|4331.65|4330.15|6965
1690966500000|2023-08-02 08:55:00|4334.65|4333.15|4339.65|4338.15|4340.65|4339.15|4333.65|4332.15|10339
1690966800000|2023-08-02 09:00:00|4340.65|4339.15|4337.65|4336.15|4340.65|4339.15|4333.65|4332.15|8935
1690967100000|2023-08-02 09:05:00|4336.65|4335.15|4343.65|4342.15|4345.65|4344.15|4336.65|4335.15|5200
1690967400000|2023-08-02 09:10:00|4342.65|4341.15|4345.65|4344.15|4346.65|4345.15|4342.65|4341.15|5170
1690967700000|2023-08-02 09:15:00|4346.65|4345.15|4351.65|4350.15|4351.65|4350.15|4344.65|4343.15|8517
1690968000000|2023-08-02 09:20:00|4351.15|4349.65|4348.65|4347.15|4351.65|4350.15|4347.65|4346.15|8563
1690968300000|2023-08-02 09:25:00|4347.65|4346.15|4347.65|4346.15|4349.65|4348.15|4346.65|4345.15|12570
1690968600000|2023-08-02 09:30:00|4346.65|4345.15|4343.65|4342.15|4348.65|4347.15|4343.65|4342.15|5153
1690968900000|2023-08-02 09:35:00|4344.65|4343.15|4344.65|4343.15|4346.65|4345.15|4343.65|4342.15|7383
1690969200000|2023-08-02 09:40:00|4345.65|4344.15|4343.65|4342.15|4346.65|4345.15|4343.65|4342.15|5876
1690969500000|2023-08-02 09:45:00|4344.65|4343.15|4349.65|4348.15|4349.65|4348.15|4344.65|4343.15|8175
1690969800000|2023-08-02 09:50:00|4348.65|4347.15|4346.65|4345.15|4348.65|4347.15|4344.65|4343.15|8499
1690970100000|2023-08-02 09:55:00|4345.65|4344.15|4346.65|4345.15|4349.65|4348.15|4345.65|4344.15|4076
1690970400000|2023-08-02 10:00:00|4345.65|4344.15|4350.65|4349.15|4351.65|4350.15|4345.65|4344.15|6523
1690970700000|2023-08-02 10:05:00|4349.65|4348.15|4352.65|4351.15|4352.65|4351.15|4349.65|4348.15|4407
1690971000000|2023-08-02 10:10:00|4353.65|4352.15|4353.65|4352.15|4354.65|4353.15|4352.65|4351.15|3376
1690971300000|2023-08-02 10:15:00|4352.65|4351.15|4356.15|4354.65|4356.65|4355.15|4351.65|4350.15|5675
1690971600000|2023-08-02 10:20:00|4356.65|4355.15|4355.65|4354.15|4356.65|4355.15|4354.65|4353.15|4628
1690971900000|2023-08-02 10:25:00|4356.65|4355.15|4358.65|4357.15|4358.65|4357.15|4355.65|4354.15|7714
1690972200000|2023-08-02 10:30:00|4359.65|4358.15|4358.65|4357.15|4359.65|4358.15|4355.65|4354.15|5374
1690972500000|2023-08-02 10:35:00|4359.65|4358.15|4364.65|4363.15|4364.65|4363.15|4359.65|4358.15|5292
1690972800000|2023-08-02 10:40:00|4365.65|4364.15|4369.65|4368.15|4370.65|4369.15|4364.65|4363.15|8150
1690973100000|2023-08-02 10:45:00|4368.65|4367.15|4371.65|4370.15|4371.65|4370.15|4368.65|4367.15|4903
1690973400000|2023-08-02 10:50:00|4370.65|4369.15|4372.65|4371.15|4374.65|4373.15|4370.65|4369.15|9804
1690973700000|2023-08-02 10:55:00|4371.65|4370.15|4374.65|4373.15|4374.65|4373.15|4368.65|4367.15|11161
1690974000000|2023-08-02 11:00:00|4373.65|4372.15|4379.65|4378.15|4379.65|4378.15|4373.65|4372.15|11462
1690974300000|2023-08-02 11:05:00|4378.65|4377.15|4375.65|4374.15|4378.65|4377.15|4374.65|4373.15|14813
1690974600000|2023-08-02 11:10:00|4376.65|4375.15|4374.65|4373.15|4376.65|4375.15|4373.65|4372.15|8045
1690974900000|2023-08-02 11:15:00|4373.65|4372.15|4374.65|4373.15|4375.65|4374.15|4372.65|4371.15|4070
1690975200000|2023-08-02 11:20:00|4374.15|4372.65|4376.65|4375.15|4377.65|4376.15|4373.65|4372.15|3850
1690975500000|2023-08-02 11:25:00|4377.65|4376.15|4377.65|4376.15|4378.65|4377.15|4376.65|4375.15|3406
1690975800000|2023-08-02 11:30:00|4378.65|4377.15|4376.65|4375.15|4379.65|4378.15|4376.65|4375.15|5715
1690976100000|2023-08-02 11:35:00|4377.65|4376.15|4380.65|4379.15|4381.65|4380.15|4377.65|4376.15|4013
1690976400000|2023-08-02 11:40:00|4380.31|4378.81|4380.31|4378.81|4380.31|4378.81|4378.31|4376.81|3906
1690976700000|2023-08-02 11:45:00|4379.31|4377.81|4375.31|4373.81|4379.31|4377.81|4375.31|4373.81|3250
1690977000000|2023-08-02 11:50:00|4374.81|4373.31|4374.31|4372.81|4377.31|4375.81|4374.31|4372.81|6494
1690977300000|2023-08-02 11:55:00|4375.31|4373.81|4372.31|4370.81|4375.31|4373.81|4372.31|4370.81|9493
1690977600000|2023-08-02 12:00:00|4372.81|4371.31|4374.31|4372.81|4374.31|4372.81|4371.31|4369.81|5504
1690977900000|2023-08-02 12:05:00|4375.31|4373.81|4375.31|4373.81|4377.31|4375.81|4374.31|4372.81|2741
1690978200000|2023-08-02 12:10:00|4375.81|4374.31|4373.31|4371.81|4375.81|4374.31|4373.31|4371.81|2452
1690978500000|2023-08-02 12:15:00|4371.31|4369.81|4370.31|4368.81|4374.31|4372.81|4369.31|4367.81|4951
1690978800000|2023-08-02 12:20:00|4369.81|4368.31|4369.31|4367.81|4370.31|4368.81|4367.31|4365.81|5602
1690979100000|2023-08-02 12:25:00|4368.81|4367.31|4367.31|4365.81|4371.31|4369.81|4367.31|4365.81|4569
1690979400000|2023-08-02 12:30:00|4368.31|4366.81|4365.31|4363.81|4368.31|4366.81|4364.31|4362.81|9362
1690979700000|2023-08-02 12:35:00|4364.31|4362.81|4363.31|4361.81|4365.31|4363.81|4362.31|4360.81|5439
1690980000000|2023-08-02 12:40:00|4362.31|4360.81|4361.31|4359.81|4365.31|4363.81|4361.31|4359.81|4236
1690980300000|2023-08-02 12:45:00|4362.31|4360.81|4361.31|4359.81|4362.31|4360.81|4360.31|4358.81|3076
1690980600000|2023-08-02 12:50:00|4362.31|4360.81|4365.31|4363.81|4365.31|4363.81|4362.31|4360.81|2655
1690980900000|2023-08-02 12:55:00|4364.31|4362.81|4361.31|4359.81|4364.31|4362.81|4360.31|4358.81|3303
1690981200000|2023-08-02 13:00:00|4362.31|4360.81|4360.31|4358.81|4362.31|4360.81|4360.31|4358.81|10213
1690981500000|2023-08-02 13:05:00|4359.31|4357.81|4359.31|4357.81|4361.31|4359.81|4358.31|4356.81|5221
1690981800000|2023-08-02 13:10:00|4360.31|4358.81|4360.31|4358.81|4361.31|4359.81|4358.31|4356.81|6459
1690982100000|2023-08-02 13:15:00|4359.31|4357.81|4356.31|4354.81|4359.31|4357.81|4356.31|4354.81|7933
1690982400000|2023-08-02 13:20:00|4357.31|4355.81|4359.31|4357.81|4360.31|4358.81|4356.31|4354.81|4604
1690982700000|2023-08-02 13:25:00|4360.31|4358.81|4360.31|4358.81|4361.31|4359.81|4359.31|4357.81|8549
1690983000000|2023-08-02 13:30:00|4359.31|4357.81|4358.31|4356.81|4361.31|4359.81|4355.31|4353.81|10208
1690983300000|2023-08-02 13:35:00|4357.31|4355.81|4363.31|4361.81|4363.31|4361.81|4355.31|4353.81|8999
1690983600000|2023-08-02 13:40:00|4362.31|4360.81|4365.31|4363.81|4367.31|4365.81|4361.31|4359.81|7420
1690983900000|2023-08-02 13:45:00|4366.31|4364.81|4361.31|4359.81|4366.31|4364.81|4360.31|4358.81|5482
1690984200000|2023-08-02 13:50:00|4362.31|4360.81|4359.31|4357.81|4362.31|4360.81|4357.31|4355.81|5033
1690984500000|2023-08-02 13:55:00|4358.31|4356.81|4359.31|4357.81|4359.81|4358.31|4357.31|4355.81|5462
1690984800000|2023-08-02 14:00:00|4359.81|4358.31|4357.31|4355.81|4360.31|4358.81|4357.31|4355.81|3407
1690985100000|2023-08-02 14:05:00|4358.31|4356.81|4349.31|4347.81|4358.31|4356.81|4348.31|4346.81|7593
1690985400000|2023-08-02 14:10:00|4349.84|4348.34|4345.84|4344.34|4349.84|4348.34|4345.84|4344.34|16397
1690985700000|2023-08-02 14:15:00|4344.84|4343.34|4342.84|4341.34|4344.84|4343.34|4340.84|4339.34|16068
1690986000000|2023-08-02 14:20:00|4341.84|4340.34|4345.84|4344.34|4346.84|4345.34|4340.84|4339.34|11714
1690986300000|2023-08-02 14:25:00|4346.84|4345.34|4347.84|4346.34|4349.84|4348.34|4346.84|4345.34|5375
1690986600000|2023-08-02 14:30:00|4348.84|4347.34|4350.84|4349.34|4351.84|4350.34|4347.84|4346.34|7036
1690986900000|2023-08-02 14:35:00|4349.84|4348.34|4345.84|4344.34|4350.84|4349.34|4345.84|4344.34|6246
1690987200000|2023-08-02 14:40:00|4344.84|4343.34|4339.84|4338.34|4345.84|4344.34|4338.84|4337.34|5983
1690987500000|2023-08-02 14:45:00|4338.84|4337.34|4335.84|4334.34|4338.84|4337.34|4334.84|4333.34|8192
1690987800000|2023-08-02 14:50:00|4334.84|4333.34|4334.84|4333.34|4337.84|4336.34|4333.84|4332.34|10081
1690988100000|2023-08-02 14:55:00|4333.84|4332.34|4330.84|4329.34|4333.84|4332.34|4329.84|4328.34|13197
1690988400000|2023-08-02 15:00:00|4331.84|4330.34|4336.84|4335.34|4336.84|4335.34|4330.84|4329.34|14286
1690988700000|2023-08-02 15:05:00|4335.84|4334.34|4335.84|4334.34|4335.84|4334.34|4333.84|4332.34|13897
1690989000000|2023-08-02 15:10:00|4336.84|4335.34|4334.84|4333.34|4337.84|4336.34|4333.84|4332.34|13619
1690989300000|2023-08-02 15:15:00|4335.84|4334.34|4334.84|4333.34|4335.84|4334.34|4332.84|4331.34|13165
1690989600000|2023-08-02 15:20:00|4335.34|4333.84|4335.84|4334.34|4336.84|4335.34|4332.84|4331.34|16933
1690989900000|2023-08-02 15:25:00|4334.84|4333.34|4331.84|4330.34|4335.84|4334.34|4331.84|4330.34|38412
1690990200000|2023-08-02 15:30:00|4332.84|4331.34|4336.84|4335.34|4336.84|4335.34|4332.84|4331.34|60484
1690990500000|2023-08-02 15:35:00|4337.84|4336.34|4338.84|4337.34|4338.84|4337.34|4336.84|4335.34|27398
1690990800000|2023-08-02 15:40:00|4337.84|4336.34|4334.84|4333.34|4337.84|4336.34|4334.84|4333.34|16809
1690991100000|2023-08-02 15:45:00|4335.84|4334.34|4332.84|4331.34|4336.84|4335.34|4331.84|4330.34|9427
1690991400000|2023-08-02 15:50:00|4331.84|4330.34|4332.84|4331.34|4333.84|4332.34|4331.84|4330.34|6159
1690991700000|2023-08-02 15:55:00|4331.84|4330.34|4330.84|4329.34|4332.84|4331.34|4330.84|4329.34|3950
1690992000000|2023-08-02 16:00:00|4329.84|4328.34|4328.84|4327.34|4329.84|4328.34|4327.84|4326.34|5637
1690992300000|2023-08-02 16:05:00|4327.84|4326.34|4327.84|4326.34|4328.84|4327.34|4326.84|4325.34|3120
1690992600000|2023-08-02 16:10:00|4328.84|4327.34|4328.84|4327.34|4328.84|4327.34|4325.84|4324.34|1914
1690992900000|2023-08-02 16:15:00|4329.84|4328.34|4331.84|4330.34|4331.84|4330.34|4328.84|4327.34|3582
1690993200000|2023-08-02 16:20:00|4330.84|4329.34|4329.84|4328.34|4331.84|4330.34|4329.84|4328.34|1200
1690993500000|2023-08-02 16:25:00|4330.84|4329.34|4329.84|4328.34|4330.84|4329.34|4328.84|4327.34|1663
1690993800000|2023-08-02 16:30:00|4328.84|4327.34|4331.84|4330.34|4332.84|4331.34|4328.84|4327.34|1951
1690994100000|2023-08-02 16:35:00|4332.84|4331.34|4331.84|4330.34|4334.84|4333.34|4331.84|4330.34|2168
1690994400000|2023-08-02 16:40:00|4331.34|4329.84|4332.84|4331.34|4333.84|4332.34|4330.84|4329.34|1392
1690994700000|2023-08-02 16:45:00|4333.84|4332.34|4333.84|4332.34|4333.84|4332.34|4332.84|4331.34|926
1690995000000|2023-08-02 16:50:00|4332.84|4331.34|4330.84|4329.34|4332.84|4331.34|4330.84|4329.34|951
1690995300000|2023-08-02 16:55:00|4331.84|4330.34|4332.84|4331.34|4332.84|4331.34|4331.84|4330.34|860
1690995600000|2023-08-02 17:00:00|4331.84|4330.34|4333.84|4332.34|4334.84|4333.34|4331.84|4330.34|779
1690995900000|2023-08-02 17:05:00|4332.84|4331.34|4333.84|4332.34|4333.84|4332.34|4332.84|4331.34|626
1690996200000|2023-08-02 17:10:00|4334.84|4333.34|4333.84|4332.34|4334.84|4333.34|4332.84|4331.34|1110
1690996500000|2023-08-02 17:15:00|4332.84|4331.34|4333.84|4332.34|4334.84|4333.34|4332.84|4331.34|480
1690996800000|2023-08-02 17:20:00|4332.84|4331.34|4333.84|4332.34|4333.84|4332.34|4332.84|4331.34|841
1690997100000|2023-08-02 17:25:00|4332.84|4331.34|4334.84|4333.34|4334.84|4333.34|4332.84|4331.34|489
1690997400000|2023-08-02 17:30:00|4333.84|4332.34|4336.84|4335.34|4337.84|4336.34|4333.84|4332.34|1264
1690997700000|2023-08-02 17:35:00|4337.84|4336.34|4336.84|4335.34|4337.84|4336.34|4336.84|4335.34|322
1690998000000|2023-08-02 17:40:00|4337.84|4336.34|4334.84|4333.34|4337.84|4336.34|4334.84|4333.34|296
1690998300000|2023-08-02 17:45:00|4335.84|4334.34|4333.84|4332.34|4335.84|4334.34|4333.84|4332.34|596
1690998600000|2023-08-02 17:50:00|4332.84|4331.34|4333.84|4332.34|4333.84|4332.34|4332.84|4331.34|1395
1690998900000|2023-08-02 17:55:00|4332.84|4331.34|4332.84|4331.34|4333.84|4332.34|4332.84|4331.34|1362
1690999200000|2023-08-02 18:00:00|4333.84|4332.34|4335.84|4334.34|4335.84|4334.34|4332.84|4331.34|702
1690999500000|2023-08-02 18:05:00|4334.84|4333.34|4334.84|4333.34|4334.84|4333.34|4333.84|4332.34|534
1690999800000|2023-08-02 18:10:00|4333.84|4332.34|4335.84|4334.34|4335.84|4334.34|4333.84|4332.34|347
1691000100000|2023-08-02 18:15:00|4334.84|4333.34|4336.84|4335.34|4336.84|4335.34|4334.84|4333.34|284
1691000400000|2023-08-02 18:20:00|4335.84|4334.34|4334.84|4333.34|4336.84|4335.34|4334.84|4333.34|735
1691000700000|2023-08-02 18:25:00|4333.84|4332.34|4333.84|4332.34|4334.84|4333.34|4333.84|4332.34|720
1691001000000|2023-08-02 18:30:00|4334.84|4333.34|4333.84|4332.34|4334.84|4333.34|4332.84|4331.34|555
1691001300000|2023-08-02 18:35:00|4334.84|4333.34|4333.84|4332.34|4334.84|4333.34|4332.84|4331.34|607
1691001600000|2023-08-02 18:40:00|4332.84|4331.34|4332.84|4331.34|4333.84|4332.34|4332.84|4331.34|857
1691001900000|2023-08-02 18:45:00|4331.84|4330.34|4333.84|4332.34|4333.84|4332.34|4331.84|4330.34|1035
1691002200000|2023-08-02 18:50:00|4334.84|4333.34|4333.84|4332.34|4334.84|4333.34|4332.84|4331.34|399
1691002500000|2023-08-02 18:55:00|4332.84|4331.34|4332.84|4331.34|4333.84|4332.34|4331.84|4330.34|545
1691002800000|2023-08-02 19:00:00|4333.84|4332.34|4333.84|4332.34|4333.84|4332.34|4332.84|4331.34|590
1691003100000|2023-08-02 19:05:00|4332.84|4331.34|4330.84|4329.34|4332.84|4331.34|4330.84|4329.34|752
1691003400000|2023-08-02 19:10:00|4329.84|4328.34|4329.84|4328.34|4330.84|4329.34|4328.84|4327.34|1370
1691003700000|2023-08-02 19:15:00|4328.84|4327.34|4329.84|4328.34|4329.84|4328.34|4328.84|4327.34|1253
1691004000000|2023-08-02 19:20:00|4328.84|4327.34|4327.84|4326.34|4330.84|4329.34|4327.84|4326.34|979
1691004300000|2023-08-02 19:25:00|4326.84|4325.34|4323.84|4322.34|4326.84|4325.34|4322.84|4321.34|3817
1691004600000|2023-08-02 19:30:00|4324.84|4323.34|4325.84|4324.34|4326.84|4325.34|4323.84|4322.34|1163
1691004900000|2023-08-02 19:35:00|4326.84|4325.34|4327.84|4326.34|4327.84|4326.34|4326.84|4325.34|1318
1691005200000|2023-08-02 19:40:00|4327.34|4325.84|4328.84|4327.34|4328.84|4327.34|4325.84|4324.34|1989
1691005500000|2023-08-02 19:45:00|4329.84|4328.34|4330.84|4329.34|4330.84|4329.34|4329.84|4328.34|955
1691005800000|2023-08-02 19:50:00|4329.84|4328.34|4329.84|4328.34|4332.84|4331.34|4328.84|4327.34|1981
1691006100000|2023-08-02 19:55:00|4330.84|4329.34|4328.84|4327.34|4332.84|4331.34|4328.84|4327.34|6046
1691006400000|2023-08-02 20:00:00|4330.09|4327.09|4329.19|4326.19|4331.79|4328.79|4328.69|4325.69|63
1691006700000|2023-08-02 20:05:00|4328.89|4325.89|4331.99|4328.99|4331.99|4328.99|4328.29|4325.29|0
1691007000000|2023-08-02 20:10:00|4331.79|4328.79|4332.49|4329.49|4333.19|4330.19|4331.59|4328.59|0
1691007300000|2023-08-02 20:15:00|4331.99|4328.99|4331.59|4328.59|4332.29|4329.29|4330.79|4327.79|0
1691007600000|2023-08-02 20:20:00|4331.79|4328.79|4331.29|4328.29|4331.79|4328.79|4331.09|4328.09|0
1691007900000|2023-08-02 20:25:00|4331.59|4328.59|4331.59|4328.59|4331.79|4328.79|4331.29|4328.29|0
1691008200000|2023-08-02 20:30:00|4331.29|4328.29|4331.29|4328.29|4331.59|4328.59|4331.09|4328.09|0
1691008500000|2023-08-02 20:35:00|4331.09|4328.09|4330.59|4327.59|4331.09|4328.09|4330.39|4327.39|0
1691008800000|2023-08-02 20:40:00|4330.39|4327.39|4327.49|4324.49|4330.39|4327.39|4327.49|4324.49|0
1691009100000|2023-08-02 20:45:00|4327.69|4324.69|4327.19|4324.19|4327.69|4324.69|4326.79|4323.79|0
1691009400000|2023-08-02 20:50:00|4326.99|4323.99|4327.49|4324.49|4327.49|4324.49|4326.29|4323.29|0
1691009700000|2023-08-02 20:55:00|4327.19|4324.19|4328.59|4325.59|4328.79|4325.79|4326.79|4323.79|0
1691010000000|2023-08-02 21:00:00|4328.19|4325.19|4328.79|4325.79|4328.79|4325.79|4328.19|4325.19|0
1691010300000|2023-08-02 21:05:00|4328.59|4325.59|4328.69|4325.69|4328.79|4325.79|4328.49|4325.49|0
1691010600000|2023-08-02 21:10:00|4328.49|4325.49|4328.39|4325.39|4328.59|4325.59|4327.99|4324.99|0
1691010900000|2023-08-02 21:15:00|4328.49|4325.49|4328.49|4325.49|4328.59|4325.59|4328.49|4325.49|0
1691011200000|2023-08-02 21:20:00|4328.59|4325.59|4328.49|4325.49|4328.59|4325.59|4328.19|4325.19|0
1691011500000|2023-08-02 21:25:00|4328.29|4325.29|4328.89|4325.89|4328.89|4325.89|4328.29|4325.29|0
1691011800000|2023-08-02 21:30:00|4329.09|4326.09|4328.29|4325.29|4329.09|4326.09|4328.29|4325.29|0
1691012100000|2023-08-02 21:35:00|4328.49|4325.49|4328.79|4325.79|4328.89|4325.89|4328.49|4325.49|0
1691012400000|2023-08-02 21:40:00|4328.69|4325.69|4328.89|4325.89|4328.99|4325.99|4328.69|4325.69|0
1691012700000|2023-08-02 21:45:00|4328.79|4325.79|4328.29|4325.29|4328.89|4325.89|4328.19|4325.19|0
1691013000000|2023-08-02 21:50:00|4328.39|4325.39|4328.59|4325.59|4328.99|4325.99|4328.39|4325.39|0
1691013300000|2023-08-02 21:55:00|4328.49|4325.49|4328.49|4325.49|4328.49|4325.49|4328.29|4325.29|0
1691013600000|2023-08-02 22:00:00|4328.79|4325.79|4331.79|4328.79|4332.29|4329.29|4328.29|4325.29|0
1691013900000|2023-08-02 22:05:00|4331.59|4328.59|4331.59|4328.59|4332.19|4329.19|4331.59|4328.59|0
1691014200000|2023-08-02 22:10:00|4331.69|4328.69|4332.29|4329.29|4333.19|4330.19|4331.69|4328.69|0
1691014500000|2023-08-02 22:15:00|4332.39|4329.39|4332.79|4329.79|4332.79|4329.79|4331.99|4328.99|0
1691014800000|2023-08-02 22:20:00|4332.99|4329.99|4334.39|4331.39|4334.69|4331.69|4332.89|4329.89|0
1691015100000|2023-08-02 22:25:00|4334.19|4331.19|4334.39|4331.39|4334.89|4331.89|4333.69|4330.69|0
1691015400000|2023-08-02 22:30:00|4334.29|4331.29|4333.19|4330.19|4334.69|4331.69|4333.19|4330.19|0
1691015700000|2023-08-02 22:35:00|4333.49|4330.49|4332.49|4329.49|4333.49|4330.49|4332.49|4329.49|0
1691016000000|2023-08-02 22:40:00|4332.79|4329.79|4333.49|4330.49|4333.69|4330.69|4332.79|4329.79|0
1691016300000|2023-08-02 22:45:00|4333.19|4330.19|4333.99|4330.99|4334.09|4331.09|4332.99|4329.99|0
1691016600000|2023-08-02 22:50:00|4334.09|4331.09|4334.89|4331.89|4335.19|4332.19|4333.69|4330.69|0
1691016900000|2023-08-02 22:55:00|4334.69|4331.69|4335.89|4332.89|4335.89|4332.89|4334.69|4331.69|0
1691017200000|2023-08-02 23:00:00|4336.09|4333.09|4337.09|4334.09|4337.29|4334.29|4336.09|4333.09|0
1691017500000|2023-08-02 23:05:00|4337.29|4334.29|4336.79|4333.79|4337.49|4334.49|4336.29|4333.29|0
1691017800000|2023-08-02 23:10:00|4337.09|4334.09|4337.09|4334.09|4337.29|4334.29|4336.59|4333.59|0
1691018100000|2023-08-02 23:15:00|4336.79|4333.79|4337.09|4334.09|4337.09|4334.09|4336.09|4333.09|0
1691018400000|2023-08-02 23:20:00|4337.29|4334.29|4336.79|4333.79|4337.49|4334.49|4336.79|4333.79|0
1691018700000|2023-08-02 23:25:00|4336.59|4333.59|4336.29|4333.29|4336.59|4333.59|4336.09|4333.09|0
1691019000000|2023-08-02 23:30:00|4336.19|4333.19|4335.89|4332.89|4336.29|4333.29|4335.59|4332.59|0
1691019300000|2023-08-02 23:35:00|4335.69|4332.69|4335.59|4332.59|4336.09|4333.09|4335.39|4332.39|0
1691019600000|2023-08-02 23:40:00|4335.89|4332.89|4335.89|4332.89|4336.19|4333.19|4335.59|4332.59|0
1691019900000|2023-08-02 23:45:00|4335.69|4332.69|4336.49|4333.49|4337.09|4334.09|4335.59|4332.59|0
1691020200000|2023-08-02 23:50:00|4336.29|4333.29|4335.59|4332.59|4336.59|4333.59|4335.29|4332.29|0
1691020500000|2023-08-02 23:55:00|4335.79|4332.79|4336.49|4333.49|4336.49|4333.49|4335.59|4332.59|0
1691020800000|2023-08-03 00:00:00|4335.79|4332.79|4335.09|4332.09|4336.29|4333.29|4333.89|4330.89|0
1691021100000|2023-08-03 00:05:00|4334.89|4331.89|4336.29|4333.29|4336.79|4333.79|4334.79|4331.79|0
1691021400000|2023-08-03 00:10:00|4336.09|4333.09|4333.39|4330.39|4336.49|4333.49|4332.89|4329.89|0
1691021700000|2023-08-03 00:15:00|4333.59|4330.59|4327.09|4325.09|4333.59|4330.59|4326.09|4324.09|1599
1691022000000|2023-08-03 00:20:00|4326.09|4324.09|4329.09|4327.09|4330.09|4328.09|4326.09|4324.09|300
1691022300000|2023-08-03 00:25:00|4329.59|4327.59|4330.09|4328.09|4331.09|4329.09|4329.59|4327.59|147
1691022600000|2023-08-03 00:30:00|4329.09|4327.09|4327.09|4325.09|4329.09|4327.09|4325.59|4323.59|323
1691022900000|2023-08-03 00:35:00|4328.09|4326.09|4329.09|4327.09|4330.09|4328.09|4328.09|4326.09|79
1691023200000|2023-08-03 00:40:00|4328.09|4326.09|4327.09|4325.09|4328.09|4326.09|4327.09|4325.09|149
1691023500000|2023-08-03 00:45:00|4327.59|4325.59|4328.09|4326.09|4328.59|4326.59|4327.09|4325.09|284
1691023800000|2023-08-03 00:50:00|4329.09|4327.09|4330.09|4328.09|4330.09|4328.09|4328.09|4326.09|104
1691024100000|2023-08-03 00:55:00|4329.09|4327.09|4330.09|4328.09|4330.09|4328.09|4329.09|4327.09|57
1691024400000|2023-08-03 01:00:00|4329.09|4327.09|4329.09|4327.09|4329.09|4327.09|4328.09|4326.09|116
1691024700000|2023-08-03 01:05:00|4328.09|4326.09|4330.09|4328.09|4330.09|4328.09|4328.09|4326.09|206
1691025000000|2023-08-03 01:10:00|4331.09|4329.09|4330.09|4328.09|4331.09|4329.09|4330.09|4328.09|216
1691025300000|2023-08-03 01:15:00|4331.09|4329.09|4332.09|4330.09|4332.09|4330.09|4330.09|4328.09|157
1691025600000|2023-08-03 01:20:00|4333.09|4331.09|4334.09|4332.09|4334.09|4332.09|4332.09|4330.09|346
1691025900000|2023-08-03 01:25:00|4334.59|4332.59|4337.09|4335.09|4337.09|4335.09|4334.59|4332.59|478
1691026200000|2023-08-03 01:30:00|4336.09|4334.09|4341.09|4339.09|4341.09|4339.09|4336.09|4334.09|538
1691026500000|2023-08-03 01:35:00|4342.09|4340.09|4340.59|4338.59|4342.09|4340.09|4340.09|4338.09|202
1691026800000|2023-08-03 01:40:00|4340.09|4338.09|4339.09|4337.09|4341.09|4339.09|4338.09|4336.09|287
1691027100000|2023-08-03 01:45:00|4340.09|4338.09|4341.09|4339.09|4341.09|4339.09|4340.09|4338.09|534
1691027400000|2023-08-03 01:50:00|4340.09|4338.09|4336.59|4334.59|4341.09|4339.09|4336.59|4334.59|273
1691027700000|2023-08-03 01:55:00|4337.09|4335.09|4336.09|4334.09|4337.09|4335.09|4335.09|4333.09|184
1691028000000|2023-08-03 02:00:00|4335.09|4333.09|4337.09|4335.09|4337.09|4335.09|4335.09|4333.09|103
1691028300000|2023-08-03 02:05:00|4336.09|4334.09|4334.09|4332.09|4336.59|4334.59|4332.09|4330.09|357
1691028600000|2023-08-03 02:10:00|4333.59|4331.59|4336.09|4334.09|4336.09|4334.09|4333.59|4331.59|98
1691028900000|2023-08-03 02:15:00|4335.09|4333.09|4335.09|4333.09|4336.09|4334.09|4335.09|4333.09|102
1691029200000|2023-08-03 02:20:00|4336.09|4334.09|4336.09|4334.09|4337.09|4335.09|4336.09|4334.09|62
1691029500000|2023-08-03 02:25:00|4335.09|4333.09|4334.09|4332.09|4336.09|4334.09|4334.09|4332.09|164
1691029800000|2023-08-03 02:30:00|4333.59|4331.59|4331.09|4329.09|4334.09|4332.09|4331.09|4329.09|586
1691030100000|2023-08-03 02:35:00|4331.59|4329.59|4331.09|4329.09|4332.59|4330.59|4330.09|4328.09|255
1691030400000|2023-08-03 02:40:00|4332.09|4330.09|4332.09|4330.09|4332.09|4330.09|4331.09|4329.09|186
1691030700000|2023-08-03 02:45:00|4331.09|4329.09|4331.09|4329.09|4332.09|4330.09|4330.09|4328.09|52
1691031000000|2023-08-03 02:50:00|4332.09|4330.09|4331.09|4329.09|4332.09|4330.09|4331.09|4329.09|38
1691031300000|2023-08-03 02:55:00|4331.59|4329.59|4331.09|4329.09|4332.09|4330.09|4330.59|4328.59|316
1691031600000|2023-08-03 03:00:00|4330.59|4328.59|4330.09|4328.09|4331.09|4329.09|4330.09|4328.09|67
1691031900000|2023-08-03 03:05:00|4331.09|4329.09|4330.09|4328.09|4331.09|4329.09|4330.09|4328.09|117
1691032200000|2023-08-03 03:10:00|4331.09|4329.09|4331.09|4329.09|4331.09|4329.09|4331.09|4329.09|62
1691032500000|2023-08-03 03:15:00|4332.09|4330.09|4331.09|4329.09|4332.09|4330.09|4331.09|4329.09|168
1691032800000|2023-08-03 03:20:00|4332.09|4330.09|4332.09|4330.09|4332.09|4330.09|4332.09|4330.09|30
1691033100000|2023-08-03 03:25:00|4331.59|4329.59|4331.09|4329.09|4332.09|4330.09|4331.09|4329.09|149
1691033400000|2023-08-03 03:30:00|4332.09|4330.09|4329.09|4327.09|4332.09|4330.09|4329.09|4327.09|301
1691033700000|2023-08-03 03:35:00|4330.09|4328.09|4329.09|4327.09|4330.09|4328.09|4329.09|4327.09|132
1691034000000|2023-08-03 03:40:00|4330.09|4328.09|4331.09|4329.09|4331.09|4329.09|4330.09|4328.09|99
1691034300000|2023-08-03 03:45:00|4330.09|4328.09|4332.09|4330.09|4332.09|4330.09|4330.09|4328.09|78
1691034600000|2023-08-03 03:50:00|4333.09|4331.09|4333.09|4331.09|4333.09|4331.09|4333.09|4331.09|38
1691034900000|2023-08-03 03:55:00|||||||||5
1691035200000|2023-08-03 04:00:00|4332.09|4330.09|4333.09|4331.09|4333.09|4331.09|4332.09|4330.09|154
1691035500000|2023-08-03 04:05:00|||||||||69
1691035800000|2023-08-03 04:10:00|4332.09|4330.09|4331.09|4329.09|4332.09|4330.09|4331.09|4329.09|74
1691036100000|2023-08-03 04:15:00|4331.59|4329.59|4331.09|4329.09|4331.59|4329.59|4331.09|4329.09|103
1691036400000|2023-08-03 04:20:00|4330.09|4328.09|4329.09|4327.09|4330.59|4328.59|4329.09|4327.09|193
1691036700000|2023-08-03 04:25:00|4328.09|4326.09|4328.09|4326.09|4328.59|4326.59|4328.09|4326.09|59
1691037000000|2023-08-03 04:30:00|4327.09|4325.09|4328.09|4326.09|4328.09|4326.09|4327.09|4325.09|130
1691037300000|2023-08-03 04:35:00|4327.09|4325.09|4327.09|4325.09|4327.09|4325.09|4326.09|4324.09|169
1691037600000|2023-08-03 04:40:00|4328.09|4326.09|4328.09|4326.09|4328.09|4326.09|4328.09|4326.09|74
1691037900000|2023-08-03 04:45:00|4327.09|4325.09|4327.09|4325.09|4327.09|4325.09|4327.09|4325.09|30
1691038200000|2023-08-03 04:50:00|4326.09|4324.09|4325.09|4323.09|4326.09|4324.09|4325.09|4323.09|101
1691038500000|2023-08-03 04:55:00|4325.59|4323.59|4326.09|4324.09|4326.09|4324.09|4325.09|4323.09|254
1691038800000|2023-08-03 05:00:00|4327.09|4325.09|4327.09|4325.09|4327.09|4325.09|4326.09|4324.09|138
1691039100000|2023-08-03 05:05:00|4326.09|4324.09|4327.09|4325.09|4328.09|4326.09|4326.09|4324.09|176
1691039400000|2023-08-03 05:10:00|||||||||41
1691039700000|2023-08-03 05:15:00|4328.09|4326.09|4329.09|4327.09|4329.09|4327.09|4327.09|4325.09|283
1691040000000|2023-08-03 05:20:00|4330.09|4328.09|4333.09|4331.09|4333.09|4331.09|4330.09|4328.09|566
1691040300000|2023-08-03 05:25:00|4332.09|4330.09|4331.09|4329.09|4332.09|4330.09|4331.09|4329.09|504
1691040600000|2023-08-03 05:30:00|4330.09|4328.09|4330.09|4328.09|4331.09|4329.09|4330.09|4328.09|142
1691040900000|2023-08-03 05:35:00|4331.09|4329.09|4327.59|4325.59|4331.09|4329.09|4327.59|4325.59|370
1691041200000|2023-08-03 05:40:00|4327.09|4325.09|4327.09|4325.09|4327.09|4325.09|4324.09|4322.09|412
1691041500000|2023-08-03 05:45:00|4326.59|4324.59|4327.09|4325.09|4328.09|4326.09|4325.09|4323.09|586
1691041800000|2023-08-03 05:50:00|4327.59|4325.59|4330.09|4328.09|4332.09|4330.09|4327.59|4325.59|480
1691042100000|2023-08-03 05:55:00|4329.09|4327.09|4330.09|4328.09|4330.09|4328.09|4328.09|4326.09|267
1691042400000|2023-08-03 06:00:00|4329.84|4328.34|4329.84|4328.34|4331.84|4330.34|4327.84|4326.34|2348
1691042700000|2023-08-03 06:05:00|4328.84|4327.34|4331.84|4330.34|4331.84|4330.34|4327.84|4326.34|1387
1691043000000|2023-08-03 06:10:00|4330.84|4329.34|4331.84|4330.34|4332.84|4331.34|4329.84|4328.34|1230
1691043300000|2023-08-03 06:15:00|4330.84|4329.34|4331.84|4330.34|4332.84|4331.34|4330.84|4329.34|1340
1691043600000|2023-08-03 06:20:00|4332.84|4331.34|4330.84|4329.34|4332.84|4331.34|4328.84|4327.34|1572
1691043900000|2023-08-03 06:25:00|4329.84|4328.34|4329.84|4328.34|4331.84|4330.34|4329.84|4328.34|1071
1691044200000|2023-08-03 06:30:00|4328.84|4327.34|4326.84|4325.34|4328.84|4327.34|4326.84|4325.34|1091
1691044500000|2023-08-03 06:35:00|4327.34|4325.84|4327.84|4326.34|4328.84|4327.34|4327.34|4325.84|1640
1691044800000|2023-08-03 06:40:00|4328.84|4327.34|4324.84|4323.34|4328.84|4327.34|4324.84|4323.34|1639
1691045100000|2023-08-03 06:45:00|4324.34|4322.84|4322.84|4321.34|4324.84|4323.34|4321.84|4320.34|3356
1691045400000|2023-08-03 06:50:00|4321.84|4320.34|4318.34|4316.84|4321.84|4320.34|4317.84|4316.34|1647
1691045700000|2023-08-03 06:55:00|4318.84|4317.34|4312.84|4311.34|4318.84|4317.34|4312.84|4311.34|5115
1691046000000|2023-08-03 07:00:00|4311.84|4310.34|4305.84|4304.34|4313.84|4312.34|4300.84|4299.34|19827
1691046300000|2023-08-03 07:05:00|4306.84|4305.34|4308.84|4307.34|4312.84|4311.34|4305.84|4304.34|12967
1691046600000|2023-08-03 07:10:00|4307.84|4306.34|4307.84|4306.34|4310.84|4309.34|4304.84|4303.34|7381
1691046900000|2023-08-03 07:15:00|4306.84|4305.34|4301.84|4300.34|4307.84|4306.34|4295.84|4294.34|12202
1691047200000|2023-08-03 07:20:00|4302.84|4301.34|4294.84|4293.34|4302.84|4301.34|4293.84|4292.34|8090
1691047500000|2023-08-03 07:25:00|4294.34|4292.84|4289.84|4288.34|4294.84|4293.34|4287.84|4286.34|11909
1691047800000|2023-08-03 07:30:00|4288.84|4287.34|4283.84|4282.34|4289.84|4288.34|4282.84|4281.34|18722
1691048100000|2023-08-03 07:35:00|4284.84|4283.34|4279.84|4278.34|4288.84|4287.34|4277.84|4276.34|14884
1691048400000|2023-08-03 07:40:00|4278.84|4277.34|4285.84|4284.34|4285.84|4284.34|4278.84|4277.34|11657
1691048700000|2023-08-03 07:45:00|4286.84|4285.34|4286.84|4285.34|4293.84|4292.34|4284.84|4283.34|12814
1691049000000|2023-08-03 07:50:00|4285.84|4284.34|4286.84|4285.34|4288.84|4287.34|4283.84|4282.34|9379
1691049300000|2023-08-03 07:55:00|4285.84|4284.34|4278.84|4277.34|4285.84|4284.34|4277.84|4276.34|14108
1691049600000|2023-08-03 08:00:00|4279.84|4278.34|4286.25|4284.75|4286.25|4284.75|4277.84|4276.34|17298
1691049900000|2023-08-03 08:05:00|4285.25|4283.75|4290.75|4289.25|4295.25|4293.75|4282.25|4280.75|11792
1691050200000|2023-08-03 08:10:00|4289.75|4288.25|4288.75|4287.25|4292.75|4291.25|4287.75|4286.25|5725
1691050500000|2023-08-03 08:15:00|4287.75|4286.25|4297.75|4296.25|4297.75|4296.25|4287.75|4286.25|6713
1691050800000|2023-08-03 08:20:00|4298.75|4297.25|4306.75|4305.25|4309.75|4308.25|4298.75|4297.25|22150
1691051100000|2023-08-03 08:25:00|4307.75|4306.25|4301.75|4300.25|4309.75|4308.25|4300.75|4299.25|5150
1691051400000|2023-08-03 08:30:00|4300.75|4299.25|4297.75|4296.25|4303.75|4302.25|4296.75|4295.25|11998
1691051700000|2023-08-03 08:35:00|4298.75|4297.25|4294.75|4293.25|4298.75|4297.25|4292.75|4291.25|7501
1691052000000|2023-08-03 08:40:00|4293.75|4292.25|4286.75|4285.25|4294.75|4293.25|4286.75|4285.25|10486
1691052300000|2023-08-03 08:45:00|4287.75|4286.25|4288.75|4287.25|4290.75|4289.25|4287.75|4286.25|5468
1691052600000|2023-08-03 08:50:00|4287.75|4286.25|4286.75|4285.25|4288.75|4287.25|4285.75|4284.25|8977
1691052900000|2023-08-03 08:55:00|4285.75|4284.25|4290.75|4289.25|4293.75|4292.25|4285.75|4284.25|8981
1691053200000|2023-08-03 09:00:00|4291.75|4290.25|4295.75|4294.25|4295.75|4294.25|4289.75|4288.25|7154
1691053500000|2023-08-03 09:05:00|4296.75|4295.25|4305.75|4304.25|4305.75|4304.25|4295.75|4294.25|9839
1691053800000|2023-08-03 09:10:00|4306.75|4305.25|4302.75|4301.25|4308.75|4307.25|4301.75|4300.25|10029
1691054100000|2023-08-03 09:15:00|4303.75|4302.25|4305.75|4304.25|4305.75|4304.25|4301.75|4300.25|4834
1691054400000|2023-08-03 09:20:00|4304.75|4303.25|4302.75|4301.25|4307.75|4306.25|4302.75|4301.25|5195
1691054700000|2023-08-03 09:25:00|4301.75|4300.25|4302.75|4301.25|4304.75|4303.25|4301.75|4300.25|7977
1691055000000|2023-08-03 09:30:00|4301.75|4300.25|4298.75|4297.25|4302.75|4301.25|4298.25|4296.75|5454
1691055300000|2023-08-03 09:35:00|4297.75|4296.25|4299.75|4298.25|4300.75|4299.25|4296.75|4295.25|7111
1691055600000|2023-08-03 09:40:00|4300.25|4298.75|4302.75|4301.25|4303.75|4302.25|4298.75|4297.25|2793
1691055900000|2023-08-03 09:45:00|4301.75|4300.25|4302.75|4301.25|4303.75|4302.25|4299.75|4298.25|4035
1691056200000|2023-08-03 09:50:00|4303.75|4302.25|4305.75|4304.25|4305.75|4304.25|4301.75|4300.25|5335
1691056500000|2023-08-03 09:55:00|4304.75|4303.25|4305.75|4304.25|4305.75|4304.25|4304.75|4303.25|3938
1691056800000|2023-08-03 10:00:00|4304.75|4303.25|4308.75|4307.25|4308.75|4307.25|4304.75|4303.25|9666
1691057100000|2023-08-03 10:05:00|4309.75|4308.25|4310.75|4309.25|4310.75|4309.25|4308.75|4307.25|5718
1691057400000|2023-08-03 10:10:00|4309.75|4308.25|4308.75|4307.25|4310.75|4309.25|4306.75|4305.25|9836
1691057700000|2023-08-03 10:15:00|4307.75|4306.25|4308.75|4307.25|4309.75|4308.25|4307.75|4306.25|1962
1691058000000|2023-08-03 10:20:00|4309.75|4308.25|4301.75|4300.25|4309.75|4308.25|4301.25|4299.75|6075
1691058300000|2023-08-03 10:25:00|4302.75|4301.25|4305.75|4304.25|4305.75|4304.25|4302.75|4301.25|7512
1691058600000|2023-08-03 10:30:00|4304.75|4303.25|4306.75|4305.25|4307.75|4306.25|4303.75|4302.25|4201
1691058900000|2023-08-03 10:35:00|4307.75|4306.25|4306.75|4305.25|4307.75|4306.25|4304.75|4303.25|1450
1691059200000|2023-08-03 10:40:00|4307.75|4306.25|4309.75|4308.25|4309.75|4308.25|4307.75|4306.25|2801
1691059500000|2023-08-03 10:45:00|4308.75|4307.25|4309.75|4308.25|4311.75|4310.25|4308.75|4307.25|4583
1691059800000|2023-08-03 10:50:00|4310.75|4309.25|4305.75|4304.25|4310.75|4309.25|4305.75|4304.25|2125
1691060100000|2023-08-03 10:55:00|4304.75|4303.25|4306.25|4304.75|4306.75|4305.25|4303.75|4302.25|2398
1691060400000|2023-08-03 11:00:00|4306.75|4305.25|4310.75|4309.25|4312.75|4311.25|4306.25|4304.75|4115
1691060700000|2023-08-03 11:05:00|4311.75|4310.25|4310.75|4309.25|4311.75|4310.25|4307.75|4306.25|4002
1691061000000|2023-08-03 11:10:00|4311.75|4310.25|4310.75|4309.25|4312.75|4311.25|4310.75|4309.25|3463
1691061300000|2023-08-03 11:15:00|4309.75|4308.25|4311.75|4310.25|4312.75|4311.25|4309.75|4308.25|3255
1691061600000|2023-08-03 11:20:00|4312.75|4311.25|4310.75|4309.25|4313.75|4312.25|4308.75|4307.25|2752
1691061900000|2023-08-03 11:25:00|4309.75|4308.25|4308.75|4307.25|4309.75|4308.25|4306.75|4305.25|2630
1691062200000|2023-08-03 11:30:00|4309.75|4308.25|4310.75|4309.25|4313.75|4312.25|4308.75|4307.25|3665
1691062500000|2023-08-03 11:35:00|4309.75|4308.25|4312.75|4311.25|4313.75|4312.25|4308.75|4307.25|2456
1691062800000|2023-08-03 11:40:00|4312.68|4311.18|4307.68|4306.18|4312.68|4311.18|4307.68|4306.18|2518
1691063100000|2023-08-03 11:45:00|4308.68|4307.18|4306.68|4305.18|4308.68|4307.18|4303.68|4302.18|2812
1691063400000|2023-08-03 11:50:00|4305.68|4304.18|4304.68|4303.18|4306.68|4305.18|4304.68|4303.18|1996
1691063700000|2023-08-03 11:55:00|4303.68|4302.18|4304.68|4303.18|4305.68|4304.18|4303.68|4302.18|4318
1691064000000|2023-08-03 12:00:00|4305.68|4304.18|4305.68|4304.18|4305.68|4304.18|4303.68|4302.18|1909
1691064300000|2023-08-03 12:05:00|4306.68|4305.18|4306.68|4305.18|4306.68|4305.18|4302.68|4301.18|1634
1691064600000|2023-08-03 12:10:00|4305.68|4304.18|4304.68|4303.18|4306.68|4305.18|4303.68|4302.18|1879
1691064900000|2023-08-03 12:15:00|4305.18|4303.68|4303.68|4302.18|4305.68|4304.18|4302.68|4301.18|1328
1691065200000|2023-08-03 12:20:00|4303.18|4301.68|4301.68|4300.18|4303.68|4302.18|4301.68|4300.18|5163
1691065500000|2023-08-03 12:25:00|4300.68|4299.18|4301.68|4300.18|4302.68|4301.18|4300.68|4299.18|1797
1691065800000|2023-08-03 12:30:00|4302.68|4301.18|4299.68|4298.18|4303.68|4302.18|4297.68|4296.18|5270
1691066100000|2023-08-03 12:35:00|4298.68|4297.18|4305.68|4304.18|4306.68|4305.18|4297.68|4296.18|3941
1691066400000|2023-08-03 12:40:00|4306.68|4305.18|4301.68|4300.18|4306.68|4305.18|4299.68|4298.18|6258
1691066700000|2023-08-03 12:45:00|4300.68|4299.18|4301.68|4300.18|4303.68|4302.18|4299.68|4298.18|5079
1691067000000|2023-08-03 12:50:00|4302.68|4301.18|4304.68|4303.18|4305.68|4304.18|4300.68|4299.18|4336
1691067300000|2023-08-03 12:55:00|4305.18|4303.68|4301.68|4300.18|4305.68|4304.18|4300.68|4299.18|5212
1691067600000|2023-08-03 13:00:00|4300.68|4299.18|4298.68|4297.18|4300.68|4299.18|4297.68|4296.18|3559
1691067900000|2023-08-03 13:05:00|4297.68|4296.18|4298.68|4297.18|4298.68|4297.18|4295.68|4294.18|3863
1691068200000|2023-08-03 13:10:00|4297.68|4296.18|4297.68|4296.18|4298.68|4297.18|4297.68|4296.18|2966
1691068500000|2023-08-03 13:15:00|4298.68|4297.18|4297.68|4296.18|4298.68|4297.18|4296.68|4295.18|7553
1691068800000|2023-08-03 13:20:00|4298.68|4297.18|4297.68|4296.18|4300.68|4299.18|4297.68|4296.18|2671
1691069100000|2023-08-03 13:25:00|4298.68|4297.18|4293.68|4292.18|4298.68|4297.18|4293.68|4292.18|2223
1691069400000|2023-08-03 13:30:00|4294.68|4293.18|4292.68|4291.18|4295.68|4294.18|4291.68|4290.18|5462
1691069700000|2023-08-03 13:35:00|4293.68|4292.18|4299.68|4298.18|4300.68|4299.18|4292.68|4291.18|10295
1691070000000|2023-08-03 13:40:00|4298.68|4297.18|4295.68|4294.18|4299.68|4298.18|4294.68|4293.18|3497
1691070300000|2023-08-03 13:45:00|4294.68|4293.18|4296.68|4295.18|4298.68|4297.18|4293.68|4292.18|5642
1691070600000|2023-08-03 13:50:00|4297.68|4296.18|4303.68|4302.18|4303.68|4302.18|4296.68|4295.18|7506
1691070900000|2023-08-03 13:55:00|4304.68|4303.18|4303.18|4301.68|4305.68|4304.18|4301.68|4300.18|7459
1691071200000|2023-08-03 14:00:00|4303.68|4302.18|4302.68|4301.18|4306.18|4304.68|4301.68|4300.18|13012
1691071500000|2023-08-03 14:05:00|4301.68|4300.18|4298.68|4297.18|4302.68|4301.18|4297.68|4296.18|11824
1691071800000|2023-08-03 14:10:00|4298.66|4297.16|4296.66|4295.16|4300.66|4299.16|4295.66|4294.16|11212
1691072100000|2023-08-03 14:15:00|4295.66|4294.16|4299.66|4298.16|4299.66|4298.16|4295.66|4294.16|7470
1691072400000|2023-08-03 14:20:00|4298.66|4297.16|4296.66|4295.16|4299.66|4298.16|4295.66|4294.16|7389
1691072700000|2023-08-03 14:25:00|4295.66|4294.16|4288.66|4287.16|4296.66|4295.16|4288.66|4287.16|11937
1691073000000|2023-08-03 14:30:00|4288.16|4286.66|4294.66|4293.16|4294.66|4293.16|4287.66|4286.16|16298
1691073300000|2023-08-03 14:35:00|4293.66|4292.16|4293.66|4292.16|4297.66|4296.16|4293.66|4292.16|10869
1691073600000|2023-08-03 14:40:00|4294.16|4292.66|4300.66|4299.16|4300.66|4299.16|4293.66|4292.16|12244
1691073900000|2023-08-03 14:45:00|4299.66|4298.16|4300.66|4299.16|4301.66|4300.16|4297.66|4296.16|8223
1691074200000|2023-08-03 14:50:00|4299.66|4298.16|4293.66|4292.16|4300.66|4299.16|4293.66|4292.16|8897
1691074500000|2023-08-03 14:55:00|4292.66|4291.16|4292.66|4291.16|4293.66|4292.16|4289.66|4288.16|19467
1691074800000|2023-08-03 15:00:00|4291.66|4290.16|4294.66|4293.16|4295.66|4294.16|4290.66|4289.16|11125
1691075100000|2023-08-03 15:05:00|4295.66|4294.16|4293.66|4292.16|4295.66|4294.16|4293.66|4292.16|10242
1691075400000|2023-08-03 15:10:00|4292.66|4291.16|4294.66|4293.16|4294.66|4293.16|4292.66|4291.16|12846
1691075700000|2023-08-03 15:15:00|4295.66|4294.16|4299.66|4298.16|4299.66|4298.16|4294.66|4293.16|13576
1691076000000|2023-08-03 15:20:00|4300.66|4299.16|4299.66|4298.16|4301.66|4300.16|4299.66|4298.16|16040
1691076300000|2023-08-03 15:25:00|4300.66|4299.16|4299.66|4298.16|4302.66|4301.16|4299.66|4298.16|28531
1691076600000|2023-08-03 15:30:00|4300.66|4299.16|4304.66|4303.16|4304.66|4303.16|4300.66|4299.16|54658
1691076900000|2023-08-03 15:35:00|4305.66|4304.16|4303.66|4302.16|4305.66|4304.16|4302.66|4301.16|46751
1691077200000|2023-08-03 15:40:00|4304.66|4303.16|4304.66|4303.16|4306.66|4305.16|4303.66|4302.16|10027
1691077500000|2023-08-03 15:45:00|4305.66|4304.16|4306.66|4305.16|4306.66|4305.16|4305.66|4304.16|2811
1691077800000|2023-08-03 15:50:00|4307.66|4306.16|4309.66|4308.16|4309.66|4308.16|4306.66|4305.16|6915
1691078100000|2023-08-03 15:55:00|4308.66|4307.16|4306.66|4305.16|4309.66|4308.16|4305.66|4304.16|3551
1691078400000|2023-08-03 16:00:00|4305.66|4304.16|4305.66|4304.16|4306.66|4305.16|4304.66|4303.16|5314
1691078700000|2023-08-03 16:05:00|4306.66|4305.16|4306.66|4305.16|4307.66|4306.16|4305.66|4304.16|2056
1691079000000|2023-08-03 16:10:00|4307.66|4306.16|4306.66|4305.16|4307.66|4306.16|4305.66|4304.16|2382
1691079300000|2023-08-03 16:15:00|4305.66|4304.16|4308.66|4307.16|4308.66|4307.16|4305.66|4304.16|2080
1691079600000|2023-08-03 16:20:00|4309.66|4308.16|4311.66|4310.16|4311.66|4310.16|4308.66|4307.16|3373
1691079900000|2023-08-03 16:25:00|4311.16|4309.66|4311.66|4310.16|4311.66|4310.16|4310.66|4309.16|1425
1691080200000|2023-08-03 16:30:00|4312.66|4311.16|4312.66|4311.16|4312.66|4311.16|4311.66|4310.16|1343
1691080500000|2023-08-03 16:35:00|4311.66|4310.16|4312.66|4311.16|4313.66|4312.16|4311.66|4310.16|1159
1691080800000|2023-08-03 16:40:00|4313.66|4312.16|4314.66|4313.16|4314.66|4313.16|4313.16|4311.66|756
1691081100000|2023-08-03 16:45:00|4315.66|4314.16|4317.66|4316.16|4317.66|4316.16|4315.66|4314.16|2505
1691081400000|2023-08-03 16:50:00|4318.66|4317.16|4317.16|4315.66|4318.66|4317.16|4316.66|4315.16|1324
1691081700000|2023-08-03 16:55:00|4317.66|4316.16|4316.66|4315.16|4317.66|4316.16|4316.66|4315.16|1856
1691082000000|2023-08-03 17:00:00|4317.66|4316.16|4316.66|4315.16|4317.66|4316.16|4316.66|4315.16|838
1691082300000|2023-08-03 17:05:00|4316.16|4314.66|4314.66|4313.16|4316.16|4314.66|4314.66|4313.16|1517
1691082600000|2023-08-03 17:10:00|4315.66|4314.16|4315.66|4314.16|4316.66|4315.16|4315.66|4314.16|462
1691082900000|2023-08-03 17:15:00|4314.66|4313.16|4316.66|4315.16|4316.66|4315.16|4314.66|4313.16|820
1691083200000|2023-08-03 17:20:00|4317.16|4315.66|4317.66|4316.16|4317.66|4316.16|4316.66|4315.16|851
1691083500000|2023-08-03 17:25:00|4318.66|4317.16|4316.66|4315.16|4318.66|4317.16|4316.66|4315.16|326
1691083800000|2023-08-03 17:30:00|4317.66|4316.16|4315.66|4314.16|4317.66|4316.16|4314.66|4313.16|411
1691084100000|2023-08-03 17:35:00|4314.66|4313.16|4315.66|4314.16|4316.66|4315.16|4314.66|4313.16|1127
1691084400000|2023-08-03 17:40:00|4314.66|4313.16|4313.66|4312.16|4315.66|4314.16|4313.66|4312.16|642
1691084700000|2023-08-03 17:45:00|4312.66|4311.16|4312.66|4311.16|4313.66|4312.16|4311.66|4310.16|1756
1691085000000|2023-08-03 17:50:00|4311.66|4310.16|4312.66|4311.16|4312.66|4311.16|4311.66|4310.16|706
1691085300000|2023-08-03 17:55:00|4311.66|4310.16|4311.66|4310.16|4311.66|4310.16|4310.66|4309.16|1754
1691085600000|2023-08-03 18:00:00|4311.16|4309.66|4310.66|4309.16|4311.66|4310.16|4308.66|4307.16|3074
1691085900000|2023-08-03 18:05:00|4309.66|4308.16|4309.66|4308.16|4310.66|4309.16|4309.66|4308.16|378
1691086200000|2023-08-03 18:10:00|4308.66|4307.16|4309.66|4308.16|4309.66|4308.16|4307.66|4306.16|1513
1691086500000|2023-08-03 18:15:00|4310.66|4309.16|4311.66|4310.16|4311.66|4310.16|4309.66|4308.16|690
1691086800000|2023-08-03 18:20:00|4310.66|4309.16|4312.66|4311.16|4312.66|4311.16|4310.66|4309.16|646
1691087100000|2023-08-03 18:25:00|4311.66|4310.16|4312.66|4311.16|4312.66|4311.16|4311.66|4310.16|508
1691087400000|2023-08-03 18:30:00|4312.16|4310.66|4311.66|4310.16|4312.66|4311.16|4311.66|4310.16|924
1691087700000|2023-08-03 18:35:00|4310.66|4309.16|4309.66|4308.16|4310.66|4309.16|4308.66|4307.16|1207
1691088000000|2023-08-03 18:40:00|4310.66|4309.16|4311.66|4310.16|4311.66|4310.16|4310.66|4309.16|540
1691088300000|2023-08-03 18:45:00|4310.66|4309.16|4310.66|4309.16|4311.66|4310.16|4309.66|4308.16|248
1691088600000|2023-08-03 18:50:00|4310.16|4308.66|4312.66|4311.16|4312.66|4311.16|4309.66|4308.16|227
1691088900000|2023-08-03 18:55:00|4311.66|4310.16|4312.66|4311.16|4312.66|4311.16|4311.66|4310.16|674
1691089200000|2023-08-03 19:00:00|4311.66|4310.16|4312.66|4311.16|4312.66|4311.16|4311.66|4310.16|289
1691089500000|2023-08-03 19:05:00|4311.66|4310.16|4310.66|4309.16|4312.66|4311.16|4309.66|4308.16|387
1691089800000|2023-08-03 19:10:00|4309.66|4308.16|4306.66|4305.16|4309.66|4308.16|4306.66|4305.16|1735
1691090100000|2023-08-03 19:15:00|4305.66|4304.16|4308.66|4307.16|4308.66|4307.16|4305.66|4304.16|1625
1691090400000|2023-08-03 19:20:00|4307.66|4306.16|4309.66|4308.16|4309.66|4308.16|4307.66|4306.16|797
1691090700000|2023-08-03 19:25:00|4308.66|4307.16|4308.66|4307.16|4309.66|4308.16|4308.66|4307.16|181
1691091000000|2023-08-03 19:30:00|4309.66|4308.16|4308.66|4307.16|4309.66|4308.16|4307.66|4306.16|771
1691091300000|2023-08-03 19:35:00|4309.66|4308.16|4308.66|4307.16|4309.66|4308.16|4307.66|4306.16|714
1691091600000|2023-08-03 19:40:00|4309.16|4307.66|4309.66|4308.16|4309.66|4308.16|4308.66|4307.16|526
1691091900000|2023-08-03 19:45:00|4308.66|4307.16|4308.66|4307.16|4309.66|4308.16|4307.66|4306.16|1114
1691092200000|2023-08-03 19:50:00|4309.66|4308.16|4310.66|4309.16|4311.66|4310.16|4309.66|4308.16|1378
1691092500000|2023-08-03 19:55:00|4311.66|4310.16|4311.66|4310.16|4314.66|4313.16|4310.66|4309.16|3073
1691092800000|2023-08-03 20:00:00|4312.41|4309.41|4320.61|4317.61|4324.11|4321.11|4310.61|4307.61|16
1691093100000|2023-08-03 20:05:00|4320.51|4317.51|4322.31|4319.31|4322.61|4319.61|4319.31|4316.31|0
1691093400000|2023-08-03 20:10:00|4322.01|4319.01|4322.61|4319.61|4324.51|4321.51|4321.71|4318.71|0
1691093700000|2023-08-03 20:15:00|4322.81|4319.81|4323.11|4320.11|4323.21|4320.21|4321.41|4318.41|0
1691094000000|2023-08-03 20:20:00|4323.01|4320.01|4323.81|4320.81|4324.81|4321.81|4322.81|4319.81|0
1691094300000|2023-08-03 20:25:00|4323.61|4320.61|4323.51|4320.51|4324.51|4321.51|4323.41|4320.41|0
1691094600000|2023-08-03 20:30:00|4322.11|4319.11|4318.91|4315.91|4327.51|4324.51|4316.61|4313.61|0
1691094900000|2023-08-03 20:35:00|4318.81|4315.81|4317.01|4314.01|4318.81|4315.81|4316.11|4313.11|0
1691095200000|2023-08-03 20:40:00|4316.91|4313.91|4314.91|4311.91|4317.61|4314.61|4313.91|4310.91|0
1691095500000|2023-08-03 20:45:00|4315.01|4312.01|4312.91|4309.91|4316.11|4313.11|4312.61|4309.61|0
1691095800000|2023-08-03 20:50:00|4313.01|4310.01|4315.01|4312.01|4315.11|4312.11|4312.91|4309.91|0
1691096100000|2023-08-03 20:55:00|4315.11|4312.11|4315.31|4312.31|4315.91|4312.91|4314.31|4311.31|0
1691096400000|2023-08-03 21:00:00|4315.21|4312.21|4315.31|4312.31|4315.51|4312.51|4314.91|4311.91|0
1691096700000|2023-08-03 21:05:00|4315.21|4312.21|4315.01|4312.01|4315.81|4312.81|4315.01|4312.01|0
1691097000000|2023-08-03 21:10:00|4315.21|4312.21|4315.41|4312.41|4315.91|4312.91|4315.21|4312.21|0
1691097300000|2023-08-03 21:15:00|4315.81|4312.81|4315.51|4312.51|4315.81|4312.81|4315.31|4312.31|0
1691097600000|2023-08-03 21:20:00|4315.91|4312.91|4315.31|4312.31|4315.91|4312.91|4314.11|4311.11|0
1691097900000|2023-08-03 21:25:00|4315.41|4312.41|4314.51|4311.51|4315.41|4312.41|4314.01|4311.01|0
1691098200000|2023-08-03 21:30:00|4314.41|4311.41|4313.01|4310.01|4314.41|4311.41|4313.01|4310.01|0
1691098500000|2023-08-03 21:35:00|4313.21|4310.21|4313.41|4310.41|4313.61|4310.61|4313.01|4310.01|0
1691098800000|2023-08-03 21:40:00|4313.31|4310.31|4313.11|4310.11|4313.31|4310.31|4313.01|4310.01|0
1691099100000|2023-08-03 21:45:00|4313.31|4310.31|4313.71|4310.71|4313.71|4310.71|4313.11|4310.11|0
1691099400000|2023-08-03 21:50:00|4313.61|4310.61|4313.61|4310.61|4313.81|4310.81|4313.51|4310.51|0
1691099700000|2023-08-03 21:55:00|4313.71|4310.71|4314.81|4311.81|4314.91|4311.91|4313.71|4310.71|0
1691100000000|2023-08-03 22:00:00|4314.51|4311.51|4315.61|4312.61|4317.81|4314.81|4313.71|4310.71|0
1691100300000|2023-08-03 22:05:00|4315.41|4312.41|4314.61|4311.61|4315.81|4312.81|4314.21|4311.21|0
1691100600000|2023-08-03 22:10:00|4314.51|4311.51|4314.61|4311.61|4315.81|4312.81|4314.11|4311.11|0
1691100900000|2023-08-03 22:15:00|4314.71|4311.71|4314.71|4311.71|4314.91|4311.91|4313.91|4310.91|0
1691101200000|2023-08-03 22:20:00|4314.91|4311.91|4316.61|4313.61|4316.61|4313.61|4314.71|4311.71|0
1691101500000|2023-08-03 22:25:00|4316.51|4313.51|4316.61|4313.61|4316.81|4313.81|4315.81|4312.81|0
1691101800000|2023-08-03 22:30:00|4316.81|4313.81|4317.31|4314.31|4317.41|4314.41|4316.61|4313.61|0
1691102100000|2023-08-03 22:35:00|4317.41|4314.41|4316.61|4313.61|4317.41|4314.41|4316.61|4313.61|0
1691102400000|2023-08-03 22:40:00|4316.71|4313.71|4316.41|4313.41|4316.71|4313.71|4316.11|4313.11|0
1691102700000|2023-08-03 22:45:00|4316.31|4313.31|4317.91|4314.91|4317.91|4314.91|4316.31|4313.31|0
1691103000000|2023-08-03 22:50:00|4318.01|4315.01|4318.11|4315.11|4318.11|4315.11|4317.81|4314.81|0
1691103300000|2023-08-03 22:55:00|4318.21|4315.21|4319.31|4316.31|4320.11|4317.11|4318.11|4315.11|0
1691103600000|2023-08-03 23:00:00|4319.41|4316.41|4319.11|4316.11|4319.91|4316.91|4318.91|4315.91|0
1691103900000|2023-08-03 23:05:00|4319.41|4316.41|4320.61|4317.61|4321.61|4318.61|4319.41|4316.41|0
1691104200000|2023-08-03 23:10:00|4320.71|4317.71|4319.91|4316.91|4320.81|4317.81|4319.61|4316.61|0
1691104500000|2023-08-03 23:15:00|4319.81|4316.81|4319.91|4316.91|4320.41|4317.41|4319.81|4316.81|0
1691104800000|2023-08-03 23:20:00|4319.81|4316.81|4319.11|4316.11|4320.11|4317.11|4319.11|4316.11|0
1691105100000|2023-08-03 23:25:00|4319.21|4316.21|4318.41|4315.41|4319.31|4316.31|4318.31|4315.31|0
1691105400000|2023-08-03 23:30:00|4318.31|4315.31|4317.91|4314.91|4318.81|4315.81|4317.61|4314.61|0
1691105700000|2023-08-03 23:35:00|4318.01|4315.01|4317.81|4314.81|4318.11|4315.11|4317.81|4314.81|0
1691106000000|2023-08-03 23:40:00|4317.61|4314.61|4318.11|4315.11|4318.11|4315.11|4317.11|4314.11|0
1691106300000|2023-08-03 23:45:00|4318.21|4315.21|4318.31|4315.31|4318.61|4315.61|4317.91|4314.91|0
1691106600000|2023-08-03 23:50:00|4318.41|4315.41|4319.41|4316.41|4319.41|4316.41|4317.91|4314.91|0
1691106900000|2023-08-03 23:55:00|4319.31|4316.31|4319.31|4316.31|4319.61|4316.61|4318.91|4315.91|0
1691107200000|2023-08-04 00:00:00|4319.41|4316.41|4319.41|4316.41|4319.81|4316.81|4318.31|4315.31|0
1691107500000|2023-08-04 00:05:00|4319.31|4316.31|4315.91|4312.91|4319.31|4316.31|4315.31|4312.31|0
1691107800000|2023-08-04 00:10:00|4316.11|4313.11|4314.61|4311.61|4316.11|4313.11|4314.31|4311.31|0
1691108100000|2023-08-04 00:15:00|4314.41|4311.41|4311.91|4309.91|4314.61|4311.61|4308.91|4306.91|1368
1691108400000|2023-08-04 00:20:00|4312.91|4310.91|4312.91|4310.91|4313.91|4311.91|4312.91|4310.91|458
1691108700000|2023-08-04 00:25:00|4311.91|4309.91|4312.91|4310.91|4313.91|4311.91|4311.91|4309.91|354
1691109000000|2023-08-04 00:30:00|4313.91|4311.91|4313.91|4311.91|4313.91|4311.91|4312.91|4310.91|394
1691109300000|2023-08-04 00:35:00|4314.91|4312.91|4316.91|4314.91|4316.91|4314.91|4314.41|4312.41|381
1691109600000|2023-08-04 00:40:00|4317.91|4315.91|4317.91|4315.91|4318.91|4316.91|4316.91|4314.91|609
1691109900000|2023-08-04 00:45:00|4316.91|4314.91|4316.91|4314.91|4317.91|4315.91|4316.91|4314.91|296
1691110200000|2023-08-04 00:50:00|4315.91|4313.91|4315.91|4313.91|4316.91|4314.91|4315.91|4313.91|195
1691110500000|2023-08-04 00:55:00|4316.91|4314.91|4318.91|4316.91|4318.91|4316.91|4316.91|4314.91|318
1691110800000|2023-08-04 01:00:00|4319.91|4317.91|4319.91|4317.91|4320.91|4318.91|4319.91|4317.91|617
1691111100000|2023-08-04 01:05:00|4320.91|4318.91|4320.91|4318.91|4320.91|4318.91|4319.91|4317.91|360
1691111400000|2023-08-04 01:10:00|4319.91|4317.91|4319.91|4317.91|4320.91|4318.91|4318.91|4316.91|120
1691111700000|2023-08-04 01:15:00|4318.91|4316.91|4317.91|4315.91|4319.91|4317.91|4317.91|4315.91|249
1691112000000|2023-08-04 01:20:00|4318.41|4316.41|4317.91|4315.91|4318.91|4316.91|4317.91|4315.91|106
1691112300000|2023-08-04 01:25:00|4316.91|4314.91|4317.91|4315.91|4317.91|4315.91|4315.91|4313.91|221
1691112600000|2023-08-04 01:30:00|4318.91|4316.91|4317.91|4315.91|4319.91|4317.91|4317.91|4315.91|399
1691112900000|2023-08-04 01:35:00|4318.91|4316.91|4321.91|4319.91|4321.91|4319.91|4318.91|4316.91|251
1691113200000|2023-08-04 01:40:00|4320.91|4318.91|4319.91|4317.91|4321.91|4319.91|4319.91|4317.91|160
1691113500000|2023-08-04 01:45:00|4320.91|4318.91|4318.91|4316.91|4320.91|4318.91|4318.91|4316.91|107
1691113800000|2023-08-04 01:50:00|4317.91|4315.91|4317.91|4315.91|4318.91|4316.91|4317.91|4315.91|143
1691114100000|2023-08-04 01:55:00|4316.91|4314.91|4317.91|4315.91|4317.91|4315.91|4316.91|4314.91|240
1691114400000|2023-08-04 02:00:00|4317.41|4315.41|4317.91|4315.91|4319.91|4317.91|4317.41|4315.41|61
1691114700000|2023-08-04 02:05:00|4316.91|4314.91|4313.91|4311.91|4317.91|4315.91|4313.91|4311.91|356
1691115000000|2023-08-04 02:10:00|4314.91|4312.91|4314.91|4312.91|4314.91|4312.91|4313.91|4311.91|111
1691115300000|2023-08-04 02:15:00|4315.91|4313.91|4315.91|4313.91|4316.91|4314.91|4314.91|4312.91|165
1691115600000|2023-08-04 02:20:00|4316.91|4314.91|4315.91|4313.91|4317.91|4315.91|4315.91|4313.91|488
1691115900000|2023-08-04 02:25:00|4314.91|4312.91|4312.91|4310.91|4314.91|4312.91|4312.91|4310.91|180
1691116200000|2023-08-04 02:30:00|4311.91|4309.91|4310.91|4308.91|4313.91|4311.91|4310.91|4308.91|382
1691116500000|2023-08-04 02:35:00|4311.91|4309.91|4311.91|4309.91|4311.91|4309.91|4310.91|4308.91|47
1691116800000|2023-08-04 02:40:00|4310.91|4308.91|4311.91|4309.91|4311.91|4309.91|4310.91|4308.91|230
1691117100000|2023-08-04 02:45:00|4310.91|4308.91|4313.91|4311.91|4313.91|4311.91|4310.91|4308.91|203
1691117400000|2023-08-04 02:50:00|4312.91|4310.91|4312.91|4310.91|4313.91|4311.91|4312.91|4310.91|127
1691117700000|2023-08-04 02:55:00|||||||||15
1691118000000|2023-08-04 03:00:00|4311.91|4309.91|4311.91|4309.91|4311.91|4309.91|4311.91|4309.91|163
1691118300000|2023-08-04 03:05:00|4312.41|4310.41|4313.91|4311.91|4314.91|4312.91|4312.41|4310.41|265
1691118600000|2023-08-04 03:10:00|4314.91|4312.91|4315.91|4313.91|4316.91|4314.91|4314.91|4312.91|65
1691118900000|2023-08-04 03:15:00|4314.91|4312.91|4313.91|4311.91|4314.91|4312.91|4312.91|4310.91|102
1691119200000|2023-08-04 03:20:00|4312.91|4310.91|4312.91|4310.91|4313.41|4311.41|4312.91|4310.91|23
1691119500000|2023-08-04 03:25:00|4313.91|4311.91|4313.91|4311.91|4313.91|4311.91|4313.91|4311.91|35
1691119800000|2023-08-04 03:30:00|4314.91|4312.91|4313.91|4311.91|4314.91|4312.91|4313.91|4311.91|110
1691120100000|2023-08-04 03:35:00|4312.91|4310.91|4313.91|4311.91|4313.91|4311.91|4312.91|4310.91|48
1691120400000|2023-08-04 03:40:00|4312.91|4310.91|4312.91|4310.91|4313.91|4311.91|4312.91|4310.91|24
1691120700000|2023-08-04 03:45:00|4313.91|4311.91|4312.91|4310.91|4313.91|4311.91|4312.91|4310.91|52
1691121000000|2023-08-04 03:50:00|4311.91|4309.91|4311.91|4309.91|4311.91|4309.91|4311.91|4309.91|13
1691121300000|2023-08-04 03:55:00|4312.41|4310.41|4312.91|4310.91|4312.91|4310.91|4311.91|4309.91|4
1691121600000|2023-08-04 04:00:00|4313.91|4311.91|4313.91|4311.91|4313.91|4311.91|4313.91|4311.91|21
1691121900000|2023-08-04 04:05:00|4314.91|4312.91|4313.91|4311.91|4314.91|4312.91|4313.91|4311.91|141
1691122500000|2023-08-04 04:15:00|4314.91|4312.91|4314.91|4312.91|4314.91|4312.91|4314.91|4312.91|32
1691122800000|2023-08-04 04:20:00|4315.91|4313.91|4314.91|4312.91|4315.91|4313.91|4314.91|4312.91|417
1691123100000|2023-08-04 04:25:00|||||||||7
1691123400000|2023-08-04 04:30:00|4314.41|4312.41|4314.91|4312.91|4314.91|4312.91|4313.91|4311.91|271
1691123700000|2023-08-04 04:35:00|||||||||11
1691124300000|2023-08-04 04:45:00|||||||||22
1691124600000|2023-08-04 04:50:00|4315.91|4313.91|4315.91|4313.91|4315.91|4313.91|4315.91|4313.91|47
1691124900000|2023-08-04 04:55:00|4314.91|4312.91|4314.91|4312.91|4314.91|4312.91|4314.91|4312.91|18
1691125200000|2023-08-04 05:00:00|4315.91|4313.91|4314.91|4312.91|4316.91|4314.91|4314.91|4312.91|285
1691125500000|2023-08-04 05:05:00|4315.91|4313.91|4315.91|4313.91|4315.91|4313.91|4315.41|4313.41|144
1691125800000|2023-08-04 05:10:00|4316.91|4314.91|4315.91|4313.91|4316.91|4314.91|4314.91|4312.91|123
1691126100000|2023-08-04 05:15:00|4316.91|4314.91|4316.91|4314.91|4316.91|4314.91|4316.91|4314.91|108
1691126400000|2023-08-04 05:20:00|4317.91|4315.91|4318.91|4316.91|4318.91|4316.91|4317.91|4315.91|209
1691126700000|2023-08-04 05:25:00|4317.91|4315.91|4317.91|4315.91|4317.91|4315.91|4316.91|4314.91|458
1691127000000|2023-08-04 05:30:00|4318.91|4316.91|4317.91|4315.91|4318.91|4316.91|4317.91|4315.91|175
1691127300000|2023-08-04 05:35:00|4318.91|4316.91|4318.91|4316.91|4319.91|4317.91|4317.91|4315.91|1262
1691127600000|2023-08-04 05:40:00|4319.91|4317.91|4319.91|4317.91|4320.91|4318.91|4318.91|4316.91|250
1691127900000|2023-08-04 05:45:00|4320.91|4318.91|4323.91|4321.91|4324.91|4322.91|4320.91|4318.91|360
1691128200000|2023-08-04 05:50:00|4324.91|4322.91|4327.91|4325.91|4327.91|4325.91|4324.91|4322.91|2312
1691128500000|2023-08-04 05:55:00|4328.41|4326.41|4326.91|4324.91|4328.41|4326.41|4325.91|4323.91|676
1691128800000|2023-08-04 06:00:00|4326.66|4325.16|4329.66|4328.16|4330.66|4329.16|4323.66|4322.16|4815
1691129100000|2023-08-04 06:05:00|4329.16|4327.66|4328.66|4327.16|4329.66|4328.16|4327.66|4326.16|1586
1691129400000|2023-08-04 06:10:00|4327.66|4326.16|4327.16|4325.66|4327.66|4326.16|4325.66|4324.16|3002
1691129700000|2023-08-04 06:15:00|4326.66|4325.16|4327.66|4326.16|4328.66|4327.16|4325.66|4324.16|1160
1691130000000|2023-08-04 06:20:00|4326.66|4325.16|4327.66|4326.16|4327.66|4326.16|4324.66|4323.16|837
1691130300000|2023-08-04 06:25:00|4328.66|4327.16|4328.66|4327.16|4328.66|4327.16|4326.66|4325.16|669
1691130600000|2023-08-04 06:30:00|4327.66|4326.16|4326.66|4325.16|4328.66|4327.16|4326.66|4325.16|1183
1691130900000|2023-08-04 06:35:00|4325.66|4324.16|4325.66|4324.16|4325.66|4324.16|4324.66|4323.16|711
1691131200000|2023-08-04 06:40:00|4324.66|4323.16|4325.66|4324.16|4325.66|4324.16|4323.66|4322.16|989
1691131500000|2023-08-04 06:45:00|4324.66|4323.16|4324.66|4323.16|4325.66|4324.16|4324.66|4323.16|1644
1691131800000|2023-08-04 06:50:00|4323.66|4322.16|4326.66|4325.16|4326.66|4325.16|4323.66|4322.16|1868
1691132100000|2023-08-04 06:55:00|4327.66|4326.16|4327.66|4326.16|4328.66|4327.16|4326.66|4325.16|4763
1691132400000|2023-08-04 07:00:00|4326.66|4325.16|4315.66|4314.16|4326.66|4325.16|4314.66|4313.16|12605
1691132700000|2023-08-04 07:05:00|4317.66|4316.16|4309.66|4308.16|4317.66|4316.16|4308.16|4306.66|9876
1691133000000|2023-08-04 07:10:00|4310.66|4309.16|4313.66|4312.16|4315.66|4314.16|4309.66|4308.16|7499
1691133300000|2023-08-04 07:15:00|4312.66|4311.16|4317.66|4316.16|4319.66|4318.16|4312.66|4311.16|6425
1691133600000|2023-08-04 07:20:00|4316.66|4315.16|4318.66|4317.16|4321.66|4320.16|4316.66|4315.16|6254
1691133900000|2023-08-04 07:25:00|4317.66|4316.16|4315.66|4314.16|4319.66|4318.16|4315.66|4314.16|7756
1691134200000|2023-08-04 07:30:00|4316.66|4315.16|4320.66|4319.16|4321.66|4320.16|4313.66|4312.16|7518
1691134500000|2023-08-04 07:35:00|4319.66|4318.16|4318.66|4317.16|4320.66|4319.16|4314.66|4313.16|12401
1691134800000|2023-08-04 07:40:00|4318.88|4317.38|4314.88|4313.38|4318.88|4317.38|4314.88|4313.38|2343
1691135100000|2023-08-04 07:45:00|4313.88|4312.38|4322.38|4320.88|4322.88|4321.38|4313.88|4312.38|8158
1691135400000|2023-08-04 07:50:00|4322.88|4321.38|4326.88|4325.38|4326.88|4325.38|4321.88|4320.38|3461
1691135700000|2023-08-04 07:55:00|4327.88|4326.38|4327.88|4326.38|4329.88|4328.38|4326.88|4325.38|7386
1691136000000|2023-08-04 08:00:00|4328.88|4327.38|4332.88|4331.38|4333.88|4332.38|4328.88|4327.38|3970
1691136300000|2023-08-04 08:05:00|4333.88|4332.38|4337.88|4336.38|4337.88|4336.38|4332.88|4331.38|9806
1691136600000|2023-08-04 08:10:00|4337.38|4335.88|4336.88|4335.38|4337.88|4336.38|4335.88|4334.38|9175
1691136900000|2023-08-04 08:15:00|4335.88|4334.38|4336.88|4335.38|4337.88|4336.38|4334.88|4333.38|4886
1691137200000|2023-08-04 08:20:00|4335.88|4334.38|4332.88|4331.38|4336.88|4335.38|4331.88|4330.38|9562
1691137500000|2023-08-04 08:25:00|4331.88|4330.38|4328.88|4327.38|4334.88|4333.38|4327.88|4326.38|4003
1691137800000|2023-08-04 08:30:00|4327.88|4326.38|4323.88|4322.38|4328.88|4327.38|4323.88|4322.38|3735
1691138100000|2023-08-04 08:35:00|4324.88|4323.38|4321.88|4320.38|4324.88|4323.38|4321.88|4320.38|4170
1691138400000|2023-08-04 08:40:00|4323.88|4322.38|4324.88|4323.38|4324.88|4323.38|4321.88|4320.38|3137
1691138700000|2023-08-04 08:45:00|4323.88|4322.38|4325.88|4324.38|4327.88|4326.38|4323.88|4322.38|6126
1691139000000|2023-08-04 08:50:00|4326.88|4325.38|4325.88|4324.38|4326.88|4325.38|4323.88|4322.38|1960
1691139300000|2023-08-04 08:55:00|4325.38|4323.88|4324.88|4323.38|4326.88|4325.38|4324.88|4323.38|7066
1691139600000|2023-08-04 09:00:00|4325.88|4324.38|4328.88|4327.38|4329.88|4328.38|4325.88|4324.38|10181
1691139900000|2023-08-04 09:05:00|4327.88|4326.38|4327.88|4326.38|4327.88|4326.38|4322.88|4321.38|5323
1691140200000|2023-08-04 09:10:00|4328.88|4327.38|4330.88|4329.38|4331.88|4330.38|4328.88|4327.38|14054
1691140500000|2023-08-04 09:15:00|4331.88|4330.38|4330.88|4329.38|4331.88|4330.38|4329.88|4328.38|2778
1691140800000|2023-08-04 09:20:00|4329.88|4328.38|4331.88|4330.38|4332.88|4331.38|4329.88|4328.38|3152
1691141100000|2023-08-04 09:25:00|4330.88|4329.38|4330.88|4329.38|4332.88|4331.38|4330.88|4329.38|2771
1691141400000|2023-08-04 09:30:00|4329.88|4328.38|4325.88|4324.38|4330.88|4329.38|4324.88|4323.38|3113
1691141700000|2023-08-04 09:35:00|4324.88|4323.38|4325.88|4324.38|4327.88|4326.38|4324.88|4323.38|4456
1691142000000|2023-08-04 09:40:00|4326.88|4325.38|4323.88|4322.38|4326.88|4325.38|4322.88|4321.38|5968
1691142300000|2023-08-04 09:45:00|4322.88|4321.38|4320.88|4319.38|4323.88|4322.38|4320.88|4319.38|4668
1691142600000|2023-08-04 09:50:00|4319.88|4318.38|4327.88|4326.38|4327.88|4326.38|4319.88|4318.38|19481
1691142900000|2023-08-04 09:55:00|4328.88|4327.38|4329.88|4328.38|4331.88|4330.38|4327.88|4326.38|20497
1691143200000|2023-08-04 10:00:00|4328.88|4327.38|4327.88|4326.38|4330.38|4328.88|4325.88|4324.38|6125
1691143500000|2023-08-04 10:05:00|4328.88|4327.38|4325.88|4324.38|4328.88|4327.38|4323.88|4322.38|4676
1691143800000|2023-08-04 10:10:00|4324.88|4323.38|4324.88|4323.38|4325.88|4324.38|4323.88|4322.38|2163
1691144100000|2023-08-04 10:15:00|4325.88|4324.38|4326.88|4325.38|4326.88|4325.38|4324.88|4323.38|1693
1691144400000|2023-08-04 10:20:00|4327.88|4326.38|4322.88|4321.38|4327.88|4326.38|4322.88|4321.38|2162
1691144700000|2023-08-04 10:25:00|4321.88|4320.38|4324.88|4323.38|4324.88|4323.38|4321.88|4320.38|2169
1691145000000|2023-08-04 10:30:00|4324.38|4322.88|4324.88|4323.38|4325.88|4324.38|4323.88|4322.38|2259
1691145300000|2023-08-04 10:35:00|4323.88|4322.38|4320.88|4319.38|4323.88|4322.38|4320.88|4319.38|1931
1691145600000|2023-08-04 10:40:00|4319.88|4318.38|4318.88|4317.38|4320.88|4319.38|4318.38|4316.88|1329
1691145900000|2023-08-04 10:45:00|4319.88|4318.38|4316.88|4315.38|4320.88|4319.38|4316.88|4315.38|1800
1691146200000|2023-08-04 10:50:00|4315.88|4314.38|4314.88|4313.38|4316.88|4315.38|4313.88|4312.38|5035
1691146500000|2023-08-04 10:55:00|4313.88|4312.38|4312.88|4311.38|4313.88|4312.38|4309.88|4308.38|2820
1691146800000|2023-08-04 11:00:00|4311.88|4310.38|4309.88|4308.38|4311.88|4310.38|4307.88|4306.38|3565
1691147100000|2023-08-04 11:05:00|4308.88|4307.38|4307.88|4306.38|4309.88|4308.38|4306.88|4305.38|2983
1691147400000|2023-08-04 11:10:00|4308.88|4307.38|4309.88|4308.38|4310.88|4309.38|4307.88|4306.38|5315
1691147700000|2023-08-04 11:15:00|4310.88|4309.38|4306.88|4305.38|4310.88|4309.38|4305.88|4304.38|6508
1691148000000|2023-08-04 11:20:00|4305.88|4304.38|4306.88|4305.38|4307.88|4306.38|4305.88|4304.38|10711
1691148300000|2023-08-04 11:25:00|4307.88|4306.38|4301.88|4300.38|4307.88|4306.38|4301.88|4300.38|3030
1691148600000|2023-08-04 11:30:00|4300.88|4299.38|4301.88|4300.38|4303.88|4302.38|4300.88|4299.38|3492
1691148900000|2023-08-04 11:35:00|4300.88|4299.38|4299.88|4298.38|4302.88|4301.38|4299.88|4298.38|3978
1691149200000|2023-08-04 11:40:00|4300.06|4298.56|4298.06|4296.56|4301.06|4299.56|4297.06|4295.56|5611
1691149500000|2023-08-04 11:45:00|4297.06|4295.56|4294.06|4292.56|4297.06|4295.56|4293.06|4291.56|4657
1691149800000|2023-08-04 11:50:00|4293.06|4291.56|4295.06|4293.56|4296.06|4294.56|4293.06|4291.56|5987
1691150100000|2023-08-04 11:55:00|4294.06|4292.56|4298.06|4296.56|4300.06|4298.56|4294.06|4292.56|7690
1691150400000|2023-08-04 12:00:00|4299.06|4297.56|4299.06|4297.56|4300.06|4298.56|4297.06|4295.56|5363
1691150700000|2023-08-04 12:05:00|4300.06|4298.56|4298.06|4296.56|4300.06|4298.56|4298.06|4296.56|4451
1691151000000|2023-08-04 12:10:00|4299.06|4297.56|4298.06|4296.56|4299.06|4297.56|4296.06|4294.56|2396
1691151300000|2023-08-04 12:15:00|4297.06|4295.56|4295.06|4293.56|4298.06|4296.56|4294.06|4292.56|5403
1691151600000|2023-08-04 12:20:00|4295.56|4294.06|4303.06|4301.56|4303.06|4301.56|4295.56|4294.06|2975
1691151900000|2023-08-04 12:25:00|4302.06|4300.56|4301.56|4300.06|4305.56|4304.06|4301.06|4299.56|5442
1691152200000|2023-08-04 12:30:00|4301.06|4299.56|4298.06|4296.56|4312.06|4310.56|4296.56|4295.06|15568
1691152500000|2023-08-04 12:35:00|4299.06|4297.56|4292.06|4290.56|4301.06|4299.56|4289.06|4287.56|13240
1691152800000|2023-08-04 12:40:00|4291.06|4289.56|4299.06|4297.56|4301.06|4299.56|4291.06|4289.56|13008
1691153100000|2023-08-04 12:45:00|4300.06|4298.56|4304.06|4302.56|4305.06|4303.56|4300.06|4298.56|8319
1691153400000|2023-08-04 12:50:00|4305.06|4303.56|4307.06|4305.56|4309.06|4307.56|4302.06|4300.56|9771
1691153700000|2023-08-04 12:55:00|4306.06|4304.56|4305.06|4303.56|4306.06|4304.56|4303.06|4301.56|4094
1691154000000|2023-08-04 13:00:00|4304.06|4302.56|4306.06|4304.56|4306.06|4304.56|4302.06|4300.56|6688
1691154300000|2023-08-04 13:05:00|4307.06|4305.56|4308.06|4306.56|4308.06|4306.56|4304.06|4302.56|8627
1691154600000|2023-08-04 13:10:00|4309.06|4307.56|4307.06|4305.56|4309.06|4307.56|4305.06|4303.56|8646
1691154900000|2023-08-04 13:15:00|4308.06|4306.56|4309.06|4307.56|4311.06|4309.56|4307.06|4305.56|3904
1691155200000|2023-08-04 13:20:00|4310.06|4308.56|4309.06|4307.56|4311.06|4309.56|4309.06|4307.56|2921
1691155500000|2023-08-04 13:25:00|4308.06|4306.56|4310.06|4308.56|4311.06|4309.56|4308.06|4306.56|3095
1691155800000|2023-08-04 13:30:00|4309.06|4307.56|4318.06|4316.56|4319.06|4317.56|4309.06|4307.56|8681
1691156100000|2023-08-04 13:35:00|4319.06|4317.56|4320.06|4318.56|4321.06|4319.56|4316.06|4314.56|8455
1691156400000|2023-08-04 13:40:00|4321.06|4319.56|4318.06|4316.56|4322.06|4320.56|4316.06|4314.56|6871
1691156700000|2023-08-04 13:45:00|4319.06|4317.56|4323.06|4321.56|4324.06|4322.56|4318.06|4316.56|6734
1691157000000|2023-08-04 13:50:00|4322.06|4320.56|4319.06|4317.56|4322.06|4320.56|4317.06|4315.56|6552
1691157300000|2023-08-04 13:55:00|4318.06|4316.56|4315.06|4313.56|4318.06|4316.56|4314.06|4312.56|8188
1691157600000|2023-08-04 14:00:00|4316.06|4314.56|4313.06|4311.56|4317.06|4315.56|4311.06|4309.56|6260
1691157900000|2023-08-04 14:05:00|4312.06|4310.56|4308.06|4306.56|4313.06|4311.56|4307.06|4305.56|5194
1691158200000|2023-08-04 14:10:00|4307.56|4306.06|4315.56|4314.06|4316.56|4315.06|4307.56|4306.06|6448
1691158500000|2023-08-04 14:15:00|4316.56|4315.06|4323.56|4322.06|4323.56|4322.06|4314.56|4313.06|6625
1691158800000|2023-08-04 14:20:00|4322.56|4321.06|4327.56|4326.06|4327.56|4326.06|4321.56|4320.06|11118
1691159100000|2023-08-04 14:25:00|4328.06|4326.56|4327.56|4326.06|4328.56|4327.06|4326.56|4325.06|9790
1691159400000|2023-08-04 14:30:00|4328.56|4327.06|4331.56|4330.06|4331.56|4330.06|4328.56|4327.06|8429
1691159700000|2023-08-04 14:35:00|4330.56|4329.06|4332.56|4331.06|4333.56|4332.06|4330.56|4329.06|7172
1691160000000|2023-08-04 14:40:00|4331.56|4330.06|4333.56|4332.06|4333.56|4332.06|4329.56|4328.06|4148
1691160300000|2023-08-04 14:45:00|4334.56|4333.06|4333.56|4332.06|4334.56|4333.06|4331.56|4330.06|6968
1691160600000|2023-08-04 14:50:00|4332.56|4331.06|4335.56|4334.06|4335.56|4334.06|4331.56|4330.06|7891
1691160900000|2023-08-04 14:55:00|4336.56|4335.06|4336.56|4335.06|4337.56|4336.06|4334.56|4333.06|6327
1691161200000|2023-08-04 15:00:00|4337.56|4336.06|4333.56|4332.06|4337.56|4336.06|4333.56|4332.06|6094
1691161500000|2023-08-04 15:05:00|4334.56|4333.06|4334.56|4333.06|4337.56|4336.06|4333.56|4332.06|7874
1691161800000|2023-08-04 15:10:00|4335.56|4334.06|4334.56|4333.06|4335.56|4334.06|4333.56|4332.06|9274
1691162100000|2023-08-04 15:15:00|4333.56|4332.06|4334.56|4333.06|4335.56|4334.06|4333.56|4332.06|8608
1691162400000|2023-08-04 15:20:00|4335.56|4334.06|4334.56|4333.06|4335.56|4334.06|4334.56|4333.06|15979
1691162700000|2023-08-04 15:25:00|4335.56|4334.06|4336.56|4335.06|4336.56|4335.06|4334.56|4333.06|21469
1691163000000|2023-08-04 15:30:00|4334.79|4333.29|4334.79|4333.29|4336.79|4335.29|4333.79|4332.29|54177
1691163300000|2023-08-04 15:35:00|4333.79|4332.29|4334.79|4333.29|4334.79|4333.29|4333.79|4332.29|16567
1691163600000|2023-08-04 15:40:00|4333.79|4332.29|4336.79|4335.29|4337.79|4336.29|4333.79|4332.29|11052
1691163900000|2023-08-04 15:45:00|4337.79|4336.29|4336.79|4335.29|4337.79|4336.29|4335.79|4334.29|4574
1691164200000|2023-08-04 15:50:00|4336.29|4334.79|4336.79|4335.29|4336.79|4335.29|4334.79|4333.29|2134
1691164500000|2023-08-04 15:55:00|4335.79|4334.29|4336.79|4335.29|4336.79|4335.29|4335.79|4334.29|3547
1691164800000|2023-08-04 16:00:00|4335.79|4334.29|4336.79|4335.29|4336.79|4335.29|4335.79|4334.29|1068
1691165100000|2023-08-04 16:05:00|4335.79|4334.29|4334.79|4333.29|4335.79|4334.29|4334.79|4333.29|1265
1691165400000|2023-08-04 16:10:00|4333.79|4332.29|4334.79|4333.29|4335.79|4334.29|4333.79|4332.29|2129
1691165700000|2023-08-04 16:15:00|4335.79|4334.29|4335.79|4334.29|4335.79|4334.29|4334.79|4333.29|502
1691166000000|2023-08-04 16:20:00|4336.79|4335.29|4337.79|4336.29|4337.79|4336.29|4334.79|4333.29|1156
1691166300000|2023-08-04 16:25:00|4338.79|4337.29|4338.79|4337.29|4339.79|4338.29|4337.79|4336.29|2515
1691166600000|2023-08-04 16:30:00|4339.79|4338.29|4339.79|4338.29|4339.79|4338.29|4338.79|4337.29|2246
1691166900000|2023-08-04 16:35:00|4340.79|4339.29|4341.79|4340.29|4341.79|4340.29|4340.79|4339.29|1609
1691167200000|2023-08-04 16:40:00|4340.79|4339.29|4343.79|4342.29|4343.79|4342.29|4340.79|4339.29|3634
1691167500000|2023-08-04 16:45:00|4342.79|4341.29|4342.79|4341.29|4342.79|4341.29|4342.79|4341.29|376
1691167800000|2023-08-04 16:50:00|4341.79|4340.29|4341.79|4340.29|4342.79|4341.29|4340.79|4339.29|2207
1691168100000|2023-08-04 16:55:00|4341.29|4339.79|4340.79|4339.29|4341.79|4340.29|4340.79|4339.29|1214
1691168400000|2023-08-04 17:00:00|4341.79|4340.29|4339.79|4338.29|4341.79|4340.29|4338.79|4337.29|1002
1691168700000|2023-08-04 17:05:00|4338.79|4337.29|4338.79|4337.29|4339.79|4338.29|4337.79|4336.29|1155
1691169000000|2023-08-04 17:10:00|4337.79|4336.29|4339.79|4338.29|4339.79|4338.29|4337.79|4336.29|370
1691169300000|2023-08-04 17:15:00|4338.79|4337.29|4338.79|4337.29|4338.79|4337.29|4338.79|4337.29|352
1691169600000|2023-08-04 17:20:00|4337.79|4336.29|4337.79|4336.29|4338.79|4337.29|4337.79|4336.29|703
1691169900000|2023-08-04 17:25:00|4336.79|4335.29|4335.79|4334.29|4336.79|4335.29|4334.79|4333.29|1832
1691170200000|2023-08-04 17:30:00|4336.79|4335.29|4336.79|4335.29|4336.79|4335.29|4335.79|4334.29|475
1691170500000|2023-08-04 17:35:00|4335.79|4334.29|4335.79|4334.29|4336.29|4334.79|4334.79|4333.29|637
1691170800000|2023-08-04 17:40:00|4334.79|4333.29|4335.79|4334.29|4335.79|4334.29|4334.79|4333.29|1649
1691171100000|2023-08-04 17:45:00|4334.79|4333.29|4335.79|4334.29|4336.79|4335.29|4334.79|4333.29|714
1691171400000|2023-08-04 17:50:00|4334.79|4333.29|4334.79|4333.29|4334.79|4333.29|4333.79|4332.29|830
1691171700000|2023-08-04 17:55:00|4333.79|4332.29|4330.79|4329.29|4334.79|4333.29|4329.79|4328.29|2024
1691172000000|2023-08-04 18:00:00|4329.79|4328.29|4322.79|4321.29|4329.79|4328.29|4322.79|4321.29|3330
1691172300000|2023-08-04 18:05:00|4321.79|4320.29|4323.79|4322.29|4324.79|4323.29|4321.79|4320.29|2329
1691172600000|2023-08-04 18:10:00|4323.29|4321.79|4323.79|4322.29|4324.79|4323.29|4321.79|4320.29|1262
1691172900000|2023-08-04 18:15:00|4322.79|4321.29|4320.79|4319.29|4323.79|4322.29|4318.79|4317.29|2805
1691173200000|2023-08-04 18:20:00|4320.29|4318.79|4314.79|4313.29|4320.29|4318.79|4314.79|4313.29|2753
1691173500000|2023-08-04 18:25:00|4313.79|4312.29|4314.79|4313.29|4317.79|4316.29|4313.79|4312.29|1978
1691173800000|2023-08-04 18:30:00|4315.79|4314.29|4314.79|4313.29|4316.79|4315.29|4312.79|4311.29|1416
1691174100000|2023-08-04 18:35:00|4313.79|4312.29|4310.79|4309.29|4314.79|4313.29|4310.79|4309.29|1758
1691174400000|2023-08-04 18:40:00|4311.79|4310.29|4310.79|4309.29|4312.79|4311.29|4308.79|4307.29|2149
1691174700000|2023-08-04 18:45:00|4310.29|4308.79|4308.79|4307.29|4310.79|4309.29|4308.79|4307.29|995
1691175000000|2023-08-04 18:50:00|4309.79|4308.29|4308.79|4307.29|4313.79|4312.29|4307.79|4306.29|2154
1691175300000|2023-08-04 18:55:00|4308.29|4306.79|4306.79|4305.29|4308.79|4307.29|4305.79|4304.29|1322
1691175600000|2023-08-04 19:00:00|4305.79|4304.29|4306.79|4305.29|4308.79|4307.29|4305.79|4304.29|1390
1691175900000|2023-08-04 19:05:00|4306.29|4304.79|4304.79|4303.29|4306.79|4305.29|4304.79|4303.29|991
1691176200000|2023-08-04 19:10:00|4305.79|4304.29|4308.79|4307.29|4308.79|4307.29|4304.79|4303.29|943
1691176500000|2023-08-04 19:15:00|4309.79|4308.29|4306.79|4305.29|4309.79|4308.29|4306.79|4305.29|1012
1691176800000|2023-08-04 19:20:00|4307.79|4306.29|4304.79|4303.29|4307.79|4306.29|4303.79|4302.29|1203
1691177100000|2023-08-04 19:25:00|4305.29|4303.79|4305.79|4304.29|4305.79|4304.29|4303.79|4302.29|881
1691177400000|2023-08-04 19:30:00|4306.79|4305.29|4304.79|4303.29|4307.79|4306.29|4304.79|4303.29|1233
1691177700000|2023-08-04 19:35:00|4305.79|4304.29|4299.79|4298.29|4305.79|4304.29|4299.79|4298.29|3040
1691178000000|2023-08-04 19:40:00|4298.79|4297.29|4299.29|4297.79|4300.79|4299.29|4297.79|4296.29|1635
1691178300000|2023-08-04 19:45:00|4299.79|4298.29|4298.79|4297.29|4300.79|4299.29|4297.79|4296.29|3186
1691178600000|2023-08-04 19:50:00|4299.29|4297.79|4296.79|4295.29|4300.79|4299.29|4296.79|4295.29|2094
1691178900000|2023-08-04 19:55:00|4297.29|4295.79|4302.79|4301.29|4303.79|4302.29|4296.79|4295.29|4567
1691179200000|2023-08-04 20:00:00|4304.24|4301.24|4303.34|4300.34|4305.44|4302.44|4303.34|4300.34|17
1691179500000|2023-08-04 20:05:00|4303.44|4300.44|4306.64|4303.64|4306.64|4303.64|4303.34|4300.34|0
1691179800000|2023-08-04 20:10:00|4306.44|4303.44|4306.64|4303.64|4306.94|4303.94|4305.24|4302.24|0
1691180100000|2023-08-04 20:15:00|4306.44|4303.44|4307.34|4304.34|4307.64|4304.64|4304.94|4301.94|0
1691180400000|2023-08-04 20:20:00|4307.14|4304.14|4304.94|4301.94|4307.24|4304.24|4304.94|4301.94|0
1691180700000|2023-08-04 20:25:00|4304.74|4301.74|4305.44|4302.44|4305.74|4302.74|4304.24|4301.24|0
1691181000000|2023-08-04 20:30:00|4305.24|4302.24|4304.54|4301.54|4306.14|4303.14|4304.54|4301.54|0
1691181300000|2023-08-04 20:35:00|4304.64|4301.64|4305.24|4302.24|4305.24|4302.24|4304.64|4301.64|0
1691181600000|2023-08-04 20:40:00|4305.44|4302.44|4304.24|4301.24|4305.44|4302.44|4303.74|4300.74|0
1691181900000|2023-08-04 20:45:00|4304.04|4301.04|4304.04|4301.04|4304.24|4301.24|4303.34|4300.34|0
1691182200000|2023-08-04 20:50:00|4304.24|4301.24|4304.54|4301.54|4304.54|4301.54|4304.04|4301.04|0
1691182500000|2023-08-04 20:55:00|4304.24|4301.24|4303.14|4300.14|4304.54|4301.54|4302.94|4299.94|0
1691359200000|2023-08-06 22:00:00|4310.7|4307.7|4309.3|4306.3|4310.9|4307.9|4309|4306|0
1691359500000|2023-08-06 22:05:00|4309|4306|4309.7|4306.7|4310.7|4307.7|4309|4306|0
1691359800000|2023-08-06 22:10:00|4309.9|4306.9|4310.7|4307.7|4310.9|4307.9|4309.7|4306.7|0
1691360100000|2023-08-06 22:15:00|4310.5|4307.5|4311.1|4308.1|4311.1|4308.1|4310.2|4307.2|0
1691360400000|2023-08-06 22:20:00|4311|4308|4310.9|4307.9|4311.9|4308.9|4310.4|4307.4|0
1691360700000|2023-08-06 22:25:00|4311|4308|4310.4|4307.4|4311.3|4308.3|4310.2|4307.2|0
1691361000000|2023-08-06 22:30:00|4310.7|4307.7|4309.7|4306.7|4310.7|4307.7|4309.5|4306.5|0
1691361300000|2023-08-06 22:35:00|4309.5|4306.5|4309.7|4306.7|4309.8|4306.8|4309|4306|0
1691361600000|2023-08-06 22:40:00|4309.6|4306.6|4309.5|4306.5|4309.7|4306.7|4308.7|4305.7|0
1691361900000|2023-08-06 22:45:00|4309.6|4306.6|4309.7|4306.7|4309.9|4306.9|4309.6|4306.6|0
1691362200000|2023-08-06 22:50:00|4309.9|4306.9|4309.9|4306.9|4309.9|4306.9|4309.7|4306.7|0
1691362500000|2023-08-06 22:55:00|4310.1|4307.1|4311.1|4308.1|4311.4|4308.4|4310.1|4307.1|0
1691362800000|2023-08-06 23:00:00|4310.9|4307.9|4310.7|4307.7|4311.1|4308.1|4310.4|4307.4|0
1691363100000|2023-08-06 23:05:00|4310.5|4307.5|4310.4|4307.4|4310.7|4307.7|4310.2|4307.2|0
1691363400000|2023-08-06 23:10:00|4310.5|4307.5|4310.7|4307.7|4310.7|4307.7|4310.4|4307.4|0
1691363700000|2023-08-06 23:15:00|4310.8|4307.8|4311.1|4308.1|4311.4|4308.4|4310.8|4307.8|0
1691364000000|2023-08-06 23:20:00|4311.4|4308.4|4310.2|4307.2|4311.4|4308.4|4309.8|4306.8|0
1691364300000|2023-08-06 23:25:00|4309.9|4306.9|4310.2|4307.2|4310.4|4307.4|4309.9|4306.9|0
1691364600000|2023-08-06 23:30:00|4309.9|4306.9|4308.7|4305.7|4310.8|4307.8|4308.5|4305.5|0
1691364900000|2023-08-06 23:35:00|4308.9|4305.9|4309.5|4306.5|4309.6|4306.6|4308|4305|0
1691365200000|2023-08-06 23:40:00|4309.6|4306.6|4310.2|4307.2|4310.2|4307.2|4309.5|4306.5|0
1691365500000|2023-08-06 23:45:00|4310.1|4307.1|4311.4|4308.4|4311.9|4308.9|4309.7|4306.7|0
1691365800000|2023-08-06 23:50:00|4311.6|4308.6|4310.9|4307.9|4311.6|4308.6|4310.7|4307.7|0
1691366100000|2023-08-06 23:55:00|4310.7|4307.7|4311.6|4308.6|4311.6|4308.6|4310.5|4307.5|0
1691366400000|2023-08-07 00:00:00|4311.9|4308.9|4309.6|4306.6|4311.9|4308.9|4309.1|4306.1|0
1691366700000|2023-08-07 00:05:00|4309.7|4306.7|4310.1|4307.1|4310.5|4307.5|4309.6|4306.6|0
1691367000000|2023-08-07 00:10:00|4309.1|4306.1|4308.3|4305.3|4309.6|4306.6|4307.8|4304.8|0
1691367300000|2023-08-07 00:15:00|4308.4|4305.4|4316|4314|4316|4314|4308.3|4305.3|1241
1691367600000|2023-08-07 00:20:00|4315|4313|4317|4315|4318|4316|4314|4312|2037
1691367900000|2023-08-07 00:25:00|4316|4314|4316|4314|4317|4315|4316|4314|624
1691368200000|2023-08-07 00:30:00|4315|4313|4315|4313|4315|4313|4315|4313|91
1691368500000|2023-08-07 00:35:00|4316|4314|4315|4313|4316|4314|4315|4313|76
1691368800000|2023-08-07 00:40:00|4316|4314|4317|4315|4317|4315|4315|4313|89
1691369100000|2023-08-07 00:45:00|4318|4316|4316|4314|4318|4316|4316|4314|177
1691369400000|2023-08-07 00:50:00|4317|4315|4317|4315|4317|4315|4316|4314|33
1691369700000|2023-08-07 00:55:00|||||||||7
1691370000000|2023-08-07 01:00:00|4316|4314|4316|4314|4316|4314|4315|4313|70
1691370300000|2023-08-07 01:05:00|4317|4315|4316|4314|4317|4315|4316|4314|24
1691370600000|2023-08-07 01:10:00|4317|4315|4317|4315|4317|4315|4316|4314|54
1691370900000|2023-08-07 01:15:00|4316|4314|4318|4316|4318|4316|4316|4314|43
1691371200000|2023-08-07 01:20:00|4317|4315|4318|4316|4318|4316|4317|4315|63
1691371500000|2023-08-07 01:25:00|4319|4317|4317|4315|4319|4317|4317|4315|200
1691371800000|2023-08-07 01:30:00|4316|4314|4315|4313|4317|4315|4315|4313|146
1691372100000|2023-08-07 01:35:00|4314|4312|4317|4315|4318|4316|4314|4312|210
1691372400000|2023-08-07 01:40:00|4316|4314|4316|4314|4317|4315|4316|4314|52
1691372700000|2023-08-07 01:45:00|4317|4315|4319|4317|4319|4317|4317|4315|78
1691373000000|2023-08-07 01:50:00|4320|4318|4321|4319|4321|4319|4320|4318|324
1691373300000|2023-08-07 01:55:00|4320.5|4318.5|4320|4318|4321|4319|4320|4318|57
1691373600000|2023-08-07 02:00:00|4321|4319|4321|4319|4322|4320|4321|4319|88
1691373900000|2023-08-07 02:05:00|4320|4318|4320|4318|4321|4319|4320|4318|75
1691374200000|2023-08-07 02:10:00|4321|4319|4318.5|4316.5|4321|4319|4318.5|4316.5|250
1691374500000|2023-08-07 02:15:00|4319|4317|4320|4318|4320|4318|4319|4317|34
1691374800000|2023-08-07 02:20:00|||||||||12
1691375100000|2023-08-07 02:25:00|4321|4319|4320|4318|4321|4319|4320|4318|71
1691375400000|2023-08-07 02:30:00|4321|4319|4321|4319|4321|4319|4320|4318|44
1691375700000|2023-08-07 02:35:00|4322|4320|4321|4319|4322|4320|4321|4319|39
1691376000000|2023-08-07 02:40:00|4322|4320|4322|4320|4322|4320|4322|4320|58
1691376300000|2023-08-07 02:45:00|||||||||22
1691376600000|2023-08-07 02:50:00|||||||||13
1691376900000|2023-08-07 02:55:00|||||||||20
1691377200000|2023-08-07 03:00:00|4321|4319|4321|4319|4322|4320|4321|4319|46
1691377500000|2023-08-07 03:05:00|4322|4320|4322|4320|4322|4320|4322|4320|7
1691377800000|2023-08-07 03:10:00|4321|4319|4321|4319|4321|4319|4321|4319|59
1691378100000|2023-08-07 03:15:00|4322|4320|4321|4319|4322|4320|4321|4319|64
1691378400000|2023-08-07 03:20:00|4322|4320|4321|4319|4322|4320|4321|4319|24
1691378700000|2023-08-07 03:25:00|4322|4320|4322|4320|4322|4320|4322|4320|25
1691379000000|2023-08-07 03:30:00|||||||||32
1691379300000|2023-08-07 03:35:00|4321|4319|4322|4320|4322|4320|4321|4319|180
1691379600000|2023-08-07 03:40:00|||||||||17
1691379900000|2023-08-07 03:45:00|4323|4321|4323|4321|4323|4321|4322|4320|180
1691380200000|2023-08-07 03:50:00|4322.5|4320.5|4323|4321|4323|4321|4322.5|4320.5|10
1691380500000|2023-08-07 03:55:00|4322|4320|4322|4320|4323|4321|4321|4319|76
1691380800000|2023-08-07 04:00:00|4321|4319|4321|4319|4321|4319|4320|4318|139
1691381100000|2023-08-07 04:05:00|||||||||5
1691381400000|2023-08-07 04:10:00|4320.5|4318.5|4320.5|4318.5|4320.5|4318.5|4320|4318|27
1691381700000|2023-08-07 04:15:00|4321|4319|4320|4318|4321|4319|4320|4318|50
1691382000000|2023-08-07 04:20:00|4321|4319|4320|4318|4321|4319|4320|4318|46
1691382300000|2023-08-07 04:25:00|||||||||1
1691382600000|2023-08-07 04:30:00|4321|4319|4321|4319|4321|4319|4321|4319|323
1691382900000|2023-08-07 04:35:00|4322|4320|4323|4321|4323|4321|4322|4320|410
1691383200000|2023-08-07 04:40:00|4322.5|4320.5|4322|4320|4323|4321|4322|4320|132
1691383500000|2023-08-07 04:45:00|||||||||5
1691383800000|2023-08-07 04:50:00|4321|4319|4322|4320|4322|4320|4321|4319|70
1691384100000|2023-08-07 04:55:00|4321.5|4319.5|4321|4319|4321.5|4319.5|4321|4319|33
1691384400000|2023-08-07 05:00:00|4322|4320|4321|4319|4322|4320|4321|4319|518
1691384700000|2023-08-07 05:05:00|4320|4318|4318|4316|4320|4318|4318|4316|172
1691385000000|2023-08-07 05:10:00|4319|4317|4320|4318|4320|4318|4319|4317|72
1691385300000|2023-08-07 05:15:00|4319.5|4317.5|4321|4319|4321|4319|4319|4317|128
1691385600000|2023-08-07 05:20:00|4321.5|4319.5|4321|4319|4321.5|4319.5|4321|4319|139
1691385900000|2023-08-07 05:25:00|4320|4318|4322|4320|4322|4320|4320|4318|486
1691386200000|2023-08-07 05:30:00|4321.5|4319.5|4321|4319|4322|4320|4321|4319|365
1691386500000|2023-08-07 05:35:00|4320|4318|4317|4315|4320|4318|4317|4315|397
1691386800000|2023-08-07 05:40:00|4317.5|4315.5|4319|4317|4319|4317|4317|4315|139
1691387100000|2023-08-07 05:45:00|4320|4318|4321|4319|4321|4319|4320|4318|143
1691387400000|2023-08-07 05:50:00|4321.5|4319.5|4324|4322|4324|4322|4321.5|4319.5|500
1691387700000|2023-08-07 05:55:00|4323|4321|4322|4320|4323|4321|4322|4320|332
1691388000000|2023-08-07 06:00:00|4321.75|4320.25|4322.75|4321.25|4326.75|4325.25|4319.75|4318.25|3084
1691388300000|2023-08-07 06:05:00|4321.75|4320.25|4321.75|4320.25|4322.75|4321.25|4320.75|4319.25|764
1691388600000|2023-08-07 06:10:00|4322.75|4321.25|4322.75|4321.25|4325.75|4324.25|4322.75|4321.25|952
1691388900000|2023-08-07 06:15:00|4321.75|4320.25|4323.75|4322.25|4323.75|4322.25|4321.75|4320.25|797
1691389200000|2023-08-07 06:20:00|4322.75|4321.25|4319.75|4318.25|4323.75|4322.25|4319.75|4318.25|513
1691389500000|2023-08-07 06:25:00|4318.75|4317.25|4316.75|4315.25|4318.75|4317.25|4315.75|4314.25|2004
1691389800000|2023-08-07 06:30:00|4315.75|4314.25|4316.75|4315.25|4317.75|4316.25|4315.75|4314.25|1185
1691390100000|2023-08-07 06:35:00|4316.25|4314.75|4316.75|4315.25|4317.75|4316.25|4315.75|4314.25|324
1691390400000|2023-08-07 06:40:00|4317.75|4316.25|4319.75|4318.25|4319.75|4318.25|4316.75|4315.25|653
1691390700000|2023-08-07 06:45:00|4320.75|4319.25|4321.75|4320.25|4322.75|4321.25|4319.75|4318.25|1506
1691391000000|2023-08-07 06:50:00|4320.75|4319.25|4319.75|4318.25|4320.75|4319.25|4319.75|4318.25|643
1691391300000|2023-08-07 06:55:00|4320.75|4319.25|4320.75|4319.25|4320.75|4319.25|4318.75|4317.25|1125
1691391600000|2023-08-07 07:00:00|4319.75|4318.25|4315.75|4314.25|4321.75|4320.25|4313.75|4312.25|11483
1691391900000|2023-08-07 07:05:00|4314.75|4313.25|4326.75|4325.25|4327.25|4325.75|4314.75|4313.25|7601
1691392200000|2023-08-07 07:10:00|4327.75|4326.25|4325.75|4324.25|4328.75|4327.25|4324.75|4323.25|5726
1691392500000|2023-08-07 07:15:00|4326.75|4325.25|4328.75|4327.25|4328.75|4327.25|4325.75|4324.25|4181
1691392800000|2023-08-07 07:20:00|4329.75|4328.25|4326.75|4325.25|4332.75|4331.25|4325.75|4324.25|4425
1691393100000|2023-08-07 07:25:00|4327.75|4326.25|4326.75|4325.25|4328.75|4327.25|4324.75|4323.25|3270
1691393400000|2023-08-07 07:30:00|4327.75|4326.25|4331.75|4330.25|4332.75|4331.25|4326.75|4325.25|2938
1691393700000|2023-08-07 07:35:00|4330.75|4329.25|4334.75|4333.25|4334.75|4333.25|4329.75|4328.25|3628
1691394000000|2023-08-07 07:40:00|4334.65|4333.15|4335.65|4334.15|4336.65|4335.15|4334.65|4333.15|2872
1691394300000|2023-08-07 07:45:00|4335.15|4333.65|4331.65|4330.15|4337.65|4336.15|4331.65|4330.15|4301
1691394600000|2023-08-07 07:50:00|4330.65|4329.15|4332.65|4331.15|4333.65|4332.15|4330.65|4329.15|4643
1691394900000|2023-08-07 07:55:00|4331.65|4330.15|4336.65|4335.15|4336.65|4335.15|4331.65|4330.15|2874
1691395200000|2023-08-07 08:00:00|4337.65|4336.15|4333.65|4332.15|4338.65|4337.15|4332.65|4331.15|4083
1691395500000|2023-08-07 08:05:00|4332.65|4331.15|4334.65|4333.15|4337.65|4336.15|4331.65|4330.15|6420
1691395800000|2023-08-07 08:10:00|4335.65|4334.15|4331.65|4330.15|4336.65|4335.15|4330.65|4329.15|4190
1691396100000|2023-08-07 08:15:00|4330.65|4329.15|4330.65|4329.15|4332.65|4331.15|4330.65|4329.15|3459
1691396400000|2023-08-07 08:20:00|4331.15|4329.65|4328.65|4327.15|4332.65|4331.15|4328.65|4327.15|2889
1691396700000|2023-08-07 08:25:00|4327.65|4326.15|4326.65|4325.15|4328.65|4327.15|4325.65|4324.15|5290
1691397000000|2023-08-07 08:30:00|4325.65|4324.15|4322.65|4321.15|4327.65|4326.15|4321.65|4320.15|4216
1691397300000|2023-08-07 08:35:00|4321.65|4320.15|4322.65|4321.15|4323.65|4322.15|4320.65|4319.15|2859
1691397600000|2023-08-07 08:40:00|4321.65|4320.15|4313.65|4312.15|4321.65|4320.15|4311.65|4310.15|4758
1691397900000|2023-08-07 08:45:00|4314.65|4313.15|4308.65|4307.15|4314.65|4313.15|4308.65|4307.15|7297
1691398200000|2023-08-07 08:50:00|4309.65|4308.15|4313.65|4312.15|4314.65|4313.15|4308.65|4307.15|5800
1691398500000|2023-08-07 08:55:00|4312.65|4311.15|4309.65|4308.15|4312.65|4311.15|4308.65|4307.15|4777
1691398800000|2023-08-07 09:00:00|4308.65|4307.15|4307.65|4306.15|4311.65|4310.15|4307.65|4306.15|4613
1691399100000|2023-08-07 09:05:00|4308.65|4307.15|4307.65|4306.15|4312.65|4311.15|4306.65|4305.15|5839
1691399400000|2023-08-07 09:10:00|4308.65|4307.15|4304.65|4303.15|4308.65|4307.15|4304.65|4303.15|4879
1691399700000|2023-08-07 09:15:00|4305.65|4304.15|4308.65|4307.15|4309.65|4308.15|4304.65|4303.15|3537
1691400000000|2023-08-07 09:20:00|4307.65|4306.15|4312.65|4311.15|4312.65|4311.15|4307.65|4306.15|3147
1691400300000|2023-08-07 09:25:00|4313.65|4312.15|4310.65|4309.15|4313.65|4312.15|4310.65|4309.15|2955
1691400600000|2023-08-07 09:30:00|4311.65|4310.15|4312.65|4311.15|4314.65|4313.15|4311.65|4310.15|2704
1691400900000|2023-08-07 09:35:00|4313.65|4312.15|4318.65|4317.15|4318.65|4317.15|4312.65|4311.15|2100
1691401200000|2023-08-07 09:40:00|4317.65|4316.15|4319.65|4318.15|4319.65|4318.15|4316.65|4315.15|1831
1691401500000|2023-08-07 09:45:00|4320.65|4319.15|4322.65|4321.15|4322.65|4321.15|4320.65|4319.15|1444
1691401800000|2023-08-07 09:50:00|4321.65|4320.15|4321.65|4320.15|4322.65|4321.15|4320.65|4319.15|3893
1691402100000|2023-08-07 09:55:00|4322.65|4321.15|4322.65|4321.15|4324.65|4323.15|4322.65|4321.15|2266
1691402400000|2023-08-07 10:00:00|4321.65|4320.15|4322.65|4321.15|4324.65|4323.15|4321.65|4320.15|4120
1691402700000|2023-08-07 10:05:00|4323.65|4322.15|4320.65|4319.15|4323.65|4322.15|4319.65|4318.15|1808
1691403000000|2023-08-07 10:10:00|4321.65|4320.15|4317.65|4316.15|4321.65|4320.15|4317.65|4316.15|2509
1691403300000|2023-08-07 10:15:00|4316.65|4315.15|4317.65|4316.15|4319.65|4318.15|4316.65|4315.15|2106
1691403600000|2023-08-07 10:20:00|4318.65|4317.15|4312.65|4311.15|4318.65|4317.15|4312.65|4311.15|3324
1691403900000|2023-08-07 10:25:00|4313.65|4312.15|4305.65|4304.15|4313.65|4312.15|4305.65|4304.15|3932
1691404200000|2023-08-07 10:30:00|4304.65|4303.15|4309.65|4308.15|4309.65|4308.15|4304.65|4303.15|4158
1691404500000|2023-08-07 10:35:00|4308.65|4307.15|4309.65|4308.15|4310.65|4309.15|4308.65|4307.15|1862
1691404800000|2023-08-07 10:40:00|4308.65|4307.15|4307.65|4306.15|4308.65|4307.15|4306.65|4305.15|1635
1691405100000|2023-08-07 10:45:00|4308.65|4307.15|4308.65|4307.15|4309.65|4308.15|4307.65|4306.15|1292
1691405400000|2023-08-07 10:50:00|4309.65|4308.15|4310.65|4309.15|4311.65|4310.15|4308.65|4307.15|1181
1691405700000|2023-08-07 10:55:00|4311.65|4310.15|4311.65|4310.15|4312.65|4311.15|4310.65|4309.15|2858
1691406000000|2023-08-07 11:00:00|4312.65|4311.15|4315.65|4314.15|4317.65|4316.15|4312.65|4311.15|5325
1691406300000|2023-08-07 11:05:00|4315.15|4313.65|4315.65|4314.15|4316.15|4314.65|4313.65|4312.15|4007
1691406600000|2023-08-07 11:10:00|4316.65|4315.15|4321.65|4320.15|4321.65|4320.15|4315.65|4314.15|7157
1691406900000|2023-08-07 11:15:00|4322.65|4321.15|4324.65|4323.15|4324.65|4323.15|4322.65|4321.15|8206
1691407200000|2023-08-07 11:20:00|4325.65|4324.15|4323.65|4322.15|4327.65|4326.15|4323.65|4322.15|4745
1691407500000|2023-08-07 11:25:00|4324.65|4323.15|4325.65|4324.15|4326.65|4325.15|4323.65|4322.15|5364
1691407800000|2023-08-07 11:30:00|4326.15|4324.65|4325.65|4324.15|4326.15|4324.65|4324.65|4323.15|2550
1691408100000|2023-08-07 11:35:00|4326.65|4325.15|4323.65|4322.15|4326.65|4325.15|4323.65|4322.15|4342
1691408400000|2023-08-07 11:40:00|4323.43|4321.93|4320.93|4319.43|4323.43|4321.93|4319.43|4317.93|3915
1691408700000|2023-08-07 11:45:00|4320.43|4318.93|4325.43|4323.93|4325.43|4323.93|4320.43|4318.93|1238
1691409000000|2023-08-07 11:50:00|4326.43|4324.93|4328.43|4326.93|4329.43|4327.93|4326.43|4324.93|1953
1691409300000|2023-08-07 11:55:00|4327.43|4325.93|4327.43|4325.93|4328.43|4326.93|4327.43|4325.93|2496
1691409600000|2023-08-07 12:00:00|4328.43|4326.93|4328.43|4326.93|4328.43|4326.93|4327.43|4325.93|2149
1691409900000|2023-08-07 12:05:00|4329.43|4327.93|4326.43|4324.93|4329.43|4327.93|4326.43|4324.93|1826
1691410200000|2023-08-07 12:10:00|4326.93|4325.43|4328.43|4326.93|4329.43|4327.93|4326.93|4325.43|2146
1691410500000|2023-08-07 12:15:00|4329.43|4327.93|4324.43|4322.93|4330.43|4328.93|4324.43|4322.93|4050
1691410800000|2023-08-07 12:20:00|4323.43|4321.93|4323.43|4321.93|4325.43|4323.93|4322.43|4320.93|1764
1691411100000|2023-08-07 12:25:00|4324.43|4322.93|4326.43|4324.93|4327.43|4325.93|4324.43|4322.93|2579
1691411400000|2023-08-07 12:30:00|4327.43|4325.93|4331.43|4329.93|4331.43|4329.93|4326.43|4324.93|2302
1691411700000|2023-08-07 12:35:00|4332.43|4330.93|4332.43|4330.93|4333.43|4331.93|4332.43|4330.93|1548
1691412000000|2023-08-07 12:40:00|4333.43|4331.93|4333.43|4331.93|4336.43|4334.93|4333.43|4331.93|4400
1691412300000|2023-08-07 12:45:00|4334.43|4332.93|4337.43|4335.93|4337.43|4335.93|4334.43|4332.93|2349
1691412600000|2023-08-07 12:50:00|4338.43|4336.93|4341.43|4339.93|4341.43|4339.93|4338.43|4336.93|6501
1691412900000|2023-08-07 12:55:00|4342.43|4340.93|4341.43|4339.93|4342.43|4340.93|4341.43|4339.93|4262
1691413200000|2023-08-07 13:00:00|4340.43|4338.93|4339.43|4337.93|4340.43|4338.93|4338.43|4336.93|2677
1691413500000|2023-08-07 13:05:00|4338.43|4336.93|4339.43|4337.93|4341.43|4339.93|4338.43|4336.93|3583
1691413800000|2023-08-07 13:10:00|4340.43|4338.93|4342.43|4340.93|4342.43|4340.93|4340.43|4338.93|2128
1691414100000|2023-08-07 13:15:00|4341.43|4339.93|4337.43|4335.93|4341.43|4339.93|4337.43|4335.93|2267
1691414400000|2023-08-07 13:20:00|4338.43|4336.93|4338.43|4336.93|4338.43|4336.93|4337.43|4335.93|3326
1691414700000|2023-08-07 13:25:00|4337.43|4335.93|4337.43|4335.93|4338.43|4336.93|4336.43|4334.93|2566
1691415000000|2023-08-07 13:30:00|4338.43|4336.93|4339.43|4337.93|4340.43|4338.93|4337.43|4335.93|5582
1691415300000|2023-08-07 13:35:00|4340.43|4338.93|4337.43|4335.93|4341.43|4339.93|4337.43|4335.93|5963
1691415600000|2023-08-07 13:40:00|4338.43|4336.93|4332.43|4330.93|4340.43|4338.93|4331.43|4329.93|4369
1691415900000|2023-08-07 13:45:00|4331.43|4329.93|4330.43|4328.93|4334.43|4332.93|4330.43|4328.93|5757
1691416200000|2023-08-07 13:50:00|4329.43|4327.93|4331.43|4329.93|4333.43|4331.93|4329.43|4327.93|4801
1691416500000|2023-08-07 13:55:00|4332.43|4330.93|4326.43|4324.93|4332.43|4330.93|4326.43|4324.93|5112
1691416800000|2023-08-07 14:00:00|4325.43|4323.93|4322.43|4320.93|4325.43|4323.93|4321.43|4319.93|5941
1691417100000|2023-08-07 14:05:00|4321.43|4319.93|4327.43|4325.93|4327.43|4325.93|4321.43|4319.93|4204
1691417400000|2023-08-07 14:10:00|4328.43|4326.93|4327.43|4325.93|4329.43|4327.93|4325.43|4323.93|4214
1691417700000|2023-08-07 14:15:00|4328.43|4326.93|4330.43|4328.93|4330.43|4328.93|4326.43|4324.93|3272
1691418000000|2023-08-07 14:20:00|4329.43|4327.93|4334.43|4332.93|4334.43|4332.93|4329.43|4327.93|3228
1691418300000|2023-08-07 14:25:00|4335.43|4333.93|4337.43|4335.93|4337.43|4335.93|4334.43|4332.93|9654
1691418600000|2023-08-07 14:30:00|4336.43|4334.93|4336.43|4334.93|4337.43|4335.93|4334.43|4332.93|6372
1691418900000|2023-08-07 14:35:00|4337.43|4335.93|4339.43|4337.93|4339.43|4337.93|4337.43|4335.93|4165
1691419200000|2023-08-07 14:40:00|4340.43|4338.93|4336.43|4334.93|4340.43|4338.93|4336.43|4334.93|3246
1691419500000|2023-08-07 14:45:00|4337.43|4335.93|4340.43|4338.93|4340.43|4338.93|4336.43|4334.93|3166
1691419800000|2023-08-07 14:50:00|4339.93|4338.43|4340.43|4338.93|4341.43|4339.93|4339.43|4337.93|10276
1691420100000|2023-08-07 14:55:00|4339.43|4337.93|4339.43|4337.93|4340.43|4338.93|4338.43|4336.93|3810
1691420400000|2023-08-07 15:00:00|4338.43|4336.93|4340.43|4338.93|4341.43|4339.93|4337.43|4335.93|4346
1691420700000|2023-08-07 15:05:00|4339.43|4337.93|4338.43|4336.93|4341.43|4339.93|4336.43|4334.93|11799
1691421000000|2023-08-07 15:10:00|4339.43|4337.93|4341.43|4339.93|4341.43|4339.93|4339.43|4337.93|7040
1691421300000|2023-08-07 15:15:00|4342.43|4340.93|4337.43|4335.93|4342.43|4340.93|4337.43|4335.93|10327
1691421600000|2023-08-07 15:20:00|4338.43|4336.93|4339.43|4337.93|4340.43|4338.93|4338.43|4336.93|11502
1691421900000|2023-08-07 15:25:00|4338.43|4336.93|4339.43|4337.93|4340.43|4338.93|4338.43|4336.93|14100
1691422200000|2023-08-07 15:30:00|4338.43|4336.93|4338.43|4336.93|4340.43|4338.93|4336.43|4334.93|25132
1691422500000|2023-08-07 15:35:00|4339.43|4337.93|4341.43|4339.93|4342.43|4340.93|4339.43|4337.93|12925
1691422800000|2023-08-07 15:40:00|4341.93|4340.43|4341.43|4339.93|4342.43|4340.93|4340.43|4338.93|3555
1691423100000|2023-08-07 15:45:00|4342.43|4340.93|4342.43|4340.93|4343.43|4341.93|4341.43|4339.93|7512
1691423400000|2023-08-07 15:50:00|4343.43|4341.93|4342.43|4340.93|4343.43|4341.93|4342.43|4340.93|2322
1691423700000|2023-08-07 15:55:00|4343.43|4341.93|4344.43|4342.93|4345.43|4343.93|4343.43|4341.93|1958
1691424000000|2023-08-07 16:00:00|4345.43|4343.93|4344.43|4342.93|4345.43|4343.93|4344.43|4342.93|1977
1691424300000|2023-08-07 16:05:00|4343.43|4341.93|4343.43|4341.93|4343.43|4341.93|4343.43|4341.93|879
1691424600000|2023-08-07 16:10:00|4344.43|4342.93|4343.43|4341.93|4344.43|4342.93|4343.43|4341.93|972
1691424900000|2023-08-07 16:15:00|4342.43|4340.93|4343.43|4341.93|4344.43|4342.93|4342.43|4340.93|747
1691425200000|2023-08-07 16:20:00|4344.43|4342.93|4343.43|4341.93|4344.43|4342.93|4342.43|4340.93|748
1691425500000|2023-08-07 16:25:00|4344.43|4342.93|4344.43|4342.93|4345.43|4343.93|4343.43|4341.93|543
1691425800000|2023-08-07 16:30:00|4343.43|4341.93|4343.43|4341.93|4343.43|4341.93|4343.43|4341.93|379
1691426100000|2023-08-07 16:35:00|4342.93|4341.43|4342.43|4340.93|4343.43|4341.93|4342.43|4340.93|361
1691426400000|2023-08-07 16:40:00|4341.43|4339.93|4343.43|4341.93|4343.43|4341.93|4341.43|4339.93|5899
1691426700000|2023-08-07 16:45:00|4342.93|4341.43|4344.43|4342.93|4344.43|4342.93|4342.43|4340.93|1058
1691427000000|2023-08-07 16:50:00|4345.43|4343.93|4347.43|4345.93|4347.43|4345.93|4344.43|4342.93|2198
1691427300000|2023-08-07 16:55:00|4346.43|4344.93|4347.43|4345.93|4347.43|4345.93|4345.43|4343.93|1652
1691427600000|2023-08-07 17:00:00|4348.43|4346.93|4346.43|4344.93|4348.43|4346.93|4346.43|4344.93|1838
1691427900000|2023-08-07 17:05:00|4347.43|4345.93|4347.43|4345.93|4347.43|4345.93|4346.43|4344.93|308
1691428200000|2023-08-07 17:10:00|4346.43|4344.93|4346.43|4344.93|4347.43|4345.93|4346.43|4344.93|1333
1691428500000|2023-08-07 17:15:00|4345.93|4344.43|4347.43|4345.93|4347.43|4345.93|4345.43|4343.93|436
1691428800000|2023-08-07 17:20:00|4346.43|4344.93|4346.43|4344.93|4347.43|4345.93|4346.43|4344.93|277
1691429100000|2023-08-07 17:25:00|4346.93|4345.43|4345.43|4343.93|4347.43|4345.93|4345.43|4343.93|285
1691429400000|2023-08-07 17:30:00|4344.43|4342.93|4345.43|4343.93|4345.43|4343.93|4344.43|4342.93|556
1691429700000|2023-08-07 17:35:00|4346.43|4344.93|4345.43|4343.93|4346.43|4344.93|4344.43|4342.93|460
1691430000000|2023-08-07 17:40:00|4345.93|4344.43|4345.43|4343.93|4346.43|4344.93|4344.43|4342.93|605
1691430300000|2023-08-07 17:45:00|4344.43|4342.93|4346.43|4344.93|4347.43|4345.93|4343.43|4341.93|159
1691430600000|2023-08-07 17:50:00|4347.43|4345.93|4346.43|4344.93|4347.43|4345.93|4346.43|4344.93|178
1691430900000|2023-08-07 17:55:00|4347.43|4345.93|4348.43|4346.93|4348.43|4346.93|4347.43|4345.93|682
1691431200000|2023-08-07 18:00:00|4349.43|4347.93|4348.43|4346.93|4349.43|4347.93|4348.43|4346.93|540
1691431500000|2023-08-07 18:05:00|4347.43|4345.93|4348.43|4346.93|4348.43|4346.93|4347.43|4345.93|166
1691431800000|2023-08-07 18:10:00|4347.43|4345.93|4347.43|4345.93|4349.43|4347.93|4347.43|4345.93|367
1691432100000|2023-08-07 18:15:00|4348.43|4346.93|4348.43|4346.93|4348.43|4346.93|4347.43|4345.93|158
1691432400000|2023-08-07 18:20:00|4347.43|4345.93|4348.43|4346.93|4348.43|4346.93|4347.43|4345.93|61
1691432700000|2023-08-07 18:25:00|4347.43|4345.93|4345.43|4343.93|4347.43|4345.93|4344.43|4342.93|321
1691433000000|2023-08-07 18:30:00|4345.93|4344.43|4348.93|4347.43|4349.43|4347.93|4345.43|4343.93|622
1691433300000|2023-08-07 18:35:00|4349.43|4347.93|4348.43|4346.93|4350.43|4348.93|4348.43|4346.93|330
1691433600000|2023-08-07 18:40:00|4347.43|4345.93|4348.43|4346.93|4348.43|4346.93|4347.43|4345.93|289
1691433900000|2023-08-07 18:45:00|4347.43|4345.93|4348.43|4346.93|4348.43|4346.93|4347.43|4345.93|299
1691434200000|2023-08-07 18:50:00|4347.93|4346.43|4347.43|4345.93|4348.43|4346.93|4347.43|4345.93|229
1691434500000|2023-08-07 18:55:00|4348.43|4346.93|4347.43|4345.93|4348.43|4346.93|4347.43|4345.93|324
1691434800000|2023-08-07 19:00:00|4347.93|4346.43|4348.43|4346.93|4349.43|4347.93|4347.43|4345.93|329
1691435100000|2023-08-07 19:05:00|4347.43|4345.93|4347.43|4345.93|4348.43|4346.93|4347.43|4345.93|173
1691435400000|2023-08-07 19:10:00|4348.43|4346.93|4347.43|4345.93|4348.43|4346.93|4346.43|4344.93|450
1691435700000|2023-08-07 19:15:00|4346.43|4344.93|4346.43|4344.93|4347.43|4345.93|4346.43|4344.93|451
1691436000000|2023-08-07 19:20:00|4346.93|4345.43|4346.43|4344.93|4347.43|4345.93|4346.43|4344.93|65
1691436300000|2023-08-07 19:25:00|4345.43|4343.93|4345.43|4343.93|4346.43|4344.93|4345.43|4343.93|398
1691436600000|2023-08-07 19:30:00|4344.43|4342.93|4345.43|4343.93|4346.43|4344.93|4344.43|4342.93|562
1691436900000|2023-08-07 19:35:00|4346.43|4344.93|4346.43|4344.93|4347.43|4345.93|4346.43|4344.93|390
1691437200000|2023-08-07 19:40:00|4347.43|4345.93|4347.43|4345.93|4347.43|4345.93|4347.43|4345.93|220
1691437500000|2023-08-07 19:45:00|4346.43|4344.93|4348.43|4346.93|4349.43|4347.93|4346.43|4344.93|1675
1691437800000|2023-08-07 19:50:00|4349.43|4347.93|4350.43|4348.93|4350.43|4348.93|4348.43|4346.93|1197
1691438100000|2023-08-07 19:55:00|4350.93|4349.43|4351.43|4349.93|4352.43|4350.93|4348.43|4346.93|4765
1691438400000|2023-08-07 20:00:00|4352.18|4349.18|4352.88|4349.88|4353.08|4350.08|4350.68|4347.68|35
1691438700000|2023-08-07 20:05:00|4352.78|4349.78|4353.38|4350.38|4353.88|4350.88|4352.38|4349.38|0
1691439000000|2023-08-07 20:10:00|4353.58|4350.58|4353.58|4350.58|4353.58|4350.58|4353.08|4350.08|0
1691439300000|2023-08-07 20:15:00|4353.88|4350.88|4354.28|4351.28|4354.78|4351.78|4353.88|4350.88|0
1691439600000|2023-08-07 20:20:00|4354.58|4351.58|4353.88|4350.88|4354.58|4351.58|4353.88|4350.88|0
1691439900000|2023-08-07 20:25:00|4353.98|4350.98|4354.28|4351.28|4354.58|4351.58|4353.88|4350.88|0
1691440200000|2023-08-07 20:30:00|4354.48|4351.48|4354.28|4351.28|4354.78|4351.78|4354.08|4351.08|0
1691440500000|2023-08-07 20:35:00|4354.48|4351.48|4355.08|4352.08|4355.18|4352.18|4354.28|4351.28|0
1691440800000|2023-08-07 20:40:00|4355.18|4352.18|4354.78|4351.78|4355.28|4352.28|4354.78|4351.78|0
1691441100000|2023-08-07 20:45:00|4354.88|4351.88|4355.08|4352.08|4355.08|4352.08|4354.78|4351.78|0
1691441400000|2023-08-07 20:50:00|4354.78|4351.78|4354.58|4351.58|4355.28|4352.28|4354.58|4351.58|0
1691441700000|2023-08-07 20:55:00|4354.28|4351.28|4353.88|4350.88|4354.78|4351.78|4353.48|4350.48|0
1691442000000|2023-08-07 21:00:00|4353.78|4350.78|4353.78|4350.78|4354.08|4351.08|4353.38|4350.38|0
1691442300000|2023-08-07 21:05:00|4353.88|4350.88|4353.88|4350.88|4354.18|4351.18|4353.78|4350.78|0
1691442600000|2023-08-07 21:10:00|4353.98|4350.98|4354.28|4351.28|4354.38|4351.38|4353.98|4350.98|0
1691442900000|2023-08-07 21:15:00|4354.48|4351.48|4354.08|4351.08|4354.58|4351.58|4353.98|4350.98|0
1691443200000|2023-08-07 21:20:00|4354.18|4351.18|4354.38|4351.38|4354.38|4351.38|4354.18|4351.18|0
1691443500000|2023-08-07 21:25:00|4354.28|4351.28|4354.28|4351.28|4354.58|4351.58|4354.08|4351.08|0
1691444100000|2023-08-07 21:35:00|4354.48|4351.48|4354.28|4351.28|4354.48|4351.48|4354.28|4351.28|0
1691444400000|2023-08-07 21:40:00|4353.98|4350.98|4353.98|4350.98|4353.98|4350.98|4353.98|4350.98|0
1691444700000|2023-08-07 21:45:00|4353.88|4350.88|4354.08|4351.08|4354.18|4351.18|4353.78|4350.78|0
1691445000000|2023-08-07 21:50:00|4354.18|4351.18|4354.38|4351.38|4354.48|4351.48|4354.18|4351.18|0
1691445300000|2023-08-07 21:55:00|4354.28|4351.28|4354.48|4351.48|4354.78|4351.78|4354.18|4351.18|0
1691445600000|2023-08-07 22:00:00|4353.28|4350.28|4353.98|4350.98|4354.68|4351.68|4353.28|4350.28|0
1691445900000|2023-08-07 22:05:00|4353.88|4350.88|4353.08|4350.08|4354.08|4351.08|4352.88|4349.88|0
1691446200000|2023-08-07 22:10:00|4352.98|4349.98|4352.88|4349.88|4353.38|4350.38|4352.68|4349.68|0
1691446500000|2023-08-07 22:15:00|4352.68|4349.68|4351.88|4348.88|4352.88|4349.88|4351.88|4348.88|0
1691446800000|2023-08-07 22:20:00|4352.08|4349.08|4351.68|4348.68|4352.38|4349.38|4351.68|4348.68|0
1691447100000|2023-08-07 22:25:00|4351.78|4348.78|4351.48|4348.48|4351.88|4348.88|4351.48|4348.48|0
1691447400000|2023-08-07 22:30:00|4351.58|4348.58|4351.88|4348.88|4352.08|4349.08|4351.48|4348.48|0
1691447700000|2023-08-07 22:35:00|4352.08|4349.08|4352.68|4349.68|4352.68|4349.68|4351.88|4348.88|0
1691448000000|2023-08-07 22:40:00|4352.88|4349.88|4352.18|4349.18|4353.08|4350.08|4352.18|4349.18|0
1691448600000|2023-08-07 22:50:00|4352.08|4349.08|4352.18|4349.18|4352.38|4349.38|4351.88|4348.88|0
1691448900000|2023-08-07 22:55:00|4351.88|4348.88|4351.88|4348.88|4351.88|4348.88|4351.68|4348.68|0
1691449200000|2023-08-07 23:00:00|4352.18|4349.18|4352.38|4349.38|4352.38|4349.38|4351.88|4348.88|0
1691449500000|2023-08-07 23:05:00|4352.18|4349.18|4351.68|4348.68|4352.18|4349.18|4351.18|4348.18|0
1691449800000|2023-08-07 23:10:00|4351.58|4348.58|4351.18|4348.18|4351.68|4348.68|4351.18|4348.18|0
1691450100000|2023-08-07 23:15:00|4351.28|4348.28|4351.88|4348.88|4351.88|4348.88|4351.28|4348.28|0
1691450400000|2023-08-07 23:20:00|4351.78|4348.78|4351.88|4348.88|4352.18|4349.18|4351.68|4348.68|0
1691450700000|2023-08-07 23:25:00|4352.08|4349.08|4351.88|4348.88|4352.18|4349.18|4351.88|4348.88|0
1691451000000|2023-08-07 23:30:00|4352.18|4349.18|4351.88|4348.88|4352.28|4349.28|4351.88|4348.88|0
1691451600000|2023-08-07 23:40:00|4351.68|4348.68|4352.6|4349.6|4352.8|4349.8|4351.18|4348.18|0
1691451900000|2023-08-07 23:45:00|4352.7|4349.7|4353.2|4350.2|4353.3|4350.3|4352.3|4349.3|0
1691452200000|2023-08-07 23:50:00|4353.1|4350.1|4352.3|4349.3|4353.3|4350.3|4352.1|4349.1|0
1691452500000|2023-08-07 23:55:00|4352.5|4349.5|4352.8|4349.8|4352.8|4349.8|4352.3|4349.3|0
1691452800000|2023-08-08 00:00:00|4353.1|4350.1|4351.4|4348.4|4353.8|4350.8|4351.4|4348.4|0
1691453100000|2023-08-08 00:05:00|4351.3|4348.3|4351.9|4348.9|4352.8|4349.8|4350.4|4347.4|0
1691453400000|2023-08-08 00:10:00|4351.6|4348.6|4351.4|4348.4|4352.1|4349.1|4350.9|4347.9|0
1691453700000|2023-08-08 00:15:00|4351.5|4348.5|4351.1|4349.1|4352.1|4350.1|4349.1|4347.1|1197
1691454000000|2023-08-08 00:20:00|4352.1|4350.1|4351.1|4349.1|4352.1|4350.1|4351.1|4349.1|76
1691454300000|2023-08-08 00:25:00|4352.1|4350.1|4351.1|4349.1|4352.1|4350.1|4351.1|4349.1|72
1691454600000|2023-08-08 00:30:00|4350.6|4348.6|4350.1|4348.1|4351.1|4349.1|4350.1|4348.1|192
1691454900000|2023-08-08 00:35:00|4351.1|4349.1|4352.1|4350.1|4353.1|4351.1|4351.1|4349.1|89
1691455200000|2023-08-08 00:40:00|4353.1|4351.1|4352.1|4350.1|4353.1|4351.1|4352.1|4350.1|21
1691455500000|2023-08-08 00:45:00|||||||||49
1691455800000|2023-08-08 00:50:00|4352.6|4350.6|4352.1|4350.1|4353.1|4351.1|4352.1|4350.1|107
1691456100000|2023-08-08 00:55:00|||||||||24
1691456400000|2023-08-08 01:00:00|4351.1|4349.1|4351.1|4349.1|4352.1|4350.1|4349.1|4347.1|379
1691456700000|2023-08-08 01:05:00|4352.1|4350.1|4350.1|4348.1|4352.1|4350.1|4350.1|4348.1|145
1691457000000|2023-08-08 01:10:00|4351.1|4349.1|4347.1|4345.1|4351.1|4349.1|4347.1|4345.1|277
1691457300000|2023-08-08 01:15:00|4348.1|4346.1|4346.1|4344.1|4348.1|4346.1|4346.1|4344.1|91
1691457600000|2023-08-08 01:20:00|4347.1|4345.1|4346.1|4344.1|4347.1|4345.1|4346.1|4344.1|229
1691457900000|2023-08-08 01:25:00|4345.1|4343.1|4341.1|4339.1|4345.1|4343.1|4341.1|4339.1|700
1691458200000|2023-08-08 01:30:00|4342.1|4340.1|4343.1|4341.1|4344.1|4342.1|4340.1|4338.1|551
1691458500000|2023-08-08 01:35:00|4342.1|4340.1|4340.1|4338.1|4342.1|4340.1|4340.1|4338.1|399
1691458800000|2023-08-08 01:40:00|4341.1|4339.1|4339.1|4337.1|4341.1|4339.1|4339.1|4337.1|314
1691459100000|2023-08-08 01:45:00|4340.1|4338.1|4340.1|4338.1|4340.1|4338.1|4339.1|4337.1|84
1691459400000|2023-08-08 01:50:00|4340.6|4338.6|4339.1|4337.1|4341.1|4339.1|4339.1|4337.1|259
1691459700000|2023-08-08 01:55:00|4338.1|4336.1|4336.1|4334.1|4338.1|4336.1|4336.1|4334.1|377
1691460000000|2023-08-08 02:00:00|4335.1|4333.1|4337.1|4335.1|4337.1|4335.1|4335.1|4333.1|272
1691460300000|2023-08-08 02:05:00|4338.1|4336.1|4338.1|4336.1|4338.1|4336.1|4337.1|4335.1|109
1691460600000|2023-08-08 02:10:00|4339.1|4337.1|4338.1|4336.1|4339.1|4337.1|4338.1|4336.1|253
1691460900000|2023-08-08 02:15:00|4339.1|4337.1|4340.1|4338.1|4340.1|4338.1|4339.1|4337.1|81
1691461200000|2023-08-08 02:20:00|4339.1|4337.1|4339.1|4337.1|4340.1|4338.1|4339.1|4337.1|358
1691461500000|2023-08-08 02:25:00|4340.1|4338.1|4340.1|4338.1|4340.1|4338.1|4339.1|4337.1|66
1691461800000|2023-08-08 02:30:00|4339.6|4337.6|4341.1|4339.1|4341.1|4339.1|4339.6|4337.6|77
1691462100000|2023-08-08 02:35:00|4340.1|4338.1|4342.1|4340.1|4342.1|4340.1|4340.1|4338.1|73
1691462400000|2023-08-08 02:40:00|4343.1|4341.1|4343.1|4341.1|4344.1|4342.1|4342.1|4340.1|394
1691462700000|2023-08-08 02:45:00|4342.1|4340.1|4341.1|4339.1|4342.1|4340.1|4341.1|4339.1|54
1691463000000|2023-08-08 02:50:00|4342.1|4340.1|4342.1|4340.1|4342.1|4340.1|4341.1|4339.1|49
1691463300000|2023-08-08 02:55:00|4343.1|4341.1|4342.1|4340.1|4343.1|4341.1|4342.1|4340.1|28
1691463600000|2023-08-08 03:00:00|4341.1|4339.1|4342.1|4340.1|4342.1|4340.1|4341.1|4339.1|6
1691463900000|2023-08-08 03:05:00|4341.1|4339.1|4341.1|4339.1|4342.1|4340.1|4340.1|4338.1|59
1691464200000|2023-08-08 03:10:00|4340.1|4338.1|4343.1|4341.1|4343.1|4341.1|4340.1|4338.1|38
1691464500000|2023-08-08 03:15:00|4344.1|4342.1|4339.1|4337.1|4344.1|4342.1|4339.1|4337.1|188
1691464800000|2023-08-08 03:20:00|4339.6|4337.6|4339.1|4337.1|4339.6|4337.6|4338.1|4336.1|379
1691465100000|2023-08-08 03:25:00|||||||||15
1691465400000|2023-08-08 03:30:00|4338.1|4336.1|4337.1|4335.1|4339.1|4337.1|4337.1|4335.1|81
1691465700000|2023-08-08 03:35:00|4336.6|4334.6|4336.1|4334.1|4337.1|4335.1|4336.1|4334.1|207
1691466000000|2023-08-08 03:40:00|4337.1|4335.1|4337.1|4335.1|4337.1|4335.1|4336.1|4334.1|76
1691466300000|2023-08-08 03:45:00|4336.1|4334.1|4337.1|4335.1|4338.1|4336.1|4336.1|4334.1|83
1691466600000|2023-08-08 03:50:00|||||||||10
1691466900000|2023-08-08 03:55:00|4336.1|4334.1|4336.1|4334.1|4337.1|4335.1|4336.1|4334.1|70
1691467200000|2023-08-08 04:00:00|||||||||10
1691467500000|2023-08-08 04:05:00|4335.1|4333.1|4335.1|4333.1|4336.1|4334.1|4335.1|4333.1|151
1691467800000|2023-08-08 04:10:00|4335.6|4333.6|4335.1|4333.1|4335.6|4333.6|4335.1|4333.1|57
1691468100000|2023-08-08 04:15:00|4336.1|4334.1|4336.1|4334.1|4336.1|4334.1|4336.1|4334.1|12
1691468400000|2023-08-08 04:20:00|||||||||3
1691468700000|2023-08-08 04:25:00|||||||||33
1691469000000|2023-08-08 04:30:00|4337.1|4335.1|4336.1|4334.1|4338.1|4336.1|4336.1|4334.1|219
1691469300000|2023-08-08 04:35:00|4337.1|4335.1|4336.1|4334.1|4337.1|4335.1|4336.1|4334.1|79
1691469600000|2023-08-08 04:40:00|4336.6|4334.6|4336.1|4334.1|4337.1|4335.1|4336.1|4334.1|198
1691469900000|2023-08-08 04:45:00|||||||||5
1691470200000|2023-08-08 04:50:00|4337.1|4335.1|4338.1|4336.1|4338.1|4336.1|4337.1|4335.1|300
1691470500000|2023-08-08 04:55:00|4339.1|4337.1|4338.1|4336.1|4339.1|4337.1|4338.1|4336.1|234
1691470800000|2023-08-08 05:00:00|4337.1|4335.1|4337.1|4335.1|4338.1|4336.1|4336.1|4334.1|260
1691471100000|2023-08-08 05:05:00|4338.1|4336.1|4338.1|4336.1|4338.1|4336.1|4338.1|4336.1|96
1691471400000|2023-08-08 05:10:00|4338.6|4336.6|4338.1|4336.1|4339.1|4337.1|4338.1|4336.1|123
1691471700000|2023-08-08 05:15:00|4339.1|4337.1|4338.1|4336.1|4339.1|4337.1|4338.1|4336.1|52
1691472000000|2023-08-08 05:20:00|4337.6|4335.6|4336.1|4334.1|4337.6|4335.6|4336.1|4334.1|103
1691472300000|2023-08-08 05:25:00|4337.1|4335.1|4337.1|4335.1|4337.1|4335.1|4336.1|4334.1|131
1691472600000|2023-08-08 05:30:00|4336.1|4334.1|4336.6|4334.6|4337.1|4335.1|4336.1|4334.1|652
1691472900000|2023-08-08 05:35:00|4336.1|4334.1|4337.1|4335.1|4337.6|4335.6|4336.1|4334.1|43
1691473200000|2023-08-08 05:40:00|4336.1|4334.1|4336.1|4334.1|4336.1|4334.1|4336.1|4334.1|29
1691473500000|2023-08-08 05:45:00|4336.6|4334.6|4334.1|4332.1|4337.1|4335.1|4334.1|4332.1|569
1691473800000|2023-08-08 05:50:00|4333.1|4331.1|4326.1|4324.1|4333.1|4331.1|4326.1|4324.1|1936
1691474100000|2023-08-08 05:55:00|4325.1|4323.1|4324.1|4322.1|4325.1|4323.1|4323.1|4321.1|784
1691474400000|2023-08-08 06:00:00|4323.85|4322.35|4316.85|4315.35|4325.85|4324.35|4316.85|4315.35|2706
1691474700000|2023-08-08 06:05:00|4317.85|4316.35|4314.85|4313.35|4318.85|4317.35|4314.85|4313.35|1841
1691475000000|2023-08-08 06:10:00|4315.85|4314.35|4315.85|4314.35|4316.85|4315.35|4314.85|4313.35|1900
1691475300000|2023-08-08 06:15:00|4316.85|4315.35|4317.85|4316.35|4319.85|4318.35|4316.85|4315.35|1412
1691475600000|2023-08-08 06:20:00|4318.85|4317.35|4316.85|4315.35|4319.85|4318.35|4316.85|4315.35|620
1691475900000|2023-08-08 06:25:00|4317.85|4316.35|4317.85|4316.35|4318.85|4317.35|4316.85|4315.35|1003
1691476200000|2023-08-08 06:30:00|4316.85|4315.35|4318.85|4317.35|4318.85|4317.35|4316.85|4315.35|623
1691476500000|2023-08-08 06:35:00|4319.85|4318.35|4319.85|4318.35|4319.85|4318.35|4318.85|4317.35|384
1691476800000|2023-08-08 06:40:00|4318.85|4317.35|4318.85|4317.35|4319.85|4318.35|4318.85|4317.35|1381
1691477100000|2023-08-08 06:45:00|4317.85|4316.35|4310.85|4309.35|4317.85|4316.35|4310.85|4309.35|3609
1691477400000|2023-08-08 06:50:00|4311.85|4310.35|4309.85|4308.35|4314.85|4313.35|4307.85|4306.35|3820
1691477700000|2023-08-08 06:55:00|4308.85|4307.35|4307.85|4306.35|4308.85|4307.35|4305.85|4304.35|3454
1691478000000|2023-08-08 07:00:00|4308.35|4306.85|4315.85|4314.35|4316.85|4315.35|4301.85|4300.35|12266
1691478300000|2023-08-08 07:05:00|4316.85|4315.35|4316.85|4315.35|4318.85|4317.35|4311.85|4310.35|4894
1691478600000|2023-08-08 07:10:00|4315.85|4314.35|4313.85|4312.35|4319.85|4318.35|4313.85|4312.35|4503
1691478900000|2023-08-08 07:15:00|4312.85|4311.35|4313.85|4312.35|4313.85|4312.35|4308.85|4307.35|5036
1691479200000|2023-08-08 07:20:00|4312.85|4311.35|4312.85|4311.35|4313.85|4312.35|4307.85|4306.35|3951
1691479500000|2023-08-08 07:25:00|4313.85|4312.35|4317.85|4316.35|4318.85|4317.35|4309.85|4308.35|4663
1691479800000|2023-08-08 07:30:00|4316.85|4315.35|4323.85|4322.35|4325.85|4324.35|4315.85|4314.35|5386
1691480100000|2023-08-08 07:35:00|4324.85|4323.35|4318.85|4317.35|4324.85|4323.35|4317.85|4316.35|4038
1691480400000|2023-08-08 07:40:00|4318.88|4317.38|4318.88|4317.38|4318.88|4317.38|4310.88|4309.38|5895
1691480700000|2023-08-08 07:45:00|4319.88|4318.38|4324.88|4323.38|4325.88|4324.38|4317.88|4316.38|2354
1691481000000|2023-08-08 07:50:00|4325.88|4324.38|4325.88|4324.38|4326.88|4325.38|4322.88|4321.38|3146
1691481300000|2023-08-08 07:55:00|4324.88|4323.38|4328.88|4327.38|4329.88|4328.38|4324.88|4323.38|3972
1691481600000|2023-08-08 08:00:00|4329.88|4328.38|4325.88|4324.38|4331.38|4329.88|4324.88|4323.38|3975
1691481900000|2023-08-08 08:05:00|4324.88|4323.38|4319.88|4318.38|4326.88|4325.38|4318.88|4317.38|2996
1691482200000|2023-08-08 08:10:00|4320.88|4319.38|4315.88|4314.38|4320.88|4319.38|4313.88|4312.38|2315
1691482500000|2023-08-08 08:15:00|4314.88|4313.38|4315.88|4314.38|4317.88|4316.38|4312.88|4311.38|2899
1691482800000|2023-08-08 08:20:00|4314.88|4313.38|4311.88|4310.38|4315.88|4314.38|4308.88|4307.38|2592
1691483100000|2023-08-08 08:25:00|4310.88|4309.38|4306.88|4305.38|4310.88|4309.38|4305.88|4304.38|4560
1691483400000|2023-08-08 08:30:00|4305.88|4304.38|4306.88|4305.38|4309.88|4308.38|4305.88|4304.38|4475
1691483700000|2023-08-08 08:35:00|4307.88|4306.38|4308.88|4307.38|4312.88|4311.38|4306.88|4305.38|5571
1691484000000|2023-08-08 08:40:00|4307.88|4306.38|4310.88|4309.38|4312.88|4311.38|4306.88|4305.38|3965
1691484300000|2023-08-08 08:45:00|4311.88|4310.38|4314.88|4313.38|4315.88|4314.38|4311.88|4310.38|4477
1691484600000|2023-08-08 08:50:00|4313.88|4312.38|4315.88|4314.38|4315.88|4314.38|4313.88|4312.38|5490
1691484900000|2023-08-08 08:55:00|4314.88|4313.38|4313.88|4312.38|4314.88|4313.38|4311.88|4310.38|6838
1691485200000|2023-08-08 09:00:00|4314.88|4313.38|4310.88|4309.38|4314.88|4313.38|4310.88|4309.38|6521
1691485500000|2023-08-08 09:05:00|4309.88|4308.38|4301.88|4300.38|4310.88|4309.38|4301.88|4300.38|6219
1691485800000|2023-08-08 09:10:00|4300.88|4299.38|4293.88|4292.38|4301.88|4300.38|4293.88|4292.38|7986
1691486100000|2023-08-08 09:15:00|4293.38|4291.88|4293.88|4292.38|4296.88|4295.38|4291.88|4290.38|7138
1691486400000|2023-08-08 09:20:00|4292.88|4291.38|4291.88|4290.38|4296.88|4295.38|4291.88|4290.38|6968
1691486700000|2023-08-08 09:25:00|4290.88|4289.38|4289.88|4288.38|4290.88|4289.38|4286.88|4285.38|9464
1691487000000|2023-08-08 09:30:00|4288.88|4287.38|4289.88|4288.38|4291.88|4290.38|4287.88|4286.38|11746
1691487300000|2023-08-08 09:35:00|4288.88|4287.38|4285.88|4284.38|4289.88|4288.38|4283.88|4282.38|6218
1691487600000|2023-08-08 09:40:00|4284.88|4283.38|4286.88|4285.38|4287.88|4286.38|4284.88|4283.38|7386
1691487900000|2023-08-08 09:45:00|4285.88|4284.38|4285.88|4284.38|4287.88|4286.38|4284.88|4283.38|8048
1691488200000|2023-08-08 09:50:00|4284.88|4283.38|4280.88|4279.38|4285.88|4284.38|4279.88|4278.38|6628
1691488500000|2023-08-08 09:55:00|4281.88|4280.38|4289.88|4288.38|4290.88|4289.38|4281.88|4280.38|8887
1691488800000|2023-08-08 10:00:00|4290.88|4289.38|4284.88|4283.38|4291.88|4290.38|4281.88|4280.38|9345
1691489100000|2023-08-08 10:05:00|4285.88|4284.38|4289.88|4288.38|4289.88|4288.38|4284.38|4282.88|11511
1691489400000|2023-08-08 10:10:00|4288.88|4287.38|4285.88|4284.38|4289.88|4288.38|4283.88|4282.38|6165
1691489700000|2023-08-08 10:15:00|4286.88|4285.38|4285.88|4284.38|4289.88|4288.38|4285.88|4284.38|4351
1691490000000|2023-08-08 10:20:00|4284.88|4283.38|4282.88|4281.38|4285.88|4284.38|4280.88|4279.38|7251
1691490300000|2023-08-08 10:25:00|4281.88|4280.38|4278.88|4277.38|4282.88|4281.38|4276.88|4275.38|5802
1691490600000|2023-08-08 10:30:00|4277.88|4276.38|4277.88|4276.38|4281.88|4280.38|4276.88|4275.38|9755
1691490900000|2023-08-08 10:35:00|4278.88|4277.38|4276.88|4275.38|4278.88|4277.38|4276.88|4275.38|4427
1691491200000|2023-08-08 10:40:00|4275.88|4274.38|4279.88|4278.38|4280.88|4279.38|4275.88|4274.38|7979
1691491500000|2023-08-08 10:45:00|4280.88|4279.38|4281.88|4280.38|4282.88|4281.38|4280.88|4279.38|4749
1691491800000|2023-08-08 10:50:00|4280.88|4279.38|4271.88|4270.38|4281.88|4280.38|4268.88|4267.38|9129
1691492100000|2023-08-08 10:55:00|4272.88|4271.38|4272.88|4271.38|4272.88|4271.38|4269.88|4268.38|5844
1691492400000|2023-08-08 11:00:00|4271.88|4270.38|4272.88|4271.38|4272.88|4271.38|4268.88|4267.38|4490
1691492700000|2023-08-08 11:05:00|4271.88|4270.38|4274.88|4273.38|4274.88|4273.38|4271.88|4270.38|4545
1691493000000|2023-08-08 11:10:00|4273.88|4272.38|4270.88|4269.38|4273.88|4272.38|4268.88|4267.38|5773
1691493300000|2023-08-08 11:15:00|4269.88|4268.38|4266.88|4265.38|4270.88|4269.38|4266.88|4265.38|4223
1691493600000|2023-08-08 11:20:00|4267.88|4266.38|4267.88|4266.38|4270.88|4269.38|4264.88|4263.38|6092
1691493900000|2023-08-08 11:25:00|4266.88|4265.38|4266.88|4265.38|4269.88|4268.38|4265.88|4264.38|3747
1691494200000|2023-08-08 11:30:00|4265.88|4264.38|4260.88|4259.38|4265.88|4264.38|4259.88|4258.38|8522
1691494500000|2023-08-08 11:35:00|4259.88|4258.38|4261.88|4260.38|4262.38|4260.88|4259.88|4258.38|5889
1691494800000|2023-08-08 11:40:00|4262.88|4261.38|4266.88|4265.38|4267.88|4266.38|4261.88|4260.38|5551
1691495100000|2023-08-08 11:45:00|4265.88|4264.38|4265.88|4264.38|4267.88|4266.38|4264.88|4263.38|6116
1691495400000|2023-08-08 11:50:00|4266.88|4265.38|4272.88|4271.38|4273.88|4272.38|4266.88|4265.38|9025
1691495700000|2023-08-08 11:55:00|4271.88|4270.38|4274.88|4273.38|4274.88|4273.38|4271.88|4270.38|5864
1691496000000|2023-08-08 12:00:00|4275.88|4274.38|4268.88|4267.38|4275.88|4274.38|4268.88|4267.38|10666
1691496300000|2023-08-08 12:05:00|4269.88|4268.38|4267.88|4266.38|4269.88|4268.38|4265.88|4264.38|14785
1691496600000|2023-08-08 12:10:00|4266.88|4265.38|4266.88|4265.38|4268.88|4267.38|4265.88|4264.38|5125
1691496900000|2023-08-08 12:15:00|4267.88|4266.38|4270.88|4269.38|4271.88|4270.38|4266.88|4265.38|4697
1691497200000|2023-08-08 12:20:00|4269.88|4268.38|4271.88|4270.38|4273.88|4272.38|4269.88|4268.38|7630
1691497500000|2023-08-08 12:25:00|4272.88|4271.38|4275.88|4274.38|4276.88|4275.38|4271.88|4270.38|8629
1691497800000|2023-08-08 12:30:00|4276.88|4275.38|4272.88|4271.38|4276.88|4275.38|4272.88|4271.38|3525
1691498100000|2023-08-08 12:35:00|4273.88|4272.38|4275.88|4274.38|4275.88|4274.38|4272.88|4271.38|5098
1691498400000|2023-08-08 12:40:00|4274.88|4273.38|4279.88|4278.38|4279.88|4278.38|4274.88|4273.38|5849
1691498700000|2023-08-08 12:45:00|4278.88|4277.38|4278.88|4277.38|4280.88|4279.38|4277.88|4276.38|7299
1691499000000|2023-08-08 12:50:00|4277.88|4276.38|4278.88|4277.38|4279.88|4278.38|4277.88|4276.38|4173
1691499300000|2023-08-08 12:55:00|4277.88|4276.38|4276.88|4275.38|4278.88|4277.38|4276.88|4275.38|4080
1691499600000|2023-08-08 13:00:00|4275.88|4274.38|4275.88|4274.38|4276.38|4274.88|4273.88|4272.38|8078
1691499900000|2023-08-08 13:05:00|4274.88|4273.38|4272.88|4271.38|4274.88|4273.38|4271.88|4270.38|5422
1691500200000|2023-08-08 13:10:00|4273.88|4272.38|4275.88|4274.38|4276.88|4275.38|4273.88|4272.38|2591
1691500500000|2023-08-08 13:15:00|4276.88|4275.38|4279.88|4278.38|4280.88|4279.38|4275.88|4274.38|5812
1691500800000|2023-08-08 13:20:00|4280.88|4279.38|4281.97|4280.47|4281.97|4280.47|4279.88|4278.38|2667
1691501100000|2023-08-08 13:25:00|4282.97|4281.47|4284.97|4283.47|4284.97|4283.47|4280.97|4279.47|4795
1691501400000|2023-08-08 13:30:00|4283.97|4282.47|4282.97|4281.47|4284.97|4283.47|4280.97|4279.47|5704
1691501700000|2023-08-08 13:35:00|4281.97|4280.47|4283.97|4282.47|4283.97|4282.47|4280.97|4279.47|6489
1691502000000|2023-08-08 13:40:00|4284.97|4283.47|4281.97|4280.47|4287.97|4286.47|4281.97|4280.47|6083
1691502300000|2023-08-08 13:45:00|4280.97|4279.47|4274.97|4273.47|4282.97|4281.47|4274.97|4273.47|7262
1691502600000|2023-08-08 13:50:00|4274.47|4272.97|4280.97|4279.47|4280.97|4279.47|4273.97|4272.47|5819
1691502900000|2023-08-08 13:55:00|4279.97|4278.47|4280.97|4279.47|4280.97|4279.47|4277.47|4275.97|5206
1691503200000|2023-08-08 14:00:00|4281.97|4280.47|4280.97|4279.47|4281.97|4280.47|4277.97|4276.47|9815
1691503500000|2023-08-08 14:05:00|4281.97|4280.47|4281.97|4280.47|4282.97|4281.47|4279.97|4278.47|8141
1691503800000|2023-08-08 14:10:00|4280.97|4279.47|4277.97|4276.47|4281.97|4280.47|4276.97|4275.47|11785
1691504100000|2023-08-08 14:15:00|4276.97|4275.47|4278.97|4277.47|4279.97|4278.47|4275.97|4274.47|10244
1691504400000|2023-08-08 14:20:00|4277.97|4276.47|4277.97|4276.47|4280.97|4279.47|4275.97|4274.47|5752
1691504700000|2023-08-08 14:25:00|4278.47|4276.97|4286.97|4285.47|4287.97|4286.47|4277.97|4276.47|5611
1691505000000|2023-08-08 14:30:00|4285.97|4284.47|4281.97|4280.47|4285.97|4284.47|4281.97|4280.47|4155
1691505300000|2023-08-08 14:35:00|4282.97|4281.47|4281.97|4280.47|4282.97|4281.47|4279.97|4278.47|3589
1691505600000|2023-08-08 14:40:00|4282.97|4281.47|4286.97|4285.47|4286.97|4285.47|4281.97|4280.47|2684
1691505900000|2023-08-08 14:45:00|4285.97|4284.47|4284.97|4283.47|4287.97|4286.47|4283.97|4282.47|5597
1691506200000|2023-08-08 14:50:00|4285.97|4284.47|4289.97|4288.47|4289.97|4288.47|4284.97|4283.47|8158
1691506500000|2023-08-08 14:55:00|4288.97|4287.47|4284.97|4283.47|4288.97|4287.47|4282.97|4281.47|4800
1691506800000|2023-08-08 15:00:00|4283.97|4282.47|4280.97|4279.47|4285.97|4284.47|4279.97|4278.47|11094
1691507100000|2023-08-08 15:05:00|4281.97|4280.47|4284.97|4283.47|4284.97|4283.47|4280.97|4279.47|6426
1691507400000|2023-08-08 15:10:00|4283.97|4282.47|4285.97|4284.47|4286.47|4284.97|4282.97|4281.47|8784
1691507700000|2023-08-08 15:15:00|4284.97|4283.47|4286.97|4285.47|4286.97|4285.47|4284.97|4283.47|6854
1691508000000|2023-08-08 15:20:00|4287.97|4286.47|4287.97|4286.47|4287.97|4286.47|4286.97|4285.47|5286
1691508300000|2023-08-08 15:25:00|4288.97|4287.47|4288.97|4287.47|4289.97|4288.47|4286.97|4285.47|22191
1691508600000|2023-08-08 15:30:00|4289.97|4288.47|4289.97|4288.47|4291.97|4290.47|4288.97|4287.47|44053
1691508900000|2023-08-08 15:35:00|4288.97|4287.47|4289.97|4288.47|4290.97|4289.47|4287.97|4286.47|29751
1691509200000|2023-08-08 15:40:00|4288.97|4287.47|4288.97|4287.47|4289.97|4288.47|4287.97|4286.47|7991
1691509500000|2023-08-08 15:45:00|4289.97|4288.47|4289.97|4288.47|4290.97|4289.47|4289.97|4288.47|12469
1691509800000|2023-08-08 15:50:00|4290.97|4289.47|4289.97|4288.47|4290.97|4289.47|4289.97|4288.47|4312
1691510100000|2023-08-08 15:55:00|4288.97|4287.47|4289.97|4288.47|4290.97|4289.47|4288.97|4287.47|6712
1691510400000|2023-08-08 16:00:00|4290.97|4289.47|4290.97|4289.47|4291.97|4290.47|4290.97|4289.47|3259
1691510700000|2023-08-08 16:05:00|4291.47|4289.97|4291.97|4290.47|4291.97|4290.47|4290.97|4289.47|1776
1691511000000|2023-08-08 16:10:00|4292.97|4291.47|4292.97|4291.47|4293.97|4292.47|4292.97|4291.47|2877
1691511300000|2023-08-08 16:15:00|4293.97|4292.47|4294.97|4293.47|4294.97|4293.47|4292.97|4291.47|1500
1691511600000|2023-08-08 16:20:00|4293.97|4292.47|4292.97|4291.47|4294.97|4293.47|4292.97|4291.47|2059
1691511900000|2023-08-08 16:25:00|4291.97|4290.47|4291.97|4290.47|4291.97|4290.47|4291.97|4290.47|1053
1691512200000|2023-08-08 16:30:00|4292.97|4291.47|4293.97|4292.47|4293.97|4292.47|4291.97|4290.47|944
1691512500000|2023-08-08 16:35:00|4294.97|4293.47|4293.97|4292.47|4294.97|4293.47|4292.97|4291.47|674
1691512800000|2023-08-08 16:40:00|4294.97|4293.47|4291.97|4290.47|4294.97|4293.47|4291.97|4290.47|1261
1691513100000|2023-08-08 16:45:00|4292.97|4291.47|4291.97|4290.47|4292.97|4291.47|4291.97|4290.47|926
1691513400000|2023-08-08 16:50:00|4292.97|4291.47|4292.97|4291.47|4292.97|4291.47|4290.97|4289.47|661
1691513700000|2023-08-08 16:55:00|4293.97|4292.47|4293.97|4292.47|4294.97|4293.47|4292.97|4291.47|1700
1691514000000|2023-08-08 17:00:00|4294.97|4293.47|4294.97|4293.47|4295.97|4294.47|4294.97|4293.47|1891
1691514300000|2023-08-08 17:05:00|4295.97|4294.47|4293.97|4292.47|4295.97|4294.47|4292.97|4291.47|4110
1691514600000|2023-08-08 17:10:00|4292.97|4291.47|4294.97|4293.47|4294.97|4293.47|4292.97|4291.47|1159
1691514900000|2023-08-08 17:15:00|4295.97|4294.47|4296.97|4295.47|4297.97|4296.47|4294.97|4293.47|1649
1691515200000|2023-08-08 17:20:00|4297.97|4296.47|4294.97|4293.47|4297.97|4296.47|4294.97|4293.47|1517
1691515500000|2023-08-08 17:25:00|4295.97|4294.47|4297.97|4296.47|4297.97|4296.47|4294.97|4293.47|6437
1691515800000|2023-08-08 17:30:00|4297.47|4295.97|4295.97|4294.47|4298.97|4297.47|4295.97|4294.47|1017
1691516100000|2023-08-08 17:35:00|4294.97|4293.47|4296.97|4295.47|4297.97|4296.47|4293.97|4292.47|1538
1691516400000|2023-08-08 17:40:00|4297.97|4296.47|4297.97|4296.47|4297.97|4296.47|4296.97|4295.47|664
1691516700000|2023-08-08 17:45:00|4296.97|4295.47|4296.97|4295.47|4297.97|4296.47|4295.97|4294.47|1090
1691517000000|2023-08-08 17:50:00|4297.97|4296.47|4298.97|4297.47|4299.97|4298.47|4297.97|4296.47|1250
1691517300000|2023-08-08 17:55:00|4299.47|4297.97|4299.97|4298.47|4299.97|4298.47|4298.97|4297.47|1462
1691517600000|2023-08-08 18:00:00|4298.97|4297.47|4297.97|4296.47|4299.97|4298.47|4297.97|4296.47|1848
1691517900000|2023-08-08 18:05:00|4298.97|4297.47|4297.97|4296.47|4298.97|4297.47|4295.97|4294.47|1790
1691518200000|2023-08-08 18:10:00|4296.97|4295.47|4300.97|4299.47|4300.97|4299.47|4296.97|4295.47|569
1691518500000|2023-08-08 18:15:00|4301.97|4300.47|4302.97|4301.47|4303.97|4302.47|4300.97|4299.47|2501
1691518800000|2023-08-08 18:20:00|4303.97|4302.47|4302.97|4301.47|4303.97|4302.47|4302.97|4301.47|1289
1691519100000|2023-08-08 18:25:00|4303.97|4302.47|4302.97|4301.47|4303.97|4302.47|4301.97|4300.47|738
1691519400000|2023-08-08 18:30:00|4303.97|4302.47|4302.97|4301.47|4303.97|4302.47|4301.97|4300.47|544
1691519700000|2023-08-08 18:35:00|4303.47|4301.97|4302.97|4301.47|4303.97|4302.47|4301.97|4300.47|1269
1691520000000|2023-08-08 18:40:00|4301.97|4300.47|4301.97|4300.47|4302.97|4301.47|4301.97|4300.47|734
1691520300000|2023-08-08 18:45:00|4302.97|4301.47|4302.97|4301.47|4303.97|4302.47|4301.97|4300.47|471
1691520600000|2023-08-08 18:50:00|4303.97|4302.47|4303.97|4302.47|4303.97|4302.47|4302.97|4301.47|458
1691520900000|2023-08-08 18:55:00|4304.97|4303.47|4306.97|4305.47|4307.97|4306.47|4304.97|4303.47|2741
1691521200000|2023-08-08 19:00:00|4307.97|4306.47|4307.97|4306.47|4308.97|4307.47|4305.97|4304.47|1415
1691521500000|2023-08-08 19:05:00|4308.97|4307.47|4307.97|4306.47|4309.97|4308.47|4307.97|4306.47|1432
1691521800000|2023-08-08 19:10:00|4308.97|4307.47|4308.97|4307.47|4308.97|4307.47|4307.97|4306.47|568
1691522100000|2023-08-08 19:15:00|4307.97|4306.47|4308.97|4307.47|4308.97|4307.47|4307.97|4306.47|783
1691522400000|2023-08-08 19:20:00|4308.47|4306.97|4311.97|4310.47|4311.97|4310.47|4308.47|4306.97|773
1691522700000|2023-08-08 19:25:00|4310.97|4309.47|4312.97|4311.47|4312.97|4311.47|4310.97|4309.47|1639
1691523000000|2023-08-08 19:30:00|4311.97|4310.47|4310.97|4309.47|4312.97|4311.47|4309.97|4308.47|1981
1691523300000|2023-08-08 19:35:00|4309.97|4308.47|4310.97|4309.47|4310.97|4309.47|4309.97|4308.47|1848
1691523600000|2023-08-08 19:40:00|4311.97|4310.47|4313.97|4312.47|4314.97|4313.47|4311.97|4310.47|1679
1691523900000|2023-08-08 19:45:00|4314.97|4313.47|4313.97|4312.47|4314.97|4313.47|4313.97|4312.47|1626
1691524200000|2023-08-08 19:50:00|4314.97|4313.47|4313.97|4312.47|4315.97|4314.47|4313.97|4312.47|2661
1691524500000|2023-08-08 19:55:00|4314.97|4313.47|4315.97|4314.47|4315.97|4314.47|4314.47|4312.97|2979
1691524800000|2023-08-08 20:00:00|4315.52|4312.52|4314.32|4311.32|4316.72|4313.72|4314.12|4311.12|33
1691525100000|2023-08-08 20:05:00|4314.12|4311.12|4315.02|4312.02|4315.52|4312.52|4313.82|4310.82|0
1691525400000|2023-08-08 20:10:00|4315.12|4312.12|4315.52|4312.52|4316.02|4313.02|4314.82|4311.82|0
1691525700000|2023-08-08 20:15:00|4315.62|4312.62|4315.02|4312.02|4315.62|4312.62|4314.52|4311.52|0
1691526000000|2023-08-08 20:20:00|4314.92|4311.92|4314.82|4311.82|4315.02|4312.02|4314.82|4311.82|0
1691526300000|2023-08-08 20:25:00|4314.52|4311.52|4314.82|4311.82|4314.82|4311.82|4314.42|4311.42|0
1691526600000|2023-08-08 20:30:00|4314.52|4311.52|4315.02|4312.02|4315.02|4312.02|4314.52|4311.52|0
1691526900000|2023-08-08 20:35:00|4314.82|4311.82|4314.82|4311.82|4315.32|4312.32|4314.82|4311.82|0
1691527200000|2023-08-08 20:40:00|4314.92|4311.92|4315.02|4312.02|4315.32|4312.32|4314.82|4311.82|0
1691527500000|2023-08-08 20:45:00|4315.32|4312.32|4315.02|4312.02|4315.52|4312.52|4315.02|4312.02|0
1691527800000|2023-08-08 20:50:00|4315.12|4312.12|4314.92|4311.92|4315.12|4312.12|4314.82|4311.82|0
1691528100000|2023-08-08 20:55:00|4314.82|4311.82|4315.32|4312.32|4315.62|4312.62|4314.52|4311.52|0
1691528400000|2023-08-08 21:00:00|4315.22|4312.22|4315.22|4312.22|4315.42|4312.42|4315.02|4312.02|0
1691528700000|2023-08-08 21:05:00|4315.42|4312.42|4315.32|4312.32|4315.52|4312.52|4315.22|4312.22|0
1691529000000|2023-08-08 21:10:00|4315.22|4312.22|4315.02|4312.02|4315.32|4312.32|4315.02|4312.02|0
1691529300000|2023-08-08 21:15:00|4314.92|4311.92|4314.92|4311.92|4315.02|4312.02|4314.92|4311.92|0
1691529600000|2023-08-08 21:20:00|4314.72|4311.72|4314.62|4311.62|4314.72|4311.72|4314.62|4311.62|0
1691529900000|2023-08-08 21:25:00|4314.52|4311.52|4314.62|4311.62|4314.72|4311.72|4314.42|4311.42|0
1691530200000|2023-08-08 21:30:00|4314.92|4311.92|4314.92|4311.92|4314.92|4311.92|4314.92|4311.92|0
1691530500000|2023-08-08 21:35:00|4315.22|4312.22|4315.02|4312.02|4315.22|4312.22|4314.82|4311.82|0
1691531100000|2023-08-08 21:45:00|4315.12|4312.12|4315.12|4312.12|4315.22|4312.22|4315.12|4312.12|0
1691531400000|2023-08-08 21:50:00|4315.02|4312.02|4315.12|4312.12|4315.12|4312.12|4315.02|4312.02|0
1691531700000|2023-08-08 21:55:00|4315.02|4312.02|4315.02|4312.02|4315.22|4312.22|4315.02|4312.02|0
1691532000000|2023-08-08 22:00:00|4314.92|4311.92|4315.72|4312.72|4316.02|4313.02|4314.72|4311.72|0
1691532300000|2023-08-08 22:05:00|4315.52|4312.52|4315.02|4312.02|4315.52|4312.52|4315.02|4312.02|0
1691532600000|2023-08-08 22:10:00|4315.12|4312.12|4316.02|4313.02|4316.02|4313.02|4315.12|4312.12|0
1691532900000|2023-08-08 22:15:00|4315.72|4312.72|4315.9|4312.9|4316.1|4313.1|4315.7|4312.7|0
1691533200000|2023-08-08 22:20:00|4315.7|4312.7|4315.4|4312.4|4316.1|4313.1|4315.4|4312.4|0
1691533500000|2023-08-08 22:25:00|4315.2|4312.2|4315.4|4312.4|4315.4|4312.4|4315.1|4312.1|0
1691533800000|2023-08-08 22:30:00|4315.5|4312.5|4314.7|4311.7|4315.5|4312.5|4314.2|4311.2|0
1691534100000|2023-08-08 22:35:00|4314.6|4311.6|4314.7|4311.7|4314.9|4311.9|4314.3|4311.3|0
1691534400000|2023-08-08 22:40:00|4314.6|4311.6|4314.7|4311.7|4314.9|4311.9|4314.5|4311.5|0
1691534700000|2023-08-08 22:45:00|4314.8|4311.8|4314.2|4311.2|4315.2|4312.2|4314.2|4311.2|0
1691535000000|2023-08-08 22:50:00|4314.3|4311.3|4314.5|4311.5|4314.7|4311.7|4314.3|4311.3|0
1691535300000|2023-08-08 22:55:00|4314.6|4311.6|4314.9|4311.9|4315.2|4312.2|4314.2|4311.2|0
1691535600000|2023-08-08 23:00:00|4314.7|4311.7|4316.1|4313.1|4316.1|4313.1|4314.7|4311.7|0
1691535900000|2023-08-08 23:05:00|4315.4|4312.4|4314.7|4311.7|4315.4|4312.4|4314.2|4311.2|0
1691536200000|2023-08-08 23:10:00|4314.6|4311.6|4315.2|4312.2|4315.2|4312.2|4314.5|4311.5|0
1691536500000|2023-08-08 23:15:00|4315.4|4312.4|4314.9|4311.9|4315.4|4312.4|4314.7|4311.7|0
1691536800000|2023-08-08 23:20:00|4314.8|4311.8|4314.9|4311.9|4315.1|4312.1|4314.5|4311.5|0
1691537100000|2023-08-08 23:25:00|4314.7|4311.7|4314.7|4311.7|4314.7|4311.7|4314.5|4311.5|0
1691537400000|2023-08-08 23:30:00|4314.8|4311.8|4314.5|4311.5|4314.9|4311.9|4314.2|4311.2|0
1691537700000|2023-08-08 23:35:00|4314.6|4311.6|4314.7|4311.7|4314.9|4311.9|4314.5|4311.5|0
1691538000000|2023-08-08 23:40:00|4314.8|4311.8|4314.5|4311.5|4314.8|4311.8|4314.5|4311.5|0
1691538300000|2023-08-08 23:45:00|4314.7|4311.7|4315.4|4312.4|4315.7|4312.7|4314.5|4311.5|0
1691538600000|2023-08-08 23:50:00|4315.3|4312.3|4314.9|4311.9|4315.4|4312.4|4314.7|4311.7|0
1691538900000|2023-08-08 23:55:00|4315.2|4312.2|4314.9|4311.9|4315.2|4312.2|4314.5|4311.5|0
1691539200000|2023-08-09 00:00:00|4314.8|4311.8|4314.2|4311.2|4314.9|4311.9|4314.2|4311.2|0
1691539500000|2023-08-09 00:05:00|4314.5|4311.5|4315.7|4312.7|4315.7|4312.7|4314.5|4311.5|0
1691539800000|2023-08-09 00:10:00|4315.5|4312.5|4318.5|4315.5|4318.9|4315.9|4315.5|4312.5|0
1691540100000|2023-08-09 00:15:00|4318.3|4315.3|4320.6|4318.6|4320.6|4318.6|4315.6|4313.6|1335
1691540400000|2023-08-09 00:20:00|4321.6|4319.6|4319.6|4317.6|4321.6|4319.6|4319.6|4317.6|565
1691540700000|2023-08-09 00:25:00|4318.6|4316.6|4317.6|4315.6|4318.6|4316.6|4317.6|4315.6|258
1691541000000|2023-08-09 00:30:00|4318.6|4316.6|4319.1|4317.1|4320.6|4318.6|4318.6|4316.6|297
1691541300000|2023-08-09 00:35:00|4319.6|4317.6|4318.6|4316.6|4319.6|4317.6|4318.6|4316.6|59
1691541600000|2023-08-09 00:40:00|4317.6|4315.6|4318.6|4316.6|4318.6|4316.6|4317.6|4315.6|77
1691541900000|2023-08-09 00:45:00|4318.1|4316.1|4318.6|4316.6|4318.6|4316.6|4317.6|4315.6|104
1691542200000|2023-08-09 00:50:00|4319.6|4317.6|4319.6|4317.6|4319.6|4317.6|4318.6|4316.6|126
1691542500000|2023-08-09 00:55:00|4320.6|4318.6|4319.6|4317.6|4320.6|4318.6|4319.6|4317.6|220
1691542800000|2023-08-09 01:00:00|4320.6|4318.6|4321.6|4319.6|4321.6|4319.6|4319.6|4317.6|68
1691543100000|2023-08-09 01:05:00|4322.6|4320.6|4321.6|4319.6|4322.6|4320.6|4321.6|4319.6|104
1691543400000|2023-08-09 01:10:00|4322.6|4320.6|4323.6|4321.6|4323.6|4321.6|4322.6|4320.6|159
1691543700000|2023-08-09 01:15:00|4322.6|4320.6|4323.6|4321.6|4324.6|4322.6|4322.6|4320.6|451
1691544000000|2023-08-09 01:20:00|4324.6|4322.6|4324.6|4322.6|4324.6|4322.6|4323.6|4321.6|198
1691544300000|2023-08-09 01:25:00|||||||||52
1691544600000|2023-08-09 01:30:00|4325.6|4323.6|4325.6|4323.6|4325.6|4323.6|4323.6|4321.6|535
1691544900000|2023-08-09 01:35:00|4324.6|4322.6|4325.6|4323.6|4325.6|4323.6|4324.6|4322.6|53
1691545200000|2023-08-09 01:40:00|4324.6|4322.6|4325.6|4323.6|4326.6|4324.6|4324.6|4322.6|202
1691545500000|2023-08-09 01:45:00|4326.6|4324.6|4326.6|4324.6|4326.6|4324.6|4325.6|4323.6|69
1691545800000|2023-08-09 01:50:00|4325.6|4323.6|4325.6|4323.6|4326.1|4324.1|4325.6|4323.6|170
1691546100000|2023-08-09 01:55:00|4324.6|4322.6|4323.6|4321.6|4325.1|4323.1|4322.6|4320.6|204
1691546400000|2023-08-09 02:00:00|4324.6|4322.6|4325.6|4323.6|4325.6|4323.6|4324.6|4322.6|118
1691546700000|2023-08-09 02:05:00|||||||||28
1691547000000|2023-08-09 02:10:00|4324.6|4322.6|4323.6|4321.6|4324.6|4322.6|4323.6|4321.6|116
1691547300000|2023-08-09 02:15:00|4324.6|4322.6|4326.6|4324.6|4326.6|4324.6|4323.6|4321.6|415
1691547600000|2023-08-09 02:20:00|4326.1|4324.1|4325.6|4323.6|4326.6|4324.6|4325.6|4323.6|181
1691547900000|2023-08-09 02:25:00|4324.6|4322.6|4324.6|4322.6|4325.6|4323.6|4324.6|4322.6|125
1691548200000|2023-08-09 02:30:00|4325.6|4323.6|4326.1|4324.1|4326.6|4324.6|4325.6|4323.6|297
1691548500000|2023-08-09 02:35:00|4326.6|4324.6|4326.6|4324.6|4326.6|4324.6|4326.6|4324.6|11
1691548800000|2023-08-09 02:40:00|||||||||24
1691549100000|2023-08-09 02:45:00|||||||||14
1691549400000|2023-08-09 02:50:00|4327.6|4325.6|4327.6|4325.6|4327.6|4325.6|4327.6|4325.6|347
1691549700000|2023-08-09 02:55:00|||||||||9
1691550000000|2023-08-09 03:00:00|||||||||14
1691550300000|2023-08-09 03:05:00|4326.6|4324.6|4326.6|4324.6|4327.6|4325.6|4326.6|4324.6|181
1691550600000|2023-08-09 03:10:00|4327.6|4325.6|4326.6|4324.6|4327.6|4325.6|4326.6|4324.6|23
1691550900000|2023-08-09 03:15:00|4327.6|4325.6|4326.6|4324.6|4327.6|4325.6|4326.6|4324.6|214
1691551200000|2023-08-09 03:20:00|||||||||7
1691551500000|2023-08-09 03:25:00|||||||||8
1691551800000|2023-08-09 03:30:00|||||||||13
1691552100000|2023-08-09 03:35:00|4327.6|4325.6|4326.6|4324.6|4327.6|4325.6|4326.6|4324.6|128
1691552400000|2023-08-09 03:40:00|||||||||15
1691552700000|2023-08-09 03:45:00|||||||||5
1691553000000|2023-08-09 03:50:00|||||||||13
1691553300000|2023-08-09 03:55:00|||||||||236
1691553600000|2023-08-09 04:00:00|||||||||125
1691553900000|2023-08-09 04:05:00|4327.6|4325.6|4326.6|4324.6|4327.6|4325.6|4326.6|4324.6|178
1691554200000|2023-08-09 04:10:00|||||||||21
1691554500000|2023-08-09 04:15:00|||||||||9
1691554800000|2023-08-09 04:20:00|||||||||15
1691555400000|2023-08-09 04:30:00|||||||||36
1691555700000|2023-08-09 04:35:00|||||||||71
1691556000000|2023-08-09 04:40:00|4327.6|4325.6|4327.6|4325.6|4327.6|4325.6|4327.6|4325.6|75
1691556300000|2023-08-09 04:45:00|4326.6|4324.6|4326.6|4324.6|4326.6|4324.6|4326.6|4324.6|218
1691556600000|2023-08-09 04:50:00|||||||||27
1691556900000|2023-08-09 04:55:00|||||||||23
1691557200000|2023-08-09 05:00:00|4327.6|4325.6|4327.6|4325.6|4327.6|4325.6|4326.6|4324.6|395
1691557500000|2023-08-09 05:05:00|4326.6|4324.6|4326.6|4324.6|4327.1|4325.1|4326.6|4324.6|433
1691557800000|2023-08-09 05:10:00|4327.1|4325.1|4326.6|4324.6|4327.6|4325.6|4326.6|4324.6|318
1691558100000|2023-08-09 05:15:00|4327.6|4325.6|4327.6|4325.6|4327.6|4325.6|4327.6|4325.6|416
1691558400000|2023-08-09 05:20:00|||||||||326
1691558700000|2023-08-09 05:25:00|4326.6|4324.6|4327.6|4325.6|4327.6|4325.6|4326.6|4324.6|424
1691559000000|2023-08-09 05:30:00|4326.6|4324.6|4326.6|4324.6|4326.6|4324.6|4326.6|4324.6|136
1691559300000|2023-08-09 05:35:00|||||||||150
1691559600000|2023-08-09 05:40:00|4327.6|4325.6|4326.6|4324.6|4327.6|4325.6|4326.6|4324.6|436
1691559900000|2023-08-09 05:45:00|4327.6|4325.6|4327.6|4325.6|4327.6|4325.6|4327.6|4325.6|93
1691560200000|2023-08-09 05:50:00|4327.1|4325.1|4328.6|4326.6|4328.6|4326.6|4327.1|4325.1|1066
1691560500000|2023-08-09 05:55:00|4327.6|4325.6|4327.6|4325.6|4327.6|4325.6|4326.6|4324.6|917
1691560800000|2023-08-09 06:00:00|4327.35|4325.85|4326.35|4324.85|4328.35|4326.85|4325.35|4323.85|2551
1691561100000|2023-08-09 06:05:00|4327.35|4325.85|4328.35|4326.85|4331.35|4329.85|4327.35|4325.85|3587
1691561400000|2023-08-09 06:10:00|4329.35|4327.85|4330.35|4328.85|4330.35|4328.85|4328.35|4326.85|2368
1691561700000|2023-08-09 06:15:00|4329.35|4327.85|4328.35|4326.85|4329.35|4327.85|4328.35|4326.85|976
1691562000000|2023-08-09 06:20:00|4327.35|4325.85|4330.35|4328.85|4331.35|4329.85|4327.35|4325.85|3736
1691562300000|2023-08-09 06:25:00|4331.35|4329.85|4331.35|4329.85|4331.35|4329.85|4329.35|4327.85|2644
1691562600000|2023-08-09 06:30:00|4332.35|4330.85|4331.35|4329.85|4332.35|4330.85|4330.35|4328.85|1404
1691562900000|2023-08-09 06:35:00|4332.35|4330.85|4335.35|4333.85|4335.35|4333.85|4332.35|4330.85|2795
1691563200000|2023-08-09 06:40:00|4336.35|4334.85|4336.35|4334.85|4338.35|4336.85|4335.35|4333.85|2763
1691563500000|2023-08-09 06:45:00|4337.35|4335.85|4337.35|4335.85|4338.35|4336.85|4337.35|4335.85|1759
1691563800000|2023-08-09 06:50:00|4336.35|4334.85|4337.35|4335.85|4337.35|4335.85|4335.35|4333.85|2068
1691564100000|2023-08-09 06:55:00|4338.35|4336.85|4338.35|4336.85|4340.35|4338.85|4338.35|4336.85|3712
1691564400000|2023-08-09 07:00:00|4337.35|4335.85|4343.35|4341.85|4344.35|4342.85|4335.35|4333.85|17343
1691564700000|2023-08-09 07:05:00|4342.35|4340.85|4338.35|4336.85|4343.35|4341.85|4335.35|4333.85|13889
1691565000000|2023-08-09 07:10:00|4337.35|4335.85|4329.35|4327.85|4338.35|4336.85|4329.35|4327.85|10217
1691565300000|2023-08-09 07:15:00|4330.35|4328.85|4329.35|4327.85|4331.35|4329.85|4326.85|4325.35|6405
1691565600000|2023-08-09 07:20:00|4328.35|4326.85|4335.35|4333.85|4335.35|4333.85|4323.35|4321.85|4727
1691565900000|2023-08-09 07:25:00|4336.35|4334.85|4337.35|4335.85|4338.35|4336.85|4330.35|4328.85|12803
1691566200000|2023-08-09 07:30:00|4338.35|4336.85|4342.35|4340.85|4342.35|4340.85|4336.35|4334.85|8386
1691566500000|2023-08-09 07:35:00|4341.35|4339.85|4343.35|4341.85|4345.35|4343.85|4341.35|4339.85|5301
1691566800000|2023-08-09 07:40:00|4342.35|4340.85|4341.98|4340.48|4343.35|4341.85|4340.35|4338.85|5174
1691567100000|2023-08-09 07:45:00|4340.98|4339.48|4340.98|4339.48|4343.98|4342.48|4338.98|4337.48|6715
1691567400000|2023-08-09 07:50:00|4341.98|4340.48|4335.98|4334.48|4341.98|4340.48|4334.98|4333.48|3961
1691567700000|2023-08-09 07:55:00|4336.98|4335.48|4340.98|4339.48|4341.98|4340.48|4336.98|4335.48|3575
1691568000000|2023-08-09 08:00:00|4339.98|4338.48|4345.98|4344.48|4345.98|4344.48|4339.98|4338.48|4298
1691568300000|2023-08-09 08:05:00|4346.98|4345.48|4345.98|4344.48|4347.98|4346.48|4344.98|4343.48|7136
1691568600000|2023-08-09 08:10:00|4346.48|4344.98|4340.98|4339.48|4346.98|4345.48|4340.98|4339.48|4208
1691568900000|2023-08-09 08:15:00|4341.98|4340.48|4338.98|4337.48|4342.98|4341.48|4337.98|4336.48|5314
1691569200000|2023-08-09 08:20:00|4339.98|4338.48|4345.98|4344.48|4345.98|4344.48|4338.98|4337.48|4517
1691569500000|2023-08-09 08:25:00|4346.98|4345.48|4347.98|4346.48|4347.98|4346.48|4345.98|4344.48|7736
1691569800000|2023-08-09 08:30:00|4348.98|4347.48|4350.98|4349.48|4351.98|4350.48|4347.98|4346.48|6856
1691570100000|2023-08-09 08:35:00|4349.98|4348.48|4351.98|4350.48|4352.98|4351.48|4349.98|4348.48|10485
1691570400000|2023-08-09 08:40:00|4352.98|4351.48|4350.98|4349.48|4352.98|4351.48|4350.98|4349.48|3658
1691570700000|2023-08-09 08:45:00|4351.98|4350.48|4355.98|4354.48|4355.98|4354.48|4351.98|4350.48|6712
1691571000000|2023-08-09 08:50:00|4354.98|4353.48|4353.98|4352.48|4355.98|4354.48|4352.98|4351.48|5733
1691571300000|2023-08-09 08:55:00|4354.98|4353.48|4354.98|4353.48|4355.98|4354.48|4353.98|4352.48|6407
1691571600000|2023-08-09 09:00:00|4353.98|4352.48|4354.98|4353.48|4354.98|4353.48|4353.98|4352.48|4549
1691571900000|2023-08-09 09:05:00|4355.98|4354.48|4355.98|4354.48|4355.98|4354.48|4354.98|4353.48|3529
1691572200000|2023-08-09 09:10:00|4354.98|4353.48|4353.98|4352.48|4354.98|4353.48|4352.98|4351.48|9274
1691572500000|2023-08-09 09:15:00|4354.98|4353.48|4349.98|4348.48|4354.98|4353.48|4349.98|4348.48|4898
1691572800000|2023-08-09 09:20:00|4350.98|4349.48|4351.98|4350.48|4352.98|4351.48|4348.98|4347.48|3618
1691573100000|2023-08-09 09:25:00|4350.98|4349.48|4350.98|4349.48|4352.98|4351.48|4350.98|4349.48|4685
1691573400000|2023-08-09 09:30:00|4349.98|4348.48|4349.98|4348.48|4349.98|4348.48|4347.98|4346.48|4647
1691573700000|2023-08-09 09:35:00|4348.98|4347.48|4345.98|4344.48|4349.98|4348.48|4343.98|4342.48|4119
1691574000000|2023-08-09 09:40:00|4346.98|4345.48|4348.48|4346.98|4348.98|4347.48|4345.98|4344.48|2976
1691574300000|2023-08-09 09:45:00|4348.98|4347.48|4343.98|4342.48|4348.98|4347.48|4343.98|4342.48|3605
1691574600000|2023-08-09 09:50:00|4342.98|4341.48|4348.98|4347.48|4348.98|4347.48|4342.98|4341.48|7444
1691574900000|2023-08-09 09:55:00|4347.98|4346.48|4347.98|4346.48|4348.98|4347.48|4345.98|4344.48|1619
1691575200000|2023-08-09 10:00:00|4346.98|4345.48|4346.98|4345.48|4348.98|4347.48|4346.98|4345.48|1674
1691575500000|2023-08-09 10:05:00|4345.98|4344.48|4347.98|4346.48|4347.98|4346.48|4345.98|4344.48|1179
1691575800000|2023-08-09 10:10:00|4348.98|4347.48|4342.98|4341.48|4348.98|4347.48|4341.98|4340.48|3583
1691576100000|2023-08-09 10:15:00|4341.98|4340.48|4342.98|4341.48|4342.98|4341.48|4341.98|4340.48|4244
1691576400000|2023-08-09 10:20:00|4343.98|4342.48|4346.98|4345.48|4346.98|4345.48|4343.98|4342.48|2602
1691576700000|2023-08-09 10:25:00|4347.98|4346.48|4347.98|4346.48|4347.98|4346.48|4346.98|4345.48|2028
1691577000000|2023-08-09 10:30:00|4348.98|4347.48|4348.98|4347.48|4348.98|4347.48|4347.98|4346.48|2808
1691577300000|2023-08-09 10:35:00|4347.98|4346.48|4342.98|4341.48|4347.98|4346.48|4342.98|4341.48|4529
1691577600000|2023-08-09 10:40:00|4343.98|4342.48|4342.98|4341.48|4344.98|4343.48|4341.98|4340.48|1868
1691577900000|2023-08-09 10:45:00|4341.98|4340.48|4341.98|4340.48|4342.98|4341.48|4340.98|4339.48|1439
1691578200000|2023-08-09 10:50:00|4342.98|4341.48|4342.98|4341.48|4343.98|4342.48|4341.98|4340.48|3767
1691578500000|2023-08-09 10:55:00|4343.98|4342.48|4343.98|4342.48|4343.98|4342.48|4342.98|4341.48|1052
1691578800000|2023-08-09 11:00:00|4342.98|4341.48|4342.98|4341.48|4343.98|4342.48|4341.98|4340.48|3287
1691579100000|2023-08-09 11:05:00|4341.98|4340.48|4341.98|4340.48|4342.98|4341.48|4340.98|4339.48|3845
1691579400000|2023-08-09 11:10:00|4342.98|4341.48|4338.98|4337.48|4342.98|4341.48|4338.98|4337.48|4478
1691579700000|2023-08-09 11:15:00|4337.98|4336.48|4336.98|4335.48|4337.98|4336.48|4336.98|4335.48|5279
1691580000000|2023-08-09 11:20:00|4337.98|4336.48|4338.98|4337.48|4339.98|4338.48|4336.98|4335.48|1472
1691580300000|2023-08-09 11:25:00|4337.98|4336.48|4335.98|4334.48|4337.98|4336.48|4335.98|4334.48|1545
1691580600000|2023-08-09 11:30:00|4334.98|4333.48|4338.98|4337.48|4339.98|4338.48|4334.98|4333.48|2889
1691580900000|2023-08-09 11:35:00|4338.48|4336.98|4337.98|4336.48|4338.48|4336.98|4336.98|4335.48|1941
1691581200000|2023-08-09 11:40:00|4338.09|4336.59|4338.09|4336.59|4338.09|4336.59|4337.09|4335.59|1503
1691581500000|2023-08-09 11:45:00|4337.09|4335.59|4341.09|4339.59|4341.09|4339.59|4337.09|4335.59|2605
1691581800000|2023-08-09 11:50:00|4340.09|4338.59|4340.09|4338.59|4341.09|4339.59|4339.09|4337.59|1212
1691582100000|2023-08-09 11:55:00|4341.09|4339.59|4338.09|4336.59|4341.09|4339.59|4337.09|4335.59|3562
1691582400000|2023-08-09 12:00:00|4338.59|4337.09|4340.09|4338.59|4341.09|4339.59|4337.09|4335.59|2151
1691582700000|2023-08-09 12:05:00|4339.09|4337.59|4338.09|4336.59|4341.09|4339.59|4337.09|4335.59|4356
1691583000000|2023-08-09 12:10:00|4337.09|4335.59|4336.09|4334.59|4338.09|4336.59|4336.09|4334.59|2935
1691583300000|2023-08-09 12:15:00|4335.09|4333.59|4333.09|4331.59|4335.09|4333.59|4332.09|4330.59|4305
1691583600000|2023-08-09 12:20:00|4332.09|4330.59|4331.09|4329.59|4332.09|4330.59|4328.09|4326.59|3464
1691583900000|2023-08-09 12:25:00|4330.09|4328.59|4331.09|4329.59|4333.09|4331.59|4330.09|4328.59|7394
1691584200000|2023-08-09 12:30:00|4332.09|4330.59|4331.09|4329.59|4332.59|4331.09|4330.09|4328.59|6580
1691584500000|2023-08-09 12:35:00|4332.09|4330.59|4330.09|4328.59|4332.09|4330.59|4329.09|4327.59|6567
1691584800000|2023-08-09 12:40:00|4329.09|4327.59|4324.09|4322.59|4330.09|4328.59|4324.09|4322.59|5379
1691585100000|2023-08-09 12:45:00|4325.09|4323.59|4325.09|4323.59|4328.09|4326.59|4324.09|4322.59|6870
1691585400000|2023-08-09 12:50:00|4324.59|4323.09|4323.09|4321.59|4324.59|4323.09|4322.09|4320.59|4582
1691585700000|2023-08-09 12:55:00|4322.09|4320.59|4320.09|4318.59|4322.09|4320.59|4319.59|4318.09|4492
1691586000000|2023-08-09 13:00:00|4319.09|4317.59|4323.09|4321.59|4323.09|4321.59|4318.09|4316.59|6047
1691586300000|2023-08-09 13:05:00|4324.09|4322.59|4323.59|4322.09|4324.59|4323.09|4322.09|4320.59|4324
1691586600000|2023-08-09 13:10:00|4323.09|4321.59|4320.09|4318.59|4324.09|4322.59|4319.09|4317.59|2736
1691586900000|2023-08-09 13:15:00|4321.09|4319.59|4323.09|4321.59|4323.09|4321.59|4320.09|4318.59|3253
1691587200000|2023-08-09 13:20:00|4322.09|4320.59|4322.09|4320.59|4323.09|4321.59|4321.09|4319.59|4298
1691587500000|2023-08-09 13:25:00|4323.09|4321.59|4320.09|4318.59|4323.09|4321.59|4319.09|4317.59|3238
1691587800000|2023-08-09 13:30:00|4321.09|4319.59|4324.09|4322.59|4324.09|4322.59|4319.09|4317.59|4786
1691588100000|2023-08-09 13:35:00|4323.09|4321.59|4320.09|4318.59|4324.09|4322.59|4320.09|4318.59|6734
1691588400000|2023-08-09 13:40:00|4319.09|4317.59|4326.09|4324.59|4327.09|4325.59|4319.09|4317.59|9405
1691588700000|2023-08-09 13:45:00|4325.59|4324.09|4329.09|4327.59|4330.09|4328.59|4325.09|4323.59|6462
1691589000000|2023-08-09 13:50:00|4328.09|4326.59|4324.09|4322.59|4328.09|4326.59|4321.09|4319.59|9029
1691589300000|2023-08-09 13:55:00|4323.09|4321.59|4328.09|4326.59|4329.09|4327.59|4322.09|4320.59|6492
1691589600000|2023-08-09 14:00:00|4329.09|4327.59|4330.09|4328.59|4332.09|4330.59|4329.09|4327.59|4223
1691589900000|2023-08-09 14:05:00|4329.09|4327.59|4325.09|4323.59|4329.09|4327.59|4324.09|4322.59|7825
1691590200000|2023-08-09 14:10:00|4325.45|4323.95|4327.45|4325.95|4327.45|4325.95|4325.45|4323.95|6673
1691590500000|2023-08-09 14:15:00|4328.45|4326.95|4329.45|4327.95|4331.45|4329.95|4327.45|4325.95|5617
1691590800000|2023-08-09 14:20:00|4328.45|4326.95|4327.45|4325.95|4330.45|4328.95|4327.45|4325.95|4559
1691591100000|2023-08-09 14:25:00|4328.45|4326.95|4330.45|4328.95|4331.45|4329.95|4328.45|4326.95|2925
1691591400000|2023-08-09 14:30:00|4331.45|4329.95|4330.45|4328.95|4331.45|4329.95|4329.45|4327.95|4719
1691591700000|2023-08-09 14:35:00|4331.45|4329.95|4334.45|4332.95|4334.45|4332.95|4331.45|4329.95|4286
1691592000000|2023-08-09 14:40:00|4333.45|4331.95|4332.45|4330.95|4333.45|4331.95|4331.45|4329.95|3689
1691592300000|2023-08-09 14:45:00|4333.45|4331.95|4331.45|4329.95|4333.45|4331.95|4331.45|4329.95|3606
1691592600000|2023-08-09 14:50:00|4332.45|4330.95|4326.45|4324.95|4332.45|4330.95|4325.45|4323.95|7499
1691592900000|2023-08-09 14:55:00|4325.45|4323.95|4324.45|4322.95|4327.45|4325.95|4323.45|4321.95|6335
1691593200000|2023-08-09 15:00:00|4323.45|4321.95|4325.45|4323.95|4325.45|4323.95|4322.45|4320.95|4027
1691593500000|2023-08-09 15:05:00|4324.45|4322.95|4323.45|4321.95|4324.45|4322.95|4322.45|4320.95|4151
1691593800000|2023-08-09 15:10:00|4324.45|4322.95|4320.45|4318.95|4324.45|4322.95|4320.45|4318.95|4762
1691594100000|2023-08-09 15:15:00|4321.45|4319.95|4317.45|4315.95|4321.45|4319.95|4316.45|4314.95|9840
1691594400000|2023-08-09 15:20:00|4316.45|4314.95|4314.45|4312.95|4316.45|4314.95|4313.45|4311.95|13775
1691594700000|2023-08-09 15:25:00|4315.45|4313.95|4313.45|4311.95|4315.45|4313.95|4312.45|4310.95|30689
1691595000000|2023-08-09 15:30:00|4312.45|4310.95|4317.45|4315.95|4317.45|4315.95|4311.45|4309.95|43722
1691595300000|2023-08-09 15:35:00|4318.45|4316.95|4320.45|4318.95|4320.45|4318.95|4318.45|4316.95|30485
1691595600000|2023-08-09 15:40:00|4321.45|4319.95|4319.45|4317.95|4321.45|4319.95|4319.45|4317.95|4978
1691595900000|2023-08-09 15:45:00|4320.45|4318.95|4316.45|4314.95|4320.45|4318.95|4316.45|4314.95|8246
1691596200000|2023-08-09 15:50:00|4317.45|4315.95|4315.45|4313.95|4317.45|4315.95|4314.45|4312.95|4463
1691596500000|2023-08-09 15:55:00|4316.45|4314.95|4316.45|4314.95|4316.45|4314.95|4313.45|4311.95|3404
1691596800000|2023-08-09 16:00:00|4315.45|4313.95|4316.45|4314.95|4317.45|4315.95|4315.45|4313.95|2332
1691597100000|2023-08-09 16:05:00|4317.45|4315.95|4319.45|4317.95|4320.45|4318.95|4316.45|4314.95|2616
1691597400000|2023-08-09 16:10:00|4320.45|4318.95|4319.45|4317.95|4320.45|4318.95|4317.45|4315.95|2479
1691597700000|2023-08-09 16:15:00|4318.45|4316.95|4317.45|4315.95|4319.45|4317.95|4317.45|4315.95|1520
1691598000000|2023-08-09 16:20:00|4316.45|4314.95|4318.45|4316.95|4318.45|4316.95|4316.45|4314.95|1367
1691598300000|2023-08-09 16:25:00|4317.45|4315.95|4318.45|4316.95|4319.45|4317.95|4317.45|4315.95|521
1691598600000|2023-08-09 16:30:00|4319.45|4317.95|4321.45|4319.95|4321.45|4319.95|4318.45|4316.95|1095
1691598900000|2023-08-09 16:35:00|4320.45|4318.95|4320.45|4318.95|4321.45|4319.95|4320.45|4318.95|1547
1691599200000|2023-08-09 16:40:00|4321.45|4319.95|4321.45|4319.95|4322.45|4320.95|4320.45|4318.95|795
1691599500000|2023-08-09 16:45:00|4320.95|4319.45|4323.45|4321.95|4323.45|4321.95|4320.45|4318.95|899
1691599800000|2023-08-09 16:50:00|4322.95|4321.45|4322.45|4320.95|4323.45|4321.95|4322.45|4320.95|753
1691600100000|2023-08-09 16:55:00|4323.45|4321.95|4322.45|4320.95|4324.45|4322.95|4322.45|4320.95|4198
1691600400000|2023-08-09 17:00:00|4323.45|4321.95|4324.45|4322.95|4325.45|4323.95|4322.45|4320.95|1135
1691600700000|2023-08-09 17:05:00|4325.45|4323.95|4328.45|4326.95|4328.45|4326.95|4324.45|4322.95|2071
1691601000000|2023-08-09 17:10:00|4329.45|4327.95|4331.45|4329.95|4331.45|4329.95|4328.45|4326.95|2716
1691601300000|2023-08-09 17:15:00|4332.45|4330.95|4331.45|4329.95|4332.45|4330.95|4330.45|4328.95|1511
1691601600000|2023-08-09 17:20:00|4330.45|4328.95|4331.45|4329.95|4332.45|4330.95|4330.45|4328.95|1573
1691601900000|2023-08-09 17:25:00|4332.45|4330.95|4332.45|4330.95|4333.45|4331.95|4331.45|4329.95|611
1691602200000|2023-08-09 17:30:00|4333.45|4331.95|4333.45|4331.95|4334.45|4332.95|4333.45|4331.95|622
1691602500000|2023-08-09 17:35:00|4334.45|4332.95|4335.45|4333.95|4335.45|4333.95|4333.45|4331.95|1208
1691602800000|2023-08-09 17:40:00|4334.95|4333.45|4334.45|4332.95|4335.45|4333.95|4333.45|4331.95|747
1691603100000|2023-08-09 17:45:00|4335.45|4333.95|4332.45|4330.95|4335.45|4333.95|4332.45|4330.95|1450
1691603400000|2023-08-09 17:50:00|4333.45|4331.95|4333.45|4331.95|4333.45|4331.95|4332.45|4330.95|598
1691603700000|2023-08-09 17:55:00|4332.45|4330.95|4332.45|4330.95|4333.45|4331.95|4332.45|4330.95|493
1691604000000|2023-08-09 18:00:00|4331.95|4330.45|4333.45|4331.95|4333.45|4331.95|4331.45|4329.95|667
1691604300000|2023-08-09 18:05:00|4334.45|4332.95|4334.45|4332.95|4335.45|4333.95|4333.45|4331.95|926
1691604600000|2023-08-09 18:10:00|4335.45|4333.95|4336.45|4334.95|4336.45|4334.95|4334.45|4332.95|620
1691604900000|2023-08-09 18:15:00|4337.45|4335.95|4338.45|4336.95|4338.45|4336.95|4335.45|4333.95|2604
1691605200000|2023-08-09 18:20:00|4339.45|4337.95|4337.45|4335.95|4339.45|4337.95|4336.45|4334.95|599
1691605500000|2023-08-09 18:25:00|4338.45|4336.95|4338.45|4336.95|4339.45|4337.95|4337.45|4335.95|457
1691605800000|2023-08-09 18:30:00|4339.45|4337.95|4339.45|4337.95|4341.45|4339.95|4338.45|4336.95|398
1691606100000|2023-08-09 18:35:00|4340.45|4338.95|4339.45|4337.95|4340.45|4338.95|4339.45|4337.95|213
1691606400000|2023-08-09 18:40:00|4338.45|4336.95|4338.45|4336.95|4339.45|4337.95|4338.45|4336.95|398
1691606700000|2023-08-09 18:45:00|4337.45|4335.95|4338.45|4336.95|4338.45|4336.95|4337.45|4335.95|361
1691607000000|2023-08-09 18:50:00|4337.45|4335.95|4336.45|4334.95|4338.45|4336.95|4336.45|4334.95|319
1691607300000|2023-08-09 18:55:00|4337.45|4335.95|4337.45|4335.95|4338.45|4336.95|4336.45|4334.95|301
1691607600000|2023-08-09 19:00:00|4336.45|4334.95|4336.45|4334.95|4337.45|4335.95|4336.45|4334.95|566
1691607900000|2023-08-09 19:05:00|4337.45|4335.95|4333.45|4331.95|4337.45|4335.95|4333.45|4331.95|1439
1691608200000|2023-08-09 19:10:00|4332.45|4330.95|4333.95|4332.45|4334.45|4332.95|4332.45|4330.95|665
1691608500000|2023-08-09 19:15:00|4333.45|4331.95|4333.45|4331.95|4334.45|4332.95|4333.45|4331.95|194
1691608800000|2023-08-09 19:20:00|4333.95|4332.45|4335.45|4333.95|4335.45|4333.95|4333.45|4331.95|475
1691609100000|2023-08-09 19:25:00|4336.45|4334.95|4334.45|4332.95|4336.45|4334.95|4334.45|4332.95|213
1691609400000|2023-08-09 19:30:00|4334.95|4333.45|4333.45|4331.95|4335.45|4333.95|4333.45|4331.95|237
1691609700000|2023-08-09 19:35:00|4333.95|4332.45|4331.45|4329.95|4334.45|4332.95|4331.45|4329.95|741
1691610000000|2023-08-09 19:40:00|4332.45|4330.95|4331.45|4329.95|4332.45|4330.95|4331.45|4329.95|290
1691610300000|2023-08-09 19:45:00|4330.45|4328.95|4325.45|4323.95|4330.45|4328.95|4324.45|4322.95|1614
1691610600000|2023-08-09 19:50:00|4324.45|4322.95|4325.45|4323.95|4326.45|4324.95|4323.45|4321.95|1584
1691610900000|2023-08-09 19:55:00|4324.45|4322.95|4324.45|4322.95|4325.95|4324.45|4321.45|4319.95|2664
1691611200000|2023-08-09 20:00:00|4326.4|4323.4|4330.5|4327.5|4331.2|4328.2|4326.4|4323.4|18
1691611500000|2023-08-09 20:05:00|4330.7|4327.7|4331.9|4328.9|4331.9|4328.9|4330.2|4327.2|0
1691611800000|2023-08-09 20:10:00|4331.8|4328.8|4332.4|4329.4|4333.2|4330.2|4331|4328|0
1691612100000|2023-08-09 20:15:00|4332.2|4329.2|4331.7|4328.7|4332.7|4329.7|4331.2|4328.2|0
1691612400000|2023-08-09 20:20:00|4331.5|4328.5|4331.9|4328.9|4332.4|4329.4|4331.2|4328.2|0
1691612700000|2023-08-09 20:25:00|4332.2|4329.2|4332.9|4329.9|4333.2|4330.2|4331.9|4328.9|0
1691613000000|2023-08-09 20:30:00|4332.7|4329.7|4332.2|4329.2|4332.8|4329.8|4331.9|4328.9|0
1691613300000|2023-08-09 20:35:00|4331.9|4328.9|4332.2|4329.2|4332.2|4329.2|4331.5|4328.5|0
1691613600000|2023-08-09 20:40:00|4332.3|4329.3|4331.7|4328.7|4332.4|4329.4|4331.5|4328.5|0
1691613900000|2023-08-09 20:45:00|4331.9|4328.9|4332.2|4329.2|4332.2|4329.2|4331.5|4328.5|0
1691614200000|2023-08-09 20:50:00|4332.3|4329.3|4332.9|4329.9|4332.9|4329.9|4332.3|4329.3|0
1691614500000|2023-08-09 20:55:00|4332.8|4329.8|4333|4330|4333.3|4330.3|4331.7|4328.7|0
1691614800000|2023-08-09 21:00:00|4332.9|4329.9|4332.9|4329.9|4333.1|4330.1|4332.7|4329.7|0
1691615100000|2023-08-09 21:05:00|4333.2|4330.2|4333|4330|4333.2|4330.2|4332.9|4329.9|0
1691615400000|2023-08-09 21:10:00|4333.1|4330.1|4333.1|4330.1|4333.5|4330.5|4332.9|4329.9|0
1691615700000|2023-08-09 21:15:00|4332.9|4329.9|4332|4329|4333.1|4330.1|4331.6|4328.6|0
1691616000000|2023-08-09 21:20:00|4332.1|4329.1|4331.9|4328.9|4332.2|4329.2|4331.5|4328.5|0
1691616300000|2023-08-09 21:25:00|4332.1|4329.1|4332.2|4329.2|4332.2|4329.2|4331.9|4328.9|0
1691616600000|2023-08-09 21:30:00|4332.1|4329.1|4331.9|4328.9|4332.1|4329.1|4331.9|4328.9|0
1691616900000|2023-08-09 21:35:00|4331.7|4328.7|4331.9|4328.9|4332|4329|4331.7|4328.7|0
1691617200000|2023-08-09 21:40:00|4331.5|4328.5|4332.1|4329.1|4332.1|4329.1|4331.5|4328.5|0
1691617500000|2023-08-09 21:45:00|4332.2|4329.2|4332.2|4329.2|4332.2|4329.2|4332.1|4329.1|0
1691617800000|2023-08-09 21:50:00|4332.3|4329.3|4332.5|4329.5|4332.5|4329.5|4332.3|4329.3|0
1691618100000|2023-08-09 21:55:00|4332.6|4329.6|4332.5|4329.5|4332.7|4329.7|4332.4|4329.4|0
1691618400000|2023-08-09 22:00:00|4332.8|4329.8|4334.6|4331.6|4335|4332|4332.8|4329.8|0
1691618700000|2023-08-09 22:05:00|4334.4|4331.4|4334.1|4331.1|4334.5|4331.5|4333.4|4330.4|0
1691619000000|2023-08-09 22:10:00|4334.4|4331.4|4334.6|4331.6|4334.8|4331.8|4334.1|4331.1|0
1691619300000|2023-08-09 22:15:00|4334.4|4331.4|4334.3|4331.3|4334.8|4331.8|4334.3|4331.3|0
1691619600000|2023-08-09 22:20:00|4334|4331|4334.8|4331.8|4334.8|4331.8|4333.9|4330.9|0
1691619900000|2023-08-09 22:25:00|4334.9|4331.9|4335.2|4332.2|4335.6|4332.6|4334.5|4331.5|0
1691620200000|2023-08-09 22:30:00|4335.5|4332.5|4335|4332|4335.7|4332.7|4335|4332|0
1691620500000|2023-08-09 22:35:00|4334.8|4331.8|4335|4332|4335|4332|4334.5|4331.5|0
1691620800000|2023-08-09 22:40:00|4334.8|4331.8|4335.7|4332.7|4335.7|4332.7|4334.3|4331.3|0
1691621100000|2023-08-09 22:45:00|4336|4333|4336.2|4333.2|4336.5|4333.5|4336|4333|0
1691621400000|2023-08-09 22:50:00|4336|4333|4335.7|4332.7|4336.2|4333.2|4335.7|4332.7|0
1691621700000|2023-08-09 22:55:00|4335.8|4332.8|4335.8|4332.8|4336|4333|4335.5|4332.5|0
1691622000000|2023-08-09 23:00:00|4335.7|4332.7|4335.7|4332.7|4336|4333|4335.5|4332.5|0
1691622300000|2023-08-09 23:05:00|4336|4333|4335.5|4332.5|4336|4333|4335|4332|0
1691622600000|2023-08-09 23:10:00|4335.4|4332.4|4336.2|4333.2|4336.2|4333.2|4335.2|4332.2|0
1691622900000|2023-08-09 23:15:00|4336|4333|4335.2|4332.2|4336.2|4333.2|4335|4332|0
1691623200000|2023-08-09 23:20:00|4335.5|4332.5|4335.7|4332.7|4335.7|4332.7|4334.8|4331.8|0
1691623500000|2023-08-09 23:25:00|4335.5|4332.5|4335.7|4332.7|4336|4333|4335.5|4332.5|0
1691623800000|2023-08-09 23:30:00|4335.5|4332.5|4335.7|4332.7|4335.7|4332.7|4335.5|4332.5|0
1691624100000|2023-08-09 23:35:00|4335.8|4332.8|4336.3|4333.3|4336.5|4333.5|4335.8|4332.8|0
1691624400000|2023-08-09 23:40:00|4336.2|4333.2|4337.7|4334.7|4338.1|4335.1|4336.2|4333.2|0
1691624700000|2023-08-09 23:45:00|4337.5|4334.5|4336.9|4333.9|4337.7|4334.7|4336.9|4333.9|0
1691625000000|2023-08-09 23:50:00|4337.1|4334.1|4336.7|4333.7|4337.7|4334.7|4336.4|4333.4|0
1691625300000|2023-08-09 23:55:00|4336.4|4333.4|4335.9|4332.9|4336.4|4333.4|4335.9|4332.9|0
1691625600000|2023-08-10 00:00:00|4336.2|4333.2|4336.4|4333.4|4336.7|4333.7|4335|4332|0
1691625900000|2023-08-10 00:05:00|4336.5|4333.5|4335.7|4332.7|4336.5|4333.5|4335.2|4332.2|0
1691626200000|2023-08-10 00:10:00|4335.4|4332.4|4333.9|4330.9|4335.7|4332.7|4333.9|4330.9|0
1691626500000|2023-08-10 00:15:00|4333.7|4330.7|4333.1|4331.1|4333.9|4331.1|4329.1|4327.1|894
1691626800000|2023-08-10 00:20:00|4333.6|4331.6|4332.6|4330.6|4335.1|4333.1|4332.1|4330.1|457
1691627100000|2023-08-10 00:25:00|4333.1|4331.1|4332.1|4330.1|4333.1|4331.1|4332.1|4330.1|50
1691627400000|2023-08-10 00:30:00|4331.1|4329.1|4331.1|4329.1|4332.1|4330.1|4331.1|4329.1|109
1691627700000|2023-08-10 00:35:00|4332.1|4330.1|4332.1|4330.1|4333.1|4331.1|4331.1|4329.1|194
1691628000000|2023-08-10 00:40:00|4333.1|4331.1|4332.1|4330.1|4333.1|4331.1|4332.1|4330.1|49
1691628300000|2023-08-10 00:45:00|4332.6|4330.6|4333.1|4331.1|4335.1|4333.1|4332.1|4330.1|187
1691628600000|2023-08-10 00:50:00|4333.6|4331.6|4333.1|4331.1|4333.6|4331.6|4333.1|4331.1|13
1691628900000|2023-08-10 00:55:00|4334.1|4332.1|4334.1|4332.1|4334.1|4332.1|4333.1|4331.1|313
1691629200000|2023-08-10 01:00:00|4333.1|4331.1|4332.1|4330.1|4334.1|4332.1|4332.1|4330.1|170
1691629500000|2023-08-10 01:05:00|4333.1|4331.1|4332.1|4330.1|4333.1|4331.1|4332.1|4330.1|20
1691629800000|2023-08-10 01:10:00|4331.1|4329.1|4332.1|4330.1|4332.1|4330.1|4331.1|4329.1|63
1691630100000|2023-08-10 01:15:00|4331.1|4329.1|4333.1|4331.1|4333.1|4331.1|4331.1|4329.1|114
1691630400000|2023-08-10 01:20:00|4332.6|4330.6|4333.1|4331.1|4333.1|4331.1|4332.1|4330.1|64
1691630700000|2023-08-10 01:25:00|4334.1|4332.1|4334.1|4332.1|4334.1|4332.1|4333.1|4331.1|80
1691631000000|2023-08-10 01:30:00|4333.1|4331.1|4334.1|4332.1|4334.1|4332.1|4333.1|4331.1|98
1691631300000|2023-08-10 01:35:00|4335.1|4333.1|4333.1|4331.1|4336.1|4334.1|4333.1|4331.1|174
1691631600000|2023-08-10 01:40:00|4333.6|4331.6|4332.1|4330.1|4334.1|4332.1|4331.1|4329.1|141
1691631900000|2023-08-10 01:45:00|4333.1|4331.1|4333.1|4331.1|4334.1|4332.1|4333.1|4331.1|83
1691632200000|2023-08-10 01:50:00|4332.1|4330.1|4333.1|4331.1|4333.1|4331.1|4331.1|4329.1|120
1691632500000|2023-08-10 01:55:00|||||||||27
1691632800000|2023-08-10 02:00:00|4334.1|4332.1|4334.1|4332.1|4334.1|4332.1|4334.1|4332.1|31
1691633100000|2023-08-10 02:05:00|4334.6|4332.6|4335.1|4333.1|4336.1|4334.1|4334.6|4332.6|87
1691633400000|2023-08-10 02:10:00|4334.1|4332.1|4338.1|4336.1|4338.1|4336.1|4334.1|4332.1|191
1691633700000|2023-08-10 02:15:00|4339.1|4337.1|4336.1|4334.1|4339.1|4337.1|4336.1|4334.1|229
1691634000000|2023-08-10 02:20:00|4335.1|4333.1|4336.1|4334.1|4336.1|4334.1|4335.1|4333.1|123
1691634300000|2023-08-10 02:25:00|4337.1|4335.1|4339.1|4337.1|4339.1|4337.1|4337.1|4335.1|198
1691634600000|2023-08-10 02:30:00|4338.1|4336.1|4339.1|4337.1|4339.1|4337.1|4337.1|4335.1|241
1691634900000|2023-08-10 02:35:00|4338.1|4336.1|4339.1|4337.1|4339.1|4337.1|4338.1|4336.1|58
1691635200000|2023-08-10 02:40:00|4338.1|4336.1|4338.1|4336.1|4339.1|4337.1|4338.1|4336.1|70
1691635500000|2023-08-10 02:45:00|4339.1|4337.1|4339.1|4337.1|4339.1|4337.1|4338.1|4336.1|21
1691635800000|2023-08-10 02:50:00|||||||||26
1691636100000|2023-08-10 02:55:00|||||||||15
1691636400000|2023-08-10 03:00:00|4340.1|4338.1|4341.1|4339.1|4341.1|4339.1|4340.1|4338.1|122
1691636700000|2023-08-10 03:05:00|4342.1|4340.1|4341.1|4339.1|4342.1|4340.1|4340.1|4338.1|320
1691637000000|2023-08-10 03:10:00|4342.1|4340.1|4342.1|4340.1|4342.1|4340.1|4341.1|4339.1|129
1691637300000|2023-08-10 03:15:00|4343.1|4341.1|4343.1|4341.1|4343.1|4341.1|4343.1|4341.1|218
1691637600000|2023-08-10 03:20:00|||||||||145
1691637900000|2023-08-10 03:25:00|4344.1|4342.1|4344.1|4342.1|4344.1|4342.1|4344.1|4342.1|245
1691638200000|2023-08-10 03:30:00|4343.1|4341.1|4344.1|4342.1|4344.1|4342.1|4343.1|4341.1|50
1691638500000|2023-08-10 03:35:00|4343.1|4341.1|4343.1|4341.1|4344.1|4342.1|4343.1|4341.1|46
1691638800000|2023-08-10 03:40:00|||||||||2
1691639100000|2023-08-10 03:45:00|4344.1|4342.1|4343.1|4341.1|4344.1|4342.1|4343.1|4341.1|27
1691639400000|2023-08-10 03:50:00|||||||||1
1691639700000|2023-08-10 03:55:00|||||||||25
1691640000000|2023-08-10 04:00:00|4344.1|4342.1|4344.1|4342.1|4344.1|4342.1|4343.6|4341.6|26
1691640300000|2023-08-10 04:05:00|||||||||1
1691640600000|2023-08-10 04:10:00|||||||||50
1691640900000|2023-08-10 04:15:00|4343.1|4341.1|4343.1|4341.1|4343.1|4341.1|4343.1|4341.1|160
1691641200000|2023-08-10 04:20:00|||||||||1
1691641500000|2023-08-10 04:25:00|||||||||4
1691641800000|2023-08-10 04:30:00|||||||||20
1691642100000|2023-08-10 04:35:00|||||||||2
1691642700000|2023-08-10 04:45:00|||||||||5
1691643000000|2023-08-10 04:50:00|||||||||11
1691643300000|2023-08-10 04:55:00|||||||||24
1691643600000|2023-08-10 05:00:00|4342.1|4340.1|4339.1|4337.1|4342.1|4340.1|4338.1|4336.1|933
1691643900000|2023-08-10 05:05:00|4338.1|4336.1|4338.1|4336.1|4340.1|4338.1|4338.1|4336.1|742
1691644200000|2023-08-10 05:10:00|4337.1|4335.1|4336.1|4334.1|4337.1|4335.1|4335.1|4333.1|711
1691644500000|2023-08-10 05:15:00|4337.1|4335.1|4338.1|4336.1|4338.1|4336.1|4335.1|4333.1|230
1691644800000|2023-08-10 05:20:00|4339.1|4337.1|4340.1|4338.1|4340.1|4338.1|4339.1|4337.1|135
1691645100000|2023-08-10 05:25:00|||||||||74
1691645400000|2023-08-10 05:30:00|4339.1|4337.1|4341.1|4339.1|4341.1|4339.1|4339.1|4337.1|213
1691645700000|2023-08-10 05:35:00|4342.1|4340.1|4342.1|4340.1|4344.1|4342.1|4342.1|4340.1|372
1691646000000|2023-08-10 05:40:00|4343.1|4341.1|4343.1|4341.1|4343.1|4341.1|4342.1|4340.1|143
1691646300000|2023-08-10 05:45:00|4344.1|4342.1|4344.1|4342.1|4344.1|4342.1|4343.1|4341.1|428
1691646600000|2023-08-10 05:50:00|4343.1|4341.1|4343.1|4341.1|4344.1|4342.1|4343.1|4341.1|312
1691646900000|2023-08-10 05:55:00|4344.1|4342.1|4344.1|4342.1|4344.1|4342.1|4343.1|4341.1|89
1691647200000|2023-08-10 06:00:00|4343.85|4342.35|4346.85|4345.35|4347.85|4346.35|4342.85|4341.35|1840
1691647500000|2023-08-10 06:05:00|4347.85|4346.35|4348.85|4347.35|4348.85|4347.35|4347.85|4346.35|424
1691647800000|2023-08-10 06:10:00|4349.85|4348.35|4348.85|4347.35|4350.85|4349.35|4348.85|4347.35|1191
1691648100000|2023-08-10 06:15:00|4348.35|4346.85|4344.85|4343.35|4348.85|4347.35|4344.85|4343.35|1176
1691648400000|2023-08-10 06:20:00|4345.35|4343.85|4346.85|4345.35|4346.85|4345.35|4344.85|4343.35|491
1691648700000|2023-08-10 06:25:00|4347.85|4346.35|4347.85|4346.35|4347.85|4346.35|4346.85|4345.35|782
1691649000000|2023-08-10 06:30:00|4348.85|4347.35|4347.85|4346.35|4348.85|4347.35|4346.85|4345.35|1542
1691649300000|2023-08-10 06:35:00|4348.85|4347.35|4347.85|4346.35|4348.85|4347.35|4347.85|4346.35|870
1691649600000|2023-08-10 06:40:00|4348.85|4347.35|4344.85|4343.35|4348.85|4347.35|4344.85|4343.35|1129
1691649900000|2023-08-10 06:45:00|4344.35|4342.85|4344.85|4343.35|4344.85|4343.35|4342.85|4341.35|1095
1691650200000|2023-08-10 06:50:00|4343.85|4342.35|4345.85|4344.35|4345.85|4344.35|4343.85|4342.35|524
1691650500000|2023-08-10 06:55:00|4344.85|4343.35|4340.85|4339.35|4345.85|4344.35|4340.85|4339.35|2049
1691650800000|2023-08-10 07:00:00|4341.85|4340.35|4352.85|4351.35|4352.85|4351.35|4339.85|4338.35|13616
1691651100000|2023-08-10 07:05:00|4351.85|4350.35|4359.85|4358.35|4360.35|4358.85|4351.85|4350.35|10095
1691651400000|2023-08-10 07:10:00|4360.85|4359.35|4365.85|4364.35|4369.85|4368.35|4360.85|4359.35|14616
1691651700000|2023-08-10 07:15:00|4366.85|4365.35|4372.85|4371.35|4372.85|4371.35|4365.85|4364.35|10623
1691652000000|2023-08-10 07:20:00|4371.85|4370.35|4370.85|4369.35|4374.85|4373.35|4368.85|4367.35|10422
1691652300000|2023-08-10 07:25:00|4370.35|4368.85|4371.85|4370.35|4374.85|4373.35|4366.85|4365.35|6668
1691652600000|2023-08-10 07:30:00|4372.85|4371.35|4376.85|4375.35|4376.85|4375.35|4372.85|4371.35|11664
1691652900000|2023-08-10 07:35:00|4375.85|4374.35|4370.85|4369.35|4378.85|4377.35|4370.85|4369.35|8925
1691653200000|2023-08-10 07:40:00|4370.61|4369.11|4368.61|4367.11|4371.61|4370.11|4366.61|4365.11|6647
1691653500000|2023-08-10 07:45:00|4369.61|4368.11|4366.61|4365.11|4370.61|4369.11|4365.61|4364.11|5111
1691653800000|2023-08-10 07:50:00|4367.61|4366.11|4363.61|4362.11|4370.61|4369.11|4363.61|4362.11|5429
1691654100000|2023-08-10 07:55:00|4364.61|4363.11|4362.61|4361.11|4366.61|4365.11|4360.61|4359.11|5444
1691654400000|2023-08-10 08:00:00|4362.11|4360.61|4357.61|4356.11|4362.61|4361.11|4357.61|4356.11|5381
1691654700000|2023-08-10 08:05:00|4356.61|4355.11|4359.61|4358.11|4360.61|4359.11|4356.61|4355.11|4532
1691655000000|2023-08-10 08:10:00|4358.61|4357.11|4356.61|4355.11|4359.61|4358.11|4355.61|4354.11|3472
1691655300000|2023-08-10 08:15:00|4355.61|4354.11|4359.61|4358.11|4359.61|4358.11|4355.61|4354.11|7358
1691655600000|2023-08-10 08:20:00|4360.61|4359.11|4357.61|4356.11|4360.61|4359.11|4357.61|4356.11|2690
1691655900000|2023-08-10 08:25:00|4358.61|4357.11|4357.61|4356.11|4358.61|4357.11|4356.61|4355.11|2116
1691656200000|2023-08-10 08:30:00|4358.61|4357.11|4360.61|4359.11|4360.61|4359.11|4356.61|4355.11|1953
1691656500000|2023-08-10 08:35:00|4359.61|4358.11|4363.61|4362.11|4363.61|4362.11|4359.61|4358.11|2631
1691656800000|2023-08-10 08:40:00|4362.61|4361.11|4362.61|4361.11|4365.61|4364.11|4362.61|4361.11|4285
1691657100000|2023-08-10 08:45:00|4363.61|4362.11|4364.61|4363.11|4365.61|4364.11|4363.61|4362.11|2627
1691657400000|2023-08-10 08:50:00|4365.61|4364.11|4363.61|4362.11|4365.61|4364.11|4363.61|4362.11|2555
1691657700000|2023-08-10 08:55:00|4364.61|4363.11|4358.61|4357.11|4365.61|4364.11|4358.61|4357.11|4857
1691658000000|2023-08-10 09:00:00|4359.61|4358.11|4355.61|4354.11|4359.61|4358.11|4355.61|4354.11|4034
1691658300000|2023-08-10 09:05:00|4356.61|4355.11|4357.61|4356.11|4357.61|4356.11|4356.61|4355.11|2533
1691658600000|2023-08-10 09:10:00|4356.61|4355.11|4358.61|4357.11|4358.61|4357.11|4356.61|4355.11|5751
1691658900000|2023-08-10 09:15:00|4359.61|4358.11|4357.61|4356.11|4361.61|4360.11|4357.61|4356.11|3817
1691659200000|2023-08-10 09:20:00|4358.61|4357.11|4355.61|4354.11|4359.61|4358.11|4355.61|4354.11|4964
1691659500000|2023-08-10 09:25:00|4354.61|4353.11|4354.61|4353.11|4355.61|4354.11|4353.61|4352.11|3810
1691659800000|2023-08-10 09:30:00|4354.11|4352.61|4349.61|4348.11|4354.61|4353.11|4348.61|4347.11|4743
1691660100000|2023-08-10 09:35:00|4350.61|4349.11|4349.61|4348.11|4350.61|4349.11|4346.61|4345.11|2690
1691660400000|2023-08-10 09:40:00|4348.61|4347.11|4350.61|4349.11|4350.61|4349.11|4348.61|4347.11|1432
1691660700000|2023-08-10 09:45:00|4351.61|4350.11|4352.61|4351.11|4353.61|4352.11|4351.61|4350.11|1090
1691661000000|2023-08-10 09:50:00|4353.61|4352.11|4352.61|4351.11|4353.61|4352.11|4352.61|4351.11|945
1691661300000|2023-08-10 09:55:00|4351.61|4350.11|4353.61|4352.11|4353.61|4352.11|4350.61|4349.11|1692
1691661600000|2023-08-10 10:00:00|4354.61|4353.11|4354.61|4353.11|4355.61|4354.11|4353.61|4352.11|1587
1691661900000|2023-08-10 10:05:00|4353.61|4352.11|4349.61|4348.11|4353.61|4352.11|4349.61|4348.11|1101
1691662200000|2023-08-10 10:10:00|4350.61|4349.11|4351.61|4350.11|4352.61|4351.11|4349.61|4348.11|2122
1691662500000|2023-08-10 10:15:00|4352.61|4351.11|4350.61|4349.11|4352.61|4351.11|4350.61|4349.11|2254
1691662800000|2023-08-10 10:20:00|4351.61|4350.11|4350.61|4349.11|4352.61|4351.11|4350.11|4348.61|1635
1691663100000|2023-08-10 10:25:00|4351.61|4350.11|4349.61|4348.11|4351.61|4350.11|4348.61|4347.11|1126
1691663400000|2023-08-10 10:30:00|4348.61|4347.11|4349.61|4348.11|4349.61|4348.11|4348.61|4347.11|1776
1691663700000|2023-08-10 10:35:00|4350.61|4349.11|4352.61|4351.11|4352.61|4351.11|4350.61|4349.11|1322
1691664000000|2023-08-10 10:40:00|4353.61|4352.11|4351.61|4350.11|4354.61|4353.11|4351.61|4350.11|2727
1691664300000|2023-08-10 10:45:00|4350.61|4349.11|4353.61|4352.11|4353.61|4352.11|4350.61|4349.11|1622
1691664600000|2023-08-10 10:50:00|4352.61|4351.11|4353.61|4352.11|4353.61|4352.11|4351.61|4350.11|946
1691664900000|2023-08-10 10:55:00|4354.61|4353.11|4355.61|4354.11|4355.61|4354.11|4353.61|4352.11|1201
1691665200000|2023-08-10 11:00:00|4356.11|4354.61|4356.61|4355.11|4357.61|4356.11|4356.11|4354.61|2399
1691665500000|2023-08-10 11:05:00|4357.61|4356.11|4358.61|4357.11|4358.61|4357.11|4356.61|4355.11|1950
1691665800000|2023-08-10 11:10:00|4357.61|4356.11|4359.61|4358.11|4359.61|4358.11|4357.61|4356.11|887
1691666100000|2023-08-10 11:15:00|4360.61|4359.11|4357.61|4356.11|4360.61|4359.11|4357.61|4356.11|2699
1691666400000|2023-08-10 11:20:00|4356.61|4355.11|4355.61|4354.11|4356.61|4355.11|4355.61|4354.11|653
1691666700000|2023-08-10 11:25:00|4354.61|4353.11|4352.61|4351.11|4354.61|4353.11|4352.61|4351.11|2798
1691667000000|2023-08-10 11:30:00|4353.61|4352.11|4351.61|4350.11|4353.61|4352.11|4351.61|4350.11|1804
1691667300000|2023-08-10 11:35:00|4350.61|4349.11|4350.61|4349.11|4351.61|4350.11|4350.61|4349.11|1700
1691667600000|2023-08-10 11:40:00|4351.16|4349.66|4347.16|4345.66|4351.16|4349.66|4347.16|4345.66|2612
1691667900000|2023-08-10 11:45:00|4348.16|4346.66|4348.16|4346.66|4348.16|4346.66|4346.16|4344.66|2511
1691668200000|2023-08-10 11:50:00|4347.16|4345.66|4349.16|4347.66|4350.16|4348.66|4347.16|4345.66|4470
1691668500000|2023-08-10 11:55:00|4348.16|4346.66|4347.16|4345.66|4349.16|4347.66|4347.16|4345.66|4893
1691668800000|2023-08-10 12:00:00|4348.16|4346.66|4349.66|4348.16|4350.16|4348.66|4348.16|4346.66|4206
1691669100000|2023-08-10 12:05:00|4350.16|4348.66|4352.16|4350.66|4352.16|4350.66|4349.66|4348.16|2301
1691669400000|2023-08-10 12:10:00|4351.16|4349.66|4354.16|4352.66|4354.16|4352.66|4351.16|4349.66|1748
1691669700000|2023-08-10 12:15:00|4355.16|4353.66|4353.16|4351.66|4356.16|4354.66|4353.16|4351.66|6534
1691670000000|2023-08-10 12:20:00|4354.16|4352.66|4357.16|4355.66|4357.16|4355.66|4353.16|4351.66|4059
1691670300000|2023-08-10 12:25:00|4356.16|4354.66|4355.66|4354.16|4359.16|4357.66|4355.16|4353.66|3457
1691670600000|2023-08-10 12:30:00|4356.16|4354.66|4357.16|4355.66|4369.16|4367.66|4356.16|4354.66|16282
1691670900000|2023-08-10 12:35:00|4358.16|4356.66|4354.16|4352.66|4362.16|4360.66|4353.66|4352.16|6963
1691671200000|2023-08-10 12:40:00|4353.66|4352.16|4350.16|4348.66|4353.66|4352.16|4342.16|4340.66|6801
1691671500000|2023-08-10 12:45:00|4349.16|4347.66|4359.16|4357.66|4361.16|4359.66|4349.16|4347.66|5420
1691671800000|2023-08-10 12:50:00|4358.16|4356.66|4362.16|4360.66|4363.16|4361.66|4357.16|4355.66|4090
1691672100000|2023-08-10 12:55:00|4363.16|4361.66|4365.16|4363.66|4366.16|4364.66|4360.16|4358.66|5295
1691672400000|2023-08-10 13:00:00|4366.16|4364.66|4369.16|4367.66|4370.16|4368.66|4365.16|4363.66|3629
1691672700000|2023-08-10 13:05:00|4370.16|4368.66|4369.16|4367.66|4372.16|4370.66|4365.16|4363.66|5287
1691673000000|2023-08-10 13:10:00|4368.16|4366.66|4368.16|4366.66|4370.16|4368.66|4367.16|4365.66|3722
1691673300000|2023-08-10 13:15:00|4369.16|4367.66|4370.16|4368.66|4371.16|4369.66|4366.16|4364.66|4197
1691673600000|2023-08-10 13:20:00|4369.16|4367.66|4370.16|4368.66|4371.16|4369.66|4368.16|4366.66|3776
1691673900000|2023-08-10 13:25:00|4371.16|4369.66|4373.16|4371.66|4373.16|4371.66|4370.16|4368.66|4233
1691674200000|2023-08-10 13:30:00|4372.66|4371.16|4377.16|4375.66|4378.16|4376.66|4372.16|4370.66|12823
1691674500000|2023-08-10 13:35:00|4376.16|4374.66|4378.16|4376.66|4381.16|4379.66|4376.16|4374.66|7980
1691674800000|2023-08-10 13:40:00|4379.16|4377.66|4380.16|4378.66|4381.16|4379.66|4378.16|4376.66|11130
1691675100000|2023-08-10 13:45:00|4381.16|4379.66|4389.16|4387.66|4389.16|4387.66|4381.16|4379.66|11614
1691675400000|2023-08-10 13:50:00|4388.16|4386.66|4392.16|4390.66|4392.16|4390.66|4388.16|4386.66|12647
1691675700000|2023-08-10 13:55:00|4393.16|4391.66|4391.16|4389.66|4393.16|4391.66|4388.16|4386.66|7358
1691676000000|2023-08-10 14:00:00|4392.16|4390.66|4400.16|4398.66|4402.16|4400.66|4392.16|4390.66|17058
1691676300000|2023-08-10 14:05:00|4401.16|4399.66|4401.16|4399.66|4403.16|4401.66|4399.16|4397.66|10121
1691676600000|2023-08-10 14:10:00|4400.35|4398.85|4401.35|4399.85|4403.35|4401.85|4399.35|4397.85|13737
1691676900000|2023-08-10 14:15:00|4402.35|4400.85|4395.35|4393.85|4402.35|4400.85|4395.35|4393.85|10578
1691677200000|2023-08-10 14:20:00|4394.35|4392.85|4393.35|4391.85|4394.35|4392.85|4388.35|4386.85|9068
1691677500000|2023-08-10 14:25:00|4392.35|4390.85|4393.35|4391.85|4393.35|4391.85|4391.35|4389.85|6862
1691677800000|2023-08-10 14:30:00|4392.35|4390.85|4398.35|4396.85|4398.35|4396.85|4392.35|4390.85|6683
1691678100000|2023-08-10 14:35:00|4397.35|4395.85|4389.35|4387.85|4398.35|4396.85|4387.35|4385.85|10961
1691678400000|2023-08-10 14:40:00|4388.35|4386.85|4383.35|4381.85|4389.35|4387.85|4382.35|4380.85|9142
1691678700000|2023-08-10 14:45:00|4382.35|4380.85|4385.35|4383.85|4385.35|4383.85|4378.35|4376.85|8889
1691679000000|2023-08-10 14:50:00|4384.35|4382.85|4386.35|4384.85|4386.35|4384.85|4382.35|4380.85|8091
1691679300000|2023-08-10 14:55:00|4387.35|4385.85|4385.35|4383.85|4389.35|4387.85|4385.35|4383.85|11006
1691679600000|2023-08-10 15:00:00|4384.35|4382.85|4383.35|4381.85|4386.35|4384.85|4382.35|4380.85|7520
1691679900000|2023-08-10 15:05:00|4382.35|4380.85|4385.35|4383.85|4388.35|4386.85|4381.35|4379.85|8447
1691680200000|2023-08-10 15:10:00|4386.35|4384.85|4386.35|4384.85|4388.35|4386.85|4383.35|4381.85|6775
1691680500000|2023-08-10 15:15:00|4385.35|4383.85|4384.35|4382.85|4386.35|4384.85|4383.35|4381.85|11414
1691680800000|2023-08-10 15:20:00|4383.35|4381.85|4381.35|4379.85|4383.85|4382.35|4380.35|4378.85|19965
1691681100000|2023-08-10 15:25:00|4382.35|4380.85|4383.35|4381.85|4386.35|4384.85|4381.35|4379.85|32021
1691681400000|2023-08-10 15:30:00|4382.68|4381.18|4384.68|4383.18|4385.68|4384.18|4381.68|4380.18|77247
1691681700000|2023-08-10 15:35:00|4385.68|4384.18|4384.68|4383.18|4385.68|4384.18|4383.68|4382.18|37203
1691682000000|2023-08-10 15:40:00|4383.68|4382.18|4379.68|4378.18|4384.68|4383.18|4378.68|4377.18|18895
1691682300000|2023-08-10 15:45:00|4378.68|4377.18|4376.68|4375.18|4378.68|4377.18|4374.68|4373.18|19811
1691682600000|2023-08-10 15:50:00|4374.68|4373.18|4374.68|4373.18|4375.68|4374.18|4372.68|4371.18|16142
1691682900000|2023-08-10 15:55:00|4375.68|4374.18|4376.68|4375.18|4376.68|4375.18|4372.68|4371.18|11244
1691683200000|2023-08-10 16:00:00|4375.68|4374.18|4375.68|4374.18|4376.68|4375.18|4372.68|4371.18|9725
1691683500000|2023-08-10 16:05:00|4376.68|4375.18|4376.68|4375.18|4378.68|4377.18|4375.68|4374.18|10601
1691683800000|2023-08-10 16:10:00|4375.68|4374.18|4374.68|4373.18|4376.68|4375.18|4373.68|4372.18|5138
1691684100000|2023-08-10 16:15:00|4375.68|4374.18|4374.68|4373.18|4376.68|4375.18|4373.68|4372.18|3853
1691684400000|2023-08-10 16:20:00|4373.68|4372.18|4373.68|4372.18|4375.68|4374.18|4372.68|4371.18|1255
1691684700000|2023-08-10 16:25:00|4372.68|4371.18|4371.68|4370.18|4372.68|4371.18|4368.68|4367.18|3180
1691685000000|2023-08-10 16:30:00|4370.68|4369.18|4373.68|4372.18|4373.68|4372.18|4370.68|4369.18|2002
1691685300000|2023-08-10 16:35:00|4373.18|4371.68|4376.68|4375.18|4376.68|4375.18|4371.68|4370.18|2004
1691685600000|2023-08-10 16:40:00|4375.68|4374.18|4376.68|4375.18|4376.68|4375.18|4373.68|4372.18|1551
1691685900000|2023-08-10 16:45:00|4375.68|4374.18|4376.68|4375.18|4378.68|4377.18|4375.68|4374.18|1330
1691686200000|2023-08-10 16:50:00|4375.68|4374.18|4371.68|4370.18|4376.68|4375.18|4371.68|4370.18|1997
1691686500000|2023-08-10 16:55:00|4370.68|4369.18|4367.18|4365.68|4371.68|4370.18|4364.68|4363.18|2158
1691686800000|2023-08-10 17:00:00|4366.68|4365.18|4367.68|4366.18|4368.68|4367.18|4365.68|4364.18|1074
1691687100000|2023-08-10 17:05:00|4368.68|4367.18|4368.68|4367.18|4369.68|4368.18|4366.68|4365.18|1526
1691687400000|2023-08-10 17:10:00|4367.68|4366.18|4369.18|4367.68|4369.68|4368.18|4366.68|4365.18|1359
1691687700000|2023-08-10 17:15:00|4368.68|4367.18|4368.68|4367.18|4369.68|4368.18|4367.68|4366.18|863
1691688000000|2023-08-10 17:20:00|4367.68|4366.18|4365.68|4364.18|4368.68|4367.18|4364.68|4363.18|717
1691688300000|2023-08-10 17:25:00|4366.68|4365.18|4365.68|4364.18|4367.68|4366.18|4365.68|4364.18|1178
1691688600000|2023-08-10 17:30:00|4364.68|4363.18|4365.68|4364.18|4366.68|4365.18|4363.68|4362.18|1115
1691688900000|2023-08-10 17:35:00|4365.18|4363.68|4364.68|4363.18|4365.68|4364.18|4363.68|4362.18|1376
1691689200000|2023-08-10 17:40:00|4363.68|4362.18|4361.68|4360.18|4364.68|4363.18|4359.68|4358.18|4270
1691689500000|2023-08-10 17:45:00|4360.68|4359.18|4363.68|4362.18|4364.68|4363.18|4360.68|4359.18|2044
1691689800000|2023-08-10 17:50:00|4364.68|4363.18|4363.68|4362.18|4365.68|4364.18|4363.68|4362.18|649
1691690100000|2023-08-10 17:55:00|4362.68|4361.18|4358.68|4357.18|4362.68|4361.18|4357.68|4356.18|3529
1691690400000|2023-08-10 18:00:00|4357.68|4356.18|4359.68|4358.18|4359.68|4358.18|4356.68|4355.18|1510
1691690700000|2023-08-10 18:05:00|4360.18|4358.68|4363.68|4362.18|4364.68|4363.18|4360.18|4358.68|1237
1691691000000|2023-08-10 18:10:00|4364.68|4363.18|4367.68|4366.18|4368.68|4367.18|4363.68|4362.18|1178
1691691300000|2023-08-10 18:15:00|4366.68|4365.18|4365.68|4364.18|4369.68|4368.18|4365.68|4364.18|1043
1691691600000|2023-08-10 18:20:00|4366.68|4365.18|4367.68|4366.18|4367.68|4366.18|4364.68|4363.18|495
1691691900000|2023-08-10 18:25:00|4367.18|4365.68|4365.68|4364.18|4368.68|4367.18|4364.68|4363.18|336
1691692200000|2023-08-10 18:30:00|4366.68|4365.18|4365.68|4364.18|4367.68|4366.18|4365.68|4364.18|493
1691692500000|2023-08-10 18:35:00|4366.68|4365.18|4366.68|4365.18|4367.18|4365.68|4363.68|4362.18|1356
1691692800000|2023-08-10 18:40:00|4365.68|4364.18|4366.68|4365.18|4366.68|4365.18|4363.68|4362.18|1423
1691693100000|2023-08-10 18:45:00|4365.68|4364.18|4367.68|4366.18|4369.68|4368.18|4364.68|4363.18|777
1691693400000|2023-08-10 18:50:00|4366.68|4365.18|4371.68|4370.18|4371.68|4370.18|4366.68|4365.18|1889
1691693700000|2023-08-10 18:55:00|4371.18|4369.68|4372.68|4371.18|4372.68|4371.18|4370.68|4369.18|451
1691694000000|2023-08-10 19:00:00|4371.68|4370.18|4369.68|4368.18|4371.68|4370.18|4367.68|4366.18|911
1691694300000|2023-08-10 19:05:00|4368.68|4367.18|4370.68|4369.18|4370.68|4369.18|4368.68|4367.18|436
1691694600000|2023-08-10 19:10:00|4371.18|4369.68|4371.68|4370.18|4372.68|4371.18|4370.68|4369.18|818
1691694900000|2023-08-10 19:15:00|4372.18|4370.68|4371.68|4370.18|4372.68|4371.18|4370.68|4369.18|464
1691695200000|2023-08-10 19:20:00|4372.68|4371.18|4369.68|4368.18|4372.68|4371.18|4368.68|4367.18|753
1691695500000|2023-08-10 19:25:00|4368.68|4367.18|4367.68|4366.18|4368.68|4367.18|4366.68|4365.18|651
1691695800000|2023-08-10 19:30:00|4366.68|4365.18|4363.68|4362.18|4366.68|4365.18|4363.68|4362.18|621
1691696100000|2023-08-10 19:35:00|4364.68|4363.18|4363.68|4362.18|4364.68|4363.18|4362.68|4361.18|651
1691696400000|2023-08-10 19:40:00|4362.68|4361.18|4361.68|4360.18|4363.68|4362.18|4360.68|4359.18|1248
1691696700000|2023-08-10 19:45:00|4362.68|4361.18|4364.68|4363.18|4365.68|4364.18|4361.68|4360.18|1751
1691697000000|2023-08-10 19:50:00|4363.68|4362.18|4364.68|4363.18|4366.68|4365.18|4362.68|4361.18|1958
1691697300000|2023-08-10 19:55:00|4363.68|4362.18|4363.68|4362.18|4365.68|4364.18|4363.68|4362.18|3533
1691697600000|2023-08-10 20:00:00|4366.63|4363.63|4363.43|4360.43|4367.83|4364.83|4363.13|4360.13|5
1691697900000|2023-08-10 20:05:00|4363.93|4360.93|4365.63|4362.63|4365.63|4362.63|4363.83|4360.83|0
1691698200000|2023-08-10 20:10:00|4365.43|4362.43|4366.13|4363.13|4366.13|4363.13|4365.23|4362.23|0
1691698500000|2023-08-10 20:15:00|4365.93|4362.93|4366.13|4363.13|4366.13|4363.13|4365.93|4362.93|0
1691698800000|2023-08-10 20:20:00|4366.63|4363.63|4366.93|4363.93|4366.93|4363.93|4366.43|4363.43|0
1691699100000|2023-08-10 20:25:00|4367.13|4364.13|4367.63|4364.63|4367.63|4364.63|4366.93|4363.93|0
1691699400000|2023-08-10 20:30:00|4367.43|4364.43|4368.83|4365.83|4368.83|4365.83|4367.43|4364.43|0
1691699700000|2023-08-10 20:35:00|4368.73|4365.73|4367.63|4364.63|4369.13|4366.13|4367.63|4364.63|0
1691700000000|2023-08-10 20:40:00|4367.73|4364.73|4367.43|4364.43|4368.13|4365.13|4367.43|4364.43|0
1691700300000|2023-08-10 20:45:00|4367.23|4364.23|4367.13|4364.13|4367.43|4364.43|4366.63|4363.63|0
1691700600000|2023-08-10 20:50:00|4367.03|4364.03|4367.63|4364.63|4367.63|4364.63|4366.93|4363.93|0
1691700900000|2023-08-10 20:55:00|4367.53|4364.53|4367.23|4364.23|4367.83|4364.83|4367.13|4364.13|0
1691701200000|2023-08-10 21:00:00|4367.53|4364.53|4367.53|4364.53|4367.63|4364.63|4367.53|4364.53|0
1691701500000|2023-08-10 21:05:00|4367.63|4364.63|4367.63|4364.63|4367.63|4364.63|4367.63|4364.63|0
1691701800000|2023-08-10 21:10:00|4367.73|4364.73|4367.33|4364.33|4367.73|4364.73|4367.23|4364.23|0
1691702100000|2023-08-10 21:15:00|4367.23|4364.23|4367.23|4364.23|4367.33|4364.33|4367.23|4364.23|0
1691702400000|2023-08-10 21:20:00|4367.33|4364.33|4367.33|4364.33|4367.53|4364.53|4367.23|4364.23|0
1691702700000|2023-08-10 21:25:00|4367.23|4364.23|4367.23|4364.23|4367.23|4364.23|4367.23|4364.23|0
1691703000000|2023-08-10 21:30:00|4367.13|4364.13|4367.03|4364.03|4367.13|4364.13|4366.83|4363.83|0
1691703300000|2023-08-10 21:35:00|4366.93|4363.93|4366.83|4363.83|4367.13|4364.13|4366.83|4363.83|0
1691703600000|2023-08-10 21:40:00|4366.93|4363.93|4367.23|4364.23|4367.43|4364.43|4366.93|4363.93|0
1691703900000|2023-08-10 21:45:00|4367.33|4364.33|4367.43|4364.43|4367.83|4364.83|4367.33|4364.33|0
1691704200000|2023-08-10 21:50:00|4367.53|4364.53|4367.43|4364.43|4367.53|4364.53|4367.33|4364.33|0
1691704500000|2023-08-10 21:55:00|4367.23|4364.23|4367.53|4364.53|4367.53|4364.53|4367.23|4364.23|0
1691704800000|2023-08-10 22:00:00|4367.73|4364.73|4368.83|4365.83|4369.13|4366.13|4367.53|4364.53|0
1691705100000|2023-08-10 22:05:00|4368.93|4365.93|4368.63|4365.63|4369.03|4366.03|4368.43|4365.43|0
1691705400000|2023-08-10 22:10:00|4368.83|4365.83|4369.9|4366.9|4369.9|4366.9|4368.83|4365.83|0
1691705700000|2023-08-10 22:15:00|4370|4367|4369|4366|4370.2|4367.2|4368.7|4365.7|0
1691706000000|2023-08-10 22:20:00|4368.8|4365.8|4369.2|4366.2|4369.2|4366.2|4368.5|4365.5|0
1691706300000|2023-08-10 22:25:00|4369|4366|4370.9|4367.9|4370.9|4367.9|4368.7|4365.7|0
1691706600000|2023-08-10 22:30:00|4370.7|4367.7|4370|4367|4370.7|4367.7|4369.9|4366.9|0
1691706900000|2023-08-10 22:35:00|4369.9|4366.9|4369.9|4366.9|4370.4|4367.4|4369.7|4366.7|0
1691707200000|2023-08-10 22:40:00|4369.7|4366.7|4370.5|4367.5|4370.7|4367.7|4369.4|4366.4|0
1691707500000|2023-08-10 22:45:00|4370.4|4367.4|4370.7|4367.7|4371.2|4368.2|4370.4|4367.4|0
1691707800000|2023-08-10 22:50:00|4370.4|4367.4|4370.4|4367.4|4370.4|4367.4|4370.2|4367.2|0
1691708100000|2023-08-10 22:55:00|4370.2|4367.2|4370.2|4367.2|4370.2|4367.2|4369.9|4366.9|0
1691708400000|2023-08-10 23:00:00|4370.3|4367.3|4369.4|4366.4|4370.4|4367.4|4369.1|4366.1|0
1691708700000|2023-08-10 23:05:00|4369.7|4366.7|4368.7|4365.7|4369.7|4366.7|4368.2|4365.2|0
1691709000000|2023-08-10 23:10:00|4368.5|4365.5|4369.7|4366.7|4369.7|4366.7|4368.5|4365.5|0
1691709300000|2023-08-10 23:15:00|4369.6|4366.6|4369.9|4366.9|4370|4367|4369.4|4366.4|0
1691709600000|2023-08-10 23:20:00|4369.8|4366.8|4370.2|4367.2|4370.2|4367.2|4369.8|4366.8|0
1691709900000|2023-08-10 23:25:00|4370.3|4367.3|4370.7|4367.7|4370.7|4367.7|4370.2|4367.2|0
1691710200000|2023-08-10 23:30:00|4370.9|4367.9|4371.8|4368.8|4371.9|4368.9|4370.7|4367.7|0
1691710500000|2023-08-10 23:35:00|4371.9|4368.9|4371.9|4368.9|4372.4|4369.4|4371.6|4368.6|0
1691710800000|2023-08-10 23:40:00|4371.8|4368.8|4371.4|4368.4|4371.9|4368.9|4371.4|4368.4|0
1691711100000|2023-08-10 23:45:00|4371.5|4368.5|4372.4|4369.4|4372.6|4369.6|4371.4|4368.4|0
1691711400000|2023-08-10 23:50:00|4372.2|4369.2|4370.9|4367.9|4372.4|4369.4|4370.9|4367.9|0
1691711700000|2023-08-10 23:55:00|4371|4368|4371.4|4368.4|4371.4|4368.4|4370.7|4367.7|0
1691712000000|2023-08-11 00:00:00|4371.2|4368.2|4371.6|4368.6|4371.9|4368.9|4371.2|4368.2|0
1691712300000|2023-08-11 00:05:00|4371.8|4368.8|4371.6|4368.6|4371.9|4368.9|4371.2|4368.2|0
1691712600000|2023-08-11 00:10:00|4371.5|4368.5|4371.4|4368.4|4372.1|4369.1|4370.9|4367.9|0
1691712900000|2023-08-11 00:15:00|4371.1|4368.1|4373.3|4371.3|4373.3|4371.3|4371.1|4368.1|396
1691713200000|2023-08-11 00:20:00|4372.3|4370.3|4374.3|4372.3|4374.3|4372.3|4372.3|4370.3|132
1691713500000|2023-08-11 00:25:00|4373.3|4371.3|4373.3|4371.3|4374.3|4372.3|4373.3|4371.3|359
1691713800000|2023-08-11 00:30:00|4372.3|4370.3|4372.3|4370.3|4372.3|4370.3|4372.3|4370.3|67
1691714100000|2023-08-11 00:35:00|4371.3|4369.3|4371.3|4369.3|4372.3|4370.3|4371.3|4369.3|35
1691714400000|2023-08-11 00:40:00|4372.3|4370.3|4371.3|4369.3|4372.3|4370.3|4371.3|4369.3|21
1691714700000|2023-08-11 00:45:00|4372.3|4370.3|4374.3|4372.3|4374.3|4372.3|4372.3|4370.3|124
1691715000000|2023-08-11 00:50:00|4375.3|4373.3|4374.3|4372.3|4375.3|4373.3|4374.3|4372.3|51
1691715300000|2023-08-11 00:55:00|4375.3|4373.3|4375.3|4373.3|4375.3|4373.3|4374.3|4372.3|10
1691715600000|2023-08-11 01:00:00|4376.3|4374.3|4376.8|4374.8|4377.3|4375.3|4375.3|4373.3|124
1691715900000|2023-08-11 01:05:00|4376.3|4374.3|4375.3|4373.3|4377.3|4375.3|4375.3|4373.3|170
1691716200000|2023-08-11 01:10:00|4374.3|4372.3|4374.3|4372.3|4374.3|4372.3|4374.3|4372.3|43
1691716500000|2023-08-11 01:15:00|4375.3|4373.3|4375.3|4373.3|4376.3|4374.3|4374.3|4372.3|76
1691716800000|2023-08-11 01:20:00|4374.3|4372.3|4374.3|4372.3|4375.3|4373.3|4373.3|4371.3|197
1691717100000|2023-08-11 01:25:00|4375.3|4373.3|4374.3|4372.3|4375.3|4373.3|4374.3|4372.3|412
1691717400000|2023-08-11 01:30:00|4374.8|4372.8|4372.3|4370.3|4375.3|4373.3|4371.3|4369.3|248
1691717700000|2023-08-11 01:35:00|4373.3|4371.3|4374.3|4372.3|4374.3|4372.3|4372.3|4370.3|109
1691718000000|2023-08-11 01:40:00|4373.8|4371.8|4373.3|4371.3|4374.3|4372.3|4372.3|4370.3|74
1691718300000|2023-08-11 01:45:00|4372.8|4370.8|4374.3|4372.3|4374.3|4372.3|4372.3|4370.3|149
1691718600000|2023-08-11 01:50:00|4373.3|4371.3|4372.3|4370.3|4373.3|4371.3|4372.3|4370.3|40
1691718900000|2023-08-11 01:55:00|4372.8|4370.8|4371.8|4369.8|4373.3|4371.3|4371.3|4369.3|80
1691719200000|2023-08-11 02:00:00|4371.3|4369.3|4369.3|4367.3|4371.3|4369.3|4369.3|4367.3|279
1691719500000|2023-08-11 02:05:00|4370.3|4368.3|4370.3|4368.3|4371.3|4369.3|4369.3|4367.3|146
1691719800000|2023-08-11 02:10:00|4371.3|4369.3|4372.3|4370.3|4372.3|4370.3|4370.3|4368.3|72
1691720100000|2023-08-11 02:15:00|4371.3|4369.3|4372.3|4370.3|4372.3|4370.3|4371.3|4369.3|73
1691720400000|2023-08-11 02:20:00|4371.3|4369.3|4368.3|4366.3|4371.3|4369.3|4368.3|4366.3|166
1691720700000|2023-08-11 02:25:00|4367.3|4365.3|4367.3|4365.3|4368.3|4366.3|4367.3|4365.3|284
1691721000000|2023-08-11 02:30:00|4366.3|4364.3|4368.3|4366.3|4368.3|4366.3|4366.3|4364.3|136
1691721300000|2023-08-11 02:35:00|4369.3|4367.3|4368.3|4366.3|4369.3|4367.3|4368.3|4366.3|73
1691721600000|2023-08-11 02:40:00|4369.3|4367.3|4369.3|4367.3|4369.3|4367.3|4368.3|4366.3|75
1691721900000|2023-08-11 02:45:00|||||||||39
1691722200000|2023-08-11 02:50:00|4368.3|4366.3|4368.3|4366.3|4369.3|4367.3|4367.3|4365.3|95
1691722500000|2023-08-11 02:55:00|4367.3|4365.3|4369.3|4367.3|4369.3|4367.3|4367.3|4365.3|35
1691722800000|2023-08-11 03:00:00|4369.8|4367.8|4369.8|4367.8|4370.3|4368.3|4369.3|4367.3|68
1691723100000|2023-08-11 03:05:00|4369.3|4367.3|4368.3|4366.3|4370.3|4368.3|4368.3|4366.3|88
1691723400000|2023-08-11 03:10:00|4367.3|4365.3|4367.3|4365.3|4367.3|4365.3|4367.3|4365.3|84
1691723700000|2023-08-11 03:15:00|4366.3|4364.3|4365.3|4363.3|4366.3|4364.3|4365.3|4363.3|585
1691724000000|2023-08-11 03:20:00|||||||||54
1691724300000|2023-08-11 03:25:00|4364.3|4362.3|4365.3|4363.3|4365.3|4363.3|4364.3|4362.3|319
1691724600000|2023-08-11 03:30:00|4364.3|4362.3|4365.3|4363.3|4366.3|4364.3|4364.3|4362.3|273
1691724900000|2023-08-11 03:35:00|4364.3|4362.3|4363.3|4361.3|4365.3|4363.3|4362.3|4360.3|249
1691725200000|2023-08-11 03:40:00|4362.3|4360.3|4363.3|4361.3|4364.3|4362.3|4362.3|4360.3|67
1691725500000|2023-08-11 03:45:00|4364.3|4362.3|4363.3|4361.3|4364.3|4362.3|4363.3|4361.3|24
1691725800000|2023-08-11 03:50:00|4363.8|4361.8|4364.3|4362.3|4364.3|4362.3|4363.8|4361.8|12
1691726100000|2023-08-11 03:55:00|4365.3|4363.3|4364.3|4362.3|4365.3|4363.3|4364.3|4362.3|12
1691726400000|2023-08-11 04:00:00|4363.3|4361.3|4363.3|4361.3|4364.3|4362.3|4363.3|4361.3|37
1691726700000|2023-08-11 04:05:00|||||||||15
1691727000000|2023-08-11 04:10:00|4362.3|4360.3|4362.3|4360.3|4362.3|4360.3|4362.3|4360.3|37
1691727300000|2023-08-11 04:15:00|4361.3|4359.3|4362.3|4360.3|4362.3|4360.3|4361.3|4359.3|87
1691727600000|2023-08-11 04:20:00|4361.3|4359.3|4362.3|4360.3|4362.3|4360.3|4361.3|4359.3|330
1691727900000|2023-08-11 04:25:00|4363.3|4361.3|4362.3|4360.3|4363.3|4361.3|4362.3|4360.3|39
1691728200000|2023-08-11 04:30:00|4363.3|4361.3|4361.3|4359.3|4363.3|4361.3|4361.3|4359.3|130
1691728500000|2023-08-11 04:35:00|4360.3|4358.3|4360.3|4358.3|4360.8|4358.8|4360.3|4358.3|173
1691728800000|2023-08-11 04:40:00|4361.3|4359.3|4360.3|4358.3|4361.3|4359.3|4360.3|4358.3|77
1691729100000|2023-08-11 04:45:00|4359.3|4357.3|4360.3|4358.3|4360.3|4358.3|4359.3|4357.3|117
1691729400000|2023-08-11 04:50:00|4359.3|4357.3|4359.3|4357.3|4360.3|4358.3|4359.3|4357.3|650
1691729700000|2023-08-11 04:55:00|4360.3|4358.3|4360.3|4358.3|4360.3|4358.3|4359.3|4357.3|90
1691730000000|2023-08-11 05:00:00|4359.8|4357.8|4360.3|4358.3|4360.3|4358.3|4359.3|4357.3|33
1691730300000|2023-08-11 05:05:00|4359.3|4357.3|4359.3|4357.3|4360.3|4358.3|4359.3|4357.3|206
1691730600000|2023-08-11 05:10:00|4358.3|4356.3|4358.3|4356.3|4358.3|4356.3|4358.3|4356.3|41
1691730900000|2023-08-11 05:15:00|4359.3|4357.3|4359.3|4357.3|4359.3|4357.3|4359.3|4357.3|206
1691731200000|2023-08-11 05:20:00|4360.3|4358.3|4361.3|4359.3|4362.3|4360.3|4360.3|4358.3|320
1691731500000|2023-08-11 05:25:00|4360.3|4358.3|4361.3|4359.3|4361.3|4359.3|4360.3|4358.3|92
1691731800000|2023-08-11 05:30:00|4360.3|4358.3|4363.3|4361.3|4363.3|4361.3|4360.3|4358.3|79
1691732100000|2023-08-11 05:35:00|4362.3|4360.3|4362.3|4360.3|4363.3|4361.3|4362.3|4360.3|70
1691732400000|2023-08-11 05:40:00|4363.3|4361.3|4363.3|4361.3|4363.3|4361.3|4362.3|4360.3|330
1691732700000|2023-08-11 05:45:00|4362.8|4360.8|4367.3|4365.3|4367.3|4365.3|4362.8|4360.8|302
1691733000000|2023-08-11 05:50:00|4366.8|4364.8|4368.3|4366.3|4368.3|4366.3|4366.3|4364.3|534
1691733300000|2023-08-11 05:55:00|4367.8|4365.8|4368.3|4366.3|4368.3|4366.3|4367.3|4365.3|165
1691733600000|2023-08-11 06:00:00|4368.05|4366.55|4363.05|4361.55|4369.05|4367.55|4363.05|4361.55|1859
1691733900000|2023-08-11 06:05:00|4362.05|4360.55|4364.05|4362.55|4364.05|4362.55|4361.05|4359.55|635
1691734200000|2023-08-11 06:10:00|4364.55|4363.05|4365.05|4363.55|4367.05|4365.55|4363.05|4361.55|724
1691734500000|2023-08-11 06:15:00|4364.05|4362.55|4361.05|4359.55|4365.05|4363.55|4361.05|4359.55|1740
1691734800000|2023-08-11 06:20:00|4362.05|4360.55|4361.05|4359.55|4363.05|4361.55|4360.05|4358.55|1637
1691735100000|2023-08-11 06:25:00|4360.05|4358.55|4362.05|4360.55|4362.05|4360.55|4360.05|4358.55|1435
1691735400000|2023-08-11 06:30:00|4361.55|4360.05|4361.05|4359.55|4362.05|4360.55|4360.05|4358.55|1275
1691735700000|2023-08-11 06:35:00|4362.05|4360.55|4361.05|4359.55|4362.05|4360.55|4361.05|4359.55|601
1691736000000|2023-08-11 06:40:00|4360.05|4358.55|4359.05|4357.55|4360.05|4358.55|4359.05|4357.55|1202
1691736300000|2023-08-11 06:45:00|4359.55|4358.05|4360.05|4358.55|4361.05|4359.55|4359.05|4357.55|680
1691736600000|2023-08-11 06:50:00|4361.05|4359.55|4362.05|4360.55|4363.05|4361.55|4360.05|4358.55|1003
1691736900000|2023-08-11 06:55:00|4361.05|4359.55|4361.05|4359.55|4363.05|4361.55|4361.05|4359.55|1086
1691737200000|2023-08-11 07:00:00|4362.05|4360.55|4360.05|4358.55|4362.05|4360.55|4355.05|4353.55|7845
1691737500000|2023-08-11 07:05:00|4361.05|4359.55|4358.05|4356.55|4361.05|4359.55|4355.05|4353.55|6366
1691737800000|2023-08-11 07:10:00|4359.05|4357.55|4363.05|4361.55|4363.05|4361.55|4357.05|4355.55|6189
1691738100000|2023-08-11 07:15:00|4362.05|4360.55|4360.05|4358.55|4362.05|4360.55|4359.05|4357.55|3356
1691738400000|2023-08-11 07:20:00|4359.05|4357.55|4363.05|4361.55|4364.05|4362.55|4358.05|4356.55|4079
1691738700000|2023-08-11 07:25:00|4362.05|4360.55|4362.05|4360.55|4364.05|4362.55|4361.05|4359.55|4729
1691739000000|2023-08-11 07:30:00|4364.05|4362.55|4364.05|4362.55|4364.05|4362.55|4361.05|4359.55|5798
1691739300000|2023-08-11 07:35:00|4363.05|4361.55|4360.05|4358.55|4363.05|4361.55|4360.05|4358.55|2144
1691739600000|2023-08-11 07:40:00|4361.01|4359.51|4360.01|4358.51|4361.51|4360.01|4359.01|4357.51|5742
1691739900000|2023-08-11 07:45:00|4359.01|4357.51|4360.01|4358.51|4360.01|4358.51|4357.01|4355.51|5018
1691740200000|2023-08-11 07:50:00|4359.01|4357.51|4354.01|4352.51|4359.01|4357.51|4354.01|4352.51|4115
1691740500000|2023-08-11 07:55:00|4353.51|4352.01|4352.01|4350.51|4354.01|4352.51|4352.01|4350.51|6233
1691740800000|2023-08-11 08:00:00|4351.01|4349.51|4346.01|4344.51|4351.01|4349.51|4345.51|4344.01|7603
1691741100000|2023-08-11 08:05:00|4345.01|4343.51|4339.01|4337.51|4347.01|4345.51|4339.01|4337.51|8235
1691741400000|2023-08-11 08:10:00|4338.01|4336.51|4338.01|4336.51|4341.01|4339.51|4337.01|4335.51|7432
1691741700000|2023-08-11 08:15:00|4337.01|4335.51|4342.01|4340.51|4343.51|4342.01|4336.01|4334.51|9442
1691742000000|2023-08-11 08:20:00|4341.51|4340.01|4336.01|4334.51|4342.01|4340.51|4335.01|4333.51|4781
1691742300000|2023-08-11 08:25:00|4337.01|4335.51|4340.01|4338.51|4343.01|4341.51|4336.51|4335.01|6069
1691742600000|2023-08-11 08:30:00|4339.51|4338.01|4337.01|4335.51|4339.51|4338.01|4334.01|4332.51|6485
1691742900000|2023-08-11 08:35:00|4336.01|4334.51|4336.01|4334.51|4336.01|4334.51|4334.01|4332.51|6631
1691743200000|2023-08-11 08:40:00|4335.01|4333.51|4340.01|4338.51|4343.01|4341.51|4335.01|4333.51|7043
1691743500000|2023-08-11 08:45:00|4339.01|4337.51|4338.01|4336.51|4340.01|4338.51|4336.01|4334.51|2867
1691743800000|2023-08-11 08:50:00|4339.01|4337.51|4341.01|4339.51|4341.01|4339.51|4339.01|4337.51|4289
1691744100000|2023-08-11 08:55:00|4342.01|4340.51|4342.01|4340.51|4344.01|4342.51|4341.01|4339.51|4025
1691744400000|2023-08-11 09:00:00|4343.01|4341.51|4344.01|4342.51|4345.01|4343.51|4343.01|4341.51|3971
1691744700000|2023-08-11 09:05:00|4344.51|4343.01|4348.01|4346.51|4350.01|4348.51|4344.01|4342.51|4014
1691745000000|2023-08-11 09:10:00|4347.01|4345.51|4347.01|4345.51|4348.01|4346.51|4346.01|4344.51|4562
1691745300000|2023-08-11 09:15:00|4346.01|4344.51|4347.01|4345.51|4347.01|4345.51|4345.01|4343.51|2327
1691745600000|2023-08-11 09:20:00|4346.01|4344.51|4347.01|4345.51|4348.01|4346.51|4344.51|4343.01|2475
1691745900000|2023-08-11 09:25:00|4348.01|4346.51|4350.01|4348.51|4350.01|4348.51|4347.01|4345.51|3628
1691746200000|2023-08-11 09:30:00|4349.01|4347.51|4351.01|4349.51|4352.01|4350.51|4349.01|4347.51|1904
1691746500000|2023-08-11 09:35:00|4350.51|4349.01|4354.01|4352.51|4354.01|4352.51|4349.01|4347.51|2263
1691746800000|2023-08-11 09:40:00|4353.51|4352.01|4353.01|4351.51|4357.01|4355.51|4353.01|4351.51|3631
1691747100000|2023-08-11 09:45:00|4354.01|4352.51|4352.01|4350.51|4355.01|4353.51|4352.01|4350.51|3041
1691747400000|2023-08-11 09:50:00|4351.01|4349.51|4345.01|4343.51|4352.01|4350.51|4344.01|4342.51|11226
1691747700000|2023-08-11 09:55:00|4344.01|4342.51|4347.01|4345.51|4347.01|4345.51|4343.01|4341.51|9595
1691748000000|2023-08-11 10:00:00|4346.01|4344.51|4351.01|4349.51|4351.01|4349.51|4345.01|4343.51|5470
1691748300000|2023-08-11 10:05:00|4350.01|4348.51|4352.01|4350.51|4353.01|4351.51|4350.01|4348.51|2182
1691748600000|2023-08-11 10:10:00|4351.01|4349.51|4351.01|4349.51|4353.01|4351.51|4351.01|4349.51|1898
1691748900000|2023-08-11 10:15:00|4352.01|4350.51|4353.01|4351.51|4354.01|4352.51|4350.01|4348.51|2384
1691749200000|2023-08-11 10:20:00|4352.01|4350.51|4355.01|4353.51|4356.01|4354.51|4352.01|4350.51|2117
1691749500000|2023-08-11 10:25:00|4354.01|4352.51|4353.01|4351.51|4355.01|4353.51|4353.01|4351.51|2398
1691749800000|2023-08-11 10:30:00|4354.01|4352.51|4355.01|4353.51|4355.01|4353.51|4354.01|4352.51|2191
1691750100000|2023-08-11 10:35:00|4356.01|4354.51|4353.01|4351.51|4358.01|4356.51|4353.01|4351.51|2204
1691750400000|2023-08-11 10:40:00|4352.01|4350.51|4350.01|4348.51|4356.01|4354.51|4350.01|4348.51|1737
1691750700000|2023-08-11 10:45:00|4351.01|4349.51|4350.01|4348.51|4351.01|4349.51|4347.01|4345.51|3837
1691751000000|2023-08-11 10:50:00|4349.01|4347.51|4346.01|4344.51|4350.01|4348.51|4346.01|4344.51|885
1691751300000|2023-08-11 10:55:00|4347.01|4345.51|4346.01|4344.51|4347.01|4345.51|4344.01|4342.51|3823
1691751600000|2023-08-11 11:00:00|4347.01|4345.51|4349.01|4347.51|4349.01|4347.51|4343.01|4341.51|2388
1691751900000|2023-08-11 11:05:00|4350.01|4348.51|4348.01|4346.51|4351.01|4349.51|4348.01|4346.51|1051
1691752200000|2023-08-11 11:10:00|4347.01|4345.51|4347.01|4345.51|4348.01|4346.51|4345.01|4343.51|1828
1691752500000|2023-08-11 11:15:00|4348.01|4346.51|4346.01|4344.51|4349.01|4347.51|4346.01|4344.51|950
1691752800000|2023-08-11 11:20:00|4347.01|4345.51|4344.01|4342.51|4348.01|4346.51|4344.01|4342.51|1075
1691753100000|2023-08-11 11:25:00|4345.01|4343.51|4345.01|4343.51|4345.01|4343.51|4344.01|4342.51|902
1691753400000|2023-08-11 11:30:00|4344.01|4342.51|4345.01|4343.51|4346.01|4344.51|4343.01|4341.51|2886
1691753700000|2023-08-11 11:35:00|4344.01|4342.51|4344.01|4342.51|4345.01|4343.51|4343.01|4341.51|2424
1691754000000|2023-08-11 11:40:00|4344.37|4342.87|4342.37|4340.87|4344.37|4342.87|4340.37|4338.87|1943
1691754300000|2023-08-11 11:45:00|4341.37|4339.87|4342.37|4340.87|4343.37|4341.87|4341.37|4339.87|1878
1691754600000|2023-08-11 11:50:00|4341.37|4339.87|4338.37|4336.87|4341.37|4339.87|4338.37|4336.87|3278
1691754900000|2023-08-11 11:55:00|4339.37|4337.87|4340.37|4338.87|4340.37|4338.87|4338.37|4336.87|4738
1691755200000|2023-08-11 12:00:00|4339.37|4337.87|4340.37|4338.87|4343.37|4341.87|4338.37|4336.87|2285
1691755500000|2023-08-11 12:05:00|4339.37|4337.87|4337.37|4335.87|4339.37|4337.87|4336.37|4334.87|2305
1691755800000|2023-08-11 12:10:00|4336.87|4335.37|4339.37|4337.87|4339.37|4337.87|4336.37|4334.87|4170
1691756100000|2023-08-11 12:15:00|4338.87|4337.37|4337.37|4335.87|4339.37|4337.87|4337.37|4335.87|1871
1691756400000|2023-08-11 12:20:00|4336.37|4334.87|4336.37|4334.87|4337.37|4335.87|4335.37|4333.87|3432
1691756700000|2023-08-11 12:25:00|4335.37|4333.87|4334.87|4333.37|4336.37|4334.87|4334.37|4332.87|2891
1691757000000|2023-08-11 12:30:00|4335.37|4333.87|4324.37|4322.87|4337.37|4335.87|4322.37|4320.87|12459
1691757300000|2023-08-11 12:35:00|4323.37|4321.87|4328.37|4326.87|4330.37|4328.87|4323.37|4321.87|5073
1691757600000|2023-08-11 12:40:00|4327.37|4325.87|4325.37|4323.87|4330.37|4328.87|4324.37|4322.87|3579
1691757900000|2023-08-11 12:45:00|4324.37|4322.87|4319.37|4317.87|4325.37|4323.87|4319.37|4317.87|11752
1691758200000|2023-08-11 12:50:00|4320.37|4318.87|4311.37|4309.87|4320.37|4318.87|4310.37|4308.87|38261
1691758500000|2023-08-11 12:55:00|4312.37|4310.87|4312.37|4310.87|4315.37|4313.87|4311.37|4309.87|8201
1691758800000|2023-08-11 13:00:00|4311.37|4309.87|4318.37|4316.87|4318.37|4316.87|4311.37|4309.87|8378
1691759100000|2023-08-11 13:05:00|4318.87|4317.37|4324.37|4322.87|4324.37|4322.87|4318.37|4316.87|5994
1691759400000|2023-08-11 13:10:00|4325.37|4323.87|4325.37|4323.87|4326.37|4324.87|4322.37|4320.87|3447
1691759700000|2023-08-11 13:15:00|4326.37|4324.87|4322.87|4321.37|4326.37|4324.87|4321.37|4319.87|5040
1691760000000|2023-08-11 13:20:00|4323.37|4321.87|4324.37|4322.87|4326.37|4324.87|4322.37|4320.87|4745
1691760300000|2023-08-11 13:25:00|4325.37|4323.87|4323.37|4321.87|4327.37|4325.87|4322.37|4320.87|6016
1691760600000|2023-08-11 13:30:00|4322.37|4320.87|4320.37|4318.87|4323.37|4321.87|4314.37|4312.87|9437
1691760900000|2023-08-11 13:35:00|4321.37|4319.87|4325.37|4323.87|4328.37|4326.87|4321.37|4319.87|6040
1691761200000|2023-08-11 13:40:00|4324.37|4322.87|4321.37|4319.87|4324.37|4322.87|4318.37|4316.87|4264
1691761500000|2023-08-11 13:45:00|4320.37|4318.87|4318.37|4316.87|4322.37|4320.87|4316.37|4314.87|8231
1691761800000|2023-08-11 13:50:00|4318.87|4317.37|4316.37|4314.87|4319.37|4317.87|4315.37|4313.87|5853
1691762100000|2023-08-11 13:55:00|4317.37|4315.87|4319.87|4318.37|4321.37|4319.87|4317.37|4315.87|3969
1691762400000|2023-08-11 14:00:00|4320.37|4318.87|4326.37|4324.87|4328.37|4326.87|4320.37|4318.87|10576
1691762700000|2023-08-11 14:05:00|4327.37|4325.87|4323.37|4321.87|4329.37|4327.87|4322.37|4320.87|5803
1691763000000|2023-08-11 14:10:00|4323.47|4321.97|4325.47|4323.97|4327.47|4325.97|4319.47|4317.97|5044
1691763300000|2023-08-11 14:15:00|4326.47|4324.97|4325.47|4323.97|4328.47|4326.97|4323.47|4321.97|4982
1691763600000|2023-08-11 14:20:00|4326.47|4324.97|4330.47|4328.97|4330.47|4328.97|4326.47|4324.97|7197
1691763900000|2023-08-11 14:25:00|4329.47|4327.97|4325.47|4323.97|4330.47|4328.97|4324.47|4322.97|6303
1691764200000|2023-08-11 14:30:00|4326.47|4324.97|4323.47|4321.97|4326.47|4324.97|4322.47|4320.97|5573
1691764500000|2023-08-11 14:35:00|4322.47|4320.97|4331.47|4329.97|4331.47|4329.97|4322.47|4320.97|6921
1691764800000|2023-08-11 14:40:00|4332.47|4330.97|4329.47|4327.97|4333.47|4331.97|4328.47|4326.97|7083
1691765100000|2023-08-11 14:45:00|4330.47|4328.97|4330.47|4328.97|4332.47|4330.97|4328.47|4326.97|6198
1691765400000|2023-08-11 14:50:00|4329.47|4327.97|4325.47|4323.97|4330.47|4328.97|4324.47|4322.97|6330
1691765700000|2023-08-11 14:55:00|4325.97|4324.47|4324.47|4322.97|4326.47|4324.97|4323.47|4321.97|4133
1691766000000|2023-08-11 15:00:00|4325.47|4323.97|4327.47|4325.97|4327.47|4325.97|4324.47|4322.97|5203
1691766300000|2023-08-11 15:05:00|4326.97|4325.47|4327.47|4325.97|4328.47|4326.97|4325.47|4323.97|7928
1691766600000|2023-08-11 15:10:00|4326.47|4324.97|4325.47|4323.97|4327.47|4325.97|4323.47|4321.97|12736
1691766900000|2023-08-11 15:15:00|4324.47|4322.97|4323.47|4321.97|4325.47|4323.97|4321.47|4319.97|7302
1691767200000|2023-08-11 15:20:00|4324.47|4322.97|4322.47|4320.97|4324.47|4322.97|4320.47|4318.97|10264
1691767500000|2023-08-11 15:25:00|4321.47|4319.97|4321.47|4319.97|4322.47|4320.97|4320.47|4318.97|25979
1691767800000|2023-08-11 15:30:00|4322.47|4320.97|4321.47|4319.97|4323.47|4321.97|4320.47|4318.97|56543
1691768100000|2023-08-11 15:35:00|4322.47|4320.97|4320.47|4318.97|4322.47|4320.97|4318.47|4316.97|26607
1691768400000|2023-08-11 15:40:00|4319.47|4317.97|4322.47|4320.97|4322.47|4320.97|4318.47|4316.97|11019
1691768700000|2023-08-11 15:45:00|4321.47|4319.97|4321.47|4319.97|4322.47|4320.97|4320.47|4318.97|4214
1691769000000|2023-08-11 15:50:00|4320.47|4318.97|4321.47|4319.97|4321.47|4319.97|4320.47|4318.97|4810
1691769300000|2023-08-11 15:55:00|4322.47|4320.97|4326.47|4324.97|4326.47|4324.97|4321.47|4319.97|4413
1691769600000|2023-08-11 16:00:00|4327.47|4325.97|4326.47|4324.97|4328.47|4326.97|4324.47|4322.97|2398
1691769900000|2023-08-11 16:05:00|4327.47|4325.97|4326.47|4324.97|4328.47|4326.97|4325.47|4323.97|1440
1691770200000|2023-08-11 16:10:00|4325.47|4323.97|4328.47|4326.97|4328.47|4326.97|4325.47|4323.97|1504
1691770500000|2023-08-11 16:15:00|4329.47|4327.97|4326.47|4324.97|4329.47|4327.97|4326.47|4324.97|958
1691770800000|2023-08-11 16:20:00|4326.97|4325.47|4325.47|4323.97|4327.47|4325.97|4325.47|4323.97|685
1691771100000|2023-08-11 16:25:00|4324.47|4322.97|4324.47|4322.97|4324.47|4322.97|4322.47|4320.97|1769
1691771400000|2023-08-11 16:30:00|4324.97|4323.47|4326.47|4324.97|4326.47|4324.97|4324.47|4322.97|1462
1691771700000|2023-08-11 16:35:00|4325.47|4323.97|4322.47|4320.97|4325.47|4323.97|4322.47|4320.97|1274
1691772000000|2023-08-11 16:40:00|4321.97|4320.47|4322.47|4320.97|4322.47|4320.97|4321.47|4319.97|640
1691772300000|2023-08-11 16:45:00|4323.47|4321.97|4321.47|4319.97|4323.47|4321.97|4321.47|4319.97|915
1691772600000|2023-08-11 16:50:00|4322.47|4320.97|4322.47|4320.97|4323.47|4321.97|4321.47|4319.97|808
1691772900000|2023-08-11 16:55:00|4321.47|4319.97|4323.47|4321.97|4323.47|4321.97|4321.47|4319.97|801
1691773200000|2023-08-11 17:00:00|4324.47|4322.97|4325.47|4323.97|4325.47|4323.97|4324.47|4322.97|599
1691773500000|2023-08-11 17:05:00|4324.97|4323.47|4321.47|4319.97|4325.47|4323.97|4320.47|4318.97|567
1691773800000|2023-08-11 17:10:00|4320.97|4319.47|4321.47|4319.97|4322.47|4320.97|4320.47|4318.97|166
1691774100000|2023-08-11 17:15:00|4321.97|4320.47|4323.47|4321.97|4323.47|4321.97|4321.47|4319.97|213
1691774400000|2023-08-11 17:20:00|4324.47|4322.97|4324.47|4322.97|4325.47|4323.97|4323.47|4321.97|488
1691774700000|2023-08-11 17:25:00|4325.47|4323.97|4327.47|4325.97|4327.47|4325.97|4324.47|4322.97|204
1691775000000|2023-08-11 17:30:00|4328.47|4326.97|4326.47|4324.97|4328.47|4326.97|4326.47|4324.97|436
1691775300000|2023-08-11 17:35:00|4326.97|4325.47|4324.47|4322.97|4327.47|4325.97|4323.47|4321.97|2140
1691775600000|2023-08-11 17:40:00|4324.97|4323.47|4321.47|4319.97|4326.47|4324.97|4321.47|4319.97|1248
1691775900000|2023-08-11 17:45:00|4321.97|4320.47|4321.47|4319.97|4322.47|4320.97|4320.47|4318.97|486
1691776200000|2023-08-11 17:50:00|4320.47|4318.97|4321.47|4319.97|4321.47|4319.97|4320.47|4318.97|254
1691776500000|2023-08-11 17:55:00|4320.97|4319.47|4322.47|4320.97|4322.47|4320.97|4320.47|4318.97|257
1691776800000|2023-08-11 18:00:00|4321.97|4320.47|4324.47|4322.97|4324.47|4322.97|4321.97|4320.47|918
1691777100000|2023-08-11 18:05:00|4325.47|4323.97|4324.47|4322.97|4326.47|4324.97|4324.47|4322.97|304
1691777400000|2023-08-11 18:10:00|4323.97|4322.47|4324.47|4322.97|4325.47|4323.97|4323.47|4321.97|302
1691777700000|2023-08-11 18:15:00|4325.47|4323.97|4326.47|4324.97|4326.47|4324.97|4324.47|4322.97|213
1691778000000|2023-08-11 18:20:00|4325.47|4323.97|4326.47|4324.97|4326.47|4324.97|4323.47|4321.97|343
1691778300000|2023-08-11 18:25:00|4327.47|4325.97|4326.47|4324.97|4328.47|4326.97|4326.47|4324.97|315
1691778600000|2023-08-11 18:30:00|4325.47|4323.97|4325.97|4324.47|4328.47|4326.97|4325.47|4323.97|648
1691778900000|2023-08-11 18:35:00|4325.47|4323.97|4326.47|4324.97|4326.47|4324.97|4323.97|4322.47|690
1691779200000|2023-08-11 18:40:00|4325.97|4324.47|4324.97|4323.47|4326.47|4324.97|4324.47|4322.97|187
1691779500000|2023-08-11 18:45:00|4324.47|4322.97|4326.47|4324.97|4326.47|4324.97|4324.47|4322.97|231
1691779800000|2023-08-11 18:50:00|4325.47|4323.97|4326.47|4324.97|4327.47|4325.97|4325.47|4323.97|334
1691780100000|2023-08-11 18:55:00|4327.47|4325.97|4327.47|4325.97|4328.47|4326.97|4326.47|4324.97|427
1691780400000|2023-08-11 19:00:00|4326.97|4325.47|4326.47|4324.97|4327.47|4325.97|4325.47|4323.97|453
1691780700000|2023-08-11 19:05:00|4326.97|4325.47|4323.97|4322.47|4327.47|4325.97|4323.97|4322.47|571
1691781000000|2023-08-11 19:10:00|4323.47|4321.97|4324.47|4322.97|4325.47|4323.97|4323.47|4321.97|259
1691781300000|2023-08-11 19:15:00|4323.47|4321.97|4325.47|4323.97|4325.47|4323.97|4323.47|4321.97|180
1691781600000|2023-08-11 19:20:00|4324.47|4322.97|4326.47|4324.97|4326.47|4324.97|4324.47|4322.97|212
1691781900000|2023-08-11 19:25:00|4327.47|4325.97|4326.47|4324.97|4327.47|4325.97|4326.47|4324.97|494
1691782200000|2023-08-11 19:30:00|4325.47|4323.97|4327.47|4325.97|4327.47|4325.97|4325.47|4323.97|1234
1691782500000|2023-08-11 19:35:00|4326.47|4324.97|4325.47|4323.97|4327.47|4325.97|4325.47|4323.97|761
1691782800000|2023-08-11 19:40:00|4324.47|4322.97|4326.47|4324.97|4326.47|4324.97|4324.47|4322.97|465
1691783100000|2023-08-11 19:45:00|4325.47|4323.97|4326.47|4324.97|4327.47|4325.97|4324.47|4322.97|949
1691783400000|2023-08-11 19:50:00|4327.47|4325.97|4327.47|4325.97|4328.47|4326.97|4325.47|4323.97|1779
1691783700000|2023-08-11 19:55:00|4326.47|4324.97|4328.47|4326.97|4328.47|4326.97|4323.47|4321.97|4201
1691784000000|2023-08-11 20:00:00|4330.92|4327.92|4332.32|4329.32|4332.82|4329.82|4330.22|4327.22|44
1691784300000|2023-08-11 20:05:00|4332.12|4329.12|4332.32|4329.32|4332.62|4329.62|4331.92|4328.92|0
1691784600000|2023-08-11 20:10:00|4332.62|4329.62|4334.02|4331.02|4334.52|4331.52|4332.12|4329.12|0
1691784900000|2023-08-11 20:15:00|4333.82|4330.82|4333.12|4330.12|4334.02|4331.02|4332.62|4329.62|0
1691785200000|2023-08-11 20:20:00|4332.92|4329.92|4333.52|4330.52|4333.52|4330.52|4332.12|4329.12|0
1691785500000|2023-08-11 20:25:00|4333.42|4330.42|4332.62|4329.62|4333.42|4330.42|4332.62|4329.62|0
1691785800000|2023-08-11 20:30:00|4332.32|4329.32|4332.12|4329.12|4332.62|4329.62|4332.12|4329.12|0
1691786100000|2023-08-11 20:35:00|4332.22|4329.22|4332.62|4329.62|4332.62|4329.62|4332.12|4329.12|0
1691786400000|2023-08-11 20:40:00|4332.52|4329.52|4332.82|4329.82|4332.82|4329.82|4332.32|4329.32|0
1691786700000|2023-08-11 20:45:00|4332.92|4329.92|4332.32|4329.32|4333.12|4330.12|4332.12|4329.12|0
1691787000000|2023-08-11 20:50:00|4332.22|4329.22|4333.12|4330.12|4333.32|4330.32|4332.12|4329.12|0
1691787300000|2023-08-11 20:55:00|4332.92|4329.92|4332.22|4329.22|4333.12|4330.12|4331.52|4328.52|0
1691964000000|2023-08-13 22:00:00|4337.92|4334.92|4336.92|4333.92|4338.12|4335.12|4336.52|4333.52|0
1691964300000|2023-08-13 22:05:00|4337.12|4334.12|4335.72|4332.72|4337.22|4334.22|4334.82|4331.82|0
1691964600000|2023-08-13 22:10:00|4335.52|4332.52|4336.62|4333.62|4336.62|4333.62|4333.92|4330.92|0
1691964900000|2023-08-13 22:15:00|4336.72|4333.72|4335.92|4332.92|4337.12|4334.12|4335.62|4332.62|0
1691965200000|2023-08-13 22:20:00|4336.12|4333.12|4337.82|4334.82|4338.12|4335.12|4335.62|4332.62|0
1691965500000|2023-08-13 22:25:00|4337.62|4334.62|4337.82|4334.82|4338.32|4335.32|4337.22|4334.22|0
1691965800000|2023-08-13 22:30:00|4338.12|4335.12|4337.32|4334.32|4338.12|4335.12|4337.12|4334.12|0
1691966100000|2023-08-13 22:35:00|4337.12|4334.12|4337.12|4334.12|4337.32|4334.32|4336.92|4333.92|0
1691966400000|2023-08-13 22:40:00|4336.92|4333.92|4336.92|4333.92|4337.12|4334.12|4336.42|4333.42|0
1691966700000|2023-08-13 22:45:00|4337.32|4334.32|4336.62|4333.62|4337.62|4334.62|4336.42|4333.42|0
1691967000000|2023-08-13 22:50:00|4336.42|4333.42|4336.62|4333.62|4337.12|4334.12|4336.42|4333.42|0
1691967300000|2023-08-13 22:55:00|4336.42|4333.42|4336.62|4333.62|4337.22|4334.22|4336.12|4333.12|0
1691967600000|2023-08-13 23:00:00|4336.42|4333.42|4335.42|4332.42|4336.42|4333.42|4334.82|4331.82|0
1691967900000|2023-08-13 23:05:00|4335.22|4332.22|4335.92|4332.92|4335.92|4332.92|4334.92|4331.92|0
1691968200000|2023-08-13 23:10:00|4335.82|4332.82|4336.92|4333.92|4337.62|4334.62|4335.62|4332.62|0
1691968500000|2023-08-13 23:15:00|4337.12|4334.12|4338.12|4335.12|4338.12|4335.12|4336.92|4333.92|0
1691968800000|2023-08-13 23:20:00|4337.82|4334.82|4337.12|4334.12|4337.82|4334.82|4337.12|4334.12|0
1691969100000|2023-08-13 23:25:00|4337.32|4334.32|4337.12|4334.12|4337.32|4334.32|4336.62|4333.62|0
1691969400000|2023-08-13 23:30:00|4337.32|4334.32|4336.62|4333.62|4337.62|4334.62|4336.62|4333.62|0
1691969700000|2023-08-13 23:35:00|4336.92|4333.92|4336.42|4333.42|4337.12|4334.12|4336.42|4333.42|0
1691970000000|2023-08-13 23:40:00|4336.12|4333.12|4336.62|4333.62|4336.92|4333.92|4336.12|4333.12|0
1691970300000|2023-08-13 23:45:00|4336.92|4333.92|4335.92|4332.92|4337.32|4334.32|4335.92|4332.92|0
1691970600000|2023-08-13 23:50:00|4335.62|4332.62|4335.92|4332.92|4336.02|4333.02|4335.62|4332.62|0
1691970900000|2023-08-13 23:55:00|4335.82|4332.82|4335.12|4332.12|4336.62|4333.62|4335.12|4332.12|0
1691971200000|2023-08-14 00:00:00|4335.42|4332.42|4333.72|4330.72|4335.92|4332.92|4333.22|4330.22|0
1691971500000|2023-08-14 00:05:00|4333.42|4330.42|4336.32|4333.32|4336.32|4333.32|4333.22|4330.22|0
1691971800000|2023-08-14 00:10:00|4336.62|4333.62|4334.92|4331.92|4336.62|4333.62|4333.62|4330.62|0
1691972100000|2023-08-14 00:15:00|4335.12|4332.12|4329.72|4327.72|4335.12|4332.12|4327.72|4325.72|1927
1691972400000|2023-08-14 00:20:00|4330.72|4328.72|4331.72|4329.72|4332.72|4330.72|4329.72|4327.72|214
1691972700000|2023-08-14 00:25:00|4332.72|4330.72|4332.72|4330.72|4333.72|4331.72|4331.72|4329.72|332
1691973000000|2023-08-14 00:30:00|4333.72|4331.72|4330.72|4328.72|4333.72|4331.72|4328.72|4326.72|215
1691973300000|2023-08-14 00:35:00|4330.22|4328.22|4329.72|4327.72|4330.72|4328.72|4329.72|4327.72|198
1691973600000|2023-08-14 00:40:00|4328.72|4326.72|4327.72|4325.72|4328.72|4326.72|4327.72|4325.72|105
1691973900000|2023-08-14 00:45:00|4326.72|4324.72|4326.72|4324.72|4327.72|4325.72|4326.72|4324.72|281
1691974200000|2023-08-14 00:50:00|4327.72|4325.72|4327.72|4325.72|4327.72|4325.72|4326.72|4324.72|153
1691974500000|2023-08-14 00:55:00|4326.72|4324.72|4326.72|4324.72|4327.72|4325.72|4325.72|4323.72|65
1691974800000|2023-08-14 01:00:00|4325.72|4323.72|4324.72|4322.72|4326.72|4324.72|4324.72|4322.72|167
1691975100000|2023-08-14 01:05:00|4325.22|4323.22|4326.72|4324.72|4326.72|4324.72|4324.72|4322.72|81
1691975400000|2023-08-14 01:10:00|4327.72|4325.72|4326.72|4324.72|4327.72|4325.72|4326.72|4324.72|20
1691975700000|2023-08-14 01:15:00|4327.72|4325.72|4326.72|4324.72|4327.72|4325.72|4325.72|4323.72|126
1691976000000|2023-08-14 01:20:00|4325.72|4323.72|4323.72|4321.72|4325.72|4323.72|4319.72|4317.72|508
1691976300000|2023-08-14 01:25:00|4322.72|4320.72|4324.72|4322.72|4324.72|4322.72|4322.72|4320.72|143
1691976600000|2023-08-14 01:30:00|4323.72|4321.72|4320.72|4318.72|4323.72|4321.72|4320.72|4318.72|174
1691976900000|2023-08-14 01:35:00|4319.72|4317.72|4319.72|4317.72|4321.72|4319.72|4317.72|4315.72|419
1691977200000|2023-08-14 01:40:00|4320.72|4318.72|4323.72|4321.72|4324.72|4322.72|4319.72|4317.72|473
1691977500000|2023-08-14 01:45:00|4322.72|4320.72|4321.72|4319.72|4323.72|4321.72|4320.72|4318.72|136
1691977800000|2023-08-14 01:50:00|4322.72|4320.72|4321.72|4319.72|4325.72|4323.72|4320.72|4318.72|357
1691978100000|2023-08-14 01:55:00|4322.72|4320.72|4321.72|4319.72|4322.72|4320.72|4321.72|4319.72|107
1691978400000|2023-08-14 02:00:00|4322.22|4320.22|4318.72|4316.72|4322.72|4320.72|4317.72|4315.72|410
1691978700000|2023-08-14 02:05:00|4318.22|4316.22|4318.72|4316.72|4321.72|4319.72|4318.22|4316.22|105
1691979000000|2023-08-14 02:10:00|4317.72|4315.72|4311.72|4309.72|4317.72|4315.72|4310.72|4308.72|590
1691979300000|2023-08-14 02:15:00|4312.72|4310.72|4311.72|4309.72|4312.72|4310.72|4309.72|4307.72|239
1691979600000|2023-08-14 02:20:00|4312.72|4310.72|4311.72|4309.72|4312.72|4310.72|4310.72|4308.72|141
1691979900000|2023-08-14 02:25:00|4310.72|4308.72|4309.72|4307.72|4311.72|4309.72|4309.72|4307.72|104
1691980200000|2023-08-14 02:30:00|4310.72|4308.72|4309.72|4307.72|4310.72|4308.72|4309.72|4307.72|130
1691980500000|2023-08-14 02:35:00|4310.72|4308.72|4310.72|4308.72|4311.72|4309.72|4309.72|4307.72|104
1691980800000|2023-08-14 02:40:00|4309.72|4307.72|4308.72|4306.72|4309.72|4307.72|4306.72|4304.72|513
1691981100000|2023-08-14 02:45:00|4309.72|4307.72|4309.72|4307.72|4310.72|4308.72|4308.72|4306.72|55
1691981400000|2023-08-14 02:50:00|4310.72|4308.72|4308.72|4306.72|4310.72|4308.72|4308.72|4306.72|65
1691981700000|2023-08-14 02:55:00|4309.72|4307.72|4308.72|4306.72|4309.72|4307.72|4308.72|4306.72|56
1691982000000|2023-08-14 03:00:00|4309.72|4307.72|4308.72|4306.72|4309.72|4307.72|4307.72|4305.72|32
1691982300000|2023-08-14 03:05:00|4309.72|4307.72|4308.72|4306.72|4309.72|4307.72|4308.72|4306.72|25
1691982600000|2023-08-14 03:10:00|4307.72|4305.72|4306.72|4304.72|4307.72|4305.72|4306.72|4304.72|276
1691982900000|2023-08-14 03:15:00|4307.72|4305.72|4308.72|4306.72|4308.72|4306.72|4307.72|4305.72|34
1691983200000|2023-08-14 03:20:00|4307.72|4305.72|4305.72|4303.72|4308.72|4306.72|4304.72|4302.72|65
1691983500000|2023-08-14 03:25:00|4306.72|4304.72|4306.72|4304.72|4307.72|4305.72|4305.72|4303.72|62
1691983800000|2023-08-14 03:30:00|4307.72|4305.72|4305.72|4303.72|4307.72|4305.72|4305.72|4303.72|62
1691984100000|2023-08-14 03:35:00|4304.72|4302.72|4304.72|4302.72|4305.72|4303.72|4304.72|4302.72|158
1691984400000|2023-08-14 03:40:00|4305.72|4303.72|4303.72|4301.72|4305.72|4303.72|4303.72|4301.72|137
1691984700000|2023-08-14 03:45:00|4304.72|4302.72|4304.72|4302.72|4305.72|4303.72|4304.72|4302.72|169
1691985000000|2023-08-14 03:50:00|4303.72|4301.72|4301.72|4299.72|4304.72|4302.72|4299.72|4297.72|393
1691985300000|2023-08-14 03:55:00|4302.72|4300.72|4305.72|4303.72|4305.72|4303.72|4302.72|4300.72|401
1691985600000|2023-08-14 04:00:00|4304.72|4302.72|4305.72|4303.72|4305.72|4303.72|4303.72|4301.72|92
1691985900000|2023-08-14 04:05:00|4304.72|4302.72|4304.72|4302.72|4305.72|4303.72|4304.72|4302.72|101
1691986200000|2023-08-14 04:10:00|4305.72|4303.72|4306.72|4304.72|4306.72|4304.72|4304.72|4302.72|55
1691986500000|2023-08-14 04:15:00|4305.72|4303.72|4306.72|4304.72|4306.72|4304.72|4304.72|4302.72|152
1691986800000|2023-08-14 04:20:00|4305.72|4303.72|4305.72|4303.72|4306.72|4304.72|4305.72|4303.72|52
1691987100000|2023-08-14 04:25:00|4306.72|4304.72|4306.72|4304.72|4306.72|4304.72|4305.72|4303.72|47
1691987400000|2023-08-14 04:30:00|4305.72|4303.72|4305.72|4303.72|4306.72|4304.72|4305.72|4303.72|94
1691987700000|2023-08-14 04:35:00|4304.72|4302.72|4304.72|4302.72|4305.72|4303.72|4304.72|4302.72|236
1691988000000|2023-08-14 04:40:00|4305.72|4303.72|4304.72|4302.72|4305.72|4303.72|4304.72|4302.72|134
1691988300000|2023-08-14 04:45:00|||||||||22
1691988600000|2023-08-14 04:50:00|4305.72|4303.72|4303.72|4301.72|4305.72|4303.72|4303.72|4301.72|59
1691988900000|2023-08-14 04:55:00|4303.22|4301.22|4301.72|4299.72|4303.22|4301.22|4301.72|4299.72|526
1691989200000|2023-08-14 05:00:00|4302.72|4300.72|4304.72|4302.72|4304.72|4302.72|4302.72|4300.72|226
1691989500000|2023-08-14 05:05:00|4303.72|4301.72|4303.72|4301.72|4304.72|4302.72|4303.72|4301.72|59
1691989800000|2023-08-14 05:10:00|4304.72|4302.72|4304.72|4302.72|4305.72|4303.72|4303.72|4301.72|204
1691990100000|2023-08-14 05:15:00|4305.72|4303.72|4304.72|4302.72|4305.72|4303.72|4303.72|4301.72|136
1691990400000|2023-08-14 05:20:00|4305.72|4303.72|4306.72|4304.72|4307.72|4305.72|4305.72|4303.72|222
1691990700000|2023-08-14 05:25:00|4307.72|4305.72|4307.72|4305.72|4307.72|4305.72|4306.72|4304.72|97
1691991000000|2023-08-14 05:30:00|4306.72|4304.72|4306.72|4304.72|4307.72|4305.72|4305.72|4303.72|238
1691991300000|2023-08-14 05:35:00|4307.72|4305.72|4308.72|4306.72|4308.72|4306.72|4307.72|4305.72|52
1691991600000|2023-08-14 05:40:00|4309.72|4307.72|4310.72|4308.72|4310.72|4308.72|4308.72|4306.72|144
1691991900000|2023-08-14 05:45:00|4309.72|4307.72|4309.72|4307.72|4309.72|4307.72|4308.72|4306.72|288
1691992200000|2023-08-14 05:50:00|4310.72|4308.72|4307.72|4305.72|4311.72|4309.72|4307.72|4305.72|195
1691992500000|2023-08-14 05:55:00|4306.72|4304.72|4307.72|4305.72|4308.72|4306.72|4306.72|4304.72|377
1691992800000|2023-08-14 06:00:00|4307.47|4305.97|4310.47|4308.97|4311.47|4309.97|4307.47|4305.97|1525
1691993100000|2023-08-14 06:05:00|4309.47|4307.97|4309.47|4307.97|4310.47|4308.97|4308.47|4306.97|1059
1691993400000|2023-08-14 06:10:00|4308.47|4306.97|4311.47|4309.97|4311.47|4309.97|4308.47|4306.97|736
1691993700000|2023-08-14 06:15:00|4312.47|4310.97|4314.47|4312.97|4314.47|4312.97|4312.47|4310.97|669
1691994000000|2023-08-14 06:20:00|4315.47|4313.97|4314.47|4312.97|4315.47|4313.97|4312.47|4310.97|716
1691994300000|2023-08-14 06:25:00|4314.97|4313.47|4314.47|4312.97|4315.47|4313.97|4313.47|4311.97|895
1691994600000|2023-08-14 06:30:00|4314.97|4313.47|4314.47|4312.97|4315.47|4313.97|4313.47|4311.97|1291
1691994900000|2023-08-14 06:35:00|4313.47|4311.97|4311.47|4309.97|4313.47|4311.97|4311.47|4309.97|761
1691995200000|2023-08-14 06:40:00|4312.47|4310.97|4314.47|4312.97|4314.47|4312.97|4312.47|4310.97|2020
1691995500000|2023-08-14 06:45:00|4315.47|4313.97|4315.47|4313.97|4316.47|4314.97|4315.47|4313.97|902
1691995800000|2023-08-14 06:50:00|4316.47|4314.97|4318.47|4316.97|4318.47|4316.97|4315.47|4313.97|1708
1691996100000|2023-08-14 06:55:00|4319.47|4317.97|4318.47|4316.97|4320.97|4319.47|4317.47|4315.97|2843
1691996400000|2023-08-14 07:00:00|4317.47|4315.97|4315.47|4313.97|4320.47|4318.97|4314.47|4312.97|11191
1691996700000|2023-08-14 07:05:00|4316.47|4314.97|4320.47|4318.97|4322.47|4320.97|4315.47|4313.97|7756
1691997000000|2023-08-14 07:10:00|4321.47|4319.97|4317.47|4315.97|4322.47|4320.97|4315.47|4313.97|4089
1691997300000|2023-08-14 07:15:00|4316.97|4315.47|4320.47|4318.97|4322.47|4320.97|4316.47|4314.97|7102
1691997600000|2023-08-14 07:20:00|4319.47|4317.97|4327.47|4325.97|4327.47|4325.97|4319.47|4317.97|4403
1691997900000|2023-08-14 07:25:00|4326.47|4324.97|4323.47|4321.97|4327.47|4325.97|4322.47|4320.97|4029
1691998200000|2023-08-14 07:30:00|4324.47|4322.97|4328.47|4326.97|4330.47|4328.97|4324.47|4322.97|5000
1691998500000|2023-08-14 07:35:00|4327.47|4325.97|4328.47|4326.97|4331.47|4329.97|4327.47|4325.97|4320
1691998800000|2023-08-14 07:40:00|4328.72|4327.22|4322.72|4321.22|4329.72|4328.22|4322.72|4321.22|5112
1691999100000|2023-08-14 07:45:00|4323.72|4322.22|4324.72|4323.22|4325.72|4324.22|4322.72|4321.22|2933
1691999400000|2023-08-14 07:50:00|4325.72|4324.22|4334.72|4333.22|4334.72|4333.22|4325.72|4324.22|3623
1691999700000|2023-08-14 07:55:00|4335.72|4334.22|4341.72|4340.22|4344.72|4343.22|4335.72|4334.22|10304
1692000000000|2023-08-14 08:00:00|4340.72|4339.22|4340.72|4339.22|4344.72|4343.22|4338.72|4337.22|8010
1692000300000|2023-08-14 08:05:00|4341.22|4339.72|4343.72|4342.22|4344.72|4343.22|4340.72|4339.22|4578
1692000600000|2023-08-14 08:10:00|4344.72|4343.22|4337.72|4336.22|4345.72|4344.22|4335.72|4334.22|5051
1692000900000|2023-08-14 08:15:00|4338.72|4337.22|4334.72|4333.22|4339.72|4338.22|4333.72|4332.22|3581
1692001200000|2023-08-14 08:20:00|4333.72|4332.22|4335.72|4334.22|4337.72|4336.22|4333.72|4332.22|2938
1692001500000|2023-08-14 08:25:00|4336.72|4335.22|4331.72|4330.22|4336.72|4335.22|4330.72|4329.22|3252
1692001800000|2023-08-14 08:30:00|4330.72|4329.22|4329.72|4328.22|4331.72|4330.22|4327.72|4326.22|4437
1692002100000|2023-08-14 08:35:00|4330.72|4329.22|4334.72|4333.22|4334.72|4333.22|4330.72|4329.22|2973
1692002400000|2023-08-14 08:40:00|4333.72|4332.22|4336.72|4335.22|4337.72|4336.22|4333.72|4332.22|3340
1692002700000|2023-08-14 08:45:00|4337.22|4335.72|4338.72|4337.22|4339.72|4338.22|4336.72|4335.22|6711
1692003000000|2023-08-14 08:50:00|4339.72|4338.22|4337.72|4336.22|4342.72|4341.22|4336.72|4335.22|3176
1692003300000|2023-08-14 08:55:00|4336.72|4335.22|4338.72|4337.22|4338.72|4337.22|4336.72|4335.22|4262
1692003600000|2023-08-14 09:00:00|4337.72|4336.22|4339.72|4338.22|4339.72|4338.22|4336.72|4335.22|3579
1692003900000|2023-08-14 09:05:00|4340.72|4339.22|4338.72|4337.22|4341.72|4340.22|4338.72|4337.22|2004
1692004200000|2023-08-14 09:10:00|4337.72|4336.22|4340.72|4339.22|4340.72|4339.22|4333.72|4332.22|3555
1692004500000|2023-08-14 09:15:00|4339.72|4338.22|4341.72|4340.22|4342.72|4341.22|4338.72|4337.22|2431
1692004800000|2023-08-14 09:20:00|4342.72|4341.22|4339.72|4338.22|4342.72|4341.22|4339.72|4338.22|2765
1692005100000|2023-08-14 09:25:00|4340.72|4339.22|4342.72|4341.22|4343.72|4342.22|4340.72|4339.22|3588
1692005400000|2023-08-14 09:30:00|4342.22|4340.72|4339.72|4338.22|4342.72|4341.22|4339.72|4338.22|5607
1692005700000|2023-08-14 09:35:00|4339.22|4337.72|4335.72|4334.22|4341.72|4340.22|4335.72|4334.22|2272
1692006000000|2023-08-14 09:40:00|4334.72|4333.22|4334.72|4333.22|4337.72|4336.22|4333.72|4332.22|2443
1692006300000|2023-08-14 09:45:00|4333.72|4332.22|4333.72|4332.22|4335.72|4334.22|4333.72|4332.22|1491
1692006600000|2023-08-14 09:50:00|4334.72|4333.22|4333.72|4332.22|4335.72|4334.22|4333.72|4332.22|2169
1692006900000|2023-08-14 09:55:00|4334.72|4333.22|4336.72|4335.22|4337.22|4335.72|4333.72|4332.22|1102
1692007200000|2023-08-14 10:00:00|4337.22|4335.72|4335.72|4334.22|4337.72|4336.22|4334.72|4333.22|1572
1692007500000|2023-08-14 10:05:00|4336.22|4334.72|4340.72|4339.22|4341.72|4340.22|4336.22|4334.72|2294
1692007800000|2023-08-14 10:10:00|4340.22|4338.72|4340.72|4339.22|4341.72|4340.22|4339.72|4338.22|3238
1692008100000|2023-08-14 10:15:00|4341.72|4340.22|4341.72|4340.22|4342.72|4341.22|4340.72|4339.22|1239
1692008400000|2023-08-14 10:20:00|4342.22|4340.72|4337.72|4336.22|4342.72|4341.22|4337.72|4336.22|2037
1692008700000|2023-08-14 10:25:00|4336.72|4335.22|4336.72|4335.22|4337.72|4336.22|4335.72|4334.22|1201
1692009000000|2023-08-14 10:30:00|4335.72|4334.22|4338.72|4337.22|4338.72|4337.22|4335.72|4334.22|1097
1692009300000|2023-08-14 10:35:00|4338.22|4336.72|4339.72|4338.22|4339.72|4338.22|4337.72|4336.22|1932
1692009600000|2023-08-14 10:40:00|4338.72|4337.22|4339.72|4338.22|4339.72|4338.22|4338.72|4337.22|1061
1692009900000|2023-08-14 10:45:00|4340.72|4339.22|4339.72|4338.22|4341.72|4340.22|4339.72|4338.22|1106
1692010200000|2023-08-14 10:50:00|4340.72|4339.22|4338.72|4337.22|4340.72|4339.22|4338.72|4337.22|2207
1692010500000|2023-08-14 10:55:00|4339.72|4338.22|4334.72|4333.22|4339.72|4338.22|4334.72|4333.22|1314
1692010800000|2023-08-14 11:00:00|4333.72|4332.22|4333.72|4332.22|4335.72|4334.22|4332.72|4331.22|3450
1692011100000|2023-08-14 11:05:00|4332.72|4331.22|4333.72|4332.22|4335.72|4334.22|4332.72|4331.22|3792
1692011400000|2023-08-14 11:10:00|4332.72|4331.22|4331.72|4330.22|4332.72|4331.22|4330.72|4329.22|1530
1692011700000|2023-08-14 11:15:00|4330.72|4329.22|4331.72|4330.22|4331.72|4330.22|4330.72|4329.22|2029
1692012000000|2023-08-14 11:20:00|4330.72|4329.22|4330.72|4329.22|4332.72|4331.22|4330.72|4329.22|1336
1692012300000|2023-08-14 11:25:00|4329.72|4328.22|4330.22|4328.72|4330.72|4329.22|4329.72|4328.22|924
1692012600000|2023-08-14 11:30:00|4329.72|4328.22|4330.72|4329.22|4330.72|4329.22|4329.72|4328.22|3007
1692012900000|2023-08-14 11:35:00|4329.72|4328.22|4326.72|4325.22|4330.72|4329.22|4326.72|4325.22|2393
1692013200000|2023-08-14 11:40:00|4327.07|4325.57|4328.07|4326.57|4329.07|4327.57|4327.07|4325.57|2854
1692013500000|2023-08-14 11:45:00|4329.07|4327.57|4328.07|4326.57|4329.07|4327.57|4327.07|4325.57|2430
1692013800000|2023-08-14 11:50:00|4327.07|4325.57|4329.07|4327.57|4330.07|4328.57|4327.07|4325.57|1872
1692014100000|2023-08-14 11:55:00|4330.07|4328.57|4331.07|4329.57|4331.07|4329.57|4330.07|4328.57|2465
1692014400000|2023-08-14 12:00:00|4332.07|4330.57|4328.07|4326.57|4332.07|4330.57|4328.07|4326.57|3420
1692014700000|2023-08-14 12:05:00|4327.07|4325.57|4328.07|4326.57|4328.07|4326.57|4325.07|4323.57|4384
1692015000000|2023-08-14 12:10:00|4327.07|4325.57|4326.07|4324.57|4328.07|4326.57|4326.07|4324.57|4018
1692015300000|2023-08-14 12:15:00|4327.07|4325.57|4322.07|4320.57|4327.07|4325.57|4321.07|4319.57|3099
1692015600000|2023-08-14 12:20:00|4321.07|4319.57|4318.07|4316.57|4322.07|4320.57|4318.07|4316.57|8020
1692015900000|2023-08-14 12:25:00|4319.07|4317.57|4318.07|4316.57|4320.07|4318.57|4318.07|4316.57|4404
1692016200000|2023-08-14 12:30:00|4319.07|4317.57|4319.07|4317.57|4320.07|4318.57|4315.07|4313.57|7341
1692016500000|2023-08-14 12:35:00|4318.57|4317.07|4320.07|4318.57|4322.07|4320.57|4318.07|4316.57|3329
1692016800000|2023-08-14 12:40:00|4321.07|4319.57|4319.07|4317.57|4321.07|4319.57|4319.07|4317.57|5141
1692017100000|2023-08-14 12:45:00|4318.07|4316.57|4319.07|4317.57|4320.07|4318.57|4316.07|4314.57|5537
1692017400000|2023-08-14 12:50:00|4320.07|4318.57|4324.07|4322.57|4325.07|4323.57|4320.07|4318.57|2433
1692017700000|2023-08-14 12:55:00|4325.07|4323.57|4325.07|4323.57|4325.07|4323.57|4323.07|4321.57|2315
1692018000000|2023-08-14 13:00:00|4324.07|4322.57|4324.07|4322.57|4325.07|4323.57|4323.07|4321.57|4622
1692018300000|2023-08-14 13:05:00|4323.07|4321.57|4323.07|4321.57|4324.07|4322.57|4320.07|4318.57|2626
1692018600000|2023-08-14 13:10:00|4322.07|4320.57|4323.07|4321.57|4323.07|4321.57|4320.07|4318.57|1211
1692018900000|2023-08-14 13:15:00|4322.07|4320.57|4320.07|4318.57|4323.07|4321.57|4320.07|4318.57|1611
1692019200000|2023-08-14 13:20:00|4319.07|4317.57|4320.07|4318.57|4322.07|4320.57|4319.07|4317.57|884
1692019500000|2023-08-14 13:25:00|4319.07|4317.57|4315.07|4313.57|4319.07|4317.57|4314.07|4312.57|5386
1692019800000|2023-08-14 13:30:00|4316.07|4314.57|4316.07|4314.57|4316.07|4314.57|4313.07|4311.57|5031
1692020100000|2023-08-14 13:35:00|4315.07|4313.57|4312.07|4310.57|4316.07|4314.57|4310.07|4308.57|3948
1692020400000|2023-08-14 13:40:00|4313.07|4311.57|4309.07|4307.57|4313.07|4311.57|4308.07|4306.57|3287
1692020700000|2023-08-14 13:45:00|4308.07|4306.57|4309.07|4307.57|4311.07|4309.57|4306.07|4304.57|6016
1692021000000|2023-08-14 13:50:00|4308.07|4306.57|4311.07|4309.57|4314.07|4312.57|4307.57|4306.07|5437
1692021300000|2023-08-14 13:55:00|4310.07|4308.57|4314.07|4312.57|4315.07|4313.57|4308.07|4306.57|3356
1692021600000|2023-08-14 14:00:00|4313.07|4311.57|4313.07|4311.57|4315.07|4313.57|4311.07|4309.57|2876
1692021900000|2023-08-14 14:05:00|4313.57|4312.07|4318.07|4316.57|4319.07|4317.57|4312.57|4311.07|3472
1692022200000|2023-08-14 14:10:00|4318.39|4316.89|4320.39|4318.89|4322.39|4320.89|4317.39|4315.89|4733
1692022500000|2023-08-14 14:15:00|4319.39|4317.89|4317.39|4315.89|4321.39|4319.89|4317.39|4315.89|7629
1692022800000|2023-08-14 14:20:00|4318.39|4316.89|4317.39|4315.89|4318.39|4316.89|4316.39|4314.89|2828
1692023100000|2023-08-14 14:25:00|4317.89|4316.39|4319.39|4317.89|4322.39|4320.89|4317.39|4315.89|4146
1692023400000|2023-08-14 14:30:00|4320.39|4318.89|4324.39|4322.89|4324.39|4322.89|4319.39|4317.89|5391
1692023700000|2023-08-14 14:35:00|4324.89|4323.39|4328.39|4326.89|4328.39|4326.89|4324.39|4322.89|5197
1692024000000|2023-08-14 14:40:00|4327.39|4325.89|4328.39|4326.89|4330.39|4328.89|4327.39|4325.89|3464
1692024300000|2023-08-14 14:45:00|4329.39|4327.89|4327.39|4325.89|4329.39|4327.89|4327.39|4325.89|5055
1692024600000|2023-08-14 14:50:00|4326.39|4324.89|4331.39|4329.89|4332.39|4330.89|4326.39|4324.89|6122
1692024900000|2023-08-14 14:55:00|4331.89|4330.39|4329.39|4327.89|4332.39|4330.89|4328.39|4326.89|3122
1692025200000|2023-08-14 15:00:00|4328.39|4326.89|4326.39|4324.89|4329.39|4327.89|4325.39|4323.89|3153
1692025500000|2023-08-14 15:05:00|4326.89|4325.39|4324.39|4322.89|4327.39|4325.89|4322.39|4320.89|5715
1692025800000|2023-08-14 15:10:00|4325.39|4323.89|4322.39|4320.89|4325.39|4323.89|4321.39|4319.89|3209
1692026100000|2023-08-14 15:15:00|4321.39|4319.89|4323.39|4321.89|4323.39|4321.89|4321.39|4319.89|3762
1692026400000|2023-08-14 15:20:00|4324.39|4322.89|4326.39|4324.89|4326.39|4324.89|4324.39|4322.89|9979
1692026700000|2023-08-14 15:25:00|4325.89|4324.39|4326.39|4324.89|4327.39|4325.89|4325.39|4323.89|18000
1692027000000|2023-08-14 15:30:00|4327.39|4325.89|4329.39|4327.89|4330.39|4328.89|4327.39|4325.89|32277
1692027300000|2023-08-14 15:35:00|4330.39|4328.89|4329.39|4327.89|4330.39|4328.89|4328.39|4326.89|17324
1692027600000|2023-08-14 15:40:00|4330.39|4328.89|4329.39|4327.89|4331.39|4329.89|4329.39|4327.89|11038
1692027900000|2023-08-14 15:45:00|4330.39|4328.89|4332.39|4330.89|4332.39|4330.89|4329.39|4327.89|3984
1692028200000|2023-08-14 15:50:00|4333.39|4331.89|4331.39|4329.89|4333.39|4331.89|4331.39|4329.89|3748
1692028500000|2023-08-14 15:55:00|4331.89|4330.39|4329.39|4327.89|4332.39|4330.89|4329.39|4327.89|2090
1692028800000|2023-08-14 16:00:00|4330.39|4328.89|4331.39|4329.89|4331.39|4329.89|4329.39|4327.89|1355
1692029100000|2023-08-14 16:05:00|4330.39|4328.89|4330.39|4328.89|4331.39|4329.89|4329.39|4327.89|678
1692029400000|2023-08-14 16:10:00|4329.39|4327.89|4329.39|4327.89|4330.39|4328.89|4329.39|4327.89|883
1692029700000|2023-08-14 16:15:00|4328.39|4326.89|4328.39|4326.89|4329.39|4327.89|4326.39|4324.89|3319
1692030000000|2023-08-14 16:20:00|4327.39|4325.89|4325.39|4323.89|4328.39|4326.89|4324.39|4322.89|957
1692030300000|2023-08-14 16:25:00|4325.89|4324.39|4326.39|4324.89|4327.39|4325.89|4325.39|4323.89|323
1692030600000|2023-08-14 16:30:00|4325.39|4323.89|4326.39|4324.89|4327.39|4325.89|4325.39|4323.89|1225
1692030900000|2023-08-14 16:35:00|4325.39|4323.89|4327.89|4326.39|4328.39|4326.89|4325.39|4323.89|445
1692031200000|2023-08-14 16:40:00|4327.39|4325.89|4329.39|4327.89|4329.39|4327.89|4326.39|4324.89|1507
1692031500000|2023-08-14 16:45:00|4330.39|4328.89|4331.39|4329.89|4332.39|4330.89|4329.89|4328.39|2348
1692031800000|2023-08-14 16:50:00|4332.39|4330.89|4329.39|4327.89|4332.39|4330.89|4329.39|4327.89|2593
1692032100000|2023-08-14 16:55:00|4330.39|4328.89|4330.39|4328.89|4330.89|4329.39|4329.39|4327.89|873
1692032400000|2023-08-14 17:00:00|4331.39|4329.89|4331.39|4329.89|4332.39|4330.89|4331.39|4329.89|426
1692032700000|2023-08-14 17:05:00|4331.89|4330.39|4332.39|4330.89|4332.39|4330.89|4331.39|4329.89|209
1692033000000|2023-08-14 17:10:00|4333.39|4331.89|4332.39|4330.89|4333.39|4331.89|4331.39|4329.89|344
1692033300000|2023-08-14 17:15:00|4333.39|4331.89|4332.39|4330.89|4333.39|4331.89|4332.39|4330.89|295
1692033600000|2023-08-14 17:20:00|4333.39|4331.89|4332.39|4330.89|4333.39|4331.89|4332.39|4330.89|393
1692033900000|2023-08-14 17:25:00|4331.39|4329.89|4332.39|4330.89|4332.39|4330.89|4331.39|4329.89|345
1692034200000|2023-08-14 17:30:00|4332.89|4331.39|4331.39|4329.89|4333.39|4331.89|4331.39|4329.89|223
1692034500000|2023-08-14 17:35:00|4331.89|4330.39|4331.39|4329.89|4332.39|4330.89|4331.39|4329.89|364
1692034800000|2023-08-14 17:40:00|4332.39|4330.89|4331.39|4329.89|4332.39|4330.89|4331.39|4329.89|180
1692035100000|2023-08-14 17:45:00|4330.39|4328.89|4330.39|4328.89|4331.39|4329.89|4330.39|4328.89|139
1692035400000|2023-08-14 17:50:00|4329.39|4327.89|4330.39|4328.89|4330.39|4328.89|4329.39|4327.89|379
1692035700000|2023-08-14 17:55:00|4331.39|4329.89|4331.39|4329.89|4331.39|4329.89|4329.39|4327.89|420
1692036000000|2023-08-14 18:00:00|4330.39|4328.89|4331.39|4329.89|4331.39|4329.89|4329.39|4327.89|531
1692036300000|2023-08-14 18:05:00|4330.39|4328.89|4329.39|4327.89|4331.39|4329.89|4329.39|4327.89|256
1692036600000|2023-08-14 18:10:00|4328.39|4326.89|4330.39|4328.89|4331.39|4329.89|4328.39|4326.89|141
1692036900000|2023-08-14 18:15:00|4329.39|4327.89|4328.39|4326.89|4329.39|4327.89|4328.39|4326.89|105
1692037200000|2023-08-14 18:20:00|4329.39|4327.89|4329.39|4327.89|4330.39|4328.89|4328.39|4326.89|281
1692037500000|2023-08-14 18:25:00|4330.39|4328.89|4330.39|4328.89|4330.39|4328.89|4329.39|4327.89|379
1692037800000|2023-08-14 18:30:00|4329.39|4327.89|4330.39|4328.89|4330.39|4328.89|4327.39|4325.89|547
1692038100000|2023-08-14 18:35:00|4331.39|4329.89|4330.39|4328.89|4331.39|4329.89|4329.39|4327.89|277
1692038400000|2023-08-14 18:40:00|4329.89|4328.39|4330.39|4328.89|4331.39|4329.89|4329.39|4327.89|248
1692038700000|2023-08-14 18:45:00|4329.39|4327.89|4330.39|4328.89|4331.39|4329.89|4329.39|4327.89|112
1692039000000|2023-08-14 18:50:00|4330.89|4329.39|4331.39|4329.89|4332.39|4330.89|4330.39|4328.89|114
1692039300000|2023-08-14 18:55:00|4330.39|4328.89|4331.39|4329.89|4331.39|4329.89|4330.39|4328.89|225
1692039600000|2023-08-14 19:00:00|4330.39|4328.89|4332.39|4330.89|4333.39|4331.89|4330.39|4328.89|258
1692039900000|2023-08-14 19:05:00|4332.89|4331.39|4331.39|4329.89|4333.39|4331.89|4331.39|4329.89|365
1692040200000|2023-08-14 19:10:00|4331.89|4330.39|4333.39|4331.89|4333.39|4331.89|4331.39|4329.89|149
1692040500000|2023-08-14 19:15:00|4332.39|4330.89|4333.39|4331.89|4333.39|4331.89|4332.39|4330.89|289
1692040800000|2023-08-14 19:20:00|4334.39|4332.89|4334.39|4332.89|4334.39|4332.89|4333.39|4331.89|274
1692041100000|2023-08-14 19:25:00|4333.39|4331.89|4333.39|4331.89|4334.39|4332.89|4333.39|4331.89|905
1692041400000|2023-08-14 19:30:00|4332.39|4330.89|4333.39|4331.89|4333.39|4331.89|4332.39|4330.89|584
1692041700000|2023-08-14 19:35:00|4334.39|4332.89|4333.89|4332.39|4334.39|4332.89|4333.39|4331.89|552
1692042000000|2023-08-14 19:40:00|4333.39|4331.89|4336.39|4334.89|4336.39|4334.89|4333.39|4331.89|534
1692042300000|2023-08-14 19:45:00|4335.39|4333.89|4335.39|4333.89|4336.39|4334.89|4334.39|4332.89|885
1692042600000|2023-08-14 19:50:00|4334.89|4333.39|4335.39|4333.89|4335.39|4333.89|4334.39|4332.89|374
1692042900000|2023-08-14 19:55:00|4335.89|4334.39|4340.39|4338.89|4340.39|4338.89|4335.39|4333.89|4197
1692043200000|2023-08-14 20:00:00|4341.84|4338.84|4341.84|4338.84|4342.54|4339.54|4340.64|4337.64|11
1692043500000|2023-08-14 20:05:00|4341.54|4338.54|4341.34|4338.34|4341.84|4338.84|4341.34|4338.34|0
1692043800000|2023-08-14 20:10:00|4341.54|4338.54|4341.34|4338.34|4341.84|4338.84|4341.14|4338.14|0
1692044100000|2023-08-14 20:15:00|4341.14|4338.14|4341.14|4338.14|4341.34|4338.34|4340.64|4337.64|0
1692044400000|2023-08-14 20:20:00|4340.84|4337.84|4341.34|4338.34|4341.34|4338.34|4340.84|4337.84|0
1692044700000|2023-08-14 20:25:00|4341.44|4338.44|4341.84|4338.84|4341.84|4338.84|4341.14|4338.14|0
1692045000000|2023-08-14 20:30:00|4341.54|4338.54|4341.54|4338.54|4341.84|4338.84|4341.14|4338.14|0
1692045300000|2023-08-14 20:35:00|4341.74|4338.74|4341.54|4338.54|4341.84|4338.84|4341.54|4338.54|0
1692045600000|2023-08-14 20:40:00|4341.74|4338.74|4341.54|4338.54|4341.84|4338.84|4341.54|4338.54|0
1692045900000|2023-08-14 20:45:00|4341.84|4338.84|4341.34|4338.34|4341.84|4338.84|4341.34|4338.34|0
1692046200000|2023-08-14 20:50:00|4341.54|4338.54|4341.14|4338.14|4341.54|4338.54|4341.14|4338.14|0
1692046500000|2023-08-14 20:55:00|4341.34|4338.34|4341.54|4338.54|4342.04|4339.04|4341.14|4338.14|0
1692046800000|2023-08-14 21:00:00|4341.84|4338.84|4341.94|4338.94|4342.24|4339.24|4341.64|4338.64|0
1692047100000|2023-08-14 21:05:00|4341.74|4338.74|4341.94|4338.94|4341.94|4338.94|4341.74|4338.74|0
1692047400000|2023-08-14 21:10:00|4341.74|4338.74|4341.44|4338.44|4341.84|4338.84|4341.34|4338.34|0
1692047700000|2023-08-14 21:15:00|4341.34|4338.34|4341.44|4338.44|4341.44|4338.44|4341.14|4338.14|0
1692048000000|2023-08-14 21:20:00|4341.54|4338.54|4341.64|4338.64|4341.64|4338.64|4341.34|4338.34|0
1692048300000|2023-08-14 21:25:00|4341.74|4338.74|4341.44|4338.44|4341.74|4338.74|4341.44|4338.44|0
1692048600000|2023-08-14 21:30:00|4341.54|4338.54|4341.44|4338.44|4341.64|4338.64|4341.44|4338.44|0
1692048900000|2023-08-14 21:35:00|4341.64|4338.64|4341.64|4338.64|4341.64|4338.64|4341.64|4338.64|0
1692049200000|2023-08-14 21:40:00|4341.74|4338.74|4341.74|4338.74|4341.74|4338.74|4341.74|4338.74|0
1692049500000|2023-08-14 21:45:00|4341.34|4338.34|4341.74|4338.74|4341.74|4338.74|4341.34|4338.34|0
1692049800000|2023-08-14 21:50:00|4341.64|4338.64|4341.74|4338.74|4341.84|4338.84|4341.64|4338.64|0
1692050100000|2023-08-14 21:55:00|4341.84|4338.84|4341.94|4338.94|4341.94|4338.94|4341.54|4338.54|0
1692050400000|2023-08-14 22:00:00|4340.74|4337.74|4340.64|4337.64|4341.84|4338.84|4340.64|4337.64|0
1692050700000|2023-08-14 22:05:00|4340.54|4337.54|4341.34|4338.34|4342.04|4339.04|4339.94|4336.94|0
1692051000000|2023-08-14 22:10:00|4341.54|4338.54|4341.34|4338.34|4342.04|4339.04|4341.14|4338.14|0
1692051300000|2023-08-14 22:15:00|4341.54|4338.54|4342.04|4339.04|4342.04|4339.04|4341.14|4338.14|0
1692051600000|2023-08-14 22:20:00|4341.84|4338.84|4343.74|4340.74|4343.74|4340.74|4341.54|4338.54|0
1692051900000|2023-08-14 22:25:00|4343.54|4340.54|4345.94|4342.94|4346.14|4343.14|4343.54|4340.54|0
1692052200000|2023-08-14 22:30:00|4346.04|4343.04|4346.44|4343.44|4347.34|4344.34|4345.74|4342.74|0
1692052500000|2023-08-14 22:35:00|4346.64|4343.64|4346.64|4343.64|4346.64|4343.64|4345.94|4342.94|0
1692052800000|2023-08-14 22:40:00|4346.94|4343.94|4348.44|4345.44|4348.64|4345.64|4346.94|4343.94|0
1692053100000|2023-08-14 22:45:00|4348.64|4345.64|4348.84|4345.84|4349.04|4346.04|4347.84|4344.84|0
1692053400000|2023-08-14 22:50:00|4348.74|4345.74|4347.64|4344.64|4349.04|4346.04|4347.64|4344.64|0
1692053700000|2023-08-14 22:55:00|4347.84|4344.84|4348.14|4345.14|4348.64|4345.64|4347.84|4344.84|0
1692054000000|2023-08-14 23:00:00|4348.34|4345.34|4347.64|4344.64|4348.64|4345.64|4347.34|4344.34|0
1692054300000|2023-08-14 23:05:00|4347.34|4344.34|4346.44|4343.44|4347.64|4344.64|4345.74|4342.74|0
1692054600000|2023-08-14 23:10:00|4346.64|4343.64|4345.74|4342.74|4346.64|4343.64|4345.44|4342.44|0
1692054900000|2023-08-14 23:15:00|4345.94|4342.94|4345.94|4342.94|4346.14|4343.14|4345.74|4342.74|0
1692055200000|2023-08-14 23:20:00|4346.14|4343.14|4345.34|4342.34|4346.14|4343.14|4345.34|4342.34|0
1692055500000|2023-08-14 23:25:00|4345.44|4342.44|4345.24|4342.24|4345.44|4342.44|4344.44|4341.44|0
1692055800000|2023-08-14 23:30:00|4345.44|4342.44|4345.24|4342.24|4345.74|4342.74|4345.24|4342.24|0
1692056100000|2023-08-14 23:35:00|4344.94|4341.94|4346.44|4343.44|4346.94|4343.94|4344.94|4341.94|0
1692056400000|2023-08-14 23:40:00|4346.34|4343.34|4346.14|4343.14|4346.94|4343.94|4345.94|4342.94|0
1692056700000|2023-08-14 23:45:00|4345.94|4342.94|4345.94|4342.94|4346.14|4343.14|4344.94|4341.94|0
1692057000000|2023-08-14 23:50:00|4345.74|4342.74|4346.14|4343.14|4346.14|4343.14|4345.24|4342.24|0
1692057300000|2023-08-14 23:55:00|4346.34|4343.34|4345.74|4342.74|4346.44|4343.44|4345.54|4342.54|0
1692057600000|2023-08-15 00:00:00|4345.94|4342.94|4344.94|4341.94|4346.74|4343.74|4344.44|4341.44|0
1692057900000|2023-08-15 00:05:00|4345.04|4342.04|4346.14|4343.14|4346.44|4343.44|4344.94|4341.94|0
1692058200000|2023-08-15 00:10:00|4346.34|4343.34|4345.74|4342.74|4346.44|4343.44|4345.74|4342.74|0
1692058500000|2023-08-15 00:15:00|4345.84|4342.84|4340.64|4338.64|4345.84|4342.84|4340.64|4338.64|523
1692058800000|2023-08-15 00:20:00|4341.64|4339.64|4343.64|4341.64|4343.64|4341.64|4341.64|4339.64|133
1692059100000|2023-08-15 00:25:00|4342.64|4340.64|4341.64|4339.64|4342.64|4340.64|4341.64|4339.64|76
1692059400000|2023-08-15 00:30:00|4342.64|4340.64|4342.64|4340.64|4342.64|4340.64|4342.64|4340.64|90
1692059700000|2023-08-15 00:35:00|4343.64|4341.64|4341.64|4339.64|4343.64|4341.64|4341.64|4339.64|112
1692060000000|2023-08-15 00:40:00|4340.64|4338.64|4340.64|4338.64|4340.64|4338.64|4339.64|4337.64|133
1692060300000|2023-08-15 00:45:00|4340.14|4338.14|4339.64|4337.64|4340.64|4338.64|4338.64|4336.64|433
1692060600000|2023-08-15 00:50:00|4339.14|4337.14|4339.64|4337.64|4340.64|4338.64|4338.64|4336.64|30
1692060900000|2023-08-15 00:55:00|||||||||26
1692061200000|2023-08-15 01:00:00|4340.64|4338.64|4340.64|4338.64|4340.64|4338.64|4339.64|4337.64|82
1692061500000|2023-08-15 01:05:00|4339.64|4337.64|4339.64|4337.64|4339.64|4337.64|4339.64|4337.64|52
1692061800000|2023-08-15 01:10:00|4340.14|4338.14|4338.64|4336.64|4340.64|4338.64|4338.64|4336.64|144
1692062100000|2023-08-15 01:15:00|4339.64|4337.64|4338.64|4336.64|4339.64|4337.64|4338.64|4336.64|248
1692062400000|2023-08-15 01:20:00|4339.64|4337.64|4342.64|4340.64|4342.64|4340.64|4338.64|4336.64|114
1692062700000|2023-08-15 01:25:00|4343.64|4341.64|4344.64|4342.64|4347.64|4345.64|4343.64|4341.64|413
1692063000000|2023-08-15 01:30:00|4345.64|4343.64|4340.64|4338.64|4346.64|4344.64|4339.64|4337.64|605
1692063300000|2023-08-15 01:35:00|4340.14|4338.14|4339.64|4337.64|4340.64|4338.64|4338.64|4336.64|217
1692063600000|2023-08-15 01:40:00|4338.64|4336.64|4341.64|4339.64|4341.64|4339.64|4338.64|4336.64|125
1692063900000|2023-08-15 01:45:00|4340.64|4338.64|4343.64|4341.64|4344.64|4342.64|4340.64|4338.64|98
1692064200000|2023-08-15 01:50:00|4344.64|4342.64|4344.64|4342.64|4346.64|4344.64|4344.64|4342.64|150
1692064500000|2023-08-15 01:55:00|4343.64|4341.64|4343.64|4341.64|4343.64|4341.64|4343.64|4341.64|55
1692064800000|2023-08-15 02:00:00|4342.64|4340.64|4341.64|4339.64|4342.64|4340.64|4341.64|4339.64|106
1692065100000|2023-08-15 02:05:00|4340.64|4338.64|4340.64|4338.64|4340.64|4338.64|4338.64|4336.64|182
1692065400000|2023-08-15 02:10:00|4339.64|4337.64|4340.64|4338.64|4340.64|4338.64|4338.64|4336.64|233
1692065700000|2023-08-15 02:15:00|4339.64|4337.64|4339.64|4337.64|4340.64|4338.64|4338.64|4336.64|80
1692066000000|2023-08-15 02:20:00|4340.64|4338.64|4341.64|4339.64|4342.64|4340.64|4339.64|4337.64|109
1692066300000|2023-08-15 02:25:00|4340.64|4338.64|4341.64|4339.64|4342.64|4340.64|4340.64|4338.64|99
1692066600000|2023-08-15 02:30:00|4342.64|4340.64|4343.64|4341.64|4343.64|4341.64|4341.64|4339.64|231
1692066900000|2023-08-15 02:35:00|4342.64|4340.64|4342.64|4340.64|4344.64|4342.64|4342.64|4340.64|101
1692067200000|2023-08-15 02:40:00|4343.64|4341.64|4343.64|4341.64|4343.64|4341.64|4342.64|4340.64|58
1692067500000|2023-08-15 02:45:00|4342.64|4340.64|4341.64|4339.64|4342.64|4340.64|4341.64|4339.64|42
1692067800000|2023-08-15 02:50:00|||||||||101
1692068100000|2023-08-15 02:55:00|||||||||54
1692068400000|2023-08-15 03:00:00|4342.64|4340.64|4343.64|4341.64|4343.64|4341.64|4342.64|4340.64|81
1692068700000|2023-08-15 03:05:00|||||||||8
1692069000000|2023-08-15 03:10:00|4344.64|4342.64|4344.64|4342.64|4344.64|4342.64|4344.64|4342.64|77
1692069300000|2023-08-15 03:15:00|||||||||7
1692069600000|2023-08-15 03:20:00|4345.64|4343.64|4345.64|4343.64|4345.64|4343.64|4345.64|4343.64|90
1692069900000|2023-08-15 03:25:00|4346.64|4344.64|4346.64|4344.64|4346.64|4344.64|4346.64|4344.64|47
1692070200000|2023-08-15 03:30:00|4345.64|4343.64|4342.64|4340.64|4346.64|4344.64|4342.64|4340.64|240
1692070500000|2023-08-15 03:35:00|4343.64|4341.64|4343.64|4341.64|4343.64|4341.64|4342.64|4340.64|49
1692070800000|2023-08-15 03:40:00|4343.14|4341.14|4342.64|4340.64|4343.64|4341.64|4342.64|4340.64|35
1692071100000|2023-08-15 03:45:00|4343.64|4341.64|4342.64|4340.64|4343.64|4341.64|4342.64|4340.64|100
1692071400000|2023-08-15 03:50:00|4343.64|4341.64|4344.64|4342.64|4345.64|4343.64|4343.64|4341.64|464
1692071700000|2023-08-15 03:55:00|4345.14|4343.14|4345.64|4343.64|4345.64|4343.64|4345.14|4343.14|47
1692072000000|2023-08-15 04:00:00|4346.64|4344.64|4348.64|4346.64|4348.64|4346.64|4345.64|4343.64|478
1692072300000|2023-08-15 04:05:00|4348.14|4346.14|4347.64|4345.64|4348.14|4346.14|4347.64|4345.64|47
1692072600000|2023-08-15 04:10:00|4346.64|4344.64|4347.64|4345.64|4347.64|4345.64|4346.64|4344.64|228
1692072900000|2023-08-15 04:15:00|4346.64|4344.64|4347.64|4345.64|4347.64|4345.64|4346.64|4344.64|79
1692073200000|2023-08-15 04:20:00|4347.14|4345.14|4346.64|4344.64|4347.14|4345.14|4346.64|4344.64|24
1692073500000|2023-08-15 04:25:00|4347.64|4345.64|4347.64|4345.64|4347.64|4345.64|4347.64|4345.64|19
1692073800000|2023-08-15 04:30:00|4347.14|4345.14|4346.64|4344.64|4347.14|4345.14|4346.64|4344.64|54
1692074100000|2023-08-15 04:35:00|4347.64|4345.64|4346.64|4344.64|4347.64|4345.64|4346.64|4344.64|74
1692074400000|2023-08-15 04:40:00|4347.64|4345.64|4346.64|4344.64|4347.64|4345.64|4346.64|4344.64|148
1692074700000|2023-08-15 04:45:00|4347.64|4345.64|4346.64|4344.64|4347.64|4345.64|4346.64|4344.64|33
1692075000000|2023-08-15 04:50:00|4347.64|4345.64|4347.64|4345.64|4347.64|4345.64|4347.64|4345.64|57
1692075300000|2023-08-15 04:55:00|4347.14|4345.14|4346.64|4344.64|4347.64|4345.64|4346.64|4344.64|38
1692075600000|2023-08-15 05:00:00|4345.64|4343.64|4345.64|4343.64|4345.64|4343.64|4345.64|4343.64|50
1692075900000|2023-08-15 05:05:00|4344.64|4342.64|4345.64|4343.64|4345.64|4343.64|4344.64|4342.64|511
1692076200000|2023-08-15 05:10:00|4345.14|4343.14|4346.64|4344.64|4347.64|4345.64|4344.64|4342.64|189
1692076500000|2023-08-15 05:15:00|4347.64|4345.64|4349.64|4347.64|4349.64|4347.64|4346.64|4344.64|150
1692076800000|2023-08-15 05:20:00|4349.14|4347.14|4348.64|4346.64|4349.64|4347.64|4347.64|4345.64|215
1692077100000|2023-08-15 05:25:00|4347.64|4345.64|4346.64|4344.64|4348.64|4346.64|4346.64|4344.64|191
1692077400000|2023-08-15 05:30:00|4345.64|4343.64|4343.64|4341.64|4346.64|4344.64|4343.64|4341.64|235
1692077700000|2023-08-15 05:35:00|4342.64|4340.64|4341.64|4339.64|4343.64|4341.64|4340.64|4338.64|336
1692078000000|2023-08-15 05:40:00|4342.64|4340.64|4342.64|4340.64|4342.64|4340.64|4341.64|4339.64|329
1692078300000|2023-08-15 05:45:00|4343.64|4341.64|4343.64|4341.64|4343.64|4341.64|4343.64|4341.64|73
1692078600000|2023-08-15 05:50:00|4342.64|4340.64|4345.64|4343.64|4345.64|4343.64|4342.64|4340.64|215
1692078900000|2023-08-15 05:55:00|4344.64|4342.64|4345.64|4343.64|4345.64|4343.64|4344.64|4342.64|50
1692079200000|2023-08-15 06:00:00|4345.39|4343.89|4349.39|4347.89|4350.39|4348.89|4345.39|4343.89|3480
1692079500000|2023-08-15 06:05:00|4350.39|4348.89|4345.89|4344.39|4350.39|4348.89|4345.39|4343.89|1276
1692079800000|2023-08-15 06:10:00|4346.39|4344.89|4346.39|4344.89|4347.39|4345.89|4345.39|4343.89|653
1692080100000|2023-08-15 06:15:00|4347.39|4345.89|4345.39|4343.89|4347.39|4345.89|4344.39|4342.89|485
1692080400000|2023-08-15 06:20:00|4346.39|4344.89|4347.39|4345.89|4347.39|4345.89|4346.39|4344.89|392
1692080700000|2023-08-15 06:25:00|4346.39|4344.89|4346.39|4344.89|4347.39|4345.89|4346.39|4344.89|520
1692081000000|2023-08-15 06:30:00|4345.39|4343.89|4344.39|4342.89|4345.39|4343.89|4344.39|4342.89|450
1692081300000|2023-08-15 06:35:00|4343.39|4341.89|4340.39|4338.89|4343.39|4341.89|4340.39|4338.89|410
1692081600000|2023-08-15 06:40:00|4339.39|4337.89|4338.39|4336.89|4340.39|4338.89|4338.39|4336.89|1757
1692081900000|2023-08-15 06:45:00|4339.39|4337.89|4337.39|4335.89|4339.39|4337.89|4337.39|4335.89|772
1692082200000|2023-08-15 06:50:00|4338.39|4336.89|4336.39|4334.89|4338.39|4336.89|4336.39|4334.89|679
1692082500000|2023-08-15 06:55:00|4337.39|4335.89|4335.39|4333.89|4337.39|4335.89|4335.39|4333.89|1123
1692082800000|2023-08-15 07:00:00|4334.39|4332.89|4335.39|4333.89|4336.39|4334.89|4332.39|4330.89|7898
1692083100000|2023-08-15 07:05:00|4334.39|4332.89|4336.39|4334.89|4338.39|4336.89|4332.39|4330.89|9591
1692083400000|2023-08-15 07:10:00|4335.39|4333.89|4333.39|4331.89|4335.39|4333.89|4331.39|4329.89|4825
1692083700000|2023-08-15 07:15:00|4332.89|4331.39|4332.39|4330.89|4336.39|4334.89|4331.39|4329.89|3638
1692084000000|2023-08-15 07:20:00|4331.39|4329.89|4318.39|4316.89|4331.39|4329.89|4318.39|4316.89|5571
1692084300000|2023-08-15 07:25:00|4317.39|4315.89|4312.39|4310.89|4317.39|4315.89|4311.39|4309.89|6266
1692084600000|2023-08-15 07:30:00|4311.39|4309.89|4302.39|4300.89|4311.39|4309.89|4301.89|4300.39|10636
1692084900000|2023-08-15 07:35:00|4301.39|4299.89|4298.39|4296.89|4307.39|4305.89|4298.39|4296.89|8518
1692085200000|2023-08-15 07:40:00|4297.39|4295.89|4299.39|4297.89|4301.39|4299.89|4293.39|4291.89|7938
1692085500000|2023-08-15 07:45:00|4298.39|4296.89|4300.39|4298.89|4301.39|4299.89|4295.39|4293.89|6594
1692085800000|2023-08-15 07:50:00|4301.39|4299.89|4296.39|4294.89|4301.39|4299.89|4295.39|4293.89|7231
1692086100000|2023-08-15 07:55:00|4295.39|4293.89|4297|4295.5|4300.5|4299|4295.39|4293.89|6488
1692086400000|2023-08-15 08:00:00|4297.5|4296|4293.5|4292|4297.5|4296|4290.5|4289|7439
1692086700000|2023-08-15 08:05:00|4294.5|4293|4293|4291.5|4295.5|4294|4290.5|4289|3780
1692087000000|2023-08-15 08:10:00|4292.5|4291|4296.5|4295|4296.5|4295|4290.5|4289|3674
1692087300000|2023-08-15 08:15:00|4295.5|4294|4298.5|4297|4298.5|4297|4294.5|4293|3325
1692087600000|2023-08-15 08:20:00|4297.5|4296|4294.5|4293|4297.5|4296|4292.5|4291|9181
1692087900000|2023-08-15 08:25:00|4294|4292.5|4293.5|4292|4296.5|4295|4293.5|4292|2202
1692088200000|2023-08-15 08:30:00|4292.5|4291|4290.5|4289|4292.5|4291|4289.5|4288|2497
1692088500000|2023-08-15 08:35:00|4291.5|4290|4297.5|4296|4300.5|4299|4290.5|4289|5686
1692088800000|2023-08-15 08:40:00|4296.5|4295|4295.5|4294|4297.5|4296|4292.5|4291|2951
1692089100000|2023-08-15 08:45:00|4294.5|4293|4297.5|4296|4299.5|4298|4294.5|4293|3713
1692089400000|2023-08-15 08:50:00|4296.5|4295|4299.5|4298|4300.5|4299|4296.5|4295|3532
1692089700000|2023-08-15 08:55:00|4300.5|4299|4298.5|4297|4302.5|4301|4297.5|4296|4238
1692090000000|2023-08-15 09:00:00|4297.5|4296|4294.5|4293|4298.5|4297|4294.5|4293|11608
1692090300000|2023-08-15 09:05:00|4293.5|4292|4297.5|4296|4297.5|4296|4291.5|4290|3456
1692090600000|2023-08-15 09:10:00|4296.5|4295|4291.5|4290|4296.5|4295|4291.5|4290|2933
1692090900000|2023-08-15 09:15:00|4290.5|4289|4292.5|4291|4293.5|4292|4289.5|4288|3748
1692091200000|2023-08-15 09:20:00|4293.5|4292|4293.5|4292|4293.5|4292|4291.5|4290|3938
1692091500000|2023-08-15 09:25:00|4296.5|4295|4292.5|4291|4297.5|4296|4290.5|4289|3821
1692091800000|2023-08-15 09:30:00|4291.5|4290|4294.5|4293|4295.5|4294|4291.5|4290|2046
1692092100000|2023-08-15 09:35:00|4293.5|4292|4294.5|4293|4295.5|4294|4293.5|4292|1535
1692092400000|2023-08-15 09:40:00|4293.5|4292|4291.5|4290|4294.5|4293|4290.5|4289|3379
1692092700000|2023-08-15 09:45:00|4290.5|4289|4291.5|4290|4291.5|4290|4289.5|4288|4647
1692093000000|2023-08-15 09:50:00|4290.5|4289|4286.5|4285|4291.5|4290|4285.5|4284|6641
1692093300000|2023-08-15 09:55:00|4287.5|4286|4286.5|4285|4288.5|4287|4285.5|4284|4090
1692093600000|2023-08-15 10:00:00|4285.5|4284|4281.5|4280|4288.5|4287|4281.5|4280|3984
1692093900000|2023-08-15 10:05:00|4280.5|4279|4280.5|4279|4283.5|4282|4279.5|4278|5078
1692094200000|2023-08-15 10:10:00|4279.5|4278|4281.5|4280|4282.5|4281|4279.5|4278|4649
1692094500000|2023-08-15 10:15:00|4280.5|4279|4275.5|4274|4280.5|4279|4273.5|4272|4725
1692094800000|2023-08-15 10:20:00|4274.5|4273|4269.5|4268|4276.5|4275|4268.5|4267|8187
1692095100000|2023-08-15 10:25:00|4270.5|4269|4269.5|4268|4273.5|4272|4268.5|4267|5341
1692095400000|2023-08-15 10:30:00|4268.5|4267|4270.5|4269|4271.5|4270|4265.5|4264|7645
1692095700000|2023-08-15 10:35:00|4269.5|4268|4270.5|4269|4273.5|4272|4269.5|4268|9439
1692096000000|2023-08-15 10:40:00|4271.5|4270|4270.5|4269|4272.5|4271|4269.5|4268|3624
1692096300000|2023-08-15 10:45:00|4269.5|4268|4269.5|4268|4271.5|4270|4269.5|4268|3990
1692096600000|2023-08-15 10:50:00|4270.5|4269|4270.5|4269|4274.5|4273|4269.5|4268|6745
1692096900000|2023-08-15 10:55:00|4271.5|4270|4274.5|4273|4274.5|4273|4268.5|4267|6371
1692097200000|2023-08-15 11:00:00|4273.5|4272|4271.5|4270|4274.5|4273|4270.5|4269|9087
1692097500000|2023-08-15 11:05:00|4270.5|4269|4277.5|4276|4278.5|4277|4267.5|4266|5310
1692097800000|2023-08-15 11:10:00|4278.5|4277|4277.5|4276|4280.5|4279|4277.5|4276|2830
1692098100000|2023-08-15 11:15:00|4276.5|4275|4277.5|4276|4279.5|4278|4275.5|4274|2369
1692098400000|2023-08-15 11:20:00|4278.5|4277|4279.5|4278|4280.5|4279|4277.5|4276|3055
1692098700000|2023-08-15 11:25:00|4280.5|4279|4281.5|4280|4282.5|4281|4279.5|4278|3318
1692099000000|2023-08-15 11:30:00|4280.5|4279|4281.5|4280|4281.5|4280|4280.5|4279|1566
1692099300000|2023-08-15 11:35:00|4282.5|4281|4277.5|4276|4283.5|4282|4277.5|4276|4366
1692099600000|2023-08-15 11:40:00|4276.5|4275|4279.62|4278.12|4279.62|4278.12|4273.5|4272|3166
1692099900000|2023-08-15 11:45:00|4278.62|4277.12|4277.62|4276.12|4278.62|4277.12|4275.62|4274.12|2733
1692100200000|2023-08-15 11:50:00|4276.62|4275.12|4278.62|4277.12|4278.62|4277.12|4276.62|4275.12|1945
1692100500000|2023-08-15 11:55:00|4277.62|4276.12|4278.62|4277.12|4278.62|4277.12|4275.62|4274.12|2897
1692100800000|2023-08-15 12:00:00|4277.62|4276.12|4281.62|4280.12|4282.62|4281.12|4277.62|4276.12|1479
1692101100000|2023-08-15 12:05:00|4282.62|4281.12|4285.62|4284.12|4285.62|4284.12|4281.62|4280.12|2355
1692101400000|2023-08-15 12:10:00|4285.12|4283.62|4288.62|4287.12|4288.62|4287.12|4284.62|4283.12|1456
1692101700000|2023-08-15 12:15:00|4287.62|4286.12|4286.62|4285.12|4288.62|4287.12|4286.62|4285.12|4308
1692102000000|2023-08-15 12:20:00|4287.62|4286.12|4283.62|4282.12|4287.62|4286.12|4283.62|4282.12|2162
1692102300000|2023-08-15 12:25:00|4284.62|4283.12|4286.62|4285.12|4287.62|4286.12|4284.62|4283.12|1534
1692102600000|2023-08-15 12:30:00|4284.62|4283.12|4286.62|4285.12|4287.62|4286.12|4279.62|4278.12|8004
1692102900000|2023-08-15 12:35:00|4287.62|4286.12|4286.12|4284.62|4292.62|4291.12|4285.62|4284.12|6108
1692103200000|2023-08-15 12:40:00|4285.62|4284.12|4291.62|4290.12|4291.62|4290.12|4285.62|4284.12|2372
1692103500000|2023-08-15 12:45:00|4292.62|4291.12|4295.62|4294.12|4296.62|4295.12|4291.62|4290.12|3941
1692103800000|2023-08-15 12:50:00|4294.62|4293.12|4291.62|4290.12|4295.62|4294.12|4290.62|4289.12|4371
1692104100000|2023-08-15 12:55:00|4290.62|4289.12|4289.62|4288.12|4291.62|4290.12|4288.62|4287.12|3506
1692104400000|2023-08-15 13:00:00|4290.62|4289.12|4295.62|4294.12|4295.62|4294.12|4290.62|4289.12|3821
1692104700000|2023-08-15 13:05:00|4296.62|4295.12|4299.62|4298.12|4300.62|4299.12|4295.62|4294.12|13594
1692105000000|2023-08-15 13:10:00|4300.62|4299.12|4298.62|4297.12|4301.62|4300.12|4297.62|4296.12|2976
1692105300000|2023-08-15 13:15:00|4299.62|4298.12|4300.62|4299.12|4302.62|4301.12|4297.62|4296.12|3957
1692105600000|2023-08-15 13:20:00|4301.12|4299.62|4301.62|4300.12|4302.62|4301.12|4299.62|4298.12|3686
1692105900000|2023-08-15 13:25:00|4300.62|4299.12|4301.62|4300.12|4302.62|4301.12|4299.62|4298.12|3911
1692106200000|2023-08-15 13:30:00|4302.62|4301.12|4300.62|4299.12|4304.62|4303.12|4297.62|4296.12|8223
1692106500000|2023-08-15 13:35:00|4299.62|4298.12|4301.62|4300.12|4303.62|4302.12|4297.62|4296.12|5211
1692106800000|2023-08-15 13:40:00|4300.62|4299.12|4295.62|4294.12|4301.62|4300.12|4295.62|4294.12|9976
1692107100000|2023-08-15 13:45:00|4294.62|4293.12|4293.62|4292.12|4296.62|4295.12|4293.62|4292.12|5432
1692107400000|2023-08-15 13:50:00|4292.62|4291.12|4297.62|4296.12|4298.62|4297.12|4292.62|4291.12|3698
1692107700000|2023-08-15 13:55:00|4296.62|4295.12|4294.62|4293.12|4299.62|4298.12|4294.62|4293.12|3063
1692108000000|2023-08-15 14:00:00|4295.62|4294.12|4290.62|4289.12|4295.62|4294.12|4289.62|4288.12|6221
1692108300000|2023-08-15 14:05:00|4289.62|4288.12|4286.62|4285.12|4289.62|4288.12|4284.62|4283.12|6367
1692108600000|2023-08-15 14:10:00|4285.84|4284.34|4285.84|4284.34|4288.84|4287.34|4284.84|4283.34|6392
1692108900000|2023-08-15 14:15:00|4286.34|4284.84|4282.84|4281.34|4287.84|4286.34|4282.84|4281.34|3521
1692109200000|2023-08-15 14:20:00|4283.84|4282.34|4280.84|4279.34|4286.84|4285.34|4280.84|4279.34|5358
1692109500000|2023-08-15 14:25:00|4279.84|4278.34|4280.84|4279.34|4281.84|4280.34|4278.84|4277.34|4891
1692109800000|2023-08-15 14:30:00|4279.84|4278.34|4276.84|4275.34|4281.84|4280.34|4276.84|4275.34|5071
1692110100000|2023-08-15 14:35:00|4275.84|4274.34|4279.34|4277.84|4279.84|4278.34|4274.84|4273.34|4000
1692110400000|2023-08-15 14:40:00|4278.84|4277.34|4281.84|4280.34|4282.84|4281.34|4277.84|4276.34|4846
1692110700000|2023-08-15 14:45:00|4280.84|4279.34|4279.84|4278.34|4282.84|4281.34|4279.84|4278.34|4235
1692111000000|2023-08-15 14:50:00|4280.84|4279.34|4276.84|4275.34|4281.84|4280.34|4275.84|4274.34|5600
1692111300000|2023-08-15 14:55:00|4276.34|4274.84|4277.84|4276.34|4278.84|4277.34|4276.34|4274.84|7276
1692111600000|2023-08-15 15:00:00|4278.84|4277.34|4284.84|4283.34|4285.34|4283.84|4278.84|4277.34|8304
1692111900000|2023-08-15 15:05:00|4285.84|4284.34|4287.84|4286.34|4290.84|4289.34|4284.84|4283.34|12897
1692112200000|2023-08-15 15:10:00|4288.84|4287.34|4290.84|4289.34|4290.84|4289.34|4287.84|4286.34|4456
1692112500000|2023-08-15 15:15:00|4289.84|4288.34|4288.84|4287.34|4290.84|4289.34|4286.84|4285.34|7598
1692112800000|2023-08-15 15:20:00|4287.84|4286.34|4285.84|4284.34|4288.84|4287.34|4285.84|4284.34|11597
1692113100000|2023-08-15 15:25:00|4286.84|4285.34|4287.84|4286.34|4287.84|4286.34|4285.84|4284.34|37431
1692113400000|2023-08-15 15:30:00|4288.84|4287.34|4287.84|4286.34|4290.84|4289.34|4285.84|4284.34|40622
1692113700000|2023-08-15 15:35:00|4288.84|4287.34|4288.84|4287.34|4290.84|4289.34|4285.84|4284.34|41250
1692114000000|2023-08-15 15:40:00|4287.84|4286.34|4287.84|4286.34|4289.84|4288.34|4286.84|4285.34|11649
1692114300000|2023-08-15 15:45:00|4286.84|4285.34|4285.84|4284.34|4287.84|4286.34|4285.84|4284.34|6348
1692114600000|2023-08-15 15:50:00|4286.84|4285.34|4286.84|4285.34|4287.84|4286.34|4285.84|4284.34|1694
1692114900000|2023-08-15 15:55:00|4287.84|4286.34|4288.84|4287.34|4289.84|4288.34|4286.84|4285.34|2390
1692115200000|2023-08-15 16:00:00|4289.84|4288.34|4287.84|4286.34|4289.84|4288.34|4287.84|4286.34|2995
1692115500000|2023-08-15 16:05:00|4286.84|4285.34|4284.84|4283.34|4286.84|4285.34|4283.84|4282.34|2397
1692115800000|2023-08-15 16:10:00|4283.84|4282.34|4285.84|4284.34|4285.84|4284.34|4283.84|4282.34|928
1692116100000|2023-08-15 16:15:00|4284.84|4283.34|4286.34|4284.84|4286.84|4285.34|4283.84|4282.34|815
1692116400000|2023-08-15 16:20:00|4285.84|4284.34|4286.84|4285.34|4286.84|4285.34|4285.84|4284.34|698
1692116700000|2023-08-15 16:25:00|4285.84|4284.34|4285.84|4284.34|4286.84|4285.34|4284.84|4283.34|1066
1692117000000|2023-08-15 16:30:00|4284.84|4283.34|4285.34|4283.84|4285.84|4284.34|4283.84|4282.34|460
1692117300000|2023-08-15 16:35:00|4284.84|4283.34|4285.84|4284.34|4286.84|4285.34|4284.84|4283.34|491
1692117600000|2023-08-15 16:40:00|4284.84|4283.34|4284.34|4282.84|4285.84|4284.34|4283.84|4282.34|777
1692117900000|2023-08-15 16:45:00|4283.84|4282.34|4282.84|4281.34|4284.84|4283.34|4281.84|4280.34|1141
1692118200000|2023-08-15 16:50:00|4282.34|4280.84|4283.84|4282.34|4283.84|4282.34|4281.84|4280.34|664
1692118500000|2023-08-15 16:55:00|4283.34|4281.84|4284.84|4283.34|4285.84|4284.34|4282.84|4281.34|809
1692118800000|2023-08-15 17:00:00|4284.34|4282.84|4284.84|4283.34|4285.84|4284.34|4283.84|4282.34|2103
1692119100000|2023-08-15 17:05:00|4284.34|4282.84|4283.84|4282.34|4284.84|4283.34|4282.84|4281.34|369
1692119400000|2023-08-15 17:10:00|4284.84|4283.34|4285.84|4284.34|4286.84|4285.34|4284.84|4283.34|675
1692119700000|2023-08-15 17:15:00|4286.84|4285.34|4285.84|4284.34|4286.84|4285.34|4285.84|4284.34|325
1692120000000|2023-08-15 17:20:00|4286.34|4284.84|4286.84|4285.34|4286.84|4285.34|4285.84|4284.34|279
1692120300000|2023-08-15 17:25:00|4287.84|4286.34|4286.84|4285.34|4287.84|4286.34|4286.84|4285.34|355
1692120600000|2023-08-15 17:30:00|4285.84|4284.34|4284.84|4283.34|4285.84|4284.34|4284.84|4283.34|76
1692120900000|2023-08-15 17:35:00|4285.84|4284.34|4284.84|4283.34|4285.84|4284.34|4283.84|4282.34|355
1692121200000|2023-08-15 17:40:00|4283.84|4282.34|4283.84|4282.34|4283.84|4282.34|4282.84|4281.34|617
1692121500000|2023-08-15 17:45:00|4284.84|4283.34|4284.84|4283.34|4285.84|4284.34|4283.84|4282.34|331
1692121800000|2023-08-15 17:50:00|4285.34|4283.84|4284.84|4283.34|4285.84|4284.34|4283.84|4282.34|555
1692122100000|2023-08-15 17:55:00|4283.84|4282.34|4284.84|4283.34|4284.84|4283.34|4283.84|4282.34|185
1692122400000|2023-08-15 18:00:00|4285.84|4284.34|4283.84|4282.34|4285.84|4284.34|4283.84|4282.34|566
1692122700000|2023-08-15 18:05:00|4284.84|4283.34|4284.84|4283.34|4285.34|4283.84|4284.84|4283.34|157
1692123000000|2023-08-15 18:10:00|4285.84|4284.34|4284.84|4283.34|4285.84|4284.34|4284.84|4283.34|252
1692123300000|2023-08-15 18:15:00|4284.34|4282.84|4284.84|4283.34|4285.84|4284.34|4283.84|4282.34|620
1692123600000|2023-08-15 18:20:00|4284.34|4282.84|4282.84|4281.34|4284.84|4283.34|4282.34|4280.84|317
1692123900000|2023-08-15 18:25:00|4283.34|4281.84|4282.84|4281.34|4283.84|4282.34|4282.84|4281.34|471
1692124200000|2023-08-15 18:30:00|4283.84|4282.34|4285.84|4284.34|4285.84|4284.34|4283.84|4282.34|230
1692124500000|2023-08-15 18:35:00|4284.84|4283.34|4284.84|4283.34|4285.84|4284.34|4284.84|4283.34|141
1692124800000|2023-08-15 18:40:00|4285.34|4283.84|4286.84|4285.34|4286.84|4285.34|4284.84|4283.34|460
1692125100000|2023-08-15 18:45:00|4285.84|4284.34|4285.84|4284.34|4286.84|4285.34|4285.84|4284.34|144
1692125400000|2023-08-15 18:50:00|4284.84|4283.34|4286.84|4285.34|4286.84|4285.34|4284.84|4283.34|384
1692125700000|2023-08-15 18:55:00|4286.34|4284.84|4285.84|4284.34|4286.84|4285.34|4284.84|4283.34|296
1692126000000|2023-08-15 19:00:00|4284.84|4283.34|4284.84|4283.34|4285.84|4284.34|4284.84|4283.34|158
1692126300000|2023-08-15 19:05:00|4285.84|4284.34|4284.84|4283.34|4285.84|4284.34|4283.84|4282.34|365
1692126600000|2023-08-15 19:10:00|4285.84|4284.34|4282.84|4281.34|4285.84|4284.34|4282.84|4281.34|408
1692126900000|2023-08-15 19:15:00|4283.34|4281.84|4283.84|4282.34|4283.84|4282.34|4282.84|4281.34|161
1692127200000|2023-08-15 19:20:00|4283.34|4281.84|4283.84|4282.34|4284.84|4283.34|4282.84|4281.34|244
1692127500000|2023-08-15 19:25:00|4282.84|4281.34|4275.84|4274.34|4283.84|4282.34|4275.84|4274.34|1583
1692127800000|2023-08-15 19:30:00|4274.84|4273.34|4277.84|4276.34|4278.84|4277.34|4274.84|4273.34|2869
1692128100000|2023-08-15 19:35:00|4278.34|4276.84|4275.84|4274.34|4278.84|4277.34|4275.84|4274.34|761
1692128400000|2023-08-15 19:40:00|4274.84|4273.34|4275.84|4274.34|4276.84|4275.34|4274.84|4273.34|517
1692128700000|2023-08-15 19:45:00|4276.84|4275.34|4277.84|4276.34|4277.84|4276.34|4275.84|4274.34|800
1692129000000|2023-08-15 19:50:00|4277.34|4275.84|4277.84|4276.34|4279.84|4278.34|4276.84|4275.34|1594
1692129300000|2023-08-15 19:55:00|4276.84|4275.34|4279.34|4277.84|4281.84|4280.34|4276.84|4275.34|5270
1692129600000|2023-08-15 20:00:00|4281.29|4278.29|4280.79|4277.79|4283.19|4280.19|4279.39|4276.39|57
1692129900000|2023-08-15 20:05:00|4280.39|4277.39|4281.59|4278.59|4281.59|4278.59|4279.39|4276.39|0
1692130200000|2023-08-15 20:10:00|4281.79|4278.79|4281.29|4278.29|4282.79|4279.79|4280.79|4277.79|0
1692130500000|2023-08-15 20:15:00|4281.09|4278.09|4281.29|4278.29|4281.99|4278.99|4280.59|4277.59|0
1692130800000|2023-08-15 20:20:00|4281.59|4278.59|4281.79|4278.79|4281.99|4278.99|4281.29|4278.29|0
1692131100000|2023-08-15 20:25:00|4281.59|4278.59|4281.79|4278.79|4282.29|4279.29|4281.59|4278.59|0
1692131400000|2023-08-15 20:30:00|4281.59|4278.59|4281.29|4278.29|4281.79|4278.79|4281.29|4278.29|0
1692131700000|2023-08-15 20:35:00|4281.59|4278.59|4280.79|4277.79|4281.59|4278.59|4280.59|4277.59|0
1692132000000|2023-08-15 20:40:00|4280.59|4277.59|4281.09|4278.09|4281.09|4278.09|4280.59|4277.59|0
1692132300000|2023-08-15 20:45:00|4281.29|4278.29|4281.29|4278.29|4281.59|4278.59|4281.09|4278.09|0
1692132600000|2023-08-15 20:50:00|4281.09|4278.09|4281.09|4278.09|4281.09|4278.09|4281.09|4278.09|0
1692132900000|2023-08-15 20:55:00|4280.99|4277.99|4280.59|4277.59|4281.09|4278.09|4280.39|4277.39|0
1692133200000|2023-08-15 21:00:00|4280.69|4277.69|4280.79|4277.79|4280.89|4277.89|4280.69|4277.69|0
1692133500000|2023-08-15 21:05:00|4280.69|4277.69|4280.69|4277.69|4280.79|4277.79|4280.59|4277.59|0
1692133800000|2023-08-15 21:10:00|4280.79|4277.79|4280.69|4277.69|4280.79|4277.79|4280.59|4277.59|0
1692134100000|2023-08-15 21:15:00|4280.79|4277.79|4280.69|4277.69|4280.79|4277.79|4280.69|4277.69|0
1692134400000|2023-08-15 21:20:00|4280.89|4277.89|4280.79|4277.79|4280.89|4277.89|4280.79|4277.79|0
1692134700000|2023-08-15 21:25:00|4280.59|4277.59|4280.89|4277.89|4281.29|4278.29|4280.59|4277.59|0
1692135000000|2023-08-15 21:30:00|4280.99|4277.99|4281.19|4278.19|4281.59|4278.59|4280.99|4277.99|0
1692135300000|2023-08-15 21:35:00|4281.69|4278.69|4281.09|4278.09|4281.69|4278.69|4281.09|4278.09|0
1692135600000|2023-08-15 21:40:00|4281.39|4278.39|4281.09|4278.09|4281.39|4278.39|4280.99|4277.99|0
1692135900000|2023-08-15 21:45:00|4281.39|4278.39|4281.09|4278.09|4281.39|4278.39|4281.09|4278.09|0
1692136500000|2023-08-15 21:55:00|4281.19|4278.19|4281.19|4278.19|4281.19|4278.19|4281.09|4278.09|0
1692136800000|2023-08-15 22:00:00|4280.99|4277.99|4281.29|4278.29|4282.39|4279.39|4280.49|4277.49|0
1692137100000|2023-08-15 22:05:00|4281.39|4278.39|4280.59|4277.59|4281.59|4278.59|4280.39|4277.39|0
1692137400000|2023-08-15 22:10:00|4280.79|4277.79|4282.99|4279.99|4282.99|4279.99|4280.79|4277.79|0
1692137700000|2023-08-15 22:15:00|4282.89|4279.89|4282.79|4279.79|4282.99|4279.99|4282.29|4279.29|0
1692138000000|2023-08-15 22:20:00|4282.99|4279.99|4281.99|4278.99|4282.99|4279.99|4281.79|4278.79|0
1692138300000|2023-08-15 22:25:00|4282.29|4279.29|4281.99|4278.99|4282.29|4279.29|4281.59|4278.59|0
1692138600000|2023-08-15 22:30:00|4282.29|4279.29|4281.39|4278.39|4282.49|4279.49|4281.29|4278.29|0
1692138900000|2023-08-15 22:35:00|4281.29|4278.29|4281.79|4278.79|4282.19|4279.19|4280.09|4277.09|0
1692139200000|2023-08-15 22:40:00|4281.89|4278.89|4281.29|4278.29|4281.99|4278.99|4281.29|4278.29|0
1692139500000|2023-08-15 22:45:00|4281.59|4278.59|4281.79|4278.79|4281.79|4278.79|4281.59|4278.59|0
1692139800000|2023-08-15 22:50:00|4281.59|4278.59|4281.79|4278.79|4281.79|4278.79|4281.29|4278.29|0
1692140100000|2023-08-15 22:55:00|4281.99|4278.99|4282.29|4279.29|4282.49|4279.49|4281.99|4278.99|0
1692140400000|2023-08-15 23:00:00|4282.39|4279.39|4282.79|4279.79|4282.79|4279.79|4281.99|4278.99|0
1692140700000|2023-08-15 23:05:00|4282.49|4279.49|4282.29|4279.29|4282.79|4279.79|4282.29|4279.29|0
1692141000000|2023-08-15 23:10:00|4282.49|4279.49|4282.49|4279.49|4282.79|4279.79|4282.29|4279.29|0
1692141300000|2023-08-15 23:15:00|4282.59|4279.59|4282.79|4279.79|4282.99|4279.99|4282.49|4279.49|0
1692141600000|2023-08-15 23:20:00|4282.59|4279.59|4283.49|4280.49|4283.49|4280.49|4282.49|4279.49|0
1692141900000|2023-08-15 23:25:00|4283.69|4280.69|4283.49|4280.49|4283.69|4280.69|4283.19|4280.19|0
1692142200000|2023-08-15 23:30:00|4283.69|4280.69|4283.99|4280.99|4284.19|4281.19|4283.69|4280.69|0
1692142500000|2023-08-15 23:35:00|4284.19|4281.19|4284.49|4281.49|4284.69|4281.69|4283.69|4280.69|0
1692142800000|2023-08-15 23:40:00|4284.69|4281.69|4283.49|4280.49|4284.69|4281.69|4283.49|4280.49|0
1692143100000|2023-08-15 23:45:00|4283.69|4280.69|4283.59|4280.59|4284.19|4281.19|4283.19|4280.19|0
1692143400000|2023-08-15 23:50:00|4283.69|4280.69|4283.19|4280.19|4283.69|4280.69|4282.79|4279.79|0
1692143700000|2023-08-15 23:55:00|4283.49|4280.49|4283.69|4280.69|4283.99|4280.99|4283.19|4280.19|0
1692144000000|2023-08-16 00:00:00|4283.99|4280.99|4281.79|4278.79|4283.99|4280.99|4280.99|4277.99|0
1692144300000|2023-08-16 00:05:00|4281.89|4278.89|4281.29|4278.29|4282.49|4279.49|4280.79|4277.79|0
1692144600000|2023-08-16 00:10:00|4280.99|4277.99|4281.99|4278.99|4281.99|4278.99|4280.09|4277.09|0
1692144900000|2023-08-16 00:15:00|4281.79|4278.79|4281.09|4279.09|4282.09|4280.09|4280.09|4278.09|398
1692145200000|2023-08-16 00:20:00|4282.09|4280.09|4281.09|4279.09|4283.09|4281.09|4280.09|4278.09|259
1692145500000|2023-08-16 00:25:00|4280.09|4278.09|4278.09|4276.09|4281.09|4279.09|4278.09|4276.09|163
1692145800000|2023-08-16 00:30:00|4279.09|4277.09|4278.09|4276.09|4280.09|4278.09|4278.09|4276.09|130
1692146100000|2023-08-16 00:35:00|4277.59|4275.59|4275.09|4273.09|4278.09|4276.09|4275.09|4273.09|172
1692146400000|2023-08-16 00:40:00|4274.09|4272.09|4269.09|4267.09|4274.09|4272.09|4267.09|4265.09|1563
1692146700000|2023-08-16 00:45:00|4270.09|4268.09|4275.09|4273.09|4275.09|4273.09|4270.09|4268.09|124
1692147000000|2023-08-16 00:50:00|4274.09|4272.09|4274.09|4272.09|4276.09|4274.09|4273.09|4271.09|601
1692147300000|2023-08-16 00:55:00|4275.09|4273.09|4273.09|4271.09|4275.09|4273.09|4272.09|4270.09|137
1692147600000|2023-08-16 01:00:00|4272.59|4270.59|4273.09|4271.09|4275.09|4273.09|4272.59|4270.59|56
1692147900000|2023-08-16 01:05:00|4273.59|4271.59|4272.59|4270.59|4273.59|4271.59|4272.09|4270.09|40
1692148200000|2023-08-16 01:10:00|4273.09|4271.09|4272.09|4270.09|4276.09|4274.09|4271.09|4269.09|538
1692148500000|2023-08-16 01:15:00|4273.09|4271.09|4272.09|4270.09|4274.09|4272.09|4271.09|4269.09|346
1692148800000|2023-08-16 01:20:00|4273.09|4271.09|4273.09|4271.09|4275.09|4273.09|4272.09|4270.09|189
1692149100000|2023-08-16 01:25:00|4273.59|4271.59|4277.09|4275.09|4277.09|4275.09|4273.09|4271.09|88
1692149400000|2023-08-16 01:30:00|4276.09|4274.09|4276.09|4274.09|4279.09|4277.09|4274.09|4272.09|216
1692149700000|2023-08-16 01:35:00|4277.09|4275.09|4276.09|4274.09|4277.09|4275.09|4274.09|4272.09|125
1692150000000|2023-08-16 01:40:00|4275.09|4273.09|4274.09|4272.09|4277.09|4275.09|4274.09|4272.09|175
1692150300000|2023-08-16 01:45:00|4275.09|4273.09|4276.09|4274.09|4276.09|4274.09|4274.09|4272.09|88
1692150600000|2023-08-16 01:50:00|4275.59|4273.59|4280.09|4278.09|4280.09|4278.09|4275.09|4273.09|761
1692150900000|2023-08-16 01:55:00|4279.09|4277.09|4275.09|4273.09|4279.09|4277.09|4275.09|4273.09|324
1692151200000|2023-08-16 02:00:00|4276.09|4274.09|4272.09|4270.09|4277.09|4275.09|4271.09|4269.09|431
1692151500000|2023-08-16 02:05:00|4272.59|4270.59|4276.09|4274.09|4277.09|4275.09|4272.09|4270.09|364
1692151800000|2023-08-16 02:10:00|4276.59|4274.59|4278.09|4276.09|4278.09|4276.09|4275.09|4273.09|96
1692152100000|2023-08-16 02:15:00|4279.09|4277.09|4278.09|4276.09|4281.09|4279.09|4277.09|4275.09|957
1692152400000|2023-08-16 02:20:00|4277.09|4275.09|4278.09|4276.09|4278.09|4276.09|4277.09|4275.09|90
1692152700000|2023-08-16 02:25:00|4277.09|4275.09|4277.09|4275.09|4278.09|4276.09|4277.09|4275.09|41
1692153000000|2023-08-16 02:30:00|4278.09|4276.09|4277.09|4275.09|4278.09|4276.09|4277.09|4275.09|56
1692153300000|2023-08-16 02:35:00|4277.59|4275.59|4277.09|4275.09|4278.09|4276.09|4276.09|4274.09|55
1692153600000|2023-08-16 02:40:00|4278.09|4276.09|4277.09|4275.09|4278.09|4276.09|4276.09|4274.09|36
1692153900000|2023-08-16 02:45:00|4278.09|4276.09|4277.09|4275.09|4278.09|4276.09|4277.09|4275.09|17
1692154200000|2023-08-16 02:50:00|4276.09|4274.09|4277.09|4275.09|4277.09|4275.09|4276.09|4274.09|33
1692154500000|2023-08-16 02:55:00|4276.09|4274.09|4276.09|4274.09|4277.09|4275.09|4276.09|4274.09|31
1692154800000|2023-08-16 03:00:00|4277.09|4275.09|4278.09|4276.09|4278.09|4276.09|4276.09|4274.09|125
1692155100000|2023-08-16 03:05:00|4279.09|4277.09|4277.09|4275.09|4280.09|4278.09|4277.09|4275.09|99
1692155400000|2023-08-16 03:10:00|4278.09|4276.09|4281.09|4279.09|4281.09|4279.09|4278.09|4276.09|130
1692155700000|2023-08-16 03:15:00|4280.09|4278.09|4280.09|4278.09|4280.09|4278.09|4279.09|4277.09|251
1692156000000|2023-08-16 03:20:00|4279.59|4277.59|4280.09|4278.09|4280.09|4278.09|4278.09|4276.09|94
1692156300000|2023-08-16 03:25:00|4279.09|4277.09|4279.09|4277.09|4279.09|4277.09|4278.09|4276.09|33
1692156600000|2023-08-16 03:30:00|4278.09|4276.09|4279.09|4277.09|4280.09|4278.09|4278.09|4276.09|28
1692156900000|2023-08-16 03:35:00|4280.09|4278.09|4280.09|4278.09|4280.09|4278.09|4279.09|4277.09|13
1692157200000|2023-08-16 03:40:00|4279.09|4277.09|4279.09|4277.09|4279.09|4277.09|4278.09|4276.09|29
1692157500000|2023-08-16 03:45:00|4279.59|4277.59|4278.09|4276.09|4279.59|4277.59|4278.09|4276.09|48
1692157800000|2023-08-16 03:50:00|4277.09|4275.09|4277.09|4275.09|4278.09|4276.09|4276.09|4274.09|48
1692158100000|2023-08-16 03:55:00|4276.09|4274.09|4277.09|4275.09|4277.09|4275.09|4276.09|4274.09|71
1692158400000|2023-08-16 04:00:00|4278.09|4276.09|4278.09|4276.09|4278.09|4276.09|4277.09|4275.09|28
1692158700000|2023-08-16 04:05:00|4277.59|4275.59|4274.09|4272.09|4278.09|4276.09|4273.09|4271.09|174
1692159000000|2023-08-16 04:10:00|4274.59|4272.59|4275.09|4273.09|4276.09|4274.09|4274.09|4272.09|218
1692159300000|2023-08-16 04:15:00|4276.09|4274.09|4275.09|4273.09|4276.09|4274.09|4275.09|4273.09|31
1692159600000|2023-08-16 04:20:00|4275.59|4273.59|4274.09|4272.09|4275.59|4273.59|4274.09|4272.09|15
1692159900000|2023-08-16 04:25:00|4275.09|4273.09|4274.59|4272.59|4275.09|4273.09|4274.09|4272.09|99
1692160200000|2023-08-16 04:30:00|4275.09|4273.09|4273.09|4271.09|4275.09|4273.09|4272.09|4270.09|179
1692160500000|2023-08-16 04:35:00|4272.09|4270.09|4273.09|4271.09|4273.09|4271.09|4272.09|4270.09|32
1692160800000|2023-08-16 04:40:00|4274.09|4272.09|4273.09|4271.09|4274.09|4272.09|4273.09|4271.09|58
1692161100000|2023-08-16 04:45:00|4272.09|4270.09|4272.09|4270.09|4272.09|4270.09|4272.09|4270.09|168
1692161400000|2023-08-16 04:50:00|4273.09|4271.09|4273.09|4271.09|4273.09|4271.09|4272.09|4270.09|173
1692161700000|2023-08-16 04:55:00|4272.59|4270.59|4273.09|4271.09|4273.09|4271.09|4272.09|4270.09|73
1692162000000|2023-08-16 05:00:00|4272.09|4270.09|4273.59|4271.59|4275.09|4273.09|4272.09|4270.09|61
1692162300000|2023-08-16 05:05:00|4273.09|4271.09|4274.09|4272.09|4274.09|4272.09|4273.09|4271.09|6
1692162600000|2023-08-16 05:10:00|||||||||21
1692162900000|2023-08-16 05:15:00|4273.09|4271.09|4272.09|4270.09|4274.09|4272.09|4271.09|4269.09|168
1692163200000|2023-08-16 05:20:00|4271.09|4269.09|4272.09|4270.09|4273.09|4271.09|4271.09|4269.09|183
1692163500000|2023-08-16 05:25:00|4273.09|4271.09|4274.09|4272.09|4275.09|4273.09|4272.59|4270.59|165
1692163800000|2023-08-16 05:30:00|4274.59|4272.59|4273.09|4271.09|4275.09|4273.09|4273.09|4271.09|229
1692164100000|2023-08-16 05:35:00|4272.09|4270.09|4272.09|4270.09|4273.09|4271.09|4272.09|4270.09|56
1692164400000|2023-08-16 05:40:00|4271.09|4269.09|4270.09|4268.09|4271.09|4269.09|4270.09|4268.09|379
1692164700000|2023-08-16 05:45:00|4269.09|4267.09|4270.09|4268.09|4271.09|4269.09|4268.09|4266.09|742
1692165000000|2023-08-16 05:50:00|4269.09|4267.09|4268.09|4266.09|4269.09|4267.09|4267.09|4265.09|433
1692165300000|2023-08-16 05:55:00|4269.09|4267.09|4269.09|4267.09|4270.09|4268.09|4269.09|4267.09|109
1692165600000|2023-08-16 06:00:00|4268.84|4267.34|4263.84|4262.34|4270.84|4269.34|4262.84|4261.34|2567
1692165900000|2023-08-16 06:05:00|4264.84|4263.34|4262.84|4261.34|4265.84|4264.34|4261.84|4260.34|2507
1692166200000|2023-08-16 06:10:00|4263.84|4262.34|4263.84|4262.34|4264.34|4262.84|4261.84|4260.34|904
1692166500000|2023-08-16 06:15:00|4264.84|4263.34|4268.84|4267.34|4269.84|4268.34|4263.84|4262.34|1247
1692166800000|2023-08-16 06:20:00|4269.84|4268.34|4270.84|4269.34|4271.84|4270.34|4267.84|4266.34|646
1692167100000|2023-08-16 06:25:00|4271.84|4270.34|4273.84|4272.34|4273.84|4272.34|4270.84|4269.34|627
1692167400000|2023-08-16 06:30:00|4273.34|4271.84|4274.84|4273.34|4275.84|4274.34|4271.84|4270.34|644
1692167700000|2023-08-16 06:35:00|4273.84|4272.34|4272.84|4271.34|4273.84|4272.34|4271.84|4270.34|3084
1692168000000|2023-08-16 06:40:00|4273.34|4271.84|4271.84|4270.34|4273.84|4272.34|4271.34|4269.84|994
1692168300000|2023-08-16 06:45:00|4270.84|4269.34|4272.84|4271.34|4273.84|4272.34|4269.84|4268.34|901
1692168600000|2023-08-16 06:50:00|4273.84|4272.34|4273.84|4272.34|4274.84|4273.34|4273.34|4271.84|560
1692168900000|2023-08-16 06:55:00|4274.84|4273.34|4276.84|4275.34|4276.84|4275.34|4274.84|4273.34|1313
1692169200000|2023-08-16 07:00:00|4277.84|4276.34|4282.84|4281.34|4283.84|4282.34|4272.84|4271.34|11158
1692169500000|2023-08-16 07:05:00|4283.84|4282.34|4283.84|4282.34|4285.84|4284.34|4280.84|4279.34|8826
1692169800000|2023-08-16 07:10:00|4282.84|4281.34|4279.84|4278.34|4285.84|4284.34|4279.84|4278.34|4291
1692170100000|2023-08-16 07:15:00|4280.84|4279.34|4286.84|4285.34|4286.84|4285.34|4280.84|4279.34|6520
1692170400000|2023-08-16 07:20:00|4287.84|4286.34|4290.84|4289.34|4290.84|4289.34|4286.84|4285.34|6728
1692170700000|2023-08-16 07:25:00|4291.84|4290.34|4291.84|4290.34|4294.84|4293.34|4290.84|4289.34|6552
1692171000000|2023-08-16 07:30:00|4292.84|4291.34|4297.84|4296.34|4297.84|4296.34|4289.84|4288.34|9795
1692171300000|2023-08-16 07:35:00|4298.84|4297.34|4299.84|4298.34|4300.84|4299.34|4297.84|4296.34|8726
1692171600000|2023-08-16 07:40:00|4300.84|4299.34|4301.84|4300.34|4302.84|4301.34|4299.84|4298.34|6706
1692171900000|2023-08-16 07:45:00|4302.84|4301.34|4304.84|4303.34|4305.84|4304.34|4302.84|4301.34|9863
1692172200000|2023-08-16 07:50:00|4303.84|4302.34|4302.84|4301.34|4305.84|4304.34|4302.34|4300.84|4360
1692172500000|2023-08-16 07:55:00|4301.84|4300.34|4297.55|4296.05|4301.84|4300.34|4297.55|4296.05|5614
1692172800000|2023-08-16 08:00:00|4298.55|4297.05|4301.55|4300.05|4301.55|4300.05|4297.55|4296.05|5783
1692173100000|2023-08-16 08:05:00|4302.55|4301.05|4301.25|4299.75|4302.55|4301.05|4298.25|4296.75|4944
1692173400000|2023-08-16 08:10:00|4302.25|4300.75|4301.25|4299.75|4303.25|4301.75|4299.25|4297.75|6747
1692173700000|2023-08-16 08:15:00|4302.25|4300.75|4296.25|4294.75|4303.25|4301.75|4296.25|4294.75|2713
1692174000000|2023-08-16 08:20:00|4297.25|4295.75|4299.25|4297.75|4300.25|4298.75|4297.25|4295.75|3359
1692174300000|2023-08-16 08:25:00|4300.25|4298.75|4303.25|4301.75|4304.25|4302.75|4299.25|4297.75|5062
1692174600000|2023-08-16 08:30:00|4304.25|4302.75|4301.25|4299.75|4305.25|4303.75|4300.25|4298.75|2763
1692174900000|2023-08-16 08:35:00|4300.75|4299.25|4301.25|4299.75|4302.25|4300.75|4298.25|4296.75|2796
1692175200000|2023-08-16 08:40:00|4300.25|4298.75|4301.25|4299.75|4304.25|4302.75|4300.25|4298.75|1717
1692175500000|2023-08-16 08:45:00|4301.75|4300.25|4299.25|4297.75|4302.25|4300.75|4299.25|4297.75|3385
1692175800000|2023-08-16 08:50:00|4299.75|4298.25|4301.25|4299.75|4301.25|4299.75|4297.25|4295.75|3994
1692176100000|2023-08-16 08:55:00|4300.25|4298.75|4298.25|4296.75|4301.25|4299.75|4297.25|4295.75|3624
1692176400000|2023-08-16 09:00:00|4299.25|4297.75|4300.05|4298.55|4301.25|4299.75|4298.25|4296.75|3809
1692176700000|2023-08-16 09:05:00|4299.05|4297.55|4302.05|4300.55|4302.05|4300.55|4297.05|4295.55|2860
1692177000000|2023-08-16 09:10:00|4303.05|4301.55|4298.05|4296.55|4303.05|4301.55|4298.05|4296.55|2318
1692177300000|2023-08-16 09:15:00|4297.05|4295.55|4291.05|4289.55|4297.05|4295.55|4291.05|4289.55|2314
1692177600000|2023-08-16 09:20:00|4292.05|4290.55|4290.05|4288.55|4293.05|4291.55|4288.05|4286.55|2946
1692177900000|2023-08-16 09:25:00|4289.05|4287.55|4291.05|4289.55|4292.05|4290.55|4288.55|4287.05|5149
1692178200000|2023-08-16 09:30:00|4292.05|4290.55|4296.05|4294.55|4297.05|4295.55|4292.05|4290.55|2673
1692178500000|2023-08-16 09:35:00|4295.05|4293.55|4293.05|4291.55|4295.05|4293.55|4293.05|4291.55|3213
1692178800000|2023-08-16 09:40:00|4292.05|4290.55|4287.05|4285.55|4292.05|4290.55|4287.05|4285.55|4165
1692179100000|2023-08-16 09:45:00|4286.05|4284.55|4286.05|4284.55|4287.05|4285.55|4284.05|4282.55|6591
1692179400000|2023-08-16 09:50:00|4285.05|4283.55|4287.05|4285.55|4287.05|4285.55|4284.05|4282.55|3953
1692179700000|2023-08-16 09:55:00|4288.05|4286.55|4289.05|4287.55|4289.05|4287.55|4286.05|4284.55|2300
1692180000000|2023-08-16 10:00:00|4290.05|4288.55|4289.05|4287.55|4290.05|4288.55|4288.05|4286.55|2768
1692180300000|2023-08-16 10:05:00|4290.05|4288.55|4293.05|4291.55|4293.05|4291.55|4290.05|4288.55|2623
1692180600000|2023-08-16 10:10:00|4292.05|4290.55|4285.05|4283.55|4292.05|4290.55|4285.05|4283.55|5798
1692180900000|2023-08-16 10:15:00|4284.05|4282.55|4285.05|4283.55|4285.05|4283.55|4283.05|4281.55|2834
1692181200000|2023-08-16 10:20:00|4286.05|4284.55|4287.05|4285.55|4287.05|4285.55|4284.05|4282.55|1860
1692181500000|2023-08-16 10:25:00|4288.05|4286.55|4290.05|4288.55|4290.05|4288.55|4287.05|4285.55|1178
1692181800000|2023-08-16 10:30:00|4291.05|4289.55|4291.05|4289.55|4292.05|4290.55|4288.05|4286.55|3460
1692182100000|2023-08-16 10:35:00|4290.55|4289.05|4291.05|4289.55|4291.05|4289.55|4290.05|4288.55|5432
1692182400000|2023-08-16 10:40:00|4290.05|4288.55|4288.05|4286.55|4291.05|4289.55|4286.05|4284.55|2364
1692182700000|2023-08-16 10:45:00|4287.05|4285.55|4288.05|4286.55|4290.05|4288.55|4287.05|4285.55|2150
1692183000000|2023-08-16 10:50:00|4288.55|4287.05|4287.05|4285.55|4288.55|4287.05|4285.05|4283.55|917
1692183300000|2023-08-16 10:55:00|4288.05|4286.55|4287.05|4285.55|4290.05|4288.55|4286.05|4284.55|2356
1692183600000|2023-08-16 11:00:00|4286.05|4284.55|4288.05|4286.55|4288.05|4286.55|4285.05|4283.55|3530
1692183900000|2023-08-16 11:05:00|4287.05|4285.55|4285.05|4283.55|4287.05|4285.55|4285.05|4283.55|1795
1692184200000|2023-08-16 11:10:00|4284.05|4282.55|4282.05|4280.55|4284.05|4282.55|4282.05|4280.55|2402
1692184500000|2023-08-16 11:15:00|4283.05|4281.55|4284.05|4282.55|4285.05|4283.55|4282.05|4280.55|787
1692184800000|2023-08-16 11:20:00|4283.05|4281.55|4285.05|4283.55|4286.05|4284.55|4283.05|4281.55|861
1692185100000|2023-08-16 11:25:00|4286.05|4284.55|4290.05|4288.55|4290.05|4288.55|4286.05|4284.55|3062
1692185400000|2023-08-16 11:30:00|4289.05|4287.55|4293.05|4291.55|4293.05|4291.55|4289.05|4287.55|1331
1692185700000|2023-08-16 11:35:00|4294.05|4292.55|4294.05|4292.55|4294.05|4292.55|4293.05|4291.55|1751
1692186000000|2023-08-16 11:40:00|4293.87|4292.37|4292.87|4291.37|4295.87|4294.37|4292.87|4291.37|5923
1692186300000|2023-08-16 11:45:00|4293.37|4291.87|4290.87|4289.37|4293.87|4292.37|4289.87|4288.37|4943
1692186600000|2023-08-16 11:50:00|4289.87|4288.37|4288.87|4287.37|4290.87|4289.37|4288.87|4287.37|6546
1692186900000|2023-08-16 11:55:00|4289.87|4288.37|4291.87|4290.37|4291.87|4290.37|4289.87|4288.37|3618
1692187200000|2023-08-16 12:00:00|4292.87|4291.37|4292.87|4291.37|4293.87|4292.37|4290.87|4289.37|1449
1692187500000|2023-08-16 12:05:00|4293.87|4292.37|4290.87|4289.37|4293.87|4292.37|4290.87|4289.37|2263
1692187800000|2023-08-16 12:10:00|4291.87|4290.37|4286.87|4285.37|4291.87|4290.37|4285.87|4284.37|1088
1692188100000|2023-08-16 12:15:00|4287.87|4286.37|4289.87|4288.37|4289.87|4288.37|4286.87|4285.37|2815
1692188400000|2023-08-16 12:20:00|4290.87|4289.37|4286.87|4285.37|4290.87|4289.37|4285.87|4284.37|2657
1692188700000|2023-08-16 12:25:00|4285.87|4284.37|4285.87|4284.37|4287.87|4286.37|4285.37|4283.87|4278
1692189000000|2023-08-16 12:30:00|4286.37|4284.87|4289.87|4288.37|4289.87|4288.37|4284.87|4283.37|2081
1692189300000|2023-08-16 12:35:00|4290.87|4289.37|4288.87|4287.37|4290.87|4289.37|4288.87|4287.37|3128
1692189600000|2023-08-16 12:40:00|4287.87|4286.37|4287.87|4286.37|4287.87|4286.37|4285.87|4284.37|1317
1692189900000|2023-08-16 12:45:00|4286.87|4285.37|4285.87|4284.37|4288.87|4287.37|4285.87|4284.37|1686
1692190200000|2023-08-16 12:50:00|4284.87|4283.37|4282.87|4281.37|4286.87|4285.37|4282.87|4281.37|2901
1692190500000|2023-08-16 12:55:00|4281.87|4280.37|4282.87|4281.37|4283.87|4282.37|4280.87|4279.37|13183
1692190800000|2023-08-16 13:00:00|4283.87|4282.37|4280.87|4279.37|4283.87|4282.37|4279.87|4278.37|5368
1692191100000|2023-08-16 13:05:00|4279.87|4278.37|4278.87|4277.37|4280.87|4279.37|4277.87|4276.37|3611
1692191400000|2023-08-16 13:10:00|4277.87|4276.37|4279.87|4278.37|4279.87|4278.37|4276.87|4275.37|2115
1692191700000|2023-08-16 13:15:00|4278.87|4277.37|4279.87|4278.37|4280.87|4279.37|4278.87|4277.37|7718
1692192000000|2023-08-16 13:20:00|4278.87|4277.37|4279.87|4278.37|4280.87|4279.37|4278.87|4277.37|2820
1692192300000|2023-08-16 13:25:00|4278.87|4277.37|4278.87|4277.37|4278.87|4277.37|4277.87|4276.37|5524
1692192600000|2023-08-16 13:30:00|4277.87|4276.37|4279.87|4278.37|4283.87|4282.37|4277.87|4276.37|5875
1692192900000|2023-08-16 13:35:00|4280.87|4279.37|4286.87|4285.37|4289.87|4288.37|4280.87|4279.37|4649
1692193200000|2023-08-16 13:40:00|4285.87|4284.37|4287.87|4286.37|4290.87|4289.37|4285.87|4284.37|3387
1692193500000|2023-08-16 13:45:00|4288.87|4287.37|4292.87|4291.37|4292.87|4291.37|4287.87|4286.37|5358
1692193800000|2023-08-16 13:50:00|4292.37|4290.87|4286.87|4285.37|4292.87|4291.37|4286.87|4285.37|6078
1692194100000|2023-08-16 13:55:00|4285.87|4284.37|4286.87|4285.37|4287.87|4286.37|4284.87|4283.37|3526
1692194400000|2023-08-16 14:00:00|4285.87|4284.37|4283.87|4282.37|4285.87|4284.37|4281.87|4280.37|2954
1692194700000|2023-08-16 14:05:00|4284.87|4283.37|4284.87|4283.37|4287.87|4286.37|4283.87|4282.37|5651
1692195000000|2023-08-16 14:10:00|4284.85|4283.35|4282.85|4281.35|4289.85|4288.35|4282.85|4281.35|22389
1692195300000|2023-08-16 14:15:00|4283.35|4281.85|4284.85|4283.35|4285.85|4284.35|4281.85|4280.35|12097
1692195600000|2023-08-16 14:20:00|4285.35|4283.85|4282.85|4281.35|4285.85|4284.35|4282.85|4281.35|1759
1692195900000|2023-08-16 14:25:00|4283.85|4282.35|4282.85|4281.35|4284.85|4283.35|4281.85|4280.35|2624
1692196200000|2023-08-16 14:30:00|4281.85|4280.35|4281.85|4280.35|4284.85|4283.35|4281.85|4280.35|3618
1692196500000|2023-08-16 14:35:00|4282.85|4281.35|4282.85|4281.35|4283.85|4282.35|4281.85|4280.35|2687
1692196800000|2023-08-16 14:40:00|4283.85|4282.35|4285.85|4284.35|4285.85|4284.35|4282.85|4281.35|2933
1692197100000|2023-08-16 14:45:00|4284.85|4283.35|4282.85|4281.35|4284.85|4283.35|4281.85|4280.35|2511
1692197400000|2023-08-16 14:50:00|4283.35|4281.85|4286.85|4285.35|4287.85|4286.35|4283.35|4281.85|3001
1692197700000|2023-08-16 14:55:00|4287.85|4286.35|4287.85|4286.35|4288.85|4287.35|4286.85|4285.35|3828
1692198000000|2023-08-16 15:00:00|4288.85|4287.35|4289.85|4288.35|4290.85|4289.35|4288.85|4287.35|6919
1692198300000|2023-08-16 15:05:00|4288.85|4287.35|4285.85|4284.35|4288.85|4287.35|4284.85|4283.35|4042
1692198600000|2023-08-16 15:10:00|4284.85|4283.35|4282.85|4281.35|4284.85|4283.35|4282.85|4281.35|6010
1692198900000|2023-08-16 15:15:00|4283.85|4282.35|4282.85|4281.35|4284.85|4283.35|4282.85|4281.35|5034
1692199200000|2023-08-16 15:20:00|4283.85|4282.35|4283.85|4282.35|4284.85|4283.35|4282.85|4281.35|8686
1692199500000|2023-08-16 15:25:00|4284.85|4283.35|4283.85|4282.35|4284.85|4283.35|4282.85|4281.35|19557
1692199800000|2023-08-16 15:30:00|4284.35|4282.85|4284.85|4283.35|4285.85|4284.35|4283.85|4282.35|25078
1692200100000|2023-08-16 15:35:00|4285.85|4284.35|4284.85|4283.35|4285.85|4284.35|4283.85|4282.35|15485
1692200400000|2023-08-16 15:40:00|4285.85|4284.35|4283.85|4282.35|4285.85|4284.35|4283.85|4282.35|9855
1692200700000|2023-08-16 15:45:00|4284.85|4283.35|4283.85|4282.35|4285.85|4284.35|4281.85|4280.35|8834
1692201000000|2023-08-16 15:50:00|4282.85|4281.35|4283.85|4282.35|4284.85|4283.35|4281.85|4280.35|5344
1692201300000|2023-08-16 15:55:00|4282.85|4281.35|4281.85|4280.35|4282.85|4281.35|4279.85|4278.35|4424
1692201600000|2023-08-16 16:00:00|4281.35|4279.85|4281.85|4280.35|4283.85|4282.35|4280.85|4279.35|3887
1692201900000|2023-08-16 16:05:00|4282.85|4281.35|4278.85|4277.35|4282.85|4281.35|4278.85|4277.35|2002
1692202200000|2023-08-16 16:10:00|4277.85|4276.35|4277.85|4276.35|4278.85|4277.35|4276.85|4275.35|3433
1692202500000|2023-08-16 16:15:00|4276.85|4275.35|4276.85|4275.35|4278.85|4277.35|4275.85|4274.35|3331
1692202800000|2023-08-16 16:20:00|4275.85|4274.35|4275.85|4274.35|4276.85|4275.35|4273.85|4272.35|3742
1692203100000|2023-08-16 16:25:00|4274.85|4273.35|4275.85|4274.35|4276.85|4275.35|4274.85|4273.35|2403
1692203400000|2023-08-16 16:30:00|4275.35|4273.85|4277.85|4276.35|4278.85|4277.35|4274.85|4273.35|874
1692203700000|2023-08-16 16:35:00|4278.85|4277.35|4277.85|4276.35|4279.85|4278.35|4277.85|4276.35|1469
1692204000000|2023-08-16 16:40:00|4278.35|4276.85|4278.85|4277.35|4279.85|4278.35|4277.85|4276.35|981
1692204300000|2023-08-16 16:45:00|4277.85|4276.35|4277.85|4276.35|4278.85|4277.35|4277.85|4276.35|1157
1692204600000|2023-08-16 16:50:00|4278.85|4277.35|4277.85|4276.35|4278.85|4277.35|4277.85|4276.35|880
1692204900000|2023-08-16 16:55:00|4278.85|4277.35|4277.85|4276.35|4278.85|4277.35|4276.85|4275.35|1557
1692205200000|2023-08-16 17:00:00|4278.85|4277.35|4276.85|4275.35|4278.85|4277.35|4276.85|4275.35|479
1692205500000|2023-08-16 17:05:00|4277.85|4276.35|4271.85|4270.35|4277.85|4276.35|4271.85|4270.35|3295
1692205800000|2023-08-16 17:10:00|4272.85|4271.35|4272.85|4271.35|4272.85|4271.35|4270.85|4269.35|1990
1692206100000|2023-08-16 17:15:00|4271.85|4270.35|4271.85|4270.35|4274.85|4273.35|4271.85|4270.35|1337
1692206400000|2023-08-16 17:20:00|4272.35|4270.85|4273.85|4272.35|4273.85|4272.35|4271.85|4270.35|751
1692206700000|2023-08-16 17:25:00|4273.35|4271.85|4272.85|4271.35|4274.85|4273.35|4272.85|4271.35|675
1692207000000|2023-08-16 17:30:00|4271.85|4270.35|4272.85|4271.35|4272.85|4271.35|4271.85|4270.35|1147
1692207300000|2023-08-16 17:35:00|4273.85|4272.35|4273.85|4272.35|4273.85|4272.35|4272.85|4271.35|424
1692207600000|2023-08-16 17:40:00|4274.85|4273.35|4275.85|4274.35|4276.85|4275.35|4273.85|4272.35|893
1692207900000|2023-08-16 17:45:00|4276.85|4275.35|4278.85|4277.35|4279.85|4278.35|4275.85|4274.35|1804
1692208200000|2023-08-16 17:50:00|4279.85|4278.35|4277.85|4276.35|4279.85|4278.35|4277.85|4276.35|1856
1692208500000|2023-08-16 17:55:00|4278.85|4277.35|4277.85|4276.35|4278.85|4277.35|4276.85|4275.35|2295
1692208800000|2023-08-16 18:00:00|4275.85|4274.35|4273.85|4272.35|4277.85|4276.35|4270.85|4269.35|1823
1692209100000|2023-08-16 18:05:00|4274.35|4272.85|4274.85|4273.35|4274.85|4273.35|4271.85|4270.35|648
1692209400000|2023-08-16 18:10:00|4274.35|4272.85|4272.85|4271.35|4274.35|4272.85|4269.85|4268.35|1429
1692209700000|2023-08-16 18:15:00|4271.85|4270.35|4278.85|4277.35|4278.85|4277.35|4271.85|4270.35|624
1692210000000|2023-08-16 18:20:00|4277.85|4276.35|4279.85|4278.35|4281.85|4280.35|4277.85|4276.35|1014
1692210300000|2023-08-16 18:25:00|4280.35|4278.85|4279.85|4278.35|4280.85|4279.35|4277.85|4276.35|601
1692210600000|2023-08-16 18:30:00|4280.85|4279.35|4281.85|4280.35|4282.85|4281.35|4279.85|4278.35|472
1692210900000|2023-08-16 18:35:00|4281.35|4279.85|4280.85|4279.35|4281.85|4280.35|4279.85|4278.35|357
1692211200000|2023-08-16 18:40:00|4279.85|4278.35|4278.85|4277.35|4280.85|4279.35|4276.85|4275.35|338
1692211500000|2023-08-16 18:45:00|4279.85|4278.35|4275.85|4274.35|4279.85|4278.35|4275.85|4274.35|385
1692211800000|2023-08-16 18:50:00|4274.85|4273.35|4274.85|4273.35|4275.85|4274.35|4273.85|4272.35|1364
1692212100000|2023-08-16 18:55:00|4275.85|4274.35|4276.85|4275.35|4276.85|4275.35|4274.85|4273.35|588
1692212400000|2023-08-16 19:00:00|4275.85|4274.35|4274.85|4273.35|4276.85|4275.35|4273.85|4272.35|339
1692212700000|2023-08-16 19:05:00|4273.85|4272.35|4272.85|4271.35|4274.85|4273.35|4271.85|4270.35|310
1692213000000|2023-08-16 19:10:00|4273.85|4272.35|4267.85|4266.35|4273.85|4272.35|4267.85|4266.35|885
1692213300000|2023-08-16 19:15:00|4268.85|4267.35|4267.85|4266.35|4268.85|4267.35|4265.85|4264.35|1051
1692213600000|2023-08-16 19:20:00|4266.85|4265.35|4265.85|4264.35|4268.85|4267.35|4265.85|4264.35|849
1692213900000|2023-08-16 19:25:00|4264.85|4263.35|4265.85|4264.35|4265.85|4264.35|4264.85|4263.35|1634
1692214200000|2023-08-16 19:30:00|4264.85|4263.35|4267.85|4266.35|4267.85|4266.35|4264.85|4263.35|511
1692214500000|2023-08-16 19:35:00|4266.85|4265.35|4266.85|4265.35|4268.85|4267.35|4265.85|4264.35|734
1692214800000|2023-08-16 19:40:00|4265.85|4264.35|4266.85|4265.35|4267.35|4265.85|4264.85|4263.35|909
1692215100000|2023-08-16 19:45:00|4267.85|4266.35|4266.85|4265.35|4267.85|4266.35|4265.85|4264.35|803
1692215400000|2023-08-16 19:50:00|4265.85|4264.35|4263.85|4262.35|4266.85|4265.35|4262.85|4261.35|2077
1692215700000|2023-08-16 19:55:00|4264.85|4263.35|4263.35|4261.85|4265.85|4264.35|4261.85|4260.35|4078
1692216000000|2023-08-16 20:00:00|4263.9|4260.9|4265.3|4262.3|4265.9|4262.9|4261.7|4258.7|25
1692216300000|2023-08-16 20:05:00|4265.6|4262.6|4266.8|4263.8|4267|4264|4264.8|4261.8|0
1692216600000|2023-08-16 20:10:00|4266.5|4263.5|4265.8|4262.8|4267|4264|4265.3|4262.3|0
1692216900000|2023-08-16 20:15:00|4265.3|4262.3|4264.1|4261.1|4265.8|4262.8|4264.1|4261.1|0
1692217200000|2023-08-16 20:20:00|4264|4261|4262.9|4259.9|4264.3|4261.3|4262.6|4259.6|0
1692217500000|2023-08-16 20:25:00|4262.6|4259.6|4262.6|4259.6|4263.1|4260.1|4262.2|4259.2|0
1692217800000|2023-08-16 20:30:00|4262.4|4259.4|4263.4|4260.4|4263.4|4260.4|4262.4|4259.4|0
1692218100000|2023-08-16 20:35:00|4263.1|4260.1|4263.9|4260.9|4264.1|4261.1|4263.1|4260.1|0
1692218400000|2023-08-16 20:40:00|4263.6|4260.6|4263.6|4260.6|4264.3|4261.3|4262.9|4259.9|0
1692218700000|2023-08-16 20:45:00|4263.9|4260.9|4263.4|4260.4|4264.1|4261.1|4263.4|4260.4|0
1692219000000|2023-08-16 20:50:00|4263.6|4260.6|4263.9|4260.9|4264.2|4261.2|4263.4|4260.4|0
1692219300000|2023-08-16 20:55:00|4264.1|4261.1|4263.9|4260.9|4264.2|4261.2|4263.4|4260.4|0
1692219600000|2023-08-16 21:00:00|4264|4261|4263.8|4260.8|4264.1|4261.1|4263.8|4260.8|0
1692219900000|2023-08-16 21:05:00|4264.1|4261.1|4264|4261|4264.1|4261.1|4263.9|4260.9|0
1692220200000|2023-08-16 21:10:00|4264.1|4261.1|4264|4261|4264.1|4261.1|4264|4261|0
1692220500000|2023-08-16 21:15:00|4264.1|4261.1|4264.1|4261.1|4264.3|4261.3|4264|4261|0
1692220800000|2023-08-16 21:20:00|4264|4261|4264|4261|4264.1|4261.1|4264|4261|0
1692221100000|2023-08-16 21:25:00|4264.1|4261.1|4264|4261|4264.1|4261.1|4264|4261|0
1692221400000|2023-08-16 21:30:00|4263.9|4260.9|4263.8|4260.8|4263.9|4260.9|4263.7|4260.7|0
1692221700000|2023-08-16 21:35:00|4263.7|4260.7|4263.4|4260.4|4263.8|4260.8|4263.4|4260.4|0
1692222000000|2023-08-16 21:40:00|4263.5|4260.5|4263.7|4260.7|4263.7|4260.7|4263.5|4260.5|0
1692222300000|2023-08-16 21:45:00|4263.5|4260.5|4263.5|4260.5|4263.6|4260.6|4263.4|4260.4|0
1692222600000|2023-08-16 21:50:00|4263.6|4260.6|4263.6|4260.6|4263.6|4260.6|4263.6|4260.6|0
1692222900000|2023-08-16 21:55:00|4263.7|4260.7|4263.6|4260.6|4263.7|4260.7|4263.6|4260.6|0
1692223200000|2023-08-16 22:00:00|4264.7|4261.7|4266.5|4263.5|4266.9|4263.9|4264.2|4261.2|0
1692223500000|2023-08-16 22:05:00|4266.6|4263.6|4266.3|4263.3|4267.2|4264.2|4265.6|4262.6|0
1692223800000|2023-08-16 22:10:00|4266.5|4263.5|4266.5|4263.5|4267.2|4264.2|4266.5|4263.5|0
1692224100000|2023-08-16 22:15:00|4266.8|4263.8|4266.8|4263.8|4267|4264|4266.5|4263.5|0
1692224400000|2023-08-16 22:20:00|4266.5|4263.5|4267|4264|4267|4264|4266.3|4263.3|0
1692224700000|2023-08-16 22:25:00|4266.8|4263.8|4267.5|4264.5|4267.5|4264.5|4266.8|4263.8|0
1692225000000|2023-08-16 22:30:00|4267.7|4264.7|4266.9|4263.9|4268|4265|4266.9|4263.9|0
1692225300000|2023-08-16 22:35:00|4266.8|4263.8|4266|4263|4267|4264|4266|4263|0
1692225600000|2023-08-16 22:40:00|4266.3|4263.3|4266.3|4263.3|4266.3|4263.3|4265.6|4262.6|0
1692225900000|2023-08-16 22:45:00|4266|4263|4266.3|4263.3|4266.5|4263.5|4266|4263|0
1692226200000|2023-08-16 22:50:00|4266.5|4263.5|4266.3|4263.3|4266.5|4263.5|4266.3|4263.3|0
1692226500000|2023-08-16 22:55:00|4266|4263|4264.8|4261.8|4266|4263|4264.8|4261.8|0
1692226800000|2023-08-16 23:00:00|4265.1|4262.1|4264.8|4261.8|4265.1|4262.1|4263.6|4260.6|0
1692227100000|2023-08-16 23:05:00|4265.1|4262.1|4265.3|4262.3|4265.3|4262.3|4264.3|4261.3|0
1692227400000|2023-08-16 23:10:00|4265.4|4262.4|4265.1|4262.1|4265.4|4262.4|4264.8|4261.8|0
1692227700000|2023-08-16 23:15:00|4265.2|4262.2|4265.6|4262.6|4265.6|4262.6|4265.2|4262.2|0
1692228000000|2023-08-16 23:20:00|4265.3|4262.3|4264.8|4261.8|4265.3|4262.3|4264.8|4261.8|0
1692228300000|2023-08-16 23:25:00|4265.1|4262.1|4264.8|4261.8|4265.1|4262.1|4264.6|4261.6|0
1692228600000|2023-08-16 23:30:00|4265.1|4262.1|4264.3|4261.3|4265.6|4262.6|4263.9|4260.9|0
1692228900000|2023-08-16 23:35:00|4264.1|4261.1|4263.1|4260.1|4264.8|4261.8|4262.9|4259.9|0
1692229200000|2023-08-16 23:40:00|4263|4260|4262.4|4259.4|4263.4|4260.4|4262.4|4259.4|0
1692229500000|2023-08-16 23:45:00|4262.6|4259.6|4263.4|4260.4|4263.4|4260.4|4262.6|4259.6|0
1692229800000|2023-08-16 23:50:00|4263.1|4260.1|4263.4|4260.4|4263.6|4260.6|4262.6|4259.6|0
1692230100000|2023-08-16 23:55:00|4263.5|4260.5|4263.1|4260.1|4263.5|4260.5|4262.6|4259.6|0
1692230400000|2023-08-17 00:00:00|4262.6|4259.6|4259.7|4256.7|4262.9|4259.9|4259|4256|0
1692230700000|2023-08-17 00:05:00|4260|4257|4260.4|4257.4|4261.4|4258.4|4259.7|4256.7|0
1692231000000|2023-08-17 00:10:00|4260.7|4257.7|4259.2|4256.2|4260.9|4257.9|4258.5|4255.5|0
1692231300000|2023-08-17 00:15:00|4259|4256|4247.1|4245.1|4259.1|4256.1|4247.1|4245.1|1916
1692231600000|2023-08-17 00:20:00|4246.1|4244.1|4246.1|4244.1|4247.1|4245.1|4244.1|4242.1|906
1692231900000|2023-08-17 00:25:00|4247.1|4245.1|4247.1|4245.1|4248.1|4246.1|4247.1|4245.1|381
1692232200000|2023-08-17 00:30:00|4246.1|4244.1|4246.1|4244.1|4246.1|4244.1|4244.1|4242.1|391
1692232500000|2023-08-17 00:35:00|4245.6|4243.6|4243.1|4241.1|4246.1|4244.1|4243.1|4241.1|163
1692232800000|2023-08-17 00:40:00|4244.1|4242.1|4246.1|4244.1|4247.1|4245.1|4243.1|4241.1|469
1692233100000|2023-08-17 00:45:00|4245.1|4243.1|4248.1|4246.1|4248.1|4246.1|4243.1|4241.1|350
1692233400000|2023-08-17 00:50:00|4247.6|4245.6|4244.1|4242.1|4248.1|4246.1|4243.1|4241.1|720
1692233700000|2023-08-17 00:55:00|4245.1|4243.1|4244.6|4242.6|4245.1|4243.1|4243.1|4241.1|199
1692234000000|2023-08-17 01:00:00|4245.1|4243.1|4245.1|4243.1|4247.1|4245.1|4244.1|4242.1|153
1692234300000|2023-08-17 01:05:00|4244.1|4242.1|4245.1|4243.1|4245.1|4243.1|4244.1|4242.1|64
1692234600000|2023-08-17 01:10:00|4244.1|4242.1|4243.1|4241.1|4244.1|4242.1|4241.1|4239.1|363
1692234900000|2023-08-17 01:15:00|4242.1|4240.1|4243.1|4241.1|4245.1|4243.1|4242.1|4240.1|217
1692235200000|2023-08-17 01:20:00|4242.1|4240.1|4241.1|4239.1|4243.1|4241.1|4239.1|4237.1|461
1692235500000|2023-08-17 01:25:00|4241.6|4239.6|4241.1|4239.1|4242.1|4240.1|4239.1|4237.1|110
1692235800000|2023-08-17 01:30:00|4240.6|4238.6|4241.1|4239.1|4243.1|4241.1|4240.1|4238.1|322
1692236100000|2023-08-17 01:35:00|4240.1|4238.1|4244.1|4242.1|4244.1|4242.1|4239.1|4237.1|149
1692236400000|2023-08-17 01:40:00|4243.6|4241.6|4243.1|4241.1|4246.1|4244.1|4243.1|4241.1|129
1692236700000|2023-08-17 01:45:00|4244.1|4242.1|4245.1|4243.1|4246.1|4244.1|4244.1|4242.1|203
1692237000000|2023-08-17 01:50:00|4244.1|4242.1|4242.1|4240.1|4245.1|4243.1|4241.1|4239.1|323
1692237300000|2023-08-17 01:55:00|4243.1|4241.1|4247.1|4245.1|4247.1|4245.1|4242.6|4240.6|267
1692237600000|2023-08-17 02:00:00|4246.1|4244.1|4249.6|4247.6|4250.1|4248.1|4246.1|4244.1|388
1692237900000|2023-08-17 02:05:00|4249.1|4247.1|4247.1|4245.1|4249.1|4247.1|4247.1|4245.1|157
1692238200000|2023-08-17 02:10:00|4248.1|4246.1|4248.1|4246.1|4249.1|4247.1|4247.1|4245.1|125
1692238500000|2023-08-17 02:15:00|4249.1|4247.1|4250.1|4248.1|4250.6|4248.6|4247.1|4245.1|191
1692238800000|2023-08-17 02:20:00|4251.1|4249.1|4251.1|4249.1|4253.1|4251.1|4251.1|4249.1|478
1692239100000|2023-08-17 02:25:00|4252.1|4250.1|4252.1|4250.1|4252.1|4250.1|4251.1|4249.1|141
1692239400000|2023-08-17 02:30:00|4251.1|4249.1|4252.1|4250.1|4252.1|4250.1|4250.1|4248.1|39
1692239700000|2023-08-17 02:35:00|4252.6|4250.6|4254.1|4252.1|4256.1|4254.1|4252.6|4250.6|396
1692240000000|2023-08-17 02:40:00|4254.6|4252.6|4251.1|4249.1|4254.6|4252.6|4250.1|4248.1|179
1692240300000|2023-08-17 02:45:00|4252.1|4250.1|4252.1|4250.1|4253.1|4251.1|4251.1|4249.1|260
1692240600000|2023-08-17 02:50:00|4253.1|4251.1|4253.1|4251.1|4254.1|4252.1|4253.1|4251.1|316
1692240900000|2023-08-17 02:55:00|4254.1|4252.1|4256.1|4254.1|4256.1|4254.1|4254.1|4252.1|425
1692241200000|2023-08-17 03:00:00|4255.1|4253.1|4259.1|4257.1|4259.1|4257.1|4255.1|4253.1|680
1692241500000|2023-08-17 03:05:00|4258.1|4256.1|4256.1|4254.1|4260.1|4258.1|4256.1|4254.1|966
1692241800000|2023-08-17 03:10:00|4255.1|4253.1|4256.1|4254.1|4258.1|4256.1|4255.1|4253.1|147
1692242100000|2023-08-17 03:15:00|4255.1|4253.1|4256.1|4254.1|4257.1|4255.1|4255.1|4253.1|198
1692242400000|2023-08-17 03:20:00|4256.6|4254.6|4258.1|4256.1|4258.1|4256.1|4256.1|4254.1|91
1692242700000|2023-08-17 03:25:00|4257.1|4255.1|4258.1|4256.1|4258.1|4256.1|4256.1|4254.1|130
1692243000000|2023-08-17 03:30:00|4259.1|4257.1|4259.1|4257.1|4260.1|4258.1|4258.1|4256.1|177
1692243300000|2023-08-17 03:35:00|4258.6|4256.6|4259.1|4257.1|4259.1|4257.1|4258.1|4256.1|78
1692243600000|2023-08-17 03:40:00|||||||||16
1692243900000|2023-08-17 03:45:00|4258.1|4256.1|4259.1|4257.1|4259.1|4257.1|4258.1|4256.1|39
1692244200000|2023-08-17 03:50:00|4258.1|4256.1|4258.1|4256.1|4258.1|4256.1|4257.1|4255.1|35
1692244500000|2023-08-17 03:55:00|4257.1|4255.1|4260.1|4258.1|4260.1|4258.1|4257.1|4255.1|38
1692244800000|2023-08-17 04:00:00|4259.1|4257.1|4260.1|4258.1|4260.1|4258.1|4259.1|4257.1|72
1692245100000|2023-08-17 04:05:00|4261.1|4259.1|4261.1|4259.1|4262.1|4260.1|4260.1|4258.1|48
1692245400000|2023-08-17 04:10:00|4260.1|4258.1|4260.1|4258.1|4261.1|4259.1|4260.1|4258.1|64
1692245700000|2023-08-17 04:15:00|4261.1|4259.1|4261.1|4259.1|4261.1|4259.1|4260.1|4258.1|58
1692246000000|2023-08-17 04:20:00|4262.1|4260.1|4261.1|4259.1|4262.1|4260.1|4261.1|4259.1|33
1692246300000|2023-08-17 04:25:00|4260.1|4258.1|4261.1|4259.1|4262.1|4260.1|4260.1|4258.1|50
1692246600000|2023-08-17 04:30:00|4262.1|4260.1|4260.1|4258.1|4262.1|4260.1|4260.1|4258.1|72
1692246900000|2023-08-17 04:35:00|4259.1|4257.1|4260.1|4258.1|4260.1|4258.1|4259.1|4257.1|188
1692247200000|2023-08-17 04:40:00|4259.1|4257.1|4259.1|4257.1|4259.6|4257.6|4259.1|4257.1|39
1692247500000|2023-08-17 04:45:00|4260.1|4258.1|4259.1|4257.1|4260.1|4258.1|4259.1|4257.1|36
1692247800000|2023-08-17 04:50:00|||||||||6
1692248100000|2023-08-17 04:55:00|4260.1|4258.1|4259.1|4257.1|4260.1|4258.1|4258.1|4256.1|86
1692248400000|2023-08-17 05:00:00|4258.1|4256.1|4256.1|4254.1|4258.1|4256.1|4256.1|4254.1|145
1692248700000|2023-08-17 05:05:00|4257.1|4255.1|4257.1|4255.1|4258.1|4256.1|4256.1|4254.1|83
1692249000000|2023-08-17 05:10:00|4256.1|4254.1|4257.1|4255.1|4257.1|4255.1|4256.1|4254.1|153
1692249300000|2023-08-17 05:15:00|4256.1|4254.1|4255.1|4253.1|4257.1|4255.1|4254.1|4252.1|240
1692249600000|2023-08-17 05:20:00|4254.1|4252.1|4254.1|4252.1|4254.1|4252.1|4253.1|4251.1|240
1692249900000|2023-08-17 05:25:00|4253.1|4251.1|4253.1|4251.1|4254.1|4252.1|4252.1|4250.1|233
1692250200000|2023-08-17 05:30:00|4252.6|4250.6|4247.1|4245.1|4253.1|4251.1|4247.1|4245.1|1509
1692250500000|2023-08-17 05:35:00|4248.1|4246.1|4244.1|4242.1|4248.1|4246.1|4244.1|4242.1|1041
1692250800000|2023-08-17 05:40:00|4245.1|4243.1|4246.1|4244.1|4248.1|4246.1|4245.1|4243.1|485
1692251100000|2023-08-17 05:45:00|4247.1|4245.1|4244.1|4242.1|4247.1|4245.1|4244.1|4242.1|162
1692251400000|2023-08-17 05:50:00|4243.1|4241.1|4246.1|4244.1|4246.1|4244.1|4243.1|4241.1|553
1692251700000|2023-08-17 05:55:00|4247.1|4245.1|4249.1|4247.1|4249.1|4247.1|4246.1|4244.1|574
1692252000000|2023-08-17 06:00:00|4248.85|4247.35|4251.85|4250.35|4251.85|4250.35|4247.85|4246.35|1865
1692252300000|2023-08-17 06:05:00|4250.85|4249.35|4252.85|4251.35|4252.85|4251.35|4250.85|4249.35|1959
1692252600000|2023-08-17 06:10:00|4253.85|4252.35|4253.85|4252.35|4254.85|4253.35|4251.85|4250.35|1951
1692252900000|2023-08-17 06:15:00|4252.85|4251.35|4254.85|4253.35|4254.85|4253.35|4250.85|4249.35|1238
1692253200000|2023-08-17 06:20:00|4255.85|4254.35|4255.85|4254.35|4256.85|4255.35|4252.85|4251.35|2199
1692253500000|2023-08-17 06:25:00|4256.85|4255.35|4258.85|4257.35|4259.85|4258.35|4256.35|4254.85|1762
1692253800000|2023-08-17 06:30:00|4257.85|4256.35|4258.85|4257.35|4259.85|4258.35|4257.85|4256.35|2172
1692254100000|2023-08-17 06:35:00|4258.35|4256.85|4257.85|4256.35|4259.85|4258.35|4257.85|4256.35|1221
1692254400000|2023-08-17 06:40:00|4258.85|4257.35|4257.85|4256.35|4258.85|4257.35|4256.85|4255.35|930
1692254700000|2023-08-17 06:45:00|4258.85|4257.35|4256.85|4255.35|4258.85|4257.35|4254.85|4253.35|2516
1692255000000|2023-08-17 06:50:00|4255.85|4254.35|4257.85|4256.35|4258.85|4257.35|4254.85|4253.35|608
1692255300000|2023-08-17 06:55:00|4258.35|4256.85|4257.35|4255.85|4259.85|4258.35|4256.85|4255.35|2460
1692255600000|2023-08-17 07:00:00|4256.85|4255.35|4262.85|4261.35|4262.85|4261.35|4253.85|4252.35|13276
1692255900000|2023-08-17 07:05:00|4261.85|4260.35|4257.85|4256.35|4262.85|4261.35|4256.85|4255.35|4285
1692256200000|2023-08-17 07:10:00|4258.85|4257.35|4253.85|4252.35|4259.85|4258.35|4251.85|4250.35|5893
1692256500000|2023-08-17 07:15:00|4252.85|4251.35|4256.85|4255.35|4258.85|4257.35|4251.85|4250.35|4750
1692256800000|2023-08-17 07:20:00|4255.85|4254.35|4250.85|4249.35|4255.85|4254.35|4248.85|4247.35|3990
1692257100000|2023-08-17 07:25:00|4249.85|4248.35|4247.85|4246.35|4250.85|4249.35|4243.85|4242.35|7227
1692257400000|2023-08-17 07:30:00|4246.85|4245.35|4253.35|4251.85|4254.85|4253.35|4245.85|4244.35|7065
1692257700000|2023-08-17 07:35:00|4252.85|4251.35|4257.85|4256.35|4259.85|4258.35|4251.85|4250.35|7360
1692258000000|2023-08-17 07:40:00|4256.85|4255.35|4252.85|4251.35|4257.85|4256.35|4250.85|4249.35|5122
1692258300000|2023-08-17 07:45:00|4251.85|4250.35|4252.85|4251.35|4253.85|4252.35|4248.85|4247.35|2774
1692258600000|2023-08-17 07:50:00|4251.85|4250.35|4247.85|4246.35|4252.85|4251.35|4247.85|4246.35|4151
1692258900000|2023-08-17 07:55:00|4246.85|4245.35|4259.25|4257.75|4260.25|4258.75|4246.85|4245.35|5792
1692259200000|2023-08-17 08:00:00|4258.25|4256.75|4263.25|4261.75|4263.25|4261.75|4257.25|4255.75|6658
1692259500000|2023-08-17 08:05:00|4264.25|4262.75|4261.25|4259.75|4267.25|4265.75|4261.25|4259.75|5063
1692259800000|2023-08-17 08:10:00|4262.25|4260.75|4266.25|4264.75|4266.25|4264.75|4262.25|4260.75|2429
1692260100000|2023-08-17 08:15:00|4267.25|4265.75|4267.25|4265.75|4267.75|4266.25|4263.25|4261.75|5942
1692260400000|2023-08-17 08:20:00|4267.75|4266.25|4265.25|4263.75|4269.25|4267.75|4264.25|4262.75|3816
1692260700000|2023-08-17 08:25:00|4264.25|4262.75|4267.25|4265.75|4269.25|4267.75|4263.25|4261.75|3520
1692261000000|2023-08-17 08:30:00|4268.25|4266.75|4272.25|4270.75|4272.25|4270.75|4268.25|4266.75|3557
1692261300000|2023-08-17 08:35:00|4271.25|4269.75|4272.25|4270.75|4273.25|4271.75|4271.25|4269.75|5684
1692261600000|2023-08-17 08:40:00|4272.75|4271.25|4275.25|4273.75|4276.25|4274.75|4271.25|4269.75|2998
1692261900000|2023-08-17 08:45:00|4274.25|4272.75|4273.25|4271.75|4275.25|4273.75|4271.25|4269.75|2354
1692262200000|2023-08-17 08:50:00|4272.25|4270.75|4268.25|4266.75|4273.25|4271.75|4268.25|4266.75|7015
1692262500000|2023-08-17 08:55:00|4269.25|4267.75|4268.25|4266.75|4270.25|4268.75|4266.75|4265.25|6627
1692262800000|2023-08-17 09:00:00|4269.25|4267.75|4271.25|4269.75|4271.25|4269.75|4268.25|4266.75|2903
1692263100000|2023-08-17 09:05:00|4270.25|4268.75|4268.25|4266.75|4270.25|4268.75|4267.25|4265.75|1808
1692263400000|2023-08-17 09:10:00|4269.25|4267.75|4267.25|4265.75|4271.25|4269.75|4266.25|4264.75|6146
1692263700000|2023-08-17 09:15:00|4268.25|4266.75|4266.25|4264.75|4270.25|4268.75|4266.25|4264.75|2316
1692264000000|2023-08-17 09:20:00|4265.25|4263.75|4267.25|4265.75|4268.25|4266.75|4265.25|4263.75|5305
1692264300000|2023-08-17 09:25:00|4266.25|4264.75|4265.25|4263.75|4268.25|4266.75|4264.25|4262.75|2587
1692264600000|2023-08-17 09:30:00|4266.25|4264.75|4263.25|4261.75|4267.25|4265.75|4263.25|4261.75|1665
1692264900000|2023-08-17 09:35:00|4264.25|4262.75|4267.25|4265.75|4267.25|4265.75|4263.25|4261.75|3697
1692265200000|2023-08-17 09:40:00|4266.25|4264.75|4267.25|4265.75|4267.25|4265.75|4264.25|4262.75|2735
1692265500000|2023-08-17 09:45:00|4266.75|4265.25|4269.25|4267.75|4271.25|4269.75|4266.25|4264.75|4190
1692265800000|2023-08-17 09:50:00|4270.25|4268.75|4272.25|4270.75|4273.25|4271.75|4270.25|4268.75|2682
1692266100000|2023-08-17 09:55:00|4271.25|4269.75|4273.25|4271.75|4274.25|4272.75|4271.25|4269.75|2600
1692266400000|2023-08-17 10:00:00|4274.25|4272.75|4276.25|4274.75|4276.25|4274.75|4273.25|4271.75|2915
1692266700000|2023-08-17 10:05:00|4275.25|4273.75|4275.25|4273.75|4277.25|4275.75|4275.25|4273.75|3013
1692267000000|2023-08-17 10:10:00|4274.25|4272.75|4275.25|4273.75|4278.25|4276.75|4274.25|4272.75|2644
1692267300000|2023-08-17 10:15:00|4274.25|4272.75|4277.25|4275.75|4277.25|4275.75|4273.25|4271.75|2726
1692267600000|2023-08-17 10:20:00|4276.75|4275.25|4277.25|4275.75|4277.25|4275.75|4275.25|4273.75|2217
1692267900000|2023-08-17 10:25:00|4278.25|4276.75|4275.25|4273.75|4279.25|4277.75|4275.25|4273.75|5407
1692268200000|2023-08-17 10:30:00|4275.75|4274.25|4276.25|4274.75|4276.25|4274.75|4275.25|4273.75|4637
1692268500000|2023-08-17 10:35:00|4275.25|4273.75|4273.25|4271.75|4276.25|4274.75|4273.25|4271.75|14365
1692268800000|2023-08-17 10:40:00|4274.25|4272.75|4273.25|4271.75|4275.25|4273.75|4273.25|4271.75|1670
1692269100000|2023-08-17 10:45:00|4272.25|4270.75|4271.25|4269.75|4274.25|4272.75|4271.25|4269.75|2373
1692269400000|2023-08-17 10:50:00|4272.25|4270.75|4273.25|4271.75|4274.25|4272.75|4272.25|4270.75|5820
1692269700000|2023-08-17 10:55:00|4272.25|4270.75|4274.25|4272.75|4274.25|4272.75|4272.25|4270.75|2614
1692270000000|2023-08-17 11:00:00|4273.25|4271.75|4276.25|4274.75|4276.25|4274.75|4272.25|4270.75|2545
1692270300000|2023-08-17 11:05:00|4275.25|4273.75|4277.25|4275.75|4277.25|4275.75|4275.25|4273.75|2893
1692270600000|2023-08-17 11:10:00|4278.25|4276.75|4275.25|4273.75|4278.25|4276.75|4274.25|4272.75|3001
1692270900000|2023-08-17 11:15:00|4274.25|4272.75|4275.25|4273.75|4275.25|4273.75|4274.25|4272.75|3752
1692271200000|2023-08-17 11:20:00|4274.25|4272.75|4276.25|4274.75|4276.25|4274.75|4273.25|4271.75|2959
1692271500000|2023-08-17 11:25:00|4275.25|4273.75|4272.25|4270.75|4276.25|4274.75|4272.25|4270.75|1594
1692271800000|2023-08-17 11:30:00|4271.25|4269.75|4271.25|4269.75|4272.25|4270.75|4270.25|4268.75|3437
1692272100000|2023-08-17 11:35:00|4272.25|4270.75|4273.25|4271.75|4274.25|4272.75|4272.25|4270.75|1692
1692272400000|2023-08-17 11:40:00|4272.27|4270.77|4273.27|4271.77|4273.27|4271.77|4271.27|4269.77|707
1692272700000|2023-08-17 11:45:00|4272.27|4270.77|4273.27|4271.77|4274.27|4272.77|4272.27|4270.77|1397
1692273000000|2023-08-17 11:50:00|4274.27|4272.77|4272.27|4270.77|4274.27|4272.77|4271.27|4269.77|4643
1692273300000|2023-08-17 11:55:00|4273.27|4271.77|4273.27|4271.77|4273.27|4271.77|4271.27|4269.77|4077
1692273600000|2023-08-17 12:00:00|4272.27|4270.77|4270.27|4268.77|4273.27|4271.77|4269.27|4267.77|3559
1692273900000|2023-08-17 12:05:00|4269.27|4267.77|4267.27|4265.77|4270.27|4268.77|4267.27|4265.77|2809
1692274200000|2023-08-17 12:10:00|4268.27|4266.77|4266.27|4264.77|4268.27|4266.77|4266.27|4264.77|631
1692274500000|2023-08-17 12:15:00|4265.27|4263.77|4264.27|4262.77|4266.27|4264.77|4263.27|4261.77|3737
1692274800000|2023-08-17 12:20:00|4263.27|4261.77|4263.27|4261.77|4264.27|4262.77|4263.27|4261.77|2649
1692275100000|2023-08-17 12:25:00|4264.27|4262.77|4264.77|4263.27|4265.27|4263.77|4263.27|4261.77|3913
1692275400000|2023-08-17 12:30:00|4264.27|4262.77|4267.27|4265.77|4268.27|4266.77|4263.27|4261.77|3751
1692275700000|2023-08-17 12:35:00|4268.27|4266.77|4267.27|4265.77|4271.27|4269.77|4267.27|4265.77|4217
1692276000000|2023-08-17 12:40:00|4266.27|4264.77|4267.27|4265.77|4268.77|4267.27|4265.27|4263.77|2363
1692276300000|2023-08-17 12:45:00|4266.27|4264.77|4264.27|4262.77|4267.27|4265.77|4264.27|4262.77|2259
1692276600000|2023-08-17 12:50:00|4265.27|4263.77|4263.27|4261.77|4267.27|4265.77|4263.27|4261.77|4099
1692276900000|2023-08-17 12:55:00|4264.27|4262.77|4265.27|4263.77|4266.27|4264.77|4264.27|4262.77|2793
1692277200000|2023-08-17 13:00:00|4266.27|4264.77|4261.27|4259.77|4266.27|4264.77|4260.27|4258.77|6947
1692277500000|2023-08-17 13:05:00|4261.77|4260.27|4258.27|4256.77|4262.27|4260.77|4258.27|4256.77|3299
1692277800000|2023-08-17 13:10:00|4257.27|4255.77|4257.27|4255.77|4258.77|4257.27|4256.27|4254.77|6004
1692278100000|2023-08-17 13:15:00|4256.27|4254.77|4256.27|4254.77|4257.27|4255.77|4254.77|4253.27|5867
1692278400000|2023-08-17 13:20:00|4257.27|4255.77|4254.27|4252.77|4257.27|4255.77|4254.27|4252.77|4971
1692278700000|2023-08-17 13:25:00|4253.27|4251.77|4252.27|4250.77|4255.27|4253.77|4251.27|4249.77|9160
1692279000000|2023-08-17 13:30:00|4251.27|4249.77|4249.27|4247.77|4253.27|4251.77|4247.27|4245.77|9354
1692279300000|2023-08-17 13:35:00|4248.27|4246.77|4247.27|4245.77|4249.27|4247.77|4246.27|4244.77|5592
1692279600000|2023-08-17 13:40:00|4246.27|4244.77|4246.27|4244.77|4253.27|4251.77|4246.27|4244.77|9142
1692279900000|2023-08-17 13:45:00|4245.27|4243.77|4243.27|4241.77|4245.27|4243.77|4242.27|4240.77|7242
1692280200000|2023-08-17 13:50:00|4242.27|4240.77|4237.27|4235.77|4245.27|4243.77|4237.27|4235.77|11089
1692280500000|2023-08-17 13:55:00|4236.27|4234.77|4237.27|4235.77|4238.27|4236.77|4233.27|4231.77|14527
1692280800000|2023-08-17 14:00:00|4236.27|4234.77|4240.27|4238.77|4242.27|4240.77|4236.27|4234.77|13169
1692281100000|2023-08-17 14:05:00|4241.27|4239.77|4247.27|4245.77|4247.27|4245.77|4236.27|4234.77|7710
1692281400000|2023-08-17 14:10:00|4247.18|4245.68|4241.18|4239.68|4247.18|4245.68|4238.18|4236.68|15474
1692281700000|2023-08-17 14:15:00|4242.18|4240.68|4243.18|4241.68|4245.68|4244.18|4240.18|4238.68|8419
1692282000000|2023-08-17 14:20:00|4244.18|4242.68|4241.18|4239.68|4245.18|4243.68|4241.18|4239.68|7492
1692282300000|2023-08-17 14:25:00|4240.18|4238.68|4236.18|4234.68|4240.18|4238.68|4236.18|4234.68|4684
1692282600000|2023-08-17 14:30:00|4235.18|4233.68|4230.18|4228.68|4238.18|4236.68|4230.18|4228.68|8845
1692282900000|2023-08-17 14:35:00|4231.18|4229.68|4231.18|4229.68|4232.18|4230.68|4228.18|4226.68|8136
1692283200000|2023-08-17 14:40:00|4232.18|4230.68|4234.18|4232.68|4235.18|4233.68|4231.18|4229.68|9423
1692283500000|2023-08-17 14:45:00|4235.18|4233.68|4231.18|4229.68|4235.18|4233.68|4229.18|4227.68|8553
1692283800000|2023-08-17 14:50:00|4232.18|4230.68|4237.18|4235.68|4237.18|4235.68|4232.18|4230.68|9769
1692284100000|2023-08-17 14:55:00|4236.18|4234.68|4233.18|4231.68|4238.18|4236.68|4233.18|4231.68|6541
1692284400000|2023-08-17 15:00:00|4234.18|4232.68|4229.18|4227.68|4234.18|4232.68|4228.18|4226.68|7776
1692284700000|2023-08-17 15:05:00|4230.18|4228.68|4228.18|4226.68|4231.18|4229.68|4228.18|4226.68|7502
1692285000000|2023-08-17 15:10:00|4229.18|4227.68|4231.18|4229.68|4231.18|4229.68|4227.18|4225.68|12293
1692285300000|2023-08-17 15:15:00|4230.18|4228.68|4227.18|4225.68|4230.18|4228.68|4227.18|4225.68|12313
1692285600000|2023-08-17 15:20:00|4228.18|4226.68|4227.18|4225.68|4228.18|4226.68|4225.18|4223.68|21608
1692285900000|2023-08-17 15:25:00|4226.18|4224.68|4227.18|4225.68|4227.18|4225.68|4225.18|4223.68|33710
1692286200000|2023-08-17 15:30:00|4227.68|4226.18|4228.18|4226.68|4229.18|4227.68|4227.18|4225.68|46922
1692286500000|2023-08-17 15:35:00|4227.18|4225.68|4226.18|4224.68|4227.18|4225.68|4225.18|4223.68|35967
1692286800000|2023-08-17 15:40:00|4227.18|4225.68|4228.18|4226.68|4230.18|4228.68|4226.18|4224.68|10493
1692287100000|2023-08-17 15:45:00|4227.18|4225.68|4225.18|4223.68|4228.18|4226.68|4224.18|4222.68|5881
1692287400000|2023-08-17 15:50:00|4226.18|4224.68|4225.18|4223.68|4229.18|4227.68|4225.18|4223.68|3071
1692287700000|2023-08-17 15:55:00|4226.18|4224.68|4229.18|4227.68|4229.18|4227.68|4226.18|4224.68|3235
1692288000000|2023-08-17 16:00:00|4228.18|4226.68|4227.18|4225.68|4229.18|4227.68|4227.18|4225.68|2236
1692288300000|2023-08-17 16:05:00|4226.18|4224.68|4226.18|4224.68|4228.18|4226.68|4225.18|4223.68|2774
1692288600000|2023-08-17 16:10:00|4227.18|4225.68|4228.18|4226.68|4228.18|4226.68|4226.18|4224.68|2238
1692288900000|2023-08-17 16:15:00|4227.68|4226.18|4228.18|4226.68|4228.18|4226.68|4226.18|4224.68|1541
1692289200000|2023-08-17 16:20:00|4227.18|4225.68|4231.18|4229.68|4231.18|4229.68|4226.18|4224.68|1774
1692289500000|2023-08-17 16:25:00|4232.18|4230.68|4233.18|4231.68|4234.18|4232.68|4230.18|4228.68|3485
1692289800000|2023-08-17 16:30:00|4232.68|4231.18|4230.18|4228.68|4233.18|4231.68|4230.18|4228.68|954
1692290100000|2023-08-17 16:35:00|4231.18|4229.68|4230.18|4228.68|4231.18|4229.68|4229.18|4227.68|946
1692290400000|2023-08-17 16:40:00|4231.18|4229.68|4230.18|4228.68|4231.18|4229.68|4230.18|4228.68|1386
1692290700000|2023-08-17 16:45:00|4230.68|4229.18|4231.18|4229.68|4231.18|4229.68|4229.18|4227.68|822
1692291000000|2023-08-17 16:50:00|4232.18|4230.68|4233.18|4231.68|4233.18|4231.68|4231.18|4229.68|1679
1692291300000|2023-08-17 16:55:00|4234.18|4232.68|4235.18|4233.68|4235.18|4233.68|4233.18|4231.68|1876
1692291600000|2023-08-17 17:00:00|4236.18|4234.68|4234.18|4232.68|4236.18|4234.68|4234.18|4232.68|2431
1692291900000|2023-08-17 17:05:00|4235.18|4233.68|4233.18|4231.68|4235.18|4233.68|4233.18|4231.68|1164
1692292200000|2023-08-17 17:10:00|4232.18|4230.68|4233.18|4231.68|4233.18|4231.68|4232.18|4230.68|1043
1692292500000|2023-08-17 17:15:00|4234.18|4232.68|4233.18|4231.68|4234.18|4232.68|4233.18|4231.68|705
1692292800000|2023-08-17 17:20:00|4232.18|4230.68|4230.18|4228.68|4232.18|4230.68|4230.18|4228.68|729
1692293100000|2023-08-17 17:25:00|4231.18|4229.68|4230.18|4228.68|4231.18|4229.68|4229.18|4227.68|1024
1692293400000|2023-08-17 17:30:00|4229.18|4227.68|4229.18|4227.68|4229.18|4227.68|4228.18|4226.68|659
1692293700000|2023-08-17 17:35:00|4230.18|4228.68|4230.18|4228.68|4231.18|4229.68|4230.18|4228.68|228
1692294000000|2023-08-17 17:40:00|4229.18|4227.68|4227.18|4225.68|4230.18|4228.68|4226.18|4224.68|1016
1692294300000|2023-08-17 17:45:00|4228.18|4226.68|4226.18|4224.68|4228.18|4226.68|4226.18|4224.68|1017
1692294600000|2023-08-17 17:50:00|4227.18|4225.68|4227.18|4225.68|4228.18|4226.68|4226.18|4224.68|552
1692294900000|2023-08-17 17:55:00|4226.18|4224.68|4228.18|4226.68|4228.18|4226.68|4226.18|4224.68|322
1692295200000|2023-08-17 18:00:00|4227.18|4225.68|4226.18|4224.68|4228.18|4226.68|4226.18|4224.68|313
1692295500000|2023-08-17 18:05:00|4225.18|4223.68|4227.18|4225.68|4227.18|4225.68|4225.18|4223.68|746
1692295800000|2023-08-17 18:10:00|4226.68|4225.18|4226.18|4224.68|4227.18|4225.68|4226.18|4224.68|459
1692296100000|2023-08-17 18:15:00|4225.18|4223.68|4225.18|4223.68|4226.18|4224.68|4224.18|4222.68|957
1692296400000|2023-08-17 18:20:00|4225.68|4224.18|4226.18|4224.68|4226.18|4224.68|4224.18|4222.68|1514
1692296700000|2023-08-17 18:25:00|4225.18|4223.68|4226.18|4224.68|4227.18|4225.68|4225.18|4223.68|896
1692297000000|2023-08-17 18:30:00|4225.68|4224.18|4224.18|4222.68|4226.18|4224.68|4224.18|4222.68|544
1692297300000|2023-08-17 18:35:00|4223.18|4221.68|4225.18|4223.68|4225.18|4223.68|4223.18|4221.68|785
1692297600000|2023-08-17 18:40:00|4224.18|4222.68|4223.18|4221.68|4225.18|4223.68|4223.18|4221.68|638
1692297900000|2023-08-17 18:45:00|4222.18|4220.68|4221.18|4219.68|4223.18|4221.68|4221.18|4219.68|1902
1692298200000|2023-08-17 18:50:00|4222.18|4220.68|4220.18|4218.68|4222.18|4220.68|4220.18|4218.68|1288
1692298500000|2023-08-17 18:55:00|4219.18|4217.68|4219.18|4217.68|4220.18|4218.68|4218.18|4216.68|1844
1692298800000|2023-08-17 19:00:00|4220.18|4218.68|4216.18|4214.68|4220.18|4218.68|4216.18|4214.68|924
1692299100000|2023-08-17 19:05:00|4217.18|4215.68|4213.18|4211.68|4217.18|4215.68|4213.18|4211.68|2198
1692299400000|2023-08-17 19:10:00|4212.18|4210.68|4212.18|4210.68|4213.18|4211.68|4211.18|4209.68|1927
1692299700000|2023-08-17 19:15:00|4211.18|4209.68|4214.18|4212.68|4214.18|4212.68|4210.18|4208.68|2271
1692300000000|2023-08-17 19:20:00|4213.18|4211.68|4211.18|4209.68|4214.18|4212.68|4211.18|4209.68|1509
1692300300000|2023-08-17 19:25:00|4212.18|4210.68|4215.18|4213.68|4215.18|4213.68|4212.18|4210.68|1246
1692300600000|2023-08-17 19:30:00|4214.18|4212.68|4214.18|4212.68|4217.18|4215.68|4213.18|4211.68|1509
1692300900000|2023-08-17 19:35:00|4213.68|4212.18|4214.18|4212.68|4216.18|4214.68|4213.18|4211.68|402
1692301200000|2023-08-17 19:40:00|4215.18|4213.68|4212.18|4210.68|4216.18|4214.68|4211.18|4209.68|1283
1692301500000|2023-08-17 19:45:00|4211.18|4209.68|4212.18|4210.68|4213.18|4211.68|4210.18|4208.68|1224
1692301800000|2023-08-17 19:50:00|4213.18|4211.68|4215.18|4213.68|4216.18|4214.68|4213.18|4211.68|2107
1692302100000|2023-08-17 19:55:00|4216.18|4214.68|4212.18|4210.68|4216.18|4214.68|4212.18|4210.68|5995
1692302400000|2023-08-17 20:00:00|4213.73|4210.73|4212.53|4209.53|4215.13|4212.13|4211.23|4208.23|28
1692302700000|2023-08-17 20:05:00|4212.73|4209.73|4213.73|4210.73|4213.93|4210.93|4212.53|4209.53|0
1692303000000|2023-08-17 20:10:00|4213.43|4210.43|4213.73|4210.73|4214.63|4211.63|4213.43|4210.43|0
1692303300000|2023-08-17 20:15:00|4213.93|4210.93|4209.63|4206.63|4213.93|4210.93|4209.63|4206.63|0
1692303600000|2023-08-17 20:20:00|4209.33|4206.33|4210.83|4207.83|4212.93|4209.93|4209.13|4206.13|0
1692303900000|2023-08-17 20:25:00|4211.03|4208.03|4210.83|4207.83|4211.23|4208.23|4210.03|4207.03|0
1692304200000|2023-08-17 20:30:00|4211.03|4208.03|4210.53|4207.53|4211.73|4208.73|4210.33|4207.33|0
1692304500000|2023-08-17 20:35:00|4210.83|4207.83|4210.33|4207.33|4211.03|4208.03|4210.33|4207.33|0
1692304800000|2023-08-17 20:40:00|4209.63|4206.63|4210.03|4207.03|4210.33|4207.33|4209.13|4206.13|0
1692305100000|2023-08-17 20:45:00|4209.83|4206.83|4208.83|4205.83|4209.83|4206.83|4208.63|4205.63|0
1692305400000|2023-08-17 20:50:00|4209.13|4206.13|4209.13|4206.13|4209.63|4206.63|4208.63|4205.63|0
1692305700000|2023-08-17 20:55:00|4209.33|4206.33|4209.43|4206.43|4210.03|4207.03|4209.13|4206.13|0
1692306000000|2023-08-17 21:00:00|4209.63|4206.63|4209.63|4206.63|4209.93|4206.93|4209.63|4206.63|0
1692306300000|2023-08-17 21:05:00|4209.53|4206.53|4209.63|4206.63|4209.63|4206.63|4209.43|4206.43|0
1692306600000|2023-08-17 21:10:00|4209.43|4206.43|4209.53|4206.53|4209.83|4206.83|4209.43|4206.43|0
1692306900000|2023-08-17 21:15:00|4209.33|4206.33|4209.63|4206.63|4209.73|4206.73|4209.33|4206.33|0
1692307200000|2023-08-17 21:20:00|4209.73|4206.73|4209.43|4206.43|4209.73|4206.73|4209.33|4206.33|0
1692307500000|2023-08-17 21:25:00|4209.73|4206.73|4209.73|4206.73|4209.93|4206.93|4209.13|4206.13|0
1692307800000|2023-08-17 21:30:00|4209.63|4206.63|4209.73|4206.73|4209.73|4206.73|4209.63|4206.63|0
1692308100000|2023-08-17 21:35:00|4209.63|4206.63|4209.93|4206.93|4210.03|4207.03|4209.43|4206.43|0
1692308400000|2023-08-17 21:40:00|4210.03|4207.03|4210.13|4207.13|4210.23|4207.23|4209.93|4206.93|0
1692308700000|2023-08-17 21:45:00|4210.03|4207.03|4209.93|4206.93|4210.13|4207.13|4209.93|4206.93|0
1692309000000|2023-08-17 21:50:00|4209.73|4206.73|4209.53|4206.53|4209.73|4206.73|4209.33|4206.33|0
1692309300000|2023-08-17 21:55:00|4209.33|4206.33|4209.53|4206.53|4209.73|4206.73|4209.23|4206.23|0
1692309600000|2023-08-17 22:00:00|4210.23|4207.23|4210.43|4207.43|4213.23|4210.23|4209.23|4206.23|0
1692309900000|2023-08-17 22:05:00|4210.33|4207.33|4207.83|4204.83|4211.23|4208.23|4207.33|4204.33|0
1692310200000|2023-08-17 22:10:00|4207.93|4204.93|4208.43|4205.43|4209.13|4206.13|4206.23|4203.23|0
1692310500000|2023-08-17 22:15:00|4208.13|4205.13|4207.23|4204.23|4208.83|4205.83|4207.23|4204.23|0
1692310800000|2023-08-17 22:20:00|4206.93|4203.93|4207.93|4204.93|4208.13|4205.13|4206.93|4203.93|0
1692311100000|2023-08-17 22:25:00|4208.13|4205.13|4208.53|4205.53|4208.53|4205.53|4207.43|4204.43|0
1692311400000|2023-08-17 22:30:00|4208.63|4205.63|4208.43|4205.43|4208.83|4205.83|4207.93|4204.93|0
1692311700000|2023-08-17 22:35:00|4208.13|4205.13|4206.93|4203.93|4208.63|4205.63|4206.73|4203.73|0
1692312000000|2023-08-17 22:40:00|4207.03|4204.03|4207.83|4204.83|4208.43|4205.43|4206.73|4203.73|0
1692312300000|2023-08-17 22:45:00|4207.63|4204.63|4208.43|4205.43|4208.63|4205.63|4207.63|4204.63|0
1692312600000|2023-08-17 22:50:00|4208.23|4205.23|4208.43|4205.43|4208.73|4205.73|4207.93|4204.93|0
1692312900000|2023-08-17 22:55:00|4208.63|4205.63|4209.33|4206.33|4209.63|4206.63|4208.43|4205.43|0
1692313200000|2023-08-17 23:00:00|4209.63|4206.63|4212.03|4209.03|4212.03|4209.03|4209.63|4206.63|0
1692313500000|2023-08-17 23:05:00|4211.73|4208.73|4211.03|4208.03|4212.53|4209.53|4211.03|4208.03|0
1692313800000|2023-08-17 23:10:00|4210.83|4207.83|4211.53|4208.53|4211.73|4208.73|4210.83|4207.83|0
1692314100000|2023-08-17 23:15:00|4211.23|4208.23|4211.53|4208.53|4212.03|4209.03|4211.23|4208.23|0
1692314400000|2023-08-17 23:20:00|4211.73|4208.73|4211.73|4208.73|4212.23|4209.23|4211.53|4208.53|0
1692314700000|2023-08-17 23:25:00|4212.03|4209.03|4212.23|4209.23|4212.23|4209.23|4211.73|4208.73|0
1692315000000|2023-08-17 23:30:00|4212.53|4209.53|4213.93|4210.93|4213.93|4210.93|4212.53|4209.53|0
1692315300000|2023-08-17 23:35:00|4214.13|4211.13|4213.93|4210.93|4214.63|4211.63|4213.73|4210.73|0
1692315600000|2023-08-17 23:40:00|4214.03|4211.03|4213.93|4210.93|4214.43|4211.43|4213.93|4210.93|0
1692315900000|2023-08-17 23:45:00|4213.73|4210.73|4212.93|4209.93|4213.73|4210.73|4212.73|4209.73|0
1692316200000|2023-08-17 23:50:00|4212.23|4209.23|4212.53|4209.53|4212.93|4209.93|4212.03|4209.03|0
1692316500000|2023-08-17 23:55:00|4212.23|4209.23|4211.73|4208.73|4212.53|4209.53|4211.73|4208.73|0
1692316800000|2023-08-18 00:00:00|4211.53|4208.53|4210.03|4207.03|4211.73|4208.73|4208.83|4205.83|0
1692317100000|2023-08-18 00:05:00|4210.33|4207.33|4213.23|4210.23|4213.73|4210.73|4210.33|4207.33|0
1692317400000|2023-08-18 00:10:00|4213.13|4210.13|4214.13|4211.13|4214.43|4211.43|4212.53|4209.53|0
1692317700000|2023-08-18 00:15:00|4213.93|4210.93|4214.43|4212.43|4215.43|4213.43|4212.43|4210.43|503
1692318000000|2023-08-18 00:20:00|4213.43|4211.43|4213.43|4211.43|4213.43|4211.43|4211.43|4209.43|208
1692318300000|2023-08-18 00:25:00|4214.43|4212.43|4211.43|4209.43|4214.43|4212.43|4211.43|4209.43|122
1692318600000|2023-08-18 00:30:00|4212.43|4210.43|4210.43|4208.43|4212.43|4210.43|4210.43|4208.43|483
1692318900000|2023-08-18 00:35:00|4211.43|4209.43|4215.43|4213.43|4216.43|4214.43|4210.93|4208.93|374
1692319200000|2023-08-18 00:40:00|4214.43|4212.43|4215.43|4213.43|4216.43|4214.43|4214.43|4212.43|175
1692319500000|2023-08-18 00:45:00|4216.43|4214.43|4214.43|4212.43|4216.43|4214.43|4214.43|4212.43|237
1692319800000|2023-08-18 00:50:00|4214.93|4212.93|4215.43|4213.43|4216.43|4214.43|4214.43|4212.43|500
1692320100000|2023-08-18 00:55:00|4214.43|4212.43|4214.43|4212.43|4215.43|4213.43|4213.43|4211.43|62
1692320400000|2023-08-18 01:00:00|4214.93|4212.93|4215.43|4213.43|4215.43|4213.43|4213.43|4211.43|157
1692320700000|2023-08-18 01:05:00|4215.93|4213.93|4215.43|4213.43|4216.43|4214.43|4214.43|4212.43|91
1692321000000|2023-08-18 01:10:00|4216.43|4214.43|4216.43|4214.43|4216.43|4214.43|4215.43|4213.43|147
1692321300000|2023-08-18 01:15:00|4217.43|4215.43|4218.43|4216.43|4219.43|4217.43|4215.43|4213.43|598
1692321600000|2023-08-18 01:20:00|4217.43|4215.43|4218.43|4216.43|4219.43|4217.43|4217.43|4215.43|260
1692321900000|2023-08-18 01:25:00|4219.43|4217.43|4219.43|4217.43|4220.43|4218.43|4218.43|4216.43|574
1692322200000|2023-08-18 01:30:00|4220.43|4218.43|4219.43|4217.43|4221.43|4219.43|4219.43|4217.43|493
1692322500000|2023-08-18 01:35:00|4221.43|4219.43|4223.43|4221.43|4224.43|4222.43|4221.43|4219.43|2523
1692322800000|2023-08-18 01:40:00|4225.43|4223.43|4226.43|4224.43|4227.43|4225.43|4225.43|4223.43|1090
1692323100000|2023-08-18 01:45:00|4227.43|4225.43|4225.43|4223.43|4227.43|4225.43|4224.43|4222.43|317
1692323400000|2023-08-18 01:50:00|4224.93|4222.93|4226.43|4224.43|4226.43|4224.43|4224.43|4222.43|288
1692323700000|2023-08-18 01:55:00|4225.43|4223.43|4225.43|4223.43|4226.43|4224.43|4225.43|4223.43|52
1692324000000|2023-08-18 02:00:00|4225.93|4223.93|4226.43|4224.43|4226.43|4224.43|4225.43|4223.43|61
1692324300000|2023-08-18 02:05:00|4225.43|4223.43|4228.43|4226.43|4228.43|4226.43|4225.43|4223.43|177
1692324600000|2023-08-18 02:10:00|4229.43|4227.43|4229.43|4227.43|4229.43|4227.43|4228.43|4226.43|125
1692324900000|2023-08-18 02:15:00|4228.43|4226.43|4227.43|4225.43|4228.93|4226.93|4226.43|4224.43|61
1692325200000|2023-08-18 02:20:00|4226.43|4224.43|4226.43|4224.43|4227.43|4225.43|4226.43|4224.43|175
1692325500000|2023-08-18 02:25:00|4225.93|4223.93|4226.43|4224.43|4226.43|4224.43|4225.43|4223.43|82
1692325800000|2023-08-18 02:30:00|4225.43|4223.43|4223.43|4221.43|4226.43|4224.43|4223.43|4221.43|229
1692326100000|2023-08-18 02:35:00|4224.43|4222.43|4224.43|4222.43|4224.43|4222.43|4223.43|4221.43|179
1692326400000|2023-08-18 02:40:00|4224.93|4222.93|4224.43|4222.43|4225.43|4223.43|4224.43|4222.43|110
1692326700000|2023-08-18 02:45:00|4223.43|4221.43|4223.43|4221.43|4224.43|4222.43|4223.43|4221.43|175
1692327000000|2023-08-18 02:50:00|4224.43|4222.43|4224.43|4222.43|4224.43|4222.43|4223.43|4221.43|193
1692327300000|2023-08-18 02:55:00|||||||||40
1692327600000|2023-08-18 03:00:00|4223.93|4221.93|4223.43|4221.43|4225.43|4223.43|4222.43|4220.43|437
1692327900000|2023-08-18 03:05:00|4222.93|4220.93|4221.43|4219.43|4223.43|4221.43|4221.43|4219.43|155
1692328200000|2023-08-18 03:10:00|4220.93|4218.93|4220.43|4218.43|4221.43|4219.43|4218.43|4216.43|257
1692328500000|2023-08-18 03:15:00|4220.93|4218.93|4219.43|4217.43|4221.43|4219.43|4219.43|4217.43|71
1692328800000|2023-08-18 03:20:00|4219.93|4217.93|4221.43|4219.43|4221.43|4219.43|4219.43|4217.43|72
1692329100000|2023-08-18 03:25:00|4220.43|4218.43|4222.43|4220.43|4222.43|4220.43|4220.43|4218.43|43
1692329400000|2023-08-18 03:30:00|4221.43|4219.43|4222.43|4220.43|4222.43|4220.43|4221.43|4219.43|64
1692329700000|2023-08-18 03:35:00|4221.43|4219.43|4221.43|4219.43|4222.43|4220.43|4220.43|4218.43|215
1692330000000|2023-08-18 03:40:00|4222.43|4220.43|4222.43|4220.43|4223.43|4221.43|4221.43|4219.43|55
1692330300000|2023-08-18 03:45:00|4221.43|4219.43|4219.43|4217.43|4221.43|4219.43|4219.43|4217.43|135
1692330600000|2023-08-18 03:50:00|4220.43|4218.43|4220.43|4218.43|4221.43|4219.43|4219.43|4217.43|225
1692330900000|2023-08-18 03:55:00|4220.93|4218.93|4220.43|4218.43|4221.43|4219.43|4220.43|4218.43|107
1692331200000|2023-08-18 04:00:00|4221.43|4219.43|4219.43|4217.43|4221.43|4219.43|4219.43|4217.43|39
1692331500000|2023-08-18 04:05:00|4220.43|4218.43|4220.43|4218.43|4220.43|4218.43|4218.43|4216.43|144
1692331800000|2023-08-18 04:10:00|4219.43|4217.43|4218.43|4216.43|4220.43|4218.43|4218.43|4216.43|116
1692332100000|2023-08-18 04:15:00|4219.43|4217.43|4218.43|4216.43|4219.43|4217.43|4217.43|4215.43|82
1692332400000|2023-08-18 04:20:00|4219.43|4217.43|4219.43|4217.43|4219.43|4217.43|4218.43|4216.43|17
1692332700000|2023-08-18 04:25:00|4218.43|4216.43|4218.43|4216.43|4219.43|4217.43|4218.43|4216.43|60
1692333000000|2023-08-18 04:30:00|4219.43|4217.43|4218.43|4216.43|4219.43|4217.43|4218.43|4216.43|31
1692333300000|2023-08-18 04:35:00|4217.43|4215.43|4222.43|4220.43|4222.43|4220.43|4216.43|4214.43|1480
1692333600000|2023-08-18 04:40:00|4221.43|4219.43|4221.43|4219.43|4221.43|4219.43|4221.43|4219.43|482
1692333900000|2023-08-18 04:45:00|4220.43|4218.43|4220.43|4218.43|4221.43|4219.43|4220.43|4218.43|120
1692334200000|2023-08-18 04:50:00|4221.43|4219.43|4219.43|4217.43|4221.43|4219.43|4219.43|4217.43|55
1692334500000|2023-08-18 04:55:00|4219.93|4217.93|4220.93|4218.93|4221.43|4219.43|4219.43|4217.43|73
1692334800000|2023-08-18 05:00:00|4221.43|4219.43|4217.43|4215.43|4221.43|4219.43|4216.43|4214.43|327
1692335100000|2023-08-18 05:05:00|4216.43|4214.43|4216.43|4214.43|4219.43|4217.43|4216.43|4214.43|208
1692335400000|2023-08-18 05:10:00|4215.43|4213.43|4214.43|4212.43|4216.43|4214.43|4214.43|4212.43|143
1692335700000|2023-08-18 05:15:00|4215.43|4213.43|4211.43|4209.43|4215.43|4213.43|4211.43|4209.43|1179
1692336000000|2023-08-18 05:20:00|4212.43|4210.43|4213.43|4211.43|4213.43|4211.43|4211.43|4209.43|98
1692336300000|2023-08-18 05:25:00|4214.43|4212.43|4215.43|4213.43|4215.43|4213.43|4213.43|4211.43|54
1692336600000|2023-08-18 05:30:00|4214.43|4212.43|4213.43|4211.43|4214.43|4212.43|4212.43|4210.43|462
1692336900000|2023-08-18 05:35:00|4214.43|4212.43|4213.43|4211.43|4215.43|4213.43|4213.43|4211.43|534
1692337200000|2023-08-18 05:40:00|4214.43|4212.43|4214.43|4212.43|4214.43|4212.43|4213.43|4211.43|35
1692337500000|2023-08-18 05:45:00|4213.43|4211.43|4214.43|4212.43|4214.43|4212.43|4213.43|4211.43|183
1692337800000|2023-08-18 05:50:00|4215.43|4213.43|4214.43|4212.43|4215.43|4213.43|4213.43|4211.43|173
1692338100000|2023-08-18 05:55:00|4215.43|4213.43|4215.43|4213.43|4215.43|4213.43|4215.43|4213.43|171
1692338400000|2023-08-18 06:00:00|4215.18|4213.68|4217.18|4215.68|4220.18|4218.68|4214.18|4212.68|2477
1692338700000|2023-08-18 06:05:00|4216.18|4214.68|4217.18|4215.68|4219.18|4217.68|4216.18|4214.68|983
1692339000000|2023-08-18 06:10:00|4216.18|4214.68|4218.18|4216.68|4218.18|4216.68|4216.18|4214.68|868
1692339300000|2023-08-18 06:15:00|4219.18|4217.68|4218.18|4216.68|4220.18|4218.68|4218.18|4216.68|1603
1692339600000|2023-08-18 06:20:00|4219.18|4217.68|4219.18|4217.68|4219.18|4217.68|4218.18|4216.68|655
1692339900000|2023-08-18 06:25:00|4220.18|4218.68|4219.18|4217.68|4220.18|4218.68|4218.18|4216.68|562
1692340200000|2023-08-18 06:30:00|4218.18|4216.68|4217.18|4215.68|4218.18|4216.68|4216.18|4214.68|851
1692340500000|2023-08-18 06:35:00|4218.18|4216.68|4217.18|4215.68|4218.18|4216.68|4217.18|4215.68|238
1692340800000|2023-08-18 06:40:00|4216.18|4214.68|4216.18|4214.68|4216.18|4214.68|4215.18|4213.68|671
1692341100000|2023-08-18 06:45:00|4215.68|4214.18|4214.18|4212.68|4216.18|4214.68|4212.18|4210.68|2236
1692341400000|2023-08-18 06:50:00|4215.18|4213.68|4215.18|4213.68|4216.18|4214.68|4214.18|4212.68|772
1692341700000|2023-08-18 06:55:00|4214.18|4212.68|4216.18|4214.68|4216.18|4214.68|4213.18|4211.68|1956
1692342000000|2023-08-18 07:00:00|4215.18|4213.68|4204.18|4202.68|4216.18|4214.68|4204.18|4202.68|18357
1692342300000|2023-08-18 07:05:00|4205.18|4203.68|4213.18|4211.68|4216.18|4214.68|4203.18|4201.68|9689
1692342600000|2023-08-18 07:10:00|4214.18|4212.68|4213.18|4211.68|4216.68|4215.18|4210.18|4208.68|3566
1692342900000|2023-08-18 07:15:00|4214.18|4212.68|4215.18|4213.68|4216.18|4214.68|4211.18|4209.68|4858
1692343200000|2023-08-18 07:20:00|4216.18|4214.68|4210.18|4208.68|4216.18|4214.68|4209.18|4207.68|5237
1692343500000|2023-08-18 07:25:00|4209.18|4207.68|4207.18|4205.68|4211.18|4209.68|4204.18|4202.68|6060
1692343800000|2023-08-18 07:30:00|4206.18|4204.68|4195.18|4193.68|4206.68|4205.18|4195.18|4193.68|16235
1692344100000|2023-08-18 07:35:00|4196.18|4194.68|4189.18|4187.68|4197.18|4195.68|4188.18|4186.68|13428
1692344400000|2023-08-18 07:40:00|4188.18|4186.68|4192.18|4190.68|4192.18|4190.68|4185.18|4183.68|17022
1692344700000|2023-08-18 07:45:00|4191.18|4189.68|4196.18|4194.68|4197.18|4195.68|4191.18|4189.68|12418
1692345000000|2023-08-18 07:50:00|4197.18|4195.68|4197.18|4195.68|4197.18|4195.68|4190.18|4188.68|13156
1692345300000|2023-08-18 07:55:00|4196.18|4194.68|4192.18|4190.68|4197.18|4195.68|4191.18|4189.68|6875
1692345600000|2023-08-18 08:00:00|4191.18|4189.68|4201.18|4199.68|4201.18|4199.68|4191.18|4189.68|6656
1692345900000|2023-08-18 08:05:00|4202.18|4200.68|4199.18|4197.68|4203.18|4201.68|4199.18|4197.68|7054
1692346200000|2023-08-18 08:10:00|4200.18|4198.68|4205.18|4203.68|4205.18|4203.68|4199.18|4197.68|12315
1692346500000|2023-08-18 08:15:00|4204.18|4202.68|4197.18|4195.68|4206.18|4204.68|4196.18|4194.68|5665
1692346800000|2023-08-18 08:20:00|4196.18|4194.68|4195.18|4193.68|4199.18|4197.68|4194.18|4192.68|4819
1692347100000|2023-08-18 08:25:00|4196.18|4194.68|4193.18|4191.68|4197.18|4195.68|4191.68|4190.18|5940
1692347400000|2023-08-18 08:30:00|4192.68|4191.18|4199.18|4197.68|4199.18|4197.68|4192.18|4190.68|7464
1692347700000|2023-08-18 08:35:00|4198.18|4196.68|4196.18|4194.68|4198.18|4196.68|4192.68|4191.18|5097
1692348000000|2023-08-18 08:40:00|4197.18|4195.68|4197.18|4195.68|4198.18|4196.68|4194.18|4192.68|5180
1692348300000|2023-08-18 08:45:00|4196.18|4194.68|4199.18|4197.68|4200.18|4198.68|4195.18|4193.68|6446
1692348600000|2023-08-18 08:50:00|4200.18|4198.68|4200.18|4198.68|4202.18|4200.68|4197.18|4195.68|4742
1692348900000|2023-08-18 08:55:00|4201.18|4199.68|4205.18|4203.68|4206.18|4204.68|4201.18|4199.68|3257
1692349200000|2023-08-18 09:00:00|4204.18|4202.68|4206.18|4204.68|4210.18|4208.68|4204.18|4202.68|10382
1692349500000|2023-08-18 09:05:00|4207.18|4205.68|4202.18|4200.68|4207.18|4205.68|4201.18|4199.68|4820
1692349800000|2023-08-18 09:10:00|4201.18|4199.68|4197.18|4195.68|4204.18|4202.68|4197.18|4195.68|3843
1692350100000|2023-08-18 09:15:00|4196.18|4194.68|4195.18|4193.68|4199.18|4197.68|4195.18|4193.68|7139
1692350400000|2023-08-18 09:20:00|4194.18|4192.68|4192.18|4190.68|4196.18|4194.68|4191.18|4189.68|7608
1692350700000|2023-08-18 09:25:00|4191.68|4190.18|4190.18|4188.68|4193.18|4191.68|4190.18|4188.68|7720
1692351000000|2023-08-18 09:30:00|4192.18|4190.68|4196.24|4194.74|4196.24|4194.74|4188.18|4186.68|5577
1692351300000|2023-08-18 09:35:00|4197.24|4195.74|4197.24|4195.74|4198.24|4196.74|4193.24|4191.74|5821
1692351600000|2023-08-18 09:40:00|4196.24|4194.74|4197.24|4195.74|4200.24|4198.74|4195.24|4193.74|5461
1692351900000|2023-08-18 09:45:00|4198.24|4196.74|4199.24|4197.74|4200.24|4198.74|4196.24|4194.74|7332
1692352200000|2023-08-18 09:50:00|4200.24|4198.74|4207.24|4205.74|4208.24|4206.74|4199.24|4197.74|31921
1692352500000|2023-08-18 09:55:00|4208.24|4206.74|4206.24|4204.74|4210.24|4208.74|4205.24|4203.74|26434
1692352800000|2023-08-18 10:00:00|4205.24|4203.74|4207.24|4205.74|4207.24|4205.74|4204.24|4202.74|15415
1692353100000|2023-08-18 10:05:00|4208.24|4206.74|4209.24|4207.74|4212.74|4211.24|4208.24|4206.74|9363
1692353400000|2023-08-18 10:10:00|4208.24|4206.74|4212.24|4210.74|4212.24|4210.74|4207.24|4205.74|3901
1692353700000|2023-08-18 10:15:00|4211.24|4209.74|4209.24|4207.74|4212.24|4210.74|4207.24|4205.74|4415
1692354000000|2023-08-18 10:20:00|4208.24|4206.74|4207.24|4205.74|4211.24|4209.74|4207.24|4205.74|9314
1692354300000|2023-08-18 10:25:00|4208.24|4206.74|4205.24|4203.74|4209.24|4207.74|4204.24|4202.74|2336
1692354600000|2023-08-18 10:30:00|4204.24|4202.74|4203.24|4201.74|4204.24|4202.74|4201.24|4199.74|7074
1692354900000|2023-08-18 10:35:00|4203.74|4202.24|4206.24|4204.74|4207.24|4205.74|4202.24|4200.74|2763
1692355200000|2023-08-18 10:40:00|4207.24|4205.74|4205.24|4203.74|4209.24|4207.74|4205.24|4203.74|6157
1692355500000|2023-08-18 10:45:00|4206.24|4204.74|4202.24|4200.74|4206.24|4204.74|4202.24|4200.74|1978
1692355800000|2023-08-18 10:50:00|4203.24|4201.74|4203.24|4201.74|4205.24|4203.74|4202.24|4200.74|9370
1692356100000|2023-08-18 10:55:00|4204.24|4202.74|4205.24|4203.74|4206.24|4204.74|4202.24|4200.74|4462
1692356400000|2023-08-18 11:00:00|4204.74|4203.24|4201.24|4199.74|4206.24|4204.74|4200.24|4198.74|3984
1692356700000|2023-08-18 11:05:00|4200.24|4198.74|4201.24|4199.74|4201.24|4199.74|4197.24|4195.74|3267
1692357000000|2023-08-18 11:10:00|4202.24|4200.74|4201.24|4199.74|4203.24|4201.74|4200.24|4198.74|3549
1692357300000|2023-08-18 11:15:00|4202.24|4200.74|4197.24|4195.74|4202.24|4200.74|4197.24|4195.74|4217
1692357600000|2023-08-18 11:20:00|4198.24|4196.74|4194.24|4192.74|4198.24|4196.74|4194.24|4192.74|2606
1692357900000|2023-08-18 11:25:00|4193.24|4191.74|4194.24|4192.74|4195.24|4193.74|4193.24|4191.74|2997
1692358200000|2023-08-18 11:30:00|4195.24|4193.74|4193.24|4191.74|4195.24|4193.74|4191.24|4189.74|3765
1692358500000|2023-08-18 11:35:00|4192.24|4190.74|4189.24|4187.74|4192.24|4190.74|4188.24|4186.74|8163
1692358800000|2023-08-18 11:40:00|4189.16|4187.66|4193.16|4191.66|4193.16|4191.66|4189.16|4187.66|4796
1692359100000|2023-08-18 11:45:00|4192.16|4190.66|4191.16|4189.66|4193.16|4191.66|4190.16|4188.66|3048
1692359400000|2023-08-18 11:50:00|4190.16|4188.66|4189.16|4187.66|4192.16|4190.66|4189.16|4187.66|5111
1692359700000|2023-08-18 11:55:00|4190.16|4188.66|4192.16|4190.66|4193.16|4191.66|4190.16|4188.66|3270
1692360000000|2023-08-18 12:00:00|4193.16|4191.66|4192.16|4190.66|4193.16|4191.66|4189.16|4187.66|3323
1692360300000|2023-08-18 12:05:00|4193.16|4191.66|4191.16|4189.66|4193.16|4191.66|4190.16|4188.66|2316
1692360600000|2023-08-18 12:10:00|4192.16|4190.66|4192.16|4190.66|4195.16|4193.66|4191.16|4189.66|3398
1692360900000|2023-08-18 12:15:00|4191.66|4190.16|4189.16|4187.66|4194.16|4192.66|4188.16|4186.66|1634
1692361200000|2023-08-18 12:20:00|4188.16|4186.66|4189.16|4187.66|4190.16|4188.66|4187.16|4185.66|5317
1692361500000|2023-08-18 12:25:00|4190.16|4188.66|4190.16|4188.66|4192.16|4190.66|4189.16|4187.66|4301
1692361800000|2023-08-18 12:30:00|4189.16|4187.66|4188.16|4186.66|4189.16|4187.66|4187.16|4185.66|3040
1692362100000|2023-08-18 12:35:00|4187.16|4185.66|4182.16|4180.66|4188.16|4186.66|4182.16|4180.66|8223
1692362400000|2023-08-18 12:40:00|4181.16|4179.66|4179.16|4177.66|4184.16|4182.66|4179.16|4177.66|5250
1692362700000|2023-08-18 12:45:00|4178.66|4177.16|4177.16|4175.66|4180.16|4178.66|4175.16|4173.66|8997
1692363000000|2023-08-18 12:50:00|4178.16|4176.66|4178.16|4176.66|4180.16|4178.66|4177.16|4175.66|5654
1692363300000|2023-08-18 12:55:00|4179.16|4177.66|4185.16|4183.66|4185.16|4183.66|4179.16|4177.66|9321
1692363600000|2023-08-18 13:00:00|4184.16|4182.66|4185.16|4183.66|4190.16|4188.66|4183.16|4181.66|8881
1692363900000|2023-08-18 13:05:00|4184.16|4182.66|4190.16|4188.66|4193.16|4191.66|4184.16|4182.66|7179
1692364200000|2023-08-18 13:10:00|4191.16|4189.66|4186.16|4184.66|4191.16|4189.66|4186.16|4184.66|6342
1692364500000|2023-08-18 13:15:00|4185.66|4184.16|4185.16|4183.66|4186.16|4184.66|4184.16|4182.66|6479
1692364800000|2023-08-18 13:20:00|4186.16|4184.66|4188.16|4186.66|4188.16|4186.66|4184.16|4182.66|9532
1692365100000|2023-08-18 13:25:00|4187.16|4185.66|4180.16|4178.66|4188.16|4186.66|4180.16|4178.66|3239
1692365400000|2023-08-18 13:30:00|4181.16|4179.66|4187.16|4185.66|4189.66|4188.16|4179.16|4177.66|18181
1692365700000|2023-08-18 13:35:00|4186.16|4184.66|4192.16|4190.66|4195.16|4193.66|4184.16|4182.66|11342
1692366000000|2023-08-18 13:40:00|4191.66|4190.16|4185.16|4183.66|4192.16|4190.66|4184.16|4182.66|5643
1692366300000|2023-08-18 13:45:00|4186.16|4184.66|4189.16|4187.66|4190.16|4188.66|4182.16|4180.66|5570
1692366600000|2023-08-18 13:50:00|4189.66|4188.16|4191.16|4189.66|4192.16|4190.66|4189.16|4187.66|7903
1692366900000|2023-08-18 13:55:00|4190.16|4188.66|4184.16|4182.66|4190.66|4189.16|4183.16|4181.66|5537
1692367200000|2023-08-18 14:00:00|4183.16|4181.66|4184.16|4182.66|4185.16|4183.66|4181.16|4179.66|3669
1692367500000|2023-08-18 14:05:00|4185.16|4183.66|4190.16|4188.66|4190.16|4188.66|4183.16|4181.66|6528
1692367800000|2023-08-18 14:10:00|4189.7|4188.2|4190.7|4189.2|4190.7|4189.2|4186.7|4185.2|5949
1692368100000|2023-08-18 14:15:00|4189.7|4188.2|4187.7|4186.2|4190.7|4189.2|4181.7|4180.2|5258
1692368400000|2023-08-18 14:20:00|4188.7|4187.2|4190.7|4189.2|4192.7|4191.2|4188.7|4187.2|3275
1692368700000|2023-08-18 14:25:00|4189.7|4188.2|4186.7|4185.2|4189.7|4188.2|4185.2|4183.7|5474
1692369000000|2023-08-18 14:30:00|4185.7|4184.2|4191.7|4190.2|4192.7|4191.2|4185.7|4184.2|5149
1692369300000|2023-08-18 14:35:00|4192.7|4191.2|4196.7|4195.2|4197.7|4196.2|4192.7|4191.2|8132
1692369600000|2023-08-18 14:40:00|4196.2|4194.7|4198.7|4197.2|4198.7|4197.2|4196.2|4194.7|4607
1692369900000|2023-08-18 14:45:00|4197.7|4196.2|4199.7|4198.2|4200.7|4199.2|4195.7|4194.2|7764
1692370200000|2023-08-18 14:50:00|4200.7|4199.2|4205.7|4204.2|4206.7|4205.2|4198.7|4197.2|17684
1692370500000|2023-08-18 14:55:00|4206.7|4205.2|4210.7|4209.2|4210.7|4209.2|4205.7|4204.2|8892
1692370800000|2023-08-18 15:00:00|4211.7|4210.2|4217.7|4216.2|4217.7|4216.2|4210.7|4209.2|9869
1692371100000|2023-08-18 15:05:00|4216.7|4215.2|4218.7|4217.2|4219.7|4218.2|4216.7|4215.2|12117
1692371400000|2023-08-18 15:10:00|4219.7|4218.2|4215.7|4214.2|4220.7|4219.2|4215.2|4213.7|8265
1692371700000|2023-08-18 15:15:00|4216.7|4215.2|4215.7|4214.2|4218.7|4217.2|4215.7|4214.2|12293
1692372000000|2023-08-18 15:20:00|4214.7|4213.2|4213.7|4212.2|4215.7|4214.2|4212.7|4211.2|18311
1692372300000|2023-08-18 15:25:00|4214.7|4213.2|4214.7|4213.2|4215.7|4214.2|4212.7|4211.2|24376
1692372600000|2023-08-18 15:30:00|4215.7|4214.2|4213.7|4212.2|4216.7|4215.2|4213.7|4212.2|40235
1692372900000|2023-08-18 15:35:00|4214.7|4213.2|4212.7|4211.2|4214.7|4213.2|4212.7|4211.2|29130
1692373200000|2023-08-18 15:40:00|4211.7|4210.2|4212.7|4211.2|4212.7|4211.2|4207.7|4206.2|13421
1692373500000|2023-08-18 15:45:00|4213.7|4212.2|4213.7|4212.2|4213.7|4212.2|4211.7|4210.2|2262
1692373800000|2023-08-18 15:50:00|4214.7|4213.2|4216.7|4215.2|4217.7|4216.2|4212.7|4211.2|6931
1692374100000|2023-08-18 15:55:00|4217.7|4216.2|4219.7|4218.2|4220.7|4219.2|4216.7|4215.2|3324
1692374400000|2023-08-18 16:00:00|4218.7|4217.2|4220.7|4219.2|4221.7|4220.2|4218.7|4217.2|4364
1692374700000|2023-08-18 16:05:00|4221.7|4220.2|4220.7|4219.2|4221.7|4220.2|4220.7|4219.2|1860
1692375000000|2023-08-18 16:10:00|4221.7|4220.2|4219.7|4218.2|4221.7|4220.2|4218.7|4217.2|2382
1692375300000|2023-08-18 16:15:00|4218.7|4217.2|4217.7|4216.2|4219.7|4218.2|4217.7|4216.2|2091
1692375600000|2023-08-18 16:20:00|4218.7|4217.2|4218.7|4217.2|4219.7|4218.2|4217.7|4216.2|863
1692375900000|2023-08-18 16:25:00|4219.7|4218.2|4217.7|4216.2|4219.7|4218.2|4217.7|4216.2|1610
1692376200000|2023-08-18 16:30:00|4218.2|4216.7|4218.7|4217.2|4219.7|4218.2|4217.7|4216.2|806
1692376500000|2023-08-18 16:35:00|4217.7|4216.2|4218.7|4217.2|4219.7|4218.2|4216.7|4215.2|819
1692376800000|2023-08-18 16:40:00|4217.7|4216.2|4219.7|4218.2|4219.7|4218.2|4217.7|4216.2|474
1692377100000|2023-08-18 16:45:00|4218.7|4217.2|4220.7|4219.2|4220.7|4219.2|4218.7|4217.2|1388
1692377400000|2023-08-18 16:50:00|4219.7|4218.2|4220.7|4219.2|4221.7|4220.2|4219.7|4218.2|1147
1692377700000|2023-08-18 16:55:00|4220.2|4218.7|4218.7|4217.2|4220.7|4219.2|4218.7|4217.2|564
1692378000000|2023-08-18 17:00:00|4218.2|4216.7|4219.7|4218.2|4219.7|4218.2|4216.7|4215.2|708
1692378300000|2023-08-18 17:05:00|4218.7|4217.2|4218.7|4217.2|4220.7|4219.2|4217.7|4216.2|892
1692378600000|2023-08-18 17:10:00|4218.2|4216.7|4216.7|4215.2|4218.7|4217.2|4216.7|4215.2|454
1692378900000|2023-08-18 17:15:00|4217.7|4216.2|4215.7|4214.2|4217.7|4216.2|4214.7|4213.2|738
1692379200000|2023-08-18 17:20:00|4215.2|4213.7|4212.7|4211.2|4215.7|4214.2|4212.7|4211.2|1127
1692379500000|2023-08-18 17:25:00|4211.7|4210.2|4215.7|4214.2|4215.7|4214.2|4211.7|4210.2|882
1692379800000|2023-08-18 17:30:00|4216.7|4215.2|4218.7|4217.2|4218.7|4217.2|4215.7|4214.2|1566
1692380100000|2023-08-18 17:35:00|4218.2|4216.7|4216.7|4215.2|4218.7|4217.2|4215.7|4214.2|610
1692380400000|2023-08-18 17:40:00|4215.7|4214.2|4216.7|4215.2|4216.7|4215.2|4214.7|4213.2|447
1692380700000|2023-08-18 17:45:00|4217.2|4215.7|4217.7|4216.2|4218.7|4217.2|4216.7|4215.2|453
1692381000000|2023-08-18 17:50:00|4218.7|4217.2|4218.7|4217.2|4218.7|4217.2|4217.7|4216.2|167
1692381300000|2023-08-18 17:55:00|4218.2|4216.7|4218.7|4217.2|4218.7|4217.2|4216.7|4215.2|601
1692381600000|2023-08-18 18:00:00|4218.2|4216.7|4219.7|4218.2|4219.7|4218.2|4217.7|4216.2|714
1692381900000|2023-08-18 18:05:00|4220.7|4219.2|4218.7|4217.2|4220.7|4219.2|4218.7|4217.2|491
1692382200000|2023-08-18 18:10:00|4217.7|4216.2|4218.7|4217.2|4218.7|4217.2|4215.7|4214.2|354
1692382500000|2023-08-18 18:15:00|4217.7|4216.2|4219.7|4218.2|4219.7|4218.2|4217.7|4216.2|863
1692382800000|2023-08-18 18:20:00|4220.7|4219.2|4219.7|4218.2|4220.7|4219.2|4218.7|4217.2|421
1692383100000|2023-08-18 18:25:00|4218.7|4217.2|4220.7|4219.2|4220.7|4219.2|4218.7|4217.2|491
1692383400000|2023-08-18 18:30:00|4219.7|4218.2|4220.7|4219.2|4221.7|4220.2|4219.7|4218.2|484
1692383700000|2023-08-18 18:35:00|4221.7|4220.2|4221.7|4220.2|4221.7|4220.2|4220.7|4219.2|337
1692384000000|2023-08-18 18:40:00|4222.7|4221.2|4220.7|4219.2|4222.7|4221.2|4220.7|4219.2|908
1692384300000|2023-08-18 18:45:00|4221.2|4219.7|4221.7|4220.2|4221.7|4220.2|4220.7|4219.2|93
1692384600000|2023-08-18 18:50:00|4220.7|4219.2|4219.7|4218.2|4220.7|4219.2|4218.7|4217.2|479
1692384900000|2023-08-18 18:55:00|4219.2|4217.7|4219.7|4218.2|4220.7|4219.2|4218.7|4217.2|993
1692385200000|2023-08-18 19:00:00|4218.7|4217.2|4219.7|4218.2|4219.7|4218.2|4217.7|4216.2|383
1692385500000|2023-08-18 19:05:00|4218.7|4217.2|4218.7|4217.2|4220.7|4219.2|4218.7|4217.2|360
1692385800000|2023-08-18 19:10:00|4217.7|4216.2|4217.7|4216.2|4218.7|4217.2|4216.7|4215.2|434
1692386100000|2023-08-18 19:15:00|4216.7|4215.2|4218.7|4217.2|4219.7|4218.2|4216.7|4215.2|1033
1692386400000|2023-08-18 19:20:00|4219.7|4218.2|4219.7|4218.2|4220.7|4219.2|4218.7|4217.2|411
1692386700000|2023-08-18 19:25:00|4220.7|4219.2|4221.7|4220.2|4221.7|4220.2|4219.7|4218.2|543
1692387000000|2023-08-18 19:30:00|4221.2|4219.7|4221.7|4220.2|4221.7|4220.2|4220.7|4219.2|804
1692387300000|2023-08-18 19:35:00|4220.7|4219.2|4221.7|4220.2|4221.7|4220.2|4220.7|4219.2|486
1692387600000|2023-08-18 19:40:00|4222.2|4220.7|4223.7|4222.2|4223.7|4222.2|4221.7|4220.2|609
1692387900000|2023-08-18 19:45:00|4224.7|4223.2|4225.7|4224.2|4226.7|4225.2|4224.7|4223.2|2035
1692388200000|2023-08-18 19:50:00|4224.7|4223.2|4219.7|4218.2|4225.7|4224.2|4219.7|4218.2|1227
1692388500000|2023-08-18 19:55:00|4218.7|4217.2|4219.7|4218.2|4221.7|4220.2|4217.7|4216.2|3572
1692388800000|2023-08-18 20:00:00|4220.15|4217.15|4220.85|4217.85|4224.95|4221.95|4219.25|4216.25|4
1692389100000|2023-08-18 20:05:00|4221.15|4218.15|4219.65|4216.65|4222.35|4219.35|4219.25|4216.25|0
1692389400000|2023-08-18 20:10:00|4219.45|4216.45|4219.65|4216.65|4219.65|4216.65|4218.45|4215.45|0
1692389700000|2023-08-18 20:15:00|4219.25|4216.25|4218.75|4215.75|4219.45|4216.45|4218.25|4215.25|0
1692390000000|2023-08-18 20:20:00|4218.65|4215.65|4217.75|4214.75|4218.75|4215.75|4217.55|4214.55|0
1692390300000|2023-08-18 20:25:00|4218.05|4215.05|4218.05|4215.05|4218.25|4215.25|4217.75|4214.75|0
1692390600000|2023-08-18 20:30:00|4217.75|4214.75|4217.75|4214.75|4218.25|4215.25|4217.75|4214.75|0
1692390900000|2023-08-18 20:35:00|4217.55|4214.55|4217.75|4214.75|4217.75|4214.75|4217.55|4214.55|0
1692391200000|2023-08-18 20:40:00|4217.55|4214.55|4216.75|4213.75|4217.55|4214.55|4216.75|4213.75|0
1692391500000|2023-08-18 20:45:00|4217.05|4214.05|4216.35|4213.35|4217.55|4214.55|4216.35|4213.35|0
1692391800000|2023-08-18 20:50:00|4216.45|4213.45|4215.55|4212.55|4216.55|4213.55|4215.35|4212.35|0
1692392100000|2023-08-18 20:55:00|4215.35|4212.35|4215.55|4212.55|4216.05|4213.05|4214.85|4211.85|0
1692568800000|2023-08-20 22:00:00|4219.25|4216.25|4219.75|4216.75|4220.75|4217.75|4219.05|4216.05|0
1692569100000|2023-08-20 22:05:00|4219.55|4216.55|4221.25|4218.25|4221.95|4218.95|4219.15|4216.15|0
1692569400000|2023-08-20 22:10:00|4221.35|4218.35|4222.15|4219.15|4222.45|4219.45|4221.35|4218.35|0
1692569700000|2023-08-20 22:15:00|4222.25|4219.25|4222.45|4219.45|4222.65|4219.65|4221.65|4218.65|0
1692570000000|2023-08-20 22:20:00|4222.25|4219.25|4221.25|4218.25|4222.45|4219.45|4220.95|4217.95|0
1692570300000|2023-08-20 22:25:00|4220.95|4217.95|4221.25|4218.25|4221.65|4218.65|4220.95|4217.95|0
1692570600000|2023-08-20 22:30:00|4220.95|4217.95|4221.25|4218.25|4221.65|4218.65|4220.95|4217.95|0
1692570900000|2023-08-20 22:35:00|4221.35|4218.35|4221.45|4218.45|4221.55|4218.55|4221.25|4218.25|0
1692571200000|2023-08-20 22:40:00|4221.25|4218.25|4219.55|4216.55|4221.25|4218.25|4218.75|4215.75|0
1692571500000|2023-08-20 22:45:00|4219.25|4216.25|4219.95|4216.95|4220.25|4217.25|4219.25|4216.25|0
1692571800000|2023-08-20 22:50:00|4219.75|4216.75|4219.55|4216.55|4219.75|4216.75|4219.55|4216.55|0
1692572100000|2023-08-20 22:55:00|4219.65|4216.65|4219.55|4216.55|4219.75|4216.75|4219.55|4216.55|0
1692572400000|2023-08-20 23:00:00|4219.75|4216.75|4219.05|4216.05|4219.75|4216.75|4218.75|4215.75|0
1692572700000|2023-08-20 23:05:00|4218.95|4215.95|4218.05|4215.05|4219.05|4216.05|4217.35|4214.35|0
1692573000000|2023-08-20 23:10:00|4217.85|4214.85|4218.05|4215.05|4218.75|4215.75|4217.85|4214.85|0
1692573300000|2023-08-20 23:15:00|4217.85|4214.85|4217.75|4214.75|4218.35|4215.35|4217.15|4214.15|0
1692573600000|2023-08-20 23:20:00|4217.85|4214.85|4219.25|4216.25|4219.75|4216.75|4217.55|4214.55|0
1692573900000|2023-08-20 23:25:00|4219.35|4216.35|4219.05|4216.05|4219.55|4216.55|4219.05|4216.05|0
1692574200000|2023-08-20 23:30:00|4219.25|4216.25|4219.25|4216.25|4219.55|4216.55|4219.05|4216.05|0
1692574500000|2023-08-20 23:35:00|4219.55|4216.55|4219.25|4216.25|4219.55|4216.55|4219.05|4216.05|0
1692574800000|2023-08-20 23:40:00|4219.05|4216.05|4219.25|4216.25|4219.75|4216.75|4219.05|4216.05|0
1692575100000|2023-08-20 23:45:00|4219.35|4216.35|4220.45|4217.45|4220.85|4217.85|4218.95|4215.95|0
1692575400000|2023-08-20 23:50:00|4220.75|4217.75|4220.95|4217.95|4221.25|4218.25|4220.25|4217.25|0
1692575700000|2023-08-20 23:55:00|4221.05|4218.05|4221.45|4218.45|4221.65|4218.65|4220.95|4217.95|0
1692576000000|2023-08-21 00:00:00|4221.25|4218.25|4220.95|4217.95|4221.45|4218.45|4219.95|4216.95|0
1692576300000|2023-08-21 00:05:00|4221.25|4218.25|4221.75|4218.75|4221.95|4218.95|4220.75|4217.75|0
1692576600000|2023-08-21 00:10:00|4221.85|4218.85|4222.15|4219.15|4223.65|4220.65|4221.45|4218.45|0
1692576900000|2023-08-21 00:15:00|4221.95|4218.95|4221.95|4219.95|4222.95|4220.95|4220.95|4218.95|528
1692577200000|2023-08-21 00:20:00|4222.95|4220.95|4222.95|4220.95|4222.95|4220.95|4221.95|4219.95|205
1692577500000|2023-08-21 00:25:00|4223.95|4221.95|4224.95|4222.95|4224.95|4222.95|4222.95|4220.95|340
1692577800000|2023-08-21 00:30:00|4223.95|4221.95|4224.95|4222.95|4224.95|4222.95|4223.95|4221.95|351
1692578100000|2023-08-21 00:35:00|4223.95|4221.95|4224.95|4222.95|4224.95|4222.95|4223.95|4221.95|415
1692578400000|2023-08-21 00:40:00|4223.95|4221.95|4223.45|4221.45|4223.95|4221.95|4222.95|4220.95|52
1692578700000|2023-08-21 00:45:00|4222.95|4220.95|4223.95|4221.95|4224.95|4222.95|4222.95|4220.95|61
1692579000000|2023-08-21 00:50:00|4223.45|4221.45|4224.95|4222.95|4224.95|4222.95|4222.95|4220.95|140
1692579300000|2023-08-21 00:55:00|4225.95|4223.95|4224.95|4222.95|4225.95|4223.95|4223.95|4221.95|148
1692579600000|2023-08-21 01:00:00|4224.45|4222.45|4222.95|4220.95|4224.45|4222.45|4221.95|4219.95|119
1692579900000|2023-08-21 01:05:00|4223.95|4221.95|4223.95|4221.95|4223.95|4221.95|4222.95|4220.95|58
1692580200000|2023-08-21 01:10:00|4222.95|4220.95|4224.95|4222.95|4224.95|4222.95|4222.95|4220.95|87
1692580500000|2023-08-21 01:15:00|4223.95|4221.95|4216.95|4214.95|4223.95|4221.95|4211.95|4209.95|1229
1692580800000|2023-08-21 01:20:00|4217.95|4215.95|4217.95|4215.95|4220.95|4218.95|4216.95|4214.95|602
1692581100000|2023-08-21 01:25:00|4216.95|4214.95|4219.95|4217.95|4220.95|4218.95|4216.95|4214.95|225
1692581400000|2023-08-21 01:30:00|4220.95|4218.95|4219.95|4217.95|4220.95|4218.95|4218.95|4216.95|154
1692581700000|2023-08-21 01:35:00|4218.95|4216.95|4219.95|4217.95|4221.95|4219.95|4217.95|4215.95|277
1692582000000|2023-08-21 01:40:00|4220.95|4218.95|4220.95|4218.95|4222.95|4220.95|4220.95|4218.95|257
1692582300000|2023-08-21 01:45:00|4219.95|4217.95|4217.95|4215.95|4220.95|4218.95|4217.95|4215.95|321
1692582600000|2023-08-21 01:50:00|4218.95|4216.95|4215.95|4213.95|4218.95|4216.95|4213.95|4211.95|532
1692582900000|2023-08-21 01:55:00|4216.95|4214.95|4218.95|4216.95|4219.95|4217.95|4215.95|4213.95|370
1692583200000|2023-08-21 02:00:00|4219.95|4217.95|4219.95|4217.95|4219.95|4217.95|4218.95|4216.95|97
1692583500000|2023-08-21 02:05:00|4220.95|4218.95|4222.45|4220.45|4222.95|4220.95|4220.95|4218.95|303
1692583800000|2023-08-21 02:10:00|4221.95|4219.95|4223.45|4221.45|4223.95|4221.95|4221.95|4219.95|50
1692584100000|2023-08-21 02:15:00|4222.95|4220.95|4223.95|4221.95|4224.95|4222.95|4222.95|4220.95|136
1692584400000|2023-08-21 02:20:00|4222.95|4220.95|4224.95|4222.95|4224.95|4222.95|4222.95|4220.95|144
1692584700000|2023-08-21 02:25:00|4225.95|4223.95|4225.95|4223.95|4225.95|4223.95|4224.95|4222.95|99
1692585000000|2023-08-21 02:30:00|4224.95|4222.95|4224.95|4222.95|4225.95|4223.95|4224.95|4222.95|68
1692585300000|2023-08-21 02:35:00|4225.95|4223.95|4225.95|4223.95|4225.95|4223.95|4224.95|4222.95|70
1692585600000|2023-08-21 02:40:00|4224.95|4222.95|4223.95|4221.95|4225.95|4223.95|4223.95|4221.95|86
1692585900000|2023-08-21 02:45:00|4224.95|4222.95|4223.95|4221.95|4224.95|4222.95|4223.95|4221.95|34
1692586200000|2023-08-21 02:50:00|4224.95|4222.95|4223.95|4221.95|4224.95|4222.95|4223.95|4221.95|48
1692586500000|2023-08-21 02:55:00|||||||||14
1692586800000|2023-08-21 03:00:00|4224.95|4222.95|4223.95|4221.95|4224.95|4222.95|4223.95|4221.95|42
1692587100000|2023-08-21 03:05:00|4224.95|4222.95|4223.95|4221.95|4224.95|4222.95|4222.95|4220.95|45
1692587400000|2023-08-21 03:10:00|4223.45|4221.45|4222.95|4220.95|4223.95|4221.95|4222.95|4220.95|70
1692587700000|2023-08-21 03:15:00|||||||||21
1692588000000|2023-08-21 03:20:00|4221.95|4219.95|4221.95|4219.95|4221.95|4219.95|4220.95|4218.95|58
1692588300000|2023-08-21 03:25:00|4222.95|4220.95|4222.95|4220.95|4222.95|4220.95|4221.95|4219.95|33
1692588600000|2023-08-21 03:30:00|4221.95|4219.95|4220.95|4218.95|4222.95|4220.95|4220.95|4218.95|72
1692588900000|2023-08-21 03:35:00|4219.95|4217.95|4221.95|4219.95|4221.95|4219.95|4219.95|4217.95|99
1692589200000|2023-08-21 03:40:00|4220.95|4218.95|4220.95|4218.95|4221.95|4219.95|4220.95|4218.95|41
1692589500000|2023-08-21 03:45:00|4221.95|4219.95|4220.95|4218.95|4221.95|4219.95|4220.95|4218.95|65
1692589800000|2023-08-21 03:50:00|4219.95|4217.95|4220.95|4218.95|4220.95|4218.95|4219.95|4217.95|74
1692590100000|2023-08-21 03:55:00|4219.95|4217.95|4220.95|4218.95|4220.95|4218.95|4219.95|4217.95|23
1692590400000|2023-08-21 04:00:00|4219.95|4217.95|4218.95|4216.95|4220.95|4218.95|4218.95|4216.95|375
1692590700000|2023-08-21 04:05:00|4219.95|4217.95|4219.95|4217.95|4219.95|4217.95|4218.95|4216.95|245
1692591000000|2023-08-21 04:10:00|4220.45|4218.45|4221.95|4219.95|4221.95|4219.95|4219.95|4217.95|37
1692591300000|2023-08-21 04:15:00|4220.95|4218.95|4220.95|4218.95|4221.95|4219.95|4220.95|4218.95|75
1692591900000|2023-08-21 04:25:00|4221.45|4219.45|4220.95|4218.95|4221.45|4219.45|4220.95|4218.95|15
1692592200000|2023-08-21 04:30:00|||||||||13
1692592500000|2023-08-21 04:35:00|4219.95|4217.95|4220.95|4218.95|4220.95|4218.95|4218.95|4216.95|68
1692592800000|2023-08-21 04:40:00|4219.95|4217.95|4219.95|4217.95|4220.95|4218.95|4219.95|4217.95|30
1692593100000|2023-08-21 04:45:00|4218.95|4216.95|4218.95|4216.95|4218.95|4216.95|4218.95|4216.95|10
1692593400000|2023-08-21 04:50:00|4219.95|4217.95|4218.95|4216.95|4219.95|4217.95|4218.95|4216.95|19
1692594000000|2023-08-21 05:00:00|4219.95|4217.95|4219.95|4217.95|4219.95|4217.95|4218.95|4216.95|130
1692594300000|2023-08-21 05:05:00|4220.95|4218.95|4219.95|4217.95|4221.95|4219.95|4219.95|4217.95|66
1692594600000|2023-08-21 05:10:00|4218.95|4216.95|4215.95|4213.95|4218.95|4216.95|4215.95|4213.95|150
1692594900000|2023-08-21 05:15:00|4216.95|4214.95|4216.95|4214.95|4216.95|4214.95|4215.95|4213.95|171
1692595200000|2023-08-21 05:20:00|4217.95|4215.95|4217.95|4215.95|4218.95|4216.95|4216.95|4214.95|146
1692595500000|2023-08-21 05:25:00|4218.95|4216.95|4216.95|4214.95|4218.95|4216.95|4216.95|4214.95|867
1692595800000|2023-08-21 05:30:00|4217.95|4215.95|4218.95|4216.95|4218.95|4216.95|4217.95|4215.95|283
1692596100000|2023-08-21 05:35:00|4217.95|4215.95|4218.95|4216.95|4218.95|4216.95|4216.95|4214.95|355
1692596400000|2023-08-21 05:40:00|4217.95|4215.95|4217.95|4215.95|4218.95|4216.95|4217.95|4215.95|418
1692596700000|2023-08-21 05:45:00|4216.95|4214.95|4216.95|4214.95|4217.95|4215.95|4216.45|4214.45|391
1692597000000|2023-08-21 05:50:00|4215.95|4213.95|4215.95|4213.95|4215.95|4213.95|4214.95|4212.95|138
1692597300000|2023-08-21 05:55:00|4216.95|4214.95|4215.95|4213.95|4216.95|4214.95|4214.95|4212.95|597
1692597600000|2023-08-21 06:00:00|4215.7|4214.2|4209.7|4208.2|4215.7|4214.2|4209.7|4208.2|1837
1692597900000|2023-08-21 06:05:00|4210.7|4209.2|4212.7|4211.2|4212.7|4211.2|4209.7|4208.2|1415
1692598200000|2023-08-21 06:10:00|4212.2|4210.7|4214.7|4213.2|4214.7|4213.2|4211.7|4210.2|666
1692598500000|2023-08-21 06:15:00|4215.7|4214.2|4216.7|4215.2|4216.7|4215.2|4214.7|4213.2|857
1692598800000|2023-08-21 06:20:00|4217.2|4215.7|4218.7|4217.2|4218.7|4217.2|4216.7|4215.2|971
1692599100000|2023-08-21 06:25:00|4217.7|4216.2|4216.7|4215.2|4217.7|4216.2|4216.7|4215.2|775
1692599400000|2023-08-21 06:30:00|4217.7|4216.2|4216.7|4215.2|4218.7|4217.2|4215.7|4214.2|362
1692599700000|2023-08-21 06:35:00|4215.7|4214.2|4216.7|4215.2|4217.7|4216.2|4215.7|4214.2|481
1692600000000|2023-08-21 06:40:00|4217.7|4216.2|4218.7|4217.2|4218.7|4217.2|4216.7|4215.2|493
1692600300000|2023-08-21 06:45:00|4219.7|4218.2|4218.7|4217.2|4220.7|4219.2|4218.7|4217.2|502
1692600600000|2023-08-21 06:50:00|4219.7|4218.2|4218.7|4217.2|4219.7|4218.2|4218.7|4217.2|471
1692600900000|2023-08-21 06:55:00|4219.7|4218.2|4214.7|4213.2|4219.7|4218.2|4214.7|4213.2|1209
1692601200000|2023-08-21 07:00:00|4213.7|4212.2|4223.7|4222.2|4224.7|4223.2|4212.7|4211.2|8651
1692601500000|2023-08-21 07:05:00|4224.7|4223.2|4234.7|4233.2|4234.7|4233.2|4224.7|4223.2|8366
1692601800000|2023-08-21 07:10:00|4233.7|4232.2|4234.7|4233.2|4237.7|4236.2|4232.7|4231.2|6824
1692602100000|2023-08-21 07:15:00|4233.7|4232.2|4234.7|4233.2|4236.7|4235.2|4229.7|4228.2|4196
1692602400000|2023-08-21 07:20:00|4233.7|4232.2|4231.7|4230.2|4236.7|4235.2|4229.7|4228.2|6485
1692602700000|2023-08-21 07:25:00|4232.7|4231.2|4236.7|4235.2|4237.7|4236.2|4231.7|4230.2|4354
1692603000000|2023-08-21 07:30:00|4235.7|4234.2|4239.7|4238.2|4239.7|4238.2|4235.7|4234.2|4399
1692603300000|2023-08-21 07:35:00|4240.7|4239.2|4237.7|4236.2|4242.7|4241.2|4237.7|4236.2|4253
1692603600000|2023-08-21 07:40:00|4238.11|4236.61|4243.11|4241.61|4243.11|4241.61|4236.11|4234.61|3203
1692603900000|2023-08-21 07:45:00|4242.11|4240.61|4244.11|4242.61|4245.11|4243.61|4242.11|4240.61|4194
1692604200000|2023-08-21 07:50:00|4245.11|4243.61|4245.11|4243.61|4248.11|4246.61|4243.11|4241.61|8804
1692604500000|2023-08-21 07:55:00|4244.11|4242.61|4252.11|4250.61|4252.11|4250.61|4242.11|4240.61|5223
1692604800000|2023-08-21 08:00:00|4251.11|4249.61|4252.11|4250.61|4253.11|4251.61|4250.11|4248.61|4637
1692605100000|2023-08-21 08:05:00|4251.11|4249.61|4250.11|4248.61|4256.11|4254.61|4250.11|4248.61|9471
1692605400000|2023-08-21 08:10:00|4249.11|4247.61|4247.11|4245.61|4249.11|4247.61|4244.11|4242.61|7278
1692605700000|2023-08-21 08:15:00|4246.11|4244.61|4247.11|4245.61|4250.11|4248.61|4246.11|4244.61|3809
1692606000000|2023-08-21 08:20:00|4248.11|4246.61|4252.11|4250.61|4252.11|4250.61|4248.11|4246.61|2704
1692606300000|2023-08-21 08:25:00|4251.11|4249.61|4253.11|4251.61|4253.11|4251.61|4251.11|4249.61|3269
1692606600000|2023-08-21 08:30:00|4252.11|4250.61|4254.11|4252.61|4255.11|4253.61|4252.11|4250.61|4555
1692606900000|2023-08-21 08:35:00|4253.11|4251.61|4251.11|4249.61|4253.11|4251.61|4250.11|4248.61|3649
1692607200000|2023-08-21 08:40:00|4252.11|4250.61|4250.11|4248.61|4253.11|4251.61|4250.11|4248.61|2591
1692607500000|2023-08-21 08:45:00|4249.61|4248.11|4248.11|4246.61|4250.11|4248.61|4248.11|4246.61|3178
1692607800000|2023-08-21 08:50:00|4247.11|4245.61|4248.11|4246.61|4248.11|4246.61|4247.11|4245.61|2784
1692608100000|2023-08-21 08:55:00|4247.11|4245.61|4253.11|4251.61|4253.11|4251.61|4247.11|4245.61|9714
1692608400000|2023-08-21 09:00:00|4254.11|4252.61|4254.11|4252.61|4254.11|4252.61|4252.11|4250.61|5577
1692608700000|2023-08-21 09:05:00|4255.11|4253.61|4254.11|4252.61|4256.11|4254.61|4254.11|4252.61|3474
1692609000000|2023-08-21 09:10:00|4255.11|4253.61|4256.11|4254.61|4256.11|4254.61|4253.11|4251.61|3552
1692609300000|2023-08-21 09:15:00|4255.11|4253.61|4257.11|4255.61|4257.11|4255.61|4255.11|4253.61|2465
1692609600000|2023-08-21 09:20:00|4256.11|4254.61|4261.11|4259.61|4261.11|4259.61|4256.11|4254.61|6802
1692609900000|2023-08-21 09:25:00|4262.11|4260.61|4261.11|4259.61|4263.11|4261.61|4261.11|4259.61|5063
1692610200000|2023-08-21 09:30:00|4260.11|4258.61|4260.11|4258.61|4261.11|4259.61|4260.11|4258.61|2992
1692610500000|2023-08-21 09:35:00|4261.11|4259.61|4261.11|4259.61|4262.11|4260.61|4261.11|4259.61|3703
1692610800000|2023-08-21 09:40:00|4262.11|4260.61|4261.11|4259.61|4263.11|4261.61|4261.11|4259.61|3889
1692611100000|2023-08-21 09:45:00|4262.11|4260.61|4262.11|4260.61|4263.11|4261.61|4262.11|4260.61|2822
1692611400000|2023-08-21 09:50:00|4261.11|4259.61|4263.11|4261.61|4264.11|4262.61|4261.11|4259.61|3900
1692611700000|2023-08-21 09:55:00|4262.11|4260.61|4260.11|4258.61|4262.11|4260.61|4260.11|4258.61|8778
1692612000000|2023-08-21 10:00:00|4261.11|4259.61|4257.11|4255.61|4261.11|4259.61|4257.11|4255.61|3130
1692612300000|2023-08-21 10:05:00|4258.11|4256.61|4262.11|4260.61|4263.11|4261.61|4257.11|4255.61|3676
1692612600000|2023-08-21 10:10:00|4263.11|4261.61|4257.11|4255.61|4263.11|4261.61|4257.11|4255.61|3156
1692612900000|2023-08-21 10:15:00|4258.11|4256.61|4258.11|4256.61|4260.11|4258.61|4258.11|4256.61|4248
1692613200000|2023-08-21 10:20:00|4259.11|4257.61|4257.11|4255.61|4259.11|4257.61|4254.11|4252.61|4496
1692613500000|2023-08-21 10:25:00|4256.11|4254.61|4253.11|4251.61|4257.11|4255.61|4253.11|4251.61|11629
1692613800000|2023-08-21 10:30:00|4254.11|4252.61|4255.11|4253.61|4256.11|4254.61|4254.11|4252.61|1967
1692614100000|2023-08-21 10:35:00|4254.11|4252.61|4253.11|4251.61|4254.11|4252.61|4253.11|4251.61|3066
1692614400000|2023-08-21 10:40:00|4254.11|4252.61|4255.11|4253.61|4255.11|4253.61|4254.11|4252.61|2425
1692614700000|2023-08-21 10:45:00|4254.11|4252.61|4254.11|4252.61|4255.11|4253.61|4254.11|4252.61|1637
1692615000000|2023-08-21 10:50:00|4253.11|4251.61|4254.11|4252.61|4254.11|4252.61|4252.11|4250.61|2119
1692615300000|2023-08-21 10:55:00|4253.11|4251.61|4254.11|4252.61|4255.11|4253.61|4253.11|4251.61|4536
1692615600000|2023-08-21 11:00:00|4255.11|4253.61|4255.11|4253.61|4255.11|4253.61|4253.11|4251.61|4013
1692615900000|2023-08-21 11:05:00|4256.11|4254.61|4257.11|4255.61|4257.11|4255.61|4255.11|4253.61|3010
1692616200000|2023-08-21 11:10:00|4258.11|4256.61|4255.11|4253.61|4259.11|4257.61|4254.11|4252.61|2148
1692616500000|2023-08-21 11:15:00|4254.11|4252.61|4257.11|4255.61|4257.11|4255.61|4254.11|4252.61|2940
1692616800000|2023-08-21 11:20:00|4256.11|4254.61|4257.11|4255.61|4257.11|4255.61|4256.11|4254.61|1442
1692617100000|2023-08-21 11:25:00|4256.11|4254.61|4256.11|4254.61|4257.11|4255.61|4255.11|4253.61|1994
1692617400000|2023-08-21 11:30:00|4257.11|4255.61|4258.11|4256.61|4259.11|4257.61|4257.11|4255.61|2489
1692617700000|2023-08-21 11:35:00|4257.11|4255.61|4257.11|4255.61|4257.11|4255.61|4255.11|4253.61|12192
1692618000000|2023-08-21 11:40:00|4256.85|4255.35|4257.85|4256.35|4257.85|4256.35|4255.85|4254.35|7734
1692618300000|2023-08-21 11:45:00|4258.85|4257.35|4258.85|4257.35|4258.85|4257.35|4257.85|4256.35|2417
1692618600000|2023-08-21 11:50:00|4259.85|4258.35|4258.85|4257.35|4260.85|4259.35|4257.85|4256.35|1245
1692618900000|2023-08-21 11:55:00|4257.85|4256.35|4256.85|4255.35|4258.85|4257.35|4256.85|4255.35|2357
1692619200000|2023-08-21 12:00:00|4257.85|4256.35|4256.85|4255.35|4258.85|4257.35|4256.85|4255.35|955
1692619500000|2023-08-21 12:05:00|4257.85|4256.35|4255.85|4254.35|4257.85|4256.35|4254.85|4253.35|1010
1692619800000|2023-08-21 12:10:00|4254.85|4253.35|4254.85|4253.35|4255.85|4254.35|4254.85|4253.35|1063
1692620100000|2023-08-21 12:15:00|4253.85|4252.35|4251.85|4250.35|4253.85|4252.35|4250.85|4249.35|4799
1692620400000|2023-08-21 12:20:00|4250.85|4249.35|4251.85|4250.35|4251.85|4250.35|4250.85|4249.35|2846
1692620700000|2023-08-21 12:25:00|4250.85|4249.35|4248.85|4247.35|4250.85|4249.35|4248.85|4247.35|2409
1692621000000|2023-08-21 12:30:00|4249.85|4248.35|4244.85|4243.35|4249.85|4248.35|4244.85|4243.35|3149
1692621300000|2023-08-21 12:35:00|4243.85|4242.35|4245.85|4244.35|4245.85|4244.35|4243.85|4242.35|3073
1692621600000|2023-08-21 12:40:00|4246.85|4245.35|4245.85|4244.35|4247.85|4246.35|4245.85|4244.35|2337
1692621900000|2023-08-21 12:45:00|4246.85|4245.35|4243.35|4241.85|4246.85|4245.35|4241.85|4240.35|4391
1692622200000|2023-08-21 12:50:00|4242.85|4241.35|4242.85|4241.35|4243.85|4242.35|4241.35|4239.85|2787
1692622500000|2023-08-21 12:55:00|4243.85|4242.35|4243.85|4242.35|4244.85|4243.35|4242.85|4241.35|3260
1692622800000|2023-08-21 13:00:00|4242.85|4241.35|4241.85|4240.35|4243.85|4242.35|4240.85|4239.35|2665
1692623100000|2023-08-21 13:05:00|4240.85|4239.35|4239.85|4238.35|4240.85|4239.35|4239.85|4238.35|3537
1692623400000|2023-08-21 13:10:00|4240.85|4239.35|4240.85|4239.35|4241.85|4240.35|4240.85|4239.35|7397
1692623700000|2023-08-21 13:15:00|4239.85|4238.35|4235.85|4234.35|4239.85|4238.35|4234.85|4233.35|8152
1692624000000|2023-08-21 13:20:00|4234.85|4233.35|4235.85|4234.35|4236.85|4235.35|4234.85|4233.35|4508
1692624300000|2023-08-21 13:25:00|4234.85|4233.35|4235.85|4234.35|4235.85|4234.35|4233.85|4232.35|6476
1692624600000|2023-08-21 13:30:00|4234.85|4233.35|4239.85|4238.35|4239.85|4238.35|4234.85|4233.35|5620
1692624900000|2023-08-21 13:35:00|4238.85|4237.35|4239.85|4238.35|4241.85|4240.35|4237.85|4236.35|6064
1692625200000|2023-08-21 13:40:00|4238.85|4237.35|4232.85|4231.35|4239.85|4238.35|4232.85|4231.35|6792
1692625500000|2023-08-21 13:45:00|4233.85|4232.35|4234.85|4233.35|4234.85|4233.35|4231.85|4230.35|4710
1692625800000|2023-08-21 13:50:00|4233.85|4232.35|4230.85|4229.35|4235.85|4234.35|4230.85|4229.35|5480
1692626100000|2023-08-21 13:55:00|4229.85|4228.35|4234.85|4233.35|4234.85|4233.35|4229.85|4228.35|5111
1692626400000|2023-08-21 14:00:00|4233.85|4232.35|4229.85|4228.35|4233.85|4232.35|4228.85|4227.35|5785
1692626700000|2023-08-21 14:05:00|4230.85|4229.35|4229.85|4228.35|4234.85|4233.35|4229.85|4228.35|5726
1692627000000|2023-08-21 14:10:00|4230.59|4229.09|4227.59|4226.09|4230.59|4229.09|4227.59|4226.09|4816
1692627300000|2023-08-21 14:15:00|4226.59|4225.09|4227.59|4226.09|4230.59|4229.09|4226.59|4225.09|9893
1692627600000|2023-08-21 14:20:00|4228.59|4227.09|4226.59|4225.09|4230.59|4229.09|4226.59|4225.09|6986
1692627900000|2023-08-21 14:25:00|4225.59|4224.09|4220.59|4219.09|4226.59|4225.09|4220.59|4219.09|7450
1692628200000|2023-08-21 14:30:00|4221.59|4220.09|4220.59|4219.09|4223.59|4222.09|4219.59|4218.09|5993
1692628500000|2023-08-21 14:35:00|4219.59|4218.09|4222.59|4221.09|4224.59|4223.09|4219.59|4218.09|3527
1692628800000|2023-08-21 14:40:00|4223.59|4222.09|4224.59|4223.09|4225.59|4224.09|4222.59|4221.09|7166
1692629100000|2023-08-21 14:45:00|4225.59|4224.09|4224.59|4223.09|4226.59|4225.09|4224.59|4223.09|5368
1692629400000|2023-08-21 14:50:00|4225.59|4224.09|4223.59|4222.09|4225.59|4224.09|4221.59|4220.09|7227
1692629700000|2023-08-21 14:55:00|4224.59|4223.09|4227.59|4226.09|4229.59|4228.09|4223.59|4222.09|12439
1692630000000|2023-08-21 15:00:00|4228.59|4227.09|4226.59|4225.09|4228.59|4227.09|4226.59|4225.09|4183
1692630300000|2023-08-21 15:05:00|4227.59|4226.09|4227.59|4226.09|4227.59|4226.09|4225.59|4224.09|5135
1692630600000|2023-08-21 15:10:00|4226.59|4225.09|4226.59|4225.09|4229.59|4228.09|4225.59|4224.09|8136
1692630900000|2023-08-21 15:15:00|4225.59|4224.09|4226.59|4225.09|4226.59|4225.09|4224.59|4223.09|5131
1692631200000|2023-08-21 15:20:00|4225.59|4224.09|4223.59|4222.09|4225.59|4224.09|4223.59|4222.09|11388
1692631500000|2023-08-21 15:25:00|4224.59|4223.09|4224.59|4223.09|4224.59|4223.09|4223.59|4222.09|18261
1692631800000|2023-08-21 15:30:00|4225.59|4224.09|4226.59|4225.09|4227.59|4226.09|4224.59|4223.09|35939
1692632100000|2023-08-21 15:35:00|4227.59|4226.09|4223.59|4222.09|4228.59|4227.09|4222.59|4221.09|30824
1692632400000|2023-08-21 15:40:00|4224.59|4223.09|4219.59|4218.09|4224.59|4223.09|4218.59|4217.09|11541
1692632700000|2023-08-21 15:45:00|4218.59|4217.09|4219.59|4218.09|4221.59|4220.09|4218.59|4217.09|3405
1692633000000|2023-08-21 15:50:00|4220.09|4218.59|4218.59|4217.09|4220.59|4219.09|4218.59|4217.09|2705
1692633300000|2023-08-21 15:55:00|4217.59|4216.09|4219.59|4218.09|4220.59|4219.09|4217.59|4216.09|4746
1692633600000|2023-08-21 16:00:00|4220.59|4219.09|4220.59|4219.09|4221.59|4220.09|4219.59|4218.09|1433
1692633900000|2023-08-21 16:05:00|4221.59|4220.09|4220.59|4219.09|4221.59|4220.09|4220.59|4219.09|1464
1692634200000|2023-08-21 16:10:00|4219.59|4218.09|4222.59|4221.09|4222.59|4221.09|4219.59|4218.09|1464
1692634500000|2023-08-21 16:15:00|4223.59|4222.09|4223.59|4222.09|4224.59|4223.09|4222.59|4221.09|1896
1692634800000|2023-08-21 16:20:00|4224.59|4223.09|4225.59|4224.09|4225.59|4224.09|4223.59|4222.09|1494
1692635100000|2023-08-21 16:25:00|4226.59|4225.09|4226.59|4225.09|4226.59|4225.09|4225.59|4224.09|553
1692635400000|2023-08-21 16:30:00|4225.59|4224.09|4226.59|4225.09|4226.59|4225.09|4225.59|4224.09|1198
1692635700000|2023-08-21 16:35:00|4225.59|4224.09|4226.59|4225.09|4226.59|4225.09|4225.59|4224.09|588
1692636000000|2023-08-21 16:40:00|4226.09|4224.59|4227.59|4226.09|4227.59|4226.09|4225.59|4224.09|701
1692636300000|2023-08-21 16:45:00|4226.59|4225.09|4229.59|4228.09|4229.59|4228.09|4226.59|4225.09|1645
1692636600000|2023-08-21 16:50:00|4228.59|4227.09|4228.59|4227.09|4229.59|4228.09|4228.59|4227.09|774
1692636900000|2023-08-21 16:55:00|4229.59|4228.09|4230.59|4229.09|4230.59|4229.09|4228.59|4227.09|1189
1692637200000|2023-08-21 17:00:00|4231.59|4230.09|4229.59|4228.09|4231.59|4230.09|4229.59|4228.09|637
1692637500000|2023-08-21 17:05:00|4228.59|4227.09|4230.59|4229.09|4231.59|4230.09|4228.59|4227.09|1062
1692637800000|2023-08-21 17:10:00|4231.59|4230.09|4229.59|4228.09|4231.59|4230.09|4229.59|4228.09|318
1692638100000|2023-08-21 17:15:00|4230.59|4229.09|4232.59|4231.09|4232.59|4231.09|4230.59|4229.09|541
1692638400000|2023-08-21 17:20:00|4233.59|4232.09|4234.59|4233.09|4234.59|4233.09|4232.59|4231.09|831
1692638700000|2023-08-21 17:25:00|4235.59|4234.09|4234.59|4233.09|4236.59|4235.09|4234.59|4233.09|803
1692639000000|2023-08-21 17:30:00|4235.59|4234.09|4236.59|4235.09|4236.59|4235.09|4234.59|4233.09|583
1692639300000|2023-08-21 17:35:00|4237.59|4236.09|4236.59|4235.09|4237.59|4236.09|4236.59|4235.09|278
1692639600000|2023-08-21 17:40:00|4237.59|4236.09|4237.59|4236.09|4237.59|4236.09|4236.59|4235.09|504
1692639900000|2023-08-21 17:45:00|4236.59|4235.09|4237.59|4236.09|4237.59|4236.09|4236.59|4235.09|326
1692640200000|2023-08-21 17:50:00|4238.59|4237.09|4236.59|4235.09|4238.59|4237.09|4236.59|4235.09|466
1692640500000|2023-08-21 17:55:00|4235.59|4234.09|4237.59|4236.09|4237.59|4236.09|4235.59|4234.09|813
1692640800000|2023-08-21 18:00:00|4238.59|4237.09|4237.59|4236.09|4238.59|4237.09|4236.59|4235.09|469
1692641100000|2023-08-21 18:05:00|4238.09|4236.59|4238.59|4237.09|4239.59|4238.09|4238.09|4236.59|333
1692641400000|2023-08-21 18:10:00|4239.59|4238.09|4240.59|4239.09|4240.59|4239.09|4238.59|4237.09|860
1692641700000|2023-08-21 18:15:00|4239.59|4238.09|4237.59|4236.09|4240.59|4239.09|4237.59|4236.09|1222
1692642000000|2023-08-21 18:20:00|4238.59|4237.09|4237.59|4236.09|4238.59|4237.09|4237.59|4236.09|649
1692642300000|2023-08-21 18:25:00|4238.59|4237.09|4237.59|4236.09|4238.59|4237.09|4236.59|4235.09|593
1692642600000|2023-08-21 18:30:00|4238.59|4237.09|4237.59|4236.09|4238.59|4237.09|4237.59|4236.09|321
1692642900000|2023-08-21 18:35:00|4238.59|4237.09|4239.59|4238.09|4239.59|4238.09|4238.59|4237.09|368
1692643200000|2023-08-21 18:40:00|4240.59|4239.09|4239.59|4238.09|4241.59|4240.09|4239.59|4238.09|913
1692643500000|2023-08-21 18:45:00|4240.09|4238.59|4241.59|4240.09|4242.59|4241.09|4239.59|4238.09|694
1692643800000|2023-08-21 18:50:00|4242.59|4241.09|4241.59|4240.09|4242.59|4241.09|4241.59|4240.09|503
1692644100000|2023-08-21 18:55:00|4242.59|4241.09|4241.59|4240.09|4242.59|4241.09|4240.59|4239.09|689
1692644400000|2023-08-21 19:00:00|4242.59|4241.09|4244.59|4243.09|4244.59|4243.09|4242.09|4240.59|1512
1692644700000|2023-08-21 19:05:00|4245.59|4244.09|4244.59|4243.09|4245.59|4244.09|4243.59|4242.09|927
1692645000000|2023-08-21 19:10:00|4243.59|4242.09|4245.59|4244.09|4245.59|4244.09|4243.59|4242.09|691
1692645300000|2023-08-21 19:15:00|4246.59|4245.09|4246.59|4245.09|4247.59|4246.09|4245.59|4244.09|1013
1692645600000|2023-08-21 19:20:00|4247.59|4246.09|4247.59|4246.09|4247.59|4246.09|4246.59|4245.09|832
1692645900000|2023-08-21 19:25:00|4246.59|4245.09|4245.59|4244.09|4247.59|4246.09|4245.59|4244.09|507
1692646200000|2023-08-21 19:30:00|4246.59|4245.09|4246.59|4245.09|4246.59|4245.09|4245.59|4244.09|839
1692646500000|2023-08-21 19:35:00|4245.59|4244.09|4246.59|4245.09|4246.59|4245.09|4245.59|4244.09|543
1692646800000|2023-08-21 19:40:00|4247.59|4246.09|4247.59|4246.09|4248.59|4247.09|4247.59|4246.09|1094
1692647100000|2023-08-21 19:45:00|4246.59|4245.09|4246.59|4245.09|4247.59|4246.09|4246.59|4245.09|851
1692647400000|2023-08-21 19:50:00|4245.59|4244.09|4245.59|4244.09|4246.59|4245.09|4244.59|4243.09|1156
1692647700000|2023-08-21 19:55:00|4244.59|4243.09|4243.59|4242.09|4245.59|4244.09|4243.59|4242.09|2791
1692648000000|2023-08-21 20:00:00|4245.04|4242.04|4241.64|4238.64|4245.04|4242.04|4240.74|4237.74|41
1692648300000|2023-08-21 20:05:00|4241.44|4238.44|4241.44|4238.44|4242.44|4239.44|4240.74|4237.74|0
1692648600000|2023-08-21 20:10:00|4241.24|4238.24|4240.74|4237.74|4241.44|4238.44|4240.24|4237.24|0
1692648900000|2023-08-21 20:15:00|4240.94|4237.94|4241.24|4238.24|4241.64|4238.64|4240.44|4237.44|0
1692649200000|2023-08-21 20:20:00|4240.94|4237.94|4241.24|4238.24|4241.44|4238.44|4240.94|4237.94|0
1692649500000|2023-08-21 20:25:00|4240.94|4237.94|4240.74|4237.74|4241.24|4238.24|4240.44|4237.44|0
1692649800000|2023-08-21 20:30:00|4240.94|4237.94|4240.74|4237.74|4240.94|4237.94|4240.44|4237.44|0
1692650100000|2023-08-21 20:35:00|4240.44|4237.44|4240.74|4237.74|4240.74|4237.74|4240.44|4237.44|0
1692650400000|2023-08-21 20:40:00|4240.94|4237.94|4240.94|4237.94|4241.24|4238.24|4240.94|4237.94|0
1692650700000|2023-08-21 20:45:00|4240.74|4237.74|4240.94|4237.94|4241.24|4238.24|4240.44|4237.44|0
1692651000000|2023-08-21 20:50:00|4241.24|4238.24|4241.64|4238.64|4242.14|4239.14|4240.94|4237.94|0
1692651300000|2023-08-21 20:55:00|4241.44|4238.44|4241.34|4238.34|4241.94|4238.94|4241.24|4238.24|0
1692651600000|2023-08-21 21:00:00|4241.24|4238.24|4241.44|4238.44|4241.54|4238.54|4241.14|4238.14|0
1692651900000|2023-08-21 21:05:00|4241.64|4238.64|4241.54|4238.54|4241.64|4238.64|4241.34|4238.34|0
1692652200000|2023-08-21 21:10:00|4241.64|4238.64|4241.54|4238.54|4241.84|4238.84|4241.54|4238.54|0
1692652500000|2023-08-21 21:15:00|4241.64|4238.64|4241.74|4238.74|4241.74|4238.74|4241.54|4238.54|0
1692652800000|2023-08-21 21:20:00|4241.54|4238.54|4241.34|4238.34|4241.74|4238.74|4241.34|4238.34|0
1692653100000|2023-08-21 21:25:00|4241.44|4238.44|4241.84|4238.84|4241.84|4238.84|4241.44|4238.44|0
1692653400000|2023-08-21 21:30:00|4241.74|4238.74|4241.74|4238.74|4241.74|4238.74|4241.74|4238.74|0
1692653700000|2023-08-21 21:35:00|4241.84|4238.84|4241.74|4238.74|4241.84|4238.84|4241.74|4238.74|0
1692654000000|2023-08-21 21:40:00|4241.84|4238.84|4242.04|4239.04|4242.04|4239.04|4241.84|4238.84|0
1692654300000|2023-08-21 21:45:00|4241.94|4238.94|4241.44|4238.44|4241.94|4238.94|4241.44|4238.44|0
1692654600000|2023-08-21 21:50:00|4241.54|4238.54|4241.74|4238.74|4241.74|4238.74|4241.54|4238.54|0
1692655200000|2023-08-21 22:00:00|4242.24|4239.24|4240.34|4237.34|4242.24|4239.24|4239.54|4236.54|0
1692655500000|2023-08-21 22:05:00|4240.24|4237.24|4240.74|4237.74|4240.74|4237.74|4239.74|4236.74|0
1692655800000|2023-08-21 22:10:00|4240.64|4237.64|4238.04|4235.04|4240.74|4237.74|4238.04|4235.04|0
1692656100000|2023-08-21 22:15:00|4238.34|4235.34|4239.04|4236.04|4239.54|4236.54|4238.04|4235.04|0
1692656400000|2023-08-21 22:20:00|4239.24|4236.24|4239.04|4236.04|4239.54|4236.54|4239.04|4236.04|0
1692656700000|2023-08-21 22:25:00|4238.84|4235.84|4239.04|4236.04|4239.24|4236.24|4238.34|4235.34|0
1692657000000|2023-08-21 22:30:00|4239.24|4236.24|4238.84|4235.84|4239.74|4236.74|4238.84|4235.84|0
1692657300000|2023-08-21 22:35:00|4238.64|4235.64|4238.84|4235.84|4239.04|4236.04|4238.54|4235.54|0
1692657600000|2023-08-21 22:40:00|4238.64|4235.64|4238.84|4235.84|4238.84|4235.84|4238.54|4235.54|0
1692657900000|2023-08-21 22:45:00|4238.54|4235.54|4238.54|4235.54|4239.04|4236.04|4238.54|4235.54|0
1692658200000|2023-08-21 22:50:00|4238.44|4235.44|4238.54|4235.54|4238.54|4235.54|4238.34|4235.34|0
1692658500000|2023-08-21 22:55:00|4238.84|4235.84|4238.54|4235.54|4239.04|4236.04|4238.34|4235.34|0
1692658800000|2023-08-21 23:00:00|4238.84|4235.84|4239.04|4236.04|4239.04|4236.04|4238.54|4235.54|0
1692659100000|2023-08-21 23:05:00|4239.24|4236.24|4239.74|4236.74|4239.74|4236.74|4239.04|4236.04|0
1692659400000|2023-08-21 23:10:00|4239.64|4236.64|4240.74|4237.74|4240.74|4237.74|4239.64|4236.64|0
1692659700000|2023-08-21 23:15:00|4240.94|4237.94|4240.94|4237.94|4240.94|4237.94|4240.74|4237.74|0
1692660000000|2023-08-21 23:20:00|4241.24|4238.24|4241.44|4238.44|4241.94|4238.94|4240.94|4237.94|0
1692660300000|2023-08-21 23:25:00|4241.24|4238.24|4241.64|4238.64|4241.94|4238.94|4241.24|4238.24|0
1692660600000|2023-08-21 23:30:00|4241.44|4238.44|4241.64|4238.64|4241.94|4238.94|4241.24|4238.24|0
1692660900000|2023-08-21 23:35:00|4241.54|4238.54|4241.44|4238.44|4241.64|4238.64|4241.24|4238.24|0
1692661200000|2023-08-21 23:40:00|4241.64|4238.64|4240.74|4237.74|4241.64|4238.64|4240.74|4237.74|0
1692661500000|2023-08-21 23:45:00|4240.44|4237.44|4239.74|4236.74|4240.44|4237.44|4239.74|4236.74|0
1692661800000|2023-08-21 23:50:00|4239.54|4236.54|4237.84|4234.84|4239.74|4236.74|4237.84|4234.84|0
1692662100000|2023-08-21 23:55:00|4237.34|4234.34|4238.04|4235.04|4238.04|4235.04|4237.34|4234.34|0
1692662400000|2023-08-22 00:00:00|4238.34|4235.34|4237.64|4234.64|4238.84|4235.84|4237.34|4234.34|0
1692662700000|2023-08-22 00:05:00|4237.34|4234.34|4235.44|4232.44|4237.64|4234.64|4235.14|4232.14|0
1692663000000|2023-08-22 00:10:00|4234.94|4231.94|4238.34|4235.34|4238.64|4235.64|4234.94|4231.94|0
1692663300000|2023-08-22 00:15:00|4238.64|4235.64|4238.34|4236.34|4240.34|4238.34|4236.84|4234.84|1026
1692663600000|2023-08-22 00:20:00|4238.84|4236.84|4240.84|4238.84|4241.84|4239.84|4238.84|4236.84|870
1692663900000|2023-08-22 00:25:00|4239.84|4237.84|4239.84|4237.84|4240.84|4238.84|4238.84|4236.84|357
1692664200000|2023-08-22 00:30:00|4240.34|4238.34|4239.84|4237.84|4240.84|4238.84|4237.84|4235.84|408
1692664500000|2023-08-22 00:35:00|4240.84|4238.84|4240.84|4238.84|4240.84|4238.84|4239.84|4237.84|292
1692664800000|2023-08-22 00:40:00|4241.84|4239.84|4241.34|4239.34|4241.84|4239.84|4240.84|4238.84|250
1692665100000|2023-08-22 00:45:00|4240.84|4238.84|4241.84|4239.84|4241.84|4239.84|4240.84|4238.84|222
1692665400000|2023-08-22 00:50:00|||||||||4
1692665700000|2023-08-22 00:55:00|4242.34|4240.34|4242.84|4240.84|4242.84|4240.84|4242.34|4240.34|12
1692666000000|2023-08-22 01:00:00|4242.34|4240.34|4241.84|4239.84|4242.84|4240.84|4240.84|4238.84|120
1692666300000|2023-08-22 01:05:00|4241.34|4239.34|4239.84|4237.84|4241.84|4239.84|4237.84|4235.84|190
1692666600000|2023-08-22 01:10:00|4240.84|4238.84|4238.84|4236.84|4240.84|4238.84|4238.84|4236.84|85
1692666900000|2023-08-22 01:15:00|4238.34|4236.34|4238.84|4236.84|4239.34|4237.34|4237.84|4235.84|125
1692667200000|2023-08-22 01:20:00|4237.84|4235.84|4240.84|4238.84|4240.84|4238.84|4237.84|4235.84|91
1692667500000|2023-08-22 01:25:00|4241.84|4239.84|4243.84|4241.84|4243.84|4241.84|4240.84|4238.84|139
1692667800000|2023-08-22 01:30:00|4244.84|4242.84|4245.84|4243.84|4246.84|4244.84|4243.84|4241.84|1236
1692668100000|2023-08-22 01:35:00|4244.84|4242.84|4243.84|4241.84|4244.84|4242.84|4243.84|4241.84|104
1692668400000|2023-08-22 01:40:00|4244.84|4242.84|4242.84|4240.84|4244.84|4242.84|4242.84|4240.84|52
1692668700000|2023-08-22 01:45:00|4243.84|4241.84|4242.84|4240.84|4243.84|4241.84|4241.84|4239.84|126
1692669000000|2023-08-22 01:50:00|4241.84|4239.84|4239.84|4237.84|4241.84|4239.84|4238.84|4236.84|115
1692669300000|2023-08-22 01:55:00|4240.84|4238.84|4242.84|4240.84|4243.84|4241.84|4240.84|4238.84|460
1692669600000|2023-08-22 02:00:00|4243.84|4241.84|4243.84|4241.84|4244.84|4242.84|4242.84|4240.84|153
1692669900000|2023-08-22 02:05:00|4244.84|4242.84|4241.84|4239.84|4244.84|4242.84|4240.84|4238.84|421
1692670200000|2023-08-22 02:10:00|4242.84|4240.84|4242.84|4240.84|4242.84|4240.84|4240.84|4238.84|547
1692670500000|2023-08-22 02:15:00|4241.84|4239.84|4243.84|4241.84|4244.84|4242.84|4241.84|4239.84|266
1692670800000|2023-08-22 02:20:00|4244.84|4242.84|4245.84|4243.84|4245.84|4243.84|4243.84|4241.84|82
1692671100000|2023-08-22 02:25:00|4246.84|4244.84|4246.84|4244.84|4247.84|4245.84|4245.84|4243.84|403
1692671400000|2023-08-22 02:30:00|4247.84|4245.84|4246.84|4244.84|4247.84|4245.84|4245.84|4243.84|237
1692671700000|2023-08-22 02:35:00|4245.84|4243.84|4245.84|4243.84|4246.84|4244.84|4245.84|4243.84|120
1692672000000|2023-08-22 02:40:00|||||||||4
1692672300000|2023-08-22 02:45:00|4244.84|4242.84|4245.84|4243.84|4246.84|4244.84|4244.84|4242.84|110
1692672600000|2023-08-22 02:50:00|4246.84|4244.84|4246.84|4244.84|4246.84|4244.84|4245.84|4243.84|108
1692672900000|2023-08-22 02:55:00|4245.84|4243.84|4245.84|4243.84|4246.84|4244.84|4245.84|4243.84|30
1692673200000|2023-08-22 03:00:00|||||||||26
1692673500000|2023-08-22 03:05:00|4246.84|4244.84|4246.84|4244.84|4247.84|4245.84|4246.84|4244.84|48
1692673800000|2023-08-22 03:10:00|4247.84|4245.84|4246.84|4244.84|4247.84|4245.84|4246.84|4244.84|81
1692674100000|2023-08-22 03:15:00|4247.84|4245.84|4247.84|4245.84|4247.84|4245.84|4246.84|4244.84|51
1692674400000|2023-08-22 03:20:00|4247.34|4245.34|4247.84|4245.84|4247.84|4245.84|4246.84|4244.84|32
1692674700000|2023-08-22 03:25:00|4246.84|4244.84|4246.84|4244.84|4247.84|4245.84|4246.84|4244.84|57
1692675000000|2023-08-22 03:30:00|4245.84|4243.84|4245.84|4243.84|4245.84|4243.84|4244.84|4242.84|159
1692675300000|2023-08-22 03:35:00|||||||||22
1692675600000|2023-08-22 03:40:00|4246.84|4244.84|4245.84|4243.84|4246.84|4244.84|4244.84|4242.84|171
1692675900000|2023-08-22 03:45:00|4246.84|4244.84|4245.84|4243.84|4246.84|4244.84|4245.84|4243.84|138
1692676200000|2023-08-22 03:50:00|4246.84|4244.84|4246.84|4244.84|4246.84|4244.84|4245.84|4243.84|198
1692676500000|2023-08-22 03:55:00|4247.84|4245.84|4246.84|4244.84|4247.84|4245.84|4246.84|4244.84|101
1692676800000|2023-08-22 04:00:00|4246.34|4244.34|4245.84|4243.84|4246.84|4244.84|4245.84|4243.84|88
1692677100000|2023-08-22 04:05:00|4245.34|4243.34|4245.84|4243.84|4245.84|4243.84|4245.34|4243.34|27
1692677400000|2023-08-22 04:10:00|||||||||60
1692677700000|2023-08-22 04:15:00|||||||||62
1692678000000|2023-08-22 04:20:00|4244.84|4242.84|4245.84|4243.84|4245.84|4243.84|4244.84|4242.84|168
1692678300000|2023-08-22 04:25:00|4244.84|4242.84|4244.84|4242.84|4245.84|4243.84|4244.84|4242.84|189
1692678600000|2023-08-22 04:30:00|4245.34|4243.34|4245.84|4243.84|4245.84|4243.84|4244.84|4242.84|99
1692678900000|2023-08-22 04:35:00|4245.34|4243.34|4245.84|4243.84|4245.84|4243.84|4244.84|4242.84|40
1692679200000|2023-08-22 04:40:00|4244.84|4242.84|4245.84|4243.84|4245.84|4243.84|4244.84|4242.84|23
1692679500000|2023-08-22 04:45:00|4244.84|4242.84|4245.84|4243.84|4245.84|4243.84|4244.84|4242.84|86
1692679800000|2023-08-22 04:50:00|4244.84|4242.84|4244.84|4242.84|4245.84|4243.84|4244.84|4242.84|346
1692680100000|2023-08-22 04:55:00|4245.34|4243.34|4244.84|4242.84|4245.84|4243.84|4244.84|4242.84|32
1692680400000|2023-08-22 05:00:00|||||||||77
1692680700000|2023-08-22 05:05:00|4245.84|4243.84|4243.34|4241.34|4247.84|4245.84|4242.84|4240.84|911
1692681000000|2023-08-22 05:10:00|4243.84|4241.84|4245.84|4243.84|4245.84|4243.84|4242.84|4240.84|477
1692681300000|2023-08-22 05:15:00|4244.84|4242.84|4243.84|4241.84|4244.84|4242.84|4243.84|4241.84|276
1692681600000|2023-08-22 05:20:00|4244.84|4242.84|4243.84|4241.84|4244.84|4242.84|4243.84|4241.84|125
1692681900000|2023-08-22 05:25:00|4244.84|4242.84|4244.84|4242.84|4244.84|4242.84|4243.84|4241.84|143
1692682200000|2023-08-22 05:30:00|4243.84|4241.84|4241.84|4239.84|4244.84|4242.84|4241.84|4239.84|64
1692682500000|2023-08-22 05:35:00|4242.34|4240.34|4242.84|4240.84|4242.84|4240.84|4241.84|4239.84|115
1692682800000|2023-08-22 05:40:00|4243.84|4241.84|4242.84|4240.84|4244.84|4242.84|4242.84|4240.84|250
1692683100000|2023-08-22 05:45:00|4243.84|4241.84|4243.84|4241.84|4243.84|4241.84|4242.84|4240.84|43
1692683400000|2023-08-22 05:50:00|4242.84|4240.84|4244.84|4242.84|4245.84|4243.84|4242.84|4240.84|123
1692683700000|2023-08-22 05:55:00|4245.84|4243.84|4244.84|4242.84|4245.84|4243.84|4243.84|4241.84|70
1692684000000|2023-08-22 06:00:00|4244.59|4243.09|4243.59|4242.09|4244.59|4243.09|4241.59|4240.09|532
1692684300000|2023-08-22 06:05:00|4244.59|4243.09|4247.59|4246.09|4248.59|4247.09|4244.59|4243.09|1649
1692684600000|2023-08-22 06:10:00|4246.59|4245.09|4248.59|4247.09|4248.59|4247.09|4246.59|4245.09|590
1692684900000|2023-08-22 06:15:00|4247.59|4246.09|4252.59|4251.09|4252.59|4251.09|4247.59|4246.09|1117
1692685200000|2023-08-22 06:20:00|4253.59|4252.09|4253.59|4252.09|4254.59|4253.09|4252.59|4251.09|1795
1692685500000|2023-08-22 06:25:00|4252.59|4251.09|4252.59|4251.09|4253.59|4252.09|4252.59|4251.09|362
1692685800000|2023-08-22 06:30:00|4253.59|4252.09|4252.59|4251.09|4253.59|4252.09|4252.59|4251.09|700
1692686100000|2023-08-22 06:35:00|4251.59|4250.09|4250.59|4249.09|4252.59|4251.09|4250.59|4249.09|989
1692686400000|2023-08-22 06:40:00|4249.59|4248.09|4250.59|4249.09|4250.59|4249.09|4249.59|4248.09|853
1692686700000|2023-08-22 06:45:00|4249.59|4248.09|4248.59|4247.09|4250.59|4249.09|4247.59|4246.09|717
1692687000000|2023-08-22 06:50:00|4249.59|4248.09|4251.59|4250.09|4251.59|4250.09|4248.59|4247.09|711
1692687300000|2023-08-22 06:55:00|4250.59|4249.09|4255.59|4254.09|4255.59|4254.09|4250.59|4249.09|1586
1692687600000|2023-08-22 07:00:00|4254.59|4253.09|4252.59|4251.09|4254.59|4253.09|4247.59|4246.09|10928
1692687900000|2023-08-22 07:05:00|4253.59|4252.09|4257.59|4256.09|4257.59|4256.09|4251.59|4250.09|7430
1692688200000|2023-08-22 07:10:00|4258.59|4257.09|4259.59|4258.09|4259.59|4258.09|4256.09|4254.59|7118
1692688500000|2023-08-22 07:15:00|4260.59|4259.09|4259.59|4258.09|4262.59|4261.09|4258.59|4257.09|5106
1692688800000|2023-08-22 07:20:00|4258.59|4257.09|4257.59|4256.09|4261.59|4260.09|4255.59|4254.09|3860
1692689100000|2023-08-22 07:25:00|4258.09|4256.59|4257.59|4256.09|4259.59|4258.09|4250.59|4249.09|5668
1692689400000|2023-08-22 07:30:00|4256.59|4255.09|4263.59|4262.09|4263.59|4262.09|4256.59|4255.09|9906
1692689700000|2023-08-22 07:35:00|4264.59|4263.09|4268.59|4267.09|4268.59|4267.09|4261.59|4260.09|11438
1692690000000|2023-08-22 07:40:00|4268.27|4266.77|4273.27|4271.77|4274.27|4272.77|4265.27|4263.77|10433
1692690300000|2023-08-22 07:45:00|4272.27|4270.77|4277.27|4275.77|4277.27|4275.77|4272.27|4270.77|8817
1692690600000|2023-08-22 07:50:00|4278.27|4276.77|4275.27|4273.77|4279.27|4277.77|4273.27|4271.77|10729
1692690900000|2023-08-22 07:55:00|4276.27|4274.77|4277.27|4275.77|4278.27|4276.77|4273.27|4271.77|8473
1692691200000|2023-08-22 08:00:00|4278.27|4276.77|4279.27|4277.77|4280.27|4278.77|4276.27|4274.77|7929
1692691500000|2023-08-22 08:05:00|4278.27|4276.77|4277.27|4275.77|4280.27|4278.77|4275.27|4273.77|7009
1692691800000|2023-08-22 08:10:00|4278.27|4276.77|4276.27|4274.77|4278.27|4276.77|4275.27|4273.77|2587
1692692100000|2023-08-22 08:15:00|4275.27|4273.77|4272.27|4270.77|4277.27|4275.77|4270.27|4268.77|3197
1692692400000|2023-08-22 08:20:00|4273.27|4271.77|4277.27|4275.77|4277.27|4275.77|4272.27|4270.77|3765
1692692700000|2023-08-22 08:25:00|4276.27|4274.77|4271.27|4269.77|4276.27|4274.77|4270.27|4268.77|5096
1692693000000|2023-08-22 08:30:00|4272.27|4270.77|4270.27|4268.77|4273.27|4271.77|4269.77|4268.27|3387
1692693300000|2023-08-22 08:35:00|4269.27|4267.77|4273.27|4271.77|4274.27|4272.77|4269.27|4267.77|2898
1692693600000|2023-08-22 08:40:00|4272.27|4270.77|4277.27|4275.77|4277.27|4275.77|4271.27|4269.77|1869
1692693900000|2023-08-22 08:45:00|4276.27|4274.77|4276.27|4274.77|4277.27|4275.77|4274.27|4272.77|3353
1692694200000|2023-08-22 08:50:00|4275.27|4273.77|4276.27|4274.77|4277.27|4275.77|4275.27|4273.77|7343
1692694500000|2023-08-22 08:55:00|4275.27|4273.77|4279.27|4277.77|4280.27|4278.77|4273.27|4271.77|9058
1692694800000|2023-08-22 09:00:00|4280.27|4278.77|4280.27|4278.77|4281.27|4279.77|4279.27|4277.77|6803
1692695100000|2023-08-22 09:05:00|4281.27|4279.77|4279.27|4277.77|4282.27|4280.77|4279.27|4277.77|3614
1692695400000|2023-08-22 09:10:00|4280.27|4278.77|4279.27|4277.77|4280.27|4278.77|4279.27|4277.77|5543
1692695700000|2023-08-22 09:15:00|4280.27|4278.77|4277.27|4275.77|4280.27|4278.77|4276.27|4274.77|1828
1692696000000|2023-08-22 09:20:00|4276.27|4274.77|4280.27|4278.77|4280.27|4278.77|4275.27|4273.77|3845
1692696300000|2023-08-22 09:25:00|4281.27|4279.77|4281.27|4279.77|4282.27|4280.77|4280.27|4278.77|4527
1692696600000|2023-08-22 09:30:00|4281.77|4280.27|4283.27|4281.77|4283.27|4281.77|4281.27|4279.77|9297
1692696900000|2023-08-22 09:35:00|4282.27|4280.77|4284.27|4282.77|4284.27|4282.77|4282.27|4280.77|3458
1692697200000|2023-08-22 09:40:00|4285.27|4283.77|4286.27|4284.77|4286.27|4284.77|4285.27|4283.77|5136
1692697500000|2023-08-22 09:45:00|4287.27|4285.77|4286.27|4284.77|4287.27|4285.77|4285.27|4283.77|4137
1692697800000|2023-08-22 09:50:00|4287.27|4285.77|4285.27|4283.77|4287.27|4285.77|4285.27|4283.77|2649
1692698100000|2023-08-22 09:55:00|4286.27|4284.77|4282.27|4280.77|4286.27|4284.77|4282.27|4280.77|9898
1692698400000|2023-08-22 10:00:00|4283.27|4281.77|4283.27|4281.77|4284.27|4282.77|4283.27|4281.77|3366
1692698700000|2023-08-22 10:05:00|4284.27|4282.77|4284.27|4282.77|4286.27|4284.77|4284.27|4282.77|2003
1692699000000|2023-08-22 10:10:00|4284.77|4283.27|4284.27|4282.77|4285.27|4283.77|4283.27|4281.77|2419
1692699300000|2023-08-22 10:15:00|4285.27|4283.77|4282.27|4280.77|4285.27|4283.77|4282.27|4280.77|2391
1692699600000|2023-08-22 10:20:00|4283.27|4281.77|4285.27|4283.77|4286.27|4284.77|4282.27|4280.77|3908
1692699900000|2023-08-22 10:25:00|4286.27|4284.77|4285.27|4283.77|4286.27|4284.77|4285.27|4283.77|1124
1692700200000|2023-08-22 10:30:00|4286.27|4284.77|4286.27|4284.77|4286.27|4284.77|4285.27|4283.77|1779
1692700500000|2023-08-22 10:35:00|4285.27|4283.77|4286.27|4284.77|4287.27|4285.77|4285.27|4283.77|2037
1692700800000|2023-08-22 10:40:00|4287.27|4285.77|4287.27|4285.77|4287.27|4285.77|4286.27|4284.77|4988
1692701100000|2023-08-22 10:45:00|4286.27|4284.77|4286.27|4284.77|4287.27|4285.77|4286.27|4284.77|2332
1692701400000|2023-08-22 10:50:00|4287.27|4285.77|4285.27|4283.77|4287.27|4285.77|4285.27|4283.77|1724
1692701700000|2023-08-22 10:55:00|4284.27|4282.77|4285.27|4283.77|4285.27|4283.77|4283.27|4281.77|1519
1692702000000|2023-08-22 11:00:00|4284.27|4282.77|4284.27|4282.77|4284.27|4282.77|4283.27|4281.77|1736
1692702300000|2023-08-22 11:05:00|4283.27|4281.77|4283.27|4281.77|4284.27|4282.77|4283.27|4281.77|1288
1692702600000|2023-08-22 11:10:00|4284.27|4282.77|4284.27|4282.77|4284.27|4282.77|4284.27|4282.77|1299
1692702900000|2023-08-22 11:15:00|4283.27|4281.77|4285.27|4283.77|4285.27|4283.77|4282.27|4280.77|1395
1692703200000|2023-08-22 11:20:00|4284.27|4282.77|4285.27|4283.77|4285.27|4283.77|4284.27|4282.77|1545
1692703500000|2023-08-22 11:25:00|4284.27|4282.77|4284.27|4282.77|4285.27|4283.77|4283.27|4281.77|2845
1692703800000|2023-08-22 11:30:00|4285.27|4283.77|4284.27|4282.77|4286.27|4284.77|4284.27|4282.77|1279
1692704100000|2023-08-22 11:35:00|4283.27|4281.77|4285.27|4283.77|4285.27|4283.77|4283.27|4281.77|1422
1692704400000|2023-08-22 11:40:00|4285.26|4283.76|4287.26|4285.76|4287.26|4285.76|4285.26|4283.76|2299
1692704700000|2023-08-22 11:45:00|4288.26|4286.76|4288.26|4286.76|4288.26|4286.76|4288.26|4286.76|2854
1692705000000|2023-08-22 11:50:00|4289.26|4287.76|4288.26|4286.76|4289.26|4287.76|4288.26|4286.76|2948
1692705300000|2023-08-22 11:55:00|4289.26|4287.76|4288.26|4286.76|4289.26|4287.76|4288.26|4286.76|7038
1692705600000|2023-08-22 12:00:00|4289.26|4287.76|4289.26|4287.76|4290.26|4288.76|4288.26|4286.76|1992
1692705900000|2023-08-22 12:05:00|4290.26|4288.76|4291.26|4289.76|4293.26|4291.76|4290.26|4288.76|4938
1692706200000|2023-08-22 12:10:00|4292.26|4290.76|4292.26|4290.76|4292.26|4290.76|4291.26|4289.76|2038
1692706500000|2023-08-22 12:15:00|4291.26|4289.76|4290.26|4288.76|4291.26|4289.76|4289.26|4287.76|2202
1692706800000|2023-08-22 12:20:00|4289.26|4287.76|4289.26|4287.76|4290.26|4288.76|4289.26|4287.76|839
1692707100000|2023-08-22 12:25:00|4288.26|4286.76|4288.26|4286.76|4289.26|4287.76|4288.26|4286.76|1684
1692707400000|2023-08-22 12:30:00|4287.26|4285.76|4290.26|4288.76|4291.26|4289.76|4287.26|4285.76|4446
1692707700000|2023-08-22 12:35:00|4289.26|4287.76|4287.26|4285.76|4289.26|4287.76|4287.26|4285.76|2254
1692708000000|2023-08-22 12:40:00|4286.26|4284.76|4280.26|4278.76|4286.26|4284.76|4280.26|4278.76|3492
1692708300000|2023-08-22 12:45:00|4280.76|4279.26|4281.26|4279.76|4284.26|4282.76|4280.26|4278.76|5923
1692708600000|2023-08-22 12:50:00|4282.26|4280.76|4285.26|4283.76|4286.26|4284.76|4281.26|4279.76|4518
1692708900000|2023-08-22 12:55:00|4284.26|4282.76|4284.26|4282.76|4286.26|4284.76|4283.26|4281.76|3317
1692709200000|2023-08-22 13:00:00|4283.26|4281.76|4283.26|4281.76|4285.26|4283.76|4282.26|4280.76|4116
1692709500000|2023-08-22 13:05:00|4284.26|4282.76|4283.26|4281.76|4284.26|4282.76|4282.26|4280.76|1986
1692709800000|2023-08-22 13:10:00|4282.26|4280.76|4279.26|4277.76|4283.26|4281.76|4279.26|4277.76|4342
1692710100000|2023-08-22 13:15:00|4280.26|4278.76|4279.26|4277.76|4280.26|4278.76|4279.26|4277.76|2498
1692710400000|2023-08-22 13:20:00|4280.26|4278.76|4279.26|4277.76|4280.26|4278.76|4278.26|4276.76|3976
1692710700000|2023-08-22 13:25:00|4278.26|4276.76|4280.26|4278.76|4280.26|4278.76|4278.26|4276.76|2989
1692711000000|2023-08-22 13:30:00|4279.26|4277.76|4280.26|4278.76|4281.26|4279.76|4277.26|4275.76|3742
1692711300000|2023-08-22 13:35:00|4279.26|4277.76|4275.26|4273.76|4280.26|4278.76|4275.26|4273.76|4666
1692711600000|2023-08-22 13:40:00|4274.26|4272.76|4272.26|4270.76|4275.26|4273.76|4272.26|4270.76|5262
1692711900000|2023-08-22 13:45:00|4273.26|4271.76|4271.26|4269.76|4274.26|4272.76|4271.26|4269.76|8753
1692712200000|2023-08-22 13:50:00|4270.26|4268.76|4263.26|4261.76|4270.26|4268.76|4262.26|4260.76|8080
1692712500000|2023-08-22 13:55:00|4262.26|4260.76|4263.26|4261.76|4266.26|4264.76|4262.26|4260.76|5609
1692712800000|2023-08-22 14:00:00|4263.76|4262.26|4267.26|4265.76|4267.26|4265.76|4262.26|4260.76|6252
1692713100000|2023-08-22 14:05:00|4268.26|4266.76|4262.26|4260.76|4268.26|4266.76|4262.26|4260.76|4962
1692713400000|2023-08-22 14:10:00|4262.65|4261.15|4267.65|4266.15|4269.65|4268.15|4262.65|4261.15|5625
1692713700000|2023-08-22 14:15:00|4268.65|4267.15|4269.65|4268.15|4269.65|4268.15|4265.65|4264.15|4159
1692714000000|2023-08-22 14:20:00|4268.65|4267.15|4265.65|4264.15|4270.65|4269.15|4264.65|4263.15|4603
1692714300000|2023-08-22 14:25:00|4266.65|4265.15|4264.65|4263.15|4266.65|4265.15|4264.65|4263.15|2570
1692714600000|2023-08-22 14:30:00|4263.65|4262.15|4258.65|4257.15|4264.65|4263.15|4257.65|4256.15|6609
1692714900000|2023-08-22 14:35:00|4257.65|4256.15|4263.65|4262.15|4263.65|4262.15|4257.65|4256.15|5047
1692715200000|2023-08-22 14:40:00|4262.65|4261.15|4262.65|4261.15|4265.65|4264.15|4261.65|4260.15|7103
1692715500000|2023-08-22 14:45:00|4261.65|4260.15|4263.65|4262.15|4264.65|4263.15|4260.65|4259.15|3950
1692715800000|2023-08-22 14:50:00|4262.65|4261.15|4265.65|4264.15|4266.65|4265.15|4261.65|4260.15|3036
1692716100000|2023-08-22 14:55:00|4266.65|4265.15|4264.65|4263.15|4267.65|4266.15|4263.65|4262.15|7065
1692716400000|2023-08-22 15:00:00|4263.65|4262.15|4260.65|4259.15|4264.65|4263.15|4260.65|4259.15|3860
1692716700000|2023-08-22 15:05:00|4259.65|4258.15|4259.65|4258.15|4261.65|4260.15|4259.65|4258.15|3829
1692717000000|2023-08-22 15:10:00|4258.65|4257.15|4260.65|4259.15|4263.65|4262.15|4258.65|4257.15|4090
1692717300000|2023-08-22 15:15:00|4261.65|4260.15|4261.65|4260.15|4262.65|4261.15|4259.65|4258.15|6918
1692717600000|2023-08-22 15:20:00|4260.65|4259.15|4261.65|4260.15|4262.65|4261.15|4260.65|4259.15|8602
1692717900000|2023-08-22 15:25:00|4262.65|4261.15|4262.65|4261.15|4263.65|4262.15|4260.65|4259.15|14820
1692718200000|2023-08-22 15:30:00|4261.65|4260.15|4261.65|4260.15|4262.65|4261.15|4260.65|4259.15|45113
1692718500000|2023-08-22 15:35:00|4262.65|4261.15|4260.65|4259.15|4263.65|4262.15|4260.65|4259.15|20037
1692718800000|2023-08-22 15:40:00|4259.65|4258.15|4258.65|4257.15|4260.65|4259.15|4258.65|4257.15|7053
1692719100000|2023-08-22 15:45:00|4259.65|4258.15|4259.65|4258.15|4260.65|4259.15|4258.65|4257.15|3480
1692719400000|2023-08-22 15:50:00|4260.65|4259.15|4257.65|4256.15|4260.65|4259.15|4257.65|4256.15|3864
1692719700000|2023-08-22 15:55:00|4258.65|4257.15|4257.65|4256.15|4258.65|4257.15|4257.65|4256.15|2060
1692720000000|2023-08-22 16:00:00|4258.65|4257.15|4256.65|4255.15|4258.65|4257.15|4256.65|4255.15|3586
1692720300000|2023-08-22 16:05:00|4257.65|4256.15|4256.65|4255.15|4257.65|4256.15|4256.65|4255.15|1427
1692720600000|2023-08-22 16:10:00|4255.65|4254.15|4252.65|4251.15|4255.65|4254.15|4252.15|4250.65|2466
1692720900000|2023-08-22 16:15:00|4253.65|4252.15|4253.65|4252.15|4253.65|4252.15|4251.65|4250.15|1490
1692721200000|2023-08-22 16:20:00|4252.65|4251.15|4253.65|4252.15|4253.65|4252.15|4252.65|4251.15|1180
1692721500000|2023-08-22 16:25:00|4252.65|4251.15|4256.65|4255.15|4256.65|4255.15|4252.65|4251.15|1290
1692721800000|2023-08-22 16:30:00|4255.65|4254.15|4254.65|4253.15|4256.65|4255.15|4254.65|4253.15|1142
1692722100000|2023-08-22 16:35:00|4255.65|4254.15|4258.65|4257.15|4258.65|4257.15|4254.65|4253.15|1460
1692722400000|2023-08-22 16:40:00|4257.65|4256.15|4258.65|4257.15|4259.65|4258.15|4257.65|4256.15|1528
1692722700000|2023-08-22 16:45:00|4257.65|4256.15|4256.65|4255.15|4258.65|4257.15|4256.65|4255.15|1302
1692723000000|2023-08-22 16:50:00|4257.15|4255.65|4258.65|4257.15|4259.65|4258.15|4256.65|4255.15|1118
1692723300000|2023-08-22 16:55:00|4259.65|4258.15|4256.65|4255.15|4259.65|4258.15|4256.65|4255.15|1307
1692723600000|2023-08-22 17:00:00|4257.65|4256.15|4253.65|4252.15|4257.65|4256.15|4252.65|4251.15|1964
1692723900000|2023-08-22 17:05:00|4254.65|4253.15|4254.65|4253.15|4254.65|4253.15|4251.65|4250.15|3100
1692724200000|2023-08-22 17:10:00|4255.65|4254.15|4252.65|4251.15|4255.65|4254.15|4251.65|4250.15|1332
1692724500000|2023-08-22 17:15:00|4251.65|4250.15|4251.65|4250.15|4252.65|4251.15|4250.65|4249.15|1863
1692724800000|2023-08-22 17:20:00|4252.65|4251.15|4251.65|4250.15|4252.65|4251.15|4251.65|4250.15|860
1692725100000|2023-08-22 17:25:00|4252.15|4250.65|4253.65|4252.15|4253.65|4252.15|4251.65|4250.15|353
1692725400000|2023-08-22 17:30:00|4252.65|4251.15|4252.65|4251.15|4253.65|4252.15|4251.65|4250.15|1063
1692725700000|2023-08-22 17:35:00|4251.65|4250.15|4251.65|4250.15|4252.65|4251.15|4250.65|4249.15|763
1692726000000|2023-08-22 17:40:00|4250.65|4249.15|4250.65|4249.15|4251.65|4250.15|4250.65|4249.15|447
1692726300000|2023-08-22 17:45:00|4251.65|4250.15|4250.65|4249.15|4251.65|4250.15|4249.65|4248.15|691
1692726600000|2023-08-22 17:50:00|4249.65|4248.15|4250.65|4249.15|4251.65|4250.15|4248.65|4247.15|1194
1692726900000|2023-08-22 17:55:00|4251.65|4250.15|4252.65|4251.15|4252.65|4251.15|4251.65|4250.15|358
1692727200000|2023-08-22 18:00:00|4251.65|4250.15|4251.65|4250.15|4253.65|4252.15|4249.65|4248.15|936
1692727500000|2023-08-22 18:05:00|4250.65|4249.15|4253.65|4252.15|4253.65|4252.15|4250.65|4249.15|527
1692727800000|2023-08-22 18:10:00|4252.65|4251.15|4251.65|4250.15|4253.65|4252.15|4250.65|4249.15|737
1692728100000|2023-08-22 18:15:00|4250.65|4249.15|4251.65|4250.15|4252.65|4251.15|4250.65|4249.15|677
1692728400000|2023-08-22 18:20:00|4250.65|4249.15|4252.65|4251.15|4252.65|4251.15|4250.65|4249.15|334
1692728700000|2023-08-22 18:25:00|4253.65|4252.15|4255.65|4254.15|4255.65|4254.15|4253.65|4252.15|580
1692729000000|2023-08-22 18:30:00|4256.65|4255.15|4256.65|4255.15|4256.65|4255.15|4256.65|4255.15|635
1692729300000|2023-08-22 18:35:00|4257.65|4256.15|4256.65|4255.15|4257.65|4256.15|4255.65|4254.15|813
1692729600000|2023-08-22 18:40:00|4255.65|4254.15|4253.65|4252.15|4255.65|4254.15|4253.65|4252.15|809
1692729900000|2023-08-22 18:45:00|4254.65|4253.15|4253.65|4252.15|4254.65|4253.15|4252.65|4251.15|572
1692730200000|2023-08-22 18:50:00|4252.65|4251.15|4253.65|4252.15|4253.65|4252.15|4252.65|4251.15|347
1692730500000|2023-08-22 18:55:00|4252.65|4251.15|4254.65|4253.15|4254.65|4253.15|4252.65|4251.15|1059
1692730800000|2023-08-22 19:00:00|4255.65|4254.15|4255.65|4254.15|4256.65|4255.15|4254.65|4253.15|628
1692731100000|2023-08-22 19:05:00|4256.65|4255.15|4257.65|4256.15|4257.65|4256.15|4255.65|4254.15|616
1692731400000|2023-08-22 19:10:00|4258.65|4257.15|4258.65|4257.15|4258.65|4257.15|4257.65|4256.15|576
1692731700000|2023-08-22 19:15:00|4257.65|4256.15|4256.65|4255.15|4258.65|4257.15|4256.65|4255.15|741
1692732000000|2023-08-22 19:20:00|4257.65|4256.15|4255.65|4254.15|4257.65|4256.15|4255.65|4254.15|484
1692732300000|2023-08-22 19:25:00|4256.65|4255.15|4254.65|4253.15|4256.65|4255.15|4254.65|4253.15|469
1692732600000|2023-08-22 19:30:00|4253.65|4252.15|4252.65|4251.15|4253.65|4252.15|4251.65|4250.15|665
1692732900000|2023-08-22 19:35:00|4251.65|4250.15|4250.65|4249.15|4252.65|4251.15|4250.65|4249.15|551
1692733200000|2023-08-22 19:40:00|4249.65|4248.15|4249.65|4248.15|4250.65|4249.15|4249.65|4248.15|833
1692733500000|2023-08-22 19:45:00|4250.65|4249.15|4250.65|4249.15|4251.65|4250.15|4249.65|4248.15|411
1692733800000|2023-08-22 19:50:00|4251.65|4250.15|4251.65|4250.15|4253.65|4252.15|4250.65|4249.15|1311
1692734100000|2023-08-22 19:55:00|4252.65|4251.15|4253.65|4252.15|4254.65|4253.15|4251.65|4250.15|2162
1692734400000|2023-08-22 20:00:00|4253.4|4250.4|4252.7|4249.7|4254.9|4251.9|4252.4|4249.4|33
1692734700000|2023-08-22 20:05:00|4252.8|4249.8|4253.7|4250.7|4253.9|4250.9|4252.7|4249.7|0
1692735000000|2023-08-22 20:10:00|4253.9|4250.9|4253.2|4250.2|4253.9|4250.9|4253.2|4250.2|0
1692735300000|2023-08-22 20:15:00|4252.9|4249.9|4253.2|4250.2|4253.2|4250.2|4252.7|4249.7|0
1692735600000|2023-08-22 20:20:00|4252.9|4249.9|4253.4|4250.4|4253.7|4250.7|4252.9|4249.9|0
1692735900000|2023-08-22 20:25:00|4253.3|4250.3|4252.4|4249.4|4253.4|4250.4|4252.4|4249.4|0
1692736200000|2023-08-22 20:30:00|4252.2|4249.2|4252.9|4249.9|4252.9|4249.9|4252.2|4249.2|0
1692736500000|2023-08-22 20:35:00|4253.2|4250.2|4252.9|4249.9|4253.4|4250.4|4252.9|4249.9|0
1692736800000|2023-08-22 20:40:00|4253|4250|4252.9|4249.9|4253.2|4250.2|4252.9|4249.9|0
1692737100000|2023-08-22 20:45:00|4252.8|4249.8|4252.9|4249.9|4252.9|4249.9|4252.7|4249.7|0
1692737400000|2023-08-22 20:50:00|4253|4250|4253.4|4250.4|4253.4|4250.4|4252.9|4249.9|0
1692737700000|2023-08-22 20:55:00|4253.5|4250.5|4254.2|4251.2|4254.5|4251.5|4253.4|4250.4|0
1692738000000|2023-08-22 21:00:00|4254|4251|4254.5|4251.5|4254.6|4251.6|4254|4251|0
1692738300000|2023-08-22 21:05:00|4254.3|4251.3|4255|4252|4255.5|4252.5|4254.3|4251.3|0
1692738600000|2023-08-22 21:10:00|4255.5|4252.5|4255.6|4252.6|4256|4253|4255.2|4252.2|0
1692738900000|2023-08-22 21:15:00|4255.7|4252.7|4255.1|4252.1|4255.7|4252.7|4255.1|4252.1|0
1692739200000|2023-08-22 21:20:00|4255.4|4252.4|4255.7|4252.7|4255.8|4252.8|4255.2|4252.2|0
1692739500000|2023-08-22 21:25:00|4255.6|4252.6|4255.7|4252.7|4255.7|4252.7|4255.3|4252.3|0
1692739800000|2023-08-22 21:30:00|4255.3|4252.3|4255.1|4252.1|4255.3|4252.3|4255|4252|0
1692740100000|2023-08-22 21:35:00|4255|4252|4255.1|4252.1|4255.2|4252.2|4255|4252|0
1692740400000|2023-08-22 21:40:00|4255|4252|4254.8|4251.8|4255.2|4252.2|4254.8|4251.8|0
1692740700000|2023-08-22 21:45:00|4254.9|4251.9|4254.8|4251.8|4254.9|4251.9|4254.8|4251.8|0
1692741000000|2023-08-22 21:50:00|4255|4252|4254.9|4251.9|4255|4252|4254.9|4251.9|0
1692741300000|2023-08-22 21:55:00|4254.8|4251.8|4254.7|4251.7|4254.8|4251.8|4254.6|4251.6|0
1692741600000|2023-08-22 22:00:00|4254|4251|4256.3|4253.3|4256.3|4253.3|4253.8|4250.8|0
1692741900000|2023-08-22 22:05:00|4256.1|4253.1|4255.6|4252.6|4256.3|4253.3|4255.4|4252.4|0
1692742200000|2023-08-22 22:10:00|4255.8|4252.8|4256.6|4253.6|4256.8|4253.8|4255.6|4252.6|0
1692742500000|2023-08-22 22:15:00|4256.3|4253.3|4257|4254|4257.5|4254.5|4256.1|4253.1|0
1692742800000|2023-08-22 22:20:00|4257.3|4254.3|4256.8|4253.8|4257.5|4254.5|4256.6|4253.6|0
1692743100000|2023-08-22 22:25:00|4256.6|4253.6|4256.3|4253.3|4256.6|4253.6|4256.3|4253.3|0
1692743400000|2023-08-22 22:30:00|4256.6|4253.6|4256.3|4253.3|4256.6|4253.6|4255.8|4252.8|0
1692743700000|2023-08-22 22:35:00|4256.1|4253.1|4255.6|4252.6|4256.1|4253.1|4255.4|4252.4|0
1692744000000|2023-08-22 22:40:00|4255.7|4252.7|4255.8|4252.8|4256.1|4253.1|4255.6|4252.6|0
1692744300000|2023-08-22 22:45:00|4256.1|4253.1|4256.6|4253.6|4256.6|4253.6|4256.1|4253.1|0
1692744600000|2023-08-22 22:50:00|4256.3|4253.3|4255.6|4252.6|4256.6|4253.6|4255.6|4252.6|0
1692744900000|2023-08-22 22:55:00|4255.7|4252.7|4255.8|4252.8|4255.8|4252.8|4255.4|4252.4|0
1692745200000|2023-08-22 23:00:00|4255.6|4252.6|4255.6|4252.6|4255.6|4252.6|4255.4|4252.4|0
1692745500000|2023-08-22 23:05:00|4255.5|4252.5|4255.4|4252.4|4255.8|4252.8|4255.4|4252.4|0
1692745800000|2023-08-22 23:10:00|4255.6|4252.6|4255.6|4252.6|4255.6|4252.6|4255.6|4252.6|0
1692746100000|2023-08-22 23:15:00|4255.8|4252.8|4255.6|4252.6|4255.8|4252.8|4255.4|4252.4|0
1692746400000|2023-08-22 23:20:00|4255.8|4252.8|4255.6|4252.6|4255.8|4252.8|4255.6|4252.6|0
1692746700000|2023-08-22 23:25:00|4255.8|4252.8|4255.8|4252.8|4255.8|4252.8|4255.6|4252.6|0
1692747000000|2023-08-22 23:30:00|4256.1|4253.1|4255.6|4252.6|4256.3|4253.3|4255.4|4252.4|0
1692747300000|2023-08-22 23:35:00|4255.8|4252.8|4255.6|4252.6|4255.8|4252.8|4255.4|4252.4|0
1692747600000|2023-08-22 23:40:00|4255.8|4252.8|4255.6|4252.6|4256.1|4253.1|4255.4|4252.4|0
1692747900000|2023-08-22 23:45:00|4255.4|4252.4|4255.1|4252.1|4255.6|4252.6|4254.1|4251.1|0
1692748200000|2023-08-22 23:50:00|4255|4252|4254.1|4251.1|4255.1|4252.1|4254.1|4251.1|0
1692748500000|2023-08-22 23:55:00|4253.9|4250.9|4254.9|4251.9|4254.9|4251.9|4253.9|4250.9|0
1692748800000|2023-08-23 00:00:00|4254.6|4251.6|4255.4|4252.4|4255.4|4252.4|4254.1|4251.1|0
1692749100000|2023-08-23 00:05:00|4255.2|4252.2|4257|4254|4257|4254|4255|4252|0
1692749400000|2023-08-23 00:10:00|4256.8|4253.8|4256.8|4253.8|4257.3|4254.3|4255.8|4252.8|0
1692749700000|2023-08-23 00:15:00|4257|4254|4260.9|4258.9|4261.9|4259.9|4256.8|4253.8|375
1692750000000|2023-08-23 00:20:00|4260.4|4258.4|4260.9|4258.9|4261.9|4259.9|4260.4|4258.4|327
1692750300000|2023-08-23 00:25:00|4261.9|4259.9|4261.9|4259.9|4261.9|4259.9|4260.9|4258.9|55
1692750600000|2023-08-23 00:30:00|4262.9|4260.9|4263.4|4261.4|4263.9|4261.9|4262.9|4260.9|240
1692750900000|2023-08-23 00:35:00|4263.9|4261.9|4263.9|4261.9|4263.9|4261.9|4262.9|4260.9|144
1692751200000|2023-08-23 00:40:00|4263.4|4261.4|4263.9|4261.9|4263.9|4261.9|4262.9|4260.9|41
1692751500000|2023-08-23 00:45:00|||||||||14
1692751800000|2023-08-23 00:50:00|||||||||90
1692752100000|2023-08-23 00:55:00|4264.9|4262.9|4263.9|4261.9|4264.9|4262.9|4263.9|4261.9|289
1692752400000|2023-08-23 01:00:00|4262.9|4260.9|4264.4|4262.4|4264.9|4262.9|4262.9|4260.9|172
1692752700000|2023-08-23 01:05:00|4264.9|4262.9|4264.9|4262.9|4264.9|4262.9|4264.9|4262.9|3
1692753000000|2023-08-23 01:10:00|4265.9|4263.9|4264.9|4262.9|4265.9|4263.9|4264.9|4262.9|111
1692753300000|2023-08-23 01:15:00|4265.9|4263.9|4267.9|4265.9|4267.9|4265.9|4264.9|4262.9|163
1692753600000|2023-08-23 01:20:00|4266.9|4264.9|4267.9|4265.9|4267.9|4265.9|4266.9|4264.9|17
1692753900000|2023-08-23 01:25:00|4268.9|4266.9|4268.9|4266.9|4268.9|4266.9|4267.9|4265.9|306
1692754200000|2023-08-23 01:30:00|4269.9|4267.9|4270.9|4268.9|4271.9|4269.9|4267.9|4265.9|1108
1692754500000|2023-08-23 01:35:00|4271.4|4269.4|4268.9|4266.9|4271.9|4269.9|4268.9|4266.9|256
1692754800000|2023-08-23 01:40:00|4269.9|4267.9|4269.9|4267.9|4270.9|4268.9|4268.9|4266.9|258
1692755100000|2023-08-23 01:45:00|4268.9|4266.9|4269.9|4267.9|4269.9|4267.9|4267.9|4265.9|323
1692755400000|2023-08-23 01:50:00|4270.9|4268.9|4270.9|4268.9|4270.9|4268.9|4269.9|4267.9|174
1692755700000|2023-08-23 01:55:00|4270.4|4268.4|4269.9|4267.9|4270.9|4268.9|4269.9|4267.9|49
1692756000000|2023-08-23 02:00:00|4268.9|4266.9|4269.9|4267.9|4270.9|4268.9|4268.9|4266.9|49
1692756300000|2023-08-23 02:05:00|4270.9|4268.9|4269.9|4267.9|4270.9|4268.9|4269.9|4267.9|160
1692756600000|2023-08-23 02:10:00|4270.9|4268.9|4269.9|4267.9|4270.9|4268.9|4268.9|4266.9|62
1692756900000|2023-08-23 02:15:00|4268.9|4266.9|4269.9|4267.9|4269.9|4267.9|4268.9|4266.9|88
1692757200000|2023-08-23 02:20:00|4268.9|4266.9|4270.9|4268.9|4270.9|4268.9|4268.9|4266.9|48
1692757500000|2023-08-23 02:25:00|||||||||53
1692757800000|2023-08-23 02:30:00|4269.9|4267.9|4270.9|4268.9|4271.9|4269.9|4269.9|4267.9|196
1692758100000|2023-08-23 02:35:00|4270.4|4268.4|4269.9|4267.9|4270.9|4268.9|4269.9|4267.9|10
1692758400000|2023-08-23 02:40:00|4268.9|4266.9|4268.9|4266.9|4268.9|4266.9|4268.9|4266.9|17
1692758700000|2023-08-23 02:45:00|4267.9|4265.9|4268.9|4266.9|4268.9|4266.9|4267.9|4265.9|148
1692759000000|2023-08-23 02:50:00|4267.9|4265.9|4267.9|4265.9|4268.9|4266.9|4267.9|4265.9|108
1692759300000|2023-08-23 02:55:00|4268.9|4266.9|4268.9|4266.9|4268.9|4266.9|4267.9|4265.9|22
1692759600000|2023-08-23 03:00:00|4267.9|4265.9|4268.9|4266.9|4268.9|4266.9|4267.9|4265.9|53
1692759900000|2023-08-23 03:05:00|4269.9|4267.9|4269.9|4267.9|4269.9|4267.9|4268.9|4266.9|169
1692760200000|2023-08-23 03:10:00|4268.9|4266.9|4268.9|4266.9|4269.9|4267.9|4268.9|4266.9|138
1692760500000|2023-08-23 03:15:00|4269.4|4267.4|4269.9|4267.9|4269.9|4267.9|4268.9|4266.9|63
1692760800000|2023-08-23 03:20:00|||||||||7
1692761100000|2023-08-23 03:25:00|4268.9|4266.9|4268.9|4266.9|4269.9|4267.9|4268.9|4266.9|107
1692761400000|2023-08-23 03:30:00|4269.9|4267.9|4272.9|4270.9|4272.9|4270.9|4269.9|4267.9|106
1692761700000|2023-08-23 03:35:00|4272.4|4270.4|4272.9|4270.9|4272.9|4270.9|4271.9|4269.9|91
1692762000000|2023-08-23 03:40:00|4271.9|4269.9|4271.9|4269.9|4271.9|4269.9|4271.9|4269.9|21
1692762300000|2023-08-23 03:45:00|4272.9|4270.9|4271.9|4269.9|4272.9|4270.9|4271.9|4269.9|64
1692762600000|2023-08-23 03:50:00|4270.9|4268.9|4270.9|4268.9|4271.9|4269.9|4270.9|4268.9|34
1692762900000|2023-08-23 03:55:00|4269.9|4267.9|4269.9|4267.9|4270.9|4268.9|4269.9|4267.9|69
1692763200000|2023-08-23 04:00:00|||||||||2
1692763500000|2023-08-23 04:05:00|||||||||7
1692763800000|2023-08-23 04:10:00|4268.9|4266.9|4268.9|4266.9|4268.9|4266.9|4268.4|4266.4|137
1692764100000|2023-08-23 04:15:00|4268.4|4266.4|4267.9|4265.9|4268.4|4266.4|4267.9|4265.9|11
1692764400000|2023-08-23 04:20:00|4268.9|4266.9|4267.9|4265.9|4268.9|4266.9|4267.9|4265.9|29
1692764700000|2023-08-23 04:25:00|4268.4|4266.4|4268.9|4266.9|4268.9|4266.9|4267.9|4265.9|55
1692765000000|2023-08-23 04:30:00|4267.9|4265.9|4267.9|4265.9|4267.9|4265.9|4267.9|4265.9|36
1692765300000|2023-08-23 04:35:00|4268.9|4266.9|4268.9|4266.9|4268.9|4266.9|4267.9|4265.9|78
1692765600000|2023-08-23 04:40:00|4268.4|4266.4|4268.9|4266.9|4268.9|4266.9|4268.4|4266.4|12
1692765900000|2023-08-23 04:45:00|4268.4|4266.4|4268.9|4266.9|4268.9|4266.9|4268.4|4266.4|71
1692766200000|2023-08-23 04:50:00|||||||||20
1692766500000|2023-08-23 04:55:00|4269.9|4267.9|4269.9|4267.9|4269.9|4267.9|4268.9|4266.9|78
1692766800000|2023-08-23 05:00:00|4268.9|4266.9|4268.9|4266.9|4269.9|4267.9|4268.9|4266.9|44
1692767100000|2023-08-23 05:05:00|||||||||61
1692767400000|2023-08-23 05:10:00|4269.9|4267.9|4270.9|4268.9|4270.9|4268.9|4268.9|4266.9|46
1692767700000|2023-08-23 05:15:00|4271.9|4269.9|4271.9|4269.9|4271.9|4269.9|4271.4|4269.4|58
1692768000000|2023-08-23 05:20:00|4271.4|4269.4|4270.9|4268.9|4271.9|4269.9|4269.9|4267.9|37
1692768300000|2023-08-23 05:25:00|4270.4|4268.4|4270.9|4268.9|4271.9|4269.9|4269.9|4267.9|84
1692768600000|2023-08-23 05:30:00|4271.9|4269.9|4271.9|4269.9|4271.9|4269.9|4270.9|4268.9|71
1692768900000|2023-08-23 05:35:00|4272.9|4270.9|4271.9|4269.9|4272.9|4270.9|4271.9|4269.9|34
1692769200000|2023-08-23 05:40:00|4272.9|4270.9|4272.9|4270.9|4273.9|4271.9|4272.9|4270.9|118
1692769500000|2023-08-23 05:45:00|4273.4|4271.4|4273.9|4271.9|4273.9|4271.9|4272.9|4270.9|45
1692769800000|2023-08-23 05:50:00|4274.9|4272.9|4275.9|4273.9|4275.9|4273.9|4273.9|4271.9|125
1692770100000|2023-08-23 05:55:00|||||||||158
1692770400000|2023-08-23 06:00:00|4275.65|4274.15|4274.65|4273.15|4275.65|4274.15|4273.65|4272.15|1960
1692770700000|2023-08-23 06:05:00|4273.65|4272.15|4273.65|4272.15|4274.65|4273.15|4272.65|4271.15|772
1692771000000|2023-08-23 06:10:00|4274.65|4273.15|4275.65|4274.15|4275.65|4274.15|4273.65|4272.15|585
1692771300000|2023-08-23 06:15:00|4275.15|4273.65|4275.65|4274.15|4275.65|4274.15|4274.65|4273.15|545
1692771600000|2023-08-23 06:20:00|4275.15|4273.65|4274.65|4273.15|4275.65|4274.15|4274.65|4273.15|478
1692771900000|2023-08-23 06:25:00|4275.65|4274.15|4273.65|4272.15|4275.65|4274.15|4272.65|4271.15|465
1692772200000|2023-08-23 06:30:00|4274.15|4272.65|4271.65|4270.15|4274.65|4273.15|4271.65|4270.15|927
1692772500000|2023-08-23 06:35:00|4272.65|4271.15|4274.65|4273.15|4274.65|4273.15|4271.65|4270.15|728
1692772800000|2023-08-23 06:40:00|4275.65|4274.15|4277.65|4276.15|4277.65|4276.15|4275.65|4274.15|903
1692773100000|2023-08-23 06:45:00|4276.65|4275.15|4277.65|4276.15|4278.65|4277.15|4275.65|4274.15|877
1692773400000|2023-08-23 06:50:00|4278.65|4277.15|4277.65|4276.15|4278.65|4277.15|4274.65|4273.15|3715
1692773700000|2023-08-23 06:55:00|4276.65|4275.15|4273.65|4272.15|4277.65|4276.15|4273.65|4272.15|1870
1692774000000|2023-08-23 07:00:00|4272.65|4271.15|4275.65|4274.15|4277.65|4276.15|4271.65|4270.15|5753
1692774300000|2023-08-23 07:05:00|4274.65|4273.15|4281.65|4280.15|4281.65|4280.15|4274.65|4273.15|5411
1692774600000|2023-08-23 07:10:00|4280.65|4279.15|4282.65|4281.15|4282.65|4281.15|4279.65|4278.15|3366
1692774900000|2023-08-23 07:15:00|4284.65|4283.15|4287.65|4286.15|4287.65|4286.15|4283.65|4282.15|6115
1692775200000|2023-08-23 07:20:00|4286.65|4285.15|4286.65|4285.15|4287.65|4286.15|4283.65|4282.15|4638
1692775500000|2023-08-23 07:25:00|4285.65|4284.15|4292.65|4291.15|4293.65|4292.15|4285.65|4284.15|6641
1692775800000|2023-08-23 07:30:00|4293.65|4292.15|4284.65|4283.15|4295.65|4294.15|4280.65|4279.15|17385
1692776100000|2023-08-23 07:35:00|4285.15|4283.65|4277.65|4276.15|4285.65|4284.15|4277.65|4276.15|6589
1692776400000|2023-08-23 07:40:00|4277.57|4276.07|4271.57|4270.07|4277.57|4276.07|4268.57|4267.07|6595
1692776700000|2023-08-23 07:45:00|4272.57|4271.07|4274.57|4273.07|4275.57|4274.07|4271.57|4270.07|6063
1692777000000|2023-08-23 07:50:00|4275.57|4274.07|4276.57|4275.07|4277.57|4276.07|4272.57|4271.07|4922
1692777300000|2023-08-23 07:55:00|4275.57|4274.07|4272.57|4271.07|4276.57|4275.07|4272.57|4271.07|4282
1692777600000|2023-08-23 08:00:00|4272.07|4270.57|4276.57|4275.07|4277.07|4275.57|4272.07|4270.57|3420
1692777900000|2023-08-23 08:05:00|4277.07|4275.57|4277.07|4275.57|4277.57|4276.07|4275.57|4274.07|3924
1692778200000|2023-08-23 08:10:00|4276.57|4275.07|4283.57|4282.07|4283.57|4282.07|4276.57|4275.07|5926
1692778500000|2023-08-23 08:15:00|4284.57|4283.07|4286.57|4285.07|4286.57|4285.07|4282.57|4281.07|2929
1692778800000|2023-08-23 08:20:00|4285.57|4284.07|4284.57|4283.07|4286.57|4285.07|4282.57|4281.07|3111
1692779100000|2023-08-23 08:25:00|4285.57|4284.07|4286.57|4285.07|4287.57|4286.07|4284.57|4283.07|2065
1692779400000|2023-08-23 08:30:00|4285.57|4284.07|4284.57|4283.07|4286.57|4285.07|4282.57|4281.07|4152
1692779700000|2023-08-23 08:35:00|4283.57|4282.07|4283.57|4282.07|4284.07|4282.57|4281.57|4280.07|2321
1692780000000|2023-08-23 08:40:00|4282.57|4281.07|4279.57|4278.07|4284.57|4283.07|4278.57|4277.07|3199
1692780300000|2023-08-23 08:45:00|4278.57|4277.07|4278.57|4277.07|4280.57|4279.07|4277.57|4276.07|4234
1692780600000|2023-08-23 08:50:00|4279.57|4278.07|4277.57|4276.07|4279.57|4278.07|4277.57|4276.07|3688
1692780900000|2023-08-23 08:55:00|4277.07|4275.57|4276.57|4275.07|4277.57|4276.07|4274.57|4273.07|1428
1692781200000|2023-08-23 09:00:00|4275.57|4274.07|4279.57|4278.07|4279.57|4278.07|4274.57|4273.07|2218
1692781500000|2023-08-23 09:05:00|4280.57|4279.07|4280.57|4279.07|4280.57|4279.07|4279.57|4278.07|18733
1692781800000|2023-08-23 09:10:00|4279.57|4278.07|4278.57|4277.07|4281.57|4280.07|4277.57|4276.07|8378
1692782100000|2023-08-23 09:15:00|4279.57|4278.07|4272.57|4271.07|4279.57|4278.07|4271.57|4270.07|3652
1692782400000|2023-08-23 09:20:00|4271.57|4270.07|4275.57|4274.07|4275.57|4274.07|4271.57|4270.07|3214
1692782700000|2023-08-23 09:25:00|4276.57|4275.07|4278.57|4277.07|4278.57|4277.07|4275.57|4274.07|1489
1692783000000|2023-08-23 09:30:00|4279.57|4278.07|4279.57|4278.07|4280.57|4279.07|4278.57|4277.07|3997
1692783300000|2023-08-23 09:35:00|4280.57|4279.07|4283.57|4282.07|4283.57|4282.07|4279.57|4278.07|2463
1692783600000|2023-08-23 09:40:00|4282.57|4281.07|4283.57|4282.07|4283.57|4282.07|4282.57|4281.07|1225
1692783900000|2023-08-23 09:45:00|4282.57|4281.07|4283.57|4282.07|4283.57|4282.07|4280.57|4279.07|2034
1692784200000|2023-08-23 09:50:00|4284.57|4283.07|4286.57|4285.07|4287.57|4286.07|4284.57|4283.07|2470
1692784500000|2023-08-23 09:55:00|4285.57|4284.07|4282.57|4281.07|4285.57|4284.07|4282.57|4281.07|3226
1692784800000|2023-08-23 10:00:00|4283.57|4282.07|4285.57|4284.07|4286.57|4285.07|4283.57|4282.07|2081
1692785100000|2023-08-23 10:05:00|4284.57|4283.07|4282.57|4281.07|4285.57|4284.07|4282.07|4280.57|1648
1692785400000|2023-08-23 10:10:00|4282.07|4280.57|4281.57|4280.07|4282.57|4281.07|4279.57|4278.07|2707
1692785700000|2023-08-23 10:15:00|4282.07|4280.57|4282.57|4281.07|4283.57|4282.07|4281.57|4280.07|1476
1692786000000|2023-08-23 10:20:00|4283.57|4282.07|4281.57|4280.07|4283.57|4282.07|4281.57|4280.07|1381
1692786300000|2023-08-23 10:25:00|4282.57|4281.07|4278.57|4277.07|4282.57|4281.07|4278.57|4277.07|855
1692786600000|2023-08-23 10:30:00|4277.57|4276.07|4276.57|4275.07|4278.57|4277.07|4275.57|4274.07|1674
1692786900000|2023-08-23 10:35:00|4277.07|4275.57|4274.57|4273.07|4277.57|4276.07|4274.57|4273.07|1762
1692787200000|2023-08-23 10:40:00|4273.57|4272.07|4269.57|4268.07|4274.57|4273.07|4269.57|4268.07|2761
1692787500000|2023-08-23 10:45:00|4268.57|4267.07|4263.57|4262.07|4268.57|4267.07|4263.57|4262.07|5793
1692787800000|2023-08-23 10:50:00|4263.07|4261.57|4262.57|4261.07|4264.57|4263.07|4261.57|4260.07|4137
1692788100000|2023-08-23 10:55:00|4261.57|4260.07|4263.57|4262.07|4263.57|4262.07|4258.57|4257.07|4741
1692788400000|2023-08-23 11:00:00|4260.57|4259.07|4257.57|4256.07|4263.57|4262.07|4255.57|4254.07|5715
1692788700000|2023-08-23 11:05:00|4256.57|4255.07|4255.57|4254.07|4257.57|4256.07|4254.57|4253.07|3988
1692789000000|2023-08-23 11:10:00|4254.57|4253.07|4251.57|4250.07|4256.57|4255.07|4251.57|4250.07|4287
1692789300000|2023-08-23 11:15:00|4252.57|4251.07|4252.57|4251.07|4255.57|4254.07|4251.57|4250.07|3893
1692789600000|2023-08-23 11:20:00|4251.57|4250.07|4256.57|4255.07|4256.57|4255.07|4251.57|4250.07|4796
1692789900000|2023-08-23 11:25:00|4255.57|4254.07|4253.57|4252.07|4256.57|4255.07|4253.57|4252.07|3077
1692790200000|2023-08-23 11:30:00|4254.57|4253.07|4255.57|4254.07|4256.57|4255.07|4253.57|4252.07|4914
1692790500000|2023-08-23 11:35:00|4254.57|4253.07|4254.57|4253.07|4255.57|4254.07|4253.57|4252.07|2525
1692790800000|2023-08-23 11:40:00|4254.77|4253.27|4252.77|4251.27|4255.77|4254.27|4251.77|4250.27|3852
1692791100000|2023-08-23 11:45:00|4251.77|4250.27|4255.77|4254.27|4256.77|4255.27|4251.77|4250.27|3687
1692791400000|2023-08-23 11:50:00|4256.77|4255.27|4256.77|4255.27|4257.77|4256.27|4254.77|4253.27|2395
1692791700000|2023-08-23 11:55:00|4257.77|4256.27|4260.77|4259.27|4260.77|4259.27|4257.77|4256.27|2679
1692792000000|2023-08-23 12:00:00|4259.77|4258.27|4257.77|4256.27|4260.77|4259.27|4257.77|4256.27|1977
1692792300000|2023-08-23 12:05:00|4258.77|4257.27|4261.77|4260.27|4261.77|4260.27|4258.77|4257.27|2016
1692792600000|2023-08-23 12:10:00|4262.77|4261.27|4263.77|4262.27|4265.77|4264.27|4261.77|4260.27|4411
1692792900000|2023-08-23 12:15:00|4262.77|4261.27|4258.77|4257.27|4265.77|4264.27|4258.77|4257.27|2799
1692793200000|2023-08-23 12:20:00|4257.77|4256.27|4256.77|4255.27|4257.77|4256.27|4255.77|4254.27|5549
1692793500000|2023-08-23 12:25:00|4255.77|4254.27|4250.77|4249.27|4255.77|4254.27|4249.77|4248.27|5112
1692793800000|2023-08-23 12:30:00|4250.27|4248.77|4253.77|4252.27|4253.77|4252.27|4248.77|4247.27|4344
1692794100000|2023-08-23 12:35:00|4252.77|4251.27|4258.77|4257.27|4259.77|4258.27|4249.77|4248.27|5110
1692794400000|2023-08-23 12:40:00|4257.77|4256.27|4259.77|4258.27|4259.77|4258.27|4256.77|4255.27|2771
1692794700000|2023-08-23 12:45:00|4258.27|4256.77|4253.77|4252.27|4258.77|4257.27|4253.77|4252.27|1928
1692795000000|2023-08-23 12:50:00|4254.77|4253.27|4251.77|4250.27|4254.77|4253.27|4250.77|4249.27|2954
1692795300000|2023-08-23 12:55:00|4251.27|4249.77|4251.77|4250.27|4252.77|4251.27|4250.77|4249.27|3240
1692795600000|2023-08-23 13:00:00|4250.77|4249.27|4254.77|4253.27|4254.77|4253.27|4249.77|4248.27|3225
1692795900000|2023-08-23 13:05:00|4253.77|4252.27|4256.77|4255.27|4256.77|4255.27|4253.77|4252.27|3211
1692796200000|2023-08-23 13:10:00|4257.77|4256.27|4257.77|4256.27|4258.77|4257.27|4256.77|4255.27|2711
1692796500000|2023-08-23 13:15:00|4256.77|4255.27|4255.77|4254.27|4256.77|4255.27|4254.77|4253.27|3448
1692796800000|2023-08-23 13:20:00|4255.27|4253.77|4254.77|4253.27|4255.77|4254.27|4252.77|4251.27|4469
1692797100000|2023-08-23 13:25:00|4254.27|4252.77|4252.77|4251.27|4254.77|4253.27|4251.77|4250.27|4644
1692797400000|2023-08-23 13:30:00|4251.77|4250.27|4252.77|4251.27|4256.77|4255.27|4250.77|4249.27|6229
1692797700000|2023-08-23 13:35:00|4253.77|4252.27|4251.77|4250.27|4253.77|4252.27|4250.77|4249.27|3576
1692798000000|2023-08-23 13:40:00|4252.77|4251.27|4256.77|4255.27|4257.77|4256.27|4251.77|4250.27|2180
1692798300000|2023-08-23 13:45:00|4257.77|4256.27|4257.77|4256.27|4260.77|4259.27|4255.77|4254.27|4995
1692798600000|2023-08-23 13:50:00|4256.77|4255.27|4252.77|4251.27|4257.77|4256.27|4250.77|4249.27|3759
1692798900000|2023-08-23 13:55:00|4251.77|4250.27|4256.77|4255.27|4259.77|4258.27|4251.77|4250.27|3831
1692799200000|2023-08-23 14:00:00|4257.77|4256.27|4258.77|4257.27|4258.77|4257.27|4254.77|4253.27|4510
1692799500000|2023-08-23 14:05:00|4259.77|4258.27|4262.77|4261.27|4262.77|4261.27|4258.77|4257.27|4769
1692799800000|2023-08-23 14:10:00|4262.94|4261.44|4263.94|4262.44|4264.94|4263.44|4260.94|4259.44|5071
1692800100000|2023-08-23 14:15:00|4264.94|4263.44|4261.94|4260.44|4265.94|4264.44|4260.94|4259.44|4610
1692800400000|2023-08-23 14:20:00|4260.94|4259.44|4260.94|4259.44|4262.94|4261.44|4258.94|4257.44|4536
1692800700000|2023-08-23 14:25:00|4261.94|4260.44|4260.94|4259.44|4262.94|4261.44|4257.94|4256.44|4249
1692801000000|2023-08-23 14:30:00|4259.94|4258.44|4260.94|4259.44|4261.94|4260.44|4259.94|4258.44|1887
1692801300000|2023-08-23 14:35:00|4259.94|4258.44|4258.94|4257.44|4259.94|4258.44|4256.94|4255.44|4685
1692801600000|2023-08-23 14:40:00|4257.94|4256.44|4262.94|4261.44|4263.94|4262.44|4257.94|4256.44|5246
1692801900000|2023-08-23 14:45:00|4261.94|4260.44|4265.94|4264.44|4265.94|4264.44|4259.94|4258.44|3319
1692802200000|2023-08-23 14:50:00|4264.94|4263.44|4265.94|4264.44|4266.94|4265.44|4263.94|4262.44|3226
1692802500000|2023-08-23 14:55:00|4266.94|4265.44|4269.94|4268.44|4269.94|4268.44|4266.94|4265.44|4303
1692802800000|2023-08-23 15:00:00|4270.94|4269.44|4266.94|4265.44|4270.94|4269.44|4266.94|4265.44|4724
1692803100000|2023-08-23 15:05:00|4267.94|4266.44|4267.94|4266.44|4268.94|4267.44|4266.94|4265.44|4201
1692803400000|2023-08-23 15:10:00|4268.94|4267.44|4269.94|4268.44|4269.94|4268.44|4266.94|4265.44|3764
1692803700000|2023-08-23 15:15:00|4268.94|4267.44|4267.94|4266.44|4268.94|4267.44|4267.94|4266.44|8391
1692804000000|2023-08-23 15:20:00|4268.94|4267.44|4268.94|4267.44|4268.94|4267.44|4267.94|4266.44|6075
1692804300000|2023-08-23 15:25:00|4267.94|4266.44|4268.94|4267.44|4269.94|4268.44|4267.94|4266.44|18192
1692804600000|2023-08-23 15:30:00|4269.94|4268.44|4267.94|4266.44|4270.94|4269.44|4267.94|4266.44|38777
1692804900000|2023-08-23 15:35:00|4268.94|4267.44|4265.94|4264.44|4268.94|4267.44|4265.94|4264.44|32422
1692805200000|2023-08-23 15:40:00|4266.94|4265.44|4264.94|4263.44|4266.94|4265.44|4264.94|4263.44|8203
1692805500000|2023-08-23 15:45:00|4265.94|4264.44|4261.94|4260.44|4265.94|4264.44|4261.94|4260.44|8549
1692805800000|2023-08-23 15:50:00|4262.94|4261.44|4261.94|4260.44|4262.94|4261.44|4260.94|4259.44|9983
1692806100000|2023-08-23 15:55:00|4262.94|4261.44|4262.94|4261.44|4263.94|4262.44|4261.94|4260.44|6382
1692806400000|2023-08-23 16:00:00|4261.94|4260.44|4261.94|4260.44|4262.94|4261.44|4261.94|4260.44|5985
1692806700000|2023-08-23 16:05:00|4260.94|4259.44|4262.94|4261.44|4263.94|4262.44|4260.94|4259.44|3996
1692807000000|2023-08-23 16:10:00|4261.94|4260.44|4264.94|4263.44|4264.94|4263.44|4261.94|4260.44|3582
1692807300000|2023-08-23 16:15:00|4264.44|4262.94|4262.94|4261.44|4264.94|4263.44|4262.94|4261.44|1374
1692807600000|2023-08-23 16:20:00|4261.94|4260.44|4263.94|4262.44|4264.94|4263.44|4261.94|4260.44|1450
1692807900000|2023-08-23 16:25:00|4262.94|4261.44|4263.94|4262.44|4264.94|4263.44|4262.94|4261.44|2604
1692808200000|2023-08-23 16:30:00|4264.94|4263.44|4264.94|4263.44|4265.94|4264.44|4263.94|4262.44|980
1692808500000|2023-08-23 16:35:00|4265.94|4264.44|4265.94|4264.44|4265.94|4264.44|4264.94|4263.44|374
1692808800000|2023-08-23 16:40:00|4266.94|4265.44|4266.94|4265.44|4266.94|4265.44|4266.94|4265.44|1081
1692809100000|2023-08-23 16:45:00|4267.94|4266.44|4267.94|4266.44|4267.94|4266.44|4266.94|4265.44|795
1692809400000|2023-08-23 16:50:00|4266.94|4265.44|4265.94|4264.44|4267.94|4266.44|4265.94|4264.44|1761
1692809700000|2023-08-23 16:55:00|4266.94|4265.44|4264.94|4263.44|4266.94|4265.44|4264.94|4263.44|1145
1692810000000|2023-08-23 17:00:00|4263.94|4262.44|4265.94|4264.44|4266.94|4265.44|4263.94|4262.44|1137
1692810300000|2023-08-23 17:05:00|4266.94|4265.44|4267.94|4266.44|4267.94|4266.44|4265.94|4264.44|428
1692810600000|2023-08-23 17:10:00|||||||||545
1692810900000|2023-08-23 17:15:00|4268.94|4267.44|4272.94|4271.44|4272.94|4271.44|4268.94|4267.44|1212
1692811200000|2023-08-23 17:20:00|4271.94|4270.44|4272.94|4271.44|4273.94|4272.44|4271.94|4270.44|1303
1692811500000|2023-08-23 17:25:00|4273.94|4272.44|4273.94|4272.44|4273.94|4272.44|4272.94|4271.44|481
1692811800000|2023-08-23 17:30:00|4274.94|4273.44|4273.94|4272.44|4275.94|4274.44|4273.94|4272.44|910
1692812100000|2023-08-23 17:35:00|4272.94|4271.44|4272.94|4271.44|4273.94|4272.44|4272.94|4271.44|518
1692812400000|2023-08-23 17:40:00|4273.94|4272.44|4273.94|4272.44|4273.94|4272.44|4273.94|4272.44|452
1692812700000|2023-08-23 17:45:00|4274.94|4273.44|4276.94|4275.44|4276.94|4275.44|4274.94|4273.44|1948
1692813000000|2023-08-23 17:50:00|4277.94|4276.44|4275.94|4274.44|4277.94|4276.44|4275.94|4274.44|2433
1692813300000|2023-08-23 17:55:00|4276.94|4275.44|4275.94|4274.44|4276.94|4275.44|4274.94|4273.44|989
1692813600000|2023-08-23 18:00:00|4274.94|4273.44|4275.94|4274.44|4276.94|4275.44|4274.94|4273.44|1211
1692813900000|2023-08-23 18:05:00|4274.94|4273.44|4274.94|4273.44|4275.94|4274.44|4274.94|4273.44|803
1692814200000|2023-08-23 18:10:00|4273.94|4272.44|4273.94|4272.44|4273.94|4272.44|4272.94|4271.44|903
1692814500000|2023-08-23 18:15:00|4272.94|4271.44|4271.94|4270.44|4273.94|4272.44|4270.94|4269.44|784
1692814800000|2023-08-23 18:20:00|4270.94|4269.44|4271.94|4270.44|4271.94|4270.44|4269.94|4268.44|572
1692815100000|2023-08-23 18:25:00|4272.94|4271.44|4271.94|4270.44|4272.94|4271.44|4271.94|4270.44|177
1692815400000|2023-08-23 18:30:00|4271.44|4269.94|4271.94|4270.44|4271.94|4270.44|4270.94|4269.44|343
1692815700000|2023-08-23 18:35:00|4271.44|4269.94|4268.94|4267.44|4271.94|4270.44|4268.94|4267.44|481
1692816000000|2023-08-23 18:40:00|4269.94|4268.44|4269.94|4268.44|4270.94|4269.44|4268.94|4267.44|550
1692816300000|2023-08-23 18:45:00|4270.94|4269.44|4270.94|4269.44|4271.94|4270.44|4270.94|4269.44|155
1692816600000|2023-08-23 18:50:00|4271.94|4270.44|4272.94|4271.44|4272.94|4271.44|4270.94|4269.44|482
1692816900000|2023-08-23 18:55:00|4271.94|4270.44|4271.94|4270.44|4272.94|4271.44|4271.94|4270.44|212
1692817200000|2023-08-23 19:00:00|4270.94|4269.44|4273.94|4272.44|4273.94|4272.44|4270.94|4269.44|277
1692817500000|2023-08-23 19:05:00|4272.94|4271.44|4273.94|4272.44|4274.94|4273.44|4272.94|4271.44|1105
1692817800000|2023-08-23 19:10:00|4272.94|4271.44|4273.94|4272.44|4273.94|4272.44|4272.94|4271.44|130
1692818100000|2023-08-23 19:15:00|4272.94|4271.44|4273.94|4272.44|4273.94|4272.44|4272.94|4271.44|286
1692818400000|2023-08-23 19:20:00|4272.94|4271.44|4272.94|4271.44|4272.94|4271.44|4271.94|4270.44|130
1692818700000|2023-08-23 19:25:00|4273.94|4272.44|4274.94|4273.44|4274.94|4273.44|4272.94|4271.44|383
1692819000000|2023-08-23 19:30:00|4273.94|4272.44|4273.94|4272.44|4273.94|4272.44|4272.94|4271.44|211
1692819300000|2023-08-23 19:35:00|4274.94|4273.44|4273.94|4272.44|4274.94|4273.44|4273.94|4272.44|606
1692819600000|2023-08-23 19:40:00|4274.94|4273.44|4274.94|4273.44|4275.94|4274.44|4273.94|4272.44|735
1692819900000|2023-08-23 19:45:00|4273.94|4272.44|4273.94|4272.44|4274.94|4273.44|4272.94|4271.44|324
1692820200000|2023-08-23 19:50:00|4272.94|4271.44|4270.94|4269.44|4272.94|4271.44|4270.94|4269.44|965
1692820500000|2023-08-23 19:55:00|4271.94|4270.44|4272.44|4270.94|4272.44|4270.94|4268.94|4267.44|4092
1692820800000|2023-08-23 20:00:00|4272.99|4269.99|4273.79|4270.79|4274.39|4271.39|4271.29|4268.29|1
1692821100000|2023-08-23 20:05:00|4273.59|4270.59|4273.19|4270.19|4274.89|4271.89|4272.99|4269.99|0
1692821400000|2023-08-23 20:10:00|4273.29|4270.29|4273.49|4270.49|4273.59|4270.59|4272.39|4269.39|0
1692821700000|2023-08-23 20:15:00|4273.39|4270.39|4273.29|4270.29|4274.89|4271.89|4272.39|4269.39|0
1692822000000|2023-08-23 20:20:00|4273.49|4270.49|4284.69|4281.69|4285.99|4282.99|4272.49|4269.49|0
1692822300000|2023-08-23 20:25:00|4284.59|4281.59|4282.99|4279.99|4285.09|4282.09|4280.69|4277.69|0
1692822600000|2023-08-23 20:30:00|4282.89|4279.89|4282.69|4279.69|4283.69|4280.69|4281.09|4278.09|0
1692822900000|2023-08-23 20:35:00|4282.59|4279.59|4284.59|4281.59|4284.59|4281.59|4282.59|4279.59|0
1692823200000|2023-08-23 20:40:00|4284.49|4281.49|4288.49|4285.49|4288.69|4285.69|4284.39|4281.39|0
1692823500000|2023-08-23 20:45:00|4288.59|4285.59|4288.49|4285.49|4289.59|4286.59|4288.49|4285.49|0
1692823800000|2023-08-23 20:50:00|4288.69|4285.69|4289.39|4286.39|4289.79|4286.79|4288.49|4285.49|0
1692824100000|2023-08-23 20:55:00|4289.09|4286.09|4286.29|4283.29|4289.09|4286.09|4285.79|4282.79|0
1692824400000|2023-08-23 21:00:00|4286.19|4283.19|4286.29|4283.29|4286.29|4283.29|4285.79|4282.79|0
1692824700000|2023-08-23 21:05:00|4286.09|4283.09|4286.49|4283.49|4286.69|4283.69|4286.09|4283.09|0
1692825000000|2023-08-23 21:10:00|4286.69|4283.69|4286.29|4283.29|4286.69|4283.69|4286.19|4283.19|0
1692825300000|2023-08-23 21:15:00|4286.19|4283.19|4285.89|4282.89|4286.39|4283.39|4285.79|4282.79|0
1692825600000|2023-08-23 21:20:00|4285.79|4282.79|4286.09|4283.09|4286.19|4283.19|4285.79|4282.79|0
1692825900000|2023-08-23 21:25:00|4285.99|4282.99|4285.89|4282.89|4285.99|4282.99|4285.69|4282.69|0
1692826200000|2023-08-23 21:30:00|4285.79|4282.79|4285.89|4282.89|4285.99|4282.99|4285.79|4282.79|0
1692826500000|2023-08-23 21:35:00|4285.79|4282.79|4285.79|4282.79|4285.99|4282.99|4285.79|4282.79|0
1692826800000|2023-08-23 21:40:00|4285.89|4282.89|4285.59|4282.59|4285.89|4282.89|4285.59|4282.59|0
1692827100000|2023-08-23 21:45:00|4285.69|4282.69|4285.59|4282.59|4285.69|4282.69|4285.19|4282.19|0
1692827400000|2023-08-23 21:50:00|4285.39|4282.39|4285.49|4282.49|4285.59|4282.59|4285.29|4282.29|0
1692827700000|2023-08-23 21:55:00|4285.59|4282.59|4284.69|4281.69|4285.59|4282.59|4284.39|4281.39|0
1692828000000|2023-08-23 22:00:00|4283.99|4280.99|4284.89|4281.89|4285.19|4282.19|4282.49|4279.49|0
1692828300000|2023-08-23 22:05:00|4284.59|4281.59|4285.89|4282.89|4286.19|4283.19|4283.89|4280.89|0
1692828600000|2023-08-23 22:10:00|4285.99|4282.99|4284.49|4281.49|4286.19|4283.19|4284.49|4281.49|0
1692828900000|2023-08-23 22:15:00|4284.39|4281.39|4283.5|4280.5|4284.49|4281.49|4282.8|4279.8|0
1692829200000|2023-08-23 22:20:00|4283.3|4280.3|4282.5|4279.5|4283.6|4280.6|4282.1|4279.1|0
1692829500000|2023-08-23 22:25:00|4282.4|4279.4|4284.1|4281.1|4284.4|4281.4|4282.4|4279.4|0
1692829800000|2023-08-23 22:30:00|4284.3|4281.3|4283.4|4280.4|4284.7|4281.7|4283.2|4280.2|0
1692830100000|2023-08-23 22:35:00|4283.5|4280.5|4283.8|4280.8|4283.8|4280.8|4283.2|4280.2|0
1692830400000|2023-08-23 22:40:00|4283.9|4280.9|4283.8|4280.8|4283.9|4280.9|4283.6|4280.6|0
1692830700000|2023-08-23 22:45:00|4283.9|4280.9|4284.3|4281.3|4284.3|4281.3|4283.5|4280.5|0
1692831000000|2023-08-23 22:50:00|4284.1|4281.1|4284.7|4281.7|4285|4282|4283.9|4280.9|0
1692831300000|2023-08-23 22:55:00|4284.8|4281.8|4285|4282|4285.1|4282.1|4284.8|4281.8|0
1692831600000|2023-08-23 23:00:00|4284.9|4281.9|4285.3|4282.3|4285.3|4282.3|4284.7|4281.7|0
1692831900000|2023-08-23 23:05:00|4285.5|4282.5|4285|4282|4285.5|4282.5|4284.4|4281.4|0
1692832200000|2023-08-23 23:10:00|4285.2|4282.2|4285|4282|4285.2|4282.2|4284.9|4281.9|0
1692832500000|2023-08-23 23:15:00|4284.9|4281.9|4284.9|4281.9|4285|4282|4284.7|4281.7|0
1692832800000|2023-08-23 23:20:00|4285|4282|4285.2|4282.2|4285.3|4282.3|4284.7|4281.7|0
1692833100000|2023-08-23 23:25:00|4285.3|4282.3|4285|4282|4285.8|4282.8|4284.9|4281.9|0
1692833400000|2023-08-23 23:30:00|4284.9|4281.9|4285|4282|4285|4282|4284.7|4281.7|0
1692833700000|2023-08-23 23:35:00|4285.2|4282.2|4284.6|4281.6|4285.2|4282.2|4284.4|4281.4|0
1692834000000|2023-08-23 23:40:00|4284.4|4281.4|4284.7|4281.7|4284.9|4281.9|4284.4|4281.4|0
1692834300000|2023-08-23 23:45:00|4284.6|4281.6|4284.6|4281.6|4284.7|4281.7|4284.6|4281.6|0
1692834600000|2023-08-23 23:50:00|4284.7|4281.7|4284.1|4281.1|4284.7|4281.7|4283.8|4280.8|0
1692834900000|2023-08-23 23:55:00|4284.3|4281.3|4285|4282|4285.2|4282.2|4284.3|4281.3|0
1692835200000|2023-08-24 00:00:00|4284.9|4281.9|4285.3|4282.3|4286.7|4283.7|4284.4|4281.4|0
1692835500000|2023-08-24 00:05:00|4285.1|4282.1|4285.6|4282.6|4285.9|4282.9|4284.9|4281.9|0
1692835800000|2023-08-24 00:10:00|4284.6|4281.6|4289|4286|4289|4286|4284.6|4281.6|0
1692836100000|2023-08-24 00:15:00|4288.8|4285.8|4288.6|4286.6|4290.6|4288.6|4286.6|4284.6|1494
1692836400000|2023-08-24 00:20:00|4287.6|4285.6|4290.1|4288.1|4290.6|4288.6|4286.6|4284.6|881
1692836700000|2023-08-24 00:25:00|4289.6|4287.6|4287.6|4285.6|4290.1|4288.1|4285.6|4283.6|334
1692837000000|2023-08-24 00:30:00|4287.1|4285.1|4287.6|4285.6|4288.1|4286.1|4286.6|4284.6|468
1692837300000|2023-08-24 00:35:00|4288.1|4286.1|4287.6|4285.6|4288.6|4286.6|4287.1|4285.1|98
1692837600000|2023-08-24 00:40:00|4287.1|4285.1|4286.6|4284.6|4287.6|4285.6|4285.6|4283.6|208
1692837900000|2023-08-24 00:45:00|4286.1|4284.1|4286.6|4284.6|4286.6|4284.6|4284.6|4282.6|111
1692838200000|2023-08-24 00:50:00|4285.6|4283.6|4286.6|4284.6|4287.6|4285.6|4285.6|4283.6|158
1692838500000|2023-08-24 00:55:00|4287.6|4285.6|4286.6|4284.6|4287.6|4285.6|4286.6|4284.6|68
1692838800000|2023-08-24 01:00:00|4287.6|4285.6|4286.6|4284.6|4287.6|4285.6|4286.6|4284.6|145
1692839100000|2023-08-24 01:05:00|4285.6|4283.6|4283.6|4281.6|4285.6|4283.6|4283.6|4281.6|727
1692839400000|2023-08-24 01:10:00|4282.6|4280.6|4283.6|4281.6|4283.6|4281.6|4282.6|4280.6|54
1692839700000|2023-08-24 01:15:00|4282.6|4280.6|4282.6|4280.6|4283.6|4281.6|4282.6|4280.6|327
1692840000000|2023-08-24 01:20:00|4281.6|4279.6|4282.6|4280.6|4282.6|4280.6|4280.6|4278.6|241
1692840300000|2023-08-24 01:25:00|4283.6|4281.6|4284.6|4282.6|4285.6|4283.6|4283.6|4281.6|103
1692840600000|2023-08-24 01:30:00|4285.6|4283.6|4283.6|4281.6|4285.6|4283.6|4283.6|4281.6|143
1692840900000|2023-08-24 01:35:00|4284.6|4282.6|4286.6|4284.6|4286.6|4284.6|4283.6|4281.6|152
1692841200000|2023-08-24 01:40:00|4287.6|4285.6|4287.6|4285.6|4288.6|4286.6|4287.6|4285.6|143
1692841500000|2023-08-24 01:45:00|4286.6|4284.6|4285.6|4283.6|4287.6|4285.6|4284.6|4282.6|251
1692841800000|2023-08-24 01:50:00|4284.6|4282.6|4286.6|4284.6|4286.6|4284.6|4283.6|4281.6|123
1692842100000|2023-08-24 01:55:00|4285.6|4283.6|4285.6|4283.6|4287.6|4285.6|4284.6|4282.6|218
1692842400000|2023-08-24 02:00:00|4284.6|4282.6|4286.6|4284.6|4288.6|4286.6|4284.6|4282.6|295
1692842700000|2023-08-24 02:05:00|4285.6|4283.6|4286.6|4284.6|4286.6|4284.6|4285.6|4283.6|117
1692843000000|2023-08-24 02:10:00|4285.6|4283.6|4287.6|4285.6|4287.6|4285.6|4285.6|4283.6|106
1692843300000|2023-08-24 02:15:00|4286.6|4284.6|4288.6|4286.6|4289.6|4287.6|4286.6|4284.6|110
1692843600000|2023-08-24 02:20:00|4287.6|4285.6|4286.6|4284.6|4288.6|4286.6|4285.6|4283.6|257
1692843900000|2023-08-24 02:25:00|4285.6|4283.6|4285.6|4283.6|4286.6|4284.6|4285.6|4283.6|74
1692844200000|2023-08-24 02:30:00|4286.6|4284.6|4286.6|4284.6|4286.6|4284.6|4285.6|4283.6|57
1692844500000|2023-08-24 02:35:00|4287.1|4285.1|4287.6|4285.6|4287.6|4285.6|4286.6|4284.6|117
1692844800000|2023-08-24 02:40:00|4287.1|4285.1|4287.6|4285.6|4287.6|4285.6|4286.6|4284.6|55
1692845100000|2023-08-24 02:45:00|4288.6|4286.6|4288.6|4286.6|4288.6|4286.6|4287.6|4285.6|66
1692845400000|2023-08-24 02:50:00|4287.6|4285.6|4289.6|4287.6|4290.6|4288.6|4287.6|4285.6|164
1692845700000|2023-08-24 02:55:00|4290.6|4288.6|4290.6|4288.6|4290.6|4288.6|4288.6|4286.6|286
1692846000000|2023-08-24 03:00:00|4290.1|4288.1|4290.6|4288.6|4290.6|4288.6|4289.6|4287.6|30
1692846300000|2023-08-24 03:05:00|4291.6|4289.6|4291.6|4289.6|4292.6|4290.6|4291.6|4289.6|178
1692846600000|2023-08-24 03:10:00|4292.6|4290.6|4291.6|4289.6|4292.6|4290.6|4291.6|4289.6|31
1692846900000|2023-08-24 03:15:00|4292.1|4290.1|4291.6|4289.6|4293.6|4291.6|4291.6|4289.6|281
1692847200000|2023-08-24 03:20:00|4292.1|4290.1|4293.6|4291.6|4293.6|4291.6|4291.6|4289.6|56
1692847500000|2023-08-24 03:25:00|4294.6|4292.6|4294.6|4292.6|4294.6|4292.6|4293.6|4291.6|439
1692847800000|2023-08-24 03:30:00|4293.6|4291.6|4293.6|4291.6|4294.6|4292.6|4293.6|4291.6|595
1692848100000|2023-08-24 03:35:00|4294.6|4292.6|4294.6|4292.6|4295.6|4293.6|4293.6|4291.6|839
1692848400000|2023-08-24 03:40:00|4293.6|4291.6|4293.6|4291.6|4293.6|4291.6|4293.6|4291.6|178
1692848700000|2023-08-24 03:45:00|4292.6|4290.6|4293.6|4291.6|4293.6|4291.6|4292.6|4290.6|153
1692849000000|2023-08-24 03:50:00|4293.1|4291.1|4292.6|4290.6|4293.6|4291.6|4292.6|4290.6|29
1692849300000|2023-08-24 03:55:00|||||||||27
1692849600000|2023-08-24 04:00:00|||||||||5
1692849900000|2023-08-24 04:05:00|||||||||8
1692850200000|2023-08-24 04:10:00|4293.6|4291.6|4293.6|4291.6|4293.6|4291.6|4293.6|4291.6|22
1692850500000|2023-08-24 04:15:00|4292.6|4290.6|4293.6|4291.6|4293.6|4291.6|4292.6|4290.6|16
1692850800000|2023-08-24 04:20:00|4292.6|4290.6|4292.6|4290.6|4292.6|4290.6|4292.6|4290.6|16
1692851100000|2023-08-24 04:25:00|||||||||7
1692851400000|2023-08-24 04:30:00|4293.6|4291.6|4292.6|4290.6|4293.6|4291.6|4292.6|4290.6|108
1692851700000|2023-08-24 04:35:00|4293.6|4291.6|4293.6|4291.6|4293.6|4291.6|4292.6|4290.6|128
1692852000000|2023-08-24 04:40:00|4292.6|4290.6|4293.6|4291.6|4293.6|4291.6|4292.6|4290.6|25
1692852300000|2023-08-24 04:45:00|4294.6|4292.6|4296.6|4294.6|4296.6|4294.6|4294.6|4292.6|526
1692852600000|2023-08-24 04:50:00|4297.1|4295.1|4299.6|4297.6|4299.6|4297.6|4296.6|4294.6|678
1692852900000|2023-08-24 04:55:00|4299.1|4297.1|4300.6|4298.6|4300.6|4298.6|4298.6|4296.6|781
1692853200000|2023-08-24 05:00:00|4301.6|4299.6|4300.6|4298.6|4302.6|4300.6|4300.6|4298.6|887
1692853500000|2023-08-24 05:05:00|4301.6|4299.6|4302.6|4300.6|4303.6|4301.6|4300.6|4298.6|1406
1692853800000|2023-08-24 05:10:00|4303.1|4301.1|4302.6|4300.6|4303.6|4301.6|4302.6|4300.6|117
1692854100000|2023-08-24 05:15:00|4303.6|4301.6|4303.6|4301.6|4304.6|4302.6|4302.6|4300.6|706
1692854400000|2023-08-24 05:20:00|4304.6|4302.6|4303.6|4301.6|4304.6|4302.6|4303.6|4301.6|340
1692854700000|2023-08-24 05:25:00|4304.6|4302.6|4303.6|4301.6|4304.6|4302.6|4303.6|4301.6|218
1692855000000|2023-08-24 05:30:00|4304.1|4302.1|4303.6|4301.6|4304.6|4302.6|4303.6|4301.6|279
1692855300000|2023-08-24 05:35:00|4302.6|4300.6|4302.6|4300.6|4302.6|4300.6|4302.6|4300.6|102
1692855600000|2023-08-24 05:40:00|4301.6|4299.6|4301.6|4299.6|4302.6|4300.6|4301.6|4299.6|201
1692855900000|2023-08-24 05:45:00|4300.6|4298.6|4300.6|4298.6|4301.6|4299.6|4300.6|4298.6|268
1692856200000|2023-08-24 05:50:00|4301.1|4299.1|4301.6|4299.6|4302.6|4300.6|4300.6|4298.6|239
1692856500000|2023-08-24 05:55:00|4302.6|4300.6|4304.6|4302.6|4304.6|4302.6|4302.6|4300.6|253
1692856800000|2023-08-24 06:00:00|4304.35|4302.85|4300.35|4298.85|4304.35|4302.85|4300.35|4298.85|2007
1692857100000|2023-08-24 06:05:00|4301.35|4299.85|4302.35|4300.85|4302.35|4300.85|4298.35|4296.85|1962
1692857400000|2023-08-24 06:10:00|4301.35|4299.85|4304.35|4302.85|4304.35|4302.85|4301.35|4299.85|2012
1692857700000|2023-08-24 06:15:00|4305.35|4303.85|4302.35|4300.85|4305.35|4303.85|4302.35|4300.85|1525
1692858000000|2023-08-24 06:20:00|4303.35|4301.85|4304.35|4302.85|4305.35|4303.85|4303.35|4301.85|871
1692858300000|2023-08-24 06:25:00|4305.35|4303.85|4301.35|4299.85|4305.35|4303.85|4301.35|4299.85|529
1692858600000|2023-08-24 06:30:00|4302.35|4300.85|4299.35|4297.85|4302.35|4300.85|4298.35|4296.85|1273
1692858900000|2023-08-24 06:35:00|4300.35|4298.85|4303.35|4301.85|4304.35|4302.85|4300.35|4298.85|1056
1692859200000|2023-08-24 06:40:00|4304.35|4302.85|4305.35|4303.85|4305.35|4303.85|4304.35|4302.85|1658
1692859500000|2023-08-24 06:45:00|4304.85|4303.35|4311.35|4309.85|4311.35|4309.85|4304.85|4303.35|3246
1692859800000|2023-08-24 06:50:00|4311.85|4310.35|4309.35|4307.85|4312.35|4310.85|4308.35|4306.85|4709
1692860100000|2023-08-24 06:55:00|4308.35|4306.85|4305.35|4303.85|4309.35|4307.85|4305.35|4303.85|2606
1692860400000|2023-08-24 07:00:00|4306.35|4304.85|4318.35|4316.85|4320.35|4318.85|4306.35|4304.85|19993
1692860700000|2023-08-24 07:05:00|4319.35|4317.85|4319.35|4317.85|4323.35|4321.85|4317.35|4315.85|16779
1692861000000|2023-08-24 07:10:00|4318.35|4316.85|4313.35|4311.85|4320.35|4318.85|4309.35|4307.85|10395
1692861300000|2023-08-24 07:15:00|4314.35|4312.85|4305.35|4303.85|4314.35|4312.85|4304.35|4302.85|9357
1692861600000|2023-08-24 07:20:00|4304.85|4303.35|4307.35|4305.85|4308.35|4306.85|4303.35|4301.85|5491
1692861900000|2023-08-24 07:25:00|4308.35|4306.85|4307.35|4305.85|4312.35|4310.85|4305.35|4303.85|4459
1692862200000|2023-08-24 07:30:00|4308.35|4306.85|4300.35|4298.85|4308.35|4306.85|4299.35|4297.85|8319
1692862500000|2023-08-24 07:35:00|4301.35|4299.85|4299.35|4297.85|4303.35|4301.85|4298.35|4296.85|5852
1692862800000|2023-08-24 07:40:00|4299.96|4298.46|4307.96|4306.46|4309.96|4308.46|4299.96|4298.46|11432
1692863100000|2023-08-24 07:45:00|4307.46|4305.96|4304.96|4303.46|4309.96|4308.46|4304.96|4303.46|5690
1692863400000|2023-08-24 07:50:00|4305.96|4304.46|4300.96|4299.46|4305.96|4304.46|4300.96|4299.46|6435
1692863700000|2023-08-24 07:55:00|4301.96|4300.46|4301.96|4300.46|4303.96|4302.46|4299.96|4298.46|3642
1692864000000|2023-08-24 08:00:00|4300.96|4299.46|4307.96|4306.46|4308.96|4307.46|4299.96|4298.46|4795
1692864300000|2023-08-24 08:05:00|4308.46|4306.96|4305.96|4304.46|4309.96|4308.46|4305.46|4303.96|3334
1692864600000|2023-08-24 08:10:00|4304.96|4303.46|4300.96|4299.46|4304.96|4303.46|4299.96|4298.46|6819
1692864900000|2023-08-24 08:15:00|4300.46|4298.96|4299.96|4298.46|4300.96|4299.46|4295.96|4294.46|9813
1692865200000|2023-08-24 08:20:00|4298.96|4297.46|4299.96|4298.46|4301.46|4299.96|4297.96|4296.46|2413
1692865500000|2023-08-24 08:25:00|4300.96|4299.46|4302.96|4301.46|4303.96|4302.46|4299.96|4298.46|5777
1692865800000|2023-08-24 08:30:00|4303.96|4302.46|4301.96|4300.46|4303.96|4302.46|4300.96|4299.46|2279
1692866100000|2023-08-24 08:35:00|4302.96|4301.46|4298.96|4297.46|4302.96|4301.46|4298.96|4297.46|2961
1692866400000|2023-08-24 08:40:00|4297.96|4296.46|4296.96|4295.46|4299.96|4298.46|4296.96|4295.46|1952
1692866700000|2023-08-24 08:45:00|4297.96|4296.46|4294.96|4293.46|4297.96|4296.46|4294.96|4293.46|3350
1692867000000|2023-08-24 08:50:00|4293.96|4292.46|4293.96|4292.46|4295.96|4294.46|4292.96|4291.46|3611
1692867300000|2023-08-24 08:55:00|4292.96|4291.46|4290.96|4289.46|4292.96|4291.46|4290.96|4289.46|7418
1692867600000|2023-08-24 09:00:00|4291.96|4290.46|4292.96|4291.46|4293.96|4292.46|4291.96|4290.46|3314
1692867900000|2023-08-24 09:05:00|4291.96|4290.46|4291.96|4290.46|4292.96|4291.46|4289.96|4288.46|2586
1692868200000|2023-08-24 09:10:00|4292.96|4291.46|4290.96|4289.46|4292.96|4291.46|4289.96|4288.46|3946
1692868500000|2023-08-24 09:15:00|4289.96|4288.46|4286.96|4285.46|4290.96|4289.46|4285.96|4284.46|4183
1692868800000|2023-08-24 09:20:00|4287.96|4286.46|4288.96|4287.46|4289.96|4288.46|4287.96|4286.46|3224
1692869100000|2023-08-24 09:25:00|4289.96|4288.46|4284.96|4283.46|4289.96|4288.46|4283.96|4282.46|2288
1692869400000|2023-08-24 09:30:00|4283.96|4282.46|4279.96|4278.46|4285.96|4284.46|4278.96|4277.46|7483
1692869700000|2023-08-24 09:35:00|4278.96|4277.46|4276.96|4275.46|4279.96|4278.46|4275.96|4274.46|4722
1692870000000|2023-08-24 09:40:00|4275.96|4274.46|4276.96|4275.46|4277.96|4276.46|4272.96|4271.46|5685
1692870300000|2023-08-24 09:45:00|4277.96|4276.46|4276.96|4275.46|4277.96|4276.46|4275.96|4274.46|2422
1692870600000|2023-08-24 09:50:00|4275.96|4274.46|4278.96|4277.46|4278.96|4277.46|4275.96|4274.46|5481
1692870900000|2023-08-24 09:55:00|4277.96|4276.46|4277.96|4276.46|4278.96|4277.46|4276.96|4275.46|2149
1692871200000|2023-08-24 10:00:00|4276.96|4275.46|4280.96|4279.46|4280.96|4279.46|4276.96|4275.46|2812
1692871500000|2023-08-24 10:05:00|4279.96|4278.46|4282.96|4281.46|4282.96|4281.46|4279.96|4278.46|2916
1692871800000|2023-08-24 10:10:00|4283.96|4282.46|4279.96|4278.46|4283.96|4282.46|4279.96|4278.46|3006
1692872100000|2023-08-24 10:15:00|4280.96|4279.46|4279.96|4278.46|4281.96|4280.46|4279.96|4278.46|3313
1692872400000|2023-08-24 10:20:00|4280.96|4279.46|4278.96|4277.46|4282.96|4281.46|4278.96|4277.46|3172
1692872700000|2023-08-24 10:25:00|4279.96|4278.46|4282.96|4281.46|4282.96|4281.46|4279.96|4278.46|1818
1692873000000|2023-08-24 10:30:00|4281.96|4280.46|4278.96|4277.46|4281.96|4280.46|4278.96|4277.46|1255
1692873300000|2023-08-24 10:35:00|4277.96|4276.46|4277.96|4276.46|4279.96|4278.46|4276.46|4274.96|2076
1692873600000|2023-08-24 10:40:00|4276.96|4275.46|4280.96|4279.46|4281.96|4280.46|4275.96|4274.46|2455
1692873900000|2023-08-24 10:45:00|4279.96|4278.46|4281.96|4280.46|4281.96|4280.46|4279.96|4278.46|618
1692874200000|2023-08-24 10:50:00|4282.96|4281.46|4283.96|4282.46|4284.96|4283.46|4282.96|4281.46|2742
1692874500000|2023-08-24 10:55:00|4282.96|4281.46|4281.96|4280.46|4282.96|4281.46|4280.96|4279.46|570
1692874800000|2023-08-24 11:00:00|4280.96|4279.46|4277.96|4276.46|4281.96|4280.46|4277.96|4276.46|4324
1692875100000|2023-08-24 11:05:00|4278.46|4276.96|4277.96|4276.46|4278.96|4277.46|4276.96|4275.46|2047
1692875400000|2023-08-24 11:10:00|4277.46|4275.96|4280.96|4279.46|4281.96|4280.46|4277.46|4275.96|2458
1692875700000|2023-08-24 11:15:00|4281.96|4280.46|4284.96|4283.46|4284.96|4283.46|4281.96|4280.46|2333
1692876000000|2023-08-24 11:20:00|4285.96|4284.46|4285.96|4284.46|4286.96|4285.46|4284.96|4283.46|1100
1692876300000|2023-08-24 11:25:00|4284.96|4283.46|4281.96|4280.46|4285.96|4284.46|4281.96|4280.46|1882
1692876600000|2023-08-24 11:30:00|4281.46|4279.96|4281.96|4280.46|4282.96|4281.46|4280.46|4278.96|2620
1692876900000|2023-08-24 11:35:00|4280.96|4279.46|4278.96|4277.46|4280.96|4279.46|4278.96|4277.46|999
1692877200000|2023-08-24 11:40:00|4279.26|4277.76|4276.26|4274.76|4279.26|4277.76|4276.26|4274.76|3486
1692877500000|2023-08-24 11:45:00|4275.26|4273.76|4275.26|4273.76|4276.26|4274.76|4275.26|4273.76|4626
1692877800000|2023-08-24 11:50:00|4274.26|4272.76|4274.26|4272.76|4275.26|4273.76|4273.26|4271.76|1918
1692878100000|2023-08-24 11:55:00|4273.26|4271.76|4274.26|4272.76|4275.26|4273.76|4273.26|4271.76|2083
1692878400000|2023-08-24 12:00:00|4273.26|4271.76|4271.26|4269.76|4273.26|4271.76|4270.76|4269.26|3179
1692878700000|2023-08-24 12:05:00|4270.26|4268.76|4268.26|4266.76|4270.26|4268.76|4267.26|4265.76|4538
1692879000000|2023-08-24 12:10:00|4267.26|4265.76|4263.26|4261.76|4268.26|4266.76|4263.26|4261.76|7168
1692879300000|2023-08-24 12:15:00|4264.26|4262.76|4263.26|4261.76|4265.26|4263.76|4261.26|4259.76|4248
1692879600000|2023-08-24 12:20:00|4264.26|4262.76|4261.26|4259.76|4264.26|4262.76|4261.26|4259.76|2506
1692879900000|2023-08-24 12:25:00|4260.26|4258.76|4265.26|4263.76|4265.26|4263.76|4260.26|4258.76|3983
1692880200000|2023-08-24 12:30:00|4264.76|4263.26|4265.26|4263.76|4266.26|4264.76|4262.26|4260.76|4399
1692880500000|2023-08-24 12:35:00|4264.26|4262.76|4264.26|4262.76|4265.26|4263.76|4262.26|4260.76|2389
1692880800000|2023-08-24 12:40:00|4265.26|4263.76|4266.26|4264.76|4267.26|4265.76|4262.26|4260.76|3056
1692881100000|2023-08-24 12:45:00|4265.26|4263.76|4269.26|4267.76|4271.26|4269.76|4265.26|4263.76|3749
1692881400000|2023-08-24 12:50:00|4268.26|4266.76|4266.26|4264.76|4269.26|4267.76|4266.26|4264.76|3763
1692881700000|2023-08-24 12:55:00|4267.26|4265.76|4266.26|4264.76|4267.26|4265.76|4263.26|4261.76|3333
1692882000000|2023-08-24 13:00:00|4265.26|4263.76|4268.26|4266.76|4268.26|4266.76|4265.26|4263.76|2810
1692882300000|2023-08-24 13:05:00|4268.76|4267.26|4267.26|4265.76|4269.26|4267.76|4266.76|4265.26|2799
1692882600000|2023-08-24 13:10:00|4266.26|4264.76|4268.26|4266.76|4268.26|4266.76|4266.26|4264.76|2395
1692882900000|2023-08-24 13:15:00|4267.26|4265.76|4267.26|4265.76|4269.26|4267.76|4267.26|4265.76|2454
1692883200000|2023-08-24 13:20:00|4268.26|4266.76|4263.26|4261.76|4268.26|4266.76|4263.26|4261.76|2297
1692883500000|2023-08-24 13:25:00|4262.26|4260.76|4258.26|4256.76|4263.26|4261.76|4257.26|4255.76|4012
1692883800000|2023-08-24 13:30:00|4259.26|4257.76|4255.26|4253.76|4261.26|4259.76|4254.26|4252.76|9155
1692884100000|2023-08-24 13:35:00|4256.26|4254.76|4258.26|4256.76|4260.26|4258.76|4255.26|4253.76|5975
1692884400000|2023-08-24 13:40:00|4257.26|4255.76|4254.26|4252.76|4258.26|4256.76|4251.26|4249.76|4809
1692884700000|2023-08-24 13:45:00|4253.26|4251.76|4256.26|4254.76|4259.26|4257.76|4253.26|4251.76|4160
1692885000000|2023-08-24 13:50:00|4257.26|4255.76|4261.26|4259.76|4261.26|4259.76|4255.26|4253.76|4834
1692885300000|2023-08-24 13:55:00|4261.76|4260.26|4266.26|4264.76|4266.26|4264.76|4261.26|4259.76|4521
1692885600000|2023-08-24 14:00:00|4267.26|4265.76|4263.26|4261.76|4267.26|4265.76|4260.26|4258.76|4452
1692885900000|2023-08-24 14:05:00|4262.76|4261.26|4254.26|4252.76|4263.26|4261.76|4254.26|4252.76|4195
1692886200000|2023-08-24 14:10:00|4254.53|4253.03|4254.53|4253.03|4255.53|4254.03|4252.53|4251.03|6691
1692886500000|2023-08-24 14:15:00|4253.53|4252.03|4250.53|4249.03|4254.53|4253.03|4250.53|4249.03|3772
1692886800000|2023-08-24 14:20:00|4249.53|4248.03|4245.53|4244.03|4253.53|4252.03|4245.53|4244.03|5810
1692887100000|2023-08-24 14:25:00|4246.53|4245.03|4241.53|4240.03|4247.53|4246.03|4241.53|4240.03|8365
1692887400000|2023-08-24 14:30:00|4240.53|4239.03|4237.53|4236.03|4241.53|4240.03|4236.53|4235.03|13536
1692887700000|2023-08-24 14:35:00|4238.53|4237.03|4239.53|4238.03|4240.53|4239.03|4235.53|4234.03|7557
1692888000000|2023-08-24 14:40:00|4240.53|4239.03|4233.53|4232.03|4242.53|4241.03|4231.53|4230.03|9774
1692888300000|2023-08-24 14:45:00|4232.53|4231.03|4232.53|4231.03|4234.53|4233.03|4231.53|4230.03|4244
1692888600000|2023-08-24 14:50:00|4231.53|4230.03|4236.53|4235.03|4236.53|4235.03|4231.53|4230.03|5829
1692888900000|2023-08-24 14:55:00|4236.03|4234.53|4235.53|4234.03|4237.53|4236.03|4234.53|4233.03|6977
1692889200000|2023-08-24 15:00:00|4234.53|4233.03|4234.53|4233.03|4235.53|4234.03|4229.53|4228.03|6159
1692889500000|2023-08-24 15:05:00|4233.53|4232.03|4231.53|4230.03|4233.53|4232.03|4230.53|4229.03|6994
1692889800000|2023-08-24 15:10:00|4232.53|4231.03|4235.53|4234.03|4236.53|4235.03|4231.53|4230.03|8541
1692890100000|2023-08-24 15:15:00|4234.53|4233.03|4234.53|4233.03|4235.53|4234.03|4232.53|4231.03|10036
1692890400000|2023-08-24 15:20:00|4235.53|4234.03|4233.53|4232.03|4235.53|4234.03|4232.53|4231.03|9694
1692890700000|2023-08-24 15:25:00|4234.53|4233.03|4235.53|4234.03|4236.53|4235.03|4233.53|4232.03|33141
1692891000000|2023-08-24 15:30:00|4236.53|4235.03|4232.53|4231.03|4236.53|4235.03|4232.53|4231.03|49859
1692891300000|2023-08-24 15:35:00|4233.53|4232.03|4227.53|4226.03|4234.53|4233.03|4226.53|4225.03|35324
1692891600000|2023-08-24 15:40:00|4226.53|4225.03|4226.53|4225.03|4227.53|4226.03|4226.53|4225.03|6020
1692891900000|2023-08-24 15:45:00|4227.53|4226.03|4227.53|4226.03|4227.53|4226.03|4226.53|4225.03|6805
1692892200000|2023-08-24 15:50:00|4226.53|4225.03|4227.53|4226.03|4228.53|4227.03|4226.53|4225.03|3646
1692892500000|2023-08-24 15:55:00|4226.53|4225.03|4224.53|4223.03|4227.53|4226.03|4224.53|4223.03|4906
1692892800000|2023-08-24 16:00:00|4225.53|4224.03|4226.53|4225.03|4226.53|4225.03|4224.53|4223.03|3727
1692893100000|2023-08-24 16:05:00|4227.53|4226.03|4228.53|4227.03|4229.53|4228.03|4227.53|4226.03|2023
1692893400000|2023-08-24 16:10:00|4229.53|4228.03|4231.53|4230.03|4231.53|4230.03|4228.53|4227.03|4367
1692893700000|2023-08-24 16:15:00|4232.53|4231.03|4232.53|4231.03|4233.53|4232.03|4231.53|4230.03|2592
1692894000000|2023-08-24 16:20:00|4233.53|4232.03|4233.53|4232.03|4234.53|4233.03|4232.53|4231.03|1339
1692894300000|2023-08-24 16:25:00|4234.03|4232.53|4232.53|4231.03|4234.53|4233.03|4231.53|4230.03|1455
1692894600000|2023-08-24 16:30:00|4231.53|4230.03|4234.53|4233.03|4234.53|4233.03|4231.53|4230.03|2373
1692894900000|2023-08-24 16:35:00|4235.53|4234.03|4236.53|4235.03|4237.53|4236.03|4235.53|4234.03|1024
1692895200000|2023-08-24 16:40:00|4237.53|4236.03|4238.53|4237.03|4239.53|4238.03|4237.53|4236.03|1538
1692895500000|2023-08-24 16:45:00|4237.53|4236.03|4239.53|4238.03|4240.53|4239.03|4237.53|4236.03|1714
1692895800000|2023-08-24 16:50:00|4240.03|4238.53|4239.53|4238.03|4240.53|4239.03|4238.53|4237.03|1585
1692896100000|2023-08-24 16:55:00|4238.53|4237.03|4236.53|4235.03|4238.53|4237.03|4236.53|4235.03|1723
1692896400000|2023-08-24 17:00:00|4237.53|4236.03|4234.53|4233.03|4237.53|4236.03|4234.53|4233.03|1593
1692896700000|2023-08-24 17:05:00|4235.03|4233.53|4235.53|4234.03|4236.53|4235.03|4233.53|4232.03|1409
1692897000000|2023-08-24 17:10:00|4236.53|4235.03|4235.53|4234.03|4236.53|4235.03|4234.53|4233.03|699
1692897300000|2023-08-24 17:15:00|4234.53|4233.03|4233.53|4232.03|4235.53|4234.03|4233.53|4232.03|870
1692897600000|2023-08-24 17:20:00|4234.53|4233.03|4233.53|4232.03|4234.53|4233.03|4232.53|4231.03|879
1692897900000|2023-08-24 17:25:00|4232.53|4231.03|4231.53|4230.03|4232.53|4231.03|4230.53|4229.03|942
1692898200000|2023-08-24 17:30:00|4232.53|4231.03|4231.03|4229.53|4233.53|4232.03|4230.53|4229.03|953
1692898500000|2023-08-24 17:35:00|4230.53|4229.03|4232.53|4231.03|4232.53|4231.03|4230.53|4229.03|439
1692898800000|2023-08-24 17:40:00|4233.53|4232.03|4232.53|4231.03|4233.53|4232.03|4231.53|4230.03|1008
1692899100000|2023-08-24 17:45:00|4233.53|4232.03|4232.53|4231.03|4233.53|4232.03|4232.53|4231.03|720
1692899400000|2023-08-24 17:50:00|4231.53|4230.03|4231.53|4230.03|4232.53|4231.03|4231.53|4230.03|384
1692899700000|2023-08-24 17:55:00|4232.53|4231.03|4232.53|4231.03|4232.53|4231.03|4231.53|4230.03|626
1692900000000|2023-08-24 18:00:00|4233.53|4232.03|4233.53|4232.03|4234.53|4233.03|4233.53|4232.03|581
1692900300000|2023-08-24 18:05:00|4234.53|4233.03|4233.53|4232.03|4234.53|4233.03|4232.53|4231.03|287
1692900600000|2023-08-24 18:10:00|4234.53|4233.03|4234.53|4233.03|4235.03|4233.53|4233.53|4232.03|2109
1692900900000|2023-08-24 18:15:00|4233.53|4232.03|4231.53|4230.03|4234.53|4233.03|4231.53|4230.03|368
1692901200000|2023-08-24 18:20:00|4232.53|4231.03|4232.53|4231.03|4233.53|4232.03|4231.53|4230.03|652
1692901500000|2023-08-24 18:25:00|4231.53|4230.03|4231.53|4230.03|4232.53|4231.03|4230.53|4229.03|1349
1692901800000|2023-08-24 18:30:00|4232.53|4231.03|4232.53|4231.03|4233.53|4232.03|4232.53|4231.03|812
1692902100000|2023-08-24 18:35:00|4231.53|4230.03|4229.53|4228.03|4232.53|4231.03|4229.53|4228.03|754
1692902400000|2023-08-24 18:40:00|4228.53|4227.03|4227.53|4226.03|4229.53|4228.03|4227.53|4226.03|845
1692902700000|2023-08-24 18:45:00|4226.53|4225.03|4228.53|4227.03|4229.53|4228.03|4226.53|4225.03|742
1692903000000|2023-08-24 18:50:00|4229.53|4228.03|4227.53|4226.03|4229.53|4228.03|4227.53|4226.03|941
1692903300000|2023-08-24 18:55:00|4228.03|4226.53|4230.53|4229.03|4231.53|4230.03|4226.53|4225.03|815
1692903600000|2023-08-24 19:00:00|4231.53|4230.03|4229.53|4228.03|4231.53|4230.03|4229.53|4228.03|831
1692903900000|2023-08-24 19:05:00|4230.53|4229.03|4228.53|4227.03|4230.53|4229.03|4228.53|4227.03|520
1692904200000|2023-08-24 19:10:00|4229.53|4228.03|4229.53|4228.03|4230.53|4229.03|4228.53|4227.03|710
1692904500000|2023-08-24 19:15:00|4230.53|4229.03|4229.53|4228.03|4230.53|4229.03|4228.53|4227.03|572
1692904800000|2023-08-24 19:20:00|4230.53|4229.03|4227.53|4226.03|4230.53|4229.03|4227.53|4226.03|970
1692905100000|2023-08-24 19:25:00|4228.53|4227.03|4226.53|4225.03|4228.53|4227.03|4226.53|4225.03|648
1692905400000|2023-08-24 19:30:00|4227.53|4226.03|4225.53|4224.03|4227.53|4226.03|4224.53|4223.03|1185
1692905700000|2023-08-24 19:35:00|4224.53|4223.03|4223.53|4222.03|4224.53|4223.03|4223.53|4222.03|2419
1692906000000|2023-08-24 19:40:00|4222.53|4221.03|4221.53|4220.03|4223.53|4222.03|4221.53|4220.03|1397
1692906300000|2023-08-24 19:45:00|4220.53|4219.03|4218.53|4217.03|4221.53|4220.03|4217.53|4216.03|2716
1692906600000|2023-08-24 19:50:00|4219.53|4218.03|4218.53|4217.03|4221.53|4220.03|4217.53|4216.03|2066
1692906900000|2023-08-24 19:55:00|4217.53|4216.03|4218.53|4217.03|4220.53|4219.03|4216.53|4215.03|5508
1692907200000|2023-08-24 20:00:00|4218.58|4215.58|4217.58|4214.58|4221.68|4218.68|4214.48|4211.48|74
1692907500000|2023-08-24 20:05:00|4217.88|4214.88|4219.08|4216.08|4219.48|4216.48|4217.08|4214.08|0
1692907800000|2023-08-24 20:10:00|4219.28|4216.28|4216.88|4213.88|4219.28|4216.28|4216.88|4213.88|0
1692908100000|2023-08-24 20:15:00|4216.58|4213.58|4214.48|4211.48|4216.88|4213.88|4213.98|4210.98|0
1692908400000|2023-08-24 20:20:00|4214.68|4211.68|4216.88|4213.88|4217.08|4214.08|4214.48|4211.48|0
1692908700000|2023-08-24 20:25:00|4217.08|4214.08|4214.18|4211.18|4217.08|4214.08|4213.98|4210.98|0
1692909000000|2023-08-24 20:30:00|4214.48|4211.48|4213.98|4210.98|4214.98|4211.98|4212.58|4209.58|0
1692909300000|2023-08-24 20:35:00|4213.78|4210.78|4214.98|4211.98|4215.18|4212.18|4212.98|4209.98|0
1692909600000|2023-08-24 20:40:00|4214.58|4211.58|4214.68|4211.68|4214.68|4211.68|4214.08|4211.08|0
1692909900000|2023-08-24 20:45:00|4215.18|4212.18|4215.88|4212.88|4216.88|4213.88|4215.18|4212.18|0
1692910200000|2023-08-24 20:50:00|4215.78|4212.78|4216.88|4213.88|4217.08|4214.08|4215.68|4212.68|0
1692910500000|2023-08-24 20:55:00|4216.58|4213.58|4217.38|4214.38|4217.68|4214.68|4216.18|4213.18|0
1692910800000|2023-08-24 21:00:00|4217.28|4214.28|4217.68|4214.68|4217.78|4214.78|4216.88|4213.88|0
1692911100000|2023-08-24 21:05:00|4217.38|4214.38|4217.68|4214.68|4217.88|4214.88|4217.38|4214.38|0
1692911400000|2023-08-24 21:10:00|4217.58|4214.58|4216.68|4213.68|4217.58|4214.58|4216.68|4213.68|0
1692911700000|2023-08-24 21:15:00|4216.78|4213.78|4216.68|4213.68|4216.78|4213.78|4216.68|4213.68|0
1692912000000|2023-08-24 21:20:00|4216.78|4213.78|4217.18|4214.18|4217.48|4214.48|4216.78|4213.78|0
1692912300000|2023-08-24 21:25:00|4217.08|4214.08|4217.08|4214.08|4217.08|4214.08|4217.08|4214.08|0
1692912600000|2023-08-24 21:30:00|4216.98|4213.98|4218.38|4215.38|4218.68|4215.68|4216.68|4213.68|0
1692912900000|2023-08-24 21:35:00|4218.28|4215.28|4218.68|4215.68|4218.68|4215.68|4218.08|4215.08|0
1692913200000|2023-08-24 21:40:00|4218.78|4215.78|4219.28|4216.28|4219.28|4216.28|4218.78|4215.78|0
1692913500000|2023-08-24 21:45:00|4219.38|4216.38|4219.78|4216.78|4219.88|4216.88|4219.28|4216.28|0
1692913800000|2023-08-24 21:50:00|4219.88|4216.88|4219.78|4216.78|4220.18|4217.18|4219.78|4216.78|0
1692914100000|2023-08-24 21:55:00|4219.88|4216.88|4219.88|4216.88|4220.08|4217.08|4219.58|4216.58|0
1692914400000|2023-08-24 22:00:00|4219.68|4216.68|4222.6|4219.6|4223.2|4220.2|4218.98|4215.98|0
1692914700000|2023-08-24 22:05:00|4222.3|4219.3|4223.3|4220.3|4223.8|4220.8|4222.3|4219.3|0
1692915000000|2023-08-24 22:10:00|4223|4220|4222.6|4219.6|4223.5|4220.5|4222.3|4219.3|0
1692915300000|2023-08-24 22:15:00|4222.3|4219.3|4223|4220|4223.3|4220.3|4222.2|4219.2|0
1692915600000|2023-08-24 22:20:00|4223.3|4220.3|4223.3|4220.3|4224|4221|4222.6|4219.6|0
1692915900000|2023-08-24 22:25:00|4223.4|4220.4|4223.8|4220.8|4224|4221|4223.3|4220.3|0
1692916200000|2023-08-24 22:30:00|4224|4221|4224|4221|4224.3|4221.3|4223.8|4220.8|0
1692916500000|2023-08-24 22:35:00|4223.9|4220.9|4225.7|4222.7|4225.9|4222.9|4223.9|4220.9|0
1692916800000|2023-08-24 22:40:00|4225.5|4222.5|4224.7|4221.7|4225.5|4222.5|4224.3|4221.3|0
1692917100000|2023-08-24 22:45:00|4225|4222|4225|4222|4225.5|4222.5|4224.7|4221.7|0
1692917400000|2023-08-24 22:50:00|4224.7|4221.7|4225.5|4222.5|4225.5|4222.5|4224.7|4221.7|0
1692917700000|2023-08-24 22:55:00|4225.7|4222.7|4225.9|4222.9|4226.2|4223.2|4225.2|4222.2|0
1692918000000|2023-08-24 23:00:00|4225.7|4222.7|4223.5|4220.5|4225.7|4222.7|4223.4|4220.4|0
1692918300000|2023-08-24 23:05:00|4223.8|4220.8|4222.3|4219.3|4223.8|4220.8|4221.8|4218.8|0
1692918600000|2023-08-24 23:10:00|4222.1|4219.1|4221.4|4218.4|4222.3|4219.3|4220.4|4217.4|0
1692918900000|2023-08-24 23:15:00|4221.6|4218.6|4222.6|4219.6|4222.6|4219.6|4221.6|4218.6|0
1692919200000|2023-08-24 23:20:00|4222.8|4219.8|4223|4220|4223.5|4220.5|4222.6|4219.6|0
1692919500000|2023-08-24 23:25:00|4223.3|4220.3|4224|4221|4224|4221|4223|4220|0
1692919800000|2023-08-24 23:30:00|4224.3|4221.3|4224.7|4221.7|4225|4222|4224.3|4221.3|0
1692920100000|2023-08-24 23:35:00|4224.5|4221.5|4225.2|4222.2|4225.2|4222.2|4224.3|4221.3|0
1692920400000|2023-08-24 23:40:00|4225|4222|4225.2|4222.2|4225.2|4222.2|4224.5|4221.5|0
1692920700000|2023-08-24 23:45:00|4225.5|4222.5|4225.2|4222.2|4225.5|4222.5|4225|4222|0
1692921000000|2023-08-24 23:50:00|4225|4222|4223.8|4220.8|4225.1|4222.1|4223.8|4220.8|0
1692921300000|2023-08-24 23:55:00|4224|4221|4223.8|4220.8|4224.3|4221.3|4223|4220|0
1692921600000|2023-08-25 00:00:00|4223.5|4220.5|4223.5|4220.5|4225.7|4222.7|4223|4220|0
1692921900000|2023-08-25 00:05:00|4223.7|4220.7|4224.4|4221.4|4224.9|4221.9|4222.5|4219.5|0
1692922200000|2023-08-25 00:10:00|4224.3|4221.3|4224.4|4221.4|4224.9|4221.9|4223.5|4220.5|0
1692922500000|2023-08-25 00:15:00|4224.7|4221.7|4227.1|4225.1|4227.1|4225.1|4224.2|4221.2|683
1692922800000|2023-08-25 00:20:00|4228.1|4226.1|4228.1|4226.1|4228.1|4226.1|4227.1|4225.1|475
1692923100000|2023-08-25 00:25:00|4229.1|4227.1|4230.1|4228.1|4231.1|4229.1|4228.1|4226.1|710
1692923400000|2023-08-25 00:30:00|4231.1|4229.1|4231.1|4229.1|4231.1|4229.1|4230.1|4228.1|651
1692923700000|2023-08-25 00:35:00|4230.1|4228.1|4228.1|4226.1|4230.1|4228.1|4227.1|4225.1|159
1692924000000|2023-08-25 00:40:00|4227.6|4225.6|4227.6|4225.6|4228.1|4226.1|4227.1|4225.1|44
1692924300000|2023-08-25 00:45:00|4227.1|4225.1|4229.1|4227.1|4229.1|4227.1|4227.1|4225.1|81
1692924600000|2023-08-25 00:50:00|4230.1|4228.1|4229.1|4227.1|4230.1|4228.1|4229.1|4227.1|197
1692924900000|2023-08-25 00:55:00|4229.6|4227.6|4229.1|4227.1|4229.6|4227.6|4229.1|4227.1|8
1692925200000|2023-08-25 01:00:00|4230.1|4228.1|4230.1|4228.1|4231.1|4229.1|4230.1|4228.1|114
1692925500000|2023-08-25 01:05:00|4229.1|4227.1|4230.1|4228.1|4230.1|4228.1|4229.1|4227.1|95
1692925800000|2023-08-25 01:10:00|4229.1|4227.1|4231.1|4229.1|4231.1|4229.1|4229.1|4227.1|320
1692926100000|2023-08-25 01:15:00|4230.6|4228.6|4231.1|4229.1|4231.1|4229.1|4229.1|4227.1|343
1692926400000|2023-08-25 01:20:00|4230.1|4228.1|4231.1|4229.1|4231.1|4229.1|4230.1|4228.1|137
1692926700000|2023-08-25 01:25:00|4230.1|4228.1|4231.1|4229.1|4231.1|4229.1|4230.1|4228.1|113
1692927000000|2023-08-25 01:30:00|4230.1|4228.1|4229.1|4227.1|4230.1|4228.1|4228.1|4226.1|153
1692927300000|2023-08-25 01:35:00|4228.1|4226.1|4225.1|4223.1|4229.1|4227.1|4224.1|4222.1|430
1692927600000|2023-08-25 01:40:00|4226.1|4224.1|4225.1|4223.1|4227.1|4225.1|4225.1|4223.1|306
1692927900000|2023-08-25 01:45:00|4225.6|4223.6|4227.1|4225.1|4227.1|4225.1|4225.1|4223.1|331
1692928200000|2023-08-25 01:50:00|4228.1|4226.1|4229.1|4227.1|4229.6|4227.6|4228.1|4226.1|218
1692928500000|2023-08-25 01:55:00|4228.1|4226.1|4230.6|4228.6|4231.1|4229.1|4228.1|4226.1|170
1692928800000|2023-08-25 02:00:00|4230.1|4228.1|4230.1|4228.1|4231.1|4229.1|4229.1|4227.1|161
1692929100000|2023-08-25 02:05:00|4229.1|4227.1|4229.1|4227.1|4229.1|4227.1|4228.1|4226.1|84
1692929400000|2023-08-25 02:10:00|4228.1|4226.1|4230.1|4228.1|4230.1|4228.1|4228.1|4226.1|53
1692929700000|2023-08-25 02:15:00|4230.6|4228.6|4229.1|4227.1|4231.1|4229.1|4229.1|4227.1|85
1692930000000|2023-08-25 02:20:00|4228.1|4226.1|4229.1|4227.1|4230.1|4228.1|4228.1|4226.1|118
1692930300000|2023-08-25 02:25:00|4228.1|4226.1|4230.1|4228.1|4230.1|4228.1|4225.1|4223.1|420
1692930600000|2023-08-25 02:30:00|4230.6|4228.6|4231.1|4229.1|4231.1|4229.1|4230.1|4228.1|640
1692930900000|2023-08-25 02:35:00|4230.1|4228.1|4227.1|4225.1|4230.6|4228.6|4227.1|4225.1|428
1692931200000|2023-08-25 02:40:00|4227.6|4225.6|4228.1|4226.1|4228.1|4226.1|4226.1|4224.1|113
1692931500000|2023-08-25 02:45:00|4227.6|4225.6|4227.1|4225.1|4228.1|4226.1|4226.1|4224.1|99
1692931800000|2023-08-25 02:50:00|4227.6|4225.6|4228.1|4226.1|4229.1|4227.1|4227.1|4225.1|105
1692932100000|2023-08-25 02:55:00|4228.6|4226.6|4228.1|4226.1|4229.1|4227.1|4228.1|4226.1|10
1692932400000|2023-08-25 03:00:00|4229.1|4227.1|4229.1|4227.1|4229.1|4227.1|4228.1|4226.1|28
1692932700000|2023-08-25 03:05:00|4228.1|4226.1|4228.1|4226.1|4229.1|4227.1|4228.1|4226.1|46
1692933000000|2023-08-25 03:10:00|4228.6|4226.6|4228.1|4226.1|4229.1|4227.1|4228.1|4226.1|46
1692933300000|2023-08-25 03:15:00|4227.1|4225.1|4227.1|4225.1|4227.1|4225.1|4226.1|4224.1|105
1692933600000|2023-08-25 03:20:00|4228.1|4226.1|4226.1|4224.1|4228.1|4226.1|4226.1|4224.1|174
1692933900000|2023-08-25 03:25:00|4227.1|4225.1|4225.1|4223.1|4227.1|4225.1|4225.1|4223.1|82
1692934200000|2023-08-25 03:30:00|4226.1|4224.1|4227.1|4225.1|4227.1|4225.1|4225.1|4223.1|113
1692934500000|2023-08-25 03:35:00|4226.6|4224.6|4227.1|4225.1|4228.1|4226.1|4226.1|4224.1|206
1692934800000|2023-08-25 03:40:00|4228.1|4226.1|4227.1|4225.1|4228.1|4226.1|4226.1|4224.1|131
1692935100000|2023-08-25 03:45:00|4226.1|4224.1|4227.6|4225.6|4228.1|4226.1|4226.1|4224.1|85
1692935400000|2023-08-25 03:50:00|4228.1|4226.1|4228.1|4226.1|4228.1|4226.1|4227.1|4225.1|56
1692935700000|2023-08-25 03:55:00|4228.6|4226.6|4229.1|4227.1|4229.1|4227.1|4228.1|4226.1|19
1692936000000|2023-08-25 04:00:00|4230.1|4228.1|4229.1|4227.1|4230.1|4228.1|4229.1|4227.1|101
1692936300000|2023-08-25 04:05:00|4229.6|4227.6|4230.1|4228.1|4230.1|4228.1|4229.1|4227.1|44
1692936600000|2023-08-25 04:10:00|4229.1|4227.1|4229.1|4227.1|4230.1|4228.1|4229.1|4227.1|109
1692936900000|2023-08-25 04:15:00|4230.1|4228.1|4230.1|4228.1|4230.1|4228.1|4229.1|4227.1|43
1692937200000|2023-08-25 04:20:00|4229.1|4227.1|4229.1|4227.1|4229.1|4227.1|4229.1|4227.1|25
1692937500000|2023-08-25 04:25:00|4228.1|4226.1|4227.1|4225.1|4228.1|4226.1|4227.1|4225.1|332
1692937800000|2023-08-25 04:30:00|4228.1|4226.1|4227.1|4225.1|4228.1|4226.1|4227.1|4225.1|327
1692938100000|2023-08-25 04:35:00|4227.6|4225.6|4227.1|4225.1|4228.1|4226.1|4226.1|4224.1|117
1692938400000|2023-08-25 04:40:00|4226.1|4224.1|4225.1|4223.1|4226.1|4224.1|4225.1|4223.1|92
1692938700000|2023-08-25 04:45:00|||||||||4
1692939000000|2023-08-25 04:50:00|||||||||9
1692939300000|2023-08-25 04:55:00|4226.1|4224.1|4224.1|4222.1|4226.1|4224.1|4224.1|4222.1|150
1692939600000|2023-08-25 05:00:00|4225.1|4223.1|4224.1|4222.1|4225.1|4223.1|4224.1|4222.1|316
1692939900000|2023-08-25 05:05:00|4223.1|4221.1|4223.1|4221.1|4224.1|4222.1|4223.1|4221.1|96
1692940200000|2023-08-25 05:10:00|4224.1|4222.1|4224.1|4222.1|4224.1|4222.1|4224.1|4222.1|34
1692940500000|2023-08-25 05:15:00|4225.1|4223.1|4224.1|4222.1|4225.1|4223.1|4223.1|4221.1|178
1692940800000|2023-08-25 05:20:00|4223.1|4221.1|4222.1|4220.1|4224.1|4222.1|4222.1|4220.1|24
1692941100000|2023-08-25 05:25:00|4223.1|4221.1|4221.1|4219.1|4223.1|4221.1|4221.1|4219.1|271
1692941400000|2023-08-25 05:30:00|4220.6|4218.6|4220.1|4218.1|4221.1|4219.1|4219.1|4217.1|495
1692941700000|2023-08-25 05:35:00|4221.1|4219.1|4220.1|4218.1|4221.1|4219.1|4220.1|4218.1|140
1692942000000|2023-08-25 05:40:00|4220.6|4218.6|4221.1|4219.1|4221.1|4219.1|4220.1|4218.1|291
1692942300000|2023-08-25 05:45:00|4220.1|4218.1|4219.1|4217.1|4220.1|4218.1|4218.1|4216.1|364
1692942600000|2023-08-25 05:50:00|4220.1|4218.1|4226.1|4224.1|4229.1|4227.1|4220.1|4218.1|1795
1692942900000|2023-08-25 05:55:00|4225.6|4223.6|4228.1|4226.1|4228.1|4226.1|4224.1|4222.1|533
1692943200000|2023-08-25 06:00:00|4227.85|4226.35|4229.85|4228.35|4233.35|4231.85|4227.85|4226.35|3641
1692943500000|2023-08-25 06:05:00|4228.85|4227.35|4225.85|4224.35|4228.85|4227.35|4224.85|4223.35|877
1692943800000|2023-08-25 06:10:00|4224.85|4223.35|4225.85|4224.35|4226.85|4225.35|4224.85|4223.35|392
1692944100000|2023-08-25 06:15:00|4226.35|4224.85|4226.85|4225.35|4228.85|4227.35|4225.85|4224.35|306
1692944400000|2023-08-25 06:20:00|4226.35|4224.85|4221.85|4220.35|4226.85|4225.35|4220.85|4219.35|1885
1692944700000|2023-08-25 06:25:00|4222.85|4221.35|4221.85|4220.35|4222.85|4221.35|4219.85|4218.35|1804
1692945000000|2023-08-25 06:30:00|4220.85|4219.35|4221.85|4220.35|4222.85|4221.35|4219.85|4218.35|2518
1692945300000|2023-08-25 06:35:00|4220.85|4219.35|4217.85|4216.35|4220.85|4219.35|4217.85|4216.35|2201
1692945600000|2023-08-25 06:40:00|4218.35|4216.85|4219.85|4218.35|4219.85|4218.35|4217.85|4216.35|708
1692945900000|2023-08-25 06:45:00|4220.85|4219.35|4219.85|4218.35|4220.85|4219.35|4219.85|4218.35|706
1692946200000|2023-08-25 06:50:00|4218.85|4217.35|4218.85|4217.35|4218.85|4217.35|4218.85|4217.35|506
1692946500000|2023-08-25 06:55:00|4217.85|4216.35|4219.85|4218.35|4220.85|4219.35|4217.35|4215.85|2245
1692946800000|2023-08-25 07:00:00|4220.85|4219.35|4225.85|4224.35|4227.85|4226.35|4217.85|4216.35|11444
1692947100000|2023-08-25 07:05:00|4226.85|4225.35|4229.85|4228.35|4232.85|4231.35|4226.85|4225.35|6515
1692947400000|2023-08-25 07:10:00|4230.85|4229.35|4229.85|4228.35|4231.85|4230.35|4227.85|4226.35|4512
1692947700000|2023-08-25 07:15:00|4230.85|4229.35|4229.85|4228.35|4233.85|4232.35|4229.85|4228.35|4565
1692948000000|2023-08-25 07:20:00|4230.85|4229.35|4231.85|4230.35|4231.85|4230.35|4229.85|4228.35|3535
1692948300000|2023-08-25 07:25:00|4230.85|4229.35|4235.85|4234.35|4236.85|4235.35|4230.85|4229.35|2678
1692948600000|2023-08-25 07:30:00|4236.85|4235.35|4239.85|4238.35|4240.85|4239.35|4235.85|4234.35|4861
1692948900000|2023-08-25 07:35:00|4240.85|4239.35|4241.85|4240.35|4243.85|4242.35|4238.85|4237.35|6138
1692949200000|2023-08-25 07:40:00|4241.94|4240.44|4238.94|4237.44|4241.94|4240.44|4237.94|4236.44|6221
1692949500000|2023-08-25 07:45:00|4237.94|4236.44|4235.94|4234.44|4238.94|4237.44|4235.44|4233.94|5351
1692949800000|2023-08-25 07:50:00|4236.94|4235.44|4236.94|4235.44|4239.94|4238.44|4234.94|4233.44|6007
1692950100000|2023-08-25 07:55:00|4237.94|4236.44|4239.94|4238.44|4239.94|4238.44|4236.94|4235.44|2830
1692950400000|2023-08-25 08:00:00|4240.94|4239.44|4243.94|4242.44|4244.94|4243.44|4239.94|4238.44|7170
1692950700000|2023-08-25 08:05:00|4243.44|4241.94|4241.94|4240.44|4244.94|4243.44|4239.94|4238.44|3642
1692951000000|2023-08-25 08:10:00|4242.94|4241.44|4246.94|4245.44|4246.94|4245.44|4242.94|4241.44|3638
1692951300000|2023-08-25 08:15:00|4245.94|4244.44|4245.94|4244.44|4246.94|4245.44|4244.94|4243.44|7839
1692951600000|2023-08-25 08:20:00|4246.94|4245.44|4252.94|4251.44|4252.94|4251.44|4244.94|4243.44|9546
1692951900000|2023-08-25 08:25:00|4253.94|4252.44|4248.94|4247.44|4253.94|4252.44|4247.94|4246.44|4418
1692952200000|2023-08-25 08:30:00|4249.94|4248.44|4251.94|4250.44|4251.94|4250.44|4249.94|4248.44|7070
1692952500000|2023-08-25 08:35:00|4252.94|4251.44|4249.94|4248.44|4252.94|4251.44|4248.94|4247.44|2981
1692952800000|2023-08-25 08:40:00|4250.44|4248.94|4247.94|4246.44|4250.94|4249.44|4246.94|4245.44|4710
1692953100000|2023-08-25 08:45:00|4248.94|4247.44|4244.94|4243.44|4248.94|4247.44|4244.94|4243.44|7502
1692953400000|2023-08-25 08:50:00|4245.94|4244.44|4248.94|4247.44|4248.94|4247.44|4245.94|4244.44|3155
1692953700000|2023-08-25 08:55:00|4249.94|4248.44|4250.94|4249.44|4251.94|4250.44|4249.94|4248.44|6315
1692954000000|2023-08-25 09:00:00|4249.94|4248.44|4250.94|4249.44|4251.94|4250.44|4248.94|4247.44|2431
1692954300000|2023-08-25 09:05:00|4249.94|4248.44|4247.94|4246.44|4249.94|4248.44|4246.94|4245.44|4347
1692954600000|2023-08-25 09:10:00|4248.94|4247.44|4248.94|4247.44|4249.94|4248.44|4246.94|4245.44|3747
1692954900000|2023-08-25 09:15:00|4247.94|4246.44|4249.94|4248.44|4249.94|4248.44|4247.94|4246.44|3388
1692955200000|2023-08-25 09:20:00|4248.94|4247.44|4250.94|4249.44|4250.94|4249.44|4248.94|4247.44|3161
1692955500000|2023-08-25 09:25:00|4251.94|4250.44|4253.94|4252.44|4254.94|4253.44|4251.94|4250.44|6749
1692955800000|2023-08-25 09:30:00|4254.44|4252.94|4251.94|4250.44|4254.94|4253.44|4250.94|4249.44|3976
1692956100000|2023-08-25 09:35:00|4252.94|4251.44|4254.94|4253.44|4255.94|4254.44|4252.94|4251.44|3131
1692956400000|2023-08-25 09:40:00|4255.94|4254.44|4255.94|4254.44|4255.94|4254.44|4254.94|4253.44|3102
1692956700000|2023-08-25 09:45:00|4256.44|4254.94|4252.94|4251.44|4256.94|4255.44|4251.94|4250.44|5811
1692957000000|2023-08-25 09:50:00|4253.94|4252.44|4248.94|4247.44|4253.94|4252.44|4247.94|4246.44|9536
1692957300000|2023-08-25 09:55:00|4247.94|4246.44|4249.94|4248.44|4249.94|4248.44|4245.94|4244.44|9698
1692957600000|2023-08-25 10:00:00|4250.44|4248.94|4255.94|4254.44|4255.94|4254.44|4249.94|4248.44|4582
1692957900000|2023-08-25 10:05:00|4256.94|4255.44|4257.94|4256.44|4258.94|4257.44|4255.94|4254.44|3546
1692958200000|2023-08-25 10:10:00|4258.44|4256.94|4256.94|4255.44|4258.94|4257.44|4255.44|4253.94|2196
1692958500000|2023-08-25 10:15:00|4257.94|4256.44|4258.94|4257.44|4259.94|4258.44|4257.94|4256.44|2643
1692958800000|2023-08-25 10:20:00|4259.94|4258.44|4259.94|4258.44|4259.94|4258.44|4258.94|4257.44|965
1692959100000|2023-08-25 10:25:00|4260.94|4259.44|4259.94|4258.44|4261.94|4260.44|4259.94|4258.44|3619
1692959400000|2023-08-25 10:30:00|4260.94|4259.44|4258.94|4257.44|4260.94|4259.44|4258.94|4257.44|2888
1692959700000|2023-08-25 10:35:00|4259.94|4258.44|4260.94|4259.44|4260.94|4259.44|4258.94|4257.44|1367
1692960000000|2023-08-25 10:40:00|4260.44|4258.94|4256.94|4255.44|4260.44|4258.94|4256.94|4255.44|14345
1692960300000|2023-08-25 10:45:00|4257.94|4256.44|4259.94|4258.44|4260.94|4259.44|4256.94|4255.44|4349
1692960600000|2023-08-25 10:50:00|4258.94|4257.44|4257.94|4256.44|4259.94|4258.44|4256.94|4255.44|2471
1692960900000|2023-08-25 10:55:00|4258.94|4257.44|4256.94|4255.44|4258.94|4257.44|4256.94|4255.44|1175
1692961200000|2023-08-25 11:00:00|4257.94|4256.44|4260.94|4259.44|4260.94|4259.44|4256.94|4255.44|3148
1692961500000|2023-08-25 11:05:00|4261.94|4260.44|4260.94|4259.44|4261.94|4260.44|4260.94|4259.44|3110
1692961800000|2023-08-25 11:10:00|4261.94|4260.44|4259.94|4258.44|4262.94|4261.44|4259.94|4258.44|1470
1692962100000|2023-08-25 11:15:00|4260.94|4259.44|4259.94|4258.44|4261.44|4259.94|4258.94|4257.44|1258
1692962400000|2023-08-25 11:20:00|4258.94|4257.44|4259.94|4258.44|4259.94|4258.44|4258.94|4257.44|1735
1692962700000|2023-08-25 11:25:00|4260.44|4258.94|4256.94|4255.44|4260.94|4259.44|4256.94|4255.44|1304
1692963000000|2023-08-25 11:30:00|4257.94|4256.44|4254.94|4253.44|4257.94|4256.44|4254.94|4253.44|1551
1692963300000|2023-08-25 11:35:00|4255.94|4254.44|4256.94|4255.44|4256.94|4255.44|4254.94|4253.44|1817
1692963600000|2023-08-25 11:40:00|4256.52|4255.02|4256.52|4255.02|4256.52|4255.02|4255.52|4254.02|2869
1692963900000|2023-08-25 11:45:00|4257.52|4256.02|4257.52|4256.02|4258.52|4257.02|4257.52|4256.02|2045
1692964200000|2023-08-25 11:50:00|4256.52|4255.02|4255.52|4254.02|4256.52|4255.02|4254.52|4253.02|1163
1692964500000|2023-08-25 11:55:00|4254.52|4253.02|4257.52|4256.02|4257.52|4256.02|4254.52|4253.02|1376
1692964800000|2023-08-25 12:00:00|4256.52|4255.02|4257.52|4256.02|4257.52|4256.02|4256.52|4255.02|490
1692965100000|2023-08-25 12:05:00|4256.52|4255.02|4260.52|4259.02|4260.52|4259.02|4256.52|4255.02|2188
1692965400000|2023-08-25 12:10:00|4261.52|4260.02|4264.52|4263.02|4264.52|4263.02|4261.52|4260.02|2360
1692965700000|2023-08-25 12:15:00|4265.52|4264.02|4265.02|4263.52|4266.52|4265.02|4264.52|4263.02|6590
1692966000000|2023-08-25 12:20:00|4265.52|4264.02|4266.52|4265.02|4266.52|4265.02|4264.52|4263.02|1142
1692966300000|2023-08-25 12:25:00|4267.52|4266.02|4268.52|4267.02|4268.52|4267.02|4266.52|4265.02|3406
1692966600000|2023-08-25 12:30:00|4269.52|4268.02|4266.52|4265.02|4270.52|4269.02|4266.52|4265.02|4720
1692966900000|2023-08-25 12:35:00|4265.52|4264.02|4266.52|4265.02|4268.52|4267.02|4265.52|4264.02|2859
1692967200000|2023-08-25 12:40:00|4265.52|4264.02|4266.52|4265.02|4269.52|4268.02|4265.52|4264.02|4209
1692967500000|2023-08-25 12:45:00|4265.52|4264.02|4266.52|4265.02|4266.52|4265.02|4265.52|4264.02|1515
1692967800000|2023-08-25 12:50:00|4265.52|4264.02|4265.52|4264.02|4266.52|4265.02|4264.52|4263.02|855
1692968100000|2023-08-25 12:55:00|4264.52|4263.02|4263.52|4262.02|4265.52|4264.02|4262.52|4261.02|1728
1692968400000|2023-08-25 13:00:00|4262.52|4261.02|4260.52|4259.02|4262.52|4261.02|4260.52|4259.02|2086
1692968700000|2023-08-25 13:05:00|4259.52|4258.02|4258.52|4257.02|4260.52|4259.02|4258.52|4257.02|2104
1692969000000|2023-08-25 13:10:00|4259.52|4258.02|4258.52|4257.02|4259.52|4258.02|4257.52|4256.02|1831
1692969300000|2023-08-25 13:15:00|4257.52|4256.02|4254.52|4253.02|4257.52|4256.02|4253.52|4252.02|2568
1692969600000|2023-08-25 13:20:00|4255.52|4254.02|4253.52|4252.02|4255.52|4254.02|4252.52|4251.02|1784
1692969900000|2023-08-25 13:25:00|4252.52|4251.02|4255.52|4254.02|4255.52|4254.02|4252.52|4251.02|2884
1692970200000|2023-08-25 13:30:00|4254.52|4253.02|4258.52|4257.02|4260.52|4259.02|4254.52|4253.02|6864
1692970500000|2023-08-25 13:35:00|4258.02|4256.52|4257.52|4256.02|4259.52|4258.02|4253.52|4252.02|3808
1692970800000|2023-08-25 13:40:00|4257.02|4255.52|4253.52|4252.02|4258.52|4257.02|4252.52|4251.02|3541
1692971100000|2023-08-25 13:45:00|4252.52|4251.02|4254.52|4253.02|4255.52|4254.02|4251.52|4250.02|2886
1692971400000|2023-08-25 13:50:00|4253.52|4252.02|4251.52|4250.02|4255.52|4254.02|4251.52|4250.02|4584
1692971700000|2023-08-25 13:55:00|4250.52|4249.02|4251.52|4250.02|4253.52|4252.02|4248.52|4247.02|2464
1692972000000|2023-08-25 14:00:00|4252.02|4250.52|4251.52|4250.02|4257.52|4256.02|4245.52|4244.02|7662
1692972300000|2023-08-25 14:05:00|4250.52|4249.02|4243.52|4242.02|4252.52|4251.02|4242.52|4241.02|7057
1692972600000|2023-08-25 14:10:00|4243.98|4242.48|4254.98|4253.48|4254.98|4253.48|4242.98|4241.48|5754
1692972900000|2023-08-25 14:15:00|4254.48|4252.98|4249.98|4248.48|4262.98|4261.48|4249.48|4247.98|9122
1692973200000|2023-08-25 14:20:00|4250.98|4249.48|4244.98|4243.48|4251.98|4250.48|4243.98|4242.48|5152
1692973500000|2023-08-25 14:25:00|4243.98|4242.48|4243.98|4242.48|4246.98|4245.48|4240.98|4239.48|6218
1692973800000|2023-08-25 14:30:00|4243.48|4241.98|4241.98|4240.48|4245.98|4244.48|4240.48|4238.98|4930
1692974100000|2023-08-25 14:35:00|4242.98|4241.48|4240.98|4239.48|4243.98|4242.48|4238.98|4237.48|3810
1692974400000|2023-08-25 14:40:00|4241.98|4240.48|4234.98|4233.48|4243.98|4242.48|4234.48|4232.98|4028
1692974700000|2023-08-25 14:45:00|4233.98|4232.48|4230.98|4229.48|4234.98|4233.48|4229.98|4228.48|7180
1692975000000|2023-08-25 14:50:00|4230.48|4228.98|4229.98|4228.48|4234.48|4232.98|4229.98|4228.48|6435
1692975300000|2023-08-25 14:55:00|4229.48|4227.98|4227.98|4226.48|4231.98|4230.48|4227.48|4225.98|6639
1692975600000|2023-08-25 15:00:00|4228.98|4227.48|4226.98|4225.48|4229.98|4228.48|4226.98|4225.48|9751
1692975900000|2023-08-25 15:05:00|4227.98|4226.48|4231.98|4230.48|4232.98|4231.48|4225.98|4224.48|19334
1692976200000|2023-08-25 15:10:00|4232.98|4231.48|4231.98|4230.48|4235.98|4234.48|4230.98|4229.48|10508
1692976500000|2023-08-25 15:15:00|4230.98|4229.48|4231.98|4230.48|4231.98|4230.48|4228.98|4227.48|5705
1692976800000|2023-08-25 15:20:00|4230.98|4229.48|4232.98|4231.48|4232.98|4231.48|4229.98|4228.48|7175
1692977100000|2023-08-25 15:25:00|4233.98|4232.48|4237.98|4236.48|4238.98|4237.48|4233.98|4232.48|33129
1692977400000|2023-08-25 15:30:00|4236.98|4235.48|4236.98|4235.48|4237.98|4236.48|4233.98|4232.48|32281
1692977700000|2023-08-25 15:35:00|4235.98|4234.48|4242.98|4241.48|4243.98|4242.48|4235.98|4234.48|19339
1692978000000|2023-08-25 15:40:00|4241.98|4240.48|4240.98|4239.48|4242.98|4241.48|4238.98|4237.48|10785
1692978300000|2023-08-25 15:45:00|4239.98|4238.48|4239.98|4238.48|4240.48|4238.98|4237.98|4236.48|2699
1692978600000|2023-08-25 15:50:00|4238.98|4237.48|4237.98|4236.48|4240.98|4239.48|4236.98|4235.48|3970
1692978900000|2023-08-25 15:55:00|4236.98|4235.48|4233.98|4232.48|4237.98|4236.48|4232.98|4231.48|2794
1692979200000|2023-08-25 16:00:00|4234.98|4233.48|4237.98|4236.48|4238.98|4237.48|4234.98|4233.48|1722
1692979500000|2023-08-25 16:05:00|4237.48|4235.98|4238.98|4237.48|4239.48|4237.98|4235.98|4234.48|1191
1692979800000|2023-08-25 16:10:00|4238.48|4236.98|4237.98|4236.48|4239.98|4238.48|4235.98|4234.48|2031
1692980100000|2023-08-25 16:15:00|4238.98|4237.48|4237.98|4236.48|4238.98|4237.48|4234.98|4233.48|2547
1692980400000|2023-08-25 16:20:00|4237.48|4235.98|4242.98|4241.48|4242.98|4241.48|4236.98|4235.48|1594
1692980700000|2023-08-25 16:25:00|4241.98|4240.48|4244.98|4243.48|4244.98|4243.48|4241.98|4240.48|821
1692981000000|2023-08-25 16:30:00|4243.98|4242.48|4244.98|4243.48|4246.98|4245.48|4243.98|4242.48|2634
1692981300000|2023-08-25 16:35:00|4245.98|4244.48|4246.98|4245.48|4247.98|4246.48|4244.98|4243.48|2037
1692981600000|2023-08-25 16:40:00|4245.98|4244.48|4244.98|4243.48|4246.98|4245.48|4243.98|4242.48|1198
1692981900000|2023-08-25 16:45:00|4243.98|4242.48|4245.98|4244.48|4245.98|4244.48|4242.98|4241.48|827
1692982200000|2023-08-25 16:50:00|4244.98|4243.48|4242.98|4241.48|4245.98|4244.48|4241.98|4240.48|1340
1692982500000|2023-08-25 16:55:00|4242.48|4240.98|4245.98|4244.48|4245.98|4244.48|4241.98|4240.48|668
1692982800000|2023-08-25 17:00:00|4245.48|4243.98|4246.98|4245.48|4247.98|4246.48|4244.98|4243.48|866
1692983100000|2023-08-25 17:05:00|4245.98|4244.48|4244.98|4243.48|4247.98|4246.48|4244.98|4243.48|610
1692983400000|2023-08-25 17:10:00|4243.98|4242.48|4245.98|4244.48|4246.98|4245.48|4242.98|4241.48|614
1692983700000|2023-08-25 17:15:00|4246.48|4244.98|4243.98|4242.48|4247.98|4246.48|4242.98|4241.48|804
1692984000000|2023-08-25 17:20:00|4242.98|4241.48|4241.98|4240.48|4242.98|4241.48|4240.98|4239.48|711
1692984300000|2023-08-25 17:25:00|4241.48|4239.98|4242.48|4240.98|4242.48|4240.98|4239.98|4238.48|247
1692984600000|2023-08-25 17:30:00|4242.98|4241.48|4238.98|4237.48|4242.98|4241.48|4238.98|4237.48|333
1692984900000|2023-08-25 17:35:00|4239.98|4238.48|4238.98|4237.48|4240.98|4239.48|4238.98|4237.48|183
1692985200000|2023-08-25 17:40:00|4237.98|4236.48|4241.48|4239.98|4241.98|4240.48|4237.98|4236.48|423
1692985500000|2023-08-25 17:45:00|4240.98|4239.48|4241.98|4240.48|4241.98|4240.48|4238.98|4237.48|256
1692985800000|2023-08-25 17:50:00|4241.48|4239.98|4244.98|4243.48|4244.98|4243.48|4240.98|4239.48|210
1692986100000|2023-08-25 17:55:00|4245.98|4244.48|4245.98|4244.48|4245.98|4244.48|4243.98|4242.48|213
1692986400000|2023-08-25 18:00:00|4246.98|4245.48|4245.98|4244.48|4246.98|4245.48|4244.98|4243.48|499
1692986700000|2023-08-25 18:05:00|4246.98|4245.48|4246.98|4245.48|4247.98|4246.48|4245.98|4244.48|349
1692987000000|2023-08-25 18:10:00|4245.98|4244.48|4248.98|4247.48|4248.98|4247.48|4245.98|4244.48|562
1692987300000|2023-08-25 18:15:00|4249.98|4248.48|4250.98|4249.48|4251.98|4250.48|4246.98|4245.48|1715
1692987600000|2023-08-25 18:20:00|4251.98|4250.48|4252.98|4251.48|4253.98|4252.48|4251.98|4250.48|1191
1692987900000|2023-08-25 18:25:00|4253.48|4251.98|4255.48|4253.98|4255.98|4254.48|4252.98|4251.48|1001
1692988200000|2023-08-25 18:30:00|4255.98|4254.48|4256.98|4255.48|4256.98|4255.48|4254.98|4253.48|716
1692988500000|2023-08-25 18:35:00|4255.98|4254.48|4255.98|4254.48|4257.98|4256.48|4254.98|4253.48|1203
1692988800000|2023-08-25 18:40:00|4256.98|4255.48|4253.98|4252.48|4256.98|4255.48|4253.98|4252.48|978
1692989100000|2023-08-25 18:45:00|4254.98|4253.48|4255.98|4254.48|4255.98|4254.48|4253.48|4251.98|612
1692989400000|2023-08-25 18:50:00|4254.98|4253.48|4257.98|4256.48|4257.98|4256.48|4254.98|4253.48|644
1692989700000|2023-08-25 18:55:00|4258.98|4257.48|4258.98|4257.48|4259.98|4258.48|4256.98|4255.48|560
1692990000000|2023-08-25 19:00:00|4259.48|4257.98|4258.98|4257.48|4260.98|4259.48|4256.98|4255.48|1101
1692990300000|2023-08-25 19:05:00|4258.48|4256.98|4258.98|4257.48|4258.98|4257.48|4256.98|4255.48|370
1692990600000|2023-08-25 19:10:00|4259.98|4258.48|4257.98|4256.48|4259.98|4258.48|4257.98|4256.48|422
1692990900000|2023-08-25 19:15:00|4258.98|4257.48|4258.98|4257.48|4259.98|4258.48|4257.98|4256.48|1412
1692991200000|2023-08-25 19:20:00|4259.98|4258.48|4260.98|4259.48|4260.98|4259.48|4258.98|4257.48|555
1692991500000|2023-08-25 19:25:00|4261.98|4260.48|4260.98|4259.48|4261.98|4260.48|4260.98|4259.48|596
1692991800000|2023-08-25 19:30:00|4259.98|4258.48|4259.98|4258.48|4260.98|4259.48|4258.98|4257.48|937
1692992100000|2023-08-25 19:35:00|4260.98|4259.48|4258.98|4257.48|4260.98|4259.48|4257.98|4256.48|1120
1692992400000|2023-08-25 19:40:00|4258.48|4256.98|4259.98|4258.48|4259.98|4258.48|4256.98|4255.48|361
1692992700000|2023-08-25 19:45:00|4260.98|4259.48|4256.98|4255.48|4260.98|4259.48|4256.98|4255.48|692
1692993000000|2023-08-25 19:50:00|4255.98|4254.48|4255.98|4254.48|4256.98|4255.48|4254.98|4253.48|2810
1692993300000|2023-08-25 19:55:00|4256.98|4255.48|4256.98|4255.48|4259.98|4258.48|4255.98|4254.48|3137
1692993600000|2023-08-25 20:00:00|4259.13|4256.13|4259.43|4256.43|4261.83|4258.83|4258.73|4255.73|24
1692993900000|2023-08-25 20:05:00|4259.63|4256.63|4258.43|4255.43|4259.63|4256.63|4258.23|4255.23|0
1692994200000|2023-08-25 20:10:00|4258.23|4255.23|4259.93|4256.93|4259.93|4256.93|4257.93|4254.93|0
1692994500000|2023-08-25 20:15:00|4259.53|4256.53|4259.13|4256.13|4259.63|4256.63|4258.93|4255.93|0
1692994800000|2023-08-25 20:20:00|4259.43|4256.43|4259.13|4256.13|4259.63|4256.63|4259.13|4256.13|0
1692995100000|2023-08-25 20:25:00|4259.33|4256.33|4258.93|4255.93|4259.43|4256.43|4258.73|4255.73|0
1692995400000|2023-08-25 20:30:00|4259.03|4256.03|4259.43|4256.43|4259.63|4256.63|4258.93|4255.93|0
1692995700000|2023-08-25 20:35:00|4259.33|4256.33|4258.73|4255.73|4259.43|4256.43|4258.43|4255.43|0
1692996000000|2023-08-25 20:40:00|4259.13|4256.13|4258.23|4255.23|4259.13|4256.13|4257.93|4254.93|0
1692996300000|2023-08-25 20:45:00|4258.43|4255.43|4258.23|4255.23|4258.43|4255.43|4257.93|4254.93|0
1692996600000|2023-08-25 20:50:00|4258.33|4255.33|4258.23|4255.23|4258.43|4255.43|4258.23|4255.23|0
1692996900000|2023-08-25 20:55:00|4257.93|4254.93|4256.93|4253.93|4258.23|4255.23|4256.43|4253.43|0
1693173600000|2023-08-27 22:00:00|4265.13|4262.13|4266.93|4263.93|4266.93|4263.93|4264.73|4261.73|0
1693173900000|2023-08-27 22:05:00|4266.73|4263.73|4267.03|4264.03|4267.63|4264.63|4265.93|4262.93|0
1693174200000|2023-08-27 22:10:00|4267.13|4264.13|4266.73|4263.73|4267.43|4264.43|4265.93|4262.93|0
1693174500000|2023-08-27 22:15:00|4266.43|4263.43|4265.43|4262.43|4266.73|4263.73|4265.03|4262.03|0
1693174800000|2023-08-27 22:20:00|4265.73|4262.73|4265.73|4262.73|4266.93|4263.93|4265.43|4262.43|0
1693175100000|2023-08-27 22:25:00|4265.43|4262.43|4264.93|4261.93|4265.73|4262.73|4264.73|4261.73|0
1693175400000|2023-08-27 22:30:00|4264.73|4261.73|4264.03|4261.03|4264.73|4261.73|4263.53|4260.53|0
1693175700000|2023-08-27 22:35:00|4263.83|4260.83|4264.03|4261.03|4264.23|4261.23|4263.53|4260.53|0
1693176000000|2023-08-27 22:40:00|4263.73|4260.73|4263.23|4260.23|4264.43|4261.43|4262.83|4259.83|0
1693176300000|2023-08-27 22:45:00|4263.03|4260.03|4263.23|4260.23|4263.53|4260.53|4262.83|4259.83|0
1693176600000|2023-08-27 22:50:00|4263.53|4260.53|4263.73|4260.73|4263.73|4260.73|4263.03|4260.03|0
1693176900000|2023-08-27 22:55:00|4264.03|4261.03|4263.53|4260.53|4264.23|4261.23|4263.23|4260.23|0
1693177200000|2023-08-27 23:00:00|4263.73|4260.73|4262.33|4259.33|4263.73|4260.73|4262.03|4259.03|0
1693177500000|2023-08-27 23:05:00|4262.53|4259.53|4262.33|4259.33|4262.53|4259.53|4262.03|4259.03|0
1693177800000|2023-08-27 23:10:00|4262.53|4259.53|4264.93|4261.93|4265.23|4262.23|4262.33|4259.33|0
1693178100000|2023-08-27 23:15:00|4264.73|4261.73|4264.03|4261.03|4264.93|4261.93|4263.53|4260.53|0
1693178400000|2023-08-27 23:20:00|4263.83|4260.83|4263.53|4260.53|4264.03|4261.03|4263.03|4260.03|0
1693178700000|2023-08-27 23:25:00|4263.23|4260.23|4263.03|4260.03|4263.53|4260.53|4262.83|4259.83|0
1693179000000|2023-08-27 23:30:00|4263.23|4260.23|4263.23|4260.23|4263.73|4260.73|4262.83|4259.83|0
1693179300000|2023-08-27 23:35:00|4263.53|4260.53|4263.73|4260.73|4263.73|4260.73|4263.23|4260.23|0
1693179600000|2023-08-27 23:40:00|4264.03|4261.03|4264.43|4261.43|4264.43|4261.43|4263.73|4260.73|0
1693179900000|2023-08-27 23:45:00|4264.23|4261.23|4264.03|4261.03|4264.43|4261.43|4263.23|4260.23|0
1693180200000|2023-08-27 23:50:00|4263.73|4260.73|4264.23|4261.23|4264.23|4261.23|4263.23|4260.23|0
1693180500000|2023-08-27 23:55:00|4264.03|4261.03|4263.73|4260.73|4264.23|4261.23|4263.53|4260.53|0
1693180800000|2023-08-28 00:00:00|4264.03|4261.03|4260.33|4257.33|4264.03|4261.03|4260.13|4257.13|0
1693181100000|2023-08-28 00:05:00|4260.63|4257.63|4260.33|4257.33|4261.33|4258.33|4259.93|4256.93|0
1693181400000|2023-08-28 00:10:00|4260.63|4257.63|4259.63|4256.63|4260.83|4257.83|4259.03|4256.03|0
1693181700000|2023-08-28 00:15:00|4259.43|4256.43|4263.23|4261.23|4263.23|4261.23|4259.43|4256.43|576
1693182000000|2023-08-28 00:20:00|4262.23|4260.23|4263.23|4261.23|4263.23|4261.23|4262.23|4260.23|77
1693182300000|2023-08-28 00:25:00|4262.23|4260.23|4262.23|4260.23|4262.23|4260.23|4261.23|4259.23|58
1693182600000|2023-08-28 00:30:00|4261.23|4259.23|4261.23|4259.23|4261.73|4259.73|4260.23|4258.23|196
1693182900000|2023-08-28 00:35:00|4260.23|4258.23|4260.73|4258.73|4261.23|4259.23|4260.23|4258.23|54
1693183200000|2023-08-28 00:40:00|4260.23|4258.23|4261.23|4259.23|4261.23|4259.23|4260.23|4258.23|39
1693183500000|2023-08-28 00:45:00|4262.23|4260.23|4264.23|4262.23|4264.23|4262.23|4262.23|4260.23|306
1693183800000|2023-08-28 00:50:00|4264.73|4262.73|4261.23|4259.23|4264.73|4262.73|4261.23|4259.23|141
1693184100000|2023-08-28 00:55:00|4262.23|4260.23|4262.23|4260.23|4263.23|4261.23|4262.23|4260.23|63
1693184400000|2023-08-28 01:00:00|4262.73|4260.73|4265.73|4263.73|4266.23|4264.23|4262.73|4260.73|408
1693184700000|2023-08-28 01:05:00|4266.23|4264.23|4265.23|4263.23|4266.23|4264.23|4265.23|4263.23|188
1693185000000|2023-08-28 01:10:00|4266.23|4264.23|4265.23|4263.23|4266.23|4264.23|4265.23|4263.23|111
1693185300000|2023-08-28 01:15:00|4266.23|4264.23|4268.23|4266.23|4268.23|4266.23|4266.23|4264.23|500
1693185600000|2023-08-28 01:20:00|4269.23|4267.23|4269.23|4267.23|4270.23|4268.23|4268.23|4266.23|425
1693185900000|2023-08-28 01:25:00|4270.23|4268.23|4270.23|4268.23|4270.23|4268.23|4270.23|4268.23|218
1693186200000|2023-08-28 01:30:00|4269.23|4267.23|4268.23|4266.23|4270.23|4268.23|4267.23|4265.23|509
1693186500000|2023-08-28 01:35:00|4269.23|4267.23|4269.23|4267.23|4269.23|4267.23|4267.23|4265.23|464
1693186800000|2023-08-28 01:40:00|4268.23|4266.23|4268.23|4266.23|4269.23|4267.23|4268.23|4266.23|222
1693187100000|2023-08-28 01:45:00|4268.73|4266.73|4267.23|4265.23|4270.23|4268.23|4267.23|4265.23|101
1693187400000|2023-08-28 01:50:00|4266.23|4264.23|4268.23|4266.23|4268.23|4266.23|4266.23|4264.23|127
1693187700000|2023-08-28 01:55:00|4269.23|4267.23|4269.23|4267.23|4270.23|4268.23|4268.23|4266.23|129
1693188000000|2023-08-28 02:00:00|4268.73|4266.73|4270.23|4268.23|4270.23|4268.23|4268.23|4266.23|249
1693188300000|2023-08-28 02:05:00|4269.73|4267.73|4269.23|4267.23|4270.23|4268.23|4268.23|4266.23|137
1693188600000|2023-08-28 02:10:00|4268.23|4266.23|4270.23|4268.23|4270.23|4268.23|4267.23|4265.23|252
1693188900000|2023-08-28 02:15:00|4269.23|4267.23|4267.23|4265.23|4269.23|4267.23|4267.23|4265.23|355
1693189200000|2023-08-28 02:20:00|4268.23|4266.23|4268.23|4266.23|4268.23|4266.23|4267.23|4265.23|199
1693189500000|2023-08-28 02:25:00|4269.23|4267.23|4269.23|4267.23|4269.23|4267.23|4268.23|4266.23|82
1693189800000|2023-08-28 02:30:00|4270.23|4268.23|4270.23|4268.23|4270.23|4268.23|4269.23|4267.23|69
1693190100000|2023-08-28 02:35:00|4271.23|4269.23|4271.23|4269.23|4271.23|4269.23|4270.23|4268.23|100
1693190400000|2023-08-28 02:40:00|4270.23|4268.23|4270.73|4268.73|4271.23|4269.23|4270.23|4268.23|88
1693190700000|2023-08-28 02:45:00|4270.23|4268.23|4271.23|4269.23|4271.23|4269.23|4270.23|4268.23|183
1693191000000|2023-08-28 02:50:00|4272.23|4270.23|4271.23|4269.23|4272.23|4270.23|4271.23|4269.23|109
1693191300000|2023-08-28 02:55:00|||||||||60
1693191600000|2023-08-28 03:00:00|4270.23|4268.23|4271.23|4269.23|4271.23|4269.23|4270.23|4268.23|105
1693191900000|2023-08-28 03:05:00|4270.23|4268.23|4269.23|4267.23|4271.23|4269.23|4269.23|4267.23|45
1693192200000|2023-08-28 03:10:00|4269.73|4267.73|4270.23|4268.23|4271.23|4269.23|4269.23|4267.23|102
1693192500000|2023-08-28 03:15:00|4269.23|4267.23|4269.23|4267.23|4269.23|4267.23|4269.23|4267.23|38
1693192800000|2023-08-28 03:20:00|4270.23|4268.23|4268.23|4266.23|4270.23|4268.23|4268.23|4266.23|118
1693193100000|2023-08-28 03:25:00|4269.23|4267.23|4269.23|4267.23|4269.23|4267.23|4269.23|4267.23|90
1693193400000|2023-08-28 03:30:00|4268.23|4266.23|4269.23|4267.23|4269.23|4267.23|4268.23|4266.23|128
1693193700000|2023-08-28 03:35:00|4268.23|4266.23|4268.23|4266.23|4268.23|4266.23|4268.23|4266.23|25
1693194000000|2023-08-28 03:40:00|4269.23|4267.23|4269.23|4267.23|4269.23|4267.23|4268.23|4266.23|30
1693194300000|2023-08-28 03:45:00|4268.23|4266.23|4268.23|4266.23|4269.23|4267.23|4268.23|4266.23|34
1693194600000|2023-08-28 03:50:00|4269.23|4267.23|4269.23|4267.23|4269.23|4267.23|4269.23|4267.23|32
1693194900000|2023-08-28 03:55:00|4268.23|4266.23|4267.23|4265.23|4268.23|4266.23|4267.23|4265.23|39
1693195200000|2023-08-28 04:00:00|4268.23|4266.23|4267.23|4265.23|4268.23|4266.23|4267.23|4265.23|114
1693195500000|2023-08-28 04:05:00|4266.23|4264.23|4267.23|4265.23|4267.23|4265.23|4266.23|4264.23|62
1693195800000|2023-08-28 04:10:00|4266.23|4264.23|4267.23|4265.23|4267.23|4265.23|4266.23|4264.23|55
1693196100000|2023-08-28 04:15:00|4266.23|4264.23|4268.23|4266.23|4268.23|4266.23|4266.23|4264.23|116
1693196400000|2023-08-28 04:20:00|||||||||11
1693196700000|2023-08-28 04:25:00|4267.23|4265.23|4267.23|4265.23|4267.23|4265.23|4267.23|4265.23|16
1693197000000|2023-08-28 04:30:00|4268.23|4266.23|4268.23|4266.23|4268.23|4266.23|4267.23|4265.23|60
1693197300000|2023-08-28 04:35:00|4267.73|4265.73|4268.23|4266.23|4268.23|4266.23|4267.73|4265.73|50
1693197600000|2023-08-28 04:40:00|4267.23|4265.23|4268.23|4266.23|4268.23|4266.23|4267.23|4265.23|48
1693197900000|2023-08-28 04:45:00|||||||||11
1693198200000|2023-08-28 04:50:00|||||||||7
1693198500000|2023-08-28 04:55:00|4267.23|4265.23|4267.23|4265.23|4267.73|4265.73|4267.23|4265.23|104
1693198800000|2023-08-28 05:00:00|4266.23|4264.23|4267.23|4265.23|4267.23|4265.23|4266.23|4264.23|88
1693199100000|2023-08-28 05:05:00|4266.73|4264.73|4266.23|4264.23|4267.23|4265.23|4265.23|4263.23|124
1693199400000|2023-08-28 05:10:00|4265.23|4263.23|4266.23|4264.23|4266.23|4264.23|4265.23|4263.23|102
1693199700000|2023-08-28 05:15:00|4265.23|4263.23|4266.23|4264.23|4266.23|4264.23|4265.23|4263.23|57
1693200000000|2023-08-28 05:20:00|||||||||16
1693200300000|2023-08-28 05:25:00|4265.73|4263.73|4265.23|4263.23|4266.23|4264.23|4265.23|4263.23|166
1693200600000|2023-08-28 05:30:00|4265.73|4263.73|4268.23|4266.23|4269.23|4267.23|4265.73|4263.73|164
1693200900000|2023-08-28 05:35:00|4267.23|4265.23|4268.23|4266.23|4268.23|4266.23|4267.23|4265.23|292
1693201200000|2023-08-28 05:40:00|4269.23|4267.23|4269.23|4267.23|4270.23|4268.23|4268.23|4266.23|193
1693201500000|2023-08-28 05:45:00|4270.23|4268.23|4271.23|4269.23|4272.23|4270.23|4269.23|4267.23|1017
1693201800000|2023-08-28 05:50:00|4270.73|4268.73|4270.23|4268.23|4271.23|4269.23|4269.73|4267.73|1026
1693202100000|2023-08-28 05:55:00|4271.23|4269.23|4273.23|4271.23|4273.73|4271.73|4271.23|4269.23|544
1693202400000|2023-08-28 06:00:00|4272.98|4271.48|4272.98|4271.48|4273.98|4272.48|4270.98|4269.48|1375
1693202700000|2023-08-28 06:05:00|4273.98|4272.48|4273.98|4272.48|4275.98|4274.48|4273.98|4272.48|1145
1693203000000|2023-08-28 06:10:00|4274.98|4273.48|4273.98|4272.48|4274.98|4273.48|4272.98|4271.48|419
1693203300000|2023-08-28 06:15:00|4274.98|4273.48|4275.98|4274.48|4276.98|4275.48|4273.98|4272.48|798
1693203600000|2023-08-28 06:20:00|4276.98|4275.48|4275.98|4274.48|4276.98|4275.48|4275.98|4274.48|620
1693203900000|2023-08-28 06:25:00|||||||||102
1693204200000|2023-08-28 06:30:00|4276.98|4275.48|4277.98|4276.48|4278.98|4277.48|4276.98|4275.48|1450
1693204500000|2023-08-28 06:35:00|4278.98|4277.48|4276.98|4275.48|4278.98|4277.48|4276.98|4275.48|1128
1693204800000|2023-08-28 06:40:00|||||||||371
1693205100000|2023-08-28 06:45:00|4275.98|4274.48|4274.98|4273.48|4275.98|4274.48|4274.98|4273.48|471
1693205400000|2023-08-28 06:50:00|4273.98|4272.48|4273.98|4272.48|4273.98|4272.48|4272.98|4271.48|911
1693205700000|2023-08-28 06:55:00|4272.98|4271.48|4272.98|4271.48|4273.98|4272.48|4271.98|4270.48|1465
1693206000000|2023-08-28 07:00:00|4273.98|4272.48|4274.98|4273.48|4277.98|4276.48|4272.98|4271.48|7306
1693206300000|2023-08-28 07:05:00|4275.98|4274.48|4280.98|4279.48|4280.98|4279.48|4274.98|4273.48|5914
1693206600000|2023-08-28 07:10:00|4279.98|4278.48|4274.98|4273.48|4279.98|4278.48|4273.98|4272.48|4064
1693206900000|2023-08-28 07:15:00|4273.98|4272.48|4276.98|4275.48|4276.98|4275.48|4272.98|4271.48|2711
1693207200000|2023-08-28 07:20:00|4277.98|4276.48|4276.98|4275.48|4278.98|4277.48|4274.98|4273.48|3218
1693207500000|2023-08-28 07:25:00|4277.98|4276.48|4273.98|4272.48|4277.98|4276.48|4273.98|4272.48|2487
1693207800000|2023-08-28 07:30:00|4274.98|4273.48|4276.98|4275.48|4277.98|4276.48|4274.98|4273.48|2811
1693208100000|2023-08-28 07:35:00|4277.98|4276.48|4274.98|4273.48|4278.98|4277.48|4274.98|4273.48|2683
1693208400000|2023-08-28 07:40:00|4274.87|4273.37|4266.87|4265.37|4274.87|4273.37|4264.87|4263.37|4031
1693208700000|2023-08-28 07:45:00|4267.87|4266.37|4270.87|4269.37|4271.87|4270.37|4265.87|4264.37|1277
1693209000000|2023-08-28 07:50:00|4269.87|4268.37|4272.87|4271.37|4273.87|4272.37|4269.87|4268.37|949
1693209300000|2023-08-28 07:55:00|4271.87|4270.37|4270.87|4269.37|4272.87|4271.37|4269.87|4268.37|1817
1693209600000|2023-08-28 08:00:00|4269.87|4268.37|4270.87|4269.37|4271.87|4270.37|4269.87|4268.37|1189
1693209900000|2023-08-28 08:05:00|4269.87|4268.37|4271.87|4270.37|4272.87|4271.37|4268.87|4267.37|1630
1693210200000|2023-08-28 08:10:00|4270.87|4269.37|4267.87|4266.37|4271.87|4270.37|4267.87|4266.37|1138
1693210500000|2023-08-28 08:15:00|4268.87|4267.37|4270.87|4269.37|4270.87|4269.37|4267.87|4266.37|1256
1693210800000|2023-08-28 08:20:00|4271.87|4270.37|4271.87|4270.37|4271.87|4270.37|4269.37|4267.87|2400
1693211100000|2023-08-28 08:25:00|4272.87|4271.37|4271.87|4270.37|4272.87|4271.37|4270.87|4269.37|1707
1693211400000|2023-08-28 08:30:00|4272.87|4271.37|4273.87|4272.37|4273.87|4272.37|4270.87|4269.37|2065
1693211700000|2023-08-28 08:35:00|4272.87|4271.37|4272.87|4271.37|4273.87|4272.37|4272.87|4271.37|744
1693212000000|2023-08-28 08:40:00|4271.87|4270.37|4270.87|4269.37|4271.87|4270.37|4269.87|4268.37|1588
1693212300000|2023-08-28 08:45:00|4269.87|4268.37|4267.37|4265.87|4269.87|4268.37|4266.87|4265.37|2585
1693212600000|2023-08-28 08:50:00|4267.87|4266.37|4267.87|4266.37|4268.87|4267.37|4265.87|4264.37|1585
1693212900000|2023-08-28 08:55:00|4266.87|4265.37|4267.87|4266.37|4267.87|4266.37|4266.87|4265.37|915
1693213200000|2023-08-28 09:00:00|4266.87|4265.37|4264.87|4263.37|4267.87|4266.37|4264.87|4263.37|1267
1693213500000|2023-08-28 09:05:00|4264.37|4262.87|4261.87|4260.37|4264.87|4263.37|4261.87|4260.37|1727
1693213800000|2023-08-28 09:10:00|4260.87|4259.37|4261.87|4260.37|4261.87|4260.37|4260.87|4259.37|1567
1693214100000|2023-08-28 09:15:00|4260.87|4259.37|4262.87|4261.37|4262.87|4261.37|4259.87|4258.37|1105
1693214400000|2023-08-28 09:20:00|4261.87|4260.37|4264.87|4263.37|4264.87|4263.37|4261.87|4260.37|1438
1693214700000|2023-08-28 09:25:00|4263.87|4262.37|4265.87|4264.37|4265.87|4264.37|4263.87|4262.37|4939
1693215000000|2023-08-28 09:30:00|4266.87|4265.37|4263.87|4262.37|4266.87|4265.37|4262.87|4261.37|2390
1693215300000|2023-08-28 09:35:00|4264.87|4263.37|4264.87|4263.37|4266.87|4265.37|4264.87|4263.37|899
1693215600000|2023-08-28 09:40:00|4262.87|4261.37|4262.87|4261.37|4263.87|4262.37|4261.87|4260.37|2103
1693215900000|2023-08-28 09:45:00|4261.87|4260.37|4259.87|4258.37|4261.87|4260.37|4259.87|4258.37|1604
1693216200000|2023-08-28 09:50:00|4260.87|4259.37|4262.87|4261.37|4262.87|4261.37|4260.87|4259.37|959
1693216500000|2023-08-28 09:55:00|4261.87|4260.37|4261.87|4260.37|4262.87|4261.37|4260.87|4259.37|2459
1693216800000|2023-08-28 10:00:00|4262.87|4261.37|4260.87|4259.37|4262.87|4261.37|4259.87|4258.37|984
1693217100000|2023-08-28 10:05:00|4261.87|4260.37|4258.87|4257.37|4261.87|4260.37|4258.87|4257.37|896
1693217400000|2023-08-28 10:10:00|4259.87|4258.37|4258.87|4257.37|4259.87|4258.37|4257.87|4256.37|735
1693217700000|2023-08-28 10:15:00|4257.87|4256.37|4256.87|4255.37|4257.87|4256.37|4255.87|4254.37|1414
1693218000000|2023-08-28 10:20:00|4257.87|4256.37|4257.87|4256.37|4257.87|4256.37|4257.87|4256.37|1290
1693218300000|2023-08-28 10:25:00|4258.87|4257.37|4257.87|4256.37|4258.87|4257.37|4257.87|4256.37|1238
1693218600000|2023-08-28 10:30:00|4258.87|4257.37|4258.87|4257.37|4260.87|4259.37|4258.87|4257.37|4072
1693218900000|2023-08-28 10:35:00|4259.87|4258.37|4257.87|4256.37|4259.87|4258.37|4255.87|4254.37|2245
1693219200000|2023-08-28 10:40:00|4257.37|4255.87|4256.87|4255.37|4257.87|4256.37|4256.87|4255.37|1126
1693219500000|2023-08-28 10:45:00|4255.87|4254.37|4258.87|4257.37|4258.87|4257.37|4255.87|4254.37|766
1693219800000|2023-08-28 10:50:00|4259.87|4258.37|4258.87|4257.37|4259.87|4258.37|4258.87|4257.37|501
1693220100000|2023-08-28 10:55:00|4257.87|4256.37|4256.87|4255.37|4257.87|4256.37|4255.87|4254.37|2379
1693220400000|2023-08-28 11:00:00|4257.87|4256.37|4261.87|4260.37|4261.87|4260.37|4257.87|4256.37|1490
1693220700000|2023-08-28 11:05:00|4262.87|4261.37|4259.87|4258.37|4262.87|4261.37|4259.87|4258.37|1538
1693221000000|2023-08-28 11:10:00|4260.87|4259.37|4261.87|4260.37|4261.87|4260.37|4260.87|4259.37|1513
1693221300000|2023-08-28 11:15:00|4262.87|4261.37|4264.87|4263.37|4264.87|4263.37|4262.87|4261.37|1371
1693221600000|2023-08-28 11:20:00|4265.87|4264.37|4264.87|4263.37|4266.87|4265.37|4264.87|4263.37|4910
1693221900000|2023-08-28 11:25:00|4263.87|4262.37|4261.87|4260.37|4264.87|4263.37|4261.37|4259.87|2447
1693222200000|2023-08-28 11:30:00|4260.87|4259.37|4265.87|4264.37|4265.87|4264.37|4260.87|4259.37|1555
1693222500000|2023-08-28 11:35:00|||||||||354
1693222800000|2023-08-28 11:40:00|4266.22|4264.72|4268.22|4266.72|4268.22|4266.72|4266.22|4264.72|2334
1693223100000|2023-08-28 11:45:00|4267.22|4265.72|4267.22|4265.72|4268.22|4266.72|4267.22|4265.72|831
1693223400000|2023-08-28 11:50:00|4268.22|4266.72|4269.22|4267.72|4269.22|4267.72|4267.22|4265.72|783
1693223700000|2023-08-28 11:55:00|4270.22|4268.72|4270.22|4268.72|4270.22|4268.72|4269.22|4267.72|912
1693224000000|2023-08-28 12:00:00|4271.22|4269.72|4271.22|4269.72|4272.22|4270.72|4270.22|4268.72|1049
1693224300000|2023-08-28 12:05:00|4272.22|4270.72|4273.22|4271.72|4273.22|4271.72|4272.22|4270.72|879
1693224600000|2023-08-28 12:10:00|4272.22|4270.72|4274.22|4272.72|4274.22|4272.72|4272.22|4270.72|750
1693224900000|2023-08-28 12:15:00|4273.22|4271.72|4276.22|4274.72|4276.22|4274.72|4273.22|4271.72|5270
1693225200000|2023-08-28 12:20:00|4277.22|4275.72|4276.22|4274.72|4278.22|4276.72|4275.22|4273.72|2200
1693225500000|2023-08-28 12:25:00|4277.22|4275.72|4279.22|4277.72|4279.22|4277.72|4277.22|4275.72|1826
1693225800000|2023-08-28 12:30:00|4280.22|4278.72|4281.22|4279.72|4281.22|4279.72|4279.22|4277.72|4311
1693226100000|2023-08-28 12:35:00|4280.22|4278.72|4280.22|4278.72|4281.22|4279.72|4279.22|4277.72|2011
1693226400000|2023-08-28 12:40:00|4281.22|4279.72|4282.22|4280.72|4282.22|4280.72|4281.22|4279.72|2604
1693226700000|2023-08-28 12:45:00|4281.22|4279.72|4278.22|4276.72|4281.22|4279.72|4278.22|4276.72|1652
1693227000000|2023-08-28 12:50:00|4277.22|4275.72|4279.22|4277.72|4279.22|4277.72|4276.22|4274.72|3261
1693227300000|2023-08-28 12:55:00|4280.22|4278.72|4280.22|4278.72|4281.22|4279.72|4279.22|4277.72|1973
1693227600000|2023-08-28 13:00:00|4281.22|4279.72|4281.22|4279.72|4281.22|4279.72|4280.22|4278.72|2328
1693227900000|2023-08-28 13:05:00|4282.22|4280.72|4284.22|4282.72|4284.22|4282.72|4281.22|4279.72|2807
1693228200000|2023-08-28 13:10:00|4283.22|4281.72|4286.22|4284.72|4286.22|4284.72|4283.22|4281.72|4163
1693228500000|2023-08-28 13:15:00|4285.22|4283.72|4286.22|4284.72|4288.22|4286.72|4285.22|4283.72|6078
1693228800000|2023-08-28 13:20:00|4286.72|4285.22|4289.22|4287.72|4289.22|4287.72|4286.72|4285.22|6765
1693229100000|2023-08-28 13:25:00|4288.22|4286.72|4291.22|4289.72|4291.22|4289.72|4287.22|4285.72|8117
1693229400000|2023-08-28 13:30:00|4292.22|4290.72|4294.22|4292.72|4295.22|4293.72|4290.22|4288.72|7854
1693229700000|2023-08-28 13:35:00|4295.22|4293.72|4294.22|4292.72|4296.22|4294.72|4293.22|4291.72|7720
1693230000000|2023-08-28 13:40:00|4293.22|4291.72|4298.22|4296.72|4298.22|4296.72|4293.22|4291.72|8393
1693230300000|2023-08-28 13:45:00|4299.22|4297.72|4299.22|4297.72|4304.22|4302.72|4298.22|4296.72|8899
1693230600000|2023-08-28 13:50:00|4300.22|4298.72|4297.22|4295.72|4300.22|4298.72|4294.22|4292.72|6559
1693230900000|2023-08-28 13:55:00|4296.22|4294.72|4296.22|4294.72|4298.22|4296.72|4295.22|4293.72|5362
1693231200000|2023-08-28 14:00:00|4296.72|4295.22|4298.22|4296.72|4300.22|4298.72|4295.22|4293.72|9386
1693231500000|2023-08-28 14:05:00|4298.72|4297.22|4301.22|4299.72|4301.22|4299.72|4297.72|4296.22|7952
1693231800000|2023-08-28 14:10:00|4300.22|4298.72|4298.22|4296.72|4302.22|4300.72|4298.22|4296.72|6863
1693232100000|2023-08-28 14:15:00|4297.22|4295.72|4297.22|4295.72|4300.22|4298.72|4295.22|4293.72|7846
1693232400000|2023-08-28 14:20:00|4298.22|4296.72|4302.22|4300.72|4302.22|4300.72|4298.22|4296.72|4727
1693232700000|2023-08-28 14:25:00|4301.22|4299.72|4301.22|4299.72|4302.22|4300.72|4300.22|4298.72|3051
1693233000000|2023-08-28 14:30:00|4302.22|4300.72|4302.22|4300.72|4302.22|4300.72|4300.22|4298.72|3733
1693233300000|2023-08-28 14:35:00|4303.22|4301.72|4300.22|4298.72|4303.22|4301.72|4299.22|4297.72|5387
1693233600000|2023-08-28 14:40:00|4299.22|4297.72|4297.22|4295.72|4300.22|4298.72|4297.22|4295.72|3002
1693233900000|2023-08-28 14:45:00|4296.22|4294.72|4294.22|4292.72|4297.22|4295.72|4294.22|4292.72|5803
1693234200000|2023-08-28 14:50:00|4295.22|4293.72|4290.22|4288.72|4295.22|4293.72|4289.22|4287.72|4820
1693234500000|2023-08-28 14:55:00|4289.22|4287.72|4297.22|4295.72|4297.22|4295.72|4289.22|4287.72|10273
1693234800000|2023-08-28 15:00:00|4298.22|4296.72|4297.22|4295.72|4298.22|4296.72|4295.22|4293.72|5985
1693235100000|2023-08-28 15:05:00|4296.22|4294.72|4298.22|4296.72|4298.22|4296.72|4296.22|4294.72|3992
1693235400000|2023-08-28 15:10:00|4297.22|4295.72|4299.22|4297.72|4300.22|4298.72|4297.22|4295.72|10029
1693235700000|2023-08-28 15:15:00|4298.22|4296.72|4297.22|4295.72|4299.22|4297.72|4297.22|4295.72|8423
1693236000000|2023-08-28 15:20:00|4298.22|4296.72|4298.22|4296.72|4299.22|4297.72|4297.22|4295.72|8725
1693236300000|2023-08-28 15:25:00|4297.22|4295.72|4297.25|4295.75|4299.22|4297.72|4296.25|4294.75|26555
1693236600000|2023-08-28 15:30:00|4296.25|4294.75|4295.25|4293.75|4298.25|4296.75|4294.25|4292.75|48294
1693236900000|2023-08-28 15:35:00|4296.25|4294.75|4299.25|4297.75|4300.25|4298.75|4295.25|4293.75|23564
1693237200000|2023-08-28 15:40:00|4298.25|4296.75|4297.25|4295.75|4298.25|4296.75|4295.25|4293.75|13017
1693237500000|2023-08-28 15:45:00|4296.25|4294.75|4296.25|4294.75|4298.25|4296.75|4296.25|4294.75|3679
1693237800000|2023-08-28 15:50:00|4295.25|4293.75|4297.25|4295.75|4297.25|4295.75|4295.25|4293.75|5710
1693238100000|2023-08-28 15:55:00|4296.25|4294.75|4297.25|4295.75|4297.25|4295.75|4296.25|4294.75|2746
1693238400000|2023-08-28 16:00:00|4296.25|4294.75|4297.25|4295.75|4297.25|4295.75|4296.25|4294.75|1351
1693238700000|2023-08-28 16:05:00|4298.25|4296.75|4297.25|4295.75|4298.25|4296.75|4296.25|4294.75|1511
1693239000000|2023-08-28 16:10:00|4296.25|4294.75|4298.25|4296.75|4298.25|4296.75|4296.25|4294.75|2584
1693239300000|2023-08-28 16:15:00|4297.25|4295.75|4296.25|4294.75|4298.25|4296.75|4296.25|4294.75|697
1693239600000|2023-08-28 16:20:00|4295.75|4294.25|4296.25|4294.75|4296.25|4294.75|4295.25|4293.75|977
1693239900000|2023-08-28 16:25:00|4297.25|4295.75|4296.25|4294.75|4297.25|4295.75|4296.25|4294.75|720
1693240200000|2023-08-28 16:30:00|4295.75|4294.25|4296.25|4294.75|4296.25|4294.75|4295.25|4293.75|3834
1693240500000|2023-08-28 16:35:00|4295.75|4294.25|4297.25|4295.75|4297.25|4295.75|4295.75|4294.25|406
1693240800000|2023-08-28 16:40:00|4296.25|4294.75|4298.25|4296.75|4299.25|4297.75|4296.25|4294.75|675
1693241100000|2023-08-28 16:45:00|4299.25|4297.75|4298.25|4296.75|4299.25|4297.75|4298.25|4296.75|653
1693241400000|2023-08-28 16:50:00|4299.25|4297.75|4300.25|4298.75|4301.25|4299.75|4298.25|4296.75|1362
1693241700000|2023-08-28 16:55:00|4301.25|4299.75|4301.25|4299.75|4302.25|4300.75|4301.25|4299.75|1873
1693242000000|2023-08-28 17:00:00|4302.25|4300.75|4302.25|4300.75|4303.25|4301.75|4302.25|4300.75|1900
1693242300000|2023-08-28 17:05:00|4303.25|4301.75|4302.25|4300.75|4304.25|4302.75|4302.25|4300.75|1683
1693242600000|2023-08-28 17:10:00|4303.25|4301.75|4301.25|4299.75|4303.25|4301.75|4301.25|4299.75|799
1693242900000|2023-08-28 17:15:00|4302.25|4300.75|4301.25|4299.75|4302.25|4300.75|4300.25|4298.75|1240
1693243200000|2023-08-28 17:20:00|4301.75|4300.25|4301.25|4299.75|4302.25|4300.75|4301.25|4299.75|438
1693243500000|2023-08-28 17:25:00|4302.25|4300.75|4302.25|4300.75|4302.25|4300.75|4301.25|4299.75|529
1693243800000|2023-08-28 17:30:00|4303.25|4301.75|4303.25|4301.75|4303.25|4301.75|4302.25|4300.75|614
1693244100000|2023-08-28 17:35:00|4302.25|4300.75|4301.25|4299.75|4303.25|4301.75|4300.25|4298.75|924
1693244400000|2023-08-28 17:40:00|4300.75|4299.25|4300.25|4298.75|4301.25|4299.75|4300.25|4298.75|139
1693244700000|2023-08-28 17:45:00|4299.25|4297.75|4299.25|4297.75|4300.25|4298.75|4299.25|4297.75|304
1693245000000|2023-08-28 17:50:00|4298.25|4296.75|4296.25|4294.75|4299.25|4297.75|4296.25|4294.75|844
1693245300000|2023-08-28 17:55:00|4295.25|4293.75|4293.25|4291.75|4295.25|4293.75|4292.25|4290.75|1667
1693245600000|2023-08-28 18:00:00|4292.75|4291.25|4293.25|4291.75|4294.25|4292.75|4292.25|4290.75|939
1693245900000|2023-08-28 18:05:00|4294.25|4292.75|4295.25|4293.75|4295.25|4293.75|4293.25|4291.75|160
1693246200000|2023-08-28 18:10:00|4294.25|4292.75|4294.25|4292.75|4295.25|4293.75|4293.25|4291.75|348
1693246500000|2023-08-28 18:15:00|4293.25|4291.75|4293.25|4291.75|4294.25|4292.75|4293.25|4291.75|288
1693246800000|2023-08-28 18:20:00|4294.25|4292.75|4294.25|4292.75|4294.25|4292.75|4293.25|4291.75|518
1693247100000|2023-08-28 18:25:00|4293.75|4292.25|4294.25|4292.75|4295.25|4293.75|4293.25|4291.75|404
1693247400000|2023-08-28 18:30:00|4293.25|4291.75|4294.25|4292.75|4294.25|4292.75|4293.25|4291.75|373
1693247700000|2023-08-28 18:35:00|4293.75|4292.25|4294.25|4292.75|4296.25|4294.75|4293.75|4292.25|909
1693248000000|2023-08-28 18:40:00|4295.25|4293.75|4295.25|4293.75|4295.25|4293.75|4294.25|4292.75|173
1693248300000|2023-08-28 18:45:00|4294.25|4292.75|4295.25|4293.75|4295.25|4293.75|4294.25|4292.75|199
1693248600000|2023-08-28 18:50:00|4294.25|4292.75|4295.25|4293.75|4295.25|4293.75|4294.25|4292.75|257
1693248900000|2023-08-28 18:55:00|4296.25|4294.75|4295.25|4293.75|4296.25|4294.75|4294.25|4292.75|333
1693249200000|2023-08-28 19:00:00|4294.25|4292.75|4296.25|4294.75|4296.25|4294.75|4294.25|4292.75|954
1693249500000|2023-08-28 19:05:00|4295.25|4293.75|4297.25|4295.75|4297.25|4295.75|4295.25|4293.75|242
1693249800000|2023-08-28 19:10:00|4296.25|4294.75|4295.25|4293.75|4297.25|4295.75|4295.25|4293.75|776
1693250100000|2023-08-28 19:15:00|4294.75|4293.25|4295.25|4293.75|4296.25|4294.75|4294.25|4292.75|331
1693250400000|2023-08-28 19:20:00|4296.25|4294.75|4294.25|4292.75|4296.25|4294.75|4293.25|4291.75|641
1693250700000|2023-08-28 19:25:00|4293.25|4291.75|4294.25|4292.75|4295.25|4293.75|4293.25|4291.75|730
1693251000000|2023-08-28 19:30:00|4295.25|4293.75|4295.25|4293.75|4296.25|4294.75|4294.25|4292.75|304
1693251300000|2023-08-28 19:35:00|4296.25|4294.75|4296.25|4294.75|4297.25|4295.75|4295.25|4293.75|353
1693251600000|2023-08-28 19:40:00|4297.25|4295.75|4298.25|4296.75|4298.25|4296.75|4296.25|4294.75|261
1693251900000|2023-08-28 19:45:00|4299.25|4297.75|4300.25|4298.75|4303.25|4301.75|4298.25|4296.75|1636
1693252200000|2023-08-28 19:50:00|4299.75|4298.25|4300.25|4298.75|4301.25|4299.75|4299.25|4297.75|1139
1693252500000|2023-08-28 19:55:00|4299.25|4297.75|4300.75|4299.25|4301.75|4300.25|4299.25|4297.75|3492
1693252800000|2023-08-28 20:00:00|4300.3|4297.3|4301.8|4298.8|4302.7|4299.7|4299.3|4296.3|7
1693253100000|2023-08-28 20:05:00|4301.5|4298.5|4301.8|4298.8|4302.2|4299.2|4300.5|4297.5|0
1693253400000|2023-08-28 20:10:00|4301.5|4298.5|4301.8|4298.8|4302|4299|4301|4298|0
1693253700000|2023-08-28 20:15:00|4302|4299|4301.8|4298.8|4302.2|4299.2|4301|4298|0
1693254000000|2023-08-28 20:20:00|4302|4299|4301.8|4298.8|4302|4299|4301.3|4298.3|0
1693254300000|2023-08-28 20:25:00|4302|4299|4302.5|4299.5|4302.5|4299.5|4302|4299|0
1693254600000|2023-08-28 20:30:00|4302.2|4299.2|4302.7|4299.7|4303|4300|4302.2|4299.2|0
1693254900000|2023-08-28 20:35:00|4302.5|4299.5|4302.2|4299.2|4303|4300|4302.2|4299.2|0
1693255200000|2023-08-28 20:40:00|4302.5|4299.5|4302.2|4299.2|4302.5|4299.5|4302.2|4299.2|0
1693255500000|2023-08-28 20:45:00|4302.5|4299.5|4302.2|4299.2|4302.5|4299.5|4302|4299|0
1693255800000|2023-08-28 20:50:00|4302.4|4299.4|4302|4299|4302.5|4299.5|4302|4299|0
1693256100000|2023-08-28 20:55:00|4302.5|4299.5|4302.9|4299.9|4303.2|4300.2|4302.2|4299.2|0
1693256400000|2023-08-28 21:00:00|4302.8|4299.8|4303|4300|4303|4300|4302.8|4299.8|0
1693256700000|2023-08-28 21:05:00|4302.9|4299.9|4303.1|4300.1|4303.1|4300.1|4302.9|4299.9|0
1693257000000|2023-08-28 21:10:00|4303|4300|4303.1|4300.1|4303.1|4300.1|4302.9|4299.9|0
1693257300000|2023-08-28 21:15:00|4303.2|4300.2|4302.8|4299.8|4303.2|4300.2|4302.8|4299.8|0
1693257600000|2023-08-28 21:20:00|4302.7|4299.7|4302.9|4299.9|4303.1|4300.1|4302.7|4299.7|0
1693257900000|2023-08-28 21:25:00|4303.2|4300.2|4303.1|4300.1|4303.2|4300.2|4303.1|4300.1|0
1693258200000|2023-08-28 21:30:00|4303.2|4300.2|4303.2|4300.2|4303.2|4300.2|4303.2|4300.2|0
1693259100000|2023-08-28 21:45:00|4303.1|4300.1|4303.2|4300.2|4303.2|4300.2|4303.1|4300.1|0
1693259400000|2023-08-28 21:50:00|4303.1|4300.1|4303.2|4300.2|4303.2|4300.2|4303.1|4300.1|0
1693259700000|2023-08-28 21:55:00|4303.1|4300.1|4302.9|4299.9|4303.1|4300.1|4302.9|4299.9|0
1693260000000|2023-08-28 22:00:00|4303.1|4300.1|4304.9|4301.9|4305.3|4302.3|4302.8|4299.8|0
1693260300000|2023-08-28 22:05:00|4305.2|4302.2|4304.2|4301.2|4305.2|4302.2|4303.9|4300.9|0
1693260600000|2023-08-28 22:10:00|4303.9|4300.9|4304.8|4301.8|4305.4|4302.4|4303.9|4300.9|0
1693260900000|2023-08-28 22:15:00|4304.9|4301.9|4305.4|4302.4|4305.4|4302.4|4304.7|4301.7|0
1693261200000|2023-08-28 22:20:00|4305.6|4302.6|4305.2|4302.2|4305.6|4302.6|4305.2|4302.2|0
1693261500000|2023-08-28 22:25:00|4305.4|4302.4|4304.7|4301.7|4305.4|4302.4|4304.4|4301.4|0
1693261800000|2023-08-28 22:30:00|4304.4|4301.4|4304.4|4301.4|4304.4|4301.4|4304.2|4301.2|0
1693262100000|2023-08-28 22:35:00|4304.2|4301.2|4304.4|4301.4|4304.9|4301.9|4304.2|4301.2|0
1693262400000|2023-08-28 22:40:00|4304.2|4301.2|4304.7|4301.7|4304.7|4301.7|4303.7|4300.7|0
1693262700000|2023-08-28 22:45:00|4304.8|4301.8|4304.4|4301.4|4304.9|4301.9|4304.4|4301.4|0
1693263000000|2023-08-28 22:50:00|4304.2|4301.2|4304.4|4301.4|4304.4|4301.4|4304.2|4301.2|0
1693263300000|2023-08-28 22:55:00|4304.2|4301.2|4304.2|4301.2|4304.4|4301.4|4304.2|4301.2|0
1693263600000|2023-08-28 23:00:00|4304.4|4301.4|4303.2|4300.2|4304.4|4301.4|4303.2|4300.2|0
1693263900000|2023-08-28 23:05:00|4303|4300|4303|4300|4303.5|4300.5|4303|4300|0
1693264200000|2023-08-28 23:10:00|4302.7|4299.7|4302.5|4299.5|4303|4300|4302.2|4299.2|0
1693264500000|2023-08-28 23:15:00|4302.6|4299.6|4302.5|4299.5|4303|4300|4302.5|4299.5|0
1693264800000|2023-08-28 23:20:00|4302.7|4299.7|4303|4300|4303|4300|4302.2|4299.2|0
1693265100000|2023-08-28 23:25:00|4302.7|4299.7|4303|4300|4303|4300|4302.7|4299.7|0
1693265400000|2023-08-28 23:30:00|4303.1|4300.1|4302.7|4299.7|4303.2|4300.2|4302.5|4299.5|0
1693265700000|2023-08-28 23:35:00|4302.5|4299.5|4302.2|4299.2|4302.5|4299.5|4302.2|4299.2|0
1693266000000|2023-08-28 23:40:00|4302|4299|4302.5|4299.5|4302.5|4299.5|4302|4299|0
1693266300000|2023-08-28 23:45:00|4302.6|4299.6|4302.2|4299.2|4302.6|4299.6|4302|4299|0
1693266600000|2023-08-28 23:50:00|4302|4299|4301.6|4298.6|4302|4299|4301.5|4298.5|0
1693266900000|2023-08-28 23:55:00|4301.5|4298.5|4301.5|4298.5|4301.8|4298.8|4301.3|4298.3|0
1693267200000|2023-08-29 00:00:00|4301.8|4298.8|4300.3|4297.3|4301.8|4298.8|4300.1|4297.1|0
1693267500000|2023-08-29 00:05:00|4300.1|4297.1|4298.8|4295.8|4300.3|4297.3|4298.4|4295.4|0
1693267800000|2023-08-29 00:10:00|4299|4296|4300.5|4297.5|4300.5|4297.5|4299|4296|0
1693268100000|2023-08-29 00:15:00|4300.3|4297.3|4295.5|4293.5|4301.3|4298.3|4293.5|4291.5|1197
1693268400000|2023-08-29 00:20:00|4296|4294|4299|4297|4299.5|4297.5|4295.5|4293.5|492
1693268700000|2023-08-29 00:25:00|4299.5|4297.5|4299.5|4297.5|4299.5|4297.5|4299|4297|25
1693269000000|2023-08-29 00:30:00|4300.5|4298.5|4298.5|4296.5|4300.5|4298.5|4298.5|4296.5|312
1693269300000|2023-08-29 00:35:00|4299.5|4297.5|4300.5|4298.5|4300.5|4298.5|4298.5|4296.5|63
1693269600000|2023-08-29 00:40:00|4299.5|4297.5|4299.5|4297.5|4300.5|4298.5|4298.5|4296.5|101
1693269900000|2023-08-29 00:45:00|4298.5|4296.5|4299.5|4297.5|4299.5|4297.5|4298.5|4296.5|94
1693270200000|2023-08-29 00:50:00|4300.5|4298.5|4300.5|4298.5|4300.5|4298.5|4299.5|4297.5|86
1693270500000|2023-08-29 00:55:00|||||||||11
1693270800000|2023-08-29 01:00:00|4300|4298|4299.5|4297.5|4300|4298|4298.5|4296.5|73
1693271100000|2023-08-29 01:05:00|4298.5|4296.5|4299.5|4297.5|4300.5|4298.5|4298.5|4296.5|123
1693271400000|2023-08-29 01:10:00|||||||||17
1693271700000|2023-08-29 01:15:00|4300.5|4298.5|4300.5|4298.5|4301.5|4299.5|4299.5|4297.5|227
1693272000000|2023-08-29 01:20:00|4299.5|4297.5|4298.5|4296.5|4299.5|4297.5|4297.5|4295.5|207
1693272300000|2023-08-29 01:25:00|4299.5|4297.5|4300.5|4298.5|4300.5|4298.5|4299.5|4297.5|72
1693272600000|2023-08-29 01:30:00|4299.5|4297.5|4299.5|4297.5|4300.5|4298.5|4299.5|4297.5|118
1693272900000|2023-08-29 01:35:00|4300|4298|4299.5|4297.5|4301.5|4299.5|4299.5|4297.5|95
1693273200000|2023-08-29 01:40:00|4300.5|4298.5|4301.5|4299.5|4301.5|4299.5|4300.5|4298.5|86
1693273500000|2023-08-29 01:45:00|4302.5|4300.5|4301.5|4299.5|4302.5|4300.5|4301.5|4299.5|150
1693273800000|2023-08-29 01:50:00|4300.5|4298.5|4298.5|4296.5|4300.5|4298.5|4298.5|4296.5|162
1693274100000|2023-08-29 01:55:00|4299.5|4297.5|4296.5|4294.5|4299.5|4297.5|4296.5|4294.5|43
1693274400000|2023-08-29 02:00:00|4297.5|4295.5|4298.5|4296.5|4298.5|4296.5|4296.5|4294.5|102
1693274700000|2023-08-29 02:05:00|4299.5|4297.5|4299.5|4297.5|4299.5|4297.5|4298.5|4296.5|113
1693275000000|2023-08-29 02:10:00|4300|4298|4300|4298|4300.5|4298.5|4299.5|4297.5|158
1693275300000|2023-08-29 02:15:00|4299.5|4297.5|4298.5|4296.5|4300|4298|4298.5|4296.5|56
1693275600000|2023-08-29 02:20:00|4299|4297|4299.5|4297.5|4299.5|4297.5|4298.5|4296.5|46
1693275900000|2023-08-29 02:25:00|||||||||30
1693276200000|2023-08-29 02:30:00|4300.5|4298.5|4300.5|4298.5|4300.5|4298.5|4299.5|4297.5|91
1693276500000|2023-08-29 02:35:00|4301|4299|4301.5|4299.5|4301.5|4299.5|4301|4299|64
1693276800000|2023-08-29 02:40:00|4300.5|4298.5|4301.5|4299.5|4301.5|4299.5|4300.5|4298.5|80
1693277100000|2023-08-29 02:45:00|||||||||11
1693277400000|2023-08-29 02:50:00|4302.5|4300.5|4301.5|4299.5|4302.5|4300.5|4301.5|4299.5|75
1693277700000|2023-08-29 02:55:00|4302.5|4300.5|4302.5|4300.5|4302.5|4300.5|4301.5|4299.5|149
1693278000000|2023-08-29 03:00:00|4303|4301|4301.5|4299.5|4303|4301|4301.5|4299.5|83
1693278300000|2023-08-29 03:05:00|4302.5|4300.5|4302.5|4300.5|4302.5|4300.5|4301.5|4299.5|49
1693278600000|2023-08-29 03:10:00|4301.5|4299.5|4301.5|4299.5|4302.5|4300.5|4301.5|4299.5|143
1693278900000|2023-08-29 03:15:00|4302.5|4300.5|4302.5|4300.5|4302.5|4300.5|4301.5|4299.5|63
1693279500000|2023-08-29 03:25:00|4303.5|4301.5|4303.5|4301.5|4304.5|4302.5|4302.5|4300.5|114
1693279800000|2023-08-29 03:30:00|4304.5|4302.5|4303.5|4301.5|4304.5|4302.5|4303.5|4301.5|370
1693280100000|2023-08-29 03:35:00|4304.5|4302.5|4304.5|4302.5|4304.5|4302.5|4303.5|4301.5|61
1693280400000|2023-08-29 03:40:00|4305.5|4303.5|4304.5|4302.5|4305.5|4303.5|4304.5|4302.5|52
1693280700000|2023-08-29 03:45:00|||||||||3
1693281000000|2023-08-29 03:50:00|4304|4302|4304.5|4302.5|4304.5|4302.5|4303.5|4301.5|35
1693281300000|2023-08-29 03:55:00|4303.5|4301.5|4303.5|4301.5|4304.5|4302.5|4303.5|4301.5|17
1693281600000|2023-08-29 04:00:00|4304.5|4302.5|4303.5|4301.5|4304.5|4302.5|4303.5|4301.5|22
1693281900000|2023-08-29 04:05:00|4304|4302|4303.5|4301.5|4304.5|4302.5|4303.5|4301.5|20
1693282200000|2023-08-29 04:10:00|||||||||6
1693282500000|2023-08-29 04:15:00|4304.5|4302.5|4304|4302|4304.5|4302.5|4303.5|4301.5|61
1693282800000|2023-08-29 04:20:00|4304.5|4302.5|4305.5|4303.5|4305.5|4303.5|4304.5|4302.5|115
1693283100000|2023-08-29 04:25:00|4306.5|4304.5|4305.5|4303.5|4306.5|4304.5|4305.5|4303.5|120
1693283400000|2023-08-29 04:30:00|||||||||47
1693283700000|2023-08-29 04:35:00|4304.5|4302.5|4304.5|4302.5|4305.5|4303.5|4304.5|4302.5|88
1693284000000|2023-08-29 04:40:00|4305|4303|4303.5|4301.5|4305|4303|4303.5|4301.5|52
1693284300000|2023-08-29 04:45:00|4304.5|4302.5|4303.5|4301.5|4304.5|4302.5|4303.5|4301.5|22
1693284600000|2023-08-29 04:50:00|||||||||5
1693284900000|2023-08-29 04:55:00|4304.5|4302.5|4303.5|4301.5|4304.5|4302.5|4303.5|4301.5|178
1693285200000|2023-08-29 05:00:00|4304.5|4302.5|4303.5|4301.5|4304.5|4302.5|4303.5|4301.5|234
1693285500000|2023-08-29 05:05:00|4302.5|4300.5|4304.5|4302.5|4304.5|4302.5|4302.5|4300.5|228
1693285800000|2023-08-29 05:10:00|4305|4303|4306.5|4304.5|4306.5|4304.5|4305|4303|204
1693286100000|2023-08-29 05:15:00|4306|4304|4305.5|4303.5|4306|4304|4305.5|4303.5|173
1693286400000|2023-08-29 05:20:00|4306.5|4304.5|4307.5|4305.5|4307.5|4305.5|4305.5|4303.5|179
1693286700000|2023-08-29 05:25:00|4306.5|4304.5|4306.5|4304.5|4307.5|4305.5|4306.5|4304.5|119
1693287000000|2023-08-29 05:30:00|4306|4304|4306.5|4304.5|4306.5|4304.5|4305.5|4303.5|60
1693287300000|2023-08-29 05:35:00|4307.5|4305.5|4307.5|4305.5|4307.5|4305.5|4306.5|4304.5|214
1693287600000|2023-08-29 05:40:00|4306.5|4304.5|4305.5|4303.5|4307|4305|4305.5|4303.5|173
1693287900000|2023-08-29 05:45:00|4306.5|4304.5|4307.5|4305.5|4307.5|4305.5|4306.5|4304.5|120
1693288200000|2023-08-29 05:50:00|4307|4305|4307.5|4305.5|4307.5|4305.5|4306.5|4304.5|126
1693288500000|2023-08-29 05:55:00|4306.5|4304.5|4307.5|4305.5|4307.5|4305.5|4306.5|4304.5|216
1693288800000|2023-08-29 06:00:00|4307.25|4305.75|4311.25|4309.75|4312.25|4310.75|4307.25|4305.75|2363
1693289100000|2023-08-29 06:05:00|4310.25|4308.75|4312.25|4310.75|4314.25|4312.75|4310.25|4308.75|928
1693289400000|2023-08-29 06:10:00|4313.25|4311.75|4309.25|4307.75|4313.25|4311.75|4309.25|4307.75|1289
1693289700000|2023-08-29 06:15:00|4310.25|4308.75|4310.25|4308.75|4311.25|4309.75|4310.25|4308.75|674
1693290000000|2023-08-29 06:20:00|4309.25|4307.75|4310.25|4308.75|4310.25|4308.75|4309.25|4307.75|207
1693290300000|2023-08-29 06:25:00|4311.25|4309.75|4311.25|4309.75|4312.25|4310.75|4310.25|4308.75|515
1693290600000|2023-08-29 06:30:00|4312.25|4310.75|4312.25|4310.75|4313.25|4311.75|4311.25|4309.75|408
1693290900000|2023-08-29 06:35:00|4313.25|4311.75|4313.25|4311.75|4314.25|4312.75|4312.25|4310.75|777
1693291200000|2023-08-29 06:40:00|4314.25|4312.75|4314.25|4312.75|4315.25|4313.75|4313.25|4311.75|1008
1693291500000|2023-08-29 06:45:00|4313.75|4312.25|4311.25|4309.75|4314.25|4312.75|4311.25|4309.75|1025
1693291800000|2023-08-29 06:50:00|4312.25|4310.75|4307.25|4305.75|4312.25|4310.75|4307.25|4305.75|2582
1693292100000|2023-08-29 06:55:00|4307.75|4306.25|4306.75|4305.25|4308.25|4306.75|4306.75|4305.25|1457
1693292400000|2023-08-29 07:00:00|4306.25|4304.75|4303.25|4301.75|4308.25|4306.75|4302.25|4300.75|12642
1693292700000|2023-08-29 07:05:00|4302.25|4300.75|4304.25|4302.75|4305.25|4303.75|4300.25|4298.75|5345
1693293000000|2023-08-29 07:10:00|4303.25|4301.75|4300.25|4298.75|4304.25|4302.75|4299.25|4297.75|5052
1693293300000|2023-08-29 07:15:00|4299.25|4297.75|4301.25|4299.75|4303.25|4301.75|4299.25|4297.75|4550
1693293600000|2023-08-29 07:20:00|4302.25|4300.75|4307.25|4305.75|4308.25|4306.75|4300.25|4298.75|5784
1693293900000|2023-08-29 07:25:00|4308.25|4306.75|4314.25|4312.75|4314.25|4312.75|4308.25|4306.75|6612
1693294200000|2023-08-29 07:30:00|4315.25|4313.75|4315.25|4313.75|4319.25|4317.75|4315.25|4313.75|6843
1693294500000|2023-08-29 07:35:00|4315.75|4314.25|4312.25|4310.75|4317.25|4315.75|4311.25|4309.75|4455
1693294800000|2023-08-29 07:40:00|4311.25|4309.75|4307.26|4305.76|4311.25|4309.75|4306.25|4304.75|8116
1693295100000|2023-08-29 07:45:00|4308.26|4306.76|4303.26|4301.76|4309.26|4307.76|4303.26|4301.76|3930
1693295400000|2023-08-29 07:50:00|4302.26|4300.76|4293.26|4291.76|4302.26|4300.76|4293.26|4291.76|11348
1693295700000|2023-08-29 07:55:00|4292.76|4291.26|4292.26|4290.76|4295.26|4293.76|4291.26|4289.76|5962
1693296000000|2023-08-29 08:00:00|4291.26|4289.76|4296.26|4294.76|4298.26|4296.76|4291.26|4289.76|4671
1693296300000|2023-08-29 08:05:00|4295.26|4293.76|4297.26|4295.76|4298.26|4296.76|4295.26|4293.76|5435
1693296600000|2023-08-29 08:10:00|4296.26|4294.76|4293.26|4291.76|4296.26|4294.76|4293.26|4291.76|4866
1693296900000|2023-08-29 08:15:00|4294.26|4292.76|4299.26|4297.76|4299.26|4297.76|4294.26|4292.76|2454
1693297200000|2023-08-29 08:20:00|4298.26|4296.76|4303.26|4301.76|4305.26|4303.76|4298.26|4296.76|8897
1693297500000|2023-08-29 08:25:00|4304.26|4302.76|4304.26|4302.76|4305.26|4303.76|4303.26|4301.76|2845
1693297800000|2023-08-29 08:30:00|4303.26|4301.76|4308.26|4306.76|4308.26|4306.76|4302.76|4301.26|4079
1693298100000|2023-08-29 08:35:00|4309.26|4307.76|4304.26|4302.76|4311.26|4309.76|4304.26|4302.76|7625
1693298400000|2023-08-29 08:40:00|4303.26|4301.76|4305.26|4303.76|4305.26|4303.76|4303.26|4301.76|3268
1693298700000|2023-08-29 08:45:00|4304.26|4302.76|4305.26|4303.76|4307.26|4305.76|4304.26|4302.76|2270
1693299000000|2023-08-29 08:50:00|4304.26|4302.76|4301.26|4299.76|4304.26|4302.76|4300.26|4298.76|3277
1693299300000|2023-08-29 08:55:00|4301.76|4300.26|4297.26|4295.76|4305.26|4303.76|4296.26|4294.76|4134
1693299600000|2023-08-29 09:00:00|4298.26|4296.76|4302.26|4300.76|4302.26|4300.76|4297.26|4295.76|4513
1693299900000|2023-08-29 09:05:00|4301.26|4299.76|4307.26|4305.76|4307.76|4306.26|4301.26|4299.76|2422
1693300200000|2023-08-29 09:10:00|4306.76|4305.26|4306.26|4304.76|4308.26|4306.76|4306.26|4304.76|2690
1693300500000|2023-08-29 09:15:00|4305.26|4303.76|4302.26|4300.76|4306.26|4304.76|4301.26|4299.76|2625
1693300800000|2023-08-29 09:20:00|4303.26|4301.76|4303.26|4301.76|4305.26|4303.76|4303.26|4301.76|1126
1693301100000|2023-08-29 09:25:00|4304.26|4302.76|4304.26|4302.76|4305.26|4303.76|4303.26|4301.76|1390
1693301400000|2023-08-29 09:30:00|4305.26|4303.76|4305.26|4303.76|4306.26|4304.76|4303.26|4301.76|1934
1693301700000|2023-08-29 09:35:00|4304.26|4302.76|4308.26|4306.76|4309.26|4307.76|4304.26|4302.76|1063
1693302000000|2023-08-29 09:40:00|4307.26|4305.76|4310.26|4308.76|4311.26|4309.76|4307.26|4305.76|2898
1693302300000|2023-08-29 09:45:00|4311.26|4309.76|4313.26|4311.76|4313.26|4311.76|4310.26|4308.76|2821
1693302600000|2023-08-29 09:50:00|4312.26|4310.76|4313.26|4311.76|4313.26|4311.76|4309.26|4307.76|2145
1693302900000|2023-08-29 09:55:00|4314.26|4312.76|4313.26|4311.76|4315.26|4313.76|4313.26|4311.76|2537
1693303200000|2023-08-29 10:00:00|4313.76|4312.26|4312.26|4310.76|4315.26|4313.76|4311.26|4309.76|2220
1693303500000|2023-08-29 10:05:00|4312.76|4311.26|4315.26|4313.76|4315.26|4313.76|4312.26|4310.76|1091
1693303800000|2023-08-29 10:10:00|4314.26|4312.76|4310.26|4308.76|4315.26|4313.76|4309.26|4307.76|3317
1693304100000|2023-08-29 10:15:00|4311.26|4309.76|4309.26|4307.76|4312.26|4310.76|4308.26|4306.76|1733
1693304400000|2023-08-29 10:20:00|4310.26|4308.76|4314.26|4312.76|4315.26|4313.76|4310.26|4308.76|2173
1693304700000|2023-08-29 10:25:00|4315.26|4313.76|4315.26|4313.76|4315.26|4313.76|4313.26|4311.76|3063
1693305000000|2023-08-29 10:30:00|4314.26|4312.76|4315.26|4313.76|4316.26|4314.76|4314.26|4312.76|3038
1693305300000|2023-08-29 10:35:00|4314.26|4312.76|4315.26|4313.76|4316.26|4314.76|4314.26|4312.76|2942
1693305600000|2023-08-29 10:40:00|4314.26|4312.76|4314.26|4312.76|4315.26|4313.76|4314.26|4312.76|1125
1693305900000|2023-08-29 10:45:00|4315.26|4313.76|4311.26|4309.76|4315.26|4313.76|4310.26|4308.76|2645
1693306200000|2023-08-29 10:50:00|4310.26|4308.76|4310.26|4308.76|4310.26|4308.76|4308.26|4306.76|1538
1693306500000|2023-08-29 10:55:00|4309.26|4307.76|4308.26|4306.76|4309.26|4307.76|4308.26|4306.76|3852
1693306800000|2023-08-29 11:00:00|4307.76|4306.26|4307.26|4305.76|4310.26|4308.76|4307.26|4305.76|1317
1693307100000|2023-08-29 11:05:00|4308.26|4306.76|4309.26|4307.76|4310.26|4308.76|4308.26|4306.76|1039
1693307400000|2023-08-29 11:10:00|4310.26|4308.76|4307.26|4305.76|4311.26|4309.76|4306.26|4304.76|2900
1693307700000|2023-08-29 11:15:00|4306.26|4304.76|4307.26|4305.76|4308.26|4306.76|4306.26|4304.76|2540
1693308000000|2023-08-29 11:20:00|4309.26|4307.76|4308.26|4306.76|4310.26|4308.76|4308.26|4306.76|2271
1693308300000|2023-08-29 11:25:00|4308.76|4307.26|4305.26|4303.76|4309.26|4307.76|4305.26|4303.76|3558
1693308600000|2023-08-29 11:30:00|4306.26|4304.76|4308.26|4306.76|4308.26|4306.76|4305.26|4303.76|1914
1693308900000|2023-08-29 11:35:00|4307.26|4305.76|4305.26|4303.76|4307.76|4306.26|4304.26|4302.76|791
1693309200000|2023-08-29 11:40:00|4305.76|4304.26|4304.76|4303.26|4305.76|4304.26|4304.76|4303.26|1905
1693309500000|2023-08-29 11:45:00|4305.76|4304.26|4304.76|4303.26|4305.76|4304.26|4303.76|4302.26|3099
1693309800000|2023-08-29 11:50:00|4303.76|4302.26|4305.76|4304.26|4305.76|4304.26|4302.76|4301.26|2148
1693310100000|2023-08-29 11:55:00|4304.76|4303.26|4304.76|4303.26|4305.76|4304.26|4304.76|4303.26|2131
1693310400000|2023-08-29 12:00:00|4303.76|4302.26|4303.76|4302.26|4304.76|4303.26|4303.76|4302.26|797
1693310700000|2023-08-29 12:05:00|4304.76|4303.26|4305.76|4304.26|4305.76|4304.26|4303.76|4302.26|1575
1693311000000|2023-08-29 12:10:00|4306.76|4305.26|4303.76|4302.26|4306.76|4305.26|4303.76|4302.26|1049
1693311300000|2023-08-29 12:15:00|4304.76|4303.26|4300.76|4299.26|4304.76|4303.26|4300.76|4299.26|1321
1693311600000|2023-08-29 12:20:00|4300.26|4298.76|4296.76|4295.26|4300.76|4299.26|4296.76|4295.26|4090
1693311900000|2023-08-29 12:25:00|4295.76|4294.26|4295.76|4294.26|4297.76|4296.26|4294.76|4293.26|3177
1693312200000|2023-08-29 12:30:00|4294.76|4293.26|4297.76|4296.26|4298.76|4297.26|4294.76|4293.26|4316
1693312500000|2023-08-29 12:35:00|4298.26|4296.76|4297.76|4296.26|4298.26|4296.76|4294.76|4293.26|1927
1693312800000|2023-08-29 12:40:00|4296.76|4295.26|4298.76|4297.26|4298.76|4297.26|4295.76|4294.26|2521
1693313100000|2023-08-29 12:45:00|4298.26|4296.76|4299.76|4298.26|4299.76|4298.26|4295.76|4294.26|1826
1693313400000|2023-08-29 12:50:00|4300.76|4299.26|4297.76|4296.26|4302.76|4301.26|4297.76|4296.26|1541
1693313700000|2023-08-29 12:55:00|4296.76|4295.26|4301.76|4300.26|4302.26|4300.76|4296.76|4295.26|1287
1693314000000|2023-08-29 13:00:00|4302.76|4301.26|4299.76|4298.26|4302.76|4301.26|4299.76|4298.26|3186
1693314300000|2023-08-29 13:05:00|4298.76|4297.26|4301.76|4300.26|4301.76|4300.26|4298.76|4297.26|1451
1693314600000|2023-08-29 13:10:00|4300.76|4299.26|4301.76|4300.26|4301.76|4300.26|4300.76|4299.26|1243
1693314900000|2023-08-29 13:15:00|4300.76|4299.26|4304.76|4303.26|4304.76|4303.26|4300.26|4298.76|2454
1693315200000|2023-08-29 13:20:00|4305.76|4304.26|4307.76|4306.26|4307.76|4306.26|4304.76|4303.26|2454
1693315500000|2023-08-29 13:25:00|4306.76|4305.26|4306.76|4305.26|4307.76|4306.26|4305.76|4304.26|2527
1693315800000|2023-08-29 13:30:00|4307.76|4306.26|4305.76|4304.26|4307.76|4306.26|4303.76|4302.26|3991
1693316100000|2023-08-29 13:35:00|4306.76|4305.26|4309.76|4308.26|4310.76|4309.26|4305.76|4304.26|3941
1693316400000|2023-08-29 13:40:00|4310.76|4309.26|4316.76|4315.26|4317.76|4316.26|4310.76|4309.26|7182
1693316700000|2023-08-29 13:45:00|4317.76|4316.26|4320.76|4319.26|4321.76|4320.26|4317.76|4316.26|8000
1693317000000|2023-08-29 13:50:00|4320.26|4318.76|4318.76|4317.26|4321.76|4320.26|4318.76|4317.26|7401
1693317300000|2023-08-29 13:55:00|4319.76|4318.26|4314.76|4313.26|4320.76|4319.26|4314.76|4313.26|12269
1693317600000|2023-08-29 14:00:00|4315.76|4314.26|4319.76|4318.26|4323.76|4322.26|4314.76|4313.26|11914
1693317900000|2023-08-29 14:05:00|4320.26|4318.76|4321.76|4320.26|4323.76|4322.26|4319.76|4318.26|6587
1693318200000|2023-08-29 14:10:00|4321.06|4319.56|4321.06|4319.56|4321.56|4320.06|4316.06|4314.56|3712
1693318500000|2023-08-29 14:15:00|4320.06|4318.56|4323.06|4321.56|4325.06|4323.56|4320.06|4318.56|5109
1693318800000|2023-08-29 14:20:00|4324.06|4322.56|4325.06|4323.56|4326.06|4324.56|4323.06|4321.56|3706
1693319100000|2023-08-29 14:25:00|4324.56|4323.06|4323.06|4321.56|4325.06|4323.56|4322.06|4320.56|3708
1693319400000|2023-08-29 14:30:00|4324.06|4322.56|4328.06|4326.56|4328.06|4326.56|4324.06|4322.56|8447
1693319700000|2023-08-29 14:35:00|4329.06|4327.56|4325.06|4323.56|4330.06|4328.56|4324.06|4322.56|9162
1693320000000|2023-08-29 14:40:00|4326.06|4324.56|4326.56|4325.06|4329.06|4327.56|4324.06|4322.56|6688
1693320300000|2023-08-29 14:45:00|4327.06|4325.56|4329.06|4327.56|4329.06|4327.56|4325.06|4323.56|5731
1693320600000|2023-08-29 14:50:00|4330.06|4328.56|4325.06|4323.56|4330.06|4328.56|4325.06|4323.56|4541
1693320900000|2023-08-29 14:55:00|4324.06|4322.56|4324.06|4322.56|4325.06|4323.56|4324.06|4322.56|4494
1693321200000|2023-08-29 15:00:00|4325.06|4323.56|4323.06|4321.56|4326.06|4324.56|4323.06|4321.56|8818
1693321500000|2023-08-29 15:05:00|4322.06|4320.56|4324.06|4322.56|4325.06|4323.56|4322.06|4320.56|14164
1693321800000|2023-08-29 15:10:00|4324.56|4323.06|4327.06|4325.56|4327.06|4325.56|4323.06|4321.56|5376
1693322100000|2023-08-29 15:15:00|4328.06|4326.56|4329.06|4327.56|4329.06|4327.56|4327.06|4325.56|8596
1693322400000|2023-08-29 15:20:00|4328.06|4326.56|4328.06|4326.56|4329.06|4327.56|4327.06|4325.56|12030
1693322700000|2023-08-29 15:25:00|4329.06|4327.56|4328.06|4326.56|4329.06|4327.56|4328.06|4326.56|21064
1693323000000|2023-08-29 15:30:00|4327.06|4325.56|4328.06|4326.56|4328.06|4326.56|4326.06|4324.56|57795
1693323300000|2023-08-29 15:35:00|4327.06|4325.56|4330.06|4328.56|4331.06|4329.56|4326.06|4324.56|21558
1693323600000|2023-08-29 15:40:00|4329.06|4327.56|4331.06|4329.56|4332.06|4330.56|4329.06|4327.56|8910
1693323900000|2023-08-29 15:45:00|4331.56|4330.06|4330.06|4328.56|4332.06|4330.56|4330.06|4328.56|4977
1693324200000|2023-08-29 15:50:00|4331.06|4329.56|4330.06|4328.56|4331.06|4329.56|4330.06|4328.56|3709
1693324500000|2023-08-29 15:55:00|4329.06|4327.56|4330.06|4328.56|4330.06|4328.56|4329.06|4327.56|1871
1693324800000|2023-08-29 16:00:00|4329.06|4327.56|4330.06|4328.56|4331.06|4329.56|4329.06|4327.56|3625
1693325100000|2023-08-29 16:05:00|4329.06|4327.56|4331.06|4329.56|4331.06|4329.56|4329.06|4327.56|2680
1693325400000|2023-08-29 16:10:00|4330.06|4328.56|4330.06|4328.56|4331.06|4329.56|4330.06|4328.56|1960
1693325700000|2023-08-29 16:15:00|4331.06|4329.56|4331.06|4329.56|4331.06|4329.56|4330.06|4328.56|2304
1693326000000|2023-08-29 16:20:00|4330.56|4329.06|4332.06|4330.56|4332.06|4330.56|4330.06|4328.56|1121
1693326300000|2023-08-29 16:25:00|4332.56|4331.06|4332.06|4330.56|4333.06|4331.56|4332.06|4330.56|2764
1693326600000|2023-08-29 16:30:00|4332.56|4331.06|4333.06|4331.56|4333.06|4331.56|4332.06|4330.56|745
1693326900000|2023-08-29 16:35:00|4332.06|4330.56|4331.06|4329.56|4332.06|4330.56|4331.06|4329.56|797
1693327200000|2023-08-29 16:40:00|||||||||702
1693327500000|2023-08-29 16:45:00|4332.06|4330.56|4331.06|4329.56|4332.06|4330.56|4330.06|4328.56|2097
1693327800000|2023-08-29 16:50:00|4330.06|4328.56|4331.06|4329.56|4331.06|4329.56|4330.06|4328.56|547
1693328100000|2023-08-29 16:55:00|||||||||266
1693328400000|2023-08-29 17:00:00|4330.06|4328.56|4331.06|4329.56|4331.06|4329.56|4330.06|4328.56|903
1693328700000|2023-08-29 17:05:00|4330.06|4328.56|4331.06|4329.56|4331.06|4329.56|4330.06|4328.56|1040
1693329000000|2023-08-29 17:10:00|4330.06|4328.56|4331.06|4329.56|4331.06|4329.56|4330.06|4328.56|526
1693329300000|2023-08-29 17:15:00|4330.06|4328.56|4330.06|4328.56|4331.06|4329.56|4330.06|4328.56|470
1693329600000|2023-08-29 17:20:00|4329.06|4327.56|4331.06|4329.56|4331.06|4329.56|4329.06|4327.56|803
1693329900000|2023-08-29 17:25:00|4330.06|4328.56|4330.06|4328.56|4331.06|4329.56|4330.06|4328.56|763
1693330200000|2023-08-29 17:30:00|4331.06|4329.56|4331.06|4329.56|4331.06|4329.56|4330.06|4328.56|688
1693330500000|2023-08-29 17:35:00|4332.06|4330.56|4333.06|4331.56|4333.06|4331.56|4332.06|4330.56|1450
1693330800000|2023-08-29 17:40:00|4332.06|4330.56|4332.06|4330.56|4332.06|4330.56|4332.06|4330.56|84
1693331100000|2023-08-29 17:45:00|4333.06|4331.56|4332.06|4330.56|4333.06|4331.56|4332.06|4330.56|1292
1693331400000|2023-08-29 17:50:00|4331.06|4329.56|4330.06|4328.56|4332.06|4330.56|4330.06|4328.56|1323
1693331700000|2023-08-29 17:55:00|4329.06|4327.56|4329.06|4327.56|4330.06|4328.56|4328.06|4326.56|528
1693332000000|2023-08-29 18:00:00|4330.06|4328.56|4330.06|4328.56|4330.06|4328.56|4328.06|4326.56|857
1693332300000|2023-08-29 18:05:00|4329.06|4327.56|4331.06|4329.56|4331.06|4329.56|4329.06|4327.56|1814
1693332600000|2023-08-29 18:10:00|4330.56|4329.06|4330.06|4328.56|4331.06|4329.56|4330.06|4328.56|713
1693332900000|2023-08-29 18:15:00|4331.06|4329.56|4331.06|4329.56|4331.06|4329.56|4330.06|4328.56|153
1693333200000|2023-08-29 18:20:00|4332.06|4330.56|4332.06|4330.56|4334.06|4332.56|4331.06|4329.56|1676
1693333500000|2023-08-29 18:25:00|4333.06|4331.56|4333.06|4331.56|4333.06|4331.56|4331.06|4329.56|625
1693333800000|2023-08-29 18:30:00|4332.06|4330.56|4334.06|4332.56|4334.06|4332.56|4332.06|4330.56|500
1693334100000|2023-08-29 18:35:00|4335.06|4333.56|4333.06|4331.56|4335.06|4333.56|4333.06|4331.56|922
1693334400000|2023-08-29 18:40:00|4334.06|4332.56|4334.06|4332.56|4334.06|4332.56|4333.06|4331.56|243
1693334700000|2023-08-29 18:45:00|4335.06|4333.56|4334.06|4332.56|4335.06|4333.56|4333.06|4331.56|813
1693335000000|2023-08-29 18:50:00|4333.06|4331.56|4333.06|4331.56|4334.06|4332.56|4332.06|4330.56|838
1693335300000|2023-08-29 18:55:00|4334.06|4332.56|4333.06|4331.56|4334.06|4332.56|4332.06|4330.56|415
1693335600000|2023-08-29 19:00:00|4332.06|4330.56|4333.06|4331.56|4333.06|4331.56|4332.06|4330.56|370
1693335900000|2023-08-29 19:05:00|4332.06|4330.56|4333.06|4331.56|4334.06|4332.56|4332.06|4330.56|422
1693336200000|2023-08-29 19:10:00|4332.06|4330.56|4333.06|4331.56|4334.06|4332.56|4332.06|4330.56|564
1693336500000|2023-08-29 19:15:00|4334.06|4332.56|4335.06|4333.56|4335.06|4333.56|4333.06|4331.56|509
1693336800000|2023-08-29 19:20:00|4334.06|4332.56|4334.06|4332.56|4335.06|4333.56|4334.06|4332.56|340
1693337100000|2023-08-29 19:25:00|4335.06|4333.56|4335.06|4333.56|4336.06|4334.56|4334.06|4332.56|1070
1693337400000|2023-08-29 19:30:00|4334.06|4332.56|4334.06|4332.56|4335.06|4333.56|4334.06|4332.56|254
1693337700000|2023-08-29 19:35:00|4335.06|4333.56|4335.06|4333.56|4335.06|4333.56|4334.06|4332.56|396
1693338000000|2023-08-29 19:40:00|4334.56|4333.06|4336.06|4334.56|4336.06|4334.56|4334.06|4332.56|1104
1693338300000|2023-08-29 19:45:00|4335.06|4333.56|4335.06|4333.56|4335.06|4333.56|4334.06|4332.56|976
1693338600000|2023-08-29 19:50:00|4334.06|4332.56|4335.06|4333.56|4336.06|4334.56|4334.06|4332.56|854
1693338900000|2023-08-29 19:55:00|4334.06|4332.56|4335.06|4333.56|4336.06|4334.56|4334.06|4332.56|3661
1693339200000|2023-08-29 20:00:00|4334.61|4331.61|4335.31|4332.31|4336.31|4333.31|4333.91|4330.91|1
1693339500000|2023-08-29 20:05:00|4335.61|4332.61|4335.81|4332.81|4335.81|4332.81|4334.11|4331.11|0
1693339800000|2023-08-29 20:10:00|4336.01|4333.01|4336.01|4333.01|4336.51|4333.51|4335.61|4332.61|0
1693340100000|2023-08-29 20:15:00|4336.31|4333.31|4337.21|4334.21|4337.71|4334.71|4336.01|4333.01|0
1693340400000|2023-08-29 20:20:00|4337.01|4334.01|4336.81|4333.81|4337.21|4334.21|4336.81|4333.81|0
1693340700000|2023-08-29 20:25:00|4336.51|4333.51|4336.31|4333.31|4336.81|4333.81|4336.01|4333.01|0
1693341000000|2023-08-29 20:30:00|4336.21|4333.21|4335.81|4332.81|4336.81|4333.81|4335.81|4332.81|0
1693341300000|2023-08-29 20:35:00|4336.01|4333.01|4336.01|4333.01|4336.01|4333.01|4335.81|4332.81|0
1693341600000|2023-08-29 20:40:00|4335.81|4332.81|4335.81|4332.81|4336.31|4333.31|4335.81|4332.81|0
1693341900000|2023-08-29 20:45:00|4336.01|4333.01|4335.61|4332.61|4336.31|4333.31|4335.61|4332.61|0
1693342200000|2023-08-29 20:50:00|4335.31|4332.31|4335.81|4332.81|4336.01|4333.01|4335.31|4332.31|0
1693342500000|2023-08-29 20:55:00|4336.01|4333.01|4336.51|4333.51|4336.61|4333.61|4336.01|4333.01|0
1693342800000|2023-08-29 21:00:00|4336.41|4333.41|4336.31|4333.31|4336.51|4333.51|4336.31|4333.31|0
1693343100000|2023-08-29 21:05:00|4336.41|4333.41|4336.31|4333.31|4336.41|4333.41|4336.21|4333.21|0
1693343400000|2023-08-29 21:10:00|4336.41|4333.41|4336.51|4333.51|4336.51|4333.51|4336.31|4333.31|0
1693343700000|2023-08-29 21:15:00|4336.31|4333.31|4336.31|4333.31|4336.41|4333.41|4336.31|4333.31|0
1693344000000|2023-08-29 21:20:00|4336.41|4333.41|4336.41|4333.41|4336.71|4333.71|4336.31|4333.31|0
1693344300000|2023-08-29 21:25:00|4336.51|4333.51|4336.41|4333.41|4336.81|4333.81|4336.41|4333.41|0
1693344600000|2023-08-29 21:30:00|4336.51|4333.51|4336.81|4333.81|4336.81|4333.81|4336.51|4333.51|0
1693344900000|2023-08-29 21:35:00|4336.91|4333.91|4337.51|4334.51|4337.51|4334.51|4336.61|4333.61|0
1693345200000|2023-08-29 21:40:00|4337.61|4334.61|4337.41|4334.41|4337.61|4334.61|4337.41|4334.41|0
1693345500000|2023-08-29 21:45:00|4337.31|4334.31|4337.21|4334.21|4337.41|4334.41|4337.21|4334.21|0
1693345800000|2023-08-29 21:50:00|4337.31|4334.31|4337.41|4334.41|4337.41|4334.41|4337.31|4334.31|0
1693346100000|2023-08-29 21:55:00|4337.71|4334.71|4337.91|4334.91|4337.91|4334.91|4337.41|4334.41|0
1693346400000|2023-08-29 22:00:00|4337.11|4334.11|4337.71|4334.71|4338.61|4335.61|4335.81|4332.81|0
1693346700000|2023-08-29 22:05:00|4337.61|4334.61|4339.41|4336.41|4339.71|4336.71|4337.21|4334.21|0
1693347000000|2023-08-29 22:10:00|4339.71|4336.71|4338.51|4335.51|4339.71|4336.71|4338.21|4335.21|0
1693347300000|2023-08-29 22:15:00|4338.21|4335.21|4338.51|4335.51|4338.91|4335.91|4338.21|4335.21|0
1693347600000|2023-08-29 22:20:00|4338.71|4335.71|4339.41|4336.41|4339.41|4336.41|4338.71|4335.71|0
1693347900000|2023-08-29 22:25:00|4339.21|4336.21|4339.41|4336.41|4339.41|4336.41|4339.21|4336.21|0
1693348200000|2023-08-29 22:30:00|4339.21|4336.21|4339.41|4336.41|4339.41|4336.41|4339.21|4336.21|0
1693348500000|2023-08-29 22:35:00|4339.21|4336.21|4338.91|4335.91|4339.71|4336.71|4338.91|4335.91|0
1693348800000|2023-08-29 22:40:00|4338.71|4335.71|4338.01|4335.01|4338.71|4335.71|4337.71|4334.71|0
1693349100000|2023-08-29 22:45:00|4337.71|4334.71|4338.01|4335.01|4338.21|4335.21|4337.51|4334.51|0
1693349400000|2023-08-29 22:50:00|4338.21|4335.21|4337.51|4334.51|4338.21|4335.21|4337.51|4334.51|0
1693349700000|2023-08-29 22:55:00|4337.71|4334.71|4337.71|4334.71|4338.01|4335.01|4337.21|4334.21|0
1693350000000|2023-08-29 23:00:00|4338.01|4335.01|4338.51|4335.51|4338.51|4335.51|4337.51|4334.51|0
1693350300000|2023-08-29 23:05:00|4338.21|4335.21|4338.71|4335.71|4338.81|4335.81|4338.21|4335.21|0
1693350600000|2023-08-29 23:10:00|4338.51|4335.51|4338.01|4335.01|4338.71|4335.71|4338.01|4335.01|0
1693350900000|2023-08-29 23:15:00|4337.71|4334.71|4338.01|4335.01|4338.01|4335.01|4337.01|4334.01|0
1693351200000|2023-08-29 23:20:00|4337.71|4334.71|4337.71|4334.71|4338.01|4335.01|4337.51|4334.51|0
1693351500000|2023-08-29 23:25:00|4337.61|4334.61|4337.21|4334.21|4337.61|4334.61|4337.01|4334.01|0
1693351800000|2023-08-29 23:30:00|4337.51|4334.51|4337.21|4334.21|4337.71|4334.71|4337.21|4334.21|0
1693352100000|2023-08-29 23:35:00|4337.01|4334.01|4337.01|4334.01|4337.21|4334.21|4337.01|4334.01|0
1693352400000|2023-08-29 23:40:00|4337.21|4334.21|4337.51|4334.51|4337.71|4334.71|4337.21|4334.21|0
1693352700000|2023-08-29 23:45:00|4337.21|4334.21|4337.21|4334.21|4337.51|4334.51|4337.21|4334.21|0
1693353000000|2023-08-29 23:50:00|4337.51|4334.51|4337.21|4334.21|4337.51|4334.51|4336.81|4333.81|0
1693353300000|2023-08-29 23:55:00|4337.51|4334.51|4337.21|4334.21|4337.51|4334.51|4337.01|4334.01|0
1693353600000|2023-08-30 00:00:00|4337.51|4334.51|4337.51|4334.51|4338.71|4335.71|4337.01|4334.01|0
1693353900000|2023-08-30 00:05:00|4337.81|4334.81|4337.81|4334.81|4338.01|4335.01|4337.51|4334.51|0
1693354200000|2023-08-30 00:10:00|4338.01|4335.01|4338.11|4335.11|4338.71|4335.71|4337.81|4334.81|0
1693354500000|2023-08-30 00:15:00|4338.21|4335.21|4343.31|4341.31|4343.31|4341.31|4338.01|4335.01|1428
1693354800000|2023-08-30 00:20:00|4344.31|4342.31|4345.31|4343.31|4345.31|4343.31|4343.31|4341.31|365
1693355100000|2023-08-30 00:25:00|4346.31|4344.31|4345.31|4343.31|4346.31|4344.31|4345.31|4343.31|517
1693355400000|2023-08-30 00:30:00|4344.31|4342.31|4344.31|4342.31|4345.31|4343.31|4344.31|4342.31|273
1693355700000|2023-08-30 00:35:00|||||||||86
1693356000000|2023-08-30 00:40:00|4343.31|4341.31|4342.31|4340.31|4343.31|4341.31|4341.81|4339.81|235
1693356300000|2023-08-30 00:45:00|4341.81|4339.81|4343.31|4341.31|4343.31|4341.31|4341.81|4339.81|193
1693356600000|2023-08-30 00:50:00|4344.31|4342.31|4344.31|4342.31|4344.31|4342.31|4343.31|4341.31|249
1693356900000|2023-08-30 00:55:00|4343.31|4341.31|4342.31|4340.31|4344.31|4342.31|4342.31|4340.31|177
1693357200000|2023-08-30 01:00:00|4341.31|4339.31|4342.31|4340.31|4342.31|4340.31|4341.31|4339.31|320
1693357500000|2023-08-30 01:05:00|4343.31|4341.31|4342.31|4340.31|4343.31|4341.31|4342.31|4340.31|176
1693357800000|2023-08-30 01:10:00|4341.81|4339.81|4342.31|4340.31|4342.31|4340.31|4341.31|4339.31|196
1693358100000|2023-08-30 01:15:00|4343.31|4341.31|4343.31|4341.31|4343.31|4341.31|4341.31|4339.31|241
1693358400000|2023-08-30 01:20:00|4344.31|4342.31|4344.31|4342.31|4344.31|4342.31|4343.31|4341.31|99
1693358700000|2023-08-30 01:25:00|4345.31|4343.31|4344.31|4342.31|4345.31|4343.31|4344.31|4342.31|80
1693359000000|2023-08-30 01:30:00|4345.31|4343.31|4343.31|4341.31|4345.31|4343.31|4342.81|4340.81|83
1693359300000|2023-08-30 01:35:00|4344.31|4342.31|4344.81|4342.81|4346.31|4344.31|4343.31|4341.31|89
1693359600000|2023-08-30 01:40:00|4344.31|4342.31|4343.31|4341.31|4345.31|4343.31|4343.31|4341.31|227
1693359900000|2023-08-30 01:45:00|4344.31|4342.31|4345.31|4343.31|4345.81|4343.81|4344.31|4342.31|54
1693360200000|2023-08-30 01:50:00|4346.31|4344.31|4346.31|4344.31|4347.31|4345.31|4345.31|4343.31|85
1693360500000|2023-08-30 01:55:00|4345.81|4343.81|4346.31|4344.31|4346.31|4344.31|4345.31|4343.31|70
1693360800000|2023-08-30 02:00:00|4345.31|4343.31|4346.31|4344.31|4347.31|4345.31|4345.31|4343.31|61
1693361100000|2023-08-30 02:05:00|4347.31|4345.31|4348.31|4346.31|4348.31|4346.31|4346.31|4344.31|93
1693361400000|2023-08-30 02:10:00|4349.31|4347.31|4349.31|4347.31|4349.31|4347.31|4348.31|4346.31|113
1693361700000|2023-08-30 02:15:00|4350.31|4348.31|4349.31|4347.31|4350.31|4348.31|4349.31|4347.31|252
1693362000000|2023-08-30 02:20:00|4348.31|4346.31|4347.31|4345.31|4349.31|4347.31|4347.31|4345.31|110
1693362300000|2023-08-30 02:25:00|4346.31|4344.31|4345.31|4343.31|4346.31|4344.31|4345.31|4343.31|118
1693362600000|2023-08-30 02:30:00|4346.31|4344.31|4347.31|4345.31|4347.31|4345.31|4346.31|4344.31|500
1693362900000|2023-08-30 02:35:00|4346.31|4344.31|4346.31|4344.31|4347.31|4345.31|4345.31|4343.31|171
1693363200000|2023-08-30 02:40:00|4345.81|4343.81|4345.31|4343.31|4346.31|4344.31|4344.31|4342.31|339
1693363500000|2023-08-30 02:45:00|4344.81|4342.81|4344.31|4342.31|4345.31|4343.31|4343.31|4341.31|119
1693363800000|2023-08-30 02:50:00|4343.31|4341.31|4344.81|4342.81|4345.31|4343.31|4343.31|4341.31|35
1693364100000|2023-08-30 02:55:00|4344.31|4342.31|4344.31|4342.31|4345.31|4343.31|4343.31|4341.31|102
1693364400000|2023-08-30 03:00:00|4343.31|4341.31|4344.31|4342.31|4344.31|4342.31|4343.31|4341.31|42
1693364700000|2023-08-30 03:05:00|4345.31|4343.31|4345.31|4343.31|4345.31|4343.31|4345.31|4343.31|18
1693365000000|2023-08-30 03:10:00|4344.31|4342.31|4345.31|4343.31|4345.31|4343.31|4344.31|4342.31|121
1693365300000|2023-08-30 03:15:00|4344.31|4342.31|4345.31|4343.31|4345.31|4343.31|4344.31|4342.31|90
1693365600000|2023-08-30 03:20:00|4344.81|4342.81|4344.31|4342.31|4345.31|4343.31|4344.31|4342.31|55
1693365900000|2023-08-30 03:25:00|||||||||12
1693366200000|2023-08-30 03:30:00|4343.31|4341.31|4344.31|4342.31|4344.31|4342.31|4343.31|4341.31|165
1693366500000|2023-08-30 03:35:00|4345.31|4343.31|4345.31|4343.31|4345.31|4343.31|4345.31|4343.31|135
1693366800000|2023-08-30 03:40:00|4344.31|4342.31|4345.31|4343.31|4345.31|4343.31|4344.31|4342.31|37
1693367100000|2023-08-30 03:45:00|4345.81|4343.81|4346.31|4344.31|4346.31|4344.31|4345.31|4343.31|54
1693367400000|2023-08-30 03:50:00|4345.31|4343.31|4345.31|4343.31|4345.31|4343.31|4345.31|4343.31|241
1693367700000|2023-08-30 03:55:00|4345.81|4343.81|4345.31|4343.31|4345.81|4343.81|4345.31|4343.31|129
1693368000000|2023-08-30 04:00:00|4344.31|4342.31|4345.31|4343.31|4345.31|4343.31|4344.31|4342.31|102
1693368300000|2023-08-30 04:05:00|4344.31|4342.31|4345.31|4343.31|4345.31|4343.31|4344.31|4342.31|51
1693368600000|2023-08-30 04:10:00|||||||||23
1693368900000|2023-08-30 04:15:00|4344.31|4342.31|4345.31|4343.31|4345.31|4343.31|4344.31|4342.31|39
1693369200000|2023-08-30 04:20:00|||||||||18
1693369500000|2023-08-30 04:25:00|||||||||14
1693369800000|2023-08-30 04:30:00|4344.31|4342.31|4344.31|4342.31|4345.31|4343.31|4344.31|4342.31|262
1693370100000|2023-08-30 04:35:00|4345.31|4343.31|4345.31|4343.31|4345.31|4343.31|4344.31|4342.31|69
1693370400000|2023-08-30 04:40:00|4344.31|4342.31|4344.31|4342.31|4345.31|4343.31|4344.31|4342.31|83
1693370700000|2023-08-30 04:45:00|4343.81|4341.81|4343.31|4341.31|4343.81|4341.81|4343.31|4341.31|35
1693371000000|2023-08-30 04:50:00|||||||||13
1693371300000|2023-08-30 04:55:00|4342.31|4340.31|4342.31|4340.31|4342.31|4340.31|4342.31|4340.31|116
1693371600000|2023-08-30 05:00:00|4343.31|4341.31|4342.31|4340.31|4343.31|4341.31|4342.31|4340.31|66
1693371900000|2023-08-30 05:05:00|4343.31|4341.31|4342.31|4340.31|4343.31|4341.31|4342.31|4340.31|55
1693372200000|2023-08-30 05:10:00|4341.31|4339.31|4342.31|4340.31|4342.31|4340.31|4341.31|4339.31|17
1693372500000|2023-08-30 05:15:00|4342.81|4340.81|4343.31|4341.31|4344.31|4342.31|4342.81|4340.81|189
1693372800000|2023-08-30 05:20:00|4342.31|4340.31|4345.31|4343.31|4345.31|4343.31|4341.31|4339.31|1187
1693373100000|2023-08-30 05:25:00|4343.31|4341.31|4341.31|4339.31|4343.31|4341.31|4341.31|4339.31|61
1693373400000|2023-08-30 05:30:00|4340.31|4338.31|4335.31|4333.31|4342.31|4340.31|4335.31|4333.31|1349
1693373700000|2023-08-30 05:35:00|4335.81|4333.81|4336.31|4334.31|4337.31|4335.31|4335.31|4333.31|177
1693374000000|2023-08-30 05:40:00|4337.31|4335.31|4337.31|4335.31|4338.81|4336.81|4337.31|4335.31|242
1693374300000|2023-08-30 05:45:00|4336.81|4334.81|4337.31|4335.31|4337.31|4335.31|4336.31|4334.31|109
1693374600000|2023-08-30 05:50:00|4336.81|4334.81|4335.31|4333.31|4336.81|4334.81|4333.31|4331.31|496
1693374900000|2023-08-30 05:55:00|4335.81|4333.81|4337.31|4335.31|4337.31|4335.31|4335.31|4333.31|130
1693375200000|2023-08-30 06:00:00|4337.06|4335.56|4331.06|4329.56|4337.06|4335.56|4331.06|4329.56|1110
1693375500000|2023-08-30 06:05:00|4332.06|4330.56|4336.06|4334.56|4336.06|4334.56|4332.06|4330.56|1683
1693375800000|2023-08-30 06:10:00|4335.56|4334.06|4335.06|4333.56|4336.06|4334.56|4335.06|4333.56|323
1693376100000|2023-08-30 06:15:00|4334.06|4332.56|4334.06|4332.56|4336.06|4334.56|4333.06|4331.56|500
1693376400000|2023-08-30 06:20:00|4333.56|4332.06|4333.06|4331.56|4334.06|4332.56|4332.06|4330.56|550
1693376700000|2023-08-30 06:25:00|4334.06|4332.56|4335.06|4333.56|4336.06|4334.56|4333.06|4331.56|291
1693377000000|2023-08-30 06:30:00|||||||||449
1693377300000|2023-08-30 06:35:00|4336.06|4334.56|4335.06|4333.56|4336.06|4334.56|4335.06|4333.56|681
1693377600000|2023-08-30 06:40:00|4336.06|4334.56|4336.06|4334.56|4336.06|4334.56|4335.06|4333.56|638
1693377900000|2023-08-30 06:45:00|4335.06|4333.56|4334.06|4332.56|4336.06|4334.56|4334.06|4332.56|900
1693378200000|2023-08-30 06:50:00|4333.06|4331.56|4332.06|4330.56|4334.06|4332.56|4332.06|4330.56|2248
1693378500000|2023-08-30 06:55:00|4331.56|4330.06|4330.06|4328.56|4331.56|4330.06|4328.56|4327.06|2874
1693378800000|2023-08-30 07:00:00|4331.06|4329.56|4333.06|4331.56|4337.06|4335.56|4331.06|4329.56|7569
1693379100000|2023-08-30 07:05:00|4333.56|4332.06|4326.06|4324.56|4333.56|4332.06|4325.06|4323.56|6653
1693379400000|2023-08-30 07:10:00|4324.06|4322.56|4327.06|4325.56|4327.06|4325.56|4323.06|4321.56|6189
1693379700000|2023-08-30 07:15:00|4326.06|4324.56|4328.06|4326.56|4329.06|4327.56|4324.06|4322.56|7084
1693380000000|2023-08-30 07:20:00|4327.06|4325.56|4323.06|4321.56|4327.06|4325.56|4321.06|4319.56|5323
1693380300000|2023-08-30 07:25:00|4322.06|4320.56|4325.06|4323.56|4325.06|4323.56|4321.06|4319.56|4996
1693380600000|2023-08-30 07:30:00|4324.06|4322.56|4329.06|4327.56|4330.06|4328.56|4324.06|4322.56|5261
1693380900000|2023-08-30 07:35:00|4328.06|4326.56|4328.06|4326.56|4330.06|4328.56|4327.06|4325.56|3608
1693381200000|2023-08-30 07:40:00|4328.93|4327.43|4332.93|4331.43|4333.43|4331.93|4327.93|4326.43|1968
1693381500000|2023-08-30 07:45:00|4333.93|4332.43|4336.93|4335.43|4337.43|4335.93|4332.93|4331.43|4407
1693381800000|2023-08-30 07:50:00|4337.93|4336.43|4335.93|4334.43|4337.93|4336.43|4335.93|4334.43|2673
1693382100000|2023-08-30 07:55:00|4336.93|4335.43|4337.93|4336.43|4339.93|4338.43|4335.93|4334.43|4222
1693382400000|2023-08-30 08:00:00|4338.93|4337.43|4336.93|4335.43|4341.93|4340.43|4336.93|4335.43|8214
1693382700000|2023-08-30 08:05:00|4335.93|4334.43|4331.93|4330.43|4335.93|4334.43|4329.93|4328.43|4252
1693383000000|2023-08-30 08:10:00|4330.93|4329.43|4327.93|4326.43|4330.93|4329.43|4324.93|4323.43|3671
1693383300000|2023-08-30 08:15:00|4326.93|4325.43|4326.93|4325.43|4329.93|4328.43|4326.93|4325.43|3647
1693383600000|2023-08-30 08:20:00|4327.93|4326.43|4319.93|4318.43|4328.93|4327.43|4319.93|4318.43|3276
1693383900000|2023-08-30 08:25:00|4320.93|4319.43|4314.93|4313.43|4321.93|4320.43|4314.93|4313.43|6543
1693384200000|2023-08-30 08:30:00|4315.93|4314.43|4316.93|4315.43|4316.93|4315.43|4314.93|4313.43|5409
1693384500000|2023-08-30 08:35:00|4315.93|4314.43|4316.93|4315.43|4317.93|4316.43|4314.93|4313.43|6510
1693384800000|2023-08-30 08:40:00|4315.93|4314.43|4314.93|4313.43|4315.93|4314.43|4313.93|4312.43|2870
1693385100000|2023-08-30 08:45:00|4313.93|4312.43|4313.93|4312.43|4314.93|4313.43|4310.93|4309.43|8509
1693385400000|2023-08-30 08:50:00|4312.93|4311.43|4309.93|4308.43|4312.93|4311.43|4307.93|4306.43|4136
1693385700000|2023-08-30 08:55:00|4310.43|4308.93|4307.93|4306.43|4311.93|4310.43|4306.93|4305.43|3321
1693386000000|2023-08-30 09:00:00|4306.93|4305.43|4308.93|4307.43|4310.93|4309.43|4306.93|4305.43|3312
1693386300000|2023-08-30 09:05:00|4309.43|4307.93|4304.93|4303.43|4309.93|4308.43|4304.93|4303.43|2935
1693386600000|2023-08-30 09:10:00|4303.93|4302.43|4302.93|4301.43|4304.93|4303.43|4302.93|4301.43|6722
1693386900000|2023-08-30 09:15:00|4303.93|4302.43|4300.93|4299.43|4303.93|4302.43|4300.93|4299.43|4041
1693387200000|2023-08-30 09:20:00|4301.93|4300.43|4301.93|4300.43|4304.93|4303.43|4300.93|4299.43|7099
1693387500000|2023-08-30 09:25:00|4300.93|4299.43|4301.93|4300.43|4302.93|4301.43|4297.93|4296.43|14840
1693387800000|2023-08-30 09:30:00|4300.93|4299.43|4296.93|4295.43|4301.93|4300.43|4295.93|4294.43|9537
1693388100000|2023-08-30 09:35:00|4297.43|4295.93|4297.93|4296.43|4297.93|4296.43|4296.93|4295.43|8480
1693388400000|2023-08-30 09:40:00|4296.93|4295.43|4295.93|4294.43|4297.93|4296.43|4294.93|4293.43|5022
1693388700000|2023-08-30 09:45:00|4294.93|4293.43|4297.93|4296.43|4297.93|4296.43|4294.93|4293.43|3467
1693389000000|2023-08-30 09:50:00|4296.93|4295.43|4298.93|4297.43|4300.93|4299.43|4296.93|4295.43|5689
1693389300000|2023-08-30 09:55:00|4299.93|4298.43|4299.93|4298.43|4301.93|4300.43|4298.93|4297.43|3290
1693389600000|2023-08-30 10:00:00|4300.93|4299.43|4301.93|4300.43|4301.93|4300.43|4299.93|4298.43|4178
1693389900000|2023-08-30 10:05:00|4300.93|4299.43|4302.93|4301.43|4302.93|4301.43|4299.93|4298.43|4251
1693390200000|2023-08-30 10:10:00|4303.93|4302.43|4306.93|4305.43|4306.93|4305.43|4303.93|4302.43|3836
1693390500000|2023-08-30 10:15:00|4305.93|4304.43|4304.93|4303.43|4306.93|4305.43|4303.93|4302.43|4325
1693390800000|2023-08-30 10:20:00|4305.93|4304.43|4307.93|4306.43|4308.93|4307.43|4304.93|4303.43|2543
1693391100000|2023-08-30 10:25:00|4308.93|4307.43|4308.93|4307.43|4310.93|4309.43|4307.93|4306.43|2354
1693391400000|2023-08-30 10:30:00|4309.93|4308.43|4310.93|4309.43|4310.93|4309.43|4308.93|4307.43|2695
1693391700000|2023-08-30 10:35:00|4309.93|4308.43|4309.93|4308.43|4310.93|4309.43|4308.93|4307.43|1477
1693392000000|2023-08-30 10:40:00|4310.93|4309.43|4312.93|4311.43|4314.93|4313.43|4310.93|4309.43|6111
1693392300000|2023-08-30 10:45:00|4311.93|4310.43|4307.93|4306.43|4311.93|4310.43|4307.93|4306.43|1326
1693392600000|2023-08-30 10:50:00|4308.43|4306.93|4309.93|4308.43|4309.93|4308.43|4307.93|4306.43|807
1693392900000|2023-08-30 10:55:00|4308.93|4307.43|4309.93|4308.43|4312.93|4311.43|4308.93|4307.43|2426
1693393200000|2023-08-30 11:00:00|4308.93|4307.43|4305.93|4304.43|4308.93|4307.43|4304.93|4303.43|2476
1693393500000|2023-08-30 11:05:00|4304.93|4303.43|4305.93|4304.43|4306.93|4305.43|4304.93|4303.43|979
1693393800000|2023-08-30 11:10:00|4306.93|4305.43|4308.93|4307.43|4308.93|4307.43|4306.93|4305.43|932
1693394100000|2023-08-30 11:15:00|4307.93|4306.43|4307.93|4306.43|4308.93|4307.43|4307.93|4306.43|716
1693394400000|2023-08-30 11:20:00|4308.93|4307.43|4311.93|4310.43|4313.93|4312.43|4308.93|4307.43|1467
1693394700000|2023-08-30 11:25:00|4312.93|4311.43|4312.93|4311.43|4313.93|4312.43|4312.93|4311.43|663
1693395000000|2023-08-30 11:30:00|4311.93|4310.43|4312.93|4311.43|4312.93|4311.43|4310.93|4309.43|2242
1693395300000|2023-08-30 11:35:00|4313.93|4312.43|4312.93|4311.43|4313.93|4312.43|4310.93|4309.43|1356
1693395600000|2023-08-30 11:40:00|4312.96|4311.46|4314.96|4313.46|4314.96|4313.46|4312.96|4311.46|2906
1693395900000|2023-08-30 11:45:00|4313.96|4312.46|4314.96|4313.46|4315.96|4314.46|4313.96|4312.46|1337
1693396200000|2023-08-30 11:50:00|4315.96|4314.46|4314.96|4313.46|4316.96|4315.46|4314.96|4313.46|2206
1693396500000|2023-08-30 11:55:00|4315.96|4314.46|4313.96|4312.46|4315.96|4314.46|4313.96|4312.46|721
1693396800000|2023-08-30 12:00:00|4312.96|4311.46|4314.96|4313.46|4316.96|4315.46|4311.96|4310.46|3652
1693397100000|2023-08-30 12:05:00|4315.96|4314.46|4316.96|4315.46|4317.96|4316.46|4315.96|4314.46|2267
1693397400000|2023-08-30 12:10:00|4317.96|4316.46|4316.96|4315.46|4318.96|4317.46|4316.96|4315.46|2018
1693397700000|2023-08-30 12:15:00|4317.46|4315.96|4321.46|4319.96|4321.96|4320.46|4317.46|4315.96|3055
1693398000000|2023-08-30 12:20:00|4321.96|4320.46|4318.96|4317.46|4321.96|4320.46|4316.96|4315.46|1414
1693398300000|2023-08-30 12:25:00|4319.46|4317.96|4321.96|4320.46|4322.96|4321.46|4318.96|4317.46|2136
1693398600000|2023-08-30 12:30:00|4320.96|4319.46|4324.96|4323.46|4329.96|4328.46|4320.96|4319.46|9196
1693398900000|2023-08-30 12:35:00|4323.96|4322.46|4325.96|4324.46|4327.96|4326.46|4320.96|4319.46|5054
1693399200000|2023-08-30 12:40:00|4326.96|4325.46|4325.96|4324.46|4328.96|4327.46|4324.96|4323.46|3248
1693399500000|2023-08-30 12:45:00|4324.96|4323.46|4324.96|4323.46|4327.96|4326.46|4322.96|4321.46|3396
1693399800000|2023-08-30 12:50:00|4325.96|4324.46|4325.96|4324.46|4328.96|4327.46|4324.96|4323.46|3122
1693400100000|2023-08-30 12:55:00|4326.46|4324.96|4328.96|4327.46|4328.96|4327.46|4324.96|4323.46|2167
1693400400000|2023-08-30 13:00:00|4328.46|4326.96|4327.96|4326.46|4328.96|4327.46|4325.96|4324.46|4913
1693400700000|2023-08-30 13:05:00|4328.96|4327.46|4328.96|4327.46|4329.96|4328.46|4327.96|4326.46|1695
1693401000000|2023-08-30 13:10:00|4327.96|4326.46|4327.96|4326.46|4329.96|4328.46|4326.96|4325.46|3505
1693401300000|2023-08-30 13:15:00|4326.96|4325.46|4325.96|4324.46|4327.96|4326.46|4324.96|4323.46|4656
1693401600000|2023-08-30 13:20:00|4326.96|4325.46|4324.96|4323.46|4326.96|4325.46|4323.96|4322.46|2631
1693401900000|2023-08-30 13:25:00|4323.96|4322.46|4320.96|4319.46|4324.96|4323.46|4319.96|4318.46|2597
1693402200000|2023-08-30 13:30:00|4321.96|4320.46|4324.96|4323.46|4324.96|4323.46|4320.96|4319.46|7980
1693402500000|2023-08-30 13:35:00|4325.96|4324.46|4322.96|4321.46|4325.96|4324.46|4319.96|4318.46|7884
1693402800000|2023-08-30 13:40:00|4321.96|4320.46|4324.96|4323.46|4324.96|4323.46|4319.96|4318.46|11464
1693403100000|2023-08-30 13:45:00|4325.96|4324.46|4328.96|4327.46|4329.96|4328.46|4324.96|4323.46|4762
1693403400000|2023-08-30 13:50:00|4329.96|4328.46|4330.96|4329.46|4330.96|4329.46|4328.96|4327.46|3676
1693403700000|2023-08-30 13:55:00|4329.96|4328.46|4330.96|4329.46|4331.96|4330.46|4329.96|4328.46|5374
1693404000000|2023-08-30 14:00:00|4329.96|4328.46|4329.96|4328.46|4332.96|4331.46|4327.96|4326.46|6300
1693404300000|2023-08-30 14:05:00|4330.96|4329.46|4329.96|4328.46|4330.96|4329.46|4327.96|4326.46|6728
1693404600000|2023-08-30 14:10:00|4329.79|4328.29|4331.79|4330.29|4332.79|4331.29|4328.79|4327.29|1991
1693404900000|2023-08-30 14:15:00|4330.79|4329.29|4322.79|4321.29|4331.79|4330.29|4322.79|4321.29|9315
1693405200000|2023-08-30 14:20:00|4321.79|4320.29|4315.79|4314.29|4322.79|4321.29|4314.79|4313.29|6228
1693405500000|2023-08-30 14:25:00|4315.29|4313.79|4310.79|4309.29|4315.79|4314.29|4308.79|4307.29|8708
1693405800000|2023-08-30 14:30:00|4311.79|4310.29|4315.79|4314.29|4316.79|4315.29|4311.79|4310.29|7499
1693406100000|2023-08-30 14:35:00|4314.79|4313.29|4318.79|4317.29|4318.79|4317.29|4313.79|4312.29|4885
1693406400000|2023-08-30 14:40:00|4319.79|4318.29|4319.79|4318.29|4320.79|4319.29|4317.79|4316.29|6322
1693406700000|2023-08-30 14:45:00|4318.79|4317.29|4313.79|4312.29|4318.79|4317.29|4313.79|4312.29|5312
1693407000000|2023-08-30 14:50:00|4312.79|4311.29|4318.79|4317.29|4318.79|4317.29|4310.79|4309.29|7723
1693407300000|2023-08-30 14:55:00|4317.79|4316.29|4318.79|4317.29|4319.79|4318.29|4317.79|4316.29|5312
1693407600000|2023-08-30 15:00:00|4319.79|4318.29|4317.79|4316.29|4319.79|4318.29|4315.79|4314.29|9840
1693407900000|2023-08-30 15:05:00|4318.79|4317.29|4318.79|4317.29|4321.79|4320.29|4317.79|4316.29|5789
1693408200000|2023-08-30 15:10:00|4319.79|4318.29|4318.79|4317.29|4319.79|4318.29|4317.79|4316.29|3038
1693408500000|2023-08-30 15:15:00|4319.79|4318.29|4318.79|4317.29|4319.79|4318.29|4317.79|4316.29|4997
1693408800000|2023-08-30 15:20:00|4317.79|4316.29|4317.79|4316.29|4318.79|4317.29|4316.79|4315.29|6804
1693409100000|2023-08-30 15:25:00|4316.79|4315.29|4318.79|4317.29|4319.79|4318.29|4315.79|4314.29|25262
1693409400000|2023-08-30 15:30:00|4317.79|4316.29|4316.79|4315.29|4318.79|4317.29|4315.79|4314.29|45417
1693409700000|2023-08-30 15:35:00|4315.79|4314.29|4318.79|4317.29|4319.79|4318.29|4315.79|4314.29|19953
1693410000000|2023-08-30 15:40:00|4319.79|4318.29|4317.79|4316.29|4319.79|4318.29|4316.79|4315.29|4614
1693410300000|2023-08-30 15:45:00|4318.79|4317.29|4317.79|4316.29|4318.79|4317.29|4316.79|4315.29|6083
1693410600000|2023-08-30 15:50:00|4316.79|4315.29|4315.79|4314.29|4316.79|4315.29|4313.79|4312.29|5041
1693410900000|2023-08-30 15:55:00|4316.79|4315.29|4317.79|4316.29|4317.79|4316.29|4316.79|4315.29|4983
1693411200000|2023-08-30 16:00:00|4318.29|4316.79|4318.79|4317.29|4318.79|4317.29|4316.79|4315.29|1473
1693411500000|2023-08-30 16:05:00|4317.79|4316.29|4318.79|4317.29|4318.79|4317.29|4317.79|4316.29|2846
1693411800000|2023-08-30 16:10:00|4317.79|4316.29|4318.79|4317.29|4318.79|4317.29|4317.79|4316.29|1122
1693412100000|2023-08-30 16:15:00|4319.79|4318.29|4320.79|4319.29|4320.79|4319.29|4319.79|4318.29|2491
1693412400000|2023-08-30 16:20:00|||||||||449
1693412700000|2023-08-30 16:25:00|4321.29|4319.79|4320.79|4319.29|4321.79|4320.29|4320.79|4319.29|984
1693413000000|2023-08-30 16:30:00|4321.29|4319.79|4321.79|4320.29|4321.79|4320.29|4320.79|4319.29|775
1693413300000|2023-08-30 16:35:00|4320.79|4319.29|4320.79|4319.29|4320.79|4319.29|4319.79|4318.29|447
1693413600000|2023-08-30 16:40:00|4321.79|4320.29|4322.79|4321.29|4322.79|4321.29|4320.79|4319.29|308
1693413900000|2023-08-30 16:45:00|4322.29|4320.79|4322.79|4321.29|4323.79|4322.29|4321.79|4320.29|1442
1693414200000|2023-08-30 16:50:00|4322.29|4320.79|4320.79|4319.29|4322.79|4321.29|4320.79|4319.29|721
1693414500000|2023-08-30 16:55:00|4321.79|4320.29|4321.79|4320.29|4321.79|4320.29|4320.79|4319.29|406
1693414800000|2023-08-30 17:00:00|4320.79|4319.29|4320.79|4319.29|4321.79|4320.29|4320.79|4319.29|382
1693415100000|2023-08-30 17:05:00|4319.79|4318.29|4320.79|4319.29|4321.79|4320.29|4319.79|4318.29|195
1693415400000|2023-08-30 17:10:00|||||||||204
1693415700000|2023-08-30 17:15:00|4320.29|4318.79|4319.79|4318.29|4320.79|4319.29|4319.79|4318.29|284
1693416000000|2023-08-30 17:20:00|4320.79|4319.29|4318.79|4317.29|4320.79|4319.29|4318.79|4317.29|341
1693416300000|2023-08-30 17:25:00|4319.29|4317.79|4318.79|4317.29|4319.79|4318.29|4318.79|4317.29|444
1693416600000|2023-08-30 17:30:00|4319.29|4317.79|4320.79|4319.29|4320.79|4319.29|4318.79|4317.29|139
1693416900000|2023-08-30 17:35:00|4320.29|4318.79|4320.79|4319.29|4320.79|4319.29|4319.79|4318.29|216
1693417200000|2023-08-30 17:40:00|||||||||52
1693417500000|2023-08-30 17:45:00|4319.79|4318.29|4319.79|4318.29|4319.79|4318.29|4318.79|4317.29|739
1693417800000|2023-08-30 17:50:00|4318.79|4317.29|4315.29|4313.79|4318.79|4317.29|4314.79|4313.29|866
1693418100000|2023-08-30 17:55:00|4315.79|4314.29|4314.79|4313.29|4315.79|4314.29|4312.79|4311.29|629
1693418400000|2023-08-30 18:00:00|4315.79|4314.29|4313.79|4312.29|4315.79|4314.29|4313.79|4312.29|571
1693418700000|2023-08-30 18:05:00|4314.79|4313.29|4312.79|4311.29|4314.79|4313.29|4311.79|4310.29|764
1693419000000|2023-08-30 18:10:00|4311.79|4310.29|4314.79|4313.29|4314.79|4313.29|4311.79|4310.29|979
1693419300000|2023-08-30 18:15:00|4315.29|4313.79|4314.79|4313.29|4315.79|4314.29|4312.79|4311.29|617
1693419600000|2023-08-30 18:20:00|4313.79|4312.29|4313.79|4312.29|4314.79|4313.29|4313.79|4312.29|129
1693419900000|2023-08-30 18:25:00|4312.79|4311.29|4311.79|4310.29|4312.79|4311.29|4311.79|4310.29|540
1693420200000|2023-08-30 18:30:00|4312.29|4310.79|4313.79|4312.29|4313.79|4312.29|4311.79|4310.29|613
1693420500000|2023-08-30 18:35:00|4312.79|4311.29|4314.79|4313.29|4315.79|4314.29|4312.79|4311.29|247
1693420800000|2023-08-30 18:40:00|4315.79|4314.29|4316.79|4315.29|4316.79|4315.29|4315.79|4314.29|1181
1693421100000|2023-08-30 18:45:00|4315.79|4314.29|4316.79|4315.29|4316.79|4315.29|4315.79|4314.29|314
1693421400000|2023-08-30 18:50:00|4315.79|4314.29|4315.79|4314.29|4316.79|4315.29|4315.79|4314.29|356
1693421700000|2023-08-30 18:55:00|4316.79|4315.29|4316.79|4315.29|4316.79|4315.29|4315.79|4314.29|253
1693422000000|2023-08-30 19:00:00|4317.79|4316.29|4317.79|4316.29|4318.79|4317.29|4316.79|4315.29|360
1693422300000|2023-08-30 19:05:00|4318.79|4317.29|4317.79|4316.29|4318.79|4317.29|4317.79|4316.29|416
1693422600000|2023-08-30 19:10:00|4317.29|4315.79|4317.79|4316.29|4318.79|4317.29|4316.79|4315.29|241
1693422900000|2023-08-30 19:15:00|4317.29|4315.79|4316.79|4315.29|4317.79|4316.29|4316.79|4315.29|153
1693423200000|2023-08-30 19:20:00|4316.29|4314.79|4316.29|4314.79|4316.79|4315.29|4315.79|4314.29|317
1693423500000|2023-08-30 19:25:00|4315.79|4314.29|4315.79|4314.29|4316.29|4314.79|4315.29|4313.79|53
1693423800000|2023-08-30 19:30:00|4314.79|4313.29|4314.79|4313.29|4315.79|4314.29|4314.79|4313.29|480
1693424100000|2023-08-30 19:35:00|4315.79|4314.29|4315.79|4314.29|4315.79|4314.29|4314.79|4313.29|998
1693424400000|2023-08-30 19:40:00|4314.79|4313.29|4314.79|4313.29|4315.79|4314.29|4314.79|4313.29|379
1693424700000|2023-08-30 19:45:00|4315.79|4314.29|4314.79|4313.29|4316.79|4315.29|4314.79|4313.29|747
1693425000000|2023-08-30 19:50:00|4313.79|4312.29|4315.79|4314.29|4315.79|4314.29|4313.79|4312.29|1875
1693425300000|2023-08-30 19:55:00|4316.79|4315.29|4318.79|4317.29|4318.79|4317.29|4314.79|4313.29|3643
1693425600000|2023-08-30 20:00:00|4319.34|4316.34|4318.54|4315.54|4319.54|4316.54|4317.84|4314.84|3
1693425900000|2023-08-30 20:05:00|4318.34|4315.34|4320.74|4317.74|4320.74|4317.74|4318.34|4315.34|0
1693426200000|2023-08-30 20:10:00|4320.54|4317.54|4320.74|4317.74|4320.94|4317.94|4320.04|4317.04|0
1693426500000|2023-08-30 20:15:00|4320.54|4317.54|4320.74|4317.74|4320.94|4317.94|4320.54|4317.54|0
1693426800000|2023-08-30 20:20:00|4320.94|4317.94|4320.94|4317.94|4320.94|4317.94|4320.74|4317.74|0
1693427100000|2023-08-30 20:25:00|4321.24|4318.24|4321.74|4318.74|4321.74|4318.74|4320.94|4317.94|0
1693427400000|2023-08-30 20:30:00|4321.44|4318.44|4321.74|4318.74|4321.94|4318.94|4321.44|4318.44|0
1693427700000|2023-08-30 20:35:00|4321.94|4318.94|4322.44|4319.44|4322.44|4319.44|4321.94|4318.94|0
1693428000000|2023-08-30 20:40:00|4322.14|4319.14|4321.24|4318.24|4322.14|4319.14|4320.94|4317.94|0
1693428300000|2023-08-30 20:45:00|4320.94|4317.94|4321.44|4318.44|4321.44|4318.44|4320.94|4317.94|0
1693428600000|2023-08-30 20:50:00|4321.54|4318.54|4321.44|4318.44|4321.54|4318.54|4321.44|4318.44|0
1693428900000|2023-08-30 20:55:00|4321.74|4318.74|4321.84|4318.84|4322.14|4319.14|4321.54|4318.54|0
1693429200000|2023-08-30 21:00:00|4321.64|4318.64|4321.64|4318.64|4321.74|4318.74|4321.34|4318.34|0
1693429500000|2023-08-30 21:05:00|4321.74|4318.74|4321.84|4318.84|4321.84|4318.84|4321.64|4318.64|0
1693429800000|2023-08-30 21:10:00|4322.04|4319.04|4322.24|4319.24|4322.24|4319.24|4321.84|4318.84|0
1693430100000|2023-08-30 21:15:00|4322.14|4319.14|4322.24|4319.24|4322.24|4319.24|4322.14|4319.14|0
1693430400000|2023-08-30 21:20:00|4322.34|4319.34|4322.14|4319.14|4322.34|4319.34|4322.04|4319.04|0
1693430700000|2023-08-30 21:25:00|4322.04|4319.04|4322.14|4319.14|4322.14|4319.14|4321.94|4318.94|0
1693431300000|2023-08-30 21:35:00|4322.04|4319.04|4322.14|4319.14|4322.14|4319.14|4322.04|4319.04|0
1693431600000|2023-08-30 21:40:00|4322.04|4319.04|4322.04|4319.04|4322.04|4319.04|4322.04|4319.04|0
1693431900000|2023-08-30 21:45:00|4321.94|4318.94|4322.04|4319.04|4322.14|4319.14|4321.94|4318.94|0
1693432200000|2023-08-30 21:50:00|4321.94|4318.94|4321.74|4318.74|4321.94|4318.94|4321.74|4318.74|0
1693432500000|2023-08-30 21:55:00|4321.84|4318.84|4322.14|4319.14|4322.14|4319.14|4321.84|4318.84|0
1693432800000|2023-08-30 22:00:00|4321.54|4318.54|4320.54|4317.54|4321.54|4318.54|4320.24|4317.24|0
1693433100000|2023-08-30 22:05:00|4320.74|4317.74|4320.94|4317.94|4320.94|4317.94|4320.54|4317.54|0
1693433400000|2023-08-30 22:10:00|4321.24|4318.24|4320.54|4317.54|4321.24|4318.24|4320.54|4317.54|0
1693433700000|2023-08-30 22:15:00|4320.24|4317.24|4320.94|4317.94|4320.94|4317.94|4320.24|4317.24|0
1693434000000|2023-08-30 22:20:00|4320.74|4317.74|4320.74|4317.74|4320.74|4317.74|4320.74|4317.74|0
1693434300000|2023-08-30 22:25:00|4320.94|4317.94|4320.74|4317.74|4320.94|4317.94|4320.74|4317.74|0
1693434600000|2023-08-30 22:30:00|4320.54|4317.54|4320.54|4317.54|4320.54|4317.54|4320.54|4317.54|0
1693434900000|2023-08-30 22:35:00|4320.74|4317.74|4320.94|4317.94|4320.94|4317.94|4320.54|4317.54|0
1693435200000|2023-08-30 22:40:00|4320.74|4317.74|4320.74|4317.74|4320.94|4317.94|4320.54|4317.54|0
1693435500000|2023-08-30 22:45:00|4320.54|4317.54|4320.24|4317.24|4320.54|4317.54|4320.24|4317.24|0
1693435800000|2023-08-30 22:50:00|4320.54|4317.54|4320.24|4317.24|4320.54|4317.54|4320.24|4317.24|0
1693436100000|2023-08-30 22:55:00|4320.54|4317.54|4320.04|4317.04|4320.54|4317.54|4320.04|4317.04|0
1693436400000|2023-08-30 23:00:00|4320.24|4317.24|4320.04|4317.04|4320.24|4317.24|4320.04|4317.04|0
1693436700000|2023-08-30 23:05:00|4320.24|4317.24|4320.24|4317.24|4320.24|4317.24|4320.04|4317.04|0
1693437000000|2023-08-30 23:10:00|4320.04|4317.04|4320.04|4317.04|4320.04|4317.04|4320.04|4317.04|0
1693437300000|2023-08-30 23:15:00|4319.74|4316.74|4320.04|4317.04|4320.04|4317.04|4319.74|4316.74|0
1693437600000|2023-08-30 23:20:00|4320.24|4317.24|4320.24|4317.24|4320.24|4317.24|4320.04|4317.04|0
1693437900000|2023-08-30 23:25:00|4320.04|4317.04|4320.04|4317.04|4320.04|4317.04|4320.04|4317.04|0
1693438200000|2023-08-30 23:30:00|4319.74|4316.74|4319.74|4316.74|4319.74|4316.74|4319.54|4316.54|0
1693438500000|2023-08-30 23:35:00|4319.94|4316.94|4319.74|4316.74|4319.94|4316.94|4319.74|4316.74|0
1693438800000|2023-08-30 23:40:00|4319.54|4316.54|4319.34|4316.34|4319.54|4316.54|4319.04|4316.04|0
1693439100000|2023-08-30 23:45:00|4319.54|4316.54|4319.74|4316.74|4320.04|4317.04|4319.44|4316.44|0
1693439400000|2023-08-30 23:50:00|4319.54|4316.54|4319.04|4316.04|4319.54|4316.54|4319.04|4316.04|0
1693439700000|2023-08-30 23:55:00|4319.14|4316.14|4319.54|4316.54|4319.54|4316.54|4319.04|4316.04|0
1693440000000|2023-08-31 00:00:00|4319.74|4316.74|4320.24|4317.24|4320.54|4317.54|4319.54|4316.54|0
1693440300000|2023-08-31 00:05:00|4321.24|4318.24|4321.74|4318.74|4321.74|4318.74|4321.04|4318.04|0
1693440600000|2023-08-31 00:10:00|4321.54|4318.54|4322.54|4319.54|4322.54|4319.54|4321.24|4318.24|0
1693440900000|2023-08-31 00:15:00|4322.74|4319.74|4322.04|4320.04|4322.74|4320.04|4321.04|4318.74|349
1693441200000|2023-08-31 00:20:00|4323.04|4321.04|4323.04|4321.04|4323.04|4321.04|4323.04|4321.04|37
1693441500000|2023-08-31 00:25:00|4322.04|4320.04|4323.04|4321.04|4323.04|4321.04|4322.04|4320.04|165
1693441800000|2023-08-31 00:30:00|4322.54|4320.54|4320.04|4318.04|4323.04|4321.04|4320.04|4318.04|129
1693442100000|2023-08-31 00:35:00|4319.04|4317.04|4319.04|4317.04|4319.04|4317.04|4318.04|4316.04|127
1693442400000|2023-08-31 00:40:00|4318.54|4316.54|4320.04|4318.04|4320.04|4318.04|4318.04|4316.04|53
1693442700000|2023-08-31 00:45:00|4319.54|4317.54|4320.04|4318.04|4320.04|4318.04|4319.04|4317.04|82
1693443000000|2023-08-31 00:50:00|||||||||12
1693443300000|2023-08-31 00:55:00|4319.54|4317.54|4320.04|4318.04|4320.04|4318.04|4319.04|4317.04|15
1693443600000|2023-08-31 01:00:00|4319.04|4317.04|4319.04|4317.04|4320.04|4318.04|4318.54|4316.54|53
1693443900000|2023-08-31 01:05:00|4318.54|4316.54|4319.04|4317.04|4319.04|4317.04|4318.04|4316.04|20
1693444200000|2023-08-31 01:10:00|||||||||24
1693444500000|2023-08-31 01:15:00|4320.04|4318.04|4323.04|4321.04|4323.04|4321.04|4320.04|4318.04|267
1693444800000|2023-08-31 01:20:00|4322.04|4320.04|4321.04|4319.04|4322.04|4320.04|4321.04|4319.04|222
1693445100000|2023-08-31 01:25:00|||||||||24
1693445400000|2023-08-31 01:30:00|4322.04|4320.04|4324.04|4322.04|4325.04|4323.04|4322.04|4320.04|1297
1693445700000|2023-08-31 01:35:00|4325.04|4323.04|4322.04|4320.04|4325.04|4323.04|4321.04|4319.04|680
1693446000000|2023-08-31 01:40:00|4321.54|4319.54|4321.04|4319.04|4322.04|4320.04|4320.04|4318.04|123
1693446300000|2023-08-31 01:45:00|4322.04|4320.04|4321.04|4319.04|4322.04|4320.04|4321.04|4319.04|95
1693446600000|2023-08-31 01:50:00|4320.04|4318.04|4320.04|4318.04|4320.04|4318.04|4320.04|4318.04|50
1693446900000|2023-08-31 01:55:00|4319.04|4317.04|4319.04|4317.04|4319.04|4317.04|4318.04|4316.04|512
1693447200000|2023-08-31 02:00:00|4320.04|4318.04|4320.04|4318.04|4320.04|4318.04|4320.04|4318.04|24
1693447500000|2023-08-31 02:05:00|4319.54|4317.54|4320.04|4318.04|4320.54|4318.54|4319.04|4317.04|273
1693447800000|2023-08-31 02:10:00|4321.04|4319.04|4320.04|4318.04|4321.04|4319.04|4319.04|4317.04|205
1693448100000|2023-08-31 02:15:00|4321.04|4319.04|4322.04|4320.04|4322.04|4320.04|4321.04|4319.04|23
1693448400000|2023-08-31 02:20:00|4323.04|4321.04|4323.04|4321.04|4325.04|4323.04|4322.04|4320.04|291
1693448700000|2023-08-31 02:25:00|4324.04|4322.04|4323.04|4321.04|4324.04|4322.04|4322.04|4320.04|64
1693449000000|2023-08-31 02:30:00|4323.54|4321.54|4325.04|4323.04|4325.04|4323.04|4323.04|4321.04|273
1693449300000|2023-08-31 02:35:00|4326.04|4324.04|4325.04|4323.04|4326.04|4324.04|4324.04|4322.04|299
1693449600000|2023-08-31 02:40:00|4324.04|4322.04|4323.04|4321.04|4324.04|4322.04|4323.04|4321.04|66
1693449900000|2023-08-31 02:45:00|4322.04|4320.04|4322.04|4320.04|4323.04|4321.04|4322.04|4320.04|55
1693450200000|2023-08-31 02:50:00|4321.04|4319.04|4321.04|4319.04|4321.04|4319.04|4320.04|4318.04|39
1693450500000|2023-08-31 02:55:00|4320.04|4318.04|4319.04|4317.04|4321.04|4319.04|4319.04|4317.04|26
1693450800000|2023-08-31 03:00:00|4320.04|4318.04|4320.04|4318.04|4320.04|4318.04|4318.04|4316.04|246
1693451100000|2023-08-31 03:05:00|4319.04|4317.04|4320.04|4318.04|4320.04|4318.04|4319.04|4317.04|46
1693451400000|2023-08-31 03:10:00|4319.04|4317.04|4320.04|4318.04|4320.04|4318.04|4319.04|4317.04|65
1693451700000|2023-08-31 03:15:00|4319.04|4317.04|4320.04|4318.04|4320.04|4318.04|4319.04|4317.04|70
1693452000000|2023-08-31 03:20:00|4319.04|4317.04|4319.04|4317.04|4319.04|4317.04|4318.04|4316.04|33
1693452300000|2023-08-31 03:25:00|4320.04|4318.04|4319.04|4317.04|4320.04|4318.04|4319.04|4317.04|50
1693452600000|2023-08-31 03:30:00|4319.54|4317.54|4320.04|4318.04|4321.04|4319.04|4319.04|4317.04|129
1693452900000|2023-08-31 03:35:00|4321.04|4319.04|4321.04|4319.04|4321.04|4319.04|4320.04|4318.04|50
1693453200000|2023-08-31 03:40:00|4320.54|4318.54|4321.04|4319.04|4321.04|4319.04|4320.04|4318.04|82
1693453500000|2023-08-31 03:45:00|4322.04|4320.04|4321.04|4319.04|4322.04|4320.04|4321.04|4319.04|50
1693453800000|2023-08-31 03:50:00|4322.04|4320.04|4322.04|4320.04|4324.04|4322.04|4321.04|4319.04|198
1693454100000|2023-08-31 03:55:00|4321.04|4319.04|4321.04|4319.04|4321.04|4319.04|4320.04|4318.04|112
1693454400000|2023-08-31 04:00:00|4321.54|4319.54|4324.04|4322.04|4324.04|4322.04|4321.54|4319.54|361
1693454700000|2023-08-31 04:05:00|4323.04|4321.04|4323.04|4321.04|4324.04|4322.04|4323.04|4321.04|322
1693455000000|2023-08-31 04:10:00|4324.04|4322.04|4324.04|4322.04|4324.04|4322.04|4323.04|4321.04|48
1693455300000|2023-08-31 04:15:00|||||||||19
1693455600000|2023-08-31 04:20:00|||||||||39
1693455900000|2023-08-31 04:25:00|4325.04|4323.04|4324.04|4322.04|4325.04|4323.04|4324.04|4322.04|63
1693456200000|2023-08-31 04:30:00|4325.04|4323.04|4325.04|4323.04|4325.04|4323.04|4324.04|4322.04|25
1693456500000|2023-08-31 04:35:00|4324.04|4322.04|4324.04|4322.04|4324.04|4322.04|4324.04|4322.04|62
1693456800000|2023-08-31 04:40:00|4323.04|4321.04|4323.04|4321.04|4324.04|4322.04|4323.04|4321.04|131
1693457100000|2023-08-31 04:45:00|4324.04|4322.04|4324.04|4322.04|4324.04|4322.04|4323.04|4321.04|74
1693457400000|2023-08-31 04:50:00|4323.04|4321.04|4324.04|4322.04|4324.04|4322.04|4323.04|4321.04|132
1693457700000|2023-08-31 04:55:00|4323.54|4321.54|4323.04|4321.04|4323.54|4321.54|4323.04|4321.04|27
1693458000000|2023-08-31 05:00:00|4323.54|4321.54|4324.04|4322.04|4324.04|4322.04|4323.04|4321.04|40
1693458300000|2023-08-31 05:05:00|4325.04|4323.04|4324.04|4322.04|4325.04|4323.04|4324.04|4322.04|105
1693458600000|2023-08-31 05:10:00|4323.54|4321.54|4324.04|4322.04|4324.04|4322.04|4323.04|4321.04|49
1693458900000|2023-08-31 05:15:00|4323.04|4321.04|4323.04|4321.04|4324.04|4322.04|4323.04|4321.04|91
1693459200000|2023-08-31 05:20:00|4324.04|4322.04|4321.04|4319.04|4324.04|4322.04|4320.04|4318.04|187
1693459500000|2023-08-31 05:25:00|||||||||7
1693459800000|2023-08-31 05:30:00|4320.04|4318.04|4321.04|4319.04|4321.04|4319.04|4320.04|4318.04|101
1693460100000|2023-08-31 05:35:00|4320.04|4318.04|4320.04|4318.04|4320.04|4318.04|4320.04|4318.04|80
1693460400000|2023-08-31 05:40:00|4319.04|4317.04|4320.04|4318.04|4320.04|4318.04|4319.04|4317.04|300
1693460700000|2023-08-31 05:45:00|4320.54|4318.54|4322.04|4320.04|4323.04|4321.04|4320.54|4318.54|144
1693461000000|2023-08-31 05:50:00|4323.04|4321.04|4322.04|4320.04|4323.04|4321.04|4321.04|4319.04|69
1693461300000|2023-08-31 05:55:00|4323.04|4321.04|4323.04|4321.04|4323.04|4321.04|4323.04|4321.04|40
1693461600000|2023-08-31 06:00:00|4322.79|4321.29|4322.79|4321.29|4326.79|4325.29|4322.79|4321.29|2074
1693461900000|2023-08-31 06:05:00|4323.79|4322.29|4322.79|4321.29|4323.79|4322.29|4321.79|4320.29|650
1693462200000|2023-08-31 06:10:00|4322.29|4320.79|4324.79|4323.29|4324.79|4323.29|4321.79|4320.29|510
1693462500000|2023-08-31 06:15:00|4325.79|4324.29|4325.79|4324.29|4326.79|4325.29|4325.79|4324.29|854
1693462800000|2023-08-31 06:20:00|4326.79|4325.29|4324.79|4323.29|4326.79|4325.29|4324.79|4323.29|445
1693463100000|2023-08-31 06:25:00|4325.29|4323.79|4324.29|4322.79|4325.79|4324.29|4323.79|4322.29|465
1693463400000|2023-08-31 06:30:00|4324.79|4323.29|4324.79|4323.29|4324.79|4323.29|4323.79|4322.29|302
1693463700000|2023-08-31 06:35:00|4325.79|4324.29|4326.79|4325.29|4326.79|4325.29|4325.79|4324.29|411
1693464000000|2023-08-31 06:40:00|4325.79|4324.29|4326.29|4324.79|4326.29|4324.79|4325.79|4324.29|638
1693464300000|2023-08-31 06:45:00|4325.79|4324.29|4325.79|4324.29|4325.79|4324.29|4322.79|4321.29|3339
1693464600000|2023-08-31 06:50:00|4325.29|4323.79|4322.79|4321.29|4325.29|4323.79|4321.79|4320.29|660
1693464900000|2023-08-31 06:55:00|4321.79|4320.29|4320.79|4319.29|4325.79|4324.29|4320.79|4319.29|1418
1693465200000|2023-08-31 07:00:00|4321.79|4320.29|4314.79|4313.29|4323.79|4322.29|4313.79|4312.29|9186
1693465500000|2023-08-31 07:05:00|4313.79|4312.29|4317.79|4316.29|4318.79|4317.29|4310.79|4309.29|7718
1693465800000|2023-08-31 07:10:00|4316.79|4315.29|4312.79|4311.29|4318.79|4317.29|4311.79|4310.29|4107
1693466100000|2023-08-31 07:15:00|4311.79|4310.29|4316.79|4315.29|4318.79|4317.29|4310.79|4309.29|5115
1693466400000|2023-08-31 07:20:00|4315.79|4314.29|4313.79|4312.29|4316.79|4315.29|4311.79|4310.29|4019
1693466700000|2023-08-31 07:25:00|4314.79|4313.29|4319.79|4318.29|4319.79|4318.29|4314.79|4313.29|5457
1693467000000|2023-08-31 07:30:00|4320.79|4319.29|4323.79|4322.29|4323.79|4322.29|4319.79|4318.29|4436
1693467300000|2023-08-31 07:35:00|4322.79|4321.29|4326.79|4325.29|4326.79|4325.29|4322.79|4321.29|3253
1693467600000|2023-08-31 07:40:00|4325.79|4324.29|4325.79|4324.29|4326.79|4325.29|4324.79|4323.29|5217
1693467900000|2023-08-31 07:45:00|4326.79|4325.29|4329.79|4328.29|4329.79|4328.29|4325.79|4324.29|3611
1693468200000|2023-08-31 07:50:00|4328.79|4327.29|4328.79|4327.29|4329.79|4328.29|4326.79|4325.29|2838
1693468500000|2023-08-31 07:55:00|4329.29|4327.79|4333.05|4331.55|4334.05|4332.55|4328.55|4327.05|4387
1693468800000|2023-08-31 08:00:00|4334.05|4332.55|4329.12|4327.62|4335.12|4333.62|4326.12|4324.62|7414
1693469100000|2023-08-31 08:05:00|4330.12|4328.62|4333.12|4331.62|4334.12|4332.62|4329.12|4327.62|4132
1693469400000|2023-08-31 08:10:00|4334.12|4332.62|4332.12|4330.62|4335.12|4333.62|4331.62|4330.12|4205
1693469700000|2023-08-31 08:15:00|4331.12|4329.62|4329.12|4327.62|4332.12|4330.62|4328.12|4326.62|4299
1693470000000|2023-08-31 08:20:00|4328.12|4326.62|4327.12|4325.62|4329.12|4327.62|4327.12|4325.62|1043
1693470300000|2023-08-31 08:25:00|4328.12|4326.62|4330.12|4328.62|4331.12|4329.62|4327.12|4325.62|3293
1693470600000|2023-08-31 08:30:00|4331.12|4329.62|4327.12|4325.62|4332.62|4331.12|4327.12|4325.62|2995
1693470900000|2023-08-31 08:35:00|4328.12|4326.62|4328.12|4326.62|4330.12|4328.62|4327.12|4325.62|19360
1693471200000|2023-08-31 08:40:00|4328.62|4327.12|4328.12|4326.62|4330.12|4328.62|4327.12|4325.62|6900
1693471500000|2023-08-31 08:45:00|4328.62|4327.12|4330.12|4328.62|4331.12|4329.62|4328.12|4326.62|2936
1693471800000|2023-08-31 08:50:00|4329.62|4328.12|4328.12|4326.62|4330.12|4328.62|4328.12|4326.62|2727
1693472100000|2023-08-31 08:55:00|4329.12|4327.62|4329.12|4327.62|4331.12|4329.62|4329.12|4327.62|1595
1693472400000|2023-08-31 09:00:00|4329.62|4328.12|4325.12|4323.62|4330.12|4328.62|4325.12|4323.62|3969
1693472700000|2023-08-31 09:05:00|4326.12|4324.62|4319.12|4317.62|4326.62|4325.12|4319.12|4317.62|22733
1693473000000|2023-08-31 09:10:00|4320.12|4318.62|4324.12|4322.62|4324.62|4323.12|4319.12|4317.62|5744
1693473300000|2023-08-31 09:15:00|4323.12|4321.62|4326.12|4324.62|4327.12|4325.62|4323.12|4321.62|17059
1693473600000|2023-08-31 09:20:00|4327.12|4325.62|4325.12|4323.62|4327.12|4325.62|4324.12|4322.62|1546
1693473900000|2023-08-31 09:25:00|4324.62|4323.12|4324.12|4322.62|4326.12|4324.62|4324.12|4322.62|13401
1693474200000|2023-08-31 09:30:00|4325.12|4323.62|4320.12|4318.62|4325.12|4323.62|4320.12|4318.62|1575
1693474500000|2023-08-31 09:35:00|4319.12|4317.62|4316.62|4315.12|4319.12|4317.62|4316.62|4315.12|3967
1693474800000|2023-08-31 09:40:00|4316.12|4314.62|4317.12|4315.62|4319.12|4317.62|4316.12|4314.62|14565
1693475100000|2023-08-31 09:45:00|4318.12|4316.62|4316.12|4314.62|4320.12|4318.62|4315.12|4313.62|2400
1693475400000|2023-08-31 09:50:00|4315.12|4313.62|4320.12|4318.62|4320.12|4318.62|4315.12|4313.62|2032
1693475700000|2023-08-31 09:55:00|4319.12|4317.62|4320.12|4318.62|4320.12|4318.62|4316.12|4314.62|2728
1693476000000|2023-08-31 10:00:00|4321.12|4319.62|4323.12|4321.62|4323.12|4321.62|4320.12|4318.62|1008
1693476300000|2023-08-31 10:05:00|4322.12|4320.62|4323.12|4321.62|4323.12|4321.62|4322.12|4320.62|3367
1693476600000|2023-08-31 10:10:00|4322.12|4320.62|4322.12|4320.62|4323.12|4321.62|4322.12|4320.62|2962
1693476900000|2023-08-31 10:15:00|4321.12|4319.62|4322.12|4320.62|4322.12|4320.62|4321.12|4319.62|1104
1693477200000|2023-08-31 10:20:00|4321.12|4319.62|4320.12|4318.62|4322.12|4320.62|4320.12|4318.62|2627
1693477500000|2023-08-31 10:25:00|4321.12|4319.62|4322.12|4320.62|4322.12|4320.62|4321.12|4319.62|11390
1693477800000|2023-08-31 10:30:00|4321.12|4319.62|4321.12|4319.62|4322.12|4320.62|4320.12|4318.62|2278
1693478100000|2023-08-31 10:35:00|4322.12|4320.62|4319.12|4317.62|4322.12|4320.62|4319.12|4317.62|1489
1693478400000|2023-08-31 10:40:00|4320.12|4318.62|4319.12|4317.62|4321.12|4319.62|4318.12|4316.62|2589
1693478700000|2023-08-31 10:45:00|4318.12|4316.62|4318.12|4316.62|4320.12|4318.62|4318.12|4316.62|1400
1693479000000|2023-08-31 10:50:00|4319.12|4317.62|4318.12|4316.62|4319.12|4317.62|4318.12|4316.62|2143
1693479300000|2023-08-31 10:55:00|4319.12|4317.62|4319.12|4317.62|4321.12|4319.62|4319.12|4317.62|3886
1693479600000|2023-08-31 11:00:00|4318.12|4316.62|4315.12|4313.62|4318.12|4316.62|4314.12|4312.62|1453
1693479900000|2023-08-31 11:05:00|4314.12|4312.62|4318.12|4316.62|4318.12|4316.62|4314.12|4312.62|2823
1693480200000|2023-08-31 11:10:00|4319.12|4317.62|4318.12|4316.62|4320.12|4318.62|4318.12|4316.62|1607
1693480500000|2023-08-31 11:15:00|4319.12|4317.62|4315.12|4313.62|4319.12|4317.62|4314.12|4312.62|1577
1693480800000|2023-08-31 11:20:00|4314.62|4313.12|4318.12|4316.62|4318.12|4316.62|4314.62|4313.12|682
1693481100000|2023-08-31 11:25:00|4319.12|4317.62|4320.12|4318.62|4321.12|4319.62|4318.62|4317.12|1851
1693481400000|2023-08-31 11:30:00|4321.12|4319.62|4324.12|4322.62|4325.12|4323.62|4321.12|4319.62|3735
1693481700000|2023-08-31 11:35:00|4325.12|4323.62|4327.12|4325.62|4327.12|4325.62|4324.12|4322.62|2101
1693482000000|2023-08-31 11:40:00|4327.25|4325.75|4331.25|4329.75|4331.25|4329.75|4327.25|4325.75|3312
1693482300000|2023-08-31 11:45:00|4332.25|4330.75|4332.25|4330.75|4333.25|4331.75|4331.25|4329.75|5207
1693482600000|2023-08-31 11:50:00|4331.25|4329.75|4331.25|4329.75|4332.25|4330.75|4331.25|4329.75|1986
1693482900000|2023-08-31 11:55:00|4332.25|4330.75|4330.75|4329.25|4332.25|4330.75|4330.25|4328.75|1041
1693483200000|2023-08-31 12:00:00|4331.25|4329.75|4328.25|4326.75|4331.25|4329.75|4327.75|4326.25|1149
1693483500000|2023-08-31 12:05:00|4327.25|4325.75|4330.25|4328.75|4330.25|4328.75|4327.25|4325.75|1943
1693483800000|2023-08-31 12:10:00|4329.25|4327.75|4331.25|4329.75|4332.25|4330.75|4329.25|4327.75|2753
1693484100000|2023-08-31 12:15:00|4332.25|4330.75|4332.25|4330.75|4332.25|4330.75|4331.25|4329.75|2949
1693484400000|2023-08-31 12:20:00|4331.25|4329.75|4332.25|4330.75|4333.25|4331.75|4331.25|4329.75|4213
1693484700000|2023-08-31 12:25:00|4331.25|4329.75|4333.75|4332.25|4336.25|4334.75|4331.25|4329.75|7570
1693485000000|2023-08-31 12:30:00|4334.25|4332.75|4335.25|4333.75|4337.25|4335.75|4331.25|4329.75|6994
1693485300000|2023-08-31 12:35:00|4336.25|4334.75|4333.25|4331.75|4338.25|4336.75|4332.25|4330.75|3931
1693485600000|2023-08-31 12:40:00|4334.25|4332.75|4330.25|4328.75|4336.25|4334.75|4329.25|4327.75|3075
1693485900000|2023-08-31 12:45:00|4329.75|4328.25|4331.25|4329.75|4334.25|4332.75|4329.25|4327.75|2391
1693486200000|2023-08-31 12:50:00|4330.25|4328.75|4330.25|4328.75|4332.25|4330.75|4329.25|4327.75|1542
1693486500000|2023-08-31 12:55:00|4329.25|4327.75|4330.25|4328.75|4330.25|4328.75|4328.25|4326.75|2896
1693486800000|2023-08-31 13:00:00|4329.25|4327.75|4327.25|4325.75|4329.25|4327.75|4327.25|4325.75|2073
1693487100000|2023-08-31 13:05:00|4326.25|4324.75|4325.25|4323.75|4327.25|4325.75|4323.25|4321.75|2871
1693487400000|2023-08-31 13:10:00|4324.25|4322.75|4324.25|4322.75|4325.25|4323.75|4320.25|4318.75|3704
1693487700000|2023-08-31 13:15:00|4323.25|4321.75|4321.25|4319.75|4324.25|4322.75|4321.25|4319.75|2647
1693488000000|2023-08-31 13:20:00|4320.25|4318.75|4322.25|4320.75|4322.25|4320.75|4319.25|4317.75|3161
1693488300000|2023-08-31 13:25:00|4321.25|4319.75|4320.25|4318.75|4322.25|4320.75|4320.25|4318.75|1376
1693488600000|2023-08-31 13:30:00|4321.25|4319.75|4322.25|4320.75|4324.25|4322.75|4320.25|4318.75|4898
1693488900000|2023-08-31 13:35:00|4323.25|4321.75|4322.25|4320.75|4326.25|4324.75|4322.25|4320.75|2654
1693489200000|2023-08-31 13:40:00|4321.25|4319.75|4322.25|4320.75|4323.25|4321.75|4321.25|4319.75|4266
1693489500000|2023-08-31 13:45:00|4323.25|4321.75|4325.25|4323.75|4326.25|4324.75|4319.25|4317.75|5090
1693489800000|2023-08-31 13:50:00|4326.25|4324.75|4327.25|4325.75|4328.25|4326.75|4324.25|4322.75|2737
1693490100000|2023-08-31 13:55:00|4326.25|4324.75|4331.25|4329.75|4332.25|4330.75|4326.25|4324.75|4363
1693490400000|2023-08-31 14:00:00|4330.25|4328.75|4329.25|4327.75|4330.25|4328.75|4329.25|4327.75|9296
1693490700000|2023-08-31 14:05:00|4328.25|4326.75|4328.25|4326.75|4328.25|4326.75|4325.25|4323.75|3021
1693491000000|2023-08-31 14:10:00|4328.34|4326.84|4333.34|4331.84|4333.34|4331.84|4327.34|4325.84|3953
1693491300000|2023-08-31 14:15:00|4332.34|4330.84|4331.34|4329.84|4333.34|4331.84|4331.34|4329.84|6929
1693491600000|2023-08-31 14:20:00|4332.34|4330.84|4329.34|4327.84|4333.34|4331.84|4329.34|4327.84|2477
1693491900000|2023-08-31 14:25:00|4328.34|4326.84|4329.34|4327.84|4330.34|4328.84|4327.34|4325.84|3317
1693492200000|2023-08-31 14:30:00|4328.34|4326.84|4327.34|4325.84|4328.34|4326.84|4326.34|4324.84|3159
1693492500000|2023-08-31 14:35:00|4327.84|4326.34|4326.34|4324.84|4328.34|4326.84|4326.34|4324.84|5008
1693492800000|2023-08-31 14:40:00|4327.34|4325.84|4322.34|4320.84|4327.34|4325.84|4322.34|4320.84|3484
1693493100000|2023-08-31 14:45:00|4321.34|4319.84|4322.34|4320.84|4323.34|4321.84|4321.34|4319.84|4125
1693493400000|2023-08-31 14:50:00|4321.34|4319.84|4322.34|4320.84|4323.34|4321.84|4319.34|4317.84|6147
1693493700000|2023-08-31 14:55:00|4321.34|4319.84|4315.34|4313.84|4322.34|4320.84|4315.34|4313.84|7591
1693494000000|2023-08-31 15:00:00|4316.34|4314.84|4313.34|4311.84|4317.34|4315.84|4313.34|4311.84|13296
1693494300000|2023-08-31 15:05:00|4312.34|4310.84|4312.34|4310.84|4312.34|4310.84|4308.34|4306.84|11926
1693494600000|2023-08-31 15:10:00|4313.34|4311.84|4310.34|4308.84|4314.34|4312.84|4309.34|4307.84|9922
1693494900000|2023-08-31 15:15:00|4311.34|4309.84|4310.34|4308.84|4311.34|4309.84|4310.34|4308.84|7687
1693495200000|2023-08-31 15:20:00|4309.34|4307.84|4309.34|4307.84|4310.34|4308.84|4308.34|4306.84|20141
1693495500000|2023-08-31 15:25:00|4310.34|4308.84|4306.34|4304.84|4310.34|4308.84|4306.34|4304.84|38660
1693495800000|2023-08-31 15:30:00|4305.34|4303.84|4296.34|4294.84|4306.34|4304.84|4296.34|4294.84|137888
1693496100000|2023-08-31 15:35:00|4295.34|4293.84|4301.34|4299.84|4302.34|4300.84|4295.34|4293.84|63306
1693496400000|2023-08-31 15:40:00|4302.34|4300.84|4295.34|4293.84|4302.34|4300.84|4294.34|4292.84|23781
1693496700000|2023-08-31 15:45:00|4294.34|4292.84|4295.34|4293.84|4296.34|4294.84|4294.34|4292.84|9508
1693497000000|2023-08-31 15:50:00|4296.34|4294.84|4299.34|4297.84|4299.34|4297.84|4296.34|4294.84|10277
1693497300000|2023-08-31 15:55:00|4298.34|4296.84|4299.34|4297.84|4299.34|4297.84|4297.34|4295.84|16536
1693497600000|2023-08-31 16:00:00|4298.34|4296.84|4296.34|4294.84|4298.34|4296.84|4295.34|4293.84|3544
1693497900000|2023-08-31 16:05:00|4297.34|4295.84|4297.34|4295.84|4297.34|4295.84|4295.34|4293.84|4817
1693498200000|2023-08-31 16:10:00|4298.34|4296.84|4297.34|4295.84|4298.34|4296.84|4296.34|4294.84|2483
1693498500000|2023-08-31 16:15:00|4296.34|4294.84|4293.34|4291.84|4297.34|4295.84|4292.34|4290.84|4276
1693498800000|2023-08-31 16:20:00|4293.84|4292.34|4291.34|4289.84|4294.34|4292.84|4290.34|4288.84|2516
1693499100000|2023-08-31 16:25:00|4290.34|4288.84|4291.34|4289.84|4291.34|4289.84|4290.34|4288.84|1957
1693499400000|2023-08-31 16:30:00|4290.34|4288.84|4291.34|4289.84|4293.34|4291.84|4290.34|4288.84|3959
1693499700000|2023-08-31 16:35:00|4292.34|4290.84|4291.34|4289.84|4292.34|4290.84|4290.34|4288.84|1700
1693500000000|2023-08-31 16:40:00|4290.34|4288.84|4290.34|4288.84|4291.34|4289.84|4289.34|4287.84|1609
1693500300000|2023-08-31 16:45:00|4289.34|4287.84|4287.34|4285.84|4289.34|4287.84|4286.34|4284.84|2666
1693500600000|2023-08-31 16:50:00|4287.84|4286.34|4289.34|4287.84|4289.34|4287.84|4287.34|4285.84|1829
1693500900000|2023-08-31 16:55:00|4290.34|4288.84|4292.34|4290.84|4292.34|4290.84|4289.34|4287.84|2406
1693501200000|2023-08-31 17:00:00|4291.34|4289.84|4292.34|4290.84|4292.34|4290.84|4291.34|4289.84|1099
1693501500000|2023-08-31 17:05:00|4291.34|4289.84|4294.34|4292.84|4294.34|4292.84|4291.34|4289.84|1689
1693501800000|2023-08-31 17:10:00|4295.34|4293.84|4295.34|4293.84|4296.34|4294.84|4294.34|4292.84|1354
1693502100000|2023-08-31 17:15:00|4295.84|4294.34|4297.34|4295.84|4297.34|4295.84|4295.34|4293.84|1111
1693502400000|2023-08-31 17:20:00|4296.34|4294.84|4297.34|4295.84|4297.34|4295.84|4296.34|4294.84|1451
1693502700000|2023-08-31 17:25:00|4296.34|4294.84|4297.34|4295.84|4297.34|4295.84|4296.34|4294.84|1131
1693503000000|2023-08-31 17:30:00|||||||||174
1693503300000|2023-08-31 17:35:00|4298.34|4296.84|4297.34|4295.84|4298.34|4296.84|4296.34|4294.84|1926
1693503600000|2023-08-31 17:40:00|4298.34|4296.84|4297.34|4295.84|4298.34|4296.84|4296.34|4294.84|666
1693503900000|2023-08-31 17:45:00|4296.34|4294.84|4294.34|4292.84|4296.34|4294.84|4294.34|4292.84|485
1693504200000|2023-08-31 17:50:00|4293.34|4291.84|4294.34|4292.84|4294.34|4292.84|4293.34|4291.84|1025
1693504500000|2023-08-31 17:55:00|4295.34|4293.84|4294.34|4292.84|4295.34|4293.84|4294.34|4292.84|1457
1693504800000|2023-08-31 18:00:00|4295.34|4293.84|4295.34|4293.84|4295.34|4293.84|4294.34|4292.84|820
1693505100000|2023-08-31 18:05:00|4296.34|4294.84|4296.34|4294.84|4297.34|4295.84|4296.34|4294.84|553
1693505400000|2023-08-31 18:10:00|4297.34|4295.84|4297.34|4295.84|4297.34|4295.84|4296.34|4294.84|547
1693505700000|2023-08-31 18:15:00|4298.34|4296.84|4298.34|4296.84|4298.34|4296.84|4297.34|4295.84|771
1693506000000|2023-08-31 18:20:00|4297.34|4295.84|4299.34|4297.84|4299.34|4297.84|4297.34|4295.84|1228
1693506300000|2023-08-31 18:25:00|4298.34|4296.84|4298.34|4296.84|4299.34|4297.84|4298.34|4296.84|607
1693506600000|2023-08-31 18:30:00|4297.34|4295.84|4298.34|4296.84|4298.34|4296.84|4297.34|4295.84|495
1693506900000|2023-08-31 18:35:00|4297.34|4295.84|4295.34|4293.84|4297.84|4296.34|4295.34|4293.84|458
1693507200000|2023-08-31 18:40:00|4294.84|4293.34|4293.34|4291.84|4295.34|4293.84|4292.34|4290.84|2232
1693507500000|2023-08-31 18:45:00|4292.34|4290.84|4292.34|4290.84|4293.34|4291.84|4292.34|4290.84|500
1693507800000|2023-08-31 18:50:00|4293.34|4291.84|4292.34|4290.84|4293.34|4291.84|4291.34|4289.84|981
1693508100000|2023-08-31 18:55:00|4291.34|4289.84|4291.34|4289.84|4292.34|4290.84|4291.34|4289.84|469
1693508400000|2023-08-31 19:00:00|4292.34|4290.84|4291.34|4289.84|4292.34|4290.84|4290.34|4288.84|1266
1693508700000|2023-08-31 19:05:00|4292.34|4290.84|4293.34|4291.84|4293.34|4291.84|4291.34|4289.84|537
1693509000000|2023-08-31 19:10:00|4294.34|4292.84|4294.34|4292.84|4295.34|4293.84|4293.34|4291.84|692
1693509300000|2023-08-31 19:15:00|4293.34|4291.84|4295.34|4293.84|4295.34|4293.84|4293.34|4291.84|834
1693509600000|2023-08-31 19:20:00|4296.34|4294.84|4295.34|4293.84|4296.34|4294.84|4294.34|4292.84|485
1693509900000|2023-08-31 19:25:00|4294.34|4292.84|4295.34|4293.84|4295.34|4293.84|4294.34|4292.84|661
1693510200000|2023-08-31 19:30:00|4296.34|4294.84|4296.34|4294.84|4297.34|4295.84|4295.34|4293.84|415
1693510500000|2023-08-31 19:35:00|4295.34|4293.84|4297.34|4295.84|4297.34|4295.84|4295.34|4293.84|1108
1693510800000|2023-08-31 19:40:00|4298.34|4296.84|4299.34|4297.84|4299.34|4297.84|4298.34|4296.84|1172
1693511100000|2023-08-31 19:45:00|4300.34|4298.84|4301.34|4299.84|4301.34|4299.84|4300.34|4298.84|3063
1693511400000|2023-08-31 19:50:00|4300.34|4298.84|4299.34|4297.84|4300.34|4298.84|4299.34|4297.84|4142
1693511700000|2023-08-31 19:55:00|4298.34|4296.84|4296.34|4294.84|4301.34|4299.84|4296.34|4294.84|6024
1693512000000|2023-08-31 20:00:00|4295.99|4292.99|4299.09|4296.09|4300.19|4297.19|4295.69|4292.69|61
1693512300000|2023-08-31 20:05:00|4299.29|4296.29|4299.99|4296.99|4300.49|4297.49|4298.59|4295.59|0
1693512600000|2023-08-31 20:10:00|4300.19|4297.19|4299.49|4296.49|4300.49|4297.49|4298.79|4295.79|0
1693512900000|2023-08-31 20:15:00|4299.79|4296.79|4299.29|4296.29|4299.99|4296.99|4298.49|4295.49|0
1693513200000|2023-08-31 20:20:00|4299.49|4296.49|4299.99|4296.99|4300.19|4297.19|4299.09|4296.09|0
1693513500000|2023-08-31 20:25:00|4299.79|4296.79|4299.29|4296.29|4300.19|4297.19|4299.09|4296.09|0
1693513800000|2023-08-31 20:30:00|4299.19|4296.19|4299.09|4296.09|4299.99|4296.99|4298.79|4295.79|0
1693514100000|2023-08-31 20:35:00|4298.79|4295.79|4299.29|4296.29|4299.49|4296.49|4298.79|4295.79|0
1693514400000|2023-08-31 20:40:00|4299.49|4296.49|4299.09|4296.09|4299.99|4296.99|4299.09|4296.09|0
1693514700000|2023-08-31 20:45:00|4299.29|4296.29|4299.09|4296.09|4299.29|4296.29|4298.29|4295.29|0
1693515000000|2023-08-31 20:50:00|4298.79|4295.79|4298.79|4295.79|4299.09|4296.09|4298.59|4295.59|0
1693515300000|2023-08-31 20:55:00|4299.09|4296.09|4298.69|4295.69|4299.09|4296.09|4298.29|4295.29|0
1693515600000|2023-08-31 21:00:00|4298.59|4295.59|4298.69|4295.69|4298.89|4295.89|4298.59|4295.59|0
1693515900000|2023-08-31 21:05:00|4298.59|4295.59|4298.39|4295.39|4298.79|4295.79|4298.39|4295.39|0
1693516200000|2023-08-31 21:10:00|4298.59|4295.59|4298.39|4295.39|4298.59|4295.59|4298.09|4295.09|0
1693516800000|2023-08-31 21:20:00|4298.49|4295.49|4298.69|4295.69|4298.99|4295.99|4298.49|4295.49|0
1693517100000|2023-08-31 21:25:00|4298.59|4295.59|4298.99|4295.99|4299.29|4296.29|4298.59|4295.59|0
1693517400000|2023-08-31 21:30:00|4298.89|4295.89|4298.99|4295.99|4299.29|4296.29|4298.69|4295.69|0
1693517700000|2023-08-31 21:35:00|4298.89|4295.89|4298.89|4295.89|4298.89|4295.89|4298.79|4295.79|0
1693518300000|2023-08-31 21:45:00|4298.99|4295.99|4298.69|4295.69|4298.99|4295.99|4298.59|4295.59|0
1693518600000|2023-08-31 21:50:00|4298.79|4295.79|4298.89|4295.89|4298.89|4295.89|4298.49|4295.49|0
1693518900000|2023-08-31 21:55:00|4298.79|4295.79|4298.29|4295.29|4298.79|4295.79|4298.29|4295.29|0
1693519200000|2023-08-31 22:00:00|4298.49|4295.49|4297.59|4294.59|4299.09|4296.09|4297.59|4294.59|0
1693519500000|2023-08-31 22:05:00|4297.49|4294.49|4296.89|4293.89|4297.59|4294.59|4296.19|4293.19|0
1693519800000|2023-08-31 22:10:00|4296.69|4293.69|4296.69|4293.69|4297.09|4294.09|4296.69|4293.69|0
1693520100000|2023-08-31 22:15:00|4296.89|4293.89|4298.09|4295.09|4298.09|4295.09|4296.89|4293.89|0
1693520400000|2023-08-31 22:20:00|4297.89|4294.89|4297.89|4294.89|4298.29|4295.29|4297.59|4294.59|0
1693520700000|2023-08-31 22:25:00|4297.69|4294.69|4297.89|4294.89|4297.89|4294.89|4297.59|4294.59|0
1693521000000|2023-08-31 22:30:00|4298.19|4295.19|4297.89|4294.89|4298.29|4295.29|4297.59|4294.59|0
1693521300000|2023-08-31 22:35:00|4297.59|4294.59|4298.09|4295.09|4298.09|4295.09|4297.59|4294.59|0
1693521600000|2023-08-31 22:40:00|4297.89|4294.89|4297.39|4294.39|4298.09|4295.09|4297.39|4294.39|0
1693521900000|2023-08-31 22:45:00|4297.09|4294.09|4297.39|4294.39|4297.59|4294.59|4296.89|4293.89|0
1693522200000|2023-08-31 22:50:00|4297.59|4294.59|4297.39|4294.39|4298.09|4295.09|4297.09|4294.09|0
1693522500000|2023-08-31 22:55:00|4297.29|4294.29|4298.09|4295.09|4298.09|4295.09|4297.09|4294.09|0
1693522800000|2023-08-31 23:00:00|4297.89|4294.89|4297.89|4294.89|4298.29|4295.29|4297.59|4294.59|0
1693523100000|2023-08-31 23:05:00|4298.09|4295.09|4298.59|4295.59|4298.59|4295.59|4298.09|4295.09|0
1693523400000|2023-08-31 23:10:00|4298.79|4295.79|4298.59|4295.59|4299.09|4296.09|4298.59|4295.59|0
1693523700000|2023-08-31 23:15:00|4298.79|4295.79|4298.79|4295.79|4298.79|4295.79|4298.29|4295.29|0
1693524000000|2023-08-31 23:20:00|4298.59|4295.59|4298.79|4295.79|4298.79|4295.79|4298.59|4295.59|0
1693524300000|2023-08-31 23:25:00|4298.59|4295.59|4298.79|4295.79|4299.09|4296.09|4298.59|4295.59|0
1693524600000|2023-08-31 23:30:00|4299.09|4296.09|4299.49|4296.49|4299.99|4296.99|4299.09|4296.09|0
1693524900000|2023-08-31 23:35:00|4299.29|4296.29|4299.49|4296.49|4299.79|4296.79|4299.29|4296.29|0
1693525200000|2023-08-31 23:40:00|4299.79|4296.79|4299.49|4296.49|4299.79|4296.79|4299.29|4296.29|0
1693525500000|2023-08-31 23:45:00|4299.59|4296.59|4299.09|4296.09|4299.99|4296.99|4298.59|4295.59|0
1693525800000|2023-08-31 23:50:00|4299.19|4296.19|4299.79|4296.79|4299.99|4296.99|4299.19|4296.19|0
1693526100000|2023-08-31 23:55:00|4299.49|4296.49|4299.79|4296.79|4299.99|4296.99|4299.29|4296.29|0
1693526400000|2023-09-01 00:00:00|4299.99|4296.99|4300.49|4297.49|4300.69|4297.69|4299.49|4296.49|0
1693526700000|2023-09-01 00:05:00|4300.19|4297.19|4300.49|4297.49|4300.69|4297.69|4299.79|4296.79|0
1693527000000|2023-09-01 00:10:00|4300.39|4297.39|4300.79|4297.79|4301.19|4298.19|4299.99|4296.99|0
1693527300000|2023-09-01 00:15:00|4300.49|4297.49|4305.09|4303.09|4305.09|4303.09|4300.29|4297.29|1385
1693527600000|2023-09-01 00:20:00|4304.59|4302.59|4305.59|4303.59|4306.59|4304.59|4304.59|4302.59|325
1693527900000|2023-09-01 00:25:00|4306.59|4304.59|4306.59|4304.59|4306.59|4304.59|4306.09|4304.09|129
1693528200000|2023-09-01 00:30:00|4307.59|4305.59|4307.59|4305.59|4307.59|4305.59|4307.59|4305.59|116
1693528500000|2023-09-01 00:35:00|4308.59|4306.59|4310.59|4308.59|4310.59|4308.59|4308.59|4306.59|692
1693528800000|2023-09-01 00:40:00|4310.09|4308.09|4310.59|4308.59|4310.59|4308.59|4309.59|4307.59|142
1693529100000|2023-09-01 00:45:00|4309.59|4307.59|4310.59|4308.59|4310.59|4308.59|4309.59|4307.59|215
1693529400000|2023-09-01 00:50:00|4310.09|4308.09|4309.59|4307.59|4310.59|4308.59|4309.59|4307.59|99
1693529700000|2023-09-01 00:55:00|4308.59|4306.59|4308.59|4306.59|4309.59|4307.59|4308.59|4306.59|118
1693530000000|2023-09-01 01:00:00|4309.09|4307.09|4309.59|4307.59|4309.59|4307.59|4309.09|4307.09|60
1693530300000|2023-09-01 01:05:00|4308.59|4306.59|4310.59|4308.59|4310.59|4308.59|4308.59|4306.59|219
1693530600000|2023-09-01 01:10:00|||||||||18
1693530900000|2023-09-01 01:15:00|4311.59|4309.59|4311.59|4309.59|4311.59|4309.59|4310.59|4308.59|188
1693531200000|2023-09-01 01:20:00|4310.59|4308.59|4311.59|4309.59|4311.59|4309.59|4310.59|4308.59|94
1693531500000|2023-09-01 01:25:00|||||||||46
1693531800000|2023-09-01 01:30:00|||||||||38
1693532100000|2023-09-01 01:35:00|4310.59|4308.59|4310.59|4308.59|4310.59|4308.59|4310.59|4308.59|51
1693532400000|2023-09-01 01:40:00|4309.59|4307.59|4309.59|4307.59|4310.59|4308.59|4309.59|4307.59|71
1693532700000|2023-09-01 01:45:00|4310.59|4308.59|4310.59|4308.59|4310.59|4308.59|4307.59|4305.59|436
1693533000000|2023-09-01 01:50:00|4311.59|4309.59|4311.59|4309.59|4311.59|4309.59|4310.59|4308.59|114
1693533300000|2023-09-01 01:55:00|4312.59|4310.59|4313.59|4311.59|4313.59|4311.59|4312.59|4310.59|203
1693533600000|2023-09-01 02:00:00|||||||||34
1693533900000|2023-09-01 02:05:00|||||||||32
1693534200000|2023-09-01 02:10:00|4315.59|4313.59|4315.59|4313.59|4315.59|4313.59|4315.59|4313.59|650
1693534500000|2023-09-01 02:15:00|||||||||50
1693534800000|2023-09-01 02:20:00|||||||||297
1693535100000|2023-09-01 02:25:00|4316.59|4314.59|4314.59|4312.59|4316.59|4314.59|4314.59|4312.59|510
1693535400000|2023-09-01 02:30:00|4313.59|4311.59|4313.59|4311.59|4314.09|4312.09|4313.59|4311.59|67
1693535700000|2023-09-01 02:35:00|4314.09|4312.09|4314.59|4312.59|4314.59|4312.59|4313.59|4311.59|18
1693536000000|2023-09-01 02:40:00|4313.59|4311.59|4312.59|4310.59|4314.59|4312.59|4312.59|4310.59|174
1693536300000|2023-09-01 02:45:00|4313.59|4311.59|4312.59|4310.59|4313.59|4311.59|4311.59|4309.59|342
1693536600000|2023-09-01 02:50:00|4311.59|4309.59|4311.59|4309.59|4311.59|4309.59|4310.59|4308.59|220
1693536900000|2023-09-01 02:55:00|||||||||19
1693537200000|2023-09-01 03:00:00|4312.09|4310.09|4312.59|4310.59|4312.59|4310.59|4312.09|4310.09|15
1693537500000|2023-09-01 03:05:00|4312.09|4310.09|4312.59|4310.59|4312.59|4310.59|4311.59|4309.59|55
1693537800000|2023-09-01 03:10:00|4312.09|4310.09|4311.59|4309.59|4312.59|4310.59|4311.59|4309.59|85
1693538100000|2023-09-01 03:15:00|||||||||4
1693538400000|2023-09-01 03:20:00|||||||||6
1693538700000|2023-09-01 03:25:00|||||||||4
1693539000000|2023-09-01 03:30:00|4312.59|4310.59|4312.59|4310.59|4312.59|4310.59|4311.59|4309.59|67
1693539300000|2023-09-01 03:35:00|4313.59|4311.59|4312.59|4310.59|4313.59|4311.59|4312.59|4310.59|100
1693539600000|2023-09-01 03:40:00|4311.59|4309.59|4311.59|4309.59|4311.59|4309.59|4311.59|4309.59|73
1693539900000|2023-09-01 03:45:00|4312.59|4310.59|4312.59|4310.59|4312.59|4310.59|4311.59|4309.59|58
1693540200000|2023-09-01 03:50:00|4311.59|4309.59|4311.59|4309.59|4312.59|4310.59|4310.59|4308.59|381
1693540500000|2023-09-01 03:55:00|4311.09|4309.09|4311.59|4309.59|4311.59|4309.59|4310.59|4308.59|137
1693540800000|2023-09-01 04:00:00|4312.59|4310.59|4312.59|4310.59|4312.59|4310.59|4312.59|4310.59|41
1693541100000|2023-09-01 04:05:00|4313.59|4311.59|4313.59|4311.59|4314.09|4312.09|4313.59|4311.59|131
1693541400000|2023-09-01 04:10:00|4314.59|4312.59|4314.59|4312.59|4314.59|4312.59|4314.59|4312.59|72
1693541700000|2023-09-01 04:15:00|4313.59|4311.59|4313.59|4311.59|4314.59|4312.59|4313.59|4311.59|101
1693542000000|2023-09-01 04:20:00|||||||||2
1693542300000|2023-09-01 04:25:00|4314.59|4312.59|4314.59|4312.59|4314.59|4312.59|4313.59|4311.59|157
1693542600000|2023-09-01 04:30:00|4313.59|4311.59|4313.59|4311.59|4313.59|4311.59|4313.59|4311.59|112
1693542900000|2023-09-01 04:35:00|4312.59|4310.59|4312.59|4310.59|4312.59|4310.59|4312.59|4310.59|23
1693543200000|2023-09-01 04:40:00|4313.59|4311.59|4312.59|4310.59|4313.59|4311.59|4312.59|4310.59|101
1693543500000|2023-09-01 04:45:00|4313.59|4311.59|4313.59|4311.59|4313.59|4311.59|4312.59|4310.59|79
1693543800000|2023-09-01 04:50:00|4312.59|4310.59|4312.59|4310.59|4313.59|4311.59|4311.59|4309.59|356
1693544100000|2023-09-01 04:55:00|||||||||10
1693544400000|2023-09-01 05:00:00|4311.59|4309.59|4312.59|4310.59|4312.59|4310.59|4311.59|4309.59|157
1693544700000|2023-09-01 05:05:00|4311.59|4309.59|4311.59|4309.59|4312.09|4310.09|4311.59|4309.59|161
1693545000000|2023-09-01 05:10:00|4312.59|4310.59|4312.59|4310.59|4312.59|4310.59|4311.59|4309.59|146
1693545300000|2023-09-01 05:15:00|4311.59|4309.59|4312.59|4310.59|4312.59|4310.59|4311.59|4309.59|200
1693545600000|2023-09-01 05:20:00|4312.09|4310.09|4311.59|4309.59|4312.09|4310.09|4310.59|4308.59|149
1693545900000|2023-09-01 05:25:00|||||||||9
1693546200000|2023-09-01 05:30:00|||||||||161
1693546500000|2023-09-01 05:35:00|||||||||74
1693546800000|2023-09-01 05:40:00|||||||||226
1693547100000|2023-09-01 05:45:00|4310.59|4308.59|4311.59|4309.59|4311.59|4309.59|4310.59|4308.59|202
1693547400000|2023-09-01 05:50:00|4310.59|4308.59|4308.59|4306.59|4310.59|4308.59|4308.59|4306.59|438
1693547700000|2023-09-01 05:55:00|4309.59|4307.59|4309.59|4307.59|4309.59|4307.59|4308.59|4306.59|426
1693548000000|2023-09-01 06:00:00|4309.34|4307.84|4307.34|4305.84|4309.34|4307.84|4306.34|4304.84|1043
1693548300000|2023-09-01 06:05:00|4308.34|4306.84|4307.34|4305.84|4308.34|4306.84|4307.34|4305.84|940
1693548600000|2023-09-01 06:10:00|4308.34|4306.84|4307.34|4305.84|4308.34|4306.84|4307.34|4305.84|736
1693548900000|2023-09-01 06:15:00|4308.34|4306.84|4304.34|4302.84|4308.34|4306.84|4304.34|4302.84|1406
1693549200000|2023-09-01 06:20:00|4303.34|4301.84|4300.34|4298.84|4303.34|4301.84|4298.34|4296.84|3087
1693549500000|2023-09-01 06:25:00|4299.84|4298.34|4296.34|4294.84|4300.34|4298.84|4296.34|4294.84|1434
1693549800000|2023-09-01 06:30:00|4295.34|4293.84|4296.34|4294.84|4297.34|4295.84|4295.34|4293.84|1464
1693550100000|2023-09-01 06:35:00|4296.84|4295.34|4299.34|4297.84|4299.34|4297.84|4296.84|4295.34|568
1693550400000|2023-09-01 06:40:00|4298.34|4296.84|4297.34|4295.84|4300.34|4298.84|4297.34|4295.84|2028
1693550700000|2023-09-01 06:45:00|4297.84|4296.34|4296.34|4294.84|4298.34|4296.84|4296.34|4294.84|510
1693551000000|2023-09-01 06:50:00|4297.34|4295.84|4294.34|4292.84|4297.34|4295.84|4292.34|4290.84|1399
1693551300000|2023-09-01 06:55:00|4295.34|4293.84|4299.34|4297.84|4299.34|4297.84|4294.34|4292.84|1760
1693551600000|2023-09-01 07:00:00|4298.34|4296.84|4292.34|4290.84|4298.34|4296.84|4290.34|4288.84|14668
1693551900000|2023-09-01 07:05:00|4293.34|4291.84|4293.34|4291.84|4296.34|4294.84|4290.34|4288.84|5529
1693552200000|2023-09-01 07:10:00|4292.34|4290.84|4292.34|4290.84|4293.34|4291.84|4289.34|4287.84|7710
1693552500000|2023-09-01 07:15:00|4293.34|4291.84|4297.34|4295.84|4298.34|4296.84|4293.34|4291.84|3723
1693552800000|2023-09-01 07:20:00|4298.34|4296.84|4295.34|4293.84|4298.34|4296.84|4291.34|4289.84|3537
1693553100000|2023-09-01 07:25:00|4294.34|4292.84|4298.34|4296.84|4299.34|4297.84|4294.34|4292.84|2920
1693553400000|2023-09-01 07:30:00|4299.34|4297.84|4305.34|4303.84|4306.34|4304.84|4298.34|4296.84|4845
1693553700000|2023-09-01 07:35:00|4306.34|4304.84|4306.34|4304.84|4308.34|4306.84|4305.34|4303.84|5454
1693554000000|2023-09-01 07:40:00|4306.83|4305.33|4307.83|4306.33|4308.83|4307.33|4304.83|4303.33|3774
1693554300000|2023-09-01 07:45:00|4308.83|4307.33|4310.83|4309.33|4313.83|4312.33|4308.83|4307.33|8382
1693554600000|2023-09-01 07:50:00|4311.33|4309.83|4311.83|4310.33|4312.83|4311.33|4309.83|4308.33|1966
1693554900000|2023-09-01 07:55:00|4312.83|4311.33|4314.83|4313.33|4314.83|4313.33|4312.83|4311.33|5467
1693555200000|2023-09-01 08:00:00|4315.83|4314.33|4312.83|4311.33|4316.83|4315.33|4311.83|4310.33|6425
1693555500000|2023-09-01 08:05:00|4313.33|4311.83|4309.83|4308.33|4313.83|4312.33|4308.83|4307.33|3119
1693555800000|2023-09-01 08:10:00|4310.83|4309.33|4310.83|4309.33|4311.83|4310.33|4308.83|4307.33|2850
1693556100000|2023-09-01 08:15:00|4309.83|4308.33|4305.83|4304.33|4309.83|4308.33|4305.83|4304.33|2464
1693556400000|2023-09-01 08:20:00|4306.83|4305.33|4304.83|4303.33|4307.83|4306.33|4303.83|4302.33|8939
1693556700000|2023-09-01 08:25:00|4305.83|4304.33|4307.83|4306.33|4307.83|4306.33|4305.83|4304.33|2183
1693557000000|2023-09-01 08:30:00|4306.83|4305.33|4307.83|4306.33|4307.83|4306.33|4304.83|4303.33|2301
1693557300000|2023-09-01 08:35:00|4306.83|4305.33|4308.83|4307.33|4308.83|4307.33|4305.83|4304.33|3360
1693557600000|2023-09-01 08:40:00|4307.83|4306.33|4305.83|4304.33|4308.83|4307.33|4303.83|4302.33|7068
1693557900000|2023-09-01 08:45:00|4306.83|4305.33|4304.83|4303.33|4306.83|4305.33|4302.83|4301.33|3174
1693558200000|2023-09-01 08:50:00|4305.83|4304.33|4306.83|4305.33|4307.83|4306.33|4305.83|4304.33|3556
1693558500000|2023-09-01 08:55:00|4307.83|4306.33|4305.83|4304.33|4307.83|4306.33|4304.83|4303.33|1357
1693558800000|2023-09-01 09:00:00|4306.33|4304.83|4308.83|4307.33|4308.83|4307.33|4304.83|4303.33|5724
1693559100000|2023-09-01 09:05:00|4309.83|4308.33|4309.83|4308.33|4309.83|4308.33|4306.83|4305.33|3208
1693559400000|2023-09-01 09:10:00|4309.33|4307.83|4311.83|4310.33|4312.83|4311.33|4307.83|4306.33|1972
1693559700000|2023-09-01 09:15:00|4312.83|4311.33|4314.83|4313.33|4314.83|4313.33|4311.83|4310.33|2681
1693560000000|2023-09-01 09:20:00|4313.83|4312.33|4318.83|4317.33|4318.83|4317.33|4313.83|4312.33|6713
1693560300000|2023-09-01 09:25:00|4317.83|4316.33|4318.83|4317.33|4318.83|4317.33|4316.83|4315.33|4814
1693560600000|2023-09-01 09:30:00|4319.83|4318.33|4315.83|4314.33|4319.83|4318.33|4315.83|4314.33|3888
1693560900000|2023-09-01 09:35:00|4314.83|4313.33|4315.83|4314.33|4315.83|4314.33|4312.83|4311.33|4366
1693561200000|2023-09-01 09:40:00|4314.83|4313.33|4312.33|4310.83|4315.33|4313.83|4312.33|4310.83|1143
1693561500000|2023-09-01 09:45:00|4312.83|4311.33|4313.83|4312.33|4314.83|4313.33|4311.83|4310.33|1709
1693561800000|2023-09-01 09:50:00|4312.83|4311.33|4309.83|4308.33|4313.83|4312.33|4309.83|4308.33|8476
1693562100000|2023-09-01 09:55:00|4308.83|4307.33|4306.83|4305.33|4308.83|4307.33|4305.83|4304.33|9864
1693562400000|2023-09-01 10:00:00|4307.83|4306.33|4303.83|4302.33|4307.83|4306.33|4300.83|4299.33|6732
1693562700000|2023-09-01 10:05:00|4303.33|4301.83|4304.83|4303.33|4304.83|4303.33|4303.33|4301.83|4032
1693563000000|2023-09-01 10:10:00|4303.83|4302.33|4308.83|4307.33|4308.83|4307.33|4303.83|4302.33|3397
1693563300000|2023-09-01 10:15:00|4309.83|4308.33|4305.83|4304.33|4309.83|4308.33|4304.83|4303.33|2480
1693563600000|2023-09-01 10:20:00|4306.83|4305.33|4308.83|4307.33|4308.83|4307.33|4305.83|4304.33|1326
1693563900000|2023-09-01 10:25:00|4309.83|4308.33|4308.83|4307.33|4309.83|4308.33|4307.83|4306.33|1287
1693564200000|2023-09-01 10:30:00|4307.83|4306.33|4312.83|4311.33|4312.83|4311.33|4307.83|4306.33|1651
1693564500000|2023-09-01 10:35:00|4313.83|4312.33|4313.83|4312.33|4313.83|4312.33|4310.83|4309.33|2718
1693564800000|2023-09-01 10:40:00|4312.83|4311.33|4313.83|4312.33|4313.83|4312.33|4312.83|4311.33|2384
1693565100000|2023-09-01 10:45:00|4312.83|4311.33|4310.83|4309.33|4312.83|4311.33|4309.83|4308.33|3860
1693565400000|2023-09-01 10:50:00|4311.83|4310.33|4307.83|4306.33|4311.83|4310.33|4307.83|4306.33|2002
1693565700000|2023-09-01 10:55:00|4308.33|4306.83|4306.83|4305.33|4308.83|4307.33|4306.83|4305.33|741
1693566000000|2023-09-01 11:00:00|4305.83|4304.33|4306.83|4305.33|4307.83|4306.33|4304.83|4303.33|2265
1693566300000|2023-09-01 11:05:00|4305.83|4304.33|4305.83|4304.33|4306.83|4305.33|4305.83|4304.33|1843
1693566600000|2023-09-01 11:10:00|4306.83|4305.33|4307.83|4306.33|4308.83|4307.33|4305.83|4304.33|1363
1693566900000|2023-09-01 11:15:00|4308.33|4306.83|4310.83|4309.33|4310.83|4309.33|4308.33|4306.83|16212
1693567200000|2023-09-01 11:20:00|4311.83|4310.33|4312.83|4311.33|4312.83|4311.33|4310.83|4309.33|1796
1693567500000|2023-09-01 11:25:00|4311.83|4310.33|4308.83|4307.33|4311.83|4310.33|4308.83|4307.33|2618
1693567800000|2023-09-01 11:30:00|4309.83|4308.33|4306.83|4305.33|4309.83|4308.33|4305.83|4304.33|2218
1693568100000|2023-09-01 11:35:00|4305.83|4304.33|4307.83|4306.33|4307.83|4306.33|4305.83|4304.33|873
1693568400000|2023-09-01 11:40:00|4308.07|4306.57|4311.07|4309.57|4311.07|4309.57|4308.07|4306.57|1165
1693568700000|2023-09-01 11:45:00|4310.07|4308.57|4310.07|4308.57|4310.07|4308.57|4310.07|4308.57|5691
1693569000000|2023-09-01 11:50:00|4311.07|4309.57|4308.07|4306.57|4311.07|4309.57|4308.07|4306.57|1404
1693569300000|2023-09-01 11:55:00|4307.07|4305.57|4306.07|4304.57|4307.07|4305.57|4305.07|4303.57|2276
1693569600000|2023-09-01 12:00:00|4305.07|4303.57|4307.07|4305.57|4307.07|4305.57|4305.07|4303.57|1896
1693569900000|2023-09-01 12:05:00|4306.07|4304.57|4311.07|4309.57|4311.07|4309.57|4306.07|4304.57|3406
1693570200000|2023-09-01 12:10:00|4310.07|4308.57|4305.07|4303.57|4310.07|4308.57|4304.07|4302.57|4352
1693570500000|2023-09-01 12:15:00|4304.07|4302.57|4303.07|4301.57|4306.07|4304.57|4302.07|4300.57|1623
1693570800000|2023-09-01 12:20:00|4302.07|4300.57|4305.07|4303.57|4305.07|4303.57|4302.07|4300.57|1982
1693571100000|2023-09-01 12:25:00|4304.07|4302.57|4305.57|4304.07|4306.07|4304.57|4303.07|4301.57|2939
1693571400000|2023-09-01 12:30:00|4305.07|4303.57|4311.07|4309.57|4313.07|4311.57|4303.07|4301.57|12055
1693571700000|2023-09-01 12:35:00|4310.07|4308.57|4311.07|4309.57|4312.07|4310.57|4307.07|4305.57|3607
1693572000000|2023-09-01 12:40:00|4310.57|4309.07|4305.07|4303.57|4311.07|4309.57|4305.07|4303.57|5328
1693572300000|2023-09-01 12:45:00|4304.07|4302.57|4307.07|4305.57|4308.07|4306.57|4303.07|4301.57|4198
1693572600000|2023-09-01 12:50:00|4308.07|4306.57|4310.07|4308.57|4311.07|4309.57|4306.07|4304.57|6026
1693572900000|2023-09-01 12:55:00|4309.57|4308.07|4309.07|4307.57|4311.07|4309.57|4306.07|4304.57|2828
1693573200000|2023-09-01 13:00:00|4310.07|4308.57|4311.07|4309.57|4312.07|4310.57|4306.57|4305.07|4194
1693573500000|2023-09-01 13:05:00|4312.07|4310.57|4320.07|4318.57|4320.07|4318.57|4310.07|4308.57|3663
1693573800000|2023-09-01 13:10:00|4320.57|4319.07|4318.07|4316.57|4321.07|4319.57|4318.07|4316.57|3798
1693574100000|2023-09-01 13:15:00|4319.07|4317.57|4317.07|4315.57|4319.07|4317.57|4315.07|4313.57|4665
1693574400000|2023-09-01 13:20:00|4317.57|4316.07|4316.07|4314.57|4319.07|4317.57|4316.07|4314.57|6378
1693574700000|2023-09-01 13:25:00|4315.07|4313.57|4314.07|4312.57|4316.07|4314.57|4312.07|4310.57|2835
1693575000000|2023-09-01 13:30:00|4313.57|4312.07|4309.07|4307.57|4315.07|4313.57|4309.07|4307.57|5340
1693575300000|2023-09-01 13:35:00|4308.07|4306.57|4294.07|4292.57|4308.07|4306.57|4292.07|4290.57|16121
1693575600000|2023-09-01 13:40:00|4293.07|4291.57|4295.07|4293.57|4296.07|4294.57|4287.57|4286.07|11001
1693575900000|2023-09-01 13:45:00|4294.07|4292.57|4287.07|4285.57|4294.07|4292.57|4283.07|4281.57|11808
1693576200000|2023-09-01 13:50:00|4286.07|4284.57|4285.07|4283.57|4289.07|4287.57|4282.07|4280.57|10257
1693576500000|2023-09-01 13:55:00|4286.07|4284.57|4291.57|4290.07|4292.07|4290.57|4285.07|4283.57|8508
1693576800000|2023-09-01 14:00:00|4292.57|4291.07|4293.57|4292.07|4294.07|4292.57|4283.07|4281.57|9257
1693577100000|2023-09-01 14:05:00|4293.07|4291.57|4296.07|4294.57|4297.07|4295.57|4291.07|4289.57|6591
1693577400000|2023-09-01 14:10:00|4296.56|4295.06|4297.56|4296.06|4301.56|4300.06|4295.56|4294.06|7134
1693577700000|2023-09-01 14:15:00|4298.06|4296.56|4299.56|4298.06|4300.56|4299.06|4295.56|4294.06|4040
1693578000000|2023-09-01 14:20:00|4298.56|4297.06|4298.56|4297.06|4303.56|4302.06|4297.56|4296.06|4117
1693578300000|2023-09-01 14:25:00|4299.56|4298.06|4302.56|4301.06|4302.56|4301.06|4297.56|4296.06|5482
1693578600000|2023-09-01 14:30:00|4301.56|4300.06|4296.56|4295.06|4301.56|4300.06|4295.56|4294.06|10941
1693578900000|2023-09-01 14:35:00|4295.56|4294.06|4299.56|4298.06|4301.56|4300.06|4295.56|4294.06|3365
1693579200000|2023-09-01 14:40:00|4300.56|4299.06|4299.06|4297.56|4300.56|4299.06|4296.56|4295.06|4013
1693579500000|2023-09-01 14:45:00|4298.56|4297.06|4292.56|4291.06|4299.56|4298.06|4291.56|4290.06|7239
1693579800000|2023-09-01 14:50:00|4293.56|4292.06|4291.56|4290.06|4294.56|4293.06|4291.56|4290.06|4188
1693580100000|2023-09-01 14:55:00|4290.56|4289.06|4287.56|4286.06|4291.56|4290.06|4286.56|4285.06|6961
1693580400000|2023-09-01 15:00:00|4286.56|4285.06|4289.56|4288.06|4289.56|4288.06|4286.56|4285.06|4600
1693580700000|2023-09-01 15:05:00|4288.56|4287.06|4288.56|4287.06|4290.56|4289.06|4287.56|4286.06|7656
1693581000000|2023-09-01 15:10:00|4287.56|4286.06|4286.56|4285.06|4288.56|4287.06|4286.56|4285.06|5827
1693581300000|2023-09-01 15:15:00|4287.56|4286.06|4289.56|4288.06|4289.56|4288.06|4285.56|4284.06|7623
1693581600000|2023-09-01 15:20:00|4288.56|4287.06|4290.56|4289.06|4290.56|4289.06|4288.56|4287.06|12064
1693581900000|2023-09-01 15:25:00|4291.56|4290.06|4283.56|4282.06|4291.56|4290.06|4283.56|4282.06|32125
1693582200000|2023-09-01 15:30:00|4284.56|4283.06|4282.56|4281.06|4285.56|4284.06|4281.56|4280.06|41504
1693582500000|2023-09-01 15:35:00|4283.56|4282.06|4281.56|4280.06|4284.56|4283.06|4281.56|4280.06|30622
1693582800000|2023-09-01 15:40:00|4280.56|4279.06|4280.56|4279.06|4281.56|4280.06|4278.56|4277.06|13773
1693583100000|2023-09-01 15:45:00|4280.06|4278.56|4277.56|4276.06|4280.56|4279.06|4276.56|4275.06|7501
1693583400000|2023-09-01 15:50:00|4278.56|4277.06|4279.56|4278.06|4279.56|4278.06|4277.56|4276.06|4075
1693583700000|2023-09-01 15:55:00|4278.56|4277.06|4279.56|4278.06|4279.56|4278.06|4278.56|4277.06|4715
1693584000000|2023-09-01 16:00:00|4278.56|4277.06|4278.56|4277.06|4279.56|4278.06|4278.56|4277.06|3980
1693584300000|2023-09-01 16:05:00|4279.56|4278.06|4281.56|4280.06|4282.56|4281.06|4278.56|4277.06|5034
1693584600000|2023-09-01 16:10:00|4282.06|4280.56|4282.56|4281.06|4283.56|4282.06|4281.56|4280.06|3175
1693584900000|2023-09-01 16:15:00|4283.56|4282.06|4283.56|4282.06|4283.56|4282.06|4282.56|4281.06|1526
1693585200000|2023-09-01 16:20:00|4284.56|4283.06|4286.56|4285.06|4286.56|4285.06|4284.56|4283.06|2684
1693585500000|2023-09-01 16:25:00|4286.06|4284.56|4285.56|4284.06|4287.56|4286.06|4285.56|4284.06|1657
1693585800000|2023-09-01 16:30:00|4286.56|4285.06|4285.56|4284.06|4287.56|4286.06|4285.56|4284.06|826
1693586100000|2023-09-01 16:35:00|4285.06|4283.56|4285.56|4284.06|4285.56|4284.06|4284.56|4283.06|2562
1693586400000|2023-09-01 16:40:00|4284.56|4283.06|4282.56|4281.06|4285.56|4284.06|4282.56|4281.06|1025
1693586700000|2023-09-01 16:45:00|4283.56|4282.06|4284.56|4283.06|4284.56|4283.06|4282.56|4281.06|1223
1693587000000|2023-09-01 16:50:00|4285.56|4284.06|4286.56|4285.06|4286.56|4285.06|4285.56|4284.06|1217
1693587300000|2023-09-01 16:55:00|4287.56|4286.06|4285.56|4284.06|4287.56|4286.06|4285.56|4284.06|1225
1693587600000|2023-09-01 17:00:00|4286.56|4285.06|4284.56|4283.06|4286.56|4285.06|4284.56|4283.06|779
1693587900000|2023-09-01 17:05:00|4285.06|4283.56|4284.56|4283.06|4285.56|4284.06|4284.56|4283.06|535
1693588200000|2023-09-01 17:10:00|4285.56|4284.06|4285.56|4284.06|4285.56|4284.06|4284.56|4283.06|355
1693588500000|2023-09-01 17:15:00|4286.56|4285.06|4285.56|4284.06|4286.56|4285.06|4285.56|4284.06|552
1693588800000|2023-09-01 17:20:00|4286.06|4284.56|4285.06|4283.56|4286.56|4285.06|4284.56|4283.06|1187
1693589100000|2023-09-01 17:25:00|4284.56|4283.06|4283.56|4282.06|4284.56|4283.06|4283.56|4282.06|859
1693589400000|2023-09-01 17:30:00|4284.56|4283.06|4285.56|4284.06|4286.06|4284.56|4284.56|4283.06|553
1693589700000|2023-09-01 17:35:00|4286.06|4284.56|4285.56|4284.06|4286.06|4284.56|4285.56|4284.06|247
1693590000000|2023-09-01 17:40:00|4284.56|4283.06|4284.56|4283.06|4285.56|4284.06|4284.56|4283.06|508
1693590300000|2023-09-01 17:45:00|4285.56|4284.06|4285.56|4284.06|4285.56|4284.06|4284.56|4283.06|414
1693590600000|2023-09-01 17:50:00|4285.06|4283.56|4285.56|4284.06|4286.56|4285.06|4284.56|4283.06|359
1693590900000|2023-09-01 17:55:00|4286.56|4285.06|4287.56|4286.06|4287.56|4286.06|4286.56|4285.06|235
1693591200000|2023-09-01 18:00:00|4286.56|4285.06|4287.56|4286.06|4287.56|4286.06|4286.56|4285.06|225
1693591500000|2023-09-01 18:05:00|4286.56|4285.06|4288.56|4287.06|4288.56|4287.06|4286.56|4285.06|312
1693591800000|2023-09-01 18:10:00|4287.56|4286.06|4288.56|4287.06|4288.56|4287.06|4287.56|4286.06|222
1693592100000|2023-09-01 18:15:00|4288.06|4286.56|4287.56|4286.06|4288.06|4286.56|4286.56|4285.06|289
1693592400000|2023-09-01 18:20:00|4286.56|4285.06|4285.56|4284.06|4286.56|4285.06|4285.56|4284.06|235
1693592700000|2023-09-01 18:25:00|4284.56|4283.06|4285.56|4284.06|4285.56|4284.06|4284.56|4283.06|510
1693593000000|2023-09-01 18:30:00|4285.06|4283.56|4284.56|4283.06|4285.56|4284.06|4284.56|4283.06|478
1693593300000|2023-09-01 18:35:00|4285.06|4283.56|4285.56|4284.06|4285.56|4284.06|4285.06|4283.56|164
1693593600000|2023-09-01 18:40:00|4286.56|4285.06|4285.56|4284.06|4286.56|4285.06|4285.56|4284.06|308
1693593900000|2023-09-01 18:45:00|4286.06|4284.56|4286.56|4285.06|4286.56|4285.06|4286.06|4284.56|39
1693594200000|2023-09-01 18:50:00|4287.56|4286.06|4287.56|4286.06|4287.56|4286.06|4287.56|4286.06|345
1693594500000|2023-09-01 18:55:00|4288.56|4287.06|4288.56|4287.06|4288.56|4287.06|4288.56|4287.06|207
1693594800000|2023-09-01 19:00:00|4289.56|4288.06|4287.56|4286.06|4289.56|4288.06|4287.56|4286.06|1238
1693595100000|2023-09-01 19:05:00|4288.06|4286.56|4287.56|4286.06|4288.56|4287.06|4286.56|4285.06|310
1693595400000|2023-09-01 19:10:00|4288.56|4287.06|4288.56|4287.06|4289.56|4288.06|4287.56|4286.06|842
1693595700000|2023-09-01 19:15:00|4289.06|4287.56|4288.56|4287.06|4289.06|4287.56|4288.56|4287.06|105
1693596000000|2023-09-01 19:20:00|4289.56|4288.06|4289.56|4288.06|4289.56|4288.06|4289.56|4288.06|243
1693596300000|2023-09-01 19:25:00|4288.56|4287.06|4289.56|4288.06|4289.56|4288.06|4288.56|4287.06|454
1693596600000|2023-09-01 19:30:00|4290.56|4289.06|4290.56|4289.06|4291.56|4290.06|4290.56|4289.06|1380
1693596900000|2023-09-01 19:35:00|4289.56|4288.06|4289.56|4288.06|4289.56|4288.06|4288.56|4287.06|652
1693597200000|2023-09-01 19:40:00|4290.56|4289.06|4289.56|4288.06|4290.56|4289.06|4289.56|4288.06|1210
1693597500000|2023-09-01 19:45:00|4288.56|4287.06|4289.56|4288.06|4289.56|4288.06|4288.56|4287.06|686
1693597800000|2023-09-01 19:50:00|4288.56|4287.06|4291.56|4290.06|4291.56|4290.06|4288.56|4287.06|1446
1693598100000|2023-09-01 19:55:00|4292.56|4291.06|4293.56|4292.06|4294.56|4293.06|4291.56|4290.06|4272
1693598400000|2023-09-01 20:00:00|4295.91|4292.91|4295.01|4292.01|4296.61|4293.61|4294.71|4291.71|27
1693598700000|2023-09-01 20:05:00|4294.71|4291.71|4294.71|4291.71|4295.01|4292.01|4294.01|4291.01|0
1693599000000|2023-09-01 20:10:00|4294.51|4291.51|4295.01|4292.01|4295.01|4292.01|4294.51|4291.51|0
1693599300000|2023-09-01 20:15:00|4294.71|4291.71|4294.51|4291.51|4294.71|4291.71|4294.01|4291.01|0
1693599600000|2023-09-01 20:20:00|4294.31|4291.31|4294.51|4291.51|4294.71|4291.71|4294.31|4291.31|0
1693599900000|2023-09-01 20:25:00|4294.31|4291.31|4294.51|4291.51|4294.51|4291.51|4294.01|4291.01|0
1693600200000|2023-09-01 20:30:00|4294.71|4291.71|4293.81|4290.81|4294.71|4291.71|4293.81|4290.81|0
1693600500000|2023-09-01 20:35:00|4293.51|4290.51|4292.81|4289.81|4293.51|4290.51|4292.81|4289.81|0
1693600800000|2023-09-01 20:40:00|4293.11|4290.11|4293.31|4290.31|4293.31|4290.31|4292.61|4289.61|0
1693601100000|2023-09-01 20:45:00|4293.21|4290.21|4292.81|4289.81|4293.31|4290.31|4292.61|4289.61|0
1693601400000|2023-09-01 20:50:00|4293.11|4290.11|4292.81|4289.81|4293.11|4290.11|4292.81|4289.81|0
1693601700000|2023-09-01 20:55:00|4293.11|4290.11|4292.51|4289.51|4293.11|4290.11|4292.31|4289.31|0
1693778400000|2023-09-03 22:00:00|4295.9|4292.9|4295.2|4292.2|4296.2|4293.2|4295.1|4292.1|0
1693778700000|2023-09-03 22:05:00|4295.3|4292.3|4293.3|4290.3|4295.4|4292.4|4293.3|4290.3|0
1693779000000|2023-09-03 22:10:00|4293.2|4290.2|4293.3|4290.3|4294.7|4291.7|4293|4290|0
1693779300000|2023-09-03 22:15:00|4293.5|4290.5|4293|4290|4293.8|4290.8|4292.6|4289.6|0
1693779600000|2023-09-03 22:20:00|4292.8|4289.8|4293.3|4290.3|4293.3|4290.3|4292.8|4289.8|0
1693779900000|2023-09-03 22:25:00|4293|4290|4293|4290|4293.3|4290.3|4292.6|4289.6|0
1693780200000|2023-09-03 22:30:00|4292.8|4289.8|4293|4290|4293|4290|4292.6|4289.6|0
1693780500000|2023-09-03 22:35:00|4293.3|4290.3|4292.8|4289.8|4293.8|4290.8|4292.8|4289.8|0
1693780800000|2023-09-03 22:40:00|4292.6|4289.6|4293.5|4290.5|4293.5|4290.5|4292.6|4289.6|0
1693781100000|2023-09-03 22:45:00|4293.3|4290.3|4293|4290|4293.5|4290.5|4292.8|4289.8|0
1693781400000|2023-09-03 22:50:00|4292.9|4289.9|4293.3|4290.3|4293.3|4290.3|4292.8|4289.8|0
1693781700000|2023-09-03 22:55:00|4293.5|4290.5|4293|4290|4293.8|4290.8|4292.8|4289.8|0
1693782000000|2023-09-03 23:00:00|4293.3|4290.3|4293|4290|4293.3|4290.3|4292.6|4289.6|0
1693782300000|2023-09-03 23:05:00|4292.8|4289.8|4293|4290|4293|4290|4292.6|4289.6|0
1693782600000|2023-09-03 23:10:00|4292.8|4289.8|4292.8|4289.8|4292.8|4289.8|4292.8|4289.8|0
1693782900000|2023-09-03 23:15:00|4293|4290|4293|4290|4293|4290|4292.6|4289.6|0
1693783200000|2023-09-03 23:20:00|4292.8|4289.8|4292.8|4289.8|4293|4290|4292.8|4289.8|0
1693783500000|2023-09-03 23:25:00|4292.6|4289.6|4292.8|4289.8|4292.8|4289.8|4292.6|4289.6|0
1693783800000|2023-09-03 23:30:00|4293|4290|4292.8|4289.8|4293.3|4290.3|4292.8|4289.8|0
1693784100000|2023-09-03 23:35:00|4292.6|4289.6|4292.8|4289.8|4293|4290|4292.6|4289.6|0
1693784400000|2023-09-03 23:40:00|4292.6|4289.6|4293.8|4290.8|4293.8|4290.8|4292.6|4289.6|0
1693784700000|2023-09-03 23:45:00|4294|4291|4294.7|4291.7|4294.7|4291.7|4294|4291|0
1693785000000|2023-09-03 23:50:00|4294.5|4291.5|4294.9|4291.9|4294.9|4291.9|4294.2|4291.2|0
1693785300000|2023-09-03 23:55:00|4294.7|4291.7|4294.5|4291.5|4294.8|4291.8|4294|4291|0
1693785600000|2023-09-04 00:00:00|4294.7|4291.7|4294.2|4291.2|4295.4|4292.4|4294.2|4291.2|0
1693785900000|2023-09-04 00:05:00|4294.5|4291.5|4294.9|4291.9|4295.2|4292.2|4294|4291|0
1693786200000|2023-09-04 00:10:00|4295.2|4292.2|4293.9|4290.9|4295.2|4292.2|4293.9|4290.9|0
1693786500000|2023-09-04 00:15:00|4294.1|4291.1|4294.8|4292.8|4295.8|4293.8|4293.7|4290.7|423
1693786800000|2023-09-04 00:20:00|4295.8|4293.8|4295.8|4293.8|4295.8|4293.8|4294.8|4292.8|173
1693787100000|2023-09-04 00:25:00|4294.8|4292.8|4294.8|4292.8|4294.8|4292.8|4294.8|4292.8|128
1693787400000|2023-09-04 00:30:00|4295.8|4293.8|4294.8|4292.8|4295.8|4293.8|4294.8|4292.8|253
1693787700000|2023-09-04 00:35:00|4295.8|4293.8|4295.8|4293.8|4296.8|4294.8|4294.8|4292.8|356
1693788000000|2023-09-04 00:40:00|4294.8|4292.8|4294.8|4292.8|4295.8|4293.8|4293.8|4291.8|66
1693788300000|2023-09-04 00:45:00|4295.8|4293.8|4296.8|4294.8|4296.8|4294.8|4295.8|4293.8|341
1693788600000|2023-09-04 00:50:00|4295.8|4293.8|4296.8|4294.8|4296.8|4294.8|4295.8|4293.8|41
1693788900000|2023-09-04 00:55:00|4295.8|4293.8|4295.8|4293.8|4295.8|4293.8|4294.8|4292.8|201
1693789200000|2023-09-04 01:00:00|4294.8|4292.8|4294.8|4292.8|4294.8|4292.8|4293.8|4291.8|136
1693789500000|2023-09-04 01:05:00|4295.8|4293.8|4294.8|4292.8|4295.8|4293.8|4294.8|4292.8|127
1693789800000|2023-09-04 01:10:00|4295.8|4293.8|4295.8|4293.8|4295.8|4293.8|4295.8|4293.8|69
1693790100000|2023-09-04 01:15:00|4294.8|4292.8|4294.8|4292.8|4295.8|4293.8|4293.8|4291.8|43
1693790400000|2023-09-04 01:20:00|4293.8|4291.8|4295.8|4293.8|4296.8|4294.8|4293.8|4291.8|162
1693790700000|2023-09-04 01:25:00|4296.8|4294.8|4297.8|4295.8|4298.8|4296.8|4296.8|4294.8|272
1693791000000|2023-09-04 01:30:00|4296.8|4294.8|4295.8|4293.8|4296.8|4294.8|4294.8|4292.8|62
1693791300000|2023-09-04 01:35:00|4294.8|4292.8|4293.8|4291.8|4295.8|4293.8|4293.8|4291.8|70
1693791600000|2023-09-04 01:40:00|4294.8|4292.8|4294.8|4292.8|4295.8|4293.8|4293.8|4291.8|128
1693791900000|2023-09-04 01:45:00|||||||||32
1693792200000|2023-09-04 01:50:00|4293.8|4291.8|4292.8|4290.8|4293.8|4291.8|4292.8|4290.8|254
1693792500000|2023-09-04 01:55:00|4293.8|4291.8|4294.8|4292.8|4294.8|4292.8|4293.8|4291.8|50
1693792800000|2023-09-04 02:00:00|4295.8|4293.8|4295.8|4293.8|4295.8|4293.8|4295.8|4293.8|94
1693793100000|2023-09-04 02:05:00|4294.8|4292.8|4295.8|4293.8|4295.8|4293.8|4294.8|4292.8|59
1693793400000|2023-09-04 02:10:00|||||||||19
1693793700000|2023-09-04 02:15:00|||||||||15
1693794000000|2023-09-04 02:20:00|4296.8|4294.8|4298.8|4296.8|4298.8|4296.8|4296.8|4294.8|614
1693794300000|2023-09-04 02:25:00|4297.8|4295.8|4298.8|4296.8|4298.8|4296.8|4297.8|4295.8|206
1693794600000|2023-09-04 02:30:00|4297.8|4295.8|4298.8|4296.8|4298.8|4296.8|4297.8|4295.8|76
1693794900000|2023-09-04 02:35:00|4299.8|4297.8|4298.8|4296.8|4299.8|4297.8|4298.8|4296.8|204
1693795200000|2023-09-04 02:40:00|4299.8|4297.8|4300.8|4298.8|4300.8|4298.8|4298.8|4296.8|176
1693795500000|2023-09-04 02:45:00|4301.3|4299.3|4300.8|4298.8|4301.8|4299.8|4300.8|4298.8|407
1693795800000|2023-09-04 02:50:00|||||||||34
1693796100000|2023-09-04 02:55:00|4301.3|4299.3|4300.8|4298.8|4301.8|4299.8|4300.8|4298.8|130
1693796400000|2023-09-04 03:00:00|4301.8|4299.8|4300.8|4298.8|4301.8|4299.8|4300.8|4298.8|123
1693796700000|2023-09-04 03:05:00|4299.8|4297.8|4299.8|4297.8|4300.3|4298.3|4299.8|4297.8|28
1693797000000|2023-09-04 03:10:00|4300.8|4298.8|4299.8|4297.8|4300.8|4298.8|4299.8|4297.8|43
1693797300000|2023-09-04 03:15:00|4300.8|4298.8|4300.8|4298.8|4300.8|4298.8|4300.8|4298.8|28
1693797600000|2023-09-04 03:20:00|4301.8|4299.8|4300.8|4298.8|4301.8|4299.8|4300.8|4298.8|126
1693797900000|2023-09-04 03:25:00|4299.8|4297.8|4299.8|4297.8|4299.8|4297.8|4299.8|4297.8|31
1693798200000|2023-09-04 03:30:00|4300.8|4298.8|4299.8|4297.8|4300.8|4298.8|4299.8|4297.8|80
1693798500000|2023-09-04 03:35:00|4300.8|4298.8|4299.8|4297.8|4300.8|4298.8|4298.8|4296.8|71
1693798800000|2023-09-04 03:40:00|4298.8|4296.8|4299.8|4297.8|4299.8|4297.8|4298.8|4296.8|61
1693799100000|2023-09-04 03:45:00|4299.3|4297.3|4299.8|4297.8|4299.8|4297.8|4298.8|4296.8|93
1693799400000|2023-09-04 03:50:00|||||||||10
1693799700000|2023-09-04 03:55:00|||||||||66
1693800000000|2023-09-04 04:00:00|||||||||26
1693800300000|2023-09-04 04:05:00|||||||||10
1693800600000|2023-09-04 04:10:00|||||||||1
1693800900000|2023-09-04 04:15:00|||||||||10
1693801200000|2023-09-04 04:20:00|4300.8|4298.8|4299.8|4297.8|4300.8|4298.8|4299.8|4297.8|126
1693801500000|2023-09-04 04:25:00|4300.8|4298.8|4299.8|4297.8|4300.8|4298.8|4299.8|4297.8|15
1693801800000|2023-09-04 04:30:00|4300.8|4298.8|4299.8|4297.8|4300.8|4298.8|4299.8|4297.8|45
1693802100000|2023-09-04 04:35:00|||||||||4
1693802400000|2023-09-04 04:40:00|||||||||1
1693802700000|2023-09-04 04:45:00|||||||||3
1693803000000|2023-09-04 04:50:00|||||||||3
1693803300000|2023-09-04 04:55:00|4300.8|4298.8|4299.8|4297.8|4300.8|4298.8|4299.8|4297.8|68
1693803600000|2023-09-04 05:00:00|4300.8|4298.8|4300.3|4298.3|4300.8|4298.8|4299.8|4297.8|168
1693803900000|2023-09-04 05:05:00|4299.8|4297.8|4299.8|4297.8|4300.8|4298.8|4299.8|4297.8|21
1693804200000|2023-09-04 05:10:00|4300.8|4298.8|4300.8|4298.8|4300.8|4298.8|4300.8|4298.8|77
1693804500000|2023-09-04 05:15:00|4301.8|4299.8|4302.8|4300.8|4302.8|4300.8|4301.8|4299.8|180
1693804800000|2023-09-04 05:20:00|4301.8|4299.8|4302.3|4300.3|4302.8|4300.8|4301.8|4299.8|50
1693805100000|2023-09-04 05:25:00|4302.8|4300.8|4301.8|4299.8|4302.8|4300.8|4301.8|4299.8|72
1693805400000|2023-09-04 05:30:00|4302.8|4300.8|4302.8|4300.8|4302.8|4300.8|4301.8|4299.8|132
1693805700000|2023-09-04 05:35:00|4301.8|4299.8|4300.8|4298.8|4301.8|4299.8|4299.8|4297.8|455
1693806000000|2023-09-04 05:40:00|4301.8|4299.8|4301.8|4299.8|4301.8|4299.8|4301.8|4299.8|17
1693806300000|2023-09-04 05:45:00|4300.8|4298.8|4301.8|4299.8|4301.8|4299.8|4299.8|4297.8|667
1693806600000|2023-09-04 05:50:00|4302.8|4300.8|4302.8|4300.8|4302.8|4300.8|4301.8|4299.8|224
1693806900000|2023-09-04 05:55:00|4301.8|4299.8|4302.8|4300.8|4302.8|4300.8|4300.8|4298.8|205
1693807200000|2023-09-04 06:00:00|4302.55|4301.05|4305.55|4304.05|4305.55|4304.05|4299.55|4298.05|2611
1693807500000|2023-09-04 06:05:00|4304.55|4303.05|4304.55|4303.05|4305.55|4304.05|4303.55|4302.05|1775
1693807800000|2023-09-04 06:10:00|4303.55|4302.05|4302.55|4301.05|4303.55|4302.05|4302.55|4301.05|310
1693808100000|2023-09-04 06:15:00|4303.55|4302.05|4305.55|4304.05|4305.55|4304.05|4302.55|4301.05|636
1693808400000|2023-09-04 06:20:00|4304.55|4303.05|4305.55|4304.05|4306.55|4305.05|4304.55|4303.05|588
1693808700000|2023-09-04 06:25:00|4304.55|4303.05|4306.55|4305.05|4306.55|4305.05|4304.55|4303.05|892
1693809000000|2023-09-04 06:30:00|4305.55|4304.05|4307.55|4306.05|4307.55|4306.05|4305.55|4304.05|717
1693809300000|2023-09-04 06:35:00|4306.55|4305.05|4306.55|4305.05|4307.55|4306.05|4306.55|4305.05|564
1693809600000|2023-09-04 06:40:00|4307.55|4306.05|4303.55|4302.05|4307.55|4306.05|4303.55|4302.05|1754
1693809900000|2023-09-04 06:45:00|4302.55|4301.05|4302.55|4301.05|4302.55|4301.05|4302.55|4301.05|576
1693810200000|2023-09-04 06:50:00|4303.55|4302.05|4304.55|4303.05|4304.55|4303.05|4303.55|4302.05|759
1693810500000|2023-09-04 06:55:00|4304.05|4302.55|4305.55|4304.05|4306.55|4305.05|4303.55|4302.05|1551
1693810800000|2023-09-04 07:00:00|4306.55|4305.05|4308.55|4307.05|4311.55|4310.05|4303.55|4302.05|8089
1693811100000|2023-09-04 07:05:00|4307.55|4306.05|4311.05|4309.55|4312.55|4311.05|4305.55|4304.05|5428
1693811400000|2023-09-04 07:10:00|4310.55|4309.05|4308.55|4307.05|4311.55|4310.05|4307.55|4306.05|3420
1693811700000|2023-09-04 07:15:00|4309.55|4308.05|4312.55|4311.05|4314.05|4312.55|4307.55|4306.05|4419
1693812000000|2023-09-04 07:20:00|4313.55|4312.05|4316.55|4315.05|4316.55|4315.05|4310.55|4309.05|4081
1693812300000|2023-09-04 07:25:00|4317.55|4316.05|4319.55|4318.05|4320.55|4319.05|4316.55|4315.05|5381
1693812600000|2023-09-04 07:30:00|4320.55|4319.05|4320.55|4319.05|4323.55|4322.05|4319.55|4318.05|6737
1693812900000|2023-09-04 07:35:00|4321.55|4320.05|4323.55|4322.05|4324.55|4323.05|4320.55|4319.05|5856
1693813200000|2023-09-04 07:40:00|4322.55|4321.05|4322.37|4320.87|4325.55|4324.05|4321.55|4320.05|7107
1693813500000|2023-09-04 07:45:00|4323.37|4321.87|4320.37|4318.87|4323.37|4321.87|4319.37|4317.87|3812
1693813800000|2023-09-04 07:50:00|4320.87|4319.37|4315.37|4313.87|4321.37|4319.87|4314.37|4312.87|4929
1693814100000|2023-09-04 07:55:00|4314.37|4312.87|4317.37|4315.87|4318.37|4316.87|4314.37|4312.87|3239
1693814400000|2023-09-04 08:00:00|4318.37|4316.87|4316.37|4314.87|4318.37|4316.87|4314.37|4312.87|3088
1693814700000|2023-09-04 08:05:00|4317.37|4315.87|4317.37|4315.87|4318.37|4316.87|4315.37|4313.87|8552
1693815000000|2023-09-04 08:10:00|4317.87|4316.37|4320.37|4318.87|4320.37|4318.87|4317.37|4315.87|2810
1693815300000|2023-09-04 08:15:00|4321.37|4319.87|4319.37|4317.87|4321.37|4319.87|4319.37|4317.87|1879
1693815600000|2023-09-04 08:20:00|4319.87|4318.37|4323.37|4321.87|4323.37|4321.87|4319.87|4318.37|1680
1693815900000|2023-09-04 08:25:00|4322.37|4320.87|4320.37|4318.87|4323.37|4321.87|4320.37|4318.87|4430
1693816200000|2023-09-04 08:30:00|4319.37|4317.87|4319.37|4317.87|4321.37|4319.87|4317.37|4315.87|2327
1693816500000|2023-09-04 08:35:00|4320.37|4318.87|4321.37|4319.87|4322.37|4320.87|4318.37|4316.87|3591
1693816800000|2023-09-04 08:40:00|4320.37|4318.87|4319.37|4317.87|4320.37|4318.87|4318.37|4316.87|5023
1693817100000|2023-09-04 08:45:00|4318.87|4317.37|4320.37|4318.87|4320.37|4318.87|4318.37|4316.87|3154
1693817400000|2023-09-04 08:50:00|4319.37|4317.87|4316.37|4314.87|4320.37|4318.87|4316.37|4314.87|2206
1693817700000|2023-09-04 08:55:00|4317.37|4315.87|4319.37|4317.87|4319.37|4317.87|4317.37|4315.87|4043
1693818000000|2023-09-04 09:00:00|4318.37|4316.87|4319.37|4317.87|4319.37|4317.87|4318.37|4316.87|2528
1693818300000|2023-09-04 09:05:00|4318.87|4317.37|4320.37|4318.87|4321.37|4319.87|4318.37|4316.87|3120
1693818600000|2023-09-04 09:10:00|4319.87|4318.37|4319.37|4317.87|4320.37|4318.87|4319.37|4317.87|2518
1693818900000|2023-09-04 09:15:00|4318.37|4316.87|4321.37|4319.87|4321.37|4319.87|4318.37|4316.87|4192
1693819200000|2023-09-04 09:20:00|4322.37|4320.87|4323.37|4321.87|4323.37|4321.87|4321.37|4319.87|2505
1693819500000|2023-09-04 09:25:00|4322.37|4320.87|4322.37|4320.87|4323.37|4321.87|4322.37|4320.87|2285
1693819800000|2023-09-04 09:30:00|4321.37|4319.87|4320.37|4318.87|4322.37|4320.87|4320.37|4318.87|3154
1693820100000|2023-09-04 09:35:00|4319.37|4317.87|4319.37|4317.87|4320.37|4318.87|4318.37|4316.87|3020
1693820400000|2023-09-04 09:40:00|4320.37|4318.87|4318.37|4316.87|4320.37|4318.87|4317.37|4315.87|1495
1693820700000|2023-09-04 09:45:00|4317.37|4315.87|4316.37|4314.87|4317.37|4315.87|4315.37|4313.87|2629
1693821000000|2023-09-04 09:50:00|4315.37|4313.87|4315.37|4313.87|4316.37|4314.87|4314.37|4312.87|1819
1693821300000|2023-09-04 09:55:00|4314.37|4312.87|4315.37|4313.87|4315.37|4313.87|4313.37|4311.87|3415
1693821600000|2023-09-04 10:00:00|4314.87|4313.37|4316.37|4314.87|4316.37|4314.87|4314.37|4312.87|1142
1693821900000|2023-09-04 10:05:00|4315.37|4313.87|4317.37|4315.87|4317.37|4315.87|4315.37|4313.87|979
1693822200000|2023-09-04 10:10:00|4318.37|4316.87|4315.37|4313.87|4319.37|4317.87|4315.37|4313.87|2793
1693822500000|2023-09-04 10:15:00|4316.37|4314.87|4316.37|4314.87|4317.37|4315.87|4316.37|4314.87|2684
1693822800000|2023-09-04 10:20:00|4315.37|4313.87|4314.37|4312.87|4316.37|4314.87|4314.37|4312.87|1589
1693823100000|2023-09-04 10:25:00|4315.37|4313.87|4313.37|4311.87|4315.37|4313.87|4313.37|4311.87|1089
1693823400000|2023-09-04 10:30:00|4312.37|4310.87|4313.37|4311.87|4314.37|4312.87|4312.37|4310.87|2475
1693823700000|2023-09-04 10:35:00|4312.37|4310.87|4313.37|4311.87|4313.37|4311.87|4312.37|4310.87|2118
1693824000000|2023-09-04 10:40:00|4312.37|4310.87|4313.37|4311.87|4313.37|4311.87|4312.37|4310.87|1611
1693824300000|2023-09-04 10:45:00|4312.37|4310.87|4313.37|4311.87|4313.37|4311.87|4312.37|4310.87|1305
1693824600000|2023-09-04 10:50:00|4312.37|4310.87|4311.37|4309.87|4313.37|4311.87|4311.37|4309.87|1294
1693824900000|2023-09-04 10:55:00|4310.37|4308.87|4313.37|4311.87|4313.37|4311.87|4310.37|4308.87|2366
1693825200000|2023-09-04 11:00:00|4314.37|4312.87|4315.37|4313.87|4315.37|4313.87|4314.37|4312.87|1387
1693825500000|2023-09-04 11:05:00|4314.37|4312.87|4312.37|4310.87|4314.37|4312.87|4312.37|4310.87|1388
1693825800000|2023-09-04 11:10:00|4313.37|4311.87|4312.37|4310.87|4313.37|4311.87|4312.37|4310.87|763
1693826100000|2023-09-04 11:15:00|4311.37|4309.87|4311.37|4309.87|4312.37|4310.87|4311.37|4309.87|447
1693826400000|2023-09-04 11:20:00|4310.37|4308.87|4309.37|4307.87|4311.37|4309.87|4309.37|4307.87|1062
1693826700000|2023-09-04 11:25:00|4308.37|4306.87|4306.37|4304.87|4308.37|4306.87|4306.37|4304.87|2262
1693827000000|2023-09-04 11:30:00|4307.37|4305.87|4309.37|4307.87|4309.37|4307.87|4306.37|4304.87|1062
1693827300000|2023-09-04 11:35:00|4308.37|4306.87|4307.37|4305.87|4308.37|4306.87|4307.37|4305.87|788
1693827600000|2023-09-04 11:40:00|4307.94|4306.44|4309.94|4308.44|4309.94|4308.44|4307.94|4306.44|1070
1693827900000|2023-09-04 11:45:00|4308.94|4307.44|4305.94|4304.44|4308.94|4307.44|4305.94|4304.44|1349
1693828200000|2023-09-04 11:50:00|4306.94|4305.44|4306.94|4305.44|4306.94|4305.44|4305.94|4304.44|2368
1693828500000|2023-09-04 11:55:00|4305.94|4304.44|4306.94|4305.44|4306.94|4305.44|4305.94|4304.44|1019
1693828800000|2023-09-04 12:00:00|4305.94|4304.44|4305.94|4304.44|4306.94|4305.44|4305.94|4304.44|4269
1693829100000|2023-09-04 12:05:00|4304.94|4303.44|4303.94|4302.44|4304.94|4303.44|4301.94|4300.44|6561
1693829400000|2023-09-04 12:10:00|4302.94|4301.44|4303.94|4302.44|4303.94|4302.44|4301.94|4300.44|1401
1693829700000|2023-09-04 12:15:00|4303.44|4301.94|4302.94|4301.44|4303.94|4302.44|4302.94|4301.44|1736
1693830000000|2023-09-04 12:20:00|4301.94|4300.44|4300.94|4299.44|4301.94|4300.44|4299.94|4298.44|2766
1693830300000|2023-09-04 12:25:00|4301.44|4299.94|4301.94|4300.44|4303.94|4302.44|4300.94|4299.44|4189
1693830600000|2023-09-04 12:30:00|4300.94|4299.44|4297.94|4296.44|4301.94|4300.44|4297.94|4296.44|2227
1693830900000|2023-09-04 12:35:00|4298.94|4297.44|4298.94|4297.44|4298.94|4297.44|4297.94|4296.44|2580
1693831200000|2023-09-04 12:40:00|4297.94|4296.44|4297.94|4296.44|4298.94|4297.44|4296.94|4295.44|4439
1693831500000|2023-09-04 12:45:00|4296.94|4295.44|4298.94|4297.44|4298.94|4297.44|4294.94|4293.44|4448
1693831800000|2023-09-04 12:50:00|4297.94|4296.44|4300.94|4299.44|4300.94|4299.44|4297.94|4296.44|1529
1693832100000|2023-09-04 12:55:00|4301.94|4300.44|4299.94|4298.44|4301.94|4300.44|4299.94|4298.44|2028
1693832400000|2023-09-04 13:00:00|4298.94|4297.44|4298.94|4297.44|4299.94|4298.44|4297.94|4296.44|1892
1693832700000|2023-09-04 13:05:00|4297.94|4296.44|4298.94|4297.44|4299.94|4298.44|4297.94|4296.44|1258
1693833000000|2023-09-04 13:10:00|4297.94|4296.44|4297.94|4296.44|4298.94|4297.44|4297.94|4296.44|1176
1693833300000|2023-09-04 13:15:00|4296.94|4295.44|4299.94|4298.44|4299.94|4298.44|4296.94|4295.44|2358
1693833600000|2023-09-04 13:20:00|4298.94|4297.44|4298.94|4297.44|4299.94|4298.44|4298.94|4297.44|1253
1693833900000|2023-09-04 13:25:00|4299.44|4297.94|4299.94|4298.44|4299.94|4298.44|4297.94|4296.44|2831
1693834200000|2023-09-04 13:30:00|4298.94|4297.44|4298.94|4297.44|4299.94|4298.44|4297.94|4296.44|1790
1693834500000|2023-09-04 13:35:00|4297.94|4296.44|4297.94|4296.44|4298.94|4297.44|4297.94|4296.44|576
1693834800000|2023-09-04 13:40:00|4296.94|4295.44|4299.94|4298.44|4299.94|4298.44|4296.94|4295.44|1076
1693835100000|2023-09-04 13:45:00|4298.94|4297.44|4295.94|4294.44|4298.94|4297.44|4295.94|4294.44|1402
1693835400000|2023-09-04 13:50:00|4294.94|4293.44|4296.94|4295.44|4296.94|4295.44|4294.94|4293.44|1181
1693835700000|2023-09-04 13:55:00|4295.94|4294.44|4295.94|4294.44|4296.94|4295.44|4295.94|4294.44|1979
1693836000000|2023-09-04 14:00:00|4294.94|4293.44|4289.94|4288.44|4294.94|4293.44|4289.94|4288.44|7293
1693836300000|2023-09-04 14:05:00|4288.94|4287.44|4289.94|4288.44|4289.94|4288.44|4287.94|4286.44|7058
1693836600000|2023-09-04 14:10:00|4289.99|4288.49|4289.99|4288.49|4290.99|4289.49|4287.99|4286.49|6202
1693836900000|2023-09-04 14:15:00|4288.99|4287.49|4288.99|4287.49|4289.99|4288.49|4287.99|4286.49|4400
1693837200000|2023-09-04 14:20:00|4287.99|4286.49|4287.99|4286.49|4288.99|4287.49|4287.99|4286.49|1644
1693837500000|2023-09-04 14:25:00|4286.99|4285.49|4282.99|4281.49|4286.99|4285.49|4281.99|4280.49|6528
1693837800000|2023-09-04 14:30:00|4281.99|4280.49|4279.99|4278.49|4281.99|4280.49|4278.99|4277.49|5183
1693838100000|2023-09-04 14:35:00|4278.99|4277.49|4279.99|4278.49|4279.99|4278.49|4277.99|4276.49|7511
1693838400000|2023-09-04 14:40:00|4280.99|4279.49|4281.99|4280.49|4282.99|4281.49|4279.99|4278.49|4036
1693838700000|2023-09-04 14:45:00|4280.99|4279.49|4276.99|4275.49|4280.99|4279.49|4275.99|4274.49|6566
1693839000000|2023-09-04 14:50:00|4275.99|4274.49|4278.99|4277.49|4278.99|4277.49|4275.99|4274.49|5358
1693839300000|2023-09-04 14:55:00|4277.99|4276.49|4272.99|4271.49|4277.99|4276.49|4272.99|4271.49|9598
1693839600000|2023-09-04 15:00:00|4273.99|4272.49|4276.99|4275.49|4276.99|4275.49|4272.99|4271.49|7483
1693839900000|2023-09-04 15:05:00|4275.99|4274.49|4276.99|4275.49|4276.99|4275.49|4271.99|4270.49|7647
1693840200000|2023-09-04 15:10:00|4277.99|4276.49|4277.99|4276.49|4277.99|4276.49|4277.99|4276.49|3902
1693840500000|2023-09-04 15:15:00|4276.99|4275.49|4277.99|4276.49|4277.99|4276.49|4276.99|4275.49|7152
1693840800000|2023-09-04 15:20:00|4276.99|4275.49|4275.99|4274.49|4276.99|4275.49|4275.99|4274.49|7185
1693841100000|2023-09-04 15:25:00|4276.99|4275.49|4275.99|4274.49|4276.99|4275.49|4275.99|4274.49|9440
1693841400000|2023-09-04 15:30:00|4276.99|4275.49|4279.99|4278.49|4279.99|4278.49|4276.99|4275.49|16735
1693841700000|2023-09-04 15:35:00|4278.99|4277.49|4279.99|4278.49|4279.99|4278.49|4278.99|4277.49|8002
1693842000000|2023-09-04 15:40:00|4280.99|4279.49|4280.99|4279.49|4280.99|4279.49|4280.99|4279.49|3106
1693842300000|2023-09-04 15:45:00|||||||||3111
1693842600000|2023-09-04 15:50:00|4279.99|4278.49|4279.99|4278.49|4280.99|4279.49|4279.99|4278.49|1679
1693842900000|2023-09-04 15:55:00|4280.99|4279.49|4279.99|4278.49|4280.99|4279.49|4279.99|4278.49|1040
1693843200000|2023-09-04 16:00:00|4280.99|4279.49|4280.99|4279.49|4280.99|4279.49|4280.99|4279.49|1072
1693843500000|2023-09-04 16:05:00|4279.99|4278.49|4280.99|4279.49|4280.99|4279.49|4279.99|4278.49|1477
1693843800000|2023-09-04 16:10:00|4281.99|4280.49|4281.99|4280.49|4281.99|4280.49|4281.99|4280.49|682
1693844100000|2023-09-04 16:15:00|4280.99|4279.49|4280.99|4279.49|4281.99|4280.49|4280.99|4279.49|924
1693844400000|2023-09-04 16:20:00|4281.99|4280.49|4280.99|4279.49|4281.99|4280.49|4280.99|4279.49|640
1693844700000|2023-09-04 16:25:00|||||||||381
1693845000000|2023-09-04 16:30:00|||||||||158
1693845300000|2023-09-04 16:35:00|||||||||215
1693845600000|2023-09-04 16:40:00|4281.49|4279.99|4280.99|4279.49|4281.49|4279.99|4280.99|4279.49|438
1693845900000|2023-09-04 16:45:00|4281.99|4280.49|4279.99|4278.49|4281.99|4280.49|4279.99|4278.49|317
1693846200000|2023-09-04 16:50:00|4280.99|4279.49|4281.99|4280.49|4281.99|4280.49|4280.99|4279.49|1350
1693846500000|2023-09-04 16:55:00|4282.99|4281.49|4279.99|4278.49|4282.99|4281.49|4279.99|4278.49|1842
1693846800000|2023-09-04 17:00:00|4280.99|4279.49|4279.99|4278.49|4280.99|4279.49|4279.99|4278.49|214
1693847100000|2023-09-04 17:05:00|4280.49|4278.99|4281.99|4280.49|4281.99|4280.49|4280.49|4278.99|393
1693847400000|2023-09-04 17:10:00|4280.99|4279.49|4280.99|4279.49|4280.99|4279.49|4280.99|4279.49|130
1693847700000|2023-09-04 17:15:00|||||||||63
1693848000000|2023-09-04 17:20:00|||||||||21
1693848300000|2023-09-04 17:25:00|||||||||215
1693848600000|2023-09-04 17:30:00|||||||||58
1693848900000|2023-09-04 17:35:00|4279.99|4278.49|4279.99|4278.49|4279.99|4278.49|4279.99|4278.49|324
1693849200000|2023-09-04 17:40:00|||||||||3
1693849500000|2023-09-04 17:45:00|4280.99|4279.49|4280.99|4279.49|4280.99|4279.49|4280.99|4279.49|160
1693849800000|2023-09-04 17:50:00|||||||||2
1693850100000|2023-09-04 17:55:00|4280.49|4278.99|4279.99|4278.49|4280.49|4278.99|4279.99|4278.49|423
1693850700000|2023-09-04 18:05:00|4280.99|4279.49|4280.99|4279.49|4280.99|4279.49|4280.99|4279.49|81
1693851000000|2023-09-04 18:10:00|||||||||47
1693851300000|2023-09-04 18:15:00|||||||||30
1693851600000|2023-09-04 18:20:00|||||||||4
1693851900000|2023-09-04 18:25:00|4279.99|4278.49|4279.99|4278.49|4279.99|4278.49|4279.99|4278.49|295
1693852500000|2023-09-04 18:35:00|||||||||2
1693852800000|2023-09-04 18:40:00|||||||||1
1693853100000|2023-09-04 18:45:00|||||||||50
1693853400000|2023-09-04 18:50:00|||||||||8
1693853700000|2023-09-04 18:55:00|4280.49|4278.99|4279.99|4278.49|4280.49|4278.99|4279.99|4278.49|42
1693854000000|2023-09-04 19:00:00|||||||||17
1693854300000|2023-09-04 19:05:00|||||||||17
1693854600000|2023-09-04 19:10:00|||||||||2
1693854900000|2023-09-04 19:15:00|||||||||7
1693855200000|2023-09-04 19:20:00|||||||||14
1693855500000|2023-09-04 19:25:00|4280.99|4279.49|4280.99|4279.49|4280.99|4279.49|4280.99|4279.49|39
1693855800000|2023-09-04 19:30:00|||||||||7
1693856100000|2023-09-04 19:35:00|||||||||127
1693856400000|2023-09-04 19:40:00|||||||||25
1693856700000|2023-09-04 19:45:00|||||||||11
1693857000000|2023-09-04 19:50:00|4279.99|4278.49|4279.99|4278.49|4279.99|4278.49|4279.99|4278.49|338
1693857300000|2023-09-04 19:55:00|4280.99|4279.49|4279.99|4278.49|4280.99|4279.49|4279.99|4278.49|388
1693857600000|2023-09-04 20:00:00|4281.74|4278.74|4281.74|4278.74|4281.74|4278.74|4281.74|4278.74|50
1693860900000|2023-09-04 20:55:00|4280.54|4277.54|4280.54|4277.54|4280.54|4277.54|4280.54|4277.54|0
1693861200000|2023-09-04 21:00:00|4281.64|4278.64|4281.64|4278.64|4281.64|4278.64|4281.64|4278.64|0
1693862100000|2023-09-04 21:15:00|4280.54|4277.54|4280.54|4277.54|4280.54|4277.54|4280.54|4277.54|0
1693864800000|2023-09-04 22:00:00|4281.54|4278.54|4281.04|4278.04|4282.94|4279.94|4281.04|4278.04|0
1693865100000|2023-09-04 22:05:00|4280.74|4277.74|4280.54|4277.54|4281.04|4278.04|4280.54|4277.54|0
1693865400000|2023-09-04 22:10:00|4280.24|4277.24|4279.84|4276.84|4280.24|4277.24|4279.14|4276.14|0
1693865700000|2023-09-04 22:15:00|4279.54|4276.54|4280.04|4277.04|4280.04|4277.04|4279.54|4276.54|0
1693866000000|2023-09-04 22:20:00|4280.14|4277.14|4279.54|4276.54|4280.24|4277.24|4279.14|4276.14|0
1693866300000|2023-09-04 22:25:00|4279.84|4276.84|4280.54|4277.54|4280.54|4277.54|4279.84|4276.84|0
1693866600000|2023-09-04 22:30:00|4280.24|4277.24|4279.54|4276.54|4280.24|4277.24|4279.54|4276.54|0
1693866900000|2023-09-04 22:35:00|4279.84|4276.84|4279.84|4276.84|4280.04|4277.04|4279.34|4276.34|0
1693867200000|2023-09-04 22:40:00|4279.54|4276.54|4280.5|4277.5|4280.5|4277.5|4279.54|4276.54|0
1693867500000|2023-09-04 22:45:00|4280.3|4277.3|4280.5|4277.5|4280.5|4277.5|4280.3|4277.3|0
1693867800000|2023-09-04 22:50:00|4280.3|4277.3|4281|4278|4281.3|4278.3|4280.3|4277.3|0
1693868100000|2023-09-04 22:55:00|4280.8|4277.8|4280.8|4277.8|4280.8|4277.8|4280.8|4277.8|0
1693868400000|2023-09-04 23:00:00|4281|4278|4280.1|4277.1|4281|4278|4280.1|4277.1|0
1693868700000|2023-09-04 23:05:00|4280|4277|4280.8|4277.8|4280.8|4277.8|4279.8|4276.8|0
1693869000000|2023-09-04 23:10:00|4281|4278|4281|4278|4281.3|4278.3|4280.8|4277.8|0
1693869300000|2023-09-04 23:15:00|4280.8|4277.8|4281.5|4278.5|4281.5|4278.5|4280.8|4277.8|0
1693869600000|2023-09-04 23:20:00|4281.7|4278.7|4281.5|4278.5|4281.7|4278.7|4281.3|4278.3|0
1693869900000|2023-09-04 23:25:00|4281.4|4278.4|4281.5|4278.5|4281.5|4278.5|4281.3|4278.3|0
1693870200000|2023-09-04 23:30:00|4281.3|4278.3|4282.4|4279.4|4282.7|4279.7|4281|4278|0
1693870500000|2023-09-04 23:35:00|4282.2|4279.2|4282.4|4279.4|4282.4|4279.4|4282|4279|0
1693870800000|2023-09-04 23:40:00|4282.7|4279.7|4282.9|4279.9|4282.9|4279.9|4282.4|4279.4|0
1693871100000|2023-09-04 23:45:00|4282.7|4279.7|4282.7|4279.7|4282.9|4279.9|4282.4|4279.4|0
1693871400000|2023-09-04 23:50:00|4282.9|4279.9|4282.4|4279.4|4282.9|4279.9|4282.2|4279.2|0
1693871700000|2023-09-04 23:55:00|4282.3|4279.3|4281.7|4278.7|4282.4|4279.4|4281.7|4278.7|0
1693872000000|2023-09-05 00:00:00|4282|4279|4282.2|4279.2|4282.4|4279.4|4281.5|4278.5|0
1693872300000|2023-09-05 00:05:00|4282.3|4279.3|4279.6|4276.6|4282.4|4279.4|4278.9|4275.9|0
1693872600000|2023-09-05 00:10:00|4279.4|4276.4|4278.5|4275.5|4280.1|4277.1|4278.2|4275.2|0
1693872900000|2023-09-05 00:15:00|4278.7|4275.7|4279.5|4277.5|4281.5|4279.5|4278.4|4275.4|336
1693873200000|2023-09-05 00:20:00|4280.5|4278.5|4277.5|4275.5|4280.5|4278.5|4276.5|4274.5|234
1693873500000|2023-09-05 00:25:00|4277|4275|4277.5|4275.5|4278.5|4276.5|4276.5|4274.5|288
1693873800000|2023-09-05 00:30:00|4277|4275|4277|4275|4277.5|4275.5|4275.5|4273.5|288
1693874100000|2023-09-05 00:35:00|4277.5|4275.5|4277.5|4275.5|4277.5|4275.5|4277.5|4275.5|6
1693874400000|2023-09-05 00:40:00|4276.5|4274.5|4275.5|4273.5|4276.5|4274.5|4274.5|4272.5|290
1693874700000|2023-09-05 00:45:00|4274.5|4272.5|4276.5|4274.5|4276.5|4274.5|4274.5|4272.5|91
1693875000000|2023-09-05 00:50:00|4277.5|4275.5|4275.5|4273.5|4277.5|4275.5|4274.5|4272.5|415
1693875300000|2023-09-05 00:55:00|4276.5|4274.5|4274.5|4272.5|4276.5|4274.5|4274.5|4272.5|165
1693875600000|2023-09-05 01:00:00|4275.5|4273.5|4274.5|4272.5|4275.5|4273.5|4273.5|4271.5|219
1693875900000|2023-09-05 01:05:00|4273.5|4271.5|4274.5|4272.5|4274.5|4272.5|4273.5|4271.5|29
1693876200000|2023-09-05 01:10:00|4275.5|4273.5|4274.5|4272.5|4275.5|4273.5|4274.5|4272.5|28
1693876500000|2023-09-05 01:15:00|4273.5|4271.5|4274.5|4272.5|4274.5|4272.5|4272.5|4270.5|144
1693876800000|2023-09-05 01:20:00|4275.5|4273.5|4275.5|4273.5|4276.5|4274.5|4275.5|4273.5|55
1693877100000|2023-09-05 01:25:00|4274.5|4272.5|4277.5|4275.5|4277.5|4275.5|4274|4272|268
1693877400000|2023-09-05 01:30:00|4276.5|4274.5|4277.5|4275.5|4278.5|4276.5|4275.5|4273.5|401
1693877700000|2023-09-05 01:35:00|4276.5|4274.5|4275.5|4273.5|4276.5|4274.5|4274.5|4272.5|60
1693878000000|2023-09-05 01:40:00|4276.5|4274.5|4275.5|4273.5|4276.5|4274.5|4275.5|4273.5|234
1693878300000|2023-09-05 01:45:00|4274.5|4272.5|4272.5|4270.5|4275.5|4273.5|4271.5|4269.5|242
1693878600000|2023-09-05 01:50:00|4271.5|4269.5|4273.5|4271.5|4273.5|4271.5|4271.5|4269.5|104
1693878900000|2023-09-05 01:55:00|4272.5|4270.5|4271.5|4269.5|4272.5|4270.5|4271.5|4269.5|109
1693879200000|2023-09-05 02:00:00|||||||||61
1693879500000|2023-09-05 02:05:00|4272.5|4270.5|4271.5|4269.5|4272.5|4270.5|4271.5|4269.5|25
1693879800000|2023-09-05 02:10:00|4270.5|4268.5|4270.5|4268.5|4271.5|4269.5|4269.5|4267.5|693
1693880100000|2023-09-05 02:15:00|4269.5|4267.5|4271.5|4269.5|4271.5|4269.5|4269.5|4267.5|64
1693880400000|2023-09-05 02:20:00|4270.5|4268.5|4269.5|4267.5|4270.5|4268.5|4269.5|4267.5|84
1693880700000|2023-09-05 02:25:00|||||||||26
1693881000000|2023-09-05 02:30:00|4268.5|4266.5|4269.5|4267.5|4269.5|4267.5|4268.5|4266.5|239
1693881300000|2023-09-05 02:35:00|4270.5|4268.5|4269.5|4267.5|4270.5|4268.5|4269.5|4267.5|213
1693881600000|2023-09-05 02:40:00|4270.5|4268.5|4270.5|4268.5|4270.5|4268.5|4269.5|4267.5|219
1693881900000|2023-09-05 02:45:00|4271.5|4269.5|4272.5|4270.5|4272.5|4270.5|4270.5|4268.5|64
1693882200000|2023-09-05 02:50:00|4271.5|4269.5|4271.5|4269.5|4272.5|4270.5|4271.5|4269.5|31
1693882500000|2023-09-05 02:55:00|4272|4270|4272.5|4270.5|4272.5|4270.5|4271.5|4269.5|22
1693882800000|2023-09-05 03:00:00|4271.5|4269.5|4270.5|4268.5|4271.5|4269.5|4270.5|4268.5|75
1693883100000|2023-09-05 03:05:00|||||||||7
1693883400000|2023-09-05 03:10:00|4269.5|4267.5|4269.5|4267.5|4269.5|4267.5|4269.5|4267.5|97
1693883700000|2023-09-05 03:15:00|4268.5|4266.5|4268.5|4266.5|4269.5|4267.5|4268.5|4266.5|116
1693884000000|2023-09-05 03:20:00|4269.5|4267.5|4270.5|4268.5|4270.5|4268.5|4269.5|4267.5|83
1693884300000|2023-09-05 03:25:00|4269.5|4267.5|4270.5|4268.5|4271.5|4269.5|4269.5|4267.5|122
1693884600000|2023-09-05 03:30:00|4270|4268|4270.5|4268.5|4271.5|4269.5|4269.5|4267.5|77
1693884900000|2023-09-05 03:35:00|4270|4268|4269.5|4267.5|4270.5|4268.5|4269.5|4267.5|94
1693885200000|2023-09-05 03:40:00|4270|4268|4270.5|4268.5|4270.5|4268.5|4269.5|4267.5|17
1693885500000|2023-09-05 03:45:00|4270|4268|4269.5|4267.5|4270.5|4268.5|4269.5|4267.5|141
1693885800000|2023-09-05 03:50:00|4270|4268|4270.5|4268.5|4270.5|4268.5|4269.5|4267.5|21
1693886100000|2023-09-05 03:55:00|4269.5|4267.5|4270.5|4268.5|4271.5|4269.5|4269.5|4267.5|79
1693886400000|2023-09-05 04:00:00|4271.5|4269.5|4270.5|4268.5|4271.5|4269.5|4270.5|4268.5|47
1693886700000|2023-09-05 04:05:00|4271.5|4269.5|4271.5|4269.5|4271.5|4269.5|4271.5|4269.5|7
1693887000000|2023-09-05 04:10:00|4270.5|4268.5|4270.5|4268.5|4270.5|4268.5|4270.5|4268.5|198
1693887300000|2023-09-05 04:15:00|||||||||15
1693887600000|2023-09-05 04:20:00|4271.5|4269.5|4271.5|4269.5|4271.5|4269.5|4271.5|4269.5|20
1693887900000|2023-09-05 04:25:00|4270.5|4268.5|4270.5|4268.5|4270.5|4268.5|4270.5|4268.5|26
1693888200000|2023-09-05 04:30:00|||||||||7
1693888500000|2023-09-05 04:35:00|4271|4269|4270.5|4268.5|4271.5|4269.5|4270.5|4268.5|42
1693888800000|2023-09-05 04:40:00|4271.5|4269.5|4271.5|4269.5|4271.5|4269.5|4270.5|4268.5|73
1693889100000|2023-09-05 04:45:00|4270.5|4268.5|4271.5|4269.5|4271.5|4269.5|4270.5|4268.5|29
1693889400000|2023-09-05 04:50:00|||||||||3
1693889700000|2023-09-05 04:55:00|4270.5|4268.5|4270.5|4268.5|4270.5|4268.5|4270.5|4268.5|72
1693890000000|2023-09-05 05:00:00|4271.5|4269.5|4271.5|4269.5|4271.5|4269.5|4270.5|4268.5|175
1693890300000|2023-09-05 05:05:00|4270.5|4268.5|4270.5|4268.5|4271.5|4269.5|4270.5|4268.5|201
1693890600000|2023-09-05 05:10:00|4271|4269|4271|4269|4271|4269|4270.5|4268.5|34
1693890900000|2023-09-05 05:15:00|4270.5|4268.5|4270.5|4268.5|4271.5|4269.5|4270.5|4268.5|51
1693891200000|2023-09-05 05:20:00|4269.5|4267.5|4268.5|4266.5|4269.5|4267.5|4268.5|4266.5|26
1693891500000|2023-09-05 05:25:00|||||||||41
1693891800000|2023-09-05 05:30:00|4267.5|4265.5|4268.5|4266.5|4268.5|4266.5|4267.5|4265.5|213
1693892100000|2023-09-05 05:35:00|4268|4266|4269.5|4267.5|4269.5|4267.5|4268|4266|217
1693892400000|2023-09-05 05:40:00|4270.5|4268.5|4270.5|4268.5|4270.5|4268.5|4269.5|4267.5|235
1693892700000|2023-09-05 05:45:00|4269.5|4267.5|4272|4270|4272.5|4270.5|4269.5|4267.5|294
1693893000000|2023-09-05 05:50:00|4272.5|4270.5|4270.5|4268.5|4272.5|4270.5|4269.5|4267.5|345
1693893300000|2023-09-05 05:55:00|4271.5|4269.5|4269.5|4267.5|4271.5|4269.5|4269.5|4267.5|248
1693893600000|2023-09-05 06:00:00|4269.25|4267.75|4268.25|4266.75|4270.25|4268.75|4267.25|4265.75|796
1693893900000|2023-09-05 06:05:00|4269.25|4267.75|4268.25|4266.75|4269.25|4267.75|4267.25|4265.75|1320
1693894200000|2023-09-05 06:10:00|4267.25|4265.75|4266.25|4264.75|4268.25|4266.75|4266.25|4264.75|736
1693894500000|2023-09-05 06:15:00|4265.25|4263.75|4264.25|4262.75|4265.25|4263.75|4264.25|4262.75|1247
1693894800000|2023-09-05 06:20:00|4265.25|4263.75|4264.25|4262.75|4265.25|4263.75|4264.25|4262.75|1502
1693895100000|2023-09-05 06:25:00|4265.25|4263.75|4263.25|4261.75|4265.25|4263.75|4263.25|4261.75|1286
1693895400000|2023-09-05 06:30:00|4264.25|4262.75|4264.25|4262.75|4264.25|4262.75|4262.25|4260.75|1997
1693895700000|2023-09-05 06:35:00|4263.25|4261.75|4262.25|4260.75|4264.25|4262.75|4262.25|4260.75|1242
1693896000000|2023-09-05 06:40:00|4261.25|4259.75|4260.25|4258.75|4261.25|4259.75|4259.25|4257.75|1783
1693896300000|2023-09-05 06:45:00|4259.25|4257.75|4259.25|4257.75|4259.25|4257.75|4259.25|4257.75|2082
1693896600000|2023-09-05 06:50:00|4258.25|4256.75|4258.25|4256.75|4258.75|4257.25|4258.25|4256.75|1396
1693896900000|2023-09-05 06:55:00|4258.75|4257.25|4259.25|4257.75|4260.25|4258.75|4258.25|4256.75|2492
1693897200000|2023-09-05 07:00:00|4258.25|4256.75|4252.25|4250.75|4258.25|4256.75|4246.25|4244.75|20297
1693897500000|2023-09-05 07:05:00|4251.25|4249.75|4250.25|4248.75|4257.25|4255.75|4249.25|4247.75|10162
1693897800000|2023-09-05 07:10:00|4249.25|4247.75|4253.25|4251.75|4254.25|4252.75|4243.25|4241.75|9311
1693898100000|2023-09-05 07:15:00|4254.25|4252.75|4245.25|4243.75|4255.25|4253.75|4244.25|4242.75|7778
1693898400000|2023-09-05 07:20:00|4246.25|4244.75|4255.25|4253.75|4256.25|4254.75|4242.25|4240.75|5339
1693898700000|2023-09-05 07:25:00|4256.25|4254.75|4252.25|4250.75|4256.25|4254.75|4250.25|4248.75|5181
1693899000000|2023-09-05 07:30:00|4251.25|4249.75|4249.25|4247.75|4252.25|4250.75|4246.25|4244.75|9059
1693899300000|2023-09-05 07:35:00|4248.25|4246.75|4245.25|4243.75|4251.25|4249.75|4244.25|4242.75|6479
1693899600000|2023-09-05 07:40:00|4245.52|4244.02|4246.52|4245.02|4249.52|4248.02|4242.52|4241.02|5294
1693899900000|2023-09-05 07:45:00|4247.52|4246.02|4250.52|4249.02|4251.52|4250.02|4243.52|4242.02|4619
1693900200000|2023-09-05 07:50:00|4252.52|4251.02|4252.52|4251.02|4256.52|4255.02|4251.52|4250.02|7465
1693900500000|2023-09-05 07:55:00|4252.02|4250.52|4248.52|4247.02|4254.52|4253.02|4247.52|4246.02|4576
1693900800000|2023-09-05 08:00:00|4248.02|4246.52|4246.52|4245.02|4249.52|4248.02|4245.52|4244.02|7121
1693901100000|2023-09-05 08:05:00|4247.52|4246.02|4245.52|4244.02|4250.52|4249.02|4243.52|4242.02|4950
1693901400000|2023-09-05 08:10:00|4244.52|4243.02|4240.52|4239.02|4246.52|4245.02|4239.52|4238.02|4474
1693901700000|2023-09-05 08:15:00|4241.52|4240.02|4238.52|4237.02|4241.52|4240.02|4235.52|4234.02|7078
1693902000000|2023-09-05 08:20:00|4239.52|4238.02|4240.52|4239.02|4241.52|4240.02|4237.52|4236.02|4228
1693902300000|2023-09-05 08:25:00|4241.52|4240.02|4243.52|4242.02|4244.52|4243.02|4240.52|4239.02|5034
1693902600000|2023-09-05 08:30:00|4242.52|4241.02|4247.52|4246.02|4248.52|4247.02|4241.52|4240.02|4695
1693902900000|2023-09-05 08:35:00|4248.52|4247.02|4249.52|4248.02|4250.52|4249.02|4247.52|4246.02|4413
1693903200000|2023-09-05 08:40:00|4250.52|4249.02|4255.52|4254.02|4255.52|4254.02|4250.52|4249.02|6454
1693903500000|2023-09-05 08:45:00|4254.52|4253.02|4253.52|4252.02|4255.52|4254.02|4250.52|4249.02|5247
1693903800000|2023-09-05 08:50:00|4254.02|4252.52|4255.52|4254.02|4255.52|4254.02|4252.52|4251.02|1385
1693904100000|2023-09-05 08:55:00|4256.52|4255.02|4255.52|4254.02|4259.52|4258.02|4254.52|4253.02|6448
1693904400000|2023-09-05 09:00:00|4254.52|4253.02|4253.52|4252.02|4256.52|4255.02|4251.52|4250.02|9220
1693904700000|2023-09-05 09:05:00|4253.02|4251.52|4256.52|4255.02|4256.52|4255.02|4252.52|4251.02|2991
1693905000000|2023-09-05 09:10:00|4257.52|4256.02|4262.52|4261.02|4262.52|4261.02|4257.52|4256.02|3173
1693905300000|2023-09-05 09:15:00|4263.52|4262.02|4263.52|4262.02|4265.52|4264.02|4262.52|4261.02|5885
1693905600000|2023-09-05 09:20:00|4264.52|4263.02|4263.52|4262.02|4264.52|4263.02|4262.52|4261.02|5536
1693905900000|2023-09-05 09:25:00|4262.52|4261.02|4265.52|4264.02|4265.52|4264.02|4261.52|4260.02|2561
1693906200000|2023-09-05 09:30:00|4266.52|4265.02|4268.52|4267.02|4268.52|4267.02|4265.52|4264.02|3492
1693906500000|2023-09-05 09:35:00|4269.52|4268.02|4269.52|4268.02|4270.52|4269.02|4268.52|4267.02|3929
1693906800000|2023-09-05 09:40:00|4268.52|4267.02|4266.52|4265.02|4269.52|4268.02|4265.52|4264.02|7894
1693907100000|2023-09-05 09:45:00|4267.52|4266.02|4267.52|4266.02|4269.52|4268.02|4267.52|4266.02|2917
1693907400000|2023-09-05 09:50:00|4268.52|4267.02|4266.52|4265.02|4268.52|4267.02|4266.52|4265.02|4793
1693907700000|2023-09-05 09:55:00|4265.52|4264.02|4267.52|4266.02|4269.52|4268.02|4265.52|4264.02|7823
1693908000000|2023-09-05 10:00:00|4266.52|4265.02|4268.52|4267.02|4268.52|4267.02|4265.52|4264.02|4036
1693908300000|2023-09-05 10:05:00|4269.52|4268.02|4269.52|4268.02|4270.52|4269.02|4266.52|4265.02|6645
1693908600000|2023-09-05 10:10:00|4270.52|4269.02|4269.52|4268.02|4270.52|4269.02|4268.52|4267.02|4450
1693908900000|2023-09-05 10:15:00|4270.02|4268.52|4273.52|4272.02|4273.52|4272.02|4269.52|4268.02|2470
1693909200000|2023-09-05 10:20:00|4274.52|4273.02|4274.52|4273.02|4275.52|4274.02|4272.52|4271.02|4767
1693909500000|2023-09-05 10:25:00|4275.52|4274.02|4273.52|4272.02|4275.52|4274.02|4271.52|4270.02|3506
1693909800000|2023-09-05 10:30:00|4274.52|4273.02|4275.52|4274.02|4275.52|4274.02|4273.52|4272.02|3636
1693910100000|2023-09-05 10:35:00|4275.02|4273.52|4274.52|4273.02|4275.52|4274.02|4273.52|4272.02|2739
1693910400000|2023-09-05 10:40:00|4275.52|4274.02|4275.52|4274.02|4275.52|4274.02|4275.52|4274.02|1117
1693910700000|2023-09-05 10:45:00|4276.52|4275.02|4275.52|4274.02|4277.52|4276.02|4275.52|4274.02|2565
1693911000000|2023-09-05 10:50:00|4276.52|4275.02|4277.52|4276.02|4277.52|4276.02|4275.52|4274.02|1381
1693911300000|2023-09-05 10:55:00|4276.52|4275.02|4272.52|4271.02|4276.52|4275.02|4271.52|4270.02|3862
1693911600000|2023-09-05 11:00:00|4273.52|4272.02|4270.52|4269.02|4273.52|4272.02|4270.52|4269.02|2860
1693911900000|2023-09-05 11:05:00|4271.52|4270.02|4269.52|4268.02|4271.52|4270.02|4269.52|4268.02|4270
1693912200000|2023-09-05 11:10:00|4270.52|4269.02|4271.52|4270.02|4272.52|4271.02|4270.52|4269.02|3558
1693912500000|2023-09-05 11:15:00|4270.52|4269.02|4275.52|4274.02|4275.52|4274.02|4270.52|4269.02|1967
1693912800000|2023-09-05 11:20:00|4274.52|4273.02|4273.52|4272.02|4274.52|4273.02|4273.52|4272.02|796
1693913100000|2023-09-05 11:25:00|4274.02|4272.52|4277.52|4276.02|4277.52|4276.02|4273.52|4272.02|1955
1693913400000|2023-09-05 11:30:00|4278.52|4277.02|4277.52|4276.02|4279.52|4278.02|4277.02|4275.52|3067
1693913700000|2023-09-05 11:35:00|4276.52|4275.02|4280.52|4279.02|4281.52|4280.02|4276.52|4275.02|2024
1693914000000|2023-09-05 11:40:00|4279.86|4278.36|4280.86|4279.36|4281.86|4280.36|4279.86|4278.36|1187
1693914300000|2023-09-05 11:45:00|4281.86|4280.36|4283.86|4282.36|4284.86|4283.36|4281.86|4280.36|3881
1693914600000|2023-09-05 11:50:00|4284.86|4283.36|4282.86|4281.36|4284.86|4283.36|4282.86|4281.36|2541
1693914900000|2023-09-05 11:55:00|4281.86|4280.36|4280.86|4279.36|4282.86|4281.36|4279.86|4278.36|1618
1693915200000|2023-09-05 12:00:00|4279.86|4278.36|4280.86|4279.36|4282.86|4281.36|4279.86|4278.36|1866
1693915500000|2023-09-05 12:05:00|4281.86|4280.36|4282.86|4281.36|4283.86|4282.36|4280.86|4279.36|1349
1693915800000|2023-09-05 12:10:00|4281.86|4280.36|4279.86|4278.36|4281.86|4280.36|4278.86|4277.36|1520
1693916100000|2023-09-05 12:15:00|4278.86|4277.36|4277.86|4276.36|4279.86|4278.36|4276.86|4275.36|2132
1693916400000|2023-09-05 12:20:00|4278.86|4277.36|4279.86|4278.36|4279.86|4278.36|4277.86|4276.36|4408
1693916700000|2023-09-05 12:25:00|4280.86|4279.36|4279.86|4278.36|4280.86|4279.36|4278.86|4277.36|3131
1693917000000|2023-09-05 12:30:00|4280.86|4279.36|4278.86|4277.36|4280.86|4279.36|4277.86|4276.36|1899
1693917300000|2023-09-05 12:35:00|4277.86|4276.36|4274.86|4273.36|4279.86|4278.36|4273.86|4272.36|3023
1693917600000|2023-09-05 12:40:00|4274.36|4272.86|4278.86|4277.36|4281.86|4280.36|4272.86|4271.36|8532
1693917900000|2023-09-05 12:45:00|4279.86|4278.36|4282.86|4281.36|4282.86|4281.36|4276.86|4275.36|3331
1693918200000|2023-09-05 12:50:00|4281.86|4280.36|4281.86|4280.36|4283.86|4282.36|4279.86|4278.36|5510
1693918500000|2023-09-05 12:55:00|4282.86|4281.36|4286.86|4285.36|4287.86|4286.36|4281.86|4280.36|5469
1693918800000|2023-09-05 13:00:00|4285.86|4284.36|4285.86|4284.36|4287.86|4286.36|4284.86|4283.36|6141
1693919100000|2023-09-05 13:05:00|4286.86|4285.36|4283.86|4282.36|4286.86|4285.36|4282.86|4281.36|3283
1693919400000|2023-09-05 13:10:00|4282.86|4281.36|4279.86|4278.36|4284.86|4283.36|4279.86|4278.36|2924
1693919700000|2023-09-05 13:15:00|4280.86|4279.36|4278.86|4277.36|4280.86|4279.36|4277.86|4276.36|2430
1693920000000|2023-09-05 13:20:00|4279.86|4278.36|4282.86|4281.36|4282.86|4281.36|4279.86|4278.36|2431
1693920300000|2023-09-05 13:25:00|4283.86|4282.36|4285.86|4284.36|4286.86|4285.36|4283.86|4282.36|1995
1693920600000|2023-09-05 13:30:00|4286.86|4285.36|4281.86|4280.36|4286.86|4285.36|4280.86|4279.36|4142
1693920900000|2023-09-05 13:35:00|4282.86|4281.36|4278.86|4277.36|4282.86|4281.36|4276.86|4275.36|3764
1693921200000|2023-09-05 13:40:00|4277.86|4276.36|4273.86|4272.36|4278.86|4277.36|4272.86|4271.36|4860
1693921500000|2023-09-05 13:45:00|4274.36|4272.86|4271.86|4270.36|4275.86|4274.36|4270.86|4269.36|4627
1693921800000|2023-09-05 13:50:00|4272.86|4271.36|4274.86|4273.36|4275.86|4274.36|4269.86|4268.36|5129
1693922100000|2023-09-05 13:55:00|4275.86|4274.36|4273.86|4272.36|4276.86|4275.36|4273.86|4272.36|5263
1693922400000|2023-09-05 14:00:00|4274.86|4273.36|4273.86|4272.36|4276.86|4275.36|4272.86|4271.36|6438
1693922700000|2023-09-05 14:05:00|4272.86|4271.36|4269.86|4268.36|4275.86|4274.36|4269.86|4268.36|6972
1693923000000|2023-09-05 14:10:00|4270.39|4268.89|4268.39|4266.89|4273.39|4271.89|4268.39|4266.89|4835
1693923300000|2023-09-05 14:15:00|4269.39|4267.89|4273.39|4271.89|4274.39|4272.89|4267.39|4265.89|7097
1693923600000|2023-09-05 14:20:00|4272.39|4270.89|4276.39|4274.89|4277.39|4275.89|4272.39|4270.89|6992
1693923900000|2023-09-05 14:25:00|4277.39|4275.89|4276.39|4274.89|4278.39|4276.89|4274.39|4272.89|8497
1693924200000|2023-09-05 14:30:00|4275.39|4273.89|4272.39|4270.89|4276.39|4274.89|4272.39|4270.89|3177
1693924500000|2023-09-05 14:35:00|4272.89|4271.39|4271.39|4269.89|4273.39|4271.89|4270.39|4268.89|6152
1693924800000|2023-09-05 14:40:00|4270.39|4268.89|4271.39|4269.89|4271.39|4269.89|4266.39|4264.89|5370
1693925100000|2023-09-05 14:45:00|4272.39|4270.89|4270.39|4268.89|4272.39|4270.89|4268.39|4266.89|4417
1693925400000|2023-09-05 14:50:00|4269.39|4267.89|4271.39|4269.89|4272.39|4270.89|4269.39|4267.89|4867
1693925700000|2023-09-05 14:55:00|4270.89|4269.39|4270.39|4268.89|4272.39|4270.89|4270.39|4268.89|3900
1693926000000|2023-09-05 15:00:00|4269.39|4267.89|4275.39|4273.89|4275.39|4273.89|4269.39|4267.89|5350
1693926300000|2023-09-05 15:05:00|4274.39|4272.89|4275.39|4273.89|4276.39|4274.89|4274.39|4272.89|5237
1693926600000|2023-09-05 15:10:00|4274.39|4272.89|4272.39|4270.89|4275.39|4273.89|4272.39|4270.89|5520
1693926900000|2023-09-05 15:15:00|4273.39|4271.89|4273.39|4271.89|4274.39|4272.89|4272.39|4270.89|6864
1693927200000|2023-09-05 15:20:00|4274.39|4272.89|4272.39|4270.89|4274.39|4272.89|4272.39|4270.89|3561
1693927500000|2023-09-05 15:25:00|4271.39|4269.89|4270.39|4268.89|4272.39|4270.89|4270.39|4268.89|13639
1693927800000|2023-09-05 15:30:00|4269.39|4267.89|4269.39|4267.89|4271.39|4269.89|4268.39|4266.89|31508
1693928100000|2023-09-05 15:35:00|4270.39|4268.89|4272.39|4270.89|4273.39|4271.89|4270.39|4268.89|26109
1693928400000|2023-09-05 15:40:00|4271.39|4269.89|4272.39|4270.89|4272.39|4270.89|4271.39|4269.89|9527
1693928700000|2023-09-05 15:45:00|4271.39|4269.89|4273.39|4271.89|4273.39|4271.89|4271.39|4269.89|5365
1693929000000|2023-09-05 15:50:00|4272.39|4270.89|4272.39|4270.89|4272.39|4270.89|4272.39|4270.89|3234
1693929300000|2023-09-05 15:55:00|4273.39|4271.89|4273.39|4271.89|4273.39|4271.89|4272.39|4270.89|3086
1693929600000|2023-09-05 16:00:00|4274.39|4272.89|4274.39|4272.89|4275.39|4273.89|4274.39|4272.89|1445
1693929900000|2023-09-05 16:05:00|4275.39|4273.89|4274.39|4272.89|4275.39|4273.89|4273.39|4271.89|3006
1693930200000|2023-09-05 16:10:00|4275.39|4273.89|4275.39|4273.89|4275.39|4273.89|4274.39|4272.89|1857
1693930500000|2023-09-05 16:15:00|4274.39|4272.89|4274.39|4272.89|4274.39|4272.89|4272.39|4270.89|1306
1693930800000|2023-09-05 16:20:00|4273.39|4271.89|4273.39|4271.89|4274.39|4272.89|4273.39|4271.89|1129
1693931100000|2023-09-05 16:25:00|4274.39|4272.89|4272.39|4270.89|4274.39|4272.89|4272.39|4270.89|831
1693931400000|2023-09-05 16:30:00|4273.39|4271.89|4272.39|4270.89|4273.39|4271.89|4272.39|4270.89|618
1693931700000|2023-09-05 16:35:00|4272.89|4271.39|4272.39|4270.89|4273.39|4271.89|4272.39|4270.89|863
1693932000000|2023-09-05 16:40:00|4273.39|4271.89|4273.39|4271.89|4273.39|4271.89|4272.39|4270.89|680
1693932300000|2023-09-05 16:45:00|4272.39|4270.89|4271.39|4269.89|4272.39|4270.89|4271.39|4269.89|639
1693932600000|2023-09-05 16:50:00|4270.39|4268.89|4271.39|4269.89|4271.39|4269.89|4270.39|4268.89|1576
1693932900000|2023-09-05 16:55:00|4270.89|4269.39|4270.39|4268.89|4271.39|4269.89|4270.39|4268.89|746
1693933200000|2023-09-05 17:00:00|4269.39|4267.89|4268.39|4266.89|4270.39|4268.89|4268.39|4266.89|747
1693933500000|2023-09-05 17:05:00|4267.39|4265.89|4267.39|4265.89|4268.39|4266.89|4267.39|4265.89|1022
1693933800000|2023-09-05 17:10:00|4266.39|4264.89|4267.39|4265.89|4267.39|4265.89|4266.39|4264.89|531
1693934100000|2023-09-05 17:15:00|4268.39|4266.89|4268.39|4266.89|4268.39|4266.89|4268.39|4266.89|373
1693934400000|2023-09-05 17:20:00|4267.39|4265.89|4267.39|4265.89|4268.39|4266.89|4267.39|4265.89|1096
1693934700000|2023-09-05 17:25:00|4268.39|4266.89|4266.39|4264.89|4268.39|4266.89|4266.39|4264.89|645
1693935000000|2023-09-05 17:30:00|4267.39|4265.89|4267.39|4265.89|4268.39|4266.89|4266.39|4264.89|374
1693935300000|2023-09-05 17:35:00|4268.39|4266.89|4267.39|4265.89|4268.39|4266.89|4267.39|4265.89|847
1693935600000|2023-09-05 17:40:00|4268.39|4266.89|4267.39|4265.89|4268.39|4266.89|4267.39|4265.89|484
1693935900000|2023-09-05 17:45:00|4268.39|4266.89|4267.39|4265.89|4268.39|4266.89|4267.39|4265.89|244
1693936200000|2023-09-05 17:50:00|4268.39|4266.89|4269.39|4267.89|4269.39|4267.89|4268.39|4266.89|306
1693936500000|2023-09-05 17:55:00|4268.39|4266.89|4268.39|4266.89|4269.39|4267.89|4268.39|4266.89|214
1693936800000|2023-09-05 18:00:00|4269.39|4267.89|4269.39|4267.89|4269.39|4267.89|4268.39|4266.89|247
1693937100000|2023-09-05 18:05:00|4268.39|4266.89|4268.39|4266.89|4269.39|4267.89|4267.39|4265.89|429
1693937400000|2023-09-05 18:10:00|4267.89|4266.39|4268.39|4266.89|4268.39|4266.89|4267.39|4265.89|178
1693937700000|2023-09-05 18:15:00|4267.39|4265.89|4270.39|4268.89|4270.39|4268.89|4267.39|4265.89|160
1693938000000|2023-09-05 18:20:00|4269.39|4267.89|4270.39|4268.89|4270.39|4268.89|4269.39|4267.89|419
1693938300000|2023-09-05 18:25:00|4271.39|4269.89|4271.39|4269.89|4271.39|4269.89|4271.39|4269.89|139
1693938600000|2023-09-05 18:30:00|4272.39|4270.89|4271.39|4269.89|4272.39|4270.89|4271.39|4269.89|104
1693938900000|2023-09-05 18:35:00|4270.39|4268.89|4270.39|4268.89|4271.39|4269.89|4270.39|4268.89|356
1693939200000|2023-09-05 18:40:00|||||||||49
1693939500000|2023-09-05 18:45:00|4269.39|4267.89|4271.39|4269.89|4271.39|4269.89|4269.39|4267.89|338
1693939800000|2023-09-05 18:50:00|4272.39|4270.89|4271.39|4269.89|4272.39|4270.89|4271.39|4269.89|291
1693940100000|2023-09-05 18:55:00|4272.39|4270.89|4272.39|4270.89|4272.39|4270.89|4271.39|4269.89|196
1693940400000|2023-09-05 19:00:00|4271.39|4269.89|4270.39|4268.89|4271.39|4269.89|4270.39|4268.89|393
1693940700000|2023-09-05 19:05:00|4269.39|4267.89|4269.39|4267.89|4269.39|4267.89|4269.39|4267.89|138
1693941000000|2023-09-05 19:10:00|4268.39|4266.89|4267.39|4265.89|4268.39|4266.89|4267.39|4265.89|276
1693941300000|2023-09-05 19:15:00|4268.39|4266.89|4267.39|4265.89|4268.39|4266.89|4267.39|4265.89|630
1693941600000|2023-09-05 19:20:00|4268.39|4266.89|4268.39|4266.89|4268.39|4266.89|4267.39|4265.89|191
1693941900000|2023-09-05 19:25:00|4267.39|4265.89|4267.39|4265.89|4268.39|4266.89|4267.39|4265.89|99
1693942200000|2023-09-05 19:30:00|4268.39|4266.89|4267.39|4265.89|4268.39|4266.89|4267.39|4265.89|546
1693942500000|2023-09-05 19:35:00|4268.39|4266.89|4269.39|4267.89|4269.39|4267.89|4267.39|4265.89|378
1693942800000|2023-09-05 19:40:00|4270.39|4268.89|4269.39|4267.89|4270.39|4268.89|4269.39|4267.89|361
1693943100000|2023-09-05 19:45:00|4270.39|4268.89|4268.39|4266.89|4270.39|4268.89|4268.39|4266.89|678
1693943400000|2023-09-05 19:50:00|4267.89|4266.39|4267.39|4265.89|4268.39|4266.89|4266.39|4264.89|1386
1693943700000|2023-09-05 19:55:00|4266.39|4264.89|4265.39|4263.89|4267.39|4265.89|4265.39|4263.89|2559
1693944000000|2023-09-05 20:00:00|4266.94|4263.94|4265.94|4262.94|4268.54|4265.54|4265.44|4262.44|3
1693944300000|2023-09-05 20:05:00|4266.24|4263.24|4265.04|4262.04|4266.64|4263.64|4264.54|4261.54|0
1693944600000|2023-09-05 20:10:00|4264.74|4261.74|4266.24|4263.24|4266.64|4263.64|4264.54|4261.54|0
1693944900000|2023-09-05 20:15:00|4265.94|4262.94|4265.44|4262.44|4265.94|4262.94|4265.04|4262.04|0
1693945200000|2023-09-05 20:20:00|4265.24|4262.24|4265.74|4262.74|4265.74|4262.74|4265.24|4262.24|0
1693945500000|2023-09-05 20:25:00|4265.44|4262.44|4265.44|4262.44|4265.74|4262.74|4265.24|4262.24|0
1693945800000|2023-09-05 20:30:00|4265.24|4262.24|4265.44|4262.44|4265.44|4262.44|4265.24|4262.24|0
1693946100000|2023-09-05 20:35:00|4265.24|4262.24|4264.74|4261.74|4265.44|4262.44|4264.74|4261.74|0
1693946400000|2023-09-05 20:40:00|4264.54|4261.54|4263.84|4260.84|4264.74|4261.74|4263.84|4260.84|0
1693946700000|2023-09-05 20:45:00|4264.04|4261.04|4265.04|4262.04|4265.04|4262.04|4264.04|4261.04|0
1693947000000|2023-09-05 20:50:00|4264.74|4261.74|4264.54|4261.54|4265.04|4262.04|4264.54|4261.54|0
1693947300000|2023-09-05 20:55:00|4264.44|4261.44|4264.94|4261.94|4265.14|4262.14|4264.34|4261.34|0
1693947600000|2023-09-05 21:00:00|4265.04|4262.04|4265.04|4262.04|4265.04|4262.04|4264.94|4261.94|0
1693947900000|2023-09-05 21:05:00|4265.24|4262.24|4265.14|4262.14|4265.24|4262.24|4265.14|4262.14|0
1693948200000|2023-09-05 21:10:00|4264.94|4261.94|4265.14|4262.14|4265.14|4262.14|4264.94|4261.94|0
1693948500000|2023-09-05 21:15:00|4264.94|4261.94|4265.24|4262.24|4265.24|4262.24|4264.84|4261.84|0
1693948800000|2023-09-05 21:20:00|4264.94|4261.94|4265.24|4262.24|4265.24|4262.24|4264.94|4261.94|0
1693949100000|2023-09-05 21:25:00|4264.94|4261.94|4265.24|4262.24|4265.44|4262.44|4264.94|4261.94|0
1693949400000|2023-09-05 21:30:00|4265.14|4262.14|4265.34|4262.34|4265.34|4262.34|4265.14|4262.14|0
1693949700000|2023-09-05 21:35:00|4265.44|4262.44|4264.84|4261.84|4265.44|4262.44|4264.84|4261.84|0
1693950300000|2023-09-05 21:45:00|4264.94|4261.94|4264.94|4261.94|4265.24|4262.24|4264.84|4261.84|0
1693950600000|2023-09-05 21:50:00|4264.84|4261.84|4264.54|4261.54|4264.84|4261.84|4264.54|4261.54|0
1693950900000|2023-09-05 21:55:00|4264.64|4261.64|4264.64|4261.64|4264.84|4261.84|4264.64|4261.64|0
1693951200000|2023-09-05 22:00:00|4264.14|4261.14|4264.54|4261.54|4264.74|4261.74|4263.54|4260.54|0
1693951500000|2023-09-05 22:05:00|4264.64|4261.64|4265.24|4262.24|4265.74|4262.74|4264.54|4261.54|0
1693951800000|2023-09-05 22:10:00|4265.64|4262.64|4265.44|4262.44|4265.74|4262.74|4265.24|4262.24|0
1693952100000|2023-09-05 22:15:00|4265.74|4262.74|4266.24|4263.24|4266.24|4263.24|4265.74|4262.74|0
1693952400000|2023-09-05 22:20:00|4265.94|4262.94|4266.24|4263.24|4266.44|4263.44|4265.94|4262.94|0
1693952700000|2023-09-05 22:25:00|4265.94|4262.94|4266.1|4263.1|4266.3|4263.3|4265.8|4262.8|0
1693953000000|2023-09-05 22:30:00|4265.8|4262.8|4266.1|4263.1|4266.6|4263.6|4265.8|4262.8|0
1693953300000|2023-09-05 22:35:00|4266.3|4263.3|4266.6|4263.6|4266.6|4263.6|4266.3|4263.3|0
1693953600000|2023-09-05 22:40:00|4266.8|4263.8|4266.6|4263.6|4266.8|4263.8|4266.6|4263.6|0
1693953900000|2023-09-05 22:45:00|4266.3|4263.3|4266.3|4263.3|4266.3|4263.3|4266.1|4263.1|0
1693954200000|2023-09-05 22:50:00|4266.6|4263.6|4266.8|4263.8|4266.8|4263.8|4266.6|4263.6|0
1693954500000|2023-09-05 22:55:00|4266.6|4263.6|4266.7|4263.7|4266.8|4263.8|4266.6|4263.6|0
1693954800000|2023-09-05 23:00:00|4266.6|4263.6|4266.6|4263.6|4266.8|4263.8|4266.6|4263.6|0
1693955100000|2023-09-05 23:05:00|4266.8|4263.8|4265.8|4262.8|4266.8|4263.8|4265.8|4262.8|0
1693955400000|2023-09-05 23:10:00|4266.1|4263.1|4266.1|4263.1|4266.6|4263.6|4266.1|4263.1|0
1693955700000|2023-09-05 23:15:00|4265.8|4262.8|4265.8|4262.8|4266.1|4263.1|4265.6|4262.6|0
1693956000000|2023-09-05 23:20:00|4265.5|4262.5|4265.4|4262.4|4265.6|4262.6|4265.1|4262.1|0
1693956300000|2023-09-05 23:25:00|4265.6|4262.6|4265.6|4262.6|4265.6|4262.6|4265.6|4262.6|0
1693956600000|2023-09-05 23:30:00|4265.5|4262.5|4265.6|4262.6|4265.8|4262.8|4265.4|4262.4|0
1693956900000|2023-09-05 23:35:00|4265.8|4262.8|4266.6|4263.6|4266.6|4263.6|4265.6|4262.6|0
1693957200000|2023-09-05 23:40:00|4266.3|4263.3|4266.3|4263.3|4266.6|4263.6|4266.1|4263.1|0
1693957500000|2023-09-05 23:45:00|4266.2|4263.2|4266.1|4263.1|4266.3|4263.3|4265.6|4262.6|0
1693957800000|2023-09-05 23:50:00|4266.3|4263.3|4266.6|4263.6|4266.6|4263.6|4266.1|4263.1|0
1693958100000|2023-09-05 23:55:00|4266.8|4263.8|4266.1|4263.1|4266.8|4263.8|4266.1|4263.1|0
1693958400000|2023-09-06 00:00:00|4266.2|4263.2|4265.6|4262.6|4266.2|4263.2|4265.1|4262.1|0
1693958700000|2023-09-06 00:05:00|4265.7|4262.7|4266.6|4263.6|4267|4264|4265.6|4262.6|0
1693959000000|2023-09-06 00:10:00|4266.3|4263.3|4266.3|4263.3|4266.8|4263.8|4265.8|4262.8|0
1693959300000|2023-09-06 00:15:00|4266.1|4263.1|4266|4264|4266.1|4264|4263|4261|426
1693959600000|2023-09-06 00:20:00|4267|4265|4267|4265|4268|4266|4266|4264|399
1693959900000|2023-09-06 00:25:00|4266|4264|4266|4264|4266|4264|4266|4264|173
1693960200000|2023-09-06 00:30:00|4267|4265|4266|4264|4267|4265|4266|4264|125
1693960500000|2023-09-06 00:35:00|4267|4265|4265|4263|4267|4265|4265|4263|218
1693960800000|2023-09-06 00:40:00|4266|4264|4266|4264|4266|4264|4266|4264|89
1693961100000|2023-09-06 00:45:00|4267|4265|4267|4265|4267|4265|4267|4265|83
1693961400000|2023-09-06 00:50:00|4266|4264|4267|4265|4267|4265|4266|4264|271
1693961700000|2023-09-06 00:55:00|4268|4266|4268|4266|4268|4266|4268|4266|45
1693962000000|2023-09-06 01:00:00|4269|4267|4267|4265|4269|4267|4267|4265|329
1693962300000|2023-09-06 01:05:00|4268|4266|4269|4267|4269|4267|4268|4266|43
1693962600000|2023-09-06 01:10:00|||||||||109
1693962900000|2023-09-06 01:15:00|4268|4266|4265|4263|4268|4266|4265|4263|332
1693963200000|2023-09-06 01:20:00|4266|4264|4265|4263|4266|4264|4265|4263|127
1693963500000|2023-09-06 01:25:00|4265.5|4263.5|4265|4263|4266|4264|4264|4262|177
1693963800000|2023-09-06 01:30:00|4264|4262|4265|4263|4265|4263|4264|4262|187
1693964100000|2023-09-06 01:35:00|4264|4262|4264|4262|4266|4264|4264|4262|104
1693964400000|2023-09-06 01:40:00|4263|4261|4263|4261|4263|4261|4263|4261|244
1693964700000|2023-09-06 01:45:00|4262|4260|4263|4261|4263|4261|4262|4260|70
1693965000000|2023-09-06 01:50:00|4262|4260|4262|4260|4263|4261|4262|4260|110
1693965300000|2023-09-06 01:55:00|4261|4259|4261.5|4259.5|4262|4260|4261|4259|484
1693965600000|2023-09-06 02:00:00|4262|4260|4262|4260|4263|4261|4261|4259|191
1693965900000|2023-09-06 02:05:00|4261|4259|4263|4261|4263|4261|4261|4259|49
1693966200000|2023-09-06 02:10:00|4262|4260|4263|4261|4264|4262|4262|4260|99
1693966500000|2023-09-06 02:15:00|4264|4262|4264|4262|4264|4262|4263|4261|131
1693966800000|2023-09-06 02:20:00|4263|4261|4265|4263|4265|4263|4263|4261|61
1693967100000|2023-09-06 02:25:00|4266|4264|4266|4264|4266|4264|4265|4263|86
1693967400000|2023-09-06 02:30:00|||||||||21
1693967700000|2023-09-06 02:35:00|||||||||35
1693968000000|2023-09-06 02:40:00|4267|4265|4267|4265|4267|4265|4266|4264|287
1693968300000|2023-09-06 02:45:00|4266|4264|4265|4263|4266|4264|4265|4263|80
1693968600000|2023-09-06 02:50:00|4264|4262|4263|4261|4264|4262|4263|4261|172
1693968900000|2023-09-06 02:55:00|||||||||81
1693969200000|2023-09-06 03:00:00|4262|4260|4260|4258|4262|4260|4260|4258|323
1693969500000|2023-09-06 03:05:00|4259|4257|4257|4255|4259|4257|4257|4255|1089
1693969800000|2023-09-06 03:10:00|4258|4256|4258|4256|4258|4256|4258|4256|116
1693970100000|2023-09-06 03:15:00|4257|4255|4257|4255|4258|4256|4257|4255|108
1693970400000|2023-09-06 03:20:00|4258|4256|4258|4256|4258|4256|4257|4255|60
1693971000000|2023-09-06 03:30:00|4257|4255|4257|4255|4258|4256|4257|4255|143
1693971300000|2023-09-06 03:35:00|4256|4254|4257|4255|4257|4255|4256|4254|70
1693971600000|2023-09-06 03:40:00|4256|4254|4256|4254|4256|4254|4256|4254|62
1693971900000|2023-09-06 03:45:00|4257|4255|4257|4255|4257|4255|4256|4254|96
1693972200000|2023-09-06 03:50:00|||||||||24
1693972500000|2023-09-06 03:55:00|||||||||22
1693972800000|2023-09-06 04:00:00|4256|4254|4256|4254|4257|4255|4256|4254|56
1693973100000|2023-09-06 04:05:00|4257|4255|4257|4255|4257|4255|4256.5|4254.5|49
1693973400000|2023-09-06 04:10:00|4256|4254|4256|4254|4256|4254|4256|4254|200
1693973700000|2023-09-06 04:15:00|4255|4253|4256|4254|4256|4254|4255|4253|172
1693974000000|2023-09-06 04:20:00|||||||||12
1693974300000|2023-09-06 04:25:00|4255|4253|4256|4254|4256|4254|4255|4253|77
1693974600000|2023-09-06 04:30:00|4255|4253|4256|4254|4256|4254|4255|4253|206
1693974900000|2023-09-06 04:35:00|4255|4253|4255|4253|4255|4253|4255|4253|52
1693975200000|2023-09-06 04:40:00|4256|4254|4255|4253|4256|4254|4255|4253|90
1693975500000|2023-09-06 04:45:00|4256|4254|4256|4254|4256|4254|4255|4253|200
1693975800000|2023-09-06 04:50:00|4255.5|4253.5|4255|4253|4256|4254|4255|4253|95
1693976100000|2023-09-06 04:55:00|4256|4254|4256|4254|4256|4254|4256|4254|39
1693976400000|2023-09-06 05:00:00|4255|4253|4255|4253|4256|4254|4255|4253|92
1693976700000|2023-09-06 05:05:00|4254|4252|4254|4252|4254|4252|4252|4250|149
1693977000000|2023-09-06 05:10:00|4255|4253|4255|4253|4256|4254|4255|4253|99
1693977300000|2023-09-06 05:15:00|4256|4254|4256|4254|4256|4254|4255|4253|154
1693977600000|2023-09-06 05:20:00|4255|4253|4256|4254|4256|4254|4255|4253|75
1693977900000|2023-09-06 05:25:00|4255|4253|4256|4254|4256|4254|4255|4253|47
1693978200000|2023-09-06 05:30:00|4255|4253|4258|4256|4258|4256|4255|4253|369
1693978500000|2023-09-06 05:35:00|4259|4257|4262|4260|4262|4260|4259|4257|709
1693978800000|2023-09-06 05:40:00|4261.5|4259.5|4259|4257|4262|4260|4258|4256|218
1693979100000|2023-09-06 05:45:00|4258|4256|4258|4256|4259|4257|4257|4255|190
1693979400000|2023-09-06 05:50:00|4257|4255|4258|4256|4258|4256|4257|4255|132
1693979700000|2023-09-06 05:55:00|4259|4257|4260|4258|4260|4258|4259|4257|210
1693980000000|2023-09-06 06:00:00|4259.75|4258.25|4258.75|4257.25|4260.75|4259.25|4256.75|4255.25|1309
1693980300000|2023-09-06 06:05:00|4259.75|4258.25|4257.75|4256.25|4259.75|4258.25|4255.75|4254.25|1358
1693980600000|2023-09-06 06:10:00|4256.75|4255.25|4255.75|4254.25|4256.75|4255.25|4254.75|4253.25|735
1693980900000|2023-09-06 06:15:00|4254.75|4253.25|4254.75|4253.25|4255.75|4254.25|4253.75|4252.25|1624
1693981200000|2023-09-06 06:20:00|4253.75|4252.25|4252.75|4251.25|4254.75|4253.25|4252.75|4251.25|768
1693981500000|2023-09-06 06:25:00|4253.75|4252.25|4252.75|4251.25|4253.75|4252.25|4251.75|4250.25|407
1693981800000|2023-09-06 06:30:00|4253.75|4252.25|4251.75|4250.25|4253.75|4252.25|4251.75|4250.25|588
1693982100000|2023-09-06 06:35:00|4252.75|4251.25|4252.75|4251.25|4252.75|4251.25|4250.75|4249.25|761
1693982400000|2023-09-06 06:40:00|4251.75|4250.25|4251.75|4250.25|4252.75|4251.25|4251.75|4250.25|530
1693982700000|2023-09-06 06:45:00|4250.75|4249.25|4250.75|4249.25|4251.75|4250.25|4249.75|4248.25|1705
1693983000000|2023-09-06 06:50:00|4251.25|4249.75|4253.75|4252.25|4253.75|4252.25|4250.75|4249.25|3757
1693983300000|2023-09-06 06:55:00|4252.75|4251.25|4251.75|4250.25|4252.75|4251.25|4250.75|4249.25|2180
1693983600000|2023-09-06 07:00:00|4252.75|4251.25|4246.75|4245.25|4252.75|4251.25|4243.75|4242.25|13983
1693983900000|2023-09-06 07:05:00|4247.75|4246.25|4242.75|4241.25|4248.75|4247.25|4242.75|4241.25|6158
1693984200000|2023-09-06 07:10:00|4243.75|4242.25|4243.75|4242.25|4246.75|4245.25|4241.75|4240.25|4637
1693984500000|2023-09-06 07:15:00|4242.75|4241.25|4235.75|4234.25|4242.75|4241.25|4233.75|4232.25|12972
1693984800000|2023-09-06 07:20:00|4234.75|4233.25|4242.75|4241.25|4244.75|4243.25|4234.75|4233.25|10556
1693985100000|2023-09-06 07:25:00|4241.75|4240.25|4245.75|4244.25|4247.75|4246.25|4241.75|4240.25|6530
1693985400000|2023-09-06 07:30:00|4246.75|4245.25|4244.75|4243.25|4247.75|4246.25|4243.75|4242.25|16127
1693985700000|2023-09-06 07:35:00|4245.75|4244.25|4246.75|4245.25|4250.75|4249.25|4242.75|4241.25|5951
1693986000000|2023-09-06 07:40:00|4246.89|4245.39|4248.89|4247.39|4250.89|4249.39|4245.89|4244.39|4268
1693986300000|2023-09-06 07:45:00|4249.89|4248.39|4243.89|4242.39|4249.89|4248.39|4242.89|4241.39|2175
1693986600000|2023-09-06 07:50:00|4244.89|4243.39|4239.89|4238.39|4244.89|4243.39|4239.89|4238.39|2777
1693986900000|2023-09-06 07:55:00|4238.89|4237.39|4236.89|4235.39|4238.89|4237.39|4235.89|4234.39|7373
1693987200000|2023-09-06 08:00:00|4237.89|4236.39|4241.89|4240.39|4241.89|4240.39|4235.89|4234.39|8418
1693987500000|2023-09-06 08:05:00|4240.89|4239.39|4249.89|4248.39|4250.89|4249.39|4240.39|4238.89|10389
1693987800000|2023-09-06 08:10:00|4248.89|4247.39|4248.89|4247.39|4250.89|4249.39|4247.89|4246.39|3078
1693988100000|2023-09-06 08:15:00|4247.89|4246.39|4243.89|4242.39|4248.89|4247.39|4243.89|4242.39|2354
1693988400000|2023-09-06 08:20:00|4245.89|4244.39|4242.89|4241.39|4245.89|4244.39|4241.39|4239.89|6599
1693988700000|2023-09-06 08:25:00|4243.89|4242.39|4240.89|4239.39|4243.89|4242.39|4240.89|4239.39|1515
1693989000000|2023-09-06 08:30:00|4239.89|4238.39|4243.89|4242.39|4243.89|4242.39|4238.89|4237.39|8290
1693989300000|2023-09-06 08:35:00|4242.89|4241.39|4239.89|4238.39|4243.89|4242.39|4238.89|4237.39|5349
1693989600000|2023-09-06 08:40:00|4238.89|4237.39|4240.89|4239.39|4240.89|4239.39|4238.89|4237.39|1480
1693989900000|2023-09-06 08:45:00|4239.89|4238.39|4238.89|4237.39|4241.89|4240.39|4238.89|4237.39|11255
1693990200000|2023-09-06 08:50:00|4239.89|4238.39|4242.89|4241.39|4245.89|4244.39|4238.89|4237.39|8456
1693990500000|2023-09-06 08:55:00|4243.39|4241.89|4246.89|4245.39|4246.89|4245.39|4242.89|4241.39|12698
1693990800000|2023-09-06 09:00:00|4246.39|4244.89|4248.89|4247.39|4251.89|4250.39|4245.89|4244.39|15743
1693991100000|2023-09-06 09:05:00|4249.89|4248.39|4245.89|4244.39|4249.89|4248.39|4244.89|4243.39|3068
1693991400000|2023-09-06 09:10:00|4244.89|4243.39|4239.89|4238.39|4245.89|4244.39|4239.89|4238.39|9287
1693991700000|2023-09-06 09:15:00|4240.89|4239.39|4244.89|4243.39|4244.89|4243.39|4240.89|4239.39|4978
1693992000000|2023-09-06 09:20:00|4245.89|4244.39|4249.89|4248.39|4250.89|4249.39|4245.89|4244.39|3417
1693992300000|2023-09-06 09:25:00|4250.89|4249.39|4247.89|4246.39|4250.89|4249.39|4247.89|4246.39|2603
1693992600000|2023-09-06 09:30:00|4248.89|4247.39|4249.89|4248.39|4252.89|4251.39|4248.89|4247.39|2309
1693992900000|2023-09-06 09:35:00|4249.39|4247.89|4246.89|4245.39|4249.89|4248.39|4246.89|4245.39|2552
1693993200000|2023-09-06 09:40:00|4245.89|4244.39|4243.89|4242.39|4245.89|4244.39|4242.89|4241.39|1922
1693993500000|2023-09-06 09:45:00|4244.89|4243.39|4246.89|4245.39|4247.89|4246.39|4244.89|4243.39|5019
1693993800000|2023-09-06 09:50:00|4245.89|4244.39|4245.89|4244.39|4245.89|4244.39|4244.39|4242.89|1224
1693994100000|2023-09-06 09:55:00|4246.39|4244.89|4246.89|4245.39|4248.89|4247.39|4245.89|4244.39|17265
1693994400000|2023-09-06 10:00:00|4245.89|4244.39|4247.89|4246.39|4248.89|4247.39|4245.89|4244.39|2064
1693994700000|2023-09-06 10:05:00|4248.89|4247.39|4243.89|4242.39|4248.89|4247.39|4243.89|4242.39|2158
1693995000000|2023-09-06 10:10:00|4244.89|4243.39|4247.89|4246.39|4248.89|4247.39|4243.89|4242.39|3222
1693995300000|2023-09-06 10:15:00|4248.89|4247.39|4246.89|4245.39|4248.89|4247.39|4245.89|4244.39|2461
1693995600000|2023-09-06 10:20:00|4245.89|4244.39|4246.89|4245.39|4248.89|4247.39|4245.89|4244.39|1206
1693995900000|2023-09-06 10:25:00|4245.89|4244.39|4244.89|4243.39|4245.89|4244.39|4243.89|4242.39|1213
1693996200000|2023-09-06 10:30:00|4245.89|4244.39|4243.89|4242.39|4245.89|4244.39|4243.89|4242.39|1785
1693996500000|2023-09-06 10:35:00|4244.39|4242.89|4242.89|4241.39|4244.89|4243.39|4241.89|4240.39|3575
1693996800000|2023-09-06 10:40:00|4241.89|4240.39|4242.89|4241.39|4242.89|4241.39|4240.89|4239.39|1281
1693997100000|2023-09-06 10:45:00|4241.89|4240.39|4241.89|4240.39|4242.89|4241.39|4241.39|4239.89|1025
1693997400000|2023-09-06 10:50:00|4242.89|4241.39|4241.89|4240.39|4243.89|4242.39|4241.89|4240.39|6012
1693997700000|2023-09-06 10:55:00|4240.89|4239.39|4243.89|4242.39|4243.89|4242.39|4240.89|4239.39|1885
1693998000000|2023-09-06 11:00:00|4242.89|4241.39|4240.89|4239.39|4243.89|4242.39|4240.89|4239.39|3213
1693998300000|2023-09-06 11:05:00|4241.89|4240.39|4237.89|4236.39|4241.89|4240.39|4236.89|4235.39|4131
1693998600000|2023-09-06 11:10:00|4238.89|4237.39|4241.89|4240.39|4241.89|4240.39|4238.89|4237.39|2632
1693998900000|2023-09-06 11:15:00|4241.39|4239.89|4241.89|4240.39|4241.89|4240.39|4239.89|4238.39|874
1693999200000|2023-09-06 11:20:00|4240.89|4239.39|4238.89|4237.39|4241.89|4240.39|4238.89|4237.39|3198
1693999500000|2023-09-06 11:25:00|4237.89|4236.39|4237.89|4236.39|4238.89|4237.39|4236.89|4235.39|5885
1693999800000|2023-09-06 11:30:00|4236.89|4235.39|4235.89|4234.39|4236.89|4235.39|4234.89|4233.39|2989
1694000100000|2023-09-06 11:35:00|4236.89|4235.39|4236.89|4235.39|4238.89|4237.39|4235.89|4234.39|5603
1694000400000|2023-09-06 11:40:00|4236.74|4235.24|4232.74|4231.24|4236.74|4235.24|4231.74|4230.24|3873
1694000700000|2023-09-06 11:45:00|4233.74|4232.24|4234.74|4233.24|4234.74|4233.24|4231.74|4230.24|6788
1694001000000|2023-09-06 11:50:00|4233.74|4232.24|4232.74|4231.24|4233.74|4232.24|4231.74|4230.24|2861
1694001300000|2023-09-06 11:55:00|4233.74|4232.24|4234.74|4233.24|4235.74|4234.24|4232.74|4231.24|8900
1694001600000|2023-09-06 12:00:00|4233.74|4232.24|4232.74|4231.24|4234.74|4233.24|4230.74|4229.24|10753
1694001900000|2023-09-06 12:05:00|4231.74|4230.24|4233.74|4232.24|4233.74|4232.24|4231.74|4230.24|2423
1694002200000|2023-09-06 12:10:00|4232.74|4231.24|4230.74|4229.24|4232.74|4231.24|4228.74|4227.24|4718
1694002500000|2023-09-06 12:15:00|4229.74|4228.24|4230.74|4229.24|4231.74|4230.24|4229.74|4228.24|3642
1694002800000|2023-09-06 12:20:00|4231.74|4230.24|4229.74|4228.24|4233.74|4232.24|4228.74|4227.24|10337
1694003100000|2023-09-06 12:25:00|4230.74|4229.24|4231.74|4230.24|4231.74|4230.24|4229.74|4228.24|2493
1694003400000|2023-09-06 12:30:00|4230.74|4229.24|4226.74|4225.24|4230.74|4229.24|4226.74|4225.24|4418
1694003700000|2023-09-06 12:35:00|4225.74|4224.24|4229.74|4228.24|4229.74|4228.24|4225.74|4224.24|3687
1694004000000|2023-09-06 12:40:00|4230.24|4228.74|4233.74|4232.24|4233.74|4232.24|4229.74|4228.24|3758
1694004300000|2023-09-06 12:45:00|4233.24|4231.74|4237.74|4236.24|4237.74|4236.24|4232.74|4231.24|3164
1694004600000|2023-09-06 12:50:00|4238.74|4237.24|4241.74|4240.24|4242.74|4241.24|4238.74|4237.24|5575
1694004900000|2023-09-06 12:55:00|4240.74|4239.24|4241.74|4240.24|4241.74|4240.24|4239.74|4238.24|5866
1694005200000|2023-09-06 13:00:00|4242.74|4241.24|4242.74|4241.24|4243.74|4242.24|4241.74|4240.24|4768
1694005500000|2023-09-06 13:05:00|4243.24|4241.74|4242.74|4241.24|4243.74|4242.24|4241.74|4240.24|3986
1694005800000|2023-09-06 13:10:00|4241.74|4240.24|4244.74|4243.24|4245.74|4244.24|4241.74|4240.24|4046
1694006100000|2023-09-06 13:15:00|4245.74|4244.24|4245.74|4244.24|4245.74|4244.24|4242.74|4241.24|2676
1694006400000|2023-09-06 13:20:00|4244.74|4243.24|4244.74|4243.24|4245.74|4244.24|4243.74|4242.24|5276
1694006700000|2023-09-06 13:25:00|4245.74|4244.24|4244.74|4243.24|4246.74|4245.24|4244.74|4243.24|9558
1694007000000|2023-09-06 13:30:00|4243.74|4242.24|4244.74|4243.24|4245.74|4244.24|4242.74|4241.24|5326
1694007300000|2023-09-06 13:35:00|4243.74|4242.24|4246.74|4245.24|4247.74|4246.24|4242.74|4241.24|4365
1694007600000|2023-09-06 13:40:00|4247.74|4246.24|4247.74|4246.24|4248.74|4247.24|4246.74|4245.24|4637
1694007900000|2023-09-06 13:45:00|4248.24|4246.74|4245.24|4243.74|4248.74|4247.24|4242.74|4241.24|9328
1694008200000|2023-09-06 13:50:00|4244.74|4243.24|4249.74|4248.24|4250.74|4249.24|4244.74|4243.24|4161
1694008500000|2023-09-06 13:55:00|4250.74|4249.24|4250.74|4249.24|4253.74|4252.24|4249.74|4248.24|8502
1694008800000|2023-09-06 14:00:00|4248.74|4247.24|4249.74|4248.24|4251.74|4250.24|4246.74|4245.24|11872
1694009100000|2023-09-06 14:05:00|4250.74|4249.24|4254.74|4253.24|4255.74|4254.24|4248.74|4247.24|24108
1694009400000|2023-09-06 14:10:00|4254.33|4252.83|4251.33|4249.83|4255.33|4253.83|4249.33|4247.83|9956
1694009700000|2023-09-06 14:15:00|4250.33|4248.83|4254.33|4252.83|4255.33|4253.83|4249.33|4247.83|4991
1694010000000|2023-09-06 14:20:00|4253.33|4251.83|4245.33|4243.83|4253.33|4251.83|4245.33|4243.83|8071
1694010300000|2023-09-06 14:25:00|4246.33|4244.83|4239.33|4237.83|4246.83|4245.33|4238.33|4236.83|6647
1694010600000|2023-09-06 14:30:00|4238.33|4236.83|4242.33|4240.83|4244.33|4242.83|4238.33|4236.83|5289
1694010900000|2023-09-06 14:35:00|4243.33|4241.83|4244.33|4242.83|4246.33|4244.83|4243.33|4241.83|3651
1694011200000|2023-09-06 14:40:00|4245.33|4243.83|4244.33|4242.83|4245.33|4243.83|4243.33|4241.83|4877
1694011500000|2023-09-06 14:45:00|4243.33|4241.83|4240.33|4238.83|4244.33|4242.83|4240.33|4238.83|7598
1694011800000|2023-09-06 14:50:00|4239.83|4238.33|4238.33|4236.83|4240.33|4238.83|4235.33|4233.83|5381
1694012100000|2023-09-06 14:55:00|4239.33|4237.83|4237.33|4235.83|4239.33|4237.83|4236.33|4234.83|5678
1694012400000|2023-09-06 15:00:00|4237.83|4236.33|4238.33|4236.83|4238.33|4236.83|4235.33|4233.83|4616
1694012700000|2023-09-06 15:05:00|4237.33|4235.83|4235.33|4233.83|4239.33|4237.83|4235.33|4233.83|5452
1694013000000|2023-09-06 15:10:00|4236.33|4234.83|4237.33|4235.83|4237.33|4235.83|4235.33|4233.83|8643
1694013300000|2023-09-06 15:15:00|4238.33|4236.83|4238.33|4236.83|4238.33|4236.83|4236.33|4234.83|4821
1694013600000|2023-09-06 15:20:00|4237.33|4235.83|4238.33|4236.83|4238.33|4236.83|4236.33|4234.83|9787
1694013900000|2023-09-06 15:25:00|4239.33|4237.83|4239.33|4237.83|4240.33|4238.83|4239.33|4237.83|18169
1694014200000|2023-09-06 15:30:00|4238.33|4236.83|4239.33|4237.83|4240.33|4238.83|4237.33|4235.83|30011
1694014500000|2023-09-06 15:35:00|4238.33|4236.83|4238.33|4236.83|4238.33|4236.83|4237.33|4235.83|19976
1694014800000|2023-09-06 15:40:00|4239.33|4237.83|4239.33|4237.83|4239.33|4237.83|4237.33|4235.83|10661
1694015100000|2023-09-06 15:45:00|4238.33|4236.83|4238.33|4236.83|4238.33|4236.83|4238.33|4236.83|2785
1694015400000|2023-09-06 15:50:00|4239.33|4237.83|4238.33|4236.83|4239.33|4237.83|4238.33|4236.83|5677
1694015700000|2023-09-06 15:55:00|4237.33|4235.83|4237.33|4235.83|4239.33|4237.83|4237.33|4235.83|3889
1694016000000|2023-09-06 16:00:00|4238.33|4236.83|4237.33|4235.83|4238.33|4236.83|4237.33|4235.83|2592
1694016300000|2023-09-06 16:05:00|4238.33|4236.83|4234.33|4232.83|4238.33|4236.83|4234.33|4232.83|1535
1694016600000|2023-09-06 16:10:00|4235.33|4233.83|4235.33|4233.83|4236.33|4234.83|4234.33|4232.83|2220
1694016900000|2023-09-06 16:15:00|4236.33|4234.83|4234.33|4232.83|4236.33|4234.83|4233.33|4231.83|1288
1694017200000|2023-09-06 16:20:00|4233.33|4231.83|4235.33|4233.83|4235.33|4233.83|4233.33|4231.83|1509
1694017500000|2023-09-06 16:25:00|4234.33|4232.83|4231.33|4229.83|4235.33|4233.83|4231.33|4229.83|1747
1694017800000|2023-09-06 16:30:00|4230.33|4228.83|4232.33|4230.83|4232.33|4230.83|4230.33|4228.83|2330
1694018100000|2023-09-06 16:35:00|4231.83|4230.33|4231.33|4229.83|4232.33|4230.83|4230.33|4228.83|1354
1694018400000|2023-09-06 16:40:00|4230.33|4228.83|4228.33|4226.83|4230.33|4228.83|4228.33|4226.83|1344
1694018700000|2023-09-06 16:45:00|4229.33|4227.83|4227.33|4225.83|4229.33|4227.83|4227.33|4225.83|909
1694019000000|2023-09-06 16:50:00|4228.33|4226.83|4226.33|4224.83|4228.33|4226.83|4226.33|4224.83|2122
1694019300000|2023-09-06 16:55:00|4227.33|4225.83|4227.33|4225.83|4227.33|4225.83|4227.33|4225.83|795
1694019600000|2023-09-06 17:00:00|4226.33|4224.83|4226.33|4224.83|4226.33|4224.83|4225.33|4223.83|541
1694019900000|2023-09-06 17:05:00|4225.33|4223.83|4227.33|4225.83|4227.33|4225.83|4225.33|4223.83|644
1694020200000|2023-09-06 17:10:00|4228.33|4226.83|4230.33|4228.83|4230.33|4228.83|4227.33|4225.83|918
1694020500000|2023-09-06 17:15:00|4229.33|4227.83|4231.33|4229.83|4232.33|4230.83|4229.33|4227.83|954
1694020800000|2023-09-06 17:20:00|4232.33|4230.83|4231.33|4229.83|4232.33|4230.83|4230.33|4228.83|554
1694021100000|2023-09-06 17:25:00|4230.33|4228.83|4231.33|4229.83|4231.33|4229.83|4230.33|4228.83|840
1694021400000|2023-09-06 17:30:00|4230.33|4228.83|4232.33|4230.83|4232.33|4230.83|4230.33|4228.83|653
1694021700000|2023-09-06 17:35:00|4233.33|4231.83|4233.33|4231.83|4233.33|4231.83|4232.33|4230.83|966
1694022000000|2023-09-06 17:40:00|4232.33|4230.83|4232.33|4230.83|4233.33|4231.83|4231.33|4229.83|799
1694022300000|2023-09-06 17:45:00|4233.33|4231.83|4234.33|4232.83|4234.33|4232.83|4233.33|4231.83|240
1694022600000|2023-09-06 17:50:00|4233.33|4231.83|4234.33|4232.83|4234.33|4232.83|4233.33|4231.83|731
1694022900000|2023-09-06 17:55:00|4233.33|4231.83|4234.33|4232.83|4235.33|4233.83|4233.33|4231.83|814
1694023200000|2023-09-06 18:00:00|4235.33|4233.83|4234.33|4232.83|4235.33|4233.83|4234.33|4232.83|355
1694023500000|2023-09-06 18:05:00|4233.33|4231.83|4235.33|4233.83|4235.33|4233.83|4233.33|4231.83|2232
1694023800000|2023-09-06 18:10:00|4234.33|4232.83|4235.33|4233.83|4235.33|4233.83|4234.33|4232.83|547
1694024100000|2023-09-06 18:15:00|4234.33|4232.83|4235.33|4233.83|4235.33|4233.83|4234.33|4232.83|814
1694024400000|2023-09-06 18:20:00|4234.33|4232.83|4235.33|4233.83|4235.33|4233.83|4234.33|4232.83|357
1694024700000|2023-09-06 18:25:00|4236.33|4234.83|4237.33|4235.83|4238.33|4236.83|4235.33|4233.83|1903
1694025000000|2023-09-06 18:30:00|4238.33|4236.83|4239.33|4237.83|4240.33|4238.83|4237.33|4235.83|537
1694025300000|2023-09-06 18:35:00|4240.33|4238.83|4239.33|4237.83|4240.33|4238.83|4239.33|4237.83|795
1694025600000|2023-09-06 18:40:00|4240.33|4238.83|4240.33|4238.83|4240.33|4238.83|4239.33|4237.83|772
1694025900000|2023-09-06 18:45:00|4239.33|4237.83|4240.33|4238.83|4240.33|4238.83|4239.33|4237.83|907
1694026200000|2023-09-06 18:50:00|||||||||69
1694026500000|2023-09-06 18:55:00|4239.33|4237.83|4238.33|4236.83|4239.33|4237.83|4238.33|4236.83|747
1694026800000|2023-09-06 19:00:00|4239.33|4237.83|4236.33|4234.83|4239.33|4237.83|4236.33|4234.83|744
1694027100000|2023-09-06 19:05:00|4235.33|4233.83|4236.33|4234.83|4236.33|4234.83|4235.33|4233.83|603
1694027400000|2023-09-06 19:10:00|4237.33|4235.83|4238.33|4236.83|4238.33|4236.83|4237.33|4235.83|764
1694027700000|2023-09-06 19:15:00|4238.83|4237.33|4239.33|4237.83|4239.33|4237.83|4238.83|4237.33|352
1694028000000|2023-09-06 19:20:00|4239.83|4238.33|4239.33|4237.83|4239.83|4238.33|4239.33|4237.83|221
1694028300000|2023-09-06 19:25:00|4238.33|4236.83|4237.33|4235.83|4238.33|4236.83|4237.33|4235.83|714
1694028600000|2023-09-06 19:30:00|4237.83|4236.33|4238.33|4236.83|4238.33|4236.83|4237.33|4235.83|630
1694028900000|2023-09-06 19:35:00|4239.33|4237.83|4239.33|4237.83|4239.33|4237.83|4238.33|4236.83|904
1694029200000|2023-09-06 19:40:00|4238.83|4237.33|4239.33|4237.83|4239.33|4237.83|4238.33|4236.83|473
1694029500000|2023-09-06 19:45:00|4238.33|4236.83|4239.33|4237.83|4239.33|4237.83|4238.33|4236.83|895
1694029800000|2023-09-06 19:50:00|4240.33|4238.83|4239.33|4237.83|4240.33|4238.83|4238.33|4236.83|1350
1694030100000|2023-09-06 19:55:00|4240.33|4238.83|4240.33|4238.83|4242.33|4240.83|4239.33|4237.83|3998
1694030400000|2023-09-06 20:00:00|4241.58|4238.58|4240.18|4237.18|4242.08|4239.08|4240.18|4237.18|127
1694030700000|2023-09-06 20:05:00|4239.98|4236.98|4239.28|4236.28|4240.18|4237.18|4238.78|4235.78|0
1694031000000|2023-09-06 20:10:00|4239.48|4236.48|4240.38|4237.38|4240.38|4237.38|4239.28|4236.28|0
1694031300000|2023-09-06 20:15:00|4240.18|4237.18|4239.48|4236.48|4240.38|4237.38|4239.28|4236.28|0
1694031600000|2023-09-06 20:20:00|4239.68|4236.68|4239.68|4236.68|4239.98|4236.98|4239.68|4236.68|0
1694031900000|2023-09-06 20:25:00|4239.48|4236.48|4239.68|4236.68|4239.68|4236.68|4239.48|4236.48|0
1694032200000|2023-09-06 20:30:00|4239.98|4236.98|4240.18|4237.18|4240.38|4237.38|4239.98|4236.98|0
1694032500000|2023-09-06 20:35:00|4239.98|4236.98|4240.18|4237.18|4240.38|4237.38|4239.98|4236.98|0
1694032800000|2023-09-06 20:40:00|4240.38|4237.38|4240.38|4237.38|4240.68|4237.68|4240.38|4237.38|0
1694033100000|2023-09-06 20:45:00|4240.68|4237.68|4239.98|4236.98|4240.68|4237.68|4239.68|4236.68|0
1694033400000|2023-09-06 20:50:00|4240.08|4237.08|4239.98|4236.98|4240.18|4237.18|4239.98|4236.98|0
1694033700000|2023-09-06 20:55:00|4239.68|4236.68|4240.48|4237.48|4240.58|4237.58|4239.68|4236.68|0
1694034000000|2023-09-06 21:00:00|4240.38|4237.38|4240.28|4237.28|4240.48|4237.48|4239.38|4236.38|0
1694034300000|2023-09-06 21:05:00|4240.38|4237.38|4239.28|4236.28|4240.48|4237.48|4239.28|4236.28|0
1694034600000|2023-09-06 21:10:00|4239.68|4236.68|4239.58|4236.58|4239.78|4236.78|4239.38|4236.38|0
1694034900000|2023-09-06 21:15:00|4239.68|4236.68|4239.78|4236.78|4239.78|4236.78|4239.58|4236.58|0
1694035200000|2023-09-06 21:20:00|4239.68|4236.68|4239.78|4236.78|4239.78|4236.78|4239.68|4236.68|0
1694035500000|2023-09-06 21:25:00|4239.68|4236.68|4239.68|4236.68|4239.78|4236.78|4239.68|4236.68|0
1694035800000|2023-09-06 21:30:00|4239.78|4236.78|4239.78|4236.78|4239.78|4236.78|4239.78|4236.78|0
1694036100000|2023-09-06 21:35:00|4239.88|4236.88|4239.98|4236.98|4239.98|4236.98|4239.88|4236.88|0
1694036400000|2023-09-06 21:40:00|4239.88|4236.88|4239.78|4236.78|4239.88|4236.88|4239.78|4236.78|0
1694036700000|2023-09-06 21:45:00|4239.88|4236.88|4239.78|4236.78|4239.88|4236.88|4239.78|4236.78|0
1694037000000|2023-09-06 21:50:00|4239.88|4236.88|4239.88|4236.88|4239.88|4236.88|4239.88|4236.88|0
1694037300000|2023-09-06 21:55:00|4239.78|4236.78|4240.18|4237.18|4240.18|4237.18|4239.78|4236.78|0
1694037600000|2023-09-06 22:00:00|4240.78|4237.78|4240.68|4237.68|4241.38|4238.38|4240.38|4237.38|0
1694037900000|2023-09-06 22:05:00|4240.78|4237.78|4240.88|4237.88|4240.88|4237.88|4240.38|4237.38|0
1694038200000|2023-09-06 22:10:00|4240.68|4237.68|4240.18|4237.18|4240.68|4237.68|4240.18|4237.18|0
1694038500000|2023-09-06 22:15:00|4240.38|4237.38|4240.18|4237.18|4240.68|4237.68|4240.18|4237.18|0
1694038800000|2023-09-06 22:20:00|4240.38|4237.38|4239.98|4236.98|4240.38|4237.38|4239.68|4236.68|0
1694039100000|2023-09-06 22:25:00|4239.68|4236.68|4239.28|4236.28|4239.68|4236.68|4238.98|4235.98|0
1694039400000|2023-09-06 22:30:00|4239.48|4236.48|4238.98|4235.98|4239.48|4236.48|4238.78|4235.78|0
1694039700000|2023-09-06 22:35:00|4239.28|4236.28|4239.08|4236.08|4239.28|4236.28|4238.98|4235.98|0
1694040000000|2023-09-06 22:40:00|4238.98|4235.98|4239.68|4236.68|4239.68|4236.68|4238.98|4235.98|0
1694040300000|2023-09-06 22:45:00|4239.48|4236.48|4240.18|4237.18|4240.18|4237.18|4239.48|4236.48|0
1694040600000|2023-09-06 22:50:00|4239.98|4236.98|4239.68|4236.68|4240.18|4237.18|4239.48|4236.48|0
1694040900000|2023-09-06 22:55:00|4239.48|4236.48|4239.48|4236.48|4239.48|4236.48|4239.28|4236.28|0
1694041200000|2023-09-06 23:00:00|4239.68|4236.68|4240.38|4237.38|4240.38|4237.38|4239.48|4236.48|0
1694041500000|2023-09-06 23:05:00|4240.68|4237.68|4240.38|4237.38|4240.68|4237.68|4240.38|4237.38|0
1694041800000|2023-09-06 23:10:00|4240.68|4237.68|4240.68|4237.68|4240.88|4237.88|4240.38|4237.38|0
1694042100000|2023-09-06 23:15:00|4240.88|4237.88|4240.88|4237.88|4240.88|4237.88|4240.38|4237.38|0
1694042400000|2023-09-06 23:20:00|4240.68|4237.68|4240.68|4237.68|4240.88|4237.88|4240.68|4237.68|0
1694042700000|2023-09-06 23:25:00|4240.38|4237.38|4240.68|4237.68|4240.88|4237.88|4240.38|4237.38|0
1694043000000|2023-09-06 23:30:00|4240.88|4237.88|4241.38|4238.38|4241.38|4238.38|4240.68|4237.68|0
1694043300000|2023-09-06 23:35:00|4241.58|4238.58|4241.58|4238.58|4241.58|4238.58|4241.18|4238.18|0
1694043600000|2023-09-06 23:40:00|4241.38|4238.38|4240.38|4237.38|4241.38|4238.38|4239.98|4236.98|0
1694043900000|2023-09-06 23:45:00|4240.68|4237.68|4240.38|4237.38|4240.88|4237.88|4240.18|4237.18|0
1694044200000|2023-09-06 23:50:00|4240.68|4237.68|4240.68|4237.68|4240.88|4237.88|4240.38|4237.38|0
1694044500000|2023-09-06 23:55:00|4240.88|4237.88|4241.18|4238.18|4241.18|4238.18|4240.38|4237.38|0
1694044800000|2023-09-07 00:00:00|4240.88|4237.88|4242.18|4239.18|4242.58|4239.58|4240.88|4237.88|0
1694045100000|2023-09-07 00:05:00|4242.28|4239.28|4241.88|4238.88|4242.38|4239.38|4241.88|4238.88|0
1694045400000|2023-09-07 00:10:00|4242.18|4239.18|4241.88|4238.88|4242.18|4239.18|4241.38|4238.38|0
1694045700000|2023-09-07 00:15:00|4242.18|4239.18|4242.58|4240.58|4242.58|4240.58|4240.58|4238.58|508
1694046000000|2023-09-07 00:20:00|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|283
1694046300000|2023-09-07 00:25:00|4240.58|4238.58|4240.58|4238.58|4241.58|4239.58|4240.58|4238.58|136
1694046600000|2023-09-07 00:30:00|4239.58|4237.58|4239.58|4237.58|4240.58|4238.58|4239.58|4237.58|140
1694046900000|2023-09-07 00:35:00|4238.58|4236.58|4238.58|4236.58|4238.58|4236.58|4238.58|4236.58|96
1694047200000|2023-09-07 00:40:00|4239.58|4237.58|4239.58|4237.58|4239.58|4237.58|4239.58|4237.58|39
1694047500000|2023-09-07 00:45:00|4238.58|4236.58|4237.58|4235.58|4238.58|4236.58|4236.58|4234.58|136
1694047800000|2023-09-07 00:50:00|4237.08|4235.08|4237.58|4235.58|4237.58|4235.58|4236.58|4234.58|8
1694048100000|2023-09-07 00:55:00|4236.58|4234.58|4237.58|4235.58|4237.58|4235.58|4236.58|4234.58|14
1694048400000|2023-09-07 01:00:00|4236.58|4234.58|4239.58|4237.58|4239.58|4237.58|4236.58|4234.58|54
1694048700000|2023-09-07 01:05:00|4240.58|4238.58|4240.58|4238.58|4240.58|4238.58|4239.58|4237.58|36
1694049000000|2023-09-07 01:10:00|4241.58|4239.58|4241.58|4239.58|4241.58|4239.58|4240.58|4238.58|43
1694049300000|2023-09-07 01:15:00|4240.58|4238.58|4241.58|4239.58|4242.58|4240.58|4239.58|4237.58|98
1694049600000|2023-09-07 01:20:00|4240.58|4238.58|4241.08|4239.08|4241.58|4239.58|4240.58|4238.58|165
1694049900000|2023-09-07 01:25:00|4241.58|4239.58|4239.58|4237.58|4241.58|4239.58|4239.58|4237.58|34
1694050200000|2023-09-07 01:30:00|4240.58|4238.58|4237.58|4235.58|4240.58|4238.58|4237.58|4235.58|49
1694050500000|2023-09-07 01:35:00|4236.58|4234.58|4239.58|4237.58|4239.58|4237.58|4236.58|4234.58|189
1694050800000|2023-09-07 01:40:00|4238.58|4236.58|4237.58|4235.58|4238.58|4236.58|4236.58|4234.58|108
1694051100000|2023-09-07 01:45:00|4238.58|4236.58|4237.58|4235.58|4238.58|4236.58|4237.58|4235.58|73
1694051400000|2023-09-07 01:50:00|4238.58|4236.58|4237.58|4235.58|4238.58|4236.58|4237.58|4235.58|18
1694051700000|2023-09-07 01:55:00|4238.58|4236.58|4237.58|4235.58|4238.58|4236.58|4237.58|4235.58|23
1694052000000|2023-09-07 02:00:00|4238.58|4236.58|4236.58|4234.58|4238.58|4236.58|4236.58|4234.58|23
1694052300000|2023-09-07 02:05:00|4235.58|4233.58|4236.58|4234.58|4236.58|4234.58|4235.58|4233.58|80
1694052600000|2023-09-07 02:10:00|4237.58|4235.58|4238.58|4236.58|4238.58|4236.58|4237.58|4235.58|272
1694052900000|2023-09-07 02:15:00|4239.58|4237.58|4239.58|4237.58|4239.58|4237.58|4239.58|4237.58|60
1694053200000|2023-09-07 02:20:00|4238.58|4236.58|4238.58|4236.58|4239.58|4237.58|4238.58|4236.58|195
1694053500000|2023-09-07 02:25:00|4239.58|4237.58|4239.58|4237.58|4239.58|4237.58|4238.58|4236.58|23
1694053800000|2023-09-07 02:30:00|4238.58|4236.58|4234.58|4232.58|4238.58|4236.58|4233.58|4231.58|797
1694054100000|2023-09-07 02:35:00|4235.58|4233.58|4233.58|4231.58|4236.58|4234.58|4233.58|4231.58|372
1694054400000|2023-09-07 02:40:00|4234.58|4232.58|4235.58|4233.58|4235.58|4233.58|4234.58|4232.58|107
1694054700000|2023-09-07 02:45:00|4235.08|4233.08|4235.58|4233.58|4235.58|4233.58|4235.08|4233.08|84
1694055000000|2023-09-07 02:50:00|4235.08|4233.08|4234.58|4232.58|4235.58|4233.58|4234.58|4232.58|39
1694055300000|2023-09-07 02:55:00|4235.08|4233.08|4234.58|4232.58|4235.08|4233.08|4234.58|4232.58|29
1694055600000|2023-09-07 03:00:00|4233.58|4231.58|4234.58|4232.58|4234.58|4232.58|4233.58|4231.58|56
1694055900000|2023-09-07 03:05:00|4233.58|4231.58|4233.58|4231.58|4234.58|4232.58|4233.58|4231.58|35
1694056200000|2023-09-07 03:10:00|4234.58|4232.58|4234.58|4232.58|4234.58|4232.58|4233.58|4231.58|19
1694056500000|2023-09-07 03:15:00|4233.58|4231.58|4233.58|4231.58|4234.58|4232.58|4233.58|4231.58|48
1694056800000|2023-09-07 03:20:00|||||||||27
1694057100000|2023-09-07 03:25:00|||||||||11
1694057400000|2023-09-07 03:30:00|4232.58|4230.58|4233.58|4231.58|4233.58|4231.58|4232.58|4230.58|118
1694057700000|2023-09-07 03:35:00|4232.58|4230.58|4233.58|4231.58|4233.58|4231.58|4232.58|4230.58|41
1694058000000|2023-09-07 03:40:00|4234.58|4232.58|4234.58|4232.58|4234.58|4232.58|4234.58|4232.58|29
1694058300000|2023-09-07 03:45:00|4234.08|4232.08|4233.58|4231.58|4234.58|4232.58|4233.58|4231.58|54
1694058600000|2023-09-07 03:50:00|4234.58|4232.58|4233.58|4231.58|4234.58|4232.58|4233.58|4231.58|47
1694058900000|2023-09-07 03:55:00|4232.58|4230.58|4232.58|4230.58|4232.58|4230.58|4232.58|4230.58|37
1694059200000|2023-09-07 04:00:00|4231.58|4229.58|4231.58|4229.58|4231.58|4229.58|4231.58|4229.58|318
1694059500000|2023-09-07 04:05:00|||||||||42
1694059800000|2023-09-07 04:10:00|||||||||159
1694060100000|2023-09-07 04:15:00|4230.58|4228.58|4230.58|4228.58|4231.58|4229.58|4229.58|4227.58|352
1694060400000|2023-09-07 04:20:00|||||||||8
1694060700000|2023-09-07 04:25:00|4229.58|4227.58|4230.58|4228.58|4230.58|4228.58|4229.58|4227.58|67
1694061000000|2023-09-07 04:30:00|4229.58|4227.58|4228.58|4226.58|4230.58|4228.58|4228.58|4226.58|81
1694061300000|2023-09-07 04:35:00|4229.08|4227.08|4228.58|4226.58|4229.58|4227.58|4228.58|4226.58|30
1694061600000|2023-09-07 04:40:00|4228.08|4226.08|4226.58|4224.58|4228.08|4226.08|4226.58|4224.58|57
1694061900000|2023-09-07 04:45:00|4225.58|4223.58|4226.58|4224.58|4226.58|4224.58|4225.58|4223.58|448
1694062200000|2023-09-07 04:50:00|4225.58|4223.58|4226.58|4224.58|4226.58|4224.58|4225.58|4223.58|93
1694062500000|2023-09-07 04:55:00|4227.58|4225.58|4226.58|4224.58|4227.58|4225.58|4226.58|4224.58|29
1694062800000|2023-09-07 05:00:00|4225.58|4223.58|4226.58|4224.58|4226.58|4224.58|4225.58|4223.58|88
1694063100000|2023-09-07 05:05:00|4226.08|4224.08|4226.58|4224.58|4226.58|4224.58|4225.58|4223.58|14
1694063400000|2023-09-07 05:10:00|||||||||14
1694063700000|2023-09-07 05:15:00|4225.58|4223.58|4227.58|4225.58|4227.58|4225.58|4225.58|4223.58|152
1694064000000|2023-09-07 05:20:00|4226.58|4224.58|4225.58|4223.58|4226.58|4224.58|4225.58|4223.58|153
1694064300000|2023-09-07 05:25:00|4226.08|4224.08|4226.58|4224.58|4226.58|4224.58|4225.58|4223.58|161
1694064600000|2023-09-07 05:30:00|4225.58|4223.58|4225.58|4223.58|4226.58|4224.58|4225.58|4223.58|154
1694064900000|2023-09-07 05:35:00|||||||||173
1694065200000|2023-09-07 05:40:00|4226.58|4224.58|4225.58|4223.58|4226.58|4224.58|4225.58|4223.58|227
1694065500000|2023-09-07 05:45:00|4226.58|4224.58|4228.58|4226.58|4228.58|4226.58|4226.58|4224.58|737
1694065800000|2023-09-07 05:50:00|4227.58|4225.58|4225.58|4223.58|4228.58|4226.58|4225.58|4223.58|539
1694066100000|2023-09-07 05:55:00|4226.58|4224.58|4226.58|4224.58|4226.58|4224.58|4225.58|4223.58|518
1694066400000|2023-09-07 06:00:00|4226.33|4224.83|4230.33|4228.83|4230.33|4228.83|4225.83|4224.33|794
1694066700000|2023-09-07 06:05:00|4229.33|4227.83|4226.33|4224.83|4230.33|4228.83|4225.33|4223.83|1004
1694067000000|2023-09-07 06:10:00|4225.33|4223.83|4225.33|4223.83|4226.33|4224.83|4225.33|4223.83|437
1694067300000|2023-09-07 06:15:00|4224.83|4223.33|4225.33|4223.83|4225.33|4223.83|4224.83|4223.33|1981
1694067600000|2023-09-07 06:20:00|4224.33|4222.83|4226.33|4224.83|4227.33|4225.83|4224.33|4222.83|1379
1694067900000|2023-09-07 06:25:00|4227.33|4225.83|4227.33|4225.83|4227.33|4225.83|4226.33|4224.83|1559
1694068200000|2023-09-07 06:30:00|4226.33|4224.83|4225.33|4223.83|4226.33|4224.83|4225.33|4223.83|1093
1694068500000|2023-09-07 06:35:00|4224.33|4222.83|4220.33|4218.83|4224.33|4222.83|4219.33|4217.83|2272
1694068800000|2023-09-07 06:40:00|4221.33|4219.83|4224.33|4222.83|4224.33|4222.83|4221.33|4219.83|2227
1694069100000|2023-09-07 06:45:00|4223.33|4221.83|4225.33|4223.83|4226.33|4224.83|4222.33|4220.83|1166
1694069400000|2023-09-07 06:50:00|4225.83|4224.33|4225.33|4223.83|4226.33|4224.83|4224.33|4222.83|789
1694069700000|2023-09-07 06:55:00|4224.33|4222.83|4223.33|4221.83|4225.33|4223.83|4221.33|4219.83|1351
1694070000000|2023-09-07 07:00:00|4224.33|4222.83|4225.33|4223.83|4226.33|4224.83|4217.33|4215.83|12291
1694070300000|2023-09-07 07:05:00|4224.33|4222.83|4227.33|4225.83|4230.33|4228.83|4224.33|4222.83|18376
1694070600000|2023-09-07 07:10:00|4226.33|4224.83|4221.33|4219.83|4227.33|4225.83|4218.33|4216.83|6678
1694070900000|2023-09-07 07:15:00|4220.33|4218.83|4225.33|4223.83|4228.83|4227.33|4219.83|4218.33|6093
1694071200000|2023-09-07 07:20:00|4224.33|4222.83|4220.33|4218.83|4225.33|4223.83|4218.33|4216.83|4096
1694071500000|2023-09-07 07:25:00|4219.33|4217.83|4221.33|4219.83|4221.83|4220.33|4217.33|4215.83|21835
1694071800000|2023-09-07 07:30:00|4220.33|4218.83|4219.33|4217.83|4221.33|4219.83|4217.33|4215.83|5212
1694072100000|2023-09-07 07:35:00|4218.83|4217.33|4217.33|4215.83|4219.33|4217.83|4217.33|4215.83|4707
1694072400000|2023-09-07 07:40:00|4216.33|4214.83|4227.35|4225.85|4227.35|4225.85|4216.33|4214.83|14565
1694072700000|2023-09-07 07:45:00|4226.35|4224.85|4224.35|4222.85|4228.85|4227.35|4224.35|4222.85|9346
1694073000000|2023-09-07 07:50:00|4223.35|4221.85|4230.35|4228.85|4230.35|4228.85|4223.35|4221.85|6126
1694073300000|2023-09-07 07:55:00|4229.35|4227.85|4233.75|4232.25|4234.75|4233.25|4229.35|4227.85|13429
1694073600000|2023-09-07 08:00:00|4232.75|4231.25|4233.75|4232.25|4233.75|4232.25|4230.75|4229.25|6831
1694073900000|2023-09-07 08:05:00|4232.75|4231.25|4232.75|4231.25|4235.75|4234.25|4232.75|4231.25|27333
1694074200000|2023-09-07 08:10:00|4231.75|4230.25|4229.75|4228.25|4232.75|4231.25|4229.75|4228.25|3745
1694074500000|2023-09-07 08:15:00|4230.75|4229.25|4231.75|4230.25|4232.75|4231.25|4229.75|4228.25|1740
1694074800000|2023-09-07 08:20:00|4230.75|4229.25|4227.75|4226.25|4230.75|4229.25|4226.25|4224.75|4160
1694075100000|2023-09-07 08:25:00|4228.75|4227.25|4227.75|4226.25|4229.75|4228.25|4226.75|4225.25|6839
1694075400000|2023-09-07 08:30:00|4226.75|4225.25|4230.75|4229.25|4232.75|4231.25|4226.75|4225.25|3367
1694075700000|2023-09-07 08:35:00|4230.25|4228.75|4229.85|4228.35|4231.85|4230.35|4228.85|4227.35|26841
1694076000000|2023-09-07 08:40:00|4228.85|4227.35|4230.85|4229.35|4230.85|4229.35|4228.85|4227.35|1991
1694076300000|2023-09-07 08:45:00|4231.85|4230.35|4236.85|4235.35|4236.85|4235.35|4230.85|4229.35|4801
1694076600000|2023-09-07 08:50:00|4236.35|4234.85|4241.85|4240.35|4243.85|4242.35|4235.85|4234.35|12125
1694076900000|2023-09-07 08:55:00|4242.85|4241.35|4240.85|4239.35|4242.85|4241.35|4239.85|4238.35|3665
1694077200000|2023-09-07 09:00:00|4241.85|4240.35|4242.85|4241.35|4244.85|4243.35|4240.85|4239.35|3003
1694077500000|2023-09-07 09:05:00|4243.85|4242.35|4249.85|4248.35|4249.85|4248.35|4242.85|4241.35|6202
1694077800000|2023-09-07 09:10:00|4248.85|4247.35|4249.85|4248.35|4250.85|4249.35|4248.85|4247.35|3032
1694078100000|2023-09-07 09:15:00|4250.85|4249.35|4248.85|4247.35|4250.85|4249.35|4248.85|4247.35|6237
1694078400000|2023-09-07 09:20:00|4249.85|4248.35|4250.85|4249.35|4250.85|4249.35|4246.85|4245.35|12510
1694078700000|2023-09-07 09:25:00|4251.85|4250.35|4250.85|4249.35|4252.85|4251.35|4250.85|4249.35|5356
1694079000000|2023-09-07 09:30:00|4251.85|4250.35|4250.85|4249.35|4253.85|4252.35|4250.85|4249.35|18619
1694079300000|2023-09-07 09:35:00|4251.85|4250.35|4251.85|4250.35|4253.85|4252.35|4251.35|4249.85|16626
1694079600000|2023-09-07 09:40:00|4252.85|4251.35|4248.85|4247.35|4252.85|4251.35|4248.35|4246.85|4349
1694079900000|2023-09-07 09:45:00|4248.35|4246.85|4245.85|4244.35|4248.85|4247.35|4244.35|4242.85|6438
1694080200000|2023-09-07 09:50:00|4244.85|4243.35|4241.85|4240.35|4245.85|4244.35|4239.85|4238.35|11530
1694080500000|2023-09-07 09:55:00|4242.85|4241.35|4242.85|4241.35|4244.85|4243.35|4240.85|4239.35|1924
1694080800000|2023-09-07 10:00:00|4241.85|4240.35|4245.85|4244.35|4245.85|4244.35|4241.85|4240.35|6964
1694081100000|2023-09-07 10:05:00|4244.85|4243.35|4242.85|4241.35|4244.85|4243.35|4241.85|4240.35|4958
1694081400000|2023-09-07 10:10:00|4240.85|4239.35|4244.85|4243.35|4244.85|4243.35|4240.85|4239.35|5260
1694081700000|2023-09-07 10:15:00|4243.85|4242.35|4243.85|4242.35|4244.85|4243.35|4243.85|4242.35|3782
1694082000000|2023-09-07 10:20:00|4244.85|4243.35|4241.85|4240.35|4244.85|4243.35|4240.85|4239.35|5168
1694082300000|2023-09-07 10:25:00|4240.85|4239.35|4241.85|4240.35|4242.35|4240.85|4239.85|4238.35|5408
1694082600000|2023-09-07 10:30:00|4240.85|4239.35|4237.85|4236.35|4240.85|4239.35|4236.85|4235.35|2802
1694082900000|2023-09-07 10:35:00|4238.85|4237.35|4238.85|4237.35|4238.85|4237.35|4237.85|4236.35|1222
1694083200000|2023-09-07 10:40:00|4239.85|4238.35|4238.85|4237.35|4239.85|4238.35|4238.85|4237.35|7762
1694083500000|2023-09-07 10:45:00|4239.85|4238.35|4240.85|4239.35|4240.85|4239.35|4238.85|4237.35|3641
1694083800000|2023-09-07 10:50:00|4239.85|4238.35|4238.85|4237.35|4240.85|4239.35|4237.85|4236.35|3945
1694084100000|2023-09-07 10:55:00|4239.85|4238.35|4238.85|4237.35|4239.85|4238.35|4237.85|4236.35|1578
1694084400000|2023-09-07 11:00:00|4239.85|4238.35|4238.85|4237.35|4239.85|4238.35|4237.85|4236.35|1695
1694084700000|2023-09-07 11:05:00|4239.85|4238.35|4236.85|4235.35|4239.85|4238.35|4236.85|4235.35|1666
1694085000000|2023-09-07 11:10:00|4237.85|4236.35|4234.85|4233.35|4237.85|4236.35|4233.85|4232.35|1068
1694085300000|2023-09-07 11:15:00|4233.85|4232.35|4231.85|4230.35|4234.85|4233.35|4229.85|4228.35|4918
1694085600000|2023-09-07 11:20:00|4230.85|4229.35|4227.85|4226.35|4231.85|4230.35|4227.85|4226.35|2827
1694085900000|2023-09-07 11:25:00|4228.85|4227.35|4224.85|4223.35|4228.85|4227.35|4224.85|4223.35|2942
1694086200000|2023-09-07 11:30:00|4223.85|4222.35|4227.85|4226.35|4227.85|4226.35|4222.85|4221.35|23690
1694086500000|2023-09-07 11:35:00|4226.85|4225.35|4228.85|4227.35|4228.85|4227.35|4226.85|4225.35|4878
1694086800000|2023-09-07 11:40:00|4229.14|4227.64|4233.14|4231.64|4233.14|4231.64|4229.14|4227.64|4662
1694087100000|2023-09-07 11:45:00|4234.14|4232.64|4229.14|4227.64|4234.14|4232.64|4228.14|4226.64|7467
1694087400000|2023-09-07 11:50:00|4229.64|4228.14|4228.14|4226.64|4230.14|4228.64|4228.14|4226.64|2663
1694087700000|2023-09-07 11:55:00|4227.14|4225.64|4225.14|4223.64|4230.14|4228.64|4225.14|4223.64|3007
1694088000000|2023-09-07 12:00:00|4224.14|4222.64|4222.14|4220.64|4225.14|4223.64|4221.14|4219.64|5112
1694088300000|2023-09-07 12:05:00|4223.14|4221.64|4228.14|4226.64|4229.14|4227.64|4223.14|4221.64|6294
1694088600000|2023-09-07 12:10:00|4227.14|4225.64|4225.14|4223.64|4227.14|4225.64|4225.14|4223.64|3796
1694088900000|2023-09-07 12:15:00|4224.14|4222.64|4227.14|4225.64|4227.14|4225.64|4223.14|4221.64|2029
1694089200000|2023-09-07 12:20:00|4226.64|4225.14|4226.14|4224.64|4227.14|4225.64|4225.14|4223.64|1778
1694089500000|2023-09-07 12:25:00|4227.14|4225.64|4226.14|4224.64|4227.14|4225.64|4225.14|4223.64|4010
1694089800000|2023-09-07 12:30:00|4225.14|4223.64|4221.14|4219.64|4225.14|4223.64|4219.14|4217.64|6222
1694090100000|2023-09-07 12:35:00|4220.14|4218.64|4223.64|4222.14|4224.14|4222.64|4220.14|4218.64|4261
1694090400000|2023-09-07 12:40:00|4224.14|4222.64|4225.14|4223.64|4225.14|4223.64|4221.14|4219.64|5210
1694090700000|2023-09-07 12:45:00|4224.14|4222.64|4216.14|4214.64|4224.14|4222.64|4215.14|4213.64|8921
1694091000000|2023-09-07 12:50:00|4217.14|4215.64|4215.14|4213.64|4217.14|4215.64|4215.14|4213.64|4752
1694091300000|2023-09-07 12:55:00|4216.14|4214.64|4220.14|4218.64|4220.14|4218.64|4215.14|4213.64|7268
1694091600000|2023-09-07 13:00:00|4219.14|4217.64|4221.14|4219.64|4222.14|4220.64|4218.14|4216.64|5249
1694091900000|2023-09-07 13:05:00|4222.14|4220.64|4227.14|4225.64|4227.14|4225.64|4222.14|4220.64|5775
1694092200000|2023-09-07 13:10:00|4226.14|4224.64|4225.14|4223.64|4226.14|4224.64|4224.14|4222.64|4143
1694092500000|2023-09-07 13:15:00|4226.14|4224.64|4228.14|4226.64|4229.14|4227.64|4226.14|4224.64|3422
1694092800000|2023-09-07 13:20:00|4227.14|4225.64|4227.14|4225.64|4228.14|4226.64|4227.14|4225.64|2050
1694093100000|2023-09-07 13:25:00|4228.14|4226.64|4230.14|4228.64|4231.14|4229.64|4227.14|4225.64|4906
1694093400000|2023-09-07 13:30:00|4231.14|4229.64|4236.14|4234.64|4236.14|4234.64|4230.14|4228.64|8690
1694093700000|2023-09-07 13:35:00|4237.14|4235.64|4236.14|4234.64|4237.14|4235.64|4233.14|4231.64|6156
1694094000000|2023-09-07 13:40:00|4235.14|4233.64|4238.14|4236.64|4239.14|4237.64|4232.14|4230.64|6416
1694094300000|2023-09-07 13:45:00|4239.14|4237.64|4235.14|4233.64|4240.14|4238.64|4235.14|4233.64|7646
1694094600000|2023-09-07 13:50:00|4234.14|4232.64|4229.14|4227.64|4236.14|4234.64|4229.14|4227.64|4302
1694094900000|2023-09-07 13:55:00|4228.64|4227.14|4227.14|4225.64|4230.14|4228.64|4226.14|4224.64|2991
1694095200000|2023-09-07 14:00:00|4227.64|4226.14|4218.14|4216.64|4228.14|4226.64|4217.14|4215.64|8838
1694095500000|2023-09-07 14:05:00|4219.14|4217.64|4221.14|4219.64|4224.14|4222.64|4218.14|4216.64|9414
1694095800000|2023-09-07 14:10:00|4220.72|4219.22|4221.72|4220.22|4226.72|4225.22|4219.72|4218.22|5364
1694096100000|2023-09-07 14:15:00|4220.72|4219.22|4218.72|4217.22|4222.72|4221.22|4217.72|4216.22|4674
1694096400000|2023-09-07 14:20:00|4219.72|4218.22|4217.72|4216.22|4220.72|4219.22|4217.72|4216.22|7201
1694096700000|2023-09-07 14:25:00|4215.72|4214.22|4218.72|4217.22|4221.72|4220.22|4215.72|4214.22|13636
1694097000000|2023-09-07 14:30:00|4217.72|4216.22|4210.72|4209.22|4217.72|4216.22|4209.72|4208.22|7678
1694097300000|2023-09-07 14:35:00|4209.72|4208.22|4220.72|4219.22|4221.72|4220.22|4209.72|4208.22|8605
1694097600000|2023-09-07 14:40:00|4221.72|4220.22|4226.72|4225.22|4227.72|4226.22|4221.72|4220.22|9765
1694097900000|2023-09-07 14:45:00|4227.72|4226.22|4222.72|4221.22|4228.72|4227.22|4222.72|4221.22|7742
1694098200000|2023-09-07 14:50:00|4223.72|4222.22|4218.72|4217.22|4223.72|4222.22|4217.72|4216.22|10363
1694098500000|2023-09-07 14:55:00|4219.72|4218.22|4218.72|4217.22|4221.72|4220.22|4217.72|4216.22|7498
1694098800000|2023-09-07 15:00:00|4219.72|4218.22|4220.72|4219.22|4221.72|4220.22|4218.72|4217.22|5535
1694099100000|2023-09-07 15:05:00|4221.72|4220.22|4219.72|4218.22|4221.72|4220.22|4217.72|4216.22|19182
1694099400000|2023-09-07 15:10:00|4218.72|4217.22|4216.72|4215.22|4220.72|4219.22|4216.72|4215.22|5506
1694099700000|2023-09-07 15:15:00|4217.72|4216.22|4217.72|4216.22|4219.72|4218.22|4216.72|4215.22|9866
1694100000000|2023-09-07 15:20:00|4218.72|4217.22|4218.72|4217.22|4218.72|4217.22|4216.72|4215.22|10634
1694100300000|2023-09-07 15:25:00|4219.72|4218.22|4218.72|4217.22|4221.72|4220.22|4218.72|4217.22|30173
1694100600000|2023-09-07 15:30:00|4217.72|4216.22|4220.72|4219.22|4222.72|4221.22|4217.72|4216.22|39835
1694100900000|2023-09-07 15:35:00|4221.72|4220.22|4222.72|4221.22|4223.72|4222.22|4220.72|4219.22|20212
1694101200000|2023-09-07 15:40:00|4221.72|4220.22|4219.72|4218.22|4222.72|4221.22|4219.72|4218.22|7347
1694101500000|2023-09-07 15:45:00|4220.72|4219.22|4219.72|4218.22|4220.72|4219.22|4219.72|4218.22|2381
1694101800000|2023-09-07 15:50:00|4218.72|4217.22|4217.72|4216.22|4219.72|4218.22|4216.72|4215.22|7202
1694102100000|2023-09-07 15:55:00|4216.72|4215.22|4217.72|4216.22|4218.72|4217.22|4216.72|4215.22|5985
1694102400000|2023-09-07 16:00:00|4216.72|4215.22|4219.72|4218.22|4219.72|4218.22|4216.72|4215.22|2063
1694102700000|2023-09-07 16:05:00|4220.72|4219.22|4221.72|4220.22|4222.72|4221.22|4219.72|4218.22|1630
1694103000000|2023-09-07 16:10:00|4220.72|4219.22|4221.72|4220.22|4222.72|4221.22|4220.72|4219.22|2922
1694103300000|2023-09-07 16:15:00|4222.22|4220.72|4222.72|4221.22|4223.72|4222.22|4221.72|4220.22|1855
1694103600000|2023-09-07 16:20:00|4221.72|4220.22|4222.72|4221.22|4222.72|4221.22|4219.72|4218.22|3044
1694103900000|2023-09-07 16:25:00|4223.72|4222.22|4222.72|4221.22|4223.72|4222.22|4222.72|4221.22|1247
1694104200000|2023-09-07 16:30:00|4223.72|4222.22|4222.72|4221.22|4224.72|4223.22|4221.72|4220.22|1629
1694104500000|2023-09-07 16:35:00|4223.72|4222.22|4221.72|4220.22|4223.72|4222.22|4221.72|4220.22|1109
1694104800000|2023-09-07 16:40:00|4222.72|4221.22|4220.72|4219.22|4222.72|4221.22|4220.72|4219.22|641
1694105100000|2023-09-07 16:45:00|4221.72|4220.22|4220.72|4219.22|4222.72|4221.22|4220.72|4219.22|1167
1694105400000|2023-09-07 16:50:00|4221.72|4220.22|4221.72|4220.22|4222.72|4221.22|4220.72|4219.22|704
1694105700000|2023-09-07 16:55:00|4222.72|4221.22|4221.72|4220.22|4222.72|4221.22|4221.72|4220.22|733
1694106000000|2023-09-07 17:00:00|4222.72|4221.22|4222.72|4221.22|4223.72|4222.22|4222.72|4221.22|592
1694106300000|2023-09-07 17:05:00|4222.22|4220.72|4221.72|4220.22|4222.72|4221.22|4220.72|4219.22|335
1694106600000|2023-09-07 17:10:00|4220.72|4219.22|4221.72|4220.22|4221.72|4220.22|4220.72|4219.22|342
1694106900000|2023-09-07 17:15:00|4220.72|4219.22|4223.72|4222.22|4224.72|4223.22|4220.72|4219.22|1480
1694107200000|2023-09-07 17:20:00|4224.72|4223.22|4224.72|4223.22|4225.72|4224.22|4224.22|4222.72|681
1694107500000|2023-09-07 17:25:00|4225.72|4224.22|4225.72|4224.22|4225.72|4224.22|4224.72|4223.22|199
1694107800000|2023-09-07 17:30:00|4225.22|4223.72|4223.72|4222.22|4225.72|4224.22|4223.72|4222.22|718
1694108100000|2023-09-07 17:35:00|4222.72|4221.22|4222.72|4221.22|4223.72|4222.22|4222.72|4221.22|230
1694108400000|2023-09-07 17:40:00|4223.72|4222.22|4223.72|4222.22|4224.72|4223.22|4222.72|4221.22|394
1694108700000|2023-09-07 17:45:00|4224.72|4223.22|4223.72|4222.22|4224.72|4223.22|4223.72|4222.22|244
1694109000000|2023-09-07 17:50:00|4224.72|4223.22|4224.72|4223.22|4224.72|4223.22|4223.72|4222.22|152
1694109300000|2023-09-07 17:55:00|4225.72|4224.22|4225.72|4224.22|4225.72|4224.22|4224.72|4223.22|747
1694109600000|2023-09-07 18:00:00|4226.72|4225.22|4226.72|4225.22|4226.72|4225.22|4225.72|4224.22|680
1694109900000|2023-09-07 18:05:00|4225.72|4224.22|4225.72|4224.22|4226.72|4225.22|4225.72|4224.22|1042
1694110200000|2023-09-07 18:10:00|4226.72|4225.22|4224.72|4223.22|4226.72|4225.22|4224.72|4223.22|824
1694110500000|2023-09-07 18:15:00|4225.72|4224.22|4224.72|4223.22|4225.72|4224.22|4224.72|4223.22|225
1694110800000|2023-09-07 18:20:00|4223.72|4222.22|4223.72|4222.22|4223.72|4222.22|4223.72|4222.22|161
1694111100000|2023-09-07 18:25:00|4222.72|4221.22|4220.72|4219.22|4222.72|4221.22|4220.72|4219.22|746
1694111400000|2023-09-07 18:30:00|4221.72|4220.22|4221.72|4220.22|4222.72|4221.22|4220.72|4219.22|1634
1694111700000|2023-09-07 18:35:00|4220.72|4219.22|4220.72|4219.22|4221.72|4220.22|4220.72|4219.22|487
1694112000000|2023-09-07 18:40:00|4221.72|4220.22|4222.72|4221.22|4222.72|4221.22|4221.72|4220.22|297
1694112300000|2023-09-07 18:45:00|4221.72|4220.22|4223.72|4222.22|4223.72|4222.22|4221.72|4220.22|638
1694112600000|2023-09-07 18:50:00|4223.22|4221.72|4224.72|4223.22|4224.72|4223.22|4222.72|4221.22|419
1694112900000|2023-09-07 18:55:00|4225.72|4224.22|4225.72|4224.22|4225.72|4224.22|4224.72|4223.22|447
1694113200000|2023-09-07 19:00:00|4224.72|4223.22|4224.72|4223.22|4224.72|4223.22|4224.72|4223.22|194
1694113500000|2023-09-07 19:05:00|4223.72|4222.22|4222.72|4221.22|4224.72|4223.22|4221.72|4220.22|829
1694113800000|2023-09-07 19:10:00|4223.72|4222.22|4223.72|4222.22|4224.72|4223.22|4222.72|4221.22|400
1694114100000|2023-09-07 19:15:00|4224.22|4222.72|4223.72|4222.22|4224.72|4223.22|4223.72|4222.22|445
1694114400000|2023-09-07 19:20:00|4222.72|4221.22|4222.72|4221.22|4223.72|4222.22|4222.72|4221.22|349
1694114700000|2023-09-07 19:25:00|4223.72|4222.22|4223.72|4222.22|4223.72|4222.22|4223.72|4222.22|106
1694115000000|2023-09-07 19:30:00|4223.22|4221.72|4222.72|4221.22|4223.22|4221.72|4222.72|4221.22|390
1694115300000|2023-09-07 19:35:00|4221.72|4220.22|4221.72|4220.22|4222.72|4221.22|4221.72|4220.22|337
1694115600000|2023-09-07 19:40:00|4222.72|4221.22|4223.72|4222.22|4223.72|4222.22|4222.72|4221.22|363
1694115900000|2023-09-07 19:45:00|4224.72|4223.22|4227.72|4226.22|4227.72|4226.22|4224.72|4223.22|5289
1694116200000|2023-09-07 19:50:00|4228.72|4227.22|4226.72|4225.22|4228.72|4227.22|4225.72|4224.22|3641
1694116500000|2023-09-07 19:55:00|4225.72|4224.22|4225.72|4224.22|4227.72|4226.22|4224.72|4223.22|7140
1694116800000|2023-09-07 20:00:00|4226.67|4223.67|4225.57|4222.57|4226.97|4223.97|4223.37|4220.37|70
1694117100000|2023-09-07 20:05:00|4225.27|4222.27|4226.27|4223.27|4226.27|4223.27|4225.27|4222.27|0
1694117400000|2023-09-07 20:10:00|4225.97|4222.97|4227.67|4224.67|4227.67|4224.67|4225.97|4222.97|0
1694117700000|2023-09-07 20:15:00|4227.57|4224.57|4226.67|4223.67|4227.67|4224.67|4226.67|4223.67|0
1694118000000|2023-09-07 20:20:00|4226.97|4223.97|4227.37|4224.37|4227.37|4224.37|4226.67|4223.67|0
1694118300000|2023-09-07 20:25:00|4227.67|4224.67|4228.17|4225.17|4228.37|4225.37|4227.67|4224.67|0
1694118600000|2023-09-07 20:30:00|4228.37|4225.37|4228.37|4225.37|4228.37|4225.37|4228.17|4225.17|0
1694118900000|2023-09-07 20:35:00|4228.57|4225.57|4228.37|4225.37|4228.57|4225.57|4228.17|4225.17|0
1694119200000|2023-09-07 20:40:00|4228.17|4225.17|4228.17|4225.17|4228.37|4225.37|4227.87|4224.87|0
1694119500000|2023-09-07 20:45:00|4227.87|4224.87|4228.17|4225.17|4228.37|4225.37|4227.87|4224.87|0
1694119800000|2023-09-07 20:50:00|4228.37|4225.37|4228.17|4225.17|4228.37|4225.37|4228.17|4225.17|0
1694120100000|2023-09-07 20:55:00|4228.27|4225.27|4228.17|4225.17|4228.47|4225.47|4227.97|4224.97|0
1694120400000|2023-09-07 21:00:00|4228.07|4225.07|4228.07|4225.07|4228.17|4225.17|4227.97|4224.97|0
1694120700000|2023-09-07 21:05:00|4228.17|4225.17|4228.17|4225.17|4228.27|4225.27|4228.17|4225.17|0
1694121000000|2023-09-07 21:10:00|4228.27|4225.27|4228.27|4225.27|4228.27|4225.27|4228.17|4225.17|0
1694121300000|2023-09-07 21:15:00|4228.17|4225.17|4228.27|4225.27|4228.27|4225.27|4228.17|4225.17|0
1694121600000|2023-09-07 21:20:00|4228.17|4225.17|4228.37|4225.37|4228.37|4225.37|4228.07|4225.07|0
1694122200000|2023-09-07 21:30:00|4228.47|4225.47|4228.57|4225.57|4228.57|4225.57|4228.47|4225.47|0
1694122500000|2023-09-07 21:35:00|4228.47|4225.47|4228.77|4225.77|4228.97|4225.97|4228.47|4225.47|0
1694122800000|2023-09-07 21:40:00|4228.87|4225.87|4228.6|4225.6|4229.3|4226.3|4228.6|4225.6|0
1694123100000|2023-09-07 21:45:00|4228.5|4225.5|4228.9|4225.9|4229|4226|4228.4|4225.4|0
1694123400000|2023-09-07 21:50:00|4228.8|4225.8|4228.7|4225.7|4228.9|4225.9|4228.5|4225.5|0
1694123700000|2023-09-07 21:55:00|4228.8|4225.8|4229.1|4226.1|4229.7|4226.7|4228.8|4225.8|0
1694124000000|2023-09-07 22:00:00|4229.2|4226.2|4229.2|4226.2|4229.5|4226.5|4228.7|4225.7|0
1694124300000|2023-09-07 22:05:00|4228.9|4225.9|4229.4|4226.4|4229.4|4226.4|4228.9|4225.9|0
1694124600000|2023-09-07 22:10:00|4229.2|4226.2|4229.2|4226.2|4229.4|4226.4|4229.2|4226.2|0
1694124900000|2023-09-07 22:15:00|4228.9|4225.9|4228.7|4225.7|4228.9|4225.9|4228.7|4225.7|0
1694125200000|2023-09-07 22:20:00|4228.8|4225.8|4228.9|4225.9|4228.9|4225.9|4228.2|4225.2|0
1694125500000|2023-09-07 22:25:00|4228.7|4225.7|4229.2|4226.2|4229.2|4226.2|4228.7|4225.7|0
1694125800000|2023-09-07 22:30:00|4228.9|4225.9|4228.9|4225.9|4229.2|4226.2|4228.9|4225.9|0
1694126100000|2023-09-07 22:35:00|4229.2|4226.2|4228.9|4225.9|4229.2|4226.2|4228.9|4225.9|0
1694126400000|2023-09-07 22:40:00|4229.2|4226.2|4228.9|4225.9|4229.2|4226.2|4228.9|4225.9|0
1694126700000|2023-09-07 22:45:00|4229.2|4226.2|4228.9|4225.9|4229.2|4226.2|4228.9|4225.9|0
1694127000000|2023-09-07 22:50:00|4228.7|4225.7|4229.2|4226.2|4229.2|4226.2|4228.6|4225.6|0
1694127300000|2023-09-07 22:55:00|4229|4226|4229.4|4226.4|4229.4|4226.4|4228.9|4225.9|0
1694127600000|2023-09-07 23:00:00|4229.2|4226.2|4228.2|4225.2|4229.2|4226.2|4228.2|4225.2|0
1694127900000|2023-09-07 23:05:00|4228.1|4225.1|4228.2|4225.2|4228.5|4225.5|4227.7|4224.7|0
1694128200000|2023-09-07 23:10:00|4228|4225|4228|4225|4228.2|4225.2|4227.5|4224.5|0
1694128500000|2023-09-07 23:15:00|4227.7|4224.7|4227.7|4224.7|4228|4225|4227.5|4224.5|0
1694128800000|2023-09-07 23:20:00|4227.5|4224.5|4226.8|4223.8|4227.5|4224.5|4226.8|4223.8|0
1694129100000|2023-09-07 23:25:00|4226.6|4223.6|4226.8|4223.8|4226.8|4223.8|4226.3|4223.3|0
1694129400000|2023-09-07 23:30:00|4227|4224|4227.7|4224.7|4228|4225|4227|4224|0
1694129700000|2023-09-07 23:35:00|4227.5|4224.5|4228|4225|4228|4225|4227.5|4224.5|0
1694130000000|2023-09-07 23:40:00|4228.1|4225.1|4228.9|4225.9|4228.9|4225.9|4228.1|4225.1|0
1694130300000|2023-09-07 23:45:00|4229.2|4226.2|4228.9|4225.9|4229.2|4226.2|4228.7|4225.7|0
1694130600000|2023-09-07 23:50:00|4229.2|4226.2|4229.2|4226.2|4229.4|4226.4|4228.8|4225.8|0
1694130900000|2023-09-07 23:55:00|4229.3|4226.3|4228.2|4225.2|4229.4|4226.4|4228.2|4225.2|0
1694131200000|2023-09-08 00:00:00|4228.5|4225.5|4228.9|4225.9|4229.2|4226.2|4228.5|4225.5|0
1694131500000|2023-09-08 00:05:00|4228.7|4225.7|4228.2|4225.2|4228.9|4225.9|4228.2|4225.2|0
1694131800000|2023-09-08 00:10:00|4228.3|4225.3|4227.2|4224.2|4228.5|4225.5|4227|4224|0
1694132100000|2023-09-08 00:15:00|4227.5|4224.5|4226.3|4224.3|4227.9|4224.9|4225.3|4223.3|108
1694132400000|2023-09-08 00:20:00|4227.3|4225.3|4225.3|4223.3|4227.3|4225.3|4225.3|4223.3|741
1694132700000|2023-09-08 00:25:00|4224.3|4222.3|4222.3|4220.3|4224.3|4222.3|4221.3|4219.3|99
1694133000000|2023-09-08 00:30:00|4221.3|4219.3|4219.3|4217.3|4221.3|4219.3|4219.3|4217.3|351
1694133300000|2023-09-08 00:35:00|4218.3|4216.3|4219.3|4217.3|4220.3|4218.3|4218.3|4216.3|101
1694133600000|2023-09-08 00:40:00|4218.3|4216.3|4218.3|4216.3|4219.3|4217.3|4218.3|4216.3|122
1694133900000|2023-09-08 00:45:00|4219.3|4217.3|4220.3|4218.3|4220.3|4218.3|4219.3|4217.3|75
1694134200000|2023-09-08 00:50:00|4221.3|4219.3|4222.3|4220.3|4222.3|4220.3|4221.3|4219.3|139
1694134500000|2023-09-08 00:55:00|4221.8|4219.8|4222.3|4220.3|4222.3|4220.3|4221.8|4219.8|38
1694134800000|2023-09-08 01:00:00|||||||||2
1694135100000|2023-09-08 01:05:00|4221.3|4219.3|4221.3|4219.3|4222.3|4220.3|4221.3|4219.3|59
1694135400000|2023-09-08 01:10:00|4222.3|4220.3|4223.3|4221.3|4223.3|4221.3|4221.3|4219.3|16
1694135700000|2023-09-08 01:15:00|4222.3|4220.3|4220.3|4218.3|4222.3|4220.3|4218.3|4216.3|190
1694136000000|2023-09-08 01:20:00|4219.3|4217.3|4219.3|4217.3|4221.3|4219.3|4219.3|4217.3|31
1694136300000|2023-09-08 01:25:00|4219.8|4217.8|4220.3|4218.3|4221.3|4219.3|4219.3|4217.3|74
1694136600000|2023-09-08 01:30:00|4219.3|4217.3|4220.3|4218.3|4221.3|4219.3|4219.3|4217.3|32
1694136900000|2023-09-08 01:35:00|4221.3|4219.3|4223.3|4221.3|4224.3|4222.3|4220.8|4218.8|240
1694137200000|2023-09-08 01:40:00|4222.8|4220.8|4225.3|4223.3|4225.3|4223.3|4222.3|4220.3|612
1694137500000|2023-09-08 01:45:00|4224.3|4222.3|4224.3|4222.3|4225.3|4223.3|4224.3|4222.3|212
1694137800000|2023-09-08 01:50:00|4225.3|4223.3|4226.3|4224.3|4227.3|4225.3|4225.3|4223.3|315
1694138100000|2023-09-08 01:55:00|4225.8|4223.8|4225.3|4223.3|4225.8|4223.8|4225.3|4223.3|4
1694138400000|2023-09-08 02:00:00|||||||||70
1694138700000|2023-09-08 02:05:00|4226.3|4224.3|4225.3|4223.3|4226.3|4224.3|4225.3|4223.3|78
1694139000000|2023-09-08 02:10:00|4226.3|4224.3|4227.3|4225.3|4227.3|4225.3|4226.3|4224.3|209
1694139300000|2023-09-08 02:15:00|4226.3|4224.3|4226.3|4224.3|4226.3|4224.3|4226.3|4224.3|53
1694139600000|2023-09-08 02:20:00|4226.8|4224.8|4227.3|4225.3|4228.3|4226.3|4226.3|4224.3|229
1694139900000|2023-09-08 02:25:00|4228.3|4226.3|4228.3|4226.3|4228.3|4226.3|4227.8|4225.8|78
1694140200000|2023-09-08 02:30:00|4229.3|4227.3|4228.8|4226.8|4229.3|4227.3|4228.3|4226.3|101
1694140500000|2023-09-08 02:35:00|4228.3|4226.3|4229.3|4227.3|4230.3|4228.3|4228.3|4226.3|245
1694140800000|2023-09-08 02:40:00|4228.3|4226.3|4228.3|4226.3|4229.3|4227.3|4228.3|4226.3|119
1694141100000|2023-09-08 02:45:00|4229.3|4227.3|4228.3|4226.3|4229.3|4227.3|4228.3|4226.3|86
1694141400000|2023-09-08 02:50:00|||||||||3
1694141700000|2023-09-08 02:55:00|||||||||8
1694142000000|2023-09-08 03:00:00|||||||||14
1694142300000|2023-09-08 03:05:00|4227.3|4225.3|4227.3|4225.3|4227.3|4225.3|4227.3|4225.3|29
1694142600000|2023-09-08 03:10:00|4228.3|4226.3|4227.3|4225.3|4228.3|4226.3|4227.3|4225.3|131
1694142900000|2023-09-08 03:15:00|4228.3|4226.3|4228.3|4226.3|4228.3|4226.3|4228.3|4226.3|10
1694143200000|2023-09-08 03:20:00|4227.3|4225.3|4228.3|4226.3|4228.3|4226.3|4227.3|4225.3|77
1694143500000|2023-09-08 03:25:00|||||||||8
1694143800000|2023-09-08 03:30:00|||||||||19
1694144100000|2023-09-08 03:35:00|4229.3|4227.3|4230.3|4228.3|4230.3|4228.3|4229.3|4227.3|224
1694144400000|2023-09-08 03:40:00|4229.3|4227.3|4229.3|4227.3|4230.3|4228.3|4229.3|4227.3|54
1694144700000|2023-09-08 03:45:00|||||||||37
1694145000000|2023-09-08 03:50:00|4229.8|4227.8|4230.3|4228.3|4230.3|4228.3|4229.8|4227.8|91
1694145300000|2023-09-08 03:55:00|||||||||129
1694145600000|2023-09-08 04:00:00|4229.3|4227.3|4228.3|4226.3|4229.3|4227.3|4227.3|4225.3|660
1694145900000|2023-09-08 04:05:00|4229.3|4227.3|4227.8|4225.8|4230.3|4228.3|4227.8|4225.8|483
1694146200000|2023-09-08 04:10:00|4228.3|4226.3|4229.3|4227.3|4229.3|4227.3|4227.3|4225.3|400
1694146500000|2023-09-08 04:15:00|4230.3|4228.3|4229.3|4227.3|4230.3|4228.3|4229.3|4227.3|229
1694146800000|2023-09-08 04:20:00|||||||||29
1694147100000|2023-09-08 04:25:00|4230.3|4228.3|4229.3|4227.3|4230.3|4228.3|4229.3|4227.3|35
1694147400000|2023-09-08 04:30:00|4230.3|4228.3|4228.3|4226.3|4230.3|4228.3|4228.3|4226.3|63
1694147700000|2023-09-08 04:35:00|4227.3|4225.3|4227.3|4225.3|4228.3|4226.3|4227.3|4225.3|147
1694148000000|2023-09-08 04:40:00|4226.3|4224.3|4226.3|4224.3|4227.3|4225.3|4226.3|4224.3|202
1694148300000|2023-09-08 04:45:00|4226.8|4224.8|4226.3|4224.3|4227.3|4225.3|4226.3|4224.3|20
1694148600000|2023-09-08 04:50:00|4225.3|4223.3|4225.3|4223.3|4225.3|4223.3|4224.3|4222.3|286
1694148900000|2023-09-08 04:55:00|4224.3|4222.3|4225.3|4223.3|4225.3|4223.3|4224.3|4222.3|37
1694149200000|2023-09-08 05:00:00|4224.3|4222.3|4225.3|4223.3|4225.3|4223.3|4224.3|4222.3|65
1694149500000|2023-09-08 05:05:00|4226.3|4224.3|4226.3|4224.3|4226.3|4224.3|4226.3|4224.3|6
1694149800000|2023-09-08 05:10:00|||||||||3
1694150100000|2023-09-08 05:15:00|4227.3|4225.3|4228.3|4226.3|4231.3|4229.3|4227.3|4225.3|215
1694150400000|2023-09-08 05:20:00|4228.8|4226.8|4232.3|4230.3|4232.3|4230.3|4228.8|4226.8|291
1694150700000|2023-09-08 05:25:00|4231.3|4229.3|4232.3|4230.3|4232.3|4230.3|4231.3|4229.3|71
1694151000000|2023-09-08 05:30:00|4233.3|4231.3|4235.3|4233.3|4236.3|4234.3|4233.3|4231.3|564
1694151300000|2023-09-08 05:35:00|4234.3|4232.3|4233.3|4231.3|4235.3|4233.3|4233.3|4231.3|118
1694151600000|2023-09-08 05:40:00|4234.3|4232.3|4234.8|4232.8|4235.3|4233.3|4233.3|4231.3|40
1694151900000|2023-09-08 05:45:00|4235.3|4233.3|4235.3|4233.3|4236.3|4234.3|4235.3|4233.3|170
1694152200000|2023-09-08 05:50:00|4235.8|4233.8|4239.3|4237.3|4240.3|4238.3|4235.8|4233.8|2005
1694152500000|2023-09-08 05:55:00|4240.3|4238.3|4239.3|4237.3|4240.8|4238.8|4239.3|4237.3|568
1694152800000|2023-09-08 06:00:00|4239.05|4237.55|4239.05|4237.55|4240.05|4238.55|4237.05|4235.55|868
1694153100000|2023-09-08 06:05:00|4240.05|4238.55|4242.05|4240.55|4243.05|4241.55|4238.05|4236.55|1746
1694153400000|2023-09-08 06:10:00|4243.05|4241.55|4243.05|4241.55|4244.05|4242.55|4242.05|4240.55|1035
1694153700000|2023-09-08 06:15:00|4242.05|4240.55|4240.05|4238.55|4243.05|4241.55|4240.05|4238.55|1212
1694154000000|2023-09-08 06:20:00|4241.05|4239.55|4240.05|4238.55|4242.05|4240.55|4240.05|4238.55|496
1694154300000|2023-09-08 06:25:00|4241.05|4239.55|4242.05|4240.55|4242.05|4240.55|4241.05|4239.55|290
1694154600000|2023-09-08 06:30:00|4241.05|4239.55|4238.05|4236.55|4242.05|4240.55|4238.05|4236.55|670
1694154900000|2023-09-08 06:35:00|4238.55|4237.05|4239.05|4237.55|4240.05|4238.55|4238.05|4236.55|762
1694155200000|2023-09-08 06:40:00|4238.05|4236.55|4239.05|4237.55|4239.05|4237.55|4238.05|4236.55|383
1694155500000|2023-09-08 06:45:00|4240.05|4238.55|4239.05|4237.55|4240.05|4238.55|4237.05|4235.55|974
1694155800000|2023-09-08 06:50:00|4238.05|4236.55|4238.05|4236.55|4238.05|4236.55|4237.05|4235.55|843
1694156100000|2023-09-08 06:55:00|4237.05|4235.55|4242.05|4240.55|4242.05|4240.55|4237.05|4235.55|3706
1694156400000|2023-09-08 07:00:00|4241.05|4239.55|4240.05|4238.55|4241.05|4239.55|4234.05|4232.55|9080
1694156700000|2023-09-08 07:05:00|4241.05|4239.55|4237.05|4235.55|4245.05|4243.55|4235.05|4233.55|10116
1694157000000|2023-09-08 07:10:00|4236.05|4234.55|4233.05|4231.55|4239.05|4237.55|4233.05|4231.55|28060
1694157300000|2023-09-08 07:15:00|4232.05|4230.55|4233.05|4231.55|4235.05|4233.55|4230.05|4228.55|12608
1694157600000|2023-09-08 07:20:00|4232.05|4230.55|4234.05|4232.55|4236.05|4234.55|4232.05|4230.55|9090
1694157900000|2023-09-08 07:25:00|4233.05|4231.55|4229.05|4227.55|4233.05|4231.55|4228.05|4226.55|15203
1694158200000|2023-09-08 07:30:00|4228.55|4227.05|4226.05|4224.55|4228.55|4227.05|4225.05|4223.55|48966
1694158500000|2023-09-08 07:35:00|4225.05|4223.55|4229.05|4227.55|4230.05|4228.55|4223.05|4221.55|34089
1694158800000|2023-09-08 07:40:00|4229.59|4228.09|4229.59|4228.09|4230.59|4229.09|4227.59|4226.09|2974
1694159100000|2023-09-08 07:45:00|4229.09|4227.59|4232.59|4231.09|4232.59|4231.09|4228.59|4227.09|13309
1694159400000|2023-09-08 07:50:00|4231.59|4230.09|4233.59|4232.09|4233.59|4232.09|4230.59|4229.09|2188
1694159700000|2023-09-08 07:55:00|4233.09|4231.59|4232.59|4231.09|4236.59|4235.09|4231.59|4230.09|7749
1694160000000|2023-09-08 08:00:00|4233.59|4232.09|4229.59|4228.09|4237.59|4236.09|4227.59|4226.09|28386
1694160300000|2023-09-08 08:05:00|4230.59|4229.09|4223.59|4222.09|4232.59|4231.09|4222.59|4221.09|7568
1694160600000|2023-09-08 08:10:00|4222.59|4221.09|4217.59|4216.09|4223.59|4222.09|4216.59|4215.09|16658
1694160900000|2023-09-08 08:15:00|4216.59|4215.09|4208.59|4207.09|4216.59|4215.09|4208.59|4207.09|8790
1694161200000|2023-09-08 08:20:00|4209.59|4208.09|4205.59|4204.09|4211.59|4210.09|4204.59|4203.09|11815
1694161500000|2023-09-08 08:25:00|4206.59|4205.09|4206.59|4205.09|4208.59|4207.09|4201.59|4200.09|11909
1694161800000|2023-09-08 08:30:00|4205.59|4204.09|4198.59|4197.09|4205.59|4204.09|4198.59|4197.09|28075
1694162100000|2023-09-08 08:35:00|4197.59|4196.09|4201.59|4200.09|4201.59|4200.09|4196.59|4195.09|12846
1694162400000|2023-09-08 08:40:00|4202.59|4201.09|4201.59|4200.09|4202.59|4201.09|4200.59|4199.09|10398
1694162700000|2023-09-08 08:45:00|4200.59|4199.09|4199.59|4198.09|4205.59|4204.09|4196.59|4195.09|14788
1694163000000|2023-09-08 08:50:00|4198.59|4197.09|4196.59|4195.09|4200.59|4199.09|4196.59|4195.09|8724
1694163300000|2023-09-08 08:55:00|4195.59|4194.09|4193.59|4192.09|4195.59|4194.09|4191.59|4190.09|42435
1694163600000|2023-09-08 09:00:00|4192.59|4191.09|4184.59|4183.09|4193.59|4192.09|4181.59|4180.09|33156
1694163900000|2023-09-08 09:05:00|4183.59|4182.09|4186.59|4185.09|4187.59|4186.09|4182.59|4181.09|24802
1694164200000|2023-09-08 09:10:00|4187.59|4186.09|4190.59|4189.09|4192.59|4191.09|4186.09|4184.59|13693
1694164500000|2023-09-08 09:15:00|4190.09|4188.59|4188.59|4187.09|4190.59|4189.09|4185.59|4184.09|8954
1694164800000|2023-09-08 09:20:00|4189.59|4188.09|4189.59|4188.09|4191.59|4190.09|4186.59|4185.09|5313
1694165100000|2023-09-08 09:25:00|4188.59|4187.09|4188.59|4187.09|4190.59|4189.09|4185.59|4184.09|13567
1694165400000|2023-09-08 09:30:00|4189.59|4188.09|4188.09|4186.59|4189.59|4188.09|4184.59|4183.09|17675
1694165700000|2023-09-08 09:35:00|4188.59|4187.09|4185.59|4184.09|4188.59|4187.09|4183.09|4181.59|8531
1694166000000|2023-09-08 09:40:00|4186.59|4185.09|4191.59|4190.09|4192.59|4191.09|4186.59|4185.09|6808
1694166300000|2023-09-08 09:45:00|4192.59|4191.09|4194.59|4193.09|4196.59|4195.09|4189.59|4188.09|24980
1694166600000|2023-09-08 09:50:00|4193.59|4192.09|4187.59|4186.09|4193.59|4192.09|4185.59|4184.09|16353
1694166900000|2023-09-08 09:55:00|4188.59|4187.09|4183.59|4182.09|4189.59|4188.09|4183.59|4182.09|18108
1694167200000|2023-09-08 10:00:00|4182.59|4181.09|4182.59|4181.09|4186.59|4185.09|4180.59|4179.09|11777
1694167500000|2023-09-08 10:05:00|4183.59|4182.09|4190.59|4189.09|4191.59|4190.09|4180.59|4179.09|7419
1694167800000|2023-09-08 10:10:00|4191.59|4190.09|4194.59|4193.09|4194.59|4193.09|4190.59|4189.09|6591
1694168100000|2023-09-08 10:15:00|4193.59|4192.09|4195.59|4194.09|4196.59|4195.09|4191.59|4190.09|12630
1694168400000|2023-09-08 10:20:00|4196.59|4195.09|4202.59|4201.09|4205.59|4204.09|4196.59|4195.09|11989
1694168700000|2023-09-08 10:25:00|4203.59|4202.09|4205.59|4204.09|4205.59|4204.09|4201.59|4200.09|37631
1694169000000|2023-09-08 10:30:00|4204.59|4203.09|4208.59|4207.09|4208.59|4207.09|4204.59|4203.09|4394
1694169300000|2023-09-08 10:35:00|4209.59|4208.09|4209.59|4208.09|4213.59|4212.09|4208.59|4207.09|9168
1694169600000|2023-09-08 10:40:00|4210.59|4209.09|4207.59|4206.09|4212.59|4211.09|4207.59|4206.09|4405
1694169900000|2023-09-08 10:45:00|4208.59|4207.09|4208.59|4207.09|4210.59|4209.09|4206.59|4205.09|17151
1694170200000|2023-09-08 10:50:00|4207.59|4206.09|4212.59|4211.09|4212.59|4211.09|4206.59|4205.09|7873
1694170500000|2023-09-08 10:55:00|4213.09|4211.59|4213.59|4212.09|4214.59|4213.09|4210.59|4209.09|8881
1694170800000|2023-09-08 11:00:00|4214.59|4213.09|4210.59|4209.09|4215.59|4214.09|4210.59|4209.09|9213
1694171100000|2023-09-08 11:05:00|4211.59|4210.09|4214.59|4213.09|4215.59|4214.09|4210.59|4209.09|4186
1694171400000|2023-09-08 11:10:00|4213.59|4212.09|4207.59|4206.09|4214.59|4213.09|4206.59|4205.09|23752
1694171700000|2023-09-08 11:15:00|4207.09|4205.59|4208.59|4207.09|4211.59|4210.09|4206.59|4205.09|11018
1694172000000|2023-09-08 11:20:00|4209.59|4208.09|4204.59|4203.09|4210.59|4209.09|4204.59|4203.09|5335
1694172300000|2023-09-08 11:25:00|4205.59|4204.09|4202.59|4201.09|4205.59|4204.09|4201.59|4200.09|1876
1694172600000|2023-09-08 11:30:00|4201.59|4200.09|4203.59|4202.09|4204.59|4203.09|4199.59|4198.09|2873
1694172900000|2023-09-08 11:35:00|4203.09|4201.59|4201.59|4200.09|4204.59|4203.09|4199.59|4198.09|15607
1694173200000|2023-09-08 11:40:00|4201.6|4200.1|4206.6|4205.1|4207.6|4206.1|4200.6|4199.1|7958
1694173500000|2023-09-08 11:45:00|4205.6|4204.1|4206.6|4205.1|4207.6|4206.1|4202.1|4200.6|2149
1694173800000|2023-09-08 11:50:00|4207.6|4206.1|4209.6|4208.1|4211.6|4210.1|4206.6|4205.1|10818
1694174100000|2023-09-08 11:55:00|4208.6|4207.1|4212.6|4211.1|4212.6|4211.1|4208.6|4207.1|1789
1694174400000|2023-09-08 12:00:00|4211.6|4210.1|4212.6|4211.1|4215.6|4214.1|4211.6|4210.1|2178
1694174700000|2023-09-08 12:05:00|4213.6|4212.1|4215.6|4214.1|4215.6|4214.1|4213.6|4212.1|2462
1694175000000|2023-09-08 12:10:00|4216.6|4215.1|4218.6|4217.1|4219.6|4218.1|4216.6|4215.1|3600
1694175300000|2023-09-08 12:15:00|4217.6|4216.1|4219.6|4218.1|4219.6|4218.1|4216.6|4215.1|7890
1694175600000|2023-09-08 12:20:00|4220.6|4219.1|4220.6|4219.1|4220.6|4219.1|4218.6|4217.1|4185
1694175900000|2023-09-08 12:25:00|4221.6|4220.1|4220.6|4219.1|4221.6|4220.1|4219.6|4218.1|3183
1694176200000|2023-09-08 12:30:00|4221.6|4220.1|4225.6|4224.1|4225.6|4224.1|4221.1|4219.6|8054
1694176500000|2023-09-08 12:35:00|4224.6|4223.1|4224.6|4223.1|4227.6|4226.1|4224.6|4223.1|11194
1694176800000|2023-09-08 12:40:00|4223.6|4222.1|4225.6|4224.1|4226.6|4225.1|4223.6|4222.1|14392
1694177100000|2023-09-08 12:45:00|4226.6|4225.1|4225.6|4224.1|4229.6|4228.1|4224.6|4223.1|4441
1694177400000|2023-09-08 12:50:00|4225.1|4223.6|4223.6|4222.1|4225.6|4224.1|4221.6|4220.1|15788
1694177700000|2023-09-08 12:55:00|4222.6|4221.1|4222.6|4221.1|4223.6|4222.1|4220.6|4219.1|4456
1694178000000|2023-09-08 13:00:00|4221.6|4220.1|4226.6|4225.1|4226.6|4225.1|4220.6|4219.1|11556
1694178300000|2023-09-08 13:05:00|4225.6|4224.1|4225.6|4224.1|4226.1|4224.6|4221.6|4220.1|3592
1694178600000|2023-09-08 13:10:00|4225.1|4223.6|4222.6|4221.1|4226.6|4225.1|4222.6|4221.1|8120
1694178900000|2023-09-08 13:15:00|4223.6|4222.1|4225.6|4224.1|4228.6|4227.1|4223.6|4222.1|4102
1694179200000|2023-09-08 13:20:00|4226.6|4225.1|4226.6|4225.1|4228.6|4227.1|4224.6|4223.1|2959
1694179500000|2023-09-08 13:25:00|4225.6|4224.1|4227.6|4226.1|4228.6|4227.1|4224.6|4223.1|10744
1694179800000|2023-09-08 13:30:00|4228.6|4227.1|4229.6|4228.1|4231.6|4230.1|4227.6|4226.1|5356
1694180100000|2023-09-08 13:35:00|4230.6|4229.1|4225.6|4224.1|4231.6|4230.1|4224.6|4223.1|22394
1694180400000|2023-09-08 13:40:00|4224.6|4223.1|4224.6|4223.1|4225.6|4224.1|4223.6|4222.1|5961
1694180700000|2023-09-08 13:45:00|4223.6|4222.1|4224.6|4223.1|4224.6|4223.1|4220.6|4219.1|5671
1694181000000|2023-09-08 13:50:00|4225.6|4224.1|4225.6|4224.1|4228.1|4226.6|4224.6|4223.1|17204
1694181300000|2023-09-08 13:55:00|4224.6|4223.1|4227.6|4226.1|4227.6|4226.1|4222.6|4221.1|3402
1694181600000|2023-09-08 14:00:00|4228.6|4227.1|4232.6|4231.1|4232.6|4231.1|4227.6|4226.1|4427
1694181900000|2023-09-08 14:05:00|4233.6|4232.1|4228.6|4227.1|4235.6|4234.1|4228.6|4227.1|7035
1694182200000|2023-09-08 14:10:00|4228.2|4226.7|4233.2|4231.7|4234.2|4232.7|4228.2|4226.7|5143
1694182500000|2023-09-08 14:15:00|4234.2|4232.7|4234.2|4232.7|4235.2|4233.7|4233.2|4231.7|5064
1694182800000|2023-09-08 14:20:00|4233.2|4231.7|4237.2|4235.7|4238.2|4236.7|4233.2|4231.7|6803
1694183100000|2023-09-08 14:25:00|4236.2|4234.7|4238.2|4236.7|4239.2|4237.7|4236.2|4234.7|6259
1694183400000|2023-09-08 14:30:00|4237.2|4235.7|4233.2|4231.7|4239.2|4237.7|4231.2|4229.7|9481
1694183700000|2023-09-08 14:35:00|4233.7|4232.2|4231.2|4229.7|4234.2|4232.7|4231.2|4229.7|8019
1694184000000|2023-09-08 14:40:00|4231.7|4230.2|4231.2|4229.7|4232.2|4230.7|4229.2|4227.7|7158
1694184300000|2023-09-08 14:45:00|4230.2|4228.7|4230.2|4228.7|4231.2|4229.7|4228.2|4226.7|2618
1694184600000|2023-09-08 14:50:00|4231.2|4229.7|4236.2|4234.7|4237.2|4235.7|4231.2|4229.7|9578
1694184900000|2023-09-08 14:55:00|4235.2|4233.7|4233.2|4231.7|4237.2|4235.7|4233.2|4231.7|4306
1694185200000|2023-09-08 15:00:00|4233.7|4232.2|4236.2|4234.7|4239.2|4237.7|4233.2|4231.7|5378
1694185500000|2023-09-08 15:05:00|4237.2|4235.7|4235.2|4233.7|4238.2|4236.7|4235.2|4233.7|8859
1694185800000|2023-09-08 15:10:00|4234.2|4232.7|4239.2|4237.7|4240.2|4238.7|4234.2|4232.7|13972
1694186100000|2023-09-08 15:15:00|4240.2|4238.7|4239.2|4237.7|4240.2|4238.7|4238.2|4236.7|15700
1694186400000|2023-09-08 15:20:00|4240.2|4238.7|4239.2|4237.7|4240.2|4238.7|4238.2|4236.7|8410
1694186700000|2023-09-08 15:25:00|4238.2|4236.7|4239.2|4237.7|4241.2|4239.7|4238.2|4236.7|27785
1694187000000|2023-09-08 15:30:00|4240.2|4238.7|4239.2|4237.7|4241.2|4239.7|4239.2|4237.7|39477
1694187300000|2023-09-08 15:35:00|4238.2|4236.7|4240.2|4238.7|4240.2|4238.7|4238.2|4236.7|18687
1694187600000|2023-09-08 15:40:00|4239.2|4237.7|4239.2|4237.7|4240.2|4238.7|4238.2|4236.7|4778
1694187900000|2023-09-08 15:45:00|4238.2|4236.7|4240.2|4238.7|4241.2|4239.7|4238.2|4236.7|7982
1694188200000|2023-09-08 15:50:00|4239.2|4237.7|4239.2|4237.7|4240.2|4238.7|4239.2|4237.7|4825
1694188500000|2023-09-08 15:55:00|4240.2|4238.7|4238.2|4236.7|4240.2|4238.7|4237.2|4235.7|4401
1694188800000|2023-09-08 16:00:00|4237.2|4235.7|4238.2|4236.7|4238.2|4236.7|4236.2|4234.7|7852
1694189100000|2023-09-08 16:05:00|4237.2|4235.7|4238.2|4236.7|4238.2|4236.7|4237.2|4235.7|778
1694189400000|2023-09-08 16:10:00|4239.2|4237.7|4240.2|4238.7|4240.2|4238.7|4239.2|4237.7|623
1694189700000|2023-09-08 16:15:00|4241.2|4239.7|4242.2|4240.7|4242.2|4240.7|4240.2|4238.7|1773
1694190000000|2023-09-08 16:20:00|4241.2|4239.7|4243.2|4241.7|4243.2|4241.7|4241.2|4239.7|1375
1694190300000|2023-09-08 16:25:00|4242.2|4240.7|4240.2|4238.7|4242.2|4240.7|4240.2|4238.7|1540
1694190600000|2023-09-08 16:30:00|4239.2|4237.7|4240.2|4238.7|4240.2|4238.7|4238.2|4236.7|924
1694190900000|2023-09-08 16:35:00|4239.7|4238.2|4240.2|4238.7|4240.2|4238.7|4239.2|4237.7|1050
1694191200000|2023-09-08 16:40:00|4241.2|4239.7|4242.2|4240.7|4242.2|4240.7|4241.2|4239.7|2151
1694191500000|2023-09-08 16:45:00|4241.2|4239.7|4241.2|4239.7|4241.2|4239.7|4241.2|4239.7|2589
1694191800000|2023-09-08 16:50:00|4240.7|4239.2|4241.2|4239.7|4242.2|4240.7|4240.2|4238.7|2811
1694192100000|2023-09-08 16:55:00|4241.7|4240.2|4242.2|4240.7|4242.2|4240.7|4241.2|4239.7|1321
1694192400000|2023-09-08 17:00:00|4241.2|4239.7|4240.7|4239.2|4241.2|4239.7|4239.2|4237.7|1284
1694192700000|2023-09-08 17:05:00|4241.2|4239.7|4240.2|4238.7|4241.2|4239.7|4240.2|4238.7|530
1694193000000|2023-09-08 17:10:00|4241.2|4239.7|4240.2|4238.7|4241.2|4239.7|4240.2|4238.7|1244
1694193300000|2023-09-08 17:15:00|4241.2|4239.7|4242.2|4240.7|4242.2|4240.7|4241.2|4239.7|721
1694193600000|2023-09-08 17:20:00|||||||||887
1694193900000|2023-09-08 17:25:00|4241.2|4239.7|4241.2|4239.7|4241.2|4239.7|4240.2|4238.7|1948
1694194200000|2023-09-08 17:30:00|4240.2|4238.7|4240.2|4238.7|4241.2|4239.7|4240.2|4238.7|450
1694194500000|2023-09-08 17:35:00|4239.2|4237.7|4241.2|4239.7|4241.2|4239.7|4239.2|4237.7|306
1694194800000|2023-09-08 17:40:00|4240.2|4238.7|4241.2|4239.7|4242.2|4240.7|4240.2|4238.7|13874
1694195100000|2023-09-08 17:45:00|||||||||62
1694195400000|2023-09-08 17:50:00|4240.2|4238.7|4240.2|4238.7|4241.2|4239.7|4240.2|4238.7|904
1694195700000|2023-09-08 17:55:00|4241.2|4239.7|4241.2|4239.7|4241.2|4239.7|4240.2|4238.7|989
1694196000000|2023-09-08 18:00:00|4242.2|4240.7|4243.2|4241.7|4243.2|4241.7|4242.2|4240.7|684
1694196300000|2023-09-08 18:05:00|4244.2|4242.7|4243.2|4241.7|4244.2|4242.7|4243.2|4241.7|1678
1694196600000|2023-09-08 18:10:00|4242.2|4240.7|4237.2|4235.7|4243.2|4241.7|4236.2|4234.7|2105
1694196900000|2023-09-08 18:15:00|4236.2|4234.7|4237.2|4235.7|4238.2|4236.7|4236.2|4234.7|754
1694197200000|2023-09-08 18:20:00|4237.7|4236.2|4237.2|4235.7|4238.2|4236.7|4236.2|4234.7|552
1694197500000|2023-09-08 18:25:00|4236.7|4235.2|4237.2|4235.7|4238.2|4236.7|4236.2|4234.7|280
1694197800000|2023-09-08 18:30:00|4236.2|4234.7|4236.2|4234.7|4237.2|4235.7|4235.2|4233.7|243
1694198100000|2023-09-08 18:35:00|4237.2|4235.7|4236.2|4234.7|4238.2|4236.7|4236.2|4234.7|136
1694198400000|2023-09-08 18:40:00|4237.2|4235.7|4238.2|4236.7|4238.2|4236.7|4237.2|4235.7|1135
1694198700000|2023-09-08 18:45:00|4237.2|4235.7|4237.2|4235.7|4237.2|4235.7|4237.2|4235.7|490
1694199000000|2023-09-08 18:50:00|4238.2|4236.7|4238.2|4236.7|4239.2|4237.7|4238.2|4236.7|1100
1694199300000|2023-09-08 18:55:00|4237.2|4235.7|4237.2|4235.7|4237.2|4235.7|4236.2|4234.7|952
1694199600000|2023-09-08 19:00:00|4236.2|4234.7|4234.2|4232.7|4237.2|4235.7|4234.2|4232.7|1515
1694199900000|2023-09-08 19:05:00|4234.7|4233.2|4235.2|4233.7|4236.2|4234.7|4234.2|4232.7|463
1694200200000|2023-09-08 19:10:00|4234.2|4232.7|4236.2|4234.7|4236.2|4234.7|4234.2|4232.7|459
1694200500000|2023-09-08 19:15:00|4235.2|4233.7|4235.2|4233.7|4236.2|4234.7|4235.2|4233.7|298
1694200800000|2023-09-08 19:20:00|4234.2|4232.7|4235.2|4233.7|4235.2|4233.7|4233.2|4231.7|667
1694201100000|2023-09-08 19:25:00|4234.2|4232.7|4234.2|4232.7|4235.2|4233.7|4234.2|4232.7|120
1694201400000|2023-09-08 19:30:00|4235.2|4233.7|4237.2|4235.7|4237.2|4235.7|4235.2|4233.7|691
1694201700000|2023-09-08 19:35:00|4236.7|4235.2|4236.2|4234.7|4237.2|4235.7|4235.2|4233.7|1326
1694202000000|2023-09-08 19:40:00|4237.2|4235.7|4236.2|4234.7|4237.2|4235.7|4235.2|4233.7|239
1694202300000|2023-09-08 19:45:00|4235.2|4233.7|4236.2|4234.7|4237.2|4235.7|4235.2|4233.7|617
1694202600000|2023-09-08 19:50:00|4237.2|4235.7|4235.2|4233.7|4237.2|4235.7|4234.2|4232.7|1326
1694202900000|2023-09-08 19:55:00|4236.2|4234.7|4238.2|4236.7|4238.2|4236.7|4235.2|4233.7|2575
1694203200000|2023-09-08 20:00:00|4237.45|4234.45|4239.65|4236.65|4239.85|4236.85|4236.75|4233.75|37
1694203500000|2023-09-08 20:05:00|4240.05|4237.05|4241.95|4238.95|4242.45|4239.45|4240.05|4237.05|0
1694203800000|2023-09-08 20:10:00|4242.25|4239.25|4241.25|4238.25|4242.25|4239.25|4240.85|4237.85|0
1694204100000|2023-09-08 20:15:00|4241.05|4238.05|4242.25|4239.25|4242.25|4239.25|4241.05|4238.05|0
1694204400000|2023-09-08 20:20:00|4241.95|4238.95|4242.95|4239.95|4242.95|4239.95|4241.75|4238.75|0
1694204700000|2023-09-08 20:25:00|4242.75|4239.75|4242.95|4239.95|4243.15|4240.15|4242.75|4239.75|0
1694205000000|2023-09-08 20:30:00|4243.15|4240.15|4241.75|4238.75|4243.15|4240.15|4241.75|4238.75|0
1694205300000|2023-09-08 20:35:00|4241.95|4238.95|4241.75|4238.75|4242.45|4239.45|4241.75|4238.75|0
1694205600000|2023-09-08 20:40:00|4241.95|4238.95|4241.55|4238.55|4241.95|4238.95|4241.55|4238.55|0
1694205900000|2023-09-08 20:45:00|4241.75|4238.75|4241.25|4238.25|4241.75|4238.75|4241.25|4238.25|0
1694206200000|2023-09-08 20:50:00|4241.05|4238.05|4240.55|4237.55|4241.05|4238.05|4240.35|4237.35|0
1694206500000|2023-09-08 20:55:00|4240.35|4237.35|4239.45|4236.45|4240.55|4237.55|4239.15|4236.15|0
1694383200000|2023-09-10 22:00:00|4242.55|4239.55|4241.55|4238.55|4242.55|4239.55|4241.15|4238.15|0
1694383500000|2023-09-10 22:05:00|4241.65|4238.65|4242.15|4239.15|4242.25|4239.25|4240.65|4237.65|0
1694383800000|2023-09-10 22:10:00|4242.25|4239.25|4242.35|4239.35|4242.35|4239.35|4242.15|4239.15|0
1694384100000|2023-09-10 22:15:00|4242.55|4239.55|4241.65|4238.65|4242.55|4239.55|4241.65|4238.65|0
1694384400000|2023-09-10 22:20:00|4242.15|4239.15|4242.55|4239.55|4242.55|4239.55|4241.65|4238.65|0
1694384700000|2023-09-10 22:25:00|4242.45|4239.45|4242.35|4239.35|4242.55|4239.55|4242.35|4239.35|0
1694385000000|2023-09-10 22:30:00|4243.05|4240.05|4243.15|4240.15|4243.35|4240.35|4242.85|4239.85|0
1694385300000|2023-09-10 22:35:00|4243.05|4240.05|4243.15|4240.15|4243.55|4240.55|4242.55|4239.55|0
1694385600000|2023-09-10 22:40:00|4243.05|4240.05|4243.45|4240.45|4244.25|4241.25|4243.05|4240.05|0
1694385900000|2023-09-10 22:45:00|4243.35|4240.35|4243.45|4240.45|4244.05|4241.05|4243.05|4240.05|0
1694386200000|2023-09-10 22:50:00|4243.55|4240.55|4243.95|4240.95|4244.25|4241.25|4243.55|4240.55|0
1694386500000|2023-09-10 22:55:00|4244.05|4241.05|4244.55|4241.55|4244.55|4241.55|4243.75|4240.75|0
1694386800000|2023-09-10 23:00:00|4244.25|4241.25|4243.35|4240.35|4244.55|4241.55|4243.05|4240.05|0
1694387100000|2023-09-10 23:05:00|4243.45|4240.45|4242.55|4239.55|4243.55|4240.55|4242.55|4239.55|0
1694387400000|2023-09-10 23:10:00|4242.75|4239.75|4243.05|4240.05|4243.75|4240.75|4242.75|4239.75|0
1694387700000|2023-09-10 23:15:00|4242.85|4239.85|4243.35|4240.35|4243.55|4240.55|4242.85|4239.85|0
1694388000000|2023-09-10 23:20:00|4243.05|4240.05|4243.65|4240.65|4244.05|4241.05|4243.05|4240.05|0
1694388300000|2023-09-10 23:25:00|4243.75|4240.75|4244.75|4241.75|4244.75|4241.75|4243.75|4240.75|0
1694388600000|2023-09-10 23:30:00|4244.55|4241.55|4244.25|4241.25|4244.75|4241.75|4244.25|4241.25|0
1694388900000|2023-09-10 23:35:00|4244.55|4241.55|4244.75|4241.75|4244.95|4241.95|4244.05|4241.05|0
1694389200000|2023-09-10 23:40:00|4244.55|4241.55|4244.55|4241.55|4244.95|4241.95|4244.25|4241.25|0
1694389500000|2023-09-10 23:45:00|4244.65|4241.65|4244.75|4241.75|4244.95|4241.95|4244.25|4241.25|0
1694389800000|2023-09-10 23:50:00|4244.85|4241.85|4244.85|4241.85|4245.05|4242.05|4244.55|4241.55|0
1694390100000|2023-09-10 23:55:00|4244.95|4241.95|4245.25|4242.25|4245.45|4242.45|4244.75|4241.75|0
1694390400000|2023-09-11 00:00:00|4245.35|4242.35|4245.45|4242.45|4246.55|4243.55|4243.95|4240.95|0
1694390700000|2023-09-11 00:05:00|4245.15|4242.15|4243.05|4240.05|4245.65|4242.65|4242.35|4239.35|0
1694391000000|2023-09-11 00:10:00|4243.25|4240.25|4242.45|4239.45|4243.55|4240.55|4241.55|4238.55|0
1694391300000|2023-09-11 00:15:00|4242.55|4239.55|4237.45|4235.45|4242.55|4239.55|4235.45|4233.45|371
1694391600000|2023-09-11 00:20:00|4238.45|4236.45|4239.45|4237.45|4240.45|4238.45|4238.45|4236.45|278
1694391900000|2023-09-11 00:25:00|4240.45|4238.45|4240.45|4238.45|4240.45|4238.45|4238.45|4236.45|66
1694392200000|2023-09-11 00:30:00|4239.95|4237.95|4240.45|4238.45|4241.45|4239.45|4239.45|4237.45|210
1694392500000|2023-09-11 00:35:00|4239.45|4237.45|4240.45|4238.45|4241.45|4239.45|4239.45|4237.45|102
1694392800000|2023-09-11 00:40:00|4241.45|4239.45|4240.45|4238.45|4241.45|4239.45|4240.45|4238.45|51
1694393100000|2023-09-11 00:45:00|4241.45|4239.45|4239.45|4237.45|4241.45|4239.45|4239.45|4237.45|118
1694393400000|2023-09-11 00:50:00|4238.45|4236.45|4238.45|4236.45|4239.45|4237.45|4238.45|4236.45|37
1694393700000|2023-09-11 00:55:00|4239.45|4237.45|4238.45|4236.45|4239.45|4237.45|4238.45|4236.45|85
1694394000000|2023-09-11 01:00:00|4239.45|4237.45|4239.45|4237.45|4240.45|4238.45|4238.45|4236.45|50
1694394300000|2023-09-11 01:05:00|4238.45|4236.45|4240.45|4238.45|4240.45|4238.45|4238.45|4236.45|54
1694394600000|2023-09-11 01:10:00|4241.45|4239.45|4239.45|4237.45|4241.45|4239.45|4239.45|4237.45|88
1694394900000|2023-09-11 01:15:00|4238.45|4236.45|4238.45|4236.45|4240.95|4238.95|4238.45|4236.45|93
1694395200000|2023-09-11 01:20:00|4237.45|4235.45|4236.95|4234.95|4237.45|4235.45|4235.45|4233.45|154
1694395500000|2023-09-11 01:25:00|4237.45|4235.45|4235.45|4233.45|4237.45|4235.45|4235.45|4233.45|65
1694395800000|2023-09-11 01:30:00|4236.45|4234.45|4233.45|4231.45|4236.45|4234.45|4233.45|4231.45|222
1694396100000|2023-09-11 01:35:00|4233.95|4231.95|4236.45|4234.45|4237.45|4235.45|4233.45|4231.45|362
1694396400000|2023-09-11 01:40:00|4235.45|4233.45|4236.45|4234.45|4236.45|4234.45|4235.45|4233.45|92
1694396700000|2023-09-11 01:45:00|4237.45|4235.45|4238.45|4236.45|4239.45|4237.45|4237.45|4235.45|150
1694397000000|2023-09-11 01:50:00|4238.95|4236.95|4238.45|4236.45|4239.45|4237.45|4238.45|4236.45|2223
1694397300000|2023-09-11 01:55:00|4237.45|4235.45|4238.45|4236.45|4239.45|4237.45|4237.45|4235.45|97
1694397600000|2023-09-11 02:00:00|4239.45|4237.45|4238.45|4236.45|4239.45|4237.45|4238.45|4236.45|44
1694397900000|2023-09-11 02:05:00|4239.45|4237.45|4238.45|4236.45|4239.45|4237.45|4238.45|4236.45|44
1694398200000|2023-09-11 02:10:00|4237.45|4235.45|4237.45|4235.45|4238.45|4236.45|4236.45|4234.45|152
1694398500000|2023-09-11 02:15:00|4236.45|4234.45|4235.45|4233.45|4236.45|4234.45|4235.45|4233.45|114
1694398800000|2023-09-11 02:20:00|4236.45|4234.45|4237.45|4235.45|4237.45|4235.45|4236.45|4234.45|99
1694399100000|2023-09-11 02:25:00|4238.45|4236.45|4239.45|4237.45|4240.45|4238.45|4238.45|4236.45|64
1694399400000|2023-09-11 02:30:00|4238.45|4236.45|4239.45|4237.45|4239.45|4237.45|4237.45|4235.45|1882
1694399700000|2023-09-11 02:35:00|4238.45|4236.45|4238.45|4236.45|4240.45|4238.45|4238.45|4236.45|69
1694400000000|2023-09-11 02:40:00|4238.95|4236.95|4237.45|4235.45|4239.45|4237.45|4237.45|4235.45|38
1694400300000|2023-09-11 02:45:00|4237.95|4235.95|4237.95|4235.95|4238.45|4236.45|4237.45|4235.45|32
1694400600000|2023-09-11 02:50:00|4238.45|4236.45|4239.45|4237.45|4239.45|4237.45|4237.95|4235.95|54
1694400900000|2023-09-11 02:55:00|4238.45|4236.45|4238.45|4236.45|4239.45|4237.45|4238.45|4236.45|32
1694401200000|2023-09-11 03:00:00|||||||||154
1694401500000|2023-09-11 03:05:00|4239.45|4237.45|4238.45|4236.45|4239.45|4237.45|4238.45|4236.45|14
1694401800000|2023-09-11 03:10:00|4239.45|4237.45|4238.45|4236.45|4239.45|4237.45|4238.45|4236.45|188
1694402100000|2023-09-11 03:15:00|4239.45|4237.45|4237.45|4235.45|4239.45|4237.45|4237.45|4235.45|263
1694402700000|2023-09-11 03:25:00|||||||||119
1694403000000|2023-09-11 03:30:00|4236.45|4234.45|4237.45|4235.45|4237.45|4235.45|4236.45|4234.45|38
1694403300000|2023-09-11 03:35:00|4238.45|4236.45|4238.45|4236.45|4238.45|4236.45|4237.45|4235.45|45
1694403600000|2023-09-11 03:40:00|4237.95|4235.95|4237.45|4235.45|4238.45|4236.45|4237.45|4235.45|18
1694403900000|2023-09-11 03:45:00|4237.95|4235.95|4236.45|4234.45|4238.45|4236.45|4236.45|4234.45|11
1694404200000|2023-09-11 03:50:00|4237.45|4235.45|4236.45|4234.45|4237.45|4235.45|4236.45|4234.45|54
1694404500000|2023-09-11 03:55:00|4237.45|4235.45|4237.45|4235.45|4237.45|4235.45|4237.45|4235.45|4
1694404800000|2023-09-11 04:00:00|4238.45|4236.45|4238.45|4236.45|4239.45|4237.45|4238.45|4236.45|73
1694405100000|2023-09-11 04:05:00|4238.95|4236.95|4239.45|4237.45|4239.45|4237.45|4238.95|4236.95|9
1694405400000|2023-09-11 04:10:00|4238.45|4236.45|4238.45|4236.45|4238.45|4236.45|4238.45|4236.45|28
1694405700000|2023-09-11 04:15:00|4239.45|4237.45|4239.45|4237.45|4239.45|4237.45|4238.45|4236.45|55
1694406000000|2023-09-11 04:20:00|4240.45|4238.45|4240.45|4238.45|4240.45|4238.45|4239.45|4237.45|131
1694406300000|2023-09-11 04:25:00|4241.45|4239.45|4240.95|4238.95|4241.45|4239.45|4240.45|4238.45|67
1694406600000|2023-09-11 04:30:00|4241.45|4239.45|4241.45|4239.45|4241.45|4239.45|4240.45|4238.45|36
1694406900000|2023-09-11 04:35:00|4242.45|4240.45|4242.45|4240.45|4242.45|4240.45|4241.95|4239.95|122
1694407200000|2023-09-11 04:40:00|4241.45|4239.45|4242.45|4240.45|4242.45|4240.45|4241.45|4239.45|69
1694407500000|2023-09-11 04:45:00|4242.95|4240.95|4242.45|4240.45|4242.95|4240.95|4242.45|4240.45|117
1694407800000|2023-09-11 04:50:00|4243.45|4241.45|4243.45|4241.45|4243.45|4241.45|4243.45|4241.45|82
1694408100000|2023-09-11 04:55:00|4244.45|4242.45|4244.45|4242.45|4244.45|4242.45|4244.45|4242.45|109
1694408400000|2023-09-11 05:00:00|4245.45|4243.45|4245.45|4243.45|4247.45|4245.45|4244.45|4242.45|536
1694408700000|2023-09-11 05:05:00|4244.95|4242.95|4243.45|4241.45|4245.45|4243.45|4243.45|4241.45|119
1694409000000|2023-09-11 05:10:00|4244.45|4242.45|4246.45|4244.45|4247.45|4245.45|4244.45|4242.45|761
1694409300000|2023-09-11 05:15:00|4247.45|4245.45|4246.45|4244.45|4247.45|4245.45|4245.45|4243.45|62
1694409600000|2023-09-11 05:20:00|4247.45|4245.45|4248.45|4246.45|4248.45|4246.45|4246.45|4244.45|453
1694409900000|2023-09-11 05:25:00|4247.95|4245.95|4249.45|4247.45|4250.45|4248.45|4247.45|4245.45|2453
1694410200000|2023-09-11 05:30:00|4250.45|4248.45|4250.45|4248.45|4251.45|4249.45|4249.45|4247.45|748
1694410500000|2023-09-11 05:35:00|4251.45|4249.45|4250.45|4248.45|4251.45|4249.45|4249.45|4247.45|600
1694410800000|2023-09-11 05:40:00|4249.95|4247.95|4250.45|4248.45|4250.45|4248.45|4249.45|4247.45|756
1694411100000|2023-09-11 05:45:00|4251.45|4249.45|4252.45|4250.45|4252.45|4250.45|4250.45|4248.45|609
1694411400000|2023-09-11 05:50:00|4253.45|4251.45|4249.45|4247.45|4253.45|4251.45|4249.45|4247.45|553
1694411700000|2023-09-11 05:55:00|4250.45|4248.45|4252.45|4250.45|4252.45|4250.45|4248.45|4246.45|1160
1694412000000|2023-09-11 06:00:00|4252.2|4250.7|4250.2|4248.7|4254.2|4252.7|4249.2|4247.7|2178
1694412300000|2023-09-11 06:05:00|4251.2|4249.7|4253.2|4251.7|4255.2|4253.7|4251.2|4249.7|3102
1694412600000|2023-09-11 06:10:00|4254.2|4252.7|4253.2|4251.7|4257.2|4255.7|4253.2|4251.7|1427
1694412900000|2023-09-11 06:15:00|4253.7|4252.2|4252.2|4250.7|4254.2|4252.7|4251.2|4249.7|765
1694413200000|2023-09-11 06:20:00|4253.2|4251.7|4253.2|4251.7|4254.2|4252.7|4253.2|4251.7|969
1694413500000|2023-09-11 06:25:00|4252.2|4250.7|4253.2|4251.7|4253.2|4251.7|4252.2|4250.7|547
1694413800000|2023-09-11 06:30:00|4254.2|4252.7|4255.2|4253.7|4255.2|4253.7|4253.2|4251.7|655
1694414100000|2023-09-11 06:35:00|4254.2|4252.7|4254.2|4252.7|4254.2|4252.7|4254.2|4252.7|633
1694414400000|2023-09-11 06:40:00|4255.2|4253.7|4260.2|4258.7|4260.2|4258.7|4255.2|4253.7|3868
1694414700000|2023-09-11 06:45:00|4259.2|4257.7|4256.2|4254.7|4259.2|4257.7|4256.2|4254.7|1027
1694415000000|2023-09-11 06:50:00|4255.2|4253.7|4256.2|4254.7|4257.2|4255.7|4255.2|4253.7|1753
1694415300000|2023-09-11 06:55:00|4257.2|4255.7|4255.2|4253.7|4258.2|4256.7|4255.2|4253.7|2116
1694415600000|2023-09-11 07:00:00|4256.2|4254.7|4258.2|4256.7|4263.2|4261.7|4255.2|4253.7|28954
1694415900000|2023-09-11 07:05:00|4258.7|4257.2|4263.2|4261.7|4265.2|4263.7|4257.2|4255.7|19815
1694416200000|2023-09-11 07:10:00|4264.2|4262.7|4263.2|4261.7|4265.2|4263.7|4260.7|4259.2|20654
1694416500000|2023-09-11 07:15:00|4264.2|4262.7|4268.2|4266.7|4269.2|4267.7|4261.2|4259.7|20154
1694416800000|2023-09-11 07:20:00|4268.7|4267.2|4275.2|4273.7|4276.2|4274.7|4268.2|4266.7|39005
1694417100000|2023-09-11 07:25:00|4276.2|4274.7|4276.2|4274.7|4277.2|4275.7|4272.2|4270.7|16090
1694417400000|2023-09-11 07:30:00|4277.2|4275.7|4278.2|4276.7|4280.2|4278.7|4276.2|4274.7|26961
1694417700000|2023-09-11 07:35:00|4277.2|4275.7|4276.2|4274.7|4279.2|4277.7|4275.2|4273.7|11882
1694418000000|2023-09-11 07:40:00|4275.82|4274.32|4273.82|4272.32|4276.82|4275.32|4273.82|4272.32|8871
1694418300000|2023-09-11 07:45:00|4274.82|4273.32|4274.82|4273.32|4275.82|4274.32|4271.82|4270.32|22915
1694418600000|2023-09-11 07:50:00|4273.82|4272.32|4272.82|4271.32|4274.82|4273.32|4270.82|4269.32|35448
1694418900000|2023-09-11 07:55:00|4272.32|4270.82|4271.82|4270.32|4273.82|4272.32|4270.82|4269.32|8506
1694419200000|2023-09-11 08:00:00|4270.82|4269.32|4268.82|4267.32|4273.82|4272.32|4268.82|4267.32|16047
1694419500000|2023-09-11 08:05:00|4267.82|4266.32|4262.82|4261.32|4267.82|4266.32|4260.82|4259.32|22630
1694419800000|2023-09-11 08:10:00|4261.82|4260.32|4261.82|4260.32|4265.82|4264.32|4260.82|4259.32|36538
1694420100000|2023-09-11 08:15:00|4262.82|4261.32|4261.82|4260.32|4262.82|4261.32|4259.82|4258.32|12464
1694420400000|2023-09-11 08:20:00|4260.82|4259.32|4258.82|4257.32|4263.82|4262.32|4258.82|4257.32|7741
1694420700000|2023-09-11 08:25:00|4259.82|4258.32|4261.82|4260.32|4262.82|4261.32|4258.82|4257.32|10033
1694421000000|2023-09-11 08:30:00|4262.32|4260.82|4261.82|4260.32|4263.82|4262.32|4260.82|4259.32|12357
1694421300000|2023-09-11 08:35:00|4262.82|4261.32|4258.82|4257.32|4262.82|4261.32|4255.82|4254.32|36934
1694421600000|2023-09-11 08:40:00|4257.82|4256.32|4255.82|4254.32|4259.82|4258.32|4255.82|4254.32|9326
1694421900000|2023-09-11 08:45:00|4254.82|4253.32|4254.82|4253.32|4255.82|4254.32|4253.82|4252.32|13843
1694422200000|2023-09-11 08:50:00|4253.82|4252.32|4247.82|4246.32|4253.82|4252.32|4247.82|4246.32|10499
1694422500000|2023-09-11 08:55:00|4247.32|4245.82|4247.82|4246.32|4247.82|4246.32|4245.82|4244.32|10564
1694422800000|2023-09-11 09:00:00|4246.82|4245.32|4252.82|4251.32|4252.82|4251.32|4246.82|4245.32|4838
1694423100000|2023-09-11 09:05:00|4253.82|4252.32|4255.82|4254.32|4255.82|4254.32|4252.82|4251.32|32950
1694423400000|2023-09-11 09:10:00|4254.82|4253.32|4248.82|4247.32|4255.82|4254.32|4248.82|4247.32|54496
1694423700000|2023-09-11 09:15:00|4247.82|4246.32|4252.82|4251.32|4253.82|4252.32|4247.82|4246.32|25492
1694424000000|2023-09-11 09:20:00|4253.82|4252.32|4254.82|4253.32|4256.82|4255.32|4253.82|4252.32|12165
1694424300000|2023-09-11 09:25:00|4255.82|4254.32|4256.82|4255.32|4258.82|4257.32|4255.82|4254.32|5481
1694424600000|2023-09-11 09:30:00|4255.82|4254.32|4257.82|4256.32|4257.82|4256.32|4255.82|4254.32|13163
1694424900000|2023-09-11 09:35:00|4258.82|4257.32|4259.82|4258.32|4260.82|4259.32|4257.82|4256.32|39204
1694425200000|2023-09-11 09:40:00|4260.82|4259.32|4260.82|4259.32|4260.82|4259.32|4259.82|4258.32|7857
1694425500000|2023-09-11 09:45:00|4259.82|4258.32|4259.82|4258.32|4261.82|4260.32|4258.82|4257.32|3950
1694425800000|2023-09-11 09:50:00|4260.82|4259.32|4257.82|4256.32|4260.82|4259.32|4256.82|4255.32|63138
1694426100000|2023-09-11 09:55:00|4258.82|4257.32|4258.82|4257.32|4259.82|4258.32|4256.82|4255.32|8934
1694426400000|2023-09-11 10:00:00|4259.82|4258.32|4257.82|4256.32|4260.82|4259.32|4256.82|4255.32|45360
1694426700000|2023-09-11 10:05:00|4258.82|4257.32|4255.82|4254.32|4258.82|4257.32|4254.82|4253.32|10890
1694427000000|2023-09-11 10:10:00|4254.82|4253.32|4253.82|4252.32|4255.82|4254.32|4253.82|4252.32|3090
1694427300000|2023-09-11 10:15:00|4252.82|4251.32|4253.82|4252.32|4255.82|4254.32|4252.82|4251.32|3399
1694427600000|2023-09-11 10:20:00|4252.82|4251.32|4254.82|4253.32|4254.82|4253.32|4252.82|4251.32|1602
1694427900000|2023-09-11 10:25:00|4255.82|4254.32|4258.82|4257.32|4258.82|4257.32|4255.82|4254.32|37440
1694428200000|2023-09-11 10:30:00|4259.82|4258.32|4260.82|4259.32|4261.82|4260.32|4258.82|4257.32|5797
1694428500000|2023-09-11 10:35:00|4261.82|4260.32|4258.82|4257.32|4261.82|4260.32|4258.82|4257.32|4157
1694428800000|2023-09-11 10:40:00|4257.82|4256.32|4258.82|4257.32|4258.82|4257.32|4256.82|4255.32|2820
1694429100000|2023-09-11 10:45:00|4257.82|4256.32|4260.82|4259.32|4260.82|4259.32|4257.82|4256.32|2249
1694429400000|2023-09-11 10:50:00|4259.82|4258.32|4258.82|4257.32|4260.82|4259.32|4258.82|4257.32|2322
1694429700000|2023-09-11 10:55:00|4259.82|4258.32|4259.82|4258.32|4261.82|4260.32|4259.82|4258.32|12204
1694430000000|2023-09-11 11:00:00|4258.82|4257.32|4260.82|4259.32|4261.82|4260.32|4258.82|4257.32|16798
1694430300000|2023-09-11 11:05:00|4259.82|4258.32|4257.82|4256.32|4259.82|4258.32|4256.82|4255.32|8927
1694430600000|2023-09-11 11:10:00|4256.82|4255.32|4254.82|4253.32|4258.82|4257.32|4254.82|4253.32|2315
1694430900000|2023-09-11 11:15:00|4255.82|4254.32|4255.82|4254.32|4256.82|4255.32|4254.82|4253.32|2782
1694431200000|2023-09-11 11:20:00|4254.82|4253.32|4254.82|4253.32|4255.82|4254.32|4252.82|4251.32|2037
1694431500000|2023-09-11 11:25:00|4254.32|4252.82|4252.82|4251.32|4254.82|4253.32|4252.82|4251.32|2343
1694431800000|2023-09-11 11:30:00|4253.82|4252.32|4250.82|4249.32|4253.82|4252.32|4249.82|4248.32|5540
1694432100000|2023-09-11 11:35:00|4251.82|4250.32|4250.82|4249.32|4251.82|4250.32|4249.82|4248.32|4075
1694432400000|2023-09-11 11:40:00|4251.69|4250.19|4249.69|4248.19|4251.69|4250.19|4249.69|4248.19|2564
1694432700000|2023-09-11 11:45:00|4248.69|4247.19|4251.69|4250.19|4252.69|4251.19|4247.69|4246.19|18896
1694433000000|2023-09-11 11:50:00|4252.19|4250.69|4246.69|4245.19|4252.19|4250.69|4246.69|4245.19|5740
1694433300000|2023-09-11 11:55:00|4245.69|4244.19|4246.69|4245.19|4247.69|4246.19|4244.69|4243.19|12044
1694433600000|2023-09-11 12:00:00|4247.69|4246.19|4244.69|4243.19|4247.69|4246.19|4244.69|4243.19|6240
1694433900000|2023-09-11 12:05:00|4245.19|4243.69|4248.69|4247.19|4248.69|4247.19|4244.69|4243.19|24359
1694434200000|2023-09-11 12:10:00|4249.69|4248.19|4254.69|4253.19|4254.69|4253.19|4248.69|4247.19|4059
1694434500000|2023-09-11 12:15:00|4255.69|4254.19|4255.69|4254.19|4256.69|4255.19|4253.69|4252.19|3670
1694434800000|2023-09-11 12:20:00|4255.19|4253.69|4255.69|4254.19|4257.69|4256.19|4254.69|4253.19|12525
1694435100000|2023-09-11 12:25:00|4256.69|4255.19|4255.69|4254.19|4257.69|4256.19|4255.69|4254.19|3177
1694435400000|2023-09-11 12:30:00|4254.69|4253.19|4252.69|4251.19|4256.69|4255.19|4252.69|4251.19|4242
1694435700000|2023-09-11 12:35:00|4253.69|4252.19|4254.69|4253.19|4256.69|4255.19|4253.69|4252.19|13500
1694436000000|2023-09-11 12:40:00|4253.69|4252.19|4253.69|4252.19|4254.69|4253.19|4251.69|4250.19|21318
1694436300000|2023-09-11 12:45:00|4252.69|4251.19|4253.69|4252.19|4254.69|4253.19|4252.69|4251.19|92078
1694436600000|2023-09-11 12:50:00|4252.69|4251.19|4252.69|4251.19|4253.69|4252.19|4250.69|4249.19|8950
1694436900000|2023-09-11 12:55:00|4253.69|4252.19|4254.69|4253.19|4254.69|4253.19|4253.69|4252.19|8589
1694437200000|2023-09-11 13:00:00|4253.69|4252.19|4257.69|4256.19|4257.69|4256.19|4252.69|4251.19|14169
1694437500000|2023-09-11 13:05:00|4257.19|4255.69|4255.69|4254.19|4259.69|4258.19|4255.69|4254.19|39511
1694437800000|2023-09-11 13:10:00|4256.69|4255.19|4253.69|4252.19|4257.69|4256.19|4253.69|4252.19|9964
1694438100000|2023-09-11 13:15:00|4254.19|4252.69|4257.69|4256.19|4258.69|4257.19|4253.69|4252.19|2540
1694438400000|2023-09-11 13:20:00|4257.19|4255.69|4259.69|4258.19|4260.69|4259.19|4256.69|4255.19|6727
1694438700000|2023-09-11 13:25:00|4260.69|4259.19|4263.69|4262.19|4264.69|4263.19|4260.69|4259.19|5468
1694439000000|2023-09-11 13:30:00|4264.69|4263.19|4262.69|4261.19|4265.69|4264.19|4262.69|4261.19|14881
1694439300000|2023-09-11 13:35:00|4263.19|4261.69|4261.69|4260.19|4265.69|4264.19|4261.69|4260.19|10104
1694439600000|2023-09-11 13:40:00|4262.69|4261.19|4257.69|4256.19|4264.69|4263.19|4256.69|4255.19|7410
1694439900000|2023-09-11 13:45:00|4258.69|4257.19|4253.69|4252.19|4258.69|4257.19|4251.69|4250.19|7347
1694440200000|2023-09-11 13:50:00|4252.69|4251.19|4253.69|4252.19|4253.69|4252.19|4250.69|4249.19|5113
1694440500000|2023-09-11 13:55:00|4252.69|4251.19|4250.69|4249.19|4254.69|4253.19|4248.69|4247.19|7852
1694440800000|2023-09-11 14:00:00|4249.69|4248.19|4251.69|4250.19|4254.69|4253.19|4249.69|4248.19|23589
1694441100000|2023-09-11 14:05:00|4250.69|4249.19|4251.69|4250.19|4251.69|4250.19|4249.69|4248.19|14627
1694441400000|2023-09-11 14:10:00|4251.51|4250.01|4251.51|4250.01|4253.51|4252.01|4249.51|4248.01|11137
1694441700000|2023-09-11 14:15:00|4250.51|4249.01|4255.51|4254.01|4255.51|4254.01|4250.51|4249.01|4037
1694442000000|2023-09-11 14:20:00|4256.51|4255.01|4257.51|4256.01|4260.51|4259.01|4256.51|4255.01|24656
1694442300000|2023-09-11 14:25:00|4258.51|4257.01|4262.51|4261.01|4263.51|4262.01|4258.51|4257.01|16632
1694442600000|2023-09-11 14:30:00|4261.51|4260.01|4257.51|4256.01|4262.51|4261.01|4256.51|4255.01|14209
1694442900000|2023-09-11 14:35:00|4258.51|4257.01|4257.51|4256.01|4258.51|4257.01|4256.51|4255.01|13913
1694443200000|2023-09-11 14:40:00|4258.51|4257.01|4259.51|4258.01|4262.51|4261.01|4258.51|4257.01|13113
1694443500000|2023-09-11 14:45:00|4260.51|4259.01|4261.51|4260.01|4261.51|4260.01|4259.51|4258.01|12342
1694443800000|2023-09-11 14:50:00|4260.51|4259.01|4262.51|4261.01|4263.51|4262.01|4260.51|4259.01|8161
1694444100000|2023-09-11 14:55:00|4261.51|4260.01|4260.51|4259.01|4263.51|4262.01|4258.51|4257.01|10789
1694444400000|2023-09-11 15:00:00|4259.51|4258.01|4255.51|4254.01|4259.51|4258.01|4253.51|4252.01|16811
1694444700000|2023-09-11 15:05:00|4256.51|4255.01|4252.51|4251.01|4257.51|4256.01|4251.51|4250.01|9322
1694445000000|2023-09-11 15:10:00|4251.51|4250.01|4252.51|4251.01|4252.51|4251.01|4250.51|4249.01|13008
1694445300000|2023-09-11 15:15:00|4253.51|4252.01|4255.51|4254.01|4256.51|4255.01|4252.51|4251.01|6731
1694445600000|2023-09-11 15:20:00|4256.51|4255.01|4255.51|4254.01|4256.51|4255.01|4255.51|4254.01|11794
1694445900000|2023-09-11 15:25:00|4256.51|4255.01|4256.51|4255.01|4256.51|4255.01|4256.51|4255.01|20779
1694446200000|2023-09-11 15:30:00|4255.51|4254.01|4256.51|4255.01|4258.51|4257.01|4255.51|4254.01|46618
1694446500000|2023-09-11 15:35:00|4255.51|4254.01|4256.51|4255.01|4257.51|4256.01|4255.51|4254.01|24049
1694446800000|2023-09-11 15:40:00|4257.51|4256.01|4254.51|4253.01|4257.51|4256.01|4253.51|4252.01|27682
1694447100000|2023-09-11 15:45:00|4255.51|4254.01|4255.51|4254.01|4256.51|4255.01|4255.51|4254.01|33626
1694447400000|2023-09-11 15:50:00|4256.51|4255.01|4257.51|4256.01|4257.51|4256.01|4255.51|4254.01|2871
1694447700000|2023-09-11 15:55:00|4258.51|4257.01|4257.51|4256.01|4258.51|4257.01|4257.51|4256.01|2661
1694448000000|2023-09-11 16:00:00|4258.51|4257.01|4257.51|4256.01|4259.51|4258.01|4257.51|4256.01|7554
1694448300000|2023-09-11 16:05:00|4256.51|4255.01|4259.51|4258.01|4260.51|4259.01|4256.51|4255.01|3356
1694448600000|2023-09-11 16:10:00|4260.51|4259.01|4259.51|4258.01|4260.51|4259.01|4258.51|4257.01|1452
1694448900000|2023-09-11 16:15:00|4260.51|4259.01|4259.51|4258.01|4260.51|4259.01|4259.51|4258.01|2642
1694449200000|2023-09-11 16:20:00|4260.51|4259.01|4258.51|4257.01|4260.51|4259.01|4258.51|4257.01|1101
1694449500000|2023-09-11 16:25:00|4259.51|4258.01|4261.51|4260.01|4261.51|4260.01|4259.01|4257.51|1554
1694449800000|2023-09-11 16:30:00|4260.51|4259.01|4259.51|4258.01|4261.51|4260.01|4259.51|4258.01|3855
1694450100000|2023-09-11 16:35:00|4260.51|4259.01|4259.51|4258.01|4260.51|4259.01|4258.51|4257.01|2143
1694450400000|2023-09-11 16:40:00|4258.51|4257.01|4260.51|4259.01|4260.51|4259.01|4258.51|4257.01|1500
1694450700000|2023-09-11 16:45:00|4259.51|4258.01|4260.51|4259.01|4260.51|4259.01|4259.51|4258.01|3879
1694451000000|2023-09-11 16:50:00|4261.51|4260.01|4261.51|4260.01|4261.51|4260.01|4259.51|4258.01|1173
1694451300000|2023-09-11 16:55:00|4261.01|4259.51|4261.51|4260.01|4262.51|4261.01|4260.51|4259.01|414
1694451600000|2023-09-11 17:00:00|4260.51|4259.01|4262.51|4261.01|4262.51|4261.01|4260.51|4259.01|891
1694451900000|2023-09-11 17:05:00|4261.51|4260.01|4263.51|4262.01|4263.51|4262.01|4261.51|4260.01|1000
1694452200000|2023-09-11 17:10:00|4262.51|4261.01|4263.51|4262.01|4263.51|4262.01|4262.51|4261.01|1333
1694452500000|2023-09-11 17:15:00|4264.51|4263.01|4264.51|4263.01|4264.51|4263.01|4264.51|4263.01|2554
1694452800000|2023-09-11 17:20:00|4265.51|4264.01|4264.51|4263.01|4265.51|4264.01|4264.51|4263.01|1030
1694453100000|2023-09-11 17:25:00|||||||||597
1694453400000|2023-09-11 17:30:00|4265.51|4264.01|4265.51|4264.01|4265.51|4264.01|4264.51|4263.01|569
1694453700000|2023-09-11 17:35:00|4266.51|4265.01|4266.51|4265.01|4266.51|4265.01|4266.51|4265.01|522
1694454000000|2023-09-11 17:40:00|4265.51|4264.01|4264.51|4263.01|4265.51|4264.01|4264.51|4263.01|1267
1694454300000|2023-09-11 17:45:00|4265.51|4264.01|4264.51|4263.01|4265.51|4264.01|4264.51|4263.01|515
1694454600000|2023-09-11 17:50:00|4265.51|4264.01|4264.51|4263.01|4265.51|4264.01|4264.51|4263.01|1101
1694454900000|2023-09-11 17:55:00|4263.51|4262.01|4264.51|4263.01|4264.51|4263.01|4263.51|4262.01|417
1694455200000|2023-09-11 18:00:00|4263.51|4262.01|4263.51|4262.01|4263.51|4262.01|4263.51|4262.01|886
1694455500000|2023-09-11 18:05:00|4263.01|4261.51|4265.51|4264.01|4265.51|4264.01|4263.01|4261.51|2067
1694455800000|2023-09-11 18:10:00|4266.51|4265.01|4267.51|4266.01|4267.51|4266.01|4266.51|4265.01|976
1694456100000|2023-09-11 18:15:00|4266.51|4265.01|4266.51|4265.01|4266.51|4265.01|4265.51|4264.01|2225
1694456400000|2023-09-11 18:20:00|4265.51|4264.01|4265.51|4264.01|4265.51|4264.01|4265.51|4264.01|279
1694456700000|2023-09-11 18:25:00|4264.51|4263.01|4265.51|4264.01|4265.51|4264.01|4264.51|4263.01|260
1694457000000|2023-09-11 18:30:00|4266.51|4265.01|4265.51|4264.01|4266.51|4265.01|4265.51|4264.01|147
1694457300000|2023-09-11 18:35:00|4266.51|4265.01|4267.51|4266.01|4267.51|4266.01|4266.51|4265.01|1141
1694457600000|2023-09-11 18:40:00|4266.51|4265.01|4265.51|4264.01|4266.51|4265.01|4265.51|4264.01|2006
1694457900000|2023-09-11 18:45:00|||||||||400
1694458200000|2023-09-11 18:50:00|4266.51|4265.01|4266.51|4265.01|4266.51|4265.01|4266.01|4264.51|635
1694458500000|2023-09-11 18:55:00|4265.51|4264.01|4265.51|4264.01|4265.51|4264.01|4265.51|4264.01|271
1694458800000|2023-09-11 19:00:00|4266.01|4264.51|4265.51|4264.01|4266.01|4264.51|4265.51|4264.01|223
1694459100000|2023-09-11 19:05:00|4266.51|4265.01|4266.51|4265.01|4266.51|4265.01|4266.51|4265.01|241
1694459400000|2023-09-11 19:10:00|4265.51|4264.01|4265.51|4264.01|4265.51|4264.01|4264.51|4263.01|388
1694459700000|2023-09-11 19:15:00|4264.51|4263.01|4264.51|4263.01|4264.51|4263.01|4264.51|4263.01|248
1694460000000|2023-09-11 19:20:00|4265.51|4264.01|4266.51|4265.01|4266.51|4265.01|4265.51|4264.01|1472
1694460300000|2023-09-11 19:25:00|4265.51|4264.01|4265.51|4264.01|4266.51|4265.01|4265.51|4264.01|96
1694460600000|2023-09-11 19:30:00|4266.51|4265.01|4266.51|4265.01|4266.51|4265.01|4264.51|4263.01|509
1694460900000|2023-09-11 19:35:00|4265.51|4264.01|4265.51|4264.01|4266.01|4264.51|4265.51|4264.01|272
1694461200000|2023-09-11 19:40:00|4266.51|4265.01|4265.51|4264.01|4266.51|4265.01|4265.51|4264.01|549
1694461500000|2023-09-11 19:45:00|4264.51|4263.01|4264.51|4263.01|4265.51|4264.01|4264.51|4263.01|1393
1694461800000|2023-09-11 19:50:00|4265.01|4263.51|4264.51|4263.01|4265.01|4263.51|4264.51|4263.01|641
1694462100000|2023-09-11 19:55:00|4265.51|4264.01|4266.51|4265.01|4266.51|4265.01|4264.51|4263.01|1914
1694462400000|2023-09-11 20:00:00|4267.46|4264.46|4268.46|4265.46|4268.46|4265.46|4266.56|4263.56|50
1694462700000|2023-09-11 20:05:00|4268.36|4265.36|4266.56|4263.56|4268.46|4265.46|4266.56|4263.56|0
1694463000000|2023-09-11 20:10:00|4266.76|4263.76|4266.76|4263.76|4267.06|4264.06|4265.56|4262.56|0
1694463300000|2023-09-11 20:15:00|4266.86|4263.86|4266.76|4263.76|4267.26|4264.26|4266.56|4263.56|0
1694463600000|2023-09-11 20:20:00|4266.56|4263.56|4266.76|4263.76|4266.76|4263.76|4266.26|4263.26|0
1694463900000|2023-09-11 20:25:00|4266.56|4263.56|4266.76|4263.76|4266.76|4263.76|4266.56|4263.56|0
1694464200000|2023-09-11 20:30:00|4266.56|4263.56|4266.76|4263.76|4266.76|4263.76|4266.56|4263.56|0
1694464500000|2023-09-11 20:35:00|4266.56|4263.56|4266.26|4263.26|4266.56|4263.56|4266.06|4263.06|0
1694464800000|2023-09-11 20:40:00|4266.16|4263.16|4265.86|4262.86|4266.26|4263.26|4265.86|4262.86|0
1694465100000|2023-09-11 20:45:00|4265.56|4262.56|4265.56|4262.56|4265.56|4262.56|4265.36|4262.36|0
1694465400000|2023-09-11 20:50:00|4265.46|4262.46|4265.36|4262.36|4265.56|4262.56|4265.36|4262.36|0
1694465700000|2023-09-11 20:55:00|4265.56|4262.56|4265.36|4262.36|4265.86|4262.86|4264.96|4261.96|0
1694466000000|2023-09-11 21:00:00|4265.46|4262.46|4265.46|4262.46|4265.56|4262.56|4265.36|4262.36|0
1694466300000|2023-09-11 21:05:00|4265.36|4262.36|4265.46|4262.46|4265.56|4262.56|4265.36|4262.36|0
1694466600000|2023-09-11 21:10:00|4265.56|4262.56|4265.36|4262.36|4265.56|4262.56|4265.36|4262.36|0
1694467500000|2023-09-11 21:25:00|4265.16|4262.16|4264.96|4261.96|4265.16|4262.16|4264.86|4261.86|0
1694467800000|2023-09-11 21:30:00|4265.06|4262.06|4264.86|4261.86|4265.06|4262.06|4264.86|4261.86|0
1694468100000|2023-09-11 21:35:00|4264.76|4261.76|4264.86|4261.86|4265.16|4262.16|4264.76|4261.76|0
1694468400000|2023-09-11 21:40:00|4264.76|4261.76|4264.66|4261.66|4264.76|4261.76|4264.56|4261.56|0
1694468700000|2023-09-11 21:45:00|4264.56|4261.56|4264.46|4261.46|4264.66|4261.66|4264.36|4261.36|0
1694469000000|2023-09-11 21:50:00|4264.36|4261.36|4264.06|4261.06|4264.66|4261.66|4263.96|4260.96|0
1694469300000|2023-09-11 21:55:00|4264.16|4261.16|4264.06|4261.06|4264.36|4261.36|4263.86|4260.86|0
1694469600000|2023-09-11 22:00:00|4264.26|4261.26|4263.66|4260.66|4264.36|4261.36|4263.46|4260.46|0
1694469900000|2023-09-11 22:05:00|4263.76|4260.76|4264.36|4261.36|4265.16|4262.16|4263.66|4260.66|0
1694470200000|2023-09-11 22:10:00|4264.26|4261.26|4263.46|4260.46|4264.36|4261.36|4263.46|4260.46|0
1694470500000|2023-09-11 22:15:00|4263.36|4260.36|4263.46|4260.46|4263.56|4260.56|4262.46|4259.46|0
1694470800000|2023-09-11 22:20:00|4263.66|4260.66|4263.46|4260.46|4263.66|4260.66|4263.26|4260.26|0
1694471100000|2023-09-11 22:25:00|4263.56|4260.56|4263.46|4260.46|4263.66|4260.66|4263.46|4260.46|0
1694471400000|2023-09-11 22:30:00|4263.56|4260.56|4263.66|4260.66|4263.96|4260.96|4263.56|4260.56|0
1694471700000|2023-09-11 22:35:00|4263.46|4260.46|4262.26|4259.26|4263.66|4260.66|4262.26|4259.26|0
1694472000000|2023-09-11 22:40:00|4262.46|4259.46|4262.76|4259.76|4262.76|4259.76|4262.46|4259.46|0
1694472300000|2023-09-11 22:45:00|4262.46|4259.46|4262.46|4259.46|4262.76|4259.76|4262.46|4259.46|0
1694472600000|2023-09-11 22:50:00|4262.76|4259.76|4262.46|4259.46|4262.76|4259.76|4262.26|4259.26|0
1694472900000|2023-09-11 22:55:00|4262.36|4259.36|4262.76|4259.76|4263.26|4260.26|4262.06|4259.06|0
1694473200000|2023-09-11 23:00:00|4262.66|4259.66|4262.76|4259.76|4263.26|4260.26|4262.46|4259.46|0
1694473500000|2023-09-11 23:05:00|4262.96|4259.96|4263.26|4260.26|4263.66|4260.66|4262.96|4259.96|0
1694473800000|2023-09-11 23:10:00|4263.06|4260.06|4263.26|4260.26|4263.26|4260.26|4262.86|4259.86|0
1694474100000|2023-09-11 23:15:00|4263.06|4260.06|4263.46|4260.46|4263.56|4260.56|4262.96|4259.96|0
1694474400000|2023-09-11 23:20:00|4263.56|4260.56|4263.26|4260.26|4263.96|4260.96|4263.26|4260.26|0
1694474700000|2023-09-11 23:25:00|4263.46|4260.46|4263.66|4260.66|4264.16|4261.16|4263.46|4260.46|0
1694475000000|2023-09-11 23:30:00|4263.76|4260.76|4263.26|4260.26|4263.96|4260.96|4262.86|4259.86|0
1694475300000|2023-09-11 23:35:00|4263.06|4260.06|4262.96|4259.96|4263.26|4260.26|4262.96|4259.96|0
1694475600000|2023-09-11 23:40:00|4263.06|4260.06|4262.26|4259.26|4263.06|4260.06|4262.26|4259.26|0
1694475900000|2023-09-11 23:45:00|4262.06|4259.06|4262.96|4259.96|4262.96|4259.96|4262.06|4259.06|0
1694476200000|2023-09-11 23:50:00|4262.86|4259.86|4263.26|4260.26|4263.66|4260.66|4262.76|4259.76|0
1694476500000|2023-09-11 23:55:00|4262.96|4259.96|4262.76|4259.76|4263.26|4260.26|4262.46|4259.46|0
1694476800000|2023-09-12 00:00:00|4262.46|4259.46|4263.56|4260.56|4264.76|4261.76|4261.76|4258.76|0
1694477100000|2023-09-12 00:05:00|4263.76|4260.76|4263.36|4260.36|4264.26|4261.26|4262.16|4259.16|0
1694477400000|2023-09-12 00:10:00|4263.06|4260.06|4262.36|4259.36|4263.56|4260.56|4262.16|4259.16|0
1694477700000|2023-09-12 00:15:00|4262.16|4259.16|4259.76|4257.76|4262.86|4259.86|4259.76|4257.76|747
1694478000000|2023-09-12 00:20:00|4260.76|4258.76|4259.76|4257.76|4260.76|4258.76|4259.76|4257.76|158
1694478300000|2023-09-12 00:25:00|4258.76|4256.76|4258.76|4256.76|4258.76|4256.76|4258.76|4256.76|58
1694478600000|2023-09-12 00:30:00|4257.76|4255.76|4258.76|4256.76|4258.76|4256.76|4257.76|4255.76|240
1694478900000|2023-09-12 00:35:00|4259.76|4257.76|4258.76|4256.76|4259.76|4257.76|4258.76|4256.76|178
1694479200000|2023-09-12 00:40:00|4259.76|4257.76|4259.76|4257.76|4259.76|4257.76|4258.76|4256.76|60
1694479500000|2023-09-12 00:45:00|4259.26|4257.26|4258.76|4256.76|4259.76|4257.76|4258.76|4256.76|147
1694479800000|2023-09-12 00:50:00|4259.76|4257.76|4259.76|4257.76|4259.76|4257.76|4258.76|4256.76|35
1694480100000|2023-09-12 00:55:00|4258.76|4256.76|4259.76|4257.76|4259.76|4257.76|4258.76|4256.76|52
1694480400000|2023-09-12 01:00:00|4259.26|4257.26|4258.76|4256.76|4259.76|4257.76|4258.76|4256.76|82
1694480700000|2023-09-12 01:05:00|4257.76|4255.76|4257.76|4255.76|4257.76|4255.76|4257.76|4255.76|1144
1694481000000|2023-09-12 01:10:00|4258.76|4256.76|4258.76|4256.76|4261.76|4259.76|4258.76|4256.76|453
1694481300000|2023-09-12 01:15:00|4257.76|4255.76|4257.76|4255.76|4257.76|4255.76|4256.76|4254.76|157
1694481600000|2023-09-12 01:20:00|4256.76|4254.76|4256.76|4254.76|4257.76|4255.76|4256.76|4254.76|39
1694481900000|2023-09-12 01:25:00|4257.76|4255.76|4258.76|4256.76|4258.76|4256.76|4256.76|4254.76|24
1694482200000|2023-09-12 01:30:00|4257.76|4255.76|4256.76|4254.76|4257.76|4255.76|4256.76|4254.76|361
1694482500000|2023-09-12 01:35:00|4257.26|4255.26|4254.76|4252.76|4257.26|4255.26|4254.76|4252.76|463
1694482800000|2023-09-12 01:40:00|4255.76|4253.76|4255.76|4253.76|4255.76|4253.76|4254.76|4252.76|149
1694483100000|2023-09-12 01:45:00|4256.76|4254.76|4257.76|4255.76|4258.76|4256.76|4256.76|4254.76|170
1694483400000|2023-09-12 01:50:00|4256.76|4254.76|4256.76|4254.76|4257.76|4255.76|4256.76|4254.76|73
1694483700000|2023-09-12 01:55:00|4257.76|4255.76|4257.76|4255.76|4258.76|4256.76|4256.76|4254.76|118
1694484000000|2023-09-12 02:00:00|4256.76|4254.76|4256.76|4254.76|4256.76|4254.76|4256.76|4254.76|76
1694484300000|2023-09-12 02:05:00|4257.76|4255.76|4258.76|4256.76|4258.76|4256.76|4256.76|4254.76|149
1694484600000|2023-09-12 02:10:00|4259.76|4257.76|4259.76|4257.76|4260.76|4258.76|4259.76|4257.76|12943
1694484900000|2023-09-12 02:15:00|4260.76|4258.76|4261.76|4259.76|4262.76|4260.76|4260.26|4258.26|149
1694485200000|2023-09-12 02:20:00|||||||||25
1694485500000|2023-09-12 02:25:00|4262.76|4260.76|4262.76|4260.76|4262.76|4260.76|4262.76|4260.76|11
1694485800000|2023-09-12 02:30:00|4261.76|4259.76|4263.76|4261.76|4263.76|4261.76|4261.76|4259.76|70
1694486100000|2023-09-12 02:35:00|4263.26|4261.26|4264.76|4262.76|4264.76|4262.76|4262.76|4260.76|109
1694486400000|2023-09-12 02:40:00|4263.76|4261.76|4263.76|4261.76|4263.76|4261.76|4263.76|4261.76|297
1694486700000|2023-09-12 02:45:00|4262.76|4260.76|4263.76|4261.76|4263.76|4261.76|4262.76|4260.76|51
1694487300000|2023-09-12 02:55:00|||||||||1
1694487600000|2023-09-12 03:00:00|4262.76|4260.76|4263.76|4261.76|4263.76|4261.76|4262.76|4260.76|111
1694487900000|2023-09-12 03:05:00|4264.76|4262.76|4263.76|4261.76|4264.76|4262.76|4263.76|4261.76|310
1694488200000|2023-09-12 03:10:00|4262.76|4260.76|4263.76|4261.76|4263.76|4261.76|4262.76|4260.76|322
1694488500000|2023-09-12 03:15:00|||||||||28
1694488800000|2023-09-12 03:20:00|4264.76|4262.76|4263.76|4261.76|4264.76|4262.76|4263.76|4261.76|377
1694489100000|2023-09-12 03:25:00|4264.76|4262.76|4264.76|4262.76|4264.76|4262.76|4264.76|4262.76|8
1694489400000|2023-09-12 03:30:00|4263.76|4261.76|4264.76|4262.76|4265.76|4263.76|4263.76|4261.76|59
1694489700000|2023-09-12 03:35:00|4265.76|4263.76|4265.76|4263.76|4265.76|4263.76|4264.76|4262.76|23
1694490000000|2023-09-12 03:40:00|4264.76|4262.76|4265.76|4263.76|4265.76|4263.76|4264.76|4262.76|70
1694490300000|2023-09-12 03:45:00|||||||||12
1694490600000|2023-09-12 03:50:00|||||||||44
1694490900000|2023-09-12 03:55:00|||||||||26
1694491200000|2023-09-12 04:00:00|4264.76|4262.76|4265.76|4263.76|4265.76|4263.76|4264.76|4262.76|132
1694491500000|2023-09-12 04:05:00|||||||||17
1694491800000|2023-09-12 04:10:00|||||||||16
1694492100000|2023-09-12 04:15:00|4264.76|4262.76|4263.76|4261.76|4264.76|4262.76|4263.76|4261.76|124
1694492400000|2023-09-12 04:20:00|4262.76|4260.76|4263.76|4261.76|4263.76|4261.76|4262.76|4260.76|30
1694492700000|2023-09-12 04:25:00|4262.76|4260.76|4262.76|4260.76|4262.76|4260.76|4262.26|4260.26|798
1694493000000|2023-09-12 04:30:00|4263.76|4261.76|4263.76|4261.76|4263.76|4261.76|4263.76|4261.76|44
1694493300000|2023-09-12 04:35:00|4262.76|4260.76|4263.76|4261.76|4263.76|4261.76|4262.76|4260.76|144
1694493600000|2023-09-12 04:40:00|||||||||17
1694493900000|2023-09-12 04:45:00|4264.76|4262.76|4263.76|4261.76|4264.76|4262.76|4263.76|4261.76|200
1694494200000|2023-09-12 04:50:00|4264.76|4262.76|4265.76|4263.76|4265.76|4263.76|4264.76|4262.76|204
1694494500000|2023-09-12 04:55:00|4264.76|4262.76|4264.76|4262.76|4264.76|4262.76|4264.76|4262.76|113
1694494800000|2023-09-12 05:00:00|4265.76|4263.76|4263.76|4261.76|4265.76|4263.76|4263.76|4261.76|174
1694495100000|2023-09-12 05:05:00|4262.76|4260.76|4262.76|4260.76|4262.76|4260.76|4262.76|4260.76|28
1694495400000|2023-09-12 05:10:00|||||||||61
1694495700000|2023-09-12 05:15:00|4263.76|4261.76|4263.76|4261.76|4263.76|4261.76|4262.76|4260.76|78
1694496000000|2023-09-12 05:20:00|4264.76|4262.76|4264.76|4262.76|4264.76|4262.76|4264.76|4262.76|52
1694496300000|2023-09-12 05:25:00|4264.26|4262.26|4263.76|4261.76|4264.76|4262.76|4263.76|4261.76|143
1694496600000|2023-09-12 05:30:00|4262.76|4260.76|4263.76|4261.76|4263.76|4261.76|4262.76|4260.76|109
1694496900000|2023-09-12 05:35:00|4264.26|4262.26|4264.76|4262.76|4264.76|4262.76|4263.76|4261.76|65
1694497200000|2023-09-12 05:40:00|4263.76|4261.76|4262.76|4260.76|4263.76|4261.76|4262.76|4260.76|1198
1694497500000|2023-09-12 05:45:00|4263.76|4261.76|4262.76|4260.76|4264.76|4262.76|4261.76|4259.76|1153
1694497800000|2023-09-12 05:50:00|4263.76|4261.76|4263.76|4261.76|4263.76|4261.76|4263.76|4261.76|216
1694498100000|2023-09-12 05:55:00|4263.26|4261.26|4263.76|4261.76|4263.76|4261.76|4263.26|4261.26|260
1694498400000|2023-09-12 06:00:00|4263.51|4262.01|4261.51|4260.01|4264.51|4263.01|4261.51|4260.01|549
1694498700000|2023-09-12 06:05:00|4262.51|4261.01|4263.51|4262.01|4263.51|4262.01|4262.51|4261.01|1079
1694499000000|2023-09-12 06:10:00|4264.51|4263.01|4265.51|4264.01|4266.51|4265.01|4264.51|4263.01|364
1694499300000|2023-09-12 06:15:00|4266.51|4265.01|4265.51|4264.01|4267.51|4266.01|4265.51|4264.01|199
1694499600000|2023-09-12 06:20:00|4266.51|4265.01|4265.51|4264.01|4267.51|4266.01|4264.51|4263.01|580
1694499900000|2023-09-12 06:25:00|4264.51|4263.01|4265.51|4264.01|4266.51|4265.01|4264.51|4263.01|1238
1694500200000|2023-09-12 06:30:00|4264.51|4263.01|4266.51|4265.01|4266.51|4265.01|4264.51|4263.01|433
1694500500000|2023-09-12 06:35:00|4267.51|4266.01|4264.51|4263.01|4267.51|4266.01|4264.51|4263.01|629
1694500800000|2023-09-12 06:40:00|4265.51|4264.01|4265.51|4264.01|4266.51|4265.01|4264.51|4263.01|198
1694501100000|2023-09-12 06:45:00|4266.51|4265.01|4265.51|4264.01|4266.51|4265.01|4265.51|4264.01|1838
1694501400000|2023-09-12 06:50:00|4266.51|4265.01|4267.51|4266.01|4267.51|4266.01|4266.01|4264.51|577
1694501700000|2023-09-12 06:55:00|4267.01|4265.51|4262.51|4261.01|4267.51|4266.01|4262.51|4261.01|3997
1694502000000|2023-09-12 07:00:00|4264.51|4263.01|4259.51|4258.01|4266.51|4265.01|4258.51|4257.01|19724
1694502300000|2023-09-12 07:05:00|4258.51|4257.01|4256.51|4255.01|4263.51|4262.01|4256.51|4255.01|9212
1694502600000|2023-09-12 07:10:00|4257.51|4256.01|4251.51|4250.01|4257.51|4256.01|4250.51|4249.01|13562
1694502900000|2023-09-12 07:15:00|4250.51|4249.01|4257.51|4256.01|4258.51|4257.01|4250.51|4249.01|5408
1694503200000|2023-09-12 07:20:00|4258.51|4257.01|4251.51|4250.01|4258.51|4257.01|4251.51|4250.01|4859
1694503500000|2023-09-12 07:25:00|4252.51|4251.01|4246.51|4245.01|4252.51|4251.01|4246.51|4245.01|4627
1694503800000|2023-09-12 07:30:00|4247.01|4245.51|4249.51|4248.01|4249.51|4248.01|4242.51|4241.01|19803
1694504100000|2023-09-12 07:35:00|4248.51|4247.01|4253.51|4252.01|4254.51|4253.01|4248.51|4247.01|19613
1694504400000|2023-09-12 07:40:00|4253.85|4252.35|4256.85|4255.35|4259.85|4258.35|4252.85|4251.35|8143
1694504700000|2023-09-12 07:45:00|4255.85|4254.35|4253.85|4252.35|4255.85|4254.35|4252.85|4251.35|14618
1694505000000|2023-09-12 07:50:00|4252.85|4251.35|4249.85|4248.35|4253.85|4252.35|4246.85|4245.35|8757
1694505300000|2023-09-12 07:55:00|4248.85|4247.35|4246.85|4245.35|4249.85|4248.35|4245.85|4244.35|18290
1694505600000|2023-09-12 08:00:00|4245.85|4244.35|4240.85|4239.35|4245.85|4244.35|4239.85|4238.35|22022
1694505900000|2023-09-12 08:05:00|4241.85|4240.35|4241.85|4240.35|4242.85|4241.35|4239.85|4238.35|9901
1694506200000|2023-09-12 08:10:00|4241.35|4239.85|4245.85|4244.35|4245.85|4244.35|4239.85|4238.35|44743
1694506500000|2023-09-12 08:15:00|4244.85|4243.35|4248.85|4247.35|4249.85|4248.35|4244.85|4243.35|42673
1694506800000|2023-09-12 08:20:00|4249.85|4248.35|4253.85|4252.35|4255.85|4254.35|4249.85|4248.35|15171
1694507100000|2023-09-12 08:25:00|4252.85|4251.35|4252.85|4251.35|4254.85|4253.35|4250.85|4249.35|17534
1694507400000|2023-09-12 08:30:00|4251.85|4250.35|4243.85|4242.35|4251.85|4250.35|4243.85|4242.35|10551
1694507700000|2023-09-12 08:35:00|4242.85|4241.35|4242.85|4241.35|4246.85|4245.35|4242.85|4241.35|12405
1694508000000|2023-09-12 08:40:00|4241.85|4240.35|4241.85|4240.35|4243.85|4242.35|4240.85|4239.35|27979
1694508300000|2023-09-12 08:45:00|4240.85|4239.35|4239.85|4238.35|4240.85|4239.35|4235.85|4234.35|15132
1694508600000|2023-09-12 08:50:00|4238.85|4237.35|4240.85|4239.35|4243.35|4241.85|4238.85|4237.35|21253
1694508900000|2023-09-12 08:55:00|4240.35|4238.85|4239.85|4238.35|4242.85|4241.35|4238.85|4237.35|12246
1694509200000|2023-09-12 09:00:00|4238.85|4237.35|4243.85|4242.35|4245.85|4244.35|4237.85|4236.35|26401
1694509500000|2023-09-12 09:05:00|4242.85|4241.35|4241.85|4240.35|4244.85|4243.35|4241.85|4240.35|27739
1694509800000|2023-09-12 09:10:00|4240.85|4239.35|4240.85|4239.35|4241.85|4240.35|4238.85|4237.35|17833
1694510100000|2023-09-12 09:15:00|4241.85|4240.35|4238.85|4237.35|4241.85|4240.35|4238.85|4237.35|3686
1694510400000|2023-09-12 09:20:00|4239.85|4238.35|4239.85|4238.35|4240.85|4239.35|4238.85|4237.35|9356
1694510700000|2023-09-12 09:25:00|4241.85|4240.35|4242.85|4241.35|4243.35|4241.85|4240.85|4239.35|11676
1694511000000|2023-09-12 09:30:00|4241.85|4240.35|4236.85|4235.35|4241.85|4240.35|4234.35|4232.85|5008
1694511300000|2023-09-12 09:35:00|4237.85|4236.35|4238.85|4237.35|4240.85|4239.35|4237.85|4236.35|13850
1694511600000|2023-09-12 09:40:00|4237.85|4236.35|4242.85|4241.35|4242.85|4241.35|4237.85|4236.35|3795
1694511900000|2023-09-12 09:45:00|4241.85|4240.35|4243.85|4242.35|4244.85|4243.35|4239.85|4238.35|10267
1694512200000|2023-09-12 09:50:00|4244.85|4243.35|4240.85|4239.35|4244.85|4243.35|4240.85|4239.35|2519
1694512500000|2023-09-12 09:55:00|4239.85|4238.35|4240.85|4239.35|4243.85|4242.35|4239.85|4238.35|7602
1694512800000|2023-09-12 10:00:00|4239.85|4238.35|4245.85|4244.35|4245.85|4244.35|4239.85|4238.35|12272
1694513100000|2023-09-12 10:05:00|4246.85|4245.35|4244.85|4243.35|4247.85|4246.35|4244.85|4243.35|14676
1694513400000|2023-09-12 10:10:00|4245.85|4244.35|4248.85|4247.35|4248.85|4247.35|4244.85|4243.35|12871
1694513700000|2023-09-12 10:15:00|4247.85|4246.35|4248.85|4247.35|4249.85|4248.35|4247.85|4246.35|21033
1694514000000|2023-09-12 10:20:00|4247.85|4246.35|4249.85|4248.35|4249.85|4248.35|4247.85|4246.35|23337
1694514300000|2023-09-12 10:25:00|4250.35|4248.85|4250.85|4249.35|4250.85|4249.35|4249.85|4248.35|4158
1694514600000|2023-09-12 10:30:00|4249.85|4248.35|4252.85|4251.35|4253.85|4252.35|4249.85|4248.35|10226
1694514900000|2023-09-12 10:35:00|4253.85|4252.35|4249.85|4248.35|4253.85|4252.35|4249.85|4248.35|22187
1694515200000|2023-09-12 10:40:00|4250.85|4249.35|4245.85|4244.35|4250.85|4249.35|4245.85|4244.35|29267
1694515500000|2023-09-12 10:45:00|4244.85|4243.35|4246.85|4245.35|4246.85|4245.35|4242.85|4241.35|6829
1694515800000|2023-09-12 10:50:00|4247.85|4246.35|4247.85|4246.35|4248.85|4247.35|4246.85|4245.35|9263
1694516100000|2023-09-12 10:55:00|4246.85|4245.35|4250.85|4249.35|4250.85|4249.35|4246.85|4245.35|18271
1694516400000|2023-09-12 11:00:00|4251.85|4250.35|4251.85|4250.35|4251.85|4250.35|4247.85|4246.35|25355
1694516700000|2023-09-12 11:05:00|4252.85|4251.35|4251.85|4250.35|4253.85|4252.35|4250.85|4249.35|14591
1694517000000|2023-09-12 11:10:00|4252.85|4251.35|4249.85|4248.35|4252.85|4251.35|4248.85|4247.35|16006
1694517300000|2023-09-12 11:15:00|4250.85|4249.35|4244.85|4243.35|4250.85|4249.35|4244.85|4243.35|2982
1694517600000|2023-09-12 11:20:00|4243.85|4242.35|4237.85|4236.35|4245.85|4244.35|4237.85|4236.35|3939
1694517900000|2023-09-12 11:25:00|4238.85|4237.35|4241.85|4240.35|4241.85|4240.35|4237.85|4236.35|7871
1694518200000|2023-09-12 11:30:00|4240.85|4239.35|4238.85|4237.35|4240.85|4239.35|4237.85|4236.35|3727
1694518500000|2023-09-12 11:35:00|4237.85|4236.35|4237.85|4236.35|4239.85|4238.35|4236.85|4235.35|12037
1694518800000|2023-09-12 11:40:00|4238.4|4236.9|4239.4|4237.9|4240.4|4238.9|4237.4|4235.9|13606
1694519100000|2023-09-12 11:45:00|4238.4|4236.9|4234.4|4232.9|4238.4|4236.9|4234.4|4232.9|7020
1694519400000|2023-09-12 11:50:00|4233.4|4231.9|4235.4|4233.9|4235.4|4233.9|4231.4|4229.9|9091
1694519700000|2023-09-12 11:55:00|4236.4|4234.9|4235.4|4233.9|4237.4|4235.9|4234.4|4232.9|8974
1694520000000|2023-09-12 12:00:00|4234.4|4232.9|4235.4|4233.9|4238.4|4236.9|4234.4|4232.9|22491
1694520300000|2023-09-12 12:05:00|4236.4|4234.9|4238.4|4236.9|4238.4|4236.9|4235.9|4234.4|8708
1694520600000|2023-09-12 12:10:00|4239.4|4237.9|4242.4|4240.9|4243.9|4242.4|4239.4|4237.9|7089
1694520900000|2023-09-12 12:15:00|4243.4|4241.9|4244.4|4242.9|4245.4|4243.9|4242.4|4240.9|3038
1694521200000|2023-09-12 12:20:00|4243.4|4241.9|4245.4|4243.9|4245.4|4243.9|4242.4|4240.9|11197
1694521500000|2023-09-12 12:25:00|4246.4|4244.9|4248.4|4246.9|4248.4|4246.9|4245.4|4243.9|24544
1694521800000|2023-09-12 12:30:00|4247.4|4245.9|4251.4|4249.9|4251.4|4249.9|4246.4|4244.9|16876
1694522100000|2023-09-12 12:35:00|4252.4|4250.9|4250.4|4248.9|4252.4|4250.9|4250.4|4248.9|5267
1694522400000|2023-09-12 12:40:00|4251.4|4249.9|4250.4|4248.9|4252.4|4250.9|4249.4|4247.9|15226
1694522700000|2023-09-12 12:45:00|4249.4|4247.9|4251.4|4249.9|4251.4|4249.9|4249.4|4247.9|7972
1694523000000|2023-09-12 12:50:00|4252.4|4250.9|4249.4|4247.9|4252.4|4250.9|4248.4|4246.9|9633
1694523300000|2023-09-12 12:55:00|4248.4|4246.9|4247.4|4245.9|4249.4|4247.9|4246.4|4244.9|28942
1694523600000|2023-09-12 13:00:00|4246.4|4244.9|4243.4|4241.9|4247.4|4245.9|4241.4|4239.9|16245
1694523900000|2023-09-12 13:05:00|4244.4|4242.9|4241.4|4239.9|4244.4|4242.9|4241.4|4239.9|6343
1694524200000|2023-09-12 13:10:00|4242.4|4240.9|4239.4|4237.9|4242.4|4240.9|4238.4|4236.9|14817
1694524500000|2023-09-12 13:15:00|4238.4|4236.9|4235.4|4233.9|4239.4|4237.9|4234.4|4232.9|10754
1694524800000|2023-09-12 13:20:00|4234.4|4232.9|4233.4|4231.9|4235.4|4233.9|4230.4|4228.9|25183
1694525100000|2023-09-12 13:25:00|4234.4|4232.9|4236.4|4234.9|4236.4|4234.9|4234.4|4232.9|8920
1694525400000|2023-09-12 13:30:00|4235.4|4233.9|4246.4|4244.9|4246.4|4244.9|4235.4|4233.9|9799
1694525700000|2023-09-12 13:35:00|4247.4|4245.9|4249.4|4247.9|4250.4|4248.9|4245.4|4243.9|11462
1694526000000|2023-09-12 13:40:00|4250.4|4248.9|4251.4|4249.9|4254.4|4252.9|4249.4|4247.9|40541
1694526300000|2023-09-12 13:45:00|4252.4|4250.9|4246.4|4244.9|4253.4|4251.9|4246.4|4244.9|11287
1694526600000|2023-09-12 13:50:00|4245.4|4243.9|4249.4|4247.9|4251.4|4249.9|4245.4|4243.9|7385
1694526900000|2023-09-12 13:55:00|4248.9|4247.4|4252.4|4250.9|4253.4|4251.9|4247.4|4245.9|19813
1694527200000|2023-09-12 14:00:00|4251.4|4249.9|4250.4|4248.9|4252.9|4251.4|4249.4|4247.9|22742
1694527500000|2023-09-12 14:05:00|4249.4|4247.9|4248.4|4246.9|4249.9|4248.4|4246.4|4244.9|30286
1694527800000|2023-09-12 14:10:00|4248.36|4246.86|4253.36|4251.86|4253.36|4251.86|4247.36|4245.86|17213
1694528100000|2023-09-12 14:15:00|4252.36|4250.86|4249.36|4247.86|4252.36|4250.86|4249.36|4247.86|14907
1694528400000|2023-09-12 14:20:00|4248.36|4246.86|4242.36|4240.86|4248.36|4246.86|4242.36|4240.86|6305
1694528700000|2023-09-12 14:25:00|4241.36|4239.86|4242.36|4240.86|4243.36|4241.86|4238.36|4236.86|16367
1694529000000|2023-09-12 14:30:00|4241.36|4239.86|4245.36|4243.86|4246.36|4244.86|4240.36|4238.86|31736
1694529300000|2023-09-12 14:35:00|4246.36|4244.86|4244.36|4242.86|4247.36|4245.86|4242.36|4240.86|12761
1694529600000|2023-09-12 14:40:00|4245.36|4243.86|4246.36|4244.86|4247.36|4245.86|4242.36|4240.86|31055
1694529900000|2023-09-12 14:45:00|4247.36|4245.86|4243.36|4241.86|4248.36|4246.86|4243.36|4241.86|30796
1694530200000|2023-09-12 14:50:00|4242.36|4240.86|4241.36|4239.86|4243.36|4241.86|4240.36|4238.86|24672
1694530500000|2023-09-12 14:55:00|4242.36|4240.86|4241.36|4239.86|4244.36|4242.86|4241.36|4239.86|22135
1694530800000|2023-09-12 15:00:00|4242.36|4240.86|4245.36|4243.86|4246.36|4244.86|4241.36|4239.86|29466
1694531100000|2023-09-12 15:05:00|4246.36|4244.86|4245.36|4243.86|4247.36|4245.86|4244.36|4242.86|10812
1694531400000|2023-09-12 15:10:00|4244.36|4242.86|4243.36|4241.86|4246.36|4244.86|4243.36|4241.86|18102
1694531700000|2023-09-12 15:15:00|4244.36|4242.86|4243.36|4241.86|4244.36|4242.86|4242.36|4240.86|24039
1694532000000|2023-09-12 15:20:00|4242.36|4240.86|4242.36|4240.86|4244.36|4242.86|4242.36|4240.86|17194
1694532300000|2023-09-12 15:25:00|4241.36|4239.86|4242.36|4240.86|4244.36|4242.86|4241.36|4239.86|35423
1694532600000|2023-09-12 15:30:00|4243.36|4241.86|4243.36|4241.86|4244.36|4242.86|4243.36|4241.86|28003
1694532900000|2023-09-12 15:35:00|4244.36|4242.86|4243.36|4241.86|4245.36|4243.86|4243.36|4241.86|21815
1694533200000|2023-09-12 15:40:00|4244.36|4242.86|4244.36|4242.86|4245.36|4243.86|4244.36|4242.86|7258
1694533500000|2023-09-12 15:45:00|4243.36|4241.86|4246.36|4244.86|4246.36|4244.86|4243.36|4241.86|1450
1694533800000|2023-09-12 15:50:00|4247.36|4245.86|4247.36|4245.86|4247.36|4245.86|4246.36|4244.86|11453
1694534100000|2023-09-12 15:55:00|4248.36|4246.86|4247.36|4245.86|4248.36|4246.86|4245.36|4243.86|15406
1694534400000|2023-09-12 16:00:00|4248.36|4246.86|4249.36|4247.86|4249.36|4247.86|4247.36|4245.86|2087
1694534700000|2023-09-12 16:05:00|4248.36|4246.86|4249.36|4247.86|4249.36|4247.86|4248.36|4246.86|893
1694535000000|2023-09-12 16:10:00|4248.36|4246.86|4249.36|4247.86|4250.36|4248.86|4248.36|4246.86|1094
1694535300000|2023-09-12 16:15:00|4250.36|4248.86|4250.36|4248.86|4251.36|4249.86|4250.36|4248.86|1289
1694535600000|2023-09-12 16:20:00|4251.36|4249.86|4250.36|4248.86|4251.36|4249.86|4249.36|4247.86|715
1694535900000|2023-09-12 16:25:00|4249.36|4247.86|4248.36|4246.86|4249.36|4247.86|4248.36|4246.86|5675
1694536200000|2023-09-12 16:30:00|4249.36|4247.86|4247.36|4245.86|4249.36|4247.86|4247.36|4245.86|4479
1694536500000|2023-09-12 16:35:00|4248.36|4246.86|4249.36|4247.86|4249.36|4247.86|4248.36|4246.86|3194
1694536800000|2023-09-12 16:40:00|4248.36|4246.86|4250.36|4248.86|4250.36|4248.86|4248.36|4246.86|1066
1694537100000|2023-09-12 16:45:00|4251.36|4249.86|4251.36|4249.86|4251.36|4249.86|4250.36|4248.86|725
1694537400000|2023-09-12 16:50:00|4250.36|4248.86|4250.36|4248.86|4251.36|4249.86|4250.36|4248.86|609
1694537700000|2023-09-12 16:55:00|4249.36|4247.86|4249.36|4247.86|4250.36|4248.86|4249.36|4247.86|1188
1694538000000|2023-09-12 17:00:00|4250.36|4248.86|4251.36|4249.86|4251.36|4249.86|4249.36|4247.86|242
1694538300000|2023-09-12 17:05:00|4252.36|4250.86|4251.36|4249.86|4252.36|4250.86|4251.36|4249.86|473
1694538600000|2023-09-12 17:10:00|4252.36|4250.86|4252.36|4250.86|4253.36|4251.86|4251.36|4249.86|1529
1694538900000|2023-09-12 17:15:00|4253.36|4251.86|4254.36|4252.86|4255.36|4253.86|4253.36|4251.86|1691
1694539200000|2023-09-12 17:20:00|4255.36|4253.86|4258.36|4256.86|4258.36|4256.86|4254.36|4252.86|4543
1694539500000|2023-09-12 17:25:00|4257.36|4255.86|4257.36|4255.86|4258.36|4256.86|4257.36|4255.86|619
1694539800000|2023-09-12 17:30:00|4258.36|4256.86|4258.36|4256.86|4258.36|4256.86|4257.36|4255.86|1085
1694540100000|2023-09-12 17:35:00|4257.36|4255.86|4256.36|4254.86|4257.36|4255.86|4255.36|4253.86|1017
1694540400000|2023-09-12 17:40:00|4255.36|4253.86|4252.36|4250.86|4256.36|4254.86|4251.36|4249.86|924
1694540700000|2023-09-12 17:45:00|4251.36|4249.86|4250.36|4248.86|4251.36|4249.86|4249.36|4247.86|261
1694541000000|2023-09-12 17:50:00|4251.36|4249.86|4250.36|4248.86|4252.36|4250.86|4249.36|4247.86|413
1694541300000|2023-09-12 17:55:00|4249.36|4247.86|4249.36|4247.86|4250.36|4248.86|4248.36|4246.86|663
1694541600000|2023-09-12 18:00:00|4248.36|4246.86|4249.36|4247.86|4249.36|4247.86|4248.36|4246.86|693
1694541900000|2023-09-12 18:05:00|4248.36|4246.86|4249.36|4247.86|4249.36|4247.86|4248.36|4246.86|322
1694542200000|2023-09-12 18:10:00|4249.86|4248.36|4249.36|4247.86|4250.36|4248.86|4249.36|4247.86|754
1694542500000|2023-09-12 18:15:00|4250.36|4248.86|4249.36|4247.86|4250.36|4248.86|4247.36|4245.86|527
1694542800000|2023-09-12 18:20:00|4248.36|4246.86|4248.36|4246.86|4249.36|4247.86|4247.36|4245.86|576
1694543100000|2023-09-12 18:25:00|4249.36|4247.86|4250.36|4248.86|4250.36|4248.86|4248.36|4246.86|1853
1694543400000|2023-09-12 18:30:00|4249.36|4247.86|4250.36|4248.86|4250.36|4248.86|4248.36|4246.86|748
1694543700000|2023-09-12 18:35:00|4249.36|4247.86|4249.36|4247.86|4250.36|4248.86|4249.36|4247.86|256
1694544000000|2023-09-12 18:40:00|4248.36|4246.86|4249.36|4247.86|4249.36|4247.86|4248.36|4246.86|508
1694544300000|2023-09-12 18:45:00|4248.36|4246.86|4247.36|4245.86|4249.36|4247.86|4247.36|4245.86|426
1694544600000|2023-09-12 18:50:00|4246.36|4244.86|4245.36|4243.86|4247.36|4245.86|4245.36|4243.86|971
1694544900000|2023-09-12 18:55:00|4246.36|4244.86|4246.36|4244.86|4246.36|4244.86|4245.36|4243.86|624
1694545200000|2023-09-12 19:00:00|4245.36|4243.86|4244.36|4242.86|4246.36|4244.86|4244.36|4242.86|608
1694545500000|2023-09-12 19:05:00|4245.36|4243.86|4244.36|4242.86|4245.36|4243.86|4244.36|4242.86|344
1694545800000|2023-09-12 19:10:00|4245.36|4243.86|4244.36|4242.86|4245.36|4243.86|4244.36|4242.86|146
1694546100000|2023-09-12 19:15:00|4243.36|4241.86|4243.36|4241.86|4244.36|4242.86|4243.36|4241.86|751
1694546400000|2023-09-12 19:20:00|4242.36|4240.86|4241.36|4239.86|4243.36|4241.86|4241.36|4239.86|323
1694546700000|2023-09-12 19:25:00|4242.36|4240.86|4243.36|4241.86|4243.36|4241.86|4241.36|4239.86|484
1694547000000|2023-09-12 19:30:00|4244.36|4242.86|4244.36|4242.86|4244.36|4242.86|4243.36|4241.86|283
1694547300000|2023-09-12 19:35:00|4245.36|4243.86|4244.36|4242.86|4245.36|4243.86|4243.36|4241.86|437
1694547600000|2023-09-12 19:40:00|4245.36|4243.86|4244.36|4242.86|4245.36|4243.86|4244.36|4242.86|1258
1694547900000|2023-09-12 19:45:00|4245.36|4243.86|4244.36|4242.86|4245.36|4243.86|4243.36|4241.86|232
1694548200000|2023-09-12 19:50:00|4243.36|4241.86|4245.36|4243.86|4245.36|4243.86|4243.36|4241.86|1016
1694548500000|2023-09-12 19:55:00|4244.36|4242.86|4242.36|4240.86|4244.36|4242.86|4241.36|4239.86|2917
1694548800000|2023-09-12 20:00:00|4243.31|4240.31|4244.31|4241.31|4244.71|4241.71|4242.91|4239.91|34
1694549100000|2023-09-12 20:05:00|4244.51|4241.51|4245.21|4242.21|4245.71|4242.71|4244.31|4241.31|0
1694549400000|2023-09-12 20:10:00|4245.01|4242.01|4245.01|4242.01|4245.71|4242.71|4245.01|4242.01|0
1694549700000|2023-09-12 20:15:00|4244.71|4241.71|4244.51|4241.51|4245.01|4242.01|4243.91|4240.91|0
1694550000000|2023-09-12 20:20:00|4244.31|4241.31|4244.01|4241.01|4244.51|4241.51|4244.01|4241.01|0
1694550300000|2023-09-12 20:25:00|4243.81|4240.81|4244.51|4241.51|4244.51|4241.51|4243.81|4240.81|0
1694550900000|2023-09-12 20:35:00|4244.71|4241.71|4243.81|4240.81|4245.01|4242.01|4243.81|4240.81|0
1694551200000|2023-09-12 20:40:00|4244.01|4241.01|4244.71|4241.71|4245.01|4242.01|4244.01|4241.01|0
1694551500000|2023-09-12 20:45:00|4244.91|4241.91|4245.51|4242.51|4245.51|4242.51|4244.71|4241.71|0
1694551800000|2023-09-12 20:50:00|4245.71|4242.71|4244.51|4241.51|4245.71|4242.71|4244.51|4241.51|0
1694552100000|2023-09-12 20:55:00|4244.71|4241.71|4243.31|4240.31|4244.71|4241.71|4243.01|4240.01|0
1694552400000|2023-09-12 21:00:00|4243.71|4240.71|4243.41|4240.41|4243.71|4240.71|4243.11|4240.11|0
1694552700000|2023-09-12 21:05:00|4243.51|4240.51|4243.31|4240.31|4243.61|4240.61|4243.11|4240.11|0
1694553000000|2023-09-12 21:10:00|4243.41|4240.41|4243.41|4240.41|4243.41|4240.41|4243.41|4240.41|0
1694553300000|2023-09-12 21:15:00|4243.31|4240.31|4242.91|4239.91|4243.41|4240.41|4242.91|4239.91|0
1694553600000|2023-09-12 21:20:00|4243.31|4240.31|4243.21|4240.21|4243.31|4240.31|4243.11|4240.11|0
1694553900000|2023-09-12 21:25:00|4243.11|4240.11|4243.11|4240.11|4243.11|4240.11|4243.11|4240.11|0
1694554200000|2023-09-12 21:30:00|4243.31|4240.31|4242.91|4239.91|4243.41|4240.41|4242.81|4239.81|0
1694554500000|2023-09-12 21:35:00|4243.01|4240.01|4242.91|4239.91|4243.11|4240.11|4242.71|4239.71|0
1694554800000|2023-09-12 21:40:00|4242.71|4239.71|4242.61|4239.61|4242.91|4239.91|4242.51|4239.51|0
1694555100000|2023-09-12 21:45:00|4242.51|4239.51|4242.11|4239.11|4242.61|4239.61|4242.01|4239.01|0
1694555400000|2023-09-12 21:50:00|4242.01|4239.01|4242.51|4239.51|4242.61|4239.61|4242.01|4239.01|0
1694555700000|2023-09-12 21:55:00|4242.61|4239.61|4242.31|4239.31|4242.61|4239.61|4242.31|4239.31|0
1694556000000|2023-09-12 22:00:00|4243.21|4240.21|4242.91|4239.91|4243.41|4240.41|4242.31|4239.31|0
1694556300000|2023-09-12 22:05:00|4243.11|4240.11|4242.21|4239.21|4243.11|4240.11|4241.91|4238.91|0
1694556600000|2023-09-12 22:10:00|4242.41|4239.41|4242.61|4239.61|4242.91|4239.91|4241.91|4238.91|0
1694556900000|2023-09-12 22:15:00|4242.41|4239.41|4242.21|4239.21|4242.61|4239.61|4241.91|4238.91|0
1694557200000|2023-09-12 22:20:00|4241.71|4238.71|4241.91|4238.91|4242.21|4239.21|4241.71|4238.71|0
1694557500000|2023-09-12 22:25:00|4241.71|4238.71|4242.21|4239.21|4242.21|4239.21|4241.71|4238.71|0
1694557800000|2023-09-12 22:30:00|4241.91|4238.91|4243.11|4240.11|4243.31|4240.31|4241.91|4238.91|0
1694558100000|2023-09-12 22:35:00|4242.91|4239.91|4243.31|4240.31|4243.61|4240.61|4242.91|4239.91|0
1694558400000|2023-09-12 22:40:00|4243.11|4240.11|4242.91|4239.91|4243.31|4240.31|4242.61|4239.61|0
1694558700000|2023-09-12 22:45:00|4242.61|4239.61|4243.31|4240.31|4243.31|4240.31|4242.41|4239.41|0
1694559000000|2023-09-12 22:50:00|4243.81|4240.81|4243.11|4240.11|4243.81|4240.81|4243.11|4240.11|0
1694559300000|2023-09-12 22:55:00|4243.31|4240.31|4242.91|4239.91|4243.31|4240.31|4242.91|4239.91|0
1694559600000|2023-09-12 23:00:00|4243.01|4240.01|4242.41|4239.41|4243.11|4240.11|4242.21|4239.21|0
1694559900000|2023-09-12 23:05:00|4242.21|4239.21|4242.91|4239.91|4242.91|4239.91|4241.91|4238.91|0
1694560200000|2023-09-12 23:10:00|4242.61|4239.61|4242.21|4239.21|4242.91|4239.91|4242.21|4239.21|0
1694560500000|2023-09-12 23:15:00|4242.41|4239.41|4242.91|4239.91|4242.91|4239.91|4242.21|4239.21|0
1694560800000|2023-09-12 23:20:00|4242.61|4239.61|4243.11|4240.11|4243.11|4240.11|4242.41|4239.41|0
1694561100000|2023-09-12 23:25:00|4243.31|4240.31|4243.61|4240.61|4243.61|4240.61|4242.91|4239.91|0
1694561400000|2023-09-12 23:30:00|4243.31|4240.31|4243.31|4240.31|4243.61|4240.61|4243.31|4240.31|0
1694561700000|2023-09-12 23:35:00|4243.61|4240.61|4243.61|4240.61|4243.81|4240.81|4243.31|4240.31|0
1694562000000|2023-09-12 23:40:00|4243.81|4240.81|4243.91|4240.91|4244.01|4241.01|4243.61|4240.61|0
1694562300000|2023-09-12 23:45:00|4244.01|4241.01|4244.51|4241.51|4244.51|4241.51|4244.01|4241.01|0
1694562600000|2023-09-12 23:50:00|4244.41|4241.41|4244.01|4241.01|4244.51|4241.51|4244.01|4241.01|0
1694562900000|2023-09-12 23:55:00|4243.81|4240.81|4243.81|4240.81|4244.01|4241.01|4243.81|4240.81|0
1694563200000|2023-09-13 00:00:00|4244.01|4241.01|4243.81|4240.81|4244.01|4241.01|4243.11|4240.11|0
1694563500000|2023-09-13 00:05:00|4243.71|4240.71|4245.51|4242.51|4245.71|4242.71|4243.11|4240.11|0
1694563800000|2023-09-13 00:10:00|4245.31|4242.31|4245.01|4242.01|4245.51|4242.51|4245.01|4242.01|0
1694564100000|2023-09-13 00:15:00|4245.31|4242.31|4239.61|4237.61|4245.51|4242.61|4239.61|4237.61|14479
1694564400000|2023-09-13 00:20:00|4238.61|4236.61|4237.61|4235.61|4239.61|4237.61|4237.61|4235.61|362
1694564700000|2023-09-13 00:25:00|4236.61|4234.61|4236.61|4234.61|4236.61|4234.61|4236.61|4234.61|84
1694565000000|2023-09-13 00:30:00|4235.61|4233.61|4237.61|4235.61|4237.61|4235.61|4234.61|4232.61|404
1694565300000|2023-09-13 00:35:00|4238.11|4236.11|4236.61|4234.61|4238.61|4236.61|4236.11|4234.11|64
1694565600000|2023-09-13 00:40:00|4235.61|4233.61|4237.61|4235.61|4237.61|4235.61|4235.61|4233.61|109
1694565900000|2023-09-13 00:45:00|4236.61|4234.61|4237.61|4235.61|4237.61|4235.61|4236.61|4234.61|83
1694566200000|2023-09-13 00:50:00|4236.61|4234.61|4237.11|4235.11|4237.61|4235.61|4236.61|4234.61|91
1694566500000|2023-09-13 00:55:00|4236.61|4234.61|4237.11|4235.11|4237.61|4235.61|4236.61|4234.61|100
1694566800000|2023-09-13 01:00:00|4236.61|4234.61|4236.61|4234.61|4237.61|4235.61|4236.61|4234.61|92
1694567100000|2023-09-13 01:05:00|4235.61|4233.61|4236.11|4234.11|4236.61|4234.61|4235.61|4233.61|150
1694567400000|2023-09-13 01:10:00|4235.61|4233.61|4237.61|4235.61|4237.61|4235.61|4235.61|4233.61|47
1694567700000|2023-09-13 01:15:00|4237.11|4235.11|4239.61|4237.61|4239.61|4237.61|4236.61|4234.61|111
1694568000000|2023-09-13 01:20:00|4238.61|4236.61|4237.61|4235.61|4239.61|4237.61|4236.61|4234.61|56
1694568300000|2023-09-13 01:25:00|4236.61|4234.61|4236.61|4234.61|4236.61|4234.61|4235.61|4233.61|35
1694568600000|2023-09-13 01:30:00|4235.61|4233.61|4233.61|4231.61|4236.61|4234.61|4232.61|4230.61|331
1694568900000|2023-09-13 01:35:00|4234.61|4232.61|4227.61|4225.61|4234.61|4232.61|4227.61|4225.61|371
1694569200000|2023-09-13 01:40:00|4228.11|4226.11|4228.61|4226.61|4229.61|4227.61|4226.61|4224.61|132
1694569500000|2023-09-13 01:45:00|4227.61|4225.61|4228.61|4226.61|4229.61|4227.61|4227.61|4225.61|25
1694569800000|2023-09-13 01:50:00|4229.61|4227.61|4228.61|4226.61|4229.61|4227.61|4227.61|4225.61|40
1694570100000|2023-09-13 01:55:00|4229.61|4227.61|4228.61|4226.61|4229.61|4227.61|4227.61|4225.61|84
1694570400000|2023-09-13 02:00:00|4229.61|4227.61|4230.61|4228.61|4231.61|4229.61|4229.61|4227.61|240
1694570700000|2023-09-13 02:05:00|4230.11|4228.11|4229.61|4227.61|4230.61|4228.61|4229.61|4227.61|95
1694571000000|2023-09-13 02:10:00|4228.61|4226.61|4223.61|4221.61|4229.61|4227.61|4222.61|4220.61|713
1694571300000|2023-09-13 02:15:00|4222.61|4220.61|4223.61|4221.61|4223.61|4221.61|4222.61|4220.61|194
1694571600000|2023-09-13 02:20:00|4222.61|4220.61|4221.61|4219.61|4222.61|4220.61|4220.61|4218.61|601
1694571900000|2023-09-13 02:25:00|4220.61|4218.61|4218.61|4216.61|4221.61|4219.61|4217.61|4215.61|538
1694572200000|2023-09-13 02:30:00|4217.61|4215.61|4218.61|4216.61|4218.61|4216.61|4217.61|4215.61|286
1694572500000|2023-09-13 02:35:00|4217.61|4215.61|4216.61|4214.61|4217.61|4215.61|4216.61|4214.61|236
1694572800000|2023-09-13 02:40:00|4217.61|4215.61|4216.61|4214.61|4218.61|4216.61|4215.61|4213.61|555
1694573100000|2023-09-13 02:45:00|4217.61|4215.61|4218.61|4216.61|4218.61|4216.61|4217.61|4215.61|258
1694573400000|2023-09-13 02:50:00|4217.61|4215.61|4217.61|4215.61|4219.11|4217.11|4217.61|4215.61|335
1694573700000|2023-09-13 02:55:00|4218.11|4216.11|4218.61|4216.61|4218.61|4216.61|4218.11|4216.11|18
1694574000000|2023-09-13 03:00:00|4218.11|4216.11|4218.61|4216.61|4218.61|4216.61|4217.61|4215.61|114
1694574300000|2023-09-13 03:05:00|4219.61|4217.61|4217.61|4215.61|4219.61|4217.61|4217.61|4215.61|101
1694574600000|2023-09-13 03:10:00|4218.61|4216.61|4219.61|4217.61|4219.61|4217.61|4218.61|4216.61|551
1694574900000|2023-09-13 03:15:00|4218.61|4216.61|4217.61|4215.61|4218.61|4216.61|4217.61|4215.61|11
1694575200000|2023-09-13 03:20:00|4216.61|4214.61|4217.61|4215.61|4217.61|4215.61|4215.61|4213.61|77
1694575800000|2023-09-13 03:30:00|4216.61|4214.61|4217.61|4215.61|4218.61|4216.61|4216.61|4214.61|62
1694576100000|2023-09-13 03:35:00|4218.61|4216.61|4217.61|4215.61|4218.61|4216.61|4217.61|4215.61|17
1694576400000|2023-09-13 03:40:00|4217.11|4215.11|4216.61|4214.61|4217.61|4215.61|4216.61|4214.61|11
1694576700000|2023-09-13 03:45:00|4215.61|4213.61|4215.61|4213.61|4215.61|4213.61|4214.61|4212.61|147
1694577000000|2023-09-13 03:50:00|4214.61|4212.61|4214.61|4212.61|4214.61|4212.61|4214.61|4212.61|41
1694577300000|2023-09-13 03:55:00|||||||||27
1694577600000|2023-09-13 04:00:00|4213.61|4211.61|4213.61|4211.61|4214.61|4212.61|4213.61|4211.61|226
1694577900000|2023-09-13 04:05:00|4212.61|4210.61|4212.61|4210.61|4213.61|4211.61|4212.61|4210.61|302
1694578200000|2023-09-13 04:10:00|4213.11|4211.11|4214.61|4212.61|4214.61|4212.61|4213.11|4211.11|250
1694578500000|2023-09-13 04:15:00|4215.61|4213.61|4216.61|4214.61|4216.61|4214.61|4215.61|4213.61|68
1694578800000|2023-09-13 04:20:00|4217.61|4215.61|4216.61|4214.61|4217.61|4215.61|4216.61|4214.61|204
1694579100000|2023-09-13 04:25:00|4217.61|4215.61|4216.61|4214.61|4217.61|4215.61|4216.61|4214.61|164
1694579400000|2023-09-13 04:30:00|4217.61|4215.61|4218.61|4216.61|4218.61|4216.61|4216.61|4214.61|203
1694579700000|2023-09-13 04:35:00|4217.61|4215.61|4217.61|4215.61|4217.61|4215.61|4217.61|4215.61|71
1694580000000|2023-09-13 04:40:00|4218.61|4216.61|4219.61|4217.61|4219.61|4217.61|4218.61|4216.61|166
1694580300000|2023-09-13 04:45:00|4220.61|4218.61|4219.61|4217.61|4220.61|4218.61|4219.61|4217.61|158
1694580600000|2023-09-13 04:50:00|4220.61|4218.61|4221.61|4219.61|4221.61|4219.61|4220.61|4218.61|6198
1694580900000|2023-09-13 04:55:00|4222.61|4220.61|4223.61|4221.61|4223.61|4221.61|4222.11|4220.11|6203
1694581200000|2023-09-13 05:00:00|4224.61|4222.61|4223.61|4221.61|4224.61|4222.61|4223.61|4221.61|141
1694581500000|2023-09-13 05:05:00|4224.61|4222.61|4223.61|4221.61|4224.61|4222.61|4223.61|4221.61|55
1694581800000|2023-09-13 05:10:00|4224.61|4222.61|4224.61|4222.61|4225.61|4223.61|4224.61|4222.61|284
1694582100000|2023-09-13 05:15:00|4223.61|4221.61|4223.61|4221.61|4224.61|4222.61|4222.61|4220.61|55
1694582400000|2023-09-13 05:20:00|4223.11|4221.11|4222.61|4220.61|4223.61|4221.61|4221.61|4219.61|194
1694582700000|2023-09-13 05:25:00|4221.61|4219.61|4219.61|4217.61|4222.61|4220.61|4219.61|4217.61|216
1694583000000|2023-09-13 05:30:00|4218.61|4216.61|4221.61|4219.61|4221.61|4219.61|4217.61|4215.61|217
1694583300000|2023-09-13 05:35:00|4220.61|4218.61|4222.61|4220.61|4222.61|4220.61|4220.61|4218.61|351
1694583600000|2023-09-13 05:40:00|4223.61|4221.61|4222.61|4220.61|4223.61|4221.61|4222.61|4220.61|121
1694583900000|2023-09-13 05:45:00|4223.61|4221.61|4222.61|4220.61|4223.61|4221.61|4221.61|4219.61|266
1694584200000|2023-09-13 05:50:00|4221.61|4219.61|4218.61|4216.61|4221.61|4219.61|4218.61|4216.61|500
1694584500000|2023-09-13 05:55:00|4219.11|4217.11|4223.61|4221.61|4223.61|4221.61|4219.11|4217.11|2308
1694584800000|2023-09-13 06:00:00|4223.36|4221.86|4218.36|4216.86|4223.36|4221.86|4217.36|4215.86|10302
1694585100000|2023-09-13 06:05:00|4217.36|4215.86|4220.36|4218.86|4220.36|4218.86|4216.36|4214.86|1384
1694585400000|2023-09-13 06:10:00|4219.36|4217.86|4220.36|4218.86|4221.36|4219.86|4217.36|4215.86|1236
1694585700000|2023-09-13 06:15:00|4221.36|4219.86|4220.36|4218.86|4222.36|4220.86|4219.36|4217.86|1271
1694586000000|2023-09-13 06:20:00|4221.36|4219.86|4224.36|4222.86|4224.36|4222.86|4221.36|4219.86|894
1694586300000|2023-09-13 06:25:00|4223.36|4221.86|4222.36|4220.86|4225.36|4223.86|4222.36|4220.86|1258
1694586600000|2023-09-13 06:30:00|4223.36|4221.86|4222.36|4220.86|4223.36|4221.86|4221.36|4219.86|538
1694586900000|2023-09-13 06:35:00|4223.36|4221.86|4226.36|4224.86|4226.36|4224.86|4223.36|4221.86|859
1694587200000|2023-09-13 06:40:00|4227.36|4225.86|4225.36|4223.86|4227.36|4225.86|4224.36|4222.86|1836
1694587500000|2023-09-13 06:45:00|4224.36|4222.86|4227.36|4225.86|4227.36|4225.86|4224.36|4222.86|714
1694587800000|2023-09-13 06:50:00|4226.36|4224.86|4226.36|4224.86|4227.36|4225.86|4225.36|4223.86|2668
1694588100000|2023-09-13 06:55:00|4225.36|4223.86|4227.36|4225.86|4228.36|4226.86|4225.36|4223.86|1356
1694588400000|2023-09-13 07:00:00|4228.36|4226.86|4224.36|4222.86|4228.36|4226.86|4223.36|4221.86|6947
1694588700000|2023-09-13 07:05:00|4225.36|4223.86|4221.36|4219.86|4225.36|4223.86|4221.36|4219.86|6514
1694589000000|2023-09-13 07:10:00|4222.36|4220.86|4225.36|4223.86|4228.36|4226.86|4221.36|4219.86|5442
1694589300000|2023-09-13 07:15:00|4226.36|4224.86|4228.36|4226.86|4229.36|4227.86|4223.36|4221.86|8859
1694589600000|2023-09-13 07:20:00|4230.36|4228.86|4231.36|4229.86|4234.36|4232.86|4227.36|4225.86|11740
1694589900000|2023-09-13 07:25:00|4232.36|4230.86|4237.36|4235.86|4238.36|4236.86|4230.86|4229.36|17039
1694590200000|2023-09-13 07:30:00|4238.36|4236.86|4232.36|4230.86|4240.36|4238.86|4231.36|4229.86|12927
1694590500000|2023-09-13 07:35:00|4232.86|4231.36|4232.36|4230.86|4235.36|4233.86|4230.36|4228.86|7688
1694590800000|2023-09-13 07:40:00|4232.33|4230.83|4230.33|4228.83|4234.33|4232.83|4225.33|4223.83|35694
1694591100000|2023-09-13 07:45:00|4229.33|4227.83|4230.33|4228.83|4231.33|4229.83|4227.33|4225.83|10932
1694591400000|2023-09-13 07:50:00|4231.33|4229.83|4232.33|4230.83|4236.33|4234.83|4231.33|4229.83|15273
1694591700000|2023-09-13 07:55:00|4231.33|4229.83|4223.33|4221.83|4231.33|4229.83|4222.33|4220.83|5489
1694592000000|2023-09-13 08:00:00|4222.33|4220.83|4228.33|4226.83|4229.83|4228.33|4222.33|4220.83|29181
1694592300000|2023-09-13 08:05:00|4227.83|4226.33|4224.33|4222.83|4228.33|4226.83|4221.33|4219.83|3818
1694592600000|2023-09-13 08:10:00|4223.33|4221.83|4222.33|4220.83|4223.33|4221.83|4218.33|4216.83|9526
1694592900000|2023-09-13 08:15:00|4221.33|4219.83|4217.33|4215.83|4223.33|4221.83|4217.33|4215.83|7721
1694593200000|2023-09-13 08:20:00|4216.33|4214.83|4223.33|4221.83|4223.33|4221.83|4216.33|4214.83|11163
1694593500000|2023-09-13 08:25:00|4222.83|4221.33|4219.33|4217.83|4223.33|4221.83|4219.33|4217.83|6129
1694593800000|2023-09-13 08:30:00|4218.33|4216.83|4214.33|4212.83|4220.33|4218.83|4213.83|4212.33|16066
1694594100000|2023-09-13 08:35:00|4215.33|4213.83|4211.33|4209.83|4215.33|4213.83|4210.33|4208.83|57259
1694594400000|2023-09-13 08:40:00|4210.33|4208.83|4211.33|4209.83|4211.33|4209.83|4208.33|4206.83|16592
1694594700000|2023-09-13 08:45:00|4210.33|4208.83|4206.33|4204.83|4214.33|4212.83|4206.33|4204.83|12039
1694595000000|2023-09-13 08:50:00|4205.33|4203.83|4210.33|4208.83|4211.33|4209.83|4205.33|4203.83|19224
1694595300000|2023-09-13 08:55:00|4211.33|4209.83|4208.33|4206.83|4213.33|4211.83|4207.33|4205.83|13935
1694595600000|2023-09-13 09:00:00|4207.33|4205.83|4208.33|4206.83|4210.33|4208.83|4206.33|4204.83|21411
1694595900000|2023-09-13 09:05:00|4209.33|4207.83|4209.33|4207.83|4212.33|4210.83|4208.33|4206.83|12575
1694596200000|2023-09-13 09:10:00|4210.33|4208.83|4211.33|4209.83|4212.33|4210.83|4209.33|4207.83|4708
1694596500000|2023-09-13 09:15:00|4210.33|4208.83|4214.33|4212.83|4215.33|4213.83|4209.33|4207.83|8576
1694596800000|2023-09-13 09:20:00|4213.83|4212.33|4215.33|4213.83|4215.33|4213.83|4212.33|4210.83|9384
1694597100000|2023-09-13 09:25:00|4216.33|4214.83|4215.33|4213.83|4218.33|4216.83|4215.33|4213.83|4786
1694597400000|2023-09-13 09:30:00|4216.33|4214.83|4218.33|4216.83|4218.33|4216.83|4213.33|4211.83|3242
1694597700000|2023-09-13 09:35:00|4217.33|4215.83|4220.33|4218.83|4220.33|4218.83|4215.33|4213.83|4381
1694598000000|2023-09-13 09:40:00|4219.33|4217.83|4214.33|4212.83|4221.33|4219.83|4214.33|4212.83|16388
1694598300000|2023-09-13 09:45:00|4213.33|4211.83|4215.33|4213.83|4216.33|4214.83|4212.33|4210.83|5996
1694598600000|2023-09-13 09:50:00|4216.33|4214.83|4214.33|4212.83|4216.33|4214.83|4213.33|4211.83|11187
1694598900000|2023-09-13 09:55:00|4215.33|4213.83|4217.33|4215.83|4217.33|4215.83|4212.33|4210.83|9951
1694599200000|2023-09-13 10:00:00|4216.33|4214.83|4211.33|4209.83|4217.33|4215.83|4210.33|4208.83|2474
1694599500000|2023-09-13 10:05:00|4212.33|4210.83|4209.33|4207.83|4213.33|4211.83|4209.33|4207.83|10690
1694599800000|2023-09-13 10:10:00|4208.33|4206.83|4206.33|4204.83|4209.33|4207.83|4204.33|4202.83|3245
1694600100000|2023-09-13 10:15:00|4205.33|4203.83|4203.33|4201.83|4206.33|4204.83|4203.33|4201.83|5131
1694600400000|2023-09-13 10:20:00|4204.33|4202.83|4202.33|4200.83|4205.33|4203.83|4202.33|4200.83|4403
1694600700000|2023-09-13 10:25:00|4200.33|4198.83|4199.33|4197.83|4201.33|4199.83|4198.33|4196.83|15359
1694601000000|2023-09-13 10:30:00|4200.33|4198.83|4201.33|4199.83|4204.33|4202.83|4198.33|4196.83|6350
1694601300000|2023-09-13 10:35:00|4200.33|4198.83|4203.33|4201.83|4204.33|4202.83|4200.33|4198.83|10326
1694601600000|2023-09-13 10:40:00|4204.33|4202.83|4202.33|4200.83|4204.33|4202.83|4201.33|4199.83|14004
1694601900000|2023-09-13 10:45:00|4203.33|4201.83|4204.33|4202.83|4205.33|4203.83|4202.33|4200.83|5217
1694602200000|2023-09-13 10:50:00|4205.33|4203.83|4206.33|4204.83|4207.33|4205.83|4204.33|4202.83|8204
1694602500000|2023-09-13 10:55:00|4207.33|4205.83|4207.33|4205.83|4208.33|4206.83|4205.33|4203.83|3969
1694602800000|2023-09-13 11:00:00|4206.33|4204.83|4205.33|4203.83|4207.33|4205.83|4203.33|4201.83|8650
1694603100000|2023-09-13 11:05:00|4204.33|4202.83|4201.33|4199.83|4206.33|4204.83|4201.33|4199.83|55048
1694603400000|2023-09-13 11:10:00|4200.33|4198.83|4199.33|4197.83|4202.33|4200.83|4199.33|4197.83|5146
1694603700000|2023-09-13 11:15:00|4200.33|4198.83|4199.33|4197.83|4201.33|4199.83|4198.33|4196.83|3173
1694604000000|2023-09-13 11:20:00|4198.33|4196.83|4202.33|4200.83|4202.33|4200.83|4198.33|4196.83|3579
1694604300000|2023-09-13 11:25:00|4203.33|4201.83|4205.33|4203.83|4205.33|4203.83|4202.33|4200.83|2281
1694604600000|2023-09-13 11:30:00|4204.33|4202.83|4205.33|4203.83|4205.33|4203.83|4203.33|4201.83|5299
1694604900000|2023-09-13 11:35:00|4206.33|4204.83|4204.33|4202.83|4208.33|4206.83|4204.33|4202.83|3193
1694605200000|2023-09-13 11:40:00|4205.18|4203.68|4207.18|4205.68|4209.18|4207.68|4204.18|4202.68|4683
1694605500000|2023-09-13 11:45:00|4208.18|4206.68|4211.18|4209.68|4211.18|4209.68|4208.18|4206.68|25054
1694605800000|2023-09-13 11:50:00|4212.18|4210.68|4213.18|4211.68|4213.18|4211.68|4210.18|4208.68|3222
1694606100000|2023-09-13 11:55:00|4214.18|4212.68|4214.18|4212.68|4215.18|4213.68|4213.18|4211.68|3298
1694606400000|2023-09-13 12:00:00|4215.18|4213.68|4213.18|4211.68|4215.18|4213.68|4211.18|4209.68|17244
1694606700000|2023-09-13 12:05:00|4214.18|4212.68|4218.18|4216.68|4218.18|4216.68|4213.18|4211.68|9420
1694607000000|2023-09-13 12:10:00|4217.18|4215.68|4218.18|4216.68|4218.18|4216.68|4216.18|4214.68|4015
1694607300000|2023-09-13 12:15:00|4219.18|4217.68|4221.18|4219.68|4221.18|4219.68|4216.18|4214.68|3605
1694607600000|2023-09-13 12:20:00|4222.18|4220.68|4217.18|4215.68|4223.18|4221.68|4216.68|4215.18|10272
1694607900000|2023-09-13 12:25:00|4216.18|4214.68|4213.18|4211.68|4217.18|4215.68|4213.18|4211.68|6459
1694608200000|2023-09-13 12:30:00|4213.68|4212.18|4213.68|4212.18|4216.18|4214.68|4204.18|4202.68|14009
1694608500000|2023-09-13 12:35:00|4214.18|4212.68|4217.18|4215.68|4223.18|4221.68|4211.18|4209.68|8556
1694608800000|2023-09-13 12:40:00|4218.18|4216.68|4219.18|4217.68|4220.18|4218.68|4214.18|4212.68|11610
1694609100000|2023-09-13 12:45:00|4220.18|4218.68|4223.18|4221.68|4225.18|4223.68|4217.18|4215.68|10724
1694609400000|2023-09-13 12:50:00|4223.68|4222.18|4224.18|4222.68|4227.18|4225.68|4222.18|4220.68|5927
1694609700000|2023-09-13 12:55:00|4224.68|4223.18|4222.18|4220.68|4227.18|4225.68|4222.18|4220.68|8922
1694610000000|2023-09-13 13:00:00|4222.68|4221.18|4218.18|4216.68|4223.18|4221.68|4216.18|4214.68|31373
1694610300000|2023-09-13 13:05:00|4219.18|4217.68|4224.18|4222.68|4226.18|4224.68|4219.18|4217.68|31944
1694610600000|2023-09-13 13:10:00|4224.68|4223.18|4217.18|4215.68|4225.18|4223.68|4215.18|4213.68|9376
1694610900000|2023-09-13 13:15:00|4216.18|4214.68|4218.18|4216.68|4219.18|4217.68|4215.18|4213.68|20284
1694611200000|2023-09-13 13:20:00|4219.18|4217.68|4223.18|4221.68|4223.18|4221.68|4218.18|4216.68|13418
1694611500000|2023-09-13 13:25:00|4224.18|4222.68|4226.18|4224.68|4226.18|4224.68|4223.18|4221.68|10125
1694611800000|2023-09-13 13:30:00|4225.18|4223.68|4229.18|4227.68|4230.18|4228.68|4223.68|4222.18|15186
1694612100000|2023-09-13 13:35:00|4229.68|4228.18|4231.18|4229.68|4232.18|4230.68|4228.18|4226.68|15670
1694612400000|2023-09-13 13:40:00|4232.18|4230.68|4233.18|4231.68|4233.18|4231.68|4228.18|4226.68|10010
1694612700000|2023-09-13 13:45:00|4232.18|4230.68|4235.18|4233.68|4236.18|4234.68|4230.18|4228.68|30663
1694613000000|2023-09-13 13:50:00|4236.18|4234.68|4229.18|4227.68|4236.18|4234.68|4228.18|4226.68|9543
1694613300000|2023-09-13 13:55:00|4229.68|4228.18|4235.18|4233.68|4235.18|4233.68|4227.18|4225.68|16050
1694613600000|2023-09-13 14:00:00|4234.18|4232.68|4227.18|4225.68|4235.18|4233.68|4227.18|4225.68|13654
1694613900000|2023-09-13 14:05:00|4228.18|4226.68|4225.18|4223.68|4228.18|4226.68|4224.18|4222.68|8145
1694614200000|2023-09-13 14:10:00|4224.47|4222.97|4221.47|4219.97|4227.47|4225.97|4220.47|4218.97|32691
1694614500000|2023-09-13 14:15:00|4220.47|4218.97|4216.47|4214.97|4222.47|4220.97|4215.47|4213.97|5363
1694614800000|2023-09-13 14:20:00|4217.47|4215.97|4219.47|4217.97|4220.47|4218.97|4215.47|4213.97|14115
1694615100000|2023-09-13 14:25:00|4220.47|4218.97|4222.47|4220.97|4224.47|4222.97|4219.47|4217.97|8200
1694615400000|2023-09-13 14:30:00|4221.97|4220.47|4225.47|4223.97|4226.47|4224.97|4221.97|4220.47|6837
1694615700000|2023-09-13 14:35:00|4224.47|4222.97|4228.47|4226.97|4228.47|4226.97|4223.47|4221.97|5196
1694616000000|2023-09-13 14:40:00|4229.47|4227.97|4226.47|4224.97|4229.47|4227.97|4225.47|4223.97|7774
1694616300000|2023-09-13 14:45:00|4227.47|4225.97|4226.47|4224.97|4228.47|4226.97|4226.47|4224.97|7194
1694616600000|2023-09-13 14:50:00|4227.47|4225.97|4229.47|4227.97|4229.47|4227.97|4226.47|4224.97|6021
1694616900000|2023-09-13 14:55:00|4230.47|4228.97|4229.47|4227.97|4231.47|4229.97|4228.47|4226.97|7372
1694617200000|2023-09-13 15:00:00|4230.47|4228.97|4229.47|4227.97|4230.47|4228.97|4226.47|4224.97|16721
1694617500000|2023-09-13 15:05:00|4229.97|4228.47|4227.47|4225.97|4230.47|4228.97|4227.47|4225.97|13513
1694617800000|2023-09-13 15:10:00|4228.47|4226.97|4227.47|4225.97|4228.97|4227.47|4227.47|4225.97|6853
1694618100000|2023-09-13 15:15:00|4226.47|4224.97|4224.47|4222.97|4226.47|4224.97|4224.47|4222.97|7779
1694618400000|2023-09-13 15:20:00|4223.97|4222.47|4226.47|4224.97|4227.47|4225.97|4223.47|4221.97|14029
1694618700000|2023-09-13 15:25:00|4227.47|4225.97|4227.47|4225.97|4228.47|4226.97|4226.47|4224.97|46023
1694619000000|2023-09-13 15:30:00|4226.47|4224.97|4223.47|4221.97|4227.47|4225.97|4222.47|4220.97|48069
1694619300000|2023-09-13 15:35:00|4224.47|4222.97|4223.47|4221.97|4225.47|4223.97|4222.47|4220.97|22483
1694619600000|2023-09-13 15:40:00|4222.47|4220.97|4222.47|4220.97|4223.47|4221.97|4221.47|4219.97|7571
1694619900000|2023-09-13 15:45:00|4223.47|4221.97|4223.47|4221.97|4224.47|4222.97|4222.47|4220.97|2464
1694620200000|2023-09-13 15:50:00|4222.47|4220.97|4220.47|4218.97|4223.47|4221.97|4219.47|4217.97|3251
1694620500000|2023-09-13 15:55:00|4219.47|4217.97|4222.47|4220.97|4222.47|4220.97|4219.47|4217.97|2211
1694620800000|2023-09-13 16:00:00|4223.47|4221.97|4219.47|4217.97|4223.47|4221.97|4218.47|4216.97|3462
1694621100000|2023-09-13 16:05:00|4218.47|4216.97|4219.47|4217.97|4220.47|4218.97|4218.47|4216.97|3613
1694621400000|2023-09-13 16:10:00|4218.47|4216.97|4217.47|4215.97|4219.47|4217.97|4217.47|4215.97|1811
1694621700000|2023-09-13 16:15:00|4218.47|4216.97|4220.47|4218.97|4220.47|4218.97|4216.47|4214.97|3348
1694622000000|2023-09-13 16:20:00|4221.47|4219.97|4220.47|4218.97|4221.47|4219.97|4220.47|4218.97|902
1694622300000|2023-09-13 16:25:00|4221.47|4219.97|4219.47|4217.97|4221.47|4219.97|4219.47|4217.97|2216
1694622600000|2023-09-13 16:30:00|4220.47|4218.97|4219.47|4217.97|4220.47|4218.97|4217.47|4215.97|1123
1694622900000|2023-09-13 16:35:00|4218.47|4216.97|4217.47|4215.97|4218.47|4216.97|4217.47|4215.97|1252
1694623200000|2023-09-13 16:40:00|4216.47|4214.97|4216.47|4214.97|4217.47|4215.97|4215.47|4213.97|1770
1694623500000|2023-09-13 16:45:00|4215.47|4213.97|4217.47|4215.97|4219.47|4217.97|4215.47|4213.97|1740
1694623800000|2023-09-13 16:50:00|4217.97|4216.47|4219.47|4217.97|4219.47|4217.97|4217.47|4215.97|967
1694624100000|2023-09-13 16:55:00|4220.47|4218.97|4217.47|4215.97|4220.47|4218.97|4217.47|4215.97|893
1694624400000|2023-09-13 17:00:00|4218.47|4216.97|4216.47|4214.97|4218.47|4216.97|4216.47|4214.97|828
1694624700000|2023-09-13 17:05:00|4217.47|4215.97|4217.47|4215.97|4217.47|4215.97|4216.47|4214.97|793
1694625000000|2023-09-13 17:10:00|4218.47|4216.97|4216.47|4214.97|4218.47|4216.97|4216.47|4214.97|686
1694625300000|2023-09-13 17:15:00|4217.47|4215.97|4217.47|4215.97|4218.47|4216.97|4216.47|4214.97|1465
1694625600000|2023-09-13 17:20:00|4216.47|4214.97|4218.47|4216.97|4218.47|4216.97|4216.47|4214.97|1260
1694625900000|2023-09-13 17:25:00|4217.47|4215.97|4217.47|4215.97|4218.47|4216.97|4216.47|4214.97|437
1694626200000|2023-09-13 17:30:00|4216.47|4214.97|4219.47|4217.97|4219.47|4217.97|4216.47|4214.97|550
1694626500000|2023-09-13 17:35:00|4218.47|4216.97|4217.47|4215.97|4219.47|4217.97|4217.47|4215.97|646
1694626800000|2023-09-13 17:40:00|4218.47|4216.97|4218.47|4216.97|4218.47|4216.97|4217.47|4215.97|1505
1694627100000|2023-09-13 17:45:00|4219.47|4217.97|4217.47|4215.97|4219.47|4217.97|4217.47|4215.97|435
1694627400000|2023-09-13 17:50:00|4216.47|4214.97|4217.47|4215.97|4217.47|4215.97|4216.47|4214.97|715
1694627700000|2023-09-13 17:55:00|4216.47|4214.97|4217.47|4215.97|4217.47|4215.97|4216.47|4214.97|348
1694628000000|2023-09-13 18:00:00|4218.47|4216.97|4216.47|4214.97|4218.47|4216.97|4216.47|4214.97|1052
1694628300000|2023-09-13 18:05:00|4215.97|4214.47|4216.47|4214.97|4216.47|4214.97|4215.47|4213.97|409
1694628600000|2023-09-13 18:10:00|4217.47|4215.97|4216.47|4214.97|4217.47|4215.97|4216.47|4214.97|643
1694628900000|2023-09-13 18:15:00|4215.47|4213.97|4215.47|4213.97|4216.47|4214.97|4215.47|4213.97|346
1694629200000|2023-09-13 18:20:00|4216.47|4214.97|4216.47|4214.97|4216.47|4214.97|4215.47|4213.97|549
1694629500000|2023-09-13 18:25:00|4217.47|4215.97|4217.47|4215.97|4217.47|4215.97|4216.47|4214.97|482
1694629800000|2023-09-13 18:30:00|4216.47|4214.97|4215.47|4213.97|4217.47|4215.97|4214.47|4212.97|1079
1694630100000|2023-09-13 18:35:00|4216.47|4214.97|4216.47|4214.97|4217.47|4215.97|4216.47|4214.97|308
1694630400000|2023-09-13 18:40:00|4217.47|4215.97|4215.47|4213.97|4217.47|4215.97|4215.47|4213.97|327
1694630700000|2023-09-13 18:45:00|4214.97|4213.47|4214.47|4212.97|4216.47|4214.97|4214.47|4212.97|651
1694631000000|2023-09-13 18:50:00|4213.97|4212.47|4209.47|4207.97|4214.47|4212.97|4209.47|4207.97|853
1694631300000|2023-09-13 18:55:00|4208.47|4206.97|4211.47|4209.97|4212.47|4210.97|4207.47|4205.97|1117
1694631600000|2023-09-13 19:00:00|4210.97|4209.47|4208.47|4206.97|4211.47|4209.97|4208.47|4206.97|753
1694631900000|2023-09-13 19:05:00|4207.47|4205.97|4208.47|4206.97|4209.47|4207.97|4207.47|4205.97|922
1694632200000|2023-09-13 19:10:00|4207.47|4205.97|4207.47|4205.97|4209.97|4208.47|4206.47|4204.97|1198
1694632500000|2023-09-13 19:15:00|4206.97|4205.47|4209.47|4207.97|4209.47|4207.97|4206.47|4204.97|503
1694632800000|2023-09-13 19:20:00|4210.47|4208.97|4209.47|4207.97|4210.47|4208.97|4208.47|4206.97|656
1694633100000|2023-09-13 19:25:00|4210.47|4208.97|4209.47|4207.97|4210.47|4208.97|4209.47|4207.97|310
1694633400000|2023-09-13 19:30:00|4210.47|4208.97|4211.47|4209.97|4211.47|4209.97|4209.47|4207.97|362
1694633700000|2023-09-13 19:35:00|4210.47|4208.97|4211.47|4209.97|4211.47|4209.97|4210.47|4208.97|94
1694634000000|2023-09-13 19:40:00|||||||||1479
1694634300000|2023-09-13 19:45:00|4210.47|4208.97|4213.47|4211.97|4214.47|4212.97|4210.47|4208.97|3022
1694634600000|2023-09-13 19:50:00|4212.47|4210.97|4213.47|4211.97|4214.47|4212.97|4211.47|4209.97|2762
1694634900000|2023-09-13 19:55:00|4212.97|4211.47|4216.47|4214.97|4216.47|4214.97|4212.47|4210.97|2922
1694635200000|2023-09-13 20:00:00|4216.62|4213.62|4218.32|4215.32|4219.42|4216.42|4215.02|4212.02|0
1694635500000|2023-09-13 20:05:00|4218.02|4215.02|4219.22|4216.22|4219.42|4216.42|4217.92|4214.92|0
1694635800000|2023-09-13 20:10:00|4219.02|4216.02|4218.32|4215.32|4219.42|4216.42|4218.32|4215.32|0
1694636100000|2023-09-13 20:15:00|4218.02|4215.02|4218.72|4215.72|4219.02|4216.02|4218.02|4215.02|0
1694636400000|2023-09-13 20:20:00|4219.02|4216.02|4218.52|4215.52|4219.02|4216.02|4218.52|4215.52|0
1694636700000|2023-09-13 20:25:00|4218.72|4215.72|4218.72|4215.72|4218.72|4215.72|4218.52|4215.52|0
1694637000000|2023-09-13 20:30:00|4219.02|4216.02|4219.72|4216.72|4219.72|4216.72|4218.72|4215.72|0
1694637300000|2023-09-13 20:35:00|4219.92|4216.92|4219.72|4216.72|4220.12|4217.12|4219.42|4216.42|0
1694637600000|2023-09-13 20:40:00|4219.42|4216.42|4219.42|4216.42|4219.72|4216.72|4219.02|4216.02|0
1694637900000|2023-09-13 20:45:00|4219.72|4216.72|4219.72|4216.72|4219.72|4216.72|4219.42|4216.42|0
1694638200000|2023-09-13 20:50:00|4219.42|4216.42|4219.22|4216.22|4219.72|4216.72|4219.22|4216.22|0
1694638500000|2023-09-13 20:55:00|4219.02|4216.02|4219.82|4216.82|4220.22|4217.22|4218.32|4215.32|0
1694638800000|2023-09-13 21:00:00|4219.72|4216.72|4219.82|4216.82|4220.02|4217.02|4219.52|4216.52|0
1694639100000|2023-09-13 21:05:00|4219.72|4216.72|4219.52|4216.52|4219.92|4216.92|4219.22|4216.22|0
1694639400000|2023-09-13 21:10:00|4219.62|4216.62|4219.32|4216.32|4219.62|4216.62|4219.32|4216.32|0
1694639700000|2023-09-13 21:15:00|4219.42|4216.42|4219.32|4216.32|4219.62|4216.62|4219.22|4216.22|0
1694640000000|2023-09-13 21:20:00|4219.42|4216.42|4219.42|4216.42|4219.62|4216.62|4219.42|4216.42|0
1694640300000|2023-09-13 21:25:00|4219.52|4216.52|4219.52|4216.52|4219.62|4216.62|4219.42|4216.42|0
1694640900000|2023-09-13 21:35:00|4219.32|4216.32|4219.22|4216.22|4219.52|4216.52|4219.22|4216.22|0
1694641200000|2023-09-13 21:40:00|4219.42|4216.42|4219.62|4216.62|4219.62|4216.62|4219.42|4216.42|0
1694641500000|2023-09-13 21:45:00|4219.52|4216.52|4219.62|4216.62|4219.62|4216.62|4219.52|4216.52|0
1694641800000|2023-09-13 21:50:00|4219.52|4216.52|4219.62|4216.62|4219.62|4216.62|4219.52|4216.52|0
1694642100000|2023-09-13 21:55:00|4219.52|4216.52|4218.82|4215.82|4219.52|4216.52|4218.82|4215.82|0
1694642400000|2023-09-13 22:00:00|4219.32|4216.32|4218.02|4215.02|4220.02|4217.02|4218.02|4215.02|0
1694642700000|2023-09-13 22:05:00|4217.92|4214.92|4218.32|4215.32|4218.32|4215.32|4217.62|4214.62|0
1694643000000|2023-09-13 22:10:00|4218.02|4215.02|4217.82|4214.82|4218.02|4215.02|4217.62|4214.62|0
1694643300000|2023-09-13 22:15:00|4218.02|4215.02|4218.72|4215.72|4218.72|4215.72|4218.02|4215.02|0
1694643600000|2023-09-13 22:20:00|4218.82|4215.82|4219.02|4216.02|4219.22|4216.22|4218.72|4215.72|0
1694643900000|2023-09-13 22:25:00|4218.52|4215.52|4218.72|4215.72|4219.02|4216.02|4218.52|4215.52|0
1694644200000|2023-09-13 22:30:00|4219.02|4216.02|4218.72|4215.72|4219.02|4216.02|4218.72|4215.72|0
1694644500000|2023-09-13 22:35:00|4218.52|4215.52|4218.32|4215.32|4218.52|4215.52|4218.02|4215.02|0
1694644800000|2023-09-13 22:40:00|4218.42|4215.42|4217.82|4214.82|4218.52|4215.52|4217.82|4214.82|0
1694645100000|2023-09-13 22:45:00|4218.02|4215.02|4218.02|4215.02|4218.32|4215.32|4217.92|4214.92|0
1694645400000|2023-09-13 22:50:00|4217.82|4214.82|4218.02|4215.02|4218.02|4215.02|4217.82|4214.82|0
1694645700000|2023-09-13 22:55:00|4218.32|4215.32|4218.72|4215.72|4218.72|4215.72|4218.02|4215.02|0
1694646000000|2023-09-13 23:00:00|4218.82|4215.82|4218.72|4215.72|4219.02|4216.02|4218.52|4215.52|0
1694646300000|2023-09-13 23:05:00|4218.52|4215.52|4218.52|4215.52|4218.52|4215.52|4218.52|4215.52|0
1694646600000|2023-09-13 23:10:00|4218.32|4215.32|4220.42|4217.42|4220.82|4217.82|4218.32|4215.32|0
1694646900000|2023-09-13 23:15:00|4220.62|4217.62|4220.62|4217.62|4220.62|4217.62|4220.12|4217.12|0
1694647200000|2023-09-13 23:20:00|4220.42|4217.42|4220.12|4217.12|4220.62|4217.62|4220.12|4217.12|0
1694647500000|2023-09-13 23:25:00|4220.22|4217.22|4220.12|4217.12|4220.62|4217.62|4220.12|4217.12|0
1694647800000|2023-09-13 23:30:00|4220.42|4217.42|4220.12|4217.12|4220.62|4217.62|4219.92|4216.92|0
1694648100000|2023-09-13 23:35:00|4220.02|4217.02|4220.12|4217.12|4220.12|4217.12|4219.92|4216.92|0
1694648400000|2023-09-13 23:40:00|4220.02|4217.02|4220.12|4217.12|4220.62|4217.62|4220.02|4217.02|0
1694648700000|2023-09-13 23:45:00|4220.42|4217.42|4221.12|4218.12|4221.32|4218.32|4220.42|4217.42|0
1694649000000|2023-09-13 23:50:00|4221.32|4218.32|4221.12|4218.12|4221.52|4218.52|4221.12|4218.12|0
1694649300000|2023-09-13 23:55:00|4221.32|4218.32|4221.12|4218.12|4221.32|4218.32|4221.12|4218.12|0
1694649600000|2023-09-14 00:00:00|4221.32|4218.32|4218.82|4215.82|4221.52|4218.52|4218.12|4215.12|0
1694649900000|2023-09-14 00:05:00|4218.72|4215.72|4219.82|4216.82|4220.52|4217.52|4218.62|4215.62|0
1694650200000|2023-09-14 00:10:00|4219.52|4216.52|4219.82|4216.82|4219.82|4216.82|4218.42|4215.42|0
1694650500000|2023-09-14 00:15:00|4220.12|4217.12|4222.72|4220.72|4222.72|4220.72|4218.72|4216.42|1178
1694650800000|2023-09-14 00:20:00|4223.72|4221.72|4224.72|4222.72|4225.72|4223.72|4222.72|4220.72|591
1694651100000|2023-09-14 00:25:00|4225.72|4223.72|4226.22|4224.22|4226.72|4224.72|4224.72|4222.72|326
1694651400000|2023-09-14 00:30:00|4226.72|4224.72|4227.72|4225.72|4227.72|4225.72|4226.72|4224.72|397
1694651700000|2023-09-14 00:35:00|4226.72|4224.72|4227.72|4225.72|4228.72|4226.72|4226.72|4224.72|401
1694652000000|2023-09-14 00:40:00|4228.72|4226.72|4227.72|4225.72|4228.72|4226.72|4227.72|4225.72|85
1694652300000|2023-09-14 00:45:00|4228.72|4226.72|4229.72|4227.72|4230.72|4228.72|4228.72|4226.72|162
1694652600000|2023-09-14 00:50:00|4230.72|4228.72|4232.72|4230.72|4232.72|4230.72|4230.72|4228.72|267
1694652900000|2023-09-14 00:55:00|4231.72|4229.72|4231.72|4229.72|4232.72|4230.72|4231.72|4229.72|136
1694653200000|2023-09-14 01:00:00|4232.72|4230.72|4231.72|4229.72|4232.72|4230.72|4231.72|4229.72|442
1694653500000|2023-09-14 01:05:00|4230.72|4228.72|4230.72|4228.72|4231.72|4229.72|4230.72|4228.72|76
1694653800000|2023-09-14 01:10:00|4231.72|4229.72|4230.72|4228.72|4231.72|4229.72|4230.72|4228.72|73
1694654100000|2023-09-14 01:15:00|4231.72|4229.72|4231.72|4229.72|4231.72|4229.72|4231.72|4229.72|56
1694654400000|2023-09-14 01:20:00|4230.72|4228.72|4229.72|4227.72|4230.72|4228.72|4229.22|4227.22|170
1694654700000|2023-09-14 01:25:00|4228.72|4226.72|4228.72|4226.72|4228.72|4226.72|4227.72|4225.72|127
1694655000000|2023-09-14 01:30:00|4227.72|4225.72|4227.72|4225.72|4228.72|4226.72|4227.72|4225.72|218
1694655300000|2023-09-14 01:35:00|4226.72|4224.72|4227.72|4225.72|4227.72|4225.72|4226.72|4224.72|96
1694655600000|2023-09-14 01:40:00|4228.72|4226.72|4233.72|4231.72|4233.72|4231.72|4228.72|4226.72|198
1694655900000|2023-09-14 01:45:00|4234.72|4232.72|4233.72|4231.72|4235.72|4233.72|4233.72|4231.72|142
1694656200000|2023-09-14 01:50:00|4232.72|4230.72|4231.72|4229.72|4232.72|4230.72|4230.72|4228.72|109
1694656500000|2023-09-14 01:55:00|4230.72|4228.72|4230.72|4228.72|4230.72|4228.72|4229.72|4227.72|59
1694656800000|2023-09-14 02:00:00|4230.22|4228.22|4229.72|4227.72|4230.22|4228.22|4228.72|4226.72|985
1694657100000|2023-09-14 02:05:00|4228.72|4226.72|4228.72|4226.72|4229.22|4227.22|4228.72|4226.72|33
1694657400000|2023-09-14 02:10:00|4227.72|4225.72|4225.72|4223.72|4227.72|4225.72|4225.72|4223.72|375
1694657700000|2023-09-14 02:15:00|4226.72|4224.72|4227.72|4225.72|4227.72|4225.72|4225.72|4223.72|105
1694658000000|2023-09-14 02:20:00|4228.72|4226.72|4228.72|4226.72|4228.72|4226.72|4227.72|4225.72|62
1694658300000|2023-09-14 02:25:00|4229.72|4227.72|4229.72|4227.72|4230.72|4228.72|4228.72|4226.72|67
1694658600000|2023-09-14 02:30:00|4230.72|4228.72|4230.72|4228.72|4230.72|4228.72|4230.72|4228.72|21
1694658900000|2023-09-14 02:35:00|4231.72|4229.72|4231.72|4229.72|4231.72|4229.72|4231.72|4229.72|83
1694659200000|2023-09-14 02:40:00|4230.72|4228.72|4231.72|4229.72|4231.72|4229.72|4230.72|4228.72|55
1694659500000|2023-09-14 02:45:00|4230.72|4228.72|4230.72|4228.72|4231.72|4229.72|4230.72|4228.72|66
1694659800000|2023-09-14 02:50:00|||||||||165
1694660100000|2023-09-14 02:55:00|4231.72|4229.72|4231.72|4229.72|4231.72|4229.72|4231.72|4229.72|26
1694660400000|2023-09-14 03:00:00|4232.72|4230.72|4233.72|4231.72|4234.72|4232.72|4232.72|4230.72|459
1694660700000|2023-09-14 03:05:00|4234.72|4232.72|4234.72|4232.72|4234.72|4232.72|4234.72|4232.72|205
1694661000000|2023-09-14 03:10:00|4233.72|4231.72|4232.72|4230.72|4233.72|4231.72|4232.72|4230.72|84
1694661300000|2023-09-14 03:15:00|4231.72|4229.72|4230.72|4228.72|4231.72|4229.72|4230.72|4228.72|46
1694661600000|2023-09-14 03:20:00|4231.72|4229.72|4231.72|4229.72|4231.72|4229.72|4230.72|4228.72|113
1694661900000|2023-09-14 03:25:00|4232.72|4230.72|4233.72|4231.72|4233.72|4231.72|4232.72|4230.72|71
1694662200000|2023-09-14 03:30:00|4234.72|4232.72|4235.72|4233.72|4235.72|4233.72|4234.72|4232.72|65
1694662500000|2023-09-14 03:35:00|||||||||71
1694662800000|2023-09-14 03:40:00|4234.72|4232.72|4234.72|4232.72|4235.72|4233.72|4234.72|4232.72|134
1694663100000|2023-09-14 03:45:00|4235.22|4233.22|4235.72|4233.72|4235.72|4233.72|4234.72|4232.72|106
1694663400000|2023-09-14 03:50:00|4236.72|4234.72|4236.72|4234.72|4236.72|4234.72|4236.72|4234.72|8
1694663700000|2023-09-14 03:55:00|4235.72|4233.72|4236.72|4234.72|4236.72|4234.72|4234.72|4232.72|164
1694664000000|2023-09-14 04:00:00|||||||||22
1694664300000|2023-09-14 04:05:00|4235.72|4233.72|4235.72|4233.72|4235.72|4233.72|4235.72|4233.72|72
1694664600000|2023-09-14 04:10:00|4236.72|4234.72|4235.72|4233.72|4236.72|4234.72|4235.72|4233.72|70
1694664900000|2023-09-14 04:15:00|4234.72|4232.72|4236.72|4234.72|4236.72|4234.72|4234.72|4232.72|89
1694665200000|2023-09-14 04:20:00|4237.22|4235.22|4237.72|4235.72|4237.72|4235.72|4237.22|4235.22|197
1694665500000|2023-09-14 04:25:00|4238.72|4236.72|4238.72|4236.72|4238.72|4236.72|4238.72|4236.72|435
1694665800000|2023-09-14 04:30:00|||||||||15
1694666100000|2023-09-14 04:35:00|4238.22|4236.22|4237.72|4235.72|4238.22|4236.22|4237.72|4235.72|68
1694666400000|2023-09-14 04:40:00|4238.72|4236.72|4238.72|4236.72|4238.72|4236.72|4237.72|4235.72|169
1694666700000|2023-09-14 04:45:00|4237.72|4235.72|4237.72|4235.72|4237.72|4235.72|4237.72|4235.72|79
1694667000000|2023-09-14 04:50:00|4236.72|4234.72|4238.72|4236.72|4238.72|4236.72|4236.72|4234.72|79
1694667300000|2023-09-14 04:55:00|4237.72|4235.72|4237.72|4235.72|4238.72|4236.72|4237.72|4235.72|66
1694667600000|2023-09-14 05:00:00|4236.72|4234.72|4237.72|4235.72|4238.72|4236.72|4236.72|4234.72|52
1694667900000|2023-09-14 05:05:00|4236.72|4234.72|4237.72|4235.72|4237.72|4235.72|4236.72|4234.72|22
1694668200000|2023-09-14 05:10:00|4238.72|4236.72|4238.72|4236.72|4238.72|4236.72|4237.72|4235.72|96
1694668500000|2023-09-14 05:15:00|4239.72|4237.72|4238.72|4236.72|4239.72|4237.72|4238.72|4236.72|195
1694668800000|2023-09-14 05:20:00|4237.72|4235.72|4238.72|4236.72|4238.72|4236.72|4236.72|4234.72|409
1694669100000|2023-09-14 05:25:00|4239.22|4237.22|4239.72|4237.72|4239.72|4237.72|4239.22|4237.22|65
1694669400000|2023-09-14 05:30:00|4240.72|4238.72|4240.72|4238.72|4241.72|4239.72|4239.72|4237.72|480
1694669700000|2023-09-14 05:35:00|4239.72|4237.72|4237.72|4235.72|4240.72|4238.72|4237.72|4235.72|316
1694670000000|2023-09-14 05:40:00|4238.22|4236.22|4237.72|4235.72|4238.72|4236.72|4237.72|4235.72|51
1694670300000|2023-09-14 05:45:00|4236.72|4234.72|4235.72|4233.72|4236.72|4234.72|4235.72|4233.72|677
1694670600000|2023-09-14 05:50:00|4236.72|4234.72|4237.72|4235.72|4237.72|4235.72|4234.72|4232.72|446
1694670900000|2023-09-14 05:55:00|4238.72|4236.72|4237.72|4235.72|4239.72|4237.72|4236.72|4234.72|319
1694671200000|2023-09-14 06:00:00|4237.47|4235.97|4229.47|4227.97|4237.47|4235.97|4229.47|4227.97|1337
1694671500000|2023-09-14 06:05:00|4228.47|4226.97|4227.47|4225.97|4229.47|4227.97|4226.47|4224.97|1191
1694671800000|2023-09-14 06:10:00|4227.97|4226.47|4228.47|4226.97|4229.47|4227.97|4227.47|4225.97|973
1694672100000|2023-09-14 06:15:00|4229.47|4227.97|4227.47|4225.97|4229.47|4227.97|4227.47|4225.97|592
1694672400000|2023-09-14 06:20:00|4228.47|4226.97|4230.47|4228.97|4230.47|4228.97|4228.47|4226.97|535
1694672700000|2023-09-14 06:25:00|4231.47|4229.97|4230.47|4228.97|4232.47|4230.97|4230.47|4228.97|456
1694673000000|2023-09-14 06:30:00|4231.47|4229.97|4230.47|4228.97|4232.47|4230.97|4229.47|4227.97|508
1694673300000|2023-09-14 06:35:00|4229.47|4227.97|4229.47|4227.97|4231.47|4229.97|4229.47|4227.97|175
1694673600000|2023-09-14 06:40:00|4229.97|4228.47|4229.47|4227.97|4230.47|4228.97|4228.47|4226.97|318
1694673900000|2023-09-14 06:45:00|4228.47|4226.97|4224.47|4222.97|4228.47|4226.97|4224.47|4222.97|1545
1694674200000|2023-09-14 06:50:00|4224.97|4223.47|4221.47|4219.97|4224.97|4223.47|4221.47|4219.97|1736
1694674500000|2023-09-14 06:55:00|4222.47|4220.97|4223.47|4221.97|4223.47|4221.97|4221.47|4219.97|920
1694674800000|2023-09-14 07:00:00|4224.47|4222.97|4216.47|4214.97|4224.47|4222.97|4215.47|4213.97|6139
1694675100000|2023-09-14 07:05:00|4217.47|4215.97|4219.47|4217.97|4219.47|4217.97|4215.47|4213.97|7065
1694675400000|2023-09-14 07:10:00|4218.47|4216.97|4219.47|4217.97|4223.47|4221.97|4215.47|4213.97|24249
1694675700000|2023-09-14 07:15:00|4218.47|4216.97|4216.47|4214.97|4220.47|4218.97|4216.47|4214.97|5064
1694676000000|2023-09-14 07:20:00|4215.97|4214.47|4219.47|4217.97|4220.47|4218.97|4214.47|4212.97|7112
1694676300000|2023-09-14 07:25:00|4220.47|4218.97|4217.47|4215.97|4221.47|4219.97|4213.47|4211.97|2534
1694676600000|2023-09-14 07:30:00|4215.47|4213.97|4222.47|4220.97|4222.47|4220.97|4215.47|4213.97|6535
1694676900000|2023-09-14 07:35:00|4223.47|4221.97|4219.47|4217.97|4224.47|4222.97|4218.97|4217.47|6150
1694677200000|2023-09-14 07:40:00|4218.47|4216.97|4215.08|4213.58|4218.47|4216.97|4211.47|4209.97|8932
1694677500000|2023-09-14 07:45:00|4214.08|4212.58|4224.08|4222.58|4224.08|4222.58|4214.08|4212.58|6912
1694677800000|2023-09-14 07:50:00|4223.58|4222.08|4218.08|4216.58|4224.08|4222.58|4217.08|4215.58|5989
1694678100000|2023-09-14 07:55:00|4217.08|4215.58|4218.08|4216.58|4219.08|4217.58|4215.08|4213.58|6175
1694678400000|2023-09-14 08:00:00|4217.08|4215.58|4222.08|4220.58|4222.08|4220.58|4216.08|4214.58|4783
1694678700000|2023-09-14 08:05:00|4221.08|4219.58|4218.08|4216.58|4222.08|4220.58|4217.08|4215.58|6187
1694679000000|2023-09-14 08:10:00|4219.08|4217.58|4217.08|4215.58|4222.08|4220.58|4217.08|4215.58|14230
1694679300000|2023-09-14 08:15:00|4216.08|4214.58|4214.08|4212.58|4217.08|4215.58|4213.08|4211.58|4742
1694679600000|2023-09-14 08:20:00|4213.08|4211.58|4210.08|4208.58|4213.08|4211.58|4209.08|4207.58|5781
1694679900000|2023-09-14 08:25:00|4209.58|4208.08|4211.08|4209.58|4212.08|4210.58|4206.08|4204.58|31476
1694680200000|2023-09-14 08:30:00|4210.08|4208.58|4212.08|4210.58|4214.08|4212.58|4207.08|4205.58|4939
1694680500000|2023-09-14 08:35:00|4213.08|4211.58|4216.08|4214.58|4217.08|4215.58|4212.08|4210.58|18730
1694680800000|2023-09-14 08:40:00|4217.08|4215.58|4218.08|4216.58|4219.08|4217.58|4216.08|4214.58|3852
1694681100000|2023-09-14 08:45:00|4217.08|4215.58|4219.08|4217.58|4219.08|4217.58|4216.58|4215.08|9615
1694681400000|2023-09-14 08:50:00|4218.08|4216.58|4221.08|4219.58|4223.08|4221.58|4218.08|4216.58|11887
1694681700000|2023-09-14 08:55:00|4220.58|4219.08|4219.08|4217.58|4221.08|4219.58|4217.08|4215.58|3211
1694682000000|2023-09-14 09:00:00|4218.08|4216.58|4217.08|4215.58|4220.08|4218.58|4215.08|4213.58|7973
1694682300000|2023-09-14 09:05:00|4216.08|4214.58|4220.08|4218.58|4220.08|4218.58|4216.08|4214.58|4786
1694682600000|2023-09-14 09:10:00|4219.08|4217.58|4224.08|4222.58|4224.08|4222.58|4218.08|4216.58|3073
1694682900000|2023-09-14 09:15:00|4225.08|4223.58|4224.08|4222.58|4225.08|4223.58|4223.08|4221.58|4583
1694683200000|2023-09-14 09:20:00|4223.58|4222.08|4228.08|4226.58|4228.08|4226.58|4223.58|4222.08|3664
1694683500000|2023-09-14 09:25:00|4227.58|4226.08|4229.08|4227.58|4230.08|4228.58|4227.08|4225.58|4972
1694683800000|2023-09-14 09:30:00|4230.08|4228.58|4230.08|4228.58|4231.08|4229.58|4228.08|4226.58|3728
1694684100000|2023-09-14 09:35:00|4229.08|4227.58|4227.08|4225.58|4230.08|4228.58|4227.08|4225.58|2416
1694684400000|2023-09-14 09:40:00|4226.08|4224.58|4225.08|4223.58|4227.08|4225.58|4224.08|4222.58|5651
1694684700000|2023-09-14 09:45:00|4224.08|4222.58|4226.08|4224.58|4227.08|4225.58|4224.08|4222.58|2025
1694685000000|2023-09-14 09:50:00|4226.58|4225.08|4226.08|4224.58|4227.08|4225.58|4223.08|4221.58|2603
1694685300000|2023-09-14 09:55:00|4227.08|4225.58|4229.08|4227.58|4230.08|4228.58|4226.08|4224.58|8917
1694685600000|2023-09-14 10:00:00|4230.08|4228.58|4231.08|4229.58|4232.08|4230.58|4229.08|4227.58|4357
1694685900000|2023-09-14 10:05:00|4232.08|4230.58|4232.08|4230.58|4233.08|4231.58|4231.08|4229.58|3548
1694686200000|2023-09-14 10:10:00|4233.08|4231.58|4232.08|4230.58|4233.08|4231.58|4231.08|4229.58|7818
1694686500000|2023-09-14 10:15:00|4233.08|4231.58|4232.08|4230.58|4233.08|4231.58|4230.08|4228.58|5727
1694686800000|2023-09-14 10:20:00|4231.08|4229.58|4231.08|4229.58|4234.08|4232.58|4229.08|4227.58|5781
1694687100000|2023-09-14 10:25:00|4232.08|4230.58|4233.58|4232.08|4234.08|4232.58|4230.08|4228.58|3442
1694687400000|2023-09-14 10:30:00|4233.08|4231.58|4234.08|4232.58|4236.08|4234.58|4232.08|4230.58|6418
1694687700000|2023-09-14 10:35:00|4235.08|4233.58|4238.08|4236.58|4238.08|4236.58|4235.08|4233.58|1835
1694688000000|2023-09-14 10:40:00|4239.08|4237.58|4239.08|4237.58|4240.08|4238.58|4238.08|4236.58|5195
1694688300000|2023-09-14 10:45:00|4240.08|4238.58|4243.08|4241.58|4244.08|4242.58|4239.08|4237.58|3898
1694688600000|2023-09-14 10:50:00|4242.08|4240.58|4240.08|4238.58|4244.08|4242.58|4240.08|4238.58|5255
1694688900000|2023-09-14 10:55:00|4241.08|4239.58|4241.08|4239.58|4241.08|4239.58|4240.08|4238.58|3261
1694689200000|2023-09-14 11:00:00|4242.08|4240.58|4244.08|4242.58|4245.08|4243.58|4242.08|4240.58|3477
1694689500000|2023-09-14 11:05:00|4244.58|4243.08|4244.08|4242.58|4245.08|4243.58|4243.08|4241.58|2662
1694689800000|2023-09-14 11:10:00|4243.08|4241.58|4240.08|4238.58|4243.08|4241.58|4239.08|4237.58|4850
1694690100000|2023-09-14 11:15:00|4239.08|4237.58|4237.08|4235.58|4239.08|4237.58|4236.08|4234.58|6801
1694690400000|2023-09-14 11:20:00|4236.08|4234.58|4234.08|4232.58|4237.08|4235.58|4234.08|4232.58|1363
1694690700000|2023-09-14 11:25:00|4233.08|4231.58|4230.08|4228.58|4233.08|4231.58|4229.58|4228.08|3018
1694691000000|2023-09-14 11:30:00|4231.08|4229.58|4230.08|4228.58|4233.08|4231.58|4229.08|4227.58|2291
1694691300000|2023-09-14 11:35:00|4229.58|4228.08|4227.08|4225.58|4230.08|4228.58|4225.08|4223.58|4276
1694691600000|2023-09-14 11:40:00|4226.92|4225.42|4224.92|4223.42|4226.92|4225.42|4223.92|4222.42|7504
1694691900000|2023-09-14 11:45:00|4223.92|4222.42|4222.92|4221.42|4224.42|4222.92|4221.92|4220.42|2245
1694692200000|2023-09-14 11:50:00|4223.92|4222.42|4220.92|4219.42|4223.92|4222.42|4220.92|4219.42|2369
1694692500000|2023-09-14 11:55:00|4221.92|4220.42|4221.92|4220.42|4223.92|4222.42|4221.92|4220.42|1364
1694692800000|2023-09-14 12:00:00|4221.42|4219.92|4225.92|4224.42|4225.92|4224.42|4219.92|4218.42|2216
1694693100000|2023-09-14 12:05:00|4225.42|4223.92|4229.92|4228.42|4229.92|4228.42|4225.42|4223.92|3181
1694693400000|2023-09-14 12:10:00|4230.92|4229.42|4229.42|4227.92|4231.92|4230.42|4229.42|4227.92|4134
1694693700000|2023-09-14 12:15:00|4229.92|4228.42|4238.92|4237.42|4239.92|4238.42|4222.42|4220.92|15977
1694694000000|2023-09-14 12:20:00|4239.42|4237.92|4236.92|4235.42|4241.92|4240.42|4233.92|4232.42|6219
1694694300000|2023-09-14 12:25:00|4237.42|4235.92|4241.92|4240.42|4244.92|4243.42|4236.92|4235.42|5030
1694694600000|2023-09-14 12:30:00|4240.42|4238.92|4242.42|4240.92|4243.42|4241.92|4233.42|4231.92|7201
1694694900000|2023-09-14 12:35:00|4241.92|4240.42|4241.92|4240.42|4242.92|4241.42|4234.92|4233.42|22446
1694695200000|2023-09-14 12:40:00|4242.92|4241.42|4252.92|4251.42|4254.92|4253.42|4239.92|4238.42|10942
1694695500000|2023-09-14 12:45:00|4253.92|4252.42|4250.92|4249.42|4254.92|4253.42|4249.92|4248.42|5214
1694695800000|2023-09-14 12:50:00|4249.92|4248.42|4261.92|4260.42|4262.92|4261.42|4247.92|4246.42|7095
1694696100000|2023-09-14 12:55:00|4261.42|4259.92|4263.92|4262.42|4263.92|4262.42|4257.92|4256.42|4997
1694696400000|2023-09-14 13:00:00|4263.42|4261.92|4265.92|4264.42|4268.92|4267.42|4261.92|4260.42|5816
1694696700000|2023-09-14 13:05:00|4266.92|4265.42|4269.92|4268.42|4272.92|4271.42|4265.92|4264.42|6150
1694697000000|2023-09-14 13:10:00|4270.92|4269.42|4266.92|4265.42|4274.92|4273.42|4266.42|4264.92|8041
1694697300000|2023-09-14 13:15:00|4267.42|4265.92|4267.92|4266.42|4269.42|4267.92|4264.92|4263.42|10874
1694697600000|2023-09-14 13:20:00|4268.42|4266.92|4260.92|4259.42|4273.92|4272.42|4260.42|4258.92|7912
1694697900000|2023-09-14 13:25:00|4261.42|4259.92|4259.92|4258.42|4263.92|4262.42|4259.92|4258.42|6004
1694698200000|2023-09-14 13:30:00|4260.92|4259.42|4266.92|4265.42|4268.92|4267.42|4258.92|4257.42|6062
1694698500000|2023-09-14 13:35:00|4265.92|4264.42|4275.92|4274.42|4276.92|4275.42|4265.92|4264.42|6498
1694698800000|2023-09-14 13:40:00|4276.92|4275.42|4267.92|4266.42|4276.92|4275.42|4265.92|4264.42|10500
1694699100000|2023-09-14 13:45:00|4268.42|4266.92|4267.92|4266.42|4268.92|4267.42|4264.92|4263.42|4722
1694699400000|2023-09-14 13:50:00|4266.92|4265.42|4262.92|4261.42|4269.92|4268.42|4261.92|4260.42|6126
1694699700000|2023-09-14 13:55:00|4261.92|4260.42|4271.92|4270.42|4271.92|4270.42|4259.92|4258.42|6995
1694700000000|2023-09-14 14:00:00|4272.92|4271.42|4262.92|4261.42|4273.92|4272.42|4261.92|4260.42|14023
1694700300000|2023-09-14 14:05:00|4261.92|4260.42|4261.92|4260.42|4268.92|4267.42|4260.92|4259.42|10483
1694700600000|2023-09-14 14:10:00|4261.18|4259.68|4265.18|4263.68|4267.18|4265.68|4258.18|4256.68|7934
1694700900000|2023-09-14 14:15:00|4266.18|4264.68|4262.18|4260.68|4268.18|4266.68|4261.18|4259.68|6435
1694701200000|2023-09-14 14:20:00|4261.18|4259.68|4269.18|4267.68|4270.18|4268.68|4261.18|4259.68|3885
1694701500000|2023-09-14 14:25:00|4268.18|4266.68|4272.18|4270.68|4272.18|4270.68|4266.18|4264.68|6543
1694701800000|2023-09-14 14:30:00|4271.18|4269.68|4276.18|4274.68|4277.18|4275.68|4271.18|4269.68|7364
1694702100000|2023-09-14 14:35:00|4277.18|4275.68|4277.18|4275.68|4279.18|4277.68|4276.18|4274.68|11469
1694702400000|2023-09-14 14:40:00|4278.18|4276.68|4279.18|4277.68|4279.18|4277.68|4276.18|4274.68|9623
1694702700000|2023-09-14 14:45:00|4280.18|4278.68|4283.18|4281.68|4284.18|4282.68|4279.18|4277.68|7889
1694703000000|2023-09-14 14:50:00|4283.68|4282.18|4284.18|4282.68|4286.18|4284.68|4283.18|4281.68|5247
1694703300000|2023-09-14 14:55:00|4285.18|4283.68|4287.18|4285.68|4288.18|4286.68|4285.18|4283.68|13880
1694703600000|2023-09-14 15:00:00|4288.18|4286.68|4286.18|4284.68|4290.18|4288.68|4285.18|4283.68|17654
1694703900000|2023-09-14 15:05:00|4287.18|4285.68|4288.18|4286.68|4289.18|4287.68|4285.18|4283.68|10393
1694704200000|2023-09-14 15:10:00|4289.18|4287.68|4287.18|4285.68|4289.18|4287.68|4285.18|4283.68|15316
1694704500000|2023-09-14 15:15:00|4287.68|4286.18|4288.18|4286.68|4288.18|4286.68|4286.18|4284.68|12918
1694704800000|2023-09-14 15:20:00|4289.18|4287.68|4288.18|4286.68|4289.18|4287.68|4288.18|4286.68|17363
1694705100000|2023-09-14 15:25:00|4289.18|4287.68|4288.18|4286.68|4289.18|4287.68|4284.18|4282.68|25679
1694705400000|2023-09-14 15:30:00|4289.18|4287.68|4282.18|4280.68|4289.18|4287.68|4282.18|4280.68|55066
1694705700000|2023-09-14 15:35:00|4282.68|4281.18|4284.18|4282.68|4285.18|4283.68|4281.18|4279.68|46328
1694706000000|2023-09-14 15:40:00|4283.18|4281.68|4286.18|4284.68|4287.18|4285.68|4283.18|4281.68|18079
1694706300000|2023-09-14 15:45:00|4287.18|4285.68|4287.18|4285.68|4288.18|4286.68|4285.18|4283.68|7693
1694706600000|2023-09-14 15:50:00|4288.18|4286.68|4287.18|4285.68|4288.18|4286.68|4286.68|4285.18|4098
1694706900000|2023-09-14 15:55:00|4288.18|4286.68|4288.18|4286.68|4289.18|4287.68|4288.18|4286.68|5010
1694707200000|2023-09-14 16:00:00|4287.18|4285.68|4288.18|4286.68|4288.18|4286.68|4287.18|4285.68|4606
1694707500000|2023-09-14 16:05:00|4289.18|4287.68|4287.18|4285.68|4289.18|4287.68|4287.18|4285.68|11018
1694707800000|2023-09-14 16:10:00|4288.18|4286.68|4286.18|4284.68|4288.18|4286.68|4286.18|4284.68|2851
1694708100000|2023-09-14 16:15:00|4287.18|4285.68|4288.18|4286.68|4288.18|4286.68|4286.18|4284.68|3668
1694708400000|2023-09-14 16:20:00|4287.68|4286.18|4288.18|4286.68|4288.18|4286.68|4287.18|4285.68|1610
1694708700000|2023-09-14 16:25:00|4287.18|4285.68|4289.18|4287.68|4289.18|4287.68|4286.18|4284.68|2566
1694709000000|2023-09-14 16:30:00|4290.18|4288.68|4289.18|4287.68|4290.18|4288.68|4288.18|4286.68|2816
1694709300000|2023-09-14 16:35:00|4288.18|4286.68|4290.18|4288.68|4290.18|4288.68|4288.18|4286.68|3966
1694709600000|2023-09-14 16:40:00|4291.18|4289.68|4291.18|4289.68|4292.18|4290.68|4290.18|4288.68|1902
1694709900000|2023-09-14 16:45:00|4292.18|4290.68|4294.18|4292.68|4294.18|4292.68|4291.18|4289.68|1414
1694710200000|2023-09-14 16:50:00|4295.18|4293.68|4295.18|4293.68|4295.18|4293.68|4294.18|4292.68|1792
1694710500000|2023-09-14 16:55:00|4296.18|4294.68|4294.18|4292.68|4296.18|4294.68|4294.18|4292.68|2636
1694710800000|2023-09-14 17:00:00|4293.68|4292.18|4293.18|4291.68|4294.18|4292.68|4293.18|4291.68|2320
1694711100000|2023-09-14 17:05:00|4292.68|4291.18|4292.18|4290.68|4293.18|4291.68|4291.18|4289.68|873
1694711400000|2023-09-14 17:10:00|4291.18|4289.68|4292.18|4290.68|4293.18|4291.68|4291.18|4289.68|1457
1694711700000|2023-09-14 17:15:00|4292.68|4291.18|4292.18|4290.68|4292.68|4291.18|4291.18|4289.68|1055
1694712000000|2023-09-14 17:20:00|4293.18|4291.68|4292.18|4290.68|4294.18|4292.68|4291.18|4289.68|1927
1694712300000|2023-09-14 17:25:00|4291.18|4289.68|4293.18|4291.68|4294.18|4292.68|4291.18|4289.68|1738
1694712600000|2023-09-14 17:30:00|4294.18|4292.68|4295.18|4293.68|4295.18|4293.68|4294.18|4292.68|452
1694712900000|2023-09-14 17:35:00|4296.18|4294.68|4297.18|4295.68|4297.18|4295.68|4296.18|4294.68|597
1694713200000|2023-09-14 17:40:00|4296.18|4294.68|4297.18|4295.68|4297.18|4295.68|4295.18|4293.68|1032
1694713500000|2023-09-14 17:45:00|4296.18|4294.68|4295.18|4293.68|4296.18|4294.68|4295.18|4293.68|909
1694713800000|2023-09-14 17:50:00|4296.18|4294.68|4297.18|4295.68|4297.18|4295.68|4296.18|4294.68|932
1694714100000|2023-09-14 17:55:00|4296.18|4294.68|4295.18|4293.68|4296.18|4294.68|4295.18|4293.68|548
1694714400000|2023-09-14 18:00:00|4294.18|4292.68|4294.18|4292.68|4295.18|4293.68|4294.18|4292.68|281
1694714700000|2023-09-14 18:05:00|4294.68|4293.18|4294.18|4292.68|4295.18|4293.68|4293.18|4291.68|669
1694715000000|2023-09-14 18:10:00|4295.18|4293.68|4295.18|4293.68|4295.18|4293.68|4294.18|4292.68|175
1694715300000|2023-09-14 18:15:00|4294.18|4292.68|4294.18|4292.68|4294.18|4292.68|4294.18|4292.68|308
1694715600000|2023-09-14 18:20:00|4295.18|4293.68|4294.18|4292.68|4295.18|4293.68|4294.18|4292.68|1521
1694715900000|2023-09-14 18:25:00|4295.18|4293.68|4294.18|4292.68|4295.18|4293.68|4294.18|4292.68|810
1694716200000|2023-09-14 18:30:00|4293.18|4291.68|4294.18|4292.68|4294.18|4292.68|4293.18|4291.68|629
1694716500000|2023-09-14 18:35:00|4295.18|4293.68|4295.18|4293.68|4295.18|4293.68|4294.18|4292.68|293
1694716800000|2023-09-14 18:40:00|4295.68|4294.18|4297.18|4295.68|4297.18|4295.68|4295.68|4294.18|349
1694717100000|2023-09-14 18:45:00|4298.18|4296.68|4297.18|4295.68|4298.18|4296.68|4297.18|4295.68|332
1694717400000|2023-09-14 18:50:00|4296.18|4294.68|4296.18|4294.68|4297.18|4295.68|4295.18|4293.68|1759
1694717700000|2023-09-14 18:55:00|4297.18|4295.68|4296.18|4294.68|4297.18|4295.68|4296.18|4294.68|883
1694718000000|2023-09-14 19:00:00|4297.18|4295.68|4300.18|4298.68|4300.18|4298.68|4297.18|4295.68|2066
1694718300000|2023-09-14 19:05:00|4300.68|4299.18|4301.18|4299.68|4301.18|4299.68|4300.18|4298.68|2613
1694718600000|2023-09-14 19:10:00|4301.68|4300.18|4302.18|4300.68|4303.18|4301.68|4301.18|4299.68|797
1694718900000|2023-09-14 19:15:00|4301.18|4299.68|4301.18|4299.68|4301.18|4299.68|4300.18|4298.68|1156
1694719200000|2023-09-14 19:20:00|4300.18|4298.68|4300.18|4298.68|4301.18|4299.68|4300.18|4298.68|2826
1694719500000|2023-09-14 19:25:00|4299.18|4297.68|4299.18|4297.68|4300.18|4298.68|4299.18|4297.68|853
1694719800000|2023-09-14 19:30:00|4298.18|4296.68|4299.18|4297.68|4299.18|4297.68|4298.18|4296.68|835
1694720100000|2023-09-14 19:35:00|4298.18|4296.68|4298.18|4296.68|4300.18|4298.68|4298.18|4296.68|1094
1694720400000|2023-09-14 19:40:00|4298.68|4297.18|4299.18|4297.68|4299.18|4297.68|4298.18|4296.68|922
1694720700000|2023-09-14 19:45:00|4298.18|4296.68|4298.18|4296.68|4299.18|4297.68|4298.18|4296.68|1551
1694721000000|2023-09-14 19:50:00|4299.18|4297.68|4299.18|4297.68|4299.18|4297.68|4298.18|4296.68|1639
1694721300000|2023-09-14 19:55:00|4299.68|4298.18|4297.18|4295.68|4299.68|4298.18|4296.18|4294.68|5613
1694721600000|2023-09-14 20:00:00|4298.63|4295.63|4298.83|4295.83|4299.33|4296.33|4297.03|4294.03|101
1694721900000|2023-09-14 20:05:00|4299.13|4296.13|4301.73|4298.73|4302.43|4299.43|4299.13|4296.13|0
1694722200000|2023-09-14 20:10:00|4301.93|4298.93|4302.43|4299.43|4302.63|4299.63|4301.73|4298.73|0
1694722500000|2023-09-14 20:15:00|4302.23|4299.23|4302.63|4299.63|4302.93|4299.93|4301.93|4298.93|0
1694722800000|2023-09-14 20:20:00|4302.43|4299.43|4302.43|4299.43|4302.63|4299.63|4302.13|4299.13|0
1694723100000|2023-09-14 20:25:00|4302.23|4299.23|4303.83|4300.83|4303.83|4300.83|4302.23|4299.23|0
1694723400000|2023-09-14 20:30:00|4304.13|4301.13|4304.33|4301.33|4304.83|4301.83|4304.13|4301.13|0
1694723700000|2023-09-14 20:35:00|4304.13|4301.13|4303.13|4300.13|4304.13|4301.13|4302.93|4299.93|0
1694724000000|2023-09-14 20:40:00|4303.43|4300.43|4303.83|4300.83|4303.83|4300.83|4303.43|4300.43|0
1694724300000|2023-09-14 20:45:00|4303.63|4300.63|4303.43|4300.43|4303.63|4300.63|4303.13|4300.13|0
1694724600000|2023-09-14 20:50:00|4303.13|4300.13|4303.43|4300.43|4303.83|4300.83|4303.13|4300.13|0
1694724900000|2023-09-14 20:55:00|4303.23|4300.23|4301.23|4298.23|4303.43|4300.43|4300.63|4297.63|0
1694725200000|2023-09-14 21:00:00|4301.43|4298.43|4301.63|4298.63|4301.73|4298.73|4301.33|4298.33|0
1694725500000|2023-09-14 21:05:00|4301.53|4298.53|4301.43|4298.43|4301.63|4298.63|4301.23|4298.23|0
1694725800000|2023-09-14 21:10:00|4301.23|4298.23|4301.13|4298.13|4301.73|4298.73|4300.73|4297.73|0
1694726100000|2023-09-14 21:15:00|4301.33|4298.33|4301.13|4298.13|4301.33|4298.33|4301.13|4298.13|0
1694726400000|2023-09-14 21:20:00|4300.63|4297.63|4301.13|4298.13|4301.23|4298.23|4300.63|4297.63|0
1694726700000|2023-09-14 21:25:00|4301.33|4298.33|4301.33|4298.33|4301.43|4298.43|4301.23|4298.23|0
1694727000000|2023-09-14 21:30:00|4301.43|4298.43|4301.23|4298.23|4301.53|4298.53|4301.13|4298.13|0
1694727300000|2023-09-14 21:35:00|4301.13|4298.13|4301.23|4298.23|4301.23|4298.23|4301.13|4298.13|0
1694727600000|2023-09-14 21:40:00|4301.33|4298.33|4301.13|4298.13|4301.33|4298.33|4301.13|4298.13|0
1694727900000|2023-09-14 21:45:00|4301.03|4298.03|4300.93|4297.93|4301.03|4298.03|4300.93|4297.93|0
1694728200000|2023-09-14 21:50:00|4301.03|4298.03|4300.73|4297.73|4301.03|4298.03|4300.73|4297.73|0
1694728500000|2023-09-14 21:55:00|4300.83|4297.83|4300.83|4297.83|4300.83|4297.83|4300.83|4297.83|0
1694728800000|2023-09-14 22:00:00|4300.23|4297.23|4300.93|4297.93|4301.13|4298.13|4299.73|4296.73|0
1694729100000|2023-09-14 22:05:00|4301.03|4298.03|4301.03|4298.03|4301.13|4298.13|4300.53|4297.53|0
1694729400000|2023-09-14 22:10:00|4300.73|4297.73|4300.03|4297.03|4300.73|4297.73|4299.83|4296.83|0
1694729700000|2023-09-14 22:15:00|4299.83|4296.83|4300.73|4297.73|4300.73|4297.73|4299.83|4296.83|0
1694730000000|2023-09-14 22:20:00|4301.23|4298.23|4301.03|4298.03|4301.53|4298.53|4300.73|4297.73|0
1694730300000|2023-09-14 22:25:00|4300.73|4297.73|4301.03|4298.03|4301.23|4298.23|4300.73|4297.73|0
1694730600000|2023-09-14 22:30:00|4301.23|4298.23|4300.73|4297.73|4301.53|4298.53|4300.33|4297.33|0
1694730900000|2023-09-14 22:35:00|4300.63|4297.63|4301.03|4298.03|4301.23|4298.23|4300.53|4297.53|0
1694731200000|2023-09-14 22:40:00|4301.23|4298.23|4300.73|4297.73|4301.23|4298.23|4300.73|4297.73|0
1694731500000|2023-09-14 22:45:00|4301.03|4298.03|4301.53|4298.53|4301.73|4298.73|4300.73|4297.73|0
1694731800000|2023-09-14 22:50:00|4301.73|4298.73|4301.53|4298.53|4301.73|4298.73|4301.53|4298.53|0
1694732100000|2023-09-14 22:55:00|4301.23|4298.23|4300.73|4297.73|4301.53|4298.53|4300.53|4297.53|0
1694732400000|2023-09-14 23:00:00|4300.53|4297.53|4300.73|4297.73|4300.73|4297.73|4300.03|4297.03|0
1694732700000|2023-09-14 23:05:00|4301.03|4298.03|4301.73|4298.73|4301.73|4298.73|4300.73|4297.73|0
1694733000000|2023-09-14 23:10:00|4301.93|4298.93|4301.93|4298.93|4301.93|4298.93|4301.53|4298.53|0
1694733300000|2023-09-14 23:15:00|4301.73|4298.73|4302.23|4299.23|4302.23|4299.23|4301.73|4298.73|0
1694733600000|2023-09-14 23:20:00|4302.43|4299.43|4301.93|4298.93|4302.43|4299.43|4301.73|4298.73|0
1694733900000|2023-09-14 23:25:00|4301.73|4298.73|4301.93|4298.93|4302.23|4299.23|4301.73|4298.73|0
1694734200000|2023-09-14 23:30:00|4302.13|4299.13|4301.93|4298.93|4302.13|4299.13|4301.73|4298.73|0
1694734500000|2023-09-14 23:35:00|4301.73|4298.73|4301.93|4298.93|4302.23|4299.23|4301.73|4298.73|0
1694734800000|2023-09-14 23:40:00|4302.23|4299.23|4302.63|4299.63|4302.63|4299.63|4301.73|4298.73|0
1694735100000|2023-09-14 23:45:00|4302.43|4299.43|4300.53|4297.53|4302.43|4299.43|4300.53|4297.53|0
1694735400000|2023-09-14 23:50:00|4300.73|4297.73|4301.03|4298.03|4301.03|4298.03|4300.53|4297.53|0
1694735700000|2023-09-14 23:55:00|4300.73|4297.73|4300.73|4297.73|4301.03|4298.03|4300.33|4297.33|0
1694736000000|2023-09-15 00:00:00|4300.53|4297.53|4298.53|4295.53|4300.73|4297.73|4298.03|4295.03|0
1694736300000|2023-09-15 00:05:00|4298.73|4295.73|4301.23|4298.23|4301.23|4298.23|4298.53|4295.53|0
1694736600000|2023-09-15 00:10:00|4301.33|4298.33|4301.23|4298.23|4301.63|4298.63|4300.93|4297.93|0
1694736900000|2023-09-15 00:15:00|4300.93|4297.93|4304.43|4302.43|4304.43|4302.43|4300.93|4297.93|704
1694737200000|2023-09-15 00:20:00|4303.43|4301.43|4303.43|4301.43|4304.43|4302.43|4302.43|4300.43|356
1694737500000|2023-09-15 00:25:00|4304.43|4302.43|4304.43|4302.43|4305.43|4303.43|4303.43|4301.43|283
1694737800000|2023-09-15 00:30:00|4305.43|4303.43|4303.43|4301.43|4305.43|4303.43|4303.43|4301.43|405
1694738100000|2023-09-15 00:35:00|4304.43|4302.43|4304.43|4302.43|4304.43|4302.43|4303.43|4301.43|153
1694738400000|2023-09-15 00:40:00|4303.93|4301.93|4304.43|4302.43|4305.43|4303.43|4302.43|4300.43|513
1694738700000|2023-09-15 00:45:00|4305.43|4303.43|4303.43|4301.43|4305.43|4303.43|4302.43|4300.43|171
1694739000000|2023-09-15 00:50:00|4303.93|4301.93|4303.43|4301.43|4304.43|4302.43|4303.43|4301.43|55
1694739300000|2023-09-15 00:55:00|4303.93|4301.93|4304.43|4302.43|4304.43|4302.43|4302.43|4300.43|427
1694739600000|2023-09-15 01:00:00|4303.43|4301.43|4304.43|4302.43|4305.43|4303.43|4303.43|4301.43|174
1694739900000|2023-09-15 01:05:00|4303.43|4301.43|4301.43|4299.43|4303.43|4301.43|4300.43|4298.43|361
1694740200000|2023-09-15 01:10:00|4302.43|4300.43|4301.43|4299.43|4302.43|4300.43|4300.43|4298.43|192
1694740500000|2023-09-15 01:15:00|4302.43|4300.43|4300.43|4298.43|4303.43|4301.43|4300.43|4298.43|235
1694740800000|2023-09-15 01:20:00|4299.43|4297.43|4299.43|4297.43|4299.43|4297.43|4298.43|4296.43|83
1694741100000|2023-09-15 01:25:00|4300.43|4298.43|4300.43|4298.43|4301.43|4299.43|4300.43|4298.43|412
1694741400000|2023-09-15 01:30:00|4301.43|4299.43|4302.43|4300.43|4302.43|4300.43|4300.93|4298.93|162
1694741700000|2023-09-15 01:35:00|4301.93|4299.93|4301.43|4299.43|4302.43|4300.43|4301.43|4299.43|378
1694742000000|2023-09-15 01:40:00|4302.43|4300.43|4305.43|4303.43|4305.43|4303.43|4302.43|4300.43|636
1694742300000|2023-09-15 01:45:00|4304.43|4302.43|4304.43|4302.43|4304.93|4302.93|4303.43|4301.43|83
1694742600000|2023-09-15 01:50:00|4305.43|4303.43|4305.43|4303.43|4305.43|4303.43|4304.43|4302.43|153
1694742900000|2023-09-15 01:55:00|4306.43|4304.43|4306.43|4304.43|4306.43|4304.43|4306.43|4304.43|87
1694743200000|2023-09-15 02:00:00|4307.43|4305.43|4307.43|4305.43|4310.43|4308.43|4307.43|4305.43|457
1694743500000|2023-09-15 02:05:00|4306.43|4304.43|4309.43|4307.43|4310.43|4308.43|4306.43|4304.43|502
1694743800000|2023-09-15 02:10:00|4308.43|4306.43|4309.43|4307.43|4310.43|4308.43|4308.43|4306.43|48
1694744100000|2023-09-15 02:15:00|4310.43|4308.43|4310.43|4308.43|4311.43|4309.43|4309.43|4307.43|280
1694744400000|2023-09-15 02:20:00|4311.43|4309.43|4311.43|4309.43|4311.43|4309.43|4310.43|4308.43|23
1694744700000|2023-09-15 02:25:00|4312.43|4310.43|4312.43|4310.43|4312.43|4310.43|4312.43|4310.43|117
1694745000000|2023-09-15 02:30:00|4313.43|4311.43|4310.43|4308.43|4313.43|4311.43|4310.43|4308.43|518
1694745300000|2023-09-15 02:35:00|4310.93|4308.93|4312.43|4310.43|4312.43|4310.43|4310.93|4308.93|49
1694745600000|2023-09-15 02:40:00|4311.43|4309.43|4312.43|4310.43|4312.43|4310.43|4311.43|4309.43|142
1694745900000|2023-09-15 02:45:00|4313.43|4311.43|4313.43|4311.43|4313.43|4311.43|4312.43|4310.43|212
1694746200000|2023-09-15 02:50:00|4314.43|4312.43|4313.43|4311.43|4314.43|4312.43|4313.43|4311.43|88
1694746500000|2023-09-15 02:55:00|4312.43|4310.43|4313.43|4311.43|4313.43|4311.43|4312.43|4310.43|165
1694746800000|2023-09-15 03:00:00|4312.43|4310.43|4312.43|4310.43|4312.43|4310.43|4312.43|4310.43|66
1694747100000|2023-09-15 03:05:00|4311.43|4309.43|4312.43|4310.43|4312.43|4310.43|4311.43|4309.43|108
1694747400000|2023-09-15 03:10:00|4311.43|4309.43|4312.43|4310.43|4312.43|4310.43|4311.43|4309.43|47
1694747700000|2023-09-15 03:15:00|4311.43|4309.43|4313.43|4311.43|4313.43|4311.43|4311.43|4309.43|90
1694748000000|2023-09-15 03:20:00|4314.43|4312.43|4314.43|4312.43|4314.43|4312.43|4314.43|4312.43|54
1694748300000|2023-09-15 03:25:00|4316.43|4314.43|4316.43|4314.43|4316.43|4314.43|4316.43|4314.43|269
1694748600000|2023-09-15 03:30:00|4315.43|4313.43|4314.43|4312.43|4316.43|4314.43|4314.43|4312.43|178
1694748900000|2023-09-15 03:35:00|4315.43|4313.43|4315.43|4313.43|4315.43|4313.43|4314.93|4312.93|126
1694749200000|2023-09-15 03:40:00|||||||||12
1694749500000|2023-09-15 03:45:00|4316.43|4314.43|4315.43|4313.43|4316.43|4314.43|4315.43|4313.43|86
1694749800000|2023-09-15 03:50:00|||||||||16
1694750100000|2023-09-15 03:55:00|4314.43|4312.43|4315.43|4313.43|4315.43|4313.43|4314.43|4312.43|68
1694750400000|2023-09-15 04:00:00|4314.43|4312.43|4314.43|4312.43|4314.43|4312.43|4314.43|4312.43|29
1694750700000|2023-09-15 04:05:00|4315.43|4313.43|4315.43|4313.43|4315.43|4313.43|4314.43|4312.43|205
1694751000000|2023-09-15 04:10:00|4314.93|4312.93|4315.43|4313.43|4316.43|4314.43|4314.93|4312.93|86
1694751300000|2023-09-15 04:15:00|4314.43|4312.43|4315.43|4313.43|4316.43|4314.43|4314.43|4312.43|157
1694751600000|2023-09-15 04:20:00|4316.43|4314.43|4316.43|4314.43|4316.43|4314.43|4316.43|4314.43|26
1694751900000|2023-09-15 04:25:00|||||||||26
1694752200000|2023-09-15 04:30:00|4315.43|4313.43|4315.43|4313.43|4316.43|4314.43|4315.43|4313.43|61
1694752500000|2023-09-15 04:35:00|||||||||104
1694752800000|2023-09-15 04:40:00|4316.43|4314.43|4316.43|4314.43|4316.43|4314.43|4315.43|4313.43|48
1694753100000|2023-09-15 04:45:00|4315.93|4313.93|4316.43|4314.43|4316.43|4314.43|4315.43|4313.43|135
1694753400000|2023-09-15 04:50:00|4317.43|4315.43|4316.43|4314.43|4317.43|4315.43|4316.43|4314.43|353
1694753700000|2023-09-15 04:55:00|4315.43|4313.43|4315.43|4313.43|4315.43|4313.43|4315.43|4313.43|30
1694754000000|2023-09-15 05:00:00|4314.43|4312.43|4316.43|4314.43|4316.43|4314.43|4314.43|4312.43|132
1694754300000|2023-09-15 05:05:00|4316.93|4314.93|4315.43|4313.43|4316.93|4314.93|4315.43|4313.43|72
1694754600000|2023-09-15 05:10:00|4315.93|4313.93|4316.43|4314.43|4316.43|4314.43|4315.43|4313.43|59
1694754900000|2023-09-15 05:15:00|4317.43|4315.43|4315.43|4313.43|4317.43|4315.43|4315.43|4313.43|1167
1694755200000|2023-09-15 05:20:00|4314.43|4312.43|4314.43|4312.43|4315.43|4313.43|4313.43|4311.43|416
1694755500000|2023-09-15 05:25:00|4315.43|4313.43|4315.43|4313.43|4315.43|4313.43|4313.43|4311.43|1397
1694755800000|2023-09-15 05:30:00|4316.43|4314.43|4314.43|4312.43|4316.43|4314.43|4314.43|4312.43|221
1694756100000|2023-09-15 05:35:00|4313.43|4311.43|4311.43|4309.43|4313.43|4311.43|4311.43|4309.43|447
1694756400000|2023-09-15 05:40:00|4312.43|4310.43|4312.43|4310.43|4313.43|4311.43|4311.93|4309.93|622
1694756700000|2023-09-15 05:45:00|4311.43|4309.43|4310.43|4308.43|4311.43|4309.43|4309.43|4307.43|759
1694757000000|2023-09-15 05:50:00|4311.43|4309.43|4311.43|4309.43|4311.43|4309.43|4310.43|4308.43|367
1694757300000|2023-09-15 05:55:00|4310.93|4308.93|4312.43|4310.43|4314.43|4312.43|4310.93|4308.93|408
1694757600000|2023-09-15 06:00:00|4312.18|4310.68|4310.18|4308.68|4314.18|4312.68|4309.18|4307.68|3073
1694757900000|2023-09-15 06:05:00|4311.18|4309.68|4313.18|4311.68|4314.18|4312.68|4311.18|4309.68|1519
1694758200000|2023-09-15 06:10:00|4314.18|4312.68|4314.18|4312.68|4316.18|4314.68|4313.18|4311.68|2648
1694758500000|2023-09-15 06:15:00|4315.18|4313.68|4318.18|4316.68|4318.18|4316.68|4314.18|4312.68|2510
1694758800000|2023-09-15 06:20:00|4317.18|4315.68|4319.18|4317.68|4320.18|4318.68|4317.18|4315.68|2635
1694759100000|2023-09-15 06:25:00|4318.18|4316.68|4316.18|4314.68|4319.18|4317.68|4316.18|4314.68|1685
1694759400000|2023-09-15 06:30:00|4315.18|4313.68|4318.18|4316.68|4318.18|4316.68|4315.18|4313.68|2484
1694759700000|2023-09-15 06:35:00|4319.18|4317.68|4320.18|4318.68|4320.18|4318.68|4319.18|4317.68|1005
1694760000000|2023-09-15 06:40:00|4319.68|4318.18|4319.18|4317.68|4320.18|4318.68|4319.18|4317.68|2446
1694760300000|2023-09-15 06:45:00|||||||||2612
1694760600000|2023-09-15 06:50:00|4318.18|4316.68|4317.18|4315.68|4320.18|4318.68|4316.18|4314.68|11617
1694760900000|2023-09-15 06:55:00|4318.18|4316.68|4315.18|4313.68|4320.18|4318.68|4315.18|4313.68|5332
1694761200000|2023-09-15 07:00:00|4317.18|4315.68|4322.18|4320.68|4324.18|4322.68|4317.18|4315.68|23102
1694761500000|2023-09-15 07:05:00|4321.68|4320.18|4321.18|4319.68|4326.18|4324.68|4319.18|4317.68|18966
1694761800000|2023-09-15 07:10:00|4322.18|4320.68|4321.18|4319.68|4327.18|4325.68|4319.18|4317.68|16260
1694762100000|2023-09-15 07:15:00|4322.18|4320.68|4328.18|4326.68|4329.18|4327.68|4320.18|4318.68|11385
1694762400000|2023-09-15 07:20:00|4327.18|4325.68|4322.18|4320.68|4327.18|4325.68|4319.18|4317.68|17366
1694762700000|2023-09-15 07:25:00|4321.18|4319.68|4315.18|4313.68|4322.18|4320.68|4315.18|4313.68|7909
1694763000000|2023-09-15 07:30:00|4314.18|4312.68|4318.18|4316.68|4322.18|4320.68|4312.18|4310.68|13189
1694763300000|2023-09-15 07:35:00|4317.18|4315.68|4314.18|4312.68|4321.18|4319.68|4314.18|4312.68|13019
1694763600000|2023-09-15 07:40:00|4313.48|4311.98|4316.98|4315.48|4320.48|4318.98|4313.48|4311.98|8298
1694763900000|2023-09-15 07:45:00|4317.48|4315.98|4323.48|4321.98|4324.48|4322.98|4317.48|4315.98|7062
1694764200000|2023-09-15 07:50:00|4322.48|4320.98|4316.48|4314.98|4322.48|4320.98|4314.48|4312.98|13874
1694764500000|2023-09-15 07:55:00|4317.48|4315.98|4322.48|4320.98|4322.48|4320.98|4317.48|4315.98|5596
1694764800000|2023-09-15 08:00:00|4323.48|4321.98|4319.48|4317.98|4323.48|4321.98|4318.48|4316.98|5783
1694765100000|2023-09-15 08:05:00|4318.48|4316.98|4324.48|4322.98|4324.48|4322.98|4318.48|4316.98|7928
1694765400000|2023-09-15 08:10:00|4323.48|4321.98|4321.48|4319.98|4325.48|4323.98|4320.48|4318.98|7562
1694765700000|2023-09-15 08:15:00|4322.48|4320.98|4316.48|4314.98|4322.48|4320.98|4316.48|4314.98|4903
1694766000000|2023-09-15 08:20:00|4317.48|4315.98|4317.48|4315.98|4320.48|4318.98|4316.48|4314.98|6022
1694766300000|2023-09-15 08:25:00|4316.48|4314.98|4319.48|4317.98|4322.48|4320.98|4316.48|4314.98|6690
1694766600000|2023-09-15 08:30:00|4320.48|4318.98|4324.48|4322.98|4324.48|4322.98|4318.48|4316.98|4137
1694766900000|2023-09-15 08:35:00|4323.48|4321.98|4320.48|4318.98|4325.48|4323.98|4319.48|4317.98|6414
1694767200000|2023-09-15 08:40:00|4319.48|4317.98|4324.48|4322.98|4324.48|4322.98|4319.48|4317.98|3614
1694767500000|2023-09-15 08:45:00|4323.48|4321.98|4325.48|4323.98|4326.48|4324.98|4323.48|4321.98|4162
1694767800000|2023-09-15 08:50:00|4324.48|4322.98|4323.48|4321.98|4327.48|4325.98|4323.48|4321.98|4122
1694768100000|2023-09-15 08:55:00|4324.48|4322.98|4319.48|4317.98|4325.48|4323.98|4318.48|4316.98|11702
1694768400000|2023-09-15 09:00:00|4320.48|4318.98|4315.48|4313.98|4320.48|4318.98|4313.48|4311.98|16132
1694768700000|2023-09-15 09:05:00|4316.48|4314.98|4320.48|4318.98|4321.48|4319.98|4314.48|4312.98|14740
1694769000000|2023-09-15 09:10:00|4319.48|4317.98|4314.48|4312.98|4320.48|4318.98|4314.48|4312.98|9402
1694769300000|2023-09-15 09:15:00|4315.48|4313.98|4315.48|4313.98|4318.48|4316.98|4313.48|4311.98|5808
1694769600000|2023-09-15 09:20:00|4316.48|4314.98|4316.48|4314.98|4317.48|4315.98|4314.48|4312.98|8735
1694769900000|2023-09-15 09:25:00|4315.48|4313.98|4318.48|4316.98|4319.48|4317.98|4314.48|4312.98|7027
1694770200000|2023-09-15 09:30:00|4317.48|4315.98|4322.48|4320.98|4322.48|4320.98|4317.48|4315.98|7436
1694770500000|2023-09-15 09:35:00|4321.48|4319.98|4325.48|4323.98|4325.48|4323.98|4321.48|4319.98|6582
1694770800000|2023-09-15 09:40:00|4324.48|4322.98|4323.48|4321.98|4324.48|4322.98|4322.48|4320.98|6299
1694771100000|2023-09-15 09:45:00|4322.48|4320.98|4321.48|4319.98|4324.48|4322.98|4318.48|4316.98|27761
1694771400000|2023-09-15 09:50:00|4320.48|4318.98|4318.48|4316.98|4321.48|4319.98|4315.48|4313.98|25927
1694771700000|2023-09-15 09:55:00|4317.48|4315.98|4322.48|4320.98|4323.48|4321.98|4317.48|4315.98|30284
1694772000000|2023-09-15 10:00:00|4321.48|4319.98|4319.48|4317.98|4322.48|4320.98|4319.48|4317.98|10949
1694772300000|2023-09-15 10:05:00|4318.48|4316.98|4320.48|4318.98|4321.48|4319.98|4318.48|4316.98|3459
1694772600000|2023-09-15 10:10:00|4321.48|4319.98|4321.48|4319.98|4321.48|4319.98|4319.48|4317.98|2846
1694772900000|2023-09-15 10:15:00|4320.48|4318.98|4320.48|4318.98|4321.48|4319.98|4319.48|4317.98|5178
1694773200000|2023-09-15 10:20:00|4319.98|4318.48|4321.48|4319.98|4321.48|4319.98|4319.48|4317.98|3169
1694773500000|2023-09-15 10:25:00|4322.48|4320.98|4321.48|4319.98|4323.48|4321.98|4321.48|4319.98|22411
1694773800000|2023-09-15 10:30:00|4320.48|4318.98|4320.48|4318.98|4322.48|4320.98|4319.48|4317.98|3657
1694774100000|2023-09-15 10:35:00|4319.48|4317.98|4320.48|4318.98|4321.48|4319.98|4319.48|4317.98|2459
1694774400000|2023-09-15 10:40:00|4320.98|4319.48|4321.48|4319.98|4321.48|4319.98|4319.48|4317.98|1966
1694774700000|2023-09-15 10:45:00|4320.48|4318.98|4322.48|4320.98|4324.48|4322.98|4320.48|4318.98|3760
1694775000000|2023-09-15 10:50:00|4323.48|4321.98|4322.48|4320.98|4323.48|4321.98|4322.48|4320.98|1165
1694775300000|2023-09-15 10:55:00|4323.48|4321.98|4323.48|4321.98|4324.48|4322.98|4323.48|4321.98|3448
1694775600000|2023-09-15 11:00:00|4322.48|4320.98|4323.48|4321.98|4324.48|4322.98|4322.48|4320.98|5158
1694775900000|2023-09-15 11:05:00|4324.48|4322.98|4322.48|4320.98|4325.48|4323.98|4321.98|4320.48|3462
1694776200000|2023-09-15 11:10:00|4323.48|4321.98|4320.48|4318.98|4324.48|4322.98|4320.48|4318.98|3067
1694776500000|2023-09-15 11:15:00|4319.48|4317.98|4321.48|4319.98|4323.48|4321.98|4318.48|4316.98|5874
1694776800000|2023-09-15 11:20:00|4322.48|4320.98|4321.48|4319.98|4322.48|4320.98|4321.48|4319.98|1328
1694777100000|2023-09-15 11:25:00|4322.48|4320.98|4324.48|4322.98|4324.48|4322.98|4321.48|4319.98|2492
1694777400000|2023-09-15 11:30:00|4323.48|4321.98|4325.48|4323.98|4325.48|4323.98|4323.48|4321.98|3284
1694777700000|2023-09-15 11:35:00|4324.48|4322.98|4325.48|4323.98|4325.48|4323.98|4324.48|4322.98|941
1694778000000|2023-09-15 11:40:00|4325.94|4324.44|4326.94|4325.44|4327.94|4326.44|4325.94|4324.44|8763
1694778300000|2023-09-15 11:45:00|4325.94|4324.44|4324.94|4323.44|4325.94|4324.44|4324.94|4323.44|2292
1694778600000|2023-09-15 11:50:00|4323.94|4322.44|4323.94|4322.44|4324.94|4323.44|4323.94|4322.44|2357
1694778900000|2023-09-15 11:55:00|4322.94|4321.44|4321.94|4320.44|4323.94|4322.44|4321.94|4320.44|3171
1694779200000|2023-09-15 12:00:00|4320.94|4319.44|4321.94|4320.44|4321.94|4320.44|4319.94|4318.44|2866
1694779500000|2023-09-15 12:05:00|4322.94|4321.44|4324.94|4323.44|4325.94|4324.44|4322.94|4321.44|4093
1694779800000|2023-09-15 12:10:00|4325.94|4324.44|4320.94|4319.44|4326.94|4325.44|4320.94|4319.44|1648
1694780100000|2023-09-15 12:15:00|4320.44|4318.94|4319.94|4318.44|4321.94|4320.44|4319.94|4318.44|2762
1694780400000|2023-09-15 12:20:00|4320.94|4319.44|4313.94|4312.44|4320.94|4319.44|4313.94|4312.44|3912
1694780700000|2023-09-15 12:25:00|4314.44|4312.94|4317.94|4316.44|4317.94|4316.44|4313.94|4312.44|2431
1694781000000|2023-09-15 12:30:00|4316.94|4315.44|4314.94|4313.44|4316.94|4315.44|4314.94|4313.44|3571
1694781300000|2023-09-15 12:35:00|4313.94|4312.44|4311.94|4310.44|4314.94|4313.44|4311.94|4310.44|3879
1694781600000|2023-09-15 12:40:00|4312.94|4311.44|4313.94|4312.44|4315.94|4314.44|4311.94|4310.44|4753
1694781900000|2023-09-15 12:45:00|4312.94|4311.44|4311.94|4310.44|4313.94|4312.44|4310.94|4309.44|5084
1694782200000|2023-09-15 12:50:00|4310.94|4309.44|4307.94|4306.44|4311.94|4310.44|4307.94|4306.44|4830
1694782500000|2023-09-15 12:55:00|4307.44|4305.94|4304.94|4303.44|4307.94|4306.44|4304.94|4303.44|6401
1694782800000|2023-09-15 13:00:00|4304.44|4302.94|4305.94|4304.44|4308.94|4307.44|4303.94|4302.44|8325
1694783100000|2023-09-15 13:05:00|4304.94|4303.44|4302.94|4301.44|4306.94|4305.44|4302.94|4301.44|4423
1694783400000|2023-09-15 13:10:00|4303.94|4302.44|4300.94|4299.44|4303.94|4302.44|4299.94|4298.44|6469
1694783700000|2023-09-15 13:15:00|4301.94|4300.44|4301.94|4300.44|4303.94|4302.44|4299.94|4298.44|5932
1694784000000|2023-09-15 13:20:00|4300.94|4299.44|4301.94|4300.44|4301.94|4300.44|4300.94|4299.44|5129
1694784300000|2023-09-15 13:25:00|4300.94|4299.44|4302.94|4301.44|4302.94|4301.44|4299.94|4298.44|4894
1694784600000|2023-09-15 13:30:00|4303.94|4302.44|4309.94|4308.44|4309.94|4308.44|4302.94|4301.44|7338
1694784900000|2023-09-15 13:35:00|4310.44|4308.94|4307.94|4306.44|4311.94|4310.44|4306.94|4305.44|8427
1694785200000|2023-09-15 13:40:00|4308.44|4306.94|4305.94|4304.44|4309.94|4308.44|4304.94|4303.44|6598
1694785500000|2023-09-15 13:45:00|4304.94|4303.44|4304.94|4303.44|4305.94|4304.44|4301.94|4300.44|4922
1694785800000|2023-09-15 13:50:00|4305.94|4304.44|4305.94|4304.44|4305.94|4304.44|4302.44|4300.94|4709
1694786100000|2023-09-15 13:55:00|4306.94|4305.44|4305.94|4304.44|4307.94|4306.44|4303.94|4302.44|4324
1694786400000|2023-09-15 14:00:00|4306.94|4305.44|4305.94|4304.44|4308.94|4307.44|4304.94|4303.44|7397
1694786700000|2023-09-15 14:05:00|4306.94|4305.44|4302.94|4301.44|4308.94|4307.44|4301.94|4300.44|5287
1694787000000|2023-09-15 14:10:00|4303.08|4301.58|4302.08|4300.58|4305.08|4303.58|4300.08|4298.58|5131
1694787300000|2023-09-15 14:15:00|4301.08|4299.58|4302.08|4300.58|4302.08|4300.58|4299.08|4297.58|6461
1694787600000|2023-09-15 14:20:00|4301.08|4299.58|4303.08|4301.58|4305.08|4303.58|4298.08|4296.58|4107
1694787900000|2023-09-15 14:25:00|4302.08|4300.58|4302.08|4300.58|4304.08|4302.58|4302.08|4300.58|3513
1694788200000|2023-09-15 14:30:00|4302.58|4301.08|4299.08|4297.58|4303.08|4301.58|4299.08|4297.58|4896
1694788500000|2023-09-15 14:35:00|4298.08|4296.58|4300.08|4298.58|4300.08|4298.58|4298.08|4296.58|5802
1694788800000|2023-09-15 14:40:00|4299.58|4298.08|4297.08|4295.58|4302.08|4300.58|4296.08|4294.58|12228
1694789100000|2023-09-15 14:45:00|4298.08|4296.58|4301.08|4299.58|4302.08|4300.58|4298.08|4296.58|10705
1694789400000|2023-09-15 14:50:00|4300.08|4298.58|4294.08|4292.58|4300.08|4298.58|4293.08|4291.58|10603
1694789700000|2023-09-15 14:55:00|4293.08|4291.58|4291.08|4289.58|4295.08|4293.58|4290.08|4288.58|7632
1694790000000|2023-09-15 15:00:00|4292.08|4290.58|4291.08|4289.58|4292.08|4290.58|4290.08|4288.58|7298
1694790300000|2023-09-15 15:05:00|4292.08|4290.58|4290.08|4288.58|4292.08|4290.58|4288.08|4286.58|6979
1694790600000|2023-09-15 15:10:00|4291.08|4289.58|4291.08|4289.58|4293.08|4291.58|4291.08|4289.58|6065
1694790900000|2023-09-15 15:15:00|4292.08|4290.58|4293.08|4291.58|4293.08|4291.58|4291.08|4289.58|7876
1694791200000|2023-09-15 15:20:00|4292.08|4290.58|4292.08|4290.58|4293.08|4291.58|4291.08|4289.58|6865
1694791500000|2023-09-15 15:25:00|4293.08|4291.58|4295.08|4293.58|4296.08|4294.58|4292.08|4290.58|40977
1694791800000|2023-09-15 15:30:00|4294.31|4292.81|4296.31|4294.81|4297.31|4295.81|4291.31|4289.81|72313
1694792100000|2023-09-15 15:35:00|4297.31|4295.81|4293.31|4291.81|4297.31|4295.81|4292.31|4290.81|35632
1694792400000|2023-09-15 15:40:00|4292.31|4290.81|4294.31|4292.81|4295.31|4293.81|4292.31|4290.81|13584
1694792700000|2023-09-15 15:45:00|4293.31|4291.81|4293.31|4291.81|4293.31|4291.81|4291.31|4289.81|8461
1694793000000|2023-09-15 15:50:00|4294.31|4292.81|4292.31|4290.81|4294.31|4292.81|4292.31|4290.81|9013
1694793300000|2023-09-15 15:55:00|4293.31|4291.81|4293.31|4291.81|4294.31|4292.81|4291.31|4289.81|5596
1694793600000|2023-09-15 16:00:00|4294.31|4292.81|4293.31|4291.81|4294.31|4292.81|4293.31|4291.81|2835
1694793900000|2023-09-15 16:05:00|4294.31|4292.81|4292.31|4290.81|4294.31|4292.81|4292.31|4290.81|3129
1694794200000|2023-09-15 16:10:00|4293.31|4291.81|4292.31|4290.81|4293.31|4291.81|4292.31|4290.81|2223
1694794500000|2023-09-15 16:15:00|4292.81|4291.31|4293.31|4291.81|4293.31|4291.81|4291.31|4289.81|1325
1694794800000|2023-09-15 16:20:00|4294.31|4292.81|4293.31|4291.81|4294.31|4292.81|4293.31|4291.81|1522
1694795100000|2023-09-15 16:25:00|4292.31|4290.81|4293.31|4291.81|4294.31|4292.81|4292.31|4290.81|1427
1694795400000|2023-09-15 16:30:00|4292.31|4290.81|4294.31|4292.81|4294.31|4292.81|4292.31|4290.81|1600
1694795700000|2023-09-15 16:35:00|4293.31|4291.81|4294.31|4292.81|4294.31|4292.81|4293.31|4291.81|1852
1694796000000|2023-09-15 16:40:00|4293.31|4291.81|4294.31|4292.81|4295.31|4293.81|4293.31|4291.81|775
1694796300000|2023-09-15 16:45:00|4293.31|4291.81|4295.31|4293.81|4295.31|4293.81|4293.31|4291.81|1295
1694796600000|2023-09-15 16:50:00|||||||||125
1694796900000|2023-09-15 16:55:00|4294.31|4292.81|4295.81|4294.31|4295.81|4294.31|4294.31|4292.81|1575
1694797200000|2023-09-15 17:00:00|4295.31|4293.81|4293.31|4291.81|4296.31|4294.81|4293.31|4291.81|1047
1694797500000|2023-09-15 17:05:00|4292.31|4290.81|4291.31|4289.81|4292.31|4290.81|4290.31|4288.81|820
1694797800000|2023-09-15 17:10:00|4290.31|4288.81|4289.31|4287.81|4291.31|4289.81|4288.31|4286.81|1096
1694798100000|2023-09-15 17:15:00|4290.31|4288.81|4286.31|4284.81|4290.31|4288.81|4286.31|4284.81|575
1694798400000|2023-09-15 17:20:00|4287.31|4285.81|4285.31|4283.81|4287.31|4285.81|4285.31|4283.81|1618
1694798700000|2023-09-15 17:25:00|4286.31|4284.81|4285.31|4283.81|4286.31|4284.81|4284.31|4282.81|1235
1694799000000|2023-09-15 17:30:00|4284.31|4282.81|4286.31|4284.81|4286.31|4284.81|4283.31|4281.81|1284
1694799300000|2023-09-15 17:35:00|4285.81|4284.31|4287.31|4285.81|4287.31|4285.81|4285.31|4283.81|1239
1694799600000|2023-09-15 17:40:00|4288.31|4286.81|4288.31|4286.81|4289.31|4287.81|4286.31|4284.81|719
1694799900000|2023-09-15 17:45:00|4289.31|4287.81|4289.31|4287.81|4289.31|4287.81|4288.31|4286.81|687
1694800200000|2023-09-15 17:50:00|4288.81|4287.31|4289.31|4287.81|4289.31|4287.81|4288.31|4286.81|373
1694800500000|2023-09-15 17:55:00|4288.81|4287.31|4289.31|4287.81|4289.31|4287.81|4288.31|4286.81|694
1694800800000|2023-09-15 18:00:00|4288.81|4287.31|4288.31|4286.81|4289.31|4287.81|4288.31|4286.81|1021
1694801100000|2023-09-15 18:05:00|4289.31|4287.81|4287.31|4285.81|4289.31|4287.81|4287.31|4285.81|709
1694801400000|2023-09-15 18:10:00|4288.31|4286.81|4286.31|4284.81|4288.31|4286.81|4286.31|4284.81|1869
1694801700000|2023-09-15 18:15:00|4285.31|4283.81|4287.31|4285.81|4287.31|4285.81|4285.31|4283.81|608
1694802000000|2023-09-15 18:20:00|4286.31|4284.81|4286.31|4284.81|4288.31|4286.81|4286.31|4284.81|327
1694802300000|2023-09-15 18:25:00|4285.31|4283.81|4285.31|4283.81|4286.31|4284.81|4285.31|4283.81|317
1694802600000|2023-09-15 18:30:00|4286.31|4284.81|4286.31|4284.81|4286.31|4284.81|4286.31|4284.81|329
1694802900000|2023-09-15 18:35:00|4285.31|4283.81|4286.31|4284.81|4287.31|4285.81|4285.31|4283.81|804
1694803200000|2023-09-15 18:40:00|4287.31|4285.81|4286.31|4284.81|4287.31|4285.81|4286.31|4284.81|264
1694803500000|2023-09-15 18:45:00|4286.81|4285.31|4287.31|4285.81|4287.31|4285.81|4286.31|4284.81|582
1694803800000|2023-09-15 18:50:00|4286.31|4284.81|4285.31|4283.81|4287.31|4285.81|4284.31|4282.81|526
1694804100000|2023-09-15 18:55:00|4286.31|4284.81|4287.31|4285.81|4287.31|4285.81|4286.31|4284.81|411
1694804400000|2023-09-15 19:00:00|4286.31|4284.81|4285.31|4283.81|4287.31|4285.81|4285.31|4283.81|1061
1694804700000|2023-09-15 19:05:00|4284.31|4282.81|4284.31|4282.81|4285.31|4283.81|4284.31|4282.81|324
1694805000000|2023-09-15 19:10:00|4285.31|4283.81|4285.31|4283.81|4285.31|4283.81|4284.31|4282.81|726
1694805300000|2023-09-15 19:15:00|4286.31|4284.81|4286.31|4284.81|4286.31|4284.81|4285.31|4283.81|443
1694805600000|2023-09-15 19:20:00|4285.31|4283.81|4284.31|4282.81|4285.31|4283.81|4284.31|4282.81|490
1694805900000|2023-09-15 19:25:00|4285.31|4283.81|4286.31|4284.81|4286.31|4284.81|4284.31|4282.81|741
1694806200000|2023-09-15 19:30:00|4285.31|4283.81|4284.31|4282.81|4285.31|4283.81|4284.31|4282.81|950
1694806500000|2023-09-15 19:35:00|4285.31|4283.81|4284.31|4282.81|4285.31|4283.81|4284.31|4282.81|1095
1694806800000|2023-09-15 19:40:00|4283.31|4281.81|4282.31|4280.81|4284.31|4282.81|4282.31|4280.81|1921
1694807100000|2023-09-15 19:45:00|4281.31|4279.81|4282.31|4280.81|4283.31|4281.81|4281.31|4279.81|1591
1694807400000|2023-09-15 19:50:00|4283.31|4281.81|4283.31|4281.81|4284.31|4282.81|4282.31|4280.81|2429
1694807700000|2023-09-15 19:55:00|4282.31|4280.81|4285.81|4284.31|4288.31|4286.81|4281.31|4279.81|7385
1694808000000|2023-09-15 20:00:00|4286.76|4283.76|4285.76|4282.76|4289.66|4286.66|4285.56|4282.56|33
1694808300000|2023-09-15 20:05:00|4285.56|4282.56|4286.96|4283.96|4287.76|4284.76|4285.56|4282.56|0
1694808600000|2023-09-15 20:10:00|4287.26|4284.26|4290.36|4287.36|4290.86|4287.86|4287.26|4284.26|0
1694808900000|2023-09-15 20:15:00|4290.16|4287.16|4288.96|4285.96|4290.36|4287.36|4288.66|4285.66|0
1694809200000|2023-09-15 20:20:00|4289.06|4286.06|4288.96|4285.96|4289.36|4286.36|4288.16|4285.16|0
1694809500000|2023-09-15 20:25:00|4289.06|4286.06|4289.16|4286.16|4289.36|4286.36|4288.66|4285.66|0
1694809800000|2023-09-15 20:30:00|4289.36|4286.36|4290.16|4287.16|4290.16|4287.16|4289.16|4286.16|0
1694810100000|2023-09-15 20:35:00|4289.86|4286.86|4289.36|4286.36|4290.16|4287.16|4289.16|4286.16|0
1694810400000|2023-09-15 20:40:00|4289.66|4286.66|4289.86|4286.86|4289.86|4286.86|4289.36|4286.36|0
1694810700000|2023-09-15 20:45:00|4290.16|4287.16|4290.16|4287.16|4290.36|4287.36|4289.86|4286.86|0
1694811000000|2023-09-15 20:50:00|4289.86|4286.86|4288.66|4285.66|4290.16|4287.16|4288.16|4285.16|0
1694811300000|2023-09-15 20:55:00|4288.96|4285.96|4287.76|4284.76|4288.96|4285.96|4287.36|4284.36|0
1694988000000|2023-09-17 22:00:00|4290.66|4287.66|4292.56|4289.56|4292.56|4289.56|4290.66|4287.66|0
1694988300000|2023-09-17 22:05:00|4292.46|4289.46|4292.06|4289.06|4292.56|4289.56|4291.66|4288.66|0
1694988600000|2023-09-17 22:10:00|4292.26|4289.26|4292.06|4289.06|4292.36|4289.36|4291.86|4288.86|0
1694988900000|2023-09-17 22:15:00|4291.96|4288.96|4292.36|4289.36|4292.36|4289.36|4291.66|4288.66|0
1694989200000|2023-09-17 22:20:00|4292.06|4289.06|4291.56|4288.56|4292.06|4289.06|4290.66|4287.66|0
1694989500000|2023-09-17 22:25:00|4291.36|4288.36|4291.46|4288.46|4291.56|4288.56|4291.36|4288.36|0
1694989800000|2023-09-17 22:30:00|4291.56|4288.56|4292.06|4289.06|4292.06|4289.06|4291.36|4288.36|0
1694990100000|2023-09-17 22:35:00|4291.86|4288.86|4291.46|4288.46|4292.06|4289.06|4291.06|4288.06|0
1694990400000|2023-09-17 22:40:00|4291.56|4288.56|4292.06|4289.06|4292.26|4289.26|4291.36|4288.36|0
1694990700000|2023-09-17 22:45:00|4292.16|4289.16|4292.06|4289.06|4292.16|4289.16|4291.56|4288.56|0
1694991000000|2023-09-17 22:50:00|4292.16|4289.16|4292.26|4289.26|4292.26|4289.26|4292.06|4289.06|0
1694991300000|2023-09-17 22:55:00|4292.06|4289.06|4292.06|4289.06|4292.26|4289.26|4292.06|4289.06|0
1694991600000|2023-09-17 23:00:00|4291.86|4288.86|4291.46|4288.46|4292.06|4289.06|4291.36|4288.36|0
1694991900000|2023-09-17 23:05:00|4291.56|4288.56|4292.06|4289.06|4292.06|4289.06|4291.46|4288.46|0
1694992200000|2023-09-17 23:10:00|4291.86|4288.86|4291.86|4288.86|4292.06|4289.06|4291.86|4288.86|0
1694992500000|2023-09-17 23:15:00|4291.56|4288.56|4291.06|4288.06|4291.86|4288.86|4290.86|4287.86|0
1694992800000|2023-09-17 23:20:00|4291.26|4288.26|4291.36|4288.36|4291.56|4288.56|4290.86|4287.86|0
1694993100000|2023-09-17 23:25:00|4291.26|4288.26|4291.86|4288.86|4291.86|4288.86|4291.06|4288.06|0
1694993400000|2023-09-17 23:30:00|4292.06|4289.06|4292.06|4289.06|4292.26|4289.26|4291.56|4288.56|0
1694993700000|2023-09-17 23:35:00|4292.26|4289.26|4292.16|4289.16|4292.26|4289.26|4292.06|4289.06|0
1694994000000|2023-09-17 23:40:00|4292.06|4289.06|4292.56|4289.56|4292.56|4289.56|4291.86|4288.86|0
1694994300000|2023-09-17 23:45:00|4292.66|4289.66|4292.56|4289.56|4293.06|4290.06|4292.56|4289.56|0
1694994600000|2023-09-17 23:50:00|4292.26|4289.26|4293.76|4290.76|4293.96|4290.96|4292.26|4289.26|0
1694994900000|2023-09-17 23:55:00|4293.86|4290.86|4293.96|4290.96|4294.46|4291.46|4293.76|4290.76|0
1694995200000|2023-09-18 00:00:00|4293.76|4290.76|4294.96|4291.96|4294.96|4291.96|4293.76|4290.76|0
1694995500000|2023-09-18 00:05:00|4294.66|4291.66|4294.26|4291.26|4295.16|4292.16|4293.96|4290.96|0
1694995800000|2023-09-18 00:10:00|4293.26|4290.26|4295.96|4292.96|4295.96|4292.96|4292.96|4289.96|0
1694996100000|2023-09-18 00:15:00|4296.26|4293.26|4292.56|4290.56|4296.26|4293.56|4291.56|4289.56|986
1694996400000|2023-09-18 00:20:00|4291.56|4289.56|4290.56|4288.56|4292.56|4290.56|4290.56|4288.56|197
1694996700000|2023-09-18 00:25:00|4291.56|4289.56|4291.56|4289.56|4291.56|4289.56|4289.56|4287.56|119
1694997000000|2023-09-18 00:30:00|4292.06|4290.06|4292.56|4290.56|4293.56|4291.56|4291.56|4289.56|277
1694997300000|2023-09-18 00:35:00|4291.56|4289.56|4291.56|4289.56|4291.56|4289.56|4291.56|4289.56|46
1694997600000|2023-09-18 00:40:00|4290.56|4288.56|4292.56|4290.56|4292.56|4290.56|4290.56|4288.56|168
1694997900000|2023-09-18 00:45:00|4291.56|4289.56|4292.56|4290.56|4293.56|4291.56|4291.56|4289.56|84
1694998200000|2023-09-18 00:50:00|4293.06|4291.06|4292.56|4290.56|4293.56|4291.56|4292.56|4290.56|67
1694998500000|2023-09-18 00:55:00|4293.56|4291.56|4292.56|4290.56|4293.56|4291.56|4292.56|4290.56|40
1694998800000|2023-09-18 01:00:00|4293.06|4291.06|4293.56|4291.56|4293.56|4291.56|4292.56|4290.56|85
1694999100000|2023-09-18 01:05:00|4294.56|4292.56|4293.56|4291.56|4294.56|4292.56|4293.56|4291.56|116
1694999400000|2023-09-18 01:10:00|4292.56|4290.56|4293.56|4291.56|4293.56|4291.56|4292.56|4290.56|16
1694999700000|2023-09-18 01:15:00|4292.56|4290.56|4290.56|4288.56|4293.56|4291.56|4290.56|4288.56|57
1695000000000|2023-09-18 01:20:00|4289.56|4287.56|4292.06|4290.06|4292.56|4290.56|4289.56|4287.56|44
1695000300000|2023-09-18 01:25:00|4291.56|4289.56|4290.56|4288.56|4291.56|4289.56|4290.56|4288.56|66
1695000600000|2023-09-18 01:30:00|4291.56|4289.56|4288.56|4286.56|4291.56|4289.56|4288.56|4286.56|189
1695000900000|2023-09-18 01:35:00|4287.56|4285.56|4290.56|4288.56|4290.56|4288.56|4286.56|4284.56|423
1695001200000|2023-09-18 01:40:00|4291.06|4289.06|4290.06|4288.06|4291.56|4289.56|4288.56|4286.56|44
1695001500000|2023-09-18 01:45:00|4290.56|4288.56|4290.56|4288.56|4291.56|4289.56|4289.56|4287.56|41
1695001800000|2023-09-18 01:50:00|4289.56|4287.56|4289.56|4287.56|4290.56|4288.56|4289.56|4287.56|36
1695002100000|2023-09-18 01:55:00|4288.56|4286.56|4288.56|4286.56|4288.56|4286.56|4286.56|4284.56|31
1695002400000|2023-09-18 02:00:00|4289.56|4287.56|4289.56|4287.56|4290.56|4288.56|4289.56|4287.56|74
1695002700000|2023-09-18 02:05:00|4290.56|4288.56|4291.56|4289.56|4291.56|4289.56|4289.56|4287.56|35
1695003000000|2023-09-18 02:10:00|4290.56|4288.56|4290.56|4288.56|4291.06|4289.06|4290.56|4288.56|5
1695003300000|2023-09-18 02:15:00|4291.56|4289.56|4289.56|4287.56|4292.56|4290.56|4289.56|4287.56|67
1695003600000|2023-09-18 02:20:00|4290.56|4288.56|4291.56|4289.56|4291.56|4289.56|4289.56|4287.56|18
1695003900000|2023-09-18 02:25:00|4290.56|4288.56|4291.56|4289.56|4291.56|4289.56|4290.56|4288.56|89
1695004200000|2023-09-18 02:30:00|4291.06|4289.06|4290.56|4288.56|4291.56|4289.56|4289.56|4287.56|25
1695004500000|2023-09-18 02:35:00|4291.56|4289.56|4292.56|4290.56|4292.56|4290.56|4290.56|4288.56|49
1695004800000|2023-09-18 02:40:00|4291.56|4289.56|4288.56|4286.56|4291.56|4289.56|4287.56|4285.56|219
1695005100000|2023-09-18 02:45:00|4289.56|4287.56|4290.56|4288.56|4290.56|4288.56|4288.56|4286.56|41
1695005400000|2023-09-18 02:50:00|4289.56|4287.56|4289.56|4287.56|4289.56|4287.56|4289.56|4287.56|25
1695005700000|2023-09-18 02:55:00|||||||||2
1695006000000|2023-09-18 03:00:00|4290.56|4288.56|4289.56|4287.56|4290.56|4288.56|4289.56|4287.56|281
1695006300000|2023-09-18 03:05:00|4288.56|4286.56|4289.56|4287.56|4289.56|4287.56|4288.56|4286.56|164
1695006600000|2023-09-18 03:10:00|4290.56|4288.56|4291.56|4289.56|4291.56|4289.56|4290.56|4288.56|148
1695006900000|2023-09-18 03:15:00|4292.56|4290.56|4292.56|4290.56|4292.56|4290.56|4292.56|4290.56|84
1695007200000|2023-09-18 03:20:00|||||||||1
1695007500000|2023-09-18 03:25:00|4291.56|4289.56|4290.56|4288.56|4291.56|4289.56|4290.56|4288.56|164
1695007800000|2023-09-18 03:30:00|4289.56|4287.56|4290.56|4288.56|4290.56|4288.56|4288.56|4286.56|274
1695008100000|2023-09-18 03:35:00|4291.56|4289.56|4289.56|4287.56|4291.56|4289.56|4289.56|4287.56|152
1695008400000|2023-09-18 03:40:00|4290.56|4288.56|4291.56|4289.56|4291.56|4289.56|4290.56|4288.56|87
1695009000000|2023-09-18 03:50:00|4292.56|4290.56|4291.56|4289.56|4292.56|4290.56|4291.56|4289.56|57
1695009300000|2023-09-18 03:55:00|||||||||1
1695009600000|2023-09-18 04:00:00|4292.56|4290.56|4292.56|4290.56|4292.56|4290.56|4292.56|4290.56|158
1695009900000|2023-09-18 04:05:00|||||||||7
1695010200000|2023-09-18 04:10:00|||||||||4
1695010500000|2023-09-18 04:15:00|4293.56|4291.56|4294.56|4292.56|4294.56|4292.56|4293.56|4291.56|67
1695010800000|2023-09-18 04:20:00|4293.56|4291.56|4292.56|4290.56|4293.56|4291.56|4292.56|4290.56|144
1695011100000|2023-09-18 04:25:00|4291.56|4289.56|4292.56|4290.56|4292.56|4290.56|4291.56|4289.56|76
1695011400000|2023-09-18 04:30:00|4293.56|4291.56|4293.56|4291.56|4293.56|4291.56|4292.56|4290.56|63
1695011700000|2023-09-18 04:35:00|4292.56|4290.56|4293.56|4291.56|4293.56|4291.56|4292.56|4290.56|16
1695012000000|2023-09-18 04:40:00|4292.56|4290.56|4292.56|4290.56|4292.56|4290.56|4292.56|4290.56|5
1695012300000|2023-09-18 04:45:00|||||||||7
1695012600000|2023-09-18 04:50:00|4293.56|4291.56|4293.56|4291.56|4294.56|4292.56|4293.56|4291.56|99
1695012900000|2023-09-18 04:55:00|4292.56|4290.56|4291.56|4289.56|4292.56|4290.56|4291.56|4289.56|26
1695013200000|2023-09-18 05:00:00|4292.56|4290.56|4293.56|4291.56|4293.56|4291.56|4291.56|4289.56|43
1695013500000|2023-09-18 05:05:00|||||||||15
1695013800000|2023-09-18 05:10:00|4292.56|4290.56|4292.56|4290.56|4292.56|4290.56|4292.56|4290.56|68
1695014100000|2023-09-18 05:15:00|4291.56|4289.56|4291.56|4289.56|4292.56|4290.56|4291.56|4289.56|130
1695014400000|2023-09-18 05:20:00|4290.56|4288.56|4291.56|4289.56|4291.56|4289.56|4290.56|4288.56|191
1695014700000|2023-09-18 05:25:00|4290.56|4288.56|4290.56|4288.56|4291.56|4289.56|4290.56|4288.56|159
1695015000000|2023-09-18 05:30:00|4291.56|4289.56|4293.56|4291.56|4293.56|4291.56|4291.56|4289.56|97
1695015300000|2023-09-18 05:35:00|4292.56|4290.56|4293.56|4291.56|4293.56|4291.56|4292.56|4290.56|67
1695015600000|2023-09-18 05:40:00|4292.56|4290.56|4288.56|4286.56|4292.56|4290.56|4288.56|4286.56|588
1695015900000|2023-09-18 05:45:00|4289.56|4287.56|4289.56|4287.56|4289.56|4287.56|4287.56|4285.56|385
1695016200000|2023-09-18 05:50:00|4290.56|4288.56|4289.56|4287.56|4290.56|4288.56|4288.56|4286.56|381
1695016500000|2023-09-18 05:55:00|4288.56|4286.56|4285.56|4283.56|4288.56|4286.56|4285.56|4283.56|731
1695016800000|2023-09-18 06:00:00|4285.31|4283.81|4282.31|4280.81|4287.31|4285.81|4279.31|4277.81|2592
1695017100000|2023-09-18 06:05:00|4281.31|4279.81|4282.31|4280.81|4282.81|4281.31|4281.31|4279.81|1205
1695017400000|2023-09-18 06:10:00|4283.31|4281.81|4286.31|4284.81|4287.31|4285.81|4283.31|4281.81|460
1695017700000|2023-09-18 06:15:00|4287.31|4285.81|4286.31|4284.81|4287.31|4285.81|4286.31|4284.81|98
1695018000000|2023-09-18 06:20:00|4285.31|4283.81|4284.31|4282.81|4287.31|4285.81|4284.31|4282.81|1768
1695018300000|2023-09-18 06:25:00|4284.81|4283.31|4284.31|4282.81|4285.31|4283.81|4284.31|4282.81|232
1695018600000|2023-09-18 06:30:00|4283.31|4281.81|4279.31|4277.81|4283.31|4281.81|4279.31|4277.81|606
1695018900000|2023-09-18 06:35:00|4278.31|4276.81|4278.31|4276.81|4278.31|4276.81|4277.31|4275.81|1005
1695019200000|2023-09-18 06:40:00|4277.31|4275.81|4278.31|4276.81|4278.31|4276.81|4277.31|4275.81|504
1695019500000|2023-09-18 06:45:00|4279.31|4277.81|4278.31|4276.81|4280.31|4278.81|4277.31|4275.81|2218
1695019800000|2023-09-18 06:50:00|4279.31|4277.81|4281.31|4279.81|4282.31|4280.81|4278.31|4276.81|1169
1695020100000|2023-09-18 06:55:00|4282.31|4280.81|4282.31|4280.81|4283.31|4281.81|4279.81|4278.31|2445
1695020400000|2023-09-18 07:00:00|4283.31|4281.81|4282.31|4280.81|4287.31|4285.81|4281.31|4279.81|10842
1695020700000|2023-09-18 07:05:00|4283.31|4281.81|4275.31|4273.81|4285.31|4283.81|4274.31|4272.81|6123
1695021000000|2023-09-18 07:10:00|4274.31|4272.81|4274.31|4272.81|4278.31|4276.81|4273.31|4271.81|4377
1695021300000|2023-09-18 07:15:00|4273.31|4271.81|4271.31|4269.81|4274.31|4272.81|4269.31|4267.81|3848
1695021600000|2023-09-18 07:20:00|4272.31|4270.81|4277.31|4275.81|4277.31|4275.81|4270.31|4268.81|4552
1695021900000|2023-09-18 07:25:00|4278.31|4276.81|4274.31|4272.81|4278.31|4276.81|4270.31|4268.81|2639
1695022200000|2023-09-18 07:30:00|4275.31|4273.81|4283.31|4281.81|4284.31|4282.81|4275.31|4273.81|5505
1695022500000|2023-09-18 07:35:00|4282.81|4281.31|4277.31|4275.81|4283.31|4281.81|4277.31|4275.81|3163
1695022800000|2023-09-18 07:40:00|4277.19|4275.69|4277.19|4275.69|4279.19|4277.69|4275.19|4273.69|2330
1695023100000|2023-09-18 07:45:00|4277.69|4276.19|4283.19|4281.69|4284.19|4282.69|4276.19|4274.69|4279
1695023400000|2023-09-18 07:50:00|4284.19|4282.69|4277.19|4275.69|4285.19|4283.69|4276.19|4274.69|2559
1695023700000|2023-09-18 07:55:00|4276.19|4274.69|4282.19|4280.69|4284.19|4282.69|4276.19|4274.69|4961
1695024000000|2023-09-18 08:00:00|4283.19|4281.69|4278.19|4276.69|4283.19|4281.69|4277.19|4275.69|4331
1695024300000|2023-09-18 08:05:00|4279.19|4277.69|4278.19|4276.69|4279.19|4277.69|4276.19|4274.69|2362
1695024600000|2023-09-18 08:10:00|4279.19|4277.69|4279.19|4277.69|4281.19|4279.69|4276.19|4274.69|4708
1695024900000|2023-09-18 08:15:00|4278.19|4276.69|4275.19|4273.69|4279.19|4277.69|4274.19|4272.69|1949
1695025200000|2023-09-18 08:20:00|4274.19|4272.69|4272.19|4270.69|4276.19|4274.69|4272.19|4270.69|2587
1695025500000|2023-09-18 08:25:00|4273.19|4271.69|4270.19|4268.69|4273.19|4271.69|4270.19|4268.69|3748
1695025800000|2023-09-18 08:30:00|4270.69|4269.19|4273.19|4271.69|4275.19|4273.69|4270.19|4268.69|2459
1695026100000|2023-09-18 08:35:00|4272.19|4270.69|4277.19|4275.69|4277.19|4275.69|4271.19|4269.69|3908
1695026400000|2023-09-18 08:40:00|4278.19|4276.69|4276.19|4274.69|4279.19|4277.69|4275.19|4273.69|1896
1695026700000|2023-09-18 08:45:00|4275.19|4273.69|4274.19|4272.69|4275.19|4273.69|4273.19|4271.69|2320
1695027000000|2023-09-18 08:50:00|4275.19|4273.69|4275.19|4273.69|4276.19|4274.69|4274.19|4272.69|2367
1695027300000|2023-09-18 08:55:00|4274.19|4272.69|4270.19|4268.69|4274.19|4272.69|4270.19|4268.69|2937
1695027600000|2023-09-18 09:00:00|4269.19|4267.69|4268.19|4266.69|4272.19|4270.69|4268.19|4266.69|7854
1695027900000|2023-09-18 09:05:00|4267.19|4265.69|4272.19|4270.69|4273.19|4271.69|4267.19|4265.69|2041
1695028200000|2023-09-18 09:10:00|4271.19|4269.69|4267.19|4265.69|4272.19|4270.69|4265.19|4263.69|3029
1695028500000|2023-09-18 09:15:00|4266.19|4264.69|4266.19|4264.69|4268.19|4266.69|4266.19|4264.69|3429
1695028800000|2023-09-18 09:20:00|4265.19|4263.69|4264.19|4262.69|4267.19|4265.69|4262.69|4261.19|5530
1695029100000|2023-09-18 09:25:00|4263.19|4261.69|4263.19|4261.69|4264.19|4262.69|4261.19|4259.69|3720
1695029400000|2023-09-18 09:30:00|4262.19|4260.69|4263.19|4261.69|4265.19|4263.69|4260.19|4258.69|3952
1695029700000|2023-09-18 09:35:00|4262.19|4260.69|4262.19|4260.69|4262.19|4260.69|4260.19|4258.69|2717
1695030000000|2023-09-18 09:40:00|4263.19|4261.69|4261.19|4259.69|4264.19|4262.69|4260.19|4258.69|4056
1695030300000|2023-09-18 09:45:00|4260.19|4258.69|4266.19|4264.69|4266.19|4264.69|4260.19|4258.69|3784
1695030600000|2023-09-18 09:50:00|4265.19|4263.69|4263.19|4261.69|4265.19|4263.69|4262.19|4260.69|2659
1695030900000|2023-09-18 09:55:00|4262.19|4260.69|4262.19|4260.69|4263.19|4261.69|4261.19|4259.69|2792
1695031200000|2023-09-18 10:00:00|4261.19|4259.69|4261.19|4259.69|4264.19|4262.69|4261.19|4259.69|3624
1695031500000|2023-09-18 10:05:00|4260.19|4258.69|4258.19|4256.69|4261.19|4259.69|4257.19|4255.69|4598
1695031800000|2023-09-18 10:10:00|4257.19|4255.69|4257.19|4255.69|4258.19|4256.69|4255.19|4253.69|3925
1695032100000|2023-09-18 10:15:00|4256.19|4254.69|4260.19|4258.69|4260.19|4258.69|4256.19|4254.69|5716
1695032400000|2023-09-18 10:20:00|4259.19|4257.69|4262.19|4260.69|4263.19|4261.69|4259.19|4257.69|4456
1695032700000|2023-09-18 10:25:00|4263.19|4261.69|4261.19|4259.69|4263.19|4261.69|4260.19|4258.69|2477
1695033000000|2023-09-18 10:30:00|4260.19|4258.69|4264.19|4262.69|4265.19|4263.69|4260.19|4258.69|9512
1695033300000|2023-09-18 10:35:00|4265.19|4263.69|4262.19|4260.69|4265.19|4263.69|4261.19|4259.69|5779
1695033600000|2023-09-18 10:40:00|4261.19|4259.69|4259.19|4257.69|4261.19|4259.69|4258.19|4256.69|2045
1695033900000|2023-09-18 10:45:00|4260.19|4258.69|4262.19|4260.69|4263.19|4261.69|4260.19|4258.69|5181
1695034200000|2023-09-18 10:50:00|4263.19|4261.69|4264.19|4262.69|4266.19|4264.69|4263.19|4261.69|1775
1695034500000|2023-09-18 10:55:00|4263.19|4261.69|4266.19|4264.69|4266.19|4264.69|4263.19|4261.69|1669
1695034800000|2023-09-18 11:00:00|4265.19|4263.69|4263.19|4261.69|4266.19|4264.69|4263.19|4261.69|1529
1695035100000|2023-09-18 11:05:00|4262.19|4260.69|4258.19|4256.69|4262.19|4260.69|4258.19|4256.69|2404
1695035400000|2023-09-18 11:10:00|4257.69|4256.19|4259.19|4257.69|4261.19|4259.69|4257.69|4256.19|1227
1695035700000|2023-09-18 11:15:00|4258.19|4256.69|4263.19|4261.69|4263.19|4261.69|4258.19|4256.69|4478
1695036000000|2023-09-18 11:20:00|4262.19|4260.69|4257.19|4255.69|4263.19|4261.69|4257.19|4255.69|2533
1695036300000|2023-09-18 11:25:00|4258.19|4256.69|4257.19|4255.69|4258.19|4256.69|4256.19|4254.69|2053
1695036600000|2023-09-18 11:30:00|4256.19|4254.69|4253.19|4251.69|4256.19|4254.69|4253.19|4251.69|3705
1695036900000|2023-09-18 11:35:00|4254.19|4252.69|4252.19|4250.69|4254.19|4252.69|4252.19|4250.69|3969
1695037200000|2023-09-18 11:40:00|4252.48|4250.98|4250.48|4248.98|4252.48|4250.98|4249.48|4247.98|8298
1695037500000|2023-09-18 11:45:00|4249.48|4247.98|4248.48|4246.98|4250.48|4248.98|4248.48|4246.98|3652
1695037800000|2023-09-18 11:50:00|4247.48|4245.98|4248.48|4246.98|4250.48|4248.98|4247.48|4245.98|2289
1695038100000|2023-09-18 11:55:00|4249.48|4247.98|4249.48|4247.98|4250.48|4248.98|4248.48|4246.98|3732
1695038400000|2023-09-18 12:00:00|4250.48|4248.98|4254.48|4252.98|4255.48|4253.98|4250.48|4248.98|6006
1695038700000|2023-09-18 12:05:00|4253.48|4251.98|4254.48|4252.98|4254.48|4252.98|4250.48|4248.98|3143
1695039000000|2023-09-18 12:10:00|4253.48|4251.98|4253.48|4251.98|4255.48|4253.98|4252.48|4250.98|2040
1695039300000|2023-09-18 12:15:00|4254.48|4252.98|4258.48|4256.98|4258.48|4256.98|4254.48|4252.98|2796
1695039600000|2023-09-18 12:20:00|4257.48|4255.98|4258.48|4256.98|4260.48|4258.98|4256.48|4254.98|4824
1695039900000|2023-09-18 12:25:00|4259.48|4257.98|4257.48|4255.98|4259.48|4257.98|4257.48|4255.98|1177
1695040200000|2023-09-18 12:30:00|4256.48|4254.98|4255.48|4253.98|4256.98|4255.48|4255.48|4253.98|1354
1695040500000|2023-09-18 12:35:00|4254.48|4252.98|4254.48|4252.98|4257.48|4255.98|4253.48|4251.98|1585
1695040800000|2023-09-18 12:40:00|4253.48|4251.98|4252.48|4250.98|4253.48|4251.98|4251.48|4249.98|1800
1695041100000|2023-09-18 12:45:00|4253.48|4251.98|4256.48|4254.98|4256.48|4254.98|4253.48|4251.98|3132
1695041400000|2023-09-18 12:50:00|4255.48|4253.98|4251.48|4249.98|4256.48|4254.98|4251.48|4249.98|3137
1695041700000|2023-09-18 12:55:00|4252.48|4250.98|4255.48|4253.98|4255.48|4253.98|4251.48|4249.98|853
1695042000000|2023-09-18 13:00:00|4254.48|4252.98|4253.48|4251.98|4256.48|4254.98|4252.48|4250.98|1865
1695042300000|2023-09-18 13:05:00|4254.48|4252.98|4249.48|4247.98|4254.48|4252.98|4248.48|4246.98|3634
1695042600000|2023-09-18 13:10:00|4248.48|4246.98|4252.48|4250.98|4253.48|4251.98|4248.48|4246.98|2211
1695042900000|2023-09-18 13:15:00|4253.48|4251.98|4255.48|4253.98|4257.48|4255.98|4252.48|4250.98|2643
1695043200000|2023-09-18 13:20:00|4256.48|4254.98|4252.48|4250.98|4256.48|4254.98|4252.48|4250.98|1868
1695043500000|2023-09-18 13:25:00|4251.48|4249.98|4250.48|4248.98|4252.48|4250.98|4249.48|4247.98|1986
1695043800000|2023-09-18 13:30:00|4251.48|4249.98|4256.48|4254.98|4256.48|4254.98|4248.48|4246.98|5986
1695044100000|2023-09-18 13:35:00|4255.48|4253.98|4247.48|4245.98|4256.48|4254.98|4247.48|4245.98|7125
1695044400000|2023-09-18 13:40:00|4248.48|4246.98|4245.48|4243.98|4249.48|4247.98|4242.48|4240.98|8903
1695044700000|2023-09-18 13:45:00|4246.48|4244.98|4242.48|4240.98|4248.48|4246.98|4241.48|4239.98|7620
1695045000000|2023-09-18 13:50:00|4241.48|4239.98|4246.48|4244.98|4248.48|4246.98|4241.48|4239.98|5109
1695045300000|2023-09-18 13:55:00|4245.48|4243.98|4246.48|4244.98|4246.48|4244.98|4241.48|4239.98|5034
1695045600000|2023-09-18 14:00:00|4245.48|4243.98|4246.48|4244.98|4250.48|4248.98|4245.48|4243.98|5743
1695045900000|2023-09-18 14:05:00|4247.48|4245.98|4243.48|4241.98|4247.48|4245.98|4241.48|4239.98|6197
1695046200000|2023-09-18 14:10:00|4243.95|4242.45|4243.95|4242.45|4247.95|4246.45|4242.95|4241.45|5827
1695046500000|2023-09-18 14:15:00|4244.95|4243.45|4246.95|4245.45|4247.95|4246.45|4243.95|4242.45|3073
1695046800000|2023-09-18 14:20:00|4247.45|4245.95|4247.95|4246.45|4248.95|4247.45|4245.95|4244.45|4512
1695047100000|2023-09-18 14:25:00|4248.95|4247.45|4240.95|4239.45|4250.95|4249.45|4237.95|4236.45|13872
1695047400000|2023-09-18 14:30:00|4241.95|4240.45|4247.95|4246.45|4247.95|4246.45|4239.95|4238.45|7403
1695047700000|2023-09-18 14:35:00|4248.95|4247.45|4242.95|4241.45|4249.95|4248.45|4242.95|4241.45|6215
1695048000000|2023-09-18 14:40:00|4241.95|4240.45|4242.95|4241.45|4243.95|4242.45|4238.95|4237.45|7177
1695048300000|2023-09-18 14:45:00|4243.95|4242.45|4243.95|4242.45|4245.95|4244.45|4241.95|4240.45|4534
1695048600000|2023-09-18 14:50:00|4242.95|4241.45|4238.95|4237.45|4243.95|4242.45|4236.95|4235.45|9072
1695048900000|2023-09-18 14:55:00|4239.95|4238.45|4241.95|4240.45|4242.95|4241.45|4239.95|4238.45|6254
1695049200000|2023-09-18 15:00:00|4240.95|4239.45|4240.95|4239.45|4241.95|4240.45|4238.95|4237.45|4435
1695049500000|2023-09-18 15:05:00|4239.95|4238.45|4237.95|4236.45|4240.95|4239.45|4236.95|4235.45|11554
1695049800000|2023-09-18 15:10:00|4237.45|4235.95|4236.95|4235.45|4237.95|4236.45|4234.95|4233.45|6399
1695050100000|2023-09-18 15:15:00|4235.95|4234.45|4239.95|4238.45|4239.95|4238.45|4235.95|4234.45|7257
1695050400000|2023-09-18 15:20:00|4238.95|4237.45|4240.95|4239.45|4240.95|4239.45|4238.95|4237.45|14675
1695050700000|2023-09-18 15:25:00|4239.95|4238.45|4242.95|4241.45|4242.95|4241.45|4239.95|4238.45|24471
1695051000000|2023-09-18 15:30:00|4243.95|4242.45|4246.95|4245.45|4246.95|4245.45|4242.95|4241.45|50940
1695051300000|2023-09-18 15:35:00|4245.95|4244.45|4247.95|4246.45|4247.95|4246.45|4243.95|4242.45|24856
1695051600000|2023-09-18 15:40:00|4248.95|4247.45|4249.95|4248.45|4249.95|4248.45|4248.95|4247.45|6394
1695051900000|2023-09-18 15:45:00|4250.95|4249.45|4248.95|4247.45|4250.95|4249.45|4248.95|4247.45|6617
1695052200000|2023-09-18 15:50:00|4249.95|4248.45|4250.95|4249.45|4250.95|4249.45|4249.95|4248.45|7071
1695052500000|2023-09-18 15:55:00|4251.95|4250.45|4251.95|4250.45|4252.95|4251.45|4250.95|4249.45|6560
1695052800000|2023-09-18 16:00:00|4252.95|4251.45|4252.95|4251.45|4252.95|4251.45|4250.95|4249.45|5693
1695053100000|2023-09-18 16:05:00|4251.95|4250.45|4249.95|4248.45|4251.95|4250.45|4249.95|4248.45|3052
1695053400000|2023-09-18 16:10:00|4248.95|4247.45|4249.95|4248.45|4249.95|4248.45|4248.95|4247.45|3748
1695053700000|2023-09-18 16:15:00|4248.95|4247.45|4249.95|4248.45|4250.95|4249.45|4248.95|4247.45|3797
1695054000000|2023-09-18 16:20:00|4250.95|4249.45|4248.95|4247.45|4250.95|4249.45|4247.95|4246.45|3130
1695054300000|2023-09-18 16:25:00|4249.95|4248.45|4249.95|4248.45|4250.95|4249.45|4248.95|4247.45|3094
1695054600000|2023-09-18 16:30:00|4250.45|4248.95|4249.95|4248.45|4251.45|4249.95|4249.95|4248.45|2429
1695054900000|2023-09-18 16:35:00|4250.95|4249.45|4249.95|4248.45|4250.95|4249.45|4249.95|4248.45|509
1695055200000|2023-09-18 16:40:00|4250.95|4249.45|4248.95|4247.45|4250.95|4249.45|4248.95|4247.45|1105
1695055500000|2023-09-18 16:45:00|4249.95|4248.45|4249.95|4248.45|4249.95|4248.45|4248.95|4247.45|1300
1695055800000|2023-09-18 16:50:00|||||||||647
1695056100000|2023-09-18 16:55:00|4248.95|4247.45|4248.95|4247.45|4249.95|4248.45|4248.95|4247.45|1360
1695056400000|2023-09-18 17:00:00|4249.95|4248.45|4249.95|4248.45|4250.95|4249.45|4249.95|4248.45|1364
1695056700000|2023-09-18 17:05:00|4250.95|4249.45|4249.95|4248.45|4250.95|4249.45|4248.95|4247.45|2513
1695057000000|2023-09-18 17:10:00|4248.95|4247.45|4247.95|4246.45|4249.95|4248.45|4247.95|4246.45|2972
1695057300000|2023-09-18 17:15:00|4246.95|4245.45|4246.95|4245.45|4247.95|4246.45|4246.95|4245.45|904
1695057600000|2023-09-18 17:20:00|4247.95|4246.45|4247.95|4246.45|4247.95|4246.45|4247.95|4246.45|266
1695057900000|2023-09-18 17:25:00|4248.95|4247.45|4247.95|4246.45|4249.95|4248.45|4247.95|4246.45|3223
1695058200000|2023-09-18 17:30:00|4248.95|4247.45|4249.95|4248.45|4249.95|4248.45|4248.95|4247.45|1664
1695058500000|2023-09-18 17:35:00|4249.45|4247.95|4248.95|4247.45|4249.95|4248.45|4247.95|4246.45|2157
1695058800000|2023-09-18 17:40:00|4247.95|4246.45|4247.95|4246.45|4248.95|4247.45|4247.95|4246.45|1065
1695059100000|2023-09-18 17:45:00|4246.95|4245.45|4247.95|4246.45|4247.95|4246.45|4246.95|4245.45|1177
1695059400000|2023-09-18 17:50:00|4248.95|4247.45|4247.95|4246.45|4248.95|4247.45|4246.95|4245.45|1954
1695059700000|2023-09-18 17:55:00|4248.45|4246.95|4246.95|4245.45|4248.95|4247.45|4246.95|4245.45|1827
1695060000000|2023-09-18 18:00:00|4247.95|4246.45|4247.95|4246.45|4247.95|4246.45|4246.95|4245.45|137
1695060300000|2023-09-18 18:05:00|||||||||81
1695060600000|2023-09-18 18:10:00|4247.45|4245.95|4247.95|4246.45|4247.95|4246.45|4246.95|4245.45|232
1695060900000|2023-09-18 18:15:00|4248.95|4247.45|4247.95|4246.45|4248.95|4247.45|4247.95|4246.45|229
1695061200000|2023-09-18 18:20:00|4246.95|4245.45|4246.95|4245.45|4247.95|4246.45|4246.95|4245.45|497
1695061500000|2023-09-18 18:25:00|4247.95|4246.45|4246.95|4245.45|4247.95|4246.45|4246.95|4245.45|143
1695061800000|2023-09-18 18:30:00|4247.95|4246.45|4248.95|4247.45|4248.95|4247.45|4247.95|4246.45|439
1695062100000|2023-09-18 18:35:00|4248.45|4246.95|4247.95|4246.45|4248.95|4247.45|4247.95|4246.45|217
1695062400000|2023-09-18 18:40:00|4248.95|4247.45|4247.95|4246.45|4248.95|4247.45|4247.95|4246.45|447
1695062700000|2023-09-18 18:45:00|4248.95|4247.45|4247.95|4246.45|4248.95|4247.45|4247.95|4246.45|94
1695063000000|2023-09-18 18:50:00|4246.95|4245.45|4243.95|4242.45|4246.95|4245.45|4243.95|4242.45|1034
1695063300000|2023-09-18 18:55:00|4242.95|4241.45|4243.95|4242.45|4244.95|4243.45|4242.95|4241.45|1166
1695063600000|2023-09-18 19:00:00|4244.95|4243.45|4243.95|4242.45|4244.95|4243.45|4243.95|4242.45|610
1695063900000|2023-09-18 19:05:00|4244.95|4243.45|4243.95|4242.45|4244.95|4243.45|4243.95|4242.45|764
1695064200000|2023-09-18 19:10:00|4244.45|4242.95|4243.95|4242.45|4244.95|4243.45|4243.95|4242.45|185
1695064500000|2023-09-18 19:15:00|4244.95|4243.45|4243.95|4242.45|4244.95|4243.45|4243.95|4242.45|502
1695064800000|2023-09-18 19:20:00|4242.95|4241.45|4241.95|4240.45|4242.95|4241.45|4241.95|4240.45|733
1695065100000|2023-09-18 19:25:00|4242.45|4240.95|4243.95|4242.45|4243.95|4242.45|4241.95|4240.45|266
1695065400000|2023-09-18 19:30:00|4242.95|4241.45|4241.95|4240.45|4242.95|4241.45|4241.95|4240.45|565
1695065700000|2023-09-18 19:35:00|4240.95|4239.45|4240.95|4239.45|4241.95|4240.45|4240.95|4239.45|771
1695066000000|2023-09-18 19:40:00|4241.95|4240.45|4241.95|4240.45|4242.95|4241.45|4240.95|4239.45|568
1695066300000|2023-09-18 19:45:00|4242.45|4240.95|4242.95|4241.45|4242.95|4241.45|4241.95|4240.45|984
1695066600000|2023-09-18 19:50:00|4243.95|4242.45|4242.95|4241.45|4243.95|4242.45|4241.95|4240.45|499
1695066900000|2023-09-18 19:55:00|4243.95|4242.45|4247.95|4246.45|4247.95|4246.45|4243.95|4242.45|4468
1695067200000|2023-09-18 20:00:00|4247.2|4244.2|4247|4244|4248.6|4245.6|4247|4244|40
1695067500000|2023-09-18 20:05:00|4247.2|4244.2|4248.2|4245.2|4248.2|4245.2|4247.2|4244.2|0
1695067800000|2023-09-18 20:10:00|4247.9|4244.9|4249.1|4246.1|4249.8|4246.8|4247.9|4244.9|0
1695068100000|2023-09-18 20:15:00|4248.9|4245.9|4248.6|4245.6|4249.1|4246.1|4248.6|4245.6|0
1695068400000|2023-09-18 20:20:00|4248.4|4245.4|4249.8|4246.8|4249.8|4246.8|4248.4|4245.4|0
1695068700000|2023-09-18 20:25:00|4249.6|4246.6|4249.6|4246.6|4249.6|4246.6|4249.4|4246.4|0
1695069000000|2023-09-18 20:30:00|4249.4|4246.4|4249.4|4246.4|4249.4|4246.4|4249.1|4246.1|0
1695069300000|2023-09-18 20:35:00|4249.1|4246.1|4249.1|4246.1|4249.4|4246.4|4249.1|4246.1|0
1695069600000|2023-09-18 20:40:00|4249.4|4246.4|4248.9|4245.9|4249.4|4246.4|4248.9|4245.9|0
1695069900000|2023-09-18 20:45:00|4249|4246|4248.9|4245.9|4249|4246|4248.4|4245.4|0
1695070200000|2023-09-18 20:50:00|4248.6|4245.6|4248.9|4245.9|4248.9|4245.9|4248.5|4245.5|0
1695070500000|2023-09-18 20:55:00|4248.6|4245.6|4248.3|4245.3|4249.1|4246.1|4248.3|4245.3|0
1695070800000|2023-09-18 21:00:00|4248|4245|4248|4245|4248.2|4245.2|4247.7|4244.7|0
1695071100000|2023-09-18 21:05:00|4247.7|4244.7|4247.9|4244.9|4247.9|4244.9|4247.6|4244.6|0
1695071400000|2023-09-18 21:10:00|4248|4245|4248.1|4245.1|4248.1|4245.1|4247.9|4244.9|0
1695071700000|2023-09-18 21:15:00|4248|4245|4248.1|4245.1|4248.1|4245.1|4248|4245|0
1695072000000|2023-09-18 21:20:00|4248|4245|4248.1|4245.1|4248.1|4245.1|4247.9|4244.9|0
1695072300000|2023-09-18 21:25:00|4247.9|4244.9|4247.6|4244.6|4248|4245|4247.6|4244.6|0
1695072600000|2023-09-18 21:30:00|4247.9|4244.9|4248.2|4245.2|4248.3|4245.3|4247.9|4244.9|0
1695072900000|2023-09-18 21:35:00|4248.3|4245.3|4248.3|4245.3|4248.3|4245.3|4248.3|4245.3|0
1695073500000|2023-09-18 21:45:00|4248.4|4245.4|4248.5|4245.5|4248.5|4245.5|4248.4|4245.4|0
1695073800000|2023-09-18 21:50:00|4248.3|4245.3|4248.4|4245.4|4248.4|4245.4|4248.3|4245.3|0
1695074100000|2023-09-18 21:55:00|4248.5|4245.5|4248.3|4245.3|4248.5|4245.5|4248.2|4245.2|0
1695074400000|2023-09-18 22:00:00|4249.2|4246.2|4249.6|4246.6|4249.7|4246.7|4248.4|4245.4|0
1695074700000|2023-09-18 22:05:00|4249.4|4246.4|4249.1|4246.1|4249.4|4246.4|4249.1|4246.1|0
1695075000000|2023-09-18 22:10:00|4249.2|4246.2|4250.1|4247.1|4250.3|4247.3|4249.1|4246.1|0
1695075300000|2023-09-18 22:15:00|4249.8|4246.8|4250.2|4247.2|4250.5|4247.5|4249.8|4246.8|0
1695075600000|2023-09-18 22:20:00|4250.1|4247.1|4250.7|4247.7|4250.9|4247.9|4250.1|4247.1|0
1695075900000|2023-09-18 22:25:00|4250.9|4247.9|4250.9|4247.9|4250.9|4247.9|4250.7|4247.7|0
1695076200000|2023-09-18 22:30:00|4250.7|4247.7|4250.5|4247.5|4250.7|4247.7|4250.2|4247.2|0
1695076500000|2023-09-18 22:35:00|4250.2|4247.2|4250.5|4247.5|4250.5|4247.5|4250.2|4247.2|0
1695076800000|2023-09-18 22:40:00|4250.2|4247.2|4250.2|4247.2|4250.5|4247.5|4250.2|4247.2|0
1695077100000|2023-09-18 22:45:00|4250.5|4247.5|4250.5|4247.5|4250.5|4247.5|4250.2|4247.2|0
1695077400000|2023-09-18 22:50:00|4250.2|4247.2|4250.2|4247.2|4250.5|4247.5|4250|4247|0
1695077700000|2023-09-18 22:55:00|4250.7|4247.7|4250.5|4247.5|4250.7|4247.7|4250.5|4247.5|0
1695078000000|2023-09-18 23:00:00|4250.2|4247.2|4250.7|4247.7|4250.9|4247.9|4250.2|4247.2|0
1695078300000|2023-09-18 23:05:00|4250.9|4247.9|4250.5|4247.5|4250.9|4247.9|4250.2|4247.2|0
1695078600000|2023-09-18 23:10:00|4250.7|4247.7|4250.2|4247.2|4250.7|4247.7|4250.2|4247.2|0
1695078900000|2023-09-18 23:15:00|4250.5|4247.5|4250.2|4247.2|4250.5|4247.5|4250|4247|0
1695079200000|2023-09-18 23:20:00|4250.5|4247.5|4250.5|4247.5|4250.5|4247.5|4250.2|4247.2|0
1695079500000|2023-09-18 23:25:00|4250.2|4247.2|4250|4247|4250.2|4247.2|4250|4247|0
1695079800000|2023-09-18 23:30:00|4250.2|4247.2|4249.5|4246.5|4250.2|4247.2|4249.4|4246.4|0
1695080100000|2023-09-18 23:35:00|4249.8|4246.8|4249.9|4246.9|4250|4247|4249.8|4246.8|0
1695080400000|2023-09-18 23:40:00|4249.8|4246.8|4250|4247|4250.2|4247.2|4249.8|4246.8|0
1695080700000|2023-09-18 23:45:00|4250.2|4247.2|4250|4247|4250.2|4247.2|4250|4247|0
1695081000000|2023-09-18 23:50:00|4249.8|4246.8|4249.8|4246.8|4250|4247|4249.5|4246.5|0
1695081300000|2023-09-18 23:55:00|4250|4247|4250.2|4247.2|4250.2|4247.2|4249.8|4246.8|0
1695081600000|2023-09-19 00:00:00|4250|4247|4251.2|4248.2|4251.7|4248.7|4250|4247|0
1695081900000|2023-09-19 00:05:00|4251.4|4248.4|4251.2|4248.2|4251.7|4248.7|4250.9|4247.9|0
1695082200000|2023-09-19 00:10:00|4251.4|4248.4|4252.2|4249.2|4252.7|4249.7|4251.2|4248.2|0
1695082500000|2023-09-19 00:15:00|4251.9|4248.9|4250.6|4248.6|4251.9|4249.6|4249.1|4247.1|831
1695082800000|2023-09-19 00:20:00|4251.6|4249.6|4247.6|4245.6|4251.6|4249.6|4247.6|4245.6|328
1695083100000|2023-09-19 00:25:00|4248.6|4246.6|4249.6|4247.6|4249.6|4247.6|4247.6|4245.6|75
1695083400000|2023-09-19 00:30:00|4250.6|4248.6|4250.6|4248.6|4250.6|4248.6|4250.6|4248.6|37
1695083700000|2023-09-19 00:35:00|4250.1|4248.1|4249.6|4247.6|4250.1|4248.1|4246.6|4244.6|158
1695084000000|2023-09-19 00:40:00|4250.6|4248.6|4248.6|4246.6|4250.6|4248.6|4248.6|4246.6|51
1695084300000|2023-09-19 00:45:00|4247.6|4245.6|4248.6|4246.6|4249.6|4247.6|4247.6|4245.6|91
1695084600000|2023-09-19 00:50:00|4249.1|4247.1|4250.6|4248.6|4252.6|4250.6|4248.6|4246.6|243
1695084900000|2023-09-19 00:55:00|4251.6|4249.6|4251.6|4249.6|4252.6|4250.6|4251.6|4249.6|112
1695085200000|2023-09-19 01:00:00|4252.1|4250.1|4252.6|4250.6|4253.6|4251.6|4251.6|4249.6|202
1695085500000|2023-09-19 01:05:00|4251.6|4249.6|4251.6|4249.6|4251.6|4249.6|4250.6|4248.6|139
1695085800000|2023-09-19 01:10:00|4252.6|4250.6|4250.6|4248.6|4252.6|4250.6|4250.6|4248.6|247
1695086100000|2023-09-19 01:15:00|4249.6|4247.6|4250.6|4248.6|4250.6|4248.6|4249.6|4247.6|191
1695086400000|2023-09-19 01:20:00|4251.6|4249.6|4251.6|4249.6|4251.6|4249.6|4250.6|4248.6|92
1695086700000|2023-09-19 01:25:00|4250.6|4248.6|4249.6|4247.6|4251.6|4249.6|4249.6|4247.6|315
1695087000000|2023-09-19 01:30:00|4247.6|4245.6|4246.6|4244.6|4248.6|4246.6|4246.6|4244.6|82
1695087300000|2023-09-19 01:35:00|4247.6|4245.6|4245.6|4243.6|4247.6|4245.6|4245.6|4243.6|154
1695087600000|2023-09-19 01:40:00|4246.6|4244.6|4247.1|4245.1|4247.6|4245.6|4245.6|4243.6|84
1695087900000|2023-09-19 01:45:00|4246.6|4244.6|4246.6|4244.6|4246.6|4244.6|4245.6|4243.6|37
1695088200000|2023-09-19 01:50:00|4246.1|4244.1|4245.6|4243.6|4246.1|4244.1|4245.6|4243.6|15
1695088500000|2023-09-19 01:55:00|4246.6|4244.6|4245.6|4243.6|4246.6|4244.6|4245.6|4243.6|23
1695088800000|2023-09-19 02:00:00|4246.6|4244.6|4246.6|4244.6|4246.6|4244.6|4245.6|4243.6|57
1695089100000|2023-09-19 02:05:00|4247.6|4245.6|4247.6|4245.6|4247.6|4245.6|4247.6|4245.6|17
1695089400000|2023-09-19 02:10:00|4248.6|4246.6|4248.6|4246.6|4248.6|4246.6|4247.6|4245.6|60
1695089700000|2023-09-19 02:15:00|4247.6|4245.6|4248.6|4246.6|4248.6|4246.6|4247.6|4245.6|6
1695090000000|2023-09-19 02:20:00|4247.6|4245.6|4247.1|4245.1|4247.6|4245.6|4246.6|4244.6|41
1695090300000|2023-09-19 02:25:00|4247.6|4245.6|4246.6|4244.6|4247.6|4245.6|4246.6|4244.6|65
1695090600000|2023-09-19 02:30:00|4245.6|4243.6|4247.6|4245.6|4247.6|4245.6|4245.6|4243.6|40
1695090900000|2023-09-19 02:35:00|4248.6|4246.6|4248.6|4246.6|4248.6|4246.6|4248.6|4246.6|15
1695091200000|2023-09-19 02:40:00|4249.6|4247.6|4248.6|4246.6|4249.6|4247.6|4248.6|4246.6|38
1695091500000|2023-09-19 02:45:00|4249.6|4247.6|4248.6|4246.6|4249.6|4247.6|4248.6|4246.6|18
1695091800000|2023-09-19 02:50:00|||||||||8
1695092100000|2023-09-19 02:55:00|4249.6|4247.6|4249.6|4247.6|4249.6|4247.6|4249.6|4247.6|31
1695092400000|2023-09-19 03:00:00|4248.6|4246.6|4249.1|4247.1|4249.6|4247.6|4248.6|4246.6|40
1695092700000|2023-09-19 03:05:00|4248.6|4246.6|4248.6|4246.6|4249.6|4247.6|4248.6|4246.6|21
1695093000000|2023-09-19 03:10:00|||||||||6
1695093300000|2023-09-19 03:15:00|4249.6|4247.6|4248.6|4246.6|4249.6|4247.6|4248.6|4246.6|11
1695093600000|2023-09-19 03:20:00|4249.1|4247.1|4248.6|4246.6|4249.6|4247.6|4248.6|4246.6|10
1695093900000|2023-09-19 03:25:00|4249.1|4247.1|4248.6|4246.6|4249.6|4247.6|4248.6|4246.6|44
1695094200000|2023-09-19 03:30:00|4249.1|4247.1|4249.6|4247.6|4249.6|4247.6|4248.6|4246.6|39
1695094500000|2023-09-19 03:35:00|||||||||5
1695094800000|2023-09-19 03:40:00|||||||||6
1695095100000|2023-09-19 03:45:00|||||||||3
1695095400000|2023-09-19 03:50:00|||||||||3
1695095700000|2023-09-19 03:55:00|4249.1|4247.1|4249.6|4247.6|4249.6|4247.6|4248.6|4246.6|32
1695096000000|2023-09-19 04:00:00|4248.6|4246.6|4249.6|4247.6|4249.6|4247.6|4248.6|4246.6|94
1695096300000|2023-09-19 04:05:00|4248.6|4246.6|4248.6|4246.6|4248.6|4246.6|4248.6|4246.6|23
1695096600000|2023-09-19 04:10:00|4249.6|4247.6|4249.6|4247.6|4249.6|4247.6|4249.6|4247.6|16
1695096900000|2023-09-19 04:15:00|4248.6|4246.6|4248.6|4246.6|4248.6|4246.6|4248.6|4246.6|196
1695097200000|2023-09-19 04:20:00|||||||||12
1695097500000|2023-09-19 04:25:00|||||||||2
1695097800000|2023-09-19 04:30:00|4247.6|4245.6|4246.6|4244.6|4247.6|4245.6|4246.6|4244.6|104
1695098100000|2023-09-19 04:35:00|||||||||15
1695098400000|2023-09-19 04:40:00|4245.6|4243.6|4244.6|4242.6|4245.6|4243.6|4244.6|4242.6|80
1695098700000|2023-09-19 04:45:00|4243.6|4241.6|4243.6|4241.6|4243.6|4241.6|4243.6|4241.6|135
1695099000000|2023-09-19 04:50:00|4242.6|4240.6|4242.6|4240.6|4243.6|4241.6|4242.6|4240.6|149
1695099300000|2023-09-19 04:55:00|4243.6|4241.6|4243.6|4241.6|4243.6|4241.6|4243.6|4241.6|73
1695099600000|2023-09-19 05:00:00|4242.6|4240.6|4241.6|4239.6|4243.6|4241.6|4241.6|4239.6|89
1695099900000|2023-09-19 05:05:00|4242.6|4240.6|4242.6|4240.6|4243.6|4241.6|4241.6|4239.6|181
1695100200000|2023-09-19 05:10:00|4243.1|4241.1|4243.6|4241.6|4243.6|4241.6|4242.6|4240.6|36
1695100500000|2023-09-19 05:15:00|4242.6|4240.6|4242.6|4240.6|4242.6|4240.6|4242.6|4240.6|33
1695100800000|2023-09-19 05:20:00|4243.6|4241.6|4240.6|4238.6|4243.6|4241.6|4240.6|4238.6|235
1695101100000|2023-09-19 05:25:00|4241.1|4239.1|4240.1|4238.1|4241.6|4239.6|4239.6|4237.6|708
1695101400000|2023-09-19 05:30:00|4240.6|4238.6|4239.6|4237.6|4240.6|4238.6|4239.6|4237.6|369
1695101700000|2023-09-19 05:35:00|4238.6|4236.6|4238.6|4236.6|4238.6|4236.6|4238.6|4236.6|171
1695102000000|2023-09-19 05:40:00|||||||||13
1695102300000|2023-09-19 05:45:00|4239.6|4237.6|4239.6|4237.6|4239.6|4237.6|4239.6|4237.6|164
1695102600000|2023-09-19 05:50:00|4240.6|4238.6|4240.6|4238.6|4240.6|4238.6|4240.6|4238.6|48
1695102900000|2023-09-19 05:55:00|4241.6|4239.6|4236.6|4234.6|4241.6|4239.6|4235.6|4233.6|2753
1695103200000|2023-09-19 06:00:00|4236.35|4234.85|4238.35|4236.85|4239.35|4237.85|4235.35|4233.85|1982
1695103500000|2023-09-19 06:05:00|4237.35|4235.85|4236.35|4234.85|4237.35|4235.85|4232.35|4230.85|1436
1695103800000|2023-09-19 06:10:00|4235.35|4233.85|4233.35|4231.85|4235.35|4233.85|4232.35|4230.85|1347
1695104100000|2023-09-19 06:15:00|4232.35|4230.85|4235.35|4233.85|4236.35|4234.85|4232.35|4230.85|1710
1695104400000|2023-09-19 06:20:00|4234.35|4232.85|4231.35|4229.85|4234.35|4232.85|4229.35|4227.85|1816
1695104700000|2023-09-19 06:25:00|4230.35|4228.85|4229.35|4227.85|4230.35|4228.85|4229.35|4227.85|686
1695105000000|2023-09-19 06:30:00|4230.35|4228.85|4230.35|4228.85|4230.35|4228.85|4229.35|4227.85|1628
1695105300000|2023-09-19 06:35:00|4229.35|4227.85|4230.35|4228.85|4230.35|4228.85|4229.35|4227.85|1653
1695105600000|2023-09-19 06:40:00|4229.35|4227.85|4233.35|4231.85|4233.35|4231.85|4229.35|4227.85|2242
1695105900000|2023-09-19 06:45:00|4232.35|4230.85|4231.35|4229.85|4232.35|4230.85|4230.35|4228.85|1105
1695106200000|2023-09-19 06:50:00|4232.35|4230.85|4232.35|4230.85|4232.35|4230.85|4231.35|4229.85|876
1695106500000|2023-09-19 06:55:00|4233.35|4231.85|4235.35|4233.85|4235.35|4233.85|4233.35|4231.85|3125
1695106800000|2023-09-19 07:00:00|4235.85|4234.35|4235.35|4233.85|4238.35|4236.85|4230.35|4228.85|8396
1695107100000|2023-09-19 07:05:00|4236.35|4234.85|4235.35|4233.85|4240.35|4238.85|4230.35|4228.85|9120
1695107400000|2023-09-19 07:10:00|4236.35|4234.85|4240.35|4238.85|4243.35|4241.85|4236.35|4234.85|6080
1695107700000|2023-09-19 07:15:00|4241.35|4239.85|4245.35|4243.85|4245.35|4243.85|4240.35|4238.85|7615
1695108000000|2023-09-19 07:20:00|4246.35|4244.85|4248.35|4246.85|4249.35|4247.85|4245.35|4243.85|6025
1695108300000|2023-09-19 07:25:00|4249.35|4247.85|4247.35|4245.85|4249.35|4247.85|4244.35|4242.85|5457
1695108600000|2023-09-19 07:30:00|4246.35|4244.85|4245.35|4243.85|4246.35|4244.85|4241.35|4239.85|6206
1695108900000|2023-09-19 07:35:00|4245.85|4244.35|4252.35|4250.85|4252.35|4250.85|4244.35|4242.85|6207
1695109200000|2023-09-19 07:40:00|4252.05|4250.55|4249.05|4247.55|4253.05|4251.55|4247.05|4245.55|3454
1695109500000|2023-09-19 07:45:00|4250.05|4248.55|4252.05|4250.55|4253.05|4251.55|4247.05|4245.55|1591
1695109800000|2023-09-19 07:50:00|4253.05|4251.55|4253.05|4251.55|4253.05|4251.55|4247.05|4245.55|1450
1695110100000|2023-09-19 07:55:00|4252.05|4250.55|4253.05|4251.55|4254.05|4252.55|4252.05|4250.55|3923
1695110400000|2023-09-19 08:00:00|4252.05|4250.55|4255.05|4253.55|4257.05|4255.55|4252.05|4250.55|5307
1695110700000|2023-09-19 08:05:00|4254.55|4253.05|4258.05|4256.55|4258.55|4257.05|4254.55|4253.05|2676
1695111000000|2023-09-19 08:10:00|4257.05|4255.55|4258.05|4256.55|4260.05|4258.55|4255.05|4253.55|4599
1695111300000|2023-09-19 08:15:00|4257.05|4255.55|4254.05|4252.55|4258.05|4256.55|4254.05|4252.55|2941
1695111600000|2023-09-19 08:20:00|4255.05|4253.55|4256.05|4254.55|4258.05|4256.55|4254.05|4252.55|4236
1695111900000|2023-09-19 08:25:00|4257.05|4255.55|4255.05|4253.55|4257.05|4255.55|4254.05|4252.55|2060
1695112200000|2023-09-19 08:30:00|4256.05|4254.55|4255.05|4253.55|4256.05|4254.55|4252.05|4250.55|1984
1695112500000|2023-09-19 08:35:00|4254.05|4252.55|4256.05|4254.55|4257.05|4255.55|4253.05|4251.55|3829
1695112800000|2023-09-19 08:40:00|4255.05|4253.55|4255.05|4253.55|4256.05|4254.55|4253.05|4251.55|3313
1695113100000|2023-09-19 08:45:00|4256.05|4254.55|4257.05|4255.55|4257.05|4255.55|4254.05|4252.55|1428
1695113400000|2023-09-19 08:50:00|4256.05|4254.55|4256.05|4254.55|4257.05|4255.55|4256.05|4254.55|2080
1695113700000|2023-09-19 08:55:00|4257.05|4255.55|4256.05|4254.55|4257.05|4255.55|4255.05|4253.55|1321
1695114000000|2023-09-19 09:00:00|4255.05|4253.55|4254.05|4252.55|4256.05|4254.55|4253.05|4251.55|2553
1695114300000|2023-09-19 09:05:00|4253.05|4251.55|4252.05|4250.55|4254.05|4252.55|4251.05|4249.55|2830
1695114600000|2023-09-19 09:10:00|4251.05|4249.55|4252.05|4250.55|4253.05|4251.55|4250.05|4248.55|2204
1695114900000|2023-09-19 09:15:00|4253.05|4251.55|4256.05|4254.55|4256.05|4254.55|4253.05|4251.55|2349
1695115200000|2023-09-19 09:20:00|4255.05|4253.55|4255.05|4253.55|4255.05|4253.55|4253.05|4251.55|2268
1695115500000|2023-09-19 09:25:00|4255.55|4254.05|4259.05|4257.55|4259.05|4257.55|4254.05|4252.55|4263
1695115800000|2023-09-19 09:30:00|4260.05|4258.55|4258.05|4256.55|4260.05|4258.55|4258.05|4256.55|2158
1695116100000|2023-09-19 09:35:00|4257.05|4255.55|4257.05|4255.55|4257.05|4255.55|4254.05|4252.55|2328
1695116400000|2023-09-19 09:40:00|4258.05|4256.55|4259.05|4257.55|4259.05|4257.55|4257.05|4255.55|1439
1695116700000|2023-09-19 09:45:00|4260.05|4258.55|4259.05|4257.55|4260.05|4258.55|4258.05|4256.55|14385
1695117000000|2023-09-19 09:50:00|4258.05|4256.55|4258.05|4256.55|4259.05|4257.55|4258.05|4256.55|2524
1695117300000|2023-09-19 09:55:00|4257.05|4255.55|4261.05|4259.55|4261.05|4259.55|4257.05|4255.55|2845
1695117600000|2023-09-19 10:00:00|4260.05|4258.55|4261.05|4259.55|4261.05|4259.55|4258.05|4256.55|3499
1695117900000|2023-09-19 10:05:00|4260.05|4258.55|4263.05|4261.55|4264.05|4262.55|4259.05|4257.55|3174
1695118200000|2023-09-19 10:10:00|4264.05|4262.55|4264.05|4262.55|4265.05|4263.55|4264.05|4262.55|1764
1695118500000|2023-09-19 10:15:00|4265.05|4263.55|4263.05|4261.55|4265.05|4263.55|4263.05|4261.55|2399
1695118800000|2023-09-19 10:20:00|4264.05|4262.55|4264.05|4262.55|4264.05|4262.55|4263.05|4261.55|1873
1695119100000|2023-09-19 10:25:00|4263.05|4261.55|4259.05|4257.55|4263.05|4261.55|4258.05|4256.55|2157
1695119400000|2023-09-19 10:30:00|4260.05|4258.55|4262.05|4260.55|4263.05|4261.55|4260.05|4258.55|2962
1695119700000|2023-09-19 10:35:00|4261.05|4259.55|4262.05|4260.55|4262.05|4260.55|4261.05|4259.55|1848
1695120000000|2023-09-19 10:40:00|4263.05|4261.55|4264.05|4262.55|4264.05|4262.55|4262.05|4260.55|3234
1695120300000|2023-09-19 10:45:00|4263.05|4261.55|4260.05|4258.55|4264.05|4262.55|4259.05|4257.55|6351
1695120600000|2023-09-19 10:50:00|4261.05|4259.55|4261.05|4259.55|4262.05|4260.55|4260.05|4258.55|3752
1695120900000|2023-09-19 10:55:00|4260.05|4258.55|4258.05|4256.55|4261.05|4259.55|4258.05|4256.55|1732
1695121200000|2023-09-19 11:00:00|4257.05|4255.55|4257.05|4255.55|4258.05|4256.55|4256.05|4254.55|1720
1695121500000|2023-09-19 11:05:00|4258.05|4256.55|4258.05|4256.55|4260.05|4258.55|4258.05|4256.55|8346
1695121800000|2023-09-19 11:10:00|4259.05|4257.55|4256.05|4254.55|4259.05|4257.55|4256.05|4254.55|2726
1695122100000|2023-09-19 11:15:00|4257.05|4255.55|4255.05|4253.55|4257.05|4255.55|4254.05|4252.55|1288
1695122400000|2023-09-19 11:20:00|4256.05|4254.55|4257.05|4255.55|4258.05|4256.55|4256.05|4254.55|1033
1695122700000|2023-09-19 11:25:00|4256.05|4254.55|4258.05|4256.55|4258.05|4256.55|4256.05|4254.55|817
1695123000000|2023-09-19 11:30:00|4257.05|4255.55|4256.05|4254.55|4257.05|4255.55|4255.05|4253.55|2476
1695123300000|2023-09-19 11:35:00|4255.05|4253.55|4254.05|4252.55|4256.05|4254.55|4254.05|4252.55|2076
1695123600000|2023-09-19 11:40:00|4253.83|4252.33|4252.83|4251.33|4253.83|4252.33|4252.83|4251.33|3990
1695123900000|2023-09-19 11:45:00|4251.83|4250.33|4254.83|4253.33|4254.83|4253.33|4250.83|4249.33|2674
1695124200000|2023-09-19 11:50:00|4253.83|4252.33|4254.83|4253.33|4255.83|4254.33|4253.83|4252.33|1690
1695124500000|2023-09-19 11:55:00|4253.83|4252.33|4252.83|4251.33|4253.83|4252.33|4251.83|4250.33|1755
1695124800000|2023-09-19 12:00:00|4251.83|4250.33|4251.83|4250.33|4252.83|4251.33|4250.83|4249.33|1030
1695125100000|2023-09-19 12:05:00|4250.83|4249.33|4250.83|4249.33|4252.83|4251.33|4250.83|4249.33|1784
1695125400000|2023-09-19 12:10:00|4249.83|4248.33|4253.83|4252.33|4253.83|4252.33|4249.83|4248.33|1144
1695125700000|2023-09-19 12:15:00|4252.83|4251.33|4248.83|4247.33|4253.83|4252.33|4247.83|4246.33|3120
1695126000000|2023-09-19 12:20:00|4247.83|4246.33|4247.83|4246.33|4248.83|4247.33|4245.83|4244.33|2331
1695126300000|2023-09-19 12:25:00|4246.83|4245.33|4248.83|4247.33|4248.83|4247.33|4246.83|4245.33|1872
1695126600000|2023-09-19 12:30:00|4248.33|4246.83|4244.83|4243.33|4248.83|4247.33|4244.83|4243.33|3236
1695126900000|2023-09-19 12:35:00|4243.83|4242.33|4244.83|4243.33|4244.83|4243.33|4240.83|4239.33|2526
1695127200000|2023-09-19 12:40:00|4245.83|4244.33|4241.83|4240.33|4245.83|4244.33|4241.83|4240.33|2108
1695127500000|2023-09-19 12:45:00|4240.83|4239.33|4243.83|4242.33|4243.83|4242.33|4239.83|4238.33|3100
1695127800000|2023-09-19 12:50:00|4244.83|4243.33|4242.83|4241.33|4244.83|4243.33|4239.83|4238.33|1503
1695128100000|2023-09-19 12:55:00|4241.83|4240.33|4240.83|4239.33|4242.83|4241.33|4240.83|4239.33|2341
1695128400000|2023-09-19 13:00:00|4239.83|4238.33|4236.83|4235.33|4241.83|4240.33|4235.83|4234.33|3583
1695128700000|2023-09-19 13:05:00|4237.83|4236.33|4238.83|4237.33|4238.83|4237.33|4234.33|4232.83|3759
1695129000000|2023-09-19 13:10:00|4237.83|4236.33|4240.83|4239.33|4240.83|4239.33|4235.83|4234.33|10831
1695129300000|2023-09-19 13:15:00|4239.83|4238.33|4240.83|4239.33|4240.83|4239.33|4237.83|4236.33|2718
1695129600000|2023-09-19 13:20:00|4239.83|4238.33|4243.83|4242.33|4243.83|4242.33|4239.83|4238.33|3502
1695129900000|2023-09-19 13:25:00|4242.83|4241.33|4244.83|4243.33|4245.83|4244.33|4242.83|4241.33|2564
1695130200000|2023-09-19 13:30:00|4245.83|4244.33|4249.83|4248.33|4250.83|4249.33|4245.83|4244.33|4441
1695130500000|2023-09-19 13:35:00|4250.33|4248.83|4248.83|4247.33|4252.83|4251.33|4248.83|4247.33|4287
1695130800000|2023-09-19 13:40:00|4249.83|4248.33|4247.83|4246.33|4249.83|4248.33|4244.83|4243.33|5014
1695131100000|2023-09-19 13:45:00|4248.83|4247.33|4247.83|4246.33|4250.83|4249.33|4246.83|4245.33|2296
1695131400000|2023-09-19 13:50:00|4248.83|4247.33|4244.83|4243.33|4250.83|4249.33|4243.83|4242.33|5489
1695131700000|2023-09-19 13:55:00|4243.83|4242.33|4242.83|4241.33|4246.83|4245.33|4241.83|4240.33|2460
1695132000000|2023-09-19 14:00:00|4243.83|4242.33|4238.83|4237.33|4243.83|4242.33|4236.83|4235.33|4447
1695132300000|2023-09-19 14:05:00|4239.83|4238.33|4238.83|4237.33|4240.83|4239.33|4238.83|4237.33|4617
1695132600000|2023-09-19 14:10:00|4239.32|4237.82|4238.32|4236.82|4240.32|4238.82|4238.32|4236.82|2848
1695132900000|2023-09-19 14:15:00|4239.32|4237.82|4240.32|4238.82|4241.32|4239.82|4235.32|4233.82|3975
1695133200000|2023-09-19 14:20:00|4241.32|4239.82|4240.32|4238.82|4241.32|4239.82|4239.32|4237.82|2421
1695133500000|2023-09-19 14:25:00|4241.32|4239.82|4240.32|4238.82|4241.32|4239.82|4238.32|4236.82|4969
1695133800000|2023-09-19 14:30:00|4239.32|4237.82|4236.32|4234.82|4239.32|4237.82|4235.32|4233.82|3681
1695134100000|2023-09-19 14:35:00|4237.32|4235.82|4230.32|4228.82|4238.32|4236.82|4230.32|4228.82|8050
1695134400000|2023-09-19 14:40:00|4231.32|4229.82|4237.32|4235.82|4238.32|4236.82|4231.32|4229.82|4595
1695134700000|2023-09-19 14:45:00|4236.32|4234.82|4237.32|4235.82|4239.32|4237.82|4236.32|4234.82|4040
1695135000000|2023-09-19 14:50:00|4236.32|4234.82|4237.32|4235.82|4238.32|4236.82|4236.32|4234.82|2447
1695135300000|2023-09-19 14:55:00|4238.32|4236.82|4237.32|4235.82|4238.32|4236.82|4236.32|4234.82|4171
1695135600000|2023-09-19 15:00:00|4238.32|4236.82|4235.32|4233.82|4238.32|4236.82|4235.32|4233.82|5498
1695135900000|2023-09-19 15:05:00|4234.32|4232.82|4234.32|4232.82|4235.32|4233.82|4233.32|4231.82|7102
1695136200000|2023-09-19 15:10:00|4233.32|4231.82|4236.32|4234.82|4236.32|4234.82|4233.32|4231.82|5629
1695136500000|2023-09-19 15:15:00|4235.32|4233.82|4236.32|4234.82|4236.32|4234.82|4234.32|4232.82|9961
1695136800000|2023-09-19 15:20:00|4237.32|4235.82|4237.32|4235.82|4238.32|4236.82|4237.32|4235.82|11276
1695137100000|2023-09-19 15:25:00|4238.32|4236.82|4241.32|4239.82|4241.32|4239.82|4237.32|4235.82|29634
1695137400000|2023-09-19 15:30:00|4238.73|4237.23|4240.73|4239.23|4240.73|4239.23|4237.73|4236.23|45043
1695137700000|2023-09-19 15:35:00|4241.73|4240.23|4240.73|4239.23|4241.73|4240.23|4240.73|4239.23|14857
1695138000000|2023-09-19 15:40:00|4241.73|4240.23|4239.73|4238.23|4241.73|4240.23|4239.73|4238.23|4605
1695138300000|2023-09-19 15:45:00|4238.73|4237.23|4239.73|4238.23|4239.73|4238.23|4237.73|4236.23|4256
1695138600000|2023-09-19 15:50:00|4238.73|4237.23|4239.73|4238.23|4240.73|4239.23|4238.73|4237.23|910
1695138900000|2023-09-19 15:55:00|4240.73|4239.23|4239.73|4238.23|4240.73|4239.23|4239.73|4238.23|1521
1695139200000|2023-09-19 16:00:00|4238.73|4237.23|4239.73|4238.23|4239.73|4238.23|4238.73|4237.23|575
1695139500000|2023-09-19 16:05:00|4238.73|4237.23|4238.73|4237.23|4238.73|4237.23|4237.73|4236.23|1529
1695139800000|2023-09-19 16:10:00|4237.73|4236.23|4238.73|4237.23|4239.73|4238.23|4237.73|4236.23|1552
1695140100000|2023-09-19 16:15:00|4239.23|4237.73|4239.73|4238.23|4239.73|4238.23|4238.73|4237.23|1738
1695140400000|2023-09-19 16:20:00|4238.73|4237.23|4238.73|4237.23|4238.73|4237.23|4238.23|4236.73|655
1695140700000|2023-09-19 16:25:00|4237.73|4236.23|4238.73|4237.23|4238.73|4237.23|4237.73|4236.23|653
1695141000000|2023-09-19 16:30:00|4237.73|4236.23|4237.73|4236.23|4238.73|4237.23|4237.73|4236.23|861
1695141300000|2023-09-19 16:35:00|4236.73|4235.23|4234.73|4233.23|4236.73|4235.23|4234.73|4233.23|1313
1695141600000|2023-09-19 16:40:00|4235.73|4234.23|4234.73|4233.23|4235.73|4234.23|4234.73|4233.23|741
1695141900000|2023-09-19 16:45:00|4233.73|4232.23|4234.73|4233.23|4234.73|4233.23|4232.73|4231.23|916
1695142200000|2023-09-19 16:50:00|4234.23|4232.73|4235.73|4234.23|4235.73|4234.23|4233.73|4232.23|331
1695142500000|2023-09-19 16:55:00|4236.73|4235.23|4236.73|4235.23|4237.73|4236.23|4236.73|4235.23|746
1695142800000|2023-09-19 17:00:00|4237.73|4236.23|4238.23|4236.73|4238.73|4237.23|4236.73|4235.23|425
1695143100000|2023-09-19 17:05:00|4238.73|4237.23|4238.73|4237.23|4238.73|4237.23|4237.73|4236.23|838
1695143400000|2023-09-19 17:10:00|4237.73|4236.23|4238.73|4237.23|4238.73|4237.23|4237.73|4236.23|503
1695143700000|2023-09-19 17:15:00|4239.73|4238.23|4239.73|4238.23|4240.73|4239.23|4239.73|4238.23|2280
1695144000000|2023-09-19 17:20:00|4240.73|4239.23|4239.73|4238.23|4240.73|4239.23|4239.73|4238.23|511
1695144300000|2023-09-19 17:25:00|4238.73|4237.23|4238.73|4237.23|4239.73|4238.23|4238.73|4237.23|329
1695144600000|2023-09-19 17:30:00|4239.73|4238.23|4241.73|4240.23|4241.73|4240.23|4239.73|4238.23|631
1695144900000|2023-09-19 17:35:00|4242.73|4241.23|4243.73|4242.23|4243.73|4242.23|4242.73|4241.23|209
1695145200000|2023-09-19 17:40:00|4244.73|4243.23|4244.73|4243.23|4244.73|4243.23|4243.73|4242.23|514
1695145500000|2023-09-19 17:45:00|4245.73|4244.23|4247.73|4246.23|4248.73|4247.23|4245.73|4244.23|1100
1695145800000|2023-09-19 17:50:00|4248.23|4246.73|4247.73|4246.23|4248.73|4247.23|4246.73|4245.23|606
1695146100000|2023-09-19 17:55:00|4246.73|4245.23|4247.73|4246.23|4247.73|4246.23|4246.73|4245.23|522
1695146400000|2023-09-19 18:00:00|4248.73|4247.23|4248.73|4247.23|4248.73|4247.23|4247.73|4246.23|735
1695146700000|2023-09-19 18:05:00|4247.73|4246.23|4247.73|4246.23|4248.73|4247.23|4247.73|4246.23|871
1695147000000|2023-09-19 18:10:00|4248.73|4247.23|4247.73|4246.23|4248.73|4247.23|4247.73|4246.23|486
1695147300000|2023-09-19 18:15:00|4246.73|4245.23|4246.73|4245.23|4247.73|4246.23|4245.73|4244.23|498
1695147600000|2023-09-19 18:20:00|4247.73|4246.23|4246.73|4245.23|4247.73|4246.23|4246.73|4245.23|176
1695147900000|2023-09-19 18:25:00|4245.73|4244.23|4245.73|4244.23|4247.73|4246.23|4245.73|4244.23|642
1695148200000|2023-09-19 18:30:00|4246.73|4245.23|4247.73|4246.23|4247.73|4246.23|4246.73|4245.23|384
1695148500000|2023-09-19 18:35:00|4248.73|4247.23|4251.73|4250.23|4252.73|4251.23|4248.73|4247.23|1763
1695148800000|2023-09-19 18:40:00|4252.23|4250.73|4251.73|4250.23|4252.73|4251.23|4250.73|4249.23|360
1695149100000|2023-09-19 18:45:00|4250.73|4249.23|4250.73|4249.23|4251.73|4250.23|4250.73|4249.23|419
1695149400000|2023-09-19 18:50:00|4249.73|4248.23|4248.73|4247.23|4250.73|4249.23|4248.73|4247.23|807
1695149700000|2023-09-19 18:55:00|4247.73|4246.23|4246.73|4245.23|4247.73|4246.23|4246.73|4245.23|653
1695150000000|2023-09-19 19:00:00|4245.73|4244.23|4246.73|4245.23|4246.73|4245.23|4245.73|4244.23|420
1695150300000|2023-09-19 19:05:00|4245.73|4244.23|4246.73|4245.23|4246.73|4245.23|4245.73|4244.23|517
1695150600000|2023-09-19 19:10:00|4245.73|4244.23|4246.73|4245.23|4246.73|4245.23|4245.73|4244.23|165
1695150900000|2023-09-19 19:15:00|4245.73|4244.23|4246.73|4245.23|4246.73|4245.23|4245.73|4244.23|104
1695151200000|2023-09-19 19:20:00|4245.73|4244.23|4246.23|4244.73|4246.73|4245.23|4245.73|4244.23|455
1695151500000|2023-09-19 19:25:00|4246.73|4245.23|4247.73|4246.23|4248.73|4247.23|4246.23|4244.73|145
1695151800000|2023-09-19 19:30:00|4248.73|4247.23|4247.73|4246.23|4248.73|4247.23|4246.73|4245.23|139
1695152100000|2023-09-19 19:35:00|4248.73|4247.23|4246.73|4245.23|4248.73|4247.23|4246.73|4245.23|405
1695152400000|2023-09-19 19:40:00|4247.73|4246.23|4248.73|4247.23|4249.73|4248.23|4246.73|4245.23|366
1695152700000|2023-09-19 19:45:00|4249.73|4248.23|4249.23|4247.73|4250.73|4249.23|4248.73|4247.23|725
1695153000000|2023-09-19 19:50:00|4249.73|4248.23|4248.73|4247.23|4249.73|4248.23|4248.23|4246.73|1162
1695153300000|2023-09-19 19:55:00|4247.73|4246.23|4248.23|4246.73|4249.73|4248.23|4247.73|4246.23|3648
1695153600000|2023-09-19 20:00:00|4250.88|4247.88|4250.88|4247.88|4253.28|4250.28|4250.88|4247.88|25
1695153900000|2023-09-19 20:05:00|4251.18|4248.18|4251.38|4248.38|4251.88|4248.88|4251.18|4248.18|0
1695154200000|2023-09-19 20:10:00|4251.18|4248.18|4251.88|4248.88|4252.08|4249.08|4251.18|4248.18|0
1695154500000|2023-09-19 20:15:00|4251.38|4248.38|4251.18|4248.18|4251.58|4248.58|4250.88|4247.88|0
1695154800000|2023-09-19 20:20:00|4250.88|4247.88|4251.18|4248.18|4251.18|4248.18|4250.88|4247.88|0
1695155100000|2023-09-19 20:25:00|4251.38|4248.38|4250.88|4247.88|4251.38|4248.38|4250.88|4247.88|0
1695155400000|2023-09-19 20:30:00|4251.18|4248.18|4251.18|4248.18|4251.18|4248.18|4250.88|4247.88|0
1695156000000|2023-09-19 20:40:00|4250.88|4247.88|4250.88|4247.88|4250.88|4247.88|4250.88|4247.88|0
1695156300000|2023-09-19 20:45:00|4251.18|4248.18|4251.38|4248.38|4251.38|4248.38|4250.88|4247.88|0
1695156600000|2023-09-19 20:50:00|4251.28|4248.28|4250.88|4247.88|4251.38|4248.38|4250.88|4247.88|0
1695156900000|2023-09-19 20:55:00|4251.18|4248.18|4251.48|4248.48|4251.48|4248.48|4251.18|4248.18|0
1695157200000|2023-09-19 21:00:00|4251.38|4248.38|4251.58|4248.58|4251.68|4248.68|4251.38|4248.38|0
1695157500000|2023-09-19 21:05:00|4251.48|4248.48|4251.48|4248.48|4251.48|4248.48|4251.48|4248.48|0
1695157800000|2023-09-19 21:10:00|4251.68|4248.68|4251.58|4248.58|4251.68|4248.68|4251.58|4248.58|0
1695158100000|2023-09-19 21:15:00|4251.68|4248.68|4251.68|4248.68|4251.78|4248.78|4251.58|4248.58|0
1695158400000|2023-09-19 21:20:00|4251.58|4248.58|4251.48|4248.48|4251.68|4248.68|4251.48|4248.48|0
1695159000000|2023-09-19 21:30:00|4251.38|4248.38|4251.48|4248.48|4251.58|4248.58|4251.38|4248.38|0
1695159300000|2023-09-19 21:35:00|4251.58|4248.58|4251.48|4248.48|4251.58|4248.58|4251.48|4248.48|0
1695159600000|2023-09-19 21:40:00|4251.58|4248.58|4251.58|4248.58|4251.58|4248.58|4251.58|4248.58|0
1695159900000|2023-09-19 21:45:00|4251.68|4248.68|4251.68|4248.68|4251.78|4248.78|4251.58|4248.58|0
1695160200000|2023-09-19 21:50:00|4251.78|4248.78|4251.28|4248.28|4251.78|4248.78|4251.28|4248.28|0
1695160500000|2023-09-19 21:55:00|4251.58|4248.58|4251.38|4248.38|4251.58|4248.58|4251.28|4248.28|0
1695160800000|2023-09-19 22:00:00|4250.98|4247.98|4251.38|4248.38|4251.58|4248.58|4250.08|4247.08|0
1695161100000|2023-09-19 22:05:00|4251.18|4248.18|4251.98|4248.98|4252.08|4249.08|4251.18|4248.18|0
1695161400000|2023-09-19 22:10:00|4252.08|4249.08|4252.08|4249.08|4252.08|4249.08|4251.58|4248.58|0
1695161700000|2023-09-19 22:15:00|4252.18|4249.18|4252.08|4249.08|4252.38|4249.38|4251.98|4248.98|0
1695162000000|2023-09-19 22:20:00|4252.18|4249.18|4251.88|4248.88|4252.18|4249.18|4251.58|4248.58|0
1695162300000|2023-09-19 22:25:00|4251.78|4248.78|4251.58|4248.58|4251.88|4248.88|4251.58|4248.58|0
1695162600000|2023-09-19 22:30:00|4251.38|4248.38|4251.18|4248.18|4251.58|4248.58|4251.18|4248.18|0
1695162900000|2023-09-19 22:35:00|4250.88|4247.88|4250.68|4247.68|4251.18|4248.18|4250.68|4247.68|0
1695163200000|2023-09-19 22:40:00|4250.88|4247.88|4250.68|4247.68|4250.88|4247.88|4250.68|4247.68|0
1695163500000|2023-09-19 22:45:00|4250.58|4247.58|4250.88|4247.88|4250.88|4247.88|4250.48|4247.48|0
1695163800000|2023-09-19 22:50:00|4250.68|4247.68|4250.68|4247.68|4250.88|4247.88|4250.68|4247.68|0
1695164100000|2023-09-19 22:55:00|4250.88|4247.88|4251.18|4248.18|4251.18|4248.18|4250.68|4247.68|0
1695164400000|2023-09-19 23:00:00|4251.28|4248.28|4250.68|4247.68|4251.58|4248.58|4250.18|4247.18|0
1695164700000|2023-09-19 23:05:00|4250.88|4247.88|4250.88|4247.88|4251.38|4248.38|4250.68|4247.68|0
1695165000000|2023-09-19 23:10:00|4250.98|4247.98|4250.88|4247.88|4250.98|4247.98|4250.48|4247.48|0
1695165300000|2023-09-19 23:15:00|4250.68|4247.68|4250.88|4247.88|4251.38|4248.38|4250.68|4247.68|0
1695165600000|2023-09-19 23:20:00|4251.18|4248.18|4251.58|4248.58|4251.58|4248.58|4250.88|4247.88|0
1695165900000|2023-09-19 23:25:00|4251.48|4248.48|4251.38|4248.38|4251.78|4248.78|4251.38|4248.38|0
1695166200000|2023-09-19 23:30:00|4251.58|4248.58|4251.58|4248.58|4251.88|4248.88|4251.38|4248.38|0
1695166500000|2023-09-19 23:35:00|4251.88|4248.88|4251.88|4248.88|4252.08|4249.08|4251.58|4248.58|0
1695166800000|2023-09-19 23:40:00|4251.78|4248.78|4252.08|4249.08|4252.38|4249.38|4251.78|4248.78|0
1695167100000|2023-09-19 23:45:00|4251.98|4248.98|4252.08|4249.08|4252.08|4249.08|4251.38|4248.38|0
1695167400000|2023-09-19 23:50:00|4251.88|4248.88|4251.38|4248.38|4252.08|4249.08|4251.38|4248.38|0
1695167700000|2023-09-19 23:55:00|4251.48|4248.48|4251.88|4248.88|4251.88|4248.88|4251.38|4248.38|0
1695081600000|2023-09-19 00:00:00|4250|4247|4251.2|4248.2|4251.7|4248.7|4250|4247|0
1695081900000|2023-09-19 00:05:00|4251.4|4248.4|4251.2|4248.2|4251.7|4248.7|4250.9|4247.9|0
1695082200000|2023-09-19 00:10:00|4251.4|4248.4|4252.2|4249.2|4252.7|4249.7|4251.2|4248.2|0
1695082500000|2023-09-19 00:15:00|4251.9|4248.9|4250.6|4248.6|4251.9|4249.6|4249.1|4247.1|831
1695082800000|2023-09-19 00:20:00|4251.6|4249.6|4247.6|4245.6|4251.6|4249.6|4247.6|4245.6|328
1695083100000|2023-09-19 00:25:00|4248.6|4246.6|4249.6|4247.6|4249.6|4247.6|4247.6|4245.6|75
1695083400000|2023-09-19 00:30:00|4250.6|4248.6|4250.6|4248.6|4250.6|4248.6|4250.6|4248.6|37
1695083700000|2023-09-19 00:35:00|4250.1|4248.1|4249.6|4247.6|4250.1|4248.1|4246.6|4244.6|158
1695084000000|2023-09-19 00:40:00|4250.6|4248.6|4248.6|4246.6|4250.6|4248.6|4248.6|4246.6|51
1695084300000|2023-09-19 00:45:00|4247.6|4245.6|4248.6|4246.6|4249.6|4247.6|4247.6|4245.6|91
1695084600000|2023-09-19 00:50:00|4249.1|4247.1|4250.6|4248.6|4252.6|4250.6|4248.6|4246.6|243
1695084900000|2023-09-19 00:55:00|4251.6|4249.6|4251.6|4249.6|4252.6|4250.6|4251.6|4249.6|112
1695085200000|2023-09-19 01:00:00|4252.1|4250.1|4252.6|4250.6|4253.6|4251.6|4251.6|4249.6|202
1695085500000|2023-09-19 01:05:00|4251.6|4249.6|4251.6|4249.6|4251.6|4249.6|4250.6|4248.6|139
1695085800000|2023-09-19 01:10:00|4252.6|4250.6|4250.6|4248.6|4252.6|4250.6|4250.6|4248.6|247
1695086100000|2023-09-19 01:15:00|4249.6|4247.6|4250.6|4248.6|4250.6|4248.6|4249.6|4247.6|191
1695086400000|2023-09-19 01:20:00|4251.6|4249.6|4251.6|4249.6|4251.6|4249.6|4250.6|4248.6|92
1695086700000|2023-09-19 01:25:00|4250.6|4248.6|4249.6|4247.6|4251.6|4249.6|4249.6|4247.6|315
1695087000000|2023-09-19 01:30:00|4247.6|4245.6|4246.6|4244.6|4248.6|4246.6|4246.6|4244.6|82
1695087300000|2023-09-19 01:35:00|4247.6|4245.6|4245.6|4243.6|4247.6|4245.6|4245.6|4243.6|154
1695087600000|2023-09-19 01:40:00|4246.6|4244.6|4247.1|4245.1|4247.6|4245.6|4245.6|4243.6|84
1695087900000|2023-09-19 01:45:00|4246.6|4244.6|4246.6|4244.6|4246.6|4244.6|4245.6|4243.6|37
1695088200000|2023-09-19 01:50:00|4246.1|4244.1|4245.6|4243.6|4246.1|4244.1|4245.6|4243.6|15
1695088500000|2023-09-19 01:55:00|4246.6|4244.6|4245.6|4243.6|4246.6|4244.6|4245.6|4243.6|23
1695088800000|2023-09-19 02:00:00|4246.6|4244.6|4246.6|4244.6|4246.6|4244.6|4245.6|4243.6|57
1695089100000|2023-09-19 02:05:00|4247.6|4245.6|4247.6|4245.6|4247.6|4245.6|4247.6|4245.6|17
1695089400000|2023-09-19 02:10:00|4248.6|4246.6|4248.6|4246.6|4248.6|4246.6|4247.6|4245.6|60
1695089700000|2023-09-19 02:15:00|4247.6|4245.6|4248.6|4246.6|4248.6|4246.6|4247.6|4245.6|6
1695090000000|2023-09-19 02:20:00|4247.6|4245.6|4247.1|4245.1|4247.6|4245.6|4246.6|4244.6|41
1695090300000|2023-09-19 02:25:00|4247.6|4245.6|4246.6|4244.6|4247.6|4245.6|4246.6|4244.6|65
1695090600000|2023-09-19 02:30:00|4245.6|4243.6|4247.6|4245.6|4247.6|4245.6|4245.6|4243.6|40
1695090900000|2023-09-19 02:35:00|4248.6|4246.6|4248.6|4246.6|4248.6|4246.6|4248.6|4246.6|15
1695091200000|2023-09-19 02:40:00|4249.6|4247.6|4248.6|4246.6|4249.6|4247.6|4248.6|4246.6|38
1695091500000|2023-09-19 02:45:00|4249.6|4247.6|4248.6|4246.6|4249.6|4247.6|4248.6|4246.6|18
1695091800000|2023-09-19 02:50:00|||||||||8
1695092100000|2023-09-19 02:55:00|4249.6|4247.6|4249.6|4247.6|4249.6|4247.6|4249.6|4247.6|31
1695092400000|2023-09-19 03:00:00|4248.6|4246.6|4249.1|4247.1|4249.6|4247.6|4248.6|4246.6|40
1695092700000|2023-09-19 03:05:00|4248.6|4246.6|4248.6|4246.6|4249.6|4247.6|4248.6|4246.6|21
1695093000000|2023-09-19 03:10:00|||||||||6
1695093300000|2023-09-19 03:15:00|4249.6|4247.6|4248.6|4246.6|4249.6|4247.6|4248.6|4246.6|11
1695093600000|2023-09-19 03:20:00|4249.1|4247.1|4248.6|4246.6|4249.6|4247.6|4248.6|4246.6|10
1695093900000|2023-09-19 03:25:00|4249.1|4247.1|4248.6|4246.6|4249.6|4247.6|4248.6|4246.6|44
1695094200000|2023-09-19 03:30:00|4249.1|4247.1|4249.6|4247.6|4249.6|4247.6|4248.6|4246.6|39
1695094500000|2023-09-19 03:35:00|||||||||5
1695094800000|2023-09-19 03:40:00|||||||||6
1695095100000|2023-09-19 03:45:00|||||||||3
1695095400000|2023-09-19 03:50:00|||||||||3
1695095700000|2023-09-19 03:55:00|4249.1|4247.1|4249.6|4247.6|4249.6|4247.6|4248.6|4246.6|32
1695096000000|2023-09-19 04:00:00|4248.6|4246.6|4249.6|4247.6|4249.6|4247.6|4248.6|4246.6|94
1695096300000|2023-09-19 04:05:00|4248.6|4246.6|4248.6|4246.6|4248.6|4246.6|4248.6|4246.6|23
1695096600000|2023-09-19 04:10:00|4249.6|4247.6|4249.6|4247.6|4249.6|4247.6|4249.6|4247.6|16
1695096900000|2023-09-19 04:15:00|4248.6|4246.6|4248.6|4246.6|4248.6|4246.6|4248.6|4246.6|196
1695097200000|2023-09-19 04:20:00|||||||||12
1695097500000|2023-09-19 04:25:00|||||||||2
1695097800000|2023-09-19 04:30:00|4247.6|4245.6|4246.6|4244.6|4247.6|4245.6|4246.6|4244.6|104
1695098100000|2023-09-19 04:35:00|||||||||15
1695098400000|2023-09-19 04:40:00|4245.6|4243.6|4244.6|4242.6|4245.6|4243.6|4244.6|4242.6|80
1695098700000|2023-09-19 04:45:00|4243.6|4241.6|4243.6|4241.6|4243.6|4241.6|4243.6|4241.6|135
1695099000000|2023-09-19 04:50:00|4242.6|4240.6|4242.6|4240.6|4243.6|4241.6|4242.6|4240.6|149
1695099300000|2023-09-19 04:55:00|4243.6|4241.6|4243.6|4241.6|4243.6|4241.6|4243.6|4241.6|73
1695099600000|2023-09-19 05:00:00|4242.6|4240.6|4241.6|4239.6|4243.6|4241.6|4241.6|4239.6|89
1695099900000|2023-09-19 05:05:00|4242.6|4240.6|4242.6|4240.6|4243.6|4241.6|4241.6|4239.6|181
1695100200000|2023-09-19 05:10:00|4243.1|4241.1|4243.6|4241.6|4243.6|4241.6|4242.6|4240.6|36
1695100500000|2023-09-19 05:15:00|4242.6|4240.6|4242.6|4240.6|4242.6|4240.6|4242.6|4240.6|33
1695100800000|2023-09-19 05:20:00|4243.6|4241.6|4240.6|4238.6|4243.6|4241.6|4240.6|4238.6|235
1695101100000|2023-09-19 05:25:00|4241.1|4239.1|4240.1|4238.1|4241.6|4239.6|4239.6|4237.6|708
1695101400000|2023-09-19 05:30:00|4240.6|4238.6|4239.6|4237.6|4240.6|4238.6|4239.6|4237.6|369
1695101700000|2023-09-19 05:35:00|4238.6|4236.6|4238.6|4236.6|4238.6|4236.6|4238.6|4236.6|171
1695102000000|2023-09-19 05:40:00|||||||||13
1695102300000|2023-09-19 05:45:00|4239.6|4237.6|4239.6|4237.6|4239.6|4237.6|4239.6|4237.6|164
1695102600000|2023-09-19 05:50:00|4240.6|4238.6|4240.6|4238.6|4240.6|4238.6|4240.6|4238.6|48
1695102900000|2023-09-19 05:55:00|4241.6|4239.6|4236.6|4234.6|4241.6|4239.6|4235.6|4233.6|2753
1695103200000|2023-09-19 06:00:00|4236.35|4234.85|4238.35|4236.85|4239.35|4237.85|4235.35|4233.85|1982
1695103500000|2023-09-19 06:05:00|4237.35|4235.85|4236.35|4234.85|4237.35|4235.85|4232.35|4230.85|1436
1695103800000|2023-09-19 06:10:00|4235.35|4233.85|4233.35|4231.85|4235.35|4233.85|4232.35|4230.85|1347
1695104100000|2023-09-19 06:15:00|4232.35|4230.85|4235.35|4233.85|4236.35|4234.85|4232.35|4230.85|1710
1695104400000|2023-09-19 06:20:00|4234.35|4232.85|4231.35|4229.85|4234.35|4232.85|4229.35|4227.85|1816
1695104700000|2023-09-19 06:25:00|4230.35|4228.85|4229.35|4227.85|4230.35|4228.85|4229.35|4227.85|686
1695105000000|2023-09-19 06:30:00|4230.35|4228.85|4230.35|4228.85|4230.35|4228.85|4229.35|4227.85|1628
1695105300000|2023-09-19 06:35:00|4229.35|4227.85|4230.35|4228.85|4230.35|4228.85|4229.35|4227.85|1653
1695105600000|2023-09-19 06:40:00|4229.35|4227.85|4233.35|4231.85|4233.35|4231.85|4229.35|4227.85|2242
1695105900000|2023-09-19 06:45:00|4232.35|4230.85|4231.35|4229.85|4232.35|4230.85|4230.35|4228.85|1105
1695106200000|2023-09-19 06:50:00|4232.35|4230.85|4232.35|4230.85|4232.35|4230.85|4231.35|4229.85|876
1695106500000|2023-09-19 06:55:00|4233.35|4231.85|4235.35|4233.85|4235.35|4233.85|4233.35|4231.85|3125
1695106800000|2023-09-19 07:00:00|4235.85|4234.35|4235.35|4233.85|4238.35|4236.85|4230.35|4228.85|8396
1695107100000|2023-09-19 07:05:00|4236.35|4234.85|4235.35|4233.85|4240.35|4238.85|4230.35|4228.85|9120
1695107400000|2023-09-19 07:10:00|4236.35|4234.85|4240.35|4238.85|4243.35|4241.85|4236.35|4234.85|6080
1695107700000|2023-09-19 07:15:00|4241.35|4239.85|4245.35|4243.85|4245.35|4243.85|4240.35|4238.85|7615
1695108000000|2023-09-19 07:20:00|4246.35|4244.85|4248.35|4246.85|4249.35|4247.85|4245.35|4243.85|6025
1695108300000|2023-09-19 07:25:00|4249.35|4247.85|4247.35|4245.85|4249.35|4247.85|4244.35|4242.85|5457
1695108600000|2023-09-19 07:30:00|4246.35|4244.85|4245.35|4243.85|4246.35|4244.85|4241.35|4239.85|6206
1695108900000|2023-09-19 07:35:00|4245.85|4244.35|4252.35|4250.85|4252.35|4250.85|4244.35|4242.85|6207
1695109200000|2023-09-19 07:40:00|4252.05|4250.55|4249.05|4247.55|4253.05|4251.55|4247.05|4245.55|3454
1695109500000|2023-09-19 07:45:00|4250.05|4248.55|4252.05|4250.55|4253.05|4251.55|4247.05|4245.55|1591
1695109800000|2023-09-19 07:50:00|4253.05|4251.55|4253.05|4251.55|4253.05|4251.55|4247.05|4245.55|1450
1695110100000|2023-09-19 07:55:00|4252.05|4250.55|4253.05|4251.55|4254.05|4252.55|4252.05|4250.55|3923
1695110400000|2023-09-19 08:00:00|4252.05|4250.55|4255.05|4253.55|4257.05|4255.55|4252.05|4250.55|5307
1695110700000|2023-09-19 08:05:00|4254.55|4253.05|4258.05|4256.55|4258.55|4257.05|4254.55|4253.05|2676
1695111000000|2023-09-19 08:10:00|4257.05|4255.55|4258.05|4256.55|4260.05|4258.55|4255.05|4253.55|4599
1695111300000|2023-09-19 08:15:00|4257.05|4255.55|4254.05|4252.55|4258.05|4256.55|4254.05|4252.55|2941
1695111600000|2023-09-19 08:20:00|4255.05|4253.55|4256.05|4254.55|4258.05|4256.55|4254.05|4252.55|4236
1695111900000|2023-09-19 08:25:00|4257.05|4255.55|4255.05|4253.55|4257.05|4255.55|4254.05|4252.55|2060
1695112200000|2023-09-19 08:30:00|4256.05|4254.55|4255.05|4253.55|4256.05|4254.55|4252.05|4250.55|1984
1695112500000|2023-09-19 08:35:00|4254.05|4252.55|4256.05|4254.55|4257.05|4255.55|4253.05|4251.55|3829
1695112800000|2023-09-19 08:40:00|4255.05|4253.55|4255.05|4253.55|4256.05|4254.55|4253.05|4251.55|3313
1695113100000|2023-09-19 08:45:00|4256.05|4254.55|4257.05|4255.55|4257.05|4255.55|4254.05|4252.55|1428
1695113400000|2023-09-19 08:50:00|4256.05|4254.55|4256.05|4254.55|4257.05|4255.55|4256.05|4254.55|2080
1695113700000|2023-09-19 08:55:00|4257.05|4255.55|4256.05|4254.55|4257.05|4255.55|4255.05|4253.55|1321
1695114000000|2023-09-19 09:00:00|4255.05|4253.55|4254.05|4252.55|4256.05|4254.55|4253.05|4251.55|2553
1695114300000|2023-09-19 09:05:00|4253.05|4251.55|4252.05|4250.55|4254.05|4252.55|4251.05|4249.55|2830
1695114600000|2023-09-19 09:10:00|4251.05|4249.55|4252.05|4250.55|4253.05|4251.55|4250.05|4248.55|2204
1695114900000|2023-09-19 09:15:00|4253.05|4251.55|4256.05|4254.55|4256.05|4254.55|4253.05|4251.55|2349
1695115200000|2023-09-19 09:20:00|4255.05|4253.55|4255.05|4253.55|4255.05|4253.55|4253.05|4251.55|2268
1695115500000|2023-09-19 09:25:00|4255.55|4254.05|4259.05|4257.55|4259.05|4257.55|4254.05|4252.55|4263
1695115800000|2023-09-19 09:30:00|4260.05|4258.55|4258.05|4256.55|4260.05|4258.55|4258.05|4256.55|2158
1695116100000|2023-09-19 09:35:00|4257.05|4255.55|4257.05|4255.55|4257.05|4255.55|4254.05|4252.55|2328
1695116400000|2023-09-19 09:40:00|4258.05|4256.55|4259.05|4257.55|4259.05|4257.55|4257.05|4255.55|1439
1695116700000|2023-09-19 09:45:00|4260.05|4258.55|4259.05|4257.55|4260.05|4258.55|4258.05|4256.55|14385
1695117000000|2023-09-19 09:50:00|4258.05|4256.55|4258.05|4256.55|4259.05|4257.55|4258.05|4256.55|2524
1695117300000|2023-09-19 09:55:00|4257.05|4255.55|4261.05|4259.55|4261.05|4259.55|4257.05|4255.55|2845
1695117600000|2023-09-19 10:00:00|4260.05|4258.55|4261.05|4259.55|4261.05|4259.55|4258.05|4256.55|3499
1695117900000|2023-09-19 10:05:00|4260.05|4258.55|4263.05|4261.55|4264.05|4262.55|4259.05|4257.55|3174
1695118200000|2023-09-19 10:10:00|4264.05|4262.55|4264.05|4262.55|4265.05|4263.55|4264.05|4262.55|1764
1695118500000|2023-09-19 10:15:00|4265.05|4263.55|4263.05|4261.55|4265.05|4263.55|4263.05|4261.55|2399
1695118800000|2023-09-19 10:20:00|4264.05|4262.55|4264.05|4262.55|4264.05|4262.55|4263.05|4261.55|1873
1695119100000|2023-09-19 10:25:00|4263.05|4261.55|4259.05|4257.55|4263.05|4261.55|4258.05|4256.55|2157
1695119400000|2023-09-19 10:30:00|4260.05|4258.55|4262.05|4260.55|4263.05|4261.55|4260.05|4258.55|2962
1695119700000|2023-09-19 10:35:00|4261.05|4259.55|4262.05|4260.55|4262.05|4260.55|4261.05|4259.55|1848
1695120000000|2023-09-19 10:40:00|4263.05|4261.55|4264.05|4262.55|4264.05|4262.55|4262.05|4260.55|3234
1695120300000|2023-09-19 10:45:00|4263.05|4261.55|4260.05|4258.55|4264.05|4262.55|4259.05|4257.55|6351
1695120600000|2023-09-19 10:50:00|4261.05|4259.55|4261.05|4259.55|4262.05|4260.55|4260.05|4258.55|3752
1695120900000|2023-09-19 10:55:00|4260.05|4258.55|4258.05|4256.55|4261.05|4259.55|4258.05|4256.55|1732
1695121200000|2023-09-19 11:00:00|4257.05|4255.55|4257.05|4255.55|4258.05|4256.55|4256.05|4254.55|1720
1695121500000|2023-09-19 11:05:00|4258.05|4256.55|4258.05|4256.55|4260.05|4258.55|4258.05|4256.55|8346
1695121800000|2023-09-19 11:10:00|4259.05|4257.55|4256.05|4254.55|4259.05|4257.55|4256.05|4254.55|2726
1695122100000|2023-09-19 11:15:00|4257.05|4255.55|4255.05|4253.55|4257.05|4255.55|4254.05|4252.55|1288
1695122400000|2023-09-19 11:20:00|4256.05|4254.55|4257.05|4255.55|4258.05|4256.55|4256.05|4254.55|1033
1695122700000|2023-09-19 11:25:00|4256.05|4254.55|4258.05|4256.55|4258.05|4256.55|4256.05|4254.55|817
1695123000000|2023-09-19 11:30:00|4257.05|4255.55|4256.05|4254.55|4257.05|4255.55|4255.05|4253.55|2476
1695123300000|2023-09-19 11:35:00|4255.05|4253.55|4254.05|4252.55|4256.05|4254.55|4254.05|4252.55|2076
1695123600000|2023-09-19 11:40:00|4253.83|4252.33|4252.83|4251.33|4253.83|4252.33|4252.83|4251.33|3990
1695123900000|2023-09-19 11:45:00|4251.83|4250.33|4254.83|4253.33|4254.83|4253.33|4250.83|4249.33|2674
1695124200000|2023-09-19 11:50:00|4253.83|4252.33|4254.83|4253.33|4255.83|4254.33|4253.83|4252.33|1690
1695124500000|2023-09-19 11:55:00|4253.83|4252.33|4252.83|4251.33|4253.83|4252.33|4251.83|4250.33|1755
1695124800000|2023-09-19 12:00:00|4251.83|4250.33|4251.83|4250.33|4252.83|4251.33|4250.83|4249.33|1030
1695125100000|2023-09-19 12:05:00|4250.83|4249.33|4250.83|4249.33|4252.83|4251.33|4250.83|4249.33|1784
1695125400000|2023-09-19 12:10:00|4249.83|4248.33|4253.83|4252.33|4253.83|4252.33|4249.83|4248.33|1144
1695125700000|2023-09-19 12:15:00|4252.83|4251.33|4248.83|4247.33|4253.83|4252.33|4247.83|4246.33|3120
1695126000000|2023-09-19 12:20:00|4247.83|4246.33|4247.83|4246.33|4248.83|4247.33|4245.83|4244.33|2331
1695126300000|2023-09-19 12:25:00|4246.83|4245.33|4248.83|4247.33|4248.83|4247.33|4246.83|4245.33|1872
1695126600000|2023-09-19 12:30:00|4248.33|4246.83|4244.83|4243.33|4248.83|4247.33|4244.83|4243.33|3236
1695126900000|2023-09-19 12:35:00|4243.83|4242.33|4244.83|4243.33|4244.83|4243.33|4240.83|4239.33|2526
1695127200000|2023-09-19 12:40:00|4245.83|4244.33|4241.83|4240.33|4245.83|4244.33|4241.83|4240.33|2108
1695127500000|2023-09-19 12:45:00|4240.83|4239.33|4243.83|4242.33|4243.83|4242.33|4239.83|4238.33|3100
1695127800000|2023-09-19 12:50:00|4244.83|4243.33|4242.83|4241.33|4244.83|4243.33|4239.83|4238.33|1503
1695128100000|2023-09-19 12:55:00|4241.83|4240.33|4240.83|4239.33|4242.83|4241.33|4240.83|4239.33|2341
1695128400000|2023-09-19 13:00:00|4239.83|4238.33|4236.83|4235.33|4241.83|4240.33|4235.83|4234.33|3583
1695128700000|2023-09-19 13:05:00|4237.83|4236.33|4238.83|4237.33|4238.83|4237.33|4234.33|4232.83|3759
1695129000000|2023-09-19 13:10:00|4237.83|4236.33|4240.83|4239.33|4240.83|4239.33|4235.83|4234.33|10831
1695129300000|2023-09-19 13:15:00|4239.83|4238.33|4240.83|4239.33|4240.83|4239.33|4237.83|4236.33|2718
1695129600000|2023-09-19 13:20:00|4239.83|4238.33|4243.83|4242.33|4243.83|4242.33|4239.83|4238.33|3502
1695129900000|2023-09-19 13:25:00|4242.83|4241.33|4244.83|4243.33|4245.83|4244.33|4242.83|4241.33|2564
1695130200000|2023-09-19 13:30:00|4245.83|4244.33|4249.83|4248.33|4250.83|4249.33|4245.83|4244.33|4441
1695130500000|2023-09-19 13:35:00|4250.33|4248.83|4248.83|4247.33|4252.83|4251.33|4248.83|4247.33|4287
1695130800000|2023-09-19 13:40:00|4249.83|4248.33|4247.83|4246.33|4249.83|4248.33|4244.83|4243.33|5014
1695131100000|2023-09-19 13:45:00|4248.83|4247.33|4247.83|4246.33|4250.83|4249.33|4246.83|4245.33|2296
1695131400000|2023-09-19 13:50:00|4248.83|4247.33|4244.83|4243.33|4250.83|4249.33|4243.83|4242.33|5489
1695131700000|2023-09-19 13:55:00|4243.83|4242.33|4242.83|4241.33|4246.83|4245.33|4241.83|4240.33|2460
1695132000000|2023-09-19 14:00:00|4243.83|4242.33|4238.83|4237.33|4243.83|4242.33|4236.83|4235.33|4447
1695132300000|2023-09-19 14:05:00|4239.83|4238.33|4238.83|4237.33|4240.83|4239.33|4238.83|4237.33|4617
1695132600000|2023-09-19 14:10:00|4239.32|4237.82|4238.32|4236.82|4240.32|4238.82|4238.32|4236.82|2848
1695132900000|2023-09-19 14:15:00|4239.32|4237.82|4240.32|4238.82|4241.32|4239.82|4235.32|4233.82|3975
1695133200000|2023-09-19 14:20:00|4241.32|4239.82|4240.32|4238.82|4241.32|4239.82|4239.32|4237.82|2421
1695133500000|2023-09-19 14:25:00|4241.32|4239.82|4240.32|4238.82|4241.32|4239.82|4238.32|4236.82|4969
1695133800000|2023-09-19 14:30:00|4239.32|4237.82|4236.32|4234.82|4239.32|4237.82|4235.32|4233.82|3681
1695134100000|2023-09-19 14:35:00|4237.32|4235.82|4230.32|4228.82|4238.32|4236.82|4230.32|4228.82|8050
1695134400000|2023-09-19 14:40:00|4231.32|4229.82|4237.32|4235.82|4238.32|4236.82|4231.32|4229.82|4595
1695134700000|2023-09-19 14:45:00|4236.32|4234.82|4237.32|4235.82|4239.32|4237.82|4236.32|4234.82|4040
1695135000000|2023-09-19 14:50:00|4236.32|4234.82|4237.32|4235.82|4238.32|4236.82|4236.32|4234.82|2447
1695135300000|2023-09-19 14:55:00|4238.32|4236.82|4237.32|4235.82|4238.32|4236.82|4236.32|4234.82|4171
1695135600000|2023-09-19 15:00:00|4238.32|4236.82|4235.32|4233.82|4238.32|4236.82|4235.32|4233.82|5498
1695135900000|2023-09-19 15:05:00|4234.32|4232.82|4234.32|4232.82|4235.32|4233.82|4233.32|4231.82|7102
1695136200000|2023-09-19 15:10:00|4233.32|4231.82|4236.32|4234.82|4236.32|4234.82|4233.32|4231.82|5629
1695136500000|2023-09-19 15:15:00|4235.32|4233.82|4236.32|4234.82|4236.32|4234.82|4234.32|4232.82|9961
1695136800000|2023-09-19 15:20:00|4237.32|4235.82|4237.32|4235.82|4238.32|4236.82|4237.32|4235.82|11276
1695137100000|2023-09-19 15:25:00|4238.32|4236.82|4241.32|4239.82|4241.32|4239.82|4237.32|4235.82|29634
1695137400000|2023-09-19 15:30:00|4238.73|4237.23|4240.73|4239.23|4240.73|4239.23|4237.73|4236.23|45043
1695137700000|2023-09-19 15:35:00|4241.73|4240.23|4240.73|4239.23|4241.73|4240.23|4240.73|4239.23|14857
1695138000000|2023-09-19 15:40:00|4241.73|4240.23|4239.73|4238.23|4241.73|4240.23|4239.73|4238.23|4605
1695138300000|2023-09-19 15:45:00|4238.73|4237.23|4239.73|4238.23|4239.73|4238.23|4237.73|4236.23|4256
1695138600000|2023-09-19 15:50:00|4238.73|4237.23|4239.73|4238.23|4240.73|4239.23|4238.73|4237.23|910
1695138900000|2023-09-19 15:55:00|4240.73|4239.23|4239.73|4238.23|4240.73|4239.23|4239.73|4238.23|1521
1695139200000|2023-09-19 16:00:00|4238.73|4237.23|4239.73|4238.23|4239.73|4238.23|4238.73|4237.23|575
1695139500000|2023-09-19 16:05:00|4238.73|4237.23|4238.73|4237.23|4238.73|4237.23|4237.73|4236.23|1529
1695139800000|2023-09-19 16:10:00|4237.73|4236.23|4238.73|4237.23|4239.73|4238.23|4237.73|4236.23|1552
1695140100000|2023-09-19 16:15:00|4239.23|4237.73|4239.73|4238.23|4239.73|4238.23|4238.73|4237.23|1738
1695140400000|2023-09-19 16:20:00|4238.73|4237.23|4238.73|4237.23|4238.73|4237.23|4238.23|4236.73|655
1695140700000|2023-09-19 16:25:00|4237.73|4236.23|4238.73|4237.23|4238.73|4237.23|4237.73|4236.23|653
1695141000000|2023-09-19 16:30:00|4237.73|4236.23|4237.73|4236.23|4238.73|4237.23|4237.73|4236.23|861
1695141300000|2023-09-19 16:35:00|4236.73|4235.23|4234.73|4233.23|4236.73|4235.23|4234.73|4233.23|1313
1695141600000|2023-09-19 16:40:00|4235.73|4234.23|4234.73|4233.23|4235.73|4234.23|4234.73|4233.23|741
1695141900000|2023-09-19 16:45:00|4233.73|4232.23|4234.73|4233.23|4234.73|4233.23|4232.73|4231.23|916
1695142200000|2023-09-19 16:50:00|4234.23|4232.73|4235.73|4234.23|4235.73|4234.23|4233.73|4232.23|331
1695142500000|2023-09-19 16:55:00|4236.73|4235.23|4236.73|4235.23|4237.73|4236.23|4236.73|4235.23|746
1695142800000|2023-09-19 17:00:00|4237.73|4236.23|4238.23|4236.73|4238.73|4237.23|4236.73|4235.23|425
1695143100000|2023-09-19 17:05:00|4238.73|4237.23|4238.73|4237.23|4238.73|4237.23|4237.73|4236.23|838
1695143400000|2023-09-19 17:10:00|4237.73|4236.23|4238.73|4237.23|4238.73|4237.23|4237.73|4236.23|503
1695143700000|2023-09-19 17:15:00|4239.73|4238.23|4239.73|4238.23|4240.73|4239.23|4239.73|4238.23|2280
1695144000000|2023-09-19 17:20:00|4240.73|4239.23|4239.73|4238.23|4240.73|4239.23|4239.73|4238.23|511
1695144300000|2023-09-19 17:25:00|4238.73|4237.23|4238.73|4237.23|4239.73|4238.23|4238.73|4237.23|329
1695144600000|2023-09-19 17:30:00|4239.73|4238.23|4241.73|4240.23|4241.73|4240.23|4239.73|4238.23|631
1695144900000|2023-09-19 17:35:00|4242.73|4241.23|4243.73|4242.23|4243.73|4242.23|4242.73|4241.23|209
1695145200000|2023-09-19 17:40:00|4244.73|4243.23|4244.73|4243.23|4244.73|4243.23|4243.73|4242.23|514
1695145500000|2023-09-19 17:45:00|4245.73|4244.23|4247.73|4246.23|4248.73|4247.23|4245.73|4244.23|1100
1695145800000|2023-09-19 17:50:00|4248.23|4246.73|4247.73|4246.23|4248.73|4247.23|4246.73|4245.23|606
1695146100000|2023-09-19 17:55:00|4246.73|4245.23|4247.73|4246.23|4247.73|4246.23|4246.73|4245.23|522
1695146400000|2023-09-19 18:00:00|4248.73|4247.23|4248.73|4247.23|4248.73|4247.23|4247.73|4246.23|735
1695146700000|2023-09-19 18:05:00|4247.73|4246.23|4247.73|4246.23|4248.73|4247.23|4247.73|4246.23|871
1695147000000|2023-09-19 18:10:00|4248.73|4247.23|4247.73|4246.23|4248.73|4247.23|4247.73|4246.23|486
1695147300000|2023-09-19 18:15:00|4246.73|4245.23|4246.73|4245.23|4247.73|4246.23|4245.73|4244.23|498
1695147600000|2023-09-19 18:20:00|4247.73|4246.23|4246.73|4245.23|4247.73|4246.23|4246.73|4245.23|176
1695147900000|2023-09-19 18:25:00|4245.73|4244.23|4245.73|4244.23|4247.73|4246.23|4245.73|4244.23|642
1695148200000|2023-09-19 18:30:00|4246.73|4245.23|4247.73|4246.23|4247.73|4246.23|4246.73|4245.23|384
1695148500000|2023-09-19 18:35:00|4248.73|4247.23|4251.73|4250.23|4252.73|4251.23|4248.73|4247.23|1763
1695148800000|2023-09-19 18:40:00|4252.23|4250.73|4251.73|4250.23|4252.73|4251.23|4250.73|4249.23|360
1695149100000|2023-09-19 18:45:00|4250.73|4249.23|4250.73|4249.23|4251.73|4250.23|4250.73|4249.23|419
1695149400000|2023-09-19 18:50:00|4249.73|4248.23|4248.73|4247.23|4250.73|4249.23|4248.73|4247.23|807
1695149700000|2023-09-19 18:55:00|4247.73|4246.23|4246.73|4245.23|4247.73|4246.23|4246.73|4245.23|653
1695150000000|2023-09-19 19:00:00|4245.73|4244.23|4246.73|4245.23|4246.73|4245.23|4245.73|4244.23|420
1695150300000|2023-09-19 19:05:00|4245.73|4244.23|4246.73|4245.23|4246.73|4245.23|4245.73|4244.23|517
1695150600000|2023-09-19 19:10:00|4245.73|4244.23|4246.73|4245.23|4246.73|4245.23|4245.73|4244.23|165
1695150900000|2023-09-19 19:15:00|4245.73|4244.23|4246.73|4245.23|4246.73|4245.23|4245.73|4244.23|104
1695151200000|2023-09-19 19:20:00|4245.73|4244.23|4246.23|4244.73|4246.73|4245.23|4245.73|4244.23|455
1695151500000|2023-09-19 19:25:00|4246.73|4245.23|4247.73|4246.23|4248.73|4247.23|4246.23|4244.73|145
1695151800000|2023-09-19 19:30:00|4248.73|4247.23|4247.73|4246.23|4248.73|4247.23|4246.73|4245.23|139
1695152100000|2023-09-19 19:35:00|4248.73|4247.23|4246.73|4245.23|4248.73|4247.23|4246.73|4245.23|405
1695152400000|2023-09-19 19:40:00|4247.73|4246.23|4248.73|4247.23|4249.73|4248.23|4246.73|4245.23|366
1695152700000|2023-09-19 19:45:00|4249.73|4248.23|4249.23|4247.73|4250.73|4249.23|4248.73|4247.23|725
1695153000000|2023-09-19 19:50:00|4249.73|4248.23|4248.73|4247.23|4249.73|4248.23|4248.23|4246.73|1162
1695153300000|2023-09-19 19:55:00|4247.73|4246.23|4248.23|4246.73|4249.73|4248.23|4247.73|4246.23|3648
1695153600000|2023-09-19 20:00:00|4250.88|4247.88|4250.88|4247.88|4253.28|4250.28|4250.88|4247.88|25
1695153900000|2023-09-19 20:05:00|4251.18|4248.18|4251.38|4248.38|4251.88|4248.88|4251.18|4248.18|0
1695154200000|2023-09-19 20:10:00|4251.18|4248.18|4251.88|4248.88|4252.08|4249.08|4251.18|4248.18|0
1695154500000|2023-09-19 20:15:00|4251.38|4248.38|4251.18|4248.18|4251.58|4248.58|4250.88|4247.88|0
1695154800000|2023-09-19 20:20:00|4250.88|4247.88|4251.18|4248.18|4251.18|4248.18|4250.88|4247.88|0
1695155100000|2023-09-19 20:25:00|4251.38|4248.38|4250.88|4247.88|4251.38|4248.38|4250.88|4247.88|0
1695155400000|2023-09-19 20:30:00|4251.18|4248.18|4251.18|4248.18|4251.18|4248.18|4250.88|4247.88|0
1695156000000|2023-09-19 20:40:00|4250.88|4247.88|4250.88|4247.88|4250.88|4247.88|4250.88|4247.88|0
1695156300000|2023-09-19 20:45:00|4251.18|4248.18|4251.38|4248.38|4251.38|4248.38|4250.88|4247.88|0
1695156600000|2023-09-19 20:50:00|4251.28|4248.28|4250.88|4247.88|4251.38|4248.38|4250.88|4247.88|0
1695156900000|2023-09-19 20:55:00|4251.18|4248.18|4251.48|4248.48|4251.48|4248.48|4251.18|4248.18|0
1695157200000|2023-09-19 21:00:00|4251.38|4248.38|4251.58|4248.58|4251.68|4248.68|4251.38|4248.38|0
1695157500000|2023-09-19 21:05:00|4251.48|4248.48|4251.48|4248.48|4251.48|4248.48|4251.48|4248.48|0
1695157800000|2023-09-19 21:10:00|4251.68|4248.68|4251.58|4248.58|4251.68|4248.68|4251.58|4248.58|0
1695158100000|2023-09-19 21:15:00|4251.68|4248.68|4251.68|4248.68|4251.78|4248.78|4251.58|4248.58|0
1695158400000|2023-09-19 21:20:00|4251.58|4248.58|4251.48|4248.48|4251.68|4248.68|4251.48|4248.48|0
1695159000000|2023-09-19 21:30:00|4251.38|4248.38|4251.48|4248.48|4251.58|4248.58|4251.38|4248.38|0
1695159300000|2023-09-19 21:35:00|4251.58|4248.58|4251.48|4248.48|4251.58|4248.58|4251.48|4248.48|0
1695159600000|2023-09-19 21:40:00|4251.58|4248.58|4251.58|4248.58|4251.58|4248.58|4251.58|4248.58|0
1695159900000|2023-09-19 21:45:00|4251.68|4248.68|4251.68|4248.68|4251.78|4248.78|4251.58|4248.58|0
1695160200000|2023-09-19 21:50:00|4251.78|4248.78|4251.28|4248.28|4251.78|4248.78|4251.28|4248.28|0
1695160500000|2023-09-19 21:55:00|4251.58|4248.58|4251.38|4248.38|4251.58|4248.58|4251.28|4248.28|0
1695160800000|2023-09-19 22:00:00|4250.98|4247.98|4251.38|4248.38|4251.58|4248.58|4250.08|4247.08|0
1695161100000|2023-09-19 22:05:00|4251.18|4248.18|4251.98|4248.98|4252.08|4249.08|4251.18|4248.18|0
1695161400000|2023-09-19 22:10:00|4252.08|4249.08|4252.08|4249.08|4252.08|4249.08|4251.58|4248.58|0
1695161700000|2023-09-19 22:15:00|4252.18|4249.18|4252.08|4249.08|4252.38|4249.38|4251.98|4248.98|0
1695162000000|2023-09-19 22:20:00|4252.18|4249.18|4251.88|4248.88|4252.18|4249.18|4251.58|4248.58|0
1695162300000|2023-09-19 22:25:00|4251.78|4248.78|4251.58|4248.58|4251.88|4248.88|4251.58|4248.58|0
1695162600000|2023-09-19 22:30:00|4251.38|4248.38|4251.18|4248.18|4251.58|4248.58|4251.18|4248.18|0
1695162900000|2023-09-19 22:35:00|4250.88|4247.88|4250.68|4247.68|4251.18|4248.18|4250.68|4247.68|0
1695163200000|2023-09-19 22:40:00|4250.88|4247.88|4250.68|4247.68|4250.88|4247.88|4250.68|4247.68|0
1695163500000|2023-09-19 22:45:00|4250.58|4247.58|4250.88|4247.88|4250.88|4247.88|4250.48|4247.48|0
1695163800000|2023-09-19 22:50:00|4250.68|4247.68|4250.68|4247.68|4250.88|4247.88|4250.68|4247.68|0
1695164100000|2023-09-19 22:55:00|4250.88|4247.88|4251.18|4248.18|4251.18|4248.18|4250.68|4247.68|0
1695164400000|2023-09-19 23:00:00|4251.28|4248.28|4250.68|4247.68|4251.58|4248.58|4250.18|4247.18|0
1695164700000|2023-09-19 23:05:00|4250.88|4247.88|4250.88|4247.88|4251.38|4248.38|4250.68|4247.68|0
1695165000000|2023-09-19 23:10:00|4250.98|4247.98|4250.88|4247.88|4250.98|4247.98|4250.48|4247.48|0
1695165300000|2023-09-19 23:15:00|4250.68|4247.68|4250.88|4247.88|4251.38|4248.38|4250.68|4247.68|0
1695165600000|2023-09-19 23:20:00|4251.18|4248.18|4251.58|4248.58|4251.58|4248.58|4250.88|4247.88|0
1695165900000|2023-09-19 23:25:00|4251.48|4248.48|4251.38|4248.38|4251.78|4248.78|4251.38|4248.38|0
1695166200000|2023-09-19 23:30:00|4251.58|4248.58|4251.58|4248.58|4251.88|4248.88|4251.38|4248.38|0
1695166500000|2023-09-19 23:35:00|4251.88|4248.88|4251.88|4248.88|4252.08|4249.08|4251.58|4248.58|0
1695166800000|2023-09-19 23:40:00|4251.78|4248.78|4252.08|4249.08|4252.38|4249.38|4251.78|4248.78|0
1695167100000|2023-09-19 23:45:00|4251.98|4248.98|4252.08|4249.08|4252.08|4249.08|4251.38|4248.38|0
1695167400000|2023-09-19 23:50:00|4251.88|4248.88|4251.38|4248.38|4252.08|4249.08|4251.38|4248.38|0
1695167700000|2023-09-19 23:55:00|4251.48|4248.48|4251.88|4248.88|4251.88|4248.88|4251.38|4248.38|0
1695168000000|2023-09-20 00:00:00|4251.58|4248.58|4251.18|4248.18|4252.08|4249.08|4251.18|4248.18|0
1695168300000|2023-09-20 00:05:00|4250.88|4247.88|4249.48|4246.48|4251.18|4248.18|4248.48|4245.48|0
1695168600000|2023-09-20 00:10:00|4249.18|4246.18|4245.48|4242.48|4249.48|4246.48|4245.28|4242.28|0
1695168900000|2023-09-20 00:15:00|4245.28|4242.28|4242.98|4240.98|4245.48|4242.48|4241.98|4239.98|162
1695169200000|2023-09-20 00:20:00|4241.98|4239.98|4240.98|4238.98|4241.98|4239.98|4240.98|4238.98|42
1695169500000|2023-09-20 00:25:00|4239.98|4237.98|4239.98|4237.98|4240.98|4238.98|4239.98|4237.98|54
1695169800000|2023-09-20 00:30:00|4240.48|4238.48|4240.98|4238.98|4240.98|4238.98|4239.98|4237.98|89
1695170100000|2023-09-20 00:35:00|4239.98|4237.98|4240.98|4238.98|4240.98|4238.98|4239.98|4237.98|26
1695170400000|2023-09-20 00:40:00|4239.98|4237.98|4240.98|4238.98|4240.98|4238.98|4239.98|4237.98|95
1695170700000|2023-09-20 00:45:00|4240.48|4238.48|4240.98|4238.98|4240.98|4238.98|4239.98|4237.98|23
1695171000000|2023-09-20 00:50:00|4240.48|4238.48|4239.98|4237.98|4240.98|4238.98|4239.98|4237.98|36
1695171300000|2023-09-20 00:55:00|4240.98|4238.98|4240.98|4238.98|4240.98|4238.98|4239.98|4237.98|33
1695171600000|2023-09-20 01:00:00|4239.98|4237.98|4240.98|4238.98|4240.98|4238.98|4238.98|4236.98|114
1695171900000|2023-09-20 01:05:00|4239.98|4237.98|4240.98|4238.98|4240.98|4238.98|4239.98|4237.98|29
1695172200000|2023-09-20 01:10:00|4239.98|4237.98|4240.98|4238.98|4240.98|4238.98|4238.98|4236.98|53
1695172500000|2023-09-20 01:15:00|4239.98|4237.98|4239.98|4237.98|4240.98|4238.98|4238.98|4236.98|88
1695172800000|2023-09-20 01:20:00|4240.98|4238.98|4239.98|4237.98|4241.98|4239.98|4239.98|4237.98|70
1695173100000|2023-09-20 01:25:00|4238.98|4236.98|4239.98|4237.98|4239.98|4237.98|4238.98|4236.98|36
1695173400000|2023-09-20 01:30:00|4239.48|4237.48|4238.98|4236.98|4239.48|4237.48|4238.98|4236.98|92
1695173700000|2023-09-20 01:35:00|4239.98|4237.98|4239.98|4237.98|4240.98|4238.98|4238.98|4236.98|95
1695174000000|2023-09-20 01:40:00|4238.98|4236.98|4240.98|4238.98|4242.98|4240.98|4238.98|4236.98|133
1695174300000|2023-09-20 01:45:00|4239.98|4237.98|4239.98|4237.98|4240.98|4238.98|4238.98|4236.98|274
1695174600000|2023-09-20 01:50:00|4240.98|4238.98|4241.98|4239.98|4241.98|4239.98|4240.98|4238.98|42
1695174900000|2023-09-20 01:55:00|4242.98|4240.98|4242.98|4240.98|4242.98|4240.98|4242.98|4240.98|127
1695175200000|2023-09-20 02:00:00|4243.98|4241.98|4241.98|4239.98|4243.98|4241.98|4241.98|4239.98|246
1695175500000|2023-09-20 02:05:00|4240.98|4238.98|4240.98|4238.98|4241.98|4239.98|4239.98|4237.98|254
1695175800000|2023-09-20 02:10:00|4240.48|4238.48|4240.98|4238.98|4241.98|4239.98|4240.48|4238.48|39
1695176100000|2023-09-20 02:15:00|4240.48|4238.48|4240.98|4238.98|4240.98|4238.98|4239.98|4237.98|47
1695176400000|2023-09-20 02:20:00|4240.48|4238.48|4240.98|4238.98|4240.98|4238.98|4240.48|4238.48|156
1695176700000|2023-09-20 02:25:00|4239.98|4237.98|4240.98|4238.98|4240.98|4238.98|4239.98|4237.98|56
1695177000000|2023-09-20 02:30:00|4239.98|4237.98|4240.98|4238.98|4240.98|4238.98|4239.98|4237.98|372
1695177300000|2023-09-20 02:35:00|4239.98|4237.98|4239.98|4237.98|4240.98|4238.98|4239.98|4237.98|134
1695177600000|2023-09-20 02:40:00|4240.98|4238.98|4239.98|4237.98|4240.98|4238.98|4239.98|4237.98|35
1695177900000|2023-09-20 02:45:00|||||||||13
1695178200000|2023-09-20 02:50:00|4238.98|4236.98|4239.98|4237.98|4239.98|4237.98|4238.98|4236.98|99
1695178500000|2023-09-20 02:55:00|4239.48|4237.48|4239.98|4237.98|4239.98|4237.98|4238.98|4236.98|20
1695178800000|2023-09-20 03:00:00|4238.98|4236.98|4239.98|4237.98|4239.98|4237.98|4238.98|4236.98|32
1695179100000|2023-09-20 03:05:00|||||||||7
1695179400000|2023-09-20 03:10:00|||||||||15
1695179700000|2023-09-20 03:15:00|4240.98|4238.98|4240.48|4238.48|4240.98|4238.98|4240.48|4238.48|21
1695180000000|2023-09-20 03:20:00|4239.98|4237.98|4239.98|4237.98|4240.48|4238.48|4239.98|4237.98|8
1695180300000|2023-09-20 03:25:00|||||||||9
1695180600000|2023-09-20 03:30:00|4238.98|4236.98|4239.98|4237.98|4239.98|4237.98|4238.98|4236.98|185
1695180900000|2023-09-20 03:35:00|4238.98|4236.98|4238.98|4236.98|4239.98|4237.98|4238.98|4236.98|71
1695181200000|2023-09-20 03:40:00|4239.98|4237.98|4239.98|4237.98|4239.98|4237.98|4238.98|4236.98|141
1695181500000|2023-09-20 03:45:00|4238.98|4236.98|4238.98|4236.98|4238.98|4236.98|4238.98|4236.98|24
1695181800000|2023-09-20 03:50:00|4238.48|4236.48|4237.98|4235.98|4238.48|4236.48|4237.98|4235.98|44
1695182100000|2023-09-20 03:55:00|4238.98|4236.98|4237.98|4235.98|4238.98|4236.98|4237.98|4235.98|65
1695182400000|2023-09-20 04:00:00|4238.98|4236.98|4238.98|4236.98|4238.98|4236.98|4238.48|4236.48|34
1695182700000|2023-09-20 04:05:00|4237.98|4235.98|4237.98|4235.98|4238.98|4236.98|4237.98|4235.98|395
1695183000000|2023-09-20 04:10:00|||||||||11
1695183300000|2023-09-20 04:15:00|||||||||12
1695183600000|2023-09-20 04:20:00|||||||||23
1695183900000|2023-09-20 04:25:00|||||||||54
1695184200000|2023-09-20 04:30:00|||||||||5
1695184500000|2023-09-20 04:35:00|||||||||4
1695184800000|2023-09-20 04:40:00|||||||||4
1695185100000|2023-09-20 04:45:00|||||||||16
1695185400000|2023-09-20 04:50:00|||||||||555
1695185700000|2023-09-20 04:55:00|4238.98|4236.98|4237.98|4235.98|4238.98|4236.98|4237.98|4235.98|50
1695186000000|2023-09-20 05:00:00|4236.98|4234.98|4237.98|4235.98|4237.98|4235.98|4236.98|4234.98|52
1695186300000|2023-09-20 05:05:00|4238.98|4236.98|4239.98|4237.98|4239.98|4237.98|4238.98|4236.98|337
1695186600000|2023-09-20 05:10:00|4238.98|4236.98|4236.98|4234.98|4239.98|4237.98|4236.98|4234.98|257
1695186900000|2023-09-20 05:15:00|4237.98|4235.98|4236.98|4234.98|4237.98|4235.98|4235.98|4233.98|275
1695187200000|2023-09-20 05:20:00|4235.98|4233.98|4237.98|4235.98|4237.98|4235.98|4235.98|4233.98|129
1695187500000|2023-09-20 05:25:00|||||||||15
1695187800000|2023-09-20 05:30:00|4238.98|4236.98|4239.98|4237.98|4239.98|4237.98|4238.98|4236.98|152
1695188100000|2023-09-20 05:35:00|4238.98|4236.98|4238.98|4236.98|4240.98|4238.98|4238.98|4236.98|255
1695188400000|2023-09-20 05:40:00|||||||||3
1695188700000|2023-09-20 05:45:00|4239.98|4237.98|4238.98|4236.98|4239.98|4237.98|4238.98|4236.98|90
1695189000000|2023-09-20 05:50:00|4239.98|4237.98|4238.98|4236.98|4239.98|4237.98|4238.98|4236.98|249
1695189300000|2023-09-20 05:55:00|4239.98|4237.98|4239.98|4237.98|4240.98|4238.98|4239.98|4237.98|375
1695189600000|2023-09-20 06:00:00|4239.73|4238.23|4249.73|4248.23|4254.73|4253.23|4239.73|4238.23|6393
1695189900000|2023-09-20 06:05:00|4250.73|4249.23|4248.73|4247.23|4251.73|4250.23|4246.73|4245.23|2402
1695190200000|2023-09-20 06:10:00|4249.73|4248.23|4252.73|4251.23|4252.73|4251.23|4249.73|4248.23|1664
1695190500000|2023-09-20 06:15:00|4252.23|4250.73|4252.73|4251.23|4253.73|4252.23|4251.73|4250.23|629
1695190800000|2023-09-20 06:20:00|4253.73|4252.23|4254.73|4253.23|4255.73|4254.23|4253.73|4252.23|1090
1695191100000|2023-09-20 06:25:00|4253.73|4252.23|4255.73|4254.23|4255.73|4254.23|4252.73|4251.23|1023
1695191400000|2023-09-20 06:30:00|4256.73|4255.23|4258.73|4257.23|4258.73|4257.23|4256.73|4255.23|2674
1695191700000|2023-09-20 06:35:00|4257.73|4256.23|4256.73|4255.23|4257.73|4256.23|4255.73|4254.23|1261
1695192000000|2023-09-20 06:40:00|4255.73|4254.23|4253.73|4252.23|4256.73|4255.23|4253.73|4252.23|950
1695192300000|2023-09-20 06:45:00|4252.73|4251.23|4250.73|4249.23|4252.73|4251.23|4250.73|4249.23|816
1695192600000|2023-09-20 06:50:00|4249.73|4248.23|4248.73|4247.23|4249.73|4248.23|4248.73|4247.23|837
1695192900000|2023-09-20 06:55:00|4249.73|4248.23|4247.73|4246.23|4250.73|4249.23|4246.73|4245.23|1995
1695193200000|2023-09-20 07:00:00|4248.73|4247.23|4248.73|4247.23|4250.73|4249.23|4240.73|4239.23|15394
1695193500000|2023-09-20 07:05:00|4249.73|4248.23|4247.73|4246.23|4253.73|4252.23|4247.73|4246.23|7160
1695193800000|2023-09-20 07:10:00|4248.73|4247.23|4246.73|4245.23|4249.73|4248.23|4242.73|4241.23|7449
1695194100000|2023-09-20 07:15:00|4245.73|4244.23|4246.73|4245.23|4247.73|4246.23|4241.73|4240.23|3975
1695194400000|2023-09-20 07:20:00|4247.73|4246.23|4250.73|4249.23|4251.73|4250.23|4247.73|4246.23|3414
1695194700000|2023-09-20 07:25:00|4251.73|4250.23|4251.73|4250.23|4252.73|4251.23|4249.73|4248.23|3713
1695195000000|2023-09-20 07:30:00|4252.73|4251.23|4251.73|4250.23|4255.73|4254.23|4250.73|4249.23|3564
1695195300000|2023-09-20 07:35:00|4250.73|4249.23|4253.73|4252.23|4255.73|4254.23|4250.73|4249.23|3065
1695195600000|2023-09-20 07:40:00|4253.95|4252.45|4247.95|4246.45|4253.95|4252.45|4245.95|4244.45|2597
1695195900000|2023-09-20 07:45:00|4247.45|4245.95|4249.95|4248.45|4253.95|4252.45|4246.95|4245.45|2654
1695196200000|2023-09-20 07:50:00|4248.95|4247.45|4248.95|4247.45|4251.95|4250.45|4247.95|4246.45|1979
1695196500000|2023-09-20 07:55:00|4249.95|4248.45|4251.95|4250.45|4252.95|4251.45|4247.95|4246.45|3415
1695196800000|2023-09-20 08:00:00|4252.95|4251.45|4251.95|4250.45|4254.95|4253.45|4250.95|4249.45|5689
1695197100000|2023-09-20 08:05:00|4252.45|4250.95|4254.95|4253.45|4255.95|4254.45|4251.95|4250.45|4427
1695197400000|2023-09-20 08:10:00|4254.45|4252.95|4253.95|4252.45|4255.95|4254.45|4252.95|4251.45|1759
1695197700000|2023-09-20 08:15:00|4254.95|4253.45|4259.95|4258.45|4261.95|4260.45|4253.95|4252.45|4624
1695198000000|2023-09-20 08:20:00|4260.95|4259.45|4263.95|4262.45|4264.95|4263.45|4260.95|4259.45|5109
1695198300000|2023-09-20 08:25:00|4263.45|4261.95|4262.95|4261.45|4266.95|4265.45|4262.95|4261.45|5848
1695198600000|2023-09-20 08:30:00|4263.95|4262.45|4266.95|4265.45|4266.95|4265.45|4262.95|4261.45|4044
1695198900000|2023-09-20 08:35:00|4266.45|4264.95|4264.95|4263.45|4266.95|4265.45|4264.95|4263.45|2166
1695199200000|2023-09-20 08:40:00|4265.95|4264.45|4266.95|4265.45|4266.95|4265.45|4264.95|4263.45|1361
1695199500000|2023-09-20 08:45:00|4265.95|4264.45|4264.95|4263.45|4267.95|4266.45|4264.95|4263.45|10265
1695199800000|2023-09-20 08:50:00|4263.95|4262.45|4264.95|4263.45|4264.95|4263.45|4261.95|4260.45|2074
1695200100000|2023-09-20 08:55:00|4265.95|4264.45|4265.95|4264.45|4267.95|4266.45|4264.95|4263.45|2814
1695200400000|2023-09-20 09:00:00|4266.95|4265.45|4267.95|4266.45|4267.95|4266.45|4265.95|4264.45|1824
1695200700000|2023-09-20 09:05:00|4266.95|4265.45|4261.95|4260.45|4266.95|4265.45|4260.95|4259.45|1790
1695201000000|2023-09-20 09:10:00|4260.95|4259.45|4260.95|4259.45|4262.95|4261.45|4260.95|4259.45|3040
1695201300000|2023-09-20 09:15:00|4259.95|4258.45|4263.95|4262.45|4263.95|4262.45|4259.95|4258.45|1343
1695201600000|2023-09-20 09:20:00|4264.95|4263.45|4264.95|4263.45|4265.95|4264.45|4263.95|4262.45|2308
1695201900000|2023-09-20 09:25:00|4265.95|4264.45|4264.95|4263.45|4266.95|4265.45|4263.95|4262.45|6340
1695202200000|2023-09-20 09:30:00|4265.45|4263.95|4266.95|4265.45|4267.95|4266.45|4263.95|4262.45|1905
1695202500000|2023-09-20 09:35:00|4265.95|4264.45|4265.95|4264.45|4267.95|4266.45|4265.95|4264.45|2557
1695202800000|2023-09-20 09:40:00|4266.95|4265.45|4266.95|4265.45|4267.95|4266.45|4265.95|4264.45|12575
1695203100000|2023-09-20 09:45:00|4265.95|4264.45|4265.95|4264.45|4266.95|4265.45|4265.95|4264.45|1564
1695203400000|2023-09-20 09:50:00|4266.95|4265.45|4266.95|4265.45|4266.95|4265.45|4265.95|4264.45|998
1695203700000|2023-09-20 09:55:00|4267.95|4266.45|4268.95|4267.45|4269.95|4268.45|4266.95|4265.45|4368
1695204000000|2023-09-20 10:00:00|4267.95|4266.45|4265.95|4264.45|4268.95|4267.45|4263.95|4262.45|6097
1695204300000|2023-09-20 10:05:00|4266.95|4265.45|4265.95|4264.45|4267.95|4266.45|4265.95|4264.45|3435
1695204600000|2023-09-20 10:10:00|4266.95|4265.45|4268.95|4267.45|4268.95|4267.45|4265.95|4264.45|2078
1695204900000|2023-09-20 10:15:00|4267.95|4266.45|4262.95|4261.45|4267.95|4266.45|4262.95|4261.45|3350
1695205200000|2023-09-20 10:20:00|4263.95|4262.45|4265.95|4264.45|4265.95|4264.45|4263.95|4262.45|830
1695205500000|2023-09-20 10:25:00|4264.95|4263.45|4262.95|4261.45|4265.95|4264.45|4262.95|4261.45|2582
1695205800000|2023-09-20 10:30:00|4261.95|4260.45|4260.95|4259.45|4262.95|4261.45|4259.95|4258.45|3720
1695206100000|2023-09-20 10:35:00|4261.95|4260.45|4261.95|4260.45|4262.95|4261.45|4260.95|4259.45|4168
1695206400000|2023-09-20 10:40:00|4260.95|4259.45|4264.95|4263.45|4264.95|4263.45|4260.95|4259.45|2710
1695206700000|2023-09-20 10:45:00|4263.95|4262.45|4260.95|4259.45|4264.95|4263.45|4259.95|4258.45|5513
1695207000000|2023-09-20 10:50:00|4261.95|4260.45|4262.95|4261.45|4262.95|4261.45|4261.95|4260.45|1038
1695207300000|2023-09-20 10:55:00|4263.95|4262.45|4265.95|4264.45|4265.95|4264.45|4263.95|4262.45|2326
1695207600000|2023-09-20 11:00:00|4264.95|4263.45|4265.95|4264.45|4265.95|4264.45|4263.95|4262.45|2208
1695207900000|2023-09-20 11:05:00|4266.95|4265.45|4266.95|4265.45|4267.95|4266.45|4265.95|4264.45|1434
1695208200000|2023-09-20 11:10:00|4265.95|4264.45|4265.95|4264.45|4266.95|4265.45|4265.95|4264.45|2120
1695208500000|2023-09-20 11:15:00|4266.95|4265.45|4265.95|4264.45|4266.95|4265.45|4265.95|4264.45|727
1695208800000|2023-09-20 11:20:00|4266.95|4265.45|4265.95|4264.45|4266.95|4265.45|4265.95|4264.45|782
1695209100000|2023-09-20 11:25:00|4266.95|4265.45|4266.95|4265.45|4267.95|4266.45|4266.95|4265.45|964
1695209400000|2023-09-20 11:30:00|4267.95|4266.45|4266.95|4265.45|4267.95|4266.45|4265.95|4264.45|7938
1695209700000|2023-09-20 11:35:00|4267.95|4266.45|4271.95|4270.45|4271.95|4270.45|4267.95|4266.45|3149
1695210000000|2023-09-20 11:40:00|4271.65|4270.15|4270.65|4269.15|4273.65|4272.15|4270.65|4269.15|3064
1695210300000|2023-09-20 11:45:00|4269.65|4268.15|4270.65|4269.15|4270.65|4269.15|4268.65|4267.15|1060
1695210600000|2023-09-20 11:50:00|4269.65|4268.15|4267.65|4266.15|4269.65|4268.15|4267.65|4266.15|1753
1695210900000|2023-09-20 11:55:00|4268.65|4267.15|4268.65|4267.15|4269.65|4268.15|4268.65|4267.15|3611
1695211200000|2023-09-20 12:00:00|4269.65|4268.15|4268.65|4267.15|4269.65|4268.15|4268.65|4267.15|1721
1695211500000|2023-09-20 12:05:00|4267.65|4266.15|4267.65|4266.15|4268.65|4267.15|4266.65|4265.15|3126
1695211800000|2023-09-20 12:10:00|4266.65|4265.15|4265.65|4264.15|4266.65|4265.15|4265.65|4264.15|3055
1695212100000|2023-09-20 12:15:00|4266.65|4265.15|4269.65|4268.15|4269.65|4268.15|4266.65|4265.15|1740
1695212400000|2023-09-20 12:20:00|4270.65|4269.15|4270.65|4269.15|4271.65|4270.15|4268.65|4267.15|2285
1695212700000|2023-09-20 12:25:00|4271.15|4269.65|4268.65|4267.15|4271.65|4270.15|4268.65|4267.15|1719
1695213000000|2023-09-20 12:30:00|4267.65|4266.15|4267.65|4266.15|4268.65|4267.15|4266.65|4265.15|2315
1695213300000|2023-09-20 12:35:00|4266.65|4265.15|4265.65|4264.15|4267.65|4266.15|4265.65|4264.15|2162
1695213600000|2023-09-20 12:40:00|4265.15|4263.65|4268.65|4267.15|4268.65|4267.15|4264.65|4263.15|2101
1695213900000|2023-09-20 12:45:00|4269.65|4268.15|4272.65|4271.15|4272.65|4271.15|4268.65|4267.15|3030
1695214200000|2023-09-20 12:50:00|4273.65|4272.15|4272.65|4271.15|4273.65|4272.15|4272.65|4271.15|2745
1695214500000|2023-09-20 12:55:00|4273.15|4271.65|4273.65|4272.15|4274.65|4273.15|4272.65|4271.15|2375
1695214800000|2023-09-20 13:00:00|4274.65|4273.15|4274.65|4273.15|4275.65|4274.15|4273.65|4272.15|2269
1695215100000|2023-09-20 13:05:00|4275.65|4274.15|4275.65|4274.15|4275.65|4274.15|4274.65|4273.15|2871
1695215400000|2023-09-20 13:10:00|4276.65|4275.15|4275.65|4274.15|4276.65|4275.15|4275.65|4274.15|2573
1695215700000|2023-09-20 13:15:00|4274.65|4273.15|4275.65|4274.15|4275.65|4274.15|4273.65|4272.15|9782
1695216000000|2023-09-20 13:20:00|4276.65|4275.15|4273.65|4272.15|4276.65|4275.15|4272.65|4271.15|2798
1695216300000|2023-09-20 13:25:00|4272.65|4271.15|4273.65|4272.15|4274.65|4273.15|4272.65|4271.15|7805
1695216600000|2023-09-20 13:30:00|4272.65|4271.15|4276.65|4275.15|4276.65|4275.15|4272.65|4271.15|5372
1695216900000|2023-09-20 13:35:00|4277.65|4276.15|4280.65|4279.15|4280.65|4279.15|4275.65|4274.15|8435
1695217200000|2023-09-20 13:40:00|4281.65|4280.15|4284.65|4283.15|4284.65|4283.15|4280.65|4279.15|5737
1695217500000|2023-09-20 13:45:00|4285.15|4283.65|4284.65|4283.15|4286.65|4285.15|4282.65|4281.15|8528
1695217800000|2023-09-20 13:50:00|4283.65|4282.15|4286.65|4285.15|4287.65|4286.15|4283.65|4282.15|7671
1695218100000|2023-09-20 13:55:00|4287.65|4286.15|4285.65|4284.15|4287.65|4286.15|4285.65|4284.15|7060
1695218400000|2023-09-20 14:00:00|4284.65|4283.15|4283.65|4282.15|4286.65|4285.15|4282.65|4281.15|6561
1695218700000|2023-09-20 14:05:00|4282.65|4281.15|4286.65|4285.15|4287.65|4286.15|4282.65|4281.15|5973
1695219000000|2023-09-20 14:10:00|4286.13|4284.63|4278.13|4276.63|4287.13|4285.63|4278.13|4276.63|6140
1695219300000|2023-09-20 14:15:00|4279.13|4277.63|4280.13|4278.63|4280.13|4278.63|4278.13|4276.63|6199
1695219600000|2023-09-20 14:20:00|4279.13|4277.63|4277.13|4275.63|4280.13|4278.63|4277.13|4275.63|4361
1695219900000|2023-09-20 14:25:00|4278.13|4276.63|4279.13|4277.63|4280.13|4278.63|4277.13|4275.63|5476
1695220200000|2023-09-20 14:30:00|4278.13|4276.63|4278.13|4276.63|4279.13|4277.63|4277.13|4275.63|3269
1695220500000|2023-09-20 14:35:00|4277.13|4275.63|4276.13|4274.63|4278.13|4276.63|4276.13|4274.63|3177
1695220800000|2023-09-20 14:40:00|4275.13|4273.63|4274.13|4272.63|4275.13|4273.63|4273.13|4271.63|7104
1695221100000|2023-09-20 14:45:00|4275.13|4273.63|4274.13|4272.63|4276.13|4274.63|4274.13|4272.63|4076
1695221400000|2023-09-20 14:50:00|4273.13|4271.63|4275.13|4273.63|4276.13|4274.63|4273.13|4271.63|2524
1695221700000|2023-09-20 14:55:00|4276.13|4274.63|4276.13|4274.63|4278.13|4276.63|4275.13|4273.63|4972
1695222000000|2023-09-20 15:00:00|4277.13|4275.63|4274.13|4272.63|4277.13|4275.63|4274.13|4272.63|4577
1695222300000|2023-09-20 15:05:00|4275.13|4273.63|4276.13|4274.63|4276.13|4274.63|4274.13|4272.63|6683
1695222600000|2023-09-20 15:10:00|4277.13|4275.63|4278.13|4276.63|4278.13|4276.63|4276.13|4274.63|5011
1695222900000|2023-09-20 15:15:00|4277.13|4275.63|4276.13|4274.63|4278.13|4276.63|4276.13|4274.63|5217
1695223200000|2023-09-20 15:20:00|4277.13|4275.63|4278.13|4276.63|4278.13|4276.63|4276.13|4274.63|7195
1695223500000|2023-09-20 15:25:00|4277.13|4275.63|4275.13|4273.63|4277.13|4275.63|4275.13|4273.63|24963
1695223800000|2023-09-20 15:30:00|4276.13|4274.63|4276.13|4274.63|4277.13|4275.63|4275.13|4273.63|58984
1695224100000|2023-09-20 15:35:00|4277.13|4275.63|4278.13|4276.63|4279.13|4277.63|4276.13|4274.63|35127
1695224400000|2023-09-20 15:40:00|4279.13|4277.63|4279.13|4277.63|4280.13|4278.63|4278.13|4276.63|10201
1695224700000|2023-09-20 15:45:00|4280.13|4278.63|4280.13|4278.63|4281.13|4279.63|4279.13|4277.63|4025
1695225000000|2023-09-20 15:50:00|4281.13|4279.63|4280.13|4278.63|4281.13|4279.63|4280.13|4278.63|2016
1695225300000|2023-09-20 15:55:00|4281.13|4279.63|4280.13|4278.63|4281.13|4279.63|4280.13|4278.63|2466
1695225600000|2023-09-20 16:00:00|4279.13|4277.63|4279.13|4277.63|4279.13|4277.63|4279.13|4277.63|2218
1695225900000|2023-09-20 16:05:00|4278.13|4276.63|4278.13|4276.63|4279.13|4277.63|4278.13|4276.63|5104
1695226200000|2023-09-20 16:10:00|4279.13|4277.63|4279.13|4277.63|4279.13|4277.63|4278.13|4276.63|2592
1695226500000|2023-09-20 16:15:00|4280.13|4278.63|4279.13|4277.63|4280.13|4278.63|4279.13|4277.63|2058
1695226800000|2023-09-20 16:20:00|4280.13|4278.63|4279.13|4277.63|4280.13|4278.63|4279.13|4277.63|1942
1695227100000|2023-09-20 16:25:00|4280.13|4278.63|4279.13|4277.63|4280.13|4278.63|4279.13|4277.63|2687
1695227400000|2023-09-20 16:30:00|4280.13|4278.63|4280.13|4278.63|4280.13|4278.63|4280.13|4278.63|1047
1695227700000|2023-09-20 16:35:00|4279.13|4277.63|4280.13|4278.63|4280.13|4278.63|4279.13|4277.63|1154
1695228000000|2023-09-20 16:40:00|4279.13|4277.63|4280.13|4278.63|4280.13|4278.63|4279.13|4277.63|1615
1695228300000|2023-09-20 16:45:00|4279.13|4277.63|4280.13|4278.63|4281.13|4279.63|4279.13|4277.63|977
1695228600000|2023-09-20 16:50:00|4281.13|4279.63|4281.13|4279.63|4282.13|4280.63|4280.13|4278.63|2087
1695228900000|2023-09-20 16:55:00|4282.13|4280.63|4283.13|4281.63|4283.13|4281.63|4281.13|4279.63|884
1695229200000|2023-09-20 17:00:00|4282.13|4280.63|4283.13|4281.63|4283.13|4281.63|4281.13|4279.63|503
1695229500000|2023-09-20 17:05:00|4282.13|4280.63|4282.13|4280.63|4283.13|4281.63|4282.13|4280.63|634
1695229800000|2023-09-20 17:10:00|4281.13|4279.63|4281.13|4279.63|4281.13|4279.63|4281.13|4279.63|237
1695230100000|2023-09-20 17:15:00|4280.13|4278.63|4281.13|4279.63|4281.13|4279.63|4280.13|4278.63|324
1695230400000|2023-09-20 17:20:00|4282.13|4280.63|4281.13|4279.63|4282.13|4280.63|4281.13|4279.63|1313
1695230700000|2023-09-20 17:25:00|4280.13|4278.63|4280.13|4278.63|4281.13|4279.63|4279.13|4277.63|488
1695231000000|2023-09-20 17:30:00|4279.13|4277.63|4279.13|4277.63|4279.13|4277.63|4279.13|4277.63|440
1695231300000|2023-09-20 17:35:00|4278.13|4276.63|4277.13|4275.63|4279.13|4277.63|4277.13|4275.63|1160
1695231600000|2023-09-20 17:40:00|4276.13|4274.63|4277.13|4275.63|4277.13|4275.63|4276.13|4274.63|302
1695231900000|2023-09-20 17:45:00|4278.13|4276.63|4278.13|4276.63|4278.13|4276.63|4277.13|4275.63|316
1695232200000|2023-09-20 17:50:00|4277.13|4275.63|4281.13|4279.63|4281.13|4279.63|4277.13|4275.63|665
1695232500000|2023-09-20 17:55:00|4280.13|4278.63|4280.13|4278.63|4281.13|4279.63|4279.13|4277.63|1195
1695232800000|2023-09-20 18:00:00|4275.13|4273.63|4275.13|4273.63|4277.13|4275.63|4269.13|4267.63|6766
1695233100000|2023-09-20 18:05:00|4274.13|4272.63|4274.13|4272.63|4278.13|4276.63|4271.13|4269.63|2499
1695233400000|2023-09-20 18:10:00|4273.13|4271.63|4275.13|4273.63|4278.13|4276.63|4272.13|4270.63|1152
1695233700000|2023-09-20 18:15:00|4274.63|4273.13|4277.13|4275.63|4278.13|4276.63|4274.13|4272.63|1220
1695234000000|2023-09-20 18:20:00|4276.63|4275.13|4278.13|4276.63|4278.13|4276.63|4274.13|4272.63|1462
1695234300000|2023-09-20 18:25:00|4277.63|4276.13|4276.13|4274.63|4279.13|4277.63|4276.13|4274.63|1413
1695234600000|2023-09-20 18:30:00|4275.13|4273.63|4278.13|4276.63|4282.13|4280.63|4274.13|4272.63|1984
1695234900000|2023-09-20 18:35:00|4277.13|4275.63|4281.13|4279.63|4283.13|4281.63|4277.13|4275.63|679
1695235200000|2023-09-20 18:40:00|4280.13|4278.63|4278.13|4276.63|4280.63|4279.13|4276.13|4274.63|1372
1695235500000|2023-09-20 18:45:00|4278.63|4277.13|4272.13|4270.63|4279.13|4277.63|4272.13|4270.63|1178
1695235800000|2023-09-20 18:50:00|4271.13|4269.63|4272.13|4270.63|4274.13|4272.63|4269.13|4267.63|2359
1695236100000|2023-09-20 18:55:00|4271.13|4269.63|4271.13|4269.63|4275.13|4273.63|4270.13|4268.63|924
1695236400000|2023-09-20 19:00:00|4270.63|4269.13|4271.13|4269.63|4273.13|4271.63|4269.13|4267.63|1036
1695236700000|2023-09-20 19:05:00|4270.13|4268.63|4269.13|4267.63|4272.13|4270.63|4268.63|4267.13|1232
1695237000000|2023-09-20 19:10:00|4270.13|4268.63|4264.13|4262.63|4270.13|4268.63|4263.13|4261.63|2701
1695237300000|2023-09-20 19:15:00|4263.13|4261.63|4261.13|4259.63|4265.13|4263.63|4259.13|4257.63|2174
1695237600000|2023-09-20 19:20:00|4260.13|4258.63|4263.13|4261.63|4263.13|4261.63|4260.13|4258.63|1393
1695237900000|2023-09-20 19:25:00|4264.13|4262.63|4264.13|4262.63|4265.13|4263.63|4263.13|4261.63|3191
1695238200000|2023-09-20 19:30:00|4264.63|4263.13|4258.13|4256.63|4264.63|4263.13|4257.13|4255.63|2588
1695238500000|2023-09-20 19:35:00|4257.13|4255.63|4257.13|4255.63|4259.13|4257.63|4256.13|4254.63|1738
1695238800000|2023-09-20 19:40:00|4256.13|4254.63|4256.13|4254.63|4257.13|4255.63|4256.13|4254.63|1872
1695239100000|2023-09-20 19:45:00|4255.13|4253.63|4256.13|4254.63|4257.13|4255.63|4254.13|4252.63|2585
1695239400000|2023-09-20 19:50:00|4255.13|4253.63|4254.13|4252.63|4257.13|4255.63|4254.13|4252.63|3091
1695239700000|2023-09-20 19:55:00|4255.13|4253.63|4254.13|4252.63|4256.13|4254.63|4252.13|4250.63|5609
1695240000000|2023-09-20 20:00:00|4256.08|4253.08|4253.68|4250.68|4257.28|4254.28|4251.78|4248.78|55
1695240300000|2023-09-20 20:05:00|4253.18|4250.18|4252.48|4249.48|4253.68|4250.68|4252.18|4249.18|0
1695240600000|2023-09-20 20:10:00|4252.68|4249.68|4252.48|4249.48|4253.48|4250.48|4251.78|4248.78|0
1695240900000|2023-09-20 20:15:00|4252.18|4249.18|4254.88|4251.88|4254.88|4251.88|4251.78|4248.78|0
1695241200000|2023-09-20 20:20:00|4255.08|4252.08|4254.68|4251.68|4255.38|4252.38|4254.38|4251.38|0
1695241500000|2023-09-20 20:25:00|4254.38|4251.38|4254.68|4251.68|4254.68|4251.68|4254.18|4251.18|0
1695241800000|2023-09-20 20:30:00|4254.88|4251.88|4255.08|4252.08|4255.58|4252.58|4254.88|4251.88|0
1695242100000|2023-09-20 20:35:00|4254.88|4251.88|4254.68|4251.68|4255.58|4252.58|4254.68|4251.68|0
1695242400000|2023-09-20 20:40:00|4254.38|4251.38|4253.88|4250.88|4255.08|4252.08|4253.88|4250.88|0
1695242700000|2023-09-20 20:45:00|4254.18|4251.18|4251.98|4248.98|4254.68|4251.68|4251.98|4248.98|0
1695243000000|2023-09-20 20:50:00|4252.18|4249.18|4252.98|4249.98|4252.98|4249.98|4252.18|4249.18|0
1695243300000|2023-09-20 20:55:00|4252.68|4249.68|4252.08|4249.08|4252.68|4249.68|4251.28|4248.28|0
1695243600000|2023-09-20 21:00:00|4252.28|4249.28|4252.48|4249.48|4252.48|4249.48|4252.08|4249.08|0
1695243900000|2023-09-20 21:05:00|4252.38|4249.38|4252.38|4249.38|4252.78|4249.78|4252.08|4249.08|0
1695244200000|2023-09-20 21:10:00|4252.28|4249.28|4251.78|4248.78|4252.28|4249.28|4251.38|4248.38|0
1695244500000|2023-09-20 21:15:00|4251.58|4248.58|4251.98|4248.98|4252.08|4249.08|4251.38|4248.38|0
1695244800000|2023-09-20 21:20:00|4251.88|4248.88|4252.38|4249.38|4252.38|4249.38|4251.78|4248.78|0
1695245100000|2023-09-20 21:25:00|4252.28|4249.28|4252.38|4249.38|4252.38|4249.38|4252.28|4249.28|0
1695245400000|2023-09-20 21:30:00|4252.48|4249.48|4252.18|4249.18|4252.48|4249.48|4252.18|4249.18|0
1695245700000|2023-09-20 21:35:00|4251.88|4248.88|4251.98|4248.98|4252.28|4249.28|4251.88|4248.88|0
1695246000000|2023-09-20 21:40:00|4251.78|4248.78|4251.78|4248.78|4252.08|4249.08|4251.68|4248.68|0
1695246600000|2023-09-20 21:50:00|4252.18|4249.18|4252.28|4249.28|4252.48|4249.48|4252.08|4249.08|0
1695246900000|2023-09-20 21:55:00|4252.38|4249.38|4252.08|4249.08|4252.38|4249.38|4251.68|4248.68|0
1695247200000|2023-09-20 22:00:00|4253.08|4250.08|4254.68|4251.68|4254.88|4251.88|4252.78|4249.78|0
1695247500000|2023-09-20 22:05:00|4254.38|4251.38|4253.68|4250.68|4254.68|4251.68|4253.68|4250.68|0
1695247800000|2023-09-20 22:10:00|4253.88|4250.88|4251.28|4248.28|4254.38|4251.38|4251.28|4248.28|0
1695248100000|2023-09-20 22:15:00|4251.38|4248.38|4250.98|4247.98|4251.88|4248.88|4250.78|4247.78|0
1695248400000|2023-09-20 22:20:00|4251.28|4248.28|4251.28|4248.28|4251.98|4248.98|4251.28|4248.28|0
1695248700000|2023-09-20 22:25:00|4251.38|4248.38|4250.58|4247.58|4251.48|4248.48|4249.78|4246.78|0
1695249000000|2023-09-20 22:30:00|4250.38|4247.38|4250.08|4247.08|4251.28|4248.28|4249.38|4246.38|0
1695249300000|2023-09-20 22:35:00|4249.58|4246.58|4249.78|4246.78|4250.28|4247.28|4249.18|4246.18|0
1695249600000|2023-09-20 22:40:00|4250.08|4247.08|4250.28|4247.28|4250.78|4247.78|4249.78|4246.78|0
1695249900000|2023-09-20 22:45:00|4250.58|4247.58|4250.28|4247.28|4250.78|4247.78|4250.28|4247.28|0
1695250200000|2023-09-20 22:50:00|4250.08|4247.08|4250.78|4247.78|4250.78|4247.78|4250.08|4247.08|0
1695250500000|2023-09-20 22:55:00|4250.58|4247.58|4252.08|4249.08|4252.28|4249.28|4250.58|4247.58|0
1695250800000|2023-09-20 23:00:00|4251.78|4248.78|4250.98|4247.98|4251.78|4248.78|4250.38|4247.38|0
1695251100000|2023-09-20 23:05:00|4250.88|4247.88|4250.58|4247.58|4251.58|4248.58|4250.58|4247.58|0
1695251400000|2023-09-20 23:10:00|4250.88|4247.88|4251.28|4248.28|4251.28|4248.28|4250.58|4247.58|0
1695251700000|2023-09-20 23:15:00|4251.48|4248.48|4252.08|4249.08|4252.08|4249.08|4251.28|4248.28|0
1695252000000|2023-09-20 23:20:00|4251.78|4248.78|4252.08|4249.08|4252.08|4249.08|4251.58|4248.58|0
1695252300000|2023-09-20 23:25:00|4252.18|4249.18|4252.98|4249.98|4252.98|4249.98|4252.08|4249.08|0
1695252600000|2023-09-20 23:30:00|4252.78|4249.78|4252.78|4249.78|4252.98|4249.98|4252.48|4249.48|0
1695252900000|2023-09-20 23:35:00|4252.98|4249.98|4252.78|4249.78|4252.98|4249.98|4250.08|4247.08|0
1695253200000|2023-09-20 23:40:00|4252.48|4249.48|4251.28|4248.28|4252.48|4249.48|4251.28|4248.28|0
1695253500000|2023-09-20 23:45:00|4251.58|4248.58|4251.18|4248.18|4253.08|4250.08|4251.08|4248.08|0
1695253800000|2023-09-20 23:50:00|4251.08|4248.08|4250.58|4247.58|4251.28|4248.28|4249.88|4246.88|0
1695254100000|2023-09-20 23:55:00|4250.88|4247.88|4249.58|4246.58|4250.88|4247.88|4249.58|4246.58|0
1695254400000|2023-09-21 00:00:00|4249.38|4246.38|4247.58|4244.58|4250.38|4247.38|4246.38|4243.38|0
1695254700000|2023-09-21 00:05:00|4247.38|4244.38|4245.88|4242.88|4248.08|4245.08|4245.88|4242.88|0
1695255000000|2023-09-21 00:10:00|4246.18|4243.18|4248.78|4245.78|4248.78|4245.78|4246.18|4243.18|0
1695255300000|2023-09-21 00:15:00|4248.98|4245.98|4247.38|4245.38|4249.28|4246.38|4245.38|4243.38|483
1695255600000|2023-09-21 00:20:00|4247.88|4245.88|4245.38|4243.38|4249.38|4247.38|4245.38|4243.38|174
1695255900000|2023-09-21 00:25:00|4244.38|4242.38|4244.38|4242.38|4245.38|4243.38|4243.38|4241.38|102
1695256200000|2023-09-21 00:30:00|4243.38|4241.38|4242.38|4240.38|4244.38|4242.38|4242.38|4240.38|176
1695256500000|2023-09-21 00:35:00|||||||||73
1695256800000|2023-09-21 00:40:00|4241.38|4239.38|4240.38|4238.38|4242.38|4240.38|4240.38|4238.38|302
1695257100000|2023-09-21 00:45:00|4239.38|4237.38|4239.38|4237.38|4240.38|4238.38|4238.38|4236.38|303
1695257400000|2023-09-21 00:50:00|4238.88|4236.88|4239.38|4237.38|4240.38|4238.38|4238.38|4236.38|92
1695257700000|2023-09-21 00:55:00|4238.38|4236.38|4238.38|4236.38|4239.38|4237.38|4238.38|4236.38|59
1695258000000|2023-09-21 01:00:00|4237.38|4235.38|4239.38|4237.38|4239.38|4237.38|4237.38|4235.38|229
1695258300000|2023-09-21 01:05:00|4238.38|4236.38|4238.38|4236.38|4239.38|4237.38|4238.38|4236.38|12
1695258600000|2023-09-21 01:10:00|4239.38|4237.38|4238.38|4236.38|4240.38|4238.38|4238.38|4236.38|51
1695258900000|2023-09-21 01:15:00|4237.88|4235.88|4238.38|4236.38|4239.38|4237.38|4237.38|4235.38|133
1695259200000|2023-09-21 01:20:00|4237.88|4235.88|4237.38|4235.38|4239.38|4237.38|4236.38|4234.38|279
1695259500000|2023-09-21 01:25:00|4238.38|4236.38|4237.38|4235.38|4238.38|4236.38|4237.38|4235.38|46
1695259800000|2023-09-21 01:30:00|4238.38|4236.38|4236.38|4234.38|4238.38|4236.38|4235.38|4233.38|374
1695260100000|2023-09-21 01:35:00|4235.38|4233.38|4235.38|4233.38|4235.38|4233.38|4234.38|4232.38|287
1695260400000|2023-09-21 01:40:00|4234.38|4232.38|4234.38|4232.38|4236.38|4234.38|4234.38|4232.38|685
1695260700000|2023-09-21 01:45:00|4235.38|4233.38|4235.38|4233.38|4236.38|4234.38|4235.38|4233.38|478
1695261000000|2023-09-21 01:50:00|4234.38|4232.38|4232.38|4230.38|4235.38|4233.38|4232.38|4230.38|213
1695261300000|2023-09-21 01:55:00|4231.38|4229.38|4231.38|4229.38|4231.38|4229.38|4231.38|4229.38|108
1695261600000|2023-09-21 02:00:00|4232.38|4230.38|4232.38|4230.38|4232.38|4230.38|4231.38|4229.38|558
1695261900000|2023-09-21 02:05:00|4233.38|4231.38|4234.38|4232.38|4234.38|4232.38|4233.38|4231.38|362
1695262200000|2023-09-21 02:10:00|4235.38|4233.38|4235.38|4233.38|4235.38|4233.38|4235.38|4233.38|267
1695262500000|2023-09-21 02:15:00|4234.38|4232.38|4233.38|4231.38|4234.38|4232.38|4233.38|4231.38|55
1695262800000|2023-09-21 02:20:00|4232.38|4230.38|4230.38|4228.38|4233.38|4231.38|4230.38|4228.38|113
1695263100000|2023-09-21 02:25:00|4229.38|4227.38|4227.38|4225.38|4230.38|4228.38|4227.38|4225.38|787
1695263400000|2023-09-21 02:30:00|4226.38|4224.38|4227.38|4225.38|4227.38|4225.38|4226.38|4224.38|390
1695263700000|2023-09-21 02:35:00|4228.38|4226.38|4227.38|4225.38|4228.38|4226.38|4226.38|4224.38|143
1695264000000|2023-09-21 02:40:00|4226.88|4224.88|4224.38|4222.38|4227.38|4225.38|4224.38|4222.38|470
1695264300000|2023-09-21 02:45:00|4224.88|4222.88|4225.38|4223.38|4225.38|4223.38|4224.38|4222.38|135
1695264600000|2023-09-21 02:50:00|4226.38|4224.38|4224.38|4222.38|4226.38|4224.38|4224.38|4222.38|265
1695264900000|2023-09-21 02:55:00|4225.38|4223.38|4225.38|4223.38|4225.38|4223.38|4225.38|4223.38|161
1695265200000|2023-09-21 03:00:00|4224.38|4222.38|4226.38|4224.38|4226.38|4224.38|4224.38|4222.38|230
1695265500000|2023-09-21 03:05:00|4227.38|4225.38|4228.38|4226.38|4228.38|4226.38|4227.38|4225.38|127
1695265800000|2023-09-21 03:10:00|4227.88|4225.88|4228.38|4226.38|4228.38|4226.38|4227.38|4225.38|33
1695266100000|2023-09-21 03:15:00|4229.38|4227.38|4229.38|4227.38|4229.38|4227.38|4229.38|4227.38|26
1695266400000|2023-09-21 03:20:00|4230.38|4228.38|4231.38|4229.38|4231.38|4229.38|4230.38|4228.38|88
1695266700000|2023-09-21 03:25:00|4232.38|4230.38|4229.38|4227.38|4232.38|4230.38|4228.38|4226.38|203
1695267000000|2023-09-21 03:30:00|4228.38|4226.38|4228.38|4226.38|4228.88|4226.88|4227.88|4225.88|96
1695267300000|2023-09-21 03:35:00|4227.38|4225.38|4228.38|4226.38|4229.38|4227.38|4227.38|4225.38|40
1695267600000|2023-09-21 03:40:00|4229.38|4227.38|4229.38|4227.38|4230.38|4228.38|4229.38|4227.38|103
1695267900000|2023-09-21 03:45:00|||||||||38
1695268200000|2023-09-21 03:50:00|4230.38|4228.38|4229.38|4227.38|4230.38|4228.38|4229.38|4227.38|62
1695268500000|2023-09-21 03:55:00|4228.38|4226.38|4228.38|4226.38|4229.38|4227.38|4228.38|4226.38|109
1695268800000|2023-09-21 04:00:00|4227.38|4225.38|4227.38|4225.38|4228.38|4226.38|4227.38|4225.38|91
1695269100000|2023-09-21 04:05:00|4228.38|4226.38|4228.38|4226.38|4229.38|4227.38|4228.38|4226.38|95
1695269400000|2023-09-21 04:10:00|4227.38|4225.38|4227.38|4225.38|4228.38|4226.38|4227.38|4225.38|22
1695269700000|2023-09-21 04:15:00|4228.38|4226.38|4228.88|4226.88|4228.88|4226.88|4228.38|4226.38|93
1695270000000|2023-09-21 04:20:00|4228.38|4226.38|4229.38|4227.38|4229.38|4227.38|4228.38|4226.38|139
1695270300000|2023-09-21 04:25:00|4230.38|4228.38|4230.38|4228.38|4230.38|4228.38|4229.38|4227.38|105
1695270600000|2023-09-21 04:30:00|||||||||29
1695270900000|2023-09-21 04:35:00|4231.38|4229.38|4231.38|4229.38|4231.38|4229.38|4230.88|4228.88|136
1695271200000|2023-09-21 04:40:00|4230.88|4228.88|4230.38|4228.38|4231.38|4229.38|4230.38|4228.38|87
1695271500000|2023-09-21 04:45:00|4229.38|4227.38|4228.38|4226.38|4229.38|4227.38|4228.38|4226.38|153
1695271800000|2023-09-21 04:50:00|||||||||153
1695272100000|2023-09-21 04:55:00|4229.38|4227.38|4231.38|4229.38|4232.38|4230.38|4229.38|4227.38|633
1695272400000|2023-09-21 05:00:00|4230.38|4228.38|4228.38|4226.38|4230.38|4228.38|4227.38|4225.38|258
1695272700000|2023-09-21 05:05:00|4227.88|4225.88|4229.38|4227.38|4229.38|4227.38|4227.88|4225.88|47
1695273000000|2023-09-21 05:10:00|4229.88|4227.88|4230.38|4228.38|4230.38|4228.38|4229.38|4227.38|226
1695273300000|2023-09-21 05:15:00|4229.38|4227.38|4228.38|4226.38|4229.38|4227.38|4228.38|4226.38|126
1695273600000|2023-09-21 05:20:00|4228.88|4226.88|4227.38|4225.38|4229.38|4227.38|4227.38|4225.38|71
1695273900000|2023-09-21 05:25:00|4226.38|4224.38|4225.38|4223.38|4227.38|4225.38|4225.38|4223.38|369
1695274200000|2023-09-21 05:30:00|4226.38|4224.38|4228.38|4226.38|4228.38|4226.38|4225.88|4223.88|688
1695274500000|2023-09-21 05:35:00|4229.38|4227.38|4231.38|4229.38|4231.38|4229.38|4229.38|4227.38|137
1695274800000|2023-09-21 05:40:00|4232.38|4230.38|4233.38|4231.38|4233.38|4231.38|4231.38|4229.38|454
1695275100000|2023-09-21 05:45:00|4234.38|4232.38|4235.38|4233.38|4235.38|4233.38|4233.38|4231.38|275
1695275400000|2023-09-21 05:50:00|4234.88|4232.88|4233.38|4231.38|4235.38|4233.38|4233.38|4231.38|444
1695275700000|2023-09-21 05:55:00|4232.88|4230.88|4232.38|4230.38|4233.38|4231.38|4232.38|4230.38|783
1695276000000|2023-09-21 06:00:00|4232.13|4230.63|4233.13|4231.63|4236.63|4235.13|4232.13|4230.63|4795
1695276300000|2023-09-21 06:05:00|4232.63|4231.13|4230.13|4228.63|4234.13|4232.63|4229.13|4227.63|4440
1695276600000|2023-09-21 06:10:00|4229.13|4227.63|4234.13|4232.63|4235.13|4233.63|4229.13|4227.63|2282
1695276900000|2023-09-21 06:15:00|4234.63|4233.13|4235.13|4233.63|4236.13|4234.63|4233.13|4231.63|1616
1695277200000|2023-09-21 06:20:00|4235.63|4234.13|4234.63|4233.13|4236.13|4234.63|4232.13|4230.63|565
1695277500000|2023-09-21 06:25:00|4234.13|4232.63|4235.13|4233.63|4235.13|4233.63|4233.13|4231.63|1659
1695277800000|2023-09-21 06:30:00|4234.63|4233.13|4234.13|4232.63|4236.13|4234.63|4233.13|4231.63|994
1695278100000|2023-09-21 06:35:00|4235.13|4233.63|4235.13|4233.63|4236.13|4234.63|4233.13|4231.63|1689
1695278400000|2023-09-21 06:40:00|4236.13|4234.63|4238.13|4236.63|4239.13|4237.63|4236.13|4234.63|1983
1695278700000|2023-09-21 06:45:00|4239.13|4237.63|4240.13|4238.63|4240.13|4238.63|4238.13|4236.63|1679
1695279000000|2023-09-21 06:50:00|4239.63|4238.13|4240.13|4238.63|4240.13|4238.63|4239.13|4237.63|1954
1695279300000|2023-09-21 06:55:00|4241.13|4239.63|4238.13|4236.63|4241.13|4239.63|4237.13|4235.63|2063
1695279600000|2023-09-21 07:00:00|4237.13|4235.63|4239.13|4237.63|4239.13|4237.63|4232.13|4230.63|12957
1695279900000|2023-09-21 07:05:00|4238.13|4236.63|4239.13|4237.63|4240.13|4238.63|4237.13|4235.63|10227
1695280200000|2023-09-21 07:10:00|4238.13|4236.63|4233.13|4231.63|4238.13|4236.63|4233.13|4231.63|4968
1695280500000|2023-09-21 07:15:00|4234.13|4232.63|4234.13|4232.63|4238.13|4236.63|4232.13|4230.63|7484
1695280800000|2023-09-21 07:20:00|4233.63|4232.13|4229.13|4227.63|4234.13|4232.63|4228.13|4226.63|8238
1695281100000|2023-09-21 07:25:00|4229.63|4228.13|4227.13|4225.63|4229.63|4228.13|4225.13|4223.63|6538
1695281400000|2023-09-21 07:30:00|4229.13|4227.63|4237.13|4235.63|4241.63|4240.13|4229.13|4227.63|16204
1695281700000|2023-09-21 07:35:00|4236.63|4235.13|4237.13|4235.63|4241.13|4239.63|4232.13|4230.63|9041
1695282000000|2023-09-21 07:40:00|4236.13|4234.63|4239.55|4238.05|4241.55|4240.05|4232.13|4230.63|7503
1695282300000|2023-09-21 07:45:00|4240.55|4239.05|4242.55|4241.05|4243.55|4242.05|4238.55|4237.05|2760
1695282600000|2023-09-21 07:50:00|4243.55|4242.05|4244.55|4243.05|4246.55|4245.05|4241.55|4240.05|4375
1695282900000|2023-09-21 07:55:00|4243.55|4242.05|4244.55|4243.05|4246.55|4245.05|4242.55|4241.05|3679
1695283200000|2023-09-21 08:00:00|4245.55|4244.05|4240.55|4239.05|4247.55|4246.05|4240.55|4239.05|6556
1695283500000|2023-09-21 08:05:00|4239.55|4238.05|4241.55|4240.05|4244.55|4243.05|4239.55|4238.05|3196
1695283800000|2023-09-21 08:10:00|4242.55|4241.05|4237.55|4236.05|4242.55|4241.05|4237.55|4236.05|3206
1695284100000|2023-09-21 08:15:00|4236.55|4235.05|4233.55|4232.05|4236.55|4235.05|4232.55|4231.05|3783
1695284400000|2023-09-21 08:20:00|4232.55|4231.05|4236.55|4235.05|4237.55|4236.05|4232.55|4231.05|3097
1695284700000|2023-09-21 08:25:00|4236.05|4234.55|4243.55|4242.05|4244.55|4243.05|4236.05|4234.55|5093
1695285000000|2023-09-21 08:30:00|4242.55|4241.05|4239.55|4238.05|4244.55|4243.05|4237.55|4236.05|3508
1695285300000|2023-09-21 08:35:00|4238.55|4237.05|4235.55|4234.05|4240.55|4239.05|4235.55|4234.05|5640
1695285600000|2023-09-21 08:40:00|4236.55|4235.05|4233.55|4232.05|4236.55|4235.05|4231.55|4230.05|2674
1695285900000|2023-09-21 08:45:00|4234.55|4233.05|4235.55|4234.05|4237.55|4236.05|4232.55|4231.05|4359
1695286200000|2023-09-21 08:50:00|4236.55|4235.05|4230.55|4229.05|4236.55|4235.05|4230.55|4229.05|2442
1695286500000|2023-09-21 08:55:00|4230.05|4228.55|4232.55|4231.05|4234.05|4232.55|4229.55|4228.05|9697
1695286800000|2023-09-21 09:00:00|4233.05|4231.55|4236.55|4235.05|4237.55|4236.05|4232.55|4231.05|2978
1695287100000|2023-09-21 09:05:00|4237.55|4236.05|4234.55|4233.05|4237.55|4236.05|4234.55|4233.05|1755
1695287400000|2023-09-21 09:10:00|4233.55|4232.05|4231.55|4230.05|4234.55|4233.05|4230.55|4229.05|3638
1695287700000|2023-09-21 09:15:00|4232.55|4231.05|4229.55|4228.05|4232.55|4231.05|4229.55|4228.05|3499
1695288000000|2023-09-21 09:20:00|4228.55|4227.05|4227.55|4226.05|4230.55|4229.05|4226.55|4225.05|4018
1695288300000|2023-09-21 09:25:00|4228.55|4227.05|4229.55|4228.05|4229.55|4228.05|4226.55|4225.05|5459
1695288600000|2023-09-21 09:30:00|4228.55|4227.05|4231.55|4230.05|4231.55|4230.05|4228.55|4227.05|5660
1695288900000|2023-09-21 09:35:00|4232.55|4231.05|4232.55|4231.05|4233.55|4232.05|4229.55|4228.05|4422
1695289200000|2023-09-21 09:40:00|4231.55|4230.05|4229.55|4228.05|4231.55|4230.05|4229.55|4228.05|1625
1695289500000|2023-09-21 09:45:00|4230.55|4229.05|4226.55|4225.05|4231.55|4230.05|4225.55|4224.05|3566
1695289800000|2023-09-21 09:50:00|4225.55|4224.05|4225.55|4224.05|4227.05|4225.55|4224.55|4223.05|2934
1695290100000|2023-09-21 09:55:00|4224.55|4223.05|4223.55|4222.05|4224.55|4223.05|4223.55|4222.05|3213
1695290400000|2023-09-21 10:00:00|4222.55|4221.05|4223.55|4222.05|4225.55|4224.05|4221.55|4220.05|7576
1695290700000|2023-09-21 10:05:00|4223.05|4221.55|4220.55|4219.05|4223.55|4222.05|4218.55|4217.05|6590
1695291000000|2023-09-21 10:10:00|4220.05|4218.55|4222.55|4221.05|4223.55|4222.05|4219.55|4218.05|2948
1695291300000|2023-09-21 10:15:00|4221.55|4220.05|4217.55|4216.05|4222.55|4221.05|4217.55|4216.05|8548
1695291600000|2023-09-21 10:20:00|4216.55|4215.05|4215.55|4214.05|4217.55|4216.05|4214.55|4213.05|7454
1695291900000|2023-09-21 10:25:00|4216.55|4215.05|4216.55|4215.05|4217.55|4216.05|4214.55|4213.05|4951
1695292200000|2023-09-21 10:30:00|4217.55|4216.05|4215.55|4214.05|4218.55|4217.05|4214.55|4213.05|4915
1695292500000|2023-09-21 10:35:00|4214.55|4213.05|4214.55|4213.05|4215.55|4214.05|4212.55|4211.05|4588
1695292800000|2023-09-21 10:40:00|4213.55|4212.05|4212.55|4211.05|4213.55|4212.05|4211.55|4210.05|4210
1695293100000|2023-09-21 10:45:00|4211.55|4210.05|4210.55|4209.05|4214.55|4213.05|4210.55|4209.05|7604
1695293400000|2023-09-21 10:50:00|4211.55|4210.05|4214.55|4213.05|4214.55|4213.05|4209.55|4208.05|5275
1695293700000|2023-09-21 10:55:00|4214.05|4212.55|4214.55|4213.05|4216.55|4215.05|4213.55|4212.05|6682
1695294000000|2023-09-21 11:00:00|4215.55|4214.05|4215.55|4214.05|4219.55|4218.05|4214.05|4212.55|7373
1695294300000|2023-09-21 11:05:00|4216.55|4215.05|4214.55|4213.05|4218.55|4217.05|4212.55|4211.05|7809
1695294600000|2023-09-21 11:10:00|4215.55|4214.05|4212.55|4211.05|4216.55|4215.05|4210.55|4209.05|3747
1695294900000|2023-09-21 11:15:00|4211.55|4210.05|4213.55|4212.05|4216.55|4215.05|4209.55|4208.05|3663
1695295200000|2023-09-21 11:20:00|4212.55|4211.05|4212.55|4211.05|4214.55|4213.05|4211.55|4210.05|2703
1695295500000|2023-09-21 11:25:00|4211.55|4210.05|4213.55|4212.05|4215.55|4214.05|4211.55|4210.05|4816
1695295800000|2023-09-21 11:30:00|4212.55|4211.05|4215.55|4214.05|4216.55|4215.05|4211.55|4210.05|4203
1695296100000|2023-09-21 11:35:00|4216.55|4215.05|4215.55|4214.05|4218.55|4217.05|4213.55|4212.05|3097
1695296400000|2023-09-21 11:40:00|4216.47|4214.97|4219.47|4217.97|4219.47|4217.97|4215.47|4213.97|2561
1695296700000|2023-09-21 11:45:00|4218.47|4216.97|4218.47|4216.97|4220.47|4218.97|4218.47|4216.97|4329
1695297000000|2023-09-21 11:50:00|4219.47|4217.97|4214.47|4212.97|4219.47|4217.97|4214.47|4212.97|4108
1695297300000|2023-09-21 11:55:00|4215.47|4213.97|4214.47|4212.97|4215.47|4213.97|4212.47|4210.97|3108
1695297600000|2023-09-21 12:00:00|4213.47|4211.97|4216.47|4214.97|4216.47|4214.97|4213.47|4211.97|2568
1695297900000|2023-09-21 12:05:00|4217.47|4215.97|4215.47|4213.97|4217.47|4215.97|4213.47|4211.97|4673
1695298200000|2023-09-21 12:10:00|4214.47|4212.97|4212.47|4210.97|4215.47|4213.97|4211.47|4209.97|1917
1695298500000|2023-09-21 12:15:00|4211.47|4209.97|4207.47|4205.97|4213.47|4211.97|4207.47|4205.97|4847
1695298800000|2023-09-21 12:20:00|4206.47|4204.97|4204.47|4202.97|4207.47|4205.97|4203.47|4201.97|11111
1695299100000|2023-09-21 12:25:00|4204.97|4203.47|4206.47|4204.97|4206.47|4204.97|4204.47|4202.97|5898
1695299400000|2023-09-21 12:30:00|4205.47|4203.97|4202.47|4200.97|4206.47|4204.97|4200.47|4198.97|6773
1695299700000|2023-09-21 12:35:00|4203.47|4201.97|4202.47|4200.97|4204.47|4202.97|4200.47|4198.97|4526
1695300000000|2023-09-21 12:40:00|4201.47|4199.97|4202.47|4200.97|4206.47|4204.97|4201.47|4199.97|6930
1695300300000|2023-09-21 12:45:00|4203.47|4201.97|4204.47|4202.97|4205.47|4203.97|4201.47|4199.97|5396
1695300600000|2023-09-21 12:50:00|4203.47|4201.97|4205.47|4203.97|4205.47|4203.97|4202.47|4200.97|4543
1695300900000|2023-09-21 12:55:00|4206.47|4204.97|4212.47|4210.97|4212.47|4210.97|4206.47|4204.97|7679
1695301200000|2023-09-21 13:00:00|4211.97|4210.47|4215.47|4213.97|4221.47|4219.97|4211.47|4209.97|14749
1695301500000|2023-09-21 13:05:00|4214.97|4213.47|4216.47|4214.97|4217.47|4215.97|4211.47|4209.97|5637
1695301800000|2023-09-21 13:10:00|4217.47|4215.97|4214.47|4212.97|4217.47|4215.97|4213.47|4211.97|5413
1695302100000|2023-09-21 13:15:00|4213.47|4211.97|4214.47|4212.97|4216.47|4214.97|4212.47|4210.97|4608
1695302400000|2023-09-21 13:20:00|4213.47|4211.97|4213.47|4211.97|4214.47|4212.97|4211.47|4209.97|5475
1695302700000|2023-09-21 13:25:00|4214.47|4212.97|4218.47|4216.97|4219.47|4217.97|4214.47|4212.97|6762
1695303000000|2023-09-21 13:30:00|4219.47|4217.97|4215.47|4213.97|4220.47|4218.97|4214.47|4212.97|11335
1695303300000|2023-09-21 13:35:00|4214.47|4212.97|4214.47|4212.97|4220.47|4218.97|4214.47|4212.97|8875
1695303600000|2023-09-21 13:40:00|4215.47|4213.97|4218.47|4216.97|4219.47|4217.97|4214.47|4212.97|5000
1695303900000|2023-09-21 13:45:00|4217.47|4215.97|4217.47|4215.97|4221.47|4219.97|4217.47|4215.97|5534
1695304200000|2023-09-21 13:50:00|4218.47|4216.97|4220.47|4218.97|4220.47|4218.97|4217.47|4215.97|7130
1695304500000|2023-09-21 13:55:00|4219.47|4217.97|4218.47|4216.97|4221.47|4219.97|4217.47|4215.97|8746
1695304800000|2023-09-21 14:00:00|4219.47|4217.97|4215.47|4213.97|4219.47|4217.97|4215.47|4213.97|8089
1695305100000|2023-09-21 14:05:00|4216.47|4214.97|4221.47|4219.97|4221.47|4219.97|4214.47|4212.97|6273
1695305400000|2023-09-21 14:10:00|4221.29|4219.79|4221.29|4219.79|4226.29|4224.79|4221.29|4219.79|12044
1695305700000|2023-09-21 14:15:00|4222.29|4220.79|4224.29|4222.79|4226.29|4224.79|4222.29|4220.79|5815
1695306000000|2023-09-21 14:20:00|4225.29|4223.79|4224.29|4222.79|4227.29|4225.79|4224.29|4222.79|4892
1695306300000|2023-09-21 14:25:00|4223.29|4221.79|4221.29|4219.79|4224.29|4222.79|4221.29|4219.79|4273
1695306600000|2023-09-21 14:30:00|4222.29|4220.79|4221.29|4219.79|4222.29|4220.79|4219.29|4217.79|5166
1695306900000|2023-09-21 14:35:00|4222.29|4220.79|4223.29|4221.79|4223.29|4221.79|4220.29|4218.79|4123
1695307200000|2023-09-21 14:40:00|4224.29|4222.79|4221.29|4219.79|4225.29|4223.79|4221.29|4219.79|4793
1695307500000|2023-09-21 14:45:00|4222.29|4220.79|4219.29|4217.79|4222.29|4220.79|4218.29|4216.79|4002
1695307800000|2023-09-21 14:50:00|4218.29|4216.79|4216.29|4214.79|4219.29|4217.79|4216.29|4214.79|5702
1695308100000|2023-09-21 14:55:00|4215.29|4213.79|4215.29|4213.79|4217.29|4215.79|4214.29|4212.79|4236
1695308400000|2023-09-21 15:00:00|4216.29|4214.79|4214.29|4212.79|4216.29|4214.79|4213.29|4211.79|9386
1695308700000|2023-09-21 15:05:00|4215.29|4213.79|4214.29|4212.79|4217.29|4215.79|4214.29|4212.79|6583
1695309000000|2023-09-21 15:10:00|4213.29|4211.79|4213.29|4211.79|4214.29|4212.79|4212.29|4210.79|8934
1695309300000|2023-09-21 15:15:00|4212.29|4210.79|4213.29|4211.79|4213.29|4211.79|4211.29|4209.79|8736
1695309600000|2023-09-21 15:20:00|4214.29|4212.79|4212.29|4210.79|4215.29|4213.79|4212.29|4210.79|17180
1695309900000|2023-09-21 15:25:00|4212.79|4211.29|4212.29|4210.79|4214.29|4212.79|4212.29|4210.79|24380
1695310200000|2023-09-21 15:30:00|4213.29|4211.79|4213.29|4211.79|4215.29|4213.79|4212.29|4210.79|48509
1695310500000|2023-09-21 15:35:00|4214.29|4212.79|4212.29|4210.79|4215.29|4213.79|4210.29|4208.79|35601
1695310800000|2023-09-21 15:40:00|4211.29|4209.79|4210.29|4208.79|4212.29|4210.79|4208.29|4206.79|14265
1695311100000|2023-09-21 15:45:00|4211.29|4209.79|4212.29|4210.79|4212.29|4210.79|4211.29|4209.79|5321
1695311400000|2023-09-21 15:50:00|4213.29|4211.79|4210.29|4208.79|4214.29|4212.79|4210.29|4208.79|6028
1695311700000|2023-09-21 15:55:00|4211.29|4209.79|4210.29|4208.79|4213.29|4211.79|4209.29|4207.79|5453
1695312000000|2023-09-21 16:00:00|4209.29|4207.79|4207.29|4205.79|4209.29|4207.79|4206.29|4204.79|4922
1695312300000|2023-09-21 16:05:00|4206.29|4204.79|4209.29|4207.79|4209.29|4207.79|4206.29|4204.79|1256
1695312600000|2023-09-21 16:10:00|4208.29|4206.79|4207.29|4205.79|4209.29|4207.79|4207.29|4205.79|1986
1695312900000|2023-09-21 16:15:00|4208.29|4206.79|4209.29|4207.79|4209.29|4207.79|4207.29|4205.79|1282
1695313200000|2023-09-21 16:20:00|4208.79|4207.29|4209.29|4207.79|4209.29|4207.79|4208.29|4206.79|1257
1695313500000|2023-09-21 16:25:00|4208.29|4206.79|4209.29|4207.79|4209.29|4207.79|4207.29|4205.79|1323
1695313800000|2023-09-21 16:30:00|4208.29|4206.79|4211.29|4209.79|4212.29|4210.79|4208.29|4206.79|1867
1695314100000|2023-09-21 16:35:00|4210.79|4209.29|4209.29|4207.79|4211.29|4209.79|4208.29|4206.79|1074
1695314400000|2023-09-21 16:40:00|4210.29|4208.79|4209.29|4207.79|4211.29|4209.79|4208.29|4206.79|761
1695314700000|2023-09-21 16:45:00|4210.29|4208.79|4210.29|4208.79|4211.29|4209.79|4209.29|4207.79|3525
1695315000000|2023-09-21 16:50:00|4209.29|4207.79|4208.29|4206.79|4209.79|4208.29|4207.29|4205.79|3033
1695315300000|2023-09-21 16:55:00|4207.29|4205.79|4206.29|4204.79|4207.29|4205.79|4206.29|4204.79|1327
1695315600000|2023-09-21 17:00:00|4205.29|4203.79|4206.29|4204.79|4207.29|4205.79|4205.29|4203.79|1752
1695315900000|2023-09-21 17:05:00|4207.29|4205.79|4208.29|4206.79|4208.29|4206.79|4207.29|4205.79|1237
1695316200000|2023-09-21 17:10:00|4207.29|4205.79|4208.29|4206.79|4208.29|4206.79|4207.29|4205.79|3507
1695316500000|2023-09-21 17:15:00|4209.29|4207.79|4211.29|4209.79|4211.29|4209.79|4209.29|4207.79|3640
1695316800000|2023-09-21 17:20:00|4210.29|4208.79|4210.29|4208.79|4211.29|4209.79|4210.29|4208.79|909
1695317100000|2023-09-21 17:25:00|4211.29|4209.79|4211.29|4209.79|4213.29|4211.79|4211.29|4209.79|2647
1695317400000|2023-09-21 17:30:00|4212.29|4210.79|4211.29|4209.79|4212.29|4210.79|4210.29|4208.79|1879
1695317700000|2023-09-21 17:35:00|4212.29|4210.79|4211.29|4209.79|4213.29|4211.79|4211.29|4209.79|1198
1695318000000|2023-09-21 17:40:00|4210.29|4208.79|4211.29|4209.79|4212.29|4210.79|4209.29|4207.79|2427
1695318300000|2023-09-21 17:45:00|4210.29|4208.79|4210.29|4208.79|4211.29|4209.79|4210.29|4208.79|1204
1695318600000|2023-09-21 17:50:00|4210.79|4209.29|4210.29|4208.79|4212.29|4210.79|4209.29|4207.79|1994
1695318900000|2023-09-21 17:55:00|4209.29|4207.79|4209.29|4207.79|4210.29|4208.79|4208.29|4206.79|955
1695319200000|2023-09-21 18:00:00|4208.29|4206.79|4207.29|4205.79|4208.29|4206.79|4207.29|4205.79|1066
1695319500000|2023-09-21 18:05:00|4206.29|4204.79|4205.29|4203.79|4206.29|4204.79|4205.29|4203.79|2422
1695319800000|2023-09-21 18:10:00|4206.29|4204.79|4201.29|4199.79|4206.29|4204.79|4199.29|4197.79|13540
1695320100000|2023-09-21 18:15:00|4200.29|4198.79|4202.29|4200.79|4203.29|4201.79|4199.29|4197.79|7022
1695320400000|2023-09-21 18:20:00|4201.29|4199.79|4201.29|4199.79|4202.29|4200.79|4201.29|4199.79|3500
1695320700000|2023-09-21 18:25:00|4200.29|4198.79|4199.29|4197.79|4200.29|4198.79|4198.29|4196.79|3206
1695321000000|2023-09-21 18:30:00|4198.29|4196.79|4197.29|4195.79|4198.29|4196.79|4195.29|4193.79|8383
1695321300000|2023-09-21 18:35:00|4196.29|4194.79|4198.29|4196.79|4199.29|4197.79|4196.29|4194.79|2572
1695321600000|2023-09-21 18:40:00|4198.79|4197.29|4199.29|4197.79|4200.29|4198.79|4198.29|4196.79|1221
1695321900000|2023-09-21 18:45:00|4198.29|4196.79|4198.29|4196.79|4199.29|4197.79|4198.29|4196.79|815
1695322200000|2023-09-21 18:50:00|4198.79|4197.29|4198.29|4196.79|4198.79|4197.29|4196.29|4194.79|617
1695322500000|2023-09-21 18:55:00|4197.29|4195.79|4197.29|4195.79|4198.29|4196.79|4197.29|4195.79|219
1695322800000|2023-09-21 19:00:00|4196.29|4194.79|4198.29|4196.79|4199.29|4197.79|4196.29|4194.79|770
1695323100000|2023-09-21 19:05:00|4198.79|4197.29|4197.29|4195.79|4199.29|4197.79|4197.29|4195.79|484
1695323400000|2023-09-21 19:10:00|4198.29|4196.79|4195.29|4193.79|4198.29|4196.79|4195.29|4193.79|621
1695323700000|2023-09-21 19:15:00|4194.29|4192.79|4194.29|4192.79|4195.29|4193.79|4193.29|4191.79|1821
1695324000000|2023-09-21 19:20:00|4195.29|4193.79|4194.79|4193.29|4195.29|4193.79|4194.29|4192.79|974
1695324300000|2023-09-21 19:25:00|4195.29|4193.79|4192.79|4191.29|4195.29|4193.79|4191.29|4189.79|3134
1695324600000|2023-09-21 19:30:00|4192.29|4190.79|4191.29|4189.79|4193.29|4191.79|4190.29|4188.79|3028
1695324900000|2023-09-21 19:35:00|4192.29|4190.79|4192.29|4190.79|4193.29|4191.79|4192.29|4190.79|639
1695325200000|2023-09-21 19:40:00|4191.29|4189.79|4192.29|4190.79|4192.29|4190.79|4190.29|4188.79|1542
1695325500000|2023-09-21 19:45:00|4191.29|4189.79|4190.29|4188.79|4192.29|4190.79|4190.29|4188.79|1363
1695325800000|2023-09-21 19:50:00|4189.29|4187.79|4188.29|4186.79|4190.29|4188.79|4187.29|4185.79|3144
1695326100000|2023-09-21 19:55:00|4187.29|4185.79|4187.29|4185.79|4188.29|4186.79|4185.29|4183.79|10390
1695326400000|2023-09-21 20:00:00|4188.74|4185.74|4186.14|4183.14|4191.14|4188.14|4185.34|4182.34|42
1695326700000|2023-09-21 20:05:00|4185.84|4182.84|4187.84|4184.84|4188.24|4185.24|4185.84|4182.84|0
1695327000000|2023-09-21 20:10:00|4187.54|4184.54|4186.14|4183.14|4187.84|4184.84|4185.84|4182.84|0
1695327300000|2023-09-21 20:15:00|4185.84|4182.84|4185.14|4182.14|4186.64|4183.64|4184.94|4181.94|0
1695327600000|2023-09-21 20:20:00|4184.94|4181.94|4183.74|4180.74|4185.04|4182.04|4183.44|4180.44|0
1695327900000|2023-09-21 20:25:00|4183.94|4180.94|4183.44|4180.44|4183.94|4180.94|4183.24|4180.24|0
1695328200000|2023-09-21 20:30:00|4183.24|4180.24|4184.64|4181.64|4184.64|4181.64|4182.94|4179.94|0
1695328500000|2023-09-21 20:35:00|4184.44|4181.44|4185.84|4182.84|4186.14|4183.14|4184.44|4181.44|0
1695328800000|2023-09-21 20:40:00|4185.64|4182.64|4183.24|4180.24|4185.64|4182.64|4183.24|4180.24|0
1695329100000|2023-09-21 20:45:00|4182.94|4179.94|4183.74|4180.74|4183.94|4180.94|4182.94|4179.94|0
1695329400000|2023-09-21 20:50:00|4183.94|4180.94|4183.74|4180.74|4184.14|4181.14|4183.44|4180.44|0
1695329700000|2023-09-21 20:55:00|4183.54|4180.54|4184.94|4181.94|4185.04|4182.04|4183.44|4180.44|0
1695330000000|2023-09-21 21:00:00|4184.84|4181.84|4184.64|4181.64|4184.84|4181.84|4184.34|4181.34|0
1695330300000|2023-09-21 21:05:00|4184.44|4181.44|4184.84|4181.84|4184.84|4181.84|4184.14|4181.14|0
1695330600000|2023-09-21 21:10:00|4184.74|4181.74|4184.34|4181.34|4184.84|4181.84|4184.14|4181.14|0
1695330900000|2023-09-21 21:15:00|4184.14|4181.14|4184.24|4181.24|4184.34|4181.34|4183.54|4180.54|0
1695331200000|2023-09-21 21:20:00|4184.04|4181.04|4184.54|4181.54|4184.54|4181.54|4183.94|4180.94|0
1695331500000|2023-09-21 21:25:00|4184.84|4181.84|4184.74|4181.74|4184.84|4181.84|4184.54|4181.54|0
1695331800000|2023-09-21 21:30:00|4184.64|4181.64|4184.64|4181.64|4185.04|4182.04|4184.64|4181.64|0
1695332100000|2023-09-21 21:35:00|4184.74|4181.74|4183.94|4180.94|4184.74|4181.74|4183.94|4180.94|0
1695332400000|2023-09-21 21:40:00|4184.04|4181.04|4184.24|4181.24|4184.24|4181.24|4184.04|4181.04|0
1695332700000|2023-09-21 21:45:00|4184.14|4181.14|4184.64|4181.64|4184.84|4181.84|4184.04|4181.04|0
1695333000000|2023-09-21 21:50:00|4184.84|4181.84|4184.54|4181.54|4184.84|4181.84|4184.24|4181.24|0
1695333300000|2023-09-21 21:55:00|4184.64|4181.64|4185.14|4182.14|4185.14|4182.14|4184.64|4181.64|0
1695333600000|2023-09-21 22:00:00|4186.24|4183.24|4187.04|4184.04|4188.74|4185.74|4186.24|4183.24|0
1695333900000|2023-09-21 22:05:00|4187.24|4184.24|4187.34|4184.34|4187.54|4184.54|4186.64|4183.64|0
1695334200000|2023-09-21 22:10:00|4187.54|4184.54|4189.04|4186.04|4189.24|4186.24|4187.54|4184.54|0
1695334500000|2023-09-21 22:15:00|4189.24|4186.24|4189.94|4186.94|4189.94|4186.94|4189.04|4186.04|0
1695334800000|2023-09-21 22:20:00|4189.84|4186.84|4190.44|4187.44|4190.74|4187.74|4189.74|4186.74|0
1695335100000|2023-09-21 22:25:00|4190.24|4187.24|4190.24|4187.24|4190.24|4187.24|4189.24|4186.24|0
1695335400000|2023-09-21 22:30:00|4190.44|4187.44|4189.24|4186.24|4190.44|4187.44|4189.04|4186.04|0
1695335700000|2023-09-21 22:35:00|4189.14|4186.14|4189.44|4186.44|4189.44|4186.44|4189.04|4186.04|0
1695336000000|2023-09-21 22:40:00|4189.24|4186.24|4189.74|4186.74|4189.94|4186.94|4189.24|4186.24|0
1695336300000|2023-09-21 22:45:00|4189.64|4186.64|4189.04|4186.04|4189.64|4186.64|4189.04|4186.04|0
1695336600000|2023-09-21 22:50:00|4189.24|4186.24|4189.24|4186.24|4189.24|4186.24|4189.04|4186.04|0
1695336900000|2023-09-21 22:55:00|4189.44|4186.44|4189.24|4186.24|4189.74|4186.74|4189.24|4186.24|0
1695337200000|2023-09-21 23:00:00|4189.04|4186.04|4187.34|4184.34|4189.44|4186.44|4187.04|4184.04|0
1695337500000|2023-09-21 23:05:00|4187.54|4184.54|4187.34|4184.34|4188.24|4185.24|4187.34|4184.34|0
1695337800000|2023-09-21 23:10:00|4187.54|4184.54|4187.84|4184.84|4188.04|4185.04|4187.44|4184.44|0
1695338100000|2023-09-21 23:15:00|4187.54|4184.54|4187.84|4184.84|4188.04|4185.04|4187.34|4184.34|0
1695338400000|2023-09-21 23:20:00|4187.64|4184.64|4188.04|4185.04|4188.24|4185.24|4187.54|4184.54|0
1695338700000|2023-09-21 23:25:00|4187.94|4184.94|4187.54|4184.54|4188.04|4185.04|4187.04|4184.04|0
1695339000000|2023-09-21 23:30:00|4187.34|4184.34|4187.54|4184.54|4187.84|4184.84|4187.34|4184.34|0
1695339300000|2023-09-21 23:35:00|4187.34|4184.34|4188.54|4185.54|4188.54|4185.54|4187.34|4184.34|0
1695339600000|2023-09-21 23:40:00|4188.24|4185.24|4188.44|4185.44|4188.54|4185.54|4188.04|4185.04|0
1695339900000|2023-09-21 23:45:00|4188.54|4185.54|4187.84|4184.84|4188.54|4185.54|4187.84|4184.84|0
1695340200000|2023-09-21 23:50:00|4187.54|4184.54|4185.34|4182.34|4187.54|4184.54|4184.64|4181.64|0
1695340500000|2023-09-21 23:55:00|4185.14|4182.14|4185.84|4182.84|4186.14|4183.14|4185.14|4182.14|0
1695340800000|2023-09-22 00:00:00|4186.14|4183.14|4185.04|4182.04|4188.04|4185.04|4184.84|4181.84|0
1695341100000|2023-09-22 00:05:00|4185.34|4182.34|4186.04|4183.04|4186.24|4183.24|4184.34|4181.34|0
1695341400000|2023-09-22 00:10:00|4185.84|4182.84|4184.64|4181.64|4185.84|4182.84|4184.34|4181.34|0
1695341700000|2023-09-22 00:15:00|4184.34|4181.34|4182.54|4180.54|4184.34|4181.54|4181.54|4179.54|661
1695342000000|2023-09-22 00:20:00|4183.54|4181.54|4181.54|4179.54|4183.54|4181.54|4181.54|4179.54|311
1695342300000|2023-09-22 00:25:00|4180.54|4178.54|4180.54|4178.54|4181.54|4179.54|4180.54|4178.54|104
1695342600000|2023-09-22 00:30:00|4181.54|4179.54|4181.54|4179.54|4181.54|4179.54|4178.54|4176.54|397
1695342900000|2023-09-22 00:35:00|4182.54|4180.54|4181.54|4179.54|4182.54|4180.54|4179.54|4177.54|317
1695343200000|2023-09-22 00:40:00|4182.04|4180.04|4180.54|4178.54|4182.54|4180.54|4180.54|4178.54|201
1695343500000|2023-09-22 00:45:00|4181.54|4179.54|4181.54|4179.54|4181.54|4179.54|4180.54|4178.54|53
1695343800000|2023-09-22 00:50:00|4182.54|4180.54|4184.54|4182.54|4184.54|4182.54|4182.54|4180.54|96
1695344100000|2023-09-22 00:55:00|4185.04|4183.04|4186.54|4184.54|4186.54|4184.54|4184.54|4182.54|144
1695344400000|2023-09-22 01:00:00|4185.54|4183.54|4182.54|4180.54|4185.54|4183.54|4182.54|4180.54|339
1695344700000|2023-09-22 01:05:00|4181.54|4179.54|4183.54|4181.54|4184.54|4182.54|4180.54|4178.54|164
1695345000000|2023-09-22 01:10:00|4182.54|4180.54|4182.54|4180.54|4184.54|4182.54|4182.54|4180.54|56
1695345300000|2023-09-22 01:15:00|4183.54|4181.54|4185.54|4183.54|4186.54|4184.54|4183.54|4181.54|126
1695345600000|2023-09-22 01:20:00|4184.54|4182.54|4187.54|4185.54|4187.54|4185.54|4184.54|4182.54|247
1695345900000|2023-09-22 01:25:00|4186.54|4184.54|4188.54|4186.54|4188.54|4186.54|4186.54|4184.54|304
1695346200000|2023-09-22 01:30:00|4188.04|4186.04|4187.54|4185.54|4189.54|4187.54|4186.54|4184.54|176
1695346500000|2023-09-22 01:35:00|4188.04|4186.04|4187.54|4185.54|4188.54|4186.54|4186.54|4184.54|50
1695346800000|2023-09-22 01:40:00|4188.54|4186.54|4187.54|4185.54|4189.54|4187.54|4187.54|4185.54|127
1695347100000|2023-09-22 01:45:00|4188.04|4186.04|4189.54|4187.54|4189.54|4187.54|4188.04|4186.04|41
1695347400000|2023-09-22 01:50:00|4188.54|4186.54|4188.54|4186.54|4189.54|4187.54|4187.54|4185.54|40
1695347700000|2023-09-22 01:55:00|4187.54|4185.54|4189.54|4187.54|4189.54|4187.54|4187.54|4185.54|330
1695348000000|2023-09-22 02:00:00|4190.54|4188.54|4190.54|4188.54|4190.54|4188.54|4189.54|4187.54|158
1695348300000|2023-09-22 02:05:00|4191.54|4189.54|4193.54|4191.54|4193.54|4191.54|4190.54|4188.54|172
1695348600000|2023-09-22 02:10:00|4192.54|4190.54|4194.54|4192.54|4194.54|4192.54|4192.54|4190.54|281
1695348900000|2023-09-22 02:15:00|4195.54|4193.54|4195.54|4193.54|4195.54|4193.54|4194.54|4192.54|510
1695349200000|2023-09-22 02:20:00|4194.54|4192.54|4196.54|4194.54|4196.54|4194.54|4194.54|4192.54|183
1695349500000|2023-09-22 02:25:00|4195.54|4193.54|4196.54|4194.54|4196.54|4194.54|4195.54|4193.54|110
1695349800000|2023-09-22 02:30:00|4197.54|4195.54|4196.54|4194.54|4197.54|4195.54|4196.54|4194.54|168
1695350100000|2023-09-22 02:35:00|4197.54|4195.54|4196.54|4194.54|4197.54|4195.54|4196.54|4194.54|68
1695350400000|2023-09-22 02:40:00|4194.54|4192.54|4196.54|4194.54|4197.54|4195.54|4194.54|4192.54|408
1695350700000|2023-09-22 02:45:00|4197.04|4195.04|4196.54|4194.54|4197.54|4195.54|4195.54|4193.54|122
1695351000000|2023-09-22 02:50:00|4195.54|4193.54|4195.54|4193.54|4198.54|4196.54|4194.54|4192.54|417
1695351300000|2023-09-22 02:55:00|4196.04|4194.04|4195.54|4193.54|4196.54|4194.54|4194.54|4192.54|162
1695351600000|2023-09-22 03:00:00|4196.04|4194.04|4195.54|4193.54|4196.04|4194.04|4194.04|4192.04|119
1695351900000|2023-09-22 03:05:00|4196.54|4194.54|4196.54|4194.54|4196.54|4194.54|4196.04|4194.04|60
1695352200000|2023-09-22 03:10:00|4197.54|4195.54|4200.54|4198.54|4200.54|4198.54|4197.54|4195.54|244
1695352500000|2023-09-22 03:15:00|4201.54|4199.54|4202.54|4200.54|4202.54|4200.54|4201.54|4199.54|121
1695352800000|2023-09-22 03:20:00|4201.54|4199.54|4200.54|4198.54|4201.54|4199.54|4199.54|4197.54|554
1695353100000|2023-09-22 03:25:00|4199.54|4197.54|4200.54|4198.54|4200.54|4198.54|4199.54|4197.54|101
1695353400000|2023-09-22 03:30:00|4201.54|4199.54|4202.54|4200.54|4202.54|4200.54|4201.54|4199.54|119
1695353700000|2023-09-22 03:35:00|4201.54|4199.54|4204.04|4202.04|4204.54|4202.54|4201.54|4199.54|285
1695354000000|2023-09-22 03:40:00|4203.54|4201.54|4202.54|4200.54|4204.54|4202.54|4202.54|4200.54|112
1695354300000|2023-09-22 03:45:00|4203.04|4201.04|4202.54|4200.54|4203.04|4201.04|4201.54|4199.54|99
1695354600000|2023-09-22 03:50:00|4201.54|4199.54|4202.54|4200.54|4203.54|4201.54|4201.54|4199.54|157
1695354900000|2023-09-22 03:55:00|4203.04|4201.04|4202.54|4200.54|4204.54|4202.54|4202.54|4200.54|36
1695355200000|2023-09-22 04:00:00|||||||||42
1695355500000|2023-09-22 04:05:00|4203.54|4201.54|4203.54|4201.54|4203.54|4201.54|4203.54|4201.54|39
1695355800000|2023-09-22 04:10:00|4204.04|4202.04|4204.54|4202.54|4205.54|4203.54|4204.04|4202.04|266
1695356100000|2023-09-22 04:15:00|4205.04|4203.04|4204.54|4202.54|4205.04|4203.04|4204.54|4202.54|103
1695356400000|2023-09-22 04:20:00|4203.54|4201.54|4203.54|4201.54|4203.54|4201.54|4202.54|4200.54|149
1695356700000|2023-09-22 04:25:00|4203.04|4201.04|4203.54|4201.54|4203.54|4201.54|4203.04|4201.04|86
1695357000000|2023-09-22 04:30:00|4203.04|4201.04|4201.54|4199.54|4203.54|4201.54|4200.54|4198.54|196
1695357300000|2023-09-22 04:35:00|4201.04|4199.04|4201.54|4199.54|4201.54|4199.54|4201.04|4199.04|101
1695357600000|2023-09-22 04:40:00|4200.54|4198.54|4201.54|4199.54|4201.54|4199.54|4200.54|4198.54|123
1695357900000|2023-09-22 04:45:00|4202.04|4200.04|4200.54|4198.54|4202.04|4200.04|4200.54|4198.54|62
1695358200000|2023-09-22 04:50:00|4201.54|4199.54|4202.54|4200.54|4202.54|4200.54|4201.04|4199.04|233
1695358500000|2023-09-22 04:55:00|||||||||94
1695358800000|2023-09-22 05:00:00|4202.04|4200.04|4202.54|4200.54|4202.54|4200.54|4201.54|4199.54|142
1695359100000|2023-09-22 05:05:00|4202.04|4200.04|4203.54|4201.54|4203.54|4201.54|4201.54|4199.54|131
1695359400000|2023-09-22 05:10:00|||||||||27
1695359700000|2023-09-22 05:15:00|4202.54|4200.54|4202.54|4200.54|4203.54|4201.54|4202.54|4200.54|85
1695360000000|2023-09-22 05:20:00|4201.54|4199.54|4203.54|4201.54|4203.54|4201.54|4201.54|4199.54|244
1695360300000|2023-09-22 05:25:00|4202.54|4200.54|4202.54|4200.54|4203.54|4201.54|4202.54|4200.54|67
1695360600000|2023-09-22 05:30:00|4201.54|4199.54|4203.54|4201.54|4203.54|4201.54|4201.54|4199.54|318
1695360900000|2023-09-22 05:35:00|4203.04|4201.04|4203.54|4201.54|4204.54|4202.54|4202.54|4200.54|289
1695361200000|2023-09-22 05:40:00|4204.54|4202.54|4207.54|4205.54|4207.54|4205.54|4204.54|4202.54|403
1695361500000|2023-09-22 05:45:00|4207.04|4205.04|4207.54|4205.54|4207.54|4205.54|4206.54|4204.54|427
1695361800000|2023-09-22 05:50:00|4206.54|4204.54|4205.54|4203.54|4207.04|4205.04|4205.54|4203.54|255
1695362100000|2023-09-22 05:55:00|4204.54|4202.54|4203.54|4201.54|4204.54|4202.54|4203.54|4201.54|190
1695362400000|2023-09-22 06:00:00|4203.29|4201.79|4200.29|4198.79|4203.29|4201.79|4198.29|4196.79|2175
1695362700000|2023-09-22 06:05:00|4201.29|4199.79|4205.29|4203.79|4205.29|4203.79|4201.29|4199.79|1724
1695363000000|2023-09-22 06:10:00|4205.79|4204.29|4204.29|4202.79|4205.79|4204.29|4203.29|4201.79|655
1695363300000|2023-09-22 06:15:00|4203.29|4201.79|4203.29|4201.79|4204.29|4202.79|4202.29|4200.79|795
1695363600000|2023-09-22 06:20:00|4202.79|4201.29|4200.29|4198.79|4203.29|4201.79|4199.29|4197.79|1906
1695363900000|2023-09-22 06:25:00|4200.79|4199.29|4202.29|4200.79|4202.29|4200.79|4200.29|4198.79|644
1695364200000|2023-09-22 06:30:00|4203.29|4201.79|4202.29|4200.79|4204.29|4202.79|4202.29|4200.79|1450
1695364500000|2023-09-22 06:35:00|4203.29|4201.79|4200.29|4198.79|4203.29|4201.79|4200.29|4198.79|1024
1695364800000|2023-09-22 06:40:00|4201.29|4199.79|4200.29|4198.79|4201.29|4199.79|4198.29|4196.79|1428
1695365100000|2023-09-22 06:45:00|4199.79|4198.29|4199.29|4197.79|4200.29|4198.79|4198.29|4196.79|692
1695365400000|2023-09-22 06:50:00|4198.29|4196.79|4196.29|4194.79|4198.29|4196.79|4196.29|4194.79|1871
1695365700000|2023-09-22 06:55:00|4196.79|4195.29|4193.29|4191.79|4197.29|4195.79|4193.29|4191.79|1434
1695366000000|2023-09-22 07:00:00|4192.29|4190.79|4184.29|4182.79|4192.29|4190.79|4176.29|4174.79|25701
1695366300000|2023-09-22 07:05:00|4185.29|4183.79|4186.29|4184.79|4189.29|4187.79|4181.29|4179.79|13157
1695366600000|2023-09-22 07:10:00|4187.29|4185.79|4193.29|4191.79|4193.79|4192.29|4183.29|4181.79|10116
1695366900000|2023-09-22 07:15:00|4194.29|4192.79|4202.29|4200.79|4203.29|4201.79|4190.29|4188.79|13804
1695367200000|2023-09-22 07:20:00|4203.29|4201.79|4197.29|4195.79|4203.29|4201.79|4196.29|4194.79|9127
1695367500000|2023-09-22 07:25:00|4196.29|4194.79|4196.29|4194.79|4196.29|4194.79|4187.29|4185.79|7512
1695367800000|2023-09-22 07:30:00|4195.29|4193.79|4191.29|4189.79|4202.29|4200.79|4190.29|4188.79|17852
1695368100000|2023-09-22 07:35:00|4192.29|4190.79|4188.29|4186.79|4196.29|4194.79|4188.29|4186.79|6158
1695368400000|2023-09-22 07:40:00|4189.14|4187.64|4198.14|4196.64|4199.14|4197.64|4188.14|4186.64|8255
1695368700000|2023-09-22 07:45:00|4199.14|4197.64|4204.14|4202.64|4205.14|4203.64|4198.14|4196.64|7563
1695369000000|2023-09-22 07:50:00|4205.14|4203.64|4198.14|4196.64|4205.14|4203.64|4198.14|4196.64|4333
1695369300000|2023-09-22 07:55:00|4197.14|4195.64|4194.14|4192.64|4198.14|4196.64|4192.14|4190.64|3574
1695369600000|2023-09-22 08:00:00|4194.64|4193.14|4189.14|4187.64|4195.14|4193.64|4188.14|4186.64|5024
1695369900000|2023-09-22 08:05:00|4188.14|4186.64|4185.14|4183.64|4188.14|4186.64|4184.14|4182.64|6764
1695370200000|2023-09-22 08:10:00|4184.14|4182.64|4189.14|4187.64|4192.14|4190.64|4183.14|4181.64|6155
1695370500000|2023-09-22 08:15:00|4190.14|4188.64|4196.14|4194.64|4196.14|4194.64|4190.14|4188.64|9287
1695370800000|2023-09-22 08:20:00|4197.14|4195.64|4190.14|4188.64|4197.14|4195.64|4189.14|4187.64|4922
1695371100000|2023-09-22 08:25:00|4191.14|4189.64|4188.14|4186.64|4191.14|4189.64|4186.14|4184.64|2729
1695371400000|2023-09-22 08:30:00|4187.14|4185.64|4195.14|4193.64|4197.14|4195.64|4186.14|4184.64|9280
1695371700000|2023-09-22 08:35:00|4194.14|4192.64|4198.14|4196.64|4198.14|4196.64|4193.14|4191.64|4526
1695372000000|2023-09-22 08:40:00|4197.14|4195.64|4198.14|4196.64|4199.14|4197.64|4196.14|4194.64|4473
1695372300000|2023-09-22 08:45:00|4197.14|4195.64|4190.14|4188.64|4198.14|4196.64|4189.14|4187.64|5101
1695372600000|2023-09-22 08:50:00|4191.14|4189.64|4196.14|4194.64|4196.14|4194.64|4190.14|4188.64|6297
1695372900000|2023-09-22 08:55:00|4195.14|4193.64|4196.14|4194.64|4196.64|4195.14|4192.14|4190.64|4195
1695373200000|2023-09-22 09:00:00|4195.64|4194.14|4192.14|4190.64|4197.14|4195.64|4192.14|4190.64|3620
1695373500000|2023-09-22 09:05:00|4191.14|4189.64|4193.14|4191.64|4195.14|4193.64|4190.14|4188.64|3921
1695373800000|2023-09-22 09:10:00|4192.14|4190.64|4193.14|4191.64|4194.14|4192.64|4191.14|4189.64|7377
1695374100000|2023-09-22 09:15:00|4194.14|4192.64|4195.14|4193.64|4197.14|4195.64|4193.14|4191.64|12450
1695374400000|2023-09-22 09:20:00|4194.14|4192.64|4196.14|4194.64|4197.14|4195.64|4194.14|4192.64|1847
1695374700000|2023-09-22 09:25:00|4195.14|4193.64|4196.14|4194.64|4197.14|4195.64|4194.14|4192.64|2174
1695375000000|2023-09-22 09:30:00|4197.14|4195.64|4199.14|4197.64|4199.14|4197.64|4195.14|4193.64|4911
1695375300000|2023-09-22 09:35:00|4199.64|4198.14|4201.14|4199.64|4203.14|4201.64|4199.14|4197.64|7408
1695375600000|2023-09-22 09:40:00|4202.14|4200.64|4201.14|4199.64|4204.14|4202.64|4200.14|4198.64|4657
1695375900000|2023-09-22 09:45:00|4202.14|4200.64|4205.14|4203.64|4206.14|4204.64|4202.14|4200.64|5990
1695376200000|2023-09-22 09:50:00|4206.14|4204.64|4207.14|4205.64|4208.14|4206.64|4206.14|4204.64|15194
1695376500000|2023-09-22 09:55:00|4208.14|4206.64|4206.14|4204.64|4208.14|4206.64|4206.14|4204.64|14028
1695376800000|2023-09-22 10:00:00|4207.14|4205.64|4205.14|4203.64|4208.14|4206.64|4205.14|4203.64|8612
1695377100000|2023-09-22 10:05:00|4206.14|4204.64|4208.14|4206.64|4209.64|4208.14|4205.14|4203.64|12180
1695377400000|2023-09-22 10:10:00|4208.64|4207.14|4209.14|4207.64|4210.14|4208.64|4207.14|4205.64|5388
1695377700000|2023-09-22 10:15:00|4208.14|4206.64|4205.14|4203.64|4210.14|4208.64|4204.14|4202.64|3955
1695378000000|2023-09-22 10:20:00|4204.14|4202.64|4203.14|4201.64|4204.14|4202.64|4202.14|4200.64|3706
1695378300000|2023-09-22 10:25:00|4202.14|4200.64|4202.14|4200.64|4203.14|4201.64|4201.14|4199.64|2858
1695378600000|2023-09-22 10:30:00|4201.14|4199.64|4201.14|4199.64|4202.14|4200.64|4200.14|4198.64|1463
1695378900000|2023-09-22 10:35:00|4202.14|4200.64|4201.14|4199.64|4202.14|4200.64|4200.14|4198.64|1198
1695379200000|2023-09-22 10:40:00|4200.14|4198.64|4205.14|4203.64|4206.14|4204.64|4200.14|4198.64|4492
1695379500000|2023-09-22 10:45:00|4206.14|4204.64|4208.14|4206.64|4208.14|4206.64|4205.14|4203.64|1839
1695379800000|2023-09-22 10:50:00|4209.14|4207.64|4207.14|4205.64|4210.14|4208.64|4207.14|4205.64|2147
1695380100000|2023-09-22 10:55:00|4208.14|4206.64|4207.14|4205.64|4209.14|4207.64|4206.14|4204.64|3404
1695380400000|2023-09-22 11:00:00|4206.14|4204.64|4202.14|4200.64|4206.14|4204.64|4202.14|4200.64|2608
1695380700000|2023-09-22 11:05:00|4201.14|4199.64|4202.14|4200.64|4204.14|4202.64|4200.14|4198.64|1773
1695381000000|2023-09-22 11:10:00|4201.14|4199.64|4203.14|4201.64|4203.14|4201.64|4201.14|4199.64|1372
1695381300000|2023-09-22 11:15:00|4202.14|4200.64|4204.14|4202.64|4204.14|4202.64|4201.14|4199.64|1591
1695381600000|2023-09-22 11:20:00|4203.14|4201.64|4206.14|4204.64|4206.14|4204.64|4203.14|4201.64|889
1695381900000|2023-09-22 11:25:00|4205.14|4203.64|4202.14|4200.64|4205.14|4203.64|4202.14|4200.64|1064
1695382200000|2023-09-22 11:30:00|4203.14|4201.64|4200.14|4198.64|4203.14|4201.64|4200.14|4198.64|874
1695382500000|2023-09-22 11:35:00|4201.14|4199.64|4202.14|4200.64|4202.14|4200.64|4200.14|4198.64|3439
1695382800000|2023-09-22 11:40:00|4202.31|4200.81|4200.31|4198.81|4202.31|4200.81|4200.31|4198.81|597
1695383100000|2023-09-22 11:45:00|4199.31|4197.81|4201.31|4199.81|4202.31|4200.81|4198.31|4196.81|4093
1695383400000|2023-09-22 11:50:00|4202.31|4200.81|4204.31|4202.81|4204.31|4202.81|4202.31|4200.81|6032
1695383700000|2023-09-22 11:55:00|4203.31|4201.81|4203.31|4201.81|4205.31|4203.81|4203.31|4201.81|1979
1695384000000|2023-09-22 12:00:00|4204.31|4202.81|4209.31|4207.81|4211.31|4209.81|4204.31|4202.81|6797
1695384300000|2023-09-22 12:05:00|4209.81|4208.31|4210.31|4208.81|4210.31|4208.81|4208.31|4206.81|2850
1695384600000|2023-09-22 12:10:00|4209.31|4207.81|4211.31|4209.81|4212.31|4210.81|4207.31|4205.81|8105
1695384900000|2023-09-22 12:15:00|4212.31|4210.81|4211.31|4209.81|4212.31|4210.81|4210.31|4208.81|2393
1695385200000|2023-09-22 12:20:00|4212.31|4210.81|4212.31|4210.81|4213.31|4211.81|4211.31|4209.81|3803
1695385500000|2023-09-22 12:25:00|4212.81|4211.31|4213.31|4211.81|4214.31|4212.81|4212.31|4210.81|5216
1695385800000|2023-09-22 12:30:00|4212.31|4210.81|4208.31|4206.81|4213.31|4211.81|4208.31|4206.81|4203
1695386100000|2023-09-22 12:35:00|4207.31|4205.81|4209.31|4207.81|4209.31|4207.81|4207.31|4205.81|3505
1695386400000|2023-09-22 12:40:00|4210.31|4208.81|4210.31|4208.81|4211.31|4209.81|4207.31|4205.81|3481
1695386700000|2023-09-22 12:45:00|4211.31|4209.81|4210.31|4208.81|4211.31|4209.81|4209.31|4207.81|1849
1695387000000|2023-09-22 12:50:00|4209.31|4207.81|4206.31|4204.81|4209.31|4207.81|4205.31|4203.81|3824
1695387300000|2023-09-22 12:55:00|4205.31|4203.81|4204.31|4202.81|4205.31|4203.81|4202.31|4200.81|5095
1695387600000|2023-09-22 13:00:00|4205.31|4203.81|4207.31|4205.81|4208.31|4206.81|4205.31|4203.81|3546
1695387900000|2023-09-22 13:05:00|4206.31|4204.81|4207.31|4205.81|4208.31|4206.81|4206.31|4204.81|3824
1695388200000|2023-09-22 13:10:00|4206.31|4204.81|4206.31|4204.81|4207.31|4205.81|4203.31|4201.81|4055
1695388500000|2023-09-22 13:15:00|4207.31|4205.81|4208.31|4206.81|4210.31|4208.81|4206.31|4204.81|4367
1695388800000|2023-09-22 13:20:00|4209.31|4207.81|4208.31|4206.81|4210.31|4208.81|4208.31|4206.81|2168
1695389100000|2023-09-22 13:25:00|4207.31|4205.81|4207.31|4205.81|4208.31|4206.81|4205.31|4203.81|5659
1695389400000|2023-09-22 13:30:00|4206.81|4205.31|4207.31|4205.81|4211.31|4209.81|4205.31|4203.81|6094
1695389700000|2023-09-22 13:35:00|4208.31|4206.81|4210.31|4208.81|4211.31|4209.81|4206.31|4204.81|3512
1695390000000|2023-09-22 13:40:00|4209.31|4207.81|4204.31|4202.81|4210.31|4208.81|4202.31|4200.81|3884
1695390300000|2023-09-22 13:45:00|4205.31|4203.81|4206.31|4204.81|4208.31|4206.81|4204.31|4202.81|5974
1695390600000|2023-09-22 13:50:00|4205.31|4203.81|4195.31|4193.81|4206.31|4204.81|4194.31|4192.81|8012
1695390900000|2023-09-22 13:55:00|4196.31|4194.81|4203.31|4201.81|4203.31|4201.81|4193.31|4191.81|8285
1695391200000|2023-09-22 14:00:00|4202.31|4200.81|4209.31|4207.81|4211.31|4209.81|4201.31|4199.81|12566
1695391500000|2023-09-22 14:05:00|4210.31|4208.81|4214.31|4212.81|4217.31|4215.81|4210.31|4208.81|12385
1695391800000|2023-09-22 14:10:00|4214.44|4212.94|4212.44|4210.94|4215.44|4213.94|4211.44|4209.94|11291
1695392100000|2023-09-22 14:15:00|4211.94|4210.44|4209.44|4207.94|4211.94|4210.44|4207.44|4205.94|12422
1695392400000|2023-09-22 14:20:00|4210.44|4208.94|4216.44|4214.94|4216.44|4214.94|4209.44|4207.94|7699
1695392700000|2023-09-22 14:25:00|4215.44|4213.94|4212.44|4210.94|4215.44|4213.94|4209.44|4207.94|6761
1695393000000|2023-09-22 14:30:00|4213.44|4211.94|4219.44|4217.94|4219.44|4217.94|4213.44|4211.94|11587
1695393300000|2023-09-22 14:35:00|4218.44|4216.94|4219.44|4217.94|4220.44|4218.94|4218.44|4216.94|6624
1695393600000|2023-09-22 14:40:00|4218.44|4216.94|4216.44|4214.94|4219.44|4217.94|4215.44|4213.94|5800
1695393900000|2023-09-22 14:45:00|4217.44|4215.94|4214.44|4212.94|4217.94|4216.44|4214.44|4212.94|4499
1695394200000|2023-09-22 14:50:00|4215.44|4213.94|4214.44|4212.94|4215.44|4213.94|4212.44|4210.94|4790
1695394500000|2023-09-22 14:55:00|4213.44|4211.94|4211.44|4209.94|4215.44|4213.94|4211.44|4209.94|4308
1695394800000|2023-09-22 15:00:00|4212.44|4210.94|4206.44|4204.94|4213.44|4211.94|4205.44|4203.94|6210
1695395100000|2023-09-22 15:05:00|4205.44|4203.94|4205.44|4203.94|4206.44|4204.94|4203.44|4201.94|6547
1695395400000|2023-09-22 15:10:00|4204.44|4202.94|4201.44|4199.94|4204.44|4202.94|4200.44|4198.94|7276
1695395700000|2023-09-22 15:15:00|4202.44|4200.94|4205.44|4203.94|4206.44|4204.94|4202.44|4200.94|8828
1695396000000|2023-09-22 15:20:00|4206.44|4204.94|4207.44|4205.94|4207.44|4205.94|4205.44|4203.94|13215
1695396300000|2023-09-22 15:25:00|4206.44|4204.94|4210.44|4208.94|4210.44|4208.94|4206.44|4204.94|22718
1695396600000|2023-09-22 15:30:00|4211.44|4209.94|4208.44|4206.94|4211.44|4209.94|4206.44|4204.94|41618
1695396900000|2023-09-22 15:35:00|4209.44|4207.94|4209.44|4207.94|4209.44|4207.94|4208.44|4206.94|19870
1695397200000|2023-09-22 15:40:00|4208.44|4206.94|4206.44|4204.94|4208.44|4206.94|4204.44|4202.94|20976
1695397500000|2023-09-22 15:45:00|4207.44|4205.94|4205.44|4203.94|4208.44|4206.94|4205.44|4203.94|13911
1695397800000|2023-09-22 15:50:00|4206.44|4204.94|4203.44|4201.94|4206.44|4204.94|4203.44|4201.94|7869
1695398100000|2023-09-22 15:55:00|4204.44|4202.94|4200.44|4198.94|4204.44|4202.94|4200.44|4198.94|3000
1695398400000|2023-09-22 16:00:00|4199.44|4197.94|4198.44|4196.94|4200.44|4198.94|4198.44|4196.94|2905
1695398700000|2023-09-22 16:05:00|4197.44|4195.94|4199.44|4197.94|4199.44|4197.94|4195.44|4193.94|4497
1695399000000|2023-09-22 16:10:00|4198.44|4196.94|4199.44|4197.94|4200.44|4198.94|4197.44|4195.94|1288
1695399300000|2023-09-22 16:15:00|4200.44|4198.94|4202.44|4200.94|4202.44|4200.94|4199.44|4197.94|1011
1695399600000|2023-09-22 16:20:00|4201.44|4199.94|4202.44|4200.94|4202.44|4200.94|4201.44|4199.94|732
1695399900000|2023-09-22 16:25:00|4201.44|4199.94|4202.44|4200.94|4202.44|4200.94|4201.44|4199.94|2255
1695400200000|2023-09-22 16:30:00|4201.44|4199.94|4203.44|4201.94|4204.44|4202.94|4201.44|4199.94|1223
1695400500000|2023-09-22 16:35:00|4204.44|4202.94|4205.44|4203.94|4205.44|4203.94|4203.44|4201.94|1025
1695400800000|2023-09-22 16:40:00|4206.44|4204.94|4204.44|4202.94|4206.44|4204.94|4204.44|4202.94|921
1695401100000|2023-09-22 16:45:00|4205.44|4203.94|4204.44|4202.94|4205.44|4203.94|4203.44|4201.94|703
1695401400000|2023-09-22 16:50:00|4205.44|4203.94|4204.44|4202.94|4205.44|4203.94|4203.44|4201.94|679
1695401700000|2023-09-22 16:55:00|4205.44|4203.94|4203.44|4201.94|4205.44|4203.94|4203.44|4201.94|756
1695402000000|2023-09-22 17:00:00|4202.44|4200.94|4202.44|4200.94|4202.44|4200.94|4201.44|4199.94|268
1695402300000|2023-09-22 17:05:00|4201.44|4199.94|4200.44|4198.94|4202.44|4200.94|4200.44|4198.94|445
1695402600000|2023-09-22 17:10:00|4199.44|4197.94|4200.44|4198.94|4201.44|4199.94|4199.44|4197.94|296
1695402900000|2023-09-22 17:15:00|4199.44|4197.94|4198.44|4196.94|4200.44|4198.94|4198.44|4196.94|741
1695403200000|2023-09-22 17:20:00|4197.94|4196.44|4195.44|4193.94|4198.44|4196.94|4194.44|4192.94|905
1695403500000|2023-09-22 17:25:00|4196.44|4194.94|4196.44|4194.94|4196.44|4194.94|4194.44|4192.94|890
1695403800000|2023-09-22 17:30:00|4195.44|4193.94|4194.44|4192.94|4196.44|4194.94|4193.44|4191.94|1285
1695404100000|2023-09-22 17:35:00|4194.94|4193.44|4191.44|4189.94|4195.44|4193.94|4190.44|4188.94|916
1695404400000|2023-09-22 17:40:00|4190.94|4189.44|4191.44|4189.94|4192.44|4190.94|4190.44|4188.94|624
1695404700000|2023-09-22 17:45:00|4190.44|4188.94|4191.44|4189.94|4192.44|4190.94|4190.44|4188.94|642
1695405000000|2023-09-22 17:50:00|4191.94|4190.44|4193.44|4191.94|4193.44|4191.94|4191.44|4189.94|1141
1695405300000|2023-09-22 17:55:00|4192.44|4190.94|4192.44|4190.94|4195.44|4193.94|4192.44|4190.94|696
1695405600000|2023-09-22 18:00:00|4193.44|4191.94|4192.44|4190.94|4193.44|4191.94|4191.44|4189.94|572
1695405900000|2023-09-22 18:05:00|4193.44|4191.94|4192.44|4190.94|4193.44|4191.94|4192.44|4190.94|200
1695406200000|2023-09-22 18:10:00|4191.94|4190.44|4189.44|4187.94|4192.44|4190.94|4188.44|4186.94|478
1695406500000|2023-09-22 18:15:00|4188.44|4186.94|4187.44|4185.94|4190.44|4188.94|4186.44|4184.94|1237
1695406800000|2023-09-22 18:20:00|4188.44|4186.94|4190.44|4188.94|4191.44|4189.94|4187.44|4185.94|498
1695407100000|2023-09-22 18:25:00|4191.44|4189.94|4191.44|4189.94|4192.44|4190.94|4190.44|4188.94|986
1695407400000|2023-09-22 18:30:00|4190.44|4188.94|4191.44|4189.94|4191.44|4189.94|4189.44|4187.94|411
1695407700000|2023-09-22 18:35:00|4190.44|4188.94|4188.44|4186.94|4191.44|4189.94|4188.44|4186.94|541
1695408000000|2023-09-22 18:40:00|4189.44|4187.94|4186.44|4184.94|4189.44|4187.94|4186.44|4184.94|1259
1695408300000|2023-09-22 18:45:00|4187.44|4185.94|4188.44|4186.94|4188.44|4186.94|4187.44|4185.94|648
1695408600000|2023-09-22 18:50:00|4189.44|4187.94|4189.44|4187.94|4189.44|4187.94|4187.44|4185.94|506
1695408900000|2023-09-22 18:55:00|4188.94|4187.44|4189.44|4187.94|4190.44|4188.94|4188.44|4186.94|534
1695409200000|2023-09-22 19:00:00|4190.44|4188.94|4192.44|4190.94|4194.44|4192.94|4189.94|4188.44|760
1695409500000|2023-09-22 19:05:00|4193.44|4191.94|4199.44|4197.94|4199.44|4197.94|4192.44|4190.94|664
1695409800000|2023-09-22 19:10:00|4198.44|4196.94|4199.44|4197.94|4200.44|4198.94|4198.44|4196.94|475
1695410100000|2023-09-22 19:15:00|4200.44|4198.94|4199.44|4197.94|4200.44|4198.94|4198.44|4196.94|398
1695410400000|2023-09-22 19:20:00|4198.44|4196.94|4201.44|4199.94|4202.44|4200.94|4198.44|4196.94|796
1695410700000|2023-09-22 19:25:00|4200.44|4198.94|4199.44|4197.94|4201.44|4199.94|4199.44|4197.94|528
1695411000000|2023-09-22 19:30:00|4200.44|4198.94|4196.44|4194.94|4200.44|4198.94|4196.44|4194.94|975
1695411300000|2023-09-22 19:35:00|4196.94|4195.44|4196.44|4194.94|4197.44|4195.94|4195.44|4193.94|519
1695411600000|2023-09-22 19:40:00|4197.44|4195.94|4192.44|4190.94|4197.44|4195.94|4192.44|4190.94|895
1695411900000|2023-09-22 19:45:00|4192.94|4191.44|4191.44|4189.94|4194.44|4192.94|4190.44|4188.94|1248
1695412200000|2023-09-22 19:50:00|4190.44|4188.94|4189.44|4187.94|4191.44|4189.94|4187.44|4185.94|2166
1695412500000|2023-09-22 19:55:00|4189.94|4188.44|4189.44|4187.94|4193.44|4191.94|4188.94|4187.44|3974
1695412800000|2023-09-22 20:00:00|4189.49|4186.49|4190.19|4187.19|4194.59|4191.59|4189.49|4186.49|75
1695413100000|2023-09-22 20:05:00|4189.99|4186.99|4192.19|4189.19|4193.09|4190.09|4189.69|4186.69|0
1695413400000|2023-09-22 20:10:00|4191.89|4188.89|4193.39|4190.39|4194.59|4191.59|4191.69|4188.69|0
1695413700000|2023-09-22 20:15:00|4193.09|4190.09|4191.89|4188.89|4193.39|4190.39|4191.89|4188.89|0
1695414000000|2023-09-22 20:20:00|4191.69|4188.69|4192.49|4189.49|4193.59|4190.59|4191.69|4188.69|0
1695414300000|2023-09-22 20:25:00|4192.39|4189.39|4192.39|4189.39|4192.89|4189.89|4192.19|4189.19|0
1695414600000|2023-09-22 20:30:00|4192.69|4189.69|4191.69|4188.69|4192.89|4189.89|4191.69|4188.69|0
1695414900000|2023-09-22 20:35:00|4191.99|4188.99|4192.19|4189.19|4192.89|4189.89|4191.69|4188.69|0
1695415200000|2023-09-22 20:40:00|4191.89|4188.89|4190.69|4187.69|4191.89|4188.89|4190.19|4187.19|0
1695415500000|2023-09-22 20:45:00|4190.99|4187.99|4190.19|4187.19|4191.69|4188.69|4189.99|4186.99|0
1695415800000|2023-09-22 20:50:00|4189.99|4186.99|4189.49|4186.49|4190.49|4187.49|4189.29|4186.29|0
1695416100000|2023-09-22 20:55:00|4189.39|4186.39|4190.69|4187.69|4191.09|4188.09|4189.29|4186.29|0
1695592800000|2023-09-24 22:00:00|4193.99|4190.99|4195.69|4192.69|4195.89|4192.89|4193.69|4190.69|0
1695593100000|2023-09-24 22:05:00|4195.39|4192.39|4196.59|4193.59|4197.09|4194.09|4195.19|4192.19|0
1695593400000|2023-09-24 22:10:00|4196.39|4193.39|4197.09|4194.09|4197.59|4194.59|4196.09|4193.09|0
1695593700000|2023-09-24 22:15:00|4196.99|4193.99|4197.39|4194.39|4197.59|4194.59|4196.39|4193.39|0
1695594000000|2023-09-24 22:20:00|4197.09|4194.09|4197.59|4194.59|4197.79|4194.79|4196.99|4193.99|0
1695594300000|2023-09-24 22:25:00|4197.69|4194.69|4198.29|4195.29|4198.59|4195.59|4197.69|4194.69|0
1695594600000|2023-09-24 22:30:00|4198.39|4195.39|4197.39|4194.39|4198.59|4195.59|4197.09|4194.09|0
1695594900000|2023-09-24 22:35:00|4197.09|4194.09|4196.89|4193.89|4197.39|4194.39|4196.59|4193.59|0
1695595200000|2023-09-24 22:40:00|4196.59|4193.59|4196.09|4193.09|4196.89|4193.89|4196.09|4193.09|0
1695595500000|2023-09-24 22:45:00|4196.39|4193.39|4196.09|4193.09|4196.89|4193.89|4196.09|4193.09|0
1695595800000|2023-09-24 22:50:00|4196.29|4193.29|4195.89|4192.89|4196.39|4193.39|4195.89|4192.89|0
1695596100000|2023-09-24 22:55:00|4196.09|4193.09|4195.39|4192.39|4196.09|4193.09|4195.39|4192.39|0
1695596400000|2023-09-24 23:00:00|4195.69|4192.69|4195.19|4192.19|4195.69|4192.69|4194.69|4191.69|0
1695596700000|2023-09-24 23:05:00|4194.89|4191.89|4194.89|4191.89|4195.69|4192.69|4194.69|4191.69|0
1695597000000|2023-09-24 23:10:00|4194.79|4191.79|4195.39|4192.39|4195.69|4192.69|4194.69|4191.69|0
1695597300000|2023-09-24 23:15:00|4195.69|4192.69|4194.69|4191.69|4195.69|4192.69|4194.49|4191.49|0
1695597600000|2023-09-24 23:20:00|4194.89|4191.89|4194.19|4191.19|4194.89|4191.89|4193.69|4190.69|0
1695597900000|2023-09-24 23:25:00|4193.99|4190.99|4194.49|4191.49|4195.39|4192.39|4193.79|4190.79|0
1695598200000|2023-09-24 23:30:00|4194.19|4191.19|4195.19|4192.19|4195.19|4192.19|4194.19|4191.19|0
1695598500000|2023-09-24 23:35:00|4194.89|4191.89|4195.39|4192.39|4195.69|4192.69|4194.89|4191.89|0
1695598800000|2023-09-24 23:40:00|4195.69|4192.69|4195.89|4192.89|4196.09|4193.09|4195.49|4192.49|0
1695599100000|2023-09-24 23:45:00|4195.99|4192.99|4195.39|4192.39|4196.09|4193.09|4194.69|4191.69|0
1695599400000|2023-09-24 23:50:00|4195.19|4192.19|4195.39|4192.39|4195.39|4192.39|4194.89|4191.89|0
1695599700000|2023-09-24 23:55:00|4195.19|4192.19|4195.19|4192.19|4195.69|4192.69|4194.69|4191.69|0
1695600000000|2023-09-25 00:00:00|4194.89|4191.89|4191.79|4188.79|4195.19|4192.19|4191.59|4188.59|0
1695600300000|2023-09-25 00:05:00|4191.89|4188.89|4191.99|4188.99|4193.19|4190.19|4191.59|4188.59|0
1695600600000|2023-09-25 00:10:00|4191.79|4188.79|4190.59|4187.59|4192.49|4189.49|4190.29|4187.29|0
1695600900000|2023-09-25 00:15:00|4190.79|4187.79|4186.69|4184.69|4190.79|4187.79|4185.69|4183.69|486
1695601200000|2023-09-25 00:20:00|4187.69|4185.69|4186.69|4184.69|4187.69|4185.69|4186.69|4184.69|154
1695601500000|2023-09-25 00:25:00|4187.69|4185.69|4188.69|4186.69|4188.69|4186.69|4187.69|4185.69|92
1695601800000|2023-09-25 00:30:00|4187.69|4185.69|4187.69|4185.69|4188.69|4186.69|4187.69|4185.69|73
1695602100000|2023-09-25 00:35:00|4188.19|4186.19|4188.69|4186.69|4188.69|4186.69|4187.69|4185.69|11
1695602400000|2023-09-25 00:40:00|4189.69|4187.69|4188.69|4186.69|4189.69|4187.69|4188.69|4186.69|55
1695602700000|2023-09-25 00:45:00|4189.69|4187.69|4191.69|4189.69|4191.69|4189.69|4189.69|4187.69|84
1695603000000|2023-09-25 00:50:00|4190.69|4188.69|4191.69|4189.69|4191.69|4189.69|4190.69|4188.69|84
1695603300000|2023-09-25 00:55:00|4192.69|4190.69|4192.69|4190.69|4193.69|4191.69|4192.69|4190.69|213
1695603600000|2023-09-25 01:00:00|4193.69|4191.69|4193.69|4191.69|4193.69|4191.69|4192.69|4190.69|50
1695603900000|2023-09-25 01:05:00|4192.69|4190.69|4193.69|4191.69|4193.69|4191.69|4192.69|4190.69|296
1695604200000|2023-09-25 01:10:00|4192.69|4190.69|4193.69|4191.69|4193.69|4191.69|4192.69|4190.69|332
1695604500000|2023-09-25 01:15:00|4194.69|4192.69|4194.69|4192.69|4194.69|4192.69|4193.69|4191.69|65
1695604800000|2023-09-25 01:20:00|4195.19|4193.19|4194.69|4192.69|4195.69|4193.69|4193.69|4191.69|89
1695605100000|2023-09-25 01:25:00|4195.69|4193.69|4194.69|4192.69|4195.69|4193.69|4193.69|4191.69|78
1695605400000|2023-09-25 01:30:00|4193.69|4191.69|4196.69|4194.69|4196.69|4194.69|4193.69|4191.69|138
1695605700000|2023-09-25 01:35:00|4195.69|4193.69|4196.69|4194.69|4197.69|4195.69|4195.69|4193.69|162
1695606000000|2023-09-25 01:40:00|4195.69|4193.69|4194.69|4192.69|4196.69|4194.69|4194.69|4192.69|113
1695606300000|2023-09-25 01:45:00|4195.69|4193.69|4195.69|4193.69|4195.69|4193.69|4194.69|4192.69|53
1695606600000|2023-09-25 01:50:00|4194.69|4192.69|4193.69|4191.69|4195.69|4193.69|4193.69|4191.69|368
1695606900000|2023-09-25 01:55:00|4192.69|4190.69|4193.69|4191.69|4193.69|4191.69|4192.69|4190.69|82
1695607200000|2023-09-25 02:00:00|4193.19|4191.19|4192.69|4190.69|4195.69|4193.69|4192.69|4190.69|191
1695607500000|2023-09-25 02:05:00|4193.69|4191.69|4193.69|4191.69|4193.69|4191.69|4193.69|4191.69|49
1695607800000|2023-09-25 02:10:00|4192.69|4190.69|4193.69|4191.69|4194.69|4192.69|4192.69|4190.69|70
1695608100000|2023-09-25 02:15:00|4194.69|4192.69|4195.69|4193.69|4195.69|4193.69|4193.69|4191.69|38
1695608400000|2023-09-25 02:20:00|4196.69|4194.69|4195.69|4193.69|4196.69|4194.69|4194.69|4192.69|94
1695608700000|2023-09-25 02:25:00|4194.69|4192.69|4195.69|4193.69|4196.69|4194.69|4194.69|4192.69|82
1695609000000|2023-09-25 02:30:00|4196.69|4194.69|4196.69|4194.69|4196.69|4194.69|4196.69|4194.69|226
1695609300000|2023-09-25 02:35:00|4197.69|4195.69|4197.69|4195.69|4197.69|4195.69|4196.69|4194.69|96
1695609600000|2023-09-25 02:40:00|4196.69|4194.69|4197.69|4195.69|4197.69|4195.69|4196.69|4194.69|91
1695609900000|2023-09-25 02:45:00|||||||||12
1695610200000|2023-09-25 02:50:00|4198.69|4196.69|4198.69|4196.69|4198.69|4196.69|4197.69|4195.69|104
1695610500000|2023-09-25 02:55:00|||||||||47
1695610800000|2023-09-25 03:00:00|4197.69|4195.69|4198.69|4196.69|4198.69|4196.69|4197.69|4195.69|105
1695611100000|2023-09-25 03:05:00|4199.19|4197.19|4199.69|4197.69|4199.69|4197.69|4199.19|4197.19|59
1695611400000|2023-09-25 03:10:00|4198.69|4196.69|4199.69|4197.69|4199.69|4197.69|4198.69|4196.69|37
1695611700000|2023-09-25 03:15:00|4198.69|4196.69|4198.69|4196.69|4198.69|4196.69|4198.69|4196.69|41
1695612000000|2023-09-25 03:20:00|||||||||14
1695612300000|2023-09-25 03:25:00|4199.19|4197.19|4198.69|4196.69|4199.69|4197.69|4198.69|4196.69|91
1695612600000|2023-09-25 03:30:00|4197.69|4195.69|4198.69|4196.69|4198.69|4196.69|4197.69|4195.69|42
1695612900000|2023-09-25 03:35:00|||||||||14
1695613200000|2023-09-25 03:40:00|4199.69|4197.69|4199.69|4197.69|4199.69|4197.69|4199.69|4197.69|16
1695613500000|2023-09-25 03:45:00|4198.69|4196.69|4198.69|4196.69|4198.69|4196.69|4198.69|4196.69|47
1695613800000|2023-09-25 03:50:00|4199.69|4197.69|4199.69|4197.69|4199.69|4197.69|4199.69|4197.69|18
1695614100000|2023-09-25 03:55:00|||||||||10
1695614400000|2023-09-25 04:00:00|||||||||14
1695614700000|2023-09-25 04:05:00|||||||||20
1695615000000|2023-09-25 04:10:00|||||||||13
1695615300000|2023-09-25 04:15:00|4200.69|4198.69|4200.69|4198.69|4200.69|4198.69|4200.69|4198.69|67
1695615600000|2023-09-25 04:20:00|||||||||17
1695615900000|2023-09-25 04:25:00|4199.69|4197.69|4200.69|4198.69|4200.69|4198.69|4199.69|4197.69|53
1695616200000|2023-09-25 04:30:00|||||||||15
1695616500000|2023-09-25 04:35:00|4199.69|4197.69|4200.69|4198.69|4200.69|4198.69|4198.69|4196.69|118
1695616800000|2023-09-25 04:40:00|4200.19|4198.19|4198.69|4196.69|4200.69|4198.69|4198.69|4196.69|56
1695617100000|2023-09-25 04:45:00|4199.19|4197.19|4198.69|4196.69|4199.69|4197.69|4198.69|4196.69|111
1695617400000|2023-09-25 04:50:00|4199.69|4197.69|4199.69|4197.69|4199.69|4197.69|4199.69|4197.69|47
1695617700000|2023-09-25 04:55:00|4200.69|4198.69|4199.69|4197.69|4200.69|4198.69|4199.69|4197.69|100
1695618000000|2023-09-25 05:00:00|4200.69|4198.69|4200.69|4198.69|4201.69|4199.69|4199.69|4197.69|311
1695618300000|2023-09-25 05:05:00|4200.19|4198.19|4200.69|4198.69|4200.69|4198.69|4199.69|4197.69|67
1695618600000|2023-09-25 05:10:00|4199.69|4197.69|4199.69|4197.69|4200.19|4198.19|4198.69|4196.69|127
1695618900000|2023-09-25 05:15:00|4200.19|4198.19|4200.69|4198.69|4200.69|4198.69|4199.69|4197.69|34
1695619200000|2023-09-25 05:20:00|4201.69|4199.69|4200.69|4198.69|4201.69|4199.69|4200.69|4198.69|58
1695619500000|2023-09-25 05:25:00|||||||||48
1695619800000|2023-09-25 05:30:00|4199.69|4197.69|4199.69|4197.69|4199.69|4197.69|4198.69|4196.69|111
1695620100000|2023-09-25 05:35:00|4200.69|4198.69|4199.69|4197.69|4200.69|4198.69|4199.19|4197.19|92
1695620400000|2023-09-25 05:40:00|4200.69|4198.69|4199.69|4197.69|4200.69|4198.69|4199.69|4197.69|97
1695620700000|2023-09-25 05:45:00|4200.19|4198.19|4199.69|4197.69|4200.69|4198.69|4198.69|4196.69|59
1695621000000|2023-09-25 05:50:00|4199.19|4197.19|4199.69|4197.69|4199.69|4197.69|4198.69|4196.69|278
1695621300000|2023-09-25 05:55:00|4198.69|4196.69|4198.69|4196.69|4199.69|4197.69|4198.69|4196.69|169
1695621600000|2023-09-25 06:00:00|4198.44|4196.94|4196.44|4194.94|4198.44|4196.94|4196.44|4194.94|1779
1695621900000|2023-09-25 06:05:00|4197.44|4195.94|4201.44|4199.94|4201.44|4199.94|4195.94|4194.44|1395
1695622200000|2023-09-25 06:10:00|4202.44|4200.94|4200.44|4198.94|4202.44|4200.94|4200.44|4198.94|616
1695622500000|2023-09-25 06:15:00|4199.44|4197.94|4199.44|4197.94|4200.44|4198.94|4199.44|4197.94|323
1695622800000|2023-09-25 06:20:00|4198.44|4196.94|4197.44|4195.94|4198.44|4196.94|4196.44|4194.94|1425
1695623100000|2023-09-25 06:25:00|4198.44|4196.94|4195.44|4193.94|4198.44|4196.94|4195.44|4193.94|597
1695623400000|2023-09-25 06:30:00|4196.44|4194.94|4194.44|4192.94|4196.44|4194.94|4193.44|4191.94|904
1695623700000|2023-09-25 06:35:00|4195.44|4193.94|4194.44|4192.94|4196.44|4194.94|4194.44|4192.94|1362
1695624000000|2023-09-25 06:40:00|4195.44|4193.94|4194.44|4192.94|4196.44|4194.94|4194.44|4192.94|1095
1695624300000|2023-09-25 06:45:00|4195.44|4193.94|4196.44|4194.94|4196.44|4194.94|4194.44|4192.94|1089
1695624600000|2023-09-25 06:50:00|4195.44|4193.94|4195.44|4193.94|4196.44|4194.94|4195.44|4193.94|1547
1695624900000|2023-09-25 06:55:00|4196.44|4194.94|4195.44|4193.94|4197.44|4195.94|4194.44|4192.94|1767
1695625200000|2023-09-25 07:00:00|4194.44|4192.94|4191.44|4189.94|4195.44|4193.94|4190.44|4188.94|6880
1695625500000|2023-09-25 07:05:00|4192.44|4190.94|4192.44|4190.94|4195.44|4193.94|4190.44|4188.94|6109
1695625800000|2023-09-25 07:10:00|4193.44|4191.94|4200.44|4198.94|4201.44|4199.94|4192.44|4190.94|2687
1695626100000|2023-09-25 07:15:00|4200.94|4199.44|4203.44|4201.94|4204.44|4202.94|4200.44|4198.94|3964
1695626400000|2023-09-25 07:20:00|4204.44|4202.94|4204.44|4202.94|4205.44|4203.94|4200.44|4198.94|3318
1695626700000|2023-09-25 07:25:00|4204.94|4203.44|4209.44|4207.94|4209.44|4207.94|4203.44|4201.94|3631
1695627000000|2023-09-25 07:30:00|4210.44|4208.94|4213.44|4211.94|4213.44|4211.94|4206.44|4204.94|4827
1695627300000|2023-09-25 07:35:00|4212.44|4210.94|4207.44|4205.94|4213.44|4211.94|4206.44|4204.94|4594
1695627600000|2023-09-25 07:40:00|4207.52|4206.02|4213.52|4212.02|4213.52|4212.02|4206.52|4205.02|3049
1695627900000|2023-09-25 07:45:00|4214.52|4213.02|4208.52|4207.02|4214.52|4213.02|4207.52|4206.02|2539
1695628200000|2023-09-25 07:50:00|4207.52|4206.02|4207.52|4206.02|4209.52|4208.02|4205.52|4204.02|3073
1695628500000|2023-09-25 07:55:00|4206.52|4205.02|4206.52|4205.02|4209.52|4208.02|4205.52|4204.02|1536
1695628800000|2023-09-25 08:00:00|4205.52|4204.02|4206.02|4204.52|4209.52|4208.02|4203.52|4202.02|3799
1695629100000|2023-09-25 08:05:00|4205.52|4204.02|4205.52|4204.02|4207.52|4206.02|4203.52|4202.02|1473
1695629400000|2023-09-25 08:10:00|4206.52|4205.02|4201.52|4200.02|4207.52|4206.02|4201.52|4200.02|2163
1695629700000|2023-09-25 08:15:00|4200.52|4199.02|4196.02|4194.52|4201.52|4200.02|4195.52|4194.02|2986
1695630000000|2023-09-25 08:20:00|4195.52|4194.02|4191.52|4190.02|4196.52|4195.02|4188.52|4187.02|6302
1695630300000|2023-09-25 08:25:00|4190.52|4189.02|4186.52|4185.02|4190.52|4189.02|4184.52|4183.02|3998
1695630600000|2023-09-25 08:30:00|4185.52|4184.02|4183.52|4182.02|4185.52|4184.02|4181.52|4180.02|4593
1695630900000|2023-09-25 08:35:00|4184.02|4182.52|4173.52|4172.02|4184.52|4183.02|4173.52|4172.02|20375
1695631200000|2023-09-25 08:40:00|4173.02|4171.52|4166.52|4165.02|4176.52|4175.02|4165.52|4164.02|12625
1695631500000|2023-09-25 08:45:00|4166.02|4164.52|4169.52|4168.02|4170.52|4169.02|4164.52|4163.02|12442
1695631800000|2023-09-25 08:50:00|4170.52|4169.02|4168.52|4167.02|4170.52|4169.02|4164.52|4163.02|11536
1695632100000|2023-09-25 08:55:00|4167.52|4166.02|4168.52|4167.02|4170.52|4169.02|4166.52|4165.02|9308
1695632400000|2023-09-25 09:00:00|4167.52|4166.02|4165.52|4164.02|4169.52|4168.02|4164.52|4163.02|9542
1695632700000|2023-09-25 09:05:00|4164.52|4163.02|4171.52|4170.02|4175.52|4174.02|4164.52|4163.02|10317
1695633000000|2023-09-25 09:10:00|4170.52|4169.02|4170.52|4169.02|4171.52|4170.02|4167.52|4166.02|3636
1695633300000|2023-09-25 09:15:00|4169.52|4168.02|4171.52|4170.02|4172.52|4171.02|4168.52|4167.02|3116
1695633600000|2023-09-25 09:20:00|4172.52|4171.02|4178.52|4177.02|4178.52|4177.02|4172.52|4171.02|4997
1695633900000|2023-09-25 09:25:00|4179.52|4178.02|4180.52|4179.02|4181.52|4180.02|4177.52|4176.02|6048
1695634200000|2023-09-25 09:30:00|4179.52|4178.02|4179.02|4177.52|4180.52|4179.02|4176.52|4175.02|4230
1695634500000|2023-09-25 09:35:00|4179.52|4178.02|4175.52|4174.02|4179.52|4178.02|4174.52|4173.02|2602
1695634800000|2023-09-25 09:40:00|4176.02|4174.52|4172.52|4171.02|4177.52|4176.02|4171.52|4170.02|4816
1695635100000|2023-09-25 09:45:00|4171.52|4170.02|4173.52|4172.02|4173.52|4172.02|4169.52|4168.02|12621
1695635400000|2023-09-25 09:50:00|4174.52|4173.02|4176.52|4175.02|4176.52|4175.02|4172.52|4171.02|2544
1695635700000|2023-09-25 09:55:00|4177.52|4176.02|4178.52|4177.02|4180.52|4179.02|4176.52|4175.02|4755
1695636000000|2023-09-25 10:00:00|4179.52|4178.02|4177.52|4176.02|4181.52|4180.02|4176.52|4175.02|3092
1695636300000|2023-09-25 10:05:00|4178.52|4177.02|4176.52|4175.02|4178.52|4177.02|4174.52|4173.02|2958
1695636600000|2023-09-25 10:10:00|4175.52|4174.02|4177.52|4176.02|4177.52|4176.02|4175.52|4174.02|2586
1695636900000|2023-09-25 10:15:00|4178.52|4177.02|4180.52|4179.02|4181.52|4180.02|4177.52|4176.02|2582
1695637200000|2023-09-25 10:20:00|4181.52|4180.02|4179.52|4178.02|4181.52|4180.02|4177.52|4176.02|2356
1695637500000|2023-09-25 10:25:00|4180.52|4179.02|4179.52|4178.02|4180.52|4179.02|4176.52|4175.02|2244
1695637800000|2023-09-25 10:30:00|4180.52|4179.02|4175.52|4174.02|4180.52|4179.02|4175.52|4174.02|2333
1695638100000|2023-09-25 10:35:00|4176.52|4175.02|4173.52|4172.02|4178.52|4177.02|4172.52|4171.02|2613
1695638400000|2023-09-25 10:40:00|4172.52|4171.02|4171.52|4170.02|4172.52|4171.02|4168.52|4167.02|3308
1695638700000|2023-09-25 10:45:00|4172.52|4171.02|4178.52|4177.02|4180.52|4179.02|4171.52|4170.02|6416
1695639000000|2023-09-25 10:50:00|4179.52|4178.02|4181.52|4180.02|4181.52|4180.02|4179.52|4178.02|2298
1695639300000|2023-09-25 10:55:00|4180.52|4179.02|4180.52|4179.02|4181.52|4180.02|4178.52|4177.02|2914
1695639600000|2023-09-25 11:00:00|4181.52|4180.02|4182.52|4181.02|4182.52|4181.02|4179.52|4178.02|8403
1695639900000|2023-09-25 11:05:00|4183.52|4182.02|4184.52|4183.02|4184.52|4183.02|4181.52|4180.02|4258
1695640200000|2023-09-25 11:10:00|4183.52|4182.02|4183.52|4182.02|4185.52|4184.02|4180.52|4179.02|4481
1695640500000|2023-09-25 11:15:00|4184.52|4183.02|4179.52|4178.02|4185.52|4184.02|4178.52|4177.02|5102
1695640800000|2023-09-25 11:20:00|4178.52|4177.02|4180.52|4179.02|4180.52|4179.02|4178.52|4177.02|1037
1695641100000|2023-09-25 11:25:00|4180.02|4178.52|4181.52|4180.02|4182.52|4181.02|4180.02|4178.52|1155
1695641400000|2023-09-25 11:30:00|4180.52|4179.02|4171.52|4170.02|4181.52|4180.02|4171.52|4170.02|6303
1695641700000|2023-09-25 11:35:00|4172.52|4171.02|4175.52|4174.02|4176.52|4175.02|4171.52|4170.02|4908
1695642000000|2023-09-25 11:40:00|4176.28|4174.78|4173.28|4171.78|4177.28|4175.78|4173.28|4171.78|1976
1695642300000|2023-09-25 11:45:00|4174.28|4172.78|4172.28|4170.78|4174.28|4172.78|4171.28|4169.78|1584
1695642600000|2023-09-25 11:50:00|4171.28|4169.78|4171.28|4169.78|4172.28|4170.78|4170.28|4168.78|1950
1695642900000|2023-09-25 11:55:00|4170.28|4168.78|4167.28|4165.78|4170.28|4168.78|4166.28|4164.78|3192
1695643200000|2023-09-25 12:00:00|4168.28|4166.78|4167.28|4165.78|4169.28|4167.78|4165.28|4163.78|5108
1695643500000|2023-09-25 12:05:00|4167.78|4166.28|4166.28|4164.78|4168.28|4166.78|4166.28|4164.78|2162
1695643800000|2023-09-25 12:10:00|4164.28|4162.78|4162.28|4160.78|4164.28|4162.78|4159.28|4157.78|21322
1695644100000|2023-09-25 12:15:00|4161.28|4159.78|4160.28|4158.78|4163.28|4161.78|4160.28|4158.78|2257
1695644400000|2023-09-25 12:20:00|4159.78|4158.28|4159.28|4157.78|4160.28|4158.78|4157.28|4155.78|3570
1695644700000|2023-09-25 12:25:00|4160.28|4158.78|4163.28|4161.78|4163.28|4161.78|4158.28|4156.78|3415
1695645000000|2023-09-25 12:30:00|4162.28|4160.78|4161.28|4159.78|4163.28|4161.78|4160.28|4158.78|4246
1695645300000|2023-09-25 12:35:00|4160.28|4158.78|4163.28|4161.78|4165.28|4163.78|4160.28|4158.78|3120
1695645600000|2023-09-25 12:40:00|4164.28|4162.78|4163.28|4161.78|4164.28|4162.78|4160.28|4158.78|5345
1695645900000|2023-09-25 12:45:00|4164.28|4162.78|4161.28|4159.78|4165.28|4163.78|4161.28|4159.78|1453
1695646200000|2023-09-25 12:50:00|4162.28|4160.78|4165.28|4163.78|4166.28|4164.78|4162.28|4160.78|3344
1695646500000|2023-09-25 12:55:00|4164.28|4162.78|4164.28|4162.78|4165.28|4163.78|4162.28|4160.78|6155
1695646800000|2023-09-25 13:00:00|4163.78|4162.28|4160.28|4158.78|4164.28|4162.78|4160.28|4158.78|4235
1695647100000|2023-09-25 13:05:00|4161.28|4159.78|4155.28|4153.78|4162.28|4160.78|4153.28|4151.78|8376
1695647400000|2023-09-25 13:10:00|4154.28|4152.78|4154.78|4153.28|4155.28|4153.78|4150.28|4148.78|12703
1695647700000|2023-09-25 13:15:00|4154.28|4152.78|4156.28|4154.78|4157.28|4155.78|4153.28|4151.78|4178
1695648000000|2023-09-25 13:20:00|4157.28|4155.78|4154.28|4152.78|4157.28|4155.78|4152.28|4150.78|4861
1695648300000|2023-09-25 13:25:00|4153.28|4151.78|4152.28|4150.78|4155.28|4153.78|4151.28|4149.78|3616
1695648600000|2023-09-25 13:30:00|4153.28|4151.78|4146.28|4144.78|4154.28|4152.78|4145.28|4143.78|10244
1695648900000|2023-09-25 13:35:00|4147.28|4145.78|4152.28|4150.78|4152.28|4150.78|4145.28|4143.78|9891
1695649200000|2023-09-25 13:40:00|4153.28|4151.78|4157.28|4155.78|4159.28|4157.78|4153.28|4151.78|20836
1695649500000|2023-09-25 13:45:00|4158.28|4156.78|4157.28|4155.78|4160.28|4158.78|4154.28|4152.78|7428
1695649800000|2023-09-25 13:50:00|4158.28|4156.78|4161.28|4159.78|4162.28|4160.78|4158.28|4156.78|7781
1695650100000|2023-09-25 13:55:00|4160.28|4158.78|4162.28|4160.78|4165.28|4163.78|4160.28|4158.78|7304
1695650400000|2023-09-25 14:00:00|4161.28|4159.78|4159.28|4157.78|4162.78|4161.28|4157.28|4155.78|5899
1695650700000|2023-09-25 14:05:00|4158.28|4156.78|4160.28|4158.78|4164.28|4162.78|4157.28|4155.78|10278
1695651000000|2023-09-25 14:10:00|4159.8|4158.3|4159.8|4158.3|4161.8|4160.3|4158.8|4157.3|4852
1695651300000|2023-09-25 14:15:00|4158.8|4157.3|4157.8|4156.3|4163.8|4162.3|4157.8|4156.3|12597
1695651600000|2023-09-25 14:20:00|4158.8|4157.3|4153.8|4152.3|4160.8|4159.3|4153.8|4152.3|5396
1695651900000|2023-09-25 14:25:00|4154.8|4153.3|4150.8|4149.3|4154.8|4153.3|4150.8|4149.3|7565
1695652200000|2023-09-25 14:30:00|4149.8|4148.3|4153.8|4152.3|4154.8|4153.3|4149.8|4148.3|7033
1695652500000|2023-09-25 14:35:00|4152.8|4151.3|4149.8|4148.3|4152.8|4151.3|4148.8|4147.3|5027
1695652800000|2023-09-25 14:40:00|4150.8|4149.3|4150.8|4149.3|4151.8|4150.3|4148.8|4147.3|5179
1695653100000|2023-09-25 14:45:00|4151.8|4150.3|4152.8|4151.3|4153.8|4152.3|4151.8|4150.3|5105
1695653400000|2023-09-25 14:50:00|4151.8|4150.3|4146.8|4145.3|4152.8|4151.3|4146.8|4145.3|8779
1695653700000|2023-09-25 14:55:00|4147.8|4146.3|4148.8|4147.3|4149.8|4148.3|4144.8|4143.3|5907
1695654000000|2023-09-25 15:00:00|4149.8|4148.3|4149.8|4148.3|4151.8|4150.3|4148.8|4147.3|8251
1695654300000|2023-09-25 15:05:00|4150.8|4149.3|4154.8|4153.3|4154.8|4153.3|4148.8|4147.3|7137
1695654600000|2023-09-25 15:10:00|4155.8|4154.3|4155.8|4154.3|4156.8|4155.3|4153.8|4152.3|12792
1695654900000|2023-09-25 15:15:00|4156.8|4155.3|4162.8|4161.3|4162.8|4161.3|4156.8|4155.3|13914
1695655200000|2023-09-25 15:20:00|4161.8|4160.3|4163.8|4162.3|4163.8|4162.3|4161.8|4160.3|14337
1695655500000|2023-09-25 15:25:00|4164.8|4163.3|4164.8|4163.3|4166.8|4165.3|4163.8|4162.3|29893
1695655800000|2023-09-25 15:30:00|4165.8|4164.3|4166.8|4165.3|4166.8|4165.3|4164.8|4163.3|79528
1695656100000|2023-09-25 15:35:00|4167.8|4166.3|4165.8|4164.3|4167.8|4166.3|4165.8|4164.3|33340
1695656400000|2023-09-25 15:40:00|4166.8|4165.3|4170.8|4169.3|4171.8|4170.3|4166.8|4165.3|14617
1695656700000|2023-09-25 15:45:00|4171.3|4169.8|4170.8|4169.3|4171.8|4170.3|4169.8|4168.3|11740
1695657000000|2023-09-25 15:50:00|4171.8|4170.3|4170.8|4169.3|4171.8|4170.3|4170.8|4169.3|6839
1695657300000|2023-09-25 15:55:00|4171.8|4170.3|4168.8|4167.3|4172.8|4171.3|4168.8|4167.3|5398
1695657600000|2023-09-25 16:00:00|4167.8|4166.3|4166.8|4165.3|4168.8|4167.3|4165.8|4164.3|4359
1695657900000|2023-09-25 16:05:00|4166.3|4164.8|4165.8|4164.3|4166.8|4165.3|4165.8|4164.3|2952
1695658200000|2023-09-25 16:10:00|4164.8|4163.3|4165.8|4164.3|4167.8|4166.3|4164.8|4163.3|1954
1695658500000|2023-09-25 16:15:00|4166.8|4165.3|4168.8|4167.3|4168.8|4167.3|4165.8|4164.3|1112
1695658800000|2023-09-25 16:20:00|4169.8|4168.3|4171.8|4170.3|4171.8|4170.3|4168.8|4167.3|902
1695659100000|2023-09-25 16:25:00|4170.8|4169.3|4171.8|4170.3|4171.8|4170.3|4170.8|4169.3|1380
1695659400000|2023-09-25 16:30:00|4172.8|4171.3|4172.8|4171.3|4172.8|4171.3|4171.8|4170.3|2171
1695659700000|2023-09-25 16:35:00|4171.8|4170.3|4170.8|4169.3|4172.8|4171.3|4169.8|4168.3|2205
1695660000000|2023-09-25 16:40:00|4169.8|4168.3|4169.8|4168.3|4171.8|4170.3|4169.8|4168.3|1370
1695660300000|2023-09-25 16:45:00|4168.8|4167.3|4167.8|4166.3|4169.8|4168.3|4167.8|4166.3|873
1695660600000|2023-09-25 16:50:00|4168.8|4167.3|4166.8|4165.3|4168.8|4167.3|4164.8|4163.3|1892
1695660900000|2023-09-25 16:55:00|4167.8|4166.3|4168.3|4166.8|4168.8|4167.3|4165.8|4164.3|1254
1695661200000|2023-09-25 17:00:00|4167.8|4166.3|4166.8|4165.3|4168.8|4167.3|4166.8|4165.3|485
1695661500000|2023-09-25 17:05:00|4167.8|4166.3|4170.8|4169.3|4171.8|4170.3|4167.8|4166.3|2133
1695661800000|2023-09-25 17:10:00|4171.8|4170.3|4172.8|4171.3|4173.8|4172.3|4170.8|4169.3|2447
1695662100000|2023-09-25 17:15:00|4171.8|4170.3|4171.8|4170.3|4172.8|4171.3|4171.8|4170.3|467
1695662400000|2023-09-25 17:20:00|4170.8|4169.3|4168.8|4167.3|4171.8|4170.3|4168.8|4167.3|887
1695662700000|2023-09-25 17:25:00|4167.8|4166.3|4166.8|4165.3|4168.8|4167.3|4164.8|4163.3|1243
1695663000000|2023-09-25 17:30:00|4165.8|4164.3|4165.8|4164.3|4166.8|4165.3|4164.8|4163.3|453
1695663300000|2023-09-25 17:35:00|4164.8|4163.3|4166.8|4165.3|4166.8|4165.3|4164.8|4163.3|617
1695663600000|2023-09-25 17:40:00|4165.8|4164.3|4165.8|4164.3|4166.8|4165.3|4165.8|4164.3|758
1695663900000|2023-09-25 17:45:00|4166.8|4165.3|4166.8|4165.3|4166.8|4165.3|4164.8|4163.3|691
1695664200000|2023-09-25 17:50:00|4167.8|4166.3|4167.8|4166.3|4168.8|4167.3|4166.8|4165.3|696
1695664500000|2023-09-25 17:55:00|4168.8|4167.3|4168.8|4167.3|4168.8|4167.3|4167.8|4166.3|406
1695664800000|2023-09-25 18:00:00|4169.8|4168.3|4170.8|4169.3|4170.8|4169.3|4169.8|4168.3|329
1695665100000|2023-09-25 18:05:00|4169.8|4168.3|4168.8|4167.3|4170.8|4169.3|4168.8|4167.3|499
1695665400000|2023-09-25 18:10:00|4169.8|4168.3|4168.8|4167.3|4169.8|4168.3|4168.8|4167.3|206
1695665700000|2023-09-25 18:15:00|4169.8|4168.3|4168.8|4167.3|4169.8|4168.3|4167.8|4166.3|427
1695666000000|2023-09-25 18:20:00|4167.8|4166.3|4166.8|4165.3|4168.8|4167.3|4166.8|4165.3|812
1695666300000|2023-09-25 18:25:00|4167.8|4166.3|4167.8|4166.3|4169.8|4168.3|4166.8|4165.3|314
1695666600000|2023-09-25 18:30:00|4166.8|4165.3|4168.8|4167.3|4169.8|4168.3|4166.8|4165.3|370
1695666900000|2023-09-25 18:35:00|4169.8|4168.3|4169.8|4168.3|4172.8|4171.3|4169.8|4168.3|819
1695667200000|2023-09-25 18:40:00|4170.8|4169.3|4168.8|4167.3|4171.8|4170.3|4168.8|4167.3|378
1695667500000|2023-09-25 18:45:00|4169.3|4167.8|4168.8|4167.3|4170.8|4169.3|4168.8|4167.3|709
1695667800000|2023-09-25 18:50:00|4169.8|4168.3|4168.8|4167.3|4169.8|4168.3|4167.8|4166.3|456
1695668100000|2023-09-25 18:55:00|4169.8|4168.3|4167.8|4166.3|4169.8|4168.3|4167.8|4166.3|324
1695668400000|2023-09-25 19:00:00|4166.8|4165.3|4164.8|4163.3|4168.8|4167.3|4163.8|4162.3|1400
1695668700000|2023-09-25 19:05:00|4165.8|4164.3|4163.8|4162.3|4165.8|4164.3|4163.8|4162.3|771
1695669000000|2023-09-25 19:10:00|4164.8|4163.3|4165.8|4164.3|4166.8|4165.3|4163.8|4162.3|481
1695669300000|2023-09-25 19:15:00|4166.8|4165.3|4170.8|4169.3|4171.8|4170.3|4166.8|4165.3|949
1695669600000|2023-09-25 19:20:00|4169.8|4168.3|4167.8|4166.3|4171.8|4170.3|4167.3|4165.8|2259
1695669900000|2023-09-25 19:25:00|4166.8|4165.3|4167.8|4166.3|4167.8|4166.3|4165.8|4164.3|829
1695670200000|2023-09-25 19:30:00|4166.8|4165.3|4166.8|4165.3|4168.8|4167.3|4165.8|4164.3|444
1695670500000|2023-09-25 19:35:00|4167.8|4166.3|4169.8|4168.3|4169.8|4168.3|4166.8|4165.3|396
1695670800000|2023-09-25 19:40:00|4169.3|4167.8|4167.8|4166.3|4169.8|4168.3|4167.8|4166.3|476
1695671100000|2023-09-25 19:45:00|4168.8|4167.3|4170.8|4169.3|4170.8|4169.3|4168.8|4167.3|872
1695671400000|2023-09-25 19:50:00|4169.8|4168.3|4168.8|4167.3|4171.8|4170.3|4167.8|4166.3|1336
1695671700000|2023-09-25 19:55:00|4169.3|4167.8|4171.8|4170.3|4173.8|4172.3|4169.3|4167.8|3515
1695672000000|2023-09-25 20:00:00|4174.25|4171.25|4173.25|4170.25|4175.65|4172.65|4173.05|4170.05|10
1695672300000|2023-09-25 20:05:00|4173.55|4170.55|4173.55|4170.55|4174.45|4171.45|4173.05|4170.05|0
1695672600000|2023-09-25 20:10:00|4173.75|4170.75|4174.45|4171.45|4175.65|4172.65|4173.55|4170.55|0
1695672900000|2023-09-25 20:15:00|4174.25|4171.25|4176.15|4173.15|4176.65|4173.65|4174.25|4171.25|0
1695673200000|2023-09-25 20:20:00|4176.35|4173.35|4175.95|4172.95|4176.35|4173.35|4175.65|4172.65|0
1695673500000|2023-09-25 20:25:00|4176.15|4173.15|4175.95|4172.95|4176.35|4173.35|4175.95|4172.95|0
1695673800000|2023-09-25 20:30:00|4176.05|4173.05|4176.15|4173.15|4176.35|4173.35|4175.95|4172.95|0
1695674100000|2023-09-25 20:35:00|4175.95|4172.95|4176.65|4173.65|4176.65|4173.65|4175.95|4172.95|0
1695674400000|2023-09-25 20:40:00|4176.35|4173.35|4176.35|4173.35|4176.65|4173.65|4176.35|4173.35|0
1695674700000|2023-09-25 20:45:00|4176.85|4173.85|4177.15|4174.15|4177.35|4174.35|4176.85|4173.85|0
1695675000000|2023-09-25 20:50:00|4177.25|4174.25|4177.35|4174.35|4177.55|4174.55|4177.15|4174.15|0
1695675300000|2023-09-25 20:55:00|4177.15|4174.15|4177.35|4174.35|4177.55|4174.55|4176.95|4173.95|0
1695675600000|2023-09-25 21:00:00|4177.25|4174.25|4177.15|4174.15|4177.55|4174.55|4177.15|4174.15|0
1695675900000|2023-09-25 21:05:00|4177.25|4174.25|4177.05|4174.05|4177.25|4174.25|4177.05|4174.05|0
1695676200000|2023-09-25 21:10:00|4176.95|4173.95|4176.85|4173.85|4177.25|4174.25|4176.75|4173.75|0
1695676500000|2023-09-25 21:15:00|4177.05|4174.05|4177.05|4174.05|4177.05|4174.05|4176.75|4173.75|0
1695676800000|2023-09-25 21:20:00|4177.15|4174.15|4177.15|4174.15|4177.25|4174.25|4177.15|4174.15|0
1695677100000|2023-09-25 21:25:00|4177.25|4174.25|4177.35|4174.35|4177.35|4174.35|4177.15|4174.15|0
1695677400000|2023-09-25 21:30:00|4177.25|4174.25|4177.25|4174.25|4177.35|4174.35|4177.25|4174.25|0
1695677700000|2023-09-25 21:35:00|4177.35|4174.35|4177.35|4174.35|4177.45|4174.45|4177.25|4174.25|0
1695678000000|2023-09-25 21:40:00|4177.25|4174.25|4177.15|4174.15|4177.45|4174.45|4177.15|4174.15|0
1695678300000|2023-09-25 21:45:00|4177.25|4174.25|4177.35|4174.35|4177.45|4174.45|4177.25|4174.25|0
1695678600000|2023-09-25 21:50:00|4177.25|4174.25|4177.25|4174.25|4177.35|4174.35|4177.25|4174.25|0
1695678900000|2023-09-25 21:55:00|4177.15|4174.15|4177.25|4174.25|4177.25|4174.25|4177.15|4174.15|0
1695679200000|2023-09-25 22:00:00|4176.05|4173.05|4175.15|4172.15|4176.25|4173.25|4174.75|4171.75|0
1695679500000|2023-09-25 22:05:00|4174.95|4171.95|4175.15|4172.15|4176.15|4173.15|4174.95|4171.95|0
1695679800000|2023-09-25 22:10:00|4174.95|4171.95|4174.75|4171.75|4175.75|4172.75|4174.45|4171.45|0
1695680100000|2023-09-25 22:15:00|4174.45|4171.45|4174.25|4171.25|4175.25|4172.25|4173.95|4170.95|0
1695680400000|2023-09-25 22:20:00|4174.45|4171.45|4174.45|4171.45|4174.45|4171.45|4173.95|4170.95|0
1695680700000|2023-09-25 22:25:00|4174.75|4171.75|4174.75|4171.75|4174.75|4171.75|4174.75|4171.75|0
1695681000000|2023-09-25 22:30:00|4175.15|4172.15|4174.45|4171.45|4175.15|4172.15|4174.45|4171.45|0
1695681300000|2023-09-25 22:35:00|4174.75|4171.75|4174.95|4171.95|4174.95|4171.95|4174.75|4171.75|0
1695681900000|2023-09-25 22:45:00|4175.15|4172.15|4174.45|4171.45|4175.15|4172.15|4174.45|4171.45|0
1695682200000|2023-09-25 22:50:00|4174.35|4171.35|4174.45|4171.45|4174.45|4171.45|4174.25|4171.25|0
1695682500000|2023-09-25 22:55:00|4174.75|4171.75|4174.25|4171.25|4174.75|4171.75|4174.25|4171.25|0
1695682800000|2023-09-25 23:00:00|4173.95|4170.95|4173.25|4170.25|4173.95|4170.95|4173.05|4170.05|0
1695683100000|2023-09-25 23:05:00|4173.55|4170.55|4173.15|4170.15|4173.55|4170.55|4173.05|4170.05|0
1695683400000|2023-09-25 23:10:00|4173.05|4170.05|4173.25|4170.25|4173.55|4170.55|4173.05|4170.05|0
1695683700000|2023-09-25 23:15:00|4173.55|4170.55|4173.55|4170.55|4174.55|4171.55|4172.75|4169.75|0
1695684000000|2023-09-25 23:20:00|4174.55|4171.55|4173.05|4170.05|4174.55|4171.55|4172.55|4169.55|0
1695684300000|2023-09-25 23:25:00|4172.95|4169.95|4173.05|4170.05|4173.55|4170.55|4171.25|4168.25|0
1695684600000|2023-09-25 23:30:00|4172.75|4169.75|4173.05|4170.05|4174.05|4171.05|4172.75|4169.75|0
1695684900000|2023-09-25 23:35:00|4173.25|4170.25|4173.05|4170.05|4173.25|4170.25|4173.05|4170.05|0
1695685200000|2023-09-25 23:40:00|4173.25|4170.25|4173.55|4170.55|4173.65|4170.65|4173.25|4170.25|0
1695685500000|2023-09-25 23:45:00|4173.75|4170.75|4173.25|4170.25|4173.75|4170.75|4173.05|4170.05|0
1695685800000|2023-09-25 23:50:00|4173.55|4170.55|4173.25|4170.25|4173.55|4170.55|4173.05|4170.05|0
1695686100000|2023-09-25 23:55:00|4173.15|4170.15|4172.35|4169.35|4173.25|4170.25|4172.35|4169.35|0
1695686400000|2023-09-26 00:00:00|4172.55|4169.55|4170.15|4167.15|4172.55|4169.55|4169.65|4166.65|0
1695686700000|2023-09-26 00:05:00|4169.95|4166.95|4169.95|4166.95|4171.35|4168.35|4169.65|4166.65|0
1695687000000|2023-09-26 00:10:00|4169.65|4166.65|4168.25|4165.25|4169.95|4166.95|4168.15|4165.15|0
1695687300000|2023-09-26 00:15:00|4167.95|4164.95|4161.05|4159.05|4167.95|4164.95|4161.05|4159.05|518
1695687600000|2023-09-26 00:20:00|4162.05|4160.05|4162.05|4160.05|4162.05|4160.05|4162.05|4160.05|172
1695687900000|2023-09-26 00:25:00|4161.05|4159.05|4161.05|4159.05|4162.05|4160.05|4160.05|4158.05|306
1695688200000|2023-09-26 00:30:00|4161.55|4159.55|4160.05|4158.05|4162.05|4160.05|4159.05|4157.05|219
1695688500000|2023-09-26 00:35:00|4159.05|4157.05|4159.05|4157.05|4160.05|4158.05|4159.05|4157.05|52
1695688800000|2023-09-26 00:40:00|4160.05|4158.05|4161.05|4159.05|4161.05|4159.05|4159.05|4157.05|61
1695689100000|2023-09-26 00:45:00|4162.05|4160.05|4156.05|4154.05|4162.05|4160.05|4156.05|4154.05|280
1695689400000|2023-09-26 00:50:00|4155.05|4153.05|4158.05|4156.05|4159.05|4157.05|4154.05|4152.05|256
1695689700000|2023-09-26 00:55:00|4157.05|4155.05|4156.05|4154.05|4157.05|4155.05|4156.05|4154.05|172
1695690000000|2023-09-26 01:00:00|4155.05|4153.05|4156.05|4154.05|4156.05|4154.05|4154.05|4152.05|232
1695690300000|2023-09-26 01:05:00|4157.05|4155.05|4157.05|4155.05|4157.05|4155.05|4155.05|4153.05|315
1695690600000|2023-09-26 01:10:00|4156.05|4154.05|4156.05|4154.05|4157.05|4155.05|4156.05|4154.05|133
1695690900000|2023-09-26 01:15:00|4155.05|4153.05|4156.05|4154.05|4156.05|4154.05|4153.05|4151.05|247
1695691200000|2023-09-26 01:20:00|4155.05|4153.05|4155.05|4153.05|4157.05|4155.05|4154.05|4152.05|55
1695691500000|2023-09-26 01:25:00|4156.05|4154.05|4157.05|4155.05|4157.05|4155.05|4156.05|4154.05|44
1695691800000|2023-09-26 01:30:00|4158.05|4156.05|4156.05|4154.05|4158.05|4156.05|4155.55|4153.55|369
1695692100000|2023-09-26 01:35:00|4155.05|4153.05|4153.05|4151.05|4155.05|4153.05|4153.05|4151.05|166
1695692400000|2023-09-26 01:40:00|4154.05|4152.05|4151.05|4149.05|4154.05|4152.05|4150.05|4148.05|136
1695692700000|2023-09-26 01:45:00|4150.55|4148.55|4153.05|4151.05|4153.05|4151.05|4150.05|4148.05|60
1695693000000|2023-09-26 01:50:00|4154.05|4152.05|4151.05|4149.05|4154.05|4152.05|4151.05|4149.05|143
1695693300000|2023-09-26 01:55:00|4151.55|4149.55|4151.05|4149.05|4152.05|4150.05|4150.05|4148.05|266
1695693600000|2023-09-26 02:00:00|4150.05|4148.05|4152.05|4150.05|4152.05|4150.05|4150.05|4148.05|156
1695693900000|2023-09-26 02:05:00|4151.05|4149.05|4152.05|4150.05|4152.05|4150.05|4151.05|4149.05|70
1695694200000|2023-09-26 02:10:00|4151.05|4149.05|4150.05|4148.05|4151.05|4149.05|4150.05|4148.05|25
1695694500000|2023-09-26 02:15:00|4149.05|4147.05|4152.05|4150.05|4153.05|4151.05|4149.05|4147.05|141
1695694800000|2023-09-26 02:20:00|4153.05|4151.05|4151.05|4149.05|4153.05|4151.05|4151.05|4149.05|99
1695695100000|2023-09-26 02:25:00|4152.05|4150.05|4150.05|4148.05|4153.05|4151.05|4150.05|4148.05|88
1695695400000|2023-09-26 02:30:00|4150.55|4148.55|4149.05|4147.05|4150.55|4148.55|4149.05|4147.05|51
1695695700000|2023-09-26 02:35:00|4150.05|4148.05|4150.05|4148.05|4151.05|4149.05|4149.05|4147.05|256
1695696000000|2023-09-26 02:40:00|4150.55|4148.55|4151.05|4149.05|4151.05|4149.05|4150.05|4148.05|92
1695696300000|2023-09-26 02:45:00|4152.05|4150.05|4151.05|4149.05|4153.05|4151.05|4151.05|4149.05|188
1695696600000|2023-09-26 02:50:00|4150.05|4148.05|4150.05|4148.05|4150.05|4148.05|4150.05|4148.05|89
1695696900000|2023-09-26 02:55:00|4149.05|4147.05|4149.05|4147.05|4151.05|4149.05|4149.05|4147.05|136
1695697200000|2023-09-26 03:00:00|4149.55|4147.55|4151.05|4149.05|4151.05|4149.05|4149.05|4147.05|34
1695697500000|2023-09-26 03:05:00|4152.05|4150.05|4152.05|4150.05|4152.05|4150.05|4152.05|4150.05|45
1695697800000|2023-09-26 03:10:00|||||||||30
1695698100000|2023-09-26 03:15:00|4153.05|4151.05|4152.05|4150.05|4153.05|4151.05|4152.05|4150.05|51
1695698400000|2023-09-26 03:20:00|4151.05|4149.05|4153.05|4151.05|4153.05|4151.05|4151.05|4149.05|45
1695698700000|2023-09-26 03:25:00|4154.05|4152.05|4153.05|4151.05|4154.05|4152.05|4153.05|4151.05|26
1695699000000|2023-09-26 03:30:00|4154.05|4152.05|4153.05|4151.05|4154.05|4152.05|4153.05|4151.05|56
1695699300000|2023-09-26 03:35:00|4153.55|4151.55|4154.05|4152.05|4154.05|4152.05|4153.55|4151.55|18
1695699600000|2023-09-26 03:40:00|4155.05|4153.05|4156.05|4154.05|4156.05|4154.05|4155.05|4153.05|39
1695699900000|2023-09-26 03:45:00|4156.55|4154.55|4155.05|4153.05|4156.55|4154.55|4155.05|4153.05|52
1695700200000|2023-09-26 03:50:00|4156.05|4154.05|4156.05|4154.05|4156.05|4154.05|4156.05|4154.05|34
1695700500000|2023-09-26 03:55:00|4157.05|4155.05|4156.05|4154.05|4157.05|4155.05|4156.05|4154.05|67
1695700800000|2023-09-26 04:00:00|4155.05|4153.05|4154.05|4152.05|4155.05|4153.05|4154.05|4152.05|76
1695701100000|2023-09-26 04:05:00|4155.05|4153.05|4155.05|4153.05|4155.05|4153.05|4155.05|4153.05|51
1695701400000|2023-09-26 04:10:00|4154.05|4152.05|4155.05|4153.05|4156.05|4154.05|4154.05|4152.05|89
1695701700000|2023-09-26 04:15:00|4154.05|4152.05|4155.05|4153.05|4155.05|4153.05|4154.05|4152.05|27
1695702000000|2023-09-26 04:20:00|4155.55|4153.55|4156.05|4154.05|4156.05|4154.05|4155.05|4153.05|107
1695702300000|2023-09-26 04:25:00|||||||||11
1695702600000|2023-09-26 04:30:00|4155.05|4153.05|4156.05|4154.05|4156.05|4154.05|4155.05|4153.05|32
1695702900000|2023-09-26 04:35:00|4155.05|4153.05|4155.05|4153.05|4155.05|4153.05|4155.05|4153.05|33
1695703200000|2023-09-26 04:40:00|4156.05|4154.05|4156.05|4154.05|4156.05|4154.05|4156.05|4154.05|35
1695703500000|2023-09-26 04:45:00|4155.05|4153.05|4156.05|4154.05|4156.05|4154.05|4155.05|4153.05|69
1695703800000|2023-09-26 04:50:00|||||||||5
1695704100000|2023-09-26 04:55:00|||||||||115
1695704400000|2023-09-26 05:00:00|4157.05|4155.05|4157.05|4155.05|4158.05|4156.05|4157.05|4155.05|333
1695704700000|2023-09-26 05:05:00|4156.05|4154.05|4157.05|4155.05|4157.05|4155.05|4156.05|4154.05|165
1695705000000|2023-09-26 05:10:00|4158.05|4156.05|4158.05|4156.05|4158.05|4156.05|4157.05|4155.05|318
1695705300000|2023-09-26 05:15:00|4159.05|4157.05|4158.05|4156.05|4159.05|4157.05|4158.05|4156.05|201
1695705600000|2023-09-26 05:20:00|4156.05|4154.05|4154.05|4152.05|4156.05|4154.05|4154.05|4152.05|817
1695705900000|2023-09-26 05:25:00|4155.05|4153.05|4156.05|4154.05|4156.05|4154.05|4155.05|4153.05|212
1695706200000|2023-09-26 05:30:00|4155.05|4153.05|4157.05|4155.05|4157.05|4155.05|4155.05|4153.05|196
1695706500000|2023-09-26 05:35:00|4158.05|4156.05|4158.05|4156.05|4159.05|4157.05|4158.05|4156.05|269
1695706800000|2023-09-26 05:40:00|4159.05|4157.05|4158.05|4156.05|4159.05|4157.05|4157.05|4155.05|404
1695707100000|2023-09-26 05:45:00|4157.55|4155.55|4154.05|4152.05|4158.05|4156.05|4154.05|4152.05|438
1695707400000|2023-09-26 05:50:00|4153.05|4151.05|4153.05|4151.05|4154.05|4152.05|4150.05|4148.05|860
1695707700000|2023-09-26 05:55:00|4154.05|4152.05|4154.05|4152.05|4155.05|4153.05|4154.05|4152.05|287
1695708000000|2023-09-26 06:00:00|4153.8|4152.3|4151.8|4150.3|4155.8|4154.3|4149.8|4148.3|1660
1695708300000|2023-09-26 06:05:00|4152.8|4151.3|4151.8|4150.3|4152.8|4151.3|4150.8|4149.3|1643
1695708600000|2023-09-26 06:10:00|4150.8|4149.3|4146.8|4145.3|4150.8|4149.3|4146.8|4145.3|904
1695708900000|2023-09-26 06:15:00|4147.8|4146.3|4145.8|4144.3|4148.8|4147.3|4144.8|4143.3|2468
1695709200000|2023-09-26 06:20:00|4144.8|4143.3|4147.8|4146.3|4148.8|4147.3|4144.8|4143.3|939
1695709500000|2023-09-26 06:25:00|4148.8|4147.3|4148.8|4147.3|4149.8|4148.3|4147.8|4146.3|1421
1695709800000|2023-09-26 06:30:00|4147.8|4146.3|4148.8|4147.3|4148.8|4147.3|4147.8|4146.3|813
1695710100000|2023-09-26 06:35:00|4147.8|4146.3|4146.8|4145.3|4148.3|4146.8|4145.8|4144.3|2596
1695710400000|2023-09-26 06:40:00|4147.8|4146.3|4145.8|4144.3|4147.8|4146.3|4145.8|4144.3|1503
1695710700000|2023-09-26 06:45:00|4144.8|4143.3|4139.8|4138.3|4145.8|4144.3|4139.8|4138.3|1791
1695711000000|2023-09-26 06:50:00|4138.8|4137.3|4140.8|4139.3|4141.8|4140.3|4138.8|4137.3|3453
1695711300000|2023-09-26 06:55:00|4139.8|4138.3|4140.8|4139.3|4141.8|4140.3|4139.8|4138.3|3050
1695711600000|2023-09-26 07:00:00|4141.8|4140.3|4136.8|4135.3|4143.8|4142.3|4136.8|4135.3|19943
1695711900000|2023-09-26 07:05:00|4137.8|4136.3|4131.8|4130.3|4137.8|4136.3|4131.8|4130.3|8014
1695712200000|2023-09-26 07:10:00|4130.8|4129.3|4127.8|4126.3|4132.8|4131.3|4126.8|4125.3|10405
1695712500000|2023-09-26 07:15:00|4126.8|4125.3|4125.8|4124.3|4126.8|4125.3|4121.8|4120.3|12251
1695712800000|2023-09-26 07:20:00|4126.8|4125.3|4127.8|4126.3|4131.8|4130.3|4121.8|4120.3|8749
1695713100000|2023-09-26 07:25:00|4125.8|4124.3|4115.8|4114.3|4126.8|4125.3|4115.8|4114.3|18080
1695713400000|2023-09-26 07:30:00|4116.8|4115.3|4118.8|4117.3|4120.8|4119.3|4113.8|4112.3|12466
1695713700000|2023-09-26 07:35:00|4119.8|4118.3|4129.8|4128.3|4129.8|4128.3|4119.8|4118.3|16397
1695714000000|2023-09-26 07:40:00|4130.8|4129.3|4140.35|4138.85|4140.35|4138.85|4128.8|4127.3|9929
1695714300000|2023-09-26 07:45:00|4139.85|4138.35|4132.35|4130.85|4140.35|4138.85|4129.35|4127.85|13496
1695714600000|2023-09-26 07:50:00|4133.35|4131.85|4127.35|4125.85|4135.35|4133.85|4126.35|4124.85|11228
1695714900000|2023-09-26 07:55:00|4128.35|4126.85|4131.35|4129.85|4131.35|4129.85|4124.35|4122.85|5537
1695715200000|2023-09-26 08:00:00|4132.35|4130.85|4136.35|4134.85|4136.35|4134.85|4130.35|4128.85|6417
1695715500000|2023-09-26 08:05:00|4137.35|4135.85|4135.35|4133.85|4139.35|4137.85|4131.35|4129.85|7033
1695715800000|2023-09-26 08:10:00|4134.35|4132.85|4139.35|4137.85|4141.35|4139.85|4134.35|4132.85|7663
1695716100000|2023-09-26 08:15:00|4140.35|4138.85|4141.35|4139.85|4145.35|4143.85|4138.35|4136.85|10371
1695716400000|2023-09-26 08:20:00|4142.35|4140.85|4142.35|4140.85|4146.35|4144.85|4140.35|4138.85|10875
1695716700000|2023-09-26 08:25:00|4143.35|4141.85|4141.35|4139.85|4145.35|4143.85|4141.35|4139.85|6477
1695717000000|2023-09-26 08:30:00|4142.35|4140.85|4144.35|4142.85|4146.35|4144.85|4139.35|4137.85|6196
1695717300000|2023-09-26 08:35:00|4145.35|4143.85|4142.35|4140.85|4146.35|4144.85|4141.35|4139.85|3712
1695717600000|2023-09-26 08:40:00|4141.35|4139.85|4138.35|4136.85|4143.35|4141.85|4137.35|4135.85|4220
1695717900000|2023-09-26 08:45:00|4137.35|4135.85|4142.35|4140.85|4143.35|4141.85|4136.35|4134.85|4111
1695718200000|2023-09-26 08:50:00|4142.85|4141.35|4143.35|4141.85|4145.35|4143.85|4142.35|4140.85|3381
1695718500000|2023-09-26 08:55:00|4142.35|4140.85|4142.35|4140.85|4145.35|4143.85|4139.35|4137.85|2130
1695718800000|2023-09-26 09:00:00|4143.35|4141.85|4141.35|4139.85|4143.35|4141.85|4140.35|4138.85|3047
1695719100000|2023-09-26 09:05:00|4140.85|4139.35|4136.85|4135.35|4144.35|4142.85|4136.35|4134.85|6668
1695719400000|2023-09-26 09:10:00|4136.35|4134.85|4141.35|4139.85|4141.35|4139.85|4134.85|4133.35|5576
1695719700000|2023-09-26 09:15:00|4142.35|4140.85|4138.35|4136.85|4143.35|4141.85|4138.35|4136.85|3919
1695720000000|2023-09-26 09:20:00|4137.35|4135.85|4141.35|4139.85|4141.35|4139.85|4137.35|4135.85|5053
1695720300000|2023-09-26 09:25:00|4140.35|4138.85|4140.35|4138.85|4141.35|4139.85|4137.35|4135.85|5194
1695720600000|2023-09-26 09:30:00|4140.85|4139.35|4141.35|4139.85|4143.35|4141.85|4139.35|4137.85|3144
1695720900000|2023-09-26 09:35:00|4142.35|4140.85|4141.35|4139.85|4143.35|4141.85|4140.35|4138.85|2645
1695721200000|2023-09-26 09:40:00|4140.35|4138.85|4138.35|4136.85|4142.85|4141.35|4138.35|4136.85|2988
1695721500000|2023-09-26 09:45:00|4137.35|4135.85|4134.85|4133.35|4138.35|4136.85|4134.35|4132.85|6159
1695721800000|2023-09-26 09:50:00|4134.35|4132.85|4131.35|4129.85|4137.35|4135.85|4130.35|4128.85|8526
1695722100000|2023-09-26 09:55:00|4130.35|4128.85|4127.35|4125.85|4130.35|4128.85|4127.35|4125.85|4794
1695722400000|2023-09-26 10:00:00|4126.35|4124.85|4130.35|4128.85|4131.35|4129.85|4126.35|4124.85|5697
1695722700000|2023-09-26 10:05:00|4129.35|4127.85|4128.35|4126.85|4130.35|4128.85|4126.35|4124.85|4267
1695723000000|2023-09-26 10:10:00|4127.35|4125.85|4128.35|4126.85|4129.35|4127.85|4125.35|4123.85|4897
1695723300000|2023-09-26 10:15:00|4127.35|4125.85|4132.35|4130.85|4133.35|4131.85|4127.35|4125.85|3868
1695723600000|2023-09-26 10:20:00|4131.35|4129.85|4130.35|4128.85|4132.35|4130.85|4127.35|4125.85|2602
1695723900000|2023-09-26 10:25:00|4129.35|4127.85|4129.35|4127.85|4131.35|4129.85|4129.35|4127.85|2057
1695724200000|2023-09-26 10:30:00|4130.35|4128.85|4131.35|4129.85|4131.35|4129.85|4129.35|4127.85|2661
1695724500000|2023-09-26 10:35:00|4132.35|4130.85|4132.35|4130.85|4132.35|4130.85|4128.35|4126.85|5213
1695724800000|2023-09-26 10:40:00|4131.35|4129.85|4131.35|4129.85|4132.35|4130.85|4127.35|4125.85|8265
1695725100000|2023-09-26 10:45:00|4130.35|4128.85|4128.35|4126.85|4131.35|4129.85|4128.35|4126.85|2733
1695725400000|2023-09-26 10:50:00|4127.35|4125.85|4129.35|4127.85|4130.35|4128.85|4126.35|4124.85|3916
1695725700000|2023-09-26 10:55:00|4128.35|4126.85|4132.35|4130.85|4134.35|4132.85|4128.35|4126.85|5388
1695726000000|2023-09-26 11:00:00|4132.85|4131.35|4130.35|4128.85|4133.35|4131.85|4129.35|4127.85|3829
1695726300000|2023-09-26 11:05:00|4129.35|4127.85|4128.35|4126.85|4129.35|4127.85|4127.35|4125.85|6313
1695726600000|2023-09-26 11:10:00|4129.35|4127.85|4131.35|4129.85|4131.35|4129.85|4128.35|4126.85|2324
1695726900000|2023-09-26 11:15:00|4132.35|4130.85|4135.35|4133.85|4135.35|4133.85|4131.35|4129.85|2741
1695727200000|2023-09-26 11:20:00|4134.35|4132.85|4134.35|4132.85|4135.35|4133.85|4134.35|4132.85|6028
1695727500000|2023-09-26 11:25:00|4133.35|4131.85|4134.35|4132.85|4136.35|4134.85|4133.35|4131.85|3016
1695727800000|2023-09-26 11:30:00|4135.35|4133.85|4134.35|4132.85|4137.35|4135.85|4134.35|4132.85|1542
1695728100000|2023-09-26 11:35:00|4135.35|4133.85|4135.35|4133.85|4137.35|4135.85|4134.35|4132.85|2354
1695728400000|2023-09-26 11:40:00|4136.03|4134.53|4135.03|4133.53|4138.03|4136.53|4135.03|4133.53|999
1695728700000|2023-09-26 11:45:00|4134.03|4132.53|4132.03|4130.53|4134.03|4132.53|4131.03|4129.53|5528
1695729000000|2023-09-26 11:50:00|4131.03|4129.53|4130.03|4128.53|4131.03|4129.53|4128.03|4126.53|5337
1695729300000|2023-09-26 11:55:00|4131.03|4129.53|4132.03|4130.53|4132.03|4130.53|4131.03|4129.53|2663
1695729600000|2023-09-26 12:00:00|4133.03|4131.53|4138.03|4136.53|4138.03|4136.53|4133.03|4131.53|5491
1695729900000|2023-09-26 12:05:00|4139.03|4137.53|4138.03|4136.53|4140.03|4138.53|4136.03|4134.53|3338
1695730200000|2023-09-26 12:10:00|4139.03|4137.53|4134.03|4132.53|4139.03|4137.53|4134.03|4132.53|2346
1695730500000|2023-09-26 12:15:00|4135.03|4133.53|4139.03|4137.53|4139.03|4137.53|4132.03|4130.53|6466
1695730800000|2023-09-26 12:20:00|4138.03|4136.53|4134.03|4132.53|4138.03|4136.53|4133.03|4131.53|1358
1695731100000|2023-09-26 12:25:00|4133.03|4131.53|4135.03|4133.53|4135.03|4133.53|4133.03|4131.53|6529
1695731400000|2023-09-26 12:30:00|4134.03|4132.53|4132.03|4130.53|4135.03|4133.53|4130.03|4128.53|3649
1695731700000|2023-09-26 12:35:00|4131.03|4129.53|4132.03|4130.53|4134.03|4132.53|4131.03|4129.53|5011
1695732000000|2023-09-26 12:40:00|4131.03|4129.53|4133.03|4131.53|4134.03|4132.53|4130.03|4128.53|3205
1695732300000|2023-09-26 12:45:00|4132.03|4130.53|4130.03|4128.53|4133.03|4131.53|4129.03|4127.53|6391
1695732600000|2023-09-26 12:50:00|4129.03|4127.53|4131.03|4129.53|4133.03|4131.53|4128.03|4126.53|5102
1695732900000|2023-09-26 12:55:00|4130.03|4128.53|4130.03|4128.53|4131.03|4129.53|4127.03|4125.53|3916
1695733200000|2023-09-26 13:00:00|4131.03|4129.53|4129.03|4127.53|4131.03|4129.53|4128.03|4126.53|5839
1695733500000|2023-09-26 13:05:00|4128.03|4126.53|4126.03|4124.53|4129.03|4127.53|4125.03|4123.53|2379
1695733800000|2023-09-26 13:10:00|4125.03|4123.53|4126.03|4124.53|4127.03|4125.53|4124.03|4122.53|6993
1695734100000|2023-09-26 13:15:00|4127.03|4125.53|4126.03|4124.53|4130.03|4128.53|4125.03|4123.53|6208
1695734400000|2023-09-26 13:20:00|4125.53|4124.03|4128.03|4126.53|4128.03|4126.53|4125.03|4123.53|6060
1695734700000|2023-09-26 13:25:00|4127.03|4125.53|4127.03|4125.53|4129.03|4127.53|4126.03|4124.53|6882
1695735000000|2023-09-26 13:30:00|4128.03|4126.53|4132.03|4130.53|4133.03|4131.53|4127.03|4125.53|5171
1695735300000|2023-09-26 13:35:00|4133.03|4131.53|4136.03|4134.53|4137.03|4135.53|4133.03|4131.53|6061
1695735600000|2023-09-26 13:40:00|4137.03|4135.53|4142.03|4140.53|4143.03|4141.53|4135.03|4133.53|5047
1695735900000|2023-09-26 13:45:00|4141.03|4139.53|4138.03|4136.53|4141.03|4139.53|4134.03|4132.53|19196
1695736200000|2023-09-26 13:50:00|4139.03|4137.53|4136.03|4134.53|4139.03|4137.53|4133.03|4131.53|13370
1695736500000|2023-09-26 13:55:00|4136.53|4135.03|4135.03|4133.53|4138.03|4136.53|4134.03|4132.53|3971
1695736800000|2023-09-26 14:00:00|4136.03|4134.53|4132.03|4130.53|4139.03|4137.53|4132.03|4130.53|6675
1695737100000|2023-09-26 14:05:00|4131.53|4130.03|4130.03|4128.53|4135.03|4133.53|4130.03|4128.53|5234
1695737400000|2023-09-26 14:10:00|4130.21|4128.71|4121.21|4119.71|4131.21|4129.71|4120.21|4118.71|9240
1695737700000|2023-09-26 14:15:00|4120.21|4118.71|4118.21|4116.71|4121.21|4119.71|4115.21|4113.71|9949
1695738000000|2023-09-26 14:20:00|4117.21|4115.71|4123.21|4121.71|4125.21|4123.71|4117.21|4115.71|15678
1695738300000|2023-09-26 14:25:00|4124.21|4122.71|4134.21|4132.71|4134.21|4132.71|4124.21|4122.71|11101
1695738600000|2023-09-26 14:30:00|4133.21|4131.71|4128.21|4126.71|4135.21|4133.71|4127.21|4125.71|13469
1695738900000|2023-09-26 14:35:00|4129.21|4127.71|4136.21|4134.71|4137.21|4135.71|4129.21|4127.71|14016
1695739200000|2023-09-26 14:40:00|4137.21|4135.71|4143.21|4141.71|4143.21|4141.71|4137.21|4135.71|9554
1695739500000|2023-09-26 14:45:00|4142.21|4140.71|4138.21|4136.71|4143.21|4141.71|4137.21|4135.71|10058
1695739800000|2023-09-26 14:50:00|4139.21|4137.71|4133.21|4131.71|4140.21|4138.71|4133.21|4131.71|8884
1695740100000|2023-09-26 14:55:00|4134.21|4132.71|4136.21|4134.71|4136.21|4134.71|4128.21|4126.71|20625
1695740400000|2023-09-26 15:00:00|4137.21|4135.71|4136.21|4134.71|4138.21|4136.71|4135.21|4133.71|5999
1695740700000|2023-09-26 15:05:00|4135.21|4133.71|4132.21|4130.71|4135.21|4133.71|4130.21|4128.71|13735
1695741000000|2023-09-26 15:10:00|4132.71|4131.21|4130.21|4128.71|4133.21|4131.71|4129.21|4127.71|8988
1695741300000|2023-09-26 15:15:00|4129.21|4127.71|4131.21|4129.71|4131.21|4129.71|4129.21|4127.71|8266
1695741600000|2023-09-26 15:20:00|4130.21|4128.71|4129.21|4127.71|4131.21|4129.71|4128.21|4126.71|15359
1695741900000|2023-09-26 15:25:00|4130.21|4128.71|4127.21|4125.71|4131.21|4129.71|4127.21|4125.71|39688
1695742200000|2023-09-26 15:30:00|4128.21|4126.71|4129.21|4127.71|4130.21|4128.71|4126.21|4124.71|89992
1695742500000|2023-09-26 15:35:00|4130.21|4128.71|4130.71|4129.21|4131.21|4129.71|4128.21|4126.71|33814
1695742800000|2023-09-26 15:40:00|4130.21|4128.71|4130.21|4128.71|4132.21|4130.71|4130.21|4128.71|11941
1695743100000|2023-09-26 15:45:00|4129.21|4127.71|4128.21|4126.71|4130.21|4128.71|4125.21|4123.71|5503
1695743400000|2023-09-26 15:50:00|4129.21|4127.71|4127.21|4125.71|4129.21|4127.71|4126.21|4124.71|4101
1695743700000|2023-09-26 15:55:00|4126.21|4124.71|4128.21|4126.71|4129.21|4127.71|4126.21|4124.71|3687
1695744000000|2023-09-26 16:00:00|4129.21|4127.71|4127.21|4125.71|4129.21|4127.71|4127.21|4125.71|2635
1695744300000|2023-09-26 16:05:00|4126.21|4124.71|4129.21|4127.71|4129.21|4127.71|4126.21|4124.71|3650
1695744600000|2023-09-26 16:10:00|4130.21|4128.71|4131.21|4129.71|4132.21|4130.71|4130.21|4128.71|2277
1695744900000|2023-09-26 16:15:00|4132.21|4130.71|4130.21|4128.71|4133.21|4131.71|4130.21|4128.71|2209
1695745200000|2023-09-26 16:20:00|4129.21|4127.71|4131.21|4129.71|4131.21|4129.71|4129.21|4127.71|1662
1695745500000|2023-09-26 16:25:00|4130.21|4128.71|4130.21|4128.71|4131.21|4129.71|4130.21|4128.71|989
1695745800000|2023-09-26 16:30:00|4129.71|4128.21|4130.21|4128.71|4131.21|4129.71|4129.21|4127.71|1574
1695746100000|2023-09-26 16:35:00|4131.21|4129.71|4131.21|4129.71|4131.21|4129.71|4130.21|4128.71|951
1695746400000|2023-09-26 16:40:00|4130.71|4129.21|4130.21|4128.71|4130.71|4129.21|4130.21|4128.71|720
1695746700000|2023-09-26 16:45:00|4131.21|4129.71|4131.21|4129.71|4131.21|4129.71|4130.21|4128.71|1236
1695747000000|2023-09-26 16:50:00|4132.21|4130.71|4132.21|4130.71|4132.21|4130.71|4131.21|4129.71|695
1695747300000|2023-09-26 16:55:00|4131.21|4129.71|4130.21|4128.71|4133.21|4131.71|4130.21|4128.71|6963
1695747600000|2023-09-26 17:00:00|4129.21|4127.71|4130.21|4128.71|4132.21|4130.71|4128.21|4126.71|2377
1695747900000|2023-09-26 17:05:00|4129.21|4127.71|4131.21|4129.71|4131.21|4129.71|4126.21|4124.71|2227
1695748200000|2023-09-26 17:10:00|4130.21|4128.71|4130.21|4128.71|4131.21|4129.71|4130.21|4128.71|389
1695748500000|2023-09-26 17:15:00|4131.21|4129.71|4127.21|4125.71|4131.21|4129.71|4127.21|4125.71|714
1695748800000|2023-09-26 17:20:00|4128.21|4126.71|4127.21|4125.71|4128.21|4126.71|4127.21|4125.71|898
1695749100000|2023-09-26 17:25:00|4126.21|4124.71|4125.21|4123.71|4128.21|4126.71|4125.21|4123.71|767
1695749400000|2023-09-26 17:30:00|4126.21|4124.71|4125.21|4123.71|4127.21|4125.71|4125.21|4123.71|431
1695749700000|2023-09-26 17:35:00|4124.21|4122.71|4120.21|4118.71|4125.21|4123.71|4120.21|4118.71|1437
1695750000000|2023-09-26 17:40:00|4119.21|4117.71|4121.21|4119.71|4121.21|4119.71|4119.21|4117.71|1869
1695750300000|2023-09-26 17:45:00|4122.21|4120.71|4122.21|4120.71|4123.21|4121.71|4121.21|4119.71|1004
1695750600000|2023-09-26 17:50:00|4123.21|4121.71|4124.21|4122.71|4125.21|4123.71|4123.21|4121.71|1673
1695750900000|2023-09-26 17:55:00|4123.21|4121.71|4125.21|4123.71|4125.21|4123.71|4123.21|4121.71|2210
1695751200000|2023-09-26 18:00:00|4124.21|4122.71|4124.21|4122.71|4125.21|4123.71|4123.21|4121.71|869
1695751500000|2023-09-26 18:05:00|4123.21|4121.71|4121.21|4119.71|4124.21|4122.71|4121.21|4119.71|518
1695751800000|2023-09-26 18:10:00|4120.21|4118.71|4120.21|4118.71|4122.21|4120.71|4119.21|4117.71|696
1695752100000|2023-09-26 18:15:00|4119.21|4117.71|4119.21|4117.71|4121.21|4119.71|4119.21|4117.71|1560
1695752400000|2023-09-26 18:20:00|4120.21|4118.71|4121.21|4119.71|4122.21|4120.71|4119.21|4117.71|670
1695752700000|2023-09-26 18:25:00|4120.71|4119.21|4119.21|4117.71|4121.21|4119.71|4118.21|4116.71|551
1695753000000|2023-09-26 18:30:00|4118.71|4117.21|4119.21|4117.71|4120.21|4118.71|4118.21|4116.71|506
1695753300000|2023-09-26 18:35:00|4118.21|4116.71|4117.21|4115.71|4119.21|4117.71|4117.21|4115.71|902
1695753600000|2023-09-26 18:40:00|4118.21|4116.71|4117.21|4115.71|4118.21|4116.71|4117.21|4115.71|434
1695753900000|2023-09-26 18:45:00|4118.21|4116.71|4118.21|4116.71|4119.21|4117.71|4117.21|4115.71|668
1695754200000|2023-09-26 18:50:00|4117.21|4115.71|4117.21|4115.71|4118.21|4116.71|4117.21|4115.71|766
1695754500000|2023-09-26 18:55:00|4118.21|4116.71|4119.21|4117.71|4119.21|4117.71|4117.21|4115.71|995
1695754800000|2023-09-26 19:00:00|4118.21|4116.71|4116.21|4114.71|4119.21|4117.71|4116.21|4114.71|3040
1695755100000|2023-09-26 19:05:00|4117.21|4115.71|4118.21|4116.71|4118.21|4116.71|4116.21|4114.71|384
1695755400000|2023-09-26 19:10:00|4119.21|4117.71|4117.21|4115.71|4119.21|4117.71|4117.21|4115.71|452
1695755700000|2023-09-26 19:15:00|4116.21|4114.71|4115.21|4113.71|4116.21|4114.71|4115.21|4113.71|1342
1695756000000|2023-09-26 19:20:00|4115.71|4114.21|4115.21|4113.71|4116.21|4114.71|4115.21|4113.71|963
1695756300000|2023-09-26 19:25:00|4114.21|4112.71|4115.21|4113.71|4116.21|4114.71|4114.21|4112.71|1561
1695756600000|2023-09-26 19:30:00|4116.21|4114.71|4114.21|4112.71|4116.21|4114.71|4114.21|4112.71|460
1695756900000|2023-09-26 19:35:00|4115.21|4113.71|4116.21|4114.71|4116.21|4114.71|4114.21|4112.71|865
1695757200000|2023-09-26 19:40:00|4117.21|4115.71|4119.21|4117.71|4119.21|4117.71|4116.21|4114.71|837
1695757500000|2023-09-26 19:45:00|4118.21|4116.71|4116.21|4114.71|4119.21|4117.71|4116.21|4114.71|961
1695757800000|2023-09-26 19:50:00|4115.21|4113.71|4115.21|4113.71|4117.21|4115.71|4114.21|4112.71|3451
1695758100000|2023-09-26 19:55:00|4116.21|4114.71|4117.21|4115.71|4119.21|4117.71|4116.21|4114.71|8418
1695758400000|2023-09-26 20:00:00|4118.46|4115.46|4119.46|4116.46|4119.96|4116.96|4117.96|4114.96|118
1695758700000|2023-09-26 20:05:00|4119.16|4116.16|4124.96|4121.96|4125.46|4122.46|4119.16|4116.16|0
1695759000000|2023-09-26 20:10:00|4125.16|4122.16|4124.26|4121.26|4126.66|4123.66|4124.26|4121.26|0
1695759300000|2023-09-26 20:15:00|4123.96|4120.96|4123.76|4120.76|4124.96|4121.96|4123.76|4120.76|0
1695759600000|2023-09-26 20:20:00|4123.96|4120.96|4123.56|4120.56|4124.76|4121.76|4123.56|4120.56|0
1695759900000|2023-09-26 20:25:00|4123.26|4120.26|4123.96|4120.96|4123.96|4120.96|4123.26|4120.26|0
1695760200000|2023-09-26 20:30:00|4123.76|4120.76|4123.76|4120.76|4123.96|4120.96|4123.56|4120.56|0
1695760500000|2023-09-26 20:35:00|4123.96|4120.96|4123.96|4120.96|4123.96|4120.96|4123.76|4120.76|0
1695760800000|2023-09-26 20:40:00|4123.76|4120.76|4123.56|4120.56|4123.76|4120.76|4123.26|4120.26|0
1695761100000|2023-09-26 20:45:00|4123.76|4120.76|4123.26|4120.26|4123.76|4120.76|4123.26|4120.26|0
1695761400000|2023-09-26 20:50:00|4123.56|4120.56|4123.56|4120.56|4123.56|4120.56|4123.56|4120.56|0
1695761700000|2023-09-26 20:55:00|4123.66|4120.66|4123.66|4120.66|4123.66|4120.66|4123.36|4120.36|0
1695762000000|2023-09-26 21:00:00|4123.76|4120.76|4123.96|4120.96|4124.06|4121.06|4123.46|4120.46|0
1695762300000|2023-09-26 21:05:00|4124.06|4121.06|4123.96|4120.96|4124.66|4121.66|4123.96|4120.96|0
1695762600000|2023-09-26 21:10:00|4124.06|4121.06|4123.76|4120.76|4124.06|4121.06|4123.76|4120.76|0
1695762900000|2023-09-26 21:15:00|4123.86|4120.86|4123.76|4120.76|4123.86|4120.86|4123.76|4120.76|0
1695763200000|2023-09-26 21:20:00|4123.86|4120.86|4123.86|4120.86|4123.86|4120.86|4123.66|4120.66|0
1695763500000|2023-09-26 21:25:00|4123.96|4120.96|4123.76|4120.76|4124.06|4121.06|4123.76|4120.76|0
1695763800000|2023-09-26 21:30:00|4123.66|4120.66|4123.76|4120.76|4123.96|4120.96|4123.66|4120.66|0
1695764100000|2023-09-26 21:35:00|4124.06|4121.06|4123.86|4120.86|4124.26|4121.26|4123.76|4120.76|0
1695764400000|2023-09-26 21:40:00|4123.96|4120.96|4123.76|4120.76|4123.96|4120.96|4123.66|4120.66|0
1695764700000|2023-09-26 21:45:00|4123.66|4120.66|4123.66|4120.66|4123.76|4120.76|4123.66|4120.66|0
1695765000000|2023-09-26 21:50:00|4123.76|4120.76|4124.06|4121.06|4124.26|4121.26|4123.76|4120.76|0
1695765300000|2023-09-26 21:55:00|4124.26|4121.26|4124.16|4121.16|4124.26|4121.26|4123.96|4120.96|0
1695765600000|2023-09-26 22:00:00|4124.86|4121.86|4123.26|4120.26|4125.46|4122.46|4122.76|4119.76|0
1695765900000|2023-09-26 22:05:00|4123.56|4120.56|4123.96|4120.96|4123.96|4120.96|4123.26|4120.26|0
1695766200000|2023-09-26 22:10:00|4123.76|4120.76|4123.26|4120.26|4123.76|4120.76|4123.06|4120.06|0
1695766500000|2023-09-26 22:15:00|4123.56|4120.56|4121.36|4118.36|4123.56|4120.56|4121.36|4118.36|0
1695766800000|2023-09-26 22:20:00|4121.56|4118.56|4122.06|4119.06|4122.36|4119.36|4121.36|4118.36|0
1695767100000|2023-09-26 22:25:00|4121.86|4118.86|4122.76|4119.76|4122.76|4119.76|4121.86|4118.86|0
1695767400000|2023-09-26 22:30:00|4122.96|4119.96|4123.56|4120.56|4123.56|4120.56|4122.76|4119.76|0
1695767700000|2023-09-26 22:35:00|4123.26|4120.26|4121.36|4118.36|4123.36|4120.36|4121.16|4118.16|0
1695768000000|2023-09-26 22:40:00|4121.56|4118.56|4122.36|4119.36|4122.56|4119.56|4121.36|4118.36|0
1695768300000|2023-09-26 22:45:00|4122.06|4119.06|4121.56|4118.56|4122.56|4119.56|4121.56|4118.56|0
1695768600000|2023-09-26 22:50:00|4121.86|4118.86|4121.76|4118.76|4121.86|4118.86|4121.36|4118.36|0
1695768900000|2023-09-26 22:55:00|4121.86|4118.86|4122.06|4119.06|4122.06|4119.06|4121.86|4118.86|0
1695769200000|2023-09-26 23:00:00|4122.36|4119.36|4122.56|4119.56|4122.56|4119.56|4121.86|4118.86|0
1695769500000|2023-09-26 23:05:00|4122.66|4119.66|4122.06|4119.06|4122.76|4119.76|4122.06|4119.06|0
1695769800000|2023-09-26 23:10:00|4122.36|4119.36|4123.06|4120.06|4123.06|4120.06|4122.06|4119.06|0
1695770100000|2023-09-26 23:15:00|4123.26|4120.26|4124.76|4121.76|4124.96|4121.96|4123.26|4120.26|0
1695770400000|2023-09-26 23:20:00|4124.46|4121.46|4123.56|4120.56|4124.76|4121.76|4122.76|4119.76|0
1695770700000|2023-09-26 23:25:00|4123.76|4120.76|4123.96|4120.96|4124.46|4121.46|4123.56|4120.56|0
1695771000000|2023-09-26 23:30:00|4124.26|4121.26|4123.96|4120.96|4124.76|4121.76|4123.96|4120.96|0
1695771300000|2023-09-26 23:35:00|4124.26|4121.26|4124.46|4121.46|4124.96|4121.96|4123.96|4120.96|0
1695771600000|2023-09-26 23:40:00|4124.26|4121.26|4123.96|4120.96|4124.96|4121.96|4123.96|4120.96|0
1695771900000|2023-09-26 23:45:00|4123.76|4120.76|4123.76|4120.76|4124.46|4121.46|4123.26|4120.26|0
1695772200000|2023-09-26 23:50:00|4123.66|4120.66|4123.96|4120.96|4123.96|4120.96|4123.26|4120.26|0
1695772500000|2023-09-26 23:55:00|4124.26|4121.26|4124.16|4121.16|4124.96|4121.96|4123.96|4120.96|0
1695772800000|2023-09-27 00:00:00|4124.46|4121.46|4124.96|4121.96|4125.36|4122.36|4123.76|4120.76|0
1695773100000|2023-09-27 00:05:00|4124.66|4121.66|4126.16|4123.16|4126.36|4123.36|4124.16|4121.16|0
1695773400000|2023-09-27 00:10:00|4125.86|4122.86|4126.16|4123.16|4126.36|4123.36|4125.16|4122.16|0
1695773700000|2023-09-27 00:15:00|4125.86|4122.86|4122.46|4120.46|4125.86|4122.86|4120.46|4118.46|616
1695774000000|2023-09-27 00:20:00|4121.46|4119.46|4120.46|4118.46|4122.46|4120.46|4119.46|4117.46|210
1695774300000|2023-09-27 00:25:00|4121.46|4119.46|4120.46|4118.46|4121.46|4119.46|4119.46|4117.46|86
1695774600000|2023-09-27 00:30:00|4119.46|4117.46|4120.46|4118.46|4120.46|4118.46|4119.46|4117.46|45
1695774900000|2023-09-27 00:35:00|4119.46|4117.46|4118.46|4116.46|4119.46|4117.46|4117.46|4115.46|181
1695775200000|2023-09-27 00:40:00|4119.46|4117.46|4117.46|4115.46|4119.46|4117.46|4117.46|4115.46|136
1695775500000|2023-09-27 00:45:00|4118.46|4116.46|4119.46|4117.46|4120.46|4118.46|4118.46|4116.46|197
1695775800000|2023-09-27 00:50:00|4120.46|4118.46|4117.46|4115.46|4120.46|4118.46|4117.46|4115.46|106
1695776100000|2023-09-27 00:55:00|4118.46|4116.46|4119.46|4117.46|4120.46|4118.46|4118.46|4116.46|101
1695776400000|2023-09-27 01:00:00|4118.46|4116.46|4120.46|4118.46|4120.46|4118.46|4118.46|4116.46|93
1695776700000|2023-09-27 01:05:00|4121.46|4119.46|4121.46|4119.46|4121.46|4119.46|4120.46|4118.46|62
1695777000000|2023-09-27 01:10:00|4121.96|4119.96|4122.46|4120.46|4122.46|4120.46|4121.46|4119.46|87
1695777300000|2023-09-27 01:15:00|4123.46|4121.46|4123.46|4121.46|4123.46|4121.46|4122.46|4120.46|146
1695777600000|2023-09-27 01:20:00|4122.46|4120.46|4125.46|4123.46|4125.46|4123.46|4122.46|4120.46|314
1695777900000|2023-09-27 01:25:00|4125.96|4123.96|4125.46|4123.46|4126.46|4124.46|4125.46|4123.46|489
1695778200000|2023-09-27 01:30:00|4126.46|4124.46|4128.46|4126.46|4128.46|4126.46|4126.46|4124.46|142
1695778500000|2023-09-27 01:35:00|4127.46|4125.46|4126.46|4124.46|4127.46|4125.46|4125.46|4123.46|103
1695778800000|2023-09-27 01:40:00|4125.46|4123.46|4125.46|4123.46|4126.46|4124.46|4124.46|4122.46|113
1695779100000|2023-09-27 01:45:00|4124.46|4122.46|4125.46|4123.46|4125.46|4123.46|4123.46|4121.46|334
1695779400000|2023-09-27 01:50:00|4124.46|4122.46|4125.46|4123.46|4125.46|4123.46|4124.46|4122.46|155
1695779700000|2023-09-27 01:55:00|4126.46|4124.46|4126.46|4124.46|4126.46|4124.46|4126.46|4124.46|85
1695780000000|2023-09-27 02:00:00|4125.46|4123.46|4126.46|4124.46|4127.46|4125.46|4125.46|4123.46|99
1695780300000|2023-09-27 02:05:00|4125.46|4123.46|4125.46|4123.46|4126.46|4124.46|4125.46|4123.46|47
1695780600000|2023-09-27 02:10:00|4126.46|4124.46|4128.46|4126.46|4129.46|4127.46|4126.46|4124.46|245
1695780900000|2023-09-27 02:15:00|4127.46|4125.46|4126.46|4124.46|4128.46|4126.46|4126.46|4124.46|129
1695781200000|2023-09-27 02:20:00|4125.46|4123.46|4125.46|4123.46|4126.46|4124.46|4125.46|4123.46|37
1695781500000|2023-09-27 02:25:00|4126.46|4124.46|4126.46|4124.46|4126.46|4124.46|4126.46|4124.46|15
1695781800000|2023-09-27 02:30:00|4127.46|4125.46|4127.46|4125.46|4127.46|4125.46|4125.46|4123.46|117
1695782100000|2023-09-27 02:35:00|4128.46|4126.46|4128.46|4126.46|4129.46|4127.46|4128.46|4126.46|83
1695782400000|2023-09-27 02:40:00|4127.46|4125.46|4126.46|4124.46|4127.46|4125.46|4126.46|4124.46|195
1695782700000|2023-09-27 02:45:00|4126.96|4124.96|4126.46|4124.46|4127.46|4125.46|4126.46|4124.46|48
1695783000000|2023-09-27 02:50:00|4127.46|4125.46|4127.46|4125.46|4127.46|4125.46|4126.46|4124.46|128
1695783300000|2023-09-27 02:55:00|4126.46|4124.46|4126.46|4124.46|4127.46|4125.46|4126.46|4124.46|64
1695783600000|2023-09-27 03:00:00|4125.46|4123.46|4124.46|4122.46|4125.46|4123.46|4123.46|4121.46|85
1695783900000|2023-09-27 03:05:00|4123.46|4121.46|4125.46|4123.46|4125.46|4123.46|4123.46|4121.46|61
1695784200000|2023-09-27 03:10:00|4126.46|4124.46|4125.46|4123.46|4126.46|4124.46|4125.46|4123.46|43
1695784500000|2023-09-27 03:15:00|4126.46|4124.46|4126.46|4124.46|4126.46|4124.46|4126.46|4124.46|42
1695784800000|2023-09-27 03:20:00|4125.46|4123.46|4125.46|4123.46|4125.46|4123.46|4125.46|4123.46|34
1695785100000|2023-09-27 03:25:00|4126.46|4124.46|4124.46|4122.46|4126.46|4124.46|4124.46|4122.46|54
1695785400000|2023-09-27 03:30:00|4125.46|4123.46|4125.46|4123.46|4125.46|4123.46|4124.46|4122.46|74
1695785700000|2023-09-27 03:35:00|4124.46|4122.46|4122.46|4120.46|4124.46|4122.46|4122.46|4120.46|54
1695786000000|2023-09-27 03:40:00|4122.96|4120.96|4123.46|4121.46|4124.46|4122.46|4122.96|4120.96|57
1695786300000|2023-09-27 03:45:00|4122.46|4120.46|4122.46|4120.46|4123.46|4121.46|4122.46|4120.46|43
1695786600000|2023-09-27 03:50:00|4123.46|4121.46|4124.46|4122.46|4124.46|4122.46|4122.46|4120.46|91
1695786900000|2023-09-27 03:55:00|4123.46|4121.46|4123.46|4121.46|4123.46|4121.46|4122.46|4120.46|74
1695787200000|2023-09-27 04:00:00|||||||||40
1695787500000|2023-09-27 04:05:00|4122.46|4120.46|4123.46|4121.46|4123.46|4121.46|4122.46|4120.46|94
1695787800000|2023-09-27 04:10:00|4122.46|4120.46|4123.46|4121.46|4123.46|4121.46|4122.46|4120.46|53
1695788100000|2023-09-27 04:15:00|4122.46|4120.46|4123.46|4121.46|4123.46|4121.46|4122.46|4120.46|137
1695788400000|2023-09-27 04:20:00|4122.46|4120.46|4122.46|4120.46|4122.46|4120.46|4122.46|4120.46|49
1695788700000|2023-09-27 04:25:00|4121.46|4119.46|4121.46|4119.46|4122.46|4120.46|4121.46|4119.46|155
1695789000000|2023-09-27 04:30:00|4122.46|4120.46|4123.46|4121.46|4123.46|4121.46|4122.46|4120.46|90
1695789300000|2023-09-27 04:35:00|4124.46|4122.46|4124.46|4122.46|4124.46|4122.46|4124.46|4122.46|20
1695789600000|2023-09-27 04:40:00|4123.46|4121.46|4124.46|4122.46|4125.46|4123.46|4123.46|4121.46|402
1695789900000|2023-09-27 04:45:00|4125.46|4123.46|4127.46|4125.46|4127.46|4125.46|4125.46|4123.46|458
1695790200000|2023-09-27 04:50:00|4126.46|4124.46|4125.46|4123.46|4127.46|4125.46|4125.46|4123.46|228
1695790500000|2023-09-27 04:55:00|4126.46|4124.46|4129.46|4127.46|4129.46|4127.46|4126.46|4124.46|248
1695790800000|2023-09-27 05:00:00|4128.96|4126.96|4128.46|4126.46|4129.46|4127.46|4128.46|4126.46|239
1695791100000|2023-09-27 05:05:00|4127.46|4125.46|4128.46|4126.46|4128.46|4126.46|4126.46|4124.46|137
1695791400000|2023-09-27 05:10:00|4127.46|4125.46|4127.46|4125.46|4128.46|4126.46|4127.46|4125.46|25
1695791700000|2023-09-27 05:15:00|4126.46|4124.46|4125.46|4123.46|4126.46|4124.46|4125.46|4123.46|70
1695792000000|2023-09-27 05:20:00|4126.46|4124.46|4127.46|4125.46|4127.46|4125.46|4126.46|4124.46|427
1695792300000|2023-09-27 05:25:00|4128.46|4126.46|4128.46|4126.46|4128.46|4126.46|4128.46|4126.46|154
1695792600000|2023-09-27 05:30:00|4129.46|4127.46|4129.46|4127.46|4129.46|4127.46|4128.46|4126.46|382
1695792900000|2023-09-27 05:35:00|4128.96|4126.96|4130.46|4128.46|4131.46|4129.46|4128.46|4126.46|325
1695793200000|2023-09-27 05:40:00|4131.46|4129.46|4130.46|4128.46|4131.46|4129.46|4130.46|4128.46|410
1695793500000|2023-09-27 05:45:00|4131.46|4129.46|4131.46|4129.46|4131.46|4129.46|4131.46|4129.46|96
1695793800000|2023-09-27 05:50:00|4132.46|4130.46|4133.46|4131.46|4134.46|4132.46|4132.46|4130.46|836
1695794100000|2023-09-27 05:55:00|4134.46|4132.46|4135.46|4133.46|4136.46|4134.46|4133.46|4131.46|790
1695794400000|2023-09-27 06:00:00|4135.21|4133.71|4136.21|4134.71|4136.21|4134.71|4132.21|4130.71|2372
1695794700000|2023-09-27 06:05:00|4135.21|4133.71|4136.21|4134.71|4136.21|4134.71|4134.21|4132.71|1121
1695795000000|2023-09-27 06:10:00|4135.21|4133.71|4135.21|4133.71|4135.21|4133.71|4134.21|4132.71|734
1695795300000|2023-09-27 06:15:00|4134.21|4132.71|4131.21|4129.71|4135.21|4133.71|4130.21|4128.71|1308
1695795600000|2023-09-27 06:20:00|4130.21|4128.71|4132.21|4130.71|4134.21|4132.71|4130.21|4128.71|1466
1695795900000|2023-09-27 06:25:00|4133.21|4131.71|4136.21|4134.71|4137.21|4135.71|4133.21|4131.71|1477
1695796200000|2023-09-27 06:30:00|4137.21|4135.71|4136.21|4134.71|4138.21|4136.71|4136.21|4134.71|1119
1695796500000|2023-09-27 06:35:00|4137.21|4135.71|4138.21|4136.71|4138.21|4136.71|4136.21|4134.71|1704
1695796800000|2023-09-27 06:40:00|4137.21|4135.71|4138.21|4136.71|4139.21|4137.71|4137.21|4135.71|1534
1695797100000|2023-09-27 06:45:00|4139.21|4137.71|4138.21|4136.71|4139.21|4137.71|4137.21|4135.71|1624
1695797400000|2023-09-27 06:50:00|4137.21|4135.71|4137.21|4135.71|4138.21|4136.71|4137.21|4135.71|893
1695797700000|2023-09-27 06:55:00|4136.21|4134.71|4134.21|4132.71|4137.21|4135.71|4134.21|4132.71|2285
1695798000000|2023-09-27 07:00:00|4133.21|4131.71|4131.21|4129.71|4134.21|4132.71|4124.21|4122.71|15089
1695798300000|2023-09-27 07:05:00|4132.21|4130.71|4130.21|4128.71|4132.21|4130.71|4127.21|4125.71|7187
1695798600000|2023-09-27 07:10:00|4131.21|4129.71|4134.21|4132.71|4134.21|4132.71|4128.21|4126.71|3504
1695798900000|2023-09-27 07:15:00|4135.21|4133.71|4133.21|4131.71|4135.21|4133.71|4131.21|4129.71|4228
1695799200000|2023-09-27 07:20:00|4134.21|4132.71|4138.71|4137.21|4139.21|4137.71|4133.21|4131.71|4690
1695799500000|2023-09-27 07:25:00|4139.21|4137.71|4146.21|4144.71|4148.21|4146.71|4135.21|4133.71|21584
1695799800000|2023-09-27 07:30:00|4145.21|4143.71|4141.21|4139.71|4147.21|4145.71|4138.21|4136.71|7624
1695800100000|2023-09-27 07:35:00|4140.71|4139.21|4140.21|4138.71|4142.21|4140.71|4137.21|4135.71|4834
1695800400000|2023-09-27 07:40:00|4140.22|4138.72|4141.72|4140.22|4142.22|4140.72|4140.22|4138.72|4712
1695800700000|2023-09-27 07:45:00|4142.22|4140.72|4142.22|4140.72|4142.22|4140.72|4138.22|4136.72|2844
1695801000000|2023-09-27 07:50:00|4141.72|4140.22|4143.22|4141.72|4146.22|4144.72|4141.22|4139.72|3288
1695801300000|2023-09-27 07:55:00|4144.22|4142.72|4148.22|4146.72|4148.22|4146.72|4144.22|4142.72|5990
1695801600000|2023-09-27 08:00:00|4149.22|4147.72|4153.22|4151.72|4153.22|4151.72|4147.22|4145.72|7503
1695801900000|2023-09-27 08:05:00|4152.22|4150.72|4153.22|4151.72|4154.22|4152.72|4150.22|4148.72|8413
1695802200000|2023-09-27 08:10:00|4152.22|4150.72|4151.22|4149.72|4153.22|4151.72|4150.22|4148.72|4313
1695802500000|2023-09-27 08:15:00|4152.22|4150.72|4149.22|4147.72|4153.22|4151.72|4148.22|4146.72|2959
1695802800000|2023-09-27 08:20:00|4148.22|4146.72|4153.22|4151.72|4153.22|4151.72|4147.22|4145.72|3075
1695803100000|2023-09-27 08:25:00|4152.22|4150.72|4149.22|4147.72|4152.22|4150.72|4148.22|4146.72|2831
1695803400000|2023-09-27 08:30:00|4150.22|4148.72|4153.22|4151.72|4153.22|4151.72|4149.22|4147.72|3356
1695803700000|2023-09-27 08:35:00|4152.22|4150.72|4146.22|4144.72|4153.22|4151.72|4145.22|4143.72|3131
1695804000000|2023-09-27 08:40:00|4145.22|4143.72|4144.22|4142.72|4146.22|4144.72|4143.22|4141.72|8200
1695804300000|2023-09-27 08:45:00|4143.22|4141.72|4143.22|4141.72|4145.22|4143.72|4143.22|4141.72|2844
1695804600000|2023-09-27 08:50:00|4144.22|4142.72|4141.22|4139.72|4145.22|4143.72|4141.22|4139.72|2162
1695804900000|2023-09-27 08:55:00|4142.22|4140.72|4143.22|4141.72|4143.22|4141.72|4140.22|4138.72|3178
1695805200000|2023-09-27 09:00:00|4144.22|4142.72|4144.22|4142.72|4145.22|4143.72|4141.22|4139.72|3294
1695805500000|2023-09-27 09:05:00|4143.22|4141.72|4142.22|4140.72|4144.22|4142.72|4141.22|4139.72|6439
1695805800000|2023-09-27 09:10:00|4141.22|4139.72|4145.22|4143.72|4147.22|4145.72|4141.22|4139.72|4541
1695806100000|2023-09-27 09:15:00|4144.22|4142.72|4143.22|4141.72|4144.22|4142.72|4141.22|4139.72|2740
1695806400000|2023-09-27 09:20:00|4142.22|4140.72|4141.22|4139.72|4142.22|4140.72|4139.22|4137.72|3854
1695806700000|2023-09-27 09:25:00|4140.22|4138.72|4145.22|4143.72|4146.22|4144.72|4140.22|4138.72|9746
1695807000000|2023-09-27 09:30:00|4144.22|4142.72|4143.22|4141.72|4147.22|4145.72|4143.22|4141.72|6381
1695807300000|2023-09-27 09:35:00|4144.22|4142.72|4140.22|4138.72|4145.22|4143.72|4140.22|4138.72|2792
1695807600000|2023-09-27 09:40:00|4139.22|4137.72|4135.22|4133.72|4139.22|4137.72|4134.22|4132.72|3038
1695807900000|2023-09-27 09:45:00|4136.22|4134.72|4141.22|4139.72|4141.22|4139.72|4136.22|4134.72|3810
1695808200000|2023-09-27 09:50:00|4140.22|4138.72|4139.22|4137.72|4140.22|4138.72|4137.22|4135.72|2142
1695808500000|2023-09-27 09:55:00|4139.72|4138.22|4138.22|4136.72|4140.22|4138.72|4136.22|4134.72|3572
1695808800000|2023-09-27 10:00:00|4137.22|4135.72|4139.22|4137.72|4139.22|4137.72|4137.22|4135.72|1181
1695809100000|2023-09-27 10:05:00|4138.22|4136.72|4135.22|4133.72|4140.22|4138.72|4135.22|4133.72|4522
1695809400000|2023-09-27 10:10:00|4136.22|4134.72|4133.22|4131.72|4136.22|4134.72|4133.22|4131.72|3046
1695809700000|2023-09-27 10:15:00|4132.22|4130.72|4133.22|4131.72|4134.22|4132.72|4132.22|4130.72|6072
1695810000000|2023-09-27 10:20:00|4134.22|4132.72|4131.72|4130.22|4134.22|4132.72|4131.22|4129.72|1979
1695810300000|2023-09-27 10:25:00|4132.22|4130.72|4134.22|4132.72|4134.22|4132.72|4131.22|4129.72|6554
1695810600000|2023-09-27 10:30:00|4133.22|4131.72|4135.22|4133.72|4135.22|4133.72|4133.22|4131.72|2073
1695810900000|2023-09-27 10:35:00|4134.22|4132.72|4133.22|4131.72|4135.22|4133.72|4131.22|4129.72|3504
1695811200000|2023-09-27 10:40:00|4132.22|4130.72|4130.22|4128.72|4133.22|4131.72|4130.22|4128.72|4653
1695811500000|2023-09-27 10:45:00|4131.22|4129.72|4131.22|4129.72|4132.22|4130.72|4130.22|4128.72|7578
1695811800000|2023-09-27 10:50:00|4132.22|4130.72|4138.22|4136.72|4139.22|4137.72|4132.22|4130.72|3896
1695812100000|2023-09-27 10:55:00|4139.22|4137.72|4136.22|4134.72|4139.22|4137.72|4134.22|4132.72|4314
1695812400000|2023-09-27 11:00:00|4135.72|4134.22|4138.22|4136.72|4138.22|4136.72|4134.22|4132.72|6884
1695812700000|2023-09-27 11:05:00|4139.22|4137.72|4136.22|4134.72|4139.22|4137.72|4134.22|4132.72|3151
1695813000000|2023-09-27 11:10:00|4137.22|4135.72|4137.72|4136.22|4139.22|4137.72|4136.72|4135.22|5709
1695813300000|2023-09-27 11:15:00|4138.22|4136.72|4140.22|4138.72|4140.22|4138.72|4137.22|4135.72|895
1695813600000|2023-09-27 11:20:00|4139.22|4137.72|4143.22|4141.72|4144.22|4142.72|4139.22|4137.72|2684
1695813900000|2023-09-27 11:25:00|4144.22|4142.72|4143.22|4141.72|4144.22|4142.72|4142.22|4140.72|1379
1695814200000|2023-09-27 11:30:00|4144.22|4142.72|4140.22|4138.72|4144.22|4142.72|4139.22|4137.72|2277
1695814500000|2023-09-27 11:35:00|4139.22|4137.72|4132.22|4130.72|4139.22|4137.72|4132.22|4130.72|2892
1695814800000|2023-09-27 11:40:00|4132.61|4131.11|4134.61|4133.11|4136.61|4135.11|4132.61|4131.11|2555
1695815100000|2023-09-27 11:45:00|4133.61|4132.11|4137.61|4136.11|4138.61|4137.11|4133.61|4132.11|2703
1695815400000|2023-09-27 11:50:00|4138.61|4137.11|4141.61|4140.11|4142.61|4141.11|4138.61|4137.11|1159
1695815700000|2023-09-27 11:55:00|4140.61|4139.11|4144.61|4143.11|4144.61|4143.11|4140.61|4139.11|1160
1695816000000|2023-09-27 12:00:00|4145.61|4144.11|4141.61|4140.11|4145.61|4144.11|4141.61|4140.11|3053
1695816300000|2023-09-27 12:05:00|4140.61|4139.11|4138.61|4137.11|4141.61|4140.11|4138.61|4137.11|1090
1695816600000|2023-09-27 12:10:00|4138.11|4136.61|4137.61|4136.11|4138.61|4137.11|4135.61|4134.11|1922
1695816900000|2023-09-27 12:15:00|4138.61|4137.11|4137.61|4136.11|4140.61|4139.11|4137.61|4136.11|1893
1695817200000|2023-09-27 12:20:00|4138.61|4137.11|4133.61|4132.11|4139.61|4138.11|4133.61|4132.11|8387
1695817500000|2023-09-27 12:25:00|4134.61|4133.11|4136.61|4135.11|4136.61|4135.11|4133.61|4132.11|1408
1695817800000|2023-09-27 12:30:00|4135.61|4134.11|4138.61|4137.11|4138.61|4137.11|4134.61|4133.11|3676
1695818100000|2023-09-27 12:35:00|4137.61|4136.11|4138.61|4137.11|4141.61|4140.11|4137.61|4136.11|4404
1695818400000|2023-09-27 12:40:00|4137.61|4136.11|4136.61|4135.11|4138.61|4137.11|4134.61|4133.11|5959
1695818700000|2023-09-27 12:45:00|4137.61|4136.11|4136.61|4135.11|4139.61|4138.11|4135.61|4134.11|2008
1695819000000|2023-09-27 12:50:00|4135.61|4134.11|4137.61|4136.11|4138.61|4137.11|4135.61|4134.11|3742
1695819300000|2023-09-27 12:55:00|4138.61|4137.11|4141.61|4140.11|4141.61|4140.11|4138.61|4137.11|3829
1695819600000|2023-09-27 13:00:00|4140.61|4139.11|4142.61|4141.11|4142.61|4141.11|4139.61|4138.11|3325
1695819900000|2023-09-27 13:05:00|4143.61|4142.11|4146.61|4145.11|4147.61|4146.11|4141.61|4140.11|3248
1695820200000|2023-09-27 13:10:00|4145.61|4144.11|4147.61|4146.11|4148.61|4147.11|4145.61|4144.11|11489
1695820500000|2023-09-27 13:15:00|4146.61|4145.11|4147.61|4146.11|4148.61|4147.11|4146.61|4145.11|2187
1695820800000|2023-09-27 13:20:00|4146.61|4145.11|4147.61|4146.11|4148.61|4147.11|4145.61|4144.11|5696
1695821100000|2023-09-27 13:25:00|4146.61|4145.11|4146.11|4144.61|4147.61|4146.11|4145.61|4144.11|3651
1695821400000|2023-09-27 13:30:00|4145.61|4144.11|4144.61|4143.11|4149.61|4148.11|4143.61|4142.11|6380
1695821700000|2023-09-27 13:35:00|4145.61|4144.11|4138.61|4137.11|4145.61|4144.11|4137.61|4136.11|6155
1695822000000|2023-09-27 13:40:00|4137.61|4136.11|4143.61|4142.11|4143.61|4142.11|4134.61|4133.11|6384
1695822300000|2023-09-27 13:45:00|4144.61|4143.11|4140.61|4139.11|4145.61|4144.11|4138.61|4137.11|4719
1695822600000|2023-09-27 13:50:00|4139.61|4138.11|4142.61|4141.11|4144.61|4143.11|4139.61|4138.11|8696
1695822900000|2023-09-27 13:55:00|4143.61|4142.11|4140.61|4139.11|4143.61|4142.11|4140.61|4139.11|5159
1695823200000|2023-09-27 14:00:00|4141.61|4140.11|4136.61|4135.11|4143.61|4142.11|4135.61|4134.11|6088
1695823500000|2023-09-27 14:05:00|4135.61|4134.11|4134.61|4133.11|4136.61|4135.11|4133.61|4132.11|8922
1695823800000|2023-09-27 14:10:00|4134.58|4133.08|4131.58|4130.08|4134.58|4133.08|4129.58|4128.08|6485
1695824100000|2023-09-27 14:15:00|4131.08|4129.58|4133.58|4132.08|4133.58|4132.08|4130.58|4129.08|4913
1695824400000|2023-09-27 14:20:00|4134.58|4133.08|4138.58|4137.08|4139.58|4138.08|4133.58|4132.08|6483
1695824700000|2023-09-27 14:25:00|4139.58|4138.08|4134.58|4133.08|4140.58|4139.08|4133.58|4132.08|3209
1695825000000|2023-09-27 14:30:00|4133.58|4132.08|4135.58|4134.08|4135.58|4134.08|4130.58|4129.08|5447
1695825300000|2023-09-27 14:35:00|4136.58|4135.08|4133.58|4132.08|4136.58|4135.08|4133.08|4131.58|4472
1695825600000|2023-09-27 14:40:00|4132.58|4131.08|4133.58|4132.08|4134.58|4133.08|4130.58|4129.08|5105
1695825900000|2023-09-27 14:45:00|4132.58|4131.08|4131.58|4130.08|4133.58|4132.08|4127.58|4126.08|5300
1695826200000|2023-09-27 14:50:00|4130.58|4129.08|4122.58|4121.08|4130.58|4129.08|4122.58|4121.08|8880
1695826500000|2023-09-27 14:55:00|4123.58|4122.08|4123.58|4122.08|4124.58|4123.08|4121.58|4120.08|5819
1695826800000|2023-09-27 15:00:00|4122.58|4121.08|4126.58|4125.08|4127.58|4126.08|4122.58|4121.08|9467
1695827100000|2023-09-27 15:05:00|4127.58|4126.08|4131.58|4130.08|4131.58|4130.08|4125.58|4124.08|6370
1695827400000|2023-09-27 15:10:00|4130.58|4129.08|4133.58|4132.08|4133.58|4132.08|4130.58|4129.08|4379
1695827700000|2023-09-27 15:15:00|4132.58|4131.08|4129.58|4128.08|4132.58|4131.08|4129.58|4128.08|11855
1695828000000|2023-09-27 15:20:00|4130.58|4129.08|4130.58|4129.08|4131.58|4130.08|4128.58|4127.08|10954
1695828300000|2023-09-27 15:25:00|4129.58|4128.08|4131.58|4130.08|4132.58|4131.08|4129.58|4128.08|19632
1695828600000|2023-09-27 15:30:00|4132.58|4131.08|4132.58|4131.08|4132.58|4131.08|4130.58|4129.08|46069
1695828900000|2023-09-27 15:35:00|4131.58|4130.08|4127.58|4126.08|4132.58|4131.08|4126.58|4125.08|35030
1695829200000|2023-09-27 15:40:00|4126.58|4125.08|4120.58|4119.08|4127.58|4126.08|4120.58|4119.08|11834
1695829500000|2023-09-27 15:45:00|4119.58|4118.08|4120.08|4118.58|4120.58|4119.08|4117.58|4116.08|9411
1695829800000|2023-09-27 15:50:00|4119.58|4118.08|4119.58|4118.08|4120.58|4119.08|4118.58|4117.08|4625
1695830100000|2023-09-27 15:55:00|4120.58|4119.08|4120.58|4119.08|4121.58|4120.08|4119.58|4118.08|2539
1695830400000|2023-09-27 16:00:00|4120.08|4118.58|4116.58|4115.08|4120.58|4119.08|4115.58|4114.08|6815
1695830700000|2023-09-27 16:05:00|4115.58|4114.08|4116.58|4115.08|4118.58|4117.08|4115.58|4114.08|6574
1695831000000|2023-09-27 16:10:00|4115.58|4114.08|4116.58|4115.08|4117.58|4116.08|4115.58|4114.08|2899
1695831300000|2023-09-27 16:15:00|4115.58|4114.08|4115.58|4114.08|4116.58|4115.08|4114.58|4113.08|3041
1695831600000|2023-09-27 16:20:00|4114.58|4113.08|4114.58|4113.08|4115.58|4114.08|4113.58|4112.08|2210
1695831900000|2023-09-27 16:25:00|4115.58|4114.08|4116.58|4115.08|4116.58|4115.08|4114.58|4113.08|2434
1695832200000|2023-09-27 16:30:00|4115.58|4114.08|4118.58|4117.08|4118.58|4117.08|4115.58|4114.08|5375
1695832500000|2023-09-27 16:35:00|4117.58|4116.08|4117.58|4116.08|4118.58|4117.08|4116.58|4115.08|1402
1695832800000|2023-09-27 16:40:00|4116.58|4115.08|4120.58|4119.08|4120.58|4119.08|4116.58|4115.08|1762
1695833100000|2023-09-27 16:45:00|4119.58|4118.08|4120.58|4119.08|4121.58|4120.08|4119.58|4118.08|653
1695833400000|2023-09-27 16:50:00|4121.58|4120.08|4118.58|4117.08|4121.58|4120.08|4118.58|4117.08|1097
1695833700000|2023-09-27 16:55:00|4117.58|4116.08|4116.58|4115.08|4118.08|4116.58|4116.58|4115.08|1610
1695834000000|2023-09-27 17:00:00|4117.58|4116.08|4118.58|4117.08|4119.58|4118.08|4116.58|4115.08|1111
1695834300000|2023-09-27 17:05:00|4119.58|4118.08|4118.58|4117.08|4119.58|4118.08|4116.58|4115.08|1444
1695834600000|2023-09-27 17:10:00|4117.58|4116.08|4113.58|4112.08|4118.08|4116.58|4113.58|4112.08|2812
1695834900000|2023-09-27 17:15:00|4112.58|4111.08|4113.58|4112.08|4114.58|4113.08|4112.58|4111.08|2124
1695835200000|2023-09-27 17:20:00|4112.58|4111.08|4110.58|4109.08|4113.58|4112.08|4109.58|4108.08|3301
1695835500000|2023-09-27 17:25:00|4111.58|4110.08|4107.58|4106.08|4111.58|4110.08|4107.58|4106.08|1715
1695835800000|2023-09-27 17:30:00|4108.58|4107.08|4109.58|4108.08|4109.58|4108.08|4108.58|4107.08|1210
1695836100000|2023-09-27 17:35:00|4108.58|4107.08|4108.58|4107.08|4109.58|4108.08|4107.58|4106.08|906
1695836400000|2023-09-27 17:40:00|4107.58|4106.08|4108.58|4107.08|4108.58|4107.08|4103.58|4102.08|3437
1695836700000|2023-09-27 17:45:00|4109.58|4108.08|4108.58|4107.08|4109.58|4108.08|4107.58|4106.08|2404
1695837000000|2023-09-27 17:50:00|4109.58|4108.08|4112.58|4111.08|4112.58|4111.08|4108.58|4107.08|2004
1695837300000|2023-09-27 17:55:00|4111.58|4110.08|4112.58|4111.08|4112.58|4111.08|4110.58|4109.08|1952
1695837600000|2023-09-27 18:00:00|4111.58|4110.08|4111.58|4110.08|4112.58|4111.08|4111.08|4109.58|1820
1695837900000|2023-09-27 18:05:00|4112.58|4111.08|4108.58|4107.08|4112.58|4111.08|4108.58|4107.08|2289
1695838200000|2023-09-27 18:10:00|4107.58|4106.08|4110.58|4109.08|4110.58|4109.08|4107.58|4106.08|587
1695838500000|2023-09-27 18:15:00|4111.58|4110.08|4111.58|4110.08|4112.58|4111.08|4111.08|4109.58|1795
1695838800000|2023-09-27 18:20:00|4112.58|4111.08|4113.58|4112.08|4114.58|4113.08|4112.58|4111.08|679
1695839100000|2023-09-27 18:25:00|4114.58|4113.08|4120.58|4119.08|4120.58|4119.08|4113.58|4112.08|1719
1695839400000|2023-09-27 18:30:00|4121.58|4120.08|4125.58|4124.08|4126.58|4125.08|4121.58|4120.08|1757
1695839700000|2023-09-27 18:35:00|4126.58|4125.08|4129.58|4128.08|4129.58|4128.08|4126.58|4125.08|1192
1695840000000|2023-09-27 18:40:00|4129.08|4127.58|4130.58|4129.08|4130.58|4129.08|4127.58|4126.08|1131
1695840300000|2023-09-27 18:45:00|4131.58|4130.08|4128.58|4127.08|4131.58|4130.08|4128.58|4127.08|1222
1695840600000|2023-09-27 18:50:00|4127.58|4126.08|4129.58|4128.08|4129.58|4128.08|4127.08|4125.58|884
1695840900000|2023-09-27 18:55:00|4130.58|4129.08|4130.58|4129.08|4131.58|4130.08|4129.58|4128.08|1390
1695841200000|2023-09-27 19:00:00|4131.58|4130.08|4137.58|4136.08|4137.58|4136.08|4130.58|4129.08|3135
1695841500000|2023-09-27 19:05:00|4138.58|4137.08|4137.58|4136.08|4140.58|4139.08|4136.58|4135.08|3514
1695841800000|2023-09-27 19:10:00|4138.08|4136.58|4136.58|4135.08|4140.58|4139.08|4135.58|4134.08|1206
1695842100000|2023-09-27 19:15:00|4136.08|4134.58|4134.58|4133.08|4136.58|4135.08|4134.58|4133.08|1482
1695842400000|2023-09-27 19:20:00|4135.08|4133.58|4134.58|4133.08|4135.58|4134.08|4133.58|4132.08|793
1695842700000|2023-09-27 19:25:00|4135.58|4134.08|4135.58|4134.08|4136.58|4135.08|4134.58|4133.08|406
1695843000000|2023-09-27 19:30:00|4134.58|4133.08|4135.58|4134.08|4135.58|4134.08|4133.58|4132.08|808
1695843300000|2023-09-27 19:35:00|4134.58|4133.08|4132.58|4131.08|4135.08|4133.58|4131.58|4130.08|560
1695843600000|2023-09-27 19:40:00|4132.08|4130.58|4129.58|4128.08|4132.58|4131.08|4127.58|4126.08|1238
1695843900000|2023-09-27 19:45:00|4128.58|4127.08|4129.58|4128.08|4130.58|4129.08|4127.58|4126.08|1595
1695844200000|2023-09-27 19:50:00|4130.58|4129.08|4133.58|4132.08|4133.58|4132.08|4129.58|4128.08|1766
1695844500000|2023-09-27 19:55:00|4132.58|4131.08|4135.58|4134.08|4135.58|4134.08|4131.58|4130.08|4274
1695844800000|2023-09-27 20:00:00|4137.73|4134.73|4138.73|4135.73|4141.13|4138.13|4136.33|4133.33|48
1695845100000|2023-09-27 20:05:00|4138.53|4135.53|4140.23|4137.23|4140.63|4137.63|4138.23|4135.23|0
1695845400000|2023-09-27 20:10:00|4139.93|4136.93|4142.63|4139.63|4142.83|4139.83|4139.93|4136.93|0
1695845700000|2023-09-27 20:15:00|4142.83|4139.83|4141.43|4138.43|4143.13|4140.13|4141.13|4138.13|0
1695846000000|2023-09-27 20:20:00|4141.13|4138.13|4141.43|4138.43|4142.13|4139.13|4140.93|4137.93|0
1695846300000|2023-09-27 20:25:00|4141.63|4138.63|4142.63|4139.63|4142.83|4139.83|4141.43|4138.43|0
1695846600000|2023-09-27 20:30:00|4142.83|4139.83|4142.63|4139.63|4143.53|4140.53|4142.63|4139.63|0
1695846900000|2023-09-27 20:35:00|4142.83|4139.83|4143.53|4140.53|4143.53|4140.53|4142.33|4139.33|0
1695847200000|2023-09-27 20:40:00|4143.83|4140.83|4143.33|4140.33|4143.83|4140.83|4142.83|4139.83|0
1695847500000|2023-09-27 20:45:00|4143.13|4140.13|4143.13|4140.13|4143.53|4140.53|4142.83|4139.83|0
1695847800000|2023-09-27 20:50:00|4143.33|4140.33|4145.23|4142.23|4145.53|4142.53|4143.33|4140.33|0
1695848100000|2023-09-27 20:55:00|4145.03|4142.03|4144.63|4141.63|4145.53|4142.53|4143.63|4140.63|0
1695848400000|2023-09-27 21:00:00|4144.53|4141.53|4144.23|4141.23|4144.83|4141.83|4144.23|4141.23|0
1695848700000|2023-09-27 21:05:00|4144.63|4141.63|4144.83|4141.83|4144.93|4141.93|4143.83|4140.83|0
1695849000000|2023-09-27 21:10:00|4145.03|4142.03|4145.03|4142.03|4145.23|4142.23|4145.03|4142.03|0
1695849300000|2023-09-27 21:15:00|4144.93|4141.93|4145.63|4142.63|4145.63|4142.63|4144.93|4141.93|0
1695849600000|2023-09-27 21:20:00|4145.53|4142.53|4145.23|4142.23|4145.63|4142.63|4145.23|4142.23|0
1695849900000|2023-09-27 21:25:00|4145.03|4142.03|4145.03|4142.03|4145.23|4142.23|4145.03|4142.03|0
1695850200000|2023-09-27 21:30:00|4144.93|4141.93|4144.93|4141.93|4145.13|4142.13|4144.83|4141.83|0
1695850500000|2023-09-27 21:35:00|4144.83|4141.83|4145.23|4142.23|4145.23|4142.23|4144.83|4141.83|0
1695850800000|2023-09-27 21:40:00|4145.33|4142.33|4145.43|4142.43|4145.43|4142.43|4145.33|4142.33|0
1695851100000|2023-09-27 21:45:00|4145.33|4142.33|4145.33|4142.33|4145.33|4142.33|4145.13|4142.13|0
1695851400000|2023-09-27 21:50:00|4145.43|4142.43|4145.33|4142.33|4145.43|4142.43|4145.23|4142.23|0
1695851700000|2023-09-27 21:55:00|4145.43|4142.43|4145.63|4142.63|4145.63|4142.63|4145.33|4142.33|0
1695852000000|2023-09-27 22:00:00|4145.33|4142.33|4141.43|4138.43|4145.63|4142.63|4141.43|4138.43|0
1695852300000|2023-09-27 22:05:00|4141.63|4138.63|4141.13|4138.13|4142.13|4139.13|4140.43|4137.43|0
1695852600000|2023-09-27 22:10:00|4140.93|4137.93|4140.93|4137.93|4141.43|4138.43|4140.43|4137.43|0
1695852900000|2023-09-27 22:15:00|4141.13|4138.13|4140.43|4137.43|4141.13|4138.13|4139.93|4136.93|0
1695853200000|2023-09-27 22:20:00|4140.33|4137.33|4138.03|4135.03|4140.63|4137.63|4137.53|4134.53|0
1695853500000|2023-09-27 22:25:00|4138.23|4135.23|4138.03|4135.03|4138.73|4135.73|4137.03|4134.03|0
1695853800000|2023-09-27 22:30:00|4138.23|4135.23|4138.53|4135.53|4139.03|4136.03|4138.03|4135.03|0
1695854100000|2023-09-27 22:35:00|4138.73|4135.73|4139.03|4136.03|4139.23|4136.23|4138.53|4135.53|0
1695854400000|2023-09-27 22:40:00|4139.23|4136.23|4140.43|4137.43|4140.43|4137.43|4139.03|4136.03|0
1695854700000|2023-09-27 22:45:00|4140.23|4137.23|4140.23|4137.23|4140.43|4137.43|4139.73|4136.73|0
1695855000000|2023-09-27 22:50:00|4139.93|4136.93|4140.23|4137.23|4140.43|4137.43|4139.73|4136.73|0
1695855300000|2023-09-27 22:55:00|4139.93|4136.93|4140.43|4137.43|4140.43|4137.43|4139.93|4136.93|0
1695855600000|2023-09-27 23:00:00|4140.33|4137.33|4139.23|4136.23|4140.63|4137.63|4139.03|4136.03|0
1695855900000|2023-09-27 23:05:00|4139.43|4136.43|4141.13|4138.13|4141.13|4138.13|4139.43|4136.43|0
1695856200000|2023-09-27 23:10:00|4141.43|4138.43|4141.13|4138.13|4141.83|4138.83|4140.93|4137.93|0
1695856500000|2023-09-27 23:15:00|4140.93|4137.93|4141.63|4138.63|4142.13|4139.13|4140.93|4137.93|0
1695856800000|2023-09-27 23:20:00|4141.83|4138.83|4141.13|4138.13|4141.83|4138.83|4141.13|4138.13|0
1695857100000|2023-09-27 23:25:00|4141.43|4138.43|4141.43|4138.43|4141.83|4138.83|4141.13|4138.13|0
1695857400000|2023-09-27 23:30:00|4141.63|4138.63|4141.43|4138.43|4142.13|4139.13|4141.43|4138.43|0
1695857700000|2023-09-27 23:35:00|4141.63|4138.63|4142.33|4139.33|4142.63|4139.63|4141.43|4138.43|0
1695858000000|2023-09-27 23:40:00|4142.13|4139.13|4142.33|4139.33|4142.63|4139.63|4141.83|4138.83|0
1695858300000|2023-09-27 23:45:00|4142.13|4139.13|4142.63|4139.63|4142.83|4139.83|4142.13|4139.13|0
1695858600000|2023-09-27 23:50:00|4142.83|4139.83|4140.53|4137.53|4143.83|4140.83|4140.33|4137.33|0
1695858900000|2023-09-27 23:55:00|4140.33|4137.33|4140.33|4137.33|4140.53|4137.53|4139.83|4136.83|0
1695859200000|2023-09-28 00:00:00|4140.53|4137.53|4140.13|4137.13|4140.83|4137.83|4138.83|4135.83|0
1695859500000|2023-09-28 00:05:00|4139.83|4136.83|4140.83|4137.83|4141.53|4138.53|4139.63|4136.63|0
1695859800000|2023-09-28 00:10:00|4140.53|4137.53|4140.83|4137.83|4141.03|4138.03|4139.83|4136.83|0
1695860100000|2023-09-28 00:15:00|4140.53|4137.53|4139.33|4137.33|4141.03|4138.03|4136.83|4134.83|912
1695860400000|2023-09-28 00:20:00|4138.83|4136.83|4139.83|4137.83|4139.83|4137.83|4137.83|4135.83|247
1695860700000|2023-09-28 00:25:00|4138.83|4136.83|4140.83|4138.83|4140.83|4138.83|4138.83|4136.83|278
1695861000000|2023-09-28 00:30:00|4140.33|4138.33|4141.83|4139.83|4141.83|4139.83|4139.83|4137.83|166
1695861300000|2023-09-28 00:35:00|4140.83|4138.83|4143.83|4141.83|4143.83|4141.83|4140.83|4138.83|110
1695861600000|2023-09-28 00:40:00|4143.33|4141.33|4142.83|4140.83|4143.83|4141.83|4142.83|4140.83|62
1695861900000|2023-09-28 00:45:00|4143.83|4141.83|4141.83|4139.83|4143.83|4141.83|4141.83|4139.83|137
1695862200000|2023-09-28 00:50:00|4141.33|4139.33|4139.83|4137.83|4141.33|4139.33|4139.83|4137.83|78
1695862500000|2023-09-28 00:55:00|4140.83|4138.83|4141.83|4139.83|4141.83|4139.83|4140.83|4138.83|131
1695862800000|2023-09-28 01:00:00|4140.83|4138.83|4141.83|4139.83|4141.83|4139.83|4140.83|4138.83|100
1695863100000|2023-09-28 01:05:00|4140.83|4138.83|4142.83|4140.83|4143.83|4141.83|4140.83|4138.83|131
1695863400000|2023-09-28 01:10:00|4141.83|4139.83|4144.83|4142.83|4144.83|4142.83|4141.83|4139.83|458
1695863700000|2023-09-28 01:15:00|4143.83|4141.83|4142.83|4140.83|4143.83|4141.83|4142.83|4140.83|143
1695864000000|2023-09-28 01:20:00|4143.33|4141.33|4144.83|4142.83|4144.83|4142.83|4143.33|4141.33|80
1695864300000|2023-09-28 01:25:00|4143.83|4141.83|4145.83|4143.83|4145.83|4143.83|4143.83|4141.83|270
1695864600000|2023-09-28 01:30:00|4145.33|4143.33|4142.83|4140.83|4145.83|4143.83|4142.83|4140.83|118
1695864900000|2023-09-28 01:35:00|4142.33|4140.33|4142.83|4140.83|4142.83|4140.83|4140.83|4138.83|196
1695865200000|2023-09-28 01:40:00|4143.83|4141.83|4142.83|4140.83|4143.83|4141.83|4142.83|4140.83|228
1695865500000|2023-09-28 01:45:00|4143.83|4141.83|4144.83|4142.83|4144.83|4142.83|4142.83|4140.83|233
1695865800000|2023-09-28 01:50:00|4144.33|4142.33|4144.83|4142.83|4145.83|4143.83|4144.33|4142.33|116
1695866100000|2023-09-28 01:55:00|4145.83|4143.83|4146.83|4144.83|4146.83|4144.83|4144.83|4142.83|80
1695866400000|2023-09-28 02:00:00|4145.83|4143.83|4146.83|4144.83|4147.83|4145.83|4145.83|4143.83|360
1695866700000|2023-09-28 02:05:00|4145.83|4143.83|4144.83|4142.83|4145.83|4143.83|4144.83|4142.83|145
1695867000000|2023-09-28 02:10:00|4143.83|4141.83|4144.83|4142.83|4145.83|4143.83|4143.83|4141.83|175
1695867300000|2023-09-28 02:15:00|4144.33|4142.33|4142.83|4140.83|4144.33|4142.33|4142.83|4140.83|113
1695867600000|2023-09-28 02:20:00|4143.33|4141.33|4142.83|4140.83|4143.33|4141.33|4141.83|4139.83|148
1695867900000|2023-09-28 02:25:00|4142.33|4140.33|4138.83|4136.83|4142.33|4140.33|4137.83|4135.83|447
1695868200000|2023-09-28 02:30:00|4137.83|4135.83|4136.83|4134.83|4138.83|4136.83|4136.83|4134.83|335
1695868500000|2023-09-28 02:35:00|4137.83|4135.83|4138.83|4136.83|4138.83|4136.83|4137.83|4135.83|238
1695868800000|2023-09-28 02:40:00|4137.83|4135.83|4138.83|4136.83|4138.83|4136.83|4137.83|4135.83|68
1695869100000|2023-09-28 02:45:00|4137.83|4135.83|4137.83|4135.83|4138.83|4136.83|4136.83|4134.83|190
1695869400000|2023-09-28 02:50:00|4136.83|4134.83|4136.83|4134.83|4137.83|4135.83|4136.83|4134.83|63
1695869700000|2023-09-28 02:55:00|4135.83|4133.83|4135.33|4133.33|4135.83|4133.83|4134.83|4132.83|95
1695870000000|2023-09-28 03:00:00|4134.83|4132.83|4134.83|4132.83|4135.83|4133.83|4133.83|4131.83|51
1695870300000|2023-09-28 03:05:00|4133.83|4131.83|4134.83|4132.83|4134.83|4132.83|4133.83|4131.83|158
1695870600000|2023-09-28 03:10:00|4134.33|4132.33|4133.83|4131.83|4134.83|4132.83|4132.83|4130.83|205
1695870900000|2023-09-28 03:15:00|4134.33|4132.33|4134.33|4132.33|4134.83|4132.83|4133.83|4131.83|131
1695871200000|2023-09-28 03:20:00|4134.83|4132.83|4135.83|4133.83|4135.83|4133.83|4133.83|4131.83|78
1695871500000|2023-09-28 03:25:00|4134.83|4132.83|4134.83|4132.83|4134.83|4132.83|4133.83|4131.83|85
1695871800000|2023-09-28 03:30:00|4135.83|4133.83|4132.83|4130.83|4135.83|4133.83|4131.83|4129.83|466
1695872100000|2023-09-28 03:35:00|||||||||172
1695872400000|2023-09-28 03:40:00|4133.33|4131.33|4132.83|4130.83|4133.33|4131.33|4132.83|4130.83|190
1695872700000|2023-09-28 03:45:00|||||||||41
1695873000000|2023-09-28 03:50:00|4133.83|4131.83|4133.83|4131.83|4133.83|4131.83|4132.83|4130.83|142
1695873300000|2023-09-28 03:55:00|4133.33|4131.33|4131.83|4129.83|4133.83|4131.83|4131.83|4129.83|405
1695873600000|2023-09-28 04:00:00|4130.83|4128.83|4129.83|4127.83|4130.83|4128.83|4129.83|4127.83|997
1695873900000|2023-09-28 04:05:00|4128.83|4126.83|4123.33|4121.33|4129.83|4127.83|4122.83|4120.83|1492
1695874200000|2023-09-28 04:10:00|4122.83|4120.83|4120.83|4118.83|4123.83|4121.83|4120.83|4118.83|717
1695874500000|2023-09-28 04:15:00|4121.83|4119.83|4123.83|4121.83|4123.83|4121.83|4120.83|4118.83|122
1695874800000|2023-09-28 04:20:00|||||||||18
1695875100000|2023-09-28 04:25:00|4124.83|4122.83|4124.83|4122.83|4124.83|4122.83|4124.83|4122.83|107
1695875400000|2023-09-28 04:30:00|4125.83|4123.83|4125.83|4123.83|4125.83|4123.83|4124.83|4122.83|97
1695875700000|2023-09-28 04:35:00|4126.83|4124.83|4127.83|4125.83|4127.83|4125.83|4126.83|4124.83|257
1695876000000|2023-09-28 04:40:00|4127.33|4125.33|4127.83|4125.83|4127.83|4125.83|4126.83|4124.83|139
1695876300000|2023-09-28 04:45:00|4128.83|4126.83|4128.83|4126.83|4129.83|4127.83|4128.83|4126.83|144
1695876600000|2023-09-28 04:50:00|4129.83|4127.83|4128.83|4126.83|4129.83|4127.83|4128.83|4126.83|51
1695876900000|2023-09-28 04:55:00|4129.83|4127.83|4130.83|4128.83|4130.83|4128.83|4129.83|4127.83|333
1695877200000|2023-09-28 05:00:00|4130.33|4128.33|4134.83|4132.83|4134.83|4132.83|4130.33|4128.33|383
1695877500000|2023-09-28 05:05:00|4134.33|4132.33|4132.83|4130.83|4134.83|4132.83|4131.83|4129.83|462
1695877800000|2023-09-28 05:10:00|4133.83|4131.83|4133.83|4131.83|4135.33|4133.33|4133.83|4131.83|327
1695878100000|2023-09-28 05:15:00|4134.33|4132.33|4135.83|4133.83|4135.83|4133.83|4134.33|4132.33|250
1695878400000|2023-09-28 05:20:00|4134.83|4132.83|4135.83|4133.83|4135.83|4133.83|4133.83|4131.83|323
1695878700000|2023-09-28 05:25:00|4134.83|4132.83|4135.83|4133.83|4136.83|4134.83|4134.83|4132.83|293
1695879000000|2023-09-28 05:30:00|4136.83|4134.83|4144.83|4142.83|4147.83|4145.83|4136.83|4134.83|2577
1695879300000|2023-09-28 05:35:00|4144.33|4142.33|4143.33|4141.33|4144.83|4142.83|4142.83|4140.83|282
1695879600000|2023-09-28 05:40:00|4142.83|4140.83|4143.83|4141.83|4144.83|4142.83|4142.83|4140.83|448
1695879900000|2023-09-28 05:45:00|4142.83|4140.83|4142.83|4140.83|4143.33|4141.33|4141.83|4139.83|262
1695880200000|2023-09-28 05:50:00|4141.83|4139.83|4142.83|4140.83|4142.83|4140.83|4140.83|4138.83|632
1695880500000|2023-09-28 05:55:00|4143.83|4141.83|4141.83|4139.83|4144.83|4142.83|4140.83|4138.83|934
1695880800000|2023-09-28 06:00:00|4141.58|4140.08|4138.58|4137.08|4142.58|4141.08|4137.08|4135.58|1389
1695881100000|2023-09-28 06:05:00|4138.08|4136.58|4136.58|4135.08|4139.58|4138.08|4136.08|4134.58|1073
1695881400000|2023-09-28 06:10:00|4136.08|4134.58|4134.58|4133.08|4136.58|4135.08|4133.58|4132.08|1683
1695881700000|2023-09-28 06:15:00|4133.58|4132.08|4135.58|4134.08|4136.58|4135.08|4133.58|4132.08|1722
1695882000000|2023-09-28 06:20:00|4134.58|4133.08|4132.58|4131.08|4134.58|4133.08|4132.58|4131.08|640
1695882300000|2023-09-28 06:25:00|4133.58|4132.08|4132.58|4131.08|4133.58|4132.08|4132.58|4131.08|484
1695882600000|2023-09-28 06:30:00|4133.58|4132.08|4136.58|4135.08|4136.58|4135.08|4133.58|4132.08|1534
1695882900000|2023-09-28 06:35:00|4135.58|4134.08|4136.58|4135.08|4136.58|4135.08|4135.58|4134.08|397
1695883200000|2023-09-28 06:40:00|4135.58|4134.08|4137.58|4136.08|4137.58|4136.08|4135.58|4134.08|1029
1695883500000|2023-09-28 06:45:00|4136.58|4135.08|4133.58|4132.08|4136.58|4135.08|4132.58|4131.08|541
1695883800000|2023-09-28 06:50:00|4132.58|4131.08|4132.58|4131.08|4133.58|4132.08|4132.58|4131.08|731
1695884100000|2023-09-28 06:55:00|4132.08|4130.58|4130.58|4129.08|4132.58|4131.08|4129.58|4128.08|1864
1695884400000|2023-09-28 07:00:00|4132.58|4131.08|4134.58|4133.08|4136.58|4135.08|4126.08|4124.58|12003
1695884700000|2023-09-28 07:05:00|4135.58|4134.08|4133.58|4132.08|4136.58|4135.08|4126.58|4125.08|5472
1695885000000|2023-09-28 07:10:00|4132.58|4131.08|4135.58|4134.08|4135.58|4134.08|4130.08|4128.58|4951
1695885300000|2023-09-28 07:15:00|4134.58|4133.08|4137.58|4136.08|4140.58|4139.08|4134.58|4133.08|4862
1695885600000|2023-09-28 07:20:00|4138.08|4136.58|4140.58|4139.08|4143.58|4142.08|4137.58|4136.08|7024
1695885900000|2023-09-28 07:25:00|4139.58|4138.08|4134.58|4133.08|4141.58|4140.08|4134.58|4133.08|4728
1695886200000|2023-09-28 07:30:00|4133.58|4132.08|4134.58|4133.08|4137.58|4136.08|4132.58|4131.08|5259
1695886500000|2023-09-28 07:35:00|4135.58|4134.08|4138.58|4137.08|4139.58|4138.08|4134.58|4133.08|5663
1695886800000|2023-09-28 07:40:00|4139.58|4138.08|4136.75|4135.25|4142.75|4141.25|4136.75|4135.25|4807
1695887100000|2023-09-28 07:45:00|4137.75|4136.25|4133.75|4132.25|4139.75|4138.25|4133.75|4132.25|3803
1695887400000|2023-09-28 07:50:00|4134.25|4132.75|4128.75|4127.25|4134.75|4133.25|4128.75|4127.25|2271
1695887700000|2023-09-28 07:55:00|4127.75|4126.25|4129.75|4128.25|4130.75|4129.25|4126.75|4125.25|4190
1695888000000|2023-09-28 08:00:00|4130.75|4129.25|4121.75|4120.25|4131.75|4130.25|4121.75|4120.25|8783
1695888300000|2023-09-28 08:05:00|4121.25|4119.75|4123.75|4122.25|4125.75|4124.25|4118.75|4117.25|4782
1695888600000|2023-09-28 08:10:00|4124.75|4123.25|4126.25|4124.75|4128.75|4127.25|4123.75|4122.25|3767
1695888900000|2023-09-28 08:15:00|4126.75|4125.25|4122.75|4121.25|4127.75|4126.25|4120.75|4119.25|7032
1695889200000|2023-09-28 08:20:00|4123.75|4122.25|4115.75|4114.25|4124.75|4123.25|4115.75|4114.25|6754
1695889500000|2023-09-28 08:25:00|4116.75|4115.25|4112.75|4111.25|4116.75|4115.25|4112.75|4111.25|5282
1695889800000|2023-09-28 08:30:00|4113.75|4112.25|4116.75|4115.25|4117.75|4116.25|4110.25|4108.75|4447
1695890100000|2023-09-28 08:35:00|4117.25|4115.75|4118.75|4117.25|4119.75|4118.25|4113.75|4112.25|4259
1695890400000|2023-09-28 08:40:00|4117.75|4116.25|4118.75|4117.25|4118.75|4117.25|4115.75|4114.25|4151
1695890700000|2023-09-28 08:45:00|4118.25|4116.75|4120.75|4119.25|4121.75|4120.25|4116.75|4115.25|6482
1695891000000|2023-09-28 08:50:00|4121.75|4120.25|4122.75|4121.25|4124.75|4123.25|4121.75|4120.25|3186
1695891300000|2023-09-28 08:55:00|4123.75|4122.25|4120.75|4119.25|4124.75|4123.25|4118.75|4117.25|4114
1695891600000|2023-09-28 09:00:00|4119.75|4118.25|4116.75|4115.25|4122.75|4121.25|4116.75|4115.25|5312
1695891900000|2023-09-28 09:05:00|4115.75|4114.25|4110.75|4109.25|4116.75|4115.25|4109.75|4108.25|6145
1695892200000|2023-09-28 09:10:00|4109.75|4108.25|4108.75|4107.25|4110.75|4109.25|4106.75|4105.25|7623
1695892500000|2023-09-28 09:15:00|4109.75|4108.25|4106.75|4105.25|4109.75|4108.25|4106.75|4105.25|4091
1695892800000|2023-09-28 09:20:00|4105.75|4104.25|4113.75|4112.25|4114.75|4113.25|4105.75|4104.25|9783
1695893100000|2023-09-28 09:25:00|4114.25|4112.75|4110.75|4109.25|4115.75|4114.25|4108.75|4107.25|4774
1695893400000|2023-09-28 09:30:00|4111.75|4110.25|4110.75|4109.25|4113.75|4112.25|4110.75|4109.25|3942
1695893700000|2023-09-28 09:35:00|4111.75|4110.25|4113.75|4112.25|4113.75|4112.25|4110.75|4109.25|2129
1695894000000|2023-09-28 09:40:00|4114.75|4113.25|4120.75|4119.25|4121.75|4120.25|4114.75|4113.25|8720
1695894300000|2023-09-28 09:45:00|4121.75|4120.25|4120.75|4119.25|4121.75|4120.25|4118.75|4117.25|2511
1695894600000|2023-09-28 09:50:00|4121.75|4120.25|4127.75|4126.25|4127.75|4126.25|4121.75|4120.25|5460
1695894900000|2023-09-28 09:55:00|4127.25|4125.75|4132.75|4131.25|4133.75|4132.25|4126.75|4125.25|8024
1695895200000|2023-09-28 10:00:00|4133.75|4132.25|4134.75|4133.25|4136.75|4135.25|4132.75|4131.25|4314
1695895500000|2023-09-28 10:05:00|4135.75|4134.25|4135.75|4134.25|4135.75|4134.25|4134.75|4133.25|3353
1695895800000|2023-09-28 10:10:00|4136.75|4135.25|4135.75|4134.25|4138.75|4137.25|4135.75|4134.25|5529
1695896100000|2023-09-28 10:15:00|4136.75|4135.25|4132.75|4131.25|4137.75|4136.25|4132.75|4131.25|3583
1695896400000|2023-09-28 10:20:00|4133.75|4132.25|4129.75|4128.25|4134.75|4133.25|4128.75|4127.25|4856
1695896700000|2023-09-28 10:25:00|4128.75|4127.25|4130.75|4129.25|4130.75|4129.25|4126.75|4125.25|3882
1695897000000|2023-09-28 10:30:00|4131.75|4130.25|4134.75|4133.25|4135.75|4134.25|4131.75|4130.25|4349
1695897300000|2023-09-28 10:35:00|4135.75|4134.25|4136.75|4135.25|4137.75|4136.25|4135.75|4134.25|3286
1695897600000|2023-09-28 10:40:00|4135.75|4134.25|4136.75|4135.25|4138.75|4137.25|4135.75|4134.25|2493
1695897900000|2023-09-28 10:45:00|4137.75|4136.25|4134.75|4133.25|4137.75|4136.25|4133.75|4132.25|2306
1695898200000|2023-09-28 10:50:00|4133.75|4132.25|4132.75|4131.25|4134.75|4133.25|4131.75|4130.25|3970
1695898500000|2023-09-28 10:55:00|4131.75|4130.25|4137.25|4135.75|4137.75|4136.25|4130.75|4129.25|3238
1695898800000|2023-09-28 11:00:00|4136.75|4135.25|4135.75|4134.25|4136.75|4135.25|4134.75|4133.25|2066
1695899100000|2023-09-28 11:05:00|4136.25|4134.75|4132.75|4131.25|4136.75|4135.25|4131.75|4130.25|3317
1695899400000|2023-09-28 11:10:00|4131.75|4130.25|4132.75|4131.25|4133.75|4132.25|4131.75|4130.25|925
1695899700000|2023-09-28 11:15:00|4132.25|4130.75|4133.75|4132.25|4135.75|4134.25|4132.25|4130.75|2079
1695900000000|2023-09-28 11:20:00|4134.75|4133.25|4137.75|4136.25|4138.75|4137.25|4133.75|4132.25|1728
1695900300000|2023-09-28 11:25:00|4136.75|4135.25|4134.75|4133.25|4138.75|4137.25|4133.75|4132.25|2738
1695900600000|2023-09-28 11:30:00|4133.75|4132.25|4133.75|4132.25|4134.75|4133.25|4131.75|4130.25|3868
1695900900000|2023-09-28 11:35:00|4134.25|4132.75|4131.75|4130.25|4135.75|4134.25|4131.75|4130.25|3911
1695901200000|2023-09-28 11:40:00|4131.81|4130.31|4128.81|4127.31|4132.81|4131.31|4127.81|4126.31|5950
1695901500000|2023-09-28 11:45:00|4129.81|4128.31|4129.81|4128.31|4131.81|4130.31|4127.81|4126.31|3838
1695901800000|2023-09-28 11:50:00|4128.81|4127.31|4131.81|4130.31|4133.81|4132.31|4128.81|4127.31|1820
1695902100000|2023-09-28 11:55:00|4132.81|4131.31|4133.81|4132.31|4134.81|4133.31|4132.81|4131.31|3697
1695902400000|2023-09-28 12:00:00|4134.31|4132.81|4141.81|4140.31|4141.81|4140.31|4133.81|4132.31|5353
1695902700000|2023-09-28 12:05:00|4140.81|4139.31|4140.81|4139.31|4143.81|4142.31|4140.81|4139.31|5504
1695903000000|2023-09-28 12:10:00|4141.81|4140.31|4140.81|4139.31|4141.81|4140.31|4137.81|4136.31|4587
1695903300000|2023-09-28 12:15:00|4140.31|4138.81|4144.81|4143.31|4145.31|4143.81|4138.81|4137.31|4144
1695903600000|2023-09-28 12:20:00|4144.31|4142.81|4142.81|4141.31|4144.81|4143.31|4142.81|4141.31|2883
1695903900000|2023-09-28 12:25:00|4141.81|4140.31|4141.81|4140.31|4142.81|4141.31|4141.31|4139.81|1731
1695904200000|2023-09-28 12:30:00|4140.81|4139.31|4149.81|4148.31|4150.81|4149.31|4138.81|4137.31|13644
1695904500000|2023-09-28 12:35:00|4150.81|4149.31|4145.81|4144.31|4150.81|4149.31|4143.81|4142.31|6404
1695904800000|2023-09-28 12:40:00|4144.81|4143.31|4141.81|4140.31|4146.81|4145.31|4141.81|4140.31|3069
1695905100000|2023-09-28 12:45:00|4142.81|4141.31|4135.81|4134.31|4143.81|4142.31|4134.81|4133.31|7256
1695905400000|2023-09-28 12:50:00|4134.81|4133.31|4135.81|4134.31|4137.81|4136.31|4130.81|4129.31|7944
1695905700000|2023-09-28 12:55:00|4134.81|4133.31|4135.31|4133.81|4136.31|4134.81|4130.81|4129.31|6843
1695906000000|2023-09-28 13:00:00|4134.81|4133.31|4140.81|4139.31|4140.81|4139.31|4134.81|4133.31|6451
1695906300000|2023-09-28 13:05:00|4139.81|4138.31|4142.81|4141.31|4144.81|4143.31|4139.81|4138.31|3768
1695906600000|2023-09-28 13:10:00|4142.31|4140.81|4142.81|4141.31|4143.81|4142.31|4140.31|4138.81|5567
1695906900000|2023-09-28 13:15:00|4143.81|4142.31|4138.81|4137.31|4145.81|4144.31|4138.81|4137.31|3514
1695907200000|2023-09-28 13:20:00|4139.81|4138.31|4136.81|4135.31|4139.81|4138.31|4136.81|4135.31|3138
1695907500000|2023-09-28 13:25:00|4136.31|4134.81|4133.81|4132.31|4136.81|4135.31|4131.81|4130.31|3199
1695907800000|2023-09-28 13:30:00|4134.81|4133.31|4141.81|4140.31|4141.81|4140.31|4132.81|4131.31|4808
1695908100000|2023-09-28 13:35:00|4142.81|4141.31|4141.81|4140.31|4142.81|4141.31|4133.81|4132.31|5891
1695908400000|2023-09-28 13:40:00|4140.81|4139.31|4133.81|4132.31|4142.81|4141.31|4132.81|4131.31|5137
1695908700000|2023-09-28 13:45:00|4132.81|4131.31|4134.81|4133.31|4138.81|4137.31|4132.81|4131.31|4359
1695909000000|2023-09-28 13:50:00|4135.81|4134.31|4142.81|4141.31|4142.81|4141.31|4134.81|4133.31|3612
1695909300000|2023-09-28 13:55:00|4141.81|4140.31|4142.81|4141.31|4143.81|4142.31|4138.81|4137.31|2888
1695909600000|2023-09-28 14:00:00|4143.81|4142.31|4145.81|4144.31|4146.81|4145.31|4142.81|4141.31|4687
1695909900000|2023-09-28 14:05:00|4144.81|4143.31|4145.81|4144.31|4146.81|4145.31|4140.81|4139.31|3507
1695910200000|2023-09-28 14:10:00|4145.72|4144.22|4146.72|4145.22|4147.72|4146.22|4144.72|4143.22|4831
1695910500000|2023-09-28 14:15:00|4147.22|4145.72|4146.72|4145.22|4147.72|4146.22|4140.72|4139.22|5128
1695910800000|2023-09-28 14:20:00|4147.72|4146.22|4147.72|4146.22|4150.72|4149.22|4144.72|4143.22|7060
1695911100000|2023-09-28 14:25:00|4148.72|4147.22|4145.72|4144.22|4148.72|4147.22|4143.72|4142.22|6310
1695911400000|2023-09-28 14:30:00|4146.72|4145.22|4142.72|4141.22|4146.72|4145.22|4139.72|4138.22|6348
1695911700000|2023-09-28 14:35:00|4141.72|4140.22|4145.72|4144.22|4147.72|4146.22|4141.72|4140.22|8737
1695912000000|2023-09-28 14:40:00|4144.72|4143.22|4150.72|4149.22|4150.72|4149.22|4141.72|4140.22|9653
1695912300000|2023-09-28 14:45:00|4151.72|4150.22|4154.72|4153.22|4155.72|4154.22|4150.72|4149.22|11917
1695912600000|2023-09-28 14:50:00|4153.72|4152.22|4156.72|4155.22|4157.72|4156.22|4152.72|4151.22|8244
1695912900000|2023-09-28 14:55:00|4155.72|4154.22|4157.72|4156.22|4157.72|4156.22|4154.72|4153.22|6816
1695913200000|2023-09-28 15:00:00|4156.72|4155.22|4157.72|4156.22|4158.72|4157.22|4154.72|4153.22|14498
1695913500000|2023-09-28 15:05:00|4156.72|4155.22|4159.72|4158.22|4160.72|4159.22|4155.72|4154.22|7168
1695913800000|2023-09-28 15:10:00|4158.72|4157.22|4158.72|4157.22|4159.72|4158.22|4156.72|4155.22|10637
1695914100000|2023-09-28 15:15:00|4157.72|4156.22|4157.72|4156.22|4158.72|4157.22|4156.72|4155.22|9642
1695914400000|2023-09-28 15:20:00|4158.72|4157.22|4160.72|4159.22|4160.72|4159.22|4157.72|4156.22|11330
1695914700000|2023-09-28 15:25:00|4159.72|4158.22|4159.72|4158.22|4161.72|4160.22|4159.72|4158.22|28439
1695915000000|2023-09-28 15:30:00|4160.72|4159.22|4162.72|4161.22|4163.72|4162.22|4160.72|4159.22|65758
1695915300000|2023-09-28 15:35:00|4163.72|4162.22|4165.72|4164.22|4167.72|4166.22|4162.72|4161.22|39758
1695915600000|2023-09-28 15:40:00|4166.72|4165.22|4170.72|4169.22|4170.72|4169.22|4165.72|4164.22|14170
1695915900000|2023-09-28 15:45:00|4169.72|4168.22|4170.72|4169.22|4172.72|4171.22|4168.72|4167.22|9536
1695916200000|2023-09-28 15:50:00|4171.72|4170.22|4172.72|4171.22|4172.72|4171.22|4170.72|4169.22|6254
1695916500000|2023-09-28 15:55:00|4171.72|4170.22|4171.72|4170.22|4171.72|4170.22|4169.72|4168.22|3820
1695916800000|2023-09-28 16:00:00|4170.72|4169.22|4168.72|4167.22|4171.72|4170.22|4167.72|4166.22|3849
1695917100000|2023-09-28 16:05:00|4169.22|4167.72|4168.72|4167.22|4169.72|4168.22|4168.72|4167.22|2664
1695917400000|2023-09-28 16:10:00|4169.22|4167.72|4168.72|4167.22|4169.72|4168.22|4167.72|4166.22|2750
1695917700000|2023-09-28 16:15:00|4169.72|4168.22|4170.72|4169.22|4170.72|4169.22|4168.72|4167.22|1940
1695918000000|2023-09-28 16:20:00|4170.22|4168.72|4170.72|4169.22|4171.72|4170.22|4169.72|4168.22|989
1695918300000|2023-09-28 16:25:00|4171.72|4170.22|4175.72|4174.22|4175.72|4174.22|4170.72|4169.22|2367
1695918600000|2023-09-28 16:30:00|4174.72|4173.22|4173.72|4172.22|4175.72|4174.22|4171.72|4170.22|2494
1695918900000|2023-09-28 16:35:00|4172.72|4171.22|4172.72|4171.22|4173.72|4172.22|4172.72|4171.22|2606
1695919200000|2023-09-28 16:40:00|4173.72|4172.22|4173.22|4171.72|4173.72|4172.22|4172.72|4171.22|910
1695919500000|2023-09-28 16:45:00|4173.72|4172.22|4169.72|4168.22|4173.72|4172.22|4169.72|4168.22|1699
1695919800000|2023-09-28 16:50:00|4170.22|4168.72|4165.72|4164.22|4170.72|4169.22|4165.72|4164.22|1536
1695920100000|2023-09-28 16:55:00|4166.22|4164.72|4167.72|4166.22|4168.72|4167.22|4165.72|4164.22|1456
1695920400000|2023-09-28 17:00:00|4166.72|4165.22|4165.72|4164.22|4168.72|4167.22|4165.72|4164.22|948
1695920700000|2023-09-28 17:05:00|4164.72|4163.22|4166.72|4165.22|4166.72|4165.22|4162.22|4160.72|1801
1695921000000|2023-09-28 17:10:00|4167.72|4166.22|4165.72|4164.22|4167.72|4166.22|4164.72|4163.22|887
1695921300000|2023-09-28 17:15:00|4164.72|4163.22|4164.72|4163.22|4165.72|4164.22|4164.72|4163.22|395
1695921600000|2023-09-28 17:20:00|4163.72|4162.22|4166.72|4165.22|4167.72|4166.22|4163.72|4162.22|1069
1695921900000|2023-09-28 17:25:00|4165.72|4164.22|4163.72|4162.22|4166.72|4165.22|4162.72|4161.22|1314
1695922200000|2023-09-28 17:30:00|4162.72|4161.22|4160.72|4159.22|4163.72|4162.22|4159.72|4158.22|2060
1695922500000|2023-09-28 17:35:00|4159.72|4158.22|4160.72|4159.22|4162.72|4161.22|4159.72|4158.22|915
1695922800000|2023-09-28 17:40:00|4161.72|4160.22|4158.72|4157.22|4161.72|4160.22|4158.72|4157.22|778
1695923100000|2023-09-28 17:45:00|4159.72|4158.22|4162.72|4161.22|4163.72|4162.22|4158.72|4157.22|605
1695923400000|2023-09-28 17:50:00|4163.72|4162.22|4160.72|4159.22|4163.72|4162.22|4159.72|4158.22|1633
1695923700000|2023-09-28 17:55:00|4159.72|4158.22|4160.72|4159.22|4161.72|4160.22|4159.72|4158.22|631
1695924000000|2023-09-28 18:00:00|4159.72|4158.22|4159.72|4158.22|4161.72|4160.22|4159.72|4158.22|769
1695924300000|2023-09-28 18:05:00|4158.72|4157.22|4161.72|4160.22|4161.72|4160.22|4158.72|4157.22|607
1695924600000|2023-09-28 18:10:00|4160.72|4159.22|4163.72|4162.22|4163.72|4162.22|4160.72|4159.22|546
1695924900000|2023-09-28 18:15:00|4164.72|4163.22|4164.72|4163.22|4165.72|4164.22|4163.72|4162.22|941
1695925200000|2023-09-28 18:20:00|4165.72|4164.22|4162.72|4161.22|4165.72|4164.22|4162.72|4161.22|223
1695925500000|2023-09-28 18:25:00|4163.72|4162.22|4163.72|4162.22|4164.72|4163.22|4162.72|4161.22|515
1695925800000|2023-09-28 18:30:00|4164.72|4163.22|4159.72|4158.22|4164.72|4163.22|4159.72|4158.22|720
1695926100000|2023-09-28 18:35:00|4158.72|4157.22|4159.72|4158.22|4159.72|4158.22|4155.72|4154.22|875
1695926400000|2023-09-28 18:40:00|4158.72|4157.22|4159.72|4158.22|4161.72|4160.22|4157.72|4156.22|682
1695926700000|2023-09-28 18:45:00|4160.72|4159.22|4157.72|4156.22|4160.72|4159.22|4156.72|4155.22|721
1695927000000|2023-09-28 18:50:00|4158.22|4156.72|4158.72|4157.22|4159.72|4158.22|4156.72|4155.22|619
1695927300000|2023-09-28 18:55:00|4157.72|4156.22|4160.72|4159.22|4160.72|4159.22|4157.72|4156.22|725
1695927600000|2023-09-28 19:00:00|4161.22|4159.72|4163.72|4162.22|4163.72|4162.22|4160.72|4159.22|1114
1695927900000|2023-09-28 19:05:00|4164.72|4163.22|4163.72|4162.22|4164.72|4163.22|4162.72|4161.22|737
1695928200000|2023-09-28 19:10:00|4163.22|4161.72|4164.72|4163.22|4164.72|4163.22|4162.72|4161.22|829
1695928500000|2023-09-28 19:15:00|4165.22|4163.72|4165.72|4164.22|4166.72|4165.22|4164.72|4163.22|1154
1695928800000|2023-09-28 19:20:00|4166.22|4164.72|4167.72|4166.22|4167.72|4166.22|4165.72|4164.22|1023
1695929100000|2023-09-28 19:25:00|4168.72|4167.22|4167.72|4166.22|4169.72|4168.22|4167.72|4166.22|1544
1695929400000|2023-09-28 19:30:00|4168.72|4167.22|4163.72|4162.22|4168.72|4167.22|4163.72|4162.22|1097
1695929700000|2023-09-28 19:35:00|4162.72|4161.22|4159.72|4158.22|4162.72|4161.22|4158.72|4157.22|2019
1695930000000|2023-09-28 19:40:00|4159.22|4157.72|4161.72|4160.22|4161.72|4160.22|4158.72|4157.22|1363
1695930300000|2023-09-28 19:45:00|4160.72|4159.22|4158.72|4157.22|4161.72|4160.22|4157.72|4156.22|1635
1695930600000|2023-09-28 19:50:00|4157.72|4156.22|4158.72|4157.22|4159.72|4158.22|4157.72|4156.22|2053
1695930900000|2023-09-28 19:55:00|4159.22|4157.72|4163.72|4162.22|4163.72|4162.22|4158.72|4157.22|4673
1695931200000|2023-09-28 20:00:00|4165.37|4162.37|4162.07|4159.07|4165.67|4162.67|4161.77|4158.77|29
1695931500000|2023-09-28 20:05:00|4162.27|4159.27|4163.97|4160.97|4163.97|4160.97|4162.27|4159.27|0
1695931800000|2023-09-28 20:10:00|4163.67|4160.67|4164.87|4161.87|4165.37|4162.37|4163.47|4160.47|0
1695932100000|2023-09-28 20:15:00|4164.67|4161.67|4166.87|4163.87|4167.07|4164.07|4164.17|4161.17|0
1695932400000|2023-09-28 20:20:00|4166.57|4163.57|4166.57|4163.57|4167.07|4164.07|4165.87|4162.87|0
1695932700000|2023-09-28 20:25:00|4166.47|4163.47|4166.87|4163.87|4167.07|4164.07|4166.37|4163.37|0
1695933000000|2023-09-28 20:30:00|4166.77|4163.77|4166.87|4163.87|4166.87|4163.87|4166.17|4163.17|0
1695933300000|2023-09-28 20:35:00|4167.07|4164.07|4167.57|4164.57|4167.77|4164.77|4166.57|4163.57|0
1695933600000|2023-09-28 20:40:00|4167.47|4164.47|4168.07|4165.07|4168.27|4165.27|4167.37|4164.37|0
1695933900000|2023-09-28 20:45:00|4167.77|4164.77|4170.27|4167.27|4170.47|4167.47|4167.77|4164.77|0
1695934200000|2023-09-28 20:50:00|4169.97|4166.97|4169.77|4166.77|4170.27|4167.27|4169.07|4166.07|0
1695934500000|2023-09-28 20:55:00|4169.57|4166.57|4169.17|4166.17|4169.77|4166.77|4168.87|4165.87|0
1695934800000|2023-09-28 21:00:00|4169.07|4166.07|4169.07|4166.07|4169.17|4166.17|4168.97|4165.97|0
1695935100000|2023-09-28 21:05:00|4168.87|4165.87|4167.97|4164.97|4168.87|4165.87|4167.87|4164.87|0
1695935400000|2023-09-28 21:10:00|4167.87|4164.87|4167.27|4164.27|4167.87|4164.87|4166.87|4163.87|0
1695935700000|2023-09-28 21:15:00|4167.37|4164.37|4167.17|4164.17|4167.37|4164.37|4166.87|4163.87|0
1695936000000|2023-09-28 21:20:00|4167.27|4164.27|4167.37|4164.37|4167.37|4164.37|4166.87|4163.87|0
1695936300000|2023-09-28 21:25:00|4167.47|4164.47|4167.47|4164.47|4167.47|4164.47|4167.27|4164.27|0
1695936600000|2023-09-28 21:30:00|4167.17|4164.17|4166.87|4163.87|4167.17|4164.17|4166.87|4163.87|0
1695936900000|2023-09-28 21:35:00|4166.97|4163.97|4167.27|4164.27|4167.27|4164.27|4166.97|4163.97|0
1695937200000|2023-09-28 21:40:00|4167.37|4164.37|4167.37|4164.37|4167.37|4164.37|4167.07|4164.07|0
1695937500000|2023-09-28 21:45:00|4167.27|4164.27|4167.37|4164.37|4167.37|4164.37|4167.27|4164.27|0
1695937800000|2023-09-28 21:50:00|4167.47|4164.47|4167.57|4164.57|4167.57|4164.57|4167.47|4164.47|0
1695938100000|2023-09-28 21:55:00|4167.87|4164.87|4167.87|4164.87|4168.17|4165.17|4167.87|4164.87|0
1695938400000|2023-09-28 22:00:00|4168.67|4165.67|4171.87|4168.87|4171.87|4168.87|4168.17|4165.17|0
1695938700000|2023-09-28 22:05:00|4169.87|4166.87|4170.67|4167.67|4170.67|4167.67|4169.47|4166.47|0
1695939000000|2023-09-28 22:10:00|4170.87|4167.87|4171.17|4168.17|4171.37|4168.37|4170.67|4167.67|0
1695939300000|2023-09-28 22:15:00|4170.97|4167.97|4169.87|4166.87|4170.97|4167.97|4169.47|4166.47|0
1695939600000|2023-09-28 22:20:00|4169.67|4166.67|4169.67|4166.67|4170.37|4167.37|4169.17|4166.17|0
1695939900000|2023-09-28 22:25:00|4169.87|4166.87|4169.47|4166.47|4169.87|4166.87|4169.17|4166.17|0
1695940200000|2023-09-28 22:30:00|4169.27|4166.27|4168.47|4165.47|4169.47|4166.47|4168.47|4165.47|0
1695940500000|2023-09-28 22:35:00|4168.67|4165.67|4169.17|4166.17|4169.47|4166.47|4168.47|4165.47|0
1695940800000|2023-09-28 22:40:00|4168.97|4165.97|4168.67|4165.67|4169.17|4166.17|4168.47|4165.47|0
1695941100000|2023-09-28 22:45:00|4168.47|4165.47|4168.67|4165.67|4168.67|4165.67|4168.27|4165.27|0
1695941400000|2023-09-28 22:50:00|4168.47|4165.47|4168.47|4165.47|4168.97|4165.97|4168.47|4165.47|0
1695941700000|2023-09-28 22:55:00|4168.67|4165.67|4168.47|4165.47|4168.97|4165.97|4168.27|4165.27|0
1695942000000|2023-09-28 23:00:00|4168.67|4165.67|4167.47|4164.47|4168.67|4165.67|4167.27|4164.27|0
1695942300000|2023-09-28 23:05:00|4167.27|4164.27|4167.27|4164.27|4167.47|4164.47|4166.77|4163.77|0
1695942600000|2023-09-28 23:10:00|4167.47|4164.47|4167.47|4164.47|4167.77|4164.77|4167.27|4164.27|0
1695942900000|2023-09-28 23:15:00|4167.57|4164.57|4166.77|4163.77|4167.57|4164.57|4166.57|4163.57|0
1695943200000|2023-09-28 23:20:00|4167.07|4164.07|4166.27|4163.27|4167.07|4164.07|4166.27|4163.27|0
1695943500000|2023-09-28 23:25:00|4166.57|4163.57|4166.27|4163.27|4166.77|4163.77|4166.07|4163.07|0
1695943800000|2023-09-28 23:30:00|4166.57|4163.57|4166.07|4163.07|4166.57|4163.57|4166.07|4163.07|0
1695944100000|2023-09-28 23:35:00|4165.77|4162.77|4165.57|4162.57|4165.77|4162.77|4165.57|4162.57|0
1695944400000|2023-09-28 23:40:00|4165.77|4162.77|4165.37|4162.37|4165.77|4162.77|4165.07|4162.07|0
1695944700000|2023-09-28 23:45:00|4165.57|4162.57|4165.37|4162.37|4165.57|4162.57|4165.07|4162.07|0
1695945000000|2023-09-28 23:50:00|4165.57|4162.57|4164.37|4161.37|4165.57|4162.57|4164.37|4161.37|0
1695945300000|2023-09-28 23:55:00|4164.17|4161.17|4164.17|4161.17|4164.57|4161.57|4163.87|4160.87|0
1695945600000|2023-09-29 00:00:00|4164.37|4161.37|4162.17|4159.17|4164.57|4161.57|4162.17|4159.17|0
1695945900000|2023-09-29 00:05:00|4162.47|4159.47|4161.67|4158.67|4162.87|4159.87|4161.27|4158.27|0
1695946200000|2023-09-29 00:10:00|4161.97|4158.97|4162.47|4159.47|4163.87|4160.87|4161.97|4158.97|0
1695946500000|2023-09-29 00:15:00|4162.17|4159.17|4157.97|4155.97|4162.47|4159.47|4156.97|4154.97|206
1695946800000|2023-09-29 00:20:00|4156.97|4154.97|4156.97|4154.97|4156.97|4154.97|4155.97|4153.97|193
1695947100000|2023-09-29 00:25:00|4155.97|4153.97|4156.97|4154.97|4157.97|4155.97|4155.97|4153.97|37
1695947400000|2023-09-29 00:30:00|4155.97|4153.97|4154.97|4152.97|4156.97|4154.97|4154.97|4152.97|109
1695947700000|2023-09-29 00:35:00|4155.97|4153.97|4154.97|4152.97|4156.97|4154.97|4154.97|4152.97|102
1695948000000|2023-09-29 00:40:00|4155.97|4153.97|4153.97|4151.97|4155.97|4153.97|4153.47|4151.47|110
1695948300000|2023-09-29 00:45:00|4153.47|4151.47|4152.97|4150.97|4153.97|4151.97|4152.97|4150.97|33
1695948600000|2023-09-29 00:50:00|4151.97|4149.97|4150.97|4148.97|4152.97|4150.97|4150.97|4148.97|92
1695948900000|2023-09-29 00:55:00|||||||||17
1695949200000|2023-09-29 01:00:00|4151.97|4149.97|4151.97|4149.97|4151.97|4149.97|4151.97|4149.97|116
1695949500000|2023-09-29 01:05:00|4152.97|4150.97|4151.97|4149.97|4152.97|4150.97|4151.97|4149.97|37
1695949800000|2023-09-29 01:10:00|4152.97|4150.97|4150.97|4148.97|4152.97|4150.97|4150.97|4148.97|92
1695950100000|2023-09-29 01:15:00|4151.97|4149.97|4153.97|4151.97|4153.97|4151.97|4151.97|4149.97|50
1695950400000|2023-09-29 01:20:00|4152.97|4150.97|4151.97|4149.97|4152.97|4150.97|4150.97|4148.97|83
1695950700000|2023-09-29 01:25:00|4150.97|4148.97|4150.97|4148.97|4151.97|4149.97|4150.97|4148.97|28
1695951000000|2023-09-29 01:30:00|4151.97|4149.97|4151.97|4149.97|4153.97|4151.97|4150.97|4148.97|206
1695951300000|2023-09-29 01:35:00|4150.97|4148.97|4152.97|4150.97|4153.97|4151.97|4150.97|4148.97|297
1695951600000|2023-09-29 01:40:00|4153.97|4151.97|4152.97|4150.97|4155.97|4153.97|4150.97|4148.97|245
1695951900000|2023-09-29 01:45:00|4152.47|4150.47|4154.97|4152.97|4155.97|4153.97|4152.47|4150.47|70
1695952200000|2023-09-29 01:50:00|4155.97|4153.97|4153.97|4151.97|4155.97|4153.97|4153.47|4151.47|120
1695952500000|2023-09-29 01:55:00|4154.47|4152.47|4153.97|4151.97|4154.97|4152.97|4153.97|4151.97|38
1695952800000|2023-09-29 02:00:00|4154.97|4152.97|4154.97|4152.97|4155.97|4153.97|4154.97|4152.97|81
1695953100000|2023-09-29 02:05:00|4153.97|4151.97|4153.97|4151.97|4154.97|4152.97|4153.97|4151.97|83
1695953400000|2023-09-29 02:10:00|4154.97|4152.97|4154.97|4152.97|4154.97|4152.97|4153.97|4151.97|23
1695953700000|2023-09-29 02:15:00|4153.97|4151.97|4154.97|4152.97|4154.97|4152.97|4153.97|4151.97|97
1695954000000|2023-09-29 02:20:00|4155.97|4153.97|4155.97|4153.97|4155.97|4153.97|4155.97|4153.97|459
1695954300000|2023-09-29 02:25:00|4154.97|4152.97|4155.97|4153.97|4156.97|4154.97|4154.97|4152.97|215
1695954600000|2023-09-29 02:30:00|4154.97|4152.97|4155.97|4153.97|4155.97|4153.97|4154.97|4152.97|231
1695954900000|2023-09-29 02:35:00|4154.97|4152.97|4160.97|4158.97|4161.97|4159.97|4154.97|4152.97|883
1695955200000|2023-09-29 02:40:00|4161.97|4159.97|4164.97|4162.97|4164.97|4162.97|4160.97|4158.97|478
1695955500000|2023-09-29 02:45:00|4163.97|4161.97|4164.97|4162.97|4164.97|4162.97|4163.97|4161.97|161
1695955800000|2023-09-29 02:50:00|4163.97|4161.97|4164.97|4162.97|4165.97|4163.97|4163.97|4161.97|234
1695956100000|2023-09-29 02:55:00|4165.97|4163.97|4164.97|4162.97|4165.97|4163.97|4164.97|4162.97|72
1695956400000|2023-09-29 03:00:00|4165.97|4163.97|4165.97|4163.97|4165.97|4163.97|4164.97|4162.97|109
1695956700000|2023-09-29 03:05:00|4164.97|4162.97|4164.97|4162.97|4165.97|4163.97|4164.97|4162.97|106
1695957000000|2023-09-29 03:10:00|4163.97|4161.97|4162.97|4160.97|4163.97|4161.97|4162.97|4160.97|575
1695957300000|2023-09-29 03:15:00|4163.97|4161.97|4163.97|4161.97|4163.97|4161.97|4163.97|4161.97|49
1695957600000|2023-09-29 03:20:00|4162.97|4160.97|4163.97|4161.97|4164.97|4162.97|4162.97|4160.97|98
1695957900000|2023-09-29 03:25:00|4162.97|4160.97|4162.97|4160.97|4163.97|4161.97|4162.97|4160.97|64
1695958200000|2023-09-29 03:30:00|4163.97|4161.97|4164.97|4162.97|4164.97|4162.97|4163.97|4161.97|147
1695958500000|2023-09-29 03:35:00|4165.97|4163.97|4166.97|4164.97|4166.97|4164.97|4165.97|4163.97|73
1695958800000|2023-09-29 03:40:00|4165.97|4163.97|4164.97|4162.97|4166.97|4164.97|4164.97|4162.97|92
1695959100000|2023-09-29 03:45:00|4165.97|4163.97|4166.97|4164.97|4166.97|4164.97|4164.97|4162.97|114
1695959400000|2023-09-29 03:50:00|4165.97|4163.97|4165.97|4163.97|4166.97|4164.97|4165.97|4163.97|115
1695959700000|2023-09-29 03:55:00|4166.97|4164.97|4166.97|4164.97|4166.97|4164.97|4166.97|4164.97|107
1695960000000|2023-09-29 04:00:00|4165.97|4163.97|4164.97|4162.97|4166.97|4164.97|4164.97|4162.97|94
1695960300000|2023-09-29 04:05:00|4165.97|4163.97|4166.97|4164.97|4166.97|4164.97|4165.97|4163.97|97
1695960600000|2023-09-29 04:10:00|4166.47|4164.47|4166.97|4164.97|4166.97|4164.97|4166.47|4164.47|63
1695960900000|2023-09-29 04:15:00|4165.97|4163.97|4165.97|4163.97|4165.97|4163.97|4165.97|4163.97|10
1695961200000|2023-09-29 04:20:00|4164.97|4162.97|4164.97|4162.97|4165.97|4163.97|4163.97|4161.97|207
1695961500000|2023-09-29 04:25:00|4163.97|4161.97|4163.97|4161.97|4164.97|4162.97|4163.97|4161.97|110
1695961800000|2023-09-29 04:30:00|4164.97|4162.97|4165.97|4163.97|4165.97|4163.97|4164.97|4162.97|37
1695962100000|2023-09-29 04:35:00|4166.97|4164.97|4165.97|4163.97|4166.97|4164.97|4165.97|4163.97|69
1695962400000|2023-09-29 04:40:00|4164.97|4162.97|4164.97|4162.97|4164.97|4162.97|4164.97|4162.97|39
1695962700000|2023-09-29 04:45:00|4163.97|4161.97|4162.97|4160.97|4163.97|4161.97|4161.97|4159.97|76
1695963000000|2023-09-29 04:50:00|4161.97|4159.97|4161.97|4159.97|4161.97|4159.97|4161.97|4159.97|33
1695963300000|2023-09-29 04:55:00|4161.47|4159.47|4160.97|4158.97|4161.97|4159.97|4160.97|4158.97|228
1695963600000|2023-09-29 05:00:00|4161.97|4159.97|4163.97|4161.97|4163.97|4161.97|4161.97|4159.97|208
1695963900000|2023-09-29 05:05:00|4164.97|4162.97|4163.97|4161.97|4164.97|4162.97|4163.97|4161.97|309
1695964200000|2023-09-29 05:10:00|4164.97|4162.97|4164.97|4162.97|4165.97|4163.97|4164.97|4162.97|133
1695964500000|2023-09-29 05:15:00|4163.97|4161.97|4163.97|4161.97|4163.97|4161.97|4161.97|4159.97|230
1695964800000|2023-09-29 05:20:00|4164.97|4162.97|4161.97|4159.97|4164.97|4162.97|4161.97|4159.97|387
1695965100000|2023-09-29 05:25:00|4161.47|4159.47|4159.97|4157.97|4161.97|4159.97|4159.97|4157.97|255
1695965400000|2023-09-29 05:30:00|4160.97|4158.97|4159.97|4157.97|4160.97|4158.97|4159.97|4157.97|60
1695965700000|2023-09-29 05:35:00|4158.97|4156.97|4158.97|4156.97|4159.97|4157.97|4158.97|4156.97|181
1695966000000|2023-09-29 05:40:00|4159.97|4157.97|4159.97|4157.97|4161.97|4159.97|4159.97|4157.97|101
1695966300000|2023-09-29 05:45:00|4160.97|4158.97|4164.97|4162.97|4164.97|4162.97|4159.97|4157.97|202
1695966600000|2023-09-29 05:50:00|4163.97|4161.97|4166.97|4164.97|4166.97|4164.97|4163.97|4161.97|252
1695966900000|2023-09-29 05:55:00|4166.47|4164.47|4165.97|4163.97|4166.97|4164.97|4163.97|4161.97|314
1695967200000|2023-09-29 06:00:00|4165.72|4164.22|4169.72|4168.22|4172.72|4171.22|4164.72|4163.22|1586
1695967500000|2023-09-29 06:05:00|4170.72|4169.22|4171.72|4170.22|4171.72|4170.22|4169.72|4168.22|860
1695967800000|2023-09-29 06:10:00|4171.22|4169.72|4173.72|4172.22|4174.72|4173.22|4170.72|4169.22|714
1695968100000|2023-09-29 06:15:00|4174.72|4173.22|4173.72|4172.22|4174.72|4173.22|4171.72|4170.22|804
1695968400000|2023-09-29 06:20:00|4174.72|4173.22|4174.72|4173.22|4176.72|4175.22|4173.72|4172.22|1787
1695968700000|2023-09-29 06:25:00|4174.22|4172.72|4174.72|4173.22|4175.72|4174.22|4173.72|4172.22|834
1695969000000|2023-09-29 06:30:00|4173.72|4172.22|4172.72|4171.22|4174.72|4173.22|4171.72|4170.22|1039
1695969300000|2023-09-29 06:35:00|4173.72|4172.22|4176.72|4175.22|4176.72|4175.22|4172.72|4171.22|1981
1695969600000|2023-09-29 06:40:00|4176.22|4174.72|4177.72|4176.22|4177.72|4176.22|4174.72|4173.22|2069
1695969900000|2023-09-29 06:45:00|4180.72|4179.22|4180.72|4179.22|4181.72|4180.22|4177.72|4176.22|4692
1695970200000|2023-09-29 06:50:00|4181.72|4180.22|4180.72|4179.22|4181.72|4180.22|4179.72|4178.22|2951
1695970500000|2023-09-29 06:55:00|4179.72|4178.22|4182.72|4181.22|4183.72|4182.22|4179.72|4178.22|3546
1695970800000|2023-09-29 07:00:00|4183.72|4182.22|4186.72|4185.22|4186.72|4185.22|4179.72|4178.22|15054
1695971100000|2023-09-29 07:05:00|4185.72|4184.22|4181.72|4180.22|4186.72|4185.22|4180.72|4179.22|8896
1695971400000|2023-09-29 07:10:00|4180.72|4179.22|4185.72|4184.22|4185.72|4184.22|4179.72|4178.22|5541
1695971700000|2023-09-29 07:15:00|4186.72|4185.22|4191.72|4190.22|4192.72|4191.22|4185.72|4184.22|9411
1695972000000|2023-09-29 07:20:00|4192.72|4191.22|4194.72|4193.22|4195.72|4194.22|4191.72|4190.22|11064
1695972300000|2023-09-29 07:25:00|4195.72|4194.22|4188.72|4187.22|4195.72|4194.22|4187.72|4186.22|7553
1695972600000|2023-09-29 07:30:00|4188.22|4186.72|4197.72|4196.22|4197.72|4196.22|4187.72|4186.22|8795
1695972900000|2023-09-29 07:35:00|4197.22|4195.72|4196.72|4195.22|4201.22|4199.72|4195.72|4194.22|10916
1695973200000|2023-09-29 07:40:00|4196.91|4195.41|4192.91|4191.41|4198.91|4197.41|4191.91|4190.41|7380
1695973500000|2023-09-29 07:45:00|4191.91|4190.41|4192.91|4191.41|4193.91|4192.41|4189.91|4188.41|8130
1695973800000|2023-09-29 07:50:00|4191.91|4190.41|4189.91|4188.41|4192.91|4191.41|4184.91|4183.41|4823
1695974100000|2023-09-29 07:55:00|4189.41|4187.91|4193.91|4192.41|4193.91|4192.41|4188.91|4187.41|4257
1695974400000|2023-09-29 08:00:00|4192.91|4191.41|4193.91|4192.41|4194.91|4193.41|4191.91|4190.41|4630
1695974700000|2023-09-29 08:05:00|4193.41|4191.91|4193.91|4192.41|4197.91|4196.41|4190.91|4189.41|5702
1695975000000|2023-09-29 08:10:00|4192.91|4191.41|4194.91|4193.41|4194.91|4193.41|4190.91|4189.41|4042
1695975300000|2023-09-29 08:15:00|4193.91|4192.41|4192.91|4191.41|4195.91|4194.41|4191.91|4190.41|2618
1695975600000|2023-09-29 08:20:00|4193.91|4192.41|4197.91|4196.41|4198.91|4197.41|4191.91|4190.41|5625
1695975900000|2023-09-29 08:25:00|4197.41|4195.91|4196.91|4195.41|4197.91|4196.41|4193.91|4192.41|3315
1695976200000|2023-09-29 08:30:00|4197.91|4196.41|4196.91|4195.41|4199.91|4198.41|4195.91|4194.41|7456
1695976500000|2023-09-29 08:35:00|4195.91|4194.41|4196.91|4195.41|4199.91|4198.41|4194.91|4193.41|4248
1695976800000|2023-09-29 08:40:00|4197.91|4196.41|4198.91|4197.41|4200.91|4199.41|4196.91|4195.41|6203
1695977100000|2023-09-29 08:45:00|4199.91|4198.41|4196.91|4195.41|4199.91|4198.41|4194.91|4193.41|1910
1695977400000|2023-09-29 08:50:00|4195.91|4194.41|4191.91|4190.41|4196.91|4195.41|4188.91|4187.41|7125
1695977700000|2023-09-29 08:55:00|4190.91|4189.41|4188.91|4187.41|4191.91|4190.41|4187.91|4186.41|4839
1695978000000|2023-09-29 09:00:00|4189.91|4188.41|4193.91|4192.41|4194.91|4193.41|4188.91|4187.41|9518
1695978300000|2023-09-29 09:05:00|4194.91|4193.41|4199.91|4198.41|4200.91|4199.41|4193.91|4192.41|3513
1695978600000|2023-09-29 09:10:00|4200.91|4199.41|4201.91|4200.41|4202.91|4201.41|4199.91|4198.41|6121
1695978900000|2023-09-29 09:15:00|4201.41|4199.91|4203.91|4202.41|4204.91|4203.41|4201.41|4199.91|5994
1695979200000|2023-09-29 09:20:00|4202.91|4201.41|4202.91|4201.41|4203.91|4202.41|4200.91|4199.41|4123
1695979500000|2023-09-29 09:25:00|4203.91|4202.41|4200.91|4199.41|4203.91|4202.41|4200.91|4199.41|2550
1695979800000|2023-09-29 09:30:00|4201.91|4200.41|4198.91|4197.41|4201.91|4200.41|4197.91|4196.41|5364
1695980100000|2023-09-29 09:35:00|4199.91|4198.41|4197.91|4196.41|4200.91|4199.41|4196.91|4195.41|2782
1695980400000|2023-09-29 09:40:00|4197.41|4195.91|4195.91|4194.41|4199.91|4198.41|4194.91|4193.41|4983
1695980700000|2023-09-29 09:45:00|4194.91|4193.41|4195.91|4194.41|4196.91|4195.41|4193.91|4192.41|6508
1695981000000|2023-09-29 09:50:00|4196.91|4195.41|4199.91|4198.41|4199.91|4198.41|4196.91|4195.41|7956
1695981300000|2023-09-29 09:55:00|4198.91|4197.41|4199.91|4198.41|4200.91|4199.41|4197.91|4196.41|12254
1695981600000|2023-09-29 10:00:00|4199.41|4197.91|4197.91|4196.41|4200.91|4199.41|4196.91|4195.41|8078
1695981900000|2023-09-29 10:05:00|4196.91|4195.41|4197.91|4196.41|4197.91|4196.41|4195.41|4193.91|4343
1695982200000|2023-09-29 10:10:00|4196.91|4195.41|4202.91|4201.41|4202.91|4201.41|4196.91|4195.41|2584
1695982500000|2023-09-29 10:15:00|4203.91|4202.41|4201.91|4200.41|4204.91|4203.41|4201.91|4200.41|3133
1695982800000|2023-09-29 10:20:00|4200.91|4199.41|4203.91|4202.41|4203.91|4202.41|4200.91|4199.41|2687
1695983100000|2023-09-29 10:25:00|4204.91|4203.41|4203.91|4202.41|4204.91|4203.41|4202.91|4201.41|7485
1695983400000|2023-09-29 10:30:00|4204.91|4203.41|4202.91|4201.41|4204.91|4203.41|4201.91|4200.41|3883
1695983700000|2023-09-29 10:35:00|4203.91|4202.41|4202.91|4201.41|4203.91|4202.41|4201.91|4200.41|2420
1695984000000|2023-09-29 10:40:00|4203.91|4202.41|4205.91|4204.41|4205.91|4204.41|4203.91|4202.41|2409
1695984300000|2023-09-29 10:45:00|4206.91|4205.41|4209.91|4208.41|4209.91|4208.41|4206.91|4205.41|5905
1695984600000|2023-09-29 10:50:00|4208.91|4207.41|4207.91|4206.41|4209.91|4208.41|4207.91|4206.41|4896
1695984900000|2023-09-29 10:55:00|4208.91|4207.41|4204.91|4203.41|4208.91|4207.41|4204.91|4203.41|3522
1695985200000|2023-09-29 11:00:00|4205.91|4204.41|4207.91|4206.41|4207.91|4206.41|4204.91|4203.41|3551
1695985500000|2023-09-29 11:05:00|4206.91|4205.41|4209.91|4208.41|4209.91|4208.41|4206.91|4205.41|3826
1695985800000|2023-09-29 11:10:00|4208.91|4207.41|4207.91|4206.41|4208.91|4207.41|4205.41|4203.91|2811
1695986100000|2023-09-29 11:15:00|4206.91|4205.41|4209.91|4208.41|4209.91|4208.41|4206.91|4205.41|1867
1695986400000|2023-09-29 11:20:00|4210.91|4209.41|4211.91|4210.41|4211.91|4210.41|4209.91|4208.41|2454
1695986700000|2023-09-29 11:25:00|4211.41|4209.91|4208.91|4207.41|4211.91|4210.41|4208.91|4207.41|3451
1695987000000|2023-09-29 11:30:00|4207.91|4206.41|4204.91|4203.41|4208.91|4207.41|4204.91|4203.41|4440
1695987300000|2023-09-29 11:35:00|4203.91|4202.41|4200.91|4199.41|4204.41|4202.91|4199.91|4198.41|7609
1695987600000|2023-09-29 11:40:00|4200.68|4199.18|4201.68|4200.18|4203.68|4202.18|4200.68|4199.18|7395
1695987900000|2023-09-29 11:45:00|4202.68|4201.18|4206.68|4205.18|4206.68|4205.18|4202.68|4201.18|2983
1695988200000|2023-09-29 11:50:00|4205.68|4204.18|4203.68|4202.18|4206.68|4205.18|4201.68|4200.18|3292
1695988500000|2023-09-29 11:55:00|4202.68|4201.18|4202.68|4201.18|4203.68|4202.18|4202.68|4201.18|1675
1695988800000|2023-09-29 12:00:00|4201.68|4200.18|4202.68|4201.18|4203.68|4202.18|4199.68|4198.18|3514
1695989100000|2023-09-29 12:05:00|4202.18|4200.68|4204.68|4203.18|4205.68|4204.18|4201.68|4200.18|2525
1695989400000|2023-09-29 12:10:00|4205.68|4204.18|4208.68|4207.18|4208.68|4207.18|4205.68|4204.18|2624
1695989700000|2023-09-29 12:15:00|4207.68|4206.18|4208.68|4207.18|4209.68|4208.18|4207.68|4206.18|1287
1695990000000|2023-09-29 12:20:00|4207.68|4206.18|4207.68|4206.18|4210.68|4209.18|4205.68|4204.18|2519
1695990300000|2023-09-29 12:25:00|4208.68|4207.18|4208.68|4207.18|4209.68|4208.18|4207.68|4206.18|2324
1695990600000|2023-09-29 12:30:00|4207.68|4206.18|4208.68|4207.18|4213.68|4212.18|4205.68|4204.18|11075
1695990900000|2023-09-29 12:35:00|4209.68|4208.18|4213.68|4212.18|4214.68|4213.18|4208.68|4207.18|6953
1695991200000|2023-09-29 12:40:00|4212.68|4211.18|4213.68|4212.18|4215.68|4214.18|4211.68|4210.18|4928
1695991500000|2023-09-29 12:45:00|4212.68|4211.18|4213.68|4212.18|4214.68|4213.18|4210.68|4209.18|3565
1695991800000|2023-09-29 12:50:00|4212.68|4211.18|4211.68|4210.18|4213.68|4212.18|4209.68|4208.18|3363
1695992100000|2023-09-29 12:55:00|4212.68|4211.18|4212.68|4211.18|4214.68|4213.18|4210.68|4209.18|5312
1695992400000|2023-09-29 13:00:00|4213.68|4212.18|4213.68|4212.18|4214.68|4213.18|4211.68|4210.18|2101
1695992700000|2023-09-29 13:05:00|4212.68|4211.18|4210.68|4209.18|4213.18|4211.68|4208.68|4207.18|4316
1695993000000|2023-09-29 13:10:00|4209.68|4208.18|4215.68|4214.18|4215.68|4214.18|4209.68|4208.18|2111
1695993300000|2023-09-29 13:15:00|4214.68|4213.18|4214.68|4213.18|4215.68|4214.18|4213.68|4212.18|2578
1695993600000|2023-09-29 13:20:00|4213.68|4212.18|4214.68|4213.18|4214.68|4213.18|4211.68|4210.18|2532
1695993900000|2023-09-29 13:25:00|4213.68|4212.18|4214.68|4213.18|4215.68|4214.18|4212.68|4211.18|3340
1695994200000|2023-09-29 13:30:00|4213.68|4212.18|4207.68|4206.18|4214.68|4213.18|4206.68|4205.18|13470
1695994500000|2023-09-29 13:35:00|4208.68|4207.18|4212.68|4211.18|4213.68|4212.18|4207.68|4206.18|4169
1695994800000|2023-09-29 13:40:00|4213.68|4212.18|4207.18|4205.68|4213.68|4212.18|4206.68|4205.18|4823
1695995100000|2023-09-29 13:45:00|4207.68|4206.18|4206.68|4205.18|4209.68|4208.18|4205.68|4204.18|6238
1695995400000|2023-09-29 13:50:00|4205.68|4204.18|4210.68|4209.18|4210.68|4209.18|4204.68|4203.18|4388
1695995700000|2023-09-29 13:55:00|4211.68|4210.18|4207.68|4206.18|4211.68|4210.18|4207.68|4206.18|3830
1695996000000|2023-09-29 14:00:00|4208.68|4207.18|4209.68|4208.18|4211.68|4210.18|4207.68|4206.18|6398
1695996300000|2023-09-29 14:05:00|4210.68|4209.18|4202.68|4201.18|4210.68|4209.18|4201.68|4200.18|9612
1695996600000|2023-09-29 14:10:00|4202.71|4201.21|4198.71|4197.21|4202.71|4201.21|4196.71|4195.21|7160
1695996900000|2023-09-29 14:15:00|4197.71|4196.21|4195.71|4194.21|4199.71|4198.21|4191.71|4190.21|9018
1695997200000|2023-09-29 14:20:00|4194.71|4193.21|4189.71|4188.21|4197.71|4196.21|4189.71|4188.21|8160
1695997500000|2023-09-29 14:25:00|4190.71|4189.21|4192.71|4191.21|4192.71|4191.21|4188.71|4187.21|12817
1695997800000|2023-09-29 14:30:00|4193.71|4192.21|4193.71|4192.21|4195.71|4194.21|4191.71|4190.21|9781
1695998100000|2023-09-29 14:35:00|4194.71|4193.21|4191.71|4190.21|4194.71|4193.21|4190.71|4189.21|7754
1695998400000|2023-09-29 14:40:00|4192.71|4191.21|4189.71|4188.21|4192.71|4191.21|4186.71|4185.21|8305
1695998700000|2023-09-29 14:45:00|4190.71|4189.21|4189.71|4188.21|4192.71|4191.21|4188.71|4187.21|10686
1695999000000|2023-09-29 14:50:00|4190.71|4189.21|4193.71|4192.21|4193.71|4192.21|4187.71|4186.21|14491
1695999300000|2023-09-29 14:55:00|4192.71|4191.21|4182.71|4181.21|4193.71|4192.21|4182.71|4181.21|19671
1695999600000|2023-09-29 15:00:00|4183.71|4182.21|4178.71|4177.21|4184.71|4183.21|4177.71|4176.21|18205
1695999900000|2023-09-29 15:05:00|4177.71|4176.21|4179.71|4178.21|4179.71|4178.21|4174.71|4173.21|34173
1696000200000|2023-09-29 15:10:00|4180.71|4179.21|4177.71|4176.21|4181.71|4180.21|4177.71|4176.21|13964
1696000500000|2023-09-29 15:15:00|4178.71|4177.21|4178.71|4177.21|4179.71|4178.21|4175.71|4174.21|13019
1696000800000|2023-09-29 15:20:00|4177.71|4176.21|4188.71|4187.21|4189.71|4188.21|4177.71|4176.21|28992
1696001100000|2023-09-29 15:25:00|4187.71|4186.21|4180.71|4179.21|4188.71|4187.21|4178.71|4177.21|94839
1696001400000|2023-09-29 15:30:00|4179.71|4178.21|4174.71|4173.21|4181.71|4180.21|4172.71|4171.21|165623
1696001700000|2023-09-29 15:35:00|4173.71|4172.21|4171.71|4170.21|4176.71|4175.21|4169.71|4168.21|50880
1696002000000|2023-09-29 15:40:00|4170.71|4169.21|4171.71|4170.21|4172.71|4171.21|4168.71|4167.21|21390
1696002300000|2023-09-29 15:45:00|4170.71|4169.21|4170.71|4169.21|4171.71|4170.21|4169.71|4168.21|6768
1696002600000|2023-09-29 15:50:00|4169.71|4168.21|4169.71|4168.21|4171.71|4170.21|4167.71|4166.21|18756
1696002900000|2023-09-29 15:55:00|4170.21|4168.71|4171.71|4170.21|4172.71|4171.21|4169.71|4168.21|3184
1696003200000|2023-09-29 16:00:00|4170.71|4169.21|4172.71|4171.21|4172.71|4171.21|4169.71|4168.21|2712
1696003500000|2023-09-29 16:05:00|4171.71|4170.21|4175.71|4174.21|4175.71|4174.21|4171.71|4170.21|3623
1696003800000|2023-09-29 16:10:00|4174.71|4173.21|4171.71|4170.21|4177.71|4176.21|4170.71|4169.21|4030
1696004100000|2023-09-29 16:15:00|4171.21|4169.71|4175.71|4174.21|4175.71|4174.21|4170.21|4168.71|2039
1696004400000|2023-09-29 16:20:00|4176.71|4175.21|4174.71|4173.21|4177.71|4176.21|4174.71|4173.21|1108
1696004700000|2023-09-29 16:25:00|4175.71|4174.21|4175.71|4174.21|4176.71|4175.21|4174.71|4173.21|2042
1696005000000|2023-09-29 16:30:00|4174.71|4173.21|4173.71|4172.21|4176.71|4175.21|4171.71|4170.21|2185
1696005300000|2023-09-29 16:35:00|4173.21|4171.71|4172.71|4171.21|4174.71|4173.21|4172.71|4171.21|785
1696005600000|2023-09-29 16:40:00|4171.71|4170.21|4170.71|4169.21|4174.71|4173.21|4170.71|4169.21|1227
1696005900000|2023-09-29 16:45:00|4171.71|4170.21|4167.71|4166.21|4173.71|4172.21|4167.71|4166.21|1877
1696006200000|2023-09-29 16:50:00|4168.71|4167.21|4167.71|4166.21|4168.71|4167.21|4166.71|4165.21|2102
1696006500000|2023-09-29 16:55:00|4168.21|4166.71|4167.71|4166.21|4168.71|4167.21|4166.71|4165.21|1561
1696006800000|2023-09-29 17:00:00|4166.71|4165.21|4164.71|4163.21|4166.71|4165.21|4162.71|4161.21|2186
1696007100000|2023-09-29 17:05:00|4164.21|4162.71|4161.71|4160.21|4164.71|4163.21|4160.71|4159.21|1856
1696007400000|2023-09-29 17:10:00|4162.71|4161.21|4159.71|4158.21|4162.71|4161.21|4158.71|4157.21|2626
1696007700000|2023-09-29 17:15:00|4158.71|4157.21|4159.71|4158.21|4160.71|4159.21|4158.71|4157.21|2987
1696008000000|2023-09-29 17:20:00|4160.21|4158.71|4161.71|4160.21|4161.71|4160.21|4159.71|4158.21|1707
1696008300000|2023-09-29 17:25:00|4161.21|4159.71|4163.71|4162.21|4164.71|4163.21|4161.21|4159.71|1679
1696008600000|2023-09-29 17:30:00|4164.71|4163.21|4163.71|4162.21|4165.71|4164.21|4162.71|4161.21|531
1696008900000|2023-09-29 17:35:00|4163.21|4161.71|4163.71|4162.21|4164.71|4163.21|4162.71|4161.21|788
1696009200000|2023-09-29 17:40:00|4163.21|4161.71|4164.71|4163.21|4165.71|4164.21|4162.71|4161.21|1034
1696009500000|2023-09-29 17:45:00|4163.71|4162.21|4159.71|4158.21|4164.71|4163.21|4159.71|4158.21|662
1696009800000|2023-09-29 17:50:00|4160.71|4159.21|4159.71|4158.21|4162.71|4161.21|4158.71|4157.21|941
1696010100000|2023-09-29 17:55:00|4160.71|4159.21|4158.71|4157.21|4161.71|4160.21|4158.71|4157.21|484
1696010400000|2023-09-29 18:00:00|4157.71|4156.21|4159.71|4158.21|4159.71|4158.21|4157.71|4156.21|3472
1696010700000|2023-09-29 18:05:00|4160.21|4158.71|4158.71|4157.21|4160.71|4159.21|4158.71|4157.21|594
1696011000000|2023-09-29 18:10:00|4159.71|4158.21|4159.71|4158.21|4160.71|4159.21|4158.71|4157.21|638
1696011300000|2023-09-29 18:15:00|4160.71|4159.21|4158.71|4157.21|4160.71|4159.21|4158.71|4157.21|521
1696011600000|2023-09-29 18:20:00|4159.71|4158.21|4161.71|4160.21|4161.71|4160.21|4158.71|4157.21|453
1696011900000|2023-09-29 18:25:00|4162.71|4161.21|4158.71|4157.21|4163.71|4162.21|4158.71|4157.21|1032
1696012200000|2023-09-29 18:30:00|4159.71|4158.21|4159.71|4158.21|4159.71|4158.21|4156.71|4155.21|1046
1696012500000|2023-09-29 18:35:00|4158.71|4157.21|4159.71|4158.21|4160.71|4159.21|4157.71|4156.21|440
1696012800000|2023-09-29 18:40:00|4160.71|4159.21|4163.71|4162.21|4165.71|4164.21|4160.71|4159.21|707
1696013100000|2023-09-29 18:45:00|4162.71|4161.21|4162.71|4161.21|4163.71|4162.21|4161.71|4160.21|791
1696013400000|2023-09-29 18:50:00|4161.71|4160.21|4163.71|4162.21|4163.71|4162.21|4161.71|4160.21|488
1696013700000|2023-09-29 18:55:00|4164.71|4163.21|4171.21|4169.71|4171.21|4169.71|4163.71|4162.21|2805
1696014000000|2023-09-29 19:00:00|4170.71|4169.21|4166.71|4165.21|4171.71|4170.21|4164.71|4163.21|2027
1696014300000|2023-09-29 19:05:00|4167.21|4165.71|4165.71|4164.21|4168.71|4167.21|4165.71|4164.21|600
1696014600000|2023-09-29 19:10:00|4164.71|4163.21|4167.71|4166.21|4169.71|4168.21|4164.71|4163.21|1104
1696014900000|2023-09-29 19:15:00|4168.71|4167.21|4167.71|4166.21|4169.71|4168.21|4166.71|4165.21|609
1696015200000|2023-09-29 19:20:00|4166.71|4165.21|4165.71|4164.21|4167.71|4166.21|4165.71|4164.21|590
1696015500000|2023-09-29 19:25:00|4164.71|4163.21|4166.21|4164.71|4166.71|4165.21|4163.71|4162.21|998
1696015800000|2023-09-29 19:30:00|4165.71|4164.21|4162.71|4161.21|4166.71|4165.21|4162.71|4161.21|1196
1696016100000|2023-09-29 19:35:00|4161.71|4160.21|4164.71|4163.21|4165.71|4164.21|4161.71|4160.21|1365
1696016400000|2023-09-29 19:40:00|4163.71|4162.21|4162.71|4161.21|4164.71|4163.21|4161.71|4160.21|1492
1696016700000|2023-09-29 19:45:00|4161.71|4160.21|4165.71|4164.21|4166.71|4165.21|4161.71|4160.21|2299
1696017000000|2023-09-29 19:50:00|4166.71|4165.21|4164.71|4163.21|4169.71|4168.21|4163.71|4162.21|4208
1696017300000|2023-09-29 19:55:00|4163.71|4162.21|4163.21|4161.71|4165.71|4164.21|4160.71|4159.21|9204
1696017600000|2023-09-29 20:00:00|4165.46|4162.46|4165.66|4162.66|4166.36|4163.36|4160.86|4157.86|51
1696017900000|2023-09-29 20:05:00|4165.46|4162.46|4167.86|4164.86|4168.36|4165.36|4165.46|4162.46|0
1696018200000|2023-09-29 20:10:00|4168.06|4165.06|4168.36|4165.36|4168.36|4165.36|4166.86|4163.86|0
1696018500000|2023-09-29 20:15:00|4168.06|4165.06|4168.86|4165.86|4169.06|4166.06|4167.86|4164.86|0
1696018800000|2023-09-29 20:20:00|4169.06|4166.06|4170.26|4167.26|4170.26|4167.26|4169.06|4166.06|0
1696019100000|2023-09-29 20:25:00|4170.06|4167.06|4170.26|4167.26|4171.46|4168.46|4170.06|4167.06|0
1696019400000|2023-09-29 20:30:00|4170.76|4167.76|4170.76|4167.76|4171.46|4168.46|4170.16|4167.16|0
1696019700000|2023-09-29 20:35:00|4170.56|4167.56|4170.56|4167.56|4170.96|4167.96|4169.56|4166.56|0
1696020000000|2023-09-29 20:40:00|4170.76|4167.76|4170.96|4167.96|4171.26|4168.26|4170.76|4167.76|0
1696020300000|2023-09-29 20:45:00|4170.76|4167.76|4171.26|4168.26|4171.26|4168.26|4170.56|4167.56|0
1696020600000|2023-09-29 20:50:00|4170.96|4167.96|4170.06|4167.06|4170.96|4167.96|4170.06|4167.06|0
1696020900000|2023-09-29 20:55:00|4170.16|4167.16|4168.26|4165.26|4170.56|4167.56|4167.96|4164.96|0
1696197600000|2023-10-01 22:00:00|4181.96|4178.96|4175.46|4172.46|4183.16|4180.16|4175.06|4172.06|0
1696197900000|2023-10-01 22:05:00|4175.96|4172.96|4181.86|4178.86|4182.36|4179.36|4174.06|4171.06|0
1696198200000|2023-10-01 22:10:00|4181.76|4178.76|4180.36|4177.36|4182.86|4179.86|4179.66|4176.66|0
1696198500000|2023-10-01 22:15:00|4180.16|4177.16|4180.66|4177.66|4182.86|4179.86|4179.96|4176.96|0
1696198800000|2023-10-01 22:20:00|4180.16|4177.16|4180.16|4177.16|4180.86|4177.86|4179.16|4176.16|0
1696199100000|2023-10-01 22:25:00|4179.96|4176.96|4177.96|4174.96|4181.36|4178.36|4177.26|4174.26|0
1696199400000|2023-10-01 22:30:00|4178.26|4175.26|4177.96|4174.96|4178.46|4175.46|4176.26|4173.26|0
1696199700000|2023-10-01 22:35:00|4177.76|4174.76|4176.56|4173.56|4179.46|4176.46|4175.66|4172.66|0
1696200000000|2023-10-01 22:40:00|4176.76|4173.76|4177.26|4174.26|4178.46|4175.46|4176.56|4173.56|0
1696200300000|2023-10-01 22:45:00|4177.46|4174.46|4179.46|4176.46|4179.66|4176.66|4176.06|4173.06|0
1696200600000|2023-10-01 22:50:00|4178.96|4175.96|4178.46|4175.46|4179.46|4176.46|4177.76|4174.76|0
1696200900000|2023-10-01 22:55:00|4178.26|4175.26|4177.46|4174.46|4178.36|4175.36|4176.26|4173.26|0
1696201200000|2023-10-01 23:00:00|4177.76|4174.76|4176.76|4173.76|4178.96|4175.96|4176.06|4173.06|0
1696201500000|2023-10-01 23:05:00|4177.06|4174.06|4178.86|4175.86|4179.16|4176.16|4177.06|4174.06|0
1696201800000|2023-10-01 23:10:00|4178.96|4175.96|4178.96|4175.96|4179.66|4176.66|4178.26|4175.26|0
1696202100000|2023-10-01 23:15:00|4179.16|4176.16|4180.16|4177.16|4180.36|4177.36|4179.16|4176.16|0
1696202400000|2023-10-01 23:20:00|4180.36|4177.36|4179.66|4176.66|4180.86|4177.86|4179.66|4176.66|0
1696202700000|2023-10-01 23:25:00|4179.46|4176.46|4179.16|4176.16|4180.16|4177.16|4178.96|4175.96|0
1696203000000|2023-10-01 23:30:00|4179.46|4176.46|4180.16|4177.16|4180.36|4177.36|4177.96|4174.96|0
1696203300000|2023-10-01 23:35:00|4180.36|4177.36|4180.36|4177.36|4180.36|4177.36|4179.36|4176.36|0
1696203600000|2023-10-01 23:40:00|4180.16|4177.16|4180.66|4177.66|4181.16|4178.16|4180.16|4177.16|0
1696203900000|2023-10-01 23:45:00|4180.86|4177.86|4181.86|4178.86|4182.06|4179.06|4180.56|4177.56|0
1696204200000|2023-10-01 23:50:00|4181.66|4178.66|4181.36|4178.36|4181.86|4178.86|4181.16|4178.16|0
1696204500000|2023-10-01 23:55:00|4181.46|4178.46|4181.16|4178.16|4182.56|4179.56|4180.86|4177.86|0
1696204800000|2023-10-02 00:00:00|4181.36|4178.36|4180.36|4177.36|4182.06|4179.06|4178.86|4175.86|0
1696205100000|2023-10-02 00:05:00|4180.06|4177.06|4180.86|4177.86|4181.06|4178.06|4179.96|4176.96|0
1696205400000|2023-10-02 00:10:00|4181.06|4178.06|4182.46|4179.46|4183.46|4180.46|4181.06|4178.06|0
1696205700000|2023-10-02 00:15:00|4182.26|4179.26|4195.96|4193.96|4195.96|4193.96|4181.96|4178.96|1857
1696206000000|2023-10-02 00:20:00|4195.46|4193.46|4193.96|4191.96|4195.46|4193.46|4193.96|4191.96|258
1696206300000|2023-10-02 00:25:00|4192.96|4190.96|4194.96|4192.96|4196.96|4194.96|4192.96|4190.96|396
1696206600000|2023-10-02 00:30:00|4195.96|4193.96|4195.96|4193.96|4196.96|4194.96|4194.96|4192.96|284
1696206900000|2023-10-02 00:35:00|4196.96|4194.96|4193.96|4191.96|4196.96|4194.96|4193.96|4191.96|118
1696207200000|2023-10-02 00:40:00|4194.96|4192.96|4192.96|4190.96|4194.96|4192.96|4189.96|4187.96|217
1696207500000|2023-10-02 00:45:00|4193.96|4191.96|4191.96|4189.96|4193.96|4191.96|4191.96|4189.96|169
1696207800000|2023-10-02 00:50:00|4190.96|4188.96|4192.96|4190.96|4192.96|4190.96|4190.96|4188.96|207
1696208100000|2023-10-02 00:55:00|4192.46|4190.46|4191.96|4189.96|4193.96|4191.96|4191.96|4189.96|32
1696208400000|2023-10-02 01:00:00|4192.96|4190.96|4194.96|4192.96|4194.96|4192.96|4191.96|4189.96|92
1696208700000|2023-10-02 01:05:00|4194.46|4192.46|4194.96|4192.96|4194.96|4192.96|4192.96|4190.96|87
1696209000000|2023-10-02 01:10:00|4195.96|4193.96|4193.96|4191.96|4195.96|4193.96|4192.96|4190.96|85
1696209300000|2023-10-02 01:15:00|4192.96|4190.96|4193.96|4191.96|4194.96|4192.96|4192.96|4190.96|65
1696209600000|2023-10-02 01:20:00|4194.96|4192.96|4193.96|4191.96|4194.96|4192.96|4192.96|4190.96|51
1696209900000|2023-10-02 01:25:00|4194.96|4192.96|4194.96|4192.96|4196.96|4194.96|4194.96|4192.96|124
1696210200000|2023-10-02 01:30:00|4195.96|4193.96|4193.96|4191.96|4195.96|4193.96|4192.96|4190.96|170
1696210500000|2023-10-02 01:35:00|4192.96|4190.96|4194.96|4192.96|4195.96|4193.96|4192.96|4190.96|48
1696210800000|2023-10-02 01:40:00|4193.96|4191.96|4194.96|4192.96|4195.96|4193.96|4193.96|4191.96|61
1696211100000|2023-10-02 01:45:00|4195.96|4193.96|4194.96|4192.96|4195.96|4193.96|4193.96|4191.96|73
1696211400000|2023-10-02 01:50:00|4195.96|4193.96|4195.96|4193.96|4196.96|4194.96|4194.96|4192.96|83
1696211700000|2023-10-02 01:55:00|4194.96|4192.96|4193.96|4191.96|4194.96|4192.96|4193.96|4191.96|79
1696212000000|2023-10-02 02:00:00|4193.46|4191.46|4193.96|4191.96|4194.96|4192.96|4192.96|4190.96|84
1696212300000|2023-10-02 02:05:00|4193.46|4191.46|4193.96|4191.96|4193.96|4191.96|4192.96|4190.96|37
1696212600000|2023-10-02 02:10:00|4193.46|4191.46|4192.96|4190.96|4193.96|4191.96|4192.96|4190.96|45
1696212900000|2023-10-02 02:15:00|4191.96|4189.96|4193.96|4191.96|4193.96|4191.96|4191.96|4189.96|47
1696213200000|2023-10-02 02:20:00|4192.96|4190.96|4193.96|4191.96|4194.96|4192.96|4192.96|4190.96|104
1696213500000|2023-10-02 02:25:00|4194.96|4192.96|4193.96|4191.96|4194.96|4192.96|4192.96|4190.96|55
1696213800000|2023-10-02 02:30:00|4192.96|4190.96|4193.96|4191.96|4194.96|4192.96|4192.96|4190.96|187
1696214100000|2023-10-02 02:35:00|4194.96|4192.96|4194.96|4192.96|4194.96|4192.96|4193.96|4191.96|73
1696214400000|2023-10-02 02:40:00|4193.96|4191.96|4193.96|4191.96|4195.96|4193.96|4193.96|4191.96|118
1696214700000|2023-10-02 02:45:00|4194.96|4192.96|4193.96|4191.96|4194.96|4192.96|4192.96|4190.96|108
1696215000000|2023-10-02 02:50:00|4192.96|4190.96|4189.96|4187.96|4192.96|4190.96|4189.96|4187.96|144
1696215300000|2023-10-02 02:55:00|4189.46|4187.46|4189.96|4187.96|4189.96|4187.96|4188.96|4186.96|118
1696215600000|2023-10-02 03:00:00|4190.96|4188.96|4190.96|4188.96|4191.96|4189.96|4190.96|4188.96|49
1696215900000|2023-10-02 03:05:00|||||||||3
1696216200000|2023-10-02 03:10:00|||||||||39
1696216500000|2023-10-02 03:15:00|4189.96|4187.96|4190.96|4188.96|4190.96|4188.96|4189.96|4187.96|6
1696216800000|2023-10-02 03:20:00|4189.96|4187.96|4190.96|4188.96|4190.96|4188.96|4189.96|4187.96|24
1696217100000|2023-10-02 03:25:00|4189.96|4187.96|4190.96|4188.96|4190.96|4188.96|4189.96|4187.96|26
1696217400000|2023-10-02 03:30:00|4189.96|4187.96|4187.96|4185.96|4189.96|4187.96|4186.96|4184.96|182
1696217700000|2023-10-02 03:35:00|4186.96|4184.96|4187.96|4185.96|4187.96|4185.96|4186.96|4184.96|49
1696218000000|2023-10-02 03:40:00|4186.96|4184.96|4186.96|4184.96|4186.96|4184.96|4186.96|4184.96|4
1696218300000|2023-10-02 03:45:00|4187.96|4185.96|4186.96|4184.96|4187.96|4185.96|4186.96|4184.96|23
1696218600000|2023-10-02 03:50:00|4185.96|4183.96|4185.96|4183.96|4186.96|4184.96|4185.96|4183.96|45
1696218900000|2023-10-02 03:55:00|4186.96|4184.96|4187.96|4185.96|4187.96|4185.96|4186.96|4184.96|37
1696219200000|2023-10-02 04:00:00|4187.46|4185.46|4186.96|4184.96|4187.46|4185.46|4186.96|4184.96|71
1696219500000|2023-10-02 04:05:00|4187.96|4185.96|4186.96|4184.96|4187.96|4185.96|4186.96|4184.96|93
1696219800000|2023-10-02 04:10:00|||||||||21
1696220100000|2023-10-02 04:15:00|4187.96|4185.96|4187.96|4185.96|4187.96|4185.96|4187.96|4185.96|21
1696220400000|2023-10-02 04:20:00|||||||||24
1696220700000|2023-10-02 04:25:00|||||||||4
1696221000000|2023-10-02 04:30:00|4187.46|4185.46|4181.96|4179.96|4187.96|4185.96|4180.96|4178.96|380
1696221300000|2023-10-02 04:35:00|4182.46|4180.46|4184.96|4182.96|4184.96|4182.96|4181.96|4179.96|143
1696221600000|2023-10-02 04:40:00|4185.96|4183.96|4184.96|4182.96|4185.96|4183.96|4184.96|4182.96|81
1696221900000|2023-10-02 04:45:00|4185.96|4183.96|4184.96|4182.96|4185.96|4183.96|4184.96|4182.96|8
1696222200000|2023-10-02 04:50:00|4185.96|4183.96|4183.96|4181.96|4185.96|4183.96|4182.96|4180.96|53
1696222500000|2023-10-02 04:55:00|4183.46|4181.46|4181.96|4179.96|4183.96|4181.96|4181.46|4179.46|38
1696222800000|2023-10-02 05:00:00|4182.96|4180.96|4182.96|4180.96|4182.96|4180.96|4182.96|4180.96|157
1696223100000|2023-10-02 05:05:00|4181.96|4179.96|4182.96|4180.96|4184.96|4182.96|4181.96|4179.96|487
1696223400000|2023-10-02 05:10:00|4181.96|4179.96|4180.96|4178.96|4181.96|4179.96|4180.96|4178.96|150
1696223700000|2023-10-02 05:15:00|4179.96|4177.96|4181.96|4179.96|4182.96|4180.96|4179.96|4177.96|286
1696224000000|2023-10-02 05:20:00|4180.96|4178.96|4179.96|4177.96|4180.96|4178.96|4179.96|4177.96|69
1696224300000|2023-10-02 05:25:00|||||||||112
1696224600000|2023-10-02 05:30:00|4178.96|4176.96|4178.96|4176.96|4179.96|4177.96|4178.96|4176.96|387
1696224900000|2023-10-02 05:35:00|4177.96|4175.96|4172.96|4170.96|4178.96|4176.96|4171.96|4169.96|2081
1696225200000|2023-10-02 05:40:00|4173.96|4171.96|4169.96|4167.96|4173.96|4171.96|4169.96|4167.96|923
1696225500000|2023-10-02 05:45:00|4168.96|4166.96|4166.96|4164.96|4170.96|4168.96|4166.96|4164.96|1533
1696225800000|2023-10-02 05:50:00|4165.96|4163.96|4166.96|4164.96|4168.96|4166.96|4165.96|4163.96|809
1696226100000|2023-10-02 05:55:00|4165.96|4163.96|4167.96|4165.96|4167.96|4165.96|4164.96|4162.96|734
1696226400000|2023-10-02 06:00:00|4167.71|4166.21|4170.71|4169.21|4170.71|4169.21|4166.71|4165.21|2127
1696226700000|2023-10-02 06:05:00|4171.21|4169.71|4173.71|4172.21|4173.71|4172.21|4170.71|4169.21|1038
1696227000000|2023-10-02 06:10:00|4172.71|4171.21|4172.71|4171.21|4173.71|4172.21|4170.71|4169.21|1429
1696227300000|2023-10-02 06:15:00|4173.71|4172.21|4173.71|4172.21|4174.71|4173.21|4172.71|4171.21|527
1696227600000|2023-10-02 06:20:00|4174.71|4173.21|4173.71|4172.21|4174.71|4173.21|4173.71|4172.21|977
1696227900000|2023-10-02 06:25:00|4172.71|4171.21|4172.71|4171.21|4174.71|4173.21|4171.71|4170.21|640
1696228200000|2023-10-02 06:30:00|4173.71|4172.21|4175.71|4174.21|4175.71|4174.21|4172.71|4171.21|326
1696228500000|2023-10-02 06:35:00|4176.71|4175.21|4178.71|4177.21|4179.71|4178.21|4175.71|4174.21|1306
1696228800000|2023-10-02 06:40:00|4179.71|4178.21|4179.71|4178.21|4179.71|4178.21|4178.71|4177.21|1205
1696229100000|2023-10-02 06:45:00|4180.71|4179.21|4181.71|4180.21|4183.71|4182.21|4179.71|4178.21|1269
1696229400000|2023-10-02 06:50:00|4182.71|4181.21|4185.71|4184.21|4185.71|4184.21|4181.71|4180.21|1805
1696229700000|2023-10-02 06:55:00|4186.21|4184.71|4187.71|4186.21|4187.71|4186.21|4183.71|4182.21|2349
1696230000000|2023-10-02 07:00:00|4186.71|4185.21|4184.71|4183.21|4187.21|4185.71|4180.71|4179.21|9692
1696230300000|2023-10-02 07:05:00|4183.71|4182.21|4189.71|4188.21|4189.71|4188.21|4181.71|4180.21|6342
1696230600000|2023-10-02 07:10:00|4190.21|4188.71|4195.71|4194.21|4198.71|4197.21|4190.21|4188.71|7191
1696230900000|2023-10-02 07:15:00|4196.71|4195.21|4197.71|4196.21|4198.71|4197.21|4192.71|4191.21|4417
1696231200000|2023-10-02 07:20:00|4198.71|4197.21|4201.71|4200.21|4202.71|4201.21|4196.71|4195.21|6135
1696231500000|2023-10-02 07:25:00|4202.71|4201.21|4203.71|4202.21|4204.71|4203.21|4199.71|4198.21|6441
1696231800000|2023-10-02 07:30:00|4204.71|4203.21|4197.71|4196.21|4204.71|4203.21|4197.71|4196.21|6219
1696232100000|2023-10-02 07:35:00|4198.71|4197.21|4196.71|4195.21|4201.71|4200.21|4195.71|4194.21|4211
1696232400000|2023-10-02 07:40:00|4197.24|4195.74|4195.24|4193.74|4197.74|4196.24|4194.24|4192.74|6761
1696232700000|2023-10-02 07:45:00|4194.24|4192.74|4195.24|4193.74|4196.24|4194.74|4192.24|4190.74|2951
1696233000000|2023-10-02 07:50:00|4194.24|4192.74|4187.24|4185.74|4195.24|4193.74|4185.74|4184.24|4333
1696233300000|2023-10-02 07:55:00|4188.24|4186.74|4191.24|4189.74|4191.74|4190.24|4187.24|4185.74|3037
1696233600000|2023-10-02 08:00:00|4190.24|4188.74|4197.24|4195.74|4197.24|4195.74|4190.24|4188.74|2637
1696233900000|2023-10-02 08:05:00|4196.24|4194.74|4190.24|4188.74|4197.24|4195.74|4187.24|4185.74|4011
1696234200000|2023-10-02 08:10:00|4190.74|4189.24|4192.24|4190.74|4194.24|4192.74|4189.24|4187.74|2942
1696234500000|2023-10-02 08:15:00|4191.24|4189.74|4187.24|4185.74|4191.24|4189.74|4186.24|4184.74|3761
1696234800000|2023-10-02 08:20:00|4188.24|4186.74|4189.24|4187.74|4190.24|4188.74|4185.24|4183.74|3999
1696235100000|2023-10-02 08:25:00|4190.24|4188.74|4191.24|4189.74|4193.24|4191.74|4188.24|4186.74|4877
1696235400000|2023-10-02 08:30:00|4192.24|4190.74|4189.24|4187.74|4192.24|4190.74|4186.24|4184.74|3122
1696235700000|2023-10-02 08:35:00|4190.24|4188.74|4191.24|4189.74|4194.24|4192.74|4189.24|4187.74|4149
1696236000000|2023-10-02 08:40:00|4191.74|4190.24|4192.24|4190.74|4194.24|4192.74|4191.24|4189.74|1971
1696236300000|2023-10-02 08:45:00|4191.24|4189.74|4189.24|4187.74|4192.24|4190.74|4188.24|4186.74|3180
1696236600000|2023-10-02 08:50:00|4188.24|4186.74|4184.24|4182.74|4189.24|4187.74|4183.24|4181.74|3625
1696236900000|2023-10-02 08:55:00|4183.24|4181.74|4182.24|4180.74|4185.24|4183.74|4182.24|4180.74|1977
1696237200000|2023-10-02 09:00:00|4183.24|4181.74|4175.24|4173.74|4183.24|4181.74|4175.24|4173.74|3965
1696237500000|2023-10-02 09:05:00|4174.24|4172.74|4171.24|4169.74|4176.24|4174.74|4169.24|4167.74|15153
1696237800000|2023-10-02 09:10:00|4172.24|4170.74|4174.24|4172.74|4177.24|4175.74|4171.24|4169.74|9582
1696238100000|2023-10-02 09:15:00|4173.24|4171.74|4169.24|4167.74|4174.24|4172.74|4168.24|4166.74|5591
1696238400000|2023-10-02 09:20:00|4170.24|4168.74|4170.24|4168.74|4175.24|4173.74|4169.24|4167.74|2021
1696238700000|2023-10-02 09:25:00|4169.24|4167.74|4169.24|4167.74|4171.24|4169.74|4166.24|4164.74|5267
1696239000000|2023-10-02 09:30:00|4168.24|4166.74|4170.24|4168.74|4171.24|4169.74|4167.24|4165.74|4718
1696239300000|2023-10-02 09:35:00|4169.24|4167.74|4170.24|4168.74|4171.24|4169.74|4168.24|4166.74|3387
1696239600000|2023-10-02 09:40:00|4169.24|4167.74|4168.24|4166.74|4170.24|4168.74|4168.24|4166.74|2208
1696239900000|2023-10-02 09:45:00|4167.24|4165.74|4161.24|4159.74|4168.24|4166.74|4160.24|4158.74|9073
1696240200000|2023-10-02 09:50:00|4160.24|4158.74|4157.24|4155.74|4162.24|4160.74|4156.24|4154.74|7892
1696240500000|2023-10-02 09:55:00|4157.74|4156.24|4158.24|4156.74|4158.24|4156.74|4155.24|4153.74|8439
1696240800000|2023-10-02 10:00:00|4157.24|4155.74|4159.24|4157.74|4160.24|4158.74|4157.24|4155.74|6749
1696241100000|2023-10-02 10:05:00|4160.24|4158.74|4162.24|4160.74|4164.24|4162.74|4160.24|4158.74|7512
1696241400000|2023-10-02 10:10:00|4161.24|4159.74|4161.24|4159.74|4162.24|4160.74|4157.24|4155.74|7709
1696241700000|2023-10-02 10:15:00|4160.24|4158.74|4167.24|4165.74|4167.24|4165.74|4159.24|4157.74|3892
1696242000000|2023-10-02 10:20:00|4166.24|4164.74|4164.24|4162.74|4168.24|4166.74|4163.24|4161.74|7099
1696242300000|2023-10-02 10:25:00|4163.24|4161.74|4159.24|4157.74|4165.24|4163.74|4159.24|4157.74|9492
1696242600000|2023-10-02 10:30:00|4158.24|4156.74|4163.24|4161.74|4164.24|4162.74|4157.24|4155.74|9226
1696242900000|2023-10-02 10:35:00|4164.24|4162.74|4164.24|4162.74|4165.24|4163.74|4162.24|4160.74|2025
1696243200000|2023-10-02 10:40:00|4163.24|4161.74|4163.24|4161.74|4164.24|4162.74|4161.24|4159.74|1820
1696243500000|2023-10-02 10:45:00|4162.24|4160.74|4164.24|4162.74|4165.24|4163.74|4162.24|4160.74|2143
1696243800000|2023-10-02 10:50:00|4163.24|4161.74|4166.24|4164.74|4166.24|4164.74|4162.24|4160.74|3657
1696244100000|2023-10-02 10:55:00|4165.24|4163.74|4163.24|4161.74|4166.74|4165.24|4163.24|4161.74|2417
1696244400000|2023-10-02 11:00:00|4163.74|4162.24|4165.24|4163.74|4166.24|4164.74|4163.24|4161.74|1267
1696244700000|2023-10-02 11:05:00|4164.24|4162.74|4168.24|4166.74|4168.24|4166.74|4164.24|4162.74|2096
1696245000000|2023-10-02 11:10:00|4169.24|4167.74|4170.24|4168.74|4170.24|4168.74|4166.24|4164.74|3088
1696245300000|2023-10-02 11:15:00|4169.24|4167.74|4171.24|4169.74|4172.24|4170.74|4169.24|4167.74|2529
1696245600000|2023-10-02 11:20:00|4172.24|4170.74|4174.24|4172.74|4174.24|4172.74|4172.24|4170.74|1262
1696245900000|2023-10-02 11:25:00|4173.24|4171.74|4176.24|4174.74|4176.24|4174.74|4172.24|4170.74|3586
1696246200000|2023-10-02 11:30:00|4175.24|4173.74|4172.24|4170.74|4176.24|4174.74|4171.24|4169.74|2696
1696246500000|2023-10-02 11:35:00|4171.24|4169.74|4174.24|4172.74|4175.24|4173.74|4171.24|4169.74|1037
1696246800000|2023-10-02 11:40:00|4174.83|4173.33|4165.83|4164.33|4174.83|4173.33|4165.83|4164.33|4673
1696247100000|2023-10-02 11:45:00|4166.33|4164.83|4164.83|4163.33|4166.83|4165.33|4163.83|4162.33|4461
1696247400000|2023-10-02 11:50:00|4165.83|4164.33|4165.83|4164.33|4167.83|4166.33|4165.83|4164.33|2166
1696247700000|2023-10-02 11:55:00|4164.83|4163.33|4165.83|4164.33|4165.83|4164.33|4163.83|4162.33|3248
1696248000000|2023-10-02 12:00:00|4164.83|4163.33|4159.83|4158.33|4164.83|4163.33|4159.83|4158.33|2919
1696248300000|2023-10-02 12:05:00|4158.83|4157.33|4159.83|4158.33|4161.83|4160.33|4158.83|4157.33|4347
1696248600000|2023-10-02 12:10:00|4160.83|4159.33|4160.83|4159.33|4162.83|4161.33|4158.83|4157.33|1062
1696248900000|2023-10-02 12:15:00|4161.83|4160.33|4162.83|4161.33|4162.83|4161.33|4157.83|4156.33|2038
1696249200000|2023-10-02 12:20:00|4163.83|4162.33|4163.83|4162.33|4165.83|4164.33|4158.83|4157.33|2937
1696249500000|2023-10-02 12:25:00|4162.83|4161.33|4164.83|4163.33|4164.83|4163.33|4161.83|4160.33|2438
1696249800000|2023-10-02 12:30:00|4163.83|4162.33|4164.83|4163.33|4166.83|4165.33|4163.83|4162.33|3120
1696250100000|2023-10-02 12:35:00|4165.83|4164.33|4165.83|4164.33|4166.83|4165.33|4164.83|4163.33|4565
1696250400000|2023-10-02 12:40:00|4164.83|4163.33|4164.83|4163.33|4165.83|4164.33|4162.83|4161.33|1950
1696250700000|2023-10-02 12:45:00|4163.83|4162.33|4161.83|4160.33|4165.83|4164.33|4161.83|4160.33|2503
1696251000000|2023-10-02 12:50:00|4162.83|4161.33|4157.83|4156.33|4162.83|4161.33|4157.83|4156.33|2464
1696251300000|2023-10-02 12:55:00|4156.83|4155.33|4156.83|4155.33|4159.33|4157.83|4155.83|4154.33|4460
1696251600000|2023-10-02 13:00:00|4155.83|4154.33|4150.83|4149.33|4156.83|4155.33|4150.83|4149.33|7037
1696251900000|2023-10-02 13:05:00|4151.83|4150.33|4149.83|4148.33|4151.83|4150.33|4148.83|4147.33|5034
1696252200000|2023-10-02 13:10:00|4150.83|4149.33|4151.83|4150.33|4152.83|4151.33|4149.83|4148.33|3177
1696252500000|2023-10-02 13:15:00|4150.83|4149.33|4151.83|4150.33|4152.83|4151.33|4149.83|4148.33|4112
1696252800000|2023-10-02 13:20:00|4150.83|4149.33|4155.83|4154.33|4156.83|4155.33|4148.83|4147.33|3835
1696253100000|2023-10-02 13:25:00|4156.83|4155.33|4158.83|4157.33|4159.83|4158.33|4155.83|4154.33|3777
1696253400000|2023-10-02 13:30:00|4157.83|4156.33|4160.83|4159.33|4162.83|4161.33|4156.83|4155.33|7410
1696253700000|2023-10-02 13:35:00|4161.83|4160.33|4162.83|4161.33|4164.83|4163.33|4159.83|4158.33|18347
1696254000000|2023-10-02 13:40:00|4163.83|4162.33|4157.83|4156.33|4163.83|4162.33|4155.83|4154.33|3846
1696254300000|2023-10-02 13:45:00|4156.83|4155.33|4149.83|4148.33|4156.83|4155.33|4149.83|4148.33|7139
1696254600000|2023-10-02 13:50:00|4148.83|4147.33|4142.83|4141.33|4150.83|4149.33|4139.83|4138.33|11194
1696254900000|2023-10-02 13:55:00|4141.83|4140.33|4140.83|4139.33|4142.83|4141.33|4139.83|4138.33|7231
1696255200000|2023-10-02 14:00:00|4139.83|4138.33|4146.83|4145.33|4149.83|4148.33|4136.83|4135.33|23830
1696255500000|2023-10-02 14:05:00|4147.83|4146.33|4136.83|4135.33|4149.83|4148.33|4135.83|4134.33|23605
1696255800000|2023-10-02 14:10:00|4137.24|4135.74|4130.24|4128.74|4141.24|4139.74|4130.24|4128.74|14092
1696256100000|2023-10-02 14:15:00|4131.24|4129.74|4130.24|4128.74|4136.24|4134.74|4130.24|4128.74|16928
1696256400000|2023-10-02 14:20:00|4131.24|4129.74|4132.24|4130.74|4133.24|4131.74|4125.24|4123.74|10531
1696256700000|2023-10-02 14:25:00|4131.24|4129.74|4126.24|4124.74|4135.24|4133.74|4125.24|4123.74|8635
1696257000000|2023-10-02 14:30:00|4125.24|4123.74|4128.24|4126.74|4129.24|4127.74|4122.24|4120.74|15781
1696257300000|2023-10-02 14:35:00|4129.24|4127.74|4129.24|4127.74|4131.24|4129.74|4125.24|4123.74|8298
1696257600000|2023-10-02 14:40:00|4128.24|4126.74|4128.24|4126.74|4131.24|4129.74|4121.24|4119.74|12127
1696257900000|2023-10-02 14:45:00|4129.24|4127.74|4126.24|4124.74|4131.24|4129.74|4125.24|4123.74|8957
1696258200000|2023-10-02 14:50:00|4125.24|4123.74|4122.24|4120.74|4129.24|4127.74|4121.24|4119.74|14560
1696258500000|2023-10-02 14:55:00|4121.24|4119.74|4122.24|4120.74|4124.24|4122.74|4119.24|4117.74|11028
1696258800000|2023-10-02 15:00:00|4123.24|4121.74|4129.24|4127.74|4134.24|4132.74|4122.24|4120.74|14073
1696259100000|2023-10-02 15:05:00|4128.24|4126.74|4128.24|4126.74|4131.24|4129.74|4126.24|4124.74|9767
1696259400000|2023-10-02 15:10:00|4127.24|4125.74|4132.24|4130.74|4133.24|4131.74|4127.24|4125.74|8784
1696259700000|2023-10-02 15:15:00|4133.24|4131.74|4135.24|4133.74|4135.24|4133.74|4131.24|4129.74|14094
1696260000000|2023-10-02 15:20:00|4134.24|4132.74|4137.24|4135.74|4139.24|4137.74|4134.24|4132.74|14094
1696260300000|2023-10-02 15:25:00|4138.24|4136.74|4139.24|4137.74|4140.24|4138.74|4136.24|4134.74|40613
1696260600000|2023-10-02 15:30:00|4140.24|4138.74|4138.24|4136.74|4142.74|4141.24|4138.24|4136.74|74850
1696260900000|2023-10-02 15:35:00|4139.24|4137.74|4135.24|4133.74|4139.24|4137.74|4131.24|4129.74|37664
1696261200000|2023-10-02 15:40:00|4134.24|4132.74|4129.24|4127.74|4135.24|4133.74|4128.24|4126.74|9895
1696261500000|2023-10-02 15:45:00|4128.24|4126.74|4127.24|4125.74|4129.24|4127.74|4125.24|4123.74|7576
1696261800000|2023-10-02 15:50:00|4128.24|4126.74|4122.24|4120.74|4128.24|4126.74|4121.24|4119.74|7069
1696262100000|2023-10-02 15:55:00|4121.24|4119.74|4123.24|4121.74|4123.24|4121.74|4121.24|4119.74|4121
1696262400000|2023-10-02 16:00:00|4122.24|4120.74|4122.24|4120.74|4123.24|4121.74|4121.24|4119.74|1907
1696262700000|2023-10-02 16:05:00|4121.24|4119.74|4118.24|4116.74|4122.24|4120.74|4117.24|4115.74|4902
1696263000000|2023-10-02 16:10:00|4117.74|4116.24|4122.24|4120.74|4123.24|4121.74|4117.24|4115.74|4865
1696263300000|2023-10-02 16:15:00|4123.24|4121.74|4121.24|4119.74|4124.74|4123.24|4121.24|4119.74|7217
1696263600000|2023-10-02 16:20:00|4121.74|4120.24|4124.74|4123.24|4125.24|4123.74|4121.24|4119.74|4318
1696263900000|2023-10-02 16:25:00|4125.24|4123.74|4122.24|4120.74|4125.24|4123.74|4120.24|4118.74|1340
1696264200000|2023-10-02 16:30:00|4121.24|4119.74|4123.24|4121.74|4123.24|4121.74|4121.24|4119.74|1257
1696264500000|2023-10-02 16:35:00|4122.24|4120.74|4122.24|4120.74|4124.24|4122.74|4120.24|4118.74|1236
1696264800000|2023-10-02 16:40:00|4123.24|4121.74|4120.24|4118.74|4123.24|4121.74|4120.24|4118.74|1380
1696265100000|2023-10-02 16:45:00|4121.24|4119.74|4115.24|4113.74|4121.24|4119.74|4115.24|4113.74|4384
1696265400000|2023-10-02 16:50:00|4116.24|4114.74|4117.24|4115.74|4118.24|4116.74|4115.24|4113.74|1739
1696265700000|2023-10-02 16:55:00|4118.24|4116.74|4118.24|4116.74|4119.24|4117.74|4116.24|4114.74|1738
1696266000000|2023-10-02 17:00:00|4119.24|4117.74|4118.24|4116.74|4120.24|4118.74|4118.24|4116.74|2337
1696266300000|2023-10-02 17:05:00|4119.24|4117.74|4118.24|4116.74|4119.24|4117.74|4116.24|4114.74|2102
1696266600000|2023-10-02 17:10:00|4117.24|4115.74|4117.24|4115.74|4118.24|4116.74|4116.24|4114.74|1842
1696266900000|2023-10-02 17:15:00|4118.24|4116.74|4120.24|4118.74|4122.24|4120.74|4118.24|4116.74|907
1696267200000|2023-10-02 17:20:00|4121.24|4119.74|4121.24|4119.74|4123.24|4121.74|4120.24|4118.74|1171
1696267500000|2023-10-02 17:25:00|4122.24|4120.74|4122.24|4120.74|4123.24|4121.74|4121.24|4119.74|2176
1696267800000|2023-10-02 17:30:00|4123.24|4121.74|4120.24|4118.74|4123.24|4121.74|4120.24|4118.74|777
1696268100000|2023-10-02 17:35:00|4121.24|4119.74|4119.24|4117.74|4121.24|4119.74|4119.24|4117.74|637
1696268400000|2023-10-02 17:40:00|4120.24|4118.74|4121.24|4119.74|4122.24|4120.74|4119.24|4117.74|762
1696268700000|2023-10-02 17:45:00|4122.24|4120.74|4121.24|4119.74|4122.24|4120.74|4120.24|4118.74|231
1696269000000|2023-10-02 17:50:00|4122.24|4120.74|4122.24|4120.74|4123.24|4121.74|4121.24|4119.74|428
1696269300000|2023-10-02 17:55:00|4121.24|4119.74|4120.24|4118.74|4121.24|4119.74|4119.24|4117.74|535
1696269600000|2023-10-02 18:00:00|4121.24|4119.74|4119.24|4117.74|4121.24|4119.74|4119.24|4117.74|215
1696269900000|2023-10-02 18:05:00|4120.24|4118.74|4121.24|4119.74|4122.24|4120.74|4120.24|4118.74|694
1696270200000|2023-10-02 18:10:00|4122.24|4120.74|4125.24|4123.74|4126.24|4124.74|4122.24|4120.74|1434
1696270500000|2023-10-02 18:15:00|4126.24|4124.74|4121.24|4119.74|4126.24|4124.74|4121.24|4119.74|887
1696270800000|2023-10-02 18:20:00|4120.24|4118.74|4119.24|4117.74|4120.24|4118.74|4118.24|4116.74|545
1696271100000|2023-10-02 18:25:00|4118.24|4116.74|4115.24|4113.74|4119.24|4117.74|4115.24|4113.74|644
1696271400000|2023-10-02 18:30:00|4116.24|4114.74|4116.24|4114.74|4117.24|4115.74|4115.24|4113.74|965
1696271700000|2023-10-02 18:35:00|4117.24|4115.74|4113.24|4111.74|4117.24|4115.74|4113.24|4111.74|1077
1696272000000|2023-10-02 18:40:00|4112.24|4110.74|4114.24|4112.74|4115.24|4113.74|4112.24|4110.74|1204
1696272300000|2023-10-02 18:45:00|4113.24|4111.74|4116.24|4114.74|4116.24|4114.74|4113.24|4111.74|1088
1696272600000|2023-10-02 18:50:00|4115.24|4113.74|4116.24|4114.74|4118.24|4116.74|4115.24|4113.74|967
1696272900000|2023-10-02 18:55:00|4115.24|4113.74|4116.24|4114.74|4116.24|4114.74|4115.24|4113.74|517
1696273200000|2023-10-02 19:00:00|4115.24|4113.74|4113.24|4111.74|4116.24|4114.74|4112.24|4110.74|1168
1696273500000|2023-10-02 19:05:00|4114.24|4112.74|4116.24|4114.74|4117.24|4115.74|4112.24|4110.74|922
1696273800000|2023-10-02 19:10:00|4117.24|4115.74|4115.24|4113.74|4118.24|4116.74|4114.24|4112.74|1066
1696274100000|2023-10-02 19:15:00|4116.24|4114.74|4116.24|4114.74|4118.24|4116.74|4115.24|4113.74|1034
1696274400000|2023-10-02 19:20:00|4117.24|4115.74|4121.24|4119.74|4121.24|4119.74|4116.24|4114.74|754
1696274700000|2023-10-02 19:25:00|4120.24|4118.74|4119.24|4117.74|4121.24|4119.74|4118.24|4116.74|710
1696275000000|2023-10-02 19:30:00|4120.24|4118.74|4122.24|4120.74|4122.24|4120.74|4118.24|4116.74|879
1696275300000|2023-10-02 19:35:00|4121.74|4120.24|4121.24|4119.74|4122.24|4120.74|4119.24|4117.74|566
1696275600000|2023-10-02 19:40:00|4122.24|4120.74|4121.24|4119.74|4123.24|4121.74|4121.24|4119.74|1538
1696275900000|2023-10-02 19:45:00|4122.24|4120.74|4122.24|4120.74|4124.24|4122.74|4121.24|4119.74|1924
1696276200000|2023-10-02 19:50:00|4121.24|4119.74|4125.24|4123.74|4125.24|4123.74|4121.24|4119.74|1715
1696276500000|2023-10-02 19:55:00|4126.24|4124.74|4127.24|4125.74|4127.24|4125.74|4124.24|4122.74|4796
1696276800000|2023-10-02 20:00:00|4128.39|4125.39|4130.39|4127.39|4132.49|4129.49|4128.19|4125.19|86
1696277100000|2023-10-02 20:05:00|4130.09|4127.09|4129.59|4126.59|4130.39|4127.39|4129.19|4126.19|0
1696277400000|2023-10-02 20:10:00|4129.89|4126.89|4129.59|4126.59|4130.79|4127.79|4129.59|4126.59|0
1696277700000|2023-10-02 20:15:00|4129.39|4126.39|4130.49|4127.49|4130.79|4127.79|4129.39|4126.39|0
1696278000000|2023-10-02 20:20:00|4130.59|4127.59|4130.39|4127.39|4130.59|4127.59|4129.59|4126.59|0
1696278300000|2023-10-02 20:25:00|4130.49|4127.49|4130.39|4127.39|4130.59|4127.59|4130.09|4127.09|0
1696278600000|2023-10-02 20:30:00|4130.59|4127.59|4131.09|4128.09|4131.29|4128.29|4130.39|4127.39|0
1696278900000|2023-10-02 20:35:00|4130.99|4127.99|4131.29|4128.29|4131.59|4128.59|4130.39|4127.39|0
1696279200000|2023-10-02 20:40:00|4131.59|4128.59|4131.59|4128.59|4131.59|4128.59|4131.29|4128.29|0
1696279500000|2023-10-02 20:45:00|4131.29|4128.29|4131.09|4128.09|4131.79|4128.79|4130.79|4127.79|0
1696279800000|2023-10-02 20:50:00|4131.19|4128.19|4131.29|4128.29|4131.39|4128.39|4131.09|4128.09|0
1696280100000|2023-10-02 20:55:00|4131.19|4128.19|4129.69|4126.69|4131.29|4128.29|4129.69|4126.69|0
1696280400000|2023-10-02 21:00:00|4129.59|4126.59|4129.29|4126.29|4130.19|4127.19|4129.29|4126.29|0
1696280700000|2023-10-02 21:05:00|4129.09|4126.09|4128.99|4125.99|4129.29|4126.29|4128.59|4125.59|0
1696281000000|2023-10-02 21:10:00|4128.89|4125.89|4129.19|4126.19|4129.39|4126.39|4128.89|4125.89|0
1696281300000|2023-10-02 21:15:00|4128.99|4125.99|4128.49|4125.49|4129.19|4126.19|4128.39|4125.39|0
1696281600000|2023-10-02 21:20:00|4128.59|4125.59|4128.39|4125.39|4128.69|4125.69|4128.19|4125.19|0
1696281900000|2023-10-02 21:25:00|4128.49|4125.49|4128.79|4125.79|4128.89|4125.89|4128.49|4125.49|0
1696282200000|2023-10-02 21:30:00|4128.89|4125.89|4128.69|4125.69|4128.99|4125.99|4128.69|4125.69|0
1696282500000|2023-10-02 21:35:00|4128.79|4125.79|4128.89|4125.89|4128.89|4125.89|4128.79|4125.79|0
1696282800000|2023-10-02 21:40:00|4128.79|4125.79|4128.79|4125.79|4128.79|4125.79|4128.79|4125.79|0
1696283100000|2023-10-02 21:45:00|4128.89|4125.89|4128.79|4125.79|4128.89|4125.89|4128.79|4125.79|0
1696283400000|2023-10-02 21:50:00|4128.89|4125.89|4128.89|4125.89|4128.99|4125.99|4128.49|4125.49|0
1696283700000|2023-10-02 21:55:00|4128.69|4125.69|4128.59|4125.59|4128.79|4125.79|4128.19|4125.19|0
1696284000000|2023-10-02 22:00:00|4128.99|4125.99|4128.69|4125.69|4129.49|4126.49|4127.79|4124.79|0
1696284300000|2023-10-02 22:05:00|4128.89|4125.89|4128.39|4125.39|4129.19|4126.19|4128.39|4125.39|0
1696284600000|2023-10-02 22:10:00|4128.69|4125.69|4130.49|4127.49|4130.59|4127.59|4128.69|4125.69|0
1696284900000|2023-10-02 22:15:00|4130.39|4127.39|4130.79|4127.79|4131.09|4128.09|4130.39|4127.39|0
1696285200000|2023-10-02 22:20:00|4130.59|4127.59|4131.59|4128.59|4131.59|4128.59|4130.59|4127.59|0
1696285500000|2023-10-02 22:25:00|4131.29|4128.29|4131.99|4128.99|4131.99|4128.99|4131.29|4128.29|0
1696285800000|2023-10-02 22:30:00|4131.79|4128.79|4131.59|4128.59|4131.79|4128.79|4131.29|4128.29|0
1696286100000|2023-10-02 22:35:00|4131.29|4128.29|4130.79|4127.79|4131.29|4128.29|4130.79|4127.79|0
1696286400000|2023-10-02 22:40:00|4131.09|4128.09|4129.89|4126.89|4131.09|4128.09|4129.59|4126.59|0
1696286700000|2023-10-02 22:45:00|4129.59|4126.59|4129.89|4126.89|4130.09|4127.09|4129.59|4126.59|0
1696287000000|2023-10-02 22:50:00|4130.09|4127.09|4129.79|4126.79|4130.09|4127.09|4129.39|4126.39|0
1696287300000|2023-10-02 22:55:00|4129.89|4126.89|4128.69|4125.69|4129.89|4126.89|4127.99|4124.99|0
1696287600000|2023-10-02 23:00:00|4128.79|4125.79|4128.89|4125.89|4129.59|4126.59|4128.29|4125.29|0
1696287900000|2023-10-02 23:05:00|4129.19|4126.19|4128.89|4125.89|4129.19|4126.19|4128.69|4125.69|0
1696288200000|2023-10-02 23:10:00|4129.19|4126.19|4128.39|4125.39|4129.39|4126.39|4127.99|4124.99|0
1696288500000|2023-10-02 23:15:00|4128.19|4125.19|4127.59|4124.59|4128.39|4125.39|4127.49|4124.49|0
1696288800000|2023-10-02 23:20:00|4127.69|4124.69|4126.89|4123.89|4127.69|4124.69|4126.79|4123.79|0
1696289100000|2023-10-02 23:25:00|4126.79|4123.79|4125.99|4122.99|4126.99|4123.99|4125.99|4122.99|0
1696289400000|2023-10-02 23:30:00|4126.29|4123.29|4127.99|4124.99|4127.99|4124.99|4126.29|4123.29|0
1696289700000|2023-10-02 23:35:00|4127.69|4124.69|4128.19|4125.19|4128.69|4125.69|4127.69|4124.69|0
1696290000000|2023-10-02 23:40:00|4128.39|4125.39|4128.69|4125.69|4128.69|4125.69|4128.39|4125.39|0
1696290300000|2023-10-02 23:45:00|4128.89|4125.89|4130.09|4127.09|4131.59|4128.59|4128.89|4125.89|0
1696290600000|2023-10-02 23:50:00|4130.19|4127.19|4129.39|4126.39|4130.39|4127.39|4129.19|4126.19|0
1696290900000|2023-10-02 23:55:00|4129.59|4126.59|4129.19|4126.19|4129.59|4126.59|4128.69|4125.69|0
1696291200000|2023-10-03 00:00:00|4128.89|4125.89|4126.49|4123.49|4129.19|4126.19|4126.49|4123.49|0
1696291500000|2023-10-03 00:05:00|4126.39|4123.39|4123.39|4120.39|4126.79|4123.79|4122.89|4119.89|0
1696291800000|2023-10-03 00:10:00|4123.19|4120.19|4121.39|4118.39|4123.19|4120.19|4121.19|4118.19|0
1696292100000|2023-10-03 00:15:00|4121.69|4118.69|4119.49|4117.49|4121.69|4118.69|4115.49|4113.49|1325
1696292400000|2023-10-03 00:20:00|4120.49|4118.49|4121.49|4119.49|4122.49|4120.49|4120.49|4118.49|706
1696292700000|2023-10-03 00:25:00|4120.49|4118.49|4120.49|4118.49|4121.49|4119.49|4120.49|4118.49|224
1696293000000|2023-10-03 00:30:00|4121.49|4119.49|4124.49|4122.49|4124.49|4122.49|4120.49|4118.49|145
1696293300000|2023-10-03 00:35:00|4124.99|4122.99|4127.49|4125.49|4129.99|4127.99|4124.99|4122.99|401
1696293600000|2023-10-03 00:40:00|4128.49|4126.49|4129.49|4127.49|4129.49|4127.49|4128.49|4126.49|113
1696293900000|2023-10-03 00:45:00|4128.49|4126.49|4130.49|4128.49|4130.49|4128.49|4128.49|4126.49|99
1696294200000|2023-10-03 00:50:00|4129.49|4127.49|4132.49|4130.49|4132.49|4130.49|4129.49|4127.49|208
1696294500000|2023-10-03 00:55:00|4131.49|4129.49|4130.49|4128.49|4131.49|4129.49|4128.49|4126.49|272
1696294800000|2023-10-03 01:00:00|4129.49|4127.49|4130.49|4128.49|4130.49|4128.49|4129.49|4127.49|119
1696295100000|2023-10-03 01:05:00|4129.49|4127.49|4127.49|4125.49|4130.49|4128.49|4127.49|4125.49|147
1696295400000|2023-10-03 01:10:00|4126.49|4124.49|4123.49|4121.49|4126.49|4124.49|4123.49|4121.49|385
1696295700000|2023-10-03 01:15:00|4124.49|4122.49|4128.49|4126.49|4128.49|4126.49|4124.49|4122.49|272
1696296000000|2023-10-03 01:20:00|4127.49|4125.49|4128.49|4126.49|4128.49|4126.49|4127.49|4125.49|59
1696296300000|2023-10-03 01:25:00|4127.49|4125.49|4125.49|4123.49|4128.49|4126.49|4124.49|4122.49|159
1696296600000|2023-10-03 01:30:00|4124.49|4122.49|4124.49|4122.49|4126.49|4124.49|4122.49|4120.49|312
1696296900000|2023-10-03 01:35:00|4123.49|4121.49|4127.49|4125.49|4128.49|4126.49|4123.49|4121.49|208
1696297200000|2023-10-03 01:40:00|4127.99|4125.99|4128.49|4126.49|4129.49|4127.49|4126.49|4124.49|190
1696297500000|2023-10-03 01:45:00|4127.49|4125.49|4128.49|4126.49|4128.49|4126.49|4125.49|4123.49|90
1696297800000|2023-10-03 01:50:00|4127.49|4125.49|4126.49|4124.49|4127.49|4125.49|4126.49|4124.49|101
1696298100000|2023-10-03 01:55:00|4126.99|4124.99|4127.49|4125.49|4127.49|4125.49|4126.49|4124.49|97
1696298400000|2023-10-03 02:00:00|4128.49|4126.49|4127.49|4125.49|4128.49|4126.49|4126.49|4124.49|141
1696298700000|2023-10-03 02:05:00|4126.49|4124.49|4125.49|4123.49|4127.49|4125.49|4125.49|4123.49|128
1696299000000|2023-10-03 02:10:00|4125.99|4123.99|4127.49|4125.49|4127.49|4125.49|4125.49|4123.49|83
1696299300000|2023-10-03 02:15:00|4128.49|4126.49|4129.49|4127.49|4129.49|4127.49|4128.49|4126.49|107
1696299600000|2023-10-03 02:20:00|4128.49|4126.49|4127.49|4125.49|4129.49|4127.49|4126.49|4124.49|81
1696299900000|2023-10-03 02:25:00|4127.99|4125.99|4128.49|4126.49|4129.49|4127.49|4127.49|4125.49|34
1696300200000|2023-10-03 02:30:00|4129.49|4127.49|4129.49|4127.49|4130.49|4128.49|4128.49|4126.49|90
1696300500000|2023-10-03 02:35:00|4128.99|4126.99|4127.49|4125.49|4129.49|4127.49|4127.49|4125.49|84
1696300800000|2023-10-03 02:40:00|4126.49|4124.49|4127.49|4125.49|4127.49|4125.49|4126.49|4124.49|147
1696301100000|2023-10-03 02:45:00|4128.49|4126.49|4127.49|4125.49|4128.49|4126.49|4127.49|4125.49|79
1696301400000|2023-10-03 02:50:00|4126.49|4124.49|4125.49|4123.49|4127.49|4125.49|4125.49|4123.49|132
1696301700000|2023-10-03 02:55:00|4124.99|4122.99|4125.49|4123.49|4126.49|4124.49|4124.49|4122.49|65
1696302000000|2023-10-03 03:00:00|4126.49|4124.49|4126.49|4124.49|4126.49|4124.49|4125.49|4123.49|49
1696302300000|2023-10-03 03:05:00|4125.49|4123.49|4124.49|4122.49|4125.99|4123.99|4124.49|4122.49|51
1696302600000|2023-10-03 03:10:00|4125.49|4123.49|4122.49|4120.49|4125.49|4123.49|4122.49|4120.49|414
1696302900000|2023-10-03 03:15:00|4123.49|4121.49|4122.99|4120.99|4123.49|4121.49|4122.49|4120.49|76
1696303200000|2023-10-03 03:20:00|4122.49|4120.49|4123.49|4121.49|4124.49|4122.49|4122.49|4120.49|70
1696303500000|2023-10-03 03:25:00|4122.99|4120.99|4123.49|4121.49|4123.49|4121.49|4122.49|4120.49|19
1696303800000|2023-10-03 03:30:00|4122.49|4120.49|4122.49|4120.49|4123.49|4121.49|4121.49|4119.49|459
1696304100000|2023-10-03 03:35:00|4121.49|4119.49|4123.49|4121.49|4124.49|4122.49|4121.49|4119.49|66
1696304400000|2023-10-03 03:40:00|4123.99|4121.99|4124.49|4122.49|4126.49|4124.49|4123.49|4121.49|155
1696304700000|2023-10-03 03:45:00|4125.49|4123.49|4123.49|4121.49|4125.49|4123.49|4123.49|4121.49|30
1696305000000|2023-10-03 03:50:00|4122.49|4120.49|4123.49|4121.49|4123.49|4121.49|4122.49|4120.49|29
1696305300000|2023-10-03 03:55:00|4122.49|4120.49|4122.49|4120.49|4122.49|4120.49|4122.49|4120.49|10
1696305600000|2023-10-03 04:00:00|4121.99|4119.99|4119.49|4117.49|4122.49|4120.49|4119.49|4117.49|235
1696305900000|2023-10-03 04:05:00|4120.49|4118.49|4121.49|4119.49|4121.49|4119.49|4120.49|4118.49|20
1696306200000|2023-10-03 04:10:00|||||||||34
1696306500000|2023-10-03 04:15:00|4120.49|4118.49|4118.49|4116.49|4120.49|4118.49|4118.49|4116.49|119
1696306800000|2023-10-03 04:20:00|4117.49|4115.49|4113.49|4111.49|4118.49|4116.49|4112.49|4110.49|969
1696307100000|2023-10-03 04:25:00|4114.49|4112.49|4113.49|4111.49|4114.49|4112.49|4113.49|4111.49|124
1696307400000|2023-10-03 04:30:00|4114.49|4112.49|4114.49|4112.49|4115.49|4113.49|4114.49|4112.49|202
1696307700000|2023-10-03 04:35:00|4114.99|4112.99|4116.49|4114.49|4116.49|4114.49|4114.49|4112.49|14
1696308000000|2023-10-03 04:40:00|4117.49|4115.49|4115.49|4113.49|4117.49|4115.49|4115.49|4113.49|174
1696308300000|2023-10-03 04:45:00|4114.49|4112.49|4113.49|4111.49|4114.49|4112.49|4113.49|4111.49|119
1696308600000|2023-10-03 04:50:00|4114.49|4112.49|4115.49|4113.49|4115.49|4113.49|4112.49|4110.49|362
1696308900000|2023-10-03 04:55:00|4116.49|4114.49|4112.49|4110.49|4116.49|4114.49|4111.49|4109.49|529
1696309200000|2023-10-03 05:00:00|4111.99|4109.99|4106.49|4104.49|4112.49|4110.49|4103.49|4101.49|1765
1696309500000|2023-10-03 05:05:00|4107.49|4105.49|4105.49|4103.49|4108.49|4106.49|4103.49|4101.49|1535
1696309800000|2023-10-03 05:10:00|4106.49|4104.49|4106.49|4104.49|4111.49|4109.49|4106.49|4104.49|728
1696310100000|2023-10-03 05:15:00|4106.99|4104.99|4106.49|4104.49|4109.49|4107.49|4106.49|4104.49|406
1696310400000|2023-10-03 05:20:00|4107.49|4105.49|4107.49|4105.49|4110.49|4108.49|4106.49|4104.49|506
1696310700000|2023-10-03 05:25:00|4107.99|4105.99|4107.49|4105.49|4108.49|4106.49|4106.49|4104.49|628
1696311000000|2023-10-03 05:30:00|4106.49|4104.49|4108.49|4106.49|4110.49|4108.49|4105.49|4103.49|453
1696311300000|2023-10-03 05:35:00|4109.49|4107.49|4110.49|4108.49|4112.49|4110.49|4108.49|4106.49|545
1696311600000|2023-10-03 05:40:00|4109.49|4107.49|4110.49|4108.49|4110.49|4108.49|4109.49|4107.49|322
1696311900000|2023-10-03 05:45:00|4109.99|4107.99|4112.49|4110.49|4113.49|4111.49|4109.49|4107.49|611
1696312200000|2023-10-03 05:50:00|4113.49|4111.49|4113.49|4111.49|4113.49|4111.49|4112.49|4110.49|370
1696312500000|2023-10-03 05:55:00|4112.49|4110.49|4114.49|4112.49|4114.49|4112.49|4112.49|4110.49|273
1696312800000|2023-10-03 06:00:00|4114.24|4112.74|4114.24|4112.74|4117.24|4115.74|4113.24|4111.74|2543
1696313100000|2023-10-03 06:05:00|4112.74|4111.24|4116.24|4114.74|4116.24|4114.74|4112.74|4111.24|1706
1696313400000|2023-10-03 06:10:00|4115.24|4113.74|4117.24|4115.74|4118.24|4116.74|4114.24|4112.74|1152
1696313700000|2023-10-03 06:15:00|4118.24|4116.74|4116.24|4114.74|4119.24|4117.74|4116.24|4114.74|792
1696314000000|2023-10-03 06:20:00|4115.24|4113.74|4116.24|4114.74|4116.24|4114.74|4113.24|4111.74|1118
1696314300000|2023-10-03 06:25:00|4117.24|4115.74|4116.24|4114.74|4117.24|4115.74|4115.24|4113.74|1326
1696314600000|2023-10-03 06:30:00|4116.74|4115.24|4117.24|4115.74|4118.24|4116.74|4116.24|4114.74|1053
1696314900000|2023-10-03 06:35:00|4116.74|4115.24|4119.24|4117.74|4119.24|4117.74|4116.24|4114.74|2439
1696315200000|2023-10-03 06:40:00|4118.24|4116.74|4119.24|4117.74|4120.24|4118.74|4118.24|4116.74|556
1696315500000|2023-10-03 06:45:00|4120.24|4118.74|4117.24|4115.74|4120.24|4118.74|4115.24|4113.74|701
1696315800000|2023-10-03 06:50:00|4116.24|4114.74|4117.24|4115.74|4118.24|4116.74|4116.24|4114.74|800
1696316100000|2023-10-03 06:55:00|4118.24|4116.74|4119.74|4118.24|4121.24|4119.74|4118.24|4116.74|1849
1696316400000|2023-10-03 07:00:00|4119.24|4117.74|4123.24|4121.74|4124.24|4122.74|4114.24|4112.74|12188
1696316700000|2023-10-03 07:05:00|4122.24|4120.74|4121.24|4119.74|4122.24|4120.74|4116.24|4114.74|8652
1696317000000|2023-10-03 07:10:00|4120.24|4118.74|4120.24|4118.74|4123.24|4121.74|4118.24|4116.74|5588
1696317300000|2023-10-03 07:15:00|4121.24|4119.74|4117.24|4115.74|4124.24|4122.74|4116.24|4114.74|5555
1696317600000|2023-10-03 07:20:00|4118.24|4116.74|4122.24|4120.74|4124.24|4122.74|4116.24|4114.74|4159
1696317900000|2023-10-03 07:25:00|4122.74|4121.24|4118.24|4116.74|4123.24|4121.74|4116.24|4114.74|4889
1696318200000|2023-10-03 07:30:00|4119.24|4117.74|4117.24|4115.74|4121.24|4119.74|4114.24|4112.74|4957
1696318500000|2023-10-03 07:35:00|4118.24|4116.74|4130.24|4128.74|4130.24|4128.74|4118.24|4116.74|6603
1696318800000|2023-10-03 07:40:00|4130.36|4128.86|4131.36|4129.86|4134.36|4132.86|4129.36|4127.86|7305
1696319100000|2023-10-03 07:45:00|4132.36|4130.86|4127.36|4125.86|4132.36|4130.86|4124.36|4122.86|5263
1696319400000|2023-10-03 07:50:00|4128.36|4126.86|4128.36|4126.86|4129.36|4127.86|4125.36|4123.86|4996
1696319700000|2023-10-03 07:55:00|4129.36|4127.86|4127.36|4125.86|4131.36|4129.86|4126.36|4124.86|4288
1696320000000|2023-10-03 08:00:00|4128.36|4126.86|4137.36|4135.86|4137.36|4135.86|4127.36|4125.86|5953
1696320300000|2023-10-03 08:05:00|4137.86|4136.36|4140.36|4138.86|4140.36|4138.86|4135.36|4133.86|6905
1696320600000|2023-10-03 08:10:00|4141.36|4139.86|4143.36|4141.86|4144.36|4142.86|4140.36|4138.86|7554
1696320900000|2023-10-03 08:15:00|4144.36|4142.86|4146.36|4144.86|4147.36|4145.86|4144.36|4142.86|6853
1696321200000|2023-10-03 08:20:00|4145.36|4143.86|4143.36|4141.86|4147.36|4145.86|4143.36|4141.86|3558
1696321500000|2023-10-03 08:25:00|4144.36|4142.86|4145.36|4143.86|4147.36|4145.86|4143.36|4141.86|4457
1696321800000|2023-10-03 08:30:00|4146.36|4144.86|4144.36|4142.86|4146.36|4144.86|4142.36|4140.86|4233
1696322100000|2023-10-03 08:35:00|4143.36|4141.86|4141.36|4139.86|4145.36|4143.86|4141.36|4139.86|2505
1696322400000|2023-10-03 08:40:00|4142.36|4140.86|4142.36|4140.86|4143.36|4141.86|4141.36|4139.86|2229
1696322700000|2023-10-03 08:45:00|4143.36|4141.86|4144.36|4142.86|4145.36|4143.86|4140.36|4138.86|1894
1696323000000|2023-10-03 08:50:00|4145.36|4143.86|4145.36|4143.86|4146.36|4144.86|4142.36|4140.86|4943
1696323300000|2023-10-03 08:55:00|4144.86|4143.36|4144.36|4142.86|4146.36|4144.86|4142.36|4140.86|3368
1696323600000|2023-10-03 09:00:00|4143.36|4141.86|4141.36|4139.86|4144.36|4142.86|4136.36|4134.86|4317
1696323900000|2023-10-03 09:05:00|4140.36|4138.86|4135.36|4133.86|4140.36|4138.86|4134.36|4132.86|3143
1696324200000|2023-10-03 09:10:00|4134.36|4132.86|4134.36|4132.86|4135.36|4133.86|4131.36|4129.86|3674
1696324500000|2023-10-03 09:15:00|4135.36|4133.86|4140.36|4138.86|4140.36|4138.86|4134.36|4132.86|2606
1696324800000|2023-10-03 09:20:00|4139.36|4137.86|4136.36|4134.86|4139.36|4137.86|4134.36|4132.86|3141
1696325100000|2023-10-03 09:25:00|4137.36|4135.86|4138.36|4136.86|4140.36|4138.86|4136.36|4134.86|2718
1696325400000|2023-10-03 09:30:00|4139.36|4137.86|4133.36|4131.86|4139.36|4137.86|4132.36|4130.86|2363
1696325700000|2023-10-03 09:35:00|4132.36|4130.86|4133.36|4131.86|4134.36|4132.86|4132.36|4130.86|2531
1696326000000|2023-10-03 09:40:00|4134.36|4132.86|4128.36|4126.86|4134.36|4132.86|4127.36|4125.86|5621
1696326300000|2023-10-03 09:45:00|4129.36|4127.86|4126.36|4124.86|4129.36|4127.86|4126.36|4124.86|3123
1696326600000|2023-10-03 09:50:00|4127.36|4125.86|4131.36|4129.86|4132.36|4130.86|4127.36|4125.86|3996
1696326900000|2023-10-03 09:55:00|4130.36|4128.86|4127.36|4125.86|4130.36|4128.86|4126.36|4124.86|2526
1696327200000|2023-10-03 10:00:00|4128.36|4126.86|4129.36|4127.86|4131.36|4129.86|4127.36|4125.86|2049
1696327500000|2023-10-03 10:05:00|4130.36|4128.86|4127.36|4125.86|4130.36|4128.86|4126.36|4124.86|5214
1696327800000|2023-10-03 10:10:00|4128.36|4126.86|4124.36|4122.86|4128.36|4126.86|4122.36|4120.86|5162
1696328100000|2023-10-03 10:15:00|4123.36|4121.86|4122.36|4120.86|4124.36|4122.86|4121.36|4119.86|4444
1696328400000|2023-10-03 10:20:00|4123.36|4121.86|4127.36|4125.86|4128.36|4126.86|4123.36|4121.86|4723
1696328700000|2023-10-03 10:25:00|4127.86|4126.36|4134.36|4132.86|4134.36|4132.86|4127.86|4126.36|5550
1696329000000|2023-10-03 10:30:00|4135.36|4133.86|4135.36|4133.86|4136.36|4134.86|4133.36|4131.86|3769
1696329300000|2023-10-03 10:35:00|4134.36|4132.86|4129.36|4127.86|4134.36|4132.86|4128.36|4126.86|928
1696329600000|2023-10-03 10:40:00|4127.36|4125.86|4121.36|4119.86|4128.36|4126.86|4121.36|4119.86|3642
1696329900000|2023-10-03 10:45:00|4120.36|4118.86|4124.36|4122.86|4124.36|4122.86|4120.36|4118.86|2101
1696330200000|2023-10-03 10:50:00|4123.36|4121.86|4125.36|4123.86|4125.36|4123.86|4123.36|4121.86|1612
1696330500000|2023-10-03 10:55:00|4124.36|4122.86|4122.36|4120.86|4124.36|4122.86|4122.36|4120.86|1073
1696330800000|2023-10-03 11:00:00|4121.36|4119.86|4120.36|4118.86|4122.36|4120.86|4120.36|4118.86|1722
1696331100000|2023-10-03 11:05:00|4120.86|4119.36|4121.36|4119.86|4124.36|4122.86|4120.36|4118.86|2758
1696331400000|2023-10-03 11:10:00|4120.36|4118.86|4117.36|4115.86|4121.36|4119.86|4115.36|4113.86|4346
1696331700000|2023-10-03 11:15:00|4118.36|4116.86|4114.36|4112.86|4118.36|4116.86|4112.36|4110.86|4753
1696332000000|2023-10-03 11:20:00|4113.36|4111.86|4111.36|4109.86|4116.36|4114.86|4110.36|4108.86|6735
1696332300000|2023-10-03 11:25:00|4112.36|4110.86|4113.36|4111.86|4113.36|4111.86|4109.36|4107.86|3567
1696332600000|2023-10-03 11:30:00|4112.36|4110.86|4112.36|4110.86|4115.36|4113.86|4112.36|4110.86|6563
1696332900000|2023-10-03 11:35:00|4111.36|4109.86|4112.36|4110.86|4112.36|4110.86|4107.36|4105.86|6144
1696333200000|2023-10-03 11:40:00|4112.95|4111.45|4110.95|4109.45|4113.95|4112.45|4110.95|4109.45|4591
1696333500000|2023-10-03 11:45:00|4111.95|4110.45|4106.95|4105.45|4111.95|4110.45|4106.95|4105.45|4357
1696333800000|2023-10-03 11:50:00|4107.95|4106.45|4109.95|4108.45|4109.95|4108.45|4105.95|4104.45|5526
1696334100000|2023-10-03 11:55:00|4108.95|4107.45|4110.95|4109.45|4110.95|4109.45|4107.95|4106.45|4442
1696334400000|2023-10-03 12:00:00|4109.95|4108.45|4105.95|4104.45|4111.95|4110.45|4103.95|4102.45|7145
1696334700000|2023-10-03 12:05:00|4106.95|4105.45|4103.95|4102.45|4106.95|4105.45|4100.95|4099.45|8246
1696335000000|2023-10-03 12:10:00|4104.95|4103.45|4108.95|4107.45|4109.95|4108.45|4103.95|4102.45|9178
1696335300000|2023-10-03 12:15:00|4107.95|4106.45|4107.95|4106.45|4107.95|4106.45|4102.95|4101.45|4918
1696335600000|2023-10-03 12:20:00|4108.95|4107.45|4108.95|4107.45|4109.95|4108.45|4105.95|4104.45|2735
1696335900000|2023-10-03 12:25:00|4109.95|4108.45|4109.95|4108.45|4112.95|4111.45|4108.95|4107.45|4058
1696336200000|2023-10-03 12:30:00|4108.95|4107.45|4107.95|4106.45|4108.95|4107.45|4104.95|4103.45|5660
1696336500000|2023-10-03 12:35:00|4108.95|4107.45|4102.95|4101.45|4108.95|4107.45|4101.95|4100.45|9948
1696336800000|2023-10-03 12:40:00|4101.95|4100.45|4097.95|4096.45|4102.95|4101.45|4096.95|4095.45|11526
1696337100000|2023-10-03 12:45:00|4098.95|4097.45|4100.95|4099.45|4103.95|4102.45|4097.95|4096.45|4510
1696337400000|2023-10-03 12:50:00|4101.95|4100.45|4098.95|4097.45|4101.95|4100.45|4097.95|4096.45|7298
1696337700000|2023-10-03 12:55:00|4097.95|4096.45|4099.95|4098.45|4100.95|4099.45|4096.95|4095.45|4813
1696338000000|2023-10-03 13:00:00|4098.95|4097.45|4104.95|4103.45|4105.95|4104.45|4096.95|4095.45|9276
1696338300000|2023-10-03 13:05:00|4103.95|4102.45|4103.95|4102.45|4106.95|4105.45|4102.95|4101.45|4257
1696338600000|2023-10-03 13:10:00|4102.95|4101.45|4100.95|4099.45|4104.95|4103.45|4100.95|4099.45|2904
1696338900000|2023-10-03 13:15:00|4101.95|4100.45|4101.95|4100.45|4102.95|4101.45|4099.95|4098.45|3859
1696339200000|2023-10-03 13:20:00|4102.45|4100.95|4104.95|4103.45|4104.95|4103.45|4101.95|4100.45|5673
1696339500000|2023-10-03 13:25:00|4105.95|4104.45|4109.95|4108.45|4109.95|4108.45|4104.95|4103.45|5952
1696339800000|2023-10-03 13:30:00|4110.95|4109.45|4111.95|4110.45|4113.95|4112.45|4107.95|4106.45|12027
1696340100000|2023-10-03 13:35:00|4112.95|4111.45|4107.95|4106.45|4112.95|4111.45|4104.95|4103.45|6853
1696340400000|2023-10-03 13:40:00|4106.95|4105.45|4111.95|4110.45|4113.95|4112.45|4105.95|4104.45|7418
1696340700000|2023-10-03 13:45:00|4112.95|4111.45|4115.95|4114.45|4115.95|4114.45|4108.95|4107.45|6705
1696341000000|2023-10-03 13:50:00|4116.95|4115.45|4114.95|4113.45|4117.95|4116.45|4111.45|4109.95|9768
1696341300000|2023-10-03 13:55:00|4113.95|4112.45|4110.95|4109.45|4114.95|4113.45|4110.95|4109.45|11759
1696341600000|2023-10-03 14:00:00|4108.45|4106.95|4098.95|4097.45|4108.95|4107.45|4098.95|4097.45|18941
1696341900000|2023-10-03 14:05:00|4097.95|4096.45|4098.95|4097.45|4101.95|4100.45|4095.95|4094.45|11812
1696342200000|2023-10-03 14:10:00|4099.07|4097.57|4100.07|4098.57|4109.07|4107.57|4099.07|4097.57|13292
1696342500000|2023-10-03 14:15:00|4099.07|4097.57|4094.07|4092.57|4099.07|4097.57|4092.07|4090.57|14195
1696342800000|2023-10-03 14:20:00|4093.07|4091.57|4095.07|4093.57|4100.07|4098.57|4093.07|4091.57|8715
1696343100000|2023-10-03 14:25:00|4096.07|4094.57|4099.07|4097.57|4104.07|4102.57|4095.07|4093.57|9019
1696343400000|2023-10-03 14:30:00|4098.07|4096.57|4099.07|4097.57|4103.07|4101.57|4097.07|4095.57|8983
1696343700000|2023-10-03 14:35:00|4100.07|4098.57|4095.07|4093.57|4104.07|4102.57|4095.07|4093.57|8164
1696344000000|2023-10-03 14:40:00|4094.07|4092.57|4098.07|4096.57|4102.07|4100.57|4094.07|4092.57|7881
1696344300000|2023-10-03 14:45:00|4097.07|4095.57|4095.07|4093.57|4099.07|4097.57|4093.07|4091.57|9457
1696344600000|2023-10-03 14:50:00|4094.07|4092.57|4099.07|4097.57|4099.07|4097.57|4092.07|4090.57|8151
1696344900000|2023-10-03 14:55:00|4098.07|4096.57|4098.07|4096.57|4102.07|4100.57|4098.07|4096.57|13179
1696345200000|2023-10-03 15:00:00|4097.07|4095.57|4095.07|4093.57|4100.07|4098.57|4094.07|4092.57|8193
1696345500000|2023-10-03 15:05:00|4096.07|4094.57|4097.07|4095.57|4099.07|4097.57|4094.07|4092.57|8477
1696345800000|2023-10-03 15:10:00|4096.07|4094.57|4093.07|4091.57|4096.07|4094.57|4091.07|4089.57|13369
1696346100000|2023-10-03 15:15:00|4094.07|4092.57|4097.07|4095.57|4098.07|4096.57|4093.07|4091.57|10198
1696346400000|2023-10-03 15:20:00|4097.57|4096.07|4096.07|4094.57|4099.07|4097.57|4095.07|4093.57|13053
1696346700000|2023-10-03 15:25:00|4095.07|4093.57|4096.07|4094.57|4097.07|4095.57|4094.07|4092.57|31597
1696347000000|2023-10-03 15:30:00|4097.07|4095.57|4096.07|4094.57|4099.07|4097.57|4093.07|4091.57|74620
1696347300000|2023-10-03 15:35:00|4095.07|4093.57|4097.07|4095.57|4097.07|4095.57|4093.07|4091.57|43470
1696347600000|2023-10-03 15:40:00|4098.07|4096.57|4096.07|4094.57|4099.07|4097.57|4096.07|4094.57|15051
1696347900000|2023-10-03 15:45:00|4095.07|4093.57|4096.07|4094.57|4098.07|4096.57|4095.07|4093.57|7246
1696348200000|2023-10-03 15:50:00|4095.07|4093.57|4095.07|4093.57|4098.07|4096.57|4095.07|4093.57|6630
1696348500000|2023-10-03 15:55:00|4096.07|4094.57|4096.07|4094.57|4097.07|4095.57|4095.07|4093.57|8689
1696348800000|2023-10-03 16:00:00|4096.57|4095.07|4102.07|4100.57|4102.57|4101.07|4096.07|4094.57|15144
1696349100000|2023-10-03 16:05:00|4101.07|4099.57|4101.07|4099.57|4104.07|4102.57|4100.07|4098.57|4220
1696349400000|2023-10-03 16:10:00|4100.07|4098.57|4101.07|4099.57|4101.07|4099.57|4100.07|4098.57|1566
1696349700000|2023-10-03 16:15:00|4102.07|4100.57|4103.07|4101.57|4105.07|4103.57|4101.07|4099.57|2727
1696350000000|2023-10-03 16:20:00|4104.07|4102.57|4102.07|4100.57|4104.07|4102.57|4100.07|4098.57|1790
1696350300000|2023-10-03 16:25:00|4101.07|4099.57|4104.07|4102.57|4105.07|4103.57|4100.07|4098.57|1923
1696350600000|2023-10-03 16:30:00|4105.07|4103.57|4103.07|4101.57|4106.07|4104.57|4103.07|4101.57|2804
1696350900000|2023-10-03 16:35:00|4103.57|4102.07|4103.07|4101.57|4104.07|4102.57|4101.07|4099.57|1208
1696351200000|2023-10-03 16:40:00|4104.07|4102.57|4101.07|4099.57|4106.07|4104.57|4101.07|4099.57|579
1696351500000|2023-10-03 16:45:00|4102.07|4100.57|4104.07|4102.57|4104.07|4102.57|4101.07|4099.57|1420
1696351800000|2023-10-03 16:50:00|4103.57|4102.07|4102.07|4100.57|4104.07|4102.57|4102.07|4100.57|1963
1696352100000|2023-10-03 16:55:00|4102.57|4101.07|4103.57|4102.07|4106.07|4104.57|4101.07|4099.57|1386
1696352400000|2023-10-03 17:00:00|4103.07|4101.57|4105.57|4104.07|4108.57|4107.07|4103.07|4101.57|3007
1696352700000|2023-10-03 17:05:00|4105.07|4103.57|4104.07|4102.57|4106.07|4104.57|4104.07|4102.57|700
1696353000000|2023-10-03 17:10:00|4105.07|4103.57|4102.07|4100.57|4105.07|4103.57|4101.07|4099.57|1776
1696353300000|2023-10-03 17:15:00|4103.07|4101.57|4100.07|4098.57|4103.07|4101.57|4100.07|4098.57|1125
1696353600000|2023-10-03 17:20:00|4099.07|4097.57|4101.07|4099.57|4102.07|4100.57|4099.07|4097.57|943
1696353900000|2023-10-03 17:25:00|4100.07|4098.57|4101.07|4099.57|4101.07|4099.57|4100.07|4098.57|410
1696354200000|2023-10-03 17:30:00|4100.07|4098.57|4099.07|4097.57|4101.07|4099.57|4099.07|4097.57|513
1696354500000|2023-10-03 17:35:00|4099.57|4098.07|4097.57|4096.07|4100.07|4098.57|4097.07|4095.57|1357
1696354800000|2023-10-03 17:40:00|4097.07|4095.57|4098.07|4096.57|4100.07|4098.57|4097.07|4095.57|390
1696355100000|2023-10-03 17:45:00|4099.07|4097.57|4095.07|4093.57|4099.07|4097.57|4094.07|4092.57|1265
1696355400000|2023-10-03 17:50:00|4096.07|4094.57|4095.07|4093.57|4096.07|4094.57|4093.07|4091.57|788
1696355700000|2023-10-03 17:55:00|4094.07|4092.57|4093.07|4091.57|4094.07|4092.57|4092.07|4090.57|879
1696356000000|2023-10-03 18:00:00|4094.07|4092.57|4092.07|4090.57|4095.07|4093.57|4091.07|4089.57|807
1696356300000|2023-10-03 18:05:00|4093.07|4091.57|4090.07|4088.57|4093.07|4091.57|4090.07|4088.57|1673
1696356600000|2023-10-03 18:10:00|4091.07|4089.57|4090.07|4088.57|4091.07|4089.57|4090.07|4088.57|1057
1696356900000|2023-10-03 18:15:00|4091.07|4089.57|4091.07|4089.57|4091.07|4089.57|4088.07|4086.57|1554
1696357200000|2023-10-03 18:20:00|4090.57|4089.07|4090.07|4088.57|4091.07|4089.57|4089.07|4087.57|946
1696357500000|2023-10-03 18:25:00|4090.57|4089.07|4091.07|4089.57|4092.07|4090.57|4089.07|4087.57|531
1696357800000|2023-10-03 18:30:00|4090.07|4088.57|4092.07|4090.57|4093.07|4091.57|4090.07|4088.57|461
1696358100000|2023-10-03 18:35:00|4093.07|4091.57|4094.07|4092.57|4095.07|4093.57|4091.07|4089.57|1467
1696358400000|2023-10-03 18:40:00|4093.07|4091.57|4095.07|4093.57|4095.07|4093.57|4093.07|4091.57|729
1696358700000|2023-10-03 18:45:00|4094.07|4092.57|4095.07|4093.57|4096.07|4094.57|4094.07|4092.57|386
1696359000000|2023-10-03 18:50:00|4096.07|4094.57|4095.07|4093.57|4097.07|4095.57|4094.07|4092.57|921
1696359300000|2023-10-03 18:55:00|4096.07|4094.57|4095.07|4093.57|4096.07|4094.57|4094.07|4092.57|641
1696359600000|2023-10-03 19:00:00|4094.07|4092.57|4095.07|4093.57|4096.07|4094.57|4093.07|4091.57|971
1696359900000|2023-10-03 19:05:00|4094.07|4092.57|4093.07|4091.57|4095.07|4093.57|4091.07|4089.57|617
1696360200000|2023-10-03 19:10:00|4092.57|4091.07|4091.07|4089.57|4093.07|4091.57|4090.07|4088.57|922
1696360500000|2023-10-03 19:15:00|4090.07|4088.57|4092.07|4090.57|4093.07|4091.57|4090.07|4088.57|487
1696360800000|2023-10-03 19:20:00|4093.07|4091.57|4093.07|4091.57|4094.07|4092.57|4092.07|4090.57|290
1696361100000|2023-10-03 19:25:00|4092.07|4090.57|4092.07|4090.57|4093.07|4091.57|4091.07|4089.57|1169
1696361400000|2023-10-03 19:30:00|4091.07|4089.57|4090.07|4088.57|4092.07|4090.57|4090.07|4088.57|551
1696361700000|2023-10-03 19:35:00|4091.07|4089.57|4091.57|4090.07|4092.07|4090.57|4090.07|4088.57|665
1696362000000|2023-10-03 19:40:00|4092.07|4090.57|4093.57|4092.07|4095.07|4093.57|4091.07|4089.57|1965
1696362300000|2023-10-03 19:45:00|4094.07|4092.57|4094.07|4092.57|4094.07|4092.57|4092.07|4090.57|1054
1696362600000|2023-10-03 19:50:00|4093.07|4091.57|4093.07|4091.57|4096.07|4094.57|4093.07|4091.57|1778
1696362900000|2023-10-03 19:55:00|4093.57|4092.07|4096.07|4094.57|4096.07|4094.57|4093.07|4091.57|7482
1696363200000|2023-10-03 20:00:00|4098.22|4095.22|4100.42|4097.42|4100.62|4097.62|4098.02|4095.02|54
1696363500000|2023-10-03 20:05:00|4100.62|4097.62|4098.92|4095.92|4100.92|4097.92|4098.92|4095.92|0
1696363800000|2023-10-03 20:10:00|4098.72|4095.72|4098.92|4095.92|4099.22|4096.22|4098.52|4095.52|0
1696364100000|2023-10-03 20:15:00|4099.22|4096.22|4099.72|4096.72|4099.72|4096.72|4098.52|4095.52|0
1696364400000|2023-10-03 20:20:00|4099.52|4096.52|4099.22|4096.22|4099.92|4096.92|4099.22|4096.22|0
1696364700000|2023-10-03 20:25:00|4098.92|4095.92|4098.72|4095.72|4098.92|4095.92|4098.52|4095.52|0
1696365000000|2023-10-03 20:30:00|4098.22|4095.22|4097.52|4094.52|4098.22|4095.22|4097.52|4094.52|0
1696365300000|2023-10-03 20:35:00|4097.72|4094.72|4096.02|4093.02|4097.72|4094.72|4095.62|4092.62|0
1696365600000|2023-10-03 20:40:00|4096.32|4093.32|4096.82|4093.82|4096.82|4093.82|4096.02|4093.02|0
1696365900000|2023-10-03 20:45:00|4097.02|4094.02|4096.32|4093.32|4097.52|4094.52|4096.32|4093.32|0
1696366200000|2023-10-03 20:50:00|4096.52|4093.52|4094.62|4091.62|4096.82|4093.82|4094.62|4091.62|0
1696366500000|2023-10-03 20:55:00|4094.42|4091.42|4094.22|4091.22|4094.82|4091.82|4094.02|4091.02|0
1696366800000|2023-10-03 21:00:00|4094.32|4091.32|4093.22|4090.22|4094.32|4091.32|4093.22|4090.22|0
1696367100000|2023-10-03 21:05:00|4093.42|4090.42|4093.82|4090.82|4094.22|4091.22|4093.32|4090.32|0
1696367400000|2023-10-03 21:10:00|4094.02|4091.02|4093.52|4090.52|4094.42|4091.42|4093.02|4090.02|0
1696367700000|2023-10-03 21:15:00|4093.32|4090.32|4093.22|4090.22|4093.52|4090.52|4093.02|4090.02|0
1696368000000|2023-10-03 21:20:00|4093.12|4090.12|4093.62|4090.62|4093.92|4090.92|4093.12|4090.12|0
1696368300000|2023-10-03 21:25:00|4093.72|4090.72|4093.52|4090.52|4093.72|4090.72|4093.22|4090.22|0
1696368600000|2023-10-03 21:30:00|4093.62|4090.62|4093.72|4090.72|4093.72|4090.72|4093.52|4090.52|0
1696368900000|2023-10-03 21:35:00|4093.82|4090.82|4093.22|4090.22|4093.82|4090.82|4093.22|4090.22|0
1696369200000|2023-10-03 21:40:00|4093.12|4090.12|4093.12|4090.12|4093.12|4090.12|4093.02|4090.02|0
1696369500000|2023-10-03 21:45:00|4093.02|4090.02|4093.12|4090.12|4093.22|4090.22|4093.02|4090.02|0
1696369800000|2023-10-03 21:50:00|4093.22|4090.22|4093.52|4090.52|4093.72|4090.72|4093.02|4090.02|0
1696370100000|2023-10-03 21:55:00|4093.62|4090.62|4093.52|4090.52|4093.72|4090.72|4093.32|4090.32|0
1696370400000|2023-10-03 22:00:00|4093.72|4090.72|4093.42|4090.42|4095.32|4092.32|4093.32|4090.32|0
1696370700000|2023-10-03 22:05:00|4093.12|4090.12|4092.72|4089.72|4093.42|4090.42|4092.42|4089.42|0
1696371000000|2023-10-03 22:10:00|4092.92|4089.92|4093.12|4090.12|4093.92|4090.92|4092.72|4089.72|0
1696371300000|2023-10-03 22:15:00|4093.02|4090.02|4093.92|4090.92|4093.92|4090.92|4092.92|4089.92|0
1696371600000|2023-10-03 22:20:00|4094.12|4091.12|4094.12|4091.12|4094.82|4091.82|4094.12|4091.12|0
1696371900000|2023-10-03 22:25:00|4094.42|4091.42|4094.62|4091.62|4094.82|4091.82|4094.42|4091.42|0
1696372200000|2023-10-03 22:30:00|4094.72|4091.72|4095.32|4092.32|4096.02|4093.02|4094.42|4091.42|0
1696372500000|2023-10-03 22:35:00|4095.62|4092.62|4095.82|4092.82|4096.02|4093.02|4094.82|4091.82|0
1696372800000|2023-10-03 22:40:00|4095.92|4092.92|4096.32|4093.32|4096.32|4093.32|4095.62|4092.62|0
1696373100000|2023-10-03 22:45:00|4096.42|4093.42|4096.32|4093.32|4096.52|4093.52|4096.02|4093.02|0
1696373400000|2023-10-03 22:50:00|4096.42|4093.42|4097.02|4094.02|4097.22|4094.22|4096.32|4093.32|0
1696373700000|2023-10-03 22:55:00|4096.82|4093.82|4096.52|4093.52|4097.02|4094.02|4096.32|4093.32|0
1696374000000|2023-10-03 23:00:00|4096.32|4093.32|4093.62|4090.62|4096.32|4093.32|4093.62|4090.62|0
1696374300000|2023-10-03 23:05:00|4093.92|4090.92|4093.42|4090.42|4093.92|4090.92|4092.72|4089.72|0
1696374600000|2023-10-03 23:10:00|4093.12|4090.12|4093.42|4090.42|4093.62|4090.62|4092.72|4089.72|0
1696374900000|2023-10-03 23:15:00|4093.12|4090.12|4093.12|4090.12|4093.62|4090.62|4092.42|4089.42|0
1696375200000|2023-10-03 23:20:00|4093.42|4090.42|4094.12|4091.12|4094.12|4091.12|4093.12|4090.12|0
1696375500000|2023-10-03 23:25:00|4093.92|4090.92|4094.82|4091.82|4095.12|4092.12|4093.92|4090.92|0
1696375800000|2023-10-03 23:30:00|4095.02|4092.02|4095.82|4092.82|4095.82|4092.82|4094.82|4091.82|0
1696376100000|2023-10-03 23:35:00|4096.02|4093.02|4097.22|4094.22|4097.52|4094.52|4096.02|4093.02|0
1696376400000|2023-10-03 23:40:00|4097.52|4094.52|4097.52|4094.52|4097.72|4094.72|4097.02|4094.02|0
1696376700000|2023-10-03 23:45:00|4097.22|4094.22|4097.52|4094.52|4097.72|4094.72|4096.82|4093.82|0
1696377000000|2023-10-03 23:50:00|4097.22|4094.22|4097.52|4094.52|4097.52|4094.52|4097.02|4094.02|0
1696377300000|2023-10-03 23:55:00|4097.22|4094.22|4097.02|4094.02|4097.52|4094.52|4096.82|4093.82|0
1696377600000|2023-10-04 00:00:00|4096.82|4093.82|4094.62|4091.62|4096.82|4093.82|4093.12|4090.12|0
1696377900000|2023-10-04 00:05:00|4094.42|4091.42|4097.22|4094.22|4097.22|4094.22|4094.42|4091.42|0
1696378200000|2023-10-04 00:10:00|4097.02|4094.02|4098.72|4095.72|4098.72|4095.72|4095.82|4092.82|0
1696378500000|2023-10-04 00:15:00|4098.52|4095.52|4098.32|4096.32|4100.32|4098.32|4097.32|4094.82|467
1696378800000|2023-10-04 00:20:00|4097.32|4095.32|4094.32|4092.32|4097.32|4095.32|4094.32|4092.32|108
1696379100000|2023-10-04 00:25:00|4095.32|4093.32|4096.32|4094.32|4096.32|4094.32|4095.32|4093.32|86
1696379400000|2023-10-04 00:30:00|4095.32|4093.32|4094.32|4092.32|4096.32|4094.32|4093.32|4091.32|129
1696379700000|2023-10-04 00:35:00|4093.32|4091.32|4094.32|4092.32|4094.32|4092.32|4093.32|4091.32|122
1696380000000|2023-10-04 00:40:00|4093.32|4091.32|4093.32|4091.32|4094.32|4092.32|4093.32|4091.32|63
1696380300000|2023-10-04 00:45:00|4092.32|4090.32|4096.32|4094.32|4096.32|4094.32|4092.32|4090.32|183
1696380600000|2023-10-04 00:50:00|4097.32|4095.32|4092.32|4090.32|4100.32|4098.32|4092.32|4090.32|659
1696380900000|2023-10-04 00:55:00|4091.32|4089.32|4093.32|4091.32|4096.32|4094.32|4091.32|4089.32|421
1696381200000|2023-10-04 01:00:00|4093.82|4091.82|4093.32|4091.32|4095.32|4093.32|4092.32|4090.32|221
1696381500000|2023-10-04 01:05:00|4092.82|4090.82|4091.32|4089.32|4093.32|4091.32|4090.32|4088.32|338
1696381800000|2023-10-04 01:10:00|4092.32|4090.32|4091.32|4089.32|4093.32|4091.32|4090.32|4088.32|226
1696382100000|2023-10-04 01:15:00|4092.32|4090.32|4090.32|4088.32|4093.32|4091.32|4088.32|4086.32|599
1696382400000|2023-10-04 01:20:00|4089.32|4087.32|4091.32|4089.32|4092.32|4090.32|4089.32|4087.32|271
1696382700000|2023-10-04 01:25:00|4090.32|4088.32|4091.32|4089.32|4092.32|4090.32|4090.32|4088.32|232
1696383000000|2023-10-04 01:30:00|4090.32|4088.32|4084.32|4082.32|4090.32|4088.32|4083.32|4081.32|1190
1696383300000|2023-10-04 01:35:00|4083.32|4081.32|4080.32|4078.32|4084.32|4082.32|4080.32|4078.32|1286
1696383600000|2023-10-04 01:40:00|4081.32|4079.32|4081.32|4079.32|4082.32|4080.32|4079.32|4077.32|268
1696383900000|2023-10-04 01:45:00|4080.32|4078.32|4083.32|4081.32|4084.32|4082.32|4080.32|4078.32|314
1696384200000|2023-10-04 01:50:00|4084.32|4082.32|4086.32|4084.32|4086.32|4084.32|4083.32|4081.32|223
1696384500000|2023-10-04 01:55:00|4087.32|4085.32|4088.32|4086.32|4088.32|4086.32|4087.32|4085.32|176
1696384800000|2023-10-04 02:00:00|4087.32|4085.32|4086.32|4084.32|4089.32|4087.32|4084.32|4082.32|362
1696385100000|2023-10-04 02:05:00|4085.32|4083.32|4088.32|4086.32|4088.32|4086.32|4085.32|4083.32|83
1696385400000|2023-10-04 02:10:00|4087.32|4085.32|4088.32|4086.32|4089.32|4087.32|4087.32|4085.32|209
1696385700000|2023-10-04 02:15:00|4087.32|4085.32|4088.32|4086.32|4088.32|4086.32|4087.32|4085.32|119
1696386000000|2023-10-04 02:20:00|4087.32|4085.32|4086.32|4084.32|4087.32|4085.32|4086.32|4084.32|258
1696386300000|2023-10-04 02:25:00|4086.82|4084.82|4087.32|4085.32|4088.32|4086.32|4086.32|4084.32|301
1696386600000|2023-10-04 02:30:00|4086.82|4084.82|4088.32|4086.32|4088.32|4086.32|4086.82|4084.82|169
1696386900000|2023-10-04 02:35:00|4087.32|4085.32|4088.32|4086.32|4088.32|4086.32|4087.32|4085.32|95
1696387200000|2023-10-04 02:40:00|4087.32|4085.32|4088.32|4086.32|4088.32|4086.32|4087.32|4085.32|83
1696387500000|2023-10-04 02:45:00|4087.32|4085.32|4085.32|4083.32|4088.32|4086.32|4084.32|4082.32|171
1696387800000|2023-10-04 02:50:00|4084.32|4082.32|4087.32|4085.32|4087.32|4085.32|4083.32|4081.32|399
1696388100000|2023-10-04 02:55:00|4088.32|4086.32|4089.32|4087.32|4089.32|4087.32|4087.32|4085.32|149
1696388400000|2023-10-04 03:00:00|4090.32|4088.32|4090.32|4088.32|4090.32|4088.32|4090.32|4088.32|37
1696388700000|2023-10-04 03:05:00|4089.32|4087.32|4090.32|4088.32|4090.32|4088.32|4089.32|4087.32|279
1696389000000|2023-10-04 03:10:00|4091.32|4089.32|4091.32|4089.32|4091.32|4089.32|4090.32|4088.32|148
1696389300000|2023-10-04 03:15:00|4090.82|4088.82|4088.32|4086.32|4090.82|4088.82|4088.32|4086.32|97
1696389600000|2023-10-04 03:20:00|4087.32|4085.32|4088.32|4086.32|4088.32|4086.32|4087.32|4085.32|45
1696389900000|2023-10-04 03:25:00|4089.32|4087.32|4086.32|4084.32|4089.32|4087.32|4086.32|4084.32|120
1696390200000|2023-10-04 03:30:00|4086.82|4084.82|4082.32|4080.32|4087.32|4085.32|4082.32|4080.32|90
1696390500000|2023-10-04 03:35:00|4081.32|4079.32|4082.32|4080.32|4083.32|4081.32|4081.32|4079.32|186
1696390800000|2023-10-04 03:40:00|4081.32|4079.32|4082.32|4080.32|4083.32|4081.32|4081.32|4079.32|141
1696391100000|2023-10-04 03:45:00|4081.32|4079.32|4078.32|4076.32|4081.32|4079.32|4077.32|4075.32|548
1696391400000|2023-10-04 03:50:00|4079.32|4077.32|4080.32|4078.32|4080.32|4078.32|4078.32|4076.32|150
1696391700000|2023-10-04 03:55:00|4079.32|4077.32|4079.32|4077.32|4080.32|4078.32|4079.32|4077.32|99
1696392000000|2023-10-04 04:00:00|4080.32|4078.32|4078.32|4076.32|4080.32|4078.32|4078.32|4076.32|280
1696392300000|2023-10-04 04:05:00|||||||||286
1696392600000|2023-10-04 04:10:00|4077.32|4075.32|4079.32|4077.32|4079.32|4077.32|4077.32|4075.32|343
1696392900000|2023-10-04 04:15:00|4080.32|4078.32|4080.32|4078.32|4080.32|4078.32|4079.32|4077.32|90
1696393200000|2023-10-04 04:20:00|4081.32|4079.32|4080.32|4078.32|4082.32|4080.32|4080.32|4078.32|50
1696393500000|2023-10-04 04:25:00|4081.32|4079.32|4081.32|4079.32|4081.32|4079.32|4080.32|4078.32|247
1696393800000|2023-10-04 04:30:00|4082.32|4080.32|4087.32|4085.32|4087.32|4085.32|4082.32|4080.32|395
1696394100000|2023-10-04 04:35:00|4088.32|4086.32|4089.32|4087.32|4090.32|4088.32|4087.32|4085.32|187
1696394400000|2023-10-04 04:40:00|4088.32|4086.32|4088.32|4086.32|4089.32|4087.32|4088.32|4086.32|142
1696394700000|2023-10-04 04:45:00|4087.32|4085.32|4088.32|4086.32|4089.32|4087.32|4087.32|4085.32|83
1696395000000|2023-10-04 04:50:00|4089.32|4087.32|4090.32|4088.32|4090.32|4088.32|4088.32|4086.32|53
1696395300000|2023-10-04 04:55:00|4091.32|4089.32|4089.32|4087.32|4091.32|4089.32|4089.32|4087.32|91
1696395600000|2023-10-04 05:00:00|4090.32|4088.32|4089.32|4087.32|4090.32|4088.32|4088.32|4086.32|103
1696395900000|2023-10-04 05:05:00|4090.32|4088.32|4091.32|4089.32|4091.32|4089.32|4088.32|4086.32|235
1696396200000|2023-10-04 05:10:00|4090.32|4088.32|4090.32|4088.32|4091.32|4089.32|4088.32|4086.32|101
1696396500000|2023-10-04 05:15:00|4089.32|4087.32|4088.32|4086.32|4089.32|4087.32|4087.32|4085.32|248
1696396800000|2023-10-04 05:20:00|4089.32|4087.32|4089.32|4087.32|4089.32|4087.32|4088.82|4086.82|182
1696397100000|2023-10-04 05:25:00|4090.32|4088.32|4088.32|4086.32|4090.32|4088.32|4088.32|4086.32|251
1696397400000|2023-10-04 05:30:00|4089.32|4087.32|4089.32|4087.32|4092.32|4090.32|4088.32|4086.32|197
1696397700000|2023-10-04 05:35:00|4088.32|4086.32|4086.32|4084.32|4088.32|4086.32|4085.32|4083.32|340
1696398000000|2023-10-04 05:40:00|4085.82|4083.82|4085.32|4083.32|4085.82|4083.82|4083.32|4081.32|215
1696398300000|2023-10-04 05:45:00|4086.32|4084.32|4085.32|4083.32|4086.32|4084.32|4085.32|4083.32|1045
1696398600000|2023-10-04 05:50:00|4086.32|4084.32|4082.32|4080.32|4086.32|4084.32|4080.32|4078.32|696
1696398900000|2023-10-04 05:55:00|4083.32|4081.32|4087.32|4085.32|4087.32|4085.32|4083.32|4081.32|936
1696399200000|2023-10-04 06:00:00|4087.07|4085.57|4085.07|4083.57|4090.07|4088.57|4084.07|4082.57|2736
1696399500000|2023-10-04 06:05:00|4086.07|4084.57|4082.07|4080.57|4086.07|4084.57|4081.07|4079.57|1337
1696399800000|2023-10-04 06:10:00|4083.07|4081.57|4082.07|4080.57|4084.07|4082.57|4081.07|4079.57|675
1696400100000|2023-10-04 06:15:00|4081.07|4079.57|4077.07|4075.57|4081.07|4079.57|4077.07|4075.57|1943
1696400400000|2023-10-04 06:20:00|4078.07|4076.57|4078.07|4076.57|4080.07|4078.57|4077.07|4075.57|2874
1696400700000|2023-10-04 06:25:00|4077.07|4075.57|4081.07|4079.57|4081.07|4079.57|4077.07|4075.57|1307
1696401000000|2023-10-04 06:30:00|4080.07|4078.57|4083.07|4081.57|4085.07|4083.57|4079.07|4077.57|3413
1696401300000|2023-10-04 06:35:00|4082.57|4081.07|4082.07|4080.57|4085.07|4083.57|4081.07|4079.57|3789
1696401600000|2023-10-04 06:40:00|4081.07|4079.57|4087.07|4085.57|4087.07|4085.57|4080.07|4078.57|3129
1696401900000|2023-10-04 06:45:00|4086.07|4084.57|4084.07|4082.57|4087.07|4085.57|4082.07|4080.57|3269
1696402200000|2023-10-04 06:50:00|4083.07|4081.57|4078.07|4076.57|4084.07|4082.57|4078.07|4076.57|2649
1696402500000|2023-10-04 06:55:00|4077.57|4076.07|4075.07|4073.57|4078.07|4076.57|4075.07|4073.57|3296
1696402800000|2023-10-04 07:00:00|4074.07|4072.57|4071.07|4069.57|4077.07|4075.57|4069.07|4067.57|17701
1696403100000|2023-10-04 07:05:00|4070.07|4068.57|4077.07|4075.57|4077.07|4075.57|4069.07|4067.57|11984
1696403400000|2023-10-04 07:10:00|4078.07|4076.57|4085.07|4083.57|4086.07|4084.57|4077.07|4075.57|10021
1696403700000|2023-10-04 07:15:00|4084.07|4082.57|4084.07|4082.57|4086.07|4084.57|4080.07|4078.57|7604
1696404000000|2023-10-04 07:20:00|4083.07|4081.57|4075.07|4073.57|4084.07|4082.57|4074.07|4072.57|7063
1696404300000|2023-10-04 07:25:00|4074.07|4072.57|4076.07|4074.57|4078.07|4076.57|4073.07|4071.57|8705
1696404600000|2023-10-04 07:30:00|4075.57|4074.07|4066.07|4064.57|4078.07|4076.57|4065.07|4063.57|10248
1696404900000|2023-10-04 07:35:00|4067.07|4065.57|4071.07|4069.57|4071.07|4069.57|4061.57|4060.07|10618
1696405200000|2023-10-04 07:40:00|4071.21|4069.71|4086.21|4084.71|4087.21|4085.71|4069.21|4067.71|11058
1696405500000|2023-10-04 07:45:00|4087.21|4085.71|4086.21|4084.71|4088.21|4086.71|4084.71|4083.21|21059
1696405800000|2023-10-04 07:50:00|4087.21|4085.71|4083.21|4081.71|4089.21|4087.71|4082.71|4081.21|9772
1696406100000|2023-10-04 07:55:00|4082.21|4080.71|4087.21|4085.71|4087.21|4085.71|4081.21|4079.71|7447
1696406400000|2023-10-04 08:00:00|4088.21|4086.71|4086.21|4084.71|4090.21|4088.71|4082.21|4080.71|6974
1696406700000|2023-10-04 08:05:00|4085.21|4083.71|4091.21|4089.71|4091.21|4089.71|4083.21|4081.71|10090
1696407000000|2023-10-04 08:10:00|4090.21|4088.71|4091.21|4089.71|4095.21|4093.71|4089.21|4087.71|5553
1696407300000|2023-10-04 08:15:00|4092.21|4090.71|4089.21|4087.71|4095.21|4093.71|4087.21|4085.71|6648
1696407600000|2023-10-04 08:20:00|4090.21|4088.71|4091.21|4089.71|4092.21|4090.71|4086.21|4084.71|3833
1696407900000|2023-10-04 08:25:00|4090.21|4088.71|4095.21|4093.71|4096.21|4094.71|4088.21|4086.71|7942
1696408200000|2023-10-04 08:30:00|4094.21|4092.71|4096.21|4094.71|4097.21|4095.71|4092.21|4090.71|6996
1696408500000|2023-10-04 08:35:00|4095.21|4093.71|4099.21|4097.71|4101.21|4099.71|4093.21|4091.71|14606
1696408800000|2023-10-04 08:40:00|4100.21|4098.71|4101.21|4099.71|4104.21|4102.71|4099.71|4098.21|12282
1696409100000|2023-10-04 08:45:00|4100.21|4098.71|4098.21|4096.71|4102.21|4100.71|4097.21|4095.71|4787
1696409400000|2023-10-04 08:50:00|4097.71|4096.21|4096.21|4094.71|4100.21|4098.71|4095.21|4093.71|2398
1696409700000|2023-10-04 08:55:00|4095.21|4093.71|4097.21|4095.71|4102.21|4100.71|4095.21|4093.71|4016
1696410000000|2023-10-04 09:00:00|4096.21|4094.71|4096.21|4094.71|4098.21|4096.71|4095.21|4093.71|6675
1696410300000|2023-10-04 09:05:00|4097.21|4095.71|4098.21|4096.71|4101.21|4099.71|4094.21|4092.71|5402
1696410600000|2023-10-04 09:10:00|4097.21|4095.71|4099.21|4097.71|4100.71|4099.21|4096.21|4094.71|4314
1696410900000|2023-10-04 09:15:00|4098.21|4096.71|4100.21|4098.71|4100.21|4098.71|4097.21|4095.71|2989
1696411200000|2023-10-04 09:20:00|4099.21|4097.71|4099.21|4097.71|4100.21|4098.71|4095.21|4093.71|4918
1696411500000|2023-10-04 09:25:00|4099.71|4098.21|4100.21|4098.71|4101.21|4099.71|4097.21|4095.71|6077
1696411800000|2023-10-04 09:30:00|4099.21|4097.71|4105.21|4103.71|4106.21|4104.71|4099.21|4097.71|7965
1696412100000|2023-10-04 09:35:00|4104.21|4102.71|4106.21|4104.71|4107.21|4105.71|4104.21|4102.71|7240
1696412400000|2023-10-04 09:40:00|4107.21|4105.71|4108.21|4106.71|4108.21|4106.71|4105.21|4103.71|7492
1696412700000|2023-10-04 09:45:00|4109.21|4107.71|4110.21|4108.71|4113.21|4111.71|4109.21|4107.71|11657
1696413000000|2023-10-04 09:50:00|4111.21|4109.71|4114.21|4112.71|4115.21|4113.71|4110.21|4108.71|6410
1696413300000|2023-10-04 09:55:00|4113.21|4111.71|4113.21|4111.71|4114.21|4112.71|4110.21|4108.71|7145
1696413600000|2023-10-04 10:00:00|4114.21|4112.71|4114.21|4112.71|4115.21|4113.71|4113.21|4111.71|3696
1696413900000|2023-10-04 10:05:00|4115.21|4113.71|4115.21|4113.71|4116.21|4114.71|4113.21|4111.71|4289
1696414200000|2023-10-04 10:10:00|4114.21|4112.71|4116.21|4114.71|4117.21|4115.71|4113.21|4111.71|3426
1696414500000|2023-10-04 10:15:00|4115.21|4113.71|4115.21|4113.71|4116.21|4114.71|4114.21|4112.71|4906
1696414800000|2023-10-04 10:20:00|4116.21|4114.71|4116.21|4114.71|4117.21|4115.71|4114.21|4112.71|4595
1696415100000|2023-10-04 10:25:00|4115.21|4113.71|4112.21|4110.71|4116.21|4114.71|4112.21|4110.71|3170
1696415400000|2023-10-04 10:30:00|4113.21|4111.71|4110.21|4108.71|4113.21|4111.71|4109.21|4107.71|5177
1696415700000|2023-10-04 10:35:00|4111.21|4109.71|4112.21|4110.71|4115.21|4113.71|4111.21|4109.71|5578
1696416000000|2023-10-04 10:40:00|4111.21|4109.71|4111.21|4109.71|4111.21|4109.71|4109.71|4108.21|6881
1696416300000|2023-10-04 10:45:00|4110.71|4109.21|4106.21|4104.71|4111.21|4109.71|4106.21|4104.71|3929
1696416600000|2023-10-04 10:50:00|4105.21|4103.71|4105.21|4103.71|4106.21|4104.71|4105.21|4103.71|4347
1696416900000|2023-10-04 10:55:00|4106.21|4104.71|4108.21|4106.71|4110.21|4108.71|4105.21|4103.71|2669
1696417200000|2023-10-04 11:00:00|4109.21|4107.71|4106.21|4104.71|4110.21|4108.71|4105.21|4103.71|2567
1696417500000|2023-10-04 11:05:00|4107.21|4105.71|4114.21|4112.71|4115.21|4113.71|4106.21|4104.71|4274
1696417800000|2023-10-04 11:10:00|4113.21|4111.71|4116.21|4114.71|4116.21|4114.71|4111.21|4109.71|3674
1696418100000|2023-10-04 11:15:00|4115.21|4113.71|4114.21|4112.71|4116.21|4114.71|4113.21|4111.71|4179
1696418400000|2023-10-04 11:20:00|4113.71|4112.21|4112.21|4110.71|4114.21|4112.71|4111.21|4109.71|1843
1696418700000|2023-10-04 11:25:00|4111.21|4109.71|4109.71|4108.21|4113.21|4111.71|4109.21|4107.71|4307
1696419000000|2023-10-04 11:30:00|4109.21|4107.71|4110.21|4108.71|4113.21|4111.71|4108.21|4106.71|2923
1696419300000|2023-10-04 11:35:00|4111.21|4109.71|4111.21|4109.71|4112.21|4110.71|4107.21|4105.71|2194
1696419600000|2023-10-04 11:40:00|4111.2|4109.7|4110.2|4108.7|4111.2|4109.7|4109.2|4107.7|1947
1696419900000|2023-10-04 11:45:00|4111.2|4109.7|4112.2|4110.7|4113.2|4111.7|4110.2|4108.7|6003
1696420200000|2023-10-04 11:50:00|4111.2|4109.7|4111.2|4109.7|4114.2|4112.7|4110.2|4108.7|3137
1696420500000|2023-10-04 11:55:00|4110.2|4108.7|4114.2|4112.7|4114.2|4112.7|4109.2|4107.7|3727
1696420800000|2023-10-04 12:00:00|4113.2|4111.7|4111.2|4109.7|4116.2|4114.7|4111.2|4109.7|3046
1696421100000|2023-10-04 12:05:00|4111.7|4110.2|4109.2|4107.7|4113.2|4111.7|4108.2|4106.7|4698
1696421400000|2023-10-04 12:10:00|4110.2|4108.7|4111.2|4109.7|4112.2|4110.7|4109.2|4107.7|3033
1696421700000|2023-10-04 12:15:00|4110.7|4109.2|4115.2|4113.7|4121.2|4119.7|4110.7|4109.2|10373
1696422000000|2023-10-04 12:20:00|4114.2|4112.7|4116.2|4114.7|4119.2|4117.7|4111.2|4109.7|3963
1696422300000|2023-10-04 12:25:00|4115.7|4114.2|4115.2|4113.7|4116.2|4114.7|4112.2|4110.7|3726
1696422600000|2023-10-04 12:30:00|4116.2|4114.7|4120.2|4118.7|4121.2|4119.7|4115.2|4113.7|5653
1696422900000|2023-10-04 12:35:00|4121.2|4119.7|4122.2|4120.7|4123.2|4121.7|4118.2|4116.7|4652
1696423200000|2023-10-04 12:40:00|4123.2|4121.7|4124.2|4122.7|4125.2|4123.7|4122.2|4120.7|4460
1696423500000|2023-10-04 12:45:00|4124.7|4123.2|4128.2|4126.7|4128.2|4126.7|4123.2|4121.7|8722
1696423800000|2023-10-04 12:50:00|4127.2|4125.7|4121.2|4119.7|4127.7|4126.2|4121.2|4119.7|3967
1696424100000|2023-10-04 12:55:00|4122.2|4120.7|4119.2|4117.7|4124.2|4122.7|4119.2|4117.7|5385
1696424400000|2023-10-04 13:00:00|4120.2|4118.7|4119.2|4117.7|4120.2|4118.7|4117.2|4115.7|3305
1696424700000|2023-10-04 13:05:00|4118.2|4116.7|4118.2|4116.7|4121.2|4119.7|4116.2|4114.7|3664
1696425000000|2023-10-04 13:10:00|4119.2|4117.7|4116.2|4114.7|4119.2|4117.7|4115.2|4113.7|2565
1696425300000|2023-10-04 13:15:00|4115.2|4113.7|4115.2|4113.7|4116.2|4114.7|4114.2|4112.7|2825
1696425600000|2023-10-04 13:20:00|4114.2|4112.7|4114.2|4112.7|4115.2|4113.7|4113.2|4111.7|6635
1696425900000|2023-10-04 13:25:00|4114.7|4113.2|4116.2|4114.7|4118.2|4116.7|4112.2|4110.7|7410
1696426200000|2023-10-04 13:30:00|4115.2|4113.7|4116.2|4114.7|4117.2|4115.7|4113.2|4111.7|4933
1696426500000|2023-10-04 13:35:00|4115.2|4113.7|4116.2|4114.7|4117.2|4115.7|4112.2|4110.7|7262
1696426800000|2023-10-04 13:40:00|4115.2|4113.7|4110.2|4108.7|4117.2|4115.7|4110.2|4108.7|5881
1696427100000|2023-10-04 13:45:00|4109.2|4107.7|4109.2|4107.7|4111.2|4109.7|4103.2|4101.7|7021
1696427400000|2023-10-04 13:50:00|4108.2|4106.7|4107.2|4105.7|4110.2|4108.7|4104.2|4102.7|3833
1696427700000|2023-10-04 13:55:00|4108.2|4106.7|4104.2|4102.7|4112.2|4110.7|4103.2|4101.7|6474
1696428000000|2023-10-04 14:00:00|4102.7|4101.2|4096.2|4094.7|4106.2|4104.7|4095.2|4093.7|15522
1696428300000|2023-10-04 14:05:00|4097.2|4095.7|4096.2|4094.7|4101.2|4099.7|4092.2|4090.7|10043
1696428600000|2023-10-04 14:10:00|4096.46|4094.96|4098.46|4096.96|4100.46|4098.96|4093.46|4091.96|9821
1696428900000|2023-10-04 14:15:00|4097.46|4095.96|4097.46|4095.96|4097.46|4095.96|4089.46|4087.96|6129
1696429200000|2023-10-04 14:20:00|4096.46|4094.96|4091.46|4089.96|4096.46|4094.96|4088.46|4086.96|5507
1696429500000|2023-10-04 14:25:00|4092.46|4090.96|4087.46|4085.96|4094.46|4092.96|4087.46|4085.96|12820
1696429800000|2023-10-04 14:30:00|4088.46|4086.96|4097.46|4095.96|4097.46|4095.96|4087.46|4085.96|9585
1696430100000|2023-10-04 14:35:00|4098.46|4096.96|4096.46|4094.96|4100.46|4098.96|4095.46|4093.96|6790
1696430400000|2023-10-04 14:40:00|4095.96|4094.46|4094.46|4092.96|4101.46|4099.96|4094.46|4092.96|16854
1696430700000|2023-10-04 14:45:00|4095.46|4093.96|4087.46|4085.96|4096.46|4094.96|4087.46|4085.96|6648
1696431000000|2023-10-04 14:50:00|4088.46|4086.96|4089.46|4087.96|4092.46|4090.96|4088.46|4086.96|6992
1696431300000|2023-10-04 14:55:00|4090.46|4088.96|4087.46|4085.96|4090.46|4088.96|4086.46|4084.96|5352
1696431600000|2023-10-04 15:00:00|4086.46|4084.96|4089.46|4087.96|4090.46|4088.96|4085.46|4083.96|8881
1696431900000|2023-10-04 15:05:00|4090.46|4088.96|4093.46|4091.96|4094.46|4092.96|4089.46|4087.96|8819
1696432200000|2023-10-04 15:10:00|4094.46|4092.96|4095.46|4093.96|4097.96|4096.46|4093.46|4091.96|9188
1696432500000|2023-10-04 15:15:00|4096.46|4094.96|4101.46|4099.96|4101.46|4099.96|4095.46|4093.96|13045
1696432800000|2023-10-04 15:20:00|4102.46|4100.96|4100.46|4098.96|4103.46|4101.96|4100.46|4098.96|13744
1696433100000|2023-10-04 15:25:00|4101.46|4099.96|4101.46|4099.96|4104.46|4102.96|4099.46|4097.96|42876
1696433400000|2023-10-04 15:30:00|4100.46|4098.96|4101.46|4099.96|4102.46|4100.96|4100.46|4098.96|36777
1696433700000|2023-10-04 15:35:00|4100.46|4098.96|4100.46|4098.96|4102.46|4100.96|4098.46|4096.96|20575
1696434000000|2023-10-04 15:40:00|4099.46|4097.96|4100.46|4098.96|4101.46|4099.96|4096.46|4094.96|9085
1696434300000|2023-10-04 15:45:00|4099.46|4097.96|4107.46|4105.96|4107.46|4105.96|4098.46|4096.96|10238
1696434600000|2023-10-04 15:50:00|4106.46|4104.96|4109.46|4107.96|4109.46|4107.96|4103.46|4101.96|5012
1696434900000|2023-10-04 15:55:00|4110.46|4108.96|4112.46|4110.96|4112.46|4110.96|4108.46|4106.96|3296
1696435200000|2023-10-04 16:00:00|4111.46|4109.96|4107.46|4105.96|4111.96|4110.46|4107.46|4105.96|3330
1696435500000|2023-10-04 16:05:00|4108.46|4106.96|4108.46|4106.96|4109.46|4107.96|4107.46|4105.96|2148
1696435800000|2023-10-04 16:10:00|4108.96|4107.46|4108.46|4106.96|4111.46|4109.96|4107.46|4105.96|2931
1696436100000|2023-10-04 16:15:00|4107.96|4106.46|4111.46|4109.96|4112.46|4110.96|4107.96|4106.46|1658
1696436400000|2023-10-04 16:20:00|4112.46|4110.96|4109.46|4107.96|4113.46|4111.96|4108.46|4106.96|1754
1696436700000|2023-10-04 16:25:00|4110.46|4108.96|4113.46|4111.96|4113.46|4111.96|4109.46|4107.96|1781
1696437000000|2023-10-04 16:30:00|4114.46|4112.96|4114.46|4112.96|4116.46|4114.96|4112.46|4110.96|1632
1696437300000|2023-10-04 16:35:00|4115.46|4113.96|4114.46|4112.96|4115.46|4113.96|4112.46|4110.96|1971
1696437600000|2023-10-04 16:40:00|4113.46|4111.96|4113.46|4111.96|4115.46|4113.96|4113.46|4111.96|2098
1696437900000|2023-10-04 16:45:00|4112.46|4110.96|4115.46|4113.96|4116.46|4114.96|4112.46|4110.96|2311
1696438200000|2023-10-04 16:50:00|4114.46|4112.96|4113.46|4111.96|4116.46|4114.96|4113.46|4111.96|860
1696438500000|2023-10-04 16:55:00|4114.46|4112.96|4112.46|4110.96|4114.46|4112.96|4111.46|4109.96|695
1696438800000|2023-10-04 17:00:00|4113.46|4111.96|4111.46|4109.96|4114.46|4112.96|4110.46|4108.96|2165
1696439100000|2023-10-04 17:05:00|4110.46|4108.96|4112.46|4110.96|4112.46|4110.96|4110.46|4108.96|310
1696439400000|2023-10-04 17:10:00|4111.46|4109.96|4110.46|4108.96|4112.46|4110.96|4110.46|4108.96|537
1696439700000|2023-10-04 17:15:00|4111.46|4109.96|4112.46|4110.96|4112.46|4110.96|4110.46|4108.96|1009
1696440000000|2023-10-04 17:20:00|4113.46|4111.96|4109.46|4107.96|4113.46|4111.96|4109.46|4107.96|395
1696440300000|2023-10-04 17:25:00|4110.46|4108.96|4108.46|4106.96|4110.46|4108.96|4107.46|4105.96|750
1696440600000|2023-10-04 17:30:00|4107.96|4106.46|4107.46|4105.96|4108.46|4106.96|4105.46|4103.96|1543
1696440900000|2023-10-04 17:35:00|4106.96|4105.46|4106.46|4104.96|4107.46|4105.96|4105.46|4103.96|775
1696441200000|2023-10-04 17:40:00|4105.46|4103.96|4106.46|4104.96|4106.46|4104.96|4104.46|4102.96|803
1696441500000|2023-10-04 17:45:00|4107.46|4105.96|4107.46|4105.96|4107.46|4105.96|4106.46|4104.96|295
1696441800000|2023-10-04 17:50:00|4106.96|4105.46|4103.46|4101.96|4107.46|4105.96|4102.46|4100.96|934
1696442100000|2023-10-04 17:55:00|4102.46|4100.96|4103.96|4102.46|4105.46|4103.96|4102.46|4100.96|668
1696442400000|2023-10-04 18:00:00|4103.46|4101.96|4104.46|4102.96|4104.46|4102.96|4101.46|4099.96|684
1696442700000|2023-10-04 18:05:00|4105.46|4103.96|4102.46|4100.96|4105.46|4103.96|4101.46|4099.96|431
1696443000000|2023-10-04 18:10:00|4101.96|4100.46|4104.46|4102.96|4105.46|4103.96|4101.46|4099.96|335
1696443300000|2023-10-04 18:15:00|4105.46|4103.96|4105.46|4103.96|4105.46|4103.96|4103.46|4101.96|314
1696443600000|2023-10-04 18:20:00|4104.46|4102.96|4099.46|4097.96|4105.46|4103.96|4098.46|4096.96|1222
1696443900000|2023-10-04 18:25:00|4099.96|4098.46|4103.46|4101.96|4104.46|4102.96|4099.46|4097.96|1058
1696444200000|2023-10-04 18:30:00|4104.46|4102.96|4102.46|4100.96|4105.46|4103.96|4102.46|4100.96|736
1696444500000|2023-10-04 18:35:00|4101.46|4099.96|4104.46|4102.96|4104.46|4102.96|4101.46|4099.96|304
1696444800000|2023-10-04 18:40:00|4103.96|4102.46|4106.46|4104.96|4106.46|4104.96|4103.96|4102.46|492
1696445100000|2023-10-04 18:45:00|4107.46|4105.96|4105.46|4103.96|4107.46|4105.96|4105.46|4103.96|619
1696445400000|2023-10-04 18:50:00|4106.46|4104.96|4105.46|4103.96|4106.46|4104.96|4104.46|4102.96|386
1696445700000|2023-10-04 18:55:00|4104.46|4102.96|4106.46|4104.96|4107.46|4105.96|4104.46|4102.96|365
1696446000000|2023-10-04 19:00:00|4106.96|4105.46|4107.46|4105.96|4108.46|4106.96|4106.46|4104.96|448
1696446300000|2023-10-04 19:05:00|4106.46|4104.96|4108.46|4106.96|4108.46|4106.96|4106.46|4104.96|434
1696446600000|2023-10-04 19:10:00|4109.46|4107.96|4111.46|4109.96|4111.46|4109.96|4109.46|4107.96|1247
1696446900000|2023-10-04 19:15:00|4112.46|4110.96|4114.46|4112.96|4115.46|4113.96|4111.46|4109.96|1387
1696447200000|2023-10-04 19:20:00|4113.96|4112.46|4114.46|4112.96|4115.46|4113.96|4112.46|4110.96|807
1696447500000|2023-10-04 19:25:00|4115.46|4113.96|4113.46|4111.96|4115.46|4113.96|4113.46|4111.96|420
1696447800000|2023-10-04 19:30:00|4114.46|4112.96|4116.46|4114.96|4116.46|4114.96|4113.46|4111.96|1192
1696448100000|2023-10-04 19:35:00|4116.96|4115.46|4115.46|4113.96|4118.46|4116.96|4115.46|4113.96|2361
1696448400000|2023-10-04 19:40:00|4116.46|4114.96|4116.46|4114.96|4118.46|4116.96|4115.46|4113.96|1491
1696448700000|2023-10-04 19:45:00|4115.46|4113.96|4113.46|4111.96|4117.46|4115.96|4113.46|4111.96|1421
1696449000000|2023-10-04 19:50:00|4112.46|4110.96|4115.46|4113.96|4115.46|4113.96|4110.46|4108.96|2042
1696449300000|2023-10-04 19:55:00|4114.46|4112.96|4115.96|4114.46|4116.46|4114.96|4114.46|4112.96|3382
1696449600000|2023-10-04 20:00:00|4114.31|4111.31|4112.11|4109.11|4114.31|4111.31|4110.91|4107.91|5003
1696449900000|2023-10-04 20:05:00|4111.91|4108.91|4113.61|4110.61|4113.81|4110.81|4111.61|4108.61|0
1696450200000|2023-10-04 20:10:00|4113.31|4110.31|4111.91|4108.91|4113.61|4110.61|4111.61|4108.61|4912
1696450500000|2023-10-04 20:15:00|4111.41|4108.41|4112.11|4109.11|4112.41|4109.41|4111.11|4108.11|0
1696450800000|2023-10-04 20:20:00|4112.01|4109.01|4111.61|4108.61|4112.41|4109.41|4111.41|4108.41|0
1696451100000|2023-10-04 20:25:00|4111.71|4108.71|4111.61|4108.61|4111.91|4108.91|4111.61|4108.61|0
1696451400000|2023-10-04 20:30:00|4111.51|4108.51|4110.91|4107.91|4111.61|4108.61|4110.71|4107.71|0
1696451700000|2023-10-04 20:35:00|4110.71|4107.71|4110.71|4107.71|4110.91|4107.91|4110.21|4107.21|0
1696452000000|2023-10-04 20:40:00|4110.91|4107.91|4110.41|4107.41|4111.11|4108.11|4110.21|4107.21|0
1696452300000|2023-10-04 20:45:00|4110.21|4107.21|4109.71|4106.71|4110.71|4107.71|4109.71|4106.71|0
1696452600000|2023-10-04 20:50:00|4109.91|4106.91|4109.91|4106.91|4110.41|4107.41|4109.71|4106.71|0
1696452900000|2023-10-04 20:55:00|4109.71|4106.71|4109.31|4106.31|4109.71|4106.71|4108.91|4105.91|0
1696453200000|2023-10-04 21:00:00|4109.51|4106.51|4108.61|4105.61|4109.61|4106.61|4108.51|4105.51|0
1696453500000|2023-10-04 21:05:00|4108.51|4105.51|4108.61|4105.61|4108.61|4105.61|4108.51|4105.51|0
1696453800000|2023-10-04 21:10:00|4108.71|4105.71|4108.21|4105.21|4108.71|4105.71|4108.11|4105.11|0
1696454100000|2023-10-04 21:15:00|4108.41|4105.41|4108.81|4105.81|4109.11|4106.11|4108.41|4105.41|0
1696454400000|2023-10-04 21:20:00|4108.71|4105.71|4109.81|4106.81|4109.81|4106.81|4108.71|4105.71|0
1696454700000|2023-10-04 21:25:00|4109.91|4106.91|4109.91|4106.91|4110.11|4107.11|4109.91|4106.91|0
1696455000000|2023-10-04 21:30:00|4110.11|4107.11|4109.91|4106.91|4110.11|4107.11|4109.91|4106.91|0
1696455300000|2023-10-04 21:35:00|4109.81|4106.81|4109.91|4106.91|4109.91|4106.91|4109.81|4106.81|0
1696455900000|2023-10-04 21:45:00|4109.81|4106.81|4109.91|4106.91|4110.01|4107.01|4109.81|4106.81|0
1696456200000|2023-10-04 21:50:00|4110.01|4107.01|4109.51|4106.51|4110.01|4107.01|4109.41|4106.41|0
1696456500000|2023-10-04 21:55:00|4109.61|4106.61|4110.01|4107.01|4110.01|4107.01|4109.31|4106.31|0
1696456800000|2023-10-04 22:00:00|4110.81|4107.81|4109.41|4106.41|4110.81|4107.81|4108.81|4105.81|0
1696457100000|2023-10-04 22:05:00|4109.51|4106.51|4109.01|4106.01|4109.71|4106.71|4109.01|4106.01|0
1696457400000|2023-10-04 22:10:00|4109.31|4106.31|4109.31|4106.31|4110.01|4107.01|4109.01|4106.01|0
1696457700000|2023-10-04 22:15:00|4109.51|4106.51|4109.71|4106.71|4110.21|4107.21|4109.51|4106.51|0
1696458000000|2023-10-04 22:20:00|4109.91|4106.91|4110.21|4107.21|4111.21|4108.21|4109.71|4106.71|0
1696458300000|2023-10-04 22:25:00|4110.01|4107.01|4109.71|4106.71|4110.21|4107.21|4109.51|4106.51|0
1696458600000|2023-10-04 22:30:00|4109.91|4106.91|4110.51|4107.51|4110.91|4107.91|4109.71|4106.71|0
1696458900000|2023-10-04 22:35:00|4110.61|4107.61|4111.71|4108.71|4111.91|4108.91|4110.61|4107.61|0
1696459200000|2023-10-04 22:40:00|4111.51|4108.51|4110.71|4107.71|4111.91|4108.91|4110.71|4107.71|0
1696459500000|2023-10-04 22:45:00|4110.21|4107.21|4111.41|4108.41|4111.41|4108.41|4110.21|4107.21|0
1696459800000|2023-10-04 22:50:00|4111.21|4108.21|4110.71|4107.71|4111.21|4108.21|4110.21|4107.21|0
1696460100000|2023-10-04 22:55:00|4110.51|4107.51|4110.21|4107.21|4110.51|4107.51|4110.01|4107.01|0
1696460400000|2023-10-04 23:00:00|4110.51|4107.51|4110.91|4107.91|4110.91|4107.91|4110.31|4107.31|0
1696460700000|2023-10-04 23:05:00|4110.71|4107.71|4110.91|4107.91|4111.21|4108.21|4110.71|4107.71|0
1696461000000|2023-10-04 23:10:00|4111.21|4108.21|4110.91|4107.91|4111.41|4108.41|4110.91|4107.91|0
1696461300000|2023-10-04 23:15:00|4111.11|4108.11|4110.01|4107.01|4111.21|4108.21|4109.31|4106.31|0
1696461600000|2023-10-04 23:20:00|4109.91|4106.91|4110.51|4107.51|4110.51|4107.51|4109.71|4106.71|0
1696461900000|2023-10-04 23:25:00|4110.21|4107.21|4110.91|4107.91|4111.21|4108.21|4110.01|4107.01|0
1696462200000|2023-10-04 23:30:00|4110.71|4107.71|4110.51|4107.51|4111.21|4108.21|4110.51|4107.51|0
1696462500000|2023-10-04 23:35:00|4110.71|4107.71|4110.01|4107.01|4110.91|4107.91|4109.51|4106.51|0
1696462800000|2023-10-04 23:40:00|4110.21|4107.21|4110.01|4107.01|4110.51|4107.51|4110.01|4107.01|0
1696463100000|2023-10-04 23:45:00|4110.21|4107.21|4110.21|4107.21|4110.91|4107.91|4110.01|4107.01|0
1696463400000|2023-10-04 23:50:00|4110.51|4107.51|4110.91|4107.91|4110.91|4107.91|4110.21|4107.21|0
1696463700000|2023-10-04 23:55:00|4110.81|4107.81|4112.21|4109.21|4112.21|4109.21|4110.21|4107.21|0
1696464000000|2023-10-05 00:00:00|4111.91|4108.91|4109.31|4106.31|4112.21|4109.21|4108.81|4105.81|0
1696464300000|2023-10-05 00:05:00|4109.51|4106.51|4107.41|4104.41|4109.51|4106.51|4107.11|4104.11|0
1696464600000|2023-10-05 00:10:00|4107.61|4104.61|4107.91|4104.91|4109.81|4106.81|4107.41|4104.41|0
1696464900000|2023-10-05 00:15:00|4107.61|4104.61|4104.71|4102.71|4108.11|4105.11|4104.71|4102.71|301
1696465200000|2023-10-05 00:20:00|4103.71|4101.71|4104.71|4102.71|4104.71|4102.71|4103.71|4101.71|230
1696465500000|2023-10-05 00:25:00|4105.71|4103.71|4102.71|4100.71|4105.71|4103.71|4101.71|4099.71|345
1696465800000|2023-10-05 00:30:00|4103.71|4101.71|4105.71|4103.71|4105.71|4103.71|4102.71|4100.71|156
1696466100000|2023-10-05 00:35:00|4106.71|4104.71|4106.71|4104.71|4108.71|4106.71|4106.71|4104.71|200
1696466400000|2023-10-05 00:40:00|4107.21|4105.21|4107.71|4105.71|4107.71|4105.71|4106.71|4104.71|76
1696466700000|2023-10-05 00:45:00|4108.71|4106.71|4110.71|4108.71|4110.71|4108.71|4108.71|4106.71|171
1696467000000|2023-10-05 00:50:00|4111.21|4109.21|4111.71|4109.71|4111.71|4109.71|4110.71|4108.71|190
1696467300000|2023-10-05 00:55:00|4112.71|4110.71|4113.71|4111.71|4113.71|4111.71|4112.71|4110.71|269
1696467600000|2023-10-05 01:00:00|4114.71|4112.71|4113.71|4111.71|4114.71|4112.71|4112.71|4110.71|366
1696467900000|2023-10-05 01:05:00|4114.71|4112.71|4114.71|4112.71|4115.71|4113.71|4114.71|4112.71|299
1696468200000|2023-10-05 01:10:00|4115.21|4113.21|4116.71|4114.71|4116.71|4114.71|4115.21|4113.21|185
1696468500000|2023-10-05 01:15:00|4117.71|4115.71|4119.71|4117.71|4120.71|4118.71|4117.71|4115.71|1003
1696468800000|2023-10-05 01:20:00|4120.71|4118.71|4119.71|4117.71|4121.71|4119.71|4118.71|4116.71|412
1696469100000|2023-10-05 01:25:00|4120.71|4118.71|4117.71|4115.71|4120.71|4118.71|4117.71|4115.71|206
1696469400000|2023-10-05 01:30:00|4116.71|4114.71|4119.71|4117.71|4119.71|4117.71|4115.71|4113.71|207
1696469700000|2023-10-05 01:35:00|4118.71|4116.71|4117.71|4115.71|4119.71|4117.71|4117.71|4115.71|191
1696470000000|2023-10-05 01:40:00|4118.71|4116.71|4118.71|4116.71|4119.71|4117.71|4117.71|4115.71|127
1696470300000|2023-10-05 01:45:00|4119.71|4117.71|4118.71|4116.71|4119.71|4117.71|4116.71|4114.71|110
1696470600000|2023-10-05 01:50:00|4117.71|4115.71|4121.71|4119.71|4121.71|4119.71|4117.71|4115.71|102
1696470900000|2023-10-05 01:55:00|4122.71|4120.71|4122.71|4120.71|4122.71|4120.71|4122.71|4120.71|61
1696471200000|2023-10-05 02:00:00|4121.71|4119.71|4120.71|4118.71|4121.71|4119.71|4119.71|4117.71|588
1696471500000|2023-10-05 02:05:00|4119.71|4117.71|4118.71|4116.71|4119.71|4117.71|4117.71|4115.71|275
1696471800000|2023-10-05 02:10:00|4117.71|4115.71|4119.71|4117.71|4120.71|4118.71|4117.71|4115.71|121
1696472100000|2023-10-05 02:15:00|4120.71|4118.71|4120.71|4118.71|4121.71|4119.71|4120.71|4118.71|173
1696472400000|2023-10-05 02:20:00|4119.71|4117.71|4121.71|4119.71|4121.71|4119.71|4119.71|4117.71|89
1696472700000|2023-10-05 02:25:00|4120.71|4118.71|4120.71|4118.71|4121.71|4119.71|4119.71|4117.71|201
1696473000000|2023-10-05 02:30:00|4119.71|4117.71|4119.71|4117.71|4120.71|4118.71|4118.71|4116.71|70
1696473300000|2023-10-05 02:35:00|4118.71|4116.71|4118.71|4116.71|4119.71|4117.71|4117.71|4115.71|264
1696473600000|2023-10-05 02:40:00|4117.71|4115.71|4117.71|4115.71|4117.71|4115.71|4117.71|4115.71|37
1696473900000|2023-10-05 02:45:00|4118.71|4116.71|4117.71|4115.71|4118.71|4116.71|4117.71|4115.71|254
1696474200000|2023-10-05 02:50:00|4118.71|4116.71|4118.71|4116.71|4118.71|4116.71|4118.71|4116.71|151
1696474500000|2023-10-05 02:55:00|4117.71|4115.71|4117.71|4115.71|4118.71|4116.71|4117.71|4115.71|206
1696474800000|2023-10-05 03:00:00|4118.71|4116.71|4119.71|4117.71|4119.71|4117.71|4118.71|4116.71|141
1696475100000|2023-10-05 03:05:00|4118.71|4116.71|4119.71|4117.71|4119.71|4117.71|4118.71|4116.71|39
1696475400000|2023-10-05 03:10:00|4118.71|4116.71|4125.71|4123.71|4126.71|4124.71|4118.71|4116.71|1291
1696475700000|2023-10-05 03:15:00|4124.71|4122.71|4122.71|4120.71|4125.71|4123.71|4122.21|4120.21|498
1696476000000|2023-10-05 03:20:00|4121.71|4119.71|4121.71|4119.71|4121.71|4119.71|4121.71|4119.71|31
1696476300000|2023-10-05 03:25:00|4122.71|4120.71|4123.71|4121.71|4124.71|4122.71|4122.71|4120.71|455
1696476600000|2023-10-05 03:30:00|4124.71|4122.71|4127.71|4125.71|4127.71|4125.71|4124.71|4122.71|1400
1696476900000|2023-10-05 03:35:00|4128.71|4126.71|4127.71|4125.71|4128.71|4126.71|4127.71|4125.71|248
1696477200000|2023-10-05 03:40:00|4128.71|4126.71|4128.71|4126.71|4128.71|4126.71|4127.71|4125.71|256
1696477500000|2023-10-05 03:45:00|||||||||85
1696477800000|2023-10-05 03:50:00|||||||||55
1696478100000|2023-10-05 03:55:00|4127.71|4125.71|4128.71|4126.71|4128.71|4126.71|4127.71|4125.71|254
1696478400000|2023-10-05 04:00:00|4128.21|4126.21|4127.71|4125.71|4128.71|4126.71|4127.71|4125.71|195
1696478700000|2023-10-05 04:05:00|4128.71|4126.71|4127.71|4125.71|4128.71|4126.71|4126.71|4124.71|142
1696479000000|2023-10-05 04:10:00|4126.71|4124.71|4126.71|4124.71|4126.71|4124.71|4126.71|4124.71|83
1696479300000|2023-10-05 04:15:00|4125.71|4123.71|4124.71|4122.71|4125.71|4123.71|4123.71|4121.71|865
1696479600000|2023-10-05 04:20:00|4125.71|4123.71|4123.71|4121.71|4125.71|4123.71|4123.71|4121.71|39
1696479900000|2023-10-05 04:25:00|4122.71|4120.71|4123.71|4121.71|4123.71|4121.71|4121.71|4119.71|125
1696480200000|2023-10-05 04:30:00|4122.71|4120.71|4122.71|4120.71|4123.71|4121.71|4122.71|4120.71|36
1696480500000|2023-10-05 04:35:00|4123.71|4121.71|4123.71|4121.71|4123.71|4121.71|4122.71|4120.71|76
1696480800000|2023-10-05 04:40:00|||||||||45
1696481100000|2023-10-05 04:45:00|4122.71|4120.71|4122.71|4120.71|4123.71|4121.71|4122.71|4120.71|89
1696481400000|2023-10-05 04:50:00|4123.71|4121.71|4123.71|4121.71|4123.71|4121.71|4123.71|4121.71|21
1696481700000|2023-10-05 04:55:00|4122.71|4120.71|4123.71|4121.71|4123.71|4121.71|4122.71|4120.71|55
1696482000000|2023-10-05 05:00:00|4123.21|4121.21|4120.71|4118.71|4123.71|4121.71|4120.71|4118.71|97
1696482300000|2023-10-05 05:05:00|4119.71|4117.71|4119.71|4117.71|4120.71|4118.71|4119.71|4117.71|312
1696482600000|2023-10-05 05:10:00|4120.71|4118.71|4120.71|4118.71|4120.71|4118.71|4119.71|4117.71|173
1696482900000|2023-10-05 05:15:00|4120.21|4118.21|4119.71|4117.71|4120.71|4118.71|4119.71|4117.71|328
1696483200000|2023-10-05 05:20:00|4120.71|4118.71|4120.71|4118.71|4120.71|4118.71|4120.71|4118.71|73
1696483500000|2023-10-05 05:25:00|4121.71|4119.71|4121.71|4119.71|4121.71|4119.71|4119.71|4117.71|194
1696483800000|2023-10-05 05:30:00|4120.71|4118.71|4119.71|4117.71|4120.71|4118.71|4117.71|4115.71|515
1696484100000|2023-10-05 05:35:00|4120.71|4118.71|4123.71|4121.71|4123.71|4121.71|4120.71|4118.71|340
1696484400000|2023-10-05 05:40:00|4122.71|4120.71|4119.71|4117.71|4122.71|4120.71|4119.71|4117.71|157
1696484700000|2023-10-05 05:45:00|4118.71|4116.71|4119.71|4117.71|4120.71|4118.71|4116.71|4114.71|673
1696485000000|2023-10-05 05:50:00|4120.21|4118.21|4118.71|4116.71|4120.71|4118.71|4118.71|4116.71|301
1696485300000|2023-10-05 05:55:00|4119.21|4117.21|4121.71|4119.71|4121.71|4119.71|4119.21|4117.21|699
1696485600000|2023-10-05 06:00:00|4121.46|4119.96|4115.46|4113.96|4122.46|4120.96|4115.46|4113.96|2179
1696485900000|2023-10-05 06:05:00|4116.46|4114.96|4116.46|4114.96|4119.46|4117.96|4114.46|4112.96|1364
1696486200000|2023-10-05 06:10:00|4117.46|4115.96|4112.46|4110.96|4117.46|4115.96|4112.46|4110.96|769
1696486500000|2023-10-05 06:15:00|4113.46|4111.96|4112.46|4110.96|4113.46|4111.96|4111.46|4109.96|1191
1696486800000|2023-10-05 06:20:00|4111.46|4109.96|4111.46|4109.96|4114.46|4112.96|4111.46|4109.96|440
1696487100000|2023-10-05 06:25:00|4110.46|4108.96|4110.46|4108.96|4111.46|4109.96|4109.46|4107.96|1032
1696487400000|2023-10-05 06:30:00|4111.46|4109.96|4112.46|4110.96|4112.46|4110.96|4110.46|4108.96|693
1696487700000|2023-10-05 06:35:00|4111.46|4109.96|4112.46|4110.96|4112.46|4110.96|4111.46|4109.96|860
1696488000000|2023-10-05 06:40:00|4113.46|4111.96|4113.46|4111.96|4114.46|4112.96|4112.46|4110.96|785
1696488300000|2023-10-05 06:45:00|4112.46|4110.96|4110.46|4108.96|4112.46|4110.96|4110.46|4108.96|3409
1696488600000|2023-10-05 06:50:00|4109.46|4107.96|4107.46|4105.96|4109.46|4107.96|4107.46|4105.96|1649
1696488900000|2023-10-05 06:55:00|4106.46|4104.96|4107.46|4105.96|4108.46|4106.96|4106.46|4104.96|1925
1696489200000|2023-10-05 07:00:00|4106.46|4104.96|4108.46|4106.96|4108.46|4106.96|4102.46|4100.96|14473
1696489500000|2023-10-05 07:05:00|4107.46|4105.96|4104.46|4102.96|4110.46|4108.96|4103.46|4101.96|5555
1696489800000|2023-10-05 07:10:00|4105.46|4103.96|4100.46|4098.96|4107.46|4105.96|4099.46|4097.96|5216
1696490100000|2023-10-05 07:15:00|4100.96|4099.46|4104.46|4102.96|4107.46|4105.96|4100.46|4098.96|4998
1696490400000|2023-10-05 07:20:00|4105.46|4103.96|4097.46|4095.96|4105.46|4103.96|4097.46|4095.96|2615
1696490700000|2023-10-05 07:25:00|4096.46|4094.96|4099.46|4097.96|4101.46|4099.96|4095.96|4094.46|5085
1696491000000|2023-10-05 07:30:00|4100.46|4098.96|4095.46|4093.96|4101.46|4099.96|4094.46|4092.96|6275
1696491300000|2023-10-05 07:35:00|4096.46|4094.96|4098.46|4096.96|4100.46|4098.96|4094.46|4092.96|4109
1696491600000|2023-10-05 07:40:00|4099.46|4097.96|4097.46|4095.96|4101.46|4099.96|4095.46|4093.96|3471
1696491900000|2023-10-05 07:45:00|4096.46|4094.96|4096.46|4094.96|4098.46|4096.96|4095.46|4093.96|5412
1696492200000|2023-10-05 07:50:00|4097.46|4095.96|4100.85|4099.35|4101.85|4100.35|4095.46|4093.96|3364
1696492500000|2023-10-05 07:55:00|4101.35|4099.85|4106.85|4105.35|4106.85|4105.35|4100.85|4099.35|7803
1696492800000|2023-10-05 08:00:00|4106.35|4104.85|4113.85|4112.35|4113.85|4112.35|4105.85|4104.35|7118
1696493100000|2023-10-05 08:05:00|4114.85|4113.35|4116.85|4115.35|4116.85|4115.35|4110.85|4109.35|4179
1696493400000|2023-10-05 08:10:00|4117.85|4116.35|4116.85|4115.35|4118.85|4117.35|4114.85|4113.35|5004
1696493700000|2023-10-05 08:15:00|4117.85|4116.35|4118.85|4117.35|4120.85|4119.35|4113.85|4112.35|4334
1696494000000|2023-10-05 08:20:00|4119.85|4118.35|4121.85|4120.35|4121.85|4120.35|4116.85|4115.35|3595
1696494300000|2023-10-05 08:25:00|4120.85|4119.35|4120.85|4119.35|4121.85|4120.35|4117.85|4116.35|4037
1696494600000|2023-10-05 08:30:00|4121.35|4119.85|4118.85|4117.35|4122.85|4121.35|4118.85|4117.35|17237
1696494900000|2023-10-05 08:35:00|4117.85|4116.35|4114.85|4113.35|4118.35|4116.85|4113.85|4112.35|7582
1696495200000|2023-10-05 08:40:00|4115.85|4114.35|4111.85|4110.35|4115.85|4114.35|4110.85|4109.35|11534
1696495500000|2023-10-05 08:45:00|4112.85|4111.35|4108.85|4107.35|4113.85|4112.35|4108.85|4107.35|3058
1696495800000|2023-10-05 08:50:00|4107.85|4106.35|4104.85|4103.35|4109.85|4108.35|4104.35|4102.85|2864
1696496100000|2023-10-05 08:55:00|4103.85|4102.35|4100.85|4099.35|4104.85|4103.35|4100.85|4099.35|5917
1696496400000|2023-10-05 09:00:00|4100.35|4098.85|4096.85|4095.35|4100.85|4099.35|4095.85|4094.35|5081
1696496700000|2023-10-05 09:05:00|4095.85|4094.35|4098.85|4097.35|4098.85|4097.35|4094.85|4093.35|4232
1696497000000|2023-10-05 09:10:00|4097.85|4096.35|4095.85|4094.35|4100.85|4099.35|4095.85|4094.35|6840
1696497300000|2023-10-05 09:15:00|4094.85|4093.35|4093.85|4092.35|4094.85|4093.35|4092.85|4091.35|4897
1696497600000|2023-10-05 09:20:00|4092.85|4091.35|4094.85|4093.35|4096.85|4095.35|4091.85|4090.35|4036
1696497900000|2023-10-05 09:25:00|4094.35|4092.85|4096.85|4095.35|4096.85|4095.35|4092.85|4091.35|3649
1696498200000|2023-10-05 09:30:00|4095.85|4094.35|4097.85|4096.35|4098.85|4097.35|4093.85|4092.35|2925
1696498500000|2023-10-05 09:35:00|4098.85|4097.35|4095.85|4094.35|4099.85|4098.35|4094.85|4093.35|3791
1696498800000|2023-10-05 09:40:00|4094.85|4093.35|4095.85|4094.35|4095.85|4094.35|4092.85|4091.35|2128
1696499100000|2023-10-05 09:45:00|4096.85|4095.35|4093.85|4092.35|4097.85|4096.35|4092.85|4091.35|2872
1696499400000|2023-10-05 09:50:00|4094.85|4093.35|4098.85|4097.35|4099.85|4098.35|4093.85|4092.35|3243
1696499700000|2023-10-05 09:55:00|4099.85|4098.35|4099.85|4098.35|4101.35|4099.85|4098.85|4097.35|7887
1696500000000|2023-10-05 10:00:00|4100.85|4099.35|4101.85|4100.35|4101.85|4100.35|4096.85|4095.35|5920
1696500300000|2023-10-05 10:05:00|4100.85|4099.35|4101.85|4100.35|4101.85|4100.35|4097.85|4096.35|5074
1696500600000|2023-10-05 10:10:00|4102.85|4101.35|4105.85|4104.35|4105.85|4104.35|4101.85|4100.35|2614
1696500900000|2023-10-05 10:15:00|4104.85|4103.35|4103.85|4102.35|4105.85|4104.35|4102.85|4101.35|2970
1696501200000|2023-10-05 10:20:00|4104.85|4103.35|4103.85|4102.35|4104.85|4103.35|4101.85|4100.35|2194
1696501500000|2023-10-05 10:25:00|4104.85|4103.35|4106.85|4105.35|4107.85|4106.35|4103.85|4102.35|4707
1696501800000|2023-10-05 10:30:00|4107.85|4106.35|4110.85|4109.35|4110.85|4109.35|4106.85|4105.35|2549
1696502100000|2023-10-05 10:35:00|4110.35|4108.85|4110.85|4109.35|4113.85|4112.35|4109.85|4108.35|1735
1696502400000|2023-10-05 10:40:00|4111.85|4110.35|4110.85|4109.35|4111.85|4110.35|4108.85|4107.35|1930
1696502700000|2023-10-05 10:45:00|4109.85|4108.35|4106.85|4105.35|4110.85|4109.35|4105.85|4104.35|1622
1696503000000|2023-10-05 10:50:00|4106.35|4104.85|4106.85|4105.35|4106.85|4105.35|4104.85|4103.35|1480
1696503300000|2023-10-05 10:55:00|4107.35|4105.85|4109.85|4108.35|4110.85|4109.35|4106.85|4105.35|2105
1696503600000|2023-10-05 11:00:00|4110.85|4109.35|4106.85|4105.35|4111.85|4110.35|4106.85|4105.35|1492
1696503900000|2023-10-05 11:05:00|4107.85|4106.35|4104.85|4103.35|4107.85|4106.35|4103.85|4102.35|2301
1696504200000|2023-10-05 11:10:00|4105.85|4104.35|4107.85|4106.35|4109.85|4108.35|4104.85|4103.35|3398
1696504500000|2023-10-05 11:15:00|4106.85|4105.35|4105.85|4104.35|4107.85|4106.35|4104.85|4103.35|2496
1696504800000|2023-10-05 11:20:00|4106.85|4105.35|4111.85|4110.35|4111.85|4110.35|4105.85|4104.35|748
1696505100000|2023-10-05 11:25:00|4112.85|4111.35|4111.85|4110.35|4113.85|4112.35|4111.85|4110.35|1281
1696505400000|2023-10-05 11:30:00|4112.85|4111.35|4109.85|4108.35|4114.85|4113.35|4109.85|4108.35|2730
1696505700000|2023-10-05 11:35:00|4108.85|4107.35|4111.85|4110.35|4114.85|4113.35|4108.85|4107.35|3258
1696506000000|2023-10-05 11:40:00|4112.35|4110.85|4116.85|4115.35|4116.85|4115.35|4111.85|4110.35|3047
1696506300000|2023-10-05 11:45:00|4117.85|4116.35|4118.85|4117.35|4119.85|4118.35|4116.85|4115.35|5226
1696506600000|2023-10-05 11:50:00|4118.35|4116.85|4116.85|4115.35|4118.35|4116.85|4114.85|4113.35|2827
1696506900000|2023-10-05 11:55:00|4117.85|4116.35|4118.85|4117.35|4118.85|4117.35|4116.85|4115.35|4099
1696507200000|2023-10-05 12:00:00|4119.85|4118.35|4123.35|4121.85|4123.85|4122.35|4117.85|4116.35|7325
1696507500000|2023-10-05 12:05:00|4122.85|4121.35|4120.85|4119.35|4123.85|4122.35|4118.85|4117.35|2974
1696507800000|2023-10-05 12:10:00|4119.85|4118.35|4114.85|4113.35|4120.85|4119.35|4114.85|4113.35|1533
1696508100000|2023-10-05 12:15:00|4115.85|4114.35|4118.85|4117.35|4118.85|4117.35|4115.85|4114.35|4124
1696508400000|2023-10-05 12:20:00|4118.35|4116.85|4116.85|4115.35|4120.85|4119.35|4116.85|4115.35|3246
1696508700000|2023-10-05 12:25:00|4117.85|4116.35|4117.85|4116.35|4118.85|4117.35|4115.85|4114.35|2086
1696509000000|2023-10-05 12:30:00|4117.35|4115.85|4109.85|4108.35|4117.85|4116.35|4109.85|4108.35|6567
1696509300000|2023-10-05 12:35:00|4110.85|4109.35|4110.85|4109.35|4112.85|4111.35|4107.85|4106.35|6261
1696509600000|2023-10-05 12:40:00|4109.85|4108.35|4107.85|4106.35|4110.85|4109.35|4105.85|4104.35|3787
1696509900000|2023-10-05 12:45:00|4108.35|4106.85|4108.85|4107.35|4111.85|4110.35|4106.85|4105.35|4256
1696510200000|2023-10-05 12:50:00|4107.85|4106.35|4106.85|4105.35|4109.85|4108.35|4105.85|4104.35|4546
1696510500000|2023-10-05 12:55:00|4107.85|4106.35|4108.85|4107.35|4110.85|4109.35|4106.85|4105.35|5718
1696510800000|2023-10-05 13:00:00|4107.85|4106.35|4106.85|4105.35|4112.85|4111.35|4106.85|4105.35|3244
1696511100000|2023-10-05 13:05:00|4105.85|4104.35|4111.85|4110.35|4111.85|4110.35|4105.85|4104.35|3067
1696511400000|2023-10-05 13:10:00|4112.85|4111.35|4106.85|4105.35|4112.85|4111.35|4106.85|4105.35|3452
1696511700000|2023-10-05 13:15:00|4106.35|4104.85|4108.85|4107.35|4109.85|4108.35|4104.85|4103.35|2804
1696512000000|2023-10-05 13:20:00|4108.35|4106.85|4107.85|4106.35|4108.85|4107.35|4104.85|4103.35|2443
1696512300000|2023-10-05 13:25:00|4106.85|4105.35|4109.85|4108.35|4113.85|4112.35|4105.85|4104.35|4382
1696512600000|2023-10-05 13:30:00|4108.85|4107.35|4113.01|4111.51|4114.85|4113.35|4108.85|4107.35|4583
1696512900000|2023-10-05 13:35:00|4112.01|4110.51|4109.01|4107.51|4117.01|4115.51|4109.01|4107.51|3655
1696513200000|2023-10-05 13:40:00|4108.01|4106.51|4106.01|4104.51|4110.01|4108.51|4105.01|4103.51|5078
1696513500000|2023-10-05 13:45:00|4107.01|4105.51|4107.01|4105.51|4109.01|4107.51|4104.01|4102.51|3881
1696513800000|2023-10-05 13:50:00|4108.01|4106.51|4110.01|4108.51|4111.01|4109.51|4106.01|4104.51|6373
1696514100000|2023-10-05 13:55:00|4110.51|4109.01|4118.01|4116.51|4118.01|4116.51|4110.01|4108.51|8623
1696514400000|2023-10-05 14:00:00|4117.01|4115.51|4112.01|4110.51|4117.01|4115.51|4110.01|4108.51|6464
1696514700000|2023-10-05 14:05:00|4113.01|4111.51|4111.01|4109.51|4113.01|4111.51|4107.01|4105.51|4873
1696515000000|2023-10-05 14:10:00|4112.01|4110.51|4112.55|4111.05|4113.55|4112.05|4108.55|4107.05|5118
1696515300000|2023-10-05 14:15:00|4111.55|4110.05|4114.55|4113.05|4115.55|4114.05|4109.55|4108.05|5768
1696515600000|2023-10-05 14:20:00|4113.55|4112.05|4107.55|4106.05|4115.55|4114.05|4107.55|4106.05|3162
1696515900000|2023-10-05 14:25:00|4108.55|4107.05|4115.55|4114.05|4117.55|4116.05|4107.55|4106.05|3474
1696516200000|2023-10-05 14:30:00|4114.55|4113.05|4113.55|4112.05|4117.55|4116.05|4112.55|4111.05|7423
1696516500000|2023-10-05 14:35:00|4114.55|4113.05|4104.55|4103.05|4114.55|4113.05|4103.55|4102.05|7482
1696516800000|2023-10-05 14:40:00|4103.55|4102.05|4105.55|4104.05|4105.55|4104.05|4101.55|4100.05|8028
1696517100000|2023-10-05 14:45:00|4104.55|4103.05|4104.55|4103.05|4107.55|4106.05|4104.55|4103.05|6217
1696517400000|2023-10-05 14:50:00|4103.55|4102.05|4105.55|4104.05|4107.55|4106.05|4103.55|4102.05|7008
1696517700000|2023-10-05 14:55:00|4106.55|4105.05|4102.55|4101.05|4107.05|4105.55|4101.55|4100.05|6618
1696518000000|2023-10-05 15:00:00|4101.55|4100.05|4098.55|4097.05|4102.55|4101.05|4098.55|4097.05|7468
1696518300000|2023-10-05 15:05:00|4099.55|4098.05|4095.55|4094.05|4099.55|4098.05|4094.55|4093.05|6985
1696518600000|2023-10-05 15:10:00|4094.55|4093.05|4098.55|4097.05|4099.55|4098.05|4093.55|4092.05|7984
1696518900000|2023-10-05 15:15:00|4099.55|4098.05|4098.55|4097.05|4101.55|4100.05|4098.55|4097.05|7101
1696519200000|2023-10-05 15:20:00|4099.55|4098.05|4102.55|4101.05|4103.55|4102.05|4098.55|4097.05|15814
1696519500000|2023-10-05 15:25:00|4103.55|4102.05|4101.55|4100.05|4103.55|4102.05|4100.55|4099.05|22557
1696519800000|2023-10-05 15:30:00|4100.55|4099.05|4100.55|4099.05|4101.55|4100.05|4098.55|4097.05|43032
1696520100000|2023-10-05 15:35:00|4101.55|4100.05|4102.55|4101.05|4103.55|4102.05|4099.55|4098.05|32576
1696520400000|2023-10-05 15:40:00|4103.55|4102.05|4100.55|4099.05|4105.55|4104.05|4100.55|4099.05|7909
1696520700000|2023-10-05 15:45:00|4101.55|4100.05|4102.55|4101.05|4103.55|4102.05|4100.55|4099.05|4036
1696521000000|2023-10-05 15:50:00|4101.55|4100.05|4105.55|4104.05|4105.55|4104.05|4100.55|4099.05|2857
1696521300000|2023-10-05 15:55:00|4104.55|4103.05|4102.55|4101.05|4105.55|4104.05|4101.55|4100.05|3543
1696521600000|2023-10-05 16:00:00|4103.55|4102.05|4104.55|4103.05|4105.55|4104.05|4101.55|4100.05|3219
1696521900000|2023-10-05 16:05:00|4103.55|4102.05|4103.55|4102.05|4105.55|4104.05|4102.55|4101.05|1441
1696522200000|2023-10-05 16:10:00|4104.55|4103.05|4105.55|4104.05|4107.55|4106.05|4103.55|4102.05|2087
1696522500000|2023-10-05 16:15:00|4106.55|4105.05|4105.55|4104.05|4106.55|4105.05|4103.55|4102.05|2559
1696522800000|2023-10-05 16:20:00|4106.55|4105.05|4105.55|4104.05|4107.55|4106.05|4105.55|4104.05|1326
1696523100000|2023-10-05 16:25:00|4106.55|4105.05|4108.55|4107.05|4108.55|4107.05|4106.55|4105.05|1226
1696523400000|2023-10-05 16:30:00|4109.55|4108.05|4106.55|4105.05|4110.55|4109.05|4106.55|4105.05|1270
1696523700000|2023-10-05 16:35:00|4105.55|4104.05|4106.55|4105.05|4107.55|4106.05|4105.55|4104.05|651
1696524000000|2023-10-05 16:40:00|4105.55|4104.05|4105.55|4104.05|4105.55|4104.05|4104.55|4103.05|968
1696524300000|2023-10-05 16:45:00|4104.55|4103.05|4102.55|4101.05|4105.55|4104.05|4101.55|4100.05|728
1696524600000|2023-10-05 16:50:00|4103.55|4102.05|4103.55|4102.05|4104.55|4103.05|4102.55|4101.05|2016
1696524900000|2023-10-05 16:55:00|4102.55|4101.05|4103.55|4102.05|4103.55|4102.05|4101.55|4100.05|1004
1696525200000|2023-10-05 17:00:00|4102.55|4101.05|4100.55|4099.05|4104.55|4103.05|4100.55|4099.05|558
1696525500000|2023-10-05 17:05:00|4101.55|4100.05|4098.55|4097.05|4101.55|4100.05|4098.55|4097.05|1007
1696525800000|2023-10-05 17:10:00|4099.05|4097.55|4103.55|4102.05|4103.55|4102.05|4098.55|4097.05|2375
1696526100000|2023-10-05 17:15:00|4102.55|4101.05|4103.55|4102.05|4104.55|4103.05|4102.55|4101.05|668
1696526400000|2023-10-05 17:20:00|4102.55|4101.05|4104.55|4103.05|4105.55|4104.05|4102.55|4101.05|849
1696526700000|2023-10-05 17:25:00|4105.55|4104.05|4107.55|4106.05|4107.55|4106.05|4104.55|4103.05|1676
1696527000000|2023-10-05 17:30:00|4106.55|4105.05|4109.55|4108.05|4110.55|4109.05|4104.55|4103.05|1504
1696527300000|2023-10-05 17:35:00|4110.55|4109.05|4111.55|4110.05|4113.55|4112.05|4110.55|4109.05|2087
1696527600000|2023-10-05 17:40:00|4112.05|4110.55|4113.55|4112.05|4113.55|4112.05|4111.55|4110.05|566
1696527900000|2023-10-05 17:45:00|4114.05|4112.55|4113.55|4112.05|4114.55|4113.05|4112.55|4111.05|665
1696528200000|2023-10-05 17:50:00|4114.05|4112.55|4111.55|4110.05|4114.55|4113.05|4110.55|4109.05|529
1696528500000|2023-10-05 17:55:00|4112.55|4111.05|4113.55|4112.05|4113.55|4112.05|4110.55|4109.05|311
1696528800000|2023-10-05 18:00:00|4112.55|4111.05|4115.55|4114.05|4116.55|4115.05|4112.55|4111.05|865
1696529100000|2023-10-05 18:05:00|4116.55|4115.05|4111.55|4110.05|4116.55|4115.05|4111.55|4110.05|2804
1696529400000|2023-10-05 18:10:00|4110.55|4109.05|4112.55|4111.05|4112.55|4111.05|4110.55|4109.05|1516
1696529700000|2023-10-05 18:15:00|4113.55|4112.05|4112.55|4111.05|4113.55|4112.05|4112.55|4111.05|595
1696530000000|2023-10-05 18:20:00|4113.55|4112.05|4111.55|4110.05|4113.55|4112.05|4110.55|4109.05|681
1696530300000|2023-10-05 18:25:00|4111.05|4109.55|4111.55|4110.05|4111.55|4110.05|4109.55|4108.05|359
1696530600000|2023-10-05 18:30:00|4112.55|4111.05|4115.55|4114.05|4115.55|4114.05|4111.55|4110.05|749
1696530900000|2023-10-05 18:35:00|4114.55|4113.05|4117.55|4116.05|4117.55|4116.05|4114.55|4113.05|502
1696531200000|2023-10-05 18:40:00|4116.55|4115.05|4116.55|4115.05|4118.55|4117.05|4115.55|4114.05|1747
1696531500000|2023-10-05 18:45:00|4117.05|4115.55|4116.55|4115.05|4117.55|4116.05|4116.55|4115.05|400
1696531800000|2023-10-05 18:50:00|4115.55|4114.05|4116.55|4115.05|4116.55|4115.05|4115.55|4114.05|448
1696532100000|2023-10-05 18:55:00|4115.55|4114.05|4116.55|4115.05|4116.55|4115.05|4114.55|4113.05|288
1696532400000|2023-10-05 19:00:00|4117.55|4116.05|4116.55|4115.05|4117.55|4116.05|4115.55|4114.05|729
1696532700000|2023-10-05 19:05:00|4115.55|4114.05|4115.55|4114.05|4116.55|4115.05|4114.55|4113.05|576
1696533000000|2023-10-05 19:10:00|4114.55|4113.05|4113.55|4112.05|4115.55|4114.05|4112.55|4111.05|850
1696533300000|2023-10-05 19:15:00|4112.55|4111.05|4112.55|4111.05|4113.55|4112.05|4111.55|4110.05|386
1696533600000|2023-10-05 19:20:00|4113.55|4112.05|4111.55|4110.05|4113.55|4112.05|4110.55|4109.05|800
1696533900000|2023-10-05 19:25:00|4112.55|4111.05|4114.55|4113.05|4114.55|4113.05|4111.55|4110.05|503
1696534200000|2023-10-05 19:30:00|4115.55|4114.05|4114.55|4113.05|4115.55|4114.05|4114.55|4113.05|1231
1696534500000|2023-10-05 19:35:00|4115.55|4114.05|4115.55|4114.05|4116.55|4115.05|4114.55|4113.05|439
1696534800000|2023-10-05 19:40:00|4114.55|4113.05|4114.55|4113.05|4115.55|4114.05|4113.55|4112.05|735
1696535100000|2023-10-05 19:45:00|4115.55|4114.05|4115.55|4114.05|4116.55|4115.05|4113.55|4112.05|836
1696535400000|2023-10-05 19:50:00|4114.55|4113.05|4113.55|4112.05|4115.55|4114.05|4113.55|4112.05|1196
1696535700000|2023-10-05 19:55:00|4112.55|4111.05|4113.05|4111.55|4115.55|4114.05|4112.55|4111.05|3035
1696536000000|2023-10-05 20:00:00|4115.5|4112.5|4114|4111|4116.4|4113.4|4113.8|4110.8|27
1696536300000|2023-10-05 20:05:00|4113.8|4110.8|4112.4|4109.4|4114.3|4111.3|4112.1|4109.1|0
1696536600000|2023-10-05 20:10:00|4112.1|4109.1|4112.8|4109.8|4114|4111|4112.1|4109.1|0
1696536900000|2023-10-05 20:15:00|4112.6|4109.6|4111.9|4108.9|4113|4110|4111.9|4108.9|0
1696537200000|2023-10-05 20:20:00|4112|4109|4111.6|4108.6|4112.4|4109.4|4111.6|4108.6|0
1696537500000|2023-10-05 20:25:00|4111.7|4108.7|4110.9|4107.9|4112.6|4109.6|4110.9|4107.9|0
1696537800000|2023-10-05 20:30:00|4111.2|4108.2|4111.4|4108.4|4111.6|4108.6|4110.9|4107.9|0
1696538100000|2023-10-05 20:35:00|4111.6|4108.6|4112.1|4109.1|4112.8|4109.8|4111.5|4108.5|0
1696538400000|2023-10-05 20:40:00|4111.9|4108.9|4112.6|4109.6|4112.6|4109.6|4111.9|4108.9|0
1696538700000|2023-10-05 20:45:00|4112.4|4109.4|4112.1|4109.1|4112.6|4109.6|4112.1|4109.1|0
1696539000000|2023-10-05 20:50:00|4112.2|4109.2|4112.8|4109.8|4112.8|4109.8|4112.1|4109.1|0
1696539300000|2023-10-05 20:55:00|4113.1|4110.1|4112.7|4109.7|4113.3|4110.3|4112.5|4109.5|0
1696539600000|2023-10-05 21:00:00|4112.6|4109.6|4112.2|4109.2|4113|4110|4112|4109|0
1696539900000|2023-10-05 21:05:00|4112.3|4109.3|4112.2|4109.2|4112.4|4109.4|4112.2|4109.2|0
1696540200000|2023-10-05 21:10:00|4111.3|4108.3|4111.9|4108.9|4112.3|4109.3|4110.6|4107.6|0
1696540500000|2023-10-05 21:15:00|4112|4109|4111.8|4108.8|4112|4109|4111.4|4108.4|0
1696540800000|2023-10-05 21:20:00|4111.9|4108.9|4111.8|4108.8|4112.1|4109.1|4111.8|4108.8|0
1696541100000|2023-10-05 21:25:00|4111.7|4108.7|4111.7|4108.7|4111.7|4108.7|4111.7|4108.7|0
1696541400000|2023-10-05 21:30:00|4111.6|4108.6|4111.7|4108.7|4112|4109|4111.6|4108.6|0
1696541700000|2023-10-05 21:35:00|4111.8|4108.8|4111.7|4108.7|4112|4109|4111.3|4108.3|0
1696542000000|2023-10-05 21:40:00|4111.1|4108.1|4111.8|4108.8|4112.2|4109.2|4110.9|4107.9|0
1696542300000|2023-10-05 21:45:00|4111.9|4108.9|4111.7|4108.7|4111.9|4108.9|4111.7|4108.7|0
1696542600000|2023-10-05 21:50:00|4111.8|4108.8|4111.7|4108.7|4111.8|4108.8|4111.7|4108.7|0
1696542900000|2023-10-05 21:55:00|4111.6|4108.6|4111.6|4108.6|4111.9|4108.9|4111.5|4108.5|0
1696543200000|2023-10-05 22:00:00|4111.7|4108.7|4112.6|4109.6|4112.8|4109.8|4111.7|4108.7|0
1696543500000|2023-10-05 22:05:00|4112.4|4109.4|4112.6|4109.6|4112.6|4109.6|4111.9|4108.9|0
1696543800000|2023-10-05 22:10:00|4112.8|4109.8|4112.7|4109.7|4113.1|4110.1|4112.6|4109.6|0
1696544100000|2023-10-05 22:15:00|4112.8|4109.8|4112.6|4109.6|4112.8|4109.8|4112.4|4109.4|0
1696544400000|2023-10-05 22:20:00|4112.5|4109.5|4112.4|4109.4|4112.8|4109.8|4112.1|4109.1|0
1696544700000|2023-10-05 22:25:00|4112.6|4109.6|4112.8|4109.8|4113.1|4110.1|4112.5|4109.5|0
1696545000000|2023-10-05 22:30:00|4113.1|4110.1|4112.8|4109.8|4113.1|4110.1|4112.6|4109.6|0
1696545300000|2023-10-05 22:35:00|4113.1|4110.1|4112.6|4109.6|4113.1|4110.1|4112.4|4109.4|0
1696545600000|2023-10-05 22:40:00|4112.8|4109.8|4112.6|4109.6|4112.8|4109.8|4111.9|4108.9|0
1696545900000|2023-10-05 22:45:00|4112.4|4109.4|4113.6|4110.6|4113.6|4110.6|4112.4|4109.4|0
1696546200000|2023-10-05 22:50:00|4113.3|4110.3|4112.8|4109.8|4113.3|4110.3|4112.6|4109.6|0
1696546500000|2023-10-05 22:55:00|4112.6|4109.6|4112.6|4109.6|4112.8|4109.8|4112.6|4109.6|0
1696546800000|2023-10-05 23:00:00|4112.4|4109.4|4112.2|4109.2|4112.6|4109.6|4112.1|4109.1|0
1696547100000|2023-10-05 23:05:00|4112.4|4109.4|4112.8|4109.8|4113.1|4110.1|4112.4|4109.4|0
1696547400000|2023-10-05 23:10:00|4112.6|4109.6|4112.4|4109.4|4112.8|4109.8|4112.4|4109.4|0
1696547700000|2023-10-05 23:15:00|4112.1|4109.1|4111.4|4108.4|4112.1|4109.1|4111.2|4108.2|0
1696548000000|2023-10-05 23:20:00|4111.6|4108.6|4112.1|4109.1|4112.1|4109.1|4111.4|4108.4|0
1696548300000|2023-10-05 23:25:00|4111.9|4108.9|4111.6|4108.6|4112.1|4109.1|4111.6|4108.6|0
1696548600000|2023-10-05 23:30:00|4111.4|4108.4|4111.2|4108.2|4111.5|4108.5|4110.7|4107.7|0
1696548900000|2023-10-05 23:35:00|4110.9|4107.9|4110.9|4107.9|4111.2|4108.2|4110.7|4107.7|0
1696549200000|2023-10-05 23:40:00|4110.7|4107.7|4111.2|4108.2|4111.2|4108.2|4110.7|4107.7|0
1696549500000|2023-10-05 23:45:00|4111|4108|4110.9|4107.9|4111.6|4108.6|4110.7|4107.7|0
1696549800000|2023-10-05 23:50:00|4110.7|4107.7|4110.2|4107.2|4110.9|4107.9|4109.9|4106.9|0
1696550100000|2023-10-05 23:55:00|4110.4|4107.4|4110.4|4107.4|4110.7|4107.7|4109.7|4106.7|0
1696550400000|2023-10-06 00:00:00|4110.7|4107.7|4109.7|4106.7|4111.9|4108.9|4109|4106|0
1696550700000|2023-10-06 00:05:00|4109.5|4106.5|4110.8|4107.8|4111.4|4108.4|4109.2|4106.2|0
1696551000000|2023-10-06 00:10:00|4110.7|4107.7|4111.3|4108.3|4111.6|4108.6|4110.7|4107.7|0
1696551300000|2023-10-06 00:15:00|4111.2|4108.2|4109.8|4107.8|4111.4|4108.4|4108.8|4106.8|440
1696551600000|2023-10-06 00:20:00|4110.8|4108.8|4111.8|4109.8|4112.8|4110.8|4110.8|4108.8|214
1696551900000|2023-10-06 00:25:00|4110.8|4108.8|4112.8|4110.8|4112.8|4110.8|4110.8|4108.8|349
1696552200000|2023-10-06 00:30:00|4111.8|4109.8|4107.8|4105.8|4112.3|4110.3|4107.8|4105.8|371
1696552500000|2023-10-06 00:35:00|4108.8|4106.8|4110.8|4108.8|4111.8|4109.8|4108.8|4106.8|298
1696552800000|2023-10-06 00:40:00|4109.8|4107.8|4110.8|4108.8|4110.8|4108.8|4108.8|4106.8|141
1696553100000|2023-10-06 00:45:00|4109.8|4107.8|4113.8|4111.8|4113.8|4111.8|4109.8|4107.8|307
1696553400000|2023-10-06 00:50:00|4112.8|4110.8|4113.3|4111.3|4113.8|4111.8|4112.8|4110.8|174
1696553700000|2023-10-06 00:55:00|4112.8|4110.8|4113.8|4111.8|4113.8|4111.8|4112.8|4110.8|62
1696554000000|2023-10-06 01:00:00|4112.8|4110.8|4114.8|4112.8|4114.8|4112.8|4112.8|4110.8|171
1696554300000|2023-10-06 01:05:00|4113.8|4111.8|4116.3|4114.3|4116.8|4114.8|4113.8|4111.8|177
1696554600000|2023-10-06 01:10:00|4115.8|4113.8|4115.8|4113.8|4116.3|4114.3|4114.8|4112.8|53
1696554900000|2023-10-06 01:15:00|4116.8|4114.8|4115.8|4113.8|4116.8|4114.8|4114.8|4112.8|203
1696555200000|2023-10-06 01:20:00|4116.8|4114.8|4116.8|4114.8|4116.8|4114.8|4114.8|4112.8|71
1696555500000|2023-10-06 01:25:00|4115.8|4113.8|4114.8|4112.8|4115.8|4113.8|4114.8|4112.8|73
1696555800000|2023-10-06 01:30:00|4115.8|4113.8|4111.8|4109.8|4116.8|4114.8|4111.8|4109.8|186
1696556100000|2023-10-06 01:35:00|4112.8|4110.8|4116.8|4114.8|4117.8|4115.8|4112.8|4110.8|176
1696556400000|2023-10-06 01:40:00|4117.3|4115.3|4115.8|4113.8|4117.8|4115.8|4113.8|4111.8|121
1696556700000|2023-10-06 01:45:00|4115.3|4113.3|4114.8|4112.8|4116.8|4114.8|4111.8|4109.8|162
1696557000000|2023-10-06 01:50:00|4113.8|4111.8|4113.8|4111.8|4114.8|4112.8|4112.8|4110.8|90
1696557300000|2023-10-06 01:55:00|4112.8|4110.8|4113.8|4111.8|4114.3|4112.3|4112.8|4110.8|60
1696557600000|2023-10-06 02:00:00|4112.8|4110.8|4113.8|4111.8|4113.8|4111.8|4112.8|4110.8|184
1696557900000|2023-10-06 02:05:00|4112.8|4110.8|4114.8|4112.8|4114.8|4112.8|4112.8|4110.8|80
1696558200000|2023-10-06 02:10:00|4113.8|4111.8|4116.8|4114.8|4116.8|4114.8|4112.8|4110.8|682
1696558500000|2023-10-06 02:15:00|4116.3|4114.3|4115.8|4113.8|4116.8|4114.8|4115.8|4113.8|64
1696558800000|2023-10-06 02:20:00|4116.8|4114.8|4115.8|4113.8|4116.8|4114.8|4115.8|4113.8|122
1696559100000|2023-10-06 02:25:00|4116.3|4114.3|4114.8|4112.8|4116.8|4114.8|4114.8|4112.8|90
1696559400000|2023-10-06 02:30:00|4115.3|4113.3|4115.8|4113.8|4116.8|4114.8|4114.8|4112.8|48
1696559700000|2023-10-06 02:35:00|4116.8|4114.8|4117.8|4115.8|4117.8|4115.8|4115.8|4113.8|95
1696560000000|2023-10-06 02:40:00|4118.8|4116.8|4117.8|4115.8|4118.8|4116.8|4117.8|4115.8|88
1696560300000|2023-10-06 02:45:00|4118.8|4116.8|4118.8|4116.8|4118.8|4116.8|4117.8|4115.8|153
1696560600000|2023-10-06 02:50:00|4118.3|4116.3|4121.8|4119.8|4121.8|4119.8|4118.3|4116.3|322
1696560900000|2023-10-06 02:55:00|4120.8|4118.8|4120.8|4118.8|4120.8|4118.8|4119.8|4117.8|220
1696561200000|2023-10-06 03:00:00|4120.3|4118.3|4119.8|4117.8|4120.8|4118.8|4118.8|4116.8|137
1696561500000|2023-10-06 03:05:00|4118.8|4116.8|4117.8|4115.8|4119.8|4117.8|4117.8|4115.8|54
1696561800000|2023-10-06 03:10:00|4118.8|4116.8|4115.8|4113.8|4118.8|4116.8|4114.8|4112.8|141
1696562100000|2023-10-06 03:15:00|4116.8|4114.8|4116.8|4114.8|4117.8|4115.8|4116.8|4114.8|73
1696562400000|2023-10-06 03:20:00|4117.8|4115.8|4117.8|4115.8|4117.8|4115.8|4116.8|4114.8|63
1696562700000|2023-10-06 03:25:00|4116.8|4114.8|4117.8|4115.8|4118.8|4116.8|4116.8|4114.8|78
1696563000000|2023-10-06 03:30:00|4116.8|4114.8|4116.8|4114.8|4117.3|4115.3|4116.8|4114.8|51
1696563300000|2023-10-06 03:35:00|4115.8|4113.8|4115.8|4113.8|4116.8|4114.8|4115.8|4113.8|24
1696563600000|2023-10-06 03:40:00|4116.8|4114.8|4116.8|4114.8|4117.8|4115.8|4116.8|4114.8|96
1696563900000|2023-10-06 03:45:00|4117.8|4115.8|4116.8|4114.8|4117.8|4115.8|4116.8|4114.8|72
1696564200000|2023-10-06 03:50:00|4115.8|4113.8|4116.8|4114.8|4117.3|4115.3|4115.8|4113.8|119
1696564500000|2023-10-06 03:55:00|4117.8|4115.8|4116.8|4114.8|4117.8|4115.8|4116.8|4114.8|10
1696564800000|2023-10-06 04:00:00|4117.8|4115.8|4117.8|4115.8|4117.8|4115.8|4117.8|4115.8|127
1696565100000|2023-10-06 04:05:00|||||||||51
1696565400000|2023-10-06 04:10:00|||||||||1
1696565700000|2023-10-06 04:15:00|||||||||2
1696566300000|2023-10-06 04:25:00|4118.8|4116.8|4117.8|4115.8|4118.8|4116.8|4117.8|4115.8|153
1696566600000|2023-10-06 04:30:00|4116.8|4114.8|4117.8|4115.8|4117.8|4115.8|4116.8|4114.8|50
1696566900000|2023-10-06 04:35:00|4116.8|4114.8|4116.8|4114.8|4117.8|4115.8|4116.8|4114.8|31
1696567200000|2023-10-06 04:40:00|4115.8|4113.8|4116.8|4114.8|4116.8|4114.8|4115.8|4113.8|57
1696567500000|2023-10-06 04:45:00|4115.8|4113.8|4115.8|4113.8|4116.8|4114.8|4115.8|4113.8|53
1696567800000|2023-10-06 04:50:00|||||||||2
1696568100000|2023-10-06 04:55:00|4114.8|4112.8|4114.8|4112.8|4114.8|4112.8|4113.8|4111.8|63
1696568400000|2023-10-06 05:00:00|4113.8|4111.8|4113.8|4111.8|4114.8|4112.8|4112.8|4110.8|195
1696568700000|2023-10-06 05:05:00|4113.3|4111.3|4112.8|4110.8|4114.8|4112.8|4112.8|4110.8|255
1696569000000|2023-10-06 05:10:00|4113.8|4111.8|4112.8|4110.8|4113.8|4111.8|4111.8|4109.8|75
1696569300000|2023-10-06 05:15:00|4111.8|4109.8|4111.8|4109.8|4112.8|4110.8|4111.8|4109.8|111
1696569600000|2023-10-06 05:20:00|4112.3|4110.3|4111.8|4109.8|4112.8|4110.8|4111.8|4109.8|252
1696569900000|2023-10-06 05:25:00|4110.8|4108.8|4109.8|4107.8|4110.8|4108.8|4109.8|4107.8|93
1696570200000|2023-10-06 05:30:00|4110.8|4108.8|4110.8|4108.8|4111.8|4109.8|4110.3|4108.3|61
1696570500000|2023-10-06 05:35:00|4111.8|4109.8|4111.8|4109.8|4112.8|4110.8|4111.8|4109.8|47
1696570800000|2023-10-06 05:40:00|4110.8|4108.8|4108.8|4106.8|4111.8|4109.8|4108.8|4106.8|41
1696571100000|2023-10-06 05:45:00|4108.3|4106.3|4108.3|4106.3|4108.8|4106.8|4107.8|4105.8|147
1696571400000|2023-10-06 05:50:00|4107.8|4105.8|4106.8|4104.8|4107.8|4105.8|4105.8|4103.8|782
1696571700000|2023-10-06 05:55:00|4107.8|4105.8|4107.8|4105.8|4107.8|4105.8|4106.8|4104.8|193
1696572000000|2023-10-06 06:00:00|4107.55|4106.05|4109.55|4108.05|4110.55|4109.05|4107.55|4106.05|747
1696572300000|2023-10-06 06:05:00|4110.55|4109.05|4113.55|4112.05|4114.55|4113.05|4110.55|4109.05|690
1696572600000|2023-10-06 06:10:00|4114.55|4113.05|4114.55|4113.05|4114.55|4113.05|4113.55|4112.05|468
1696572900000|2023-10-06 06:15:00|4113.55|4112.05|4113.55|4112.05|4114.55|4113.05|4112.55|4111.05|772
1696573200000|2023-10-06 06:20:00|4114.55|4113.05|4114.55|4113.05|4115.55|4114.05|4114.55|4113.05|1035
1696573500000|2023-10-06 06:25:00|4113.55|4112.05|4112.55|4111.05|4113.55|4112.05|4111.55|4110.05|192
1696573800000|2023-10-06 06:30:00|4113.55|4112.05|4113.55|4112.05|4115.55|4114.05|4113.55|4112.05|1099
1696574100000|2023-10-06 06:35:00|4112.55|4111.05|4114.55|4113.05|4114.55|4113.05|4112.55|4111.05|543
1696574400000|2023-10-06 06:40:00|4114.05|4112.55|4112.55|4111.05|4114.05|4112.55|4111.55|4110.05|945
1696574700000|2023-10-06 06:45:00|4113.55|4112.05|4113.55|4112.05|4113.55|4112.05|4111.55|4110.05|472
1696575000000|2023-10-06 06:50:00|4112.55|4111.05|4112.55|4111.05|4115.55|4114.05|4112.55|4111.05|1720
1696575300000|2023-10-06 06:55:00|4113.55|4112.05|4114.55|4113.05|4117.55|4116.05|4113.55|4112.05|2215
1696575600000|2023-10-06 07:00:00|4113.55|4112.05|4111.55|4110.05|4114.55|4113.05|4107.55|4106.05|8255
1696575900000|2023-10-06 07:05:00|4110.55|4109.05|4113.55|4112.05|4115.55|4114.05|4110.55|4109.05|4454
1696576200000|2023-10-06 07:10:00|4114.55|4113.05|4116.55|4115.05|4118.55|4117.05|4111.55|4110.05|5354
1696576500000|2023-10-06 07:15:00|4117.55|4116.05|4118.55|4117.05|4119.55|4118.05|4115.55|4114.05|2474
1696576800000|2023-10-06 07:20:00|4119.55|4118.05|4124.55|4123.05|4127.55|4126.05|4118.55|4117.05|6240
1696577100000|2023-10-06 07:25:00|4125.55|4124.05|4123.55|4122.05|4125.55|4124.05|4121.55|4120.05|6888
1696577400000|2023-10-06 07:30:00|4124.55|4123.05|4122.55|4121.05|4127.55|4126.05|4122.55|4121.05|4648
1696577700000|2023-10-06 07:35:00|4123.55|4122.05|4123.55|4122.05|4123.55|4122.05|4118.55|4117.05|5203
1696578000000|2023-10-06 07:40:00|4123.94|4122.44|4120.94|4119.44|4124.94|4123.44|4119.94|4118.44|2232
1696578300000|2023-10-06 07:45:00|4120.44|4118.94|4117.94|4116.44|4121.94|4120.44|4117.94|4116.44|2864
1696578600000|2023-10-06 07:50:00|4118.94|4117.44|4122.94|4121.44|4122.94|4121.44|4117.94|4116.44|2611
1696578900000|2023-10-06 07:55:00|4123.94|4122.44|4124.94|4123.44|4125.94|4124.44|4123.94|4122.44|8204
1696579200000|2023-10-06 08:00:00|4125.94|4124.44|4122.94|4121.44|4129.94|4128.44|4121.94|4120.44|5804
1696579500000|2023-10-06 08:05:00|4123.94|4122.44|4125.94|4124.44|4128.94|4127.44|4122.94|4121.44|3098
1696579800000|2023-10-06 08:10:00|4126.94|4125.44|4122.94|4121.44|4128.94|4127.44|4121.94|4120.44|5218
1696580100000|2023-10-06 08:15:00|4123.94|4122.44|4127.94|4126.44|4128.94|4127.44|4122.94|4121.44|4291
1696580400000|2023-10-06 08:20:00|4128.94|4127.44|4126.94|4125.44|4129.94|4128.44|4123.94|4122.44|3339
1696580700000|2023-10-06 08:25:00|4127.94|4126.44|4128.94|4127.44|4128.94|4127.44|4125.94|4124.44|4712
1696581000000|2023-10-06 08:30:00|4128.44|4126.94|4119.94|4118.44|4128.94|4127.44|4118.94|4117.44|6365
1696581300000|2023-10-06 08:35:00|4118.94|4117.44|4121.94|4120.44|4122.94|4121.44|4118.94|4117.44|5752
1696581600000|2023-10-06 08:40:00|4120.94|4119.44|4125.94|4124.44|4125.94|4124.44|4120.94|4119.44|3916
1696581900000|2023-10-06 08:45:00|4124.94|4123.44|4123.94|4122.44|4124.94|4123.44|4122.94|4121.44|6690
1696582200000|2023-10-06 08:50:00|4123.44|4121.94|4116.94|4115.44|4123.94|4122.44|4116.94|4115.44|3918
1696582500000|2023-10-06 08:55:00|4115.94|4114.44|4115.94|4114.44|4118.94|4117.44|4115.94|4114.44|3513
1696582800000|2023-10-06 09:00:00|4116.94|4115.44|4116.94|4115.44|4117.94|4116.44|4113.94|4112.44|5124
1696583100000|2023-10-06 09:05:00|4115.94|4114.44|4118.94|4117.44|4118.94|4117.44|4115.94|4114.44|5704
1696583400000|2023-10-06 09:10:00|4119.94|4118.44|4121.94|4120.44|4122.94|4121.44|4118.94|4117.44|1948
1696583700000|2023-10-06 09:15:00|4122.94|4121.44|4121.94|4120.44|4124.94|4123.44|4120.94|4119.44|5090
1696584000000|2023-10-06 09:20:00|4120.94|4119.44|4126.94|4125.44|4126.94|4125.44|4120.94|4119.44|2737
1696584300000|2023-10-06 09:25:00|4125.94|4124.44|4129.94|4128.44|4129.94|4128.44|4125.94|4124.44|4955
1696584600000|2023-10-06 09:30:00|4130.94|4129.44|4130.94|4129.44|4130.94|4129.44|4126.94|4125.44|8858
1696584900000|2023-10-06 09:35:00|4131.94|4130.44|4126.94|4125.44|4131.94|4130.44|4126.94|4125.44|3841
1696585200000|2023-10-06 09:40:00|4127.94|4126.44|4127.94|4126.44|4129.94|4128.44|4126.94|4125.44|2012
1696585500000|2023-10-06 09:45:00|4126.94|4125.44|4125.94|4124.44|4126.94|4125.44|4124.94|4123.44|2985
1696585800000|2023-10-06 09:50:00|4124.94|4123.44|4127.94|4126.44|4127.94|4126.44|4123.94|4122.44|18016
1696586100000|2023-10-06 09:55:00|4128.94|4127.44|4130.94|4129.44|4130.94|4129.44|4128.94|4127.44|11658
1696586400000|2023-10-06 10:00:00|4129.94|4128.44|4132.94|4131.44|4133.94|4132.44|4127.94|4126.44|15423
1696586700000|2023-10-06 10:05:00|4131.94|4130.44|4135.94|4134.44|4135.94|4134.44|4131.94|4130.44|9287
1696587000000|2023-10-06 10:10:00|4134.94|4133.44|4135.94|4134.44|4136.94|4135.44|4134.94|4133.44|6124
1696587300000|2023-10-06 10:15:00|4136.44|4134.94|4133.94|4132.44|4136.94|4135.44|4133.94|4132.44|2577
1696587600000|2023-10-06 10:20:00|4134.94|4133.44|4135.94|4134.44|4136.94|4135.44|4134.94|4133.44|5307
1696587900000|2023-10-06 10:25:00|4134.94|4133.44|4136.94|4135.44|4137.94|4136.44|4134.94|4133.44|3008
1696588200000|2023-10-06 10:30:00|4137.94|4136.44|4137.94|4136.44|4138.94|4137.44|4136.94|4135.44|4483
1696588500000|2023-10-06 10:35:00|4138.94|4137.44|4138.94|4137.44|4139.94|4138.44|4138.94|4137.44|2377
1696588800000|2023-10-06 10:40:00|4139.44|4137.94|4142.94|4141.44|4142.94|4141.44|4138.94|4137.44|5827
1696589100000|2023-10-06 10:45:00|4141.94|4140.44|4136.94|4135.44|4141.94|4140.44|4136.94|4135.44|10761
1696589400000|2023-10-06 10:50:00|4137.94|4136.44|4134.94|4133.44|4138.94|4137.44|4134.94|4133.44|5029
1696589700000|2023-10-06 10:55:00|4135.94|4134.44|4136.94|4135.44|4136.94|4135.44|4133.94|4132.44|3132
1696590000000|2023-10-06 11:00:00|4135.94|4134.44|4135.94|4134.44|4135.94|4134.44|4133.94|4132.44|5092
1696590300000|2023-10-06 11:05:00|4134.94|4133.44|4134.94|4133.44|4136.94|4135.44|4133.94|4132.44|5251
1696590600000|2023-10-06 11:10:00|4133.94|4132.44|4136.94|4135.44|4138.94|4137.44|4133.94|4132.44|4424
1696590900000|2023-10-06 11:15:00|4137.94|4136.44|4141.94|4140.44|4141.94|4140.44|4137.94|4136.44|2475
1696591200000|2023-10-06 11:20:00|4142.94|4141.44|4137.94|4136.44|4142.94|4141.44|4137.94|4136.44|2682
1696591500000|2023-10-06 11:25:00|4138.94|4137.44|4137.94|4136.44|4139.94|4138.44|4136.94|4135.44|1181
1696591800000|2023-10-06 11:30:00|4138.94|4137.44|4137.94|4136.44|4138.94|4137.44|4135.94|4134.44|3947
1696592100000|2023-10-06 11:35:00|4137.44|4135.94|4136.94|4135.44|4137.94|4136.44|4135.94|4134.44|1591
1696592400000|2023-10-06 11:40:00|4136.38|4134.88|4136.38|4134.88|4137.38|4135.88|4135.38|4133.88|1350
1696592700000|2023-10-06 11:45:00|4137.38|4135.88|4137.38|4135.88|4139.38|4137.88|4136.38|4134.88|2698
1696593000000|2023-10-06 11:50:00|4138.38|4136.88|4134.38|4132.88|4138.38|4136.88|4134.38|4132.88|2610
1696593300000|2023-10-06 11:55:00|4133.38|4131.88|4134.38|4132.88|4134.38|4132.88|4132.38|4130.88|5533
1696593600000|2023-10-06 12:00:00|4133.38|4131.88|4135.38|4133.88|4137.38|4135.88|4132.38|4130.88|4049
1696593900000|2023-10-06 12:05:00|4136.38|4134.88|4136.38|4134.88|4138.38|4136.88|4134.38|4132.88|17336
1696594200000|2023-10-06 12:10:00|4135.38|4133.88|4134.38|4132.88|4136.38|4134.88|4133.38|4131.88|4170
1696594500000|2023-10-06 12:15:00|4135.38|4133.88|4136.38|4134.88|4137.38|4135.88|4134.38|4132.88|3861
1696594800000|2023-10-06 12:20:00|4135.38|4133.88|4134.38|4132.88|4136.38|4134.88|4134.38|4132.88|3050
1696595100000|2023-10-06 12:25:00|4135.38|4133.88|4135.88|4134.38|4136.38|4134.88|4134.38|4132.88|4430
1696595400000|2023-10-06 12:30:00|4136.38|4134.88|4104.88|4103.38|4136.38|4134.88|4104.38|4102.88|39839
1696595700000|2023-10-06 12:35:00|4105.38|4103.88|4112.38|4110.88|4115.38|4113.88|4104.38|4102.88|14176
1696596000000|2023-10-06 12:40:00|4111.38|4109.88|4114.38|4112.88|4117.38|4115.88|4110.38|4108.88|11348
1696596300000|2023-10-06 12:45:00|4113.38|4111.88|4104.38|4102.88|4115.38|4113.88|4104.38|4102.88|13444
1696596600000|2023-10-06 12:50:00|4105.38|4103.88|4100.38|4098.88|4107.38|4105.88|4093.38|4091.88|26345
1696596900000|2023-10-06 12:55:00|4099.38|4097.88|4101.38|4099.88|4102.38|4100.88|4096.38|4094.88|13873
1696597200000|2023-10-06 13:00:00|4100.38|4098.88|4097.38|4095.88|4103.38|4101.88|4095.38|4093.88|12089
1696597500000|2023-10-06 13:05:00|4098.38|4096.88|4105.38|4103.88|4107.38|4105.88|4097.38|4095.88|11928
1696597800000|2023-10-06 13:10:00|4104.38|4102.88|4107.38|4105.88|4109.38|4107.88|4100.38|4098.88|10028
1696598100000|2023-10-06 13:15:00|4108.38|4106.88|4117.38|4115.88|4117.38|4115.88|4107.38|4105.88|10448
1696598400000|2023-10-06 13:20:00|4117.88|4116.38|4126.38|4124.88|4127.38|4125.88|4117.38|4115.88|11780
1696598700000|2023-10-06 13:25:00|4125.38|4123.88|4121.38|4119.88|4127.38|4125.88|4120.38|4118.88|10477
1696599000000|2023-10-06 13:30:00|4122.38|4120.88|4126.38|4124.88|4128.38|4126.88|4121.38|4119.88|14028
1696599300000|2023-10-06 13:35:00|4127.38|4125.88|4121.38|4119.88|4127.38|4125.88|4120.38|4118.88|18156
1696599600000|2023-10-06 13:40:00|4120.38|4118.88|4119.38|4117.88|4123.38|4121.88|4116.38|4114.88|9534
1696599900000|2023-10-06 13:45:00|4118.38|4116.88|4115.38|4113.88|4125.38|4123.88|4115.38|4113.88|8757
1696600200000|2023-10-06 13:50:00|4114.38|4112.88|4109.38|4107.88|4117.38|4115.88|4107.38|4105.88|14070
1696600500000|2023-10-06 13:55:00|4110.38|4108.88|4109.38|4107.88|4111.38|4109.88|4103.38|4101.88|9833
1696600800000|2023-10-06 14:00:00|4110.38|4108.88|4105.38|4103.88|4111.38|4109.88|4101.38|4099.88|6765
1696601100000|2023-10-06 14:05:00|4104.88|4103.38|4101.38|4099.88|4107.38|4105.88|4099.38|4097.88|10160
1696601400000|2023-10-06 14:10:00|4102.08|4100.58|4106.08|4104.58|4109.08|4107.58|4099.08|4097.58|12413
1696601700000|2023-10-06 14:15:00|4105.08|4103.58|4100.08|4098.58|4107.08|4105.58|4100.08|4098.58|6071
1696602000000|2023-10-06 14:20:00|4099.08|4097.58|4106.08|4104.58|4106.08|4104.58|4094.08|4092.58|11220
1696602300000|2023-10-06 14:25:00|4105.08|4103.58|4111.08|4109.58|4111.58|4110.08|4104.08|4102.58|13435
1696602600000|2023-10-06 14:30:00|4112.08|4110.58|4112.08|4110.58|4116.08|4114.58|4111.08|4109.58|11204
1696602900000|2023-10-06 14:35:00|4111.08|4109.58|4120.08|4118.58|4121.08|4119.58|4111.08|4109.58|9119
1696603200000|2023-10-06 14:40:00|4121.08|4119.58|4121.08|4119.58|4124.08|4122.58|4119.08|4117.58|7169
1696603500000|2023-10-06 14:45:00|4122.08|4120.58|4124.08|4122.58|4126.08|4124.58|4120.08|4118.58|9401
1696603800000|2023-10-06 14:50:00|4125.08|4123.58|4122.08|4120.58|4127.08|4125.58|4121.08|4119.58|10014
1696604100000|2023-10-06 14:55:00|4121.08|4119.58|4126.08|4124.58|4127.08|4125.58|4120.08|4118.58|14794
1696604400000|2023-10-06 15:00:00|4125.08|4123.58|4131.08|4129.58|4131.08|4129.58|4125.08|4123.58|8900
1696604700000|2023-10-06 15:05:00|4130.08|4128.58|4135.08|4133.58|4136.08|4134.58|4129.08|4127.58|9666
1696605000000|2023-10-06 15:10:00|4136.08|4134.58|4138.08|4136.58|4140.08|4138.58|4136.08|4134.58|15425
1696605300000|2023-10-06 15:15:00|4139.08|4137.58|4140.08|4138.58|4143.08|4141.58|4139.08|4137.58|15068
1696605600000|2023-10-06 15:20:00|4141.08|4139.58|4142.08|4140.58|4143.08|4141.58|4139.08|4137.58|19373
1696605900000|2023-10-06 15:25:00|4141.08|4139.58|4146.08|4144.58|4147.08|4145.58|4141.08|4139.58|43212
1696606200000|2023-10-06 15:30:00|4144.74|4143.24|4145.74|4144.24|4146.74|4145.24|4143.74|4142.24|48805
1696606500000|2023-10-06 15:35:00|4144.74|4143.24|4149.74|4148.24|4150.74|4149.24|4144.74|4143.24|26085
1696606800000|2023-10-06 15:40:00|4150.74|4149.24|4153.74|4152.24|4155.74|4154.24|4149.74|4148.24|14432
1696607100000|2023-10-06 15:45:00|4154.74|4153.24|4158.74|4157.24|4158.74|4157.24|4152.74|4151.24|10135
1696607400000|2023-10-06 15:50:00|4159.74|4158.24|4155.74|4154.24|4159.74|4158.24|4155.74|4154.24|6842
1696607700000|2023-10-06 15:55:00|4156.74|4155.24|4161.74|4160.24|4161.74|4160.24|4155.74|4154.24|6717
1696608000000|2023-10-06 16:00:00|4160.74|4159.24|4161.74|4160.24|4163.74|4162.24|4159.74|4158.24|4568
1696608300000|2023-10-06 16:05:00|4162.74|4161.24|4161.74|4160.24|4163.74|4162.24|4160.74|4159.24|4656
1696608600000|2023-10-06 16:10:00|4161.24|4159.74|4158.74|4157.24|4162.24|4160.74|4158.74|4157.24|3722
1696608900000|2023-10-06 16:15:00|4159.74|4158.24|4158.74|4157.24|4159.74|4158.24|4156.74|4155.24|3891
1696609200000|2023-10-06 16:20:00|4157.74|4156.24|4154.74|4153.24|4158.74|4157.24|4153.74|4152.24|2870
1696609500000|2023-10-06 16:25:00|4154.24|4152.74|4155.74|4154.24|4156.74|4155.24|4153.74|4152.24|1910
1696609800000|2023-10-06 16:30:00|4156.74|4155.24|4152.74|4151.24|4156.74|4155.24|4152.74|4151.24|1202
1696610100000|2023-10-06 16:35:00|4153.74|4152.24|4152.74|4151.24|4155.74|4154.24|4151.74|4150.24|1621
1696610400000|2023-10-06 16:40:00|4153.74|4152.24|4154.74|4153.24|4155.74|4154.24|4152.74|4151.24|2118
1696610700000|2023-10-06 16:45:00|4155.24|4153.74|4154.74|4153.24|4156.74|4155.24|4153.74|4152.24|4280
1696611000000|2023-10-06 16:50:00|4154.24|4152.74|4152.74|4151.24|4154.74|4153.24|4151.74|4150.24|1322
1696611300000|2023-10-06 16:55:00|4151.74|4150.24|4152.74|4151.24|4153.74|4152.24|4151.74|4150.24|1328
1696611600000|2023-10-06 17:00:00|4153.24|4151.74|4152.74|4151.24|4153.74|4152.24|4152.74|4151.24|992
1696611900000|2023-10-06 17:05:00|4153.24|4151.74|4154.74|4153.24|4155.74|4154.24|4152.74|4151.24|1183
1696612200000|2023-10-06 17:10:00|4153.74|4152.24|4157.74|4156.24|4157.74|4156.24|4153.74|4152.24|1182
1696612500000|2023-10-06 17:15:00|4158.24|4156.74|4158.74|4157.24|4158.74|4157.24|4157.74|4156.24|801
1696612800000|2023-10-06 17:20:00|4158.24|4156.74|4159.74|4158.24|4160.74|4159.24|4157.74|4156.24|917
1696613100000|2023-10-06 17:25:00|4160.74|4159.24|4160.74|4159.24|4160.74|4159.24|4159.74|4158.24|1061
1696613400000|2023-10-06 17:30:00|4161.74|4160.24|4161.74|4160.24|4162.74|4161.24|4160.74|4159.24|627
1696613700000|2023-10-06 17:35:00|4162.24|4160.74|4160.74|4159.24|4162.24|4160.74|4159.74|4158.24|643
1696614000000|2023-10-06 17:40:00|4161.74|4160.24|4159.74|4158.24|4161.74|4160.24|4158.74|4157.24|403
1696614300000|2023-10-06 17:45:00|4158.74|4157.24|4159.74|4158.24|4159.74|4158.24|4157.74|4156.24|1722
1696614600000|2023-10-06 17:50:00|4159.24|4157.74|4159.74|4158.24|4159.74|4158.24|4158.74|4157.24|418
1696614900000|2023-10-06 17:55:00|4158.74|4157.24|4161.74|4160.24|4161.74|4160.24|4158.74|4157.24|1109
1696615200000|2023-10-06 18:00:00|4161.24|4159.74|4160.74|4159.24|4161.74|4160.24|4159.74|4158.24|753
1696615500000|2023-10-06 18:05:00|4159.74|4158.24|4160.74|4159.24|4160.74|4159.24|4158.74|4157.24|897
1696615800000|2023-10-06 18:10:00|4161.74|4160.24|4160.74|4159.24|4161.74|4160.24|4159.74|4158.24|927
1696616100000|2023-10-06 18:15:00|4159.74|4158.24|4159.74|4158.24|4160.74|4159.24|4159.74|4158.24|180
1696616400000|2023-10-06 18:20:00|4160.74|4159.24|4160.74|4159.24|4161.74|4160.24|4159.74|4158.24|742
1696616700000|2023-10-06 18:25:00|4161.24|4159.74|4163.74|4162.24|4163.74|4162.24|4160.74|4159.24|762
1696617000000|2023-10-06 18:30:00|4162.74|4161.24|4163.74|4162.24|4163.74|4162.24|4162.74|4161.24|439
1696617300000|2023-10-06 18:35:00|4164.74|4163.24|4166.74|4165.24|4166.74|4165.24|4163.74|4162.24|2789
1696617600000|2023-10-06 18:40:00|4165.74|4164.24|4165.74|4164.24|4167.74|4166.24|4165.74|4164.24|875
1696617900000|2023-10-06 18:45:00|4166.24|4164.74|4166.74|4165.24|4167.74|4166.24|4165.74|4164.24|1860
1696618200000|2023-10-06 18:50:00|4165.74|4164.24|4164.74|4163.24|4166.74|4165.24|4164.74|4163.24|825
1696618500000|2023-10-06 18:55:00|4165.74|4164.24|4165.74|4164.24|4165.74|4164.24|4163.74|4162.24|364
1696618800000|2023-10-06 19:00:00|4164.74|4163.24|4163.74|4162.24|4165.74|4164.24|4162.74|4161.24|754
1696619100000|2023-10-06 19:05:00|4162.74|4161.24|4165.74|4164.24|4165.74|4164.24|4162.74|4161.24|539
1696619400000|2023-10-06 19:10:00|4164.74|4163.24|4164.74|4163.24|4165.74|4164.24|4163.74|4162.24|1211
1696619700000|2023-10-06 19:15:00|4165.74|4164.24|4163.74|4162.24|4165.74|4164.24|4163.74|4162.24|853
1696620000000|2023-10-06 19:20:00|4164.74|4163.24|4165.74|4164.24|4165.74|4164.24|4163.74|4162.24|579
1696620300000|2023-10-06 19:25:00|4164.74|4163.24|4166.74|4165.24|4166.74|4165.24|4164.74|4163.24|569
1696620600000|2023-10-06 19:30:00|4165.74|4164.24|4164.74|4163.24|4166.74|4165.24|4163.74|4162.24|1226
1696620900000|2023-10-06 19:35:00|4165.74|4164.24|4166.74|4165.24|4166.74|4165.24|4164.74|4163.24|650
1696621200000|2023-10-06 19:40:00|4166.24|4164.74|4165.74|4164.24|4166.74|4165.24|4164.74|4163.24|765
1696621500000|2023-10-06 19:45:00|4165.24|4163.74|4165.74|4164.24|4166.74|4165.24|4164.74|4163.24|1072
1696621800000|2023-10-06 19:50:00|4164.74|4163.24|4162.74|4161.24|4164.74|4163.24|4162.74|4161.24|4135
1696622100000|2023-10-06 19:55:00|4163.74|4162.24|4160.74|4159.24|4163.74|4162.24|4158.74|4157.24|6656
1696622400000|2023-10-06 20:00:00|4163.89|4160.89|4166.09|4163.09|4166.09|4163.09|4160.79|4157.79|12
1696622700000|2023-10-06 20:05:00|4166.29|4163.29|4166.09|4163.09|4166.99|4163.99|4165.99|4162.99|0
1696623000000|2023-10-06 20:10:00|4165.79|4162.79|4166.59|4163.59|4166.99|4163.99|4165.39|4162.39|0
1696623300000|2023-10-06 20:15:00|4166.29|4163.29|4165.79|4162.79|4167.29|4164.29|4165.79|4162.79|0
1696623600000|2023-10-06 20:20:00|4165.59|4162.59|4166.09|4163.09|4166.29|4163.29|4165.59|4162.59|0
1696623900000|2023-10-06 20:25:00|4166.29|4163.29|4166.09|4163.09|4166.59|4163.59|4165.79|4162.79|0
1696624200000|2023-10-06 20:30:00|4165.99|4162.99|4165.79|4162.79|4166.29|4163.29|4165.59|4162.59|0
1696624500000|2023-10-06 20:35:00|4165.99|4162.99|4165.79|4162.79|4166.29|4163.29|4165.59|4162.59|0
1696624800000|2023-10-06 20:40:00|4166.09|4163.09|4165.79|4162.79|4166.29|4163.29|4165.79|4162.79|0
1696625100000|2023-10-06 20:45:00|4165.59|4162.59|4164.89|4161.89|4165.79|4162.79|4164.59|4161.59|0
1696625400000|2023-10-06 20:50:00|4165.09|4162.09|4165.39|4162.39|4165.79|4162.79|4165.09|4162.09|0
1696625700000|2023-10-06 20:55:00|4165.09|4162.09|4165.69|4162.69|4166.19|4163.19|4164.89|4161.89|0
1696802400000|2023-10-08 22:00:00|4138.89|4135.89|4132.09|4129.09|4139.39|4136.39|4132.09|4129.09|0
1696802700000|2023-10-08 22:05:00|4132.29|4129.29|4124.79|4121.79|4135.99|4132.99|4124.69|4121.69|0
1696803000000|2023-10-08 22:10:00|4124.89|4121.89|4126.59|4123.59|4132.09|4129.09|4124.79|4121.79|0
1696803300000|2023-10-08 22:15:00|4126.79|4123.79|4130.19|4127.19|4132.59|4129.59|4126.79|4123.79|0
1696803600000|2023-10-08 22:20:00|4129.99|4126.99|4134.59|4131.59|4134.59|4131.59|4129.69|4126.69|0
1696803900000|2023-10-08 22:25:00|4134.79|4131.79|4134.79|4131.79|4135.79|4132.79|4134.09|4131.09|0
1696804200000|2023-10-08 22:30:00|4134.69|4131.69|4133.59|4130.59|4135.29|4132.29|4132.39|4129.39|0
1696804500000|2023-10-08 22:35:00|4133.79|4130.79|4131.89|4128.89|4135.79|4132.79|4131.39|4128.39|0
1696804800000|2023-10-08 22:40:00|4131.79|4128.79|4132.39|4129.39|4135.79|4132.79|4131.49|4128.49|0
1696805100000|2023-10-08 22:45:00|4132.09|4129.09|4131.39|4128.39|4134.09|4131.09|4131.39|4128.39|0
1696805400000|2023-10-08 22:50:00|4131.69|4128.69|4129.69|4126.69|4131.69|4128.69|4128.49|4125.49|0
1696805700000|2023-10-08 22:55:00|4129.49|4126.49|4129.49|4126.49|4130.19|4127.19|4129.09|4126.09|0
1696806000000|2023-10-08 23:00:00|4129.69|4126.69|4130.49|4127.49|4131.19|4128.19|4129.29|4126.29|0
1696806300000|2023-10-08 23:05:00|4130.69|4127.69|4130.29|4127.29|4131.19|4128.19|4127.79|4124.79|0
1696806600000|2023-10-08 23:10:00|4130.49|4127.49|4129.69|4126.69|4130.89|4127.89|4129.29|4126.29|0
1696806900000|2023-10-08 23:15:00|4129.99|4126.99|4130.89|4127.89|4132.89|4129.89|4129.69|4126.69|0
1696807200000|2023-10-08 23:20:00|4131.19|4128.19|4131.79|4128.79|4131.89|4128.89|4129.49|4126.49|0
1696807500000|2023-10-08 23:25:00|4131.89|4128.89|4132.09|4129.09|4133.09|4130.09|4130.89|4127.89|0
1696807800000|2023-10-08 23:30:00|4132.39|4129.39|4130.69|4127.69|4132.59|4129.59|4130.49|4127.49|0
1696808100000|2023-10-08 23:35:00|4130.89|4127.89|4133.09|4130.09|4133.39|4130.39|4130.89|4127.89|0
1696808400000|2023-10-08 23:40:00|4132.99|4129.99|4133.79|4130.79|4134.79|4131.79|4132.89|4129.89|0
1696808700000|2023-10-08 23:45:00|4133.59|4130.59|4132.39|4129.39|4133.79|4130.79|4131.19|4128.19|0
1696809000000|2023-10-08 23:50:00|4132.29|4129.29|4132.59|4129.59|4133.39|4130.39|4131.69|4128.69|0
1696809300000|2023-10-08 23:55:00|4132.39|4129.39|4136.59|4133.59|4136.99|4133.99|4131.89|4128.89|0
1696809600000|2023-10-09 00:00:00|4136.29|4133.29|4134.09|4131.09|4137.29|4134.29|4134.09|4131.09|0
1696809900000|2023-10-09 00:05:00|4134.39|4131.39|4131.69|4128.69|4135.79|4132.79|4131.69|4128.69|0
1696810200000|2023-10-09 00:10:00|4131.99|4128.99|4132.09|4129.09|4133.89|4130.89|4131.59|4128.59|0
1696810500000|2023-10-09 00:15:00|4132.29|4129.29|4128.99|4126.99|4134.49|4132.49|4127.99|4125.99|1799
1696810800000|2023-10-09 00:20:00|4127.99|4125.99|4130.99|4128.99|4132.99|4130.99|4127.99|4125.99|383
1696811100000|2023-10-09 00:25:00|4131.99|4129.99|4130.99|4128.99|4131.99|4129.99|4129.99|4127.99|234
1696811400000|2023-10-09 00:30:00|4129.99|4127.99|4131.99|4129.99|4131.99|4129.99|4129.99|4127.99|149
1696811700000|2023-10-09 00:35:00|4132.99|4130.99|4133.49|4131.49|4133.99|4131.99|4131.99|4129.99|104
1696812000000|2023-10-09 00:40:00|4132.99|4130.99|4130.99|4128.99|4133.99|4131.99|4130.99|4128.99|260
1696812300000|2023-10-09 00:45:00|4129.99|4127.99|4132.99|4130.99|4133.99|4131.99|4129.99|4127.99|154
1696812600000|2023-10-09 00:50:00|4131.99|4129.99|4133.49|4131.49|4133.99|4131.99|4131.99|4129.99|138
1696812900000|2023-10-09 00:55:00|4133.99|4131.99|4132.99|4130.99|4133.99|4131.99|4131.99|4129.99|119
1696813200000|2023-10-09 01:00:00|4132.49|4130.49|4129.99|4127.99|4132.99|4130.99|4129.99|4127.99|184
1696813500000|2023-10-09 01:05:00|4130.49|4128.49|4126.99|4124.99|4131.99|4129.99|4125.99|4123.99|319
1696813800000|2023-10-09 01:10:00|4125.99|4123.99|4125.99|4123.99|4126.99|4124.99|4124.99|4122.99|200
1696814100000|2023-10-09 01:15:00|4125.49|4123.49|4128.99|4126.99|4128.99|4126.99|4124.99|4122.99|186
1696814400000|2023-10-09 01:20:00|4129.99|4127.99|4129.99|4127.99|4130.99|4128.99|4128.99|4126.99|115
1696814700000|2023-10-09 01:25:00|4130.49|4128.49|4130.99|4128.99|4131.99|4129.99|4129.99|4127.99|81
1696815000000|2023-10-09 01:30:00|4129.99|4127.99|4127.99|4125.99|4129.99|4127.99|4126.99|4124.99|265
1696815300000|2023-10-09 01:35:00|4126.99|4124.99|4128.99|4126.99|4129.99|4127.99|4126.99|4124.99|186
1696815600000|2023-10-09 01:40:00|4129.49|4127.49|4130.99|4128.99|4130.99|4128.99|4128.99|4126.99|75
1696815900000|2023-10-09 01:45:00|4129.99|4127.99|4129.99|4127.99|4131.49|4129.49|4128.99|4126.99|291
1696816200000|2023-10-09 01:50:00|4130.99|4128.99|4130.99|4128.99|4131.99|4129.99|4128.99|4126.99|196
1696816500000|2023-10-09 01:55:00|4131.99|4129.99|4132.99|4130.99|4132.99|4130.99|4130.99|4128.99|163
1696816800000|2023-10-09 02:00:00|4131.99|4129.99|4131.99|4129.99|4132.99|4130.99|4130.99|4128.99|130
1696817100000|2023-10-09 02:05:00|4132.49|4130.49|4132.99|4130.99|4134.99|4132.99|4131.99|4129.99|104
1696817400000|2023-10-09 02:10:00|4133.49|4131.49|4132.99|4130.99|4133.99|4131.99|4132.99|4130.99|68
1696817700000|2023-10-09 02:15:00|4131.99|4129.99|4132.99|4130.99|4132.99|4130.99|4131.99|4129.99|47
1696818000000|2023-10-09 02:20:00|4133.99|4131.99|4134.99|4132.99|4134.99|4132.99|4132.99|4130.99|94
1696818300000|2023-10-09 02:25:00|4133.99|4131.99|4133.99|4131.99|4134.99|4132.99|4132.99|4130.99|48
1696818600000|2023-10-09 02:30:00|4133.49|4131.49|4131.99|4129.99|4133.99|4131.99|4131.99|4129.99|133
1696818900000|2023-10-09 02:35:00|4132.99|4130.99|4131.49|4129.49|4132.99|4130.99|4129.99|4127.99|106
1696819200000|2023-10-09 02:40:00|4131.99|4129.99|4132.99|4130.99|4132.99|4130.99|4130.99|4128.99|41
1696819500000|2023-10-09 02:45:00|4132.49|4130.49|4131.99|4129.99|4132.99|4130.99|4130.99|4128.99|36
1696819800000|2023-10-09 02:50:00|4132.99|4130.99|4131.99|4129.99|4132.99|4130.99|4131.99|4129.99|52
1696820100000|2023-10-09 02:55:00|4132.99|4130.99|4131.99|4129.99|4132.99|4130.99|4131.99|4129.99|73
1696820400000|2023-10-09 03:00:00|4131.49|4129.49|4130.99|4128.99|4131.99|4129.99|4129.99|4127.99|188
1696820700000|2023-10-09 03:05:00|4129.99|4127.99|4130.99|4128.99|4130.99|4128.99|4129.99|4127.99|103
1696821000000|2023-10-09 03:10:00|||||||||2
1696821300000|2023-10-09 03:15:00|4129.99|4127.99|4129.99|4127.99|4130.99|4128.99|4128.99|4126.99|111
1696821600000|2023-10-09 03:20:00|4128.99|4126.99|4128.99|4126.99|4128.99|4126.99|4127.99|4125.99|27
1696821900000|2023-10-09 03:25:00|4128.49|4126.49|4128.99|4126.99|4128.99|4126.99|4128.49|4126.49|3
1696822200000|2023-10-09 03:30:00|4127.99|4125.99|4127.99|4125.99|4127.99|4125.99|4126.99|4124.99|136
1696822500000|2023-10-09 03:35:00|4128.99|4126.99|4128.99|4126.99|4128.99|4126.99|4127.99|4125.99|45
1696822800000|2023-10-09 03:40:00|4127.99|4125.99|4127.99|4125.99|4128.99|4126.99|4127.99|4125.99|57
1696823100000|2023-10-09 03:45:00|4128.99|4126.99|4126.99|4124.99|4128.99|4126.99|4126.99|4124.99|61
1696823400000|2023-10-09 03:50:00|4127.99|4125.99|4126.99|4124.99|4127.99|4125.99|4125.99|4123.99|72
1696823700000|2023-10-09 03:55:00|4125.99|4123.99|4123.99|4121.99|4125.99|4123.99|4122.99|4120.99|444
1696824000000|2023-10-09 04:00:00|4124.99|4122.99|4125.49|4123.49|4126.99|4124.99|4124.99|4122.99|300
1696824300000|2023-10-09 04:05:00|4124.99|4122.99|4124.99|4122.99|4125.99|4123.99|4123.99|4121.99|90
1696824600000|2023-10-09 04:10:00|4125.99|4123.99|4124.99|4122.99|4125.99|4123.99|4124.99|4122.99|126
1696824900000|2023-10-09 04:15:00|4125.99|4123.99|4124.99|4122.99|4125.99|4123.99|4123.99|4121.99|146
1696825200000|2023-10-09 04:20:00|4125.49|4123.49|4125.99|4123.99|4125.99|4123.99|4124.99|4122.99|58
1696825500000|2023-10-09 04:25:00|4124.99|4122.99|4126.99|4124.99|4126.99|4124.99|4124.99|4122.99|204
1696825800000|2023-10-09 04:30:00|4127.99|4125.99|4127.49|4125.49|4127.99|4125.99|4126.49|4124.49|270
1696826100000|2023-10-09 04:35:00|4127.99|4125.99|4128.99|4126.99|4128.99|4126.99|4127.99|4125.99|61
1696826400000|2023-10-09 04:40:00|4128.49|4126.49|4130.49|4128.49|4130.99|4128.99|4127.99|4125.99|365
1696826700000|2023-10-09 04:45:00|4129.99|4127.99|4129.99|4127.99|4130.99|4128.99|4128.99|4126.99|99
1696827000000|2023-10-09 04:50:00|||||||||29
1696827300000|2023-10-09 04:55:00|4129.49|4127.49|4128.99|4126.99|4129.99|4127.99|4128.99|4126.99|213
1696827600000|2023-10-09 05:00:00|4127.99|4125.99|4130.99|4128.99|4131.99|4129.99|4127.99|4125.99|186
1696827900000|2023-10-09 05:05:00|4131.99|4129.99|4129.99|4127.99|4132.99|4130.99|4129.99|4127.99|224
1696828200000|2023-10-09 05:10:00|4128.99|4126.99|4129.99|4127.99|4130.99|4128.99|4128.99|4126.99|131
1696828500000|2023-10-09 05:15:00|4129.49|4127.49|4129.99|4127.99|4130.99|4128.99|4128.99|4126.99|173
1696828800000|2023-10-09 05:20:00|4128.99|4126.99|4128.99|4126.99|4129.99|4127.99|4128.99|4126.99|484
1696829100000|2023-10-09 05:25:00|4129.99|4127.99|4129.99|4127.99|4129.99|4127.99|4128.99|4126.99|56
1696829400000|2023-10-09 05:30:00|4129.49|4127.49|4129.99|4127.99|4130.99|4128.99|4128.99|4126.99|112
1696829700000|2023-10-09 05:35:00|4130.99|4128.99|4129.99|4127.99|4130.99|4128.99|4128.99|4126.99|360
1696830000000|2023-10-09 05:40:00|4128.99|4126.99|4127.99|4125.99|4128.99|4126.99|4127.99|4125.99|402
1696830300000|2023-10-09 05:45:00|4126.99|4124.99|4126.49|4124.49|4126.99|4124.99|4125.99|4123.99|500
1696830600000|2023-10-09 05:50:00|4125.99|4123.99|4126.99|4124.99|4127.99|4125.99|4125.99|4123.99|191
1696830900000|2023-10-09 05:55:00|4126.49|4124.49|4127.99|4125.99|4127.99|4125.99|4125.99|4123.99|351
1696831200000|2023-10-09 06:00:00|4127.74|4126.24|4132.74|4131.24|4135.74|4134.24|4127.74|4126.24|2067
1696831500000|2023-10-09 06:05:00|4133.74|4132.24|4132.74|4131.24|4133.74|4132.24|4129.74|4128.24|2467
1696831800000|2023-10-09 06:10:00|4133.74|4132.24|4135.74|4134.24|4135.74|4134.24|4130.74|4129.24|1180
1696832100000|2023-10-09 06:15:00|4134.74|4133.24|4136.74|4135.24|4136.74|4135.24|4133.74|4132.24|1036
1696832400000|2023-10-09 06:20:00|4135.74|4134.24|4138.74|4137.24|4138.74|4137.24|4135.74|4134.24|1558
1696832700000|2023-10-09 06:25:00|4137.74|4136.24|4139.74|4138.24|4139.74|4138.24|4137.74|4136.24|1237
1696833000000|2023-10-09 06:30:00|4138.74|4137.24|4137.24|4135.74|4138.74|4137.24|4135.74|4134.24|1857
1696833300000|2023-10-09 06:35:00|4137.74|4136.24|4136.74|4135.24|4137.74|4136.24|4135.74|4134.24|753
1696833600000|2023-10-09 06:40:00|4137.74|4136.24|4138.74|4137.24|4140.74|4139.24|4137.74|4136.24|790
1696833900000|2023-10-09 06:45:00|4139.74|4138.24|4135.24|4133.74|4139.74|4138.24|4134.74|4133.24|1631
1696834200000|2023-10-09 06:50:00|4134.74|4133.24|4130.74|4129.24|4135.24|4133.74|4130.74|4129.24|1987
1696834500000|2023-10-09 06:55:00|4131.24|4129.74|4128.74|4127.24|4131.24|4129.74|4127.74|4126.24|2224
1696834800000|2023-10-09 07:00:00|4127.74|4126.24|4127.74|4126.24|4129.74|4128.24|4121.74|4120.24|15217
1696835100000|2023-10-09 07:05:00|4127.24|4125.74|4119.74|4118.24|4130.74|4129.24|4119.74|4118.24|9858
1696835400000|2023-10-09 07:10:00|4118.74|4117.24|4109.74|4108.24|4122.74|4121.24|4108.74|4107.24|10457
1696835700000|2023-10-09 07:15:00|4109.24|4107.74|4102.74|4101.24|4112.74|4111.24|4100.74|4099.24|8990
1696836000000|2023-10-09 07:20:00|4101.74|4100.24|4102.74|4101.24|4103.74|4102.24|4097.74|4096.24|7082
1696836300000|2023-10-09 07:25:00|4103.74|4102.24|4111.74|4110.24|4111.74|4110.24|4100.74|4099.24|10108
1696836600000|2023-10-09 07:30:00|4110.74|4109.24|4113.74|4112.24|4113.74|4112.24|4108.74|4107.24|8706
1696836900000|2023-10-09 07:35:00|4114.74|4113.24|4110.74|4109.24|4119.74|4118.24|4110.74|4109.24|15713
1696837200000|2023-10-09 07:40:00|4111.07|4109.57|4104.07|4102.57|4111.07|4109.57|4103.57|4102.07|6741
1696837500000|2023-10-09 07:45:00|4103.07|4101.57|4110.07|4108.57|4111.07|4109.57|4102.07|4100.57|8307
1696837800000|2023-10-09 07:50:00|4111.07|4109.57|4114.07|4112.57|4117.57|4116.07|4110.07|4108.57|5057
1696838100000|2023-10-09 07:55:00|4115.07|4113.57|4116.07|4114.57|4118.07|4116.57|4114.07|4112.57|3177
1696838400000|2023-10-09 08:00:00|4117.07|4115.57|4114.07|4112.57|4119.07|4117.57|4111.07|4109.57|7539
1696838700000|2023-10-09 08:05:00|4113.07|4111.57|4115.07|4113.57|4116.07|4114.57|4111.07|4109.57|7353
1696839000000|2023-10-09 08:10:00|4116.07|4114.57|4116.07|4114.57|4119.07|4117.57|4113.07|4111.57|4254
1696839300000|2023-10-09 08:15:00|4115.07|4113.57|4116.07|4114.57|4117.07|4115.57|4114.07|4112.57|2609
1696839600000|2023-10-09 08:20:00|4115.07|4113.57|4111.07|4109.57|4118.07|4116.57|4111.07|4109.57|2960
1696839900000|2023-10-09 08:25:00|4112.07|4110.57|4107.07|4105.57|4113.07|4111.57|4106.07|4104.57|4499
1696840200000|2023-10-09 08:30:00|4106.07|4104.57|4113.07|4111.57|4117.07|4115.57|4106.07|4104.57|2262
1696840500000|2023-10-09 08:35:00|4112.07|4110.57|4120.07|4118.57|4121.07|4119.57|4111.07|4109.57|3032
1696840800000|2023-10-09 08:40:00|4121.07|4119.57|4122.07|4120.57|4123.07|4121.57|4120.07|4118.57|4981
1696841100000|2023-10-09 08:45:00|4123.07|4121.57|4126.07|4124.57|4127.07|4125.57|4123.07|4121.57|6745
1696841400000|2023-10-09 08:50:00|4127.07|4125.57|4129.07|4127.57|4129.07|4127.57|4126.07|4124.57|3188
1696841700000|2023-10-09 08:55:00|4130.07|4128.57|4132.07|4130.57|4133.07|4131.57|4129.07|4127.57|6246
1696842000000|2023-10-09 09:00:00|4131.07|4129.57|4134.07|4132.57|4134.07|4132.57|4130.07|4128.57|3132
1696842300000|2023-10-09 09:05:00|4135.07|4133.57|4134.07|4132.57|4137.07|4135.57|4133.07|4131.57|7170
1696842600000|2023-10-09 09:10:00|4135.07|4133.57|4134.07|4132.57|4136.07|4134.57|4131.07|4129.57|4163
1696842900000|2023-10-09 09:15:00|4133.07|4131.57|4135.07|4133.57|4137.07|4135.57|4133.07|4131.57|4227
1696843200000|2023-10-09 09:20:00|4136.07|4134.57|4137.07|4135.57|4137.07|4135.57|4135.07|4133.57|1348
1696843500000|2023-10-09 09:25:00|4136.07|4134.57|4137.07|4135.57|4141.07|4139.57|4136.07|4134.57|7047
1696843800000|2023-10-09 09:30:00|4138.07|4136.57|4135.07|4133.57|4138.07|4136.57|4134.07|4132.57|4086
1696844100000|2023-10-09 09:35:00|4134.07|4132.57|4132.07|4130.57|4137.07|4135.57|4132.07|4130.57|6191
1696844400000|2023-10-09 09:40:00|4131.07|4129.57|4131.07|4129.57|4133.07|4131.57|4130.07|4128.57|4042
1696844700000|2023-10-09 09:45:00|4132.07|4130.57|4126.07|4124.57|4132.07|4130.57|4126.07|4124.57|4012
1696845000000|2023-10-09 09:50:00|4127.07|4125.57|4129.07|4127.57|4130.07|4128.57|4127.07|4125.57|2922
1696845300000|2023-10-09 09:55:00|4128.07|4126.57|4128.07|4126.57|4130.07|4128.57|4127.07|4125.57|1941
1696845600000|2023-10-09 10:00:00|4129.07|4127.57|4129.07|4127.57|4130.57|4129.07|4128.07|4126.57|3534
1696845900000|2023-10-09 10:05:00|4128.07|4126.57|4129.07|4127.57|4131.07|4129.57|4128.07|4126.57|2425
1696846200000|2023-10-09 10:10:00|4130.07|4128.57|4130.07|4128.57|4131.07|4129.57|4128.07|4126.57|1631
1696846500000|2023-10-09 10:15:00|4130.57|4129.07|4130.07|4128.57|4133.07|4131.57|4129.57|4128.07|3408
1696846800000|2023-10-09 10:20:00|4129.07|4127.57|4131.07|4129.57|4134.07|4132.57|4128.07|4126.57|1316
1696847100000|2023-10-09 10:25:00|4130.07|4128.57|4129.07|4127.57|4132.07|4130.57|4128.07|4126.57|1143
1696847400000|2023-10-09 10:30:00|4130.07|4128.57|4127.07|4125.57|4131.07|4129.57|4127.07|4125.57|1309
1696847700000|2023-10-09 10:35:00|4128.07|4126.57|4129.07|4127.57|4132.07|4130.57|4126.07|4124.57|2314
1696848000000|2023-10-09 10:40:00|4130.07|4128.57|4126.07|4124.57|4130.07|4128.57|4126.07|4124.57|1103
1696848300000|2023-10-09 10:45:00|4127.07|4125.57|4127.07|4125.57|4127.07|4125.57|4126.07|4124.57|638
1696848600000|2023-10-09 10:50:00|4126.57|4125.07|4125.07|4123.57|4128.07|4126.57|4124.07|4122.57|1682
1696848900000|2023-10-09 10:55:00|4124.07|4122.57|4121.07|4119.57|4124.07|4122.57|4121.07|4119.57|2424
1696849200000|2023-10-09 11:00:00|4122.07|4120.57|4120.07|4118.57|4124.07|4122.57|4119.57|4118.07|1890
1696849500000|2023-10-09 11:05:00|4119.07|4117.57|4117.07|4115.57|4119.07|4117.57|4115.07|4113.57|3488
1696849800000|2023-10-09 11:10:00|4118.07|4116.57|4117.07|4115.57|4120.07|4118.57|4117.07|4115.57|1230
1696850100000|2023-10-09 11:15:00|4118.07|4116.57|4117.07|4115.57|4119.07|4117.57|4114.07|4112.57|2418
1696850400000|2023-10-09 11:20:00|4116.07|4114.57|4115.07|4113.57|4117.07|4115.57|4115.07|4113.57|2972
1696850700000|2023-10-09 11:25:00|4116.07|4114.57|4114.07|4112.57|4116.07|4114.57|4114.07|4112.57|1883
1696851000000|2023-10-09 11:30:00|4113.07|4111.57|4114.07|4112.57|4115.07|4113.57|4113.07|4111.57|3098
1696851300000|2023-10-09 11:35:00|4113.07|4111.57|4113.07|4111.57|4114.07|4112.57|4112.07|4110.57|2363
1696851600000|2023-10-09 11:40:00|4113.41|4111.91|4111.41|4109.91|4114.41|4112.91|4110.41|4108.91|3272
1696851900000|2023-10-09 11:45:00|4110.41|4108.91|4112.41|4110.91|4113.41|4111.91|4110.41|4108.91|2524
1696852200000|2023-10-09 11:50:00|4113.41|4111.91|4114.41|4112.91|4115.41|4113.91|4112.41|4110.91|1459
1696852500000|2023-10-09 11:55:00|4113.41|4111.91|4113.41|4111.91|4114.41|4112.91|4111.41|4109.91|3102
1696852800000|2023-10-09 12:00:00|4112.41|4110.91|4112.41|4110.91|4114.41|4112.91|4111.41|4109.91|4148
1696853100000|2023-10-09 12:05:00|4113.41|4111.91|4116.41|4114.91|4117.41|4115.91|4112.41|4110.91|2560
1696853400000|2023-10-09 12:10:00|4115.41|4113.91|4117.41|4115.91|4118.41|4116.91|4114.41|4112.91|1386
1696853700000|2023-10-09 12:15:00|4118.41|4116.91|4120.41|4118.91|4121.41|4119.91|4118.41|4116.91|1575
1696854000000|2023-10-09 12:20:00|4119.41|4117.91|4117.41|4115.91|4120.41|4118.91|4116.41|4114.91|1279
1696854300000|2023-10-09 12:25:00|4116.41|4114.91|4119.41|4117.91|4121.41|4119.91|4116.41|4114.91|2570
1696854600000|2023-10-09 12:30:00|4118.41|4116.91|4116.41|4114.91|4119.41|4117.91|4114.41|4112.91|5128
1696854900000|2023-10-09 12:35:00|4115.41|4113.91|4111.41|4109.91|4118.41|4116.91|4111.41|4109.91|7237
1696855200000|2023-10-09 12:40:00|4110.41|4108.91|4109.41|4107.91|4111.41|4109.91|4107.41|4105.91|3204
1696855500000|2023-10-09 12:45:00|4108.41|4106.91|4111.41|4109.91|4112.41|4110.91|4108.41|4106.91|3278
1696855800000|2023-10-09 12:50:00|4110.41|4108.91|4113.41|4111.91|4114.41|4112.91|4109.41|4107.91|3379
1696856100000|2023-10-09 12:55:00|4112.41|4110.91|4108.41|4106.91|4113.41|4111.91|4107.41|4105.91|3074
1696856400000|2023-10-09 13:00:00|4107.41|4105.91|4113.41|4111.91|4114.41|4112.91|4107.41|4105.91|6621
1696856700000|2023-10-09 13:05:00|4112.41|4110.91|4111.41|4109.91|4114.41|4112.91|4108.41|4106.91|2542
1696857000000|2023-10-09 13:10:00|4112.41|4110.91|4111.41|4109.91|4112.41|4110.91|4110.41|4108.91|1306
1696857300000|2023-10-09 13:15:00|4112.41|4110.91|4109.41|4107.91|4112.41|4110.91|4108.41|4106.91|1404
1696857600000|2023-10-09 13:20:00|4108.41|4106.91|4114.41|4112.91|4114.41|4112.91|4107.41|4105.91|4828
1696857900000|2023-10-09 13:25:00|4113.41|4111.91|4113.41|4111.91|4116.41|4114.91|4112.41|4110.91|1948
1696858200000|2023-10-09 13:30:00|4112.41|4110.91|4113.41|4111.91|4116.41|4114.91|4111.41|4109.91|6384
1696858500000|2023-10-09 13:35:00|4112.41|4110.91|4116.41|4114.91|4117.41|4115.91|4110.41|4108.91|5202
1696858800000|2023-10-09 13:40:00|4117.41|4115.91|4121.41|4119.91|4123.41|4121.91|4115.41|4113.91|7846
1696859100000|2023-10-09 13:45:00|4121.91|4120.41|4121.41|4119.91|4123.41|4121.91|4117.41|4115.91|5807
1696859400000|2023-10-09 13:50:00|4122.41|4120.91|4122.41|4120.91|4122.91|4121.41|4119.41|4117.91|3962
1696859700000|2023-10-09 13:55:00|4121.41|4119.91|4126.41|4124.91|4126.41|4124.91|4120.41|4118.91|9556
1696860000000|2023-10-09 14:00:00|4127.41|4125.91|4118.41|4116.91|4127.41|4125.91|4117.41|4115.91|8838
1696860300000|2023-10-09 14:05:00|4117.91|4116.41|4115.41|4113.91|4119.41|4117.91|4114.41|4112.91|6233
1696860600000|2023-10-09 14:10:00|4114.98|4113.48|4114.98|4113.48|4115.98|4114.48|4111.98|4110.48|5299
1696860900000|2023-10-09 14:15:00|4113.98|4112.48|4115.98|4114.48|4116.98|4115.48|4113.98|4112.48|6460
1696861200000|2023-10-09 14:20:00|4114.98|4113.48|4115.98|4114.48|4115.98|4114.48|4110.98|4109.48|6862
1696861500000|2023-10-09 14:25:00|4114.98|4113.48|4110.98|4109.48|4116.98|4115.48|4109.98|4108.48|8209
1696861800000|2023-10-09 14:30:00|4109.98|4108.48|4108.98|4107.48|4111.98|4110.48|4108.98|4107.48|6687
1696862100000|2023-10-09 14:35:00|4109.48|4107.98|4109.98|4108.48|4111.98|4110.48|4108.98|4107.48|4258
1696862400000|2023-10-09 14:40:00|4110.98|4109.48|4111.98|4110.48|4113.48|4111.98|4107.98|4106.48|6334
1696862700000|2023-10-09 14:45:00|4110.98|4109.48|4104.98|4103.48|4111.98|4110.48|4104.98|4103.48|5446
1696863000000|2023-10-09 14:50:00|4105.98|4104.48|4106.98|4105.48|4107.98|4106.48|4102.98|4101.48|10095
1696863300000|2023-10-09 14:55:00|4105.98|4104.48|4106.98|4105.48|4107.98|4106.48|4105.98|4104.48|7113
1696863600000|2023-10-09 15:00:00|4105.98|4104.48|4106.98|4105.48|4107.98|4106.48|4104.98|4103.48|4571
1696863900000|2023-10-09 15:05:00|4105.98|4104.48|4104.98|4103.48|4106.98|4105.48|4103.98|4102.48|5768
1696864200000|2023-10-09 15:10:00|4103.98|4102.48|4106.98|4105.48|4108.98|4107.48|4103.98|4102.48|6924
1696864500000|2023-10-09 15:15:00|4107.48|4105.98|4108.98|4107.48|4108.98|4107.48|4106.98|4105.48|4633
1696864800000|2023-10-09 15:20:00|4109.98|4108.48|4109.98|4108.48|4110.98|4109.48|4109.98|4108.48|8620
1696865100000|2023-10-09 15:25:00|4110.98|4109.48|4110.98|4109.48|4111.98|4110.48|4109.98|4108.48|32309
1696865400000|2023-10-09 15:30:00|4111.98|4110.48|4113.98|4112.48|4113.98|4112.48|4111.98|4110.48|30891
1696865700000|2023-10-09 15:35:00|4112.98|4111.48|4112.98|4111.48|4113.98|4112.48|4111.98|4110.48|16794
1696866000000|2023-10-09 15:40:00|4111.98|4110.48|4111.98|4110.48|4112.98|4111.48|4110.98|4109.48|6637
1696866300000|2023-10-09 15:45:00|4109.98|4108.48|4110.98|4109.48|4111.98|4110.48|4109.98|4108.48|8308
1696866600000|2023-10-09 15:50:00|4111.48|4109.98|4112.98|4111.48|4112.98|4111.48|4110.98|4109.48|3710
1696866900000|2023-10-09 15:55:00|4111.98|4110.48|4112.98|4111.48|4113.98|4112.48|4111.98|4110.48|6365
1696867200000|2023-10-09 16:00:00|4113.98|4112.48|4112.98|4111.48|4113.98|4112.48|4112.98|4111.48|2520
1696867500000|2023-10-09 16:05:00|4113.98|4112.48|4115.98|4114.48|4116.98|4115.48|4113.98|4112.48|2713
1696867800000|2023-10-09 16:10:00|4116.98|4115.48|4115.98|4114.48|4116.98|4115.48|4115.98|4114.48|1254
1696868100000|2023-10-09 16:15:00|4116.48|4114.98|4116.98|4115.48|4116.98|4115.48|4115.98|4114.48|1120
1696868400000|2023-10-09 16:20:00|4115.98|4114.48|4117.98|4116.48|4118.98|4117.48|4115.98|4114.48|1814
1696868700000|2023-10-09 16:25:00|4116.98|4115.48|4114.98|4113.48|4116.98|4115.48|4114.98|4113.48|1036
1696869000000|2023-10-09 16:30:00|4115.98|4114.48|4114.98|4113.48|4115.98|4114.48|4113.98|4112.48|489
1696869300000|2023-10-09 16:35:00|4113.98|4112.48|4113.98|4112.48|4114.98|4113.48|4112.98|4111.48|771
1696869600000|2023-10-09 16:40:00|4112.98|4111.48|4111.98|4110.48|4113.98|4112.48|4111.98|4110.48|700
1696869900000|2023-10-09 16:45:00|4112.98|4111.48|4112.98|4111.48|4112.98|4111.48|4110.98|4109.48|695
1696870200000|2023-10-09 16:50:00|4113.98|4112.48|4112.98|4111.48|4113.98|4112.48|4112.98|4111.48|1778
1696870500000|2023-10-09 16:55:00|4111.98|4110.48|4112.98|4111.48|4112.98|4111.48|4110.98|4109.48|1120
1696870800000|2023-10-09 17:00:00|4111.98|4110.48|4112.98|4111.48|4113.98|4112.48|4111.98|4110.48|432
1696871100000|2023-10-09 17:05:00|4113.98|4112.48|4114.98|4113.48|4114.98|4113.48|4113.98|4112.48|152
1696871400000|2023-10-09 17:10:00|4113.98|4112.48|4115.98|4114.48|4115.98|4114.48|4113.98|4112.48|481
1696871700000|2023-10-09 17:15:00|4116.98|4115.48|4116.98|4115.48|4116.98|4115.48|4116.98|4115.48|227
1696872000000|2023-10-09 17:20:00|4115.98|4114.48|4116.98|4115.48|4116.98|4115.48|4115.98|4114.48|875
1696872300000|2023-10-09 17:25:00|4117.98|4116.48|4120.98|4119.48|4120.98|4119.48|4117.98|4116.48|778
1696872600000|2023-10-09 17:30:00|4122.98|4121.48|4124.98|4123.48|4124.98|4123.48|4121.98|4120.48|1873
1696872900000|2023-10-09 17:35:00|4123.98|4122.48|4125.98|4124.48|4125.98|4124.48|4123.98|4122.48|731
1696873200000|2023-10-09 17:40:00|4126.48|4124.98|4129.98|4128.48|4130.98|4129.48|4126.48|4124.98|1257
1696873500000|2023-10-09 17:45:00|4130.48|4128.98|4130.98|4129.48|4132.98|4131.48|4129.98|4128.48|2163
1696873800000|2023-10-09 17:50:00|4131.48|4129.98|4131.98|4130.48|4132.98|4131.48|4130.98|4129.48|980
1696874100000|2023-10-09 17:55:00|4132.98|4131.48|4133.98|4132.48|4134.98|4133.48|4132.98|4131.48|2285
1696874400000|2023-10-09 18:00:00|4134.98|4133.48|4133.98|4132.48|4134.98|4133.48|4131.98|4130.48|2373
1696874700000|2023-10-09 18:05:00|4132.98|4131.48|4134.98|4133.48|4135.98|4134.48|4132.98|4131.48|856
1696875000000|2023-10-09 18:10:00|4135.98|4134.48|4133.98|4132.48|4135.98|4134.48|4133.98|4132.48|354
1696875300000|2023-10-09 18:15:00|4134.98|4133.48|4133.98|4132.48|4135.98|4134.48|4133.98|4132.48|663
1696875600000|2023-10-09 18:20:00|4134.98|4133.48|4134.98|4133.48|4134.98|4133.48|4133.98|4132.48|704
1696875900000|2023-10-09 18:25:00|4133.98|4132.48|4134.98|4133.48|4134.98|4133.48|4133.98|4132.48|208
1696876200000|2023-10-09 18:30:00|4135.98|4134.48|4133.98|4132.48|4135.98|4134.48|4133.98|4132.48|897
1696876500000|2023-10-09 18:35:00|4132.98|4131.48|4134.98|4133.48|4134.98|4133.48|4131.98|4130.48|1015
1696876800000|2023-10-09 18:40:00|4135.98|4134.48|4137.98|4136.48|4137.98|4136.48|4134.98|4133.48|1599
1696877100000|2023-10-09 18:45:00|4136.98|4135.48|4136.98|4135.48|4136.98|4135.48|4135.98|4134.48|551
1696877400000|2023-10-09 18:50:00|4135.98|4134.48|4136.98|4135.48|4136.98|4135.48|4134.98|4133.48|629
1696877700000|2023-10-09 18:55:00|4137.98|4136.48|4135.98|4134.48|4137.98|4136.48|4135.98|4134.48|376
1696878000000|2023-10-09 19:00:00|4136.98|4135.48|4134.98|4133.48|4136.98|4135.48|4133.98|4132.48|1315
1696878300000|2023-10-09 19:05:00|4135.98|4134.48|4134.98|4133.48|4135.98|4134.48|4133.98|4132.48|905
1696878600000|2023-10-09 19:10:00|4135.98|4134.48|4134.98|4133.48|4135.98|4134.48|4133.98|4132.48|757
1696878900000|2023-10-09 19:15:00|4133.98|4132.48|4132.98|4131.48|4134.98|4133.48|4132.98|4131.48|1109
1696879200000|2023-10-09 19:20:00|4133.98|4132.48|4133.98|4132.48|4133.98|4132.48|4132.98|4131.48|318
1696879500000|2023-10-09 19:25:00|4134.98|4133.48|4133.98|4132.48|4134.98|4133.48|4132.98|4131.48|568
1696879800000|2023-10-09 19:30:00|4132.98|4131.48|4132.98|4131.48|4134.98|4133.48|4132.98|4131.48|849
1696880100000|2023-10-09 19:35:00|4133.98|4132.48|4132.98|4131.48|4133.98|4132.48|4131.98|4130.48|605
1696880400000|2023-10-09 19:40:00|4131.98|4130.48|4131.98|4130.48|4132.98|4131.48|4130.98|4129.48|746
1696880700000|2023-10-09 19:45:00|4131.48|4129.98|4131.98|4130.48|4131.98|4130.48|4130.98|4129.48|1049
1696881000000|2023-10-09 19:50:00|4130.98|4129.48|4132.98|4131.48|4132.98|4131.48|4130.98|4129.48|1833
1696881300000|2023-10-09 19:55:00|4133.48|4131.98|4132.98|4131.48|4133.98|4132.48|4131.98|4130.48|2147
1696881600000|2023-10-09 20:00:00|4134.43|4131.43|4136.13|4133.13|4136.13|4133.13|4133.53|4130.53|37
1696881900000|2023-10-09 20:05:00|4135.83|4132.83|4135.43|4132.43|4136.63|4133.63|4134.93|4131.93|0
1696882200000|2023-10-09 20:10:00|4135.63|4132.63|4135.13|4132.13|4135.63|4132.63|4134.93|4131.93|0
1696882500000|2023-10-09 20:15:00|4135.43|4132.43|4135.63|4132.63|4135.83|4132.83|4135.13|4132.13|0
1696882800000|2023-10-09 20:20:00|4135.43|4132.43|4134.93|4131.93|4135.43|4132.43|4134.73|4131.73|0
1696883100000|2023-10-09 20:25:00|4135.13|4132.13|4133.93|4130.93|4135.13|4132.13|4133.73|4130.73|0
1696883400000|2023-10-09 20:30:00|4134.23|4131.23|4134.43|4131.43|4134.43|4131.43|4133.93|4130.93|0
1696883700000|2023-10-09 20:35:00|4134.23|4131.23|4133.93|4130.93|4134.23|4131.23|4133.73|4130.73|0
1696884000000|2023-10-09 20:40:00|4133.73|4130.73|4133.53|4130.53|4133.73|4130.73|4133.23|4130.23|0
1696884300000|2023-10-09 20:45:00|4133.23|4130.23|4133.23|4130.23|4133.53|4130.53|4133.23|4130.23|0
1696884600000|2023-10-09 20:50:00|4133.53|4130.53|4133.73|4130.73|4134.43|4131.43|4133.23|4130.23|0
1696884900000|2023-10-09 20:55:00|4133.53|4130.53|4133.53|4130.53|4133.83|4130.83|4133.23|4130.23|0
1696885200000|2023-10-09 21:00:00|4133.73|4130.73|4133.73|4130.73|4133.73|4130.73|4133.53|4130.53|0
1696885500000|2023-10-09 21:05:00|4134.03|4131.03|4133.73|4130.73|4134.03|4131.03|4133.73|4130.73|0
1696886100000|2023-10-09 21:15:00|4133.83|4130.83|4133.83|4130.83|4133.83|4130.83|4133.83|4130.83|0
1696886400000|2023-10-09 21:20:00|4133.93|4130.93|4133.63|4130.63|4134.03|4131.03|4133.63|4130.63|0
1696886700000|2023-10-09 21:25:00|4133.83|4130.83|4133.83|4130.83|4133.83|4130.83|4133.73|4130.73|0
1696887000000|2023-10-09 21:30:00|4133.93|4130.93|4133.83|4130.83|4133.93|4130.93|4133.73|4130.73|0
1696887300000|2023-10-09 21:35:00|4133.93|4130.93|4134.13|4131.13|4134.13|4131.13|4133.83|4130.83|0
1696887600000|2023-10-09 21:40:00|4134.33|4131.33|4133.43|4130.43|4134.33|4131.33|4133.43|4130.43|0
1696888200000|2023-10-09 21:50:00|4133.33|4130.33|4133.43|4130.43|4133.43|4130.43|4133.33|4130.33|0
1696888500000|2023-10-09 21:55:00|4133.53|4130.53|4133.33|4130.33|4133.53|4130.53|4133.33|4130.33|0
1696888800000|2023-10-09 22:00:00|4133.83|4130.83|4132.73|4129.73|4133.93|4130.93|4132.73|4129.73|0
1696889100000|2023-10-09 22:05:00|4132.53|4129.53|4132.73|4129.73|4132.73|4129.73|4132.33|4129.33|0
1696889400000|2023-10-09 22:10:00|4133.03|4130.03|4133.03|4130.03|4133.03|4130.03|4132.73|4129.73|0
1696889700000|2023-10-09 22:15:00|4133.23|4130.23|4133.23|4130.23|4133.53|4130.53|4133.03|4130.03|0
1696890000000|2023-10-09 22:20:00|4133.53|4130.53|4133.53|4130.53|4133.63|4130.63|4133.03|4130.03|0
1696890300000|2023-10-09 22:25:00|4133.73|4130.73|4133.73|4130.73|4133.93|4130.93|4133.03|4130.03|0
1696890600000|2023-10-09 22:30:00|4133.93|4130.93|4133.73|4130.73|4133.93|4130.93|4133.53|4130.53|0
1696891200000|2023-10-09 22:40:00|4133.53|4130.53|4133.73|4130.73|4133.73|4130.73|4133.53|4130.53|0
1696891500000|2023-10-09 22:45:00|4133.53|4130.53|4133.53|4130.53|4133.73|4130.73|4133.23|4130.23|0
1696891800000|2023-10-09 22:50:00|4133.73|4130.73|4133.23|4130.23|4133.73|4130.73|4133.23|4130.23|0
1696892100000|2023-10-09 22:55:00|4133.13|4130.13|4133.23|4130.23|4133.23|4130.23|4133.03|4130.03|0
1696892400000|2023-10-09 23:00:00|4133.03|4130.03|4133.23|4130.23|4133.23|4130.23|4133.03|4130.03|0
1696892700000|2023-10-09 23:05:00|4133.53|4130.53|4133.73|4130.73|4133.73|4130.73|4133.23|4130.23|0
1696893000000|2023-10-09 23:10:00|4133.53|4130.53|4134.23|4131.23|4134.23|4131.23|4133.53|4130.53|0
1696893300000|2023-10-09 23:15:00|4133.93|4130.93|4133.93|4130.93|4134.23|4131.23|4133.93|4130.93|0
1696893600000|2023-10-09 23:20:00|4133.83|4130.83|4134.23|4131.23|4134.23|4131.23|4133.83|4130.83|0
1696893900000|2023-10-09 23:25:00|4133.93|4130.93|4133.93|4130.93|4134.23|4131.23|4133.93|4130.93|0
1696894200000|2023-10-09 23:30:00|4134.23|4131.23|4133.93|4130.93|4134.23|4131.23|4133.93|4130.93|0
1696894500000|2023-10-09 23:35:00|4133.73|4130.73|4133.93|4130.93|4133.93|4130.93|4133.63|4130.63|0
1696894800000|2023-10-09 23:40:00|4133.73|4130.73|4133.03|4130.03|4133.73|4130.73|4132.73|4129.73|0
1696895100000|2023-10-09 23:45:00|4133.13|4130.13|4133.53|4130.53|4133.73|4130.73|4133.03|4130.03|0
1696895400000|2023-10-09 23:50:00|4133.63|4130.63|4134.23|4131.23|4134.23|4131.23|4133.53|4130.53|0
1696895700000|2023-10-09 23:55:00|4134.13|4131.13|4134.23|4131.23|4134.43|4131.43|4133.93|4130.93|0
1696896000000|2023-10-10 00:00:00|4134.43|4131.43|4133.73|4130.73|4134.73|4131.73|4133.73|4130.73|0
1696896300000|2023-10-10 00:05:00|4133.53|4130.53|4134.93|4131.93|4135.63|4132.63|4133.03|4130.03|0
1696896600000|2023-10-10 00:10:00|4135.03|4132.03|4133.53|4130.53|4135.13|4132.13|4132.93|4129.93|0
1696896900000|2023-10-10 00:15:00|4133.23|4130.23|4143.23|4141.23|4143.23|4141.23|4133.23|4130.23|737
1696897200000|2023-10-10 00:20:00|4144.23|4142.23|4145.23|4143.23|4145.23|4143.23|4143.23|4141.23|426
1696897500000|2023-10-10 00:25:00|4146.23|4144.23|4146.23|4144.23|4147.23|4145.23|4146.23|4144.23|372
1696897800000|2023-10-10 00:30:00|4146.73|4144.73|4147.23|4145.23|4147.23|4145.23|4146.23|4144.23|163
1696898100000|2023-10-10 00:35:00|4148.23|4146.23|4149.23|4147.23|4149.23|4147.23|4147.23|4145.23|359
1696898400000|2023-10-10 00:40:00|4148.23|4146.23|4147.23|4145.23|4149.23|4147.23|4147.23|4145.23|156
1696898700000|2023-10-10 00:45:00|4148.23|4146.23|4150.23|4148.23|4150.23|4148.23|4148.23|4146.23|497
1696899000000|2023-10-10 00:50:00|4149.73|4147.73|4150.23|4148.23|4150.23|4148.23|4149.73|4147.73|284
1696899300000|2023-10-10 00:55:00|4149.23|4147.23|4148.23|4146.23|4150.23|4148.23|4148.23|4146.23|179
1696899600000|2023-10-10 01:00:00|4149.23|4147.23|4150.23|4148.23|4150.23|4148.23|4149.23|4147.23|138
1696899900000|2023-10-10 01:05:00|4149.73|4147.73|4149.23|4147.23|4150.23|4148.23|4149.23|4147.23|149
1696900200000|2023-10-10 01:10:00|4148.23|4146.23|4152.23|4150.23|4152.23|4150.23|4148.23|4146.23|367
1696900500000|2023-10-10 01:15:00|4153.23|4151.23|4153.23|4151.23|4153.23|4151.23|4152.23|4150.23|167
1696900800000|2023-10-10 01:20:00|4152.23|4150.23|4153.73|4151.73|4154.23|4152.23|4151.23|4149.23|168
1696901100000|2023-10-10 01:25:00|4154.23|4152.23|4154.23|4152.23|4154.23|4152.23|4153.23|4151.23|151
1696901400000|2023-10-10 01:30:00|4153.23|4151.23|4154.23|4152.23|4154.23|4152.23|4152.23|4150.23|120
1696901700000|2023-10-10 01:35:00|4153.23|4151.23|4153.23|4151.23|4154.23|4152.23|4152.23|4150.23|212
1696902000000|2023-10-10 01:40:00|4154.23|4152.23|4152.23|4150.23|4154.23|4152.23|4152.23|4150.23|112
1696902300000|2023-10-10 01:45:00|4153.23|4151.23|4153.23|4151.23|4153.23|4151.23|4152.23|4150.23|90
1696902600000|2023-10-10 01:50:00|4152.23|4150.23|4152.23|4150.23|4153.23|4151.23|4152.23|4150.23|45
1696902900000|2023-10-10 01:55:00|4151.23|4149.23|4152.23|4150.23|4153.23|4151.23|4151.23|4149.23|118
1696903200000|2023-10-10 02:00:00|4153.23|4151.23|4154.23|4152.23|4155.23|4153.23|4153.23|4151.23|427
1696903500000|2023-10-10 02:05:00|4155.23|4153.23|4153.23|4151.23|4155.23|4153.23|4152.23|4150.23|212
1696903800000|2023-10-10 02:10:00|4153.73|4151.73|4152.23|4150.23|4154.23|4152.23|4152.23|4150.23|24
1696904100000|2023-10-10 02:15:00|4153.23|4151.23|4154.23|4152.23|4154.23|4152.23|4152.23|4150.23|119
1696904400000|2023-10-10 02:20:00|4153.23|4151.23|4151.23|4149.23|4153.23|4151.23|4151.23|4149.23|93
1696904700000|2023-10-10 02:25:00|4152.23|4150.23|4153.23|4151.23|4153.23|4151.23|4151.23|4149.23|75
1696905000000|2023-10-10 02:30:00|4154.23|4152.23|4152.23|4150.23|4154.23|4152.23|4152.23|4150.23|129
1696905300000|2023-10-10 02:35:00|4153.23|4151.23|4154.23|4152.23|4155.23|4153.23|4153.23|4151.23|196
1696905600000|2023-10-10 02:40:00|4153.73|4151.73|4155.23|4153.23|4156.23|4154.23|4153.73|4151.73|447
1696905900000|2023-10-10 02:45:00|4156.23|4154.23|4153.23|4151.23|4156.23|4154.23|4153.23|4151.23|181
1696906200000|2023-10-10 02:50:00|4152.23|4150.23|4152.23|4150.23|4153.23|4151.23|4152.23|4150.23|154
1696906500000|2023-10-10 02:55:00|4153.23|4151.23|4151.23|4149.23|4153.23|4151.23|4151.23|4149.23|86
1696906800000|2023-10-10 03:00:00|4151.73|4149.73|4152.23|4150.23|4152.23|4150.23|4151.23|4149.23|34
1696907100000|2023-10-10 03:05:00|4153.23|4151.23|4151.23|4149.23|4153.23|4151.23|4151.23|4149.23|317
1696907400000|2023-10-10 03:10:00|4152.23|4150.23|4152.23|4150.23|4153.23|4151.23|4151.23|4149.23|68
1696907700000|2023-10-10 03:15:00|4151.23|4149.23|4152.23|4150.23|4152.23|4150.23|4151.23|4149.23|39
1696908000000|2023-10-10 03:20:00|4151.23|4149.23|4151.23|4149.23|4152.23|4150.23|4151.23|4149.23|49
1696908300000|2023-10-10 03:25:00|4150.73|4148.73|4152.23|4150.23|4152.23|4150.23|4150.73|4148.73|211
1696908600000|2023-10-10 03:30:00|4153.23|4151.23|4152.23|4150.23|4153.23|4151.23|4151.23|4149.23|156
1696908900000|2023-10-10 03:35:00|4153.23|4151.23|4152.23|4150.23|4153.23|4151.23|4152.23|4150.23|129
1696909200000|2023-10-10 03:40:00|4151.23|4149.23|4152.23|4150.23|4152.23|4150.23|4151.23|4149.23|32
1696909500000|2023-10-10 03:45:00|4151.23|4149.23|4151.23|4149.23|4152.23|4150.23|4151.23|4149.23|77
1696909800000|2023-10-10 03:50:00|4150.23|4148.23|4151.23|4149.23|4151.23|4149.23|4150.23|4148.23|58
1696910100000|2023-10-10 03:55:00|4150.23|4148.23|4151.23|4149.23|4151.23|4149.23|4150.23|4148.23|23
1696910400000|2023-10-10 04:00:00|4150.73|4148.73|4150.23|4148.23|4151.23|4149.23|4150.23|4148.23|109
1696910700000|2023-10-10 04:05:00|4150.73|4148.73|4150.23|4148.23|4151.23|4149.23|4150.23|4148.23|137
1696911000000|2023-10-10 04:10:00|4149.23|4147.23|4150.23|4148.23|4150.23|4148.23|4149.23|4147.23|21
1696911300000|2023-10-10 04:15:00|||||||||12
1696911600000|2023-10-10 04:20:00|4151.23|4149.23|4151.23|4149.23|4151.23|4149.23|4151.23|4149.23|38
1696911900000|2023-10-10 04:25:00|||||||||9
1696912200000|2023-10-10 04:30:00|4152.23|4150.23|4152.23|4150.23|4152.23|4150.23|4151.23|4149.23|114
1696912500000|2023-10-10 04:35:00|4153.23|4151.23|4152.23|4150.23|4153.23|4151.23|4152.23|4150.23|123
1696912800000|2023-10-10 04:40:00|4153.23|4151.23|4151.23|4149.23|4153.23|4151.23|4151.23|4149.23|149
1696913100000|2023-10-10 04:45:00|4151.73|4149.73|4152.23|4150.23|4152.23|4150.23|4151.23|4149.23|43
1696913400000|2023-10-10 04:50:00|4151.73|4149.73|4152.23|4150.23|4152.23|4150.23|4151.23|4149.23|54
1696913700000|2023-10-10 04:55:00|4151.23|4149.23|4151.23|4149.23|4152.23|4150.23|4150.73|4148.73|241
1696914000000|2023-10-10 05:00:00|4151.73|4149.73|4149.23|4147.23|4152.23|4150.23|4149.23|4147.23|120
1696914300000|2023-10-10 05:05:00|4149.73|4147.73|4149.23|4147.23|4151.23|4149.23|4149.23|4147.23|246
1696914600000|2023-10-10 05:10:00|4149.73|4147.73|4149.23|4147.23|4150.23|4148.23|4149.23|4147.23|174
1696914900000|2023-10-10 05:15:00|4149.73|4147.73|4148.23|4146.23|4149.73|4147.73|4148.23|4146.23|273
1696915200000|2023-10-10 05:20:00|4149.23|4147.23|4148.23|4146.23|4149.23|4147.23|4148.23|4146.23|140
1696915500000|2023-10-10 05:25:00|4147.23|4145.23|4148.23|4146.23|4148.23|4146.23|4147.23|4145.23|291
1696915800000|2023-10-10 05:30:00|4149.23|4147.23|4147.23|4145.23|4151.73|4149.73|4147.23|4145.23|388
1696916100000|2023-10-10 05:35:00|4146.23|4144.23|4148.23|4146.23|4149.23|4147.23|4146.23|4144.23|290
1696916400000|2023-10-10 05:40:00|4149.23|4147.23|4150.23|4148.23|4154.23|4152.23|4149.23|4147.23|564
1696916700000|2023-10-10 05:45:00|4151.23|4149.23|4152.23|4150.23|4153.23|4151.23|4151.23|4149.23|289
1696917000000|2023-10-10 05:50:00|4151.23|4149.23|4149.23|4147.23|4151.23|4149.23|4148.23|4146.23|766
1696917300000|2023-10-10 05:55:00|4149.73|4147.73|4152.23|4150.23|4153.23|4151.23|4149.73|4147.73|906
1696917600000|2023-10-10 06:00:00|4151.98|4150.48|4148.98|4147.48|4151.98|4150.48|4147.98|4146.48|2223
1696917900000|2023-10-10 06:05:00|4149.98|4148.48|4144.98|4143.48|4150.98|4149.48|4144.98|4143.48|1933
1696918200000|2023-10-10 06:10:00|4146.98|4145.48|4145.98|4144.48|4147.98|4146.48|4145.98|4144.48|1959
1696918500000|2023-10-10 06:15:00|4146.98|4145.48|4141.98|4140.48|4146.98|4145.48|4140.98|4139.48|2455
1696918800000|2023-10-10 06:20:00|4142.98|4141.48|4143.98|4142.48|4143.98|4142.48|4141.98|4140.48|1427
1696919100000|2023-10-10 06:25:00|4144.98|4143.48|4142.98|4141.48|4145.98|4144.48|4141.98|4140.48|936
1696919400000|2023-10-10 06:30:00|4143.98|4142.48|4145.98|4144.48|4146.98|4145.48|4142.98|4141.48|539
1696919700000|2023-10-10 06:35:00|4146.48|4144.98|4147.98|4146.48|4149.48|4147.98|4146.48|4144.98|1037
1696920000000|2023-10-10 06:40:00|4148.48|4146.98|4146.98|4145.48|4148.98|4147.48|4145.98|4144.48|437
1696920300000|2023-10-10 06:45:00|4145.98|4144.48|4147.98|4146.48|4147.98|4146.48|4145.98|4144.48|465
1696920600000|2023-10-10 06:50:00|4148.98|4147.48|4149.98|4148.48|4151.48|4149.98|4147.98|4146.48|2423
1696920900000|2023-10-10 06:55:00|4150.98|4149.48|4150.98|4149.48|4151.98|4150.48|4149.98|4148.48|2184
1696921200000|2023-10-10 07:00:00|4151.48|4149.98|4156.98|4155.48|4159.98|4158.48|4150.98|4149.48|23557
1696921500000|2023-10-10 07:05:00|4157.98|4156.48|4164.98|4163.48|4165.98|4164.48|4155.98|4154.48|18094
1696921800000|2023-10-10 07:10:00|4165.98|4164.48|4165.98|4164.48|4168.98|4167.48|4163.98|4162.48|16080
1696922100000|2023-10-10 07:15:00|4166.98|4165.48|4171.98|4170.48|4173.98|4172.48|4166.98|4165.48|11794
1696922400000|2023-10-10 07:20:00|4170.98|4169.48|4168.98|4167.48|4173.98|4172.48|4168.98|4167.48|10391
1696922700000|2023-10-10 07:25:00|4169.98|4168.48|4170.98|4169.48|4170.98|4169.48|4164.98|4163.48|10955
1696923000000|2023-10-10 07:30:00|4171.98|4170.48|4174.98|4173.48|4175.98|4174.48|4170.98|4169.48|11008
1696923300000|2023-10-10 07:35:00|4173.98|4172.48|4175.98|4174.48|4178.98|4177.48|4173.98|4172.48|8611
1696923600000|2023-10-10 07:40:00|4175.79|4174.29|4175.79|4174.29|4177.79|4176.29|4175.79|4174.29|7519
1696923900000|2023-10-10 07:45:00|4176.29|4174.79|4173.79|4172.29|4177.79|4176.29|4173.29|4171.79|9185
1696924200000|2023-10-10 07:50:00|4174.29|4172.79|4170.79|4169.29|4174.79|4173.29|4166.79|4165.29|6426
1696924500000|2023-10-10 07:55:00|4171.79|4170.29|4170.79|4169.29|4173.79|4172.29|4169.79|4168.29|9840
1696924800000|2023-10-10 08:00:00|4171.79|4170.29|4165.79|4164.29|4173.79|4172.29|4165.79|4164.29|8626
1696925100000|2023-10-10 08:05:00|4166.79|4165.29|4162.79|4161.29|4168.79|4167.29|4161.79|4160.29|8477
1696925400000|2023-10-10 08:10:00|4163.79|4162.29|4170.79|4169.29|4174.79|4173.29|4162.79|4161.29|17140
1696925700000|2023-10-10 08:15:00|4171.29|4169.79|4169.79|4168.29|4173.79|4172.29|4164.79|4163.29|7976
1696926000000|2023-10-10 08:20:00|4170.29|4168.79|4175.79|4174.29|4176.79|4175.29|4169.79|4168.29|5228
1696926300000|2023-10-10 08:25:00|4176.79|4175.29|4176.79|4175.29|4180.79|4179.29|4175.79|4174.29|10361
1696926600000|2023-10-10 08:30:00|4175.79|4174.29|4177.79|4176.29|4177.79|4176.29|4174.79|4173.29|5035
1696926900000|2023-10-10 08:35:00|4178.79|4177.29|4176.79|4175.29|4178.79|4177.29|4175.79|4174.29|4229
1696927200000|2023-10-10 08:40:00|4175.79|4174.29|4174.79|4173.29|4177.79|4176.29|4172.79|4171.29|4515
1696927500000|2023-10-10 08:45:00|4175.79|4174.29|4179.79|4178.29|4180.79|4179.29|4175.79|4174.29|4000
1696927800000|2023-10-10 08:50:00|4180.79|4179.29|4181.79|4180.29|4182.79|4181.29|4178.79|4177.29|5382
1696928100000|2023-10-10 08:55:00|4182.79|4181.29|4177.79|4176.29|4182.79|4181.29|4176.79|4175.29|4928
1696928400000|2023-10-10 09:00:00|4178.79|4177.29|4172.79|4171.29|4178.79|4177.29|4171.79|4170.29|4601
1696928700000|2023-10-10 09:05:00|4173.79|4172.29|4171.79|4170.29|4175.79|4174.29|4170.79|4169.29|3340
1696929000000|2023-10-10 09:10:00|4170.79|4169.29|4171.79|4170.29|4173.79|4172.29|4170.79|4169.29|2829
1696929300000|2023-10-10 09:15:00|4170.79|4169.29|4174.79|4173.29|4174.79|4173.29|4170.79|4169.29|3101
1696929600000|2023-10-10 09:20:00|4175.79|4174.29|4177.79|4176.29|4178.79|4177.29|4175.79|4174.29|5676
1696929900000|2023-10-10 09:25:00|4178.79|4177.29|4177.79|4176.29|4180.79|4179.29|4177.79|4176.29|5721
1696930200000|2023-10-10 09:30:00|4176.79|4175.29|4178.79|4177.29|4179.79|4178.29|4173.79|4172.29|3688
1696930500000|2023-10-10 09:35:00|4177.79|4176.29|4174.79|4173.29|4177.79|4176.29|4173.79|4172.29|3486
1696930800000|2023-10-10 09:40:00|4175.79|4174.29|4178.79|4177.29|4179.79|4178.29|4175.79|4174.29|7263
1696931100000|2023-10-10 09:45:00|4179.29|4177.79|4175.79|4174.29|4179.79|4178.29|4174.79|4173.29|4261
1696931400000|2023-10-10 09:50:00|4176.79|4175.29|4180.79|4179.29|4180.79|4179.29|4176.79|4175.29|4020
1696931700000|2023-10-10 09:55:00|4179.79|4178.29|4178.79|4177.29|4180.79|4179.29|4178.79|4177.29|3717
1696932000000|2023-10-10 10:00:00|4177.79|4176.29|4179.79|4178.29|4179.79|4178.29|4176.79|4175.29|1957
1696932300000|2023-10-10 10:05:00|4178.79|4177.29|4183.79|4182.29|4183.79|4182.29|4178.79|4177.29|5940
1696932600000|2023-10-10 10:10:00|4184.79|4183.29|4180.79|4179.29|4184.79|4183.29|4178.79|4177.29|4096
1696932900000|2023-10-10 10:15:00|4179.79|4178.29|4180.79|4179.29|4180.79|4179.29|4177.79|4176.29|1573
1696933200000|2023-10-10 10:20:00|4179.79|4178.29|4180.79|4179.29|4180.79|4179.29|4178.79|4177.29|1910
1696933500000|2023-10-10 10:25:00|4181.79|4180.29|4183.79|4182.29|4184.79|4183.29|4181.79|4180.29|3531
1696933800000|2023-10-10 10:30:00|4184.29|4182.79|4186.79|4185.29|4186.79|4185.29|4183.79|4182.29|5455
1696934100000|2023-10-10 10:35:00|4185.79|4184.29|4185.79|4184.29|4186.79|4185.29|4185.79|4184.29|3544
1696934400000|2023-10-10 10:40:00|4186.79|4185.29|4187.79|4186.29|4187.79|4186.29|4185.79|4184.29|3858
1696934700000|2023-10-10 10:45:00|4186.79|4185.29|4186.79|4185.29|4187.79|4186.29|4186.79|4185.29|2248
1696935000000|2023-10-10 10:50:00|4187.79|4186.29|4187.79|4186.29|4187.79|4186.29|4186.79|4185.29|2497
1696935300000|2023-10-10 10:55:00|4186.79|4185.29|4185.79|4184.29|4186.79|4185.29|4185.79|4184.29|4668
1696935600000|2023-10-10 11:00:00|4186.79|4185.29|4187.79|4186.29|4187.79|4186.29|4185.79|4184.29|4296
1696935900000|2023-10-10 11:05:00|4186.79|4185.29|4187.79|4186.29|4188.79|4187.29|4186.79|4185.29|4346
1696936200000|2023-10-10 11:10:00|4188.79|4187.29|4186.79|4185.29|4188.79|4187.29|4182.79|4181.29|6307
1696936500000|2023-10-10 11:15:00|4187.79|4186.29|4185.79|4184.29|4187.79|4186.29|4184.79|4183.29|3895
1696936800000|2023-10-10 11:20:00|4186.29|4184.79|4185.79|4184.29|4186.79|4185.29|4183.79|4182.29|6630
1696937100000|2023-10-10 11:25:00|4184.79|4183.29|4181.79|4180.29|4185.79|4184.29|4181.79|4180.29|4995
1696937400000|2023-10-10 11:30:00|4182.79|4181.29|4183.79|4182.29|4185.79|4184.29|4182.79|4181.29|3158
1696937700000|2023-10-10 11:35:00|4182.79|4181.29|4185.79|4184.29|4185.79|4184.29|4181.79|4180.29|2934
1696938000000|2023-10-10 11:40:00|4185.56|4184.06|4183.56|4182.06|4185.56|4184.06|4182.56|4181.06|4847
1696938300000|2023-10-10 11:45:00|4183.06|4181.56|4179.56|4178.06|4183.56|4182.06|4179.56|4178.06|3629
1696938600000|2023-10-10 11:50:00|4178.56|4177.06|4174.56|4173.06|4178.56|4177.06|4174.56|4173.06|5322
1696938900000|2023-10-10 11:55:00|4173.56|4172.06|4175.56|4174.06|4176.56|4175.06|4173.56|4172.06|3439
1696939200000|2023-10-10 12:00:00|4174.56|4173.06|4175.56|4174.06|4177.56|4176.06|4172.56|4171.06|6444
1696939500000|2023-10-10 12:05:00|4176.56|4175.06|4178.56|4177.06|4178.56|4177.06|4176.56|4175.06|2506
1696939800000|2023-10-10 12:10:00|4177.56|4176.06|4180.56|4179.06|4181.56|4180.06|4177.56|4176.06|3132
1696940100000|2023-10-10 12:15:00|4179.56|4178.06|4176.56|4175.06|4180.56|4179.06|4176.56|4175.06|3138
1696940400000|2023-10-10 12:20:00|4177.56|4176.06|4177.56|4176.06|4179.06|4177.56|4175.56|4174.06|2470
1696940700000|2023-10-10 12:25:00|4178.56|4177.06|4176.56|4175.06|4178.56|4177.06|4175.56|4174.06|1985
1696941000000|2023-10-10 12:30:00|4177.56|4176.06|4177.56|4176.06|4178.56|4177.06|4175.56|4174.06|1508
1696941300000|2023-10-10 12:35:00|4176.56|4175.06|4175.56|4174.06|4177.56|4176.06|4173.56|4172.06|2340
1696941600000|2023-10-10 12:40:00|4174.56|4173.06|4173.56|4172.06|4177.56|4176.06|4173.56|4172.06|3663
1696941900000|2023-10-10 12:45:00|4174.56|4173.06|4175.56|4174.06|4176.56|4175.06|4170.56|4169.06|5292
1696942200000|2023-10-10 12:50:00|4174.56|4173.06|4181.56|4180.06|4181.56|4180.06|4173.56|4172.06|5718
1696942500000|2023-10-10 12:55:00|4182.56|4181.06|4181.56|4180.06|4183.56|4182.06|4179.56|4178.06|5723
1696942800000|2023-10-10 13:00:00|4180.56|4179.06|4185.56|4184.06|4186.56|4185.06|4180.56|4179.06|8047
1696943100000|2023-10-10 13:05:00|4186.56|4185.06|4185.56|4184.06|4186.56|4185.06|4184.56|4183.06|4292
1696943400000|2023-10-10 13:10:00|4186.56|4185.06|4188.56|4187.06|4188.56|4187.06|4184.56|4183.06|7468
1696943700000|2023-10-10 13:15:00|4188.06|4186.56|4189.56|4188.06|4191.56|4190.06|4187.56|4186.06|9427
1696944000000|2023-10-10 13:20:00|4190.56|4189.06|4185.56|4184.06|4192.56|4191.06|4185.56|4184.06|7725
1696944300000|2023-10-10 13:25:00|4186.56|4185.06|4187.56|4186.06|4189.56|4188.06|4183.56|4182.06|7863
1696944600000|2023-10-10 13:30:00|4188.56|4187.06|4185.56|4184.06|4191.56|4190.06|4185.56|4184.06|12287
1696944900000|2023-10-10 13:35:00|4184.56|4183.06|4186.56|4185.06|4189.56|4188.06|4184.56|4183.06|8797
1696945200000|2023-10-10 13:40:00|4185.56|4184.06|4187.56|4186.06|4190.56|4189.06|4185.56|4184.06|6591
1696945500000|2023-10-10 13:45:00|4186.56|4185.06|4190.56|4189.06|4190.56|4189.06|4185.56|4184.06|5451
1696945800000|2023-10-10 13:50:00|4191.56|4190.06|4189.56|4188.06|4191.56|4190.06|4188.56|4187.06|4359
1696946100000|2023-10-10 13:55:00|4190.56|4189.06|4191.56|4190.06|4191.56|4190.06|4187.56|4186.06|4716
1696946400000|2023-10-10 14:00:00|4192.56|4191.06|4191.56|4190.06|4197.56|4196.06|4190.56|4189.06|13062
1696946700000|2023-10-10 14:05:00|4192.56|4191.06|4194.56|4193.06|4195.56|4194.06|4190.56|4189.06|4305
1696947000000|2023-10-10 14:10:00|4194.26|4192.76|4196.26|4194.76|4197.26|4195.76|4193.26|4191.76|11143
1696947300000|2023-10-10 14:15:00|4197.26|4195.76|4199.26|4197.76|4199.26|4197.76|4195.26|4193.76|9008
1696947600000|2023-10-10 14:20:00|4200.26|4198.76|4203.26|4201.76|4204.26|4202.76|4198.26|4196.76|11942
1696947900000|2023-10-10 14:25:00|4204.26|4202.76|4201.26|4199.76|4205.26|4203.76|4201.26|4199.76|11395
1696948200000|2023-10-10 14:30:00|4202.26|4200.76|4204.26|4202.76|4205.26|4203.76|4201.26|4199.76|12176
1696948500000|2023-10-10 14:35:00|4205.26|4203.76|4205.26|4203.76|4210.26|4208.76|4205.26|4203.76|12064
1696948800000|2023-10-10 14:40:00|4204.26|4202.76|4204.26|4202.76|4206.26|4204.76|4204.26|4202.76|8920
1696949100000|2023-10-10 14:45:00|4203.26|4201.76|4202.26|4200.76|4205.26|4203.76|4200.26|4198.76|6422
1696949400000|2023-10-10 14:50:00|4201.26|4199.76|4204.26|4202.76|4206.26|4204.76|4201.26|4199.76|7362
1696949700000|2023-10-10 14:55:00|4203.26|4201.76|4202.26|4200.76|4203.26|4201.76|4201.26|4199.76|5150
1696950000000|2023-10-10 15:00:00|4201.26|4199.76|4204.26|4202.76|4204.26|4202.76|4201.26|4199.76|8594
1696950300000|2023-10-10 15:05:00|4203.26|4201.76|4204.26|4202.76|4207.26|4205.76|4203.26|4201.76|7741
1696950600000|2023-10-10 15:10:00|4205.26|4203.76|4204.26|4202.76|4205.26|4203.76|4204.26|4202.76|6903
1696950900000|2023-10-10 15:15:00|4205.26|4203.76|4208.26|4206.76|4208.26|4206.76|4205.26|4203.76|11713
1696951200000|2023-10-10 15:20:00|4207.26|4205.76|4207.26|4205.76|4208.26|4206.76|4207.26|4205.76|16323
1696951500000|2023-10-10 15:25:00|4206.26|4204.76|4206.26|4204.76|4207.26|4205.76|4204.26|4202.76|39722
1696951800000|2023-10-10 15:30:00|4205.26|4203.76|4206.26|4204.76|4206.26|4204.76|4203.26|4201.76|62677
1696952100000|2023-10-10 15:35:00|4207.26|4205.76|4207.26|4205.76|4207.26|4205.76|4204.26|4202.76|31901
1696952400000|2023-10-10 15:40:00|4208.26|4206.76|4208.26|4206.76|4209.26|4207.76|4207.26|4205.76|12563
1696952700000|2023-10-10 15:45:00|4205.26|4203.76|4197.26|4195.76|4206.26|4204.76|4196.26|4194.76|30875
1696953000000|2023-10-10 15:50:00|4198.26|4196.76|4196.26|4194.76|4198.26|4196.76|4195.26|4193.76|7069
1696953300000|2023-10-10 15:55:00|4197.26|4195.76|4196.26|4194.76|4199.26|4197.76|4196.26|4194.76|5502
1696953600000|2023-10-10 16:00:00|4195.26|4193.76|4194.26|4192.76|4195.26|4193.76|4193.26|4191.76|5117
1696953900000|2023-10-10 16:05:00|4193.26|4191.76|4192.26|4190.76|4194.26|4192.76|4192.26|4190.76|6782
1696954200000|2023-10-10 16:10:00|4191.26|4189.76|4194.26|4192.76|4196.26|4194.76|4191.26|4189.76|5736
1696954500000|2023-10-10 16:15:00|4193.76|4192.26|4195.26|4193.76|4196.26|4194.76|4193.26|4191.76|3772
1696954800000|2023-10-10 16:20:00|4196.26|4194.76|4195.26|4193.76|4196.26|4194.76|4193.26|4191.76|6313
1696955100000|2023-10-10 16:25:00|4196.26|4194.76|4194.26|4192.76|4196.26|4194.76|4193.26|4191.76|2418
1696955400000|2023-10-10 16:30:00|4193.26|4191.76|4193.26|4191.76|4194.26|4192.76|4193.26|4191.76|654
1696955700000|2023-10-10 16:35:00|4192.26|4190.76|4193.26|4191.76|4193.26|4191.76|4192.26|4190.76|1161
1696956000000|2023-10-10 16:40:00|4192.76|4191.26|4191.26|4189.76|4192.76|4191.26|4191.26|4189.76|924
1696956300000|2023-10-10 16:45:00|4192.26|4190.76|4190.26|4188.76|4193.26|4191.76|4190.26|4188.76|1712
1696956600000|2023-10-10 16:50:00|4190.76|4189.26|4191.26|4189.76|4193.26|4191.76|4190.26|4188.76|898
1696956900000|2023-10-10 16:55:00|4190.26|4188.76|4190.26|4188.76|4190.26|4188.76|4189.26|4187.76|1633
1696957200000|2023-10-10 17:00:00|4189.26|4187.76|4183.26|4181.76|4190.26|4188.76|4183.26|4181.76|4576
1696957500000|2023-10-10 17:05:00|4182.26|4180.76|4182.26|4180.76|4184.26|4182.76|4180.26|4178.76|2766
1696957800000|2023-10-10 17:10:00|4183.26|4181.76|4179.26|4177.76|4183.26|4181.76|4179.26|4177.76|2081
1696958100000|2023-10-10 17:15:00|4178.26|4176.76|4181.26|4179.76|4181.26|4179.76|4177.26|4175.76|2219
1696958400000|2023-10-10 17:20:00|4180.26|4178.76|4182.26|4180.76|4183.26|4181.76|4180.26|4178.76|2652
1696958700000|2023-10-10 17:25:00|4181.76|4180.26|4183.26|4181.76|4183.26|4181.76|4180.26|4178.76|1269
1696959000000|2023-10-10 17:30:00|4184.26|4182.76|4182.26|4180.76|4184.26|4182.76|4180.26|4178.76|1495
1696959300000|2023-10-10 17:35:00|4182.76|4181.26|4184.26|4182.76|4185.26|4183.76|4182.26|4180.76|1166
1696959600000|2023-10-10 17:40:00|4185.26|4183.76|4186.26|4184.76|4186.26|4184.76|4184.26|4182.76|1182
1696959900000|2023-10-10 17:45:00|4187.26|4185.76|4186.26|4184.76|4187.26|4185.76|4184.26|4182.76|1061
1696960200000|2023-10-10 17:50:00|4185.26|4183.76|4185.26|4183.76|4186.26|4184.76|4182.26|4180.76|1499
1696960500000|2023-10-10 17:55:00|4184.76|4183.26|4185.26|4183.76|4186.26|4184.76|4184.76|4183.26|512
1696960800000|2023-10-10 18:00:00|4184.26|4182.76|4186.26|4184.76|4187.26|4185.76|4184.26|4182.76|1176
1696961100000|2023-10-10 18:05:00|4185.76|4184.26|4184.26|4182.76|4186.26|4184.76|4184.26|4182.76|875
1696961400000|2023-10-10 18:10:00|4183.26|4181.76|4183.26|4181.76|4185.26|4183.76|4183.26|4181.76|668
1696961700000|2023-10-10 18:15:00|4182.26|4180.76|4184.26|4182.76|4184.26|4182.76|4182.26|4180.76|986
1696962000000|2023-10-10 18:20:00|4185.26|4183.76|4183.26|4181.76|4185.26|4183.76|4183.26|4181.76|956
1696962300000|2023-10-10 18:25:00|4182.26|4180.76|4183.26|4181.76|4186.26|4184.76|4181.26|4179.76|702
1696962600000|2023-10-10 18:30:00|4183.76|4182.26|4185.26|4183.76|4186.26|4184.76|4183.26|4181.76|428
1696962900000|2023-10-10 18:35:00|4185.76|4184.26|4184.26|4182.76|4186.26|4184.76|4183.26|4181.76|852
1696963200000|2023-10-10 18:40:00|4183.26|4181.76|4186.26|4184.76|4186.26|4184.76|4183.26|4181.76|290
1696963500000|2023-10-10 18:45:00|4187.26|4185.76|4187.26|4185.76|4190.26|4188.76|4186.26|4184.76|965
1696963800000|2023-10-10 18:50:00|4186.26|4184.76|4182.26|4180.76|4187.26|4185.76|4182.26|4180.76|1050
1696964100000|2023-10-10 18:55:00|4181.26|4179.76|4183.26|4181.76|4184.26|4182.76|4181.26|4179.76|1007
1696964400000|2023-10-10 19:00:00|4184.26|4182.76|4184.26|4182.76|4184.26|4182.76|4182.26|4180.76|842
1696964700000|2023-10-10 19:05:00|4183.76|4182.26|4184.26|4182.76|4184.26|4182.76|4182.26|4180.76|769
1696965000000|2023-10-10 19:10:00|4183.26|4181.76|4183.26|4181.76|4184.26|4182.76|4183.26|4181.76|571
1696965300000|2023-10-10 19:15:00|4182.26|4180.76|4183.26|4181.76|4185.26|4183.76|4182.26|4180.76|1244
1696965600000|2023-10-10 19:20:00|4182.26|4180.76|4184.26|4182.76|4184.26|4182.76|4181.26|4179.76|553
1696965900000|2023-10-10 19:25:00|4183.26|4181.76|4183.26|4181.76|4184.26|4182.76|4183.26|4181.76|667
1696966200000|2023-10-10 19:30:00|4184.26|4182.76|4184.26|4182.76|4184.26|4182.76|4183.26|4181.76|732
1696966500000|2023-10-10 19:35:00|4183.26|4181.76|4183.26|4181.76|4183.26|4181.76|4182.26|4180.76|1636
1696966800000|2023-10-10 19:40:00|4184.26|4182.76|4184.26|4182.76|4184.26|4182.76|4183.26|4181.76|1190
1696967100000|2023-10-10 19:45:00|4185.26|4183.76|4186.26|4184.76|4186.26|4184.76|4183.26|4181.76|1310
1696967400000|2023-10-10 19:50:00|4185.26|4183.76|4182.26|4180.76|4185.26|4183.76|4181.26|4179.76|2978
1696967700000|2023-10-10 19:55:00|4183.26|4181.76|4181.26|4179.76|4183.26|4181.76|4181.26|4179.76|3346
1696968000000|2023-10-10 20:00:00|4182.01|4179.01|4183.71|4180.71|4183.71|4180.71|4180.81|4177.81|77
1696968300000|2023-10-10 20:05:00|4183.51|4180.51|4182.51|4179.51|4183.71|4180.71|4181.81|4178.81|0
1696968600000|2023-10-10 20:10:00|4182.81|4179.81|4182.61|4179.61|4184.21|4181.21|4182.51|4179.51|0
1696968900000|2023-10-10 20:15:00|4182.81|4179.81|4182.51|4179.51|4183.51|4180.51|4182.31|4179.31|0
1696969200000|2023-10-10 20:20:00|4182.31|4179.31|4182.31|4179.31|4182.81|4179.81|4182.01|4179.01|0
1696969500000|2023-10-10 20:25:00|4182.51|4179.51|4182.01|4179.01|4183.01|4180.01|4182.01|4179.01|0
1696969800000|2023-10-10 20:30:00|4182.31|4179.31|4182.01|4179.01|4182.51|4179.51|4182.01|4179.01|0
1696970100000|2023-10-10 20:35:00|4182.31|4179.31|4182.01|4179.01|4182.31|4179.31|4182.01|4179.01|0
1696970400000|2023-10-10 20:40:00|4182.31|4179.31|4182.01|4179.01|4182.31|4179.31|4182.01|4179.01|0
1696970700000|2023-10-10 20:45:00|4182.31|4179.31|4182.01|4179.01|4182.31|4179.31|4182.01|4179.01|0
1696971000000|2023-10-10 20:50:00|4182.31|4179.31|4182.31|4179.31|4182.31|4179.31|4182.31|4179.31|0
1696971300000|2023-10-10 20:55:00|4182.01|4179.01|4182.01|4179.01|4182.41|4179.41|4181.91|4178.91|0
1696971600000|2023-10-10 21:00:00|4182.11|4179.11|4182.21|4179.21|4182.21|4179.21|4182.01|4179.01|0
1696971900000|2023-10-10 21:05:00|4182.11|4179.11|4181.91|4178.91|4182.11|4179.11|4181.91|4178.91|0
1696972200000|2023-10-10 21:10:00|4182.01|4179.01|4182.01|4179.01|4182.11|4179.11|4182.01|4179.01|0
1696972500000|2023-10-10 21:15:00|4181.91|4178.91|4182.21|4179.21|4182.41|4179.41|4181.91|4178.91|0
1696972800000|2023-10-10 21:20:00|4182.31|4179.31|4182.21|4179.21|4182.31|4179.31|4182.21|4179.21|0
1696973100000|2023-10-10 21:25:00|4182.11|4179.11|4182.11|4179.11|4182.11|4179.11|4182.11|4179.11|0
1696973400000|2023-10-10 21:30:00|4182.21|4179.21|4181.71|4178.71|4182.21|4179.21|4181.71|4178.71|0
1696974300000|2023-10-10 21:45:00|4181.61|4178.61|4182.21|4179.21|4182.21|4179.21|4181.21|4178.21|0
1696974600000|2023-10-10 21:50:00|4181.71|4178.71|4181.51|4178.51|4181.71|4178.71|4181.51|4178.51|0
1696974900000|2023-10-10 21:55:00|4181.61|4178.61|4181.61|4178.61|4181.61|4178.61|4181.41|4178.41|0
1696975200000|2023-10-10 22:00:00|4182.41|4179.41|4181.61|4178.61|4182.91|4179.91|4181.61|4178.61|0
1696975500000|2023-10-10 22:05:00|4181.81|4178.81|4181.11|4178.11|4181.81|4178.81|4180.41|4177.41|0
1696975800000|2023-10-10 22:10:00|4180.81|4177.81|4181.31|4178.31|4181.31|4178.31|4180.81|4177.81|0
1696976100000|2023-10-10 22:15:00|4181.11|4178.11|4181.61|4178.61|4181.61|4178.61|4180.41|4177.41|0
1696976400000|2023-10-10 22:20:00|4181.81|4178.81|4181.81|4178.81|4182.01|4179.01|4181.61|4178.61|0
1696976700000|2023-10-10 22:25:00|4181.61|4178.61|4181.61|4178.61|4181.81|4178.81|4181.61|4178.61|0
1696977000000|2023-10-10 22:30:00|4181.81|4178.81|4182.31|4179.31|4182.31|4179.31|4181.61|4178.61|0
1696977300000|2023-10-10 22:35:00|4182.01|4179.01|4182.31|4179.31|4182.51|4179.51|4181.81|4178.81|0
1696977600000|2023-10-10 22:40:00|4182.51|4179.51|4182.31|4179.31|4182.81|4179.81|4182.31|4179.31|0
1696977900000|2023-10-10 22:45:00|4182.51|4179.51|4182.81|4179.81|4182.81|4179.81|4182.31|4179.31|0
1696978200000|2023-10-10 22:50:00|4182.61|4179.61|4182.31|4179.31|4182.81|4179.81|4182.01|4179.01|0
1696978500000|2023-10-10 22:55:00|4182.01|4179.01|4182.31|4179.31|4182.31|4179.31|4182.01|4179.01|0
1696978800000|2023-10-10 23:00:00|4182.51|4179.51|4182.51|4179.51|4182.81|4179.81|4182.31|4179.31|0
1696979100000|2023-10-10 23:05:00|4182.81|4179.81|4183.51|4180.51|4183.51|4180.51|4182.51|4179.51|0
1696979400000|2023-10-10 23:10:00|4183.41|4180.41|4183.51|4180.51|4183.51|4180.51|4183.01|4180.01|0
1696979700000|2023-10-10 23:15:00|4183.71|4180.71|4183.71|4180.71|4183.71|4180.71|4183.51|4180.51|0
1696980000000|2023-10-10 23:20:00|4184.01|4181.01|4183.71|4180.71|4184.21|4181.21|4183.71|4180.71|0
1696980300000|2023-10-10 23:25:00|4184.01|4181.01|4183.51|4180.51|4184.01|4181.01|4183.51|4180.51|0
1696980600000|2023-10-10 23:30:00|4183.71|4180.71|4183.51|4180.51|4184.01|4181.01|4183.51|4180.51|0
1696980900000|2023-10-10 23:35:00|4183.21|4180.21|4183.21|4180.21|4183.51|4180.51|4183.21|4180.21|0
1696981200000|2023-10-10 23:40:00|4183.51|4180.51|4183.71|4180.71|4183.71|4180.71|4183.21|4180.21|0
1696981500000|2023-10-10 23:45:00|4183.81|4180.81|4183.21|4180.21|4183.81|4180.81|4183.11|4180.11|0
1696981800000|2023-10-10 23:50:00|4183.11|4180.11|4183.51|4180.51|4183.51|4180.51|4183.01|4180.01|0
1696982100000|2023-10-10 23:55:00|4183.21|4180.21|4183.51|4180.51|4183.71|4180.71|4183.01|4180.01|0
1696982400000|2023-10-11 00:00:00|4183.21|4180.21|4185.21|4182.21|4186.11|4183.11|4183.21|4180.21|0
1696982700000|2023-10-11 00:05:00|4185.41|4182.41|4184.71|4181.71|4185.61|4182.61|4184.41|4181.41|0
1696983000000|2023-10-11 00:10:00|4184.91|4181.91|4185.21|4182.21|4185.21|4182.21|4184.41|4181.41|0
1696983300000|2023-10-11 00:15:00|4185.41|4182.41|4184.51|4182.51|4188.51|4186.51|4184.51|4181.71|768
1696983600000|2023-10-11 00:20:00|4185.51|4183.51|4185.51|4183.51|4186.51|4184.51|4184.51|4182.51|709
1696983900000|2023-10-11 00:25:00|4184.51|4182.51|4183.51|4181.51|4184.51|4182.51|4183.51|4181.51|93
1696984200000|2023-10-11 00:30:00|4183.01|4181.01|4184.51|4182.51|4185.51|4183.51|4182.51|4180.51|306
1696984500000|2023-10-11 00:35:00|4183.51|4181.51|4186.51|4184.51|4188.01|4186.01|4183.51|4181.51|225
1696984800000|2023-10-11 00:40:00|4185.51|4183.51|4186.51|4184.51|4186.51|4184.51|4184.51|4182.51|54
1696985100000|2023-10-11 00:45:00|4186.01|4184.01|4186.51|4184.51|4186.51|4184.51|4184.51|4182.51|261
1696985400000|2023-10-11 00:50:00|4186.01|4184.01|4182.51|4180.51|4186.51|4184.51|4182.51|4180.51|115
1696985700000|2023-10-11 00:55:00|4182.01|4180.01|4179.51|4177.51|4184.51|4182.51|4179.51|4177.51|235
1696986000000|2023-10-11 01:00:00|4178.51|4176.51|4179.51|4177.51|4180.51|4178.51|4177.51|4175.51|283
1696986300000|2023-10-11 01:05:00|4180.01|4178.01|4179.51|4177.51|4180.51|4178.51|4178.51|4176.51|175
1696986600000|2023-10-11 01:10:00|4180.01|4178.01|4180.51|4178.51|4180.51|4178.51|4179.51|4177.51|85
1696986900000|2023-10-11 01:15:00|4179.51|4177.51|4179.51|4177.51|4180.51|4178.51|4177.51|4175.51|237
1696987200000|2023-10-11 01:20:00|4180.51|4178.51|4179.51|4177.51|4182.51|4180.51|4179.01|4177.01|183
1696987500000|2023-10-11 01:25:00|4180.51|4178.51|4180.51|4178.51|4181.51|4179.51|4180.51|4178.51|63
1696987800000|2023-10-11 01:30:00|4179.51|4177.51|4180.51|4178.51|4180.51|4178.51|4177.51|4175.51|105
1696988100000|2023-10-11 01:35:00|4180.01|4178.01|4179.51|4177.51|4181.51|4179.51|4179.51|4177.51|95
1696988400000|2023-10-11 01:40:00|4180.51|4178.51|4181.51|4179.51|4182.51|4180.51|4179.51|4177.51|162
1696988700000|2023-10-11 01:45:00|4180.51|4178.51|4182.51|4180.51|4182.51|4180.51|4180.51|4178.51|214
1696989000000|2023-10-11 01:50:00|4181.51|4179.51|4182.51|4180.51|4183.51|4181.51|4181.51|4179.51|103
1696989300000|2023-10-11 01:55:00|4181.51|4179.51|4181.51|4179.51|4182.51|4180.51|4181.51|4179.51|60
1696989600000|2023-10-11 02:00:00|4180.51|4178.51|4181.51|4179.51|4182.51|4180.51|4179.51|4177.51|139
1696989900000|2023-10-11 02:05:00|4180.51|4178.51|4183.51|4181.51|4183.51|4181.51|4180.51|4178.51|135
1696990200000|2023-10-11 02:10:00|4184.51|4182.51|4184.01|4182.01|4185.51|4183.51|4182.51|4180.51|147
1696990500000|2023-10-11 02:15:00|4183.51|4181.51|4183.51|4181.51|4183.51|4181.51|4181.51|4179.51|106
1696990800000|2023-10-11 02:20:00|4182.51|4180.51|4183.51|4181.51|4184.51|4182.51|4182.51|4180.51|90
1696991100000|2023-10-11 02:25:00|4183.01|4181.01|4183.51|4181.51|4183.51|4181.51|4182.01|4180.01|63
1696991400000|2023-10-11 02:30:00|4182.51|4180.51|4184.51|4182.51|4185.01|4183.01|4182.51|4180.51|92
1696991700000|2023-10-11 02:35:00|4185.01|4183.01|4185.51|4183.51|4185.51|4183.51|4184.51|4182.51|36
1696992000000|2023-10-11 02:40:00|4184.51|4182.51|4186.51|4184.51|4186.51|4184.51|4184.51|4182.51|57
1696992300000|2023-10-11 02:45:00|||||||||14
1696992600000|2023-10-11 02:50:00|4187.51|4185.51|4187.51|4185.51|4187.51|4185.51|4186.51|4184.51|72
1696992900000|2023-10-11 02:55:00|4186.51|4184.51|4186.51|4184.51|4187.51|4185.51|4186.51|4184.51|26
1696993200000|2023-10-11 03:00:00|4185.51|4183.51|4184.51|4182.51|4186.51|4184.51|4184.51|4182.51|85
1696993500000|2023-10-11 03:05:00|4183.51|4181.51|4183.51|4181.51|4184.51|4182.51|4182.51|4180.51|42
1696993800000|2023-10-11 03:10:00|4184.51|4182.51|4181.51|4179.51|4184.51|4182.51|4181.51|4179.51|43
1696994100000|2023-10-11 03:15:00|4180.51|4178.51|4180.51|4178.51|4182.51|4180.51|4180.51|4178.51|78
1696994400000|2023-10-11 03:20:00|4179.51|4177.51|4180.51|4178.51|4181.51|4179.51|4179.51|4177.51|107
1696994700000|2023-10-11 03:25:00|4181.51|4179.51|4181.51|4179.51|4181.51|4179.51|4180.51|4178.51|30
1696995000000|2023-10-11 03:30:00|4180.51|4178.51|4183.51|4181.51|4183.51|4181.51|4180.51|4178.51|74
1696995300000|2023-10-11 03:35:00|4183.01|4181.01|4183.51|4181.51|4184.51|4182.51|4182.51|4180.51|30
1696995600000|2023-10-11 03:40:00|||||||||79
1696995900000|2023-10-11 03:45:00|4183.01|4181.01|4182.51|4180.51|4183.01|4181.01|4182.51|4180.51|32
1696996200000|2023-10-11 03:50:00|4183.51|4181.51|4182.51|4180.51|4183.51|4181.51|4182.51|4180.51|28
1696996500000|2023-10-11 03:55:00|4181.51|4179.51|4182.51|4180.51|4182.51|4180.51|4181.51|4179.51|74
1696996800000|2023-10-11 04:00:00|4183.51|4181.51|4182.51|4180.51|4183.51|4181.51|4182.51|4180.51|57
1696997100000|2023-10-11 04:05:00|||||||||8
1696997400000|2023-10-11 04:10:00|4183.51|4181.51|4182.51|4180.51|4183.51|4181.51|4182.51|4180.51|69
1696997700000|2023-10-11 04:15:00|4183.51|4181.51|4186.51|4184.51|4186.51|4184.51|4183.51|4181.51|102
1696998000000|2023-10-11 04:20:00|4187.51|4185.51|4185.51|4183.51|4187.51|4185.51|4185.51|4183.51|114
1696998300000|2023-10-11 04:25:00|4186.51|4184.51|4185.51|4183.51|4186.51|4184.51|4185.51|4183.51|56
1696998600000|2023-10-11 04:30:00|4184.51|4182.51|4183.51|4181.51|4184.51|4182.51|4183.51|4181.51|114
1696998900000|2023-10-11 04:35:00|4184.51|4182.51|4181.51|4179.51|4184.51|4182.51|4181.51|4179.51|181
1696999200000|2023-10-11 04:40:00|4180.51|4178.51|4180.51|4178.51|4181.51|4179.51|4180.51|4178.51|68
1696999500000|2023-10-11 04:45:00|4180.01|4178.01|4180.51|4178.51|4180.51|4178.51|4179.51|4177.51|65
1696999800000|2023-10-11 04:50:00|4180.01|4178.01|4180.51|4178.51|4180.51|4178.51|4179.51|4177.51|57
1697000100000|2023-10-11 04:55:00|||||||||57
1697000400000|2023-10-11 05:00:00|4180.01|4178.01|4184.51|4182.51|4184.51|4182.51|4179.51|4177.51|306
1697000700000|2023-10-11 05:05:00|4183.51|4181.51|4183.51|4181.51|4184.51|4182.51|4182.51|4180.51|73
1697001000000|2023-10-11 05:10:00|4182.51|4180.51|4183.51|4181.51|4183.51|4181.51|4182.51|4180.51|86
1697001300000|2023-10-11 05:15:00|4182.51|4180.51|4183.51|4181.51|4184.51|4182.51|4182.51|4180.51|125
1697001600000|2023-10-11 05:20:00|4184.01|4182.01|4185.51|4183.51|4185.51|4183.51|4184.01|4182.01|178
1697001900000|2023-10-11 05:25:00|4184.51|4182.51|4186.01|4184.01|4186.51|4184.51|4184.51|4182.51|171
1697002200000|2023-10-11 05:30:00|4185.51|4183.51|4185.01|4183.01|4186.51|4184.51|4184.51|4182.51|202
1697002500000|2023-10-11 05:35:00|4184.51|4182.51|4183.51|4181.51|4185.51|4183.51|4183.51|4181.51|165
1697002800000|2023-10-11 05:40:00|4182.51|4180.51|4183.51|4181.51|4183.51|4181.51|4181.51|4179.51|307
1697003100000|2023-10-11 05:45:00|4182.51|4180.51|4185.01|4183.01|4185.51|4183.51|4182.51|4180.51|355
1697003400000|2023-10-11 05:50:00|4184.51|4182.51|4183.51|4181.51|4185.51|4183.51|4183.51|4181.51|395
1697003700000|2023-10-11 05:55:00|4183.01|4181.01|4182.51|4180.51|4184.51|4182.51|4182.51|4180.51|450
1697004000000|2023-10-11 06:00:00|4182.26|4180.76|4175.26|4173.76|4182.26|4180.76|4174.26|4172.76|2397
1697004300000|2023-10-11 06:05:00|4174.26|4172.76|4177.26|4175.76|4177.26|4175.76|4174.26|4172.76|1731
1697004600000|2023-10-11 06:10:00|4176.76|4175.26|4179.26|4177.76|4179.26|4177.76|4176.26|4174.76|973
1697004900000|2023-10-11 06:15:00|4178.26|4176.76|4178.26|4176.76|4179.26|4177.76|4177.26|4175.76|611
1697005200000|2023-10-11 06:20:00|4179.26|4177.76|4176.26|4174.76|4180.26|4178.76|4175.26|4173.76|1608
1697005500000|2023-10-11 06:25:00|4175.26|4173.76|4180.26|4178.76|4180.26|4178.76|4175.26|4173.76|1090
1697005800000|2023-10-11 06:30:00|4179.76|4178.26|4180.26|4178.76|4182.26|4180.76|4179.26|4177.76|1705
1697006100000|2023-10-11 06:35:00|4180.76|4179.26|4179.26|4177.76|4181.26|4179.76|4177.26|4175.76|1925
1697006400000|2023-10-11 06:40:00|4180.26|4178.76|4180.26|4178.76|4181.26|4179.76|4179.26|4177.76|869
1697006700000|2023-10-11 06:45:00|4181.26|4179.76|4180.26|4178.76|4181.26|4179.76|4179.26|4177.76|450
1697007000000|2023-10-11 06:50:00|4180.76|4179.26|4179.26|4177.76|4181.26|4179.76|4178.26|4176.76|1487
1697007300000|2023-10-11 06:55:00|4179.76|4178.26|4174.26|4172.76|4180.26|4178.76|4174.26|4172.76|2875
1697007600000|2023-10-11 07:00:00|4174.76|4173.26|4175.26|4173.76|4177.26|4175.76|4170.26|4168.76|15822
1697007900000|2023-10-11 07:05:00|4174.26|4172.76|4179.26|4177.76|4179.26|4177.76|4173.26|4171.76|8644
1697008200000|2023-10-11 07:10:00|4179.76|4178.26|4184.26|4182.76|4184.26|4182.76|4175.26|4173.76|7257
1697008500000|2023-10-11 07:15:00|4186.26|4184.76|4181.26|4179.76|4186.26|4184.76|4179.26|4177.76|6824
1697008800000|2023-10-11 07:20:00|4180.26|4178.76|4184.26|4182.76|4185.26|4183.76|4179.26|4177.76|5560
1697009100000|2023-10-11 07:25:00|4183.26|4181.76|4186.26|4184.76|4186.26|4184.76|4181.26|4179.76|7886
1697009400000|2023-10-11 07:30:00|4185.26|4183.76|4191.26|4189.76|4191.26|4189.76|4185.26|4183.76|13773
1697009700000|2023-10-11 07:35:00|4190.26|4188.76|4187.26|4185.76|4190.26|4188.76|4185.26|4183.76|5778
1697010000000|2023-10-11 07:40:00|4188.15|4186.65|4195.15|4193.65|4195.15|4193.65|4187.15|4185.65|7266
1697010300000|2023-10-11 07:45:00|4194.15|4192.65|4196.15|4194.65|4197.15|4195.65|4191.15|4189.65|7216
1697010600000|2023-10-11 07:50:00|4195.15|4193.65|4185.15|4183.65|4196.15|4194.65|4185.15|4183.65|6685
1697010900000|2023-10-11 07:55:00|4184.15|4182.65|4183.15|4181.65|4185.15|4183.65|4180.15|4178.65|6649
1697011200000|2023-10-11 08:00:00|4182.15|4180.65|4186.15|4184.65|4187.15|4185.65|4182.15|4180.65|5321
1697011500000|2023-10-11 08:05:00|4185.15|4183.65|4180.15|4178.65|4186.15|4184.65|4179.15|4177.65|4983
1697011800000|2023-10-11 08:10:00|4181.15|4179.65|4181.15|4179.65|4184.15|4182.65|4180.15|4178.65|2888
1697012100000|2023-10-11 08:15:00|4180.15|4178.65|4181.15|4179.65|4182.15|4180.65|4177.15|4175.65|5121
1697012400000|2023-10-11 08:20:00|4180.65|4179.15|4175.15|4173.65|4184.15|4182.65|4175.15|4173.65|4995
1697012700000|2023-10-11 08:25:00|4176.15|4174.65|4176.15|4174.65|4177.15|4175.65|4173.15|4171.65|7450
1697013000000|2023-10-11 08:30:00|4177.15|4175.65|4183.15|4181.65|4183.15|4181.65|4174.65|4173.15|6150
1697013300000|2023-10-11 08:35:00|4182.15|4180.65|4189.15|4187.65|4190.15|4188.65|4182.15|4180.65|10548
1697013600000|2023-10-11 08:40:00|4188.15|4186.65|4187.15|4185.65|4192.15|4190.65|4186.15|4184.65|8763
1697013900000|2023-10-11 08:45:00|4187.65|4186.15|4194.15|4192.65|4196.15|4194.65|4187.15|4185.65|12638
1697014200000|2023-10-11 08:50:00|4195.15|4193.65|4197.15|4195.65|4198.15|4196.65|4194.15|4192.65|10750
1697014500000|2023-10-11 08:55:00|4198.15|4196.65|4193.15|4191.65|4199.15|4197.65|4192.15|4190.65|10056
1697014800000|2023-10-11 09:00:00|4194.15|4192.65|4194.15|4192.65|4197.15|4195.65|4192.15|4190.65|6584
1697015100000|2023-10-11 09:05:00|4193.15|4191.65|4192.15|4190.65|4195.15|4193.65|4191.15|4189.65|8349
1697015400000|2023-10-11 09:10:00|4191.15|4189.65|4195.15|4193.65|4196.15|4194.65|4189.15|4187.65|8992
1697015700000|2023-10-11 09:15:00|4196.15|4194.65|4196.15|4194.65|4197.15|4195.65|4192.65|4191.15|3927
1697016000000|2023-10-11 09:20:00|4195.65|4194.15|4193.15|4191.65|4195.65|4194.15|4192.15|4190.65|1781
1697016300000|2023-10-11 09:25:00|4194.15|4192.65|4190.15|4188.65|4195.15|4193.65|4190.15|4188.65|1453
1697016600000|2023-10-11 09:30:00|4191.15|4189.65|4192.15|4190.65|4193.15|4191.65|4190.15|4188.65|2445
1697016900000|2023-10-11 09:35:00|4193.15|4191.65|4192.15|4190.65|4194.15|4192.65|4192.15|4190.65|1677
1697017200000|2023-10-11 09:40:00|4193.15|4191.65|4197.15|4195.65|4197.15|4195.65|4193.15|4191.65|2563
1697017500000|2023-10-11 09:45:00|4198.15|4196.65|4199.15|4197.65|4199.15|4197.65|4195.15|4193.65|4180
1697017800000|2023-10-11 09:50:00|4200.15|4198.65|4194.15|4192.65|4200.15|4198.65|4194.15|4192.65|2402
1697018100000|2023-10-11 09:55:00|4193.15|4191.65|4192.15|4190.65|4196.15|4194.65|4190.15|4188.65|1498
1697018400000|2023-10-11 10:00:00|4193.15|4191.65|4196.15|4194.65|4198.15|4196.65|4193.15|4191.65|2834
1697018700000|2023-10-11 10:05:00|4197.15|4195.65|4195.15|4193.65|4197.15|4195.65|4194.15|4192.65|1897
1697019000000|2023-10-11 10:10:00|4194.15|4192.65|4192.15|4190.65|4195.15|4193.65|4191.15|4189.65|2358
1697019300000|2023-10-11 10:15:00|4191.15|4189.65|4195.15|4193.65|4195.15|4193.65|4190.15|4188.65|2594
1697019600000|2023-10-11 10:20:00|4194.15|4192.65|4195.15|4193.65|4197.15|4195.65|4193.15|4191.65|8425
1697019900000|2023-10-11 10:25:00|4195.65|4194.15|4196.15|4194.65|4197.15|4195.65|4195.15|4193.65|1269
1697020200000|2023-10-11 10:30:00|4197.15|4195.65|4197.15|4195.65|4198.15|4196.65|4195.15|4193.65|1712
1697020500000|2023-10-11 10:35:00|4198.15|4196.65|4198.15|4196.65|4199.15|4197.65|4197.15|4195.65|1799
1697020800000|2023-10-11 10:40:00|4199.15|4197.65|4198.15|4196.65|4199.15|4197.65|4197.15|4195.65|1803
1697021100000|2023-10-11 10:45:00|4198.65|4197.15|4198.15|4196.65|4199.15|4197.65|4196.15|4194.65|3599
1697021400000|2023-10-11 10:50:00|4197.15|4195.65|4197.15|4195.65|4197.15|4195.65|4194.15|4192.65|3279
1697021700000|2023-10-11 10:55:00|4196.15|4194.65|4196.15|4194.65|4197.15|4195.65|4195.15|4193.65|2116
1697022000000|2023-10-11 11:00:00|4195.15|4193.65|4198.15|4196.65|4198.15|4196.65|4195.15|4193.65|2885
1697022300000|2023-10-11 11:05:00|4199.15|4197.65|4201.15|4199.65|4201.15|4199.65|4199.15|4197.65|3148
1697022600000|2023-10-11 11:10:00|4200.65|4199.15|4202.15|4200.65|4202.15|4200.65|4200.65|4199.15|2138
1697022900000|2023-10-11 11:15:00|4203.15|4201.65|4203.15|4201.65|4205.15|4203.65|4202.15|4200.65|2602
1697023200000|2023-10-11 11:20:00|4202.15|4200.65|4203.15|4201.65|4203.15|4201.65|4201.15|4199.65|1303
1697023500000|2023-10-11 11:25:00|4204.15|4202.65|4204.15|4202.65|4204.15|4202.65|4202.15|4200.65|2781
1697023800000|2023-10-11 11:30:00|4203.15|4201.65|4205.15|4203.65|4206.15|4204.65|4203.15|4201.65|2167
1697024100000|2023-10-11 11:35:00|4206.15|4204.65|4202.15|4200.65|4206.15|4204.65|4202.15|4200.65|2940
1697024400000|2023-10-11 11:40:00|4201.32|4199.82|4202.32|4200.82|4203.32|4201.82|4200.32|4198.82|2731
1697024700000|2023-10-11 11:45:00|4203.32|4201.82|4203.32|4201.82|4204.32|4202.82|4201.32|4199.82|2848
1697025000000|2023-10-11 11:50:00|4202.32|4200.82|4205.32|4203.82|4205.32|4203.82|4202.32|4200.82|1388
1697025300000|2023-10-11 11:55:00|4204.32|4202.82|4204.32|4202.82|4204.32|4202.82|4203.32|4201.82|3401
1697025600000|2023-10-11 12:00:00|4203.32|4201.82|4204.32|4202.82|4205.32|4203.82|4201.32|4199.82|3154
1697025900000|2023-10-11 12:05:00|4203.32|4201.82|4207.32|4205.82|4207.32|4205.82|4203.32|4201.82|2761
1697026200000|2023-10-11 12:10:00|4208.32|4206.82|4209.32|4207.82|4209.32|4207.82|4206.32|4204.82|3797
1697026500000|2023-10-11 12:15:00|4208.82|4207.32|4208.32|4206.82|4209.32|4207.82|4207.32|4205.82|4461
1697026800000|2023-10-11 12:20:00|4209.32|4207.82|4210.32|4208.82|4211.32|4209.82|4207.32|4205.82|2893
1697027100000|2023-10-11 12:25:00|4209.32|4207.82|4209.82|4208.32|4210.32|4208.82|4207.32|4205.82|3187
1697027400000|2023-10-11 12:30:00|4210.32|4208.82|4206.32|4204.82|4210.32|4208.82|4201.82|4200.32|7618
1697027700000|2023-10-11 12:35:00|4206.82|4205.32|4203.32|4201.82|4210.32|4208.82|4202.32|4200.82|3442
1697028000000|2023-10-11 12:40:00|4202.32|4200.82|4204.32|4202.82|4205.32|4203.82|4202.32|4200.82|3956
1697028300000|2023-10-11 12:45:00|4205.32|4203.82|4206.32|4204.82|4207.32|4205.82|4203.32|4201.82|2559
1697028600000|2023-10-11 12:50:00|4205.32|4203.82|4209.32|4207.82|4211.32|4209.82|4205.32|4203.82|4918
1697028900000|2023-10-11 12:55:00|4208.32|4206.82|4211.32|4209.82|4212.32|4210.82|4208.32|4206.82|7287
1697029200000|2023-10-11 13:00:00|4212.32|4210.82|4211.32|4209.82|4214.32|4212.82|4205.32|4203.82|4003
1697029500000|2023-10-11 13:05:00|4212.32|4210.82|4212.32|4210.82|4214.32|4212.82|4211.32|4209.82|8756
1697029800000|2023-10-11 13:10:00|4211.32|4209.82|4209.32|4207.82|4213.32|4211.82|4208.32|4206.82|4071
1697030100000|2023-10-11 13:15:00|4208.32|4206.82|4207.32|4205.82|4210.32|4208.82|4207.32|4205.82|4791
1697030400000|2023-10-11 13:20:00|4208.32|4206.82|4204.32|4202.82|4208.32|4206.82|4204.32|4202.82|6598
1697030700000|2023-10-11 13:25:00|4205.32|4203.82|4209.32|4207.82|4209.32|4207.82|4204.32|4202.82|4373
1697031000000|2023-10-11 13:30:00|4210.32|4208.82|4210.32|4208.82|4214.32|4212.82|4208.32|4206.82|10268
1697031300000|2023-10-11 13:35:00|4211.32|4209.82|4210.32|4208.82|4211.32|4209.82|4207.32|4205.82|4815
1697031600000|2023-10-11 13:40:00|4211.32|4209.82|4215.32|4213.82|4215.32|4213.82|4208.32|4206.82|10886
1697031900000|2023-10-11 13:45:00|4214.82|4213.32|4216.32|4214.82|4218.32|4216.82|4214.32|4212.82|10069
1697032200000|2023-10-11 13:50:00|4215.32|4213.82|4210.32|4208.82|4215.32|4213.82|4210.32|4208.82|7875
1697032500000|2023-10-11 13:55:00|4211.32|4209.82|4214.32|4212.82|4214.32|4212.82|4210.32|4208.82|7001
1697032800000|2023-10-11 14:00:00|4215.32|4213.82|4211.32|4209.82|4215.32|4213.82|4210.32|4208.82|12249
1697033100000|2023-10-11 14:05:00|4212.32|4210.82|4207.32|4205.82|4213.32|4211.82|4206.32|4204.82|4732
1697033400000|2023-10-11 14:10:00|4207.15|4205.65|4202.15|4200.65|4208.15|4206.65|4201.15|4199.65|4806
1697033700000|2023-10-11 14:15:00|4201.65|4200.15|4201.15|4199.65|4204.15|4202.65|4201.15|4199.65|3458
1697034000000|2023-10-11 14:20:00|4202.15|4200.65|4201.15|4199.65|4204.15|4202.65|4201.15|4199.65|5547
1697034300000|2023-10-11 14:25:00|4202.15|4200.65|4202.15|4200.65|4203.15|4201.65|4198.15|4196.65|3378
1697034600000|2023-10-11 14:30:00|4203.15|4201.65|4204.15|4202.65|4205.15|4203.65|4201.15|4199.65|6245
1697034900000|2023-10-11 14:35:00|4203.15|4201.65|4202.15|4200.65|4203.15|4201.65|4198.15|4196.65|6932
1697035200000|2023-10-11 14:40:00|4203.15|4201.65|4203.15|4201.65|4205.15|4203.65|4201.15|4199.65|4014
1697035500000|2023-10-11 14:45:00|4204.15|4202.65|4201.15|4199.65|4204.15|4202.65|4199.15|4197.65|5614
1697035800000|2023-10-11 14:50:00|4202.15|4200.65|4207.15|4205.65|4208.15|4206.65|4201.15|4199.65|8041
1697036100000|2023-10-11 14:55:00|4206.15|4204.65|4210.15|4208.65|4210.65|4209.15|4206.15|4204.65|4528
1697036400000|2023-10-11 15:00:00|4211.15|4209.65|4212.15|4210.65|4213.15|4211.65|4210.15|4208.65|8738
1697036700000|2023-10-11 15:05:00|4213.15|4211.65|4212.15|4210.65|4213.15|4211.65|4211.15|4209.65|4828
1697037000000|2023-10-11 15:10:00|4213.15|4211.65|4209.15|4207.65|4213.15|4211.65|4208.15|4206.65|5756
1697037300000|2023-10-11 15:15:00|4208.15|4206.65|4205.15|4203.65|4209.15|4207.65|4203.15|4201.65|10161
1697037600000|2023-10-11 15:20:00|4204.15|4202.65|4205.15|4203.65|4205.15|4203.65|4203.15|4201.65|13598
1697037900000|2023-10-11 15:25:00|4204.15|4202.65|4206.15|4204.65|4206.15|4204.65|4204.15|4202.65|30969
1697038200000|2023-10-11 15:30:00|4207.15|4205.65|4202.15|4200.65|4207.15|4205.65|4202.15|4200.65|53517
1697038500000|2023-10-11 15:35:00|4201.15|4199.65|4201.15|4199.65|4202.15|4200.65|4199.15|4197.65|46263
1697038800000|2023-10-11 15:40:00|4200.15|4198.65|4197.15|4195.65|4201.15|4199.65|4197.15|4195.65|10333
1697039100000|2023-10-11 15:45:00|4198.15|4196.65|4200.15|4198.65|4201.15|4199.65|4197.15|4195.65|6403
1697039400000|2023-10-11 15:50:00|4199.15|4197.65|4201.15|4199.65|4202.15|4200.65|4199.15|4197.65|4510
1697039700000|2023-10-11 15:55:00|4200.15|4198.65|4200.15|4198.65|4201.15|4199.65|4200.15|4198.65|1609
1697040000000|2023-10-11 16:00:00|4199.15|4197.65|4200.15|4198.65|4200.15|4198.65|4199.15|4197.65|2762
1697040300000|2023-10-11 16:05:00|4199.15|4197.65|4200.15|4198.65|4201.15|4199.65|4198.15|4196.65|1531
1697040600000|2023-10-11 16:10:00|4199.15|4197.65|4198.15|4196.65|4200.15|4198.65|4198.15|4196.65|2431
1697040900000|2023-10-11 16:15:00|4197.15|4195.65|4196.15|4194.65|4198.15|4196.65|4195.15|4193.65|2157
1697041200000|2023-10-11 16:20:00|4195.15|4193.65|4194.15|4192.65|4196.15|4194.65|4194.15|4192.65|3537
1697041500000|2023-10-11 16:25:00|4195.15|4193.65|4196.15|4194.65|4196.15|4194.65|4194.15|4192.65|1450
1697041800000|2023-10-11 16:30:00|4195.15|4193.65|4195.15|4193.65|4198.15|4196.65|4194.15|4192.65|2100
1697042100000|2023-10-11 16:35:00|4194.15|4192.65|4195.15|4193.65|4197.15|4195.65|4194.15|4192.65|2156
1697042400000|2023-10-11 16:40:00|4195.65|4194.15|4194.15|4192.65|4196.15|4194.65|4194.15|4192.65|1474
1697042700000|2023-10-11 16:45:00|4193.15|4191.65|4193.15|4191.65|4194.15|4192.65|4193.15|4191.65|1477
1697043000000|2023-10-11 16:50:00|4194.15|4192.65|4193.15|4191.65|4194.15|4192.65|4191.15|4189.65|1321
1697043300000|2023-10-11 16:55:00|4192.15|4190.65|4194.15|4192.65|4195.15|4193.65|4192.15|4190.65|1770
1697043600000|2023-10-11 17:00:00|4195.15|4193.65|4194.15|4192.65|4196.15|4194.65|4193.15|4191.65|1726
1697043900000|2023-10-11 17:05:00|4195.15|4193.65|4196.15|4194.65|4196.15|4194.65|4194.15|4192.65|630
1697044200000|2023-10-11 17:10:00|4197.15|4195.65|4196.15|4194.65|4197.15|4195.65|4196.15|4194.65|503
1697044500000|2023-10-11 17:15:00|4195.15|4193.65|4192.15|4190.65|4195.15|4193.65|4191.15|4189.65|1090
1697044800000|2023-10-11 17:20:00|4191.15|4189.65|4193.15|4191.65|4194.15|4192.65|4190.15|4188.65|1402
1697045100000|2023-10-11 17:25:00|4194.15|4192.65|4194.15|4192.65|4194.15|4192.65|4193.15|4191.65|465
1697045400000|2023-10-11 17:30:00|4193.15|4191.65|4191.15|4189.65|4193.15|4191.65|4191.15|4189.65|1497
1697045700000|2023-10-11 17:35:00|4190.15|4188.65|4192.15|4190.65|4192.15|4190.65|4190.15|4188.65|1337
1697046000000|2023-10-11 17:40:00|4191.15|4189.65|4191.15|4189.65|4191.15|4189.65|4191.15|4189.65|1801
1697046300000|2023-10-11 17:45:00|4192.15|4190.65|4190.15|4188.65|4192.15|4190.65|4190.15|4188.65|1164
1697046600000|2023-10-11 17:50:00|4191.15|4189.65|4194.15|4192.65|4194.15|4192.65|4190.15|4188.65|1194
1697046900000|2023-10-11 17:55:00|4193.65|4192.15|4194.15|4192.65|4195.15|4193.65|4193.15|4191.65|545
1697047200000|2023-10-11 18:00:00|4195.15|4193.65|4196.15|4194.65|4198.15|4196.65|4194.15|4192.65|1419
1697047500000|2023-10-11 18:05:00|4195.15|4193.65|4195.15|4193.65|4197.15|4195.65|4195.15|4193.65|503
1697047800000|2023-10-11 18:10:00|4194.65|4193.15|4195.15|4193.65|4197.15|4195.65|4194.15|4192.65|416
1697048100000|2023-10-11 18:15:00|4196.15|4194.65|4196.15|4194.65|4198.15|4196.65|4195.15|4193.65|752
1697048400000|2023-10-11 18:20:00|4197.15|4195.65|4201.15|4199.65|4201.15|4199.65|4197.15|4195.65|1117
1697048700000|2023-10-11 18:25:00|4200.15|4198.65|4200.15|4198.65|4203.15|4201.65|4200.15|4198.65|1952
1697049000000|2023-10-11 18:30:00|4201.15|4199.65|4202.15|4200.65|4203.15|4201.65|4200.65|4199.15|518
1697049300000|2023-10-11 18:35:00|4202.65|4201.15|4201.15|4199.65|4203.15|4201.65|4201.15|4199.65|838
1697049600000|2023-10-11 18:40:00|4201.65|4200.15|4202.15|4200.65|4203.15|4201.65|4201.15|4199.65|743
1697049900000|2023-10-11 18:45:00|4201.15|4199.65|4202.15|4200.65|4203.15|4201.65|4201.15|4199.65|314
1697050200000|2023-10-11 18:50:00|4201.15|4199.65|4202.15|4200.65|4203.15|4201.65|4201.15|4199.65|1122
1697050500000|2023-10-11 18:55:00|4203.15|4201.65|4201.15|4199.65|4203.15|4201.65|4200.15|4198.65|311
1697050800000|2023-10-11 19:00:00|4201.65|4200.15|4202.15|4200.65|4203.15|4201.65|4201.15|4199.65|428
1697051100000|2023-10-11 19:05:00|4201.15|4199.65|4202.15|4200.65|4202.15|4200.65|4200.15|4198.65|264
1697051400000|2023-10-11 19:10:00|4203.15|4201.65|4201.15|4199.65|4203.15|4201.65|4201.15|4199.65|173
1697051700000|2023-10-11 19:15:00|4200.65|4199.15|4201.15|4199.65|4201.15|4199.65|4200.15|4198.65|278
1697052000000|2023-10-11 19:20:00|4200.15|4198.65|4202.15|4200.65|4202.15|4200.65|4200.15|4198.65|1488
1697052300000|2023-10-11 19:25:00|4201.65|4200.15|4202.15|4200.65|4203.15|4201.65|4201.15|4199.65|493
1697052600000|2023-10-11 19:30:00|4203.15|4201.65|4203.15|4201.65|4204.15|4202.65|4202.15|4200.65|874
1697052900000|2023-10-11 19:35:00|4202.65|4201.15|4204.15|4202.65|4205.15|4203.65|4202.15|4200.65|669
1697053200000|2023-10-11 19:40:00|4204.65|4203.15|4205.15|4203.65|4206.15|4204.65|4204.15|4202.65|1049
1697053500000|2023-10-11 19:45:00|4206.15|4204.65|4206.15|4204.65|4207.15|4205.65|4206.15|4204.65|939
1697053800000|2023-10-11 19:50:00|4207.15|4205.65|4207.15|4205.65|4207.15|4205.65|4205.15|4203.65|796
1697054100000|2023-10-11 19:55:00|4206.15|4204.65|4207.15|4205.65|4208.15|4206.65|4206.15|4204.65|4575
1697054400000|2023-10-11 20:00:00|4207.2|4204.2|4212.5|4209.5|4213.7|4210.7|4206.9|4203.9|21
1697054700000|2023-10-11 20:05:00|4212.7|4209.7|4214.6|4211.6|4215.1|4212.1|4212.2|4209.2|0
1697055000000|2023-10-11 20:10:00|4214.7|4211.7|4215.6|4212.6|4215.8|4212.8|4214.4|4211.4|0
1697055300000|2023-10-11 20:15:00|4215.3|4212.3|4216.1|4213.1|4216.5|4213.5|4215.3|4212.3|0
1697055600000|2023-10-11 20:20:00|4215.8|4212.8|4215.8|4212.8|4215.8|4212.8|4214.9|4211.9|0
1697055900000|2023-10-11 20:25:00|4216.1|4213.1|4215.3|4212.3|4216.1|4213.1|4215.1|4212.1|0
1697056200000|2023-10-11 20:30:00|4215.6|4212.6|4215.1|4212.1|4215.8|4212.8|4214.9|4211.9|0
1697056500000|2023-10-11 20:35:00|4215.3|4212.3|4215.6|4212.6|4215.6|4212.6|4215.1|4212.1|0
1697056800000|2023-10-11 20:40:00|4215.8|4212.8|4216.1|4213.1|4216.3|4213.3|4215.6|4212.6|0
1697057100000|2023-10-11 20:45:00|4215.8|4212.8|4216.1|4213.1|4216.2|4213.2|4215.8|4212.8|0
1697057400000|2023-10-11 20:50:00|4216.3|4213.3|4217|4214|4217|4214|4216.3|4213.3|0
1697057700000|2023-10-11 20:55:00|4216.8|4213.8|4217|4214|4217.5|4214.5|4216.8|4213.8|0
1697058000000|2023-10-11 21:00:00|4217.2|4214.2|4216.9|4213.9|4217.2|4214.2|4216.7|4213.7|0
1697058300000|2023-10-11 21:05:00|4216.8|4213.8|4216.9|4213.9|4217.1|4214.1|4216.8|4213.8|0
1697058600000|2023-10-11 21:10:00|4216.8|4213.8|4216.5|4213.5|4216.9|4213.9|4216.5|4213.5|0
1697058900000|2023-10-11 21:15:00|4216.7|4213.7|4216.5|4213.5|4216.8|4213.8|4216.4|4213.4|0
1697059200000|2023-10-11 21:20:00|4216.4|4213.4|4216.1|4213.1|4216.4|4213.4|4215.9|4212.9|0
1697059500000|2023-10-11 21:25:00|4216.2|4213.2|4216.1|4213.1|4216.2|4213.2|4215.8|4212.8|0
1697059800000|2023-10-11 21:30:00|4216|4213|4216.2|4213.2|4216.3|4213.3|4215.8|4212.8|0
1697060100000|2023-10-11 21:35:00|4216.1|4213.1|4216.2|4213.2|4216.3|4213.3|4216.1|4213.1|0
1697060700000|2023-10-11 21:45:00|4216|4213|4216.2|4213.2|4216.4|4213.4|4216|4213|0
1697061000000|2023-10-11 21:50:00|4216.1|4213.1|4216.2|4213.2|4216.3|4213.3|4216.1|4213.1|0
1697061300000|2023-10-11 21:55:00|4216.1|4213.1|4216.1|4213.1|4216.3|4213.3|4216.1|4213.1|0
1697061600000|2023-10-11 22:00:00|4215.4|4212.4|4214.6|4211.6|4215.9|4212.9|4214.1|4211.1|0
1697061900000|2023-10-11 22:05:00|4214.7|4211.7|4214.4|4211.4|4214.9|4211.9|4214.1|4211.1|0
1697062200000|2023-10-11 22:10:00|4214.5|4211.5|4214.1|4211.1|4214.6|4211.6|4214.1|4211.1|0
1697062500000|2023-10-11 22:15:00|4213.9|4210.9|4213.4|4210.4|4214.1|4211.1|4213.4|4210.4|0
1697062800000|2023-10-11 22:20:00|4213.7|4210.7|4214.1|4211.1|4214.2|4211.2|4213.7|4210.7|0
1697063100000|2023-10-11 22:25:00|4213.9|4210.9|4214.1|4211.1|4214.1|4211.1|4213.9|4210.9|0
1697063400000|2023-10-11 22:30:00|4214.4|4211.4|4214.9|4211.9|4214.9|4211.9|4214.1|4211.1|0
1697063700000|2023-10-11 22:35:00|4214.6|4211.6|4214.9|4211.9|4214.9|4211.9|4214.6|4211.6|0
1697064000000|2023-10-11 22:40:00|4214.6|4211.6|4214.7|4211.7|4214.9|4211.9|4214.6|4211.6|0
1697064300000|2023-10-11 22:45:00|4214.6|4211.6|4215.1|4212.1|4215.3|4212.3|4214.6|4211.6|0
1697064600000|2023-10-11 22:50:00|4214.9|4211.9|4215.1|4212.1|4215.1|4212.1|4214.9|4211.9|0
1697064900000|2023-10-11 22:55:00|4215.3|4212.3|4215.6|4212.6|4215.8|4212.8|4215.1|4212.1|0
1697065200000|2023-10-11 23:00:00|4215.8|4212.8|4215.3|4212.3|4216.1|4213.1|4215.1|4212.1|0
1697065500000|2023-10-11 23:05:00|4215.4|4212.4|4215.3|4212.3|4215.8|4212.8|4215.3|4212.3|0
1697065800000|2023-10-11 23:10:00|4215.2|4212.2|4215.3|4212.3|4215.3|4212.3|4215.1|4212.1|0
1697066100000|2023-10-11 23:15:00|4215.6|4212.6|4215.6|4212.6|4215.8|4212.8|4215.3|4212.3|0
1697066400000|2023-10-11 23:20:00|4215.3|4212.3|4215.6|4212.6|4215.6|4212.6|4215.3|4212.3|0
1697066700000|2023-10-11 23:25:00|4215.8|4212.8|4216.8|4213.8|4217.2|4214.2|4215.6|4212.6|0
1697067000000|2023-10-11 23:30:00|4217|4214|4217.5|4214.5|4217.5|4214.5|4216.8|4213.8|0
1697067300000|2023-10-11 23:35:00|4217.2|4214.2|4216.9|4213.9|4217.5|4214.5|4216.8|4213.8|0
1697067600000|2023-10-11 23:40:00|4217|4214|4216.8|4213.8|4217|4214|4216.5|4213.5|0
1697067900000|2023-10-11 23:45:00|4216.5|4213.5|4217|4214|4217.2|4214.2|4216.5|4213.5|0
1697068200000|2023-10-11 23:50:00|4217.1|4214.1|4217.5|4214.5|4217.5|4214.5|4217|4214|0
1697068500000|2023-10-11 23:55:00|4217.6|4214.6|4217.5|4214.5|4217.7|4214.7|4217|4214|0
1697068800000|2023-10-12 00:00:00|4217.2|4214.2|4217|4214|4217.5|4214.5|4216.5|4213.5|0
1697069100000|2023-10-12 00:05:00|4216.8|4213.8|4219.4|4216.4|4219.9|4216.9|4216.8|4213.8|0
1697069400000|2023-10-12 00:10:00|4219.2|4216.2|4217|4214|4219.2|4216.2|4217|4214|0
1697069700000|2023-10-12 00:15:00|4216.7|4213.7|4215.4|4213.4|4217.4|4215.4|4214.4|4212.4|1013
1697070000000|2023-10-12 00:20:00|4216.4|4214.4|4215.4|4213.4|4216.4|4214.4|4215.4|4213.4|90
1697070300000|2023-10-12 00:25:00|4214.4|4212.4|4213.4|4211.4|4214.4|4212.4|4213.4|4211.4|98
1697070600000|2023-10-12 00:30:00|4212.4|4210.4|4212.4|4210.4|4212.4|4210.4|4212.4|4210.4|48
1697070900000|2023-10-12 00:35:00|4211.4|4209.4|4211.4|4209.4|4211.4|4209.4|4210.4|4208.4|154
1697071200000|2023-10-12 00:40:00|4212.4|4210.4|4213.4|4211.4|4213.4|4211.4|4212.4|4210.4|190
1697071500000|2023-10-12 00:45:00|4214.4|4212.4|4216.4|4214.4|4216.4|4214.4|4214.4|4212.4|175
1697071800000|2023-10-12 00:50:00|4215.9|4213.9|4214.4|4212.4|4216.4|4214.4|4213.4|4211.4|141
1697072100000|2023-10-12 00:55:00|4213.9|4211.9|4217.4|4215.4|4217.4|4215.4|4213.9|4211.9|103
1697072400000|2023-10-12 01:00:00|4216.4|4214.4|4217.4|4215.4|4217.4|4215.4|4216.4|4214.4|214
1697072700000|2023-10-12 01:05:00|4216.9|4214.9|4217.4|4215.4|4217.4|4215.4|4216.9|4214.9|55
1697073000000|2023-10-12 01:10:00|4216.4|4214.4|4217.4|4215.4|4217.4|4215.4|4216.4|4214.4|100
1697073300000|2023-10-12 01:15:00|4218.4|4216.4|4218.4|4216.4|4219.4|4217.4|4217.4|4215.4|446
1697073600000|2023-10-12 01:20:00|4217.9|4215.9|4218.4|4216.4|4219.4|4217.4|4217.4|4215.4|208
1697073900000|2023-10-12 01:25:00|4217.9|4215.9|4219.4|4217.4|4219.4|4217.4|4217.4|4215.4|138
1697074200000|2023-10-12 01:30:00|4218.4|4216.4|4219.4|4217.4|4219.4|4217.4|4217.4|4215.4|201
1697074500000|2023-10-12 01:35:00|4220.4|4218.4|4219.4|4217.4|4221.4|4219.4|4219.4|4217.4|786
1697074800000|2023-10-12 01:40:00|4220.4|4218.4|4220.4|4218.4|4220.4|4218.4|4219.4|4217.4|93
1697075100000|2023-10-12 01:45:00|4219.4|4217.4|4220.4|4218.4|4220.4|4218.4|4218.9|4216.9|251
1697075400000|2023-10-12 01:50:00|4221.4|4219.4|4221.4|4219.4|4221.4|4219.4|4220.4|4218.4|98
1697075700000|2023-10-12 01:55:00|4220.4|4218.4|4219.4|4217.4|4220.4|4218.4|4219.4|4217.4|122
1697076000000|2023-10-12 02:00:00|4218.4|4216.4|4219.4|4217.4|4219.4|4217.4|4218.4|4216.4|127
1697076300000|2023-10-12 02:05:00|4218.9|4216.9|4218.4|4216.4|4219.4|4217.4|4218.4|4216.4|67
1697076600000|2023-10-12 02:10:00|4219.4|4217.4|4218.4|4216.4|4219.4|4217.4|4218.4|4216.4|64
1697076900000|2023-10-12 02:15:00|4219.4|4217.4|4219.4|4217.4|4219.4|4217.4|4218.4|4216.4|34
1697077200000|2023-10-12 02:20:00|4218.4|4216.4|4219.4|4217.4|4219.4|4217.4|4218.4|4216.4|74
1697077500000|2023-10-12 02:25:00|4218.9|4216.9|4218.4|4216.4|4218.9|4216.9|4218.4|4216.4|4
1697077800000|2023-10-12 02:30:00|4219.4|4217.4|4218.4|4216.4|4219.4|4217.4|4217.4|4215.4|245
1697078100000|2023-10-12 02:35:00|4217.9|4215.9|4217.4|4215.4|4218.4|4216.4|4217.4|4215.4|68
1697078400000|2023-10-12 02:40:00|4216.9|4214.9|4216.4|4214.4|4216.9|4214.9|4216.4|4214.4|175
1697078700000|2023-10-12 02:45:00|4215.4|4213.4|4216.4|4214.4|4216.4|4214.4|4215.4|4213.4|110
1697079000000|2023-10-12 02:50:00|4215.9|4213.9|4214.4|4212.4|4216.4|4214.4|4214.4|4212.4|101
1697079300000|2023-10-12 02:55:00|4215.4|4213.4|4216.4|4214.4|4217.4|4215.4|4214.9|4212.9|110
1697079600000|2023-10-12 03:00:00|4215.4|4213.4|4217.4|4215.4|4217.4|4215.4|4215.4|4213.4|120
1697079900000|2023-10-12 03:05:00|4218.4|4216.4|4219.4|4217.4|4219.4|4217.4|4217.4|4215.4|89
1697080200000|2023-10-12 03:10:00|4220.4|4218.4|4219.4|4217.4|4220.4|4218.4|4219.4|4217.4|37
1697080500000|2023-10-12 03:15:00|4220.4|4218.4|4218.4|4216.4|4220.4|4218.4|4217.9|4215.9|60
1697080800000|2023-10-12 03:20:00|4219.4|4217.4|4218.4|4216.4|4219.4|4217.4|4217.9|4215.9|35
1697081100000|2023-10-12 03:25:00|4217.4|4215.4|4217.4|4215.4|4218.4|4216.4|4217.4|4215.4|56
1697081400000|2023-10-12 03:30:00|4218.4|4216.4|4219.4|4217.4|4220.4|4218.4|4218.4|4216.4|214
1697081700000|2023-10-12 03:35:00|4220.4|4218.4|4218.4|4216.4|4220.4|4218.4|4218.4|4216.4|53
1697082000000|2023-10-12 03:40:00|4218.9|4216.9|4219.4|4217.4|4220.4|4218.4|4218.4|4216.4|11
1697082300000|2023-10-12 03:45:00|4219.9|4217.9|4219.4|4217.4|4220.4|4218.4|4219.4|4217.4|26
1697082600000|2023-10-12 03:50:00|4220.4|4218.4|4219.4|4217.4|4220.4|4218.4|4219.4|4217.4|7
1697082900000|2023-10-12 03:55:00|4219.9|4217.9|4219.4|4217.4|4220.4|4218.4|4219.4|4217.4|14
1697083200000|2023-10-12 04:00:00|4219.9|4217.9|4220.4|4218.4|4220.4|4218.4|4219.4|4217.4|46
1697083500000|2023-10-12 04:05:00|4219.4|4217.4|4220.4|4218.4|4220.4|4218.4|4219.4|4217.4|110
1697083800000|2023-10-12 04:10:00|4219.4|4217.4|4219.4|4217.4|4219.4|4217.4|4219.4|4217.4|97
1697084100000|2023-10-12 04:15:00|||||||||38
1697084400000|2023-10-12 04:20:00|4219.9|4217.9|4220.4|4218.4|4220.4|4218.4|4219.9|4217.9|131
1697084700000|2023-10-12 04:25:00|4219.4|4217.4|4219.4|4217.4|4219.4|4217.4|4219.4|4217.4|56
1697085000000|2023-10-12 04:30:00|4220.4|4218.4|4220.4|4218.4|4220.4|4218.4|4220.4|4218.4|106
1697085300000|2023-10-12 04:35:00|4219.4|4217.4|4219.4|4217.4|4219.4|4217.4|4219.4|4217.4|159
1697085600000|2023-10-12 04:40:00|4218.9|4216.9|4219.4|4217.4|4219.4|4217.4|4218.4|4216.4|165
1697085900000|2023-10-12 04:45:00|4220.4|4218.4|4221.4|4219.4|4221.4|4219.4|4220.4|4218.4|102
1697086200000|2023-10-12 04:50:00|4220.4|4218.4|4220.4|4218.4|4220.4|4218.4|4219.4|4217.4|104
1697086500000|2023-10-12 04:55:00|4221.9|4219.9|4223.4|4221.4|4224.4|4222.4|4221.4|4219.4|2118
1697086800000|2023-10-12 05:00:00|4222.4|4220.4|4223.4|4221.4|4223.4|4221.4|4222.4|4220.4|339
1697087100000|2023-10-12 05:05:00|4224.4|4222.4|4222.4|4220.4|4224.4|4222.4|4222.4|4220.4|223
1697087400000|2023-10-12 05:10:00|4223.4|4221.4|4222.4|4220.4|4223.4|4221.4|4222.4|4220.4|568
1697087700000|2023-10-12 05:15:00|4221.4|4219.4|4221.4|4219.4|4222.4|4220.4|4221.4|4219.4|259
1697088000000|2023-10-12 05:20:00|4220.4|4218.4|4219.4|4217.4|4220.4|4218.4|4218.4|4216.4|822
1697088300000|2023-10-12 05:25:00|4218.4|4216.4|4218.4|4216.4|4219.4|4217.4|4218.4|4216.4|514
1697088600000|2023-10-12 05:30:00|4219.4|4217.4|4219.4|4217.4|4220.4|4218.4|4218.4|4216.4|804
1697088900000|2023-10-12 05:35:00|4220.4|4218.4|4221.4|4219.4|4223.4|4221.4|4220.4|4218.4|554
1697089200000|2023-10-12 05:40:00|4220.4|4218.4|4223.4|4221.4|4223.4|4221.4|4219.4|4217.4|453
1697089500000|2023-10-12 05:45:00|4222.4|4220.4|4221.4|4219.4|4222.4|4220.4|4220.4|4218.4|270
1697089800000|2023-10-12 05:50:00|4222.4|4220.4|4219.4|4217.4|4222.4|4220.4|4219.4|4217.4|249
1697090100000|2023-10-12 05:55:00|4218.9|4216.9|4221.4|4219.4|4221.4|4219.4|4218.4|4216.4|515
1697090400000|2023-10-12 06:00:00|4221.15|4219.65|4224.15|4222.65|4227.15|4225.65|4220.15|4218.65|1693
1697090700000|2023-10-12 06:05:00|4225.15|4223.65|4226.15|4224.65|4227.15|4225.65|4223.15|4221.65|1260
1697091000000|2023-10-12 06:10:00|4225.65|4224.15|4222.15|4220.65|4226.15|4224.65|4222.15|4220.65|1246
1697091300000|2023-10-12 06:15:00|4223.15|4221.65|4224.15|4222.65|4226.15|4224.65|4223.15|4221.65|1030
1697091600000|2023-10-12 06:20:00|4223.15|4221.65|4223.15|4221.65|4223.15|4221.65|4222.15|4220.65|1178
1697091900000|2023-10-12 06:25:00|4222.15|4220.65|4223.15|4221.65|4225.15|4223.65|4222.15|4220.65|936
1697092200000|2023-10-12 06:30:00|4222.15|4220.65|4222.15|4220.65|4223.15|4221.65|4220.15|4218.65|1144
1697092500000|2023-10-12 06:35:00|4223.15|4221.65|4227.15|4225.65|4227.15|4225.65|4223.15|4221.65|1199
1697092800000|2023-10-12 06:40:00|4226.15|4224.65|4226.15|4224.65|4227.15|4225.65|4226.15|4224.65|1403
1697093100000|2023-10-12 06:45:00|4227.15|4225.65|4228.15|4226.65|4228.15|4226.65|4226.15|4224.65|1215
1697093400000|2023-10-12 06:50:00|4229.15|4227.65|4229.15|4227.65|4230.15|4228.65|4228.15|4226.65|1386
1697093700000|2023-10-12 06:55:00|4228.15|4226.65|4227.15|4225.65|4230.15|4228.65|4226.15|4224.65|1299
1697094000000|2023-10-12 07:00:00|4226.15|4224.65|4221.15|4219.65|4226.15|4224.65|4219.15|4217.65|7963
1697094300000|2023-10-12 07:05:00|4220.15|4218.65|4226.15|4224.65|4226.15|4224.65|4220.15|4218.65|8587
1697094600000|2023-10-12 07:10:00|4227.15|4225.65|4222.15|4220.65|4230.15|4228.65|4222.15|4220.65|8492
1697094900000|2023-10-12 07:15:00|4223.15|4221.65|4225.15|4223.65|4227.15|4225.65|4221.15|4219.65|5507
1697095200000|2023-10-12 07:20:00|4224.15|4222.65|4218.15|4216.65|4224.15|4222.65|4218.15|4216.65|5285
1697095500000|2023-10-12 07:25:00|4217.15|4215.65|4213.15|4211.65|4217.15|4215.65|4213.15|4211.65|7500
1697095800000|2023-10-12 07:30:00|4214.15|4212.65|4214.15|4212.65|4217.15|4215.65|4213.15|4211.65|5811
1697096100000|2023-10-12 07:35:00|4213.15|4211.65|4214.15|4212.65|4215.15|4213.65|4212.15|4210.65|3410
1697096400000|2023-10-12 07:40:00|4215.15|4213.65|4212.15|4210.65|4216.15|4214.65|4211.15|4209.65|3998
1697096700000|2023-10-12 07:45:00|4211.15|4209.65|4211.15|4209.65|4213.15|4211.65|4210.15|4208.65|6384
1697097000000|2023-10-12 07:50:00|4212.15|4210.65|4211.15|4209.65|4213.15|4211.65|4210.15|4208.65|4407
1697097300000|2023-10-12 07:55:00|4212.15|4210.65|4212.15|4210.65|4213.15|4211.65|4212.15|4210.65|2972
1697097600000|2023-10-12 08:00:00|4213.15|4211.65|4211.15|4209.65|4214.15|4212.65|4211.15|4209.65|4539
1697097900000|2023-10-12 08:05:00|4211.65|4210.15|4217.15|4215.65|4217.15|4215.65|4211.15|4209.65|4451
1697098200000|2023-10-12 08:10:00|4216.15|4214.65|4215.15|4213.65|4217.15|4215.65|4214.15|4212.65|2094
1697098500000|2023-10-12 08:15:00|4214.15|4212.65|4219.15|4217.65|4219.15|4217.65|4214.15|4212.65|3028
1697098800000|2023-10-12 08:20:00|4220.15|4218.65|4221.15|4219.65|4221.15|4219.65|4219.15|4217.65|4176
1697099100000|2023-10-12 08:25:00|4222.15|4220.65|4222.15|4220.65|4224.15|4222.65|4221.15|4219.65|6540
1697099400000|2023-10-12 08:30:00|4223.15|4221.65|4224.15|4222.65|4224.15|4222.65|4222.15|4220.65|5374
1697099700000|2023-10-12 08:35:00|4223.15|4221.65|4223.15|4221.65|4225.15|4223.65|4221.15|4219.65|2862
1697100000000|2023-10-12 08:40:00|4224.15|4222.65|4226.15|4224.65|4227.15|4225.65|4224.15|4222.65|3306
1697100300000|2023-10-12 08:45:00|4225.15|4223.65|4224.15|4222.65|4225.15|4223.65|4223.15|4221.65|3158
1697100600000|2023-10-12 08:50:00|4223.15|4221.65|4227.15|4225.65|4227.15|4225.65|4223.15|4221.65|5949
1697100900000|2023-10-12 08:55:00|4226.65|4225.15|4228.15|4226.65|4228.15|4226.65|4225.15|4223.65|3419
1697101200000|2023-10-12 09:00:00|4227.15|4225.65|4228.15|4226.65|4228.15|4226.65|4226.15|4224.65|3908
1697101500000|2023-10-12 09:05:00|4229.15|4227.65|4230.15|4228.65|4230.15|4228.65|4229.15|4227.65|3913
1697101800000|2023-10-12 09:10:00|4231.15|4229.65|4231.15|4229.65|4231.15|4229.65|4228.15|4226.65|5407
1697102100000|2023-10-12 09:15:00|4232.15|4230.65|4232.15|4230.65|4232.15|4230.65|4231.15|4229.65|4895
1697102400000|2023-10-12 09:20:00|4231.15|4229.65|4231.15|4229.65|4233.15|4231.65|4231.15|4229.65|3739
1697102700000|2023-10-12 09:25:00|4230.15|4228.65|4228.15|4226.65|4231.15|4229.65|4228.15|4226.65|5284
1697103000000|2023-10-12 09:30:00|4227.15|4225.65|4226.15|4224.65|4228.15|4226.65|4225.15|4223.65|4247
1697103300000|2023-10-12 09:35:00|4227.15|4225.65|4228.15|4226.65|4229.15|4227.65|4226.15|4224.65|2696
1697103600000|2023-10-12 09:40:00|4227.15|4225.65|4229.15|4227.65|4229.15|4227.65|4226.15|4224.65|2325
1697103900000|2023-10-12 09:45:00|4228.15|4226.65|4230.15|4228.65|4231.15|4229.65|4228.15|4226.65|2685
1697104200000|2023-10-12 09:50:00|4229.15|4227.65|4229.15|4227.65|4229.15|4227.65|4227.65|4226.15|3457
1697104500000|2023-10-12 09:55:00|4230.15|4228.65|4229.15|4227.65|4230.15|4228.65|4229.15|4227.65|1669
1697104800000|2023-10-12 10:00:00|4230.15|4228.65|4230.15|4228.65|4230.15|4228.65|4228.15|4226.65|1810
1697105100000|2023-10-12 10:05:00|4231.15|4229.65|4229.15|4227.65|4231.15|4229.65|4229.15|4227.65|4647
1697105400000|2023-10-12 10:10:00|4230.15|4228.65|4230.15|4228.65|4231.15|4229.65|4229.15|4227.65|2641
1697105700000|2023-10-12 10:15:00|4231.15|4229.65|4233.15|4231.65|4234.15|4232.65|4231.15|4229.65|5434
1697106000000|2023-10-12 10:20:00|4234.15|4232.65|4233.15|4231.65|4234.15|4232.65|4233.15|4231.65|1831
1697106300000|2023-10-12 10:25:00|4232.15|4230.65|4231.15|4229.65|4232.15|4230.65|4231.15|4229.65|2825
1697106600000|2023-10-12 10:30:00|4232.15|4230.65|4232.15|4230.65|4232.15|4230.65|4232.15|4230.65|1421
1697106900000|2023-10-12 10:35:00|4233.15|4231.65|4232.15|4230.65|4234.15|4232.65|4232.15|4230.65|3577
1697107200000|2023-10-12 10:40:00|4233.15|4231.65|4233.15|4231.65|4233.15|4231.65|4232.15|4230.65|1142
1697107500000|2023-10-12 10:45:00|4234.15|4232.65|4231.15|4229.65|4234.15|4232.65|4231.15|4229.65|2094
1697107800000|2023-10-12 10:50:00|4230.15|4228.65|4228.15|4226.65|4230.15|4228.65|4228.15|4226.65|3264
1697108100000|2023-10-12 10:55:00|4227.15|4225.65|4227.15|4225.65|4228.15|4226.65|4227.15|4225.65|2148
1697108400000|2023-10-12 11:00:00|4228.15|4226.65|4229.15|4227.65|4229.15|4227.65|4227.15|4225.65|1697
1697108700000|2023-10-12 11:05:00|4228.15|4226.65|4227.15|4225.65|4228.15|4226.65|4227.15|4225.65|1470
1697109000000|2023-10-12 11:10:00|4226.15|4224.65|4227.15|4225.65|4228.15|4226.65|4226.15|4224.65|1464
1697109300000|2023-10-12 11:15:00|4228.15|4226.65|4227.15|4225.65|4229.15|4227.65|4226.15|4224.65|2632
1697109600000|2023-10-12 11:20:00|4226.15|4224.65|4224.15|4222.65|4226.15|4224.65|4224.15|4222.65|2202
1697109900000|2023-10-12 11:25:00|4223.15|4221.65|4222.15|4220.65|4224.15|4222.65|4222.15|4220.65|1829
1697110200000|2023-10-12 11:30:00|4221.15|4219.65|4219.15|4217.65|4222.15|4220.65|4219.15|4217.65|2849
1697110500000|2023-10-12 11:35:00|4220.15|4218.65|4223.15|4221.65|4223.15|4221.65|4219.65|4218.15|2430
1697110800000|2023-10-12 11:40:00|4224.15|4222.65|4225.55|4224.05|4226.55|4225.05|4223.15|4221.65|3490
1697111100000|2023-10-12 11:45:00|4224.55|4223.05|4225.55|4224.05|4227.55|4226.05|4224.55|4223.05|1806
1697111400000|2023-10-12 11:50:00|4226.05|4224.55|4223.55|4222.05|4227.55|4226.05|4223.55|4222.05|4660
1697111700000|2023-10-12 11:55:00|4224.55|4223.05|4226.55|4225.05|4226.55|4225.05|4224.55|4223.05|1086
1697112000000|2023-10-12 12:00:00|4225.55|4224.05|4224.55|4223.05|4226.55|4225.05|4222.55|4221.05|3439
1697112300000|2023-10-12 12:05:00|4223.55|4222.05|4224.55|4223.05|4224.55|4223.05|4223.55|4222.05|2134
1697112600000|2023-10-12 12:10:00|4225.55|4224.05|4224.55|4223.05|4226.55|4225.05|4223.55|4222.05|2262
1697112900000|2023-10-12 12:15:00|4223.55|4222.05|4226.55|4225.05|4227.55|4226.05|4223.55|4222.05|3792
1697113200000|2023-10-12 12:20:00|4225.55|4224.05|4226.55|4225.05|4227.55|4226.05|4225.55|4224.05|3582
1697113500000|2023-10-12 12:25:00|4227.55|4226.05|4227.05|4225.55|4227.55|4226.05|4225.55|4224.05|3012
1697113800000|2023-10-12 12:30:00|4226.55|4225.05|4214.55|4213.05|4226.55|4225.05|4211.55|4210.05|17516
1697114100000|2023-10-12 12:35:00|4213.55|4212.05|4213.55|4212.05|4214.55|4213.05|4209.05|4207.55|9392
1697114400000|2023-10-12 12:40:00|4212.55|4211.05|4218.55|4217.05|4218.55|4217.05|4212.55|4211.05|6983
1697114700000|2023-10-12 12:45:00|4219.05|4217.55|4222.55|4221.05|4222.55|4221.05|4217.55|4216.05|6315
1697115000000|2023-10-12 12:50:00|4221.55|4220.05|4214.55|4213.05|4222.55|4221.05|4214.55|4213.05|7269
1697115300000|2023-10-12 12:55:00|4215.55|4214.05|4210.55|4209.05|4216.55|4215.05|4210.55|4209.05|4036
1697115600000|2023-10-12 13:00:00|4210.05|4208.55|4209.55|4208.05|4213.55|4212.05|4208.55|4207.05|8772
1697115900000|2023-10-12 13:05:00|4208.55|4207.05|4204.55|4203.05|4208.55|4207.05|4203.55|4202.05|8107
1697116200000|2023-10-12 13:10:00|4203.55|4202.05|4202.55|4201.05|4205.05|4203.55|4201.55|4200.05|8139
1697116500000|2023-10-12 13:15:00|4203.55|4202.05|4203.55|4202.05|4204.55|4203.05|4201.55|4200.05|4672
1697116800000|2023-10-12 13:20:00|4202.55|4201.05|4205.55|4204.05|4205.55|4204.05|4201.55|4200.05|6654
1697117100000|2023-10-12 13:25:00|4205.05|4203.55|4205.55|4204.05|4206.55|4205.05|4204.55|4203.05|7213
1697117400000|2023-10-12 13:30:00|4206.55|4205.05|4201.55|4200.05|4206.55|4205.05|4199.55|4198.05|8985
1697117700000|2023-10-12 13:35:00|4200.55|4199.05|4201.55|4200.05|4204.55|4203.05|4200.55|4199.05|6498
1697118000000|2023-10-12 13:40:00|4200.55|4199.05|4194.55|4193.05|4201.05|4199.55|4194.55|4193.05|9411
1697118300000|2023-10-12 13:45:00|4193.55|4192.05|4197.55|4196.05|4199.55|4198.05|4193.55|4192.05|6267
1697118600000|2023-10-12 13:50:00|4198.05|4196.55|4194.55|4193.05|4202.55|4201.05|4193.55|4192.05|6480
1697118900000|2023-10-12 13:55:00|4195.55|4194.05|4197.55|4196.05|4198.55|4197.05|4193.55|4192.05|5839
1697119200000|2023-10-12 14:00:00|4196.55|4195.05|4198.55|4197.05|4198.55|4197.05|4193.55|4192.05|9279
1697119500000|2023-10-12 14:05:00|4197.55|4196.05|4201.55|4200.05|4202.55|4201.05|4197.55|4196.05|6337
1697119800000|2023-10-12 14:10:00|4200.55|4199.05|4207.55|4206.05|4208.55|4207.05|4200.55|4199.05|5645
1697120100000|2023-10-12 14:15:00|4206.55|4205.05|4203.55|4202.05|4207.55|4206.05|4200.55|4199.05|13845
1697120400000|2023-10-12 14:20:00|4202.55|4201.05|4202.55|4201.05|4204.55|4203.05|4202.55|4201.05|3946
1697120700000|2023-10-12 14:25:00|4201.55|4200.05|4203.55|4202.05|4206.55|4205.05|4200.55|4199.05|4968
1697121000000|2023-10-12 14:30:00|4202.55|4201.05|4204.55|4203.05|4204.55|4203.05|4200.55|4199.05|6129
1697121300000|2023-10-12 14:35:00|4205.55|4204.05|4201.69|4200.19|4205.55|4204.05|4201.55|4200.05|4627
1697121600000|2023-10-12 14:40:00|4202.69|4201.19|4201.69|4200.19|4203.69|4202.19|4201.69|4200.19|3868
1697121900000|2023-10-12 14:45:00|4200.69|4199.19|4202.69|4201.19|4204.69|4203.19|4200.69|4199.19|8569
1697122200000|2023-10-12 14:50:00|4201.69|4200.19|4197.69|4196.19|4202.69|4201.19|4195.69|4194.19|5762
1697122500000|2023-10-12 14:55:00|4196.69|4195.19|4200.69|4199.19|4201.69|4200.19|4196.19|4194.69|5770
1697122800000|2023-10-12 15:00:00|4199.69|4198.19|4198.69|4197.19|4200.69|4199.19|4196.69|4195.19|6663
1697123100000|2023-10-12 15:05:00|4199.69|4198.19|4198.69|4197.19|4200.69|4199.19|4194.69|4193.19|5044
1697123400000|2023-10-12 15:10:00|4199.69|4198.19|4200.69|4199.19|4201.69|4200.19|4197.69|4196.19|5395
1697123700000|2023-10-12 15:15:00|4201.69|4200.19|4200.69|4199.19|4201.69|4200.19|4198.69|4197.19|7468
1697124000000|2023-10-12 15:20:00|4201.69|4200.19|4199.69|4198.19|4202.69|4201.19|4198.69|4197.19|10846
1697124300000|2023-10-12 15:25:00|4200.69|4199.19|4199.69|4198.19|4200.69|4199.19|4198.69|4197.19|21465
1697124600000|2023-10-12 15:30:00|4198.69|4197.19|4198.69|4197.19|4199.69|4198.19|4195.69|4194.19|43617
1697124900000|2023-10-12 15:35:00|4199.69|4198.19|4199.69|4198.19|4199.69|4198.19|4196.69|4195.19|18222
1697125200000|2023-10-12 15:40:00|4198.69|4197.19|4198.69|4197.19|4199.69|4198.19|4196.69|4195.19|8611
1697125500000|2023-10-12 15:45:00|4199.69|4198.19|4196.69|4195.19|4199.69|4198.19|4196.69|4195.19|6037
1697125800000|2023-10-12 15:50:00|4195.69|4194.19|4198.69|4197.19|4198.69|4197.19|4195.69|4194.19|5170
1697126100000|2023-10-12 15:55:00|4199.69|4198.19|4200.69|4199.19|4201.69|4200.19|4198.69|4197.19|5194
1697126400000|2023-10-12 16:00:00|4201.69|4200.19|4200.69|4199.19|4203.69|4202.19|4199.69|4198.19|3579
1697126700000|2023-10-12 16:05:00|4201.69|4200.19|4202.69|4201.19|4202.69|4201.19|4200.69|4199.19|2855
1697127000000|2023-10-12 16:10:00|4201.69|4200.19|4200.69|4199.19|4202.69|4201.19|4200.69|4199.19|3495
1697127300000|2023-10-12 16:15:00|4201.19|4199.69|4203.69|4202.19|4203.69|4202.19|4200.69|4199.19|1035
1697127600000|2023-10-12 16:20:00|4202.69|4201.19|4204.69|4203.19|4205.69|4204.19|4201.69|4200.19|1802
1697127900000|2023-10-12 16:25:00|4204.19|4202.69|4205.69|4204.19|4205.69|4204.19|4203.69|4202.19|1127
1697128200000|2023-10-12 16:30:00|4204.69|4203.19|4204.69|4203.19|4205.69|4204.19|4203.69|4202.19|1748
1697128500000|2023-10-12 16:35:00|4205.19|4203.69|4204.69|4203.19|4205.69|4204.19|4203.69|4202.19|887
1697128800000|2023-10-12 16:40:00|4205.69|4204.19|4205.69|4204.19|4205.69|4204.19|4204.69|4203.19|864
1697129100000|2023-10-12 16:45:00|4204.69|4203.19|4204.19|4202.69|4205.69|4204.19|4203.69|4202.19|1393
1697129400000|2023-10-12 16:50:00|4203.69|4202.19|4204.69|4203.19|4204.69|4203.19|4203.69|4202.19|1179
1697129700000|2023-10-12 16:55:00|4203.69|4202.19|4201.69|4200.19|4203.69|4202.19|4200.69|4199.19|1504
1697130000000|2023-10-12 17:00:00|4201.19|4199.69|4194.69|4193.19|4201.69|4200.19|4192.69|4191.19|2704
1697130300000|2023-10-12 17:05:00|4193.69|4192.19|4187.69|4186.19|4194.69|4193.19|4186.69|4185.19|4739
1697130600000|2023-10-12 17:10:00|4188.69|4187.19|4184.69|4183.19|4188.69|4187.19|4184.69|4183.19|1172
1697130900000|2023-10-12 17:15:00|4183.69|4182.19|4184.69|4183.19|4185.69|4184.19|4182.69|4181.19|2527
1697131200000|2023-10-12 17:20:00|4185.19|4183.69|4182.69|4181.19|4185.69|4184.19|4182.69|4181.19|1385
1697131500000|2023-10-12 17:25:00|4183.69|4182.19|4181.69|4180.19|4183.69|4182.19|4181.69|4180.19|2204
1697131800000|2023-10-12 17:30:00|4180.69|4179.19|4181.69|4180.19|4184.69|4183.19|4180.69|4179.19|3185
1697132100000|2023-10-12 17:35:00|4182.69|4181.19|4180.69|4179.19|4182.69|4181.19|4179.69|4178.19|2533
1697132400000|2023-10-12 17:40:00|4180.19|4178.69|4178.69|4177.19|4181.69|4180.19|4178.69|4177.19|1160
1697132700000|2023-10-12 17:45:00|4179.69|4178.19|4180.69|4179.19|4180.69|4179.19|4178.69|4177.19|947
1697133000000|2023-10-12 17:50:00|4179.69|4178.19|4178.69|4177.19|4179.69|4178.19|4177.69|4176.19|1198
1697133300000|2023-10-12 17:55:00|4179.19|4177.69|4177.69|4176.19|4180.69|4179.19|4176.69|4175.19|1439
1697133600000|2023-10-12 18:00:00|4177.19|4175.69|4175.69|4174.19|4179.69|4178.19|4175.69|4174.19|1214
1697133900000|2023-10-12 18:05:00|4176.69|4175.19|4173.69|4172.19|4176.69|4175.19|4172.69|4171.19|1573
1697134200000|2023-10-12 18:10:00|4173.19|4171.69|4172.69|4171.19|4173.69|4172.19|4169.69|4168.19|6478
1697134500000|2023-10-12 18:15:00|4173.69|4172.19|4170.69|4169.19|4173.69|4172.19|4170.69|4169.19|1280
1697134800000|2023-10-12 18:20:00|4171.69|4170.19|4176.69|4175.19|4177.69|4176.19|4170.69|4169.19|2430
1697135100000|2023-10-12 18:25:00|4177.19|4175.69|4178.69|4177.19|4178.69|4177.19|4175.69|4174.19|1133
1697135400000|2023-10-12 18:30:00|4177.69|4176.19|4180.69|4179.19|4181.69|4180.19|4177.69|4176.19|851
1697135700000|2023-10-12 18:35:00|4181.19|4179.69|4180.69|4179.19|4181.69|4180.19|4179.69|4178.19|799
1697136000000|2023-10-12 18:40:00|4181.69|4180.19|4182.69|4181.19|4182.69|4181.19|4179.69|4178.19|901
1697136300000|2023-10-12 18:45:00|4183.69|4182.19|4184.69|4183.19|4185.69|4184.19|4181.69|4180.19|1008
1697136600000|2023-10-12 18:50:00|4184.19|4182.69|4182.69|4181.19|4184.69|4183.19|4182.69|4181.19|942
1697136900000|2023-10-12 18:55:00|4183.19|4181.69|4181.69|4180.19|4183.69|4182.19|4181.69|4180.19|907
1697137200000|2023-10-12 19:00:00|4182.69|4181.19|4182.69|4181.19|4183.69|4182.19|4181.69|4180.19|1108
1697137500000|2023-10-12 19:05:00|4183.69|4182.19|4182.69|4181.19|4183.69|4182.19|4180.69|4179.19|967
1697137800000|2023-10-12 19:10:00|4181.69|4180.19|4184.69|4183.19|4184.69|4183.19|4180.69|4179.19|1008
1697138100000|2023-10-12 19:15:00|4183.69|4182.19|4186.19|4184.69|4186.69|4185.19|4183.69|4182.19|1523
1697138400000|2023-10-12 19:20:00|4185.69|4184.19|4184.69|4183.19|4186.69|4185.19|4183.69|4182.19|566
1697138700000|2023-10-12 19:25:00|4184.19|4182.69|4184.19|4182.69|4184.69|4183.19|4182.69|4181.19|1224
1697139000000|2023-10-12 19:30:00|4183.69|4182.19|4186.69|4185.19|4187.69|4186.19|4183.69|4182.19|916
1697139300000|2023-10-12 19:35:00|4187.69|4186.19|4187.69|4186.19|4188.69|4187.19|4186.69|4185.19|823
1697139600000|2023-10-12 19:40:00|4186.69|4185.19|4185.69|4184.19|4187.69|4186.19|4185.69|4184.19|1775
1697139900000|2023-10-12 19:45:00|4186.69|4185.19|4185.69|4184.19|4186.69|4185.19|4184.69|4183.19|1282
1697140200000|2023-10-12 19:50:00|4186.69|4185.19|4185.69|4184.19|4187.69|4186.19|4184.69|4183.19|2416
1697140500000|2023-10-12 19:55:00|4184.69|4183.19|4185.69|4184.19|4187.69|4186.19|4184.69|4183.19|4107
1697140800000|2023-10-12 20:00:00|4186.44|4183.44|4186.24|4183.24|4187.64|4184.64|4185.04|4182.04|33
1697141100000|2023-10-12 20:05:00|4186.44|4183.44|4188.14|4185.14|4188.84|4185.84|4186.24|4183.24|0
1697141400000|2023-10-12 20:10:00|4188.34|4185.34|4187.64|4184.64|4189.54|4186.54|4186.24|4183.24|0
1697141700000|2023-10-12 20:15:00|4187.44|4184.44|4186.64|4183.64|4187.64|4184.64|4186.44|4183.44|0
1697142000000|2023-10-12 20:20:00|4186.84|4183.84|4187.14|4184.14|4188.14|4185.14|4186.64|4183.64|0
1697142300000|2023-10-12 20:25:00|4186.94|4183.94|4186.94|4183.94|4187.84|4184.84|4186.64|4183.64|0
1697142600000|2023-10-12 20:30:00|4187.14|4184.14|4186.94|4183.94|4187.44|4184.44|4186.94|4183.94|0
1697142900000|2023-10-12 20:35:00|4187.14|4184.14|4186.44|4183.44|4187.14|4184.14|4186.44|4183.44|0
1697143200000|2023-10-12 20:40:00|4186.64|4183.64|4186.94|4183.94|4186.94|4183.94|4186.44|4183.44|0
1697143500000|2023-10-12 20:45:00|4186.64|4183.64|4186.44|4183.44|4186.94|4183.94|4186.24|4183.24|0
1697143800000|2023-10-12 20:50:00|4186.24|4183.24|4186.24|4183.24|4186.44|4183.44|4185.94|4182.94|0
1697144100000|2023-10-12 20:55:00|4185.94|4182.94|4186.34|4183.34|4186.34|4183.34|4185.44|4182.44|0
1697144400000|2023-10-12 21:00:00|4186.24|4183.24|4186.74|4183.74|4186.74|4183.74|4186.24|4183.24|0
1697144700000|2023-10-12 21:05:00|4186.84|4183.84|4186.24|4183.24|4186.84|4183.84|4186.24|4183.24|0
1697145000000|2023-10-12 21:10:00|4186.44|4183.44|4186.44|4183.44|4186.44|4183.44|4186.24|4183.24|0
1697145300000|2023-10-12 21:15:00|4186.54|4183.54|4186.54|4183.54|4186.64|4183.64|4186.54|4183.54|0
1697145600000|2023-10-12 21:20:00|4186.64|4183.64|4186.64|4183.64|4186.74|4183.74|4186.64|4183.64|0
1697145900000|2023-10-12 21:25:00|4186.54|4183.54|4186.44|4183.44|4186.94|4183.94|4186.24|4183.24|0
1697146200000|2023-10-12 21:30:00|4186.54|4183.54|4186.94|4183.94|4186.94|4183.94|4186.54|4183.54|0
1697146800000|2023-10-12 21:40:00|4186.44|4183.44|4186.54|4183.54|4186.64|4183.64|4186.44|4183.44|0
1697147100000|2023-10-12 21:45:00|4186.44|4183.44|4186.54|4183.54|4186.54|4183.54|4186.44|4183.44|0
1697147400000|2023-10-12 21:50:00|4186.44|4183.44|4186.24|4183.24|4186.44|4183.44|4186.24|4183.24|0
1697147700000|2023-10-12 21:55:00|4186.34|4183.34|4186.34|4183.34|4186.64|4183.64|4186.24|4183.24|0
1697148000000|2023-10-12 22:00:00|4187.04|4184.04|4184.24|4181.24|4187.54|4184.54|4184.24|4181.24|0
1697148300000|2023-10-12 22:05:00|4184.54|4181.54|4184.74|4181.74|4185.04|4182.04|4184.04|4181.04|0
1697148600000|2023-10-12 22:10:00|4184.54|4181.54|4184.74|4181.74|4185.04|4182.04|4184.44|4181.44|0
1697148900000|2023-10-12 22:15:00|4185.04|4182.04|4185.04|4182.04|4185.14|4182.14|4185.04|4182.04|0
1697149200000|2023-10-12 22:20:00|4185.44|4182.44|4186.24|4183.24|4186.24|4183.24|4185.44|4182.44|0
1697149500000|2023-10-12 22:25:00|4186.44|4183.44|4187.14|4184.14|4187.64|4184.64|4186.44|4183.44|0
1697149800000|2023-10-12 22:30:00|4187.44|4184.44|4186.44|4183.44|4187.44|4184.44|4186.24|4183.24|0
1697150100000|2023-10-12 22:35:00|4186.64|4183.64|4187.44|4184.44|4187.44|4184.44|4186.64|4183.64|0
1697150400000|2023-10-12 22:40:00|4187.14|4184.14|4186.24|4183.24|4187.14|4184.14|4186.24|4183.24|0
1697150700000|2023-10-12 22:45:00|4186.44|4183.44|4186.94|4183.94|4187.14|4184.14|4186.44|4183.44|0
1697151000000|2023-10-12 22:50:00|4186.64|4183.64|4186.24|4183.24|4186.64|4183.64|4186.24|4183.24|0
1697151300000|2023-10-12 22:55:00|4186.44|4183.44|4187.14|4184.14|4187.44|4184.44|4186.44|4183.44|0
1697151600000|2023-10-12 23:00:00|4187.04|4184.04|4186.64|4183.64|4187.14|4184.14|4186.64|4183.64|0
1697151900000|2023-10-12 23:05:00|4186.94|4183.94|4186.64|4183.64|4186.94|4183.94|4185.74|4182.74|0
1697152200000|2023-10-12 23:10:00|4186.94|4183.94|4186.94|4183.94|4186.94|4183.94|4186.24|4183.24|0
1697152500000|2023-10-12 23:15:00|4187.14|4184.14|4187.44|4184.44|4187.44|4184.44|4186.64|4183.64|0
1697152800000|2023-10-12 23:20:00|4187.64|4184.64|4187.44|4184.44|4187.64|4184.64|4187.14|4184.14|0
1697153100000|2023-10-12 23:25:00|4187.64|4184.64|4188.44|4185.44|4188.64|4185.64|4187.44|4184.44|0
1697153400000|2023-10-12 23:30:00|4188.64|4185.64|4188.84|4185.84|4188.84|4185.84|4188.14|4185.14|0
1697153700000|2023-10-12 23:35:00|4188.64|4185.64|4187.14|4184.14|4189.04|4186.04|4187.14|4184.14|0
1697154000000|2023-10-12 23:40:00|4187.44|4184.44|4187.44|4184.44|4187.84|4184.84|4187.14|4184.14|0
1697154300000|2023-10-12 23:45:00|4187.64|4184.64|4188.84|4185.84|4189.04|4186.04|4187.14|4184.14|0
1697154600000|2023-10-12 23:50:00|4188.64|4185.64|4189.04|4186.04|4189.54|4186.54|4188.64|4185.64|0
1697154900000|2023-10-12 23:55:00|4188.84|4185.84|4188.34|4185.34|4189.34|4186.34|4188.34|4185.34|0
1697155200000|2023-10-13 00:00:00|4188.64|4185.64|4190.04|4187.04|4190.04|4187.04|4188.34|4185.34|0
1697155500000|2023-10-13 00:05:00|4190.24|4187.24|4190.04|4187.04|4190.54|4187.54|4189.54|4186.54|0
1697155800000|2023-10-13 00:10:00|4189.84|4186.84|4189.54|4186.54|4190.04|4187.04|4188.34|4185.34|0
1697156100000|2023-10-13 00:15:00|4189.84|4186.84|4192.94|4190.94|4195.94|4193.94|4189.54|4186.54|781
1697156400000|2023-10-13 00:20:00|4191.94|4189.94|4190.94|4188.94|4192.94|4190.94|4190.94|4188.94|191
1697156700000|2023-10-13 00:25:00|4191.94|4189.94|4191.94|4189.94|4191.94|4189.94|4190.94|4188.94|90
1697157000000|2023-10-13 00:30:00|4192.94|4190.94|4192.94|4190.94|4193.94|4191.94|4191.94|4189.94|212
1697157300000|2023-10-13 00:35:00|4192.44|4190.44|4189.94|4187.94|4192.94|4190.94|4189.94|4187.94|232
1697157600000|2023-10-13 00:40:00|4190.94|4188.94|4189.94|4187.94|4190.94|4188.94|4189.94|4187.94|375
1697157900000|2023-10-13 00:45:00|4190.44|4188.44|4194.94|4192.94|4194.94|4192.94|4190.44|4188.44|70
1697158200000|2023-10-13 00:50:00|4194.44|4192.44|4191.94|4189.94|4194.94|4192.94|4191.94|4189.94|132
1697158500000|2023-10-13 00:55:00|4192.44|4190.44|4193.94|4191.94|4193.94|4191.94|4191.94|4189.94|115
1697158800000|2023-10-13 01:00:00|4192.94|4190.94|4193.94|4191.94|4193.94|4191.94|4191.94|4189.94|58
1697159100000|2023-10-13 01:05:00|4194.94|4192.94|4194.94|4192.94|4195.94|4193.94|4193.94|4191.94|118
1697159400000|2023-10-13 01:10:00|4195.94|4193.94|4194.44|4192.44|4195.94|4193.94|4192.94|4190.94|91
1697159700000|2023-10-13 01:15:00|4193.94|4191.94|4195.94|4193.94|4195.94|4193.94|4193.94|4191.94|131
1697160000000|2023-10-13 01:20:00|4194.94|4192.94|4195.94|4193.94|4195.94|4193.94|4194.94|4192.94|30
1697160300000|2023-10-13 01:25:00|4196.94|4194.94|4196.94|4194.94|4196.94|4194.94|4196.94|4194.94|90
1697160600000|2023-10-13 01:30:00|4197.94|4195.94|4197.94|4195.94|4198.94|4196.94|4196.94|4194.94|219
1697160900000|2023-10-13 01:35:00|4196.94|4194.94|4194.44|4192.44|4196.94|4194.94|4194.44|4192.44|111
1697161200000|2023-10-13 01:40:00|4194.94|4192.94|4196.94|4194.94|4196.94|4194.94|4193.94|4191.94|145
1697161500000|2023-10-13 01:45:00|4195.94|4193.94|4196.94|4194.94|4196.94|4194.94|4195.94|4193.94|63
1697161800000|2023-10-13 01:50:00|4197.94|4195.94|4194.94|4192.94|4197.94|4195.94|4194.94|4192.94|119
1697162100000|2023-10-13 01:55:00|4195.94|4193.94|4194.94|4192.94|4196.94|4194.94|4194.94|4192.94|42
1697162400000|2023-10-13 02:00:00|4195.44|4193.44|4194.44|4192.44|4195.94|4193.94|4193.94|4191.94|39
1697162700000|2023-10-13 02:05:00|4194.94|4192.94|4196.94|4194.94|4199.94|4197.94|4194.94|4192.94|227
1697163000000|2023-10-13 02:10:00|4197.94|4195.94|4196.94|4194.94|4199.44|4197.44|4196.94|4194.94|161
1697163300000|2023-10-13 02:15:00|4195.94|4193.94|4197.44|4195.44|4198.94|4196.94|4195.94|4193.94|121
1697163600000|2023-10-13 02:20:00|4196.94|4194.94|4196.94|4194.94|4198.94|4196.94|4196.94|4194.94|39
1697163900000|2023-10-13 02:25:00|4197.94|4195.94|4194.94|4192.94|4197.94|4195.94|4194.94|4192.94|66
1697164200000|2023-10-13 02:30:00|4194.44|4192.44|4193.94|4191.94|4194.94|4192.94|4192.94|4190.94|249
1697164500000|2023-10-13 02:35:00|4194.44|4192.44|4193.94|4191.94|4194.94|4192.94|4193.94|4191.94|36
1697164800000|2023-10-13 02:40:00|4193.44|4191.44|4193.94|4191.94|4194.94|4192.94|4192.94|4190.94|67
1697165100000|2023-10-13 02:45:00|4194.94|4192.94|4194.94|4192.94|4194.94|4192.94|4193.94|4191.94|46
1697165400000|2023-10-13 02:50:00|4193.94|4191.94|4193.94|4191.94|4194.94|4192.94|4193.94|4191.94|38
1697165700000|2023-10-13 02:55:00|4192.94|4190.94|4192.94|4190.94|4193.94|4191.94|4192.94|4190.94|202
1697166000000|2023-10-13 03:00:00|4193.94|4191.94|4193.94|4191.94|4194.94|4192.94|4192.94|4190.94|101
1697166300000|2023-10-13 03:05:00|4194.44|4192.44|4193.94|4191.94|4194.44|4192.44|4193.94|4191.94|20
1697166600000|2023-10-13 03:10:00|4192.94|4190.94|4192.94|4190.94|4192.94|4190.94|4192.94|4190.94|49
1697166900000|2023-10-13 03:15:00|4193.94|4191.94|4192.94|4190.94|4193.94|4191.94|4192.94|4190.94|104
1697167200000|2023-10-13 03:20:00|4191.94|4189.94|4191.94|4189.94|4192.94|4190.94|4191.94|4189.94|74
1697167500000|2023-10-13 03:25:00|4191.44|4189.44|4190.94|4188.94|4191.44|4189.44|4189.94|4187.94|347
1697167800000|2023-10-13 03:30:00|4191.94|4189.94|4189.94|4187.94|4191.94|4189.94|4189.94|4187.94|51
1697168100000|2023-10-13 03:35:00|4190.44|4188.44|4189.94|4187.94|4190.94|4188.94|4189.94|4187.94|68
1697168400000|2023-10-13 03:40:00|||||||||22
1697168700000|2023-10-13 03:45:00|4190.94|4188.94|4191.94|4189.94|4192.44|4190.44|4189.94|4187.94|141
1697169000000|2023-10-13 03:50:00|4191.44|4189.44|4189.94|4187.94|4191.94|4189.94|4189.94|4187.94|154
1697169300000|2023-10-13 03:55:00|4189.44|4187.44|4189.94|4187.94|4190.94|4188.94|4188.94|4186.94|184
1697169600000|2023-10-13 04:00:00|4189.44|4187.44|4188.94|4186.94|4189.44|4187.44|4188.94|4186.94|62
1697169900000|2023-10-13 04:05:00|4189.44|4187.44|4189.94|4187.94|4190.94|4188.94|4188.94|4186.94|237
1697170200000|2023-10-13 04:10:00|4188.94|4186.94|4188.94|4186.94|4188.94|4186.94|4188.44|4186.44|193
1697170500000|2023-10-13 04:15:00|4189.94|4187.94|4190.94|4188.94|4190.94|4188.94|4189.94|4187.94|137
1697170800000|2023-10-13 04:20:00|4189.94|4187.94|4190.94|4188.94|4190.94|4188.94|4189.94|4187.94|18
1697171100000|2023-10-13 04:25:00|4191.94|4189.94|4192.94|4190.94|4193.94|4191.94|4191.94|4189.94|39
1697171400000|2023-10-13 04:30:00|4191.94|4189.94|4191.94|4189.94|4191.94|4189.94|4191.94|4189.94|9
1697171700000|2023-10-13 04:35:00|4192.44|4190.44|4190.94|4188.94|4192.94|4190.94|4190.94|4188.94|42
1697172000000|2023-10-13 04:40:00|4189.94|4187.94|4188.94|4186.94|4190.44|4188.44|4188.94|4186.94|267
1697172300000|2023-10-13 04:45:00|4189.94|4187.94|4188.94|4186.94|4189.94|4187.94|4188.94|4186.94|32
1697172600000|2023-10-13 04:50:00|||||||||36
1697172900000|2023-10-13 04:55:00|4187.94|4185.94|4187.94|4185.94|4188.94|4186.94|4187.94|4185.94|274
1697173200000|2023-10-13 05:00:00|4188.94|4186.94|4188.44|4186.44|4188.94|4186.94|4187.94|4185.94|214
1697173500000|2023-10-13 05:05:00|4187.94|4185.94|4188.94|4186.94|4188.94|4186.94|4187.94|4185.94|252
1697173800000|2023-10-13 05:10:00|4187.94|4185.94|4186.94|4184.94|4189.44|4187.44|4186.94|4184.94|482
1697174100000|2023-10-13 05:15:00|4187.44|4185.44|4189.94|4187.94|4189.94|4187.94|4186.94|4184.94|415
1697174400000|2023-10-13 05:20:00|4188.94|4186.94|4190.94|4188.94|4190.94|4188.94|4188.94|4186.94|151
1697174700000|2023-10-13 05:25:00|4189.94|4187.94|4188.94|4186.94|4189.94|4187.94|4188.94|4186.94|64
1697175000000|2023-10-13 05:30:00|4187.94|4185.94|4188.94|4186.94|4188.94|4186.94|4186.94|4184.94|209
1697175300000|2023-10-13 05:35:00|4189.94|4187.94|4186.94|4184.94|4189.94|4187.94|4186.94|4184.94|312
1697175600000|2023-10-13 05:40:00|4185.94|4183.94|4184.94|4182.94|4186.94|4184.94|4183.94|4181.94|628
1697175900000|2023-10-13 05:45:00|4183.94|4181.94|4183.94|4181.94|4184.94|4182.94|4182.94|4180.94|481
1697176200000|2023-10-13 05:50:00|4184.94|4182.94|4184.94|4182.94|4184.94|4182.94|4183.94|4181.94|192
1697176500000|2023-10-13 05:55:00|4185.44|4183.44|4183.94|4181.94|4185.94|4183.94|4183.94|4181.94|244
1697176800000|2023-10-13 06:00:00|4183.69|4182.19|4180.69|4179.19|4184.69|4183.19|4179.69|4178.19|1723
1697177100000|2023-10-13 06:05:00|4180.19|4178.69|4181.69|4180.19|4183.69|4182.19|4179.69|4178.19|758
1697177400000|2023-10-13 06:10:00|4182.19|4180.69|4177.69|4176.19|4183.69|4182.19|4177.69|4176.19|2405
1697177700000|2023-10-13 06:15:00|4178.69|4177.19|4179.69|4178.19|4181.69|4180.19|4177.69|4176.19|1483
1697178000000|2023-10-13 06:20:00|4178.69|4177.19|4178.69|4177.19|4178.69|4177.19|4176.69|4175.19|933
1697178300000|2023-10-13 06:25:00|4179.69|4178.19|4181.19|4179.69|4181.19|4179.69|4178.69|4177.19|945
1697178600000|2023-10-13 06:30:00|4180.69|4179.19|4182.69|4181.19|4182.69|4181.19|4179.69|4178.19|2593
1697178900000|2023-10-13 06:35:00|4183.69|4182.19|4184.69|4183.19|4184.69|4183.19|4181.69|4180.19|1237
1697179200000|2023-10-13 06:40:00|4185.69|4184.19|4186.69|4185.19|4187.69|4186.19|4184.69|4183.19|1799
1697179500000|2023-10-13 06:45:00|4187.69|4186.19|4185.69|4184.19|4187.69|4186.19|4185.69|4184.19|2090
1697179800000|2023-10-13 06:50:00|4185.19|4183.69|4184.69|4183.19|4185.69|4184.19|4184.69|4183.19|1124
1697180100000|2023-10-13 06:55:00|4185.69|4184.19|4185.19|4183.69|4185.69|4184.19|4183.69|4182.19|2698
1697180400000|2023-10-13 07:00:00|4184.69|4183.19|4190.69|4189.19|4191.69|4190.19|4184.69|4183.19|12781
1697180700000|2023-10-13 07:05:00|4191.19|4189.69|4193.69|4192.19|4193.69|4192.19|4187.69|4186.19|6627
1697181000000|2023-10-13 07:10:00|4192.69|4191.19|4193.69|4192.19|4198.69|4197.19|4192.69|4191.19|8546
1697181300000|2023-10-13 07:15:00|4192.69|4191.19|4187.69|4186.19|4194.69|4193.19|4187.69|4186.19|7742
1697181600000|2023-10-13 07:20:00|4188.19|4186.69|4190.69|4189.19|4191.69|4190.19|4185.69|4184.19|5594
1697181900000|2023-10-13 07:25:00|4191.69|4190.19|4192.69|4191.19|4193.69|4192.19|4189.69|4188.19|2687
1697182200000|2023-10-13 07:30:00|4191.69|4190.19|4191.69|4190.19|4195.69|4194.19|4190.69|4189.19|3773
1697182500000|2023-10-13 07:35:00|4190.69|4189.19|4193.69|4192.19|4194.69|4193.19|4188.69|4187.19|4376
1697182800000|2023-10-13 07:40:00|4194.22|4192.72|4196.22|4194.72|4197.22|4195.72|4192.22|4190.72|5383
1697183100000|2023-10-13 07:45:00|4197.22|4195.72|4196.22|4194.72|4197.22|4195.72|4194.22|4192.72|5476
1697183400000|2023-10-13 07:50:00|4195.22|4193.72|4193.22|4191.72|4195.22|4193.72|4191.22|4189.72|4919
1697183700000|2023-10-13 07:55:00|4192.72|4191.22|4188.22|4186.72|4193.22|4191.72|4187.22|4185.72|3843
1697184000000|2023-10-13 08:00:00|4189.22|4187.72|4193.22|4191.72|4194.22|4192.72|4189.22|4187.72|3771
1697184300000|2023-10-13 08:05:00|4192.72|4191.22|4195.22|4193.72|4195.22|4193.72|4192.72|4191.22|3441
1697184600000|2023-10-13 08:10:00|4194.22|4192.72|4195.22|4193.72|4197.22|4195.72|4193.22|4191.72|4793
1697184900000|2023-10-13 08:15:00|4194.22|4192.72|4189.22|4187.72|4195.22|4193.72|4188.22|4186.72|3377
1697185200000|2023-10-13 08:20:00|4188.22|4186.72|4187.22|4185.72|4191.22|4189.72|4187.22|4185.72|2481
1697185500000|2023-10-13 08:25:00|4186.22|4184.72|4185.22|4183.72|4188.22|4186.72|4184.22|4182.72|7291
1697185800000|2023-10-13 08:30:00|4186.22|4184.72|4185.22|4183.72|4186.22|4184.72|4184.22|4182.72|4726
1697186100000|2023-10-13 08:35:00|4186.22|4184.72|4183.22|4181.72|4188.22|4186.72|4183.22|4181.72|4330
1697186400000|2023-10-13 08:40:00|4182.22|4180.72|4181.22|4179.72|4183.22|4181.72|4181.22|4179.72|8606
1697186700000|2023-10-13 08:45:00|4180.22|4178.72|4179.22|4177.72|4183.22|4181.72|4179.22|4177.72|5859
1697187000000|2023-10-13 08:50:00|4178.22|4176.72|4179.22|4177.72|4180.22|4178.72|4176.22|4174.72|4179
1697187300000|2023-10-13 08:55:00|4178.22|4176.72|4182.22|4180.72|4182.22|4180.72|4178.22|4176.72|5524
1697187600000|2023-10-13 09:00:00|4181.22|4179.72|4181.22|4179.72|4184.22|4182.72|4179.22|4177.72|4051
1697187900000|2023-10-13 09:05:00|4180.22|4178.72|4178.22|4176.72|4181.22|4179.72|4177.22|4175.72|3523
1697188200000|2023-10-13 09:10:00|4177.22|4175.72|4178.22|4176.72|4179.72|4178.22|4177.22|4175.72|3038
1697188500000|2023-10-13 09:15:00|4177.22|4175.72|4176.22|4174.72|4177.22|4175.72|4174.22|4172.72|4376
1697188800000|2023-10-13 09:20:00|4177.22|4175.72|4172.22|4170.72|4177.22|4175.72|4172.22|4170.72|3816
1697189100000|2023-10-13 09:25:00|4171.22|4169.72|4169.22|4167.72|4172.22|4170.72|4167.22|4165.72|5792
1697189400000|2023-10-13 09:30:00|4168.22|4166.72|4163.22|4161.72|4169.22|4167.72|4163.22|4161.72|5992
1697189700000|2023-10-13 09:35:00|4164.22|4162.72|4166.22|4164.72|4169.22|4167.72|4164.22|4162.72|8704
1697190000000|2023-10-13 09:40:00|4167.22|4165.72|4163.22|4161.72|4167.22|4165.72|4161.22|4159.72|4859
1697190300000|2023-10-13 09:45:00|4162.22|4160.72|4162.22|4160.72|4164.22|4162.72|4159.22|4157.72|6902
1697190600000|2023-10-13 09:50:00|4161.22|4159.72|4153.22|4151.72|4161.22|4159.72|4152.22|4150.72|16327
1697190900000|2023-10-13 09:55:00|4154.22|4152.72|4155.22|4153.72|4156.22|4154.72|4153.22|4151.72|17604
1697191200000|2023-10-13 10:00:00|4154.22|4152.72|4158.22|4156.72|4159.22|4157.72|4154.22|4152.72|9088
1697191500000|2023-10-13 10:05:00|4157.22|4155.72|4157.22|4155.72|4161.22|4159.72|4157.22|4155.72|5017
1697191800000|2023-10-13 10:10:00|4156.22|4154.72|4156.22|4154.72|4158.22|4156.72|4155.22|4153.72|5173
1697192100000|2023-10-13 10:15:00|4157.22|4155.72|4156.22|4154.72|4159.22|4157.72|4156.22|4154.72|4845
1697192400000|2023-10-13 10:20:00|4155.22|4153.72|4156.22|4154.72|4156.22|4154.72|4153.22|4151.72|5273
1697192700000|2023-10-13 10:25:00|4157.22|4155.72|4154.22|4152.72|4159.22|4157.72|4154.22|4152.72|4898
1697193000000|2023-10-13 10:30:00|4155.22|4153.72|4156.22|4154.72|4156.22|4154.72|4154.22|4152.72|5994
1697193300000|2023-10-13 10:35:00|4157.22|4155.72|4162.22|4160.72|4163.22|4161.72|4156.22|4154.72|5787
1697193600000|2023-10-13 10:40:00|4161.22|4159.72|4153.22|4151.72|4161.22|4159.72|4153.22|4151.72|6739
1697193900000|2023-10-13 10:45:00|4154.22|4152.72|4160.22|4158.72|4161.22|4159.72|4154.22|4152.72|7884
1697194200000|2023-10-13 10:50:00|4161.22|4159.72|4161.22|4159.72|4165.22|4163.72|4160.22|4158.72|6742
1697194500000|2023-10-13 10:55:00|4162.22|4160.72|4165.22|4163.72|4167.22|4165.72|4161.22|4159.72|3869
1697194800000|2023-10-13 11:00:00|4166.22|4164.72|4163.22|4161.72|4166.22|4164.72|4160.22|4158.72|4166
1697195100000|2023-10-13 11:05:00|4162.22|4160.72|4166.22|4164.72|4166.22|4164.72|4162.22|4160.72|3109
1697195400000|2023-10-13 11:10:00|4165.22|4163.72|4168.22|4166.72|4169.22|4167.72|4165.22|4163.72|2717
1697195700000|2023-10-13 11:15:00|4167.22|4165.72|4166.22|4164.72|4168.22|4166.72|4166.22|4164.72|1655
1697196000000|2023-10-13 11:20:00|4165.22|4163.72|4168.22|4166.72|4169.22|4167.72|4165.22|4163.72|2507
1697196300000|2023-10-13 11:25:00|4167.22|4165.72|4172.22|4170.72|4172.22|4170.72|4167.22|4165.72|3020
1697196600000|2023-10-13 11:30:00|4171.22|4169.72|4168.22|4166.72|4172.22|4170.72|4168.22|4166.72|2378
1697196900000|2023-10-13 11:35:00|4169.22|4167.72|4169.22|4167.72|4170.22|4168.72|4168.22|4166.72|2183
1697197200000|2023-10-13 11:40:00|4169.04|4167.54|4167.04|4165.54|4171.04|4169.54|4166.04|4164.54|2677
1697197500000|2023-10-13 11:45:00|4166.04|4164.54|4164.04|4162.54|4167.04|4165.54|4163.04|4161.54|3459
1697197800000|2023-10-13 11:50:00|4165.04|4163.54|4166.04|4164.54|4168.04|4166.54|4164.04|4162.54|2117
1697198100000|2023-10-13 11:55:00|4165.04|4163.54|4163.04|4161.54|4166.04|4164.54|4162.04|4160.54|2622
1697198400000|2023-10-13 12:00:00|4164.04|4162.54|4160.04|4158.54|4164.04|4162.54|4160.04|4158.54|3967
1697198700000|2023-10-13 12:05:00|4159.04|4157.54|4154.04|4152.54|4160.04|4158.54|4154.04|4152.54|8682
1697199000000|2023-10-13 12:10:00|4155.04|4153.54|4156.04|4154.54|4158.04|4156.54|4154.04|4152.54|2748
1697199300000|2023-10-13 12:15:00|4157.04|4155.54|4154.04|4152.54|4157.04|4155.54|4153.04|4151.54|2973
1697199600000|2023-10-13 12:20:00|4153.04|4151.54|4156.04|4154.54|4157.04|4155.54|4153.04|4151.54|2615
1697199900000|2023-10-13 12:25:00|4155.04|4153.54|4158.04|4156.54|4159.04|4157.54|4154.04|4152.54|3529
1697200200000|2023-10-13 12:30:00|4159.04|4157.54|4160.04|4158.54|4162.04|4160.54|4159.04|4157.54|2821
1697200500000|2023-10-13 12:35:00|4161.04|4159.54|4165.04|4163.54|4165.04|4163.54|4161.04|4159.54|5321
1697200800000|2023-10-13 12:40:00|4166.04|4164.54|4168.04|4166.54|4168.04|4166.54|4163.04|4161.54|2529
1697201100000|2023-10-13 12:45:00|4167.04|4165.54|4169.04|4167.54|4171.04|4169.54|4167.04|4165.54|5862
1697201400000|2023-10-13 12:50:00|4168.04|4166.54|4175.04|4173.54|4176.04|4174.54|4168.04|4166.54|5635
1697201700000|2023-10-13 12:55:00|4176.04|4174.54|4176.04|4174.54|4177.04|4175.54|4174.04|4172.54|3612
1697202000000|2023-10-13 13:00:00|4175.04|4173.54|4178.04|4176.54|4179.04|4177.54|4174.04|4172.54|6642
1697202300000|2023-10-13 13:05:00|4177.04|4175.54|4178.04|4176.54|4179.04|4177.54|4174.04|4172.54|4808
1697202600000|2023-10-13 13:10:00|4179.04|4177.54|4177.04|4175.54|4180.04|4178.54|4177.04|4175.54|4470
1697202900000|2023-10-13 13:15:00|4177.54|4176.04|4175.04|4173.54|4178.04|4176.54|4174.04|4172.54|5279
1697203200000|2023-10-13 13:20:00|4174.04|4172.54|4171.04|4169.54|4176.04|4174.54|4170.04|4168.54|4568
1697203500000|2023-10-13 13:25:00|4170.04|4168.54|4172.04|4170.54|4172.04|4170.54|4168.04|4166.54|5564
1697203800000|2023-10-13 13:30:00|4172.54|4171.04|4170.04|4168.54|4176.04|4174.54|4170.04|4168.54|11960
1697204100000|2023-10-13 13:35:00|4171.04|4169.54|4172.04|4170.54|4173.04|4171.54|4168.04|4166.54|7081
1697204400000|2023-10-13 13:40:00|4173.04|4171.54|4170.04|4168.54|4177.04|4175.54|4170.04|4168.54|4955
1697204700000|2023-10-13 13:45:00|4171.04|4169.54|4170.04|4168.54|4172.04|4170.54|4166.04|4164.54|6580
1697205000000|2023-10-13 13:50:00|4171.04|4169.54|4170.04|4168.54|4172.04|4170.54|4168.04|4166.54|2913
1697205300000|2023-10-13 13:55:00|4170.54|4169.04|4169.04|4167.54|4171.04|4169.54|4167.04|4165.54|6171
1697205600000|2023-10-13 14:00:00|4166.04|4164.54|4164.04|4162.54|4168.04|4166.54|4162.04|4160.54|7430
1697205900000|2023-10-13 14:05:00|4165.04|4163.54|4159.04|4157.54|4166.04|4164.54|4155.04|4153.54|7543
1697206200000|2023-10-13 14:10:00|4159.38|4157.88|4149.38|4147.88|4159.38|4157.88|4149.38|4147.88|10280
1697206500000|2023-10-13 14:15:00|4150.38|4148.88|4148.38|4146.88|4153.38|4151.88|4146.38|4144.88|7608
1697206800000|2023-10-13 14:20:00|4149.38|4147.88|4150.38|4148.88|4154.38|4152.88|4148.38|4146.88|10530
1697207100000|2023-10-13 14:25:00|4151.38|4149.88|4153.38|4151.88|4156.38|4154.88|4150.38|4148.88|8633
1697207400000|2023-10-13 14:30:00|4152.38|4150.88|4160.38|4158.88|4160.38|4158.88|4151.38|4149.88|8684
1697207700000|2023-10-13 14:35:00|4159.38|4157.88|4156.38|4154.88|4160.38|4158.88|4156.38|4154.88|5905
1697208000000|2023-10-13 14:40:00|4155.38|4153.88|4154.88|4153.38|4156.38|4154.88|4151.38|4149.88|9606
1697208300000|2023-10-13 14:45:00|4154.38|4152.88|4152.38|4150.88|4155.38|4153.88|4149.38|4147.88|5430
1697208600000|2023-10-13 14:50:00|4151.38|4149.88|4146.38|4144.88|4152.38|4150.88|4144.38|4142.88|9593
1697208900000|2023-10-13 14:55:00|4147.38|4145.88|4144.38|4142.88|4147.38|4145.88|4143.38|4141.88|6670
1697209200000|2023-10-13 15:00:00|4145.38|4143.88|4138.38|4136.88|4145.38|4143.88|4138.38|4136.88|16753
1697209500000|2023-10-13 15:05:00|4139.38|4137.88|4139.38|4137.88|4139.38|4137.88|4134.38|4132.88|16894
1697209800000|2023-10-13 15:10:00|4140.38|4138.88|4135.38|4133.88|4141.38|4139.88|4135.38|4133.88|17424
1697210100000|2023-10-13 15:15:00|4134.38|4132.88|4135.38|4133.88|4136.38|4134.88|4132.38|4130.88|23731
1697210400000|2023-10-13 15:20:00|4134.38|4132.88|4133.38|4131.88|4136.38|4134.88|4133.38|4131.88|18607
1697210700000|2023-10-13 15:25:00|4134.38|4132.88|4135.38|4133.88|4136.38|4134.88|4133.38|4131.88|29546
1697211000000|2023-10-13 15:30:00|4136.38|4134.88|4135.38|4133.88|4137.38|4135.88|4134.38|4132.88|71583
1697211300000|2023-10-13 15:35:00|4136.38|4134.88|4135.38|4133.88|4136.38|4134.88|4134.38|4132.88|33655
1697211600000|2023-10-13 15:40:00|4136.38|4134.88|4136.38|4134.88|4139.38|4137.88|4135.38|4133.88|14371
1697211900000|2023-10-13 15:45:00|4135.38|4133.88|4135.38|4133.88|4137.38|4135.88|4134.38|4132.88|8304
1697212200000|2023-10-13 15:50:00|4136.38|4134.88|4132.38|4130.88|4136.38|4134.88|4131.38|4129.88|11078
1697212500000|2023-10-13 15:55:00|4131.38|4129.88|4131.38|4129.88|4132.38|4130.88|4128.38|4126.88|8318
1697212800000|2023-10-13 16:00:00|4130.38|4128.88|4133.38|4131.88|4134.38|4132.88|4129.38|4127.88|4000
1697213100000|2023-10-13 16:05:00|4134.38|4132.88|4135.38|4133.88|4135.38|4133.88|4133.38|4131.88|3697
1697213400000|2023-10-13 16:10:00|4134.38|4132.88|4132.38|4130.88|4136.38|4134.88|4132.38|4130.88|3010
1697213700000|2023-10-13 16:15:00|4133.38|4131.88|4136.38|4134.88|4137.38|4135.88|4133.38|4131.88|5117
1697214000000|2023-10-13 16:20:00|4137.38|4135.88|4139.38|4137.88|4140.38|4138.88|4137.38|4135.88|4882
1697214300000|2023-10-13 16:25:00|4138.38|4136.88|4139.38|4137.88|4140.38|4138.88|4138.38|4136.88|2453
1697214600000|2023-10-13 16:30:00|4138.38|4136.88|4140.38|4138.88|4141.38|4139.88|4138.38|4136.88|2485
1697214900000|2023-10-13 16:35:00|4141.38|4139.88|4138.38|4136.88|4141.38|4139.88|4137.38|4135.88|1867
1697215200000|2023-10-13 16:40:00|4139.38|4137.88|4138.38|4136.88|4140.38|4138.88|4138.38|4136.88|1692
1697215500000|2023-10-13 16:45:00|4137.88|4136.38|4134.38|4132.88|4139.38|4137.88|4134.38|4132.88|1221
1697215800000|2023-10-13 16:50:00|4133.38|4131.88|4133.38|4131.88|4135.38|4133.88|4130.38|4128.88|1580
1697216100000|2023-10-13 16:55:00|4134.38|4132.88|4134.38|4132.88|4135.38|4133.88|4133.38|4131.88|961
1697216400000|2023-10-13 17:00:00|4133.38|4131.88|4132.38|4130.88|4135.38|4133.88|4131.38|4129.88|1336
1697216700000|2023-10-13 17:05:00|4131.38|4129.88|4129.38|4127.88|4132.38|4130.88|4128.38|4126.88|1136
1697217000000|2023-10-13 17:10:00|4128.88|4127.38|4126.38|4124.88|4130.38|4128.88|4126.38|4124.88|2474
1697217300000|2023-10-13 17:15:00|4127.38|4125.88|4127.38|4125.88|4129.38|4127.88|4126.38|4124.88|1655
1697217600000|2023-10-13 17:20:00|4128.38|4126.88|4127.38|4125.88|4129.38|4127.88|4126.38|4124.88|815
1697217900000|2023-10-13 17:25:00|4126.38|4124.88|4122.38|4120.88|4127.38|4125.88|4122.38|4120.88|3341
1697218200000|2023-10-13 17:30:00|4121.88|4120.38|4124.38|4122.88|4125.38|4123.88|4121.38|4119.88|2150
1697218500000|2023-10-13 17:35:00|4123.38|4121.88|4123.38|4121.88|4124.38|4122.88|4121.38|4119.88|2729
1697218800000|2023-10-13 17:40:00|4124.38|4122.88|4132.38|4130.88|4133.38|4131.88|4124.38|4122.88|2667
1697219100000|2023-10-13 17:45:00|4131.38|4129.88|4130.38|4128.88|4132.38|4130.88|4129.38|4127.88|1979
1697219400000|2023-10-13 17:50:00|4131.38|4129.88|4130.38|4128.88|4131.38|4129.88|4129.38|4127.88|1681
1697219700000|2023-10-13 17:55:00|4129.38|4127.88|4130.38|4128.88|4132.38|4130.88|4129.38|4127.88|787
1697220000000|2023-10-13 18:00:00|4131.38|4129.88|4129.38|4127.88|4131.38|4129.88|4128.38|4126.88|585
1697220300000|2023-10-13 18:05:00|4129.88|4128.38|4130.38|4128.88|4133.38|4131.88|4129.38|4127.88|785
1697220600000|2023-10-13 18:10:00|4129.88|4128.38|4130.38|4128.88|4131.38|4129.88|4129.38|4127.88|593
1697220900000|2023-10-13 18:15:00|4129.38|4127.88|4130.38|4128.88|4131.38|4129.88|4128.38|4126.88|361
1697221200000|2023-10-13 18:20:00|4131.38|4129.88|4129.38|4127.88|4133.38|4131.88|4128.38|4126.88|1222
1697221500000|2023-10-13 18:25:00|4130.38|4128.88|4130.38|4128.88|4131.38|4129.88|4128.38|4126.88|526
1697221800000|2023-10-13 18:30:00|4130.88|4129.38|4133.38|4131.88|4133.38|4131.88|4130.38|4128.88|595
1697222100000|2023-10-13 18:35:00|4132.38|4130.88|4130.38|4128.88|4133.38|4131.88|4129.38|4127.88|792
1697222400000|2023-10-13 18:40:00|4129.88|4128.38|4128.38|4126.88|4131.38|4129.88|4127.88|4126.38|607
1697222700000|2023-10-13 18:45:00|4127.88|4126.38|4127.38|4125.88|4128.38|4126.88|4126.38|4124.88|571
1697223000000|2023-10-13 18:50:00|4126.38|4124.88|4129.38|4127.88|4129.38|4127.88|4126.38|4124.88|668
1697223300000|2023-10-13 18:55:00|4128.38|4126.88|4129.38|4127.88|4130.38|4128.88|4127.38|4125.88|943
1697223600000|2023-10-13 19:00:00|4130.38|4128.88|4131.38|4129.88|4132.38|4130.88|4129.38|4127.88|1367
1697223900000|2023-10-13 19:05:00|4130.38|4128.88|4130.38|4128.88|4131.38|4129.88|4126.38|4124.88|955
1697224200000|2023-10-13 19:10:00|4129.38|4127.88|4134.38|4132.88|4134.88|4133.38|4129.38|4127.88|1183
1697224500000|2023-10-13 19:15:00|4133.38|4131.88|4132.38|4130.88|4134.38|4132.88|4131.38|4129.88|751
1697224800000|2023-10-13 19:20:00|4131.88|4130.38|4133.38|4131.88|4133.38|4131.88|4131.38|4129.88|1205
1697225100000|2023-10-13 19:25:00|4132.38|4130.88|4130.38|4128.88|4133.38|4131.88|4129.38|4127.88|915
1697225400000|2023-10-13 19:30:00|4131.38|4129.88|4131.38|4129.88|4132.38|4130.88|4130.38|4128.88|1050
1697225700000|2023-10-13 19:35:00|4130.38|4128.88|4130.38|4128.88|4131.38|4129.88|4129.38|4127.88|989
1697226000000|2023-10-13 19:40:00|4129.38|4127.88|4126.38|4124.88|4131.38|4129.88|4126.38|4124.88|1191
1697226300000|2023-10-13 19:45:00|4125.38|4123.88|4130.38|4128.88|4130.38|4128.88|4125.38|4123.88|2025
1697226600000|2023-10-13 19:50:00|4129.38|4127.88|4131.38|4129.88|4131.38|4129.88|4128.38|4126.88|1654
1697226900000|2023-10-13 19:55:00|4130.88|4129.38|4129.38|4127.88|4131.38|4129.88|4127.38|4125.88|3634
1697227200000|2023-10-13 20:00:00|4130.53|4127.53|4127.23|4124.23|4130.53|4127.53|4127.23|4124.23|34
1697227500000|2023-10-13 20:05:00|4127.03|4124.03|4126.03|4123.03|4127.03|4124.03|4124.63|4121.63|0
1697227800000|2023-10-13 20:10:00|4126.23|4123.23|4124.83|4121.83|4126.23|4123.23|4124.13|4121.13|0
1697228100000|2023-10-13 20:15:00|4124.63|4121.63|4126.03|4123.03|4126.03|4123.03|4124.63|4121.63|0
1697228400000|2023-10-13 20:20:00|4126.23|4123.23|4125.33|4122.33|4126.23|4123.23|4124.63|4121.63|0
1697228700000|2023-10-13 20:25:00|4125.13|4122.13|4125.13|4122.13|4125.53|4122.53|4124.33|4121.33|0
1697229000000|2023-10-13 20:30:00|4124.83|4121.83|4124.33|4121.33|4125.33|4122.33|4123.63|4120.63|0
1697229300000|2023-10-13 20:35:00|4124.23|4121.23|4123.93|4120.93|4124.33|4121.33|4123.63|4120.63|0
1697229600000|2023-10-13 20:40:00|4123.63|4120.63|4124.13|4121.13|4124.13|4121.13|4123.43|4120.43|0
1697229900000|2023-10-13 20:45:00|4123.93|4120.93|4124.13|4121.13|4124.33|4121.33|4123.93|4120.93|0
1697230200000|2023-10-13 20:50:00|4124.33|4121.33|4123.93|4120.93|4124.33|4121.33|4123.93|4120.93|0
1697230500000|2023-10-13 20:55:00|4123.63|4120.63|4124.43|4121.43|4124.93|4121.93|4123.43|4120.43|0
1697407200000|2023-10-15 22:00:00|4133.53|4130.53|4134.93|4131.93|4135.93|4132.93|4133.03|4130.03|0
1697407500000|2023-10-15 22:05:00|4134.73|4131.73|4137.13|4134.13|4137.33|4134.33|4132.83|4129.83|0
1697407800000|2023-10-15 22:10:00|4136.83|4133.83|4137.13|4134.13|4137.83|4134.83|4135.93|4132.93|0
1697408100000|2023-10-15 22:15:00|4137.33|4134.33|4137.63|4134.63|4137.63|4134.63|4136.73|4133.73|0
1697408400000|2023-10-15 22:20:00|4137.43|4134.43|4136.83|4133.83|4137.83|4134.83|4136.63|4133.63|0
1697408700000|2023-10-15 22:25:00|4136.73|4133.73|4136.43|4133.43|4138.03|4135.03|4136.13|4133.13|0
1697409000000|2023-10-15 22:30:00|4136.73|4133.73|4135.93|4132.93|4136.83|4133.83|4135.43|4132.43|0
1697409300000|2023-10-15 22:35:00|4136.43|4133.43|4134.93|4131.93|4136.43|4133.43|4134.53|4131.53|0
1697409600000|2023-10-15 22:40:00|4135.23|4132.23|4134.73|4131.73|4135.73|4132.73|4134.03|4131.03|0
1697409900000|2023-10-15 22:45:00|4134.93|4131.93|4135.13|4132.13|4135.13|4132.13|4134.03|4131.03|0
1697410200000|2023-10-15 22:50:00|4134.93|4131.93|4134.73|4131.73|4134.93|4131.93|4133.53|4130.53|0
1697410500000|2023-10-15 22:55:00|4134.53|4131.53|4136.13|4133.13|4136.53|4133.53|4134.23|4131.23|0
1697410800000|2023-10-15 23:00:00|4136.43|4133.43|4135.43|4132.43|4136.63|4133.63|4135.23|4132.23|0
1697411100000|2023-10-15 23:05:00|4135.53|4132.53|4136.13|4133.13|4136.43|4133.43|4135.53|4132.53|0
1697411400000|2023-10-15 23:10:00|4136.43|4133.43|4137.33|4134.33|4137.43|4134.43|4136.23|4133.23|0
1697411700000|2023-10-15 23:15:00|4137.43|4134.43|4136.23|4133.23|4137.43|4134.43|4135.93|4132.93|0
1697412000000|2023-10-15 23:20:00|4136.13|4133.13|4137.63|4134.63|4137.63|4134.63|4135.73|4132.73|0
1697412300000|2023-10-15 23:25:00|4137.33|4134.33|4138.83|4135.83|4138.83|4135.83|4137.33|4134.33|0
1697412600000|2023-10-15 23:30:00|4138.53|4135.53|4138.53|4135.53|4140.33|4137.33|4138.33|4135.33|0
1697412900000|2023-10-15 23:35:00|4138.33|4135.33|4138.03|4135.03|4138.53|4135.53|4137.33|4134.33|0
1697413200000|2023-10-15 23:40:00|4138.33|4135.33|4138.53|4135.53|4138.83|4135.83|4137.83|4134.83|0
1697413500000|2023-10-15 23:45:00|4138.83|4135.83|4137.83|4134.83|4138.83|4135.83|4137.63|4134.63|0
1697413800000|2023-10-15 23:50:00|4137.73|4134.73|4138.83|4135.83|4139.23|4136.23|4137.63|4134.63|0
1697414100000|2023-10-15 23:55:00|4139.03|4136.03|4139.93|4136.93|4139.93|4136.93|4138.03|4135.03|0
1697414400000|2023-10-16 00:00:00|4140.23|4137.23|4142.63|4139.63|4144.03|4141.03|4139.23|4136.23|0
1697414700000|2023-10-16 00:05:00|4142.83|4139.83|4139.93|4136.93|4142.83|4139.83|4138.03|4135.03|0
1697415000000|2023-10-16 00:10:00|4139.73|4136.73|4139.63|4136.63|4140.63|4137.63|4139.23|4136.23|0
1697415300000|2023-10-16 00:15:00|4139.73|4136.73|4136.63|4134.63|4140.33|4137.63|4136.13|4134.13|669
1697415600000|2023-10-16 00:20:00|4137.63|4135.63|4140.63|4138.63|4140.63|4138.63|4137.63|4135.63|407
1697415900000|2023-10-16 00:25:00|4139.63|4137.63|4142.63|4140.63|4143.63|4141.63|4138.63|4136.63|310
1697416200000|2023-10-16 00:30:00|4141.63|4139.63|4142.63|4140.63|4145.63|4143.63|4141.63|4139.63|446
1697416500000|2023-10-16 00:35:00|4143.13|4141.13|4144.63|4142.63|4144.63|4142.63|4142.63|4140.63|292
1697416800000|2023-10-16 00:40:00|4143.63|4141.63|4141.63|4139.63|4143.63|4141.63|4140.63|4138.63|210
1697417100000|2023-10-16 00:45:00|4141.13|4139.13|4140.63|4138.63|4141.63|4139.63|4138.63|4136.63|133
1697417400000|2023-10-16 00:50:00|4140.13|4138.13|4139.63|4137.63|4141.63|4139.63|4139.13|4137.13|67
1697417700000|2023-10-16 00:55:00|4139.13|4137.13|4138.63|4136.63|4139.63|4137.63|4136.63|4134.63|75
1697418000000|2023-10-16 01:00:00|4139.13|4137.13|4143.63|4141.63|4143.63|4141.63|4138.63|4136.63|211
1697418300000|2023-10-16 01:05:00|4142.63|4140.63|4142.63|4140.63|4143.63|4141.63|4141.63|4139.63|78
1697418600000|2023-10-16 01:10:00|4143.13|4141.13|4142.63|4140.63|4144.13|4142.13|4141.63|4139.63|50
1697418900000|2023-10-16 01:15:00|4143.63|4141.63|4143.63|4141.63|4144.63|4142.63|4142.63|4140.63|121
1697419200000|2023-10-16 01:20:00|4143.13|4141.13|4144.13|4142.13|4144.63|4142.63|4142.63|4140.63|279
1697419500000|2023-10-16 01:25:00|4143.63|4141.63|4143.63|4141.63|4144.63|4142.63|4142.63|4140.63|77
1697419800000|2023-10-16 01:30:00|4143.13|4141.13|4141.63|4139.63|4143.63|4141.63|4139.63|4137.63|501
1697420100000|2023-10-16 01:35:00|4140.63|4138.63|4139.63|4137.63|4141.13|4139.13|4138.63|4136.63|147
1697420400000|2023-10-16 01:40:00|4139.13|4137.13|4140.13|4138.13|4141.63|4139.63|4139.13|4137.13|41
1697420700000|2023-10-16 01:45:00|4140.63|4138.63|4139.63|4137.63|4140.63|4138.63|4139.63|4137.63|23
1697421000000|2023-10-16 01:50:00|4140.63|4138.63|4139.63|4137.63|4140.63|4138.63|4137.63|4135.63|34
1697421300000|2023-10-16 01:55:00|4138.63|4136.63|4139.63|4137.63|4139.63|4137.63|4138.63|4136.63|25
1697421600000|2023-10-16 02:00:00|4139.13|4137.13|4136.63|4134.63|4139.63|4137.63|4136.13|4134.13|30
1697421900000|2023-10-16 02:05:00|4137.63|4135.63|4138.63|4136.63|4138.63|4136.63|4136.63|4134.63|50
1697422200000|2023-10-16 02:10:00|4139.63|4137.63|4142.63|4140.63|4142.63|4140.63|4139.63|4137.63|109
1697422500000|2023-10-16 02:15:00|4141.63|4139.63|4140.63|4138.63|4142.63|4140.63|4140.63|4138.63|34
1697422800000|2023-10-16 02:20:00|4141.63|4139.63|4142.63|4140.63|4142.63|4140.63|4141.63|4139.63|37
1697423100000|2023-10-16 02:25:00|4141.63|4139.63|4140.63|4138.63|4142.63|4140.63|4140.63|4138.63|22
1697423400000|2023-10-16 02:30:00|4141.63|4139.63|4140.63|4138.63|4141.63|4139.63|4139.63|4137.63|20
1697423700000|2023-10-16 02:35:00|4141.13|4139.13|4139.63|4137.63|4141.63|4139.63|4138.63|4136.63|71
1697424000000|2023-10-16 02:40:00|4140.13|4138.13|4139.63|4137.63|4140.63|4138.63|4138.63|4136.63|48
1697424300000|2023-10-16 02:45:00|4138.63|4136.63|4137.63|4135.63|4139.63|4137.63|4137.63|4135.63|41
1697424600000|2023-10-16 02:50:00|4138.13|4136.13|4137.63|4135.63|4139.63|4137.63|4136.63|4134.63|50
1697424900000|2023-10-16 02:55:00|4138.63|4136.63|4137.63|4135.63|4138.63|4136.63|4137.63|4135.63|67
1697425200000|2023-10-16 03:00:00|4138.63|4136.63|4137.63|4135.63|4138.63|4136.63|4136.63|4134.63|44
1697425500000|2023-10-16 03:05:00|4138.63|4136.63|4137.63|4135.63|4138.63|4136.63|4136.63|4134.63|39
1697425800000|2023-10-16 03:10:00|4138.63|4136.63|4136.63|4134.63|4138.63|4136.63|4136.13|4134.13|22
1697426100000|2023-10-16 03:15:00|4135.63|4133.63|4135.63|4133.63|4135.63|4133.63|4134.63|4132.63|177
1697426400000|2023-10-16 03:20:00|4134.63|4132.63|4134.63|4132.63|4135.63|4133.63|4133.63|4131.63|179
1697426700000|2023-10-16 03:25:00|4135.13|4133.13|4133.63|4131.63|4135.63|4133.63|4133.63|4131.63|307
1697427000000|2023-10-16 03:30:00|4132.63|4130.63|4130.63|4128.63|4132.63|4130.63|4130.63|4128.63|420
1697427300000|2023-10-16 03:35:00|4131.63|4129.63|4132.63|4130.63|4133.63|4131.63|4129.63|4127.63|369
1697427600000|2023-10-16 03:40:00|4133.63|4131.63|4133.63|4131.63|4134.63|4132.63|4133.63|4131.63|69
1697427900000|2023-10-16 03:45:00|4134.63|4132.63|4137.63|4135.63|4137.63|4135.63|4132.63|4130.63|510
1697428200000|2023-10-16 03:50:00|4136.63|4134.63|4136.63|4134.63|4137.63|4135.63|4136.63|4134.63|37
1697428500000|2023-10-16 03:55:00|4137.63|4135.63|4137.63|4135.63|4137.63|4135.63|4136.63|4134.63|45
1697428800000|2023-10-16 04:00:00|4137.13|4135.13|4136.63|4134.63|4137.63|4135.63|4136.63|4134.63|46
1697429100000|2023-10-16 04:05:00|4137.13|4135.13|4136.63|4134.63|4137.63|4135.63|4135.63|4133.63|240
1697429400000|2023-10-16 04:10:00|4137.13|4135.13|4138.63|4136.63|4138.63|4136.63|4137.13|4135.13|229
1697429700000|2023-10-16 04:15:00|4137.63|4135.63|4138.63|4136.63|4139.63|4137.63|4137.63|4135.63|223
1697430000000|2023-10-16 04:20:00|4139.63|4137.63|4137.63|4135.63|4139.63|4137.63|4137.63|4135.63|46
1697430300000|2023-10-16 04:25:00|4136.63|4134.63|4136.63|4134.63|4137.63|4135.63|4136.63|4134.63|24
1697430600000|2023-10-16 04:30:00|4137.63|4135.63|4135.63|4133.63|4137.63|4135.63|4134.63|4132.63|57
1697430900000|2023-10-16 04:35:00|4135.13|4133.13|4136.63|4134.63|4136.63|4134.63|4134.63|4132.63|5
1697431200000|2023-10-16 04:40:00|4135.63|4133.63|4136.13|4134.13|4136.63|4134.63|4135.63|4133.63|63
1697431500000|2023-10-16 04:45:00|4136.63|4134.63|4139.63|4137.63|4139.63|4137.63|4136.63|4134.63|126
1697431800000|2023-10-16 04:50:00|4138.63|4136.63|4139.63|4137.63|4139.63|4137.63|4138.63|4136.63|57
1697432100000|2023-10-16 04:55:00|4140.63|4138.63|4140.63|4138.63|4140.63|4138.63|4140.63|4138.63|155
1697432400000|2023-10-16 05:00:00|4141.63|4139.63|4140.63|4138.63|4141.63|4139.63|4140.63|4138.63|300
1697432700000|2023-10-16 05:05:00|4139.63|4137.63|4139.63|4137.63|4140.63|4138.63|4138.63|4136.63|564
1697433000000|2023-10-16 05:10:00|4138.63|4136.63|4139.63|4137.63|4139.63|4137.63|4138.63|4136.63|163
1697433300000|2023-10-16 05:15:00|4139.13|4137.13|4139.63|4137.63|4140.63|4138.63|4138.63|4136.63|183
1697433600000|2023-10-16 05:20:00|4140.63|4138.63|4139.63|4137.63|4141.63|4139.63|4139.63|4137.63|226
1697433900000|2023-10-16 05:25:00|||||||||23
1697434200000|2023-10-16 05:30:00|4137.63|4135.63|4134.63|4132.63|4137.63|4135.63|4134.63|4132.63|582
1697434500000|2023-10-16 05:35:00|4135.13|4133.13|4133.13|4131.13|4135.63|4133.63|4132.63|4130.63|184
1697434800000|2023-10-16 05:40:00|4132.63|4130.63|4132.63|4130.63|4133.63|4131.63|4131.63|4129.63|231
1697435100000|2023-10-16 05:45:00|4131.63|4129.63|4131.63|4129.63|4132.63|4130.63|4130.63|4128.63|259
1697435400000|2023-10-16 05:50:00|4131.13|4129.13|4136.63|4134.63|4136.63|4134.63|4131.13|4129.13|681
1697435700000|2023-10-16 05:55:00|4135.63|4133.63|4135.63|4133.63|4136.63|4134.63|4134.63|4132.63|446
1697436000000|2023-10-16 06:00:00|4135.38|4133.88|4137.38|4135.88|4138.38|4136.88|4134.38|4132.88|1526
1697436300000|2023-10-16 06:05:00|4136.38|4134.88|4141.38|4139.88|4141.38|4139.88|4136.38|4134.88|1944
1697436600000|2023-10-16 06:10:00|4139.88|4138.38|4143.38|4141.88|4144.38|4142.88|4139.38|4137.88|992
1697436900000|2023-10-16 06:15:00|4144.38|4142.88|4145.38|4143.88|4146.38|4144.88|4142.38|4140.88|3231
1697437200000|2023-10-16 06:20:00|4146.38|4144.88|4144.38|4142.88|4147.38|4145.88|4144.38|4142.88|1252
1697437500000|2023-10-16 06:25:00|4143.38|4141.88|4146.38|4144.88|4147.38|4145.88|4143.38|4141.88|2392
1697437800000|2023-10-16 06:30:00|4145.38|4143.88|4147.38|4145.88|4148.38|4146.88|4145.38|4143.88|1245
1697438100000|2023-10-16 06:35:00|4148.38|4146.88|4150.38|4148.88|4151.38|4149.88|4147.38|4145.88|2882
1697438400000|2023-10-16 06:40:00|4151.38|4149.88|4153.38|4151.88|4154.38|4152.88|4150.38|4148.88|1348
1697438700000|2023-10-16 06:45:00|4152.38|4150.88|4153.38|4151.88|4154.38|4152.88|4152.38|4150.88|1150
1697439000000|2023-10-16 06:50:00|4154.38|4152.88|4150.38|4148.88|4154.38|4152.88|4150.38|4148.88|2057
1697439300000|2023-10-16 06:55:00|4149.38|4147.88|4152.38|4150.88|4155.38|4153.88|4149.38|4147.88|2745
1697439600000|2023-10-16 07:00:00|4151.88|4150.38|4157.38|4155.88|4157.38|4155.88|4149.38|4147.88|9315
1697439900000|2023-10-16 07:05:00|4158.38|4156.88|4145.38|4143.88|4158.38|4156.88|4145.38|4143.88|6277
1697440200000|2023-10-16 07:10:00|4146.38|4144.88|4143.38|4141.88|4147.38|4145.88|4139.38|4137.88|6613
1697440500000|2023-10-16 07:15:00|4142.88|4141.38|4137.38|4135.88|4144.38|4142.88|4136.38|4134.88|5766
1697440800000|2023-10-16 07:20:00|4136.38|4134.88|4135.38|4133.88|4138.38|4136.88|4132.38|4130.88|6992
1697441100000|2023-10-16 07:25:00|4134.38|4132.88|4135.38|4133.88|4136.38|4134.88|4130.38|4128.88|6565
1697441400000|2023-10-16 07:30:00|4134.38|4132.88|4134.38|4132.88|4140.38|4138.88|4133.38|4131.88|4459
1697441700000|2023-10-16 07:35:00|4133.38|4131.88|4128.38|4126.88|4134.38|4132.88|4128.38|4126.88|5002
1697442000000|2023-10-16 07:40:00|4128.91|4127.41|4125.91|4124.41|4129.91|4128.41|4124.91|4123.41|4702
1697442300000|2023-10-16 07:45:00|4124.91|4123.41|4119.91|4118.41|4127.91|4126.41|4117.91|4116.41|10550
1697442600000|2023-10-16 07:50:00|4120.91|4119.41|4124.91|4123.41|4128.91|4127.41|4119.91|4118.41|6902
1697442900000|2023-10-16 07:55:00|4125.91|4124.41|4123.91|4122.41|4126.91|4125.41|4122.91|4121.41|7092
1697443200000|2023-10-16 08:00:00|4124.91|4123.41|4118.91|4117.41|4125.91|4124.41|4118.91|4117.41|5265
1697443500000|2023-10-16 08:05:00|4117.91|4116.41|4112.91|4111.41|4118.91|4117.41|4110.91|4109.41|13867
1697443800000|2023-10-16 08:10:00|4111.91|4110.41|4116.91|4115.41|4117.91|4116.41|4111.91|4110.41|7367
1697444100000|2023-10-16 08:15:00|4115.91|4114.41|4116.91|4115.41|4117.91|4116.41|4112.91|4111.41|7061
1697444400000|2023-10-16 08:20:00|4117.91|4116.41|4123.91|4122.41|4124.91|4123.41|4117.91|4116.41|6147
1697444700000|2023-10-16 08:25:00|4124.91|4123.41|4130.91|4129.41|4131.91|4130.41|4123.91|4122.41|12516
1697445000000|2023-10-16 08:30:00|4129.91|4128.41|4128.91|4127.41|4134.91|4133.41|4128.91|4127.41|8761
1697445300000|2023-10-16 08:35:00|4129.91|4128.41|4131.91|4130.41|4133.91|4132.41|4128.91|4127.41|2662
1697445600000|2023-10-16 08:40:00|4130.91|4129.41|4128.91|4127.41|4130.91|4129.41|4126.91|4125.41|3472
1697445900000|2023-10-16 08:45:00|4127.91|4126.41|4133.91|4132.41|4133.91|4132.41|4127.91|4126.41|3196
1697446200000|2023-10-16 08:50:00|4134.91|4133.41|4131.91|4130.41|4135.41|4133.91|4130.91|4129.41|4534
1697446500000|2023-10-16 08:55:00|4131.41|4129.91|4127.91|4126.41|4131.91|4130.41|4127.91|4126.41|3333
1697446800000|2023-10-16 09:00:00|4128.91|4127.41|4125.91|4124.41|4130.91|4129.41|4124.91|4123.41|1732
1697447100000|2023-10-16 09:05:00|4126.91|4125.41|4128.91|4127.41|4131.91|4130.41|4126.91|4125.41|3901
1697447400000|2023-10-16 09:10:00|4127.91|4126.41|4128.91|4127.41|4130.91|4129.41|4126.91|4125.41|3594
1697447700000|2023-10-16 09:15:00|4129.91|4128.41|4132.91|4131.41|4133.91|4132.41|4128.91|4127.41|3021
1697448000000|2023-10-16 09:20:00|4131.91|4130.41|4129.91|4128.41|4132.91|4131.41|4127.91|4126.41|3037
1697448300000|2023-10-16 09:25:00|4128.91|4127.41|4124.91|4123.41|4129.91|4128.41|4124.91|4123.41|5000
1697448600000|2023-10-16 09:30:00|4125.91|4124.41|4128.91|4127.41|4128.91|4127.41|4124.91|4123.41|6842
1697448900000|2023-10-16 09:35:00|4127.91|4126.41|4134.91|4133.41|4134.91|4133.41|4127.91|4126.41|3276
1697449200000|2023-10-16 09:40:00|4135.91|4134.41|4132.91|4131.41|4135.91|4134.41|4131.91|4130.41|3028
1697449500000|2023-10-16 09:45:00|4131.91|4130.41|4131.91|4130.41|4133.91|4132.41|4130.91|4129.41|1918
1697449800000|2023-10-16 09:50:00|4132.91|4131.41|4134.91|4133.41|4135.91|4134.41|4132.91|4131.41|1844
1697450100000|2023-10-16 09:55:00|4135.91|4134.41|4134.91|4133.41|4135.91|4134.41|4132.91|4131.41|1980
1697450400000|2023-10-16 10:00:00|4133.91|4132.41|4130.91|4129.41|4134.91|4133.41|4129.91|4128.41|5903
1697450700000|2023-10-16 10:05:00|4129.91|4128.41|4128.91|4127.41|4131.91|4130.41|4126.91|4125.41|6795
1697451000000|2023-10-16 10:10:00|4129.91|4128.41|4129.91|4128.41|4131.91|4130.41|4127.91|4126.41|2961
1697451300000|2023-10-16 10:15:00|4130.91|4129.41|4133.91|4132.41|4133.91|4132.41|4130.91|4129.41|2322
1697451600000|2023-10-16 10:20:00|4134.91|4133.41|4132.91|4131.41|4136.91|4135.41|4132.91|4131.41|3043
1697451900000|2023-10-16 10:25:00|4133.91|4132.41|4133.91|4132.41|4134.91|4133.41|4130.91|4129.41|5973
1697452200000|2023-10-16 10:30:00|4132.91|4131.41|4136.91|4135.41|4136.91|4135.41|4132.91|4131.41|1238
1697452500000|2023-10-16 10:35:00|4135.91|4134.41|4137.91|4136.41|4138.91|4137.41|4134.91|4133.41|3328
1697452800000|2023-10-16 10:40:00|4138.91|4137.41|4140.91|4139.41|4140.91|4139.41|4137.91|4136.41|3110
1697453100000|2023-10-16 10:45:00|4138.91|4137.41|4139.91|4138.41|4139.91|4138.41|4138.91|4137.41|4076
1697453400000|2023-10-16 10:50:00|4138.91|4137.41|4141.91|4140.41|4142.91|4141.41|4138.91|4137.41|2416
1697453700000|2023-10-16 10:55:00|4142.91|4141.41|4143.91|4142.41|4143.91|4142.41|4141.91|4140.41|2697
1697454000000|2023-10-16 11:00:00|4144.91|4143.41|4140.91|4139.41|4144.91|4143.41|4140.91|4139.41|2649
1697454300000|2023-10-16 11:05:00|4141.91|4140.41|4137.91|4136.41|4141.91|4140.41|4137.91|4136.41|2770
1697454600000|2023-10-16 11:10:00|4136.91|4135.41|4142.91|4141.41|4142.91|4141.41|4136.91|4135.41|4330
1697454900000|2023-10-16 11:15:00|4143.91|4142.41|4142.91|4141.41|4143.91|4142.41|4141.91|4140.41|1379
1697455200000|2023-10-16 11:20:00|4143.91|4142.41|4143.91|4142.41|4143.91|4142.41|4141.91|4140.41|1932
1697455500000|2023-10-16 11:25:00|4144.91|4143.41|4141.91|4140.41|4144.91|4143.41|4140.91|4139.41|1662
1697455800000|2023-10-16 11:30:00|4142.91|4141.41|4141.91|4140.41|4144.91|4143.41|4141.91|4140.41|1206
1697456100000|2023-10-16 11:35:00|4142.91|4141.41|4145.91|4144.41|4145.91|4144.41|4141.91|4140.41|1472
1697456400000|2023-10-16 11:40:00|4145.77|4144.27|4147.77|4146.27|4148.77|4147.27|4145.77|4144.27|4623
1697456700000|2023-10-16 11:45:00|4148.77|4147.27|4145.77|4144.27|4148.77|4147.27|4144.77|4143.27|2962
1697457000000|2023-10-16 11:50:00|4144.77|4143.27|4143.77|4142.27|4147.77|4146.27|4143.77|4142.27|1259
1697457300000|2023-10-16 11:55:00|4142.77|4141.27|4141.77|4140.27|4143.77|4142.27|4140.77|4139.27|2291
1697457600000|2023-10-16 12:00:00|4142.27|4140.77|4143.77|4142.27|4143.77|4142.27|4140.77|4139.27|2259
1697457900000|2023-10-16 12:05:00|4142.77|4141.27|4138.77|4137.27|4143.77|4142.27|4138.77|4137.27|2150
1697458200000|2023-10-16 12:10:00|4137.77|4136.27|4139.77|4138.27|4140.77|4139.27|4137.77|4136.27|1063
1697458500000|2023-10-16 12:15:00|4140.77|4139.27|4140.77|4139.27|4141.77|4140.27|4139.77|4138.27|2001
1697458800000|2023-10-16 12:20:00|4141.77|4140.27|4137.77|4136.27|4143.77|4142.27|4137.77|4136.27|5546
1697459100000|2023-10-16 12:25:00|4138.77|4137.27|4134.77|4133.27|4138.77|4137.27|4134.77|4133.27|4289
1697459400000|2023-10-16 12:30:00|4135.77|4134.27|4137.77|4136.27|4139.77|4138.27|4135.77|4134.27|4525
1697459700000|2023-10-16 12:35:00|4136.77|4135.27|4141.77|4140.27|4142.27|4140.77|4136.77|4135.27|2440
1697460000000|2023-10-16 12:40:00|4142.77|4141.27|4139.77|4138.27|4142.77|4141.27|4138.77|4137.27|6263
1697460300000|2023-10-16 12:45:00|4140.77|4139.27|4140.77|4139.27|4141.77|4140.27|4139.77|4138.27|3684
1697460600000|2023-10-16 12:50:00|4141.77|4140.27|4143.77|4142.27|4145.77|4144.27|4141.77|4140.27|5985
1697460900000|2023-10-16 12:55:00|4144.77|4143.27|4146.77|4145.27|4148.77|4147.27|4144.77|4143.27|3762
1697461200000|2023-10-16 13:00:00|4147.77|4146.27|4145.77|4144.27|4148.77|4147.27|4145.77|4144.27|4812
1697461500000|2023-10-16 13:05:00|4144.77|4143.27|4146.77|4145.27|4147.77|4146.27|4144.77|4143.27|1036
1697461800000|2023-10-16 13:10:00|4147.77|4146.27|4146.77|4145.27|4147.77|4146.27|4145.77|4144.27|3360
1697462100000|2023-10-16 13:15:00|4147.77|4146.27|4148.77|4147.27|4149.77|4148.27|4147.77|4146.27|1773
1697462400000|2023-10-16 13:20:00|4147.77|4146.27|4146.77|4145.27|4148.77|4147.27|4145.77|4144.27|2672
1697462700000|2023-10-16 13:25:00|4145.77|4144.27|4144.77|4143.27|4146.77|4145.27|4144.77|4143.27|2200
1697463000000|2023-10-16 13:30:00|4145.77|4144.27|4147.77|4146.27|4148.77|4147.27|4144.77|4143.27|5775
1697463300000|2023-10-16 13:35:00|4148.77|4147.27|4145.77|4144.27|4149.77|4148.27|4145.77|4144.27|3392
1697463600000|2023-10-16 13:40:00|4144.77|4143.27|4143.77|4142.27|4145.77|4144.27|4141.77|4140.27|5466
1697463900000|2023-10-16 13:45:00|4142.77|4141.27|4144.77|4143.27|4147.77|4146.27|4142.77|4141.27|4719
1697464200000|2023-10-16 13:50:00|4145.77|4144.27|4150.77|4149.27|4151.77|4150.27|4144.77|4143.27|4989
1697464500000|2023-10-16 13:55:00|4150.27|4148.77|4147.77|4146.27|4150.27|4148.77|4145.77|4144.27|5477
1697464800000|2023-10-16 14:00:00|4148.77|4147.27|4148.77|4147.27|4149.27|4147.77|4145.77|4144.27|8096
1697465100000|2023-10-16 14:05:00|4147.77|4146.27|4147.77|4146.27|4149.77|4148.27|4144.77|4143.27|8108
1697465400000|2023-10-16 14:10:00|4148.02|4146.52|4152.02|4150.52|4153.02|4151.52|4148.02|4146.52|5214
1697465700000|2023-10-16 14:15:00|4153.02|4151.52|4154.02|4152.52|4156.02|4154.52|4151.02|4149.52|5110
1697466000000|2023-10-16 14:20:00|4153.02|4151.52|4156.02|4154.52|4156.02|4154.52|4152.02|4150.52|5264
1697466300000|2023-10-16 14:25:00|4155.02|4153.52|4158.02|4156.52|4159.02|4157.52|4155.02|4153.52|4752
1697466600000|2023-10-16 14:30:00|4157.02|4155.52|4161.02|4159.52|4163.02|4161.52|4157.02|4155.52|14383
1697466900000|2023-10-16 14:35:00|4162.02|4160.52|4163.02|4161.52|4165.02|4163.52|4161.02|4159.52|7694
1697467200000|2023-10-16 14:40:00|4164.02|4162.52|4162.02|4160.52|4165.02|4163.52|4159.02|4157.52|8480
1697467500000|2023-10-16 14:45:00|4163.02|4161.52|4162.02|4160.52|4164.02|4162.52|4161.02|4159.52|4447
1697467800000|2023-10-16 14:50:00|4161.52|4160.02|4161.02|4159.52|4163.02|4161.52|4160.02|4158.52|4143
1697468100000|2023-10-16 14:55:00|4162.02|4160.52|4161.02|4159.52|4162.02|4160.52|4160.02|4158.52|2450
1697468400000|2023-10-16 15:00:00|4162.02|4160.52|4157.02|4155.52|4163.02|4161.52|4157.02|4155.52|11472
1697468700000|2023-10-16 15:05:00|4156.02|4154.52|4155.02|4153.52|4158.02|4156.52|4154.02|4152.52|24432
1697469000000|2023-10-16 15:10:00|4156.02|4154.52|4147.02|4145.52|4156.02|4154.52|4147.02|4145.52|8887
1697469300000|2023-10-16 15:15:00|4148.02|4146.52|4149.02|4147.52|4150.02|4148.52|4147.02|4145.52|8669
1697469600000|2023-10-16 15:20:00|4150.02|4148.52|4152.02|4150.52|4153.02|4151.52|4150.02|4148.52|9943
1697469900000|2023-10-16 15:25:00|4151.02|4149.52|4150.02|4148.52|4153.02|4151.52|4149.02|4147.52|27517
1697470200000|2023-10-16 15:30:00|4149.02|4147.52|4151.02|4149.52|4151.02|4149.52|4149.02|4147.52|31339
1697470500000|2023-10-16 15:35:00|4150.02|4148.52|4149.02|4147.52|4153.02|4151.52|4149.02|4147.52|24233
1697470800000|2023-10-16 15:40:00|4148.02|4146.52|4149.02|4147.52|4149.02|4147.52|4147.02|4145.52|11368
1697471100000|2023-10-16 15:45:00|4148.02|4146.52|4149.02|4147.52|4150.02|4148.52|4147.02|4145.52|3876
1697471400000|2023-10-16 15:50:00|4150.02|4148.52|4150.02|4148.52|4150.52|4149.02|4149.02|4147.52|3423
1697471700000|2023-10-16 15:55:00|4149.02|4147.52|4149.02|4147.52|4150.02|4148.52|4149.02|4147.52|2493
1697472000000|2023-10-16 16:00:00|4150.02|4148.52|4149.02|4147.52|4150.02|4148.52|4148.02|4146.52|2190
1697472300000|2023-10-16 16:05:00|4149.52|4148.02|4151.02|4149.52|4151.02|4149.52|4149.02|4147.52|1590
1697472600000|2023-10-16 16:10:00|4150.02|4148.52|4150.02|4148.52|4151.02|4149.52|4148.02|4146.52|2907
1697472900000|2023-10-16 16:15:00|4151.02|4149.52|4151.02|4149.52|4151.02|4149.52|4150.02|4148.52|1618
1697473200000|2023-10-16 16:20:00|4150.02|4148.52|4151.02|4149.52|4151.02|4149.52|4149.02|4147.52|933
1697473500000|2023-10-16 16:25:00|4150.52|4149.02|4151.02|4149.52|4151.02|4149.52|4150.02|4148.52|866
1697473800000|2023-10-16 16:30:00|4152.02|4150.52|4152.02|4150.52|4153.02|4151.52|4151.02|4149.52|1564
1697474100000|2023-10-16 16:35:00|4151.02|4149.52|4151.02|4149.52|4153.02|4151.52|4151.02|4149.52|1783
1697474400000|2023-10-16 16:40:00|4152.02|4150.52|4151.02|4149.52|4152.02|4150.52|4151.02|4149.52|905
1697474700000|2023-10-16 16:45:00|4152.02|4150.52|4151.02|4149.52|4152.52|4151.02|4151.02|4149.52|688
1697475000000|2023-10-16 16:50:00|4152.02|4150.52|4150.02|4148.52|4152.02|4150.52|4150.02|4148.52|536
1697475300000|2023-10-16 16:55:00|4151.02|4149.52|4151.02|4149.52|4151.02|4149.52|4148.02|4146.52|1182
1697475600000|2023-10-16 17:00:00|4151.52|4150.02|4155.02|4153.52|4155.02|4153.52|4151.52|4150.02|490
1697475900000|2023-10-16 17:05:00|4154.02|4152.52|4155.02|4153.52|4155.02|4153.52|4154.02|4152.52|1471
1697476200000|2023-10-16 17:10:00|4156.02|4154.52|4155.02|4153.52|4157.02|4155.52|4155.02|4153.52|540
1697476500000|2023-10-16 17:15:00|4154.02|4152.52|4151.02|4149.52|4154.02|4152.52|4151.02|4149.52|887
1697476800000|2023-10-16 17:20:00|4150.02|4148.52|4145.02|4143.52|4150.02|4148.52|4144.02|4142.52|2777
1697477100000|2023-10-16 17:25:00|4144.02|4142.52|4149.02|4147.52|4149.02|4147.52|4141.02|4139.52|2204
1697477400000|2023-10-16 17:30:00|4150.02|4148.52|4149.02|4147.52|4150.02|4148.52|4148.02|4146.52|655
1697477700000|2023-10-16 17:35:00|4150.02|4148.52|4151.02|4149.52|4152.02|4150.52|4150.02|4148.52|797
1697478000000|2023-10-16 17:40:00|4152.02|4150.52|4154.52|4153.02|4155.52|4154.02|4152.02|4150.52|564
1697478300000|2023-10-16 17:45:00|4155.02|4153.52|4153.52|4152.02|4155.02|4153.52|4153.02|4151.52|546
1697478600000|2023-10-16 17:50:00|4154.02|4152.52|4155.02|4153.52|4155.02|4153.52|4153.02|4151.52|499
1697478900000|2023-10-16 17:55:00|4156.02|4154.52|4155.02|4153.52|4156.02|4154.52|4154.02|4152.52|231
1697479200000|2023-10-16 18:00:00|4154.02|4152.52|4153.02|4151.52|4155.02|4153.52|4152.02|4150.52|759
1697479500000|2023-10-16 18:05:00|4152.02|4150.52|4153.02|4151.52|4154.02|4152.52|4152.02|4150.52|569
1697479800000|2023-10-16 18:10:00|4154.02|4152.52|4154.02|4152.52|4154.02|4152.52|4153.02|4151.52|2277
1697480100000|2023-10-16 18:15:00|4153.52|4152.02|4154.02|4152.52|4155.02|4153.52|4153.02|4151.52|459
1697480400000|2023-10-16 18:20:00|4155.02|4153.52|4153.02|4151.52|4155.02|4153.52|4152.02|4150.52|336
1697480700000|2023-10-16 18:25:00|4154.02|4152.52|4152.02|4150.52|4154.02|4152.52|4152.02|4150.52|632
1697481000000|2023-10-16 18:30:00|4151.02|4149.52|4153.02|4151.52|4153.02|4151.52|4151.02|4149.52|320
1697481300000|2023-10-16 18:35:00|4152.02|4150.52|4152.02|4150.52|4153.02|4151.52|4149.02|4147.52|820
1697481600000|2023-10-16 18:40:00|4151.02|4149.52|4153.02|4151.52|4153.02|4151.52|4151.02|4149.52|483
1697481900000|2023-10-16 18:45:00|4152.02|4150.52|4151.02|4149.52|4153.02|4151.52|4151.02|4149.52|336
1697482200000|2023-10-16 18:50:00|4152.02|4150.52|4153.02|4151.52|4154.02|4152.52|4152.02|4150.52|448
1697482500000|2023-10-16 18:55:00|4154.02|4152.52|4155.02|4153.52|4155.02|4153.52|4153.02|4151.52|466
1697482800000|2023-10-16 19:00:00|4154.02|4152.52|4154.02|4152.52|4154.02|4152.52|4153.02|4151.52|296
1697483100000|2023-10-16 19:05:00|4155.02|4153.52|4155.02|4153.52|4156.02|4154.52|4154.02|4152.52|359
1697483400000|2023-10-16 19:10:00|4156.02|4154.52|4155.02|4153.52|4158.02|4156.52|4155.02|4153.52|1452
1697483700000|2023-10-16 19:15:00|4156.02|4154.52|4155.02|4153.52|4157.02|4155.52|4155.02|4153.52|458
1697484000000|2023-10-16 19:20:00|4156.02|4154.52|4156.02|4154.52|4157.02|4155.52|4156.02|4154.52|693
1697484300000|2023-10-16 19:25:00|4157.02|4155.52|4157.02|4155.52|4157.02|4155.52|4155.02|4153.52|708
1697484600000|2023-10-16 19:30:00|4156.02|4154.52|4154.02|4152.52|4157.02|4155.52|4154.02|4152.52|442
1697484900000|2023-10-16 19:35:00|4155.02|4153.52|4154.02|4152.52|4155.02|4153.52|4154.02|4152.52|646
1697485200000|2023-10-16 19:40:00|4155.02|4153.52|4156.02|4154.52|4156.02|4154.52|4154.52|4153.02|1088
1697485500000|2023-10-16 19:45:00|4155.02|4153.52|4156.02|4154.52|4156.02|4154.52|4155.02|4153.52|1270
1697485800000|2023-10-16 19:50:00|4155.02|4153.52|4158.02|4156.52|4158.02|4156.52|4155.02|4153.52|1919
1697486100000|2023-10-16 19:55:00|4158.52|4157.02|4155.52|4154.02|4160.02|4158.52|4155.02|4153.52|6108
1697486400000|2023-10-16 20:00:00|4158.37|4155.37|4158.57|4155.57|4158.57|4155.57|4155.57|4152.57|28
1697486700000|2023-10-16 20:05:00|4158.87|4155.87|4160.07|4157.07|4160.07|4157.07|4158.57|4155.57|0
1697487000000|2023-10-16 20:10:00|4159.77|4156.77|4160.97|4157.97|4161.47|4158.47|4159.77|4156.77|0
1697487300000|2023-10-16 20:15:00|4161.27|4158.27|4160.97|4157.97|4161.47|4158.47|4160.77|4157.77|0
1697487600000|2023-10-16 20:20:00|4161.27|4158.27|4162.17|4159.17|4162.17|4159.17|4160.97|4157.97|0
1697487900000|2023-10-16 20:25:00|4161.97|4158.97|4162.37|4159.37|4162.37|4159.37|4161.67|4158.67|0
1697488200000|2023-10-16 20:30:00|4162.17|4159.17|4160.97|4157.97|4162.37|4159.37|4160.97|4157.97|0
1697488500000|2023-10-16 20:35:00|4160.77|4157.77|4160.97|4157.97|4160.97|4157.97|4160.47|4157.47|0
1697488800000|2023-10-16 20:40:00|4160.77|4157.77|4160.77|4157.77|4160.77|4157.77|4160.77|4157.77|0
1697489100000|2023-10-16 20:45:00|4160.47|4157.47|4160.77|4157.77|4160.97|4157.97|4160.47|4157.47|0
1697489400000|2023-10-16 20:50:00|4160.67|4157.67|4162.37|4159.37|4162.37|4159.37|4160.47|4157.47|0
1697489700000|2023-10-16 20:55:00|4162.17|4159.17|4161.47|4158.47|4162.67|4159.67|4161.37|4158.37|0
1697490000000|2023-10-16 21:00:00|4161.57|4158.57|4161.57|4158.57|4162.17|4159.17|4161.57|4158.57|0
1697490300000|2023-10-16 21:05:00|4161.87|4158.87|4162.57|4159.57|4162.57|4159.57|4161.87|4158.87|0
1697490600000|2023-10-16 21:10:00|4162.17|4159.17|4162.47|4159.47|4162.57|4159.57|4162.17|4159.17|0
1697490900000|2023-10-16 21:15:00|4162.17|4159.17|4162.47|4159.47|4162.47|4159.47|4162.17|4159.17|0
1697491200000|2023-10-16 21:20:00|4162.37|4159.37|4162.37|4159.37|4162.47|4159.47|4162.17|4159.17|0
1697491500000|2023-10-16 21:25:00|4162.07|4159.07|4162.07|4159.07|4162.37|4159.37|4162.07|4159.07|0
1697491800000|2023-10-16 21:30:00|4162.37|4159.37|4162.37|4159.37|4162.37|4159.37|4162.17|4159.17|0
1697492100000|2023-10-16 21:35:00|4162.27|4159.27|4162.27|4159.27|4162.27|4159.27|4162.27|4159.27|0
1697492400000|2023-10-16 21:40:00|4162.17|4159.17|4162.17|4159.17|4162.37|4159.37|4162.17|4159.17|0
1697492700000|2023-10-16 21:45:00|4162.37|4159.37|4162.27|4159.27|4162.37|4159.37|4162.17|4159.17|0
1697493000000|2023-10-16 21:50:00|4162.17|4159.17|4162.17|4159.17|4162.27|4159.27|4162.07|4159.07|0
1697493300000|2023-10-16 21:55:00|4162.07|4159.07|4162.27|4159.27|4162.27|4159.27|4161.97|4158.97|0
1697493600000|2023-10-16 22:00:00|4161.97|4158.97|4161.27|4158.27|4162.27|4159.27|4160.77|4157.77|0
1697493900000|2023-10-16 22:05:00|4160.97|4157.97|4160.27|4157.27|4160.97|4157.97|4160.07|4157.07|0
1697494200000|2023-10-16 22:10:00|4160.47|4157.47|4160.47|4157.47|4160.77|4157.77|4160.27|4157.27|0
1697494500000|2023-10-16 22:15:00|4160.77|4157.77|4160.07|4157.07|4160.77|4157.77|4159.37|4156.37|0
1697494800000|2023-10-16 22:20:00|4159.77|4156.77|4160.07|4157.07|4160.27|4157.27|4159.77|4156.77|0
1697495100000|2023-10-16 22:25:00|4159.77|4156.77|4159.57|4156.57|4159.87|4156.87|4159.37|4156.37|0
1697495400000|2023-10-16 22:30:00|4159.77|4156.77|4159.57|4156.57|4159.77|4156.77|4159.47|4156.47|0
1697495700000|2023-10-16 22:35:00|4159.67|4156.67|4159.57|4156.57|4160.07|4157.07|4159.37|4156.37|0
1697496000000|2023-10-16 22:40:00|4159.77|4156.77|4159.37|4156.37|4159.77|4156.77|4159.37|4156.37|0
1697496300000|2023-10-16 22:45:00|4159.07|4156.07|4157.87|4154.87|4159.07|4156.07|4157.87|4154.87|0
1697496600000|2023-10-16 22:50:00|4157.77|4154.77|4157.47|4154.47|4157.87|4154.87|4157.47|4154.47|0
1697496900000|2023-10-16 22:55:00|4157.67|4154.67|4157.47|4154.47|4157.67|4154.67|4157.17|4154.17|0
1697497200000|2023-10-16 23:00:00|4157.67|4154.67|4157.17|4154.17|4157.67|4154.67|4157.17|4154.17|0
1697497500000|2023-10-16 23:05:00|4157.47|4154.47|4155.57|4152.57|4157.47|4154.47|4155.27|4152.27|0
1697497800000|2023-10-16 23:10:00|4155.77|4152.77|4155.57|4152.57|4155.97|4152.97|4155.57|4152.57|0
1697498100000|2023-10-16 23:15:00|4155.37|4152.37|4154.37|4151.37|4155.57|4152.57|4153.77|4150.77|0
1697498400000|2023-10-16 23:20:00|4154.27|4151.27|4155.27|4152.27|4155.57|4152.57|4154.07|4151.07|0
1697498700000|2023-10-16 23:25:00|4155.37|4152.37|4155.87|4152.87|4156.27|4153.27|4155.27|4152.27|0
1697499000000|2023-10-16 23:30:00|4155.77|4152.77|4156.67|4153.67|4156.87|4153.87|4155.77|4152.77|0
1697499300000|2023-10-16 23:35:00|4156.87|4153.87|4156.97|4153.97|4157.17|4154.17|4156.67|4153.67|0
1697499600000|2023-10-16 23:40:00|4157.17|4154.17|4156.97|4153.97|4157.17|4154.17|4156.67|4153.67|0
1697499900000|2023-10-16 23:45:00|4156.67|4153.67|4156.97|4153.97|4157.17|4154.17|4156.67|4153.67|0
1697500200000|2023-10-16 23:50:00|4156.87|4153.87|4158.57|4155.57|4159.07|4156.07|4156.67|4153.67|0
1697500500000|2023-10-16 23:55:00|4158.37|4155.37|4158.17|4155.17|4158.87|4155.87|4158.17|4155.17|0
1697500800000|2023-10-17 00:00:00|4158.37|4155.37|4157.67|4154.67|4158.87|4155.87|4156.67|4153.67|0
1697501100000|2023-10-17 00:05:00|4157.87|4154.87|4158.37|4155.37|4158.37|4155.37|4157.67|4154.67|0
1697501400000|2023-10-17 00:10:00|4158.17|4155.17|4157.87|4154.87|4158.37|4155.37|4157.47|4154.47|0
1697501700000|2023-10-17 00:15:00|4158.17|4155.17|4160.77|4158.77|4163.27|4161.27|4158.17|4155.17|2228
1697502000000|2023-10-17 00:20:00|4160.27|4158.27|4162.27|4160.27|4162.27|4160.27|4159.77|4157.77|689
1697502300000|2023-10-17 00:25:00|4161.27|4159.27|4163.27|4161.27|4164.27|4162.27|4161.27|4159.27|200
1697502600000|2023-10-17 00:30:00|4162.27|4160.27|4160.27|4158.27|4162.27|4160.27|4160.27|4158.27|460
1697502900000|2023-10-17 00:35:00|4161.27|4159.27|4160.27|4158.27|4161.77|4159.77|4160.27|4158.27|428
1697503200000|2023-10-17 00:40:00|4161.27|4159.27|4162.27|4160.27|4163.27|4161.27|4160.27|4158.27|308
1697503500000|2023-10-17 00:45:00|4161.27|4159.27|4160.77|4158.77|4162.27|4160.27|4160.27|4158.27|173
1697503800000|2023-10-17 00:50:00|4160.27|4158.27|4160.27|4158.27|4160.77|4158.77|4159.27|4157.27|101
1697504100000|2023-10-17 00:55:00|4161.27|4159.27|4161.27|4159.27|4161.27|4159.27|4161.27|4159.27|33
1697504400000|2023-10-17 01:00:00|4160.27|4158.27|4159.27|4157.27|4161.27|4159.27|4159.27|4157.27|202
1697504700000|2023-10-17 01:05:00|4160.27|4158.27|4158.27|4156.27|4160.27|4158.27|4158.27|4156.27|139
1697505000000|2023-10-17 01:10:00|4159.27|4157.27|4158.27|4156.27|4159.27|4157.27|4158.27|4156.27|127
1697505300000|2023-10-17 01:15:00|4157.27|4155.27|4157.27|4155.27|4159.27|4157.27|4157.27|4155.27|66
1697505600000|2023-10-17 01:20:00|4157.77|4155.77|4157.27|4155.27|4158.27|4156.27|4157.27|4155.27|31
1697505900000|2023-10-17 01:25:00|4156.27|4154.27|4154.27|4152.27|4156.27|4154.27|4154.27|4152.27|179
1697506200000|2023-10-17 01:30:00|4154.77|4152.77|4153.77|4151.77|4155.27|4153.27|4153.27|4151.27|95
1697506500000|2023-10-17 01:35:00|4154.27|4152.27|4154.27|4152.27|4155.27|4153.27|4153.27|4151.27|43
1697506800000|2023-10-17 01:40:00|4153.27|4151.27|4154.27|4152.27|4154.27|4152.27|4153.27|4151.27|305
1697507100000|2023-10-17 01:45:00|4153.77|4151.77|4153.27|4151.27|4154.27|4152.27|4153.27|4151.27|108
1697507400000|2023-10-17 01:50:00|4154.27|4152.27|4154.27|4152.27|4154.27|4152.27|4153.27|4151.27|63
1697507700000|2023-10-17 01:55:00|4153.27|4151.27|4153.27|4151.27|4154.27|4152.27|4153.27|4151.27|27
1697508000000|2023-10-17 02:00:00|4152.27|4150.27|4151.27|4149.27|4153.27|4151.27|4151.27|4149.27|107
1697508300000|2023-10-17 02:05:00|4151.77|4149.77|4151.27|4149.27|4152.27|4150.27|4151.27|4149.27|15
1697508600000|2023-10-17 02:10:00|4152.27|4150.27|4153.27|4151.27|4154.27|4152.27|4152.27|4150.27|94
1697508900000|2023-10-17 02:15:00|4152.77|4150.77|4151.27|4149.27|4153.27|4151.27|4151.27|4149.27|128
1697509200000|2023-10-17 02:20:00|4150.27|4148.27|4151.27|4149.27|4152.27|4150.27|4150.27|4148.27|66
1697509500000|2023-10-17 02:25:00|4150.27|4148.27|4150.27|4148.27|4151.27|4149.27|4150.27|4148.27|99
1697509800000|2023-10-17 02:30:00|4151.27|4149.27|4149.77|4147.77|4151.27|4149.27|4149.27|4147.27|146
1697510100000|2023-10-17 02:35:00|4150.27|4148.27|4150.27|4148.27|4150.27|4148.27|4149.27|4147.27|62
1697510400000|2023-10-17 02:40:00|4149.27|4147.27|4150.27|4148.27|4150.27|4148.27|4149.27|4147.27|23
1697510700000|2023-10-17 02:45:00|4149.27|4147.27|4149.27|4147.27|4150.27|4148.27|4149.27|4147.27|47
1697511000000|2023-10-17 02:50:00|4150.27|4148.27|4150.27|4148.27|4150.27|4148.27|4149.27|4147.27|63
1697511300000|2023-10-17 02:55:00|4149.27|4147.27|4149.27|4147.27|4150.27|4148.27|4149.27|4147.27|30
1697511600000|2023-10-17 03:00:00|4150.27|4148.27|4150.27|4148.27|4150.27|4148.27|4149.27|4147.27|49
1697511900000|2023-10-17 03:05:00|4151.27|4149.27|4151.27|4149.27|4151.27|4149.27|4150.27|4148.27|65
1697512200000|2023-10-17 03:10:00|4150.27|4148.27|4151.27|4149.27|4151.27|4149.27|4150.27|4148.27|35
1697512500000|2023-10-17 03:15:00|4150.27|4148.27|4153.27|4151.27|4153.27|4151.27|4150.27|4148.27|63
1697512800000|2023-10-17 03:20:00|4152.77|4150.77|4151.27|4149.27|4153.27|4151.27|4151.27|4149.27|87
1697513100000|2023-10-17 03:25:00|4150.77|4148.77|4151.27|4149.27|4152.27|4150.27|4150.27|4148.27|50
1697513400000|2023-10-17 03:30:00|4150.77|4148.77|4153.27|4151.27|4153.27|4151.27|4150.77|4148.77|321
1697513700000|2023-10-17 03:35:00|4153.77|4151.77|4154.27|4152.27|4156.27|4154.27|4153.27|4151.27|372
1697514000000|2023-10-17 03:40:00|4153.77|4151.77|4151.27|4149.27|4154.27|4152.27|4150.27|4148.27|143
1697514300000|2023-10-17 03:45:00|4150.27|4148.27|4149.77|4147.77|4150.77|4148.77|4148.77|4146.77|118
1697514600000|2023-10-17 03:50:00|4150.27|4148.27|4149.27|4147.27|4150.27|4148.27|4149.27|4147.27|10
1697514900000|2023-10-17 03:55:00|4150.27|4148.27|4150.27|4148.27|4151.27|4149.27|4149.27|4147.27|25
1697515200000|2023-10-17 04:00:00|4149.27|4147.27|4149.27|4147.27|4150.27|4148.27|4149.27|4147.27|31
1697515500000|2023-10-17 04:05:00|4150.27|4148.27|4149.77|4147.77|4150.27|4148.27|4149.27|4147.27|29
1697515800000|2023-10-17 04:10:00|4150.27|4148.27|4149.27|4147.27|4150.27|4148.27|4149.27|4147.27|10
1697516100000|2023-10-17 04:15:00|4150.27|4148.27|4149.27|4147.27|4150.27|4148.27|4149.27|4147.27|24
1697516400000|2023-10-17 04:20:00|4150.27|4148.27|4149.27|4147.27|4150.27|4148.27|4149.27|4147.27|16
1697516700000|2023-10-17 04:25:00|||||||||9
1697517000000|2023-10-17 04:30:00|4150.27|4148.27|4149.27|4147.27|4150.27|4148.27|4149.27|4147.27|88
1697517300000|2023-10-17 04:35:00|4150.27|4148.27|4150.27|4148.27|4151.27|4149.27|4150.27|4148.27|138
1697517600000|2023-10-17 04:40:00|4149.27|4147.27|4150.27|4148.27|4150.27|4148.27|4149.27|4147.27|17
1697517900000|2023-10-17 04:45:00|4149.27|4147.27|4149.27|4147.27|4150.27|4148.27|4149.27|4147.27|63
1697518200000|2023-10-17 04:50:00|4149.77|4147.77|4148.27|4146.27|4149.77|4147.77|4148.27|4146.27|81
1697518500000|2023-10-17 04:55:00|4147.27|4145.27|4147.27|4145.27|4148.27|4146.27|4147.27|4145.27|81
1697518800000|2023-10-17 05:00:00|4146.27|4144.27|4147.27|4145.27|4147.27|4145.27|4146.27|4144.27|48
1697519100000|2023-10-17 05:05:00|4147.77|4145.77|4148.27|4146.27|4148.27|4146.27|4147.77|4145.77|37
1697519400000|2023-10-17 05:10:00|4149.27|4147.27|4149.27|4147.27|4149.77|4147.77|4148.27|4146.27|62
1697519700000|2023-10-17 05:15:00|4150.27|4148.27|4149.27|4147.27|4150.27|4148.27|4149.27|4147.27|78
1697520000000|2023-10-17 05:20:00|4148.27|4146.27|4149.27|4147.27|4149.27|4147.27|4148.27|4146.27|126
1697520300000|2023-10-17 05:25:00|4148.77|4146.77|4149.27|4147.27|4149.27|4147.27|4148.27|4146.27|10
1697520600000|2023-10-17 05:30:00|4148.77|4146.77|4148.27|4146.27|4149.27|4147.27|4148.27|4146.27|92
1697520900000|2023-10-17 05:35:00|4148.77|4146.77|4148.27|4146.27|4149.27|4147.27|4148.27|4146.27|37
1697521200000|2023-10-17 05:40:00|4148.77|4146.77|4148.77|4146.77|4149.27|4147.27|4148.27|4146.27|54
1697521500000|2023-10-17 05:45:00|4148.27|4146.27|4149.27|4147.27|4149.27|4147.27|4148.27|4146.27|36
1697521800000|2023-10-17 05:50:00|4148.27|4146.27|4152.27|4150.27|4152.27|4150.27|4148.27|4146.27|493
1697522100000|2023-10-17 05:55:00|4151.77|4149.77|4153.27|4151.27|4153.27|4151.27|4151.27|4149.27|191
1697522400000|2023-10-17 06:00:00|4153.02|4151.52|4150.02|4148.52|4153.02|4151.52|4150.02|4148.52|1222
1697522700000|2023-10-17 06:05:00|4151.02|4149.52|4152.02|4150.52|4153.02|4151.52|4151.02|4149.52|532
1697523000000|2023-10-17 06:10:00|4151.02|4149.52|4152.02|4150.52|4154.02|4152.52|4151.02|4149.52|499
1697523300000|2023-10-17 06:15:00|4153.02|4151.52|4146.02|4144.52|4153.02|4151.52|4146.02|4144.52|1203
1697523600000|2023-10-17 06:20:00|4147.02|4145.52|4145.02|4143.52|4147.02|4145.52|4144.02|4142.52|881
1697523900000|2023-10-17 06:25:00|4146.02|4144.52|4146.02|4144.52|4146.02|4144.52|4144.02|4142.52|387
1697524200000|2023-10-17 06:30:00|4145.02|4143.52|4144.02|4142.52|4146.02|4144.52|4143.02|4141.52|678
1697524500000|2023-10-17 06:35:00|4143.52|4142.02|4145.02|4143.52|4145.02|4143.52|4143.02|4141.52|461
1697524800000|2023-10-17 06:40:00|4146.02|4144.52|4146.02|4144.52|4147.02|4145.52|4144.02|4142.52|955
1697525100000|2023-10-17 06:45:00|4145.02|4143.52|4145.02|4143.52|4146.02|4144.52|4144.02|4142.52|597
1697525400000|2023-10-17 06:50:00|4146.02|4144.52|4143.02|4141.52|4146.02|4144.52|4143.02|4141.52|937
1697525700000|2023-10-17 06:55:00|4144.02|4142.52|4142.02|4140.52|4144.02|4142.52|4141.02|4139.52|1992
1697526000000|2023-10-17 07:00:00|4141.02|4139.52|4147.02|4145.52|4148.02|4146.52|4139.02|4137.52|10431
1697526300000|2023-10-17 07:05:00|4148.02|4146.52|4159.02|4157.52|4159.02|4157.52|4147.02|4145.52|7369
1697526600000|2023-10-17 07:10:00|4158.02|4156.52|4157.02|4155.52|4160.02|4158.52|4154.02|4152.52|3886
1697526900000|2023-10-17 07:15:00|4156.52|4155.02|4153.02|4151.52|4157.02|4155.52|4151.02|4149.52|3613
1697527200000|2023-10-17 07:20:00|4152.02|4150.52|4153.02|4151.52|4156.02|4154.52|4151.52|4150.02|3341
1697527500000|2023-10-17 07:25:00|4152.02|4150.52|4151.02|4149.52|4154.02|4152.52|4149.02|4147.52|2281
1697527800000|2023-10-17 07:30:00|4150.02|4148.52|4155.02|4153.52|4155.02|4153.52|4148.02|4146.52|3215
1697528100000|2023-10-17 07:35:00|4154.02|4152.52|4158.02|4156.52|4159.02|4157.52|4154.02|4152.52|3045
1697528400000|2023-10-17 07:40:00|4158.11|4156.61|4162.11|4160.61|4163.11|4161.61|4158.11|4156.61|5000
1697528700000|2023-10-17 07:45:00|4163.11|4161.61|4160.11|4158.61|4163.11|4161.61|4158.11|4156.61|4401
1697529000000|2023-10-17 07:50:00|4159.11|4157.61|4162.11|4160.61|4162.11|4160.61|4159.11|4157.61|3101
1697529300000|2023-10-17 07:55:00|4161.11|4159.61|4162.11|4160.61|4163.11|4161.61|4161.11|4159.61|4232
1697529600000|2023-10-17 08:00:00|4163.11|4161.61|4163.11|4161.61|4165.11|4163.61|4160.11|4158.61|4009
1697529900000|2023-10-17 08:05:00|4164.11|4162.61|4157.11|4155.61|4164.11|4162.61|4157.11|4155.61|5040
1697530200000|2023-10-17 08:10:00|4158.11|4156.61|4158.11|4156.61|4159.11|4157.61|4156.11|4154.61|3317
1697530500000|2023-10-17 08:15:00|4159.11|4157.61|4152.11|4150.61|4159.11|4157.61|4150.11|4148.61|6276
1697530800000|2023-10-17 08:20:00|4152.61|4151.11|4157.11|4155.61|4158.11|4156.61|4152.11|4150.61|3174
1697531100000|2023-10-17 08:25:00|4156.11|4154.61|4153.11|4151.61|4157.11|4155.61|4153.11|4151.61|2050
1697531400000|2023-10-17 08:30:00|4154.11|4152.61|4148.11|4146.61|4155.11|4153.61|4147.11|4145.61|6770
1697531700000|2023-10-17 08:35:00|4147.11|4145.61|4137.11|4135.61|4147.11|4145.61|4137.11|4135.61|14253
1697532000000|2023-10-17 08:40:00|4138.11|4136.61|4142.11|4140.61|4142.11|4140.61|4134.11|4132.61|11562
1697532300000|2023-10-17 08:45:00|4143.11|4141.61|4144.11|4142.61|4145.11|4143.61|4142.11|4140.61|5595
1697532600000|2023-10-17 08:50:00|4143.11|4141.61|4140.11|4138.61|4143.11|4141.61|4140.11|4138.61|6375
1697532900000|2023-10-17 08:55:00|4139.11|4137.61|4140.61|4139.11|4142.11|4140.61|4139.11|4137.61|4930
1697533200000|2023-10-17 09:00:00|4140.11|4138.61|4147.11|4145.61|4147.11|4145.61|4140.11|4138.61|3168
1697533500000|2023-10-17 09:05:00|4146.11|4144.61|4150.11|4148.61|4151.11|4149.61|4145.11|4143.61|5997
1697533800000|2023-10-17 09:10:00|4149.11|4147.61|4149.11|4147.61|4151.11|4149.61|4148.11|4146.61|2775
1697534100000|2023-10-17 09:15:00|4150.11|4148.61|4151.11|4149.61|4152.11|4150.61|4149.11|4147.61|3339
1697534400000|2023-10-17 09:20:00|4152.11|4150.61|4151.11|4149.61|4153.11|4151.61|4150.11|4148.61|2980
1697534700000|2023-10-17 09:25:00|4150.11|4148.61|4150.11|4148.61|4151.61|4150.11|4149.11|4147.61|2031
1697535000000|2023-10-17 09:30:00|4149.11|4147.61|4151.11|4149.61|4152.11|4150.61|4149.11|4147.61|990
1697535300000|2023-10-17 09:35:00|4150.11|4148.61|4148.11|4146.61|4152.11|4150.61|4148.11|4146.61|3092
1697535600000|2023-10-17 09:40:00|4147.11|4145.61|4144.11|4142.61|4148.11|4146.61|4144.11|4142.61|7136
1697535900000|2023-10-17 09:45:00|4143.61|4142.11|4144.11|4142.61|4147.11|4145.61|4143.11|4141.61|2028
1697536200000|2023-10-17 09:50:00|4145.11|4143.61|4144.11|4142.61|4145.11|4143.61|4143.11|4141.61|3194
1697536500000|2023-10-17 09:55:00|4144.61|4143.11|4146.11|4144.61|4147.11|4145.61|4144.11|4142.61|2464
1697536800000|2023-10-17 10:00:00|4147.11|4145.61|4143.11|4141.61|4147.11|4145.61|4143.11|4141.61|2455
1697537100000|2023-10-17 10:05:00|4144.11|4142.61|4141.11|4139.61|4144.11|4142.61|4141.11|4139.61|1129
1697537400000|2023-10-17 10:10:00|4140.11|4138.61|4142.11|4140.61|4143.11|4141.61|4139.11|4137.61|5684
1697537700000|2023-10-17 10:15:00|4141.11|4139.61|4136.11|4134.61|4142.11|4140.61|4134.11|4132.61|2507
1697538000000|2023-10-17 10:20:00|4137.11|4135.61|4142.11|4140.61|4142.11|4140.61|4136.11|4134.61|4051
1697538300000|2023-10-17 10:25:00|4141.11|4139.61|4137.11|4135.61|4144.11|4142.61|4137.11|4135.61|3734
1697538600000|2023-10-17 10:30:00|4136.11|4134.61|4138.11|4136.61|4138.11|4136.61|4133.11|4131.61|4246
1697538900000|2023-10-17 10:35:00|4137.11|4135.61|4138.11|4136.61|4139.11|4137.61|4136.11|4134.61|2314
1697539200000|2023-10-17 10:40:00|4137.11|4135.61|4136.11|4134.61|4138.11|4136.61|4134.11|4132.61|2224
1697539500000|2023-10-17 10:45:00|4135.11|4133.61|4139.11|4137.61|4139.11|4137.61|4135.11|4133.61|2595
1697539800000|2023-10-17 10:50:00|4140.11|4138.61|4141.11|4139.61|4142.11|4140.61|4139.11|4137.61|2986
1697540100000|2023-10-17 10:55:00|4142.11|4140.61|4141.11|4139.61|4144.11|4142.61|4141.11|4139.61|2807
1697540400000|2023-10-17 11:00:00|4140.11|4138.61|4138.11|4136.61|4141.11|4139.61|4138.11|4136.61|3613
1697540700000|2023-10-17 11:05:00|4137.11|4135.61|4131.11|4129.61|4137.11|4135.61|4131.11|4129.61|4956
1697541000000|2023-10-17 11:10:00|4131.61|4130.11|4132.11|4130.61|4132.11|4130.61|4130.11|4128.61|5417
1697541300000|2023-10-17 11:15:00|4133.11|4131.61|4132.11|4130.61|4134.11|4132.61|4132.11|4130.61|3619
1697541600000|2023-10-17 11:20:00|4131.11|4129.61|4131.11|4129.61|4132.11|4130.61|4128.61|4127.11|3967
1697541900000|2023-10-17 11:25:00|4132.11|4130.61|4133.11|4131.61|4133.11|4131.61|4128.11|4126.61|3275
1697542200000|2023-10-17 11:30:00|4132.11|4130.61|4135.11|4133.61|4135.11|4133.61|4131.11|4129.61|2369
1697542500000|2023-10-17 11:35:00|4134.11|4132.61|4137.11|4135.61|4138.11|4136.61|4134.11|4132.61|1548
1697542800000|2023-10-17 11:40:00|4137.53|4136.03|4136.53|4135.03|4138.53|4137.03|4135.53|4134.03|3899
1697543100000|2023-10-17 11:45:00|4135.53|4134.03|4137.53|4136.03|4137.53|4136.03|4135.53|4134.03|3220
1697543400000|2023-10-17 11:50:00|4136.53|4135.03|4136.53|4135.03|4137.53|4136.03|4133.53|4132.03|2616
1697543700000|2023-10-17 11:55:00|4135.53|4134.03|4137.53|4136.03|4137.53|4136.03|4135.53|4134.03|1305
1697544000000|2023-10-17 12:00:00|4136.53|4135.03|4137.53|4136.03|4139.53|4138.03|4135.53|4134.03|1398
1697544300000|2023-10-17 12:05:00|4138.53|4137.03|4131.53|4130.03|4138.53|4137.03|4129.53|4128.03|2263
1697544600000|2023-10-17 12:10:00|4132.53|4131.03|4131.53|4130.03|4132.53|4131.03|4129.53|4128.03|2003
1697544900000|2023-10-17 12:15:00|4132.53|4131.03|4135.53|4134.03|4135.53|4134.03|4131.53|4130.03|2294
1697545200000|2023-10-17 12:20:00|4134.53|4133.03|4132.53|4131.03|4136.53|4135.03|4132.53|4131.03|1398
1697545500000|2023-10-17 12:25:00|4133.53|4132.03|4135.03|4133.53|4135.53|4134.03|4132.53|4131.03|1793
1697545800000|2023-10-17 12:30:00|4132.53|4131.03|4130.53|4129.03|4133.53|4132.03|4128.53|4127.03|8208
1697546100000|2023-10-17 12:35:00|4129.53|4128.03|4127.53|4126.03|4131.53|4130.03|4126.53|4125.03|4368
1697546400000|2023-10-17 12:40:00|4127.03|4125.53|4129.03|4127.53|4130.53|4129.03|4126.53|4125.03|6245
1697546700000|2023-10-17 12:45:00|4128.53|4127.03|4124.53|4123.03|4128.53|4127.03|4121.53|4120.03|6070
1697547000000|2023-10-17 12:50:00|4123.53|4122.03|4121.53|4120.03|4124.53|4123.03|4120.53|4119.03|3134
1697547300000|2023-10-17 12:55:00|4122.53|4121.03|4119.53|4118.03|4122.53|4121.03|4119.53|4118.03|3455
1697547600000|2023-10-17 13:00:00|4120.03|4118.53|4114.53|4113.03|4120.53|4119.03|4114.53|4113.03|6033
1697547900000|2023-10-17 13:05:00|4115.53|4114.03|4117.53|4116.03|4118.53|4117.03|4114.53|4113.03|11203
1697548200000|2023-10-17 13:10:00|4118.53|4117.03|4118.53|4117.03|4120.53|4119.03|4117.03|4115.53|5786
1697548500000|2023-10-17 13:15:00|4119.53|4118.03|4116.53|4115.03|4119.53|4118.03|4114.53|4113.03|6232
1697548800000|2023-10-17 13:20:00|4115.53|4114.03|4115.53|4114.03|4116.53|4115.03|4113.53|4112.03|3797
1697549100000|2023-10-17 13:25:00|4114.53|4113.03|4111.53|4110.03|4117.53|4116.03|4111.53|4110.03|6315
1697549400000|2023-10-17 13:30:00|4112.03|4110.53|4120.53|4119.03|4121.53|4120.03|4112.03|4110.53|9555
1697549700000|2023-10-17 13:35:00|4119.53|4118.03|4125.53|4124.03|4126.53|4125.03|4117.53|4116.03|7368
1697550000000|2023-10-17 13:40:00|4126.53|4125.03|4121.53|4120.03|4126.53|4125.03|4120.53|4119.03|6891
1697550300000|2023-10-17 13:45:00|4120.53|4119.03|4117.53|4116.03|4122.53|4121.03|4116.53|4115.03|5477
1697550600000|2023-10-17 13:50:00|4118.53|4117.03|4113.53|4112.03|4119.53|4118.03|4112.53|4111.03|6622
1697550900000|2023-10-17 13:55:00|4113.03|4111.53|4117.53|4116.03|4119.53|4118.03|4112.53|4111.03|7142
1697551200000|2023-10-17 14:00:00|4116.53|4115.03|4114.53|4113.03|4118.53|4117.03|4114.53|4113.03|7347
1697551500000|2023-10-17 14:05:00|4115.53|4114.03|4130.53|4129.03|4131.53|4130.03|4114.53|4113.03|9041
1697551800000|2023-10-17 14:10:00|4130.64|4129.14|4133.64|4132.14|4134.64|4133.14|4129.64|4128.14|10496
1697552100000|2023-10-17 14:15:00|4134.64|4133.14|4135.64|4134.14|4136.64|4135.14|4134.64|4133.14|5649
1697552400000|2023-10-17 14:20:00|4136.64|4135.14|4136.64|4135.14|4140.64|4139.14|4134.64|4133.14|11382
1697552700000|2023-10-17 14:25:00|4137.64|4136.14|4136.64|4135.14|4139.64|4138.14|4133.64|4132.14|6388
1697553000000|2023-10-17 14:30:00|4135.64|4134.14|4141.64|4140.14|4141.64|4140.14|4134.64|4133.14|6150
1697553300000|2023-10-17 14:35:00|4140.64|4139.14|4144.64|4143.14|4147.64|4146.14|4140.64|4139.14|7502
1697553600000|2023-10-17 14:40:00|4145.64|4144.14|4143.64|4142.14|4145.64|4144.14|4141.64|4140.14|7988
1697553900000|2023-10-17 14:45:00|4144.64|4143.14|4145.64|4144.14|4146.64|4145.14|4143.64|4142.14|10089
1697554200000|2023-10-17 14:50:00|4146.64|4145.14|4144.64|4143.14|4146.64|4145.14|4141.64|4140.14|6556
1697554500000|2023-10-17 14:55:00|4145.14|4143.64|4147.64|4146.14|4148.14|4146.64|4145.14|4143.64|4611
1697554800000|2023-10-17 15:00:00|4148.64|4147.14|4148.64|4147.14|4149.64|4148.14|4145.64|4144.14|13744
1697555100000|2023-10-17 15:05:00|4147.64|4146.14|4146.64|4145.14|4149.64|4148.14|4145.64|4144.14|8775
1697555400000|2023-10-17 15:10:00|4147.64|4146.14|4150.64|4149.14|4150.64|4149.14|4146.64|4145.14|5969
1697555700000|2023-10-17 15:15:00|4151.64|4150.14|4152.64|4151.14|4152.64|4151.14|4149.64|4148.14|9763
1697556000000|2023-10-17 15:20:00|4151.64|4150.14|4149.64|4148.14|4152.64|4151.14|4148.64|4147.14|12958
1697556300000|2023-10-17 15:25:00|4148.64|4147.14|4151.64|4150.14|4152.64|4151.14|4148.64|4147.14|23270
1697556600000|2023-10-17 15:30:00|4152.64|4151.14|4153.64|4152.14|4154.64|4153.14|4151.64|4150.14|27280
1697556900000|2023-10-17 15:35:00|4154.64|4153.14|4155.64|4154.14|4155.64|4154.14|4154.64|4153.14|23664
1697557200000|2023-10-17 15:40:00|4156.64|4155.14|4159.64|4158.14|4159.64|4158.14|4155.64|4154.14|11075
1697557500000|2023-10-17 15:45:00|4160.64|4159.14|4161.64|4160.14|4161.64|4160.14|4158.64|4157.14|5976
1697557800000|2023-10-17 15:50:00|4160.64|4159.14|4158.64|4157.14|4161.64|4160.14|4157.64|4156.14|6628
1697558100000|2023-10-17 15:55:00|4157.64|4156.14|4158.64|4157.14|4158.64|4157.14|4155.64|4154.14|3257
1697558400000|2023-10-17 16:00:00|4157.64|4156.14|4158.64|4157.14|4160.64|4159.14|4157.64|4156.14|3444
1697558700000|2023-10-17 16:05:00|4158.14|4156.64|4160.64|4159.14|4160.64|4159.14|4157.64|4156.14|2708
1697559000000|2023-10-17 16:10:00|4159.64|4158.14|4161.64|4160.14|4162.64|4161.14|4159.64|4158.14|2259
1697559300000|2023-10-17 16:15:00|4162.14|4160.64|4161.64|4160.14|4162.64|4161.14|4161.64|4160.14|1695
1697559600000|2023-10-17 16:20:00|4162.64|4161.14|4164.64|4163.14|4165.64|4164.14|4161.64|4160.14|2627
1697559900000|2023-10-17 16:25:00|4165.14|4163.64|4169.64|4168.14|4169.64|4168.14|4164.64|4163.14|4573
1697560200000|2023-10-17 16:30:00|4168.64|4167.14|4166.64|4165.14|4169.64|4168.14|4166.64|4165.14|3043
1697560500000|2023-10-17 16:35:00|4165.64|4164.14|4165.64|4164.14|4166.64|4165.14|4164.64|4163.14|1908
1697560800000|2023-10-17 16:40:00|4166.64|4165.14|4165.64|4164.14|4166.64|4165.14|4165.64|4164.14|1286
1697561100000|2023-10-17 16:45:00|4166.64|4165.14|4163.64|4162.14|4166.64|4165.14|4160.64|4159.14|2264
1697561400000|2023-10-17 16:50:00|4162.64|4161.14|4161.64|4160.14|4162.64|4161.14|4158.64|4157.14|2499
1697561700000|2023-10-17 16:55:00|4162.64|4161.14|4158.64|4157.14|4162.64|4161.14|4157.64|4156.14|1622
1697562000000|2023-10-17 17:00:00|4157.64|4156.14|4158.64|4157.14|4160.64|4159.14|4157.64|4156.14|572
1697562300000|2023-10-17 17:05:00|4159.64|4158.14|4159.64|4158.14|4159.64|4158.14|4157.64|4156.14|824
1697562600000|2023-10-17 17:10:00|4158.64|4157.14|4158.64|4157.14|4159.64|4158.14|4158.64|4157.14|356
1697562900000|2023-10-17 17:15:00|4157.64|4156.14|4159.64|4158.14|4159.64|4158.14|4157.64|4156.14|724
1697563200000|2023-10-17 17:20:00|4160.64|4159.14|4157.64|4156.14|4160.64|4159.14|4157.64|4156.14|474
1697563500000|2023-10-17 17:25:00|4158.64|4157.14|4157.64|4156.14|4158.64|4157.14|4157.64|4156.14|597
1697563800000|2023-10-17 17:30:00|4158.64|4157.14|4155.64|4154.14|4158.64|4157.14|4153.64|4152.14|3101
1697564100000|2023-10-17 17:35:00|4156.64|4155.14|4153.64|4152.14|4156.64|4155.14|4153.64|4152.14|1508
1697564400000|2023-10-17 17:40:00|4154.64|4153.14|4153.64|4152.14|4154.64|4153.14|4152.64|4151.14|575
1697564700000|2023-10-17 17:45:00|4152.64|4151.14|4153.64|4152.14|4153.64|4152.14|4151.64|4150.14|742
1697565000000|2023-10-17 17:50:00|4152.64|4151.14|4148.64|4147.14|4153.64|4152.14|4147.64|4146.14|2947
1697565300000|2023-10-17 17:55:00|4148.14|4146.64|4148.64|4147.14|4149.64|4148.14|4146.64|4145.14|1281
1697565600000|2023-10-17 18:00:00|4147.64|4146.14|4147.64|4146.14|4149.64|4148.14|4147.64|4146.14|760
1697565900000|2023-10-17 18:05:00|4148.64|4147.14|4148.64|4147.14|4148.64|4147.14|4146.64|4145.14|577
1697566200000|2023-10-17 18:10:00|4147.64|4146.14|4149.64|4148.14|4150.64|4149.14|4147.64|4146.14|539
1697566500000|2023-10-17 18:15:00|4150.64|4149.14|4149.64|4148.14|4152.64|4151.14|4149.64|4148.14|924
1697566800000|2023-10-17 18:20:00|4150.64|4149.14|4151.64|4150.14|4151.64|4150.14|4150.64|4149.14|808
1697567100000|2023-10-17 18:25:00|4150.64|4149.14|4151.64|4150.14|4152.64|4151.14|4150.64|4149.14|476
1697567400000|2023-10-17 18:30:00|4151.14|4149.64|4151.64|4150.14|4152.64|4151.14|4150.14|4148.64|502
1697567700000|2023-10-17 18:35:00|4152.64|4151.14|4153.64|4152.14|4153.64|4152.14|4150.64|4149.14|800
1697568000000|2023-10-17 18:40:00|4152.64|4151.14|4153.64|4152.14|4154.64|4153.14|4152.64|4151.14|492
1697568300000|2023-10-17 18:45:00|4154.64|4153.14|4153.64|4152.14|4155.64|4154.14|4152.64|4151.14|1290
1697568600000|2023-10-17 18:50:00|4152.64|4151.14|4146.64|4145.14|4153.64|4152.14|4146.64|4145.14|1009
1697568900000|2023-10-17 18:55:00|4145.64|4144.14|4147.14|4145.64|4149.64|4148.14|4145.64|4144.14|1776
1697569200000|2023-10-17 19:00:00|4147.64|4146.14|4146.64|4145.14|4147.64|4146.14|4145.64|4144.14|974
1697569500000|2023-10-17 19:05:00|4145.64|4144.14|4149.64|4148.14|4150.64|4149.14|4145.64|4144.14|848
1697569800000|2023-10-17 19:10:00|4150.64|4149.14|4149.64|4148.14|4150.64|4149.14|4149.64|4148.14|370
1697570100000|2023-10-17 19:15:00|4150.64|4149.14|4149.64|4148.14|4150.64|4149.14|4148.64|4147.14|567
1697570400000|2023-10-17 19:20:00|4150.64|4149.14|4149.64|4148.14|4151.64|4150.14|4149.64|4148.14|796
1697570700000|2023-10-17 19:25:00|4150.64|4149.14|4151.64|4150.14|4152.64|4151.14|4150.64|4149.14|664
1697571000000|2023-10-17 19:30:00|4152.64|4151.14|4150.64|4149.14|4152.64|4151.14|4150.64|4149.14|520
1697571300000|2023-10-17 19:35:00|4150.14|4148.64|4151.64|4150.14|4151.64|4150.14|4149.64|4148.14|521
1697571600000|2023-10-17 19:40:00|4150.64|4149.14|4150.64|4149.14|4151.64|4150.14|4149.64|4148.14|883
1697571900000|2023-10-17 19:45:00|4150.14|4148.64|4150.64|4149.14|4150.64|4149.14|4149.64|4148.14|633
1697572200000|2023-10-17 19:50:00|4151.14|4149.64|4154.64|4153.14|4154.64|4153.14|4150.64|4149.14|2095
1697572500000|2023-10-17 19:55:00|4155.14|4153.64|4156.14|4154.64|4156.64|4155.14|4153.64|4152.14|3305
1697572800000|2023-10-17 20:00:00|4158.09|4155.09|4154.79|4151.79|4158.59|4155.59|4154.79|4151.79|19
1697573100000|2023-10-17 20:05:00|4154.59|4151.59|4153.59|4150.59|4154.79|4151.79|4152.39|4149.39|0
1697573400000|2023-10-17 20:10:00|4153.39|4150.39|4153.49|4150.49|4154.09|4151.09|4152.89|4149.89|0
1697573700000|2023-10-17 20:15:00|4153.09|4150.09|4154.09|4151.09|4154.59|4151.59|4153.09|4150.09|0
1697574000000|2023-10-17 20:20:00|4153.99|4150.99|4154.59|4151.59|4154.79|4151.79|4153.59|4150.59|0
1697574300000|2023-10-17 20:25:00|4154.79|4151.79|4154.99|4151.99|4154.99|4151.99|4154.59|4151.59|0
1697574600000|2023-10-17 20:30:00|4155.29|4152.29|4156.69|4153.69|4157.39|4154.39|4155.29|4152.29|0
1697574900000|2023-10-17 20:35:00|4156.49|4153.49|4157.39|4154.39|4157.39|4154.39|4156.19|4153.19|0
1697575200000|2023-10-17 20:40:00|4157.59|4154.59|4156.89|4153.89|4157.89|4154.89|4156.69|4153.69|0
1697575500000|2023-10-17 20:45:00|4156.69|4153.69|4156.19|4153.19|4157.19|4154.19|4156.19|4153.19|0
1697575800000|2023-10-17 20:50:00|4156.29|4153.29|4155.29|4152.29|4156.69|4153.69|4154.99|4151.99|0
1697576100000|2023-10-17 20:55:00|4155.09|4152.09|4155.89|4152.89|4155.89|4152.89|4154.99|4151.99|0
1697576400000|2023-10-17 21:00:00|4155.49|4152.49|4155.59|4152.59|4155.99|4152.99|4155.49|4152.49|0
1697576700000|2023-10-17 21:05:00|4155.89|4152.89|4154.99|4151.99|4155.89|4152.89|4154.99|4151.99|0
1697577000000|2023-10-17 21:10:00|4155.39|4152.39|4155.29|4152.29|4155.49|4152.49|4155.19|4152.19|0
1697577300000|2023-10-17 21:15:00|4155.39|4152.39|4155.09|4152.09|4155.39|4152.39|4154.69|4151.69|0
1697577600000|2023-10-17 21:20:00|4154.99|4151.99|4155.19|4152.19|4155.79|4152.79|4154.99|4151.99|0
1697577900000|2023-10-17 21:25:00|4155.29|4152.29|4155.29|4152.29|4155.29|4152.29|4155.19|4152.19|0
1697578200000|2023-10-17 21:30:00|4154.89|4151.89|4155.59|4152.59|4155.59|4152.59|4154.89|4151.89|0
1697578500000|2023-10-17 21:35:00|4155.39|4152.39|4154.99|4151.99|4155.39|4152.39|4154.59|4151.59|0
1697578800000|2023-10-17 21:40:00|4154.89|4151.89|4154.59|4151.59|4154.89|4151.89|4154.39|4151.39|0
1697579100000|2023-10-17 21:45:00|4154.69|4151.69|4154.79|4151.79|4154.79|4151.79|4154.69|4151.69|0
1697579400000|2023-10-17 21:50:00|4154.69|4151.69|4154.79|4151.79|4154.79|4151.79|4154.69|4151.69|0
1697579700000|2023-10-17 21:55:00|4154.89|4151.89|4154.59|4151.59|4154.89|4151.89|4154.59|4151.59|0
1697580000000|2023-10-17 22:00:00|4154.49|4151.49|4151.69|4148.69|4154.69|4151.69|4151.49|4148.49|0
1697580300000|2023-10-17 22:05:00|4151.79|4148.79|4152.19|4149.19|4152.69|4149.69|4151.79|4148.79|0
1697580600000|2023-10-17 22:10:00|4151.89|4148.89|4151.89|4148.89|4152.19|4149.19|4151.49|4148.49|0
1697580900000|2023-10-17 22:15:00|4152.09|4149.09|4152.69|4149.69|4152.69|4149.69|4151.89|4148.89|0
1697581200000|2023-10-17 22:20:00|4152.39|4149.39|4152.69|4149.69|4153.09|4150.09|4152.39|4149.39|0
1697581500000|2023-10-17 22:25:00|4152.89|4149.89|4152.19|4149.19|4152.89|4149.89|4152.19|4149.19|0
1697581800000|2023-10-17 22:30:00|4152.39|4149.39|4152.69|4149.69|4153.39|4150.39|4152.39|4149.39|0
1697582100000|2023-10-17 22:35:00|4152.89|4149.89|4153.39|4150.39|4153.39|4150.39|4152.69|4149.69|0
1697582400000|2023-10-17 22:40:00|4153.09|4150.09|4152.89|4149.89|4153.39|4150.39|4152.69|4149.69|0
1697582700000|2023-10-17 22:45:00|4153.09|4150.09|4153.09|4150.09|4153.39|4150.39|4152.69|4149.69|0
1697583000000|2023-10-17 22:50:00|4153.39|4150.39|4153.09|4150.09|4153.39|4150.39|4152.39|4149.39|0
1697583300000|2023-10-17 22:55:00|4152.99|4149.99|4151.89|4148.89|4152.99|4149.99|4151.89|4148.89|0
1697583600000|2023-10-17 23:00:00|4152.19|4149.19|4152.69|4149.69|4153.09|4150.09|4152.19|4149.19|0
1697583900000|2023-10-17 23:05:00|4152.39|4149.39|4152.69|4149.69|4152.89|4149.89|4152.39|4149.39|0
1697584200000|2023-10-17 23:10:00|4152.39|4149.39|4151.59|4148.59|4152.69|4149.69|4151.49|4148.49|0
1697584500000|2023-10-17 23:15:00|4151.69|4148.69|4151.19|4148.19|4151.89|4148.89|4150.89|4147.89|0
1697584800000|2023-10-17 23:20:00|4150.99|4147.99|4151.49|4148.49|4151.69|4148.69|4150.49|4147.49|0
1697585100000|2023-10-17 23:25:00|4151.69|4148.69|4150.49|4147.49|4151.89|4148.89|4150.49|4147.49|0
1697585400000|2023-10-17 23:30:00|4150.79|4147.79|4150.79|4147.79|4150.79|4147.79|4150.29|4147.29|0
1697585700000|2023-10-17 23:35:00|4150.49|4147.49|4150.59|4147.59|4150.79|4147.79|4149.79|4146.79|0
1697586000000|2023-10-17 23:40:00|4150.79|4147.79|4150.79|4147.79|4150.79|4147.79|4150.49|4147.49|0
1697586300000|2023-10-17 23:45:00|4150.59|4147.59|4150.09|4147.09|4150.79|4147.79|4149.79|4146.79|0
1697586600000|2023-10-17 23:50:00|4150.29|4147.29|4148.59|4145.59|4150.29|4147.29|4148.39|4145.39|0
1697586900000|2023-10-17 23:55:00|4148.39|4145.39|4147.89|4144.89|4148.59|4145.59|4147.89|4144.89|0
1697587200000|2023-10-18 00:00:00|4147.79|4144.79|4146.89|4143.89|4148.59|4145.59|4146.69|4143.69|0
1697587500000|2023-10-18 00:05:00|4147.19|4144.19|4145.69|4142.69|4147.39|4144.39|4145.49|4142.49|0
1697587800000|2023-10-18 00:10:00|4145.99|4142.99|4143.09|4140.09|4146.39|4143.39|4142.39|4139.39|0
1697588100000|2023-10-18 00:15:00|4142.99|4139.99|4138.89|4136.89|4143.79|4140.79|4137.89|4135.89|460
1697588400000|2023-10-18 00:20:00|4137.89|4135.89|4141.89|4139.89|4141.89|4139.89|4137.89|4135.89|506
1697588700000|2023-10-18 00:25:00|4142.89|4140.89|4142.89|4140.89|4142.89|4140.89|4141.89|4139.89|247
1697589000000|2023-10-18 00:30:00|4141.89|4139.89|4139.89|4137.89|4141.89|4139.89|4139.89|4137.89|229
1697589300000|2023-10-18 00:35:00|4140.89|4138.89|4138.89|4136.89|4140.89|4138.89|4137.89|4135.89|185
1697589600000|2023-10-18 00:40:00|4139.89|4137.89|4139.89|4137.89|4139.89|4137.89|4139.89|4137.89|79
1697589900000|2023-10-18 00:45:00|4138.89|4136.89|4138.89|4136.89|4138.89|4136.89|4138.89|4136.89|155
1697590200000|2023-10-18 00:50:00|4137.89|4135.89|4135.89|4133.89|4138.39|4136.39|4135.89|4133.89|142
1697590500000|2023-10-18 00:55:00|4136.89|4134.89|4135.89|4133.89|4137.89|4135.89|4135.89|4133.89|209
1697590800000|2023-10-18 01:00:00|4135.39|4133.39|4137.89|4135.89|4137.89|4135.89|4134.89|4132.89|125
1697591100000|2023-10-18 01:05:00|4137.39|4135.39|4136.89|4134.89|4137.89|4135.89|4136.89|4134.89|65
1697591400000|2023-10-18 01:10:00|4137.89|4135.89|4136.89|4134.89|4138.89|4136.89|4135.89|4133.89|318
1697591700000|2023-10-18 01:15:00|4137.89|4135.89|4139.89|4137.89|4139.89|4137.89|4136.89|4134.89|222
1697592000000|2023-10-18 01:20:00|4140.89|4138.89|4141.89|4139.89|4141.89|4139.89|4139.89|4137.89|485
1697592300000|2023-10-18 01:25:00|4140.89|4138.89|4141.89|4139.89|4141.89|4139.89|4140.89|4138.89|109
1697592600000|2023-10-18 01:30:00|4142.89|4140.89|4142.89|4140.89|4144.89|4142.89|4141.89|4139.89|583
1697592900000|2023-10-18 01:35:00|4143.89|4141.89|4141.89|4139.89|4143.89|4141.89|4140.89|4138.89|117
1697593200000|2023-10-18 01:40:00|4141.39|4139.39|4139.89|4137.89|4141.89|4139.89|4139.89|4137.89|236
1697593500000|2023-10-18 01:45:00|4140.89|4138.89|4139.89|4137.89|4140.89|4138.89|4138.89|4136.89|75
1697593800000|2023-10-18 01:50:00|4140.89|4138.89|4143.89|4141.89|4143.89|4141.89|4140.89|4138.89|270
1697594100000|2023-10-18 01:55:00|4142.89|4140.89|4144.89|4142.89|4145.89|4143.89|4142.89|4140.89|136
1697594400000|2023-10-18 02:00:00|4145.89|4143.89|4152.89|4150.89|4152.89|4150.89|4145.89|4143.89|929
1697594700000|2023-10-18 02:05:00|4151.89|4149.89|4151.89|4149.89|4153.39|4151.39|4150.89|4148.89|434
1697595000000|2023-10-18 02:10:00|4151.39|4149.39|4149.89|4147.89|4151.39|4149.39|4149.89|4147.89|32
1697595300000|2023-10-18 02:15:00|4150.39|4148.39|4149.89|4147.89|4150.89|4148.89|4148.89|4146.89|95
1697595600000|2023-10-18 02:20:00|4149.39|4147.39|4149.89|4147.89|4150.89|4148.89|4148.89|4146.89|27
1697595900000|2023-10-18 02:25:00|4150.89|4148.89|4150.89|4148.89|4150.89|4148.89|4150.89|4148.89|5
1697596200000|2023-10-18 02:30:00|4151.89|4149.89|4150.89|4148.89|4152.89|4150.89|4150.89|4148.89|194
1697596500000|2023-10-18 02:35:00|4151.39|4149.39|4150.89|4148.89|4151.39|4149.39|4150.89|4148.89|14
1697596800000|2023-10-18 02:40:00|4149.89|4147.89|4148.89|4146.89|4150.89|4148.89|4148.89|4146.89|108
1697597100000|2023-10-18 02:45:00|4147.89|4145.89|4149.89|4147.89|4149.89|4147.89|4147.89|4145.89|179
1697597400000|2023-10-18 02:50:00|4150.89|4148.89|4152.89|4150.89|4152.89|4150.89|4149.89|4147.89|132
1697597700000|2023-10-18 02:55:00|4151.89|4149.89|4151.89|4149.89|4152.89|4150.89|4151.89|4149.89|93
1697598000000|2023-10-18 03:00:00|4152.89|4150.89|4151.89|4149.89|4152.89|4150.89|4151.89|4149.89|83
1697598300000|2023-10-18 03:05:00|4152.39|4150.39|4153.89|4151.89|4153.89|4151.89|4151.89|4149.89|71
1697598600000|2023-10-18 03:10:00|4153.39|4151.39|4152.89|4150.89|4153.89|4151.89|4151.89|4149.89|96
1697598900000|2023-10-18 03:15:00|4151.89|4149.89|4150.89|4148.89|4152.89|4150.89|4150.89|4148.89|32
1697599200000|2023-10-18 03:20:00|4151.89|4149.89|4149.89|4147.89|4151.89|4149.89|4149.89|4147.89|152
1697599500000|2023-10-18 03:25:00|4150.39|4148.39|4150.89|4148.89|4151.89|4149.89|4149.89|4147.89|266
1697599800000|2023-10-18 03:30:00|4149.89|4147.89|4148.89|4146.89|4149.89|4147.89|4147.89|4145.89|249
1697600100000|2023-10-18 03:35:00|4149.89|4147.89|4148.89|4146.89|4149.89|4147.89|4148.89|4146.89|45
1697600400000|2023-10-18 03:40:00|4149.89|4147.89|4149.89|4147.89|4150.89|4148.89|4148.89|4146.89|235
1697600700000|2023-10-18 03:45:00|4150.89|4148.89|4150.89|4148.89|4150.89|4148.89|4150.89|4148.89|11
1697601000000|2023-10-18 03:50:00|4151.89|4149.89|4150.89|4148.89|4151.89|4149.89|4150.89|4148.89|91
1697601300000|2023-10-18 03:55:00|4151.89|4149.89|4152.89|4150.89|4153.89|4151.89|4151.39|4149.39|96
1697601600000|2023-10-18 04:00:00|4153.39|4151.39|4152.89|4150.89|4153.89|4151.89|4152.39|4150.39|74
1697601900000|2023-10-18 04:05:00|4152.39|4150.39|4151.89|4149.89|4152.89|4150.89|4151.89|4149.89|109
1697602200000|2023-10-18 04:10:00|4152.39|4150.39|4152.89|4150.89|4153.89|4151.89|4151.89|4149.89|28
1697602500000|2023-10-18 04:15:00|4153.89|4151.89|4154.89|4152.89|4154.89|4152.89|4153.89|4151.89|43
1697602800000|2023-10-18 04:20:00|4155.89|4153.89|4153.89|4151.89|4155.89|4153.89|4153.89|4151.89|193
1697603100000|2023-10-18 04:25:00|4152.89|4150.89|4152.89|4150.89|4152.89|4150.89|4152.89|4150.89|5
1697603400000|2023-10-18 04:30:00|4153.39|4151.39|4154.89|4152.89|4154.89|4152.89|4153.39|4151.39|142
1697603700000|2023-10-18 04:35:00|||||||||12
1697604000000|2023-10-18 04:40:00|4155.89|4153.89|4155.89|4153.89|4155.89|4153.89|4155.89|4153.89|102
1697604300000|2023-10-18 04:45:00|4156.89|4154.89|4156.89|4154.89|4156.89|4154.89|4154.89|4152.89|350
1697604600000|2023-10-18 04:50:00|4156.39|4154.39|4155.89|4153.89|4156.89|4154.89|4155.89|4153.89|191
1697604900000|2023-10-18 04:55:00|4154.89|4152.89|4151.89|4149.89|4155.89|4153.89|4151.89|4149.89|1472
1697605200000|2023-10-18 05:00:00|4150.89|4148.89|4142.39|4140.39|4150.89|4148.89|4139.39|4137.39|3647
1697605500000|2023-10-18 05:05:00|4142.89|4140.89|4141.89|4139.89|4144.89|4142.89|4141.89|4139.89|874
1697605800000|2023-10-18 05:10:00|4141.39|4139.39|4141.89|4139.89|4142.89|4140.89|4141.39|4139.39|354
1697606100000|2023-10-18 05:15:00|4142.89|4140.89|4145.39|4143.39|4145.89|4143.89|4141.89|4139.89|421
1697606400000|2023-10-18 05:20:00|4145.89|4143.89|4145.89|4143.89|4145.89|4143.89|4144.89|4142.89|318
1697606700000|2023-10-18 05:25:00|4145.39|4143.39|4144.39|4142.39|4145.89|4143.89|4142.39|4140.39|729
1697607000000|2023-10-18 05:30:00|4144.89|4142.89|4146.89|4144.89|4146.89|4144.89|4144.89|4142.89|481
1697607300000|2023-10-18 05:35:00|4146.39|4144.39|4148.89|4146.89|4149.89|4147.89|4146.39|4144.39|541
1697607600000|2023-10-18 05:40:00|4149.89|4147.89|4148.89|4146.89|4149.89|4147.89|4147.89|4145.89|295
1697607900000|2023-10-18 05:45:00|4149.89|4147.89|4152.89|4150.89|4153.89|4151.89|4148.89|4146.89|801
1697608200000|2023-10-18 05:50:00|4153.89|4151.89|4155.89|4153.89|4155.89|4153.89|4153.89|4151.89|662
1697608500000|2023-10-18 05:55:00|4155.39|4153.39|4149.89|4147.89|4156.89|4154.89|4149.39|4147.39|1166
1697608800000|2023-10-18 06:00:00|4149.64|4148.14|4146.64|4145.14|4154.14|4152.64|4145.64|4144.14|2318
1697609100000|2023-10-18 06:05:00|4147.64|4146.14|4147.64|4146.14|4148.64|4147.14|4146.64|4145.14|1025
1697609400000|2023-10-18 06:10:00|4148.64|4147.14|4148.64|4147.14|4149.64|4148.14|4147.64|4146.14|1138
1697609700000|2023-10-18 06:15:00|4147.64|4146.14|4141.64|4140.14|4148.64|4147.14|4141.64|4140.14|1236
1697610000000|2023-10-18 06:20:00|4142.64|4141.14|4143.64|4142.14|4144.64|4143.14|4139.64|4138.14|3352
1697610300000|2023-10-18 06:25:00|4142.64|4141.14|4145.64|4144.14|4146.64|4145.14|4142.64|4141.14|725
1697610600000|2023-10-18 06:30:00|4146.64|4145.14|4146.64|4145.14|4146.64|4145.14|4144.64|4143.14|406
1697610900000|2023-10-18 06:35:00|4147.64|4146.14|4147.64|4146.14|4149.64|4148.14|4146.64|4145.14|1750
1697611200000|2023-10-18 06:40:00|4148.64|4147.14|4144.64|4143.14|4149.64|4148.14|4143.64|4142.14|1638
1697611500000|2023-10-18 06:45:00|4143.64|4142.14|4142.64|4141.14|4144.64|4143.14|4141.64|4140.14|2086
1697611800000|2023-10-18 06:50:00|4141.64|4140.14|4139.64|4138.14|4142.64|4141.14|4138.64|4137.14|1631
1697612100000|2023-10-18 06:55:00|4140.14|4138.64|4134.64|4133.14|4140.64|4139.14|4134.64|4133.14|3057
1697612400000|2023-10-18 07:00:00|4135.64|4134.14|4136.64|4135.14|4143.64|4142.14|4133.64|4132.14|14166
1697612700000|2023-10-18 07:05:00|4137.64|4136.14|4140.64|4139.14|4141.64|4140.14|4135.64|4134.14|6937
1697613000000|2023-10-18 07:10:00|4139.64|4138.14|4137.64|4136.14|4140.64|4139.14|4134.64|4133.14|7333
1697613300000|2023-10-18 07:15:00|4136.64|4135.14|4129.64|4128.14|4138.64|4137.14|4128.64|4127.14|5530
1697613600000|2023-10-18 07:20:00|4128.64|4127.14|4127.64|4126.14|4132.64|4131.14|4127.64|4126.14|5312
1697613900000|2023-10-18 07:25:00|4128.64|4127.14|4131.64|4130.14|4132.64|4131.14|4124.64|4123.14|7945
1697614200000|2023-10-18 07:30:00|4132.64|4131.14|4140.64|4139.14|4140.64|4139.14|4130.64|4129.14|6017
1697614500000|2023-10-18 07:35:00|4141.64|4140.14|4142.64|4141.14|4142.64|4141.14|4138.64|4137.14|4646
1697614800000|2023-10-18 07:40:00|4142.51|4141.01|4142.51|4141.01|4144.51|4143.01|4137.51|4136.01|4949
1697615100000|2023-10-18 07:45:00|4143.51|4142.01|4144.51|4143.01|4146.51|4145.01|4140.51|4139.01|6441
1697615400000|2023-10-18 07:50:00|4143.51|4142.01|4146.51|4145.01|4147.51|4146.01|4138.51|4137.01|7297
1697615700000|2023-10-18 07:55:00|4147.51|4146.01|4148.51|4147.01|4149.51|4148.01|4147.51|4146.01|2939
1697616000000|2023-10-18 08:00:00|4149.51|4148.01|4147.51|4146.01|4150.51|4149.01|4145.51|4144.01|8868
1697616300000|2023-10-18 08:05:00|4146.51|4145.01|4149.51|4148.01|4150.51|4149.01|4146.51|4145.01|3873
1697616600000|2023-10-18 08:10:00|4150.51|4149.01|4149.51|4148.01|4151.51|4150.01|4148.51|4147.01|5621
1697616900000|2023-10-18 08:15:00|4150.51|4149.01|4142.51|4141.01|4152.51|4151.01|4142.51|4141.01|5838
1697617200000|2023-10-18 08:20:00|4143.51|4142.01|4149.51|4148.01|4150.51|4149.01|4142.51|4141.01|2267
1697617500000|2023-10-18 08:25:00|4150.51|4149.01|4150.51|4149.01|4151.51|4150.01|4148.51|4147.01|2255
1697617800000|2023-10-18 08:30:00|4151.51|4150.01|4150.51|4149.01|4153.51|4152.01|4148.51|4147.01|3787
1697618100000|2023-10-18 08:35:00|4149.51|4148.01|4154.51|4153.01|4155.51|4154.01|4148.51|4147.01|5073
1697618400000|2023-10-18 08:40:00|4155.51|4154.01|4155.01|4153.51|4155.51|4154.01|4153.51|4152.01|2546
1697618700000|2023-10-18 08:45:00|4155.51|4154.01|4158.51|4157.01|4158.51|4157.01|4153.51|4152.01|4888
1697619000000|2023-10-18 08:50:00|4157.51|4156.01|4158.51|4157.01|4159.51|4158.01|4157.51|4156.01|3428
1697619300000|2023-10-18 08:55:00|4159.51|4158.01|4158.51|4157.01|4159.51|4158.01|4157.51|4156.01|2538
1697619600000|2023-10-18 09:00:00|4159.51|4158.01|4156.51|4155.01|4161.51|4160.01|4156.51|4155.01|8399
1697619900000|2023-10-18 09:05:00|4157.51|4156.01|4160.51|4159.01|4160.51|4159.01|4156.51|4155.01|3950
1697620200000|2023-10-18 09:10:00|4161.51|4160.01|4160.51|4159.01|4161.51|4160.01|4159.51|4158.01|2439
1697620500000|2023-10-18 09:15:00|4159.51|4158.01|4160.51|4159.01|4162.51|4161.01|4159.51|4158.01|3178
1697620800000|2023-10-18 09:20:00|4161.51|4160.01|4159.51|4158.01|4161.51|4160.01|4159.51|4158.01|2818
1697621100000|2023-10-18 09:25:00|4159.01|4157.51|4152.51|4151.01|4159.51|4158.01|4150.51|4149.01|9914
1697621400000|2023-10-18 09:30:00|4151.51|4150.01|4148.51|4147.01|4152.51|4151.01|4145.51|4144.01|6685
1697621700000|2023-10-18 09:35:00|4149.51|4148.01|4146.51|4145.01|4149.51|4148.01|4145.51|4144.01|4034
1697622000000|2023-10-18 09:40:00|4147.51|4146.01|4141.51|4140.01|4147.51|4146.01|4141.51|4140.01|5487
1697622300000|2023-10-18 09:45:00|4140.51|4139.01|4143.51|4142.01|4145.51|4144.01|4139.51|4138.01|7352
1697622600000|2023-10-18 09:50:00|4144.51|4143.01|4144.51|4143.01|4145.51|4144.01|4141.51|4140.01|3004
1697622900000|2023-10-18 09:55:00|4145.51|4144.01|4141.51|4140.01|4145.51|4144.01|4141.51|4140.01|6287
1697623200000|2023-10-18 10:00:00|4142.51|4141.01|4140.51|4139.01|4143.51|4142.01|4140.51|4139.01|5026
1697623500000|2023-10-18 10:05:00|4139.51|4138.01|4139.51|4138.01|4140.51|4139.01|4136.51|4135.01|7234
1697623800000|2023-10-18 10:10:00|4138.51|4137.01|4134.51|4133.01|4139.51|4138.01|4133.51|4132.01|6519
1697624100000|2023-10-18 10:15:00|4133.51|4132.01|4135.51|4134.01|4136.51|4135.01|4133.51|4132.01|3408
1697624400000|2023-10-18 10:20:00|4134.51|4133.01|4127.51|4126.01|4135.51|4134.01|4126.51|4125.01|10463
1697624700000|2023-10-18 10:25:00|4128.51|4127.01|4124.51|4123.01|4128.51|4127.01|4120.51|4119.01|13399
1697625000000|2023-10-18 10:30:00|4123.51|4122.01|4124.51|4123.01|4125.51|4124.01|4123.51|4122.01|9784
1697625300000|2023-10-18 10:35:00|4123.51|4122.01|4123.51|4122.01|4125.51|4124.01|4122.51|4121.01|2848
1697625600000|2023-10-18 10:40:00|4122.51|4121.01|4122.51|4121.01|4123.51|4122.01|4120.51|4119.01|4825
1697625900000|2023-10-18 10:45:00|4121.51|4120.01|4119.51|4118.01|4122.51|4121.01|4119.51|4118.01|3262
1697626200000|2023-10-18 10:50:00|4120.51|4119.01|4121.51|4120.01|4121.51|4120.01|4119.51|4118.01|4508
1697626500000|2023-10-18 10:55:00|4120.51|4119.01|4122.51|4121.01|4122.51|4121.01|4120.51|4119.01|4273
1697626800000|2023-10-18 11:00:00|4121.51|4120.01|4125.51|4124.01|4126.51|4125.01|4121.51|4120.01|7161
1697627100000|2023-10-18 11:05:00|4126.51|4125.01|4129.51|4128.01|4129.51|4128.01|4125.51|4124.01|9061
1697627400000|2023-10-18 11:10:00|4128.51|4127.01|4122.51|4121.01|4129.51|4128.01|4122.51|4121.01|6600
1697627700000|2023-10-18 11:15:00|4123.51|4122.01|4122.51|4121.01|4124.51|4123.01|4122.51|4121.01|3557
1697628000000|2023-10-18 11:20:00|4121.51|4120.01|4118.51|4117.01|4122.51|4121.01|4118.51|4117.01|4331
1697628300000|2023-10-18 11:25:00|4119.51|4118.01|4121.51|4120.01|4121.51|4120.01|4119.51|4118.01|4727
1697628600000|2023-10-18 11:30:00|4120.51|4119.01|4123.51|4122.01|4123.51|4122.01|4119.51|4118.01|3267
1697628900000|2023-10-18 11:35:00|4124.51|4123.01|4125.51|4124.01|4127.51|4126.01|4123.51|4122.01|3782
1697629200000|2023-10-18 11:40:00|4126.32|4124.82|4123.32|4121.82|4126.32|4124.82|4122.32|4120.82|5688
1697629500000|2023-10-18 11:45:00|4124.32|4122.82|4122.32|4120.82|4125.32|4123.82|4122.32|4120.82|1991
1697629800000|2023-10-18 11:50:00|4123.32|4121.82|4125.32|4123.82|4125.32|4123.82|4123.32|4121.82|5263
1697630100000|2023-10-18 11:55:00|4124.32|4122.82|4127.32|4125.82|4127.32|4125.82|4124.32|4122.82|2059
1697630400000|2023-10-18 12:00:00|4126.32|4124.82|4127.32|4125.82|4128.32|4126.82|4125.32|4123.82|2832
1697630700000|2023-10-18 12:05:00|4128.32|4126.82|4129.32|4127.82|4130.32|4128.82|4128.32|4126.82|3508
1697631000000|2023-10-18 12:10:00|4130.32|4128.82|4128.32|4126.82|4130.32|4128.82|4126.32|4124.82|4546
1697631300000|2023-10-18 12:15:00|4129.32|4127.82|4133.32|4131.82|4133.32|4131.82|4128.32|4126.82|3950
1697631600000|2023-10-18 12:20:00|4132.32|4130.82|4133.32|4131.82|4136.32|4134.82|4132.32|4130.82|4419
1697631900000|2023-10-18 12:25:00|4134.32|4132.82|4133.32|4131.82|4134.32|4132.82|4132.32|4130.82|3115
1697632200000|2023-10-18 12:30:00|4132.32|4130.82|4132.32|4130.82|4136.32|4134.82|4131.32|4129.82|9562
1697632500000|2023-10-18 12:35:00|4133.32|4131.82|4129.32|4127.82|4133.32|4131.82|4129.32|4127.82|2237
1697632800000|2023-10-18 12:40:00|4130.32|4128.82|4127.32|4125.82|4131.32|4129.82|4125.32|4123.82|3423
1697633100000|2023-10-18 12:45:00|4126.32|4124.82|4122.32|4120.82|4126.32|4124.82|4121.32|4119.82|4887
1697633400000|2023-10-18 12:50:00|4123.32|4121.82|4118.32|4116.82|4123.32|4121.82|4118.32|4116.82|6249
1697633700000|2023-10-18 12:55:00|4119.32|4117.82|4118.32|4116.82|4120.32|4118.82|4118.32|4116.82|4988
1697634000000|2023-10-18 13:00:00|4117.32|4115.82|4121.32|4119.82|4123.32|4121.82|4117.32|4115.82|13525
1697634300000|2023-10-18 13:05:00|4122.32|4120.82|4121.32|4119.82|4124.32|4122.82|4119.32|4117.82|5502
1697634600000|2023-10-18 13:10:00|4122.32|4120.82|4122.32|4120.82|4124.32|4122.82|4121.32|4119.82|2024
1697634900000|2023-10-18 13:15:00|4121.32|4119.82|4120.32|4118.82|4122.32|4120.82|4119.32|4117.82|2043
1697635200000|2023-10-18 13:20:00|4119.32|4117.82|4121.32|4119.82|4121.32|4119.82|4117.32|4115.82|6317
1697635500000|2023-10-18 13:25:00|4120.32|4118.82|4116.32|4114.82|4120.32|4118.82|4115.32|4113.82|8565
1697635800000|2023-10-18 13:30:00|4117.32|4115.82|4119.32|4117.82|4121.32|4119.82|4112.32|4110.82|14254
1697636100000|2023-10-18 13:35:00|4120.32|4118.82|4110.32|4108.82|4121.32|4119.82|4109.32|4107.82|14629
1697636400000|2023-10-18 13:40:00|4109.82|4108.32|4106.32|4104.82|4110.32|4108.82|4105.32|4103.82|11930
1697636700000|2023-10-18 13:45:00|4105.32|4103.82|4106.32|4104.82|4106.32|4104.82|4101.32|4099.82|15152
1697637000000|2023-10-18 13:50:00|4105.32|4103.82|4107.32|4105.82|4108.32|4106.82|4105.32|4103.82|10086
1697637300000|2023-10-18 13:55:00|4107.82|4106.32|4106.32|4104.82|4112.32|4110.82|4104.32|4102.82|9876
1697637600000|2023-10-18 14:00:00|4105.82|4104.32|4101.32|4099.82|4107.32|4105.82|4100.32|4098.82|11134
1697637900000|2023-10-18 14:05:00|4102.32|4100.82|4105.32|4103.82|4111.32|4109.82|4100.32|4098.82|17270
1697638200000|2023-10-18 14:10:00|4105.51|4104.01|4106.51|4105.01|4107.51|4106.01|4101.51|4100.01|9189
1697638500000|2023-10-18 14:15:00|4105.51|4104.01|4118.51|4117.01|4118.51|4117.01|4102.51|4101.01|13073
1697638800000|2023-10-18 14:20:00|4117.51|4116.01|4120.51|4119.01|4122.51|4121.01|4116.51|4115.01|25962
1697639100000|2023-10-18 14:25:00|4119.51|4118.01|4107.51|4106.01|4119.51|4118.01|4107.51|4106.01|9369
1697639400000|2023-10-18 14:30:00|4106.51|4105.01|4104.51|4103.01|4108.51|4107.01|4103.51|4102.01|6400
1697639700000|2023-10-18 14:35:00|4105.51|4104.01|4105.51|4104.01|4106.51|4105.01|4102.51|4101.01|7864
1697640000000|2023-10-18 14:40:00|4104.51|4103.01|4108.51|4107.01|4108.51|4107.01|4102.51|4101.01|6000
1697640300000|2023-10-18 14:45:00|4107.51|4106.01|4106.51|4105.01|4111.51|4110.01|4106.51|4105.01|8926
1697640600000|2023-10-18 14:50:00|4105.51|4104.01|4101.51|4100.01|4106.51|4105.01|4099.51|4098.01|8268
1697640900000|2023-10-18 14:55:00|4100.51|4099.01|4105.51|4104.01|4105.51|4104.01|4100.51|4099.01|10302
1697641200000|2023-10-18 15:00:00|4104.51|4103.01|4109.51|4108.01|4110.51|4109.01|4103.51|4102.01|8169
1697641500000|2023-10-18 15:05:00|4108.51|4107.01|4103.51|4102.01|4108.51|4107.01|4101.51|4100.01|11547
1697641800000|2023-10-18 15:10:00|4104.51|4103.01|4105.51|4104.01|4107.51|4106.01|4102.51|4101.01|7685
1697642100000|2023-10-18 15:15:00|4106.01|4104.51|4108.51|4107.01|4109.51|4108.01|4105.51|4104.01|9492
1697642400000|2023-10-18 15:20:00|4107.51|4106.01|4106.51|4105.01|4108.51|4107.01|4105.51|4104.01|12538
1697642700000|2023-10-18 15:25:00|4107.51|4106.01|4107.51|4106.01|4110.51|4109.01|4106.51|4105.01|22574
1697643000000|2023-10-18 15:30:00|4106.51|4105.01|4107.51|4106.01|4109.51|4108.01|4105.51|4104.01|40301
1697643300000|2023-10-18 15:35:00|4106.51|4105.01|4107.51|4106.01|4108.51|4107.01|4104.51|4103.01|28189
1697643600000|2023-10-18 15:40:00|4108.51|4107.01|4105.51|4104.01|4109.51|4108.01|4104.51|4103.01|10917
1697643900000|2023-10-18 15:45:00|4106.51|4105.01|4101.51|4100.01|4106.51|4105.01|4100.51|4099.01|6694
1697644200000|2023-10-18 15:50:00|4101.01|4099.51|4102.51|4101.01|4104.51|4103.01|4100.51|4099.01|3421
1697644500000|2023-10-18 15:55:00|4103.51|4102.01|4100.51|4099.01|4104.51|4103.01|4100.51|4099.01|3359
1697644800000|2023-10-18 16:00:00|4101.51|4100.01|4104.51|4103.01|4105.51|4104.01|4098.51|4097.01|4543
1697645100000|2023-10-18 16:05:00|4103.51|4102.01|4104.51|4103.01|4104.51|4103.01|4099.51|4098.01|4327
1697645400000|2023-10-18 16:10:00|4105.51|4104.01|4101.51|4100.01|4106.51|4105.01|4101.51|4100.01|2645
1697645700000|2023-10-18 16:15:00|4102.51|4101.01|4100.51|4099.01|4103.51|4102.01|4099.51|4098.01|1361
1697646000000|2023-10-18 16:20:00|4099.51|4098.01|4098.51|4097.01|4100.51|4099.01|4097.51|4096.01|2951
1697646300000|2023-10-18 16:25:00|4099.51|4098.01|4098.51|4097.01|4100.51|4099.01|4098.51|4097.01|2245
1697646600000|2023-10-18 16:30:00|4099.51|4098.01|4098.51|4097.01|4100.51|4099.01|4098.51|4097.01|1477
1697646900000|2023-10-18 16:35:00|4098.01|4096.51|4096.51|4095.01|4099.51|4098.01|4096.51|4095.01|1513
1697647200000|2023-10-18 16:40:00|4097.51|4096.01|4098.51|4097.01|4100.51|4099.01|4096.51|4095.01|2014
1697647500000|2023-10-18 16:45:00|4099.51|4098.01|4096.51|4095.01|4099.51|4098.01|4096.51|4095.01|1211
1697647800000|2023-10-18 16:50:00|4095.51|4094.01|4096.51|4095.01|4097.51|4096.01|4095.51|4094.01|1150
1697648100000|2023-10-18 16:55:00|4095.51|4094.01|4096.51|4095.01|4097.51|4096.01|4095.51|4094.01|1346
1697648400000|2023-10-18 17:00:00|4097.51|4096.01|4105.51|4104.01|4105.51|4104.01|4093.51|4092.01|6515
1697648700000|2023-10-18 17:05:00|4106.51|4105.01|4105.51|4104.01|4107.51|4106.01|4102.51|4101.01|2236
1697649000000|2023-10-18 17:10:00|4104.51|4103.01|4107.51|4106.01|4109.51|4108.01|4103.51|4102.01|3706
1697649300000|2023-10-18 17:15:00|4108.51|4107.01|4107.51|4106.01|4110.51|4109.01|4106.51|4105.01|2556
1697649600000|2023-10-18 17:20:00|4108.51|4107.01|4106.51|4105.01|4108.51|4107.01|4105.51|4104.01|1753
1697649900000|2023-10-18 17:25:00|4107.51|4106.01|4107.51|4106.01|4108.51|4107.01|4105.51|4104.01|2232
1697650200000|2023-10-18 17:30:00|4106.51|4105.01|4101.51|4100.01|4107.51|4106.01|4100.51|4099.01|1755
1697650500000|2023-10-18 17:35:00|4100.51|4099.01|4097.51|4096.01|4100.51|4099.01|4096.51|4095.01|2009
1697650800000|2023-10-18 17:40:00|4096.51|4095.01|4099.51|4098.01|4099.51|4098.01|4096.51|4095.01|1301
1697651100000|2023-10-18 17:45:00|4098.51|4097.01|4100.51|4099.01|4100.51|4099.01|4097.51|4096.01|1870
1697651400000|2023-10-18 17:50:00|4099.51|4098.01|4102.51|4101.01|4103.51|4102.01|4099.51|4098.01|861
1697651700000|2023-10-18 17:55:00|4101.51|4100.01|4107.51|4106.01|4107.51|4106.01|4101.51|4100.01|1604
1697652000000|2023-10-18 18:00:00|4107.01|4105.51|4104.51|4103.01|4107.51|4106.01|4103.51|4102.01|1163
1697652300000|2023-10-18 18:05:00|4105.51|4104.01|4107.51|4106.01|4109.51|4108.01|4102.51|4101.01|1240
1697652600000|2023-10-18 18:10:00|4106.51|4105.01|4104.51|4103.01|4106.51|4105.01|4104.51|4103.01|446
1697652900000|2023-10-18 18:15:00|4103.51|4102.01|4101.51|4100.01|4104.51|4103.01|4101.51|4100.01|2004
1697653200000|2023-10-18 18:20:00|4102.51|4101.01|4102.51|4101.01|4103.51|4102.01|4101.51|4100.01|563
1697653500000|2023-10-18 18:25:00|4103.51|4102.01|4101.51|4100.01|4103.51|4102.01|4100.51|4099.01|761
1697653800000|2023-10-18 18:30:00|4102.01|4100.51|4101.51|4100.01|4104.51|4103.01|4101.51|4100.01|587
1697654100000|2023-10-18 18:35:00|4100.51|4099.01|4098.51|4097.01|4101.51|4100.01|4098.51|4097.01|488
1697654400000|2023-10-18 18:40:00|4099.51|4098.01|4097.51|4096.01|4099.51|4098.01|4096.51|4095.01|1057
1697654700000|2023-10-18 18:45:00|4096.51|4095.01|4095.51|4094.01|4097.51|4096.01|4095.51|4094.01|1048
1697655000000|2023-10-18 18:50:00|4094.51|4093.01|4094.51|4093.01|4095.51|4094.01|4092.51|4091.01|1525
1697655300000|2023-10-18 18:55:00|4095.51|4094.01|4095.51|4094.01|4096.51|4095.01|4094.51|4093.01|797
1697655600000|2023-10-18 19:00:00|4095.01|4093.51|4092.51|4091.01|4095.51|4094.01|4091.51|4090.01|2585
1697655900000|2023-10-18 19:05:00|4091.51|4090.01|4090.51|4089.01|4092.51|4091.01|4090.51|4089.01|946
1697656200000|2023-10-18 19:10:00|4091.51|4090.01|4091.51|4090.01|4092.51|4091.01|4090.51|4089.01|1305
1697656500000|2023-10-18 19:15:00|4092.51|4091.01|4091.51|4090.01|4093.51|4092.01|4090.51|4089.01|1115
1697656800000|2023-10-18 19:20:00|4092.51|4091.01|4093.51|4092.01|4093.51|4092.01|4091.51|4090.01|697
1697657100000|2023-10-18 19:25:00|4093.01|4091.51|4091.51|4090.01|4093.51|4092.01|4090.51|4089.01|697
1697657400000|2023-10-18 19:30:00|4092.51|4091.01|4093.51|4092.01|4093.51|4092.01|4091.51|4090.01|1165
1697657700000|2023-10-18 19:35:00|4092.51|4091.01|4091.51|4090.01|4093.51|4092.01|4091.51|4090.01|1018
1697658000000|2023-10-18 19:40:00|4092.51|4091.01|4092.51|4091.01|4093.51|4092.01|4091.51|4090.01|5075
1697658300000|2023-10-18 19:45:00|4091.51|4090.01|4089.51|4088.01|4091.51|4090.01|4088.51|4087.01|4695
1697658600000|2023-10-18 19:50:00|4090.51|4089.01|4095.51|4094.01|4095.51|4094.01|4089.51|4088.01|3284
1697658900000|2023-10-18 19:55:00|4096.51|4095.01|4093.51|4092.01|4097.51|4096.01|4093.51|4092.01|6986
1697659200000|2023-10-18 20:00:00|4096.46|4093.46|4098.56|4095.56|4101.86|4098.86|4096.46|4093.46|80
1697659500000|2023-10-18 20:05:00|4098.76|4095.76|4097.06|4094.06|4099.86|4096.86|4096.06|4093.06|0
1697659800000|2023-10-18 20:10:00|4096.86|4093.86|4097.86|4094.86|4098.36|4095.36|4096.76|4093.76|0
1697660100000|2023-10-18 20:15:00|4097.76|4094.76|4097.86|4094.86|4098.26|4095.26|4097.26|4094.26|0
1697660400000|2023-10-18 20:20:00|4098.06|4095.06|4098.36|4095.36|4098.76|4095.76|4097.76|4094.76|0
1697660700000|2023-10-18 20:25:00|4098.26|4095.26|4098.56|4095.56|4099.06|4096.06|4098.06|4095.06|0
1697661000000|2023-10-18 20:30:00|4098.76|4095.76|4099.06|4096.06|4099.26|4096.26|4098.56|4095.56|0
1697661300000|2023-10-18 20:35:00|4099.26|4096.26|4098.26|4095.26|4099.26|4096.26|4098.06|4095.06|0
1697661600000|2023-10-18 20:40:00|4098.06|4095.06|4097.96|4094.96|4098.36|4095.36|4097.86|4094.86|0
1697661900000|2023-10-18 20:45:00|4098.06|4095.06|4098.56|4095.56|4098.56|4095.56|4097.86|4094.86|0
1697662200000|2023-10-18 20:50:00|4098.36|4095.36|4098.06|4095.06|4099.06|4096.06|4097.86|4094.86|0
1697662500000|2023-10-18 20:55:00|4097.96|4094.96|4097.56|4094.56|4098.26|4095.26|4097.36|4094.36|0
1697662800000|2023-10-18 21:00:00|4097.66|4094.66|4097.96|4094.96|4098.06|4095.06|4097.66|4094.66|0
1697663100000|2023-10-18 21:05:00|4098.06|4095.06|4097.96|4094.96|4098.06|4095.06|4097.86|4094.86|0
1697663400000|2023-10-18 21:10:00|4097.86|4094.86|4098.06|4095.06|4098.06|4095.06|4097.66|4094.66|0
1697663700000|2023-10-18 21:15:00|4098.16|4095.16|4098.56|4095.56|4098.56|4095.56|4098.16|4095.16|0
1697664000000|2023-10-18 21:20:00|4098.66|4095.66|4098.66|4095.66|4098.76|4095.76|4098.66|4095.66|0
1697664300000|2023-10-18 21:25:00|4098.56|4095.56|4098.56|4095.56|4098.56|4095.56|4098.56|4095.56|0
1697664600000|2023-10-18 21:30:00|4098.46|4095.46|4098.46|4095.46|4098.46|4095.46|4098.16|4095.16|0
1697664900000|2023-10-18 21:35:00|4098.16|4095.16|4097.76|4094.76|4098.16|4095.16|4097.36|4094.36|0
1697665200000|2023-10-18 21:40:00|4097.86|4094.86|4097.96|4094.96|4098.06|4095.06|4097.66|4094.66|0
1697665500000|2023-10-18 21:45:00|4097.86|4094.86|4097.86|4094.86|4097.96|4094.96|4097.56|4094.56|0
1697665800000|2023-10-18 21:50:00|4097.76|4094.76|4097.86|4094.86|4097.96|4094.96|4097.76|4094.76|0
1697666100000|2023-10-18 21:55:00|4097.96|4094.96|4097.56|4094.56|4097.96|4094.96|4097.56|4094.56|0
1697666400000|2023-10-18 22:00:00|4096.86|4093.86|4094.26|4091.26|4097.26|4094.26|4094.26|4091.26|0
1697666700000|2023-10-18 22:05:00|4094.46|4091.46|4095.06|4092.06|4095.26|4092.26|4094.26|4091.26|0
1697667000000|2023-10-18 22:10:00|4095.26|4092.26|4095.36|4092.36|4095.56|4092.56|4094.46|4091.46|0
1697667300000|2023-10-18 22:15:00|4095.26|4092.26|4092.96|4089.96|4095.26|4092.26|4092.76|4089.76|0
1697667600000|2023-10-18 22:20:00|4092.76|4089.76|4094.26|4091.26|4094.56|4091.56|4092.66|4089.66|0
1697667900000|2023-10-18 22:25:00|4094.46|4091.46|4095.76|4092.76|4095.76|4092.76|4094.26|4091.26|0
1697668200000|2023-10-18 22:30:00|4095.96|4092.96|4096.66|4093.66|4097.56|4094.56|4095.96|4092.96|0
1697668500000|2023-10-18 22:35:00|4096.56|4093.56|4096.26|4093.26|4096.76|4093.76|4095.96|4092.96|0
1697668800000|2023-10-18 22:40:00|4096.36|4093.36|4096.36|4093.36|4096.76|4093.76|4096.06|4093.06|0
1697669100000|2023-10-18 22:45:00|4096.56|4093.56|4095.96|4092.96|4096.76|4093.76|4095.76|4092.76|0
1697669400000|2023-10-18 22:50:00|4095.76|4092.76|4094.56|4091.56|4096.36|4093.36|4094.46|4091.46|0
1697669700000|2023-10-18 22:55:00|4094.76|4091.76|4093.56|4090.56|4094.76|4091.76|4093.06|4090.06|0
1697670000000|2023-10-18 23:00:00|4093.46|4090.46|4093.96|4090.96|4094.56|4091.56|4093.46|4090.46|0
1697670300000|2023-10-18 23:05:00|4093.76|4090.76|4093.26|4090.26|4093.96|4090.96|4093.26|4090.26|0
1697670600000|2023-10-18 23:10:00|4093.06|4090.06|4093.56|4090.56|4094.06|4091.06|4092.56|4089.56|0
1697670900000|2023-10-18 23:15:00|4093.46|4090.46|4093.76|4090.76|4094.56|4091.56|4093.46|4090.46|0
1697671200000|2023-10-18 23:20:00|4093.96|4090.96|4094.06|4091.06|4094.56|4091.56|4093.56|4090.56|0
1697671500000|2023-10-18 23:25:00|4093.96|4090.96|4094.26|4091.26|4094.26|4091.26|4093.96|4090.96|0
1697671800000|2023-10-18 23:30:00|4094.06|4091.06|4095.26|4092.26|4095.26|4092.26|4094.06|4091.06|0
1697672100000|2023-10-18 23:35:00|4095.06|4092.06|4093.96|4090.96|4095.26|4092.26|4093.76|4090.76|0
1697672400000|2023-10-18 23:40:00|4093.76|4090.76|4093.26|4090.26|4093.96|4090.96|4093.26|4090.26|0
1697672700000|2023-10-18 23:45:00|4093.36|4090.36|4093.96|4090.96|4094.06|4091.06|4092.96|4089.96|0
1697673000000|2023-10-18 23:50:00|4093.76|4090.76|4094.46|4091.46|4094.46|4091.46|4093.56|4090.56|0
1697673300000|2023-10-18 23:55:00|4094.56|4091.56|4095.26|4092.26|4095.46|4092.46|4094.56|4091.56|0
1697673600000|2023-10-19 00:00:00|4095.46|4092.46|4095.46|4092.46|4096.36|4093.36|4095.46|4092.46|0
1697673900000|2023-10-19 00:05:00|4095.26|4092.26|4096.56|4093.56|4097.26|4094.26|4095.26|4092.26|0
1697674200000|2023-10-19 00:10:00|4096.86|4093.86|4095.46|4092.46|4097.06|4094.06|4094.76|4091.76|0
1697674500000|2023-10-19 00:15:00|4095.06|4092.06|4092.76|4090.76|4095.26|4092.26|4091.76|4089.76|728
1697674800000|2023-10-19 00:20:00|4091.76|4089.76|4090.26|4088.26|4091.76|4089.76|4089.76|4087.76|474
1697675100000|2023-10-19 00:25:00|4089.76|4087.76|4091.76|4089.76|4091.76|4089.76|4089.76|4087.76|138
1697675400000|2023-10-19 00:30:00|4090.76|4088.76|4090.76|4088.76|4091.76|4089.76|4089.76|4087.76|188
1697675700000|2023-10-19 00:35:00|4089.76|4087.76|4091.76|4089.76|4091.76|4089.76|4089.76|4087.76|155
1697676000000|2023-10-19 00:40:00|4092.76|4090.76|4094.76|4092.76|4094.76|4092.76|4091.76|4089.76|305
1697676300000|2023-10-19 00:45:00|4093.76|4091.76|4094.76|4092.76|4094.76|4092.76|4093.76|4091.76|264
1697676600000|2023-10-19 00:50:00|4095.76|4093.76|4095.76|4093.76|4095.76|4093.76|4094.76|4092.76|253
1697676900000|2023-10-19 00:55:00|4094.76|4092.76|4094.76|4092.76|4094.76|4092.76|4094.76|4092.76|82
1697677200000|2023-10-19 01:00:00|4095.76|4093.76|4097.76|4095.76|4097.76|4095.76|4094.76|4092.76|440
1697677500000|2023-10-19 01:05:00|4098.76|4096.76|4097.76|4095.76|4099.76|4097.76|4097.76|4095.76|605
1697677800000|2023-10-19 01:10:00|4098.76|4096.76|4098.76|4096.76|4101.76|4099.76|4098.76|4096.76|302
1697678100000|2023-10-19 01:15:00|4097.76|4095.76|4098.76|4096.76|4099.76|4097.76|4097.76|4095.76|147
1697678400000|2023-10-19 01:20:00|4099.76|4097.76|4096.76|4094.76|4099.76|4097.76|4095.76|4093.76|262
1697678700000|2023-10-19 01:25:00|4095.76|4093.76|4097.76|4095.76|4097.76|4095.76|4094.76|4092.76|95
1697679000000|2023-10-19 01:30:00|4098.26|4096.26|4097.76|4095.76|4098.26|4096.26|4095.76|4093.76|326
1697679300000|2023-10-19 01:35:00|4097.26|4095.26|4093.76|4091.76|4097.76|4095.76|4092.76|4090.76|344
1697679600000|2023-10-19 01:40:00|4092.76|4090.76|4091.76|4089.76|4092.76|4090.76|4090.76|4088.76|440
1697679900000|2023-10-19 01:45:00|4092.26|4090.26|4089.76|4087.76|4092.26|4090.26|4089.26|4087.26|164
1697680200000|2023-10-19 01:50:00|4090.26|4088.26|4089.76|4087.76|4091.76|4089.76|4089.76|4087.76|141
1697680500000|2023-10-19 01:55:00|4090.76|4088.76|4089.76|4087.76|4090.76|4088.76|4089.76|4087.76|76
1697680800000|2023-10-19 02:00:00|4090.76|4088.76|4089.76|4087.76|4090.76|4088.76|4089.76|4087.76|30
1697681100000|2023-10-19 02:05:00|4089.26|4087.26|4090.76|4088.76|4090.76|4088.76|4089.26|4087.26|70
1697681400000|2023-10-19 02:10:00|4090.26|4088.26|4089.76|4087.76|4090.76|4088.76|4089.26|4087.26|38
1697681700000|2023-10-19 02:15:00|4088.76|4086.76|4088.76|4086.76|4089.76|4087.76|4088.76|4086.76|159
1697682000000|2023-10-19 02:20:00|4089.76|4087.76|4088.76|4086.76|4089.76|4087.76|4088.76|4086.76|136
1697682300000|2023-10-19 02:25:00|4089.76|4087.76|4089.76|4087.76|4089.76|4087.76|4089.76|4087.76|81
1697682600000|2023-10-19 02:30:00|4089.26|4087.26|4088.76|4086.76|4089.76|4087.76|4088.76|4086.76|245
1697682900000|2023-10-19 02:35:00|4087.76|4085.76|4086.76|4084.76|4087.76|4085.76|4086.76|4084.76|174
1697683200000|2023-10-19 02:40:00|4087.26|4085.26|4086.76|4084.76|4087.26|4085.26|4086.76|4084.76|107
1697683500000|2023-10-19 02:45:00|4086.26|4084.26|4085.76|4083.76|4086.26|4084.26|4085.76|4083.76|128
1697683800000|2023-10-19 02:50:00|4085.26|4083.26|4084.76|4082.76|4085.76|4083.76|4084.76|4082.76|753
1697684100000|2023-10-19 02:55:00|4083.76|4081.76|4082.76|4080.76|4083.76|4081.76|4082.76|4080.76|282
1697684400000|2023-10-19 03:00:00|4083.26|4081.26|4081.76|4079.76|4083.26|4081.26|4081.76|4079.76|228
1697684700000|2023-10-19 03:05:00|4082.76|4080.76|4081.76|4079.76|4082.76|4080.76|4081.76|4079.76|37
1697685000000|2023-10-19 03:10:00|4080.76|4078.76|4080.76|4078.76|4082.76|4080.76|4080.76|4078.76|271
1697685300000|2023-10-19 03:15:00|4081.26|4079.26|4079.76|4077.76|4081.26|4079.26|4079.76|4077.76|428
1697685600000|2023-10-19 03:20:00|4078.76|4076.76|4076.76|4074.76|4079.76|4077.76|4076.76|4074.76|404
1697685900000|2023-10-19 03:25:00|4077.26|4075.26|4075.76|4073.76|4077.76|4075.76|4073.76|4071.76|546
1697686200000|2023-10-19 03:30:00|4074.76|4072.76|4075.76|4073.76|4075.76|4073.76|4073.76|4071.76|454
1697686500000|2023-10-19 03:35:00|4076.76|4074.76|4077.76|4075.76|4078.26|4076.26|4075.76|4073.76|380
1697686800000|2023-10-19 03:40:00|4077.26|4075.26|4076.76|4074.76|4077.76|4075.76|4076.76|4074.76|51
1697687100000|2023-10-19 03:45:00|4077.26|4075.26|4076.76|4074.76|4077.26|4075.26|4076.76|4074.76|43
1697687400000|2023-10-19 03:50:00|4077.26|4075.26|4077.76|4075.76|4077.76|4075.76|4076.76|4074.76|30
1697687700000|2023-10-19 03:55:00|4076.76|4074.76|4077.76|4075.76|4077.76|4075.76|4076.76|4074.76|89
1697688000000|2023-10-19 04:00:00|4078.26|4076.26|4077.76|4075.76|4078.76|4076.76|4077.76|4075.76|236
1697688300000|2023-10-19 04:05:00|4078.26|4076.26|4077.76|4075.76|4078.76|4076.76|4077.76|4075.76|103
1697688600000|2023-10-19 04:10:00|4078.76|4076.76|4079.76|4077.76|4079.76|4077.76|4078.76|4076.76|13
1697688900000|2023-10-19 04:15:00|4078.76|4076.76|4079.76|4077.76|4079.76|4077.76|4078.76|4076.76|40
1697689200000|2023-10-19 04:20:00|4080.76|4078.76|4080.76|4078.76|4080.76|4078.76|4080.76|4078.76|101
1697689500000|2023-10-19 04:25:00|4081.76|4079.76|4081.76|4079.76|4081.76|4079.76|4081.76|4079.76|50
1697689800000|2023-10-19 04:30:00|4082.76|4080.76|4081.76|4079.76|4083.76|4081.76|4081.76|4079.76|292
1697690100000|2023-10-19 04:35:00|4082.76|4080.76|4081.76|4079.76|4082.76|4080.76|4081.76|4079.76|273
1697690400000|2023-10-19 04:40:00|4082.76|4080.76|4082.26|4080.26|4082.76|4080.76|4082.26|4080.26|36
1697690700000|2023-10-19 04:45:00|4082.76|4080.76|4080.76|4078.76|4082.76|4080.76|4080.76|4078.76|117
1697691000000|2023-10-19 04:50:00|4081.26|4079.26|4082.76|4080.76|4082.76|4080.76|4080.76|4078.76|36
1697691300000|2023-10-19 04:55:00|4083.76|4081.76|4082.76|4080.76|4084.76|4082.76|4082.76|4080.76|158
1697691600000|2023-10-19 05:00:00|4082.26|4080.26|4081.76|4079.76|4082.76|4080.76|4081.76|4079.76|61
1697691900000|2023-10-19 05:05:00|4082.26|4080.26|4082.76|4080.76|4083.76|4081.76|4081.76|4079.76|116
1697692200000|2023-10-19 05:10:00|4083.26|4081.26|4083.76|4081.76|4084.26|4082.26|4082.76|4080.76|85
1697692500000|2023-10-19 05:15:00|4084.26|4082.26|4084.76|4082.76|4084.76|4082.76|4084.26|4082.26|34
1697692800000|2023-10-19 05:20:00|4083.76|4081.76|4082.76|4080.76|4083.76|4081.76|4079.76|4077.76|622
1697693100000|2023-10-19 05:25:00|4083.76|4081.76|4083.76|4081.76|4083.76|4081.76|4083.76|4081.76|84
1697693400000|2023-10-19 05:30:00|4084.26|4082.26|4084.76|4082.76|4085.76|4083.76|4083.76|4081.76|205
1697693700000|2023-10-19 05:35:00|4084.26|4082.26|4082.76|4080.76|4084.76|4082.76|4082.76|4080.76|513
1697694000000|2023-10-19 05:40:00|4083.26|4081.26|4082.26|4080.26|4083.76|4081.76|4081.76|4079.76|313
1697694300000|2023-10-19 05:45:00|4082.76|4080.76|4080.76|4078.76|4082.76|4080.76|4079.76|4077.76|233
1697694600000|2023-10-19 05:50:00|4080.26|4078.26|4078.76|4076.76|4081.76|4079.76|4078.76|4076.76|340
1697694900000|2023-10-19 05:55:00|4079.26|4077.26|4078.76|4076.76|4080.76|4078.76|4078.76|4076.76|443
1697695200000|2023-10-19 06:00:00|4078.51|4077.01|4077.51|4076.01|4079.51|4078.01|4074.51|4073.01|3039
1697695500000|2023-10-19 06:05:00|4076.51|4075.01|4077.51|4076.01|4078.51|4077.01|4074.51|4073.01|1660
1697695800000|2023-10-19 06:10:00|4078.51|4077.01|4078.51|4077.01|4079.51|4078.01|4077.51|4076.01|669
1697696100000|2023-10-19 06:15:00|4079.51|4078.01|4086.51|4085.01|4086.51|4085.01|4079.51|4078.01|2267
1697696400000|2023-10-19 06:20:00|4085.51|4084.01|4083.51|4082.01|4086.51|4085.01|4082.51|4081.01|849
1697696700000|2023-10-19 06:25:00|4082.51|4081.01|4082.51|4081.01|4083.51|4082.01|4078.51|4077.01|761
1697697000000|2023-10-19 06:30:00|4083.01|4081.51|4079.51|4078.01|4083.51|4082.01|4079.51|4078.01|774
1697697300000|2023-10-19 06:35:00|4078.51|4077.01|4082.51|4081.01|4083.51|4082.01|4078.51|4077.01|1206
1697697600000|2023-10-19 06:40:00|4081.51|4080.01|4083.51|4082.01|4084.51|4083.01|4080.51|4079.01|1030
1697697900000|2023-10-19 06:45:00|4083.01|4081.51|4083.51|4082.01|4083.51|4082.01|4081.51|4080.01|1208
1697698200000|2023-10-19 06:50:00|4083.01|4081.51|4081.51|4080.01|4083.51|4082.01|4079.51|4078.01|1416
1697698500000|2023-10-19 06:55:00|4082.51|4081.01|4085.51|4084.01|4086.51|4085.01|4081.51|4080.01|2785
1697698800000|2023-10-19 07:00:00|4084.51|4083.01|4088.51|4087.01|4089.51|4088.01|4081.51|4080.01|16061
1697699100000|2023-10-19 07:05:00|4088.01|4086.51|4089.51|4088.01|4090.51|4089.01|4082.51|4081.01|13436
1697699400000|2023-10-19 07:10:00|4088.51|4087.01|4087.51|4086.01|4090.51|4089.01|4085.51|4084.01|11280
1697699700000|2023-10-19 07:15:00|4086.51|4085.01|4098.51|4097.01|4099.51|4098.01|4083.51|4082.01|9678
1697700000000|2023-10-19 07:20:00|4099.51|4098.01|4091.51|4090.01|4102.51|4101.01|4090.51|4089.01|12130
1697700300000|2023-10-19 07:25:00|4092.51|4091.01|4086.51|4085.01|4093.51|4092.01|4082.51|4081.01|8898
1697700600000|2023-10-19 07:30:00|4085.51|4084.01|4084.51|4083.01|4090.51|4089.01|4083.51|4082.01|11180
1697700900000|2023-10-19 07:35:00|4085.01|4083.51|4081.51|4080.01|4087.51|4086.01|4077.51|4076.01|12002
1697701200000|2023-10-19 07:40:00|4081.01|4079.51|4077.51|4076.01|4082.51|4081.01|4074.51|4073.01|9229
1697701500000|2023-10-19 07:45:00|4078.51|4077.01|4069.51|4068.01|4079.51|4078.01|4069.51|4068.01|13150
1697701800000|2023-10-19 07:50:00|4070.51|4069.01|4079.85|4078.35|4079.85|4078.35|4068.51|4067.01|8838
1697702100000|2023-10-19 07:55:00|4080.85|4079.35|4077.85|4076.35|4081.85|4080.35|4073.85|4072.35|10535
1697702400000|2023-10-19 08:00:00|4078.85|4077.35|4081.85|4080.35|4083.85|4082.35|4076.85|4075.35|7271
1697702700000|2023-10-19 08:05:00|4080.85|4079.35|4080.85|4079.35|4085.85|4084.35|4078.85|4077.35|8640
1697703000000|2023-10-19 08:10:00|4079.85|4078.35|4075.85|4074.35|4080.85|4079.35|4073.85|4072.35|12440
1697703300000|2023-10-19 08:15:00|4076.85|4075.35|4085.2|4083.7|4085.2|4083.7|4073.85|4072.35|8371
1697703600000|2023-10-19 08:20:00|4084.2|4082.7|4086.2|4084.7|4087.2|4085.7|4083.2|4081.7|6306
1697703900000|2023-10-19 08:25:00|4087.2|4085.7|4089.2|4087.7|4091.2|4089.7|4086.2|4084.7|6484
1697704200000|2023-10-19 08:30:00|4090.2|4088.7|4089.2|4087.7|4093.2|4091.7|4087.2|4085.7|6674
1697704500000|2023-10-19 08:35:00|4090.2|4088.7|4081.2|4079.7|4091.7|4090.2|4081.2|4079.7|7690
1697704800000|2023-10-19 08:40:00|4082.2|4080.7|4086.2|4084.7|4087.2|4085.7|4082.2|4080.7|6083
1697705100000|2023-10-19 08:45:00|4085.7|4084.2|4080.2|4078.7|4086.2|4084.7|4080.2|4078.7|10651
1697705400000|2023-10-19 08:50:00|4081.2|4079.7|4087.2|4085.7|4087.2|4085.7|4081.2|4079.7|2477
1697705700000|2023-10-19 08:55:00|4086.2|4084.7|4085.2|4083.7|4088.2|4086.7|4085.2|4083.7|5237
1697706000000|2023-10-19 09:00:00|4086.2|4084.7|4087.2|4085.7|4088.2|4086.7|4081.2|4079.7|5308
1697706300000|2023-10-19 09:05:00|4086.2|4084.7|4090.2|4088.7|4090.2|4088.7|4085.2|4083.7|2452
1697706600000|2023-10-19 09:10:00|4091.2|4089.7|4088.2|4086.7|4092.2|4090.7|4088.2|4086.7|3822
1697706900000|2023-10-19 09:15:00|4089.2|4087.7|4090.2|4088.7|4092.2|4090.7|4088.2|4086.7|3311
1697707200000|2023-10-19 09:20:00|4091.2|4089.7|4091.2|4089.7|4094.2|4092.7|4088.2|4086.7|2588
1697707500000|2023-10-19 09:25:00|4092.2|4090.7|4093.2|4091.7|4093.2|4091.7|4091.2|4089.7|3159
1697707800000|2023-10-19 09:30:00|4094.2|4092.7|4098.2|4096.7|4100.2|4098.7|4094.2|4092.7|2841
1697708100000|2023-10-19 09:35:00|4099.2|4097.7|4099.2|4097.7|4101.2|4099.7|4099.2|4097.7|5037
1697708400000|2023-10-19 09:40:00|4100.2|4098.7|4100.2|4098.7|4101.2|4099.7|4098.2|4096.7|4324
1697708700000|2023-10-19 09:45:00|4101.2|4099.7|4096.2|4094.7|4103.2|4101.7|4095.2|4093.7|4956
1697709000000|2023-10-19 09:50:00|4095.2|4093.7|4101.2|4099.7|4101.2|4099.7|4095.2|4093.7|2651
1697709300000|2023-10-19 09:55:00|4102.2|4100.7|4103.2|4101.7|4103.2|4101.7|4100.2|4098.7|4907
1697709600000|2023-10-19 10:00:00|4104.2|4102.7|4103.2|4101.7|4104.2|4102.7|4101.2|4099.7|7302
1697709900000|2023-10-19 10:05:00|4104.2|4102.7|4103.2|4101.7|4104.2|4102.7|4102.2|4100.7|3977
1697710200000|2023-10-19 10:10:00|4102.2|4100.7|4104.2|4102.7|4104.2|4102.7|4100.2|4098.7|4685
1697710500000|2023-10-19 10:15:00|4103.2|4101.7|4105.2|4103.7|4107.2|4105.7|4103.2|4101.7|5394
1697710800000|2023-10-19 10:20:00|4104.2|4102.7|4106.2|4104.7|4107.7|4106.2|4104.2|4102.7|5252
1697711100000|2023-10-19 10:25:00|4107.2|4105.7|4106.2|4104.7|4108.2|4106.7|4104.2|4102.7|8493
1697711400000|2023-10-19 10:30:00|4107.2|4105.7|4109.2|4107.7|4110.2|4108.7|4106.2|4104.7|8587
1697711700000|2023-10-19 10:35:00|4108.2|4106.7|4109.2|4107.7|4110.2|4108.7|4107.2|4105.7|7197
1697712000000|2023-10-19 10:40:00|4108.2|4106.7|4108.2|4106.7|4112.2|4110.7|4108.2|4106.7|6098
1697712300000|2023-10-19 10:45:00|4109.2|4107.7|4109.2|4107.7|4110.2|4108.7|4108.2|4106.7|24456
1697712600000|2023-10-19 10:50:00|4108.2|4106.7|4107.2|4105.7|4110.2|4108.7|4106.2|4104.7|3861
1697712900000|2023-10-19 10:55:00|4108.2|4106.7|4109.2|4107.7|4110.2|4108.7|4107.2|4105.7|5836
1697713200000|2023-10-19 11:00:00|4110.2|4108.7|4106.2|4104.7|4110.2|4108.7|4106.2|4104.7|4026
1697713500000|2023-10-19 11:05:00|4105.2|4103.7|4103.2|4101.7|4106.2|4104.7|4101.2|4099.7|4771
1697713800000|2023-10-19 11:10:00|4104.2|4102.7|4102.2|4100.7|4105.2|4103.7|4101.2|4099.7|3244
1697714100000|2023-10-19 11:15:00|4103.2|4101.7|4101.2|4099.7|4103.2|4101.7|4100.2|4098.7|2260
1697714400000|2023-10-19 11:20:00|4100.7|4099.2|4099.2|4097.7|4101.2|4099.7|4099.2|4097.7|2554
1697714700000|2023-10-19 11:25:00|4100.2|4098.7|4102.2|4100.7|4102.2|4100.7|4099.2|4097.7|2893
1697715000000|2023-10-19 11:30:00|4101.2|4099.7|4099.2|4097.7|4101.2|4099.7|4098.2|4096.7|1168
1697715300000|2023-10-19 11:35:00|4098.2|4096.7|4099.2|4097.7|4099.2|4097.7|4097.2|4095.7|2213
1697715600000|2023-10-19 11:40:00|4099|4097.5|4098|4096.5|4102|4100.5|4098|4096.5|3340
1697715900000|2023-10-19 11:45:00|4098.5|4097|4100|4098.5|4101|4099.5|4097|4095.5|1558
1697716200000|2023-10-19 11:50:00|4099|4097.5|4097|4095.5|4100|4098.5|4096|4094.5|1913
1697716500000|2023-10-19 11:55:00|4096|4094.5|4100|4098.5|4100|4098.5|4096|4094.5|2238
1697716800000|2023-10-19 12:00:00|4099|4097.5|4096|4094.5|4100|4098.5|4096|4094.5|1817
1697717100000|2023-10-19 12:05:00|4097|4095.5|4095|4093.5|4098.5|4097|4095|4093.5|3556
1697717400000|2023-10-19 12:10:00|4096|4094.5|4100|4098.5|4100|4098.5|4096|4094.5|2856
1697717700000|2023-10-19 12:15:00|4099|4097.5|4100|4098.5|4101|4099.5|4098|4096.5|3452
1697718000000|2023-10-19 12:20:00|4101|4099.5|4100|4098.5|4101|4099.5|4098|4096.5|1924
1697718300000|2023-10-19 12:25:00|4101|4099.5|4099|4097.5|4101|4099.5|4099|4097.5|1625
1697718600000|2023-10-19 12:30:00|4100|4098.5|4100|4098.5|4101|4099.5|4097|4095.5|8761
1697718900000|2023-10-19 12:35:00|4099|4097.5|4104|4102.5|4106|4104.5|4098|4096.5|6061
1697719200000|2023-10-19 12:40:00|4105|4103.5|4102|4100.5|4105|4103.5|4099|4097.5|3945
1697719500000|2023-10-19 12:45:00|4101.5|4100|4101|4099.5|4103|4101.5|4101|4099.5|2322
1697719800000|2023-10-19 12:50:00|4102|4100.5|4103|4101.5|4103|4101.5|4099|4097.5|5912
1697720100000|2023-10-19 12:55:00|4102.5|4101|4102|4100.5|4103|4101.5|4101|4099.5|2843
1697720400000|2023-10-19 13:00:00|4103|4101.5|4104|4102.5|4106|4104.5|4101|4099.5|4077
1697720700000|2023-10-19 13:05:00|4105|4103.5|4102|4100.5|4105|4103.5|4101|4099.5|3317
1697721000000|2023-10-19 13:10:00|4103|4101.5|4099|4097.5|4103|4101.5|4098|4096.5|3926
1697721300000|2023-10-19 13:15:00|4100|4098.5|4101|4099.5|4102|4100.5|4098|4096.5|3158
1697721600000|2023-10-19 13:20:00|4100.5|4099|4097|4095.5|4101|4099.5|4096|4094.5|2835
1697721900000|2023-10-19 13:25:00|4096|4094.5|4094|4092.5|4097|4095.5|4092|4090.5|4033
1697722200000|2023-10-19 13:30:00|4093|4091.5|4097|4095.5|4100|4098.5|4093|4091.5|6073
1697722500000|2023-10-19 13:35:00|4096|4094.5|4095|4093.5|4097|4095.5|4090|4088.5|6976
1697722800000|2023-10-19 13:40:00|4094.5|4093|4093|4091.5|4097|4095.5|4093|4091.5|4456
1697723100000|2023-10-19 13:45:00|4092.5|4091|4092|4090.5|4094|4092.5|4088|4086.5|5020
1697723400000|2023-10-19 13:50:00|4091|4089.5|4092|4090.5|4095|4093.5|4089|4087.5|6101
1697723700000|2023-10-19 13:55:00|4093|4091.5|4095|4093.5|4097|4095.5|4092|4090.5|7210
1697724000000|2023-10-19 14:00:00|4094|4092.5|4092|4090.5|4095|4093.5|4089|4087.5|3852
1697724300000|2023-10-19 14:05:00|4091.5|4090|4092|4090.5|4093|4091.5|4089|4087.5|5842
1697724600000|2023-10-19 14:10:00|4091.81|4090.31|4097.81|4096.31|4097.81|4096.31|4091.81|4090.31|6936
1697724900000|2023-10-19 14:15:00|4096.81|4095.31|4091.81|4090.31|4097.81|4096.31|4088.81|4087.31|7577
1697725200000|2023-10-19 14:20:00|4092.81|4091.31|4092.81|4091.31|4093.81|4092.31|4089.81|4088.31|5348
1697725500000|2023-10-19 14:25:00|4093.81|4092.31|4084.81|4083.31|4093.81|4092.31|4084.81|4083.31|8427
1697725800000|2023-10-19 14:30:00|4085.81|4084.31|4088.81|4087.31|4088.81|4087.31|4084.81|4083.31|9233
1697726100000|2023-10-19 14:35:00|4089.81|4088.31|4088.81|4087.31|4092.81|4091.31|4087.81|4086.31|3883
1697726400000|2023-10-19 14:40:00|4087.81|4086.31|4087.81|4086.31|4091.81|4090.31|4086.81|4085.31|4200
1697726700000|2023-10-19 14:45:00|4086.81|4085.31|4088.81|4087.31|4089.81|4088.31|4086.81|4085.31|3324
1697727000000|2023-10-19 14:50:00|4089.81|4088.31|4088.81|4087.31|4091.81|4090.31|4086.81|4085.31|5013
1697727300000|2023-10-19 14:55:00|4089.81|4088.31|4087.81|4086.31|4089.81|4088.31|4086.81|4085.31|3930
1697727600000|2023-10-19 15:00:00|4086.81|4085.31|4089.81|4088.31|4090.81|4089.31|4085.81|4084.31|6139
1697727900000|2023-10-19 15:05:00|4090.81|4089.31|4090.81|4089.31|4093.81|4092.31|4086.81|4085.31|7910
1697728200000|2023-10-19 15:10:00|4091.81|4090.31|4091.81|4090.31|4092.81|4091.31|4090.81|4089.31|6592
1697728500000|2023-10-19 15:15:00|4090.81|4089.31|4090.81|4089.31|4091.81|4090.31|4089.81|4088.31|6355
1697728800000|2023-10-19 15:20:00|4089.81|4088.31|4088.81|4087.31|4090.81|4089.31|4085.81|4084.31|15695
1697729100000|2023-10-19 15:25:00|4089.81|4088.31|4090.81|4089.31|4091.81|4090.31|4089.81|4088.31|29364
1697729400000|2023-10-19 15:30:00|4089.81|4088.31|4091.81|4090.31|4092.81|4091.31|4089.81|4088.31|41726
1697729700000|2023-10-19 15:35:00|4090.81|4089.31|4094.81|4093.31|4094.81|4093.31|4090.81|4089.31|26649
1697730000000|2023-10-19 15:40:00|4095.81|4094.31|4098.81|4097.31|4098.81|4097.31|4095.81|4094.31|15118
1697730300000|2023-10-19 15:45:00|4099.81|4098.31|4098.81|4097.31|4100.81|4099.31|4097.81|4096.31|7960
1697730600000|2023-10-19 15:50:00|4097.81|4096.31|4095.81|4094.31|4098.81|4097.31|4094.81|4093.31|3015
1697730900000|2023-10-19 15:55:00|4094.81|4093.31|4094.81|4093.31|4095.81|4094.31|4093.81|4092.31|6885
1697731200000|2023-10-19 16:00:00|4093.81|4092.31|4097.81|4096.31|4104.81|4103.31|4087.81|4086.31|28538
1697731500000|2023-10-19 16:05:00|4098.81|4097.31|4092.81|4091.31|4100.31|4098.81|4092.81|4091.31|7680
1697731800000|2023-10-19 16:10:00|4093.81|4092.31|4092.81|4091.31|4095.81|4094.31|4091.81|4090.31|4676
1697732100000|2023-10-19 16:15:00|4091.81|4090.31|4097.81|4096.31|4098.81|4097.31|4091.81|4090.31|3978
1697732400000|2023-10-19 16:20:00|4098.31|4096.81|4101.81|4100.31|4105.81|4104.31|4097.81|4096.31|4575
1697732700000|2023-10-19 16:25:00|4100.81|4099.31|4089.81|4088.31|4101.81|4100.31|4088.81|4087.31|5301
1697733000000|2023-10-19 16:30:00|4090.81|4089.31|4079.81|4078.31|4091.81|4090.31|4078.81|4077.31|4631
1697733300000|2023-10-19 16:35:00|4078.81|4077.31|4079.81|4078.31|4079.81|4078.31|4073.81|4072.31|7445
1697733600000|2023-10-19 16:40:00|4078.81|4077.31|4078.81|4077.31|4084.81|4083.31|4076.81|4075.31|5782
1697733900000|2023-10-19 16:45:00|4079.81|4078.31|4087.81|4086.31|4088.81|4087.31|4079.31|4077.81|3721
1697734200000|2023-10-19 16:50:00|4086.81|4085.31|4090.81|4089.31|4091.81|4090.31|4084.81|4083.31|4655
1697734500000|2023-10-19 16:55:00|4089.81|4088.31|4091.81|4090.31|4092.81|4091.31|4088.81|4087.31|3236
1697734800000|2023-10-19 17:00:00|4092.81|4091.31|4092.81|4091.31|4096.81|4095.31|4090.81|4089.31|2054
1697735100000|2023-10-19 17:05:00|4093.81|4092.31|4097.31|4095.81|4099.81|4098.31|4092.81|4091.31|2563
1697735400000|2023-10-19 17:10:00|4097.81|4096.31|4095.81|4094.31|4098.81|4097.31|4094.81|4093.31|1381
1697735700000|2023-10-19 17:15:00|4094.81|4093.31|4097.81|4096.31|4099.81|4098.31|4092.81|4091.31|2106
1697736000000|2023-10-19 17:20:00|4098.81|4097.31|4092.31|4090.81|4098.81|4097.31|4091.81|4090.31|2612
1697736300000|2023-10-19 17:25:00|4092.81|4091.31|4092.81|4091.31|4093.81|4092.31|4089.81|4088.31|1368
1697736600000|2023-10-19 17:30:00|4093.81|4092.31|4089.81|4088.31|4096.81|4095.31|4089.81|4088.31|1646
1697736900000|2023-10-19 17:35:00|4090.31|4088.81|4082.81|4081.31|4090.81|4089.31|4081.81|4080.31|1252
1697737200000|2023-10-19 17:40:00|4083.31|4081.81|4080.81|4079.31|4083.81|4082.31|4079.81|4078.31|1222
1697737500000|2023-10-19 17:45:00|4080.31|4078.81|4079.81|4078.31|4082.81|4081.31|4079.81|4078.31|1308
1697737800000|2023-10-19 17:50:00|4080.81|4079.31|4080.81|4079.31|4081.81|4080.31|4078.81|4077.31|866
1697738100000|2023-10-19 17:55:00|4081.31|4079.81|4081.81|4080.31|4084.81|4083.31|4079.81|4078.31|1309
1697738400000|2023-10-19 18:00:00|4081.31|4079.81|4081.81|4080.31|4084.81|4083.31|4079.81|4078.31|678
1697738700000|2023-10-19 18:05:00|4081.31|4079.81|4079.81|4078.31|4081.81|4080.31|4078.81|4077.31|783
1697739000000|2023-10-19 18:10:00|4080.81|4079.31|4080.81|4079.31|4082.81|4081.31|4079.81|4078.31|997
1697739300000|2023-10-19 18:15:00|4079.81|4078.31|4080.81|4079.31|4082.81|4081.31|4078.81|4077.31|1996
1697739600000|2023-10-19 18:20:00|4079.81|4078.31|4077.81|4076.31|4081.81|4080.31|4076.81|4075.31|1268
1697739900000|2023-10-19 18:25:00|4078.31|4076.81|4077.81|4076.31|4079.81|4078.31|4076.81|4075.31|1402
1697740200000|2023-10-19 18:30:00|4076.81|4075.31|4071.81|4070.31|4076.81|4075.31|4071.81|4070.31|2937
1697740500000|2023-10-19 18:35:00|4070.81|4069.31|4070.81|4069.31|4071.81|4070.31|4069.81|4068.31|3014
1697740800000|2023-10-19 18:40:00|4069.81|4068.31|4067.81|4066.31|4070.81|4069.31|4067.81|4066.31|1247
1697741100000|2023-10-19 18:45:00|4068.81|4067.31|4067.81|4066.31|4069.81|4068.31|4066.81|4065.31|3581
1697741400000|2023-10-19 18:50:00|4067.31|4065.81|4066.81|4065.31|4068.81|4067.31|4066.81|4065.31|1093
1697741700000|2023-10-19 18:55:00|4067.81|4066.31|4067.81|4066.31|4070.81|4069.31|4065.81|4064.31|1830
1697742000000|2023-10-19 19:00:00|4067.31|4065.81|4070.81|4069.31|4070.81|4069.31|4066.81|4065.31|1503
1697742300000|2023-10-19 19:05:00|4071.81|4070.31|4068.81|4067.31|4071.81|4070.31|4068.81|4067.31|1350
1697742600000|2023-10-19 19:10:00|4069.81|4068.31|4066.81|4065.31|4069.81|4068.31|4066.81|4065.31|1355
1697742900000|2023-10-19 19:15:00|4065.81|4064.31|4065.81|4064.31|4067.81|4066.31|4063.81|4062.31|2308
1697743200000|2023-10-19 19:20:00|4066.81|4065.31|4064.81|4063.31|4066.81|4065.31|4062.81|4061.31|1943
1697743500000|2023-10-19 19:25:00|4063.81|4062.31|4064.81|4063.31|4064.81|4063.31|4062.81|4061.31|885
1697743800000|2023-10-19 19:30:00|4065.81|4064.31|4065.81|4064.31|4067.81|4066.31|4063.81|4062.31|2992
1697744100000|2023-10-19 19:35:00|4065.31|4063.81|4061.81|4060.31|4065.81|4064.31|4061.81|4060.31|2607
1697744400000|2023-10-19 19:40:00|4062.81|4061.31|4058.81|4057.31|4062.81|4061.31|4057.81|4056.31|3168
1697744700000|2023-10-19 19:45:00|4057.81|4056.31|4065.81|4064.31|4065.81|4064.31|4057.81|4056.31|3440
1697745000000|2023-10-19 19:50:00|4064.81|4063.31|4065.81|4064.31|4066.81|4065.31|4063.81|4062.31|1886
1697745300000|2023-10-19 19:55:00|4064.81|4063.31|4064.81|4063.31|4067.81|4066.31|4064.31|4062.81|8152
1697745600000|2023-10-19 20:00:00|4065.56|4062.56|4058.96|4055.96|4066.06|4063.06|4057.56|4054.56|11
1697745900000|2023-10-19 20:05:00|4059.16|4056.16|4059.86|4056.86|4060.56|4057.56|4058.26|4055.26|0
1697746200000|2023-10-19 20:10:00|4060.16|4057.16|4058.96|4055.96|4060.86|4057.86|4058.76|4055.76|0
1697746500000|2023-10-19 20:15:00|4058.76|4055.76|4062.06|4059.06|4062.26|4059.26|4058.76|4055.76|0
1697746800000|2023-10-19 20:20:00|4062.16|4059.16|4061.76|4058.76|4062.46|4059.46|4060.56|4057.56|0
1697747100000|2023-10-19 20:25:00|4062.06|4059.06|4061.56|4058.56|4062.36|4059.36|4061.06|4058.06|0
1697747400000|2023-10-19 20:30:00|4061.76|4058.76|4060.56|4057.56|4061.76|4058.76|4060.16|4057.16|0
1697747700000|2023-10-19 20:35:00|4060.36|4057.36|4060.16|4057.16|4061.06|4058.06|4060.16|4057.16|0
1697748000000|2023-10-19 20:40:00|4059.96|4056.96|4059.86|4056.86|4060.56|4057.56|4059.86|4056.86|0
1697748300000|2023-10-19 20:45:00|4060.16|4057.16|4060.86|4057.86|4060.86|4057.86|4059.86|4056.86|0
1697748600000|2023-10-19 20:50:00|4061.06|4058.06|4060.36|4057.36|4061.06|4058.06|4060.36|4057.36|0
1697748900000|2023-10-19 20:55:00|4060.56|4057.56|4060.76|4057.76|4061.36|4058.36|4060.16|4057.16|0
1697749200000|2023-10-19 21:00:00|4060.66|4057.66|4060.86|4057.86|4061.06|4058.06|4060.46|4057.46|0
1697749500000|2023-10-19 21:05:00|4060.76|4057.76|4060.16|4057.16|4060.96|4057.96|4060.16|4057.16|0
1697749800000|2023-10-19 21:10:00|4060.06|4057.06|4059.26|4056.26|4060.06|4057.06|4058.56|4055.56|0
1697750100000|2023-10-19 21:15:00|4059.56|4056.56|4059.46|4056.46|4059.76|4056.76|4059.46|4056.46|0
1697750400000|2023-10-19 21:20:00|4059.56|4056.56|4059.26|4056.26|4059.56|4056.56|4059.26|4056.26|0
1697750700000|2023-10-19 21:25:00|4059.16|4056.16|4059.46|4056.46|4059.46|4056.46|4059.16|4056.16|0
1697751000000|2023-10-19 21:30:00|4059.36|4056.36|4058.96|4055.96|4059.36|4056.36|4058.96|4055.96|0
1697751300000|2023-10-19 21:35:00|4059.06|4056.06|4059.16|4056.16|4059.46|4056.46|4059.06|4056.06|0
1697751600000|2023-10-19 21:40:00|4059.06|4056.06|4059.36|4056.36|4059.56|4056.56|4059.06|4056.06|0
1697751900000|2023-10-19 21:45:00|4059.46|4056.46|4059.16|4056.16|4059.46|4056.46|4059.16|4056.16|0
1697752200000|2023-10-19 21:50:00|4059.36|4056.36|4059.36|4056.36|4059.36|4056.36|4059.26|4056.26|0
1697752500000|2023-10-19 21:55:00|4059.56|4056.56|4059.16|4056.16|4059.56|4056.56|4059.16|4056.16|0
1697752800000|2023-10-19 22:00:00|4059.26|4056.26|4061.36|4058.36|4062.06|4059.06|4058.86|4055.86|0
1697753100000|2023-10-19 22:05:00|4061.06|4058.06|4059.66|4056.66|4061.06|4058.06|4056.86|4053.86|0
1697753400000|2023-10-19 22:10:00|4059.46|4056.46|4060.56|4057.56|4060.86|4057.86|4059.46|4056.46|0
1697753700000|2023-10-19 22:15:00|4060.86|4057.86|4060.36|4057.36|4060.86|4057.86|4058.76|4055.76|0
1697754000000|2023-10-19 22:20:00|4060.16|4057.16|4059.86|4056.86|4061.06|4058.06|4059.66|4056.66|0
1697754300000|2023-10-19 22:25:00|4059.66|4056.66|4059.46|4056.46|4060.96|4057.96|4059.46|4056.46|0
1697754600000|2023-10-19 22:30:00|4059.76|4056.76|4059.96|4056.96|4061.16|4058.16|4059.56|4056.56|0
1697754900000|2023-10-19 22:35:00|4060.06|4057.06|4060.86|4057.86|4061.26|4058.26|4060.06|4057.06|0
1697755200000|2023-10-19 22:40:00|4060.96|4057.96|4059.46|4056.46|4061.16|4058.16|4059.26|4056.26|0
1697755500000|2023-10-19 22:45:00|4059.96|4056.96|4058.96|4055.96|4059.96|4056.96|4058.76|4055.76|0
1697755800000|2023-10-19 22:50:00|4058.76|4055.76|4058.76|4055.76|4059.26|4056.26|4058.56|4055.56|0
1697756100000|2023-10-19 22:55:00|4058.96|4055.96|4058.56|4055.56|4059.26|4056.26|4058.56|4055.56|0
1697756400000|2023-10-19 23:00:00|4058.76|4055.76|4057.36|4054.36|4058.76|4055.76|4056.16|4053.16|0
1697756700000|2023-10-19 23:05:00|4057.46|4054.46|4057.36|4054.36|4058.06|4055.06|4056.86|4053.86|0
1697757000000|2023-10-19 23:10:00|4057.06|4054.06|4057.56|4054.56|4057.56|4054.56|4056.86|4053.86|0
1697757300000|2023-10-19 23:15:00|4057.86|4054.86|4057.56|4054.56|4057.86|4054.86|4057.06|4054.06|0
1697757600000|2023-10-19 23:20:00|4057.36|4054.36|4056.66|4053.66|4057.36|4054.36|4056.16|4053.16|0
1697757900000|2023-10-19 23:25:00|4056.86|4053.86|4058.76|4055.76|4058.76|4055.76|4056.86|4053.86|0
1697758200000|2023-10-19 23:30:00|4058.66|4055.66|4059.26|4056.26|4059.26|4056.26|4058.56|4055.56|0
1697758500000|2023-10-19 23:35:00|4059.16|4056.16|4058.26|4055.26|4059.46|4056.46|4058.26|4055.26|0
1697758800000|2023-10-19 23:40:00|4058.56|4055.56|4058.76|4055.76|4058.76|4055.76|4057.86|4054.86|0
1697759100000|2023-10-19 23:45:00|4058.56|4055.56|4058.56|4055.56|4058.76|4055.76|4057.86|4054.86|0
1697759400000|2023-10-19 23:50:00|4058.26|4055.26|4058.56|4055.56|4059.96|4056.96|4058.26|4055.26|0
1697759700000|2023-10-19 23:55:00|4058.26|4055.26|4060.46|4057.46|4060.66|4057.66|4058.06|4055.06|0
1697760000000|2023-10-20 00:00:00|4060.26|4057.26|4057.86|4054.86|4060.46|4057.46|4057.56|4054.56|0
1697760300000|2023-10-20 00:05:00|4057.96|4054.96|4057.06|4054.06|4058.56|4055.56|4056.66|4053.66|0
1697760600000|2023-10-20 00:10:00|4057.36|4054.36|4057.36|4054.36|4059.26|4056.26|4056.86|4053.86|0
1697760900000|2023-10-20 00:15:00|4057.06|4054.06|4054.06|4052.06|4058.06|4055.06|4053.06|4051.06|1825
1697761200000|2023-10-20 00:20:00|4053.56|4051.56|4056.06|4054.06|4056.06|4054.06|4053.06|4051.06|264
1697761500000|2023-10-20 00:25:00|4055.06|4053.06|4055.06|4053.06|4056.06|4054.06|4054.06|4052.06|135
1697761800000|2023-10-20 00:30:00|4054.06|4052.06|4056.06|4054.06|4056.06|4054.06|4053.06|4051.06|144
1697762100000|2023-10-20 00:35:00|4057.06|4055.06|4057.06|4055.06|4058.06|4056.06|4056.06|4054.06|121
1697762400000|2023-10-20 00:40:00|4058.06|4056.06|4058.06|4056.06|4058.06|4056.06|4057.06|4055.06|103
1697762700000|2023-10-20 00:45:00|4057.06|4055.06|4054.56|4052.56|4057.06|4055.06|4054.06|4052.06|169
1697763000000|2023-10-20 00:50:00|4054.06|4052.06|4055.06|4053.06|4055.06|4053.06|4054.06|4052.06|62
1697763300000|2023-10-20 00:55:00|4054.06|4052.06|4057.06|4055.06|4057.06|4055.06|4054.06|4052.06|115
1697763600000|2023-10-20 01:00:00|4056.06|4054.06|4058.06|4056.06|4059.06|4057.06|4056.06|4054.06|161
1697763900000|2023-10-20 01:05:00|4057.56|4055.56|4055.06|4053.06|4057.56|4055.56|4055.06|4053.06|92
1697764200000|2023-10-20 01:10:00|4054.06|4052.06|4052.06|4050.06|4055.06|4053.06|4052.06|4050.06|509
1697764500000|2023-10-20 01:15:00|4051.56|4049.56|4050.06|4048.06|4052.06|4050.06|4050.06|4048.06|640
1697764800000|2023-10-20 01:20:00|4051.06|4049.06|4050.06|4048.06|4051.06|4049.06|4050.06|4048.06|121
1697765100000|2023-10-20 01:25:00|4050.56|4048.56|4052.06|4050.06|4052.06|4050.06|4050.06|4048.06|167
1697765400000|2023-10-20 01:30:00|4051.56|4049.56|4050.06|4048.06|4052.06|4050.06|4049.06|4047.06|240
1697765700000|2023-10-20 01:35:00|4049.56|4047.56|4052.06|4050.06|4053.56|4051.56|4049.06|4047.06|353
1697766000000|2023-10-20 01:40:00|4053.06|4051.06|4053.06|4051.06|4054.06|4052.06|4051.06|4049.06|240
1697766300000|2023-10-20 01:45:00|4054.06|4052.06|4055.06|4053.06|4057.06|4055.06|4053.06|4051.06|383
1697766600000|2023-10-20 01:50:00|4054.06|4052.06|4055.06|4053.06|4056.06|4054.06|4054.06|4052.06|152
1697766900000|2023-10-20 01:55:00|4054.06|4052.06|4054.56|4052.56|4055.06|4053.06|4054.06|4052.06|187
1697767200000|2023-10-20 02:00:00|4054.06|4052.06|4056.06|4054.06|4056.06|4054.06|4053.06|4051.06|203
1697767500000|2023-10-20 02:05:00|4055.56|4053.56|4057.06|4055.06|4057.06|4055.06|4055.06|4053.06|122
1697767800000|2023-10-20 02:10:00|4056.56|4054.56|4056.06|4054.06|4057.06|4055.06|4055.06|4053.06|101
1697768100000|2023-10-20 02:15:00|4055.56|4053.56|4055.06|4053.06|4056.06|4054.06|4055.06|4053.06|55
1697768400000|2023-10-20 02:20:00|4055.56|4053.56|4055.06|4053.06|4057.06|4055.06|4055.06|4053.06|169
1697768700000|2023-10-20 02:25:00|4054.06|4052.06|4055.56|4053.56|4056.06|4054.06|4054.06|4052.06|151
1697769000000|2023-10-20 02:30:00|4055.06|4053.06|4061.06|4059.06|4061.06|4059.06|4055.06|4053.06|947
1697769300000|2023-10-20 02:35:00|4060.56|4058.56|4062.06|4060.06|4062.06|4060.06|4060.56|4058.56|292
1697769600000|2023-10-20 02:40:00|4061.56|4059.56|4061.06|4059.06|4062.06|4060.06|4061.06|4059.06|77
1697769900000|2023-10-20 02:45:00|4060.06|4058.06|4062.06|4060.06|4062.06|4060.06|4060.06|4058.06|54
1697770200000|2023-10-20 02:50:00|4061.06|4059.06|4062.06|4060.06|4062.06|4060.06|4061.06|4059.06|51
1697770500000|2023-10-20 02:55:00|4061.06|4059.06|4063.56|4061.56|4063.56|4061.56|4061.06|4059.06|102
1697770800000|2023-10-20 03:00:00|4063.06|4061.06|4065.06|4063.06|4065.06|4063.06|4063.06|4061.06|75
1697771100000|2023-10-20 03:05:00|4064.06|4062.06|4064.56|4062.56|4065.06|4063.06|4064.06|4062.06|25
1697771400000|2023-10-20 03:10:00|4064.06|4062.06|4064.06|4062.06|4065.06|4063.06|4064.06|4062.06|32
1697771700000|2023-10-20 03:15:00|4063.06|4061.06|4063.06|4061.06|4063.06|4061.06|4063.06|4061.06|64
1697772000000|2023-10-20 03:20:00|4062.06|4060.06|4061.06|4059.06|4063.06|4061.06|4061.06|4059.06|86
1697772300000|2023-10-20 03:25:00|4062.06|4060.06|4061.06|4059.06|4062.06|4060.06|4061.06|4059.06|59
1697772600000|2023-10-20 03:30:00|4062.06|4060.06|4063.06|4061.06|4064.06|4062.06|4062.06|4060.06|115
1697772900000|2023-10-20 03:35:00|4064.06|4062.06|4063.06|4061.06|4064.06|4062.06|4063.06|4061.06|64
1697773200000|2023-10-20 03:40:00|4062.06|4060.06|4062.06|4060.06|4062.56|4060.56|4061.06|4059.06|90
1697773500000|2023-10-20 03:45:00|4063.06|4061.06|4062.06|4060.06|4063.06|4061.06|4062.06|4060.06|78
1697773800000|2023-10-20 03:50:00|4063.06|4061.06|4063.06|4061.06|4064.06|4062.06|4063.06|4061.06|33
1697774100000|2023-10-20 03:55:00|4063.56|4061.56|4063.06|4061.06|4064.06|4062.06|4063.06|4061.06|59
1697774400000|2023-10-20 04:00:00|4062.06|4060.06|4063.06|4061.06|4063.06|4061.06|4061.06|4059.06|215
1697774700000|2023-10-20 04:05:00|4062.56|4060.56|4062.06|4060.06|4064.06|4062.06|4062.06|4060.06|73
1697775000000|2023-10-20 04:10:00|4061.06|4059.06|4061.56|4059.56|4062.06|4060.06|4061.06|4059.06|44
1697775300000|2023-10-20 04:15:00|4062.06|4060.06|4062.06|4060.06|4062.06|4060.06|4061.06|4059.06|46
1697775600000|2023-10-20 04:20:00|4063.06|4061.06|4063.06|4061.06|4063.06|4061.06|4062.06|4060.06|14
1697775900000|2023-10-20 04:25:00|4062.06|4060.06|4064.06|4062.06|4065.06|4063.06|4062.06|4060.06|231
1697776200000|2023-10-20 04:30:00|4065.06|4063.06|4066.06|4064.06|4066.06|4064.06|4065.06|4063.06|167
1697776500000|2023-10-20 04:35:00|4065.06|4063.06|4066.06|4064.06|4067.06|4065.06|4065.06|4063.06|146
1697776800000|2023-10-20 04:40:00|4065.56|4063.56|4065.06|4063.06|4066.06|4064.06|4065.06|4063.06|43
1697777100000|2023-10-20 04:45:00|4064.06|4062.06|4061.56|4059.56|4064.06|4062.06|4061.06|4059.06|144
1697777400000|2023-10-20 04:50:00|4062.06|4060.06|4063.06|4061.06|4063.06|4061.06|4062.06|4060.06|108
1697777700000|2023-10-20 04:55:00|4064.06|4062.06|4063.06|4061.06|4064.06|4062.06|4063.06|4061.06|67
1697778000000|2023-10-20 05:00:00|4062.56|4060.56|4060.06|4058.06|4063.06|4061.06|4060.06|4058.06|173
1697778300000|2023-10-20 05:05:00|4059.56|4057.56|4061.06|4059.06|4061.56|4059.56|4059.06|4057.06|200
1697778600000|2023-10-20 05:10:00|4060.06|4058.06|4061.06|4059.06|4061.06|4059.06|4060.06|4058.06|285
1697778900000|2023-10-20 05:15:00|4061.56|4059.56|4063.06|4061.06|4063.06|4061.06|4061.06|4059.06|241
1697779200000|2023-10-20 05:20:00|4062.06|4060.06|4062.06|4060.06|4062.56|4060.56|4062.06|4060.06|135
1697779500000|2023-10-20 05:25:00|4063.06|4061.06|4060.06|4058.06|4063.06|4061.06|4059.06|4057.06|226
1697779800000|2023-10-20 05:30:00|4061.06|4059.06|4061.06|4059.06|4062.06|4060.06|4061.06|4059.06|263
1697780100000|2023-10-20 05:35:00|4060.06|4058.06|4057.06|4055.06|4060.06|4058.06|4057.06|4055.06|313
1697780400000|2023-10-20 05:40:00|4058.06|4056.06|4057.06|4055.06|4058.06|4056.06|4057.06|4055.06|159
1697780700000|2023-10-20 05:45:00|4057.56|4055.56|4060.06|4058.06|4061.06|4059.06|4057.56|4055.56|933
1697781000000|2023-10-20 05:50:00|4059.06|4057.06|4060.06|4058.06|4060.06|4058.06|4059.06|4057.06|273
1697781300000|2023-10-20 05:55:00|4059.06|4057.06|4057.06|4055.06|4060.06|4058.06|4057.06|4055.06|457
1697781600000|2023-10-20 06:00:00|4056.81|4055.31|4051.81|4050.31|4057.81|4056.31|4051.81|4050.31|1937
1697781900000|2023-10-20 06:05:00|4050.81|4049.31|4053.81|4052.31|4055.81|4054.31|4049.81|4048.31|2188
1697782200000|2023-10-20 06:10:00|4052.81|4051.31|4052.81|4051.31|4053.81|4052.31|4051.81|4050.31|1486
1697782500000|2023-10-20 06:15:00|4051.81|4050.31|4051.81|4050.31|4052.81|4051.31|4051.81|4050.31|4045
1697782800000|2023-10-20 06:20:00|4050.81|4049.31|4046.81|4045.31|4050.81|4049.31|4043.81|4042.31|3592
1697783100000|2023-10-20 06:25:00|4045.81|4044.31|4047.81|4046.31|4047.81|4046.31|4043.81|4042.31|1416
1697783400000|2023-10-20 06:30:00|4046.81|4045.31|4045.81|4044.31|4047.81|4046.31|4044.81|4043.31|1747
1697783700000|2023-10-20 06:35:00|4044.81|4043.31|4049.81|4048.31|4049.81|4048.31|4044.81|4043.31|1413
1697784000000|2023-10-20 06:40:00|4048.81|4047.31|4050.81|4049.31|4051.81|4050.31|4048.81|4047.31|2148
1697784300000|2023-10-20 06:45:00|4051.81|4050.31|4051.81|4050.31|4051.81|4050.31|4049.81|4048.31|576
1697784600000|2023-10-20 06:50:00|4051.31|4049.81|4049.81|4048.31|4051.81|4050.31|4047.81|4046.31|1012
1697784900000|2023-10-20 06:55:00|4051.81|4050.31|4053.81|4052.31|4054.81|4053.31|4051.81|4050.31|4299
1697785200000|2023-10-20 07:00:00|4051.81|4050.31|4044.81|4043.31|4052.81|4051.31|4041.81|4040.31|20187
1697785500000|2023-10-20 07:05:00|4043.81|4042.31|4038.81|4037.31|4049.81|4048.31|4037.81|4036.31|12693
1697785800000|2023-10-20 07:10:00|4037.81|4036.31|4040.81|4039.31|4046.81|4045.31|4037.81|4036.31|10415
1697786100000|2023-10-20 07:15:00|4039.81|4038.31|4038.81|4037.31|4043.81|4042.31|4037.81|4036.31|10500
1697786400000|2023-10-20 07:20:00|4037.81|4036.31|4039.81|4038.31|4040.81|4039.31|4036.81|4035.31|8706
1697786700000|2023-10-20 07:25:00|4038.81|4037.31|4035.81|4034.31|4040.81|4039.31|4033.81|4032.31|18384
1697787000000|2023-10-20 07:30:00|4034.81|4033.31|4041.81|4040.31|4042.81|4041.31|4032.81|4031.31|11178
1697787300000|2023-10-20 07:35:00|4042.81|4041.31|4045.81|4044.31|4049.81|4048.31|4041.81|4040.31|12627
1697787600000|2023-10-20 07:40:00|4046.47|4044.97|4043.47|4041.97|4048.47|4046.97|4042.47|4040.97|7081
1697787900000|2023-10-20 07:45:00|4044.47|4042.97|4050.47|4048.97|4050.47|4048.97|4042.47|4040.97|7493
1697788200000|2023-10-20 07:50:00|4049.47|4047.97|4055.47|4053.97|4056.47|4054.97|4049.47|4047.97|16730
1697788500000|2023-10-20 07:55:00|4056.47|4054.97|4053.47|4051.97|4059.47|4057.97|4053.47|4051.97|12942
1697788800000|2023-10-20 08:00:00|4052.47|4050.97|4054.47|4052.97|4055.47|4053.97|4048.47|4046.97|11870
1697789100000|2023-10-20 08:05:00|4053.47|4051.97|4053.47|4051.97|4057.47|4055.97|4052.47|4050.97|4995
1697789400000|2023-10-20 08:10:00|4054.47|4052.97|4058.47|4056.97|4059.47|4057.97|4052.47|4050.97|10965
1697789700000|2023-10-20 08:15:00|4059.47|4057.97|4057.47|4055.97|4059.47|4057.97|4054.47|4052.97|8954
1697790000000|2023-10-20 08:20:00|4058.47|4056.97|4060.47|4058.97|4061.47|4059.97|4058.47|4056.97|6481
1697790300000|2023-10-20 08:25:00|4061.47|4059.97|4063.47|4061.97|4065.47|4063.97|4061.47|4059.97|7348
1697790600000|2023-10-20 08:30:00|4062.47|4060.97|4067.47|4065.97|4067.47|4065.97|4060.47|4058.97|5844
1697790900000|2023-10-20 08:35:00|4066.47|4064.97|4067.47|4065.97|4068.47|4066.97|4063.47|4061.97|11710
1697791200000|2023-10-20 08:40:00|4068.47|4066.97|4065.47|4063.97|4068.47|4066.97|4065.47|4063.97|4981
1697791500000|2023-10-20 08:45:00|4066.47|4064.97|4065.47|4063.97|4068.47|4066.97|4064.47|4062.97|15837
1697791800000|2023-10-20 08:50:00|4064.47|4062.97|4059.47|4057.97|4066.47|4064.97|4059.47|4057.97|7839
1697792100000|2023-10-20 08:55:00|4058.47|4056.97|4057.47|4055.97|4062.47|4060.97|4056.47|4054.97|10106
1697792400000|2023-10-20 09:00:00|4056.47|4054.97|4054.47|4052.97|4057.47|4055.97|4054.47|4052.97|5509
1697792700000|2023-10-20 09:05:00|4053.47|4051.97|4048.47|4046.97|4053.47|4051.97|4048.47|4046.97|9960
1697793000000|2023-10-20 09:10:00|4049.47|4047.97|4049.47|4047.97|4052.47|4050.97|4048.47|4046.97|7406
1697793300000|2023-10-20 09:15:00|4049.97|4048.47|4048.47|4046.97|4051.47|4049.97|4048.47|4046.97|7798
1697793600000|2023-10-20 09:20:00|4049.47|4047.97|4044.47|4042.97|4049.47|4047.97|4042.47|4040.97|14612
1697793900000|2023-10-20 09:25:00|4045.47|4043.97|4044.47|4042.97|4048.47|4046.97|4042.47|4040.97|5382
1697794200000|2023-10-20 09:30:00|4043.47|4041.97|4044.47|4042.97|4045.47|4043.97|4041.47|4039.97|10930
1697794500000|2023-10-20 09:35:00|4045.47|4043.97|4042.47|4040.97|4045.47|4043.97|4041.47|4039.97|8518
1697794800000|2023-10-20 09:40:00|4041.47|4039.97|4040.47|4038.97|4042.47|4040.97|4039.47|4037.97|10981
1697795100000|2023-10-20 09:45:00|4039.47|4037.97|4041.47|4039.97|4041.47|4039.97|4038.47|4036.97|8848
1697795400000|2023-10-20 09:50:00|4042.47|4040.97|4055.47|4053.97|4055.47|4053.97|4042.47|4040.97|39739
1697795700000|2023-10-20 09:55:00|4056.47|4054.97|4052.47|4050.97|4058.47|4056.97|4051.47|4049.97|37785
1697796000000|2023-10-20 10:00:00|4051.47|4049.97|4052.47|4050.97|4054.47|4052.97|4050.47|4048.97|20282
1697796300000|2023-10-20 10:05:00|4053.47|4051.97|4052.47|4050.97|4053.47|4051.97|4050.47|4048.97|5165
1697796600000|2023-10-20 10:10:00|4051.47|4049.97|4046.47|4044.97|4052.47|4050.97|4046.47|4044.97|13176
1697796900000|2023-10-20 10:15:00|4047.47|4045.97|4046.47|4044.97|4047.47|4045.97|4042.47|4040.97|8867
1697797200000|2023-10-20 10:20:00|4045.47|4043.97|4043.47|4041.97|4046.47|4044.97|4042.47|4040.97|6050
1697797500000|2023-10-20 10:25:00|4042.47|4040.97|4041.47|4039.97|4043.47|4041.97|4039.47|4037.97|7418
1697797800000|2023-10-20 10:30:00|4040.47|4038.97|4043.47|4041.97|4043.47|4041.97|4040.47|4038.97|5803
1697798100000|2023-10-20 10:35:00|4042.47|4040.97|4046.47|4044.97|4047.47|4045.97|4042.47|4040.97|5550
1697798400000|2023-10-20 10:40:00|4045.47|4043.97|4043.47|4041.97|4046.47|4044.97|4042.47|4040.97|2855
1697798700000|2023-10-20 10:45:00|4044.47|4042.97|4045.47|4043.97|4045.47|4043.97|4042.47|4040.97|3699
1697799000000|2023-10-20 10:50:00|4046.47|4044.97|4044.47|4042.97|4048.47|4046.97|4044.47|4042.97|4080
1697799300000|2023-10-20 10:55:00|4045.47|4043.97|4044.47|4042.97|4046.47|4044.97|4043.47|4041.97|3667
1697799600000|2023-10-20 11:00:00|4044.97|4043.47|4043.47|4041.97|4047.47|4045.97|4043.47|4041.97|3799
1697799900000|2023-10-20 11:05:00|4044.47|4042.97|4047.47|4045.97|4049.47|4047.97|4043.47|4041.97|4982
1697800200000|2023-10-20 11:10:00|4046.47|4044.97|4048.47|4046.97|4049.47|4047.97|4046.47|4044.97|4324
1697800500000|2023-10-20 11:15:00|4049.47|4047.97|4050.47|4048.97|4052.47|4050.97|4049.47|4047.97|2758
1697800800000|2023-10-20 11:20:00|4049.47|4047.97|4049.47|4047.97|4050.47|4048.97|4047.47|4045.97|2056
1697801100000|2023-10-20 11:25:00|4048.47|4046.97|4049.47|4047.97|4050.47|4048.97|4046.47|4044.97|5523
1697801400000|2023-10-20 11:30:00|4048.47|4046.97|4045.47|4043.97|4048.97|4047.47|4044.47|4042.97|4370
1697801700000|2023-10-20 11:35:00|4044.47|4042.97|4047.47|4045.97|4047.47|4045.97|4044.47|4042.97|4841
1697802000000|2023-10-20 11:40:00|4047.52|4046.02|4044.52|4043.02|4048.52|4047.02|4043.52|4042.02|3946
1697802300000|2023-10-20 11:45:00|4045.52|4044.02|4045.52|4044.02|4047.52|4046.02|4044.52|4043.02|6472
1697802600000|2023-10-20 11:50:00|4044.52|4043.02|4046.52|4045.02|4046.52|4045.02|4044.52|4043.02|3334
1697802900000|2023-10-20 11:55:00|4047.52|4046.02|4050.52|4049.02|4051.52|4050.02|4046.52|4045.02|8701
1697803200000|2023-10-20 12:00:00|4051.52|4050.02|4048.52|4047.02|4051.52|4050.02|4047.52|4046.02|2155
1697803500000|2023-10-20 12:05:00|4047.52|4046.02|4046.52|4045.02|4047.52|4046.02|4045.52|4044.02|3165
1697803800000|2023-10-20 12:10:00|4045.52|4044.02|4044.52|4043.02|4047.52|4046.02|4043.52|4042.02|2224
1697804100000|2023-10-20 12:15:00|4044.02|4042.52|4045.52|4044.02|4045.52|4044.02|4043.52|4042.02|3344
1697804400000|2023-10-20 12:20:00|4046.02|4044.52|4041.52|4040.02|4046.52|4045.02|4041.52|4040.02|3365
1697804700000|2023-10-20 12:25:00|4040.52|4039.02|4038.52|4037.02|4041.52|4040.02|4038.52|4037.02|5808
1697805000000|2023-10-20 12:30:00|4039.52|4038.02|4039.52|4038.02|4041.52|4040.02|4039.52|4038.02|8353
1697805300000|2023-10-20 12:35:00|4038.52|4037.02|4038.52|4037.02|4040.52|4039.02|4038.52|4037.02|2256
1697805600000|2023-10-20 12:40:00|4039.52|4038.02|4037.52|4036.02|4040.02|4038.52|4037.52|4036.02|6911
1697805900000|2023-10-20 12:45:00|4038.52|4037.02|4038.52|4037.02|4039.52|4038.02|4037.52|4036.02|3158
1697806200000|2023-10-20 12:50:00|4039.52|4038.02|4040.52|4039.02|4041.52|4040.02|4037.52|4036.02|3299
1697806500000|2023-10-20 12:55:00|4039.52|4038.02|4041.52|4040.02|4041.52|4040.02|4038.52|4037.02|2529
1697806800000|2023-10-20 13:00:00|4042.52|4041.02|4042.52|4041.02|4045.52|4044.02|4041.52|4040.02|2688
1697807100000|2023-10-20 13:05:00|4043.52|4042.02|4043.52|4042.02|4045.52|4044.02|4041.52|4040.02|2444
1697807400000|2023-10-20 13:10:00|4044.52|4043.02|4044.52|4043.02|4044.52|4043.02|4042.52|4041.02|2988
1697807700000|2023-10-20 13:15:00|4043.52|4042.02|4046.52|4045.02|4046.52|4045.02|4043.52|4042.02|3156
1697808000000|2023-10-20 13:20:00|4047.52|4046.02|4049.52|4048.02|4050.52|4049.02|4045.52|4044.02|2890
1697808300000|2023-10-20 13:25:00|4048.52|4047.02|4051.52|4050.02|4053.52|4052.02|4047.52|4046.02|16718
1697808600000|2023-10-20 13:30:00|4050.52|4049.02|4053.52|4052.02|4055.52|4054.02|4048.52|4047.02|12048
1697808900000|2023-10-20 13:35:00|4054.02|4052.52|4053.52|4052.02|4055.52|4054.02|4050.52|4049.02|14649
1697809200000|2023-10-20 13:40:00|4052.52|4051.02|4053.52|4052.02|4057.52|4056.02|4051.52|4050.02|11788
1697809500000|2023-10-20 13:45:00|4054.52|4053.02|4058.52|4057.02|4059.52|4058.02|4053.52|4052.02|6521
1697809800000|2023-10-20 13:50:00|4058.02|4056.52|4054.52|4053.02|4058.52|4057.02|4049.52|4048.02|12541
1697810100000|2023-10-20 13:55:00|4055.52|4054.02|4053.52|4052.02|4057.52|4056.02|4053.52|4052.02|7601
1697810400000|2023-10-20 14:00:00|4052.52|4051.02|4050.52|4049.02|4055.52|4054.02|4050.52|4049.02|8668
1697810700000|2023-10-20 14:05:00|4051.52|4050.02|4042.52|4041.02|4051.52|4050.02|4040.52|4039.02|9417
1697811000000|2023-10-20 14:10:00|4042.44|4040.94|4039.44|4037.94|4043.44|4041.94|4039.44|4037.94|8569
1697811300000|2023-10-20 14:15:00|4039.94|4038.44|4039.44|4037.94|4042.44|4040.94|4038.44|4036.94|6146
1697811600000|2023-10-20 14:20:00|4038.44|4036.94|4037.44|4035.94|4040.44|4038.94|4036.44|4034.94|8318
1697811900000|2023-10-20 14:25:00|4036.44|4034.94|4033.44|4031.94|4038.44|4036.94|4033.44|4031.94|16315
1697812200000|2023-10-20 14:30:00|4034.44|4032.94|4041.44|4039.94|4041.44|4039.94|4033.44|4031.94|10388
1697812500000|2023-10-20 14:35:00|4040.44|4038.94|4033.44|4031.94|4041.44|4039.94|4033.44|4031.94|7560
1697812800000|2023-10-20 14:40:00|4034.44|4032.94|4031.44|4029.94|4036.44|4034.94|4029.44|4027.94|14194
1697813100000|2023-10-20 14:45:00|4030.44|4028.94|4043.44|4041.94|4044.44|4042.94|4030.44|4028.94|12855
1697813400000|2023-10-20 14:50:00|4043.94|4042.44|4039.44|4037.94|4044.44|4042.94|4037.44|4035.94|15570
1697813700000|2023-10-20 14:55:00|4038.44|4036.94|4036.44|4034.94|4039.44|4037.94|4035.44|4033.94|11170
1697814000000|2023-10-20 15:00:00|4037.44|4035.94|4038.44|4036.94|4040.44|4038.94|4037.44|4035.94|10575
1697814300000|2023-10-20 15:05:00|4039.44|4037.94|4037.44|4035.94|4041.44|4039.94|4036.44|4034.94|9933
1697814600000|2023-10-20 15:10:00|4036.44|4034.94|4033.44|4031.94|4038.44|4036.94|4031.44|4029.94|13902
1697814900000|2023-10-20 15:15:00|4034.44|4032.94|4029.44|4027.94|4035.44|4033.94|4028.44|4026.94|13502
1697815200000|2023-10-20 15:20:00|4028.44|4026.94|4027.44|4025.94|4029.44|4027.94|4026.44|4024.94|21538
1697815500000|2023-10-20 15:25:00|4028.44|4026.94|4029.44|4027.94|4030.44|4028.94|4027.44|4025.94|34117
1697815800000|2023-10-20 15:30:00|4029.22|4027.72|4025.22|4023.72|4029.22|4027.72|4025.22|4023.72|41672
1697816100000|2023-10-20 15:35:00|4027.22|4025.72|4029.22|4027.72|4030.22|4028.72|4026.22|4024.72|45621
1697816400000|2023-10-20 15:40:00|4030.22|4028.72|4030.22|4028.72|4033.22|4031.72|4029.22|4027.72|13334
1697816700000|2023-10-20 15:45:00|4029.22|4027.72|4033.22|4031.72|4034.22|4032.72|4029.22|4027.72|8588
1697817000000|2023-10-20 15:50:00|4034.22|4032.72|4034.22|4032.72|4034.22|4032.72|4032.22|4030.72|8601
1697817300000|2023-10-20 15:55:00|4035.22|4033.72|4034.22|4032.72|4035.72|4034.22|4033.22|4031.72|9998
1697817600000|2023-10-20 16:00:00|4035.22|4033.72|4033.22|4031.72|4035.22|4033.72|4031.22|4029.72|3900
1697817900000|2023-10-20 16:05:00|4032.22|4030.72|4031.22|4029.72|4033.22|4031.72|4030.22|4028.72|1728
1697818200000|2023-10-20 16:10:00|4030.22|4028.72|4031.22|4029.72|4032.22|4030.72|4030.22|4028.72|2881
1697818500000|2023-10-20 16:15:00|4030.22|4028.72|4033.22|4031.72|4033.22|4031.72|4030.22|4028.72|2015
1697818800000|2023-10-20 16:20:00|4034.22|4032.72|4038.22|4036.72|4039.22|4037.72|4033.22|4031.72|3495
1697819100000|2023-10-20 16:25:00|4037.22|4035.72|4033.22|4031.72|4037.22|4035.72|4032.22|4030.72|1914
1697819400000|2023-10-20 16:30:00|4034.22|4032.72|4038.22|4036.72|4038.22|4036.72|4034.22|4032.72|2137
1697819700000|2023-10-20 16:35:00|4037.22|4035.72|4037.22|4035.72|4040.22|4038.72|4036.22|4034.72|2397
1697820000000|2023-10-20 16:40:00|4036.72|4035.22|4036.22|4034.72|4037.22|4035.72|4034.22|4032.72|2100
1697820300000|2023-10-20 16:45:00|4037.22|4035.72|4039.22|4037.72|4039.72|4038.22|4037.22|4035.72|1957
1697820600000|2023-10-20 16:50:00|4040.22|4038.72|4039.22|4037.72|4040.22|4038.72|4037.22|4035.72|1991
1697820900000|2023-10-20 16:55:00|4038.72|4037.22|4041.22|4039.72|4042.22|4040.72|4038.72|4037.22|1463
1697821200000|2023-10-20 17:00:00|4041.72|4040.22|4038.22|4036.72|4041.72|4040.22|4037.22|4035.72|2344
1697821500000|2023-10-20 17:05:00|4039.22|4037.72|4034.22|4032.72|4039.22|4037.72|4034.22|4032.72|1209
1697821800000|2023-10-20 17:10:00|4034.72|4033.22|4035.22|4033.72|4036.22|4034.72|4034.22|4032.72|1802
1697822100000|2023-10-20 17:15:00|4034.72|4033.22|4043.22|4041.72|4044.22|4042.72|4033.22|4031.72|4101
1697822400000|2023-10-20 17:20:00|4044.22|4042.72|4041.22|4039.72|4044.22|4042.72|4040.22|4038.72|1584
1697822700000|2023-10-20 17:25:00|4040.22|4038.72|4040.22|4038.72|4041.22|4039.72|4039.22|4037.72|859
1697823000000|2023-10-20 17:30:00|4041.22|4039.72|4039.22|4037.72|4041.22|4039.72|4037.22|4035.72|485
1697823300000|2023-10-20 17:35:00|4038.72|4037.22|4036.22|4034.72|4040.22|4038.72|4036.22|4034.72|880
1697823600000|2023-10-20 17:40:00|4037.22|4035.72|4039.22|4037.72|4040.22|4038.72|4037.22|4035.72|916
1697823900000|2023-10-20 17:45:00|4040.22|4038.72|4036.22|4034.72|4040.22|4038.72|4035.22|4033.72|742
1697824200000|2023-10-20 17:50:00|4037.22|4035.72|4035.22|4033.72|4038.22|4036.72|4032.72|4031.22|1519
1697824500000|2023-10-20 17:55:00|4035.72|4034.22|4038.22|4036.72|4038.22|4036.72|4035.22|4033.72|465
1697824800000|2023-10-20 18:00:00|4039.22|4037.72|4038.22|4036.72|4040.22|4038.72|4037.22|4035.72|1482
1697825100000|2023-10-20 18:05:00|4037.22|4035.72|4038.22|4036.72|4039.22|4037.72|4036.22|4034.72|489
1697825400000|2023-10-20 18:10:00|4037.22|4035.72|4033.22|4031.72|4037.22|4035.72|4032.72|4031.22|1160
1697825700000|2023-10-20 18:15:00|4032.22|4030.72|4030.22|4028.72|4033.22|4031.72|4029.22|4027.72|2123
1697826000000|2023-10-20 18:20:00|4031.22|4029.72|4030.22|4028.72|4031.22|4029.72|4029.22|4027.72|420
1697826300000|2023-10-20 18:25:00|4029.72|4028.22|4030.22|4028.72|4031.22|4029.72|4029.22|4027.72|582
1697826600000|2023-10-20 18:30:00|4029.72|4028.22|4031.22|4029.72|4031.22|4029.72|4028.22|4026.72|739
1697826900000|2023-10-20 18:35:00|4030.22|4028.72|4029.22|4027.72|4032.22|4030.72|4029.22|4027.72|611
1697827200000|2023-10-20 18:40:00|4028.22|4026.72|4031.22|4029.72|4031.22|4029.72|4027.22|4025.72|1471
1697827500000|2023-10-20 18:45:00|4031.72|4030.22|4030.22|4028.72|4032.22|4030.72|4029.22|4027.72|748
1697827800000|2023-10-20 18:50:00|4029.22|4027.72|4031.22|4029.72|4031.22|4029.72|4029.22|4027.72|514
1697828100000|2023-10-20 18:55:00|4032.22|4030.72|4030.22|4028.72|4033.22|4031.72|4030.22|4028.72|630
1697828400000|2023-10-20 19:00:00|4030.72|4029.22|4031.22|4029.72|4033.22|4031.72|4030.22|4028.72|361
1697828700000|2023-10-20 19:05:00|4032.22|4030.72|4030.22|4028.72|4033.22|4031.72|4030.22|4028.72|467
1697829000000|2023-10-20 19:10:00|4029.72|4028.22|4029.22|4027.72|4031.22|4029.72|4027.22|4025.72|711
1697829300000|2023-10-20 19:15:00|4028.22|4026.72|4032.22|4030.72|4032.22|4030.72|4028.22|4026.72|1961
1697829600000|2023-10-20 19:20:00|4031.72|4030.22|4028.22|4026.72|4031.72|4030.22|4027.22|4025.72|452
1697829900000|2023-10-20 19:25:00|4027.22|4025.72|4029.22|4027.72|4029.22|4027.72|4025.22|4023.72|1225
1697830200000|2023-10-20 19:30:00|4030.22|4028.72|4030.22|4028.72|4031.22|4029.72|4029.22|4027.72|909
1697830500000|2023-10-20 19:35:00|4029.72|4028.22|4028.22|4026.72|4031.22|4029.72|4028.22|4026.72|631
1697830800000|2023-10-20 19:40:00|4027.22|4025.72|4026.22|4024.72|4027.72|4026.22|4025.22|4023.72|1848
1697831100000|2023-10-20 19:45:00|4025.22|4023.72|4025.22|4023.72|4027.22|4025.72|4025.22|4023.72|2293
1697831400000|2023-10-20 19:50:00|4024.22|4022.72|4023.22|4021.72|4025.22|4023.72|4022.22|4020.72|3866
1697831700000|2023-10-20 19:55:00|4024.22|4022.72|4023.22|4021.72|4026.72|4025.22|4023.22|4021.72|9379
1697832000000|2023-10-20 20:00:00|4025.47|4022.47|4023.57|4020.57|4025.67|4022.67|4022.57|4019.57|154
1697832300000|2023-10-20 20:05:00|4023.97|4020.97|4023.27|4020.27|4027.07|4024.07|4023.07|4020.07|0
1697832600000|2023-10-20 20:10:00|4023.07|4020.07|4022.57|4019.57|4023.27|4020.27|4022.57|4019.57|0
1697832900000|2023-10-20 20:15:00|4022.87|4019.87|4021.67|4018.67|4023.27|4020.27|4021.17|4018.17|0
1697833200000|2023-10-20 20:20:00|4021.87|4018.87|4023.97|4020.97|4024.27|4021.27|4021.87|4018.87|0
1697833500000|2023-10-20 20:25:00|4024.27|4021.27|4024.77|4021.77|4025.17|4022.17|4024.27|4021.27|0
1697833800000|2023-10-20 20:30:00|4024.97|4021.97|4023.97|4020.97|4024.97|4021.97|4023.97|4020.97|0
1697834100000|2023-10-20 20:35:00|4023.77|4020.77|4022.57|4019.57|4023.77|4020.77|4022.57|4019.57|0
1697834400000|2023-10-20 20:40:00|4022.37|4019.37|4022.87|4019.87|4023.27|4020.27|4022.37|4019.37|0
1697834700000|2023-10-20 20:45:00|4023.07|4020.07|4023.87|4020.87|4023.97|4020.97|4022.87|4019.87|0
1697835000000|2023-10-20 20:50:00|4023.97|4020.97|4023.77|4020.77|4024.47|4021.47|4023.77|4020.77|0
1697835300000|2023-10-20 20:55:00|4023.67|4020.67|4022.27|4019.27|4024.27|4021.27|4021.97|4018.97|0
1698012000000|2023-10-22 22:00:00|4025.87|4022.87|4032.67|4029.67|4035.77|4032.77|4025.67|4022.67|0
1698012300000|2023-10-22 22:05:00|4032.87|4029.87|4032.17|4029.17|4034.57|4031.57|4031.77|4028.77|0
1698012600000|2023-10-22 22:10:00|4032.07|4029.07|4034.27|4031.27|4034.97|4031.97|4031.87|4028.87|0
1698012900000|2023-10-22 22:15:00|4034.07|4031.07|4032.17|4029.17|4034.77|4031.77|4032.17|4029.17|0
1698013200000|2023-10-22 22:20:00|4032.27|4029.27|4032.37|4029.37|4033.07|4030.07|4032.17|4029.17|0
1698013500000|2023-10-22 22:25:00|4032.27|4029.27|4032.17|4029.17|4032.57|4029.57|4032.17|4029.17|0
1698013800000|2023-10-22 22:30:00|4032.37|4029.37|4032.37|4029.37|4033.07|4030.07|4031.87|4028.87|0
1698014100000|2023-10-22 22:35:00|4032.57|4029.57|4030.67|4027.67|4033.07|4030.07|4029.97|4026.97|0
1698014400000|2023-10-22 22:40:00|4030.47|4027.47|4030.97|4027.97|4031.47|4028.47|4030.27|4027.27|0
1698014700000|2023-10-22 22:45:00|4031.17|4028.17|4031.47|4028.47|4032.37|4029.37|4031.17|4028.17|0
1698015000000|2023-10-22 22:50:00|4031.17|4028.17|4031.87|4028.87|4032.17|4029.17|4031.17|4028.17|0
1698015300000|2023-10-22 22:55:00|4032.17|4029.17|4033.57|4030.57|4033.57|4030.57|4031.87|4028.87|0
1698015600000|2023-10-22 23:00:00|4033.37|4030.37|4033.07|4030.07|4033.37|4030.37|4032.87|4029.87|0
1698015900000|2023-10-22 23:05:00|4033.17|4030.17|4034.07|4031.07|4034.07|4031.07|4033.07|4030.07|0
1698016200000|2023-10-22 23:10:00|4034.27|4031.27|4034.07|4031.07|4034.77|4031.77|4034.07|4031.07|0
1698016500000|2023-10-22 23:15:00|4034.27|4031.27|4033.57|4030.57|4034.57|4031.57|4033.57|4030.57|0
1698016800000|2023-10-22 23:20:00|4033.37|4030.37|4031.87|4028.87|4034.07|4031.07|4031.87|4028.87|0
1698017100000|2023-10-22 23:25:00|4031.97|4028.97|4031.37|4028.37|4032.07|4029.07|4030.87|4027.87|0
1698017400000|2023-10-22 23:30:00|4031.17|4028.17|4031.57|4028.57|4032.37|4029.37|4030.87|4027.87|0
1698017700000|2023-10-22 23:35:00|4031.37|4028.37|4032.07|4029.07|4032.37|4029.37|4031.37|4028.37|0
1698018000000|2023-10-22 23:40:00|4032.17|4029.17|4032.77|4029.77|4033.07|4030.07|4032.07|4029.07|0
1698018300000|2023-10-22 23:45:00|4032.97|4029.97|4032.57|4029.57|4033.07|4030.07|4031.77|4028.77|0
1698018600000|2023-10-22 23:50:00|4033.57|4030.57|4033.77|4030.77|4034.67|4031.67|4033.57|4030.57|0
1698018900000|2023-10-22 23:55:00|4033.87|4030.87|4034.67|4031.67|4034.97|4031.97|4033.77|4030.77|0
1698019200000|2023-10-23 00:00:00|4034.47|4031.47|4034.77|4031.77|4035.67|4032.67|4033.97|4030.97|0
1698019500000|2023-10-23 00:05:00|4034.57|4031.57|4034.97|4031.97|4035.47|4032.47|4034.57|4031.57|0
1698019800000|2023-10-23 00:10:00|4034.77|4031.77|4034.27|4031.27|4035.47|4032.47|4033.87|4030.87|0
1698020100000|2023-10-23 00:15:00|4033.97|4030.97|4033.47|4031.47|4037.47|4035.47|4032.47|4030.47|935
1698020400000|2023-10-23 00:20:00|4034.47|4032.47|4032.47|4030.47|4035.47|4033.47|4031.47|4029.47|373
1698020700000|2023-10-23 00:25:00|4031.47|4029.47|4030.47|4028.47|4031.47|4029.47|4029.47|4027.47|125
1698021000000|2023-10-23 00:30:00|4029.47|4027.47|4032.47|4030.47|4032.47|4030.47|4029.47|4027.47|399
1698021300000|2023-10-23 00:35:00|4031.97|4029.97|4033.47|4031.47|4033.47|4031.47|4031.47|4029.47|394
1698021600000|2023-10-23 00:40:00|4032.47|4030.47|4031.47|4029.47|4034.47|4032.47|4030.47|4028.47|968
1698021900000|2023-10-23 00:45:00|4032.47|4030.47|4032.47|4030.47|4033.47|4031.47|4032.47|4030.47|139
1698022200000|2023-10-23 00:50:00|4031.47|4029.47|4032.47|4030.47|4032.47|4030.47|4030.47|4028.47|242
1698022500000|2023-10-23 00:55:00|4031.97|4029.97|4032.47|4030.47|4032.47|4030.47|4031.47|4029.47|131
1698022800000|2023-10-23 01:00:00|4031.97|4029.97|4031.47|4029.47|4032.47|4030.47|4031.47|4029.47|67
1698023100000|2023-10-23 01:05:00|4030.47|4028.47|4030.47|4028.47|4032.47|4030.47|4030.47|4028.47|130
1698023400000|2023-10-23 01:10:00|4029.97|4027.97|4029.47|4027.47|4031.47|4029.47|4029.47|4027.47|77
1698023700000|2023-10-23 01:15:00|4029.97|4027.97|4029.47|4027.47|4030.47|4028.47|4028.47|4026.47|88
1698024000000|2023-10-23 01:20:00|4030.47|4028.47|4029.47|4027.47|4030.47|4028.47|4028.47|4026.47|227
1698024300000|2023-10-23 01:25:00|4028.97|4026.97|4028.47|4026.47|4029.47|4027.47|4028.47|4026.47|109
1698024600000|2023-10-23 01:30:00|4029.47|4027.47|4030.47|4028.47|4030.47|4028.47|4029.47|4027.47|71
1698024900000|2023-10-23 01:35:00|4030.97|4028.97|4031.97|4029.97|4032.47|4030.47|4030.97|4028.97|73
1698025200000|2023-10-23 01:40:00|4032.47|4030.47|4031.47|4029.47|4032.47|4030.47|4031.47|4029.47|71
1698025500000|2023-10-23 01:45:00|4032.47|4030.47|4031.47|4029.47|4032.47|4030.47|4031.47|4029.47|49
1698025800000|2023-10-23 01:50:00|4032.47|4030.47|4031.47|4029.47|4032.47|4030.47|4031.47|4029.47|73
1698026100000|2023-10-23 01:55:00|4030.47|4028.47|4030.47|4028.47|4031.47|4029.47|4030.47|4028.47|105
1698026400000|2023-10-23 02:00:00|4029.47|4027.47|4032.47|4030.47|4033.47|4031.47|4029.47|4027.47|326
1698026700000|2023-10-23 02:05:00|4033.47|4031.47|4032.47|4030.47|4033.47|4031.47|4031.97|4029.97|440
1698027000000|2023-10-23 02:10:00|||||||||280
1698027300000|2023-10-23 02:15:00|||||||||197
1698027600000|2023-10-23 02:20:00|4033.47|4031.47|4032.47|4030.47|4033.47|4031.47|4032.47|4030.47|515
1698027900000|2023-10-23 02:25:00|||||||||793
1698028200000|2023-10-23 02:30:00|||||||||33
1698028500000|2023-10-23 02:35:00|||||||||548
1698028800000|2023-10-23 02:40:00|4031.97|4029.97|4032.47|4030.47|4032.47|4030.47|4031.97|4029.97|681
1698029100000|2023-10-23 02:45:00|||||||||269
1698029400000|2023-10-23 02:50:00|4031.47|4029.47|4029.47|4027.47|4031.47|4029.47|4029.47|4027.47|246
1698029700000|2023-10-23 02:55:00|4028.97|4026.97|4028.47|4026.47|4029.47|4027.47|4028.47|4026.47|213
1698030000000|2023-10-23 03:00:00|4029.47|4027.47|4031.47|4029.47|4032.47|4030.47|4028.47|4026.47|304
1698030300000|2023-10-23 03:05:00|4031.97|4029.97|4032.47|4030.47|4032.47|4030.47|4031.47|4029.47|31
1698030600000|2023-10-23 03:10:00|4033.47|4031.47|4034.47|4032.47|4034.47|4032.47|4033.47|4031.47|115
1698030900000|2023-10-23 03:15:00|4033.47|4031.47|4033.47|4031.47|4034.47|4032.47|4033.47|4031.47|14
1698031200000|2023-10-23 03:20:00|4034.47|4032.47|4034.47|4032.47|4034.47|4032.47|4034.47|4032.47|14
1698031500000|2023-10-23 03:25:00|4033.47|4031.47|4034.47|4032.47|4035.47|4033.47|4033.47|4031.47|56
1698031800000|2023-10-23 03:30:00|4034.97|4032.97|4033.47|4031.47|4034.97|4032.97|4032.47|4030.47|85
1698032100000|2023-10-23 03:35:00|4032.47|4030.47|4032.47|4030.47|4033.47|4031.47|4032.47|4030.47|39
1698032400000|2023-10-23 03:40:00|4032.97|4030.97|4034.47|4032.47|4034.47|4032.47|4032.97|4030.97|98
1698032700000|2023-10-23 03:45:00|4033.97|4031.97|4033.47|4031.47|4034.47|4032.47|4033.47|4031.47|20
1698033000000|2023-10-23 03:50:00|4033.97|4031.97|4033.47|4031.47|4034.47|4032.47|4033.47|4031.47|96
1698033300000|2023-10-23 03:55:00|4032.47|4030.47|4030.47|4028.47|4032.47|4030.47|4030.47|4028.47|46
1698033600000|2023-10-23 04:00:00|4029.47|4027.47|4031.47|4029.47|4032.47|4030.47|4029.47|4027.47|42
1698034200000|2023-10-23 04:10:00|||||||||22
1698034500000|2023-10-23 04:15:00|4030.47|4028.47|4031.47|4029.47|4031.47|4029.47|4030.47|4028.47|111
1698034800000|2023-10-23 04:20:00|4032.47|4030.47|4032.47|4030.47|4032.47|4030.47|4031.47|4029.47|48
1698035100000|2023-10-23 04:25:00|4031.47|4029.47|4032.97|4030.97|4033.47|4031.47|4031.47|4029.47|103
1698035400000|2023-10-23 04:30:00|4033.47|4031.47|4032.47|4030.47|4033.47|4031.47|4032.47|4030.47|64
1698035700000|2023-10-23 04:35:00|4031.47|4029.47|4029.47|4027.47|4031.47|4029.47|4029.47|4027.47|152
1698036000000|2023-10-23 04:40:00|4028.47|4026.47|4029.47|4027.47|4031.47|4029.47|4028.47|4026.47|471
1698036300000|2023-10-23 04:45:00|4029.97|4027.97|4030.47|4028.47|4030.47|4028.47|4029.97|4027.97|29
1698036600000|2023-10-23 04:50:00|4031.47|4029.47|4032.47|4030.47|4033.47|4031.47|4031.47|4029.47|330
1698036900000|2023-10-23 04:55:00|4031.97|4029.97|4031.47|4029.47|4033.47|4031.47|4031.47|4029.47|237
1698037200000|2023-10-23 05:00:00|4031.97|4029.97|4033.47|4031.47|4033.47|4031.47|4031.47|4029.47|50
1698037500000|2023-10-23 05:05:00|4034.47|4032.47|4034.47|4032.47|4036.47|4034.47|4033.47|4031.47|374
1698037800000|2023-10-23 05:10:00|4033.97|4031.97|4032.47|4030.47|4034.47|4032.47|4032.47|4030.47|56
1698038100000|2023-10-23 05:15:00|4031.97|4029.97|4033.47|4031.47|4033.47|4031.47|4031.47|4029.47|206
1698038400000|2023-10-23 05:20:00|4034.47|4032.47|4033.47|4031.47|4034.47|4032.47|4033.47|4031.47|71
1698038700000|2023-10-23 05:25:00|4034.47|4032.47|4036.47|4034.47|4036.47|4034.47|4034.47|4032.47|591
1698039000000|2023-10-23 05:30:00|4037.47|4035.47|4036.47|4034.47|4037.47|4035.47|4036.47|4034.47|221
1698039300000|2023-10-23 05:35:00|4035.47|4033.47|4038.47|4036.47|4038.47|4036.47|4035.47|4033.47|523
1698039600000|2023-10-23 05:40:00|4037.97|4035.97|4037.47|4035.47|4038.47|4036.47|4037.47|4035.47|546
1698039900000|2023-10-23 05:45:00|4036.97|4034.97|4038.47|4036.47|4038.47|4036.47|4036.47|4034.47|353
1698040200000|2023-10-23 05:50:00|4037.47|4035.47|4037.47|4035.47|4037.47|4035.47|4037.47|4035.47|103
1698040500000|2023-10-23 05:55:00|4036.97|4034.97|4037.47|4035.47|4038.47|4036.47|4036.47|4034.47|281
1698040800000|2023-10-23 06:00:00|4037.22|4035.72|4038.22|4036.72|4039.22|4037.72|4034.22|4032.72|1679
1698041100000|2023-10-23 06:05:00|4039.22|4037.72|4038.22|4036.72|4039.22|4037.72|4037.22|4035.72|1182
1698041400000|2023-10-23 06:10:00|4039.22|4037.72|4037.22|4035.72|4039.22|4037.72|4037.22|4035.72|1573
1698041700000|2023-10-23 06:15:00|4038.22|4036.72|4037.22|4035.72|4038.22|4036.72|4036.22|4034.72|707
1698042000000|2023-10-23 06:20:00|4038.22|4036.72|4042.22|4040.72|4043.22|4041.72|4038.22|4036.72|3203
1698042300000|2023-10-23 06:25:00|4041.22|4039.72|4043.22|4041.72|4043.22|4041.72|4041.22|4039.72|917
1698042600000|2023-10-23 06:30:00|4044.22|4042.72|4044.22|4042.72|4044.22|4042.72|4042.22|4040.72|1046
1698042900000|2023-10-23 06:35:00|4045.22|4043.72|4045.22|4043.72|4046.22|4044.72|4045.22|4043.72|3067
1698043200000|2023-10-23 06:40:00|4044.22|4042.72|4045.22|4043.72|4046.22|4044.72|4044.22|4042.72|544
1698043500000|2023-10-23 06:45:00|4044.22|4042.72|4044.22|4042.72|4045.22|4043.72|4044.22|4042.72|836
1698043800000|2023-10-23 06:50:00|4043.22|4041.72|4044.22|4042.72|4044.22|4042.72|4043.22|4041.72|1052
1698044100000|2023-10-23 06:55:00|4043.22|4041.72|4037.22|4035.72|4043.22|4041.72|4037.22|4035.72|2781
1698044400000|2023-10-23 07:00:00|4036.22|4034.72|4035.22|4033.72|4036.72|4035.22|4030.22|4028.72|16422
1698044700000|2023-10-23 07:05:00|4036.22|4034.72|4036.22|4034.72|4040.22|4038.72|4034.22|4032.72|8334
1698045000000|2023-10-23 07:10:00|4035.22|4033.72|4032.22|4030.72|4035.22|4033.72|4030.22|4028.72|7185
1698045300000|2023-10-23 07:15:00|4031.22|4029.72|4030.22|4028.72|4034.22|4032.72|4029.22|4027.72|3810
1698045600000|2023-10-23 07:20:00|4031.22|4029.72|4029.22|4027.72|4035.22|4033.72|4024.22|4022.72|7365
1698045900000|2023-10-23 07:25:00|4028.22|4026.72|4026.22|4024.72|4030.72|4029.22|4026.22|4024.72|6154
1698046200000|2023-10-23 07:30:00|4025.22|4023.72|4019.22|4017.72|4025.22|4023.72|4019.22|4017.72|9581
1698046500000|2023-10-23 07:35:00|4020.22|4018.72|4015.72|4014.22|4023.22|4021.72|4015.22|4013.72|11271
1698046800000|2023-10-23 07:40:00|4015.22|4013.72|4014.41|4012.91|4017.41|4015.91|4013.41|4011.91|10585
1698047100000|2023-10-23 07:45:00|4013.91|4012.41|4019.41|4017.91|4022.41|4020.91|4013.41|4011.91|7404
1698047400000|2023-10-23 07:50:00|4018.41|4016.91|4010.41|4008.91|4020.41|4018.91|4009.41|4007.91|8979
1698047700000|2023-10-23 07:55:00|4009.41|4007.91|4009.41|4007.91|4012.41|4010.91|4008.41|4006.91|9267
1698048000000|2023-10-23 08:00:00|4011.41|4009.91|4008.41|4006.91|4012.41|4010.91|4005.41|4003.91|15438
1698048300000|2023-10-23 08:05:00|4007.41|4005.91|4011.41|4009.91|4016.41|4014.91|4007.41|4005.91|6195
1698048600000|2023-10-23 08:10:00|4010.91|4009.41|4015.41|4013.91|4017.41|4015.91|4009.41|4007.91|7907
1698048900000|2023-10-23 08:15:00|4014.41|4012.91|4019.41|4017.91|4021.41|4019.91|4014.41|4012.91|4733
1698049200000|2023-10-23 08:20:00|4018.41|4016.91|4022.41|4020.91|4022.41|4020.91|4017.41|4015.91|4724
1698049500000|2023-10-23 08:25:00|4021.41|4019.91|4021.41|4019.91|4022.41|4020.91|4018.41|4016.91|2810
1698049800000|2023-10-23 08:30:00|4022.41|4020.91|4020.41|4018.91|4022.91|4021.41|4014.41|4012.91|9170
1698050100000|2023-10-23 08:35:00|4019.41|4017.91|4026.41|4024.91|4026.41|4024.91|4019.41|4017.91|5757
1698050400000|2023-10-23 08:40:00|4025.41|4023.91|4026.41|4024.91|4028.41|4026.91|4024.41|4022.91|6483
1698050700000|2023-10-23 08:45:00|4025.41|4023.91|4024.41|4022.91|4030.41|4028.91|4024.41|4022.91|7024
1698051000000|2023-10-23 08:50:00|4025.41|4023.91|4022.41|4020.91|4027.41|4025.91|4020.41|4018.91|3990
1698051300000|2023-10-23 08:55:00|4023.41|4021.91|4022.41|4020.91|4027.41|4025.91|4022.41|4020.91|5327
1698051600000|2023-10-23 09:00:00|4023.41|4021.91|4018.41|4016.91|4024.41|4022.91|4017.41|4015.91|7020
1698051900000|2023-10-23 09:05:00|4017.41|4015.91|4014.41|4012.91|4019.41|4017.91|4014.41|4012.91|3346
1698052200000|2023-10-23 09:10:00|4015.41|4013.91|4011.41|4009.91|4016.41|4014.91|4011.41|4009.91|4937
1698052500000|2023-10-23 09:15:00|4012.41|4010.91|4018.41|4016.91|4020.41|4018.91|4011.41|4009.91|7593
1698052800000|2023-10-23 09:20:00|4017.91|4016.41|4016.41|4014.91|4018.41|4016.91|4016.41|4014.91|4845
1698053100000|2023-10-23 09:25:00|4017.41|4015.91|4011.41|4009.91|4017.41|4015.91|4011.41|4009.91|8080
1698053400000|2023-10-23 09:30:00|4011.91|4010.41|4005.41|4003.91|4012.41|4010.91|4003.41|4001.91|6668
1698053700000|2023-10-23 09:35:00|4004.41|4002.91|3997.41|3995.91|4005.41|4003.91|3997.41|3995.91|8844
1698054000000|2023-10-23 09:40:00|3994.41|3992.91|3999.41|3997.91|4001.41|3999.91|3994.41|3992.91|12030
1698054300000|2023-10-23 09:45:00|3998.41|3996.91|3996.41|3994.91|3999.41|3997.91|3993.41|3991.91|4429
1698054600000|2023-10-23 09:50:00|3995.41|3993.91|4000.41|3998.91|4002.41|4000.91|3995.41|3993.91|8255
1698054900000|2023-10-23 09:55:00|3999.41|3997.91|3995.41|3993.91|4001.41|3999.91|3994.41|3992.91|7938
1698055200000|2023-10-23 10:00:00|3994.41|3992.91|4002.41|4000.91|4002.41|4000.91|3994.41|3992.91|5783
1698055500000|2023-10-23 10:05:00|4002.91|4001.41|4002.41|4000.91|4003.41|4001.91|3997.41|3995.91|10356
1698055800000|2023-10-23 10:10:00|4001.41|3999.91|4000.41|3998.91|4002.41|4000.91|3999.41|3997.91|5572
1698056100000|2023-10-23 10:15:00|3999.41|3997.91|4002.41|4000.91|4005.41|4003.91|3999.41|3997.91|7274
1698056400000|2023-10-23 10:20:00|4001.41|3999.91|4001.41|3999.91|4003.41|4001.91|4000.41|3998.91|2759
1698056700000|2023-10-23 10:25:00|4002.41|4000.91|4003.41|4001.91|4005.41|4003.91|4001.41|3999.91|2870
1698057000000|2023-10-23 10:30:00|4004.41|4002.91|4006.41|4004.91|4007.41|4005.91|4003.41|4001.91|5346
1698057300000|2023-10-23 10:35:00|4005.91|4004.41|4008.41|4006.91|4009.41|4007.91|4005.41|4003.91|3641
1698057600000|2023-10-23 10:40:00|4007.41|4005.91|4010.41|4008.91|4010.41|4008.91|4006.41|4004.91|1666
1698057900000|2023-10-23 10:45:00|4010.91|4009.41|4010.41|4008.91|4011.41|4009.91|4009.41|4007.91|3376
1698058200000|2023-10-23 10:50:00|4009.41|4007.91|4009.41|4007.91|4010.41|4008.91|4008.41|4006.91|2704
1698058500000|2023-10-23 10:55:00|4008.41|4006.91|4010.41|4008.91|4010.41|4008.91|4007.41|4005.91|5554
1698058800000|2023-10-23 11:00:00|4011.41|4009.91|4010.41|4008.91|4012.41|4010.91|4009.41|4007.91|4721
1698059100000|2023-10-23 11:05:00|4011.41|4009.91|4006.41|4004.91|4012.41|4010.91|4006.41|4004.91|1764
1698059400000|2023-10-23 11:10:00|4007.41|4005.91|4007.41|4005.91|4008.41|4006.91|4005.41|4003.91|3060
1698059700000|2023-10-23 11:15:00|4006.41|4004.91|4010.41|4008.91|4011.41|4009.91|4006.41|4004.91|2349
1698060000000|2023-10-23 11:20:00|4011.41|4009.91|4010.41|4008.91|4013.41|4011.91|4009.41|4007.91|2940
1698060300000|2023-10-23 11:25:00|4009.41|4007.91|4010.41|4008.91|4011.41|4009.91|4008.41|4006.91|5121
1698060600000|2023-10-23 11:30:00|4011.41|4009.91|4011.41|4009.91|4012.41|4010.91|4008.41|4006.91|3157
1698060900000|2023-10-23 11:35:00|4011.91|4010.41|4019.41|4017.91|4019.41|4017.91|4010.41|4008.91|3656
1698061200000|2023-10-23 11:40:00|4019.13|4017.63|4023.13|4021.63|4023.13|4021.63|4017.13|4015.63|6455
1698061500000|2023-10-23 11:45:00|4022.13|4020.63|4019.13|4017.63|4022.13|4020.63|4019.13|4017.63|3116
1698061800000|2023-10-23 11:50:00|4020.13|4018.63|4020.13|4018.63|4021.13|4019.63|4019.13|4017.63|4220
1698062100000|2023-10-23 11:55:00|4019.13|4017.63|4014.13|4012.63|4019.13|4017.63|4012.13|4010.63|5620
1698062400000|2023-10-23 12:00:00|4015.13|4013.63|4013.13|4011.63|4017.13|4015.63|4011.13|4009.63|3170
1698062700000|2023-10-23 12:05:00|4013.63|4012.13|4013.13|4011.63|4016.13|4014.63|4013.13|4011.63|7613
1698063000000|2023-10-23 12:10:00|4014.13|4012.63|4014.13|4012.63|4016.13|4014.63|4013.13|4011.63|1298
1698063300000|2023-10-23 12:15:00|4013.13|4011.63|4019.13|4017.63|4021.13|4019.63|4013.13|4011.63|3168
1698063600000|2023-10-23 12:20:00|4020.13|4018.63|4022.13|4020.63|4024.13|4022.63|4019.13|4017.63|5735
1698063900000|2023-10-23 12:25:00|4021.13|4019.63|4020.13|4018.63|4025.13|4023.63|4020.13|4018.63|8379
1698064200000|2023-10-23 12:30:00|4019.13|4017.63|4019.13|4017.63|4022.13|4020.63|4018.13|4016.63|2348
1698064500000|2023-10-23 12:35:00|4020.13|4018.63|4023.13|4021.63|4024.13|4022.63|4019.13|4017.63|2378
1698064800000|2023-10-23 12:40:00|4022.13|4020.63|4022.13|4020.63|4023.13|4021.63|4022.13|4020.63|3015
1698065100000|2023-10-23 12:45:00|4021.13|4019.63|4020.13|4018.63|4023.13|4021.63|4019.13|4017.63|4568
1698065400000|2023-10-23 12:50:00|4021.13|4019.63|4019.13|4017.63|4021.13|4019.63|4018.13|4016.63|2586
1698065700000|2023-10-23 12:55:00|4018.63|4017.13|4017.13|4015.63|4020.63|4019.13|4016.13|4014.63|5914
1698066000000|2023-10-23 13:00:00|4017.63|4016.13|4020.13|4018.63|4020.13|4018.63|4017.13|4015.63|3557
1698066300000|2023-10-23 13:05:00|4021.13|4019.63|4019.13|4017.63|4021.13|4019.63|4019.13|4017.63|4041
1698066600000|2023-10-23 13:10:00|4020.13|4018.63|4019.13|4017.63|4021.13|4019.63|4018.13|4016.63|1198
1698066900000|2023-10-23 13:15:00|4020.13|4018.63|4020.13|4018.63|4021.13|4019.63|4019.13|4017.63|2486
1698067200000|2023-10-23 13:20:00|4019.63|4018.13|4017.13|4015.63|4019.63|4018.13|4014.13|4012.63|6600
1698067500000|2023-10-23 13:25:00|4016.13|4014.63|4018.13|4016.63|4020.13|4018.63|4015.13|4013.63|3004
1698067800000|2023-10-23 13:30:00|4017.13|4015.63|4019.13|4017.63|4021.13|4019.63|4015.13|4013.63|6968
1698068100000|2023-10-23 13:35:00|4020.13|4018.63|4014.13|4012.63|4020.13|4018.63|4014.13|4012.63|9892
1698068400000|2023-10-23 13:40:00|4013.13|4011.63|4008.13|4006.63|4015.13|4013.63|4006.13|4004.63|10853
1698068700000|2023-10-23 13:45:00|4009.13|4007.63|4021.13|4019.63|4022.13|4020.63|4008.13|4006.63|10803
1698069000000|2023-10-23 13:50:00|4022.13|4020.63|4023.13|4021.63|4024.13|4022.63|4016.13|4014.63|16208
1698069300000|2023-10-23 13:55:00|4022.13|4020.63|4027.13|4025.63|4028.13|4026.63|4022.13|4020.63|10064
1698069600000|2023-10-23 14:00:00|4027.63|4026.13|4029.13|4027.63|4030.13|4028.63|4025.13|4023.63|16151
1698069900000|2023-10-23 14:05:00|4030.13|4028.63|4031.13|4029.63|4031.13|4029.63|4028.13|4026.63|11057
1698070200000|2023-10-23 14:10:00|4030.79|4029.29|4035.29|4033.79|4036.79|4035.29|4030.79|4029.29|18059
1698070500000|2023-10-23 14:15:00|4035.79|4034.29|4034.79|4033.29|4036.79|4035.29|4030.79|4029.29|9614
1698070800000|2023-10-23 14:20:00|4035.79|4034.29|4036.79|4035.29|4037.79|4036.29|4033.79|4032.29|16723
1698071100000|2023-10-23 14:25:00|4036.29|4034.79|4034.79|4033.29|4036.79|4035.29|4033.79|4032.29|9291
1698071400000|2023-10-23 14:30:00|4035.79|4034.29|4027.79|4026.29|4035.79|4034.29|4026.79|4025.29|22428
1698071700000|2023-10-23 14:35:00|4027.29|4025.79|4032.79|4031.29|4032.79|4031.29|4024.79|4023.29|8466
1698072000000|2023-10-23 14:40:00|4033.29|4031.79|4036.79|4035.29|4036.79|4035.29|4030.79|4029.29|5832
1698072300000|2023-10-23 14:45:00|4035.79|4034.29|4035.79|4034.29|4037.79|4036.29|4034.79|4033.29|10831
1698072600000|2023-10-23 14:50:00|4036.79|4035.29|4034.79|4033.29|4039.79|4038.29|4034.79|4033.29|9826
1698072900000|2023-10-23 14:55:00|4034.29|4032.79|4033.79|4032.29|4035.79|4034.29|4032.79|4031.29|7975
1698073200000|2023-10-23 15:00:00|4034.79|4033.29|4035.79|4034.29|4035.79|4034.29|4032.79|4031.29|16844
1698073500000|2023-10-23 15:05:00|4036.79|4035.29|4038.29|4036.79|4038.79|4037.29|4035.79|4034.29|6610
1698073800000|2023-10-23 15:10:00|4038.79|4037.29|4042.79|4041.29|4042.79|4041.29|4037.79|4036.29|5055
1698074100000|2023-10-23 15:15:00|4041.79|4040.29|4042.79|4041.29|4043.79|4042.29|4041.79|4040.29|15618
1698074400000|2023-10-23 15:20:00|4043.79|4042.29|4043.79|4042.29|4045.79|4044.29|4042.79|4041.29|18305
1698074700000|2023-10-23 15:25:00|4044.79|4043.29|4041.79|4040.29|4044.79|4043.29|4041.79|4040.29|26916
1698075000000|2023-10-23 15:30:00|4042.79|4041.29|4041.79|4040.29|4043.79|4042.29|4040.79|4039.29|44123
1698075300000|2023-10-23 15:35:00|4042.79|4041.29|4044.79|4043.29|4045.79|4044.29|4041.79|4040.29|32326
1698075600000|2023-10-23 15:40:00|4043.79|4042.29|4039.79|4038.29|4043.79|4042.29|4039.79|4038.29|10441
1698075900000|2023-10-23 15:45:00|4038.79|4037.29|4038.79|4037.29|4040.79|4039.29|4038.79|4037.29|6511
1698076200000|2023-10-23 15:50:00|4039.79|4038.29|4039.79|4038.29|4040.79|4039.29|4038.79|4037.29|5636
1698076500000|2023-10-23 15:55:00|4040.79|4039.29|4043.79|4042.29|4043.79|4042.29|4039.79|4038.29|4948
1698076800000|2023-10-23 16:00:00|4042.79|4041.29|4040.79|4039.29|4043.79|4042.29|4040.79|4039.29|5026
1698077100000|2023-10-23 16:05:00|4041.79|4040.29|4043.79|4042.29|4043.79|4042.29|4040.79|4039.29|2509
1698077400000|2023-10-23 16:10:00|4042.79|4041.29|4042.79|4041.29|4043.79|4042.29|4041.79|4040.29|1331
1698077700000|2023-10-23 16:15:00|4042.29|4040.79|4038.79|4037.29|4042.79|4041.29|4038.79|4037.29|1440
1698078000000|2023-10-23 16:20:00|4037.79|4036.29|4041.79|4040.29|4041.79|4040.29|4037.79|4036.29|1701
1698078300000|2023-10-23 16:25:00|4040.79|4039.29|4041.79|4040.29|4041.79|4040.29|4040.79|4039.29|2056
1698078600000|2023-10-23 16:30:00|4041.29|4039.79|4041.79|4040.29|4042.79|4041.29|4040.79|4039.29|1876
1698078900000|2023-10-23 16:35:00|4042.79|4041.29|4043.79|4042.29|4043.79|4042.29|4041.79|4040.29|884
1698079200000|2023-10-23 16:40:00|4042.79|4041.29|4041.79|4040.29|4043.79|4042.29|4041.79|4040.29|631
1698079500000|2023-10-23 16:45:00|4042.79|4041.29|4041.79|4040.29|4042.79|4041.29|4040.79|4039.29|1139
1698079800000|2023-10-23 16:50:00|4042.79|4041.29|4041.79|4040.29|4042.79|4041.29|4041.79|4040.29|1136
1698080100000|2023-10-23 16:55:00|4042.79|4041.29|4049.79|4048.29|4049.79|4048.29|4042.79|4041.29|2461
1698080400000|2023-10-23 17:00:00|4048.79|4047.29|4046.79|4045.29|4050.79|4049.29|4044.79|4043.29|3758
1698080700000|2023-10-23 17:05:00|4046.29|4044.79|4047.79|4046.29|4047.79|4046.29|4045.79|4044.29|1190
1698081000000|2023-10-23 17:10:00|4046.79|4045.29|4045.79|4044.29|4047.79|4046.29|4043.79|4042.29|959
1698081300000|2023-10-23 17:15:00|4044.79|4043.29|4041.79|4040.29|4045.79|4044.29|4040.79|4039.29|1850
1698081600000|2023-10-23 17:20:00|4040.79|4039.29|4041.79|4040.29|4044.79|4043.29|4040.79|4039.29|1891
1698081900000|2023-10-23 17:25:00|4041.29|4039.79|4041.79|4040.29|4041.79|4040.29|4039.79|4038.29|369
1698082200000|2023-10-23 17:30:00|4040.79|4039.29|4041.79|4040.29|4042.79|4041.29|4039.79|4038.29|1025
1698082500000|2023-10-23 17:35:00|4042.79|4041.29|4042.79|4041.29|4043.79|4042.29|4042.79|4041.29|327
1698082800000|2023-10-23 17:40:00|4041.79|4040.29|4043.79|4042.29|4045.79|4044.29|4041.79|4040.29|879
1698083100000|2023-10-23 17:45:00|4043.29|4041.79|4044.79|4043.29|4045.79|4044.29|4042.79|4041.29|364
1698083400000|2023-10-23 17:50:00|4045.79|4044.29|4042.79|4041.29|4045.79|4044.29|4042.79|4041.29|581
1698083700000|2023-10-23 17:55:00|4041.79|4040.29|4040.79|4039.29|4042.79|4041.29|4038.79|4037.29|623
1698084000000|2023-10-23 18:00:00|4039.79|4038.29|4039.79|4038.29|4040.79|4039.29|4037.79|4036.29|859
1698084300000|2023-10-23 18:05:00|4038.79|4037.29|4040.79|4039.29|4041.79|4040.29|4038.79|4037.29|1194
1698084600000|2023-10-23 18:10:00|4039.79|4038.29|4037.79|4036.29|4040.79|4039.29|4036.79|4035.29|1117
1698084900000|2023-10-23 18:15:00|4036.79|4035.29|4034.79|4033.29|4037.79|4036.29|4033.79|4032.29|1077
1698085200000|2023-10-23 18:20:00|4033.79|4032.29|4034.79|4033.29|4036.79|4035.29|4032.79|4031.29|842
1698085500000|2023-10-23 18:25:00|4035.79|4034.29|4035.79|4034.29|4036.79|4035.29|4034.79|4033.29|519
1698085800000|2023-10-23 18:30:00|4034.79|4033.29|4033.79|4032.29|4036.79|4035.29|4033.79|4032.29|1158
1698086100000|2023-10-23 18:35:00|4032.79|4031.29|4036.79|4035.29|4036.79|4035.29|4032.79|4031.29|670
1698086400000|2023-10-23 18:40:00|4037.79|4036.29|4034.79|4033.29|4039.79|4038.29|4033.79|4032.29|1701
1698086700000|2023-10-23 18:45:00|4033.79|4032.29|4036.79|4035.29|4037.79|4036.29|4033.79|4032.29|1203
1698087000000|2023-10-23 18:50:00|4036.29|4034.79|4035.79|4034.29|4036.79|4035.29|4034.79|4033.29|590
1698087300000|2023-10-23 18:55:00|4036.79|4035.29|4035.79|4034.29|4036.79|4035.29|4033.79|4032.29|712
1698087600000|2023-10-23 19:00:00|4034.79|4033.29|4036.79|4035.29|4036.79|4035.29|4034.79|4033.29|1406
1698087900000|2023-10-23 19:05:00|4036.29|4034.79|4034.79|4033.29|4036.79|4035.29|4033.79|4032.29|908
1698088200000|2023-10-23 19:10:00|4033.79|4032.29|4033.79|4032.29|4035.79|4034.29|4029.79|4028.29|6628
1698088500000|2023-10-23 19:15:00|4034.79|4033.29|4033.79|4032.29|4034.79|4033.29|4032.79|4031.29|446
1698088800000|2023-10-23 19:20:00|4032.79|4031.29|4028.79|4027.29|4033.79|4032.29|4027.79|4026.29|969
1698089100000|2023-10-23 19:25:00|4027.79|4026.29|4026.79|4025.29|4029.79|4028.29|4026.29|4024.79|1385
1698089400000|2023-10-23 19:30:00|4026.29|4024.79|4026.79|4025.29|4027.29|4025.79|4024.79|4023.29|1510
1698089700000|2023-10-23 19:35:00|4025.79|4024.29|4024.79|4023.29|4026.79|4025.29|4024.79|4023.29|1629
1698090000000|2023-10-23 19:40:00|4024.29|4022.79|4025.79|4024.29|4026.79|4025.29|4024.29|4022.79|1176
1698090300000|2023-10-23 19:45:00|4025.29|4023.79|4025.79|4024.29|4027.79|4026.29|4024.79|4023.29|3835
1698090600000|2023-10-23 19:50:00|4027.79|4026.29|4025.79|4024.29|4027.79|4026.29|4025.79|4024.29|3553
1698090900000|2023-10-23 19:55:00|4026.79|4025.29|4023.79|4022.29|4026.79|4025.29|4023.79|4022.29|5903
1698091200000|2023-10-23 20:00:00|4023.14|4020.14|4029.84|4026.84|4029.84|4026.84|4023.14|4020.14|93
1698091500000|2023-10-23 20:05:00|4030.34|4027.34|4032.64|4029.64|4032.94|4029.94|4030.34|4027.34|0
1698091800000|2023-10-23 20:10:00|4032.44|4029.44|4031.24|4028.24|4032.64|4029.64|4031.24|4028.24|0
1698092100000|2023-10-23 20:15:00|4031.04|4028.04|4031.44|4028.44|4031.74|4028.74|4031.04|4028.04|0
1698092400000|2023-10-23 20:20:00|4031.24|4028.24|4031.04|4028.04|4031.24|4028.24|4031.04|4028.04|0
1698092700000|2023-10-23 20:25:00|4030.74|4027.74|4031.94|4028.94|4031.94|4028.94|4030.54|4027.54|0
1698093000000|2023-10-23 20:30:00|4031.74|4028.74|4032.64|4029.64|4032.64|4029.64|4031.44|4028.44|0
1698093300000|2023-10-23 20:35:00|4032.94|4029.94|4033.44|4030.44|4033.64|4030.64|4032.64|4029.64|0
1698093600000|2023-10-23 20:40:00|4033.64|4030.64|4034.34|4031.34|4034.34|4031.34|4032.94|4029.94|0
1698093900000|2023-10-23 20:45:00|4034.14|4031.14|4034.14|4031.14|4034.24|4031.24|4033.84|4030.84|0
1698094200000|2023-10-23 20:50:00|4034.34|4031.34|4033.44|4030.44|4034.54|4031.54|4033.44|4030.44|0
1698094500000|2023-10-23 20:55:00|4033.14|4030.14|4033.04|4030.04|4033.24|4030.24|4032.44|4029.44|0
1698094800000|2023-10-23 21:00:00|4033.14|4030.14|4033.04|4030.04|4033.24|4030.24|4032.84|4029.84|0
1698095100000|2023-10-23 21:05:00|4033.24|4030.24|4032.54|4029.54|4033.34|4030.34|4032.34|4029.34|0
1698095400000|2023-10-23 21:10:00|4032.64|4029.64|4032.64|4029.64|4032.64|4029.64|4032.64|4029.64|0
1698095700000|2023-10-23 21:15:00|4032.54|4029.54|4032.44|4029.44|4032.64|4029.64|4032.34|4029.34|0
1698096000000|2023-10-23 21:20:00|4032.34|4029.34|4032.24|4029.24|4032.34|4029.34|4032.24|4029.24|0
1698096300000|2023-10-23 21:25:00|4032.14|4029.14|4032.34|4029.34|4032.54|4029.54|4032.14|4029.14|0
1698096600000|2023-10-23 21:30:00|4032.24|4029.24|4032.04|4029.04|4032.34|4029.34|4031.94|4028.94|0
1698096900000|2023-10-23 21:35:00|4032.44|4029.44|4032.44|4029.44|4032.44|4029.44|4032.44|4029.44|0
1698097200000|2023-10-23 21:40:00|4032.54|4029.54|4032.54|4029.54|4032.64|4029.64|4032.54|4029.54|0
1698097500000|2023-10-23 21:45:00|4032.64|4029.64|4032.34|4029.34|4032.64|4029.64|4032.34|4029.34|0
1698097800000|2023-10-23 21:50:00|4032.44|4029.44|4032.24|4029.24|4032.74|4029.74|4031.84|4028.84|0
1698098100000|2023-10-23 21:55:00|4032.6|4029.6|4032.8|4029.8|4033.2|4030.2|4032.6|4029.6|0
1698098400000|2023-10-23 22:00:00|4032.9|4029.9|4031|4028|4033.8|4030.8|4030.8|4027.8|0
1698098700000|2023-10-23 22:05:00|4030.8|4027.8|4031.8|4028.8|4031.8|4028.8|4030.6|4027.6|0
1698099000000|2023-10-23 22:10:00|4031.3|4028.3|4031.6|4028.6|4031.7|4028.7|4031.1|4028.1|0
1698099300000|2023-10-23 22:15:00|4032.5|4029.5|4031.8|4028.8|4032.8|4029.8|4031.6|4028.6|0
1698099600000|2023-10-23 22:20:00|4031.9|4028.9|4032|4029|4032.4|4029.4|4031.6|4028.6|0
1698099900000|2023-10-23 22:25:00|4031.8|4028.8|4033.5|4030.5|4033.5|4030.5|4031.6|4028.6|0
1698100200000|2023-10-23 22:30:00|4033.6|4030.6|4032|4029|4033.6|4030.6|4031.8|4028.8|0
1698100500000|2023-10-23 22:35:00|4031.9|4028.9|4032|4029|4032.3|4029.3|4031.8|4028.8|0
1698100800000|2023-10-23 22:40:00|4032.3|4029.3|4032.8|4029.8|4032.8|4029.8|4031.8|4028.8|0
1698101100000|2023-10-23 22:45:00|4032.5|4029.5|4032.3|4029.3|4033|4030|4032|4029|0
1698101400000|2023-10-23 22:50:00|4032|4029|4033|4030|4033|4030|4031.6|4028.6|0
1698101700000|2023-10-23 22:55:00|4033.2|4030.2|4033.2|4030.2|4033.7|4030.7|4032.8|4029.8|0
1698102000000|2023-10-23 23:00:00|4033|4030|4035.7|4032.7|4035.7|4032.7|4033|4030|0
1698102300000|2023-10-23 23:05:00|4035.6|4032.6|4035.7|4032.7|4035.7|4032.7|4035.5|4032.5|0
1698102600000|2023-10-23 23:10:00|4035.5|4032.5|4037.2|4034.2|4037.4|4034.4|4035.5|4032.5|0
1698102900000|2023-10-23 23:15:00|4037.3|4034.3|4037.4|4034.4|4037.9|4034.9|4037.2|4034.2|0
1698103200000|2023-10-23 23:20:00|4037.2|4034.2|4037.7|4034.7|4038.6|4035.6|4036.7|4033.7|0
1698103500000|2023-10-23 23:25:00|4037.9|4034.9|4037.7|4034.7|4038.1|4035.1|4037.4|4034.4|0
1698103800000|2023-10-23 23:30:00|4037.4|4034.4|4036.9|4033.9|4037.4|4034.4|4036.2|4033.2|0
1698104100000|2023-10-23 23:35:00|4036.7|4033.7|4036.7|4033.7|4036.9|4033.9|4036.5|4033.5|0
1698104400000|2023-10-23 23:40:00|4036.8|4033.8|4036.9|4033.9|4036.9|4033.9|4036.2|4033.2|0
1698104700000|2023-10-23 23:45:00|4036.7|4033.7|4038.4|4035.4|4038.8|4035.8|4036.7|4033.7|0
1698105000000|2023-10-23 23:50:00|4038.6|4035.6|4038.4|4035.4|4038.6|4035.6|4037.9|4034.9|0
1698105300000|2023-10-23 23:55:00|4038.1|4035.1|4038.8|4035.8|4039.1|4036.1|4037.9|4034.9|0
1698105600000|2023-10-24 00:00:00|4038.6|4035.6|4037.1|4034.1|4039.1|4036.1|4037.1|4034.1|0
1698105900000|2023-10-24 00:05:00|4036.9|4033.9|4036.4|4033.4|4037.8|4034.8|4035.9|4032.9|0
1698106200000|2023-10-24 00:10:00|4036.7|4033.7|4033.5|4030.5|4036.9|4033.9|4033.5|4030.5|0
1698106500000|2023-10-24 00:15:00|4033.7|4030.7|4027.4|4025.4|4033.7|4031.4|4027.4|4025.4|641
1698106800000|2023-10-24 00:20:00|4028.4|4026.4|4029.4|4027.4|4031.4|4029.4|4028.4|4026.4|453
1698107100000|2023-10-24 00:25:00|4030.4|4028.4|4028.4|4026.4|4030.4|4028.4|4028.4|4026.4|142
1698107400000|2023-10-24 00:30:00|4027.4|4025.4|4028.9|4026.9|4030.4|4028.4|4027.4|4025.4|136
1698107700000|2023-10-24 00:35:00|4028.4|4026.4|4027.4|4025.4|4029.4|4027.4|4026.4|4024.4|61
1698108000000|2023-10-24 00:40:00|4027.9|4025.9|4027.4|4025.4|4028.4|4026.4|4026.4|4024.4|68
1698108300000|2023-10-24 00:45:00|4026.4|4024.4|4026.4|4024.4|4027.4|4025.4|4025.4|4023.4|197
1698108600000|2023-10-24 00:50:00|4025.9|4023.9|4028.4|4026.4|4028.4|4026.4|4025.9|4023.9|97
1698108900000|2023-10-24 00:55:00|4028.9|4026.9|4027.4|4025.4|4029.4|4027.4|4027.4|4025.4|46
1698109200000|2023-10-24 01:00:00|4027.9|4025.9|4030.4|4028.4|4031.4|4029.4|4027.4|4025.4|88
1698109500000|2023-10-24 01:05:00|4029.4|4027.4|4028.4|4026.4|4029.4|4027.4|4028.4|4026.4|80
1698109800000|2023-10-24 01:10:00|4028.9|4026.9|4028.4|4026.4|4029.4|4027.4|4028.4|4026.4|53
1698110100000|2023-10-24 01:15:00|4029.4|4027.4|4028.4|4026.4|4029.4|4027.4|4027.4|4025.4|276
1698110400000|2023-10-24 01:20:00|4027.4|4025.4|4024.4|4022.4|4027.4|4025.4|4024.4|4022.4|133
1698110700000|2023-10-24 01:25:00|4024.9|4022.9|4024.4|4022.4|4025.4|4023.4|4024.4|4022.4|68
1698111000000|2023-10-24 01:30:00|4025.4|4023.4|4020.4|4018.4|4025.4|4023.4|4020.4|4018.4|244
1698111300000|2023-10-24 01:35:00|4020.9|4018.9|4020.4|4018.4|4021.4|4019.4|4019.4|4017.4|408
1698111600000|2023-10-24 01:40:00|4021.4|4019.4|4022.4|4020.4|4023.4|4021.4|4021.4|4019.4|146
1698111900000|2023-10-24 01:45:00|4023.4|4021.4|4021.4|4019.4|4024.4|4022.4|4021.4|4019.4|267
1698112200000|2023-10-24 01:50:00|4020.9|4018.9|4020.4|4018.4|4021.4|4019.4|4019.9|4017.9|73
1698112500000|2023-10-24 01:55:00|4019.9|4017.9|4020.4|4018.4|4021.4|4019.4|4019.9|4017.9|163
1698112800000|2023-10-24 02:00:00|4019.4|4017.4|4020.9|4018.9|4022.4|4020.4|4019.4|4017.4|282
1698113100000|2023-10-24 02:05:00|4020.4|4018.4|4023.9|4021.9|4024.4|4022.4|4020.4|4018.4|397
1698113400000|2023-10-24 02:10:00|4023.4|4021.4|4026.4|4024.4|4026.4|4024.4|4023.4|4021.4|118
1698113700000|2023-10-24 02:15:00|4025.9|4023.9|4029.4|4027.4|4029.4|4027.4|4025.4|4023.4|63
1698114000000|2023-10-24 02:20:00|4030.4|4028.4|4031.4|4029.4|4031.4|4029.4|4029.4|4027.4|146
1698114300000|2023-10-24 02:25:00|4030.4|4028.4|4031.4|4029.4|4032.4|4030.4|4030.4|4028.4|378
1698114600000|2023-10-24 02:30:00|4032.4|4030.4|4032.4|4030.4|4033.4|4031.4|4032.4|4030.4|243
1698114900000|2023-10-24 02:35:00|4032.9|4030.9|4032.4|4030.4|4033.4|4031.4|4032.4|4030.4|73
1698115200000|2023-10-24 02:40:00|4032.9|4030.9|4034.4|4032.4|4034.4|4032.4|4032.4|4030.4|247
1698115500000|2023-10-24 02:45:00|4033.9|4031.9|4033.9|4031.9|4034.4|4032.4|4033.4|4031.4|135
1698115800000|2023-10-24 02:50:00|4034.4|4032.4|4033.4|4031.4|4034.9|4032.9|4033.4|4031.4|39
1698116100000|2023-10-24 02:55:00|4033.9|4031.9|4031.4|4029.4|4033.9|4031.9|4031.4|4029.4|83
1698116400000|2023-10-24 03:00:00|4032.4|4030.4|4032.4|4030.4|4032.4|4030.4|4031.4|4029.4|43
1698116700000|2023-10-24 03:05:00|4031.4|4029.4|4031.4|4029.4|4032.4|4030.4|4031.4|4029.4|40
1698117000000|2023-10-24 03:10:00|4030.4|4028.4|4030.4|4028.4|4031.4|4029.4|4030.4|4028.4|63
1698117300000|2023-10-24 03:15:00|4030.9|4028.9|4030.4|4028.4|4032.4|4030.4|4030.4|4028.4|37
1698117600000|2023-10-24 03:20:00|4030.9|4028.9|4033.4|4031.4|4033.4|4031.4|4030.4|4028.4|89
1698117900000|2023-10-24 03:25:00|4032.4|4030.4|4032.4|4030.4|4032.4|4030.4|4031.4|4029.4|591
1698118200000|2023-10-24 03:30:00|4031.4|4029.4|4031.4|4029.4|4033.4|4031.4|4029.4|4027.4|981
1698118500000|2023-10-24 03:35:00|4031.9|4029.9|4034.4|4032.4|4034.4|4032.4|4031.4|4029.4|46
1698118800000|2023-10-24 03:40:00|4033.4|4031.4|4034.4|4032.4|4034.4|4032.4|4033.4|4031.4|266
1698119100000|2023-10-24 03:45:00|4035.4|4033.4|4034.4|4032.4|4035.4|4033.4|4034.4|4032.4|337
1698119400000|2023-10-24 03:50:00|4035.4|4033.4|4034.4|4032.4|4035.4|4033.4|4034.4|4032.4|628
1698119700000|2023-10-24 03:55:00|4035.4|4033.4|4035.4|4033.4|4035.4|4033.4|4035.4|4033.4|48
1698120000000|2023-10-24 04:00:00|4036.4|4034.4|4036.4|4034.4|4037.4|4035.4|4035.4|4033.4|814
1698120300000|2023-10-24 04:05:00|4035.4|4033.4|4036.4|4034.4|4036.4|4034.4|4035.4|4033.4|287
1698120600000|2023-10-24 04:10:00|4037.4|4035.4|4038.4|4036.4|4038.4|4036.4|4037.4|4035.4|200
1698120900000|2023-10-24 04:15:00|4039.4|4037.4|4039.4|4037.4|4039.4|4037.4|4038.4|4036.4|252
1698121200000|2023-10-24 04:20:00|4038.9|4036.9|4038.4|4036.4|4039.4|4037.4|4038.4|4036.4|86
1698121500000|2023-10-24 04:25:00|4037.9|4035.9|4037.4|4035.4|4037.9|4035.9|4037.4|4035.4|65
1698121800000|2023-10-24 04:30:00|||||||||126
1698122100000|2023-10-24 04:35:00|4038.4|4036.4|4037.4|4035.4|4038.4|4036.4|4037.4|4035.4|162
1698122400000|2023-10-24 04:40:00|4038.4|4036.4|4037.4|4035.4|4038.4|4036.4|4037.4|4035.4|80
1698122700000|2023-10-24 04:45:00|4038.4|4036.4|4038.4|4036.4|4038.4|4036.4|4037.4|4035.4|62
1698123000000|2023-10-24 04:50:00|4037.9|4035.9|4038.4|4036.4|4038.4|4036.4|4037.4|4035.4|75
1698123300000|2023-10-24 04:55:00|4037.9|4035.9|4038.4|4036.4|4038.4|4036.4|4037.4|4035.4|21
1698123600000|2023-10-24 05:00:00|4039.4|4037.4|4038.9|4036.9|4041.4|4039.4|4038.4|4036.4|562
1698123900000|2023-10-24 05:05:00|4038.4|4036.4|4040.4|4038.4|4041.4|4039.4|4038.4|4036.4|227
1698124200000|2023-10-24 05:10:00|4041.4|4039.4|4041.4|4039.4|4041.4|4039.4|4040.4|4038.4|25
1698124500000|2023-10-24 05:15:00|4042.4|4040.4|4042.4|4040.4|4042.4|4040.4|4042.4|4040.4|101
1698124800000|2023-10-24 05:20:00|4042.9|4040.9|4041.4|4039.4|4043.4|4041.4|4041.4|4039.4|583
1698125100000|2023-10-24 05:25:00|4042.4|4040.4|4041.4|4039.4|4042.4|4040.4|4041.4|4039.4|467
1698125400000|2023-10-24 05:30:00|4042.4|4040.4|4042.9|4040.9|4043.4|4041.4|4042.4|4040.4|481
1698125700000|2023-10-24 05:35:00|4042.4|4040.4|4042.4|4040.4|4043.4|4041.4|4042.4|4040.4|98
1698126000000|2023-10-24 05:40:00|4041.4|4039.4|4040.4|4038.4|4042.4|4040.4|4040.4|4038.4|306
1698126300000|2023-10-24 05:45:00|4041.4|4039.4|4042.4|4040.4|4042.4|4040.4|4041.4|4039.4|230
1698126600000|2023-10-24 05:50:00|4042.9|4040.9|4043.4|4041.4|4043.4|4041.4|4042.4|4040.4|201
1698126900000|2023-10-24 05:55:00|4042.4|4040.4|4042.4|4040.4|4043.4|4041.4|4041.4|4039.4|139
1698127200000|2023-10-24 06:00:00|4042.15|4040.65|4045.15|4043.65|4046.15|4044.65|4042.15|4040.65|2661
1698127500000|2023-10-24 06:05:00|4044.65|4043.15|4044.15|4042.65|4045.15|4043.65|4043.15|4041.65|1036
1698127800000|2023-10-24 06:10:00|4045.15|4043.65|4047.15|4045.65|4048.15|4046.65|4045.15|4043.65|1697
1698128100000|2023-10-24 06:15:00|4046.15|4044.65|4041.15|4039.65|4046.15|4044.65|4040.15|4038.65|979
1698128400000|2023-10-24 06:20:00|4042.15|4040.65|4044.15|4042.65|4045.15|4043.65|4041.15|4039.65|961
1698128700000|2023-10-24 06:25:00|4044.65|4043.15|4045.15|4043.65|4047.15|4045.65|4044.15|4042.65|1880
1698129000000|2023-10-24 06:30:00|4044.15|4042.65|4045.15|4043.65|4045.15|4043.65|4043.15|4041.65|1124
1698129300000|2023-10-24 06:35:00|4046.15|4044.65|4048.15|4046.65|4048.15|4046.65|4045.15|4043.65|1576
1698129600000|2023-10-24 06:40:00|4047.15|4045.65|4048.15|4046.65|4048.15|4046.65|4047.15|4045.65|749
1698129900000|2023-10-24 06:45:00|4049.15|4047.65|4050.15|4048.65|4050.15|4048.65|4049.15|4047.65|1293
1698130200000|2023-10-24 06:50:00|4050.65|4049.15|4052.15|4050.65|4052.15|4050.65|4050.15|4048.65|1936
1698130500000|2023-10-24 06:55:00|4051.15|4049.65|4051.15|4049.65|4055.15|4053.65|4051.15|4049.65|4313
1698130800000|2023-10-24 07:00:00|4052.15|4050.65|4052.15|4050.65|4052.15|4050.65|4044.15|4042.65|14000
1698131100000|2023-10-24 07:05:00|4051.15|4049.65|4053.15|4051.65|4054.15|4052.65|4050.15|4048.65|6051
1698131400000|2023-10-24 07:10:00|4052.15|4050.65|4047.15|4045.65|4054.15|4052.65|4046.15|4044.65|7111
1698131700000|2023-10-24 07:15:00|4046.15|4044.65|4054.15|4052.65|4055.15|4053.65|4046.15|4044.65|5012
1698132000000|2023-10-24 07:20:00|4053.15|4051.65|4054.15|4052.65|4055.15|4053.65|4049.15|4047.65|5322
1698132300000|2023-10-24 07:25:00|4053.15|4051.65|4050.65|4049.15|4053.15|4051.65|4048.15|4046.65|4826
1698132600000|2023-10-24 07:30:00|4052.15|4050.65|4041.15|4039.65|4053.15|4051.65|4041.15|4039.65|10720
1698132900000|2023-10-24 07:35:00|4042.15|4040.65|4037.15|4035.65|4042.15|4040.65|4037.15|4035.65|8454
1698133200000|2023-10-24 07:40:00|4037.26|4035.76|4038.26|4036.76|4041.26|4039.76|4035.26|4033.76|4457
1698133500000|2023-10-24 07:45:00|4037.26|4035.76|4038.26|4036.76|4038.26|4036.76|4033.26|4031.76|4727
1698133800000|2023-10-24 07:50:00|4039.26|4037.76|4036.26|4034.76|4043.76|4042.26|4036.26|4034.76|3085
1698134100000|2023-10-24 07:55:00|4035.26|4033.76|4039.26|4037.76|4039.26|4037.76|4034.26|4032.76|2708
1698134400000|2023-10-24 08:00:00|4041.26|4039.76|4036.26|4034.76|4041.26|4039.76|4035.26|4033.76|6195
1698134700000|2023-10-24 08:05:00|4035.26|4033.76|4039.26|4037.76|4039.26|4037.76|4034.26|4032.76|2355
1698135000000|2023-10-24 08:10:00|4038.26|4036.76|4040.26|4038.76|4042.26|4040.76|4038.26|4036.76|6477
1698135300000|2023-10-24 08:15:00|4041.26|4039.76|4035.26|4033.76|4041.26|4039.76|4035.26|4033.76|7724
1698135600000|2023-10-24 08:20:00|4034.26|4032.76|4038.26|4036.76|4039.26|4037.76|4031.26|4029.76|6524
1698135900000|2023-10-24 08:25:00|4039.26|4037.76|4037.26|4035.76|4039.26|4037.76|4037.26|4035.76|6612
1698136200000|2023-10-24 08:30:00|4038.26|4036.76|4030.26|4028.76|4038.26|4036.76|4029.26|4027.76|6204
1698136500000|2023-10-24 08:35:00|4031.26|4029.76|4031.26|4029.76|4033.26|4031.76|4027.26|4025.76|7309
1698136800000|2023-10-24 08:40:00|4032.26|4030.76|4040.26|4038.76|4040.26|4038.76|4031.26|4029.76|7127
1698137100000|2023-10-24 08:45:00|4039.26|4037.76|4042.26|4040.76|4042.26|4040.76|4037.26|4035.76|2700
1698137400000|2023-10-24 08:50:00|4043.26|4041.76|4045.26|4043.76|4046.26|4044.76|4042.26|4040.76|12409
1698137700000|2023-10-24 08:55:00|4046.26|4044.76|4048.26|4046.76|4050.26|4048.76|4044.26|4042.76|6085
1698138000000|2023-10-24 09:00:00|4047.26|4045.76|4049.26|4047.76|4049.26|4047.76|4045.76|4044.26|7510
1698138300000|2023-10-24 09:05:00|4048.26|4046.76|4045.26|4043.76|4048.26|4046.76|4042.26|4040.76|3688
1698138600000|2023-10-24 09:10:00|4044.76|4043.26|4048.26|4046.76|4050.26|4048.76|4044.76|4043.26|1867
1698138900000|2023-10-24 09:15:00|4049.26|4047.76|4052.26|4050.76|4052.26|4050.76|4049.26|4047.76|3009
1698139200000|2023-10-24 09:20:00|4053.26|4051.76|4049.26|4047.76|4053.26|4051.76|4048.26|4046.76|9613
1698139500000|2023-10-24 09:25:00|4049.76|4048.26|4052.26|4050.76|4053.26|4051.76|4049.26|4047.76|4828
1698139800000|2023-10-24 09:30:00|4053.26|4051.76|4056.26|4054.76|4056.26|4054.76|4052.26|4050.76|4203
1698140100000|2023-10-24 09:35:00|4055.26|4053.76|4057.26|4055.76|4057.26|4055.76|4055.26|4053.76|5573
1698140400000|2023-10-24 09:40:00|4056.26|4054.76|4058.26|4056.76|4060.26|4058.76|4056.26|4054.76|5684
1698140700000|2023-10-24 09:45:00|4059.26|4057.76|4061.26|4059.76|4062.26|4060.76|4059.26|4057.76|5260
1698141000000|2023-10-24 09:50:00|4062.26|4060.76|4060.26|4058.76|4062.26|4060.76|4057.26|4055.76|4795
1698141300000|2023-10-24 09:55:00|4059.26|4057.76|4061.26|4059.76|4061.26|4059.76|4059.26|4057.76|1795
1698141600000|2023-10-24 10:00:00|4060.26|4058.76|4061.26|4059.76|4063.26|4061.76|4060.26|4058.76|3177
1698141900000|2023-10-24 10:05:00|4062.26|4060.76|4063.26|4061.76|4063.26|4061.76|4061.26|4059.76|1991
1698142200000|2023-10-24 10:10:00|4062.26|4060.76|4064.26|4062.76|4065.26|4063.76|4062.26|4060.76|3436
1698142500000|2023-10-24 10:15:00|4063.26|4061.76|4061.26|4059.76|4064.26|4062.76|4060.26|4058.76|4837
1698142800000|2023-10-24 10:20:00|4060.26|4058.76|4059.26|4057.76|4060.26|4058.76|4056.26|4054.76|4619
1698143100000|2023-10-24 10:25:00|4060.26|4058.76|4059.26|4057.76|4060.26|4058.76|4058.26|4056.76|5234
1698143400000|2023-10-24 10:30:00|4058.26|4056.76|4059.26|4057.76|4059.26|4057.76|4057.26|4055.76|4217
1698143700000|2023-10-24 10:35:00|4060.26|4058.76|4061.26|4059.76|4061.26|4059.76|4059.26|4057.76|3370
1698144000000|2023-10-24 10:40:00|4060.26|4058.76|4057.26|4055.76|4060.26|4058.76|4057.26|4055.76|2612
1698144300000|2023-10-24 10:45:00|4058.26|4056.76|4060.26|4058.76|4060.26|4058.76|4057.26|4055.76|2224
1698144600000|2023-10-24 10:50:00|4059.26|4057.76|4061.26|4059.76|4061.26|4059.76|4059.26|4057.76|2445
1698144900000|2023-10-24 10:55:00|4060.26|4058.76|4062.26|4060.76|4062.26|4060.76|4060.26|4058.76|6377
1698145200000|2023-10-24 11:00:00|4061.26|4059.76|4061.26|4059.76|4062.26|4060.76|4060.26|4058.76|3696
1698145500000|2023-10-24 11:05:00|4062.26|4060.76|4061.26|4059.76|4063.26|4061.76|4061.26|4059.76|2987
1698145800000|2023-10-24 11:10:00|4060.26|4058.76|4059.26|4057.76|4061.26|4059.76|4056.26|4054.76|4723
1698146100000|2023-10-24 11:15:00|4060.26|4058.76|4059.26|4057.76|4060.26|4058.76|4058.26|4056.76|2339
1698146400000|2023-10-24 11:20:00|4058.26|4056.76|4061.26|4059.76|4061.26|4059.76|4058.26|4056.76|2202
1698146700000|2023-10-24 11:25:00|4062.26|4060.76|4062.26|4060.76|4062.26|4060.76|4060.26|4058.76|3530
1698147000000|2023-10-24 11:30:00|4061.26|4059.76|4063.26|4061.76|4063.26|4061.76|4060.26|4058.76|1978
1698147300000|2023-10-24 11:35:00|4062.26|4060.76|4063.26|4061.76|4063.26|4061.76|4061.26|4059.76|5295
1698147600000|2023-10-24 11:40:00|4062.99|4061.49|4058.99|4057.49|4062.99|4061.49|4057.99|4056.49|3105
1698147900000|2023-10-24 11:45:00|4059.49|4057.99|4057.99|4056.49|4059.99|4058.49|4056.99|4055.49|1394
1698148200000|2023-10-24 11:50:00|4058.99|4057.49|4058.99|4057.49|4058.99|4057.49|4057.99|4056.49|3213
1698148500000|2023-10-24 11:55:00|4057.99|4056.49|4055.99|4054.49|4058.99|4057.49|4055.99|4054.49|1947
1698148800000|2023-10-24 12:00:00|4054.99|4053.49|4054.99|4053.49|4055.99|4054.49|4052.99|4051.49|3852
1698149100000|2023-10-24 12:05:00|4053.99|4052.49|4054.99|4053.49|4055.99|4054.49|4053.99|4052.49|1673
1698149400000|2023-10-24 12:10:00|4055.99|4054.49|4052.99|4051.49|4055.99|4054.49|4051.99|4050.49|2049
1698149700000|2023-10-24 12:15:00|4051.99|4050.49|4052.49|4050.99|4052.99|4051.49|4050.99|4049.49|2121
1698150000000|2023-10-24 12:20:00|4051.99|4050.49|4055.99|4054.49|4056.99|4055.49|4051.99|4050.49|2527
1698150300000|2023-10-24 12:25:00|4056.99|4055.49|4053.99|4052.49|4056.99|4055.49|4051.99|4050.49|3892
1698150600000|2023-10-24 12:30:00|4054.99|4053.49|4057.99|4056.49|4057.99|4056.49|4054.99|4053.49|3360
1698150900000|2023-10-24 12:35:00|4058.49|4056.99|4059.99|4058.49|4059.99|4058.49|4056.99|4055.49|2517
1698151200000|2023-10-24 12:40:00|4058.99|4057.49|4057.99|4056.49|4059.99|4058.49|4057.99|4056.49|1694
1698151500000|2023-10-24 12:45:00|4058.99|4057.49|4055.99|4054.49|4059.99|4058.49|4055.99|4054.49|2681
1698151800000|2023-10-24 12:50:00|4056.99|4055.49|4056.99|4055.49|4057.99|4056.49|4055.99|4054.49|3527
1698152100000|2023-10-24 12:55:00|4055.99|4054.49|4058.99|4057.49|4059.99|4058.49|4055.99|4054.49|4044
1698152400000|2023-10-24 13:00:00|4057.99|4056.49|4056.99|4055.49|4059.99|4058.49|4056.99|4055.49|2095
1698152700000|2023-10-24 13:05:00|4057.99|4056.49|4056.99|4055.49|4058.99|4057.49|4055.99|4054.49|3333
1698153000000|2023-10-24 13:10:00|4055.99|4054.49|4056.99|4055.49|4057.99|4056.49|4055.99|4054.49|2170
1698153300000|2023-10-24 13:15:00|4055.99|4054.49|4049.99|4048.49|4056.99|4055.49|4049.99|4048.49|10211
1698153600000|2023-10-24 13:20:00|4049.49|4047.99|4048.99|4047.49|4049.99|4048.49|4048.99|4047.49|2180
1698153900000|2023-10-24 13:25:00|4049.99|4048.49|4048.99|4047.49|4049.99|4048.49|4047.99|4046.49|3744
1698154200000|2023-10-24 13:30:00|4049.99|4048.49|4054.99|4053.49|4055.99|4054.49|4049.99|4048.49|9832
1698154500000|2023-10-24 13:35:00|4055.99|4054.49|4057.99|4056.49|4057.99|4056.49|4052.99|4051.49|5656
1698154800000|2023-10-24 13:40:00|4056.99|4055.49|4055.49|4053.99|4058.49|4056.99|4052.99|4051.49|4791
1698155100000|2023-10-24 13:45:00|4052.99|4051.49|4052.99|4051.49|4055.99|4054.49|4049.99|4048.49|7728
1698155400000|2023-10-24 13:50:00|4052.49|4050.99|4053.99|4052.49|4054.99|4053.49|4048.99|4047.49|6731
1698155700000|2023-10-24 13:55:00|4052.99|4051.49|4058.99|4057.49|4058.99|4057.49|4051.99|4050.49|7029
1698156000000|2023-10-24 14:00:00|4059.99|4058.49|4055.99|4054.49|4060.99|4059.49|4051.99|4050.49|8930
1698156300000|2023-10-24 14:05:00|4055.49|4053.99|4062.99|4061.49|4062.99|4061.49|4054.99|4053.49|5775
1698156600000|2023-10-24 14:10:00|4063.23|4061.73|4062.23|4060.73|4063.23|4061.73|4060.23|4058.73|5447
1698156900000|2023-10-24 14:15:00|4061.23|4059.73|4059.23|4057.73|4064.23|4062.73|4059.23|4057.73|4943
1698157200000|2023-10-24 14:20:00|4060.23|4058.73|4066.23|4064.73|4067.23|4065.73|4058.23|4056.73|9169
1698157500000|2023-10-24 14:25:00|4065.23|4063.73|4069.23|4067.73|4069.23|4067.73|4064.23|4062.73|6267
1698157800000|2023-10-24 14:30:00|4068.73|4067.23|4069.23|4067.73|4069.23|4067.73|4065.23|4063.73|6079
1698158100000|2023-10-24 14:35:00|4068.23|4066.73|4074.23|4072.73|4075.23|4073.73|4066.23|4064.73|12967
1698158400000|2023-10-24 14:40:00|4073.23|4071.73|4071.23|4069.73|4074.23|4072.73|4070.23|4068.73|8778
1698158700000|2023-10-24 14:45:00|4070.23|4068.73|4075.23|4073.73|4075.23|4073.73|4069.23|4067.73|7850
1698159000000|2023-10-24 14:50:00|4075.73|4074.23|4074.23|4072.73|4076.23|4074.73|4073.23|4071.73|8555
1698159300000|2023-10-24 14:55:00|4075.23|4073.73|4075.23|4073.73|4075.23|4073.73|4072.23|4070.73|7324
1698159600000|2023-10-24 15:00:00|4074.23|4072.73|4073.23|4071.73|4074.23|4072.73|4070.23|4068.73|6985
1698159900000|2023-10-24 15:05:00|4072.23|4070.73|4071.23|4069.73|4073.23|4071.73|4071.23|4069.73|7619
1698160200000|2023-10-24 15:10:00|4070.23|4068.73|4069.23|4067.73|4071.23|4069.73|4068.23|4066.73|7095
1698160500000|2023-10-24 15:15:00|4068.23|4066.73|4067.23|4065.73|4068.23|4066.73|4066.23|4064.73|6752
1698160800000|2023-10-24 15:20:00|4066.23|4064.73|4062.23|4060.73|4067.23|4065.73|4061.23|4059.73|22409
1698161100000|2023-10-24 15:25:00|4063.23|4061.73|4064.23|4062.73|4065.23|4063.73|4062.23|4060.73|22711
1698161400000|2023-10-24 15:30:00|4063.23|4061.73|4066.23|4064.73|4067.23|4065.73|4063.23|4061.73|58821
1698161700000|2023-10-24 15:35:00|4067.23|4065.73|4063.23|4061.73|4067.23|4065.73|4062.23|4060.73|28056
1698162000000|2023-10-24 15:40:00|4063.73|4062.23|4065.23|4063.73|4066.23|4064.73|4063.23|4061.73|7221
1698162300000|2023-10-24 15:45:00|4064.23|4062.73|4065.23|4063.73|4066.23|4064.73|4064.23|4062.73|5998
1698162600000|2023-10-24 15:50:00|4064.23|4062.73|4065.23|4063.73|4065.23|4063.73|4062.23|4060.73|3805
1698162900000|2023-10-24 15:55:00|4064.23|4062.73|4066.23|4064.73|4066.23|4064.73|4064.23|4062.73|3121
1698163200000|2023-10-24 16:00:00|4067.23|4065.73|4066.23|4064.73|4067.23|4065.73|4065.23|4063.73|5454
1698163500000|2023-10-24 16:05:00|4065.23|4063.73|4067.23|4065.73|4067.23|4065.73|4065.23|4063.73|2115
1698163800000|2023-10-24 16:10:00|4068.23|4066.73|4066.23|4064.73|4068.23|4066.73|4066.23|4064.73|3020
1698164100000|2023-10-24 16:15:00|4065.23|4063.73|4062.23|4060.73|4065.23|4063.73|4062.23|4060.73|2184
1698164400000|2023-10-24 16:20:00|4061.23|4059.73|4059.23|4057.73|4062.23|4060.73|4058.23|4056.73|2646
1698164700000|2023-10-24 16:25:00|4058.23|4056.73|4058.23|4056.73|4060.23|4058.73|4057.23|4055.73|3249
1698165000000|2023-10-24 16:30:00|4059.23|4057.73|4058.23|4056.73|4059.23|4057.73|4058.23|4056.73|2811
1698165300000|2023-10-24 16:35:00|4057.73|4056.23|4059.23|4057.73|4059.23|4057.73|4056.23|4054.73|3827
1698165600000|2023-10-24 16:40:00|4058.23|4056.73|4056.23|4054.73|4059.23|4057.73|4056.23|4054.73|1438
1698165900000|2023-10-24 16:45:00|4056.73|4055.23|4056.23|4054.73|4057.23|4055.73|4055.23|4053.73|1885
1698166200000|2023-10-24 16:50:00|4055.73|4054.23|4054.23|4052.73|4056.23|4054.73|4054.23|4052.73|1830
1698166500000|2023-10-24 16:55:00|4055.23|4053.73|4057.23|4055.73|4057.23|4055.73|4054.23|4052.73|1745
1698166800000|2023-10-24 17:00:00|4056.23|4054.73|4059.23|4057.73|4059.23|4057.73|4056.23|4054.73|1327
1698167100000|2023-10-24 17:05:00|4058.23|4056.73|4060.23|4058.73|4060.23|4058.73|4058.23|4056.73|1872
1698167400000|2023-10-24 17:10:00|4059.23|4057.73|4058.23|4056.73|4059.23|4057.73|4055.23|4053.73|2469
1698167700000|2023-10-24 17:15:00|4057.23|4055.73|4060.23|4058.73|4060.23|4058.73|4057.23|4055.73|581
1698168000000|2023-10-24 17:20:00|4061.23|4059.73|4062.23|4060.73|4063.23|4061.73|4061.23|4059.73|1006
1698168300000|2023-10-24 17:25:00|4063.23|4061.73|4065.23|4063.73|4065.23|4063.73|4062.23|4060.73|2058
1698168600000|2023-10-24 17:30:00|4066.23|4064.73|4064.23|4062.73|4067.23|4065.73|4064.23|4062.73|1205
1698168900000|2023-10-24 17:35:00|4063.23|4061.73|4065.23|4063.73|4065.23|4063.73|4063.23|4061.73|706
1698169200000|2023-10-24 17:40:00|4064.23|4062.73|4065.23|4063.73|4065.23|4063.73|4064.23|4062.73|600
1698169500000|2023-10-24 17:45:00|4064.23|4062.73|4064.23|4062.73|4065.23|4063.73|4063.23|4061.73|1224
1698169800000|2023-10-24 17:50:00|4065.23|4063.73|4065.23|4063.73|4066.23|4064.73|4063.23|4061.73|509
1698170100000|2023-10-24 17:55:00|4064.23|4062.73|4066.23|4064.73|4066.23|4064.73|4062.73|4061.23|1177
1698170400000|2023-10-24 18:00:00|4065.23|4063.73|4065.23|4063.73|4066.23|4064.73|4064.23|4062.73|996
1698170700000|2023-10-24 18:05:00|4066.23|4064.73|4066.23|4064.73|4067.23|4065.73|4065.23|4063.73|742
1698171000000|2023-10-24 18:10:00|4066.73|4065.23|4067.23|4065.73|4067.23|4065.73|4065.23|4063.73|267
1698171300000|2023-10-24 18:15:00|4068.23|4066.73|4067.23|4065.73|4068.23|4066.73|4065.23|4063.73|433
1698171600000|2023-10-24 18:20:00|4066.23|4064.73|4067.23|4065.73|4067.23|4065.73|4065.23|4063.73|419
1698171900000|2023-10-24 18:25:00|4068.23|4066.73|4068.23|4066.73|4068.23|4066.73|4067.23|4065.73|484
1698172200000|2023-10-24 18:30:00|4069.23|4067.73|4071.23|4069.73|4073.23|4071.73|4069.23|4067.73|849
1698172500000|2023-10-24 18:35:00|4072.23|4070.73|4071.23|4069.73|4072.23|4070.73|4070.23|4068.73|547
1698172800000|2023-10-24 18:40:00|4070.23|4068.73|4073.23|4071.73|4074.23|4072.73|4070.23|4068.73|679
1698173100000|2023-10-24 18:45:00|4074.23|4072.73|4073.23|4071.73|4074.23|4072.73|4073.23|4071.73|313
1698173400000|2023-10-24 18:50:00|4072.73|4071.23|4073.23|4071.73|4074.23|4072.73|4072.23|4070.73|574
1698173700000|2023-10-24 18:55:00|4072.23|4070.73|4072.23|4070.73|4073.23|4071.73|4072.23|4070.73|338
1698174000000|2023-10-24 19:00:00|4073.23|4071.73|4072.23|4070.73|4073.23|4071.73|4072.23|4070.73|725
1698174300000|2023-10-24 19:05:00|4071.23|4069.73|4070.23|4068.73|4072.23|4070.73|4070.23|4068.73|925
1698174600000|2023-10-24 19:10:00|4071.23|4069.73|4072.23|4070.73|4072.23|4070.73|4070.23|4068.73|1434
1698174900000|2023-10-24 19:15:00|4073.23|4071.73|4073.23|4071.73|4074.23|4072.73|4072.23|4070.73|603
1698175200000|2023-10-24 19:20:00|4074.23|4072.73|4073.23|4071.73|4074.23|4072.73|4072.23|4070.73|1277
1698175500000|2023-10-24 19:25:00|4072.23|4070.73|4073.23|4071.73|4074.23|4072.73|4072.23|4070.73|700
1698175800000|2023-10-24 19:30:00|4073.73|4072.23|4073.23|4071.73|4074.23|4072.73|4073.23|4071.73|935
1698176100000|2023-10-24 19:35:00|4072.23|4070.73|4072.23|4070.73|4073.23|4071.73|4072.23|4070.73|578
1698176400000|2023-10-24 19:40:00|4073.23|4071.73|4073.23|4071.73|4073.23|4071.73|4072.23|4070.73|1300
1698176700000|2023-10-24 19:45:00|4072.23|4070.73|4074.23|4072.73|4075.23|4073.73|4072.23|4070.73|2833
1698177000000|2023-10-24 19:50:00|4073.23|4071.73|4072.23|4070.73|4074.23|4072.73|4071.23|4069.73|2636
1698177300000|2023-10-24 19:55:00|4073.23|4071.73|4071.23|4069.73|4074.23|4072.73|4071.23|4069.73|5971
1698177600000|2023-10-24 20:00:00|4071.98|4068.98|4073.28|4070.28|4084.88|4081.88|4069.78|4066.78|15
1698177900000|2023-10-24 20:05:00|4073.48|4070.48|4076.88|4073.88|4077.18|4074.18|4073.18|4070.18|0
1698178200000|2023-10-24 20:10:00|4077.68|4074.68|4073.68|4070.68|4079.48|4076.48|4073.68|4070.68|0
1698178500000|2023-10-24 20:15:00|4073.98|4070.98|4073.48|4070.48|4075.28|4072.28|4073.48|4070.48|0
1698178800000|2023-10-24 20:20:00|4073.68|4070.68|4074.18|4071.18|4074.18|4071.18|4072.28|4069.28|0
1698179100000|2023-10-24 20:25:00|4074.08|4071.08|4071.98|4068.98|4074.18|4071.18|4070.98|4067.98|0
1698179400000|2023-10-24 20:30:00|4072.08|4069.08|4073.28|4070.28|4073.28|4070.28|4071.78|4068.78|0
1698179700000|2023-10-24 20:35:00|4073.18|4070.18|4072.98|4069.98|4073.28|4070.28|4072.18|4069.18|0
1698180000000|2023-10-24 20:40:00|4072.78|4069.78|4072.78|4069.78|4073.78|4070.78|4072.48|4069.48|0
1698180300000|2023-10-24 20:45:00|4072.68|4069.68|4071.68|4068.68|4072.78|4069.78|4070.48|4067.48|0
1698180600000|2023-10-24 20:50:00|4071.78|4068.78|4070.68|4067.68|4071.78|4068.78|4070.48|4067.48|0
1698180900000|2023-10-24 20:55:00|4070.78|4067.78|4070.98|4067.98|4071.68|4068.68|4069.98|4066.98|0
1698181200000|2023-10-24 21:00:00|4071.08|4068.08|4071.38|4068.38|4071.58|4068.58|4071.08|4068.08|0
1698181500000|2023-10-24 21:05:00|4071.48|4068.48|4070.78|4067.78|4071.58|4068.58|4070.78|4067.78|0
1698181800000|2023-10-24 21:10:00|4070.48|4067.48|4071.28|4068.28|4071.88|4068.88|4070.18|4067.18|0
1698182100000|2023-10-24 21:15:00|4071.38|4068.38|4070.88|4067.88|4071.38|4068.38|4070.88|4067.88|0
1698182400000|2023-10-24 21:20:00|4070.98|4067.98|4070.98|4067.98|4070.98|4067.98|4070.88|4067.88|0
1698182700000|2023-10-24 21:25:00|4071.28|4068.28|4070.58|4067.58|4071.28|4068.28|4070.38|4067.38|0
1698183000000|2023-10-24 21:30:00|4070.68|4067.68|4070.08|4067.08|4070.78|4067.78|4070.08|4067.08|0
1698183300000|2023-10-24 21:35:00|4070.18|4067.18|4069.48|4066.48|4070.28|4067.28|4069.28|4066.28|0
1698183600000|2023-10-24 21:40:00|4069.68|4066.68|4068.98|4065.98|4070.08|4067.08|4068.78|4065.78|0
1698183900000|2023-10-24 21:45:00|4068.88|4065.88|4069.38|4066.38|4069.38|4066.38|4068.78|4065.78|0
1698184200000|2023-10-24 21:50:00|4069.58|4066.58|4069.48|4066.48|4069.78|4066.78|4068.98|4065.98|0
1698184500000|2023-10-24 21:55:00|4069.58|4066.58|4069.88|4066.88|4070.58|4067.58|4069.48|4066.48|0
1698184800000|2023-10-24 22:00:00|4070.88|4067.88|4068.78|4065.78|4073.48|4070.48|4064.58|4061.58|0
1698185100000|2023-10-24 22:05:00|4068.98|4065.98|4064.78|4061.78|4069.18|4066.18|4064.78|4061.78|0
1698185400000|2023-10-24 22:10:00|4065.08|4062.08|4066.58|4063.58|4067.68|4064.68|4063.98|4060.98|0
1698185700000|2023-10-24 22:15:00|4066.78|4063.78|4066.78|4063.78|4068.08|4065.08|4066.58|4063.58|0
1698186000000|2023-10-24 22:20:00|4066.58|4063.58|4067.58|4064.58|4068.48|4065.48|4066.28|4063.28|0
1698186300000|2023-10-24 22:25:00|4067.78|4064.78|4068.28|4065.28|4068.68|4065.68|4067.58|4064.58|0
1698186600000|2023-10-24 22:30:00|4068.48|4065.48|4067.58|4064.58|4068.78|4065.78|4067.08|4064.08|0
1698186900000|2023-10-24 22:35:00|4067.68|4064.68|4067.98|4064.98|4068.98|4065.98|4067.58|4064.58|0
1698187200000|2023-10-24 22:40:00|4068.18|4065.18|4068.68|4065.68|4068.78|4065.78|4067.48|4064.48|0
1698187500000|2023-10-24 22:45:00|4068.48|4065.48|4069.68|4066.68|4069.68|4066.68|4067.98|4064.98|0
1698187800000|2023-10-24 22:50:00|4069.48|4066.48|4069.28|4066.28|4070.28|4067.28|4069.28|4066.28|0
1698188100000|2023-10-24 22:55:00|4069.48|4066.48|4069.58|4066.58|4069.78|4066.78|4068.98|4065.98|0
1698188400000|2023-10-24 23:00:00|4069.28|4066.28|4070.18|4067.18|4070.18|4067.18|4068.98|4065.98|0
1698188700000|2023-10-24 23:05:00|4070.28|4067.28|4069.78|4066.78|4070.28|4067.28|4068.98|4065.98|0
1698189000000|2023-10-24 23:10:00|4069.68|4066.68|4069.68|4066.68|4069.68|4066.68|4068.98|4065.98|0
1698189300000|2023-10-24 23:15:00|4069.48|4066.48|4069.08|4066.08|4069.78|4066.78|4068.78|4065.78|0
1698189600000|2023-10-24 23:20:00|4068.98|4065.98|4068.68|4065.68|4069.18|4066.18|4068.68|4065.68|0
1698189900000|2023-10-24 23:25:00|4068.78|4065.78|4068.48|4065.48|4068.78|4065.78|4068.28|4065.28|0
1698190200000|2023-10-24 23:30:00|4068.68|4065.68|4069.48|4066.48|4069.68|4066.68|4068.68|4065.68|0
1698190500000|2023-10-24 23:35:00|4069.28|4066.28|4070.18|4067.18|4070.18|4067.18|4069.18|4066.18|0
1698190800000|2023-10-24 23:40:00|4069.98|4066.98|4070.28|4067.28|4070.28|4067.28|4069.78|4066.78|0
1698191100000|2023-10-24 23:45:00|4070.48|4067.48|4070.68|4067.68|4070.78|4067.78|4070.18|4067.18|0
1698191400000|2023-10-24 23:50:00|4070.48|4067.48|4070.48|4067.48|4070.68|4067.68|4069.98|4066.98|0
1698191700000|2023-10-24 23:55:00|4070.28|4067.28|4069.98|4066.98|4070.28|4067.28|4069.68|4066.68|0
1698192000000|2023-10-25 00:00:00|4069.78|4066.78|4071.28|4068.28|4071.98|4068.98|4069.48|4066.48|0
1698192300000|2023-10-25 00:05:00|4071.48|4068.48|4070.68|4067.68|4071.48|4068.48|4069.08|4066.08|0
1698192600000|2023-10-25 00:10:00|4070.78|4067.78|4067.78|4064.78|4070.98|4067.98|4067.78|4064.78|0
1698192900000|2023-10-25 00:15:00|4067.48|4064.48|4070.48|4068.48|4070.48|4068.48|4067.48|4064.48|453
1698193200000|2023-10-25 00:20:00|4071.48|4069.48|4072.48|4070.48|4072.48|4070.48|4070.48|4068.48|244
1698193500000|2023-10-25 00:25:00|4071.48|4069.48|4069.48|4067.48|4072.48|4070.48|4069.48|4067.48|121
1698193800000|2023-10-25 00:30:00|4068.48|4066.48|4069.48|4067.48|4070.48|4068.48|4065.48|4063.48|387
1698194100000|2023-10-25 00:35:00|4069.98|4067.98|4067.48|4065.48|4070.48|4068.48|4067.48|4065.48|52
1698194400000|2023-10-25 00:40:00|4066.98|4064.98|4068.98|4066.98|4069.48|4067.48|4066.98|4064.98|54
1698194700000|2023-10-25 00:45:00|4068.48|4066.48|4069.48|4067.48|4070.48|4068.48|4068.48|4066.48|105
1698195000000|2023-10-25 00:50:00|4068.48|4066.48|4068.48|4066.48|4069.48|4067.48|4068.48|4066.48|74
1698195300000|2023-10-25 00:55:00|4068.98|4066.98|4069.48|4067.48|4069.48|4067.48|4068.48|4066.48|26
1698195600000|2023-10-25 01:00:00|4070.48|4068.48|4068.48|4066.48|4070.48|4068.48|4068.48|4066.48|136
1698195900000|2023-10-25 01:05:00|4067.48|4065.48|4069.48|4067.48|4070.48|4068.48|4067.48|4065.48|87
1698196200000|2023-10-25 01:10:00|4070.48|4068.48|4068.98|4066.98|4070.48|4068.48|4068.48|4066.48|123
1698196500000|2023-10-25 01:15:00|4069.48|4067.48|4072.48|4070.48|4072.48|4070.48|4069.48|4067.48|91
1698196800000|2023-10-25 01:20:00|4071.48|4069.48|4072.48|4070.48|4073.48|4071.48|4071.48|4069.48|652
1698197100000|2023-10-25 01:25:00|4071.48|4069.48|4072.48|4070.48|4073.48|4071.48|4071.48|4069.48|179
1698197400000|2023-10-25 01:30:00|4073.48|4071.48|4070.48|4068.48|4073.48|4071.48|4070.48|4068.48|236
1698197700000|2023-10-25 01:35:00|4071.48|4069.48|4071.48|4069.48|4072.48|4070.48|4070.48|4068.48|174
1698198000000|2023-10-25 01:40:00|4070.98|4068.98|4070.48|4068.48|4070.98|4068.98|4068.98|4066.98|293
1698198300000|2023-10-25 01:45:00|4069.98|4067.98|4070.48|4068.48|4070.48|4068.48|4068.48|4066.48|110
1698198600000|2023-10-25 01:50:00|4069.98|4067.98|4069.98|4067.98|4070.48|4068.48|4069.48|4067.48|53
1698198900000|2023-10-25 01:55:00|4069.48|4067.48|4072.48|4070.48|4072.48|4070.48|4069.48|4067.48|112
1698199200000|2023-10-25 02:00:00|4071.48|4069.48|4070.48|4068.48|4071.48|4069.48|4070.48|4068.48|101
1698199500000|2023-10-25 02:05:00|4071.48|4069.48|4072.48|4070.48|4072.48|4070.48|4070.48|4068.48|36
1698199800000|2023-10-25 02:10:00|4071.48|4069.48|4072.48|4070.48|4072.48|4070.48|4071.48|4069.48|77
1698200100000|2023-10-25 02:15:00|4071.98|4069.98|4071.48|4069.48|4072.48|4070.48|4071.48|4069.48|183
1698200400000|2023-10-25 02:20:00|4072.48|4070.48|4073.48|4071.48|4073.48|4071.48|4072.48|4070.48|93
1698200700000|2023-10-25 02:25:00|4072.48|4070.48|4073.48|4071.48|4073.48|4071.48|4072.48|4070.48|95
1698201000000|2023-10-25 02:30:00|4072.48|4070.48|4073.48|4071.48|4073.48|4071.48|4072.48|4070.48|168
1698201300000|2023-10-25 02:35:00|4072.48|4070.48|4072.48|4070.48|4073.48|4071.48|4072.48|4070.48|116
1698201600000|2023-10-25 02:40:00|4073.48|4071.48|4073.48|4071.48|4073.48|4071.48|4073.48|4071.48|267
1698201900000|2023-10-25 02:45:00|4074.48|4072.48|4074.48|4072.48|4074.48|4072.48|4074.48|4072.48|219
1698202200000|2023-10-25 02:50:00|4073.98|4071.98|4074.48|4072.48|4074.48|4072.48|4073.48|4071.48|239
1698202500000|2023-10-25 02:55:00|4073.48|4071.48|4074.48|4072.48|4074.48|4072.48|4073.48|4071.48|108
1698202800000|2023-10-25 03:00:00|4075.48|4073.48|4075.48|4073.48|4075.48|4073.48|4075.48|4073.48|177
1698203100000|2023-10-25 03:05:00|4074.48|4072.48|4073.48|4071.48|4074.48|4072.48|4073.48|4071.48|25
1698203400000|2023-10-25 03:10:00|4072.48|4070.48|4071.48|4069.48|4072.48|4070.48|4070.98|4068.98|114
1698203700000|2023-10-25 03:15:00|4070.98|4068.98|4067.48|4065.48|4071.48|4069.48|4067.48|4065.48|281
1698204000000|2023-10-25 03:20:00|||||||||168
1698204300000|2023-10-25 03:25:00|4066.48|4064.48|4067.48|4065.48|4067.48|4065.48|4066.48|4064.48|105
1698204600000|2023-10-25 03:30:00|4067.98|4065.98|4070.48|4068.48|4070.48|4068.48|4067.48|4065.48|128
1698204900000|2023-10-25 03:35:00|4069.98|4067.98|4069.48|4067.48|4070.48|4068.48|4069.48|4067.48|23
1698205200000|2023-10-25 03:40:00|4068.48|4066.48|4068.48|4066.48|4068.98|4066.98|4068.48|4066.48|46
1698205500000|2023-10-25 03:45:00|4067.48|4065.48|4067.48|4065.48|4068.48|4066.48|4066.48|4064.48|25
1698205800000|2023-10-25 03:50:00|4066.98|4064.98|4066.48|4064.48|4067.48|4065.48|4065.48|4063.48|21
1698206100000|2023-10-25 03:55:00|||||||||16
1698206400000|2023-10-25 04:00:00|4065.98|4063.98|4066.48|4064.48|4067.48|4065.48|4065.48|4063.48|54
1698206700000|2023-10-25 04:05:00|4065.48|4063.48|4066.48|4064.48|4066.48|4064.48|4065.48|4063.48|57
1698207300000|2023-10-25 04:15:00|4065.48|4063.48|4065.48|4063.48|4065.48|4063.48|4065.48|4063.48|134
1698207600000|2023-10-25 04:20:00|4066.48|4064.48|4066.48|4064.48|4066.48|4064.48|4066.48|4064.48|68
1698207900000|2023-10-25 04:25:00|||||||||2
1698208200000|2023-10-25 04:30:00|4067.48|4065.48|4065.48|4063.48|4067.48|4065.48|4065.48|4063.48|321
1698208500000|2023-10-25 04:35:00|4064.48|4062.48|4065.48|4063.48|4066.48|4064.48|4064.48|4062.48|49
1698208800000|2023-10-25 04:40:00|4064.48|4062.48|4067.48|4065.48|4067.48|4065.48|4064.48|4062.48|43
1698209100000|2023-10-25 04:45:00|4066.48|4064.48|4066.48|4064.48|4067.48|4065.48|4066.48|4064.48|80
1698209400000|2023-10-25 04:50:00|4067.48|4065.48|4066.48|4064.48|4067.48|4065.48|4066.48|4064.48|11
1698209700000|2023-10-25 04:55:00|4067.48|4065.48|4068.48|4066.48|4068.48|4066.48|4066.48|4064.48|164
1698210000000|2023-10-25 05:00:00|4069.48|4067.48|4068.48|4066.48|4070.48|4068.48|4068.48|4066.48|474
1698210300000|2023-10-25 05:05:00|4069.48|4067.48|4069.48|4067.48|4069.48|4067.48|4068.48|4066.48|53
1698210600000|2023-10-25 05:10:00|4068.48|4066.48|4068.48|4066.48|4068.48|4066.48|4067.48|4065.48|175
1698210900000|2023-10-25 05:15:00|4067.48|4065.48|4067.48|4065.48|4067.98|4065.98|4067.48|4065.48|16
1698211200000|2023-10-25 05:20:00|4066.48|4064.48|4064.48|4062.48|4066.48|4064.48|4064.48|4062.48|355
1698211500000|2023-10-25 05:25:00|4063.48|4061.48|4065.48|4063.48|4065.48|4063.48|4063.48|4061.48|347
1698211800000|2023-10-25 05:30:00|4064.48|4062.48|4063.48|4061.48|4064.48|4062.48|4061.48|4059.48|626
1698212100000|2023-10-25 05:35:00|4062.98|4060.98|4059.48|4057.48|4063.48|4061.48|4059.48|4057.48|103
1698212400000|2023-10-25 05:40:00|4058.48|4056.48|4058.48|4056.48|4060.48|4058.48|4058.48|4056.48|279
1698212700000|2023-10-25 05:45:00|4058.98|4056.98|4058.48|4056.48|4059.48|4057.48|4057.48|4055.48|689
1698213000000|2023-10-25 05:50:00|4058.98|4056.98|4056.48|4054.48|4059.48|4057.48|4055.98|4053.98|923
1698213300000|2023-10-25 05:55:00|||||||||369
1698213600000|2023-10-25 06:00:00|4056.23|4054.73|4057.23|4055.73|4058.23|4056.73|4055.23|4053.73|1806
1698213900000|2023-10-25 06:05:00|4056.23|4054.73|4054.23|4052.73|4057.23|4055.73|4054.23|4052.73|997
1698214200000|2023-10-25 06:10:00|4055.23|4053.73|4052.23|4050.73|4055.23|4053.73|4051.23|4049.73|874
1698214500000|2023-10-25 06:15:00|4053.23|4051.73|4055.23|4053.73|4057.23|4055.73|4052.73|4051.23|647
1698214800000|2023-10-25 06:20:00|4056.23|4054.73|4061.23|4059.73|4061.23|4059.73|4056.23|4054.73|600
1698215100000|2023-10-25 06:25:00|4062.23|4060.73|4064.23|4062.73|4065.23|4063.73|4061.23|4059.73|1222
1698215400000|2023-10-25 06:30:00|4065.23|4063.73|4062.23|4060.73|4065.23|4063.73|4062.23|4060.73|1120
1698215700000|2023-10-25 06:35:00|4061.23|4059.73|4062.23|4060.73|4062.23|4060.73|4061.23|4059.73|872
1698216000000|2023-10-25 06:40:00|4061.23|4059.73|4062.23|4060.73|4062.23|4060.73|4061.23|4059.73|1055
1698216300000|2023-10-25 06:45:00|4061.23|4059.73|4060.23|4058.73|4062.23|4060.73|4060.23|4058.73|1127
1698216600000|2023-10-25 06:50:00|4061.23|4059.73|4061.23|4059.73|4062.23|4060.73|4060.23|4058.73|1093
1698216900000|2023-10-25 06:55:00|4060.73|4059.23|4056.23|4054.73|4061.23|4059.73|4055.23|4053.73|2377
1698217200000|2023-10-25 07:00:00|4057.23|4055.73|4049.23|4047.73|4057.23|4055.73|4049.23|4047.73|12146
1698217500000|2023-10-25 07:05:00|4048.23|4046.73|4054.23|4052.73|4055.23|4053.73|4047.23|4045.73|7054
1698217800000|2023-10-25 07:10:00|4055.23|4053.73|4055.23|4053.73|4057.23|4055.73|4053.23|4051.73|4317
1698218100000|2023-10-25 07:15:00|4054.23|4052.73|4051.23|4049.73|4054.23|4052.73|4050.23|4048.73|2697
1698218400000|2023-10-25 07:20:00|4050.23|4048.73|4043.23|4041.73|4051.23|4049.73|4042.23|4040.73|6300
1698218700000|2023-10-25 07:25:00|4044.23|4042.73|4050.23|4048.73|4050.23|4048.73|4040.23|4038.73|6907
1698219000000|2023-10-25 07:30:00|4049.23|4047.73|4048.23|4046.73|4051.23|4049.73|4046.23|4044.73|5286
1698219300000|2023-10-25 07:35:00|4047.23|4045.73|4040.23|4038.73|4048.23|4046.73|4040.23|4038.73|6246
1698219600000|2023-10-25 07:40:00|4041.22|4039.72|4044.22|4042.72|4048.22|4046.72|4041.22|4039.72|5831
1698219900000|2023-10-25 07:45:00|4043.22|4041.72|4045.22|4043.72|4048.22|4046.72|4043.22|4041.72|5198
1698220200000|2023-10-25 07:50:00|4044.22|4042.72|4044.22|4042.72|4045.22|4043.72|4042.22|4040.72|3427
1698220500000|2023-10-25 07:55:00|4045.22|4043.72|4048.22|4046.72|4048.22|4046.72|4044.22|4042.72|3132
1698220800000|2023-10-25 08:00:00|4049.22|4047.72|4044.22|4042.72|4051.22|4049.72|4044.22|4042.72|4306
1698221100000|2023-10-25 08:05:00|4044.72|4043.22|4049.22|4047.72|4049.22|4047.72|4043.22|4041.72|3269
1698221400000|2023-10-25 08:10:00|4048.22|4046.72|4047.22|4045.72|4050.22|4048.72|4047.22|4045.72|2227
1698221700000|2023-10-25 08:15:00|4046.22|4044.72|4042.22|4040.72|4051.22|4049.72|4041.22|4039.72|5832
1698222000000|2023-10-25 08:20:00|4043.22|4041.72|4050.22|4048.72|4050.22|4048.72|4042.22|4040.72|3101
1698222300000|2023-10-25 08:25:00|4049.22|4047.72|4055.22|4053.72|4055.22|4053.72|4049.22|4047.72|4596
1698222600000|2023-10-25 08:30:00|4054.22|4052.72|4057.22|4055.72|4057.22|4055.72|4054.22|4052.72|2648
1698222900000|2023-10-25 08:35:00|4058.22|4056.72|4055.22|4053.72|4058.22|4056.72|4054.22|4052.72|2500
1698223200000|2023-10-25 08:40:00|4054.22|4052.72|4059.22|4057.72|4060.22|4058.72|4054.22|4052.72|3461
1698223500000|2023-10-25 08:45:00|4058.22|4056.72|4058.22|4056.72|4060.22|4058.72|4058.22|4056.72|4011
1698223800000|2023-10-25 08:50:00|4057.22|4055.72|4054.22|4052.72|4058.22|4056.72|4052.22|4050.72|5200
1698224100000|2023-10-25 08:55:00|4053.22|4051.72|4058.22|4056.72|4059.22|4057.72|4053.22|4051.72|2879
1698224400000|2023-10-25 09:00:00|4057.22|4055.72|4056.22|4054.72|4059.22|4057.72|4055.22|4053.72|3687
1698224700000|2023-10-25 09:05:00|4055.22|4053.72|4050.22|4048.72|4055.22|4053.72|4048.22|4046.72|5036
1698225000000|2023-10-25 09:10:00|4049.22|4047.72|4050.22|4048.72|4052.22|4050.72|4049.22|4047.72|2397
1698225300000|2023-10-25 09:15:00|4049.22|4047.72|4051.22|4049.72|4053.22|4051.72|4049.22|4047.72|3054
1698225600000|2023-10-25 09:20:00|4050.22|4048.72|4055.22|4053.72|4056.22|4054.72|4050.22|4048.72|3325
1698225900000|2023-10-25 09:25:00|4056.22|4054.72|4059.22|4057.72|4059.22|4057.72|4055.72|4054.22|7579
1698226200000|2023-10-25 09:30:00|4060.22|4058.72|4060.22|4058.72|4061.22|4059.72|4057.22|4055.72|4829
1698226500000|2023-10-25 09:35:00|4059.22|4057.72|4055.22|4053.72|4060.22|4058.72|4054.22|4052.72|5086
1698226800000|2023-10-25 09:40:00|4054.22|4052.72|4051.22|4049.72|4056.22|4054.72|4051.22|4049.72|6613
1698227100000|2023-10-25 09:45:00|4050.22|4048.72|4047.22|4045.72|4051.22|4049.72|4046.22|4044.72|4358
1698227400000|2023-10-25 09:50:00|4048.22|4046.72|4053.22|4051.72|4053.22|4051.72|4047.22|4045.72|2733
1698227700000|2023-10-25 09:55:00|4054.22|4052.72|4051.22|4049.72|4054.22|4052.72|4051.22|4049.72|2223
1698228000000|2023-10-25 10:00:00|4050.22|4048.72|4050.22|4048.72|4053.22|4051.72|4050.22|4048.72|4233
1698228300000|2023-10-25 10:05:00|4049.22|4047.72|4047.22|4045.72|4050.22|4048.72|4046.22|4044.72|7328
1698228600000|2023-10-25 10:10:00|4046.22|4044.72|4047.22|4045.72|4047.22|4045.72|4045.22|4043.72|4347
1698228900000|2023-10-25 10:15:00|4046.22|4044.72|4050.22|4048.72|4051.22|4049.72|4046.22|4044.72|4294
1698229200000|2023-10-25 10:20:00|4051.22|4049.72|4052.22|4050.72|4053.22|4051.72|4050.22|4048.72|2916
1698229500000|2023-10-25 10:25:00|4051.22|4049.72|4057.22|4055.72|4057.22|4055.72|4051.22|4049.72|1868
1698229800000|2023-10-25 10:30:00|4058.22|4056.72|4060.22|4058.72|4061.22|4059.72|4057.22|4055.72|3726
1698230100000|2023-10-25 10:35:00|4059.22|4057.72|4061.22|4059.72|4061.22|4059.72|4059.22|4057.72|1229
1698230400000|2023-10-25 10:40:00|4062.22|4060.72|4064.22|4062.72|4064.22|4062.72|4061.22|4059.72|3714
1698230700000|2023-10-25 10:45:00|4063.22|4061.72|4062.22|4060.72|4064.22|4062.72|4061.22|4059.72|2832
1698231000000|2023-10-25 10:50:00|4061.22|4059.72|4064.22|4062.72|4065.22|4063.72|4061.22|4059.72|1742
1698231300000|2023-10-25 10:55:00|4063.22|4061.72|4065.22|4063.72|4066.22|4064.72|4063.22|4061.72|4378
1698231600000|2023-10-25 11:00:00|4064.22|4062.72|4066.22|4064.72|4067.22|4065.72|4064.22|4062.72|893
1698231900000|2023-10-25 11:05:00|4065.22|4063.72|4067.22|4065.72|4067.22|4065.72|4065.22|4063.72|2854
1698232200000|2023-10-25 11:10:00|4068.22|4066.72|4068.22|4066.72|4069.22|4067.72|4068.22|4066.72|3118
1698232500000|2023-10-25 11:15:00|4069.22|4067.72|4067.22|4065.72|4070.22|4068.72|4066.22|4064.72|3871
1698232800000|2023-10-25 11:20:00|4068.22|4066.72|4070.22|4068.72|4072.22|4070.72|4067.22|4065.72|2868
1698233100000|2023-10-25 11:25:00|4070.72|4069.22|4069.22|4067.72|4071.22|4069.72|4067.22|4065.72|5259
1698233400000|2023-10-25 11:30:00|4068.22|4066.72|4071.22|4069.72|4071.22|4069.72|4068.22|4066.72|1930
1698233700000|2023-10-25 11:35:00|4072.22|4070.72|4072.22|4070.72|4072.22|4070.72|4069.22|4067.72|2573
1698234000000|2023-10-25 11:40:00|4071.6|4070.1|4069.6|4068.1|4071.6|4070.1|4068.6|4067.1|2179
1698234300000|2023-10-25 11:45:00|4068.6|4067.1|4070.6|4069.1|4071.6|4070.1|4068.6|4067.1|1540
1698234600000|2023-10-25 11:50:00|4069.6|4068.1|4068.6|4067.1|4069.6|4068.1|4067.6|4066.1|2279
1698234900000|2023-10-25 11:55:00|4067.6|4066.1|4067.6|4066.1|4068.6|4067.1|4066.6|4065.1|4736
1698235200000|2023-10-25 12:00:00|4068.6|4067.1|4071.6|4070.1|4071.6|4070.1|4067.6|4066.1|1905
1698235500000|2023-10-25 12:05:00|4070.6|4069.1|4072.6|4071.1|4072.6|4071.1|4070.6|4069.1|1717
1698235800000|2023-10-25 12:10:00|4073.1|4071.6|4073.6|4072.1|4074.6|4073.1|4072.6|4071.1|2043
1698236100000|2023-10-25 12:15:00|4072.6|4071.1|4074.6|4073.1|4075.6|4074.1|4072.6|4071.1|3847
1698236400000|2023-10-25 12:20:00|4075.6|4074.1|4075.6|4074.1|4076.6|4075.1|4074.6|4073.1|6462
1698236700000|2023-10-25 12:25:00|4074.6|4073.1|4074.6|4073.1|4075.6|4074.1|4073.6|4072.1|5158
1698237000000|2023-10-25 12:30:00|4075.6|4074.1|4076.6|4075.1|4076.6|4075.1|4074.6|4073.1|3392
1698237300000|2023-10-25 12:35:00|4077.6|4076.1|4071.6|4070.1|4077.6|4076.1|4071.6|4070.1|4276
1698237600000|2023-10-25 12:40:00|4072.6|4071.1|4067.6|4066.1|4073.6|4072.1|4067.6|4066.1|4966
1698237900000|2023-10-25 12:45:00|4066.6|4065.1|4069.6|4068.1|4070.6|4069.1|4066.6|4065.1|3816
1698238200000|2023-10-25 12:50:00|4070.6|4069.1|4067.6|4066.1|4070.6|4069.1|4067.6|4066.1|2002
1698238500000|2023-10-25 12:55:00|4066.6|4065.1|4063.6|4062.1|4067.6|4066.1|4063.6|4062.1|3839
1698238800000|2023-10-25 13:00:00|4063.1|4061.6|4064.6|4063.1|4066.6|4065.1|4063.1|4061.6|2913
1698239100000|2023-10-25 13:05:00|4065.6|4064.1|4065.6|4064.1|4066.6|4065.1|4064.6|4063.1|3896
1698239400000|2023-10-25 13:10:00|4064.6|4063.1|4064.6|4063.1|4067.6|4066.1|4064.6|4063.1|2516
1698239700000|2023-10-25 13:15:00|4065.6|4064.1|4066.6|4065.1|4067.6|4066.1|4064.6|4063.1|3366
1698240000000|2023-10-25 13:20:00|4065.6|4064.1|4064.6|4063.1|4066.6|4065.1|4064.6|4063.1|4802
1698240300000|2023-10-25 13:25:00|4063.6|4062.1|4062.6|4061.1|4064.6|4063.1|4062.6|4061.1|3283
1698240600000|2023-10-25 13:30:00|4063.6|4062.1|4060.6|4059.1|4064.6|4063.1|4059.6|4058.1|7918
1698240900000|2023-10-25 13:35:00|4061.6|4060.1|4058.6|4057.1|4061.6|4060.1|4053.6|4052.1|17279
1698241200000|2023-10-25 13:40:00|4057.6|4056.1|4051.6|4050.1|4058.6|4057.1|4051.6|4050.1|7079
1698241500000|2023-10-25 13:45:00|4050.6|4049.1|4043.6|4042.1|4050.6|4049.1|4043.6|4042.1|13136
1698241800000|2023-10-25 13:50:00|4044.6|4043.1|4048.1|4046.6|4048.6|4047.1|4043.6|4042.1|12724
1698242100000|2023-10-25 13:55:00|4047.6|4046.1|4050.6|4049.1|4051.6|4050.1|4047.6|4046.1|5445
1698242400000|2023-10-25 14:00:00|4049.6|4048.1|4048.6|4047.1|4050.6|4049.1|4044.6|4043.1|13409
1698242700000|2023-10-25 14:05:00|4047.6|4046.1|4047.6|4046.1|4049.6|4048.1|4043.6|4042.1|6070
1698243000000|2023-10-25 14:10:00|4048.11|4046.61|4048.11|4046.61|4049.11|4047.61|4044.11|4042.61|6948
1698243300000|2023-10-25 14:15:00|4047.11|4045.61|4052.11|4050.61|4052.11|4050.61|4047.11|4045.61|7923
1698243600000|2023-10-25 14:20:00|4051.11|4049.61|4054.11|4052.61|4055.11|4053.61|4051.11|4049.61|8736
1698243900000|2023-10-25 14:25:00|4055.11|4053.61|4051.11|4049.61|4058.11|4056.61|4050.11|4048.61|8307
1698244200000|2023-10-25 14:30:00|4050.11|4048.61|4055.11|4053.61|4056.11|4054.61|4048.11|4046.61|7845
1698244500000|2023-10-25 14:35:00|4054.11|4052.61|4060.11|4058.61|4062.11|4060.61|4053.11|4051.61|9135
1698244800000|2023-10-25 14:40:00|4061.11|4059.61|4061.11|4059.61|4062.11|4060.61|4059.11|4057.61|9916
1698245100000|2023-10-25 14:45:00|4062.11|4060.61|4066.11|4064.61|4068.11|4066.61|4062.11|4060.61|8772
1698245400000|2023-10-25 14:50:00|4066.61|4065.11|4065.11|4063.61|4067.11|4065.61|4064.11|4062.61|5838
1698245700000|2023-10-25 14:55:00|4066.11|4064.61|4067.11|4065.61|4068.11|4066.61|4065.11|4063.61|12431
1698246000000|2023-10-25 15:00:00|4068.11|4066.61|4081.11|4079.61|4086.11|4084.61|4068.11|4066.61|30441
1698246300000|2023-10-25 15:05:00|4079.11|4077.61|4074.11|4072.61|4084.11|4082.61|4073.11|4071.61|25431
1698246600000|2023-10-25 15:10:00|4075.11|4073.61|4078.11|4076.61|4078.11|4076.61|4070.11|4068.61|9553
1698246900000|2023-10-25 15:15:00|4077.11|4075.61|4078.11|4076.61|4079.11|4077.61|4075.11|4073.61|15889
1698247200000|2023-10-25 15:20:00|4077.11|4075.61|4072.11|4070.61|4078.11|4076.61|4072.11|4070.61|18744
1698247500000|2023-10-25 15:25:00|4071.11|4069.61|4076.11|4074.61|4076.11|4074.61|4069.11|4067.61|26097
1698247800000|2023-10-25 15:30:00|4075.11|4073.61|4074.11|4072.61|4076.11|4074.61|4073.11|4071.61|36592
1698248100000|2023-10-25 15:35:00|4075.11|4073.61|4075.11|4073.61|4076.11|4074.61|4071.11|4069.61|38700
1698248400000|2023-10-25 15:40:00|4076.11|4074.61|4072.11|4070.61|4077.11|4075.61|4070.11|4068.61|24347
1698248700000|2023-10-25 15:45:00|4073.11|4071.61|4072.11|4070.61|4075.11|4073.61|4071.11|4069.61|11166
1698249000000|2023-10-25 15:50:00|4071.11|4069.61|4070.11|4068.61|4072.11|4070.61|4069.11|4067.61|3322
1698249300000|2023-10-25 15:55:00|4071.11|4069.61|4069.11|4067.61|4071.11|4069.61|4068.11|4066.61|4852
1698249600000|2023-10-25 16:00:00|4068.11|4066.61|4065.11|4063.61|4069.11|4067.61|4065.11|4063.61|6244
1698249900000|2023-10-25 16:05:00|4066.11|4064.61|4064.11|4062.61|4067.11|4065.61|4062.11|4060.61|4037
1698250200000|2023-10-25 16:10:00|4064.61|4063.11|4064.11|4062.61|4065.11|4063.61|4062.11|4060.61|2025
1698250500000|2023-10-25 16:15:00|4064.61|4063.11|4064.11|4062.61|4064.61|4063.11|4063.11|4061.61|2041
1698250800000|2023-10-25 16:20:00|4064.61|4063.11|4066.11|4064.61|4066.11|4064.61|4063.11|4061.61|3193
1698251100000|2023-10-25 16:25:00|4065.11|4063.61|4065.11|4063.61|4067.11|4065.61|4065.11|4063.61|3335
1698251400000|2023-10-25 16:30:00|4066.11|4064.61|4066.11|4064.61|4069.11|4067.61|4065.11|4063.61|1503
1698251700000|2023-10-25 16:35:00|4065.11|4063.61|4064.11|4062.61|4065.11|4063.61|4063.11|4061.61|1112
1698252000000|2023-10-25 16:40:00|4063.11|4061.61|4063.11|4061.61|4064.11|4062.61|4060.11|4058.61|2104
1698252300000|2023-10-25 16:45:00|4064.11|4062.61|4060.11|4058.61|4064.11|4062.61|4060.11|4058.61|1087
1698252600000|2023-10-25 16:50:00|4061.11|4059.61|4059.11|4057.61|4061.11|4059.61|4058.11|4056.61|1758
1698252900000|2023-10-25 16:55:00|4058.11|4056.61|4059.11|4057.61|4060.11|4058.61|4057.11|4055.61|1056
1698253200000|2023-10-25 17:00:00|4060.11|4058.61|4056.11|4054.61|4062.11|4060.61|4055.11|4053.61|3926
1698253500000|2023-10-25 17:05:00|4056.61|4055.11|4057.11|4055.61|4058.11|4056.61|4055.11|4053.61|1588
1698253800000|2023-10-25 17:10:00|4057.61|4056.11|4059.11|4057.61|4060.11|4058.61|4057.11|4055.61|2159
1698254100000|2023-10-25 17:15:00|4059.61|4058.11|4059.11|4057.61|4061.11|4059.61|4055.11|4053.61|11468
1698254400000|2023-10-25 17:20:00|4059.61|4058.11|4061.11|4059.61|4062.11|4060.61|4058.11|4056.61|5029
1698254700000|2023-10-25 17:25:00|4060.11|4058.61|4057.11|4055.61|4060.11|4058.61|4055.11|4053.61|2675
1698255000000|2023-10-25 17:30:00|4056.11|4054.61|4054.11|4052.61|4056.11|4054.61|4053.11|4051.61|1684
1698255300000|2023-10-25 17:35:00|4053.61|4052.11|4052.11|4050.61|4054.11|4052.61|4052.11|4050.61|849
1698255600000|2023-10-25 17:40:00|4051.11|4049.61|4052.11|4050.61|4052.11|4050.61|4051.11|4049.61|4093
1698255900000|2023-10-25 17:45:00|4051.11|4049.61|4051.11|4049.61|4053.11|4051.61|4051.11|4049.61|1761
1698256200000|2023-10-25 17:50:00|4052.11|4050.61|4052.11|4050.61|4052.11|4050.61|4050.11|4048.61|1870
1698256500000|2023-10-25 17:55:00|4053.11|4051.61|4056.11|4054.61|4057.11|4055.61|4053.11|4051.61|2423
1698256800000|2023-10-25 18:00:00|4055.61|4054.11|4054.11|4052.61|4057.11|4055.61|4053.61|4052.11|1992
1698257100000|2023-10-25 18:05:00|4053.11|4051.61|4053.11|4051.61|4054.11|4052.61|4053.11|4051.61|548
1698257400000|2023-10-25 18:10:00|4053.61|4052.11|4055.11|4053.61|4055.11|4053.61|4051.11|4049.61|2340
1698257700000|2023-10-25 18:15:00|4054.11|4052.61|4055.11|4053.61|4055.11|4053.61|4054.11|4052.61|1568
1698258000000|2023-10-25 18:20:00|4056.11|4054.61|4055.11|4053.61|4056.11|4054.61|4055.11|4053.61|1043
1698258300000|2023-10-25 18:25:00|4056.11|4054.61|4053.11|4051.61|4056.11|4054.61|4053.11|4051.61|753
1698258600000|2023-10-25 18:30:00|4054.11|4052.61|4054.11|4052.61|4055.11|4053.61|4053.11|4051.61|1131
1698258900000|2023-10-25 18:35:00|4053.11|4051.61|4052.11|4050.61|4053.11|4051.61|4051.11|4049.61|1093
1698259200000|2023-10-25 18:40:00|4053.11|4051.61|4050.11|4048.61|4053.11|4051.61|4050.11|4048.61|853
1698259500000|2023-10-25 18:45:00|4051.11|4049.61|4050.11|4048.61|4052.11|4050.61|4050.11|4048.61|479
1698259800000|2023-10-25 18:50:00|4051.11|4049.61|4053.11|4051.61|4054.11|4052.61|4050.11|4048.61|845
1698260100000|2023-10-25 18:55:00|4054.11|4052.61|4053.11|4051.61|4055.11|4053.61|4052.11|4050.61|489
1698260400000|2023-10-25 19:00:00|4053.61|4052.11|4051.11|4049.61|4054.11|4052.61|4051.11|4049.61|431
1698260700000|2023-10-25 19:05:00|4050.11|4048.61|4051.11|4049.61|4051.11|4049.61|4049.11|4047.61|619
1698261000000|2023-10-25 19:10:00|4052.11|4050.61|4050.11|4048.61|4052.11|4050.61|4050.11|4048.61|589
1698261300000|2023-10-25 19:15:00|4051.11|4049.61|4051.11|4049.61|4052.11|4050.61|4050.11|4048.61|671
1698261600000|2023-10-25 19:20:00|4052.11|4050.61|4053.11|4051.61|4053.11|4051.61|4051.61|4050.11|342
1698261900000|2023-10-25 19:25:00|4054.11|4052.61|4053.11|4051.61|4054.11|4052.61|4051.11|4049.61|438
1698262200000|2023-10-25 19:30:00|4054.11|4052.61|4054.11|4052.61|4056.11|4054.61|4052.11|4050.61|768
1698262500000|2023-10-25 19:35:00|4053.61|4052.11|4055.11|4053.61|4056.11|4054.61|4053.11|4051.61|1424
1698262800000|2023-10-25 19:40:00|4054.61|4053.11|4052.11|4050.61|4055.11|4053.61|4052.11|4050.61|669
1698263100000|2023-10-25 19:45:00|4051.11|4049.61|4052.11|4050.61|4053.11|4051.61|4051.11|4049.61|1495
1698263400000|2023-10-25 19:50:00|4053.11|4051.61|4051.11|4049.61|4054.11|4052.61|4051.11|4049.61|2198
1698263700000|2023-10-25 19:55:00|4052.11|4050.61|4051.11|4049.61|4053.11|4051.61|4051.11|4049.61|3315
1698264000000|2023-10-25 20:00:00|4052.56|4049.56|4055.26|4052.26|4055.36|4052.36|4052.56|4049.56|31
1698264300000|2023-10-25 20:05:00|4055.16|4052.16|4055.36|4052.36|4055.96|4052.96|4051.86|4048.86|0
1698264600000|2023-10-25 20:10:00|4055.26|4052.26|4055.96|4052.96|4057.46|4054.46|4055.26|4052.26|0
1698264900000|2023-10-25 20:15:00|4056.06|4053.06|4058.26|4055.26|4061.16|4058.16|4053.26|4050.26|0
1698265200000|2023-10-25 20:20:00|4057.96|4054.96|4057.66|4054.66|4058.26|4055.26|4056.26|4053.26|0
1698265500000|2023-10-25 20:25:00|4057.56|4054.56|4056.76|4053.76|4058.46|4055.46|4055.96|4052.96|0
1698265800000|2023-10-25 20:30:00|4056.96|4053.96|4053.76|4050.76|4056.96|4053.96|4053.26|4050.26|0
1698266100000|2023-10-25 20:35:00|4053.86|4050.86|4054.56|4051.56|4055.56|4052.56|4053.76|4050.76|0
1698266400000|2023-10-25 20:40:00|4054.66|4051.66|4054.36|4051.36|4055.06|4052.06|4053.76|4050.76|0
1698266700000|2023-10-25 20:45:00|4054.26|4051.26|4055.16|4052.16|4055.36|4052.36|4054.26|4051.26|0
1698267000000|2023-10-25 20:50:00|4055.06|4052.06|4054.26|4051.26|4055.36|4052.36|4054.06|4051.06|0
1698267300000|2023-10-25 20:55:00|4054.36|4051.36|4052.86|4049.86|4054.56|4051.56|4052.66|4049.66|0
1698267600000|2023-10-25 21:00:00|4053.06|4050.06|4053.06|4050.06|4053.06|4050.06|4052.36|4049.36|0
1698267900000|2023-10-25 21:05:00|4052.86|4049.86|4052.26|4049.26|4053.16|4050.16|4051.66|4048.66|0
1698268200000|2023-10-25 21:10:00|4052.16|4049.16|4051.76|4048.76|4052.16|4049.16|4051.66|4048.66|0
1698268500000|2023-10-25 21:15:00|4051.66|4048.66|4052.16|4049.16|4052.36|4049.36|4051.36|4048.36|0
1698269100000|2023-10-25 21:25:00|4052.06|4049.06|4052.26|4049.26|4052.36|4049.36|4052.06|4049.06|0
1698269400000|2023-10-25 21:30:00|4052.36|4049.36|4052.76|4049.76|4053.26|4050.26|4052.36|4049.36|0
1698269700000|2023-10-25 21:35:00|4052.66|4049.66|4052.76|4049.76|4052.76|4049.76|4052.66|4049.66|0
1698270000000|2023-10-25 21:40:00|4052.66|4049.66|4052.76|4049.76|4052.76|4049.76|4052.56|4049.56|0
1698270300000|2023-10-25 21:45:00|4052.66|4049.66|4052.26|4049.26|4052.86|4049.86|4052.26|4049.26|0
1698270600000|2023-10-25 21:50:00|4052.16|4049.16|4050.76|4047.76|4052.16|4049.16|4050.66|4047.66|0
1698270900000|2023-10-25 21:55:00|4050.86|4047.86|4050.26|4047.26|4051.26|4048.26|4050.16|4047.16|0
1698271200000|2023-10-25 22:00:00|4046.86|4043.86|4043.06|4040.06|4048.46|4045.46|4042.36|4039.36|0
1698271500000|2023-10-25 22:05:00|4043.26|4040.26|4042.76|4039.76|4043.96|4040.96|4041.36|4038.36|0
1698271800000|2023-10-25 22:10:00|4042.86|4039.86|4041.56|4038.56|4043.06|4040.06|4040.06|4037.06|0
1698272100000|2023-10-25 22:15:00|4041.46|4038.46|4040.56|4037.56|4041.56|4038.56|4039.16|4036.16|0
1698272400000|2023-10-25 22:20:00|4040.66|4037.66|4041.26|4038.26|4042.56|4039.56|4040.16|4037.16|0
1698272700000|2023-10-25 22:25:00|4041.16|4038.16|4042.06|4039.06|4042.26|4039.26|4040.06|4037.06|0
1698273000000|2023-10-25 22:30:00|4042.26|4039.26|4043.06|4040.06|4043.26|4040.26|4041.86|4038.86|0
1698273300000|2023-10-25 22:35:00|4043.16|4040.16|4042.56|4039.56|4043.26|4040.26|4041.56|4038.56|0
1698273600000|2023-10-25 22:40:00|4042.66|4039.66|4042.86|4039.86|4043.56|4040.56|4042.36|4039.36|0
1698273900000|2023-10-25 22:45:00|4042.76|4039.76|4041.76|4038.76|4043.06|4040.06|4041.56|4038.56|0
1698274200000|2023-10-25 22:50:00|4041.86|4038.86|4041.56|4038.56|4042.06|4039.06|4041.26|4038.26|0
1698274500000|2023-10-25 22:55:00|4041.76|4038.76|4042.06|4039.06|4042.36|4039.36|4041.76|4038.76|0
1698274800000|2023-10-25 23:00:00|4041.86|4038.86|4042.06|4039.06|4042.36|4039.36|4041.56|4038.56|0
1698275100000|2023-10-25 23:05:00|4041.86|4038.86|4042.36|4039.36|4042.36|4039.36|4041.36|4038.36|0
1698275400000|2023-10-25 23:10:00|4042.56|4039.56|4040.66|4037.66|4042.56|4039.56|4040.66|4037.66|0
1698275700000|2023-10-25 23:15:00|4040.86|4037.86|4040.16|4037.16|4041.26|4038.26|4040.16|4037.16|0
1698276000000|2023-10-25 23:20:00|4040.06|4037.06|4037.16|4034.16|4040.06|4037.06|4036.46|4033.46|0
1698276300000|2023-10-25 23:25:00|4036.96|4033.96|4038.36|4035.36|4038.66|4035.66|4036.96|4033.96|0
1698276600000|2023-10-25 23:30:00|4038.46|4035.46|4039.36|4036.36|4039.36|4036.36|4038.46|4035.46|0
1698276900000|2023-10-25 23:35:00|4039.16|4036.16|4039.16|4036.16|4040.06|4037.06|4038.86|4035.86|0
1698277200000|2023-10-25 23:40:00|4039.36|4036.36|4040.06|4037.06|4040.06|4037.06|4038.86|4035.86|0
1698277500000|2023-10-25 23:45:00|4039.86|4036.86|4039.36|4036.36|4040.16|4037.16|4039.16|4036.16|0
1698277800000|2023-10-25 23:50:00|4039.46|4036.46|4039.56|4036.56|4039.86|4036.86|4039.36|4036.36|0
1698278100000|2023-10-25 23:55:00|4039.66|4036.66|4039.86|4036.86|4039.86|4036.86|4039.36|4036.36|0
1698278400000|2023-10-26 00:00:00|4040.06|4037.06|4041.66|4038.66|4041.66|4038.66|4039.66|4036.66|0
1698278700000|2023-10-26 00:05:00|4041.86|4038.86|4044.36|4041.36|4045.06|4042.06|4041.56|4038.56|0
1698279000000|2023-10-26 00:10:00|4044.26|4041.26|4041.66|4038.66|4044.26|4041.26|4041.66|4038.66|0
1698279300000|2023-10-26 00:15:00|4041.36|4038.36|4036.36|4034.36|4041.56|4038.56|4036.36|4034.36|636
1698279600000|2023-10-26 00:20:00|4037.36|4035.36|4037.36|4035.36|4038.36|4036.36|4037.36|4035.36|266
1698279900000|2023-10-26 00:25:00|4037.86|4035.86|4039.36|4037.36|4039.36|4037.36|4037.86|4035.86|101
1698280200000|2023-10-26 00:30:00|4038.36|4036.36|4035.36|4033.36|4039.36|4037.36|4035.36|4033.36|347
1698280500000|2023-10-26 00:35:00|4036.36|4034.36|4038.36|4036.36|4039.36|4037.36|4035.86|4033.86|231
1698280800000|2023-10-26 00:40:00|4037.36|4035.36|4036.36|4034.36|4039.36|4037.36|4035.36|4033.36|379
1698281100000|2023-10-26 00:45:00|4035.36|4033.36|4033.36|4031.36|4035.86|4033.86|4033.36|4031.36|158
1698281400000|2023-10-26 00:50:00|4034.36|4032.36|4031.36|4029.36|4034.36|4032.36|4031.36|4029.36|220
1698281700000|2023-10-26 00:55:00|4032.36|4030.36|4032.36|4030.36|4033.36|4031.36|4031.36|4029.36|341
1698282000000|2023-10-26 01:00:00|4033.36|4031.36|4032.36|4030.36|4033.36|4031.36|4032.36|4030.36|146
1698282300000|2023-10-26 01:05:00|4033.36|4031.36|4032.36|4030.36|4034.36|4032.36|4032.36|4030.36|149
1698282600000|2023-10-26 01:10:00|4031.36|4029.36|4032.36|4030.36|4032.36|4030.36|4031.36|4029.36|152
1698282900000|2023-10-26 01:15:00|4033.36|4031.36|4033.36|4031.36|4034.36|4032.36|4031.36|4029.36|351
1698283200000|2023-10-26 01:20:00|4032.86|4030.86|4032.36|4030.36|4033.36|4031.36|4031.36|4029.36|267
1698283500000|2023-10-26 01:25:00|4031.36|4029.36|4031.36|4029.36|4032.36|4030.36|4030.36|4028.36|274
1698283800000|2023-10-26 01:30:00|4032.36|4030.36|4032.36|4030.36|4032.36|4030.36|4031.36|4029.36|423
1698284100000|2023-10-26 01:35:00|4034.36|4032.36|4035.36|4033.36|4036.36|4034.36|4033.36|4031.36|285
1698284400000|2023-10-26 01:40:00|4036.36|4034.36|4037.36|4035.36|4037.36|4035.36|4035.86|4033.86|128
1698284700000|2023-10-26 01:45:00|4036.36|4034.36|4038.36|4036.36|4038.36|4036.36|4036.36|4034.36|154
1698285000000|2023-10-26 01:50:00|4037.36|4035.36|4034.36|4032.36|4038.36|4036.36|4034.36|4032.36|225
1698285300000|2023-10-26 01:55:00|4035.36|4033.36|4034.36|4032.36|4035.36|4033.36|4031.36|4029.36|238
1698285600000|2023-10-26 02:00:00|4035.36|4033.36|4033.36|4031.36|4035.36|4033.36|4033.36|4031.36|137
1698285900000|2023-10-26 02:05:00|4032.36|4030.36|4033.36|4031.36|4033.36|4031.36|4032.36|4030.36|122
1698286200000|2023-10-26 02:10:00|4033.86|4031.86|4033.36|4031.36|4034.36|4032.36|4031.86|4029.86|119
1698286500000|2023-10-26 02:15:00|4034.36|4032.36|4031.36|4029.36|4034.36|4032.36|4031.36|4029.36|162
1698286800000|2023-10-26 02:20:00|4030.36|4028.36|4028.86|4026.86|4031.36|4029.36|4028.36|4026.36|276
1698287100000|2023-10-26 02:25:00|4028.36|4026.36|4027.36|4025.36|4030.36|4028.36|4027.36|4025.36|146
1698287400000|2023-10-26 02:30:00|4027.86|4025.86|4028.36|4026.36|4028.36|4026.36|4027.36|4025.36|124
1698287700000|2023-10-26 02:35:00|4029.36|4027.36|4029.36|4027.36|4029.36|4027.36|4029.36|4027.36|108
1698288000000|2023-10-26 02:40:00|4030.36|4028.36|4031.36|4029.36|4032.36|4030.36|4029.36|4027.36|270
1698288300000|2023-10-26 02:45:00|4032.36|4030.36|4031.36|4029.36|4033.36|4031.36|4031.36|4029.36|90
1698288600000|2023-10-26 02:50:00|4032.36|4030.36|4032.36|4030.36|4034.36|4032.36|4032.36|4030.36|113
1698288900000|2023-10-26 02:55:00|4033.36|4031.36|4032.36|4030.36|4033.36|4031.36|4031.36|4029.36|155
1698289200000|2023-10-26 03:00:00|4033.36|4031.36|4032.36|4030.36|4033.36|4031.36|4032.36|4030.36|199
1698289500000|2023-10-26 03:05:00|4032.86|4030.86|4035.36|4033.36|4035.36|4033.36|4032.36|4030.36|146
1698289800000|2023-10-26 03:10:00|4034.36|4032.36|4034.36|4032.36|4036.36|4034.36|4034.36|4032.36|312
1698290100000|2023-10-26 03:15:00|4035.36|4033.36|4034.36|4032.36|4035.36|4033.36|4034.36|4032.36|84
1698290400000|2023-10-26 03:20:00|4033.36|4031.36|4033.36|4031.36|4033.36|4031.36|4033.36|4031.36|154
1698290700000|2023-10-26 03:25:00|4034.36|4032.36|4034.36|4032.36|4034.36|4032.36|4033.36|4031.36|60
1698291000000|2023-10-26 03:30:00|4035.36|4033.36|4036.36|4034.36|4036.36|4034.36|4033.36|4031.36|129
1698291300000|2023-10-26 03:35:00|4035.86|4033.86|4037.36|4035.36|4037.36|4035.36|4035.86|4033.86|98
1698291600000|2023-10-26 03:40:00|4036.36|4034.36|4037.36|4035.36|4037.36|4035.36|4036.36|4034.36|77
1698291900000|2023-10-26 03:45:00|4036.36|4034.36|4037.36|4035.36|4037.36|4035.36|4036.36|4034.36|125
1698292200000|2023-10-26 03:50:00|||||||||59
1698292500000|2023-10-26 03:55:00|4036.36|4034.36|4036.36|4034.36|4038.36|4036.36|4036.36|4034.36|136
1698292800000|2023-10-26 04:00:00|4037.36|4035.36|4037.36|4035.36|4037.36|4035.36|4036.36|4034.36|74
1698293100000|2023-10-26 04:05:00|||||||||57
1698293400000|2023-10-26 04:10:00|||||||||36
1698293700000|2023-10-26 04:15:00|4036.36|4034.36|4035.36|4033.36|4037.36|4035.36|4035.36|4033.36|210
1698294000000|2023-10-26 04:20:00|4036.36|4034.36|4033.36|4031.36|4036.36|4034.36|4033.36|4031.36|294
1698294300000|2023-10-26 04:25:00|4034.36|4032.36|4033.36|4031.36|4034.36|4032.36|4033.36|4031.36|276
1698294600000|2023-10-26 04:30:00|4033.86|4031.86|4035.36|4033.36|4036.36|4034.36|4033.86|4031.86|375
1698294900000|2023-10-26 04:35:00|4034.36|4032.36|4035.36|4033.36|4036.36|4034.36|4034.36|4032.36|382
1698295200000|2023-10-26 04:40:00|4034.36|4032.36|4035.36|4033.36|4035.36|4033.36|4034.36|4032.36|132
1698295500000|2023-10-26 04:45:00|4034.86|4032.86|4036.36|4034.36|4036.36|4034.36|4034.36|4032.36|71
1698295800000|2023-10-26 04:50:00|4037.36|4035.36|4038.36|4036.36|4038.36|4036.36|4036.36|4034.36|99
1698296100000|2023-10-26 04:55:00|4037.36|4035.36|4037.36|4035.36|4038.36|4036.36|4037.36|4035.36|212
1698296400000|2023-10-26 05:00:00|4038.36|4036.36|4038.36|4036.36|4038.36|4036.36|4037.36|4035.36|221
1698296700000|2023-10-26 05:05:00|4039.36|4037.36|4039.36|4037.36|4042.36|4040.36|4038.36|4036.36|285
1698297000000|2023-10-26 05:10:00|4040.36|4038.36|4036.36|4034.36|4040.36|4038.36|4036.36|4034.36|187
1698297300000|2023-10-26 05:15:00|4036.86|4034.86|4038.36|4036.36|4038.36|4036.36|4036.36|4034.36|185
1698297600000|2023-10-26 05:20:00|4038.86|4036.86|4034.36|4032.36|4039.36|4037.36|4034.36|4032.36|782
1698297900000|2023-10-26 05:25:00|4033.36|4031.36|4033.36|4031.36|4034.86|4032.86|4032.36|4030.36|487
1698298200000|2023-10-26 05:30:00|4036.36|4034.36|4033.36|4031.36|4036.36|4034.36|4033.36|4031.36|2044
1698298500000|2023-10-26 05:35:00|4032.36|4030.36|4035.36|4033.36|4037.36|4035.36|4032.36|4030.36|260
1698298800000|2023-10-26 05:40:00|4034.36|4032.36|4035.36|4033.36|4035.36|4033.36|4034.36|4032.36|348
1698299100000|2023-10-26 05:45:00|4034.86|4032.86|4037.36|4035.36|4037.36|4035.36|4034.36|4032.36|678
1698299400000|2023-10-26 05:50:00|4036.86|4034.86|4038.36|4036.36|4038.36|4036.36|4036.36|4034.36|552
1698299700000|2023-10-26 05:55:00|4037.36|4035.36|4035.36|4033.36|4037.86|4035.86|4035.36|4033.36|338
1698300000000|2023-10-26 06:00:00|4035.11|4033.61|4030.11|4028.61|4035.11|4033.61|4030.11|4028.61|2687
1698300300000|2023-10-26 06:05:00|4031.11|4029.61|4030.11|4028.61|4031.61|4030.11|4029.11|4027.61|1810
1698300600000|2023-10-26 06:10:00|4031.11|4029.61|4036.11|4034.61|4036.11|4034.61|4030.11|4028.61|1000
1698300900000|2023-10-26 06:15:00|4036.61|4035.11|4037.11|4035.61|4037.11|4035.61|4035.61|4034.11|1101
1698301200000|2023-10-26 06:20:00|4038.11|4036.61|4042.11|4040.61|4043.11|4041.61|4038.11|4036.61|2185
1698301500000|2023-10-26 06:25:00|4043.11|4041.61|4043.11|4041.61|4045.11|4043.61|4041.11|4039.61|2113
1698301800000|2023-10-26 06:30:00|4042.61|4041.11|4041.11|4039.61|4044.11|4042.61|4041.11|4039.61|780
1698302100000|2023-10-26 06:35:00|4040.11|4038.61|4036.11|4034.61|4041.11|4039.61|4034.11|4032.61|6502
1698302400000|2023-10-26 06:40:00|4037.11|4035.61|4035.11|4033.61|4038.11|4036.61|4035.11|4033.61|3195
1698302700000|2023-10-26 06:45:00|4034.11|4032.61|4038.11|4036.61|4038.11|4036.61|4034.11|4032.61|1559
1698303000000|2023-10-26 06:50:00|4038.61|4037.11|4035.11|4033.61|4039.11|4037.61|4034.11|4032.61|1378
1698303300000|2023-10-26 06:55:00|4036.11|4034.61|4033.11|4031.61|4037.11|4035.61|4033.11|4031.61|1955
1698303600000|2023-10-26 07:00:00|4034.11|4032.61|4026.11|4024.61|4035.11|4033.61|4024.11|4022.61|22000
1698303900000|2023-10-26 07:05:00|4027.11|4025.61|4024.11|4022.61|4029.11|4027.61|4023.11|4021.61|10922
1698304200000|2023-10-26 07:10:00|4025.11|4023.61|4021.61|4020.11|4028.11|4026.61|4021.11|4019.61|12811
1698304500000|2023-10-26 07:15:00|4022.11|4020.61|4023.11|4021.61|4028.11|4026.61|4021.11|4019.61|9097
1698304800000|2023-10-26 07:20:00|4022.11|4020.61|4024.11|4022.61|4032.11|4030.61|4021.11|4019.61|12057
1698305100000|2023-10-26 07:25:00|4023.11|4021.61|4022.11|4020.61|4028.11|4026.61|4021.11|4019.61|13532
1698305400000|2023-10-26 07:30:00|4021.11|4019.61|4021.11|4019.61|4023.11|4021.61|4017.11|4015.61|8781
1698305700000|2023-10-26 07:35:00|4020.11|4018.61|4026.11|4024.61|4026.61|4025.11|4019.11|4017.61|6671
1698306000000|2023-10-26 07:40:00|4027.11|4025.61|4035.15|4033.65|4035.15|4033.65|4026.11|4024.61|9150
1698306300000|2023-10-26 07:45:00|4036.15|4034.65|4039.15|4037.65|4040.15|4038.65|4035.15|4033.65|8106
1698306600000|2023-10-26 07:50:00|4038.15|4036.65|4035.15|4033.65|4040.15|4038.65|4035.15|4033.65|6316
1698306900000|2023-10-26 07:55:00|4036.15|4034.65|4035.15|4033.65|4038.15|4036.65|4034.15|4032.65|8753
1698307200000|2023-10-26 08:00:00|4034.15|4032.65|4038.15|4036.65|4039.15|4037.65|4031.15|4029.65|7995
1698307500000|2023-10-26 08:05:00|4037.15|4035.65|4040.15|4038.65|4040.15|4038.65|4035.15|4033.65|4541
1698307800000|2023-10-26 08:10:00|4039.15|4037.65|4038.15|4036.65|4043.15|4041.65|4036.15|4034.65|7868
1698308100000|2023-10-26 08:15:00|4037.15|4035.65|4035.15|4033.65|4038.15|4036.65|4033.15|4031.65|5207
1698308400000|2023-10-26 08:20:00|4034.15|4032.65|4029.15|4027.65|4034.15|4032.65|4029.15|4027.65|4901
1698308700000|2023-10-26 08:25:00|4028.15|4026.65|4026.15|4024.65|4030.15|4028.65|4025.15|4023.65|7047
1698309000000|2023-10-26 08:30:00|4025.15|4023.65|4031.15|4029.65|4034.15|4032.65|4025.15|4023.65|5411
1698309300000|2023-10-26 08:35:00|4030.15|4028.65|4029.15|4027.65|4034.15|4032.65|4027.15|4025.65|10252
1698309600000|2023-10-26 08:40:00|4030.15|4028.65|4029.15|4027.65|4031.15|4029.65|4028.15|4026.65|2457
1698309900000|2023-10-26 08:45:00|4028.15|4026.65|4030.15|4028.65|4030.15|4028.65|4026.15|4024.65|4082
1698310200000|2023-10-26 08:50:00|4029.15|4027.65|4030.15|4028.65|4031.15|4029.65|4028.15|4026.65|5846
1698310500000|2023-10-26 08:55:00|4031.15|4029.65|4030.15|4028.65|4031.15|4029.65|4028.65|4027.15|1734
1698310800000|2023-10-26 09:00:00|4031.15|4029.65|4034.15|4032.65|4034.15|4032.65|4028.15|4026.65|4013
1698311100000|2023-10-26 09:05:00|4035.15|4033.65|4036.15|4034.65|4037.15|4035.65|4033.15|4031.65|6771
1698311400000|2023-10-26 09:10:00|4035.15|4033.65|4032.15|4030.65|4037.15|4035.65|4032.15|4030.65|4833
1698311700000|2023-10-26 09:15:00|4031.15|4029.65|4031.15|4029.65|4032.15|4030.65|4027.15|4025.65|4421
1698312000000|2023-10-26 09:20:00|4030.65|4029.15|4038.15|4036.65|4038.15|4036.65|4030.15|4028.65|2534
1698312300000|2023-10-26 09:25:00|4037.15|4035.65|4043.15|4041.65|4044.15|4042.65|4037.15|4035.65|4743
1698312600000|2023-10-26 09:30:00|4044.15|4042.65|4038.15|4036.65|4045.15|4043.65|4038.15|4036.65|5754
1698312900000|2023-10-26 09:35:00|4039.15|4037.65|4043.15|4041.65|4043.15|4041.65|4038.15|4036.65|2352
1698313200000|2023-10-26 09:40:00|4042.15|4040.65|4041.15|4039.65|4042.15|4040.65|4039.15|4037.65|2033
1698313500000|2023-10-26 09:45:00|4042.15|4040.65|4041.15|4039.65|4043.15|4041.65|4039.15|4037.65|3086
1698313800000|2023-10-26 09:50:00|4040.15|4038.65|4036.15|4034.65|4040.15|4038.65|4036.15|4034.65|2145
1698314100000|2023-10-26 09:55:00|4035.15|4033.65|4034.15|4032.65|4036.15|4034.65|4032.15|4030.65|2750
1698314400000|2023-10-26 10:00:00|4035.15|4033.65|4031.15|4029.65|4035.15|4033.65|4029.15|4027.65|5242
1698314700000|2023-10-26 10:05:00|4030.15|4028.65|4034.15|4032.65|4035.15|4033.65|4030.15|4028.65|2144
1698315000000|2023-10-26 10:10:00|4035.15|4033.65|4039.15|4037.65|4039.15|4037.65|4035.15|4033.65|1158
1698315300000|2023-10-26 10:15:00|4038.15|4036.65|4043.15|4041.65|4043.15|4041.65|4038.15|4036.65|3154
1698315600000|2023-10-26 10:20:00|4042.15|4040.65|4043.15|4041.65|4045.15|4043.65|4041.15|4039.65|3582
1698315900000|2023-10-26 10:25:00|4044.15|4042.65|4042.15|4040.65|4044.15|4042.65|4042.15|4040.65|1522
1698316200000|2023-10-26 10:30:00|4041.15|4039.65|4041.15|4039.65|4043.15|4041.65|4041.15|4039.65|1778
1698316500000|2023-10-26 10:35:00|4040.15|4038.65|4038.15|4036.65|4042.15|4040.65|4038.15|4036.65|2483
1698316800000|2023-10-26 10:40:00|4037.65|4036.15|4038.15|4036.65|4038.15|4036.65|4034.15|4032.65|5317
1698317100000|2023-10-26 10:45:00|4037.15|4035.65|4037.15|4035.65|4038.15|4036.65|4036.15|4034.65|903
1698317400000|2023-10-26 10:50:00|4038.15|4036.65|4033.15|4031.65|4038.15|4036.65|4032.15|4030.65|2929
1698317700000|2023-10-26 10:55:00|4034.15|4032.65|4033.15|4031.65|4034.15|4032.65|4032.15|4030.65|2226
1698318000000|2023-10-26 11:00:00|4032.15|4030.65|4030.15|4028.65|4033.15|4031.65|4027.15|4025.65|7552
1698318300000|2023-10-26 11:05:00|4029.15|4027.65|4031.15|4029.65|4031.15|4029.65|4028.15|4026.65|3015
1698318600000|2023-10-26 11:10:00|4032.15|4030.65|4030.15|4028.65|4032.15|4030.65|4030.15|4028.65|3745
1698318900000|2023-10-26 11:15:00|4029.15|4027.65|4032.15|4030.65|4033.15|4031.65|4029.15|4027.65|3318
1698319200000|2023-10-26 11:20:00|4033.15|4031.65|4031.15|4029.65|4033.15|4031.65|4030.15|4028.65|1607
1698319500000|2023-10-26 11:25:00|4030.15|4028.65|4029.15|4027.65|4031.15|4029.65|4027.15|4025.65|2304
1698319800000|2023-10-26 11:30:00|4028.15|4026.65|4025.15|4023.65|4028.15|4026.65|4025.15|4023.65|6386
1698320100000|2023-10-26 11:35:00|4026.15|4024.65|4027.15|4025.65|4027.15|4025.65|4025.15|4023.65|3809
1698320400000|2023-10-26 11:40:00|4026.91|4025.41|4028.91|4027.41|4029.91|4028.41|4025.91|4024.41|4162
1698320700000|2023-10-26 11:45:00|4029.91|4028.41|4030.91|4029.41|4031.91|4030.41|4029.91|4028.41|4993
1698321000000|2023-10-26 11:50:00|4029.91|4028.41|4031.91|4030.41|4031.91|4030.41|4027.91|4026.41|1423
1698321300000|2023-10-26 11:55:00|4032.91|4031.41|4033.91|4032.41|4034.91|4033.41|4031.91|4030.41|2029
1698321600000|2023-10-26 12:00:00|4033.41|4031.91|4032.91|4031.41|4033.91|4032.41|4031.91|4030.41|3849
1698321900000|2023-10-26 12:05:00|4033.91|4032.41|4032.91|4031.41|4033.91|4032.41|4029.91|4028.41|2648
1698322200000|2023-10-26 12:10:00|4031.91|4030.41|4030.41|4028.91|4032.91|4031.41|4028.91|4027.41|3813
1698322500000|2023-10-26 12:15:00|4030.91|4029.41|4036.91|4035.41|4038.91|4037.41|4030.41|4028.91|7255
1698322800000|2023-10-26 12:20:00|4036.41|4034.91|4037.41|4035.91|4037.91|4036.41|4034.91|4033.41|3710
1698323100000|2023-10-26 12:25:00|4036.91|4035.41|4037.41|4035.91|4041.41|4039.91|4035.91|4034.41|4674
1698323400000|2023-10-26 12:30:00|4037.91|4036.41|4051.91|4050.41|4052.91|4051.41|4034.41|4032.91|13609
1698323700000|2023-10-26 12:35:00|4050.91|4049.41|4051.91|4050.41|4054.91|4053.41|4048.91|4047.41|12072
1698324000000|2023-10-26 12:40:00|4052.91|4051.41|4054.91|4053.41|4055.91|4054.41|4049.91|4048.41|5081
1698324300000|2023-10-26 12:45:00|4053.91|4052.41|4056.91|4055.41|4057.91|4056.41|4052.91|4051.41|4911
1698324600000|2023-10-26 12:50:00|4057.41|4055.91|4061.91|4060.41|4062.91|4061.41|4057.41|4055.91|6178
1698324900000|2023-10-26 12:55:00|4060.91|4059.41|4062.91|4061.41|4063.91|4062.41|4058.91|4057.41|6977
1698325200000|2023-10-26 13:00:00|4063.41|4061.91|4062.91|4061.41|4063.91|4062.41|4057.91|4056.41|9494
1698325500000|2023-10-26 13:05:00|4063.41|4061.91|4062.91|4061.41|4065.91|4064.41|4061.91|4060.41|7777
1698325800000|2023-10-26 13:10:00|4063.41|4061.91|4065.91|4064.41|4066.91|4065.41|4061.91|4060.41|4285
1698326100000|2023-10-26 13:15:00|4065.41|4063.91|4061.91|4060.41|4067.91|4066.41|4060.91|4059.41|4871
1698326400000|2023-10-26 13:20:00|4062.91|4061.41|4055.91|4054.41|4063.91|4062.41|4055.91|4054.41|8094
1698326700000|2023-10-26 13:25:00|4056.91|4055.41|4057.91|4056.41|4059.91|4058.41|4055.91|4054.41|4303
1698327000000|2023-10-26 13:30:00|4058.91|4057.41|4061.91|4060.41|4064.91|4063.41|4057.91|4056.41|9066
1698327300000|2023-10-26 13:35:00|4060.91|4059.41|4053.91|4052.41|4062.91|4061.41|4053.91|4052.41|9479
1698327600000|2023-10-26 13:40:00|4054.91|4053.41|4062.91|4061.41|4064.91|4063.41|4054.91|4053.41|7469
1698327900000|2023-10-26 13:45:00|4063.41|4061.91|4057.91|4056.41|4064.91|4063.41|4055.91|4054.41|4383
1698328200000|2023-10-26 13:50:00|4058.91|4057.41|4059.91|4058.41|4059.91|4058.41|4054.91|4053.41|4529
1698328500000|2023-10-26 13:55:00|4058.91|4057.41|4054.91|4053.41|4059.91|4058.41|4050.91|4049.41|3513
1698328800000|2023-10-26 14:00:00|4053.91|4052.41|4049.91|4048.41|4054.91|4053.41|4047.91|4046.41|8582
1698329100000|2023-10-26 14:05:00|4048.91|4047.41|4043.91|4042.41|4050.91|4049.41|4043.91|4042.41|7483
1698329400000|2023-10-26 14:10:00|4043.9|4042.4|4045.9|4044.4|4049.9|4048.4|4043.9|4042.4|4598
1698329700000|2023-10-26 14:15:00|4046.9|4045.4|4045.9|4044.4|4047.9|4046.4|4043.9|4042.4|3949
1698330000000|2023-10-26 14:20:00|4046.9|4045.4|4043.9|4042.4|4049.9|4048.4|4042.9|4041.4|4504
1698330300000|2023-10-26 14:25:00|4044.9|4043.4|4049.9|4048.4|4051.9|4050.4|4044.9|4043.4|8263
1698330600000|2023-10-26 14:30:00|4048.9|4047.4|4046.9|4045.4|4051.9|4050.4|4044.9|4043.4|4155
1698330900000|2023-10-26 14:35:00|4047.9|4046.4|4049.9|4048.4|4050.9|4049.4|4046.9|4045.4|6137
1698331200000|2023-10-26 14:40:00|4050.9|4049.4|4055.9|4054.4|4055.9|4054.4|4049.9|4048.4|5789
1698331500000|2023-10-26 14:45:00|4056.9|4055.4|4060.9|4059.4|4061.9|4060.4|4055.9|4054.4|9146
1698331800000|2023-10-26 14:50:00|4061.4|4059.9|4062.9|4061.4|4064.9|4063.4|4060.9|4059.4|6472
1698332100000|2023-10-26 14:55:00|4062.4|4060.9|4061.9|4060.4|4063.9|4062.4|4060.9|4059.4|8305
1698332400000|2023-10-26 15:00:00|4060.9|4059.4|4055.9|4054.4|4063.9|4062.4|4055.9|4054.4|11671
1698332700000|2023-10-26 15:05:00|4056.4|4054.9|4054.9|4053.4|4056.9|4055.4|4051.9|4050.4|6637
1698333000000|2023-10-26 15:10:00|4055.9|4054.4|4051.9|4050.4|4057.9|4056.4|4050.9|4049.4|8537
1698333300000|2023-10-26 15:15:00|4050.9|4049.4|4051.9|4050.4|4053.9|4052.4|4048.9|4047.4|9235
1698333600000|2023-10-26 15:20:00|4052.9|4051.4|4049.9|4048.4|4052.9|4051.4|4049.9|4048.4|14076
1698333900000|2023-10-26 15:25:00|4050.9|4049.4|4049.9|4048.4|4052.9|4051.4|4049.9|4048.4|16806
1698334200000|2023-10-26 15:30:00|4050.9|4049.4|4050.9|4049.4|4051.9|4050.4|4049.9|4048.4|49095
1698334500000|2023-10-26 15:35:00|4049.9|4048.4|4050.9|4049.4|4051.9|4050.4|4049.9|4048.4|30683
1698334800000|2023-10-26 15:40:00|4049.9|4048.4|4044.9|4043.4|4050.9|4049.4|4044.9|4043.4|14634
1698335100000|2023-10-26 15:45:00|4045.9|4044.4|4048.9|4047.4|4050.9|4049.4|4044.9|4043.4|3081
1698335400000|2023-10-26 15:50:00|4049.9|4048.4|4047.9|4046.4|4049.9|4048.4|4046.9|4045.4|4822
1698335700000|2023-10-26 15:55:00|4048.9|4047.4|4048.9|4047.4|4050.9|4049.4|4047.9|4046.4|5109
1698336000000|2023-10-26 16:00:00|4047.9|4046.4|4045.9|4044.4|4048.9|4047.4|4045.9|4044.4|2200
1698336300000|2023-10-26 16:05:00|4044.9|4043.4|4041.9|4040.4|4044.9|4043.4|4041.4|4039.9|3952
1698336600000|2023-10-26 16:10:00|4040.9|4039.4|4040.9|4039.4|4041.9|4040.4|4039.9|4038.4|3636
1698336900000|2023-10-26 16:15:00|4039.9|4038.4|4031.9|4030.4|4040.9|4039.4|4031.9|4030.4|7508
1698337200000|2023-10-26 16:20:00|4030.9|4029.4|4032.9|4031.4|4034.9|4033.4|4030.9|4029.4|4386
1698337500000|2023-10-26 16:25:00|4033.9|4032.4|4035.9|4034.4|4035.9|4034.4|4030.9|4029.4|4630
1698337800000|2023-10-26 16:30:00|4035.4|4033.9|4034.9|4033.4|4037.9|4036.4|4033.9|4032.4|3449
1698338100000|2023-10-26 16:35:00|4033.9|4032.4|4029.9|4028.4|4035.9|4034.4|4029.9|4028.4|3077
1698338400000|2023-10-26 16:40:00|4030.9|4029.4|4032.9|4031.4|4033.9|4032.4|4029.9|4028.4|1818
1698338700000|2023-10-26 16:45:00|4032.4|4030.9|4031.9|4030.4|4033.9|4032.4|4030.9|4029.4|1241
1698339000000|2023-10-26 16:50:00|4031.4|4029.9|4031.9|4030.4|4032.9|4031.4|4030.9|4029.4|1508
1698339300000|2023-10-26 16:55:00|4030.9|4029.4|4030.9|4029.4|4033.9|4032.4|4030.9|4029.4|1700
1698339600000|2023-10-26 17:00:00|4031.9|4030.4|4035.9|4034.4|4037.9|4036.4|4030.9|4029.4|2231
1698339900000|2023-10-26 17:05:00|4034.9|4033.4|4036.9|4035.4|4038.9|4037.4|4034.9|4033.4|1134
1698340200000|2023-10-26 17:10:00|4037.4|4035.9|4036.9|4035.4|4037.9|4036.4|4035.9|4034.4|1061
1698340500000|2023-10-26 17:15:00|4037.9|4036.4|4035.9|4034.4|4038.9|4037.4|4035.9|4034.4|2072
1698340800000|2023-10-26 17:20:00|4036.9|4035.4|4030.9|4029.4|4036.9|4035.4|4028.9|4027.4|2598
1698341100000|2023-10-26 17:25:00|4030.4|4028.9|4031.9|4030.4|4032.9|4031.4|4029.9|4028.4|723
1698341400000|2023-10-26 17:30:00|4030.9|4029.4|4033.4|4031.9|4033.9|4032.4|4027.9|4026.4|2039
1698341700000|2023-10-26 17:35:00|4032.9|4031.4|4031.9|4030.4|4033.9|4032.4|4030.9|4029.4|888
1698342000000|2023-10-26 17:40:00|4032.9|4031.4|4034.9|4033.4|4035.9|4034.4|4031.9|4030.4|2338
1698342300000|2023-10-26 17:45:00|4035.9|4034.4|4037.9|4036.4|4038.9|4037.4|4034.9|4033.4|1621
1698342600000|2023-10-26 17:50:00|4036.9|4035.4|4038.9|4037.4|4038.9|4037.4|4036.9|4035.4|1219
1698342900000|2023-10-26 17:55:00|4039.9|4038.4|4039.9|4038.4|4040.9|4039.4|4037.9|4036.4|401
1698343200000|2023-10-26 18:00:00|4040.4|4038.9|4038.9|4037.4|4040.9|4039.4|4038.9|4037.4|437
1698343500000|2023-10-26 18:05:00|4039.9|4038.4|4040.9|4039.4|4042.9|4041.4|4038.9|4037.4|1542
1698343800000|2023-10-26 18:10:00|4041.4|4039.9|4043.9|4042.4|4044.9|4043.4|4040.9|4039.4|987
1698344100000|2023-10-26 18:15:00|4044.9|4043.4|4043.9|4042.4|4045.9|4044.4|4042.9|4041.4|1191
1698344400000|2023-10-26 18:20:00|4044.9|4043.4|4041.9|4040.4|4044.9|4043.4|4041.9|4040.4|401
1698344700000|2023-10-26 18:25:00|4040.9|4039.4|4043.9|4042.4|4043.9|4042.4|4039.9|4038.4|683
1698345000000|2023-10-26 18:30:00|4043.4|4041.9|4046.9|4045.4|4048.9|4047.4|4041.9|4040.4|1262
1698345300000|2023-10-26 18:35:00|4045.9|4044.4|4045.9|4044.4|4047.9|4046.4|4044.9|4043.4|941
1698345600000|2023-10-26 18:40:00|4044.9|4043.4|4046.9|4045.4|4048.9|4047.4|4044.4|4042.9|626
1698345900000|2023-10-26 18:45:00|4048.4|4046.9|4047.9|4046.4|4048.9|4047.4|4047.9|4046.4|829
1698346200000|2023-10-26 18:50:00|4048.4|4046.9|4051.9|4050.4|4051.9|4050.4|4047.9|4046.4|523
1698346500000|2023-10-26 18:55:00|4050.9|4049.4|4052.9|4051.4|4052.9|4051.4|4050.9|4049.4|608
1698346800000|2023-10-26 19:00:00|4053.9|4052.4|4054.9|4053.4|4055.9|4054.4|4052.9|4051.4|1176
1698347100000|2023-10-26 19:05:00|4054.4|4052.9|4052.9|4051.4|4054.4|4052.9|4051.9|4050.4|341
1698347400000|2023-10-26 19:10:00|4051.9|4050.4|4049.9|4048.4|4051.9|4050.4|4048.9|4047.4|1015
1698347700000|2023-10-26 19:15:00|4049.4|4047.9|4048.9|4047.4|4049.9|4048.4|4047.9|4046.4|873
1698348000000|2023-10-26 19:20:00|4049.9|4048.4|4048.9|4047.4|4049.9|4048.4|4047.9|4046.4|413
1698348300000|2023-10-26 19:25:00|4047.9|4046.4|4046.9|4045.4|4048.9|4047.4|4046.4|4044.9|1181
1698348600000|2023-10-26 19:30:00|4045.9|4044.4|4044.9|4043.4|4046.9|4045.4|4044.4|4042.9|855
1698348900000|2023-10-26 19:35:00|4043.9|4042.4|4039.4|4037.9|4043.9|4042.4|4037.9|4036.4|1374
1698349200000|2023-10-26 19:40:00|4039.9|4038.4|4037.9|4036.4|4039.9|4038.4|4036.9|4035.4|1116
1698349500000|2023-10-26 19:45:00|4037.4|4035.9|4037.9|4036.4|4038.9|4037.4|4035.9|4034.4|1777
1698349800000|2023-10-26 19:50:00|4038.9|4037.4|4038.9|4037.4|4041.9|4040.4|4037.9|4036.4|1493
1698350100000|2023-10-26 19:55:00|4039.4|4037.9|4036.4|4034.9|4039.9|4038.4|4035.9|4034.4|3850
1698350400000|2023-10-26 20:00:00|4037.35|4034.35|4040.55|4037.55|4043.15|4040.15|4032.35|4029.35|2
1698350700000|2023-10-26 20:05:00|4040.75|4037.75|4042.15|4039.15|4042.45|4039.45|4038.05|4035.05|0
1698351000000|2023-10-26 20:10:00|4042.25|4039.25|4043.45|4040.45|4044.45|4041.45|4042.15|4039.15|0
1698351300000|2023-10-26 20:15:00|4042.95|4039.95|4041.85|4038.85|4043.25|4040.25|4040.95|4037.95|0
1698351600000|2023-10-26 20:20:00|4041.65|4038.65|4041.95|4038.95|4042.65|4039.65|4041.15|4038.15|0
1698351900000|2023-10-26 20:25:00|4042.15|4039.15|4042.95|4039.95|4043.15|4040.15|4042.05|4039.05|0
1698352200000|2023-10-26 20:30:00|4042.75|4039.75|4040.75|4037.75|4043.45|4040.45|4040.35|4037.35|0
1698352500000|2023-10-26 20:35:00|4040.55|4037.55|4039.95|4036.95|4041.55|4038.55|4039.75|4036.75|0
1698352800000|2023-10-26 20:40:00|4039.85|4036.85|4038.35|4035.35|4039.95|4036.95|4036.35|4033.35|0
1698353100000|2023-10-26 20:45:00|4038.15|4035.15|4039.25|4036.25|4039.55|4036.55|4036.35|4033.35|0
1698353400000|2023-10-26 20:50:00|4039.35|4036.35|4038.85|4035.85|4039.75|4036.75|4038.35|4035.35|0
1698353700000|2023-10-26 20:55:00|4038.95|4035.95|4039.35|4036.35|4039.75|4036.75|4038.85|4035.85|0
1698354000000|2023-10-26 21:00:00|4039.05|4036.05|4038.75|4035.75|4039.45|4036.45|4038.25|4035.25|0
1698354300000|2023-10-26 21:05:00|4038.95|4035.95|4039.15|4036.15|4039.35|4036.35|4038.75|4035.75|0
1698354600000|2023-10-26 21:10:00|4039.25|4036.25|4039.35|4036.35|4040.35|4037.35|4039.25|4036.25|0
1698354900000|2023-10-26 21:15:00|4039.45|4036.45|4039.85|4036.85|4040.15|4037.15|4039.25|4036.25|0
1698355200000|2023-10-26 21:20:00|4039.75|4036.75|4039.65|4036.65|4039.85|4036.85|4039.35|4036.35|0
1698355500000|2023-10-26 21:25:00|4039.55|4036.55|4038.85|4035.85|4039.55|4036.55|4038.75|4035.75|0
1698355800000|2023-10-26 21:30:00|4038.75|4035.75|4039.05|4036.05|4039.65|4036.65|4038.75|4035.75|0
1698356100000|2023-10-26 21:35:00|4038.95|4035.95|4040.25|4037.25|4043.35|4040.35|4038.45|4035.45|0
1698356400000|2023-10-26 21:40:00|4040.35|4037.35|4041.35|4038.35|4041.85|4038.85|4040.35|4037.35|0
1698356700000|2023-10-26 21:45:00|4041.15|4038.15|4041.15|4038.15|4041.45|4038.45|4040.65|4037.65|0
1698357000000|2023-10-26 21:50:00|4041.25|4038.25|4042.95|4039.95|4043.35|4040.35|4041.15|4038.15|0
1698357300000|2023-10-26 21:55:00|4042.85|4039.85|4043.35|4040.35|4043.85|4040.85|4042.55|4039.55|0
1698357600000|2023-10-26 22:00:00|4044.35|4041.35|4045.85|4042.85|4048.35|4045.35|4044.35|4041.35|0
1698357900000|2023-10-26 22:05:00|4046.05|4043.05|4047.25|4044.25|4047.25|4044.25|4045.55|4042.55|0
1698358200000|2023-10-26 22:10:00|4047.35|4044.35|4047.35|4044.35|4047.55|4044.55|4046.55|4043.55|0
1698358500000|2023-10-26 22:15:00|4047.25|4044.25|4048.55|4045.55|4048.95|4045.95|4046.75|4043.75|0
1698358800000|2023-10-26 22:20:00|4048.45|4045.45|4048.55|4045.55|4049.55|4046.55|4048.45|4045.45|0
1698359100000|2023-10-26 22:25:00|4048.45|4045.45|4048.05|4045.05|4048.95|4045.95|4047.85|4044.85|0
1698359400000|2023-10-26 22:30:00|4048.25|4045.25|4048.05|4045.05|4048.75|4045.75|4047.25|4044.25|0
1698359700000|2023-10-26 22:35:00|4047.95|4044.95|4048.95|4045.95|4049.05|4046.05|4047.55|4044.55|0
1698360000000|2023-10-26 22:40:00|4049.05|4046.05|4049.45|4046.45|4049.45|4046.45|4048.55|4045.55|0
1698360300000|2023-10-26 22:45:00|4049.25|4046.25|4049.45|4046.45|4049.75|4046.75|4048.75|4045.75|0
1698360600000|2023-10-26 22:50:00|4049.55|4046.55|4049.55|4046.55|4049.75|4046.75|4048.95|4045.95|0
1698360900000|2023-10-26 22:55:00|4049.65|4046.65|4049.05|4046.05|4049.95|4046.95|4049.05|4046.05|0
1698361200000|2023-10-26 23:00:00|4049.25|4046.25|4050.95|4047.95|4050.95|4047.95|4049.05|4046.05|0
1698361500000|2023-10-26 23:05:00|4051.05|4048.05|4051.45|4048.45|4051.65|4048.65|4050.95|4047.95|0
1698361800000|2023-10-26 23:10:00|4051.25|4048.25|4051.25|4048.25|4051.45|4048.45|4050.75|4047.75|0
1698362100000|2023-10-26 23:15:00|4051.65|4048.65|4051.95|4048.95|4052.15|4049.15|4051.65|4048.65|0
1698362400000|2023-10-26 23:20:00|4052.05|4049.05|4051.45|4048.45|4052.15|4049.15|4051.25|4048.25|0
1698362700000|2023-10-26 23:25:00|4051.35|4048.35|4051.45|4048.45|4051.65|4048.65|4051.25|4048.25|0
1698363000000|2023-10-26 23:30:00|4051.65|4048.65|4051.25|4048.25|4051.65|4048.65|4050.95|4047.95|0
1698363300000|2023-10-26 23:35:00|4051.15|4048.15|4051.15|4048.15|4051.25|4048.25|4050.65|4047.65|0
1698363600000|2023-10-26 23:40:00|4050.95|4047.95|4051.65|4048.65|4051.85|4048.85|4050.95|4047.95|0
1698363900000|2023-10-26 23:45:00|4051.85|4048.85|4051.85|4048.85|4051.85|4048.85|4051.25|4048.25|0
1698364200000|2023-10-26 23:50:00|4051.95|4048.95|4052.45|4049.45|4052.85|4049.85|4051.85|4048.85|0
1698364500000|2023-10-26 23:55:00|4052.65|4049.65|4052.65|4049.65|4053.15|4050.15|4052.65|4049.65|0
1698364800000|2023-10-27 00:00:00|4052.45|4049.45|4050.15|4047.15|4052.45|4049.45|4049.25|4046.25|0
1698365100000|2023-10-27 00:05:00|4049.95|4046.95|4049.05|4046.05|4050.45|4047.45|4048.55|4045.55|0
1698365400000|2023-10-27 00:10:00|4048.95|4045.95|4049.05|4046.05|4049.95|4046.95|4048.95|4045.95|0
1698365700000|2023-10-27 00:15:00|4049.15|4046.15|4051.15|4049.15|4055.15|4053.15|4049.05|4046.05|1679
1698366000000|2023-10-27 00:20:00|4050.15|4048.15|4049.15|4047.15|4052.15|4050.15|4049.15|4047.15|492
1698366300000|2023-10-27 00:25:00|4050.15|4048.15|4052.15|4050.15|4052.15|4050.15|4049.15|4047.15|108
1698366600000|2023-10-27 00:30:00|4053.15|4051.15|4054.15|4052.15|4055.15|4053.15|4052.15|4050.15|274
1698366900000|2023-10-27 00:35:00|4054.65|4052.65|4050.15|4048.15|4055.15|4053.15|4050.15|4048.15|582
1698367200000|2023-10-27 00:40:00|4049.15|4047.15|4052.15|4050.15|4052.15|4050.15|4048.15|4046.15|697
1698367500000|2023-10-27 00:45:00|4052.65|4050.65|4054.15|4052.15|4054.15|4052.15|4052.15|4050.15|164
1698367800000|2023-10-27 00:50:00|4054.65|4052.65|4053.15|4051.15|4055.15|4053.15|4053.15|4051.15|209
1698368100000|2023-10-27 00:55:00|4054.15|4052.15|4054.15|4052.15|4055.15|4053.15|4054.15|4052.15|391
1698368400000|2023-10-27 01:00:00|4053.15|4051.15|4056.15|4054.15|4056.15|4054.15|4053.15|4051.15|941
1698368700000|2023-10-27 01:05:00|4057.15|4055.15|4058.15|4056.15|4058.15|4056.15|4056.15|4054.15|702
1698369000000|2023-10-27 01:10:00|4057.15|4055.15|4057.15|4055.15|4058.15|4056.15|4056.15|4054.15|1155
1698369300000|2023-10-27 01:15:00|4058.15|4056.15|4059.15|4057.15|4061.15|4059.15|4058.15|4056.15|1681
1698369600000|2023-10-27 01:20:00|4059.65|4057.65|4059.15|4057.15|4060.15|4058.15|4059.15|4057.15|118
1698369900000|2023-10-27 01:25:00|4060.15|4058.15|4059.15|4057.15|4061.15|4059.15|4058.15|4056.15|190
1698370200000|2023-10-27 01:30:00|4058.65|4056.65|4059.15|4057.15|4060.15|4058.15|4057.15|4055.15|152
1698370500000|2023-10-27 01:35:00|4058.15|4056.15|4060.15|4058.15|4060.15|4058.15|4058.15|4056.15|163
1698370800000|2023-10-27 01:40:00|4059.15|4057.15|4061.15|4059.15|4062.15|4060.15|4059.15|4057.15|228
1698371100000|2023-10-27 01:45:00|4060.15|4058.15|4062.15|4060.15|4062.15|4060.15|4060.15|4058.15|67
1698371400000|2023-10-27 01:50:00|4063.15|4061.15|4063.15|4061.15|4063.15|4061.15|4062.15|4060.15|137
1698371700000|2023-10-27 01:55:00|4062.65|4060.65|4062.15|4060.15|4063.15|4061.15|4062.15|4060.15|59
1698372000000|2023-10-27 02:00:00|4063.15|4061.15|4064.15|4062.15|4064.65|4062.65|4062.15|4060.15|366
1698372300000|2023-10-27 02:05:00|4063.15|4061.15|4064.65|4062.65|4065.15|4063.15|4063.15|4061.15|58
1698372600000|2023-10-27 02:10:00|4064.15|4062.15|4065.15|4063.15|4065.15|4063.15|4064.15|4062.15|508
1698372900000|2023-10-27 02:15:00|4064.15|4062.15|4065.15|4063.15|4066.15|4064.15|4064.15|4062.15|1092
1698373200000|2023-10-27 02:20:00|4064.15|4062.15|4064.15|4062.15|4065.15|4063.15|4063.15|4061.15|200
1698373500000|2023-10-27 02:25:00|4063.15|4061.15|4063.15|4061.15|4064.15|4062.15|4062.15|4060.15|348
1698373800000|2023-10-27 02:30:00|4064.15|4062.15|4064.15|4062.15|4065.15|4063.15|4063.15|4061.15|687
1698374100000|2023-10-27 02:35:00|4064.65|4062.65|4064.15|4062.15|4064.65|4062.65|4063.15|4061.15|116
1698374400000|2023-10-27 02:40:00|4063.15|4061.15|4063.15|4061.15|4064.15|4062.15|4063.15|4061.15|72
1698374700000|2023-10-27 02:45:00|||||||||320
1698375000000|2023-10-27 02:50:00|4063.65|4061.65|4063.15|4061.15|4064.15|4062.15|4063.15|4061.15|108
1698375300000|2023-10-27 02:55:00|4064.15|4062.15|4063.15|4061.15|4064.15|4062.15|4063.15|4061.15|61
1698375600000|2023-10-27 03:00:00|4063.65|4061.65|4063.15|4061.15|4064.15|4062.15|4062.15|4060.15|218
1698375900000|2023-10-27 03:05:00|4062.65|4060.65|4061.65|4059.65|4063.15|4061.15|4061.15|4059.15|101
1698376200000|2023-10-27 03:10:00|4061.15|4059.15|4060.15|4058.15|4061.15|4059.15|4060.15|4058.15|63
1698376500000|2023-10-27 03:15:00|4060.65|4058.65|4060.15|4058.15|4060.65|4058.65|4060.15|4058.15|45
1698376800000|2023-10-27 03:20:00|4061.15|4059.15|4060.15|4058.15|4061.15|4059.15|4060.15|4058.15|105
1698377100000|2023-10-27 03:25:00|4061.15|4059.15|4061.15|4059.15|4061.15|4059.15|4061.15|4059.15|113
1698377400000|2023-10-27 03:30:00|4060.15|4058.15|4059.15|4057.15|4061.15|4059.15|4059.15|4057.15|160
1698377700000|2023-10-27 03:35:00|4058.15|4056.15|4060.15|4058.15|4060.15|4058.15|4058.15|4056.15|47
1698378000000|2023-10-27 03:40:00|4059.15|4057.15|4059.15|4057.15|4060.15|4058.15|4059.15|4057.15|35
1698378300000|2023-10-27 03:45:00|4060.15|4058.15|4059.15|4057.15|4060.15|4058.15|4059.15|4057.15|118
1698378600000|2023-10-27 03:50:00|||||||||5
1698378900000|2023-10-27 03:55:00|4060.15|4058.15|4061.15|4059.15|4061.15|4059.15|4060.15|4058.15|209
1698379200000|2023-10-27 04:00:00|4060.15|4058.15|4060.15|4058.15|4061.15|4059.15|4060.15|4058.15|220
1698379500000|2023-10-27 04:05:00|||||||||57
1698379800000|2023-10-27 04:10:00|4059.15|4057.15|4059.15|4057.15|4060.15|4058.15|4058.15|4056.15|132
1698380100000|2023-10-27 04:15:00|4058.65|4056.65|4060.15|4058.15|4060.15|4058.15|4058.15|4056.15|102
1698380400000|2023-10-27 04:20:00|4059.65|4057.65|4060.15|4058.15|4060.15|4058.15|4059.65|4057.65|62
1698380700000|2023-10-27 04:25:00|4059.15|4057.15|4059.15|4057.15|4059.15|4057.15|4058.65|4056.65|69
1698381000000|2023-10-27 04:30:00|4060.15|4058.15|4059.15|4057.15|4060.15|4058.15|4059.15|4057.15|148
1698381300000|2023-10-27 04:35:00|4060.15|4058.15|4062.15|4060.15|4062.15|4060.15|4060.15|4058.15|138
1698381600000|2023-10-27 04:40:00|4061.65|4059.65|4063.15|4061.15|4063.15|4061.15|4061.15|4059.15|161
1698381900000|2023-10-27 04:45:00|4062.15|4060.15|4062.15|4060.15|4063.15|4061.15|4062.15|4060.15|98
1698382200000|2023-10-27 04:50:00|4063.15|4061.15|4063.15|4061.15|4063.15|4061.15|4063.15|4061.15|28
1698382500000|2023-10-27 04:55:00|4062.15|4060.15|4064.15|4062.15|4064.15|4062.15|4062.15|4060.15|125
1698382800000|2023-10-27 05:00:00|4063.15|4061.15|4065.15|4063.15|4065.15|4063.15|4063.15|4061.15|229
1698383100000|2023-10-27 05:05:00|4066.15|4064.15|4063.15|4061.15|4066.15|4064.15|4063.15|4061.15|428
1698383400000|2023-10-27 05:10:00|4062.15|4060.15|4063.65|4061.65|4064.15|4062.15|4061.15|4059.15|408
1698383700000|2023-10-27 05:15:00|4064.15|4062.15|4064.15|4062.15|4065.15|4063.15|4063.15|4061.15|160
1698384000000|2023-10-27 05:20:00|4063.65|4061.65|4063.15|4061.15|4064.15|4062.15|4063.15|4061.15|196
1698384300000|2023-10-27 05:25:00|4063.65|4061.65|4065.15|4063.15|4065.15|4063.15|4063.15|4061.15|177
1698384600000|2023-10-27 05:30:00|4066.15|4064.15|4066.15|4064.15|4069.15|4067.15|4066.15|4064.15|1071
1698384900000|2023-10-27 05:35:00|4064.65|4062.65|4066.15|4064.15|4066.15|4064.15|4064.15|4062.15|529
1698385200000|2023-10-27 05:40:00|4065.65|4063.65|4068.15|4066.15|4068.15|4066.15|4065.15|4063.15|1198
1698385500000|2023-10-27 05:45:00|4067.65|4065.65|4067.15|4065.15|4068.15|4066.15|4067.15|4065.15|547
1698385800000|2023-10-27 05:50:00|4068.15|4066.15|4068.15|4066.15|4068.15|4066.15|4067.15|4065.15|365
1698386100000|2023-10-27 05:55:00|4067.65|4065.65|4067.15|4065.15|4068.15|4066.15|4065.15|4063.15|554
1698386400000|2023-10-27 06:00:00|4066.9|4065.4|4063.9|4062.4|4067.9|4066.4|4062.9|4061.4|1835
1698386700000|2023-10-27 06:05:00|4062.9|4061.4|4065.9|4064.4|4067.9|4066.4|4062.9|4061.4|2048
1698387000000|2023-10-27 06:10:00|4066.9|4065.4|4065.9|4064.4|4070.9|4069.4|4065.9|4064.4|3677
1698387300000|2023-10-27 06:15:00|4066.4|4064.9|4064.9|4063.4|4066.9|4065.4|4063.9|4062.4|1893
1698387600000|2023-10-27 06:20:00|4064.4|4062.9|4062.9|4061.4|4064.9|4063.4|4061.9|4060.4|1085
1698387900000|2023-10-27 06:25:00|4063.4|4061.9|4058.9|4057.4|4063.9|4062.4|4058.9|4057.4|2060
1698388200000|2023-10-27 06:30:00|4059.9|4058.4|4060.9|4059.4|4061.9|4060.4|4058.9|4057.4|1665
1698388500000|2023-10-27 06:35:00|4061.9|4060.4|4061.9|4060.4|4064.9|4063.4|4061.9|4060.4|2565
1698388800000|2023-10-27 06:40:00|4060.9|4059.4|4059.9|4058.4|4061.9|4060.4|4058.9|4057.4|1874
1698389100000|2023-10-27 06:45:00|4058.9|4057.4|4058.9|4057.4|4059.9|4058.4|4057.9|4056.4|1426
1698389400000|2023-10-27 06:50:00|4057.9|4056.4|4054.9|4053.4|4059.9|4058.4|4054.9|4053.4|3466
1698389700000|2023-10-27 06:55:00|4055.9|4054.4|4048.9|4047.4|4056.9|4055.4|4048.9|4047.4|3865
1698390000000|2023-10-27 07:00:00|4049.9|4048.4|4035.9|4034.4|4049.9|4048.4|4034.9|4033.4|27683
1698390300000|2023-10-27 07:05:00|4036.9|4035.4|4030.9|4029.4|4037.9|4036.4|4030.9|4029.4|12499
1698390600000|2023-10-27 07:10:00|4031.9|4030.4|4024.9|4023.4|4031.9|4030.4|4023.9|4022.4|10247
1698390900000|2023-10-27 07:15:00|4023.9|4022.4|4029.9|4028.4|4031.9|4030.4|4023.9|4022.4|16923
1698391200000|2023-10-27 07:20:00|4030.4|4028.9|4027.9|4026.4|4031.9|4030.4|4024.9|4023.4|10193
1698391500000|2023-10-27 07:25:00|4026.9|4025.4|4024.9|4023.4|4031.9|4030.4|4024.9|4023.4|8273
1698391800000|2023-10-27 07:30:00|4023.9|4022.4|4026.9|4025.4|4027.9|4026.4|4023.9|4022.4|10972
1698392100000|2023-10-27 07:35:00|4025.9|4024.4|4027.9|4026.4|4027.9|4026.4|4024.9|4023.4|7706
1698392400000|2023-10-27 07:40:00|4026.9|4025.4|4039.15|4037.65|4039.15|4037.65|4026.9|4025.4|10317
1698392700000|2023-10-27 07:45:00|4038.15|4036.65|4039.15|4037.65|4041.15|4039.65|4037.15|4035.65|14217
1698393000000|2023-10-27 07:50:00|4038.15|4036.65|4042.15|4040.65|4043.15|4041.65|4037.15|4035.65|5327
1698393300000|2023-10-27 07:55:00|4041.15|4039.65|4039.15|4037.65|4042.15|4040.65|4038.15|4036.65|3796
1698393600000|2023-10-27 08:00:00|4038.15|4036.65|4038.15|4036.65|4040.15|4038.65|4035.15|4033.65|16944
1698393900000|2023-10-27 08:05:00|4039.15|4037.65|4039.15|4037.65|4041.15|4039.65|4037.15|4035.65|6890
1698394200000|2023-10-27 08:10:00|4038.15|4036.65|4039.15|4037.65|4040.15|4038.65|4035.65|4034.15|4756
1698394500000|2023-10-27 08:15:00|4040.15|4038.65|4042.15|4040.65|4043.15|4041.65|4039.15|4037.65|5042
1698394800000|2023-10-27 08:20:00|4043.15|4041.65|4043.15|4041.65|4046.15|4044.65|4042.15|4040.65|4797
1698395100000|2023-10-27 08:25:00|4044.15|4042.65|4047.15|4045.65|4047.15|4045.65|4044.15|4042.65|6245
1698395400000|2023-10-27 08:30:00|4048.15|4046.65|4052.15|4050.65|4052.15|4050.65|4047.15|4045.65|4245
1698395700000|2023-10-27 08:35:00|4051.15|4049.65|4053.15|4051.65|4053.15|4051.65|4050.15|4048.65|4652
1698396000000|2023-10-27 08:40:00|4052.15|4050.65|4057.15|4055.65|4058.15|4056.65|4052.15|4050.65|18084
1698396300000|2023-10-27 08:45:00|4056.15|4054.65|4054.15|4052.65|4057.15|4055.65|4052.15|4050.65|52319
1698396600000|2023-10-27 08:50:00|4055.15|4053.65|4057.15|4055.65|4058.15|4056.65|4055.15|4053.65|3909
1698396900000|2023-10-27 08:55:00|4056.15|4054.65|4060.15|4058.65|4062.15|4060.65|4056.15|4054.65|20918
1698397200000|2023-10-27 09:00:00|4061.15|4059.65|4061.15|4059.65|4061.65|4060.15|4059.15|4057.65|4531
1698397500000|2023-10-27 09:05:00|4062.15|4060.65|4059.15|4057.65|4063.15|4061.65|4059.15|4057.65|2521
1698397800000|2023-10-27 09:10:00|4060.15|4058.65|4054.15|4052.65|4060.15|4058.65|4054.15|4052.65|6760
1698398100000|2023-10-27 09:15:00|4055.15|4053.65|4056.15|4054.65|4057.15|4055.65|4055.15|4053.65|5775
1698398400000|2023-10-27 09:20:00|4055.15|4053.65|4056.15|4054.65|4058.15|4056.65|4054.15|4052.65|6017
1698398700000|2023-10-27 09:25:00|4055.15|4053.65|4054.15|4052.65|4056.15|4054.65|4053.65|4052.15|1443
1698399000000|2023-10-27 09:30:00|4053.15|4051.65|4053.15|4051.65|4056.15|4054.65|4052.15|4050.65|6616
1698399300000|2023-10-27 09:35:00|4052.15|4050.65|4048.15|4046.65|4052.15|4050.65|4047.15|4045.65|8482
1698399600000|2023-10-27 09:40:00|4049.15|4047.65|4049.15|4047.65|4050.15|4048.65|4048.15|4046.65|9835
1698399900000|2023-10-27 09:45:00|4050.15|4048.65|4052.15|4050.65|4052.15|4050.65|4049.15|4047.65|5976
1698400200000|2023-10-27 09:50:00|4051.15|4049.65|4051.15|4049.65|4052.15|4050.65|4049.15|4047.65|7900
1698400500000|2023-10-27 09:55:00|4050.15|4048.65|4051.15|4049.65|4051.15|4049.65|4049.15|4047.65|6360
1698400800000|2023-10-27 10:00:00|4050.15|4048.65|4055.15|4053.65|4055.15|4053.65|4050.15|4048.65|3641
1698401100000|2023-10-27 10:05:00|4056.15|4054.65|4058.15|4056.65|4058.15|4056.65|4055.15|4053.65|2885
1698401400000|2023-10-27 10:10:00|4057.15|4055.65|4056.15|4054.65|4058.15|4056.65|4056.15|4054.65|7395
1698401700000|2023-10-27 10:15:00|4055.15|4053.65|4054.15|4052.65|4056.15|4054.65|4054.15|4052.65|2153
1698402000000|2023-10-27 10:20:00|4053.15|4051.65|4050.15|4048.65|4053.15|4051.65|4050.15|4048.65|2057
1698402300000|2023-10-27 10:25:00|4049.15|4047.65|4052.15|4050.65|4052.15|4050.65|4049.15|4047.65|4989
1698402600000|2023-10-27 10:30:00|4051.15|4049.65|4047.15|4045.65|4051.15|4049.65|4046.15|4044.65|6582
1698402900000|2023-10-27 10:35:00|4048.15|4046.65|4046.15|4044.65|4049.15|4047.65|4045.15|4043.65|1692
1698403200000|2023-10-27 10:40:00|4047.15|4045.65|4048.15|4046.65|4048.15|4046.65|4046.15|4044.65|30058
1698403500000|2023-10-27 10:45:00|4049.15|4047.65|4049.15|4047.65|4050.15|4048.65|4048.15|4046.65|1451
1698403800000|2023-10-27 10:50:00|4048.15|4046.65|4046.15|4044.65|4049.15|4047.65|4046.15|4044.65|1324
1698404100000|2023-10-27 10:55:00|4045.15|4043.65|4039.15|4037.65|4046.15|4044.65|4039.15|4037.65|4290
1698404400000|2023-10-27 11:00:00|4038.15|4036.65|4038.15|4036.65|4041.15|4039.65|4038.15|4036.65|6616
1698404700000|2023-10-27 11:05:00|4037.15|4035.65|4035.15|4033.65|4038.15|4036.65|4035.15|4033.65|3771
1698405000000|2023-10-27 11:10:00|4034.15|4032.65|4034.15|4032.65|4035.15|4033.65|4031.15|4029.65|5035
1698405300000|2023-10-27 11:15:00|4033.15|4031.65|4030.15|4028.65|4033.65|4032.15|4030.15|4028.65|2891
1698405600000|2023-10-27 11:20:00|4031.15|4029.65|4032.15|4030.65|4033.15|4031.65|4030.15|4028.65|3980
1698405900000|2023-10-27 11:25:00|4031.15|4029.65|4028.15|4026.65|4031.15|4029.65|4026.15|4024.65|7277
1698406200000|2023-10-27 11:30:00|4027.15|4025.65|4027.15|4025.65|4029.15|4027.65|4026.15|4024.65|3180
1698406500000|2023-10-27 11:35:00|4028.15|4026.65|4024.15|4022.65|4028.15|4026.65|4023.15|4021.65|5988
1698406800000|2023-10-27 11:40:00|4024.71|4023.21|4023.71|4022.21|4024.71|4023.21|4022.71|4021.21|7676
1698407100000|2023-10-27 11:45:00|4024.71|4023.21|4022.71|4021.21|4026.71|4025.21|4022.71|4021.21|4099
1698407400000|2023-10-27 11:50:00|4021.71|4020.21|4022.71|4021.21|4023.71|4022.21|4021.71|4020.21|5664
1698407700000|2023-10-27 11:55:00|4023.71|4022.21|4020.71|4019.21|4024.71|4023.21|4019.71|4018.21|6454
1698408000000|2023-10-27 12:00:00|4019.71|4018.21|4019.71|4018.21|4021.71|4020.21|4017.71|4016.21|5270
1698408300000|2023-10-27 12:05:00|4020.71|4019.21|4024.71|4023.21|4024.71|4023.21|4019.71|4018.21|5029
1698408600000|2023-10-27 12:10:00|4025.21|4023.71|4026.71|4025.21|4027.71|4026.21|4024.71|4023.21|8498
1698408900000|2023-10-27 12:15:00|4027.71|4026.21|4029.71|4028.21|4031.71|4030.21|4026.71|4025.21|5012
1698409200000|2023-10-27 12:20:00|4028.71|4027.21|4032.71|4031.21|4032.71|4031.21|4027.71|4026.21|2391
1698409500000|2023-10-27 12:25:00|4031.71|4030.21|4031.71|4030.21|4032.71|4031.21|4030.71|4029.21|2333
1698409800000|2023-10-27 12:30:00|4030.71|4029.21|4038.71|4037.21|4038.71|4037.21|4029.71|4028.21|8192
1698410100000|2023-10-27 12:35:00|4037.71|4036.21|4039.71|4038.21|4040.71|4039.21|4037.71|4036.21|12459
1698410400000|2023-10-27 12:40:00|4038.71|4037.21|4041.71|4040.21|4041.71|4040.21|4036.71|4035.21|5757
1698410700000|2023-10-27 12:45:00|4040.71|4039.21|4042.71|4041.21|4043.71|4042.21|4040.71|4039.21|3691
1698411000000|2023-10-27 12:50:00|4042.21|4040.71|4047.21|4045.71|4047.71|4046.21|4040.71|4039.21|14687
1698411300000|2023-10-27 12:55:00|4046.71|4045.21|4043.71|4042.21|4049.71|4048.21|4041.71|4040.21|6597
1698411600000|2023-10-27 13:00:00|4044.71|4043.21|4051.71|4050.21|4051.71|4050.21|4044.71|4043.21|6435
1698411900000|2023-10-27 13:05:00|4052.71|4051.21|4050.71|4049.21|4052.71|4051.21|4049.71|4048.21|7564
1698412200000|2023-10-27 13:10:00|4049.71|4048.21|4047.71|4046.21|4052.71|4051.21|4046.71|4045.21|6900
1698412500000|2023-10-27 13:15:00|4048.71|4047.21|4051.71|4050.21|4051.71|4050.21|4048.71|4047.21|5109
1698412800000|2023-10-27 13:20:00|4050.71|4049.21|4051.71|4050.21|4053.71|4052.21|4050.71|4049.21|4126
1698413100000|2023-10-27 13:25:00|4050.71|4049.21|4049.71|4048.21|4050.71|4049.21|4046.71|4045.21|7658
1698413400000|2023-10-27 13:30:00|4048.71|4047.21|4041.71|4040.21|4049.71|4048.21|4040.71|4039.21|6405
1698413700000|2023-10-27 13:35:00|4040.71|4039.21|4037.71|4036.21|4042.71|4041.21|4035.71|4034.21|4392
1698414000000|2023-10-27 13:40:00|4038.21|4036.71|4029.71|4028.21|4038.71|4037.21|4029.71|4028.21|9905
1698414300000|2023-10-27 13:45:00|4030.71|4029.21|4025.71|4024.21|4032.71|4031.21|4024.71|4023.21|8683
1698414600000|2023-10-27 13:50:00|4024.71|4023.21|4023.71|4022.21|4027.71|4026.21|4022.71|4021.21|4878
1698414900000|2023-10-27 13:55:00|4024.21|4022.71|4029.71|4028.21|4029.71|4028.21|4024.21|4022.71|6848
1698415200000|2023-10-27 14:00:00|4030.71|4029.21|4033.71|4032.21|4034.71|4033.21|4023.71|4022.21|7961
1698415500000|2023-10-27 14:05:00|4032.71|4031.21|4031.71|4030.21|4034.71|4033.21|4028.71|4027.21|5211
1698415800000|2023-10-27 14:10:00|4031.52|4030.02|4034.52|4033.02|4036.02|4034.52|4026.52|4025.02|6111
1698416100000|2023-10-27 14:15:00|4033.52|4032.02|4026.52|4025.02|4035.52|4034.02|4025.52|4024.02|4891
1698416400000|2023-10-27 14:20:00|4027.52|4026.02|4022.52|4021.02|4031.52|4030.02|4022.52|4021.02|5230
1698416700000|2023-10-27 14:25:00|4021.52|4020.02|4018.52|4017.02|4026.52|4025.02|4018.52|4017.02|8283
1698417000000|2023-10-27 14:30:00|4017.52|4016.02|4017.52|4016.02|4020.52|4019.02|4014.52|4013.02|8075
1698417300000|2023-10-27 14:35:00|4018.52|4017.02|4014.52|4013.02|4021.52|4020.02|4013.52|4012.02|9587
1698417600000|2023-10-27 14:40:00|4013.52|4012.02|4007.52|4006.02|4014.52|4013.02|4006.52|4005.02|10481
1698417900000|2023-10-27 14:45:00|4006.52|4005.02|4010.52|4009.02|4010.52|4009.02|4006.52|4005.02|8876
1698418200000|2023-10-27 14:50:00|4009.52|4008.02|4013.52|4012.02|4014.52|4013.02|4009.52|4008.02|8251
1698418500000|2023-10-27 14:55:00|4014.52|4013.02|4013.52|4012.02|4015.52|4014.02|4011.52|4010.02|9879
1698418800000|2023-10-27 15:00:00|4014.52|4013.02|4011.52|4010.02|4015.52|4014.02|4009.52|4008.02|8915
1698419100000|2023-10-27 15:05:00|4010.52|4009.02|4016.52|4015.02|4017.52|4016.02|4010.52|4009.02|8195
1698419400000|2023-10-27 15:10:00|4016.02|4014.52|4020.52|4019.02|4021.52|4020.02|4013.52|4012.02|7490
1698419700000|2023-10-27 15:15:00|4021.52|4020.02|4022.52|4021.02|4025.52|4024.02|4021.52|4020.02|15897
1698420000000|2023-10-27 15:20:00|4021.52|4020.02|4023.52|4022.02|4023.52|4022.02|4021.52|4020.02|12317
1698420300000|2023-10-27 15:25:00|4024.52|4023.02|4021.52|4020.02|4024.52|4023.02|4021.52|4020.02|23660
1698420600000|2023-10-27 15:30:00|4022.52|4021.02|4016.52|4015.02|4022.52|4021.02|4015.52|4014.02|44923
1698420900000|2023-10-27 15:35:00|4015.52|4014.02|4014.52|4013.02|4017.52|4016.02|4014.52|4013.02|40073
1698421200000|2023-10-27 15:40:00|4015.52|4014.02|4013.52|4012.02|4015.52|4014.02|4012.52|4011.02|7353
1698421500000|2023-10-27 15:45:00|4012.52|4011.02|4013.52|4012.02|4014.02|4012.52|4009.52|4008.02|6195
1698421800000|2023-10-27 15:50:00|4014.52|4013.02|4014.52|4013.02|4015.52|4014.02|4014.52|4013.02|5691
1698422100000|2023-10-27 15:55:00|4015.52|4014.02|4015.52|4014.02|4015.52|4014.02|4013.52|4012.02|2270
1698422400000|2023-10-27 16:00:00|4014.52|4013.02|4013.52|4012.02|4015.52|4014.02|4012.52|4011.02|3616
1698422700000|2023-10-27 16:05:00|4014.52|4013.02|4014.52|4013.02|4015.52|4014.02|4013.52|4012.02|1773
1698423000000|2023-10-27 16:10:00|4015.02|4013.52|4011.52|4010.02|4015.52|4014.02|4011.52|4010.02|2004
1698423300000|2023-10-27 16:15:00|4012.52|4011.02|4015.52|4014.02|4015.52|4014.02|4011.52|4010.02|3173
1698423600000|2023-10-27 16:20:00|4014.52|4013.02|4011.52|4010.02|4015.52|4014.02|4011.52|4010.02|2733
1698423900000|2023-10-27 16:25:00|4010.52|4009.02|4010.52|4009.02|4011.52|4010.02|4008.52|4007.02|3687
1698424200000|2023-10-27 16:30:00|4009.52|4008.02|4010.52|4009.02|4010.52|4009.02|4008.52|4007.02|780
1698424500000|2023-10-27 16:35:00|4011.52|4010.02|4012.52|4011.02|4012.52|4011.02|4010.52|4009.02|1169
1698424800000|2023-10-27 16:40:00|4011.52|4010.02|4010.52|4009.02|4013.52|4012.02|4010.52|4009.02|1636
1698425100000|2023-10-27 16:45:00|4011.02|4009.52|4009.52|4008.02|4011.52|4010.02|4008.52|4007.02|700
1698425400000|2023-10-27 16:50:00|4008.52|4007.02|4008.52|4007.02|4009.52|4008.02|4007.52|4006.02|2908
1698425700000|2023-10-27 16:55:00|4007.52|4006.02|4005.52|4004.02|4007.52|4006.02|4005.52|4004.02|2486
1698426000000|2023-10-27 17:00:00|4006.52|4005.02|4005.52|4004.02|4007.52|4006.02|4005.52|4004.02|1272
1698426300000|2023-10-27 17:05:00|4004.52|4003.02|4001.52|4000.02|4004.52|4003.02|4000.52|3999.02|4280
1698426600000|2023-10-27 17:10:00|4002.02|4000.52|4000.52|3999.02|4003.52|4002.02|3999.52|3998.02|1030
1698426900000|2023-10-27 17:15:00|3999.52|3998.02|3997.52|3996.02|4001.52|4000.02|3995.52|3994.02|10351
1698427200000|2023-10-27 17:20:00|3996.52|3995.02|3998.52|3997.02|3998.52|3997.02|3995.52|3994.02|2845
1698427500000|2023-10-27 17:25:00|3999.02|3997.52|3998.52|3997.02|4001.52|4000.02|3996.52|3995.02|3876
1698427800000|2023-10-27 17:30:00|3998.02|3996.52|3998.52|3997.02|3999.52|3998.02|3995.52|3994.02|1795
1698428100000|2023-10-27 17:35:00|3999.52|3998.02|3997.52|3996.02|4000.52|3999.02|3996.52|3995.02|1436
1698428400000|2023-10-27 17:40:00|3996.52|3995.02|3998.52|3997.02|4000.52|3999.02|3995.52|3994.02|1418
1698428700000|2023-10-27 17:45:00|3997.52|3996.02|3997.52|3996.02|3999.52|3998.02|3996.52|3995.02|979
1698429000000|2023-10-27 17:50:00|3998.52|3997.02|3996.52|3995.02|3999.52|3998.02|3996.52|3995.02|744
1698429300000|2023-10-27 17:55:00|3997.02|3995.52|3996.52|3995.02|3997.52|3996.02|3995.52|3994.02|1120
1698429600000|2023-10-27 18:00:00|3997.52|3996.02|3996.52|3995.02|3998.52|3997.02|3995.52|3994.02|1427
1698429900000|2023-10-27 18:05:00|3995.52|3994.02|3995.52|3994.02|3996.52|3995.02|3993.52|3992.02|2070
1698430200000|2023-10-27 18:10:00|3994.52|3993.02|3995.52|3994.02|3997.52|3996.02|3994.52|3993.02|719
1698430500000|2023-10-27 18:15:00|3996.52|3995.02|3996.52|3995.02|3998.52|3997.02|3995.52|3994.02|1634
1698430800000|2023-10-27 18:20:00|3995.52|3994.02|3993.52|3992.02|3996.52|3995.02|3992.52|3991.02|1700
1698431100000|2023-10-27 18:25:00|3994.52|3993.02|3993.52|3992.02|3994.52|3993.02|3992.52|3991.02|637
1698431400000|2023-10-27 18:30:00|3992.52|3991.02|3996.02|3994.52|3997.52|3996.02|3992.52|3991.02|1440
1698431700000|2023-10-27 18:35:00|3995.52|3994.02|3998.52|3997.02|3999.52|3998.02|3995.52|3994.02|1157
1698432000000|2023-10-27 18:40:00|3997.52|3996.02|3998.52|3997.02|3998.52|3997.02|3996.52|3995.02|1053
1698432300000|2023-10-27 18:45:00|3997.52|3996.02|3993.52|3992.02|3999.52|3998.02|3993.52|3992.02|1111
1698432600000|2023-10-27 18:50:00|3994.02|3992.52|3992.52|3991.02|3994.52|3993.02|3992.52|3991.02|2116
1698432900000|2023-10-27 18:55:00|3991.52|3990.02|3991.52|3990.02|3991.52|3990.02|3989.52|3988.02|3393
1698433200000|2023-10-27 19:00:00|3990.52|3989.02|3991.52|3990.02|3993.52|3992.02|3990.52|3989.02|1292
1698433500000|2023-10-27 19:05:00|3992.52|3991.02|3992.52|3991.02|3993.52|3992.02|3991.52|3990.02|863
1698433800000|2023-10-27 19:10:00|3991.52|3990.02|3992.52|3991.02|3994.52|3993.02|3991.52|3990.02|2202
1698434100000|2023-10-27 19:15:00|3993.52|3992.02|3992.52|3991.02|3993.52|3992.02|3991.52|3990.02|982
1698434400000|2023-10-27 19:20:00|3992.02|3990.52|3992.52|3991.02|3993.52|3992.02|3991.52|3990.02|1154
1698434700000|2023-10-27 19:25:00|3993.02|3991.52|3994.52|3993.02|3994.52|3993.02|3992.52|3991.02|1389
1698435000000|2023-10-27 19:30:00|3993.52|3992.02|3992.52|3991.02|3995.52|3994.02|3992.52|3991.02|2210
1698435300000|2023-10-27 19:35:00|3991.52|3990.02|3990.52|3989.02|3992.52|3991.02|3990.52|3989.02|1897
1698435600000|2023-10-27 19:40:00|3991.52|3990.02|3990.52|3989.02|3992.52|3991.02|3989.52|3988.02|3665
1698435900000|2023-10-27 19:45:00|3989.52|3988.02|3991.52|3990.02|3991.52|3990.02|3989.52|3988.02|3067
1698436200000|2023-10-27 19:50:00|3990.52|3989.02|3992.52|3991.02|3993.52|3992.02|3990.52|3989.02|6184
1698436500000|2023-10-27 19:55:00|3993.52|3992.02|3999.52|3998.02|4001.52|4000.02|3993.52|3992.02|8507
1698436800000|2023-10-27 20:00:00|4002.07|3999.07|4002.97|3999.97|4004.47|4001.47|4001.47|3998.47|9
1698437100000|2023-10-27 20:05:00|4002.77|3999.77|4001.57|3998.57|4002.77|3999.77|4001.47|3998.47|235
1698437400000|2023-10-27 20:10:00|4001.77|3998.77|4001.57|3998.57|4002.47|3999.47|4001.47|3998.47|0
1698437700000|2023-10-27 20:15:00|4001.77|3998.77|4002.27|3999.27|4002.47|3999.47|4001.47|3998.47|0
1698438000000|2023-10-27 20:20:00|4002.47|3999.47|4002.47|3999.47|4002.47|3999.47|4002.27|3999.27|0
1698438300000|2023-10-27 20:25:00|4002.37|3999.37|4002.27|3999.27|4002.57|3999.57|4002.27|3999.27|0
1698438600000|2023-10-27 20:30:00|4002.47|3999.47|4002.57|3999.57|4002.57|3999.57|4002.47|3999.47|0
1698438900000|2023-10-27 20:35:00|4003.27|4000.27|4003.27|4000.27|4003.27|4000.27|4003.27|4000.27|0
1698439200000|2023-10-27 20:40:00|4003.47|4000.47|4003.27|4000.27|4003.47|4000.47|4002.97|3999.97|0
1698439500000|2023-10-27 20:45:00|4002.97|3999.97|4002.97|3999.97|4003.27|4000.27|4002.97|3999.97|0
1698439800000|2023-10-27 20:50:00|4003.07|4000.07|4002.27|3999.27|4003.07|4000.07|4002.27|3999.27|0
1698440100000|2023-10-27 20:55:00|4002.37|3999.37|4000.97|3997.97|4002.37|3999.37|4000.87|3997.87|0
1698616800000|2023-10-29 22:00:00|4009.87|4006.87|4008.77|4005.77|4012.57|4009.57|4007.97|4004.97|0
1698617100000|2023-10-29 22:05:00|4008.67|4005.67|4010.57|4007.57|4011.37|4008.37|4007.67|4004.67|0
1698617400000|2023-10-29 22:10:00|4010.17|4007.17|4011.07|4008.07|4011.07|4008.07|4009.87|4006.87|0
1698617700000|2023-10-29 22:15:00|4010.97|4007.97|4011.57|4008.57|4011.57|4008.57|4009.67|4006.67|0
1698618000000|2023-10-29 22:20:00|4011.67|4008.67|4013.57|4010.57|4013.77|4010.77|4011.07|4008.07|0
1698618300000|2023-10-29 22:25:00|4013.97|4010.97|4013.47|4010.47|4014.47|4011.47|4013.27|4010.27|0
1698618600000|2023-10-29 22:30:00|4013.27|4010.27|4012.07|4009.07|4013.77|4010.77|4011.27|4008.27|0
1698618900000|2023-10-29 22:35:00|4012.27|4009.27|4012.97|4009.97|4014.27|4011.27|4012.27|4009.27|0
1698619200000|2023-10-29 22:40:00|4012.77|4009.77|4010.57|4007.57|4012.77|4009.77|4010.47|4007.47|0
1698619500000|2023-10-29 22:45:00|4010.67|4007.67|4012.97|4009.97|4012.97|4009.97|4010.37|4007.37|0
1698619800000|2023-10-29 22:50:00|4012.87|4009.87|4012.37|4009.37|4013.47|4010.47|4011.57|4008.57|0
1698620100000|2023-10-29 22:55:00|4012.27|4009.27|4011.77|4008.77|4012.77|4009.77|4011.57|4008.57|0
1698620400000|2023-10-29 23:00:00|4011.57|4008.57|4011.17|4008.17|4012.07|4009.07|4009.17|4006.17|0
1698620700000|2023-10-29 23:05:00|4011.07|4008.07|4009.87|4006.87|4011.07|4008.07|4008.37|4005.37|0
1698621000000|2023-10-29 23:10:00|4009.57|4006.57|4008.87|4005.87|4009.57|4006.57|4007.87|4004.87|0
1698621300000|2023-10-29 23:15:00|4008.77|4005.77|4009.57|4006.57|4009.57|4006.57|4008.67|4005.67|0
1698621600000|2023-10-29 23:20:00|4009.77|4006.77|4011.07|4008.07|4011.07|4008.07|4009.57|4006.57|0
1698621900000|2023-10-29 23:25:00|4010.97|4007.97|4010.57|4007.57|4011.07|4008.07|4009.87|4006.87|0
1698622200000|2023-10-29 23:30:00|4010.87|4007.87|4009.87|4006.87|4010.87|4007.87|4009.87|4006.87|0
1698622500000|2023-10-29 23:35:00|4010.07|4007.07|4008.97|4005.97|4010.07|4007.07|4008.87|4005.87|0
1698622800000|2023-10-29 23:40:00|4009.17|4006.17|4010.37|4007.37|4010.37|4007.37|4008.87|4005.87|0
1698623100000|2023-10-29 23:45:00|4010.17|4007.17|4010.57|4007.57|4010.87|4007.87|4009.87|4006.87|0
1698623400000|2023-10-29 23:50:00|4010.47|4007.47|4011.07|4008.07|4011.07|4008.07|4010.37|4007.37|0
1698623700000|2023-10-29 23:55:00|4010.97|4007.97|4010.57|4007.57|4011.07|4008.07|4010.37|4007.37|0
1698624000000|2023-10-30 00:00:00|4010.37|4007.37|4010.37|4007.37|4011.77|4008.77|4009.57|4006.57|0
1698624300000|2023-10-30 00:05:00|4010.57|4007.57|4013.47|4010.47|4013.77|4010.77|4010.37|4007.37|0
1698624600000|2023-10-30 00:10:00|4013.27|4010.27|4013.27|4010.27|4013.77|4010.77|4012.77|4009.77|0
1698624900000|2023-10-30 00:15:00|4012.97|4009.97|4014.77|4012.77|4016.77|4014.77|4012.77|4009.77|556
1698625200000|2023-10-30 00:20:00|4014.27|4012.27|4015.77|4013.77|4015.77|4013.77|4013.77|4011.77|183
1698625500000|2023-10-30 00:25:00|4014.77|4012.77|4014.27|4012.27|4014.77|4012.77|4012.77|4010.77|366
1698625800000|2023-10-30 00:30:00|4013.77|4011.77|4014.77|4012.77|4015.77|4013.77|4013.77|4011.77|252
1698626100000|2023-10-30 00:35:00|4015.27|4013.27|4013.77|4011.77|4015.27|4013.27|4012.77|4010.77|161
1698626400000|2023-10-30 00:40:00|4014.77|4012.77|4013.27|4011.27|4015.77|4013.77|4012.77|4010.77|213
1698626700000|2023-10-30 00:45:00|4013.77|4011.77|4014.77|4012.77|4014.77|4012.77|4012.77|4010.77|53
1698627000000|2023-10-30 00:50:00|4013.77|4011.77|4013.77|4011.77|4015.77|4013.77|4013.77|4011.77|142
1698627300000|2023-10-30 00:55:00|4014.27|4012.27|4016.77|4014.77|4016.77|4014.77|4013.77|4011.77|185
1698627600000|2023-10-30 01:00:00|4015.77|4013.77|4015.77|4013.77|4016.77|4014.77|4014.77|4012.77|424
1698627900000|2023-10-30 01:05:00|4016.77|4014.77|4015.77|4013.77|4017.77|4015.77|4015.27|4013.27|254
1698628200000|2023-10-30 01:10:00|4016.77|4014.77|4015.77|4013.77|4016.77|4014.77|4015.77|4013.77|78
1698628500000|2023-10-30 01:15:00|4014.77|4012.77|4013.77|4011.77|4014.77|4012.77|4013.77|4011.77|203
1698628800000|2023-10-30 01:20:00|4014.77|4012.77|4015.77|4013.77|4015.77|4013.77|4014.27|4012.27|132
1698629100000|2023-10-30 01:25:00|4016.77|4014.77|4013.77|4011.77|4016.77|4014.77|4012.77|4010.77|182
1698629400000|2023-10-30 01:30:00|4014.77|4012.77|4015.77|4013.77|4016.77|4014.77|4013.77|4011.77|303
1698629700000|2023-10-30 01:35:00|4016.77|4014.77|4016.77|4014.77|4017.77|4015.77|4015.77|4013.77|140
1698630000000|2023-10-30 01:40:00|4017.27|4015.27|4017.77|4015.77|4018.77|4016.77|4016.77|4014.77|130
1698630300000|2023-10-30 01:45:00|4018.77|4016.77|4017.77|4015.77|4018.77|4016.77|4016.77|4014.77|198
1698630600000|2023-10-30 01:50:00|4016.77|4014.77|4018.77|4016.77|4018.77|4016.77|4016.77|4014.77|32
1698630900000|2023-10-30 01:55:00|4017.77|4015.77|4018.77|4016.77|4018.77|4016.77|4017.77|4015.77|95
1698631200000|2023-10-30 02:00:00|4017.77|4015.77|4017.77|4015.77|4018.77|4016.77|4017.77|4015.77|163
1698631500000|2023-10-30 02:05:00|4018.27|4016.27|4015.77|4013.77|4018.27|4016.27|4015.77|4013.77|188
1698631800000|2023-10-30 02:10:00|4016.27|4014.27|4014.77|4012.77|4016.77|4014.77|4013.77|4011.77|177
1698632100000|2023-10-30 02:15:00|4015.27|4013.27|4016.77|4014.77|4017.77|4015.77|4014.77|4012.77|289
1698632400000|2023-10-30 02:20:00|4015.77|4013.77|4015.77|4013.77|4016.77|4014.77|4014.77|4012.77|368
1698632700000|2023-10-30 02:25:00|4016.77|4014.77|4014.77|4012.77|4016.77|4014.77|4014.77|4012.77|34
1698633000000|2023-10-30 02:30:00|4015.27|4013.27|4014.77|4012.77|4015.77|4013.77|4014.77|4012.77|80
1698633300000|2023-10-30 02:35:00|4013.77|4011.77|4014.77|4012.77|4015.77|4013.77|4013.77|4011.77|159
1698633600000|2023-10-30 02:40:00|4013.77|4011.77|4013.77|4011.77|4013.77|4011.77|4013.77|4011.77|49
1698633900000|2023-10-30 02:45:00|||||||||13
1698634200000|2023-10-30 02:50:00|4012.77|4010.77|4014.77|4012.77|4014.77|4012.77|4012.77|4010.77|469
1698634500000|2023-10-30 02:55:00|4013.77|4011.77|4015.77|4013.77|4015.77|4013.77|4013.77|4011.77|110
1698634800000|2023-10-30 03:00:00|4016.77|4014.77|4014.77|4012.77|4016.77|4014.77|4014.77|4012.77|225
1698635100000|2023-10-30 03:05:00|4014.27|4012.27|4013.77|4011.77|4014.27|4012.27|4012.77|4010.77|141
1698635400000|2023-10-30 03:10:00|4014.77|4012.77|4014.77|4012.77|4015.77|4013.77|4013.77|4011.77|164
1698635700000|2023-10-30 03:15:00|4013.77|4011.77|4013.77|4011.77|4014.77|4012.77|4012.77|4010.77|260
1698636000000|2023-10-30 03:20:00|4014.77|4012.77|4015.77|4013.77|4015.77|4013.77|4014.77|4012.77|128
1698636300000|2023-10-30 03:25:00|4016.77|4014.77|4017.77|4015.77|4017.77|4015.77|4015.77|4013.77|98
1698636600000|2023-10-30 03:30:00|4018.77|4016.77|4018.77|4016.77|4018.77|4016.77|4018.77|4016.77|39
1698636900000|2023-10-30 03:35:00|4017.77|4015.77|4018.77|4016.77|4018.77|4016.77|4017.77|4015.77|190
1698637200000|2023-10-30 03:40:00|4019.77|4017.77|4019.77|4017.77|4019.77|4017.77|4018.77|4016.77|418
1698637500000|2023-10-30 03:45:00|4018.77|4016.77|4018.77|4016.77|4018.77|4016.77|4018.77|4016.77|62
1698637800000|2023-10-30 03:50:00|4019.77|4017.77|4019.77|4017.77|4019.77|4017.77|4018.77|4016.77|154
1698638100000|2023-10-30 03:55:00|4018.77|4016.77|4018.77|4016.77|4018.77|4016.77|4018.77|4016.77|66
1698638400000|2023-10-30 04:00:00|4017.77|4015.77|4017.77|4015.77|4018.77|4016.77|4017.77|4015.77|97
1698638700000|2023-10-30 04:05:00|4016.77|4014.77|4016.77|4014.77|4016.77|4014.77|4016.77|4014.77|93
1698639000000|2023-10-30 04:10:00|4015.77|4013.77|4015.77|4013.77|4015.77|4013.77|4015.77|4013.77|161
1698639300000|2023-10-30 04:15:00|||||||||3
1698639600000|2023-10-30 04:20:00|||||||||6
1698639900000|2023-10-30 04:25:00|||||||||1
1698640200000|2023-10-30 04:30:00|4014.77|4012.77|4014.77|4012.77|4014.77|4012.77|4014.77|4012.77|55
1698640500000|2023-10-30 04:35:00|4013.77|4011.77|4014.77|4012.77|4014.77|4012.77|4012.77|4010.77|189
1698640800000|2023-10-30 04:40:00|4015.77|4013.77|4014.77|4012.77|4015.77|4013.77|4014.77|4012.77|83
1698641100000|2023-10-30 04:45:00|4015.77|4013.77|4015.77|4013.77|4015.77|4013.77|4014.77|4012.77|71
1698641400000|2023-10-30 04:50:00|4014.77|4012.77|4015.77|4013.77|4015.77|4013.77|4014.77|4012.77|60
1698641700000|2023-10-30 04:55:00|4014.77|4012.77|4014.77|4012.77|4015.77|4013.77|4014.77|4012.77|93
1698642000000|2023-10-30 05:00:00|4015.77|4013.77|4015.77|4013.77|4015.77|4013.77|4014.77|4012.77|233
1698642300000|2023-10-30 05:05:00|4015.27|4013.27|4014.77|4012.77|4015.77|4013.77|4014.77|4012.77|20
1698642600000|2023-10-30 05:10:00|4015.27|4013.27|4015.77|4013.77|4016.27|4014.27|4014.77|4012.77|88
1698642900000|2023-10-30 05:15:00|4014.77|4012.77|4015.77|4013.77|4015.77|4013.77|4014.77|4012.77|54
1698643200000|2023-10-30 05:20:00|4016.77|4014.77|4016.77|4014.77|4016.77|4014.77|4016.77|4014.77|133
1698643500000|2023-10-30 05:25:00|4017.77|4015.77|4017.77|4015.77|4018.77|4016.77|4017.77|4015.77|157
1698643800000|2023-10-30 05:30:00|4016.77|4014.77|4018.77|4016.77|4018.77|4016.77|4016.77|4014.77|292
1698644100000|2023-10-30 05:35:00|||||||||249
1698644400000|2023-10-30 05:40:00|||||||||9
1698644700000|2023-10-30 05:45:00|||||||||10
1698645000000|2023-10-30 05:50:00|4019.77|4017.77|4019.77|4017.77|4019.77|4017.77|4019.27|4017.27|249
1698645300000|2023-10-30 05:55:00|4018.77|4016.77|4020.77|4018.77|4020.77|4018.77|4018.77|4016.77|260
1698645600000|2023-10-30 06:00:00|4021.77|4019.77|4021.77|4019.77|4021.77|4019.77|4020.77|4018.77|257
1698645900000|2023-10-30 06:05:00|4020.77|4018.77|4021.77|4019.77|4021.77|4019.77|4020.77|4018.77|296
1698646200000|2023-10-30 06:10:00|4020.77|4018.77|4021.77|4019.77|4021.77|4019.77|4020.77|4018.77|207
1698646500000|2023-10-30 06:15:00|4020.77|4018.77|4019.77|4017.77|4021.77|4019.77|4019.77|4017.77|241
1698646800000|2023-10-30 06:20:00|4020.77|4018.77|4019.77|4017.77|4020.77|4018.77|4019.77|4017.77|339
1698647100000|2023-10-30 06:25:00|4020.77|4018.77|4020.77|4018.77|4020.77|4018.77|4019.77|4017.77|436
1698647400000|2023-10-30 06:30:00|4022.77|4020.77|4026.27|4024.27|4027.77|4025.77|4022.77|4020.77|1069
1698647700000|2023-10-30 06:35:00|4026.77|4024.77|4027.77|4025.77|4029.77|4027.77|4025.77|4023.77|1597
1698648000000|2023-10-30 06:40:00|4028.77|4026.77|4026.77|4024.77|4028.77|4026.77|4026.77|4024.77|305
1698648300000|2023-10-30 06:45:00|4025.77|4023.77|4025.77|4023.77|4026.77|4024.77|4025.77|4023.77|363
1698648600000|2023-10-30 06:50:00|4025.27|4023.27|4026.77|4024.77|4026.77|4024.77|4024.77|4022.77|65
1698648900000|2023-10-30 06:55:00|4027.77|4025.77|4027.77|4025.77|4027.77|4025.77|4026.77|4024.77|299
1698649200000|2023-10-30 07:00:00|4027.52|4026.02|4025.52|4024.02|4027.52|4026.02|4022.52|4021.02|3607
1698649500000|2023-10-30 07:05:00|4024.52|4023.02|4029.52|4028.02|4030.52|4029.02|4024.52|4023.02|4740
1698649800000|2023-10-30 07:10:00|4030.02|4028.52|4029.52|4028.02|4030.52|4029.02|4029.52|4028.02|949
1698650100000|2023-10-30 07:15:00|4030.02|4028.52|4030.52|4029.02|4031.52|4030.02|4029.52|4028.02|1122
1698650400000|2023-10-30 07:20:00|4030.02|4028.52|4033.52|4032.02|4034.52|4033.02|4029.52|4028.02|1950
1698650700000|2023-10-30 07:25:00|4033.02|4031.52|4032.52|4031.02|4033.52|4032.02|4032.52|4031.02|1423
1698651000000|2023-10-30 07:30:00|4033.52|4032.02|4034.52|4033.02|4035.52|4034.02|4033.52|4032.02|1085
1698651300000|2023-10-30 07:35:00|4034.02|4032.52|4035.52|4034.02|4037.02|4035.52|4033.52|4032.02|2433
1698651600000|2023-10-30 07:40:00|4034.52|4033.02|4037.52|4036.02|4037.52|4036.02|4034.52|4033.02|1713
1698651900000|2023-10-30 07:45:00|4036.52|4035.02|4038.52|4037.02|4039.52|4038.02|4036.52|4035.02|1767
1698652200000|2023-10-30 07:50:00|4039.52|4038.02|4040.52|4039.02|4040.52|4039.02|4038.52|4037.02|1773
1698652500000|2023-10-30 07:55:00|4040.02|4038.52|4036.52|4035.02|4040.52|4039.02|4036.52|4035.02|2681
1698652800000|2023-10-30 08:00:00|4038.52|4037.02|4033.52|4032.02|4040.52|4039.02|4032.52|4031.02|17379
1698653100000|2023-10-30 08:05:00|4034.52|4033.02|4032.52|4031.02|4039.52|4038.02|4029.52|4028.02|13711
1698653400000|2023-10-30 08:10:00|4033.52|4032.02|4038.52|4037.02|4038.52|4037.02|4032.52|4031.02|7959
1698653700000|2023-10-30 08:15:00|4039.52|4038.02|4041.52|4040.02|4041.52|4040.02|4037.52|4036.02|5515
1698654000000|2023-10-30 08:20:00|4042.52|4041.02|4038.52|4037.02|4043.52|4042.02|4035.52|4034.02|8522
1698654300000|2023-10-30 08:25:00|4039.52|4038.02|4040.52|4039.02|4041.52|4040.02|4036.52|4035.02|9658
1698654600000|2023-10-30 08:30:00|4041.52|4040.02|4035.52|4034.02|4041.52|4040.02|4035.52|4034.02|6482
1698654900000|2023-10-30 08:35:00|4034.52|4033.02|4034.52|4033.02|4036.52|4035.02|4032.52|4031.02|7904
1698655200000|2023-10-30 08:40:00|4034.6|4033.1|4027.6|4026.1|4035.6|4034.1|4027.6|4026.1|3441
1698655500000|2023-10-30 08:45:00|4028.6|4027.1|4026.6|4025.1|4028.6|4027.1|4024.6|4023.1|4938
1698655800000|2023-10-30 08:50:00|4025.6|4024.1|4031.6|4030.1|4031.6|4030.1|4025.6|4024.1|3333
1698656100000|2023-10-30 08:55:00|4032.6|4031.1|4032.6|4031.1|4034.6|4033.1|4030.6|4029.1|2764
1698656400000|2023-10-30 09:00:00|4033.6|4032.1|4039.6|4038.1|4039.6|4038.1|4033.6|4032.1|4104
1698656700000|2023-10-30 09:05:00|4038.6|4037.1|4043.6|4042.1|4044.6|4043.1|4038.6|4037.1|6667
1698657000000|2023-10-30 09:10:00|4044.6|4043.1|4041.6|4040.1|4045.6|4044.1|4041.6|4040.1|5192
1698657300000|2023-10-30 09:15:00|4042.6|4041.1|4045.6|4044.1|4045.6|4044.1|4042.6|4041.1|4169
1698657600000|2023-10-30 09:20:00|4046.6|4045.1|4044.6|4043.1|4047.6|4046.1|4044.6|4043.1|5644
1698657900000|2023-10-30 09:25:00|4045.6|4044.1|4041.6|4040.1|4045.6|4044.1|4039.6|4038.1|4610
1698658200000|2023-10-30 09:30:00|4042.6|4041.1|4040.6|4039.1|4042.6|4041.1|4039.6|4038.1|1762
1698658500000|2023-10-30 09:35:00|4040.1|4038.6|4037.6|4036.1|4040.6|4039.1|4037.6|4036.1|2143
1698658800000|2023-10-30 09:40:00|4036.6|4035.1|4039.6|4038.1|4040.6|4039.1|4036.6|4035.1|2210
1698659100000|2023-10-30 09:45:00|4040.6|4039.1|4041.6|4040.1|4042.6|4041.1|4039.6|4038.1|1747
1698659400000|2023-10-30 09:50:00|4040.6|4039.1|4043.6|4042.1|4044.6|4043.1|4040.6|4039.1|4378
1698659700000|2023-10-30 09:55:00|4042.6|4041.1|4043.6|4042.1|4043.6|4042.1|4041.6|4040.1|4006
1698660000000|2023-10-30 10:00:00|4044.6|4043.1|4043.6|4042.1|4046.6|4045.1|4043.6|4042.1|3444
1698660300000|2023-10-30 10:05:00|4044.6|4043.1|4044.6|4043.1|4045.6|4044.1|4043.6|4042.1|2530
1698660600000|2023-10-30 10:10:00|4045.6|4044.1|4041.6|4040.1|4045.6|4044.1|4040.6|4039.1|2747
1698660900000|2023-10-30 10:15:00|4042.6|4041.1|4040.6|4039.1|4044.6|4043.1|4040.6|4039.1|3098
1698661200000|2023-10-30 10:20:00|4041.6|4040.1|4035.6|4034.1|4041.6|4040.1|4035.6|4034.1|4430
1698661500000|2023-10-30 10:25:00|4035.1|4033.6|4039.6|4038.1|4039.6|4038.1|4034.6|4033.1|3618
1698661800000|2023-10-30 10:30:00|4040.6|4039.1|4038.6|4037.1|4041.6|4040.1|4038.6|4037.1|6387
1698662100000|2023-10-30 10:35:00|4039.6|4038.1|4038.6|4037.1|4039.6|4038.1|4038.6|4037.1|3008
1698662400000|2023-10-30 10:40:00|4039.6|4038.1|4045.1|4043.6|4045.6|4044.1|4039.6|4038.1|5362
1698662700000|2023-10-30 10:45:00|4045.6|4044.1|4046.6|4045.1|4047.6|4046.1|4044.6|4043.1|3223
1698663000000|2023-10-30 10:50:00|4045.6|4044.1|4050.6|4049.1|4052.6|4051.1|4045.6|4044.1|7122
1698663300000|2023-10-30 10:55:00|4051.1|4049.6|4046.6|4045.1|4051.1|4049.6|4045.6|4044.1|4915
1698663600000|2023-10-30 11:00:00|4045.6|4044.1|4047.6|4046.1|4048.6|4047.1|4045.6|4044.1|2797
1698663900000|2023-10-30 11:05:00|4046.6|4045.1|4046.6|4045.1|4048.6|4047.1|4045.6|4044.1|2763
1698664200000|2023-10-30 11:10:00|4047.6|4046.1|4042.6|4041.1|4047.6|4046.1|4042.6|4041.1|2683
1698664500000|2023-10-30 11:15:00|4043.6|4042.1|4043.6|4042.1|4045.6|4044.1|4042.6|4041.1|2626
1698664800000|2023-10-30 11:20:00|4042.6|4041.1|4042.6|4041.1|4043.6|4042.1|4041.6|4040.1|3415
1698665100000|2023-10-30 11:25:00|4041.6|4040.1|4042.6|4041.1|4042.6|4041.1|4041.6|4040.1|1205
1698665400000|2023-10-30 11:30:00|4041.6|4040.1|4046.6|4045.1|4046.6|4045.1|4041.6|4040.1|1485
1698665700000|2023-10-30 11:35:00|4045.6|4044.1|4049.6|4048.1|4049.6|4048.1|4045.6|4044.1|4049
1698666000000|2023-10-30 11:40:00|4050.6|4049.1|4051.6|4050.1|4051.6|4050.1|4048.6|4047.1|7811
1698666300000|2023-10-30 11:45:00|4050.6|4049.1|4049.6|4048.1|4050.6|4049.1|4048.6|4047.1|3412
1698666600000|2023-10-30 11:50:00|4050.6|4049.1|4048.6|4047.1|4050.6|4049.1|4048.6|4047.1|5288
1698666900000|2023-10-30 11:55:00|4049.6|4048.1|4048.6|4047.1|4049.6|4048.1|4048.6|4047.1|1108
1698667200000|2023-10-30 12:00:00|4047.6|4046.1|4043.6|4042.1|4047.6|4046.1|4043.6|4042.1|4493
1698667500000|2023-10-30 12:05:00|4043.1|4041.6|4043.6|4042.1|4043.6|4042.1|4039.6|4038.1|2975
1698667800000|2023-10-30 12:10:00|4043.1|4041.6|4042.6|4041.1|4043.6|4042.1|4041.6|4040.1|1392
1698668100000|2023-10-30 12:15:00|4043.6|4042.1|4045.6|4044.1|4046.6|4045.1|4042.6|4041.1|2359
1698668400000|2023-10-30 12:20:00|4044.6|4043.1|4043.6|4042.1|4046.6|4045.1|4042.6|4041.1|1586
1698668700000|2023-10-30 12:25:00|4042.6|4041.1|4042.6|4041.1|4043.6|4042.1|4041.6|4040.1|963
1698669000000|2023-10-30 12:30:00|4043.6|4042.1|4041.6|4040.1|4043.6|4042.1|4040.6|4039.1|3119
1698669300000|2023-10-30 12:35:00|4040.6|4039.1|4038.6|4037.1|4040.6|4039.1|4038.6|4037.1|2460
1698669600000|2023-10-30 12:40:00|4038.75|4037.25|4042.75|4041.25|4043.75|4042.25|4038.75|4037.25|2153
1698669900000|2023-10-30 12:45:00|4041.75|4040.25|4034.75|4033.25|4042.75|4041.25|4034.75|4033.25|5525
1698670200000|2023-10-30 12:50:00|4035.75|4034.25|4036.75|4035.25|4038.75|4037.25|4034.75|4033.25|3697
1698670500000|2023-10-30 12:55:00|4035.75|4034.25|4039.75|4038.25|4039.75|4038.25|4035.75|4034.25|1427
1698670800000|2023-10-30 13:00:00|4040.75|4039.25|4040.75|4039.25|4042.75|4041.25|4039.75|4038.25|5075
1698671100000|2023-10-30 13:05:00|4039.75|4038.25|4037.75|4036.25|4039.75|4038.25|4036.75|4035.25|3332
1698671400000|2023-10-30 13:10:00|4038.75|4037.25|4040.75|4039.25|4040.75|4039.25|4036.75|4035.25|3017
1698671700000|2023-10-30 13:15:00|4041.75|4040.25|4038.75|4037.25|4041.75|4040.25|4038.75|4037.25|3590
1698672000000|2023-10-30 13:20:00|4039.75|4038.25|4040.75|4039.25|4041.75|4040.25|4037.75|4036.25|3591
1698672300000|2023-10-30 13:25:00|4041.75|4040.25|4039.75|4038.25|4042.75|4041.25|4039.75|4038.25|2638
1698672600000|2023-10-30 13:30:00|4040.75|4039.25|4041.75|4040.25|4043.75|4042.25|4039.75|4038.25|4871
1698672900000|2023-10-30 13:35:00|4042.75|4041.25|4042.75|4041.25|4045.75|4044.25|4041.75|4040.25|8304
1698673200000|2023-10-30 13:40:00|4043.75|4042.25|4045.75|4044.25|4045.75|4044.25|4040.75|4039.25|4267
1698673500000|2023-10-30 13:45:00|4046.25|4044.75|4048.75|4047.25|4049.75|4048.25|4045.75|4044.25|6767
1698673800000|2023-10-30 13:50:00|4047.75|4046.25|4045.75|4044.25|4049.75|4048.25|4044.75|4043.25|4886
1698674100000|2023-10-30 13:55:00|4046.75|4045.25|4045.75|4044.25|4046.75|4045.25|4042.75|4041.25|4499
1698674400000|2023-10-30 14:00:00|4046.25|4044.75|4037.75|4036.25|4046.75|4045.25|4037.75|4036.25|6364
1698674700000|2023-10-30 14:05:00|4036.75|4035.25|4037.75|4036.25|4040.75|4039.25|4034.75|4033.25|4995
1698675000000|2023-10-30 14:10:00|4038.25|4036.75|4037.75|4036.25|4038.75|4037.25|4035.75|4034.25|7454
1698675300000|2023-10-30 14:15:00|4037.25|4035.75|4033.75|4032.25|4038.75|4037.25|4030.75|4029.25|11070
1698675600000|2023-10-30 14:20:00|4032.75|4031.25|4029.75|4028.25|4032.75|4031.25|4028.75|4027.25|4717
1698675900000|2023-10-30 14:25:00|4028.75|4027.25|4028.75|4027.25|4029.75|4028.25|4024.75|4023.25|6908
1698676200000|2023-10-30 14:30:00|4027.75|4026.25|4028.75|4027.25|4029.75|4028.25|4026.75|4025.25|7770
1698676500000|2023-10-30 14:35:00|4027.75|4026.25|4029.75|4028.25|4031.75|4030.25|4027.75|4026.25|5731
1698676800000|2023-10-30 14:40:00|4028.75|4027.25|4024.75|4023.25|4030.75|4029.25|4023.75|4022.25|5193
1698677100000|2023-10-30 14:45:00|4025.75|4024.25|4028.75|4027.25|4030.75|4029.25|4025.75|4024.25|7925
1698677400000|2023-10-30 14:50:00|4029.75|4028.25|4033.75|4032.25|4034.75|4033.25|4028.75|4027.25|4284
1698677700000|2023-10-30 14:55:00|4032.75|4031.25|4031.75|4030.25|4032.75|4031.25|4029.75|4028.25|3664
1698678000000|2023-10-30 15:00:00|4030.75|4029.25|4037.75|4036.25|4039.75|4038.25|4030.75|4029.25|6955
1698678300000|2023-10-30 15:05:00|4038.75|4037.25|4037.75|4036.25|4039.75|4038.25|4036.75|4035.25|10520
1698678600000|2023-10-30 15:10:00|4037.89|4036.39|4036.89|4035.39|4040.89|4039.39|4036.89|4035.39|6277
1698678900000|2023-10-30 15:15:00|4037.89|4036.39|4030.89|4029.39|4037.89|4036.39|4030.89|4029.39|4730
1698679200000|2023-10-30 15:20:00|4031.89|4030.39|4027.89|4026.39|4032.89|4031.39|4024.89|4023.39|10283
1698679500000|2023-10-30 15:25:00|4027.39|4025.89|4029.89|4028.39|4029.89|4028.39|4026.89|4025.39|4024
1698679800000|2023-10-30 15:30:00|4030.89|4029.39|4032.89|4031.39|4032.89|4031.39|4028.89|4027.39|4868
1698680100000|2023-10-30 15:35:00|4031.89|4030.39|4027.89|4026.39|4034.89|4033.39|4027.89|4026.39|3700
1698680400000|2023-10-30 15:40:00|4026.89|4025.39|4029.89|4028.39|4029.89|4028.39|4026.89|4025.39|3528
1698680700000|2023-10-30 15:45:00|4028.89|4027.39|4029.89|4028.39|4031.89|4030.39|4028.89|4027.39|4760
1698681000000|2023-10-30 15:50:00|4028.89|4027.39|4029.89|4028.39|4032.89|4031.39|4028.89|4027.39|4440
1698681300000|2023-10-30 15:55:00|4030.89|4029.39|4032.89|4031.39|4032.89|4031.39|4028.89|4027.39|4500
1698681600000|2023-10-30 16:00:00|4031.89|4030.39|4033.89|4032.39|4033.89|4032.39|4031.89|4030.39|3108
1698681900000|2023-10-30 16:05:00|4032.89|4031.39|4030.89|4029.39|4033.89|4032.39|4028.89|4027.39|5939
1698682200000|2023-10-30 16:10:00|4031.89|4030.39|4032.89|4031.39|4033.89|4032.39|4030.89|4029.39|6126
1698682500000|2023-10-30 16:15:00|4033.89|4032.39|4030.89|4029.39|4034.89|4033.39|4029.89|4028.39|5864
1698682800000|2023-10-30 16:20:00|4031.89|4030.39|4030.89|4029.39|4031.89|4030.39|4029.89|4028.39|6623
1698683100000|2023-10-30 16:25:00|4029.89|4028.39|4028.89|4027.39|4030.89|4029.39|4027.89|4026.39|22199
1698683400000|2023-10-30 16:30:00|4026.11|4024.61|4027.11|4025.61|4028.11|4026.61|4026.11|4024.61|27601
1698683700000|2023-10-30 16:35:00|4028.11|4026.61|4027.11|4025.61|4030.11|4028.61|4027.11|4025.61|13326
1698684000000|2023-10-30 16:40:00|4028.11|4026.61|4023.11|4021.61|4028.11|4026.61|4022.11|4020.61|6967
1698684300000|2023-10-30 16:45:00|4022.11|4020.61|4025.11|4023.61|4025.11|4023.61|4021.11|4019.61|36055
1698684600000|2023-10-30 16:50:00|4026.11|4024.61|4024.11|4022.61|4027.11|4025.61|4024.11|4022.61|5434
1698684900000|2023-10-30 16:55:00|4025.11|4023.61|4025.11|4023.61|4026.11|4024.61|4024.11|4022.61|7296
1698685200000|2023-10-30 17:00:00|4026.11|4024.61|4026.11|4024.61|4026.11|4024.61|4024.11|4022.61|2362
1698685500000|2023-10-30 17:05:00|4027.11|4025.61|4028.11|4026.61|4028.11|4026.61|4026.11|4024.61|1358
1698685800000|2023-10-30 17:10:00|4027.11|4025.61|4027.11|4025.61|4028.11|4026.61|4026.11|4024.61|643
1698686100000|2023-10-30 17:15:00|4027.61|4026.11|4027.11|4025.61|4028.11|4026.61|4026.11|4024.61|627
1698686400000|2023-10-30 17:20:00|4026.11|4024.61|4029.11|4027.61|4029.11|4027.61|4025.61|4024.11|1836
1698686700000|2023-10-30 17:25:00|4030.11|4028.61|4033.11|4031.61|4034.11|4032.61|4029.11|4027.61|2545
1698687000000|2023-10-30 17:30:00|4034.11|4032.61|4033.11|4031.61|4036.11|4034.61|4032.11|4030.61|3040
1698687300000|2023-10-30 17:35:00|4032.11|4030.61|4033.11|4031.61|4033.11|4031.61|4031.11|4029.61|1485
1698687600000|2023-10-30 17:40:00|4032.61|4031.11|4035.11|4033.61|4035.11|4033.61|4032.11|4030.61|1497
1698687900000|2023-10-30 17:45:00|4034.11|4032.61|4036.11|4034.61|4036.11|4034.61|4034.11|4032.61|1136
1698688200000|2023-10-30 17:50:00|4037.11|4035.61|4037.11|4035.61|4038.11|4036.61|4037.11|4035.61|1464
1698688500000|2023-10-30 17:55:00|4036.11|4034.61|4037.11|4035.61|4038.11|4036.61|4036.11|4034.61|1234
1698688800000|2023-10-30 18:00:00|4038.11|4036.61|4038.11|4036.61|4038.11|4036.61|4036.11|4034.61|1309
1698689100000|2023-10-30 18:05:00|4037.11|4035.61|4036.11|4034.61|4037.11|4035.61|4035.11|4033.61|447
1698689400000|2023-10-30 18:10:00|4035.11|4033.61|4035.11|4033.61|4037.11|4035.61|4035.11|4033.61|410
1698689700000|2023-10-30 18:15:00|4034.11|4032.61|4034.11|4032.61|4035.11|4033.61|4033.11|4031.61|889
1698690000000|2023-10-30 18:20:00|4033.61|4032.11|4034.11|4032.61|4035.11|4033.61|4033.11|4031.61|824
1698690300000|2023-10-30 18:25:00|4033.11|4031.61|4034.11|4032.61|4035.11|4033.61|4033.11|4031.61|927
1698690600000|2023-10-30 18:30:00|4035.11|4033.61|4036.11|4034.61|4036.11|4034.61|4034.11|4032.61|847
1698690900000|2023-10-30 18:35:00|4037.11|4035.61|4037.11|4035.61|4039.11|4037.61|4036.11|4034.61|982
1698691200000|2023-10-30 18:40:00|4037.61|4036.11|4037.61|4036.11|4038.11|4036.61|4037.11|4035.61|389
1698691500000|2023-10-30 18:45:00|4038.11|4036.61|4039.11|4037.61|4039.11|4037.61|4037.11|4035.61|799
1698691800000|2023-10-30 18:50:00|4038.11|4036.61|4038.11|4036.61|4039.11|4037.61|4037.11|4035.61|1219
1698692100000|2023-10-30 18:55:00|4037.11|4035.61|4038.11|4036.61|4038.11|4036.61|4037.11|4035.61|384
1698692400000|2023-10-30 19:00:00|4039.11|4037.61|4040.11|4038.61|4041.11|4039.61|4037.11|4035.61|2463
1698692700000|2023-10-30 19:05:00|4039.11|4037.61|4040.11|4038.61|4041.11|4039.61|4039.11|4037.61|309
1698693000000|2023-10-30 19:10:00|4039.11|4037.61|4041.11|4039.61|4041.11|4039.61|4039.11|4037.61|376
1698693300000|2023-10-30 19:15:00|4042.11|4040.61|4042.11|4040.61|4042.11|4040.61|4040.11|4038.61|314
1698693600000|2023-10-30 19:20:00|4041.11|4039.61|4043.11|4041.61|4043.11|4041.61|4041.11|4039.61|739
1698693900000|2023-10-30 19:25:00|4042.11|4040.61|4041.11|4039.61|4043.11|4041.61|4041.11|4039.61|497
1698694200000|2023-10-30 19:30:00|4041.61|4040.11|4042.11|4040.61|4042.11|4040.61|4041.11|4039.61|1087
1698694500000|2023-10-30 19:35:00|4043.11|4041.61|4043.11|4041.61|4044.11|4042.61|4043.11|4041.61|852
1698694800000|2023-10-30 19:40:00|4042.11|4040.61|4042.11|4040.61|4042.11|4040.61|4041.11|4039.61|1389
1698695100000|2023-10-30 19:45:00|4041.11|4039.61|4042.11|4040.61|4043.11|4041.61|4041.11|4039.61|868
1698695400000|2023-10-30 19:50:00|4041.11|4039.61|4042.11|4040.61|4043.11|4041.61|4041.11|4039.61|2682
1698695700000|2023-10-30 19:55:00|4043.11|4041.61|4041.11|4039.61|4043.11|4041.61|4040.11|4038.61|2898
1698696000000|2023-10-30 20:00:00|4040.11|4038.61|4039.11|4037.61|4041.11|4039.61|4039.11|4037.61|289
1698696300000|2023-10-30 20:05:00|||||||||127
1698696600000|2023-10-30 20:10:00|4038.11|4036.61|4039.11|4037.61|4039.11|4037.61|4038.11|4036.61|334
1698696900000|2023-10-30 20:15:00|4038.11|4036.61|4039.11|4037.61|4039.11|4037.61|4038.11|4036.61|318
1698697200000|2023-10-30 20:20:00|4038.11|4036.61|4038.11|4036.61|4038.61|4037.11|4038.11|4036.61|20
1698697500000|2023-10-30 20:25:00|4037.11|4035.61|4038.11|4036.61|4038.11|4036.61|4037.11|4035.61|136
1698697800000|2023-10-30 20:30:00|4037.61|4036.11|4037.11|4035.61|4037.61|4036.11|4037.11|4035.61|2
1698698100000|2023-10-30 20:35:00|||||||||69
1698698400000|2023-10-30 20:40:00|4038.11|4036.61|4038.11|4036.61|4038.11|4036.61|4037.11|4035.61|84
1698698700000|2023-10-30 20:45:00|4037.11|4035.61|4038.11|4036.61|4038.11|4036.61|4037.11|4035.61|147
1698699000000|2023-10-30 20:50:00|||||||||49
1698699300000|2023-10-30 20:55:00|4037.61|4036.11|4038.11|4036.61|4038.11|4036.61|4037.11|4035.61|208
1698699600000|2023-10-30 21:00:00|4038.66|4035.66|4038.46|4035.46|4038.66|4035.66|4038.36|4035.36|4
1698699900000|2023-10-30 21:05:00|4038.66|4035.66|4038.26|4035.26|4038.66|4035.66|4038.06|4035.06|0
1698700200000|2023-10-30 21:10:00|4038.16|4035.16|4038.26|4035.26|4038.36|4035.36|4038.16|4035.16|0
1698700500000|2023-10-30 21:15:00|4038.36|4035.36|4038.06|4035.06|4038.36|4035.36|4038.06|4035.06|0
1698700800000|2023-10-30 21:20:00|4037.96|4034.96|4038.06|4035.06|4038.06|4035.06|4037.76|4034.76|0
1698701100000|2023-10-30 21:25:00|4037.96|4034.96|4037.96|4034.96|4037.96|4034.96|4037.06|4034.06|0
1698701400000|2023-10-30 21:30:00|4038.56|4035.56|4038.16|4035.16|4038.56|4035.56|4038.06|4035.06|0
1698701700000|2023-10-30 21:35:00|4038.36|4035.36|4038.26|4035.26|4038.86|4035.86|4038.16|4035.16|0
1698702000000|2023-10-30 21:40:00|4038.16|4035.16|4038.36|4035.36|4038.36|4035.36|4038.16|4035.16|0
1698702300000|2023-10-30 21:45:00|4038.16|4035.16|4038.46|4035.46|4038.46|4035.46|4038.16|4035.16|0
1698702600000|2023-10-30 21:50:00|4038.26|4035.26|4038.46|4035.46|4038.46|4035.46|4038.26|4035.26|0
1698702900000|2023-10-30 21:55:00|4037.96|4034.96|4037.56|4034.56|4038.26|4035.26|4037.56|4034.56|0
1698703200000|2023-10-30 22:00:00|4038.16|4035.16|4038.46|4035.46|4038.76|4035.76|4037.36|4034.36|0
1698703500000|2023-10-30 22:05:00|4038.26|4035.26|4036.56|4033.56|4038.76|4035.76|4036.36|4033.36|0
1698703800000|2023-10-30 22:10:00|4036.66|4033.66|4036.06|4033.06|4036.76|4033.76|4035.86|4032.86|0
1698704100000|2023-10-30 22:15:00|4036.16|4033.16|4037.06|4034.06|4037.76|4034.76|4036.16|4033.16|0
1698704400000|2023-10-30 22:20:00|4037.16|4034.16|4037.76|4034.76|4037.76|4034.76|4037.06|4034.06|0
1698704700000|2023-10-30 22:25:00|4037.56|4034.56|4038.06|4035.06|4038.26|4035.26|4037.56|4034.56|0
1698705000000|2023-10-30 22:30:00|4038.16|4035.16|4038.06|4035.06|4038.26|4035.26|4038.06|4035.06|0
1698705300000|2023-10-30 22:35:00|4038.26|4035.26|4037.56|4034.56|4038.26|4035.26|4037.26|4034.26|0
1698705600000|2023-10-30 22:40:00|4037.76|4034.76|4038.76|4035.76|4038.76|4035.76|4037.76|4034.76|0
1698705900000|2023-10-30 22:45:00|4038.46|4035.46|4038.06|4035.06|4038.46|4035.46|4037.76|4034.76|0
1698706200000|2023-10-30 22:50:00|4037.86|4034.86|4038.26|4035.26|4038.26|4035.26|4037.76|4034.76|0
1698706500000|2023-10-30 22:55:00|4038.16|4035.16|4037.76|4034.76|4038.16|4035.16|4037.76|4034.76|0
1698706800000|2023-10-30 23:00:00|4037.56|4034.56|4036.56|4033.56|4037.76|4034.76|4036.56|4033.56|0
1698707100000|2023-10-30 23:05:00|4036.36|4033.36|4038.46|4035.46|4038.46|4035.46|4036.36|4033.36|0
1698707400000|2023-10-30 23:10:00|4038.36|4035.36|4038.46|4035.46|4038.46|4035.46|4038.06|4035.06|0
1698707700000|2023-10-30 23:15:00|4038.36|4035.36|4037.56|4034.56|4038.46|4035.46|4037.56|4034.56|0
1698708000000|2023-10-30 23:20:00|4037.76|4034.76|4038.06|4035.06|4038.06|4035.06|4037.66|4034.66|0
1698708300000|2023-10-30 23:25:00|4037.76|4034.76|4037.76|4034.76|4037.76|4034.76|4037.26|4034.26|0
1698708600000|2023-10-30 23:30:00|4038.06|4035.06|4038.26|4035.26|4038.36|4035.36|4037.56|4034.56|0
1698708900000|2023-10-30 23:35:00|4038.46|4035.46|4038.76|4035.76|4038.96|4035.96|4038.26|4035.26|0
1698709200000|2023-10-30 23:40:00|4038.66|4035.66|4038.46|4035.46|4038.76|4035.76|4038.46|4035.46|0
1698709500000|2023-10-30 23:45:00|4038.66|4035.66|4037.76|4034.76|4038.76|4035.76|4037.66|4034.66|0
1698709800000|2023-10-30 23:50:00|4037.86|4034.86|4037.56|4034.56|4038.36|4035.36|4037.56|4034.56|0
1698710100000|2023-10-30 23:55:00|4037.26|4034.26|4036.36|4033.36|4037.56|4034.56|4036.06|4033.06|0
1698710400000|2023-10-31 00:00:00|4036.56|4033.56|4035.36|4032.36|4036.56|4033.56|4034.86|4031.86|0
1698710700000|2023-10-31 00:05:00|4035.26|4032.26|4032.66|4029.66|4035.36|4032.36|4032.16|4029.16|0
1698711000000|2023-10-31 00:10:00|4032.46|4029.46|4032.96|4029.96|4033.46|4030.46|4032.46|4029.46|0
1698711300000|2023-10-31 00:15:00|4033.06|4030.06|4033.36|4031.36|4033.46|4031.36|4031.26|4028.26|275
1698711600000|2023-10-31 00:20:00|4034.36|4032.36|4036.36|4034.36|4036.36|4034.36|4033.36|4031.36|171
1698711900000|2023-10-31 00:25:00|4035.36|4033.36|4036.36|4034.36|4036.36|4034.36|4035.36|4033.36|223
1698712200000|2023-10-31 00:30:00|4035.36|4033.36|4037.36|4035.36|4037.36|4035.36|4035.36|4033.36|135
1698712500000|2023-10-31 00:35:00|4037.86|4035.86|4037.36|4035.36|4038.36|4036.36|4037.36|4035.36|154
1698712800000|2023-10-31 00:40:00|4036.36|4034.36|4035.36|4033.36|4036.36|4034.36|4034.36|4032.36|140
1698713100000|2023-10-31 00:45:00|4034.86|4032.86|4035.36|4033.36|4035.36|4033.36|4034.36|4032.36|44
1698713400000|2023-10-31 00:50:00|4037.36|4035.36|4035.86|4033.86|4037.36|4035.36|4035.36|4033.36|194
1698713700000|2023-10-31 00:55:00|4036.36|4034.36|4037.36|4035.36|4037.36|4035.36|4035.36|4033.36|30
1698714000000|2023-10-31 01:00:00|4036.86|4034.86|4036.36|4034.36|4037.36|4035.36|4036.36|4034.36|137
1698714300000|2023-10-31 01:05:00|4037.36|4035.36|4038.36|4036.36|4038.36|4036.36|4036.36|4034.36|86
1698714600000|2023-10-31 01:10:00|4037.86|4035.86|4036.36|4034.36|4038.36|4036.36|4036.36|4034.36|33
1698714900000|2023-10-31 01:15:00|4035.36|4033.36|4035.36|4033.36|4037.36|4035.36|4035.36|4033.36|213
1698715200000|2023-10-31 01:20:00|4036.36|4034.36|4033.36|4031.36|4036.36|4034.36|4033.36|4031.36|253
1698715500000|2023-10-31 01:25:00|4034.36|4032.36|4035.36|4033.36|4035.36|4033.36|4033.36|4031.36|196
1698715800000|2023-10-31 01:30:00|4036.36|4034.36|4033.36|4031.36|4036.36|4034.36|4033.36|4031.36|686
1698716100000|2023-10-31 01:35:00|4034.36|4032.36|4033.86|4031.86|4034.36|4032.36|4033.36|4031.36|275
1698716400000|2023-10-31 01:40:00|4034.36|4032.36|4031.36|4029.36|4034.36|4032.36|4030.36|4028.36|197
1698716700000|2023-10-31 01:45:00|4030.86|4028.86|4031.86|4029.86|4032.36|4030.36|4030.36|4028.36|69
1698717000000|2023-10-31 01:50:00|4031.36|4029.36|4033.36|4031.36|4034.36|4032.36|4031.36|4029.36|43
1698717300000|2023-10-31 01:55:00|4032.36|4030.36|4030.36|4028.36|4033.36|4031.36|4030.36|4028.36|132
1698717600000|2023-10-31 02:00:00|4031.36|4029.36|4032.36|4030.36|4034.36|4032.36|4030.36|4028.36|212
1698717900000|2023-10-31 02:05:00|4033.36|4031.36|4031.36|4029.36|4033.36|4031.36|4031.36|4029.36|113
1698718200000|2023-10-31 02:10:00|4032.36|4030.36|4031.36|4029.36|4032.36|4030.36|4030.36|4028.36|62
1698718500000|2023-10-31 02:15:00|4030.86|4028.86|4031.36|4029.36|4033.36|4031.36|4030.36|4028.36|81
1698718800000|2023-10-31 02:20:00|4030.86|4028.86|4029.36|4027.36|4031.36|4029.36|4028.36|4026.36|164
1698719100000|2023-10-31 02:25:00|4030.36|4028.36|4030.36|4028.36|4030.36|4028.36|4030.36|4028.36|21
1698719400000|2023-10-31 02:30:00|4031.36|4029.36|4032.36|4030.36|4032.36|4030.36|4031.36|4029.36|168
1698719700000|2023-10-31 02:35:00|4031.36|4029.36|4031.36|4029.36|4031.36|4029.36|4031.36|4029.36|73
1698720000000|2023-10-31 02:40:00|4030.36|4028.36|4029.36|4027.36|4030.36|4028.36|4028.36|4026.36|203
1698720300000|2023-10-31 02:45:00|4028.36|4026.36|4028.36|4026.36|4030.36|4028.36|4028.36|4026.36|185
1698720600000|2023-10-31 02:50:00|4027.86|4025.86|4027.36|4025.36|4028.36|4026.36|4026.36|4024.36|559
1698720900000|2023-10-31 02:55:00|4026.86|4024.86|4027.36|4025.36|4027.36|4025.36|4026.86|4024.86|21
1698721200000|2023-10-31 03:00:00|4026.36|4024.36|4026.36|4024.36|4027.36|4025.36|4025.36|4023.36|291
1698721500000|2023-10-31 03:05:00|4025.86|4023.86|4023.36|4021.36|4025.86|4023.86|4023.36|4021.36|295
1698721800000|2023-10-31 03:10:00|4022.36|4020.36|4023.36|4021.36|4024.36|4022.36|4022.36|4020.36|188
1698722100000|2023-10-31 03:15:00|4022.36|4020.36|4022.36|4020.36|4023.36|4021.36|4022.36|4020.36|38
1698722400000|2023-10-31 03:20:00|4021.86|4019.86|4021.36|4019.36|4022.36|4020.36|4021.36|4019.36|87
1698722700000|2023-10-31 03:25:00|4022.36|4020.36|4028.36|4026.36|4028.36|4026.36|4022.36|4020.36|899
1698723000000|2023-10-31 03:30:00|4027.36|4025.36|4025.36|4023.36|4028.36|4026.36|4024.86|4022.86|294
1698723300000|2023-10-31 03:35:00|4024.36|4022.36|4021.36|4019.36|4025.36|4023.36|4021.36|4019.36|302
1698723600000|2023-10-31 03:40:00|4022.36|4020.36|4022.36|4020.36|4024.36|4022.36|4021.36|4019.36|161
1698723900000|2023-10-31 03:45:00|4023.36|4021.36|4020.36|4018.36|4023.36|4021.36|4018.36|4016.36|489
1698724200000|2023-10-31 03:50:00|4021.36|4019.36|4022.36|4020.36|4022.36|4020.36|4019.36|4017.36|283
1698724500000|2023-10-31 03:55:00|4021.36|4019.36|4022.36|4020.36|4024.36|4022.36|4021.36|4019.36|359
1698724800000|2023-10-31 04:00:00|4021.36|4019.36|4021.36|4019.36|4022.36|4020.36|4021.36|4019.36|444
1698725100000|2023-10-31 04:05:00|4022.36|4020.36|4025.36|4023.36|4025.36|4023.36|4021.36|4019.36|375
1698725400000|2023-10-31 04:10:00|4024.36|4022.36|4022.36|4020.36|4024.86|4022.86|4022.36|4020.36|88
1698725700000|2023-10-31 04:15:00|4023.36|4021.36|4022.36|4020.36|4024.36|4022.36|4022.36|4020.36|81
1698726000000|2023-10-31 04:20:00|4021.36|4019.36|4021.36|4019.36|4022.36|4020.36|4020.36|4018.36|253
1698726300000|2023-10-31 04:25:00|4020.86|4018.86|4021.86|4019.86|4022.36|4020.36|4020.36|4018.36|60
1698726600000|2023-10-31 04:30:00|4021.36|4019.36|4020.36|4018.36|4023.36|4021.36|4020.36|4018.36|119
1698726900000|2023-10-31 04:35:00|4019.36|4017.36|4021.36|4019.36|4021.36|4019.36|4019.36|4017.36|104
1698727200000|2023-10-31 04:40:00|4020.36|4018.36|4020.36|4018.36|4021.36|4019.36|4019.36|4017.36|78
1698727500000|2023-10-31 04:45:00|4021.36|4019.36|4021.36|4019.36|4021.36|4019.36|4020.36|4018.36|19
1698727800000|2023-10-31 04:50:00|4020.86|4018.86|4020.86|4018.86|4021.36|4019.36|4020.36|4018.36|33
1698728100000|2023-10-31 04:55:00|4021.36|4019.36|4020.86|4018.86|4022.36|4020.36|4020.36|4018.36|69
1698728400000|2023-10-31 05:00:00|4020.36|4018.36|4021.36|4019.36|4022.36|4020.36|4019.36|4017.36|272
1698728700000|2023-10-31 05:05:00|4021.86|4019.86|4020.36|4018.36|4023.36|4021.36|4019.36|4017.36|204
1698729000000|2023-10-31 05:10:00|4021.36|4019.36|4020.86|4018.86|4021.36|4019.36|4020.36|4018.36|43
1698729300000|2023-10-31 05:15:00|4020.36|4018.36|4021.36|4019.36|4021.36|4019.36|4019.36|4017.36|58
1698729600000|2023-10-31 05:20:00|4020.86|4018.86|4020.36|4018.36|4021.36|4019.36|4020.36|4018.36|10
1698729900000|2023-10-31 05:25:00|4021.36|4019.36|4019.36|4017.36|4021.36|4019.36|4019.36|4017.36|19
1698730200000|2023-10-31 05:30:00|4018.36|4016.36|4018.36|4016.36|4019.36|4017.36|4018.36|4016.36|525
1698730500000|2023-10-31 05:35:00|4017.36|4015.36|4017.86|4015.86|4018.36|4016.36|4017.36|4015.36|50
1698730800000|2023-10-31 05:40:00|4018.36|4016.36|4021.36|4019.36|4022.36|4020.36|4018.36|4016.36|386
1698731100000|2023-10-31 05:45:00|4021.86|4019.86|4020.36|4018.36|4021.86|4019.86|4019.36|4017.36|243
1698731400000|2023-10-31 05:50:00|4019.86|4017.86|4022.36|4020.36|4023.36|4021.36|4019.36|4017.36|104
1698731700000|2023-10-31 05:55:00|4021.36|4019.36|4022.36|4020.36|4022.36|4020.36|4019.36|4017.36|506
1698732000000|2023-10-31 06:00:00|4023.36|4021.36|4020.36|4018.36|4023.36|4021.36|4019.36|4017.36|345
1698732300000|2023-10-31 06:05:00|4019.86|4017.86|4021.36|4019.36|4021.36|4019.36|4019.36|4017.36|318
1698732600000|2023-10-31 06:10:00|4020.36|4018.36|4020.36|4018.36|4020.86|4018.86|4018.86|4016.86|71
1698732900000|2023-10-31 06:15:00|4021.36|4019.36|4022.36|4020.36|4022.36|4020.36|4021.36|4019.36|293
1698733200000|2023-10-31 06:20:00|4023.36|4021.36|4022.86|4020.86|4023.36|4021.36|4022.36|4020.36|502
1698733500000|2023-10-31 06:25:00|4022.36|4020.36|4025.36|4023.36|4025.36|4023.36|4022.36|4020.36|300
1698733800000|2023-10-31 06:30:00|4026.36|4024.36|4028.36|4026.36|4028.36|4026.36|4026.36|4024.36|490
1698734100000|2023-10-31 06:35:00|4027.86|4025.86|4030.36|4028.36|4030.36|4028.36|4027.36|4025.36|719
1698734400000|2023-10-31 06:40:00|4031.36|4029.36|4030.36|4028.36|4032.36|4030.36|4030.36|4028.36|1129
1698734700000|2023-10-31 06:45:00|4031.36|4029.36|4031.36|4029.36|4031.36|4029.36|4031.36|4029.36|381
1698735000000|2023-10-31 06:50:00|4032.36|4030.36|4032.36|4030.36|4033.36|4031.36|4031.86|4029.86|586
1698735300000|2023-10-31 06:55:00|4031.36|4029.36|4032.36|4030.36|4032.36|4030.36|4031.36|4029.36|306
1698735600000|2023-10-31 07:00:00|4032.11|4030.61|4037.11|4035.61|4038.61|4037.11|4032.11|4030.61|2156
1698735900000|2023-10-31 07:05:00|4036.11|4034.61|4039.11|4037.61|4040.11|4038.61|4036.11|4034.61|1699
1698736200000|2023-10-31 07:10:00|4038.11|4036.61|4040.11|4038.61|4040.11|4038.61|4037.11|4035.61|982
1698736500000|2023-10-31 07:15:00|4041.11|4039.61|4042.11|4040.61|4042.11|4040.61|4039.11|4037.61|1099
1698736800000|2023-10-31 07:20:00|4041.11|4039.61|4042.11|4040.61|4042.11|4040.61|4039.11|4037.61|1514
1698737100000|2023-10-31 07:25:00|4043.11|4041.61|4042.11|4040.61|4043.11|4041.61|4041.11|4039.61|1248
1698737400000|2023-10-31 07:30:00|4041.11|4039.61|4040.11|4038.61|4042.11|4040.61|4040.11|4038.61|976
1698737700000|2023-10-31 07:35:00|4039.11|4037.61|4038.11|4036.61|4040.11|4038.61|4038.11|4036.61|1055
1698738000000|2023-10-31 07:40:00|4039.11|4037.61|4037.11|4035.61|4039.11|4037.61|4036.11|4034.61|695
1698738300000|2023-10-31 07:45:00|4036.11|4034.61|4037.61|4036.11|4039.11|4037.61|4036.11|4034.61|1091
1698738600000|2023-10-31 07:50:00|4038.11|4036.61|4035.11|4033.61|4038.11|4036.61|4035.11|4033.61|713
1698738900000|2023-10-31 07:55:00|4034.11|4032.61|4033.61|4032.11|4035.11|4033.61|4033.11|4031.61|1769
1698739200000|2023-10-31 08:00:00|4035.11|4033.61|4027.11|4025.61|4036.11|4034.61|4026.11|4024.61|12301
1698739500000|2023-10-31 08:05:00|4026.11|4024.61|4029.11|4027.61|4032.11|4030.61|4026.11|4024.61|6524
1698739800000|2023-10-31 08:10:00|4028.11|4026.61|4037.11|4035.61|4037.11|4035.61|4028.11|4026.61|4560
1698740100000|2023-10-31 08:15:00|4036.11|4034.61|4038.11|4036.61|4040.11|4038.61|4035.11|4033.61|5003
1698740400000|2023-10-31 08:20:00|4037.11|4035.61|4040.11|4038.61|4042.11|4040.61|4037.11|4035.61|3803
1698740700000|2023-10-31 08:25:00|4039.11|4037.61|4040.11|4038.61|4041.11|4039.61|4035.11|4033.61|5417
1698741000000|2023-10-31 08:30:00|4039.11|4037.61|4037.11|4035.61|4041.11|4039.61|4037.11|4035.61|4262
1698741300000|2023-10-31 08:35:00|4038.11|4036.61|4044.11|4042.61|4045.11|4043.61|4038.11|4036.61|5471
1698741600000|2023-10-31 08:40:00|4045.11|4043.61|4047.85|4046.35|4048.85|4047.35|4045.11|4043.61|4291
1698741900000|2023-10-31 08:45:00|4048.35|4046.85|4049.85|4048.35|4050.85|4049.35|4047.85|4046.35|7351
1698742200000|2023-10-31 08:50:00|4050.85|4049.35|4053.85|4052.35|4054.85|4053.35|4049.85|4048.35|6460
1698742500000|2023-10-31 08:55:00|4054.85|4053.35|4057.85|4056.35|4058.85|4057.35|4053.85|4052.35|9281
1698742800000|2023-10-31 09:00:00|4056.85|4055.35|4059.85|4058.35|4061.85|4060.35|4056.85|4055.35|12640
1698743100000|2023-10-31 09:05:00|4058.85|4057.35|4052.85|4051.35|4059.85|4058.35|4051.85|4050.35|6025
1698743400000|2023-10-31 09:10:00|4053.85|4052.35|4054.85|4053.35|4058.85|4057.35|4053.85|4052.35|8522
1698743700000|2023-10-31 09:15:00|4055.85|4054.35|4053.85|4052.35|4056.85|4055.35|4051.85|4050.35|5415
1698744000000|2023-10-31 09:20:00|4052.85|4051.35|4047.85|4046.35|4052.85|4051.35|4047.85|4046.35|6943
1698744300000|2023-10-31 09:25:00|4048.85|4047.35|4047.85|4046.35|4049.85|4048.35|4045.85|4044.35|5167
1698744600000|2023-10-31 09:30:00|4046.85|4045.35|4056.85|4055.35|4056.85|4055.35|4045.85|4044.35|5672
1698744900000|2023-10-31 09:35:00|4055.85|4054.35|4058.85|4057.35|4058.85|4057.35|4052.85|4051.35|2611
1698745200000|2023-10-31 09:40:00|4059.85|4058.35|4060.85|4059.35|4061.85|4060.35|4057.85|4056.35|4640
1698745500000|2023-10-31 09:45:00|4061.35|4059.85|4062.85|4061.35|4063.85|4062.35|4060.85|4059.35|4835
1698745800000|2023-10-31 09:50:00|4063.85|4062.35|4062.85|4061.35|4064.85|4063.35|4060.85|4059.35|4213
1698746100000|2023-10-31 09:55:00|4063.85|4062.35|4062.85|4061.35|4063.85|4062.35|4061.85|4060.35|8182
1698746400000|2023-10-31 10:00:00|4061.85|4060.35|4063.85|4062.35|4064.85|4063.35|4061.85|4060.35|7160
1698746700000|2023-10-31 10:05:00|4064.85|4063.35|4062.35|4060.85|4064.85|4063.35|4061.85|4060.35|7632
1698747000000|2023-10-31 10:10:00|4061.85|4060.35|4063.85|4062.35|4065.85|4064.35|4060.85|4059.35|4503
1698747300000|2023-10-31 10:15:00|4064.85|4063.35|4067.85|4066.35|4067.85|4066.35|4062.85|4061.35|7217
1698747600000|2023-10-31 10:20:00|4068.85|4067.35|4066.85|4065.35|4068.85|4067.35|4066.85|4065.35|4535
1698747900000|2023-10-31 10:25:00|4067.85|4066.35|4064.85|4063.35|4067.85|4066.35|4064.85|4063.35|4023
1698748200000|2023-10-31 10:30:00|4065.85|4064.35|4067.85|4066.35|4068.85|4067.35|4064.85|4063.35|3416
1698748500000|2023-10-31 10:35:00|4066.85|4065.35|4066.85|4065.35|4067.85|4066.35|4065.85|4064.35|2180
1698748800000|2023-10-31 10:40:00|4065.85|4064.35|4065.85|4064.35|4066.85|4065.35|4063.85|4062.35|4617
1698749100000|2023-10-31 10:45:00|4064.85|4063.35|4069.85|4068.35|4069.85|4068.35|4064.85|4063.35|5615
1698749400000|2023-10-31 10:50:00|4068.85|4067.35|4066.85|4065.35|4068.85|4067.35|4066.85|4065.35|6581
1698749700000|2023-10-31 10:55:00|4065.85|4064.35|4066.85|4065.35|4066.85|4065.35|4064.85|4063.35|2911
1698750000000|2023-10-31 11:00:00|4065.85|4064.35|4065.85|4064.35|4067.85|4066.35|4064.85|4063.35|1357
1698750300000|2023-10-31 11:05:00|4064.85|4063.35|4065.85|4064.35|4066.85|4065.35|4063.85|4062.35|3666
1698750600000|2023-10-31 11:10:00|4066.85|4065.35|4068.85|4067.35|4068.85|4067.35|4066.85|4065.35|2571
1698750900000|2023-10-31 11:15:00|4067.85|4066.35|4070.85|4069.35|4071.85|4070.35|4067.85|4066.35|3175
1698751200000|2023-10-31 11:20:00|4071.85|4070.35|4072.85|4071.35|4072.85|4071.35|4070.85|4069.35|2010
1698751500000|2023-10-31 11:25:00|4071.85|4070.35|4071.85|4070.35|4072.85|4071.35|4070.85|4069.35|2866
1698751800000|2023-10-31 11:30:00|4072.85|4071.35|4071.85|4070.35|4072.85|4071.35|4069.85|4068.35|2677
1698752100000|2023-10-31 11:35:00|4070.85|4069.35|4068.85|4067.35|4070.85|4069.35|4068.85|4067.35|4038
1698752400000|2023-10-31 11:40:00|4069.85|4068.35|4067.85|4066.35|4070.85|4069.35|4067.85|4066.35|3021
1698752700000|2023-10-31 11:45:00|4068.85|4067.35|4065.85|4064.35|4069.85|4068.35|4065.85|4064.35|3866
1698753000000|2023-10-31 11:50:00|4066.85|4065.35|4068.85|4067.35|4068.85|4067.35|4066.85|4065.35|2914
1698753300000|2023-10-31 11:55:00|4067.85|4066.35|4067.85|4066.35|4068.85|4067.35|4066.85|4065.35|3811
1698753600000|2023-10-31 12:00:00|4068.85|4067.35|4068.85|4067.35|4069.85|4068.35|4066.85|4065.35|2833
1698753900000|2023-10-31 12:05:00|4069.85|4068.35|4069.85|4068.35|4070.85|4069.35|4068.85|4067.35|2161
1698754200000|2023-10-31 12:10:00|4070.85|4069.35|4070.85|4069.35|4071.85|4070.35|4069.85|4068.35|1886
1698754500000|2023-10-31 12:15:00|4071.85|4070.35|4073.85|4072.35|4073.85|4072.35|4071.85|4070.35|3495
1698754800000|2023-10-31 12:20:00|4072.85|4071.35|4071.85|4070.35|4073.85|4072.35|4071.35|4069.85|3914
1698755100000|2023-10-31 12:25:00|4072.85|4071.35|4070.85|4069.35|4072.85|4071.35|4070.85|4069.35|1598
1698755400000|2023-10-31 12:30:00|4069.85|4068.35|4069.85|4068.35|4072.35|4070.85|4068.35|4066.85|6372
1698755700000|2023-10-31 12:35:00|4070.35|4068.85|4067.85|4066.35|4070.85|4069.35|4066.85|4065.35|5643
1698756000000|2023-10-31 12:40:00|4067.98|4066.48|4064.98|4063.48|4068.98|4067.48|4062.98|4061.48|4825
1698756300000|2023-10-31 12:45:00|4065.98|4064.48|4068.98|4067.48|4069.98|4068.48|4065.98|4064.48|3182
1698756600000|2023-10-31 12:50:00|4068.48|4066.98|4069.98|4068.48|4069.98|4068.48|4066.98|4065.48|3754
1698756900000|2023-10-31 12:55:00|4068.98|4067.48|4065.98|4064.48|4070.98|4069.48|4065.98|4064.48|4541
1698757200000|2023-10-31 13:00:00|4066.98|4065.48|4065.98|4064.48|4067.98|4066.48|4064.98|4063.48|2907
1698757500000|2023-10-31 13:05:00|4064.98|4063.48|4061.98|4060.48|4066.98|4065.48|4061.98|4060.48|2662
1698757800000|2023-10-31 13:10:00|4062.48|4060.98|4058.98|4057.48|4062.98|4061.48|4058.98|4057.48|2874
1698758100000|2023-10-31 13:15:00|4059.98|4058.48|4058.98|4057.48|4059.98|4058.48|4056.98|4055.48|7475
1698758400000|2023-10-31 13:20:00|4057.98|4056.48|4057.98|4056.48|4058.98|4057.48|4056.98|4055.48|2990
1698758700000|2023-10-31 13:25:00|4056.98|4055.48|4057.98|4056.48|4057.98|4056.48|4056.98|4055.48|5105
1698759000000|2023-10-31 13:30:00|4056.98|4055.48|4056.98|4055.48|4058.98|4057.48|4054.98|4053.48|5626
1698759300000|2023-10-31 13:35:00|4055.98|4054.48|4053.98|4052.48|4056.98|4055.48|4051.98|4050.48|7070
1698759600000|2023-10-31 13:40:00|4053.48|4051.98|4055.98|4054.48|4056.98|4055.48|4052.98|4051.48|4494
1698759900000|2023-10-31 13:45:00|4056.98|4055.48|4057.98|4056.48|4058.98|4057.48|4055.98|4054.48|5993
1698760200000|2023-10-31 13:50:00|4058.98|4057.48|4055.98|4054.48|4059.98|4058.48|4052.98|4051.48|5574
1698760500000|2023-10-31 13:55:00|4054.98|4053.48|4054.98|4053.48|4056.98|4055.48|4054.98|4053.48|3138
1698760800000|2023-10-31 14:00:00|4055.48|4053.98|4050.98|4049.48|4055.98|4054.48|4049.98|4048.48|6224
1698761100000|2023-10-31 14:05:00|4049.98|4048.48|4057.98|4056.48|4057.98|4056.48|4049.98|4048.48|7308
1698761400000|2023-10-31 14:10:00|4058.98|4057.48|4065.98|4064.48|4066.98|4065.48|4058.98|4057.48|8717
1698761700000|2023-10-31 14:15:00|4066.98|4065.48|4065.98|4064.48|4071.98|4070.48|4065.98|4064.48|6528
1698762000000|2023-10-31 14:20:00|4066.98|4065.48|4062.98|4061.48|4067.98|4066.48|4062.98|4061.48|5917
1698762300000|2023-10-31 14:25:00|4063.98|4062.48|4061.98|4060.48|4063.98|4062.48|4059.98|4058.48|5292
1698762600000|2023-10-31 14:30:00|4062.98|4061.48|4059.98|4058.48|4065.98|4064.48|4058.98|4057.48|5608
1698762900000|2023-10-31 14:35:00|4058.98|4057.48|4055.98|4054.48|4058.98|4057.48|4054.98|4053.48|4553
1698763200000|2023-10-31 14:40:00|4055.48|4053.98|4060.98|4059.48|4061.98|4060.48|4052.98|4051.48|6541
1698763500000|2023-10-31 14:45:00|4061.98|4060.48|4060.98|4059.48|4063.98|4062.48|4059.98|4058.48|4169
1698763800000|2023-10-31 14:50:00|4061.98|4060.48|4063.98|4062.48|4064.98|4063.48|4060.98|4059.48|5241
1698764100000|2023-10-31 14:55:00|4064.98|4063.48|4064.98|4063.48|4064.98|4063.48|4060.98|4059.48|3248
1698764400000|2023-10-31 15:00:00|4065.98|4064.48|4063.98|4062.48|4066.98|4065.48|4062.98|4061.48|3294
1698764700000|2023-10-31 15:05:00|4064.98|4063.48|4064.98|4063.48|4065.98|4064.48|4062.98|4061.48|3473
1698765000000|2023-10-31 15:10:00|4064.93|4063.43|4066.93|4065.43|4067.93|4066.43|4062.93|4061.43|4199
1698765300000|2023-10-31 15:15:00|4065.93|4064.43|4062.93|4061.43|4065.93|4064.43|4060.93|4059.43|3591
1698765600000|2023-10-31 15:20:00|4061.93|4060.43|4059.93|4058.43|4062.93|4061.43|4059.93|4058.43|2561
1698765900000|2023-10-31 15:25:00|4060.93|4059.43|4060.93|4059.43|4065.93|4064.43|4059.93|4058.43|7319
1698766200000|2023-10-31 15:30:00|4059.93|4058.43|4061.93|4060.43|4061.93|4060.43|4058.93|4057.43|3817
1698766500000|2023-10-31 15:35:00|4062.93|4061.43|4061.93|4060.43|4062.93|4061.43|4059.93|4058.43|4446
1698766800000|2023-10-31 15:40:00|4060.93|4059.43|4059.93|4058.43|4061.93|4060.43|4057.93|4056.43|5459
1698767100000|2023-10-31 15:45:00|4058.93|4057.43|4059.93|4058.43|4060.93|4059.43|4058.93|4057.43|7096
1698767400000|2023-10-31 15:50:00|4059.43|4057.93|4056.93|4055.43|4059.93|4058.43|4055.93|4054.43|5004
1698767700000|2023-10-31 15:55:00|4057.93|4056.43|4063.93|4062.43|4063.93|4062.43|4056.93|4055.43|6297
1698768000000|2023-10-31 16:00:00|4062.93|4061.43|4061.93|4060.43|4063.93|4062.43|4060.93|4059.43|9721
1698768300000|2023-10-31 16:05:00|4062.93|4061.43|4062.93|4061.43|4063.93|4062.43|4059.93|4058.43|8792
1698768600000|2023-10-31 16:10:00|4062.43|4060.93|4056.93|4055.43|4062.93|4061.43|4056.93|4055.43|10254
1698768900000|2023-10-31 16:15:00|4057.93|4056.43|4056.93|4055.43|4058.93|4057.43|4052.93|4051.43|14161
1698769200000|2023-10-31 16:20:00|4057.93|4056.43|4058.93|4057.43|4058.93|4057.43|4056.93|4055.43|12886
1698769500000|2023-10-31 16:25:00|4057.93|4056.43|4057.93|4056.43|4058.93|4057.43|4056.93|4055.43|48370
1698769800000|2023-10-31 16:30:00|4057.11|4055.61|4061.11|4059.61|4064.11|4062.61|4057.11|4055.61|60234
1698770100000|2023-10-31 16:35:00|4060.11|4058.61|4064.11|4062.61|4064.11|4062.61|4054.11|4052.61|36987
1698770400000|2023-10-31 16:40:00|4063.11|4061.61|4066.11|4064.61|4069.11|4067.61|4063.11|4061.61|34160
1698770700000|2023-10-31 16:45:00|4065.11|4063.61|4065.11|4063.61|4067.11|4065.61|4065.11|4063.61|10191
1698771000000|2023-10-31 16:50:00|4065.61|4064.11|4064.11|4062.61|4066.11|4064.61|4063.11|4061.61|5025
1698771300000|2023-10-31 16:55:00|4065.11|4063.61|4065.11|4063.61|4067.11|4065.61|4064.11|4062.61|5284
1698771600000|2023-10-31 17:00:00|4066.11|4064.61|4065.11|4063.61|4067.11|4065.61|4065.11|4063.61|2910
1698771900000|2023-10-31 17:05:00|4066.11|4064.61|4066.11|4064.61|4066.11|4064.61|4065.11|4063.61|2872
1698772200000|2023-10-31 17:10:00|4065.11|4063.61|4062.11|4060.61|4065.11|4063.61|4060.11|4058.61|3035
1698772500000|2023-10-31 17:15:00|4063.11|4061.61|4063.11|4061.61|4064.11|4062.61|4062.11|4060.61|1327
1698772800000|2023-10-31 17:20:00|4064.11|4062.61|4062.11|4060.61|4064.11|4062.61|4062.11|4060.61|855
1698773100000|2023-10-31 17:25:00|4063.11|4061.61|4063.11|4061.61|4063.11|4061.61|4061.11|4059.61|1049
1698773400000|2023-10-31 17:30:00|4064.11|4062.61|4065.11|4063.61|4065.11|4063.61|4063.11|4061.61|2576
1698773700000|2023-10-31 17:35:00|4064.11|4062.61|4065.11|4063.61|4066.11|4064.61|4063.11|4061.61|1254
1698774000000|2023-10-31 17:40:00|4065.61|4064.11|4068.11|4066.61|4068.11|4066.61|4065.11|4063.61|3432
1698774300000|2023-10-31 17:45:00|4067.11|4065.61|4069.11|4067.61|4070.11|4068.61|4066.11|4064.61|3043
1698774600000|2023-10-31 17:50:00|4070.11|4068.61|4071.11|4069.61|4071.11|4069.61|4070.11|4068.61|2283
1698774900000|2023-10-31 17:55:00|4070.11|4068.61|4070.11|4068.61|4070.11|4068.61|4069.11|4067.61|970
1698775200000|2023-10-31 18:00:00|4071.11|4069.61|4070.11|4068.61|4071.11|4069.61|4070.11|4068.61|929
1698775500000|2023-10-31 18:05:00|4071.11|4069.61|4071.11|4069.61|4072.11|4070.61|4070.11|4068.61|1232
1698775800000|2023-10-31 18:10:00|4070.11|4068.61|4069.11|4067.61|4071.11|4069.61|4069.11|4067.61|802
1698776100000|2023-10-31 18:15:00|4070.11|4068.61|4067.11|4065.61|4070.11|4068.61|4067.11|4065.61|1048
1698776400000|2023-10-31 18:20:00|4068.11|4066.61|4065.11|4063.61|4068.11|4066.61|4065.11|4063.61|1031
1698776700000|2023-10-31 18:25:00|4064.11|4062.61|4063.11|4061.61|4064.11|4062.61|4063.11|4061.61|754
1698777000000|2023-10-31 18:30:00|4064.11|4062.61|4065.11|4063.61|4066.11|4064.61|4063.11|4061.61|416
1698777300000|2023-10-31 18:35:00|4064.11|4062.61|4065.11|4063.61|4065.11|4063.61|4063.11|4061.61|486
1698777600000|2023-10-31 18:40:00|4064.11|4062.61|4066.11|4064.61|4067.11|4065.61|4064.11|4062.61|955
1698777900000|2023-10-31 18:45:00|4066.61|4065.11|4067.11|4065.61|4068.11|4066.61|4065.11|4063.61|415
1698778200000|2023-10-31 18:50:00|4068.11|4066.61|4068.11|4066.61|4068.11|4066.61|4067.11|4065.61|514
1698778500000|2023-10-31 18:55:00|4069.11|4067.61|4070.11|4068.61|4070.11|4068.61|4069.11|4067.61|622
1698778800000|2023-10-31 19:00:00|4071.11|4069.61|4071.11|4069.61|4072.11|4070.61|4070.11|4068.61|598
1698779100000|2023-10-31 19:05:00|4070.61|4069.11|4071.11|4069.61|4071.11|4069.61|4069.11|4067.61|1445
1698779400000|2023-10-31 19:10:00|4072.11|4070.61|4070.11|4068.61|4072.11|4070.61|4070.11|4068.61|624
1698779700000|2023-10-31 19:15:00|4071.11|4069.61|4071.11|4069.61|4071.11|4069.61|4070.11|4068.61|529
1698780000000|2023-10-31 19:20:00|4070.61|4069.11|4069.11|4067.61|4071.11|4069.61|4068.11|4066.61|1313
1698780300000|2023-10-31 19:25:00|4069.61|4068.11|4070.11|4068.61|4070.11|4068.61|4069.11|4067.61|630
1698780600000|2023-10-31 19:30:00|4069.11|4067.61|4069.11|4067.61|4070.11|4068.61|4068.11|4066.61|439
1698780900000|2023-10-31 19:35:00|4068.11|4066.61|4068.11|4066.61|4068.11|4066.61|4067.11|4065.61|682
1698781200000|2023-10-31 19:40:00|4067.61|4066.11|4070.11|4068.61|4070.11|4068.61|4067.11|4065.61|559
1698781500000|2023-10-31 19:45:00|4069.11|4067.61|4069.11|4067.61|4069.11|4067.61|4068.11|4066.61|1196
1698781800000|2023-10-31 19:50:00|4070.11|4068.61|4071.11|4069.61|4071.11|4069.61|4069.11|4067.61|3373
1698782100000|2023-10-31 19:55:00|4070.11|4068.61|4071.11|4069.61|4073.11|4071.61|4070.11|4068.61|8833
1698782400000|2023-10-31 20:00:00|4070.11|4068.61|4068.11|4066.61|4071.11|4069.61|4068.11|4066.61|829
1698782700000|2023-10-31 20:05:00|4069.11|4067.61|4069.11|4067.61|4069.11|4067.61|4069.11|4067.61|380
1698783000000|2023-10-31 20:10:00|4068.11|4066.61|4069.11|4067.61|4069.11|4067.61|4068.11|4066.61|219
1698783300000|2023-10-31 20:15:00|4068.11|4066.61|4068.11|4066.61|4068.11|4066.61|4068.11|4066.61|140
1698783600000|2023-10-31 20:20:00|4067.11|4065.61|4067.11|4065.61|4068.11|4066.61|4067.11|4065.61|108
1698783900000|2023-10-31 20:25:00|||||||||32
1698784200000|2023-10-31 20:30:00|4066.11|4064.61|4067.11|4065.61|4067.11|4065.61|4066.11|4064.61|277
1698784500000|2023-10-31 20:35:00|||||||||20
1698784800000|2023-10-31 20:40:00|4068.11|4066.61|4067.11|4065.61|4068.11|4066.61|4067.11|4065.61|150
1698785100000|2023-10-31 20:45:00|4068.11|4066.61|4068.11|4066.61|4068.11|4066.61|4068.11|4066.61|263
1698785400000|2023-10-31 20:50:00|4069.11|4067.61|4069.11|4067.61|4069.11|4067.61|4069.11|4067.61|293
1698785700000|2023-10-31 20:55:00|4070.11|4068.61|4070.11|4068.61|4070.11|4068.61|4070.11|4068.61|930
1698786000000|2023-10-31 21:00:00|4070.86|4067.86|4070.56|4067.56|4070.86|4067.86|4070.46|4067.46|57
1698786300000|2023-10-31 21:05:00|4070.66|4067.66|4070.96|4067.96|4071.06|4068.06|4069.96|4066.96|0
1698786600000|2023-10-31 21:10:00|4071.16|4068.16|4071.56|4068.56|4072.06|4069.06|4070.56|4067.56|0
1698786900000|2023-10-31 21:15:00|4071.46|4068.46|4072.06|4069.06|4072.46|4069.46|4071.46|4068.46|0
1698787200000|2023-10-31 21:20:00|4071.96|4068.96|4071.36|4068.36|4072.06|4069.06|4071.06|4068.06|0
1698787500000|2023-10-31 21:25:00|4071.56|4068.56|4071.56|4068.56|4072.06|4069.06|4071.36|4068.36|0
1698787800000|2023-10-31 21:30:00|4071.16|4068.16|4071.76|4068.76|4071.76|4068.76|4071.16|4068.16|0
1698788100000|2023-10-31 21:35:00|4071.36|4068.36|4071.76|4068.76|4071.76|4068.76|4071.36|4068.36|0
1698788400000|2023-10-31 21:40:00|4071.56|4068.56|4071.16|4068.16|4071.66|4068.66|4070.66|4067.66|0
1698788700000|2023-10-31 21:45:00|4070.96|4067.96|4071.76|4068.76|4072.06|4069.06|4070.96|4067.96|0
1698789000000|2023-10-31 21:50:00|4071.66|4068.66|4071.66|4068.66|4071.66|4068.66|4071.66|4068.66|0
1698789300000|2023-10-31 21:55:00|4071.76|4068.76|4071.86|4068.86|4071.86|4068.86|4071.56|4068.56|0
1698789600000|2023-10-31 22:00:00|4072.36|4069.36|4070.46|4067.46|4074.06|4071.06|4070.46|4067.46|0
1698789900000|2023-10-31 22:05:00|4070.26|4067.26|4070.06|4067.06|4070.26|4067.26|4069.26|4066.26|0
1698790200000|2023-10-31 22:10:00|4069.76|4066.76|4070.26|4067.26|4070.26|4067.26|4069.26|4066.26|0
1698790500000|2023-10-31 22:15:00|4070.36|4067.36|4070.46|4067.46|4070.76|4067.76|4069.86|4066.86|0
1698790800000|2023-10-31 22:20:00|4070.36|4067.36|4069.56|4066.56|4070.46|4067.46|4069.26|4066.26|0
1698791100000|2023-10-31 22:25:00|4069.36|4066.36|4070.06|4067.06|4070.26|4067.26|4069.06|4066.06|0
1698791400000|2023-10-31 22:30:00|4070.26|4067.26|4069.76|4066.76|4070.76|4067.76|4069.56|4066.56|0
1698791700000|2023-10-31 22:35:00|4070.06|4067.06|4070.46|4067.46|4070.76|4067.76|4070.06|4067.06|0
1698792000000|2023-10-31 22:40:00|4070.66|4067.66|4071.46|4068.46|4071.96|4068.96|4070.66|4067.66|0
1698792300000|2023-10-31 22:45:00|4071.56|4068.56|4071.26|4068.26|4071.76|4068.76|4070.96|4067.96|0
1698792600000|2023-10-31 22:50:00|4071.46|4068.46|4071.76|4068.76|4072.06|4069.06|4071.46|4068.46|0
1698792900000|2023-10-31 22:55:00|4071.96|4068.96|4071.96|4068.96|4072.16|4069.16|4071.76|4068.76|0
1698793200000|2023-10-31 23:00:00|4072.06|4069.06|4069.56|4066.56|4072.16|4069.16|4068.56|4065.56|0
1698793500000|2023-10-31 23:05:00|4069.36|4066.36|4069.56|4066.56|4069.76|4066.76|4068.76|4065.76|0
1698793800000|2023-10-31 23:10:00|4069.26|4066.26|4068.76|4065.76|4069.56|4066.56|4068.76|4065.76|0
1698794100000|2023-10-31 23:15:00|4068.66|4065.66|4069.76|4066.76|4069.76|4066.76|4068.56|4065.56|0
1698794400000|2023-10-31 23:20:00|4069.56|4066.56|4069.26|4066.26|4069.56|4066.56|4069.16|4066.16|0
1698794700000|2023-10-31 23:25:00|4069.06|4066.06|4069.26|4066.26|4069.26|4066.26|4068.76|4065.76|0
1698795000000|2023-10-31 23:30:00|4069.06|4066.06|4068.76|4065.76|4069.26|4066.26|4068.76|4065.76|0
1698795300000|2023-10-31 23:35:00|4069.06|4066.06|4068.76|4065.76|4069.06|4066.06|4068.06|4065.06|0
1698795600000|2023-10-31 23:40:00|4069.06|4066.06|4069.56|4066.56|4069.56|4066.56|4068.56|4065.56|0
1698795900000|2023-10-31 23:45:00|4069.36|4066.36|4068.66|4065.66|4069.36|4066.36|4068.56|4065.56|0
1698796200000|2023-10-31 23:50:00|4068.56|4065.56|4069.26|4066.26|4069.26|4066.26|4068.56|4065.56|0
1698796500000|2023-10-31 23:55:00|4069.36|4066.36|4069.26|4066.26|4069.56|4066.56|4069.06|4066.06|0
1698796800000|2023-11-01 00:00:00|4069.16|4066.16|4070.26|4067.26|4070.76|4067.76|4069.06|4066.06|0
1698797100000|2023-11-01 00:05:00|4070.06|4067.06|4069.26|4066.26|4070.46|4067.46|4069.06|4066.06|0
1698797400000|2023-11-01 00:10:00|4069.06|4066.06|4070.26|4067.26|4070.26|4067.26|4068.76|4065.76|0
1698797700000|2023-11-01 00:15:00|4070.46|4067.46|4068.36|4066.36|4070.76|4067.76|4067.36|4065.36|357
1698798000000|2023-11-01 00:20:00|4069.36|4067.36|4069.36|4067.36|4070.36|4068.36|4069.36|4067.36|339
1698798300000|2023-11-01 00:25:00|4068.36|4066.36|4067.36|4065.36|4068.36|4066.36|4067.36|4065.36|204
1698798600000|2023-11-01 00:30:00|4066.36|4064.36|4066.36|4064.36|4067.36|4065.36|4066.36|4064.36|192
1698798900000|2023-11-01 00:35:00|4066.86|4064.86|4066.36|4064.36|4067.36|4065.36|4065.36|4063.36|152
1698799200000|2023-11-01 00:40:00|4066.86|4064.86|4065.36|4063.36|4067.36|4065.36|4065.36|4063.36|97
1698799500000|2023-11-01 00:45:00|4066.36|4064.36|4066.36|4064.36|4067.36|4065.36|4066.36|4064.36|258
1698799800000|2023-11-01 00:50:00|4065.36|4063.36|4065.36|4063.36|4066.36|4064.36|4064.36|4062.36|170
1698800100000|2023-11-01 00:55:00|4064.36|4062.36|4067.36|4065.36|4067.36|4065.36|4064.36|4062.36|215
1698800400000|2023-11-01 01:00:00|4066.36|4064.36|4066.36|4064.36|4067.36|4065.36|4065.86|4063.86|164
1698800700000|2023-11-01 01:05:00|4066.86|4064.86|4068.36|4066.36|4068.36|4066.36|4066.36|4064.36|57
1698801000000|2023-11-01 01:10:00|4067.36|4065.36|4067.36|4065.36|4067.36|4065.36|4066.36|4064.36|151
1698801300000|2023-11-01 01:15:00|4068.36|4066.36|4066.36|4064.36|4068.36|4066.36|4065.36|4063.36|501
1698801600000|2023-11-01 01:20:00|4065.86|4063.86|4065.36|4063.36|4067.36|4065.36|4064.36|4062.36|353
1698801900000|2023-11-01 01:25:00|4066.36|4064.36|4065.36|4063.36|4066.36|4064.36|4065.36|4063.36|79
1698802200000|2023-11-01 01:30:00|4066.36|4064.36|4067.36|4065.36|4067.36|4065.36|4066.36|4064.36|86
1698802500000|2023-11-01 01:35:00|4068.36|4066.36|4068.36|4066.36|4070.36|4068.36|4067.36|4065.36|263
1698802800000|2023-11-01 01:40:00|4067.86|4065.86|4069.36|4067.36|4069.36|4067.36|4067.86|4065.86|72
1698803100000|2023-11-01 01:45:00|4068.36|4066.36|4067.36|4065.36|4069.36|4067.36|4066.36|4064.36|274
1698803400000|2023-11-01 01:50:00|4066.36|4064.36|4064.36|4062.36|4067.36|4065.36|4064.36|4062.36|159
1698803700000|2023-11-01 01:55:00|4063.36|4061.36|4065.36|4063.36|4065.36|4063.36|4063.36|4061.36|495
1698804000000|2023-11-01 02:00:00|4066.36|4064.36|4066.36|4064.36|4066.36|4064.36|4064.36|4062.36|152
1698804300000|2023-11-01 02:05:00|4065.36|4063.36|4064.36|4062.36|4065.86|4063.86|4063.36|4061.36|237
1698804600000|2023-11-01 02:10:00|4063.86|4061.86|4065.36|4063.36|4066.36|4064.36|4063.86|4061.86|215
1698804900000|2023-11-01 02:15:00|4066.36|4064.36|4066.36|4064.36|4067.36|4065.36|4064.36|4062.36|94
1698805200000|2023-11-01 02:20:00|4066.86|4064.86|4066.36|4064.36|4067.36|4065.36|4065.36|4063.36|188
1698805500000|2023-11-01 02:25:00|4067.36|4065.36|4067.36|4065.36|4068.36|4066.36|4067.36|4065.36|258
1698805800000|2023-11-01 02:30:00|4068.36|4066.36|4070.36|4068.36|4070.36|4068.36|4068.36|4066.36|218
1698806100000|2023-11-01 02:35:00|4069.36|4067.36|4069.36|4067.36|4069.36|4067.36|4069.36|4067.36|102
1698806400000|2023-11-01 02:40:00|4070.36|4068.36|4069.36|4067.36|4070.36|4068.36|4069.36|4067.36|154
1698806700000|2023-11-01 02:45:00|4070.36|4068.36|4069.36|4067.36|4070.36|4068.36|4069.36|4067.36|190
1698807000000|2023-11-01 02:50:00|||||||||18
1698807300000|2023-11-01 02:55:00|4070.36|4068.36|4070.36|4068.36|4070.36|4068.36|4070.36|4068.36|92
1698807600000|2023-11-01 03:00:00|||||||||18
1698807900000|2023-11-01 03:05:00|||||||||14
1698808200000|2023-11-01 03:10:00|4069.36|4067.36|4069.36|4067.36|4069.36|4067.36|4069.36|4067.36|35
1698808500000|2023-11-01 03:15:00|4070.36|4068.36|4071.36|4069.36|4071.36|4069.36|4070.36|4068.36|147
1698808800000|2023-11-01 03:20:00|4072.36|4070.36|4072.36|4070.36|4072.36|4070.36|4071.36|4069.36|138
1698809100000|2023-11-01 03:25:00|4071.36|4069.36|4072.36|4070.36|4072.36|4070.36|4071.36|4069.36|107
1698809400000|2023-11-01 03:30:00|4073.36|4071.36|4072.36|4070.36|4073.36|4071.36|4072.36|4070.36|158
1698809700000|2023-11-01 03:35:00|4072.86|4070.86|4071.36|4069.36|4072.86|4070.86|4071.36|4069.36|127
1698810000000|2023-11-01 03:40:00|4072.36|4070.36|4072.36|4070.36|4072.36|4070.36|4071.36|4069.36|46
1698810300000|2023-11-01 03:45:00|4071.86|4069.86|4070.36|4068.36|4071.86|4069.86|4070.36|4068.36|89
1698810600000|2023-11-01 03:50:00|4071.36|4069.36|4071.36|4069.36|4071.36|4069.36|4070.36|4068.36|86
1698810900000|2023-11-01 03:55:00|4072.36|4070.36|4071.36|4069.36|4072.36|4070.36|4071.36|4069.36|3
1698811200000|2023-11-01 04:00:00|4070.36|4068.36|4071.36|4069.36|4072.36|4070.36|4070.36|4068.36|72
1698811500000|2023-11-01 04:05:00|||||||||1
1698811800000|2023-11-01 04:10:00|4070.36|4068.36|4071.36|4069.36|4071.36|4069.36|4069.36|4067.36|354
1698812100000|2023-11-01 04:15:00|4070.36|4068.36|4070.36|4068.36|4071.36|4069.36|4070.36|4068.36|82
1698812400000|2023-11-01 04:20:00|4070.86|4068.86|4069.36|4067.36|4071.36|4069.36|4069.36|4067.36|67
1698812700000|2023-11-01 04:25:00|4070.36|4068.36|4068.36|4066.36|4070.36|4068.36|4068.36|4066.36|49
1698813000000|2023-11-01 04:30:00|4069.36|4067.36|4069.36|4067.36|4069.36|4067.36|4068.36|4066.36|55
1698813300000|2023-11-01 04:35:00|4070.36|4068.36|4071.36|4069.36|4071.36|4069.36|4070.36|4068.36|45
1698813600000|2023-11-01 04:40:00|4070.86|4068.86|4070.36|4068.36|4071.36|4069.36|4070.36|4068.36|45
1698813900000|2023-11-01 04:45:00|4070.86|4068.86|4071.36|4069.36|4071.36|4069.36|4070.36|4068.36|7
1698814200000|2023-11-01 04:50:00|4070.36|4068.36|4071.36|4069.36|4071.36|4069.36|4069.36|4067.36|73
1698814500000|2023-11-01 04:55:00|4072.36|4070.36|4071.36|4069.36|4072.36|4070.36|4071.36|4069.36|28
1698814800000|2023-11-01 05:00:00|4070.36|4068.36|4070.36|4068.36|4071.36|4069.36|4069.36|4067.36|253
1698815100000|2023-11-01 05:05:00|4069.36|4067.36|4070.36|4068.36|4071.36|4069.36|4069.36|4067.36|71
1698815400000|2023-11-01 05:10:00|4071.36|4069.36|4070.86|4068.86|4071.36|4069.36|4070.36|4068.36|52
1698815700000|2023-11-01 05:15:00|4071.36|4069.36|4071.36|4069.36|4071.36|4069.36|4070.36|4068.36|38
1698816000000|2023-11-01 05:20:00|4072.36|4070.36|4072.36|4070.36|4073.36|4071.36|4072.36|4070.36|172
1698816300000|2023-11-01 05:25:00|4073.36|4071.36|4072.36|4070.36|4073.36|4071.36|4072.36|4070.36|490
1698816600000|2023-11-01 05:30:00|4071.36|4069.36|4071.36|4069.36|4071.36|4069.36|4071.36|4069.36|79
1698816900000|2023-11-01 05:35:00|4072.36|4070.36|4070.36|4068.36|4072.36|4070.36|4070.36|4068.36|176
1698817200000|2023-11-01 05:40:00|4069.36|4067.36|4070.36|4068.36|4071.36|4069.36|4068.36|4066.36|207
1698817500000|2023-11-01 05:45:00|4069.36|4067.36|4069.36|4067.36|4070.36|4068.36|4069.36|4067.36|32
1698817800000|2023-11-01 05:50:00|4069.86|4067.86|4069.36|4067.36|4070.36|4068.36|4069.36|4067.36|101
1698818100000|2023-11-01 05:55:00|||||||||14
1698818400000|2023-11-01 06:00:00|4068.36|4066.36|4070.36|4068.36|4071.36|4069.36|4068.36|4066.36|440
1698818700000|2023-11-01 06:05:00|4071.36|4069.36|4073.36|4071.36|4074.36|4072.36|4070.36|4068.36|863
1698819000000|2023-11-01 06:10:00|4074.36|4072.36|4074.36|4072.36|4074.36|4072.36|4074.36|4072.36|168
1698819300000|2023-11-01 06:15:00|4076.36|4074.36|4077.36|4075.36|4078.36|4076.36|4076.36|4074.36|1142
1698819600000|2023-11-01 06:20:00|4076.36|4074.36|4076.36|4074.36|4076.36|4074.36|4075.36|4073.36|221
1698819900000|2023-11-01 06:25:00|4075.86|4073.86|4075.86|4073.86|4076.36|4074.36|4075.36|4073.36|217
1698820200000|2023-11-01 06:30:00|4075.36|4073.36|4075.36|4073.36|4075.36|4073.36|4074.36|4072.36|98
1698820500000|2023-11-01 06:35:00|4076.36|4074.36|4076.36|4074.36|4076.36|4074.36|4076.36|4074.36|115
1698820800000|2023-11-01 06:40:00|4075.86|4073.86|4078.36|4076.36|4078.36|4076.36|4075.86|4073.86|563
1698821100000|2023-11-01 06:45:00|4079.36|4077.36|4080.36|4078.36|4080.36|4078.36|4079.36|4077.36|1296
1698821400000|2023-11-01 06:50:00|4081.36|4079.36|4082.36|4080.36|4083.36|4081.36|4081.36|4079.36|1304
1698821700000|2023-11-01 06:55:00|4083.36|4081.36|4083.36|4081.36|4083.36|4081.36|4082.36|4080.36|603
1698822000000|2023-11-01 07:00:00|4083.11|4081.61|4081.11|4079.61|4083.11|4081.61|4080.11|4078.61|1781
1698822300000|2023-11-01 07:05:00|4083.11|4081.61|4081.11|4079.61|4083.11|4081.61|4079.11|4077.61|3527
1698822600000|2023-11-01 07:10:00|4080.11|4078.61|4082.11|4080.61|4082.11|4080.61|4079.11|4077.61|3099
1698822900000|2023-11-01 07:15:00|4083.11|4081.61|4084.11|4082.61|4084.11|4082.61|4082.11|4080.61|2229
1698823200000|2023-11-01 07:20:00|4083.61|4082.11|4081.11|4079.61|4084.11|4082.61|4080.11|4078.61|1707
1698823500000|2023-11-01 07:25:00|4082.11|4080.61|4080.11|4078.61|4082.11|4080.61|4080.11|4078.61|1496
1698823800000|2023-11-01 07:30:00|4079.11|4077.61|4082.11|4080.61|4082.11|4080.61|4078.61|4077.11|1319
1698824100000|2023-11-01 07:35:00|4081.11|4079.61|4080.11|4078.61|4082.11|4080.61|4080.11|4078.61|1032
1698824400000|2023-11-01 07:40:00|4079.11|4077.61|4076.11|4074.61|4079.11|4077.61|4076.11|4074.61|815
1698824700000|2023-11-01 07:45:00|4075.11|4073.61|4075.11|4073.61|4076.11|4074.61|4075.11|4073.61|1212
1698825000000|2023-11-01 07:50:00|4076.11|4074.61|4076.11|4074.61|4076.11|4074.61|4074.11|4072.61|1681
1698825300000|2023-11-01 07:55:00|4077.11|4075.61|4076.11|4074.61|4077.11|4075.61|4075.11|4073.61|1688
1698825600000|2023-11-01 08:00:00|4077.11|4075.61|4073.11|4071.61|4079.11|4077.61|4069.11|4067.61|14063
1698825900000|2023-11-01 08:05:00|4072.11|4070.61|4077.11|4075.61|4078.11|4076.61|4072.11|4070.61|7377
1698826200000|2023-11-01 08:10:00|4076.61|4075.11|4083.11|4081.61|4084.11|4082.61|4074.11|4072.61|4830
1698826500000|2023-11-01 08:15:00|4082.11|4080.61|4069.11|4067.61|4082.11|4080.61|4069.11|4067.61|7621
1698826800000|2023-11-01 08:20:00|4070.11|4068.61|4072.11|4070.61|4072.11|4070.61|4068.11|4066.61|4468
1698827100000|2023-11-01 08:25:00|4071.11|4069.61|4061.11|4059.61|4072.11|4070.61|4061.11|4059.61|6489
1698827400000|2023-11-01 08:30:00|4062.11|4060.61|4067.11|4065.61|4068.11|4066.61|4060.11|4058.61|7492
1698827700000|2023-11-01 08:35:00|4066.11|4064.61|4071.11|4069.61|4072.11|4070.61|4066.11|4064.61|6986
1698828000000|2023-11-01 08:40:00|4072.11|4070.61|4070.35|4068.85|4073.11|4071.61|4068.35|4066.85|6132
1698828300000|2023-11-01 08:45:00|4069.35|4067.85|4067.35|4065.85|4070.35|4068.85|4063.35|4061.85|5640
1698828600000|2023-11-01 08:50:00|4066.85|4065.35|4064.35|4062.85|4067.35|4065.85|4063.35|4061.85|2644
1698828900000|2023-11-01 08:55:00|4063.35|4061.85|4063.35|4061.85|4064.35|4062.85|4061.85|4060.35|3791
1698829200000|2023-11-01 09:00:00|4064.35|4062.85|4066.35|4064.85|4066.35|4064.85|4060.35|4058.85|3689
1698829500000|2023-11-01 09:05:00|4066.85|4065.35|4068.35|4066.85|4071.35|4069.85|4066.35|4064.85|3788
1698829800000|2023-11-01 09:10:00|4069.35|4067.85|4066.35|4064.85|4069.35|4067.85|4064.35|4062.85|2766
1698830100000|2023-11-01 09:15:00|4065.35|4063.85|4064.35|4062.85|4065.35|4063.85|4063.35|4061.85|2382
1698830400000|2023-11-01 09:20:00|4063.35|4061.85|4060.35|4058.85|4063.35|4061.85|4059.35|4057.85|5550
1698830700000|2023-11-01 09:25:00|4059.35|4057.85|4062.35|4060.85|4062.35|4060.85|4059.35|4057.85|1818
1698831000000|2023-11-01 09:30:00|4063.35|4061.85|4062.35|4060.85|4066.35|4064.85|4061.35|4059.85|3817
1698831300000|2023-11-01 09:35:00|4061.85|4060.35|4063.35|4061.85|4064.35|4062.85|4061.35|4059.85|2084
1698831600000|2023-11-01 09:40:00|4064.35|4062.85|4060.35|4058.85|4064.35|4062.85|4060.35|4058.85|1995
1698831900000|2023-11-01 09:45:00|4059.35|4057.85|4059.35|4057.85|4062.35|4060.85|4059.35|4057.85|2895
1698832200000|2023-11-01 09:50:00|4058.35|4056.85|4060.35|4058.85|4060.35|4058.85|4058.35|4056.85|3586
1698832500000|2023-11-01 09:55:00|4061.35|4059.85|4061.35|4059.85|4062.35|4060.85|4059.35|4057.85|2591
1698832800000|2023-11-01 10:00:00|4062.35|4060.85|4058.35|4056.85|4062.35|4060.85|4058.35|4056.85|3641
1698833100000|2023-11-01 10:05:00|4059.35|4057.85|4055.35|4053.85|4059.35|4057.85|4055.35|4053.85|3180
1698833400000|2023-11-01 10:10:00|4054.35|4052.85|4055.35|4053.85|4055.35|4053.85|4053.35|4051.85|4132
1698833700000|2023-11-01 10:15:00|4054.85|4053.35|4055.35|4053.85|4056.35|4054.85|4053.35|4051.85|2810
1698834000000|2023-11-01 10:20:00|4054.35|4052.85|4052.35|4050.85|4055.35|4053.85|4052.35|4050.85|3720
1698834300000|2023-11-01 10:25:00|4051.35|4049.85|4055.35|4053.85|4056.35|4054.85|4051.35|4049.85|4437
1698834600000|2023-11-01 10:30:00|4054.35|4052.85|4058.35|4056.85|4058.35|4056.85|4054.35|4052.85|4002
1698834900000|2023-11-01 10:35:00|4059.35|4057.85|4058.85|4057.35|4060.35|4058.85|4058.35|4056.85|2763
1698835200000|2023-11-01 10:40:00|4058.35|4056.85|4061.35|4059.85|4061.35|4059.85|4058.35|4056.85|3327
1698835500000|2023-11-01 10:45:00|4060.35|4058.85|4057.35|4055.85|4060.35|4058.85|4057.35|4055.85|3917
1698835800000|2023-11-01 10:50:00|4058.35|4056.85|4059.35|4057.85|4060.35|4058.85|4057.35|4055.85|1467
1698836100000|2023-11-01 10:55:00|4060.35|4058.85|4059.35|4057.85|4061.35|4059.85|4059.35|4057.85|1659
1698836400000|2023-11-01 11:00:00|4060.35|4058.85|4063.35|4061.85|4064.35|4062.85|4059.35|4057.85|4524
1698836700000|2023-11-01 11:05:00|4062.35|4060.85|4057.35|4055.85|4063.35|4061.85|4057.35|4055.85|2487
1698837000000|2023-11-01 11:10:00|4058.35|4056.85|4059.35|4057.85|4060.35|4058.85|4057.35|4055.85|2604
1698837300000|2023-11-01 11:15:00|4060.35|4058.85|4060.35|4058.85|4060.35|4058.85|4059.35|4057.85|1293
1698837600000|2023-11-01 11:20:00|4059.35|4057.85|4056.35|4054.85|4059.35|4057.85|4056.35|4054.85|4153
1698837900000|2023-11-01 11:25:00|4057.35|4055.85|4056.35|4054.85|4057.35|4055.85|4055.85|4054.35|1604
1698838200000|2023-11-01 11:30:00|4055.35|4053.85|4059.35|4057.85|4059.35|4057.85|4055.35|4053.85|2104
1698838500000|2023-11-01 11:35:00|4059.85|4058.35|4058.35|4056.85|4060.35|4058.85|4056.35|4054.85|1954
1698838800000|2023-11-01 11:40:00|4057.35|4055.85|4054.35|4052.85|4057.35|4055.85|4054.35|4052.85|1356
1698839100000|2023-11-01 11:45:00|4053.35|4051.85|4051.35|4049.85|4054.35|4052.85|4051.35|4049.85|2094
1698839400000|2023-11-01 11:50:00|4050.35|4048.85|4052.35|4050.85|4052.35|4050.85|4050.35|4048.85|3559
1698839700000|2023-11-01 11:55:00|4053.35|4051.85|4056.35|4054.85|4057.35|4055.85|4052.35|4050.85|2788
1698840000000|2023-11-01 12:00:00|4055.35|4053.85|4059.35|4057.85|4059.35|4057.85|4055.35|4053.85|7454
1698840300000|2023-11-01 12:05:00|4058.35|4056.85|4059.35|4057.85|4060.35|4058.85|4057.35|4055.85|3354
1698840600000|2023-11-01 12:10:00|4060.35|4058.85|4059.85|4058.35|4062.35|4060.85|4059.35|4057.85|2093
1698840900000|2023-11-01 12:15:00|4059.35|4057.85|4063.35|4061.85|4064.35|4062.85|4059.35|4057.85|2666
1698841200000|2023-11-01 12:20:00|4062.35|4060.85|4063.35|4061.85|4064.35|4062.85|4061.35|4059.85|4382
1698841500000|2023-11-01 12:25:00|4062.35|4060.85|4064.35|4062.85|4065.35|4063.85|4062.35|4060.85|1759
1698841800000|2023-11-01 12:30:00|4065.35|4063.85|4073.35|4071.85|4073.35|4071.85|4065.35|4063.85|6250
1698842100000|2023-11-01 12:35:00|4074.35|4072.85|4076.35|4074.85|4076.35|4074.85|4072.35|4070.85|4889
1698842400000|2023-11-01 12:40:00|4075.62|4074.12|4074.62|4073.12|4076.62|4075.12|4072.62|4071.12|4406
1698842700000|2023-11-01 12:45:00|4073.62|4072.12|4075.62|4074.12|4076.62|4075.12|4073.62|4072.12|7074
1698843000000|2023-11-01 12:50:00|4074.62|4073.12|4076.62|4075.12|4078.62|4077.12|4073.62|4072.12|3614
1698843300000|2023-11-01 12:55:00|4075.62|4074.12|4074.62|4073.12|4076.62|4075.12|4071.62|4070.12|3298
1698843600000|2023-11-01 13:00:00|4073.62|4072.12|4072.62|4071.12|4074.62|4073.12|4070.62|4069.12|6287
1698843900000|2023-11-01 13:05:00|4073.62|4072.12|4077.62|4076.12|4077.62|4076.12|4073.62|4072.12|3457
1698844200000|2023-11-01 13:10:00|4078.62|4077.12|4079.62|4078.12|4080.62|4079.12|4077.62|4076.12|3071
1698844500000|2023-11-01 13:15:00|4080.62|4079.12|4086.62|4085.12|4086.62|4085.12|4079.62|4078.12|6079
1698844800000|2023-11-01 13:20:00|4087.12|4085.62|4090.62|4089.12|4090.62|4089.12|4087.12|4085.62|6922
1698845100000|2023-11-01 13:25:00|4089.62|4088.12|4094.62|4093.12|4095.62|4094.12|4089.62|4088.12|8757
1698845400000|2023-11-01 13:30:00|4095.62|4094.12|4092.62|4091.12|4096.62|4095.12|4091.62|4090.12|16030
1698845700000|2023-11-01 13:35:00|4093.62|4092.12|4097.62|4096.12|4097.62|4096.12|4091.62|4090.12|10141
1698846000000|2023-11-01 13:40:00|4096.62|4095.12|4097.62|4096.12|4098.62|4097.12|4094.62|4093.12|5218
1698846300000|2023-11-01 13:45:00|4098.12|4096.62|4100.62|4099.12|4100.62|4099.12|4095.62|4094.12|8934
1698846600000|2023-11-01 13:50:00|4101.62|4100.12|4095.62|4094.12|4101.62|4100.12|4093.62|4092.12|5195
1698846900000|2023-11-01 13:55:00|4095.12|4093.62|4094.12|4092.62|4097.62|4096.12|4093.62|4092.12|6562
1698847200000|2023-11-01 14:00:00|4098.12|4096.62|4094.62|4093.12|4100.62|4099.12|4094.62|4093.12|8261
1698847500000|2023-11-01 14:05:00|4093.62|4092.12|4090.62|4089.12|4094.62|4093.12|4088.62|4087.12|5664
1698847800000|2023-11-01 14:10:00|4089.62|4088.12|4091.62|4090.12|4092.62|4091.12|4085.62|4084.12|7361
1698848100000|2023-11-01 14:15:00|4092.62|4091.12|4092.62|4091.12|4092.62|4091.12|4089.62|4088.12|5975
1698848400000|2023-11-01 14:20:00|4093.62|4092.12|4098.62|4097.12|4098.62|4097.12|4093.62|4092.12|8670
1698848700000|2023-11-01 14:25:00|4097.62|4096.12|4098.62|4097.12|4099.62|4098.12|4095.62|4094.12|8338
1698849000000|2023-11-01 14:30:00|4099.62|4098.12|4098.62|4097.12|4100.62|4099.12|4096.62|4095.12|6380
1698849300000|2023-11-01 14:35:00|4099.62|4098.12|4100.62|4099.12|4101.62|4100.12|4098.62|4097.12|7304
1698849600000|2023-11-01 14:40:00|4101.62|4100.12|4103.62|4102.12|4104.62|4103.12|4100.62|4099.12|6787
1698849900000|2023-11-01 14:45:00|4104.62|4103.12|4100.62|4099.12|4105.62|4104.12|4100.62|4099.12|9636
1698850200000|2023-11-01 14:50:00|4101.62|4100.12|4100.62|4099.12|4103.62|4102.12|4100.62|4099.12|14751
1698850500000|2023-11-01 14:55:00|4101.62|4100.12|4100.62|4099.12|4102.62|4101.12|4100.62|4099.12|7014
1698850800000|2023-11-01 15:00:00|4099.62|4098.12|4100.62|4099.12|4102.62|4101.12|4099.62|4098.12|7451
1698851100000|2023-11-01 15:05:00|4099.62|4098.12|4099.62|4098.12|4102.62|4101.12|4098.62|4097.12|6065
1698851400000|2023-11-01 15:10:00|4098.97|4097.47|4089.97|4088.47|4098.97|4097.47|4087.97|4086.47|10035
1698851700000|2023-11-01 15:15:00|4088.97|4087.47|4085.97|4084.47|4088.97|4087.47|4084.97|4083.47|8323
1698852000000|2023-11-01 15:20:00|4086.97|4085.47|4085.97|4084.47|4086.97|4085.47|4084.97|4083.47|13394
1698852300000|2023-11-01 15:25:00|4086.97|4085.47|4086.97|4085.47|4088.97|4087.47|4085.97|4084.47|10731
1698852600000|2023-11-01 15:30:00|4086.47|4084.97|4088.97|4087.47|4089.97|4088.47|4085.97|4084.47|7493
1698852900000|2023-11-01 15:35:00|4087.97|4086.47|4089.97|4088.47|4092.97|4091.47|4087.97|4086.47|8080
1698853200000|2023-11-01 15:40:00|4088.97|4087.47|4093.97|4092.47|4093.97|4092.47|4088.97|4087.47|6526
1698853500000|2023-11-01 15:45:00|4092.97|4091.47|4096.97|4095.47|4097.97|4096.47|4092.97|4091.47|10440
1698853800000|2023-11-01 15:50:00|4095.97|4094.47|4096.97|4095.47|4097.97|4096.47|4094.97|4093.47|12866
1698854100000|2023-11-01 15:55:00|4097.97|4096.47|4098.97|4097.47|4098.97|4097.47|4097.97|4096.47|4147
1698854400000|2023-11-01 16:00:00|4097.97|4096.47|4095.97|4094.47|4100.97|4099.47|4094.97|4093.47|10655
1698854700000|2023-11-01 16:05:00|4094.97|4093.47|4093.97|4092.47|4096.97|4095.47|4092.97|4091.47|8097
1698855000000|2023-11-01 16:10:00|4094.97|4093.47|4091.97|4090.47|4094.97|4093.47|4091.97|4090.47|3943
1698855300000|2023-11-01 16:15:00|4092.97|4091.47|4091.97|4090.47|4092.97|4091.47|4089.97|4088.47|8845
1698855600000|2023-11-01 16:20:00|4090.97|4089.47|4091.97|4090.47|4091.97|4090.47|4090.97|4089.47|9800
1698855900000|2023-11-01 16:25:00|4090.97|4089.47|4090.97|4089.47|4091.97|4090.47|4089.97|4088.47|20633
1698856200000|2023-11-01 16:30:00|4091.97|4090.47|4092.97|4091.47|4093.97|4092.47|4091.97|4090.47|30899
1698856500000|2023-11-01 16:35:00|4091.97|4090.47|4087.97|4086.47|4092.97|4091.47|4086.97|4085.47|22632
1698856800000|2023-11-01 16:40:00|4086.97|4085.47|4087.97|4086.47|4087.97|4086.47|4084.97|4083.47|7138
1698857100000|2023-11-01 16:45:00|4088.97|4087.47|4088.97|4087.47|4089.97|4088.47|4087.97|4086.47|5297
1698857400000|2023-11-01 16:50:00|4089.97|4088.47|4089.97|4088.47|4089.97|4088.47|4088.97|4087.47|3150
1698857700000|2023-11-01 16:55:00|4089.47|4087.97|4089.97|4088.47|4090.97|4089.47|4088.97|4087.47|2976
1698858000000|2023-11-01 17:00:00|4089.47|4087.97|4088.97|4087.47|4089.47|4087.97|4087.97|4086.47|2845
1698858300000|2023-11-01 17:05:00|4089.97|4088.47|4090.97|4089.47|4091.97|4090.47|4088.97|4087.47|2964
1698858600000|2023-11-01 17:10:00|4091.97|4090.47|4094.97|4093.47|4095.97|4094.47|4091.97|4090.47|3412
1698858900000|2023-11-01 17:15:00|4095.47|4093.97|4093.97|4092.47|4095.97|4094.47|4092.97|4091.47|1168
1698859200000|2023-11-01 17:20:00|4094.47|4092.97|4089.97|4088.47|4094.47|4092.97|4089.97|4088.47|1213
1698859500000|2023-11-01 17:25:00|4088.97|4087.47|4091.97|4090.47|4092.97|4091.47|4088.97|4087.47|1226
1698859800000|2023-11-01 17:30:00|4090.97|4089.47|4089.97|4088.47|4091.97|4090.47|4089.97|4088.47|989
1698860100000|2023-11-01 17:35:00|4090.97|4089.47|4091.97|4090.47|4092.97|4091.47|4090.97|4089.47|1638
1698860400000|2023-11-01 17:40:00|4090.97|4089.47|4092.97|4091.47|4093.97|4092.47|4090.97|4089.47|3146
1698860700000|2023-11-01 17:45:00|4091.97|4090.47|4090.97|4089.47|4091.97|4090.47|4089.97|4088.47|1574
1698861000000|2023-11-01 17:50:00|4091.47|4089.97|4091.97|4090.47|4092.97|4091.47|4090.97|4089.47|1363
1698861300000|2023-11-01 17:55:00|4090.97|4089.47|4090.47|4088.97|4092.47|4090.97|4089.97|4088.47|1301
1698861600000|2023-11-01 18:00:00|4091.47|4089.97|4093.97|4092.47|4096.97|4095.47|4089.97|4088.47|3578
1698861900000|2023-11-01 18:05:00|4092.97|4091.47|4089.97|4088.47|4094.47|4092.97|4089.97|4088.47|1363
1698862200000|2023-11-01 18:10:00|4090.97|4089.47|4088.97|4087.47|4092.97|4091.47|4088.47|4086.97|1100
1698862500000|2023-11-01 18:15:00|4089.97|4088.47|4090.97|4089.47|4091.97|4090.47|4086.97|4085.47|1353
1698862800000|2023-11-01 18:20:00|4089.97|4088.47|4092.97|4091.47|4092.97|4091.47|4089.97|4088.47|1101
1698863100000|2023-11-01 18:25:00|4091.97|4090.47|4091.97|4090.47|4094.97|4093.47|4090.97|4089.47|1115
1698863400000|2023-11-01 18:30:00|4092.97|4091.47|4096.97|4095.47|4097.97|4096.47|4092.97|4091.47|1602
1698863700000|2023-11-01 18:35:00|4097.47|4095.97|4089.97|4088.47|4099.97|4098.47|4087.97|4086.47|4362
1698864000000|2023-11-01 18:40:00|4090.97|4089.47|4086.97|4085.47|4091.97|4090.47|4081.97|4080.47|5585
1698864300000|2023-11-01 18:45:00|4086.47|4084.97|4086.97|4085.47|4090.97|4089.47|4081.97|4080.47|2076
1698864600000|2023-11-01 18:50:00|4087.97|4086.47|4089.97|4088.47|4092.47|4090.97|4086.97|4085.47|1679
1698864900000|2023-11-01 18:55:00|4090.47|4088.97|4095.97|4094.47|4097.97|4096.47|4089.97|4088.47|1373
1698865200000|2023-11-01 19:00:00|4096.97|4095.47|4101.97|4100.47|4103.97|4102.47|4095.97|4094.47|3088
1698865500000|2023-11-01 19:05:00|4100.97|4099.47|4103.97|4102.47|4103.97|4102.47|4100.97|4099.47|1548
1698865800000|2023-11-01 19:10:00|4104.97|4103.47|4102.97|4101.47|4106.97|4105.47|4102.97|4101.47|2950
1698866100000|2023-11-01 19:15:00|4103.97|4102.47|4104.97|4103.47|4105.97|4104.47|4101.97|4100.47|1986
1698866400000|2023-11-01 19:20:00|4103.97|4102.47|4109.97|4108.47|4109.97|4108.47|4103.97|4102.47|2050
1698866700000|2023-11-01 19:25:00|4110.97|4109.47|4108.97|4107.47|4110.97|4109.47|4106.97|4105.47|3276
1698867000000|2023-11-01 19:30:00|4107.97|4106.47|4109.97|4108.47|4110.97|4109.47|4107.97|4106.47|2871
1698867300000|2023-11-01 19:35:00|4108.97|4107.47|4109.97|4108.47|4110.97|4109.47|4108.97|4107.47|1617
1698867600000|2023-11-01 19:40:00|4108.97|4107.47|4109.97|4108.47|4110.97|4109.47|4108.97|4107.47|1868
1698867900000|2023-11-01 19:45:00|4108.97|4107.47|4109.97|4108.47|4109.97|4108.47|4108.97|4107.47|630
1698868200000|2023-11-01 19:50:00|4108.97|4107.47|4109.97|4108.47|4110.97|4109.47|4106.97|4105.47|3298
1698868500000|2023-11-01 19:55:00|4110.47|4108.97|4109.97|4108.47|4110.97|4109.47|4108.97|4107.47|3457
1698868800000|2023-11-01 20:00:00|4108.97|4107.47|4109.97|4108.47|4109.97|4108.47|4108.97|4107.47|663
1698869100000|2023-11-01 20:05:00|4108.97|4107.47|4106.97|4105.47|4109.97|4108.47|4106.97|4105.47|261
1698869400000|2023-11-01 20:10:00|4107.97|4106.47|4107.97|4106.47|4108.97|4107.47|4106.97|4105.47|152
1698869700000|2023-11-01 20:15:00|4108.97|4107.47|4107.97|4106.47|4108.97|4107.47|4107.97|4106.47|392
1698870000000|2023-11-01 20:20:00|4108.97|4107.47|4107.97|4106.47|4108.97|4107.47|4107.97|4106.47|184
1698870300000|2023-11-01 20:25:00|4108.97|4107.47|4107.97|4106.47|4108.97|4107.47|4107.97|4106.47|58
1698870600000|2023-11-01 20:30:00|4108.97|4107.47|4109.97|4108.47|4109.97|4108.47|4108.97|4107.47|118
1698870900000|2023-11-01 20:35:00|||||||||64
1698871200000|2023-11-01 20:40:00|4110.97|4109.47|4110.97|4109.47|4110.97|4109.47|4110.97|4109.47|93
1698871500000|2023-11-01 20:45:00|||||||||36
1698871800000|2023-11-01 20:50:00|||||||||62
1698872100000|2023-11-01 20:55:00|4111.97|4110.47|4110.97|4109.47|4111.97|4110.47|4110.97|4109.47|659
1698872400000|2023-11-01 21:00:00|4111.52|4108.52|4111.72|4108.72|4112.22|4109.22|4111.12|4108.12|24
1698872700000|2023-11-01 21:05:00|4111.62|4108.62|4111.82|4108.82|4111.82|4108.82|4111.62|4108.62|0
1698873000000|2023-11-01 21:10:00|4111.62|4108.62|4111.82|4108.82|4111.92|4108.92|4111.62|4108.62|0
1698873300000|2023-11-01 21:15:00|4111.92|4108.92|4112.02|4109.02|4112.12|4109.12|4111.82|4108.82|0
1698873600000|2023-11-01 21:20:00|4112.12|4109.12|4112.22|4109.22|4112.42|4109.42|4112.12|4109.12|0
1698873900000|2023-11-01 21:25:00|4112.32|4109.32|4112.22|4109.22|4112.52|4109.52|4112.22|4109.22|0
1698874200000|2023-11-01 21:30:00|4112.62|4109.62|4112.92|4109.92|4112.92|4109.92|4112.52|4109.52|0
1698874500000|2023-11-01 21:35:00|4112.72|4109.72|4112.72|4109.72|4112.92|4109.92|4112.42|4109.42|0
1698874800000|2023-11-01 21:40:00|4112.92|4109.92|4112.72|4109.72|4112.92|4109.92|4112.52|4109.52|0
1698875100000|2023-11-01 21:45:00|4112.82|4109.82|4112.62|4109.62|4112.82|4109.82|4112.32|4109.32|0
1698875700000|2023-11-01 21:55:00|4112.52|4109.52|4112.52|4109.52|4112.82|4109.82|4112.52|4109.52|0
1698876000000|2023-11-01 22:00:00|4111.72|4108.72|4111.62|4108.62|4111.72|4108.72|4111.12|4108.12|0
1698876300000|2023-11-01 22:05:00|4111.82|4108.82|4113.82|4110.82|4113.82|4110.82|4111.82|4108.82|0
1698876600000|2023-11-01 22:10:00|4113.62|4110.62|4113.32|4110.32|4114.22|4111.22|4113.32|4110.32|0
1698876900000|2023-11-01 22:15:00|4113.42|4110.42|4113.52|4110.52|4114.22|4111.22|4113.32|4110.32|0
1698877200000|2023-11-01 22:20:00|4113.42|4110.42|4112.32|4109.32|4113.42|4110.42|4112.32|4109.32|0
1698877500000|2023-11-01 22:25:00|4112.42|4109.42|4111.62|4108.62|4112.62|4109.62|4111.32|4108.32|0
1698877800000|2023-11-01 22:30:00|4111.52|4108.52|4112.12|4109.12|4112.12|4109.12|4111.32|4108.32|0
1698878100000|2023-11-01 22:35:00|4112.22|4109.22|4112.62|4109.62|4113.02|4110.02|4111.82|4108.82|0
1698878400000|2023-11-01 22:40:00|4112.42|4109.42|4112.12|4109.12|4112.42|4109.42|4111.82|4108.82|0
1698878700000|2023-11-01 22:45:00|4111.92|4108.92|4112.62|4109.62|4112.62|4109.62|4111.92|4108.92|0
1698879000000|2023-11-01 22:50:00|4112.72|4109.72|4113.82|4110.82|4114.02|4111.02|4112.62|4109.62|0
1698879300000|2023-11-01 22:55:00|4114.02|4111.02|4113.32|4110.32|4114.02|4111.02|4113.02|4110.02|0
1698879600000|2023-11-01 23:00:00|4113.52|4110.52|4115.22|4112.22|4115.92|4112.92|4113.02|4110.02|0
1698879900000|2023-11-01 23:05:00|4115.12|4112.12|4115.52|4112.52|4116.42|4113.42|4115.02|4112.02|0
1698880200000|2023-11-01 23:10:00|4115.72|4112.72|4116.22|4113.22|4116.22|4113.22|4114.82|4111.82|0
1698880500000|2023-11-01 23:15:00|4116.32|4113.32|4117.92|4114.92|4119.62|4116.62|4116.22|4113.22|0
1698880800000|2023-11-01 23:20:00|4118.12|4115.12|4117.42|4114.42|4118.42|4115.42|4116.92|4113.92|0
1698881100000|2023-11-01 23:25:00|4117.52|4114.52|4117.42|4114.42|4118.72|4115.72|4117.22|4114.22|0
1698881400000|2023-11-01 23:30:00|4117.52|4114.52|4117.42|4114.42|4117.92|4114.92|4116.42|4113.42|0
1698881700000|2023-11-01 23:35:00|4117.62|4114.62|4117.62|4114.62|4117.62|4114.62|4117.42|4114.42|0
1698882000000|2023-11-01 23:40:00|4117.82|4114.82|4117.92|4114.92|4118.52|4115.52|4117.62|4114.62|0
1698882300000|2023-11-01 23:45:00|4117.62|4114.62|4118.12|4115.12|4118.12|4115.12|4116.92|4113.92|0
1698882600000|2023-11-01 23:50:00|4117.92|4114.92|4117.42|4114.42|4118.12|4115.12|4117.22|4114.22|0
1698882900000|2023-11-01 23:55:00|4117.92|4114.92|4119.12|4116.12|4119.32|4116.32|4117.92|4114.92|0
1698883200000|2023-11-02 00:00:00|4118.82|4115.82|4118.12|4115.12|4119.62|4116.62|4117.62|4114.62|0
1698883500000|2023-11-02 00:05:00|4117.92|4114.92|4117.62|4114.62|4118.02|4115.02|4117.22|4114.22|0
1698883800000|2023-11-02 00:10:00|4117.92|4114.92|4117.22|4114.22|4117.92|4114.92|4116.72|4113.72|0
1698884100000|2023-11-02 00:15:00|4117.42|4114.42|4120.22|4118.22|4121.22|4119.22|4117.42|4114.42|994
1698884400000|2023-11-02 00:20:00|4119.22|4117.22|4119.22|4117.22|4120.22|4118.22|4119.22|4117.22|207
1698884700000|2023-11-02 00:25:00|4118.22|4116.22|4118.22|4116.22|4119.22|4117.22|4118.22|4116.22|207
1698885000000|2023-11-02 00:30:00|4118.72|4116.72|4118.22|4116.22|4119.22|4117.22|4118.22|4116.22|170
1698885300000|2023-11-02 00:35:00|4119.22|4117.22|4119.22|4117.22|4119.22|4117.22|4118.22|4116.22|128
1698885600000|2023-11-02 00:40:00|4119.72|4117.72|4120.22|4118.22|4121.22|4119.22|4119.72|4117.72|116
1698885900000|2023-11-02 00:45:00|4121.22|4119.22|4121.22|4119.22|4122.22|4120.22|4120.22|4118.22|520
1698886200000|2023-11-02 00:50:00|4120.22|4118.22|4122.22|4120.22|4122.22|4120.22|4120.22|4118.22|228
1698886500000|2023-11-02 00:55:00|4121.22|4119.22|4120.22|4118.22|4122.22|4120.22|4120.22|4118.22|78
1698886800000|2023-11-02 01:00:00|4121.22|4119.22|4119.22|4117.22|4121.22|4119.22|4119.22|4117.22|366
1698887100000|2023-11-02 01:05:00|4120.22|4118.22|4120.22|4118.22|4120.22|4118.22|4119.22|4117.22|68
1698887400000|2023-11-02 01:10:00|4121.22|4119.22|4121.22|4119.22|4121.22|4119.22|4120.22|4118.22|136
1698887700000|2023-11-02 01:15:00|4122.22|4120.22|4123.22|4121.22|4123.22|4121.22|4121.22|4119.22|313
1698888000000|2023-11-02 01:20:00|4122.72|4120.72|4122.22|4120.22|4123.22|4121.22|4121.22|4119.22|453
1698888300000|2023-11-02 01:25:00|4123.22|4121.22|4122.22|4120.22|4123.22|4121.22|4122.22|4120.22|271
1698888600000|2023-11-02 01:30:00|4123.22|4121.22|4122.22|4120.22|4123.22|4121.22|4122.22|4120.22|192
1698888900000|2023-11-02 01:35:00|4123.22|4121.22|4124.22|4122.22|4124.22|4122.22|4122.22|4120.22|252
1698889200000|2023-11-02 01:40:00|4123.22|4121.22|4124.22|4122.22|4124.22|4122.22|4123.22|4121.22|40
1698889500000|2023-11-02 01:45:00|4124.72|4122.72|4124.22|4122.22|4125.22|4123.22|4124.22|4122.22|255
1698889800000|2023-11-02 01:50:00|4125.22|4123.22|4123.22|4121.22|4125.22|4123.22|4122.22|4120.22|234
1698890100000|2023-11-02 01:55:00|4124.22|4122.22|4123.22|4121.22|4124.22|4122.22|4123.22|4121.22|57
1698890400000|2023-11-02 02:00:00|4123.72|4121.72|4122.22|4120.22|4124.22|4122.22|4121.22|4119.22|59
1698890700000|2023-11-02 02:05:00|4121.22|4119.22|4119.22|4117.22|4122.22|4120.22|4119.22|4117.22|314
1698891000000|2023-11-02 02:10:00|4120.22|4118.22|4121.22|4119.22|4121.22|4119.22|4120.22|4118.22|148
1698891300000|2023-11-02 02:15:00|4121.72|4119.72|4123.22|4121.22|4124.22|4122.22|4121.22|4119.22|504
1698891600000|2023-11-02 02:20:00|4122.22|4120.22|4120.22|4118.22|4123.22|4121.22|4120.22|4118.22|285
1698891900000|2023-11-02 02:25:00|4119.22|4117.22|4119.22|4117.22|4120.22|4118.22|4118.22|4116.22|236
1698892200000|2023-11-02 02:30:00|4118.72|4116.72|4119.22|4117.22|4119.22|4117.22|4118.22|4116.22|106
1698892500000|2023-11-02 02:35:00|4118.72|4116.72|4119.22|4117.22|4119.22|4117.22|4118.22|4116.22|137
1698892800000|2023-11-02 02:40:00|4118.72|4116.72|4119.22|4117.22|4119.22|4117.22|4118.22|4116.22|102
1698893100000|2023-11-02 02:45:00|4118.72|4116.72|4118.22|4116.22|4118.72|4116.72|4118.22|4116.22|38
1698893400000|2023-11-02 02:50:00|4119.22|4117.22|4118.22|4116.22|4119.22|4117.22|4118.22|4116.22|48
1698893700000|2023-11-02 02:55:00|4119.22|4117.22|4118.22|4116.22|4119.22|4117.22|4118.22|4116.22|145
1698894000000|2023-11-02 03:00:00|4119.22|4117.22|4118.22|4116.22|4119.22|4117.22|4118.22|4116.22|84
1698894300000|2023-11-02 03:05:00|4119.22|4117.22|4118.22|4116.22|4119.22|4117.22|4118.22|4116.22|24
1698894600000|2023-11-02 03:10:00|4117.72|4115.72|4117.22|4115.22|4118.22|4116.22|4117.22|4115.22|37
1698894900000|2023-11-02 03:15:00|4118.22|4116.22|4118.22|4116.22|4118.22|4116.22|4118.22|4116.22|35
1698895200000|2023-11-02 03:20:00|||||||||10
1698895500000|2023-11-02 03:25:00|||||||||19
1698895800000|2023-11-02 03:30:00|4119.22|4117.22|4117.22|4115.22|4119.22|4117.22|4117.22|4115.22|134
1698896100000|2023-11-02 03:35:00|4116.22|4114.22|4116.22|4114.22|4116.22|4114.22|4116.22|4114.22|39
1698896400000|2023-11-02 03:40:00|4117.22|4115.22|4117.22|4115.22|4117.22|4115.22|4116.22|4114.22|34
1698896700000|2023-11-02 03:45:00|4116.72|4114.72|4117.22|4115.22|4117.22|4115.22|4116.22|4114.22|26
1698897000000|2023-11-02 03:50:00|4118.22|4116.22|4118.22|4116.22|4119.22|4117.22|4117.22|4115.22|96
1698897300000|2023-11-02 03:55:00|||||||||116
1698897600000|2023-11-02 04:00:00|4117.22|4115.22|4117.22|4115.22|4117.22|4115.22|4117.22|4115.22|36
1698897900000|2023-11-02 04:05:00|4118.22|4116.22|4117.22|4115.22|4118.22|4116.22|4117.22|4115.22|131
1698898200000|2023-11-02 04:10:00|4118.22|4116.22|4118.22|4116.22|4118.22|4116.22|4117.22|4115.22|28
1698898500000|2023-11-02 04:15:00|4117.22|4115.22|4118.22|4116.22|4118.22|4116.22|4117.22|4115.22|82
1698898800000|2023-11-02 04:20:00|4117.72|4115.72|4117.22|4115.22|4118.22|4116.22|4117.22|4115.22|90
1698899100000|2023-11-02 04:25:00|4117.72|4115.72|4117.22|4115.22|4118.22|4116.22|4117.22|4115.22|22
1698899400000|2023-11-02 04:30:00|4118.22|4116.22|4118.22|4116.22|4118.22|4116.22|4117.22|4115.22|104
1698899700000|2023-11-02 04:35:00|4119.22|4117.22|4119.22|4117.22|4119.22|4117.22|4118.22|4116.22|54
1698900000000|2023-11-02 04:40:00|4118.72|4116.72|4119.22|4117.22|4119.22|4117.22|4118.22|4116.22|41
1698900300000|2023-11-02 04:45:00|4118.72|4116.72|4118.22|4116.22|4119.22|4117.22|4118.22|4116.22|174
1698900600000|2023-11-02 04:50:00|4117.22|4115.22|4117.22|4115.22|4117.22|4115.22|4117.22|4115.22|162
1698900900000|2023-11-02 04:55:00|4118.22|4116.22|4118.22|4116.22|4118.22|4116.22|4117.22|4115.22|37
1698901200000|2023-11-02 05:00:00|4117.22|4115.22|4118.22|4116.22|4118.22|4116.22|4117.22|4115.22|59
1698901500000|2023-11-02 05:05:00|4117.22|4115.22|4119.22|4117.22|4119.22|4117.22|4117.22|4115.22|103
1698901800000|2023-11-02 05:10:00|||||||||1
1698902100000|2023-11-02 05:15:00|4120.22|4118.22|4119.22|4117.22|4120.22|4118.22|4118.22|4116.22|110
1698902400000|2023-11-02 05:20:00|4118.22|4116.22|4118.22|4116.22|4118.22|4116.22|4118.22|4116.22|26
1698902700000|2023-11-02 05:25:00|4118.72|4116.72|4121.22|4119.22|4121.22|4119.22|4118.22|4116.22|712
1698903000000|2023-11-02 05:30:00|4120.22|4118.22|4119.22|4117.22|4121.22|4119.22|4119.22|4117.22|199
1698903300000|2023-11-02 05:35:00|4120.22|4118.22|4120.22|4118.22|4120.22|4118.22|4120.22|4118.22|70
1698903600000|2023-11-02 05:40:00|4121.22|4119.22|4121.22|4119.22|4121.22|4119.22|4120.72|4118.72|33
1698903900000|2023-11-02 05:45:00|4120.22|4118.22|4120.22|4118.22|4121.22|4119.22|4120.22|4118.22|42
1698904200000|2023-11-02 05:50:00|4119.22|4117.22|4119.22|4117.22|4119.22|4117.22|4119.22|4117.22|131
1698904500000|2023-11-02 05:55:00|||||||||134
1698904800000|2023-11-02 06:00:00|4120.22|4118.22|4117.22|4115.22|4120.22|4118.22|4117.22|4115.22|384
1698905100000|2023-11-02 06:05:00|4118.22|4116.22|4118.22|4116.22|4118.22|4116.22|4117.22|4115.22|278
1698905400000|2023-11-02 06:10:00|4117.22|4115.22|4117.22|4115.22|4117.22|4115.22|4117.22|4115.22|89
1698905700000|2023-11-02 06:15:00|4116.22|4114.22|4113.22|4111.22|4116.22|4114.22|4113.22|4111.22|1272
1698906000000|2023-11-02 06:20:00|4115.22|4113.22|4114.22|4112.22|4117.22|4115.22|4114.22|4112.22|1065
1698906300000|2023-11-02 06:25:00|4114.72|4112.72|4115.22|4113.22|4115.22|4113.22|4113.22|4111.22|139
1698906600000|2023-11-02 06:30:00|4114.72|4112.72|4113.22|4111.22|4115.22|4113.22|4113.22|4111.22|252
1698906900000|2023-11-02 06:35:00|4112.22|4110.22|4114.22|4112.22|4114.22|4112.22|4112.22|4110.22|581
1698907200000|2023-11-02 06:40:00|4113.72|4111.72|4116.22|4114.22|4116.72|4114.72|4113.22|4111.22|595
1698907500000|2023-11-02 06:45:00|4115.72|4113.72|4114.22|4112.22|4115.72|4113.72|4113.72|4111.72|163
1698907800000|2023-11-02 06:50:00|4114.72|4112.72|4115.72|4113.72|4115.72|4113.72|4114.22|4112.22|493
1698908100000|2023-11-02 06:55:00|4116.22|4114.22|4116.22|4114.22|4116.22|4114.22|4116.22|4114.22|447
1698908400000|2023-11-02 07:00:00|4115.97|4114.47|4119.97|4118.47|4119.97|4118.47|4113.97|4112.47|1599
1698908700000|2023-11-02 07:05:00|4120.97|4119.47|4121.97|4120.47|4121.97|4120.47|4119.97|4118.47|2228
1698909000000|2023-11-02 07:10:00|4122.47|4120.97|4123.97|4122.47|4123.97|4122.47|4121.97|4120.47|1299
1698909300000|2023-11-02 07:15:00|4122.97|4121.47|4123.97|4122.47|4123.97|4122.47|4122.97|4121.47|1132
1698909600000|2023-11-02 07:20:00|4124.97|4123.47|4126.97|4125.47|4126.97|4125.47|4124.97|4123.47|2209
1698909900000|2023-11-02 07:25:00|4126.47|4124.97|4124.97|4123.47|4126.97|4125.47|4123.97|4122.47|1540
1698910200000|2023-11-02 07:30:00|4125.97|4124.47|4125.97|4124.47|4125.97|4124.47|4123.97|4122.47|608
1698910500000|2023-11-02 07:35:00|4125.47|4123.97|4122.97|4121.47|4126.97|4125.47|4122.97|4121.47|1648
1698910800000|2023-11-02 07:40:00|4121.97|4120.47|4122.97|4121.47|4123.47|4121.97|4121.97|4120.47|1062
1698911100000|2023-11-02 07:45:00|4121.97|4120.47|4121.97|4120.47|4121.97|4120.47|4119.97|4118.47|1779
1698911400000|2023-11-02 07:50:00|4122.97|4121.47|4122.97|4121.47|4122.97|4121.47|4120.97|4119.47|2174
1698911700000|2023-11-02 07:55:00|4123.97|4122.47|4124.97|4123.47|4125.97|4124.47|4123.97|4122.47|1563
1698912000000|2023-11-02 08:00:00|4125.97|4124.47|4122.97|4121.47|4128.97|4127.47|4121.97|4120.47|15319
1698912300000|2023-11-02 08:05:00|4123.97|4122.47|4126.97|4125.47|4127.47|4125.97|4123.97|4122.47|7522
1698912600000|2023-11-02 08:10:00|4127.47|4125.97|4128.97|4127.47|4128.97|4127.47|4125.97|4124.47|6753
1698912900000|2023-11-02 08:15:00|4129.47|4127.97|4132.97|4131.47|4132.97|4131.47|4128.97|4127.47|6972
1698913200000|2023-11-02 08:20:00|4133.97|4132.47|4145.97|4144.47|4146.97|4145.47|4133.97|4132.47|24188
1698913500000|2023-11-02 08:25:00|4144.97|4143.47|4145.97|4144.47|4146.97|4145.47|4142.97|4141.47|11168
1698913800000|2023-11-02 08:30:00|4144.97|4143.47|4139.97|4138.47|4144.97|4143.47|4138.97|4137.47|17773
1698914100000|2023-11-02 08:35:00|4138.97|4137.47|4144.97|4143.47|4144.97|4143.47|4137.97|4136.47|7753
1698914400000|2023-11-02 08:40:00|4145.56|4144.06|4145.56|4144.06|4145.56|4144.06|4141.56|4140.06|8687
1698914700000|2023-11-02 08:45:00|4144.56|4143.06|4147.56|4146.06|4147.56|4146.06|4143.56|4142.06|8869
1698915000000|2023-11-02 08:50:00|4148.56|4147.06|4153.56|4152.06|4153.56|4152.06|4148.56|4147.06|17104
1698915300000|2023-11-02 08:55:00|4154.56|4153.06|4150.56|4149.06|4155.56|4154.06|4150.56|4149.06|10855
1698915600000|2023-11-02 09:00:00|4151.06|4149.56|4154.56|4153.06|4155.56|4154.06|4150.56|4149.06|6256
1698915900000|2023-11-02 09:05:00|4153.56|4152.06|4155.56|4154.06|4156.56|4155.06|4153.56|4152.06|10152
1698916200000|2023-11-02 09:10:00|4154.56|4153.06|4154.56|4153.06|4156.56|4155.06|4152.56|4151.06|9263
1698916500000|2023-11-02 09:15:00|4153.56|4152.06|4158.56|4157.06|4160.56|4159.06|4153.56|4152.06|12016
1698916800000|2023-11-02 09:20:00|4159.56|4158.06|4159.56|4158.06|4160.56|4159.06|4158.56|4157.06|18113
1698917100000|2023-11-02 09:25:00|4160.56|4159.06|4163.56|4162.06|4164.56|4163.06|4159.56|4158.06|10272
1698917400000|2023-11-02 09:30:00|4164.56|4163.06|4162.56|4161.06|4166.56|4165.06|4161.56|4160.06|16505
1698917700000|2023-11-02 09:35:00|4163.56|4162.06|4162.56|4161.06|4164.56|4163.06|4161.56|4160.06|10098
1698918000000|2023-11-02 09:40:00|4163.56|4162.06|4155.56|4154.06|4163.56|4162.06|4154.56|4153.06|16101
1698918300000|2023-11-02 09:45:00|4154.56|4153.06|4160.56|4159.06|4160.56|4159.06|4154.56|4153.06|7700
1698918600000|2023-11-02 09:50:00|4161.56|4160.06|4159.56|4158.06|4161.56|4160.06|4156.56|4155.06|9277
1698918900000|2023-11-02 09:55:00|4158.56|4157.06|4159.56|4158.06|4161.56|4160.06|4158.56|4157.06|6343
1698919200000|2023-11-02 10:00:00|4160.56|4159.06|4158.56|4157.06|4160.56|4159.06|4156.56|4155.06|5478
1698919500000|2023-11-02 10:05:00|4157.56|4156.06|4158.56|4157.06|4159.56|4158.06|4157.56|4156.06|8784
1698919800000|2023-11-02 10:10:00|4159.56|4158.06|4155.56|4154.06|4160.56|4159.06|4155.56|4154.06|6480
1698920100000|2023-11-02 10:15:00|4156.56|4155.06|4160.56|4159.06|4161.56|4160.06|4156.56|4155.06|6610
1698920400000|2023-11-02 10:20:00|4159.56|4158.06|4161.56|4160.06|4161.56|4160.06|4158.56|4157.06|5596
1698920700000|2023-11-02 10:25:00|4160.56|4159.06|4159.56|4158.06|4160.56|4159.06|4158.56|4157.06|6365
1698921000000|2023-11-02 10:30:00|4158.56|4157.06|4160.56|4159.06|4161.56|4160.06|4158.56|4157.06|10586
1698921300000|2023-11-02 10:35:00|4159.56|4158.06|4159.56|4158.06|4159.56|4158.06|4157.56|4156.06|4349
1698921600000|2023-11-02 10:40:00|4158.56|4157.06|4162.56|4161.06|4163.56|4162.06|4158.56|4157.06|6022
1698921900000|2023-11-02 10:45:00|4161.56|4160.06|4163.56|4162.06|4164.56|4163.06|4161.56|4160.06|3765
1698922200000|2023-11-02 10:50:00|4162.56|4161.06|4163.56|4162.06|4164.56|4163.06|4161.56|4160.06|11059
1698922500000|2023-11-02 10:55:00|4164.56|4163.06|4166.56|4165.06|4167.56|4166.06|4164.56|4163.06|7810
1698922800000|2023-11-02 11:00:00|4165.56|4164.06|4167.56|4166.06|4167.56|4166.06|4163.56|4162.06|7760
1698923100000|2023-11-02 11:05:00|4167.06|4165.56|4165.56|4164.06|4168.56|4167.06|4163.56|4162.06|9127
1698923400000|2023-11-02 11:10:00|4164.56|4163.06|4166.56|4165.06|4166.56|4165.06|4162.56|4161.06|6203
1698923700000|2023-11-02 11:15:00|4165.56|4164.06|4165.56|4164.06|4168.56|4167.06|4165.56|4164.06|6219
1698924000000|2023-11-02 11:20:00|4164.56|4163.06|4167.56|4166.06|4167.56|4166.06|4164.56|4163.06|5667
1698924300000|2023-11-02 11:25:00|4168.56|4167.06|4168.56|4167.06|4168.56|4167.06|4166.56|4165.06|6182
1698924600000|2023-11-02 11:30:00|4167.56|4166.06|4168.56|4167.06|4169.56|4168.06|4165.56|4164.06|5931
1698924900000|2023-11-02 11:35:00|4167.56|4166.06|4166.56|4165.06|4168.56|4167.06|4165.56|4164.06|5484
1698925200000|2023-11-02 11:40:00|4167.56|4166.06|4169.56|4168.06|4170.56|4169.06|4167.56|4166.06|5637
1698925500000|2023-11-02 11:45:00|4170.56|4169.06|4169.56|4168.06|4171.56|4170.06|4169.56|4168.06|8288
1698925800000|2023-11-02 11:50:00|4170.56|4169.06|4172.56|4171.06|4172.56|4171.06|4169.56|4168.06|4507
1698926100000|2023-11-02 11:55:00|4171.56|4170.06|4169.56|4168.06|4172.56|4171.06|4169.56|4168.06|3610
1698926400000|2023-11-02 12:00:00|4170.56|4169.06|4165.56|4164.06|4170.56|4169.06|4165.56|4164.06|4614
1698926700000|2023-11-02 12:05:00|4166.56|4165.06|4170.56|4169.06|4170.56|4169.06|4166.56|4165.06|2846
1698927000000|2023-11-02 12:10:00|4171.06|4169.56|4171.56|4170.06|4172.56|4171.06|4170.56|4169.06|4918
1698927300000|2023-11-02 12:15:00|4172.56|4171.06|4171.56|4170.06|4173.56|4172.06|4171.56|4170.06|5240
1698927600000|2023-11-02 12:20:00|4170.56|4169.06|4170.56|4169.06|4171.56|4170.06|4169.56|4168.06|3414
1698927900000|2023-11-02 12:25:00|4169.56|4168.06|4170.06|4168.56|4171.56|4170.06|4167.56|4166.06|3621
1698928200000|2023-11-02 12:30:00|4170.56|4169.06|4172.56|4171.06|4173.56|4172.06|4169.56|4168.06|4656
1698928500000|2023-11-02 12:35:00|4173.56|4172.06|4174.56|4173.06|4175.56|4174.06|4171.56|4170.06|3966
1698928800000|2023-11-02 12:40:00|4175.07|4173.57|4174.07|4172.57|4175.07|4173.57|4173.07|4171.57|3348
1698929100000|2023-11-02 12:45:00|4175.07|4173.57|4174.07|4172.57|4176.07|4174.57|4172.07|4170.57|6043
1698929400000|2023-11-02 12:50:00|4173.07|4171.57|4174.07|4172.57|4175.07|4173.57|4173.07|4171.57|3335
1698929700000|2023-11-02 12:55:00|4175.07|4173.57|4174.07|4172.57|4176.07|4174.57|4173.07|4171.57|5679
1698930000000|2023-11-02 13:00:00|4173.07|4171.57|4171.07|4169.57|4173.07|4171.57|4170.07|4168.57|6294
1698930300000|2023-11-02 13:05:00|4170.07|4168.57|4167.07|4165.57|4171.07|4169.57|4167.07|4165.57|4395
1698930600000|2023-11-02 13:10:00|4168.07|4166.57|4169.07|4167.57|4170.07|4168.57|4167.07|4165.57|4867
1698930900000|2023-11-02 13:15:00|4168.07|4166.57|4168.07|4166.57|4169.07|4167.57|4167.07|4165.57|3640
1698931200000|2023-11-02 13:20:00|4169.07|4167.57|4171.07|4169.57|4171.07|4169.57|4168.07|4166.57|5181
1698931500000|2023-11-02 13:25:00|4170.07|4168.57|4171.07|4169.57|4173.07|4171.57|4169.07|4167.57|7596
1698931800000|2023-11-02 13:30:00|4170.57|4169.07|4175.07|4173.57|4175.07|4173.57|4169.07|4167.57|10979
1698932100000|2023-11-02 13:35:00|4174.07|4172.57|4178.07|4176.57|4178.07|4176.57|4174.07|4172.57|9825
1698932400000|2023-11-02 13:40:00|4178.57|4177.07|4169.07|4167.57|4179.07|4177.57|4168.07|4166.57|12117
1698932700000|2023-11-02 13:45:00|4170.07|4168.57|4169.07|4167.57|4170.07|4168.57|4166.07|4164.57|10568
1698933000000|2023-11-02 13:50:00|4170.07|4168.57|4175.07|4173.57|4177.07|4175.57|4170.07|4168.57|9522
1698933300000|2023-11-02 13:55:00|4174.07|4172.57|4175.07|4173.57|4177.07|4175.57|4174.07|4172.57|5884
1698933600000|2023-11-02 14:00:00|4175.57|4174.07|4177.07|4175.57|4177.07|4175.57|4173.07|4171.57|9201
1698933900000|2023-11-02 14:05:00|4176.07|4174.57|4168.07|4166.57|4177.07|4175.57|4167.07|4165.57|8471
1698934200000|2023-11-02 14:10:00|4167.07|4165.57|4165.07|4163.57|4168.07|4166.57|4161.07|4159.57|10868
1698934500000|2023-11-02 14:15:00|4165.57|4164.07|4171.07|4169.57|4172.07|4170.57|4164.07|4162.57|7647
1698934800000|2023-11-02 14:20:00|4172.07|4170.57|4171.07|4169.57|4174.07|4172.57|4170.07|4168.57|7375
1698935100000|2023-11-02 14:25:00|4172.07|4170.57|4179.07|4177.57|4180.07|4178.57|4171.07|4169.57|13148
1698935400000|2023-11-02 14:30:00|4178.07|4176.57|4183.07|4181.57|4183.07|4181.57|4178.07|4176.57|9166
1698935700000|2023-11-02 14:35:00|4182.07|4180.57|4185.07|4183.57|4185.07|4183.57|4182.07|4180.57|9737
1698936000000|2023-11-02 14:40:00|4184.07|4182.57|4184.07|4182.57|4186.07|4184.57|4182.07|4180.57|10738
1698936300000|2023-11-02 14:45:00|4185.07|4183.57|4185.07|4183.57|4186.07|4184.57|4183.07|4181.57|8347
1698936600000|2023-11-02 14:50:00|4184.07|4182.57|4184.07|4182.57|4186.07|4184.57|4183.07|4181.57|6484
1698936900000|2023-11-02 14:55:00|4183.07|4181.57|4186.07|4184.57|4187.07|4185.57|4183.07|4181.57|6386
1698937200000|2023-11-02 15:00:00|4185.07|4183.57|4188.07|4186.57|4190.07|4188.57|4185.07|4183.57|15541
1698937500000|2023-11-02 15:05:00|4187.07|4185.57|4187.07|4185.57|4189.07|4187.57|4185.07|4183.57|11772
1698937800000|2023-11-02 15:10:00|4186.25|4184.75|4183.25|4181.75|4188.25|4186.75|4183.25|4181.75|11632
1698938100000|2023-11-02 15:15:00|4184.25|4182.75|4184.25|4182.75|4184.25|4182.75|4181.25|4179.75|7900
1698938400000|2023-11-02 15:20:00|4185.25|4183.75|4185.25|4183.75|4185.25|4183.75|4182.25|4180.75|7126
1698938700000|2023-11-02 15:25:00|4186.25|4184.75|4182.25|4180.75|4186.25|4184.75|4182.25|4180.75|4936
1698939000000|2023-11-02 15:30:00|4183.25|4181.75|4183.25|4181.75|4184.25|4182.75|4181.25|4179.75|14478
1698939300000|2023-11-02 15:35:00|4184.25|4182.75|4183.25|4181.75|4185.25|4183.75|4183.25|4181.75|8667
1698939600000|2023-11-02 15:40:00|4184.25|4182.75|4183.25|4181.75|4184.25|4182.75|4182.25|4180.75|6693
1698939900000|2023-11-02 15:45:00|4184.25|4182.75|4181.25|4179.75|4184.25|4182.75|4180.25|4178.75|15210
1698940200000|2023-11-02 15:50:00|4180.25|4178.75|4179.25|4177.75|4182.25|4180.75|4178.25|4176.75|12636
1698940500000|2023-11-02 15:55:00|4178.25|4176.75|4174.25|4172.75|4178.25|4176.75|4174.25|4172.75|15999
1698940800000|2023-11-02 16:00:00|4175.25|4173.75|4171.25|4169.75|4175.25|4173.75|4170.25|4168.75|18618
1698941100000|2023-11-02 16:05:00|4172.25|4170.75|4164.25|4162.75|4172.25|4170.75|4164.25|4162.75|19523
1698941400000|2023-11-02 16:10:00|4165.25|4163.75|4168.25|4166.75|4170.25|4168.75|4164.25|4162.75|24318
1698941700000|2023-11-02 16:15:00|4169.25|4167.75|4169.25|4167.75|4170.25|4168.75|4168.25|4166.75|16604
1698942000000|2023-11-02 16:20:00|4168.25|4166.75|4169.25|4167.75|4170.25|4168.75|4168.25|4166.75|27360
1698942300000|2023-11-02 16:25:00|4168.25|4166.75|4169.25|4167.75|4169.25|4167.75|4167.25|4165.75|29529
1698942600000|2023-11-02 16:30:00|4168.25|4166.75|4170.25|4168.75|4171.25|4169.75|4168.25|4166.75|76127
1698942900000|2023-11-02 16:35:00|4171.25|4169.75|4174.25|4172.75|4174.25|4172.75|4171.25|4169.75|21594
1698943200000|2023-11-02 16:40:00|4175.25|4173.75|4176.25|4174.75|4177.25|4175.75|4175.25|4173.75|18901
1698943500000|2023-11-02 16:45:00|4177.25|4175.75|4176.25|4174.75|4177.25|4175.75|4175.25|4173.75|6356
1698943800000|2023-11-02 16:50:00|4175.25|4173.75|4176.25|4174.75|4176.25|4174.75|4175.25|4173.75|7405
1698944100000|2023-11-02 16:55:00|4177.25|4175.75|4175.25|4173.75|4177.25|4175.75|4175.25|4173.75|7817
1698944400000|2023-11-02 17:00:00|4174.25|4172.75|4175.25|4173.75|4176.25|4174.75|4173.25|4171.75|6449
1698944700000|2023-11-02 17:05:00|4174.25|4172.75|4176.25|4174.75|4177.25|4175.75|4174.25|4172.75|2773
1698945000000|2023-11-02 17:10:00|4176.75|4175.25|4178.25|4176.75|4179.25|4177.75|4176.25|4174.75|4803
1698945300000|2023-11-02 17:15:00|4179.25|4177.75|4178.25|4176.75|4179.25|4177.75|4177.25|4175.75|3077
1698945600000|2023-11-02 17:20:00|4179.25|4177.75|4179.25|4177.75|4179.25|4177.75|4178.25|4176.75|2553
1698945900000|2023-11-02 17:25:00|4178.25|4176.75|4179.25|4177.75|4180.25|4178.75|4178.25|4176.75|2650
1698946200000|2023-11-02 17:30:00|4180.25|4178.75|4182.25|4180.75|4182.25|4180.75|4180.25|4178.75|4116
1698946500000|2023-11-02 17:35:00|4181.25|4179.75|4181.25|4179.75|4182.25|4180.75|4180.25|4178.75|2386
1698946800000|2023-11-02 17:40:00|4182.25|4180.75|4181.25|4179.75|4182.25|4180.75|4181.25|4179.75|2181
1698947100000|2023-11-02 17:45:00|4182.25|4180.75|4181.25|4179.75|4182.25|4180.75|4181.25|4179.75|1363
1698947400000|2023-11-02 17:50:00|4182.25|4180.75|4181.25|4179.75|4182.25|4180.75|4181.25|4179.75|670
1698947700000|2023-11-02 17:55:00|4180.25|4178.75|4181.25|4179.75|4183.25|4181.75|4180.25|4178.75|4382
1698948000000|2023-11-02 18:00:00|4182.25|4180.75|4181.25|4179.75|4182.25|4180.75|4180.25|4178.75|1368
1698948300000|2023-11-02 18:05:00|4180.25|4178.75|4181.25|4179.75|4183.25|4181.75|4180.25|4178.75|2200
1698948600000|2023-11-02 18:10:00|4182.25|4180.75|4181.25|4179.75|4182.25|4180.75|4180.25|4178.75|700
1698948900000|2023-11-02 18:15:00|4182.25|4180.75|4182.25|4180.75|4182.25|4180.75|4181.25|4179.75|355
1698949200000|2023-11-02 18:20:00|4181.25|4179.75|4182.25|4180.75|4182.25|4180.75|4181.25|4179.75|833
1698949500000|2023-11-02 18:25:00|4181.25|4179.75|4182.25|4180.75|4182.25|4180.75|4181.25|4179.75|1922
1698949800000|2023-11-02 18:30:00|4181.25|4179.75|4182.25|4180.75|4182.25|4180.75|4181.25|4179.75|779
1698950100000|2023-11-02 18:35:00|4183.25|4181.75|4183.25|4181.75|4184.25|4182.75|4182.25|4180.75|514
1698950400000|2023-11-02 18:40:00|4182.25|4180.75|4183.25|4181.75|4184.25|4182.75|4182.25|4180.75|851
1698950700000|2023-11-02 18:45:00|4182.25|4180.75|4182.25|4180.75|4182.25|4180.75|4181.25|4179.75|1034
1698951000000|2023-11-02 18:50:00|4181.25|4179.75|4183.25|4181.75|4184.25|4182.75|4181.25|4179.75|1587
1698951300000|2023-11-02 18:55:00|4184.25|4182.75|4184.25|4182.75|4184.25|4182.75|4182.25|4180.75|1404
1698951600000|2023-11-02 19:00:00|4183.25|4181.75|4183.25|4181.75|4184.25|4182.75|4182.25|4180.75|472
1698951900000|2023-11-02 19:05:00|4184.25|4182.75|4184.25|4182.75|4184.25|4182.75|4183.25|4181.75|1817
1698952200000|2023-11-02 19:10:00|4185.25|4183.75|4185.25|4183.75|4186.25|4184.75|4184.25|4182.75|2126
1698952500000|2023-11-02 19:15:00|4186.25|4184.75|4185.25|4183.75|4186.25|4184.75|4185.25|4183.75|1165
1698952800000|2023-11-02 19:20:00|4186.25|4184.75|4186.25|4184.75|4187.25|4185.75|4185.25|4183.75|2550
1698953100000|2023-11-02 19:25:00|4185.25|4183.75|4185.25|4183.75|4186.25|4184.75|4185.25|4183.75|1514
1698953400000|2023-11-02 19:30:00|4186.25|4184.75|4185.25|4183.75|4186.25|4184.75|4184.25|4182.75|1890
1698953700000|2023-11-02 19:35:00|4186.25|4184.75|4187.25|4185.75|4187.25|4185.75|4185.25|4183.75|895
1698954000000|2023-11-02 19:40:00|4186.25|4184.75|4186.25|4184.75|4186.25|4184.75|4185.25|4183.75|1046
1698954300000|2023-11-02 19:45:00|4185.25|4183.75|4187.25|4185.75|4187.25|4185.75|4185.25|4183.75|959
1698954600000|2023-11-02 19:50:00|4186.25|4184.75|4188.25|4186.75|4188.25|4186.75|4186.25|4184.75|1752
1698954900000|2023-11-02 19:55:00|4187.25|4185.75|4187.25|4185.75|4187.75|4186.25|4185.25|4183.75|4777
1698955200000|2023-11-02 20:00:00|||||||||525
1698955500000|2023-11-02 20:05:00|4186.25|4184.75|4187.25|4185.75|4187.25|4185.75|4186.25|4184.75|552
1698955800000|2023-11-02 20:10:00|4186.25|4184.75|4186.25|4184.75|4186.25|4184.75|4186.25|4184.75|116
1698956100000|2023-11-02 20:15:00|4187.25|4185.75|4186.25|4184.75|4187.25|4185.75|4186.25|4184.75|124
1698956400000|2023-11-02 20:20:00|4185.25|4183.75|4184.25|4182.75|4185.25|4183.75|4184.25|4182.75|1093
1698956700000|2023-11-02 20:25:00|4185.25|4183.75|4183.25|4181.75|4185.25|4183.75|4183.25|4181.75|3989
1698957000000|2023-11-02 20:30:00|4182.75|4181.25|4184.25|4182.75|4186.25|4184.75|4182.25|4180.75|1464
1698957300000|2023-11-02 20:35:00|4184.75|4183.25|4185.25|4183.75|4186.25|4184.75|4184.75|4183.25|341
1698957600000|2023-11-02 20:40:00|4184.75|4183.25|4186.25|4184.75|4186.25|4184.75|4184.25|4182.75|253
1698957900000|2023-11-02 20:45:00|4185.25|4183.75|4186.25|4184.75|4186.25|4184.75|4185.25|4183.75|113
1698958200000|2023-11-02 20:50:00|||||||||118
1698958500000|2023-11-02 20:55:00|4187.25|4185.75|4189.25|4187.75|4189.25|4187.75|4187.25|4185.75|462
1698958800000|2023-11-02 21:00:00|4189.7|4186.7|4189.4|4186.4|4189.7|4186.7|4189.4|4186.4|13
1698959100000|2023-11-02 21:05:00|4189.3|4186.3|4189.8|4186.8|4190.4|4187.4|4189.3|4186.3|0
1698959400000|2023-11-02 21:10:00|4189.7|4186.7|4189.9|4186.9|4190|4187|4189.4|4186.4|0
1698959700000|2023-11-02 21:15:00|4189.8|4186.8|4189.5|4186.5|4190.1|4187.1|4189.4|4186.4|0
1698960000000|2023-11-02 21:20:00|4189.6|4186.6|4187.8|4184.8|4190.3|4187.3|4187.8|4184.8|0
1698960300000|2023-11-02 21:25:00|4187.6|4184.6|4188.5|4185.5|4188.7|4185.7|4187|4184|0
1698960600000|2023-11-02 21:30:00|4188.4|4185.4|4187.7|4184.7|4188.4|4185.4|4187.5|4184.5|0
1698960900000|2023-11-02 21:35:00|4187.6|4184.6|4187.6|4184.6|4187.7|4184.7|4187.3|4184.3|0
1698961200000|2023-11-02 21:40:00|4187.4|4184.4|4187.4|4184.4|4187.5|4184.5|4187.1|4184.1|0
1698961500000|2023-11-02 21:45:00|4187.3|4184.3|4187.2|4184.2|4187.3|4184.3|4186.9|4183.9|0
1698961800000|2023-11-02 21:50:00|4187.1|4184.1|4186.9|4183.9|4187.1|4184.1|4186.8|4183.8|0
1698962100000|2023-11-02 21:55:00|4186.8|4183.8|4186.3|4183.3|4186.9|4183.9|4186.3|4183.3|0
1698962400000|2023-11-02 22:00:00|4184.9|4181.9|4186.4|4183.4|4187.4|4184.4|4184.9|4181.9|0
1698962700000|2023-11-02 22:05:00|4186.5|4183.5|4187.2|4184.2|4187.5|4184.5|4186.2|4183.2|0
1698963000000|2023-11-02 22:10:00|4187.3|4184.3|4187.5|4184.5|4187.5|4184.5|4185.8|4182.8|0
1698963300000|2023-11-02 22:15:00|4187.4|4184.4|4187.5|4184.5|4188.1|4185.1|4187.2|4184.2|0
1698963600000|2023-11-02 22:20:00|4187.4|4184.4|4188.4|4185.4|4188.6|4185.6|4187.4|4184.4|0
1698963900000|2023-11-02 22:25:00|4188.6|4185.6|4188.1|4185.1|4189.4|4186.4|4188.1|4185.1|0
1698964200000|2023-11-02 22:30:00|4187.9|4184.9|4187.4|4184.4|4188.1|4185.1|4187.4|4184.4|0
1698964500000|2023-11-02 22:35:00|4187.5|4184.5|4188.4|4185.4|4188.6|4185.6|4187.4|4184.4|0
1698964800000|2023-11-02 22:40:00|4188.3|4185.3|4187.5|4184.5|4188.3|4185.3|4187.4|4184.4|0
1698965100000|2023-11-02 22:45:00|4187.4|4184.4|4186.5|4183.5|4187.5|4184.5|4186.5|4183.5|0
1698965400000|2023-11-02 22:50:00|4186.6|4183.6|4187.2|4184.2|4187.5|4184.5|4186.6|4183.6|0
1698965700000|2023-11-02 22:55:00|4187.3|4184.3|4187|4184|4187.4|4184.4|4186.9|4183.9|0
1698966000000|2023-11-02 23:00:00|4187.2|4184.2|4187.2|4184.2|4187.6|4184.6|4187|4184|0
1698966300000|2023-11-02 23:05:00|4187.4|4184.4|4187.4|4184.4|4187.4|4184.4|4187|4184|0
1698966600000|2023-11-02 23:10:00|4187.2|4184.2|4187|4184|4187.4|4184.4|4187|4184|0
1698966900000|2023-11-02 23:15:00|4187.1|4184.1|4187.2|4184.2|4187.5|4184.5|4186.9|4183.9|0
1698967200000|2023-11-02 23:20:00|4187.1|4184.1|4186.5|4183.5|4187.2|4184.2|4186.5|4183.5|0
1698967500000|2023-11-02 23:25:00|4186.7|4183.7|4187|4184|4187|4184|4186.5|4183.5|0
1698967800000|2023-11-02 23:30:00|4186.9|4183.9|4186.4|4183.4|4187|4184|4186.4|4183.4|0
1698968100000|2023-11-02 23:35:00|4186.3|4183.3|4186.2|4183.2|4186.5|4183.5|4185.7|4182.7|0
1698968400000|2023-11-02 23:40:00|4186.3|4183.3|4186.2|4183.2|4186.4|4183.4|4186|4183|0
1698968700000|2023-11-02 23:45:00|4186.4|4183.4|4186.4|4183.4|4186.5|4183.5|4186.2|4183.2|0
1698969000000|2023-11-02 23:50:00|4186.3|4183.3|4186.7|4183.7|4187.1|4184.1|4186.3|4183.3|0
1698969300000|2023-11-02 23:55:00|4186.6|4183.6|4186.2|4183.2|4186.9|4183.9|4186|4183|0
1698969600000|2023-11-03 00:00:00|4186.4|4183.4|4186.5|4183.5|4186.7|4183.7|4186.1|4183.1|0
1698969900000|2023-11-03 00:05:00|4186.6|4183.6|4186.7|4183.7|4187|4184|4186.5|4183.5|0
1698970200000|2023-11-03 00:10:00|4186.8|4183.8|4187.5|4184.5|4188.1|4185.1|4186.8|4183.8|0
1698970500000|2023-11-03 00:15:00|4187.4|4184.4|4186.5|4184.5|4187.4|4184.5|4185.5|4183.5|311
1698970800000|2023-11-03 00:20:00|4186|4184|4185.5|4183.5|4186|4184|4185.5|4183.5|252
1698971100000|2023-11-03 00:25:00|4184.5|4182.5|4185.5|4183.5|4185.5|4183.5|4184.5|4182.5|135
1698971400000|2023-11-03 00:30:00|4184.5|4182.5|4186.5|4184.5|4186.5|4184.5|4184.5|4182.5|115
1698971700000|2023-11-03 00:35:00|4185.5|4183.5|4187.5|4185.5|4187.5|4185.5|4185.5|4183.5|98
1698972000000|2023-11-03 00:40:00|4186.5|4184.5|4187.5|4185.5|4187.5|4185.5|4186.5|4184.5|89
1698972300000|2023-11-03 00:45:00|4186.5|4184.5|4185.5|4183.5|4186.5|4184.5|4185.5|4183.5|178
1698972600000|2023-11-03 00:50:00|4184.5|4182.5|4184.5|4182.5|4184.5|4182.5|4184.5|4182.5|121
1698972900000|2023-11-03 00:55:00|4185.5|4183.5|4186.5|4184.5|4186.5|4184.5|4185.5|4183.5|53
1698973200000|2023-11-03 01:00:00|4185.5|4183.5|4186.5|4184.5|4187|4185|4183.5|4181.5|219
1698973500000|2023-11-03 01:05:00|4187|4185|4187.5|4185.5|4187.5|4185.5|4184.5|4182.5|64
1698973800000|2023-11-03 01:10:00|4188|4186|4188.5|4186.5|4188.5|4186.5|4187.5|4185.5|223
1698974100000|2023-11-03 01:15:00|4189|4187|4188.5|4186.5|4189.5|4187.5|4188.5|4186.5|145
1698974400000|2023-11-03 01:20:00|4187.5|4185.5|4188.5|4186.5|4188.5|4186.5|4187.5|4185.5|58
1698974700000|2023-11-03 01:25:00|4189.5|4187.5|4188.5|4186.5|4189.5|4187.5|4187.5|4185.5|90
1698975000000|2023-11-03 01:30:00|4187.5|4185.5|4188.5|4186.5|4189.5|4187.5|4187.5|4185.5|156
1698975300000|2023-11-03 01:35:00|4188|4186|4188.5|4186.5|4189.5|4187.5|4187.5|4185.5|151
1698975600000|2023-11-03 01:40:00|4188|4186|4187.5|4185.5|4189.5|4187.5|4187.5|4185.5|75
1698975900000|2023-11-03 01:45:00|4187|4185|4188.5|4186.5|4188.5|4186.5|4187|4185|15
1698976200000|2023-11-03 01:50:00|4188|4186|4188|4186|4188.5|4186.5|4187.5|4185.5|64
1698976500000|2023-11-03 01:55:00|4188.5|4186.5|4188.5|4186.5|4189.5|4187.5|4186.5|4184.5|50
1698976800000|2023-11-03 02:00:00|4189.5|4187.5|4188.5|4186.5|4190|4188|4188|4186|98
1698977100000|2023-11-03 02:05:00|4189.5|4187.5|4190.5|4188.5|4190.5|4188.5|4189.5|4187.5|65
1698977400000|2023-11-03 02:10:00|4189.5|4187.5|4191.5|4189.5|4191.5|4189.5|4189.5|4187.5|119
1698977700000|2023-11-03 02:15:00|4191|4189|4189.5|4187.5|4191|4189|4189.5|4187.5|117
1698978000000|2023-11-03 02:20:00|4190|4188|4190|4188|4190.5|4188.5|4189.5|4187.5|49
1698978300000|2023-11-03 02:25:00|4190.5|4188.5|4190.5|4188.5|4190.5|4188.5|4189.5|4187.5|57
1698978600000|2023-11-03 02:30:00|4189.5|4187.5|4189.5|4187.5|4190.5|4188.5|4189.5|4187.5|67
1698978900000|2023-11-03 02:35:00|4188.5|4186.5|4189.5|4187.5|4189.5|4187.5|4188.5|4186.5|209
1698979200000|2023-11-03 02:40:00|4188.5|4186.5|4188.5|4186.5|4189|4187|4188.5|4186.5|107
1698979500000|2023-11-03 02:45:00|4189.5|4187.5|4190|4188|4190.5|4188.5|4189.5|4187.5|366
1698979800000|2023-11-03 02:50:00|4190.5|4188.5|4190.5|4188.5|4190.5|4188.5|4189.5|4187.5|38
1698980100000|2023-11-03 02:55:00|4189.5|4187.5|4189.5|4187.5|4189.5|4187.5|4189.5|4187.5|45
1698980400000|2023-11-03 03:00:00|4190|4188|4190.5|4188.5|4190.5|4188.5|4189.5|4187.5|20
1698980700000|2023-11-03 03:05:00|4189.5|4187.5|4190.5|4188.5|4191|4189|4189.5|4187.5|40
1698981000000|2023-11-03 03:10:00|||||||||2
1698981300000|2023-11-03 03:15:00|4189.5|4187.5|4191.5|4189.5|4191.5|4189.5|4189.5|4187.5|202
1698981600000|2023-11-03 03:20:00|4192|4190|4191.5|4189.5|4192.5|4190.5|4191|4189|94
1698981900000|2023-11-03 03:25:00|4192.5|4190.5|4191.5|4189.5|4192.5|4190.5|4191.5|4189.5|61
1698982200000|2023-11-03 03:30:00|||||||||2
1698982500000|2023-11-03 03:35:00|||||||||1
1698982800000|2023-11-03 03:40:00|||||||||8
1698983100000|2023-11-03 03:45:00|4192.5|4190.5|4192.5|4190.5|4192.5|4190.5|4192.5|4190.5|130
1698983400000|2023-11-03 03:50:00|4191.5|4189.5|4191.5|4189.5|4191.5|4189.5|4191.5|4189.5|137
1698983700000|2023-11-03 03:55:00|4191|4189|4190.5|4188.5|4191|4189|4190.5|4188.5|81
1698984300000|2023-11-03 04:05:00|||||||||8
1698984600000|2023-11-03 04:10:00|||||||||2
1698984900000|2023-11-03 04:15:00|4189.5|4187.5|4189.5|4187.5|4189.5|4187.5|4189.5|4187.5|334
1698985500000|2023-11-03 04:25:00|||||||||25
1698985800000|2023-11-03 04:30:00|4188.5|4186.5|4188.5|4186.5|4188.5|4186.5|4187.5|4185.5|449
1698986100000|2023-11-03 04:35:00|4188|4186|4187.5|4185.5|4188.5|4186.5|4187.5|4185.5|216
1698986400000|2023-11-03 04:40:00|||||||||2
1698986700000|2023-11-03 04:45:00|4188.5|4186.5|4188.5|4186.5|4188.5|4186.5|4188.5|4186.5|479
1698987000000|2023-11-03 04:50:00|4187.5|4185.5|4187.5|4185.5|4187.5|4185.5|4187.5|4185.5|190
1698987300000|2023-11-03 04:55:00|||||||||2
1698987600000|2023-11-03 05:00:00|||||||||82
1698987900000|2023-11-03 05:05:00|||||||||12
1698988200000|2023-11-03 05:10:00|4188.5|4186.5|4188.5|4186.5|4188.5|4186.5|4188.5|4186.5|251
1698988800000|2023-11-03 05:20:00|4187.5|4185.5|4187.5|4185.5|4187.5|4185.5|4187.5|4185.5|138
1698989100000|2023-11-03 05:25:00|||||||||37
1698989400000|2023-11-03 05:30:00|4188.5|4186.5|4188.5|4186.5|4188.5|4186.5|4187.5|4185.5|161
1698989700000|2023-11-03 05:35:00|4189.5|4187.5|4189.5|4187.5|4189.5|4187.5|4189.5|4187.5|149
1698990000000|2023-11-03 05:40:00|4188.5|4186.5|4188.5|4186.5|4188.5|4186.5|4188.5|4186.5|96
1698990300000|2023-11-03 05:45:00|4189.5|4187.5|4189|4187|4189.5|4187.5|4188.5|4186.5|304
1698990600000|2023-11-03 05:50:00|4189.5|4187.5|4189.5|4187.5|4189.5|4187.5|4189.5|4187.5|7
1698990900000|2023-11-03 05:55:00|4189|4187|4189.5|4187.5|4189.5|4187.5|4189|4187|60
1698991200000|2023-11-03 06:00:00|4189|4187|4190.5|4188.5|4190.5|4188.5|4188.5|4186.5|455
1698991500000|2023-11-03 06:05:00|||||||||60
1698991800000|2023-11-03 06:10:00|4189.5|4187.5|4190.5|4188.5|4190.5|4188.5|4189.5|4187.5|408
1698992100000|2023-11-03 06:15:00|4191.5|4189.5|4191.5|4189.5|4193.5|4191.5|4191.5|4189.5|1068
1698992400000|2023-11-03 06:20:00|4190.5|4188.5|4191.5|4189.5|4191.5|4189.5|4190.5|4188.5|193
1698992700000|2023-11-03 06:25:00|||||||||49
1698993000000|2023-11-03 06:30:00|4192.5|4190.5|4192.5|4190.5|4192.5|4190.5|4192|4190|224
1698993300000|2023-11-03 06:35:00|||||||||41
1698993600000|2023-11-03 06:40:00|4192|4190|4192.5|4190.5|4192.5|4190.5|4192|4190|73
1698993900000|2023-11-03 06:45:00|4191.5|4189.5|4190.5|4188.5|4191.5|4189.5|4190.5|4188.5|220
1698994200000|2023-11-03 06:50:00|4189.5|4187.5|4189.5|4187.5|4189.5|4187.5|4189.5|4187.5|389
1698994500000|2023-11-03 06:55:00|4190.5|4188.5|4189.5|4187.5|4190.5|4188.5|4189.5|4187.5|386
1698994800000|2023-11-03 07:00:00|4189.25|4187.75|4182.25|4180.75|4189.25|4187.75|4180.25|4178.75|3481
1698995100000|2023-11-03 07:05:00|4182.75|4181.25|4184.25|4182.75|4185.25|4183.75|4182.25|4180.75|1089
1698995400000|2023-11-03 07:10:00|4183.25|4181.75|4184.25|4182.75|4186.25|4184.75|4183.25|4181.75|564
1698995700000|2023-11-03 07:15:00|4185.25|4183.75|4185.25|4183.75|4187.25|4185.75|4184.25|4182.75|486
1698996000000|2023-11-03 07:20:00|4186.25|4184.75|4185.25|4183.75|4186.25|4184.75|4184.25|4182.75|872
1698996300000|2023-11-03 07:25:00|4186.25|4184.75|4186.25|4184.75|4187.25|4185.75|4185.25|4183.75|340
1698996600000|2023-11-03 07:30:00|4185.25|4183.75|4184.25|4182.75|4186.25|4184.75|4184.25|4182.75|555
1698996900000|2023-11-03 07:35:00|4183.25|4181.75|4186.25|4184.75|4186.25|4184.75|4183.25|4181.75|1233
1698997200000|2023-11-03 07:40:00|4185.25|4183.75|4184.25|4182.75|4186.25|4184.75|4184.25|4182.75|421
1698997500000|2023-11-03 07:45:00|4185.25|4183.75|4183.25|4181.75|4185.25|4183.75|4182.25|4180.75|1403
1698997800000|2023-11-03 07:50:00|4182.25|4180.75|4182.25|4180.75|4183.25|4181.75|4182.25|4180.75|806
1698998100000|2023-11-03 07:55:00|4183.25|4181.75|4183.25|4181.75|4184.25|4182.75|4181.25|4179.75|1285
1698998400000|2023-11-03 08:00:00|4184.25|4182.75|4178.25|4176.75|4186.25|4184.75|4178.25|4176.75|12355
1698998700000|2023-11-03 08:05:00|4179.25|4177.75|4177.25|4175.75|4179.25|4177.75|4175.25|4173.75|10622
1698999000000|2023-11-03 08:10:00|4178.25|4176.75|4181.25|4179.75|4181.25|4179.75|4177.25|4175.75|5009
1698999300000|2023-11-03 08:15:00|4180.25|4178.75|4179.25|4177.75|4181.25|4179.75|4177.25|4175.75|5980
1698999600000|2023-11-03 08:20:00|4178.25|4176.75|4180.25|4178.75|4182.25|4180.75|4176.25|4174.75|4110
1698999900000|2023-11-03 08:25:00|4179.25|4177.75|4178.25|4176.75|4179.25|4177.75|4177.25|4175.75|5460
1699000200000|2023-11-03 08:30:00|4177.25|4175.75|4182.25|4180.75|4182.75|4181.25|4176.25|4174.75|4189
1699000500000|2023-11-03 08:35:00|4183.25|4181.75|4180.25|4178.75|4184.25|4182.75|4179.25|4177.75|6496
1699000800000|2023-11-03 08:40:00|4179.25|4177.75|4185.25|4183.75|4185.25|4183.75|4179.25|4177.75|6983
1699001100000|2023-11-03 08:45:00|4186.25|4184.75|4185.55|4184.05|4187.25|4185.75|4185.25|4183.75|5098
1699001400000|2023-11-03 08:50:00|4184.55|4183.05|4186.55|4185.05|4187.55|4186.05|4183.55|4182.05|8669
1699001700000|2023-11-03 08:55:00|4185.55|4184.05|4182.55|4181.05|4185.55|4184.05|4181.55|4180.05|14770
1699002000000|2023-11-03 09:00:00|4183.55|4182.05|4175.55|4174.05|4183.55|4182.05|4174.55|4173.05|12182
1699002300000|2023-11-03 09:05:00|4174.55|4173.05|4172.55|4171.05|4177.55|4176.05|4172.55|4171.05|8276
1699002600000|2023-11-03 09:10:00|4172.05|4170.55|4174.55|4173.05|4174.55|4173.05|4171.55|4170.05|7164
1699002900000|2023-11-03 09:15:00|4173.55|4172.05|4173.55|4172.05|4175.55|4174.05|4173.55|4172.05|4894
1699003200000|2023-11-03 09:20:00|4172.55|4171.05|4172.55|4171.05|4173.55|4172.05|4171.55|4170.05|3427
1699003500000|2023-11-03 09:25:00|4171.55|4170.05|4171.55|4170.05|4172.55|4171.05|4170.55|4169.05|5403
1699003800000|2023-11-03 09:30:00|4172.55|4171.05|4169.55|4168.05|4172.55|4171.05|4169.55|4168.05|2897
1699004100000|2023-11-03 09:35:00|4170.55|4169.05|4169.55|4168.05|4171.55|4170.05|4169.55|4168.05|3930
1699004400000|2023-11-03 09:40:00|4170.55|4169.05|4172.55|4171.05|4173.55|4172.05|4170.55|4169.05|3771
1699004700000|2023-11-03 09:45:00|4173.55|4172.05|4175.55|4174.05|4175.55|4174.05|4172.55|4171.05|3058
1699005000000|2023-11-03 09:50:00|4174.55|4173.05|4176.55|4175.05|4176.55|4175.05|4173.55|4172.05|5554
1699005300000|2023-11-03 09:55:00|4177.55|4176.05|4174.55|4173.05|4177.55|4176.05|4173.55|4172.05|2693
1699005600000|2023-11-03 10:00:00|4175.55|4174.05|4172.55|4171.05|4176.55|4175.05|4172.55|4171.05|5341
1699005900000|2023-11-03 10:05:00|4171.55|4170.05|4171.55|4170.05|4175.55|4174.05|4171.05|4169.55|10562
1699006200000|2023-11-03 10:10:00|4171.05|4169.55|4173.55|4172.05|4173.55|4172.05|4170.55|4169.05|10164
1699006500000|2023-11-03 10:15:00|4172.55|4171.05|4170.55|4169.05|4172.55|4171.05|4170.55|4169.05|2276
1699006800000|2023-11-03 10:20:00|4171.55|4170.05|4171.55|4170.05|4173.55|4172.05|4170.55|4169.05|6237
1699007100000|2023-11-03 10:25:00|4170.55|4169.05|4169.55|4168.05|4171.55|4170.05|4169.55|4168.05|6071
1699007400000|2023-11-03 10:30:00|4168.55|4167.05|4169.55|4168.05|4169.55|4168.05|4167.55|4166.05|6723
1699007700000|2023-11-03 10:35:00|4168.55|4167.05|4169.55|4168.05|4170.55|4169.05|4168.55|4167.05|4520
1699008000000|2023-11-03 10:40:00|4170.55|4169.05|4169.55|4168.05|4170.55|4169.05|4168.55|4167.05|4478
1699008300000|2023-11-03 10:45:00|4168.55|4167.05|4171.55|4170.05|4171.55|4170.05|4168.55|4167.05|5910
1699008600000|2023-11-03 10:50:00|4172.55|4171.05|4171.55|4170.05|4173.55|4172.05|4171.55|4170.05|16188
1699008900000|2023-11-03 10:55:00|4172.55|4171.05|4169.55|4168.05|4172.55|4171.05|4169.55|4168.05|15643
1699009200000|2023-11-03 11:00:00|4168.55|4167.05|4168.55|4167.05|4169.55|4168.05|4167.55|4166.05|8856
1699009500000|2023-11-03 11:05:00|4167.55|4166.05|4166.55|4165.05|4167.55|4166.05|4165.55|4164.05|4672
1699009800000|2023-11-03 11:10:00|4167.55|4166.05|4165.55|4164.05|4168.55|4167.05|4165.55|4164.05|3530
1699010100000|2023-11-03 11:15:00|4164.55|4163.05|4166.55|4165.05|4166.55|4165.05|4164.55|4163.05|5257
1699010400000|2023-11-03 11:20:00|4167.05|4165.55|4164.55|4163.05|4167.55|4166.05|4164.55|4163.05|2719
1699010700000|2023-11-03 11:25:00|4165.55|4164.05|4167.55|4166.05|4169.55|4168.05|4165.55|4164.05|3810
1699011000000|2023-11-03 11:30:00|4166.55|4165.05|4169.05|4167.55|4169.55|4168.05|4165.55|4164.05|3200
1699011300000|2023-11-03 11:35:00|4168.55|4167.05|4171.55|4170.05|4171.55|4170.05|4168.55|4167.05|2834
1699011600000|2023-11-03 11:40:00|4170.55|4169.05|4172.55|4171.05|4172.55|4171.05|4170.55|4169.05|2810
1699011900000|2023-11-03 11:45:00|4171.55|4170.05|4171.55|4170.05|4172.55|4171.05|4171.55|4170.05|5859
1699012200000|2023-11-03 11:50:00|4172.55|4171.05|4172.55|4171.05|4172.55|4171.05|4170.55|4169.05|3491
1699012500000|2023-11-03 11:55:00|4171.55|4170.05|4173.55|4172.05|4173.55|4172.05|4171.55|4170.05|6969
1699012800000|2023-11-03 12:00:00|4172.55|4171.05|4169.55|4168.05|4172.55|4171.05|4169.55|4168.05|4071
1699013100000|2023-11-03 12:05:00|4170.55|4169.05|4169.55|4168.05|4170.55|4169.05|4168.55|4167.05|2765
1699013400000|2023-11-03 12:10:00|4168.55|4167.05|4171.55|4170.05|4172.55|4171.05|4168.55|4167.05|1470
1699013700000|2023-11-03 12:15:00|4172.55|4171.05|4170.55|4169.05|4172.55|4171.05|4170.55|4169.05|2277
1699014000000|2023-11-03 12:20:00|4171.55|4170.05|4172.55|4171.05|4172.55|4171.05|4169.55|4168.05|4449
1699014300000|2023-11-03 12:25:00|4171.55|4170.05|4170.05|4168.55|4172.55|4171.05|4170.05|4168.55|6294
1699014600000|2023-11-03 12:30:00|4170.55|4169.05|4185.55|4184.05|4185.55|4184.05|4170.05|4168.55|22341
1699014900000|2023-11-03 12:35:00|4184.55|4183.05|4184.55|4183.05|4184.55|4183.05|4181.55|4180.05|7554
1699015200000|2023-11-03 12:40:00|4184.2|4182.7|4186.2|4184.7|4186.2|4184.7|4180.2|4178.7|6697
1699015500000|2023-11-03 12:45:00|4187.2|4185.7|4191.2|4189.7|4192.2|4190.7|4185.2|4183.7|9837
1699015800000|2023-11-03 12:50:00|4190.2|4188.7|4191.2|4189.7|4195.2|4193.7|4189.2|4187.7|15470
1699016100000|2023-11-03 12:55:00|4190.2|4188.7|4186.2|4184.7|4191.2|4189.7|4186.2|4184.7|9051
1699016400000|2023-11-03 13:00:00|4185.2|4183.7|4185.2|4183.7|4187.2|4185.7|4183.2|4181.7|10030
1699016700000|2023-11-03 13:05:00|4186.2|4184.7|4185.2|4183.7|4187.2|4185.7|4184.2|4182.7|4646
1699017000000|2023-11-03 13:10:00|4186.2|4184.7|4185.2|4183.7|4186.2|4184.7|4183.2|4181.7|6763
1699017300000|2023-11-03 13:15:00|4186.2|4184.7|4188.2|4186.7|4190.2|4188.7|4185.2|4183.7|5087
1699017600000|2023-11-03 13:20:00|4189.2|4187.7|4193.2|4191.7|4193.2|4191.7|4188.2|4186.7|5307
1699017900000|2023-11-03 13:25:00|4192.2|4190.7|4188.2|4186.7|4193.2|4191.7|4188.2|4186.7|7080
1699018200000|2023-11-03 13:30:00|4188.7|4187.2|4185.2|4183.7|4191.2|4189.7|4185.2|4183.7|6790
1699018500000|2023-11-03 13:35:00|4184.2|4182.7|4192.2|4190.7|4192.2|4190.7|4184.2|4182.7|7429
1699018800000|2023-11-03 13:40:00|4193.2|4191.7|4192.2|4190.7|4194.2|4192.7|4191.2|4189.7|11068
1699019100000|2023-11-03 13:45:00|4193.2|4191.7|4194.2|4192.7|4197.2|4195.7|4192.2|4190.7|9639
1699019400000|2023-11-03 13:50:00|4193.2|4191.7|4192.2|4190.7|4195.2|4193.7|4192.2|4190.7|7936
1699019700000|2023-11-03 13:55:00|4193.2|4191.7|4193.2|4191.7|4194.2|4192.7|4193.2|4191.7|3827
1699020000000|2023-11-03 14:00:00|4193.7|4192.2|4190.2|4188.7|4196.2|4194.7|4190.2|4188.7|13678
1699020300000|2023-11-03 14:05:00|4191.2|4189.7|4185.2|4183.7|4191.2|4189.7|4184.2|4182.7|9091
1699020600000|2023-11-03 14:10:00|4186.2|4184.7|4182.2|4180.7|4186.2|4184.7|4182.2|4180.7|10554
1699020900000|2023-11-03 14:15:00|4183.2|4181.7|4187.2|4185.7|4188.2|4186.7|4181.2|4179.7|7083
1699021200000|2023-11-03 14:20:00|4186.7|4185.2|4185.2|4183.7|4187.2|4185.7|4183.2|4181.7|5298
1699021500000|2023-11-03 14:25:00|4184.2|4182.7|4182.2|4180.7|4185.2|4183.7|4178.2|4176.7|8685
1699021800000|2023-11-03 14:30:00|4181.2|4179.7|4182.2|4180.7|4184.2|4182.7|4180.2|4178.7|6392
1699022100000|2023-11-03 14:35:00|4181.2|4179.7|4183.2|4181.7|4185.2|4183.7|4179.2|4177.7|7021
1699022400000|2023-11-03 14:40:00|4184.2|4182.7|4177.2|4175.7|4184.2|4182.7|4177.2|4175.7|10130
1699022700000|2023-11-03 14:45:00|4178.2|4176.7|4181.2|4179.7|4181.2|4179.7|4177.2|4175.7|7560
1699023000000|2023-11-03 14:50:00|4180.2|4178.7|4178.2|4176.7|4181.2|4179.7|4176.2|4174.7|5845
1699023300000|2023-11-03 14:55:00|4179.2|4177.7|4184.2|4182.7|4184.2|4182.7|4178.2|4176.7|5670
1699023600000|2023-11-03 15:00:00|4185.2|4183.7|4180.7|4179.2|4185.2|4183.7|4180.2|4178.7|8291
1699023900000|2023-11-03 15:05:00|4180.2|4178.7|4179.2|4177.7|4183.2|4181.7|4178.2|4176.7|6145
1699024200000|2023-11-03 15:10:00|4179.53|4178.03|4179.53|4178.03|4180.53|4179.03|4176.53|4175.03|8666
1699024500000|2023-11-03 15:15:00|4180.53|4179.03|4181.53|4180.03|4181.53|4180.03|4178.53|4177.03|6068
1699024800000|2023-11-03 15:20:00|4182.53|4181.03|4179.53|4178.03|4182.53|4181.03|4178.53|4177.03|4512
1699025100000|2023-11-03 15:25:00|4180.53|4179.03|4175.53|4174.03|4180.53|4179.03|4175.53|4174.03|7962
1699025400000|2023-11-03 15:30:00|4176.53|4175.03|4178.53|4177.03|4180.53|4179.03|4176.53|4175.03|8621
1699025700000|2023-11-03 15:35:00|4177.53|4176.03|4178.53|4177.03|4178.53|4177.03|4176.53|4175.03|3782
1699026000000|2023-11-03 15:40:00|4177.53|4176.03|4176.53|4175.03|4178.53|4177.03|4175.53|4174.03|3916
1699026300000|2023-11-03 15:45:00|4177.53|4176.03|4176.53|4175.03|4177.53|4176.03|4174.53|4173.03|6488
1699026600000|2023-11-03 15:50:00|4177.53|4176.03|4176.53|4175.03|4179.53|4178.03|4176.53|4175.03|6760
1699026900000|2023-11-03 15:55:00|4177.03|4175.53|4176.53|4175.03|4179.53|4178.03|4174.53|4173.03|6446
1699027200000|2023-11-03 16:00:00|4177.03|4175.53|4175.53|4174.03|4178.53|4177.03|4175.53|4174.03|8562
1699027500000|2023-11-03 16:05:00|4174.53|4173.03|4175.53|4174.03|4177.53|4176.03|4174.53|4173.03|8233
1699027800000|2023-11-03 16:10:00|4176.53|4175.03|4178.53|4177.03|4179.53|4178.03|4175.53|4174.03|7312
1699028100000|2023-11-03 16:15:00|4177.53|4176.03|4177.53|4176.03|4178.53|4177.03|4176.53|4175.03|6576
1699028400000|2023-11-03 16:20:00|4178.53|4177.03|4178.53|4177.03|4178.53|4177.03|4177.53|4176.03|9534
1699028700000|2023-11-03 16:25:00|4179.53|4178.03|4178.53|4177.03|4180.53|4179.03|4178.53|4177.03|36660
1699029000000|2023-11-03 16:30:00|4179.53|4178.03|4176.53|4175.03|4179.53|4178.03|4176.53|4175.03|59249
1699029300000|2023-11-03 16:35:00|4177.53|4176.03|4178.53|4177.03|4178.53|4177.03|4176.53|4175.03|24688
1699029600000|2023-11-03 16:40:00|4177.53|4176.03|4177.53|4176.03|4178.53|4177.03|4177.53|4176.03|5343
1699029900000|2023-11-03 16:45:00|4176.53|4175.03|4177.53|4176.03|4178.53|4177.03|4175.53|4174.03|10114
1699030200000|2023-11-03 16:50:00|4178.53|4177.03|4177.53|4176.03|4179.53|4178.03|4177.53|4176.03|8987
1699030500000|2023-11-03 16:55:00|4176.53|4175.03|4177.53|4176.03|4177.53|4176.03|4176.53|4175.03|7239
1699030800000|2023-11-03 17:00:00|4176.53|4175.03|4177.53|4176.03|4177.53|4176.03|4176.53|4175.03|1711
1699031100000|2023-11-03 17:05:00|4176.53|4175.03|4175.53|4174.03|4177.53|4176.03|4175.53|4174.03|1969
1699031400000|2023-11-03 17:10:00|4174.53|4173.03|4171.53|4170.03|4174.53|4173.03|4171.53|4170.03|3828
1699031700000|2023-11-03 17:15:00|4172.53|4171.03|4172.53|4171.03|4173.53|4172.03|4171.53|4170.03|1594
1699032000000|2023-11-03 17:20:00|4171.53|4170.03|4170.53|4169.03|4172.53|4171.03|4170.53|4169.03|3529
1699032300000|2023-11-03 17:25:00|4171.53|4170.03|4171.53|4170.03|4171.53|4170.03|4171.53|4170.03|1273
1699032600000|2023-11-03 17:30:00|4172.53|4171.03|4174.53|4173.03|4174.53|4173.03|4172.53|4171.03|1276
1699032900000|2023-11-03 17:35:00|4173.53|4172.03|4173.53|4172.03|4173.53|4172.03|4172.53|4171.03|847
1699033200000|2023-11-03 17:40:00|4173.03|4171.53|4171.53|4170.03|4173.53|4172.03|4171.53|4170.03|1373
1699033500000|2023-11-03 17:45:00|4172.53|4171.03|4171.53|4170.03|4172.53|4171.03|4171.53|4170.03|1685
1699033800000|2023-11-03 17:50:00|4172.03|4170.53|4172.53|4171.03|4173.53|4172.03|4171.53|4170.03|1697
1699034100000|2023-11-03 17:55:00|4173.53|4172.03|4175.53|4174.03|4176.53|4175.03|4173.53|4172.03|1336
1699034400000|2023-11-03 18:00:00|4174.53|4173.03|4175.53|4174.03|4175.53|4174.03|4174.53|4173.03|1099
1699034700000|2023-11-03 18:05:00|4174.53|4173.03|4175.53|4174.03|4175.53|4174.03|4173.53|4172.03|1275
1699035000000|2023-11-03 18:10:00|4175.03|4173.53|4177.53|4176.03|4177.53|4176.03|4174.53|4173.03|521
1699035300000|2023-11-03 18:15:00|4176.53|4175.03|4177.53|4176.03|4177.53|4176.03|4176.53|4175.03|1017
1699035600000|2023-11-03 18:20:00|4178.53|4177.03|4176.53|4175.03|4178.53|4177.03|4176.53|4175.03|1394
1699035900000|2023-11-03 18:25:00|4177.53|4176.03|4179.53|4178.03|4179.53|4178.03|4176.53|4175.03|1187
1699036200000|2023-11-03 18:30:00|4178.53|4177.03|4179.53|4178.03|4179.53|4178.03|4178.53|4177.03|1544
1699036500000|2023-11-03 18:35:00|4178.53|4177.03|4180.53|4179.03|4180.53|4179.03|4178.53|4177.03|1526
1699036800000|2023-11-03 18:40:00|4181.53|4180.03|4181.53|4180.03|4182.53|4181.03|4180.53|4179.03|3251
1699037100000|2023-11-03 18:45:00|4182.53|4181.03|4182.53|4181.03|4183.53|4182.03|4181.53|4180.03|2196
1699037400000|2023-11-03 18:50:00|4183.03|4181.53|4183.53|4182.03|4183.53|4182.03|4182.53|4181.03|223
1699037700000|2023-11-03 18:55:00|4183.03|4181.53|4183.53|4182.03|4183.53|4182.03|4182.53|4181.03|1413
1699038000000|2023-11-03 19:00:00|4182.53|4181.03|4183.53|4182.03|4183.53|4182.03|4182.53|4181.03|896
1699038300000|2023-11-03 19:05:00|4184.53|4183.03|4182.53|4181.03|4184.53|4183.03|4182.53|4181.03|1187
1699038600000|2023-11-03 19:10:00|4183.53|4182.03|4183.53|4182.03|4183.53|4182.03|4181.53|4180.03|1050
1699038900000|2023-11-03 19:15:00|4183.03|4181.53|4181.53|4180.03|4183.03|4181.53|4181.53|4180.03|379
1699039200000|2023-11-03 19:20:00|4182.53|4181.03|4181.53|4180.03|4182.53|4181.03|4181.53|4180.03|817
1699039500000|2023-11-03 19:25:00|4180.53|4179.03|4180.53|4179.03|4180.53|4179.03|4179.53|4178.03|828
1699039800000|2023-11-03 19:30:00|4179.53|4178.03|4178.53|4177.03|4179.53|4178.03|4178.53|4177.03|1005
1699040100000|2023-11-03 19:35:00|4177.53|4176.03|4177.53|4176.03|4177.53|4176.03|4176.53|4175.03|2581
1699040400000|2023-11-03 19:40:00|4176.53|4175.03|4177.53|4176.03|4177.53|4176.03|4176.53|4175.03|584
1699040700000|2023-11-03 19:45:00|4176.53|4175.03|4177.53|4176.03|4177.53|4176.03|4176.53|4175.03|2608
1699041000000|2023-11-03 19:50:00|4176.53|4175.03|4176.53|4175.03|4177.53|4176.03|4175.53|4174.03|1309
1699041300000|2023-11-03 19:55:00|4175.53|4174.03|4177.53|4176.03|4177.53|4176.03|4175.53|4174.03|4300
1699041600000|2023-11-03 20:00:00|4178.53|4177.03|4178.53|4177.03|4178.53|4177.03|4177.53|4176.03|302
1699041900000|2023-11-03 20:05:00|4177.53|4176.03|4176.53|4175.03|4177.53|4176.03|4176.03|4174.53|621
1699042200000|2023-11-03 20:10:00|4177.53|4176.03|4177.53|4176.03|4177.53|4176.03|4177.53|4176.03|299
1699042500000|2023-11-03 20:15:00|4176.53|4175.03|4176.53|4175.03|4176.53|4175.03|4176.53|4175.03|89
1699042800000|2023-11-03 20:20:00|||||||||2
1699043100000|2023-11-03 20:25:00|4177.53|4176.03|4177.53|4176.03|4177.53|4176.03|4177.53|4176.03|46
1699043400000|2023-11-03 20:30:00|||||||||18
1699043700000|2023-11-03 20:35:00|||||||||11
1699044000000|2023-11-03 20:40:00|||||||||73
1699044300000|2023-11-03 20:45:00|4176.53|4175.03|4177.53|4176.03|4177.53|4176.03|4176.53|4175.03|121
1699044600000|2023-11-03 20:50:00|4178.53|4177.03|4178.53|4177.03|4178.53|4177.03|4178.53|4177.03|197
1699044900000|2023-11-03 20:55:00|4179.03|4177.53|4180.53|4179.03|4180.53|4179.03|4178.53|4177.03|537
1699225200000|2023-11-05 23:00:00|4183.38|4180.38|4182.18|4179.18|4183.38|4180.38|4180.58|4177.58|0
1699225500000|2023-11-05 23:05:00|4181.98|4178.98|4183.18|4180.18|4183.68|4180.68|4181.68|4178.68|0
1699225800000|2023-11-05 23:10:00|4182.88|4179.88|4181.98|4178.98|4183.68|4180.68|4181.98|4178.98|0
1699226100000|2023-11-05 23:15:00|4182.08|4179.08|4181.68|4178.68|4182.48|4179.48|4181.28|4178.28|0
1699226400000|2023-11-05 23:20:00|4181.98|4178.98|4180.78|4177.78|4182.18|4179.18|4180.58|4177.58|0
1699226700000|2023-11-05 23:25:00|4180.58|4177.58|4180.08|4177.08|4180.98|4177.98|4179.78|4176.78|0
1699227000000|2023-11-05 23:30:00|4180.28|4177.28|4179.78|4176.78|4180.58|4177.58|4179.68|4176.68|0
1699227300000|2023-11-05 23:35:00|4179.98|4176.98|4179.18|4176.18|4180.28|4177.28|4178.88|4175.88|0
1699227600000|2023-11-05 23:40:00|4179.38|4176.38|4178.38|4175.38|4179.38|4176.38|4178.18|4175.18|0
1699227900000|2023-11-05 23:45:00|4178.18|4175.18|4179.08|4176.08|4179.78|4176.78|4177.68|4174.68|0
1699228200000|2023-11-05 23:50:00|4179.38|4176.38|4179.38|4176.38|4180.08|4177.08|4179.08|4176.08|0
1699228500000|2023-11-05 23:55:00|4179.58|4176.58|4179.38|4176.38|4179.58|4176.58|4178.88|4175.88|0
1699228800000|2023-11-06 00:00:00|4179.08|4176.08|4177.68|4174.68|4179.58|4176.58|4177.38|4174.38|0
1699229100000|2023-11-06 00:05:00|4177.78|4174.78|4177.68|4174.68|4178.38|4175.38|4177.18|4174.18|0
1699229400000|2023-11-06 00:10:00|4177.88|4174.88|4181.38|4178.38|4181.38|4178.38|4177.68|4174.68|0
1699229700000|2023-11-06 00:15:00|4181.18|4178.18|4174.78|4172.78|4181.18|4178.18|4174.78|4172.78|480
1699230000000|2023-11-06 00:20:00|4175.78|4173.78|4174.78|4172.78|4175.78|4173.78|4174.78|4172.78|132
1699230300000|2023-11-06 00:25:00|4173.78|4171.78|4173.78|4171.78|4175.78|4173.78|4173.78|4171.78|298
1699230600000|2023-11-06 00:30:00|4174.78|4172.78|4174.28|4172.28|4176.78|4174.78|4173.78|4171.78|343
1699230900000|2023-11-06 00:35:00|4173.78|4171.78|4174.78|4172.78|4174.78|4172.78|4173.78|4171.78|97
1699231200000|2023-11-06 00:40:00|4173.78|4171.78|4174.78|4172.78|4174.78|4172.78|4173.78|4171.78|53
1699231500000|2023-11-06 00:45:00|4173.78|4171.78|4174.78|4172.78|4174.78|4172.78|4173.78|4171.78|280
1699231800000|2023-11-06 00:50:00|||||||||104
1699232100000|2023-11-06 00:55:00|4175.78|4173.78|4174.78|4172.78|4175.78|4173.78|4174.78|4172.78|377
1699232400000|2023-11-06 01:00:00|4173.78|4171.78|4173.78|4171.78|4173.78|4171.78|4173.78|4171.78|103
1699232700000|2023-11-06 01:05:00|4174.78|4172.78|4174.78|4172.78|4175.78|4173.78|4174.78|4172.78|309
1699233000000|2023-11-06 01:10:00|4173.78|4171.78|4175.78|4173.78|4175.78|4173.78|4172.78|4170.78|247
1699233300000|2023-11-06 01:15:00|4175.28|4173.28|4177.78|4175.78|4177.78|4175.78|4174.78|4172.78|353
1699233600000|2023-11-06 01:20:00|4177.28|4175.28|4175.78|4173.78|4177.28|4175.28|4173.78|4171.78|317
1699233900000|2023-11-06 01:25:00|4176.78|4174.78|4175.78|4173.78|4176.78|4174.78|4174.78|4172.78|135
1699234200000|2023-11-06 01:30:00|4176.78|4174.78|4176.78|4174.78|4177.78|4175.78|4175.78|4173.78|178
1699234500000|2023-11-06 01:35:00|4177.78|4175.78|4177.78|4175.78|4177.78|4175.78|4173.78|4171.78|345
1699234800000|2023-11-06 01:40:00|4176.78|4174.78|4176.78|4174.78|4177.78|4175.78|4176.78|4174.78|307
1699235100000|2023-11-06 01:45:00|4177.78|4175.78|4177.78|4175.78|4178.78|4176.78|4177.78|4175.78|48
1699235400000|2023-11-06 01:50:00|4176.78|4174.78|4176.78|4174.78|4176.78|4174.78|4176.78|4174.78|50
1699235700000|2023-11-06 01:55:00|4175.78|4173.78|4175.78|4173.78|4175.78|4173.78|4175.78|4173.78|127
1699236000000|2023-11-06 02:00:00|4177.78|4175.78|4178.78|4176.78|4178.78|4176.78|4176.78|4174.78|420
1699236300000|2023-11-06 02:05:00|4177.78|4175.78|4176.78|4174.78|4177.78|4175.78|4175.78|4173.78|125
1699236600000|2023-11-06 02:10:00|||||||||67
1699236900000|2023-11-06 02:15:00|4177.78|4175.78|4176.78|4174.78|4177.78|4175.78|4175.78|4173.78|192
1699237200000|2023-11-06 02:20:00|4175.78|4173.78|4175.78|4173.78|4176.78|4174.78|4175.78|4173.78|173
1699237500000|2023-11-06 02:25:00|4174.78|4172.78|4174.78|4172.78|4174.78|4172.78|4174.78|4172.78|140
1699237800000|2023-11-06 02:30:00|4175.78|4173.78|4174.78|4172.78|4175.78|4173.78|4174.78|4172.78|96
1699238100000|2023-11-06 02:35:00|4175.78|4173.78|4175.78|4173.78|4175.78|4173.78|4174.78|4172.78|131
1699238400000|2023-11-06 02:40:00|4176.78|4174.78|4176.78|4174.78|4176.78|4174.78|4176.78|4174.78|101
1699238700000|2023-11-06 02:45:00|||||||||218
1699239000000|2023-11-06 02:50:00|4176.28|4174.28|4177.78|4175.78|4177.78|4175.78|4175.78|4173.78|163
1699239300000|2023-11-06 02:55:00|4177.28|4175.28|4175.78|4173.78|4177.28|4175.28|4175.78|4173.78|302
1699239600000|2023-11-06 03:00:00|4176.78|4174.78|4178.78|4176.78|4178.78|4176.78|4175.78|4173.78|184
1699239900000|2023-11-06 03:05:00|4177.78|4175.78|4176.78|4174.78|4177.78|4175.78|4175.78|4173.78|62
1699240200000|2023-11-06 03:10:00|4175.78|4173.78|4175.78|4173.78|4176.78|4174.78|4175.78|4173.78|63
1699240500000|2023-11-06 03:15:00|4174.78|4172.78|4174.78|4172.78|4175.78|4173.78|4174.78|4172.78|31
1699240800000|2023-11-06 03:20:00|4175.78|4173.78|4176.78|4174.78|4176.78|4174.78|4175.78|4173.78|32
1699241100000|2023-11-06 03:25:00|4175.78|4173.78|4176.78|4174.78|4176.78|4174.78|4175.78|4173.78|52
1699241400000|2023-11-06 03:30:00|4176.28|4174.28|4176.78|4174.78|4177.78|4175.78|4175.78|4173.78|132
1699241700000|2023-11-06 03:35:00|||||||||2
1699242000000|2023-11-06 03:40:00|||||||||2
1699242300000|2023-11-06 03:45:00|4175.78|4173.78|4176.78|4174.78|4176.78|4174.78|4175.78|4173.78|51
1699242600000|2023-11-06 03:50:00|4175.78|4173.78|4177.78|4175.78|4178.78|4176.78|4175.78|4173.78|206
1699242900000|2023-11-06 03:55:00|4177.28|4175.28|4176.78|4174.78|4177.78|4175.78|4176.78|4174.78|305
1699243200000|2023-11-06 04:00:00|4176.28|4174.28|4176.78|4174.78|4176.78|4174.78|4175.78|4173.78|105
1699243500000|2023-11-06 04:05:00|4175.78|4173.78|4179.28|4177.28|4179.78|4177.78|4175.78|4173.78|229
1699243800000|2023-11-06 04:10:00|4178.78|4176.78|4178.78|4176.78|4178.78|4176.78|4178.78|4176.78|20
1699244100000|2023-11-06 04:15:00|||||||||9
1699244400000|2023-11-06 04:20:00|||||||||7
1699244700000|2023-11-06 04:25:00|4177.78|4175.78|4177.78|4175.78|4177.78|4175.78|4177.78|4175.78|14
1699245000000|2023-11-06 04:30:00|4178.28|4176.28|4177.78|4175.78|4178.78|4176.78|4177.78|4175.78|174
1699245300000|2023-11-06 04:35:00|4178.78|4176.78|4178.78|4176.78|4178.78|4176.78|4177.78|4175.78|74
1699245600000|2023-11-06 04:40:00|4177.78|4175.78|4177.78|4175.78|4178.78|4176.78|4177.78|4175.78|141
1699245900000|2023-11-06 04:45:00|4178.78|4176.78|4177.78|4175.78|4178.78|4176.78|4177.78|4175.78|103
1699246200000|2023-11-06 04:50:00|||||||||459
1699246500000|2023-11-06 04:55:00|||||||||34
1699246800000|2023-11-06 05:00:00|||||||||9
1699247100000|2023-11-06 05:05:00|4178.78|4176.78|4177.78|4175.78|4178.78|4176.78|4177.78|4175.78|225
1699247400000|2023-11-06 05:10:00|||||||||23
1699247700000|2023-11-06 05:15:00|4178.78|4176.78|4177.78|4175.78|4178.78|4176.78|4177.78|4175.78|200
1699248000000|2023-11-06 05:20:00|4178.78|4176.78|4177.78|4175.78|4178.78|4176.78|4177.78|4175.78|113
1699248300000|2023-11-06 05:25:00|||||||||173
1699248600000|2023-11-06 05:30:00|4178.78|4176.78|4177.78|4175.78|4178.78|4176.78|4177.78|4175.78|40
1699248900000|2023-11-06 05:35:00|4176.78|4174.78|4176.78|4174.78|4176.78|4174.78|4176.78|4174.78|39
1699249200000|2023-11-06 05:40:00|4177.78|4175.78|4176.78|4174.78|4177.78|4175.78|4176.78|4174.78|283
1699249500000|2023-11-06 05:45:00|4175.78|4173.78|4177.78|4175.78|4177.78|4175.78|4175.78|4173.78|224
1699249800000|2023-11-06 05:50:00|4176.78|4174.78|4176.78|4174.78|4176.78|4174.78|4176.78|4174.78|27
1699250100000|2023-11-06 05:55:00|||||||||16
1699250400000|2023-11-06 06:00:00|4177.78|4175.78|4176.78|4174.78|4177.78|4175.78|4176.78|4174.78|283
1699250700000|2023-11-06 06:05:00|4177.78|4175.78|4176.78|4174.78|4177.78|4175.78|4176.78|4174.78|235
1699251000000|2023-11-06 06:10:00|4175.78|4173.78|4173.78|4171.78|4175.78|4173.78|4173.78|4171.78|275
1699251300000|2023-11-06 06:15:00|4174.78|4172.78|4174.78|4172.78|4174.78|4172.78|4173.78|4171.78|306
1699251600000|2023-11-06 06:20:00|4175.78|4173.78|4175.78|4173.78|4175.78|4173.78|4174.78|4172.78|140
1699251900000|2023-11-06 06:25:00|4175.28|4173.28|4175.78|4173.78|4176.78|4174.78|4173.78|4171.78|314
1699252200000|2023-11-06 06:30:00|4176.78|4174.78|4176.78|4174.78|4176.78|4174.78|4175.78|4173.78|215
1699252500000|2023-11-06 06:35:00|4176.28|4174.28|4175.78|4173.78|4176.78|4174.78|4175.78|4173.78|157
1699252800000|2023-11-06 06:40:00|4176.78|4174.78|4176.78|4174.78|4176.78|4174.78|4176.78|4174.78|33
1699253100000|2023-11-06 06:45:00|4177.78|4175.78|4177.78|4175.78|4177.78|4175.78|4176.78|4174.78|501
1699253400000|2023-11-06 06:50:00|4176.78|4174.78|4176.78|4174.78|4176.78|4174.78|4176.78|4174.78|270
1699253700000|2023-11-06 06:55:00|4177.78|4175.78|4178.78|4176.78|4178.78|4176.78|4176.78|4174.78|374
1699254000000|2023-11-06 07:00:00|4178.53|4177.03|4181.53|4180.03|4183.53|4182.03|4177.53|4176.03|2680
1699254300000|2023-11-06 07:05:00|4180.53|4179.03|4176.53|4175.03|4181.53|4180.03|4176.53|4175.03|1510
1699254600000|2023-11-06 07:10:00|4177.03|4175.53|4177.53|4176.03|4177.53|4176.03|4176.53|4175.03|502
1699254900000|2023-11-06 07:15:00|4178.53|4177.03|4179.53|4178.03|4179.53|4178.03|4178.53|4177.03|390
1699255200000|2023-11-06 07:20:00|4180.53|4179.03|4180.53|4179.03|4182.53|4181.03|4180.53|4179.03|3179
1699255500000|2023-11-06 07:25:00|4179.53|4178.03|4180.03|4178.53|4180.53|4179.03|4179.53|4178.03|755
1699255800000|2023-11-06 07:30:00|4180.53|4179.03|4182.53|4181.03|4183.53|4182.03|4178.53|4177.03|1727
1699256100000|2023-11-06 07:35:00|4182.03|4180.53|4184.53|4183.03|4184.53|4183.03|4181.53|4180.03|3638
1699256400000|2023-11-06 07:40:00|4185.53|4184.03|4186.53|4185.03|4187.53|4186.03|4184.53|4183.03|3965
1699256700000|2023-11-06 07:45:00|4187.03|4185.53|4187.53|4186.03|4189.53|4188.03|4186.53|4185.03|3904
1699257000000|2023-11-06 07:50:00|4186.53|4185.03|4186.53|4185.03|4187.53|4186.03|4186.53|4185.03|1266
1699257300000|2023-11-06 07:55:00|4185.53|4184.03|4184.53|4183.03|4186.53|4185.03|4184.53|4183.03|2024
1699257600000|2023-11-06 08:00:00|4185.53|4184.03|4181.53|4180.03|4190.53|4189.03|4180.53|4179.03|14488
1699257900000|2023-11-06 08:05:00|4180.53|4179.03|4183.53|4182.03|4184.03|4182.53|4178.03|4176.53|7546
1699258200000|2023-11-06 08:10:00|4184.53|4183.03|4186.53|4185.03|4186.53|4185.03|4182.53|4181.03|4125
1699258500000|2023-11-06 08:15:00|4187.53|4186.03|4179.53|4178.03|4188.53|4187.03|4179.53|4178.03|4644
1699258800000|2023-11-06 08:20:00|4178.53|4177.03|4181.53|4180.03|4184.53|4183.03|4178.53|4177.03|3371
1699259100000|2023-11-06 08:25:00|4182.53|4181.03|4177.53|4176.03|4182.53|4181.03|4176.53|4175.03|4161
1699259400000|2023-11-06 08:30:00|4178.53|4177.03|4178.53|4177.03|4180.03|4178.53|4177.53|4176.03|6667
1699259700000|2023-11-06 08:35:00|4177.53|4176.03|4175.53|4174.03|4178.53|4177.03|4174.53|4173.03|3931
1699260000000|2023-11-06 08:40:00|4176.48|4174.98|4177.48|4175.98|4178.98|4177.48|4175.48|4173.98|2808
1699260300000|2023-11-06 08:45:00|4176.98|4175.48|4178.48|4176.98|4178.48|4176.98|4176.48|4174.98|2325
1699260600000|2023-11-06 08:50:00|4177.48|4175.98|4178.48|4176.98|4178.48|4176.98|4175.48|4173.98|3981
1699260900000|2023-11-06 08:55:00|4179.48|4177.98|4178.48|4176.98|4182.48|4180.98|4178.48|4176.98|4042
1699261200000|2023-11-06 09:00:00|4179.48|4177.98|4174.48|4172.98|4179.48|4177.98|4173.48|4171.98|4998
1699261500000|2023-11-06 09:05:00|4173.48|4171.98|4171.48|4169.98|4175.48|4173.98|4171.48|4169.98|2705
1699261800000|2023-11-06 09:10:00|4172.48|4170.98|4175.48|4173.98|4176.48|4174.98|4171.48|4169.98|4193
1699262100000|2023-11-06 09:15:00|4175.98|4174.48|4170.48|4168.98|4176.48|4174.98|4170.48|4168.98|2341
1699262400000|2023-11-06 09:20:00|4169.98|4168.48|4173.48|4171.98|4173.48|4171.98|4169.48|4167.98|3410
1699262700000|2023-11-06 09:25:00|4172.48|4170.98|4174.48|4172.98|4174.48|4172.98|4172.48|4170.98|3281
1699263000000|2023-11-06 09:30:00|4173.48|4171.98|4168.48|4166.98|4173.48|4171.98|4168.48|4166.98|4452
1699263300000|2023-11-06 09:35:00|4168.98|4167.48|4169.48|4167.98|4170.48|4168.98|4168.48|4166.98|3829
1699263600000|2023-11-06 09:40:00|4170.48|4168.98|4172.48|4170.98|4173.48|4171.98|4170.48|4168.98|3217
1699263900000|2023-11-06 09:45:00|4171.48|4169.98|4169.48|4167.98|4173.48|4171.98|4169.48|4167.98|2641
1699264200000|2023-11-06 09:50:00|4168.48|4166.98|4167.48|4165.98|4169.48|4167.98|4167.48|4165.98|2939
1699264500000|2023-11-06 09:55:00|4168.48|4166.98|4168.48|4166.98|4169.48|4167.98|4166.48|4164.98|2445
1699264800000|2023-11-06 10:00:00|4169.48|4167.98|4170.48|4168.98|4170.48|4168.98|4168.48|4166.98|2657
1699265100000|2023-11-06 10:05:00|4169.48|4167.98|4171.48|4169.98|4171.48|4169.98|4169.48|4167.98|6661
1699265400000|2023-11-06 10:10:00|4170.48|4168.98|4170.48|4168.98|4172.48|4170.98|4170.48|4168.98|2471
1699265700000|2023-11-06 10:15:00|4171.48|4169.98|4169.48|4167.98|4171.48|4169.98|4169.48|4167.98|1788
1699266000000|2023-11-06 10:20:00|4168.48|4166.98|4170.48|4168.98|4171.48|4169.98|4167.48|4165.98|5890
1699266300000|2023-11-06 10:25:00|4170.98|4169.48|4168.48|4166.98|4171.48|4169.98|4168.48|4166.98|4599
1699266600000|2023-11-06 10:30:00|4169.48|4167.98|4166.48|4164.98|4169.48|4167.98|4164.48|4162.98|4012
1699266900000|2023-11-06 10:35:00|4165.48|4163.98|4167.48|4165.98|4167.48|4165.98|4165.48|4163.98|2179
1699267200000|2023-11-06 10:40:00|4168.48|4166.98|4165.48|4163.98|4168.48|4166.98|4165.48|4163.98|5330
1699267500000|2023-11-06 10:45:00|4166.48|4164.98|4163.48|4161.98|4166.48|4164.98|4163.48|4161.98|1997
1699267800000|2023-11-06 10:50:00|4164.48|4162.98|4163.48|4161.98|4164.48|4162.98|4162.48|4160.98|2673
1699268100000|2023-11-06 10:55:00|4162.48|4160.98|4165.48|4163.98|4165.48|4163.98|4161.48|4159.98|4386
1699268400000|2023-11-06 11:00:00|4164.48|4162.98|4165.48|4163.98|4166.48|4164.98|4164.48|4162.98|1791
1699268700000|2023-11-06 11:05:00|4164.48|4162.98|4167.48|4165.98|4167.48|4165.98|4164.48|4162.98|3389
1699269000000|2023-11-06 11:10:00|4168.48|4166.98|4167.48|4165.98|4168.48|4166.98|4167.48|4165.98|1190
1699269300000|2023-11-06 11:15:00|4166.48|4164.98|4164.48|4162.98|4166.48|4164.98|4164.48|4162.98|3046
1699269600000|2023-11-06 11:20:00|4165.48|4163.98|4165.48|4163.98|4165.48|4163.98|4164.48|4162.98|1626
1699269900000|2023-11-06 11:25:00|4164.48|4162.98|4162.48|4160.98|4164.48|4162.98|4162.48|4160.98|4041
1699270200000|2023-11-06 11:30:00|4163.48|4161.98|4167.48|4165.98|4167.48|4165.98|4163.48|4161.98|1931
1699270500000|2023-11-06 11:35:00|4166.48|4164.98|4167.48|4165.98|4167.48|4165.98|4165.48|4163.98|2074
1699270800000|2023-11-06 11:40:00|4166.48|4164.98|4166.48|4164.98|4167.48|4165.98|4166.48|4164.98|2539
1699271100000|2023-11-06 11:45:00|4165.48|4163.98|4165.48|4163.98|4166.48|4164.98|4164.48|4162.98|1844
1699271400000|2023-11-06 11:50:00|4164.48|4162.98|4162.48|4160.98|4164.48|4162.98|4162.48|4160.98|881
1699271700000|2023-11-06 11:55:00|4163.48|4161.98|4163.48|4161.98|4163.48|4161.98|4162.48|4160.98|1855
1699272000000|2023-11-06 12:00:00|4162.48|4160.98|4161.48|4159.98|4163.48|4161.98|4161.48|4159.98|2065
1699272300000|2023-11-06 12:05:00|4162.48|4160.98|4161.48|4159.98|4162.48|4160.98|4160.48|4158.98|2755
1699272600000|2023-11-06 12:10:00|4162.48|4160.98|4161.48|4159.98|4163.48|4161.98|4161.48|4159.98|3353
1699272900000|2023-11-06 12:15:00|4162.48|4160.98|4161.48|4159.98|4162.48|4160.98|4161.48|4159.98|951
1699273200000|2023-11-06 12:20:00|4162.48|4160.98|4163.48|4161.98|4163.48|4161.98|4161.48|4159.98|1974
1699273500000|2023-11-06 12:25:00|4163.98|4162.48|4163.48|4161.98|4164.48|4162.98|4163.48|4161.98|1793
1699273800000|2023-11-06 12:30:00|4162.48|4160.98|4165.48|4163.98|4165.48|4163.98|4162.48|4160.98|4319
1699274100000|2023-11-06 12:35:00|4166.48|4164.98|4167.48|4165.98|4167.48|4165.98|4166.48|4164.98|2123
1699274400000|2023-11-06 12:40:00|4167.46|4165.96|4167.46|4165.96|4167.46|4165.96|4167.46|4165.96|1524
1699274700000|2023-11-06 12:45:00|4168.46|4166.96|4166.46|4164.96|4168.46|4166.96|4166.46|4164.96|1613
1699275000000|2023-11-06 12:50:00|4166.96|4165.46|4164.46|4162.96|4167.46|4165.96|4164.46|4162.96|1827
1699275300000|2023-11-06 12:55:00|4163.46|4161.96|4165.46|4163.96|4165.46|4163.96|4163.46|4161.96|1415
1699275600000|2023-11-06 13:00:00|4164.46|4162.96|4164.46|4162.96|4165.46|4163.96|4164.46|4162.96|1734
1699275900000|2023-11-06 13:05:00|4163.46|4161.96|4163.46|4161.96|4164.46|4162.96|4162.46|4160.96|2591
1699276200000|2023-11-06 13:10:00|4164.46|4162.96|4161.46|4159.96|4164.46|4162.96|4161.46|4159.96|1782
1699276500000|2023-11-06 13:15:00|4162.46|4160.96|4162.46|4160.96|4162.46|4160.96|4161.46|4159.96|2573
1699276800000|2023-11-06 13:20:00|4163.46|4161.96|4161.46|4159.96|4163.46|4161.96|4160.46|4158.96|2336
1699277100000|2023-11-06 13:25:00|4160.46|4158.96|4161.46|4159.96|4161.46|4159.96|4160.46|4158.96|4316
1699277400000|2023-11-06 13:30:00|4160.46|4158.96|4160.46|4158.96|4162.46|4160.96|4160.46|4158.96|3168
1699277700000|2023-11-06 13:35:00|4160.96|4159.46|4162.46|4160.96|4162.46|4160.96|4160.46|4158.96|3353
1699278000000|2023-11-06 13:40:00|4161.96|4160.46|4163.46|4161.96|4163.46|4161.96|4161.46|4159.96|7519
1699278300000|2023-11-06 13:45:00|4162.46|4160.96|4162.46|4160.96|4163.46|4161.96|4162.46|4160.96|3497
1699278600000|2023-11-06 13:50:00|4161.46|4159.96|4164.46|4162.96|4165.46|4163.96|4161.46|4159.96|3769
1699278900000|2023-11-06 13:55:00|4163.96|4162.46|4164.46|4162.96|4165.46|4163.96|4163.46|4161.96|2720
1699279200000|2023-11-06 14:00:00|4165.46|4163.96|4168.46|4166.96|4169.46|4167.96|4165.46|4163.96|3610
1699279500000|2023-11-06 14:05:00|4169.46|4167.96|4168.46|4166.96|4170.46|4168.96|4168.46|4166.96|6401
1699279800000|2023-11-06 14:10:00|4169.46|4167.96|4167.46|4165.96|4169.46|4167.96|4166.46|4164.96|3367
1699280100000|2023-11-06 14:15:00|4166.46|4164.96|4167.46|4165.96|4167.46|4165.96|4166.46|4164.96|1485
1699280400000|2023-11-06 14:20:00|4166.46|4164.96|4168.46|4166.96|4168.46|4166.96|4166.46|4164.96|1231
1699280700000|2023-11-06 14:25:00|4167.46|4165.96|4166.46|4164.96|4167.46|4165.96|4166.46|4164.96|1824
1699281000000|2023-11-06 14:30:00|4167.46|4165.96|4166.46|4164.96|4170.46|4168.96|4165.46|4163.96|6042
1699281300000|2023-11-06 14:35:00|4165.96|4164.46|4164.46|4162.96|4167.46|4165.96|4163.46|4161.96|4288
1699281600000|2023-11-06 14:40:00|4165.46|4163.96|4160.46|4158.96|4165.46|4163.96|4159.46|4157.96|4865
1699281900000|2023-11-06 14:45:00|4159.46|4157.96|4157.46|4155.96|4160.46|4158.96|4157.46|4155.96|7645
1699282200000|2023-11-06 14:50:00|4158.46|4156.96|4157.46|4155.96|4159.46|4157.96|4156.46|4154.96|10997
1699282500000|2023-11-06 14:55:00|4158.46|4156.96|4157.46|4155.96|4159.46|4157.96|4157.46|4155.96|7098
1699282800000|2023-11-06 15:00:00|4158.46|4156.96|4155.46|4153.96|4159.46|4157.96|4155.46|4153.96|7513
1699283100000|2023-11-06 15:05:00|4155.96|4154.46|4157.46|4155.96|4157.46|4155.96|4154.46|4152.96|5424
1699283400000|2023-11-06 15:10:00|4157.55|4156.05|4153.55|4152.05|4157.55|4156.05|4152.55|4151.05|7111
1699283700000|2023-11-06 15:15:00|4152.55|4151.05|4157.55|4156.05|4158.55|4157.05|4152.55|4151.05|6976
1699284000000|2023-11-06 15:20:00|4158.55|4157.05|4157.55|4156.05|4160.55|4159.05|4156.55|4155.05|6527
1699284300000|2023-11-06 15:25:00|4156.55|4155.05|4157.55|4156.05|4157.55|4156.05|4155.55|4154.05|3458
1699284600000|2023-11-06 15:30:00|4156.55|4155.05|4157.55|4156.05|4158.55|4157.05|4156.55|4155.05|5665
1699284900000|2023-11-06 15:35:00|4158.55|4157.05|4162.55|4161.05|4163.55|4162.05|4157.55|4156.05|5197
1699285200000|2023-11-06 15:40:00|4163.55|4162.05|4161.55|4160.05|4163.55|4162.05|4161.55|4160.05|3268
1699285500000|2023-11-06 15:45:00|4160.55|4159.05|4159.55|4158.05|4161.55|4160.05|4157.55|4156.05|8009
1699285800000|2023-11-06 15:50:00|4160.55|4159.05|4161.55|4160.05|4162.55|4161.05|4159.55|4158.05|4148
1699286100000|2023-11-06 15:55:00|4162.55|4161.05|4162.55|4161.05|4163.55|4162.05|4160.55|4159.05|9255
1699286400000|2023-11-06 16:00:00|4161.55|4160.05|4161.55|4160.05|4163.55|4162.05|4161.55|4160.05|5839
1699286700000|2023-11-06 16:05:00|4162.55|4161.05|4162.55|4161.05|4163.55|4162.05|4161.55|4160.05|4745
1699287000000|2023-11-06 16:10:00|4161.55|4160.05|4160.55|4159.05|4162.55|4161.05|4158.55|4157.05|7255
1699287300000|2023-11-06 16:15:00|4159.55|4158.05|4160.55|4159.05|4160.55|4159.05|4159.55|4158.05|9709
1699287600000|2023-11-06 16:20:00|4159.55|4158.05|4158.55|4157.05|4159.55|4158.05|4158.55|4157.05|9328
1699287900000|2023-11-06 16:25:00|4159.55|4158.05|4160.55|4159.05|4160.55|4159.05|4158.55|4157.05|13483
1699288200000|2023-11-06 16:30:00|4161.55|4160.05|4159.55|4158.05|4163.55|4162.05|4159.55|4158.05|61776
1699288500000|2023-11-06 16:35:00|4160.55|4159.05|4159.55|4158.05|4160.55|4159.05|4158.55|4157.05|28923
1699288800000|2023-11-06 16:40:00|4160.55|4159.05|4158.55|4157.05|4160.55|4159.05|4158.55|4157.05|7457
1699289100000|2023-11-06 16:45:00|4159.55|4158.05|4158.55|4157.05|4159.55|4158.05|4157.55|4156.05|8933
1699289400000|2023-11-06 16:50:00|4157.55|4156.05|4158.55|4157.05|4158.55|4157.05|4157.55|4156.05|6284
1699289700000|2023-11-06 16:55:00|4159.55|4158.05|4160.55|4159.05|4160.55|4159.05|4159.05|4157.55|10034
1699290000000|2023-11-06 17:00:00|4159.55|4158.05|4157.55|4156.05|4159.55|4158.05|4157.55|4156.05|4280
1699290300000|2023-11-06 17:05:00|4156.55|4155.05|4157.55|4156.05|4157.55|4156.05|4156.55|4155.05|3921
1699290600000|2023-11-06 17:10:00|4156.55|4155.05|4157.55|4156.05|4157.55|4156.05|4156.55|4155.05|2535
1699290900000|2023-11-06 17:15:00|4156.55|4155.05|4156.55|4155.05|4157.55|4156.05|4156.55|4155.05|2896
1699291200000|2023-11-06 17:20:00|4155.55|4154.05|4155.55|4154.05|4157.55|4156.05|4155.55|4154.05|3290
1699291500000|2023-11-06 17:25:00|4156.55|4155.05|4155.55|4154.05|4156.55|4155.05|4155.55|4154.05|434
1699291800000|2023-11-06 17:30:00|4156.55|4155.05|4156.55|4155.05|4157.55|4156.05|4156.55|4155.05|1392
1699292100000|2023-11-06 17:35:00|4155.55|4154.05|4156.55|4155.05|4156.55|4155.05|4155.55|4154.05|819
1699292400000|2023-11-06 17:40:00|4155.55|4154.05|4155.55|4154.05|4156.55|4155.05|4155.55|4154.05|1109
1699292700000|2023-11-06 17:45:00|4154.55|4153.05|4154.55|4153.05|4156.55|4155.05|4154.55|4153.05|1873
1699293000000|2023-11-06 17:50:00|4153.55|4152.05|4155.55|4154.05|4155.55|4154.05|4153.55|4152.05|1690
1699293300000|2023-11-06 17:55:00|4154.55|4153.05|4155.55|4154.05|4156.55|4155.05|4154.55|4153.05|3270
1699293600000|2023-11-06 18:00:00|4156.55|4155.05|4155.55|4154.05|4156.55|4155.05|4154.55|4153.05|2814
1699293900000|2023-11-06 18:05:00|4156.55|4155.05|4154.55|4153.05|4156.55|4155.05|4154.55|4153.05|905
1699294200000|2023-11-06 18:10:00|4153.55|4152.05|4151.55|4150.05|4154.05|4152.55|4150.55|4149.05|3282
1699294500000|2023-11-06 18:15:00|4150.55|4149.05|4149.55|4148.05|4151.55|4150.05|4149.55|4148.05|1096
1699294800000|2023-11-06 18:20:00|4148.55|4147.05|4149.55|4148.05|4149.55|4148.05|4146.55|4145.05|2560
1699295100000|2023-11-06 18:25:00|4148.55|4147.05|4149.55|4148.05|4150.55|4149.05|4148.55|4147.05|4160
1699295400000|2023-11-06 18:30:00|4148.55|4147.05|4148.55|4147.05|4148.55|4147.05|4147.55|4146.05|1070
1699295700000|2023-11-06 18:35:00|4149.55|4148.05|4150.55|4149.05|4151.55|4150.05|4148.55|4147.05|742
1699296000000|2023-11-06 18:40:00|4150.05|4148.55|4150.55|4149.05|4151.55|4150.05|4149.55|4148.05|547
1699296300000|2023-11-06 18:45:00|4149.55|4148.05|4148.55|4147.05|4149.55|4148.05|4147.55|4146.05|1423
1699296600000|2023-11-06 18:50:00|4149.55|4148.05|4147.55|4146.05|4149.55|4148.05|4147.55|4146.05|1399
1699296900000|2023-11-06 18:55:00|4148.55|4147.05|4149.55|4148.05|4150.05|4148.55|4147.55|4146.05|2169
1699297200000|2023-11-06 19:00:00|4150.55|4149.05|4149.55|4148.05|4150.55|4149.05|4148.55|4147.05|516
1699297500000|2023-11-06 19:05:00|4148.55|4147.05|4147.55|4146.05|4148.55|4147.05|4147.55|4146.05|451
1699297800000|2023-11-06 19:10:00|4146.55|4145.05|4146.55|4145.05|4148.55|4147.05|4146.55|4145.05|870
1699298100000|2023-11-06 19:15:00|4147.55|4146.05|4148.55|4147.05|4148.55|4147.05|4146.55|4145.05|713
1699298400000|2023-11-06 19:20:00|4149.55|4148.05|4148.55|4147.05|4149.55|4148.05|4147.55|4146.05|273
1699298700000|2023-11-06 19:25:00|4149.55|4148.05|4150.55|4149.05|4150.55|4149.05|4148.55|4147.05|1326
1699299000000|2023-11-06 19:30:00|4149.55|4148.05|4151.55|4150.05|4151.55|4150.05|4149.55|4148.05|1814
1699299300000|2023-11-06 19:35:00|4150.55|4149.05|4151.55|4150.05|4151.55|4150.05|4150.55|4149.05|745
1699299600000|2023-11-06 19:40:00|4150.55|4149.05|4154.55|4153.05|4154.55|4153.05|4150.55|4149.05|1547
1699299900000|2023-11-06 19:45:00|4153.55|4152.05|4153.55|4152.05|4154.55|4153.05|4153.55|4152.05|196
1699300200000|2023-11-06 19:50:00|4154.55|4153.05|4154.55|4153.05|4154.55|4153.05|4153.55|4152.05|974
1699300500000|2023-11-06 19:55:00|4155.05|4153.55|4154.55|4153.05|4155.55|4154.05|4154.55|4153.05|1168
1699300800000|2023-11-06 20:00:00|4153.55|4152.05|4154.55|4153.05|4155.55|4154.05|4153.55|4152.05|631
1699301100000|2023-11-06 20:05:00|4153.55|4152.05|4154.55|4153.05|4154.55|4153.05|4153.55|4152.05|576
1699301400000|2023-11-06 20:10:00|4155.55|4154.05|4154.55|4153.05|4155.55|4154.05|4154.55|4153.05|472
1699301700000|2023-11-06 20:15:00|4155.55|4154.05|4154.55|4153.05|4155.55|4154.05|4154.55|4153.05|553
1699302000000|2023-11-06 20:20:00|4155.55|4154.05|4154.55|4153.05|4155.55|4154.05|4154.55|4153.05|493
1699302300000|2023-11-06 20:25:00|4155.55|4154.05|4154.55|4153.05|4155.55|4154.05|4153.55|4152.05|253
1699302600000|2023-11-06 20:30:00|4155.55|4154.05|4155.55|4154.05|4155.55|4154.05|4154.55|4153.05|197
1699302900000|2023-11-06 20:35:00|4155.05|4153.55|4154.55|4153.05|4155.55|4154.05|4154.55|4153.05|610
1699303200000|2023-11-06 20:40:00|4155.55|4154.05|4154.55|4153.05|4155.55|4154.05|4153.55|4152.05|269
1699303500000|2023-11-06 20:45:00|4153.55|4152.05|4155.55|4154.05|4155.55|4154.05|4153.55|4152.05|951
1699303800000|2023-11-06 20:50:00|4154.55|4153.05|4154.55|4153.05|4155.55|4154.05|4154.55|4153.05|939
1699304100000|2023-11-06 20:55:00|4155.55|4154.05|4158.55|4157.05|4159.55|4158.05|4154.55|4153.05|2890
1699304400000|2023-11-06 21:00:00|4161|4158|4158.6|4155.6|4161.3|4158.3|4158.6|4155.6|38
1699304700000|2023-11-06 21:05:00|4158.5|4155.5|4158.4|4155.4|4158.6|4155.6|4157.4|4154.4|0
1699305000000|2023-11-06 21:10:00|4158.5|4155.5|4158.4|4155.4|4158.6|4155.6|4157.7|4154.7|0
1699305300000|2023-11-06 21:15:00|4158.6|4155.6|4158.2|4155.2|4158.6|4155.6|4157.9|4154.9|0
1699305600000|2023-11-06 21:20:00|4157.9|4154.9|4157|4154|4157.9|4154.9|4156.7|4153.7|0
1699305900000|2023-11-06 21:25:00|4156.7|4153.7|4156.7|4153.7|4157.2|4154.2|4156.7|4153.7|0
1699306200000|2023-11-06 21:30:00|4157|4154|4157|4154|4157|4154|4157|4154|0
1699306500000|2023-11-06 21:35:00|4156.8|4153.8|4156.7|4153.7|4156.8|4153.8|4156.7|4153.7|0
1699306800000|2023-11-06 21:40:00|4156.8|4153.8|4157.7|4154.7|4157.7|4154.7|4156.8|4153.8|0
1699307100000|2023-11-06 21:45:00|4157.4|4154.4|4157.2|4154.2|4157.4|4154.4|4157.2|4154.2|0
1699307400000|2023-11-06 21:50:00|4157.1|4154.1|4157.2|4154.2|4157.3|4154.3|4157|4154|0
1699307700000|2023-11-06 21:55:00|4157|4154|4156.6|4153.6|4157.3|4154.3|4156.5|4153.5|0
1699308000000|2023-11-06 22:00:00|4156.7|4153.7|4157|4154|4157|4154|4156.7|4153.7|0
1699308300000|2023-11-06 22:05:00|4156.9|4153.9|4157|4154|4157|4154|4156.9|4153.9|0
1699308600000|2023-11-06 22:10:00|4156.9|4153.9|4157|4154|4157|4154|4156.9|4153.9|0
1699308900000|2023-11-06 22:15:00|4156.8|4153.8|4157.1|4154.1|4157.1|4154.1|4156.8|4153.8|0
1699309200000|2023-11-06 22:20:00|4157.2|4154.2|4157.2|4154.2|4157.4|4154.4|4156.8|4153.8|0
1699309500000|2023-11-06 22:25:00|4156.9|4153.9|4157|4154|4157|4154|4156.9|4153.9|0
1699309800000|2023-11-06 22:30:00|4156.9|4153.9|4157|4154|4157.2|4154.2|4156.9|4153.9|0
1699310100000|2023-11-06 22:35:00|4157.1|4154.1|4156.9|4153.9|4157.1|4154.1|4156.9|4153.9|0
1699310700000|2023-11-06 22:45:00|4156.8|4153.8|4156.8|4153.8|4156.8|4153.8|4156.8|4153.8|0
1699311000000|2023-11-06 22:50:00|4156.9|4153.9|4156.8|4153.8|4156.9|4153.9|4156.8|4153.8|0
1699311300000|2023-11-06 22:55:00|4156.7|4153.7|4156.8|4153.8|4156.9|4153.9|4156.6|4153.6|0
1699311600000|2023-11-06 23:00:00|4155.7|4152.7|4155.3|4152.3|4156.1|4153.1|4154.5|4151.5|0
1699311900000|2023-11-06 23:05:00|4155.5|4152.5|4154.7|4151.7|4155.5|4152.5|4154.2|4151.2|0
1699312200000|2023-11-06 23:10:00|4154.8|4151.8|4153.9|4150.9|4155.3|4152.3|4153.9|4150.9|0
1699312500000|2023-11-06 23:15:00|4154|4151|4153.2|4150.2|4154.1|4151.1|4153.2|4150.2|0
1699312800000|2023-11-06 23:20:00|4153.3|4150.3|4152.9|4149.9|4153.4|4150.4|4152|4149|0
1699313100000|2023-11-06 23:25:00|4152.8|4149.8|4152.9|4149.9|4153.2|4150.2|4152.7|4149.7|0
1699313400000|2023-11-06 23:30:00|4153.2|4150.2|4152.9|4149.9|4153.2|4150.2|4152.7|4149.7|0
1699313700000|2023-11-06 23:35:00|4152.8|4149.8|4151.7|4148.7|4152.8|4149.8|4151.7|4148.7|0
1699314000000|2023-11-06 23:40:00|4151.9|4148.9|4152.5|4149.5|4152.7|4149.7|4151.7|4148.7|0
1699314300000|2023-11-06 23:45:00|4152.3|4149.3|4152.9|4149.9|4153.4|4150.4|4152.3|4149.3|0
1699314600000|2023-11-06 23:50:00|4152.7|4149.7|4152.9|4149.9|4153.4|4150.4|4152.7|4149.7|0
1699314900000|2023-11-06 23:55:00|4153.2|4150.2|4152.9|4149.9|4153.4|4150.4|4152.9|4149.9|0
1699315200000|2023-11-07 00:00:00|4153.2|4150.2|4152.7|4149.7|4153.4|4150.4|4152.5|4149.5|0
1699315500000|2023-11-07 00:05:00|4152.8|4149.8|4152.2|4149.2|4153.4|4150.4|4152|4149|0
1699315800000|2023-11-07 00:10:00|4152|4149|4154.2|4151.2|4154.5|4151.5|4152|4149|0
1699316100000|2023-11-07 00:15:00|4154.3|4151.3|4154.8|4152.8|4154.8|4152.8|4153.8|4151.2|228
1699316400000|2023-11-07 00:20:00|4153.8|4151.8|4153.8|4151.8|4153.8|4151.8|4152.8|4150.8|355
1699316700000|2023-11-07 00:25:00|4154.8|4152.8|4155.8|4153.8|4155.8|4153.8|4154.8|4152.8|308
1699317000000|2023-11-07 00:30:00|4154.8|4152.8|4154.8|4152.8|4154.8|4152.8|4154.3|4152.3|100
1699317300000|2023-11-07 00:35:00|4153.8|4151.8|4152.8|4150.8|4153.8|4151.8|4152.8|4150.8|70
1699317600000|2023-11-07 00:40:00|4153.8|4151.8|4152.8|4150.8|4153.8|4151.8|4152.8|4150.8|51
1699317900000|2023-11-07 00:45:00|4151.8|4149.8|4152.8|4150.8|4152.8|4150.8|4151.8|4149.8|174
1699318200000|2023-11-07 00:50:00|4152.3|4150.3|4153.8|4151.8|4153.8|4151.8|4152.3|4150.3|273
1699318500000|2023-11-07 00:55:00|4152.8|4150.8|4152.8|4150.8|4153.8|4151.8|4152.8|4150.8|227
1699318800000|2023-11-07 01:00:00|4151.8|4149.8|4152.8|4150.8|4152.8|4150.8|4150.8|4148.8|256
1699319100000|2023-11-07 01:05:00|4153.8|4151.8|4152.8|4150.8|4154.8|4152.8|4152.8|4150.8|168
1699319400000|2023-11-07 01:10:00|4153.8|4151.8|4153.8|4151.8|4153.8|4151.8|4152.8|4150.8|27
1699319700000|2023-11-07 01:15:00|4154.8|4152.8|4155.8|4153.8|4155.8|4153.8|4154.8|4152.8|207
1699320000000|2023-11-07 01:20:00|4154.8|4152.8|4154.8|4152.8|4154.8|4152.8|4154.8|4152.8|58
1699320300000|2023-11-07 01:25:00|||||||||4
1699320600000|2023-11-07 01:30:00|4155.8|4153.8|4155.8|4153.8|4156.8|4154.8|4155.8|4153.8|151
1699320900000|2023-11-07 01:35:00|4154.8|4152.8|4154.8|4152.8|4155.8|4153.8|4154.8|4152.8|80
1699321200000|2023-11-07 01:40:00|4155.3|4153.3|4156.8|4154.8|4156.8|4154.8|4154.8|4152.8|32
1699321500000|2023-11-07 01:45:00|4157.8|4155.8|4156.8|4154.8|4157.8|4155.8|4156.8|4154.8|213
1699321800000|2023-11-07 01:50:00|4155.8|4153.8|4155.8|4153.8|4156.8|4154.8|4155.8|4153.8|80
1699322100000|2023-11-07 01:55:00|4154.8|4152.8|4155.8|4153.8|4155.8|4153.8|4154.8|4152.8|209
1699322400000|2023-11-07 02:00:00|||||||||5
1699322700000|2023-11-07 02:05:00|4155.3|4153.3|4154.8|4152.8|4155.8|4153.8|4153.8|4151.8|206
1699323000000|2023-11-07 02:10:00|4155.8|4153.8|4153.8|4151.8|4155.8|4153.8|4153.8|4151.8|79
1699323300000|2023-11-07 02:15:00|4154.3|4152.3|4154.8|4152.8|4155.3|4153.3|4153.8|4151.8|290
1699323600000|2023-11-07 02:20:00|4154.3|4152.3|4155.3|4153.3|4155.8|4153.8|4153.8|4151.8|83
1699323900000|2023-11-07 02:25:00|4154.8|4152.8|4154.8|4152.8|4155.3|4153.3|4153.8|4151.8|44
1699324200000|2023-11-07 02:30:00|4153.8|4151.8|4154.8|4152.8|4154.8|4152.8|4153.8|4151.8|61
1699324500000|2023-11-07 02:35:00|4155.3|4153.3|4154.8|4152.8|4155.8|4153.8|4154.8|4152.8|43
1699324800000|2023-11-07 02:40:00|4155.8|4153.8|4153.8|4151.8|4155.8|4153.8|4153.8|4151.8|82
1699325100000|2023-11-07 02:45:00|4154.8|4152.8|4154.8|4152.8|4154.8|4152.8|4153.8|4151.8|54
1699325400000|2023-11-07 02:50:00|4153.8|4151.8|4154.8|4152.8|4154.8|4152.8|4153.8|4151.8|30
1699325700000|2023-11-07 02:55:00|4154.3|4152.3|4154.8|4152.8|4155.8|4153.8|4153.8|4151.8|115
1699326000000|2023-11-07 03:00:00|4154.3|4152.3|4153.8|4151.8|4154.8|4152.8|4153.8|4151.8|34
1699326300000|2023-11-07 03:05:00|||||||||23
1699326600000|2023-11-07 03:10:00|||||||||28
1699326900000|2023-11-07 03:15:00|4154.3|4152.3|4153.3|4151.3|4154.8|4152.8|4152.8|4150.8|84
1699327200000|2023-11-07 03:20:00|4152.8|4150.8|4153.8|4151.8|4153.8|4151.8|4152.8|4150.8|9
1699327500000|2023-11-07 03:25:00|4153.3|4151.3|4153.3|4151.3|4153.3|4151.3|4152.8|4150.8|17
1699327800000|2023-11-07 03:30:00|4153.8|4151.8|4155.8|4153.8|4155.8|4153.8|4151.8|4149.8|416
1699328100000|2023-11-07 03:35:00|4154.8|4152.8|4153.8|4151.8|4155.3|4153.3|4153.8|4151.8|129
1699328400000|2023-11-07 03:40:00|4152.8|4150.8|4151.8|4149.8|4153.8|4151.8|4151.8|4149.8|157
1699328700000|2023-11-07 03:45:00|4152.8|4150.8|4152.8|4150.8|4152.8|4150.8|4151.8|4149.8|70
1699329000000|2023-11-07 03:50:00|4153.8|4151.8|4153.8|4151.8|4153.8|4151.8|4152.8|4150.8|16
1699329300000|2023-11-07 03:55:00|4154.8|4152.8|4154.8|4152.8|4154.8|4152.8|4153.8|4151.8|53
1699329600000|2023-11-07 04:00:00|4153.8|4151.8|4154.8|4152.8|4154.8|4152.8|4153.8|4151.8|56
1699329900000|2023-11-07 04:05:00|4153.8|4151.8|4153.8|4151.8|4154.8|4152.8|4153.8|4151.8|75
1699330200000|2023-11-07 04:10:00|4152.8|4150.8|4153.8|4151.8|4154.8|4152.8|4152.8|4150.8|139
1699330500000|2023-11-07 04:15:00|4154.8|4152.8|4154.8|4152.8|4154.8|4152.8|4153.8|4151.8|62
1699330800000|2023-11-07 04:20:00|4153.8|4151.8|4153.8|4151.8|4153.8|4151.8|4152.8|4150.8|300
1699331100000|2023-11-07 04:25:00|4154.3|4152.3|4153.8|4151.8|4154.8|4152.8|4153.8|4151.8|49
1699331400000|2023-11-07 04:30:00|4152.8|4150.8|4153.8|4151.8|4153.8|4151.8|4152.8|4150.8|146
1699331700000|2023-11-07 04:35:00|4152.8|4150.8|4152.8|4150.8|4152.8|4150.8|4152.8|4150.8|63
1699332000000|2023-11-07 04:40:00|||||||||50
1699332300000|2023-11-07 04:45:00|4151.8|4149.8|4151.8|4149.8|4152.8|4150.8|4151.8|4149.8|406
1699332600000|2023-11-07 04:50:00|4152.3|4150.3|4152.8|4150.8|4152.8|4150.8|4152.3|4150.3|1
1699332900000|2023-11-07 04:55:00|4151.8|4149.8|4152.8|4150.8|4152.8|4150.8|4151.8|4149.8|35
1699333200000|2023-11-07 05:00:00|4151.8|4149.8|4152.8|4150.8|4152.8|4150.8|4151.8|4149.8|105
1699333500000|2023-11-07 05:05:00|4152.3|4150.3|4152.3|4150.3|4152.8|4150.8|4151.8|4149.8|57
1699333800000|2023-11-07 05:10:00|4151.8|4149.8|4151.8|4149.8|4152.8|4150.8|4150.8|4148.8|142
1699334100000|2023-11-07 05:15:00|4151.3|4149.3|4150.8|4148.8|4151.3|4149.3|4150.8|4148.8|25
1699334400000|2023-11-07 05:20:00|4149.8|4147.8|4149.8|4147.8|4149.8|4147.8|4149.8|4147.8|118
1699334700000|2023-11-07 05:25:00|||||||||5
1699335000000|2023-11-07 05:30:00|4150.8|4148.8|4150.8|4148.8|4150.8|4148.8|4149.8|4147.8|44
1699335300000|2023-11-07 05:35:00|||||||||6
1699335600000|2023-11-07 05:40:00|4149.8|4147.8|4149.8|4147.8|4150.8|4148.8|4149.8|4147.8|263
1699335900000|2023-11-07 05:45:00|4148.8|4146.8|4148.8|4146.8|4148.8|4146.8|4148.8|4146.8|176
1699336200000|2023-11-07 05:50:00|4149.8|4147.8|4150.8|4148.8|4150.8|4148.8|4149.8|4147.8|127
1699336500000|2023-11-07 05:55:00|4149.8|4147.8|4149.8|4147.8|4150.8|4148.8|4149.8|4147.8|9
1699336800000|2023-11-07 06:00:00|||||||||4
1699337100000|2023-11-07 06:05:00|4150.8|4148.8|4150.8|4148.8|4151.8|4149.8|4149.8|4147.8|466
1699337400000|2023-11-07 06:10:00|4149.8|4147.8|4149.8|4147.8|4150.8|4148.8|4149.8|4147.8|102
1699337700000|2023-11-07 06:15:00|||||||||1
1699338000000|2023-11-07 06:20:00|4148.8|4146.8|4147.8|4145.8|4148.8|4146.8|4147.8|4145.8|262
1699338300000|2023-11-07 06:25:00|4146.8|4144.8|4146.8|4144.8|4147.8|4145.8|4146.8|4144.8|343
1699338600000|2023-11-07 06:30:00|4145.8|4143.8|4145.8|4143.8|4146.8|4144.8|4145.8|4143.8|241
1699338900000|2023-11-07 06:35:00|4146.8|4144.8|4145.8|4143.8|4146.8|4144.8|4145.8|4143.8|236
1699339200000|2023-11-07 06:40:00|||||||||9
1699339500000|2023-11-07 06:45:00|4144.8|4142.8|4143.8|4141.8|4144.8|4142.8|4143.8|4141.8|517
1699339800000|2023-11-07 06:50:00|4142.8|4140.8|4143.8|4141.8|4144.8|4142.8|4141.8|4139.8|1088
1699340100000|2023-11-07 06:55:00|4144.3|4142.3|4144.8|4142.8|4144.8|4142.8|4143.8|4141.8|221
1699340400000|2023-11-07 07:00:00|4144.55|4143.05|4144.55|4143.05|4144.55|4143.05|4141.55|4140.05|1349
1699340700000|2023-11-07 07:05:00|4143.55|4142.05|4143.55|4142.05|4144.55|4143.05|4142.55|4141.05|1019
1699341000000|2023-11-07 07:10:00|4142.55|4141.05|4144.55|4143.05|4145.55|4144.05|4142.55|4141.05|584
1699341300000|2023-11-07 07:15:00|4143.55|4142.05|4145.55|4144.05|4145.55|4144.05|4142.55|4141.05|1197
1699341600000|2023-11-07 07:20:00|4146.55|4145.05|4146.55|4145.05|4147.55|4146.05|4146.55|4145.05|420
1699341900000|2023-11-07 07:25:00|4145.55|4144.05|4145.55|4144.05|4147.55|4146.05|4145.55|4144.05|1023
1699342200000|2023-11-07 07:30:00|4146.55|4145.05|4145.55|4144.05|4146.55|4145.05|4144.55|4143.05|772
1699342500000|2023-11-07 07:35:00|4144.55|4143.05|4143.55|4142.05|4146.55|4145.05|4142.55|4141.05|1461
1699342800000|2023-11-07 07:40:00|4142.55|4141.05|4142.55|4141.05|4144.55|4143.05|4142.55|4141.05|689
1699343100000|2023-11-07 07:45:00|4141.55|4140.05|4142.55|4141.05|4143.55|4142.05|4141.55|4140.05|811
1699343400000|2023-11-07 07:50:00|4142.05|4140.55|4144.55|4143.05|4144.55|4143.05|4141.55|4140.05|851
1699343700000|2023-11-07 07:55:00|4143.55|4142.05|4143.55|4142.05|4143.55|4142.05|4142.55|4141.05|978
1699344000000|2023-11-07 08:00:00|4144.55|4143.05|4150.55|4149.05|4151.55|4150.05|4142.55|4141.05|16670
1699344300000|2023-11-07 08:05:00|4149.55|4148.05|4153.55|4152.05|4154.55|4153.05|4148.55|4147.05|5639
1699344600000|2023-11-07 08:10:00|4152.55|4151.05|4157.55|4156.05|4158.55|4157.05|4152.55|4151.05|6974
1699344900000|2023-11-07 08:15:00|4158.55|4157.05|4163.55|4162.05|4163.55|4162.05|4157.55|4156.05|7120
1699345200000|2023-11-07 08:20:00|4164.55|4163.05|4161.55|4160.05|4164.55|4163.05|4161.55|4160.05|3884
1699345500000|2023-11-07 08:25:00|4160.55|4159.05|4153.55|4152.05|4162.55|4161.05|4153.55|4152.05|7710
1699345800000|2023-11-07 08:30:00|4154.55|4153.05|4161.55|4160.05|4161.55|4160.05|4153.55|4152.05|5225
1699346100000|2023-11-07 08:35:00|4161.05|4159.55|4156.55|4155.05|4161.55|4160.05|4155.55|4154.05|3770
1699346400000|2023-11-07 08:40:00|4156.71|4155.21|4155.71|4154.21|4157.71|4156.21|4153.71|4152.21|4158
1699346700000|2023-11-07 08:45:00|4154.71|4153.21|4158.71|4157.21|4159.71|4158.21|4154.71|4153.21|3625
1699347000000|2023-11-07 08:50:00|4157.71|4156.21|4157.71|4156.21|4160.71|4159.21|4156.71|4155.21|2806
1699347300000|2023-11-07 08:55:00|4156.71|4155.21|4158.71|4157.21|4160.71|4159.21|4156.71|4155.21|8008
1699347600000|2023-11-07 09:00:00|4159.71|4158.21|4156.71|4155.21|4159.71|4158.21|4155.71|4154.21|2495
1699347900000|2023-11-07 09:05:00|4157.71|4156.21|4154.71|4153.21|4157.71|4156.21|4153.71|4152.21|2042
1699348200000|2023-11-07 09:10:00|4155.71|4154.21|4149.71|4148.21|4155.71|4154.21|4148.71|4147.21|7184
1699348500000|2023-11-07 09:15:00|4148.71|4147.21|4144.71|4143.21|4150.71|4149.21|4144.71|4143.21|7945
1699348800000|2023-11-07 09:20:00|4143.71|4142.21|4145.71|4144.21|4148.71|4147.21|4143.71|4142.21|2819
1699349100000|2023-11-07 09:25:00|4144.71|4143.21|4148.71|4147.21|4148.71|4147.21|4144.71|4143.21|4250
1699349400000|2023-11-07 09:30:00|4147.71|4146.21|4149.71|4148.21|4151.71|4150.21|4146.71|4145.21|2807
1699349700000|2023-11-07 09:35:00|4150.71|4149.21|4151.71|4150.21|4152.71|4151.21|4150.71|4149.21|2175
1699350000000|2023-11-07 09:40:00|4150.71|4149.21|4148.71|4147.21|4152.71|4151.21|4148.71|4147.21|3278
1699350300000|2023-11-07 09:45:00|4147.71|4146.21|4150.71|4149.21|4150.71|4149.21|4146.71|4145.21|2393
1699350600000|2023-11-07 09:50:00|4151.71|4150.21|4147.71|4146.21|4151.71|4150.21|4146.71|4145.21|2112
1699350900000|2023-11-07 09:55:00|4147.21|4145.71|4144.71|4143.21|4147.71|4146.21|4144.71|4143.21|4360
1699351200000|2023-11-07 10:00:00|4144.21|4142.71|4145.71|4144.21|4146.71|4145.21|4143.71|4142.21|3122
1699351500000|2023-11-07 10:05:00|4144.71|4143.21|4145.71|4144.21|4146.71|4145.21|4143.71|4142.21|12311
1699351800000|2023-11-07 10:10:00|4146.71|4145.21|4146.71|4145.21|4147.71|4146.21|4144.71|4143.21|3863
1699352100000|2023-11-07 10:15:00|4145.71|4144.21|4146.71|4145.21|4147.71|4146.21|4145.71|4144.21|6309
1699352400000|2023-11-07 10:20:00|4145.71|4144.21|4146.71|4145.21|4146.71|4145.21|4142.71|4141.21|12876
1699352700000|2023-11-07 10:25:00|4147.71|4146.21|4152.71|4151.21|4152.71|4151.21|4146.71|4145.21|10085
1699353000000|2023-11-07 10:30:00|4151.71|4150.21|4149.71|4148.21|4154.71|4153.21|4148.71|4147.21|3805
1699353300000|2023-11-07 10:35:00|4149.21|4147.71|4150.71|4149.21|4152.71|4151.21|4148.71|4147.21|2571
1699353600000|2023-11-07 10:40:00|4149.71|4148.21|4150.71|4149.21|4151.71|4150.21|4149.71|4148.21|2622
1699353900000|2023-11-07 10:45:00|4151.71|4150.21|4152.71|4151.21|4153.71|4152.21|4149.71|4148.21|2030
1699354200000|2023-11-07 10:50:00|4152.21|4150.71|4148.71|4147.21|4152.71|4151.21|4148.71|4147.21|1190
1699354500000|2023-11-07 10:55:00|4149.71|4148.21|4147.71|4146.21|4149.71|4148.21|4146.71|4145.21|2785
1699354800000|2023-11-07 11:00:00|4146.71|4145.21|4145.71|4144.21|4147.71|4146.21|4145.71|4144.21|5596
1699355100000|2023-11-07 11:05:00|4144.71|4143.21|4143.71|4142.21|4145.71|4144.21|4142.71|4141.21|7068
1699355400000|2023-11-07 11:10:00|4144.71|4143.21|4143.71|4142.21|4144.71|4143.21|4142.71|4141.21|2872
1699355700000|2023-11-07 11:15:00|4142.71|4141.21|4143.71|4142.21|4143.71|4142.21|4141.71|4140.21|1738
1699356000000|2023-11-07 11:20:00|4144.71|4143.21|4142.71|4141.21|4145.71|4144.21|4141.71|4140.21|1834
1699356300000|2023-11-07 11:25:00|4143.71|4142.21|4142.71|4141.21|4143.71|4142.21|4142.71|4141.21|1683
1699356600000|2023-11-07 11:30:00|4141.71|4140.21|4140.71|4139.21|4142.71|4141.21|4139.71|4138.21|4866
1699356900000|2023-11-07 11:35:00|4140.21|4138.71|4137.71|4136.21|4140.71|4139.21|4135.71|4134.21|4874
1699357200000|2023-11-07 11:40:00|4138.71|4137.21|4136.71|4135.21|4138.71|4137.21|4135.71|4134.21|3071
1699357500000|2023-11-07 11:45:00|4137.71|4136.21|4138.71|4137.21|4138.71|4137.21|4136.71|4135.21|3450
1699357800000|2023-11-07 11:50:00|4137.71|4136.21|4140.71|4139.21|4140.71|4139.21|4137.71|4136.21|3936
1699358100000|2023-11-07 11:55:00|4139.71|4138.21|4141.71|4140.21|4142.21|4140.71|4139.71|4138.21|2173
1699358400000|2023-11-07 12:00:00|4140.71|4139.21|4143.71|4142.21|4143.71|4142.21|4140.71|4139.21|1931
1699358700000|2023-11-07 12:05:00|4144.71|4143.21|4141.71|4140.21|4144.71|4143.21|4141.71|4140.21|2766
1699359000000|2023-11-07 12:10:00|4142.71|4141.21|4142.71|4141.21|4143.71|4142.21|4142.21|4140.71|1640
1699359300000|2023-11-07 12:15:00|4141.71|4140.21|4142.71|4141.21|4143.71|4142.21|4140.71|4139.21|4295
1699359600000|2023-11-07 12:20:00|4143.71|4142.21|4141.71|4140.21|4143.71|4142.21|4141.71|4140.21|4006
1699359900000|2023-11-07 12:25:00|4141.21|4139.71|4140.71|4139.21|4142.71|4141.21|4140.71|4139.21|1804
1699360200000|2023-11-07 12:30:00|4139.71|4138.21|4140.71|4139.21|4142.71|4141.21|4139.71|4138.21|2069
1699360500000|2023-11-07 12:35:00|4141.71|4140.21|4141.71|4140.21|4142.71|4141.21|4140.71|4139.21|1676
1699360800000|2023-11-07 12:40:00|4141.73|4140.23|4141.73|4140.23|4142.73|4141.23|4139.73|4138.23|2809
1699361100000|2023-11-07 12:45:00|4142.73|4141.23|4143.73|4142.23|4143.73|4142.23|4141.73|4140.23|1929
1699361400000|2023-11-07 12:50:00|4142.73|4141.23|4140.73|4139.23|4143.73|4142.23|4139.73|4138.23|1967
1699361700000|2023-11-07 12:55:00|4141.73|4140.23|4143.73|4142.23|4143.73|4142.23|4141.73|4140.23|2721
1699362000000|2023-11-07 13:00:00|4142.73|4141.23|4142.73|4141.23|4143.73|4142.23|4142.73|4141.23|1196
1699362300000|2023-11-07 13:05:00|4143.73|4142.23|4147.73|4146.23|4147.73|4146.23|4142.73|4141.23|2383
1699362600000|2023-11-07 13:10:00|4146.73|4145.23|4144.73|4143.23|4147.73|4146.23|4143.73|4142.23|1204
1699362900000|2023-11-07 13:15:00|4143.73|4142.23|4144.73|4143.23|4144.73|4143.23|4143.73|4142.23|1946
1699363200000|2023-11-07 13:20:00|4143.73|4142.23|4141.73|4140.23|4143.73|4142.23|4140.73|4139.23|7765
1699363500000|2023-11-07 13:25:00|4140.73|4139.23|4142.73|4141.23|4142.73|4141.23|4140.73|4139.23|3661
1699363800000|2023-11-07 13:30:00|4143.73|4142.23|4143.73|4142.23|4144.73|4143.23|4142.73|4141.23|3741
1699364100000|2023-11-07 13:35:00|4144.73|4143.23|4146.73|4145.23|4147.73|4146.23|4144.73|4143.23|1552
1699364400000|2023-11-07 13:40:00|4145.73|4144.23|4146.73|4145.23|4146.73|4145.23|4145.73|4144.23|3148
1699364700000|2023-11-07 13:45:00|4145.73|4144.23|4142.73|4141.23|4147.73|4146.23|4142.73|4141.23|7126
1699365000000|2023-11-07 13:50:00|4143.73|4142.23|4148.73|4147.23|4148.73|4147.23|4142.73|4141.23|7292
1699365300000|2023-11-07 13:55:00|4149.73|4148.23|4152.73|4151.23|4153.73|4152.23|4149.73|4148.23|11040
1699365600000|2023-11-07 14:00:00|4151.73|4150.23|4149.73|4148.23|4152.73|4151.23|4149.73|4148.23|4164
1699365900000|2023-11-07 14:05:00|4150.73|4149.23|4149.73|4148.23|4150.73|4149.23|4148.73|4147.23|2226
1699366200000|2023-11-07 14:10:00|4148.73|4147.23|4147.73|4146.23|4149.73|4148.23|4147.73|4146.23|2515
1699366500000|2023-11-07 14:15:00|4148.73|4147.23|4150.73|4149.23|4151.73|4150.23|4147.73|4146.23|2542
1699366800000|2023-11-07 14:20:00|4151.73|4150.23|4148.73|4147.23|4153.73|4152.23|4148.73|4147.23|6775
1699367100000|2023-11-07 14:25:00|4149.73|4148.23|4150.73|4149.23|4150.73|4149.23|4148.73|4147.23|6082
1699367400000|2023-11-07 14:30:00|4149.73|4148.23|4146.73|4145.23|4150.73|4149.23|4145.73|4144.23|7132
1699367700000|2023-11-07 14:35:00|4145.73|4144.23|4144.73|4143.23|4146.73|4145.23|4143.73|4142.23|12162
1699368000000|2023-11-07 14:40:00|4145.73|4144.23|4147.73|4146.23|4147.73|4146.23|4144.73|4143.23|5708
1699368300000|2023-11-07 14:45:00|4146.73|4145.23|4146.73|4145.23|4148.73|4147.23|4145.73|4144.23|7459
1699368600000|2023-11-07 14:50:00|4145.73|4144.23|4151.73|4150.23|4151.73|4150.23|4145.73|4144.23|5693
1699368900000|2023-11-07 14:55:00|4152.73|4151.23|4152.73|4151.23|4154.73|4153.23|4151.73|4150.23|3678
1699369200000|2023-11-07 15:00:00|4153.73|4152.23|4151.73|4150.23|4154.73|4153.23|4149.73|4148.23|4233
1699369500000|2023-11-07 15:05:00|4152.73|4151.23|4148.73|4147.23|4152.73|4151.23|4147.73|4146.23|7410
1699369800000|2023-11-07 15:10:00|4148.51|4147.01|4151.51|4150.01|4151.51|4150.01|4147.51|4146.01|4343
1699370100000|2023-11-07 15:15:00|4150.51|4149.01|4152.51|4151.01|4153.51|4152.01|4149.51|4148.01|3306
1699370400000|2023-11-07 15:20:00|4153.51|4152.01|4152.51|4151.01|4153.51|4152.01|4150.51|4149.01|4826
1699370700000|2023-11-07 15:25:00|4153.51|4152.01|4154.51|4153.01|4154.51|4153.01|4151.51|4150.01|5261
1699371000000|2023-11-07 15:30:00|4153.51|4152.01|4156.51|4155.01|4156.51|4155.01|4153.51|4152.01|6916
1699371300000|2023-11-07 15:35:00|4157.51|4156.01|4158.51|4157.01|4158.51|4157.01|4156.51|4155.01|4675
1699371600000|2023-11-07 15:40:00|4159.51|4158.01|4162.51|4161.01|4162.51|4161.01|4159.51|4158.01|11635
1699371900000|2023-11-07 15:45:00|4161.51|4160.01|4164.51|4163.01|4164.51|4163.01|4161.51|4160.01|6065
1699372200000|2023-11-07 15:50:00|4163.51|4162.01|4165.51|4164.01|4165.51|4164.01|4163.51|4162.01|4661
1699372500000|2023-11-07 15:55:00|4166.51|4165.01|4161.51|4160.01|4166.51|4165.01|4160.51|4159.01|6676
1699372800000|2023-11-07 16:00:00|4162.51|4161.01|4160.51|4159.01|4162.51|4161.01|4159.51|4158.01|3707
1699373100000|2023-11-07 16:05:00|4161.51|4160.01|4155.51|4154.01|4161.51|4160.01|4155.51|4154.01|9322
1699373400000|2023-11-07 16:10:00|4154.51|4153.01|4153.51|4152.01|4155.51|4154.01|4153.51|4152.01|9525
1699373700000|2023-11-07 16:15:00|4154.51|4153.01|4154.51|4153.01|4155.51|4154.01|4153.51|4152.01|8477
1699374000000|2023-11-07 16:20:00|4155.51|4154.01|4155.51|4154.01|4156.51|4155.01|4155.51|4154.01|6765
1699374300000|2023-11-07 16:25:00|4156.51|4155.01|4153.51|4152.01|4156.51|4155.01|4153.51|4152.01|20575
1699374600000|2023-11-07 16:30:00|4154.51|4153.01|4154.51|4153.01|4156.51|4155.01|4153.51|4152.01|36051
1699374900000|2023-11-07 16:35:00|4155.51|4154.01|4156.51|4155.01|4157.51|4156.01|4154.51|4153.01|23815
1699375200000|2023-11-07 16:40:00|4157.51|4156.01|4156.51|4155.01|4158.51|4157.01|4156.51|4155.01|7544
1699375500000|2023-11-07 16:45:00|4157.51|4156.01|4154.51|4153.01|4157.51|4156.01|4154.51|4153.01|6151
1699375800000|2023-11-07 16:50:00|4155.51|4154.01|4154.51|4153.01|4155.51|4154.01|4153.51|4152.01|2881
1699376100000|2023-11-07 16:55:00|4153.51|4152.01|4153.51|4152.01|4154.51|4153.01|4153.51|4152.01|3233
1699376400000|2023-11-07 17:00:00|4152.51|4151.01|4151.51|4150.01|4152.51|4151.01|4150.51|4149.01|2351
1699376700000|2023-11-07 17:05:00|4150.51|4149.01|4151.51|4150.01|4152.51|4151.01|4150.51|4149.01|1839
1699377000000|2023-11-07 17:10:00|4150.51|4149.01|4151.51|4150.01|4152.51|4151.01|4150.51|4149.01|3051
1699377300000|2023-11-07 17:15:00|4150.51|4149.01|4149.51|4148.01|4151.51|4150.01|4148.51|4147.01|3479
1699377600000|2023-11-07 17:20:00|4150.51|4149.01|4150.51|4149.01|4150.51|4149.01|4149.51|4148.01|775
1699377900000|2023-11-07 17:25:00|4151.51|4150.01|4149.51|4148.01|4151.51|4150.01|4148.51|4147.01|2108
1699378200000|2023-11-07 17:30:00|4148.51|4147.01|4149.51|4148.01|4149.51|4148.01|4147.51|4146.01|2972
1699378500000|2023-11-07 17:35:00|4148.51|4147.01|4149.51|4148.01|4149.51|4148.01|4148.51|4147.01|1500
1699378800000|2023-11-07 17:40:00|4148.51|4147.01|4149.51|4148.01|4149.51|4148.01|4148.51|4147.01|680
1699379100000|2023-11-07 17:45:00|4150.51|4149.01|4148.51|4147.01|4151.51|4150.01|4148.51|4147.01|1458
1699379400000|2023-11-07 17:50:00|4149.51|4148.01|4148.51|4147.01|4149.51|4148.01|4147.51|4146.01|1771
1699379700000|2023-11-07 17:55:00|4147.51|4146.01|4149.51|4148.01|4149.51|4148.01|4147.51|4146.01|1181
1699380000000|2023-11-07 18:00:00|4148.51|4147.01|4151.51|4150.01|4152.51|4151.01|4148.51|4147.01|1487
1699380300000|2023-11-07 18:05:00|4151.01|4149.51|4153.51|4152.01|4153.51|4152.01|4150.51|4149.01|453
1699380600000|2023-11-07 18:10:00|4152.51|4151.01|4153.51|4152.01|4153.51|4152.01|4152.51|4151.01|1093
1699380900000|2023-11-07 18:15:00|4152.51|4151.01|4153.51|4152.01|4154.51|4153.01|4152.51|4151.01|1552
1699381200000|2023-11-07 18:20:00|4153.01|4151.51|4152.51|4151.01|4153.51|4152.01|4151.51|4150.01|380
1699381500000|2023-11-07 18:25:00|4153.51|4152.01|4152.51|4151.01|4153.51|4152.01|4151.51|4150.01|223
1699381800000|2023-11-07 18:30:00|4153.51|4152.01|4153.51|4152.01|4153.51|4152.01|4152.51|4151.01|666
1699382100000|2023-11-07 18:35:00|4152.51|4151.01|4154.51|4153.01|4154.51|4153.01|4152.51|4151.01|280
1699382400000|2023-11-07 18:40:00|4155.51|4154.01|4153.51|4152.01|4155.51|4154.01|4153.51|4152.01|1093
1699382700000|2023-11-07 18:45:00|4154.51|4153.01|4154.51|4153.01|4155.51|4154.01|4154.51|4153.01|362
1699383000000|2023-11-07 18:50:00|4155.01|4153.51|4153.51|4152.01|4155.51|4154.01|4153.51|4152.01|756
1699383300000|2023-11-07 18:55:00|4152.51|4151.01|4152.51|4151.01|4153.51|4152.01|4150.51|4149.01|1129
1699383600000|2023-11-07 19:00:00|4153.51|4152.01|4153.51|4152.01|4154.51|4153.01|4153.51|4152.01|218
1699383900000|2023-11-07 19:05:00|4153.01|4151.51|4152.51|4151.01|4153.51|4152.01|4152.51|4151.01|930
1699384200000|2023-11-07 19:10:00|4153.01|4151.51|4152.51|4151.01|4153.51|4152.01|4152.51|4151.01|75
1699384500000|2023-11-07 19:15:00|4153.01|4151.51|4152.51|4151.01|4153.51|4152.01|4151.51|4150.01|341
1699384800000|2023-11-07 19:20:00|4153.01|4151.51|4153.51|4152.01|4154.51|4153.01|4152.51|4151.01|323
1699385100000|2023-11-07 19:25:00|4152.51|4151.01|4153.51|4152.01|4153.51|4152.01|4152.51|4151.01|392
1699385400000|2023-11-07 19:30:00|||||||||405
1699385700000|2023-11-07 19:35:00|4152.51|4151.01|4152.51|4151.01|4153.51|4152.01|4152.51|4151.01|970
1699386000000|2023-11-07 19:40:00|4151.51|4150.01|4151.51|4150.01|4152.01|4150.51|4150.51|4149.01|291
1699386300000|2023-11-07 19:45:00|4152.51|4151.01|4151.51|4150.01|4152.51|4151.01|4151.51|4150.01|379
1699386600000|2023-11-07 19:50:00|4152.51|4151.01|4151.51|4150.01|4152.51|4151.01|4151.51|4150.01|126
1699386900000|2023-11-07 19:55:00|4152.51|4151.01|4151.51|4150.01|4152.51|4151.01|4151.51|4150.01|314
1699387200000|2023-11-07 20:00:00|4152.51|4151.01|4152.51|4151.01|4153.51|4152.01|4151.51|4150.01|367
1699387500000|2023-11-07 20:05:00|4151.51|4150.01|4151.51|4150.01|4152.51|4151.01|4151.01|4149.51|170
1699387800000|2023-11-07 20:10:00|4150.51|4149.01|4151.51|4150.01|4152.51|4151.01|4150.51|4149.01|240
1699388100000|2023-11-07 20:15:00|4150.51|4149.01|4151.51|4150.01|4151.51|4150.01|4150.51|4149.01|63
1699388400000|2023-11-07 20:20:00|4150.51|4149.01|4151.51|4150.01|4152.51|4151.01|4150.51|4149.01|418
1699388700000|2023-11-07 20:25:00|4152.01|4150.51|4153.51|4152.01|4153.51|4152.01|4151.51|4150.01|485
1699389000000|2023-11-07 20:30:00|4153.01|4151.51|4153.51|4152.01|4154.51|4153.01|4152.51|4151.01|365
1699389300000|2023-11-07 20:35:00|||||||||69
1699389600000|2023-11-07 20:40:00|4154.51|4153.01|4154.51|4153.01|4154.51|4153.01|4154.51|4153.01|839
1699389900000|2023-11-07 20:45:00|4153.51|4152.01|4153.51|4152.01|4154.51|4153.01|4153.51|4152.01|1178
1699390200000|2023-11-07 20:50:00|4152.51|4151.01|4150.51|4149.01|4153.51|4152.01|4150.51|4149.01|713
1699390500000|2023-11-07 20:55:00|4149.51|4148.01|4151.01|4149.51|4151.01|4149.51|4148.51|4147.01|1821
1699390800000|2023-11-07 21:00:00|4151.46|4148.46|4151.46|4148.46|4151.96|4148.96|4150.36|4147.36|71
1699391100000|2023-11-07 21:05:00|4151.76|4148.76|4151.96|4148.96|4151.96|4148.96|4150.56|4147.56|0
1699391400000|2023-11-07 21:10:00|4152.16|4149.16|4150.76|4147.76|4152.16|4149.16|4150.76|4147.76|0
1699391700000|2023-11-07 21:15:00|4151.06|4148.06|4151.06|4148.06|4151.26|4148.26|4151.06|4148.06|0
1699392000000|2023-11-07 21:20:00|4151.16|4148.16|4151.46|4148.46|4151.46|4148.46|4150.86|4147.86|0
1699392300000|2023-11-07 21:25:00|4151.76|4148.76|4152.46|4149.46|4152.66|4149.66|4151.76|4148.76|0
1699392600000|2023-11-07 21:30:00|4152.56|4149.56|4152.16|4149.16|4152.66|4149.66|4152.16|4149.16|0
1699392900000|2023-11-07 21:35:00|4151.96|4148.96|4151.96|4148.96|4152.16|4149.16|4151.76|4148.76|0
1699393500000|2023-11-07 21:45:00|4151.76|4148.76|4151.46|4148.46|4151.76|4148.76|4151.26|4148.26|0
1699393800000|2023-11-07 21:50:00|4151.26|4148.26|4152.16|4149.16|4152.16|4149.16|4151.26|4148.26|0
1699394100000|2023-11-07 21:55:00|4152.36|4149.36|4152.46|4149.46|4152.56|4149.56|4151.96|4148.96|0
1699394400000|2023-11-07 22:00:00|4152.36|4149.36|4152.36|4149.36|4152.36|4149.36|4152.36|4149.36|0
1699394700000|2023-11-07 22:05:00|4152.26|4149.26|4152.36|4149.36|4152.46|4149.46|4152.26|4149.26|0
1699395000000|2023-11-07 22:10:00|4152.46|4149.46|4152.46|4149.46|4152.46|4149.46|4152.16|4149.16|0
1699395300000|2023-11-07 22:15:00|4152.06|4149.06|4152.16|4149.16|4152.36|4149.36|4151.96|4148.96|0
1699395600000|2023-11-07 22:20:00|4152.46|4149.46|4152.36|4149.36|4152.46|4149.46|4152.26|4149.26|0
1699395900000|2023-11-07 22:25:00|4152.16|4149.16|4152.26|4149.26|4152.36|4149.36|4152.16|4149.16|0
1699396200000|2023-11-07 22:30:00|4152.16|4149.16|4152.36|4149.36|4152.36|4149.36|4152.16|4149.16|0
1699396500000|2023-11-07 22:35:00|4152.56|4149.56|4152.36|4149.36|4152.56|4149.56|4152.36|4149.36|0
1699396800000|2023-11-07 22:40:00|4152.56|4149.56|4152.06|4149.06|4152.66|4149.66|4151.76|4148.76|0
1699397100000|2023-11-07 22:45:00|4152.16|4149.16|4152.16|4149.16|4152.26|4149.26|4152.06|4149.06|0
1699397400000|2023-11-07 22:50:00|4152.06|4149.06|4152.16|4149.16|4152.16|4149.16|4152.06|4149.06|0
1699397700000|2023-11-07 22:55:00|4152.26|4149.26|4152.36|4149.36|4152.36|4149.36|4152.26|4149.26|0
1699398000000|2023-11-07 23:00:00|4152.06|4149.06|4150.06|4147.06|4152.06|4149.06|4149.86|4146.86|0
1699398300000|2023-11-07 23:05:00|4150.36|4147.36|4151.06|4148.06|4151.26|4148.26|4150.06|4147.06|0
1699398600000|2023-11-07 23:10:00|4151.16|4148.16|4151.26|4148.26|4151.36|4148.36|4150.76|4147.76|0
1699398900000|2023-11-07 23:15:00|4151.36|4148.36|4151.26|4148.26|4151.96|4148.96|4151.26|4148.26|0
1699399200000|2023-11-07 23:20:00|4151.16|4148.16|4150.56|4147.56|4151.26|4148.26|4150.56|4147.56|0
1699399500000|2023-11-07 23:25:00|4150.66|4147.66|4150.56|4147.56|4151.26|4148.26|4150.56|4147.56|0
1699399800000|2023-11-07 23:30:00|4150.46|4147.46|4150.36|4147.36|4151.06|4148.06|4150.06|4147.06|0
1699400100000|2023-11-07 23:35:00|4150.46|4147.46|4150.06|4147.06|4150.76|4147.76|4149.86|4146.86|0
1699400400000|2023-11-07 23:40:00|4150.36|4147.36|4150.56|4147.56|4150.56|4147.56|4150.36|4147.36|0
1699400700000|2023-11-07 23:45:00|4150.46|4147.46|4150.06|4147.06|4150.76|4147.76|4149.96|4146.96|0
1699401000000|2023-11-07 23:50:00|4149.76|4146.76|4150.36|4147.36|4150.56|4147.56|4149.76|4146.76|0
1699401300000|2023-11-07 23:55:00|4150.16|4147.16|4150.36|4147.36|4150.76|4147.76|4150.06|4147.06|0
1699401600000|2023-11-08 00:00:00|4150.16|4147.16|4150.06|4147.06|4150.56|4147.56|4149.86|4146.86|0
1699401900000|2023-11-08 00:05:00|4150.16|4147.16|4150.76|4147.76|4151.26|4148.26|4149.86|4146.86|0
1699402200000|2023-11-08 00:10:00|4150.66|4147.66|4150.56|4147.56|4151.06|4148.06|4150.56|4147.56|0
1699402500000|2023-11-08 00:15:00|4150.76|4147.76|4151.76|4149.76|4151.76|4149.76|4150.66|4147.66|123
1699402800000|2023-11-08 00:20:00|4151.26|4149.26|4151.76|4149.76|4151.76|4149.76|4151.26|4149.26|107
1699403100000|2023-11-08 00:25:00|4152.76|4150.76|4152.76|4150.76|4152.76|4150.76|4152.76|4150.76|185
1699403400000|2023-11-08 00:30:00|4151.76|4149.76|4152.76|4150.76|4152.76|4150.76|4151.76|4149.76|162
1699403700000|2023-11-08 00:35:00|4151.76|4149.76|4151.76|4149.76|4151.76|4149.76|4151.76|4149.76|106
1699404000000|2023-11-08 00:40:00|4150.76|4148.76|4150.76|4148.76|4152.26|4150.26|4150.76|4148.76|425
1699404300000|2023-11-08 00:45:00|4151.76|4149.76|4151.76|4149.76|4151.76|4149.76|4151.76|4149.76|91
1699404600000|2023-11-08 00:50:00|4152.76|4150.76|4151.76|4149.76|4152.76|4150.76|4151.76|4149.76|232
1699404900000|2023-11-08 00:55:00|||||||||5
1699405200000|2023-11-08 01:00:00|4150.76|4148.76|4150.76|4148.76|4151.76|4149.76|4150.76|4148.76|364
1699405500000|2023-11-08 01:05:00|4151.76|4149.76|4149.76|4147.76|4151.76|4149.76|4148.76|4146.76|259
1699405800000|2023-11-08 01:10:00|4150.76|4148.76|4149.76|4147.76|4150.76|4148.76|4149.76|4147.76|236
1699406100000|2023-11-08 01:15:00|4150.76|4148.76|4148.76|4146.76|4150.76|4148.76|4148.26|4146.26|876
1699406400000|2023-11-08 01:20:00|4149.76|4147.76|4149.76|4147.76|4150.26|4148.26|4149.76|4147.76|56
1699406700000|2023-11-08 01:25:00|4148.76|4146.76|4149.76|4147.76|4149.76|4147.76|4148.76|4146.76|125
1699407000000|2023-11-08 01:30:00|4150.26|4148.26|4150.76|4148.76|4150.76|4148.76|4148.76|4146.76|152
1699407300000|2023-11-08 01:35:00|4149.76|4147.76|4149.76|4147.76|4150.76|4148.76|4148.76|4146.76|78
1699407600000|2023-11-08 01:40:00|4148.76|4146.76|4150.76|4148.76|4150.76|4148.76|4148.76|4146.76|69
1699407900000|2023-11-08 01:45:00|4150.26|4148.26|4148.76|4146.76|4150.76|4148.76|4148.76|4146.76|147
1699408200000|2023-11-08 01:50:00|4148.26|4146.26|4148.76|4146.76|4148.76|4146.76|4147.76|4145.76|49
1699408500000|2023-11-08 01:55:00|4149.76|4147.76|4148.76|4146.76|4150.26|4148.26|4148.76|4146.76|129
1699408800000|2023-11-08 02:00:00|4147.76|4145.76|4147.76|4145.76|4148.76|4146.76|4147.26|4145.26|241
1699409100000|2023-11-08 02:05:00|4148.76|4146.76|4149.76|4147.76|4149.76|4147.76|4148.76|4146.76|76
1699409400000|2023-11-08 02:10:00|4150.76|4148.76|4150.76|4148.76|4150.76|4148.76|4149.76|4147.76|95
1699409700000|2023-11-08 02:15:00|4149.76|4147.76|4150.76|4148.76|4150.76|4148.76|4149.76|4147.76|79
1699410000000|2023-11-08 02:20:00|4149.76|4147.76|4149.76|4147.76|4149.76|4147.76|4149.76|4147.76|33
1699410300000|2023-11-08 02:25:00|||||||||11
1699410600000|2023-11-08 02:30:00|||||||||22
1699410900000|2023-11-08 02:35:00|4149.26|4147.26|4148.76|4146.76|4149.26|4147.26|4148.76|4146.76|61
1699411200000|2023-11-08 02:40:00|4149.76|4147.76|4150.76|4148.76|4150.76|4148.76|4148.76|4146.76|175
1699411500000|2023-11-08 02:45:00|4149.76|4147.76|4150.76|4148.76|4150.76|4148.76|4148.76|4146.76|207
1699411800000|2023-11-08 02:50:00|4149.76|4147.76|4149.76|4147.76|4150.76|4148.76|4149.76|4147.76|155
1699412100000|2023-11-08 02:55:00|4150.76|4148.76|4151.76|4149.76|4151.76|4149.76|4149.76|4147.76|78
1699412400000|2023-11-08 03:00:00|4150.76|4148.76|4148.76|4146.76|4151.76|4149.76|4148.76|4146.76|99
1699412700000|2023-11-08 03:05:00|4147.76|4145.76|4148.76|4146.76|4148.76|4146.76|4147.76|4145.76|325
1699413000000|2023-11-08 03:10:00|4149.76|4147.76|4148.76|4146.76|4149.76|4147.76|4147.76|4145.76|194
1699413300000|2023-11-08 03:15:00|4147.76|4145.76|4147.76|4145.76|4147.76|4145.76|4147.76|4145.76|69
1699413600000|2023-11-08 03:20:00|4146.76|4144.76|4147.76|4145.76|4147.76|4145.76|4146.76|4144.76|85
1699413900000|2023-11-08 03:25:00|||||||||5
1699414200000|2023-11-08 03:30:00|4146.76|4144.76|4145.76|4143.76|4146.76|4144.76|4145.76|4143.76|62
1699414500000|2023-11-08 03:35:00|4144.76|4142.76|4143.76|4141.76|4145.76|4143.76|4143.76|4141.76|386
1699414800000|2023-11-08 03:40:00|4142.76|4140.76|4143.76|4141.76|4143.76|4141.76|4142.76|4140.76|178
1699415100000|2023-11-08 03:45:00|4142.76|4140.76|4143.76|4141.76|4144.76|4142.76|4142.76|4140.76|199
1699415400000|2023-11-08 03:50:00|4143.26|4141.26|4141.76|4139.76|4143.76|4141.76|4141.76|4139.76|155
1699415700000|2023-11-08 03:55:00|4142.26|4140.26|4142.76|4140.76|4142.76|4140.76|4142.26|4140.26|20
1699416000000|2023-11-08 04:00:00|4143.26|4141.26|4142.76|4140.76|4143.26|4141.26|4142.76|4140.76|31
1699416300000|2023-11-08 04:05:00|4143.26|4141.26|4143.76|4141.76|4143.76|4141.76|4142.76|4140.76|25
1699416600000|2023-11-08 04:10:00|4144.26|4142.26|4143.76|4141.76|4144.26|4142.26|4143.76|4141.76|25
1699416900000|2023-11-08 04:15:00|4142.76|4140.76|4144.76|4142.76|4144.76|4142.76|4142.76|4140.76|160
1699417200000|2023-11-08 04:20:00|4145.76|4143.76|4145.76|4143.76|4145.76|4143.76|4144.76|4142.76|165
1699417500000|2023-11-08 04:25:00|4146.76|4144.76|4146.76|4144.76|4146.76|4144.76|4146.76|4144.76|81
1699417800000|2023-11-08 04:30:00|||||||||4
1699418100000|2023-11-08 04:35:00|4145.76|4143.76|4146.76|4144.76|4146.76|4144.76|4145.76|4143.76|84
1699418400000|2023-11-08 04:40:00|4145.76|4143.76|4147.76|4145.76|4147.76|4145.76|4145.76|4143.76|279
1699418700000|2023-11-08 04:45:00|4148.76|4146.76|4148.76|4146.76|4148.76|4146.76|4148.76|4146.76|113
1699419000000|2023-11-08 04:50:00|4147.76|4145.76|4147.76|4145.76|4147.76|4145.76|4147.76|4145.76|66
1699419300000|2023-11-08 04:55:00|4146.76|4144.76|4146.76|4144.76|4147.76|4145.76|4146.76|4144.76|265
1699419600000|2023-11-08 05:00:00|4147.26|4145.26|4146.26|4144.26|4147.76|4145.76|4145.76|4143.76|225
1699419900000|2023-11-08 05:05:00|4146.76|4144.76|4146.76|4144.76|4147.76|4145.76|4146.26|4144.26|51
1699420200000|2023-11-08 05:10:00|4147.26|4145.26|4147.76|4145.76|4147.76|4145.76|4146.76|4144.76|25
1699420500000|2023-11-08 05:15:00|4147.26|4145.26|4145.76|4143.76|4147.26|4145.26|4145.76|4143.76|124
1699420800000|2023-11-08 05:20:00|4144.76|4142.76|4144.76|4142.76|4144.76|4142.76|4144.76|4142.76|31
1699421100000|2023-11-08 05:25:00|4143.76|4141.76|4143.76|4141.76|4143.76|4141.76|4143.76|4141.76|231
1699421400000|2023-11-08 05:30:00|4144.26|4142.26|4142.76|4140.76|4144.76|4142.76|4142.76|4140.76|44
1699421700000|2023-11-08 05:35:00|4143.76|4141.76|4143.76|4141.76|4145.76|4143.76|4143.76|4141.76|183
1699422000000|2023-11-08 05:40:00|4142.76|4140.76|4143.76|4141.76|4143.76|4141.76|4142.76|4140.76|60
1699422300000|2023-11-08 05:45:00|4143.26|4141.26|4141.76|4139.76|4143.26|4141.26|4141.76|4139.76|155
1699422600000|2023-11-08 05:50:00|4142.76|4140.76|4141.76|4139.76|4142.76|4140.76|4141.76|4139.76|46
1699422900000|2023-11-08 05:55:00|4140.76|4138.76|4141.76|4139.76|4141.76|4139.76|4140.76|4138.76|145
1699423200000|2023-11-08 06:00:00|4140.76|4138.76|4140.76|4138.76|4140.76|4138.76|4140.26|4138.26|240
1699423500000|2023-11-08 06:05:00|4139.76|4137.76|4139.76|4137.76|4140.76|4138.76|4139.76|4137.76|955
1699423800000|2023-11-08 06:10:00|4140.76|4138.76|4139.76|4137.76|4140.76|4138.76|4139.76|4137.76|142
1699424100000|2023-11-08 06:15:00|4140.76|4138.76|4139.76|4137.76|4140.76|4138.76|4139.76|4137.76|379
1699424400000|2023-11-08 06:20:00|4140.76|4138.76|4139.76|4137.76|4140.76|4138.76|4139.76|4137.76|263
1699424700000|2023-11-08 06:25:00|||||||||91
1699425000000|2023-11-08 06:30:00|||||||||790
1699425300000|2023-11-08 06:35:00|4140.76|4138.76|4139.76|4137.76|4140.76|4138.76|4139.76|4137.76|175
1699425600000|2023-11-08 06:40:00|4140.76|4138.76|4139.76|4137.76|4140.76|4138.76|4139.76|4137.76|278
1699425900000|2023-11-08 06:45:00|4140.76|4138.76|4139.76|4137.76|4140.76|4138.76|4138.76|4136.76|1293
1699426200000|2023-11-08 06:50:00|4138.76|4136.76|4134.76|4132.76|4139.76|4137.76|4134.76|4132.76|2299
1699426500000|2023-11-08 06:55:00|4135.76|4133.76|4134.76|4132.76|4135.76|4133.76|4134.76|4132.76|614
1699426800000|2023-11-08 07:00:00|4134.51|4133.01|4135.51|4134.01|4138.01|4136.51|4134.51|4133.01|943
1699427100000|2023-11-08 07:05:00|4134.51|4133.01|4135.51|4134.01|4135.51|4134.01|4132.51|4131.01|1116
1699427400000|2023-11-08 07:10:00|4136.51|4135.01|4135.51|4134.01|4136.51|4135.01|4135.51|4134.01|747
1699427700000|2023-11-08 07:15:00|4134.51|4133.01|4134.51|4133.01|4135.51|4134.01|4133.51|4132.01|796
1699428000000|2023-11-08 07:20:00|4135.51|4134.01|4134.51|4133.01|4136.51|4135.01|4134.51|4133.01|646
1699428300000|2023-11-08 07:25:00|4135.51|4134.01|4135.51|4134.01|4136.51|4135.01|4134.51|4133.01|1171
1699428600000|2023-11-08 07:30:00|4136.51|4135.01|4138.51|4137.01|4139.51|4138.01|4135.51|4134.01|705
1699428900000|2023-11-08 07:35:00|4137.51|4136.01|4138.51|4137.01|4138.51|4137.01|4136.51|4135.01|501
1699429200000|2023-11-08 07:40:00|4137.51|4136.01|4137.51|4136.01|4138.51|4137.01|4136.51|4135.01|209
1699429500000|2023-11-08 07:45:00|4138.51|4137.01|4136.51|4135.01|4138.51|4137.01|4135.51|4134.01|352
1699429800000|2023-11-08 07:50:00|4137.51|4136.01|4136.51|4135.01|4137.51|4136.01|4136.51|4135.01|560
1699430100000|2023-11-08 07:55:00|4135.51|4134.01|4134.51|4133.01|4136.51|4135.01|4134.51|4133.01|1126
1699430400000|2023-11-08 08:00:00|4133.51|4132.01|4135.51|4134.01|4139.51|4138.01|4131.51|4130.01|10179
1699430700000|2023-11-08 08:05:00|4136.51|4135.01|4139.51|4138.01|4139.51|4138.01|4135.51|4134.01|5433
1699431000000|2023-11-08 08:10:00|4138.51|4137.01|4138.51|4137.01|4142.51|4141.01|4138.51|4137.01|4578
1699431300000|2023-11-08 08:15:00|4139.51|4138.01|4142.51|4141.01|4143.51|4142.01|4137.51|4136.01|5505
1699431600000|2023-11-08 08:20:00|4143.51|4142.01|4145.51|4144.01|4146.51|4145.01|4142.51|4141.01|3226
1699431900000|2023-11-08 08:25:00|4146.51|4145.01|4149.51|4148.01|4149.51|4148.01|4144.51|4143.01|6078
1699432200000|2023-11-08 08:30:00|4148.51|4147.01|4148.51|4147.01|4150.51|4149.01|4146.51|4145.01|5099
1699432500000|2023-11-08 08:35:00|4149.51|4148.01|4144.51|4143.01|4150.51|4149.01|4144.51|4143.01|4797
1699432800000|2023-11-08 08:40:00|4145.47|4143.97|4147.47|4145.97|4149.47|4147.97|4144.47|4142.97|3487
1699433100000|2023-11-08 08:45:00|4146.47|4144.97|4147.47|4145.97|4148.47|4146.97|4145.47|4143.97|2017
1699433400000|2023-11-08 08:50:00|4146.47|4144.97|4143.47|4141.97|4148.47|4146.97|4142.47|4140.97|2223
1699433700000|2023-11-08 08:55:00|4142.47|4140.97|4144.47|4142.97|4145.47|4143.97|4142.47|4140.97|5004
1699434000000|2023-11-08 09:00:00|4143.97|4142.47|4142.47|4140.97|4144.47|4142.97|4141.47|4139.97|4303
1699434300000|2023-11-08 09:05:00|4141.97|4140.47|4142.47|4140.97|4143.47|4141.97|4141.47|4139.97|3654
1699434600000|2023-11-08 09:10:00|4141.47|4139.97|4138.47|4136.97|4141.47|4139.97|4138.47|4136.97|5471
1699434900000|2023-11-08 09:15:00|4139.47|4137.97|4136.47|4134.97|4140.47|4138.97|4136.47|4134.97|3647
1699435200000|2023-11-08 09:20:00|4137.47|4135.97|4139.47|4137.97|4139.47|4137.97|4137.47|4135.97|3037
1699435500000|2023-11-08 09:25:00|4138.47|4136.97|4135.47|4133.97|4139.47|4137.97|4135.47|4133.97|1907
1699435800000|2023-11-08 09:30:00|4134.47|4132.97|4134.47|4132.97|4136.47|4134.97|4133.47|4131.97|5165
1699436100000|2023-11-08 09:35:00|4135.47|4133.97|4135.47|4133.97|4137.47|4135.97|4134.47|4132.97|5778
1699436400000|2023-11-08 09:40:00|4135.97|4134.47|4140.47|4138.97|4140.47|4138.97|4135.47|4133.97|3445
1699436700000|2023-11-08 09:45:00|4139.97|4138.47|4138.47|4136.97|4140.47|4138.97|4137.47|4135.97|4066
1699437000000|2023-11-08 09:50:00|4137.47|4135.97|4139.47|4137.97|4139.47|4137.97|4136.47|4134.97|3177
1699437300000|2023-11-08 09:55:00|4140.47|4138.97|4137.47|4135.97|4141.47|4139.97|4137.47|4135.97|1432
1699437600000|2023-11-08 10:00:00|4137.97|4136.47|4137.47|4135.97|4138.47|4136.97|4135.97|4134.47|12071
1699437900000|2023-11-08 10:05:00|4138.47|4136.97|4140.47|4138.97|4140.47|4138.97|4137.47|4135.97|9087
1699438200000|2023-11-08 10:10:00|4139.47|4137.97|4139.47|4137.97|4142.47|4140.97|4138.47|4136.97|6882
1699438500000|2023-11-08 10:15:00|4138.47|4136.97|4142.47|4140.97|4142.47|4140.97|4138.47|4136.97|2331
1699438800000|2023-11-08 10:20:00|4143.47|4141.97|4138.47|4136.97|4143.47|4141.97|4138.47|4136.97|5632
1699439100000|2023-11-08 10:25:00|4139.47|4137.97|4140.47|4138.97|4140.47|4138.97|4138.47|4136.97|5927
1699439400000|2023-11-08 10:30:00|4141.47|4139.97|4144.47|4142.97|4144.97|4143.47|4140.47|4138.97|3598
1699439700000|2023-11-08 10:35:00|4143.47|4141.97|4145.47|4143.97|4145.47|4143.97|4142.47|4140.97|2957
1699440000000|2023-11-08 10:40:00|4146.47|4144.97|4147.47|4145.97|4147.47|4145.97|4145.47|4143.97|5293
1699440300000|2023-11-08 10:45:00|4148.47|4146.97|4149.47|4147.97|4150.47|4148.97|4147.47|4145.97|12086
1699440600000|2023-11-08 10:50:00|4148.47|4146.97|4149.47|4147.97|4150.47|4148.97|4148.47|4146.97|9672
1699440900000|2023-11-08 10:55:00|4148.47|4146.97|4149.47|4147.97|4149.47|4147.97|4148.47|4146.97|5540
1699441200000|2023-11-08 11:00:00|4150.47|4148.97|4151.47|4149.97|4151.47|4149.97|4149.47|4147.97|5091
1699441500000|2023-11-08 11:05:00|4150.97|4149.47|4152.47|4150.97|4153.47|4151.97|4150.47|4148.97|7273
1699441800000|2023-11-08 11:10:00|4153.47|4151.97|4154.47|4152.97|4154.47|4152.97|4152.47|4150.97|2970
1699442100000|2023-11-08 11:15:00|4155.47|4153.97|4153.47|4151.97|4155.47|4153.97|4153.47|4151.97|3242
1699442400000|2023-11-08 11:20:00|4154.47|4152.97|4157.47|4155.97|4157.47|4155.97|4154.47|4152.97|5680
1699442700000|2023-11-08 11:25:00|4158.47|4156.97|4157.47|4155.97|4158.47|4156.97|4155.47|4153.97|5354
1699443000000|2023-11-08 11:30:00|4157.97|4156.47|4158.47|4156.97|4158.47|4156.97|4157.47|4155.97|4379
1699443300000|2023-11-08 11:35:00|4157.47|4155.97|4158.47|4156.97|4159.47|4157.97|4157.47|4155.97|3956
1699443600000|2023-11-08 11:40:00|4159.47|4157.97|4155.47|4153.97|4159.47|4157.97|4155.47|4153.97|3334
1699443900000|2023-11-08 11:45:00|4156.47|4154.97|4156.47|4154.97|4156.47|4154.97|4154.47|4152.97|1560
1699444200000|2023-11-08 11:50:00|4157.47|4155.97|4157.47|4155.97|4158.47|4156.97|4156.47|4154.97|3163
1699444500000|2023-11-08 11:55:00|4156.47|4154.97|4155.47|4153.97|4157.47|4155.97|4155.47|4153.97|2778
1699444800000|2023-11-08 12:00:00|4154.47|4152.97|4153.47|4151.97|4155.47|4153.97|4153.47|4151.97|2273
1699445100000|2023-11-08 12:05:00|4154.47|4152.97|4155.47|4153.97|4155.47|4153.97|4153.47|4151.97|3407
1699445400000|2023-11-08 12:10:00|4154.47|4152.97|4153.47|4151.97|4154.47|4152.97|4153.47|4151.97|3877
1699445700000|2023-11-08 12:15:00|4154.47|4152.97|4156.47|4154.97|4156.47|4154.97|4153.47|4151.97|2149
1699446000000|2023-11-08 12:20:00|4157.47|4155.97|4161.47|4159.97|4161.47|4159.97|4157.47|4155.97|10707
1699446300000|2023-11-08 12:25:00|4160.47|4158.97|4159.47|4157.97|4161.47|4159.97|4159.47|4157.97|2500
1699446600000|2023-11-08 12:30:00|4158.47|4156.97|4162.47|4160.97|4162.47|4160.97|4158.47|4156.97|3727
1699446900000|2023-11-08 12:35:00|4163.47|4161.97|4161.47|4159.97|4163.47|4161.97|4161.47|4159.97|2591
1699447200000|2023-11-08 12:40:00|4160.86|4159.36|4161.86|4160.36|4162.86|4161.36|4159.86|4158.36|3031
1699447500000|2023-11-08 12:45:00|4162.86|4161.36|4162.86|4161.36|4163.86|4162.36|4162.86|4161.36|3628
1699447800000|2023-11-08 12:50:00|4161.86|4160.36|4164.86|4163.36|4164.86|4163.36|4160.86|4159.36|4870
1699448100000|2023-11-08 12:55:00|4163.86|4162.36|4165.86|4164.36|4166.86|4165.36|4163.86|4162.36|5859
1699448400000|2023-11-08 13:00:00|4164.86|4163.36|4171.86|4170.36|4171.86|4170.36|4164.86|4163.36|8032
1699448700000|2023-11-08 13:05:00|4171.36|4169.86|4170.86|4169.36|4171.86|4170.36|4169.86|4168.36|4151
1699449000000|2023-11-08 13:10:00|4170.36|4168.86|4167.86|4166.36|4170.86|4169.36|4167.86|4166.36|3624
1699449300000|2023-11-08 13:15:00|4167.36|4165.86|4165.86|4164.36|4167.86|4166.36|4165.86|4164.36|2609
1699449600000|2023-11-08 13:20:00|4166.86|4165.36|4169.86|4168.36|4170.86|4169.36|4166.86|4165.36|3266
1699449900000|2023-11-08 13:25:00|4168.86|4167.36|4168.86|4167.36|4169.86|4168.36|4167.86|4166.36|4227
1699450200000|2023-11-08 13:30:00|4169.86|4168.36|4169.86|4168.36|4171.86|4170.36|4169.36|4167.86|3845
1699450500000|2023-11-08 13:35:00|4170.36|4168.86|4169.86|4168.36|4170.86|4169.36|4167.86|4166.36|3372
1699450800000|2023-11-08 13:40:00|4170.86|4169.36|4171.86|4170.36|4172.86|4171.36|4169.86|4168.36|5835
1699451100000|2023-11-08 13:45:00|4170.86|4169.36|4173.86|4172.36|4173.86|4172.36|4170.86|4169.36|2860
1699451400000|2023-11-08 13:50:00|4172.86|4171.36|4174.86|4173.36|4174.86|4173.36|4171.86|4170.36|4514
1699451700000|2023-11-08 13:55:00|4175.86|4174.36|4176.86|4175.36|4176.86|4175.36|4175.86|4174.36|8700
1699452000000|2023-11-08 14:00:00|4177.86|4176.36|4179.86|4178.36|4180.86|4179.36|4177.86|4176.36|10302
1699452300000|2023-11-08 14:05:00|4180.86|4179.36|4182.86|4181.36|4183.86|4182.36|4180.86|4179.36|8406
1699452600000|2023-11-08 14:10:00|4183.86|4182.36|4183.86|4182.36|4184.86|4183.36|4181.86|4180.36|11159
1699452900000|2023-11-08 14:15:00|4184.86|4183.36|4185.86|4184.36|4185.86|4184.36|4183.86|4182.36|10095
1699453200000|2023-11-08 14:20:00|4184.86|4183.36|4187.86|4186.36|4187.86|4186.36|4183.86|4182.36|7165
1699453500000|2023-11-08 14:25:00|4186.86|4185.36|4186.86|4185.36|4187.86|4186.36|4185.86|4184.36|9542
1699453800000|2023-11-08 14:30:00|4185.86|4184.36|4185.86|4184.36|4185.86|4184.36|4184.86|4183.36|7470
1699454100000|2023-11-08 14:35:00|4186.86|4185.36|4191.86|4190.36|4191.86|4190.36|4185.86|4184.36|16318
1699454400000|2023-11-08 14:40:00|4192.86|4191.36|4194.86|4193.36|4195.86|4194.36|4190.86|4189.36|10857
1699454700000|2023-11-08 14:45:00|4193.86|4192.36|4196.86|4195.36|4196.86|4195.36|4191.86|4190.36|7836
1699455000000|2023-11-08 14:50:00|4195.86|4194.36|4196.86|4195.36|4198.86|4197.36|4195.86|4194.36|8027
1699455300000|2023-11-08 14:55:00|4195.86|4194.36|4196.86|4195.36|4197.86|4196.36|4193.86|4192.36|9909
1699455600000|2023-11-08 15:00:00|4196.36|4194.86|4187.86|4186.36|4196.86|4195.36|4186.86|4185.36|16930
1699455900000|2023-11-08 15:05:00|4186.86|4185.36|4193.86|4192.36|4193.86|4192.36|4186.86|4185.36|7373
1699456200000|2023-11-08 15:10:00|4193.56|4192.06|4191.56|4190.06|4194.56|4193.06|4189.56|4188.06|7883
1699456500000|2023-11-08 15:15:00|4190.56|4189.06|4192.56|4191.06|4193.56|4192.06|4189.56|4188.06|11358
1699456800000|2023-11-08 15:20:00|4191.56|4190.06|4188.56|4187.06|4192.56|4191.06|4185.56|4184.06|13899
1699457100000|2023-11-08 15:25:00|4189.06|4187.56|4187.56|4186.06|4189.56|4188.06|4185.56|4184.06|7469
1699457400000|2023-11-08 15:30:00|4186.56|4185.06|4186.56|4185.06|4188.56|4187.06|4185.56|4184.06|8499
1699457700000|2023-11-08 15:35:00|4185.56|4184.06|4183.56|4182.06|4186.56|4185.06|4183.56|4182.06|5859
1699458000000|2023-11-08 15:40:00|4184.56|4183.06|4185.56|4184.06|4185.56|4184.06|4182.56|4181.06|4603
1699458300000|2023-11-08 15:45:00|4184.56|4183.06|4183.56|4182.06|4185.56|4184.06|4182.56|4181.06|4358
1699458600000|2023-11-08 15:50:00|4182.56|4181.06|4179.56|4178.06|4183.56|4182.06|4179.56|4178.06|6751
1699458900000|2023-11-08 15:55:00|4180.56|4179.06|4177.56|4176.06|4180.56|4179.06|4177.56|4176.06|8575
1699459200000|2023-11-08 16:00:00|4178.56|4177.06|4179.56|4178.06|4180.56|4179.06|4177.56|4176.06|8462
1699459500000|2023-11-08 16:05:00|4178.56|4177.06|4176.56|4175.06|4179.56|4178.06|4176.56|4175.06|6163
1699459800000|2023-11-08 16:10:00|4177.56|4176.06|4180.56|4179.06|4180.56|4179.06|4177.56|4176.06|8967
1699460100000|2023-11-08 16:15:00|4179.56|4178.06|4181.56|4180.06|4183.56|4182.06|4179.56|4178.06|12442
1699460400000|2023-11-08 16:20:00|4180.56|4179.06|4178.56|4177.06|4180.56|4179.06|4178.56|4177.06|7063
1699460700000|2023-11-08 16:25:00|4177.56|4176.06|4179.56|4178.06|4179.56|4178.06|4177.56|4176.06|22884
1699461000000|2023-11-08 16:30:00|4178.56|4177.06|4179.56|4178.06|4180.56|4179.06|4177.56|4176.06|37033
1699461300000|2023-11-08 16:35:00|4180.56|4179.06|4179.56|4178.06|4180.56|4179.06|4179.56|4178.06|24431
1699461600000|2023-11-08 16:40:00|4180.56|4179.06|4182.56|4181.06|4183.56|4182.06|4179.56|4178.06|11456
1699461900000|2023-11-08 16:45:00|4181.56|4180.06|4179.56|4178.06|4182.56|4181.06|4179.56|4178.06|10867
1699462200000|2023-11-08 16:50:00|4177.56|4176.06|4176.56|4175.06|4178.56|4177.06|4175.56|4174.06|5871
1699462500000|2023-11-08 16:55:00|4175.56|4174.06|4172.56|4171.06|4176.56|4175.06|4172.56|4171.06|6730
1699462800000|2023-11-08 17:00:00|4173.56|4172.06|4169.56|4168.06|4173.56|4172.06|4169.56|4168.06|5880
1699463100000|2023-11-08 17:05:00|4169.06|4167.56|4161.56|4160.06|4169.56|4168.06|4160.56|4159.06|8282
1699463400000|2023-11-08 17:10:00|4162.56|4161.06|4166.56|4165.06|4166.56|4165.06|4161.56|4160.06|5395
1699463700000|2023-11-08 17:15:00|4165.56|4164.06|4168.56|4167.06|4169.56|4168.06|4165.56|4164.06|6634
1699464000000|2023-11-08 17:20:00|4169.56|4168.06|4169.56|4168.06|4170.56|4169.06|4168.56|4167.06|1693
1699464300000|2023-11-08 17:25:00|4168.56|4167.06|4169.56|4168.06|4169.56|4168.06|4168.56|4167.06|2640
1699464600000|2023-11-08 17:30:00|4168.56|4167.06|4170.56|4169.06|4170.56|4169.06|4168.56|4167.06|2258
1699464900000|2023-11-08 17:35:00|4171.56|4170.06|4172.56|4171.06|4172.56|4171.06|4170.56|4169.06|2077
1699465200000|2023-11-08 17:40:00|4171.56|4170.06|4175.56|4174.06|4175.56|4174.06|4171.56|4170.06|6357
1699465500000|2023-11-08 17:45:00|4174.56|4173.06|4173.56|4172.06|4174.56|4173.06|4172.56|4171.06|2525
1699465800000|2023-11-08 17:50:00|4172.56|4171.06|4170.56|4169.06|4172.56|4171.06|4170.56|4169.06|2126
1699466100000|2023-11-08 17:55:00|4171.56|4170.06|4173.56|4172.06|4173.56|4172.06|4170.56|4169.06|2358
1699466400000|2023-11-08 18:00:00|4174.56|4173.06|4175.56|4174.06|4175.56|4174.06|4171.56|4170.06|2711
1699466700000|2023-11-08 18:05:00|4176.56|4175.06|4176.56|4175.06|4177.56|4176.06|4175.56|4174.06|1999
1699467000000|2023-11-08 18:10:00|4175.56|4174.06|4175.56|4174.06|4176.56|4175.06|4175.56|4174.06|1918
1699467300000|2023-11-08 18:15:00|4174.56|4173.06|4175.56|4174.06|4176.56|4175.06|4174.56|4173.06|1542
1699467600000|2023-11-08 18:20:00|4174.56|4173.06|4177.56|4176.06|4178.56|4177.06|4174.56|4173.06|869
1699467900000|2023-11-08 18:25:00|4176.56|4175.06|4177.56|4176.06|4178.56|4177.06|4176.56|4175.06|1031
1699468200000|2023-11-08 18:30:00|4178.56|4177.06|4177.56|4176.06|4178.56|4177.06|4177.56|4176.06|1505
1699468500000|2023-11-08 18:35:00|4178.06|4176.56|4179.56|4178.06|4179.56|4178.06|4177.56|4176.06|1329
1699468800000|2023-11-08 18:40:00|4178.56|4177.06|4179.56|4178.06|4179.56|4178.06|4178.56|4177.06|830
1699469100000|2023-11-08 18:45:00|4178.56|4177.06|4177.56|4176.06|4178.56|4177.06|4176.56|4175.06|1017
1699469400000|2023-11-08 18:50:00|4177.06|4175.56|4177.56|4176.06|4177.56|4176.06|4176.56|4175.06|924
1699469700000|2023-11-08 18:55:00|4178.56|4177.06|4176.56|4175.06|4178.56|4177.06|4176.56|4175.06|827
1699470000000|2023-11-08 19:00:00|4177.56|4176.06|4178.56|4177.06|4179.56|4178.06|4176.56|4175.06|692
1699470300000|2023-11-08 19:05:00|4179.56|4178.06|4180.56|4179.06|4180.56|4179.06|4178.56|4177.06|1439
1699470600000|2023-11-08 19:10:00|4179.56|4178.06|4179.56|4178.06|4180.56|4179.06|4179.56|4178.06|428
1699470900000|2023-11-08 19:15:00|4180.56|4179.06|4179.56|4178.06|4180.56|4179.06|4179.56|4178.06|526
1699471200000|2023-11-08 19:20:00|4180.06|4178.56|4179.56|4178.06|4180.56|4179.06|4179.56|4178.06|453
1699471500000|2023-11-08 19:25:00|4180.56|4179.06|4180.56|4179.06|4180.56|4179.06|4179.56|4178.06|375
1699471800000|2023-11-08 19:30:00|4181.56|4180.06|4178.56|4177.06|4181.56|4180.06|4178.06|4176.56|504
1699472100000|2023-11-08 19:35:00|4178.06|4176.56|4180.56|4179.06|4180.56|4179.06|4177.56|4176.06|272
1699472400000|2023-11-08 19:40:00|4181.56|4180.06|4180.56|4179.06|4181.56|4180.06|4179.56|4178.06|502
1699472700000|2023-11-08 19:45:00|4179.56|4178.06|4180.56|4179.06|4180.56|4179.06|4179.56|4178.06|205
1699473000000|2023-11-08 19:50:00|4180.06|4178.56|4180.56|4179.06|4180.56|4179.06|4179.56|4178.06|441
1699473300000|2023-11-08 19:55:00|4179.56|4178.06|4178.56|4177.06|4180.56|4179.06|4178.56|4177.06|532
1699473600000|2023-11-08 20:00:00|4179.56|4178.06|4181.56|4180.06|4181.56|4180.06|4179.56|4178.06|554
1699473900000|2023-11-08 20:05:00|4180.56|4179.06|4180.56|4179.06|4181.56|4180.06|4180.56|4179.06|584
1699474200000|2023-11-08 20:10:00|4181.56|4180.06|4180.56|4179.06|4181.56|4180.06|4180.56|4179.06|548
1699474500000|2023-11-08 20:15:00|4181.56|4180.06|4181.56|4180.06|4181.56|4180.06|4180.56|4179.06|636
1699474800000|2023-11-08 20:20:00|4180.56|4179.06|4181.56|4180.06|4181.56|4180.06|4180.56|4179.06|153
1699475100000|2023-11-08 20:25:00|4182.56|4181.06|4179.56|4178.06|4182.56|4181.06|4179.56|4178.06|2774
1699475400000|2023-11-08 20:30:00|4178.56|4177.06|4179.56|4178.06|4180.56|4179.06|4178.56|4177.06|1232
1699475700000|2023-11-08 20:35:00|4180.56|4179.06|4181.56|4180.06|4181.56|4180.06|4179.56|4178.06|463
1699476000000|2023-11-08 20:40:00|4182.56|4181.06|4185.56|4184.06|4186.56|4185.06|4181.56|4180.06|2502
1699476300000|2023-11-08 20:45:00|4184.56|4183.06|4184.56|4183.06|4186.56|4185.06|4184.56|4183.06|1529
1699476600000|2023-11-08 20:50:00|4185.56|4184.06|4185.56|4184.06|4186.56|4185.06|4184.56|4183.06|2022
1699476900000|2023-11-08 20:55:00|4184.06|4182.56|4182.56|4181.06|4186.56|4185.06|4182.56|4181.06|6930
1699477200000|2023-11-08 21:00:00|4182.31|4179.31|4179.51|4176.51|4182.31|4179.31|4179.01|4176.01|96
1699477500000|2023-11-08 21:05:00|4179.71|4176.71|4179.01|4176.01|4180.21|4177.21|4178.81|4175.81|0
1699477800000|2023-11-08 21:10:00|4179.11|4176.11|4178.81|4175.81|4179.11|4176.11|4178.31|4175.31|0
1699478100000|2023-11-08 21:15:00|4178.51|4175.51|4179.01|4176.01|4179.01|4176.01|4178.11|4175.11|0
1699478400000|2023-11-08 21:20:00|4179.21|4176.21|4179.01|4176.01|4179.21|4176.21|4179.01|4176.01|0
1699478700000|2023-11-08 21:25:00|4178.61|4175.61|4178.11|4175.11|4178.81|4175.81|4177.81|4174.81|0
1699479000000|2023-11-08 21:30:00|4177.91|4174.91|4177.81|4174.81|4178.31|4175.31|4177.61|4174.61|0
1699479300000|2023-11-08 21:35:00|4177.61|4174.61|4178.11|4175.11|4178.11|4175.11|4177.61|4174.61|0
1699479600000|2023-11-08 21:40:00|4177.91|4174.91|4177.81|4174.81|4178.41|4175.41|4177.81|4174.81|0
1699479900000|2023-11-08 21:45:00|4177.61|4174.61|4177.61|4174.61|4177.81|4174.81|4177.11|4174.11|0
1699480200000|2023-11-08 21:50:00|4177.31|4174.31|4177.31|4174.31|4177.81|4174.81|4177.31|4174.31|0
1699480500000|2023-11-08 21:55:00|4177.21|4174.21|4176.71|4173.71|4177.31|4174.31|4176.51|4173.51|0
1699480800000|2023-11-08 22:00:00|4176.91|4173.91|4176.91|4173.91|4177.01|4174.01|4176.81|4173.81|0
1699481100000|2023-11-08 22:05:00|4177.01|4174.01|4176.81|4173.81|4177.01|4174.01|4176.81|4173.81|0
1699481400000|2023-11-08 22:10:00|4176.71|4173.71|4176.61|4173.61|4176.71|4173.71|4176.61|4173.61|0
1699481700000|2023-11-08 22:15:00|4176.41|4173.41|4176.51|4173.51|4176.61|4173.61|4176.21|4173.21|0
1699482000000|2023-11-08 22:20:00|4176.71|4173.71|4177.11|4174.11|4177.41|4174.41|4176.71|4173.71|0
1699482300000|2023-11-08 22:25:00|4177.21|4174.21|4176.91|4173.91|4177.41|4174.41|4176.91|4173.91|0
1699482600000|2023-11-08 22:30:00|4177.01|4174.01|4177.01|4174.01|4177.01|4174.01|4176.71|4173.71|0
1699482900000|2023-11-08 22:35:00|4176.91|4173.91|4177.11|4174.11|4177.11|4174.11|4176.71|4173.71|0
1699483200000|2023-11-08 22:40:00|4176.81|4173.81|4176.91|4173.91|4177.01|4174.01|4176.81|4173.81|0
1699483500000|2023-11-08 22:45:00|4176.71|4173.71|4177.01|4174.01|4177.01|4174.01|4176.71|4173.71|0
1699483800000|2023-11-08 22:50:00|4176.91|4173.91|4176.51|4173.51|4177.01|4174.01|4176.51|4173.51|0
1699484100000|2023-11-08 22:55:00|4176.41|4173.41|4176.11|4173.11|4176.61|4173.61|4176.01|4173.01|0
1699484400000|2023-11-08 23:00:00|4176.01|4173.01|4173.81|4170.81|4176.01|4173.01|4173.81|4170.81|0
1699484700000|2023-11-08 23:05:00|4173.91|4170.91|4174.51|4171.51|4175.01|4172.01|4173.91|4170.91|0
1699485000000|2023-11-08 23:10:00|4174.71|4171.71|4174.01|4171.01|4175.01|4172.01|4174.01|4171.01|0
1699485300000|2023-11-08 23:15:00|4174.11|4171.11|4174.51|4171.51|4174.71|4171.71|4174.01|4171.01|0
1699485600000|2023-11-08 23:20:00|4174.21|4171.21|4175.01|4172.01|4175.01|4172.01|4174.21|4171.21|0
1699485900000|2023-11-08 23:25:00|4174.81|4171.81|4175.21|4172.21|4175.21|4172.21|4174.41|4171.41|0
1699486200000|2023-11-08 23:30:00|4175.01|4172.01|4175.71|4172.71|4176.21|4173.21|4175.01|4172.01|0
1699486500000|2023-11-08 23:35:00|4175.81|4172.81|4176.21|4173.21|4176.81|4173.81|4175.71|4172.71|0
1699486800000|2023-11-08 23:40:00|4176.41|4173.41|4176.21|4173.21|4176.71|4173.71|4176.21|4173.21|0
1699487100000|2023-11-08 23:45:00|4176.31|4173.31|4176.01|4173.01|4176.41|4173.41|4175.71|4172.71|0
1699487400000|2023-11-08 23:50:00|4176.11|4173.11|4176.91|4173.91|4176.91|4173.91|4176.11|4173.11|0
1699487700000|2023-11-08 23:55:00|4177.01|4174.01|4177.21|4174.21|4177.21|4174.21|4176.81|4173.81|0
1699488000000|2023-11-09 00:00:00|4176.91|4173.91|4177.91|4174.91|4178.61|4175.61|4176.91|4173.91|0
1699488300000|2023-11-09 00:05:00|4177.71|4174.71|4177.41|4174.41|4178.91|4175.91|4177.21|4174.21|0
1699488600000|2023-11-09 00:10:00|4177.61|4174.61|4177.21|4174.21|4177.61|4174.61|4176.71|4173.71|0
1699488900000|2023-11-09 00:15:00|4177.31|4174.31|4176.81|4174.81|4179.81|4177.81|4176.81|4174.11|414
1699489200000|2023-11-09 00:20:00|4177.81|4175.81|4177.81|4175.81|4177.81|4175.81|4176.81|4174.81|170
1699489500000|2023-11-09 00:25:00|4176.81|4174.81|4176.81|4174.81|4176.81|4174.81|4176.81|4174.81|33
1699489800000|2023-11-09 00:30:00|4177.81|4175.81|4176.81|4174.81|4177.81|4175.81|4176.81|4174.81|162
1699490100000|2023-11-09 00:35:00|4175.81|4173.81|4177.81|4175.81|4177.81|4175.81|4175.81|4173.81|147
1699490400000|2023-11-09 00:40:00|4176.81|4174.81|4177.81|4175.81|4177.81|4175.81|4176.81|4174.81|212
1699490700000|2023-11-09 00:45:00|4178.81|4176.81|4179.81|4177.81|4179.81|4177.81|4178.81|4176.81|111
1699491000000|2023-11-09 00:50:00|4178.81|4176.81|4179.81|4177.81|4179.81|4177.81|4178.81|4176.81|176
1699491300000|2023-11-09 00:55:00|||||||||6
1699491600000|2023-11-09 01:00:00|4180.81|4178.81|4180.81|4178.81|4181.81|4179.81|4180.81|4178.81|382
1699491900000|2023-11-09 01:05:00|||||||||12
1699492200000|2023-11-09 01:10:00|4181.81|4179.81|4180.81|4178.81|4181.81|4179.81|4180.81|4178.81|349
1699492500000|2023-11-09 01:15:00|4181.31|4179.31|4180.81|4178.81|4181.81|4179.81|4180.81|4178.81|80
1699492800000|2023-11-09 01:20:00|4181.31|4179.31|4181.81|4179.81|4182.81|4180.81|4180.81|4178.81|104
1699493100000|2023-11-09 01:25:00|4182.81|4180.81|4181.81|4179.81|4182.81|4180.81|4181.81|4179.81|196
1699493400000|2023-11-09 01:30:00|4182.81|4180.81|4182.81|4180.81|4182.81|4180.81|4181.81|4179.81|162
1699493700000|2023-11-09 01:35:00|4183.81|4181.81|4183.81|4181.81|4184.81|4182.81|4183.81|4181.81|174
1699494000000|2023-11-09 01:40:00|4184.81|4182.81|4183.81|4181.81|4184.81|4182.81|4182.81|4180.81|376
1699494300000|2023-11-09 01:45:00|4184.31|4182.31|4183.81|4181.81|4184.81|4182.81|4183.81|4181.81|156
1699494600000|2023-11-09 01:50:00|||||||||101
1699494900000|2023-11-09 01:55:00|4182.81|4180.81|4181.81|4179.81|4182.81|4180.81|4181.81|4179.81|262
1699495200000|2023-11-09 02:00:00|4182.81|4180.81|4182.81|4180.81|4183.81|4181.81|4181.81|4179.81|377
1699495500000|2023-11-09 02:05:00|4181.81|4179.81|4184.81|4182.81|4184.81|4182.81|4181.81|4179.81|85
1699495800000|2023-11-09 02:10:00|4183.81|4181.81|4183.81|4181.81|4183.81|4181.81|4183.81|4181.81|54
1699496100000|2023-11-09 02:15:00|4182.81|4180.81|4182.81|4180.81|4182.81|4180.81|4182.81|4180.81|50
1699496400000|2023-11-09 02:20:00|||||||||18
1699496700000|2023-11-09 02:25:00|4183.81|4181.81|4182.81|4180.81|4183.81|4181.81|4182.81|4180.81|120
1699497000000|2023-11-09 02:30:00|4183.31|4181.31|4182.81|4180.81|4184.81|4182.81|4182.81|4180.81|116
1699497300000|2023-11-09 02:35:00|||||||||4
1699497600000|2023-11-09 02:40:00|4181.81|4179.81|4181.81|4179.81|4181.81|4179.81|4181.81|4179.81|69
1699497900000|2023-11-09 02:45:00|4180.81|4178.81|4180.81|4178.81|4181.81|4179.81|4180.81|4178.81|70
1699498200000|2023-11-09 02:50:00|||||||||47
1699498500000|2023-11-09 02:55:00|4179.81|4177.81|4178.81|4176.81|4179.81|4177.81|4177.81|4175.81|738
1699498800000|2023-11-09 03:00:00|4177.81|4175.81|4178.81|4176.81|4178.81|4176.81|4177.81|4175.81|54
1699499100000|2023-11-09 03:05:00|4179.81|4177.81|4178.81|4176.81|4179.81|4177.81|4178.81|4176.81|151
1699499400000|2023-11-09 03:10:00|4177.81|4175.81|4178.81|4176.81|4178.81|4176.81|4177.81|4175.81|86
1699499700000|2023-11-09 03:15:00|4179.81|4177.81|4180.81|4178.81|4180.81|4178.81|4179.81|4177.81|313
1699500000000|2023-11-09 03:20:00|4181.81|4179.81|4181.81|4179.81|4181.81|4179.81|4181.81|4179.81|189
1699500300000|2023-11-09 03:25:00|4180.81|4178.81|4179.81|4177.81|4180.81|4178.81|4179.81|4177.81|150
1699500600000|2023-11-09 03:30:00|4178.81|4176.81|4178.81|4176.81|4178.81|4176.81|4178.81|4176.81|75
1699500900000|2023-11-09 03:35:00|4179.81|4177.81|4178.81|4176.81|4179.81|4177.81|4178.81|4176.81|128
1699501200000|2023-11-09 03:40:00|4177.81|4175.81|4177.81|4175.81|4177.81|4175.81|4177.81|4175.81|126
1699501500000|2023-11-09 03:45:00|4178.81|4176.81|4177.81|4175.81|4178.81|4176.81|4177.81|4175.81|92
1699501800000|2023-11-09 03:50:00|4178.81|4176.81|4178.81|4176.81|4178.81|4176.81|4177.81|4175.81|31
1699502100000|2023-11-09 03:55:00|||||||||1
1699502400000|2023-11-09 04:00:00|||||||||12
1699502700000|2023-11-09 04:05:00|4177.81|4175.81|4177.81|4175.81|4177.81|4175.81|4177.81|4175.81|100
1699503000000|2023-11-09 04:10:00|4178.81|4176.81|4179.81|4177.81|4179.81|4177.81|4178.81|4176.81|101
1699503300000|2023-11-09 04:15:00|4178.81|4176.81|4180.81|4178.81|4180.81|4178.81|4178.81|4176.81|222
1699503600000|2023-11-09 04:20:00|4179.81|4177.81|4179.81|4177.81|4179.81|4177.81|4179.81|4177.81|146
1699503900000|2023-11-09 04:25:00|4180.81|4178.81|4180.81|4178.81|4180.81|4178.81|4180.81|4178.81|47
1699504200000|2023-11-09 04:30:00|||||||||15
1699504500000|2023-11-09 04:35:00|4179.81|4177.81|4179.81|4177.81|4179.81|4177.81|4179.81|4177.81|41
1699504800000|2023-11-09 04:40:00|4180.81|4178.81|4180.81|4178.81|4180.81|4178.81|4179.81|4177.81|84
1699505100000|2023-11-09 04:45:00|||||||||8
1699505700000|2023-11-09 04:55:00|4181.81|4179.81|4182.81|4180.81|4182.81|4180.81|4181.81|4179.81|76
1699506000000|2023-11-09 05:00:00|4183.81|4181.81|4183.81|4181.81|4183.81|4181.81|4183.81|4181.81|80
1699506300000|2023-11-09 05:05:00|4182.81|4180.81|4183.81|4181.81|4183.81|4181.81|4182.81|4180.81|125
1699506600000|2023-11-09 05:10:00|4184.81|4182.81|4183.81|4181.81|4184.81|4182.81|4183.81|4181.81|258
1699506900000|2023-11-09 05:15:00|||||||||73
1699507200000|2023-11-09 05:20:00|||||||||88
1699507500000|2023-11-09 05:25:00|4184.81|4182.81|4184.81|4182.81|4184.81|4182.81|4183.81|4181.81|182
1699507800000|2023-11-09 05:30:00|4185.81|4183.81|4183.81|4181.81|4185.81|4183.81|4183.81|4181.81|318
1699508100000|2023-11-09 05:35:00|||||||||50
1699508400000|2023-11-09 05:40:00|4184.81|4182.81|4185.81|4183.81|4185.81|4183.81|4184.81|4182.81|298
1699508700000|2023-11-09 05:45:00|4186.81|4184.81|4183.81|4181.81|4186.81|4184.81|4183.81|4181.81|317
1699509000000|2023-11-09 05:50:00|4182.81|4180.81|4181.81|4179.81|4183.81|4181.81|4181.81|4179.81|323
1699509300000|2023-11-09 05:55:00|4182.81|4180.81|4181.81|4179.81|4183.31|4181.31|4181.31|4179.31|315
1699509600000|2023-11-09 06:00:00|4180.81|4178.81|4179.81|4177.81|4181.81|4179.81|4178.81|4176.81|746
1699509900000|2023-11-09 06:05:00|4178.81|4176.81|4179.81|4177.81|4180.81|4178.81|4178.81|4176.81|92
1699510200000|2023-11-09 06:10:00|4180.81|4178.81|4180.81|4178.81|4180.81|4178.81|4179.81|4177.81|243
1699510500000|2023-11-09 06:15:00|4179.81|4177.81|4180.81|4178.81|4180.81|4178.81|4179.81|4177.81|43
1699510800000|2023-11-09 06:20:00|4181.81|4179.81|4180.81|4178.81|4181.81|4179.81|4179.81|4177.81|159
1699511100000|2023-11-09 06:25:00|4181.31|4179.31|4182.81|4180.81|4182.81|4180.81|4180.81|4178.81|319
1699511400000|2023-11-09 06:30:00|4183.81|4181.81|4183.81|4181.81|4183.81|4181.81|4182.81|4180.81|232
1699511700000|2023-11-09 06:35:00|||||||||17
1699512000000|2023-11-09 06:40:00|4184.81|4182.81|4186.81|4184.81|4186.81|4184.81|4184.81|4182.81|195
1699512300000|2023-11-09 06:45:00|4185.81|4183.81|4184.81|4182.81|4186.81|4184.81|4184.81|4182.81|847
1699512600000|2023-11-09 06:50:00|4185.81|4183.81|4184.81|4182.81|4185.81|4183.81|4183.81|4181.81|257
1699512900000|2023-11-09 06:55:00|4184.31|4182.31|4184.81|4182.81|4185.81|4183.81|4183.81|4181.81|204
1699513200000|2023-11-09 07:00:00|4184.56|4183.06|4186.56|4185.06|4186.56|4185.06|4183.56|4182.06|1745
1699513500000|2023-11-09 07:05:00|4185.56|4184.06|4185.56|4184.06|4186.06|4184.56|4184.56|4183.06|722
1699513800000|2023-11-09 07:10:00|4186.56|4185.06|4182.56|4181.06|4187.56|4186.06|4182.56|4181.06|1217
1699514100000|2023-11-09 07:15:00|4181.56|4180.06|4180.56|4179.06|4181.56|4180.06|4179.56|4178.06|853
1699514400000|2023-11-09 07:20:00|4179.56|4178.06|4181.56|4180.06|4181.56|4180.06|4179.56|4178.06|726
1699514700000|2023-11-09 07:25:00|4182.56|4181.06|4182.56|4181.06|4182.56|4181.06|4181.56|4180.06|1215
1699515000000|2023-11-09 07:30:00|4181.56|4180.06|4181.56|4180.06|4182.56|4181.06|4180.56|4179.06|262
1699515300000|2023-11-09 07:35:00|4180.56|4179.06|4181.56|4180.06|4181.56|4180.06|4179.56|4178.06|431
1699515600000|2023-11-09 07:40:00|4180.56|4179.06|4180.56|4179.06|4181.56|4180.06|4179.56|4178.06|294
1699515900000|2023-11-09 07:45:00|4181.56|4180.06|4182.56|4181.06|4182.56|4181.06|4180.56|4179.06|409
1699516200000|2023-11-09 07:50:00|4183.56|4182.06|4182.56|4181.06|4184.56|4183.06|4181.56|4180.06|646
1699516500000|2023-11-09 07:55:00|4181.56|4180.06|4186.56|4185.06|4187.56|4186.06|4181.56|4180.06|1986
1699516800000|2023-11-09 08:00:00|4187.56|4186.06|4184.56|4183.06|4190.56|4189.06|4183.56|4182.06|9518
1699517100000|2023-11-09 08:05:00|4185.56|4184.06|4187.56|4186.06|4188.56|4187.06|4185.56|4184.06|5934
1699517400000|2023-11-09 08:10:00|4188.56|4187.06|4176.56|4175.06|4188.56|4187.06|4176.56|4175.06|8826
1699517700000|2023-11-09 08:15:00|4177.56|4176.06|4179.56|4178.06|4185.56|4184.06|4177.56|4176.06|5092
1699518000000|2023-11-09 08:20:00|4180.56|4179.06|4184.56|4183.06|4185.56|4184.06|4179.56|4178.06|3273
1699518300000|2023-11-09 08:25:00|4185.56|4184.06|4183.56|4182.06|4186.56|4185.06|4181.56|4180.06|3928
1699518600000|2023-11-09 08:30:00|4184.56|4183.06|4193.56|4192.06|4193.56|4192.06|4184.56|4183.06|5774
1699518900000|2023-11-09 08:35:00|4194.56|4193.06|4196.56|4195.06|4199.56|4198.06|4193.56|4192.06|14801
1699519200000|2023-11-09 08:40:00|4197.56|4196.06|4196.56|4195.06|4198.56|4197.06|4195.56|4194.06|6539
1699519500000|2023-11-09 08:45:00|4197.56|4196.06|4195.56|4194.06|4198.56|4197.06|4193.56|4192.06|5403
1699519800000|2023-11-09 08:50:00|4196.56|4195.06|4189.65|4188.15|4196.56|4195.06|4188.65|4187.15|5720
1699520100000|2023-11-09 08:55:00|4188.65|4187.15|4191.65|4190.15|4192.65|4191.15|4187.65|4186.15|3943
1699520400000|2023-11-09 09:00:00|4190.65|4189.15|4192.65|4191.15|4193.65|4192.15|4190.65|4189.15|4275
1699520700000|2023-11-09 09:05:00|4191.65|4190.15|4191.65|4190.15|4192.65|4191.15|4188.65|4187.15|2798
1699521000000|2023-11-09 09:10:00|4190.65|4189.15|4192.65|4191.15|4192.65|4191.15|4188.65|4187.15|2669
1699521300000|2023-11-09 09:15:00|4191.65|4190.15|4196.65|4195.15|4198.65|4197.15|4191.65|4190.15|3403
1699521600000|2023-11-09 09:20:00|4195.65|4194.15|4197.65|4196.15|4197.65|4196.15|4194.65|4193.15|2513
1699521900000|2023-11-09 09:25:00|4196.65|4195.15|4198.65|4197.15|4199.65|4198.15|4196.65|4195.15|3813
1699522200000|2023-11-09 09:30:00|4199.65|4198.15|4199.65|4198.15|4202.65|4201.15|4198.65|4197.15|6368
1699522500000|2023-11-09 09:35:00|4198.65|4197.15|4197.65|4196.15|4199.65|4198.15|4196.65|4195.15|12388
1699522800000|2023-11-09 09:40:00|4196.65|4195.15|4196.65|4195.15|4198.65|4197.15|4196.65|4195.15|3721
1699523100000|2023-11-09 09:45:00|4195.65|4194.15|4197.65|4196.15|4198.65|4197.15|4195.65|4194.15|1803
1699523400000|2023-11-09 09:50:00|4198.65|4197.15|4199.65|4198.15|4199.65|4198.15|4197.65|4196.15|7898
1699523700000|2023-11-09 09:55:00|4200.65|4199.15|4201.65|4200.15|4201.65|4200.15|4200.65|4199.15|2658
1699524000000|2023-11-09 10:00:00|4200.65|4199.15|4202.65|4201.15|4202.65|4201.15|4200.65|4199.15|4302
1699524300000|2023-11-09 10:05:00|4201.65|4200.15|4205.65|4204.15|4205.65|4204.15|4201.65|4200.15|5344
1699524600000|2023-11-09 10:10:00|4206.65|4205.15|4204.65|4203.15|4207.65|4206.15|4204.65|4203.15|12734
1699524900000|2023-11-09 10:15:00|4205.65|4204.15|4205.65|4204.15|4206.65|4205.15|4205.65|4204.15|11048
1699525200000|2023-11-09 10:20:00|4206.65|4205.15|4208.65|4207.15|4209.65|4208.15|4206.65|4205.15|5533
1699525500000|2023-11-09 10:25:00|4209.15|4207.65|4206.65|4205.15|4209.15|4207.65|4206.65|4205.15|2663
1699525800000|2023-11-09 10:30:00|4205.65|4204.15|4209.65|4208.15|4209.65|4208.15|4205.65|4204.15|4603
1699526100000|2023-11-09 10:35:00|4210.65|4209.15|4213.65|4212.15|4213.65|4212.15|4210.65|4209.15|8945
1699526400000|2023-11-09 10:40:00|4214.15|4212.65|4214.65|4213.15|4215.65|4214.15|4213.65|4212.15|7279
1699526700000|2023-11-09 10:45:00|4215.65|4214.15|4213.65|4212.15|4215.65|4214.15|4212.65|4211.15|3886
1699527000000|2023-11-09 10:50:00|4214.65|4213.15|4215.65|4214.15|4215.65|4214.15|4213.65|4212.15|4538
1699527300000|2023-11-09 10:55:00|4214.65|4213.15|4214.65|4213.15|4215.65|4214.15|4213.65|4212.15|3419
1699527600000|2023-11-09 11:00:00|4215.65|4214.15|4210.65|4209.15|4216.65|4215.15|4210.65|4209.15|7812
1699527900000|2023-11-09 11:05:00|4209.65|4208.15|4209.65|4208.15|4211.65|4210.15|4208.65|4207.15|4796
1699528200000|2023-11-09 11:10:00|4208.65|4207.15|4210.65|4209.15|4210.65|4209.15|4206.65|4205.15|5584
1699528500000|2023-11-09 11:15:00|4209.65|4208.15|4207.65|4206.15|4210.15|4208.65|4207.65|4206.15|4588
1699528800000|2023-11-09 11:20:00|4208.65|4207.15|4207.65|4206.15|4208.65|4207.15|4206.65|4205.15|6440
1699529100000|2023-11-09 11:25:00|4208.65|4207.15|4208.65|4207.15|4209.65|4208.15|4207.65|4206.15|2301
1699529400000|2023-11-09 11:30:00|4209.65|4208.15|4208.65|4207.15|4210.65|4209.15|4208.65|4207.15|5090
1699529700000|2023-11-09 11:35:00|4207.65|4206.15|4211.65|4210.15|4211.65|4210.15|4207.65|4206.15|2078
1699530000000|2023-11-09 11:40:00|4210.65|4209.15|4210.65|4209.15|4212.65|4211.15|4210.65|4209.15|2627
1699530300000|2023-11-09 11:45:00|4209.65|4208.15|4210.65|4209.15|4212.65|4211.15|4209.65|4208.15|5308
1699530600000|2023-11-09 11:50:00|4211.65|4210.15|4210.65|4209.15|4211.65|4210.15|4209.65|4208.15|2441
1699530900000|2023-11-09 11:55:00|4209.65|4208.15|4209.65|4208.15|4210.65|4209.15|4207.65|4206.15|4824
1699531200000|2023-11-09 12:00:00|4210.65|4209.15|4211.65|4210.15|4212.65|4211.15|4209.65|4208.15|2426
1699531500000|2023-11-09 12:05:00|4212.65|4211.15|4214.65|4213.15|4214.65|4213.15|4212.15|4210.65|5054
1699531800000|2023-11-09 12:10:00|4213.65|4212.15|4215.65|4214.15|4215.65|4214.15|4213.65|4212.15|4814
1699532100000|2023-11-09 12:15:00|4214.65|4213.15|4216.65|4215.15|4216.65|4215.15|4214.65|4213.15|7094
1699532400000|2023-11-09 12:20:00|4217.65|4216.15|4217.65|4216.15|4217.65|4216.15|4216.65|4215.15|4138
1699532700000|2023-11-09 12:25:00|4216.65|4215.15|4214.65|4213.15|4216.65|4215.15|4214.65|4213.15|2680
1699533000000|2023-11-09 12:30:00|4215.65|4214.15|4216.65|4215.15|4216.65|4215.15|4215.15|4213.65|2397
1699533300000|2023-11-09 12:35:00|4217.65|4216.15|4216.65|4215.15|4217.65|4216.15|4215.65|4214.15|1795
1699533600000|2023-11-09 12:40:00|4216.69|4215.19|4216.69|4215.19|4216.69|4215.19|4214.69|4213.19|3839
1699533900000|2023-11-09 12:45:00|4217.69|4216.19|4219.69|4218.19|4220.69|4219.19|4217.69|4216.19|4125
1699534200000|2023-11-09 12:50:00|4218.69|4217.19|4216.69|4215.19|4218.69|4217.19|4216.69|4215.19|5348
1699534500000|2023-11-09 12:55:00|4217.19|4215.69|4217.69|4216.19|4217.69|4216.19|4216.69|4215.19|1294
1699534800000|2023-11-09 13:00:00|4218.69|4217.19|4218.69|4217.19|4218.69|4217.19|4217.69|4216.19|3989
1699535100000|2023-11-09 13:05:00|4217.69|4216.19|4219.69|4218.19|4219.69|4218.19|4217.69|4216.19|4640
1699535400000|2023-11-09 13:10:00|4218.69|4217.19|4216.69|4215.19|4218.69|4217.19|4216.69|4215.19|3143
1699535700000|2023-11-09 13:15:00|4217.69|4216.19|4218.69|4217.19|4218.69|4217.19|4216.69|4215.19|2836
1699536000000|2023-11-09 13:20:00|4219.19|4217.69|4217.69|4216.19|4219.69|4218.19|4217.69|4216.19|1979
1699536300000|2023-11-09 13:25:00|4216.69|4215.19|4217.69|4216.19|4217.69|4216.19|4215.69|4214.19|7923
1699536600000|2023-11-09 13:30:00|4218.69|4217.19|4217.69|4216.19|4219.69|4218.19|4216.69|4215.19|7187
1699536900000|2023-11-09 13:35:00|4216.69|4215.19|4218.69|4217.19|4219.69|4218.19|4216.69|4215.19|3958
1699537200000|2023-11-09 13:40:00|4219.69|4218.19|4219.69|4218.19|4220.69|4219.19|4218.69|4217.19|2978
1699537500000|2023-11-09 13:45:00|4220.69|4219.19|4220.69|4219.19|4222.69|4221.19|4219.69|4218.19|5874
1699537800000|2023-11-09 13:50:00|4219.69|4218.19|4219.69|4218.19|4219.69|4218.19|4217.69|4216.19|2324
1699538100000|2023-11-09 13:55:00|4218.69|4217.19|4216.69|4215.19|4218.69|4217.19|4216.69|4215.19|5625
1699538400000|2023-11-09 14:00:00|4217.69|4216.19|4215.69|4214.19|4217.69|4216.19|4215.69|4214.19|5088
1699538700000|2023-11-09 14:05:00|4216.69|4215.19|4216.69|4215.19|4217.69|4216.19|4215.69|4214.19|8243
1699539000000|2023-11-09 14:10:00|4217.19|4215.69|4219.69|4218.19|4219.69|4218.19|4216.69|4215.19|2750
1699539300000|2023-11-09 14:15:00|4220.69|4219.19|4221.69|4220.19|4221.69|4220.19|4220.69|4219.19|4146
1699539600000|2023-11-09 14:20:00|4220.69|4219.19|4222.69|4221.19|4222.69|4221.19|4220.69|4219.19|4146
1699539900000|2023-11-09 14:25:00|4221.69|4220.19|4221.69|4220.19|4222.69|4221.19|4221.69|4220.19|2601
1699540200000|2023-11-09 14:30:00|4220.69|4219.19|4221.69|4220.19|4222.69|4221.19|4217.69|4216.19|13967
1699540500000|2023-11-09 14:35:00|4220.69|4219.19|4218.69|4217.19|4221.69|4220.19|4217.69|4216.19|7532
1699540800000|2023-11-09 14:40:00|4218.19|4216.69|4222.69|4221.19|4222.69|4221.19|4217.69|4216.19|5002
1699541100000|2023-11-09 14:45:00|4221.69|4220.19|4219.69|4218.19|4222.69|4221.19|4216.69|4215.19|3743
1699541400000|2023-11-09 14:50:00|4218.69|4217.19|4220.69|4219.19|4223.69|4222.19|4217.69|4216.19|6374
1699541700000|2023-11-09 14:55:00|4221.69|4220.19|4224.69|4223.19|4224.69|4223.19|4220.69|4219.19|5606
1699542000000|2023-11-09 15:00:00|4225.19|4223.69|4217.69|4216.19|4225.69|4224.19|4217.69|4216.19|7750
1699542300000|2023-11-09 15:05:00|4218.69|4217.19|4215.69|4214.19|4218.69|4217.19|4210.69|4209.19|9328
1699542600000|2023-11-09 15:10:00|4215.85|4214.35|4218.85|4217.35|4219.85|4218.35|4215.85|4214.35|15067
1699542900000|2023-11-09 15:15:00|4217.85|4216.35|4215.85|4214.35|4221.85|4220.35|4215.85|4214.35|14277
1699543200000|2023-11-09 15:20:00|4214.85|4213.35|4219.85|4218.35|4219.85|4218.35|4214.85|4213.35|8989
1699543500000|2023-11-09 15:25:00|4218.85|4217.35|4220.85|4219.35|4220.85|4219.35|4217.85|4216.35|12244
1699543800000|2023-11-09 15:30:00|4221.85|4220.35|4216.85|4215.35|4221.85|4220.35|4215.85|4214.35|8425
1699544100000|2023-11-09 15:35:00|4217.85|4216.35|4219.85|4218.35|4220.85|4219.35|4214.85|4213.35|11440
1699544400000|2023-11-09 15:40:00|4218.85|4217.35|4221.85|4220.35|4221.85|4220.35|4216.85|4215.35|8575
1699544700000|2023-11-09 15:45:00|4220.85|4219.35|4220.85|4219.35|4223.85|4222.35|4220.85|4219.35|4183
1699545000000|2023-11-09 15:50:00|4221.85|4220.35|4222.85|4221.35|4223.85|4222.35|4221.35|4219.85|5413
1699545300000|2023-11-09 15:55:00|4221.85|4220.35|4225.85|4224.35|4225.85|4224.35|4221.85|4220.35|5582
1699545600000|2023-11-09 16:00:00|4224.85|4223.35|4228.85|4227.35|4228.85|4227.35|4224.85|4223.35|13974
1699545900000|2023-11-09 16:05:00|4229.85|4228.35|4232.85|4231.35|4234.85|4233.35|4228.85|4227.35|18931
1699546200000|2023-11-09 16:10:00|4233.85|4232.35|4234.85|4233.35|4235.85|4234.35|4232.85|4231.35|15439
1699546500000|2023-11-09 16:15:00|4235.85|4234.35|4232.85|4231.35|4235.85|4234.35|4232.85|4231.35|16488
1699546800000|2023-11-09 16:20:00|4231.85|4230.35|4230.85|4229.35|4232.85|4231.35|4230.85|4229.35|15543
1699547100000|2023-11-09 16:25:00|4229.85|4228.35|4230.85|4229.35|4230.85|4229.35|4229.85|4228.35|33492
1699547400000|2023-11-09 16:30:00|4229.85|4228.35|4230.85|4229.35|4231.85|4230.35|4229.85|4228.35|52237
1699547700000|2023-11-09 16:35:00|4231.85|4230.35|4230.85|4229.35|4231.85|4230.35|4230.85|4229.35|29625
1699548000000|2023-11-09 16:40:00|4231.85|4230.35|4231.85|4230.35|4231.85|4230.35|4230.85|4229.35|17069
1699548300000|2023-11-09 16:45:00|4232.85|4231.35|4232.85|4231.35|4232.85|4231.35|4231.85|4230.35|11236
1699548600000|2023-11-09 16:50:00|4233.85|4232.35|4233.85|4232.35|4233.85|4232.35|4232.85|4231.35|8637
1699548900000|2023-11-09 16:55:00|4232.85|4231.35|4231.85|4230.35|4232.85|4231.35|4230.85|4229.35|11210
1699549200000|2023-11-09 17:00:00|4230.85|4229.35|4231.85|4230.35|4231.85|4230.35|4230.85|4229.35|3296
1699549500000|2023-11-09 17:05:00|4230.85|4229.35|4231.85|4230.35|4231.85|4230.35|4230.85|4229.35|3701
1699549800000|2023-11-09 17:10:00|4230.85|4229.35|4228.85|4227.35|4230.85|4229.35|4228.85|4227.35|5623
1699550100000|2023-11-09 17:15:00|4227.85|4226.35|4226.85|4225.35|4228.85|4227.35|4226.85|4225.35|2954
1699550400000|2023-11-09 17:20:00|4227.85|4226.35|4227.85|4226.35|4227.85|4226.35|4226.85|4225.35|2076
1699550700000|2023-11-09 17:25:00|4227.35|4225.85|4225.85|4224.35|4227.35|4225.85|4225.85|4224.35|2042
1699551000000|2023-11-09 17:30:00|4226.85|4225.35|4226.85|4225.35|4226.85|4225.35|4225.85|4224.35|1064
1699551300000|2023-11-09 17:35:00|4227.85|4226.35|4225.85|4224.35|4227.85|4226.35|4225.85|4224.35|795
1699551600000|2023-11-09 17:40:00|4226.85|4225.35|4225.85|4224.35|4226.85|4225.35|4225.85|4224.35|1258
1699551900000|2023-11-09 17:45:00|4226.85|4225.35|4226.85|4225.35|4227.85|4226.35|4225.85|4224.35|2434
1699552200000|2023-11-09 17:50:00|4227.85|4226.35|4227.85|4226.35|4228.85|4227.35|4226.85|4225.35|1620
1699552500000|2023-11-09 17:55:00|4228.85|4227.35|4227.85|4226.35|4228.85|4227.35|4227.85|4226.35|933
1699552800000|2023-11-09 18:00:00|4223.85|4222.35|4218.85|4217.35|4223.85|4222.35|4214.85|4213.35|10412
1699553100000|2023-11-09 18:05:00|4219.85|4218.35|4214.85|4213.35|4219.85|4218.35|4211.85|4210.35|5444
1699553400000|2023-11-09 18:10:00|4215.85|4214.35|4224.85|4223.35|4224.85|4223.35|4214.85|4213.35|3030
1699553700000|2023-11-09 18:15:00|4223.85|4222.35|4218.85|4217.35|4223.85|4222.35|4218.85|4217.35|2019
1699554000000|2023-11-09 18:20:00|4218.35|4216.85|4222.85|4221.35|4223.85|4222.35|4217.85|4216.35|2022
1699554300000|2023-11-09 18:25:00|4221.85|4220.35|4222.85|4221.35|4223.85|4222.35|4220.85|4219.35|2215
1699554600000|2023-11-09 18:30:00|4221.85|4220.35|4219.85|4218.35|4221.85|4220.35|4218.85|4217.35|1645
1699554900000|2023-11-09 18:35:00|4219.35|4217.85|4217.85|4216.35|4221.85|4220.35|4217.85|4216.35|1623
1699555200000|2023-11-09 18:40:00|4216.85|4215.35|4214.85|4213.35|4217.85|4216.35|4213.85|4212.35|1257
1699555500000|2023-11-09 18:45:00|4215.85|4214.35|4215.85|4214.35|4215.85|4214.35|4214.85|4213.35|735
1699555800000|2023-11-09 18:50:00|4216.85|4215.35|4213.85|4212.35|4216.85|4215.35|4213.85|4212.35|919
1699556100000|2023-11-09 18:55:00|4214.85|4213.35|4214.85|4213.35|4215.85|4214.35|4213.85|4212.35|945
1699556400000|2023-11-09 19:00:00|4213.85|4212.35|4208.85|4207.35|4213.85|4212.35|4207.35|4205.85|4392
1699556700000|2023-11-09 19:05:00|4208.35|4206.85|4210.85|4209.35|4211.85|4210.35|4206.85|4205.35|1808
1699557000000|2023-11-09 19:10:00|4210.35|4208.85|4208.85|4207.35|4210.85|4209.35|4207.85|4206.35|1317
1699557300000|2023-11-09 19:15:00|4208.35|4206.85|4205.85|4204.35|4208.85|4207.35|4205.85|4204.35|1261
1699557600000|2023-11-09 19:20:00|4206.35|4204.85|4210.85|4209.35|4211.85|4210.35|4206.35|4204.85|1658
1699557900000|2023-11-09 19:25:00|4209.85|4208.35|4210.85|4209.35|4212.85|4211.35|4209.85|4208.35|1320
1699558200000|2023-11-09 19:30:00|4209.85|4208.35|4208.85|4207.35|4211.85|4210.35|4208.85|4207.35|1470
1699558500000|2023-11-09 19:35:00|4209.35|4207.85|4206.85|4205.35|4209.85|4208.35|4204.85|4203.35|1788
1699558800000|2023-11-09 19:40:00|4205.85|4204.35|4202.85|4201.35|4205.85|4204.35|4201.85|4200.35|3890
1699559100000|2023-11-09 19:45:00|4203.85|4202.35|4205.85|4204.35|4205.85|4204.35|4202.85|4201.35|1185
1699559400000|2023-11-09 19:50:00|4204.85|4203.35|4202.85|4201.35|4205.85|4204.35|4201.85|4200.35|2036
1699559700000|2023-11-09 19:55:00|4201.85|4200.35|4203.85|4202.35|4204.35|4202.85|4201.85|4200.35|1528
1699560000000|2023-11-09 20:00:00|4203.35|4201.85|4205.85|4204.35|4205.85|4204.35|4201.85|4200.35|1453
1699560300000|2023-11-09 20:05:00|4204.85|4203.35|4206.85|4205.35|4206.85|4205.35|4204.85|4203.35|1055
1699560600000|2023-11-09 20:10:00|4205.85|4204.35|4207.85|4206.35|4208.85|4207.35|4205.85|4204.35|539
1699560900000|2023-11-09 20:15:00|4206.85|4205.35|4206.85|4205.35|4207.85|4206.35|4205.85|4204.35|532
1699561200000|2023-11-09 20:20:00|4205.85|4204.35|4205.85|4204.35|4207.85|4206.35|4204.85|4203.35|345
1699561500000|2023-11-09 20:25:00|4206.85|4205.35|4204.85|4203.35|4207.85|4206.35|4204.85|4203.35|747
1699561800000|2023-11-09 20:30:00|4205.85|4204.35|4205.85|4204.35|4205.85|4204.35|4204.85|4203.35|1516
1699562100000|2023-11-09 20:35:00|4204.85|4203.35|4201.85|4200.35|4205.85|4204.35|4200.85|4199.35|2970
1699562400000|2023-11-09 20:40:00|4200.85|4199.35|4203.85|4202.35|4204.85|4203.35|4200.85|4199.35|1580
1699562700000|2023-11-09 20:45:00|4202.85|4201.35|4203.85|4202.35|4204.85|4203.35|4202.85|4201.35|1601
1699563000000|2023-11-09 20:50:00|4204.85|4203.35|4203.85|4202.35|4206.85|4205.35|4203.85|4202.35|2362
1699563300000|2023-11-09 20:55:00|4204.85|4203.35|4205.85|4204.35|4205.85|4204.35|4203.85|4202.35|3319
1699563600000|2023-11-09 21:00:00|4206.8|4203.8|4208.5|4205.5|4208.5|4205.5|4206.1|4203.1|36
1699563900000|2023-11-09 21:05:00|4208.3|4205.3|4208|4205|4208.3|4205.3|4207|4204|0
1699564200000|2023-11-09 21:10:00|4208.5|4205.5|4208.7|4205.7|4209|4206|4208.3|4205.3|0
1699564500000|2023-11-09 21:15:00|4208.5|4205.5|4209.2|4206.2|4209.7|4206.7|4208.3|4205.3|0
1699564800000|2023-11-09 21:20:00|4209.1|4206.1|4209.5|4206.5|4209.5|4206.5|4209|4206|0
1699565100000|2023-11-09 21:25:00|4209.6|4206.6|4209.9|4206.9|4209.9|4206.9|4209.5|4206.5|0
1699565400000|2023-11-09 21:30:00|4210.1|4207.1|4209.2|4206.2|4210.2|4207.2|4209|4206|0
1699565700000|2023-11-09 21:35:00|4209.3|4206.3|4209.5|4206.5|4209.7|4206.7|4209.2|4206.2|0
1699566000000|2023-11-09 21:40:00|4209.6|4206.6|4209.5|4206.5|4209.9|4206.9|4209.2|4206.2|0
1699566300000|2023-11-09 21:45:00|4209.7|4206.7|4209|4206|4209.7|4206.7|4209|4206|0
1699566600000|2023-11-09 21:50:00|4208.9|4205.9|4208.5|4205.5|4209|4206|4208.3|4205.3|0
1699566900000|2023-11-09 21:55:00|4208.6|4205.6|4208.4|4205.4|4209|4206|4208.3|4205.3|0
1699567200000|2023-11-09 22:00:00|4208.5|4205.5|4208.4|4205.4|4208.6|4205.6|4208.1|4205.1|0
1699567500000|2023-11-09 22:05:00|4208.5|4205.5|4208.4|4205.4|4208.5|4205.5|4208.4|4205.4|0
1699567800000|2023-11-09 22:10:00|4208.6|4205.6|4208.2|4205.2|4208.6|4205.6|4207.7|4204.7|0
1699568100000|2023-11-09 22:15:00|4208.1|4205.1|4208.1|4205.1|4208.1|4205.1|4207.9|4204.9|0
1699568400000|2023-11-09 22:20:00|4207.8|4204.8|4208.8|4205.8|4208.9|4205.9|4207.8|4204.8|0
1699568700000|2023-11-09 22:25:00|4208.7|4205.7|4209|4206|4209.2|4206.2|4208.7|4205.7|0
1699569000000|2023-11-09 22:30:00|4208.9|4205.9|4208.5|4205.5|4208.9|4205.9|4208.1|4205.1|0
1699569300000|2023-11-09 22:35:00|4208.1|4205.1|4208|4205|4208.5|4205.5|4208|4205|0
1699569600000|2023-11-09 22:40:00|4207.9|4204.9|4208.1|4205.1|4208.2|4205.2|4207.9|4204.9|0
1699569900000|2023-11-09 22:45:00|4207.9|4204.9|4208|4205|4208|4205|4207.9|4204.9|0
1699570200000|2023-11-09 22:50:00|4207.9|4204.9|4208.1|4205.1|4208.1|4205.1|4207.9|4204.9|0
1699570500000|2023-11-09 22:55:00|4207.9|4204.9|4208.3|4205.3|4208.3|4205.3|4207.8|4204.8|0
1699570800000|2023-11-09 23:00:00|4208.1|4205.1|4205.6|4202.6|4208.4|4205.4|4205.4|4202.4|0
1699571100000|2023-11-09 23:05:00|4205.5|4202.5|4205.4|4202.4|4206.1|4203.1|4205.1|4202.1|0
1699571400000|2023-11-09 23:10:00|4205.6|4202.6|4204.9|4201.9|4205.8|4202.8|4204.7|4201.7|0
1699571700000|2023-11-09 23:15:00|4204.6|4201.6|4202.9|4199.9|4204.9|4201.9|4202.7|4199.7|0
1699572000000|2023-11-09 23:20:00|4203.2|4200.2|4201.4|4198.4|4203.7|4200.7|4201.3|4198.3|0
1699572300000|2023-11-09 23:25:00|4201.5|4198.5|4202.9|4199.9|4203.2|4200.2|4201.5|4198.5|0
1699572600000|2023-11-09 23:30:00|4203.2|4200.2|4203.7|4200.7|4203.9|4200.9|4202.9|4199.9|0
1699572900000|2023-11-09 23:35:00|4203.9|4200.9|4203.2|4200.2|4203.9|4200.9|4202.6|4199.6|0
1699573200000|2023-11-09 23:40:00|4203.1|4200.1|4203.4|4200.4|4203.4|4200.4|4202.9|4199.9|0
1699573500000|2023-11-09 23:45:00|4203.2|4200.2|4203.9|4200.9|4203.9|4200.9|4202.9|4199.9|0
1699573800000|2023-11-09 23:50:00|4204.2|4201.2|4203.9|4200.9|4204.2|4201.2|4203.4|4200.4|0
1699574100000|2023-11-09 23:55:00|4204|4201|4203.9|4200.9|4204.2|4201.2|4203.7|4200.7|0
1699574400000|2023-11-10 00:00:00|4203.7|4200.7|4202.2|4199.2|4204.2|4201.2|4202|4199|0
1699574700000|2023-11-10 00:05:00|4202|4199|4202|4199|4202.9|4199.9|4201.5|4198.5|0
1699575000000|2023-11-10 00:10:00|4201.7|4198.7|4201|4198|4203.7|4200.7|4201|4198|0
1699575300000|2023-11-10 00:15:00|4201.1|4198.1|4197.1|4195.1|4201.3|4198.3|4195.1|4193.1|1173
1699575600000|2023-11-10 00:20:00|4196.1|4194.1|4196.1|4194.1|4197.1|4195.1|4196.1|4194.1|571
1699575900000|2023-11-10 00:25:00|4197.1|4195.1|4196.1|4194.1|4197.1|4195.1|4196.1|4194.1|115
1699576200000|2023-11-10 00:30:00|4197.1|4195.1|4196.1|4194.1|4197.1|4195.1|4196.1|4194.1|61
1699576500000|2023-11-10 00:35:00|4195.1|4193.1|4194.1|4192.1|4195.1|4193.1|4194.1|4192.1|250
1699576800000|2023-11-10 00:40:00|4195.1|4193.1|4195.1|4193.1|4195.1|4193.1|4195.1|4193.1|224
1699577100000|2023-11-10 00:45:00|4194.1|4192.1|4194.1|4192.1|4194.1|4192.1|4194.1|4192.1|167
1699577400000|2023-11-10 00:50:00|4195.1|4193.1|4195.1|4193.1|4195.1|4193.1|4195.1|4193.1|130
1699577700000|2023-11-10 00:55:00|4196.1|4194.1|4197.1|4195.1|4197.1|4195.1|4196.1|4194.1|134
1699578000000|2023-11-10 01:00:00|4198.09|4196.09|4198.09|4196.09|4198.09|4196.09|4198.09|4196.09|149
1699578300000|2023-11-10 01:05:00|4198.59|4196.59|4199.09|4197.09|4199.09|4197.09|4198.09|4196.09|289
1699578600000|2023-11-10 01:10:00|4200.09|4198.09|4200.09|4198.09|4201.09|4199.09|4200.09|4198.09|344
1699578900000|2023-11-10 01:15:00|4200.59|4198.59|4199.09|4197.09|4201.09|4199.09|4199.09|4197.09|296
1699579200000|2023-11-10 01:20:00|4200.09|4198.09|4200.09|4198.09|4200.09|4198.09|4199.09|4197.09|111
1699579500000|2023-11-10 01:25:00|||||||||6
1699579800000|2023-11-10 01:30:00|4199.09|4197.09|4198.09|4196.09|4199.09|4197.09|4197.09|4195.09|460
1699580100000|2023-11-10 01:35:00|4199.09|4197.09|4198.09|4196.09|4199.09|4197.09|4198.09|4196.09|76
1699580400000|2023-11-10 01:40:00|4197.09|4195.09|4197.09|4195.09|4198.09|4196.09|4197.09|4195.09|85
1699580700000|2023-11-10 01:45:00|4196.59|4194.59|4198.09|4196.09|4198.09|4196.09|4196.09|4194.09|76
1699581000000|2023-11-10 01:50:00|4199.09|4197.09|4198.09|4196.09|4200.09|4198.09|4198.09|4196.09|322
1699581300000|2023-11-10 01:55:00|4199.09|4197.09|4198.4|4196.4|4199.09|4197.09|4198.09|4196.09|123
1699581600000|2023-11-10 02:00:00|||||||||20
1699581900000|2023-11-10 02:05:00|4197.4|4195.4|4197.4|4195.4|4197.4|4195.4|4197.4|4195.4|170
1699582200000|2023-11-10 02:10:00|4196.4|4194.4|4200.4|4198.4|4200.4|4198.4|4195.4|4193.4|764
1699582500000|2023-11-10 02:15:00|4199.4|4197.4|4199.4|4197.4|4200.4|4198.4|4199.4|4197.4|182
1699582800000|2023-11-10 02:20:00|4198.4|4196.4|4198.4|4196.4|4199.4|4197.4|4198.4|4196.4|110
1699583100000|2023-11-10 02:25:00|4198.9|4196.9|4200.4|4198.4|4200.4|4198.4|4198.9|4196.9|67
1699583400000|2023-11-10 02:30:00|4199.4|4197.4|4198.4|4196.4|4200.4|4198.4|4198.4|4196.4|305
1699583700000|2023-11-10 02:35:00|4197.4|4195.4|4196.4|4194.4|4198.4|4196.4|4196.4|4194.4|383
1699584000000|2023-11-10 02:40:00|||||||||396
1699584300000|2023-11-10 02:45:00|4195.4|4193.4|4197.4|4195.4|4197.4|4195.4|4195.4|4193.4|451
1699584600000|2023-11-10 02:50:00|||||||||37
1699584900000|2023-11-10 02:55:00|4198.4|4196.4|4197.4|4195.4|4198.4|4196.4|4197.4|4195.4|110
1699585200000|2023-11-10 03:00:00|4198.4|4196.4|4198.4|4196.4|4198.4|4196.4|4197.4|4195.4|156
1699585500000|2023-11-10 03:05:00|4197.4|4195.4|4198.4|4196.4|4198.4|4196.4|4197.4|4195.4|114
1699585800000|2023-11-10 03:10:00|4197.4|4195.4|4197.4|4195.4|4198.4|4196.4|4197.4|4195.4|249
1699586100000|2023-11-10 03:15:00|4198.4|4196.4|4197.4|4195.4|4198.4|4196.4|4197.4|4195.4|124
1699586400000|2023-11-10 03:20:00|4198.4|4196.4|4198.4|4196.4|4198.4|4196.4|4197.9|4195.9|203
1699586700000|2023-11-10 03:25:00|4197.4|4195.4|4197.4|4195.4|4197.4|4195.4|4197.4|4195.4|61
1699587000000|2023-11-10 03:30:00|||||||||33
1699587300000|2023-11-10 03:35:00|4196.4|4194.4|4196.4|4194.4|4196.4|4194.4|4196.4|4194.4|83
1699587600000|2023-11-10 03:40:00|||||||||25
1699587900000|2023-11-10 03:45:00|4197.4|4195.4|4196.4|4194.4|4197.4|4195.4|4196.4|4194.4|126
1699588200000|2023-11-10 03:50:00|4195.4|4193.4|4195.4|4193.4|4195.4|4193.4|4195.4|4193.4|68
1699588500000|2023-11-10 03:55:00|4196.4|4194.4|4196.4|4194.4|4196.4|4194.4|4195.4|4193.4|160
1699588800000|2023-11-10 04:00:00|4197.4|4195.4|4197.4|4195.4|4197.4|4195.4|4197.4|4195.4|158
1699589100000|2023-11-10 04:05:00|4196.4|4194.4|4197.4|4195.4|4197.4|4195.4|4196.4|4194.4|263
1699589400000|2023-11-10 04:10:00|||||||||19
1699589700000|2023-11-10 04:15:00|||||||||25
1699590000000|2023-11-10 04:20:00|4198.4|4196.4|4199.4|4197.4|4199.4|4197.4|4198.4|4196.4|505
1699590300000|2023-11-10 04:25:00|4200.4|4198.4|4199.9|4197.9|4200.4|4198.4|4199.4|4197.4|203
1699590600000|2023-11-10 04:30:00|4200.4|4198.4|4202.4|4200.4|4203.4|4201.4|4199.4|4197.4|912
1699590900000|2023-11-10 04:35:00|4203.4|4201.4|4201.4|4199.4|4203.4|4201.4|4201.4|4199.4|516
1699591200000|2023-11-10 04:40:00|4200.4|4198.4|4200.4|4198.4|4200.4|4198.4|4200.4|4198.4|244
1699591500000|2023-11-10 04:45:00|4201.4|4199.4|4201.4|4199.4|4201.4|4199.4|4201.4|4199.4|140
1699591800000|2023-11-10 04:50:00|4200.4|4198.4|4200.4|4198.4|4201.4|4199.4|4200.4|4198.4|67
1699592100000|2023-11-10 04:55:00|4201.4|4199.4|4201.4|4199.4|4201.4|4199.4|4201.4|4199.4|18
1699592400000|2023-11-10 05:00:00|4200.4|4198.4|4201.4|4199.4|4201.4|4199.4|4200.4|4198.4|98
1699592700000|2023-11-10 05:05:00|4200.4|4198.4|4200.4|4198.4|4200.4|4198.4|4200.4|4198.4|13
1699593000000|2023-11-10 05:10:00|4199.4|4197.4|4199.4|4197.4|4199.4|4197.4|4198.4|4196.4|56
1699593300000|2023-11-10 05:15:00|4198.4|4196.4|4198.4|4196.4|4199.4|4197.4|4198.4|4196.4|116
1699593600000|2023-11-10 05:20:00|4199.4|4197.4|4199.4|4197.4|4199.4|4197.4|4199.4|4197.4|95
1699593900000|2023-11-10 05:25:00|||||||||11
1699594200000|2023-11-10 05:30:00|4200.4|4198.4|4199.4|4197.4|4200.4|4198.4|4199.4|4197.4|130
1699594500000|2023-11-10 05:35:00|4198.9|4196.9|4198.4|4196.4|4198.9|4196.9|4197.4|4195.4|262
1699594800000|2023-11-10 05:40:00|4199.4|4197.4|4200.4|4198.4|4200.4|4198.4|4199.4|4197.4|189
1699595100000|2023-11-10 05:45:00|||||||||9
1699595400000|2023-11-10 05:50:00|4201.4|4199.4|4200.4|4198.4|4202.4|4200.4|4200.4|4198.4|213
1699595700000|2023-11-10 05:55:00|4201.4|4199.4|4202.4|4200.4|4202.4|4200.4|4200.9|4198.9|188
1699596000000|2023-11-10 06:00:00|4201.9|4199.9|4204.4|4202.4|4204.9|4202.9|4201.4|4199.4|1719
1699596300000|2023-11-10 06:05:00|4203.4|4201.4|4202.4|4200.4|4203.4|4201.4|4202.4|4200.4|385
1699596600000|2023-11-10 06:10:00|||||||||22
1699596900000|2023-11-10 06:15:00|4201.4|4199.4|4201.4|4199.4|4202.4|4200.4|4200.4|4198.4|133
1699597200000|2023-11-10 06:20:00|4201.9|4199.9|4201.4|4199.4|4202.4|4200.4|4200.4|4198.4|1128
1699597500000|2023-11-10 06:25:00|4200.4|4198.4|4202.4|4200.4|4202.4|4200.4|4200.4|4198.4|274
1699597800000|2023-11-10 06:30:00|4201.4|4199.4|4201.4|4199.4|4203.4|4201.4|4201.4|4199.4|603
1699598100000|2023-11-10 06:35:00|4202.4|4200.4|4203.4|4201.4|4205.4|4203.4|4202.4|4200.4|964
1699598400000|2023-11-10 06:40:00|4202.4|4200.4|4202.4|4200.4|4203.4|4201.4|4202.4|4200.4|911
1699598700000|2023-11-10 06:45:00|4201.4|4199.4|4202.4|4200.4|4203.4|4201.4|4201.4|4199.4|600
1699599000000|2023-11-10 06:50:00|4203.4|4201.4|4202.4|4200.4|4203.4|4201.4|4201.4|4199.4|490
1699599300000|2023-11-10 06:55:00|4201.4|4199.4|4201.4|4199.4|4201.4|4199.4|4199.4|4197.4|984
1699599600000|2023-11-10 07:00:00|4201.15|4199.65|4204.15|4202.65|4205.15|4203.65|4200.15|4198.65|1933
1699599900000|2023-11-10 07:05:00|4203.65|4202.15|4206.15|4204.65|4206.15|4204.65|4203.65|4202.15|1240
1699600200000|2023-11-10 07:10:00|4207.15|4205.65|4208.15|4206.65|4209.15|4207.65|4205.15|4203.65|1620
1699600500000|2023-11-10 07:15:00|4209.15|4207.65|4208.15|4206.65|4209.15|4207.65|4206.15|4204.65|1659
1699600800000|2023-11-10 07:20:00|4208.65|4207.15|4208.15|4206.65|4209.15|4207.65|4207.15|4205.65|1069
1699601100000|2023-11-10 07:25:00|4207.65|4206.15|4209.15|4207.65|4209.15|4207.65|4207.15|4205.65|1027
1699601400000|2023-11-10 07:30:00|4208.15|4206.65|4207.15|4205.65|4209.15|4207.65|4205.15|4203.65|628
1699601700000|2023-11-10 07:35:00|4208.15|4206.65|4209.15|4207.65|4210.15|4208.65|4206.65|4205.15|581
1699602000000|2023-11-10 07:40:00|4208.15|4206.65|4208.15|4206.65|4209.15|4207.65|4207.15|4205.65|2124
1699602300000|2023-11-10 07:45:00|4207.15|4205.65|4209.15|4207.65|4210.15|4208.65|4207.15|4205.65|1606
1699602600000|2023-11-10 07:50:00|4208.15|4206.65|4208.15|4206.65|4209.15|4207.65|4208.15|4206.65|1091
1699602900000|2023-11-10 07:55:00|4209.15|4207.65|4206.15|4204.65|4209.15|4207.65|4206.15|4204.65|2665
1699603200000|2023-11-10 08:00:00|4208.15|4206.65|4210.15|4208.65|4211.15|4209.65|4207.15|4205.65|11435
1699603500000|2023-11-10 08:05:00|4209.15|4207.65|4213.15|4211.65|4215.15|4213.65|4207.15|4205.65|14000
1699603800000|2023-11-10 08:10:00|4212.15|4210.65|4210.15|4208.65|4215.15|4213.65|4209.15|4207.65|9472
1699604100000|2023-11-10 08:15:00|4209.15|4207.65|4213.15|4211.65|4214.15|4212.65|4207.15|4205.65|7605
1699604400000|2023-11-10 08:20:00|4214.15|4212.65|4207.15|4205.65|4214.15|4212.65|4207.15|4205.65|10150
1699604700000|2023-11-10 08:25:00|4206.15|4204.65|4208.15|4206.65|4210.15|4208.65|4205.15|4203.65|5439
1699605000000|2023-11-10 08:30:00|4207.15|4205.65|4216.15|4214.65|4216.15|4214.65|4206.15|4204.65|5899
1699605300000|2023-11-10 08:35:00|4217.15|4215.65|4213.15|4211.65|4217.15|4215.65|4213.15|4211.65|4259
1699605600000|2023-11-10 08:40:00|4213.37|4211.87|4212.37|4210.87|4213.37|4211.87|4211.37|4209.87|12200
1699605900000|2023-11-10 08:45:00|4211.37|4209.87|4208.37|4206.87|4211.37|4209.87|4206.37|4204.87|6754
1699606200000|2023-11-10 08:50:00|4207.37|4205.87|4206.37|4204.87|4212.37|4210.87|4205.37|4203.87|13054
1699606500000|2023-11-10 08:55:00|4205.87|4204.37|4206.37|4204.87|4206.37|4204.87|4203.37|4201.87|9051
1699606800000|2023-11-10 09:00:00|4205.37|4203.87|4203.37|4201.87|4206.37|4204.87|4202.37|4200.87|5126
1699607100000|2023-11-10 09:05:00|4202.37|4200.87|4202.37|4200.87|4204.37|4202.87|4201.37|4199.87|14726
1699607400000|2023-11-10 09:10:00|4201.37|4199.87|4199.37|4197.87|4203.37|4201.87|4198.37|4196.87|5543
1699607700000|2023-11-10 09:15:00|4198.87|4197.37|4199.37|4197.87|4199.37|4197.87|4197.37|4195.87|6377
1699608000000|2023-11-10 09:20:00|4200.37|4198.87|4197.37|4195.87|4200.37|4198.87|4196.37|4194.87|7530
1699608300000|2023-11-10 09:25:00|4198.37|4196.87|4199.37|4197.87|4200.37|4198.87|4197.37|4195.87|3811
1699608600000|2023-11-10 09:30:00|4198.37|4196.87|4201.37|4199.87|4201.37|4199.87|4196.37|4194.87|2924
1699608900000|2023-11-10 09:35:00|4200.37|4198.87|4198.37|4196.87|4201.37|4199.87|4197.37|4195.87|2545
1699609200000|2023-11-10 09:40:00|4197.37|4195.87|4201.37|4199.87|4201.37|4199.87|4197.37|4195.87|2283
1699609500000|2023-11-10 09:45:00|4200.37|4198.87|4204.37|4202.87|4205.37|4203.87|4200.37|4198.87|3642
1699609800000|2023-11-10 09:50:00|4205.37|4203.87|4207.37|4205.87|4208.37|4206.87|4204.37|4202.87|4004
1699610100000|2023-11-10 09:55:00|4206.87|4205.37|4208.37|4206.87|4209.37|4207.87|4206.37|4204.87|3766
1699610400000|2023-11-10 10:00:00|4209.37|4207.87|4201.37|4199.87|4209.37|4207.87|4200.37|4198.87|2900
1699610700000|2023-11-10 10:05:00|4200.37|4198.87|4197.37|4195.87|4200.87|4199.37|4196.37|4194.87|6712
1699611000000|2023-11-10 10:10:00|4198.37|4196.87|4201.37|4199.87|4202.37|4200.87|4198.37|4196.87|6268
1699611300000|2023-11-10 10:15:00|4200.87|4199.37|4198.37|4196.87|4201.37|4199.87|4198.37|4196.87|14110
1699611600000|2023-11-10 10:20:00|4197.37|4195.87|4196.37|4194.87|4198.37|4196.87|4196.37|4194.87|2146
1699611900000|2023-11-10 10:25:00|4195.37|4193.87|4195.37|4193.87|4197.37|4195.87|4195.37|4193.87|3169
1699612200000|2023-11-10 10:30:00|4196.37|4194.87|4194.37|4192.87|4196.37|4194.87|4191.37|4189.87|6623
1699612500000|2023-11-10 10:35:00|4193.37|4191.87|4193.37|4191.87|4194.37|4192.87|4192.37|4190.87|6939
1699612800000|2023-11-10 10:40:00|4192.37|4190.87|4191.37|4189.87|4192.37|4190.87|4189.37|4187.87|11151
1699613100000|2023-11-10 10:45:00|4190.37|4188.87|4196.37|4194.87|4197.37|4195.87|4190.37|4188.87|8058
1699613400000|2023-11-10 10:50:00|4197.37|4195.87|4194.37|4192.87|4198.37|4196.87|4192.37|4190.87|17358
1699613700000|2023-11-10 10:55:00|4195.37|4193.87|4193.37|4191.87|4195.37|4193.87|4193.37|4191.87|9237
1699614000000|2023-11-10 11:00:00|4192.37|4190.87|4193.37|4191.87|4194.37|4192.87|4190.37|4188.87|6732
1699614300000|2023-11-10 11:05:00|4192.37|4190.87|4192.37|4190.87|4194.37|4192.87|4192.37|4190.87|3270
1699614600000|2023-11-10 11:10:00|4193.37|4191.87|4188.37|4186.87|4193.37|4191.87|4187.37|4185.87|3985
1699614900000|2023-11-10 11:15:00|4189.37|4187.87|4189.37|4187.87|4190.37|4188.87|4189.37|4187.87|4913
1699615200000|2023-11-10 11:20:00|4190.37|4188.87|4190.37|4188.87|4191.37|4189.87|4189.37|4187.87|5015
1699615500000|2023-11-10 11:25:00|4191.37|4189.87|4190.37|4188.87|4192.37|4190.87|4190.37|4188.87|3927
1699615800000|2023-11-10 11:30:00|4191.37|4189.87|4187.37|4185.87|4191.37|4189.87|4187.37|4185.87|7043
1699616100000|2023-11-10 11:35:00|4186.37|4184.87|4187.37|4185.87|4187.37|4185.87|4185.37|4183.87|4666
1699616400000|2023-11-10 11:40:00|4187.87|4186.37|4187.37|4185.87|4189.37|4187.87|4187.37|4185.87|8650
1699616700000|2023-11-10 11:45:00|4186.37|4184.87|4185.37|4183.87|4187.37|4185.87|4184.37|4182.87|1739
1699617000000|2023-11-10 11:50:00|4186.37|4184.87|4187.37|4185.87|4187.37|4185.87|4185.37|4183.87|11290
1699617300000|2023-11-10 11:55:00|4188.37|4186.87|4192.37|4190.87|4193.37|4191.87|4188.37|4186.87|4183
1699617600000|2023-11-10 12:00:00|4191.37|4189.87|4190.37|4188.87|4192.37|4190.87|4189.37|4187.87|4675
1699617900000|2023-11-10 12:05:00|4191.37|4189.87|4192.37|4190.87|4192.37|4190.87|4190.37|4188.87|4358
1699618200000|2023-11-10 12:10:00|4193.37|4191.87|4196.37|4194.87|4196.37|4194.87|4192.37|4190.87|8841
1699618500000|2023-11-10 12:15:00|4197.37|4195.87|4196.37|4194.87|4197.37|4195.87|4195.37|4193.87|3106
1699618800000|2023-11-10 12:20:00|4195.37|4193.87|4194.37|4192.87|4195.37|4193.87|4193.37|4191.87|2126
1699619100000|2023-11-10 12:25:00|4195.37|4193.87|4197.37|4195.87|4197.37|4195.87|4194.37|4192.87|5543
1699619400000|2023-11-10 12:30:00|4196.37|4194.87|4197.37|4195.87|4199.37|4197.87|4196.37|4194.87|10771
1699619700000|2023-11-10 12:35:00|4196.37|4194.87|4198.37|4196.87|4198.37|4196.87|4196.37|4194.87|1444
1699620000000|2023-11-10 12:40:00|4198.29|4196.79|4202.29|4200.79|4203.29|4201.79|4198.29|4196.79|4025
1699620300000|2023-11-10 12:45:00|4203.29|4201.79|4202.29|4200.79|4203.29|4201.79|4201.29|4199.79|3840
1699620600000|2023-11-10 12:50:00|4201.29|4199.79|4199.29|4197.79|4202.29|4200.79|4199.29|4197.79|1332
1699620900000|2023-11-10 12:55:00|4200.29|4198.79|4200.29|4198.79|4201.79|4200.29|4199.29|4197.79|1288
1699621200000|2023-11-10 13:00:00|4201.29|4199.79|4197.29|4195.79|4201.29|4199.79|4196.29|4194.79|2993
1699621500000|2023-11-10 13:05:00|4197.79|4196.29|4202.29|4200.79|4202.29|4200.79|4197.29|4195.79|1678
1699621800000|2023-11-10 13:10:00|4201.29|4199.79|4200.29|4198.79|4202.29|4200.79|4199.29|4197.79|1704
1699622100000|2023-11-10 13:15:00|4199.29|4197.79|4199.29|4197.79|4201.29|4199.79|4198.29|4196.79|1761
1699622400000|2023-11-10 13:20:00|4199.79|4198.29|4197.29|4195.79|4200.29|4198.79|4197.29|4195.79|1874
1699622700000|2023-11-10 13:25:00|4196.29|4194.79|4198.29|4196.79|4199.29|4197.79|4196.29|4194.79|4420
1699623000000|2023-11-10 13:30:00|4197.29|4195.79|4197.29|4195.79|4199.29|4197.79|4196.29|4194.79|3438
1699623300000|2023-11-10 13:35:00|4198.29|4196.79|4202.29|4200.79|4203.29|4201.79|4198.29|4196.79|3969
1699623600000|2023-11-10 13:40:00|4201.79|4200.29|4202.29|4200.79|4203.29|4201.79|4199.29|4197.79|5624
1699623900000|2023-11-10 13:45:00|4203.29|4201.79|4205.29|4203.79|4205.29|4203.79|4202.29|4200.79|5281
1699624200000|2023-11-10 13:50:00|4206.29|4204.79|4206.79|4205.29|4207.29|4205.79|4205.29|4203.79|9032
1699624500000|2023-11-10 13:55:00|4207.29|4205.79|4204.29|4202.79|4207.29|4205.79|4203.29|4201.79|4559
1699624800000|2023-11-10 14:00:00|4203.79|4202.29|4203.29|4201.79|4204.29|4202.79|4201.29|4199.79|2756
1699625100000|2023-11-10 14:05:00|4204.29|4202.79|4202.29|4200.79|4204.29|4202.79|4202.29|4200.79|4515
1699625400000|2023-11-10 14:10:00|4201.29|4199.79|4201.29|4199.79|4202.29|4200.79|4200.29|4198.79|6228
1699625700000|2023-11-10 14:15:00|4200.29|4198.79|4200.29|4198.79|4200.29|4198.79|4198.29|4196.79|6241
1699626000000|2023-11-10 14:20:00|4199.29|4197.79|4201.29|4199.79|4202.29|4200.79|4199.29|4197.79|4332
1699626300000|2023-11-10 14:25:00|4201.79|4200.29|4202.29|4200.79|4203.29|4201.79|4201.79|4200.29|2992
1699626600000|2023-11-10 14:30:00|4201.29|4199.79|4195.29|4193.79|4202.29|4200.79|4195.29|4193.79|7502
1699626900000|2023-11-10 14:35:00|4194.29|4192.79|4197.29|4195.79|4198.29|4196.79|4193.29|4191.79|8207
1699627200000|2023-11-10 14:40:00|4198.29|4196.79|4199.29|4197.79|4200.29|4198.79|4196.29|4194.79|4688
1699627500000|2023-11-10 14:45:00|4200.29|4198.79|4197.29|4195.79|4201.29|4199.79|4197.29|4195.79|5363
1699627800000|2023-11-10 14:50:00|4198.29|4196.79|4197.29|4195.79|4198.29|4196.79|4194.29|4192.79|4757
1699628100000|2023-11-10 14:55:00|4198.29|4196.79|4194.29|4192.79|4198.29|4196.79|4194.29|4192.79|2722
1699628400000|2023-11-10 15:00:00|4192.29|4190.79|4186.29|4184.79|4195.29|4193.79|4184.29|4182.79|14640
1699628700000|2023-11-10 15:05:00|4186.79|4185.29|4187.29|4185.79|4190.29|4188.79|4185.29|4183.79|7088
1699629000000|2023-11-10 15:10:00|4187.55|4186.05|4189.55|4188.05|4191.55|4190.05|4185.55|4184.05|4429
1699629300000|2023-11-10 15:15:00|4188.55|4187.05|4187.55|4186.05|4189.55|4188.05|4185.55|4184.05|7177
1699629600000|2023-11-10 15:20:00|4188.05|4186.55|4183.55|4182.05|4188.55|4187.05|4183.55|4182.05|8668
1699629900000|2023-11-10 15:25:00|4182.55|4181.05|4180.55|4179.05|4184.55|4183.05|4179.55|4178.05|11645
1699630200000|2023-11-10 15:30:00|4179.55|4178.05|4181.55|4180.05|4183.55|4182.05|4179.55|4178.05|4879
1699630500000|2023-11-10 15:35:00|4180.55|4179.05|4177.55|4176.05|4182.55|4181.05|4177.55|4176.05|9411
1699630800000|2023-11-10 15:40:00|4176.55|4175.05|4178.55|4177.05|4178.55|4177.05|4176.55|4175.05|4862
1699631100000|2023-11-10 15:45:00|4177.55|4176.05|4183.55|4182.05|4185.55|4184.05|4177.55|4176.05|11165
1699631400000|2023-11-10 15:50:00|4182.55|4181.05|4186.55|4185.05|4186.55|4185.05|4181.55|4180.05|5481
1699631700000|2023-11-10 15:55:00|4187.55|4186.05|4190.55|4189.05|4190.55|4189.05|4186.55|4185.05|8212
1699632000000|2023-11-10 16:00:00|4189.55|4188.05|4194.55|4193.05|4194.55|4193.05|4189.55|4188.05|8419
1699632300000|2023-11-10 16:05:00|4195.55|4194.05|4198.55|4197.05|4201.55|4200.05|4194.55|4193.05|16923
1699632600000|2023-11-10 16:10:00|4199.55|4198.05|4199.55|4198.05|4200.55|4199.05|4195.55|4194.05|11266
1699632900000|2023-11-10 16:15:00|4200.55|4199.05|4200.55|4199.05|4202.55|4201.05|4199.55|4198.05|11061
1699633200000|2023-11-10 16:20:00|4199.55|4198.05|4200.55|4199.05|4201.55|4200.05|4199.55|4198.05|7804
1699633500000|2023-11-10 16:25:00|4199.55|4198.05|4198.55|4197.05|4200.55|4199.05|4197.55|4196.05|23689
1699633800000|2023-11-10 16:30:00|4199.55|4198.05|4197.55|4196.05|4199.55|4198.05|4196.55|4195.05|38335
1699634100000|2023-11-10 16:35:00|4196.55|4195.05|4199.55|4198.05|4200.55|4199.05|4196.55|4195.05|25334
1699634400000|2023-11-10 16:40:00|4200.55|4199.05|4204.55|4203.05|4204.55|4203.05|4200.55|4199.05|9952
1699634700000|2023-11-10 16:45:00|4203.55|4202.05|4203.55|4202.05|4204.55|4203.05|4203.55|4202.05|5350
1699635000000|2023-11-10 16:50:00|4204.55|4203.05|4204.55|4203.05|4205.55|4204.05|4203.55|4202.05|7451
1699635300000|2023-11-10 16:55:00|4204.05|4202.55|4204.55|4203.05|4205.55|4204.05|4203.55|4202.05|2944
1699635600000|2023-11-10 17:00:00|4205.05|4203.55|4206.55|4205.05|4207.55|4206.05|4204.55|4203.05|4909
1699635900000|2023-11-10 17:05:00|4207.55|4206.05|4209.55|4208.05|4210.55|4209.05|4207.55|4206.05|7979
1699636200000|2023-11-10 17:10:00|4208.55|4207.05|4207.55|4206.05|4208.55|4207.05|4207.55|4206.05|3917
1699636500000|2023-11-10 17:15:00|4208.55|4207.05|4208.55|4207.05|4208.55|4207.05|4207.55|4206.05|1458
1699636800000|2023-11-10 17:20:00|4208.05|4206.55|4208.55|4207.05|4208.55|4207.05|4207.55|4206.05|872
1699637100000|2023-11-10 17:25:00|4207.55|4206.05|4209.55|4208.05|4209.55|4208.05|4207.55|4206.05|2182
1699637400000|2023-11-10 17:30:00|4210.55|4209.05|4214.55|4213.05|4214.55|4213.05|4209.55|4208.05|2981
1699637700000|2023-11-10 17:35:00|4213.55|4212.05|4216.55|4215.05|4217.55|4216.05|4213.55|4212.05|4001
1699638000000|2023-11-10 17:40:00|4217.55|4216.05|4216.55|4215.05|4217.55|4216.05|4216.55|4215.05|1090
1699638300000|2023-11-10 17:45:00|4215.55|4214.05|4216.55|4215.05|4216.55|4215.05|4215.55|4214.05|1925
1699638600000|2023-11-10 17:50:00|4217.55|4216.05|4219.55|4218.05|4219.55|4218.05|4217.05|4215.55|1419
1699638900000|2023-11-10 17:55:00|4219.05|4217.55|4217.55|4216.05|4219.55|4218.05|4217.55|4216.05|1183
1699639200000|2023-11-10 18:00:00|4216.55|4215.05|4218.55|4217.05|4218.55|4217.05|4216.55|4215.05|1522
1699639500000|2023-11-10 18:05:00|4218.05|4216.55|4217.55|4216.05|4218.55|4217.05|4216.55|4215.05|770
1699639800000|2023-11-10 18:10:00|4217.05|4215.55|4216.55|4215.05|4217.55|4216.05|4215.55|4214.05|1000
1699640100000|2023-11-10 18:15:00|4215.55|4214.05|4217.55|4216.05|4217.55|4216.05|4215.55|4214.05|493
1699640400000|2023-11-10 18:20:00|4218.55|4217.05|4219.55|4218.05|4219.55|4218.05|4217.55|4216.05|685
1699640700000|2023-11-10 18:25:00|4220.55|4219.05|4220.55|4219.05|4221.55|4220.05|4219.55|4218.05|2815
1699641000000|2023-11-10 18:30:00|4221.55|4220.05|4222.55|4221.05|4222.55|4221.05|4221.55|4220.05|776
1699641300000|2023-11-10 18:35:00|4221.55|4220.05|4222.55|4221.05|4223.55|4222.05|4221.55|4220.05|532
1699641600000|2023-11-10 18:40:00|4223.05|4221.55|4224.55|4223.05|4224.55|4223.05|4223.05|4221.55|1400
1699641900000|2023-11-10 18:45:00|4225.55|4224.05|4225.55|4224.05|4225.55|4224.05|4224.55|4223.05|707
1699642200000|2023-11-10 18:50:00|4224.55|4223.05|4224.55|4223.05|4224.55|4223.05|4223.55|4222.05|642
1699642500000|2023-11-10 18:55:00|4223.55|4222.05|4226.55|4225.05|4226.55|4225.05|4223.55|4222.05|1859
1699642800000|2023-11-10 19:00:00|4226.05|4224.55|4226.55|4225.05|4227.55|4226.05|4225.55|4224.05|1513
1699643100000|2023-11-10 19:05:00|4227.55|4226.05|4227.55|4226.05|4228.55|4227.05|4226.55|4225.05|826
1699643400000|2023-11-10 19:10:00|4228.55|4227.05|4229.55|4228.05|4229.55|4228.05|4227.55|4226.05|438
1699643700000|2023-11-10 19:15:00|4228.55|4227.05|4228.55|4227.05|4230.55|4229.05|4227.55|4226.05|2091
1699644000000|2023-11-10 19:20:00|4229.55|4228.05|4228.55|4227.05|4229.55|4228.05|4228.55|4227.05|458
1699644300000|2023-11-10 19:25:00|4227.55|4226.05|4228.55|4227.05|4228.55|4227.05|4227.55|4226.05|302
1699644600000|2023-11-10 19:30:00|4227.55|4226.05|4227.55|4226.05|4228.55|4227.05|4226.55|4225.05|810
1699644900000|2023-11-10 19:35:00|4226.55|4225.05|4228.55|4227.05|4228.55|4227.05|4226.55|4225.05|388
1699645200000|2023-11-10 19:40:00|4227.55|4226.05|4226.55|4225.05|4228.55|4227.05|4226.55|4225.05|1106
1699645500000|2023-11-10 19:45:00|4227.55|4226.05|4227.55|4226.05|4227.55|4226.05|4226.55|4225.05|823
1699645800000|2023-11-10 19:50:00|4228.05|4226.55|4227.55|4226.05|4228.55|4227.05|4226.55|4225.05|863
1699646100000|2023-11-10 19:55:00|4227.05|4225.55|4227.55|4226.05|4227.55|4226.05|4226.55|4225.05|328
1699646400000|2023-11-10 20:00:00|4226.55|4225.05|4227.55|4226.05|4227.55|4226.05|4226.55|4225.05|151
1699646700000|2023-11-10 20:05:00|4226.55|4225.05|4229.55|4228.05|4229.55|4228.05|4226.55|4225.05|781
1699647000000|2023-11-10 20:10:00|4228.55|4227.05|4228.55|4227.05|4229.55|4228.05|4228.05|4226.55|796
1699647300000|2023-11-10 20:15:00|4227.55|4226.05|4230.55|4229.05|4230.55|4229.05|4226.55|4225.05|1374
1699647600000|2023-11-10 20:20:00|4229.55|4228.05|4229.55|4228.05|4230.55|4229.05|4229.05|4227.55|347
1699647900000|2023-11-10 20:25:00|4230.55|4229.05|4231.55|4230.05|4231.55|4230.05|4229.55|4228.05|2076
1699648200000|2023-11-10 20:30:00|4230.55|4229.05|4231.55|4230.05|4231.55|4230.05|4230.55|4229.05|852
1699648500000|2023-11-10 20:35:00|4230.55|4229.05|4230.55|4229.05|4231.55|4230.05|4230.55|4229.05|1169
1699648800000|2023-11-10 20:40:00|4231.55|4230.05|4231.55|4230.05|4231.55|4230.05|4230.55|4229.05|879
1699649100000|2023-11-10 20:45:00|4230.55|4229.05|4232.55|4231.05|4232.55|4231.05|4230.55|4229.05|1314
1699649400000|2023-11-10 20:50:00|4231.55|4230.05|4230.55|4229.05|4232.55|4231.05|4230.55|4229.05|1464
1699649700000|2023-11-10 20:55:00|4231.55|4230.05|4232.05|4230.55|4232.55|4231.05|4226.55|4225.05|7761
1699650000000|2023-11-10 21:00:00|4232.55|4231.05|4232.8|4229.8|4236.1|4233.1|4231.6|4228.6|32
1699650300000|2023-11-10 21:05:00|4233|4230|4232.5|4229.5|4233.7|4230.7|4232.3|4229.3|0
1699650600000|2023-11-10 21:10:00|4232.3|4229.3|4232.8|4229.8|4233.5|4230.5|4231.8|4228.8|0
1699650900000|2023-11-10 21:15:00|4233|4230|4233|4230|4233.5|4230.5|4232.3|4229.3|0
1699651200000|2023-11-10 21:20:00|4232.8|4229.8|4232.8|4229.8|4233|4230|4232.3|4229.3|0
1699651500000|2023-11-10 21:25:00|4232.7|4229.7|4232.8|4229.8|4233|4230|4232.3|4229.3|0
1699651800000|2023-11-10 21:30:00|4232.9|4229.9|4233.3|4230.3|4233.7|4230.7|4232.9|4229.9|0
1699652100000|2023-11-10 21:35:00|4233.4|4230.4|4228.2|4225.2|4233.5|4230.5|4226.8|4223.8|0
1699652400000|2023-11-10 21:40:00|4228.1|4225.1|4227.3|4224.3|4228.2|4225.2|4226.6|4223.6|0
1699652700000|2023-11-10 21:45:00|4227|4224|4226.1|4223.1|4228|4225|4226.1|4223.1|0
1699653000000|2023-11-10 21:50:00|4226|4223|4224.4|4221.4|4227|4224|4223.9|4220.9|0
1699653300000|2023-11-10 21:55:00|4224.6|4221.6|4225.7|4222.7|4226.2|4223.2|4223.7|4220.7|0
1699830000000|2023-11-12 23:00:00|4229|4226|4227.2|4224.2|4229|4226|4225.2|4222.2|0
1699830300000|2023-11-12 23:05:00|4227.3|4224.3|4226.2|4223.2|4228.1|4225.1|4226.2|4223.2|0
1699830600000|2023-11-12 23:10:00|4226.4|4223.4|4226.6|4223.6|4226.9|4223.9|4225.7|4222.7|0
1699830900000|2023-11-12 23:15:00|4226.9|4223.9|4226.6|4223.6|4227.7|4224.7|4225.9|4222.9|0
1699831200000|2023-11-12 23:20:00|4226.4|4223.4|4226.9|4223.9|4226.9|4223.9|4226.2|4223.2|0
1699831500000|2023-11-12 23:25:00|4226.6|4223.6|4226.9|4223.9|4226.9|4223.9|4225.9|4222.9|0
1699831800000|2023-11-12 23:30:00|4226.6|4223.6|4227.4|4224.4|4227.8|4224.8|4226.6|4223.6|0
1699832100000|2023-11-12 23:35:00|4227.1|4224.1|4225.7|4222.7|4227.1|4224.1|4224.5|4221.5|0
1699832400000|2023-11-12 23:40:00|4225.9|4222.9|4226.4|4223.4|4226.4|4223.4|4225.2|4222.2|0
1699832700000|2023-11-12 23:45:00|4226.6|4223.6|4225|4222|4226.9|4223.9|4224.2|4221.2|0
1699833000000|2023-11-12 23:50:00|4223.8|4220.8|4224|4221|4225.2|4222.2|4222.1|4219.1|0
1699833300000|2023-11-12 23:55:00|4224.1|4221.1|4223.3|4220.3|4224.2|4221.2|4223|4220|0
1699833600000|2023-11-13 00:00:00|4223.2|4220.2|4223.3|4220.3|4224|4221|4222.6|4219.6|0
1699833900000|2023-11-13 00:05:00|4223.5|4220.5|4222.6|4219.6|4223.8|4220.8|4222.3|4219.3|0
1699834200000|2023-11-13 00:10:00|4222.3|4219.3|4221.9|4218.9|4223.1|4220.1|4221.9|4218.9|0
1699834500000|2023-11-13 00:15:00|4222.1|4219.1|4217.3|4215.3|4222.4|4219.4|4215.3|4213.3|1110
1699834800000|2023-11-13 00:20:00|4216.8|4214.8|4216.3|4214.3|4217.3|4215.3|4216.3|4214.3|240
1699835100000|2023-11-13 00:25:00|4215.8|4213.8|4216.3|4214.3|4216.3|4214.3|4215.8|4213.8|48
1699835400000|2023-11-13 00:30:00|4215.8|4213.8|4216.3|4214.3|4216.3|4214.3|4215.3|4213.3|141
1699835700000|2023-11-13 00:35:00|4215.3|4213.3|4215.3|4213.3|4215.3|4213.3|4215.3|4213.3|161
1699836000000|2023-11-13 00:40:00|4214.3|4212.3|4214.3|4212.3|4214.3|4212.3|4213.3|4211.3|301
1699836300000|2023-11-13 00:45:00|4213.3|4211.3|4213.3|4211.3|4213.3|4211.3|4212.3|4210.3|181
1699836600000|2023-11-13 00:50:00|4212.3|4210.3|4212.3|4210.3|4212.3|4210.3|4212.3|4210.3|11
1699836900000|2023-11-13 00:55:00|4213.3|4211.3|4213.3|4211.3|4213.3|4211.3|4213.3|4211.3|103
1699837200000|2023-11-13 01:00:00|4212.8|4210.8|4212.3|4210.3|4212.8|4210.8|4211.3|4209.3|452
1699837500000|2023-11-13 01:05:00|4213.3|4211.3|4212.3|4210.3|4213.3|4211.3|4211.8|4209.8|175
1699837800000|2023-11-13 01:10:00|4213.3|4211.3|4212.3|4210.3|4213.3|4211.3|4212.3|4210.3|282
1699838100000|2023-11-13 01:15:00|4213.3|4211.3|4213.3|4211.3|4213.3|4211.3|4213.3|4211.3|153
1699838400000|2023-11-13 01:20:00|4212.3|4210.3|4211.3|4209.3|4212.3|4210.3|4211.3|4209.3|284
1699838700000|2023-11-13 01:25:00|4211.8|4209.8|4212.3|4210.3|4212.3|4210.3|4211.8|4209.8|124
1699839000000|2023-11-13 01:30:00|4213.3|4211.3|4212.3|4210.3|4214.3|4212.3|4212.3|4210.3|352
1699839300000|2023-11-13 01:35:00|4211.8|4209.8|4213.3|4211.3|4213.3|4211.3|4211.3|4209.3|390
1699839600000|2023-11-13 01:40:00|4212.3|4210.3|4213.3|4211.3|4213.3|4211.3|4212.3|4210.3|110
1699839900000|2023-11-13 01:45:00|4212.3|4210.3|4212.8|4210.8|4213.3|4211.3|4212.3|4210.3|150
1699840200000|2023-11-13 01:50:00|4213.3|4211.3|4211.8|4209.8|4213.3|4211.3|4211.3|4209.3|77
1699840500000|2023-11-13 01:55:00|4212.3|4210.3|4213.3|4211.3|4213.3|4211.3|4211.8|4209.8|59
1699840800000|2023-11-13 02:00:00|||||||||12
1699841100000|2023-11-13 02:05:00|4212.3|4210.3|4212.3|4210.3|4212.8|4210.8|4212.3|4210.3|87
1699841400000|2023-11-13 02:10:00|4213.3|4211.3|4213.3|4211.3|4213.3|4211.3|4213.3|4211.3|87
1699841700000|2023-11-13 02:15:00|4214.3|4212.3|4214.3|4212.3|4214.3|4212.3|4214.3|4212.3|71
1699842000000|2023-11-13 02:20:00|4213.8|4211.8|4214.3|4212.3|4214.3|4212.3|4213.3|4211.3|85
1699842300000|2023-11-13 02:25:00|4213.3|4211.3|4213.3|4211.3|4213.3|4211.3|4213.3|4211.3|38
1699842600000|2023-11-13 02:30:00|4214.3|4212.3|4214.3|4212.3|4214.3|4212.3|4214.3|4212.3|53
1699842900000|2023-11-13 02:35:00|4213.3|4211.3|4212.3|4210.3|4213.3|4211.3|4211.3|4209.3|136
1699843200000|2023-11-13 02:40:00|||||||||17
1699843500000|2023-11-13 02:45:00|4211.3|4209.3|4211.3|4209.3|4211.3|4209.3|4211.3|4209.3|69
1699843800000|2023-11-13 02:50:00|4210.3|4208.3|4210.3|4208.3|4210.3|4208.3|4210.3|4208.3|123
1699844100000|2023-11-13 02:55:00|||||||||39
1699844400000|2023-11-13 03:00:00|4209.3|4207.3|4208.3|4206.3|4209.3|4207.3|4208.3|4206.3|166
1699844700000|2023-11-13 03:05:00|4207.3|4205.3|4207.3|4205.3|4207.3|4205.3|4207.3|4205.3|118
1699845000000|2023-11-13 03:10:00|||||||||51
1699845300000|2023-11-13 03:15:00|4208.3|4206.3|4207.3|4205.3|4208.3|4206.3|4207.3|4205.3|215
1699845600000|2023-11-13 03:20:00|||||||||56
1699845900000|2023-11-13 03:25:00|4208.3|4206.3|4208.3|4206.3|4208.3|4206.3|4207.3|4205.3|215
1699846200000|2023-11-13 03:30:00|4207.3|4205.3|4208.3|4206.3|4208.3|4206.3|4207.3|4205.3|160
1699846500000|2023-11-13 03:35:00|4207.8|4205.8|4207.3|4205.3|4208.3|4206.3|4207.3|4205.3|109
1699846800000|2023-11-13 03:40:00|4206.8|4204.8|4207.3|4205.3|4207.3|4205.3|4206.8|4204.8|65
1699847100000|2023-11-13 03:45:00|4208.3|4206.3|4208.3|4206.3|4208.3|4206.3|4208.3|4206.3|60
1699847400000|2023-11-13 03:50:00|4207.3|4205.3|4207.3|4205.3|4207.3|4205.3|4207.3|4205.3|60
1699847700000|2023-11-13 03:55:00|4206.8|4204.8|4206.8|4204.8|4206.8|4204.8|4206.8|4204.8|43
1699848000000|2023-11-13 04:00:00|4207.3|4205.3|4206.3|4204.3|4207.3|4205.3|4205.3|4203.3|182
1699848300000|2023-11-13 04:05:00|||||||||18
1699848600000|2023-11-13 04:10:00|||||||||36
1699848900000|2023-11-13 04:15:00|4205.3|4203.3|4207.3|4205.3|4207.3|4205.3|4205.3|4203.3|248
1699849200000|2023-11-13 04:20:00|4206.3|4204.3|4206.3|4204.3|4206.3|4204.3|4206.3|4204.3|92
1699849500000|2023-11-13 04:25:00|||||||||59
1699849800000|2023-11-13 04:30:00|4205.3|4203.3|4205.3|4203.3|4205.3|4203.3|4205.3|4203.3|63
1699850100000|2023-11-13 04:35:00|4204.3|4202.3|4204.3|4202.3|4204.3|4202.3|4204.3|4202.3|89
1699850400000|2023-11-13 04:40:00|4205.3|4203.3|4205.3|4203.3|4205.3|4203.3|4205.3|4203.3|177
1699850700000|2023-11-13 04:45:00|4204.3|4202.3|4204.3|4202.3|4205.3|4203.3|4204.3|4202.3|134
1699851000000|2023-11-13 04:50:00|4203.3|4201.3|4203.3|4201.3|4203.3|4201.3|4203.3|4201.3|111
1699851300000|2023-11-13 04:55:00|||||||||35
1699851600000|2023-11-13 05:00:00|||||||||26
1699851900000|2023-11-13 05:05:00|4202.3|4200.3|4203.3|4201.3|4203.3|4201.3|4202.3|4200.3|307
1699852200000|2023-11-13 05:10:00|4204.3|4202.3|4205.3|4203.3|4205.3|4203.3|4204.3|4202.3|170
1699852500000|2023-11-13 05:15:00|4204.8|4202.8|4206.3|4204.3|4206.3|4204.3|4204.3|4202.3|50
1699852800000|2023-11-13 05:20:00|4207.3|4205.3|4208.3|4206.3|4208.3|4206.3|4207.3|4205.3|101
1699853100000|2023-11-13 05:25:00|4207.3|4205.3|4206.8|4204.8|4207.3|4205.3|4205.3|4203.3|248
1699853400000|2023-11-13 05:30:00|4207.3|4205.3|4207.3|4205.3|4207.3|4205.3|4206.3|4204.3|59
1699853700000|2023-11-13 05:35:00|4206.8|4204.8|4207.3|4205.3|4207.3|4205.3|4206.8|4204.8|13
1699854000000|2023-11-13 05:40:00|4206.3|4204.3|4207.3|4205.3|4207.3|4205.3|4206.3|4204.3|100
1699854300000|2023-11-13 05:45:00|4206.3|4204.3|4207.3|4205.3|4207.3|4205.3|4206.3|4204.3|211
1699854600000|2023-11-13 05:50:00|4208.3|4206.3|4208.3|4206.3|4208.3|4206.3|4207.3|4205.3|109
1699854900000|2023-11-13 05:55:00|4207.3|4205.3|4207.3|4205.3|4208.3|4206.3|4207.3|4205.3|50
1699855200000|2023-11-13 06:00:00|4206.3|4204.3|4206.3|4204.3|4208.3|4206.3|4206.3|4204.3|352
1699855500000|2023-11-13 06:05:00|4207.3|4205.3|4207.3|4205.3|4207.3|4205.3|4206.3|4204.3|147
1699855800000|2023-11-13 06:10:00|4207.8|4205.8|4208.3|4206.3|4208.3|4206.3|4206.8|4204.8|82
1699856100000|2023-11-13 06:15:00|4207.3|4205.3|4208.3|4206.3|4208.3|4206.3|4207.3|4205.3|141
1699856400000|2023-11-13 06:20:00|4209.3|4207.3|4211.3|4209.3|4211.3|4209.3|4209.3|4207.3|200
1699856700000|2023-11-13 06:25:00|4210.3|4208.3|4211.3|4209.3|4211.3|4209.3|4210.3|4208.3|79
1699857000000|2023-11-13 06:30:00|4210.3|4208.3|4211.3|4209.3|4212.3|4210.3|4210.3|4208.3|294
1699857300000|2023-11-13 06:35:00|4212.3|4210.3|4212.8|4210.8|4213.3|4211.3|4212.3|4210.3|82
1699857600000|2023-11-13 06:40:00|4212.3|4210.3|4213.3|4211.3|4213.3|4211.3|4212.3|4210.3|6
1699857900000|2023-11-13 06:45:00|4212.3|4210.3|4212.3|4210.3|4212.3|4210.3|4212.3|4210.3|32
1699858200000|2023-11-13 06:50:00|4213.3|4211.3|4211.3|4209.3|4213.3|4211.3|4211.3|4209.3|732
1699858500000|2023-11-13 06:55:00|4211.8|4209.8|4212.3|4210.3|4212.3|4210.3|4211.3|4209.3|79
1699858800000|2023-11-13 07:00:00|4212.05|4210.55|4218.05|4216.55|4218.05|4216.55|4212.05|4210.55|1741
1699859100000|2023-11-13 07:05:00|4217.55|4216.05|4216.05|4214.55|4217.55|4216.05|4215.05|4213.55|1153
1699859400000|2023-11-13 07:10:00|4215.05|4213.55|4216.05|4214.55|4217.05|4215.55|4214.05|4212.55|460
1699859700000|2023-11-13 07:15:00|4216.55|4215.05|4217.05|4215.55|4218.05|4216.55|4216.05|4214.55|747
1699860000000|2023-11-13 07:20:00|4216.55|4215.05|4215.05|4213.55|4217.05|4215.55|4214.05|4212.55|468
1699860300000|2023-11-13 07:25:00|4216.05|4214.55|4215.05|4213.55|4216.05|4214.55|4215.05|4213.55|639
1699860600000|2023-11-13 07:30:00|4214.05|4212.55|4213.05|4211.55|4215.05|4213.55|4213.05|4211.55|589
1699860900000|2023-11-13 07:35:00|4214.05|4212.55|4214.05|4212.55|4216.05|4214.55|4214.05|4212.55|1240
1699861200000|2023-11-13 07:40:00|4215.05|4213.55|4213.05|4211.55|4215.05|4213.55|4212.05|4210.55|2771
1699861500000|2023-11-13 07:45:00|4212.55|4211.05|4213.05|4211.55|4213.55|4212.05|4211.05|4209.55|2533
1699861800000|2023-11-13 07:50:00|4212.05|4210.55|4212.05|4210.55|4213.05|4211.55|4210.05|4208.55|1855
1699862100000|2023-11-13 07:55:00|4213.05|4211.55|4213.05|4211.55|4216.05|4214.55|4213.05|4211.55|2499
1699862400000|2023-11-13 08:00:00|4213.55|4212.05|4216.05|4214.55|4217.05|4215.55|4213.05|4211.55|7485
1699862700000|2023-11-13 08:05:00|4215.05|4213.55|4218.05|4216.55|4219.05|4217.55|4215.05|4213.55|4926
1699863000000|2023-11-13 08:10:00|4219.05|4217.55|4215.05|4213.55|4220.05|4218.55|4215.05|4213.55|5355
1699863300000|2023-11-13 08:15:00|4216.05|4214.55|4214.05|4212.55|4217.05|4215.55|4213.05|4211.55|4317
1699863600000|2023-11-13 08:20:00|4215.05|4213.55|4217.05|4215.55|4217.05|4215.55|4214.05|4212.55|2266
1699863900000|2023-11-13 08:25:00|4218.05|4216.55|4219.05|4217.55|4221.05|4219.55|4218.05|4216.55|2826
1699864200000|2023-11-13 08:30:00|4218.05|4216.55|4218.05|4216.55|4220.05|4218.55|4218.05|4216.55|2580
1699864500000|2023-11-13 08:35:00|4218.55|4217.05|4221.05|4219.55|4221.05|4219.55|4218.05|4216.55|3840
1699864800000|2023-11-13 08:40:00|4221.41|4219.91|4223.41|4221.91|4223.41|4221.91|4221.41|4219.91|4082
1699865100000|2023-11-13 08:45:00|4222.41|4220.91|4224.41|4222.91|4225.41|4223.91|4222.41|4220.91|4217
1699865400000|2023-11-13 08:50:00|4225.41|4223.91|4226.41|4224.91|4227.41|4225.91|4225.41|4223.91|3975
1699865700000|2023-11-13 08:55:00|4225.91|4224.41|4228.41|4226.91|4228.41|4226.91|4225.41|4223.91|4408
1699866000000|2023-11-13 09:00:00|4229.41|4227.91|4231.41|4229.91|4231.41|4229.91|4226.41|4224.91|8167
1699866300000|2023-11-13 09:05:00|4230.41|4228.91|4231.41|4229.91|4231.41|4229.91|4228.41|4226.91|8437
1699866600000|2023-11-13 09:10:00|4232.41|4230.91|4232.41|4230.91|4235.41|4233.91|4232.41|4230.91|7608
1699866900000|2023-11-13 09:15:00|4233.41|4231.91|4235.41|4233.91|4236.41|4234.91|4231.41|4229.91|5040
1699867200000|2023-11-13 09:20:00|4234.41|4232.91|4236.41|4234.91|4236.41|4234.91|4233.41|4231.91|3454
1699867500000|2023-11-13 09:25:00|4235.41|4233.91|4233.41|4231.91|4235.41|4233.91|4232.41|4230.91|5116
1699867800000|2023-11-13 09:30:00|4234.41|4232.91|4230.41|4228.91|4235.41|4233.91|4230.41|4228.91|5280
1699868100000|2023-11-13 09:35:00|4231.41|4229.91|4229.41|4227.91|4232.41|4230.91|4228.41|4226.91|2556
1699868400000|2023-11-13 09:40:00|4230.41|4228.91|4230.41|4228.91|4230.41|4228.91|4228.41|4226.91|5075
1699868700000|2023-11-13 09:45:00|4229.41|4227.91|4228.41|4226.91|4230.41|4228.91|4227.41|4225.91|5739
1699869000000|2023-11-13 09:50:00|4229.41|4227.91|4229.41|4227.91|4230.41|4228.91|4228.41|4226.91|4781
1699869300000|2023-11-13 09:55:00|4230.41|4228.91|4227.41|4225.91|4230.41|4228.91|4227.41|4225.91|1529
1699869600000|2023-11-13 10:00:00|4226.91|4225.41|4225.41|4223.91|4227.41|4225.91|4225.41|4223.91|4022
1699869900000|2023-11-13 10:05:00|4224.41|4222.91|4220.41|4218.91|4224.41|4222.91|4220.41|4218.91|4174
1699870200000|2023-11-13 10:10:00|4219.41|4217.91|4222.41|4220.91|4222.41|4220.91|4219.41|4217.91|3556
1699870500000|2023-11-13 10:15:00|4221.91|4220.41|4220.41|4218.91|4224.41|4222.91|4220.41|4218.91|4072
1699870800000|2023-11-13 10:20:00|4221.41|4219.91|4220.41|4218.91|4221.41|4219.91|4220.41|4218.91|5423
1699871100000|2023-11-13 10:25:00|4219.41|4217.91|4221.41|4219.91|4221.41|4219.91|4219.41|4217.91|3740
1699871400000|2023-11-13 10:30:00|4220.41|4218.91|4224.41|4222.91|4225.41|4223.91|4220.41|4218.91|5845
1699871700000|2023-11-13 10:35:00|4224.91|4223.41|4221.41|4219.91|4224.91|4223.41|4221.41|4219.91|3971
1699872000000|2023-11-13 10:40:00|4222.41|4220.91|4226.41|4224.91|4227.41|4225.91|4221.41|4219.91|2813
1699872300000|2023-11-13 10:45:00|4227.41|4225.91|4223.41|4221.91|4228.41|4226.91|4223.41|4221.91|4296
1699872600000|2023-11-13 10:50:00|4224.41|4222.91|4227.41|4225.91|4228.41|4226.91|4224.41|4222.91|4990
1699872900000|2023-11-13 10:55:00|4228.41|4226.91|4229.41|4227.91|4231.41|4229.91|4227.41|4225.91|4384
1699873200000|2023-11-13 11:00:00|4230.41|4228.91|4227.41|4225.91|4230.41|4228.91|4226.41|4224.91|3459
1699873500000|2023-11-13 11:05:00|4228.41|4226.91|4225.41|4223.91|4228.41|4226.91|4225.41|4223.91|2736
1699873800000|2023-11-13 11:10:00|4226.41|4224.91|4225.41|4223.91|4226.41|4224.91|4224.41|4222.91|1507
1699874100000|2023-11-13 11:15:00|4224.41|4222.91|4223.41|4221.91|4225.41|4223.91|4223.41|4221.91|1881
1699874400000|2023-11-13 11:20:00|4223.91|4222.41|4221.41|4219.91|4224.41|4222.91|4220.41|4218.91|6072
1699874700000|2023-11-13 11:25:00|4222.41|4220.91|4222.41|4220.91|4223.41|4221.91|4222.41|4220.91|4259
1699875000000|2023-11-13 11:30:00|4223.41|4221.91|4219.41|4217.91|4223.41|4221.91|4219.41|4217.91|2270
1699875300000|2023-11-13 11:35:00|4218.41|4216.91|4219.41|4217.91|4219.41|4217.91|4215.41|4213.91|4030
1699875600000|2023-11-13 11:40:00|4220.41|4218.91|4218.41|4216.91|4220.41|4218.91|4217.41|4215.91|2538
1699875900000|2023-11-13 11:45:00|4217.41|4215.91|4218.41|4216.91|4219.41|4217.91|4217.41|4215.91|1295
1699876200000|2023-11-13 11:50:00|4217.41|4215.91|4217.41|4215.91|4218.41|4216.91|4216.41|4214.91|1019
1699876500000|2023-11-13 11:55:00|4218.41|4216.91|4219.41|4217.91|4219.41|4217.91|4218.41|4216.91|1420
1699876800000|2023-11-13 12:00:00|4218.91|4217.41|4218.41|4216.91|4219.41|4217.91|4217.41|4215.91|2041
1699877100000|2023-11-13 12:05:00|4217.41|4215.91|4216.41|4214.91|4218.91|4217.41|4216.41|4214.91|1081
1699877400000|2023-11-13 12:10:00|4215.41|4213.91|4214.41|4212.91|4215.41|4213.91|4213.41|4211.91|1356
1699877700000|2023-11-13 12:15:00|4213.41|4211.91|4216.41|4214.91|4216.41|4214.91|4213.41|4211.91|2083
1699878000000|2023-11-13 12:20:00|4215.41|4213.91|4213.41|4211.91|4215.41|4213.91|4212.41|4210.91|2031
1699878300000|2023-11-13 12:25:00|4212.91|4211.41|4215.41|4213.91|4215.41|4213.91|4212.41|4210.91|2192
1699878600000|2023-11-13 12:30:00|4214.91|4213.41|4216.41|4214.91|4217.41|4215.91|4214.41|4212.91|1926
1699878900000|2023-11-13 12:35:00|4215.41|4213.91|4217.41|4215.91|4217.41|4215.91|4215.41|4213.91|2679
1699879200000|2023-11-13 12:40:00|4216.95|4215.45|4215.95|4214.45|4216.95|4215.45|4214.95|4213.45|4369
1699879500000|2023-11-13 12:45:00|4216.45|4214.95|4215.95|4214.45|4216.95|4215.45|4214.95|4213.45|1745
1699879800000|2023-11-13 12:50:00|4214.95|4213.45|4212.95|4211.45|4215.95|4214.45|4212.95|4211.45|1631
1699880100000|2023-11-13 12:55:00|4211.95|4210.45|4212.95|4211.45|4212.95|4211.45|4211.95|4210.45|1266
1699880400000|2023-11-13 13:00:00|4211.95|4210.45|4214.95|4213.45|4214.95|4213.45|4211.95|4210.45|4159
1699880700000|2023-11-13 13:05:00|4213.95|4212.45|4215.95|4214.45|4216.95|4215.45|4212.95|4211.45|3882
1699881000000|2023-11-13 13:10:00|4216.95|4215.45|4213.95|4212.45|4216.95|4215.45|4212.95|4211.45|3501
1699881300000|2023-11-13 13:15:00|4214.95|4213.45|4217.95|4216.45|4217.95|4216.45|4213.95|4212.45|3564
1699881600000|2023-11-13 13:20:00|4216.95|4215.45|4218.95|4217.45|4220.95|4219.45|4216.95|4215.45|2568
1699881900000|2023-11-13 13:25:00|4217.95|4216.45|4219.95|4218.45|4219.95|4218.45|4217.95|4216.45|1093
1699882200000|2023-11-13 13:30:00|4220.95|4219.45|4220.95|4219.45|4221.95|4220.45|4219.95|4218.45|1666
1699882500000|2023-11-13 13:35:00|4219.95|4218.45|4216.95|4215.45|4220.45|4218.95|4216.95|4215.45|2073
1699882800000|2023-11-13 13:40:00|4217.95|4216.45|4214.95|4213.45|4217.95|4216.45|4214.95|4213.45|4589
1699883100000|2023-11-13 13:45:00|4215.95|4214.45|4215.95|4214.45|4216.95|4215.45|4213.95|4212.45|2743
1699883400000|2023-11-13 13:50:00|4216.95|4215.45|4215.95|4214.45|4216.95|4215.45|4214.95|4213.45|1236
1699883700000|2023-11-13 13:55:00|4216.95|4215.45|4217.95|4216.45|4217.95|4216.45|4215.95|4214.45|2634
1699884000000|2023-11-13 14:00:00|4218.95|4217.45|4217.95|4216.45|4219.95|4218.45|4216.95|4215.45|4306
1699884300000|2023-11-13 14:05:00|4218.95|4217.45|4216.95|4215.45|4219.95|4218.45|4215.95|4214.45|2820
1699884600000|2023-11-13 14:10:00|4215.95|4214.45|4215.95|4214.45|4216.95|4215.45|4213.95|4212.45|4017
1699884900000|2023-11-13 14:15:00|4214.95|4213.45|4214.95|4213.45|4215.95|4214.45|4214.95|4213.45|3249
1699885200000|2023-11-13 14:20:00|4213.95|4212.45|4211.95|4210.45|4213.95|4212.45|4211.95|4210.45|5199
1699885500000|2023-11-13 14:25:00|4212.95|4211.45|4214.95|4213.45|4214.95|4213.45|4211.95|4210.45|5083
1699885800000|2023-11-13 14:30:00|4215.95|4214.45|4210.95|4209.45|4217.95|4216.45|4210.95|4209.45|7387
1699886100000|2023-11-13 14:35:00|4211.95|4210.45|4212.95|4211.45|4213.95|4212.45|4209.95|4208.45|4179
1699886400000|2023-11-13 14:40:00|4213.95|4212.45|4214.95|4213.45|4215.95|4214.45|4212.95|4211.45|6611
1699886700000|2023-11-13 14:45:00|4215.95|4214.45|4216.95|4215.45|4217.45|4215.95|4214.95|4213.45|5814
1699887000000|2023-11-13 14:50:00|4217.45|4215.95|4214.95|4213.45|4218.95|4217.45|4214.95|4213.45|3281
1699887300000|2023-11-13 14:55:00|4213.95|4212.45|4216.95|4215.45|4217.95|4216.45|4212.95|4211.45|3431
1699887600000|2023-11-13 15:00:00|4215.95|4214.45|4216.95|4215.45|4216.95|4215.45|4213.95|4212.45|3373
1699887900000|2023-11-13 15:05:00|4215.95|4214.45|4215.95|4214.45|4217.95|4216.45|4214.95|4213.45|3408
1699888200000|2023-11-13 15:10:00|4215.97|4214.47|4217.97|4216.47|4218.97|4217.47|4213.97|4212.47|3102
1699888500000|2023-11-13 15:15:00|4216.97|4215.47|4216.97|4215.47|4217.97|4216.47|4214.97|4213.47|4946
1699888800000|2023-11-13 15:20:00|4217.97|4216.47|4215.97|4214.47|4217.97|4216.47|4215.97|4214.47|5194
1699889100000|2023-11-13 15:25:00|4216.97|4215.47|4220.47|4218.97|4221.97|4220.47|4216.97|4215.47|3571
1699889400000|2023-11-13 15:30:00|4220.97|4219.47|4224.97|4223.47|4224.97|4223.47|4219.97|4218.47|7855
1699889700000|2023-11-13 15:35:00|4225.97|4224.47|4220.97|4219.47|4225.97|4224.47|4220.97|4219.47|3853
1699890000000|2023-11-13 15:40:00|4221.97|4220.47|4221.97|4220.47|4222.97|4221.47|4220.97|4219.47|8065
1699890300000|2023-11-13 15:45:00|4222.97|4221.47|4221.97|4220.47|4223.97|4222.47|4221.97|4220.47|5814
1699890600000|2023-11-13 15:50:00|4220.97|4219.47|4224.97|4223.47|4224.97|4223.47|4220.97|4219.47|4559
1699890900000|2023-11-13 15:55:00|4223.97|4222.47|4224.97|4223.47|4225.97|4224.47|4223.97|4222.47|4583
1699891200000|2023-11-13 16:00:00|4224.47|4222.97|4223.97|4222.47|4225.97|4224.47|4223.97|4222.47|2943
1699891500000|2023-11-13 16:05:00|4222.97|4221.47|4224.97|4223.47|4224.97|4223.47|4221.97|4220.47|8098
1699891800000|2023-11-13 16:10:00|4225.97|4224.47|4227.97|4226.47|4227.97|4226.47|4224.97|4223.47|5147
1699892100000|2023-11-13 16:15:00|4226.97|4225.47|4225.97|4224.47|4226.97|4225.47|4224.97|4223.47|11905
1699892400000|2023-11-13 16:20:00|4226.97|4225.47|4228.97|4227.47|4228.97|4227.47|4226.97|4225.47|7596
1699892700000|2023-11-13 16:25:00|4229.97|4228.47|4233.97|4232.47|4233.97|4232.47|4228.97|4227.47|24241
1699893000000|2023-11-13 16:30:00|4233.09|4231.59|4233.09|4231.59|4234.09|4232.59|4231.09|4229.59|43607
1699893300000|2023-11-13 16:35:00|4232.09|4230.59|4232.09|4230.59|4232.09|4230.59|4231.09|4229.59|22433
1699893600000|2023-11-13 16:40:00|4233.09|4231.59|4235.09|4233.59|4236.09|4234.59|4233.09|4231.59|11945
1699893900000|2023-11-13 16:45:00|4236.09|4234.59|4237.09|4235.59|4238.09|4236.59|4235.09|4233.59|5118
1699894200000|2023-11-13 16:50:00|4238.09|4236.59|4236.09|4234.59|4238.09|4236.59|4236.09|4234.59|3346
1699894500000|2023-11-13 16:55:00|4235.09|4233.59|4236.09|4234.59|4237.09|4235.59|4235.09|4233.59|5379
1699894800000|2023-11-13 17:00:00|4237.09|4235.59|4235.09|4233.59|4237.09|4235.59|4234.09|4232.59|2496
1699895100000|2023-11-13 17:05:00|4234.09|4232.59|4233.09|4231.59|4234.09|4232.59|4233.09|4231.59|2772
1699895400000|2023-11-13 17:10:00|4234.09|4232.59|4231.09|4229.59|4234.09|4232.59|4231.09|4229.59|5180
1699895700000|2023-11-13 17:15:00|4232.09|4230.59|4231.09|4229.59|4232.09|4230.59|4231.09|4229.59|1735
1699896000000|2023-11-13 17:20:00|4231.59|4230.09|4232.09|4230.59|4232.09|4230.59|4231.09|4229.59|2677
1699896300000|2023-11-13 17:25:00|4233.09|4231.59|4233.09|4231.59|4233.09|4231.59|4232.09|4230.59|2252
1699896600000|2023-11-13 17:30:00|4232.09|4230.59|4233.09|4231.59|4233.09|4231.59|4231.09|4229.59|1440
1699896900000|2023-11-13 17:35:00|4232.09|4230.59|4233.09|4231.59|4233.09|4231.59|4232.09|4230.59|1161
1699897200000|2023-11-13 17:40:00|4232.59|4231.09|4232.09|4230.59|4233.09|4231.59|4232.09|4230.59|945
1699897500000|2023-11-13 17:45:00|4231.59|4230.09|4231.09|4229.59|4232.09|4230.59|4230.09|4228.59|751
1699897800000|2023-11-13 17:50:00|4232.09|4230.59|4231.09|4229.59|4232.09|4230.59|4230.09|4228.59|819
1699898100000|2023-11-13 17:55:00|4230.59|4229.09|4231.09|4229.59|4231.09|4229.59|4230.09|4228.59|262
1699898400000|2023-11-13 18:00:00|4232.09|4230.59|4232.09|4230.59|4232.09|4230.59|4231.09|4229.59|614
1699898700000|2023-11-13 18:05:00|4231.09|4229.59|4231.09|4229.59|4232.09|4230.59|4231.09|4229.59|838
1699899000000|2023-11-13 18:10:00|4232.09|4230.59|4233.09|4231.59|4233.09|4231.59|4231.09|4229.59|779
1699899300000|2023-11-13 18:15:00|4234.09|4232.59|4234.09|4232.59|4235.09|4233.59|4233.09|4231.59|1197
1699899600000|2023-11-13 18:20:00|4233.09|4231.59|4234.09|4232.59|4234.09|4232.59|4232.09|4230.59|2350
1699899900000|2023-11-13 18:25:00|4233.59|4232.09|4232.09|4230.59|4234.09|4232.59|4232.09|4230.59|978
1699900200000|2023-11-13 18:30:00|4231.09|4229.59|4231.09|4229.59|4232.09|4230.59|4231.09|4229.59|979
1699900500000|2023-11-13 18:35:00|4232.09|4230.59|4234.09|4232.59|4234.09|4232.59|4231.59|4230.09|559
1699900800000|2023-11-13 18:40:00|4233.09|4231.59|4236.09|4234.59|4236.09|4234.59|4233.09|4231.59|1622
1699901100000|2023-11-13 18:45:00|4237.09|4235.59|4237.09|4235.59|4237.09|4235.59|4237.09|4235.59|880
1699901400000|2023-11-13 18:50:00|4236.09|4234.59|4235.09|4233.59|4237.09|4235.59|4235.09|4233.59|638
1699901700000|2023-11-13 18:55:00|4234.09|4232.59|4234.09|4232.59|4235.09|4233.59|4234.09|4232.59|803
1699902000000|2023-11-13 19:00:00|4235.09|4233.59|4235.09|4233.59|4235.09|4233.59|4234.09|4232.59|272
1699902300000|2023-11-13 19:05:00|4234.59|4233.09|4235.09|4233.59|4236.09|4234.59|4234.09|4232.59|311
1699902600000|2023-11-13 19:10:00|4236.09|4234.59|4236.09|4234.59|4236.09|4234.59|4235.09|4233.59|942
1699902900000|2023-11-13 19:15:00|4235.59|4234.09|4235.09|4233.59|4236.09|4234.59|4234.09|4232.59|937
1699903200000|2023-11-13 19:20:00|4234.59|4233.09|4235.09|4233.59|4235.09|4233.59|4234.09|4232.59|290
1699903500000|2023-11-13 19:25:00|4236.09|4234.59|4236.09|4234.59|4236.09|4234.59|4235.09|4233.59|519
1699903800000|2023-11-13 19:30:00|4237.09|4235.59|4236.09|4234.59|4237.09|4235.59|4236.09|4234.59|1060
1699904100000|2023-11-13 19:35:00|4237.09|4235.59|4237.09|4235.59|4237.09|4235.59|4236.09|4234.59|145
1699904400000|2023-11-13 19:40:00|4238.09|4236.59|4238.09|4236.59|4238.09|4236.59|4237.09|4235.59|677
1699904700000|2023-11-13 19:45:00|4238.59|4237.09|4238.09|4236.59|4238.59|4237.09|4238.09|4236.59|468
1699905000000|2023-11-13 19:50:00|4237.09|4235.59|4236.09|4234.59|4238.09|4236.59|4235.09|4233.59|977
1699905300000|2023-11-13 19:55:00|4237.09|4235.59|4236.09|4234.59|4237.09|4235.59|4236.09|4234.59|1094
1699905600000|2023-11-13 20:00:00|4235.09|4233.59|4236.09|4234.59|4236.09|4234.59|4234.09|4232.59|703
1699905900000|2023-11-13 20:05:00|4235.59|4234.09|4236.09|4234.59|4236.09|4234.59|4235.09|4233.59|159
1699906200000|2023-11-13 20:10:00|4235.09|4233.59|4237.09|4235.59|4237.09|4235.59|4235.09|4233.59|395
1699906500000|2023-11-13 20:15:00|4236.09|4234.59|4236.09|4234.59|4237.09|4235.59|4236.09|4234.59|410
1699906800000|2023-11-13 20:20:00|4237.09|4235.59|4237.09|4235.59|4237.09|4235.59|4236.09|4234.59|1127
1699907100000|2023-11-13 20:25:00|4238.09|4236.59|4237.09|4235.59|4238.09|4236.59|4237.09|4235.59|1017
1699907400000|2023-11-13 20:30:00|4236.09|4234.59|4237.09|4235.59|4237.09|4235.59|4236.09|4234.59|886
1699907700000|2023-11-13 20:35:00|4236.09|4234.59|4236.09|4234.59|4237.09|4235.59|4236.09|4234.59|539
1699908000000|2023-11-13 20:40:00|4237.09|4235.59|4236.09|4234.59|4237.09|4235.59|4236.09|4234.59|516
1699908300000|2023-11-13 20:45:00|4237.09|4235.59|4236.09|4234.59|4237.09|4235.59|4236.09|4234.59|1708
1699908600000|2023-11-13 20:50:00|4237.09|4235.59|4236.09|4234.59|4237.09|4235.59|4235.09|4233.59|3519
1699908900000|2023-11-13 20:55:00|4235.09|4233.59|4234.09|4232.59|4236.09|4234.59|4234.09|4232.59|5675
1699909200000|2023-11-13 21:00:00|4235.34|4232.34|4237.04|4234.04|4237.24|4234.24|4234.84|4231.84|14
1699909500000|2023-11-13 21:05:00|4236.84|4233.84|4236.54|4233.54|4237.04|4234.04|4236.34|4233.34|0
1699909800000|2023-11-13 21:10:00|4236.84|4233.84|4236.84|4233.84|4237.04|4234.04|4236.04|4233.04|0
1699910100000|2023-11-13 21:15:00|4237.04|4234.04|4236.04|4233.04|4237.04|4234.04|4236.04|4233.04|0
1699910400000|2023-11-13 21:20:00|4236.34|4233.34|4236.84|4233.84|4237.04|4234.04|4236.34|4233.34|0
1699910700000|2023-11-13 21:25:00|4237.04|4234.04|4237.54|4234.54|4237.54|4234.54|4237.04|4234.04|0
1699911000000|2023-11-13 21:30:00|4237.24|4234.24|4237.74|4234.74|4237.74|4234.74|4237.24|4234.24|0
1699911300000|2023-11-13 21:35:00|4237.54|4234.54|4237.24|4234.24|4237.54|4234.54|4237.24|4234.24|0
1699911600000|2023-11-13 21:40:00|4237.54|4234.54|4237.54|4234.54|4238.04|4235.04|4237.54|4234.54|0
1699911900000|2023-11-13 21:45:00|4237.74|4234.74|4237.74|4234.74|4237.74|4234.74|4237.24|4234.24|0
1699912200000|2023-11-13 21:50:00|4237.84|4234.84|4237.74|4234.74|4237.84|4234.84|4237.44|4234.44|0
1699912500000|2023-11-13 21:55:00|4237.54|4234.54|4237.84|4234.84|4238.04|4235.04|4237.54|4234.54|0
1699912800000|2023-11-13 22:00:00|4237.64|4234.64|4237.84|4234.84|4237.84|4234.84|4237.64|4234.64|0
1699913100000|2023-11-13 22:05:00|4237.74|4234.74|4237.74|4234.74|4237.74|4234.74|4237.14|4234.14|0
1699913400000|2023-11-13 22:10:00|4237.84|4234.84|4237.64|4234.64|4237.94|4234.94|4237.44|4234.44|0
1699914000000|2023-11-13 22:20:00|4237.34|4234.34|4237.34|4234.34|4237.34|4234.34|4237.34|4234.34|0
1699914300000|2023-11-13 22:25:00|4237.44|4234.44|4237.34|4234.34|4237.44|4234.44|4237.34|4234.34|0
1699914600000|2023-11-13 22:30:00|4237.44|4234.44|4237.34|4234.34|4237.44|4234.44|4237.34|4234.34|0
1699914900000|2023-11-13 22:35:00|4237.54|4234.54|4237.54|4234.54|4237.54|4234.54|4237.54|4234.54|0
1699915200000|2023-11-13 22:40:00|4237.64|4234.64|4237.64|4234.64|4237.64|4234.64|4237.64|4234.64|0
1699915500000|2023-11-13 22:45:00|4237.54|4234.54|4237.54|4234.54|4237.54|4234.54|4237.54|4234.54|0
1699915800000|2023-11-13 22:50:00|4237.34|4234.34|4237.34|4234.34|4237.34|4234.34|4237.34|4234.34|0
1699916100000|2023-11-13 22:55:00|4237.64|4234.64|4237.44|4234.44|4237.64|4234.64|4237.34|4234.34|0
1699916400000|2023-11-13 23:00:00|4237.14|4234.14|4236.84|4233.84|4238.14|4235.14|4236.84|4233.84|0
1699916700000|2023-11-13 23:05:00|4237.04|4234.04|4237.74|4234.74|4238.04|4235.04|4236.84|4233.84|0
1699917000000|2023-11-13 23:10:00|4237.54|4234.54|4236.84|4233.84|4237.74|4234.74|4236.64|4233.64|0
1699917300000|2023-11-13 23:15:00|4236.54|4233.54|4237.04|4234.04|4237.04|4234.04|4236.54|4233.54|0
1699917600000|2023-11-13 23:20:00|4236.94|4233.94|4236.84|4233.84|4237.04|4234.04|4236.84|4233.84|0
1699917900000|2023-11-13 23:25:00|4236.54|4233.54|4236.84|4233.84|4236.84|4233.84|4236.34|4233.34|0
1699918200000|2023-11-13 23:30:00|4237.04|4234.04|4236.84|4233.84|4237.04|4234.04|4236.54|4233.54|0
1699918500000|2023-11-13 23:35:00|4237.04|4234.04|4237.04|4234.04|4237.24|4234.24|4237.04|4234.04|0
1699918800000|2023-11-13 23:40:00|4237.24|4234.24|4237.54|4234.54|4237.74|4234.74|4237.04|4234.04|0
1699919100000|2023-11-13 23:45:00|4237.24|4234.24|4236.84|4233.84|4237.44|4234.44|4236.84|4233.84|0
1699919400000|2023-11-13 23:50:00|4237.04|4234.04|4237.54|4234.54|4237.74|4234.74|4237.04|4234.04|0
1699919700000|2023-11-13 23:55:00|4237.74|4234.74|4237.54|4234.54|4237.74|4234.74|4237.54|4234.54|0
1699920000000|2023-11-14 00:00:00|4237.24|4234.24|4236.54|4233.54|4237.64|4234.64|4236.04|4233.04|0
1699920300000|2023-11-14 00:05:00|4236.84|4233.84|4236.84|4233.84|4237.74|4234.74|4236.34|4233.34|0
1699920600000|2023-11-14 00:10:00|4237.04|4234.04|4237.54|4234.54|4238.04|4235.04|4237.04|4234.04|0
1699920900000|2023-11-14 00:15:00|4237.24|4234.24|4235.34|4233.34|4237.54|4234.54|4235.34|4233.34|40
1699921200000|2023-11-14 00:20:00|4234.34|4232.34|4232.34|4230.34|4234.34|4232.34|4232.34|4230.34|229
1699921500000|2023-11-14 00:25:00|4233.34|4231.34|4233.34|4231.34|4233.34|4231.34|4232.34|4230.34|40
1699921800000|2023-11-14 00:30:00|4234.34|4232.34|4234.34|4232.34|4234.34|4232.34|4234.34|4232.34|99
1699922100000|2023-11-14 00:35:00|4235.34|4233.34|4234.34|4232.34|4235.34|4233.34|4234.34|4232.34|101
1699922400000|2023-11-14 00:40:00|4235.34|4233.34|4235.34|4233.34|4235.34|4233.34|4235.34|4233.34|20
1699922700000|2023-11-14 00:45:00|4234.34|4232.34|4234.34|4232.34|4234.34|4232.34|4234.34|4232.34|129
1699923000000|2023-11-14 00:50:00|4235.34|4233.34|4235.7|4233.7|4235.7|4233.7|4234.34|4232.34|296
1699923300000|2023-11-14 00:55:00|4234.7|4232.7|4235.7|4233.7|4235.7|4233.7|4234.7|4232.7|173
1699923600000|2023-11-14 01:00:00|4234.7|4232.7|4235.7|4233.7|4235.7|4233.7|4234.7|4232.7|135
1699923900000|2023-11-14 01:05:00|4234.7|4232.7|4235.7|4233.7|4235.7|4233.7|4234.7|4232.7|243
1699924200000|2023-11-14 01:10:00|||||||||17
1699924500000|2023-11-14 01:15:00|4236.7|4234.7|4237.7|4235.7|4237.7|4235.7|4236.7|4234.7|217
1699924800000|2023-11-14 01:20:00|4236.7|4234.7|4236.7|4234.7|4237.7|4235.7|4236.7|4234.7|225
1699925100000|2023-11-14 01:25:00|||||||||10
1699925400000|2023-11-14 01:30:00|4237.7|4235.7|4237.7|4235.7|4238.7|4236.7|4237.7|4235.7|236
1699925700000|2023-11-14 01:35:00|4238.2|4236.2|4238.7|4236.7|4239.2|4237.2|4237.7|4235.7|530
1699926000000|2023-11-14 01:40:00|4239.7|4237.7|4238.7|4236.7|4239.7|4237.7|4238.7|4236.7|130
1699926300000|2023-11-14 01:45:00|4239.2|4237.2|4237.7|4235.7|4239.7|4237.7|4236.7|4234.7|531
1699926600000|2023-11-14 01:50:00|4238.7|4236.7|4238.7|4236.7|4238.7|4236.7|4238.7|4236.7|66
1699926900000|2023-11-14 01:55:00|4239.7|4237.7|4238.7|4236.7|4239.7|4237.7|4238.7|4236.7|187
1699927200000|2023-11-14 02:00:00|4239.7|4237.7|4238.7|4236.7|4239.7|4237.7|4238.7|4236.7|195
1699927500000|2023-11-14 02:05:00|4237.7|4235.7|4236.7|4234.7|4237.7|4235.7|4236.7|4234.7|210
1699927800000|2023-11-14 02:10:00|4237.7|4235.7|4237.7|4235.7|4237.7|4235.7|4237.7|4235.7|77
1699928100000|2023-11-14 02:15:00|4238.7|4236.7|4238.7|4236.7|4238.7|4236.7|4237.7|4235.7|134
1699928400000|2023-11-14 02:20:00|4237.7|4235.7|4236.7|4234.7|4237.7|4235.7|4236.7|4234.7|64
1699928700000|2023-11-14 02:25:00|4237.2|4235.2|4236.7|4234.7|4237.7|4235.7|4236.7|4234.7|98
1699929000000|2023-11-14 02:30:00|4237.7|4235.7|4237.7|4235.7|4237.7|4235.7|4236.7|4234.7|229
1699929300000|2023-11-14 02:35:00|4236.7|4234.7|4236.7|4234.7|4236.7|4234.7|4236.7|4234.7|90
1699929600000|2023-11-14 02:40:00|||||||||19
1699929900000|2023-11-14 02:45:00|4235.7|4233.7|4235.7|4233.7|4235.7|4233.7|4235.7|4233.7|180
1699930200000|2023-11-14 02:50:00|||||||||17
1699930500000|2023-11-14 02:55:00|||||||||37
1699930800000|2023-11-14 03:00:00|4234.7|4232.7|4232.7|4230.7|4234.7|4232.7|4232.7|4230.7|285
1699931100000|2023-11-14 03:05:00|4233.7|4231.7|4232.7|4230.7|4233.7|4231.7|4232.7|4230.7|240
1699931400000|2023-11-14 03:10:00|||||||||11
1699931700000|2023-11-14 03:15:00|4233.7|4231.7|4233.7|4231.7|4233.7|4231.7|4233.7|4231.7|41
1699932000000|2023-11-14 03:20:00|4232.7|4230.7|4232.7|4230.7|4232.7|4230.7|4232.7|4230.7|20
1699932300000|2023-11-14 03:25:00|4233.7|4231.7|4233.7|4231.7|4233.7|4231.7|4232.7|4230.7|52
1699932600000|2023-11-14 03:30:00|4232.7|4230.7|4234.7|4232.7|4234.7|4232.7|4232.7|4230.7|44
1699932900000|2023-11-14 03:35:00|4235.7|4233.7|4235.7|4233.7|4235.7|4233.7|4235.7|4233.7|42
1699933200000|2023-11-14 03:40:00|4236.7|4234.7|4235.7|4233.7|4236.7|4234.7|4235.7|4233.7|101
1699933500000|2023-11-14 03:45:00|4236.7|4234.7|4236.7|4234.7|4236.7|4234.7|4235.7|4233.7|50
1699933800000|2023-11-14 03:50:00|4237.7|4235.7|4237.7|4235.7|4237.7|4235.7|4237.7|4235.7|80
1699934100000|2023-11-14 03:55:00|4237.2|4235.2|4237.7|4235.7|4237.7|4235.7|4236.7|4234.7|143
1699934400000|2023-11-14 04:00:00|4236.7|4234.7|4237.7|4235.7|4237.7|4235.7|4236.7|4234.7|81
1699934700000|2023-11-14 04:05:00|4236.7|4234.7|4236.7|4234.7|4236.7|4234.7|4236.7|4234.7|2
1699935000000|2023-11-14 04:10:00|||||||||1
1699935300000|2023-11-14 04:15:00|4235.7|4233.7|4236.7|4234.7|4236.7|4234.7|4235.7|4233.7|166
1699935600000|2023-11-14 04:20:00|||||||||1
1699935900000|2023-11-14 04:25:00|||||||||2
1699936200000|2023-11-14 04:30:00|4235.7|4233.7|4236.7|4234.7|4236.7|4234.7|4235.7|4233.7|158
1699936500000|2023-11-14 04:35:00|4235.7|4233.7|4235.7|4233.7|4235.7|4233.7|4235.7|4233.7|54
1699936800000|2023-11-14 04:40:00|||||||||11
1699937100000|2023-11-14 04:45:00|4234.7|4232.7|4234.7|4232.7|4234.7|4232.7|4234.7|4232.7|40
1699937400000|2023-11-14 04:50:00|4235.7|4233.7|4235.7|4233.7|4235.7|4233.7|4235.7|4233.7|43
1699937700000|2023-11-14 04:55:00|||||||||3
1699938000000|2023-11-14 05:00:00|4234.7|4232.7|4234.7|4232.7|4235.7|4233.7|4234.7|4232.7|83
1699938300000|2023-11-14 05:05:00|4235.2|4233.2|4234.7|4232.7|4235.7|4233.7|4234.7|4232.7|3
1699938600000|2023-11-14 05:10:00|4233.7|4231.7|4233.7|4231.7|4233.7|4231.7|4233.7|4231.7|125
1699939200000|2023-11-14 05:20:00|||||||||51
1699939500000|2023-11-14 05:25:00|4234.7|4232.7|4234.7|4232.7|4234.7|4232.7|4234.7|4232.7|99
1699939800000|2023-11-14 05:30:00|4233.7|4231.7|4233.7|4231.7|4233.7|4231.7|4233.7|4231.7|149
1699940100000|2023-11-14 05:35:00|4232.7|4230.7|4233.7|4231.7|4233.7|4231.7|4232.7|4230.7|285
1699940700000|2023-11-14 05:45:00|4234.7|4232.7|4233.7|4231.7|4234.7|4232.7|4233.7|4231.7|185
1699941000000|2023-11-14 05:50:00|4232.7|4230.7|4234.7|4232.7|4234.7|4232.7|4232.7|4230.7|468
1699941300000|2023-11-14 05:55:00|4235.7|4233.7|4234.7|4232.7|4235.7|4233.7|4234.7|4232.7|616
1699941600000|2023-11-14 06:00:00|4233.7|4231.7|4230.7|4228.7|4233.7|4231.7|4229.7|4227.7|1988
1699941900000|2023-11-14 06:05:00|4231.7|4229.7|4230.7|4228.7|4231.7|4229.7|4230.7|4228.7|96
1699942200000|2023-11-14 06:10:00|4231.7|4229.7|4231.7|4229.7|4231.7|4229.7|4231.7|4229.7|35
1699942500000|2023-11-14 06:15:00|4230.7|4228.7|4230.7|4228.7|4230.7|4228.7|4230.7|4228.7|54
1699942800000|2023-11-14 06:20:00|||||||||10
1699943100000|2023-11-14 06:25:00|||||||||13
1699943400000|2023-11-14 06:30:00|4229.7|4227.7|4229.7|4227.7|4229.7|4227.7|4229.7|4227.7|102
1699943700000|2023-11-14 06:35:00|||||||||224
1699944000000|2023-11-14 06:40:00|4230.7|4228.7|4231.7|4229.7|4231.7|4229.7|4230.7|4228.7|98
1699944300000|2023-11-14 06:45:00|4231.2|4229.2|4230.7|4228.7|4231.2|4229.2|4230.7|4228.7|30
1699944600000|2023-11-14 06:50:00|4231.2|4229.2|4231.7|4229.7|4231.7|4229.7|4230.7|4228.7|118
1699944900000|2023-11-14 06:55:00|||||||||133
1699945200000|2023-11-14 07:00:00|4231.45|4229.95|4234.45|4232.95|4234.95|4233.45|4229.45|4227.95|1186
1699945500000|2023-11-14 07:05:00|4233.45|4231.95|4232.45|4230.95|4233.45|4231.95|4232.45|4230.95|450
1699945800000|2023-11-14 07:10:00|4231.45|4229.95|4232.45|4230.95|4233.45|4231.95|4231.45|4229.95|629
1699946100000|2023-11-14 07:15:00|4232.95|4231.45|4233.45|4231.95|4234.45|4232.95|4232.95|4231.45|499
1699946400000|2023-11-14 07:20:00|4234.45|4232.95|4233.45|4231.95|4235.45|4233.95|4233.45|4231.95|633
1699946700000|2023-11-14 07:25:00|4232.45|4230.95|4233.45|4231.95|4233.45|4231.95|4232.45|4230.95|523
1699947000000|2023-11-14 07:30:00|4232.45|4230.95|4236.45|4234.95|4236.45|4234.95|4232.45|4230.95|473
1699947300000|2023-11-14 07:35:00|4235.45|4233.95|4235.45|4233.95|4236.45|4234.95|4235.45|4233.95|643
1699947600000|2023-11-14 07:40:00|4236.45|4234.95|4238.45|4236.95|4238.45|4236.95|4236.45|4234.95|1257
1699947900000|2023-11-14 07:45:00|4237.95|4236.45|4239.45|4237.95|4240.45|4238.95|4237.95|4236.45|458
1699948200000|2023-11-14 07:50:00|4240.45|4238.95|4238.45|4236.95|4240.45|4238.95|4238.45|4236.95|928
1699948500000|2023-11-14 07:55:00|4239.45|4237.95|4238.45|4236.95|4240.45|4238.95|4238.45|4236.95|1068
1699948800000|2023-11-14 08:00:00|4239.45|4237.95|4237.45|4235.95|4240.45|4238.95|4235.45|4233.95|9431
1699949100000|2023-11-14 08:05:00|4238.45|4236.95|4236.45|4234.95|4239.45|4237.95|4236.45|4234.95|6065
1699949400000|2023-11-14 08:10:00|4235.45|4233.95|4232.45|4230.95|4236.45|4234.95|4232.45|4230.95|2840
1699949700000|2023-11-14 08:15:00|4233.45|4231.95|4234.45|4232.95|4234.45|4232.95|4231.45|4229.95|3949
1699950000000|2023-11-14 08:20:00|4233.45|4231.95|4235.45|4233.95|4236.45|4234.95|4232.45|4230.95|2088
1699950300000|2023-11-14 08:25:00|4234.45|4232.95|4238.45|4236.95|4238.45|4236.95|4233.45|4231.95|3432
1699950600000|2023-11-14 08:30:00|4237.45|4235.95|4238.45|4236.95|4239.45|4237.95|4236.45|4234.95|3342
1699950900000|2023-11-14 08:35:00|4237.45|4235.95|4239.45|4237.95|4239.45|4237.95|4236.45|4234.95|2644
1699951200000|2023-11-14 08:40:00|4239.52|4238.02|4236.52|4235.02|4240.52|4239.02|4235.52|4234.02|2542
1699951500000|2023-11-14 08:45:00|4236.02|4234.52|4239.52|4238.02|4239.52|4238.02|4235.52|4234.02|1956
1699951800000|2023-11-14 08:50:00|4240.52|4239.02|4241.52|4240.02|4241.52|4240.02|4239.52|4238.02|3420
1699952100000|2023-11-14 08:55:00|4242.52|4241.02|4244.52|4243.02|4245.02|4243.52|4242.52|4241.02|6189
1699952400000|2023-11-14 09:00:00|4243.52|4242.02|4243.52|4242.02|4245.52|4244.02|4243.52|4242.02|3173
1699952700000|2023-11-14 09:05:00|4244.52|4243.02|4245.52|4244.02|4245.52|4244.02|4243.52|4242.02|7249
1699953000000|2023-11-14 09:10:00|4246.52|4245.02|4248.52|4247.02|4250.52|4249.02|4246.52|4245.02|5096
1699953300000|2023-11-14 09:15:00|4249.52|4248.02|4250.52|4249.02|4251.52|4250.02|4248.52|4247.02|3880
1699953600000|2023-11-14 09:20:00|4249.52|4248.02|4247.52|4246.02|4251.52|4250.02|4247.52|4246.02|2693
1699953900000|2023-11-14 09:25:00|4246.52|4245.02|4246.52|4245.02|4247.52|4246.02|4244.52|4243.02|4517
1699954200000|2023-11-14 09:30:00|4247.52|4246.02|4243.52|4242.02|4247.52|4246.02|4242.52|4241.02|12875
1699954500000|2023-11-14 09:35:00|4242.52|4241.02|4244.52|4243.02|4244.52|4243.02|4239.52|4238.02|10123
1699954800000|2023-11-14 09:40:00|4245.52|4244.02|4242.52|4241.02|4245.52|4244.02|4241.52|4240.02|6377
1699955100000|2023-11-14 09:45:00|4241.52|4240.02|4243.52|4242.02|4243.52|4242.02|4240.52|4239.02|1266
1699955400000|2023-11-14 09:50:00|4244.52|4243.02|4243.52|4242.02|4245.52|4244.02|4242.52|4241.02|8669
1699955700000|2023-11-14 09:55:00|4242.52|4241.02|4244.52|4243.02|4244.52|4243.02|4241.52|4240.02|3086
1699956000000|2023-11-14 10:00:00|4245.02|4243.52|4239.52|4238.02|4245.52|4244.02|4238.52|4237.02|14307
1699956300000|2023-11-14 10:05:00|4240.52|4239.02|4239.52|4238.02|4240.52|4239.02|4238.52|4237.02|17166
1699956600000|2023-11-14 10:10:00|4240.52|4239.02|4244.52|4243.02|4244.52|4243.02|4240.52|4239.02|2871
1699956900000|2023-11-14 10:15:00|4243.52|4242.02|4245.52|4244.02|4245.52|4244.02|4242.52|4241.02|3406
1699957200000|2023-11-14 10:20:00|4246.52|4245.02|4248.52|4247.02|4249.52|4248.02|4245.52|4244.02|7538
1699957500000|2023-11-14 10:25:00|4249.52|4248.02|4249.52|4248.02|4250.52|4249.02|4249.52|4248.02|5503
1699957800000|2023-11-14 10:30:00|4248.52|4247.02|4245.52|4244.02|4248.52|4247.02|4244.52|4243.02|2693
1699958100000|2023-11-14 10:35:00|4244.52|4243.02|4244.52|4243.02|4245.52|4244.02|4243.52|4242.02|3055
1699958400000|2023-11-14 10:40:00|4243.52|4242.02|4239.52|4238.02|4244.52|4243.02|4239.52|4238.02|10800
1699958700000|2023-11-14 10:45:00|4240.52|4239.02|4237.52|4236.02|4240.52|4239.02|4237.52|4236.02|5560
1699959000000|2023-11-14 10:50:00|4236.52|4235.02|4239.52|4238.02|4239.52|4238.02|4236.52|4235.02|2338
1699959300000|2023-11-14 10:55:00|4238.52|4237.02|4241.52|4240.02|4242.52|4241.02|4238.52|4237.02|6489
1699959600000|2023-11-14 11:00:00|4242.52|4241.02|4241.52|4240.02|4243.52|4242.02|4241.52|4240.02|4418
1699959900000|2023-11-14 11:05:00|4242.52|4241.02|4239.52|4238.02|4243.52|4242.02|4239.52|4238.02|2543
1699960200000|2023-11-14 11:10:00|4240.52|4239.02|4239.52|4238.02|4240.52|4239.02|4239.52|4238.02|3870
1699960500000|2023-11-14 11:15:00|4240.52|4239.02|4242.52|4241.02|4243.52|4242.02|4240.52|4239.02|4206
1699960800000|2023-11-14 11:20:00|4243.02|4241.52|4242.52|4241.02|4244.52|4243.02|4241.52|4240.02|3809
1699961100000|2023-11-14 11:25:00|4241.52|4240.02|4239.52|4238.02|4242.52|4241.02|4238.52|4237.02|1995
1699961400000|2023-11-14 11:30:00|4239.02|4237.52|4241.52|4240.02|4242.52|4241.02|4237.52|4236.02|3206
1699961700000|2023-11-14 11:35:00|4240.52|4239.02|4240.52|4239.02|4241.52|4240.02|4239.52|4238.02|1081
1699962000000|2023-11-14 11:40:00|4239.52|4238.02|4239.52|4238.02|4239.52|4238.02|4238.52|4237.02|1314
1699962300000|2023-11-14 11:45:00|4238.52|4237.02|4238.52|4237.02|4239.52|4238.02|4238.52|4237.02|1157
1699962600000|2023-11-14 11:50:00|4239.52|4238.02|4242.52|4241.02|4242.52|4241.02|4239.52|4238.02|2855
1699962900000|2023-11-14 11:55:00|4243.52|4242.02|4243.52|4242.02|4244.52|4243.02|4242.52|4241.02|3600
1699963200000|2023-11-14 12:00:00|4244.52|4243.02|4244.52|4243.02|4244.52|4243.02|4243.52|4242.02|2811
1699963500000|2023-11-14 12:05:00|4245.52|4244.02|4245.52|4244.02|4246.52|4245.02|4244.52|4243.02|5108
1699963800000|2023-11-14 12:10:00|4244.52|4243.02|4246.52|4245.02|4246.52|4245.02|4244.52|4243.02|3272
1699964100000|2023-11-14 12:15:00|4247.52|4246.02|4245.52|4244.02|4247.52|4246.02|4245.52|4244.02|5213
1699964400000|2023-11-14 12:20:00|4244.52|4243.02|4243.52|4242.02|4245.52|4244.02|4243.52|4242.02|4749
1699964700000|2023-11-14 12:25:00|4244.52|4243.02|4245.52|4244.02|4245.52|4244.02|4243.52|4242.02|821
1699965000000|2023-11-14 12:30:00|4244.52|4243.02|4244.52|4243.02|4245.52|4244.02|4243.52|4242.02|1498
1699965300000|2023-11-14 12:35:00|4243.52|4242.02|4245.52|4244.02|4246.52|4245.02|4243.52|4242.02|2681
1699965600000|2023-11-14 12:40:00|4245.16|4243.66|4243.16|4241.66|4245.16|4243.66|4242.16|4240.66|1904
1699965900000|2023-11-14 12:45:00|4242.16|4240.66|4241.16|4239.66|4242.16|4240.66|4240.16|4238.66|1551
1699966200000|2023-11-14 12:50:00|4240.66|4239.16|4241.16|4239.66|4242.16|4240.66|4240.16|4238.66|2080
1699966500000|2023-11-14 12:55:00|4242.16|4240.66|4244.16|4242.66|4244.16|4242.66|4241.16|4239.66|1879
1699966800000|2023-11-14 13:00:00|4245.16|4243.66|4243.16|4241.66|4246.16|4244.66|4243.16|4241.66|1643
1699967100000|2023-11-14 13:05:00|4242.16|4240.66|4243.16|4241.66|4243.16|4241.66|4241.16|4239.66|2848
1699967400000|2023-11-14 13:10:00|4243.66|4242.16|4244.16|4242.66|4245.16|4243.66|4243.16|4241.66|3569
1699967700000|2023-11-14 13:15:00|4245.16|4243.66|4245.16|4243.66|4246.16|4244.66|4244.16|4242.66|1800
1699968000000|2023-11-14 13:20:00|4244.16|4242.66|4245.16|4243.66|4246.16|4244.66|4244.16|4242.66|3308
1699968300000|2023-11-14 13:25:00|4244.16|4242.66|4244.16|4242.66|4246.16|4244.66|4243.16|4241.66|2165
1699968600000|2023-11-14 13:30:00|4244.66|4243.16|4267.16|4265.66|4282.16|4280.66|4244.66|4243.16|46866
1699968900000|2023-11-14 13:35:00|4268.16|4266.66|4271.16|4269.66|4276.16|4274.66|4267.16|4265.66|14844
1699969200000|2023-11-14 13:40:00|4272.16|4270.66|4273.16|4271.66|4276.16|4274.66|4270.16|4268.66|14731
1699969500000|2023-11-14 13:45:00|4274.16|4272.66|4278.16|4276.66|4278.16|4276.66|4269.16|4267.66|9516
1699969800000|2023-11-14 13:50:00|4277.16|4275.66|4279.16|4277.66|4283.16|4281.66|4275.16|4273.66|11025
1699970100000|2023-11-14 13:55:00|4280.16|4278.66|4276.16|4274.66|4282.16|4280.66|4276.16|4274.66|8885
1699970400000|2023-11-14 14:00:00|4277.16|4275.66|4278.16|4276.66|4278.16|4276.66|4274.16|4272.66|8854
1699970700000|2023-11-14 14:05:00|4277.16|4275.66|4279.16|4277.66|4279.16|4277.66|4274.16|4272.66|8780
1699971000000|2023-11-14 14:10:00|4278.16|4276.66|4280.16|4278.66|4280.16|4278.66|4276.16|4274.66|6634
1699971300000|2023-11-14 14:15:00|4281.16|4279.66|4279.16|4277.66|4282.16|4280.66|4278.16|4276.66|8881
1699971600000|2023-11-14 14:20:00|4280.16|4278.66|4281.16|4279.66|4281.16|4279.66|4277.16|4275.66|9364
1699971900000|2023-11-14 14:25:00|4280.16|4278.66|4284.16|4282.66|4284.16|4282.66|4279.16|4277.66|8400
1699972200000|2023-11-14 14:30:00|4285.16|4283.66|4285.16|4283.66|4289.16|4287.66|4283.16|4281.66|18570
1699972500000|2023-11-14 14:35:00|4286.16|4284.66|4287.16|4285.66|4288.16|4286.66|4284.16|4282.66|13244
1699972800000|2023-11-14 14:40:00|4288.16|4286.66|4285.16|4283.66|4288.16|4286.66|4285.16|4283.66|11028
1699973100000|2023-11-14 14:45:00|4286.16|4284.66|4283.16|4281.66|4289.16|4287.66|4283.16|4281.66|12509
1699973400000|2023-11-14 14:50:00|4284.16|4282.66|4285.16|4283.66|4286.16|4284.66|4282.16|4280.66|11402
1699973700000|2023-11-14 14:55:00|4284.16|4282.66|4287.16|4285.66|4288.16|4286.66|4283.16|4281.66|7457
1699974000000|2023-11-14 15:00:00|4288.16|4286.66|4292.16|4290.66|4292.16|4290.66|4287.16|4285.66|11223
1699974300000|2023-11-14 15:05:00|4291.16|4289.66|4293.16|4291.66|4294.16|4292.66|4289.16|4287.66|20228
1699974600000|2023-11-14 15:10:00|4292.93|4291.43|4293.93|4292.43|4296.93|4295.43|4291.93|4290.43|11059
1699974900000|2023-11-14 15:15:00|4294.93|4293.43|4295.93|4294.43|4298.93|4297.43|4292.93|4291.43|9856
1699975200000|2023-11-14 15:20:00|4295.43|4293.93|4295.93|4294.43|4298.93|4297.43|4293.93|4292.43|9674
1699975500000|2023-11-14 15:25:00|4294.93|4293.43|4298.93|4297.43|4298.93|4297.43|4294.93|4293.43|16590
1699975800000|2023-11-14 15:30:00|4297.93|4296.43|4300.93|4299.43|4300.93|4299.43|4297.93|4296.43|16802
1699976100000|2023-11-14 15:35:00|4299.93|4298.43|4301.93|4300.43|4305.93|4304.43|4299.93|4298.43|33214
1699976400000|2023-11-14 15:40:00|4302.93|4301.43|4295.93|4294.43|4302.93|4301.43|4294.93|4293.43|20963
1699976700000|2023-11-14 15:45:00|4296.93|4295.43|4296.93|4295.43|4297.93|4296.43|4295.93|4294.43|13016
1699977000000|2023-11-14 15:50:00|4295.93|4294.43|4289.93|4288.43|4296.93|4295.43|4288.93|4287.43|12765
1699977300000|2023-11-14 15:55:00|4289.43|4287.93|4292.93|4291.43|4292.93|4291.43|4289.43|4287.93|12212
1699977600000|2023-11-14 16:00:00|4293.93|4292.43|4294.93|4293.43|4294.93|4293.43|4292.93|4291.43|10353
1699977900000|2023-11-14 16:05:00|4293.93|4292.43|4295.93|4294.43|4296.93|4295.43|4293.93|4292.43|10008
1699978200000|2023-11-14 16:10:00|4296.93|4295.43|4297.93|4296.43|4297.93|4296.43|4295.93|4294.43|14002
1699978500000|2023-11-14 16:15:00|4296.93|4295.43|4296.93|4295.43|4298.93|4297.43|4296.93|4295.43|11300
1699978800000|2023-11-14 16:20:00|4295.93|4294.43|4296.93|4295.43|4296.93|4295.43|4294.93|4293.43|18846
1699979100000|2023-11-14 16:25:00|4297.93|4296.43|4297.93|4296.43|4298.93|4297.43|4295.93|4294.43|41751
1699979400000|2023-11-14 16:30:00|4296.93|4295.43|4293.93|4292.43|4297.93|4296.43|4293.93|4292.43|76323
1699979700000|2023-11-14 16:35:00|4294.93|4293.43|4292.93|4291.43|4295.93|4294.43|4292.93|4291.43|39583
1699980000000|2023-11-14 16:40:00|4293.93|4292.43|4293.93|4292.43|4294.93|4293.43|4293.93|4292.43|12845
1699980300000|2023-11-14 16:45:00|4294.93|4293.43|4292.93|4291.43|4294.93|4293.43|4292.93|4291.43|3498
1699980600000|2023-11-14 16:50:00|4291.93|4290.43|4291.93|4290.43|4291.93|4290.43|4289.93|4288.43|7759
1699980900000|2023-11-14 16:55:00|4290.93|4289.43|4286.93|4285.43|4290.93|4289.43|4286.93|4285.43|4833
1699981200000|2023-11-14 17:00:00|4287.93|4286.43|4287.93|4286.43|4288.93|4287.43|4286.93|4285.43|9939
1699981500000|2023-11-14 17:05:00|4286.93|4285.43|4287.93|4286.43|4287.93|4286.43|4286.93|4285.43|4776
1699981800000|2023-11-14 17:10:00|4286.93|4285.43|4288.93|4287.43|4289.93|4288.43|4286.93|4285.43|4051
1699982100000|2023-11-14 17:15:00|4287.93|4286.43|4287.93|4286.43|4288.93|4287.43|4287.93|4286.43|4351
1699982400000|2023-11-14 17:20:00|4286.93|4285.43|4286.93|4285.43|4286.93|4285.43|4286.93|4285.43|6670
1699982700000|2023-11-14 17:25:00|4287.93|4286.43|4286.93|4285.43|4287.93|4286.43|4286.93|4285.43|2935
1699983000000|2023-11-14 17:30:00|4287.93|4286.43|4288.93|4287.43|4288.93|4287.43|4286.93|4285.43|3178
1699983300000|2023-11-14 17:35:00|4287.93|4286.43|4288.93|4287.43|4288.93|4287.43|4287.93|4286.43|1321
1699983600000|2023-11-14 17:40:00|4289.93|4288.43|4289.93|4288.43|4289.93|4288.43|4287.93|4286.43|2107
1699983900000|2023-11-14 17:45:00|4288.93|4287.43|4290.93|4289.43|4290.93|4289.43|4288.93|4287.43|3987
1699984200000|2023-11-14 17:50:00|4289.93|4288.43|4288.93|4287.43|4289.93|4288.43|4288.93|4287.43|1282
1699984500000|2023-11-14 17:55:00|||||||||5649
1699984800000|2023-11-14 18:00:00|4289.93|4288.43|4289.93|4288.43|4289.93|4288.43|4288.93|4287.43|667
1699985100000|2023-11-14 18:05:00|4290.93|4289.43|4291.93|4290.43|4291.93|4290.43|4290.93|4289.43|2226
1699985400000|2023-11-14 18:10:00|4290.93|4289.43|4290.93|4289.43|4291.93|4290.43|4290.93|4289.43|1019
1699985700000|2023-11-14 18:15:00|4290.43|4288.93|4290.93|4289.43|4290.93|4289.43|4289.93|4288.43|908
1699986000000|2023-11-14 18:20:00|4291.93|4290.43|4291.93|4290.43|4291.93|4290.43|4291.93|4290.43|1071
1699986300000|2023-11-14 18:25:00|4292.43|4290.93|4292.93|4291.43|4292.93|4291.43|4291.93|4290.43|530
1699986600000|2023-11-14 18:30:00|4293.93|4292.43|4292.93|4291.43|4293.93|4292.43|4292.93|4291.43|536
1699986900000|2023-11-14 18:35:00|4291.93|4290.43|4291.93|4290.43|4292.93|4291.43|4291.93|4290.43|946
1699987200000|2023-11-14 18:40:00|4290.93|4289.43|4290.93|4289.43|4290.93|4289.43|4289.93|4288.43|717
1699987500000|2023-11-14 18:45:00|4289.93|4288.43|4290.93|4289.43|4290.93|4289.43|4289.43|4287.93|916
1699987800000|2023-11-14 18:50:00|4290.43|4288.93|4289.93|4288.43|4290.93|4289.43|4289.93|4288.43|275
1699988100000|2023-11-14 18:55:00|4288.93|4287.43|4287.93|4286.43|4289.93|4288.43|4287.93|4286.43|501
1699988400000|2023-11-14 19:00:00|4286.93|4285.43|4287.93|4286.43|4288.93|4287.43|4286.93|4285.43|643
1699988700000|2023-11-14 19:05:00|4286.93|4285.43|4287.93|4286.43|4287.93|4286.43|4285.93|4284.43|1208
1699989000000|2023-11-14 19:10:00|4285.93|4284.43|4288.93|4287.43|4288.93|4287.43|4285.93|4284.43|765
1699989300000|2023-11-14 19:15:00|4289.93|4288.43|4288.93|4287.43|4289.93|4288.43|4288.93|4287.43|323
1699989600000|2023-11-14 19:20:00|||||||||33
1699989900000|2023-11-14 19:25:00|4289.93|4288.43|4289.93|4288.43|4290.93|4289.43|4289.93|4288.43|398
1699990200000|2023-11-14 19:30:00|4290.93|4289.43|4290.93|4289.43|4291.93|4290.43|4290.93|4289.43|877
1699990500000|2023-11-14 19:35:00|||||||||415
1699990800000|2023-11-14 19:40:00|4291.93|4290.43|4290.93|4289.43|4291.93|4290.43|4290.93|4289.43|598
1699991100000|2023-11-14 19:45:00|4291.93|4290.43|4291.93|4290.43|4291.93|4290.43|4290.93|4289.43|852
1699991400000|2023-11-14 19:50:00|4292.93|4291.43|4292.93|4291.43|4292.93|4291.43|4291.93|4290.43|858
1699991700000|2023-11-14 19:55:00|4293.93|4292.43|4292.93|4291.43|4293.93|4292.43|4292.93|4291.43|801
1699992000000|2023-11-14 20:00:00|4293.93|4292.43|4293.93|4292.43|4293.93|4292.43|4292.93|4291.43|315
1699992300000|2023-11-14 20:05:00|4294.93|4293.43|4295.93|4294.43|4295.93|4294.43|4294.93|4293.43|696
1699992600000|2023-11-14 20:10:00|4296.93|4295.43|4296.93|4295.43|4296.93|4295.43|4295.93|4294.43|1241
1699992900000|2023-11-14 20:15:00|4297.93|4296.43|4296.93|4295.43|4297.93|4296.43|4296.93|4295.43|1187
1699993200000|2023-11-14 20:20:00|4297.43|4295.93|4296.93|4295.43|4297.93|4296.43|4296.93|4295.43|423
1699993500000|2023-11-14 20:25:00|4295.93|4294.43|4297.93|4296.43|4297.93|4296.43|4295.93|4294.43|592
1699993800000|2023-11-14 20:30:00|4296.93|4295.43|4296.93|4295.43|4298.93|4297.43|4296.93|4295.43|775
1699994100000|2023-11-14 20:35:00|4295.93|4294.43|4295.93|4294.43|4296.93|4295.43|4294.93|4293.43|1247
1699994400000|2023-11-14 20:40:00|4296.93|4295.43|4294.93|4293.43|4296.93|4295.43|4294.93|4293.43|1639
1699994700000|2023-11-14 20:45:00|4293.93|4292.43|4292.93|4291.43|4294.93|4293.43|4292.93|4291.43|1328
1699995000000|2023-11-14 20:50:00|4291.93|4290.43|4291.93|4290.43|4292.93|4291.43|4289.93|4288.43|3202
1699995300000|2023-11-14 20:55:00|4290.93|4289.43|4293.93|4292.43|4293.93|4292.43|4290.93|4289.43|2368
1699995600000|2023-11-14 21:00:00|4292.78|4289.78|4295.88|4292.88|4298.78|4295.78|4292.08|4289.08|103
1699995900000|2023-11-14 21:05:00|4295.68|4292.68|4295.18|4292.18|4296.08|4293.08|4294.68|4291.68|0
1699996200000|2023-11-14 21:10:00|4295.38|4292.38|4295.38|4292.38|4295.78|4292.78|4295.18|4292.18|0
1699996500000|2023-11-14 21:15:00|4295.68|4292.68|4295.18|4292.18|4295.88|4292.88|4295.18|4292.18|0
1699996800000|2023-11-14 21:20:00|4295.28|4292.28|4295.38|4292.38|4295.68|4292.68|4295.18|4292.18|0
1699997100000|2023-11-14 21:25:00|4295.68|4292.68|4297.28|4294.28|4297.28|4294.28|4295.68|4292.68|0
1699997400000|2023-11-14 21:30:00|4297.58|4294.58|4297.28|4294.28|4297.58|4294.58|4297.28|4294.28|0
1699997700000|2023-11-14 21:35:00|4297.08|4294.08|4297.08|4294.08|4297.28|4294.28|4297.08|4294.08|0
1699998000000|2023-11-14 21:40:00|4297.28|4294.28|4297.28|4294.28|4297.28|4294.28|4297.08|4294.08|0
1699998300000|2023-11-14 21:45:00|4297.08|4294.08|4296.08|4293.08|4297.28|4294.28|4296.08|4293.08|0
1699998600000|2023-11-14 21:50:00|4296.38|4293.38|4296.58|4293.58|4297.08|4294.08|4296.38|4293.38|0
1699998900000|2023-11-14 21:55:00|4296.78|4293.78|4296.28|4293.28|4296.78|4293.78|4296.18|4293.18|0
1699999200000|2023-11-14 22:00:00|4296.18|4293.18|4296.08|4293.08|4296.68|4293.68|4296.08|4293.08|0
1699999500000|2023-11-14 22:05:00|4295.98|4292.98|4296.28|4293.28|4296.78|4293.78|4295.78|4292.78|0
1699999800000|2023-11-14 22:10:00|4296.38|4293.38|4295.88|4292.88|4296.48|4293.48|4295.78|4292.78|0
1700000100000|2023-11-14 22:15:00|4296.28|4293.28|4296.98|4293.98|4296.98|4293.98|4296.28|4293.28|0
1700000400000|2023-11-14 22:20:00|4297.08|4294.08|4296.98|4293.98|4297.08|4294.08|4296.98|4293.98|0
1700000700000|2023-11-14 22:25:00|4297.08|4294.08|4296.98|4293.98|4297.28|4294.28|4296.98|4293.98|0
1700001000000|2023-11-14 22:30:00|4296.88|4293.88|4296.78|4293.78|4296.98|4293.98|4296.78|4293.78|0
1700001300000|2023-11-14 22:35:00|4296.98|4293.98|4297.18|4294.18|4297.18|4294.18|4296.88|4293.88|0
1700001600000|2023-11-14 22:40:00|4297.28|4294.28|4297.28|4294.28|4297.28|4294.28|4297.28|4294.28|0
1700001900000|2023-11-14 22:45:00|4297.38|4294.38|4297.38|4294.38|4297.38|4294.38|4297.28|4294.28|0
1700002200000|2023-11-14 22:50:00|4297.28|4294.28|4297.28|4294.28|4297.58|4294.58|4297.18|4294.18|0
1700002500000|2023-11-14 22:55:00|4297.48|4294.48|4297.38|4294.38|4297.58|4294.58|4297.18|4294.18|0
1700002800000|2023-11-14 23:00:00|4297.68|4294.68|4299.48|4296.48|4299.88|4296.88|4296.98|4293.98|0
1700003100000|2023-11-14 23:05:00|4299.28|4296.28|4299.48|4296.48|4299.88|4296.88|4299.18|4296.18|0
1700003400000|2023-11-14 23:10:00|4299.68|4296.68|4299.68|4296.68|4299.88|4296.88|4299.48|4296.48|0
1700003700000|2023-11-14 23:15:00|4299.88|4296.88|4299.68|4296.68|4300.18|4297.18|4299.18|4296.18|0
1700004000000|2023-11-14 23:20:00|4299.48|4296.48|4299.48|4296.48|4299.88|4296.88|4299.18|4296.18|0
1700004300000|2023-11-14 23:25:00|4299.18|4296.18|4299.68|4296.68|4299.88|4296.88|4299.18|4296.18|0
1700004600000|2023-11-14 23:30:00|4299.78|4296.78|4299.18|4296.18|4299.88|4296.88|4298.98|4295.98|0
1700004900000|2023-11-14 23:35:00|4299.48|4296.48|4300.18|4297.18|4300.18|4297.18|4299.48|4296.48|0
1700005200000|2023-11-14 23:40:00|4300.08|4297.08|4300.38|4297.38|4301.08|4298.08|4299.88|4296.88|0
1700005500000|2023-11-14 23:45:00|4300.18|4297.18|4298.78|4295.78|4300.38|4297.38|4298.78|4295.78|0
1700005800000|2023-11-14 23:50:00|4298.58|4295.58|4298.78|4295.78|4299.48|4296.48|4298.28|4295.28|0
1700006100000|2023-11-14 23:55:00|4298.48|4295.48|4298.28|4295.28|4298.78|4295.78|4297.78|4294.78|0
1700006400000|2023-11-15 00:00:00|4298.48|4295.48|4297.78|4294.78|4298.98|4295.98|4297.58|4294.58|0
1700006700000|2023-11-15 00:05:00|4297.58|4294.58|4297.78|4294.78|4297.98|4294.98|4297.28|4294.28|0
1700007000000|2023-11-15 00:10:00|4297.58|4294.58|4296.8|4293.8|4297.68|4294.68|4296.38|4293.38|0
1700007300000|2023-11-15 00:15:00|4297|4294|4298.6|4296.6|4298.6|4296.6|4295.6|4293.6|615
1700007600000|2023-11-15 00:20:00|4299.6|4297.6|4298.6|4296.6|4299.6|4297.6|4298.6|4296.6|86
1700007900000|2023-11-15 00:25:00|4299.1|4297.1|4299.6|4297.6|4299.6|4297.6|4298.6|4296.6|135
1700008200000|2023-11-15 00:30:00|4298.6|4296.6|4297.6|4295.6|4299.6|4297.6|4297.6|4295.6|132
1700008500000|2023-11-15 00:35:00|||||||||31
1700008800000|2023-11-15 00:40:00|4296.6|4294.6|4296.6|4294.6|4296.6|4294.6|4296.6|4294.6|137
1700009100000|2023-11-15 00:45:00|4295.6|4293.6|4295.6|4293.6|4295.6|4293.6|4295.6|4293.6|149
1700009400000|2023-11-15 00:50:00|4296.6|4294.6|4296.6|4294.6|4297.6|4295.6|4296.6|4294.6|280
1700009700000|2023-11-15 00:55:00|4295.6|4293.6|4295.6|4293.6|4295.6|4293.6|4295.6|4293.6|20
1700010000000|2023-11-15 01:00:00|4296.6|4294.6|4295.6|4293.6|4296.6|4294.6|4295.6|4293.6|178
1700010300000|2023-11-15 01:05:00|4296.1|4294.1|4296.6|4294.6|4296.6|4294.6|4296.1|4294.1|199
1700010600000|2023-11-15 01:10:00|||||||||14
1700010900000|2023-11-15 01:15:00|4297.6|4295.6|4296.6|4294.6|4297.6|4295.6|4296.6|4294.6|378
1700011200000|2023-11-15 01:20:00|4295.6|4293.6|4295.6|4293.6|4296.6|4294.6|4294.6|4292.6|277
1700011500000|2023-11-15 01:25:00|4294.6|4292.6|4294.6|4292.6|4295.6|4293.6|4294.6|4292.6|249
1700011800000|2023-11-15 01:30:00|4295.6|4293.6|4292.6|4290.6|4295.6|4293.6|4292.6|4290.6|705
1700012100000|2023-11-15 01:35:00|4293.6|4291.6|4294.6|4292.6|4294.6|4292.6|4292.6|4290.6|397
1700012400000|2023-11-15 01:40:00|4295.6|4293.6|4295.6|4293.6|4296.6|4294.6|4295.6|4293.6|187
1700012700000|2023-11-15 01:45:00|4296.6|4294.6|4296.6|4294.6|4296.6|4294.6|4295.6|4293.6|108
1700013000000|2023-11-15 01:50:00|4295.6|4293.6|4294.6|4292.6|4295.6|4293.6|4294.6|4292.6|176
1700013300000|2023-11-15 01:55:00|4295.6|4293.6|4295.6|4293.6|4295.6|4293.6|4295.6|4293.6|134
1700013600000|2023-11-15 02:00:00|4296.6|4294.6|4294.6|4292.6|4297.6|4295.6|4294.6|4292.6|339
1700013900000|2023-11-15 02:05:00|4295.6|4293.6|4295.1|4293.1|4295.6|4293.6|4294.6|4292.6|56
1700014200000|2023-11-15 02:10:00|4295.6|4293.6|4295.6|4293.6|4296.6|4294.6|4294.6|4292.6|61
1700014500000|2023-11-15 02:15:00|4296.6|4294.6|4296.6|4294.6|4296.6|4294.6|4295.6|4293.6|85
1700014800000|2023-11-15 02:20:00|4295.6|4293.6|4296.6|4294.6|4296.6|4294.6|4295.6|4293.6|57
1700015100000|2023-11-15 02:25:00|4296.1|4294.1|4296.6|4294.6|4296.6|4294.6|4296.1|4294.1|1
1700015400000|2023-11-15 02:30:00|4297.6|4295.6|4297.6|4295.6|4297.6|4295.6|4297.6|4295.6|226
1700015700000|2023-11-15 02:35:00|4298.1|4296.1|4298.6|4296.6|4298.6|4296.6|4298.1|4296.1|59
1700016000000|2023-11-15 02:40:00|4299.6|4297.6|4299.6|4297.6|4299.6|4297.6|4299.6|4297.6|87
1700016300000|2023-11-15 02:45:00|4300.6|4298.6|4300.6|4298.6|4300.6|4298.6|4299.6|4297.6|277
1700016600000|2023-11-15 02:50:00|4299.6|4297.6|4300.6|4298.6|4300.6|4298.6|4299.6|4297.6|38
1700016900000|2023-11-15 02:55:00|||||||||40
1700017200000|2023-11-15 03:00:00|4300.1|4298.1|4300.6|4298.6|4300.6|4298.6|4299.6|4297.6|91
1700017500000|2023-11-15 03:05:00|||||||||25
1700017800000|2023-11-15 03:10:00|||||||||19
1700018100000|2023-11-15 03:15:00|||||||||30
1700018400000|2023-11-15 03:20:00|4299.6|4297.6|4298.6|4296.6|4299.6|4297.6|4298.6|4296.6|225
1700018700000|2023-11-15 03:25:00|||||||||22
1700019000000|2023-11-15 03:30:00|4297.6|4295.6|4296.6|4294.6|4297.6|4295.6|4296.6|4294.6|140
1700019300000|2023-11-15 03:35:00|4297.6|4295.6|4297.6|4295.6|4297.6|4295.6|4296.6|4294.6|174
1700019600000|2023-11-15 03:40:00|||||||||23
1700019900000|2023-11-15 03:45:00|||||||||18
1700020200000|2023-11-15 03:50:00|||||||||78
1700020500000|2023-11-15 03:55:00|4298.6|4296.6|4299.6|4297.6|4299.6|4297.6|4298.6|4296.6|220
1700020800000|2023-11-15 04:00:00|4299.1|4297.1|4298.6|4296.6|4299.1|4297.1|4298.6|4296.6|157
1700021100000|2023-11-15 04:05:00|4299.6|4297.6|4299.6|4297.6|4299.6|4297.6|4299.6|4297.6|22
1700021400000|2023-11-15 04:10:00|||||||||44
1700021700000|2023-11-15 04:15:00|4298.6|4296.6|4298.6|4296.6|4298.6|4296.6|4298.6|4296.6|61
1700022000000|2023-11-15 04:20:00|||||||||14
1700022300000|2023-11-15 04:25:00|||||||||41
1700022600000|2023-11-15 04:30:00|4299.6|4297.6|4299.6|4297.6|4299.6|4297.6|4299.6|4297.6|49
1700022900000|2023-11-15 04:35:00|4298.6|4296.6|4298.6|4296.6|4298.6|4296.6|4298.6|4296.6|200
1700023200000|2023-11-15 04:40:00|||||||||49
1700023800000|2023-11-15 04:50:00|||||||||25
1700024100000|2023-11-15 04:55:00|||||||||14
1700024400000|2023-11-15 05:00:00|4297.6|4295.6|4297.6|4295.6|4297.6|4295.6|4296.6|4294.6|695
1700024700000|2023-11-15 05:05:00|4296.6|4294.6|4296.6|4294.6|4297.6|4295.6|4296.6|4294.6|214
1700025000000|2023-11-15 05:10:00|4297.1|4295.1|4297.6|4295.6|4297.6|4295.6|4296.6|4294.6|223
1700025300000|2023-11-15 05:15:00|4298.1|4296.1|4297.6|4295.6|4298.6|4296.6|4297.6|4295.6|187
1700025600000|2023-11-15 05:20:00|4298.6|4296.6|4298.6|4296.6|4298.6|4296.6|4298.6|4296.6|67
1700025900000|2023-11-15 05:25:00|4297.6|4295.6|4303.6|4301.6|4304.1|4302.1|4297.6|4295.6|1468
1700026200000|2023-11-15 05:30:00|4302.6|4300.6|4303.6|4301.6|4303.6|4301.6|4302.6|4300.6|935
1700026500000|2023-11-15 05:35:00|4304.6|4302.6|4305.6|4303.6|4305.6|4303.6|4304.6|4302.6|982
1700026800000|2023-11-15 05:40:00|4304.6|4302.6|4304.6|4302.6|4304.6|4302.6|4303.6|4301.6|388
1700027100000|2023-11-15 05:45:00|4305.6|4303.6|4305.6|4303.6|4305.6|4303.6|4304.6|4302.6|153
1700027400000|2023-11-15 05:50:00|4305.1|4303.1|4304.6|4302.6|4305.1|4303.1|4304.6|4302.6|238
1700027700000|2023-11-15 05:55:00|4303.6|4301.6|4302.6|4300.6|4304.1|4302.1|4302.6|4300.6|344
1700028000000|2023-11-15 06:00:00|4301.6|4299.6|4302.6|4300.6|4302.6|4300.6|4301.6|4299.6|413
1700028300000|2023-11-15 06:05:00|4303.6|4301.6|4302.6|4300.6|4303.6|4301.6|4302.6|4300.6|147
1700028600000|2023-11-15 06:10:00|||||||||49
1700028900000|2023-11-15 06:15:00|||||||||18
1700029200000|2023-11-15 06:20:00|4303.6|4301.6|4302.6|4300.6|4303.6|4301.6|4302.6|4300.6|225
1700029500000|2023-11-15 06:25:00|4303.6|4301.6|4304.6|4302.6|4304.6|4302.6|4303.6|4301.6|317
1700029800000|2023-11-15 06:30:00|4305.6|4303.6|4305.6|4303.6|4306.6|4304.6|4305.6|4303.6|509
1700030100000|2023-11-15 06:35:00|4306.1|4304.1|4306.6|4304.6|4307.6|4305.6|4305.6|4303.6|482
1700030400000|2023-11-15 06:40:00|4305.6|4303.6|4306.6|4304.6|4306.6|4304.6|4305.6|4303.6|225
1700030700000|2023-11-15 06:45:00|4307.6|4305.6|4306.6|4304.6|4307.6|4305.6|4306.6|4304.6|289
1700031000000|2023-11-15 06:50:00|4307.6|4305.6|4308.6|4306.6|4309.6|4307.6|4307.6|4305.6|1892
1700031300000|2023-11-15 06:55:00|4308.1|4306.1|4307.6|4305.6|4308.6|4306.6|4305.6|4303.6|625
1700031600000|2023-11-15 07:00:00|4307.35|4305.85|4302.35|4300.85|4309.35|4307.85|4302.35|4300.85|1504
1700031900000|2023-11-15 07:05:00|4301.35|4299.85|4301.35|4299.85|4302.35|4300.85|4300.35|4298.85|2518
1700032200000|2023-11-15 07:10:00|4302.35|4300.85|4300.35|4298.85|4302.35|4300.85|4299.35|4297.85|1081
1700032500000|2023-11-15 07:15:00|4300.85|4299.35|4301.35|4299.85|4302.35|4300.85|4299.85|4298.35|918
1700032800000|2023-11-15 07:20:00|4300.35|4298.85|4299.35|4297.85|4300.35|4298.85|4298.35|4296.85|2449
1700033100000|2023-11-15 07:25:00|4298.35|4296.85|4301.35|4299.85|4301.35|4299.85|4298.35|4296.85|1256
1700033400000|2023-11-15 07:30:00|4302.35|4300.85|4302.35|4300.85|4303.35|4301.85|4300.85|4299.35|1608
1700033700000|2023-11-15 07:35:00|4303.35|4301.85|4303.35|4301.85|4303.35|4301.85|4301.35|4299.85|895
1700034000000|2023-11-15 07:40:00|4302.35|4300.85|4302.35|4300.85|4303.35|4301.85|4302.35|4300.85|785
1700034300000|2023-11-15 07:45:00|4301.35|4299.85|4300.35|4298.85|4302.35|4300.85|4300.35|4298.85|1792
1700034600000|2023-11-15 07:50:00|4301.35|4299.85|4301.35|4299.85|4303.35|4301.85|4301.35|4299.85|1139
1700034900000|2023-11-15 07:55:00|4300.35|4298.85|4300.35|4298.85|4301.35|4299.85|4300.35|4298.85|2797
1700035200000|2023-11-15 08:00:00|4301.35|4299.85|4308.35|4306.85|4308.35|4306.85|4300.35|4298.85|22906
1700035500000|2023-11-15 08:05:00|4307.35|4305.85|4310.35|4308.85|4313.35|4311.85|4307.35|4305.85|11304
1700035800000|2023-11-15 08:10:00|4309.35|4307.85|4314.35|4312.85|4317.35|4315.85|4306.35|4304.85|11118
1700036100000|2023-11-15 08:15:00|4315.35|4313.85|4317.35|4315.85|4319.35|4317.85|4315.35|4313.85|8205
1700036400000|2023-11-15 08:20:00|4316.35|4314.85|4313.35|4311.85|4318.35|4316.85|4312.35|4310.85|5168
1700036700000|2023-11-15 08:25:00|4314.35|4312.85|4312.35|4310.85|4315.35|4313.85|4310.35|4308.85|7622
1700037000000|2023-11-15 08:30:00|4313.35|4311.85|4314.35|4312.85|4314.35|4312.85|4309.35|4307.85|9091
1700037300000|2023-11-15 08:35:00|4314.85|4313.35|4319.35|4317.85|4320.35|4318.85|4314.85|4313.35|8340
1700037600000|2023-11-15 08:40:00|4319.78|4318.28|4322.78|4321.28|4323.78|4322.28|4318.78|4317.28|6926
1700037900000|2023-11-15 08:45:00|4321.78|4320.28|4322.78|4321.28|4323.78|4322.28|4321.78|4320.28|4926
1700038200000|2023-11-15 08:50:00|4323.78|4322.28|4322.78|4321.28|4324.78|4323.28|4321.78|4320.28|13774
1700038500000|2023-11-15 08:55:00|4321.78|4320.28|4325.78|4324.28|4326.78|4325.28|4321.78|4320.28|11159
1700038800000|2023-11-15 09:00:00|4324.78|4323.28|4325.78|4324.28|4326.78|4325.28|4324.78|4323.28|10395
1700039100000|2023-11-15 09:05:00|4324.78|4323.28|4322.78|4321.28|4325.78|4324.28|4321.78|4320.28|6000
1700039400000|2023-11-15 09:10:00|4321.78|4320.28|4316.78|4315.28|4322.78|4321.28|4316.78|4315.28|8694
1700039700000|2023-11-15 09:15:00|4317.78|4316.28|4314.78|4313.28|4318.78|4317.28|4314.78|4313.28|10868
1700040000000|2023-11-15 09:20:00|4313.78|4312.28|4318.78|4317.28|4319.78|4318.28|4313.78|4312.28|5516
1700040300000|2023-11-15 09:25:00|4317.78|4316.28|4317.78|4316.28|4318.78|4317.28|4314.78|4313.28|5192
1700040600000|2023-11-15 09:30:00|4316.78|4315.28|4312.78|4311.28|4317.78|4316.28|4312.78|4311.28|8437
1700040900000|2023-11-15 09:35:00|4311.78|4310.28|4311.78|4310.28|4312.78|4311.28|4310.78|4309.28|7948
1700041200000|2023-11-15 09:40:00|4310.78|4309.28|4307.78|4306.28|4310.78|4309.28|4305.78|4304.28|8090
1700041500000|2023-11-15 09:45:00|4308.78|4307.28|4306.78|4305.28|4310.78|4309.28|4305.78|4304.28|10036
1700041800000|2023-11-15 09:50:00|4307.78|4306.28|4306.78|4305.28|4307.78|4306.28|4305.78|4304.28|4847
1700042100000|2023-11-15 09:55:00|4307.78|4306.28|4307.78|4306.28|4307.78|4306.28|4306.78|4305.28|5435
1700042400000|2023-11-15 10:00:00|4306.78|4305.28|4307.78|4306.28|4307.78|4306.28|4306.78|4305.28|5640
1700042700000|2023-11-15 10:05:00|4306.78|4305.28|4309.78|4308.28|4309.78|4308.28|4306.78|4305.28|7584
1700043000000|2023-11-15 10:10:00|4310.78|4309.28|4308.78|4307.28|4310.78|4309.28|4308.78|4307.28|4181
1700043300000|2023-11-15 10:15:00|4309.78|4308.28|4312.78|4311.28|4313.78|4312.28|4308.78|4307.28|3831
1700043600000|2023-11-15 10:20:00|4311.78|4310.28|4311.78|4310.28|4312.78|4311.28|4310.78|4309.28|4184
1700043900000|2023-11-15 10:25:00|4312.78|4311.28|4314.78|4313.28|4314.78|4313.28|4312.78|4311.28|6784
1700044200000|2023-11-15 10:30:00|4315.78|4314.28|4315.78|4314.28|4316.78|4315.28|4314.78|4313.28|4760
1700044500000|2023-11-15 10:35:00|4316.78|4315.28|4318.78|4317.28|4319.78|4318.28|4315.78|4314.28|5944
1700044800000|2023-11-15 10:40:00|4319.78|4318.28|4318.78|4317.28|4319.78|4318.28|4317.78|4316.28|3061
1700045100000|2023-11-15 10:45:00|4317.78|4316.28|4316.78|4315.28|4318.78|4317.28|4316.78|4315.28|4242
1700045400000|2023-11-15 10:50:00|4317.78|4316.28|4318.78|4317.28|4318.78|4317.28|4316.78|4315.28|2809
1700045700000|2023-11-15 10:55:00|4317.78|4316.28|4316.78|4315.28|4318.78|4317.28|4315.78|4314.28|3595
1700046000000|2023-11-15 11:00:00|4317.78|4316.28|4315.78|4314.28|4317.78|4316.28|4315.78|4314.28|2313
1700046300000|2023-11-15 11:05:00|4314.78|4313.28|4315.78|4314.28|4316.78|4315.28|4313.78|4312.28|6555
1700046600000|2023-11-15 11:10:00|4314.78|4313.28|4315.78|4314.28|4316.78|4315.28|4313.78|4312.28|7427
1700046900000|2023-11-15 11:15:00|4316.78|4315.28|4317.78|4316.28|4317.78|4316.28|4315.78|4314.28|4015
1700047200000|2023-11-15 11:20:00|4318.78|4317.28|4318.78|4317.28|4318.78|4317.28|4317.78|4316.28|1006
1700047500000|2023-11-15 11:25:00|4317.78|4316.28|4318.78|4317.28|4318.78|4317.28|4317.78|4316.28|3569
1700047800000|2023-11-15 11:30:00|4319.78|4318.28|4322.78|4321.28|4323.78|4322.28|4319.78|4318.28|6336
1700048100000|2023-11-15 11:35:00|4323.28|4321.78|4321.78|4320.28|4323.78|4322.28|4321.78|4320.28|7225
1700048400000|2023-11-15 11:40:00|4322.78|4321.28|4323.78|4322.28|4323.78|4322.28|4320.78|4319.28|4730
1700048700000|2023-11-15 11:45:00|4322.78|4321.28|4324.78|4323.28|4324.78|4323.28|4322.78|4321.28|4423
1700049000000|2023-11-15 11:50:00|4325.78|4324.28|4324.78|4323.28|4325.78|4324.28|4322.78|4321.28|9230
1700049300000|2023-11-15 11:55:00|4323.78|4322.28|4324.78|4323.28|4325.78|4324.28|4323.78|4322.28|2696
1700049600000|2023-11-15 12:00:00|4323.78|4322.28|4323.78|4322.28|4323.78|4322.28|4322.78|4321.28|2561
1700049900000|2023-11-15 12:05:00|4322.78|4321.28|4319.78|4318.28|4322.78|4321.28|4319.78|4318.28|3626
1700050200000|2023-11-15 12:10:00|4320.78|4319.28|4322.78|4321.28|4322.78|4321.28|4320.78|4319.28|2385
1700050500000|2023-11-15 12:15:00|4321.78|4320.28|4320.78|4319.28|4322.78|4321.28|4319.78|4318.28|4987
1700050800000|2023-11-15 12:20:00|4319.78|4318.28|4318.78|4317.28|4319.78|4318.28|4315.78|4314.28|3802
1700051100000|2023-11-15 12:25:00|4317.78|4316.28|4320.78|4319.28|4322.78|4321.28|4317.78|4316.28|2289
1700051400000|2023-11-15 12:30:00|4321.78|4320.28|4321.78|4320.28|4323.78|4322.28|4321.78|4320.28|2535
1700051700000|2023-11-15 12:35:00|4322.78|4321.28|4321.78|4320.28|4322.78|4321.28|4320.78|4319.28|3514
1700052000000|2023-11-15 12:40:00|4321.72|4320.22|4320.72|4319.22|4322.72|4321.22|4320.72|4319.22|1946
1700052300000|2023-11-15 12:45:00|4319.72|4318.22|4318.72|4317.22|4320.72|4319.22|4317.72|4316.22|2081
1700052600000|2023-11-15 12:50:00|4319.72|4318.22|4320.72|4319.22|4321.72|4320.22|4319.72|4318.22|2481
1700052900000|2023-11-15 12:55:00|4321.72|4320.22|4322.72|4321.22|4323.72|4322.22|4321.72|4320.22|2796
1700053200000|2023-11-15 13:00:00|4322.22|4320.72|4323.72|4322.22|4323.72|4322.22|4321.72|4320.22|2773
1700053500000|2023-11-15 13:05:00|4322.72|4321.22|4326.72|4325.22|4327.72|4326.22|4322.72|4321.22|5592
1700053800000|2023-11-15 13:10:00|4325.72|4324.22|4323.72|4322.22|4325.72|4324.22|4322.72|4321.22|3038
1700054100000|2023-11-15 13:15:00|4322.72|4321.22|4323.72|4322.22|4324.72|4323.22|4322.72|4321.22|3607
1700054400000|2023-11-15 13:20:00|4322.72|4321.22|4323.72|4322.22|4324.22|4322.72|4322.72|4321.22|3264
1700054700000|2023-11-15 13:25:00|4324.22|4322.72|4323.22|4321.72|4324.72|4323.22|4322.72|4321.22|8922
1700055000000|2023-11-15 13:30:00|4323.72|4322.22|4318.72|4317.22|4325.22|4323.72|4316.22|4314.72|8871
1700055300000|2023-11-15 13:35:00|4318.22|4316.72|4315.72|4314.22|4319.72|4318.22|4314.72|4313.22|5728
1700055600000|2023-11-15 13:40:00|4316.72|4315.22|4312.72|4311.22|4318.72|4317.22|4311.72|4310.22|5513
1700055900000|2023-11-15 13:45:00|4313.72|4312.22|4315.72|4314.22|4317.72|4316.22|4312.72|4311.22|8271
1700056200000|2023-11-15 13:50:00|4316.22|4314.72|4316.72|4315.22|4317.72|4316.22|4313.72|4312.22|7730
1700056500000|2023-11-15 13:55:00|4317.22|4315.72|4313.72|4312.22|4317.72|4316.22|4312.72|4311.22|1884
1700056800000|2023-11-15 14:00:00|4314.72|4313.22|4310.72|4309.22|4314.72|4313.22|4310.72|4309.22|4511
1700057100000|2023-11-15 14:05:00|4311.72|4310.22|4309.72|4308.22|4311.72|4310.22|4308.72|4307.22|11916
1700057400000|2023-11-15 14:10:00|4308.72|4307.22|4307.72|4306.22|4309.72|4308.22|4306.72|4305.22|4849
1700057700000|2023-11-15 14:15:00|4306.72|4305.22|4309.72|4308.22|4309.72|4308.22|4306.72|4305.22|5572
1700058000000|2023-11-15 14:20:00|4308.72|4307.22|4309.72|4308.22|4310.72|4309.22|4307.72|4306.22|4873
1700058300000|2023-11-15 14:25:00|4310.72|4309.22|4311.72|4310.22|4312.72|4311.22|4309.72|4308.22|4471
1700058600000|2023-11-15 14:30:00|4312.72|4311.22|4316.72|4315.22|4316.72|4315.22|4312.72|4311.22|7921
1700058900000|2023-11-15 14:35:00|4315.72|4314.22|4315.72|4314.22|4317.72|4316.22|4313.72|4312.22|4553
1700059200000|2023-11-15 14:40:00|4316.72|4315.22|4313.72|4312.22|4316.72|4315.22|4310.72|4309.22|5911
1700059500000|2023-11-15 14:45:00|4312.72|4311.22|4314.72|4313.22|4317.72|4316.22|4311.72|4310.22|12153
1700059800000|2023-11-15 14:50:00|4315.72|4314.22|4313.72|4312.22|4315.72|4314.22|4308.72|4307.22|7739
1700060100000|2023-11-15 14:55:00|4312.72|4311.22|4310.72|4309.22|4313.72|4312.22|4309.72|4308.22|12117
1700060400000|2023-11-15 15:00:00|4311.22|4309.72|4315.72|4314.22|4315.72|4314.22|4309.72|4308.22|6056
1700060700000|2023-11-15 15:05:00|4314.72|4313.22|4316.72|4315.22|4317.72|4316.22|4313.72|4312.22|4881
1700061000000|2023-11-15 15:10:00|4316.83|4315.33|4316.83|4315.33|4317.83|4316.33|4315.83|4314.33|4448
1700061300000|2023-11-15 15:15:00|4317.83|4316.33|4317.83|4316.33|4318.83|4317.33|4316.83|4315.33|3726
1700061600000|2023-11-15 15:20:00|4316.83|4315.33|4317.83|4316.33|4318.83|4317.33|4316.83|4315.33|5425
1700061900000|2023-11-15 15:25:00|4318.83|4317.33|4313.83|4312.33|4318.83|4317.33|4313.83|4312.33|8212
1700062200000|2023-11-15 15:30:00|4314.83|4313.33|4315.83|4314.33|4316.83|4315.33|4311.83|4310.33|6739
1700062500000|2023-11-15 15:35:00|4316.83|4315.33|4314.83|4313.33|4316.83|4315.33|4313.83|4312.33|5403
1700062800000|2023-11-15 15:40:00|4314.33|4312.83|4314.83|4313.33|4315.83|4314.33|4312.83|4311.33|6482
1700063100000|2023-11-15 15:45:00|4315.33|4313.83|4315.83|4314.33|4315.83|4314.33|4314.83|4313.33|8451
1700063400000|2023-11-15 15:50:00|4314.83|4313.33|4315.83|4314.33|4316.83|4315.33|4314.83|4313.33|11290
1700063700000|2023-11-15 15:55:00|4316.83|4315.33|4315.83|4314.33|4316.83|4315.33|4314.83|4313.33|4643
1700064000000|2023-11-15 16:00:00|4316.83|4315.33|4317.83|4316.33|4318.83|4317.33|4315.83|4314.33|13160
1700064300000|2023-11-15 16:05:00|4316.83|4315.33|4316.83|4315.33|4317.83|4316.33|4314.83|4313.33|10355
1700064600000|2023-11-15 16:10:00|4317.83|4316.33|4315.83|4314.33|4317.83|4316.33|4315.83|4314.33|13097
1700064900000|2023-11-15 16:15:00|4316.83|4315.33|4315.83|4314.33|4316.83|4315.33|4315.83|4314.33|11479
1700065200000|2023-11-15 16:20:00|4316.83|4315.33|4316.83|4315.33|4317.83|4316.33|4315.83|4314.33|8132
1700065500000|2023-11-15 16:25:00|4317.83|4316.33|4316.83|4315.33|4317.83|4316.33|4316.83|4315.33|20425
1700065800000|2023-11-15 16:30:00|4317.83|4316.33|4316.83|4315.33|4317.83|4316.33|4315.83|4314.33|30739
1700066100000|2023-11-15 16:35:00|4315.83|4314.33|4314.83|4313.33|4315.83|4314.33|4313.83|4312.33|16704
1700066400000|2023-11-15 16:40:00|4313.83|4312.33|4310.83|4309.33|4313.83|4312.33|4310.83|4309.33|5662
1700066700000|2023-11-15 16:45:00|4311.83|4310.33|4312.83|4311.33|4313.83|4312.33|4311.83|4310.33|3968
1700067000000|2023-11-15 16:50:00|4313.83|4312.33|4312.83|4311.33|4313.83|4312.33|4311.83|4310.33|5544
1700067300000|2023-11-15 16:55:00|4311.83|4310.33|4312.83|4311.33|4313.83|4312.33|4311.83|4310.33|1927
1700067600000|2023-11-15 17:00:00|4313.83|4312.33|4312.83|4311.33|4313.83|4312.33|4311.83|4310.33|3857
1700067900000|2023-11-15 17:05:00|4313.83|4312.33|4313.83|4312.33|4314.83|4313.33|4312.83|4311.33|3237
1700068200000|2023-11-15 17:10:00|4312.83|4311.33|4312.83|4311.33|4313.83|4312.33|4310.83|4309.33|1613
1700068500000|2023-11-15 17:15:00|4311.83|4310.33|4313.83|4312.33|4313.83|4312.33|4311.83|4310.33|964
1700068800000|2023-11-15 17:20:00|4312.83|4311.33|4313.83|4312.33|4313.83|4312.33|4312.83|4311.33|3574
1700069100000|2023-11-15 17:25:00|4314.83|4313.33|4314.83|4313.33|4315.83|4314.33|4313.83|4312.33|3038
1700069400000|2023-11-15 17:30:00|4314.33|4312.83|4314.83|4313.33|4315.83|4314.33|4313.83|4312.33|4477
1700069700000|2023-11-15 17:35:00|4315.83|4314.33|4314.83|4313.33|4315.83|4314.33|4314.83|4313.33|3200
1700070000000|2023-11-15 17:40:00|4315.83|4314.33|4313.83|4312.33|4315.83|4314.33|4311.83|4310.33|2189
1700070300000|2023-11-15 17:45:00|4314.83|4313.33|4314.83|4313.33|4314.83|4313.33|4314.83|4313.33|506
1700070600000|2023-11-15 17:50:00|4313.83|4312.33|4315.83|4314.33|4315.83|4314.33|4313.83|4312.33|1308
1700070900000|2023-11-15 17:55:00|4314.83|4313.33|4313.83|4312.33|4314.83|4313.33|4313.83|4312.33|1240
1700071200000|2023-11-15 18:00:00|4313.33|4311.83|4313.83|4312.33|4314.83|4313.33|4312.83|4311.33|1262
1700071500000|2023-11-15 18:05:00|4312.83|4311.33|4311.83|4310.33|4312.83|4311.33|4310.83|4309.33|1807
1700071800000|2023-11-15 18:10:00|4312.83|4311.33|4310.83|4309.33|4312.83|4311.33|4309.83|4308.33|2789
1700072100000|2023-11-15 18:15:00|4309.83|4308.33|4311.33|4309.83|4311.83|4310.33|4308.83|4307.33|810
1700072400000|2023-11-15 18:20:00|4311.83|4310.33|4313.83|4312.33|4313.83|4312.33|4310.83|4309.33|834
1700072700000|2023-11-15 18:25:00|4312.83|4311.33|4313.83|4312.33|4313.83|4312.33|4312.83|4311.33|863
1700073000000|2023-11-15 18:30:00|4312.83|4311.33|4314.83|4313.33|4314.83|4313.33|4312.83|4311.33|823
1700073300000|2023-11-15 18:35:00|4314.33|4312.83|4314.83|4313.33|4314.83|4313.33|4313.83|4312.33|428
1700073600000|2023-11-15 18:40:00|4315.33|4313.83|4314.83|4313.33|4315.83|4314.33|4313.83|4312.33|544
1700073900000|2023-11-15 18:45:00|4313.83|4312.33|4314.83|4313.33|4314.83|4313.33|4313.83|4312.33|554
1700074200000|2023-11-15 18:50:00|4315.83|4314.33|4314.83|4313.33|4315.83|4314.33|4314.83|4313.33|700
1700074500000|2023-11-15 18:55:00|||||||||123
1700074800000|2023-11-15 19:00:00|4315.83|4314.33|4316.83|4315.33|4316.83|4315.33|4314.83|4313.33|855
1700075100000|2023-11-15 19:05:00|4317.83|4316.33|4316.83|4315.33|4317.83|4316.33|4316.83|4315.33|1693
1700075400000|2023-11-15 19:10:00|||||||||426
1700075700000|2023-11-15 19:15:00|4315.83|4314.33|4315.83|4314.33|4315.83|4314.33|4314.83|4313.33|1585
1700076000000|2023-11-15 19:20:00|4314.83|4313.33|4314.83|4313.33|4314.83|4313.33|4313.83|4312.33|3458
1700076300000|2023-11-15 19:25:00|4315.83|4314.33|4317.83|4316.33|4317.83|4316.33|4315.83|4314.33|538
1700076600000|2023-11-15 19:30:00|4316.83|4315.33|4317.83|4316.33|4317.83|4316.33|4316.83|4315.33|1044
1700076900000|2023-11-15 19:35:00|||||||||50
1700077200000|2023-11-15 19:40:00|4318.83|4317.33|4316.83|4315.33|4318.83|4317.33|4315.83|4314.33|1236
1700077500000|2023-11-15 19:45:00|4316.33|4314.83|4314.83|4313.33|4316.83|4315.33|4314.83|4313.33|370
1700077800000|2023-11-15 19:50:00|4313.83|4312.33|4314.83|4313.33|4315.83|4314.33|4313.83|4312.33|523
1700078100000|2023-11-15 19:55:00|4315.83|4314.33|4315.83|4314.33|4315.83|4314.33|4314.83|4313.33|445
1700078400000|2023-11-15 20:00:00|4314.83|4313.33|4315.83|4314.33|4316.83|4315.33|4314.83|4313.33|505
1700078700000|2023-11-15 20:05:00|4316.83|4315.33|4313.83|4312.33|4316.83|4315.33|4313.83|4312.33|478
1700079000000|2023-11-15 20:10:00|4314.83|4313.33|4315.83|4314.33|4315.83|4314.33|4313.83|4312.33|317
1700079300000|2023-11-15 20:15:00|4315.33|4313.83|4315.83|4314.33|4315.83|4314.33|4314.83|4313.33|368
1700079600000|2023-11-15 20:20:00|4314.83|4313.33|4314.83|4313.33|4315.83|4314.33|4313.83|4312.33|381
1700079900000|2023-11-15 20:25:00|4314.33|4312.83|4315.83|4314.33|4315.83|4314.33|4313.83|4312.33|512
1700080200000|2023-11-15 20:30:00|4316.83|4315.33|4315.83|4314.33|4316.83|4315.33|4315.83|4314.33|703
1700080500000|2023-11-15 20:35:00|4316.83|4315.33|4315.83|4314.33|4316.83|4315.33|4314.83|4313.33|1141
1700080800000|2023-11-15 20:40:00|4314.83|4313.33|4314.83|4313.33|4314.83|4313.33|4314.83|4313.33|1036
1700081100000|2023-11-15 20:45:00|4313.83|4312.33|4312.83|4311.33|4315.83|4314.33|4312.83|4311.33|1123
1700081400000|2023-11-15 20:50:00|4313.83|4312.33|4311.83|4310.33|4313.83|4312.33|4310.83|4309.33|1520
1700081700000|2023-11-15 20:55:00|4312.83|4311.33|4313.83|4312.33|4313.83|4312.33|4311.83|4310.33|5279
1700082000000|2023-11-15 21:00:00|4313.78|4310.78|4310.48|4307.48|4313.78|4310.78|4309.98|4306.98|62
1700082300000|2023-11-15 21:05:00|4310.28|4307.28|4308.58|4305.58|4310.28|4307.28|4307.38|4304.38|0
1700082600000|2023-11-15 21:10:00|4308.28|4305.28|4306.88|4303.88|4308.78|4305.78|4306.68|4303.68|0
1700082900000|2023-11-15 21:15:00|4307.08|4304.08|4307.08|4304.08|4308.08|4305.08|4306.88|4303.88|0
1700083200000|2023-11-15 21:20:00|4307.38|4304.38|4307.38|4304.38|4307.38|4304.38|4306.88|4303.88|0
1700083500000|2023-11-15 21:25:00|4307.08|4304.08|4307.38|4304.38|4307.58|4304.58|4306.88|4303.88|0
1700083800000|2023-11-15 21:30:00|4307.58|4304.58|4307.58|4304.58|4307.88|4304.88|4307.38|4304.38|0
1700084100000|2023-11-15 21:35:00|4307.38|4304.38|4307.58|4304.58|4307.58|4304.58|4307.38|4304.38|0
1700084400000|2023-11-15 21:40:00|4307.38|4304.38|4307.88|4304.88|4308.28|4305.28|4307.38|4304.38|0
1700084700000|2023-11-15 21:45:00|4307.58|4304.58|4307.08|4304.08|4307.58|4304.58|4307.08|4304.08|0
1700085000000|2023-11-15 21:50:00|4307.28|4304.28|4307.98|4304.98|4308.08|4305.08|4307.28|4304.28|0
1700085300000|2023-11-15 21:55:00|4308.08|4305.08|4308.38|4305.38|4308.58|4305.58|4307.88|4304.88|0
1700085600000|2023-11-15 22:00:00|4308.48|4305.48|4307.98|4304.98|4308.48|4305.48|4307.98|4304.98|0
1700085900000|2023-11-15 22:05:00|4307.68|4304.68|4307.68|4304.68|4307.68|4304.68|4307.68|4304.68|0
1700086200000|2023-11-15 22:10:00|4307.28|4304.28|4307.68|4304.68|4307.68|4304.68|4307.28|4304.28|0
1700086500000|2023-11-15 22:15:00|4307.28|4304.28|4307.28|4304.28|4307.28|4304.28|4307.28|4304.28|0
1700086800000|2023-11-15 22:20:00|4307.68|4304.68|4307.68|4304.68|4307.68|4304.68|4307.68|4304.68|0
1700087100000|2023-11-15 22:25:00|4307.78|4304.78|4307.68|4304.68|4307.78|4304.78|4307.58|4304.58|0
1700087400000|2023-11-15 22:30:00|4307.58|4304.58|4307.68|4304.68|4307.68|4304.68|4307.38|4304.38|0
1700087700000|2023-11-15 22:35:00|4307.48|4304.48|4307.48|4304.48|4307.48|4304.48|4307.48|4304.48|0
1700088600000|2023-11-15 22:50:00|4307.88|4304.88|4307.88|4304.88|4308.08|4305.08|4307.68|4304.68|0
1700088900000|2023-11-15 22:55:00|4307.78|4304.78|4307.88|4304.88|4307.88|4304.88|4307.78|4304.78|0
1700089200000|2023-11-15 23:00:00|4308.68|4305.68|4309.08|4306.08|4309.28|4306.28|4308.08|4305.08|0
1700089500000|2023-11-15 23:05:00|4309.28|4306.28|4309.08|4306.08|4309.48|4306.48|4308.78|4305.78|0
1700089800000|2023-11-15 23:10:00|4309.28|4306.28|4308.28|4305.28|4309.78|4306.78|4307.88|4304.88|0
1700090100000|2023-11-15 23:15:00|4308.78|4305.78|4309.48|4306.48|4309.78|4306.78|4308.58|4305.58|0
1700090400000|2023-11-15 23:20:00|4309.78|4306.78|4309.78|4306.78|4310.08|4307.08|4309.48|4306.48|0
1700090700000|2023-11-15 23:25:00|4309.48|4306.48|4309.78|4306.78|4310.28|4307.28|4309.48|4306.48|0
1700091000000|2023-11-15 23:30:00|4309.88|4306.88|4309.98|4306.98|4309.98|4306.98|4309.48|4306.48|0
1700091300000|2023-11-15 23:35:00|4309.78|4306.78|4309.48|4306.48|4309.78|4306.78|4309.28|4306.28|0
1700091600000|2023-11-15 23:40:00|4309.28|4306.28|4309.78|4306.78|4309.98|4306.98|4309.28|4306.28|0
1700091900000|2023-11-15 23:45:00|4309.98|4306.98|4310.6|4307.6|4310.68|4307.68|4309.78|4306.78|0
1700092200000|2023-11-15 23:50:00|4310.7|4307.7|4310.8|4307.8|4311|4308|4310.3|4307.3|0
1700092500000|2023-11-15 23:55:00|4311|4308|4311|4308|4311|4308|4310.6|4307.6|0
1700092800000|2023-11-16 00:00:00|4310.9|4307.9|4311.3|4308.3|4311.5|4308.5|4310.6|4307.6|0
1700093100000|2023-11-16 00:05:00|4311.5|4308.5|4312.2|4309.2|4312.7|4309.7|4311.5|4308.5|0
1700093400000|2023-11-16 00:10:00|4312.3|4309.3|4312.2|4309.2|4312.7|4309.7|4312|4309|0
1700093700000|2023-11-16 00:15:00|4312.5|4309.5|4319.4|4317.4|4319.4|4317.4|4312.5|4309.5|539
1700094000000|2023-11-16 00:20:00|4320.4|4318.4|4318.4|4316.4|4320.4|4318.4|4318.4|4316.4|364
1700094300000|2023-11-16 00:25:00|4318.9|4316.9|4317.4|4315.4|4318.9|4316.9|4317.4|4315.4|228
1700094600000|2023-11-16 00:30:00|4317.9|4315.9|4317.4|4315.4|4317.9|4315.9|4316.4|4314.4|359
1700094900000|2023-11-16 00:35:00|4316.4|4314.4|4316.4|4314.4|4317.4|4315.4|4316.4|4314.4|149
1700095200000|2023-11-16 00:40:00|4315.4|4313.4|4314.9|4312.9|4316.4|4314.4|4314.4|4312.4|275
1700095500000|2023-11-16 00:45:00|4315.4|4313.4|4314.4|4312.4|4315.4|4313.4|4314.4|4312.4|44
1700095800000|2023-11-16 00:50:00|||||||||12
1700096100000|2023-11-16 00:55:00|4314.9|4312.9|4316.4|4314.4|4316.4|4314.4|4314.9|4312.9|195
1700096400000|2023-11-16 01:00:00|4315.9|4313.9|4315.4|4313.4|4316.4|4314.4|4314.4|4312.4|267
1700096700000|2023-11-16 01:05:00|4314.4|4312.4|4314.4|4312.4|4314.4|4312.4|4314.4|4312.4|72
1700097000000|2023-11-16 01:10:00|||||||||16
1700097300000|2023-11-16 01:15:00|4313.4|4311.4|4312.4|4310.4|4314.4|4312.4|4312.4|4310.4|474
1700097600000|2023-11-16 01:20:00|4312.9|4310.9|4314.4|4312.4|4314.4|4312.4|4312.4|4310.4|203
1700097900000|2023-11-16 01:25:00|4313.9|4311.9|4313.4|4311.4|4314.4|4312.4|4312.4|4310.4|516
1700098200000|2023-11-16 01:30:00|4312.9|4310.9|4313.4|4311.4|4313.4|4311.4|4312.4|4310.4|131
1700098500000|2023-11-16 01:35:00|4312.4|4310.4|4311.4|4309.4|4312.4|4310.4|4311.4|4309.4|211
1700098800000|2023-11-16 01:40:00|4311.9|4309.9|4311.4|4309.4|4312.4|4310.4|4311.4|4309.4|123
1700099100000|2023-11-16 01:45:00|4310.4|4308.4|4309.4|4307.4|4310.4|4308.4|4309.4|4307.4|666
1700099400000|2023-11-16 01:50:00|4308.4|4306.4|4310.4|4308.4|4310.4|4308.4|4308.4|4306.4|308
1700099700000|2023-11-16 01:55:00|4309.4|4307.4|4308.4|4306.4|4310.4|4308.4|4308.4|4306.4|393
1700100000000|2023-11-16 02:00:00|4308.9|4306.9|4305.4|4303.4|4309.4|4307.4|4305.4|4303.4|1397
1700100300000|2023-11-16 02:05:00|4306.4|4304.4|4305.4|4303.4|4306.4|4304.4|4305.4|4303.4|286
1700100600000|2023-11-16 02:10:00|4305.9|4303.9|4305.4|4303.4|4306.4|4304.4|4305.4|4303.4|208
1700100900000|2023-11-16 02:15:00|4305.9|4303.9|4306.4|4304.4|4306.4|4304.4|4305.4|4303.4|504
1700101200000|2023-11-16 02:20:00|4307.4|4305.4|4306.4|4304.4|4307.4|4305.4|4305.4|4303.4|490
1700101500000|2023-11-16 02:25:00|4305.4|4303.4|4306.4|4304.4|4306.4|4304.4|4305.4|4303.4|130
1700101800000|2023-11-16 02:30:00|4305.4|4303.4|4306.4|4304.4|4306.4|4304.4|4305.4|4303.4|101
1700102100000|2023-11-16 02:35:00|4305.4|4303.4|4306.4|4304.4|4306.4|4304.4|4305.4|4303.4|242
1700102400000|2023-11-16 02:40:00|4305.4|4303.4|4306.4|4304.4|4306.4|4304.4|4305.4|4303.4|475
1700102700000|2023-11-16 02:45:00|4305.4|4303.4|4305.4|4303.4|4305.4|4303.4|4305.4|4303.4|164
1700103000000|2023-11-16 02:50:00|4304.9|4302.9|4304.4|4302.4|4305.4|4303.4|4304.4|4302.4|274
1700103300000|2023-11-16 02:55:00|4305.4|4303.4|4304.4|4302.4|4305.4|4303.4|4304.4|4302.4|319
1700103600000|2023-11-16 03:00:00|4303.4|4301.4|4303.4|4301.4|4303.4|4301.4|4302.4|4300.4|984
1700103900000|2023-11-16 03:05:00|4302.4|4300.4|4303.4|4301.4|4303.4|4301.4|4302.4|4300.4|203
1700104200000|2023-11-16 03:10:00|4304.4|4302.4|4305.4|4303.4|4305.4|4303.4|4304.4|4302.4|370
1700104500000|2023-11-16 03:15:00|4304.4|4302.4|4304.4|4302.4|4305.4|4303.4|4303.4|4301.4|239
1700104800000|2023-11-16 03:20:00|4303.4|4301.4|4304.4|4302.4|4304.4|4302.4|4303.4|4301.4|124
1700105100000|2023-11-16 03:25:00|4303.4|4301.4|4304.4|4302.4|4304.4|4302.4|4303.4|4301.4|276
1700105400000|2023-11-16 03:30:00|4303.4|4301.4|4304.4|4302.4|4304.4|4302.4|4303.4|4301.4|474
1700105700000|2023-11-16 03:35:00|4305.4|4303.4|4302.4|4300.4|4305.4|4303.4|4302.4|4300.4|218
1700106000000|2023-11-16 03:40:00|||||||||57
1700106300000|2023-11-16 03:45:00|4301.4|4299.4|4302.4|4300.4|4302.4|4300.4|4301.4|4299.4|283
1700106600000|2023-11-16 03:50:00|4301.9|4299.9|4302.4|4300.4|4302.4|4300.4|4301.4|4299.4|90
1700106900000|2023-11-16 03:55:00|4301.4|4299.4|4301.9|4299.9|4302.4|4300.4|4301.4|4299.4|235
1700107200000|2023-11-16 04:00:00|4302.4|4300.4|4302.4|4300.4|4302.4|4300.4|4301.4|4299.4|177
1700107500000|2023-11-16 04:05:00|4301.9|4299.9|4303.4|4301.4|4303.4|4301.4|4301.4|4299.4|50
1700107800000|2023-11-16 04:10:00|4304.4|4302.4|4303.4|4301.4|4304.4|4302.4|4303.4|4301.4|161
1700108100000|2023-11-16 04:15:00|4304.4|4302.4|4303.4|4301.4|4304.4|4302.4|4303.4|4301.4|57
1700108400000|2023-11-16 04:20:00|4304.4|4302.4|4303.4|4301.4|4304.4|4302.4|4303.4|4301.4|51
1700108700000|2023-11-16 04:25:00|||||||||15
1700109000000|2023-11-16 04:30:00|4304.4|4302.4|4303.4|4301.4|4304.4|4302.4|4303.4|4301.4|44
1700109300000|2023-11-16 04:35:00|4304.4|4302.4|4303.4|4301.4|4304.4|4302.4|4303.4|4301.4|24
1700109600000|2023-11-16 04:40:00|||||||||18
1700109900000|2023-11-16 04:45:00|4304.4|4302.4|4304.4|4302.4|4304.4|4302.4|4304.4|4302.4|23
1700110200000|2023-11-16 04:50:00|4305.4|4303.4|4306.4|4304.4|4307.4|4305.4|4305.4|4303.4|146
1700110500000|2023-11-16 04:55:00|4307.4|4305.4|4306.4|4304.4|4307.4|4305.4|4306.4|4304.4|123
1700110800000|2023-11-16 05:00:00|4307.4|4305.4|4307.4|4305.4|4307.4|4305.4|4306.9|4304.9|40
1700111100000|2023-11-16 05:05:00|4306.9|4304.9|4308.4|4306.4|4308.4|4306.4|4306.4|4304.4|262
1700111400000|2023-11-16 05:10:00|4307.9|4305.9|4308.4|4306.4|4309.4|4307.4|4307.4|4305.4|50
1700111700000|2023-11-16 05:15:00|4307.9|4305.9|4307.4|4305.4|4309.4|4307.4|4307.4|4305.4|62
1700112000000|2023-11-16 05:20:00|||||||||59
1700112300000|2023-11-16 05:25:00|4308.4|4306.4|4307.4|4305.4|4308.4|4306.4|4307.4|4305.4|159
1700112600000|2023-11-16 05:30:00|4307.9|4305.9|4309.4|4307.4|4310.4|4308.4|4307.9|4305.9|90
1700112900000|2023-11-16 05:35:00|4309.9|4307.9|4309.4|4307.4|4310.4|4308.4|4309.4|4307.4|67
1700113200000|2023-11-16 05:40:00|4308.4|4306.4|4308.4|4306.4|4309.4|4307.4|4308.4|4306.4|126
1700113500000|2023-11-16 05:45:00|||||||||30
1700113800000|2023-11-16 05:50:00|4307.4|4305.4|4307.4|4305.4|4307.4|4305.4|4307.4|4305.4|36
1700114100000|2023-11-16 05:55:00|4308.4|4306.4|4307.4|4305.4|4308.4|4306.4|4307.4|4305.4|487
1700114400000|2023-11-16 06:00:00|4307.9|4305.9|4312.9|4310.9|4313.4|4311.4|4307.9|4305.9|2330
1700114700000|2023-11-16 06:05:00|4312.4|4310.4|4311.4|4309.4|4313.4|4311.4|4310.4|4308.4|839
1700115000000|2023-11-16 06:10:00|4312.4|4310.4|4312.4|4310.4|4312.9|4310.9|4311.4|4309.4|148
1700115300000|2023-11-16 06:15:00|4313.4|4311.4|4311.4|4309.4|4313.4|4311.4|4310.4|4308.4|374
1700115600000|2023-11-16 06:20:00|4310.4|4308.4|4310.4|4308.4|4311.4|4309.4|4310.4|4308.4|183
1700115900000|2023-11-16 06:25:00|4310.9|4308.9|4310.4|4308.4|4311.4|4309.4|4310.4|4308.4|112
1700116200000|2023-11-16 06:30:00|||||||||3
1700116500000|2023-11-16 06:35:00|4309.4|4307.4|4309.4|4307.4|4309.4|4307.4|4308.4|4306.4|1021
1700116800000|2023-11-16 06:40:00|4308.9|4306.9|4310.4|4308.4|4310.4|4308.4|4308.9|4306.9|94
1700117100000|2023-11-16 06:45:00|4309.4|4307.4|4309.4|4307.4|4309.4|4307.4|4308.4|4306.4|339
1700117400000|2023-11-16 06:50:00|4310.4|4308.4|4311.4|4309.4|4311.4|4309.4|4310.4|4308.4|223
1700117700000|2023-11-16 06:55:00|4312.4|4310.4|4311.4|4309.4|4312.4|4310.4|4311.4|4309.4|150
1700118000000|2023-11-16 07:00:00|4311.15|4309.65|4312.15|4310.65|4313.15|4311.65|4311.15|4309.65|1360
1700118300000|2023-11-16 07:05:00|4312.65|4311.15|4312.15|4310.65|4312.65|4311.15|4311.15|4309.65|1192
1700118600000|2023-11-16 07:10:00|4311.15|4309.65|4314.15|4312.65|4314.15|4312.65|4311.15|4309.65|1233
1700118900000|2023-11-16 07:15:00|4313.65|4312.15|4312.15|4310.65|4314.15|4312.65|4311.15|4309.65|909
1700119200000|2023-11-16 07:20:00|4311.15|4309.65|4312.15|4310.65|4312.15|4310.65|4310.15|4308.65|929
1700119500000|2023-11-16 07:25:00|4311.65|4310.15|4312.15|4310.65|4312.15|4310.65|4311.15|4309.65|685
1700119800000|2023-11-16 07:30:00|4311.15|4309.65|4314.15|4312.65|4314.15|4312.65|4311.15|4309.65|1466
1700120100000|2023-11-16 07:35:00|4313.15|4311.65|4313.15|4311.65|4315.15|4313.65|4313.15|4311.65|1100
1700120400000|2023-11-16 07:40:00|4314.15|4312.65|4316.15|4314.65|4316.15|4314.65|4313.15|4311.65|943
1700120700000|2023-11-16 07:45:00|4315.65|4314.15|4315.15|4313.65|4316.15|4314.65|4315.15|4313.65|1162
1700121000000|2023-11-16 07:50:00|4314.15|4312.65|4315.15|4313.65|4316.15|4314.65|4314.15|4312.65|1258
1700121300000|2023-11-16 07:55:00|4315.65|4314.15|4314.15|4312.65|4316.15|4314.65|4314.15|4312.65|1947
1700121600000|2023-11-16 08:00:00|4315.15|4313.65|4320.15|4318.65|4320.15|4318.65|4315.15|4313.65|24493
1700121900000|2023-11-16 08:05:00|4319.15|4317.65|4316.15|4314.65|4320.15|4318.65|4316.15|4314.65|8404
1700122200000|2023-11-16 08:10:00|4315.15|4313.65|4319.15|4317.65|4319.15|4317.65|4314.15|4312.65|4108
1700122500000|2023-11-16 08:15:00|4318.15|4316.65|4322.15|4320.65|4323.15|4321.65|4318.15|4316.65|5457
1700122800000|2023-11-16 08:20:00|4321.15|4319.65|4320.15|4318.65|4322.15|4320.65|4318.15|4316.65|4603
1700123100000|2023-11-16 08:25:00|4319.15|4317.65|4319.15|4317.65|4322.15|4320.65|4319.15|4317.65|3430
1700123400000|2023-11-16 08:30:00|4320.15|4318.65|4322.15|4320.65|4323.15|4321.65|4318.15|4316.65|6417
1700123700000|2023-11-16 08:35:00|4323.15|4321.65|4324.15|4322.65|4324.15|4322.65|4320.15|4318.65|5767
1700124000000|2023-11-16 08:40:00|4324.02|4322.52|4319.02|4317.52|4324.02|4322.52|4318.02|4316.52|10059
1700124300000|2023-11-16 08:45:00|4320.02|4318.52|4322.02|4320.52|4324.02|4322.52|4319.02|4317.52|3938
1700124600000|2023-11-16 08:50:00|4323.02|4321.52|4319.02|4317.52|4323.02|4321.52|4319.02|4317.52|12241
1700124900000|2023-11-16 08:55:00|4320.02|4318.52|4320.02|4318.52|4321.02|4319.52|4317.02|4315.52|6601
1700125200000|2023-11-16 09:00:00|4319.02|4317.52|4315.02|4313.52|4321.02|4319.52|4314.02|4312.52|3158
1700125500000|2023-11-16 09:05:00|4314.02|4312.52|4317.02|4315.52|4317.02|4315.52|4313.02|4311.52|5462
1700125800000|2023-11-16 09:10:00|4318.02|4316.52|4320.02|4318.52|4321.02|4319.52|4317.02|4315.52|3263
1700126100000|2023-11-16 09:15:00|4319.02|4317.52|4320.02|4318.52|4321.02|4319.52|4319.02|4317.52|2885
1700126400000|2023-11-16 09:20:00|4321.02|4319.52|4319.02|4317.52|4322.02|4320.52|4319.02|4317.52|2489
1700126700000|2023-11-16 09:25:00|4318.02|4316.52|4318.02|4316.52|4319.02|4317.52|4317.02|4315.52|2552
1700127000000|2023-11-16 09:30:00|4317.02|4315.52|4312.02|4310.52|4317.02|4315.52|4311.02|4309.52|13574
1700127300000|2023-11-16 09:35:00|4311.52|4310.02|4311.02|4309.52|4314.02|4312.52|4311.02|4309.52|3514
1700127600000|2023-11-16 09:40:00|4312.02|4310.52|4310.02|4308.52|4312.02|4310.52|4310.02|4308.52|5085
1700127900000|2023-11-16 09:45:00|4311.02|4309.52|4312.02|4310.52|4313.02|4311.52|4310.02|4308.52|4502
1700128200000|2023-11-16 09:50:00|4312.52|4311.02|4313.02|4311.52|4314.02|4312.52|4312.02|4310.52|5634
1700128500000|2023-11-16 09:55:00|4312.02|4310.52|4313.02|4311.52|4314.02|4312.52|4311.02|4309.52|3076
1700128800000|2023-11-16 10:00:00|4314.02|4312.52|4314.02|4312.52|4316.02|4314.52|4313.02|4311.52|1670
1700129100000|2023-11-16 10:05:00|4313.02|4311.52|4312.02|4310.52|4314.02|4312.52|4312.02|4310.52|1943
1700129400000|2023-11-16 10:10:00|4313.02|4311.52|4315.02|4313.52|4315.02|4313.52|4312.02|4310.52|9376
1700129700000|2023-11-16 10:15:00|4314.02|4312.52|4314.02|4312.52|4315.02|4313.52|4313.02|4311.52|13895
1700130000000|2023-11-16 10:20:00|4313.02|4311.52|4316.02|4314.52|4317.02|4315.52|4313.02|4311.52|1808
1700130300000|2023-11-16 10:25:00|4317.02|4315.52|4316.02|4314.52|4317.02|4315.52|4316.02|4314.52|2943
1700130600000|2023-11-16 10:30:00|4315.02|4313.52|4316.02|4314.52|4317.02|4315.52|4315.02|4313.52|2380
1700130900000|2023-11-16 10:35:00|4315.02|4313.52|4312.02|4310.52|4316.02|4314.52|4312.02|4310.52|3999
1700131200000|2023-11-16 10:40:00|4311.02|4309.52|4310.02|4308.52|4312.02|4310.52|4310.02|4308.52|3392
1700131500000|2023-11-16 10:45:00|4311.02|4309.52|4312.02|4310.52|4313.02|4311.52|4311.02|4309.52|9836
1700131800000|2023-11-16 10:50:00|4313.02|4311.52|4313.02|4311.52|4314.02|4312.52|4312.02|4310.52|4075
1700132100000|2023-11-16 10:55:00|4314.02|4312.52|4312.02|4310.52|4314.02|4312.52|4311.02|4309.52|4366
1700132400000|2023-11-16 11:00:00|4311.02|4309.52|4312.02|4310.52|4313.02|4311.52|4311.02|4309.52|4259
1700132700000|2023-11-16 11:05:00|4311.02|4309.52|4312.02|4310.52|4313.02|4311.52|4310.02|4308.52|3893
1700133000000|2023-11-16 11:10:00|4311.02|4309.52|4312.02|4310.52|4313.02|4311.52|4311.02|4309.52|4483
1700133300000|2023-11-16 11:15:00|4313.02|4311.52|4312.02|4310.52|4313.02|4311.52|4312.02|4310.52|2443
1700133600000|2023-11-16 11:20:00|4313.02|4311.52|4312.02|4310.52|4313.02|4311.52|4311.02|4309.52|1544
1700133900000|2023-11-16 11:25:00|4311.02|4309.52|4312.02|4310.52|4312.02|4310.52|4311.02|4309.52|5083
1700134200000|2023-11-16 11:30:00|4311.02|4309.52|4309.02|4307.52|4311.02|4309.52|4309.02|4307.52|2760
1700134500000|2023-11-16 11:35:00|4308.02|4306.52|4308.02|4306.52|4309.02|4307.52|4308.02|4306.52|5245
1700134800000|2023-11-16 11:40:00|4309.02|4307.52|4308.02|4306.52|4310.02|4308.52|4307.02|4305.52|2292
1700135100000|2023-11-16 11:45:00|4309.02|4307.52|4308.02|4306.52|4310.02|4308.52|4308.02|4306.52|3471
1700135400000|2023-11-16 11:50:00|4309.02|4307.52|4309.02|4307.52|4309.02|4307.52|4308.02|4306.52|1575
1700135700000|2023-11-16 11:55:00|4310.02|4308.52|4310.02|4308.52|4311.02|4309.52|4309.02|4307.52|2137
1700136000000|2023-11-16 12:00:00|4309.02|4307.52|4308.02|4306.52|4310.02|4308.52|4307.02|4305.52|4395
1700136300000|2023-11-16 12:05:00|4307.52|4306.02|4304.02|4302.52|4308.02|4306.52|4304.02|4302.52|6427
1700136600000|2023-11-16 12:10:00|4305.02|4303.52|4305.02|4303.52|4305.02|4303.52|4304.02|4302.52|4185
1700136900000|2023-11-16 12:15:00|4304.52|4303.02|4305.02|4303.52|4306.02|4304.52|4304.02|4302.52|1908
1700137200000|2023-11-16 12:20:00|4304.02|4302.52|4305.02|4303.52|4306.02|4304.52|4304.02|4302.52|2692
1700137500000|2023-11-16 12:25:00|4306.02|4304.52|4308.02|4306.52|4308.02|4306.52|4305.02|4303.52|4449
1700137800000|2023-11-16 12:30:00|4307.52|4306.02|4309.02|4307.52|4309.02|4307.52|4307.02|4305.52|3955
1700138100000|2023-11-16 12:35:00|4308.52|4307.02|4308.02|4306.52|4309.02|4307.52|4307.02|4305.52|1942
1700138400000|2023-11-16 12:40:00|4307.89|4306.39|4306.89|4305.39|4307.89|4306.39|4305.89|4304.39|2125
1700138700000|2023-11-16 12:45:00|4307.89|4306.39|4310.89|4309.39|4310.89|4309.39|4307.89|4306.39|3152
1700139000000|2023-11-16 12:50:00|4309.89|4308.39|4307.89|4306.39|4311.89|4310.39|4307.89|4306.39|3259
1700139300000|2023-11-16 12:55:00|4306.89|4305.39|4306.89|4305.39|4308.89|4307.39|4306.89|4305.39|3047
1700139600000|2023-11-16 13:00:00|4307.89|4306.39|4308.89|4307.39|4309.89|4308.39|4306.89|4305.39|2180
1700139900000|2023-11-16 13:05:00|4309.89|4308.39|4310.39|4308.89|4310.89|4309.39|4309.89|4308.39|1584
1700140200000|2023-11-16 13:10:00|4309.89|4308.39|4306.89|4305.39|4310.89|4309.39|4306.89|4305.39|3470
1700140500000|2023-11-16 13:15:00|4307.39|4305.89|4307.89|4306.39|4307.89|4306.39|4305.89|4304.39|2136
1700140800000|2023-11-16 13:20:00|4308.89|4307.39|4311.89|4310.39|4311.89|4310.39|4307.89|4306.39|2053
1700141100000|2023-11-16 13:25:00|4310.89|4309.39|4313.39|4311.89|4313.39|4311.89|4310.89|4309.39|1884
1700141400000|2023-11-16 13:30:00|4312.89|4311.39|4315.89|4314.39|4318.89|4317.39|4312.89|4311.39|10078
1700141700000|2023-11-16 13:35:00|4316.89|4315.39|4316.89|4315.39|4318.89|4317.39|4313.89|4312.39|6449
1700142000000|2023-11-16 13:40:00|4315.89|4314.39|4316.89|4315.39|4316.89|4315.39|4313.89|4312.39|7006
1700142300000|2023-11-16 13:45:00|4317.89|4316.39|4317.89|4316.39|4318.89|4317.39|4316.89|4315.39|4253
1700142600000|2023-11-16 13:50:00|4318.89|4317.39|4319.89|4318.39|4319.89|4318.39|4316.89|4315.39|4744
1700142900000|2023-11-16 13:55:00|4320.89|4319.39|4320.89|4319.39|4321.89|4320.39|4319.89|4318.39|5799
1700143200000|2023-11-16 14:00:00|4319.89|4318.39|4315.89|4314.39|4319.89|4318.39|4315.89|4314.39|4606
1700143500000|2023-11-16 14:05:00|4316.89|4315.39|4313.89|4312.39|4316.89|4315.39|4313.89|4312.39|3771
1700143800000|2023-11-16 14:10:00|4314.39|4312.89|4313.89|4312.39|4314.89|4313.39|4312.89|4311.39|9910
1700144100000|2023-11-16 14:15:00|4314.89|4313.39|4311.89|4310.39|4315.89|4314.39|4310.89|4309.39|4441
1700144400000|2023-11-16 14:20:00|4310.89|4309.39|4309.89|4308.39|4311.89|4310.39|4308.89|4307.39|8340
1700144700000|2023-11-16 14:25:00|4308.89|4307.39|4307.89|4306.39|4309.89|4308.39|4305.89|4304.39|15065
1700145000000|2023-11-16 14:30:00|4308.89|4307.39|4311.89|4310.39|4312.89|4311.39|4307.89|4306.39|21556
1700145300000|2023-11-16 14:35:00|4310.89|4309.39|4311.89|4310.39|4312.89|4311.39|4309.39|4307.89|5241
1700145600000|2023-11-16 14:40:00|4310.89|4309.39|4311.89|4310.39|4313.89|4312.39|4309.89|4308.39|8270
1700145900000|2023-11-16 14:45:00|4312.89|4311.39|4313.89|4312.39|4315.89|4314.39|4311.89|4310.39|6861
1700146200000|2023-11-16 14:50:00|4314.89|4313.39|4317.89|4316.39|4317.89|4316.39|4313.89|4312.39|6087
1700146500000|2023-11-16 14:55:00|4316.89|4315.39|4317.89|4316.39|4317.89|4316.39|4316.89|4315.39|4405
1700146800000|2023-11-16 15:00:00|4318.39|4316.89|4313.89|4312.39|4318.39|4316.89|4312.89|4311.39|8194
1700147100000|2023-11-16 15:05:00|4313.39|4311.89|4314.39|4312.89|4318.89|4317.39|4312.89|4311.39|7028
1700147400000|2023-11-16 15:10:00|4314.42|4312.92|4309.92|4308.42|4314.92|4313.42|4309.92|4308.42|2759
1700147700000|2023-11-16 15:15:00|4308.92|4307.42|4303.92|4302.42|4309.92|4308.42|4303.92|4302.42|13025
1700148000000|2023-11-16 15:20:00|4304.92|4303.42|4310.92|4309.42|4310.92|4309.42|4303.92|4302.42|8803
1700148300000|2023-11-16 15:25:00|4311.92|4310.42|4309.92|4308.42|4311.92|4310.42|4308.92|4307.42|5144
1700148600000|2023-11-16 15:30:00|4310.92|4309.42|4308.92|4307.42|4312.92|4311.42|4308.92|4307.42|7333
1700148900000|2023-11-16 15:35:00|4309.92|4308.42|4309.92|4308.42|4310.92|4309.42|4306.92|4305.42|6236
1700149200000|2023-11-16 15:40:00|4308.92|4307.42|4305.92|4304.42|4310.92|4309.42|4305.92|4304.42|7816
1700149500000|2023-11-16 15:45:00|4306.92|4305.42|4308.92|4307.42|4309.92|4308.42|4305.92|4304.42|7250
1700149800000|2023-11-16 15:50:00|4307.92|4306.42|4306.92|4305.42|4309.92|4308.42|4306.92|4305.42|7595
1700150100000|2023-11-16 15:55:00|4305.92|4304.42|4307.92|4306.42|4307.92|4306.42|4305.92|4304.42|3752
1700150400000|2023-11-16 16:00:00|4306.92|4305.42|4306.92|4305.42|4307.92|4306.42|4305.92|4304.42|4918
1700150700000|2023-11-16 16:05:00|4305.92|4304.42|4305.92|4304.42|4307.92|4306.42|4304.92|4303.42|9334
1700151000000|2023-11-16 16:10:00|4304.92|4303.42|4306.92|4305.42|4306.92|4305.42|4303.92|4302.42|12328
1700151300000|2023-11-16 16:15:00|4307.92|4306.42|4303.92|4302.42|4307.92|4306.42|4302.92|4301.42|13730
1700151600000|2023-11-16 16:20:00|4304.92|4303.42|4303.92|4302.42|4304.92|4303.42|4303.92|4302.42|8526
1700151900000|2023-11-16 16:25:00|4302.92|4301.42|4303.92|4302.42|4303.92|4302.42|4302.92|4301.42|22625
1700152200000|2023-11-16 16:30:00|4304.92|4303.42|4303.92|4302.42|4304.92|4303.42|4302.92|4301.42|45805
1700152500000|2023-11-16 16:35:00|4302.92|4301.42|4302.92|4301.42|4304.92|4303.42|4301.92|4300.42|22418
1700152800000|2023-11-16 16:40:00|4303.92|4302.42|4301.92|4300.42|4303.92|4302.42|4300.92|4299.42|6883
1700153100000|2023-11-16 16:45:00|4302.92|4301.42|4303.92|4302.42|4303.92|4302.42|4301.92|4300.42|2644
1700153400000|2023-11-16 16:50:00|4302.92|4301.42|4303.92|4302.42|4304.92|4303.42|4302.92|4301.42|5670
1700153700000|2023-11-16 16:55:00|4302.92|4301.42|4304.92|4303.42|4305.92|4304.42|4302.92|4301.42|5431
1700154000000|2023-11-16 17:00:00|4305.92|4304.42|4306.92|4305.42|4306.92|4305.42|4304.92|4303.42|3246
1700154300000|2023-11-16 17:05:00|4305.92|4304.42|4307.92|4306.42|4308.92|4307.42|4305.92|4304.42|2264
1700154600000|2023-11-16 17:10:00|4308.92|4307.42|4307.92|4306.42|4308.92|4307.42|4306.92|4305.42|4757
1700154900000|2023-11-16 17:15:00|4306.92|4305.42|4307.92|4306.42|4308.92|4307.42|4306.92|4305.42|2155
1700155200000|2023-11-16 17:20:00|4306.92|4305.42|4306.92|4305.42|4307.92|4306.42|4306.92|4305.42|1631
1700155500000|2023-11-16 17:25:00|4307.92|4306.42|4307.92|4306.42|4308.92|4307.42|4307.92|4306.42|664
1700155800000|2023-11-16 17:30:00|4308.42|4306.92|4306.92|4305.42|4308.42|4306.92|4305.92|4304.42|1001
1700156100000|2023-11-16 17:35:00|4305.92|4304.42|4308.92|4307.42|4308.92|4307.42|4305.92|4304.42|1293
1700156400000|2023-11-16 17:40:00|4309.92|4308.42|4308.92|4307.42|4310.92|4309.42|4308.92|4307.42|1513
1700156700000|2023-11-16 17:45:00|4309.92|4308.42|4308.92|4307.42|4309.92|4308.42|4308.92|4307.42|501
1700157000000|2023-11-16 17:50:00|4307.92|4306.42|4307.92|4306.42|4308.92|4307.42|4306.92|4305.42|1617
1700157300000|2023-11-16 17:55:00|4308.42|4306.92|4308.42|4306.92|4308.92|4307.42|4307.92|4306.42|1066
1700157600000|2023-11-16 18:00:00|4308.92|4307.42|4306.92|4305.42|4308.92|4307.42|4306.92|4305.42|1197
1700157900000|2023-11-16 18:05:00|4305.92|4304.42|4304.92|4303.42|4306.92|4305.42|4304.92|4303.42|2411
1700158200000|2023-11-16 18:10:00|4305.92|4304.42|4305.92|4304.42|4305.92|4304.42|4303.92|4302.42|1228
1700158500000|2023-11-16 18:15:00|4304.92|4303.42|4304.92|4303.42|4305.92|4304.42|4303.92|4302.42|1266
1700158800000|2023-11-16 18:20:00|4303.92|4302.42|4304.92|4303.42|4304.92|4303.42|4303.92|4302.42|1139
1700159100000|2023-11-16 18:25:00|4305.92|4304.42|4305.92|4304.42|4308.92|4307.42|4305.92|4304.42|1078
1700159400000|2023-11-16 18:30:00|4306.42|4304.92|4303.92|4302.42|4306.92|4305.42|4303.92|4302.42|971
1700159700000|2023-11-16 18:35:00|4304.92|4303.42|4306.92|4305.42|4307.92|4306.42|4304.92|4303.42|813
1700160000000|2023-11-16 18:40:00|4305.92|4304.42|4305.92|4304.42|4306.92|4305.42|4304.92|4303.42|1374
1700160300000|2023-11-16 18:45:00|4304.92|4303.42|4303.92|4302.42|4304.92|4303.42|4302.92|4301.42|1488
1700160600000|2023-11-16 18:50:00|4304.92|4303.42|4305.92|4304.42|4306.92|4305.42|4303.92|4302.42|1234
1700160900000|2023-11-16 18:55:00|4304.92|4303.42|4305.92|4304.42|4305.92|4304.42|4304.92|4303.42|759
1700161200000|2023-11-16 19:00:00|4304.92|4303.42|4306.92|4305.42|4306.92|4305.42|4304.92|4303.42|1211
1700161500000|2023-11-16 19:05:00|4305.92|4304.42|4306.92|4305.42|4306.92|4305.42|4305.92|4304.42|717
1700161800000|2023-11-16 19:10:00|4305.92|4304.42|4306.92|4305.42|4307.92|4306.42|4305.92|4304.42|283
1700162100000|2023-11-16 19:15:00|4307.92|4306.42|4307.92|4306.42|4307.92|4306.42|4306.92|4305.42|422
1700162400000|2023-11-16 19:20:00|4306.92|4305.42|4306.92|4305.42|4307.92|4306.42|4306.92|4305.42|254
1700162700000|2023-11-16 19:25:00|4305.92|4304.42|4305.92|4304.42|4306.92|4305.42|4305.42|4303.92|198
1700163000000|2023-11-16 19:30:00|4306.92|4305.42|4306.92|4305.42|4307.92|4306.42|4305.92|4304.42|402
1700163300000|2023-11-16 19:35:00|4307.92|4306.42|4307.92|4306.42|4308.92|4307.42|4307.92|4306.42|231
1700163600000|2023-11-16 19:40:00|4308.92|4307.42|4309.92|4308.42|4309.92|4308.42|4307.92|4306.42|333
1700163900000|2023-11-16 19:45:00|4310.92|4309.42|4310.92|4309.42|4311.92|4310.42|4309.92|4308.42|1272
1700164200000|2023-11-16 19:50:00|4311.92|4310.42|4307.92|4306.42|4311.92|4310.42|4307.92|4306.42|529
1700164500000|2023-11-16 19:55:00|4308.92|4307.42|4309.92|4308.42|4310.92|4309.42|4307.92|4306.42|599
1700164800000|2023-11-16 20:00:00|4309.42|4307.92|4308.92|4307.42|4309.92|4308.42|4308.92|4307.42|658
1700165100000|2023-11-16 20:05:00|4307.92|4306.42|4308.92|4307.42|4309.92|4308.42|4307.92|4306.42|2456
1700165400000|2023-11-16 20:10:00|4309.92|4308.42|4309.92|4308.42|4310.92|4309.42|4308.92|4307.42|1002
1700165700000|2023-11-16 20:15:00|4310.92|4309.42|4310.92|4309.42|4310.92|4309.42|4309.92|4308.42|432
1700166000000|2023-11-16 20:20:00|4311.92|4310.42|4311.92|4310.42|4311.92|4310.42|4309.92|4308.42|531
1700166300000|2023-11-16 20:25:00|4311.42|4309.92|4311.92|4310.42|4311.92|4310.42|4310.92|4309.42|675
1700166600000|2023-11-16 20:30:00|4310.92|4309.42|4312.92|4311.42|4312.92|4311.42|4310.92|4309.42|884
1700166900000|2023-11-16 20:35:00|4313.92|4312.42|4313.92|4312.42|4314.92|4313.42|4313.92|4312.42|1464
1700167200000|2023-11-16 20:40:00|4314.92|4313.42|4314.92|4313.42|4315.92|4314.42|4313.92|4312.42|1574
1700167500000|2023-11-16 20:45:00|4315.92|4314.42|4315.92|4314.42|4316.92|4315.42|4314.92|4313.42|2162
1700167800000|2023-11-16 20:50:00|4316.92|4315.42|4314.92|4313.42|4316.92|4315.42|4314.92|4313.42|766
1700168100000|2023-11-16 20:55:00|4315.92|4314.42|4316.92|4315.42|4316.92|4315.42|4313.92|4312.42|3880
1700168400000|2023-11-16 21:00:00|4317.67|4314.67|4317.47|4314.47|4319.07|4316.07|4317.47|4314.47|0
1700168700000|2023-11-16 21:05:00|4317.67|4314.67|4317.87|4314.87|4318.17|4315.17|4317.67|4314.67|30
1700169000000|2023-11-16 21:10:00|4317.67|4314.67|4317.87|4314.87|4318.17|4315.17|4317.67|4314.67|0
1700169300000|2023-11-16 21:15:00|4318.17|4315.17|4319.07|4316.07|4319.07|4316.07|4318.17|4315.17|0
1700169600000|2023-11-16 21:20:00|4319.37|4316.37|4320.27|4317.27|4320.27|4317.27|4319.37|4316.37|0
1700170200000|2023-11-16 21:30:00|4320.57|4317.57|4320.57|4317.57|4320.97|4317.97|4320.57|4317.57|0
1700170500000|2023-11-16 21:35:00|4320.77|4317.77|4321.27|4318.27|4321.27|4318.27|4320.77|4317.77|0
1700170800000|2023-11-16 21:40:00|4321.47|4318.47|4321.97|4318.97|4322.17|4319.17|4321.47|4318.47|0
1700171100000|2023-11-16 21:45:00|4321.77|4318.77|4323.17|4320.17|4323.67|4320.67|4321.77|4318.77|0
1700171400000|2023-11-16 21:50:00|4323.37|4320.37|4323.67|4320.67|4323.87|4320.87|4323.17|4320.17|0
1700171700000|2023-11-16 21:55:00|4323.87|4320.87|4322.97|4319.97|4323.87|4320.87|4322.97|4319.97|0
1700172000000|2023-11-16 22:00:00|4323.07|4320.07|4322.47|4319.47|4323.07|4320.07|4322.37|4319.37|0
1700172300000|2023-11-16 22:05:00|4322.77|4319.77|4322.57|4319.57|4322.77|4319.77|4322.57|4319.57|0
1700172600000|2023-11-16 22:10:00|4322.67|4319.67|4322.27|4319.27|4322.67|4319.67|4322.27|4319.27|0
1700172900000|2023-11-16 22:15:00|4322.37|4319.37|4322.17|4319.17|4322.37|4319.37|4322.17|4319.17|0
1700173200000|2023-11-16 22:20:00|4322.37|4319.37|4322.37|4319.37|4322.37|4319.37|4322.37|4319.37|0
1700173500000|2023-11-16 22:25:00|4322.47|4319.47|4322.57|4319.57|4322.57|4319.57|4322.47|4319.47|0
1700174100000|2023-11-16 22:35:00|4322.67|4319.67|4322.57|4319.57|4322.67|4319.67|4322.57|4319.57|0
1700174400000|2023-11-16 22:40:00|4322.47|4319.47|4322.77|4319.77|4322.77|4319.77|4322.47|4319.47|0
1700174700000|2023-11-16 22:45:00|4323.2|4320.2|4322.9|4319.9|4323.2|4320.2|4322.6|4319.6|0
1700175000000|2023-11-16 22:50:00|4322.8|4319.8|4322.9|4319.9|4322.9|4319.9|4322.8|4319.8|0
1700175300000|2023-11-16 22:55:00|4322.8|4319.8|4322.8|4319.8|4322.9|4319.9|4322.8|4319.8|0
1700175600000|2023-11-16 23:00:00|4322.7|4319.7|4320.9|4317.9|4322.9|4319.9|4320.4|4317.4|0
1700175900000|2023-11-16 23:05:00|4320.6|4317.6|4320.2|4317.2|4321.1|4318.1|4320.2|4317.2|0
1700176200000|2023-11-16 23:10:00|4320.4|4317.4|4319.9|4316.9|4320.4|4317.4|4319.4|4316.4|0
1700176500000|2023-11-16 23:15:00|4319.7|4316.7|4320.4|4317.4|4320.4|4317.4|4319.4|4316.4|0
1700176800000|2023-11-16 23:20:00|4320.5|4317.5|4320.2|4317.2|4320.6|4317.6|4320.2|4317.2|0
1700177100000|2023-11-16 23:25:00|4320|4317|4320.2|4317.2|4320.2|4317.2|4319.9|4316.9|0
1700177400000|2023-11-16 23:30:00|4319.9|4316.9|4319.9|4316.9|4320.2|4317.2|4319.7|4316.7|0
1700177700000|2023-11-16 23:35:00|4319.7|4316.7|4320.2|4317.2|4320.2|4317.2|4319.7|4316.7|0
1700178000000|2023-11-16 23:40:00|4320.3|4317.3|4320.4|4317.4|4320.4|4317.4|4320.2|4317.2|0
1700178300000|2023-11-16 23:45:00|4320.6|4317.6|4319.9|4316.9|4320.6|4317.6|4319.7|4316.7|0
1700178600000|2023-11-16 23:50:00|4319.7|4316.7|4319.7|4316.7|4319.9|4316.9|4319.4|4316.4|0
1700178900000|2023-11-16 23:55:00|4319.4|4316.4|4319.2|4316.2|4319.7|4316.7|4319.2|4316.2|0
1700179200000|2023-11-17 00:00:00|4319.4|4316.4|4320.6|4317.6|4320.6|4317.6|4319.2|4316.2|0
1700179500000|2023-11-17 00:05:00|4320.4|4317.4|4320.2|4317.2|4320.9|4317.9|4320.2|4317.2|0
1700179800000|2023-11-17 00:10:00|4319.9|4316.9|4320.2|4317.2|4320.2|4317.2|4319.7|4316.7|0
1700180100000|2023-11-17 00:15:00|4319.9|4316.9|4317.5|4315.5|4319.9|4316.9|4316.5|4314.5|346
1700180400000|2023-11-17 00:20:00|4318.5|4316.5|4316.5|4314.5|4318.5|4316.5|4316.5|4314.5|449
1700180700000|2023-11-17 00:25:00|4317.5|4315.5|4317.5|4315.5|4317.5|4315.5|4317.5|4315.5|25
1700181000000|2023-11-17 00:30:00|4318.5|4316.5|4318.5|4316.5|4319.5|4317.5|4318.5|4316.5|460
1700181300000|2023-11-17 00:35:00|4319.5|4317.5|4319.5|4317.5|4320|4318|4319.5|4317.5|97
1700181600000|2023-11-17 00:40:00|||||||||11
1700181900000|2023-11-17 00:45:00|||||||||15
1700182200000|2023-11-17 00:50:00|4320.5|4318.5|4320.5|4318.5|4320.5|4318.5|4320.5|4318.5|56
1700182500000|2023-11-17 00:55:00|4319.5|4317.5|4319.5|4317.5|4319.5|4317.5|4318.5|4316.5|67
1700182800000|2023-11-17 01:00:00|4318.5|4316.5|4318.5|4316.5|4318.5|4316.5|4318.5|4316.5|98
1700183100000|2023-11-17 01:05:00|4317.5|4315.5|4318.5|4316.5|4318.5|4316.5|4317.5|4315.5|352
1700183400000|2023-11-17 01:10:00|4319.5|4317.5|4318.5|4316.5|4319.5|4317.5|4318.5|4316.5|426
1700183700000|2023-11-17 01:15:00|4317.5|4315.5|4318.5|4316.5|4318.5|4316.5|4317.5|4315.5|348
1700184000000|2023-11-17 01:20:00|4319.5|4317.5|4319.5|4317.5|4319.5|4317.5|4318.5|4316.5|113
1700184300000|2023-11-17 01:25:00|4319|4317|4319.5|4317.5|4319.5|4317.5|4318.5|4316.5|72
1700184600000|2023-11-17 01:30:00|4319|4317|4320.5|4318.5|4320.5|4318.5|4318.5|4316.5|135
1700184900000|2023-11-17 01:35:00|4320|4318|4320.5|4318.5|4321.5|4319.5|4320|4318|273
1700185200000|2023-11-17 01:40:00|4321.5|4319.5|4319.8|4317.8|4321.5|4319.5|4319.8|4317.8|159
1700185500000|2023-11-17 01:45:00|4320.3|4318.3|4319.8|4317.8|4320.8|4318.8|4319.8|4317.8|98
1700185800000|2023-11-17 01:50:00|||||||||15
1700186100000|2023-11-17 01:55:00|||||||||172
1700186400000|2023-11-17 02:00:00|4320.8|4318.8|4319.8|4317.8|4320.8|4318.8|4319.8|4317.8|140
1700186700000|2023-11-17 02:05:00|||||||||48
1700187000000|2023-11-17 02:10:00|||||||||21
1700187300000|2023-11-17 02:15:00|4320.8|4318.8|4320.8|4318.8|4320.8|4318.8|4320.8|4318.8|105
1700187600000|2023-11-17 02:20:00|4319.8|4317.8|4319.8|4317.8|4319.8|4317.8|4319.8|4317.8|453
1700187900000|2023-11-17 02:25:00|||||||||6
1700188200000|2023-11-17 02:30:00|4318.8|4316.8|4318.8|4316.8|4318.8|4316.8|4318.8|4316.8|258
1700188500000|2023-11-17 02:35:00|4319.8|4317.8|4318.8|4316.8|4319.8|4317.8|4318.8|4316.8|253
1700188800000|2023-11-17 02:40:00|4317.8|4315.8|4317.8|4315.8|4317.8|4315.8|4317.8|4315.8|562
1700189100000|2023-11-17 02:45:00|4318.8|4316.8|4317.8|4315.8|4318.8|4316.8|4317.8|4315.8|355
1700189400000|2023-11-17 02:50:00|||||||||56
1700189700000|2023-11-17 02:55:00|||||||||623
1700190000000|2023-11-17 03:00:00|||||||||45
1700190300000|2023-11-17 03:05:00|||||||||41
1700190600000|2023-11-17 03:10:00|||||||||22
1700190900000|2023-11-17 03:15:00|||||||||75
1700191200000|2023-11-17 03:20:00|||||||||129
1700191500000|2023-11-17 03:25:00|||||||||24
1700191800000|2023-11-17 03:30:00|||||||||38
1700192100000|2023-11-17 03:35:00|||||||||85
1700192400000|2023-11-17 03:40:00|||||||||578
1700192700000|2023-11-17 03:45:00|4318.8|4316.8|4319.8|4317.8|4319.8|4317.8|4318.8|4316.8|497
1700193000000|2023-11-17 03:50:00|||||||||187
1700193300000|2023-11-17 03:55:00|4320.8|4318.8|4320.8|4318.8|4321.8|4319.8|4320.8|4318.8|293
1700193600000|2023-11-17 04:00:00|4321.8|4319.8|4321.8|4319.8|4321.8|4319.8|4320.8|4318.8|347
1700193900000|2023-11-17 04:05:00|4320.8|4318.8|4320.8|4318.8|4320.8|4318.8|4319.8|4317.8|72
1700194200000|2023-11-17 04:10:00|4319.8|4317.8|4319.8|4317.8|4320.8|4318.8|4319.8|4317.8|42
1700194500000|2023-11-17 04:15:00|4319.3|4317.3|4318.8|4316.8|4319.8|4317.8|4318.8|4316.8|28
1700194800000|2023-11-17 04:20:00|4319.8|4317.8|4319.8|4317.8|4319.8|4317.8|4318.8|4316.8|60
1700195100000|2023-11-17 04:25:00|||||||||7
1700195400000|2023-11-17 04:30:00|4318.8|4316.8|4319.8|4317.8|4319.8|4317.8|4318.8|4316.8|89
1700195700000|2023-11-17 04:35:00|4318.8|4316.8|4320.8|4318.8|4320.8|4318.8|4318.8|4316.8|29
1700196000000|2023-11-17 04:40:00|4320.3|4318.3|4319.8|4317.8|4320.3|4318.3|4319.8|4317.8|25
1700196300000|2023-11-17 04:45:00|4320.8|4318.8|4320.8|4318.8|4320.8|4318.8|4320.8|4318.8|35
1700196600000|2023-11-17 04:50:00|||||||||8
1700196900000|2023-11-17 04:55:00|4319.8|4317.8|4320.8|4318.8|4320.8|4318.8|4319.8|4317.8|276
1700197200000|2023-11-17 05:00:00|4320.3|4318.3|4319.8|4317.8|4320.8|4318.8|4319.8|4317.8|206
1700197500000|2023-11-17 05:05:00|||||||||26
1700197800000|2023-11-17 05:10:00|||||||||10
1700198100000|2023-11-17 05:15:00|4318.8|4316.8|4319.8|4317.8|4319.8|4317.8|4318.8|4316.8|195
1700198400000|2023-11-17 05:20:00|4318.8|4316.8|4318.8|4316.8|4319.8|4317.8|4318.8|4316.8|436
1700198700000|2023-11-17 05:25:00|4317.8|4315.8|4317.8|4315.8|4317.8|4315.8|4317.8|4315.8|46
1700199000000|2023-11-17 05:30:00|4318.3|4316.3|4318.8|4316.8|4318.8|4316.8|4318.3|4316.3|31
1700199300000|2023-11-17 05:35:00|4318.3|4316.3|4317.8|4315.8|4318.8|4316.8|4317.8|4315.8|75
1700199600000|2023-11-17 05:40:00|4318.8|4316.8|4317.8|4315.8|4318.8|4316.8|4317.8|4315.8|192
1700199900000|2023-11-17 05:45:00|4318.8|4316.8|4318.8|4316.8|4319.8|4317.8|4318.8|4316.8|253
1700200200000|2023-11-17 05:50:00|4319.8|4317.8|4318.8|4316.8|4319.8|4317.8|4318.8|4316.8|143
1700200500000|2023-11-17 05:55:00|4319.8|4317.8|4318.8|4316.8|4319.8|4317.8|4318.8|4316.8|273
1700200800000|2023-11-17 06:00:00|4319.8|4317.8|4319.8|4317.8|4319.8|4317.8|4318.8|4316.8|191
1700201100000|2023-11-17 06:05:00|4318.8|4316.8|4319.8|4317.8|4319.8|4317.8|4318.8|4316.8|363
1700201400000|2023-11-17 06:10:00|4318.8|4316.8|4319.8|4317.8|4319.8|4317.8|4318.8|4316.8|181
1700201700000|2023-11-17 06:15:00|4318.8|4316.8|4318.8|4316.8|4319.8|4317.8|4318.8|4316.8|290
1700202000000|2023-11-17 06:20:00|4319.8|4317.8|4319.8|4317.8|4319.8|4317.8|4319.8|4317.8|246
1700202300000|2023-11-17 06:25:00|4318.8|4316.8|4319.8|4317.8|4319.8|4317.8|4318.8|4316.8|132
1700202600000|2023-11-17 06:30:00|4318.8|4316.8|4319.8|4317.8|4320.8|4318.8|4318.8|4316.8|152
1700202900000|2023-11-17 06:35:00|4320.3|4318.3|4319.8|4317.8|4320.8|4318.8|4318.8|4316.8|140
1700203200000|2023-11-17 06:40:00|4318.8|4316.8|4318.8|4316.8|4318.8|4316.8|4317.8|4315.8|133
1700203500000|2023-11-17 06:45:00|4319.8|4317.8|4319.8|4317.8|4319.8|4317.8|4319.8|4317.8|37
1700203800000|2023-11-17 06:50:00|4319.3|4317.3|4316.8|4314.8|4319.8|4317.8|4316.8|4314.8|218
1700204100000|2023-11-17 06:55:00|4317.8|4315.8|4317.8|4315.8|4317.8|4315.8|4316.8|4314.8|197
1700204400000|2023-11-17 07:00:00|4317.55|4316.05|4314.55|4313.05|4317.55|4316.05|4314.55|4313.05|2493
1700204700000|2023-11-17 07:05:00|4315.05|4313.55|4310.55|4309.05|4315.55|4314.05|4310.55|4309.05|2418
1700205000000|2023-11-17 07:10:00|4311.55|4310.05|4310.55|4309.05|4311.55|4310.05|4310.55|4309.05|1353
1700205300000|2023-11-17 07:15:00|4309.55|4308.05|4312.55|4311.05|4312.55|4311.05|4309.55|4308.05|1076
1700205600000|2023-11-17 07:20:00|4313.55|4312.05|4313.55|4312.05|4313.55|4312.05|4311.55|4310.05|599
1700205900000|2023-11-17 07:25:00|4314.05|4312.55|4315.55|4314.05|4316.55|4315.05|4313.55|4312.05|1966
1700206200000|2023-11-17 07:30:00|4314.55|4313.05|4313.55|4312.05|4315.55|4314.05|4312.55|4311.05|1331
1700206500000|2023-11-17 07:35:00|4314.55|4313.05|4316.55|4315.05|4316.55|4315.05|4313.55|4312.05|991
1700206800000|2023-11-17 07:40:00|4315.55|4314.05|4314.55|4313.05|4316.55|4315.05|4314.55|4313.05|1108
1700207100000|2023-11-17 07:45:00|4313.55|4312.05|4313.55|4312.05|4314.55|4313.05|4313.55|4312.05|1273
1700207400000|2023-11-17 07:50:00|||||||||600
1700207700000|2023-11-17 07:55:00|4312.55|4311.05|4311.05|4309.55|4313.55|4312.05|4311.05|4309.55|3695
1700208000000|2023-11-17 08:00:00|4311.55|4310.05|4318.55|4317.05|4318.55|4317.05|4311.55|4310.05|12167
1700208300000|2023-11-17 08:05:00|4317.55|4316.05|4318.55|4317.05|4318.55|4317.05|4315.55|4314.05|4736
1700208600000|2023-11-17 08:10:00|4319.55|4318.05|4317.55|4316.05|4319.55|4318.05|4316.55|4315.05|3530
1700208900000|2023-11-17 08:15:00|4316.55|4315.05|4318.55|4317.05|4320.55|4319.05|4316.55|4315.05|3453
1700209200000|2023-11-17 08:20:00|4319.55|4318.05|4320.55|4319.05|4321.55|4320.05|4317.55|4316.05|3618
1700209500000|2023-11-17 08:25:00|4321.55|4320.05|4324.55|4323.05|4324.55|4323.05|4321.55|4320.05|7235
1700209800000|2023-11-17 08:30:00|4325.55|4324.05|4329.55|4328.05|4331.55|4330.05|4325.55|4324.05|17760
1700210100000|2023-11-17 08:35:00|4329.05|4327.55|4330.55|4329.05|4330.55|4329.05|4326.55|4325.05|14443
1700210400000|2023-11-17 08:40:00|4330.37|4328.87|4329.37|4327.87|4332.37|4330.87|4329.37|4327.87|4033
1700210700000|2023-11-17 08:45:00|4330.37|4328.87|4325.37|4323.87|4330.37|4328.87|4325.37|4323.87|8365
1700211000000|2023-11-17 08:50:00|4324.37|4322.87|4324.37|4322.87|4325.37|4323.87|4322.37|4320.87|9491
1700211300000|2023-11-17 08:55:00|4323.37|4321.87|4325.37|4323.87|4326.37|4324.87|4321.37|4319.87|12928
1700211600000|2023-11-17 09:00:00|4326.37|4324.87|4328.37|4326.87|4328.37|4326.87|4326.37|4324.87|4432
1700211900000|2023-11-17 09:05:00|4329.37|4327.87|4329.37|4327.87|4330.37|4328.87|4328.37|4326.87|3342
1700212200000|2023-11-17 09:10:00|4330.37|4328.87|4332.37|4330.87|4332.37|4330.87|4328.37|4326.87|6273
1700212500000|2023-11-17 09:15:00|4331.37|4329.87|4331.37|4329.87|4332.37|4330.87|4331.37|4329.87|3493
1700212800000|2023-11-17 09:20:00|4330.37|4328.87|4328.37|4326.87|4330.37|4328.87|4328.37|4326.87|6714
1700213100000|2023-11-17 09:25:00|4327.37|4325.87|4329.37|4327.87|4330.37|4328.87|4327.37|4325.87|6928
1700213400000|2023-11-17 09:30:00|4330.37|4328.87|4331.37|4329.87|4331.37|4329.87|4329.37|4327.87|9120
1700213700000|2023-11-17 09:35:00|4331.87|4330.37|4332.37|4330.87|4332.37|4330.87|4330.37|4328.87|8890
1700214000000|2023-11-17 09:40:00|4331.37|4329.87|4333.37|4331.87|4333.37|4331.87|4331.37|4329.87|9554
1700214300000|2023-11-17 09:45:00|4334.37|4332.87|4333.37|4331.87|4334.37|4332.87|4332.37|4330.87|5838
1700214600000|2023-11-17 09:50:00|4334.37|4332.87|4336.37|4334.87|4337.37|4335.87|4334.37|4332.87|3744
1700214900000|2023-11-17 09:55:00|4335.37|4333.87|4334.37|4332.87|4335.37|4333.87|4331.37|4329.87|10099
1700215200000|2023-11-17 10:00:00|4335.37|4333.87|4336.37|4334.87|4337.37|4335.87|4335.37|4333.87|4333
1700215500000|2023-11-17 10:05:00|4337.37|4335.87|4338.37|4336.87|4338.37|4336.87|4337.37|4335.87|6739
1700215800000|2023-11-17 10:10:00|4339.37|4337.87|4341.37|4339.87|4342.37|4340.87|4338.37|4336.87|11234
1700216100000|2023-11-17 10:15:00|4340.37|4338.87|4341.37|4339.87|4341.37|4339.87|4339.37|4337.87|4863
1700216400000|2023-11-17 10:20:00|4340.37|4338.87|4342.37|4340.87|4343.37|4341.87|4340.37|4338.87|6539
1700216700000|2023-11-17 10:25:00|4343.37|4341.87|4344.37|4342.87|4344.37|4342.87|4342.37|4340.87|7812
1700217000000|2023-11-17 10:30:00|4343.37|4341.87|4345.37|4343.87|4345.37|4343.87|4343.37|4341.87|7149
1700217300000|2023-11-17 10:35:00|4344.37|4342.87|4343.37|4341.87|4344.37|4342.87|4341.37|4339.87|10717
1700217600000|2023-11-17 10:40:00|4344.37|4342.87|4343.37|4341.87|4344.37|4342.87|4343.37|4341.87|4589
1700217900000|2023-11-17 10:45:00|4344.37|4342.87|4341.37|4339.87|4344.37|4342.87|4341.37|4339.87|7298
1700218200000|2023-11-17 10:50:00|4342.37|4340.87|4343.37|4341.87|4346.37|4344.87|4342.37|4340.87|35096
1700218500000|2023-11-17 10:55:00|4344.37|4342.87|4343.37|4341.87|4345.37|4343.87|4342.37|4340.87|38000
1700218800000|2023-11-17 11:00:00|4342.37|4340.87|4340.37|4338.87|4343.37|4341.87|4338.37|4336.87|12015
1700219100000|2023-11-17 11:05:00|4339.37|4337.87|4339.37|4337.87|4340.37|4338.87|4338.37|4336.87|5201
1700219400000|2023-11-17 11:10:00|4338.37|4336.87|4336.37|4334.87|4340.37|4338.87|4336.37|4334.87|7195
1700219700000|2023-11-17 11:15:00|4335.37|4333.87|4337.37|4335.87|4339.37|4337.87|4335.37|4333.87|5391
1700220000000|2023-11-17 11:20:00|4336.37|4334.87|4336.37|4334.87|4337.37|4335.87|4336.37|4334.87|6840
1700220300000|2023-11-17 11:25:00|4337.37|4335.87|4338.37|4336.87|4339.37|4337.87|4336.37|4334.87|8816
1700220600000|2023-11-17 11:30:00|4337.37|4335.87|4336.37|4334.87|4338.37|4336.87|4336.37|4334.87|4550
1700220900000|2023-11-17 11:35:00|4335.37|4333.87|4336.37|4334.87|4337.37|4335.87|4335.37|4333.87|2604
1700221200000|2023-11-17 11:40:00|4335.37|4333.87|4336.37|4334.87|4337.37|4335.87|4335.37|4333.87|4638
1700221500000|2023-11-17 11:45:00|4337.37|4335.87|4336.37|4334.87|4338.37|4336.87|4335.37|4333.87|8304
1700221800000|2023-11-17 11:50:00|4337.37|4335.87|4338.37|4336.87|4339.37|4337.87|4336.37|4334.87|2863
1700222100000|2023-11-17 11:55:00|4337.37|4335.87|4337.37|4335.87|4338.37|4336.87|4336.37|4334.87|2221
1700222400000|2023-11-17 12:00:00|4338.37|4336.87|4340.37|4338.87|4340.37|4338.87|4338.37|4336.87|2671
1700222700000|2023-11-17 12:05:00|4339.37|4337.87|4338.37|4336.87|4339.37|4337.87|4338.37|4336.87|2080
1700223000000|2023-11-17 12:10:00|4339.37|4337.87|4338.37|4336.87|4339.37|4337.87|4337.37|4335.87|4109
1700223300000|2023-11-17 12:15:00|4337.37|4335.87|4338.37|4336.87|4338.37|4336.87|4337.37|4335.87|736
1700223600000|2023-11-17 12:20:00|4337.37|4335.87|4336.37|4334.87|4338.37|4336.87|4336.37|4334.87|6354
1700223900000|2023-11-17 12:25:00|4337.37|4335.87|4338.37|4336.87|4338.37|4336.87|4337.37|4335.87|1684
1700224200000|2023-11-17 12:30:00|4339.37|4337.87|4338.37|4336.87|4339.37|4337.87|4337.37|4335.87|1648
1700224500000|2023-11-17 12:35:00|4339.37|4337.87|4339.37|4337.87|4339.37|4337.87|4338.37|4336.87|3594
1700224800000|2023-11-17 12:40:00|4339.44|4337.94|4340.44|4338.94|4341.44|4339.94|4339.44|4337.94|3569
1700225100000|2023-11-17 12:45:00|4339.44|4337.94|4338.44|4336.94|4339.44|4337.94|4337.44|4335.94|6134
1700225400000|2023-11-17 12:50:00|4337.94|4336.44|4338.44|4336.94|4338.44|4336.94|4337.44|4335.94|4560
1700225700000|2023-11-17 12:55:00|4337.44|4335.94|4336.44|4334.94|4338.44|4336.94|4335.44|4333.94|2309
1700226000000|2023-11-17 13:00:00|4337.44|4335.94|4337.44|4335.94|4338.44|4336.94|4336.44|4334.94|2489
1700226300000|2023-11-17 13:05:00|4338.44|4336.94|4338.44|4336.94|4338.44|4336.94|4337.44|4335.94|2689
1700226600000|2023-11-17 13:10:00|4339.44|4337.94|4339.44|4337.94|4339.44|4337.94|4339.44|4337.94|5472
1700226900000|2023-11-17 13:15:00|4338.44|4336.94|4338.44|4336.94|4339.44|4337.94|4338.44|4336.94|1777
1700227200000|2023-11-17 13:20:00|4339.44|4337.94|4340.44|4338.94|4340.44|4338.94|4338.44|4336.94|1758
1700227500000|2023-11-17 13:25:00|4339.44|4337.94|4340.44|4338.94|4341.44|4339.94|4339.44|4337.94|3811
1700227800000|2023-11-17 13:30:00|4341.44|4339.94|4341.44|4339.94|4342.44|4340.94|4340.44|4338.94|2437
1700228100000|2023-11-17 13:35:00|4340.44|4338.94|4341.44|4339.94|4341.44|4339.94|4340.44|4338.94|5056
1700228400000|2023-11-17 13:40:00|4340.44|4338.94|4340.44|4338.94|4341.44|4339.94|4340.44|4338.94|3206
1700228700000|2023-11-17 13:45:00|4339.44|4337.94|4340.44|4338.94|4341.44|4339.94|4339.44|4337.94|3408
1700229000000|2023-11-17 13:50:00|4341.44|4339.94|4337.44|4335.94|4341.44|4339.94|4337.44|4335.94|7858
1700229300000|2023-11-17 13:55:00|4338.44|4336.94|4338.44|4336.94|4338.44|4336.94|4337.44|4335.94|5496
1700229600000|2023-11-17 14:00:00|4337.44|4335.94|4339.44|4337.94|4339.44|4337.94|4337.44|4335.94|3184
1700229900000|2023-11-17 14:05:00|4338.44|4336.94|4336.44|4334.94|4339.44|4337.94|4336.44|4334.94|6540
1700230200000|2023-11-17 14:10:00|4337.44|4335.94|4340.44|4338.94|4340.44|4338.94|4337.44|4335.94|3932
1700230500000|2023-11-17 14:15:00|4339.44|4337.94|4340.44|4338.94|4341.44|4339.94|4339.44|4337.94|5695
1700230800000|2023-11-17 14:20:00|4339.44|4337.94|4340.44|4338.94|4341.44|4339.94|4339.44|4337.94|2604
1700231100000|2023-11-17 14:25:00|4339.44|4337.94|4340.44|4338.94|4341.44|4339.94|4339.44|4337.94|6691
1700231400000|2023-11-17 14:30:00|4341.44|4339.94|4342.44|4340.94|4343.44|4341.94|4340.44|4338.94|8504
1700231700000|2023-11-17 14:35:00|4343.44|4341.94|4338.44|4336.94|4343.44|4341.94|4338.44|4336.94|6297
1700232000000|2023-11-17 14:40:00|4337.44|4335.94|4337.44|4335.94|4338.44|4336.94|4334.44|4332.94|8115
1700232300000|2023-11-17 14:45:00|4338.44|4336.94|4339.44|4337.94|4340.44|4338.94|4336.44|4334.94|6403
1700232600000|2023-11-17 14:50:00|4338.44|4336.94|4337.44|4335.94|4339.44|4337.94|4336.44|4334.94|7747
1700232900000|2023-11-17 14:55:00|4336.44|4334.94|4340.44|4338.94|4340.44|4338.94|4336.44|4334.94|5058
1700233200000|2023-11-17 15:00:00|4339.44|4337.94|4339.44|4337.94|4340.44|4338.94|4336.44|4334.94|7742
1700233500000|2023-11-17 15:05:00|4340.44|4338.94|4339.44|4337.94|4340.44|4338.94|4338.44|4336.94|4205
1700233800000|2023-11-17 15:10:00|4339.45|4337.95|4341.45|4339.95|4341.45|4339.95|4338.45|4336.95|6198
1700234100000|2023-11-17 15:15:00|4340.95|4339.45|4340.45|4338.95|4342.45|4340.95|4340.45|4338.95|4393
1700234400000|2023-11-17 15:20:00|4341.45|4339.95|4341.45|4339.95|4341.45|4339.95|4337.45|4335.95|6589
1700234700000|2023-11-17 15:25:00|4342.45|4340.95|4342.45|4340.95|4342.45|4340.95|4339.45|4337.95|5058
1700235000000|2023-11-17 15:30:00|4341.45|4339.95|4339.45|4337.95|4341.45|4339.95|4338.45|4336.95|11968
1700235300000|2023-11-17 15:35:00|4340.45|4338.95|4339.45|4337.95|4340.45|4338.95|4338.45|4336.95|4073
1700235600000|2023-11-17 15:40:00|4338.45|4336.95|4338.45|4336.95|4340.45|4338.95|4338.45|4336.95|6471
1700235900000|2023-11-17 15:45:00|4339.45|4337.95|4340.45|4338.95|4340.45|4338.95|4337.45|4335.95|7415
1700236200000|2023-11-17 15:50:00|4339.45|4337.95|4340.45|4338.95|4341.45|4339.95|4339.45|4337.95|5429
1700236500000|2023-11-17 15:55:00|4341.45|4339.95|4340.45|4338.95|4341.45|4339.95|4339.45|4337.95|4158
1700236800000|2023-11-17 16:00:00|4339.45|4337.95|4338.45|4336.95|4340.45|4338.95|4338.45|4336.95|6262
1700237100000|2023-11-17 16:05:00|4337.45|4335.95|4340.45|4338.95|4340.45|4338.95|4337.45|4335.95|5818
1700237400000|2023-11-17 16:10:00|4341.45|4339.95|4341.45|4339.95|4342.45|4340.95|4340.45|4338.95|6293
1700237700000|2023-11-17 16:15:00|4340.45|4338.95|4339.45|4337.95|4340.45|4338.95|4339.45|4337.95|6836
1700238000000|2023-11-17 16:20:00|4340.45|4338.95|4341.45|4339.95|4341.45|4339.95|4339.45|4337.95|9473
1700238300000|2023-11-17 16:25:00|4340.45|4338.95|4341.45|4339.95|4341.45|4339.95|4339.45|4337.95|16831
1700238600000|2023-11-17 16:30:00|4337.45|4335.95|4336.45|4334.95|4338.45|4336.95|4336.45|4334.95|43085
1700238900000|2023-11-17 16:35:00|4337.45|4335.95|4338.45|4336.95|4338.45|4336.95|4336.45|4334.95|18443
1700239200000|2023-11-17 16:40:00|4337.45|4335.95|4339.45|4337.95|4340.45|4338.95|4337.45|4335.95|8213
1700239500000|2023-11-17 16:45:00|4338.45|4336.95|4339.45|4337.95|4340.45|4338.95|4338.45|4336.95|3414
1700239800000|2023-11-17 16:50:00|4340.45|4338.95|4341.45|4339.95|4341.45|4339.95|4339.45|4337.95|4515
1700240100000|2023-11-17 16:55:00|4340.45|4338.95|4341.45|4339.95|4341.45|4339.95|4340.45|4338.95|3144
1700240400000|2023-11-17 17:00:00|4342.45|4340.95|4341.45|4339.95|4343.45|4341.95|4341.45|4339.95|4240
1700240700000|2023-11-17 17:05:00|4342.45|4340.95|4342.45|4340.95|4343.45|4341.95|4341.45|4339.95|2919
1700241000000|2023-11-17 17:10:00|4341.45|4339.95|4341.45|4339.95|4342.45|4340.95|4341.45|4339.95|3065
1700241300000|2023-11-17 17:15:00|4340.45|4338.95|4340.45|4338.95|4341.45|4339.95|4340.45|4338.95|2047
1700241600000|2023-11-17 17:20:00|4339.45|4337.95|4338.45|4336.95|4339.45|4337.95|4338.45|4336.95|3276
1700241900000|2023-11-17 17:25:00|4337.45|4335.95|4337.45|4335.95|4338.45|4336.95|4336.45|4334.95|3755
1700242200000|2023-11-17 17:30:00|4338.45|4336.95|4339.45|4337.95|4339.45|4337.95|4337.45|4335.95|1618
1700242500000|2023-11-17 17:35:00|4340.45|4338.95|4340.45|4338.95|4340.45|4338.95|4339.45|4337.95|2469
1700242800000|2023-11-17 17:40:00|||||||||1137
1700243100000|2023-11-17 17:45:00|4339.45|4337.95|4340.45|4338.95|4340.45|4338.95|4339.45|4337.95|2452
1700243400000|2023-11-17 17:50:00|4339.45|4337.95|4340.45|4338.95|4340.45|4338.95|4339.45|4337.95|2181
1700243700000|2023-11-17 17:55:00|4339.45|4337.95|4340.45|4338.95|4340.45|4338.95|4339.45|4337.95|708
1700244000000|2023-11-17 18:00:00|4341.45|4339.95|4340.45|4338.95|4342.45|4340.95|4340.45|4338.95|273
1700244300000|2023-11-17 18:05:00|4341.45|4339.95|4340.45|4338.95|4341.45|4339.95|4340.45|4338.95|617
1700244600000|2023-11-17 18:10:00|4339.95|4338.45|4341.45|4339.95|4341.45|4339.95|4339.45|4337.95|1323
1700244900000|2023-11-17 18:15:00|4342.45|4340.95|4342.45|4340.95|4342.45|4340.95|4341.45|4339.95|889
1700245200000|2023-11-17 18:20:00|4343.45|4341.95|4342.45|4340.95|4343.45|4341.95|4342.45|4340.95|600
1700245500000|2023-11-17 18:25:00|||||||||131
1700245800000|2023-11-17 18:30:00|4343.45|4341.95|4343.45|4341.95|4343.45|4341.95|4342.45|4340.95|795
1700246100000|2023-11-17 18:35:00|4342.45|4340.95|4343.45|4341.95|4343.45|4341.95|4342.45|4340.95|123
1700246400000|2023-11-17 18:40:00|4344.45|4342.95|4343.45|4341.95|4345.45|4343.95|4343.45|4341.95|1725
1700246700000|2023-11-17 18:45:00|4342.45|4340.95|4342.45|4340.95|4343.45|4341.95|4342.45|4340.95|438
1700247000000|2023-11-17 18:50:00|4342.95|4341.45|4342.45|4340.95|4343.45|4341.95|4342.45|4340.95|349
1700247300000|2023-11-17 18:55:00|4343.45|4341.95|4343.45|4341.95|4343.45|4341.95|4342.45|4340.95|397
1700247600000|2023-11-17 19:00:00|||||||||178
1700247900000|2023-11-17 19:05:00|4342.45|4340.95|4343.45|4341.95|4343.45|4341.95|4342.45|4340.95|480
1700248200000|2023-11-17 19:10:00|4342.45|4340.95|4342.45|4340.95|4343.45|4341.95|4342.45|4340.95|381
1700248500000|2023-11-17 19:15:00|4343.45|4341.95|4342.45|4340.95|4343.45|4341.95|4342.45|4340.95|535
1700248800000|2023-11-17 19:20:00|4341.45|4339.95|4341.45|4339.95|4342.45|4340.95|4340.45|4338.95|945
1700249100000|2023-11-17 19:25:00|4340.45|4338.95|4341.45|4339.95|4341.45|4339.95|4340.45|4338.95|684
1700249400000|2023-11-17 19:30:00|||||||||113
1700249700000|2023-11-17 19:35:00|4340.45|4338.95|4341.45|4339.95|4341.45|4339.95|4340.45|4338.95|1121
1700250000000|2023-11-17 19:40:00|4340.45|4338.95|4342.45|4340.95|4342.45|4340.95|4340.45|4338.95|392
1700250300000|2023-11-17 19:45:00|4341.45|4339.95|4341.45|4339.95|4341.45|4339.95|4341.45|4339.95|157
1700250600000|2023-11-17 19:50:00|4342.45|4340.95|4342.45|4340.95|4342.45|4340.95|4342.45|4340.95|360
1700250900000|2023-11-17 19:55:00|||||||||157
1700251200000|2023-11-17 20:00:00|4343.45|4341.95|4343.45|4341.95|4343.45|4341.95|4342.45|4340.95|995
1700251500000|2023-11-17 20:05:00|4342.45|4340.95|4343.45|4341.95|4343.45|4341.95|4342.45|4340.95|232
1700251800000|2023-11-17 20:10:00|4342.95|4341.45|4343.45|4341.95|4343.45|4341.95|4342.45|4340.95|513
1700252100000|2023-11-17 20:15:00|4342.45|4340.95|4342.45|4340.95|4342.45|4340.95|4341.45|4339.95|492
1700252400000|2023-11-17 20:20:00|4343.45|4341.95|4343.45|4341.95|4343.45|4341.95|4343.45|4341.95|763
1700252700000|2023-11-17 20:25:00|4344.45|4342.95|4344.45|4342.95|4345.45|4343.95|4344.45|4342.95|1688
1700253000000|2023-11-17 20:30:00|4343.45|4341.95|4341.45|4339.95|4344.45|4342.95|4340.45|4338.95|1399
1700253300000|2023-11-17 20:35:00|4342.45|4340.95|4340.45|4338.95|4342.45|4340.95|4339.45|4337.95|1363
1700253600000|2023-11-17 20:40:00|4339.45|4337.95|4339.45|4337.95|4340.45|4338.95|4339.45|4337.95|1059
1700253900000|2023-11-17 20:45:00|4340.45|4338.95|4340.45|4338.95|4340.45|4338.95|4339.45|4337.95|647
1700254200000|2023-11-17 20:50:00|4341.45|4339.95|4341.45|4339.95|4341.45|4339.95|4340.45|4338.95|1585
1700254500000|2023-11-17 20:55:00|4342.45|4340.95|4344.45|4342.95|4344.45|4342.95|4341.45|4339.95|5377
1700254800000|2023-11-17 21:00:00|4344.7|4341.7|4344|4341|4345.6|4342.6|4343.5|4340.5|32
1700255100000|2023-11-17 21:05:00|4343.7|4340.7|4343.7|4340.7|4344|4341|4342.3|4339.3|0
1700255400000|2023-11-17 21:10:00|4343.5|4340.5|4342.3|4339.3|4343.5|4340.5|4342|4339|0
1700255700000|2023-11-17 21:15:00|4342|4339|4342.8|4339.8|4343|4340|4342|4339|0
1700256000000|2023-11-17 21:20:00|4342.5|4339.5|4342.5|4339.5|4343|4340|4342.3|4339.3|0
1700256300000|2023-11-17 21:25:00|4342.3|4339.3|4343|4340|4343|4340|4342.3|4339.3|0
1700256600000|2023-11-17 21:30:00|4342.8|4339.8|4341.1|4338.1|4342.8|4339.8|4341.1|4338.1|0
1700256900000|2023-11-17 21:35:00|4341.8|4338.8|4341.8|4338.8|4342|4339|4341.8|4338.8|0
1700257200000|2023-11-17 21:40:00|4341.6|4338.6|4341.8|4338.8|4342|4339|4341.6|4338.6|0
1700257500000|2023-11-17 21:45:00|4342|4339|4341.6|4338.6|4342.3|4339.3|4341.1|4338.1|0
1700257800000|2023-11-17 21:50:00|4341.3|4338.3|4341.6|4338.6|4341.6|4338.6|4341.3|4338.3|0
1700258100000|2023-11-17 21:55:00|4341.3|4338.3|4340.6|4337.6|4341.6|4338.6|4340.5|4337.5|0
1700434800000|2023-11-19 23:00:00|4344.2|4341.2|4344.4|4341.4|4345.1|4342.1|4343.1|4340.1|0
1700435100000|2023-11-19 23:05:00|4344.2|4341.2|4345.4|4342.4|4346.4|4343.4|4343.6|4340.6|0
1700435400000|2023-11-19 23:10:00|4345.2|4342.2|4344|4341|4345.7|4342.7|4342.6|4339.6|0
1700435700000|2023-11-19 23:15:00|4344.2|4341.2|4341.8|4338.8|4344.7|4341.7|4341.4|4338.4|0
1700436000000|2023-11-19 23:20:00|4341.6|4338.6|4340.7|4337.7|4341.8|4338.8|4340.2|4337.2|0
1700436300000|2023-11-19 23:25:00|4340.6|4337.6|4340.4|4337.4|4341.1|4338.1|4340.4|4337.4|0
1700436600000|2023-11-19 23:30:00|4340.6|4337.6|4342.1|4339.1|4342.1|4339.1|4340.6|4337.6|0
1700436900000|2023-11-19 23:35:00|4341.8|4338.8|4342.3|4339.3|4342.3|4339.3|4341.6|4338.6|0
1700437200000|2023-11-19 23:40:00|4342.6|4339.6|4343.5|4340.5|4343.5|4340.5|4342.3|4339.3|0
1700437500000|2023-11-19 23:45:00|4343.3|4340.3|4343.3|4340.3|4344|4341|4342.8|4339.8|0
1700437800000|2023-11-19 23:50:00|4343.5|4340.5|4343.8|4340.8|4343.8|4340.8|4343|4340|0
1700438100000|2023-11-19 23:55:00|4344|4341|4343.8|4340.8|4344.5|4341.5|4343.5|4340.5|0
1700438400000|2023-11-20 00:00:00|4344|4341|4343|4340|4344|4341|4342.6|4339.6|0
1700438700000|2023-11-20 00:05:00|4342.9|4339.9|4342.8|4339.8|4343.5|4340.5|4342.6|4339.6|0
1700439000000|2023-11-20 00:10:00|4342.7|4339.7|4338.6|4335.6|4343|4340|4338.6|4335.6|0
1700439300000|2023-11-20 00:15:00|4338.8|4335.8|4344.2|4342.2|4345.2|4343.2|4338.6|4335.6|249
1700439600000|2023-11-20 00:20:00|||||||||19
1700439900000|2023-11-20 00:25:00|4345.2|4343.2|4345.2|4343.2|4345.2|4343.2|4345.2|4343.2|79
1700440200000|2023-11-20 00:30:00|||||||||129
1700440500000|2023-11-20 00:35:00|||||||||18
1700440800000|2023-11-20 00:40:00|4344.2|4342.2|4345.2|4343.2|4345.2|4343.2|4344.2|4342.2|155
1700441100000|2023-11-20 00:45:00|4346.2|4344.2|4345.2|4343.2|4346.2|4344.2|4345.2|4343.2|103
1700441400000|2023-11-20 00:50:00|4344.2|4342.2|4341.2|4339.2|4344.2|4342.2|4341.2|4339.2|633
1700441700000|2023-11-20 00:55:00|||||||||57
1700442000000|2023-11-20 01:00:00|4340.2|4338.2|4341.2|4339.2|4341.2|4339.2|4340.2|4338.2|326
1700442300000|2023-11-20 01:05:00|4341.7|4339.7|4342.2|4340.2|4342.2|4340.2|4341.7|4339.7|14
1700442600000|2023-11-20 01:10:00|||||||||15
1700442900000|2023-11-20 01:15:00|4343.2|4341.2|4342.2|4340.2|4343.2|4341.2|4342.2|4340.2|130
1700443200000|2023-11-20 01:20:00|4341.2|4339.2|4341.2|4339.2|4341.7|4339.7|4341.2|4339.2|36
1700443500000|2023-11-20 01:25:00|4340.2|4338.2|4341.2|4339.2|4341.7|4339.7|4340.2|4338.2|105
1700443800000|2023-11-20 01:30:00|4340.2|4338.2|4340.2|4338.2|4341.2|4339.2|4340.2|4338.2|143
1700444100000|2023-11-20 01:35:00|4341.2|4339.2|4341.2|4339.2|4342.2|4340.2|4340.2|4338.2|104
1700444400000|2023-11-20 01:40:00|4340.7|4338.7|4340.2|4338.2|4342.2|4340.2|4340.2|4338.2|102
1700444700000|2023-11-20 01:45:00|||||||||10
1700445000000|2023-11-20 01:50:00|4341.2|4339.2|4341.2|4339.2|4341.2|4339.2|4341.2|4339.2|46
1700445300000|2023-11-20 01:55:00|4340.2|4338.2|4341.2|4339.2|4341.2|4339.2|4340.2|4338.2|42
1700445600000|2023-11-20 02:00:00|4342.2|4340.2|4341.2|4339.2|4342.2|4340.2|4341.2|4339.2|134
1700445900000|2023-11-20 02:05:00|4340.2|4338.2|4342.2|4340.2|4342.2|4340.2|4340.2|4338.2|67
1700446200000|2023-11-20 02:10:00|4341.2|4339.2|4341.2|4339.2|4341.7|4339.7|4341.2|4339.2|27
1700446500000|2023-11-20 02:15:00|4341.7|4339.7|4342.2|4340.2|4343.2|4341.2|4341.7|4339.7|211
1700446800000|2023-11-20 02:20:00|4341.7|4339.7|4343.2|4341.2|4343.2|4341.2|4341.7|4339.7|114
1700447100000|2023-11-20 02:25:00|4342.7|4340.7|4342.7|4340.7|4343.2|4341.2|4342.2|4340.2|122
1700447400000|2023-11-20 02:30:00|4342.2|4340.2|4342.2|4340.2|4342.2|4340.2|4341.2|4339.2|44
1700447700000|2023-11-20 02:35:00|4343.2|4341.2|4343.2|4341.2|4343.2|4341.2|4343.2|4341.2|23
1700448000000|2023-11-20 02:40:00|4342.2|4340.2|4343.2|4341.2|4343.2|4341.2|4342.2|4340.2|58
1700448300000|2023-11-20 02:45:00|4342.2|4340.2|4341.2|4339.2|4342.2|4340.2|4340.7|4338.7|123
1700448600000|2023-11-20 02:50:00|||||||||33
1700448900000|2023-11-20 02:55:00|4340.7|4338.7|4341.2|4339.2|4341.2|4339.2|4340.2|4338.2|82
1700449200000|2023-11-20 03:00:00|4340.2|4338.2|4339.2|4337.2|4340.2|4338.2|4339.2|4337.2|134
1700449500000|2023-11-20 03:05:00|4338.2|4336.2|4338.2|4336.2|4338.2|4336.2|4338.2|4336.2|179
1700449800000|2023-11-20 03:10:00|4339.2|4337.2|4339.2|4337.2|4339.2|4337.2|4338.2|4336.2|141
1700450100000|2023-11-20 03:15:00|4340.2|4338.2|4340.2|4338.2|4340.2|4338.2|4339.2|4337.2|168
1700450400000|2023-11-20 03:20:00|4340.7|4338.7|4341.2|4339.2|4341.2|4339.2|4340.2|4338.2|183
1700450700000|2023-11-20 03:25:00|4340.2|4338.2|4340.2|4338.2|4340.2|4338.2|4340.2|4338.2|192
1700451000000|2023-11-20 03:30:00|4339.7|4337.7|4340.2|4338.2|4340.2|4338.2|4339.7|4337.7|150
1700451300000|2023-11-20 03:35:00|4341.2|4339.2|4340.2|4338.2|4341.2|4339.2|4340.2|4338.2|30
1700451600000|2023-11-20 03:40:00|||||||||6
1700451900000|2023-11-20 03:45:00|4339.7|4337.7|4340.2|4338.2|4340.2|4338.2|4339.7|4337.7|21
1700452200000|2023-11-20 03:50:00|4339.2|4337.2|4339.2|4337.2|4340.2|4338.2|4339.2|4337.2|71
1700452500000|2023-11-20 03:55:00|4338.2|4336.2|4338.2|4336.2|4339.2|4337.2|4337.2|4335.2|153
1700452800000|2023-11-20 04:00:00|4337.7|4335.7|4338.2|4336.2|4338.2|4336.2|4337.2|4335.2|190
1700453100000|2023-11-20 04:05:00|4337.2|4335.2|4339.2|4337.2|4339.2|4337.2|4337.2|4335.2|198
1700453400000|2023-11-20 04:10:00|4338.2|4336.2|4339.2|4337.2|4339.2|4337.2|4338.2|4336.2|86
1700453700000|2023-11-20 04:15:00|||||||||62
1700454000000|2023-11-20 04:20:00|4340.2|4338.2|4338.2|4336.2|4340.2|4338.2|4338.2|4336.2|666
1700454300000|2023-11-20 04:25:00|||||||||30
1700454600000|2023-11-20 04:30:00|4337.2|4335.2|4337.2|4335.2|4338.2|4336.2|4337.2|4335.2|327
1700454900000|2023-11-20 04:35:00|||||||||20
1700455200000|2023-11-20 04:40:00|||||||||18
1700455500000|2023-11-20 04:45:00|||||||||16
1700455800000|2023-11-20 04:50:00|||||||||45
1700456100000|2023-11-20 04:55:00|||||||||19
1700456400000|2023-11-20 05:00:00|4338.2|4336.2|4337.2|4335.2|4338.2|4336.2|4337.2|4335.2|103
1700456700000|2023-11-20 05:05:00|4338.2|4336.2|4337.2|4335.2|4338.2|4336.2|4337.2|4335.2|135
1700457000000|2023-11-20 05:10:00|4338.2|4336.2|4337.2|4335.2|4338.2|4336.2|4337.2|4335.2|99
1700457300000|2023-11-20 05:15:00|4338.2|4336.2|4339.2|4337.2|4339.2|4337.2|4338.2|4336.2|105
1700457600000|2023-11-20 05:20:00|4340.2|4338.2|4340.2|4338.2|4340.2|4338.2|4340.2|4338.2|42
1700457900000|2023-11-20 05:25:00|4339.2|4337.2|4340.2|4338.2|4340.2|4338.2|4339.2|4337.2|67
1700458200000|2023-11-20 05:30:00|4340.7|4338.7|4340.2|4338.2|4341.2|4339.2|4340.2|4338.2|47
1700458500000|2023-11-20 05:35:00|4339.2|4337.2|4339.2|4337.2|4339.2|4337.2|4339.2|4337.2|61
1700458800000|2023-11-20 05:40:00|4338.2|4336.2|4339.2|4337.2|4339.2|4337.2|4338.2|4336.2|152
1700459100000|2023-11-20 05:45:00|4338.2|4336.2|4338.2|4336.2|4339.2|4337.2|4338.2|4336.2|107
1700459400000|2023-11-20 05:50:00|4337.2|4335.2|4336.2|4334.2|4337.2|4335.2|4335.2|4333.2|161
1700459700000|2023-11-20 05:55:00|||||||||22
1700460000000|2023-11-20 06:00:00|4336.7|4334.7|4337.2|4335.2|4337.2|4335.2|4336.2|4334.2|288
1700460300000|2023-11-20 06:05:00|4338.2|4336.2|4338.2|4336.2|4338.2|4336.2|4336.7|4334.7|1001
1700460600000|2023-11-20 06:10:00|4337.2|4335.2|4337.2|4335.2|4337.2|4335.2|4337.2|4335.2|47
1700460900000|2023-11-20 06:15:00|4336.2|4334.2|4336.2|4334.2|4337.2|4335.2|4336.2|4334.2|199
1700461200000|2023-11-20 06:20:00|4337.2|4335.2|4336.2|4334.2|4337.2|4335.2|4336.2|4334.2|34
1700461500000|2023-11-20 06:25:00|4336.7|4334.7|4336.2|4334.2|4337.2|4335.2|4336.2|4334.2|64
1700461800000|2023-11-20 06:30:00|4337.2|4335.2|4337.2|4335.2|4337.2|4335.2|4337.2|4335.2|299
1700462100000|2023-11-20 06:35:00|4336.2|4334.2|4336.2|4334.2|4336.7|4334.7|4336.2|4334.2|124
1700462400000|2023-11-20 06:40:00|4337.2|4335.2|4336.2|4334.2|4337.2|4335.2|4336.2|4334.2|277
1700462700000|2023-11-20 06:45:00|4335.2|4333.2|4335.2|4333.2|4335.2|4333.2|4334.2|4332.2|490
1700463000000|2023-11-20 06:50:00|4335.7|4333.7|4334.2|4332.2|4336.2|4334.2|4334.2|4332.2|228
1700463300000|2023-11-20 06:55:00|4335.2|4333.2|4336.2|4334.2|4337.2|4335.2|4334.2|4332.2|311
1700463600000|2023-11-20 07:00:00|4335.95|4334.45|4338.95|4337.45|4339.95|4338.45|4335.95|4334.45|2359
1700463900000|2023-11-20 07:05:00|4339.45|4337.95|4338.95|4337.45|4339.95|4338.45|4338.95|4337.45|1271
1700464200000|2023-11-20 07:10:00|4339.95|4338.45|4338.95|4337.45|4339.95|4338.45|4338.95|4337.45|629
1700464500000|2023-11-20 07:15:00|4339.95|4338.45|4338.95|4337.45|4339.95|4338.45|4337.95|4336.45|1321
1700464800000|2023-11-20 07:20:00|4339.95|4338.45|4337.95|4336.45|4339.95|4338.45|4337.95|4336.45|637
1700465100000|2023-11-20 07:25:00|4338.45|4336.95|4337.95|4336.45|4338.95|4337.45|4337.95|4336.45|904
1700465400000|2023-11-20 07:30:00|4338.95|4337.45|4338.95|4337.45|4338.95|4337.45|4338.95|4337.45|503
1700465700000|2023-11-20 07:35:00|4337.95|4336.45|4337.95|4336.45|4338.95|4337.45|4337.95|4336.45|703
1700466000000|2023-11-20 07:40:00|4338.95|4337.45|4337.95|4336.45|4338.95|4337.45|4337.45|4335.95|1145
1700466300000|2023-11-20 07:45:00|4336.95|4335.45|4336.95|4335.45|4337.95|4336.45|4336.95|4335.45|734
1700466600000|2023-11-20 07:50:00|4337.95|4336.45|4337.95|4336.45|4338.95|4337.45|4336.95|4335.45|1324
1700466900000|2023-11-20 07:55:00|4336.95|4335.45|4336.95|4335.45|4337.95|4336.45|4335.95|4334.45|2448
1700467200000|2023-11-20 08:00:00|4337.95|4336.45|4346.95|4345.45|4346.95|4345.45|4337.95|4336.45|14932
1700467500000|2023-11-20 08:05:00|4345.95|4344.45|4344.95|4343.45|4346.95|4345.45|4341.95|4340.45|8109
1700467800000|2023-11-20 08:10:00|4343.95|4342.45|4342.95|4341.45|4344.95|4343.45|4341.95|4340.45|6604
1700468100000|2023-11-20 08:15:00|4343.95|4342.45|4336.95|4335.45|4343.95|4342.45|4336.95|4335.45|5947
1700468400000|2023-11-20 08:20:00|4337.95|4336.45|4336.95|4335.45|4339.95|4338.45|4335.95|4334.45|4210
1700468700000|2023-11-20 08:25:00|4335.95|4334.45|4335.95|4334.45|4338.95|4337.45|4334.95|4333.45|5331
1700469000000|2023-11-20 08:30:00|4336.95|4335.45|4337.95|4336.45|4338.95|4337.45|4334.95|4333.45|4974
1700469300000|2023-11-20 08:35:00|4336.95|4335.45|4339.95|4338.45|4340.95|4339.45|4336.95|4335.45|4304
1700469600000|2023-11-20 08:40:00|4340.15|4338.65|4338.15|4336.65|4341.15|4339.65|4336.15|4334.65|4481
1700469900000|2023-11-20 08:45:00|4337.15|4335.65|4336.15|4334.65|4339.15|4337.65|4335.15|4333.65|2727
1700470200000|2023-11-20 08:50:00|4337.15|4335.65|4340.15|4338.65|4340.15|4338.65|4336.15|4334.65|3329
1700470500000|2023-11-20 08:55:00|4339.65|4338.15|4334.15|4332.65|4340.15|4338.65|4334.15|4332.65|7920
1700470800000|2023-11-20 09:00:00|4335.15|4333.65|4336.15|4334.65|4337.15|4335.65|4334.15|4332.65|6943
1700471100000|2023-11-20 09:05:00|4337.15|4335.65|4338.15|4336.65|4338.15|4336.65|4335.15|4333.65|1933
1700471400000|2023-11-20 09:10:00|4337.15|4335.65|4337.15|4335.65|4338.15|4336.65|4336.15|4334.65|2683
1700471700000|2023-11-20 09:15:00|4336.15|4334.65|4338.15|4336.65|4338.15|4336.65|4335.15|4333.65|3333
1700472000000|2023-11-20 09:20:00|4337.15|4335.65|4338.15|4336.65|4339.15|4337.65|4336.15|4334.65|2765
1700472300000|2023-11-20 09:25:00|4337.15|4335.65|4335.15|4333.65|4337.15|4335.65|4335.15|4333.65|5227
1700472600000|2023-11-20 09:30:00|4334.15|4332.65|4337.15|4335.65|4337.15|4335.65|4334.15|4332.65|2699
1700472900000|2023-11-20 09:35:00|4336.15|4334.65|4335.15|4333.65|4337.15|4335.65|4334.15|4332.65|2659
1700473200000|2023-11-20 09:40:00|4334.15|4332.65|4336.15|4334.65|4337.15|4335.65|4334.15|4332.65|2624
1700473500000|2023-11-20 09:45:00|4337.15|4335.65|4339.15|4337.65|4339.15|4337.65|4336.15|4334.65|1131
1700473800000|2023-11-20 09:50:00|4340.15|4338.65|4341.15|4339.65|4341.15|4339.65|4339.15|4337.65|3277
1700474100000|2023-11-20 09:55:00|4340.15|4338.65|4340.15|4338.65|4341.15|4339.65|4340.15|4338.65|4580
1700474400000|2023-11-20 10:00:00|4341.15|4339.65|4344.15|4342.65|4344.15|4342.65|4340.15|4338.65|3480
1700474700000|2023-11-20 10:05:00|4343.15|4341.65|4343.15|4341.65|4343.15|4341.65|4343.15|4341.65|2572
1700475000000|2023-11-20 10:10:00|4344.15|4342.65|4344.15|4342.65|4344.15|4342.65|4343.15|4341.65|3204
1700475300000|2023-11-20 10:15:00|4343.15|4341.65|4344.15|4342.65|4345.15|4343.65|4343.15|4341.65|3297
1700475600000|2023-11-20 10:20:00|4343.15|4341.65|4340.15|4338.65|4343.65|4342.15|4340.15|4338.65|3883
1700475900000|2023-11-20 10:25:00|4341.15|4339.65|4340.15|4338.65|4341.15|4339.65|4339.15|4337.65|4760
1700476200000|2023-11-20 10:30:00|4339.15|4337.65|4337.15|4335.65|4339.15|4337.65|4337.15|4335.65|3804
1700476500000|2023-11-20 10:35:00|4338.15|4336.65|4340.15|4338.65|4340.15|4338.65|4336.15|4334.65|5148
1700476800000|2023-11-20 10:40:00|4339.15|4337.65|4338.15|4336.65|4339.65|4338.15|4337.15|4335.65|2039
1700477100000|2023-11-20 10:45:00|4339.15|4337.65|4338.65|4337.15|4339.15|4337.65|4338.15|4336.65|3058
1700477400000|2023-11-20 10:50:00|4338.15|4336.65|4340.15|4338.65|4341.15|4339.65|4338.15|4336.65|1946
1700477700000|2023-11-20 10:55:00|4340.65|4339.15|4341.15|4339.65|4341.15|4339.65|4340.15|4338.65|1136
1700478000000|2023-11-20 11:00:00|4340.15|4338.65|4341.15|4339.65|4341.15|4339.65|4340.15|4338.65|1650
1700478300000|2023-11-20 11:05:00|4340.15|4338.65|4339.15|4337.65|4340.15|4338.65|4339.15|4337.65|3764
1700478600000|2023-11-20 11:10:00|4340.15|4338.65|4340.15|4338.65|4340.15|4338.65|4340.15|4338.65|1181
1700478900000|2023-11-20 11:15:00|4339.15|4337.65|4339.15|4337.65|4340.15|4338.65|4339.15|4337.65|1229
1700479200000|2023-11-20 11:20:00|4338.15|4336.65|4339.15|4337.65|4340.15|4338.65|4337.15|4335.65|2514
1700479500000|2023-11-20 11:25:00|4338.15|4336.65|4339.15|4337.65|4340.15|4338.65|4338.15|4336.65|1525
1700479800000|2023-11-20 11:30:00|4338.15|4336.65|4338.15|4336.65|4338.15|4336.65|4337.15|4335.65|1199
1700480100000|2023-11-20 11:35:00|4337.15|4335.65|4336.15|4334.65|4337.15|4335.65|4336.15|4334.65|1021
1700480400000|2023-11-20 11:40:00|4337.15|4335.65|4337.15|4335.65|4338.15|4336.65|4336.15|4334.65|2683
1700480700000|2023-11-20 11:45:00|4336.15|4334.65|4338.15|4336.65|4338.15|4336.65|4336.15|4334.65|783
1700481000000|2023-11-20 11:50:00|4339.15|4337.65|4339.15|4337.65|4339.15|4337.65|4339.15|4337.65|1243
1700481300000|2023-11-20 11:55:00|4340.15|4338.65|4338.15|4336.65|4340.15|4338.65|4338.15|4336.65|1667
1700481600000|2023-11-20 12:00:00|4337.15|4335.65|4338.15|4336.65|4338.15|4336.65|4337.15|4335.65|1195
1700481900000|2023-11-20 12:05:00|4337.15|4335.65|4338.15|4336.65|4338.15|4336.65|4336.15|4334.65|6134
1700482200000|2023-11-20 12:10:00|4339.15|4337.65|4338.15|4336.65|4340.15|4338.65|4338.15|4336.65|3715
1700482500000|2023-11-20 12:15:00|4339.15|4337.65|4338.15|4336.65|4339.15|4337.65|4337.15|4335.65|1300
1700482800000|2023-11-20 12:20:00|4337.15|4335.65|4337.15|4335.65|4338.15|4336.65|4336.15|4334.65|1826
1700483100000|2023-11-20 12:25:00|4336.15|4334.65|4335.15|4333.65|4337.15|4335.65|4335.15|4333.65|1943
1700483400000|2023-11-20 12:30:00|4334.15|4332.65|4334.15|4332.65|4336.15|4334.65|4334.15|4332.65|2218
1700483700000|2023-11-20 12:35:00|4333.15|4331.65|4333.15|4331.65|4334.15|4332.65|4332.15|4330.65|5155
1700484000000|2023-11-20 12:40:00|4333.61|4332.11|4331.61|4330.11|4333.61|4332.11|4331.61|4330.11|2247
1700484300000|2023-11-20 12:45:00|4332.61|4331.11|4333.61|4332.11|4333.61|4332.11|4331.61|4330.11|2467
1700484600000|2023-11-20 12:50:00|4332.61|4331.11|4331.61|4330.11|4332.61|4331.11|4330.61|4329.11|2630
1700484900000|2023-11-20 12:55:00|4332.61|4331.11|4332.61|4331.11|4332.61|4331.11|4331.61|4330.11|1679
1700485200000|2023-11-20 13:00:00|4333.61|4332.11|4334.61|4333.11|4334.61|4333.11|4331.61|4330.11|3618
1700485500000|2023-11-20 13:05:00|4333.61|4332.11|4334.61|4333.11|4334.61|4333.11|4333.61|4332.11|2631
1700485800000|2023-11-20 13:10:00|4333.61|4332.11|4335.61|4334.11|4335.61|4334.11|4333.61|4332.11|3385
1700486100000|2023-11-20 13:15:00|4336.61|4335.11|4337.61|4336.11|4338.11|4336.61|4335.61|4334.11|1480
1700486400000|2023-11-20 13:20:00|4336.61|4335.11|4336.61|4335.11|4337.61|4336.11|4336.61|4335.11|607
1700486700000|2023-11-20 13:25:00|4335.61|4334.11|4334.61|4333.11|4336.61|4335.11|4333.61|4332.11|2814
1700487000000|2023-11-20 13:30:00|4333.61|4332.11|4336.61|4335.11|4336.61|4335.11|4333.61|4332.11|2552
1700487300000|2023-11-20 13:35:00|4335.61|4334.11|4336.61|4335.11|4337.61|4336.11|4335.61|4334.11|2089
1700487600000|2023-11-20 13:40:00|4337.11|4335.61|4337.61|4336.11|4338.61|4337.11|4336.61|4335.11|1979
1700487900000|2023-11-20 13:45:00|4338.61|4337.11|4338.61|4337.11|4338.61|4337.11|4337.61|4336.11|2020
1700488200000|2023-11-20 13:50:00|||||||||433
1700488500000|2023-11-20 13:55:00|4339.61|4338.11|4338.61|4337.11|4339.61|4338.11|4338.61|4337.11|4711
1700488800000|2023-11-20 14:00:00|4339.61|4338.11|4337.61|4336.11|4340.61|4339.11|4337.61|4336.11|4023
1700489100000|2023-11-20 14:05:00|4338.61|4337.11|4340.61|4339.11|4340.61|4339.11|4338.61|4337.11|1991
1700489400000|2023-11-20 14:10:00|4341.61|4340.11|4342.61|4341.11|4342.61|4341.11|4341.61|4340.11|2276
1700489700000|2023-11-20 14:15:00|4343.61|4342.11|4341.61|4340.11|4343.61|4342.11|4340.61|4339.11|1868
1700490000000|2023-11-20 14:20:00|4340.61|4339.11|4340.61|4339.11|4340.61|4339.11|4340.61|4339.11|1407
1700490300000|2023-11-20 14:25:00|4339.61|4338.11|4337.61|4336.11|4340.61|4339.11|4337.61|4336.11|4592
1700490600000|2023-11-20 14:30:00|4338.61|4337.11|4338.61|4337.11|4338.61|4337.11|4336.61|4335.11|9963
1700490900000|2023-11-20 14:35:00|4337.61|4336.11|4338.61|4337.11|4340.61|4339.11|4337.61|4336.11|4084
1700491200000|2023-11-20 14:40:00|4337.61|4336.11|4338.61|4337.11|4339.61|4338.11|4337.61|4336.11|3675
1700491500000|2023-11-20 14:45:00|4337.61|4336.11|4335.61|4334.11|4338.61|4337.11|4335.61|4334.11|4505
1700491800000|2023-11-20 14:50:00|4336.61|4335.11|4340.61|4339.11|4341.61|4340.11|4336.61|4335.11|6929
1700492100000|2023-11-20 14:55:00|4341.61|4340.11|4342.61|4341.11|4342.61|4341.11|4340.61|4339.11|3283
1700492400000|2023-11-20 15:00:00|4343.61|4342.11|4341.61|4340.11|4343.61|4342.11|4340.61|4339.11|4298
1700492700000|2023-11-20 15:05:00|4342.61|4341.11|4343.61|4342.11|4343.61|4342.11|4342.61|4341.11|3704
1700493000000|2023-11-20 15:10:00|4343.31|4341.81|4345.31|4343.81|4345.31|4343.81|4343.31|4341.81|3570
1700493300000|2023-11-20 15:15:00|4344.31|4342.81|4345.31|4343.81|4346.31|4344.81|4344.31|4342.81|5464
1700493600000|2023-11-20 15:20:00|4346.31|4344.81|4342.31|4340.81|4346.31|4344.81|4341.31|4339.81|5890
1700493900000|2023-11-20 15:25:00|4343.31|4341.81|4344.31|4342.81|4344.31|4342.81|4342.31|4340.81|1334
1700494200000|2023-11-20 15:30:00|4343.31|4341.81|4344.31|4342.81|4344.31|4342.81|4342.31|4340.81|3067
1700494500000|2023-11-20 15:35:00|4345.31|4343.81|4344.31|4342.81|4345.31|4343.81|4342.31|4340.81|3579
1700494800000|2023-11-20 15:40:00|4344.81|4343.31|4345.31|4343.81|4345.31|4343.81|4344.31|4342.81|2483
1700495100000|2023-11-20 15:45:00|4344.31|4342.81|4345.31|4343.81|4347.31|4345.81|4344.31|4342.81|6656
1700495400000|2023-11-20 15:50:00|4344.31|4342.81|4342.31|4340.81|4345.31|4343.81|4342.31|4340.81|9068
1700495700000|2023-11-20 15:55:00|4343.31|4341.81|4343.31|4341.81|4343.31|4341.81|4342.31|4340.81|3407
1700496000000|2023-11-20 16:00:00|4342.81|4341.31|4344.31|4342.81|4344.31|4342.81|4342.31|4340.81|2611
1700496300000|2023-11-20 16:05:00|4345.31|4343.81|4344.31|4342.81|4345.31|4343.81|4344.31|4342.81|4009
1700496600000|2023-11-20 16:10:00|4345.31|4343.81|4341.31|4339.81|4345.31|4343.81|4341.31|4339.81|16332
1700496900000|2023-11-20 16:15:00|4342.31|4340.81|4343.31|4341.81|4343.31|4341.81|4341.31|4339.81|5441
1700497200000|2023-11-20 16:20:00|4344.31|4342.81|4344.31|4342.81|4344.31|4342.81|4344.31|4342.81|4385
1700497500000|2023-11-20 16:25:00|4343.31|4341.81|4344.31|4342.81|4344.31|4342.81|4343.31|4341.81|17209
1700497800000|2023-11-20 16:30:00|4343.31|4341.81|4343.31|4341.81|4344.31|4342.81|4343.31|4341.81|25589
1700498100000|2023-11-20 16:35:00|4344.31|4342.81|4344.31|4342.81|4344.31|4342.81|4343.31|4341.81|15706
1700498400000|2023-11-20 16:40:00|4343.31|4341.81|4343.31|4341.81|4344.31|4342.81|4342.31|4340.81|4670
1700498700000|2023-11-20 16:45:00|4342.31|4340.81|4343.31|4341.81|4343.31|4341.81|4342.31|4340.81|1899
1700499000000|2023-11-20 16:50:00|4344.31|4342.81|4344.31|4342.81|4344.31|4342.81|4344.31|4342.81|1427
1700499300000|2023-11-20 16:55:00|4343.31|4341.81|4344.31|4342.81|4344.31|4342.81|4343.31|4341.81|3510
1700499600000|2023-11-20 17:00:00|4343.31|4341.81|4344.31|4342.81|4344.31|4342.81|4343.31|4341.81|3189
1700499900000|2023-11-20 17:05:00|4343.31|4341.81|4344.31|4342.81|4345.31|4343.81|4343.31|4341.81|1895
1700500200000|2023-11-20 17:10:00|4344.81|4343.31|4344.31|4342.81|4345.31|4343.81|4344.31|4342.81|920
1700500500000|2023-11-20 17:15:00|4345.31|4343.81|4344.31|4342.81|4345.31|4343.81|4344.31|4342.81|1983
1700500800000|2023-11-20 17:20:00|||||||||506
1700501100000|2023-11-20 17:25:00|4343.31|4341.81|4343.31|4341.81|4343.31|4341.81|4343.31|4341.81|550
1700501400000|2023-11-20 17:30:00|4344.31|4342.81|4343.31|4341.81|4344.31|4342.81|4343.31|4341.81|1013
1700501700000|2023-11-20 17:35:00|||||||||620
1700502000000|2023-11-20 17:40:00|4342.31|4340.81|4342.31|4340.81|4343.31|4341.81|4341.31|4339.81|621
1700502300000|2023-11-20 17:45:00|4341.31|4339.81|4342.31|4340.81|4342.31|4340.81|4341.31|4339.81|425
1700502600000|2023-11-20 17:50:00|4341.31|4339.81|4342.31|4340.81|4342.31|4340.81|4341.31|4339.81|327
1700502900000|2023-11-20 17:55:00|4341.31|4339.81|4341.31|4339.81|4341.31|4339.81|4341.31|4339.81|589
1700503200000|2023-11-20 18:00:00|4342.31|4340.81|4346.31|4344.81|4347.31|4345.81|4342.31|4340.81|1632
1700503500000|2023-11-20 18:05:00|4345.31|4343.81|4347.31|4345.81|4347.31|4345.81|4345.31|4343.81|1194
1700503800000|2023-11-20 18:10:00|4346.31|4344.81|4347.31|4345.81|4348.31|4346.81|4346.31|4344.81|1484
1700504100000|2023-11-20 18:15:00|4346.31|4344.81|4347.31|4345.81|4347.31|4345.81|4346.31|4344.81|810
1700504400000|2023-11-20 18:20:00|4348.31|4346.81|4347.31|4345.81|4348.31|4346.81|4347.31|4345.81|437
1700504700000|2023-11-20 18:25:00|4348.31|4346.81|4347.31|4345.81|4348.31|4346.81|4347.31|4345.81|491
1700505000000|2023-11-20 18:30:00|4348.31|4346.81|4348.31|4346.81|4348.31|4346.81|4347.31|4345.81|436
1700505300000|2023-11-20 18:35:00|4347.31|4345.81|4348.31|4346.81|4348.31|4346.81|4347.31|4345.81|365
1700505600000|2023-11-20 18:40:00|||||||||698
1700505900000|2023-11-20 18:45:00|4347.31|4345.81|4348.31|4346.81|4348.31|4346.81|4347.31|4345.81|628
1700506200000|2023-11-20 18:50:00|||||||||261
1700506500000|2023-11-20 18:55:00|||||||||240
1700506800000|2023-11-20 19:00:00|4347.31|4345.81|4347.31|4345.81|4348.31|4346.81|4347.31|4345.81|568
1700507100000|2023-11-20 19:05:00|4348.31|4346.81|4348.31|4346.81|4348.31|4346.81|4347.31|4345.81|350
1700507400000|2023-11-20 19:10:00|4347.31|4345.81|4347.31|4345.81|4348.31|4346.81|4347.31|4345.81|95
1700507700000|2023-11-20 19:15:00|4346.31|4344.81|4346.31|4344.81|4347.31|4345.81|4346.31|4344.81|293
1700508000000|2023-11-20 19:20:00|4347.31|4345.81|4347.31|4345.81|4347.31|4345.81|4346.31|4344.81|435
1700508300000|2023-11-20 19:25:00|4348.31|4346.81|4347.31|4345.81|4348.31|4346.81|4347.31|4345.81|346
1700508600000|2023-11-20 19:30:00|4347.81|4346.31|4349.31|4347.81|4349.31|4347.81|4347.31|4345.81|152
1700508900000|2023-11-20 19:35:00|4350.31|4348.81|4349.31|4347.81|4350.31|4348.81|4349.31|4347.81|892
1700509200000|2023-11-20 19:40:00|4350.31|4348.81|4351.31|4349.81|4352.31|4350.81|4349.31|4347.81|1659
1700509500000|2023-11-20 19:45:00|4352.31|4350.81|4351.31|4349.81|4352.31|4350.81|4351.31|4349.81|1039
1700509800000|2023-11-20 19:50:00|4350.31|4348.81|4351.31|4349.81|4351.31|4349.81|4350.31|4348.81|1192
1700510100000|2023-11-20 19:55:00|||||||||272
1700510400000|2023-11-20 20:00:00|4352.31|4350.81|4352.31|4350.81|4353.31|4351.81|4352.31|4350.81|1297
1700510700000|2023-11-20 20:05:00|4353.31|4351.81|4353.31|4351.81|4353.31|4351.81|4352.31|4350.81|843
1700511000000|2023-11-20 20:10:00|4354.31|4352.81|4355.31|4353.81|4355.31|4353.81|4353.31|4351.81|2902
1700511300000|2023-11-20 20:15:00|4354.31|4352.81|4355.31|4353.81|4355.31|4353.81|4353.31|4351.81|1317
1700511600000|2023-11-20 20:20:00|4354.31|4352.81|4353.31|4351.81|4355.31|4353.81|4353.31|4351.81|330
1700511900000|2023-11-20 20:25:00|4354.31|4352.81|4355.31|4353.81|4355.31|4353.81|4353.31|4351.81|974
1700512200000|2023-11-20 20:30:00|4354.31|4352.81|4353.31|4351.81|4354.31|4352.81|4353.31|4351.81|725
1700512500000|2023-11-20 20:35:00|4354.31|4352.81|4354.31|4352.81|4354.31|4352.81|4353.31|4351.81|653
1700512800000|2023-11-20 20:40:00|4353.31|4351.81|4354.31|4352.81|4355.31|4353.81|4353.31|4351.81|501
1700513100000|2023-11-20 20:45:00|4353.31|4351.81|4352.31|4350.81|4353.31|4351.81|4352.31|4350.81|482
1700513400000|2023-11-20 20:50:00|4351.31|4349.81|4349.31|4347.81|4352.31|4350.81|4349.31|4347.81|2655
1700513700000|2023-11-20 20:55:00|4348.31|4346.81|4350.31|4348.81|4350.31|4348.81|4348.31|4346.81|5016
1700514000000|2023-11-20 21:00:00|4351.06|4348.06|4348.86|4345.86|4351.76|4348.76|4348.46|4345.46|100
1700514300000|2023-11-20 21:05:00|4348.66|4345.66|4347.76|4344.76|4349.16|4346.16|4347.46|4344.46|0
1700514600000|2023-11-20 21:10:00|4347.96|4344.96|4347.76|4344.76|4347.96|4344.96|4347.26|4344.26|0
1700514900000|2023-11-20 21:15:00|4347.46|4344.46|4348.86|4345.86|4348.86|4345.86|4347.46|4344.46|0
1700515200000|2023-11-20 21:20:00|4348.66|4345.66|4348.46|4345.46|4348.66|4345.66|4348.46|4345.46|0
1700515500000|2023-11-20 21:25:00|4348.16|4345.16|4348.46|4345.46|4348.66|4345.66|4348.16|4345.16|0
1700515800000|2023-11-20 21:30:00|4348.16|4345.16|4349.16|4346.16|4349.16|4346.16|4348.16|4345.16|0
1700516100000|2023-11-20 21:35:00|4349.36|4346.36|4349.16|4346.16|4349.66|4346.66|4348.86|4345.86|0
1700516400000|2023-11-20 21:40:00|4349.36|4346.36|4349.36|4346.36|4349.36|4346.36|4349.36|4346.36|0
1700516700000|2023-11-20 21:45:00|4349.16|4346.16|4349.36|4346.36|4349.86|4346.86|4349.16|4346.16|0
1700517000000|2023-11-20 21:50:00|4349.66|4346.66|4349.86|4346.86|4349.96|4346.96|4349.66|4346.66|0
1700517300000|2023-11-20 21:55:00|4350.06|4347.06|4350.16|4347.16|4350.16|4347.16|4349.76|4346.76|0
1700517600000|2023-11-20 22:00:00|4349.96|4346.96|4350.26|4347.26|4350.26|4347.26|4349.96|4346.96|0
1700517900000|2023-11-20 22:05:00|4350.36|4347.36|4350.66|4347.66|4350.66|4347.66|4350.36|4347.36|0
1700518200000|2023-11-20 22:10:00|4350.36|4347.36|4350.36|4347.36|4350.76|4347.76|4350.36|4347.36|0
1700518500000|2023-11-20 22:15:00|4350.46|4347.46|4350.36|4347.36|4350.46|4347.46|4350.36|4347.36|0
1700518800000|2023-11-20 22:20:00|4350.46|4347.46|4350.36|4347.36|4350.46|4347.46|4350.36|4347.36|0
1700519100000|2023-11-20 22:25:00|4350.46|4347.46|4350.46|4347.46|4350.46|4347.46|4350.46|4347.46|0
1700519400000|2023-11-20 22:30:00|4350.66|4347.66|4350.66|4347.66|4350.66|4347.66|4350.66|4347.66|0
1700520000000|2023-11-20 22:40:00|4350.56|4347.56|4350.36|4347.36|4350.56|4347.56|4350.36|4347.36|0
1700520300000|2023-11-20 22:45:00|4350.56|4347.56|4350.36|4347.36|4350.56|4347.56|4350.36|4347.36|0
1700520600000|2023-11-20 22:50:00|4350.56|4347.56|4350.56|4347.56|4350.76|4347.76|4350.56|4347.56|0
1700520900000|2023-11-20 22:55:00|4350.66|4347.66|4350.66|4347.66|4350.66|4347.66|4350.66|4347.66|0
1700521200000|2023-11-20 23:00:00|4351.16|4348.16|4351.06|4348.06|4351.46|4348.46|4349.66|4346.66|0
1700521500000|2023-11-20 23:05:00|4351.26|4348.26|4352.26|4349.26|4352.46|4349.46|4351.06|4348.06|0
1700521800000|2023-11-20 23:10:00|4352.36|4349.36|4352.46|4349.46|4352.56|4349.56|4351.56|4348.56|0
1700522100000|2023-11-20 23:15:00|4352.26|4349.26|4351.26|4348.26|4352.26|4349.26|4351.06|4348.06|0
1700522400000|2023-11-20 23:20:00|4351.56|4348.56|4351.26|4348.26|4351.56|4348.56|4351.06|4348.06|0
1700522700000|2023-11-20 23:25:00|4351.06|4348.06|4351.06|4348.06|4351.26|4348.26|4351.06|4348.06|0
1700523000000|2023-11-20 23:30:00|4351.26|4348.26|4350.56|4347.56|4351.56|4348.56|4350.36|4347.36|0
1700523300000|2023-11-20 23:35:00|4350.86|4347.86|4352.06|4349.06|4352.06|4349.06|4350.86|4347.86|0
1700523600000|2023-11-20 23:40:00|4351.76|4348.76|4352.06|4349.06|4352.26|4349.26|4351.76|4348.76|0
1700523900000|2023-11-20 23:45:00|4351.76|4348.76|4352.26|4349.26|4352.26|4349.26|4351.56|4348.56|0
1700524200000|2023-11-20 23:50:00|4352.06|4349.06|4352.46|4349.46|4352.56|4349.56|4352.06|4349.06|0
1700524500000|2023-11-20 23:55:00|4352.76|4349.76|4352.76|4349.76|4352.76|4349.76|4352.46|4349.46|0
1700524800000|2023-11-21 00:00:00|4352.46|4349.46|4351.76|4348.76|4352.76|4349.76|4351.76|4348.76|0
1700525100000|2023-11-21 00:05:00|4352.06|4349.06|4351.26|4348.26|4352.06|4349.06|4351.06|4348.06|0
1700525400000|2023-11-21 00:10:00|4351.56|4348.56|4352.46|4349.46|4352.46|4349.46|4351.26|4348.26|0
1700525700000|2023-11-21 00:15:00|4352.76|4349.76|4351.56|4349.56|4353.26|4350.26|4350.56|4348.56|136
1700526000000|2023-11-21 00:20:00|4350.56|4348.56|4350.8|4348.8|4350.8|4348.8|4350.56|4348.56|50
1700526300000|2023-11-21 00:25:00|||||||||10
1700526600000|2023-11-21 00:30:00|4351.8|4349.8|4351.8|4349.8|4351.8|4349.8|4351.8|4349.8|147
1700526900000|2023-11-21 00:35:00|||||||||6
1700527200000|2023-11-21 00:40:00|4350.8|4348.8|4350.8|4348.8|4350.8|4348.8|4350.8|4348.8|69
1700527500000|2023-11-21 00:45:00|4351.8|4349.8|4351.8|4349.8|4351.8|4349.8|4351.8|4349.8|95
1700527800000|2023-11-21 00:50:00|4350.8|4348.8|4350.8|4348.8|4350.8|4348.8|4349.8|4347.8|393
1700528100000|2023-11-21 00:55:00|4349.8|4347.8|4350.8|4348.8|4350.8|4348.8|4349.8|4347.8|112
1700528400000|2023-11-21 01:00:00|||||||||35
1700528700000|2023-11-21 01:05:00|||||||||9
1700529000000|2023-11-21 01:10:00|4349.8|4347.8|4349.8|4347.8|4349.8|4347.8|4349.8|4347.8|38
1700529300000|2023-11-21 01:15:00|4350.8|4348.8|4349.8|4347.8|4350.8|4348.8|4349.8|4347.8|304
1700529600000|2023-11-21 01:20:00|4350.3|4348.3|4350.8|4348.8|4350.8|4348.8|4349.8|4347.8|73
1700529900000|2023-11-21 01:25:00|4351.8|4349.8|4351.8|4349.8|4351.8|4349.8|4351.8|4349.8|148
1700530200000|2023-11-21 01:30:00|4350.8|4348.8|4351.8|4349.8|4351.8|4349.8|4350.8|4348.8|293
1700530500000|2023-11-21 01:35:00|4351.3|4349.3|4351.8|4349.8|4351.8|4349.8|4350.8|4348.8|188
1700530800000|2023-11-21 01:40:00|||||||||23
1700531100000|2023-11-21 01:45:00|4352.8|4350.8|4351.8|4349.8|4352.8|4350.8|4351.8|4349.8|339
1700531400000|2023-11-21 01:50:00|4350.8|4348.8|4350.9|4348.9|4350.9|4348.9|4350.8|4348.8|49
1700531700000|2023-11-21 01:55:00|4351.9|4349.9|4350.9|4348.9|4351.9|4349.9|4350.9|4348.9|229
1700532000000|2023-11-21 02:00:00|4349.9|4347.9|4349.9|4347.9|4349.9|4347.9|4349.9|4347.9|736
1700532300000|2023-11-21 02:05:00|||||||||25
1700532600000|2023-11-21 02:10:00|||||||||52
1700532900000|2023-11-21 02:15:00|4348.9|4346.9|4348.9|4346.9|4348.9|4346.9|4348.9|4346.9|326
1700533200000|2023-11-21 02:20:00|||||||||26
1700533500000|2023-11-21 02:25:00|||||||||22
1700533800000|2023-11-21 02:30:00|4348.4|4346.4|4348.9|4346.9|4348.9|4346.9|4348.4|4346.4|253
1700534100000|2023-11-21 02:35:00|4349.9|4347.9|4348.9|4346.9|4349.9|4347.9|4348.9|4346.9|302
1700534400000|2023-11-21 02:40:00|4349.4|4347.4|4348.9|4346.9|4349.9|4347.9|4348.9|4346.9|249
1700534700000|2023-11-21 02:45:00|4349.4|4347.4|4349.9|4347.9|4350.9|4348.9|4349.4|4347.4|263
1700535000000|2023-11-21 02:50:00|4348.9|4346.9|4349.9|4347.9|4349.9|4347.9|4348.9|4346.9|131
1700535300000|2023-11-21 02:55:00|||||||||36
1700535600000|2023-11-21 03:00:00|4350.9|4348.9|4350.9|4348.9|4350.9|4348.9|4349.9|4347.9|119
1700535900000|2023-11-21 03:05:00|4349.9|4347.9|4349.9|4347.9|4349.9|4347.9|4349.9|4347.9|79
1700536200000|2023-11-21 03:10:00|4350.9|4348.9|4350.9|4348.9|4350.9|4348.9|4349.9|4347.9|125
1700536500000|2023-11-21 03:15:00|4351.4|4349.4|4350.9|4348.9|4351.4|4349.4|4350.9|4348.9|121
1700536800000|2023-11-21 03:20:00|4351.4|4349.4|4350.9|4348.9|4351.4|4349.4|4350.9|4348.9|98
1700537100000|2023-11-21 03:25:00|||||||||17
1700537400000|2023-11-21 03:30:00|4351.4|4349.4|4351.9|4349.9|4351.9|4349.9|4350.9|4348.9|101
1700537700000|2023-11-21 03:35:00|4352.9|4350.9|4351.9|4349.9|4352.9|4350.9|4351.9|4349.9|137
1700538000000|2023-11-21 03:40:00|4350.9|4348.9|4350.9|4348.9|4350.9|4348.9|4350.9|4348.9|243
1700538300000|2023-11-21 03:45:00|4349.9|4347.9|4349.9|4347.9|4349.9|4347.9|4349.9|4347.9|52
1700538600000|2023-11-21 03:50:00|4350.9|4348.9|4350.9|4348.9|4350.9|4348.9|4350.9|4348.9|28
1700538900000|2023-11-21 03:55:00|4351.4|4349.4|4351.9|4349.9|4351.9|4349.9|4350.9|4348.9|829
1700539200000|2023-11-21 04:00:00|4352.9|4350.9|4352.9|4350.9|4352.9|4350.9|4351.9|4349.9|656
1700539500000|2023-11-21 04:05:00|||||||||28
1700539800000|2023-11-21 04:10:00|||||||||19
1700540100000|2023-11-21 04:15:00|||||||||62
1700540400000|2023-11-21 04:20:00|||||||||99
1700540700000|2023-11-21 04:25:00|||||||||1
1700541000000|2023-11-21 04:30:00|4351.9|4349.9|4351.9|4349.9|4352.9|4350.9|4351.9|4349.9|140
1700541300000|2023-11-21 04:35:00|4351.4|4349.4|4350.9|4348.9|4351.4|4349.4|4350.9|4348.9|6
1700541600000|2023-11-21 04:40:00|||||||||11
1700541900000|2023-11-21 04:45:00|4351.9|4349.9|4351.9|4349.9|4351.9|4349.9|4351.9|4349.9|4
1700542200000|2023-11-21 04:50:00|4350.9|4348.9|4350.9|4348.9|4350.9|4348.9|4350.9|4348.9|51
1700542500000|2023-11-21 04:55:00|4351.9|4349.9|4351.9|4349.9|4351.9|4349.9|4351.9|4349.9|7
1700542800000|2023-11-21 05:00:00|4351.4|4349.4|4351.9|4349.9|4351.9|4349.9|4350.9|4348.9|17
1700543100000|2023-11-21 05:05:00|4352.9|4350.9|4351.9|4349.9|4352.9|4350.9|4351.9|4349.9|215
1700543400000|2023-11-21 05:10:00|||||||||1
1700543700000|2023-11-21 05:15:00|||||||||59
1700544000000|2023-11-21 05:20:00|4352.4|4350.4|4352.9|4350.9|4352.9|4350.9|4352.4|4350.4|35
1700544300000|2023-11-21 05:25:00|4352.4|4350.4|4350.9|4348.9|4352.9|4350.9|4350.9|4348.9|100
1700544600000|2023-11-21 05:30:00|||||||||38
1700544900000|2023-11-21 05:35:00|4349.9|4347.9|4351.9|4349.9|4351.9|4349.9|4349.9|4347.9|84
1700545200000|2023-11-21 05:40:00|4352.9|4350.9|4352.9|4350.9|4352.9|4350.9|4352.9|4350.9|99
1700545500000|2023-11-21 05:45:00|4351.9|4349.9|4352.9|4350.9|4352.9|4350.9|4351.9|4349.9|107
1700545800000|2023-11-21 05:50:00|4351.9|4349.9|4350.9|4348.9|4351.9|4349.9|4350.9|4348.9|41
1700546100000|2023-11-21 05:55:00|4349.9|4347.9|4349.9|4347.9|4350.4|4348.4|4349.9|4347.9|95
1700546400000|2023-11-21 06:00:00|4350.4|4348.4|4348.9|4346.9|4350.4|4348.4|4348.9|4346.9|58
1700546700000|2023-11-21 06:05:00|4349.4|4347.4|4349.9|4347.9|4349.9|4347.9|4348.9|4346.9|102
1700547000000|2023-11-21 06:10:00|4348.9|4346.9|4348.9|4346.9|4348.9|4346.9|4348.9|4346.9|285
1700547300000|2023-11-21 06:15:00|4347.9|4345.9|4347.9|4345.9|4348.9|4346.9|4347.9|4345.9|231
1700547600000|2023-11-21 06:20:00|4346.9|4344.9|4347.9|4345.9|4347.9|4345.9|4346.9|4344.9|185
1700547900000|2023-11-21 06:25:00|4348.9|4346.9|4349.9|4347.9|4349.9|4347.9|4348.9|4346.9|61
1700548200000|2023-11-21 06:30:00|4349.4|4347.4|4348.9|4346.9|4349.9|4347.9|4348.9|4346.9|82
1700548500000|2023-11-21 06:35:00|||||||||3
1700548800000|2023-11-21 06:40:00|4349.9|4347.9|4348.9|4346.9|4349.9|4347.9|4348.9|4346.9|614
1700549100000|2023-11-21 06:45:00|||||||||109
1700549400000|2023-11-21 06:50:00|4349.9|4347.9|4348.9|4346.9|4349.9|4347.9|4348.9|4346.9|239
1700549700000|2023-11-21 06:55:00|4349.9|4347.9|4348.9|4346.9|4349.9|4347.9|4348.9|4346.9|89
1700550000000|2023-11-21 07:00:00|4348.65|4347.15|4346.65|4345.15|4349.65|4348.15|4346.65|4345.15|1761
1700550300000|2023-11-21 07:05:00|4347.65|4346.15|4346.65|4345.15|4347.65|4346.15|4345.65|4344.15|1059
1700550600000|2023-11-21 07:10:00|4345.65|4344.15|4346.65|4345.15|4347.65|4346.15|4345.65|4344.15|482
1700550900000|2023-11-21 07:15:00|4345.65|4344.15|4345.65|4344.15|4346.65|4345.15|4345.65|4344.15|452
1700551200000|2023-11-21 07:20:00|4344.65|4343.15|4345.65|4344.15|4346.65|4345.15|4344.65|4343.15|612
1700551500000|2023-11-21 07:25:00|4346.15|4344.65|4344.65|4343.15|4346.15|4344.65|4344.65|4343.15|499
1700551800000|2023-11-21 07:30:00|4343.65|4342.15|4343.65|4342.15|4344.65|4343.15|4343.65|4342.15|704
1700552100000|2023-11-21 07:35:00|4344.65|4343.15|4342.65|4341.15|4344.65|4343.15|4342.65|4341.15|1215
1700552400000|2023-11-21 07:40:00|4341.65|4340.15|4340.65|4339.15|4341.65|4340.15|4340.65|4339.15|1086
1700552700000|2023-11-21 07:45:00|4339.65|4338.15|4340.65|4339.15|4340.65|4339.15|4339.65|4338.15|1791
1700553000000|2023-11-21 07:50:00|4339.65|4338.15|4339.65|4338.15|4340.65|4339.15|4339.65|4338.15|955
1700553300000|2023-11-21 07:55:00|4338.65|4337.15|4336.65|4335.15|4338.65|4337.15|4336.65|4335.15|5012
1700553600000|2023-11-21 08:00:00|4337.65|4336.15|4341.65|4340.15|4343.65|4342.15|4337.65|4336.15|10395
1700553900000|2023-11-21 08:05:00|4342.65|4341.15|4341.65|4340.15|4344.65|4343.15|4341.65|4340.15|6321
1700554200000|2023-11-21 08:10:00|4342.65|4341.15|4341.65|4340.15|4345.65|4344.15|4341.65|4340.15|3422
1700554500000|2023-11-21 08:15:00|4342.65|4341.15|4341.65|4340.15|4344.65|4343.15|4341.65|4340.15|2612
1700554800000|2023-11-21 08:20:00|4340.65|4339.15|4337.65|4336.15|4341.65|4340.15|4337.65|4336.15|3355
1700555100000|2023-11-21 08:25:00|4336.65|4335.15|4341.65|4340.15|4343.65|4342.15|4336.65|4335.15|3210
1700555400000|2023-11-21 08:30:00|4342.65|4341.15|4342.65|4341.15|4345.65|4344.15|4342.65|4341.15|4523
1700555700000|2023-11-21 08:35:00|4341.65|4340.15|4339.65|4338.15|4341.65|4340.15|4338.65|4337.15|2686
1700556000000|2023-11-21 08:40:00|4339.74|4338.24|4338.74|4337.24|4340.74|4339.24|4337.74|4336.24|2181
1700556300000|2023-11-21 08:45:00|4337.74|4336.24|4340.74|4339.24|4342.74|4341.24|4337.74|4336.24|1843
1700556600000|2023-11-21 08:50:00|4341.74|4340.24|4343.74|4342.24|4344.74|4343.24|4341.74|4340.24|2292
1700556900000|2023-11-21 08:55:00|4344.74|4343.24|4341.74|4340.24|4344.74|4343.24|4341.74|4340.24|2104
1700557200000|2023-11-21 09:00:00|4342.74|4341.24|4341.74|4340.24|4342.74|4341.24|4338.74|4337.24|3359
1700557500000|2023-11-21 09:05:00|4340.74|4339.24|4337.74|4336.24|4340.74|4339.24|4336.74|4335.24|5262
1700557800000|2023-11-21 09:10:00|4336.74|4335.24|4336.74|4335.24|4337.74|4336.24|4335.74|4334.24|4825
1700558100000|2023-11-21 09:15:00|4337.74|4336.24|4338.74|4337.24|4339.74|4338.24|4336.74|4335.24|2257
1700558400000|2023-11-21 09:20:00|4339.74|4338.24|4341.74|4340.24|4341.74|4340.24|4338.74|4337.24|2381
1700558700000|2023-11-21 09:25:00|4342.74|4341.24|4342.74|4341.24|4342.74|4341.24|4341.74|4340.24|1355
1700559000000|2023-11-21 09:30:00|4343.74|4342.24|4343.74|4342.24|4344.74|4343.24|4342.74|4341.24|2557
1700559300000|2023-11-21 09:35:00|4344.24|4342.74|4344.74|4343.24|4344.74|4343.24|4343.74|4342.24|2481
1700559600000|2023-11-21 09:40:00|4343.74|4342.24|4339.74|4338.24|4343.74|4342.24|4339.74|4338.24|5202
1700559900000|2023-11-21 09:45:00|4338.74|4337.24|4337.74|4336.24|4338.74|4337.24|4337.74|4336.24|2022
1700560200000|2023-11-21 09:50:00|4338.74|4337.24|4336.74|4335.24|4338.74|4337.24|4336.74|4335.24|1710
1700560500000|2023-11-21 09:55:00|4335.74|4334.24|4336.74|4335.24|4337.74|4336.24|4335.74|4334.24|2465
1700560800000|2023-11-21 10:00:00|4337.74|4336.24|4337.74|4336.24|4338.74|4337.24|4336.74|4335.24|4782
1700561100000|2023-11-21 10:05:00|4338.74|4337.24|4337.74|4336.24|4339.74|4338.24|4337.74|4336.24|4447
1700561400000|2023-11-21 10:10:00|4338.74|4337.24|4340.74|4339.24|4341.74|4340.24|4338.74|4337.24|2987
1700561700000|2023-11-21 10:15:00|4339.74|4338.24|4340.74|4339.24|4341.74|4340.24|4339.74|4338.24|1692
1700562000000|2023-11-21 10:20:00|4339.74|4338.24|4341.74|4340.24|4341.74|4340.24|4339.74|4338.24|1296
1700562300000|2023-11-21 10:25:00|4341.24|4339.74|4341.74|4340.24|4341.74|4340.24|4339.74|4338.24|4272
1700562600000|2023-11-21 10:30:00|||||||||424
1700562900000|2023-11-21 10:35:00|4341.74|4340.24|4341.74|4340.24|4341.74|4340.24|4340.74|4339.24|1006
1700563200000|2023-11-21 10:40:00|4342.74|4341.24|4342.74|4341.24|4342.74|4341.24|4342.74|4341.24|995
1700563500000|2023-11-21 10:45:00|4343.74|4342.24|4341.74|4340.24|4343.74|4342.24|4341.74|4340.24|3199
1700563800000|2023-11-21 10:50:00|4342.74|4341.24|4340.74|4339.24|4342.74|4341.24|4340.74|4339.24|1483
1700564100000|2023-11-21 10:55:00|4341.74|4340.24|4341.74|4340.24|4341.74|4340.24|4340.74|4339.24|1921
1700564400000|2023-11-21 11:00:00|4341.24|4339.74|4339.74|4338.24|4341.24|4339.74|4339.74|4338.24|1228
1700564700000|2023-11-21 11:05:00|4338.74|4337.24|4338.74|4337.24|4338.74|4337.24|4336.74|4335.24|2062
1700565000000|2023-11-21 11:10:00|4339.74|4338.24|4338.74|4337.24|4340.74|4339.24|4338.74|4337.24|4038
1700565300000|2023-11-21 11:15:00|4337.74|4336.24|4338.74|4337.24|4339.74|4338.24|4337.74|4336.24|3620
1700565600000|2023-11-21 11:20:00|4337.74|4336.24|4337.74|4336.24|4337.74|4336.24|4337.74|4336.24|1440
1700565900000|2023-11-21 11:25:00|||||||||789
1700566200000|2023-11-21 11:30:00|4336.74|4335.24|4337.74|4336.24|4337.74|4336.24|4335.74|4334.24|4868
1700566500000|2023-11-21 11:35:00|4338.74|4337.24|4339.74|4338.24|4339.74|4338.24|4337.74|4336.24|4901
1700566800000|2023-11-21 11:40:00|4338.74|4337.24|4340.74|4339.24|4340.74|4339.24|4338.74|4337.24|1971
1700567100000|2023-11-21 11:45:00|4341.74|4340.24|4340.74|4339.24|4341.74|4340.24|4340.74|4339.24|2813
1700567400000|2023-11-21 11:50:00|4341.74|4340.24|4339.74|4338.24|4341.74|4340.24|4338.74|4337.24|1586
1700567700000|2023-11-21 11:55:00|4340.74|4339.24|4340.74|4339.24|4340.74|4339.24|4339.74|4338.24|1075
1700568000000|2023-11-21 12:00:00|||||||||686
1700568300000|2023-11-21 12:05:00|4339.74|4338.24|4338.74|4337.24|4340.74|4339.24|4338.74|4337.24|2257
1700568600000|2023-11-21 12:10:00|4339.74|4338.24|4338.74|4337.24|4339.74|4338.24|4338.74|4337.24|2065
1700568900000|2023-11-21 12:15:00|4339.74|4338.24|4340.74|4339.24|4340.74|4339.24|4339.74|4338.24|1359
1700569200000|2023-11-21 12:20:00|4339.74|4338.24|4340.74|4339.24|4341.74|4340.24|4339.74|4338.24|1232
1700569500000|2023-11-21 12:25:00|4341.74|4340.24|4341.74|4340.24|4341.74|4340.24|4341.74|4340.24|663
1700569800000|2023-11-21 12:30:00|4340.74|4339.24|4340.74|4339.24|4343.74|4342.24|4340.74|4339.24|2361
1700570100000|2023-11-21 12:35:00|4339.74|4338.24|4338.74|4337.24|4340.74|4339.24|4338.74|4337.24|1855
1700570400000|2023-11-21 12:40:00|4338.98|4337.48|4338.98|4337.48|4339.98|4338.48|4337.98|4336.48|2399
1700570700000|2023-11-21 12:45:00|4337.98|4336.48|4337.98|4336.48|4337.98|4336.48|4336.98|4335.48|2738
1700571000000|2023-11-21 12:50:00|4336.98|4335.48|4336.98|4335.48|4337.98|4336.48|4336.98|4335.48|6594
1700571300000|2023-11-21 12:55:00|4335.98|4334.48|4333.98|4332.48|4335.98|4334.48|4333.98|4332.48|3584
1700571600000|2023-11-21 13:00:00|4332.98|4331.48|4331.98|4330.48|4333.98|4332.48|4331.98|4330.48|12690
1700571900000|2023-11-21 13:05:00|4332.98|4331.48|4331.98|4330.48|4332.98|4331.48|4331.98|4330.48|6720
1700572200000|2023-11-21 13:10:00|4330.98|4329.48|4331.98|4330.48|4331.98|4330.48|4330.98|4329.48|3626
1700572500000|2023-11-21 13:15:00|4332.98|4331.48|4331.98|4330.48|4332.98|4331.48|4331.98|4330.48|2547
1700572800000|2023-11-21 13:20:00|4332.98|4331.48|4332.98|4331.48|4334.98|4333.48|4332.98|4331.48|2915
1700573100000|2023-11-21 13:25:00|4331.98|4330.48|4331.98|4330.48|4332.98|4331.48|4330.98|4329.48|2914
1700573400000|2023-11-21 13:30:00|4332.98|4331.48|4331.98|4330.48|4332.98|4331.48|4330.98|4329.48|5324
1700573700000|2023-11-21 13:35:00|4330.98|4329.48|4332.98|4331.48|4332.98|4331.48|4330.98|4329.48|3970
1700574000000|2023-11-21 13:40:00|4333.98|4332.48|4332.98|4331.48|4333.98|4332.48|4330.98|4329.48|2810
1700574300000|2023-11-21 13:45:00|4333.98|4332.48|4330.98|4329.48|4333.98|4332.48|4329.98|4328.48|7658
1700574600000|2023-11-21 13:50:00|4331.98|4330.48|4333.98|4332.48|4333.98|4332.48|4331.98|4330.48|2840
1700574900000|2023-11-21 13:55:00|4332.98|4331.48|4331.98|4330.48|4333.98|4332.48|4330.98|4329.48|3611
1700575200000|2023-11-21 14:00:00|4332.98|4331.48|4334.98|4333.48|4334.98|4333.48|4331.98|4330.48|2350
1700575500000|2023-11-21 14:05:00|4335.98|4334.48|4334.98|4333.48|4336.98|4335.48|4333.98|4332.48|7173
1700575800000|2023-11-21 14:10:00|4335.98|4334.48|4334.98|4333.48|4335.98|4334.48|4334.98|4333.48|4657
1700576100000|2023-11-21 14:15:00|4335.98|4334.48|4335.98|4334.48|4336.98|4335.48|4334.98|4333.48|2315
1700576400000|2023-11-21 14:20:00|4336.98|4335.48|4335.98|4334.48|4336.98|4335.48|4334.98|4333.48|3068
1700576700000|2023-11-21 14:25:00|4336.98|4335.48|4337.98|4336.48|4338.98|4337.48|4336.98|4335.48|2428
1700577000000|2023-11-21 14:30:00|4338.98|4337.48|4338.98|4337.48|4339.98|4338.48|4336.98|4335.48|6729
1700577300000|2023-11-21 14:35:00|4337.98|4336.48|4337.98|4336.48|4338.98|4337.48|4335.98|4334.48|4912
1700577600000|2023-11-21 14:40:00|4337.48|4335.98|4337.98|4336.48|4339.98|4338.48|4336.98|4335.48|4233
1700577900000|2023-11-21 14:45:00|4336.98|4335.48|4338.98|4337.48|4338.98|4337.48|4335.98|4334.48|3692
1700578200000|2023-11-21 14:50:00|4337.98|4336.48|4338.98|4337.48|4338.98|4337.48|4337.98|4336.48|13584
1700578500000|2023-11-21 14:55:00|4337.98|4336.48|4335.98|4334.48|4338.98|4337.48|4335.98|4334.48|3983
1700578800000|2023-11-21 15:00:00|4336.98|4335.48|4334.98|4333.48|4337.98|4336.48|4334.98|4333.48|3316
1700579100000|2023-11-21 15:05:00|4333.98|4332.48|4336.98|4335.48|4337.98|4336.48|4333.98|4332.48|5785
1700579400000|2023-11-21 15:10:00|4336.8|4335.3|4336.8|4335.3|4337.8|4336.3|4335.8|4334.3|3254
1700579700000|2023-11-21 15:15:00|4335.8|4334.3|4337.8|4336.3|4338.8|4337.3|4335.8|4334.3|3782
1700580000000|2023-11-21 15:20:00|4336.8|4335.3|4333.8|4332.3|4337.8|4336.3|4333.8|4332.3|4208
1700580300000|2023-11-21 15:25:00|4334.8|4333.3|4333.8|4332.3|4335.8|4334.3|4331.8|4330.3|8772
1700580600000|2023-11-21 15:30:00|4332.8|4331.3|4331.8|4330.3|4332.8|4331.3|4331.8|4330.3|6524
1700580900000|2023-11-21 15:35:00|4332.8|4331.3|4331.8|4330.3|4333.8|4332.3|4330.8|4329.3|4817
1700581200000|2023-11-21 15:40:00|4330.8|4329.3|4333.8|4332.3|4333.8|4332.3|4330.8|4329.3|2883
1700581500000|2023-11-21 15:45:00|4332.8|4331.3|4333.8|4332.3|4334.8|4333.3|4332.8|4331.3|3722
1700581800000|2023-11-21 15:50:00|4332.8|4331.3|4332.8|4331.3|4333.8|4332.3|4332.8|4331.3|3108
1700582100000|2023-11-21 15:55:00|4333.8|4332.3|4333.8|4332.3|4334.8|4333.3|4332.8|4331.3|2774
1700582400000|2023-11-21 16:00:00|4332.8|4331.3|4331.8|4330.3|4332.8|4331.3|4331.8|4330.3|4292
1700582700000|2023-11-21 16:05:00|4330.8|4329.3|4330.8|4329.3|4330.8|4329.3|4329.8|4328.3|7154
1700583000000|2023-11-21 16:10:00|4329.8|4328.3|4330.8|4329.3|4330.8|4329.3|4329.8|4328.3|3489
1700583300000|2023-11-21 16:15:00|4331.8|4330.3|4331.8|4330.3|4332.8|4331.3|4331.8|4330.3|6073
1700583600000|2023-11-21 16:20:00|4332.8|4331.3|4333.8|4332.3|4333.8|4332.3|4332.8|4331.3|9165
1700583900000|2023-11-21 16:25:00|4332.8|4331.3|4332.8|4331.3|4333.8|4332.3|4332.8|4331.3|23845
1700584200000|2023-11-21 16:30:00|4331.8|4330.3|4332.8|4331.3|4333.8|4332.3|4331.8|4330.3|39040
1700584500000|2023-11-21 16:35:00|4333.8|4332.3|4332.8|4331.3|4333.8|4332.3|4332.8|4331.3|9138
1700584800000|2023-11-21 16:40:00|4331.8|4330.3|4333.8|4332.3|4333.8|4332.3|4331.8|4330.3|9503
1700585100000|2023-11-21 16:45:00|4334.8|4333.3|4335.8|4334.3|4335.8|4334.3|4334.8|4333.3|5033
1700585400000|2023-11-21 16:50:00|4336.8|4335.3|4336.8|4335.3|4336.8|4335.3|4335.8|4334.3|5098
1700585700000|2023-11-21 16:55:00|4335.8|4334.3|4336.8|4335.3|4336.8|4335.3|4335.8|4334.3|846
1700586000000|2023-11-21 17:00:00|4335.8|4334.3|4335.8|4334.3|4336.8|4335.3|4335.8|4334.3|1518
1700586300000|2023-11-21 17:05:00|4334.8|4333.3|4334.8|4333.3|4334.8|4333.3|4334.8|4333.3|2282
1700586600000|2023-11-21 17:10:00|4335.8|4334.3|4335.8|4334.3|4335.8|4334.3|4335.8|4334.3|838
1700586900000|2023-11-21 17:15:00|4334.8|4333.3|4334.8|4333.3|4335.8|4334.3|4334.8|4333.3|1515
1700587200000|2023-11-21 17:20:00|4335.8|4334.3|4335.8|4334.3|4335.8|4334.3|4334.8|4333.3|300
1700587500000|2023-11-21 17:25:00|4336.8|4335.3|4336.8|4335.3|4336.8|4335.3|4335.8|4334.3|1027
1700587800000|2023-11-21 17:30:00|||||||||898
1700588100000|2023-11-21 17:35:00|4335.8|4334.3|4335.8|4334.3|4336.8|4335.3|4334.8|4333.3|771
1700588400000|2023-11-21 17:40:00|4336.8|4335.3|4335.8|4334.3|4336.8|4335.3|4335.8|4334.3|173
1700588700000|2023-11-21 17:45:00|4335.3|4333.8|4335.8|4334.3|4336.8|4335.3|4335.3|4333.8|1141
1700589000000|2023-11-21 17:50:00|4336.8|4335.3|4336.8|4335.3|4336.8|4335.3|4335.8|4334.3|684
1700589300000|2023-11-21 17:55:00|4335.8|4334.3|4335.8|4334.3|4336.8|4335.3|4335.8|4334.3|481
1700589600000|2023-11-21 18:00:00|4334.8|4333.3|4333.8|4332.3|4334.8|4333.3|4333.8|4332.3|721
1700589900000|2023-11-21 18:05:00|4334.8|4333.3|4334.8|4333.3|4334.8|4333.3|4333.8|4332.3|343
1700590200000|2023-11-21 18:10:00|4333.8|4332.3|4333.8|4332.3|4334.8|4333.3|4332.8|4331.3|1143
1700590500000|2023-11-21 18:15:00|4332.8|4331.3|4333.8|4332.3|4334.8|4333.3|4332.8|4331.3|974
1700590800000|2023-11-21 18:20:00|4334.8|4333.3|4331.8|4330.3|4334.8|4333.3|4331.8|4330.3|822
1700591100000|2023-11-21 18:25:00|4332.8|4331.3|4332.8|4331.3|4332.8|4331.3|4331.8|4330.3|1904
1700591400000|2023-11-21 18:30:00|4333.8|4332.3|4334.8|4333.3|4334.8|4333.3|4332.8|4331.3|896
1700591700000|2023-11-21 18:35:00|4333.8|4332.3|4334.8|4333.3|4334.8|4333.3|4333.8|4332.3|934
1700592000000|2023-11-21 18:40:00|4333.8|4332.3|4334.8|4333.3|4335.8|4334.3|4333.8|4332.3|783
1700592300000|2023-11-21 18:45:00|4335.8|4334.3|4334.8|4333.3|4335.8|4334.3|4334.8|4333.3|496
1700592600000|2023-11-21 18:50:00|4335.8|4334.3|4335.8|4334.3|4336.8|4335.3|4334.8|4333.3|286
1700592900000|2023-11-21 18:55:00|4334.8|4333.3|4334.8|4333.3|4335.8|4334.3|4334.3|4332.8|503
1700593200000|2023-11-21 19:00:00|4333.8|4332.3|4335.8|4334.3|4336.8|4335.3|4332.8|4331.3|812
1700593500000|2023-11-21 19:05:00|4334.8|4333.3|4335.3|4333.8|4335.8|4334.3|4333.8|4332.3|571
1700593800000|2023-11-21 19:10:00|4334.8|4333.3|4336.8|4335.3|4336.8|4335.3|4334.8|4333.3|144
1700594100000|2023-11-21 19:15:00|4337.8|4336.3|4335.8|4334.3|4337.8|4336.3|4335.8|4334.3|507
1700594400000|2023-11-21 19:20:00|4335.3|4333.8|4335.8|4334.3|4335.8|4334.3|4334.8|4333.3|136
1700594700000|2023-11-21 19:25:00|4334.8|4333.3|4335.8|4334.3|4335.8|4334.3|4334.8|4333.3|438
1700595000000|2023-11-21 19:30:00|4336.8|4335.3|4335.8|4334.3|4336.8|4335.3|4334.8|4333.3|320
1700595300000|2023-11-21 19:35:00|4334.8|4333.3|4334.8|4333.3|4335.8|4334.3|4334.8|4333.3|166
1700595600000|2023-11-21 19:40:00|4335.8|4334.3|4334.8|4333.3|4335.8|4334.3|4334.8|4333.3|320
1700595900000|2023-11-21 19:45:00|4335.8|4334.3|4335.8|4334.3|4335.8|4334.3|4334.8|4333.3|450
1700596200000|2023-11-21 19:50:00|4334.8|4333.3|4334.8|4333.3|4334.8|4333.3|4333.8|4332.3|399
1700596500000|2023-11-21 19:55:00|4333.8|4332.3|4335.8|4334.3|4336.8|4335.3|4333.8|4332.3|808
1700596800000|2023-11-21 20:00:00|4336.8|4335.3|4337.8|4336.3|4337.8|4336.3|4336.8|4335.3|428
1700597100000|2023-11-21 20:05:00|4337.3|4335.8|4336.8|4335.3|4337.8|4336.3|4336.8|4335.3|235
1700597400000|2023-11-21 20:10:00|4337.8|4336.3|4336.8|4335.3|4337.8|4336.3|4336.8|4335.3|201
1700597700000|2023-11-21 20:15:00|4337.8|4336.3|4336.8|4335.3|4337.8|4336.3|4336.8|4335.3|236
1700598000000|2023-11-21 20:20:00|4337.8|4336.3|4336.8|4335.3|4337.8|4336.3|4336.8|4335.3|86
1700598300000|2023-11-21 20:25:00|4335.8|4334.3|4336.8|4335.3|4336.8|4335.3|4335.8|4334.3|459
1700598600000|2023-11-21 20:30:00|4335.8|4334.3|4335.8|4334.3|4336.8|4335.3|4335.8|4334.3|391
1700598900000|2023-11-21 20:35:00|4336.8|4335.3|4336.8|4335.3|4336.8|4335.3|4335.8|4334.3|313
1700599200000|2023-11-21 20:40:00|4336.3|4334.8|4336.8|4335.3|4336.8|4335.3|4335.8|4334.3|186
1700599500000|2023-11-21 20:45:00|4337.8|4336.3|4337.8|4336.3|4337.8|4336.3|4337.8|4336.3|254
1700599800000|2023-11-21 20:50:00|4338.8|4337.3|4338.8|4337.3|4338.8|4337.3|4337.8|4336.3|706
1700600100000|2023-11-21 20:55:00|4337.8|4336.3|4337.8|4336.3|4337.8|4336.3|4336.8|4335.3|1120
1700600400000|2023-11-21 21:00:00|4338.85|4335.85|4336.55|4333.55|4338.85|4335.85|4336.05|4333.05|23
1700600700000|2023-11-21 21:05:00|4336.35|4333.35|4335.75|4332.75|4336.35|4333.35|4335.25|4332.25|0
1700601000000|2023-11-21 21:10:00|4335.85|4332.85|4335.25|4332.25|4336.05|4333.05|4335.15|4332.15|0
1700601300000|2023-11-21 21:15:00|4335.35|4332.35|4336.05|4333.05|4336.25|4333.25|4335.25|4332.25|0
1700601600000|2023-11-21 21:20:00|4337.95|4334.95|4336.65|4333.65|4338.65|4335.65|4329.15|4326.15|0
1700601900000|2023-11-21 21:25:00|4336.55|4333.55|4337.25|4334.25|4338.35|4335.35|4335.55|4332.55|0
1700602200000|2023-11-21 21:30:00|4337.35|4334.35|4336.35|4333.35|4337.75|4334.75|4335.25|4332.25|0
1700602500000|2023-11-21 21:35:00|4336.45|4333.45|4336.85|4333.85|4337.05|4334.05|4335.35|4332.35|0
1700602800000|2023-11-21 21:40:00|4336.55|4333.55|4336.05|4333.05|4336.75|4333.75|4335.55|4332.55|0
1700603100000|2023-11-21 21:45:00|4336.15|4333.15|4336.25|4333.25|4336.35|4333.35|4335.55|4332.55|0
1700603400000|2023-11-21 21:50:00|4336.05|4333.05|4336.05|4333.05|4336.75|4333.75|4335.95|4332.95|0
1700603700000|2023-11-21 21:55:00|4336.25|4333.25|4336.55|4333.55|4336.75|4333.75|4336.05|4333.05|0
1700604000000|2023-11-21 22:00:00|4336.65|4333.65|4336.85|4333.85|4337.15|4334.15|4336.65|4333.65|0
1700604300000|2023-11-21 22:05:00|4337.15|4334.15|4337.15|4334.15|4337.65|4334.65|4336.75|4333.75|0
1700604600000|2023-11-21 22:10:00|4337.25|4334.25|4337.05|4334.05|4337.25|4334.25|4337.05|4334.05|0
1700604900000|2023-11-21 22:15:00|4337.25|4334.25|4337.45|4334.45|4337.55|4334.55|4337.05|4334.05|0
1700605200000|2023-11-21 22:20:00|4337.25|4334.25|4336.75|4333.75|4337.75|4334.75|4336.65|4333.65|0
1700605500000|2023-11-21 22:25:00|4336.25|4333.25|4336.85|4333.85|4336.85|4333.85|4336.25|4333.25|0
1700605800000|2023-11-21 22:30:00|4336.65|4333.65|4336.85|4333.85|4336.85|4333.85|4336.65|4333.65|0
1700606700000|2023-11-21 22:45:00|4336.75|4333.75|4336.75|4333.75|4336.85|4333.85|4336.45|4333.45|0
1700607000000|2023-11-21 22:50:00|4336.85|4333.85|4337.25|4334.25|4337.85|4334.85|4336.85|4333.85|0
1700607300000|2023-11-21 22:55:00|4337.15|4334.15|4337.15|4334.15|4337.15|4334.15|4336.85|4333.85|0
1700607600000|2023-11-21 23:00:00|4336.15|4333.15|4335.25|4332.25|4336.15|4333.15|4334.75|4331.75|0
1700607900000|2023-11-21 23:05:00|4335.05|4332.05|4334.25|4331.25|4335.05|4332.05|4334.05|4331.05|0
1700608200000|2023-11-21 23:10:00|4334.35|4331.35|4334.55|4331.55|4334.75|4331.75|4334.25|4331.25|0
1700608500000|2023-11-21 23:15:00|4334.35|4331.35|4333.55|4330.55|4334.35|4331.35|4333.55|4330.55|0
1700608800000|2023-11-21 23:20:00|4333.35|4330.35|4333.75|4330.75|4333.75|4330.75|4333.35|4330.35|0
1700609100000|2023-11-21 23:25:00|4333.85|4330.85|4334.05|4331.05|4334.05|4331.05|4333.75|4330.75|0
1700609400000|2023-11-21 23:30:00|4334.25|4331.25|4334.05|4331.05|4334.35|4331.35|4334.05|4331.05|0
1700609700000|2023-11-21 23:35:00|4334.25|4331.25|4334.35|4331.35|4334.55|4331.55|4334.05|4331.05|0
1700610000000|2023-11-21 23:40:00|4334.25|4331.25|4334.35|4331.35|4334.35|4331.35|4334.05|4331.05|0
1700610300000|2023-11-21 23:45:00|4334.55|4331.55|4334.25|4331.25|4334.55|4331.55|4334.25|4331.25|0
1700610600000|2023-11-21 23:50:00|4334.05|4331.05|4334.35|4331.35|4334.35|4331.35|4334.05|4331.05|0
1700610900000|2023-11-21 23:55:00|4334.55|4331.55|4334.85|4331.85|4334.85|4331.85|4334.55|4331.55|0
1700611200000|2023-11-22 00:00:00|4334.75|4331.75|4336.55|4333.55|4336.55|4333.55|4334.75|4331.75|0
1700611500000|2023-11-22 00:05:00|4336.75|4333.75|4338.35|4335.35|4338.55|4335.55|4336.55|4333.55|0
1700611800000|2023-11-22 00:10:00|4338.55|4335.55|4340.35|4337.35|4340.55|4337.55|4338.05|4335.05|0
1700612100000|2023-11-22 00:15:00|4340.45|4337.45|4340.05|4338.05|4340.55|4338.05|4338.05|4336.05|320
1700612400000|2023-11-22 00:20:00|||||||||13
1700612700000|2023-11-22 00:25:00|||||||||26
1700613000000|2023-11-22 00:30:00|4341.05|4339.05|4341.05|4339.05|4341.05|4339.05|4341.05|4339.05|55
1700613300000|2023-11-22 00:35:00|4340.55|4338.55|4340.05|4338.05|4341.05|4339.05|4340.05|4338.05|362
1700613600000|2023-11-22 00:40:00|4341.05|4339.05|4341.05|4339.05|4341.05|4339.05|4341.05|4339.05|122
1700613900000|2023-11-22 00:45:00|4340.05|4338.05|4340.05|4338.05|4340.05|4338.05|4340.05|4338.05|43
1700614200000|2023-11-22 00:50:00|||||||||9
1700614500000|2023-11-22 00:55:00|4341.05|4339.05|4341.05|4339.05|4341.05|4339.05|4341.05|4339.05|46
1700614800000|2023-11-22 01:00:00|4340.05|4338.05|4340.05|4338.05|4341.05|4339.05|4340.05|4338.05|232
1700615100000|2023-11-22 01:05:00|4341.05|4339.05|4340.05|4338.05|4341.05|4339.05|4340.05|4338.05|154
1700615400000|2023-11-22 01:10:00|4341.05|4339.05|4340.05|4338.05|4341.05|4339.05|4340.05|4338.05|349
1700615700000|2023-11-22 01:15:00|4341.05|4339.05|4341.05|4339.05|4341.05|4339.05|4341.05|4339.05|38
1700616000000|2023-11-22 01:20:00|4342.05|4340.05|4342.05|4340.05|4342.05|4340.05|4342.05|4340.05|69
1700616300000|2023-11-22 01:25:00|4343.05|4341.05|4343.05|4341.05|4343.05|4341.05|4343.05|4341.05|110
1700616600000|2023-11-22 01:30:00|||||||||36
1700616900000|2023-11-22 01:35:00|||||||||15
1700617200000|2023-11-22 01:40:00|||||||||29
1700617500000|2023-11-22 01:45:00|||||||||29
1700617800000|2023-11-22 01:50:00|4344.05|4342.05|4344.05|4342.05|4344.05|4342.05|4344.05|4342.05|185
1700618100000|2023-11-22 01:55:00|4345.05|4343.05|4344.05|4342.05|4345.05|4343.05|4344.05|4342.05|300
1700618400000|2023-11-22 02:00:00|4343.05|4341.05|4341.05|4339.05|4343.05|4341.05|4341.05|4339.05|490
1700618700000|2023-11-22 02:05:00|4340.05|4338.05|4340.05|4338.05|4340.05|4338.05|4340.05|4338.05|62
1700619000000|2023-11-22 02:10:00|4339.05|4337.05|4340.05|4338.05|4340.05|4338.05|4339.05|4337.05|269
1700619300000|2023-11-22 02:15:00|||||||||28
1700619600000|2023-11-22 02:20:00|||||||||22
1700619900000|2023-11-22 02:25:00|||||||||18
1700620200000|2023-11-22 02:30:00|4341.05|4339.05|4342.05|4340.05|4342.05|4340.05|4341.05|4339.05|150
1700620500000|2023-11-22 02:35:00|4343.05|4341.05|4344.05|4342.05|4344.05|4342.05|4343.05|4341.05|256
1700620800000|2023-11-22 02:40:00|4343.05|4341.05|4342.05|4340.05|4343.05|4341.05|4342.05|4340.05|119
1700621100000|2023-11-22 02:45:00|4343.05|4341.05|4343.05|4341.05|4343.05|4341.05|4343.05|4341.05|71
1700621400000|2023-11-22 02:50:00|4344.05|4342.05|4343.05|4341.05|4344.05|4342.05|4343.05|4341.05|84
1700621700000|2023-11-22 02:55:00|||||||||33
1700622000000|2023-11-22 03:00:00|4342.05|4340.05|4343.05|4341.05|4343.05|4341.05|4342.05|4340.05|45
1700622300000|2023-11-22 03:05:00|4342.05|4340.05|4342.05|4340.05|4343.05|4341.05|4342.05|4340.05|38
1700622600000|2023-11-22 03:10:00|||||||||61
1700623200000|2023-11-22 03:20:00|4341.05|4339.05|4341.05|4339.05|4341.05|4339.05|4341.05|4339.05|325
1700623500000|2023-11-22 03:25:00|||||||||5
1700623800000|2023-11-22 03:30:00|4340.05|4338.05|4340.05|4338.05|4340.05|4338.05|4340.05|4338.05|82
1700624100000|2023-11-22 03:35:00|4339.05|4337.05|4338.05|4336.05|4339.05|4337.05|4338.05|4336.05|276
1700624400000|2023-11-22 03:40:00|4339.05|4337.05|4339.05|4337.05|4339.05|4337.05|4339.05|4337.05|446
1700624700000|2023-11-22 03:45:00|4338.55|4336.55|4337.05|4335.05|4339.05|4337.05|4337.05|4335.05|826
1700625000000|2023-11-22 03:50:00|4338.05|4336.05|4337.05|4335.05|4338.05|4336.05|4337.05|4335.05|517
1700625300000|2023-11-22 03:55:00|4336.55|4334.55|4337.05|4335.05|4337.05|4335.05|4336.55|4334.55|221
1700625600000|2023-11-22 04:00:00|4336.05|4334.05|4336.05|4334.05|4337.05|4335.05|4336.05|4334.05|308
1700625900000|2023-11-22 04:05:00|4335.05|4333.05|4336.05|4334.05|4336.05|4334.05|4335.05|4333.05|357
1700626200000|2023-11-22 04:10:00|||||||||150
1700626500000|2023-11-22 04:15:00|||||||||90
1700626800000|2023-11-22 04:20:00|||||||||355
1700627100000|2023-11-22 04:25:00|||||||||185
1700627400000|2023-11-22 04:30:00|||||||||35
1700627700000|2023-11-22 04:35:00|4335.05|4333.05|4335.05|4333.05|4335.05|4333.05|4335.05|4333.05|159
1700628000000|2023-11-22 04:40:00|4336.05|4334.05|4337.05|4335.05|4337.05|4335.05|4336.05|4334.05|330
1700628300000|2023-11-22 04:45:00|||||||||27
1700628600000|2023-11-22 04:50:00|||||||||27
1700628900000|2023-11-22 04:55:00|||||||||20
1700629200000|2023-11-22 05:00:00|||||||||57
1700629500000|2023-11-22 05:05:00|4338.05|4336.05|4338.05|4336.05|4338.05|4336.05|4338.05|4336.05|58
1700629800000|2023-11-22 05:10:00|4337.05|4335.05|4337.05|4335.05|4337.05|4335.05|4337.05|4335.05|59
1700630100000|2023-11-22 05:15:00|4336.05|4334.05|4336.05|4334.05|4336.05|4334.05|4335.05|4333.05|103
1700630400000|2023-11-22 05:20:00|4335.55|4333.55|4335.05|4333.05|4336.05|4334.05|4335.05|4333.05|155
1700630700000|2023-11-22 05:25:00|4336.05|4334.05|4336.05|4334.05|4336.05|4334.05|4335.05|4333.05|82
1700631000000|2023-11-22 05:30:00|||||||||33
1700631300000|2023-11-22 05:35:00|||||||||26
1700631600000|2023-11-22 05:40:00|4335.55|4333.55|4335.55|4333.55|4336.05|4334.05|4335.05|4333.05|150
1700631900000|2023-11-22 05:45:00|4335.05|4333.05|4335.05|4333.05|4336.05|4334.05|4335.05|4333.05|60
1700632200000|2023-11-22 05:50:00|||||||||62
1700632500000|2023-11-22 05:55:00|4335.55|4333.55|4335.05|4333.05|4335.55|4333.55|4335.05|4333.05|164
1700632800000|2023-11-22 06:00:00|4336.05|4334.05|4334.05|4332.05|4336.05|4334.05|4334.05|4332.05|332
1700633100000|2023-11-22 06:05:00|4333.55|4331.55|4334.05|4332.05|4334.05|4332.05|4333.05|4331.05|229
1700633400000|2023-11-22 06:10:00|4333.05|4331.05|4333.05|4331.05|4334.05|4332.05|4333.05|4331.05|148
1700633700000|2023-11-22 06:15:00|4334.05|4332.05|4333.05|4331.05|4334.05|4332.05|4333.05|4331.05|136
1700634000000|2023-11-22 06:20:00|4334.05|4332.05|4334.05|4332.05|4334.05|4332.05|4333.05|4331.05|107
1700634300000|2023-11-22 06:25:00|||||||||8
1700634600000|2023-11-22 06:30:00|4333.05|4331.05|4334.05|4332.05|4334.05|4332.05|4333.05|4331.05|246
1700634900000|2023-11-22 06:35:00|||||||||3
1700635200000|2023-11-22 06:40:00|4335.05|4333.05|4335.05|4333.05|4335.05|4333.05|4335.05|4333.05|85
1700635500000|2023-11-22 06:45:00|||||||||7
1700635800000|2023-11-22 06:50:00|4334.05|4332.05|4335.05|4333.05|4335.05|4333.05|4334.05|4332.05|105
1700636100000|2023-11-22 06:55:00|4336.05|4334.05|4336.05|4334.05|4336.05|4334.05|4336.05|4334.05|61
1700636400000|2023-11-22 07:00:00|4335.8|4334.3|4338.8|4337.3|4338.8|4337.3|4334.8|4333.3|1114
1700636700000|2023-11-22 07:05:00|4337.8|4336.3|4338.8|4337.3|4338.8|4337.3|4337.8|4336.3|299
1700637000000|2023-11-22 07:10:00|4339.8|4338.3|4339.8|4338.3|4339.8|4338.3|4338.8|4337.3|883
1700637300000|2023-11-22 07:15:00|4338.8|4337.3|4338.8|4337.3|4339.8|4338.3|4337.8|4336.3|454
1700637600000|2023-11-22 07:20:00|4337.8|4336.3|4338.8|4337.3|4339.8|4338.3|4337.8|4336.3|360
1700637900000|2023-11-22 07:25:00|4339.8|4338.3|4338.8|4337.3|4339.8|4338.3|4338.8|4337.3|583
1700638200000|2023-11-22 07:30:00|4337.8|4336.3|4338.8|4337.3|4339.8|4338.3|4337.8|4336.3|570
1700638500000|2023-11-22 07:35:00|4339.8|4338.3|4339.8|4338.3|4339.8|4338.3|4339.8|4338.3|501
1700638800000|2023-11-22 07:40:00|4338.8|4337.3|4339.8|4338.3|4339.8|4338.3|4338.8|4337.3|311
1700639100000|2023-11-22 07:45:00|4338.8|4337.3|4340.8|4339.3|4340.8|4339.3|4338.8|4337.3|1550
1700639400000|2023-11-22 07:50:00|4341.8|4340.3|4342.8|4341.3|4342.8|4341.3|4341.8|4340.3|908
1700639700000|2023-11-22 07:55:00|4343.8|4342.3|4340.8|4339.3|4343.8|4342.3|4340.8|4339.3|1649
1700640000000|2023-11-22 08:00:00|4341.8|4340.3|4341.8|4340.3|4345.8|4344.3|4340.8|4339.3|10750
1700640300000|2023-11-22 08:05:00|4340.8|4339.3|4340.8|4339.3|4343.8|4342.3|4338.8|4337.3|3507
1700640600000|2023-11-22 08:10:00|4339.8|4338.3|4342.8|4341.3|4342.8|4341.3|4338.8|4337.3|3374
1700640900000|2023-11-22 08:15:00|4341.8|4340.3|4341.8|4340.3|4343.8|4342.3|4340.8|4339.3|2512
1700641200000|2023-11-22 08:20:00|4342.8|4341.3|4341.8|4340.3|4343.8|4342.3|4341.8|4340.3|2081
1700641500000|2023-11-22 08:25:00|4340.8|4339.3|4342.8|4341.3|4344.3|4342.8|4340.8|4339.3|2881
1700641800000|2023-11-22 08:30:00|4343.8|4342.3|4346.8|4345.3|4347.8|4346.3|4343.8|4342.3|5327
1700642100000|2023-11-22 08:35:00|4347.8|4346.3|4342.8|4341.3|4347.8|4346.3|4341.8|4340.3|3998
1700642400000|2023-11-22 08:40:00|4343.05|4341.55|4346.05|4344.55|4346.05|4344.55|4341.05|4339.55|1873
1700642700000|2023-11-22 08:45:00|4345.05|4343.55|4343.05|4341.55|4346.05|4344.55|4343.05|4341.55|2158
1700643000000|2023-11-22 08:50:00|4342.05|4340.55|4344.05|4342.55|4344.05|4342.55|4341.05|4339.55|1154
1700643300000|2023-11-22 08:55:00|4345.05|4343.55|4348.05|4346.55|4348.05|4346.55|4344.05|4342.55|8252
1700643600000|2023-11-22 09:00:00|4348.55|4347.05|4351.05|4349.55|4351.05|4349.55|4348.05|4346.55|8055
1700643900000|2023-11-22 09:05:00|4352.05|4350.55|4353.05|4351.55|4355.05|4353.55|4351.05|4349.55|3539
1700644200000|2023-11-22 09:10:00|4352.05|4350.55|4350.05|4348.55|4353.05|4351.55|4350.05|4348.55|2546
1700644500000|2023-11-22 09:15:00|4349.05|4347.55|4344.05|4342.55|4349.05|4347.55|4344.05|4342.55|4226
1700644800000|2023-11-22 09:20:00|4343.05|4341.55|4344.05|4342.55|4345.05|4343.55|4343.05|4341.55|2347
1700645100000|2023-11-22 09:25:00|4345.05|4343.55|4343.05|4341.55|4345.05|4343.55|4342.05|4340.55|2315
1700645400000|2023-11-22 09:30:00|4342.05|4340.55|4339.05|4337.55|4342.05|4340.55|4339.05|4337.55|2461
1700645700000|2023-11-22 09:35:00|4340.05|4338.55|4340.05|4338.55|4340.05|4338.55|4339.05|4337.55|3075
1700646000000|2023-11-22 09:40:00|4341.05|4339.55|4340.05|4338.55|4341.05|4339.55|4339.05|4337.55|2497
1700646300000|2023-11-22 09:45:00|4341.05|4339.55|4340.05|4338.55|4341.05|4339.55|4339.05|4337.55|2593
1700646600000|2023-11-22 09:50:00|4339.05|4337.55|4338.05|4336.55|4339.05|4337.55|4337.05|4335.55|3387
1700646900000|2023-11-22 09:55:00|4337.05|4335.55|4339.05|4337.55|4340.05|4338.55|4337.05|4335.55|1406
1700647200000|2023-11-22 10:00:00|4338.05|4336.55|4343.05|4341.55|4343.05|4341.55|4338.05|4336.55|2717
1700647500000|2023-11-22 10:05:00|4342.05|4340.55|4344.05|4342.55|4344.05|4342.55|4341.05|4339.55|2079
1700647800000|2023-11-22 10:10:00|4343.05|4341.55|4346.05|4344.55|4346.05|4344.55|4343.05|4341.55|1911
1700648100000|2023-11-22 10:15:00|4347.05|4345.55|4348.05|4346.55|4348.05|4346.55|4346.05|4344.55|3169
1700648400000|2023-11-22 10:20:00|4349.05|4347.55|4347.05|4345.55|4349.05|4347.55|4347.05|4345.55|2732
1700648700000|2023-11-22 10:25:00|4346.05|4344.55|4349.05|4347.55|4349.05|4347.55|4346.05|4344.55|4931
1700649000000|2023-11-22 10:30:00|4350.05|4348.55|4351.05|4349.55|4351.05|4349.55|4349.05|4347.55|2997
1700649300000|2023-11-22 10:35:00|4350.05|4348.55|4348.05|4346.55|4351.05|4349.55|4347.05|4345.55|3180
1700649600000|2023-11-22 10:40:00|4349.05|4347.55|4350.05|4348.55|4351.05|4349.55|4348.05|4346.55|4685
1700649900000|2023-11-22 10:45:00|4349.05|4347.55|4351.05|4349.55|4351.05|4349.55|4349.05|4347.55|1757
1700650200000|2023-11-22 10:50:00|4352.05|4350.55|4353.05|4351.55|4353.05|4351.55|4351.05|4349.55|2692
1700650500000|2023-11-22 10:55:00|4354.05|4352.55|4354.05|4352.55|4354.05|4352.55|4352.05|4350.55|2358
1700650800000|2023-11-22 11:00:00|4353.05|4351.55|4352.05|4350.55|4354.05|4352.55|4352.05|4350.55|3081
1700651100000|2023-11-22 11:05:00|4351.05|4349.55|4353.05|4351.55|4353.05|4351.55|4350.05|4348.55|3812
1700651400000|2023-11-22 11:10:00|4354.05|4352.55|4353.05|4351.55|4354.05|4352.55|4353.05|4351.55|1387
1700651700000|2023-11-22 11:15:00|4352.05|4350.55|4352.05|4350.55|4353.05|4351.55|4352.05|4350.55|1073
1700652000000|2023-11-22 11:20:00|4351.05|4349.55|4352.05|4350.55|4353.05|4351.55|4351.05|4349.55|2039
1700652300000|2023-11-22 11:25:00|4351.05|4349.55|4352.05|4350.55|4353.05|4351.55|4351.05|4349.55|1715
1700652600000|2023-11-22 11:30:00|4353.05|4351.55|4352.05|4350.55|4354.05|4352.55|4351.05|4349.55|1256
1700652900000|2023-11-22 11:35:00|4351.05|4349.55|4350.05|4348.55|4351.05|4349.55|4350.05|4348.55|1688
1700653200000|2023-11-22 11:40:00|4349.05|4347.55|4347.05|4345.55|4349.05|4347.55|4347.05|4345.55|2381
1700653500000|2023-11-22 11:45:00|4348.05|4346.55|4349.05|4347.55|4349.05|4347.55|4347.05|4345.55|2864
1700653800000|2023-11-22 11:50:00|4348.05|4346.55|4347.05|4345.55|4349.05|4347.55|4347.05|4345.55|2578
1700654100000|2023-11-22 11:55:00|4346.05|4344.55|4346.05|4344.55|4346.05|4344.55|4346.05|4344.55|1249
1700654400000|2023-11-22 12:00:00|4345.05|4343.55|4346.05|4344.55|4346.05|4344.55|4345.05|4343.55|1575
1700654700000|2023-11-22 12:05:00|4345.05|4343.55|4344.05|4342.55|4346.05|4344.55|4344.05|4342.55|4549
1700655000000|2023-11-22 12:10:00|4345.05|4343.55|4346.05|4344.55|4346.05|4344.55|4344.05|4342.55|1954
1700655300000|2023-11-22 12:15:00|4345.05|4343.55|4345.05|4343.55|4345.05|4343.55|4344.05|4342.55|2947
1700655600000|2023-11-22 12:20:00|4346.05|4344.55|4347.05|4345.55|4348.05|4346.55|4346.05|4344.55|1736
1700655900000|2023-11-22 12:25:00|4346.05|4344.55|4347.05|4345.55|4347.05|4345.55|4346.05|4344.55|1537
1700656200000|2023-11-22 12:30:00|4348.05|4346.55|4347.05|4345.55|4349.05|4347.55|4347.05|4345.55|1972
1700656500000|2023-11-22 12:35:00|4346.05|4344.55|4347.05|4345.55|4347.05|4345.55|4345.05|4343.55|1112
1700656800000|2023-11-22 12:40:00|4347.21|4345.71|4345.21|4343.71|4347.21|4345.71|4345.21|4343.71|1014
1700657100000|2023-11-22 12:45:00|4346.21|4344.71|4346.21|4344.71|4348.21|4346.71|4345.21|4343.71|1370
1700657400000|2023-11-22 12:50:00|4347.21|4345.71|4344.21|4342.71|4347.21|4345.71|4343.21|4341.71|2209
1700657700000|2023-11-22 12:55:00|4343.21|4341.71|4346.21|4344.71|4346.21|4344.71|4343.21|4341.71|1083
1700658000000|2023-11-22 13:00:00|4345.21|4343.71|4347.21|4345.71|4347.21|4345.71|4345.21|4343.71|1633
1700658300000|2023-11-22 13:05:00|4346.21|4344.71|4350.21|4348.71|4350.21|4348.71|4346.21|4344.71|1259
1700658600000|2023-11-22 13:10:00|4349.21|4347.71|4347.21|4345.71|4351.21|4349.71|4347.21|4345.71|1422
1700658900000|2023-11-22 13:15:00|4348.21|4346.71|4350.21|4348.71|4350.21|4348.71|4347.21|4345.71|2996
1700659200000|2023-11-22 13:20:00|4349.21|4347.71|4351.21|4349.71|4351.21|4349.71|4348.21|4346.71|2386
1700659500000|2023-11-22 13:25:00|4352.21|4350.71|4351.21|4349.71|4352.21|4350.71|4349.21|4347.71|2345
1700659800000|2023-11-22 13:30:00|4348.71|4347.21|4352.21|4350.71|4352.21|4350.71|4347.21|4345.71|4780
1700660100000|2023-11-22 13:35:00|4351.21|4349.71|4351.21|4349.71|4353.21|4351.71|4349.21|4347.71|2153
1700660400000|2023-11-22 13:40:00|4352.21|4350.71|4354.21|4352.71|4354.21|4352.71|4351.21|4349.71|2351
1700660700000|2023-11-22 13:45:00|4355.21|4353.71|4353.21|4351.71|4355.21|4353.71|4353.21|4351.71|3109
1700661000000|2023-11-22 13:50:00|4354.21|4352.71|4354.21|4352.71|4355.21|4353.71|4353.21|4351.71|2475
1700661300000|2023-11-22 13:55:00|4355.21|4353.71|4353.21|4351.71|4355.21|4353.71|4353.21|4351.71|7243
1700661600000|2023-11-22 14:00:00|4354.21|4352.71|4354.21|4352.71|4356.21|4354.71|4354.21|4352.71|6751
1700661900000|2023-11-22 14:05:00|4355.21|4353.71|4352.21|4350.71|4355.21|4353.71|4350.21|4348.71|6445
1700662200000|2023-11-22 14:10:00|4353.21|4351.71|4350.21|4348.71|4354.21|4352.71|4349.21|4347.71|2649
1700662500000|2023-11-22 14:15:00|4351.21|4349.71|4354.21|4352.71|4354.21|4352.71|4351.21|4349.71|3281
1700662800000|2023-11-22 14:20:00|4355.21|4353.71|4353.21|4351.71|4355.21|4353.71|4352.21|4350.71|1881
1700663100000|2023-11-22 14:25:00|4352.21|4350.71|4356.21|4354.71|4356.21|4354.71|4352.21|4350.71|3073
1700663400000|2023-11-22 14:30:00|4357.21|4355.71|4353.21|4351.71|4358.21|4356.71|4353.21|4351.71|8681
1700663700000|2023-11-22 14:35:00|4354.21|4352.71|4358.21|4356.71|4358.21|4356.71|4353.21|4351.71|4835
1700664000000|2023-11-22 14:40:00|4357.21|4355.71|4356.21|4354.71|4358.21|4356.71|4356.21|4354.71|3020
1700664300000|2023-11-22 14:45:00|4357.21|4355.71|4350.21|4348.71|4357.21|4355.71|4349.21|4347.71|11290
1700664600000|2023-11-22 14:50:00|4349.21|4347.71|4346.21|4344.71|4349.21|4347.71|4345.21|4343.71|6963
1700664900000|2023-11-22 14:55:00|4347.21|4345.71|4350.21|4348.71|4350.21|4348.71|4346.21|4344.71|3586
1700665200000|2023-11-22 15:00:00|4349.21|4347.71|4347.21|4345.71|4349.21|4347.71|4346.21|4344.71|5447
1700665500000|2023-11-22 15:05:00|4348.21|4346.71|4346.21|4344.71|4349.21|4347.71|4345.21|4343.71|3576
1700665800000|2023-11-22 15:10:00|4346.31|4344.81|4352.31|4350.81|4352.31|4350.81|4346.31|4344.81|10534
1700666100000|2023-11-22 15:15:00|4351.31|4349.81|4349.31|4347.81|4352.31|4350.81|4346.31|4344.81|4479
1700666400000|2023-11-22 15:20:00|4350.31|4348.81|4352.31|4350.81|4352.31|4350.81|4349.31|4347.81|2687
1700666700000|2023-11-22 15:25:00|4351.31|4349.81|4354.31|4352.81|4354.31|4352.81|4350.31|4348.81|3671
1700667000000|2023-11-22 15:30:00|4353.31|4351.81|4355.31|4353.81|4356.31|4354.81|4353.31|4351.81|5298
1700667300000|2023-11-22 15:35:00|4356.31|4354.81|4355.31|4353.81|4357.31|4355.81|4354.31|4352.81|3291
1700667600000|2023-11-22 15:40:00|4356.31|4354.81|4356.31|4354.81|4357.31|4355.81|4354.31|4352.81|1875
1700667900000|2023-11-22 15:45:00|4355.31|4353.81|4356.31|4354.81|4356.31|4354.81|4355.31|4353.81|4186
1700668200000|2023-11-22 15:50:00|4357.31|4355.81|4352.31|4350.81|4357.31|4355.81|4352.31|4350.81|6083
1700668500000|2023-11-22 15:55:00|4353.31|4351.81|4355.31|4353.81|4356.31|4354.81|4353.31|4351.81|3012
1700668800000|2023-11-22 16:00:00|4354.31|4352.81|4355.31|4353.81|4356.31|4354.81|4354.31|4352.81|4124
1700669100000|2023-11-22 16:05:00|4354.31|4352.81|4354.31|4352.81|4355.31|4353.81|4354.31|4352.81|2231
1700669400000|2023-11-22 16:10:00|4353.31|4351.81|4354.31|4352.81|4355.31|4353.81|4351.31|4349.81|4113
1700669700000|2023-11-22 16:15:00|4353.31|4351.81|4354.31|4352.81|4355.31|4353.81|4353.31|4351.81|5278
1700670000000|2023-11-22 16:20:00|4353.81|4352.31|4353.31|4351.81|4354.31|4352.81|4353.31|4351.81|6136
1700670300000|2023-11-22 16:25:00|4354.31|4352.81|4354.31|4352.81|4354.31|4352.81|4352.31|4350.81|15942
1700670600000|2023-11-22 16:30:00|4355.31|4353.81|4354.31|4352.81|4355.31|4353.81|4354.31|4352.81|32992
1700670900000|2023-11-22 16:35:00|4353.31|4351.81|4354.31|4352.81|4354.31|4352.81|4353.31|4351.81|15982
1700671200000|2023-11-22 16:40:00|4355.31|4353.81|4355.31|4353.81|4355.31|4353.81|4355.31|4353.81|4392
1700671500000|2023-11-22 16:45:00|4356.31|4354.81|4354.31|4352.81|4356.31|4354.81|4354.31|4352.81|7015
1700671800000|2023-11-22 16:50:00|4355.31|4353.81|4354.31|4352.81|4355.31|4353.81|4354.31|4352.81|5311
1700672100000|2023-11-22 16:55:00|4355.31|4353.81|4355.31|4353.81|4355.31|4353.81|4355.31|4353.81|917
1700672400000|2023-11-22 17:00:00|4356.31|4354.81|4356.31|4354.81|4356.31|4354.81|4355.31|4353.81|2291
1700672700000|2023-11-22 17:05:00|4355.31|4353.81|4356.31|4354.81|4356.31|4354.81|4355.31|4353.81|3600
1700673000000|2023-11-22 17:10:00|4357.31|4355.81|4354.31|4352.81|4357.31|4355.81|4354.31|4352.81|5124
1700673300000|2023-11-22 17:15:00|4353.31|4351.81|4354.31|4352.81|4355.31|4353.81|4353.31|4351.81|1171
1700673600000|2023-11-22 17:20:00|4355.31|4353.81|4355.31|4353.81|4355.31|4353.81|4354.31|4352.81|578
1700673900000|2023-11-22 17:25:00|4354.31|4352.81|4354.31|4352.81|4355.31|4353.81|4353.31|4351.81|644
1700674200000|2023-11-22 17:30:00|4353.81|4352.31|4352.31|4350.81|4354.31|4352.81|4350.31|4348.81|1017
1700674500000|2023-11-22 17:35:00|4351.31|4349.81|4351.31|4349.81|4351.31|4349.81|4350.31|4348.81|1150
1700674800000|2023-11-22 17:40:00|4350.31|4348.81|4349.31|4347.81|4350.81|4349.31|4348.31|4346.81|1582
1700675100000|2023-11-22 17:45:00|4350.31|4348.81|4349.31|4347.81|4350.31|4348.81|4349.31|4347.81|1281
1700675400000|2023-11-22 17:50:00|4350.31|4348.81|4351.31|4349.81|4351.31|4349.81|4349.31|4347.81|1117
1700675700000|2023-11-22 17:55:00|4350.31|4348.81|4352.31|4350.81|4352.31|4350.81|4350.31|4348.81|369
1700676000000|2023-11-22 18:00:00|4353.31|4351.81|4352.31|4350.81|4353.31|4351.81|4352.31|4350.81|493
1700676300000|2023-11-22 18:05:00|4353.31|4351.81|4353.31|4351.81|4354.31|4352.81|4353.31|4351.81|374
1700676600000|2023-11-22 18:10:00|4354.31|4352.81|4354.31|4352.81|4354.31|4352.81|4354.31|4352.81|386
1700676900000|2023-11-22 18:15:00|4353.31|4351.81|4353.31|4351.81|4354.31|4352.81|4352.31|4350.81|934
1700677200000|2023-11-22 18:20:00|4352.31|4350.81|4353.31|4351.81|4354.31|4352.81|4352.31|4350.81|728
1700677500000|2023-11-22 18:25:00|4354.31|4352.81|4354.31|4352.81|4354.31|4352.81|4353.31|4351.81|425
1700677800000|2023-11-22 18:30:00|4353.81|4352.31|4353.31|4351.81|4354.31|4352.81|4352.31|4350.81|673
1700678100000|2023-11-22 18:35:00|4353.81|4352.31|4352.31|4350.81|4354.31|4352.81|4352.31|4350.81|326
1700678400000|2023-11-22 18:40:00|4352.81|4351.31|4351.31|4349.81|4353.31|4351.81|4351.31|4349.81|190
1700678700000|2023-11-22 18:45:00|4352.31|4350.81|4353.31|4351.81|4353.31|4351.81|4352.31|4350.81|734
1700679000000|2023-11-22 18:50:00|4354.31|4352.81|4353.31|4351.81|4354.31|4352.81|4353.31|4351.81|381
1700679300000|2023-11-22 18:55:00|4354.31|4352.81|4353.31|4351.81|4354.31|4352.81|4353.31|4351.81|577
1700679600000|2023-11-22 19:00:00|4354.31|4352.81|4354.31|4352.81|4354.31|4352.81|4353.31|4351.81|248
1700679900000|2023-11-22 19:05:00|4355.31|4353.81|4354.31|4352.81|4355.31|4353.81|4354.31|4352.81|439
1700680200000|2023-11-22 19:10:00|4354.81|4353.31|4353.31|4351.81|4355.31|4353.81|4353.31|4351.81|455
1700680500000|2023-11-22 19:15:00|4354.31|4352.81|4354.31|4352.81|4355.31|4353.81|4353.31|4351.81|288
1700680800000|2023-11-22 19:20:00|||||||||23
1700681100000|2023-11-22 19:25:00|4355.31|4353.81|4354.31|4352.81|4355.31|4353.81|4354.31|4352.81|677
1700681400000|2023-11-22 19:30:00|4353.31|4351.81|4352.31|4350.81|4354.31|4352.81|4352.31|4350.81|757
1700681700000|2023-11-22 19:35:00|4353.31|4351.81|4348.31|4346.81|4353.31|4351.81|4348.31|4346.81|675
1700682000000|2023-11-22 19:40:00|4347.31|4345.81|4350.31|4348.81|4350.31|4348.81|4347.31|4345.81|713
1700682300000|2023-11-22 19:45:00|4349.81|4348.31|4349.31|4347.81|4350.31|4348.81|4349.31|4347.81|290
1700682600000|2023-11-22 19:50:00|4349.81|4348.31|4351.31|4349.81|4351.31|4349.81|4349.31|4347.81|262
1700682900000|2023-11-22 19:55:00|4352.31|4350.81|4352.31|4350.81|4352.31|4350.81|4351.31|4349.81|337
1700683200000|2023-11-22 20:00:00|4351.31|4349.81|4352.31|4350.81|4352.31|4350.81|4351.31|4349.81|362
1700683500000|2023-11-22 20:05:00|4353.31|4351.81|4352.31|4350.81|4353.31|4351.81|4352.31|4350.81|1378
1700683800000|2023-11-22 20:10:00|4353.31|4351.81|4352.31|4350.81|4353.31|4351.81|4352.31|4350.81|122
1700684100000|2023-11-22 20:15:00|4352.81|4351.31|4353.31|4351.81|4353.31|4351.81|4352.81|4351.31|196
1700684400000|2023-11-22 20:20:00|4354.31|4352.81|4353.31|4351.81|4354.31|4352.81|4352.31|4350.81|480
1700684700000|2023-11-22 20:25:00|4354.31|4352.81|4354.31|4352.81|4354.31|4352.81|4353.31|4351.81|1166
1700685000000|2023-11-22 20:30:00|4353.31|4351.81|4353.31|4351.81|4353.31|4351.81|4352.31|4350.81|540
1700685300000|2023-11-22 20:35:00|||||||||289
1700685600000|2023-11-22 20:40:00|4354.31|4352.81|4353.31|4351.81|4354.31|4352.81|4353.31|4351.81|239
1700685900000|2023-11-22 20:45:00|4352.31|4350.81|4353.31|4351.81|4353.31|4351.81|4352.31|4350.81|387
1700686200000|2023-11-22 20:50:00|4354.31|4352.81|4353.31|4351.81|4354.31|4352.81|4353.31|4351.81|358
1700686500000|2023-11-22 20:55:00|4354.31|4352.81|4354.81|4353.31|4356.31|4354.81|4353.31|4351.81|3277
1700686800000|2023-11-22 21:00:00|4355.36|4352.36|4354.36|4351.36|4356.06|4353.06|4354.16|4351.16|25
1700687100000|2023-11-22 21:05:00|4354.66|4351.66|4353.96|4350.96|4354.86|4351.86|4353.66|4350.66|0
1700687400000|2023-11-22 21:10:00|4353.66|4350.66|4353.96|4350.96|4354.16|4351.16|4353.66|4350.66|0
1700687700000|2023-11-22 21:15:00|4354.16|4351.16|4354.86|4351.86|4355.06|4352.06|4354.16|4351.16|0
1700688000000|2023-11-22 21:20:00|4354.96|4351.96|4355.06|4352.06|4355.06|4352.06|4354.86|4351.86|0
1700688300000|2023-11-22 21:25:00|4355.36|4352.36|4355.56|4352.56|4355.56|4352.56|4355.06|4352.06|0
1700688600000|2023-11-22 21:30:00|4355.36|4352.36|4354.86|4351.86|4355.36|4352.36|4354.76|4351.76|0
1700688900000|2023-11-22 21:35:00|4354.66|4351.66|4355.36|4352.36|4355.36|4352.36|4354.66|4351.66|0
1700689200000|2023-11-22 21:40:00|4355.26|4352.26|4355.06|4352.06|4355.36|4352.36|4354.86|4351.86|0
1700689500000|2023-11-22 21:45:00|4354.96|4351.96|4354.66|4351.66|4355.06|4352.06|4354.36|4351.36|0
1700689800000|2023-11-22 21:50:00|4354.76|4351.76|4354.86|4351.86|4354.86|4351.86|4354.66|4351.66|0
1700690100000|2023-11-22 21:55:00|4354.96|4351.96|4354.26|4351.26|4355.06|4352.06|4354.06|4351.06|0
1700690400000|2023-11-22 22:00:00|4354.36|4351.36|4354.46|4351.46|4354.46|4351.46|4354.26|4351.26|0
1700690700000|2023-11-22 22:05:00|4354.36|4351.36|4354.36|4351.36|4354.36|4351.36|4354.36|4351.36|0
1700691000000|2023-11-22 22:10:00|4354.46|4351.46|4354.36|4351.36|4354.56|4351.56|4354.36|4351.36|0
1700691300000|2023-11-22 22:15:00|4354.46|4351.46|4354.36|4351.36|4354.46|4351.46|4354.36|4351.36|0
1700691600000|2023-11-22 22:20:00|4354.46|4351.46|4354.46|4351.46|4354.46|4351.46|4354.46|4351.46|0
1700691900000|2023-11-22 22:25:00|4354.36|4351.36|4354.26|4351.26|4354.46|4351.46|4354.26|4351.26|0
1700692800000|2023-11-22 22:40:00|4354.46|4351.46|4354.26|4351.26|4354.46|4351.46|4354.26|4351.26|0
1700693100000|2023-11-22 22:45:00|4354.16|4351.16|4354.16|4351.16|4354.16|4351.16|4354.16|4351.16|0
1700693400000|2023-11-22 22:50:00|4354.06|4351.06|4354.16|4351.16|4354.16|4351.16|4354.06|4351.06|0
1700693700000|2023-11-22 22:55:00|4353.96|4350.96|4353.86|4350.86|4354.16|4351.16|4353.66|4350.66|0
1700694000000|2023-11-22 23:00:00|4352.86|4349.86|4352.26|4349.26|4354.06|4351.06|4351.76|4348.76|0
1700694300000|2023-11-22 23:05:00|4352.46|4349.46|4352.46|4349.46|4353.16|4350.16|4352.46|4349.46|0
1700694600000|2023-11-22 23:10:00|4352.26|4349.26|4352.46|4349.46|4352.76|4349.76|4352.26|4349.26|0
1700694900000|2023-11-22 23:15:00|4352.76|4349.76|4352.46|4349.46|4352.76|4349.76|4352.26|4349.26|0
1700695200000|2023-11-22 23:20:00|4352.36|4349.36|4352.46|4349.46|4352.46|4349.46|4352.26|4349.26|0
1700695500000|2023-11-22 23:25:00|4352.26|4349.26|4351.76|4348.76|4352.26|4349.26|4351.76|4348.76|0
1700695800000|2023-11-22 23:30:00|4351.96|4348.96|4351.96|4348.96|4351.96|4348.96|4351.76|4348.76|0
1700696100000|2023-11-22 23:35:00|4351.86|4348.86|4351.76|4348.76|4352.26|4349.26|4351.56|4348.56|0
1700696400000|2023-11-22 23:40:00|4351.56|4348.56|4351.76|4348.76|4351.96|4348.96|4351.56|4348.56|0
1700696700000|2023-11-22 23:45:00|4351.96|4348.96|4351.96|4348.96|4352.26|4349.26|4351.76|4348.76|0
1700697000000|2023-11-22 23:50:00|4351.76|4348.76|4351.96|4348.96|4351.96|4348.96|4351.76|4348.76|0
1700697300000|2023-11-22 23:55:00|4351.76|4348.76|4351.96|4348.96|4352.26|4349.26|4351.76|4348.76|0
1700697600000|2023-11-23 00:00:00|4351.76|4348.76|4351.56|4348.56|4351.96|4348.96|4350.76|4347.76|0
1700697900000|2023-11-23 00:05:00|4351.26|4348.26|4352.46|4349.46|4352.46|4349.46|4351.26|4348.26|0
1700698200000|2023-11-23 00:10:00|4352.26|4349.26|4351.76|4348.76|4352.46|4349.46|4351.76|4348.76|0
1700698500000|2023-11-23 00:15:00|4351.96|4348.96|4352.26|4349.26|4352.46|4349.46|4351.96|4348.96|9
1700698800000|2023-11-23 00:20:00|4351.96|4348.96|4350.56|4348.56|4352.36|4349.36|4349.56|4347.56|158
1700699100000|2023-11-23 00:25:00|4350.06|4348.06|4349.56|4347.56|4350.56|4348.56|4348.56|4346.56|236
1700699400000|2023-11-23 00:30:00|4348.56|4346.56|4349.56|4347.56|4349.56|4347.56|4348.56|4346.56|35
1700699700000|2023-11-23 00:35:00|||||||||8
1700700000000|2023-11-23 00:40:00|||||||||5
1700700300000|2023-11-23 00:45:00|4350.56|4348.56|4350.56|4348.56|4350.56|4348.56|4350.56|4348.56|29
1700700600000|2023-11-23 00:50:00|||||||||7
1700700900000|2023-11-23 00:55:00|4349.56|4347.56|4350.56|4348.56|4350.56|4348.56|4349.56|4347.56|302
1700701200000|2023-11-23 01:00:00|4351.06|4349.06|4350.56|4348.56|4351.56|4349.56|4350.56|4348.56|112
1700701500000|2023-11-23 01:05:00|4349.56|4347.56|4350.56|4348.56|4351.56|4349.56|4349.56|4347.56|131
1700701800000|2023-11-23 01:10:00|4351.06|4349.06|4350.56|4348.56|4351.56|4349.56|4350.56|4348.56|77
1700702100000|2023-11-23 01:15:00|4351.56|4349.56|4351.56|4349.56|4351.56|4349.56|4350.56|4348.56|37
1700702400000|2023-11-23 01:20:00|4352.56|4350.56|4350.56|4348.56|4352.56|4350.56|4350.56|4348.56|101
1700702700000|2023-11-23 01:25:00|4351.06|4349.06|4350.56|4348.56|4351.06|4349.06|4350.56|4348.56|34
1700703000000|2023-11-23 01:30:00|4351.56|4349.56|4352.56|4350.56|4352.56|4350.56|4351.56|4349.56|64
1700703300000|2023-11-23 01:35:00|4352.06|4350.06|4352.56|4350.56|4352.56|4350.56|4351.56|4349.56|32
1700703600000|2023-11-23 01:40:00|||||||||6
1700703900000|2023-11-23 01:45:00|||||||||8
1700704200000|2023-11-23 01:50:00|||||||||7
1700704500000|2023-11-23 01:55:00|||||||||12
1700704800000|2023-11-23 02:00:00|||||||||18
1700705100000|2023-11-23 02:05:00|||||||||13
1700705400000|2023-11-23 02:10:00|||||||||12
1700705700000|2023-11-23 02:15:00|||||||||10
1700706000000|2023-11-23 02:20:00|||||||||14
1700706300000|2023-11-23 02:25:00|||||||||13
1700706600000|2023-11-23 02:30:00|||||||||86
1700706900000|2023-11-23 02:35:00|4351.56|4349.56|4352.56|4350.56|4352.56|4350.56|4351.56|4349.56|230
1700707200000|2023-11-23 02:40:00|4351.56|4349.56|4351.56|4349.56|4351.56|4349.56|4351.56|4349.56|30
1700707500000|2023-11-23 02:45:00|4352.56|4350.56|4352.56|4350.56|4352.56|4350.56|4352.56|4350.56|62
1700707800000|2023-11-23 02:50:00|4351.56|4349.56|4351.56|4349.56|4351.56|4349.56|4351.56|4349.56|20
1700708100000|2023-11-23 02:55:00|||||||||28
1700708400000|2023-11-23 03:00:00|||||||||4
1700708700000|2023-11-23 03:05:00|4350.56|4348.56|4350.56|4348.56|4350.56|4348.56|4350.56|4348.56|48
1700709000000|2023-11-23 03:10:00|||||||||5
1700709300000|2023-11-23 03:15:00|4351.56|4349.56|4351.56|4349.56|4351.56|4349.56|4351.56|4349.56|156
1700709600000|2023-11-23 03:20:00|4350.56|4348.56|4350.56|4348.56|4350.56|4348.56|4350.56|4348.56|11
1700709900000|2023-11-23 03:25:00|4351.56|4349.56|4351.56|4349.56|4351.56|4349.56|4350.56|4348.56|74
1700710200000|2023-11-23 03:30:00|4350.56|4348.56|4350.56|4348.56|4351.56|4349.56|4350.56|4348.56|41
1700710500000|2023-11-23 03:35:00|4349.56|4347.56|4349.56|4347.56|4349.56|4347.56|4349.56|4347.56|107
1700710800000|2023-11-23 03:40:00|4350.06|4348.06|4349.56|4347.56|4350.06|4348.06|4349.56|4347.56|17
1700711100000|2023-11-23 03:45:00|4350.56|4348.56|4350.56|4348.56|4350.56|4348.56|4350.56|4348.56|52
1700711400000|2023-11-23 03:50:00|4350.06|4348.06|4350.56|4348.56|4350.56|4348.56|4349.56|4347.56|58
1700711700000|2023-11-23 03:55:00|||||||||2
1700712000000|2023-11-23 04:00:00|4349.56|4347.56|4350.56|4348.56|4350.56|4348.56|4349.56|4347.56|25
1700712300000|2023-11-23 04:05:00|4349.56|4347.56|4349.56|4347.56|4350.06|4348.06|4349.56|4347.56|5
1700712600000|2023-11-23 04:10:00|||||||||6
1700713800000|2023-11-23 04:30:00|4350.56|4348.56|4350.56|4348.56|4350.56|4348.56|4350.56|4348.56|24
1700714100000|2023-11-23 04:35:00|||||||||4
1700714700000|2023-11-23 04:45:00|4349.56|4347.56|4349.56|4347.56|4349.56|4347.56|4349.56|4347.56|45
1700715000000|2023-11-23 04:50:00|||||||||4
1700715300000|2023-11-23 04:55:00|||||||||3
1700715600000|2023-11-23 05:00:00|||||||||1
1700715900000|2023-11-23 05:05:00|4350.56|4348.56|4350.56|4348.56|4350.56|4348.56|4350.56|4348.56|102
1700716200000|2023-11-23 05:10:00|||||||||1
1700716500000|2023-11-23 05:15:00|4349.56|4347.56|4349.56|4347.56|4350.56|4348.56|4349.56|4347.56|46
1700716800000|2023-11-23 05:20:00|4350.06|4348.06|4349.56|4347.56|4350.06|4348.06|4349.56|4347.56|0
1700717100000|2023-11-23 05:25:00|4350.06|4348.06|4350.56|4348.56|4350.56|4348.56|4349.56|4347.56|99
1700717400000|2023-11-23 05:30:00|4350.06|4348.06|4350.56|4348.56|4350.56|4348.56|4350.06|4348.06|156
1700717700000|2023-11-23 05:35:00|4351.56|4349.56|4351.56|4349.56|4351.56|4349.56|4351.06|4349.06|83
1700718000000|2023-11-23 05:40:00|4351.06|4349.06|4351.56|4349.56|4351.56|4349.56|4350.56|4348.56|43
1700718300000|2023-11-23 05:45:00|4352.56|4350.56|4352.56|4350.56|4352.56|4350.56|4352.56|4350.56|44
1700718600000|2023-11-23 05:50:00|||||||||2
1700718900000|2023-11-23 05:55:00|4353.56|4351.56|4353.56|4351.56|4353.56|4351.56|4353.56|4351.56|155
1700719200000|2023-11-23 06:00:00|4354.56|4352.56|4356.56|4354.56|4356.56|4354.56|4354.56|4352.56|554
1700719500000|2023-11-23 06:05:00|4356.06|4354.06|4356.56|4354.56|4357.56|4355.56|4356.06|4354.06|291
1700719800000|2023-11-23 06:10:00|||||||||1
1700720100000|2023-11-23 06:15:00|4357.56|4355.56|4356.56|4354.56|4357.56|4355.56|4356.56|4354.56|50
1700720400000|2023-11-23 06:20:00|||||||||2
1700720700000|2023-11-23 06:25:00|4357.56|4355.56|4355.56|4353.56|4357.56|4355.56|4355.56|4353.56|88
1700721000000|2023-11-23 06:30:00|4354.56|4352.56|4355.06|4353.06|4355.56|4353.56|4354.56|4352.56|203
1700721300000|2023-11-23 06:35:00|4354.56|4352.56|4354.56|4352.56|4355.56|4353.56|4354.56|4352.56|308
1700721600000|2023-11-23 06:40:00|4355.06|4353.06|4354.56|4352.56|4355.06|4353.06|4354.56|4352.56|15
1700721900000|2023-11-23 06:45:00|4355.56|4353.56|4353.56|4351.56|4355.56|4353.56|4353.56|4351.56|548
1700722200000|2023-11-23 06:50:00|4352.56|4350.56|4354.56|4352.56|4354.56|4352.56|4352.56|4350.56|618
1700722500000|2023-11-23 06:55:00|4353.56|4351.56|4352.56|4350.56|4354.56|4352.56|4352.56|4350.56|281
1700722800000|2023-11-23 07:00:00|4352.31|4350.81|4351.31|4349.81|4353.31|4351.81|4351.31|4349.81|1185
1700723100000|2023-11-23 07:05:00|4351.81|4350.31|4352.31|4350.81|4352.31|4350.81|4350.31|4348.81|523
1700723400000|2023-11-23 07:10:00|4351.31|4349.81|4351.31|4349.81|4352.31|4350.81|4351.31|4349.81|619
1700723700000|2023-11-23 07:15:00|4352.31|4350.81|4353.31|4351.81|4353.31|4351.81|4351.31|4349.81|361
1700724000000|2023-11-23 07:20:00|4352.81|4351.31|4353.31|4351.81|4354.31|4352.81|4352.81|4351.31|390
1700724300000|2023-11-23 07:25:00|4354.31|4352.81|4354.31|4352.81|4354.31|4352.81|4353.31|4351.81|239
1700724600000|2023-11-23 07:30:00|4355.31|4353.81|4354.31|4352.81|4355.31|4353.81|4353.31|4351.81|198
1700724900000|2023-11-23 07:35:00|||||||||66
1700725200000|2023-11-23 07:40:00|4353.31|4351.81|4354.31|4352.81|4354.31|4352.81|4353.31|4351.81|495
1700725500000|2023-11-23 07:45:00|4355.31|4353.81|4355.31|4353.81|4355.31|4353.81|4354.31|4352.81|645
1700725800000|2023-11-23 07:50:00|4354.31|4352.81|4353.31|4351.81|4355.31|4353.81|4353.31|4351.81|678
1700726100000|2023-11-23 07:55:00|4352.31|4350.81|4353.31|4351.81|4354.31|4352.81|4352.31|4350.81|1382
1700726400000|2023-11-23 08:00:00|4354.31|4352.81|4353.31|4351.81|4355.31|4353.81|4351.31|4349.81|6321
1700726700000|2023-11-23 08:05:00|4352.31|4350.81|4350.31|4348.81|4353.31|4351.81|4349.81|4348.31|4211
1700727000000|2023-11-23 08:10:00|4351.31|4349.81|4350.81|4349.31|4353.31|4351.81|4349.31|4347.81|2946
1700727300000|2023-11-23 08:15:00|4350.31|4348.81|4350.31|4348.81|4353.31|4351.81|4350.31|4348.81|3766
1700727600000|2023-11-23 08:20:00|4351.31|4349.81|4352.31|4350.81|4352.31|4350.81|4349.31|4347.81|1499
1700727900000|2023-11-23 08:25:00|4351.31|4349.81|4351.31|4349.81|4353.31|4351.81|4350.31|4348.81|1379
1700728200000|2023-11-23 08:30:00|4351.81|4350.31|4355.31|4353.81|4356.31|4354.81|4351.31|4349.81|6610
1700728500000|2023-11-23 08:35:00|4354.81|4353.31|4355.31|4353.81|4356.31|4354.81|4353.31|4351.81|1871
1700728800000|2023-11-23 08:40:00|4356.31|4354.81|4353.31|4351.81|4356.31|4354.81|4352.31|4350.81|1400
1700729100000|2023-11-23 08:45:00|4354.31|4352.81|4356.75|4355.25|4357.75|4356.25|4353.31|4351.81|5266
1700729400000|2023-11-23 08:50:00|4357.75|4356.25|4356.75|4355.25|4357.75|4356.25|4355.25|4353.75|1955
1700729700000|2023-11-23 08:55:00|4355.75|4354.25|4356.75|4355.25|4356.75|4355.25|4355.75|4354.25|1149
1700730000000|2023-11-23 09:00:00|4357.75|4356.25|4354.75|4353.25|4357.75|4356.25|4354.75|4353.25|4146
1700730300000|2023-11-23 09:05:00|4355.25|4353.75|4357.75|4356.25|4357.75|4356.25|4354.75|4353.25|1551
1700730600000|2023-11-23 09:10:00|4358.75|4357.25|4356.75|4355.25|4358.75|4357.25|4356.75|4355.25|9932
1700730900000|2023-11-23 09:15:00|4357.75|4356.25|4356.75|4355.25|4357.75|4356.25|4355.75|4354.25|1692
1700731200000|2023-11-23 09:20:00|4357.75|4356.25|4356.75|4355.25|4357.75|4356.25|4355.75|4354.25|1487
1700731500000|2023-11-23 09:25:00|4355.75|4354.25|4355.75|4354.25|4356.75|4355.25|4355.75|4354.25|1635
1700731800000|2023-11-23 09:30:00|4354.75|4353.25|4353.75|4352.25|4355.75|4354.25|4352.75|4351.25|5173
1700732100000|2023-11-23 09:35:00|4354.75|4353.25|4358.75|4357.25|4358.75|4357.25|4354.75|4353.25|8111
1700732400000|2023-11-23 09:40:00|4357.75|4356.25|4357.75|4356.25|4357.75|4356.25|4356.75|4355.25|1610
1700732700000|2023-11-23 09:45:00|4358.25|4356.75|4355.75|4354.25|4358.25|4356.75|4355.75|4354.25|2545
1700733000000|2023-11-23 09:50:00|4356.75|4355.25|4358.75|4357.25|4358.75|4357.25|4355.75|4354.25|2610
1700733300000|2023-11-23 09:55:00|4359.75|4358.25|4356.75|4355.25|4359.75|4358.25|4355.75|4354.25|2482
1700733600000|2023-11-23 10:00:00|4355.75|4354.25|4356.75|4355.25|4356.75|4355.25|4355.75|4354.25|2118
1700733900000|2023-11-23 10:05:00|4355.75|4354.25|4355.75|4354.25|4356.75|4355.25|4355.75|4354.25|1447
1700734200000|2023-11-23 10:10:00|4356.75|4355.25|4354.75|4353.25|4356.75|4355.25|4354.75|4353.25|780
1700734500000|2023-11-23 10:15:00|4353.75|4352.25|4353.75|4352.25|4354.75|4353.25|4353.75|4352.25|1111
1700734800000|2023-11-23 10:20:00|4354.75|4353.25|4354.75|4353.25|4354.75|4353.25|4354.75|4353.25|2013
1700735100000|2023-11-23 10:25:00|||||||||2226
1700735400000|2023-11-23 10:30:00|4353.75|4352.25|4352.75|4351.25|4353.75|4352.25|4352.75|4351.25|2077
1700735700000|2023-11-23 10:35:00|4353.25|4351.75|4353.75|4352.25|4354.75|4353.25|4352.75|4351.25|2763
1700736000000|2023-11-23 10:40:00|4354.75|4353.25|4354.75|4353.25|4354.75|4353.25|4354.75|4353.25|1076
1700736300000|2023-11-23 10:45:00|4353.75|4352.25|4354.75|4353.25|4355.75|4354.25|4353.75|4352.25|4379
1700736600000|2023-11-23 10:50:00|4353.75|4352.25|4355.75|4354.25|4355.75|4354.25|4353.75|4352.25|2320
1700736900000|2023-11-23 10:55:00|4354.75|4353.25|4356.75|4355.25|4356.75|4355.25|4354.75|4353.25|1517
1700737200000|2023-11-23 11:00:00|4355.75|4354.25|4357.75|4356.25|4357.75|4356.25|4355.75|4354.25|1349
1700737500000|2023-11-23 11:05:00|4358.75|4357.25|4358.75|4357.25|4358.75|4357.25|4357.75|4356.25|5107
1700737800000|2023-11-23 11:10:00|4359.75|4358.25|4358.75|4357.25|4359.75|4358.25|4358.75|4357.25|3861
1700738100000|2023-11-23 11:15:00|4357.75|4356.25|4357.75|4356.25|4357.75|4356.25|4356.75|4355.25|3461
1700738400000|2023-11-23 11:20:00|4358.75|4357.25|4357.75|4356.25|4358.75|4357.25|4356.75|4355.25|1475
1700738700000|2023-11-23 11:25:00|4358.75|4357.25|4357.75|4356.25|4358.75|4357.25|4357.75|4356.25|2749
1700739000000|2023-11-23 11:30:00|4358.75|4357.25|4357.75|4356.25|4358.75|4357.25|4357.75|4356.25|1541
1700739300000|2023-11-23 11:35:00|4356.75|4355.25|4357.75|4356.25|4357.75|4356.25|4356.75|4355.25|1854
1700739600000|2023-11-23 11:40:00|4358.75|4357.25|4357.75|4356.25|4359.75|4358.25|4357.75|4356.25|2315
1700739900000|2023-11-23 11:45:00|4358.75|4357.25|4357.75|4356.25|4358.75|4357.25|4356.75|4355.25|1816
1700740200000|2023-11-23 11:50:00|4358.75|4357.25|4357.75|4356.25|4358.75|4357.25|4357.75|4356.25|5728
1700740500000|2023-11-23 11:55:00|4358.75|4357.25|4357.75|4356.25|4358.75|4357.25|4356.75|4355.25|984
1700740800000|2023-11-23 12:00:00|4356.75|4355.25|4356.75|4355.25|4357.75|4356.25|4356.75|4355.25|721
1700741100000|2023-11-23 12:05:00|4357.75|4356.25|4358.75|4357.25|4358.75|4357.25|4357.75|4356.25|1125
1700741400000|2023-11-23 12:10:00|4359.75|4358.25|4356.75|4355.25|4359.75|4358.25|4356.75|4355.25|1721
1700741700000|2023-11-23 12:15:00|4357.75|4356.25|4357.75|4356.25|4357.75|4356.25|4357.75|4356.25|2874
1700742000000|2023-11-23 12:20:00|4358.75|4357.25|4358.75|4357.25|4358.75|4357.25|4358.75|4357.25|3148
1700742300000|2023-11-23 12:25:00|4357.75|4356.25|4357.75|4356.25|4357.75|4356.25|4357.75|4356.25|3531
1700742600000|2023-11-23 12:30:00|4356.75|4355.25|4357.75|4356.25|4358.75|4357.25|4356.75|4355.25|1590
1700742900000|2023-11-23 12:35:00|4356.75|4355.25|4358.75|4357.25|4358.75|4357.25|4356.75|4355.25|1386
1700743200000|2023-11-23 12:40:00|4358.42|4356.92|4357.42|4355.92|4358.42|4356.92|4357.42|4355.92|2133
1700743500000|2023-11-23 12:45:00|4356.42|4354.92|4357.42|4355.92|4357.42|4355.92|4356.42|4354.92|1686
1700743800000|2023-11-23 12:50:00|4356.42|4354.92|4357.42|4355.92|4357.42|4355.92|4356.42|4354.92|2609
1700744100000|2023-11-23 12:55:00|4356.42|4354.92|4356.42|4354.92|4356.42|4354.92|4355.42|4353.92|995
1700744400000|2023-11-23 13:00:00|4355.42|4353.92|4356.42|4354.92|4357.42|4355.92|4355.42|4353.92|3272
1700744700000|2023-11-23 13:05:00|4357.42|4355.92|4357.42|4355.92|4357.42|4355.92|4357.42|4355.92|202
1700745000000|2023-11-23 13:10:00|4356.42|4354.92|4358.42|4356.92|4358.42|4356.92|4356.42|4354.92|4989
1700745300000|2023-11-23 13:15:00|4359.42|4357.92|4359.42|4357.92|4359.42|4357.92|4359.42|4357.92|566
1700745600000|2023-11-23 13:20:00|4359.92|4358.42|4359.42|4357.92|4361.42|4359.92|4359.42|4357.92|3835
1700745900000|2023-11-23 13:25:00|4360.42|4358.92|4360.42|4358.92|4361.42|4359.92|4360.42|4358.92|713
1700746200000|2023-11-23 13:30:00|4359.42|4357.92|4359.42|4357.92|4360.42|4358.92|4359.42|4357.92|883
1700746500000|2023-11-23 13:35:00|4358.42|4356.92|4358.42|4356.92|4359.42|4357.92|4358.42|4356.92|2387
1700746800000|2023-11-23 13:40:00|4359.42|4357.92|4359.42|4357.92|4359.42|4357.92|4359.42|4357.92|4355
1700747100000|2023-11-23 13:45:00|4358.42|4356.92|4358.42|4356.92|4358.42|4356.92|4358.42|4356.92|1378
1700747400000|2023-11-23 13:50:00|4359.42|4357.92|4359.42|4357.92|4359.42|4357.92|4359.42|4357.92|1183
1700747700000|2023-11-23 13:55:00|4358.42|4356.92|4359.42|4357.92|4359.42|4357.92|4358.42|4356.92|3510
1700748000000|2023-11-23 14:00:00|4360.42|4358.92|4360.42|4358.92|4360.42|4358.92|4359.42|4357.92|7037
1700748300000|2023-11-23 14:05:00|4361.42|4359.92|4359.42|4357.92|4361.42|4359.92|4358.42|4356.92|8229
1700748600000|2023-11-23 14:10:00|4358.42|4356.92|4360.42|4358.92|4360.42|4358.92|4358.42|4356.92|1501
1700748900000|2023-11-23 14:15:00|||||||||1915
1700749200000|2023-11-23 14:20:00|4359.42|4357.92|4361.42|4359.92|4361.42|4359.92|4359.42|4357.92|2483
1700749500000|2023-11-23 14:25:00|4360.42|4358.92|4361.42|4359.92|4361.42|4359.92|4360.42|4358.92|1945
1700749800000|2023-11-23 14:30:00|4362.42|4360.92|4362.42|4360.92|4363.42|4361.92|4362.42|4360.92|3102
1700750100000|2023-11-23 14:35:00|4363.42|4361.92|4363.42|4361.92|4363.42|4361.92|4362.42|4360.92|1564
1700750400000|2023-11-23 14:40:00|4364.42|4362.92|4362.42|4360.92|4364.42|4362.92|4362.42|4360.92|3595
1700750700000|2023-11-23 14:45:00|4361.42|4359.92|4361.42|4359.92|4361.42|4359.92|4360.42|4358.92|4969
1700751000000|2023-11-23 14:50:00|4362.42|4360.92|4361.42|4359.92|4362.42|4360.92|4359.42|4357.92|2359
1700751300000|2023-11-23 14:55:00|4360.92|4359.42|4360.42|4358.92|4361.42|4359.92|4360.42|4358.92|1548
1700751600000|2023-11-23 15:00:00|4361.42|4359.92|4360.42|4358.92|4361.42|4359.92|4360.42|4358.92|1562
1700751900000|2023-11-23 15:05:00|||||||||6391
1700752200000|2023-11-23 15:10:00|4360.69|4359.19|4359.69|4358.19|4361.69|4360.19|4359.69|4358.19|1072
1700752500000|2023-11-23 15:15:00|4360.69|4359.19|4360.69|4359.19|4360.69|4359.19|4360.69|4359.19|1272
1700752800000|2023-11-23 15:20:00|4359.69|4358.19|4360.69|4359.19|4360.69|4359.19|4359.69|4358.19|2957
1700753100000|2023-11-23 15:25:00|4359.69|4358.19|4360.69|4359.19|4360.69|4359.19|4359.69|4358.19|805
1700753400000|2023-11-23 15:30:00|||||||||1879
1700753700000|2023-11-23 15:35:00|4361.69|4360.19|4361.69|4360.19|4362.69|4361.19|4361.69|4360.19|2859
1700754000000|2023-11-23 15:40:00|4362.69|4361.19|4361.69|4360.19|4362.69|4361.19|4361.69|4360.19|653
1700754300000|2023-11-23 15:45:00|4362.69|4361.19|4361.69|4360.19|4362.69|4361.19|4361.69|4360.19|1115
1700754600000|2023-11-23 15:50:00|4362.69|4361.19|4361.69|4360.19|4362.69|4361.19|4361.69|4360.19|2461
1700754900000|2023-11-23 15:55:00|4362.69|4361.19|4362.69|4361.19|4362.69|4361.19|4362.69|4361.19|2518
1700755200000|2023-11-23 16:00:00|4363.69|4362.19|4362.69|4361.19|4363.69|4362.19|4362.69|4361.19|4821
1700755500000|2023-11-23 16:05:00|4363.69|4362.19|4363.69|4362.19|4363.69|4362.19|4362.69|4361.19|3008
1700755800000|2023-11-23 16:10:00|4364.69|4363.19|4363.69|4362.19|4364.69|4363.19|4363.69|4362.19|1725
1700756100000|2023-11-23 16:15:00|4364.69|4363.19|4363.69|4362.19|4364.69|4363.19|4363.69|4362.19|2353
1700756400000|2023-11-23 16:20:00|||||||||3800
1700756700000|2023-11-23 16:25:00|||||||||4471
1700757000000|2023-11-23 16:30:00|4362.95|4361.45|4361.95|4360.45|4363.95|4362.45|4361.95|4360.45|23641
1700757300000|2023-11-23 16:35:00|4360.95|4359.45|4360.95|4359.45|4360.95|4359.45|4360.95|4359.45|7018
1700757600000|2023-11-23 16:40:00|4361.95|4360.45|4361.95|4360.45|4361.95|4360.45|4360.95|4359.45|6981
1700757900000|2023-11-23 16:45:00|4362.95|4361.45|4362.95|4361.45|4362.95|4361.45|4362.95|4361.45|1882
1700758200000|2023-11-23 16:50:00|4361.95|4360.45|4361.95|4360.45|4361.95|4360.45|4361.95|4360.45|2871
1700758500000|2023-11-23 16:55:00|||||||||562
1700758800000|2023-11-23 17:00:00|||||||||603
1700759100000|2023-11-23 17:05:00|4362.95|4361.45|4361.95|4360.45|4362.95|4361.45|4361.95|4360.45|1713
1700759400000|2023-11-23 17:10:00|||||||||606
1700759700000|2023-11-23 17:15:00|||||||||1129
1700760000000|2023-11-23 17:20:00|||||||||331
1700760300000|2023-11-23 17:25:00|||||||||855
1700760600000|2023-11-23 17:30:00|||||||||484
1700760900000|2023-11-23 17:35:00|||||||||199
1700761200000|2023-11-23 17:40:00|||||||||208
1700761500000|2023-11-23 17:45:00|||||||||181
1700761800000|2023-11-23 17:50:00|||||||||476
1700762100000|2023-11-23 17:55:00|4360.95|4359.45|4360.95|4359.45|4360.95|4359.45|4359.95|4358.45|1681
1700762400000|2023-11-23 18:00:00|4360.45|4358.95|4360.95|4359.45|4360.95|4359.45|4359.95|4358.45|193
1700762700000|2023-11-23 18:05:00|4361.95|4360.45|4361.95|4360.45|4361.95|4360.45|4360.95|4359.45|345
1700763000000|2023-11-23 18:10:00|||||||||169
1700763300000|2023-11-23 18:15:00|4360.95|4359.45|4361.95|4360.45|4361.95|4360.45|4360.95|4359.45|443
1700763600000|2023-11-23 18:20:00|4361.45|4359.95|4360.95|4359.45|4361.45|4359.95|4360.95|4359.45|363
1700763900000|2023-11-23 18:25:00|4359.95|4358.45|4359.95|4358.45|4359.95|4358.45|4359.95|4358.45|334
1700764200000|2023-11-23 18:30:00|||||||||70
1700764500000|2023-11-23 18:35:00|||||||||231
1700764800000|2023-11-23 18:40:00|||||||||31
1700765100000|2023-11-23 18:45:00|||||||||53
1700765400000|2023-11-23 18:50:00|4358.95|4357.45|4359.95|4358.45|4359.95|4358.45|4358.95|4357.45|499
1700765700000|2023-11-23 18:55:00|4358.95|4357.45|4358.95|4357.45|4358.95|4357.45|4358.95|4357.45|644
1700766000000|2023-11-23 19:00:00|||||||||50
1700766300000|2023-11-23 19:05:00|||||||||40
1700766600000|2023-11-23 19:10:00|4359.95|4358.45|4359.95|4358.45|4359.95|4358.45|4359.95|4358.45|99
1700766900000|2023-11-23 19:15:00|||||||||15
1700767200000|2023-11-23 19:20:00|||||||||198
1700767500000|2023-11-23 19:25:00|||||||||103
1700767800000|2023-11-23 19:30:00|||||||||25
1700768100000|2023-11-23 19:35:00|4360.95|4359.45|4359.95|4358.45|4360.95|4359.45|4359.95|4358.45|109
1700768400000|2023-11-23 19:40:00|||||||||17
1700768700000|2023-11-23 19:45:00|4360.95|4359.45|4359.95|4358.45|4360.95|4359.45|4359.95|4358.45|45
1700769000000|2023-11-23 19:50:00|||||||||13
1700769300000|2023-11-23 19:55:00|||||||||54
1700769600000|2023-11-23 20:00:00|||||||||15
1700769900000|2023-11-23 20:05:00|4360.45|4358.95|4360.95|4359.45|4360.95|4359.45|4359.95|4358.45|55
1700770200000|2023-11-23 20:10:00|||||||||19
1700770500000|2023-11-23 20:15:00|||||||||29
1700770800000|2023-11-23 20:20:00|4361.95|4360.45|4361.95|4360.45|4361.95|4360.45|4361.45|4359.95|70
1700771100000|2023-11-23 20:25:00|4362.45|4360.95|4362.95|4361.45|4362.95|4361.45|4362.45|4360.95|191
1700771400000|2023-11-23 20:30:00|4362.45|4360.95|4362.95|4361.45|4362.95|4361.45|4361.95|4360.45|96
1700771700000|2023-11-23 20:35:00|4362.45|4360.95|4362.95|4361.45|4362.95|4361.45|4362.45|4360.95|85
1700772000000|2023-11-23 20:40:00|||||||||36
1700772300000|2023-11-23 20:45:00|||||||||85
1700772600000|2023-11-23 20:50:00|||||||||126
1700772900000|2023-11-23 20:55:00|4362.45|4360.95|4362.95|4361.45|4362.95|4361.45|4361.95|4360.45|209
1700773200000|2023-11-23 21:00:00|4362.9|4359.9|4362.7|4359.7|4363.4|4360.4|4362.7|4359.7|46
1700780400000|2023-11-23 23:00:00|4363.9|4360.9|4362.4|4359.4|4363.9|4360.9|4361.9|4358.9|0
1700780700000|2023-11-23 23:05:00|4362.1|4359.1|4361.2|4358.2|4362.4|4359.4|4361.2|4358.2|0
1700781000000|2023-11-23 23:10:00|4361.4|4358.4|4361.7|4358.7|4362.1|4359.1|4361.2|4358.2|0
1700781300000|2023-11-23 23:15:00|4361.9|4358.9|4362.9|4359.9|4362.9|4359.9|4361.9|4358.9|0
1700781600000|2023-11-23 23:20:00|4363.1|4360.1|4362.6|4359.6|4363.1|4360.1|4362.6|4359.6|0
1700781900000|2023-11-23 23:25:00|4362.9|4359.9|4362.6|4359.6|4362.9|4359.9|4362.4|4359.4|0
1700782200000|2023-11-23 23:30:00|4362.9|4359.9|4361.7|4358.7|4362.9|4359.9|4361.7|4358.7|0
1700782500000|2023-11-23 23:35:00|4361.4|4358.4|4361.4|4358.4|4361.9|4358.9|4361.4|4358.4|0
1700782800000|2023-11-23 23:40:00|4361.7|4358.7|4361.9|4358.9|4361.9|4358.9|4361.7|4358.7|0
1700783100000|2023-11-23 23:45:00|4362.1|4359.1|4362.4|4359.4|4362.4|4359.4|4361.4|4358.4|0
1700783400000|2023-11-23 23:50:00|4362.6|4359.6|4362.6|4359.6|4362.9|4359.9|4362.1|4359.1|0
1700783700000|2023-11-23 23:55:00|4362.9|4359.9|4362.9|4359.9|4363.1|4360.1|4362.6|4359.6|0
1700784000000|2023-11-24 00:00:00|4362.6|4359.6|4362.1|4359.1|4362.9|4359.9|4361.9|4358.9|0
1700784300000|2023-11-24 00:05:00|4361.9|4358.9|4361.9|4358.9|4362.5|4359.5|4361.9|4358.9|0
1700784600000|2023-11-24 00:10:00|4362.1|4359.1|4362.4|4359.4|4362.6|4359.6|4361.9|4358.9|0
1700784900000|2023-11-24 00:15:00|4362.5|4359.5|4364.2|4362.2|4364.2|4362.2|4362.5|4359.5|326
1700785200000|2023-11-24 00:20:00|||||||||9
1700785500000|2023-11-24 00:25:00|4365.2|4363.2|4365.2|4363.2|4365.2|4363.2|4364.2|4362.2|159
1700785800000|2023-11-24 00:30:00|||||||||25
1700786100000|2023-11-24 00:35:00|||||||||8
1700786400000|2023-11-24 00:40:00|4364.2|4362.2|4364.2|4362.2|4365.2|4363.2|4364.2|4362.2|303
1700786700000|2023-11-24 00:45:00|4364.7|4362.7|4365.2|4363.2|4365.2|4363.2|4364.7|4362.7|7
1700787000000|2023-11-24 00:50:00|4366.2|4364.2|4366.2|4364.2|4366.2|4364.2|4365.2|4363.2|406
1700787300000|2023-11-24 00:55:00|4365.2|4363.2|4365.2|4363.2|4366.2|4364.2|4365.2|4363.2|199
1700787600000|2023-11-24 01:00:00|4365.7|4363.7|4365.2|4363.2|4365.7|4363.7|4365.2|4363.2|72
1700787900000|2023-11-24 01:05:00|||||||||14
1700788200000|2023-11-24 01:10:00|||||||||24
1700788500000|2023-11-24 01:15:00|||||||||5
1700788800000|2023-11-24 01:20:00|4364.2|4362.2|4364.2|4362.2|4364.2|4362.2|4364.2|4362.2|94
1700789400000|2023-11-24 01:30:00|4364.7|4362.7|4364.2|4362.2|4364.7|4362.7|4364.2|4362.2|138
1700789700000|2023-11-24 01:35:00|4365.2|4363.2|4365.2|4363.2|4365.2|4363.2|4365.2|4363.2|39
1700790000000|2023-11-24 01:40:00|||||||||55
1700790300000|2023-11-24 01:45:00|||||||||9
1700790600000|2023-11-24 01:50:00|||||||||5
1700790900000|2023-11-24 01:55:00|||||||||13
1700791200000|2023-11-24 02:00:00|||||||||6
1700791500000|2023-11-24 02:05:00|4364.7|4362.7|4364.2|4362.2|4365.2|4363.2|4364.2|4362.2|337
1700791800000|2023-11-24 02:10:00|4365.2|4363.2|4365.2|4363.2|4365.2|4363.2|4365.2|4363.2|35
1700792100000|2023-11-24 02:15:00|||||||||6
1700792400000|2023-11-24 02:20:00|4364.2|4362.2|4365.2|4363.2|4365.2|4363.2|4364.2|4362.2|40
1700792700000|2023-11-24 02:25:00|4364.2|4362.2|4365.2|4363.2|4365.2|4363.2|4364.2|4362.2|91
1700793000000|2023-11-24 02:30:00|||||||||22
1700793300000|2023-11-24 02:35:00|4364.2|4362.2|4364.2|4362.2|4364.2|4362.2|4364.2|4362.2|49
1700793600000|2023-11-24 02:40:00|4363.2|4361.2|4362.2|4360.2|4363.2|4361.2|4362.2|4360.2|88
1700793900000|2023-11-24 02:45:00|||||||||11
1700794200000|2023-11-24 02:50:00|4363.2|4361.2|4364.2|4362.2|4364.2|4362.2|4363.2|4361.2|669
1700794500000|2023-11-24 02:55:00|4363.2|4361.2|4363.2|4361.2|4363.2|4361.2|4363.2|4361.2|195
1700794800000|2023-11-24 03:00:00|4364.2|4362.2|4364.2|4362.2|4364.2|4362.2|4364.2|4362.2|7
1700795100000|2023-11-24 03:05:00|||||||||1
1700795400000|2023-11-24 03:10:00|||||||||38
1700795700000|2023-11-24 03:15:00|||||||||8
1700796000000|2023-11-24 03:20:00|4363.2|4361.2|4363.2|4361.2|4363.2|4361.2|4363.2|4361.2|95
1700796300000|2023-11-24 03:25:00|||||||||4
1700796600000|2023-11-24 03:30:00|||||||||6
1700796900000|2023-11-24 03:35:00|4364.2|4362.2|4364.2|4362.2|4364.2|4362.2|4364.2|4362.2|133
1700797200000|2023-11-24 03:40:00|||||||||1
1700798100000|2023-11-24 03:55:00|4363.2|4361.2|4364.2|4362.2|4364.2|4362.2|4363.2|4361.2|188
1700798400000|2023-11-24 04:00:00|4363.2|4361.2|4363.2|4361.2|4363.7|4361.7|4363.2|4361.2|20
1700798700000|2023-11-24 04:05:00|4362.2|4360.2|4362.2|4360.2|4362.2|4360.2|4362.2|4360.2|232
1700799000000|2023-11-24 04:10:00|4363.2|4361.2|4362.2|4360.2|4363.2|4361.2|4362.2|4360.2|14
1700799600000|2023-11-24 04:20:00|||||||||7
1700799900000|2023-11-24 04:25:00|4363.2|4361.2|4363.2|4361.2|4363.2|4361.2|4363.2|4361.2|5
1700800200000|2023-11-24 04:30:00|4362.2|4360.2|4362.2|4360.2|4362.2|4360.2|4362.2|4360.2|27
1700800800000|2023-11-24 04:40:00|||||||||1
1700801100000|2023-11-24 04:45:00|||||||||60
1700801400000|2023-11-24 04:50:00|4361.2|4359.2|4361.2|4359.2|4362.2|4360.2|4361.2|4359.2|377
1700802000000|2023-11-24 05:00:00|4360.2|4358.2|4360.2|4358.2|4360.2|4358.2|4360.2|4358.2|94
1700802300000|2023-11-24 05:05:00|||||||||136
1700802600000|2023-11-24 05:10:00|4361.2|4359.2|4361.2|4359.2|4361.2|4359.2|4361.2|4359.2|64
1700802900000|2023-11-24 05:15:00|||||||||9
1700803500000|2023-11-24 05:25:00|||||||||41
1700803800000|2023-11-24 05:30:00|4362.2|4360.2|4361.2|4359.2|4362.2|4360.2|4360.2|4358.2|205
1700804100000|2023-11-24 05:35:00|4360.2|4358.2|4360.2|4358.2|4361.2|4359.2|4360.2|4358.2|16
1700804400000|2023-11-24 05:40:00|||||||||42
1700804700000|2023-11-24 05:45:00|||||||||11
1700805000000|2023-11-24 05:50:00|||||||||2
1700805300000|2023-11-24 05:55:00|||||||||29
1700805600000|2023-11-24 06:00:00|4359.2|4357.2|4359.2|4357.2|4360.2|4358.2|4359.2|4357.2|223
1700805900000|2023-11-24 06:05:00|4359.7|4357.7|4359.2|4357.2|4359.7|4357.7|4359.2|4357.2|92
1700806200000|2023-11-24 06:10:00|4358.2|4356.2|4359.2|4357.2|4359.2|4357.2|4358.2|4356.2|489
1700806500000|2023-11-24 06:15:00|||||||||5
1700806800000|2023-11-24 06:20:00|||||||||55
1700807100000|2023-11-24 06:25:00|||||||||137
1700807400000|2023-11-24 06:30:00|4360.2|4358.2|4360.2|4358.2|4360.2|4358.2|4360.2|4358.2|86
1700807700000|2023-11-24 06:35:00|4359.2|4357.2|4359.2|4357.2|4359.2|4357.2|4359.2|4357.2|159
1700808000000|2023-11-24 06:40:00|||||||||29
1700808300000|2023-11-24 06:45:00|||||||||11
1700808600000|2023-11-24 06:50:00|4358.7|4356.7|4358.2|4356.2|4358.7|4356.7|4358.2|4356.2|564
1700808900000|2023-11-24 06:55:00|||||||||72
1700809200000|2023-11-24 07:00:00|4357.95|4356.45|4355.95|4354.45|4358.95|4357.45|4355.95|4354.45|2171
1700809500000|2023-11-24 07:05:00|4356.95|4355.45|4355.95|4354.45|4356.95|4355.45|4354.95|4353.45|1171
1700809800000|2023-11-24 07:10:00|4354.95|4353.45|4356.95|4355.45|4356.95|4355.45|4354.95|4353.45|781
1700810100000|2023-11-24 07:15:00|4356.45|4354.95|4353.95|4352.45|4356.45|4354.95|4353.95|4352.45|1194
1700810400000|2023-11-24 07:20:00|4354.95|4353.45|4355.95|4354.45|4355.95|4354.45|4353.95|4352.45|624
1700810700000|2023-11-24 07:25:00|||||||||151
1700811000000|2023-11-24 07:30:00|4354.95|4353.45|4355.95|4354.45|4356.95|4355.45|4354.95|4353.45|922
1700811300000|2023-11-24 07:35:00|4354.95|4353.45|4356.95|4355.45|4356.95|4355.45|4354.95|4353.45|531
1700811600000|2023-11-24 07:40:00|4355.95|4354.45|4356.95|4355.45|4356.95|4355.45|4355.95|4354.45|281
1700811900000|2023-11-24 07:45:00|4357.95|4356.45|4357.95|4356.45|4357.95|4356.45|4356.95|4355.45|443
1700812200000|2023-11-24 07:50:00|||||||||808
1700812500000|2023-11-24 07:55:00|4358.45|4356.95|4357.95|4356.45|4358.95|4357.45|4357.95|4356.45|1581
1700812800000|2023-11-24 08:00:00|4358.95|4357.45|4358.95|4357.45|4361.95|4360.45|4356.95|4355.45|8861
1700813100000|2023-11-24 08:05:00|4359.95|4358.45|4360.95|4359.45|4361.95|4360.45|4358.95|4357.45|4081
1700813400000|2023-11-24 08:10:00|4359.95|4358.45|4359.95|4358.45|4360.95|4359.45|4358.95|4357.45|2817
1700813700000|2023-11-24 08:15:00|4360.95|4359.45|4360.95|4359.45|4360.95|4359.45|4358.95|4357.45|2098
1700814000000|2023-11-24 08:20:00|4359.95|4358.45|4361.95|4360.45|4361.95|4360.45|4359.95|4358.45|2386
1700814300000|2023-11-24 08:25:00|4360.95|4359.45|4360.95|4359.45|4361.95|4360.45|4359.95|4358.45|2208
1700814600000|2023-11-24 08:30:00|4361.95|4360.45|4361.95|4360.45|4363.95|4362.45|4361.95|4360.45|3064
1700814900000|2023-11-24 08:35:00|4362.45|4360.95|4362.95|4361.45|4362.95|4361.45|4360.95|4359.45|2003
1700815200000|2023-11-24 08:40:00|4363.17|4361.67|4362.17|4360.67|4363.17|4361.67|4361.17|4359.67|1876
1700815500000|2023-11-24 08:45:00|4361.17|4359.67|4359.17|4357.67|4362.17|4360.67|4358.17|4356.67|2781
1700815800000|2023-11-24 08:50:00|4358.17|4356.67|4358.17|4356.67|4360.17|4358.67|4357.17|4355.67|3383
1700816100000|2023-11-24 08:55:00|4357.17|4355.67|4359.17|4357.67|4359.17|4357.67|4357.17|4355.67|1606
1700816400000|2023-11-24 09:00:00|4359.67|4358.17|4361.17|4359.67|4361.17|4359.67|4359.17|4357.67|2421
1700816700000|2023-11-24 09:05:00|4360.17|4358.67|4363.17|4361.67|4363.17|4361.67|4360.17|4358.67|2736
1700817000000|2023-11-24 09:10:00|4363.67|4362.17|4364.17|4362.67|4365.17|4363.67|4363.17|4361.67|3627
1700817300000|2023-11-24 09:15:00|4363.17|4361.67|4363.17|4361.67|4364.17|4362.67|4363.17|4361.67|3173
1700817600000|2023-11-24 09:20:00|4364.17|4362.67|4363.17|4361.67|4364.17|4362.67|4363.17|4361.67|3138
1700817900000|2023-11-24 09:25:00|4364.17|4362.67|4365.17|4363.67|4366.17|4364.67|4364.17|4362.67|3132
1700818200000|2023-11-24 09:30:00|4364.17|4362.67|4365.17|4363.67|4366.17|4364.67|4364.17|4362.67|3100
1700818500000|2023-11-24 09:35:00|4364.17|4362.67|4367.17|4365.67|4367.17|4365.67|4364.17|4362.67|3137
1700818800000|2023-11-24 09:40:00|4366.17|4364.67|4368.67|4367.17|4369.67|4368.17|4366.17|4364.67|2825
1700819100000|2023-11-24 09:45:00|4369.17|4367.67|4366.17|4364.67|4369.17|4367.67|4366.17|4364.67|2153
1700819400000|2023-11-24 09:50:00|4365.17|4363.67|4366.17|4364.67|4366.17|4364.67|4364.17|4362.67|1462
1700819700000|2023-11-24 09:55:00|4367.17|4365.67|4364.17|4362.67|4367.17|4365.67|4364.17|4362.67|9288
1700820000000|2023-11-24 10:00:00|4363.17|4361.67|4367.17|4365.67|4367.17|4365.67|4363.17|4361.67|2540
1700820300000|2023-11-24 10:05:00|4367.67|4366.17|4367.17|4365.67|4368.17|4366.67|4367.17|4365.67|1316
1700820600000|2023-11-24 10:10:00|4368.17|4366.67|4369.17|4367.67|4369.17|4367.67|4368.17|4366.67|3640
1700820900000|2023-11-24 10:15:00|4368.17|4366.67|4369.17|4367.67|4369.17|4367.67|4368.17|4366.67|1783
1700821200000|2023-11-24 10:20:00|4368.17|4366.67|4369.17|4367.67|4369.17|4367.67|4368.17|4366.67|1631
1700821500000|2023-11-24 10:25:00|4368.17|4366.67|4367.17|4365.67|4369.17|4367.67|4367.17|4365.67|1072
1700821800000|2023-11-24 10:30:00|4366.17|4364.67|4368.17|4366.67|4368.17|4366.67|4365.17|4363.67|3598
1700822100000|2023-11-24 10:35:00|4367.17|4365.67|4367.17|4365.67|4367.17|4365.67|4366.17|4364.67|7121
1700822400000|2023-11-24 10:40:00|4368.17|4366.67|4369.17|4367.67|4369.17|4367.67|4368.17|4366.67|3232
1700822700000|2023-11-24 10:45:00|4370.17|4368.67|4372.17|4370.67|4372.17|4370.67|4369.17|4367.67|3542
1700823000000|2023-11-24 10:50:00|4371.17|4369.67|4372.17|4370.67|4372.17|4370.67|4371.17|4369.67|8253
1700823300000|2023-11-24 10:55:00|4373.17|4371.67|4374.17|4372.67|4374.17|4372.67|4373.17|4371.67|7085
1700823600000|2023-11-24 11:00:00|4372.17|4370.67|4373.17|4371.67|4373.17|4371.67|4371.17|4369.67|11059
1700823900000|2023-11-24 11:05:00|4372.17|4370.67|4372.17|4370.67|4372.17|4370.67|4371.17|4369.67|4747
1700824200000|2023-11-24 11:10:00|4371.17|4369.67|4370.17|4368.67|4371.17|4369.67|4368.17|4366.67|3976
1700824500000|2023-11-24 11:15:00|4369.67|4368.17|4372.17|4370.67|4372.17|4370.67|4369.17|4367.67|9627
1700824800000|2023-11-24 11:20:00|4371.17|4369.67|4371.17|4369.67|4371.17|4369.67|4370.17|4368.67|3283
1700825100000|2023-11-24 11:25:00|4370.17|4368.67|4370.17|4368.67|4370.17|4368.67|4369.17|4367.67|837
1700825400000|2023-11-24 11:30:00|4371.17|4369.67|4371.17|4369.67|4372.17|4370.67|4370.17|4368.67|704
1700825700000|2023-11-24 11:35:00|4370.17|4368.67|4370.17|4368.67|4371.17|4369.67|4370.17|4368.67|568
1700826000000|2023-11-24 11:40:00|||||||||487
1700826300000|2023-11-24 11:45:00|4369.17|4367.67|4368.17|4366.67|4369.17|4367.67|4368.17|4366.67|3148
1700826600000|2023-11-24 11:50:00|4369.17|4367.67|4369.17|4367.67|4369.17|4367.67|4369.17|4367.67|6689
1700826900000|2023-11-24 11:55:00|4368.17|4366.67|4370.17|4368.67|4370.17|4368.67|4368.17|4366.67|8459
1700827200000|2023-11-24 12:00:00|4369.17|4367.67|4370.17|4368.67|4371.17|4369.67|4369.17|4367.67|4133
1700827500000|2023-11-24 12:05:00|4371.17|4369.67|4372.17|4370.67|4373.17|4371.67|4370.17|4368.67|1988
1700827800000|2023-11-24 12:10:00|4373.17|4371.67|4372.17|4370.67|4373.17|4371.67|4372.17|4370.67|1086
1700828100000|2023-11-24 12:15:00|4371.17|4369.67|4370.17|4368.67|4371.17|4369.67|4370.17|4368.67|1365
1700828400000|2023-11-24 12:20:00|4369.17|4367.67|4369.17|4367.67|4370.17|4368.67|4369.17|4367.67|1623
1700828700000|2023-11-24 12:25:00|4368.17|4366.67|4369.17|4367.67|4369.17|4367.67|4368.17|4366.67|1139
1700829000000|2023-11-24 12:30:00|4368.17|4366.67|4370.17|4368.67|4370.17|4368.67|4368.17|4366.67|1141
1700829300000|2023-11-24 12:35:00|4371.17|4369.67|4371.17|4369.67|4371.17|4369.67|4370.17|4368.67|722
1700829600000|2023-11-24 12:40:00|4371.6|4370.1|4370.6|4369.1|4372.6|4371.1|4370.6|4369.1|1593
1700829900000|2023-11-24 12:45:00|4371.6|4370.1|4369.6|4368.1|4371.6|4370.1|4369.6|4368.1|1395
1700830200000|2023-11-24 12:50:00|4370.6|4369.1|4369.6|4368.1|4370.6|4369.1|4369.6|4368.1|1105
1700830500000|2023-11-24 12:55:00|4368.6|4367.1|4369.6|4368.1|4369.6|4368.1|4368.6|4367.1|1807
1700830800000|2023-11-24 13:00:00|4368.6|4367.1|4367.6|4366.1|4368.6|4367.1|4367.6|4366.1|601
1700831100000|2023-11-24 13:05:00|4368.1|4366.6|4368.6|4367.1|4369.6|4368.1|4367.6|4366.1|2356
1700831400000|2023-11-24 13:10:00|4369.6|4368.1|4368.6|4367.1|4369.6|4368.1|4368.6|4367.1|758
1700831700000|2023-11-24 13:15:00|4367.6|4366.1|4368.6|4367.1|4368.6|4367.1|4367.6|4366.1|1558
1700832000000|2023-11-24 13:20:00|4367.6|4366.1|4366.6|4365.1|4367.6|4366.1|4366.6|4365.1|700
1700832300000|2023-11-24 13:25:00|4366.1|4364.6|4366.6|4365.1|4366.6|4365.1|4365.6|4364.1|1852
1700832600000|2023-11-24 13:30:00|4365.6|4364.1|4364.6|4363.1|4365.6|4364.1|4363.6|4362.1|2929
1700832900000|2023-11-24 13:35:00|4365.6|4364.1|4364.6|4363.1|4365.6|4364.1|4364.6|4363.1|1379
1700833200000|2023-11-24 13:40:00|4365.6|4364.1|4366.6|4365.1|4366.6|4365.1|4365.6|4364.1|2622
1700833500000|2023-11-24 13:45:00|4365.6|4364.1|4367.6|4366.1|4367.6|4366.1|4365.6|4364.1|1036
1700833800000|2023-11-24 13:50:00|4368.6|4367.1|4369.6|4368.1|4369.6|4368.1|4367.6|4366.1|648
1700834100000|2023-11-24 13:55:00|4368.6|4367.1|4369.6|4368.1|4369.6|4368.1|4368.6|4367.1|2127
1700834400000|2023-11-24 14:00:00|4370.6|4369.1|4368.6|4367.1|4370.6|4369.1|4368.6|4367.1|1942
1700834700000|2023-11-24 14:05:00|4369.6|4368.1|4368.6|4367.1|4370.6|4369.1|4368.6|4367.1|1994
1700835000000|2023-11-24 14:10:00|4369.6|4368.1|4368.6|4367.1|4370.6|4369.1|4368.6|4367.1|2870
1700835300000|2023-11-24 14:15:00|4369.6|4368.1|4370.6|4369.1|4370.6|4369.1|4368.6|4367.1|1478
1700835600000|2023-11-24 14:20:00|4369.6|4368.1|4370.6|4369.1|4370.6|4369.1|4369.6|4368.1|935
1700835900000|2023-11-24 14:25:00|4369.6|4368.1|4368.6|4367.1|4369.6|4368.1|4368.6|4367.1|1130
1700836200000|2023-11-24 14:30:00|4369.6|4368.1|4369.6|4368.1|4370.6|4369.1|4368.6|4367.1|3833
1700836500000|2023-11-24 14:35:00|4368.6|4367.1|4368.6|4367.1|4369.6|4368.1|4367.6|4366.1|2426
1700836800000|2023-11-24 14:40:00|4369.6|4368.1|4368.6|4367.1|4369.6|4368.1|4367.6|4366.1|1739
1700837100000|2023-11-24 14:45:00|4369.6|4368.1|4369.6|4368.1|4369.6|4368.1|4367.6|4366.1|2018
1700837400000|2023-11-24 14:50:00|4370.6|4369.1|4370.6|4369.1|4370.6|4369.1|4369.6|4368.1|1778
1700837700000|2023-11-24 14:55:00|4369.6|4368.1|4371.6|4370.1|4371.6|4370.1|4369.6|4368.1|1907
1700838000000|2023-11-24 15:00:00|4372.6|4371.1|4374.6|4373.1|4374.6|4373.1|4371.6|4370.1|3212
1700838300000|2023-11-24 15:05:00|4374.1|4372.6|4374.6|4373.1|4375.6|4374.1|4373.6|4372.1|3577
1700838600000|2023-11-24 15:10:00|4374.38|4372.88|4373.38|4371.88|4374.38|4372.88|4373.38|4371.88|2329
1700838900000|2023-11-24 15:15:00|4374.38|4372.88|4373.38|4371.88|4374.38|4372.88|4372.38|4370.88|4478
1700839200000|2023-11-24 15:20:00|4374.38|4372.88|4372.38|4370.88|4374.38|4372.88|4372.38|4370.88|2372
1700839500000|2023-11-24 15:25:00|4373.38|4371.88|4372.38|4370.88|4373.38|4371.88|4372.38|4370.88|3545
1700839800000|2023-11-24 15:30:00|4371.38|4369.88|4371.38|4369.88|4371.38|4369.88|4371.38|4369.88|860
1700840100000|2023-11-24 15:35:00|4372.38|4370.88|4373.38|4371.88|4373.38|4371.88|4372.38|4370.88|3448
1700840400000|2023-11-24 15:40:00|4372.38|4370.88|4373.38|4371.88|4374.38|4372.88|4372.38|4370.88|3370
1700840700000|2023-11-24 15:45:00|||||||||1030
1700841000000|2023-11-24 15:50:00|4372.38|4370.88|4373.38|4371.88|4373.38|4371.88|4372.38|4370.88|3823
1700841300000|2023-11-24 15:55:00|4372.38|4370.88|4373.38|4371.88|4373.38|4371.88|4372.38|4370.88|2260
1700841600000|2023-11-24 16:00:00|4374.38|4372.88|4373.38|4371.88|4374.38|4372.88|4372.38|4370.88|4365
1700841900000|2023-11-24 16:05:00|4374.38|4372.88|4375.38|4373.88|4375.38|4373.88|4374.38|4372.88|7120
1700842200000|2023-11-24 16:10:00|4374.38|4372.88|4374.38|4372.88|4375.38|4373.88|4374.38|4372.88|3858
1700842500000|2023-11-24 16:15:00|4375.38|4373.88|4375.38|4373.88|4375.38|4373.88|4375.38|4373.88|6951
1700842800000|2023-11-24 16:20:00|||||||||2855
1700843100000|2023-11-24 16:25:00|4374.38|4372.88|4375.38|4373.88|4375.38|4373.88|4374.38|4372.88|15771
1700843400000|2023-11-24 16:30:00|4376.38|4374.88|4373.38|4371.88|4376.38|4374.88|4372.38|4370.88|28046
1700843700000|2023-11-24 16:35:00|4374.38|4372.88|4374.38|4372.88|4375.38|4373.88|4373.38|4371.88|15278
1700844000000|2023-11-24 16:40:00|4375.38|4373.88|4375.38|4373.88|4375.38|4373.88|4375.38|4373.88|4300
1700844300000|2023-11-24 16:45:00|4376.38|4374.88|4376.38|4374.88|4376.38|4374.88|4376.38|4374.88|1561
1700844600000|2023-11-24 16:50:00|||||||||2054
1700844900000|2023-11-24 16:55:00|||||||||1937
1700845200000|2023-11-24 17:00:00|4376.88|4375.38|4376.38|4374.88|4378.38|4376.88|4376.38|4374.88|2351
1700845500000|2023-11-24 17:05:00|4375.38|4373.88|4376.38|4374.88|4376.38|4374.88|4375.38|4373.88|1228
1700845800000|2023-11-24 17:10:00|4376.88|4375.38|4377.38|4375.88|4377.38|4375.88|4376.38|4374.88|731
1700846100000|2023-11-24 17:15:00|4378.38|4376.88|4378.38|4376.88|4378.38|4376.88|4377.38|4375.88|1355
1700846400000|2023-11-24 17:20:00|4377.38|4375.88|4376.38|4374.88|4377.38|4375.88|4376.38|4374.88|1272
1700846700000|2023-11-24 17:25:00|4377.38|4375.88|4376.38|4374.88|4377.38|4375.88|4376.38|4374.88|422
1700847000000|2023-11-24 17:30:00|4375.38|4373.88|4376.38|4374.88|4376.38|4374.88|4375.38|4373.88|860
1700847300000|2023-11-24 17:35:00|4377.38|4375.88|4376.38|4374.88|4377.38|4375.88|4376.38|4374.88|325
1700847600000|2023-11-24 17:40:00|4377.38|4375.88|4376.38|4374.88|4377.38|4375.88|4376.38|4374.88|189
1700847900000|2023-11-24 17:45:00|||||||||414
1700848200000|2023-11-24 17:50:00|4375.38|4373.88|4376.38|4374.88|4376.38|4374.88|4375.38|4373.88|1563
1700848500000|2023-11-24 17:55:00|4377.38|4375.88|4377.38|4375.88|4377.38|4375.88|4376.38|4374.88|2304
1700848800000|2023-11-24 18:00:00|4378.38|4376.88|4376.38|4374.88|4378.38|4376.88|4376.38|4374.88|1143
1700849100000|2023-11-24 18:05:00|||||||||120
1700849400000|2023-11-24 18:10:00|4375.38|4373.88|4375.38|4373.88|4375.38|4373.88|4375.38|4373.88|543
1700849700000|2023-11-24 18:15:00|4374.38|4372.88|4374.38|4372.88|4374.38|4372.88|4374.38|4372.88|533
1700850000000|2023-11-24 18:20:00|||||||||248
1700850300000|2023-11-24 18:25:00|||||||||297
1700850600000|2023-11-24 18:30:00|4373.38|4371.88|4373.38|4371.88|4373.38|4371.88|4373.38|4371.88|618
1700850900000|2023-11-24 18:35:00|4372.38|4370.88|4373.38|4371.88|4373.38|4371.88|4372.38|4370.88|725
1700851200000|2023-11-24 18:40:00|||||||||1
1700851500000|2023-11-24 18:45:00|||||||||6
1700851800000|2023-11-24 18:50:00|||||||||155
1700852100000|2023-11-24 18:55:00|||||||||255
1700852400000|2023-11-24 19:00:00|||||||||4
1700852700000|2023-11-24 19:05:00|||||||||45
1700853000000|2023-11-24 19:10:00|||||||||17
1700853300000|2023-11-24 19:15:00|||||||||6
1700853600000|2023-11-24 19:20:00|||||||||66
1700853900000|2023-11-24 19:25:00|||||||||6
1700854200000|2023-11-24 19:30:00|||||||||33
1700854500000|2023-11-24 19:35:00|||||||||4
1700854800000|2023-11-24 19:40:00|||||||||5
1700855100000|2023-11-24 19:45:00|||||||||6
1700855400000|2023-11-24 19:50:00|4372.38|4370.88|4372.38|4370.88|4373.38|4371.88|4372.38|4370.88|452
1700855700000|2023-11-24 19:55:00|4373.38|4371.88|4373.38|4371.88|4373.38|4371.88|4372.38|4370.88|309
1700856000000|2023-11-24 20:00:00|4374.38|4372.88|4374.38|4372.88|4374.38|4372.88|4374.38|4372.88|67
1700856300000|2023-11-24 20:05:00|4373.38|4371.88|4373.38|4371.88|4373.88|4372.38|4373.38|4371.88|105
1700856600000|2023-11-24 20:10:00|4372.38|4370.88|4373.38|4371.88|4373.38|4371.88|4372.38|4370.88|116
1700856900000|2023-11-24 20:15:00|||||||||2
1700857200000|2023-11-24 20:20:00|||||||||158
1700857500000|2023-11-24 20:25:00|||||||||1
1700857800000|2023-11-24 20:30:00|4373.88|4372.38|4373.38|4371.88|4373.88|4372.38|4373.38|4371.88|66
1700858100000|2023-11-24 20:35:00|4372.88|4371.38|4373.38|4371.88|4373.38|4371.88|4372.88|4371.38|216
1700858400000|2023-11-24 20:40:00|4372.38|4370.88|4372.38|4370.88|4372.38|4370.88|4372.38|4370.88|97
1700858700000|2023-11-24 20:45:00|4372.88|4371.38|4373.38|4371.88|4373.38|4371.88|4372.38|4370.88|101
1700859000000|2023-11-24 20:50:00|4372.38|4370.88|4372.38|4370.88|4372.88|4371.38|4372.38|4370.88|113
1700859300000|2023-11-24 20:55:00|4373.38|4371.88|4372.38|4370.88|4373.38|4371.88|4372.38|4370.88|514
1700859600000|2023-11-24 21:00:00|4373.13|4370.13|4373.13|4370.13|4373.13|4370.13|4373.13|4370.13|2
1701039600000|2023-11-26 23:00:00|4371.63|4368.63|4371.63|4368.63|4371.93|4368.93|4370.73|4367.73|0
1701039900000|2023-11-26 23:05:00|4371.73|4368.73|4371.63|4368.63|4371.93|4368.93|4371.23|4368.23|0
1701040200000|2023-11-26 23:10:00|4371.93|4368.93|4372.43|4369.43|4372.83|4369.83|4371.43|4368.43|0
1701040500000|2023-11-26 23:15:00|4372.13|4369.13|4372.43|4369.43|4372.43|4369.43|4372.13|4369.13|0
1701040800000|2023-11-26 23:20:00|4372.13|4369.13|4371.63|4368.63|4372.43|4369.43|4371.63|4368.63|0
1701041100000|2023-11-26 23:25:00|4371.93|4368.93|4371.43|4368.43|4371.93|4368.93|4371.23|4368.23|0
1701041400000|2023-11-26 23:30:00|4371.23|4368.23|4370.73|4367.73|4371.63|4368.63|4370.43|4367.43|0
1701041700000|2023-11-26 23:35:00|4370.43|4367.43|4369.23|4366.23|4370.43|4367.43|4369.03|4366.03|0
1701042000000|2023-11-26 23:40:00|4369.53|4366.53|4369.53|4366.53|4369.53|4366.53|4369.23|4366.23|0
1701042300000|2023-11-26 23:45:00|4369.73|4366.73|4370.23|4367.23|4370.23|4367.23|4369.53|4366.53|0
1701042600000|2023-11-26 23:50:00|4370.03|4367.03|4370.03|4367.03|4370.03|4367.03|4369.73|4366.73|0
1701042900000|2023-11-26 23:55:00|4369.73|4366.73|4369.73|4366.73|4370.03|4367.03|4369.73|4366.73|0
1701043200000|2023-11-27 00:00:00|4369.53|4366.53|4368.83|4365.83|4369.73|4366.73|4368.53|4365.53|0
1701043500000|2023-11-27 00:05:00|4368.53|4365.53|4368.53|4365.53|4368.83|4365.83|4367.83|4364.83|0
1701043800000|2023-11-27 00:10:00|4368.83|4365.83|4368.03|4365.03|4369.03|4366.03|4368.03|4365.03|0
1701044100000|2023-11-27 00:15:00|4368.33|4365.33|4369.63|4367.63|4370.63|4368.63|4368.03|4365.03|266
1701044400000|2023-11-27 00:20:00|||||||||7
1701044700000|2023-11-27 00:25:00|4368.63|4366.63|4367.63|4365.63|4369.63|4367.63|4367.63|4365.63|477
1701045000000|2023-11-27 00:30:00|||||||||6
1701045300000|2023-11-27 00:35:00|||||||||31
1701045600000|2023-11-27 00:40:00|4368.63|4366.63|4368.63|4366.63|4368.63|4366.63|4368.63|4366.63|147
1701045900000|2023-11-27 00:45:00|4367.63|4365.63|4367.63|4365.63|4368.63|4366.63|4367.63|4365.63|484
1701046200000|2023-11-27 00:50:00|4368.63|4366.63|4368.63|4366.63|4368.63|4366.63|4367.63|4365.63|270
1701046500000|2023-11-27 00:55:00|||||||||78
1701046800000|2023-11-27 01:00:00|4367.63|4365.63|4367.63|4365.63|4367.63|4365.63|4367.63|4365.63|172
1701047100000|2023-11-27 01:05:00|4368.63|4366.63|4367.63|4365.63|4368.63|4366.63|4367.63|4365.63|202
1701047400000|2023-11-27 01:10:00|4368.63|4366.63|4367.63|4365.63|4368.63|4366.63|4367.63|4365.63|125
1701047700000|2023-11-27 01:15:00|4368.63|4366.63|4368.63|4366.63|4368.63|4366.63|4368.63|4366.63|78
1701048000000|2023-11-27 01:20:00|4369.63|4367.63|4369.63|4367.63|4369.63|4367.63|4369.63|4367.63|208
1701048300000|2023-11-27 01:25:00|4370.63|4368.63|4370.63|4368.63|4370.63|4368.63|4369.63|4367.63|296
1701048600000|2023-11-27 01:30:00|4369.63|4367.63|4369.63|4367.63|4370.13|4368.13|4368.63|4366.63|207
1701048900000|2023-11-27 01:35:00|4368.63|4366.63|4368.63|4366.63|4368.63|4366.63|4368.63|4366.63|57
1701049200000|2023-11-27 01:40:00|4367.63|4365.63|4366.63|4364.63|4367.63|4365.63|4366.63|4364.63|92
1701049500000|2023-11-27 01:45:00|4367.13|4365.13|4367.63|4365.63|4367.63|4365.63|4367.13|4365.13|82
1701049800000|2023-11-27 01:50:00|4366.63|4364.63|4366.63|4364.63|4366.63|4364.63|4366.63|4364.63|70
1701050100000|2023-11-27 01:55:00|||||||||6
1701050400000|2023-11-27 02:00:00|4365.63|4363.63|4364.63|4362.63|4365.63|4363.63|4364.63|4362.63|210
1701050700000|2023-11-27 02:05:00|4363.63|4361.63|4363.63|4361.63|4363.63|4361.63|4363.63|4361.63|336
1701051000000|2023-11-27 02:10:00|4362.63|4360.63|4363.63|4361.63|4364.63|4362.63|4362.63|4360.63|308
1701051300000|2023-11-27 02:15:00|||||||||31
1701051600000|2023-11-27 02:20:00|4362.63|4360.63|4362.63|4360.63|4362.63|4360.63|4362.63|4360.63|23
1701051900000|2023-11-27 02:25:00|4361.63|4359.63|4361.63|4359.63|4361.63|4359.63|4361.63|4359.63|120
1701052200000|2023-11-27 02:30:00|4360.63|4358.63|4360.63|4358.63|4360.63|4358.63|4360.63|4358.63|201
1701052500000|2023-11-27 02:35:00|4361.63|4359.63|4361.63|4359.63|4361.63|4359.63|4361.63|4359.63|197
1701052800000|2023-11-27 02:40:00|4361.13|4359.13|4360.63|4358.63|4361.13|4359.13|4360.63|4358.63|151
1701053100000|2023-11-27 02:45:00|4359.63|4357.63|4359.63|4357.63|4359.63|4357.63|4359.63|4357.63|56
1701053400000|2023-11-27 02:50:00|||||||||303
1701053700000|2023-11-27 02:55:00|||||||||80
1701054000000|2023-11-27 03:00:00|4360.63|4358.63|4360.63|4358.63|4360.63|4358.63|4360.13|4358.13|56
1701054300000|2023-11-27 03:05:00|||||||||39
1701054600000|2023-11-27 03:10:00|4361.63|4359.63|4361.63|4359.63|4362.63|4360.63|4361.63|4359.63|89
1701054900000|2023-11-27 03:15:00|||||||||1
1701055200000|2023-11-27 03:20:00|4360.63|4358.63|4360.63|4358.63|4360.63|4358.63|4360.63|4358.63|69
1701055500000|2023-11-27 03:25:00|4359.63|4357.63|4357.63|4355.63|4359.63|4357.63|4357.63|4355.63|260
1701055800000|2023-11-27 03:30:00|4358.63|4356.63|4358.63|4356.63|4358.63|4356.63|4358.63|4356.63|318
1701056100000|2023-11-27 03:35:00|4357.63|4355.63|4357.63|4355.63|4357.63|4355.63|4357.63|4355.63|74
1701056400000|2023-11-27 03:40:00|4358.63|4356.63|4358.63|4356.63|4358.63|4356.63|4358.63|4356.63|157
1701056700000|2023-11-27 03:45:00|||||||||16
1701057000000|2023-11-27 03:50:00|4359.63|4357.63|4359.63|4357.63|4359.63|4357.63|4359.63|4357.63|171
1701057300000|2023-11-27 03:55:00|||||||||35
1701057600000|2023-11-27 04:00:00|4358.63|4356.63|4359.63|4357.63|4359.63|4357.63|4358.63|4356.63|61
1701057900000|2023-11-27 04:05:00|4358.63|4356.63|4358.63|4356.63|4358.63|4356.63|4358.63|4356.63|14
1701058200000|2023-11-27 04:10:00|4359.13|4357.13|4358.63|4356.63|4359.63|4357.63|4358.63|4356.63|34
1701058500000|2023-11-27 04:15:00|4359.13|4357.13|4358.63|4356.63|4359.63|4357.63|4358.63|4356.63|39
1701058800000|2023-11-27 04:20:00|4357.63|4355.63|4358.63|4356.63|4358.63|4356.63|4357.63|4355.63|197
1701059100000|2023-11-27 04:25:00|||||||||2
1701059400000|2023-11-27 04:30:00|||||||||3
1701060000000|2023-11-27 04:40:00|4359.63|4357.63|4359.63|4357.63|4359.63|4357.63|4359.63|4357.63|16
1701060600000|2023-11-27 04:50:00|4358.63|4356.63|4358.63|4356.63|4358.63|4356.63|4358.63|4356.63|79
1701060900000|2023-11-27 04:55:00|4359.63|4357.63|4359.63|4357.63|4359.63|4357.63|4359.63|4357.63|59
1701061200000|2023-11-27 05:00:00|||||||||15
1701061500000|2023-11-27 05:05:00|||||||||2
1701061800000|2023-11-27 05:10:00|4358.63|4356.63|4358.63|4356.63|4358.63|4356.63|4358.63|4356.63|100
1701062100000|2023-11-27 05:15:00|||||||||4
1701062400000|2023-11-27 05:20:00|||||||||99
1701062700000|2023-11-27 05:25:00|4359.63|4357.63|4359.63|4357.63|4359.63|4357.63|4359.63|4357.63|71
1701063000000|2023-11-27 05:30:00|4360.63|4358.63|4360.63|4358.63|4360.63|4358.63|4360.63|4358.63|90
1701063300000|2023-11-27 05:35:00|||||||||9
1701063600000|2023-11-27 05:40:00|4361.63|4359.63|4361.63|4359.63|4362.63|4360.63|4361.63|4359.63|328
1701063900000|2023-11-27 05:45:00|||||||||4
1701064200000|2023-11-27 05:50:00|4360.63|4358.63|4360.63|4358.63|4361.63|4359.63|4360.63|4358.63|120
1701064500000|2023-11-27 05:55:00|4359.63|4357.63|4358.63|4356.63|4359.63|4357.63|4358.63|4356.63|153
1701064800000|2023-11-27 06:00:00|4359.13|4357.13|4359.63|4357.63|4359.63|4357.63|4358.63|4356.63|78
1701065100000|2023-11-27 06:05:00|4358.63|4356.63|4360.63|4358.63|4360.63|4358.63|4358.63|4356.63|118
1701065400000|2023-11-27 06:10:00|4361.63|4359.63|4360.63|4358.63|4361.63|4359.63|4360.63|4358.63|60
1701065700000|2023-11-27 06:15:00|||||||||6
1701066000000|2023-11-27 06:20:00|4361.63|4359.63|4361.63|4359.63|4361.63|4359.63|4361.63|4359.63|69
1701066300000|2023-11-27 06:25:00|4362.63|4360.63|4361.63|4359.63|4362.63|4360.63|4361.63|4359.63|214
1701066600000|2023-11-27 06:30:00|4362.13|4360.13|4361.63|4359.63|4362.13|4360.13|4360.63|4358.63|163
1701066900000|2023-11-27 06:35:00|4360.63|4358.63|4360.63|4358.63|4361.63|4359.63|4360.63|4358.63|43
1701067200000|2023-11-27 06:40:00|||||||||1
1701067500000|2023-11-27 06:45:00|4361.13|4359.13|4362.63|4360.63|4362.63|4360.63|4360.63|4358.63|269
1701067800000|2023-11-27 06:50:00|4361.63|4359.63|4361.63|4359.63|4361.63|4359.63|4361.63|4359.63|164
1701068100000|2023-11-27 06:55:00|4362.63|4360.63|4362.63|4360.63|4362.63|4360.63|4360.63|4358.63|1769
1701068400000|2023-11-27 07:00:00|4362.38|4360.88|4367.38|4365.88|4368.38|4366.88|4362.38|4360.88|3767
1701068700000|2023-11-27 07:05:00|4368.38|4366.88|4368.38|4366.88|4368.38|4366.88|4367.38|4365.88|1302
1701069000000|2023-11-27 07:10:00|4369.38|4367.88|4371.38|4369.88|4371.38|4369.88|4368.38|4366.88|1277
1701069300000|2023-11-27 07:15:00|4370.88|4369.38|4369.38|4367.88|4371.38|4369.88|4369.38|4367.88|805
1701069600000|2023-11-27 07:20:00|4370.38|4368.88|4372.38|4370.88|4372.38|4370.88|4369.38|4367.88|1058
1701069900000|2023-11-27 07:25:00|4371.38|4369.88|4372.38|4370.88|4372.38|4370.88|4371.38|4369.88|603
1701070200000|2023-11-27 07:30:00|4371.38|4369.88|4370.38|4368.88|4373.38|4371.88|4370.38|4368.88|1501
1701070500000|2023-11-27 07:35:00|4371.38|4369.88|4371.38|4369.88|4372.38|4370.88|4371.38|4369.88|737
1701070800000|2023-11-27 07:40:00|4372.38|4370.88|4369.38|4367.88|4372.38|4370.88|4368.38|4366.88|1085
1701071100000|2023-11-27 07:45:00|4370.38|4368.88|4370.38|4368.88|4370.38|4368.88|4369.38|4367.88|710
1701071400000|2023-11-27 07:50:00|4371.38|4369.88|4371.38|4369.88|4372.38|4370.88|4370.38|4368.88|1335
1701071700000|2023-11-27 07:55:00|4370.88|4369.38|4369.38|4367.88|4370.88|4369.38|4369.38|4367.88|1631
1701072000000|2023-11-27 08:00:00|4370.38|4368.88|4373.38|4371.88|4373.38|4371.88|4368.38|4366.88|12517
1701072300000|2023-11-27 08:05:00|4372.38|4370.88|4371.38|4369.88|4373.38|4371.88|4368.38|4366.88|6291
1701072600000|2023-11-27 08:10:00|4372.38|4370.88|4368.38|4366.88|4372.38|4370.88|4367.38|4365.88|3762
1701072900000|2023-11-27 08:15:00|4369.38|4367.88|4373.38|4371.88|4373.88|4372.38|4369.38|4367.88|2251
1701073200000|2023-11-27 08:20:00|4374.38|4372.88|4375.38|4373.88|4376.38|4374.88|4373.38|4371.88|4627
1701073500000|2023-11-27 08:25:00|4376.38|4374.88|4375.38|4373.88|4377.38|4375.88|4375.38|4373.88|2639
1701073800000|2023-11-27 08:30:00|4376.38|4374.88|4376.38|4374.88|4377.38|4375.88|4374.38|4372.88|3669
1701074100000|2023-11-27 08:35:00|4377.38|4375.88|4376.38|4374.88|4377.38|4375.88|4375.38|4373.88|3116
1701074400000|2023-11-27 08:40:00|4376.67|4375.17|4372.67|4371.17|4376.67|4375.17|4372.67|4371.17|2505
1701074700000|2023-11-27 08:45:00|4371.67|4370.17|4371.67|4370.17|4373.67|4372.17|4371.67|4370.17|3412
1701075000000|2023-11-27 08:50:00|4370.67|4369.17|4371.67|4370.17|4372.67|4371.17|4370.67|4369.17|2896
1701075300000|2023-11-27 08:55:00|4370.67|4369.17|4370.67|4369.17|4371.67|4370.17|4369.67|4368.17|2505
1701075600000|2023-11-27 09:00:00|4369.67|4368.17|4366.67|4365.17|4370.67|4369.17|4365.67|4364.17|2733
1701075900000|2023-11-27 09:05:00|4365.67|4364.17|4365.67|4364.17|4366.67|4365.17|4364.67|4363.17|3212
1701076200000|2023-11-27 09:10:00|4365.17|4363.67|4366.67|4365.17|4367.67|4366.17|4365.17|4363.67|2133
1701076500000|2023-11-27 09:15:00|4366.17|4364.67|4362.67|4361.17|4367.67|4366.17|4362.67|4361.17|4051
1701076800000|2023-11-27 09:20:00|4363.67|4362.17|4365.67|4364.17|4366.67|4365.17|4363.67|4362.17|2588
1701077100000|2023-11-27 09:25:00|4364.67|4363.17|4365.67|4364.17|4366.67|4365.17|4364.67|4363.17|1400
1701077400000|2023-11-27 09:30:00|4366.67|4365.17|4364.67|4363.17|4366.67|4365.17|4363.67|4362.17|3201
1701077700000|2023-11-27 09:35:00|4363.67|4362.17|4363.67|4362.17|4363.67|4362.17|4362.67|4361.17|2828
1701078000000|2023-11-27 09:40:00|4364.67|4363.17|4361.67|4360.17|4364.67|4363.17|4361.67|4360.17|3155
1701078300000|2023-11-27 09:45:00|4362.67|4361.17|4362.67|4361.17|4363.67|4362.17|4362.67|4361.17|1691
1701078600000|2023-11-27 09:50:00|4361.67|4360.17|4361.67|4360.17|4362.67|4361.17|4361.67|4360.17|1783
1701078900000|2023-11-27 09:55:00|||||||||2866
1701079200000|2023-11-27 10:00:00|4362.67|4361.17|4362.67|4361.17|4362.67|4361.17|4361.67|4360.17|3367
1701079500000|2023-11-27 10:05:00|4363.67|4362.17|4364.67|4363.17|4364.67|4363.17|4363.67|4362.17|2620
1701079800000|2023-11-27 10:10:00|4365.67|4364.17|4366.67|4365.17|4366.67|4365.17|4365.67|4364.17|2664
1701080100000|2023-11-27 10:15:00|4365.67|4364.17|4367.67|4366.17|4368.67|4367.17|4365.67|4364.17|3398
1701080400000|2023-11-27 10:20:00|4368.67|4367.17|4369.67|4368.17|4369.67|4368.17|4368.67|4367.17|2586
1701080700000|2023-11-27 10:25:00|4368.67|4367.17|4370.67|4369.17|4371.67|4370.17|4368.67|4367.17|10203
1701081000000|2023-11-27 10:30:00|4369.67|4368.17|4368.67|4367.17|4370.67|4369.17|4367.67|4366.17|3977
1701081300000|2023-11-27 10:35:00|4367.67|4366.17|4367.67|4366.17|4367.67|4366.17|4366.67|4365.17|1880
1701081600000|2023-11-27 10:40:00|4366.67|4365.17|4366.67|4365.17|4367.67|4366.17|4366.67|4365.17|1318
1701081900000|2023-11-27 10:45:00|4365.67|4364.17|4365.67|4364.17|4366.67|4365.17|4364.67|4363.17|1499
1701082200000|2023-11-27 10:50:00|4366.67|4365.17|4367.67|4366.17|4368.67|4367.17|4365.67|4364.17|1793
1701082500000|2023-11-27 10:55:00|4368.67|4367.17|4369.67|4368.17|4369.67|4368.17|4368.67|4367.17|1562
1701082800000|2023-11-27 11:00:00|4368.67|4367.17|4368.67|4367.17|4369.67|4368.17|4368.67|4367.17|1986
1701083100000|2023-11-27 11:05:00|4367.67|4366.17|4368.67|4367.17|4368.67|4367.17|4367.67|4366.17|1542
1701083400000|2023-11-27 11:10:00|4367.67|4366.17|4367.67|4366.17|4368.67|4367.17|4367.67|4366.17|1606
1701083700000|2023-11-27 11:15:00|4366.67|4365.17|4366.67|4365.17|4367.67|4366.17|4366.67|4365.17|5039
1701084000000|2023-11-27 11:20:00|4367.67|4366.17|4365.67|4364.17|4367.67|4366.17|4365.67|4364.17|2024
1701084300000|2023-11-27 11:25:00|4366.67|4365.17|4365.67|4364.17|4366.67|4365.17|4365.67|4364.17|1321
1701084600000|2023-11-27 11:30:00|4366.67|4365.17|4367.67|4366.17|4367.67|4366.17|4366.67|4365.17|1177
1701084900000|2023-11-27 11:35:00|4368.67|4367.17|4367.67|4366.17|4368.67|4367.17|4367.67|4366.17|8759
1701085200000|2023-11-27 11:40:00|4368.67|4367.17|4367.67|4366.17|4368.67|4367.17|4367.67|4366.17|799
1701085500000|2023-11-27 11:45:00|4368.67|4367.17|4367.67|4366.17|4368.67|4367.17|4367.67|4366.17|3024
1701085800000|2023-11-27 11:50:00|4366.67|4365.17|4364.67|4363.17|4366.67|4365.17|4364.67|4363.17|1936
1701086100000|2023-11-27 11:55:00|4363.67|4362.17|4365.67|4364.17|4365.67|4364.17|4363.67|4362.17|702
1701086400000|2023-11-27 12:00:00|4366.67|4365.17|4366.67|4365.17|4367.67|4366.17|4366.67|4365.17|12550
1701086700000|2023-11-27 12:05:00|4367.67|4366.17|4368.67|4367.17|4369.67|4368.17|4367.67|4366.17|7426
1701087000000|2023-11-27 12:10:00|4369.67|4368.17|4369.67|4368.17|4370.67|4369.17|4369.67|4368.17|1976
1701087300000|2023-11-27 12:15:00|4368.67|4367.17|4369.67|4368.17|4369.67|4368.17|4368.67|4367.17|1248
1701087600000|2023-11-27 12:20:00|4370.67|4369.17|4367.67|4366.17|4370.67|4369.17|4367.67|4366.17|1701
1701087900000|2023-11-27 12:25:00|4366.67|4365.17|4366.67|4365.17|4367.67|4366.17|4365.67|4364.17|2804
1701088200000|2023-11-27 12:30:00|4367.67|4366.17|4367.67|4366.17|4368.67|4367.17|4367.67|4366.17|913
1701088500000|2023-11-27 12:35:00|4368.67|4367.17|4368.67|4367.17|4368.67|4367.17|4367.67|4366.17|1393
1701088800000|2023-11-27 12:40:00|4368.74|4367.24|4367.74|4366.24|4368.74|4367.24|4366.74|4365.24|1346
1701089100000|2023-11-27 12:45:00|4366.74|4365.24|4368.74|4367.24|4368.74|4367.24|4366.74|4365.24|4053
1701089400000|2023-11-27 12:50:00|4369.74|4368.24|4369.74|4368.24|4369.74|4368.24|4369.74|4368.24|3977
1701089700000|2023-11-27 12:55:00|4370.74|4369.24|4369.74|4368.24|4370.74|4369.24|4368.74|4367.24|6350
1701090000000|2023-11-27 13:00:00|4370.74|4369.24|4371.74|4370.24|4371.74|4370.24|4369.74|4368.24|2092
1701090300000|2023-11-27 13:05:00|4372.74|4371.24|4372.74|4371.24|4373.74|4372.24|4372.74|4371.24|2824
1701090600000|2023-11-27 13:10:00|4373.74|4372.24|4371.74|4370.24|4373.74|4372.24|4371.74|4370.24|2930
1701090900000|2023-11-27 13:15:00|4370.74|4369.24|4370.74|4369.24|4370.74|4369.24|4369.74|4368.24|1352
1701091200000|2023-11-27 13:20:00|4371.74|4370.24|4370.74|4369.24|4371.74|4370.24|4370.74|4369.24|847
1701091500000|2023-11-27 13:25:00|4369.74|4368.24|4369.74|4368.24|4370.74|4369.24|4369.74|4368.24|1145
1701091800000|2023-11-27 13:30:00|||||||||3393
1701092100000|2023-11-27 13:35:00|4368.74|4367.24|4367.74|4366.24|4369.74|4368.24|4366.74|4365.24|4431
1701092400000|2023-11-27 13:40:00|||||||||1823
1701092700000|2023-11-27 13:45:00|4366.74|4365.24|4367.74|4366.24|4368.74|4367.24|4366.74|4365.24|3613
1701093000000|2023-11-27 13:50:00|4368.74|4367.24|4369.74|4368.24|4369.74|4368.24|4367.74|4366.24|4545
1701093300000|2023-11-27 13:55:00|4368.74|4367.24|4367.74|4366.24|4369.74|4368.24|4365.74|4364.24|2781
1701093600000|2023-11-27 14:00:00|4368.74|4367.24|4367.74|4366.24|4369.74|4368.24|4366.74|4365.24|5417
1701093900000|2023-11-27 14:05:00|4366.74|4365.24|4366.74|4365.24|4368.74|4367.24|4366.74|4365.24|2269
1701094200000|2023-11-27 14:10:00|4365.74|4364.24|4366.74|4365.24|4366.74|4365.24|4365.74|4364.24|4828
1701094500000|2023-11-27 14:15:00|4367.74|4366.24|4367.74|4366.24|4367.74|4366.24|4366.74|4365.24|2181
1701094800000|2023-11-27 14:20:00|4366.74|4365.24|4369.74|4368.24|4369.74|4368.24|4366.74|4365.24|1757
1701095100000|2023-11-27 14:25:00|4370.74|4369.24|4369.74|4368.24|4370.74|4369.24|4368.74|4367.24|4153
1701095400000|2023-11-27 14:30:00|4370.74|4369.24|4367.74|4366.24|4371.74|4370.24|4367.74|4366.24|5950
1701095700000|2023-11-27 14:35:00|4368.74|4367.24|4369.74|4368.24|4370.74|4369.24|4367.74|4366.24|3100
1701096000000|2023-11-27 14:40:00|4368.74|4367.24|4369.74|4368.24|4370.74|4369.24|4368.74|4367.24|5082
1701096300000|2023-11-27 14:45:00|4368.74|4367.24|4369.74|4368.24|4370.74|4369.24|4368.74|4367.24|3462
1701096600000|2023-11-27 14:50:00|4368.74|4367.24|4369.74|4368.24|4369.74|4368.24|4368.74|4367.24|3488
1701096900000|2023-11-27 14:55:00|4370.74|4369.24|4368.74|4367.24|4370.74|4369.24|4368.74|4367.24|2631
1701097200000|2023-11-27 15:00:00|4369.74|4368.24|4369.74|4368.24|4370.74|4369.24|4368.74|4367.24|4698
1701097500000|2023-11-27 15:05:00|4368.74|4367.24|4370.74|4369.24|4370.74|4369.24|4368.74|4367.24|5955
1701097800000|2023-11-27 15:10:00|4370.73|4369.23|4369.73|4368.23|4371.73|4370.23|4369.73|4368.23|2891
1701098100000|2023-11-27 15:15:00|4370.73|4369.23|4368.73|4367.23|4370.73|4369.23|4368.73|4367.23|3510
1701098400000|2023-11-27 15:20:00|4367.73|4366.23|4363.73|4362.23|4369.73|4368.23|4362.73|4361.23|6362
1701098700000|2023-11-27 15:25:00|4364.73|4363.23|4365.73|4364.23|4367.73|4366.23|4364.73|4363.23|5483
1701099000000|2023-11-27 15:30:00|4366.73|4365.23|4366.73|4365.23|4366.73|4365.23|4365.73|4364.23|2720
1701099300000|2023-11-27 15:35:00|4367.73|4366.23|4364.73|4363.23|4367.73|4366.23|4364.73|4363.23|2950
1701099600000|2023-11-27 15:40:00|4365.73|4364.23|4364.73|4363.23|4365.73|4364.23|4364.73|4363.23|1546
1701099900000|2023-11-27 15:45:00|4363.73|4362.23|4361.73|4360.23|4363.73|4362.23|4361.73|4360.23|3430
1701100200000|2023-11-27 15:50:00|4362.73|4361.23|4362.73|4361.23|4362.73|4361.23|4361.73|4360.23|3535
1701100500000|2023-11-27 15:55:00|4361.73|4360.23|4360.73|4359.23|4362.73|4361.23|4360.73|4359.23|3250
1701100800000|2023-11-27 16:00:00|4359.73|4358.23|4359.73|4358.23|4360.73|4359.23|4358.73|4357.23|7047
1701101100000|2023-11-27 16:05:00|4360.73|4359.23|4356.73|4355.23|4360.73|4359.23|4354.73|4353.23|16344
1701101400000|2023-11-27 16:10:00|4355.73|4354.23|4353.73|4352.23|4355.73|4354.23|4353.73|4352.23|11341
1701101700000|2023-11-27 16:15:00|4354.73|4353.23|4356.73|4355.23|4356.73|4355.23|4354.73|4353.23|11335
1701102000000|2023-11-27 16:20:00|||||||||13026
1701102300000|2023-11-27 16:25:00|4357.73|4356.23|4358.73|4357.23|4358.73|4357.23|4356.73|4355.23|26962
1701102600000|2023-11-27 16:30:00|4357.73|4356.23|4355.73|4354.23|4358.73|4357.23|4354.73|4353.23|38029
1701102900000|2023-11-27 16:35:00|4354.73|4353.23|4356.73|4355.23|4356.73|4355.23|4354.73|4353.23|15107
1701103200000|2023-11-27 16:40:00|4357.73|4356.23|4356.73|4355.23|4357.73|4356.23|4355.73|4354.23|5275
1701103500000|2023-11-27 16:45:00|4357.73|4356.23|4357.73|4356.23|4357.73|4356.23|4356.73|4355.23|3901
1701103800000|2023-11-27 16:50:00|4358.73|4357.23|4358.73|4357.23|4359.73|4358.23|4358.73|4357.23|9391
1701104100000|2023-11-27 16:55:00|4359.73|4358.23|4357.73|4356.23|4360.73|4359.23|4356.73|4355.23|5704
1701104400000|2023-11-27 17:00:00|4356.73|4355.23|4356.73|4355.23|4356.73|4355.23|4356.73|4355.23|4659
1701104700000|2023-11-27 17:05:00|4357.73|4356.23|4357.73|4356.23|4357.73|4356.23|4356.73|4355.23|1738
1701105000000|2023-11-27 17:10:00|4356.73|4355.23|4357.73|4356.23|4357.73|4356.23|4356.73|4355.23|624
1701105300000|2023-11-27 17:15:00|4358.23|4356.73|4357.73|4356.23|4358.73|4357.23|4357.73|4356.23|705
1701105600000|2023-11-27 17:20:00|4356.73|4355.23|4357.73|4356.23|4357.73|4356.23|4356.73|4355.23|903
1701105900000|2023-11-27 17:25:00|4356.73|4355.23|4357.73|4356.23|4357.73|4356.23|4356.73|4355.23|602
1701106200000|2023-11-27 17:30:00|4357.23|4355.73|4357.73|4356.23|4358.73|4357.23|4356.73|4355.23|908
1701106500000|2023-11-27 17:35:00|4358.73|4357.23|4358.73|4357.23|4358.73|4357.23|4357.73|4356.23|800
1701106800000|2023-11-27 17:40:00|4359.73|4358.23|4359.73|4358.23|4359.73|4358.23|4359.73|4358.23|1035
1701107100000|2023-11-27 17:45:00|4360.23|4358.73|4359.73|4358.23|4360.73|4359.23|4359.73|4358.23|490
1701107400000|2023-11-27 17:50:00|4360.73|4359.23|4360.73|4359.23|4360.73|4359.23|4359.73|4358.23|591
1701107700000|2023-11-27 17:55:00|||||||||461
1701108000000|2023-11-27 18:00:00|4359.73|4358.23|4360.73|4359.23|4360.73|4359.23|4358.73|4357.23|371
1701108300000|2023-11-27 18:05:00|4359.73|4358.23|4360.73|4359.23|4360.73|4359.23|4359.73|4358.23|786
1701108600000|2023-11-27 18:10:00|4361.73|4360.23|4361.73|4360.23|4361.73|4360.23|4360.73|4359.23|548
1701108900000|2023-11-27 18:15:00|4360.73|4359.23|4360.73|4359.23|4360.73|4359.23|4360.73|4359.23|388
1701109200000|2023-11-27 18:20:00|||||||||703
1701109500000|2023-11-27 18:25:00|4359.73|4358.23|4360.73|4359.23|4360.73|4359.23|4359.73|4358.23|2614
1701109800000|2023-11-27 18:30:00|4361.73|4360.23|4361.73|4360.23|4361.73|4360.23|4360.73|4359.23|395
1701110100000|2023-11-27 18:35:00|4362.73|4361.23|4361.73|4360.23|4362.73|4361.23|4361.73|4360.23|1404
1701110400000|2023-11-27 18:40:00|4360.73|4359.23|4360.73|4359.23|4360.73|4359.23|4360.73|4359.23|377
1701110700000|2023-11-27 18:45:00|4361.73|4360.23|4360.73|4359.23|4361.73|4360.23|4360.73|4359.23|1056
1701111000000|2023-11-27 18:50:00|||||||||30
1701111300000|2023-11-27 18:55:00|4359.73|4358.23|4360.73|4359.23|4360.73|4359.23|4359.73|4358.23|1197
1701111600000|2023-11-27 19:00:00|4361.73|4360.23|4360.73|4359.23|4361.73|4360.23|4360.73|4359.23|247
1701111900000|2023-11-27 19:05:00|4359.73|4358.23|4359.73|4358.23|4359.73|4358.23|4359.73|4358.23|106
1701112200000|2023-11-27 19:10:00|4360.73|4359.23|4360.23|4358.73|4360.73|4359.23|4359.73|4358.23|663
1701112500000|2023-11-27 19:15:00|4359.73|4358.23|4358.73|4357.23|4359.73|4358.23|4358.73|4357.23|142
1701112800000|2023-11-27 19:20:00|4359.73|4358.23|4358.73|4357.23|4359.73|4358.23|4358.73|4357.23|301
1701113100000|2023-11-27 19:25:00|4359.73|4358.23|4359.73|4358.23|4359.73|4358.23|4358.73|4357.23|404
1701113400000|2023-11-27 19:30:00|4358.73|4357.23|4359.73|4358.23|4359.73|4358.23|4358.73|4357.23|333
1701113700000|2023-11-27 19:35:00|4358.73|4357.23|4358.73|4357.23|4359.73|4358.23|4358.73|4357.23|94
1701114000000|2023-11-27 19:40:00|4357.73|4356.23|4356.73|4355.23|4357.73|4356.23|4355.73|4354.23|819
1701114300000|2023-11-27 19:45:00|4357.73|4356.23|4355.73|4354.23|4357.73|4356.23|4355.73|4354.23|536
1701114600000|2023-11-27 19:50:00|4354.73|4353.23|4354.73|4353.23|4355.73|4354.23|4354.73|4353.23|1025
1701114900000|2023-11-27 19:55:00|4355.73|4354.23|4356.73|4355.23|4356.73|4355.23|4354.73|4353.23|207
1701115200000|2023-11-27 20:00:00|||||||||26
1701115500000|2023-11-27 20:05:00|4357.73|4356.23|4356.73|4355.23|4357.73|4356.23|4355.73|4354.23|424
1701115800000|2023-11-27 20:10:00|4355.73|4354.23|4355.73|4354.23|4356.73|4355.23|4355.73|4354.23|212
1701116100000|2023-11-27 20:15:00|4356.73|4355.23|4356.73|4355.23|4356.73|4355.23|4356.73|4355.23|130
1701116400000|2023-11-27 20:20:00|4357.73|4356.23|4357.73|4356.23|4358.73|4357.23|4357.73|4356.23|292
1701116700000|2023-11-27 20:25:00|||||||||50
1701117000000|2023-11-27 20:30:00|4358.73|4357.23|4358.73|4357.23|4358.73|4357.23|4357.73|4356.23|260
1701117300000|2023-11-27 20:35:00|4359.73|4358.23|4358.73|4357.23|4359.73|4358.23|4358.73|4357.23|331
1701117600000|2023-11-27 20:40:00|4357.73|4356.23|4357.73|4356.23|4358.73|4357.23|4357.73|4356.23|305
1701117900000|2023-11-27 20:45:00|4356.73|4355.23|4355.73|4354.23|4356.73|4355.23|4355.73|4354.23|497
1701118200000|2023-11-27 20:50:00|4356.73|4355.23|4355.73|4354.23|4356.73|4355.23|4355.73|4354.23|958
1701118500000|2023-11-27 20:55:00|4354.73|4353.23|4354.73|4353.23|4355.73|4354.23|4354.73|4353.23|3505
1701118800000|2023-11-27 21:00:00|4354.78|4351.78|4353.58|4350.58|4355.68|4352.68|4353.28|4350.28|65
1701119100000|2023-11-27 21:05:00|4354.28|4351.28|4354.78|4351.78|4355.48|4352.48|4354.28|4351.28|0
1701119400000|2023-11-27 21:10:00|4354.48|4351.48|4354.98|4351.98|4354.98|4351.98|4354.28|4351.28|0
1701119700000|2023-11-27 21:15:00|4354.78|4351.78|4355.48|4352.48|4355.48|4352.48|4354.28|4351.28|0
1701120000000|2023-11-27 21:20:00|4355.68|4352.68|4355.98|4352.98|4356.18|4353.18|4355.68|4352.68|0
1701120300000|2023-11-27 21:25:00|4355.68|4352.68|4355.68|4352.68|4355.98|4352.98|4355.68|4352.68|0
1701120900000|2023-11-27 21:35:00|4355.98|4352.98|4355.68|4352.68|4355.98|4352.98|4355.68|4352.68|0
1701121200000|2023-11-27 21:40:00|4355.98|4352.98|4356.18|4353.18|4356.18|4353.18|4355.68|4352.68|0
1701121500000|2023-11-27 21:45:00|4356.08|4353.08|4356.18|4353.18|4356.18|4353.18|4355.98|4352.98|0
1701121800000|2023-11-27 21:50:00|4355.98|4352.98|4355.98|4352.98|4355.98|4352.98|4355.98|4352.98|0
1701122100000|2023-11-27 21:55:00|4356.18|4353.18|4356.18|4353.18|4356.48|4353.48|4356.08|4353.08|0
1701122400000|2023-11-27 22:00:00|4356.08|4353.08|4356.18|4353.18|4356.18|4353.18|4356.08|4353.08|0
1701123000000|2023-11-27 22:10:00|4356.28|4353.28|4356.28|4353.28|4356.28|4353.28|4356.28|4353.28|0
1701123300000|2023-11-27 22:15:00|4356.18|4353.18|4356.18|4353.18|4356.28|4353.28|4356.18|4353.18|0
1701123600000|2023-11-27 22:20:00|4356.08|4353.08|4356.18|4353.18|4356.18|4353.18|4356.08|4353.08|0
1701124500000|2023-11-27 22:35:00|4356.28|4353.28|4356.68|4353.68|4356.68|4353.68|4356.18|4353.18|0
1701124800000|2023-11-27 22:40:00|4356.58|4353.58|4356.48|4353.48|4356.68|4353.68|4356.38|4353.38|0
1701125100000|2023-11-27 22:45:00|4356.38|4353.38|4356.38|4353.38|4356.38|4353.38|4356.38|4353.38|0
1701125400000|2023-11-27 22:50:00|4356.28|4353.28|4356.38|4353.38|4356.38|4353.38|4356.28|4353.28|0
1701125700000|2023-11-27 22:55:00|4356.18|4353.18|4356.28|4353.28|4356.28|4353.28|4356.18|4353.18|0
1701126000000|2023-11-27 23:00:00|4356.58|4353.58|4357.48|4354.48|4357.48|4354.48|4356.18|4353.18|0
1701126300000|2023-11-27 23:05:00|4357.38|4354.38|4357.68|4354.68|4357.88|4354.88|4357.18|4354.18|0
1701126600000|2023-11-27 23:10:00|4357.38|4354.38|4357.88|4354.88|4357.88|4354.88|4357.38|4354.38|0
1701126900000|2023-11-27 23:15:00|4357.68|4354.68|4357.88|4354.88|4357.88|4354.88|4357.68|4354.68|0
1701127200000|2023-11-27 23:20:00|4357.68|4354.68|4357.88|4354.88|4357.88|4354.88|4357.68|4354.68|0
1701127500000|2023-11-27 23:25:00|4357.68|4354.68|4357.88|4354.88|4357.88|4354.88|4357.68|4354.68|0
1701127800000|2023-11-27 23:30:00|4357.68|4354.68|4357.18|4354.18|4357.88|4354.88|4357.18|4354.18|0
1701128100000|2023-11-27 23:35:00|4357.38|4354.38|4357.88|4354.88|4357.88|4354.88|4357.38|4354.38|0
1701128400000|2023-11-27 23:40:00|4357.68|4354.68|4357.88|4354.88|4357.88|4354.88|4357.38|4354.38|0
1701128700000|2023-11-27 23:45:00|4357.68|4354.68|4358.08|4355.08|4358.08|4355.08|4357.68|4354.68|0
1701129000000|2023-11-27 23:50:00|4357.88|4354.88|4357.88|4354.88|4358.08|4355.08|4357.88|4354.88|0
1701129300000|2023-11-27 23:55:00|4358.08|4355.08|4358.38|4355.38|4358.38|4355.38|4358.08|4355.08|0
1701129600000|2023-11-28 00:00:00|4358.08|4355.08|4357.18|4354.18|4358.38|4355.38|4356.88|4353.88|0
1701129900000|2023-11-28 00:05:00|4357.38|4354.38|4357.18|4354.18|4357.38|4354.38|4356.88|4353.88|0
1701130200000|2023-11-28 00:10:00|4356.88|4353.88|4357.18|4354.18|4357.18|4354.18|4356.68|4353.68|0
1701130500000|2023-11-28 00:15:00|4356.98|4353.98|4354.98|4352.98|4357.18|4354.98|4354.98|4352.98|640
1701130800000|2023-11-28 00:20:00|4353.98|4351.98|4353.98|4351.98|4353.98|4351.98|4353.98|4351.98|32
1701131100000|2023-11-28 00:25:00|||||||||12
1701131400000|2023-11-28 00:30:00|4353.48|4351.48|4353.98|4351.98|4353.98|4351.98|4352.98|4350.98|27
1701131700000|2023-11-28 00:35:00|4352.98|4350.98|4353.98|4351.98|4353.98|4351.98|4352.98|4350.98|46
1701132000000|2023-11-28 00:40:00|4352.98|4350.98|4352.98|4350.98|4352.98|4350.98|4352.98|4350.98|62
1701132300000|2023-11-28 00:45:00|4353.98|4351.98|4353.98|4351.98|4353.98|4351.98|4353.98|4351.98|126
1701132600000|2023-11-28 00:50:00|4354.98|4352.98|4353.98|4351.98|4354.98|4352.98|4353.98|4351.98|274
1701132900000|2023-11-28 00:55:00|4352.98|4350.98|4353.98|4351.98|4353.98|4351.98|4352.98|4350.98|33
1701133200000|2023-11-28 01:00:00|4354.48|4352.48|4353.98|4351.98|4354.98|4352.98|4353.98|4351.98|64
1701133500000|2023-11-28 01:05:00|4354.98|4352.98|4355.98|4353.98|4355.98|4353.98|4353.98|4351.98|87
1701133800000|2023-11-28 01:10:00|4354.98|4352.98|4354.98|4352.98|4355.98|4353.98|4354.98|4352.98|45
1701134100000|2023-11-28 01:15:00|||||||||2
1701134400000|2023-11-28 01:20:00|4353.98|4351.98|4353.98|4351.98|4353.98|4351.98|4353.98|4351.98|18
1701134700000|2023-11-28 01:25:00|4354.48|4352.48|4353.98|4351.98|4354.98|4352.98|4353.98|4351.98|74
1701135000000|2023-11-28 01:30:00|4354.98|4352.98|4352.98|4350.98|4354.98|4352.98|4352.98|4350.98|165
1701135600000|2023-11-28 01:40:00|4353.98|4351.98|4353.98|4351.98|4353.98|4351.98|4352.98|4350.98|24
1701135900000|2023-11-28 01:45:00|4353.48|4351.48|4354.98|4352.98|4354.98|4352.98|4352.98|4350.98|242
1701136200000|2023-11-28 01:50:00|4353.98|4351.98|4354.98|4352.98|4354.98|4352.98|4353.98|4351.98|29
1701136500000|2023-11-28 01:55:00|||||||||1
1701136800000|2023-11-28 02:00:00|||||||||2
1701137100000|2023-11-28 02:05:00|4355.98|4353.98|4355.98|4353.98|4355.98|4353.98|4355.98|4353.98|46
1701137400000|2023-11-28 02:10:00|4354.98|4352.98|4354.98|4352.98|4354.98|4352.98|4354.98|4352.98|13
1701138000000|2023-11-28 02:20:00|4355.98|4353.98|4355.98|4353.98|4355.98|4353.98|4355.98|4353.98|22
1701138300000|2023-11-28 02:25:00|4354.98|4352.98|4354.98|4352.98|4355.98|4353.98|4354.98|4352.98|46
1701138600000|2023-11-28 02:30:00|4355.98|4353.98|4355.98|4353.98|4355.98|4353.98|4354.98|4352.98|63
1701138900000|2023-11-28 02:35:00|||||||||11
1701139200000|2023-11-28 02:40:00|4354.98|4352.98|4354.98|4352.98|4354.98|4352.98|4354.98|4352.98|31
1701139500000|2023-11-28 02:45:00|||||||||18
1701139800000|2023-11-28 02:50:00|||||||||16
1701140100000|2023-11-28 02:55:00|||||||||16
1701140400000|2023-11-28 03:00:00|||||||||55
1701140700000|2023-11-28 03:05:00|||||||||12
1701141000000|2023-11-28 03:10:00|||||||||13
1701141300000|2023-11-28 03:15:00|4353.98|4351.98|4353.98|4351.98|4354.98|4352.98|4353.98|4351.98|325
1701141600000|2023-11-28 03:20:00|4354.48|4352.48|4353.98|4351.98|4354.98|4352.98|4353.98|4351.98|40
1701141900000|2023-11-28 03:25:00|4354.98|4352.98|4354.98|4352.98|4354.98|4352.98|4353.98|4351.98|77
1701142200000|2023-11-28 03:30:00|4353.98|4351.98|4353.98|4351.98|4354.98|4352.98|4353.98|4351.98|41
1701142500000|2023-11-28 03:35:00|||||||||3
1701142800000|2023-11-28 03:40:00|||||||||6
1701143400000|2023-11-28 03:50:00|||||||||1
1701143700000|2023-11-28 03:55:00|||||||||1
1701144000000|2023-11-28 04:00:00|||||||||2
1701144300000|2023-11-28 04:05:00|||||||||3
1701144600000|2023-11-28 04:10:00|||||||||2
1701144900000|2023-11-28 04:15:00|||||||||2
1701145200000|2023-11-28 04:20:00|||||||||1
1701145500000|2023-11-28 04:25:00|||||||||2
1701145800000|2023-11-28 04:30:00|||||||||32
1701146100000|2023-11-28 04:35:00|||||||||1
1701146400000|2023-11-28 04:40:00|||||||||1
1701146700000|2023-11-28 04:45:00|||||||||2
1701147000000|2023-11-28 04:50:00|||||||||2
1701147300000|2023-11-28 04:55:00|4354.48|4352.48|4353.98|4351.98|4354.48|4352.48|4353.98|4351.98|30
1701147600000|2023-11-28 05:00:00|||||||||12
1701147900000|2023-11-28 05:05:00|||||||||43
1701148200000|2023-11-28 05:10:00|4352.98|4350.98|4352.98|4350.98|4352.98|4350.98|4352.98|4350.98|460
1701148500000|2023-11-28 05:15:00|||||||||1
1701148800000|2023-11-28 05:20:00|||||||||3
1701149100000|2023-11-28 05:25:00|||||||||10
1701149400000|2023-11-28 05:30:00|4353.98|4351.98|4352.98|4350.98|4353.98|4351.98|4352.98|4350.98|311
1701149700000|2023-11-28 05:35:00|4353.98|4351.98|4353.98|4351.98|4353.98|4351.98|4353.98|4351.98|137
1701150000000|2023-11-28 05:40:00|4353.48|4351.48|4352.98|4350.98|4353.48|4351.48|4352.98|4350.98|31
1701150300000|2023-11-28 05:45:00|||||||||2
1701150600000|2023-11-28 05:50:00|4351.98|4349.98|4351.98|4349.98|4352.98|4350.98|4351.98|4349.98|218
1701150900000|2023-11-28 05:55:00|4352.48|4350.48|4352.98|4350.98|4352.98|4350.98|4352.48|4350.48|7
1701151200000|2023-11-28 06:00:00|4353.48|4351.48|4353.98|4351.98|4353.98|4351.98|4353.48|4351.48|8
1701151500000|2023-11-28 06:05:00|||||||||11
1701151800000|2023-11-28 06:10:00|||||||||31
1701152100000|2023-11-28 06:15:00|4354.98|4352.98|4354.98|4352.98|4354.98|4352.98|4354.98|4352.98|73
1701152400000|2023-11-28 06:20:00|||||||||60
1701152700000|2023-11-28 06:25:00|||||||||58
1701153000000|2023-11-28 06:30:00|4355.98|4353.98|4354.98|4352.98|4355.98|4353.98|4354.98|4352.98|484
1701153300000|2023-11-28 06:35:00|||||||||15
1701153600000|2023-11-28 06:40:00|4353.98|4351.98|4353.98|4351.98|4353.98|4351.98|4353.98|4351.98|365
1701153900000|2023-11-28 06:45:00|4354.98|4352.98|4353.98|4351.98|4354.98|4352.98|4353.98|4351.98|899
1701154200000|2023-11-28 06:50:00|||||||||72
1701154500000|2023-11-28 06:55:00|||||||||48
1701154800000|2023-11-28 07:00:00|4353.73|4352.23|4351.73|4350.23|4354.73|4353.23|4351.73|4350.23|1440
1701155100000|2023-11-28 07:05:00|4350.73|4349.23|4350.73|4349.23|4351.73|4350.23|4349.73|4348.23|1400
1701155400000|2023-11-28 07:10:00|4349.73|4348.23|4348.23|4346.73|4350.73|4349.23|4347.73|4346.23|1270
1701155700000|2023-11-28 07:15:00|4348.73|4347.23|4343.73|4342.23|4348.73|4347.23|4343.73|4342.23|2457
1701156000000|2023-11-28 07:20:00|4344.73|4343.23|4343.73|4342.23|4345.73|4344.23|4343.73|4342.23|3436
1701156300000|2023-11-28 07:25:00|4344.23|4342.73|4343.73|4342.23|4344.73|4343.23|4342.73|4341.23|2976
1701156600000|2023-11-28 07:30:00|4343.23|4341.73|4341.73|4340.23|4343.73|4342.23|4341.73|4340.23|2024
1701156900000|2023-11-28 07:35:00|4340.73|4339.23|4340.73|4339.23|4341.73|4340.23|4340.73|4339.23|1075
1701157200000|2023-11-28 07:40:00|4341.73|4340.23|4340.73|4339.23|4341.73|4340.23|4340.73|4339.23|678
1701157500000|2023-11-28 07:45:00|4341.73|4340.23|4341.73|4340.23|4341.73|4340.23|4340.73|4339.23|818
1701157800000|2023-11-28 07:50:00|4340.73|4339.23|4339.73|4338.23|4340.73|4339.23|4338.73|4337.23|3072
1701158100000|2023-11-28 07:55:00|4340.73|4339.23|4340.73|4339.23|4341.73|4340.23|4340.73|4339.23|1113
1701158400000|2023-11-28 08:00:00|4341.73|4340.23|4341.73|4340.23|4342.73|4341.23|4336.73|4335.23|12102
1701158700000|2023-11-28 08:05:00|4340.73|4339.23|4339.73|4338.23|4343.73|4342.23|4337.73|4336.23|5340
1701159000000|2023-11-28 08:10:00|4338.73|4337.23|4343.73|4342.23|4344.73|4343.23|4338.73|4337.23|3794
1701159300000|2023-11-28 08:15:00|4343.23|4341.73|4340.73|4339.23|4344.73|4343.23|4340.73|4339.23|2338
1701159600000|2023-11-28 08:20:00|4341.73|4340.23|4342.73|4341.23|4342.73|4341.23|4339.73|4338.23|2968
1701159900000|2023-11-28 08:25:00|4342.23|4340.73|4339.73|4338.23|4343.73|4342.23|4339.73|4338.23|3169
1701160200000|2023-11-28 08:30:00|4340.73|4339.23|4342.73|4341.23|4343.73|4342.23|4337.73|4336.23|5896
1701160500000|2023-11-28 08:35:00|4341.73|4340.23|4336.73|4335.23|4343.73|4342.23|4336.73|4335.23|5604
1701160800000|2023-11-28 08:40:00|4337.48|4335.98|4331.48|4329.98|4337.48|4335.98|4331.48|4329.98|6246
1701161100000|2023-11-28 08:45:00|4332.48|4330.98|4334.48|4332.98|4335.48|4333.98|4332.48|4330.98|3807
1701161400000|2023-11-28 08:50:00|4333.48|4331.98|4336.48|4334.98|4338.48|4336.98|4333.48|4331.98|5079
1701161700000|2023-11-28 08:55:00|4335.48|4333.98|4335.48|4333.98|4337.48|4335.98|4334.48|4332.98|3286
1701162000000|2023-11-28 09:00:00|4334.48|4332.98|4336.48|4334.98|4336.48|4334.98|4333.48|4331.98|4014
1701162300000|2023-11-28 09:05:00|4335.48|4333.98|4334.48|4332.98|4337.48|4335.98|4334.48|4332.98|5607
1701162600000|2023-11-28 09:10:00|4333.48|4331.98|4330.48|4328.98|4334.48|4332.98|4330.48|4328.98|16088
1701162900000|2023-11-28 09:15:00|4331.48|4329.98|4331.48|4329.98|4332.48|4330.98|4329.48|4327.98|13836
1701163200000|2023-11-28 09:20:00|4332.48|4330.98|4330.48|4328.98|4332.48|4330.98|4328.48|4326.98|19631
1701163500000|2023-11-28 09:25:00|4331.48|4329.98|4337.48|4335.98|4337.48|4335.98|4331.48|4329.98|5365
1701163800000|2023-11-28 09:30:00|4338.48|4336.98|4339.48|4337.98|4340.48|4338.98|4337.48|4335.98|6186
1701164100000|2023-11-28 09:35:00|4338.48|4336.98|4340.48|4338.98|4340.48|4338.98|4337.48|4335.98|3120
1701164400000|2023-11-28 09:40:00|4341.48|4339.98|4339.48|4337.98|4341.48|4339.98|4339.48|4337.98|3679
1701164700000|2023-11-28 09:45:00|4338.48|4336.98|4340.48|4338.98|4340.48|4338.98|4338.48|4336.98|4392
1701165000000|2023-11-28 09:50:00|4339.48|4337.98|4339.48|4337.98|4340.48|4338.98|4337.48|4335.98|3442
1701165300000|2023-11-28 09:55:00|4338.48|4336.98|4338.48|4336.98|4339.48|4337.98|4337.48|4335.98|5840
1701165600000|2023-11-28 10:00:00|4339.48|4337.98|4339.48|4337.98|4339.48|4337.98|4338.48|4336.98|2117
1701165900000|2023-11-28 10:05:00|4338.48|4336.98|4338.48|4336.98|4339.48|4337.98|4337.48|4335.98|12957
1701166200000|2023-11-28 10:10:00|4339.48|4337.98|4340.48|4338.98|4341.48|4339.98|4337.48|4335.98|2307
1701166500000|2023-11-28 10:15:00|4339.48|4337.98|4339.48|4337.98|4340.48|4338.98|4338.48|4336.98|2200
1701166800000|2023-11-28 10:20:00|4340.48|4338.98|4340.48|4338.98|4341.48|4339.98|4339.48|4337.98|2427
1701167100000|2023-11-28 10:25:00|4341.48|4339.98|4336.48|4334.98|4341.48|4339.98|4336.48|4334.98|9253
1701167400000|2023-11-28 10:30:00|4337.48|4335.98|4339.48|4337.98|4340.48|4338.98|4337.48|4335.98|4176
1701167700000|2023-11-28 10:35:00|4338.48|4336.98|4336.48|4334.98|4338.48|4336.98|4336.48|4334.98|4159
1701168000000|2023-11-28 10:40:00|4335.48|4333.98|4338.48|4336.98|4339.48|4337.98|4335.48|4333.98|2734
1701168300000|2023-11-28 10:45:00|4337.48|4335.98|4339.48|4337.98|4339.48|4337.98|4336.48|4334.98|5260
1701168600000|2023-11-28 10:50:00|4338.48|4336.98|4339.48|4337.98|4339.48|4337.98|4338.48|4336.98|2039
1701168900000|2023-11-28 10:55:00|4338.48|4336.98|4339.48|4337.98|4339.48|4337.98|4338.48|4336.98|3560
1701169200000|2023-11-28 11:00:00|4340.48|4338.98|4339.48|4337.98|4340.48|4338.98|4338.48|4336.98|2410
1701169500000|2023-11-28 11:05:00|4340.48|4338.98|4339.48|4337.98|4341.48|4339.98|4339.48|4337.98|1374
1701169800000|2023-11-28 11:10:00|4338.48|4336.98|4339.48|4337.98|4339.48|4337.98|4338.48|4336.98|3829
1701170100000|2023-11-28 11:15:00|4338.48|4336.98|4338.48|4336.98|4339.48|4337.98|4337.48|4335.98|2359
1701170400000|2023-11-28 11:20:00|4339.48|4337.98|4338.48|4336.98|4339.48|4337.98|4337.48|4335.98|3179
1701170700000|2023-11-28 11:25:00|4337.48|4335.98|4338.48|4336.98|4339.48|4337.98|4337.48|4335.98|5258
1701171000000|2023-11-28 11:30:00|4337.48|4335.98|4337.48|4335.98|4338.48|4336.98|4336.48|4334.98|2727
1701171300000|2023-11-28 11:35:00|4336.48|4334.98|4334.48|4332.98|4336.48|4334.98|4334.48|4332.98|4785
1701171600000|2023-11-28 11:40:00|4335.48|4333.98|4334.48|4332.98|4335.48|4333.98|4334.48|4332.98|1826
1701171900000|2023-11-28 11:45:00|4335.48|4333.98|4336.48|4334.98|4336.48|4334.98|4335.48|4333.98|1968
1701172200000|2023-11-28 11:50:00|4337.48|4335.98|4336.48|4334.98|4337.48|4335.98|4336.48|4334.98|1419
1701172500000|2023-11-28 11:55:00|4335.48|4333.98|4334.48|4332.98|4335.48|4333.98|4334.48|4332.98|3383
1701172800000|2023-11-28 12:00:00|4335.48|4333.98|4336.48|4334.98|4336.48|4334.98|4335.48|4333.98|2407
1701173100000|2023-11-28 12:05:00|4337.48|4335.98|4337.48|4335.98|4337.48|4335.98|4336.48|4334.98|1549
1701173400000|2023-11-28 12:10:00|4336.48|4334.98|4335.48|4333.98|4336.48|4334.98|4335.48|4333.98|2357
1701173700000|2023-11-28 12:15:00|4334.48|4332.98|4335.48|4333.98|4336.48|4334.98|4334.48|4332.98|1838
1701174000000|2023-11-28 12:20:00|||||||||1328
1701174300000|2023-11-28 12:25:00|4336.48|4334.98|4336.48|4334.98|4336.48|4334.98|4334.48|4332.98|3939
1701174600000|2023-11-28 12:30:00|4337.48|4335.98|4337.48|4335.98|4337.48|4335.98|4337.48|4335.98|902
1701174900000|2023-11-28 12:35:00|4336.48|4334.98|4336.48|4334.98|4337.48|4335.98|4336.48|4334.98|855
1701175200000|2023-11-28 12:40:00|4336.52|4335.02|4336.52|4335.02|4336.52|4335.02|4335.52|4334.02|2048
1701175500000|2023-11-28 12:45:00|||||||||2127
1701175800000|2023-11-28 12:50:00|4335.52|4334.02|4333.52|4332.02|4335.52|4334.02|4333.52|4332.02|3789
1701176100000|2023-11-28 12:55:00|4334.52|4333.02|4334.52|4333.02|4334.52|4333.02|4333.52|4332.02|2477
1701176400000|2023-11-28 13:00:00|4333.52|4332.02|4332.52|4331.02|4333.52|4332.02|4332.52|4331.02|1457
1701176700000|2023-11-28 13:05:00|4331.52|4330.02|4330.52|4329.02|4332.52|4331.02|4330.52|4329.02|2198
1701177000000|2023-11-28 13:10:00|4331.52|4330.02|4332.52|4331.02|4332.52|4331.02|4331.02|4329.52|2027
1701177300000|2023-11-28 13:15:00|4331.52|4330.02|4334.52|4333.02|4334.52|4333.02|4331.52|4330.02|2360
1701177600000|2023-11-28 13:20:00|4333.52|4332.02|4335.52|4334.02|4335.52|4334.02|4333.52|4332.02|2883
1701177900000|2023-11-28 13:25:00|4336.52|4335.02|4336.52|4335.02|4337.52|4336.02|4336.52|4335.02|4492
1701178200000|2023-11-28 13:30:00|4337.52|4336.02|4339.52|4338.02|4339.52|4338.02|4336.52|4335.02|1347
1701178500000|2023-11-28 13:35:00|4340.52|4339.02|4338.52|4337.02|4340.52|4339.02|4338.52|4337.02|2294
1701178800000|2023-11-28 13:40:00|4339.52|4338.02|4339.52|4338.02|4341.52|4340.02|4339.52|4338.02|3895
1701179100000|2023-11-28 13:45:00|4338.52|4337.02|4337.52|4336.02|4338.52|4337.02|4336.52|4335.02|2090
1701179400000|2023-11-28 13:50:00|4338.52|4337.02|4338.52|4337.02|4339.52|4338.02|4337.52|4336.02|1070
1701179700000|2023-11-28 13:55:00|4337.52|4336.02|4336.52|4335.02|4337.52|4336.02|4335.52|4334.02|2208
1701180000000|2023-11-28 14:00:00|4337.52|4336.02|4336.52|4335.02|4337.52|4336.02|4333.52|4332.02|3810
1701180300000|2023-11-28 14:05:00|4335.52|4334.02|4335.52|4334.02|4337.52|4336.02|4335.52|4334.02|1404
1701180600000|2023-11-28 14:10:00|4334.52|4333.02|4334.52|4333.02|4335.52|4334.02|4334.52|4333.02|1686
1701180900000|2023-11-28 14:15:00|4335.52|4334.02|4333.52|4332.02|4335.52|4334.02|4333.52|4332.02|2513
1701181200000|2023-11-28 14:20:00|4334.52|4333.02|4334.52|4333.02|4335.52|4334.02|4334.52|4333.02|2463
1701181500000|2023-11-28 14:25:00|4335.52|4334.02|4336.52|4335.02|4336.52|4335.02|4335.52|4334.02|2523
1701181800000|2023-11-28 14:30:00|4335.52|4334.02|4334.52|4333.02|4336.52|4335.02|4333.52|4332.02|6351
1701182100000|2023-11-28 14:35:00|4333.52|4332.02|4336.52|4335.02|4336.52|4335.02|4333.52|4332.02|2631
1701182400000|2023-11-28 14:40:00|4335.52|4334.02|4334.52|4333.02|4336.52|4335.02|4333.52|4332.02|2516
1701182700000|2023-11-28 14:45:00|4333.52|4332.02|4338.52|4337.02|4338.52|4337.02|4333.52|4332.02|2510
1701183000000|2023-11-28 14:50:00|4337.52|4336.02|4337.52|4336.02|4338.52|4337.02|4336.52|4335.02|3662
1701183300000|2023-11-28 14:55:00|4338.52|4337.02|4337.52|4336.02|4338.52|4337.02|4336.52|4335.02|1690
1701183600000|2023-11-28 15:00:00|4338.52|4337.02|4338.52|4337.02|4339.52|4338.02|4336.52|4335.02|3056
1701183900000|2023-11-28 15:05:00|4337.52|4336.02|4337.52|4336.02|4338.52|4337.02|4336.52|4335.02|3133
1701184200000|2023-11-28 15:10:00|4337.36|4335.86|4336.36|4334.86|4337.36|4335.86|4336.36|4334.86|2740
1701184500000|2023-11-28 15:15:00|4337.36|4335.86|4337.36|4335.86|4338.36|4336.86|4336.36|4334.86|5033
1701184800000|2023-11-28 15:20:00|4336.36|4334.86|4336.36|4334.86|4337.36|4335.86|4335.36|4333.86|3189
1701185100000|2023-11-28 15:25:00|4337.36|4335.86|4338.36|4336.86|4338.36|4336.86|4336.36|4334.86|12201
1701185400000|2023-11-28 15:30:00|4337.36|4335.86|4338.36|4336.86|4339.36|4337.86|4337.36|4335.86|12565
1701185700000|2023-11-28 15:35:00|4337.36|4335.86|4339.36|4337.86|4340.36|4338.86|4337.36|4335.86|2662
1701186000000|2023-11-28 15:40:00|4340.36|4338.86|4345.36|4343.86|4345.36|4343.86|4340.36|4338.86|9230
1701186300000|2023-11-28 15:45:00|4344.36|4342.86|4343.36|4341.86|4345.36|4343.86|4343.36|4341.86|5858
1701186600000|2023-11-28 15:50:00|4344.36|4342.86|4343.36|4341.86|4344.36|4342.86|4343.36|4341.86|3004
1701186900000|2023-11-28 15:55:00|4342.36|4340.86|4345.36|4343.86|4345.36|4343.86|4341.36|4339.86|4370
1701187200000|2023-11-28 16:00:00|4346.36|4344.86|4345.36|4343.86|4346.36|4344.86|4344.36|4342.86|4006
1701187500000|2023-11-28 16:05:00|4346.36|4344.86|4345.36|4343.86|4347.36|4345.86|4345.36|4343.86|6877
1701187800000|2023-11-28 16:10:00|4344.36|4342.86|4346.36|4344.86|4347.36|4345.86|4344.36|4342.86|10223
1701188100000|2023-11-28 16:15:00|4347.36|4345.86|4347.36|4345.86|4347.36|4345.86|4347.36|4345.86|5643
1701188400000|2023-11-28 16:20:00|4348.36|4346.86|4349.36|4347.86|4349.36|4347.86|4347.36|4345.86|15271
1701188700000|2023-11-28 16:25:00|4348.36|4346.86|4348.36|4346.86|4349.36|4347.86|4347.36|4345.86|19143
1701189000000|2023-11-28 16:30:00|4350.36|4348.86|4349.36|4347.86|4351.36|4349.86|4349.36|4347.86|52330
1701189300000|2023-11-28 16:35:00|4350.36|4348.86|4350.36|4348.86|4350.36|4348.86|4349.36|4347.86|22697
1701189600000|2023-11-28 16:40:00|4351.36|4349.86|4350.36|4348.86|4351.36|4349.86|4350.36|4348.86|5516
1701189900000|2023-11-28 16:45:00|4349.36|4347.86|4350.36|4348.86|4350.36|4348.86|4349.36|4347.86|5535
1701190200000|2023-11-28 16:50:00|4349.36|4347.86|4350.36|4348.86|4350.36|4348.86|4349.36|4347.86|2608
1701190500000|2023-11-28 16:55:00|4351.36|4349.86|4351.36|4349.86|4351.36|4349.86|4350.36|4348.86|2877
1701190800000|2023-11-28 17:00:00|4350.36|4348.86|4350.36|4348.86|4351.36|4349.86|4350.36|4348.86|2590
1701191100000|2023-11-28 17:05:00|4349.36|4347.86|4349.36|4347.86|4350.36|4348.86|4349.36|4347.86|2026
1701191400000|2023-11-28 17:10:00|4350.36|4348.86|4350.36|4348.86|4351.36|4349.86|4349.36|4347.86|2964
1701191700000|2023-11-28 17:15:00|4349.36|4347.86|4348.36|4346.86|4350.36|4348.86|4348.36|4346.86|3107
1701192000000|2023-11-28 17:20:00|||||||||647
1701192300000|2023-11-28 17:25:00|4347.36|4345.86|4348.36|4346.86|4348.36|4346.86|4347.36|4345.86|1222
1701192600000|2023-11-28 17:30:00|4347.36|4345.86|4344.36|4342.86|4347.36|4345.86|4344.36|4342.86|2752
1701192900000|2023-11-28 17:35:00|4345.36|4343.86|4345.36|4343.86|4346.36|4344.86|4344.36|4342.86|779
1701193200000|2023-11-28 17:40:00|4346.36|4344.86|4344.36|4342.86|4346.36|4344.86|4343.36|4341.86|946
1701193500000|2023-11-28 17:45:00|4343.36|4341.86|4343.36|4341.86|4344.36|4342.86|4343.36|4341.86|646
1701193800000|2023-11-28 17:50:00|4342.36|4340.86|4344.36|4342.86|4344.36|4342.86|4342.36|4340.86|770
1701194100000|2023-11-28 17:55:00|4343.36|4341.86|4343.36|4341.86|4344.36|4342.86|4343.36|4341.86|717
1701194400000|2023-11-28 18:00:00|4342.36|4340.86|4340.36|4338.86|4343.36|4341.86|4338.36|4336.86|4228
1701194700000|2023-11-28 18:05:00|4341.36|4339.86|4340.36|4338.86|4341.36|4339.86|4339.36|4337.86|1598
1701195000000|2023-11-28 18:10:00|4339.36|4337.86|4337.36|4335.86|4340.36|4338.86|4336.36|4334.86|1216
1701195300000|2023-11-28 18:15:00|4336.36|4334.86|4338.36|4336.86|4338.36|4336.86|4335.36|4333.86|1010
1701195600000|2023-11-28 18:20:00|4339.36|4337.86|4338.36|4336.86|4339.36|4337.86|4338.36|4336.86|246
1701195900000|2023-11-28 18:25:00|4339.36|4337.86|4340.36|4338.86|4340.36|4338.86|4338.86|4337.36|275
1701196200000|2023-11-28 18:30:00|4339.86|4338.36|4339.36|4337.86|4340.36|4338.86|4339.36|4337.86|839
1701196500000|2023-11-28 18:35:00|4340.36|4338.86|4340.36|4338.86|4340.36|4338.86|4339.36|4337.86|360
1701196800000|2023-11-28 18:40:00|4339.36|4337.86|4340.36|4338.86|4341.36|4339.86|4339.36|4337.86|358
1701197100000|2023-11-28 18:45:00|4341.36|4339.86|4341.36|4339.86|4342.36|4340.86|4340.36|4338.86|375
1701197400000|2023-11-28 18:50:00|4342.36|4340.86|4341.36|4339.86|4342.36|4340.86|4341.36|4339.86|424
1701197700000|2023-11-28 18:55:00|4342.36|4340.86|4339.36|4337.86|4342.36|4340.86|4339.36|4337.86|1807
1701198000000|2023-11-28 19:00:00|4340.36|4338.86|4339.36|4337.86|4340.36|4338.86|4339.36|4337.86|807
1701198300000|2023-11-28 19:05:00|4340.36|4338.86|4339.36|4337.86|4340.36|4338.86|4339.36|4337.86|288
1701198600000|2023-11-28 19:10:00|4340.36|4338.86|4339.36|4337.86|4340.36|4338.86|4339.36|4337.86|224
1701198900000|2023-11-28 19:15:00|4340.36|4338.86|4339.36|4337.86|4340.36|4338.86|4339.36|4337.86|241
1701199200000|2023-11-28 19:20:00|4340.36|4338.86|4339.36|4337.86|4340.36|4338.86|4339.36|4337.86|116
1701199500000|2023-11-28 19:25:00|||||||||36
1701199800000|2023-11-28 19:30:00|4338.36|4336.86|4339.36|4337.86|4339.36|4337.86|4337.36|4335.86|526
1701200100000|2023-11-28 19:35:00|4340.36|4338.86|4340.36|4338.86|4341.36|4339.86|4339.36|4337.86|1240
1701200400000|2023-11-28 19:40:00|4341.36|4339.86|4340.36|4338.86|4341.36|4339.86|4340.36|4338.86|445
1701200700000|2023-11-28 19:45:00|4340.86|4339.36|4340.36|4338.86|4341.36|4339.86|4340.36|4338.86|90
1701201000000|2023-11-28 19:50:00|4341.36|4339.86|4342.36|4340.86|4342.36|4340.86|4341.36|4339.86|679
1701201300000|2023-11-28 19:55:00|4341.36|4339.86|4341.36|4339.86|4342.36|4340.86|4341.36|4339.86|500
1701201600000|2023-11-28 20:00:00|4342.36|4340.86|4342.36|4340.86|4342.36|4340.86|4341.36|4339.86|280
1701201900000|2023-11-28 20:05:00|4341.36|4339.86|4342.36|4340.86|4342.36|4340.86|4341.36|4339.86|322
1701202200000|2023-11-28 20:10:00|4341.36|4339.86|4342.36|4340.86|4342.36|4340.86|4341.36|4339.86|330
1701202500000|2023-11-28 20:15:00|4341.36|4339.86|4342.36|4340.86|4342.36|4340.86|4341.36|4339.86|193
1701202800000|2023-11-28 20:20:00|4341.36|4339.86|4342.36|4340.86|4342.36|4340.86|4339.36|4337.86|918
1701203100000|2023-11-28 20:25:00|4341.36|4339.86|4343.36|4341.86|4343.36|4341.86|4341.36|4339.86|463
1701203400000|2023-11-28 20:30:00|4342.36|4340.86|4342.36|4340.86|4343.36|4341.86|4342.36|4340.86|671
1701203700000|2023-11-28 20:35:00|||||||||267
1701204000000|2023-11-28 20:40:00|4343.36|4341.86|4343.36|4341.86|4343.36|4341.86|4342.36|4340.86|1043
1701204300000|2023-11-28 20:45:00|4344.36|4342.86|4344.36|4342.86|4344.36|4342.86|4343.36|4341.86|1268
1701204600000|2023-11-28 20:50:00|4343.36|4341.86|4342.36|4340.86|4344.36|4342.86|4342.36|4340.86|930
1701204900000|2023-11-28 20:55:00|4343.36|4341.86|4343.36|4341.86|4344.36|4342.86|4342.36|4340.86|4284
1701205200000|2023-11-28 21:00:00|4344.81|4341.81|4345.51|4342.51|4345.81|4342.81|4344.61|4341.61|5
1701205500000|2023-11-28 21:05:00|4345.81|4342.81|4345.31|4342.31|4345.81|4342.81|4345.31|4342.31|0
1701205800000|2023-11-28 21:10:00|4345.51|4342.51|4345.81|4342.81|4345.81|4342.81|4345.31|4342.31|0
1701206100000|2023-11-28 21:15:00|4345.51|4342.51|4346.01|4343.01|4346.01|4343.01|4345.51|4342.51|0
1701206400000|2023-11-28 21:20:00|4345.81|4342.81|4346.41|4343.41|4346.71|4343.71|4345.81|4342.81|0
1701206700000|2023-11-28 21:25:00|4346.21|4343.21|4346.21|4343.21|4346.21|4343.21|4346.01|4343.01|0
1701207000000|2023-11-28 21:30:00|4346.51|4343.51|4346.51|4343.51|4346.71|4343.71|4346.51|4343.51|0
1701207300000|2023-11-28 21:35:00|4346.71|4343.71|4346.01|4343.01|4346.71|4343.71|4346.01|4343.01|0
1701207600000|2023-11-28 21:40:00|4346.21|4343.21|4346.51|4343.51|4346.51|4343.51|4346.21|4343.21|0
1701207900000|2023-11-28 21:45:00|4346.21|4343.21|4346.21|4343.21|4346.51|4343.51|4346.21|4343.21|0
1701208200000|2023-11-28 21:50:00|4346.01|4343.01|4346.01|4343.01|4346.21|4343.21|4346.01|4343.01|0
1701208500000|2023-11-28 21:55:00|4345.81|4342.81|4345.61|4342.61|4345.81|4342.81|4345.41|4342.41|0
1701208800000|2023-11-28 22:00:00|4345.51|4342.51|4345.81|4342.81|4345.91|4342.91|4345.51|4342.51|0
1701209100000|2023-11-28 22:05:00|4345.91|4342.91|4345.51|4342.51|4345.91|4342.91|4345.31|4342.31|0
1701209400000|2023-11-28 22:10:00|4345.41|4342.41|4345.61|4342.61|4345.61|4342.61|4345.41|4342.41|0
1701209700000|2023-11-28 22:15:00|4345.71|4342.71|4345.61|4342.61|4345.91|4342.91|4345.51|4342.51|0
1701210300000|2023-11-28 22:25:00|4345.51|4342.51|4345.51|4342.51|4345.51|4342.51|4345.51|4342.51|0
1701210600000|2023-11-28 22:30:00|4345.81|4342.81|4345.51|4342.51|4345.81|4342.81|4345.51|4342.51|0
1701210900000|2023-11-28 22:35:00|4345.71|4342.71|4345.91|4342.91|4345.91|4342.91|4345.71|4342.71|0
1701211800000|2023-11-28 22:50:00|4345.81|4342.81|4345.91|4342.91|4345.91|4342.91|4345.71|4342.71|0
1701212100000|2023-11-28 22:55:00|4345.81|4342.81|4346.11|4343.11|4346.11|4343.11|4345.81|4342.81|0
1701212400000|2023-11-28 23:00:00|4345.91|4342.91|4344.61|4341.61|4346.41|4343.41|4344.31|4341.31|0
1701212700000|2023-11-28 23:05:00|4344.31|4341.31|4344.61|4341.61|4344.81|4341.81|4344.31|4341.31|0
1701213000000|2023-11-28 23:10:00|4344.31|4341.31|4345.51|4342.51|4345.51|4342.51|4344.31|4341.31|0
1701213300000|2023-11-28 23:15:00|4345.31|4342.31|4345.51|4342.51|4345.81|4342.81|4345.11|4342.11|0
1701213600000|2023-11-28 23:20:00|4345.81|4342.81|4345.51|4342.51|4346.21|4343.21|4345.31|4342.31|0
1701213900000|2023-11-28 23:25:00|4345.81|4342.81|4345.81|4342.81|4345.81|4342.81|4345.51|4342.51|0
1701214200000|2023-11-28 23:30:00|4345.91|4342.91|4346.01|4343.01|4346.01|4343.01|4345.51|4342.51|0
1701214500000|2023-11-28 23:35:00|4345.81|4342.81|4346.51|4343.51|4346.51|4343.51|4345.81|4342.81|0
1701214800000|2023-11-28 23:40:00|4346.21|4343.21|4346.01|4343.01|4346.51|4343.51|4345.81|4342.81|0
1701215100000|2023-11-28 23:45:00|4345.81|4342.81|4346.21|4343.21|4346.21|4343.21|4345.81|4342.81|0
1701215400000|2023-11-28 23:50:00|4346.01|4343.01|4346.01|4343.01|4346.51|4343.51|4346.01|4343.01|0
1701215700000|2023-11-28 23:55:00|4346.21|4343.21|4345.81|4342.81|4346.21|4343.21|4345.81|4342.81|0
1701216000000|2023-11-29 00:00:00|4346.01|4343.01|4345.81|4342.81|4346.21|4343.21|4345.81|4342.81|0
1701216300000|2023-11-29 00:05:00|4346.01|4343.01|4346.01|4343.01|4346.01|4343.01|4345.81|4342.81|0
1701216600000|2023-11-29 00:10:00|4345.81|4342.81|4345.51|4342.51|4345.81|4342.81|4345.51|4342.51|0
1701216900000|2023-11-29 00:15:00|4345.81|4342.81|4342.61|4340.61|4346.21|4343.21|4342.61|4340.61|607
1701217200000|2023-11-29 00:20:00|4343.11|4341.11|4343.61|4341.61|4343.61|4341.61|4343.11|4341.11|0
1701217500000|2023-11-29 00:25:00|||||||||7
1701217800000|2023-11-29 00:30:00|4344.61|4342.61|4344.61|4342.61|4344.61|4342.61|4344.61|4342.61|126
1701218100000|2023-11-29 00:35:00|4343.61|4341.61|4344.61|4342.61|4344.61|4342.61|4343.61|4341.61|115
1701218400000|2023-11-29 00:40:00|4345.61|4343.61|4345.61|4343.61|4345.61|4343.61|4344.61|4342.61|108
1701218700000|2023-11-29 00:45:00|4346.61|4344.61|4346.61|4344.61|4346.61|4344.61|4346.61|4344.61|62
1701219000000|2023-11-29 00:50:00|4347.61|4345.61|4346.61|4344.61|4347.61|4345.61|4346.61|4344.61|334
1701219300000|2023-11-29 00:55:00|||||||||31
1701219600000|2023-11-29 01:00:00|4347.61|4345.61|4349.61|4347.61|4349.61|4347.61|4347.61|4345.61|332
1701219900000|2023-11-29 01:05:00|4348.61|4346.61|4348.61|4346.61|4349.61|4347.61|4348.61|4346.61|77
1701220200000|2023-11-29 01:10:00|||||||||156
1701220500000|2023-11-29 01:15:00|||||||||83
1701220800000|2023-11-29 01:20:00|4347.61|4345.61|4348.61|4346.61|4348.61|4346.61|4347.61|4345.61|83
1701221100000|2023-11-29 01:25:00|4347.61|4345.61|4349.61|4347.61|4349.61|4347.61|4347.61|4345.61|450
1701221400000|2023-11-29 01:30:00|4350.61|4348.61|4349.61|4347.61|4350.61|4348.61|4349.61|4347.61|50
1701221700000|2023-11-29 01:35:00|||||||||2
1701222000000|2023-11-29 01:40:00|4348.61|4346.61|4346.61|4344.61|4348.61|4346.61|4346.61|4344.61|273
1701222300000|2023-11-29 01:45:00|4347.61|4345.61|4346.61|4344.61|4347.61|4345.61|4346.61|4344.61|45
1701222600000|2023-11-29 01:50:00|4347.61|4345.61|4347.61|4345.61|4347.61|4345.61|4347.61|4345.61|51
1701222900000|2023-11-29 01:55:00|4348.61|4346.61|4348.61|4346.61|4348.61|4346.61|4348.11|4346.11|42
1701223200000|2023-11-29 02:00:00|||||||||1
1701223500000|2023-11-29 02:05:00|4349.61|4347.61|4349.61|4347.61|4349.61|4347.61|4349.61|4347.61|35
1701223800000|2023-11-29 02:10:00|4348.61|4346.61|4348.61|4346.61|4349.61|4347.61|4348.61|4346.61|45
1701224100000|2023-11-29 02:15:00|4349.61|4347.61|4348.61|4346.61|4349.61|4347.61|4348.61|4346.61|53
1701224400000|2023-11-29 02:20:00|||||||||2
1701224700000|2023-11-29 02:25:00|4349.61|4347.61|4348.61|4346.61|4349.61|4347.61|4348.61|4346.61|16
1701225000000|2023-11-29 02:30:00|||||||||13
1701225300000|2023-11-29 02:35:00|4349.61|4347.61|4347.61|4345.61|4349.61|4347.61|4347.61|4345.61|416
1701225600000|2023-11-29 02:40:00|4348.61|4346.61|4347.61|4345.61|4348.61|4346.61|4347.61|4345.61|77
1701225900000|2023-11-29 02:45:00|||||||||1
1701226200000|2023-11-29 02:50:00|4348.61|4346.61|4348.61|4346.61|4348.61|4346.61|4348.61|4346.61|8
1701226500000|2023-11-29 02:55:00|4347.61|4345.61|4347.61|4345.61|4347.61|4345.61|4347.61|4345.61|17
1701226800000|2023-11-29 03:00:00|||||||||1
1701227100000|2023-11-29 03:05:00|4346.61|4344.61|4345.61|4343.61|4346.61|4344.61|4345.61|4343.61|164
1701227700000|2023-11-29 03:15:00|||||||||22
1701228000000|2023-11-29 03:20:00|||||||||24
1701228300000|2023-11-29 03:25:00|||||||||42
1701228600000|2023-11-29 03:30:00|4346.61|4344.61|4348.61|4346.61|4348.61|4346.61|4346.11|4344.11|728
1701228900000|2023-11-29 03:35:00|4349.61|4347.61|4349.61|4347.61|4349.61|4347.61|4349.61|4347.61|357
1701229200000|2023-11-29 03:40:00|4350.61|4348.61|4350.61|4348.61|4350.61|4348.61|4350.61|4348.61|219
1701229500000|2023-11-29 03:45:00|4351.11|4349.11|4350.61|4348.61|4351.61|4349.61|4350.61|4348.61|619
1701229800000|2023-11-29 03:50:00|4351.61|4349.61|4350.61|4348.61|4351.61|4349.61|4350.61|4348.61|216
1701230100000|2023-11-29 03:55:00|||||||||29
1701230400000|2023-11-29 04:00:00|||||||||193
1701230700000|2023-11-29 04:05:00|||||||||282
1701231000000|2023-11-29 04:10:00|||||||||34
1701231300000|2023-11-29 04:15:00|4349.61|4347.61|4349.61|4347.61|4349.61|4347.61|4349.61|4347.61|196
1701231600000|2023-11-29 04:20:00|4350.61|4348.61|4349.61|4347.61|4350.61|4348.61|4349.61|4347.61|191
1701231900000|2023-11-29 04:25:00|4350.61|4348.61|4350.61|4348.61|4350.61|4348.61|4349.61|4347.61|39
1701232200000|2023-11-29 04:30:00|4349.61|4347.61|4350.61|4348.61|4350.61|4348.61|4349.61|4347.61|58
1701232500000|2023-11-29 04:35:00|||||||||22
1701232800000|2023-11-29 04:40:00|||||||||21
1701233100000|2023-11-29 04:45:00|||||||||26
1701233400000|2023-11-29 04:50:00|4349.61|4347.61|4349.61|4347.61|4349.61|4347.61|4349.61|4347.61|51
1701233700000|2023-11-29 04:55:00|4350.61|4348.61|4350.61|4348.61|4350.61|4348.61|4349.61|4347.61|97
1701234000000|2023-11-29 05:00:00|4349.61|4347.61|4349.61|4347.61|4349.61|4347.61|4349.61|4347.61|92
1701234300000|2023-11-29 05:05:00|||||||||24
1701234600000|2023-11-29 05:10:00|4348.61|4346.61|4348.61|4346.61|4349.61|4347.61|4348.61|4346.61|165
1701234900000|2023-11-29 05:15:00|4347.61|4345.61|4347.61|4345.61|4347.61|4345.61|4347.61|4345.61|115
1701235200000|2023-11-29 05:20:00|4346.61|4344.61|4346.61|4344.61|4346.61|4344.61|4346.61|4344.61|184
1701235500000|2023-11-29 05:25:00|4345.61|4343.61|4346.61|4344.61|4346.61|4344.61|4345.61|4343.61|77
1701235800000|2023-11-29 05:30:00|4345.61|4343.61|4345.61|4343.61|4346.61|4344.61|4345.61|4343.61|186
1701236100000|2023-11-29 05:35:00|4346.61|4344.61|4345.61|4343.61|4346.61|4344.61|4345.61|4343.61|55
1701236400000|2023-11-29 05:40:00|4345.11|4343.11|4345.61|4343.61|4345.61|4343.61|4344.61|4342.61|37
1701236700000|2023-11-29 05:45:00|4346.11|4344.11|4345.61|4343.61|4346.11|4344.11|4345.61|4343.61|16
1701237000000|2023-11-29 05:50:00|4346.11|4344.11|4345.61|4343.61|4346.11|4344.11|4345.61|4343.61|221
1701237300000|2023-11-29 05:55:00|4346.11|4344.11|4346.61|4344.61|4346.61|4344.61|4345.61|4343.61|189
1701237600000|2023-11-29 06:00:00|4345.61|4343.61|4344.61|4342.61|4345.61|4343.61|4344.61|4342.61|250
1701237900000|2023-11-29 06:05:00|||||||||28
1701238200000|2023-11-29 06:10:00|||||||||7
1701238500000|2023-11-29 06:15:00|||||||||20
1701238800000|2023-11-29 06:20:00|4345.61|4343.61|4344.61|4342.61|4345.61|4343.61|4344.61|4342.61|643
1701239100000|2023-11-29 06:25:00|4345.61|4343.61|4344.61|4342.61|4345.61|4343.61|4344.61|4342.61|126
1701239400000|2023-11-29 06:30:00|4347.61|4345.61|4350.61|4348.61|4351.61|4349.61|4346.61|4344.61|1325
1701239700000|2023-11-29 06:35:00|4351.61|4349.61|4350.61|4348.61|4351.61|4349.61|4350.61|4348.61|114
1701240000000|2023-11-29 06:40:00|4349.11|4347.11|4348.61|4346.61|4349.11|4347.11|4348.61|4346.61|350
1701240300000|2023-11-29 06:45:00|4349.11|4347.11|4348.61|4346.61|4349.11|4347.11|4348.61|4346.61|13
1701240600000|2023-11-29 06:50:00|4349.61|4347.61|4349.61|4347.61|4349.61|4347.61|4349.11|4347.11|354
1701240900000|2023-11-29 06:55:00|4348.61|4346.61|4348.61|4346.61|4348.61|4346.61|4348.61|4346.61|705
1701241200000|2023-11-29 07:00:00|4348.36|4346.86|4343.36|4341.86|4348.36|4346.86|4343.36|4341.86|1476
1701241500000|2023-11-29 07:05:00|4342.36|4340.86|4343.36|4341.86|4343.36|4341.86|4341.36|4339.86|1007
1701241800000|2023-11-29 07:10:00|4344.36|4342.86|4344.36|4342.86|4345.36|4343.86|4343.36|4341.86|500
1701242100000|2023-11-29 07:15:00|4345.36|4343.86|4345.36|4343.86|4345.36|4343.86|4344.36|4342.86|552
1701242400000|2023-11-29 07:20:00|4344.86|4343.36|4345.36|4343.86|4345.36|4343.86|4344.36|4342.86|625
1701242700000|2023-11-29 07:25:00|4346.36|4344.86|4345.36|4343.86|4346.36|4344.86|4344.36|4342.86|1520
1701243000000|2023-11-29 07:30:00|4346.36|4344.86|4345.36|4343.86|4346.36|4344.86|4344.36|4342.86|629
1701243300000|2023-11-29 07:35:00|4344.36|4342.86|4346.36|4344.86|4346.36|4344.86|4344.36|4342.86|435
1701243600000|2023-11-29 07:40:00|4345.86|4344.36|4344.36|4342.86|4346.36|4344.86|4343.36|4341.86|1090
1701243900000|2023-11-29 07:45:00|4345.36|4343.86|4345.36|4343.86|4345.36|4343.86|4344.36|4342.86|442
1701244200000|2023-11-29 07:50:00|4346.36|4344.86|4347.36|4345.86|4347.36|4345.86|4345.36|4343.86|1136
1701244500000|2023-11-29 07:55:00|4346.36|4344.86|4344.36|4342.86|4348.36|4346.86|4343.36|4341.86|2879
1701244800000|2023-11-29 08:00:00|4346.86|4345.36|4350.36|4348.86|4350.36|4348.86|4342.36|4340.86|12097
1701245100000|2023-11-29 08:05:00|4349.36|4347.86|4358.36|4356.86|4358.36|4356.86|4349.36|4347.86|8034
1701245400000|2023-11-29 08:10:00|4357.36|4355.86|4360.36|4358.86|4360.36|4358.86|4355.36|4353.86|8270
1701245700000|2023-11-29 08:15:00|4359.86|4358.36|4363.36|4361.86|4363.36|4361.86|4359.86|4358.36|6072
1701246000000|2023-11-29 08:20:00|4362.86|4361.36|4358.36|4356.86|4363.36|4361.86|4357.36|4355.86|7396
1701246300000|2023-11-29 08:25:00|4359.36|4357.86|4351.36|4349.86|4360.36|4358.86|4351.36|4349.86|5426
1701246600000|2023-11-29 08:30:00|4352.36|4350.86|4357.36|4355.86|4358.36|4356.86|4352.36|4350.86|4814
1701246900000|2023-11-29 08:35:00|4356.86|4355.36|4367.36|4365.86|4367.36|4365.86|4356.86|4355.36|4577
1701247200000|2023-11-29 08:40:00|4367.92|4366.42|4368.92|4367.42|4370.92|4369.42|4367.92|4366.42|9263
1701247500000|2023-11-29 08:45:00|4367.92|4366.42|4368.92|4367.42|4369.92|4368.42|4366.92|4365.42|4972
1701247800000|2023-11-29 08:50:00|4368.42|4366.92|4367.92|4366.42|4368.92|4367.42|4365.92|4364.42|3976
1701248100000|2023-11-29 08:55:00|4368.92|4367.42|4367.92|4366.42|4368.92|4367.42|4366.92|4365.42|2317
1701248400000|2023-11-29 09:00:00|4368.92|4367.42|4370.92|4369.42|4371.92|4370.42|4368.92|4367.42|6833
1701248700000|2023-11-29 09:05:00|4369.92|4368.42|4370.92|4369.42|4370.92|4369.42|4369.92|4368.42|468
1701249000000|2023-11-29 09:10:00|4371.92|4370.42|4371.92|4370.42|4372.92|4371.42|4370.42|4368.92|5336
1701249300000|2023-11-29 09:15:00|4372.92|4371.42|4375.92|4374.42|4375.92|4374.42|4371.92|4370.42|3602
1701249600000|2023-11-29 09:20:00|4376.92|4375.42|4377.92|4376.42|4379.92|4378.42|4376.92|4375.42|6213
1701249900000|2023-11-29 09:25:00|4378.92|4377.42|4379.92|4378.42|4380.92|4379.42|4377.92|4376.42|5535
1701250200000|2023-11-29 09:30:00|4378.92|4377.42|4374.92|4373.42|4379.92|4378.42|4374.92|4373.42|9423
1701250500000|2023-11-29 09:35:00|4373.92|4372.42|4376.92|4375.42|4377.92|4376.42|4373.92|4372.42|8179
1701250800000|2023-11-29 09:40:00|4377.42|4375.92|4372.92|4371.42|4377.92|4376.42|4372.92|4371.42|3702
1701251100000|2023-11-29 09:45:00|4373.92|4372.42|4376.92|4375.42|4376.92|4375.42|4372.92|4371.42|4873
1701251400000|2023-11-29 09:50:00|4377.92|4376.42|4376.92|4375.42|4377.92|4376.42|4375.92|4374.42|2907
1701251700000|2023-11-29 09:55:00|4377.92|4376.42|4373.92|4372.42|4377.92|4376.42|4373.42|4371.92|3808
1701252000000|2023-11-29 10:00:00|4373.42|4371.92|4374.92|4373.42|4375.92|4374.42|4372.92|4371.42|2173
1701252300000|2023-11-29 10:05:00|4373.92|4372.42|4374.92|4373.42|4375.92|4374.42|4371.92|4370.42|3810
1701252600000|2023-11-29 10:10:00|4375.92|4374.42|4374.92|4373.42|4376.92|4375.42|4374.92|4373.42|3414
1701252900000|2023-11-29 10:15:00|4373.92|4372.42|4373.92|4372.42|4375.92|4374.42|4372.92|4371.42|12922
1701253200000|2023-11-29 10:20:00|4374.92|4373.42|4374.92|4373.42|4375.42|4373.92|4373.92|4372.42|12702
1701253500000|2023-11-29 10:25:00|4375.92|4374.42|4376.92|4375.42|4377.92|4376.42|4374.92|4373.42|3353
1701253800000|2023-11-29 10:30:00|4375.92|4374.42|4375.92|4374.42|4376.92|4375.42|4374.92|4373.42|3986
1701254100000|2023-11-29 10:35:00|4376.42|4374.92|4377.92|4376.42|4377.92|4376.42|4375.92|4374.42|8107
1701254400000|2023-11-29 10:40:00|4376.92|4375.42|4375.92|4374.42|4377.92|4376.42|4375.92|4374.42|1743
1701254700000|2023-11-29 10:45:00|4374.92|4373.42|4376.92|4375.42|4376.92|4375.42|4374.92|4373.42|1062
1701255000000|2023-11-29 10:50:00|4377.92|4376.42|4377.92|4376.42|4378.92|4377.42|4377.92|4376.42|3364
1701255300000|2023-11-29 10:55:00|4376.92|4375.42|4373.92|4372.42|4376.92|4375.42|4372.92|4371.42|5770
1701255600000|2023-11-29 11:00:00|4374.92|4373.42|4373.92|4372.42|4375.92|4374.42|4372.92|4371.42|5503
1701255900000|2023-11-29 11:05:00|4374.92|4373.42|4370.92|4369.42|4374.92|4373.42|4370.92|4369.42|5684
1701256200000|2023-11-29 11:10:00|4371.92|4370.42|4371.92|4370.42|4372.92|4371.42|4371.92|4370.42|3248
1701256500000|2023-11-29 11:15:00|4370.92|4369.42|4373.92|4372.42|4373.92|4372.42|4370.92|4369.42|12943
1701256800000|2023-11-29 11:20:00|4372.92|4371.42|4373.92|4372.42|4374.92|4373.42|4372.92|4371.42|12226
1701257100000|2023-11-29 11:25:00|4372.92|4371.42|4373.92|4372.42|4373.92|4372.42|4372.92|4371.42|1962
1701257400000|2023-11-29 11:30:00|4372.92|4371.42|4371.92|4370.42|4373.92|4372.42|4371.92|4370.42|1566
1701257700000|2023-11-29 11:35:00|4370.92|4369.42|4370.92|4369.42|4371.92|4370.42|4369.92|4368.42|2292
1701258000000|2023-11-29 11:40:00|4369.92|4368.42|4369.92|4368.42|4370.92|4369.42|4369.92|4368.42|2796
1701258300000|2023-11-29 11:45:00|4370.92|4369.42|4370.92|4369.42|4370.92|4369.42|4369.92|4368.42|3634
1701258600000|2023-11-29 11:50:00|4371.92|4370.42|4371.92|4370.42|4371.92|4370.42|4371.92|4370.42|1512
1701258900000|2023-11-29 11:55:00|4372.92|4371.42|4373.92|4372.42|4374.92|4373.42|4372.92|4371.42|3065
1701259200000|2023-11-29 12:00:00|4372.92|4371.42|4373.92|4372.42|4373.92|4372.42|4371.92|4370.42|1390
1701259500000|2023-11-29 12:05:00|4372.92|4371.42|4371.92|4370.42|4373.92|4372.42|4371.92|4370.42|1201
1701259800000|2023-11-29 12:10:00|4372.92|4371.42|4373.92|4372.42|4373.92|4372.42|4372.92|4371.42|3608
1701260100000|2023-11-29 12:15:00|||||||||1898
1701260400000|2023-11-29 12:20:00|4374.92|4373.42|4375.92|4374.42|4376.92|4375.42|4374.92|4373.42|5140
1701260700000|2023-11-29 12:25:00|4374.92|4373.42|4373.92|4372.42|4374.92|4373.42|4373.92|4372.42|1371
1701261000000|2023-11-29 12:30:00|4374.92|4373.42|4374.92|4373.42|4375.92|4374.42|4373.92|4372.42|2133
1701261300000|2023-11-29 12:35:00|4375.92|4374.42|4374.92|4373.42|4375.92|4374.42|4374.92|4373.42|1305
1701261600000|2023-11-29 12:40:00|4374.89|4373.39|4374.89|4373.39|4374.89|4373.39|4374.89|4373.39|955
1701261900000|2023-11-29 12:45:00|4373.89|4372.39|4376.89|4375.39|4376.89|4375.39|4373.89|4372.39|11662
1701262200000|2023-11-29 12:50:00|4375.89|4374.39|4375.89|4374.39|4375.89|4374.39|4374.89|4373.39|1448
1701262500000|2023-11-29 12:55:00|4374.89|4373.39|4377.89|4376.39|4377.89|4376.39|4374.89|4373.39|2766
1701262800000|2023-11-29 13:00:00|4376.89|4375.39|4375.89|4374.39|4377.89|4376.39|4375.89|4374.39|1517
1701263100000|2023-11-29 13:05:00|4376.89|4375.39|4376.89|4375.39|4376.89|4375.39|4375.89|4374.39|1693
1701263400000|2023-11-29 13:10:00|4377.89|4376.39|4377.89|4376.39|4377.89|4376.39|4376.89|4375.39|2126
1701263700000|2023-11-29 13:15:00|4378.89|4377.39|4378.89|4377.39|4378.89|4377.39|4377.89|4376.39|4471
1701264000000|2023-11-29 13:20:00|4379.89|4378.39|4380.89|4379.39|4380.89|4379.39|4379.39|4377.89|2634
1701264300000|2023-11-29 13:25:00|4380.39|4378.89|4380.89|4379.39|4380.89|4379.39|4379.89|4378.39|2723
1701264600000|2023-11-29 13:30:00|4380.39|4378.89|4379.89|4378.39|4383.89|4382.39|4378.89|4377.39|4859
1701264900000|2023-11-29 13:35:00|4378.89|4377.39|4376.89|4375.39|4379.89|4378.39|4376.89|4375.39|5035
1701265200000|2023-11-29 13:40:00|4376.39|4374.89|4376.89|4375.39|4377.89|4376.39|4374.89|4373.39|4402
1701265500000|2023-11-29 13:45:00|4376.39|4374.89|4374.89|4373.39|4376.89|4375.39|4373.89|4372.39|1881
1701265800000|2023-11-29 13:50:00|4373.89|4372.39|4373.89|4372.39|4374.89|4373.39|4372.89|4371.39|1812
1701266100000|2023-11-29 13:55:00|4372.89|4371.39|4373.89|4372.39|4374.89|4373.39|4372.89|4371.39|2619
1701266400000|2023-11-29 14:00:00|4372.89|4371.39|4373.89|4372.39|4373.89|4372.39|4371.89|4370.39|2175
1701266700000|2023-11-29 14:05:00|4372.89|4371.39|4373.89|4372.39|4374.89|4373.39|4371.89|4370.39|3018
1701267000000|2023-11-29 14:10:00|4374.89|4373.39|4373.89|4372.39|4374.89|4373.39|4372.89|4371.39|6662
1701267300000|2023-11-29 14:15:00|4372.89|4371.39|4373.89|4372.39|4373.89|4372.39|4372.89|4371.39|2161
1701267600000|2023-11-29 14:20:00|4372.89|4371.39|4373.89|4372.39|4374.89|4373.39|4372.89|4371.39|3866
1701267900000|2023-11-29 14:25:00|4374.89|4373.39|4372.89|4371.39|4374.89|4373.39|4372.89|4371.39|1597
1701268200000|2023-11-29 14:30:00|4371.89|4370.39|4375.89|4374.39|4376.89|4375.39|4371.89|4370.39|7191
1701268500000|2023-11-29 14:35:00|4376.89|4375.39|4375.89|4374.39|4377.89|4376.39|4373.89|4372.39|4604
1701268800000|2023-11-29 14:40:00|4374.89|4373.39|4370.89|4369.39|4375.89|4374.39|4370.89|4369.39|4756
1701269100000|2023-11-29 14:45:00|4371.89|4370.39|4369.89|4368.39|4372.89|4371.39|4369.89|4368.39|6528
1701269400000|2023-11-29 14:50:00|4368.89|4367.39|4371.89|4370.39|4371.89|4370.39|4367.89|4366.39|5037
1701269700000|2023-11-29 14:55:00|4372.89|4371.39|4371.89|4370.39|4372.89|4371.39|4370.89|4369.39|2913
1701270000000|2023-11-29 15:00:00|4372.89|4371.39|4368.89|4367.39|4372.89|4371.39|4368.89|4367.39|4534
1701270300000|2023-11-29 15:05:00|4367.89|4366.39|4365.89|4364.39|4367.89|4366.39|4363.89|4362.39|7276
1701270600000|2023-11-29 15:10:00|4365.96|4364.46|4365.96|4364.46|4367.96|4366.46|4364.96|4363.46|5575
1701270900000|2023-11-29 15:15:00|4366.96|4365.46|4367.96|4366.46|4368.96|4367.46|4365.96|4364.46|4827
1701271200000|2023-11-29 15:20:00|4366.96|4365.46|4365.96|4364.46|4369.96|4368.46|4365.96|4364.46|5992
1701271500000|2023-11-29 15:25:00|4366.96|4365.46|4368.96|4367.46|4369.96|4368.46|4365.96|4364.46|5903
1701271800000|2023-11-29 15:30:00|4369.96|4368.46|4369.96|4368.46|4371.96|4370.46|4367.96|4366.46|4929
1701272100000|2023-11-29 15:35:00|4370.96|4369.46|4374.96|4373.46|4374.96|4373.46|4368.96|4367.46|6955
1701272400000|2023-11-29 15:40:00|4373.96|4372.46|4376.96|4375.46|4376.96|4375.46|4373.96|4372.46|8438
1701272700000|2023-11-29 15:45:00|4377.96|4376.46|4376.96|4375.46|4377.96|4376.46|4375.96|4374.46|9177
1701273000000|2023-11-29 15:50:00|4377.96|4376.46|4380.96|4379.46|4380.96|4379.46|4377.96|4376.46|7198
1701273300000|2023-11-29 15:55:00|4381.96|4380.46|4379.96|4378.46|4381.96|4380.46|4379.96|4378.46|5902
1701273600000|2023-11-29 16:00:00|4378.96|4377.46|4379.96|4378.46|4380.96|4379.46|4378.96|4377.46|5256
1701273900000|2023-11-29 16:05:00|4378.96|4377.46|4378.96|4377.46|4378.96|4377.46|4376.96|4375.46|6142
1701274200000|2023-11-29 16:10:00|4378.46|4376.96|4375.96|4374.46|4378.96|4377.46|4374.96|4373.46|8595
1701274500000|2023-11-29 16:15:00|4374.96|4373.46|4372.96|4371.46|4375.96|4374.46|4371.96|4370.46|13507
1701274800000|2023-11-29 16:20:00|4371.96|4370.46|4372.96|4371.46|4372.96|4371.46|4371.96|4370.46|9619
1701275100000|2023-11-29 16:25:00|4373.96|4372.46|4372.96|4371.46|4373.96|4372.46|4371.96|4370.46|26921
1701275400000|2023-11-29 16:30:00|4373.96|4372.46|4371.96|4370.46|4373.96|4372.46|4370.96|4369.46|36043
1701275700000|2023-11-29 16:35:00|4372.96|4371.46|4374.96|4373.46|4374.96|4373.46|4372.96|4371.46|16775
1701276000000|2023-11-29 16:40:00|4373.96|4372.46|4375.96|4374.46|4376.96|4375.46|4373.96|4372.46|8060
1701276300000|2023-11-29 16:45:00|4376.96|4375.46|4376.96|4375.46|4376.96|4375.46|4375.96|4374.46|4266
1701276600000|2023-11-29 16:50:00|4375.96|4374.46|4377.96|4376.46|4377.96|4376.46|4374.96|4373.46|11689
1701276900000|2023-11-29 16:55:00|4376.96|4375.46|4377.96|4376.46|4377.96|4376.46|4376.96|4375.46|4689
1701277200000|2023-11-29 17:00:00|4376.96|4375.46|4376.96|4375.46|4377.96|4376.46|4376.96|4375.46|1619
1701277500000|2023-11-29 17:05:00|4377.96|4376.46|4378.96|4377.46|4378.96|4377.46|4376.96|4375.46|2230
1701277800000|2023-11-29 17:10:00|4377.96|4376.46|4378.96|4377.46|4378.96|4377.46|4377.96|4376.46|518
1701278100000|2023-11-29 17:15:00|4379.46|4377.96|4378.96|4377.46|4379.96|4378.46|4378.96|4377.46|1573
1701278400000|2023-11-29 17:20:00|||||||||339
1701278700000|2023-11-29 17:25:00|4379.96|4378.46|4379.96|4378.46|4379.96|4378.46|4379.96|4378.46|935
1701279000000|2023-11-29 17:30:00|4380.96|4379.46|4379.96|4378.46|4380.96|4379.46|4379.96|4378.46|771
1701279300000|2023-11-29 17:35:00|4380.96|4379.46|4380.96|4379.46|4380.96|4379.46|4379.96|4378.46|1155
1701279600000|2023-11-29 17:40:00|4380.46|4378.96|4379.96|4378.46|4380.96|4379.46|4379.96|4378.46|455
1701279900000|2023-11-29 17:45:00|4380.96|4379.46|4379.96|4378.46|4380.96|4379.46|4379.96|4378.46|726
1701280200000|2023-11-29 17:50:00|4380.96|4379.46|4380.96|4379.46|4380.96|4379.46|4380.96|4379.46|306
1701280500000|2023-11-29 17:55:00|||||||||365
1701280800000|2023-11-29 18:00:00|4381.96|4380.46|4380.96|4379.46|4381.96|4380.46|4380.96|4379.46|1601
1701281100000|2023-11-29 18:05:00|4380.46|4378.96|4379.96|4378.46|4380.96|4379.46|4378.96|4377.46|1354
1701281400000|2023-11-29 18:10:00|4380.96|4379.46|4379.96|4378.46|4380.96|4379.46|4378.96|4377.46|696
1701281700000|2023-11-29 18:15:00|4378.96|4377.46|4379.96|4378.46|4379.96|4378.46|4378.96|4377.46|431
1701282000000|2023-11-29 18:20:00|4378.96|4377.46|4379.96|4378.46|4379.96|4378.46|4378.96|4377.46|242
1701282300000|2023-11-29 18:25:00|4380.96|4379.46|4381.96|4380.46|4381.96|4380.46|4380.96|4379.46|629
1701282600000|2023-11-29 18:30:00|4380.96|4379.46|4377.96|4376.46|4380.96|4379.46|4377.96|4376.46|424
1701282900000|2023-11-29 18:35:00|4378.96|4377.46|4379.96|4378.46|4379.96|4378.46|4378.96|4377.46|1480
1701283200000|2023-11-29 18:40:00|||||||||39
1701283500000|2023-11-29 18:45:00|4380.96|4379.46|4379.96|4378.46|4380.96|4379.46|4379.96|4378.46|602
1701283800000|2023-11-29 18:50:00|4380.96|4379.46|4380.96|4379.46|4380.96|4379.46|4380.96|4379.46|753
1701284100000|2023-11-29 18:55:00|4379.96|4378.46|4380.96|4379.46|4380.96|4379.46|4379.96|4378.46|632
1701284400000|2023-11-29 19:00:00|4379.96|4378.46|4378.96|4377.46|4380.96|4379.46|4378.96|4377.46|346
1701284700000|2023-11-29 19:05:00|4379.96|4378.46|4380.96|4379.46|4380.96|4379.46|4379.96|4378.46|556
1701285000000|2023-11-29 19:10:00|4381.96|4380.46|4381.46|4379.96|4381.96|4380.46|4380.96|4379.46|662
1701285300000|2023-11-29 19:15:00|4381.96|4380.46|4380.96|4379.46|4381.96|4380.46|4380.96|4379.46|237
1701285600000|2023-11-29 19:20:00|4381.46|4379.96|4380.96|4379.46|4381.96|4380.46|4380.96|4379.46|792
1701285900000|2023-11-29 19:25:00|4379.96|4378.46|4379.96|4378.46|4380.96|4379.46|4379.96|4378.46|229
1701286200000|2023-11-29 19:30:00|4378.96|4377.46|4378.96|4377.46|4379.96|4378.46|4377.96|4376.46|423
1701286500000|2023-11-29 19:35:00|4377.96|4376.46|4375.96|4374.46|4377.96|4376.46|4374.96|4373.46|606
1701286800000|2023-11-29 19:40:00|4374.96|4373.46|4375.96|4374.46|4376.96|4375.46|4374.96|4373.46|349
1701287100000|2023-11-29 19:45:00|4374.96|4373.46|4375.96|4374.46|4376.96|4375.46|4374.96|4373.46|290
1701287400000|2023-11-29 19:50:00|4376.96|4375.46|4376.96|4375.46|4376.96|4375.46|4375.96|4374.46|243
1701287700000|2023-11-29 19:55:00|4376.46|4374.96|4376.96|4375.46|4376.96|4375.46|4375.96|4374.46|170
1701288000000|2023-11-29 20:00:00|4375.96|4374.46|4376.96|4375.46|4376.96|4375.46|4375.96|4374.46|494
1701288300000|2023-11-29 20:05:00|4375.96|4374.46|4376.96|4375.46|4377.96|4376.46|4375.96|4374.46|235
1701288600000|2023-11-29 20:10:00|4375.96|4374.46|4375.96|4374.46|4376.96|4375.46|4375.96|4374.46|324
1701288900000|2023-11-29 20:15:00|4374.96|4373.46|4373.96|4372.46|4374.96|4373.46|4372.96|4371.46|582
1701289200000|2023-11-29 20:20:00|4372.96|4371.46|4371.96|4370.46|4372.96|4371.46|4371.96|4370.46|171
1701289500000|2023-11-29 20:25:00|4370.96|4369.46|4370.96|4369.46|4371.96|4370.46|4370.96|4369.46|811
1701289800000|2023-11-29 20:30:00|4371.96|4370.46|4371.46|4369.96|4371.96|4370.46|4370.96|4369.46|251
1701290100000|2023-11-29 20:35:00|4370.96|4369.46|4370.96|4369.46|4371.96|4370.46|4370.96|4369.46|191
1701290400000|2023-11-29 20:40:00|4369.96|4368.46|4371.96|4370.46|4371.96|4370.46|4369.96|4368.46|734
1701290700000|2023-11-29 20:45:00|4370.96|4369.46|4372.96|4371.46|4372.96|4371.46|4370.96|4369.46|218
1701291000000|2023-11-29 20:50:00|4371.96|4370.46|4373.96|4372.46|4373.96|4372.46|4371.96|4370.46|1084
1701291300000|2023-11-29 20:55:00|4373.46|4371.96|4372.96|4371.46|4373.46|4371.96|4371.96|4370.46|2665
1701291600000|2023-11-29 21:00:00|4373.91|4370.91|4377.51|4374.51|4377.81|4374.81|4373.71|4370.71|10713
1701291900000|2023-11-29 21:05:00|4377.31|4374.31|4378.51|4375.51|4379.21|4376.21|4377.31|4374.31|0
1701292200000|2023-11-29 21:10:00|4378.71|4375.71|4378.71|4375.71|4379.21|4376.21|4378.51|4375.51|0
1701292500000|2023-11-29 21:15:00|4378.51|4375.51|4378.71|4375.71|4379.21|4376.21|4378.51|4375.51|0
1701292800000|2023-11-29 21:20:00|4378.51|4375.51|4379.21|4376.21|4379.91|4376.91|4378.51|4375.51|0
1701293100000|2023-11-29 21:25:00|4379.01|4376.01|4378.71|4375.71|4379.51|4376.51|4378.71|4375.71|0
1701293400000|2023-11-29 21:30:00|4379.01|4376.01|4378.51|4375.51|4379.01|4376.01|4378.51|4375.51|0
1701293700000|2023-11-29 21:35:00|4378.31|4375.31|4377.81|4374.81|4378.31|4375.31|4377.81|4374.81|0
1701294000000|2023-11-29 21:40:00|4378.01|4375.01|4377.31|4374.31|4378.01|4375.01|4377.11|4374.11|0
1701294300000|2023-11-29 21:45:00|4377.21|4374.21|4377.51|4374.51|4377.81|4374.81|4377.21|4374.21|0
1701294600000|2023-11-29 21:50:00|4377.31|4374.31|4377.11|4374.11|4377.51|4374.51|4377.11|4374.11|0
1701294900000|2023-11-29 21:55:00|4376.81|4373.81|4377.11|4374.11|4377.21|4374.21|4376.11|4373.11|0
1701295200000|2023-11-29 22:00:00|4376.91|4373.91|4377.21|4374.21|4377.41|4374.41|4376.71|4373.71|0
1701295500000|2023-11-29 22:05:00|4377.01|4374.01|4376.51|4373.51|4377.21|4374.21|4376.41|4373.41|0
1701295800000|2023-11-29 22:10:00|4376.61|4373.61|4376.81|4373.81|4377.01|4374.01|4376.61|4373.61|0
1701296100000|2023-11-29 22:15:00|4376.91|4373.91|4376.61|4373.61|4376.91|4373.91|4376.61|4373.61|0
1701296400000|2023-11-29 22:20:00|4376.71|4373.71|4376.61|4373.61|4376.71|4373.71|4376.61|4373.61|0
1701296700000|2023-11-29 22:25:00|4376.81|4373.81|4376.71|4373.71|4376.91|4373.91|4376.61|4373.61|0
1701297000000|2023-11-29 22:30:00|4376.61|4373.61|4376.61|4373.61|4377.31|4374.31|4376.41|4373.41|0
1701297300000|2023-11-29 22:35:00|4376.51|4373.51|4376.51|4373.51|4376.51|4373.51|4376.51|4373.51|0
1701297600000|2023-11-29 22:40:00|4376.61|4373.61|4376.61|4373.61|4376.61|4373.61|4376.61|4373.61|0
1701297900000|2023-11-29 22:45:00|4376.81|4373.81|4377.11|4374.11|4377.21|4374.21|4376.81|4373.81|0
1701298200000|2023-11-29 22:50:00|4377.01|4374.01|4377.11|4374.11|4377.11|4374.11|4377.01|4374.01|0
1701298500000|2023-11-29 22:55:00|4377.01|4374.01|4376.91|4373.91|4377.01|4374.01|4376.81|4373.81|0
1701298800000|2023-11-29 23:00:00|4377.71|4374.71|4376.81|4373.81|4377.71|4374.71|4376.11|4373.11|0
1701299100000|2023-11-29 23:05:00|4376.71|4373.71|4376.31|4373.31|4376.81|4373.81|4376.11|4373.11|0
1701299400000|2023-11-29 23:10:00|4376.11|4373.11|4376.11|4373.11|4376.61|4373.61|4376.11|4373.11|0
1701299700000|2023-11-29 23:15:00|4375.91|4372.91|4376.31|4373.31|4376.31|4373.31|4375.61|4372.61|0
1701300000000|2023-11-29 23:20:00|4376.61|4373.61|4376.81|4373.81|4377.11|4374.11|4376.31|4373.31|0
1701300300000|2023-11-29 23:25:00|4377.11|4374.11|4377.51|4374.51|4378.01|4375.01|4377.11|4374.11|0
1701300600000|2023-11-29 23:30:00|4377.31|4374.31|4376.81|4373.81|4377.51|4374.51|4376.81|4373.81|0
1701300900000|2023-11-29 23:35:00|4377.11|4374.11|4376.81|4373.81|4377.11|4374.11|4376.81|4373.81|0
1701301200000|2023-11-29 23:40:00|4377.11|4374.11|4376.81|4373.81|4377.11|4374.11|4376.81|4373.81|0
1701301500000|2023-11-29 23:45:00|4376.61|4373.61|4376.31|4373.31|4376.61|4373.61|4376.11|4373.11|0
1701301800000|2023-11-29 23:50:00|4376.11|4373.11|4375.61|4372.61|4376.31|4373.31|4375.61|4372.61|0
1701302100000|2023-11-29 23:55:00|4375.91|4372.91|4376.81|4373.81|4376.81|4373.81|4375.91|4372.91|0
1701302400000|2023-11-30 00:00:00|4376.61|4373.61|4377.31|4374.31|4377.51|4374.51|4376.61|4373.61|0
1701302700000|2023-11-30 00:05:00|4377.11|4374.11|4377.11|4374.11|4377.51|4374.51|4376.81|4373.81|0
1701303000000|2023-11-30 00:10:00|4376.81|4373.81|4375.61|4372.61|4376.81|4373.81|4375.61|4372.61|0
1701303300000|2023-11-30 00:15:00|4375.91|4372.91|4374.21|4372.21|4375.91|4373.21|4372.21|4370.21|417
1701303600000|2023-11-30 00:20:00|4373.21|4371.21|4373.21|4371.21|4374.21|4372.21|4373.21|4371.21|106
1701303900000|2023-11-30 00:25:00|4372.21|4370.21|4371.21|4369.21|4372.21|4370.21|4371.21|4369.21|336
1701304200000|2023-11-30 00:30:00|4372.21|4370.21|4373.21|4371.21|4373.21|4371.21|4371.21|4369.21|211
1701304500000|2023-11-30 00:35:00|4374.21|4372.21|4374.21|4372.21|4375.21|4373.21|4373.21|4371.21|483
1701304800000|2023-11-30 00:40:00|4373.21|4371.21|4375.21|4373.21|4375.21|4373.21|4373.21|4371.21|127
1701305100000|2023-11-30 00:45:00|4376.21|4374.21|4375.21|4373.21|4376.21|4374.21|4375.21|4373.21|47
1701305400000|2023-11-30 00:50:00|4376.21|4374.21|4376.21|4374.21|4376.21|4374.21|4375.21|4373.21|104
1701305700000|2023-11-30 00:55:00|4375.21|4373.21|4375.21|4373.21|4375.21|4373.21|4374.21|4372.21|187
1701306000000|2023-11-30 01:00:00|4374.21|4372.21|4374.21|4372.21|4375.21|4373.21|4374.21|4372.21|182
1701306300000|2023-11-30 01:05:00|4373.21|4371.21|4373.21|4371.21|4373.21|4371.21|4373.21|4371.21|124
1701306600000|2023-11-30 01:10:00|||||||||4
1701306900000|2023-11-30 01:15:00|4374.21|4372.21|4372.21|4370.21|4374.21|4372.21|4372.21|4370.21|126
1701307200000|2023-11-30 01:20:00|4373.21|4371.21|4375.21|4373.21|4375.21|4373.21|4373.21|4371.21|229
1701307500000|2023-11-30 01:25:00|4374.21|4372.21|4374.21|4372.21|4374.21|4372.21|4374.21|4372.21|29
1701307800000|2023-11-30 01:30:00|4373.71|4371.71|4373.21|4371.21|4373.71|4371.71|4372.21|4370.21|147
1701308100000|2023-11-30 01:35:00|4372.21|4370.21|4371.21|4369.21|4373.21|4371.21|4371.21|4369.21|223
1701308400000|2023-11-30 01:40:00|4372.21|4370.21|4372.21|4370.21|4373.21|4371.21|4371.21|4369.21|122
1701308700000|2023-11-30 01:45:00|4374.21|4372.21|4373.21|4371.21|4374.21|4372.21|4373.21|4371.21|178
1701309000000|2023-11-30 01:50:00|4372.21|4370.21|4370.21|4368.21|4373.21|4371.21|4370.21|4368.21|107
1701309300000|2023-11-30 01:55:00|4371.21|4369.21|4372.21|4370.21|4372.21|4370.21|4370.21|4368.21|94
1701309600000|2023-11-30 02:00:00|4371.21|4369.21|4373.21|4371.21|4374.21|4372.21|4371.21|4369.21|50
1701309900000|2023-11-30 02:05:00|4374.21|4372.21|4374.21|4372.21|4374.21|4372.21|4373.21|4371.21|49
1701310200000|2023-11-30 02:10:00|4375.21|4373.21|4376.21|4374.21|4376.21|4374.21|4375.21|4373.21|171
1701310500000|2023-11-30 02:15:00|4375.71|4373.71|4375.21|4373.21|4376.21|4374.21|4375.21|4373.21|81
1701310800000|2023-11-30 02:20:00|4374.21|4372.21|4374.21|4372.21|4374.21|4372.21|4373.21|4371.21|81
1701311100000|2023-11-30 02:25:00|4373.71|4371.71|4374.21|4372.21|4374.21|4372.21|4373.21|4371.21|38
1701311400000|2023-11-30 02:30:00|4374.71|4372.71|4374.21|4372.21|4375.21|4373.21|4374.21|4372.21|91
1701311700000|2023-11-30 02:35:00|4375.21|4373.21|4374.21|4372.21|4375.21|4373.21|4373.21|4371.21|36
1701312000000|2023-11-30 02:40:00|4373.71|4371.71|4374.21|4372.21|4374.21|4372.21|4373.21|4371.21|37
1701312300000|2023-11-30 02:45:00|4373.21|4371.21|4376.21|4374.21|4376.21|4374.21|4373.21|4371.21|82
1701312600000|2023-11-30 02:50:00|4377.21|4375.21|4378.21|4376.21|4378.21|4376.21|4377.21|4375.21|34
1701312900000|2023-11-30 02:55:00|4377.21|4375.21|4379.21|4377.21|4379.21|4377.21|4377.21|4375.21|186
1701313200000|2023-11-30 03:00:00|4378.21|4376.21|4377.21|4375.21|4379.21|4377.21|4377.21|4375.21|68
1701313500000|2023-11-30 03:05:00|||||||||21
1701313800000|2023-11-30 03:10:00|4377.71|4375.71|4377.21|4375.21|4378.21|4376.21|4377.21|4375.21|40
1701314100000|2023-11-30 03:15:00|4376.21|4374.21|4377.21|4375.21|4377.21|4375.21|4376.21|4374.21|47
1701314400000|2023-11-30 03:20:00|4376.21|4374.21|4377.21|4375.21|4377.21|4375.21|4376.21|4374.21|51
1701314700000|2023-11-30 03:25:00|||||||||31
1701315000000|2023-11-30 03:30:00|||||||||25
1701315300000|2023-11-30 03:35:00|4378.21|4376.21|4378.21|4376.21|4378.21|4376.21|4378.21|4376.21|98
1701315600000|2023-11-30 03:40:00|4379.21|4377.21|4379.21|4377.21|4379.21|4377.21|4378.21|4376.21|192
1701315900000|2023-11-30 03:45:00|4378.21|4376.21|4379.21|4377.21|4379.21|4377.21|4378.21|4376.21|112
1701316200000|2023-11-30 03:50:00|4378.21|4376.21|4377.21|4375.21|4379.21|4377.21|4377.21|4375.21|120
1701316500000|2023-11-30 03:55:00|4378.21|4376.21|4378.21|4376.21|4378.21|4376.21|4377.21|4375.21|45
1701316800000|2023-11-30 04:00:00|||||||||31
1701317100000|2023-11-30 04:05:00|||||||||34
1701317400000|2023-11-30 04:10:00|4377.21|4375.21|4379.21|4377.21|4379.21|4377.21|4377.21|4375.21|214
1701317700000|2023-11-30 04:15:00|4378.71|4376.71|4378.21|4376.21|4379.21|4377.21|4378.21|4376.21|47
1701318000000|2023-11-30 04:20:00|4379.21|4377.21|4378.21|4376.21|4379.21|4377.21|4378.21|4376.21|26
1701318300000|2023-11-30 04:25:00|4379.21|4377.21|4379.21|4377.21|4379.21|4377.21|4379.21|4377.21|43
1701318600000|2023-11-30 04:30:00|||||||||59
1701318900000|2023-11-30 04:35:00|4380.21|4378.21|4379.21|4377.21|4380.21|4378.21|4379.21|4377.21|159
1701319200000|2023-11-30 04:40:00|||||||||25
1701319500000|2023-11-30 04:45:00|4380.21|4378.21|4380.21|4378.21|4380.21|4378.21|4380.21|4378.21|79
1701319800000|2023-11-30 04:50:00|4379.21|4377.21|4380.21|4378.21|4380.21|4378.21|4379.21|4377.21|70
1701320100000|2023-11-30 04:55:00|4379.21|4377.21|4379.21|4377.21|4380.21|4378.21|4379.21|4377.21|43
1701320400000|2023-11-30 05:00:00|4378.21|4376.21|4378.21|4376.21|4378.21|4376.21|4378.21|4376.21|92
1701320700000|2023-11-30 05:05:00|4377.21|4375.21|4380.21|4378.21|4381.21|4379.21|4377.21|4375.21|336
1701321000000|2023-11-30 05:10:00|4381.21|4379.21|4381.21|4379.21|4382.21|4380.21|4380.21|4378.21|179
1701321300000|2023-11-30 05:15:00|4382.21|4380.21|4383.21|4381.21|4383.21|4381.21|4382.21|4380.21|223
1701321600000|2023-11-30 05:20:00|4384.21|4382.21|4383.21|4381.21|4384.21|4382.21|4383.21|4381.21|208
1701321900000|2023-11-30 05:25:00|4382.71|4380.71|4382.21|4380.21|4382.71|4380.71|4381.21|4379.21|55
1701322200000|2023-11-30 05:30:00|4381.21|4379.21|4381.21|4379.21|4381.21|4379.21|4381.21|4379.21|23
1701322500000|2023-11-30 05:35:00|4382.21|4380.21|4382.21|4380.21|4382.21|4380.21|4382.21|4380.21|66
1701322800000|2023-11-30 05:40:00|4381.21|4379.21|4381.21|4379.21|4381.21|4379.21|4381.21|4379.21|48
1701323100000|2023-11-30 05:45:00|4380.21|4378.21|4379.21|4377.21|4380.21|4378.21|4379.21|4377.21|153
1701323400000|2023-11-30 05:50:00|4380.21|4378.21|4380.21|4378.21|4381.21|4379.21|4380.21|4378.21|260
1701323700000|2023-11-30 05:55:00|4381.21|4379.21|4381.21|4379.21|4382.21|4380.21|4381.21|4379.21|207
1701324000000|2023-11-30 06:00:00|4382.21|4380.21|4383.21|4381.21|4383.21|4381.21|4381.21|4379.21|363
1701324300000|2023-11-30 06:05:00|4384.21|4382.21|4384.21|4382.21|4384.21|4382.21|4384.21|4382.21|320
1701324600000|2023-11-30 06:10:00|4383.21|4381.21|4383.21|4381.21|4383.21|4381.21|4383.21|4381.21|84
1701324900000|2023-11-30 06:15:00|4384.21|4382.21|4383.21|4381.21|4384.21|4382.21|4383.21|4381.21|235
1701325200000|2023-11-30 06:20:00|4384.21|4382.21|4383.21|4381.21|4384.21|4382.21|4383.21|4381.21|110
1701325500000|2023-11-30 06:25:00|4382.21|4380.21|4382.21|4380.21|4382.21|4380.21|4381.21|4379.21|234
1701325800000|2023-11-30 06:30:00|4381.21|4379.21|4381.21|4379.21|4382.21|4380.21|4381.21|4379.21|248
1701326100000|2023-11-30 06:35:00|4382.21|4380.21|4382.21|4380.21|4382.21|4380.21|4382.21|4380.21|77
1701326400000|2023-11-30 06:40:00|4383.21|4381.21|4381.21|4379.21|4383.21|4381.21|4381.21|4379.21|124
1701326700000|2023-11-30 06:45:00|4382.21|4380.21|4381.21|4379.21|4382.21|4380.21|4381.21|4379.21|60
1701327000000|2023-11-30 06:50:00|4380.21|4378.21|4379.21|4377.21|4381.21|4379.21|4379.21|4377.21|199
1701327300000|2023-11-30 06:55:00|4379.71|4377.71|4380.21|4378.21|4380.21|4378.21|4379.21|4377.21|203
1701327600000|2023-11-30 07:00:00|4379.96|4378.46|4377.96|4376.46|4379.96|4378.46|4375.96|4374.46|1724
1701327900000|2023-11-30 07:05:00|4377.46|4375.96|4376.96|4375.46|4377.96|4376.46|4375.96|4374.46|858
1701328200000|2023-11-30 07:10:00|4377.96|4376.46|4376.96|4375.46|4377.96|4376.46|4376.96|4375.46|354
1701328500000|2023-11-30 07:15:00|4376.46|4374.96|4377.96|4376.46|4378.46|4376.96|4375.96|4374.46|418
1701328800000|2023-11-30 07:20:00|4378.46|4376.96|4375.96|4374.46|4378.96|4377.46|4374.96|4373.46|633
1701329100000|2023-11-30 07:25:00|4375.46|4373.96|4374.96|4373.46|4375.96|4374.46|4374.96|4373.46|396
1701329400000|2023-11-30 07:30:00|4373.96|4372.46|4374.96|4373.46|4375.96|4374.46|4373.96|4372.46|801
1701329700000|2023-11-30 07:35:00|4373.96|4372.46|4373.96|4372.46|4374.96|4373.46|4373.96|4372.46|523
1701330000000|2023-11-30 07:40:00|4372.96|4371.46|4370.96|4369.46|4372.96|4371.46|4370.96|4369.46|1629
1701330300000|2023-11-30 07:45:00|4371.96|4370.46|4374.96|4373.46|4374.96|4373.46|4371.96|4370.46|2350
1701330600000|2023-11-30 07:50:00|4373.96|4372.46|4372.96|4371.46|4373.96|4372.46|4371.96|4370.46|1355
1701330900000|2023-11-30 07:55:00|4371.96|4370.46|4372.96|4371.46|4373.96|4372.46|4370.96|4369.46|2107
1701331200000|2023-11-30 08:00:00|4371.96|4370.46|4372.96|4371.46|4373.96|4372.46|4370.96|4369.46|10150
1701331500000|2023-11-30 08:05:00|4373.96|4372.46|4376.96|4375.46|4377.96|4376.46|4372.96|4371.46|7785
1701331800000|2023-11-30 08:10:00|4377.96|4376.46|4371.96|4370.46|4378.96|4377.46|4370.96|4369.46|6461
1701332100000|2023-11-30 08:15:00|4372.96|4371.46|4374.96|4373.46|4375.96|4374.46|4372.96|4371.46|3973
1701332400000|2023-11-30 08:20:00|4375.96|4374.46|4375.96|4374.46|4375.96|4374.46|4371.96|4370.46|3651
1701332700000|2023-11-30 08:25:00|4374.96|4373.46|4368.96|4367.46|4374.96|4373.46|4368.96|4367.46|8437
1701333000000|2023-11-30 08:30:00|4369.96|4368.46|4369.96|4368.46|4372.96|4371.46|4369.96|4368.46|4985
1701333300000|2023-11-30 08:35:00|4370.96|4369.46|4366.96|4365.46|4371.96|4370.46|4365.96|4364.46|7309
1701333600000|2023-11-30 08:40:00|4365.96|4364.46|4362.96|4361.46|4366.96|4365.46|4361.96|4360.46|11919
1701333900000|2023-11-30 08:45:00|4363.96|4362.46|4361.96|4360.46|4363.96|4362.46|4361.96|4360.46|5125
1701334200000|2023-11-30 08:50:00|4360.96|4359.46|4361.96|4360.46|4361.96|4360.46|4359.96|4358.46|8448
1701334500000|2023-11-30 08:55:00|4360.96|4359.46|4361.96|4360.46|4362.96|4361.46|4359.96|4358.46|3851
1701334800000|2023-11-30 09:00:00|4362.96|4361.46|4365.96|4364.46|4367.96|4366.46|4361.96|4360.46|8308
1701335100000|2023-11-30 09:05:00|4366.96|4365.46|4369.96|4368.46|4371.96|4370.46|4366.96|4365.46|6107
1701335400000|2023-11-30 09:10:00|4370.96|4369.46|4372.96|4371.46|4373.96|4372.46|4370.96|4369.46|5147
1701335700000|2023-11-30 09:15:00|4371.96|4370.46|4372.96|4371.46|4372.96|4371.46|4370.96|4369.46|5754
1701336000000|2023-11-30 09:20:00|4373.96|4372.46|4373.96|4372.46|4374.96|4373.46|4372.96|4371.46|5960
1701336300000|2023-11-30 09:25:00|4372.96|4371.46|4372.96|4371.46|4373.96|4372.46|4371.96|4370.46|5114
1701336600000|2023-11-30 09:30:00|4373.96|4372.46|4371.96|4370.46|4373.96|4372.46|4370.96|4369.46|1686
1701336900000|2023-11-30 09:35:00|4372.46|4370.96|4371.96|4370.46|4372.96|4371.46|4370.96|4369.46|1989
1701337200000|2023-11-30 09:40:00|4370.96|4369.46|4371.96|4370.46|4372.96|4371.46|4369.96|4368.46|1526
1701337500000|2023-11-30 09:45:00|4370.96|4369.46|4370.96|4369.46|4371.96|4370.46|4369.96|4368.46|2748
1701337800000|2023-11-30 09:50:00|4371.96|4370.46|4371.96|4370.46|4372.96|4371.46|4370.96|4369.46|1045
1701338100000|2023-11-30 09:55:00|4372.96|4371.46|4372.96|4371.46|4372.96|4371.46|4371.96|4370.46|1862
1701338400000|2023-11-30 10:00:00|4373.96|4372.46|4372.96|4371.46|4374.96|4373.46|4371.96|4370.46|2663
1701338700000|2023-11-30 10:05:00|4371.96|4370.46|4374.96|4373.46|4374.96|4373.46|4371.96|4370.46|1336
1701339000000|2023-11-30 10:10:00|4375.96|4374.46|4376.96|4375.46|4377.96|4376.46|4374.96|4373.46|2134
1701339300000|2023-11-30 10:15:00|4375.96|4374.46|4374.96|4373.46|4375.96|4374.46|4373.96|4372.46|1923
1701339600000|2023-11-30 10:20:00|4375.96|4374.46|4376.96|4375.46|4376.96|4375.46|4375.96|4374.46|2256
1701339900000|2023-11-30 10:25:00|4375.96|4374.46|4377.96|4376.46|4377.96|4376.46|4375.96|4374.46|6685
1701340200000|2023-11-30 10:30:00|4378.96|4377.46|4380.96|4379.46|4380.96|4379.46|4377.96|4376.46|5273
1701340500000|2023-11-30 10:35:00|4379.96|4378.46|4380.96|4379.46|4380.96|4379.46|4378.96|4377.46|3876
1701340800000|2023-11-30 10:40:00|4380.46|4378.96|4378.96|4377.46|4381.96|4380.46|4378.96|4377.46|2313
1701341100000|2023-11-30 10:45:00|4379.96|4378.46|4384.65|4383.15|4384.65|4383.15|4378.96|4377.46|5455
1701341400000|2023-11-30 10:50:00|4384.75|4383.25|4384.75|4383.25|4384.75|4383.25|4383.75|4382.25|7331
1701341700000|2023-11-30 10:55:00|4383.75|4382.25|4382.75|4381.25|4384.75|4383.25|4382.75|4381.25|5922
1701342000000|2023-11-30 11:00:00|4383.75|4382.25|4382.75|4381.25|4383.75|4382.25|4382.75|4381.25|1700
1701342300000|2023-11-30 11:05:00|4381.75|4380.25|4383.75|4382.25|4383.75|4382.25|4381.75|4380.25|2483
1701342600000|2023-11-30 11:10:00|4384.75|4383.25|4384.75|4383.25|4384.75|4383.25|4384.75|4383.25|1977
1701342900000|2023-11-30 11:15:00|4383.75|4382.25|4384.75|4383.25|4384.75|4383.25|4382.75|4381.25|2878
1701343200000|2023-11-30 11:20:00|4383.75|4382.25|4383.75|4382.25|4383.75|4382.25|4382.75|4381.25|2074
1701343500000|2023-11-30 11:25:00|4384.75|4383.25|4385.75|4384.25|4385.75|4384.25|4383.75|4382.25|4883
1701343800000|2023-11-30 11:30:00|4384.75|4383.25|4384.75|4383.25|4384.75|4383.25|4384.75|4383.25|3337
1701344100000|2023-11-30 11:35:00|4385.75|4384.25|4385.75|4384.25|4385.75|4384.25|4385.75|4384.25|1250
1701344400000|2023-11-30 11:40:00|4386.75|4385.25|4384.75|4383.25|4386.75|4385.25|4384.75|4383.25|1941
1701344700000|2023-11-30 11:45:00|4385.75|4384.25|4384.75|4383.25|4385.75|4384.25|4384.75|4383.25|1505
1701345000000|2023-11-30 11:50:00|4383.75|4382.25|4385.75|4384.25|4385.75|4384.25|4383.75|4382.25|2390
1701345300000|2023-11-30 11:55:00|4384.75|4383.25|4383.75|4382.25|4384.75|4383.25|4383.75|4382.25|1489
1701345600000|2023-11-30 12:00:00|4384.75|4383.25|4386.75|4385.25|4387.75|4386.25|4384.75|4383.25|6748
1701345900000|2023-11-30 12:05:00|4387.75|4386.25|4387.75|4386.25|4387.75|4386.25|4386.75|4385.25|2194
1701346200000|2023-11-30 12:10:00|4386.75|4385.25|4387.75|4386.25|4388.75|4387.25|4386.75|4385.25|3785
1701346500000|2023-11-30 12:15:00|4386.75|4385.25|4388.75|4387.25|4389.75|4388.25|4386.75|4385.25|3511
1701346800000|2023-11-30 12:20:00|4387.75|4386.25|4388.75|4387.25|4388.75|4387.25|4386.75|4385.25|1727
1701347100000|2023-11-30 12:25:00|4389.75|4388.25|4388.75|4387.25|4389.75|4388.25|4388.75|4387.25|3433
1701347400000|2023-11-30 12:30:00|4389.75|4388.25|4389.75|4388.25|4390.75|4389.25|4389.75|4388.25|3500
1701347700000|2023-11-30 12:35:00|||||||||633
1701348000000|2023-11-30 12:40:00|4389.27|4387.77|4391.27|4389.77|4391.27|4389.77|4389.27|4387.77|2211
1701348300000|2023-11-30 12:45:00|4390.27|4388.77|4391.27|4389.77|4391.27|4389.77|4390.27|4388.77|7903
1701348600000|2023-11-30 12:50:00|4390.27|4388.77|4388.27|4386.77|4390.27|4388.77|4388.27|4386.77|2569
1701348900000|2023-11-30 12:55:00|4389.27|4387.77|4389.27|4387.77|4389.27|4387.77|4388.27|4386.77|2671
1701349200000|2023-11-30 13:00:00|4388.27|4386.77|4388.27|4386.77|4389.27|4387.77|4387.27|4385.77|2947
1701349500000|2023-11-30 13:05:00|||||||||1100
1701349800000|2023-11-30 13:10:00|4389.27|4387.77|4389.27|4387.77|4389.27|4387.77|4388.27|4386.77|4709
1701350100000|2023-11-30 13:15:00|4390.27|4388.77|4391.27|4389.77|4391.27|4389.77|4389.27|4387.77|3412
1701350400000|2023-11-30 13:20:00|4390.27|4388.77|4390.27|4388.77|4391.27|4389.77|4390.27|4388.77|592
1701350700000|2023-11-30 13:25:00|4391.27|4389.77|4393.27|4391.77|4393.27|4391.77|4390.27|4388.77|3762
1701351000000|2023-11-30 13:30:00|4392.27|4390.77|4389.27|4387.77|4393.27|4391.77|4388.27|4386.77|5386
1701351300000|2023-11-30 13:35:00|4390.27|4388.77|4391.27|4389.77|4391.27|4389.77|4388.27|4386.77|3968
1701351600000|2023-11-30 13:40:00|4390.27|4388.77|4392.27|4390.77|4392.27|4390.77|4389.27|4387.77|3338
1701351900000|2023-11-30 13:45:00|4393.27|4391.77|4392.27|4390.77|4393.27|4391.77|4392.27|4390.77|4748
1701352200000|2023-11-30 13:50:00|4391.27|4389.77|4389.27|4387.77|4392.27|4390.77|4388.27|4386.77|5689
1701352500000|2023-11-30 13:55:00|4388.77|4387.27|4388.27|4386.77|4389.27|4387.77|4386.27|4384.77|6798
1701352800000|2023-11-30 14:00:00|4387.27|4385.77|4386.27|4384.77|4387.27|4385.77|4384.27|4382.77|5098
1701353100000|2023-11-30 14:05:00|4385.27|4383.77|4385.27|4383.77|4386.27|4384.77|4385.27|4383.77|2255
1701353400000|2023-11-30 14:10:00|4384.27|4382.77|4386.27|4384.77|4387.27|4385.77|4384.27|4382.77|5101
1701353700000|2023-11-30 14:15:00|4387.27|4385.77|4387.27|4385.77|4387.27|4385.77|4386.27|4384.77|6423
1701354000000|2023-11-30 14:20:00|4386.27|4384.77|4388.27|4386.77|4388.27|4386.77|4386.27|4384.77|1843
1701354300000|2023-11-30 14:25:00|4389.27|4387.77|4387.27|4385.77|4389.27|4387.77|4386.27|4384.77|8114
1701354600000|2023-11-30 14:30:00|4386.27|4384.77|4384.27|4382.77|4387.27|4385.77|4383.27|4381.77|9012
1701354900000|2023-11-30 14:35:00|4383.27|4381.77|4382.27|4380.77|4384.27|4382.77|4380.27|4378.77|9565
1701355200000|2023-11-30 14:40:00|4381.27|4379.77|4383.27|4381.77|4384.27|4382.77|4380.27|4378.77|6978
1701355500000|2023-11-30 14:45:00|4382.27|4380.77|4381.27|4379.77|4382.27|4380.77|4378.27|4376.77|8309
1701355800000|2023-11-30 14:50:00|4382.27|4380.77|4387.27|4385.77|4387.27|4385.77|4381.27|4379.77|7349
1701356100000|2023-11-30 14:55:00|4386.27|4384.77|4386.27|4384.77|4387.27|4385.77|4384.27|4382.77|3681
1701356400000|2023-11-30 15:00:00|4385.27|4383.77|4381.27|4379.77|4386.27|4384.77|4380.27|4378.77|8253
1701356700000|2023-11-30 15:05:00|4382.27|4380.77|4381.27|4379.77|4383.27|4381.77|4380.27|4378.77|7165
1701357000000|2023-11-30 15:10:00|4381.46|4379.96|4385.46|4383.96|4386.46|4384.96|4380.46|4378.96|5107
1701357300000|2023-11-30 15:15:00|4384.46|4382.96|4386.46|4384.96|4388.46|4386.96|4384.46|4382.96|6915
1701357600000|2023-11-30 15:20:00|4385.46|4383.96|4386.46|4384.96|4388.46|4386.96|4385.46|4383.96|6646
1701357900000|2023-11-30 15:25:00|4387.46|4385.96|4385.46|4383.96|4387.46|4385.96|4384.46|4382.96|5059
1701358200000|2023-11-30 15:30:00|4384.46|4382.96|4387.46|4385.96|4387.46|4385.96|4384.46|4382.96|4409
1701358500000|2023-11-30 15:35:00|4386.46|4384.96|4382.46|4380.96|4386.46|4384.96|4381.46|4379.96|5287
1701358800000|2023-11-30 15:40:00|4383.46|4381.96|4384.46|4382.96|4385.46|4383.96|4382.46|4380.96|4920
1701359100000|2023-11-30 15:45:00|4383.46|4381.96|4381.46|4379.96|4383.46|4381.96|4380.46|4378.96|4845
1701359400000|2023-11-30 15:50:00|4382.46|4380.96|4380.46|4378.96|4382.46|4380.96|4379.46|4377.96|5630
1701359700000|2023-11-30 15:55:00|4379.46|4377.96|4383.46|4381.96|4383.46|4381.96|4378.46|4376.96|7858
1701360000000|2023-11-30 16:00:00|4382.46|4380.96|4381.46|4379.96|4383.46|4381.96|4381.46|4379.96|10993
1701360300000|2023-11-30 16:05:00|4382.46|4380.96|4384.46|4382.96|4385.46|4383.96|4382.46|4380.96|14477
1701360600000|2023-11-30 16:10:00|4385.46|4383.96|4388.46|4386.96|4389.46|4387.96|4385.46|4383.96|11060
1701360900000|2023-11-30 16:15:00|4389.46|4387.96|4386.46|4384.96|4389.46|4387.96|4386.46|4384.96|12176
1701361200000|2023-11-30 16:20:00|4385.46|4383.96|4384.46|4382.96|4385.46|4383.96|4384.46|4382.96|18469
1701361500000|2023-11-30 16:25:00|4385.46|4383.96|4385.46|4383.96|4386.46|4384.96|4384.46|4382.96|51813
1701361800000|2023-11-30 16:30:00|4384.46|4382.96|4382.46|4380.96|4386.46|4384.96|4381.46|4379.96|103968
1701362100000|2023-11-30 16:35:00|4381.46|4379.96|4382.46|4380.96|4383.46|4381.96|4381.46|4379.96|36937
1701362400000|2023-11-30 16:40:00|4383.46|4381.96|4382.46|4380.96|4383.46|4381.96|4381.46|4379.96|14619
1701362700000|2023-11-30 16:45:00|4381.46|4379.96|4383.46|4381.96|4383.46|4381.96|4381.46|4379.96|19714
1701363000000|2023-11-30 16:50:00|4382.46|4380.96|4381.46|4379.96|4382.46|4380.96|4380.46|4378.96|24699
1701363300000|2023-11-30 16:55:00|4380.46|4378.96|4379.46|4377.96|4380.46|4378.96|4379.46|4377.96|10279
1701363600000|2023-11-30 17:00:00|4380.46|4378.96|4382.46|4380.96|4382.46|4380.96|4379.96|4378.46|12085
1701363900000|2023-11-30 17:05:00|4383.46|4381.96|4383.46|4381.96|4383.46|4381.96|4383.46|4381.96|10118
1701364200000|2023-11-30 17:10:00|4382.46|4380.96|4383.46|4381.96|4383.46|4381.96|4382.46|4380.96|2811
1701364500000|2023-11-30 17:15:00|4382.46|4380.96|4381.46|4379.96|4382.46|4380.96|4381.46|4379.96|3841
1701364800000|2023-11-30 17:20:00|4380.46|4378.96|4382.46|4380.96|4382.46|4380.96|4380.46|4378.96|2899
1701365100000|2023-11-30 17:25:00|4383.46|4381.96|4383.46|4381.96|4383.46|4381.96|4382.46|4380.96|1420
1701365400000|2023-11-30 17:30:00|4384.46|4382.96|4382.46|4380.96|4384.46|4382.96|4382.46|4380.96|2118
1701365700000|2023-11-30 17:35:00|4383.46|4381.96|4382.46|4380.96|4383.46|4381.96|4382.46|4380.96|3137
1701366000000|2023-11-30 17:40:00|4383.46|4381.96|4386.46|4384.96|4386.46|4384.96|4383.46|4381.96|1668
1701366300000|2023-11-30 17:45:00|4387.46|4385.96|4386.46|4384.96|4387.46|4385.96|4386.46|4384.96|1827
1701366600000|2023-11-30 17:50:00|4387.46|4385.96|4386.46|4384.96|4387.46|4385.96|4386.46|4384.96|1608
1701366900000|2023-11-30 17:55:00|4387.46|4385.96|4387.46|4385.96|4387.46|4385.96|4386.46|4384.96|947
1701367200000|2023-11-30 18:00:00|4386.46|4384.96|4387.46|4385.96|4387.46|4385.96|4386.46|4384.96|616
1701367500000|2023-11-30 18:05:00|4386.46|4384.96|4385.46|4383.96|4387.46|4385.96|4385.46|4383.96|1265
1701367800000|2023-11-30 18:10:00|4386.46|4384.96|4386.46|4384.96|4386.46|4384.96|4385.46|4383.96|641
1701368100000|2023-11-30 18:15:00|4387.46|4385.96|4386.46|4384.96|4387.46|4385.96|4386.46|4384.96|628
1701368400000|2023-11-30 18:20:00|4387.46|4385.96|4387.46|4385.96|4387.46|4385.96|4386.46|4384.96|581
1701368700000|2023-11-30 18:25:00|4386.46|4384.96|4385.46|4383.96|4386.46|4384.96|4385.46|4383.96|534
1701369000000|2023-11-30 18:30:00|4384.46|4382.96|4386.46|4384.96|4386.46|4384.96|4383.46|4381.96|948
1701369300000|2023-11-30 18:35:00|4387.46|4385.96|4387.46|4385.96|4387.46|4385.96|4386.46|4384.96|406
1701369600000|2023-11-30 18:40:00|4386.46|4384.96|4386.46|4384.96|4387.46|4385.96|4386.46|4384.96|403
1701369900000|2023-11-30 18:45:00|4385.46|4383.96|4386.46|4384.96|4386.46|4384.96|4385.46|4383.96|348
1701370200000|2023-11-30 18:50:00|4385.46|4383.96|4385.46|4383.96|4385.46|4383.96|4384.46|4382.96|529
1701370500000|2023-11-30 18:55:00|4386.46|4384.96|4387.46|4385.96|4387.46|4385.96|4386.46|4384.96|1273
1701370800000|2023-11-30 19:00:00|4388.46|4386.96|4388.46|4386.96|4389.46|4387.96|4387.46|4385.96|2115
1701371100000|2023-11-30 19:05:00|4389.46|4387.96|4389.46|4387.96|4389.46|4387.96|4389.46|4387.96|427
1701371400000|2023-11-30 19:10:00|4390.46|4388.96|4391.46|4389.96|4391.46|4389.96|4390.46|4388.96|1856
1701371700000|2023-11-30 19:15:00|4392.46|4390.96|4391.46|4389.96|4392.46|4390.96|4390.46|4388.96|1176
1701372000000|2023-11-30 19:20:00|4390.46|4388.96|4391.46|4389.96|4391.46|4389.96|4390.46|4388.96|654
1701372300000|2023-11-30 19:25:00|4391.96|4390.46|4391.46|4389.96|4392.46|4390.96|4391.46|4389.96|333
1701372600000|2023-11-30 19:30:00|4390.96|4389.46|4392.46|4390.96|4392.46|4390.96|4390.46|4388.96|637
1701372900000|2023-11-30 19:35:00|4391.46|4389.96|4392.46|4390.96|4392.46|4390.96|4391.46|4389.96|1459
1701373200000|2023-11-30 19:40:00|||||||||103
1701373500000|2023-11-30 19:45:00|4393.46|4391.96|4393.46|4391.96|4393.46|4391.96|4393.46|4391.96|432
1701373800000|2023-11-30 19:50:00|||||||||679
1701374100000|2023-11-30 19:55:00|4394.46|4392.96|4394.46|4392.96|4394.46|4392.96|4394.46|4392.96|657
1701374400000|2023-11-30 20:00:00|4393.46|4391.96|4393.46|4391.96|4394.46|4392.96|4392.46|4390.96|1217
1701374700000|2023-11-30 20:05:00|4392.46|4390.96|4391.46|4389.96|4393.46|4391.96|4391.46|4389.96|950
1701375000000|2023-11-30 20:10:00|4392.46|4390.96|4391.46|4389.96|4392.46|4390.96|4391.46|4389.96|603
1701375300000|2023-11-30 20:15:00|4390.46|4388.96|4389.46|4387.96|4390.46|4388.96|4389.46|4387.96|277
1701375600000|2023-11-30 20:20:00|4390.46|4388.96|4386.46|4384.96|4390.46|4388.96|4386.46|4384.96|3837
1701375900000|2023-11-30 20:25:00|4387.46|4385.96|4386.46|4384.96|4387.46|4385.96|4385.46|4383.96|1034
1701376200000|2023-11-30 20:30:00|4387.46|4385.96|4387.46|4385.96|4387.46|4385.96|4386.46|4384.96|371
1701376500000|2023-11-30 20:35:00|4386.46|4384.96|4388.46|4386.96|4388.46|4386.96|4386.46|4384.96|556
1701376800000|2023-11-30 20:40:00|4389.46|4387.96|4392.46|4390.96|4392.46|4390.96|4389.46|4387.96|820
1701377100000|2023-11-30 20:45:00|4391.46|4389.96|4391.46|4389.96|4393.46|4391.96|4391.46|4389.96|1917
1701377400000|2023-11-30 20:50:00|4392.46|4390.96|4396.46|4394.96|4396.46|4394.96|4392.46|4390.96|4913
1701377700000|2023-11-30 20:55:00|4395.46|4393.96|4394.46|4392.96|4397.46|4395.96|4393.96|4392.46|4654
1701378000000|2023-11-30 21:00:00|4392.81|4389.81|4392.61|4389.61|4395.51|4392.51|4392.11|4389.11|115
1701378300000|2023-11-30 21:05:00|4392.81|4389.81|4393.11|4390.11|4394.01|4391.01|4392.11|4389.11|0
1701378600000|2023-11-30 21:10:00|4393.31|4390.31|4392.81|4389.81|4394.01|4391.01|4392.61|4389.61|0
1701378900000|2023-11-30 21:15:00|4393.11|4390.11|4392.81|4389.81|4393.61|4390.61|4392.41|4389.41|0
1701379200000|2023-11-30 21:20:00|4393.11|4390.11|4393.11|4390.11|4393.71|4390.71|4392.61|4389.61|0
1701379500000|2023-11-30 21:25:00|4393.21|4390.21|4393.31|4390.31|4393.31|4390.31|4392.41|4389.41|0
1701379800000|2023-11-30 21:30:00|4393.41|4390.41|4392.81|4389.81|4393.61|4390.61|4392.81|4389.81|0
1701380100000|2023-11-30 21:35:00|4392.61|4389.61|4392.11|4389.11|4392.61|4389.61|4392.11|4389.11|0
1701380400000|2023-11-30 21:40:00|4392.41|4389.41|4392.11|4389.11|4392.41|4389.41|4391.91|4388.91|0
1701380700000|2023-11-30 21:45:00|4391.91|4388.91|4390.91|4387.91|4391.91|4388.91|4390.71|4387.71|0
1701381000000|2023-11-30 21:50:00|4391.01|4388.01|4391.51|4388.51|4391.91|4388.91|4390.91|4387.91|0
1701381300000|2023-11-30 21:55:00|4391.41|4388.41|4390.81|4387.81|4391.91|4388.91|4390.51|4387.51|0
1701381600000|2023-11-30 22:00:00|4390.71|4387.71|4390.61|4387.61|4390.71|4387.71|4390.31|4387.31|0
1701381900000|2023-11-30 22:05:00|4390.91|4387.91|4390.91|4387.91|4390.91|4387.91|4390.71|4387.71|0
1701382200000|2023-11-30 22:10:00|4391.11|4388.11|4391.41|4388.41|4391.51|4388.51|4390.91|4387.91|0
1701382500000|2023-11-30 22:15:00|4391.31|4388.31|4391.31|4388.31|4391.41|4388.41|4391.31|4388.31|0
1701382800000|2023-11-30 22:20:00|4391.41|4388.41|4391.31|4388.31|4391.41|4388.41|4391.31|4388.31|0
1701383100000|2023-11-30 22:25:00|4391.41|4388.41|4391.41|4388.41|4391.41|4388.41|4391.41|4388.41|0
1701383400000|2023-11-30 22:30:00|4391.31|4388.31|4391.01|4388.01|4391.41|4388.41|4391.01|4388.01|0
1701383700000|2023-11-30 22:35:00|4390.81|4387.81|4390.31|4387.31|4390.81|4387.81|4389.91|4386.91|0
1701384000000|2023-11-30 22:40:00|4390.51|4387.51|4390.51|4387.51|4390.61|4387.61|4390.41|4387.41|0
1701384600000|2023-11-30 22:50:00|4390.41|4387.41|4390.41|4387.41|4390.41|4387.41|4390.41|4387.41|0
1701384900000|2023-11-30 22:55:00|4390.71|4387.71|4390.31|4387.31|4390.71|4387.71|4390.31|4387.31|0
1701385200000|2023-11-30 23:00:00|4390.51|4387.51|4390.91|4387.91|4391.21|4388.21|4390.11|4387.11|0
1701385500000|2023-11-30 23:05:00|4390.81|4387.81|4391.61|4388.61|4391.61|4388.61|4390.71|4387.71|0
1701385800000|2023-11-30 23:10:00|4391.91|4388.91|4390.91|4387.91|4392.11|4389.11|4390.91|4387.91|0
1701386100000|2023-11-30 23:15:00|4391.21|4388.21|4391.21|4388.21|4391.41|4388.41|4391.21|4388.21|0
1701386400000|2023-11-30 23:20:00|4390.91|4387.91|4391.61|4388.61|4391.61|4388.61|4390.91|4387.91|0
1701386700000|2023-11-30 23:25:00|4391.91|4388.91|4392.41|4389.41|4392.41|4389.41|4391.91|4388.91|0
1701387000000|2023-11-30 23:30:00|4392.11|4389.11|4391.61|4388.61|4392.11|4389.11|4391.61|4388.61|0
1701387300000|2023-11-30 23:35:00|4391.91|4388.91|4392.11|4389.11|4392.11|4389.11|4391.61|4388.61|0
1701387600000|2023-11-30 23:40:00|4392.41|4389.41|4392.11|4389.11|4392.41|4389.41|4391.91|4388.91|0
1701387900000|2023-11-30 23:45:00|4391.91|4388.91|4391.91|4388.91|4392.11|4389.11|4391.91|4388.91|0
1701388200000|2023-11-30 23:50:00|4392.11|4389.11|4391.61|4388.61|4392.11|4389.11|4391.61|4388.61|0
1701388500000|2023-11-30 23:55:00|4391.91|4388.91|4391.91|4388.91|4391.91|4388.91|4391.61|4388.61|0
1701388800000|2023-12-01 00:00:00|4391.61|4388.61|4390.91|4387.91|4391.91|4388.91|4390.71|4387.71|0
1701389100000|2023-12-01 00:05:00|4391.01|4388.01|4391.91|4388.91|4391.91|4388.91|4390.91|4387.91|0
1701389400000|2023-12-01 00:10:00|4392.11|4389.11|4392.41|4389.41|4392.41|4389.41|4391.91|4388.91|0
1701389700000|2023-12-01 00:15:00|4392.11|4389.11|4393.71|4391.71|4393.71|4391.71|4392.11|4389.11|297
1701390000000|2023-12-01 00:20:00|4392.71|4390.71|4393.71|4391.71|4393.71|4391.71|4392.71|4390.71|234
1701390300000|2023-12-01 00:25:00|4392.71|4390.71|4392.71|4390.71|4394.21|4392.21|4392.71|4390.71|255
1701390600000|2023-12-01 00:30:00|4393.71|4391.71|4392.71|4390.71|4393.71|4391.71|4392.71|4390.71|79
1701390900000|2023-12-01 00:35:00|4393.71|4391.71|4393.71|4391.71|4393.71|4391.71|4392.71|4390.71|86
1701391200000|2023-12-01 00:40:00|4392.71|4390.71|4392.71|4390.71|4392.71|4390.71|4392.71|4390.71|42
1701391500000|2023-12-01 00:45:00|4392.21|4390.21|4391.71|4389.71|4392.71|4390.71|4391.71|4389.71|193
1701391800000|2023-12-01 00:50:00|||||||||16
1701392100000|2023-12-01 00:55:00|||||||||32
1701392400000|2023-12-01 01:00:00|4392.71|4390.71|4392.71|4390.71|4392.71|4390.71|4391.71|4389.71|111
1701392700000|2023-12-01 01:05:00|4392.21|4390.21|4392.71|4390.71|4392.71|4390.71|4392.21|4390.21|89
1701393000000|2023-12-01 01:10:00|4393.71|4391.71|4393.71|4391.71|4393.71|4391.71|4393.71|4391.71|66
1701393300000|2023-12-01 01:15:00|||||||||17
1701393600000|2023-12-01 01:20:00|4394.71|4392.71|4393.71|4391.71|4394.71|4392.71|4393.71|4391.71|104
1701393900000|2023-12-01 01:25:00|4392.71|4390.71|4393.71|4391.71|4393.71|4391.71|4392.71|4390.71|84
1701394200000|2023-12-01 01:30:00|4394.71|4392.71|4394.71|4392.71|4394.71|4392.71|4393.71|4391.71|95
1701394500000|2023-12-01 01:35:00|4395.71|4393.71|4395.71|4393.71|4395.71|4393.71|4394.71|4392.71|125
1701394800000|2023-12-01 01:40:00|4396.71|4394.71|4394.71|4392.71|4396.71|4394.71|4394.71|4392.71|489
1701395100000|2023-12-01 01:45:00|4395.71|4393.71|4394.71|4392.71|4395.71|4393.71|4394.71|4392.71|103
1701395400000|2023-12-01 01:50:00|4395.71|4393.71|4395.71|4393.71|4395.71|4393.71|4394.71|4392.71|133
1701395700000|2023-12-01 01:55:00|4395.21|4393.21|4394.71|4392.71|4395.71|4393.71|4394.71|4392.71|45
1701396000000|2023-12-01 02:00:00|4395.71|4393.71|4397.71|4395.71|4397.71|4395.71|4395.71|4393.71|256
1701396300000|2023-12-01 02:05:00|4398.71|4396.71|4398.71|4396.71|4398.71|4396.71|4398.21|4396.21|179
1701396600000|2023-12-01 02:10:00|||||||||248
1701396900000|2023-12-01 02:15:00|4399.71|4397.71|4399.71|4397.71|4399.71|4397.71|4399.71|4397.71|179
1701397200000|2023-12-01 02:20:00|||||||||108
1701397500000|2023-12-01 02:25:00|||||||||118
1701397800000|2023-12-01 02:30:00|4400.71|4398.71|4406.71|4404.71|4412.71|4410.71|4400.71|4398.71|7445
1701398100000|2023-12-01 02:35:00|4407.71|4405.71|4408.71|4406.71|4408.71|4406.71|4406.71|4404.71|360
1701398400000|2023-12-01 02:40:00|4409.71|4407.71|4408.71|4406.71|4409.71|4407.71|4408.71|4406.71|112
1701398700000|2023-12-01 02:45:00|4408.21|4406.21|4407.71|4405.71|4408.71|4406.71|4407.71|4405.71|288
1701399000000|2023-12-01 02:50:00|4408.71|4406.71|4407.71|4405.71|4408.71|4406.71|4407.71|4405.71|85
1701399300000|2023-12-01 02:55:00|4407.21|4405.21|4406.71|4404.71|4407.71|4405.71|4406.71|4404.71|176
1701399600000|2023-12-01 03:00:00|4407.21|4405.21|4406.71|4404.71|4407.21|4405.21|4406.71|4404.71|86
1701399900000|2023-12-01 03:05:00|4406.21|4404.21|4406.71|4404.71|4406.71|4404.71|4405.71|4403.71|41
1701400200000|2023-12-01 03:10:00|||||||||38
1701400500000|2023-12-01 03:15:00|||||||||7
1701400800000|2023-12-01 03:20:00|||||||||13
1701401100000|2023-12-01 03:25:00|4407.71|4405.71|4407.71|4405.71|4407.71|4405.71|4407.71|4405.71|85
1701401400000|2023-12-01 03:30:00|4406.71|4404.71|4406.71|4404.71|4406.71|4404.71|4406.71|4404.71|95
1701401700000|2023-12-01 03:35:00|4405.71|4403.71|4405.71|4403.71|4405.71|4403.71|4405.71|4403.71|64
1701402000000|2023-12-01 03:40:00|4406.21|4404.21|4404.71|4402.71|4406.21|4404.21|4404.71|4402.71|44
1701402300000|2023-12-01 03:45:00|4405.71|4403.71|4404.71|4402.71|4405.71|4403.71|4404.71|4402.71|48
1701402600000|2023-12-01 03:50:00|||||||||16
1701402900000|2023-12-01 03:55:00|4405.71|4403.71|4406.21|4404.21|4406.71|4404.71|4405.71|4403.71|65
1701403200000|2023-12-01 04:00:00|4405.71|4403.71|4405.71|4403.71|4405.71|4403.71|4405.71|4403.71|10
1701403500000|2023-12-01 04:05:00|||||||||1
1701403800000|2023-12-01 04:10:00|4405.21|4403.21|4405.71|4403.71|4405.71|4403.71|4404.71|4402.71|84
1701404100000|2023-12-01 04:15:00|4406.71|4404.71|4406.71|4404.71|4406.71|4404.71|4406.71|4404.71|74
1701404400000|2023-12-01 04:20:00|||||||||11
1701404700000|2023-12-01 04:25:00|||||||||2
1701405000000|2023-12-01 04:30:00|||||||||4
1701405300000|2023-12-01 04:35:00|4405.71|4403.71|4405.71|4403.71|4405.71|4403.71|4405.71|4403.71|73
1701405600000|2023-12-01 04:40:00|4406.71|4404.71|4405.71|4403.71|4406.71|4404.71|4405.71|4403.71|34
1701405900000|2023-12-01 04:45:00|4406.71|4404.71|4406.71|4404.71|4406.71|4404.71|4406.71|4404.71|11
1701406200000|2023-12-01 04:50:00|||||||||3
1701406500000|2023-12-01 04:55:00|||||||||6
1701406800000|2023-12-01 05:00:00|4405.71|4403.71|4405.71|4403.71|4406.71|4404.71|4405.71|4403.71|54
1701407100000|2023-12-01 05:05:00|4404.71|4402.71|4404.71|4402.71|4404.71|4402.71|4403.71|4401.71|135
1701407400000|2023-12-01 05:10:00|4405.71|4403.71|4404.71|4402.71|4406.71|4404.71|4404.71|4402.71|277
1701407700000|2023-12-01 05:15:00|4405.71|4403.71|4405.71|4403.71|4405.71|4403.71|4404.71|4402.71|39
1701408000000|2023-12-01 05:20:00|4405.21|4403.21|4404.71|4402.71|4405.21|4403.21|4404.71|4402.71|18
1701408300000|2023-12-01 05:25:00|4405.71|4403.71|4405.71|4403.71|4405.71|4403.71|4404.71|4402.71|26
1701408600000|2023-12-01 05:30:00|4404.71|4402.71|4405.71|4403.71|4405.71|4403.71|4401.71|4399.71|140
1701408900000|2023-12-01 05:35:00|4405.21|4403.21|4405.71|4403.71|4406.71|4404.71|4405.21|4403.21|127
1701409200000|2023-12-01 05:40:00|4404.71|4402.71|4405.71|4403.71|4405.71|4403.71|4404.71|4402.71|62
1701409500000|2023-12-01 05:45:00|4405.21|4403.21|4405.71|4403.71|4405.71|4403.71|4403.71|4401.71|90
1701409800000|2023-12-01 05:50:00|4404.71|4402.71|4405.71|4403.71|4405.71|4403.71|4404.71|4402.71|8
1701410100000|2023-12-01 05:55:00|4405.21|4403.21|4403.71|4401.71|4405.71|4403.71|4403.71|4401.71|74
1701410400000|2023-12-01 06:00:00|4403.21|4401.21|4402.71|4400.71|4404.71|4402.71|4402.71|4400.71|289
1701410700000|2023-12-01 06:05:00|4403.21|4401.21|4402.71|4400.71|4403.71|4401.71|4402.71|4400.71|177
1701411000000|2023-12-01 06:10:00|4403.71|4401.71|4405.71|4403.71|4405.71|4403.71|4403.71|4401.71|306
1701411300000|2023-12-01 06:15:00|4404.71|4402.71|4404.71|4402.71|4404.71|4402.71|4404.71|4402.71|75
1701411600000|2023-12-01 06:20:00|4405.71|4403.71|4405.71|4403.71|4405.71|4403.71|4404.71|4402.71|230
1701411900000|2023-12-01 06:25:00|4404.71|4402.71|4402.71|4400.71|4404.71|4402.71|4402.71|4400.71|384
1701412200000|2023-12-01 06:30:00|4401.71|4399.71|4402.71|4400.71|4402.71|4400.71|4400.71|4398.71|281
1701412500000|2023-12-01 06:35:00|4403.21|4401.21|4401.71|4399.71|4403.21|4401.21|4401.71|4399.71|276
1701412800000|2023-12-01 06:40:00|4402.21|4400.21|4401.71|4399.71|4402.21|4400.21|4400.71|4398.71|272
1701413100000|2023-12-01 06:45:00|4400.71|4398.71|4399.71|4397.71|4400.71|4398.71|4399.71|4397.71|253
1701413400000|2023-12-01 06:50:00|4400.71|4398.71|4400.71|4398.71|4400.71|4398.71|4399.71|4397.71|285
1701413700000|2023-12-01 06:55:00|4401.71|4399.71|4401.71|4399.71|4401.71|4399.71|4401.71|4399.71|146
1701414000000|2023-12-01 07:00:00|4401.46|4399.96|4404.46|4402.96|4405.46|4403.96|4399.46|4397.96|3403
1701414300000|2023-12-01 07:05:00|4403.46|4401.96|4402.46|4400.96|4403.46|4401.96|4401.46|4399.96|1708
1701414600000|2023-12-01 07:10:00|4401.46|4399.96|4403.46|4401.96|4404.46|4402.96|4401.46|4399.96|1168
1701414900000|2023-12-01 07:15:00|4404.46|4402.96|4403.46|4401.96|4404.46|4402.96|4402.96|4401.46|524
1701415200000|2023-12-01 07:20:00|4402.46|4400.96|4401.46|4399.96|4402.46|4400.96|4401.46|4399.96|646
1701415500000|2023-12-01 07:25:00|4401.96|4400.46|4401.46|4399.96|4402.46|4400.96|4401.46|4399.96|889
1701415800000|2023-12-01 07:30:00|4402.46|4400.96|4402.46|4400.96|4403.46|4401.96|4401.46|4399.96|736
1701416100000|2023-12-01 07:35:00|4401.46|4399.96|4402.46|4400.96|4402.46|4400.96|4401.46|4399.96|591
1701416400000|2023-12-01 07:40:00|4403.46|4401.96|4403.46|4401.96|4403.46|4401.96|4403.46|4401.96|427
1701416700000|2023-12-01 07:45:00|||||||||503
1701417000000|2023-12-01 07:50:00|4402.46|4400.96|4401.46|4399.96|4403.46|4401.96|4401.46|4399.96|1179
1701417300000|2023-12-01 07:55:00|4402.46|4400.96|4400.46|4398.96|4402.46|4400.96|4400.46|4398.96|6767
1701417600000|2023-12-01 08:00:00|4399.96|4398.46|4406.46|4404.96|4406.46|4404.96|4399.46|4397.96|20769
1701417900000|2023-12-01 08:05:00|4405.96|4404.46|4408.46|4406.96|4409.46|4407.96|4405.46|4403.96|8033
1701418200000|2023-12-01 08:10:00|4409.46|4407.96|4406.46|4404.96|4409.46|4407.96|4406.46|4404.96|7758
1701418500000|2023-12-01 08:15:00|4407.46|4405.96|4408.46|4406.96|4408.46|4406.96|4405.46|4403.96|5571
1701418800000|2023-12-01 08:20:00|4407.46|4405.96|4403.46|4401.96|4408.46|4406.96|4403.46|4401.96|6148
1701419100000|2023-12-01 08:25:00|4404.46|4402.96|4404.46|4402.96|4405.46|4403.96|4402.46|4400.96|12381
1701419400000|2023-12-01 08:30:00|4403.46|4401.96|4405.46|4403.96|4407.46|4405.96|4402.46|4400.96|10099
1701419700000|2023-12-01 08:35:00|4406.46|4404.96|4405.46|4403.96|4407.96|4406.46|4405.46|4403.96|7549
1701420000000|2023-12-01 08:40:00|4405.91|4404.41|4405.91|4404.41|4406.91|4405.41|4404.91|4403.41|4113
1701420300000|2023-12-01 08:45:00|4406.91|4405.41|4408.91|4407.41|4408.91|4407.41|4406.91|4405.41|3402
1701420600000|2023-12-01 08:50:00|4409.91|4408.41|4411.91|4410.41|4412.91|4411.41|4408.91|4407.41|9976
1701420900000|2023-12-01 08:55:00|4411.41|4409.91|4412.91|4411.41|4413.91|4412.41|4410.91|4409.41|11053
1701421200000|2023-12-01 09:00:00|4413.91|4412.41|4415.91|4414.41|4416.91|4415.41|4413.91|4412.41|11230
1701421500000|2023-12-01 09:05:00|4416.91|4415.41|4415.91|4414.41|4416.91|4415.41|4413.91|4412.41|7335
1701421800000|2023-12-01 09:10:00|4416.91|4415.41|4416.91|4415.41|4416.91|4415.41|4414.91|4413.41|6725
1701422100000|2023-12-01 09:15:00|4417.91|4416.41|4420.91|4419.41|4420.91|4419.41|4416.91|4415.41|5891
1701422400000|2023-12-01 09:20:00|4419.91|4418.41|4420.41|4418.91|4421.91|4420.41|4419.91|4418.41|12637
1701422700000|2023-12-01 09:25:00|4420.91|4419.41|4417.91|4416.41|4420.91|4419.41|4416.91|4415.41|11570
1701423000000|2023-12-01 09:30:00|4416.91|4415.41|4418.91|4417.41|4419.91|4418.41|4416.91|4415.41|12441
1701423300000|2023-12-01 09:35:00|4417.91|4416.41|4416.91|4415.41|4417.91|4416.41|4415.91|4414.41|10055
1701423600000|2023-12-01 09:40:00|4417.91|4416.41|4417.91|4416.41|4418.91|4417.41|4416.91|4415.41|6462
1701423900000|2023-12-01 09:45:00|4416.91|4415.41|4417.91|4416.41|4418.91|4417.41|4416.91|4415.41|5960
1701424200000|2023-12-01 09:50:00|4416.91|4415.41|4412.91|4411.41|4416.91|4415.41|4412.91|4411.41|6818
1701424500000|2023-12-01 09:55:00|4413.91|4412.41|4411.91|4410.41|4413.91|4412.41|4411.91|4410.41|4256
1701424800000|2023-12-01 10:00:00|4410.91|4409.41|4409.91|4408.41|4411.91|4410.41|4408.91|4407.41|8055
1701425100000|2023-12-01 10:05:00|4408.91|4407.41|4411.91|4410.41|4411.91|4410.41|4408.91|4407.41|8211
1701425400000|2023-12-01 10:10:00|4410.91|4409.41|4411.91|4410.41|4411.91|4410.41|4410.91|4409.41|2457
1701425700000|2023-12-01 10:15:00|4412.91|4411.41|4413.91|4412.41|4413.91|4412.41|4412.91|4411.41|12385
1701426000000|2023-12-01 10:20:00|4412.91|4411.41|4413.91|4412.41|4413.91|4412.41|4412.91|4411.41|5158
1701426300000|2023-12-01 10:25:00|4414.91|4413.41|4414.91|4413.41|4416.91|4415.41|4414.91|4413.41|7279
1701426600000|2023-12-01 10:30:00|4413.91|4412.41|4414.91|4413.41|4414.91|4413.41|4413.91|4412.41|3871
1701426900000|2023-12-01 10:35:00|4413.91|4412.41|4414.91|4413.41|4416.91|4415.41|4413.91|4412.41|8965
1701427200000|2023-12-01 10:40:00|4413.91|4412.41|4413.91|4412.41|4413.91|4412.41|4411.91|4410.41|9496
1701427500000|2023-12-01 10:45:00|4412.91|4411.41|4415.91|4414.41|4416.91|4415.41|4412.91|4411.41|9873
1701427800000|2023-12-01 10:50:00|4416.91|4415.41|4415.91|4414.41|4416.91|4415.41|4413.91|4412.41|11451
1701428100000|2023-12-01 10:55:00|4414.91|4413.41|4414.91|4413.41|4415.91|4414.41|4413.91|4412.41|16803
1701428400000|2023-12-01 11:00:00|4413.91|4412.41|4413.91|4412.41|4414.91|4413.41|4412.91|4411.41|6634
1701428700000|2023-12-01 11:05:00|4412.91|4411.41|4411.91|4410.41|4412.91|4411.41|4410.91|4409.41|2343
1701429000000|2023-12-01 11:10:00|4410.91|4409.41|4410.91|4409.41|4411.91|4410.41|4409.91|4408.41|2102
1701429300000|2023-12-01 11:15:00|4411.91|4410.41|4411.91|4410.41|4412.91|4411.41|4410.91|4409.41|12093
1701429600000|2023-12-01 11:20:00|4412.91|4411.41|4414.91|4413.41|4414.91|4413.41|4412.91|4411.41|1272
1701429900000|2023-12-01 11:25:00|4413.91|4412.41|4412.91|4411.41|4413.91|4412.41|4412.91|4411.41|8288
1701430200000|2023-12-01 11:30:00|4413.41|4411.91|4414.91|4413.41|4414.91|4413.41|4412.91|4411.41|5344
1701430500000|2023-12-01 11:35:00|4415.91|4414.41|4410.91|4409.41|4415.91|4414.41|4409.91|4408.41|3785
1701430800000|2023-12-01 11:40:00|4411.91|4410.41|4410.91|4409.41|4411.91|4410.41|4409.91|4408.41|3043
1701431100000|2023-12-01 11:45:00|4411.91|4410.41|4412.91|4411.41|4412.91|4411.41|4411.91|4410.41|1942
1701431400000|2023-12-01 11:50:00|4413.91|4412.41|4414.91|4413.41|4415.91|4414.41|4413.91|4412.41|1604
1701431700000|2023-12-01 11:55:00|4415.91|4414.41|4412.91|4411.41|4415.91|4414.41|4412.91|4411.41|3410
1701432000000|2023-12-01 12:00:00|4411.91|4410.41|4411.91|4410.41|4412.91|4411.41|4411.91|4410.41|2322
1701432300000|2023-12-01 12:05:00|4412.91|4411.41|4412.91|4411.41|4412.91|4411.41|4412.91|4411.41|2229
1701432600000|2023-12-01 12:10:00|4411.91|4410.41|4409.91|4408.41|4411.91|4410.41|4409.91|4408.41|2775
1701432900000|2023-12-01 12:15:00|4408.91|4407.41|4409.91|4408.41|4409.91|4408.41|4408.91|4407.41|3568
1701433200000|2023-12-01 12:20:00|4408.91|4407.41|4408.91|4407.41|4409.91|4408.41|4407.91|4406.41|4862
1701433500000|2023-12-01 12:25:00|4409.41|4407.91|4409.91|4408.41|4409.91|4408.41|4408.91|4407.41|2999
1701433800000|2023-12-01 12:30:00|4410.91|4409.41|4409.91|4408.41|4412.91|4411.41|4409.91|4408.41|7132
1701434100000|2023-12-01 12:35:00|4410.91|4409.41|4411.91|4410.41|4411.91|4410.41|4409.91|4408.41|3934
1701434400000|2023-12-01 12:40:00|4411.92|4410.42|4411.92|4410.42|4412.92|4411.42|4411.92|4410.42|1622
1701434700000|2023-12-01 12:45:00|4410.92|4409.42|4406.92|4405.42|4410.92|4409.42|4406.92|4405.42|3792
1701435000000|2023-12-01 12:50:00|4407.92|4406.42|4407.92|4406.42|4407.92|4406.42|4406.92|4405.42|3548
1701435300000|2023-12-01 12:55:00|4406.92|4405.42|4406.92|4405.42|4407.92|4406.42|4405.92|4404.42|2864
1701435600000|2023-12-01 13:00:00|4407.92|4406.42|4407.92|4406.42|4408.92|4407.42|4407.92|4406.42|2945
1701435900000|2023-12-01 13:05:00|4406.92|4405.42|4407.92|4406.42|4407.92|4406.42|4406.92|4405.42|2066
1701436200000|2023-12-01 13:10:00|4406.92|4405.42|4406.92|4405.42|4407.92|4406.42|4405.92|4404.42|8440
1701436500000|2023-12-01 13:15:00|4405.92|4404.42|4407.92|4406.42|4407.92|4406.42|4405.92|4404.42|1847
1701436800000|2023-12-01 13:20:00|4406.92|4405.42|4406.92|4405.42|4407.92|4406.42|4405.92|4404.42|2304
1701437100000|2023-12-01 13:25:00|4407.92|4406.42|4406.92|4405.42|4407.92|4406.42|4404.92|4403.42|1810
1701437400000|2023-12-01 13:30:00|4407.92|4406.42|4405.92|4404.42|4407.92|4406.42|4405.92|4404.42|1092
1701437700000|2023-12-01 13:35:00|4406.92|4405.42|4404.92|4403.42|4406.92|4405.42|4404.92|4403.42|1743
1701438000000|2023-12-01 13:40:00|4405.92|4404.42|4405.92|4404.42|4405.92|4404.42|4404.92|4403.42|3710
1701438300000|2023-12-01 13:45:00|4404.92|4403.42|4402.92|4401.42|4405.92|4404.42|4401.92|4400.42|5694
1701438600000|2023-12-01 13:50:00|4403.92|4402.42|4401.92|4400.42|4403.92|4402.42|4400.92|4399.42|2860
1701438900000|2023-12-01 13:55:00|4402.92|4401.42|4400.92|4399.42|4402.92|4401.42|4399.92|4398.42|9144
1701439200000|2023-12-01 14:00:00|4399.92|4398.42|4399.92|4398.42|4400.92|4399.42|4399.92|4398.42|4323
1701439500000|2023-12-01 14:05:00|4398.92|4397.42|4398.92|4397.42|4398.92|4397.42|4398.92|4397.42|2592
1701439800000|2023-12-01 14:10:00|4397.92|4396.42|4396.92|4395.42|4398.92|4397.42|4396.92|4395.42|4884
1701440100000|2023-12-01 14:15:00|4397.92|4396.42|4396.92|4395.42|4397.92|4396.42|4396.92|4395.42|7598
1701440400000|2023-12-01 14:20:00|4397.42|4395.92|4397.92|4396.42|4398.92|4397.42|4396.92|4395.42|2449
1701440700000|2023-12-01 14:25:00|4398.92|4397.42|4398.92|4397.42|4398.92|4397.42|4395.92|4394.42|10037
1701441000000|2023-12-01 14:30:00|4397.92|4396.42|4397.92|4396.42|4398.92|4397.42|4397.92|4396.42|6015
1701441300000|2023-12-01 14:35:00|4398.92|4397.42|4400.92|4399.42|4400.92|4399.42|4397.92|4396.42|5567
1701441600000|2023-12-01 14:40:00|4401.92|4400.42|4404.92|4403.42|4404.92|4403.42|4400.92|4399.42|11767
1701441900000|2023-12-01 14:45:00|4405.92|4404.42|4405.92|4404.42|4406.92|4405.42|4403.92|4402.42|5760
1701442200000|2023-12-01 14:50:00|4406.92|4405.42|4407.92|4406.42|4407.92|4406.42|4404.92|4403.42|6255
1701442500000|2023-12-01 14:55:00|4406.92|4405.42|4406.92|4405.42|4408.92|4407.42|4405.92|4404.42|4144
1701442800000|2023-12-01 15:00:00|4407.92|4406.42|4413.42|4411.92|4413.42|4411.92|4406.92|4405.42|9908
1701443100000|2023-12-01 15:05:00|4413.92|4412.42|4412.92|4411.42|4413.92|4412.42|4410.92|4409.42|5720
1701443400000|2023-12-01 15:10:00|4412.77|4411.27|4411.77|4410.27|4414.77|4413.27|4411.77|4410.27|5026
1701443700000|2023-12-01 15:15:00|4412.77|4411.27|4411.77|4410.27|4412.77|4411.27|4409.77|4408.27|6444
1701444000000|2023-12-01 15:20:00|4412.77|4411.27|4412.77|4411.27|4412.77|4411.27|4410.77|4409.27|6262
1701444300000|2023-12-01 15:25:00|4411.77|4410.27|4410.77|4409.27|4411.77|4410.27|4409.77|4408.27|4700
1701444600000|2023-12-01 15:30:00|4409.77|4408.27|4413.77|4412.27|4414.77|4413.27|4409.77|4408.27|10261
1701444900000|2023-12-01 15:35:00|4412.77|4411.27|4411.77|4410.27|4412.77|4411.27|4410.77|4409.27|4259
1701445200000|2023-12-01 15:40:00|4412.77|4411.27|4411.77|4410.27|4412.77|4411.27|4409.77|4408.27|4895
1701445500000|2023-12-01 15:45:00|4412.77|4411.27|4415.77|4414.27|4415.77|4414.27|4412.77|4411.27|9911
1701445800000|2023-12-01 15:50:00|4414.77|4413.27|4414.77|4413.27|4415.77|4414.27|4413.77|4412.27|5162
1701446100000|2023-12-01 15:55:00|4413.77|4412.27|4414.77|4413.27|4415.77|4414.27|4411.77|4410.27|12642
1701446400000|2023-12-01 16:00:00|4413.77|4412.27|4412.77|4411.27|4413.77|4412.27|4406.77|4405.27|14549
1701446700000|2023-12-01 16:05:00|4413.77|4412.27|4414.77|4413.27|4415.77|4414.27|4410.77|4409.27|11385
1701447000000|2023-12-01 16:10:00|4415.77|4414.27|4419.77|4418.27|4419.77|4418.27|4414.77|4413.27|9152
1701447300000|2023-12-01 16:15:00|4418.77|4417.27|4416.77|4415.27|4419.77|4418.27|4415.77|4414.27|16899
1701447600000|2023-12-01 16:20:00|4417.77|4416.27|4417.77|4416.27|4417.77|4416.27|4415.77|4414.27|12832
1701447900000|2023-12-01 16:25:00|4418.77|4417.27|4418.77|4417.27|4419.77|4418.27|4417.77|4416.27|32460
1701448200000|2023-12-01 16:30:00|4416.77|4415.27|4416.77|4415.27|4418.77|4417.27|4414.77|4413.27|41052
1701448500000|2023-12-01 16:35:00|4415.77|4414.27|4414.77|4413.27|4416.77|4415.27|4412.77|4411.27|29135
1701448800000|2023-12-01 16:40:00|4415.77|4414.27|4419.77|4418.27|4419.77|4418.27|4415.77|4414.27|10257
1701449100000|2023-12-01 16:45:00|4418.77|4417.27|4417.77|4416.27|4418.77|4417.27|4415.77|4414.27|5320
1701449400000|2023-12-01 16:50:00|4416.77|4415.27|4420.77|4419.27|4421.77|4420.27|4416.77|4415.27|8291
1701449700000|2023-12-01 16:55:00|4421.77|4420.27|4419.77|4418.27|4421.77|4420.27|4419.77|4418.27|4143
1701450000000|2023-12-01 17:00:00|4418.77|4417.27|4420.77|4419.27|4420.77|4419.27|4418.77|4417.27|1279
1701450300000|2023-12-01 17:05:00|4419.77|4418.27|4421.77|4420.27|4423.77|4422.27|4419.77|4418.27|3161
1701450600000|2023-12-01 17:10:00|4422.77|4421.27|4422.77|4421.27|4422.77|4421.27|4422.77|4421.27|1071
1701450900000|2023-12-01 17:15:00|4423.77|4422.27|4422.77|4421.27|4423.77|4422.27|4420.77|4419.27|2641
1701451200000|2023-12-01 17:20:00|4421.77|4420.27|4422.77|4421.27|4423.77|4422.27|4420.77|4419.27|2328
1701451500000|2023-12-01 17:25:00|4423.77|4422.27|4424.77|4423.27|4424.77|4423.27|4423.77|4422.27|1695
1701451800000|2023-12-01 17:30:00|4423.77|4422.27|4424.77|4423.27|4426.77|4425.27|4423.77|4422.27|3180
1701452100000|2023-12-01 17:35:00|4425.77|4424.27|4425.77|4424.27|4425.77|4424.27|4424.77|4423.27|1094
1701452400000|2023-12-01 17:40:00|4424.77|4423.27|4424.77|4423.27|4425.77|4424.27|4424.77|4423.27|1165
1701452700000|2023-12-01 17:45:00|4425.77|4424.27|4426.77|4425.27|4426.77|4425.27|4424.77|4423.27|3032
1701453000000|2023-12-01 17:50:00|4427.77|4426.27|4427.77|4426.27|4427.77|4426.27|4426.77|4425.27|1845
1701453300000|2023-12-01 17:55:00|4426.77|4425.27|4427.77|4426.27|4427.77|4426.27|4426.77|4425.27|1186
1701453600000|2023-12-01 18:00:00|4426.77|4425.27|4428.77|4427.27|4429.77|4428.27|4426.77|4425.27|2398
1701453900000|2023-12-01 18:05:00|4427.77|4426.27|4427.77|4426.27|4427.77|4426.27|4426.77|4425.27|1858
1701454200000|2023-12-01 18:10:00|4426.77|4425.27|4426.77|4425.27|4427.77|4426.27|4426.77|4425.27|2241
1701454500000|2023-12-01 18:15:00|4425.77|4424.27|4425.77|4424.27|4426.77|4425.27|4425.77|4424.27|1477
1701454800000|2023-12-01 18:20:00|4424.77|4423.27|4425.77|4424.27|4425.77|4424.27|4424.77|4423.27|1083
1701455100000|2023-12-01 18:25:00|4426.77|4425.27|4422.77|4421.27|4426.77|4425.27|4422.77|4421.27|1526
1701455400000|2023-12-01 18:30:00|4423.77|4422.27|4423.77|4422.27|4423.77|4422.27|4422.77|4421.27|745
1701455700000|2023-12-01 18:35:00|4422.77|4421.27|4422.77|4421.27|4422.77|4421.27|4422.77|4421.27|343
1701456000000|2023-12-01 18:40:00|4421.77|4420.27|4423.77|4422.27|4423.77|4422.27|4421.77|4420.27|674
1701456300000|2023-12-01 18:45:00|4422.77|4421.27|4422.77|4421.27|4423.77|4422.27|4422.77|4421.27|913
1701456600000|2023-12-01 18:50:00|4423.77|4422.27|4422.77|4421.27|4424.77|4423.27|4422.77|4421.27|483
1701456900000|2023-12-01 18:55:00|4423.77|4422.27|4422.77|4421.27|4423.77|4422.27|4422.77|4421.27|990
1701457200000|2023-12-01 19:00:00|4423.77|4422.27|4423.77|4422.27|4424.77|4423.27|4422.77|4421.27|943
1701457500000|2023-12-01 19:05:00|4422.77|4421.27|4422.77|4421.27|4423.77|4422.27|4422.77|4421.27|540
1701457800000|2023-12-01 19:10:00|4423.77|4422.27|4423.77|4422.27|4424.77|4423.27|4423.77|4422.27|516
1701458100000|2023-12-01 19:15:00|4422.77|4421.27|4422.77|4421.27|4422.77|4421.27|4422.77|4421.27|344
1701458400000|2023-12-01 19:20:00|4423.77|4422.27|4424.77|4423.27|4424.77|4423.27|4422.77|4421.27|193
1701458700000|2023-12-01 19:25:00|4423.77|4422.27|4423.77|4422.27|4424.77|4423.27|4423.77|4422.27|452
1701459000000|2023-12-01 19:30:00|4424.77|4423.27|4424.77|4423.27|4424.77|4423.27|4423.77|4422.27|256
1701459300000|2023-12-01 19:35:00|4423.77|4422.27|4424.77|4423.27|4424.77|4423.27|4423.77|4422.27|450
1701459600000|2023-12-01 19:40:00|4425.77|4424.27|4424.77|4423.27|4425.77|4424.27|4423.77|4422.27|471
1701459900000|2023-12-01 19:45:00|4423.77|4422.27|4425.77|4424.27|4425.77|4424.27|4423.77|4422.27|274
1701460200000|2023-12-01 19:50:00|4426.77|4425.27|4426.77|4425.27|4426.77|4425.27|4425.77|4424.27|592
1701460500000|2023-12-01 19:55:00|4427.77|4426.27|4427.77|4426.27|4427.77|4426.27|4427.77|4426.27|243
1701460800000|2023-12-01 20:00:00|||||||||1020
1701461100000|2023-12-01 20:05:00|4426.77|4425.27|4425.77|4424.27|4427.77|4426.27|4424.77|4423.27|869
1701461400000|2023-12-01 20:10:00|4426.77|4425.27|4426.77|4425.27|4426.77|4425.27|4426.77|4425.27|336
1701461700000|2023-12-01 20:15:00|4425.77|4424.27|4426.77|4425.27|4426.77|4425.27|4425.77|4424.27|861
1701462000000|2023-12-01 20:20:00|4425.77|4424.27|4426.77|4425.27|4426.77|4425.27|4425.77|4424.27|552
1701462300000|2023-12-01 20:25:00|4427.77|4426.27|4427.77|4426.27|4427.77|4426.27|4427.77|4426.27|249
1701462600000|2023-12-01 20:30:00|4428.77|4427.27|4427.77|4426.27|4428.77|4427.27|4427.77|4426.27|532
1701462900000|2023-12-01 20:35:00|4426.77|4425.27|4426.77|4425.27|4426.77|4425.27|4425.77|4424.27|556
1701463200000|2023-12-01 20:40:00|4425.77|4424.27|4425.77|4424.27|4426.77|4425.27|4425.77|4424.27|915
1701463500000|2023-12-01 20:45:00|4424.77|4423.27|4426.77|4425.27|4426.77|4425.27|4424.77|4423.27|1581
1701463800000|2023-12-01 20:50:00|4425.77|4424.27|4424.77|4423.27|4426.77|4425.27|4424.77|4423.27|1039
1701464100000|2023-12-01 20:55:00|4425.77|4424.27|4424.77|4423.27|4426.77|4425.27|4424.77|4423.27|6107
1701464400000|2023-12-01 21:00:00|4426.52|4423.52|4428.12|4425.12|4428.62|4425.62|4425.02|4422.02|175
1701464700000|2023-12-01 21:05:00|4427.92|4424.92|4427.72|4424.72|4428.62|4425.62|4426.92|4423.92|0
1701465000000|2023-12-01 21:10:00|4427.42|4424.42|4427.72|4424.72|4427.72|4424.72|4426.92|4423.92|0
1701465300000|2023-12-01 21:15:00|4427.92|4424.92|4428.62|4425.62|4428.62|4425.62|4427.42|4424.42|0
1701465600000|2023-12-01 21:20:00|4428.42|4425.42|4428.62|4425.62|4429.12|4426.12|4428.12|4425.12|0
1701465900000|2023-12-01 21:25:00|4428.92|4425.92|4428.42|4425.42|4428.92|4425.92|4428.42|4425.42|0
1701466200000|2023-12-01 21:30:00|4428.12|4425.12|4430.92|4427.92|4431.12|4428.12|4428.12|4425.12|0
1701466500000|2023-12-01 21:35:00|4430.62|4427.62|4430.42|4427.42|4430.62|4427.62|4430.12|4427.12|0
1701466800000|2023-12-01 21:40:00|4430.62|4427.62|4430.42|4427.42|4431.12|4428.12|4430.42|4427.42|0
1701467100000|2023-12-01 21:45:00|4430.62|4427.62|4430.92|4427.92|4431.02|4428.02|4430.62|4427.62|0
1701467400000|2023-12-01 21:50:00|4431.12|4428.12|4431.12|4428.12|4431.12|4428.12|4430.92|4427.92|0
1701467700000|2023-12-01 21:55:00|4431.42|4428.42|4431.02|4428.02|4431.62|4428.62|4430.72|4427.72|0
1701644400000|2023-12-03 23:00:00|4428.62|4425.62|4427.32|4424.32|4428.62|4425.62|4427.12|4424.12|0
1701644700000|2023-12-03 23:05:00|4427.12|4424.12|4425.92|4422.92|4427.62|4424.62|4424.72|4421.72|0
1701645000000|2023-12-03 23:10:00|4426.12|4423.12|4424.72|4421.72|4426.42|4423.42|4424.72|4421.72|0
1701645300000|2023-12-03 23:15:00|4424.92|4421.92|4425.72|4422.72|4426.42|4423.42|4424.72|4421.72|0
1701645600000|2023-12-03 23:20:00|4425.92|4422.92|4425.92|4422.92|4426.62|4423.62|4425.72|4422.72|0
1701645900000|2023-12-03 23:25:00|4426.12|4423.12|4425.42|4422.42|4426.42|4423.42|4425.42|4422.42|0
1701646200000|2023-12-03 23:30:00|4425.72|4422.72|4425.92|4422.92|4426.12|4423.12|4425.22|4422.22|0
1701646500000|2023-12-03 23:35:00|4425.72|4422.72|4425.42|4422.42|4425.72|4422.72|4425.22|4422.22|0
1701646800000|2023-12-03 23:40:00|4426.12|4423.12|4425.22|4422.22|4426.12|4423.12|4424.72|4421.72|0
1701647100000|2023-12-03 23:45:00|4424.92|4421.92|4424.92|4421.92|4425.22|4422.22|4424.92|4421.92|0
1701647400000|2023-12-03 23:50:00|4424.72|4421.72|4424.92|4421.92|4425.22|4422.22|4424.72|4421.72|0
1701647700000|2023-12-03 23:55:00|4425.22|4422.22|4424.92|4421.92|4425.22|4422.22|4424.72|4421.72|0
1701648000000|2023-12-04 00:00:00|4425.22|4422.22|4424.02|4421.02|4425.22|4422.22|4424.02|4421.02|0
1701648300000|2023-12-04 00:05:00|4423.72|4420.72|4423.52|4420.52|4423.72|4420.72|4423.02|4420.02|0
1701648600000|2023-12-04 00:10:00|4423.62|4420.62|4422.82|4419.82|4424.02|4421.02|4422.82|4419.82|0
1701648900000|2023-12-04 00:15:00|4423.02|4420.02|4416.02|4414.02|4423.02|4420.02|4415.02|4413.02|701
1701649200000|2023-12-04 00:20:00|4415.02|4413.02|4418.52|4416.52|4418.52|4416.52|4415.02|4413.02|446
1701649500000|2023-12-04 00:25:00|4418.02|4416.02|4418.02|4416.02|4419.02|4417.02|4418.02|4416.02|7
1701649800000|2023-12-04 00:30:00|4417.02|4415.02|4417.02|4415.02|4418.02|4416.02|4417.02|4415.02|129
1701650100000|2023-12-04 00:35:00|4418.02|4416.02|4417.02|4415.02|4418.02|4416.02|4417.02|4415.02|34
1701650400000|2023-12-04 00:40:00|4417.52|4415.52|4419.02|4417.02|4420.02|4418.02|4417.52|4415.52|246
1701650700000|2023-12-04 00:45:00|4420.02|4418.02|4420.02|4418.02|4420.02|4418.02|4420.02|4418.02|60
1701651000000|2023-12-04 00:50:00|4421.02|4419.02|4420.02|4418.02|4421.02|4419.02|4420.02|4418.02|88
1701651300000|2023-12-04 00:55:00|4419.02|4417.02|4420.02|4418.02|4420.02|4418.02|4419.02|4417.02|89
1701651600000|2023-12-04 01:00:00|4421.02|4419.02|4418.02|4416.02|4421.02|4419.02|4418.02|4416.02|412
1701651900000|2023-12-04 01:05:00|4419.02|4417.02|4419.02|4417.02|4420.02|4418.02|4419.02|4417.02|46
1701652200000|2023-12-04 01:10:00|4420.02|4418.02|4418.02|4416.02|4420.02|4418.02|4418.02|4416.02|71
1701652500000|2023-12-04 01:15:00|4419.02|4417.02|4420.02|4418.02|4420.02|4418.02|4418.52|4416.52|134
1701652800000|2023-12-04 01:20:00|4419.52|4417.52|4421.02|4419.02|4421.02|4419.02|4419.02|4417.02|34
1701653100000|2023-12-04 01:25:00|4420.02|4418.02|4420.52|4418.52|4421.02|4419.02|4420.02|4418.02|49
1701653400000|2023-12-04 01:30:00|4420.02|4418.02|4419.02|4417.02|4420.02|4418.02|4419.02|4417.02|177
1701653700000|2023-12-04 01:35:00|4418.02|4416.02|4419.02|4417.02|4419.02|4417.02|4418.02|4416.02|113
1701654000000|2023-12-04 01:40:00|||||||||73
1701654300000|2023-12-04 01:45:00|||||||||2
1701654600000|2023-12-04 01:50:00|4420.02|4418.02|4419.02|4417.02|4420.02|4418.02|4419.02|4417.02|88
1701654900000|2023-12-04 01:55:00|4420.02|4418.02|4419.02|4417.02|4420.02|4418.02|4419.02|4417.02|12
1701655200000|2023-12-04 02:00:00|4419.52|4417.52|4419.02|4417.02|4419.52|4417.52|4418.02|4416.02|115
1701655500000|2023-12-04 02:05:00|4418.02|4416.02|4419.02|4417.02|4419.02|4417.02|4418.02|4416.02|170
1701655800000|2023-12-04 02:10:00|4418.02|4416.02|4418.02|4416.02|4419.02|4417.02|4418.02|4416.02|59
1701656100000|2023-12-04 02:15:00|4418.52|4416.52|4419.02|4417.02|4419.02|4417.02|4418.52|4416.52|61
1701656400000|2023-12-04 02:20:00|4418.02|4416.02|4419.02|4417.02|4419.02|4417.02|4418.02|4416.02|48
1701656700000|2023-12-04 02:25:00|4420.02|4418.02|4420.02|4418.02|4420.02|4418.02|4420.02|4418.02|110
1701657000000|2023-12-04 02:30:00|4419.02|4417.02|4419.02|4417.02|4420.02|4418.02|4419.02|4417.02|32
1701657300000|2023-12-04 02:35:00|4418.02|4416.02|4418.02|4416.02|4418.02|4416.02|4418.02|4416.02|30
1701657600000|2023-12-04 02:40:00|||||||||15
1701657900000|2023-12-04 02:45:00|||||||||8
1701658200000|2023-12-04 02:50:00|||||||||6
1701658500000|2023-12-04 02:55:00|4418.52|4416.52|4418.02|4416.02|4418.52|4416.52|4418.02|4416.02|27
1701658800000|2023-12-04 03:00:00|||||||||32
1701659400000|2023-12-04 03:10:00|||||||||4
1701659700000|2023-12-04 03:15:00|||||||||2
1701660000000|2023-12-04 03:20:00|||||||||8
1701660300000|2023-12-04 03:25:00|4419.02|4417.02|4419.02|4417.02|4419.02|4417.02|4419.02|4417.02|110
1701660600000|2023-12-04 03:30:00|4418.02|4416.02|4418.02|4416.02|4419.02|4417.02|4418.02|4416.02|124
1701660900000|2023-12-04 03:35:00|||||||||120
1701661200000|2023-12-04 03:40:00|4419.02|4417.02|4419.02|4417.02|4419.02|4417.02|4418.02|4416.02|83
1701661500000|2023-12-04 03:45:00|4418.02|4416.02|4418.02|4416.02|4418.02|4416.02|4418.02|4416.02|76
1701661800000|2023-12-04 03:50:00|4419.02|4417.02|4420.02|4418.02|4420.02|4418.02|4419.02|4417.02|66
1701662100000|2023-12-04 03:55:00|||||||||148
1701662400000|2023-12-04 04:00:00|||||||||58
1701662700000|2023-12-04 04:05:00|||||||||35
1701663000000|2023-12-04 04:10:00|||||||||12
1701663300000|2023-12-04 04:15:00|||||||||13
1701663600000|2023-12-04 04:20:00|4420.52|4418.52|4422.02|4420.02|4422.02|4420.02|4420.52|4418.52|89
1701663900000|2023-12-04 04:25:00|||||||||1
1701664200000|2023-12-04 04:30:00|4421.02|4419.02|4421.02|4419.02|4421.52|4419.52|4421.02|4419.02|78
1701664500000|2023-12-04 04:35:00|4422.02|4420.02|4422.02|4420.02|4422.02|4420.02|4422.02|4420.02|138
1701664800000|2023-12-04 04:40:00|4423.02|4421.02|4423.02|4421.02|4423.02|4421.02|4422.02|4420.02|210
1701665100000|2023-12-04 04:45:00|4422.02|4420.02|4422.02|4420.02|4422.02|4420.02|4422.02|4420.02|84
1701665700000|2023-12-04 04:55:00|4421.02|4419.02|4422.02|4420.02|4422.02|4420.02|4421.02|4419.02|29
1701666000000|2023-12-04 05:00:00|4421.02|4419.02|4419.02|4417.02|4421.02|4419.02|4419.02|4417.02|40
1701666300000|2023-12-04 05:05:00|4418.02|4416.02|4418.52|4416.52|4419.02|4417.02|4418.02|4416.02|42
1701666600000|2023-12-04 05:10:00|4418.02|4416.02|4418.02|4416.02|4419.02|4417.02|4418.02|4416.02|25
1701666900000|2023-12-04 05:15:00|4417.02|4415.02|4418.02|4416.02|4418.02|4416.02|4417.02|4415.02|90
1701667200000|2023-12-04 05:20:00|4419.02|4417.02|4419.02|4417.02|4419.02|4417.02|4419.02|4417.02|6
1701667500000|2023-12-04 05:25:00|4420.02|4418.02|4419.52|4417.52|4420.02|4418.02|4419.52|4417.52|62
1701667800000|2023-12-04 05:30:00|4420.02|4418.02|4420.02|4418.02|4420.02|4418.02|4419.52|4417.52|2
1701668100000|2023-12-04 05:35:00|4421.02|4419.02|4420.02|4418.02|4421.02|4419.02|4420.02|4418.02|71
1701668400000|2023-12-04 05:40:00|4419.02|4417.02|4419.02|4417.02|4420.02|4418.02|4419.02|4417.02|71
1701668700000|2023-12-04 05:45:00|||||||||34
1701669000000|2023-12-04 05:50:00|||||||||19
1701669300000|2023-12-04 05:55:00|4418.02|4416.02|4418.02|4416.02|4418.02|4416.02|4418.02|4416.02|170
1701669600000|2023-12-04 06:00:00|4419.02|4417.02|4419.02|4417.02|4419.02|4417.02|4418.02|4416.02|147
1701669900000|2023-12-04 06:05:00|4420.02|4418.02|4420.02|4418.02|4420.02|4418.02|4420.02|4418.02|32
1701670200000|2023-12-04 06:10:00|4419.02|4417.02|4419.02|4417.02|4420.02|4418.02|4419.02|4417.02|60
1701670500000|2023-12-04 06:15:00|4419.52|4417.52|4419.02|4417.02|4420.02|4418.02|4419.02|4417.02|31
1701670800000|2023-12-04 06:20:00|4420.02|4418.02|4419.02|4417.02|4420.02|4418.02|4418.02|4416.02|37
1701671100000|2023-12-04 06:25:00|4418.52|4416.52|4418.02|4416.02|4419.02|4417.02|4418.02|4416.02|42
1701671400000|2023-12-04 06:30:00|4418.52|4416.52|4419.02|4417.02|4419.02|4417.02|4418.02|4416.02|155
1701671700000|2023-12-04 06:35:00|||||||||50
1701672000000|2023-12-04 06:40:00|4420.02|4418.02|4418.02|4416.02|4420.02|4418.02|4418.02|4416.02|301
1701672300000|2023-12-04 06:45:00|||||||||60
1701672600000|2023-12-04 06:50:00|||||||||87
1701672900000|2023-12-04 06:55:00|4417.02|4415.02|4417.02|4415.02|4417.02|4415.02|4415.02|4413.02|423
1701673200000|2023-12-04 07:00:00|4416.77|4415.27|4416.77|4415.27|4421.77|4420.27|4416.77|4415.27|2179
1701673500000|2023-12-04 07:05:00|4417.77|4416.27|4415.77|4414.27|4417.77|4416.27|4415.77|4414.27|2392
1701673800000|2023-12-04 07:10:00|4415.27|4413.77|4416.77|4415.27|4417.77|4416.27|4414.77|4413.27|900
1701674100000|2023-12-04 07:15:00|4415.77|4414.27|4414.77|4413.27|4415.77|4414.27|4413.77|4412.27|784
1701674400000|2023-12-04 07:20:00|4413.77|4412.27|4413.77|4412.27|4414.77|4413.27|4413.77|4412.27|1156
1701674700000|2023-12-04 07:25:00|4414.27|4412.77|4413.77|4412.27|4414.77|4413.27|4412.77|4411.27|896
1701675000000|2023-12-04 07:30:00|4412.77|4411.27|4412.77|4411.27|4413.77|4412.27|4411.77|4410.27|1807
1701675300000|2023-12-04 07:35:00|4411.77|4410.27|4410.77|4409.27|4411.77|4410.27|4410.77|4409.27|1006
1701675600000|2023-12-04 07:40:00|4409.77|4408.27|4408.77|4407.27|4410.77|4409.27|4408.77|4407.27|1448
1701675900000|2023-12-04 07:45:00|4409.77|4408.27|4409.77|4408.27|4409.77|4408.27|4407.77|4406.27|1203
1701676200000|2023-12-04 07:50:00|4408.77|4407.27|4405.77|4404.27|4409.77|4408.27|4404.77|4403.27|2151
1701676500000|2023-12-04 07:55:00|4406.77|4405.27|4404.77|4403.27|4407.77|4406.27|4403.77|4402.27|3307
1701676800000|2023-12-04 08:00:00|4405.77|4404.27|4409.77|4408.27|4411.77|4410.27|4405.77|4404.27|11530
1701677100000|2023-12-04 08:05:00|4408.77|4407.27|4411.77|4410.27|4411.77|4410.27|4408.77|4407.27|5269
1701677400000|2023-12-04 08:10:00|4410.77|4409.27|4412.77|4411.27|4412.77|4411.27|4408.77|4407.27|7028
1701677700000|2023-12-04 08:15:00|4413.77|4412.27|4411.77|4410.27|4413.77|4412.27|4410.77|4409.27|9964
1701678000000|2023-12-04 08:20:00|4410.77|4409.27|4413.77|4412.27|4413.77|4412.27|4410.77|4409.27|5353
1701678300000|2023-12-04 08:25:00|4414.77|4413.27|4416.77|4415.27|4417.77|4416.27|4414.77|4413.27|5518
1701678600000|2023-12-04 08:30:00|4417.77|4416.27|4420.77|4419.27|4421.77|4420.27|4417.77|4416.27|6019
1701678900000|2023-12-04 08:35:00|4421.77|4420.27|4423.77|4422.27|4423.77|4422.27|4419.77|4418.27|5280
1701679200000|2023-12-04 08:40:00|4424.34|4422.84|4425.34|4423.84|4425.34|4423.84|4423.34|4421.84|4787
1701679500000|2023-12-04 08:45:00|4424.34|4422.84|4427.34|4425.84|4427.34|4425.84|4423.34|4421.84|4097
1701679800000|2023-12-04 08:50:00|4426.34|4424.84|4421.34|4419.84|4427.34|4425.84|4421.34|4419.84|5154
1701680100000|2023-12-04 08:55:00|4420.34|4418.84|4417.34|4415.84|4421.34|4419.84|4416.34|4414.84|4130
1701680400000|2023-12-04 09:00:00|4418.34|4416.84|4414.34|4412.84|4418.34|4416.84|4414.34|4412.84|4589
1701680700000|2023-12-04 09:05:00|4413.34|4411.84|4409.34|4407.84|4414.34|4412.84|4408.34|4406.84|2975
1701681000000|2023-12-04 09:10:00|4410.34|4408.84|4408.34|4406.84|4410.34|4408.84|4408.34|4406.84|3165
1701681300000|2023-12-04 09:15:00|4407.34|4405.84|4408.34|4406.84|4409.34|4407.84|4407.34|4405.84|6979
1701681600000|2023-12-04 09:20:00|4409.34|4407.84|4406.34|4404.84|4409.34|4407.84|4406.34|4404.84|2413
1701681900000|2023-12-04 09:25:00|4407.34|4405.84|4407.34|4405.84|4409.34|4407.84|4406.34|4404.84|3398
1701682200000|2023-12-04 09:30:00|4408.34|4406.84|4406.34|4404.84|4408.34|4406.84|4405.34|4403.84|2077
1701682500000|2023-12-04 09:35:00|4405.34|4403.84|4407.34|4405.84|4408.34|4406.84|4405.34|4403.84|3604
1701682800000|2023-12-04 09:40:00|4408.34|4406.84|4409.34|4407.84|4410.34|4408.84|4407.34|4405.84|2397
1701683100000|2023-12-04 09:45:00|4410.34|4408.84|4410.34|4408.84|4411.34|4409.84|4410.34|4408.84|1841
1701683400000|2023-12-04 09:50:00|4411.34|4409.84|4410.34|4408.84|4411.34|4409.84|4410.34|4408.84|4838
1701683700000|2023-12-04 09:55:00|4411.34|4409.84|4411.34|4409.84|4412.34|4410.84|4410.34|4408.84|1127
1701684000000|2023-12-04 10:00:00|4410.84|4409.34|4412.34|4410.84|4413.34|4411.84|4410.84|4409.34|12519
1701684300000|2023-12-04 10:05:00|4413.34|4411.84|4413.34|4411.84|4414.34|4412.84|4413.34|4411.84|2170
1701684600000|2023-12-04 10:10:00|4412.34|4410.84|4414.34|4412.84|4415.34|4413.84|4412.34|4410.84|3222
1701684900000|2023-12-04 10:15:00|4415.34|4413.84|4416.34|4414.84|4416.34|4414.84|4414.34|4412.84|6010
1701685200000|2023-12-04 10:20:00|4415.34|4413.84|4415.34|4413.84|4415.34|4413.84|4415.34|4413.84|2545
1701685500000|2023-12-04 10:25:00|4416.34|4414.84|4416.34|4414.84|4417.34|4415.84|4415.34|4413.84|1704
1701685800000|2023-12-04 10:30:00|4417.34|4415.84|4416.34|4414.84|4417.34|4415.84|4416.34|4414.84|4098
1701686100000|2023-12-04 10:35:00|4415.34|4413.84|4414.34|4412.84|4416.34|4414.84|4413.34|4411.84|2783
1701686400000|2023-12-04 10:40:00|4413.34|4411.84|4410.34|4408.84|4413.34|4411.84|4410.34|4408.84|6863
1701686700000|2023-12-04 10:45:00|4411.34|4409.84|4412.34|4410.84|4412.34|4410.84|4410.34|4408.84|1734
1701687000000|2023-12-04 10:50:00|4411.34|4409.84|4412.34|4410.84|4413.34|4411.84|4411.34|4409.84|1469
1701687300000|2023-12-04 10:55:00|4411.34|4409.84|4415.34|4413.84|4415.34|4413.84|4411.34|4409.84|3324
1701687600000|2023-12-04 11:00:00|4416.34|4414.84|4418.34|4416.84|4418.34|4416.84|4416.34|4414.84|1928
1701687900000|2023-12-04 11:05:00|4417.34|4415.84|4415.34|4413.84|4417.34|4415.84|4414.34|4412.84|2543
1701688200000|2023-12-04 11:10:00|4414.34|4412.84|4416.34|4414.84|4416.34|4414.84|4414.34|4412.84|3439
1701688500000|2023-12-04 11:15:00|4417.34|4415.84|4416.34|4414.84|4417.34|4415.84|4415.34|4413.84|1520
1701688800000|2023-12-04 11:20:00|4417.34|4415.84|4417.34|4415.84|4417.34|4415.84|4416.34|4414.84|465
1701689100000|2023-12-04 11:25:00|4416.34|4414.84|4417.34|4415.84|4418.34|4416.84|4416.34|4414.84|1177
1701689400000|2023-12-04 11:30:00|4417.84|4416.34|4417.34|4415.84|4418.34|4416.84|4416.34|4414.84|833
1701689700000|2023-12-04 11:35:00|4416.34|4414.84|4415.34|4413.84|4416.34|4414.84|4414.34|4412.84|2055
1701690000000|2023-12-04 11:40:00|4414.34|4412.84|4414.34|4412.84|4414.34|4412.84|4414.34|4412.84|3384
1701690300000|2023-12-04 11:45:00|4413.34|4411.84|4414.34|4412.84|4415.34|4413.84|4413.34|4411.84|2907
1701690600000|2023-12-04 11:50:00|4413.34|4411.84|4414.34|4412.84|4414.34|4412.84|4413.34|4411.84|2178
1701690900000|2023-12-04 11:55:00|4413.34|4411.84|4413.34|4411.84|4413.34|4411.84|4412.34|4410.84|3606
1701691200000|2023-12-04 12:00:00|4412.34|4410.84|4411.34|4409.84|4413.34|4411.84|4411.34|4409.84|3351
1701691500000|2023-12-04 12:05:00|4412.34|4410.84|4412.34|4410.84|4413.34|4411.84|4411.34|4409.84|1212
1701691800000|2023-12-04 12:10:00|4413.34|4411.84|4412.34|4410.84|4413.34|4411.84|4410.34|4408.84|1394
1701692100000|2023-12-04 12:15:00|4411.34|4409.84|4412.34|4410.84|4412.34|4410.84|4411.34|4409.84|595
1701692400000|2023-12-04 12:20:00|4411.34|4409.84|4411.34|4409.84|4412.34|4410.84|4410.34|4408.84|1293
1701692700000|2023-12-04 12:25:00|4412.34|4410.84|4411.34|4409.84|4412.34|4410.84|4410.34|4408.84|1252
1701693000000|2023-12-04 12:30:00|4412.34|4410.84|4412.34|4410.84|4413.34|4411.84|4412.34|4410.84|941
1701693300000|2023-12-04 12:35:00|4413.34|4411.84|4413.34|4411.84|4413.34|4411.84|4413.34|4411.84|895
1701693600000|2023-12-04 12:40:00|4413.76|4412.26|4413.76|4412.26|4414.76|4413.26|4411.76|4410.26|2609
1701693900000|2023-12-04 12:45:00|4412.76|4411.26|4413.76|4412.26|4413.76|4412.26|4412.76|4411.26|435
1701694200000|2023-12-04 12:50:00|4412.76|4411.26|4412.76|4411.26|4412.76|4411.26|4412.76|4411.26|1296
1701694500000|2023-12-04 12:55:00|4413.76|4412.26|4413.76|4412.26|4413.76|4412.26|4412.76|4411.26|1216
1701694800000|2023-12-04 13:00:00|4412.76|4411.26|4411.76|4410.26|4412.76|4411.26|4410.76|4409.26|1928
1701695100000|2023-12-04 13:05:00|4410.76|4409.26|4410.76|4409.26|4411.76|4410.26|4410.76|4409.26|2093
1701695400000|2023-12-04 13:10:00|4411.76|4410.26|4412.76|4411.26|4412.76|4411.26|4411.76|4410.26|2290
1701695700000|2023-12-04 13:15:00|4413.76|4412.26|4413.76|4412.26|4413.76|4412.26|4413.76|4412.26|1061
1701696000000|2023-12-04 13:20:00|4412.76|4411.26|4414.76|4413.26|4414.76|4413.26|4412.76|4411.26|1437
1701696300000|2023-12-04 13:25:00|4415.76|4414.26|4414.76|4413.26|4415.76|4414.26|4414.76|4413.26|1423
1701696600000|2023-12-04 13:30:00|4413.76|4412.26|4414.76|4413.26|4414.76|4413.26|4413.76|4412.26|1350
1701696900000|2023-12-04 13:35:00|4413.76|4412.26|4411.76|4410.26|4413.76|4412.26|4410.76|4409.26|2712
1701697200000|2023-12-04 13:40:00|4412.76|4411.26|4412.76|4411.26|4413.76|4412.26|4411.76|4410.26|1585
1701697500000|2023-12-04 13:45:00|4411.76|4410.26|4412.76|4411.26|4412.76|4411.26|4411.76|4410.26|2017
1701697800000|2023-12-04 13:50:00|4411.76|4410.26|4412.76|4411.26|4413.76|4412.26|4411.76|4410.26|1263
1701698100000|2023-12-04 13:55:00|4413.76|4412.26|4412.76|4411.26|4413.76|4412.26|4411.76|4410.26|5335
1701698400000|2023-12-04 14:00:00|4411.76|4410.26|4412.76|4411.26|4412.76|4411.26|4411.76|4410.26|783
1701698700000|2023-12-04 14:05:00|4413.76|4412.26|4412.76|4411.26|4414.76|4413.26|4410.76|4409.26|3003
1701699000000|2023-12-04 14:10:00|4411.76|4410.26|4411.76|4410.26|4412.76|4411.26|4410.76|4409.26|3616
1701699300000|2023-12-04 14:15:00|4410.76|4409.26|4410.76|4409.26|4411.76|4410.26|4410.76|4409.26|2721
1701699600000|2023-12-04 14:20:00|4411.76|4410.26|4411.76|4410.26|4411.76|4410.26|4410.76|4409.26|3180
1701699900000|2023-12-04 14:25:00|4412.76|4411.26|4413.76|4412.26|4413.76|4412.26|4410.76|4409.26|9610
1701700200000|2023-12-04 14:30:00|4414.76|4413.26|4419.76|4418.26|4419.76|4418.26|4414.76|4413.26|10146
1701700500000|2023-12-04 14:35:00|4419.26|4417.76|4420.76|4419.26|4421.76|4420.26|4418.76|4417.26|6224
1701700800000|2023-12-04 14:40:00|4421.76|4420.26|4421.76|4420.26|4422.76|4421.26|4420.76|4419.26|8900
1701701100000|2023-12-04 14:45:00|4422.76|4421.26|4424.76|4423.26|4424.76|4423.26|4422.76|4421.26|4296
1701701400000|2023-12-04 14:50:00|4423.76|4422.26|4419.76|4418.26|4423.76|4422.26|4419.76|4418.26|6448
1701701700000|2023-12-04 14:55:00|4418.76|4417.26|4417.76|4416.26|4419.76|4418.26|4416.76|4415.26|7200
1701702000000|2023-12-04 15:00:00|4418.76|4417.26|4420.76|4419.26|4421.76|4420.26|4417.76|4416.26|7725
1701702300000|2023-12-04 15:05:00|4421.76|4420.26|4420.76|4419.26|4421.76|4420.26|4418.76|4417.26|3517
1701702600000|2023-12-04 15:10:00|4420.41|4418.91|4423.41|4421.91|4423.41|4421.91|4420.41|4418.91|6141
1701702900000|2023-12-04 15:15:00|4422.41|4420.91|4423.41|4421.91|4424.41|4422.91|4421.41|4419.91|3804
1701703200000|2023-12-04 15:20:00|4424.41|4422.91|4421.41|4419.91|4424.41|4422.91|4421.41|4419.91|8145
1701703500000|2023-12-04 15:25:00|4422.41|4420.91|4420.41|4418.91|4422.41|4420.91|4419.41|4417.91|8769
1701703800000|2023-12-04 15:30:00|4419.41|4417.91|4415.41|4413.91|4420.41|4418.91|4415.41|4413.91|8673
1701704100000|2023-12-04 15:35:00|4416.41|4414.91|4416.41|4414.91|4417.41|4415.91|4415.41|4413.91|9533
1701704400000|2023-12-04 15:40:00|4415.41|4413.91|4415.41|4413.91|4416.41|4414.91|4414.41|4412.91|6722
1701704700000|2023-12-04 15:45:00|4414.41|4412.91|4415.41|4413.91|4416.41|4414.91|4414.41|4412.91|12429
1701705000000|2023-12-04 15:50:00|4414.41|4412.91|4415.41|4413.91|4415.41|4413.91|4413.41|4411.91|3785
1701705300000|2023-12-04 15:55:00|4416.41|4414.91|4414.41|4412.91|4416.41|4414.91|4413.41|4411.91|6730
1701705600000|2023-12-04 16:00:00|4413.41|4411.91|4411.41|4409.91|4413.41|4411.91|4411.41|4409.91|5728
1701705900000|2023-12-04 16:05:00|4412.41|4410.91|4412.41|4410.91|4413.41|4411.91|4411.41|4409.91|4187
1701706200000|2023-12-04 16:10:00|4411.41|4409.91|4412.41|4410.91|4412.41|4410.91|4411.41|4409.91|10413
1701706500000|2023-12-04 16:15:00|4413.41|4411.91|4414.41|4412.91|4414.41|4412.91|4413.41|4411.91|5908
1701706800000|2023-12-04 16:20:00|4415.41|4413.91|4415.41|4413.91|4416.41|4414.91|4414.41|4412.91|12452
1701707100000|2023-12-04 16:25:00|4414.41|4412.91|4415.41|4413.91|4415.41|4413.91|4413.41|4411.91|18715
1701707400000|2023-12-04 16:30:00|4416.41|4414.91|4415.41|4413.91|4417.41|4415.91|4415.41|4413.91|24061
1701707700000|2023-12-04 16:35:00|4416.41|4414.91|4416.41|4414.91|4416.41|4414.91|4415.41|4413.91|16552
1701708000000|2023-12-04 16:40:00|4417.41|4415.91|4418.41|4416.91|4418.41|4416.91|4417.41|4415.91|3440
1701708300000|2023-12-04 16:45:00|4419.41|4417.91|4418.41|4416.91|4419.41|4417.91|4418.41|4416.91|6371
1701708600000|2023-12-04 16:50:00|4419.41|4417.91|4418.41|4416.91|4419.41|4417.91|4418.41|4416.91|5136
1701708900000|2023-12-04 16:55:00|4419.41|4417.91|4421.41|4419.91|4421.41|4419.91|4419.41|4417.91|8108
1701709200000|2023-12-04 17:00:00|4420.41|4418.91|4421.41|4419.91|4421.41|4419.91|4419.41|4417.91|3245
1701709500000|2023-12-04 17:05:00|4420.41|4418.91|4421.41|4419.91|4422.41|4420.91|4420.41|4418.91|1874
1701709800000|2023-12-04 17:10:00|4422.41|4420.91|4422.41|4420.91|4422.41|4420.91|4421.41|4419.91|1418
1701710100000|2023-12-04 17:15:00|4421.41|4419.91|4422.41|4420.91|4422.41|4420.91|4421.41|4419.91|1292
1701710400000|2023-12-04 17:20:00|4423.41|4421.91|4422.41|4420.91|4423.41|4421.91|4421.41|4419.91|2252
1701710700000|2023-12-04 17:25:00|4422.91|4421.41|4424.41|4422.91|4424.41|4422.91|4422.41|4420.91|2271
1701711000000|2023-12-04 17:30:00|4423.91|4422.41|4425.41|4423.91|4425.41|4423.91|4423.41|4421.91|2736
1701711300000|2023-12-04 17:35:00|4424.41|4422.91|4424.41|4422.91|4424.41|4422.91|4424.41|4422.91|2398
1701711600000|2023-12-04 17:40:00|4423.41|4421.91|4424.41|4422.91|4424.41|4422.91|4423.41|4421.91|1506
1701711900000|2023-12-04 17:45:00|4425.41|4423.91|4425.41|4423.91|4425.41|4423.91|4424.41|4422.91|458
1701712200000|2023-12-04 17:50:00|4424.41|4422.91|4425.41|4423.91|4426.41|4424.91|4424.41|4422.91|648
1701712500000|2023-12-04 17:55:00|4425.91|4424.41|4426.41|4424.91|4426.41|4424.91|4425.41|4423.91|673
1701712800000|2023-12-04 18:00:00|4427.41|4425.91|4425.41|4423.91|4427.41|4425.91|4424.41|4422.91|1146
1701713100000|2023-12-04 18:05:00|4424.41|4422.91|4425.41|4423.91|4425.41|4423.91|4424.41|4422.91|951
1701713400000|2023-12-04 18:10:00|4426.41|4424.91|4425.41|4423.91|4426.41|4424.91|4425.41|4423.91|1072
1701713700000|2023-12-04 18:15:00|4424.41|4422.91|4425.41|4423.91|4425.41|4423.91|4424.41|4422.91|542
1701714000000|2023-12-04 18:20:00|4424.41|4422.91|4423.41|4421.91|4424.41|4422.91|4423.41|4421.91|831
1701714300000|2023-12-04 18:25:00|4422.41|4420.91|4422.41|4420.91|4423.41|4421.91|4422.41|4420.91|612
1701714600000|2023-12-04 18:30:00|4421.41|4419.91|4422.41|4420.91|4423.41|4421.91|4421.41|4419.91|736
1701714900000|2023-12-04 18:35:00|4423.41|4421.91|4423.41|4421.91|4424.41|4422.91|4422.41|4420.91|986
1701715200000|2023-12-04 18:40:00|4422.41|4420.91|4422.41|4420.91|4422.41|4420.91|4422.41|4420.91|181
1701715500000|2023-12-04 18:45:00|4423.41|4421.91|4422.41|4420.91|4423.41|4421.91|4422.41|4420.91|747
1701715800000|2023-12-04 18:50:00|4422.91|4421.41|4423.41|4421.91|4423.41|4421.91|4422.41|4420.91|154
1701716100000|2023-12-04 18:55:00|4422.41|4420.91|4422.41|4420.91|4423.41|4421.91|4422.41|4420.91|231
1701716400000|2023-12-04 19:00:00|4423.41|4421.91|4421.41|4419.91|4423.41|4421.91|4421.41|4419.91|779
1701716700000|2023-12-04 19:05:00|4420.41|4418.91|4422.41|4420.91|4422.41|4420.91|4420.41|4418.91|328
1701717000000|2023-12-04 19:10:00|4423.41|4421.91|4423.41|4421.91|4423.41|4421.91|4423.41|4421.91|95
1701717300000|2023-12-04 19:15:00|4422.41|4420.91|4423.41|4421.91|4423.41|4421.91|4422.41|4420.91|97
1701717600000|2023-12-04 19:20:00|4422.41|4420.91|4421.41|4419.91|4423.41|4421.91|4421.41|4419.91|794
1701717900000|2023-12-04 19:25:00|4422.41|4420.91|4422.41|4420.91|4422.41|4420.91|4422.41|4420.91|501
1701718200000|2023-12-04 19:30:00|4422.91|4421.41|4422.41|4420.91|4424.41|4422.91|4422.41|4420.91|899
1701718500000|2023-12-04 19:35:00|4423.41|4421.91|4423.41|4421.91|4424.41|4422.91|4422.41|4420.91|471
1701718800000|2023-12-04 19:40:00|4424.41|4422.91|4424.41|4422.91|4424.41|4422.91|4423.41|4421.91|328
1701719100000|2023-12-04 19:45:00|4423.41|4421.91|4424.41|4422.91|4424.41|4422.91|4423.41|4421.91|196
1701719400000|2023-12-04 19:50:00|||||||||121
1701719700000|2023-12-04 19:55:00|4425.41|4423.91|4425.41|4423.91|4425.41|4423.91|4425.41|4423.91|788
1701720000000|2023-12-04 20:00:00|4424.41|4422.91|4424.41|4422.91|4424.41|4422.91|4424.41|4422.91|559
1701720300000|2023-12-04 20:05:00|4423.41|4421.91|4423.41|4421.91|4424.41|4422.91|4423.41|4421.91|1597
1701720600000|2023-12-04 20:10:00|4424.41|4422.91|4424.41|4422.91|4424.41|4422.91|4423.41|4421.91|245
1701720900000|2023-12-04 20:15:00|4423.41|4421.91|4424.41|4422.91|4424.41|4422.91|4422.41|4420.91|807
1701721200000|2023-12-04 20:20:00|4425.41|4423.91|4424.41|4422.91|4425.41|4423.91|4424.41|4422.91|505
1701721500000|2023-12-04 20:25:00|4423.41|4421.91|4424.41|4422.91|4424.41|4422.91|4423.41|4421.91|921
1701721800000|2023-12-04 20:30:00|4423.41|4421.91|4425.41|4423.91|4425.41|4423.91|4423.41|4421.91|572
1701722100000|2023-12-04 20:35:00|4424.41|4422.91|4424.41|4422.91|4424.41|4422.91|4424.41|4422.91|91
1701722400000|2023-12-04 20:40:00|4425.41|4423.91|4425.41|4423.91|4425.41|4423.91|4424.41|4422.91|921
1701722700000|2023-12-04 20:45:00|4426.41|4424.91|4426.41|4424.91|4426.41|4424.91|4425.41|4423.91|631
1701723000000|2023-12-04 20:50:00|4427.41|4425.91|4426.41|4424.91|4428.41|4426.91|4426.41|4424.91|2595
1701723300000|2023-12-04 20:55:00|4427.41|4425.91|4427.91|4426.41|4427.91|4426.41|4426.41|4424.91|4185
1701723600000|2023-12-04 21:00:00|4428.66|4425.66|4426.26|4423.26|4429.36|4426.36|4425.26|4422.26|62
1701723900000|2023-12-04 21:05:00|4425.96|4422.96|4425.26|4422.26|4425.96|4422.96|4425.26|4422.26|0
1701724200000|2023-12-04 21:10:00|4425.06|4422.06|4425.26|4422.26|4425.76|4422.76|4425.06|4422.06|0
1701724500000|2023-12-04 21:15:00|4425.16|4422.16|4425.26|4422.26|4425.76|4422.76|4424.76|4421.76|0
1701724800000|2023-12-04 21:20:00|4425.46|4422.46|4425.26|4422.26|4425.96|4422.96|4425.26|4422.26|0
1701725100000|2023-12-04 21:25:00|4425.46|4422.46|4425.26|4422.26|4425.76|4422.76|4425.26|4422.26|0
1701725400000|2023-12-04 21:30:00|4425.06|4422.06|4424.56|4421.56|4425.06|4422.06|4424.56|4421.56|0
1701725700000|2023-12-04 21:35:00|4424.36|4421.36|4424.56|4421.56|4424.56|4421.56|4424.06|4421.06|0
1701726000000|2023-12-04 21:40:00|4424.26|4421.26|4425.06|4422.06|4425.26|4422.26|4424.26|4421.26|0
1701726300000|2023-12-04 21:45:00|4424.86|4421.86|4424.26|4421.26|4425.06|4422.06|4424.26|4421.26|0
1701726600000|2023-12-04 21:50:00|4424.56|4421.56|4424.56|4421.56|4424.56|4421.56|4424.26|4421.26|0
1701726900000|2023-12-04 21:55:00|4424.76|4421.76|4425.06|4422.06|4425.26|4422.26|4424.16|4421.16|0
1701727200000|2023-12-04 22:00:00|4424.86|4421.86|4424.46|4421.46|4425.06|4422.06|4424.46|4421.46|0
1701727500000|2023-12-04 22:05:00|4424.36|4421.36|4424.46|4421.46|4424.46|4421.46|4424.36|4421.36|0
1701727800000|2023-12-04 22:10:00|4424.36|4421.36|4424.46|4421.46|4424.46|4421.46|4424.36|4421.36|0
1701728100000|2023-12-04 22:15:00|4424.96|4421.96|4425.16|4422.16|4425.16|4422.16|4424.76|4421.76|0
1701728400000|2023-12-04 22:20:00|4424.56|4421.56|4424.86|4421.86|4424.86|4421.86|4424.56|4421.56|0
1701728700000|2023-12-04 22:25:00|4424.76|4421.76|4424.76|4421.76|4424.76|4421.76|4424.76|4421.76|0
1701729300000|2023-12-04 22:35:00|4425.06|4422.06|4424.96|4421.96|4425.16|4422.16|4424.76|4421.76|0
1701729600000|2023-12-04 22:40:00|4424.86|4421.86|4424.86|4421.86|4424.96|4421.96|4424.56|4421.56|0
1701729900000|2023-12-04 22:45:00|4423.86|4420.86|4424.46|4421.46|4424.56|4421.56|4423.86|4420.86|0
1701730200000|2023-12-04 22:50:00|4424.36|4421.36|4424.36|4421.36|4424.36|4421.36|4424.36|4421.36|0
1701730500000|2023-12-04 22:55:00|4424.46|4421.46|4424.56|4421.56|4424.56|4421.56|4424.36|4421.36|0
1701730800000|2023-12-04 23:00:00|4425.16|4422.16|4423.56|4420.56|4425.36|4422.36|4423.36|4420.36|0
1701731100000|2023-12-04 23:05:00|4423.76|4420.76|4424.56|4421.56|4424.56|4421.56|4423.56|4420.56|0
1701731400000|2023-12-04 23:10:00|4424.26|4421.26|4424.06|4421.06|4424.56|4421.56|4423.56|4420.56|0
1701731700000|2023-12-04 23:15:00|4423.76|4420.76|4423.36|4420.36|4423.76|4420.76|4422.86|4419.86|0
1701732000000|2023-12-04 23:20:00|4423.06|4420.06|4422.86|4419.86|4423.36|4420.36|4422.56|4419.56|0
1701732300000|2023-12-04 23:25:00|4422.56|4419.56|4422.86|4419.86|4422.86|4419.86|4422.36|4419.36|0
1701732600000|2023-12-04 23:30:00|4423.06|4420.06|4421.66|4418.66|4423.06|4420.06|4421.16|4418.16|0
1701732900000|2023-12-04 23:35:00|4421.86|4418.86|4421.16|4418.16|4421.86|4418.86|4421.16|4418.16|0
1701733200000|2023-12-04 23:40:00|4421.36|4418.36|4421.16|4418.16|4421.66|4418.66|4421.16|4418.16|0
1701733500000|2023-12-04 23:45:00|4420.86|4417.86|4421.36|4418.36|4421.36|4418.36|4420.86|4417.86|0
1701733800000|2023-12-04 23:50:00|4421.16|4418.16|4421.66|4418.66|4421.66|4418.66|4420.86|4417.86|0
1701734100000|2023-12-04 23:55:00|4421.86|4418.86|4421.86|4418.86|4421.86|4418.86|4421.86|4418.86|0
1701734400000|2023-12-05 00:00:00|4422.06|4419.06|4422.36|4419.36|4422.56|4419.56|4421.86|4418.86|0
1701734700000|2023-12-05 00:05:00|4422.06|4419.06|4422.06|4419.06|4422.36|4419.36|4421.86|4418.86|0
1701735000000|2023-12-05 00:10:00|4422.36|4419.36|4422.06|4419.06|4422.36|4419.36|4421.86|4418.86|0
1701735300000|2023-12-05 00:15:00|4421.86|4418.86|4420.66|4418.66|4422.66|4420.66|4420.66|4418.66|586
1701735600000|2023-12-05 00:20:00|4421.66|4419.66|4420.66|4418.66|4421.66|4419.66|4420.66|4418.66|77
1701735900000|2023-12-05 00:25:00|4419.66|4417.66|4420.66|4418.66|4420.66|4418.66|4419.66|4417.66|58
1701736200000|2023-12-05 00:30:00|4419.66|4417.66|4419.66|4417.66|4420.16|4418.16|4419.66|4417.66|46
1701736500000|2023-12-05 00:35:00|||||||||9
1701736800000|2023-12-05 00:40:00|||||||||18
1701737100000|2023-12-05 00:45:00|4420.66|4418.66|4419.66|4417.66|4420.66|4418.66|4419.66|4417.66|72
1701737400000|2023-12-05 00:50:00|4419.16|4417.16|4418.66|4416.66|4419.16|4417.16|4418.66|4416.66|117
1701737700000|2023-12-05 00:55:00|4417.66|4415.66|4417.66|4415.66|4417.66|4415.66|4417.66|4415.66|253
1701738000000|2023-12-05 01:00:00|4418.66|4416.66|4419.66|4417.66|4420.66|4418.66|4417.66|4415.66|250
1701738300000|2023-12-05 01:05:00|4420.16|4418.16|4419.66|4417.66|4421.66|4419.66|4419.66|4417.66|213
1701738600000|2023-12-05 01:10:00|4420.66|4418.66|4419.66|4417.66|4420.66|4418.66|4419.66|4417.66|68
1701738900000|2023-12-05 01:15:00|4418.66|4416.66|4418.66|4416.66|4419.66|4417.66|4418.66|4416.66|114
1701739200000|2023-12-05 01:20:00|4419.66|4417.66|4419.66|4417.66|4421.66|4419.66|4419.66|4417.66|121
1701739500000|2023-12-05 01:25:00|4420.66|4418.66|4419.66|4417.66|4420.66|4418.66|4419.66|4417.66|66
1701739800000|2023-12-05 01:30:00|4418.66|4416.66|4417.66|4415.66|4418.66|4416.66|4417.66|4415.66|164
1701740100000|2023-12-05 01:35:00|4416.66|4414.66|4416.66|4414.66|4416.66|4414.66|4415.66|4413.66|214
1701740400000|2023-12-05 01:40:00|4415.66|4413.66|4415.66|4413.66|4416.66|4414.66|4415.66|4413.66|196
1701740700000|2023-12-05 01:45:00|4416.66|4414.66|4416.66|4414.66|4417.66|4415.66|4416.66|4414.66|182
1701741000000|2023-12-05 01:50:00|4417.66|4415.66|4417.66|4415.66|4417.66|4415.66|4416.66|4414.66|37
1701741300000|2023-12-05 01:55:00|4418.66|4416.66|4416.66|4414.66|4418.66|4416.66|4416.66|4414.66|281
1701741600000|2023-12-05 02:00:00|||||||||73
1701741900000|2023-12-05 02:05:00|4416.16|4414.16|4416.66|4414.66|4416.66|4414.66|4415.66|4413.66|95
1701742200000|2023-12-05 02:10:00|4415.66|4413.66|4415.66|4413.66|4416.66|4414.66|4415.66|4413.66|45
1701742500000|2023-12-05 02:15:00|4416.66|4414.66|4416.66|4414.66|4416.66|4414.66|4416.66|4414.66|110
1701742800000|2023-12-05 02:20:00|4415.66|4413.66|4415.66|4413.66|4415.66|4413.66|4415.66|4413.66|75
1701743100000|2023-12-05 02:25:00|||||||||9
1701743400000|2023-12-05 02:30:00|||||||||82
1701743700000|2023-12-05 02:35:00|4414.66|4412.66|4414.66|4412.66|4415.66|4413.66|4414.66|4412.66|53
1701744000000|2023-12-05 02:40:00|4415.66|4413.66|4415.66|4413.66|4415.66|4413.66|4415.66|4413.66|25
1701744300000|2023-12-05 02:45:00|4416.66|4414.66|4415.66|4413.66|4416.66|4414.66|4415.66|4413.66|218
1701744600000|2023-12-05 02:50:00|4416.66|4414.66|4415.66|4413.66|4416.66|4414.66|4414.66|4412.66|136
1701744900000|2023-12-05 02:55:00|4414.66|4412.66|4415.66|4413.66|4415.66|4413.66|4414.66|4412.66|34
1701745200000|2023-12-05 03:00:00|4416.66|4414.66|4416.66|4414.66|4416.66|4414.66|4416.66|4414.66|34
1701745500000|2023-12-05 03:05:00|||||||||25
1701745800000|2023-12-05 03:10:00|||||||||15
1701746100000|2023-12-05 03:15:00|4417.66|4415.66|4417.66|4415.66|4417.66|4415.66|4417.66|4415.66|54
1701746400000|2023-12-05 03:20:00|||||||||15
1701746700000|2023-12-05 03:25:00|4418.66|4416.66|4418.66|4416.66|4418.66|4416.66|4418.66|4416.66|118
1701747000000|2023-12-05 03:30:00|||||||||18
1701747300000|2023-12-05 03:35:00|||||||||20
1701747600000|2023-12-05 03:40:00|4417.66|4415.66|4417.66|4415.66|4418.66|4416.66|4417.66|4415.66|318
1701748200000|2023-12-05 03:50:00|||||||||3
1701748500000|2023-12-05 03:55:00|4418.66|4416.66|4419.66|4417.66|4419.66|4417.66|4418.16|4416.16|39
1701748800000|2023-12-05 04:00:00|4418.66|4416.66|4418.66|4416.66|4419.66|4417.66|4418.66|4416.66|55
1701749100000|2023-12-05 04:05:00|||||||||4
1701749400000|2023-12-05 04:10:00|4419.66|4417.66|4420.66|4418.66|4420.66|4418.66|4419.66|4417.66|42
1701749700000|2023-12-05 04:15:00|4419.66|4417.66|4419.66|4417.66|4419.66|4417.66|4419.66|4417.66|53
1701750000000|2023-12-05 04:20:00|4419.16|4417.16|4419.66|4417.66|4419.66|4417.66|4419.16|4417.16|26
1701750300000|2023-12-05 04:25:00|||||||||2
1701750600000|2023-12-05 04:30:00|4418.66|4416.66|4418.66|4416.66|4418.66|4416.66|4417.66|4415.66|45
1701750900000|2023-12-05 04:35:00|4417.66|4415.66|4417.66|4415.66|4417.66|4415.66|4417.66|4415.66|32
1701751200000|2023-12-05 04:40:00|||||||||7
1701751500000|2023-12-05 04:45:00|4416.66|4414.66|4416.66|4414.66|4416.66|4414.66|4415.66|4413.66|191
1701751800000|2023-12-05 04:50:00|||||||||111
1701752100000|2023-12-05 04:55:00|||||||||2
1701752400000|2023-12-05 05:00:00|4417.66|4415.66|4416.66|4414.66|4417.66|4415.66|4416.66|4414.66|111
1701752700000|2023-12-05 05:05:00|||||||||1
1701753000000|2023-12-05 05:10:00|4415.66|4413.66|4416.66|4414.66|4417.66|4415.66|4415.66|4413.66|359
1701753300000|2023-12-05 05:15:00|4417.66|4415.66|4417.66|4415.66|4417.66|4415.66|4417.66|4415.66|155
1701753600000|2023-12-05 05:20:00|4418.16|4416.16|4417.66|4415.66|4418.66|4416.66|4417.66|4415.66|188
1701753900000|2023-12-05 05:25:00|4418.66|4416.66|4418.66|4416.66|4419.66|4417.66|4418.66|4416.66|277
1701754200000|2023-12-05 05:30:00|4419.66|4417.66|4417.66|4415.66|4419.66|4417.66|4417.66|4415.66|362
1701754500000|2023-12-05 05:35:00|4418.66|4416.66|4418.66|4416.66|4418.66|4416.66|4418.66|4416.66|54
1701754800000|2023-12-05 05:40:00|4419.66|4417.66|4418.66|4416.66|4419.66|4417.66|4418.66|4416.66|132
1701755100000|2023-12-05 05:45:00|4419.66|4417.66|4418.66|4416.66|4419.66|4417.66|4418.66|4416.66|114
1701755400000|2023-12-05 05:50:00|4417.66|4415.66|4417.66|4415.66|4417.66|4415.66|4417.66|4415.66|25
1701755700000|2023-12-05 05:55:00|4418.66|4416.66|4418.66|4416.66|4418.66|4416.66|4418.66|4416.66|38
1701756000000|2023-12-05 06:00:00|4417.66|4415.66|4417.66|4415.66|4418.66|4416.66|4417.66|4415.66|83
1701756300000|2023-12-05 06:05:00|4418.66|4416.66|4417.66|4415.66|4418.66|4416.66|4417.66|4415.66|34
1701756600000|2023-12-05 06:10:00|4418.66|4416.66|4416.66|4414.66|4418.66|4416.66|4416.66|4414.66|310
1701756900000|2023-12-05 06:15:00|4417.66|4415.66|4416.66|4414.66|4417.66|4415.66|4416.66|4414.66|170
1701757200000|2023-12-05 06:20:00|4417.66|4415.66|4415.66|4413.66|4417.66|4415.66|4415.66|4413.66|505
1701757500000|2023-12-05 06:25:00|4415.16|4413.16|4414.66|4412.66|4415.16|4413.16|4414.66|4412.66|116
1701757800000|2023-12-05 06:30:00|4415.66|4413.66|4414.66|4412.66|4415.66|4413.66|4414.66|4412.66|453
1701758100000|2023-12-05 06:35:00|4415.66|4413.66|4412.66|4410.66|4415.66|4413.66|4411.66|4409.66|320
1701758400000|2023-12-05 06:40:00|4411.66|4409.66|4410.66|4408.66|4412.66|4410.66|4410.66|4408.66|223
1701758700000|2023-12-05 06:45:00|4411.66|4409.66|4411.66|4409.66|4412.66|4410.66|4409.66|4407.66|1156
1701759000000|2023-12-05 06:50:00|4412.16|4410.16|4408.66|4406.66|4412.66|4410.66|4408.66|4406.66|416
1701759300000|2023-12-05 06:55:00|4409.66|4407.66|4408.66|4406.66|4409.66|4407.66|4407.66|4405.66|569
1701759600000|2023-12-05 07:00:00|4408.41|4406.91|4408.41|4406.91|4410.41|4408.91|4407.41|4405.91|2338
1701759900000|2023-12-05 07:05:00|4407.41|4405.91|4409.41|4407.91|4409.41|4407.91|4407.41|4405.91|1304
1701760200000|2023-12-05 07:10:00|4410.41|4408.91|4410.41|4408.91|4410.41|4408.91|4409.41|4407.91|1398
1701760500000|2023-12-05 07:15:00|4409.41|4407.91|4408.41|4406.91|4409.41|4407.91|4407.41|4405.91|1022
1701760800000|2023-12-05 07:20:00|4408.91|4407.41|4407.41|4405.91|4409.41|4407.91|4406.41|4404.91|2552
1701761100000|2023-12-05 07:25:00|4408.41|4406.91|4405.41|4403.91|4408.41|4406.91|4405.41|4403.91|1354
1701761400000|2023-12-05 07:30:00|4406.41|4404.91|4409.41|4407.91|4409.41|4407.91|4405.41|4403.91|1643
1701761700000|2023-12-05 07:35:00|4410.41|4408.91|4409.41|4407.91|4411.41|4409.91|4409.41|4407.91|955
1701762000000|2023-12-05 07:40:00|4408.41|4406.91|4409.41|4407.91|4409.41|4407.91|4407.41|4405.91|2174
1701762300000|2023-12-05 07:45:00|4410.41|4408.91|4410.41|4408.91|4410.41|4408.91|4409.41|4407.91|798
1701762600000|2023-12-05 07:50:00|4409.91|4408.41|4407.41|4405.91|4409.91|4408.41|4407.41|4405.91|1310
1701762900000|2023-12-05 07:55:00|4408.41|4406.91|4408.41|4406.91|4410.41|4408.91|4407.41|4405.91|3521
1701763200000|2023-12-05 08:00:00|4409.41|4407.91|4418.41|4416.91|4418.41|4416.91|4409.41|4407.91|14742
1701763500000|2023-12-05 08:05:00|4419.41|4417.91|4421.41|4419.91|4421.41|4419.91|4417.41|4415.91|5819
1701763800000|2023-12-05 08:10:00|4420.41|4418.91|4422.41|4420.91|4422.41|4420.91|4419.41|4417.91|4404
1701764100000|2023-12-05 08:15:00|4421.41|4419.91|4422.41|4420.91|4425.41|4423.91|4420.41|4418.91|5940
1701764400000|2023-12-05 08:20:00|4423.41|4421.91|4421.41|4419.91|4423.41|4421.91|4419.41|4417.91|2543
1701764700000|2023-12-05 08:25:00|4420.41|4418.91|4421.41|4419.91|4421.41|4419.91|4419.41|4417.91|2722
1701765000000|2023-12-05 08:30:00|4422.41|4420.91|4421.41|4419.91|4423.41|4421.91|4420.41|4418.91|4604
1701765300000|2023-12-05 08:35:00|4420.41|4418.91|4423.41|4421.91|4423.41|4421.91|4419.41|4417.91|3983
1701765600000|2023-12-05 08:40:00|4423.64|4422.14|4418.64|4417.14|4423.64|4422.14|4418.64|4417.14|5234
1701765900000|2023-12-05 08:45:00|4417.64|4416.14|4415.64|4414.14|4417.64|4416.14|4414.64|4413.14|3752
1701766200000|2023-12-05 08:50:00|4416.64|4415.14|4417.64|4416.14|4418.64|4417.14|4415.64|4414.14|2710
1701766500000|2023-12-05 08:55:00|4418.64|4417.14|4421.64|4420.14|4422.14|4420.64|4417.64|4416.14|2825
1701766800000|2023-12-05 09:00:00|4422.64|4421.14|4421.64|4420.14|4423.64|4422.14|4421.64|4420.14|4848
1701767100000|2023-12-05 09:05:00|4422.64|4421.14|4424.64|4423.14|4424.64|4423.14|4422.64|4421.14|3284
1701767400000|2023-12-05 09:10:00|4423.64|4422.14|4427.64|4426.14|4427.64|4426.14|4423.64|4422.14|20400
1701767700000|2023-12-05 09:15:00|4426.64|4425.14|4426.64|4425.14|4427.64|4426.14|4425.64|4424.14|3622
1701768000000|2023-12-05 09:20:00|4427.64|4426.14|4430.64|4429.14|4430.64|4429.14|4427.64|4426.14|4419
1701768300000|2023-12-05 09:25:00|4429.64|4428.14|4429.64|4428.14|4431.64|4430.14|4429.64|4428.14|11487
1701768600000|2023-12-05 09:30:00|4430.64|4429.14|4430.64|4429.14|4430.64|4429.14|4428.64|4427.14|17926
1701768900000|2023-12-05 09:35:00|4431.64|4430.14|4429.64|4428.14|4432.64|4431.14|4429.64|4428.14|5752
1701769200000|2023-12-05 09:40:00|4428.64|4427.14|4432.64|4431.14|4432.64|4431.14|4428.64|4427.14|7945
1701769500000|2023-12-05 09:45:00|4431.64|4430.14|4432.64|4431.14|4432.64|4431.14|4430.64|4429.14|3379
1701769800000|2023-12-05 09:50:00|4433.64|4432.14|4433.64|4432.14|4434.64|4433.14|4432.64|4431.14|6890
1701770100000|2023-12-05 09:55:00|4432.64|4431.14|4430.64|4429.14|4433.64|4432.14|4430.64|4429.14|7583
1701770400000|2023-12-05 10:00:00|4429.64|4428.14|4428.64|4427.14|4430.64|4429.14|4428.64|4427.14|4717
1701770700000|2023-12-05 10:05:00|4427.64|4426.14|4427.64|4426.14|4427.64|4426.14|4424.64|4423.14|5176
1701771000000|2023-12-05 10:10:00|4426.64|4425.14|4427.64|4426.14|4427.64|4426.14|4425.64|4424.14|5299
1701771300000|2023-12-05 10:15:00|4426.64|4425.14|4427.64|4426.14|4428.64|4427.14|4426.64|4425.14|5099
1701771600000|2023-12-05 10:20:00|4426.64|4425.14|4428.64|4427.14|4429.64|4428.14|4426.64|4425.14|1633
1701771900000|2023-12-05 10:25:00|4427.64|4426.14|4427.64|4426.14|4428.64|4427.14|4426.64|4425.14|2650
1701772200000|2023-12-05 10:30:00|4426.64|4425.14|4430.64|4429.14|4430.64|4429.14|4426.64|4425.14|2579
1701772500000|2023-12-05 10:35:00|4431.64|4430.14|4428.64|4427.14|4431.64|4430.14|4428.64|4427.14|13746
1701772800000|2023-12-05 10:40:00|4429.64|4428.14|4424.64|4423.14|4429.64|4428.14|4424.64|4423.14|2957
1701773100000|2023-12-05 10:45:00|4423.64|4422.14|4423.64|4422.14|4424.64|4423.14|4421.64|4420.14|3486
1701773400000|2023-12-05 10:50:00|4422.64|4421.14|4422.64|4421.14|4423.64|4422.14|4421.64|4420.14|2842
1701773700000|2023-12-05 10:55:00|4421.64|4420.14|4422.64|4421.14|4423.64|4422.14|4420.64|4419.14|5962
1701774000000|2023-12-05 11:00:00|4421.64|4420.14|4423.64|4422.14|4423.64|4422.14|4420.64|4419.14|5237
1701774300000|2023-12-05 11:05:00|4424.64|4423.14|4429.64|4428.14|4429.64|4428.14|4423.64|4422.14|19030
1701774600000|2023-12-05 11:10:00|4430.64|4429.14|4431.64|4430.14|4431.64|4430.14|4430.64|4429.14|5622
1701774900000|2023-12-05 11:15:00|4430.64|4429.14|4428.64|4427.14|4430.64|4429.14|4427.64|4426.14|3407
1701775200000|2023-12-05 11:20:00|4427.64|4426.14|4427.64|4426.14|4427.64|4426.14|4425.64|4424.14|1659
1701775500000|2023-12-05 11:25:00|4426.64|4425.14|4426.64|4425.14|4427.64|4426.14|4425.64|4424.14|1651
1701775800000|2023-12-05 11:30:00|4425.64|4424.14|4424.64|4423.14|4425.64|4424.14|4423.64|4422.14|7014
1701776100000|2023-12-05 11:35:00|4425.64|4424.14|4424.64|4423.14|4425.64|4424.14|4424.64|4423.14|2598
1701776400000|2023-12-05 11:40:00|4425.64|4424.14|4424.64|4423.14|4425.64|4424.14|4423.64|4422.14|8659
1701776700000|2023-12-05 11:45:00|4425.64|4424.14|4425.64|4424.14|4426.64|4425.14|4424.64|4423.14|1878
1701777000000|2023-12-05 11:50:00|4426.64|4425.14|4425.64|4424.14|4426.64|4425.14|4425.64|4424.14|1954
1701777300000|2023-12-05 11:55:00|4426.64|4425.14|4425.64|4424.14|4426.64|4425.14|4424.64|4423.14|1921
1701777600000|2023-12-05 12:00:00|4424.64|4423.14|4426.64|4425.14|4426.64|4425.14|4424.64|4423.14|2107
1701777900000|2023-12-05 12:05:00|4427.64|4426.14|4428.64|4427.14|4428.64|4427.14|4426.64|4425.14|1893
1701778200000|2023-12-05 12:10:00|4427.64|4426.14|4425.64|4424.14|4428.64|4427.14|4425.64|4424.14|3334
1701778500000|2023-12-05 12:15:00|4426.64|4425.14|4428.64|4427.14|4428.64|4427.14|4426.64|4425.14|11702
1701778800000|2023-12-05 12:20:00|4427.64|4426.14|4428.64|4427.14|4429.64|4428.14|4426.64|4425.14|4744
1701779100000|2023-12-05 12:25:00|4427.64|4426.14|4428.64|4427.14|4429.64|4428.14|4427.64|4426.14|1371
1701779400000|2023-12-05 12:30:00|4429.64|4428.14|4427.64|4426.14|4429.64|4428.14|4427.64|4426.14|1384
1701779700000|2023-12-05 12:35:00|4428.64|4427.14|4425.64|4424.14|4429.64|4428.14|4425.64|4424.14|2912
1701780000000|2023-12-05 12:40:00|4425.69|4424.19|4428.69|4427.19|4428.69|4427.19|4425.69|4424.19|1720
1701780300000|2023-12-05 12:45:00|4427.69|4426.19|4430.69|4429.19|4431.69|4430.19|4427.69|4426.19|2858
1701780600000|2023-12-05 12:50:00|4431.69|4430.19|4431.69|4430.19|4431.69|4430.19|4431.69|4430.19|1195
1701780900000|2023-12-05 12:55:00|4432.69|4431.19|4432.69|4431.19|4433.69|4432.19|4432.69|4431.19|9703
1701781200000|2023-12-05 13:00:00|4433.69|4432.19|4434.69|4433.19|4434.69|4433.19|4432.69|4431.19|10942
1701781500000|2023-12-05 13:05:00|4433.69|4432.19|4433.69|4432.19|4434.69|4433.19|4433.69|4432.19|2705
1701781800000|2023-12-05 13:10:00|4434.69|4433.19|4433.69|4432.19|4435.69|4434.19|4433.69|4432.19|5919
1701782100000|2023-12-05 13:15:00|4432.69|4431.19|4433.69|4432.19|4433.69|4432.19|4432.69|4431.19|16111
1701782400000|2023-12-05 13:20:00|4434.69|4433.19|4435.69|4434.19|4435.69|4434.19|4434.69|4433.19|3320
1701782700000|2023-12-05 13:25:00|4434.69|4433.19|4435.69|4434.19|4436.69|4435.19|4434.69|4433.19|5490
1701783000000|2023-12-05 13:30:00|4436.69|4435.19|4437.69|4436.19|4437.69|4436.19|4436.69|4435.19|6200
1701783300000|2023-12-05 13:35:00|4436.69|4435.19|4436.69|4435.19|4436.69|4435.19|4435.69|4434.19|2123
1701783600000|2023-12-05 13:40:00|4437.69|4436.19|4437.69|4436.19|4437.69|4436.19|4436.69|4435.19|13120
1701783900000|2023-12-05 13:45:00|4436.69|4435.19|4437.69|4436.19|4437.69|4436.19|4436.69|4435.19|1632
1701784200000|2023-12-05 13:50:00|4438.69|4437.19|4438.69|4437.19|4439.69|4438.19|4438.69|4437.19|7789
1701784500000|2023-12-05 13:55:00|4437.69|4436.19|4435.69|4434.19|4438.69|4437.19|4435.69|4434.19|7397
1701784800000|2023-12-05 14:00:00|4436.69|4435.19|4437.69|4436.19|4437.69|4436.19|4435.69|4434.19|3214
1701785100000|2023-12-05 14:05:00|4436.69|4435.19|4436.69|4435.19|4436.69|4435.19|4435.69|4434.19|3217
1701785400000|2023-12-05 14:10:00|4435.69|4434.19|4434.69|4433.19|4436.69|4435.19|4434.69|4433.19|1658
1701785700000|2023-12-05 14:15:00|4435.69|4434.19|4435.69|4434.19|4436.69|4435.19|4434.69|4433.19|2274
1701786000000|2023-12-05 14:20:00|4434.69|4433.19|4436.69|4435.19|4436.69|4435.19|4434.69|4433.19|3059
1701786300000|2023-12-05 14:25:00|4437.69|4436.19|4439.69|4438.19|4440.69|4439.19|4437.69|4436.19|3189
1701786600000|2023-12-05 14:30:00|4438.69|4437.19|4439.69|4438.19|4440.69|4439.19|4438.69|4437.19|7911
1701786900000|2023-12-05 14:35:00|4440.69|4439.19|4437.69|4436.19|4441.69|4440.19|4437.69|4436.19|10808
1701787200000|2023-12-05 14:40:00|4436.69|4435.19|4440.69|4439.19|4440.69|4439.19|4436.69|4435.19|7296
1701787500000|2023-12-05 14:45:00|4439.69|4438.19|4439.69|4438.19|4440.69|4439.19|4437.69|4436.19|8240
1701787800000|2023-12-05 14:50:00|4440.69|4439.19|4441.69|4440.19|4442.69|4441.19|4439.69|4438.19|6867
1701788100000|2023-12-05 14:55:00|4442.69|4441.19|4441.19|4439.69|4442.69|4441.19|4439.69|4438.19|5433
1701788400000|2023-12-05 15:00:00|4441.69|4440.19|4446.69|4445.19|4448.69|4447.19|4441.69|4440.19|23086
1701788700000|2023-12-05 15:05:00|4445.69|4444.19|4444.69|4443.19|4446.69|4445.19|4443.69|4442.19|13293
1701789000000|2023-12-05 15:10:00|4444.34|4442.84|4444.34|4442.84|4447.34|4445.84|4444.34|4442.84|21204
1701789300000|2023-12-05 15:15:00|4443.34|4441.84|4443.34|4441.84|4444.34|4442.84|4442.34|4440.84|5486
1701789600000|2023-12-05 15:20:00|4444.34|4442.84|4447.34|4445.84|4448.34|4446.84|4444.34|4442.84|7430
1701789900000|2023-12-05 15:25:00|4446.34|4444.84|4449.34|4447.84|4449.34|4447.84|4445.34|4443.84|9785
1701790200000|2023-12-05 15:30:00|4448.34|4446.84|4444.34|4442.84|4449.34|4447.84|4444.34|4442.84|9663
1701790500000|2023-12-05 15:35:00|4445.34|4443.84|4448.34|4446.84|4448.34|4446.84|4444.34|4442.84|5136
1701790800000|2023-12-05 15:40:00|4447.34|4445.84|4449.34|4447.84|4450.34|4448.84|4447.34|4445.84|6494
1701791100000|2023-12-05 15:45:00|4450.34|4448.84|4451.34|4449.84|4451.34|4449.84|4450.34|4448.84|3969
1701791400000|2023-12-05 15:50:00|4452.34|4450.84|4452.34|4450.84|4453.34|4451.84|4451.34|4449.84|8182
1701791700000|2023-12-05 15:55:00|4453.34|4451.84|4455.34|4453.84|4455.34|4453.84|4453.34|4451.84|4388
1701792000000|2023-12-05 16:00:00|4456.34|4454.84|4458.34|4456.84|4459.34|4457.84|4455.34|4453.84|12886
1701792300000|2023-12-05 16:05:00|4459.34|4457.84|4457.34|4455.84|4459.34|4457.84|4457.34|4455.84|7451
1701792600000|2023-12-05 16:10:00|4456.34|4454.84|4454.34|4452.84|4457.34|4455.84|4453.34|4451.84|11089
1701792900000|2023-12-05 16:15:00|4453.34|4451.84|4449.34|4447.84|4454.34|4452.84|4449.34|4447.84|13384
1701793200000|2023-12-05 16:20:00|4450.34|4448.84|4451.34|4449.84|4451.34|4449.84|4449.34|4447.84|10949
1701793500000|2023-12-05 16:25:00|4452.34|4450.84|4452.34|4450.84|4452.34|4450.84|4452.34|4450.84|16853
1701793800000|2023-12-05 16:30:00|4453.34|4451.84|4453.34|4451.84|4454.34|4452.84|4453.34|4451.84|39134
1701794100000|2023-12-05 16:35:00|4452.34|4450.84|4455.34|4453.84|4455.34|4453.84|4452.34|4450.84|20066
1701794400000|2023-12-05 16:40:00|4456.34|4454.84|4455.34|4453.84|4456.34|4454.84|4454.34|4452.84|16278
1701794700000|2023-12-05 16:45:00|4454.34|4452.84|4455.34|4453.84|4456.34|4454.84|4454.34|4452.84|19884
1701795000000|2023-12-05 16:50:00|4454.34|4452.84|4449.34|4447.84|4455.34|4453.84|4448.34|4446.84|11026
1701795300000|2023-12-05 16:55:00|4450.34|4448.84|4455.34|4453.84|4455.34|4453.84|4449.34|4447.84|10587
1701795600000|2023-12-05 17:00:00|4454.34|4452.84|4455.34|4453.84|4456.34|4454.84|4454.34|4452.84|12995
1701795900000|2023-12-05 17:05:00|4454.34|4452.84|4455.34|4453.84|4456.34|4454.84|4454.34|4452.84|3125
1701796200000|2023-12-05 17:10:00|4456.34|4454.84|4455.34|4453.84|4456.34|4454.84|4455.34|4453.84|2715
1701796500000|2023-12-05 17:15:00|4456.34|4454.84|4455.34|4453.84|4456.34|4454.84|4454.34|4452.84|1852
1701796800000|2023-12-05 17:20:00|4454.34|4452.84|4453.34|4451.84|4456.34|4454.84|4453.34|4451.84|2225
1701797100000|2023-12-05 17:25:00|4454.34|4452.84|4454.34|4452.84|4455.34|4453.84|4453.34|4451.84|1202
1701797400000|2023-12-05 17:30:00|4455.34|4453.84|4452.34|4450.84|4455.34|4453.84|4451.34|4449.84|2102
1701797700000|2023-12-05 17:35:00|4451.34|4449.84|4452.34|4450.84|4453.34|4451.84|4451.34|4449.84|981
1701798000000|2023-12-05 17:40:00|4451.34|4449.84|4448.34|4446.84|4452.34|4450.84|4448.34|4446.84|1876
1701798300000|2023-12-05 17:45:00|4449.34|4447.84|4451.34|4449.84|4451.34|4449.84|4448.34|4446.84|586
1701798600000|2023-12-05 17:50:00|4450.34|4448.84|4452.34|4450.84|4452.34|4450.84|4450.34|4448.84|1378
1701798900000|2023-12-05 17:55:00|4451.34|4449.84|4454.34|4452.84|4454.34|4452.84|4451.34|4449.84|733
1701799200000|2023-12-05 18:00:00|4453.34|4451.84|4454.34|4452.84|4455.34|4453.84|4452.34|4450.84|686
1701799500000|2023-12-05 18:05:00|4453.34|4451.84|4454.34|4452.84|4454.34|4452.84|4453.34|4451.84|954
1701799800000|2023-12-05 18:10:00|4455.34|4453.84|4455.34|4453.84|4455.34|4453.84|4454.34|4452.84|472
1701800100000|2023-12-05 18:15:00|4456.34|4454.84|4455.34|4453.84|4456.34|4454.84|4454.34|4452.84|989
1701800400000|2023-12-05 18:20:00|4456.34|4454.84|4456.34|4454.84|4456.34|4454.84|4455.34|4453.84|441
1701800700000|2023-12-05 18:25:00|4455.34|4453.84|4455.34|4453.84|4456.34|4454.84|4454.34|4452.84|2830
1701801000000|2023-12-05 18:30:00|4454.34|4452.84|4455.34|4453.84|4456.34|4454.84|4454.34|4452.84|555
1701801300000|2023-12-05 18:35:00|4454.34|4452.84|4455.34|4453.84|4455.34|4453.84|4454.34|4452.84|590
1701801600000|2023-12-05 18:40:00|4454.34|4452.84|4455.34|4453.84|4456.34|4454.84|4454.34|4452.84|1589
1701801900000|2023-12-05 18:45:00|4454.34|4452.84|4454.34|4452.84|4455.34|4453.84|4453.34|4451.84|790
1701802200000|2023-12-05 18:50:00|4453.34|4451.84|4453.34|4451.84|4454.34|4452.84|4453.34|4451.84|356
1701802500000|2023-12-05 18:55:00|4454.34|4452.84|4453.34|4451.84|4454.34|4452.84|4453.34|4451.84|799
1701802800000|2023-12-05 19:00:00|4454.34|4452.84|4454.34|4452.84|4454.34|4452.84|4453.34|4451.84|655
1701803100000|2023-12-05 19:05:00|4453.34|4451.84|4455.34|4453.84|4455.34|4453.84|4452.34|4450.84|1078
1701803400000|2023-12-05 19:10:00|4456.34|4454.84|4456.34|4454.84|4457.34|4455.84|4455.34|4453.84|996
1701803700000|2023-12-05 19:15:00|4457.34|4455.84|4457.34|4455.84|4457.34|4455.84|4457.34|4455.84|434
1701804000000|2023-12-05 19:20:00|4456.34|4454.84|4456.34|4454.84|4457.34|4455.84|4455.34|4453.84|753
1701804300000|2023-12-05 19:25:00|4455.34|4453.84|4456.34|4454.84|4456.34|4454.84|4455.34|4453.84|312
1701804600000|2023-12-05 19:30:00|4455.34|4453.84|4454.34|4452.84|4456.34|4454.84|4454.34|4452.84|311
1701804900000|2023-12-05 19:35:00|4453.34|4451.84|4454.34|4452.84|4455.34|4453.84|4453.34|4451.84|1394
1701805200000|2023-12-05 19:40:00|4455.34|4453.84|4454.34|4452.84|4455.34|4453.84|4454.34|4452.84|973
1701805500000|2023-12-05 19:45:00|4455.34|4453.84|4455.34|4453.84|4455.34|4453.84|4454.34|4452.84|717
1701805800000|2023-12-05 19:50:00|4454.34|4452.84|4456.34|4454.84|4456.34|4454.84|4454.34|4452.84|131
1701806100000|2023-12-05 19:55:00|4455.34|4453.84|4457.34|4455.84|4457.34|4455.84|4455.34|4453.84|534
1701806400000|2023-12-05 20:00:00|4456.34|4454.84|4457.34|4455.84|4458.34|4456.84|4456.34|4454.84|899
1701806700000|2023-12-05 20:05:00|4456.34|4454.84|4457.34|4455.84|4457.34|4455.84|4456.34|4454.84|375
1701807000000|2023-12-05 20:10:00|4458.34|4456.84|4457.34|4455.84|4458.34|4456.84|4456.34|4454.84|761
1701807300000|2023-12-05 20:15:00|4456.34|4454.84|4456.34|4454.84|4457.34|4455.84|4456.34|4454.84|930
1701807600000|2023-12-05 20:20:00|4457.34|4455.84|4456.34|4454.84|4457.34|4455.84|4456.34|4454.84|129
1701807900000|2023-12-05 20:25:00|4455.34|4453.84|4455.34|4453.84|4456.34|4454.84|4455.34|4453.84|858
1701808200000|2023-12-05 20:30:00|4456.34|4454.84|4455.34|4453.84|4456.34|4454.84|4455.34|4453.84|473
1701808500000|2023-12-05 20:35:00|4456.34|4454.84|4455.34|4453.84|4456.34|4454.84|4454.34|4452.84|718
1701808800000|2023-12-05 20:40:00|4454.34|4452.84|4453.34|4451.84|4455.34|4453.84|4453.34|4451.84|1135
1701809100000|2023-12-05 20:45:00|4454.34|4452.84|4454.34|4452.84|4455.34|4453.84|4453.34|4451.84|1236
1701809400000|2023-12-05 20:50:00|4455.34|4453.84|4454.34|4452.84|4455.34|4453.84|4453.34|4451.84|1671
1701809700000|2023-12-05 20:55:00|4453.84|4452.34|4454.34|4452.84|4454.34|4452.84|4453.34|4451.84|3932
1701810000000|2023-12-05 21:00:00|4455.09|4452.09|4455.99|4452.99|4457.49|4454.49|4455.09|4452.09|219
1701810300000|2023-12-05 21:05:00|4456.29|4453.29|4454.79|4451.79|4456.49|4453.49|4454.09|4451.09|0
1701810600000|2023-12-05 21:10:00|4454.59|4451.59|4455.09|4452.09|4455.59|4452.59|4454.29|4451.29|0
1701810900000|2023-12-05 21:15:00|4454.79|4451.79|4455.09|4452.09|4455.29|4452.29|4454.79|4451.79|0
1701811200000|2023-12-05 21:20:00|4454.79|4451.79|4454.59|4451.59|4455.09|4452.09|4454.59|4451.59|0
1701811500000|2023-12-05 21:25:00|4454.49|4451.49|4454.09|4451.09|4454.59|4451.59|4454.09|4451.09|0
1701811800000|2023-12-05 21:30:00|4453.89|4450.89|4452.59|4449.59|4453.89|4450.89|4452.59|4449.59|0
1701812100000|2023-12-05 21:35:00|4452.39|4449.39|4452.59|4449.59|4452.59|4449.59|4452.39|4449.39|0
1701812400000|2023-12-05 21:40:00|4452.39|4449.39|4452.39|4449.39|4452.39|4449.39|4452.39|4449.39|0
1701812700000|2023-12-05 21:45:00|4452.19|4449.19|4451.89|4448.89|4452.19|4449.19|4451.69|4448.69|0
1701813000000|2023-12-05 21:50:00|4452.19|4449.19|4451.89|4448.89|4452.19|4449.19|4451.89|4448.89|0
1701813300000|2023-12-05 21:55:00|4452.19|4449.19|4452.49|4449.49|4452.79|4449.79|4452.19|4449.19|0
1701813600000|2023-12-05 22:00:00|4452.19|4449.19|4452.49|4449.49|4452.89|4449.89|4452.09|4449.09|0
1701813900000|2023-12-05 22:05:00|4452.79|4449.79|4452.39|4449.39|4453.09|4450.09|4451.99|4448.99|0
1701814200000|2023-12-05 22:10:00|4452.79|4449.79|4452.79|4449.79|4452.99|4449.99|4452.39|4449.39|0
1701814800000|2023-12-05 22:20:00|4453.29|4450.29|4453.19|4450.19|4453.29|4450.29|4453.19|4450.19|0
1701815100000|2023-12-05 22:25:00|4453.29|4450.29|4453.29|4450.29|4453.29|4450.29|4453.29|4450.29|0
1701815700000|2023-12-05 22:35:00|4452.99|4449.99|4453.09|4450.09|4453.39|4450.39|4452.99|4449.99|0
1701816000000|2023-12-05 22:40:00|4453.29|4450.29|4453.29|4450.29|4453.29|4450.29|4452.99|4449.99|0
1701816300000|2023-12-05 22:45:00|4452.89|4449.89|4452.89|4449.89|4452.89|4449.89|4452.89|4449.89|0
1701816600000|2023-12-05 22:50:00|4452.69|4449.69|4452.89|4449.89|4453.09|4450.09|4452.69|4449.69|0
1701816900000|2023-12-05 22:55:00|4452.99|4449.99|4453.09|4450.09|4453.29|4450.29|4452.79|4449.79|0
1701817200000|2023-12-05 23:00:00|4452.99|4449.99|4451.39|4448.39|4452.99|4449.99|4450.69|4447.69|0
1701817500000|2023-12-05 23:05:00|4451.49|4448.49|4452.19|4449.19|4452.19|4449.19|4451.39|4448.39|0
1701817800000|2023-12-05 23:10:00|4452.39|4449.39|4452.59|4449.59|4453.09|4450.09|4452.39|4449.39|0
1701818100000|2023-12-05 23:15:00|4452.89|4449.89|4452.19|4449.19|4452.89|4449.89|4452.19|4449.19|0
1701818400000|2023-12-05 23:20:00|4452.39|4449.39|4452.89|4449.89|4452.89|4449.89|4452.19|4449.19|0
1701818700000|2023-12-05 23:25:00|4453.09|4450.09|4453.39|4450.39|4453.59|4450.59|4452.89|4449.89|0
1701819000000|2023-12-05 23:30:00|4453.59|4450.59|4454.29|4451.29|4454.29|4451.29|4453.59|4450.59|0
1701819300000|2023-12-05 23:35:00|4454.59|4451.59|4455.29|4452.29|4455.59|4452.59|4454.29|4451.29|0
1701819600000|2023-12-05 23:40:00|4455.09|4452.09|4454.29|4451.29|4455.09|4452.09|4454.29|4451.29|0
1701819900000|2023-12-05 23:45:00|4454.59|4451.59|4455.59|4452.59|4455.59|4452.59|4454.29|4451.29|0
1701820200000|2023-12-05 23:50:00|4455.79|4452.79|4455.99|4452.99|4455.99|4452.99|4455.29|4452.29|0
1701820500000|2023-12-05 23:55:00|4456.29|4453.29|4456.99|4453.99|4457.29|4454.29|4456.29|4453.29|0
1701820800000|2023-12-06 00:00:00|4457.29|4454.29|4457.49|4454.49|4457.99|4454.99|4456.99|4453.99|0
1701821100000|2023-12-06 00:05:00|4457.79|4454.79|4457.79|4454.79|4457.99|4454.99|4457.29|4454.29|0
1701821400000|2023-12-06 00:10:00|4457.99|4454.99|4459.99|4456.99|4459.99|4456.99|4457.79|4454.79|0
1701821700000|2023-12-06 00:15:00|4459.69|4456.69|4460.59|4458.59|4461.59|4459.59|4458.59|4456.59|866
1701822000000|2023-12-06 00:20:00|4461.59|4459.59|4460.59|4458.59|4461.59|4459.59|4460.59|4458.59|309
1701822300000|2023-12-06 00:25:00|4461.59|4459.59|4460.59|4458.59|4461.59|4459.59|4460.59|4458.59|186
1701822600000|2023-12-06 00:30:00|4461.59|4459.59|4461.59|4459.59|4461.59|4459.59|4460.59|4458.59|257
1701822900000|2023-12-06 00:35:00|4460.59|4458.59|4461.59|4459.59|4462.59|4460.59|4460.59|4458.59|278
1701823200000|2023-12-06 00:40:00|4460.59|4458.59|4460.59|4458.59|4460.59|4458.59|4459.59|4457.59|265
1701823500000|2023-12-06 00:45:00|4461.59|4459.59|4461.59|4459.59|4461.59|4459.59|4460.59|4458.59|305
1701823800000|2023-12-06 00:50:00|||||||||26
1701824100000|2023-12-06 00:55:00|4462.59|4460.59|4463.59|4461.59|4463.59|4461.59|4462.59|4460.59|198
1701824400000|2023-12-06 01:00:00|||||||||84
1701824700000|2023-12-06 01:05:00|4464.09|4462.09|4464.59|4462.59|4464.59|4462.59|4463.59|4461.59|266
1701825000000|2023-12-06 01:10:00|4465.09|4463.09|4464.59|4462.59|4465.09|4463.09|4464.59|4462.59|113
1701825300000|2023-12-06 01:15:00|4465.59|4463.59|4464.59|4462.59|4465.59|4463.59|4464.59|4462.59|53
1701825600000|2023-12-06 01:20:00|4463.59|4461.59|4464.59|4462.59|4464.59|4462.59|4463.59|4461.59|187
1701825900000|2023-12-06 01:25:00|4465.09|4463.09|4465.59|4463.59|4465.59|4463.59|4464.59|4462.59|82
1701826200000|2023-12-06 01:30:00|4464.59|4462.59|4465.59|4463.59|4465.59|4463.59|4464.59|4462.59|428
1701826500000|2023-12-06 01:35:00|4466.59|4464.59|4467.59|4465.59|4467.59|4465.59|4466.59|4464.59|385
1701826800000|2023-12-06 01:40:00|4466.59|4464.59|4467.59|4465.59|4467.59|4465.59|4466.59|4464.59|247
1701827100000|2023-12-06 01:45:00|4468.59|4466.59|4467.59|4465.59|4468.59|4466.59|4467.59|4465.59|269
1701827400000|2023-12-06 01:50:00|4468.09|4466.09|4467.59|4465.59|4468.59|4466.59|4467.59|4465.59|233
1701827700000|2023-12-06 01:55:00|4468.59|4466.59|4467.59|4465.59|4468.59|4466.59|4467.59|4465.59|73
1701828000000|2023-12-06 02:00:00|||||||||61
1701828300000|2023-12-06 02:05:00|4468.59|4466.59|4468.59|4466.59|4468.59|4466.59|4467.59|4465.59|78
1701828600000|2023-12-06 02:10:00|4468.09|4466.09|4468.59|4466.59|4468.59|4466.59|4467.59|4465.59|427
1701828900000|2023-12-06 02:15:00|4467.59|4465.59|4467.59|4465.59|4467.59|4465.59|4467.59|4465.59|94
1701829200000|2023-12-06 02:20:00|4468.59|4466.59|4467.59|4465.59|4468.59|4466.59|4467.59|4465.59|71
1701829500000|2023-12-06 02:25:00|4468.59|4466.59|4467.59|4465.59|4468.59|4466.59|4467.59|4465.59|171
1701829800000|2023-12-06 02:30:00|4468.09|4466.09|4467.59|4465.59|4468.09|4466.09|4467.59|4465.59|79
1701830100000|2023-12-06 02:35:00|4468.59|4466.59|4468.59|4466.59|4468.59|4466.59|4468.59|4466.59|55
1701830400000|2023-12-06 02:40:00|||||||||86
1701830700000|2023-12-06 02:45:00|4467.59|4465.59|4468.59|4466.59|4468.59|4466.59|4467.59|4465.59|57
1701831000000|2023-12-06 02:50:00|4467.59|4465.59|4467.59|4465.59|4468.59|4466.59|4467.59|4465.59|56
1701831300000|2023-12-06 02:55:00|||||||||27
1701831600000|2023-12-06 03:00:00|4468.59|4466.59|4467.59|4465.59|4468.59|4466.59|4467.59|4465.59|70
1701831900000|2023-12-06 03:05:00|4468.59|4466.59|4467.59|4465.59|4468.59|4466.59|4467.59|4465.59|6
1701832200000|2023-12-06 03:10:00|||||||||3
1701832500000|2023-12-06 03:15:00|||||||||3
1701832800000|2023-12-06 03:20:00|||||||||4
1701833100000|2023-12-06 03:25:00|||||||||2
1701833400000|2023-12-06 03:30:00|||||||||26
1701833700000|2023-12-06 03:35:00|4468.59|4466.59|4467.59|4465.59|4468.59|4466.59|4467.59|4465.59|88
1701834000000|2023-12-06 03:40:00|||||||||20
1701834300000|2023-12-06 03:45:00|4468.59|4466.59|4468.59|4466.59|4468.59|4466.59|4467.59|4465.59|172
1701834600000|2023-12-06 03:50:00|||||||||22
1701834900000|2023-12-06 03:55:00|4467.59|4465.59|4468.59|4466.59|4468.59|4466.59|4467.59|4465.59|91
1701835200000|2023-12-06 04:00:00|||||||||10
1701835500000|2023-12-06 04:05:00|||||||||12
1701835800000|2023-12-06 04:10:00|||||||||20
1701836100000|2023-12-06 04:15:00|||||||||8
1701836400000|2023-12-06 04:20:00|4467.59|4465.59|4467.59|4465.59|4468.59|4466.59|4467.59|4465.59|182
1701836700000|2023-12-06 04:25:00|||||||||76
1701837000000|2023-12-06 04:30:00|||||||||9
1701837300000|2023-12-06 04:35:00|||||||||8
1701837600000|2023-12-06 04:40:00|4468.59|4466.59|4467.59|4465.59|4468.59|4466.59|4467.59|4465.59|245
1701837900000|2023-12-06 04:45:00|||||||||10
1701838200000|2023-12-06 04:50:00|4468.59|4466.59|4468.59|4466.59|4468.59|4466.59|4468.59|4466.59|49
1701838500000|2023-12-06 04:55:00|||||||||20
1701838800000|2023-12-06 05:00:00|4467.59|4465.59|4468.59|4466.59|4468.59|4466.59|4467.59|4465.59|80
1701839100000|2023-12-06 05:05:00|4467.59|4465.59|4468.59|4466.59|4468.59|4466.59|4467.59|4465.59|83
1701839400000|2023-12-06 05:10:00|4468.09|4466.09|4467.59|4465.59|4468.59|4466.59|4467.59|4465.59|92
1701839700000|2023-12-06 05:15:00|4468.59|4466.59|4468.59|4466.59|4468.59|4466.59|4468.59|4466.59|76
1701840000000|2023-12-06 05:20:00|||||||||34
1701840300000|2023-12-06 05:25:00|4469.59|4467.59|4469.59|4467.59|4469.59|4467.59|4469.59|4467.59|511
1701840600000|2023-12-06 05:30:00|4468.59|4466.59|4467.59|4465.59|4468.59|4466.59|4467.59|4465.59|354
1701840900000|2023-12-06 05:35:00|4468.09|4466.09|4467.59|4465.59|4468.09|4466.09|4467.59|4465.59|25
1701841200000|2023-12-06 05:40:00|4466.59|4464.59|4466.59|4464.59|4466.59|4464.59|4465.59|4463.59|128
1701841500000|2023-12-06 05:45:00|4467.59|4465.59|4466.59|4464.59|4467.59|4465.59|4466.59|4464.59|315
1701841800000|2023-12-06 05:50:00|4467.59|4465.59|4467.59|4465.59|4467.59|4465.59|4466.59|4464.59|102
1701842100000|2023-12-06 05:55:00|4466.59|4464.59|4468.59|4466.59|4468.59|4466.59|4466.59|4464.59|12
1701842400000|2023-12-06 06:00:00|4467.59|4465.59|4467.59|4465.59|4468.59|4466.59|4467.59|4465.59|769
1701842700000|2023-12-06 06:05:00|4468.09|4466.09|4467.59|4465.59|4468.59|4466.59|4467.59|4465.59|68
1701843000000|2023-12-06 06:10:00|4468.09|4466.09|4468.59|4466.59|4468.59|4466.59|4467.59|4465.59|98
1701843300000|2023-12-06 06:15:00|||||||||89
1701843600000|2023-12-06 06:20:00|4467.59|4465.59|4466.59|4464.59|4467.59|4465.59|4466.59|4464.59|132
1701843900000|2023-12-06 06:25:00|4465.59|4463.59|4461.59|4459.59|4465.59|4463.59|4461.59|4459.59|1454
1701844200000|2023-12-06 06:30:00|4460.59|4458.59|4461.59|4459.59|4462.59|4460.59|4460.59|4458.59|520
1701844500000|2023-12-06 06:35:00|4462.59|4460.59|4462.59|4460.59|4462.59|4460.59|4462.59|4460.59|223
1701844800000|2023-12-06 06:40:00|4463.09|4461.09|4463.09|4461.09|4463.09|4461.09|4463.09|4461.09|84
1701845100000|2023-12-06 06:45:00|4462.59|4460.59|4462.59|4460.59|4463.59|4461.59|4462.59|4460.59|186
1701845400000|2023-12-06 06:50:00|4463.09|4461.09|4462.59|4460.59|4463.59|4461.59|4462.59|4460.59|227
1701845700000|2023-12-06 06:55:00|4463.59|4461.59|4462.59|4460.59|4463.59|4461.59|4462.59|4460.59|214
1701846000000|2023-12-06 07:00:00|4462.34|4460.84|4462.34|4460.84|4464.34|4462.84|4460.34|4458.84|3373
1701846300000|2023-12-06 07:05:00|4461.34|4459.84|4462.34|4460.84|4462.34|4460.84|4460.34|4458.84|1484
1701846600000|2023-12-06 07:10:00|4461.34|4459.84|4461.34|4459.84|4462.84|4461.34|4461.34|4459.84|1130
1701846900000|2023-12-06 07:15:00|4460.34|4458.84|4461.34|4459.84|4462.34|4460.84|4460.34|4458.84|732
1701847200000|2023-12-06 07:20:00|4460.34|4458.84|4461.34|4459.84|4462.34|4460.84|4460.34|4458.84|469
1701847500000|2023-12-06 07:25:00|4460.34|4458.84|4459.34|4457.84|4461.34|4459.84|4459.34|4457.84|462
1701847800000|2023-12-06 07:30:00|4460.34|4458.84|4461.34|4459.84|4461.84|4460.34|4460.34|4458.84|620
1701848100000|2023-12-06 07:35:00|4460.34|4458.84|4462.34|4460.84|4462.34|4460.84|4460.34|4458.84|609
1701848400000|2023-12-06 07:40:00|4461.84|4460.34|4461.34|4459.84|4462.34|4460.84|4461.34|4459.84|809
1701848700000|2023-12-06 07:45:00|4462.34|4460.84|4462.34|4460.84|4463.34|4461.84|4462.34|4460.84|5645
1701849000000|2023-12-06 07:50:00|4463.34|4461.84|4464.34|4462.84|4464.34|4462.84|4462.34|4460.84|960
1701849300000|2023-12-06 07:55:00|4463.34|4461.84|4461.34|4459.84|4464.34|4462.84|4461.34|4459.84|3475
1701849600000|2023-12-06 08:00:00|4462.34|4460.84|4463.34|4461.84|4468.34|4466.84|4462.34|4460.84|10224
1701849900000|2023-12-06 08:05:00|4462.84|4461.34|4460.34|4458.84|4463.34|4461.84|4459.34|4457.84|8139
1701850200000|2023-12-06 08:10:00|4461.34|4459.84|4465.34|4463.84|4465.34|4463.84|4460.34|4458.84|7313
1701850500000|2023-12-06 08:15:00|4464.34|4462.84|4467.34|4465.84|4468.34|4466.84|4462.34|4460.84|3701
1701850800000|2023-12-06 08:20:00|4468.34|4466.84|4466.34|4464.84|4468.34|4466.84|4464.34|4462.84|5420
1701851100000|2023-12-06 08:25:00|4467.34|4465.84|4469.34|4467.84|4470.34|4468.84|4467.34|4465.84|4460
1701851400000|2023-12-06 08:30:00|4468.34|4466.84|4467.34|4465.84|4470.34|4468.84|4466.34|4464.84|6568
1701851700000|2023-12-06 08:35:00|4468.34|4466.84|4465.34|4463.84|4468.34|4466.84|4465.34|4463.84|3328
1701852000000|2023-12-06 08:40:00|4465.61|4464.11|4464.61|4463.11|4466.61|4465.11|4464.61|4463.11|653
1701852300000|2023-12-06 08:45:00|4463.61|4462.11|4465.61|4464.11|4466.61|4465.11|4462.61|4461.11|3360
1701852600000|2023-12-06 08:50:00|4464.61|4463.11|4464.61|4463.11|4466.61|4465.11|4464.61|4463.11|3119
1701852900000|2023-12-06 08:55:00|4463.61|4462.11|4463.61|4462.11|4464.61|4463.11|4463.61|4462.11|5035
1701853200000|2023-12-06 09:00:00|4462.61|4461.11|4460.61|4459.11|4462.61|4461.11|4460.61|4459.11|4149
1701853500000|2023-12-06 09:05:00|4461.61|4460.11|4462.61|4461.11|4463.61|4462.11|4458.61|4457.11|4448
1701853800000|2023-12-06 09:10:00|4461.61|4460.11|4462.61|4461.11|4463.61|4462.11|4461.61|4460.11|4809
1701854100000|2023-12-06 09:15:00|4461.61|4460.11|4461.61|4460.11|4462.61|4461.11|4460.61|4459.11|3741
1701854400000|2023-12-06 09:20:00|4462.61|4461.11|4463.61|4462.11|4463.61|4462.11|4461.61|4460.11|1966
1701854700000|2023-12-06 09:25:00|4462.61|4461.11|4463.61|4462.11|4463.61|4462.11|4462.61|4461.11|6692
1701855000000|2023-12-06 09:30:00|4464.61|4463.11|4462.61|4461.11|4464.61|4463.11|4461.61|4460.11|12666
1701855300000|2023-12-06 09:35:00|4461.61|4460.11|4458.61|4457.11|4461.61|4460.11|4457.61|4456.11|3152
1701855600000|2023-12-06 09:40:00|4457.61|4456.11|4461.61|4460.11|4461.61|4460.11|4457.61|4456.11|7662
1701855900000|2023-12-06 09:45:00|4460.61|4459.11|4462.61|4461.11|4462.61|4461.11|4460.61|4459.11|2402
1701856200000|2023-12-06 09:50:00|4463.61|4462.11|4463.61|4462.11|4464.61|4463.11|4462.61|4461.11|2110
1701856500000|2023-12-06 09:55:00|4463.11|4461.61|4464.61|4463.11|4464.61|4463.11|4462.61|4461.11|1943
1701856800000|2023-12-06 10:00:00|4465.11|4463.61|4463.61|4462.11|4465.61|4464.11|4463.61|4462.11|11801
1701857100000|2023-12-06 10:05:00|4464.61|4463.11|4465.61|4464.11|4465.61|4464.11|4464.61|4463.11|3608
1701857400000|2023-12-06 10:10:00|4464.61|4463.11|4464.61|4463.11|4466.61|4465.11|4464.61|4463.11|7217
1701857700000|2023-12-06 10:15:00|4465.61|4464.11|4465.61|4464.11|4465.61|4464.11|4465.61|4464.11|2840
1701858000000|2023-12-06 10:20:00|4464.61|4463.11|4465.61|4464.11|4465.61|4464.11|4463.61|4462.11|4715
1701858300000|2023-12-06 10:25:00|4466.61|4465.11|4466.61|4465.11|4467.61|4466.11|4465.61|4464.11|4198
1701858600000|2023-12-06 10:30:00|4467.61|4466.11|4468.61|4467.11|4468.61|4467.11|4466.61|4465.11|9911
1701858900000|2023-12-06 10:35:00|4469.61|4468.11|4468.61|4467.11|4469.61|4468.11|4467.61|4466.11|3191
1701859200000|2023-12-06 10:40:00|4469.61|4468.11|4469.61|4468.11|4469.61|4468.11|4469.61|4468.11|3058
1701859500000|2023-12-06 10:45:00|4468.61|4467.11|4468.61|4467.11|4468.61|4467.11|4468.61|4467.11|3013
1701859800000|2023-12-06 10:50:00|4469.61|4468.11|4469.61|4468.11|4469.61|4468.11|4468.61|4467.11|2621
1701860100000|2023-12-06 10:55:00|4470.61|4469.11|4471.61|4470.11|4471.61|4470.11|4469.61|4468.11|2746
1701860400000|2023-12-06 11:00:00|4472.61|4471.11|4472.61|4471.11|4472.61|4471.11|4472.61|4471.11|3930
1701860700000|2023-12-06 11:05:00|4471.61|4470.11|4471.61|4470.11|4472.61|4471.11|4471.61|4470.11|5336
1701861000000|2023-12-06 11:10:00|4470.61|4469.11|4471.61|4470.11|4472.61|4471.11|4470.61|4469.11|3257
1701861300000|2023-12-06 11:15:00|4472.61|4471.11|4472.61|4471.11|4473.61|4472.11|4471.61|4470.11|6788
1701861600000|2023-12-06 11:20:00|||||||||1569
1701861900000|2023-12-06 11:25:00|4471.61|4470.11|4473.61|4472.11|4473.61|4472.11|4471.61|4470.11|4230
1701862200000|2023-12-06 11:30:00|4472.61|4471.11|4471.61|4470.11|4472.61|4471.11|4470.61|4469.11|3916
1701862500000|2023-12-06 11:35:00|4470.61|4469.11|4469.61|4468.11|4471.61|4470.11|4469.61|4468.11|5015
1701862800000|2023-12-06 11:40:00|4468.61|4467.11|4471.61|4470.11|4471.61|4470.11|4468.61|4467.11|8020
1701863100000|2023-12-06 11:45:00|4472.61|4471.11|4472.61|4471.11|4472.61|4471.11|4472.61|4471.11|3520
1701863400000|2023-12-06 11:50:00|4473.61|4472.11|4473.61|4472.11|4473.61|4472.11|4473.61|4472.11|1662
1701863700000|2023-12-06 11:55:00|4474.61|4473.11|4473.61|4472.11|4474.61|4473.11|4473.61|4472.11|5177
1701864000000|2023-12-06 12:00:00|||||||||829
1701864300000|2023-12-06 12:05:00|4474.61|4473.11|4472.61|4471.11|4474.61|4473.11|4472.61|4471.11|2846
1701864600000|2023-12-06 12:10:00|4473.61|4472.11|4473.61|4472.11|4473.61|4472.11|4472.61|4471.11|10278
1701864900000|2023-12-06 12:15:00|||||||||1440
1701865200000|2023-12-06 12:20:00|4472.61|4471.11|4472.61|4471.11|4473.61|4472.11|4472.61|4471.11|1688
1701865500000|2023-12-06 12:25:00|4473.61|4472.11|4473.61|4472.11|4473.61|4472.11|4472.61|4471.11|1119
1701865800000|2023-12-06 12:30:00|4472.61|4471.11|4472.61|4471.11|4472.61|4471.11|4472.61|4471.11|2030
1701866100000|2023-12-06 12:35:00|4471.61|4470.11|4471.61|4470.11|4471.61|4470.11|4471.61|4470.11|2292
1701866400000|2023-12-06 12:40:00|4471.81|4470.31|4475.81|4474.31|4475.81|4474.31|4471.81|4470.31|4040
1701866700000|2023-12-06 12:45:00|4474.81|4473.31|4474.81|4473.31|4475.81|4474.31|4474.81|4473.31|4945
1701867000000|2023-12-06 12:50:00|4473.81|4472.31|4475.81|4474.31|4475.81|4474.31|4473.81|4472.31|2232
1701867300000|2023-12-06 12:55:00|4476.81|4475.31|4475.81|4474.31|4476.81|4475.31|4475.81|4474.31|3314
1701867600000|2023-12-06 13:00:00|4476.81|4475.31|4479.81|4478.31|4480.81|4479.31|4475.81|4474.31|10277
1701867900000|2023-12-06 13:05:00|4478.81|4477.31|4480.81|4479.31|4481.81|4480.31|4478.81|4477.31|5508
1701868200000|2023-12-06 13:10:00|4479.81|4478.31|4478.31|4476.81|4480.81|4479.31|4477.81|4476.31|5557
1701868500000|2023-12-06 13:15:00|4478.81|4477.31|4478.81|4477.31|4481.81|4480.31|4478.81|4477.31|4979
1701868800000|2023-12-06 13:20:00|4479.81|4478.31|4480.81|4479.31|4480.81|4479.31|4478.81|4477.31|3634
1701869100000|2023-12-06 13:25:00|4479.81|4478.31|4481.81|4480.31|4481.81|4480.31|4479.81|4478.31|3702
1701869400000|2023-12-06 13:30:00|4482.31|4480.81|4482.81|4481.31|4483.81|4482.31|4481.81|4480.31|4141
1701869700000|2023-12-06 13:35:00|4481.81|4480.31|4482.81|4481.31|4483.81|4482.31|4481.81|4480.31|5135
1701870000000|2023-12-06 13:40:00|4483.81|4482.31|4483.81|4482.31|4483.81|4482.31|4482.81|4481.31|5047
1701870300000|2023-12-06 13:45:00|4482.81|4481.31|4481.81|4480.31|4482.81|4481.31|4481.81|4480.31|3652
1701870600000|2023-12-06 13:50:00|4482.81|4481.31|4481.81|4480.31|4483.81|4482.31|4481.81|4480.31|3745
1701870900000|2023-12-06 13:55:00|4482.81|4481.31|4482.81|4481.31|4483.81|4482.31|4482.81|4481.31|3395
1701871200000|2023-12-06 14:00:00|4483.81|4482.31|4484.81|4483.31|4484.81|4483.31|4482.81|4481.31|4621
1701871500000|2023-12-06 14:05:00|4483.81|4482.31|4483.81|4482.31|4483.81|4482.31|4483.81|4482.31|3791
1701871800000|2023-12-06 14:10:00|4484.81|4483.31|4483.81|4482.31|4484.81|4483.31|4483.81|4482.31|5065
1701872100000|2023-12-06 14:15:00|4484.81|4483.31|4483.81|4482.31|4484.81|4483.31|4483.81|4482.31|43378
1701872400000|2023-12-06 14:20:00|4482.81|4481.31|4483.81|4482.31|4483.81|4482.31|4482.81|4481.31|5663
1701872700000|2023-12-06 14:25:00|4482.81|4481.31|4482.81|4481.31|4483.81|4482.31|4482.81|4481.31|5185
1701873000000|2023-12-06 14:30:00|4483.81|4482.31|4483.81|4482.31|4484.81|4483.31|4483.81|4482.31|5528
1701873300000|2023-12-06 14:35:00|4482.81|4481.31|4483.81|4482.31|4483.81|4482.31|4481.81|4480.31|6649
1701873600000|2023-12-06 14:40:00|4482.81|4481.31|4481.81|4480.31|4483.81|4482.31|4481.81|4480.31|11556
1701873900000|2023-12-06 14:45:00|4482.81|4481.31|4482.81|4481.31|4482.81|4481.31|4481.81|4480.31|8231
1701874200000|2023-12-06 14:50:00|4481.81|4480.31|4483.81|4482.31|4484.81|4483.31|4481.81|4480.31|2793
1701874500000|2023-12-06 14:55:00|4484.81|4483.31|4484.81|4483.31|4484.81|4483.31|4483.81|4482.31|4383
1701874800000|2023-12-06 15:00:00|4485.81|4484.31|4484.81|4483.31|4485.81|4484.31|4483.81|4482.31|6832
1701875100000|2023-12-06 15:05:00|4485.81|4484.31|4490.81|4489.31|4490.81|4489.31|4484.81|4483.31|11438
1701875400000|2023-12-06 15:10:00|4491.12|4489.62|4493.12|4491.62|4494.12|4492.62|4490.12|4488.62|11953
1701875700000|2023-12-06 15:15:00|4494.12|4492.62|4491.12|4489.62|4495.12|4493.62|4490.12|4488.62|12486
1701876000000|2023-12-06 15:20:00|4490.12|4488.62|4491.12|4489.62|4493.12|4491.62|4490.12|4488.62|9934
1701876300000|2023-12-06 15:25:00|4492.12|4490.62|4492.12|4490.62|4493.12|4491.62|4491.12|4489.62|11820
1701876600000|2023-12-06 15:30:00|4493.12|4491.62|4495.12|4493.62|4495.12|4493.62|4493.12|4491.62|6898
1701876900000|2023-12-06 15:35:00|4496.12|4494.62|4495.12|4493.62|4496.12|4494.62|4495.12|4493.62|11920
1701877200000|2023-12-06 15:40:00|4496.12|4494.62|4494.12|4492.62|4496.12|4494.62|4494.12|4492.62|5593
1701877500000|2023-12-06 15:45:00|4493.12|4491.62|4491.12|4489.62|4494.12|4492.62|4491.12|4489.62|8265
1701877800000|2023-12-06 15:50:00|4490.12|4488.62|4487.12|4485.62|4491.12|4489.62|4487.12|4485.62|10674
1701878100000|2023-12-06 15:55:00|4488.12|4486.62|4490.12|4488.62|4490.12|4488.62|4487.12|4485.62|6800
1701878400000|2023-12-06 16:00:00|4491.12|4489.62|4488.12|4486.62|4491.12|4489.62|4487.12|4485.62|10057
1701878700000|2023-12-06 16:05:00|4489.12|4487.62|4488.12|4486.62|4489.12|4487.62|4488.12|4486.62|3943
1701879000000|2023-12-06 16:10:00|4489.12|4487.62|4489.12|4487.62|4490.12|4488.62|4488.12|4486.62|7081
1701879300000|2023-12-06 16:15:00|4488.12|4486.62|4489.12|4487.62|4489.12|4487.62|4488.12|4486.62|8077
1701879600000|2023-12-06 16:20:00|4488.12|4486.62|4487.12|4485.62|4488.12|4486.62|4487.12|4485.62|12728
1701879900000|2023-12-06 16:25:00|4488.12|4486.62|4489.12|4487.62|4489.12|4487.62|4488.12|4486.62|20050
1701880200000|2023-12-06 16:30:00|4488.12|4486.62|4485.12|4483.62|4489.12|4487.62|4485.12|4483.62|59362
1701880500000|2023-12-06 16:35:00|4484.12|4482.62|4484.12|4482.62|4485.12|4483.62|4484.12|4482.62|21995
1701880800000|2023-12-06 16:40:00|4483.12|4481.62|4482.12|4480.62|4483.12|4481.62|4481.12|4479.62|18645
1701881100000|2023-12-06 16:45:00|4481.12|4479.62|4482.12|4480.62|4482.12|4480.62|4481.12|4479.62|4474
1701881400000|2023-12-06 16:50:00|4481.12|4479.62|4484.12|4482.62|4484.12|4482.62|4481.12|4479.62|4191
1701881700000|2023-12-06 16:55:00|4483.12|4481.62|4485.12|4483.62|4485.12|4483.62|4483.12|4481.62|3726
1701882000000|2023-12-06 17:00:00|4484.12|4482.62|4483.12|4481.62|4484.12|4482.62|4483.12|4481.62|3247
1701882300000|2023-12-06 17:05:00|4484.12|4482.62|4484.12|4482.62|4484.12|4482.62|4483.12|4481.62|7396
1701882600000|2023-12-06 17:10:00|4483.12|4481.62|4483.12|4481.62|4484.12|4482.62|4483.12|4481.62|3310
1701882900000|2023-12-06 17:15:00|4482.12|4480.62|4481.12|4479.62|4482.12|4480.62|4481.12|4479.62|2248
1701883200000|2023-12-06 17:20:00|4482.12|4480.62|4481.12|4479.62|4482.12|4480.62|4481.12|4479.62|1979
1701883500000|2023-12-06 17:25:00|4480.12|4478.62|4478.12|4476.62|4481.12|4479.62|4478.12|4476.62|2683
1701883800000|2023-12-06 17:30:00|4478.62|4477.12|4480.12|4478.62|4480.12|4478.62|4478.12|4476.62|3198
1701884100000|2023-12-06 17:35:00|4479.12|4477.62|4480.12|4478.62|4481.12|4479.62|4479.12|4477.62|1049
1701884400000|2023-12-06 17:40:00|4481.12|4479.62|4481.12|4479.62|4482.12|4480.62|4481.12|4479.62|559
1701884700000|2023-12-06 17:45:00|4480.12|4478.62|4480.12|4478.62|4481.12|4479.62|4479.12|4477.62|1630
1701885000000|2023-12-06 17:50:00|4481.12|4479.62|4480.12|4478.62|4481.12|4479.62|4478.12|4476.62|1533
1701885300000|2023-12-06 17:55:00|4479.62|4478.12|4479.12|4477.62|4480.12|4478.62|4478.12|4476.62|1229
1701885600000|2023-12-06 18:00:00|4480.12|4478.62|4479.12|4477.62|4480.12|4478.62|4479.12|4477.62|424
1701885900000|2023-12-06 18:05:00|4478.12|4476.62|4477.12|4475.62|4479.12|4477.62|4476.12|4474.62|957
1701886200000|2023-12-06 18:10:00|4478.12|4476.62|4479.12|4477.62|4479.12|4477.62|4478.12|4476.62|283
1701886500000|2023-12-06 18:15:00|4478.12|4476.62|4479.12|4477.62|4479.12|4477.62|4477.12|4475.62|1488
1701886800000|2023-12-06 18:20:00|4479.62|4478.12|4480.12|4478.62|4480.12|4478.62|4479.12|4477.62|931
1701887100000|2023-12-06 18:25:00|4479.12|4477.62|4483.12|4481.62|4483.12|4481.62|4479.12|4477.62|549
1701887400000|2023-12-06 18:30:00|4482.12|4480.62|4482.12|4480.62|4484.12|4482.62|4482.12|4480.62|1015
1701887700000|2023-12-06 18:35:00|4482.62|4481.12|4482.12|4480.62|4483.12|4481.62|4482.12|4480.62|245
1701888000000|2023-12-06 18:40:00|4483.12|4481.62|4482.12|4480.62|4483.12|4481.62|4481.12|4479.62|1580
1701888300000|2023-12-06 18:45:00|4482.62|4481.12|4482.12|4480.62|4482.62|4481.12|4482.12|4480.62|180
1701888600000|2023-12-06 18:50:00|4481.12|4479.62|4482.12|4480.62|4483.12|4481.62|4481.12|4479.62|867
1701888900000|2023-12-06 18:55:00|4483.12|4481.62|4482.12|4480.62|4483.12|4481.62|4482.12|4480.62|813
1701889200000|2023-12-06 19:00:00|4481.12|4479.62|4482.12|4480.62|4482.12|4480.62|4481.12|4479.62|309
1701889500000|2023-12-06 19:05:00|4483.12|4481.62|4483.12|4481.62|4483.12|4481.62|4482.12|4480.62|134
1701889800000|2023-12-06 19:10:00|4482.62|4481.12|4482.12|4480.62|4483.12|4481.62|4481.12|4479.62|474
1701890100000|2023-12-06 19:15:00|4481.12|4479.62|4481.12|4479.62|4481.12|4479.62|4481.12|4479.62|80
1701890400000|2023-12-06 19:20:00|4480.12|4478.62|4481.12|4479.62|4481.12|4479.62|4479.12|4477.62|582
1701890700000|2023-12-06 19:25:00|4480.62|4479.12|4480.12|4478.62|4481.12|4479.62|4480.12|4478.62|402
1701891000000|2023-12-06 19:30:00|4481.12|4479.62|4482.12|4480.62|4482.12|4480.62|4480.12|4478.62|517
1701891300000|2023-12-06 19:35:00|4481.12|4479.62|4482.12|4480.62|4482.12|4480.62|4481.12|4479.62|256
1701891600000|2023-12-06 19:40:00|4481.12|4479.62|4481.12|4479.62|4481.12|4479.62|4481.12|4479.62|496
1701891900000|2023-12-06 19:45:00|4482.12|4480.62|4481.12|4479.62|4482.12|4480.62|4481.12|4479.62|355
1701892200000|2023-12-06 19:50:00|4482.12|4480.62|4481.12|4479.62|4482.12|4480.62|4480.12|4478.62|785
1701892500000|2023-12-06 19:55:00|4480.12|4478.62|4479.12|4477.62|4481.12|4479.62|4479.12|4477.62|503
1701892800000|2023-12-06 20:00:00|4478.12|4476.62|4478.12|4476.62|4478.12|4476.62|4478.12|4476.62|449
1701893100000|2023-12-06 20:05:00|4479.12|4477.62|4479.12|4477.62|4479.12|4477.62|4478.12|4476.62|302
1701893400000|2023-12-06 20:10:00|4478.12|4476.62|4476.12|4474.62|4479.12|4477.62|4476.12|4474.62|823
1701893700000|2023-12-06 20:15:00|4475.12|4473.62|4476.12|4474.62|4476.12|4474.62|4475.12|4473.62|524
1701894000000|2023-12-06 20:20:00|4475.12|4473.62|4473.12|4471.62|4475.12|4473.62|4473.12|4471.62|469
1701894300000|2023-12-06 20:25:00|4472.12|4470.62|4472.12|4470.62|4473.12|4471.62|4472.12|4470.62|559
1701894600000|2023-12-06 20:30:00|4471.12|4469.62|4473.12|4471.62|4474.12|4472.62|4471.12|4469.62|1185
1701894900000|2023-12-06 20:35:00|4472.12|4470.62|4471.12|4469.62|4472.12|4470.62|4471.12|4469.62|827
1701895200000|2023-12-06 20:40:00|4472.12|4470.62|4473.12|4471.62|4474.12|4472.62|4472.12|4470.62|442
1701895500000|2023-12-06 20:45:00|4472.12|4470.62|4473.12|4471.62|4473.12|4471.62|4472.12|4470.62|1126
1701895800000|2023-12-06 20:50:00|4472.12|4470.62|4471.12|4469.62|4473.12|4471.62|4470.12|4468.62|1626
1701896100000|2023-12-06 20:55:00|4470.12|4468.62|4471.12|4469.62|4471.12|4469.62|4470.12|4468.62|2892
1701896400000|2023-12-06 21:00:00|4471.87|4468.87|4472.87|4469.87|4472.87|4469.87|4471.67|4468.67|16
1701896700000|2023-12-06 21:05:00|4473.07|4470.07|4472.07|4469.07|4473.37|4470.37|4471.67|4468.67|0
1701897000000|2023-12-06 21:10:00|4471.87|4468.87|4471.37|4468.37|4471.87|4468.87|4471.17|4468.17|0
1701897300000|2023-12-06 21:15:00|4471.27|4468.27|4470.67|4467.67|4471.37|4468.37|4470.37|4467.37|0
1701897600000|2023-12-06 21:20:00|4470.87|4467.87|4470.67|4467.67|4471.37|4468.37|4470.67|4467.67|0
1701897900000|2023-12-06 21:25:00|4470.37|4467.37|4470.87|4467.87|4471.37|4468.37|4470.37|4467.37|0
1701898200000|2023-12-06 21:30:00|4471.17|4468.17|4471.67|4468.67|4471.67|4468.67|4471.17|4468.17|0
1701898500000|2023-12-06 21:35:00|4471.77|4468.77|4471.87|4468.87|4471.87|4468.87|4471.67|4468.67|0
1701898800000|2023-12-06 21:40:00|4471.67|4468.67|4471.37|4468.37|4471.67|4468.67|4471.37|4468.37|0
1701899100000|2023-12-06 21:45:00|4471.17|4468.17|4471.67|4468.67|4471.67|4468.67|4470.87|4467.87|0
1701899400000|2023-12-06 21:50:00|4471.37|4468.37|4471.67|4468.67|4471.67|4468.67|4471.37|4468.37|0
1701899700000|2023-12-06 21:55:00|4471.87|4468.87|4471.97|4468.97|4472.57|4469.57|4471.77|4468.77|0
1701900000000|2023-12-06 22:00:00|4471.87|4468.87|4471.87|4468.87|4471.87|4468.87|4471.87|4468.87|0
1701900300000|2023-12-06 22:05:00|4472.07|4469.07|4471.87|4468.87|4472.07|4469.07|4471.77|4468.77|0
1701900600000|2023-12-06 22:10:00|4472.07|4469.07|4471.77|4468.77|4472.07|4469.07|4471.77|4468.77|0
1701900900000|2023-12-06 22:15:00|4471.87|4468.87|4472.07|4469.07|4472.07|4469.07|4471.87|4468.87|0
1701901500000|2023-12-06 22:25:00|4472.17|4469.17|4471.87|4468.87|4472.17|4469.17|4471.87|4468.87|0
1701901800000|2023-12-06 22:30:00|4471.67|4468.67|4471.17|4468.17|4471.97|4468.97|4470.57|4467.57|0
1701902100000|2023-12-06 22:35:00|4471.27|4468.27|4471.17|4468.17|4471.27|4468.27|4471.17|4468.17|0
1701902400000|2023-12-06 22:40:00|4470.77|4467.77|4470.37|4467.37|4471.17|4468.17|4470.37|4467.37|0
1701902700000|2023-12-06 22:45:00|4470.57|4467.57|4470.77|4467.77|4470.77|4467.77|4469.97|4466.97|0
1701903000000|2023-12-06 22:50:00|4470.67|4467.67|4470.87|4467.87|4470.87|4467.87|4470.67|4467.67|0
1701903300000|2023-12-06 22:55:00|4470.77|4467.77|4470.47|4467.47|4470.77|4467.77|4470.27|4467.27|0
1701903600000|2023-12-06 23:00:00|4471.47|4468.47|4470.37|4467.37|4471.47|4468.47|4468.17|4465.17|0
1701903900000|2023-12-06 23:05:00|4470.67|4467.67|4470.67|4467.67|4471.37|4468.37|4469.67|4466.67|0
1701904200000|2023-12-06 23:10:00|4470.37|4467.37|4470.87|4467.87|4471.17|4468.17|4470.37|4467.37|0
1701904500000|2023-12-06 23:15:00|4470.97|4467.97|4471.67|4468.67|4471.67|4468.67|4470.37|4467.37|0
1701904800000|2023-12-06 23:20:00|4471.87|4468.87|4471.17|4468.17|4471.87|4468.87|4471.17|4468.17|0
1701905100000|2023-12-06 23:25:00|4470.87|4467.87|4471.37|4468.37|4471.37|4468.37|4470.67|4467.67|0
1701905400000|2023-12-06 23:30:00|4471.17|4468.17|4471.37|4468.37|4471.37|4468.37|4470.37|4467.37|0
1701905700000|2023-12-06 23:35:00|4471.67|4468.67|4471.17|4468.17|4472.07|4469.07|4470.87|4467.87|0
1701906000000|2023-12-06 23:40:00|4470.87|4467.87|4471.67|4468.67|4472.07|4469.07|4470.67|4467.67|0
1701906300000|2023-12-06 23:45:00|4471.87|4468.87|4470.67|4467.67|4472.37|4469.37|4470.67|4467.67|0
1701906600000|2023-12-06 23:50:00|4470.87|4467.87|4469.67|4466.67|4470.87|4467.87|4468.97|4465.97|0
1701906900000|2023-12-06 23:55:00|4469.87|4466.87|4470.67|4467.67|4470.87|4467.87|4469.87|4466.87|0
1701907200000|2023-12-07 00:00:00|4470.87|4467.87|4471.37|4468.37|4471.37|4468.37|4470.37|4467.37|0
1701907500000|2023-12-07 00:05:00|4471.17|4468.17|4471.87|4468.87|4472.37|4469.37|4470.87|4467.87|0
1701907800000|2023-12-07 00:10:00|4471.67|4468.67|4470.87|4467.87|4471.77|4468.77|4470.67|4467.67|0
1701908100000|2023-12-07 00:15:00|4470.67|4467.67|4470.37|4468.37|4471.67|4469.37|4469.37|4467.37|494
1701908400000|2023-12-07 00:20:00|4469.37|4467.37|4470.37|4468.37|4470.37|4468.37|4469.37|4467.37|231
1701908700000|2023-12-07 00:25:00|4469.37|4467.37|4469.37|4467.37|4469.87|4467.87|4468.37|4466.37|735
1701909000000|2023-12-07 00:30:00|4470.37|4468.37|4470.37|4468.37|4471.37|4469.37|4469.37|4467.37|99
1701909300000|2023-12-07 00:35:00|4471.37|4469.37|4472.37|4470.37|4472.37|4470.37|4471.37|4469.37|129
1701909600000|2023-12-07 00:40:00|4471.37|4469.37|4471.37|4469.37|4472.37|4470.37|4471.37|4469.37|52
1701909900000|2023-12-07 00:45:00|4472.37|4470.37|4471.37|4469.37|4472.37|4470.37|4471.37|4469.37|57
1701910200000|2023-12-07 00:50:00|4470.37|4468.37|4470.37|4468.37|4470.37|4468.37|4470.37|4468.37|35
1701910500000|2023-12-07 00:55:00|4469.37|4467.37|4469.37|4467.37|4469.37|4467.37|4469.37|4467.37|38
1701910800000|2023-12-07 01:00:00|4470.37|4468.37|4469.37|4467.37|4470.37|4468.37|4469.37|4467.37|156
1701911100000|2023-12-07 01:05:00|4468.37|4466.37|4468.37|4466.37|4468.37|4466.37|4468.37|4466.37|80
1701911400000|2023-12-07 01:10:00|4467.37|4465.37|4469.37|4467.37|4470.37|4468.37|4467.37|4465.37|205
1701911700000|2023-12-07 01:15:00|4468.37|4466.37|4468.37|4466.37|4468.37|4466.37|4467.37|4465.37|330
1701912000000|2023-12-07 01:20:00|4469.37|4467.37|4468.37|4466.37|4470.37|4468.37|4468.37|4466.37|338
1701912300000|2023-12-07 01:25:00|4467.37|4465.37|4467.37|4465.37|4467.37|4465.37|4467.37|4465.37|97
1701912600000|2023-12-07 01:30:00|4466.37|4464.37|4467.37|4465.37|4468.37|4466.37|4466.37|4464.37|273
1701912900000|2023-12-07 01:35:00|4468.37|4466.37|4468.37|4466.37|4469.37|4467.37|4467.37|4465.37|106
1701913200000|2023-12-07 01:40:00|4469.37|4467.37|4467.37|4465.37|4469.37|4467.37|4467.37|4465.37|88
1701913500000|2023-12-07 01:45:00|4468.37|4466.37|4466.37|4464.37|4468.37|4466.37|4466.37|4464.37|203
1701913800000|2023-12-07 01:50:00|4465.37|4463.37|4465.37|4463.37|4465.37|4463.37|4465.37|4463.37|106
1701914100000|2023-12-07 01:55:00|4466.37|4464.37|4465.37|4463.37|4466.37|4464.37|4465.37|4463.37|150
1701914400000|2023-12-07 02:00:00|||||||||42
1701914700000|2023-12-07 02:05:00|4466.37|4464.37|4465.37|4463.37|4466.37|4464.37|4465.37|4463.37|117
1701915000000|2023-12-07 02:10:00|4466.37|4464.37|4466.37|4464.37|4466.37|4464.37|4465.37|4463.37|49
1701915300000|2023-12-07 02:15:00|4465.37|4463.37|4465.37|4463.37|4466.37|4464.37|4465.37|4463.37|67
1701915600000|2023-12-07 02:20:00|4465.87|4463.87|4465.37|4463.37|4466.37|4464.37|4465.37|4463.37|68
1701915900000|2023-12-07 02:25:00|||||||||147
1701916200000|2023-12-07 02:30:00|4466.37|4464.37|4466.37|4464.37|4466.37|4464.37|4466.37|4464.37|67
1701916500000|2023-12-07 02:35:00|4465.37|4463.37|4464.37|4462.37|4466.37|4464.37|4464.37|4462.37|113
1701916800000|2023-12-07 02:40:00|||||||||10
1701917100000|2023-12-07 02:45:00|4463.37|4461.37|4464.37|4462.37|4464.37|4462.37|4463.37|4461.37|283
1701917400000|2023-12-07 02:50:00|4465.37|4463.37|4465.37|4463.37|4465.37|4463.37|4464.37|4462.37|155
1701917700000|2023-12-07 02:55:00|4464.37|4462.37|4465.37|4463.37|4465.37|4463.37|4464.37|4462.37|44
1701918000000|2023-12-07 03:00:00|4466.37|4464.37|4466.37|4464.37|4466.37|4464.37|4466.37|4464.37|1123
1701918300000|2023-12-07 03:05:00|4465.37|4463.37|4465.37|4463.37|4466.37|4464.37|4464.37|4462.37|136
1701918600000|2023-12-07 03:10:00|4464.37|4462.37|4465.37|4463.37|4465.37|4463.37|4464.37|4462.37|17
1701918900000|2023-12-07 03:15:00|4464.37|4462.37|4465.37|4463.37|4466.37|4464.37|4464.37|4462.37|44
1701919200000|2023-12-07 03:20:00|4466.37|4464.37|4465.37|4463.37|4466.37|4464.37|4465.37|4463.37|42
1701919500000|2023-12-07 03:25:00|4466.37|4464.37|4467.37|4465.37|4467.37|4465.37|4465.87|4463.87|31
1701919800000|2023-12-07 03:30:00|4466.37|4464.37|4467.37|4465.37|4467.37|4465.37|4466.37|4464.37|71
1701920100000|2023-12-07 03:35:00|4466.87|4464.87|4464.37|4462.37|4466.87|4464.87|4464.37|4462.37|81
1701920400000|2023-12-07 03:40:00|4463.87|4461.87|4464.37|4462.37|4464.37|4462.37|4463.87|4461.87|27
1701920700000|2023-12-07 03:45:00|4463.37|4461.37|4463.37|4461.37|4464.37|4462.37|4463.37|4461.37|95
1701921000000|2023-12-07 03:50:00|4462.37|4460.37|4462.37|4460.37|4462.37|4460.37|4462.37|4460.37|300
1701921300000|2023-12-07 03:55:00|4463.37|4461.37|4464.37|4462.37|4465.37|4463.37|4463.37|4461.37|156
1701921600000|2023-12-07 04:00:00|||||||||17
1701921900000|2023-12-07 04:05:00|4465.37|4463.37|4465.37|4463.37|4465.37|4463.37|4464.37|4462.37|51
1701922200000|2023-12-07 04:10:00|4464.37|4462.37|4464.37|4462.37|4465.37|4463.37|4464.37|4462.37|18
1701922500000|2023-12-07 04:15:00|4464.87|4462.87|4464.37|4462.37|4465.37|4463.37|4464.37|4462.37|69
1701922800000|2023-12-07 04:20:00|4464.87|4462.87|4464.37|4462.37|4465.37|4463.37|4464.37|4462.37|8
1701923100000|2023-12-07 04:25:00|||||||||51
1701923400000|2023-12-07 04:30:00|||||||||2
1701923700000|2023-12-07 04:35:00|||||||||7
1701924000000|2023-12-07 04:40:00|||||||||111
1701924600000|2023-12-07 04:50:00|||||||||4
1701924900000|2023-12-07 04:55:00|4464.87|4462.87|4464.37|4462.37|4464.87|4462.87|4464.37|4462.37|170
1701925200000|2023-12-07 05:00:00|4465.37|4463.37|4464.37|4462.37|4465.37|4463.37|4464.37|4462.37|85
1701925500000|2023-12-07 05:05:00|4463.37|4461.37|4464.37|4462.37|4464.37|4462.37|4463.37|4461.37|285
1701925800000|2023-12-07 05:10:00|4465.37|4463.37|4465.37|4463.37|4466.37|4464.37|4465.37|4463.37|358
1701926100000|2023-12-07 05:15:00|4466.37|4464.37|4466.37|4464.37|4466.37|4464.37|4466.37|4464.37|101
1701926400000|2023-12-07 05:20:00|4467.37|4465.37|4466.37|4464.37|4468.37|4466.37|4466.37|4464.37|333
1701926700000|2023-12-07 05:25:00|4465.37|4463.37|4465.37|4463.37|4465.37|4463.37|4465.37|4463.37|51
1701927000000|2023-12-07 05:30:00|4466.37|4464.37|4465.37|4463.37|4466.37|4464.37|4465.37|4463.37|126
1701927300000|2023-12-07 05:35:00|4464.37|4462.37|4466.37|4464.37|4466.37|4464.37|4464.37|4462.37|123
1701927600000|2023-12-07 05:40:00|4465.37|4463.37|4465.37|4463.37|4466.37|4464.37|4465.37|4463.37|224
1701927900000|2023-12-07 05:45:00|4464.37|4462.37|4464.37|4462.37|4464.37|4462.37|4464.37|4462.37|12
1701928200000|2023-12-07 05:50:00|4463.37|4461.37|4463.37|4461.37|4463.37|4461.37|4463.37|4461.37|181
1701928800000|2023-12-07 06:00:00|4464.37|4462.37|4466.37|4464.37|4466.37|4464.37|4464.37|4462.37|523
1701929100000|2023-12-07 06:05:00|||||||||19
1701929400000|2023-12-07 06:10:00|4467.37|4465.37|4467.37|4465.37|4467.37|4465.37|4467.37|4465.37|267
1701929700000|2023-12-07 06:15:00|||||||||56
1701930000000|2023-12-07 06:20:00|4466.37|4464.37|4467.37|4465.37|4467.37|4465.37|4466.37|4464.37|135
1701930300000|2023-12-07 06:25:00|4468.37|4466.37|4468.37|4466.37|4468.37|4466.37|4468.37|4466.37|110
1701930600000|2023-12-07 06:30:00|4467.37|4465.37|4468.37|4466.37|4469.37|4467.37|4467.37|4465.37|172
1701930900000|2023-12-07 06:35:00|4467.37|4465.37|4467.37|4465.37|4467.37|4465.37|4467.37|4465.37|141
1701931200000|2023-12-07 06:40:00|4466.37|4464.37|4466.37|4464.37|4466.37|4464.37|4466.37|4464.37|35
1701931500000|2023-12-07 06:45:00|4465.37|4463.37|4466.37|4464.37|4466.37|4464.37|4464.37|4462.37|308
1701931800000|2023-12-07 06:50:00|4465.87|4463.87|4464.37|4462.37|4466.37|4464.37|4464.37|4462.37|203
1701932100000|2023-12-07 06:55:00|4463.87|4461.87|4466.87|4464.87|4466.87|4464.87|4463.37|4461.37|570
1701932400000|2023-12-07 07:00:00|4466.62|4465.12|4465.12|4463.62|4467.12|4465.62|4463.12|4461.62|2589
1701932700000|2023-12-07 07:05:00|4466.12|4464.62|4465.12|4463.62|4468.12|4466.62|4465.12|4463.62|1883
1701933000000|2023-12-07 07:10:00|4466.12|4464.62|4468.12|4466.62|4469.12|4467.62|4465.12|4463.62|1122
1701933300000|2023-12-07 07:15:00|4469.12|4467.62|4470.12|4468.62|4470.12|4468.62|4468.12|4466.62|1170
1701933600000|2023-12-07 07:20:00|4469.12|4467.62|4469.12|4467.62|4469.12|4467.62|4469.12|4467.62|1025
1701933900000|2023-12-07 07:25:00|4468.12|4466.62|4469.12|4467.62|4469.62|4468.12|4467.12|4465.62|1958
1701934200000|2023-12-07 07:30:00|4470.12|4468.62|4468.12|4466.62|4470.12|4468.62|4468.12|4466.62|3023
1701934500000|2023-12-07 07:35:00|4469.12|4467.62|4470.12|4468.62|4471.12|4469.62|4468.12|4466.62|1053
1701934800000|2023-12-07 07:40:00|4471.12|4469.62|4471.12|4469.62|4471.12|4469.62|4470.12|4468.62|905
1701935100000|2023-12-07 07:45:00|4472.12|4470.62|4472.12|4470.62|4473.12|4471.62|4471.12|4469.62|1202
1701935400000|2023-12-07 07:50:00|4471.12|4469.62|4470.12|4468.62|4472.12|4470.62|4470.12|4468.62|1075
1701935700000|2023-12-07 07:55:00|4471.12|4469.62|4472.12|4470.62|4472.12|4470.62|4470.12|4468.62|2771
1701936000000|2023-12-07 08:00:00|4473.12|4471.62|4475.12|4473.62|4476.12|4474.62|4473.12|4471.62|13681
1701936300000|2023-12-07 08:05:00|4474.12|4472.62|4474.12|4472.62|4474.12|4472.62|4472.12|4470.62|5549
1701936600000|2023-12-07 08:10:00|4473.12|4471.62|4476.12|4474.62|4476.12|4474.62|4471.12|4469.62|6420
1701936900000|2023-12-07 08:15:00|4475.12|4473.62|4476.12|4474.62|4476.12|4474.62|4471.12|4469.62|4074
1701937200000|2023-12-07 08:20:00|4475.12|4473.62|4476.12|4474.62|4477.12|4475.62|4473.12|4471.62|3252
1701937500000|2023-12-07 08:25:00|4475.12|4473.62|4476.12|4474.62|4477.12|4475.62|4475.12|4473.62|4615
1701937800000|2023-12-07 08:30:00|4475.12|4473.62|4476.12|4474.62|4477.12|4475.62|4474.12|4472.62|10898
1701938100000|2023-12-07 08:35:00|4477.12|4475.62|4475.12|4473.62|4478.12|4476.62|4475.12|4473.62|9269
1701938400000|2023-12-07 08:40:00|4476.12|4474.62|4473.12|4471.62|4476.12|4474.62|4473.12|4471.62|4214
1701938700000|2023-12-07 08:45:00|4472.12|4470.62|4470.12|4468.62|4472.12|4470.62|4469.12|4467.62|7590
1701939000000|2023-12-07 08:50:00|4471.12|4469.62|4471.12|4469.62|4472.12|4470.62|4469.12|4467.62|4217
1701939300000|2023-12-07 08:55:00|4470.12|4468.62|4471.12|4469.62|4472.12|4470.62|4470.12|4468.62|3195
1701939600000|2023-12-07 09:00:00|4472.12|4470.62|4473.12|4471.62|4473.12|4471.62|4469.12|4467.62|9384
1701939900000|2023-12-07 09:05:00|4474.12|4472.62|4473.25|4471.75|4475.25|4473.75|4472.25|4470.75|2702
1701940200000|2023-12-07 09:10:00|4472.25|4470.75|4472.25|4470.75|4474.25|4472.75|4471.25|4469.75|10863
1701940500000|2023-12-07 09:15:00|4471.25|4469.75|4471.25|4469.75|4472.25|4470.75|4471.25|4469.75|3345
1701940800000|2023-12-07 09:20:00|4470.25|4468.75|4472.25|4470.75|4472.25|4470.75|4469.25|4467.75|5153
1701941100000|2023-12-07 09:25:00|4473.25|4471.75|4475.25|4473.75|4475.25|4473.75|4473.25|4471.75|4680
1701941400000|2023-12-07 09:30:00|4476.25|4474.75|4475.25|4473.75|4476.25|4474.75|4475.25|4473.75|2923
1701941700000|2023-12-07 09:35:00|4474.25|4472.75|4472.25|4470.75|4474.25|4472.75|4472.25|4470.75|2691
1701942000000|2023-12-07 09:40:00|4471.25|4469.75|4472.25|4470.75|4473.25|4471.75|4471.25|4469.75|2459
1701942300000|2023-12-07 09:45:00|4471.25|4469.75|4473.25|4471.75|4473.25|4471.75|4471.25|4469.75|1924
1701942600000|2023-12-07 09:50:00|4474.25|4472.75|4473.25|4471.75|4475.25|4473.75|4473.25|4471.75|7801
1701942900000|2023-12-07 09:55:00|4474.25|4472.75|4475.25|4473.75|4475.25|4473.75|4474.25|4472.75|1580
1701943200000|2023-12-07 10:00:00|4474.25|4472.75|4474.25|4472.75|4475.25|4473.75|4473.25|4471.75|8628
1701943500000|2023-12-07 10:05:00|4473.25|4471.75|4474.25|4472.75|4475.25|4473.75|4473.25|4471.75|3113
1701943800000|2023-12-07 10:10:00|4475.25|4473.75|4475.25|4473.75|4476.25|4474.75|4474.75|4473.25|13333
1701944100000|2023-12-07 10:15:00|4474.25|4472.75|4476.25|4474.75|4476.25|4474.75|4474.25|4472.75|3296
1701944400000|2023-12-07 10:20:00|4477.25|4475.75|4477.25|4475.75|4477.25|4475.75|4476.25|4474.75|5296
1701944700000|2023-12-07 10:25:00|4476.25|4474.75|4476.25|4474.75|4477.25|4475.75|4475.25|4473.75|1675
1701945000000|2023-12-07 10:30:00|4475.25|4473.75|4475.25|4473.75|4476.25|4474.75|4474.25|4472.75|2828
1701945300000|2023-12-07 10:35:00|4474.25|4472.75|4472.25|4470.75|4475.25|4473.75|4471.25|4469.75|2845
1701945600000|2023-12-07 10:40:00|4472.75|4471.25|4472.25|4470.75|4473.25|4471.75|4471.25|4469.75|2001
1701945900000|2023-12-07 10:45:00|4471.25|4469.75|4474.25|4472.75|4474.25|4472.75|4470.25|4468.75|3872
1701946200000|2023-12-07 10:50:00|4473.25|4471.75|4473.25|4471.75|4474.25|4472.75|4473.25|4471.75|1404
1701946500000|2023-12-07 10:55:00|4474.25|4472.75|4475.25|4473.75|4475.25|4473.75|4473.25|4471.75|4104
1701946800000|2023-12-07 11:00:00|4476.25|4474.75|4477.25|4475.75|4477.25|4475.75|4476.25|4474.75|2210
1701947100000|2023-12-07 11:05:00|4478.25|4476.75|4477.25|4475.75|4479.25|4477.75|4477.25|4475.75|2743
1701947400000|2023-12-07 11:10:00|4478.25|4476.75|4478.25|4476.75|4478.25|4476.75|4478.25|4476.75|3160
1701947700000|2023-12-07 11:15:00|4477.25|4475.75|4477.25|4475.75|4477.25|4475.75|4476.25|4474.75|1995
1701948000000|2023-12-07 11:20:00|4476.25|4474.75|4476.25|4474.75|4477.25|4475.75|4476.25|4474.75|4675
1701948300000|2023-12-07 11:25:00|4477.25|4475.75|4477.25|4475.75|4477.25|4475.75|4477.25|4475.75|1561
1701948600000|2023-12-07 11:30:00|4476.25|4474.75|4477.25|4475.75|4477.25|4475.75|4476.25|4474.75|2131
1701948900000|2023-12-07 11:35:00|4476.25|4474.75|4476.25|4474.75|4477.25|4475.75|4476.25|4474.75|7274
1701949200000|2023-12-07 11:40:00|4475.25|4473.75|4475.25|4473.75|4475.25|4473.75|4475.25|4473.75|9295
1701949500000|2023-12-07 11:45:00|4476.25|4474.75|4475.25|4473.75|4476.25|4474.75|4475.25|4473.75|3457
1701949800000|2023-12-07 11:50:00|4474.25|4472.75|4475.25|4473.75|4475.25|4473.75|4474.25|4472.75|1720
1701950100000|2023-12-07 11:55:00|4474.25|4472.75|4475.25|4473.75|4476.25|4474.75|4474.25|4472.75|2057
1701950400000|2023-12-07 12:00:00|4476.25|4474.75|4474.25|4472.75|4476.25|4474.75|4474.25|4472.75|6071
1701950700000|2023-12-07 12:05:00|4475.25|4473.75|4474.25|4472.75|4475.25|4473.75|4474.25|4472.75|4128
1701951000000|2023-12-07 12:10:00|4475.25|4473.75|4476.25|4474.75|4476.25|4474.75|4475.25|4473.75|1445
1701951300000|2023-12-07 12:15:00|4477.25|4475.75|4477.25|4475.75|4477.25|4475.75|4477.25|4475.75|642
1701951600000|2023-12-07 12:20:00|4476.25|4474.75|4476.25|4474.75|4476.25|4474.75|4475.25|4473.75|14567
1701951900000|2023-12-07 12:25:00|4475.25|4473.75|4477.25|4475.75|4478.25|4476.75|4475.25|4473.75|1355
1701952200000|2023-12-07 12:30:00|4478.25|4476.75|4476.25|4474.75|4478.25|4476.75|4476.25|4474.75|2147
1701952500000|2023-12-07 12:35:00|4477.25|4475.75|4473.25|4471.75|4477.25|4475.75|4472.25|4470.75|7093
1701952800000|2023-12-07 12:40:00|4473.87|4472.37|4472.87|4471.37|4473.87|4472.37|4470.87|4469.37|2468
1701953100000|2023-12-07 12:45:00|4471.87|4470.37|4471.87|4470.37|4472.87|4471.37|4471.87|4470.37|3468
1701953400000|2023-12-07 12:50:00|4470.87|4469.37|4470.87|4469.37|4470.87|4469.37|4470.87|4469.37|1630
1701953700000|2023-12-07 12:55:00|4469.87|4468.37|4469.87|4468.37|4470.87|4469.37|4469.87|4468.37|3820
1701954000000|2023-12-07 13:00:00|4470.87|4469.37|4471.87|4470.37|4471.87|4470.37|4469.87|4468.37|2897
1701954300000|2023-12-07 13:05:00|4470.87|4469.37|4470.87|4469.37|4471.87|4470.37|4470.87|4469.37|3270
1701954600000|2023-12-07 13:10:00|4469.87|4468.37|4469.87|4468.37|4470.87|4469.37|4469.87|4468.37|5632
1701954900000|2023-12-07 13:15:00|4468.87|4467.37|4470.87|4469.37|4470.87|4469.37|4468.87|4467.37|3537
1701955200000|2023-12-07 13:20:00|4471.87|4470.37|4470.87|4469.37|4471.87|4470.37|4470.37|4468.87|2112
1701955500000|2023-12-07 13:25:00|4471.87|4470.37|4471.87|4470.37|4471.87|4470.37|4471.87|4470.37|2806
1701955800000|2023-12-07 13:30:00|4471.37|4469.87|4468.87|4467.37|4471.87|4470.37|4468.87|4467.37|4061
1701956100000|2023-12-07 13:35:00|4467.87|4466.37|4469.87|4468.37|4469.87|4468.37|4467.87|4466.37|2844
1701956400000|2023-12-07 13:40:00|4470.87|4469.37|4469.87|4468.37|4470.87|4469.37|4468.87|4467.37|3147
1701956700000|2023-12-07 13:45:00|4468.87|4467.37|4468.87|4467.37|4470.87|4469.37|4468.87|4467.37|2811
1701957000000|2023-12-07 13:50:00|4469.87|4468.37|4469.87|4468.37|4469.87|4468.37|4468.87|4467.37|3126
1701957300000|2023-12-07 13:55:00|4468.87|4467.37|4469.87|4468.37|4470.87|4469.37|4467.87|4466.37|3624
1701957600000|2023-12-07 14:00:00|4470.87|4469.37|4470.87|4469.37|4470.87|4469.37|4469.87|4468.37|1096
1701957900000|2023-12-07 14:05:00|4471.87|4470.37|4470.87|4469.37|4471.87|4470.37|4470.87|4469.37|2995
1701958200000|2023-12-07 14:10:00|4471.87|4470.37|4472.87|4471.37|4472.87|4471.37|4470.87|4469.37|3502
1701958500000|2023-12-07 14:15:00|4473.87|4472.37|4471.87|4470.37|4473.87|4472.37|4471.87|4470.37|4316
1701958800000|2023-12-07 14:20:00|4470.87|4469.37|4470.87|4469.37|4470.87|4469.37|4469.87|4468.37|7577
1701959100000|2023-12-07 14:25:00|4469.87|4468.37|4472.87|4471.37|4472.87|4471.37|4469.87|4468.37|3721
1701959400000|2023-12-07 14:30:00|4471.87|4470.37|4468.87|4467.37|4472.87|4471.37|4467.87|4466.37|5682
1701959700000|2023-12-07 14:35:00|4467.87|4466.37|4469.87|4468.37|4470.87|4469.37|4467.87|4466.37|8047
1701960000000|2023-12-07 14:40:00|4470.87|4469.37|4468.87|4467.37|4471.87|4470.37|4468.87|4467.37|4001
1701960300000|2023-12-07 14:45:00|4467.87|4466.37|4467.87|4466.37|4469.87|4468.37|4466.87|4465.37|3378
1701960600000|2023-12-07 14:50:00|4468.87|4467.37|4469.87|4468.37|4471.87|4470.37|4467.87|4466.37|4601
1701960900000|2023-12-07 14:55:00|4468.87|4467.37|4471.87|4470.37|4472.87|4471.37|4468.87|4467.37|5708
1701961200000|2023-12-07 15:00:00|4470.87|4469.37|4467.87|4466.37|4471.87|4470.37|4466.87|4465.37|8677
1701961500000|2023-12-07 15:05:00|4468.87|4467.37|4465.87|4464.37|4468.87|4467.37|4465.87|4464.37|11731
1701961800000|2023-12-07 15:10:00|4465.66|4464.16|4471.66|4470.16|4471.66|4470.16|4465.66|4464.16|5298
1701962100000|2023-12-07 15:15:00|4472.66|4471.16|4472.66|4471.16|4473.66|4472.16|4471.66|4470.16|4968
1701962400000|2023-12-07 15:20:00|4473.66|4472.16|4472.66|4471.16|4473.66|4472.16|4472.66|4471.16|8654
1701962700000|2023-12-07 15:25:00|4472.16|4470.66|4473.66|4472.16|4473.66|4472.16|4471.66|4470.16|27172
1701963000000|2023-12-07 15:30:00|4472.66|4471.16|4472.66|4471.16|4473.66|4472.16|4472.66|4471.16|5454
1701963300000|2023-12-07 15:35:00|4473.66|4472.16|4472.66|4471.16|4473.66|4472.16|4471.66|4470.16|5601
1701963600000|2023-12-07 15:40:00|4471.66|4470.16|4470.66|4469.16|4472.66|4471.16|4470.66|4469.16|5677
1701963900000|2023-12-07 15:45:00|4469.66|4468.16|4471.66|4470.16|4472.66|4471.16|4469.66|4468.16|3420
1701964200000|2023-12-07 15:50:00|4470.66|4469.16|4472.66|4471.16|4473.66|4472.16|4470.66|4469.16|22313
1701964500000|2023-12-07 15:55:00|4473.66|4472.16|4475.66|4474.16|4475.66|4474.16|4473.66|4472.16|7870
1701964800000|2023-12-07 16:00:00|4476.66|4475.16|4478.66|4477.16|4478.66|4477.16|4476.66|4475.16|5040
1701965100000|2023-12-07 16:05:00|4477.66|4476.16|4479.66|4478.16|4479.66|4478.16|4477.66|4476.16|14006
1701965400000|2023-12-07 16:10:00|4478.66|4477.16|4475.66|4474.16|4478.66|4477.16|4475.66|4474.16|5564
1701965700000|2023-12-07 16:15:00|4474.66|4473.16|4472.66|4471.16|4474.66|4473.16|4470.66|4469.16|21120
1701966000000|2023-12-07 16:20:00|4473.66|4472.16|4474.66|4473.16|4475.66|4474.16|4472.66|4471.16|17309
1701966300000|2023-12-07 16:25:00|4475.66|4474.16|4474.66|4473.16|4475.66|4474.16|4474.66|4473.16|12977
1701966600000|2023-12-07 16:30:00|4473.66|4472.16|4474.66|4473.16|4475.66|4474.16|4473.66|4472.16|32523
1701966900000|2023-12-07 16:35:00|4475.66|4474.16|4477.66|4476.16|4477.66|4476.16|4474.66|4473.16|29611
1701967200000|2023-12-07 16:40:00|4478.66|4477.16|4477.66|4476.16|4478.66|4477.16|4477.66|4476.16|29609
1701967500000|2023-12-07 16:45:00|4478.66|4477.16|4477.66|4476.16|4478.66|4477.16|4476.66|4475.16|10853
1701967800000|2023-12-07 16:50:00|4476.66|4475.16|4477.66|4476.16|4478.66|4477.16|4476.66|4475.16|4974
1701968100000|2023-12-07 16:55:00|4478.66|4477.16|4478.66|4477.16|4478.66|4477.16|4478.66|4477.16|6932
1701968400000|2023-12-07 17:00:00|4479.66|4478.16|4477.66|4476.16|4479.66|4478.16|4477.66|4476.16|5063
1701968700000|2023-12-07 17:05:00|4476.66|4475.16|4477.66|4476.16|4477.66|4476.16|4476.66|4475.16|1329
1701969000000|2023-12-07 17:10:00|4476.66|4475.16|4475.66|4474.16|4476.66|4475.16|4475.66|4474.16|802
1701969300000|2023-12-07 17:15:00|4474.66|4473.16|4477.66|4476.16|4477.66|4476.16|4474.66|4473.16|2524
1701969600000|2023-12-07 17:20:00|4478.66|4477.16|4476.66|4475.16|4478.66|4477.16|4476.66|4475.16|2302
1701969900000|2023-12-07 17:25:00|4477.66|4476.16|4476.66|4475.16|4477.66|4476.16|4476.66|4475.16|870
1701970200000|2023-12-07 17:30:00|||||||||1071
1701970500000|2023-12-07 17:35:00|4475.66|4474.16|4475.66|4474.16|4477.66|4476.16|4475.66|4474.16|3926
1701970800000|2023-12-07 17:40:00|4476.66|4475.16|4476.66|4475.16|4476.66|4475.16|4475.66|4474.16|1456
1701971100000|2023-12-07 17:45:00|4476.16|4474.66|4476.66|4475.16|4476.66|4475.16|4475.66|4474.16|787
1701971400000|2023-12-07 17:50:00|4477.66|4476.16|4476.66|4475.16|4477.66|4476.16|4475.66|4474.16|2127
1701971700000|2023-12-07 17:55:00|4477.66|4476.16|4476.66|4475.16|4478.66|4477.16|4476.66|4475.16|1478
1701972000000|2023-12-07 18:00:00|4477.16|4475.66|4477.66|4476.16|4477.66|4476.16|4476.66|4475.16|919
1701972300000|2023-12-07 18:05:00|4478.66|4477.16|4478.66|4477.16|4478.66|4477.16|4478.66|4477.16|393
1701972600000|2023-12-07 18:10:00|4479.66|4478.16|4479.66|4478.16|4479.66|4478.16|4479.66|4478.16|582
1701972900000|2023-12-07 18:15:00|4478.66|4477.16|4478.66|4477.16|4478.66|4477.16|4477.66|4476.16|1911
1701973200000|2023-12-07 18:20:00|4477.66|4476.16|4478.66|4477.16|4478.66|4477.16|4477.66|4476.16|866
1701973500000|2023-12-07 18:25:00|4477.66|4476.16|4478.66|4477.16|4478.66|4477.16|4477.66|4476.16|671
1701973800000|2023-12-07 18:30:00|4479.66|4478.16|4478.66|4477.16|4479.66|4478.16|4478.66|4477.16|942
1701974100000|2023-12-07 18:35:00|4477.66|4476.16|4478.66|4477.16|4478.66|4477.16|4477.66|4476.16|532
1701974400000|2023-12-07 18:40:00|4479.66|4478.16|4479.66|4478.16|4479.66|4478.16|4479.66|4478.16|1066
1701974700000|2023-12-07 18:45:00|4478.66|4477.16|4478.66|4477.16|4479.66|4478.16|4478.66|4477.16|365
1701975000000|2023-12-07 18:50:00|4477.66|4476.16|4479.66|4478.16|4479.66|4478.16|4477.66|4476.16|369
1701975300000|2023-12-07 18:55:00|4478.66|4477.16|4479.66|4478.16|4479.66|4478.16|4478.66|4477.16|484
1701975600000|2023-12-07 19:00:00|4478.66|4477.16|4479.66|4478.16|4479.66|4478.16|4478.66|4477.16|581
1701975900000|2023-12-07 19:05:00|4478.66|4477.16|4480.66|4479.16|4480.66|4479.16|4478.66|4477.16|1041
1701976200000|2023-12-07 19:10:00|4479.66|4478.16|4479.66|4478.16|4480.66|4479.16|4479.66|4478.16|319
1701976500000|2023-12-07 19:15:00|4480.66|4479.16|4481.66|4480.16|4481.66|4480.16|4480.66|4479.16|261
1701976800000|2023-12-07 19:20:00|4480.66|4479.16|4480.66|4479.16|4481.66|4480.16|4479.66|4478.16|793
1701977100000|2023-12-07 19:25:00|4479.66|4478.16|4480.66|4479.16|4480.66|4479.16|4479.66|4478.16|453
1701977400000|2023-12-07 19:30:00|4479.66|4478.16|4479.66|4478.16|4480.66|4479.16|4479.66|4478.16|330
1701977700000|2023-12-07 19:35:00|4478.66|4477.16|4479.66|4478.16|4479.66|4478.16|4478.66|4477.16|513
1701978000000|2023-12-07 19:40:00|4480.66|4479.16|4479.66|4478.16|4480.66|4479.16|4479.66|4478.16|576
1701978300000|2023-12-07 19:45:00|4480.66|4479.16|4480.66|4479.16|4480.66|4479.16|4480.16|4478.66|1013
1701978600000|2023-12-07 19:50:00|4479.66|4478.16|4479.66|4478.16|4480.66|4479.16|4479.66|4478.16|1304
1701978900000|2023-12-07 19:55:00|4478.66|4477.16|4478.66|4477.16|4478.66|4477.16|4478.66|4477.16|180
1701979200000|2023-12-07 20:00:00|4477.66|4476.16|4479.66|4478.16|4479.66|4478.16|4477.66|4476.16|646
1701979500000|2023-12-07 20:05:00|4480.66|4479.16|4480.66|4479.16|4480.66|4479.16|4479.66|4478.16|638
1701979800000|2023-12-07 20:10:00|4481.66|4480.16|4480.66|4479.16|4481.66|4480.16|4480.66|4479.16|829
1701980100000|2023-12-07 20:15:00|4481.66|4480.16|4481.66|4480.16|4481.66|4480.16|4481.66|4480.16|257
1701980400000|2023-12-07 20:20:00|4482.66|4481.16|4482.66|4481.16|4482.66|4481.16|4482.66|4481.16|357
1701980700000|2023-12-07 20:25:00|4483.66|4482.16|4481.66|4480.16|4483.66|4482.16|4481.66|4480.16|2970
1701981000000|2023-12-07 20:30:00|4482.66|4481.16|4481.66|4480.16|4482.66|4481.16|4481.66|4480.16|1152
1701981300000|2023-12-07 20:35:00|4482.66|4481.16|4482.66|4481.16|4482.66|4481.16|4482.66|4481.16|843
1701981600000|2023-12-07 20:40:00|4483.66|4482.16|4481.66|4480.16|4483.66|4482.16|4481.66|4480.16|2210
1701981900000|2023-12-07 20:45:00|4482.66|4481.16|4482.66|4481.16|4482.66|4481.16|4481.66|4480.16|1051
1701982200000|2023-12-07 20:50:00|4483.66|4482.16|4484.66|4483.16|4484.66|4483.16|4482.66|4481.16|3060
1701982500000|2023-12-07 20:55:00|4483.66|4482.16|4480.66|4479.16|4483.66|4482.16|4480.66|4479.16|4936
1701982800000|2023-12-07 21:00:00|4480.71|4477.71|4479.41|4476.41|4480.71|4477.71|4478.01|4475.01|39
1701983100000|2023-12-07 21:05:00|4479.71|4476.71|4479.71|4476.71|4479.91|4476.91|4479.41|4476.41|0
1701983400000|2023-12-07 21:10:00|4479.41|4476.41|4479.01|4476.01|4479.71|4476.71|4478.71|4475.71|0
1701983700000|2023-12-07 21:15:00|4479.21|4476.21|4479.01|4476.01|4479.91|4476.91|4478.51|4475.51|0
1701984000000|2023-12-07 21:20:00|4478.71|4475.71|4478.51|4475.51|4479.21|4476.21|4478.51|4475.51|0
1701984300000|2023-12-07 21:25:00|4478.21|4475.21|4477.21|4474.21|4478.21|4475.21|4477.01|4474.01|0
1701984600000|2023-12-07 21:30:00|4477.01|4474.01|4476.31|4473.31|4477.21|4474.21|4475.51|4472.51|0
1701984900000|2023-12-07 21:35:00|4476.41|4473.41|4475.81|4472.81|4477.01|4474.01|4475.81|4472.81|0
1701985200000|2023-12-07 21:40:00|4475.51|4472.51|4475.81|4472.81|4476.31|4473.31|4475.51|4472.51|0
1701985500000|2023-12-07 21:45:00|4475.51|4472.51|4476.01|4473.01|4476.01|4473.01|4475.31|4472.31|0
1701985800000|2023-12-07 21:50:00|4475.81|4472.81|4476.51|4473.51|4476.51|4473.51|4475.81|4472.81|0
1701986100000|2023-12-07 21:55:00|4476.31|4473.31|4477.01|4474.01|4477.11|4474.11|4476.31|4473.31|0
1701986400000|2023-12-07 22:00:00|4476.91|4473.91|4477.11|4474.11|4477.31|4474.31|4476.61|4473.61|0
1701986700000|2023-12-07 22:05:00|4477.21|4474.21|4477.31|4474.31|4477.31|4474.31|4477.21|4474.21|0
1701987000000|2023-12-07 22:10:00|4477.51|4474.51|4477.11|4474.11|4477.51|4474.51|4476.91|4473.91|0
1701987300000|2023-12-07 22:15:00|4477.21|4474.21|4477.41|4474.41|4477.41|4474.41|4477.21|4474.21|0
1701987600000|2023-12-07 22:20:00|4477.31|4474.31|4477.21|4474.21|4477.51|4474.51|4477.21|4474.21|0
1701987900000|2023-12-07 22:25:00|4477.31|4474.31|4477.21|4474.21|4477.31|4474.31|4477.11|4474.11|0
1701988200000|2023-12-07 22:30:00|4477.01|4474.01|4477.01|4474.01|4477.01|4474.01|4477.01|4474.01|0
1701988500000|2023-12-07 22:35:00|4477.11|4474.11|4477.21|4474.21|4477.21|4474.21|4477.11|4474.11|0
1701988800000|2023-12-07 22:40:00|4477.71|4474.71|4477.71|4474.71|4477.71|4474.71|4477.31|4474.31|0
1701989100000|2023-12-07 22:45:00|4477.61|4474.61|4477.51|4474.51|4477.61|4474.61|4477.41|4474.41|0
1701989400000|2023-12-07 22:50:00|4477.71|4474.71|4477.61|4474.61|4477.71|4474.71|4477.51|4474.51|0
1701989700000|2023-12-07 22:55:00|4477.71|4474.71|4477.91|4474.91|4478.11|4475.11|4477.61|4474.61|0
1701990000000|2023-12-07 23:00:00|4478.11|4475.11|4478.21|4475.21|4479.01|4476.01|4477.11|4474.11|0
1701990300000|2023-12-07 23:05:00|4478.01|4475.01|4477.51|4474.51|4478.01|4475.01|4477.21|4474.21|0
1701990600000|2023-12-07 23:10:00|4477.21|4474.21|4477.21|4474.21|4477.51|4474.51|4477.21|4474.21|0
1701990900000|2023-12-07 23:15:00|4477.01|4474.01|4477.01|4474.01|4477.21|4474.21|4477.01|4474.01|0
1701991200000|2023-12-07 23:20:00|4476.81|4473.81|4476.01|4473.01|4477.01|4474.01|4476.01|4473.01|0
1701991500000|2023-12-07 23:25:00|4476.51|4473.51|4476.31|4473.31|4477.01|4474.01|4476.31|4473.31|0
1701991800000|2023-12-07 23:30:00|4476.51|4473.51|4476.81|4473.81|4476.81|4473.81|4476.31|4473.31|0
1701992100000|2023-12-07 23:35:00|4477.01|4474.01|4476.51|4473.51|4477.01|4474.01|4476.31|4473.31|0
1701992400000|2023-12-07 23:40:00|4476.31|4473.31|4476.01|4473.01|4476.51|4473.51|4475.51|4472.51|0
1701992700000|2023-12-07 23:45:00|4475.81|4472.81|4475.51|4472.51|4475.81|4472.81|4475.51|4472.51|0
1701993000000|2023-12-07 23:50:00|4475.81|4472.81|4475.81|4472.81|4476.51|4473.51|4475.81|4472.81|0
1701993300000|2023-12-07 23:55:00|4476.01|4473.01|4476.31|4473.31|4476.51|4473.51|4475.81|4472.81|0
1701993600000|2023-12-08 00:00:00|4476.51|4473.51|4476.81|4473.81|4477.01|4474.01|4476.01|4473.01|0
1701993900000|2023-12-08 00:05:00|4476.51|4473.51|4477.51|4474.51|4477.71|4474.71|4476.51|4473.51|0
1701994200000|2023-12-08 00:10:00|4477.71|4474.71|4477.71|4474.71|4478.21|4475.21|4477.51|4474.51|0
1701994500000|2023-12-08 00:15:00|4477.51|4474.51|4478.91|4476.91|4478.91|4476.91|4477.21|4474.21|320
1701994800000|2023-12-08 00:20:00|4479.91|4477.91|4480.91|4478.91|4480.91|4478.91|4479.91|4477.91|199
1701995100000|2023-12-08 00:25:00|||||||||32
1701995400000|2023-12-08 00:30:00|||||||||29
1701995700000|2023-12-08 00:35:00|4481.91|4479.91|4481.91|4479.91|4481.91|4479.91|4481.91|4479.91|140
1701996000000|2023-12-08 00:40:00|4480.91|4478.91|4481.91|4479.91|4481.91|4479.91|4480.91|4478.91|151
1701996300000|2023-12-08 00:45:00|4480.91|4478.91|4481.91|4479.91|4481.91|4479.91|4480.91|4478.91|30
1701996600000|2023-12-08 00:50:00|4480.91|4478.91|4480.91|4478.91|4480.91|4478.91|4480.91|4478.91|1168
1701996900000|2023-12-08 00:55:00|4481.91|4479.91|4481.91|4479.91|4481.91|4479.91|4481.91|4479.91|13
1701997200000|2023-12-08 01:00:00|4480.91|4478.91|4480.91|4478.91|4481.91|4479.91|4480.91|4478.91|74
1701997500000|2023-12-08 01:05:00|4481.91|4479.91|4481.91|4479.91|4481.91|4479.91|4481.91|4479.91|52
1701997800000|2023-12-08 01:10:00|4480.91|4478.91|4481.91|4479.91|4481.91|4479.91|4480.91|4478.91|76
1701998100000|2023-12-08 01:15:00|4481.41|4479.41|4480.91|4478.91|4481.91|4479.91|4480.91|4478.91|86
1701998400000|2023-12-08 01:20:00|4481.91|4479.91|4481.91|4479.91|4481.91|4479.91|4481.91|4479.91|33
1701998700000|2023-12-08 01:25:00|4480.91|4478.91|4481.91|4479.91|4482.91|4480.91|4480.91|4478.91|113
1701999000000|2023-12-08 01:30:00|4480.91|4478.91|4481.91|4479.91|4481.91|4479.91|4480.91|4478.91|58
1701999300000|2023-12-08 01:35:00|4482.91|4480.91|4483.91|4481.91|4483.91|4481.91|4482.91|4480.91|134
1701999600000|2023-12-08 01:40:00|4482.91|4480.91|4481.91|4479.91|4483.91|4481.91|4481.91|4479.91|77
1701999900000|2023-12-08 01:45:00|4480.91|4478.91|4481.91|4479.91|4481.91|4479.91|4480.91|4478.91|50
1702000200000|2023-12-08 01:50:00|4482.91|4480.91|4480.91|4478.91|4482.91|4480.91|4480.91|4478.91|37
1702000500000|2023-12-08 01:55:00|4480.41|4478.41|4481.91|4479.91|4481.91|4479.91|4479.91|4477.91|93
1702000800000|2023-12-08 02:00:00|4482.91|4480.91|4481.91|4479.91|4482.91|4480.91|4481.91|4479.91|121
1702001100000|2023-12-08 02:05:00|4482.91|4480.91|4481.91|4479.91|4482.91|4480.91|4480.91|4478.91|138
1702001400000|2023-12-08 02:10:00|4482.91|4480.91|4482.91|4480.91|4482.91|4480.91|4482.91|4480.91|61
1702001700000|2023-12-08 02:15:00|4481.91|4479.91|4482.91|4480.91|4482.91|4480.91|4481.91|4479.91|85
1702002000000|2023-12-08 02:20:00|4483.91|4481.91|4482.91|4480.91|4483.91|4481.91|4482.91|4480.91|76
1702002300000|2023-12-08 02:25:00|4483.91|4481.91|4483.91|4481.91|4483.91|4481.91|4482.91|4480.91|87
1702002600000|2023-12-08 02:30:00|4482.91|4480.91|4482.91|4480.91|4482.91|4480.91|4482.91|4480.91|29
1702002900000|2023-12-08 02:35:00|||||||||13
1702003200000|2023-12-08 02:40:00|4481.91|4479.91|4483.91|4481.91|4483.91|4481.91|4481.91|4479.91|33
1702003500000|2023-12-08 02:45:00|||||||||12
1702003800000|2023-12-08 02:50:00|4482.91|4480.91|4482.91|4480.91|4482.91|4480.91|4482.91|4480.91|78
1702004100000|2023-12-08 02:55:00|||||||||19
1702004400000|2023-12-08 03:00:00|||||||||9
1702004700000|2023-12-08 03:05:00|||||||||16
1702005000000|2023-12-08 03:10:00|4483.91|4481.91|4483.91|4481.91|4483.91|4481.91|4483.91|4481.91|68
1702005300000|2023-12-08 03:15:00|4484.91|4482.91|4483.91|4481.91|4484.91|4482.91|4483.91|4481.91|77
1702005600000|2023-12-08 03:20:00|||||||||1
1702005900000|2023-12-08 03:25:00|||||||||61
1702006200000|2023-12-08 03:30:00|||||||||93
1702006500000|2023-12-08 03:35:00|4484.41|4482.41|4483.91|4481.91|4484.41|4482.41|4483.91|4481.91|124
1702006800000|2023-12-08 03:40:00|4482.91|4480.91|4482.91|4480.91|4482.91|4480.91|4482.91|4480.91|15
1702007100000|2023-12-08 03:45:00|4483.91|4481.91|4482.91|4480.91|4483.91|4481.91|4482.91|4480.91|5
1702007400000|2023-12-08 03:50:00|4483.41|4481.41|4483.91|4481.91|4483.91|4481.91|4482.91|4480.91|1
1702007700000|2023-12-08 03:55:00|4484.91|4482.91|4484.91|4482.91|4484.91|4482.91|4484.91|4482.91|12
1702008000000|2023-12-08 04:00:00|4483.91|4481.91|4483.91|4481.91|4483.91|4481.91|4483.91|4481.91|55
1702008300000|2023-12-08 04:05:00|||||||||291
1702008600000|2023-12-08 04:10:00|4484.91|4482.91|4484.91|4482.91|4484.91|4482.91|4484.91|4482.91|24
1702008900000|2023-12-08 04:15:00|4484.41|4482.41|4483.91|4481.91|4484.41|4482.41|4483.91|4481.91|12
1702009200000|2023-12-08 04:20:00|||||||||10
1702009500000|2023-12-08 04:25:00|||||||||13
1702009800000|2023-12-08 04:30:00|||||||||4
1702010100000|2023-12-08 04:35:00|4484.91|4482.91|4484.91|4482.91|4484.91|4482.91|4484.91|4482.91|14
1702010400000|2023-12-08 04:40:00|||||||||1
1702010700000|2023-12-08 04:45:00|||||||||6
1702011000000|2023-12-08 04:50:00|||||||||27
1702011300000|2023-12-08 04:55:00|4485.91|4483.91|4485.91|4483.91|4485.91|4483.91|4485.91|4483.91|39
1702011600000|2023-12-08 05:00:00|||||||||23
1702011900000|2023-12-08 05:05:00|4484.91|4482.91|4485.91|4483.91|4485.91|4483.91|4484.91|4482.91|28
1702012200000|2023-12-08 05:10:00|||||||||37
1702012500000|2023-12-08 05:15:00|||||||||24
1702012800000|2023-12-08 05:20:00|4484.91|4482.91|4484.91|4482.91|4485.91|4483.91|4484.91|4482.91|101
1702013100000|2023-12-08 05:25:00|4483.91|4481.91|4484.91|4482.91|4485.91|4483.91|4483.91|4481.91|46
1702013400000|2023-12-08 05:30:00|4483.91|4481.91|4483.91|4481.91|4483.91|4481.91|4483.91|4481.91|59
1702013700000|2023-12-08 05:35:00|||||||||17
1702014000000|2023-12-08 05:40:00|4484.41|4482.41|4484.91|4482.91|4484.91|4482.91|4483.91|4481.91|58
1702014300000|2023-12-08 05:45:00|4485.91|4483.91|4484.91|4482.91|4485.91|4483.91|4483.91|4481.91|140
1702014600000|2023-12-08 05:50:00|4485.91|4483.91|4484.91|4482.91|4485.91|4483.91|4484.91|4482.91|26
1702014900000|2023-12-08 05:55:00|4483.91|4481.91|4484.91|4482.91|4484.91|4482.91|4483.91|4481.91|58
1702015200000|2023-12-08 06:00:00|4483.91|4481.91|4485.91|4483.91|4485.91|4483.91|4483.91|4481.91|400
1702015500000|2023-12-08 06:05:00|4484.91|4482.91|4485.91|4483.91|4485.91|4483.91|4484.91|4482.91|108
1702015800000|2023-12-08 06:10:00|4484.91|4482.91|4484.91|4482.91|4485.91|4483.91|4484.91|4482.91|302
1702016100000|2023-12-08 06:15:00|4483.91|4481.91|4484.91|4482.91|4484.91|4482.91|4483.91|4481.91|309
1702016400000|2023-12-08 06:20:00|4485.91|4483.91|4485.91|4483.91|4485.91|4483.91|4484.91|4482.91|42
1702016700000|2023-12-08 06:25:00|4484.91|4482.91|4484.91|4482.91|4485.91|4483.91|4484.91|4482.91|98
1702017000000|2023-12-08 06:30:00|4483.91|4481.91|4483.91|4481.91|4483.91|4481.91|4483.91|4481.91|59
1702017300000|2023-12-08 06:35:00|4484.91|4482.91|4483.91|4481.91|4484.91|4482.91|4483.91|4481.91|223
1702017600000|2023-12-08 06:40:00|4484.91|4482.91|4484.91|4482.91|4484.91|4482.91|4484.91|4482.91|46
1702017900000|2023-12-08 06:45:00|||||||||249
1702018200000|2023-12-08 06:50:00|4483.91|4481.91|4483.91|4481.91|4483.91|4481.91|4482.91|4480.91|132
1702018500000|2023-12-08 06:55:00|4482.91|4480.91|4482.91|4480.91|4482.91|4480.91|4481.91|4479.91|253
1702018800000|2023-12-08 07:00:00|4482.66|4481.16|4479.66|4478.16|4483.66|4482.16|4478.66|4477.16|1393
1702019100000|2023-12-08 07:05:00|4480.66|4479.16|4481.66|4480.16|4481.66|4480.16|4479.66|4478.16|847
1702019400000|2023-12-08 07:10:00|4480.66|4479.16|4480.66|4479.16|4481.66|4480.16|4480.66|4479.16|441
1702019700000|2023-12-08 07:15:00|4481.16|4479.66|4480.66|4479.16|4481.66|4480.16|4479.66|4478.16|619
1702020000000|2023-12-08 07:20:00|4479.66|4478.16|4479.66|4478.16|4480.66|4479.16|4479.66|4478.16|572
1702020300000|2023-12-08 07:25:00|4478.66|4477.16|4478.66|4477.16|4479.66|4478.16|4477.66|4476.16|994
1702020600000|2023-12-08 07:30:00|||||||||4054
1702020900000|2023-12-08 07:35:00|4479.66|4478.16|4478.66|4477.16|4479.66|4478.16|4478.66|4477.16|455
1702021200000|2023-12-08 07:40:00|4477.66|4476.16|4478.66|4477.16|4479.66|4478.16|4477.66|4476.16|20794
1702021500000|2023-12-08 07:45:00|4479.16|4477.66|4478.66|4477.16|4479.66|4478.16|4478.66|4477.16|865
1702021800000|2023-12-08 07:50:00|4479.66|4478.16|4478.66|4477.16|4479.66|4478.16|4478.66|4477.16|618
1702022100000|2023-12-08 07:55:00|4477.66|4476.16|4477.66|4476.16|4479.66|4478.16|4477.66|4476.16|1693
1702022400000|2023-12-08 08:00:00|4478.66|4477.16|4479.66|4478.16|4482.66|4481.16|4476.66|4475.16|12287
1702022700000|2023-12-08 08:05:00|4480.66|4479.16|4480.66|4479.16|4481.66|4480.16|4478.66|4477.16|6116
1702023000000|2023-12-08 08:10:00|4479.66|4478.16|4481.66|4480.16|4482.66|4481.16|4477.66|4476.16|24212
1702023300000|2023-12-08 08:15:00|4482.66|4481.16|4485.66|4484.16|4485.66|4484.16|4482.66|4481.16|8632
1702023600000|2023-12-08 08:20:00|4486.66|4485.16|4485.66|4484.16|4486.66|4485.16|4485.66|4484.16|13514
1702023900000|2023-12-08 08:25:00|4486.66|4485.16|4486.66|4485.16|4488.66|4487.16|4486.66|4485.16|5368
1702024200000|2023-12-08 08:30:00|4485.66|4484.16|4490.66|4489.16|4490.66|4489.16|4485.66|4484.16|4400
1702024500000|2023-12-08 08:35:00|4489.66|4488.16|4490.66|4489.16|4491.66|4490.16|4489.66|4488.16|6326
1702024800000|2023-12-08 08:40:00|4491.24|4489.74|4493.24|4491.74|4493.24|4491.74|4491.24|4489.74|24125
1702025100000|2023-12-08 08:45:00|4492.24|4490.74|4491.24|4489.74|4493.24|4491.74|4491.24|4489.74|12726
1702025400000|2023-12-08 08:50:00|4490.24|4488.74|4491.24|4489.74|4492.24|4490.74|4490.24|4488.74|13646
1702025700000|2023-12-08 08:55:00|4490.24|4488.74|4492.24|4490.74|4492.24|4490.74|4490.24|4488.74|15894
1702026000000|2023-12-08 09:00:00|4493.24|4491.74|4494.24|4492.74|4495.24|4493.74|4493.24|4491.74|32535
1702026300000|2023-12-08 09:05:00|4495.24|4493.74|4497.24|4495.74|4497.24|4495.74|4495.24|4493.74|19931
1702026600000|2023-12-08 09:10:00|4498.24|4496.74|4499.24|4497.74|4499.24|4497.74|4498.24|4496.74|7507
1702026900000|2023-12-08 09:15:00|4500.24|4498.74|4508.24|4506.74|4509.24|4507.74|4500.24|4498.74|35346
1702027200000|2023-12-08 09:20:00|4507.24|4505.74|4502.24|4500.74|4507.24|4505.74|4501.24|4499.74|13026
1702027500000|2023-12-08 09:25:00|4501.24|4499.74|4499.24|4497.74|4501.24|4499.74|4498.24|4496.74|17038
1702027800000|2023-12-08 09:30:00|4500.24|4498.74|4498.24|4496.74|4500.24|4498.74|4498.24|4496.74|6770
1702028100000|2023-12-08 09:35:00|4497.24|4495.74|4500.24|4498.74|4501.24|4499.74|4497.24|4495.74|9593
1702028400000|2023-12-08 09:40:00|4501.24|4499.74|4502.24|4500.74|4503.24|4501.74|4500.24|4498.74|12315
1702028700000|2023-12-08 09:45:00|4503.24|4501.74|4502.24|4500.74|4503.24|4501.74|4501.24|4499.74|5707
1702029000000|2023-12-08 09:50:00|4503.24|4501.74|4503.24|4501.74|4504.24|4502.74|4503.24|4501.74|1925
1702029300000|2023-12-08 09:55:00|4502.74|4501.24|4503.24|4501.74|4503.24|4501.74|4501.24|4499.74|5977
1702029600000|2023-12-08 10:00:00|4502.24|4500.74|4508.24|4506.74|4509.24|4507.74|4502.24|4500.74|13596
1702029900000|2023-12-08 10:05:00|4507.24|4505.74|4503.24|4501.74|4507.24|4505.74|4503.24|4501.74|2987
1702030200000|2023-12-08 10:10:00|4504.24|4502.74|4506.24|4504.74|4506.24|4504.74|4503.24|4501.74|20100
1702030500000|2023-12-08 10:15:00|4507.24|4505.74|4507.24|4505.74|4508.24|4506.74|4507.24|4505.74|10210
1702030800000|2023-12-08 10:20:00|4508.24|4506.74|4507.24|4505.74|4508.24|4506.74|4506.24|4504.74|18420
1702031100000|2023-12-08 10:25:00|4506.24|4504.74|4508.24|4506.74|4509.24|4507.74|4506.24|4504.74|4435
1702031400000|2023-12-08 10:30:00|4509.24|4507.74|4510.24|4508.74|4510.24|4508.74|4508.24|4506.74|10063
1702031700000|2023-12-08 10:35:00|4509.24|4507.74|4509.24|4507.74|4510.24|4508.74|4509.24|4507.74|5427
1702032000000|2023-12-08 10:40:00|4508.24|4506.74|4506.24|4504.74|4508.24|4506.74|4506.24|4504.74|4925
1702032300000|2023-12-08 10:45:00|4507.24|4505.74|4507.24|4505.74|4507.24|4505.74|4505.24|4503.74|2981
1702032600000|2023-12-08 10:50:00|4508.24|4506.74|4508.24|4506.74|4508.24|4506.74|4506.24|4504.74|20278
1702032900000|2023-12-08 10:55:00|4507.24|4505.74|4502.24|4500.74|4507.24|4505.74|4502.24|4500.74|28386
1702033200000|2023-12-08 11:00:00|4503.24|4501.74|4500.24|4498.74|4503.24|4501.74|4500.24|4498.74|43931
1702033500000|2023-12-08 11:05:00|4501.24|4499.74|4499.24|4497.74|4501.24|4499.74|4499.24|4497.74|4632
1702033800000|2023-12-08 11:10:00|||||||||6204
1702034100000|2023-12-08 11:15:00|4498.24|4496.74|4499.24|4497.74|4499.24|4497.74|4498.24|4496.74|16708
1702034400000|2023-12-08 11:20:00|4500.24|4498.74|4498.24|4496.74|4501.24|4499.74|4498.24|4496.74|3954
1702034700000|2023-12-08 11:25:00|4497.24|4495.74|4499.24|4497.74|4499.24|4497.74|4497.24|4495.74|3458
1702035000000|2023-12-08 11:30:00|4500.24|4498.74|4501.24|4499.74|4501.24|4499.74|4500.24|4498.74|7459
1702035300000|2023-12-08 11:35:00|4500.24|4498.74|4498.24|4496.74|4500.24|4498.74|4497.24|4495.74|2101
1702035600000|2023-12-08 11:40:00|4499.24|4497.74|4498.24|4496.74|4499.24|4497.74|4498.24|4496.74|1929
1702035900000|2023-12-08 11:45:00|4497.24|4495.74|4495.24|4493.74|4497.24|4495.74|4495.24|4493.74|2651
1702036200000|2023-12-08 11:50:00|4496.24|4494.74|4496.24|4494.74|4496.24|4494.74|4495.24|4493.74|12005
1702036500000|2023-12-08 11:55:00|4495.24|4493.74|4495.24|4493.74|4495.24|4493.74|4494.24|4492.74|3994
1702036800000|2023-12-08 12:00:00|4496.24|4494.74|4492.24|4490.74|4497.24|4495.74|4492.24|4490.74|8709
1702037100000|2023-12-08 12:05:00|4493.24|4491.74|4495.24|4493.74|4495.24|4493.74|4493.24|4491.74|29467
1702037400000|2023-12-08 12:10:00|4494.24|4492.74|4493.24|4491.74|4494.24|4492.74|4493.24|4491.74|8274
1702037700000|2023-12-08 12:15:00|4492.24|4490.74|4495.24|4493.74|4496.24|4494.74|4492.24|4490.74|3811
1702038000000|2023-12-08 12:20:00|4496.24|4494.74|4495.24|4493.74|4496.24|4494.74|4495.24|4493.74|1497
1702038300000|2023-12-08 12:25:00|4496.24|4494.74|4498.24|4496.74|4498.24|4496.74|4496.24|4494.74|868
1702038600000|2023-12-08 12:30:00|4497.24|4495.74|4498.24|4496.74|4498.24|4496.74|4497.24|4495.74|566
1702038900000|2023-12-08 12:35:00|||||||||1044
1702039200000|2023-12-08 12:40:00|4498.51|4497.01|4497.51|4496.01|4498.51|4497.01|4495.51|4494.01|3689
1702039500000|2023-12-08 12:45:00|4498.51|4497.01|4498.51|4497.01|4498.51|4497.01|4497.51|4496.01|2261
1702039800000|2023-12-08 12:50:00|4497.51|4496.01|4498.51|4497.01|4499.51|4498.01|4497.51|4496.01|14599
1702040100000|2023-12-08 12:55:00|4497.51|4496.01|4497.51|4496.01|4498.51|4497.01|4497.51|4496.01|1678
1702040400000|2023-12-08 13:00:00|4496.51|4495.01|4496.51|4495.01|4497.51|4496.01|4495.51|4494.01|1133
1702040700000|2023-12-08 13:05:00|4495.51|4494.01|4493.51|4492.01|4495.51|4494.01|4493.51|4492.01|1985
1702041000000|2023-12-08 13:10:00|4492.51|4491.01|4495.51|4494.01|4495.51|4494.01|4492.51|4491.01|1987
1702041300000|2023-12-08 13:15:00|4494.51|4493.01|4495.51|4494.01|4495.51|4494.01|4494.51|4493.01|6675
1702041600000|2023-12-08 13:20:00|4496.51|4495.01|4498.51|4497.01|4499.51|4498.01|4496.51|4495.01|9041
1702041900000|2023-12-08 13:25:00|4497.51|4496.01|4498.51|4497.01|4498.51|4497.01|4497.51|4496.01|11801
1702042200000|2023-12-08 13:30:00|4500.51|4499.01|4492.51|4491.01|4500.51|4499.01|4486.01|4484.51|19027
1702042500000|2023-12-08 13:35:00|4493.51|4492.01|4498.51|4497.01|4498.51|4497.01|4492.51|4491.01|26386
1702042800000|2023-12-08 13:40:00|4497.51|4496.01|4505.51|4504.01|4506.51|4505.01|4497.51|4496.01|24775
1702043100000|2023-12-08 13:45:00|4505.01|4503.51|4504.51|4503.01|4508.51|4507.01|4504.51|4503.01|8576
1702043400000|2023-12-08 13:50:00|4505.51|4504.01|4507.51|4506.01|4509.51|4508.01|4504.51|4503.01|22055
1702043700000|2023-12-08 13:55:00|4506.51|4505.01|4503.51|4502.01|4507.01|4505.51|4503.51|4502.01|16127
1702044000000|2023-12-08 14:00:00|4504.51|4503.01|4503.51|4502.01|4506.51|4505.01|4503.51|4502.01|6201
1702044300000|2023-12-08 14:05:00|4502.51|4501.01|4502.51|4501.01|4503.51|4502.01|4500.51|4499.01|19195
1702044600000|2023-12-08 14:10:00|4503.51|4502.01|4503.51|4502.01|4504.51|4503.01|4502.51|4501.01|11149
1702044900000|2023-12-08 14:15:00|4504.51|4503.01|4507.51|4506.01|4507.51|4506.01|4504.51|4503.01|3860
1702045200000|2023-12-08 14:20:00|4508.51|4507.01|4509.51|4508.01|4509.51|4508.01|4506.51|4505.01|9646
1702045500000|2023-12-08 14:25:00|4510.51|4509.01|4509.51|4508.01|4510.51|4509.01|4507.51|4506.01|4522
1702045800000|2023-12-08 14:30:00|4510.51|4509.01|4512.51|4511.01|4512.51|4511.01|4509.51|4508.01|9105
1702046100000|2023-12-08 14:35:00|4513.51|4512.01|4515.51|4514.01|4517.51|4516.01|4512.51|4511.01|14020
1702046400000|2023-12-08 14:40:00|4516.51|4515.01|4520.51|4519.01|4520.51|4519.01|4515.51|4514.01|11017
1702046700000|2023-12-08 14:45:00|4519.51|4518.01|4520.51|4519.01|4521.51|4520.01|4518.51|4517.01|7253
1702047000000|2023-12-08 14:50:00|4519.51|4518.01|4518.51|4517.01|4520.51|4519.01|4517.51|4516.01|14034
1702047300000|2023-12-08 14:55:00|4519.51|4518.01|4516.51|4515.01|4519.51|4518.01|4513.51|4512.01|7285
1702047600000|2023-12-08 15:00:00|4519.01|4517.51|4521.51|4520.01|4522.51|4521.01|4518.51|4517.01|9190
1702047900000|2023-12-08 15:05:00|4520.51|4519.01|4523.51|4522.01|4523.51|4522.01|4520.51|4519.01|22669
1702048200000|2023-12-08 15:10:00|4523.29|4521.79|4524.29|4522.79|4524.29|4522.79|4522.29|4520.79|60783
1702048500000|2023-12-08 15:15:00|4524.79|4523.29|4524.29|4522.79|4525.29|4523.79|4523.29|4521.79|37010
1702048800000|2023-12-08 15:20:00|4523.29|4521.79|4525.29|4523.79|4525.29|4523.79|4522.29|4520.79|9667
1702049100000|2023-12-08 15:25:00|4526.29|4524.79|4523.29|4521.79|4526.29|4524.79|4523.29|4521.79|11453
1702049400000|2023-12-08 15:30:00|4524.29|4522.79|4520.29|4518.79|4524.29|4522.79|4519.29|4517.79|21592
1702049700000|2023-12-08 15:35:00|4519.29|4517.79|4517.29|4515.79|4519.29|4517.79|4516.29|4514.79|19928
1702050000000|2023-12-08 15:40:00|4516.29|4514.79|4520.29|4518.79|4520.29|4518.79|4516.29|4514.79|7985
1702050300000|2023-12-08 15:45:00|4519.29|4517.79|4524.29|4522.79|4524.29|4522.79|4519.29|4517.79|11310
1702050600000|2023-12-08 15:50:00|4525.29|4523.79|4529.29|4527.79|4530.29|4528.79|4525.29|4523.79|9380
1702050900000|2023-12-08 15:55:00|4530.29|4528.79|4532.29|4530.79|4532.29|4530.79|4529.29|4527.79|24442
1702051200000|2023-12-08 16:00:00|4531.29|4529.79|4528.29|4526.79|4532.29|4530.79|4528.29|4526.79|9398
1702051500000|2023-12-08 16:05:00|4527.29|4525.79|4524.29|4522.79|4527.29|4525.79|4524.29|4522.79|18257
1702051800000|2023-12-08 16:10:00|4525.29|4523.79|4523.29|4521.79|4525.29|4523.79|4522.29|4520.79|15499
1702052100000|2023-12-08 16:15:00|4522.29|4520.79|4520.29|4518.79|4522.29|4520.79|4519.29|4517.79|11850
1702052400000|2023-12-08 16:20:00|4521.29|4519.79|4523.29|4521.79|4523.29|4521.79|4520.29|4518.79|18002
1702052700000|2023-12-08 16:25:00|4522.29|4520.79|4524.29|4522.79|4524.29|4522.79|4522.29|4520.79|23462
1702053000000|2023-12-08 16:30:00|4525.29|4523.79|4523.29|4521.79|4526.29|4524.79|4523.29|4521.79|43817
1702053300000|2023-12-08 16:35:00|4524.29|4522.79|4524.29|4522.79|4525.29|4523.79|4523.29|4521.79|23413
1702053600000|2023-12-08 16:40:00|4523.29|4521.79|4523.29|4521.79|4523.29|4521.79|4523.29|4521.79|3083
1702053900000|2023-12-08 16:45:00|4524.29|4522.79|4524.29|4522.79|4524.29|4522.79|4523.29|4521.79|7690
1702054200000|2023-12-08 16:50:00|4523.29|4521.79|4523.29|4521.79|4523.29|4521.79|4523.29|4521.79|2640
1702054500000|2023-12-08 16:55:00|4524.29|4522.79|4523.29|4521.79|4525.29|4523.79|4523.29|4521.79|9370
1702054800000|2023-12-08 17:00:00|4524.29|4522.79|4524.29|4522.79|4524.29|4522.79|4523.29|4521.79|11806
1702055100000|2023-12-08 17:05:00|4523.29|4521.79|4523.29|4521.79|4524.29|4522.79|4523.29|4521.79|4477
1702055400000|2023-12-08 17:10:00|4522.29|4520.79|4521.29|4519.79|4523.29|4521.79|4521.29|4519.79|2650
1702055700000|2023-12-08 17:15:00|4520.29|4518.79|4523.29|4521.79|4524.29|4522.79|4519.29|4517.79|5126
1702056000000|2023-12-08 17:20:00|4524.29|4522.79|4524.29|4522.79|4525.29|4523.79|4524.29|4522.79|10904
1702056300000|2023-12-08 17:25:00|4525.29|4523.79|4525.29|4523.79|4526.29|4524.79|4524.29|4522.79|2933
1702056600000|2023-12-08 17:30:00|4524.29|4522.79|4524.29|4522.79|4525.29|4523.79|4524.29|4522.79|2672
1702056900000|2023-12-08 17:35:00|4523.29|4521.79|4524.29|4522.79|4524.29|4522.79|4523.29|4521.79|1052
1702057200000|2023-12-08 17:40:00|4523.29|4521.79|4524.29|4522.79|4524.29|4522.79|4523.29|4521.79|1108
1702057500000|2023-12-08 17:45:00|4525.29|4523.79|4524.29|4522.79|4525.29|4523.79|4524.29|4522.79|1572
1702057800000|2023-12-08 17:50:00|4525.29|4523.79|4524.29|4522.79|4525.29|4523.79|4524.29|4522.79|1324
1702058100000|2023-12-08 17:55:00|4525.29|4523.79|4524.29|4522.79|4525.29|4523.79|4523.29|4521.79|1090
1702058400000|2023-12-08 18:00:00|4525.29|4523.79|4526.29|4524.79|4526.29|4524.79|4524.29|4522.79|1447
1702058700000|2023-12-08 18:05:00|4525.29|4523.79|4525.29|4523.79|4525.29|4523.79|4525.29|4523.79|2445
1702059000000|2023-12-08 18:10:00|4526.29|4524.79|4527.29|4525.79|4527.29|4525.79|4526.29|4524.79|2194
1702059300000|2023-12-08 18:15:00|4528.29|4526.79|4527.29|4525.79|4528.29|4526.79|4526.29|4524.79|844
1702059600000|2023-12-08 18:20:00|4526.29|4524.79|4527.29|4525.79|4527.29|4525.79|4526.29|4524.79|457
1702059900000|2023-12-08 18:25:00|4528.29|4526.79|4528.29|4526.79|4529.29|4527.79|4528.29|4526.79|942
1702060200000|2023-12-08 18:30:00|4527.29|4525.79|4528.29|4526.79|4528.29|4526.79|4527.29|4525.79|1169
1702060500000|2023-12-08 18:35:00|4527.29|4525.79|4528.29|4526.79|4529.29|4527.79|4527.29|4525.79|1008
1702060800000|2023-12-08 18:40:00|4527.29|4525.79|4527.29|4525.79|4528.29|4526.79|4526.29|4524.79|476
1702061100000|2023-12-08 18:45:00|4528.29|4526.79|4528.29|4526.79|4529.29|4527.79|4528.29|4526.79|500
1702061400000|2023-12-08 18:50:00|4529.29|4527.79|4528.29|4526.79|4529.29|4527.79|4528.29|4526.79|701
1702061700000|2023-12-08 18:55:00|4529.29|4527.79|4527.29|4525.79|4529.29|4527.79|4527.29|4525.79|1832
1702062000000|2023-12-08 19:00:00|4528.29|4526.79|4529.29|4527.79|4529.29|4527.79|4527.29|4525.79|1453
1702062300000|2023-12-08 19:05:00|4528.29|4526.79|4529.29|4527.79|4529.29|4527.79|4528.29|4526.79|276
1702062600000|2023-12-08 19:10:00|4528.29|4526.79|4529.29|4527.79|4529.29|4527.79|4528.29|4526.79|260
1702062900000|2023-12-08 19:15:00|4528.29|4526.79|4530.29|4528.79|4530.29|4528.79|4528.29|4526.79|1135
1702063200000|2023-12-08 19:20:00|4529.29|4527.79|4530.29|4528.79|4530.29|4528.79|4529.29|4527.79|489
1702063500000|2023-12-08 19:25:00|4531.29|4529.79|4530.29|4528.79|4531.29|4529.79|4530.29|4528.79|279
1702063800000|2023-12-08 19:30:00|4531.29|4529.79|4530.29|4528.79|4531.29|4529.79|4530.29|4528.79|970
1702064100000|2023-12-08 19:35:00|4531.29|4529.79|4531.29|4529.79|4531.29|4529.79|4531.29|4529.79|323
1702064400000|2023-12-08 19:40:00|4532.29|4530.79|4532.29|4530.79|4533.29|4531.79|4532.29|4530.79|1078
1702064700000|2023-12-08 19:45:00|4533.29|4531.79|4533.29|4531.79|4533.29|4531.79|4532.29|4530.79|883
1702065000000|2023-12-08 19:50:00|4534.29|4532.79|4533.29|4531.79|4534.29|4532.79|4532.29|4530.79|1496
1702065300000|2023-12-08 19:55:00|4532.29|4530.79|4533.29|4531.79|4533.29|4531.79|4532.29|4530.79|361
1702065600000|2023-12-08 20:00:00|4532.29|4530.79|4532.29|4530.79|4533.29|4531.79|4532.29|4530.79|898
1702065900000|2023-12-08 20:05:00|4531.29|4529.79|4532.29|4530.79|4532.29|4530.79|4531.29|4529.79|296
1702066200000|2023-12-08 20:10:00|4531.29|4529.79|4532.29|4530.79|4532.29|4530.79|4531.29|4529.79|726
1702066500000|2023-12-08 20:15:00|4533.29|4531.79|4532.29|4530.79|4533.29|4531.79|4531.29|4529.79|832
1702066800000|2023-12-08 20:20:00|4531.29|4529.79|4531.29|4529.79|4532.29|4530.79|4530.29|4528.79|826
1702067100000|2023-12-08 20:25:00|4531.79|4530.29|4531.29|4529.79|4532.29|4530.79|4531.29|4529.79|642
1702067400000|2023-12-08 20:30:00|4530.29|4528.79|4531.29|4529.79|4531.29|4529.79|4530.29|4528.79|1048
1702067700000|2023-12-08 20:35:00|4532.29|4530.79|4532.29|4530.79|4533.29|4531.79|4531.29|4529.79|1262
1702068000000|2023-12-08 20:40:00|4533.29|4531.79|4532.29|4530.79|4533.29|4531.79|4531.29|4529.79|534
1702068300000|2023-12-08 20:45:00|4533.29|4531.79|4531.29|4529.79|4533.29|4531.79|4531.29|4529.79|1345
1702068600000|2023-12-08 20:50:00|4530.29|4528.79|4531.29|4529.79|4531.29|4529.79|4530.29|4528.79|1181
1702068900000|2023-12-08 20:55:00|4530.29|4528.79|4530.29|4528.79|4531.29|4529.79|4530.29|4528.79|4291
1702069200000|2023-12-08 21:00:00|4531.04|4528.04|4529.54|4526.54|4531.74|4528.74|4528.84|4525.84|366
1702069500000|2023-12-08 21:05:00|4529.44|4526.44|4528.84|4525.84|4529.54|4526.54|4528.54|4525.54|0
1702069800000|2023-12-08 21:10:00|4529.04|4526.04|4529.54|4526.54|4529.84|4526.84|4528.84|4525.84|0
1702070100000|2023-12-08 21:15:00|4529.84|4526.84|4530.34|4527.34|4530.54|4527.54|4529.54|4526.54|0
1702070400000|2023-12-08 21:20:00|4530.04|4527.04|4530.04|4527.04|4530.54|4527.54|4530.04|4527.04|0
1702070700000|2023-12-08 21:25:00|4530.34|4527.34|4531.24|4528.24|4531.24|4528.24|4530.34|4527.34|0
1702071000000|2023-12-08 21:30:00|4531.04|4528.04|4531.54|4528.54|4531.74|4528.74|4531.04|4528.04|0
1702071300000|2023-12-08 21:35:00|4531.24|4528.24|4531.24|4528.24|4531.24|4528.24|4531.24|4528.24|0
1702071600000|2023-12-08 21:40:00|4531.54|4528.54|4531.24|4528.24|4531.74|4528.74|4531.24|4528.24|0
1702072500000|2023-12-08 21:55:00|4531.04|4528.04|4530.94|4527.94|4531.14|4528.14|4530.64|4527.64|0
1702249200000|2023-12-10 23:00:00|4532.1|4529.1|4532.6|4529.6|4532.8|4529.8|4531.7|4528.7|0
1702249500000|2023-12-10 23:05:00|4532.7|4529.7|4534.1|4531.1|4534.3|4531.3|4532.6|4529.6|0
1702249800000|2023-12-10 23:10:00|4534.6|4531.6|4533.8|4530.8|4536.8|4533.8|4533.3|4530.3|0
1702250100000|2023-12-10 23:15:00|4534.1|4531.1|4535|4532|4536.3|4533.3|4534.1|4531.1|0
1702250400000|2023-12-10 23:20:00|4535.3|4532.3|4536.8|4533.8|4536.8|4533.8|4535|4532|0
1702250700000|2023-12-10 23:25:00|4536.5|4533.5|4535|4532|4536.6|4533.6|4534.8|4531.8|0
1702251000000|2023-12-10 23:30:00|4534.9|4531.9|4534.2|4531.2|4535.3|4532.3|4533.9|4530.9|0
1702251300000|2023-12-10 23:35:00|4534.3|4531.3|4533.6|4530.6|4534.8|4531.8|4533.3|4530.3|0
1702251600000|2023-12-10 23:40:00|4533.3|4530.3|4533.3|4530.3|4533.8|4530.8|4533.3|4530.3|0
1702251900000|2023-12-10 23:45:00|4533.1|4530.1|4533.6|4530.6|4533.6|4530.6|4532.8|4529.8|0
1702252200000|2023-12-10 23:50:00|4533.4|4530.4|4533.6|4530.6|4534.1|4531.1|4533.3|4530.3|0
1702252500000|2023-12-10 23:55:00|4533.8|4530.8|4534.1|4531.1|4534.5|4531.5|4533.6|4530.6|0
1702252800000|2023-12-11 00:00:00|4533.8|4530.8|4534.1|4531.1|4534.5|4531.5|4533.1|4530.1|0
1702253100000|2023-12-11 00:05:00|4534.3|4531.3|4535|4532|4535.8|4532.8|4534.1|4531.1|0
1702253400000|2023-12-11 00:10:00|4534.8|4531.8|4534.5|4531.5|4535.3|4532.3|4533.8|4530.8|0
1702253700000|2023-12-11 00:15:00|4534.8|4531.8|4537.9|4535.9|4539.9|4537.9|4534.5|4531.5|677
1702254000000|2023-12-11 00:20:00|4538.9|4536.9|4536.9|4534.9|4538.9|4536.9|4535.9|4533.9|153
1702254300000|2023-12-11 00:25:00|4535.9|4533.9|4533.9|4531.9|4535.9|4533.9|4532.9|4530.9|101
1702254600000|2023-12-11 00:30:00|4532.9|4530.9|4532.9|4530.9|4533.9|4531.9|4532.9|4530.9|169
1702254900000|2023-12-11 00:35:00|||||||||303
1702255200000|2023-12-11 00:40:00|4532.4|4530.4|4530.9|4528.9|4532.4|4530.4|4530.9|4528.9|199
1702255500000|2023-12-11 00:45:00|4531.9|4529.9|4530.9|4528.9|4531.9|4529.9|4530.9|4528.9|202
1702255800000|2023-12-11 00:50:00|4529.9|4527.9|4529.9|4527.9|4529.9|4527.9|4529.9|4527.9|49
1702256100000|2023-12-11 00:55:00|4530.9|4528.9|4529.9|4527.9|4530.9|4528.9|4529.9|4527.9|152
1702256400000|2023-12-11 01:00:00|4528.9|4526.9|4528.9|4526.9|4528.9|4526.9|4528.9|4526.9|108
1702256700000|2023-12-11 01:05:00|4529.4|4527.4|4529.9|4527.9|4529.9|4527.9|4529.4|4527.4|149
1702257000000|2023-12-11 01:10:00|4530.9|4528.9|4529.9|4527.9|4530.9|4528.9|4529.9|4527.9|213
1702257300000|2023-12-11 01:15:00|4528.9|4526.9|4526.4|4524.4|4529.9|4527.9|4525.9|4523.9|578
1702257600000|2023-12-11 01:20:00|4526.9|4524.9|4528.9|4526.9|4528.9|4526.9|4526.9|4524.9|112
1702257900000|2023-12-11 01:25:00|4529.4|4527.4|4528.9|4526.9|4529.4|4527.4|4527.9|4525.9|31
1702258200000|2023-12-11 01:30:00|4528.4|4526.4|4528.9|4526.9|4529.9|4527.9|4526.9|4524.9|248
1702258500000|2023-12-11 01:35:00|4529.9|4527.9|4529.4|4527.4|4530.4|4528.4|4528.9|4526.9|318
1702258800000|2023-12-11 01:40:00|4529.9|4527.9|4526.9|4524.9|4529.9|4527.9|4526.9|4524.9|425
1702259100000|2023-12-11 01:45:00|4527.9|4525.9|4527.9|4525.9|4527.9|4525.9|4527.9|4525.9|102
1702259400000|2023-12-11 01:50:00|4528.9|4526.9|4527.9|4525.9|4528.9|4526.9|4526.9|4524.9|159
1702259700000|2023-12-11 01:55:00|4526.9|4524.9|4526.9|4524.9|4527.9|4525.9|4526.9|4524.9|464
1702260000000|2023-12-11 02:00:00|4525.9|4523.9|4527.4|4525.4|4527.9|4525.9|4525.9|4523.9|132
1702260300000|2023-12-11 02:05:00|4526.9|4524.9|4526.9|4524.9|4527.9|4525.9|4526.9|4524.9|62
1702260600000|2023-12-11 02:10:00|4527.9|4525.9|4526.9|4524.9|4527.9|4525.9|4526.9|4524.9|54
1702260900000|2023-12-11 02:15:00|4527.9|4525.9|4527.9|4525.9|4527.9|4525.9|4526.9|4524.9|115
1702261200000|2023-12-11 02:20:00|4527.4|4525.4|4525.9|4523.9|4527.4|4525.4|4525.9|4523.9|99
1702261500000|2023-12-11 02:25:00|4525.4|4523.4|4525.9|4523.9|4526.9|4524.9|4524.9|4522.9|81
1702261800000|2023-12-11 02:30:00|4524.9|4522.9|4524.9|4522.9|4524.9|4522.9|4524.9|4522.9|103
1702262100000|2023-12-11 02:35:00|4525.9|4523.9|4524.9|4522.9|4525.9|4523.9|4524.9|4522.9|61
1702262400000|2023-12-11 02:40:00|4525.9|4523.9|4525.9|4523.9|4526.9|4524.9|4525.9|4523.9|75
1702262700000|2023-12-11 02:45:00|4525.4|4523.4|4525.9|4523.9|4525.9|4523.9|4524.9|4522.9|82
1702263000000|2023-12-11 02:50:00|4524.9|4522.9|4524.9|4522.9|4525.9|4523.9|4524.9|4522.9|31
1702263300000|2023-12-11 02:55:00|4523.9|4521.9|4525.9|4523.9|4525.9|4523.9|4523.9|4521.9|176
1702263600000|2023-12-11 03:00:00|4524.9|4522.9|4524.9|4522.9|4525.9|4523.9|4524.9|4522.9|49
1702263900000|2023-12-11 03:05:00|4525.9|4523.9|4524.9|4522.9|4525.9|4523.9|4524.9|4522.9|238
1702264200000|2023-12-11 03:10:00|4524.4|4522.4|4523.9|4521.9|4524.4|4522.4|4523.9|4521.9|140
1702264500000|2023-12-11 03:15:00|4524.9|4522.9|4524.9|4522.9|4524.9|4522.9|4524.9|4522.9|135
1702264800000|2023-12-11 03:20:00|4525.9|4523.9|4525.9|4523.9|4526.9|4524.9|4525.9|4523.9|207
1702265100000|2023-12-11 03:25:00|||||||||21
1702265400000|2023-12-11 03:30:00|4526.9|4524.9|4526.4|4524.4|4526.9|4524.9|4526.4|4524.4|40
1702265700000|2023-12-11 03:35:00|4525.9|4523.9|4526.9|4524.9|4527.9|4525.9|4525.9|4523.9|92
1702266000000|2023-12-11 03:40:00|4525.9|4523.9|4526.9|4524.9|4526.9|4524.9|4525.9|4523.9|47
1702266300000|2023-12-11 03:45:00|4525.9|4523.9|4525.9|4523.9|4525.9|4523.9|4525.9|4523.9|59
1702266600000|2023-12-11 03:50:00|||||||||20
1702266900000|2023-12-11 03:55:00|4526.9|4524.9|4526.9|4524.9|4526.9|4524.9|4526.9|4524.9|59
1702267200000|2023-12-11 04:00:00|4527.9|4525.9|4526.9|4524.9|4527.9|4525.9|4526.9|4524.9|117
1702267500000|2023-12-11 04:05:00|||||||||37
1702267800000|2023-12-11 04:10:00|4527.9|4525.9|4526.9|4524.9|4527.9|4525.9|4526.9|4524.9|70
1702268100000|2023-12-11 04:15:00|4527.9|4525.9|4527.9|4525.9|4527.9|4525.9|4527.9|4525.9|297
1702268400000|2023-12-11 04:20:00|||||||||4
1702268700000|2023-12-11 04:25:00|||||||||3348
1702269000000|2023-12-11 04:30:00|4526.9|4524.9|4526.9|4524.9|4527.9|4525.9|4526.9|4524.9|257
1702269300000|2023-12-11 04:35:00|4525.9|4523.9|4525.9|4523.9|4525.9|4523.9|4525.9|4523.9|20
1702269600000|2023-12-11 04:40:00|4526.9|4524.9|4525.9|4523.9|4526.9|4524.9|4525.9|4523.9|73
1702269900000|2023-12-11 04:45:00|4526.9|4524.9|4526.9|4524.9|4526.9|4524.9|4526.9|4524.9|64
1702270200000|2023-12-11 04:50:00|4526.4|4524.4|4525.9|4523.9|4526.4|4524.4|4525.9|4523.9|50
1702270500000|2023-12-11 04:55:00|||||||||3
1702270800000|2023-12-11 05:00:00|4526.9|4524.9|4526.9|4524.9|4527.9|4525.9|4526.9|4524.9|102
1702271100000|2023-12-11 05:05:00|||||||||19
1702271400000|2023-12-11 05:10:00|||||||||43
1702271700000|2023-12-11 05:15:00|||||||||5
1702272000000|2023-12-11 05:20:00|||||||||52
1702272300000|2023-12-11 05:25:00|4525.9|4523.9|4525.9|4523.9|4525.9|4523.9|4525.9|4523.9|40
1702272600000|2023-12-11 05:30:00|||||||||144
1702272900000|2023-12-11 05:35:00|4526.9|4524.9|4525.9|4523.9|4526.9|4524.9|4525.9|4523.9|54
1702273200000|2023-12-11 05:40:00|4526.9|4524.9|4526.9|4524.9|4526.9|4524.9|4525.9|4523.9|588
1702273500000|2023-12-11 05:45:00|4526.4|4524.4|4526.9|4524.9|4526.9|4524.9|4526.4|4524.4|146
1702273800000|2023-12-11 05:50:00|4527.9|4525.9|4527.9|4525.9|4527.9|4525.9|4527.9|4525.9|358
1702274100000|2023-12-11 05:55:00|||||||||37
1702274400000|2023-12-11 06:00:00|4526.9|4524.9|4528.9|4526.9|4528.9|4526.9|4526.9|4524.9|115
1702274700000|2023-12-11 06:05:00|4529.9|4527.9|4528.9|4526.9|4529.9|4527.9|4527.9|4525.9|132
1702275000000|2023-12-11 06:10:00|4528.4|4526.4|4526.9|4524.9|4528.4|4526.4|4525.9|4523.9|133
1702275300000|2023-12-11 06:15:00|4527.9|4525.9|4529.9|4527.9|4529.9|4527.9|4527.9|4525.9|195
1702275600000|2023-12-11 06:20:00|4528.9|4526.9|4527.9|4525.9|4528.9|4526.9|4527.9|4525.9|73
1702275900000|2023-12-11 06:25:00|4526.9|4524.9|4527.9|4525.9|4527.9|4525.9|4526.9|4524.9|363
1702276200000|2023-12-11 06:30:00|4526.9|4524.9|4526.9|4524.9|4527.9|4525.9|4526.9|4524.9|325
1702276500000|2023-12-11 06:35:00|4527.9|4525.9|4527.9|4525.9|4527.9|4525.9|4526.9|4524.9|106
1702276800000|2023-12-11 06:40:00|4526.9|4524.9|4527.9|4525.9|4527.9|4525.9|4526.9|4524.9|241
1702277100000|2023-12-11 06:45:00|4528.9|4526.9|4526.9|4524.9|4528.9|4526.9|4526.9|4524.9|220
1702277400000|2023-12-11 06:50:00|||||||||77
1702277700000|2023-12-11 06:55:00|4525.9|4523.9|4524.9|4522.9|4525.9|4523.9|4524.9|4522.9|579
1702278000000|2023-12-11 07:00:00|4524.65|4523.15|4525.65|4524.15|4525.65|4524.15|4523.65|4522.15|1708
1702278300000|2023-12-11 07:05:00|4524.65|4523.15|4525.65|4524.15|4525.65|4524.15|4524.65|4523.15|789
1702278600000|2023-12-11 07:10:00|4526.15|4524.65|4525.65|4524.15|4526.65|4525.15|4524.65|4523.15|627
1702278900000|2023-12-11 07:15:00|4526.65|4525.15|4523.65|4522.15|4526.65|4525.15|4523.65|4522.15|278
1702279200000|2023-12-11 07:20:00|4524.65|4523.15|4522.65|4521.15|4524.65|4523.15|4522.65|4521.15|2708
1702279500000|2023-12-11 07:25:00|4523.15|4521.65|4522.65|4521.15|4523.65|4522.15|4521.65|4520.15|387
1702279800000|2023-12-11 07:30:00|4521.65|4520.15|4520.65|4519.15|4521.65|4520.15|4520.65|4519.15|1253
1702280100000|2023-12-11 07:35:00|4521.65|4520.15|4520.65|4519.15|4522.65|4521.15|4520.65|4519.15|939
1702280400000|2023-12-11 07:40:00|4521.65|4520.15|4520.65|4519.15|4522.65|4521.15|4519.65|4518.15|1640
1702280700000|2023-12-11 07:45:00|4521.65|4520.15|4520.65|4519.15|4523.65|4522.15|4520.65|4519.15|871
1702281000000|2023-12-11 07:50:00|4519.65|4518.15|4520.65|4519.15|4521.65|4520.15|4519.65|4518.15|623
1702281300000|2023-12-11 07:55:00|4521.65|4520.15|4520.65|4519.15|4522.65|4521.15|4520.65|4519.15|4934
1702281600000|2023-12-11 08:00:00|4521.65|4520.15|4524.65|4523.15|4524.65|4523.15|4520.65|4519.15|16471
1702281900000|2023-12-11 08:05:00|4525.65|4524.15|4524.65|4523.15|4527.65|4526.15|4524.65|4523.15|57448
1702282200000|2023-12-11 08:10:00|4525.65|4524.15|4523.65|4522.15|4527.65|4526.15|4522.65|4521.15|23922
1702282500000|2023-12-11 08:15:00|4524.15|4522.65|4522.65|4521.15|4525.65|4524.15|4522.65|4521.15|26448
1702282800000|2023-12-11 08:20:00|4523.65|4522.15|4521.65|4520.15|4523.65|4522.15|4519.65|4518.15|10624
1702283100000|2023-12-11 08:25:00|4520.65|4519.15|4521.65|4520.15|4523.65|4522.15|4519.65|4518.15|27282
1702283400000|2023-12-11 08:30:00|4522.65|4521.15|4524.65|4523.15|4524.65|4523.15|4521.65|4520.15|26516
1702283700000|2023-12-11 08:35:00|4525.65|4524.15|4524.65|4523.15|4525.65|4524.15|4522.65|4521.15|10588
1702284000000|2023-12-11 08:40:00|4525.04|4523.54|4525.04|4523.54|4525.04|4523.54|4523.04|4521.54|16998
1702284300000|2023-12-11 08:45:00|4524.04|4522.54|4524.04|4522.54|4526.04|4524.54|4523.04|4521.54|6199
1702284600000|2023-12-11 08:50:00|4523.04|4521.54|4525.04|4523.54|4525.04|4523.54|4523.04|4521.54|4495
1702284900000|2023-12-11 08:55:00|4524.04|4522.54|4522.04|4520.54|4525.04|4523.54|4522.04|4520.54|4869
1702285200000|2023-12-11 09:00:00|4523.04|4521.54|4524.04|4522.54|4524.04|4522.54|4521.04|4519.54|28946
1702285500000|2023-12-11 09:05:00|4525.04|4523.54|4529.04|4527.54|4529.04|4527.54|4524.04|4522.54|15061
1702285800000|2023-12-11 09:10:00|4529.54|4528.04|4530.04|4528.54|4530.54|4529.04|4527.04|4525.54|11363
1702286100000|2023-12-11 09:15:00|4531.04|4529.54|4530.04|4528.54|4531.04|4529.54|4529.04|4527.54|18950
1702286400000|2023-12-11 09:20:00|4529.54|4528.04|4532.04|4530.54|4532.04|4530.54|4529.04|4527.54|59591
1702286700000|2023-12-11 09:25:00|4533.04|4531.54|4532.04|4530.54|4533.04|4531.54|4531.04|4529.54|14470
1702287000000|2023-12-11 09:30:00|4531.04|4529.54|4530.04|4528.54|4532.04|4530.54|4529.04|4527.54|46132
1702287300000|2023-12-11 09:35:00|4531.04|4529.54|4532.04|4530.54|4533.04|4531.54|4530.04|4528.54|59239
1702287600000|2023-12-11 09:40:00|4533.04|4531.54|4533.04|4531.54|4534.04|4532.54|4533.04|4531.54|5851
1702287900000|2023-12-11 09:45:00|4532.04|4530.54|4531.04|4529.54|4533.04|4531.54|4531.04|4529.54|6512
1702288200000|2023-12-11 09:50:00|4530.04|4528.54|4527.04|4525.54|4530.04|4528.54|4527.04|4525.54|16397
1702288500000|2023-12-11 09:55:00|4528.04|4526.54|4523.04|4521.54|4528.04|4526.54|4523.04|4521.54|22817
1702288800000|2023-12-11 10:00:00|4524.04|4522.54|4526.04|4524.54|4527.04|4525.54|4523.04|4521.54|4079
1702289100000|2023-12-11 10:05:00|4526.54|4525.04|4526.04|4524.54|4527.04|4525.54|4526.04|4524.54|3107
1702289400000|2023-12-11 10:10:00|4525.04|4523.54|4528.04|4526.54|4528.04|4526.54|4525.04|4523.54|33209
1702289700000|2023-12-11 10:15:00|4529.04|4527.54|4531.04|4529.54|4531.04|4529.54|4529.04|4527.54|10688
1702290000000|2023-12-11 10:20:00|4530.04|4528.54|4530.04|4528.54|4531.04|4529.54|4530.04|4528.54|10971
1702290300000|2023-12-11 10:25:00|4529.04|4527.54|4529.04|4527.54|4530.04|4528.54|4528.04|4526.54|3497
1702290600000|2023-12-11 10:30:00|4528.04|4526.54|4528.04|4526.54|4528.04|4526.54|4527.04|4525.54|17509
1702290900000|2023-12-11 10:35:00|4527.04|4525.54|4527.04|4525.54|4528.04|4526.54|4526.04|4524.54|5198
1702291200000|2023-12-11 10:40:00|4526.04|4524.54|4528.04|4526.54|4528.04|4526.54|4526.04|4524.54|38113
1702291500000|2023-12-11 10:45:00|4527.04|4525.54|4529.04|4527.54|4529.04|4527.54|4527.04|4525.54|5122
1702291800000|2023-12-11 10:50:00|4528.04|4526.54|4526.04|4524.54|4528.04|4526.54|4526.04|4524.54|39119
1702292100000|2023-12-11 10:55:00|4525.04|4523.54|4525.04|4523.54|4526.04|4524.54|4525.04|4523.54|5771
1702292400000|2023-12-11 11:00:00|4524.04|4522.54|4524.04|4522.54|4526.04|4524.54|4523.04|4521.54|5260
1702292700000|2023-12-11 11:05:00|4525.04|4523.54|4528.04|4526.54|4528.04|4526.54|4525.04|4523.54|25093
1702293000000|2023-12-11 11:10:00|4529.04|4527.54|4526.04|4524.54|4529.04|4527.54|4526.04|4524.54|6509
1702293300000|2023-12-11 11:15:00|4525.04|4523.54|4524.04|4522.54|4526.04|4524.54|4524.04|4522.54|54461
1702293600000|2023-12-11 11:20:00|4525.04|4523.54|4522.04|4520.54|4525.04|4523.54|4521.04|4519.54|9123
1702293900000|2023-12-11 11:25:00|4521.04|4519.54|4524.04|4522.54|4524.04|4522.54|4521.04|4519.54|13627
1702294200000|2023-12-11 11:30:00|4525.04|4523.54|4526.04|4524.54|4526.04|4524.54|4525.04|4523.54|14072
1702294500000|2023-12-11 11:35:00|4527.04|4525.54|4528.04|4526.54|4528.04|4526.54|4527.04|4525.54|1120
1702294800000|2023-12-11 11:40:00|4527.04|4525.54|4528.04|4526.54|4528.04|4526.54|4527.04|4525.54|12392
1702295100000|2023-12-11 11:45:00|4527.04|4525.54|4528.04|4526.54|4529.04|4527.54|4527.04|4525.54|7446
1702295400000|2023-12-11 11:50:00|4529.04|4527.54|4530.04|4528.54|4531.04|4529.54|4529.04|4527.54|13117
1702295700000|2023-12-11 11:55:00|4531.04|4529.54|4531.04|4529.54|4532.04|4530.54|4530.04|4528.54|12043
1702296000000|2023-12-11 12:00:00|4532.04|4530.54|4532.04|4530.54|4532.04|4530.54|4531.04|4529.54|13264
1702296300000|2023-12-11 12:05:00|4533.04|4531.54|4534.04|4532.54|4534.04|4532.54|4533.04|4531.54|4284
1702296600000|2023-12-11 12:10:00|4535.04|4533.54|4535.04|4533.54|4535.04|4533.54|4534.04|4532.54|36015
1702296900000|2023-12-11 12:15:00|||||||||11363
1702297200000|2023-12-11 12:20:00|||||||||23145
1702297500000|2023-12-11 12:25:00|4536.04|4534.54|4537.04|4535.54|4538.04|4536.54|4536.04|4534.54|9067
1702297800000|2023-12-11 12:30:00|||||||||4685
1702298100000|2023-12-11 12:35:00|4536.04|4534.54|4535.04|4533.54|4536.04|4534.54|4535.04|4533.54|2854
1702298400000|2023-12-11 12:40:00|4534.87|4533.37|4535.87|4534.37|4535.87|4534.37|4533.87|4532.37|5130
1702298700000|2023-12-11 12:45:00|4536.87|4535.37|4537.87|4536.37|4538.87|4537.37|4536.87|4535.37|13209
1702299000000|2023-12-11 12:50:00|4536.87|4535.37|4538.87|4537.37|4538.87|4537.37|4536.87|4535.37|3971
1702299300000|2023-12-11 12:55:00|4539.87|4538.37|4539.87|4538.37|4540.87|4539.37|4538.87|4537.37|6838
1702299600000|2023-12-11 13:00:00|4538.87|4537.37|4538.87|4537.37|4539.87|4538.37|4538.87|4537.37|2964
1702299900000|2023-12-11 13:05:00|4539.87|4538.37|4539.87|4538.37|4540.87|4539.37|4538.87|4537.37|17028
1702300200000|2023-12-11 13:10:00|4540.87|4539.37|4537.87|4536.37|4540.87|4539.37|4536.87|4535.37|14162
1702300500000|2023-12-11 13:15:00|4538.87|4537.37|4540.87|4539.37|4540.87|4539.37|4537.87|4536.37|5979
1702300800000|2023-12-11 13:20:00|4539.87|4538.37|4540.87|4539.37|4540.87|4539.37|4539.87|4538.37|12319
1702301100000|2023-12-11 13:25:00|4541.87|4540.37|4540.87|4539.37|4541.87|4540.37|4540.87|4539.37|2852
1702301400000|2023-12-11 13:30:00|4539.87|4538.37|4539.87|4538.37|4540.87|4539.37|4538.87|4537.37|19664
1702301700000|2023-12-11 13:35:00|4538.87|4537.37|4535.87|4534.37|4538.87|4537.37|4535.87|4534.37|27018
1702302000000|2023-12-11 13:40:00|4534.87|4533.37|4534.87|4533.37|4536.87|4535.37|4534.87|4533.37|32057
1702302300000|2023-12-11 13:45:00|4535.87|4534.37|4535.87|4534.37|4536.87|4535.37|4534.87|4533.37|7665
1702302600000|2023-12-11 13:50:00|4534.87|4533.37|4532.87|4531.37|4534.87|4533.37|4532.87|4531.37|4532
1702302900000|2023-12-11 13:55:00|4531.87|4530.37|4530.87|4529.37|4532.87|4531.37|4530.87|4529.37|14000
1702303200000|2023-12-11 14:00:00|4531.87|4530.37|4532.87|4531.37|4533.87|4532.37|4530.87|4529.37|24973
1702303500000|2023-12-11 14:05:00|4531.87|4530.37|4529.87|4528.37|4532.87|4531.37|4529.87|4528.37|7623
1702303800000|2023-12-11 14:10:00|4530.87|4529.37|4530.87|4529.37|4530.87|4529.37|4529.87|4528.37|5554
1702304100000|2023-12-11 14:15:00|4531.87|4530.37|4530.87|4529.37|4531.87|4530.37|4529.87|4528.37|11533
1702304400000|2023-12-11 14:20:00|4531.87|4530.37|4531.87|4530.37|4531.87|4530.37|4530.87|4529.37|19910
1702304700000|2023-12-11 14:25:00|4530.87|4529.37|4532.87|4531.37|4532.87|4531.37|4530.87|4529.37|27992
1702305000000|2023-12-11 14:30:00|4531.87|4530.37|4532.87|4531.37|4534.87|4533.37|4531.87|4530.37|19304
1702305300000|2023-12-11 14:35:00|4533.87|4532.37|4531.87|4530.37|4534.87|4533.37|4531.87|4530.37|23443
1702305600000|2023-12-11 14:40:00|4530.87|4529.37|4530.87|4529.37|4532.87|4531.37|4530.87|4529.37|51109
1702305900000|2023-12-11 14:45:00|4531.87|4530.37|4533.87|4532.37|4533.87|4532.37|4529.87|4528.37|18667
1702306200000|2023-12-11 14:50:00|4534.87|4533.37|4536.87|4535.37|4536.87|4535.37|4533.87|4532.37|11355
1702306500000|2023-12-11 14:55:00|4535.87|4534.37|4538.87|4537.37|4538.87|4537.37|4535.87|4534.37|27455
1702306800000|2023-12-11 15:00:00|4539.87|4538.37|4537.87|4536.37|4539.87|4538.37|4536.87|4535.37|16608
1702307100000|2023-12-11 15:05:00|4538.87|4537.37|4540.87|4539.37|4540.87|4539.37|4537.87|4536.37|18028
1702307400000|2023-12-11 15:10:00|4541.26|4539.76|4541.26|4539.76|4542.26|4540.76|4540.26|4538.76|16631
1702307700000|2023-12-11 15:15:00|4540.26|4538.76|4538.26|4536.76|4541.26|4539.76|4537.26|4535.76|25881
1702308000000|2023-12-11 15:20:00|4538.76|4537.26|4539.26|4537.76|4540.26|4538.76|4538.26|4536.76|17814
1702308300000|2023-12-11 15:25:00|4538.76|4537.26|4538.26|4536.76|4539.26|4537.76|4537.26|4535.76|9300
1702308600000|2023-12-11 15:30:00|4539.26|4537.76|4540.26|4538.76|4540.26|4538.76|4538.26|4536.76|11465
1702308900000|2023-12-11 15:35:00|4541.26|4539.76|4539.26|4537.76|4541.26|4539.76|4538.76|4537.26|8893
1702309200000|2023-12-11 15:40:00|4540.26|4538.76|4539.26|4537.76|4540.26|4538.76|4537.26|4535.76|8160
1702309500000|2023-12-11 15:45:00|4540.26|4538.76|4541.26|4539.76|4542.26|4540.76|4539.26|4537.76|15414
1702309800000|2023-12-11 15:50:00|4542.26|4540.76|4542.26|4540.76|4542.26|4540.76|4542.26|4540.76|8001
1702310100000|2023-12-11 15:55:00|4543.26|4541.76|4542.26|4540.76|4543.26|4541.76|4542.26|4540.76|17108
1702310400000|2023-12-11 16:00:00|4543.26|4541.76|4545.26|4543.76|4545.26|4543.76|4543.26|4541.76|8945
1702310700000|2023-12-11 16:05:00|4544.26|4542.76|4542.26|4540.76|4544.26|4542.76|4542.26|4540.76|38466
1702311000000|2023-12-11 16:10:00|4543.26|4541.76|4541.26|4539.76|4543.26|4541.76|4540.26|4538.76|10971
1702311300000|2023-12-11 16:15:00|4542.26|4540.76|4543.26|4541.76|4543.26|4541.76|4542.26|4540.76|30598
1702311600000|2023-12-11 16:20:00|4544.26|4542.76|4544.26|4542.76|4544.26|4542.76|4544.26|4542.76|15194
1702311900000|2023-12-11 16:25:00|4545.26|4543.76|4545.26|4543.76|4545.26|4543.76|4544.26|4542.76|40923
1702312200000|2023-12-11 16:30:00|4544.26|4542.76|4541.26|4539.76|4544.26|4542.76|4541.26|4539.76|56841
1702312500000|2023-12-11 16:35:00|4542.26|4540.76|4542.26|4540.76|4542.26|4540.76|4540.26|4538.76|42602
1702312800000|2023-12-11 16:40:00|4541.76|4540.26|4541.26|4539.76|4542.26|4540.76|4540.26|4538.76|9023
1702313100000|2023-12-11 16:45:00|4542.26|4540.76|4542.26|4540.76|4542.26|4540.76|4542.26|4540.76|4176
1702313400000|2023-12-11 16:50:00|4543.26|4541.76|4543.26|4541.76|4543.26|4541.76|4542.26|4540.76|4484
1702313700000|2023-12-11 16:55:00|4544.26|4542.76|4544.26|4542.76|4544.26|4542.76|4543.26|4541.76|1923
1702314000000|2023-12-11 17:00:00|4543.26|4541.76|4543.26|4541.76|4544.26|4542.76|4543.26|4541.76|20230
1702314300000|2023-12-11 17:05:00|4543.76|4542.26|4544.26|4542.76|4544.26|4542.76|4543.26|4541.76|3031
1702314600000|2023-12-11 17:10:00|4543.26|4541.76|4543.26|4541.76|4544.26|4542.76|4543.26|4541.76|1844
1702314900000|2023-12-11 17:15:00|||||||||290
1702315200000|2023-12-11 17:20:00|4544.26|4542.76|4544.26|4542.76|4545.26|4543.76|4544.26|4542.76|1890
1702315500000|2023-12-11 17:25:00|4545.26|4543.76|4545.26|4543.76|4545.26|4543.76|4545.26|4543.76|5771
1702315800000|2023-12-11 17:30:00|4544.26|4542.76|4545.26|4543.76|4545.26|4543.76|4544.26|4542.76|1455
1702316100000|2023-12-11 17:35:00|4546.26|4544.76|4546.26|4544.76|4546.26|4544.76|4545.26|4543.76|674
1702316400000|2023-12-11 17:40:00|4547.26|4545.76|4546.26|4544.76|4547.26|4545.76|4546.26|4544.76|6909
1702316700000|2023-12-11 17:45:00|4546.76|4545.26|4546.26|4544.76|4547.26|4545.76|4546.26|4544.76|1051
1702317000000|2023-12-11 17:50:00|4547.26|4545.76|4546.26|4544.76|4547.26|4545.76|4546.26|4544.76|10512
1702317300000|2023-12-11 17:55:00|4547.26|4545.76|4547.26|4545.76|4547.26|4545.76|4547.26|4545.76|1135
1702317600000|2023-12-11 18:00:00|4546.26|4544.76|4547.26|4545.76|4547.26|4545.76|4544.26|4542.76|2772
1702317900000|2023-12-11 18:05:00|4546.26|4544.76|4547.26|4545.76|4547.26|4545.76|4546.26|4544.76|1371
1702318200000|2023-12-11 18:10:00|4546.26|4544.76|4546.26|4544.76|4547.26|4545.76|4546.26|4544.76|461
1702318500000|2023-12-11 18:15:00|4547.26|4545.76|4547.26|4545.76|4547.26|4545.76|4546.26|4544.76|418
1702318800000|2023-12-11 18:20:00|4548.26|4546.76|4548.26|4546.76|4548.26|4546.76|4547.26|4545.76|1624
1702319100000|2023-12-11 18:25:00|4547.26|4545.76|4547.26|4545.76|4548.26|4546.76|4547.26|4545.76|522
1702319400000|2023-12-11 18:30:00|||||||||179
1702319700000|2023-12-11 18:35:00|4548.26|4546.76|4547.26|4545.76|4548.26|4546.76|4547.26|4545.76|859
1702320000000|2023-12-11 18:40:00|||||||||1600
1702320300000|2023-12-11 18:45:00|4546.26|4544.76|4548.26|4546.76|4548.26|4546.76|4546.26|4544.76|802
1702320600000|2023-12-11 18:50:00|||||||||128
1702320900000|2023-12-11 18:55:00|4547.26|4545.76|4547.26|4545.76|4547.26|4545.76|4545.26|4543.76|892
1702321200000|2023-12-11 19:00:00|4546.26|4544.76|4546.26|4544.76|4546.26|4544.76|4546.26|4544.76|2105
1702321500000|2023-12-11 19:05:00|4545.26|4543.76|4546.26|4544.76|4546.26|4544.76|4545.26|4543.76|155
1702321800000|2023-12-11 19:10:00|4547.26|4545.76|4547.26|4545.76|4548.26|4546.76|4546.26|4544.76|3690
1702322100000|2023-12-11 19:15:00|4546.26|4544.76|4546.26|4544.76|4547.26|4545.76|4546.26|4544.76|245
1702322400000|2023-12-11 19:20:00|4547.26|4545.76|4547.26|4545.76|4547.26|4545.76|4547.26|4545.76|425
1702322700000|2023-12-11 19:25:00|4548.26|4546.76|4548.26|4546.76|4548.26|4546.76|4547.26|4545.76|7569
1702323000000|2023-12-11 19:30:00|4549.26|4547.76|4548.26|4546.76|4549.26|4547.76|4548.26|4546.76|207
1702323300000|2023-12-11 19:35:00|4547.26|4545.76|4547.26|4545.76|4547.26|4545.76|4547.26|4545.76|349
1702323600000|2023-12-11 19:40:00|4546.26|4544.76|4546.26|4544.76|4547.26|4545.76|4546.26|4544.76|436
1702323900000|2023-12-11 19:45:00|4546.76|4545.26|4547.26|4545.76|4547.26|4545.76|4546.26|4544.76|218
1702324200000|2023-12-11 19:50:00|4546.26|4544.76|4547.26|4545.76|4547.26|4545.76|4546.26|4544.76|658
1702324500000|2023-12-11 19:55:00|4546.26|4544.76|4546.26|4544.76|4546.26|4544.76|4546.26|4544.76|146
1702324800000|2023-12-11 20:00:00|4545.76|4544.26|4547.26|4545.76|4547.26|4545.76|4545.26|4543.76|1028
1702325100000|2023-12-11 20:05:00|4548.26|4546.76|4549.26|4547.76|4549.26|4547.76|4548.26|4546.76|780
1702325400000|2023-12-11 20:10:00|4548.26|4546.76|4547.26|4545.76|4548.26|4546.76|4547.26|4545.76|674
1702325700000|2023-12-11 20:15:00|4548.26|4546.76|4548.26|4546.76|4548.26|4546.76|4548.26|4546.76|458
1702326000000|2023-12-11 20:20:00|4547.26|4545.76|4548.26|4546.76|4548.26|4546.76|4547.26|4545.76|202
1702326300000|2023-12-11 20:25:00|4547.26|4545.76|4547.26|4545.76|4548.26|4546.76|4547.26|4545.76|394
1702326600000|2023-12-11 20:30:00|||||||||42
1702326900000|2023-12-11 20:35:00|4548.26|4546.76|4548.26|4546.76|4548.26|4546.76|4547.26|4545.76|382
1702327200000|2023-12-11 20:40:00|||||||||176
1702327500000|2023-12-11 20:45:00|4547.26|4545.76|4548.26|4546.76|4548.26|4546.76|4547.26|4545.76|276
1702327800000|2023-12-11 20:50:00|4547.26|4545.76|4547.26|4545.76|4548.26|4546.76|4547.26|4545.76|991
1702328100000|2023-12-11 20:55:00|4546.26|4544.76|4545.26|4543.76|4547.26|4545.76|4545.26|4543.76|3133
1702328400000|2023-12-11 21:00:00|4545.51|4542.51|4544.61|4541.61|4546.31|4543.31|4544.11|4541.11|106
1702328700000|2023-12-11 21:05:00|4544.71|4541.71|4544.11|4541.11|4544.71|4541.71|4543.61|4540.61|0
1702329000000|2023-12-11 21:10:00|4544.31|4541.31|4544.81|4541.81|4545.31|4542.31|4544.21|4541.21|0
1702329300000|2023-12-11 21:15:00|4544.91|4541.91|4545.51|4542.51|4545.51|4542.51|4544.61|4541.61|0
1702329600000|2023-12-11 21:20:00|4545.31|4542.31|4546.01|4543.01|4546.01|4543.01|4545.01|4542.01|0
1702329900000|2023-12-11 21:25:00|4546.11|4543.11|4546.01|4543.01|4546.31|4543.31|4545.81|4542.81|0
1702330200000|2023-12-11 21:30:00|4545.81|4542.81|4545.31|4542.31|4546.01|4543.01|4545.31|4542.31|0
1702330500000|2023-12-11 21:35:00|4545.41|4542.41|4545.81|4542.81|4546.01|4543.01|4545.31|4542.31|0
1702330800000|2023-12-11 21:40:00|4546.01|4543.01|4546.01|4543.01|4546.31|4543.31|4545.61|4542.61|0
1702331100000|2023-12-11 21:45:00|4546.11|4543.11|4545.51|4542.51|4546.11|4543.11|4545.51|4542.51|0
1702331400000|2023-12-11 21:50:00|4545.81|4542.81|4545.51|4542.51|4546.01|4543.01|4545.31|4542.31|0
1702331700000|2023-12-11 21:55:00|4545.31|4542.31|4545.01|4542.01|4545.31|4542.31|4544.61|4541.61|0
1702332000000|2023-12-11 22:00:00|4545.11|4542.11|4545.11|4542.11|4545.31|4542.31|4545.01|4542.01|0
1702332300000|2023-12-11 22:05:00|4544.81|4541.81|4544.71|4541.71|4545.11|4542.11|4544.51|4541.51|0
1702332600000|2023-12-11 22:10:00|4544.91|4541.91|4545.01|4542.01|4545.01|4542.01|4544.91|4541.91|0
1702332900000|2023-12-11 22:15:00|4544.81|4541.81|4545.11|4542.11|4545.11|4542.11|4544.81|4541.81|0
1702333800000|2023-12-11 22:30:00|4545.01|4542.01|4545.21|4542.21|4545.21|4542.21|4545.01|4542.01|0
1702334100000|2023-12-11 22:35:00|4545.11|4542.11|4545.11|4542.11|4545.11|4542.11|4545.11|4542.11|0
1702334400000|2023-12-11 22:40:00|4544.81|4541.81|4544.61|4541.61|4544.81|4541.81|4544.31|4541.31|0
1702334700000|2023-12-11 22:45:00|4544.51|4541.51|4544.51|4541.51|4544.51|4541.51|4544.51|4541.51|0
1702335000000|2023-12-11 22:50:00|4544.61|4541.61|4544.51|4541.51|4544.61|4541.61|4544.51|4541.51|0
1702335300000|2023-12-11 22:55:00|4544.61|4541.61|4544.61|4541.61|4544.61|4541.61|4544.51|4541.51|0
1702335600000|2023-12-11 23:00:00|4545.21|4542.21|4544.11|4541.11|4545.21|4542.21|4543.81|4540.81|0
1702335900000|2023-12-11 23:05:00|4543.91|4540.91|4543.31|4540.31|4544.11|4541.11|4543.11|4540.11|0
1702336200000|2023-12-11 23:10:00|4543.11|4540.11|4544.31|4541.31|4544.81|4541.81|4543.11|4540.11|0
1702336500000|2023-12-11 23:15:00|4544.21|4541.21|4544.11|4541.11|4544.21|4541.21|4543.71|4540.71|0
1702336800000|2023-12-11 23:20:00|4543.91|4540.91|4545.31|4542.31|4545.51|4542.51|4543.91|4540.91|0
1702337100000|2023-12-11 23:25:00|4545.01|4542.01|4545.01|4542.01|4545.01|4542.01|4544.61|4541.61|0
1702337400000|2023-12-11 23:30:00|4544.81|4541.81|4545.01|4542.01|4545.01|4542.01|4544.81|4541.81|0
1702337700000|2023-12-11 23:35:00|4544.81|4541.81|4545.01|4542.01|4545.31|4542.31|4544.81|4541.81|0
1702338000000|2023-12-11 23:40:00|4545.31|4542.31|4545.01|4542.01|4545.51|4542.51|4545.01|4542.01|0
1702338300000|2023-12-11 23:45:00|4545.21|4542.21|4545.31|4542.31|4545.31|4542.31|4545.01|4542.01|0
1702338600000|2023-12-11 23:50:00|4545.21|4542.21|4546.31|4543.31|4546.31|4543.31|4545.01|4542.01|0
1702338900000|2023-12-11 23:55:00|4546.51|4543.51|4546.01|4543.01|4546.51|4543.51|4545.81|4542.81|0
1702339200000|2023-12-12 00:00:00|4546.31|4543.31|4545.81|4542.81|4546.51|4543.51|4545.81|4542.81|0
1702339500000|2023-12-12 00:05:00|4545.61|4542.61|4546.01|4543.01|4546.31|4543.31|4545.51|4542.51|0
1702339800000|2023-12-12 00:10:00|4546.31|4543.31|4546.31|4543.31|4546.31|4543.31|4545.81|4542.81|0
1702340100000|2023-12-12 00:15:00|4546.41|4543.41|4547.51|4545.51|4548.51|4546.51|4546.01|4543.01|776
1702340400000|2023-12-12 00:20:00|4548.51|4546.51|4547.51|4545.51|4549.51|4547.51|4547.51|4545.51|560
1702340700000|2023-12-12 00:25:00|4548.51|4546.51|4549.51|4547.51|4549.51|4547.51|4547.51|4545.51|393
1702341000000|2023-12-12 00:30:00|4548.51|4546.51|4548.51|4546.51|4548.51|4546.51|4548.51|4546.51|62
1702341300000|2023-12-12 00:35:00|4549.51|4547.51|4548.51|4546.51|4549.51|4547.51|4548.51|4546.51|8000
1702341600000|2023-12-12 00:40:00|4549.51|4547.51|4549.51|4547.51|4550.51|4548.51|4549.51|4547.51|355
1702341900000|2023-12-12 00:45:00|4550.51|4548.51|4550.51|4548.51|4550.51|4548.51|4549.51|4547.51|94
1702342200000|2023-12-12 00:50:00|4549.51|4547.51|4550.51|4548.51|4550.51|4548.51|4549.51|4547.51|82
1702342500000|2023-12-12 00:55:00|4551.51|4549.51|4550.51|4548.51|4551.51|4549.51|4550.51|4548.51|70
1702342800000|2023-12-12 01:00:00|4551.51|4549.51|4550.51|4548.51|4551.51|4549.51|4550.51|4548.51|179
1702343100000|2023-12-12 01:05:00|4551.51|4549.51|4551.51|4549.51|4551.51|4549.51|4550.51|4548.51|45
1702343400000|2023-12-12 01:10:00|4552.51|4550.51|4551.51|4549.51|4552.51|4550.51|4551.51|4549.51|102
1702343700000|2023-12-12 01:15:00|4550.51|4548.51|4550.51|4548.51|4551.51|4549.51|4549.51|4547.51|126
1702344000000|2023-12-12 01:20:00|4549.51|4547.51|4549.51|4547.51|4550.51|4548.51|4549.51|4547.51|93
1702344300000|2023-12-12 01:25:00|4550.51|4548.51|4549.51|4547.51|4550.51|4548.51|4549.51|4547.51|1169
1702344600000|2023-12-12 01:30:00|4548.51|4546.51|4549.51|4547.51|4550.51|4548.51|4548.51|4546.51|103
1702344900000|2023-12-12 01:35:00|4550.51|4548.51|4550.51|4548.51|4550.51|4548.51|4549.51|4547.51|93
1702345200000|2023-12-12 01:40:00|4549.51|4547.51|4549.51|4547.51|4549.51|4547.51|4549.51|4547.51|673
1702345500000|2023-12-12 01:45:00|4550.51|4548.51|4550.51|4548.51|4550.51|4548.51|4549.51|4547.51|176
1702345800000|2023-12-12 01:50:00|4549.51|4547.51|4550.51|4548.51|4550.51|4548.51|4549.51|4547.51|43
1702346100000|2023-12-12 01:55:00|||||||||13
1702346400000|2023-12-12 02:00:00|4549.51|4547.51|4549.51|4547.51|4549.51|4547.51|4549.51|4547.51|261
1702346700000|2023-12-12 02:05:00|4550.51|4548.51|4550.51|4548.51|4550.51|4548.51|4549.51|4547.51|100
1702347000000|2023-12-12 02:10:00|4549.51|4547.51|4549.51|4547.51|4550.51|4548.51|4549.51|4547.51|408
1702347300000|2023-12-12 02:15:00|4550.51|4548.51|4549.51|4547.51|4550.51|4548.51|4549.51|4547.51|70
1702347600000|2023-12-12 02:20:00|4550.51|4548.51|4549.51|4547.51|4550.51|4548.51|4549.51|4547.51|40
1702347900000|2023-12-12 02:25:00|4550.51|4548.51|4550.51|4548.51|4550.51|4548.51|4549.51|4547.51|33
1702348200000|2023-12-12 02:30:00|4551.51|4549.51|4551.51|4549.51|4551.51|4549.51|4551.51|4549.51|70
1702348500000|2023-12-12 02:35:00|4550.51|4548.51|4550.51|4548.51|4551.51|4549.51|4550.51|4548.51|62
1702348800000|2023-12-12 02:40:00|||||||||442
1702349100000|2023-12-12 02:45:00|4551.51|4549.51|4551.51|4549.51|4551.51|4549.51|4550.51|4548.51|60
1702349400000|2023-12-12 02:50:00|4550.51|4548.51|4550.51|4548.51|4551.51|4549.51|4550.51|4548.51|127
1702349700000|2023-12-12 02:55:00|||||||||8366
1702350000000|2023-12-12 03:00:00|4551.51|4549.51|4550.51|4548.51|4551.51|4549.51|4550.51|4548.51|86
1702350300000|2023-12-12 03:05:00|||||||||11
1702350600000|2023-12-12 03:10:00|||||||||8
1702350900000|2023-12-12 03:15:00|4551.51|4549.51|4551.51|4549.51|4551.51|4549.51|4551.01|4549.01|6
1702351200000|2023-12-12 03:20:00|||||||||7
1702351500000|2023-12-12 03:25:00|||||||||7
1702351800000|2023-12-12 03:30:00|4552.51|4550.51|4552.51|4550.51|4552.51|4550.51|4551.51|4549.51|91
1702352100000|2023-12-12 03:35:00|||||||||1095
1702352400000|2023-12-12 03:40:00|4551.51|4549.51|4552.51|4550.51|4552.51|4550.51|4551.51|4549.51|160
1702352700000|2023-12-12 03:45:00|4551.51|4549.51|4551.51|4549.51|4552.51|4550.51|4551.51|4549.51|95
1702353000000|2023-12-12 03:50:00|||||||||9
1702353300000|2023-12-12 03:55:00|4550.51|4548.51|4550.51|4548.51|4551.51|4549.51|4550.51|4548.51|125
1702353600000|2023-12-12 04:00:00|4551.51|4549.51|4550.51|4548.51|4551.51|4549.51|4550.51|4548.51|54
1702353900000|2023-12-12 04:05:00|||||||||107
1702354200000|2023-12-12 04:10:00|||||||||7
1702354500000|2023-12-12 04:15:00|4551.51|4549.51|4550.51|4548.51|4551.51|4549.51|4550.51|4548.51|100
1702354800000|2023-12-12 04:20:00|||||||||13
1702355100000|2023-12-12 04:25:00|||||||||10
1702355400000|2023-12-12 04:30:00|4551.51|4549.51|4550.51|4548.51|4551.51|4549.51|4550.51|4548.51|649
1702355700000|2023-12-12 04:35:00|||||||||525
1702356000000|2023-12-12 04:40:00|||||||||5
1702356300000|2023-12-12 04:45:00|||||||||10
1702356600000|2023-12-12 04:50:00|4551.51|4549.51|4551.51|4549.51|4551.51|4549.51|4551.01|4549.01|765
1702356900000|2023-12-12 04:55:00|4551.01|4549.01|4551.51|4549.51|4551.51|4549.51|4551.01|4549.01|52
1702357200000|2023-12-12 05:00:00|||||||||8265
1702357500000|2023-12-12 05:05:00|||||||||2790
1702357800000|2023-12-12 05:10:00|||||||||3
1702358100000|2023-12-12 05:15:00|4550.51|4548.51|4550.51|4548.51|4551.51|4549.51|4550.51|4548.51|100
1702358400000|2023-12-12 05:20:00|4551.51|4549.51|4550.51|4548.51|4551.51|4549.51|4550.51|4548.51|165
1702358700000|2023-12-12 05:25:00|4551.51|4549.51|4551.51|4549.51|4551.51|4549.51|4551.51|4549.51|8
1702359000000|2023-12-12 05:30:00|4551.01|4549.01|4550.51|4548.51|4551.01|4549.01|4550.51|4548.51|74
1702359300000|2023-12-12 05:35:00|4551.01|4549.01|4552.01|4550.01|4552.51|4550.51|4551.01|4549.01|55
1702359600000|2023-12-12 05:40:00|4552.51|4550.51|4552.51|4550.51|4552.51|4550.51|4552.01|4550.01|10
1702359900000|2023-12-12 05:45:00|4551.51|4549.51|4551.51|4549.51|4552.51|4550.51|4551.51|4549.51|24
1702360500000|2023-12-12 05:55:00|||||||||2
1702360800000|2023-12-12 06:00:00|4550.51|4548.51|4550.51|4548.51|4551.51|4549.51|4550.51|4548.51|211
1702361100000|2023-12-12 06:05:00|4549.51|4547.51|4550.51|4548.51|4551.51|4549.51|4549.51|4547.51|219
1702361400000|2023-12-12 06:10:00|4551.51|4549.51|4550.51|4548.51|4551.51|4549.51|4550.51|4548.51|88
1702361700000|2023-12-12 06:15:00|||||||||65
1702362000000|2023-12-12 06:20:00|4551.01|4549.01|4550.51|4548.51|4551.51|4549.51|4550.51|4548.51|216
1702362300000|2023-12-12 06:25:00|4549.51|4547.51|4549.51|4547.51|4550.51|4548.51|4549.51|4547.51|87
1702362600000|2023-12-12 06:30:00|4550.01|4548.01|4550.51|4548.51|4550.51|4548.51|4549.51|4547.51|111
1702362900000|2023-12-12 06:35:00|4549.51|4547.51|4550.51|4548.51|4550.51|4548.51|4548.51|4546.51|154
1702363200000|2023-12-12 06:40:00|||||||||27
1702363500000|2023-12-12 06:45:00|4551.51|4549.51|4551.51|4549.51|4551.51|4549.51|4550.51|4548.51|1146
1702363800000|2023-12-12 06:50:00|4550.51|4548.51|4550.51|4548.51|4550.51|4548.51|4550.51|4548.51|3088
1702364100000|2023-12-12 06:55:00|4551.51|4549.51|4551.51|4549.51|4551.51|4549.51|4550.51|4548.51|913
1702364400000|2023-12-12 07:00:00|4551.26|4549.76|4551.26|4549.76|4552.26|4550.76|4547.26|4545.76|1710
1702364700000|2023-12-12 07:05:00|4552.26|4550.76|4553.26|4551.76|4553.26|4551.76|4551.26|4549.76|1195
1702365000000|2023-12-12 07:10:00|4552.26|4550.76|4552.26|4550.76|4552.26|4550.76|4551.26|4549.76|301
1702365300000|2023-12-12 07:15:00|4551.26|4549.76|4552.26|4550.76|4553.26|4551.76|4551.26|4549.76|729
1702365600000|2023-12-12 07:20:00|4551.26|4549.76|4551.26|4549.76|4551.26|4549.76|4550.26|4548.76|5917
1702365900000|2023-12-12 07:25:00|4550.26|4548.76|4549.26|4547.76|4550.26|4548.76|4549.26|4547.76|352
1702366200000|2023-12-12 07:30:00|4550.26|4548.76|4549.26|4547.76|4550.26|4548.76|4549.26|4547.76|2136
1702366500000|2023-12-12 07:35:00|4549.76|4548.26|4550.26|4548.76|4550.26|4548.76|4549.26|4547.76|654
1702366800000|2023-12-12 07:40:00|4549.26|4547.76|4550.26|4548.76|4550.26|4548.76|4549.26|4547.76|1062
1702367100000|2023-12-12 07:45:00|4551.26|4549.76|4553.26|4551.76|4553.26|4551.76|4551.26|4549.76|757
1702367400000|2023-12-12 07:50:00|4554.26|4552.76|4552.26|4550.76|4554.26|4552.76|4552.26|4550.76|920
1702367700000|2023-12-12 07:55:00|4551.26|4549.76|4545.26|4543.76|4551.26|4549.76|4545.26|4543.76|3976
1702368000000|2023-12-12 08:00:00|4546.26|4544.76|4548.26|4546.76|4549.26|4547.76|4545.26|4543.76|15624
1702368300000|2023-12-12 08:05:00|4547.26|4545.76|4551.26|4549.76|4552.26|4550.76|4547.26|4545.76|11069
1702368600000|2023-12-12 08:10:00|4552.26|4550.76|4555.26|4553.76|4555.26|4553.76|4549.26|4547.76|9700
1702368900000|2023-12-12 08:15:00|4556.26|4554.76|4551.26|4549.76|4556.26|4554.76|4551.26|4549.76|11235
1702369200000|2023-12-12 08:20:00|4552.26|4550.76|4554.26|4552.76|4555.26|4553.76|4552.26|4550.76|6543
1702369500000|2023-12-12 08:25:00|4555.26|4553.76|4553.26|4551.76|4556.26|4554.76|4551.26|4549.76|23854
1702369800000|2023-12-12 08:30:00|4553.76|4552.26|4552.26|4550.76|4554.26|4552.76|4550.26|4548.76|9069
1702370100000|2023-12-12 08:35:00|4551.76|4550.26|4552.26|4550.76|4553.26|4551.76|4550.26|4548.76|5707
1702370400000|2023-12-12 08:40:00|4552.3|4550.8|4552.3|4550.8|4553.3|4551.8|4550.3|4548.8|11490
1702370700000|2023-12-12 08:45:00|||||||||2305
1702371000000|2023-12-12 08:50:00|||||||||74
1702371300000|2023-12-12 08:55:00|4551.3|4549.8|4552.3|4550.8|4553.3|4551.8|4551.3|4549.8|16228
1702371600000|2023-12-12 09:00:00|4553.3|4551.8|4556.3|4554.8|4557.3|4555.8|4551.3|4549.8|15837
1702371900000|2023-12-12 09:05:00|4555.3|4553.8|4552.3|4550.8|4556.3|4554.8|4552.3|4550.8|34488
1702372200000|2023-12-12 09:10:00|4551.3|4549.8|4555.3|4553.8|4555.3|4553.8|4551.3|4549.8|16051
1702372500000|2023-12-12 09:15:00|4556.3|4554.8|4556.3|4554.8|4557.3|4555.8|4555.3|4553.8|9301
1702372800000|2023-12-12 09:20:00|4555.3|4553.8|4557.3|4555.8|4558.3|4556.8|4555.3|4553.8|22830
1702373100000|2023-12-12 09:25:00|4558.3|4556.8|4557.3|4555.8|4558.3|4556.8|4556.3|4554.8|4820
1702373400000|2023-12-12 09:30:00|4556.3|4554.8|4553.3|4551.8|4556.3|4554.8|4553.3|4551.8|20033
1702373700000|2023-12-12 09:35:00|4552.3|4550.8|4556.3|4554.8|4556.3|4554.8|4552.3|4550.8|39289
1702374000000|2023-12-12 09:40:00|4557.3|4555.8|4560.3|4558.8|4560.3|4558.8|4556.3|4554.8|12422
1702374300000|2023-12-12 09:45:00|4561.3|4559.8|4560.3|4558.8|4562.3|4560.8|4560.3|4558.8|17690
1702374600000|2023-12-12 09:50:00|4561.3|4559.8|4562.3|4560.8|4562.3|4560.8|4559.3|4557.8|5948
1702374900000|2023-12-12 09:55:00|4561.3|4559.8|4559.3|4557.8|4562.3|4560.8|4559.3|4557.8|17825
1702375200000|2023-12-12 10:00:00|4558.3|4556.8|4557.3|4555.8|4559.3|4557.8|4556.3|4554.8|10424
1702375500000|2023-12-12 10:05:00|4556.3|4554.8|4553.3|4551.8|4556.3|4554.8|4553.3|4551.8|4631
1702375800000|2023-12-12 10:10:00|4552.3|4550.8|4553.3|4551.8|4554.3|4552.8|4552.3|4550.8|21891
1702376100000|2023-12-12 10:15:00|4554.3|4552.8|4552.3|4550.8|4554.3|4552.8|4551.3|4549.8|32621
1702376400000|2023-12-12 10:20:00|4551.3|4549.8|4549.3|4547.8|4551.3|4549.8|4549.3|4547.8|28628
1702376700000|2023-12-12 10:25:00|4548.3|4546.8|4548.3|4546.8|4550.3|4548.8|4548.3|4546.8|53753
1702377000000|2023-12-12 10:30:00|4547.3|4545.8|4548.3|4546.8|4548.3|4546.8|4546.3|4544.8|16391
1702377300000|2023-12-12 10:35:00|4547.3|4545.8|4545.3|4543.8|4547.3|4545.8|4545.3|4543.8|7012
1702377600000|2023-12-12 10:40:00|4544.3|4542.8|4545.3|4543.8|4545.3|4543.8|4543.3|4541.8|16023
1702377900000|2023-12-12 10:45:00|4544.3|4542.8|4543.3|4541.8|4544.3|4542.8|4542.3|4540.8|11600
1702378200000|2023-12-12 10:50:00|4542.8|4541.3|4541.3|4539.8|4542.8|4541.3|4541.3|4539.8|29515
1702378500000|2023-12-12 10:55:00|4540.3|4538.8|4539.3|4537.8|4541.3|4539.8|4539.3|4537.8|12863
1702378800000|2023-12-12 11:00:00|4538.3|4536.8|4542.3|4540.8|4542.3|4540.8|4538.3|4536.8|11444
1702379100000|2023-12-12 11:05:00|4543.3|4541.8|4543.3|4541.8|4543.3|4541.8|4541.3|4539.8|4103
1702379400000|2023-12-12 11:10:00|4542.3|4540.8|4542.3|4540.8|4544.3|4542.8|4542.3|4540.8|6168
1702379700000|2023-12-12 11:15:00|4541.3|4539.8|4541.3|4539.8|4543.3|4541.8|4541.3|4539.8|9732
1702380000000|2023-12-12 11:20:00|4542.3|4540.8|4541.3|4539.8|4542.3|4540.8|4539.3|4537.8|17617
1702380300000|2023-12-12 11:25:00|4542.3|4540.8|4541.3|4539.8|4542.3|4540.8|4541.3|4539.8|10348
1702380600000|2023-12-12 11:30:00|4542.3|4540.8|4542.3|4540.8|4542.3|4540.8|4541.3|4539.8|10521
1702380900000|2023-12-12 11:35:00|4541.3|4539.8|4542.3|4540.8|4542.3|4540.8|4541.3|4539.8|4928
1702381200000|2023-12-12 11:40:00|4541.3|4539.8|4539.3|4537.8|4541.3|4539.8|4539.3|4537.8|9577
1702381500000|2023-12-12 11:45:00|4540.3|4538.8|4539.3|4537.8|4540.3|4538.8|4538.3|4536.8|3679
1702381800000|2023-12-12 11:50:00|4538.3|4536.8|4540.3|4538.8|4541.3|4539.8|4537.3|4535.8|6029
1702382100000|2023-12-12 11:55:00|4541.3|4539.8|4538.3|4536.8|4541.3|4539.8|4538.3|4536.8|6934
1702382400000|2023-12-12 12:00:00|4537.3|4535.8|4540.3|4538.8|4540.3|4538.8|4537.3|4535.8|6804
1702382700000|2023-12-12 12:05:00|4541.3|4539.8|4537.3|4535.8|4541.3|4539.8|4537.3|4535.8|9906
1702383000000|2023-12-12 12:10:00|||||||||9833
1702383300000|2023-12-12 12:15:00|4537.8|4536.3|4539.3|4537.8|4539.3|4537.8|4537.3|4535.8|24246
1702383600000|2023-12-12 12:20:00|4538.3|4536.8|4540.3|4538.8|4540.3|4538.8|4537.3|4535.8|5769
1702383900000|2023-12-12 12:25:00|4539.3|4537.8|4538.3|4536.8|4540.3|4538.8|4537.3|4535.8|5883
1702384200000|2023-12-12 12:30:00|4539.3|4537.8|4540.3|4538.8|4541.3|4539.8|4539.3|4537.8|22847
1702384500000|2023-12-12 12:35:00|4539.3|4537.8|4538.3|4536.8|4539.3|4537.8|4538.3|4536.8|15331
1702384800000|2023-12-12 12:40:00|4538.86|4537.36|4540.86|4539.36|4540.86|4539.36|4537.86|4536.36|5437
1702385100000|2023-12-12 12:45:00|4539.86|4538.36|4539.86|4538.36|4540.86|4539.36|4538.86|4537.36|3986
1702385400000|2023-12-12 12:50:00|4538.86|4537.36|4538.86|4537.36|4539.86|4538.36|4538.86|4537.36|8953
1702385700000|2023-12-12 12:55:00|4537.86|4536.36|4538.86|4537.36|4539.36|4537.86|4537.86|4536.36|9209
1702386000000|2023-12-12 13:00:00|4539.86|4538.36|4542.86|4541.36|4542.86|4541.36|4539.86|4538.36|19951
1702386300000|2023-12-12 13:05:00|4541.86|4540.36|4545.86|4544.36|4545.86|4544.36|4541.86|4540.36|10422
1702386600000|2023-12-12 13:10:00|4544.86|4543.36|4546.86|4545.36|4547.86|4546.36|4543.86|4542.36|7105
1702386900000|2023-12-12 13:15:00|4545.86|4544.36|4548.86|4547.36|4549.86|4548.36|4545.86|4544.36|8645
1702387200000|2023-12-12 13:20:00|4549.86|4548.36|4552.86|4551.36|4552.86|4551.36|4549.86|4548.36|13169
1702387500000|2023-12-12 13:25:00|4551.86|4550.36|4552.36|4550.86|4553.86|4552.36|4549.86|4548.36|13638
1702387800000|2023-12-12 13:30:00|4551.36|4549.86|4544.86|4543.36|4555.86|4554.36|4544.86|4543.36|10265
1702388100000|2023-12-12 13:35:00|4544.36|4542.86|4544.86|4543.36|4547.86|4546.36|4543.86|4542.36|6302
1702388400000|2023-12-12 13:40:00|4545.86|4544.36|4540.86|4539.36|4545.86|4544.36|4540.36|4538.86|7406
1702388700000|2023-12-12 13:45:00|4539.86|4538.36|4541.86|4540.36|4542.86|4541.36|4538.86|4537.36|17764
1702389000000|2023-12-12 13:50:00|4542.86|4541.36|4537.86|4536.36|4543.86|4542.36|4537.86|4536.36|13085
1702389300000|2023-12-12 13:55:00|4538.86|4537.36|4537.86|4536.36|4540.36|4538.86|4537.86|4536.36|18386
1702389600000|2023-12-12 14:00:00|4538.86|4537.36|4538.86|4537.36|4538.86|4537.36|4536.86|4535.36|9868
1702389900000|2023-12-12 14:05:00|4539.86|4538.36|4542.86|4541.36|4542.86|4541.36|4538.86|4537.36|32713
1702390200000|2023-12-12 14:10:00|4541.86|4540.36|4541.86|4540.36|4543.86|4542.36|4540.36|4538.86|7797
1702390500000|2023-12-12 14:15:00|4540.86|4539.36|4538.86|4537.36|4541.86|4540.36|4538.86|4537.36|11102
1702390800000|2023-12-12 14:20:00|4539.86|4538.36|4538.86|4537.36|4539.86|4538.36|4537.86|4536.36|29706
1702391100000|2023-12-12 14:25:00|4539.36|4537.86|4539.86|4538.36|4539.86|4538.36|4537.86|4536.36|10103
1702391400000|2023-12-12 14:30:00|4538.86|4537.36|4536.86|4535.36|4539.86|4538.36|4535.86|4534.36|50130
1702391700000|2023-12-12 14:35:00|4537.86|4536.36|4535.86|4534.36|4537.86|4536.36|4535.86|4534.36|9570
1702392000000|2023-12-12 14:40:00|4536.86|4535.36|4536.86|4535.36|4537.86|4536.36|4535.86|4534.36|14997
1702392300000|2023-12-12 14:45:00|4535.86|4534.36|4541.86|4540.36|4541.86|4540.36|4535.86|4534.36|5062
1702392600000|2023-12-12 14:50:00|4542.86|4541.36|4542.86|4541.36|4543.86|4542.36|4541.86|4540.36|28438
1702392900000|2023-12-12 14:55:00|4543.86|4542.36|4544.86|4543.36|4545.86|4544.36|4543.86|4542.36|14633
1702393200000|2023-12-12 15:00:00|4543.86|4542.36|4546.86|4545.36|4546.86|4545.36|4542.86|4541.36|12075
1702393500000|2023-12-12 15:05:00|4545.86|4544.36|4545.86|4544.36|4546.86|4545.36|4544.86|4543.36|8829
1702393800000|2023-12-12 15:10:00|4545.69|4544.19|4543.69|4542.19|4545.69|4544.19|4542.69|4541.19|17050
1702394100000|2023-12-12 15:15:00|4542.69|4541.19|4542.69|4541.19|4544.69|4543.19|4542.69|4541.19|12982
1702394400000|2023-12-12 15:20:00|4543.19|4541.69|4543.69|4542.19|4543.69|4542.19|4542.69|4541.19|13687
1702394700000|2023-12-12 15:25:00|4544.69|4543.19|4543.69|4542.19|4544.69|4543.19|4543.69|4542.19|12719
1702395000000|2023-12-12 15:30:00|4542.69|4541.19|4544.69|4543.19|4544.69|4543.19|4542.69|4541.19|33944
1702395300000|2023-12-12 15:35:00|4543.69|4542.19|4545.69|4544.19|4546.69|4545.19|4543.69|4542.19|9289
1702395600000|2023-12-12 15:40:00|4546.69|4545.19|4544.69|4543.19|4546.69|4545.19|4543.69|4542.19|35726
1702395900000|2023-12-12 15:45:00|4545.69|4544.19|4542.69|4541.19|4546.69|4545.19|4542.69|4541.19|29926
1702396200000|2023-12-12 15:50:00|4541.69|4540.19|4542.69|4541.19|4544.69|4543.19|4541.69|4540.19|4993
1702396500000|2023-12-12 15:55:00|4542.19|4540.69|4543.69|4542.19|4543.69|4542.19|4541.69|4540.19|17309
1702396800000|2023-12-12 16:00:00|4542.69|4541.19|4542.69|4541.19|4542.69|4541.19|4542.69|4541.19|5112
1702397100000|2023-12-12 16:05:00|4541.69|4540.19|4541.69|4540.19|4542.69|4541.19|4540.69|4539.19|15487
1702397400000|2023-12-12 16:10:00|4540.69|4539.19|4539.69|4538.19|4541.69|4540.19|4538.69|4537.19|4871
1702397700000|2023-12-12 16:15:00|4538.69|4537.19|4538.69|4537.19|4539.69|4538.19|4538.69|4537.19|11975
1702398000000|2023-12-12 16:20:00|4539.69|4538.19|4539.69|4538.19|4539.69|4538.19|4539.69|4538.19|18270
1702398300000|2023-12-12 16:25:00|4538.69|4537.19|4538.69|4537.19|4538.69|4537.19|4537.69|4536.19|36607
1702398600000|2023-12-12 16:30:00|4539.69|4538.19|4537.69|4536.19|4541.69|4540.19|4537.69|4536.19|40871
1702398900000|2023-12-12 16:35:00|4538.69|4537.19|4539.69|4538.19|4540.69|4539.19|4538.69|4537.19|11978
1702399200000|2023-12-12 16:40:00|4540.69|4539.19|4539.69|4538.19|4540.69|4539.19|4538.69|4537.19|11513
1702399500000|2023-12-12 16:45:00|4540.69|4539.19|4541.69|4540.19|4541.69|4540.19|4540.69|4539.19|35449
1702399800000|2023-12-12 16:50:00|4540.69|4539.19|4540.69|4539.19|4541.69|4540.19|4540.69|4539.19|8347
1702400100000|2023-12-12 16:55:00|4539.69|4538.19|4538.69|4537.19|4539.69|4538.19|4538.69|4537.19|5311
1702400400000|2023-12-12 17:00:00|||||||||13769
1702400700000|2023-12-12 17:05:00|4537.69|4536.19|4535.69|4534.19|4538.69|4537.19|4534.69|4533.19|6640
1702401000000|2023-12-12 17:10:00|4534.69|4533.19|4536.69|4535.19|4536.69|4535.19|4534.69|4533.19|3008
1702401300000|2023-12-12 17:15:00|4537.69|4536.19|4537.69|4536.19|4537.69|4536.19|4537.69|4536.19|3081
1702401600000|2023-12-12 17:20:00|4538.69|4537.19|4537.69|4536.19|4538.69|4537.19|4537.69|4536.19|1700
1702401900000|2023-12-12 17:25:00|4538.69|4537.19|4537.69|4536.19|4538.69|4537.19|4537.69|4536.19|795
1702402200000|2023-12-12 17:30:00|4538.69|4537.19|4538.69|4537.19|4539.69|4538.19|4538.69|4537.19|902
1702402500000|2023-12-12 17:35:00|4537.69|4536.19|4537.69|4536.19|4538.69|4537.19|4537.69|4536.19|1475
1702402800000|2023-12-12 17:40:00|4538.19|4536.69|4537.69|4536.19|4538.69|4537.19|4536.69|4535.19|768
1702403100000|2023-12-12 17:45:00|4537.19|4535.69|4536.69|4535.19|4537.69|4536.19|4536.69|4535.19|1413
1702403400000|2023-12-12 17:50:00|4535.69|4534.19|4536.69|4535.19|4536.69|4535.19|4535.69|4534.19|1016
1702403700000|2023-12-12 17:55:00|4537.69|4536.19|4537.69|4536.19|4537.69|4536.19|4536.69|4535.19|2538
1702404000000|2023-12-12 18:00:00|4536.69|4535.19|4539.69|4538.19|4539.69|4538.19|4536.69|4535.19|1402
1702404300000|2023-12-12 18:05:00|4538.69|4537.19|4539.69|4538.19|4539.69|4538.19|4537.69|4536.19|445
1702404600000|2023-12-12 18:10:00|4539.19|4537.69|4539.69|4538.19|4539.69|4538.19|4538.69|4537.19|301
1702404900000|2023-12-12 18:15:00|4538.69|4537.19|4539.69|4538.19|4539.69|4538.19|4538.69|4537.19|343
1702405200000|2023-12-12 18:20:00|4538.69|4537.19|4538.69|4537.19|4539.69|4538.19|4537.69|4536.19|169
1702405500000|2023-12-12 18:25:00|4539.69|4538.19|4539.69|4538.19|4539.69|4538.19|4538.69|4537.19|649
1702405800000|2023-12-12 18:30:00|4540.69|4539.19|4541.69|4540.19|4541.69|4540.19|4540.69|4539.19|689
1702406100000|2023-12-12 18:35:00|4540.69|4539.19|4541.69|4540.19|4541.69|4540.19|4540.69|4539.19|235
1702406400000|2023-12-12 18:40:00|||||||||89
1702406700000|2023-12-12 18:45:00|4542.69|4541.19|4542.69|4541.19|4542.69|4541.19|4541.69|4540.19|754
1702407000000|2023-12-12 18:50:00|4543.69|4542.19|4543.69|4542.19|4543.69|4542.19|4542.69|4541.19|306
1702407300000|2023-12-12 18:55:00|4542.69|4541.19|4543.69|4542.19|4543.69|4542.19|4542.69|4541.19|293
1702407600000|2023-12-12 19:00:00|4542.69|4541.19|4542.69|4541.19|4542.69|4541.19|4542.69|4541.19|365
1702407900000|2023-12-12 19:05:00|4541.69|4540.19|4542.69|4541.19|4542.69|4541.19|4541.69|4540.19|113
1702408200000|2023-12-12 19:10:00|||||||||17
1702408500000|2023-12-12 19:15:00|||||||||116
1702408800000|2023-12-12 19:20:00|4543.69|4542.19|4543.69|4542.19|4543.69|4542.19|4543.69|4542.19|55
1702409100000|2023-12-12 19:25:00|||||||||183
1702409400000|2023-12-12 19:30:00|4544.69|4543.19|4544.69|4543.19|4544.69|4543.19|4543.69|4542.19|509
1702409700000|2023-12-12 19:35:00|||||||||1203
1702410000000|2023-12-12 19:40:00|4543.69|4542.19|4544.69|4543.19|4544.69|4543.19|4543.69|4542.19|342
1702410300000|2023-12-12 19:45:00|4543.69|4542.19|4544.69|4543.19|4545.69|4544.19|4543.69|4542.19|509
1702410600000|2023-12-12 19:50:00|4545.69|4544.19|4545.69|4544.19|4545.69|4544.19|4544.69|4543.19|131
1702410900000|2023-12-12 19:55:00|4546.69|4545.19|4546.69|4545.19|4546.69|4545.19|4545.69|4544.19|561
1702411200000|2023-12-12 20:00:00|4545.69|4544.19|4547.69|4546.19|4547.69|4546.19|4545.69|4544.19|450
1702411500000|2023-12-12 20:05:00|4548.69|4547.19|4548.69|4547.19|4548.69|4547.19|4548.69|4547.19|151
1702411800000|2023-12-12 20:10:00|4547.69|4546.19|4547.69|4546.19|4547.69|4546.19|4547.69|4546.19|432
1702412100000|2023-12-12 20:15:00|4547.19|4545.69|4547.19|4545.69|4547.19|4545.69|4547.19|4545.69|79
1702412400000|2023-12-12 20:20:00|4546.69|4545.19|4546.69|4545.19|4547.69|4546.19|4546.69|4545.19|1216
1702412700000|2023-12-12 20:25:00|4547.69|4546.19|4546.69|4545.19|4547.69|4546.19|4546.69|4545.19|427
1702413000000|2023-12-12 20:30:00|4547.69|4546.19|4545.69|4544.19|4547.69|4546.19|4545.69|4544.19|269
1702413300000|2023-12-12 20:35:00|4544.69|4543.19|4543.69|4542.19|4545.69|4544.19|4542.69|4541.19|950
1702413600000|2023-12-12 20:40:00|||||||||166
1702413900000|2023-12-12 20:45:00|4544.19|4542.69|4543.69|4542.19|4544.69|4543.19|4543.69|4542.19|1242
1702414200000|2023-12-12 20:50:00|4544.69|4543.19|4544.69|4543.19|4544.69|4543.19|4543.69|4542.19|800
1702414500000|2023-12-12 20:55:00|4545.69|4544.19|4546.69|4545.19|4546.69|4545.19|4544.69|4543.19|4740
1702414800000|2023-12-12 21:00:00|4547.14|4544.14|4548.84|4545.84|4549.14|4546.14|4545.74|4542.74|0
1702415100000|2023-12-12 21:05:00|4548.94|4545.94|4548.84|4545.84|4549.34|4546.34|4548.64|4545.64|0
1702415400000|2023-12-12 21:10:00|4548.74|4545.74|4549.14|4546.14|4549.54|4546.54|4548.64|4545.64|0
1702415700000|2023-12-12 21:15:00|4549.34|4546.34|4549.84|4546.84|4550.04|4547.04|4549.34|4546.34|0
1702416000000|2023-12-12 21:20:00|4549.94|4546.94|4549.54|4546.54|4550.04|4547.04|4549.54|4546.54|0
1702416300000|2023-12-12 21:25:00|4549.84|4546.84|4549.84|4546.84|4550.04|4547.04|4549.84|4546.84|0
1702416600000|2023-12-12 21:30:00|4550.04|4547.04|4550.04|4547.04|4550.34|4547.34|4549.94|4546.94|0
1702416900000|2023-12-12 21:35:00|4550.34|4547.34|4550.04|4547.04|4550.34|4547.34|4550.04|4547.04|0
1702417200000|2023-12-12 21:40:00|4550.34|4547.34|4550.04|4547.04|4550.34|4547.34|4550.04|4547.04|0
1702417500000|2023-12-12 21:45:00|4550.14|4547.14|4549.54|4546.54|4550.14|4547.14|4549.54|4546.54|0
1702417800000|2023-12-12 21:50:00|4549.84|4546.84|4549.84|4546.84|4549.84|4546.84|4549.54|4546.54|0
1702418100000|2023-12-12 21:55:00|4549.94|4546.94|4549.74|4546.74|4549.94|4546.94|4549.44|4546.44|0
1702418400000|2023-12-12 22:00:00|4549.64|4546.64|4549.74|4546.74|4549.74|4546.74|4549.64|4546.64|0
1702418700000|2023-12-12 22:05:00|4549.94|4546.94|4549.64|4546.64|4549.94|4546.94|4549.64|4546.64|0
1702419000000|2023-12-12 22:10:00|4549.54|4546.54|4549.44|4546.44|4549.54|4546.54|4549.44|4546.44|0
1702419300000|2023-12-12 22:15:00|4549.34|4546.34|4549.34|4546.34|4549.44|4546.44|4549.24|4546.24|0
1702419600000|2023-12-12 22:20:00|4549.54|4546.54|4549.34|4546.34|4549.74|4546.74|4549.34|4546.34|0
1702419900000|2023-12-12 22:25:00|4549.24|4546.24|4549.24|4546.24|4549.34|4546.34|4549.24|4546.24|0
1702420200000|2023-12-12 22:30:00|4549.14|4546.14|4549.24|4546.24|4549.24|4546.24|4549.14|4546.14|0
1702420800000|2023-12-12 22:40:00|4549.74|4546.74|4549.34|4546.34|4549.74|4546.74|4549.34|4546.34|0
1702421100000|2023-12-12 22:45:00|4549.44|4546.44|4549.54|4546.54|4549.54|4546.54|4549.44|4546.44|0
1702421400000|2023-12-12 22:50:00|4549.34|4546.34|4549.44|4546.44|4549.64|4546.64|4549.34|4546.34|0
1702421700000|2023-12-12 22:55:00|4549.54|4546.54|4549.74|4546.74|4549.74|4546.74|4549.34|4546.34|0
1702422000000|2023-12-12 23:00:00|4549.44|4546.44|4552.24|4549.24|4552.54|4549.54|4549.24|4546.24|0
1702422300000|2023-12-12 23:05:00|4552.34|4549.34|4552.94|4549.94|4552.94|4549.94|4552.04|4549.04|0
1702422600000|2023-12-12 23:10:00|4553.14|4550.14|4552.74|4549.74|4553.24|4550.24|4552.54|4549.54|0
1702422900000|2023-12-12 23:15:00|4552.64|4549.64|4552.24|4549.24|4552.74|4549.74|4551.74|4548.74|0
1702423200000|2023-12-12 23:20:00|4552.54|4549.54|4551.24|4548.24|4552.54|4549.54|4551.04|4548.04|0
1702423500000|2023-12-12 23:25:00|4551.44|4548.44|4551.74|4548.74|4551.74|4548.74|4551.24|4548.24|0
1702423800000|2023-12-12 23:30:00|4551.54|4548.54|4552.04|4549.04|4552.14|4549.14|4551.54|4548.54|0
1702424100000|2023-12-12 23:35:00|4551.84|4548.84|4552.04|4549.04|4552.24|4549.24|4551.74|4548.74|0
1702424400000|2023-12-12 23:40:00|4551.84|4548.84|4552.04|4549.04|4552.24|4549.24|4551.74|4548.74|0
1702424700000|2023-12-12 23:45:00|4552.24|4549.24|4552.04|4549.04|4552.24|4549.24|4551.74|4548.74|0
1702425000000|2023-12-12 23:50:00|4552.14|4549.14|4552.74|4549.74|4552.74|4549.74|4552.04|4549.04|0
1702425300000|2023-12-12 23:55:00|4552.84|4549.84|4552.94|4549.94|4553.24|4550.24|4552.74|4549.74|0
1702425600000|2023-12-13 00:00:00|4552.74|4549.74|4552.74|4549.74|4552.94|4549.94|4552.24|4549.24|0
1702425900000|2023-12-13 00:05:00|4552.54|4549.54|4553.44|4550.44|4553.44|4550.44|4552.54|4549.54|0
1702426200000|2023-12-13 00:10:00|4553.34|4550.34|4552.74|4549.74|4553.74|4550.74|4552.74|4549.74|0
1702426500000|2023-12-13 00:15:00|4552.64|4549.64|4548.94|4546.94|4552.94|4549.94|4547.94|4545.94|241
1702426800000|2023-12-13 00:20:00|||||||||10
1702427100000|2023-12-13 00:25:00|||||||||6
1702427400000|2023-12-13 00:30:00|4549.94|4547.94|4547.94|4545.94|4549.94|4547.94|4547.94|4545.94|190
1702427700000|2023-12-13 00:35:00|4548.94|4546.94|4548.94|4546.94|4548.94|4546.94|4548.94|4546.94|439
1702428000000|2023-12-13 00:40:00|4549.94|4547.94|4549.94|4547.94|4549.94|4547.94|4549.94|4547.94|44
1702428300000|2023-12-13 00:45:00|||||||||407
1702428600000|2023-12-13 00:50:00|4548.94|4546.94|4548.94|4546.94|4548.94|4546.94|4548.94|4546.94|345
1702428900000|2023-12-13 00:55:00|4547.94|4545.94|4548.94|4546.94|4548.94|4546.94|4547.94|4545.94|85
1702429200000|2023-12-13 01:00:00|4547.94|4545.94|4548.94|4546.94|4548.94|4546.94|4547.94|4545.94|77
1702429500000|2023-12-13 01:05:00|4549.94|4547.94|4549.94|4547.94|4549.94|4547.94|4549.94|4547.94|259
1702429800000|2023-12-13 01:10:00|4550.44|4548.44|4549.94|4547.94|4550.44|4548.44|4549.94|4547.94|337
1702430100000|2023-12-13 01:15:00|4548.94|4546.94|4549.94|4547.94|4549.94|4547.94|4548.94|4546.94|1214
1702430400000|2023-12-13 01:20:00|4548.94|4546.94|4549.94|4547.94|4549.94|4547.94|4548.94|4546.94|158
1702430700000|2023-12-13 01:25:00|4550.44|4548.44|4549.94|4547.94|4550.94|4548.94|4549.94|4547.94|565
1702431000000|2023-12-13 01:30:00|4550.94|4548.94|4549.94|4547.94|4550.94|4548.94|4549.94|4547.94|404
1702431300000|2023-12-13 01:35:00|||||||||53
1702431600000|2023-12-13 01:40:00|4547.94|4545.94|4547.94|4545.94|4547.94|4545.94|4547.94|4545.94|1173
1702431900000|2023-12-13 01:45:00|4546.94|4544.94|4543.94|4541.94|4546.94|4544.94|4543.94|4541.94|592
1702432200000|2023-12-13 01:50:00|4542.94|4540.94|4544.94|4542.94|4544.94|4542.94|4542.94|4540.94|461
1702432500000|2023-12-13 01:55:00|||||||||2
1702432800000|2023-12-13 02:00:00|4545.94|4543.94|4545.94|4543.94|4545.94|4543.94|4544.94|4542.94|969
1702433100000|2023-12-13 02:05:00|4546.94|4544.94|4546.94|4544.94|4546.94|4544.94|4545.94|4543.94|123
1702433400000|2023-12-13 02:10:00|4545.94|4543.94|4546.94|4544.94|4547.94|4545.94|4545.94|4543.94|1204
1702433700000|2023-12-13 02:15:00|4547.94|4545.94|4547.94|4545.94|4547.94|4545.94|4547.94|4545.94|170
1702434000000|2023-12-13 02:20:00|4546.94|4544.94|4546.94|4544.94|4546.94|4544.94|4546.94|4544.94|148
1702434300000|2023-12-13 02:25:00|4545.94|4543.94|4542.94|4540.94|4545.94|4543.94|4542.94|4540.94|444
1702434600000|2023-12-13 02:30:00|||||||||60
1702434900000|2023-12-13 02:35:00|4541.94|4539.94|4542.3|4540.3|4542.94|4540.94|4541.94|4539.94|280
1702435200000|2023-12-13 02:40:00|4543.3|4541.3|4543.3|4541.3|4543.3|4541.3|4542.3|4540.3|63
1702435500000|2023-12-13 02:45:00|||||||||11
1702435800000|2023-12-13 02:50:00|||||||||5
1702436100000|2023-12-13 02:55:00|4542.3|4540.3|4543.3|4541.3|4543.3|4541.3|4542.3|4540.3|168
1702436400000|2023-12-13 03:00:00|4542.3|4540.3|4542.3|4540.3|4542.3|4540.3|4542.3|4540.3|32
1702436700000|2023-12-13 03:05:00|||||||||152
1702437000000|2023-12-13 03:10:00|||||||||7
1702437300000|2023-12-13 03:15:00|4541.3|4539.3|4541.3|4539.3|4541.3|4539.3|4540.3|4538.3|349
1702437900000|2023-12-13 03:25:00|||||||||5
1702438200000|2023-12-13 03:30:00|4540.3|4538.3|4541.3|4539.3|4541.3|4539.3|4540.3|4538.3|282
1702438500000|2023-12-13 03:35:00|4540.3|4538.3|4540.3|4538.3|4540.3|4538.3|4540.3|4538.3|19
1702438800000|2023-12-13 03:40:00|4541.3|4539.3|4541.3|4539.3|4541.3|4539.3|4540.8|4538.8|43
1702439100000|2023-12-13 03:45:00|4540.3|4538.3|4540.3|4538.3|4541.3|4539.3|4540.3|4538.3|36
1702439700000|2023-12-13 03:55:00|||||||||20
1702440000000|2023-12-13 04:00:00|4539.3|4537.3|4539.3|4537.3|4539.3|4537.3|4539.3|4537.3|569
1702440300000|2023-12-13 04:05:00|||||||||36
1702440600000|2023-12-13 04:10:00|||||||||5
1702440900000|2023-12-13 04:15:00|4538.3|4536.3|4538.3|4536.3|4538.3|4536.3|4538.3|4536.3|967
1702441200000|2023-12-13 04:20:00|||||||||558
1702441500000|2023-12-13 04:25:00|||||||||3
1702441800000|2023-12-13 04:30:00|||||||||59
1702442100000|2023-12-13 04:35:00|||||||||4
1702442400000|2023-12-13 04:40:00|4539.3|4537.3|4538.3|4536.3|4539.3|4537.3|4538.3|4536.3|51
1702442700000|2023-12-13 04:45:00|4539.3|4537.3|4539.3|4537.3|4539.3|4537.3|4539.3|4537.3|26
1702443000000|2023-12-13 04:50:00|||||||||5
1702443300000|2023-12-13 04:55:00|||||||||5
1702443600000|2023-12-13 05:00:00|||||||||12
1702443900000|2023-12-13 05:05:00|4541.3|4539.3|4540.3|4538.3|4541.3|4539.3|4540.3|4538.3|1016
1702444200000|2023-12-13 05:10:00|||||||||4
1702444500000|2023-12-13 05:15:00|||||||||11
1702444800000|2023-12-13 05:20:00|||||||||14
1702445100000|2023-12-13 05:25:00|||||||||97
1702445400000|2023-12-13 05:30:00|||||||||316
1702445700000|2023-12-13 05:35:00|||||||||102
1702446000000|2023-12-13 05:40:00|||||||||41
1702446300000|2023-12-13 05:45:00|||||||||32
1702446600000|2023-12-13 05:50:00|4539.3|4537.3|4538.3|4536.3|4539.3|4537.3|4538.3|4536.3|462
1702446900000|2023-12-13 05:55:00|||||||||84
1702447200000|2023-12-13 06:00:00|||||||||35
1702447500000|2023-12-13 06:05:00|||||||||115
1702447800000|2023-12-13 06:10:00|||||||||272
1702448100000|2023-12-13 06:15:00|4539.3|4537.3|4540.3|4538.3|4541.3|4539.3|4539.3|4537.3|957
1702448400000|2023-12-13 06:20:00|4541.3|4539.3|4540.3|4538.3|4541.3|4539.3|4540.3|4538.3|205
1702448700000|2023-12-13 06:25:00|||||||||93
1702449000000|2023-12-13 06:30:00|4541.3|4539.3|4540.3|4538.3|4541.3|4539.3|4540.3|4538.3|389
1702449300000|2023-12-13 06:35:00|||||||||44
1702449600000|2023-12-13 06:40:00|||||||||39
1702449900000|2023-12-13 06:45:00|4539.3|4537.3|4538.3|4536.3|4539.3|4537.3|4538.3|4536.3|437
1702450200000|2023-12-13 06:50:00|4537.3|4535.3|4535.3|4533.3|4537.3|4535.3|4535.3|4533.3|1039
1702450500000|2023-12-13 06:55:00|4536.3|4534.3|4536.3|4534.3|4536.3|4534.3|4535.3|4533.3|1889
1702450800000|2023-12-13 07:00:00|4536.05|4534.55|4535.05|4533.55|4537.05|4535.55|4533.05|4531.55|3166
1702451100000|2023-12-13 07:05:00|4536.05|4534.55|4539.05|4537.55|4539.05|4537.55|4536.05|4534.55|1616
1702451400000|2023-12-13 07:10:00|4538.05|4536.55|4539.05|4537.55|4540.05|4538.55|4538.05|4536.55|945
1702451700000|2023-12-13 07:15:00|4540.05|4538.55|4539.05|4537.55|4540.05|4538.55|4539.05|4537.55|625
1702452000000|2023-12-13 07:20:00|4540.05|4538.55|4540.05|4538.55|4540.05|4538.55|4539.05|4537.55|691
1702452300000|2023-12-13 07:25:00|4539.05|4537.55|4540.05|4538.55|4540.05|4538.55|4539.05|4537.55|1035
1702452600000|2023-12-13 07:30:00|4539.05|4537.55|4539.05|4537.55|4539.05|4537.55|4538.05|4536.55|546
1702452900000|2023-12-13 07:35:00|4540.05|4538.55|4539.05|4537.55|4540.05|4538.55|4539.05|4537.55|551
1702453200000|2023-12-13 07:40:00|4540.05|4538.55|4543.05|4541.55|4543.05|4541.55|4540.05|4538.55|2778
1702453500000|2023-12-13 07:45:00|4542.05|4540.55|4543.05|4541.55|4544.05|4542.55|4542.05|4540.55|1911
1702453800000|2023-12-13 07:50:00|4542.05|4540.55|4541.05|4539.55|4543.05|4541.55|4540.05|4538.55|19876
1702454100000|2023-12-13 07:55:00|4540.05|4538.55|4539.05|4537.55|4541.05|4539.55|4539.05|4537.55|4941
1702454400000|2023-12-13 08:00:00|4538.05|4536.55|4540.05|4538.55|4542.05|4540.55|4537.05|4535.55|10759
1702454700000|2023-12-13 08:05:00|4541.05|4539.55|4541.05|4539.55|4542.05|4540.55|4538.05|4536.55|5924
1702455000000|2023-12-13 08:10:00|4540.05|4538.55|4543.05|4541.55|4543.05|4541.55|4540.05|4538.55|29427
1702455300000|2023-12-13 08:15:00|4542.05|4540.55|4545.05|4543.55|4545.05|4543.55|4542.05|4540.55|21370
1702455600000|2023-12-13 08:20:00|4544.05|4542.55|4546.05|4544.55|4546.05|4544.55|4544.05|4542.55|11686
1702455900000|2023-12-13 08:25:00|4547.05|4545.55|4545.05|4543.55|4547.05|4545.55|4545.05|4543.55|14643
1702456200000|2023-12-13 08:30:00|4546.05|4544.55|4548.05|4546.55|4549.05|4547.55|4546.05|4544.55|7997
1702456500000|2023-12-13 08:35:00|4549.05|4547.55|4549.05|4547.55|4550.05|4548.55|4548.05|4546.55|5577
1702456800000|2023-12-13 08:40:00|4548.69|4547.19|4544.69|4543.19|4548.69|4547.19|4544.69|4543.19|2363
1702457100000|2023-12-13 08:45:00|4545.69|4544.19|4545.69|4544.19|4546.69|4545.19|4544.69|4543.19|4632
1702457400000|2023-12-13 08:50:00|4544.69|4543.19|4547.69|4546.19|4547.69|4546.19|4543.69|4542.19|6134
1702457700000|2023-12-13 08:55:00|4548.69|4547.19|4554.69|4553.19|4554.69|4553.19|4548.69|4547.19|7009
1702458000000|2023-12-13 09:00:00|4553.69|4552.19|4549.69|4548.19|4554.69|4553.19|4549.69|4548.19|38401
1702458300000|2023-12-13 09:05:00|4548.69|4547.19|4550.69|4549.19|4550.69|4549.19|4548.69|4547.19|27614
1702458600000|2023-12-13 09:10:00|4549.69|4548.19|4546.69|4545.19|4550.69|4549.19|4544.69|4543.19|26823
1702458900000|2023-12-13 09:15:00|4545.69|4544.19|4547.69|4546.19|4547.69|4546.19|4545.69|4544.19|4776
1702459200000|2023-12-13 09:20:00|4548.69|4547.19|4549.69|4548.19|4549.69|4548.19|4547.69|4546.19|18513
1702459500000|2023-12-13 09:25:00|4548.69|4547.19|4547.69|4546.19|4549.69|4548.19|4547.69|4546.19|20994
1702459800000|2023-12-13 09:30:00|4548.69|4547.19|4549.69|4548.19|4550.69|4549.19|4547.69|4546.19|8269
1702460100000|2023-12-13 09:35:00|4550.69|4549.19|4548.69|4547.19|4551.69|4550.19|4548.69|4547.19|11842
1702460400000|2023-12-13 09:40:00|4547.69|4546.19|4549.69|4548.19|4550.69|4549.19|4547.69|4546.19|7252
1702460700000|2023-12-13 09:45:00|4548.69|4547.19|4551.69|4550.19|4551.69|4550.19|4548.69|4547.19|14292
1702461000000|2023-12-13 09:50:00|4552.69|4551.19|4553.69|4552.19|4553.69|4552.19|4551.69|4550.19|21801
1702461300000|2023-12-13 09:55:00|4552.69|4551.19|4550.69|4549.19|4552.69|4551.19|4550.69|4549.19|4831
1702461600000|2023-12-13 10:00:00|4551.19|4549.69|4551.69|4550.19|4552.69|4551.19|4550.69|4549.19|3766
1702461900000|2023-12-13 10:05:00|4550.69|4549.19|4550.69|4549.19|4550.69|4549.19|4549.69|4548.19|3377
1702462200000|2023-12-13 10:10:00|4549.69|4548.19|4551.69|4550.19|4552.69|4551.19|4549.69|4548.19|4966
1702462500000|2023-12-13 10:15:00|4550.69|4549.19|4547.69|4546.19|4551.69|4550.19|4547.69|4546.19|26723
1702462800000|2023-12-13 10:20:00|4547.19|4545.69|4546.69|4545.19|4547.69|4546.19|4545.69|4544.19|5345
1702463100000|2023-12-13 10:25:00|4545.69|4544.19|4546.69|4545.19|4547.69|4546.19|4545.69|4544.19|17464
1702463400000|2023-12-13 10:30:00|4545.69|4544.19|4548.69|4547.19|4548.69|4547.19|4545.69|4544.19|19599
1702463700000|2023-12-13 10:35:00|4547.69|4546.19|4548.69|4547.19|4548.69|4547.19|4547.69|4546.19|2604
1702464000000|2023-12-13 10:40:00|4549.69|4548.19|4547.69|4546.19|4549.69|4548.19|4547.69|4546.19|5928
1702464300000|2023-12-13 10:45:00|4546.69|4545.19|4547.69|4546.19|4548.69|4547.19|4546.69|4545.19|6472
1702464600000|2023-12-13 10:50:00|4546.69|4545.19|4547.69|4546.19|4547.69|4546.19|4546.69|4545.19|9780
1702464900000|2023-12-13 10:55:00|4546.69|4545.19|4545.69|4544.19|4547.69|4546.19|4545.69|4544.19|5470
1702465200000|2023-12-13 11:00:00|4544.69|4543.19|4542.69|4541.19|4546.69|4545.19|4542.69|4541.19|7854
1702465500000|2023-12-13 11:05:00|4541.69|4540.19|4543.69|4542.19|4543.69|4542.19|4541.69|4540.19|8515
1702465800000|2023-12-13 11:10:00|4544.69|4543.19|4545.69|4544.19|4546.69|4545.19|4544.69|4543.19|7602
1702466100000|2023-12-13 11:15:00|4546.69|4545.19|4545.69|4544.19|4546.69|4545.19|4545.69|4544.19|13868
1702466400000|2023-12-13 11:20:00|4546.69|4545.19|4546.69|4545.19|4546.69|4545.19|4545.69|4544.19|3276
1702466700000|2023-12-13 11:25:00|4547.69|4546.19|4545.69|4544.19|4547.69|4546.19|4545.69|4544.19|8353
1702467000000|2023-12-13 11:30:00|4546.69|4545.19|4545.69|4544.19|4546.69|4545.19|4545.69|4544.19|3747
1702467300000|2023-12-13 11:35:00|4546.69|4545.19|4544.69|4543.19|4547.69|4546.19|4543.69|4542.19|38382
1702467600000|2023-12-13 11:40:00|4545.69|4544.19|4544.69|4543.19|4545.69|4544.19|4543.69|4542.19|10642
1702467900000|2023-12-13 11:45:00|4543.69|4542.19|4544.69|4543.19|4544.69|4543.19|4542.69|4541.19|8321
1702468200000|2023-12-13 11:50:00|4545.69|4544.19|4546.69|4545.19|4546.69|4545.19|4544.69|4543.19|5599
1702468500000|2023-12-13 11:55:00|4545.69|4544.19|4547.69|4546.19|4547.69|4546.19|4545.69|4544.19|16793
1702468800000|2023-12-13 12:00:00|4548.69|4547.19|4548.69|4547.19|4549.69|4548.19|4548.69|4547.19|3650
1702469100000|2023-12-13 12:05:00|4547.69|4546.19|4548.69|4547.19|4548.69|4547.19|4547.69|4546.19|2005
1702469400000|2023-12-13 12:10:00|4549.69|4548.19|4550.69|4549.19|4550.69|4549.19|4548.69|4547.19|7491
1702469700000|2023-12-13 12:15:00|4551.69|4550.19|4551.69|4550.19|4552.69|4551.19|4551.69|4550.19|6211
1702470000000|2023-12-13 12:20:00|4552.69|4551.19|4547.69|4546.19|4552.69|4551.19|4547.69|4546.19|6990
1702470300000|2023-12-13 12:25:00|4546.69|4545.19|4547.69|4546.19|4547.69|4546.19|4545.69|4544.19|4306
1702470600000|2023-12-13 12:30:00|4546.69|4545.19|4548.69|4547.19|4548.69|4547.19|4546.69|4545.19|2319
1702470900000|2023-12-13 12:35:00|4547.69|4546.19|4545.69|4544.19|4548.69|4547.19|4544.69|4543.19|2947
1702471200000|2023-12-13 12:40:00|4546.18|4544.68|4543.18|4541.68|4546.18|4544.68|4543.18|4541.68|14266
1702471500000|2023-12-13 12:45:00|4542.18|4540.68|4543.18|4541.68|4544.18|4542.68|4542.18|4540.68|5721
1702471800000|2023-12-13 12:50:00|4543.68|4542.18|4544.18|4542.68|4545.18|4543.68|4543.18|4541.68|3902
1702472100000|2023-12-13 12:55:00|4543.18|4541.68|4544.18|4542.68|4544.18|4542.68|4543.18|4541.68|1500
1702472400000|2023-12-13 13:00:00|4543.18|4541.68|4544.18|4542.68|4545.18|4543.68|4543.18|4541.68|3394
1702472700000|2023-12-13 13:05:00|4545.18|4543.68|4545.18|4543.68|4545.18|4543.68|4544.18|4542.68|12754
1702473000000|2023-12-13 13:10:00|4544.18|4542.68|4544.18|4542.68|4544.18|4542.68|4542.18|4540.68|3915
1702473300000|2023-12-13 13:15:00|4545.18|4543.68|4541.18|4539.68|4545.18|4543.68|4541.18|4539.68|3257
1702473600000|2023-12-13 13:20:00|4541.68|4540.18|4543.18|4541.68|4543.18|4541.68|4541.68|4540.18|4352
1702473900000|2023-12-13 13:25:00|4544.18|4542.68|4542.18|4540.68|4544.18|4542.68|4542.18|4540.68|6239
1702474200000|2023-12-13 13:30:00|4543.68|4542.18|4543.18|4541.68|4545.18|4543.68|4542.18|4540.68|5095
1702474500000|2023-12-13 13:35:00|4544.18|4542.68|4542.18|4540.68|4544.18|4542.68|4542.18|4540.68|5840
1702474800000|2023-12-13 13:40:00|4541.18|4539.68|4543.18|4541.68|4543.18|4541.68|4541.18|4539.68|2667
1702475100000|2023-12-13 13:45:00|4544.18|4542.68|4545.18|4543.68|4546.18|4544.68|4543.18|4541.68|4168
1702475400000|2023-12-13 13:50:00|4546.18|4544.68|4547.18|4545.68|4547.18|4545.68|4545.18|4543.68|16210
1702475700000|2023-12-13 13:55:00|4546.18|4544.68|4547.18|4545.68|4547.18|4545.68|4546.18|4544.68|12716
1702476000000|2023-12-13 14:00:00|4548.18|4546.68|4547.18|4545.68|4548.18|4546.68|4546.18|4544.68|12416
1702476300000|2023-12-13 14:05:00|4548.18|4546.68|4548.18|4546.68|4548.18|4546.68|4548.18|4546.68|4454
1702476600000|2023-12-13 14:10:00|4549.18|4547.68|4549.18|4547.68|4549.18|4547.68|4549.18|4547.68|3021
1702476900000|2023-12-13 14:15:00|4550.18|4548.68|4548.18|4546.68|4551.18|4549.68|4548.18|4546.68|5144
1702477200000|2023-12-13 14:20:00|4549.18|4547.68|4549.18|4547.68|4550.18|4548.68|4548.18|4546.68|5111
1702477500000|2023-12-13 14:25:00|4548.18|4546.68|4546.18|4544.68|4548.18|4546.68|4546.18|4544.68|19776
1702477800000|2023-12-13 14:30:00|4545.18|4543.68|4546.18|4544.68|4546.18|4544.68|4543.18|4541.68|7601
1702478100000|2023-12-13 14:35:00|4545.18|4543.68|4545.18|4543.68|4546.18|4544.68|4544.18|4542.68|15266
1702478400000|2023-12-13 14:40:00|4546.18|4544.68|4545.18|4543.68|4546.18|4544.68|4543.68|4542.18|6587
1702478700000|2023-12-13 14:45:00|4544.18|4542.68|4546.18|4544.68|4546.18|4544.68|4544.18|4542.68|5261
1702479000000|2023-12-13 14:50:00|4545.18|4543.68|4545.18|4543.68|4545.18|4543.68|4544.18|4542.68|10572
1702479300000|2023-12-13 14:55:00|4544.18|4542.68|4544.18|4542.68|4545.18|4543.68|4544.18|4542.68|8231
1702479600000|2023-12-13 15:00:00|4545.18|4543.68|4544.18|4542.68|4545.18|4543.68|4544.18|4542.68|3813
1702479900000|2023-12-13 15:05:00|4543.18|4541.68|4542.18|4540.68|4544.18|4542.68|4541.18|4539.68|5921
1702480200000|2023-12-13 15:10:00|4542.03|4540.53|4541.03|4539.53|4543.03|4541.53|4541.03|4539.53|3659
1702480500000|2023-12-13 15:15:00|4540.03|4538.53|4540.03|4538.53|4541.03|4539.53|4540.03|4538.53|8690
1702480800000|2023-12-13 15:20:00|4541.03|4539.53|4540.03|4538.53|4541.03|4539.53|4539.03|4537.53|11332
1702481100000|2023-12-13 15:25:00|4539.03|4537.53|4541.03|4539.53|4541.03|4539.53|4538.03|4536.53|4615
1702481400000|2023-12-13 15:30:00|4542.03|4540.53|4540.03|4538.53|4542.03|4540.53|4540.03|4538.53|5070
1702481700000|2023-12-13 15:35:00|4541.03|4539.53|4541.03|4539.53|4541.03|4539.53|4540.03|4538.53|13774
1702482000000|2023-12-13 15:40:00|4540.03|4538.53|4538.03|4536.53|4540.03|4538.53|4537.03|4535.53|21661
1702482300000|2023-12-13 15:45:00|4539.03|4537.53|4540.03|4538.53|4540.03|4538.53|4539.03|4537.53|4917
1702482600000|2023-12-13 15:50:00|4539.03|4537.53|4539.03|4537.53|4539.03|4537.53|4539.03|4537.53|6910
1702482900000|2023-12-13 15:55:00|4540.03|4538.53|4538.03|4536.53|4540.03|4538.53|4538.03|4536.53|19696
1702483200000|2023-12-13 16:00:00|4539.03|4537.53|4533.03|4531.53|4539.03|4537.53|4532.03|4530.53|15100
1702483500000|2023-12-13 16:05:00|4532.03|4530.53|4532.03|4530.53|4533.03|4531.53|4530.03|4528.53|19079
1702483800000|2023-12-13 16:10:00|4533.03|4531.53|4530.03|4528.53|4533.03|4531.53|4530.03|4528.53|7236
1702484100000|2023-12-13 16:15:00|4531.03|4529.53|4531.03|4529.53|4532.03|4530.53|4530.03|4528.53|15216
1702484400000|2023-12-13 16:20:00|4530.03|4528.53|4530.03|4528.53|4530.03|4528.53|4530.03|4528.53|8937
1702484700000|2023-12-13 16:25:00|4532.03|4530.53|4531.03|4529.53|4532.03|4530.53|4530.03|4528.53|66971
1702485000000|2023-12-13 16:30:00|4532.03|4530.53|4531.03|4529.53|4532.03|4530.53|4530.03|4528.53|42905
1702485300000|2023-12-13 16:35:00|4532.03|4530.53|4527.03|4525.53|4532.03|4530.53|4527.03|4525.53|30927
1702485600000|2023-12-13 16:40:00|4528.03|4526.53|4529.03|4527.53|4529.03|4527.53|4527.03|4525.53|9921
1702485900000|2023-12-13 16:45:00|4530.03|4528.53|4530.03|4528.53|4530.03|4528.53|4529.03|4527.53|2980
1702486200000|2023-12-13 16:50:00|4529.03|4527.53|4530.03|4528.53|4530.03|4528.53|4529.03|4527.53|1768
1702486500000|2023-12-13 16:55:00|||||||||1689
1702486800000|2023-12-13 17:00:00|4531.03|4529.53|4530.03|4528.53|4531.03|4529.53|4530.03|4528.53|2369
1702487100000|2023-12-13 17:05:00|4529.53|4528.03|4530.03|4528.53|4530.03|4528.53|4529.03|4527.53|3531
1702487400000|2023-12-13 17:10:00|4529.03|4527.53|4529.03|4527.53|4529.03|4527.53|4529.03|4527.53|5851
1702487700000|2023-12-13 17:15:00|4528.03|4526.53|4527.03|4525.53|4528.03|4526.53|4527.03|4525.53|4744
1702488000000|2023-12-13 17:20:00|4526.03|4524.53|4527.03|4525.53|4527.03|4525.53|4526.03|4524.53|1437
1702488300000|2023-12-13 17:25:00|4528.03|4526.53|4528.03|4526.53|4528.03|4526.53|4528.03|4526.53|3113
1702488600000|2023-12-13 17:30:00|4527.03|4525.53|4528.03|4526.53|4528.03|4526.53|4527.03|4525.53|646
1702488900000|2023-12-13 17:35:00|4527.03|4525.53|4527.03|4525.53|4528.03|4526.53|4527.03|4525.53|999
1702489200000|2023-12-13 17:40:00|4526.03|4524.53|4527.03|4525.53|4527.03|4525.53|4526.03|4524.53|964
1702489500000|2023-12-13 17:45:00|||||||||1195
1702489800000|2023-12-13 17:50:00|||||||||225
1702490100000|2023-12-13 17:55:00|4526.03|4524.53|4527.03|4525.53|4527.03|4525.53|4526.03|4524.53|573
1702490400000|2023-12-13 18:00:00|4526.03|4524.53|4526.03|4524.53|4527.03|4525.53|4526.03|4524.53|701
1702490700000|2023-12-13 18:05:00|||||||||398
1702491000000|2023-12-13 18:10:00|4525.03|4523.53|4526.03|4524.53|4526.03|4524.53|4525.03|4523.53|880
1702491300000|2023-12-13 18:15:00|4525.03|4523.53|4526.03|4524.53|4526.03|4524.53|4525.03|4523.53|1276
1702491600000|2023-12-13 18:20:00|4525.03|4523.53|4526.03|4524.53|4526.03|4524.53|4525.03|4523.53|607
1702491900000|2023-12-13 18:25:00|4525.03|4523.53|4525.03|4523.53|4526.03|4524.53|4525.03|4523.53|1110
1702492200000|2023-12-13 18:30:00|4526.03|4524.53|4525.03|4523.53|4526.03|4524.53|4525.03|4523.53|2676
1702492500000|2023-12-13 18:35:00|4524.03|4522.53|4524.03|4522.53|4524.03|4522.53|4524.03|4522.53|1474
1702492800000|2023-12-13 18:40:00|4525.03|4523.53|4523.03|4521.53|4525.03|4523.53|4523.03|4521.53|3703
1702493100000|2023-12-13 18:45:00|4524.03|4522.53|4524.03|4522.53|4524.03|4522.53|4524.03|4522.53|1370
1702493400000|2023-12-13 18:50:00|4525.03|4523.53|4525.03|4523.53|4525.03|4523.53|4525.03|4523.53|565
1702493700000|2023-12-13 18:55:00|4526.03|4524.53|4526.53|4525.03|4528.03|4526.53|4526.03|4524.53|1724
1702494000000|2023-12-13 19:00:00|4526.03|4524.53|4537.03|4535.53|4539.03|4537.53|4526.03|4524.53|7507
1702494300000|2023-12-13 19:05:00|4536.03|4534.53|4539.03|4537.53|4540.03|4538.53|4536.03|4534.53|2834
1702494600000|2023-12-13 19:10:00|4538.03|4536.53|4540.03|4538.53|4540.03|4538.53|4538.03|4536.53|2759
1702494900000|2023-12-13 19:15:00|4541.03|4539.53|4543.03|4541.53|4543.03|4541.53|4540.03|4538.53|9936
1702495200000|2023-12-13 19:20:00|4542.03|4540.53|4546.03|4544.53|4547.03|4545.53|4542.03|4540.53|2365
1702495500000|2023-12-13 19:25:00|4545.03|4543.53|4546.03|4544.53|4547.03|4545.53|4544.03|4542.53|1600
1702495800000|2023-12-13 19:30:00|4547.03|4545.53|4549.03|4547.53|4549.03|4547.53|4544.03|4542.53|2598
1702496100000|2023-12-13 19:35:00|4550.03|4548.53|4554.03|4552.53|4554.03|4552.53|4550.03|4548.53|2458
1702496400000|2023-12-13 19:40:00|4555.03|4553.53|4559.03|4557.53|4559.03|4557.53|4554.03|4552.53|3434
1702496700000|2023-12-13 19:45:00|4558.03|4556.53|4560.03|4558.53|4562.03|4560.53|4558.03|4556.53|1974
1702497000000|2023-12-13 19:50:00|4559.03|4557.53|4565.03|4563.53|4566.03|4564.53|4559.03|4557.53|1594
1702497300000|2023-12-13 19:55:00|4566.03|4564.53|4568.03|4566.53|4570.03|4568.53|4565.03|4563.53|2615
1702497600000|2023-12-13 20:00:00|4568.53|4567.03|4570.03|4568.53|4570.03|4568.53|4566.53|4565.03|2127
1702497900000|2023-12-13 20:05:00|4571.03|4569.53|4567.03|4565.53|4571.03|4569.53|4565.03|4563.53|2306
1702498200000|2023-12-13 20:10:00|4566.03|4564.53|4563.03|4561.53|4566.53|4565.03|4563.03|4561.53|1617
1702498500000|2023-12-13 20:15:00|4562.03|4560.53|4563.03|4561.53|4564.03|4562.53|4562.03|4560.53|2504
1702498800000|2023-12-13 20:20:00|4562.53|4561.03|4556.03|4554.53|4562.53|4561.03|4556.03|4554.53|2084
1702499100000|2023-12-13 20:25:00|4557.03|4555.53|4560.03|4558.53|4560.03|4558.53|4555.03|4553.53|1268
1702499400000|2023-12-13 20:30:00|4559.03|4557.53|4562.03|4560.53|4562.03|4560.53|4559.03|4557.53|1380
1702499700000|2023-12-13 20:35:00|4563.03|4561.53|4568.03|4566.53|4568.03|4566.53|4562.03|4560.53|1331
1702500000000|2023-12-13 20:40:00|4567.03|4565.53|4570.03|4568.53|4570.03|4568.53|4567.03|4565.53|996
1702500300000|2023-12-13 20:45:00|4569.03|4567.53|4568.03|4566.53|4569.03|4567.53|4567.03|4565.53|635
1702500600000|2023-12-13 20:50:00|4569.03|4567.53|4567.03|4565.53|4569.03|4567.53|4565.03|4563.53|885
1702500900000|2023-12-13 20:55:00|4568.03|4566.53|4569.03|4567.53|4569.03|4567.53|4566.03|4564.53|4664
1702501200000|2023-12-13 21:00:00|4570.98|4567.98|4570.98|4567.98|4572.88|4569.88|4569.58|4566.58|94
1702501500000|2023-12-13 21:05:00|4571.48|4568.48|4570.98|4567.98|4571.48|4568.48|4569.08|4566.08|0
1702501800000|2023-12-13 21:10:00|4571.38|4568.38|4572.18|4569.18|4573.18|4570.18|4571.38|4568.38|0
1702502100000|2023-12-13 21:15:00|4571.98|4568.98|4571.48|4568.48|4571.98|4568.98|4570.98|4567.98|0
1702502400000|2023-12-13 21:20:00|4571.58|4568.58|4571.98|4568.98|4572.18|4569.18|4571.18|4568.18|0
1702502700000|2023-12-13 21:25:00|4571.78|4568.78|4570.78|4567.78|4572.18|4569.18|4570.78|4567.78|0
1702503000000|2023-12-13 21:30:00|4570.48|4567.48|4570.98|4567.98|4571.18|4568.18|4570.18|4567.18|0
1702503300000|2023-12-13 21:35:00|4570.78|4567.78|4570.48|4567.48|4570.78|4567.78|4570.28|4567.28|0
1702503600000|2023-12-13 21:40:00|4570.38|4567.38|4570.28|4567.28|4571.18|4568.18|4569.98|4566.98|0
1702503900000|2023-12-13 21:45:00|4570.48|4567.48|4569.28|4566.28|4570.48|4567.48|4569.28|4566.28|0
1702504200000|2023-12-13 21:50:00|4569.38|4566.38|4568.58|4565.58|4569.78|4566.78|4568.58|4565.58|0
1702504500000|2023-12-13 21:55:00|4568.68|4565.68|4567.98|4564.98|4568.78|4565.78|4567.78|4564.78|0
1702504800000|2023-12-13 22:00:00|4567.88|4564.88|4567.58|4564.58|4567.98|4564.98|4567.48|4564.48|0
1702505100000|2023-12-13 22:05:00|4567.68|4564.68|4568.08|4565.08|4568.28|4565.28|4567.48|4564.48|0
1702505400000|2023-12-13 22:10:00|4567.68|4564.68|4567.68|4564.68|4568.18|4565.18|4567.58|4564.58|0
1702505700000|2023-12-13 22:15:00|4568.08|4565.08|4568.48|4565.48|4568.58|4565.58|4567.98|4564.98|0
1702506000000|2023-12-13 22:20:00|4568.88|4565.88|4568.98|4565.98|4569.28|4566.28|4568.58|4565.58|0
1702506300000|2023-12-13 22:25:00|4569.28|4566.28|4569.38|4566.38|4569.48|4566.48|4569.08|4566.08|0
1702506600000|2023-12-13 22:30:00|4569.58|4566.58|4569.58|4566.58|4569.58|4566.58|4569.58|4566.58|0
1702506900000|2023-12-13 22:35:00|4569.68|4566.68|4569.98|4566.98|4569.98|4566.98|4569.68|4566.68|0
1702507200000|2023-12-13 22:40:00|4570.08|4567.08|4570.38|4567.38|4570.38|4567.38|4569.98|4566.98|0
1702507500000|2023-12-13 22:45:00|4570.28|4567.28|4571.1|4568.1|4571.1|4568.1|4570.28|4567.28|0
1702507800000|2023-12-13 22:50:00|4571|4568|4571.3|4568.3|4571.3|4568.3|4571|4568|0
1702508100000|2023-12-13 22:55:00|4571.2|4568.2|4570.9|4567.9|4571.3|4568.3|4570.9|4567.9|0
1702508400000|2023-12-13 23:00:00|4571.9|4568.9|4572.9|4569.9|4572.9|4569.9|4570.8|4567.8|0
1702508700000|2023-12-13 23:05:00|4572.8|4569.8|4573.9|4570.9|4574.1|4571.1|4572.8|4569.8|0
1702509000000|2023-12-13 23:10:00|4574|4571|4573.4|4570.4|4574.6|4571.6|4573.4|4570.4|0
1702509300000|2023-12-13 23:15:00|4573.9|4570.9|4573.2|4570.2|4573.9|4570.9|4572.9|4569.9|0
1702509600000|2023-12-13 23:20:00|4573.3|4570.3|4574.9|4571.9|4574.9|4571.9|4573.2|4570.2|0
1702509900000|2023-12-13 23:25:00|4574.7|4571.7|4575.3|4572.3|4575.6|4572.6|4574.4|4571.4|0
1702510200000|2023-12-13 23:30:00|4575.1|4572.1|4575.6|4572.6|4575.8|4572.8|4575.1|4572.1|0
1702510500000|2023-12-13 23:35:00|4575.8|4572.8|4576.3|4573.3|4576.3|4573.3|4575.6|4572.6|0
1702510800000|2023-12-13 23:40:00|4576.1|4573.1|4578.3|4575.3|4578.5|4575.5|4576.1|4573.1|0
1702511100000|2023-12-13 23:45:00|4578.5|4575.5|4578.2|4575.2|4578.5|4575.5|4577.7|4574.7|0
1702511400000|2023-12-13 23:50:00|4578.1|4575.1|4578.2|4575.2|4579.2|4576.2|4578|4575|0
1702511700000|2023-12-13 23:55:00|4578.3|4575.3|4578.7|4575.7|4578.7|4575.7|4578|4575|0
1702512000000|2023-12-14 00:00:00|4578.5|4575.5|4579.7|4576.7|4579.9|4576.9|4578.5|4575.5|0
1702512300000|2023-12-14 00:05:00|4579.8|4576.8|4580.1|4577.1|4580.9|4577.9|4579.4|4576.4|0
1702512600000|2023-12-14 00:10:00|4580.3|4577.3|4578.1|4575.1|4580.4|4577.4|4577.8|4574.8|0
1702512900000|2023-12-14 00:15:00|4577.8|4574.8|4580.8|4578.8|4580.8|4578.8|4575.8|4573.8|1766
1702513200000|2023-12-14 00:20:00|4579.8|4577.8|4581.8|4579.8|4581.8|4579.8|4579.8|4577.8|856
1702513500000|2023-12-14 00:25:00|4582.8|4580.8|4582.8|4580.8|4583.8|4581.8|4581.8|4579.8|1414
1702513800000|2023-12-14 00:30:00|4583.8|4581.8|4583.8|4581.8|4585.8|4583.8|4582.8|4580.8|1435
1702514100000|2023-12-14 00:35:00|4584.8|4582.8|4584.8|4582.8|4584.8|4582.8|4582.8|4580.8|571
1702514400000|2023-12-14 00:40:00|4585.8|4583.8|4586.8|4584.8|4586.8|4584.8|4584.8|4582.8|835
1702514700000|2023-12-14 00:45:00|4587.8|4585.8|4587.8|4585.8|4587.8|4585.8|4587.3|4585.3|631
1702515000000|2023-12-14 00:50:00|4586.8|4584.8|4585.8|4583.8|4586.8|4584.8|4585.8|4583.8|69
1702515300000|2023-12-14 00:55:00|4584.8|4582.8|4584.8|4582.8|4585.8|4583.8|4584.8|4582.8|136
1702515600000|2023-12-14 01:00:00|4583.8|4581.8|4584.8|4582.8|4584.8|4582.8|4583.8|4581.8|128
1702515900000|2023-12-14 01:05:00|4585.8|4583.8|4583.8|4581.8|4585.8|4583.8|4583.8|4581.8|52
1702516200000|2023-12-14 01:10:00|4584.8|4582.8|4584.8|4582.8|4584.8|4582.8|4584.8|4582.8|51
1702516500000|2023-12-14 01:15:00|4583.8|4581.8|4584.8|4582.8|4585.8|4583.8|4583.8|4581.8|245
1702516800000|2023-12-14 01:20:00|4585.8|4583.8|4584.8|4582.8|4585.8|4583.8|4583.8|4581.8|373
1702517100000|2023-12-14 01:25:00|4583.8|4581.8|4583.4|4581.4|4584.4|4582.4|4582.8|4580.8|152
1702517400000|2023-12-14 01:30:00|4584.4|4582.4|4586.4|4584.4|4586.4|4584.4|4584.4|4582.4|111
1702517700000|2023-12-14 01:35:00|4585.4|4583.4|4584.4|4582.4|4585.9|4583.9|4584.4|4582.4|101
1702518000000|2023-12-14 01:40:00|4583.4|4581.4|4583.4|4581.4|4584.4|4582.4|4583.4|4581.4|466
1702518300000|2023-12-14 01:45:00|4582.4|4580.4|4582.4|4580.4|4582.4|4580.4|4582.4|4580.4|48
1702518600000|2023-12-14 01:50:00|4583.4|4581.4|4584.4|4582.4|4584.4|4582.4|4583.4|4581.4|120
1702518900000|2023-12-14 01:55:00|4585.4|4583.4|4585.4|4583.4|4585.4|4583.4|4584.4|4582.4|38
1702519200000|2023-12-14 02:00:00|4586.4|4584.4|4586.4|4584.4|4586.4|4584.4|4586.4|4584.4|39
1702519500000|2023-12-14 02:05:00|4585.4|4583.4|4585.4|4583.4|4585.4|4583.4|4585.4|4583.4|7
1702519800000|2023-12-14 02:10:00|4586.4|4584.4|4586.4|4584.4|4586.4|4584.4|4585.4|4583.4|16
1702520100000|2023-12-14 02:15:00|||||||||67
1702520400000|2023-12-14 02:20:00|4585.4|4583.4|4585.9|4583.9|4586.4|4584.4|4584.4|4582.4|126
1702520700000|2023-12-14 02:25:00|4585.4|4583.4|4586.4|4584.4|4586.4|4584.4|4585.4|4583.4|8
1702521000000|2023-12-14 02:30:00|4585.4|4583.4|4585.4|4583.4|4585.4|4583.4|4585.4|4583.4|30
1702521300000|2023-12-14 02:35:00|4584.4|4582.4|4585.4|4583.4|4585.4|4583.4|4584.4|4582.4|75
1702521600000|2023-12-14 02:40:00|||||||||2
1702521900000|2023-12-14 02:45:00|||||||||16
1702522200000|2023-12-14 02:50:00|4586.4|4584.4|4585.4|4583.4|4586.4|4584.4|4585.4|4583.4|202
1702522500000|2023-12-14 02:55:00|4586.4|4584.4|4586.4|4584.4|4586.4|4584.4|4585.9|4583.9|30
1702522800000|2023-12-14 03:00:00|||||||||6
1702523100000|2023-12-14 03:05:00|4585.4|4583.4|4586.4|4584.4|4586.4|4584.4|4585.4|4583.4|20
1702523400000|2023-12-14 03:10:00|4585.9|4583.9|4585.4|4583.4|4586.4|4584.4|4585.4|4583.4|138
1702523700000|2023-12-14 03:15:00|4584.4|4582.4|4584.4|4582.4|4584.4|4582.4|4584.4|4582.4|27
1702524000000|2023-12-14 03:20:00|4583.4|4581.4|4584.4|4582.4|4584.4|4582.4|4583.4|4581.4|61
1702524300000|2023-12-14 03:25:00|4584.9|4582.9|4584.4|4582.4|4585.4|4583.4|4584.4|4582.4|91
1702524600000|2023-12-14 03:30:00|4585.4|4583.4|4585.4|4583.4|4585.4|4583.4|4584.4|4582.4|110
1702524900000|2023-12-14 03:35:00|4584.4|4582.4|4584.4|4582.4|4584.4|4582.4|4583.4|4581.4|97
1702525200000|2023-12-14 03:40:00|||||||||18
1702525500000|2023-12-14 03:45:00|4585.4|4583.4|4585.4|4583.4|4585.4|4583.4|4585.4|4583.4|653
1702525800000|2023-12-14 03:50:00|4584.4|4582.4|4585.4|4583.4|4585.4|4583.4|4584.4|4582.4|73
1702526100000|2023-12-14 03:55:00|4585.9|4583.9|4586.4|4584.4|4586.4|4584.4|4585.9|4583.9|11
1702526400000|2023-12-14 04:00:00|||||||||3
1702526700000|2023-12-14 04:05:00|4587.4|4585.4|4587.4|4585.4|4587.4|4585.4|4586.4|4584.4|68
1702527300000|2023-12-14 04:15:00|4588.4|4586.4|4588.4|4586.4|4588.4|4586.4|4588.4|4586.4|6
1702527600000|2023-12-14 04:20:00|||||||||1
1702527900000|2023-12-14 04:25:00|4587.4|4585.4|4588.4|4586.4|4588.4|4586.4|4587.4|4585.4|28
1702528200000|2023-12-14 04:30:00|||||||||1
1702528500000|2023-12-14 04:35:00|4587.4|4585.4|4586.4|4584.4|4588.4|4586.4|4586.4|4584.4|116
1702528800000|2023-12-14 04:40:00|4587.4|4585.4|4587.4|4585.4|4587.4|4585.4|4586.4|4584.4|199
1702529100000|2023-12-14 04:45:00|||||||||156
1702529400000|2023-12-14 04:50:00|||||||||144
1702529700000|2023-12-14 04:55:00|4586.4|4584.4|4587.4|4585.4|4587.4|4585.4|4586.4|4584.4|82
1702530000000|2023-12-14 05:00:00|||||||||29
1702530300000|2023-12-14 05:05:00|4586.4|4584.4|4587.4|4585.4|4587.4|4585.4|4586.4|4584.4|13
1702530600000|2023-12-14 05:10:00|4586.4|4584.4|4586.4|4584.4|4586.4|4584.4|4586.4|4584.4|2
1702530900000|2023-12-14 05:15:00|4585.4|4583.4|4585.4|4583.4|4585.4|4583.4|4585.4|4583.4|35
1702531200000|2023-12-14 05:20:00|4586.4|4584.4|4586.4|4584.4|4586.4|4584.4|4586.4|4584.4|12
1702531800000|2023-12-14 05:30:00|4585.4|4583.4|4585.4|4583.4|4585.4|4583.4|4585.4|4583.4|76
1702532100000|2023-12-14 05:35:00|4584.4|4582.4|4583.4|4581.4|4584.4|4582.4|4583.4|4581.4|478
1702532400000|2023-12-14 05:40:00|4584.4|4582.4|4582.4|4580.4|4584.4|4582.4|4582.4|4580.4|266
1702532700000|2023-12-14 05:45:00|4583.4|4581.4|4584.4|4582.4|4584.4|4582.4|4582.4|4580.4|79
1702533000000|2023-12-14 05:50:00|4583.4|4581.4|4583.4|4581.4|4583.4|4581.4|4583.4|4581.4|54
1702533300000|2023-12-14 05:55:00|||||||||1
1702533600000|2023-12-14 06:00:00|4582.4|4580.4|4583.4|4581.4|4583.4|4581.4|4581.4|4579.4|280
1702533900000|2023-12-14 06:05:00|4582.4|4580.4|4581.4|4579.4|4583.4|4581.4|4581.4|4579.4|214
1702534200000|2023-12-14 06:10:00|4580.4|4578.4|4580.4|4578.4|4580.4|4578.4|4580.4|4578.4|41
1702534500000|2023-12-14 06:15:00|||||||||17
1702534800000|2023-12-14 06:20:00|||||||||53
1702535100000|2023-12-14 06:25:00|4581.4|4579.4|4580.4|4578.4|4581.4|4579.4|4580.4|4578.4|51
1702535400000|2023-12-14 06:30:00|4581.4|4579.4|4583.4|4581.4|4583.4|4581.4|4581.4|4579.4|188
1702535700000|2023-12-14 06:35:00|||||||||38
1702536000000|2023-12-14 06:40:00|4583.9|4581.9|4584.4|4582.4|4584.4|4582.4|4583.4|4581.4|131
1702536300000|2023-12-14 06:45:00|4583.4|4581.4|4584.4|4582.4|4584.4|4582.4|4583.4|4581.4|349
1702536600000|2023-12-14 06:50:00|4585.4|4583.4|4584.4|4582.4|4585.4|4583.4|4584.4|4582.4|101
1702536900000|2023-12-14 06:55:00|4583.4|4581.4|4586.4|4584.4|4587.4|4585.4|4583.4|4581.4|940
1702537200000|2023-12-14 07:00:00|4586.15|4584.65|4582.15|4580.65|4586.15|4584.65|4582.15|4580.65|1466
1702537500000|2023-12-14 07:05:00|4583.15|4581.65|4581.15|4579.65|4583.15|4581.65|4580.15|4578.65|1726
1702537800000|2023-12-14 07:10:00|4581.65|4580.15|4583.15|4581.65|4583.15|4581.65|4581.15|4579.65|888
1702538100000|2023-12-14 07:15:00|4582.15|4580.65|4579.15|4577.65|4582.15|4580.65|4577.15|4575.65|1006
1702538400000|2023-12-14 07:20:00|4580.15|4578.65|4581.15|4579.65|4582.15|4580.65|4579.15|4577.65|629
1702538700000|2023-12-14 07:25:00|4580.65|4579.15|4580.15|4578.65|4581.15|4579.65|4580.15|4578.65|1343
1702539000000|2023-12-14 07:30:00|4581.15|4579.65|4578.15|4576.65|4581.15|4579.65|4578.15|4576.65|1090
1702539300000|2023-12-14 07:35:00|4576.15|4574.65|4578.15|4576.65|4578.15|4576.65|4575.15|4573.65|2821
1702539600000|2023-12-14 07:40:00|4579.15|4577.65|4580.15|4578.65|4580.15|4578.65|4579.15|4577.65|1445
1702539900000|2023-12-14 07:45:00|4579.15|4577.65|4578.15|4576.65|4579.15|4577.65|4576.15|4574.65|5352
1702540200000|2023-12-14 07:50:00|4579.15|4577.65|4581.15|4579.65|4581.15|4579.65|4579.15|4577.65|2026
1702540500000|2023-12-14 07:55:00|4580.15|4578.65|4576.15|4574.65|4581.15|4579.65|4576.15|4574.65|2462
1702540800000|2023-12-14 08:00:00|4577.15|4575.65|4586.15|4584.65|4587.15|4585.65|4577.15|4575.65|12510
1702541100000|2023-12-14 08:05:00|4585.15|4583.65|4585.15|4583.65|4590.15|4588.65|4585.15|4583.65|8228
1702541400000|2023-12-14 08:10:00|4586.15|4584.65|4593.15|4591.65|4594.15|4592.65|4586.15|4584.65|8858
1702541700000|2023-12-14 08:15:00|4592.15|4590.65|4587.15|4585.65|4593.15|4591.65|4586.15|4584.65|7994
1702542000000|2023-12-14 08:20:00|4586.15|4584.65|4592.15|4590.65|4592.15|4590.65|4585.15|4583.65|12360
1702542300000|2023-12-14 08:25:00|4591.15|4589.65|4591.15|4589.65|4592.15|4590.65|4588.15|4586.65|10088
1702542600000|2023-12-14 08:30:00|4592.15|4590.65|4589.15|4587.65|4594.15|4592.65|4588.15|4586.65|10241
1702542900000|2023-12-14 08:35:00|4588.15|4586.65|4585.15|4583.65|4590.15|4588.65|4583.15|4581.65|8383
1702543200000|2023-12-14 08:40:00|4585.37|4583.87|4588.37|4586.87|4590.37|4588.87|4585.37|4583.87|7426
1702543500000|2023-12-14 08:45:00|4589.37|4587.87|4586.37|4584.87|4590.37|4588.87|4584.37|4582.87|7171
1702543800000|2023-12-14 08:50:00|4587.37|4585.87|4583.37|4581.87|4587.37|4585.87|4583.37|4581.87|6984
1702544100000|2023-12-14 08:55:00|4582.37|4580.87|4578.37|4576.87|4583.37|4581.87|4577.37|4575.87|7221
1702544400000|2023-12-14 09:00:00|4579.37|4577.87|4571.37|4569.87|4580.37|4578.87|4571.37|4569.87|9192
1702544700000|2023-12-14 09:05:00|4570.37|4568.87|4568.37|4566.87|4571.37|4569.87|4566.37|4564.87|8749
1702545000000|2023-12-14 09:10:00|4569.37|4567.87|4567.37|4565.87|4570.37|4568.87|4563.87|4562.37|6865
1702545300000|2023-12-14 09:15:00|4566.37|4564.87|4561.37|4559.87|4566.37|4564.87|4560.37|4558.87|7149
1702545600000|2023-12-14 09:20:00|4562.37|4560.87|4565.37|4563.87|4566.37|4564.87|4560.37|4558.87|10661
1702545900000|2023-12-14 09:25:00|4564.37|4562.87|4564.37|4562.87|4567.37|4565.87|4564.37|4562.87|5725
1702546200000|2023-12-14 09:30:00|4565.37|4563.87|4560.37|4558.87|4566.37|4564.87|4559.37|4557.87|6818
1702546500000|2023-12-14 09:35:00|4561.37|4559.87|4561.37|4559.87|4561.37|4559.87|4558.37|4556.87|18070
1702546800000|2023-12-14 09:40:00|4562.37|4560.87|4565.37|4563.87|4565.37|4563.87|4562.37|4560.87|4697
1702547100000|2023-12-14 09:45:00|4564.37|4562.87|4563.37|4561.87|4565.37|4563.87|4560.37|4558.87|11913
1702547400000|2023-12-14 09:50:00|4562.37|4560.87|4564.37|4562.87|4567.37|4565.87|4561.37|4559.87|3382
1702547700000|2023-12-14 09:55:00|4565.37|4563.87|4569.37|4567.87|4569.37|4567.87|4564.37|4562.87|8720
1702548000000|2023-12-14 10:00:00|4568.37|4566.87|4568.37|4566.87|4569.37|4567.87|4565.37|4563.87|10156
1702548300000|2023-12-14 10:05:00|4567.37|4565.87|4567.37|4565.87|4570.37|4568.87|4567.37|4565.87|5645
1702548600000|2023-12-14 10:10:00|4568.37|4566.87|4570.37|4568.87|4570.37|4568.87|4567.37|4565.87|15130
1702548900000|2023-12-14 10:15:00|4569.37|4567.87|4572.37|4570.87|4572.37|4570.87|4569.37|4567.87|10959
1702549200000|2023-12-14 10:20:00|4573.37|4571.87|4576.37|4574.87|4577.37|4575.87|4572.37|4570.87|9926
1702549500000|2023-12-14 10:25:00|4575.37|4573.87|4577.37|4575.87|4577.37|4575.87|4573.87|4572.37|10295
1702549800000|2023-12-14 10:30:00|4578.37|4576.87|4578.37|4576.87|4579.37|4577.87|4576.37|4574.87|6227
1702550100000|2023-12-14 10:35:00|4577.37|4575.87|4581.37|4579.87|4582.37|4580.87|4577.37|4575.87|18172
1702550400000|2023-12-14 10:40:00|4582.37|4580.87|4582.37|4580.87|4582.37|4580.87|4580.37|4578.87|12049
1702550700000|2023-12-14 10:45:00|4581.87|4580.37|4583.37|4581.87|4583.37|4581.87|4579.37|4577.87|9600
1702551000000|2023-12-14 10:50:00|4582.37|4580.87|4581.37|4579.87|4583.37|4581.87|4580.37|4578.87|6261
1702551300000|2023-12-14 10:55:00|4582.37|4580.87|4580.37|4578.87|4582.37|4580.87|4578.37|4576.87|4981
1702551600000|2023-12-14 11:00:00|4579.37|4577.87|4578.37|4576.87|4580.37|4578.87|4577.37|4575.87|9307
1702551900000|2023-12-14 11:05:00|4577.37|4575.87|4574.37|4572.87|4577.37|4575.87|4573.37|4571.87|7508
1702552200000|2023-12-14 11:10:00|4575.37|4573.87|4578.37|4576.87|4579.37|4577.87|4574.37|4572.87|5797
1702552500000|2023-12-14 11:15:00|4579.37|4577.87|4575.37|4573.87|4580.37|4578.87|4575.37|4573.87|6645
1702552800000|2023-12-14 11:20:00|4576.37|4574.87|4574.37|4572.87|4576.37|4574.87|4574.37|4572.87|6734
1702553100000|2023-12-14 11:25:00|4575.37|4573.87|4572.37|4570.87|4575.37|4573.87|4571.37|4569.87|2069
1702553400000|2023-12-14 11:30:00|4573.37|4571.87|4574.37|4572.87|4576.37|4574.87|4572.37|4570.87|4548
1702553700000|2023-12-14 11:35:00|4573.37|4571.87|4575.37|4573.87|4575.37|4573.87|4572.37|4570.87|2368
1702554000000|2023-12-14 11:40:00|4576.37|4574.87|4572.37|4570.87|4576.37|4574.87|4572.37|4570.87|8981
1702554300000|2023-12-14 11:45:00|4571.37|4569.87|4567.37|4565.87|4572.37|4570.87|4567.37|4565.87|3593
1702554600000|2023-12-14 11:50:00|4567.87|4566.37|4568.37|4566.87|4568.37|4566.87|4566.37|4564.87|4880
1702554900000|2023-12-14 11:55:00|4567.37|4565.87|4561.37|4559.87|4570.37|4568.87|4561.37|4559.87|12799
1702555200000|2023-12-14 12:00:00|4561.87|4560.37|4566.37|4564.87|4568.37|4566.87|4560.37|4558.87|4012
1702555500000|2023-12-14 12:05:00|4565.37|4563.87|4564.37|4562.87|4569.37|4567.87|4564.37|4562.87|3170
1702555800000|2023-12-14 12:10:00|4565.37|4563.87|4564.37|4562.87|4568.37|4566.87|4564.37|4562.87|3851
1702556100000|2023-12-14 12:15:00|4564.87|4563.37|4566.37|4564.87|4569.37|4567.87|4564.37|4562.87|4399
1702556400000|2023-12-14 12:20:00|4565.37|4563.87|4568.37|4566.87|4568.37|4566.87|4565.37|4563.87|2008
1702556700000|2023-12-14 12:25:00|4568.87|4567.37|4566.37|4564.87|4568.87|4567.37|4566.37|4564.87|6817
1702557000000|2023-12-14 12:30:00|4567.37|4565.87|4569.37|4567.87|4569.37|4567.87|4566.37|4564.87|3744
1702557300000|2023-12-14 12:35:00|4568.37|4566.87|4565.37|4563.87|4568.37|4566.87|4565.37|4563.87|2002
1702557600000|2023-12-14 12:40:00|4565.6|4564.1|4566.6|4565.1|4567.6|4566.1|4565.6|4564.1|8153
1702557900000|2023-12-14 12:45:00|4567.6|4566.1|4568.6|4567.1|4569.6|4568.1|4566.6|4565.1|4095
1702558200000|2023-12-14 12:50:00|4567.6|4566.1|4568.6|4567.1|4569.6|4568.1|4565.6|4564.1|3747
1702558500000|2023-12-14 12:55:00|4567.6|4566.1|4566.6|4565.1|4568.6|4567.1|4565.6|4564.1|9487
1702558800000|2023-12-14 13:00:00|4567.6|4566.1|4567.6|4566.1|4568.6|4567.1|4565.6|4564.1|3888
1702559100000|2023-12-14 13:05:00|4567.1|4565.6|4565.6|4564.1|4567.6|4566.1|4565.6|4564.1|2787
1702559400000|2023-12-14 13:10:00|4565.1|4563.6|4566.6|4565.1|4566.6|4565.1|4564.6|4563.1|4140
1702559700000|2023-12-14 13:15:00|4564.6|4563.1|4560.6|4559.1|4570.6|4569.1|4560.6|4559.1|5148
1702560000000|2023-12-14 13:20:00|4561.1|4559.6|4562.6|4561.1|4564.6|4563.1|4560.6|4559.1|5472
1702560300000|2023-12-14 13:25:00|4563.6|4562.1|4564.6|4563.1|4566.6|4565.1|4563.6|4562.1|2488
1702560600000|2023-12-14 13:30:00|4563.6|4562.1|4561.6|4560.1|4564.6|4563.1|4560.6|4559.1|14951
1702560900000|2023-12-14 13:35:00|4562.6|4561.1|4565.6|4564.1|4566.6|4565.1|4561.6|4560.1|5238
1702561200000|2023-12-14 13:40:00|4566.1|4564.6|4566.6|4565.1|4570.6|4569.1|4564.6|4563.1|2364
1702561500000|2023-12-14 13:45:00|4567.6|4566.1|4568.6|4567.1|4569.6|4568.1|4566.6|4565.1|4382
1702561800000|2023-12-14 13:50:00|4567.6|4566.1|4566.6|4565.1|4567.6|4566.1|4564.6|4563.1|5188
1702562100000|2023-12-14 13:55:00|4567.6|4566.1|4568.6|4567.1|4568.6|4567.1|4565.6|4564.1|4023
1702562400000|2023-12-14 14:00:00|4567.6|4566.1|4568.6|4567.1|4569.6|4568.1|4564.6|4563.1|3654
1702562700000|2023-12-14 14:05:00|4569.1|4567.6|4568.6|4567.1|4571.6|4570.1|4568.6|4567.1|9427
1702563000000|2023-12-14 14:10:00|4569.6|4568.1|4560.6|4559.1|4569.6|4568.1|4560.6|4559.1|9291
1702563300000|2023-12-14 14:15:00|4561.6|4560.1|4556.6|4555.1|4561.6|4560.1|4556.6|4555.1|8659
1702563600000|2023-12-14 14:20:00|4557.6|4556.1|4553.6|4552.1|4558.6|4557.1|4553.6|4552.1|7134
1702563900000|2023-12-14 14:25:00|4554.6|4553.1|4547.6|4546.1|4554.6|4553.1|4546.6|4545.1|11974
1702564200000|2023-12-14 14:30:00|4548.6|4547.1|4550.6|4549.1|4555.6|4554.1|4547.6|4546.1|10575
1702564500000|2023-12-14 14:35:00|4549.6|4548.1|4545.6|4544.1|4549.6|4548.1|4545.6|4544.1|8225
1702564800000|2023-12-14 14:40:00|4546.6|4545.1|4543.6|4542.1|4546.6|4545.1|4539.6|4538.1|14540
1702565100000|2023-12-14 14:45:00|4544.6|4543.1|4538.6|4537.1|4546.6|4545.1|4538.6|4537.1|6187
1702565400000|2023-12-14 14:50:00|4537.6|4536.1|4537.6|4536.1|4540.6|4539.1|4536.6|4535.1|10644
1702565700000|2023-12-14 14:55:00|4538.6|4537.1|4542.6|4541.1|4542.6|4541.1|4536.6|4535.1|7504
1702566000000|2023-12-14 15:00:00|4541.6|4540.1|4533.6|4532.1|4541.6|4540.1|4533.6|4532.1|19132
1702566300000|2023-12-14 15:05:00|4532.6|4531.1|4528.6|4527.1|4532.6|4531.1|4527.6|4526.1|12703
1702566600000|2023-12-14 15:10:00|4527.6|4526.1|4522.6|4521.1|4529.6|4528.1|4522.6|4521.1|9984
1702566900000|2023-12-14 15:15:00|4523.6|4522.1|4517.6|4516.1|4523.6|4522.1|4514.6|4513.1|18431
1702567200000|2023-12-14 15:20:00|4518.6|4517.1|4517.6|4516.1|4518.6|4517.1|4515.6|4514.1|9135
1702567500000|2023-12-14 15:25:00|4516.6|4515.1|4521.6|4520.1|4521.6|4520.1|4514.6|4513.1|11809
1702567800000|2023-12-14 15:30:00|4520.6|4519.1|4531.6|4530.1|4532.6|4531.1|4520.6|4519.1|9655
1702568100000|2023-12-14 15:35:00|4530.6|4529.1|4525.6|4524.1|4532.6|4531.1|4523.6|4522.1|18201
1702568400000|2023-12-14 15:40:00|4526.6|4525.1|4529.6|4528.1|4530.6|4529.1|4525.6|4524.1|7365
1702568700000|2023-12-14 15:45:00|4530.6|4529.1|4533.6|4532.1|4534.6|4533.1|4529.6|4528.1|6671
1702569000000|2023-12-14 15:50:00|4534.6|4533.1|4537.6|4536.1|4538.6|4537.1|4534.6|4533.1|8592
1702569300000|2023-12-14 15:55:00|4538.6|4537.1|4539.6|4538.1|4540.6|4539.1|4535.6|4534.1|9612
1702569600000|2023-12-14 16:00:00|4540.6|4539.1|4538.6|4537.1|4540.6|4539.1|4537.6|4536.1|10246
1702569900000|2023-12-14 16:05:00|4537.6|4536.1|4539.6|4538.1|4539.6|4538.1|4537.6|4536.1|17246
1702570200000|2023-12-14 16:10:00|4540.6|4539.1|4536.6|4535.1|4543.6|4542.1|4536.6|4535.1|18091
1702570500000|2023-12-14 16:15:00|4537.6|4536.1|4539.6|4538.1|4539.6|4538.1|4535.6|4534.1|7844
1702570800000|2023-12-14 16:20:00|4538.6|4537.1|4538.6|4537.1|4539.6|4538.1|4536.6|4535.1|12386
1702571100000|2023-12-14 16:25:00|4537.6|4536.1|4541.6|4540.1|4542.6|4541.1|4537.6|4536.1|31417
1702571400000|2023-12-14 16:30:00|4542.6|4541.1|4538.6|4537.1|4546.6|4545.1|4538.6|4537.1|54337
1702571700000|2023-12-14 16:35:00|4537.6|4536.1|4538.6|4537.1|4539.6|4538.1|4535.6|4534.1|21858
1702572000000|2023-12-14 16:40:00|4537.6|4536.1|4542.6|4541.1|4543.6|4542.1|4537.6|4536.1|13268
1702572300000|2023-12-14 16:45:00|4541.6|4540.1|4543.6|4542.1|4545.6|4544.1|4541.6|4540.1|9473
1702572600000|2023-12-14 16:50:00|4544.1|4542.6|4542.6|4541.1|4544.6|4543.1|4540.6|4539.1|8221
1702572900000|2023-12-14 16:55:00|4541.6|4540.1|4541.6|4540.1|4542.6|4541.1|4541.6|4540.1|3189
1702573200000|2023-12-14 17:00:00|4542.6|4541.1|4545.6|4544.1|4546.6|4545.1|4541.6|4540.1|4730
1702573500000|2023-12-14 17:05:00|4544.6|4543.1|4545.6|4544.1|4545.6|4544.1|4544.6|4543.1|1920
1702573800000|2023-12-14 17:10:00|4546.6|4545.1|4547.6|4546.1|4547.6|4546.1|4545.6|4544.1|2703
1702574100000|2023-12-14 17:15:00|4546.6|4545.1|4547.6|4546.1|4547.6|4546.1|4545.6|4544.1|2272
1702574400000|2023-12-14 17:20:00|4548.6|4547.1|4547.1|4545.6|4549.6|4548.1|4546.6|4545.1|1943
1702574700000|2023-12-14 17:25:00|4547.6|4546.1|4548.6|4547.1|4548.6|4547.1|4546.6|4545.1|1949
1702575000000|2023-12-14 17:30:00|4547.6|4546.1|4549.6|4548.1|4549.6|4548.1|4547.6|4546.1|1832
1702575300000|2023-12-14 17:35:00|4548.6|4547.1|4546.6|4545.1|4548.6|4547.1|4546.6|4545.1|2465
1702575600000|2023-12-14 17:40:00|4547.6|4546.1|4547.6|4546.1|4548.6|4547.1|4546.6|4545.1|1777
1702575900000|2023-12-14 17:45:00|4548.6|4547.1|4546.6|4545.1|4548.6|4547.1|4546.6|4545.1|2121
1702576200000|2023-12-14 17:50:00|4547.6|4546.1|4542.6|4541.1|4547.6|4546.1|4542.6|4541.1|3699
1702576500000|2023-12-14 17:55:00|4541.6|4540.1|4539.6|4538.1|4541.6|4540.1|4539.6|4538.1|2931
1702576800000|2023-12-14 18:00:00|4538.6|4537.1|4535.6|4534.1|4539.6|4538.1|4534.6|4533.1|2141
1702577100000|2023-12-14 18:05:00|4534.6|4533.1|4536.6|4535.1|4536.6|4535.1|4534.6|4533.1|1749
1702577400000|2023-12-14 18:10:00|4537.6|4536.1|4536.6|4535.1|4537.6|4536.1|4536.6|4535.1|927
1702577700000|2023-12-14 18:15:00|4535.6|4534.1|4535.6|4534.1|4535.6|4534.1|4534.6|4533.1|605
1702578000000|2023-12-14 18:20:00|4536.6|4535.1|4536.6|4535.1|4536.6|4535.1|4535.6|4534.1|1178
1702578300000|2023-12-14 18:25:00|4535.6|4534.1|4533.6|4532.1|4536.6|4535.1|4533.6|4532.1|1129
1702578600000|2023-12-14 18:30:00|4532.6|4531.1|4533.6|4532.1|4533.6|4532.1|4532.6|4531.1|620
1702578900000|2023-12-14 18:35:00|4533.1|4531.6|4535.6|4534.1|4535.6|4534.1|4532.6|4531.1|537
1702579200000|2023-12-14 18:40:00|4536.6|4535.1|4535.1|4533.6|4536.6|4535.1|4534.6|4533.1|621
1702579500000|2023-12-14 18:45:00|4535.6|4534.1|4532.6|4531.1|4535.6|4534.1|4532.6|4531.1|882
1702579800000|2023-12-14 18:50:00|4532.1|4530.6|4525.6|4524.1|4532.6|4531.1|4524.6|4523.1|1260
1702580100000|2023-12-14 18:55:00|4526.6|4525.1|4530.6|4529.1|4530.6|4529.1|4526.6|4525.1|1156
1702580400000|2023-12-14 19:00:00|4531.6|4530.1|4531.6|4530.1|4533.6|4532.1|4531.1|4529.6|1111
1702580700000|2023-12-14 19:05:00|4532.6|4531.1|4531.6|4530.1|4532.6|4531.1|4530.6|4529.1|787
1702581000000|2023-12-14 19:10:00|4530.6|4529.1|4533.6|4532.1|4534.6|4533.1|4530.6|4529.1|408
1702581300000|2023-12-14 19:15:00|4532.6|4531.1|4535.6|4534.1|4535.6|4534.1|4532.6|4531.1|295
1702581600000|2023-12-14 19:20:00|4534.6|4533.1|4536.6|4535.1|4536.6|4535.1|4534.6|4533.1|430
1702581900000|2023-12-14 19:25:00|4535.6|4534.1|4536.6|4535.1|4536.6|4535.1|4535.6|4534.1|227
1702582200000|2023-12-14 19:30:00|4535.6|4534.1|4537.6|4536.1|4538.6|4537.1|4535.6|4534.1|1198
1702582500000|2023-12-14 19:35:00|4536.6|4535.1|4536.6|4535.1|4537.6|4536.1|4536.6|4535.1|680
1702582800000|2023-12-14 19:40:00|4536.1|4534.6|4536.6|4535.1|4536.6|4535.1|4535.6|4534.1|316
1702583100000|2023-12-14 19:45:00|4537.6|4536.1|4538.6|4537.1|4538.6|4537.1|4537.6|4536.1|295
1702583400000|2023-12-14 19:50:00|4539.1|4537.6|4537.6|4536.1|4539.6|4538.1|4537.6|4536.1|1912
1702583700000|2023-12-14 19:55:00|4538.6|4537.1|4538.6|4537.1|4538.6|4537.1|4537.6|4536.1|332
1702584000000|2023-12-14 20:00:00|4538.1|4536.6|4537.6|4536.1|4538.6|4537.1|4537.6|4536.1|437
1702584300000|2023-12-14 20:05:00|4538.6|4537.1|4538.6|4537.1|4538.6|4537.1|4537.6|4536.1|270
1702584600000|2023-12-14 20:10:00|4539.6|4538.1|4539.6|4538.1|4540.6|4539.1|4538.6|4537.1|881
1702584900000|2023-12-14 20:15:00|4538.6|4537.1|4539.6|4538.1|4540.6|4539.1|4538.6|4537.1|796
1702585200000|2023-12-14 20:20:00|4540.6|4539.1|4539.6|4538.1|4540.6|4539.1|4539.6|4538.1|464
1702585500000|2023-12-14 20:25:00|||||||||314
1702585800000|2023-12-14 20:30:00|4538.6|4537.1|4538.6|4537.1|4538.6|4537.1|4538.6|4537.1|503
1702586100000|2023-12-14 20:35:00|4539.6|4538.1|4539.6|4538.1|4540.6|4539.1|4539.6|4538.1|931
1702586400000|2023-12-14 20:40:00|4538.6|4537.1|4539.6|4538.1|4540.6|4539.1|4538.6|4537.1|1415
1702586700000|2023-12-14 20:45:00|4540.6|4539.1|4540.6|4539.1|4541.6|4540.1|4539.6|4538.1|1358
1702587000000|2023-12-14 20:50:00|4541.6|4540.1|4539.6|4538.1|4542.6|4541.1|4538.6|4537.1|1749
1702587300000|2023-12-14 20:55:00|4540.6|4539.1|4539.6|4538.1|4541.6|4540.1|4538.6|4537.1|3708
1702587600000|2023-12-14 21:00:00|4542.45|4539.45|4539.65|4536.65|4543.45|4540.45|4538.85|4535.85|2
1702587900000|2023-12-14 21:05:00|4539.45|4536.45|4538.65|4535.65|4539.85|4536.85|4538.45|4535.45|0
1702588200000|2023-12-14 21:10:00|4538.75|4535.75|4537.65|4534.65|4539.15|4536.15|4537.65|4534.65|0
1702588500000|2023-12-14 21:15:00|4537.95|4534.95|4538.15|4535.15|4538.65|4535.65|4537.65|4534.65|0
1702588800000|2023-12-14 21:20:00|4537.95|4534.95|4537.65|4534.65|4538.05|4535.05|4536.45|4533.45|0
1702589100000|2023-12-14 21:25:00|4537.45|4534.45|4536.25|4533.25|4537.45|4534.45|4536.25|4533.25|0
1702589400000|2023-12-14 21:30:00|4536.45|4533.45|4536.45|4533.45|4536.95|4533.95|4536.25|4533.25|0
1702589700000|2023-12-14 21:35:00|4536.65|4533.65|4536.45|4533.45|4536.75|4533.75|4536.05|4533.05|0
1702590000000|2023-12-14 21:40:00|4536.75|4533.75|4537.25|4534.25|4537.45|4534.45|4536.45|4533.45|0
1702590300000|2023-12-14 21:45:00|4536.95|4533.95|4537.65|4534.65|4537.65|4534.65|4536.75|4533.75|0
1702590600000|2023-12-14 21:50:00|4537.55|4534.55|4537.45|4534.45|4537.95|4534.95|4537.45|4534.45|0
1702590900000|2023-12-14 21:55:00|4537.25|4534.25|4536.55|4533.55|4537.65|4534.65|4536.15|4533.15|0
1702591200000|2023-12-14 22:00:00|4536.95|4533.95|4536.25|4533.25|4536.95|4533.95|4536.15|4533.15|0
1702591500000|2023-12-14 22:05:00|4536.35|4533.35|4536.95|4533.95|4536.95|4533.95|4536.25|4533.25|0
1702591800000|2023-12-14 22:10:00|4536.35|4533.35|4536.85|4533.85|4536.95|4533.95|4536.15|4533.15|0
1702592100000|2023-12-14 22:15:00|4536.55|4533.55|4537.35|4534.35|4537.35|4534.35|4536.55|4533.55|0
1702592400000|2023-12-14 22:20:00|4537.05|4534.05|4536.55|4533.55|4537.25|4534.25|4536.25|4533.25|0
1702592700000|2023-12-14 22:25:00|4536.75|4533.75|4536.05|4533.05|4536.75|4533.75|4535.85|4532.85|0
1702593000000|2023-12-14 22:30:00|4535.95|4532.95|4535.95|4532.95|4535.95|4532.95|4535.95|4532.95|0
1702593300000|2023-12-14 22:35:00|4535.85|4532.85|4535.85|4532.85|4535.85|4532.85|4535.75|4532.75|0
1702593600000|2023-12-14 22:40:00|4535.95|4532.95|4535.85|4532.85|4536.05|4533.05|4535.85|4532.85|0
1702593900000|2023-12-14 22:45:00|4535.95|4532.95|4535.65|4532.65|4536.05|4533.05|4535.65|4532.65|0
1702594200000|2023-12-14 22:50:00|4536.15|4533.15|4535.95|4532.95|4536.15|4533.15|4535.65|4532.65|0
1702594500000|2023-12-14 22:55:00|4535.85|4532.85|4535.85|4532.85|4535.95|4532.95|4535.75|4532.75|0
1702594800000|2023-12-14 23:00:00|4535.45|4532.45|4535.05|4532.05|4537.25|4534.25|4534.85|4531.85|0
1702595100000|2023-12-14 23:05:00|4535.25|4532.25|4534.25|4531.25|4535.75|4532.75|4533.85|4530.85|0
1702595400000|2023-12-14 23:10:00|4534.35|4531.35|4535.25|4532.25|4535.25|4532.25|4534.35|4531.35|0
1702595700000|2023-12-14 23:15:00|4535.65|4532.65|4536.95|4533.95|4536.95|4533.95|4535.65|4532.65|0
1702596000000|2023-12-14 23:20:00|4537.25|4534.25|4537.45|4534.45|4537.65|4534.65|4536.95|4533.95|0
1702596300000|2023-12-14 23:25:00|4537.55|4534.55|4538.65|4535.65|4539.15|4536.15|4537.55|4534.55|0
1702596600000|2023-12-14 23:30:00|4538.85|4535.85|4539.3|4536.3|4539.5|4536.5|4538.45|4535.45|0
1702596900000|2023-12-14 23:35:00|4539.2|4536.2|4539.1|4536.1|4539.3|4536.3|4538.6|4535.6|0
1702597200000|2023-12-14 23:40:00|4539.2|4536.2|4539.3|4536.3|4539.8|4536.8|4539.1|4536.1|0
1702597500000|2023-12-14 23:45:00|4539.5|4536.5|4539.6|4536.6|4540.1|4537.1|4539.3|4536.3|0
1702597800000|2023-12-14 23:50:00|4539.8|4536.8|4540.1|4537.1|4540.3|4537.3|4539.8|4536.8|0
1702598100000|2023-12-14 23:55:00|4539.8|4536.8|4539.9|4536.9|4540.1|4537.1|4539.6|4536.6|0
1702598400000|2023-12-15 00:00:00|4539.8|4536.8|4541.5|4538.5|4541.7|4538.7|4539.8|4536.8|0
1702598700000|2023-12-15 00:05:00|4541.6|4538.6|4542|4539|4542|4539|4541.3|4538.3|0
1702599000000|2023-12-15 00:10:00|4542.1|4539.1|4541.2|4538.2|4542.2|4539.2|4540.7|4537.7|0
1702599300000|2023-12-15 00:15:00|4541.1|4538.1|4542.3|4540.3|4542.3|4540.3|4541.1|4538.1|563
1702599600000|2023-12-15 00:20:00|4541.3|4539.3|4542.3|4540.3|4542.3|4540.3|4541.3|4539.3|380
1702599900000|2023-12-15 00:25:00|4543.3|4541.3|4542.3|4540.3|4543.3|4541.3|4542.3|4540.3|165
1702600200000|2023-12-15 00:30:00|4543.3|4541.3|4543.3|4541.3|4543.3|4541.3|4543.3|4541.3|84
1702600500000|2023-12-15 00:35:00|4544.3|4542.3|4544.3|4542.3|4544.3|4542.3|4544.3|4542.3|289
1702600800000|2023-12-15 00:40:00|4544.8|4542.8|4545.3|4543.3|4545.3|4543.3|4544.8|4542.8|123
1702601100000|2023-12-15 00:45:00|||||||||47
1702601400000|2023-12-15 00:50:00|4544.3|4542.3|4545.3|4543.3|4545.3|4543.3|4544.3|4542.3|284
1702601700000|2023-12-15 00:55:00|4544.3|4542.3|4545.3|4543.3|4545.3|4543.3|4544.3|4542.3|130
1702602000000|2023-12-15 01:00:00|4544.3|4542.3|4544.3|4542.3|4545.3|4543.3|4543.3|4541.3|282
1702602300000|2023-12-15 01:05:00|4543.3|4541.3|4543.3|4541.3|4543.3|4541.3|4543.3|4541.3|230
1702602600000|2023-12-15 01:10:00|4544.3|4542.3|4543.3|4541.3|4544.3|4542.3|4543.3|4541.3|301
1702602900000|2023-12-15 01:15:00|4544.3|4542.3|4543.3|4541.3|4544.3|4542.3|4543.3|4541.3|102
1702603200000|2023-12-15 01:20:00|4544.3|4542.3|4543.3|4541.3|4544.3|4542.3|4543.3|4541.3|41
1702603500000|2023-12-15 01:25:00|4544.3|4542.3|4544.3|4542.3|4544.3|4542.3|4543.3|4541.3|85
1702603800000|2023-12-15 01:30:00|4543.3|4541.3|4543.3|4541.3|4543.3|4541.3|4543.3|4541.3|61
1702604100000|2023-12-15 01:35:00|4543.8|4541.8|4544.3|4542.3|4544.3|4542.3|4543.3|4541.3|64
1702604400000|2023-12-15 01:40:00|4543.3|4541.3|4543.3|4541.3|4543.3|4541.3|4542.3|4540.3|141
1702604700000|2023-12-15 01:45:00|4544.3|4542.3|4544.3|4542.3|4544.3|4542.3|4544.3|4542.3|58
1702605000000|2023-12-15 01:50:00|||||||||1
1702605300000|2023-12-15 01:55:00|4545.3|4543.3|4544.3|4542.3|4545.3|4543.3|4544.3|4542.3|128
1702605600000|2023-12-15 02:00:00|4545.3|4543.3|4545.3|4543.3|4545.3|4543.3|4545.3|4543.3|29
1702605900000|2023-12-15 02:05:00|4546.3|4544.3|4546.3|4544.3|4546.3|4544.3|4545.3|4543.3|283
1702606200000|2023-12-15 02:10:00|4547.3|4545.3|4547.3|4545.3|4547.3|4545.3|4546.3|4544.3|135
1702606500000|2023-12-15 02:15:00|4548.3|4546.3|4547.3|4545.3|4548.3|4546.3|4547.3|4545.3|196
1702606800000|2023-12-15 02:20:00|||||||||15
1702607100000|2023-12-15 02:25:00|4548.3|4546.3|4547.3|4545.3|4548.3|4546.3|4547.3|4545.3|129
1702607400000|2023-12-15 02:30:00|4546.3|4544.3|4546.3|4544.3|4546.3|4544.3|4546.3|4544.3|103
1702607700000|2023-12-15 02:35:00|4545.3|4543.3|4545.3|4543.3|4546.3|4544.3|4544.3|4542.3|100
1702608000000|2023-12-15 02:40:00|4546.3|4544.3|4545.3|4543.3|4546.3|4544.3|4545.3|4543.3|230
1702608300000|2023-12-15 02:45:00|4546.3|4544.3|4546.3|4544.3|4546.3|4544.3|4545.3|4543.3|78
1702608600000|2023-12-15 02:50:00|||||||||62
1702608900000|2023-12-15 02:55:00|4547.3|4545.3|4547.3|4545.3|4547.3|4545.3|4546.3|4544.3|157
1702609200000|2023-12-15 03:00:00|4546.3|4544.3|4546.3|4544.3|4546.3|4544.3|4546.3|4544.3|50
1702609500000|2023-12-15 03:05:00|4547.3|4545.3|4546.3|4544.3|4547.3|4545.3|4546.3|4544.3|142
1702609800000|2023-12-15 03:10:00|4547.3|4545.3|4548.3|4546.3|4548.3|4546.3|4547.3|4545.3|150
1702610100000|2023-12-15 03:15:00|4549.3|4547.3|4548.3|4546.3|4549.3|4547.3|4548.3|4546.3|241
1702610400000|2023-12-15 03:20:00|4547.3|4545.3|4548.3|4546.3|4548.3|4546.3|4547.3|4545.3|261
1702610700000|2023-12-15 03:25:00|4548.8|4546.8|4549.3|4547.3|4549.3|4547.3|4548.3|4546.3|120
1702611000000|2023-12-15 03:30:00|4548.3|4546.3|4549.3|4547.3|4549.3|4547.3|4548.3|4546.3|91
1702611300000|2023-12-15 03:35:00|4548.3|4546.3|4548.3|4546.3|4548.3|4546.3|4548.3|4546.3|30
1702611600000|2023-12-15 03:40:00|4549.3|4547.3|4549.3|4547.3|4549.3|4547.3|4548.3|4546.3|93
1702611900000|2023-12-15 03:45:00|||||||||102
1702612200000|2023-12-15 03:50:00|||||||||17
1702612500000|2023-12-15 03:55:00|4550.3|4548.3|4550.3|4548.3|4550.3|4548.3|4550.3|4548.3|176
1702612800000|2023-12-15 04:00:00|4549.3|4547.3|4549.3|4547.3|4549.3|4547.3|4549.3|4547.3|109
1702613100000|2023-12-15 04:05:00|||||||||19
1702613400000|2023-12-15 04:10:00|4550.3|4548.3|4550.3|4548.3|4550.3|4548.3|4550.3|4548.3|86
1702613700000|2023-12-15 04:15:00|4549.3|4547.3|4549.3|4547.3|4549.3|4547.3|4549.3|4547.3|77
1702614300000|2023-12-15 04:25:00|||||||||2
1702614900000|2023-12-15 04:35:00|4550.3|4548.3|4549.3|4547.3|4550.3|4548.3|4549.3|4547.3|133
1702615500000|2023-12-15 04:45:00|4548.3|4546.3|4548.3|4546.3|4548.3|4546.3|4548.3|4546.3|81
1702615800000|2023-12-15 04:50:00|||||||||4
1702616100000|2023-12-15 04:55:00|4549.3|4547.3|4549.3|4547.3|4549.3|4547.3|4548.3|4546.3|243
1702616400000|2023-12-15 05:00:00|4548.8|4546.8|4548.3|4546.3|4549.3|4547.3|4548.3|4546.3|92
1702616700000|2023-12-15 05:05:00|4549.3|4547.3|4549.3|4547.3|4549.3|4547.3|4549.3|4547.3|27
1702617000000|2023-12-15 05:10:00|4548.3|4546.3|4548.3|4546.3|4548.3|4546.3|4548.3|4546.3|125
1702617300000|2023-12-15 05:15:00|4549.3|4547.3|4548.3|4546.3|4549.3|4547.3|4548.3|4546.3|123
1702617600000|2023-12-15 05:20:00|4547.3|4545.3|4546.3|4544.3|4547.3|4545.3|4546.3|4544.3|257
1702617900000|2023-12-15 05:25:00|||||||||12
1702618200000|2023-12-15 05:30:00|4547.3|4545.3|4546.3|4544.3|4547.3|4545.3|4546.3|4544.3|128
1702618500000|2023-12-15 05:35:00|4547.3|4545.3|4546.3|4544.3|4547.3|4545.3|4546.3|4544.3|100
1702618800000|2023-12-15 05:40:00|4546.8|4544.8|4547.3|4545.3|4547.3|4545.3|4546.3|4544.3|31
1702619100000|2023-12-15 05:45:00|4546.8|4544.8|4548.3|4546.3|4548.3|4546.3|4546.8|4544.8|121
1702619400000|2023-12-15 05:50:00|4549.3|4547.3|4549.3|4547.3|4549.3|4547.3|4549.3|4547.3|59
1702619700000|2023-12-15 05:55:00|4550.3|4548.3|4550.3|4548.3|4550.3|4548.3|4549.3|4547.3|64
1702620000000|2023-12-15 06:00:00|4549.3|4547.3|4548.3|4546.3|4549.3|4547.3|4548.3|4546.3|152
1702620300000|2023-12-15 06:05:00|4549.3|4547.3|4549.3|4547.3|4549.3|4547.3|4549.3|4547.3|86
1702620600000|2023-12-15 06:10:00|4548.3|4546.3|4548.3|4546.3|4548.3|4546.3|4547.3|4545.3|192
1702620900000|2023-12-15 06:15:00|4547.8|4545.8|4547.3|4545.3|4548.3|4546.3|4547.3|4545.3|117
1702621200000|2023-12-15 06:20:00|||||||||200
1702621500000|2023-12-15 06:25:00|4545.3|4543.3|4545.3|4543.3|4545.3|4543.3|4545.3|4543.3|309
1702621800000|2023-12-15 06:30:00|4546.3|4544.3|4546.3|4544.3|4546.3|4544.3|4545.3|4543.3|174
1702622100000|2023-12-15 06:35:00|||||||||3
1702622400000|2023-12-15 06:40:00|||||||||104
1702622700000|2023-12-15 06:45:00|4545.3|4543.3|4545.3|4543.3|4545.3|4543.3|4544.3|4542.3|78
1702623000000|2023-12-15 06:50:00|4544.3|4542.3|4544.3|4542.3|4545.3|4543.3|4544.3|4542.3|309
1702623300000|2023-12-15 06:55:00|4543.3|4541.3|4542.3|4540.3|4543.3|4541.3|4542.3|4540.3|256
1702623600000|2023-12-15 07:00:00|4542.05|4540.55|4544.05|4542.55|4545.05|4543.55|4542.05|4540.55|1867
1702623900000|2023-12-15 07:05:00|4545.05|4543.55|4549.05|4547.55|4549.05|4547.55|4545.05|4543.55|1411
1702624200000|2023-12-15 07:10:00|4550.05|4548.55|4551.05|4549.55|4552.05|4550.55|4550.05|4548.55|810
1702624500000|2023-12-15 07:15:00|4552.05|4550.55|4553.05|4551.55|4553.05|4551.55|4551.05|4549.55|665
1702624800000|2023-12-15 07:20:00|4552.05|4550.55|4551.05|4549.55|4553.05|4551.55|4551.05|4549.55|893
1702625100000|2023-12-15 07:25:00|4552.05|4550.55|4554.05|4552.55|4554.05|4552.55|4552.05|4550.55|890
1702625400000|2023-12-15 07:30:00|4553.05|4551.55|4554.05|4552.55|4554.05|4552.55|4553.05|4551.55|758
1702625700000|2023-12-15 07:35:00|4555.05|4553.55|4555.05|4553.55|4556.05|4554.55|4554.05|4552.55|917
1702626000000|2023-12-15 07:40:00|4556.05|4554.55|4558.05|4556.55|4559.05|4557.55|4556.05|4554.55|1951
1702626300000|2023-12-15 07:45:00|4558.55|4557.05|4559.05|4557.55|4559.05|4557.55|4557.05|4555.55|1864
1702626600000|2023-12-15 07:50:00|4560.05|4558.55|4559.05|4557.55|4560.05|4558.55|4558.05|4556.55|3535
1702626900000|2023-12-15 07:55:00|4558.55|4557.05|4559.05|4557.55|4561.05|4559.55|4558.55|4557.05|3889
1702627200000|2023-12-15 08:00:00|4560.05|4558.55|4562.05|4560.55|4563.05|4561.55|4559.05|4557.55|17229
1702627500000|2023-12-15 08:05:00|4561.05|4559.55|4559.05|4557.55|4562.05|4560.55|4557.05|4555.55|10847
1702627800000|2023-12-15 08:10:00|4560.05|4558.55|4556.05|4554.55|4560.05|4558.55|4556.05|4554.55|6732
1702628100000|2023-12-15 08:15:00|4557.05|4555.55|4560.05|4558.55|4562.05|4560.55|4556.05|4554.55|9507
1702628400000|2023-12-15 08:20:00|4559.05|4557.55|4554.05|4552.55|4560.05|4558.55|4553.05|4551.55|8248
1702628700000|2023-12-15 08:25:00|4555.05|4553.55|4556.05|4554.55|4559.05|4557.55|4554.05|4552.55|8164
1702629000000|2023-12-15 08:30:00|4556.55|4555.05|4558.05|4556.55|4561.05|4559.55|4556.55|4555.05|9090
1702629300000|2023-12-15 08:35:00|4559.05|4557.55|4557.05|4555.55|4559.05|4557.55|4554.05|4552.55|8360
1702629600000|2023-12-15 08:40:00|4558.05|4556.55|4562.05|4560.55|4562.05|4560.55|4558.05|4556.55|5784
1702629900000|2023-12-15 08:45:00|4561.05|4559.55|4558.05|4556.55|4561.05|4559.55|4558.05|4556.55|4013
1702630200000|2023-12-15 08:50:00|4559.05|4557.55|4565.05|4563.55|4565.05|4563.55|4558.05|4556.55|7144
1702630500000|2023-12-15 08:55:00|4566.05|4564.55|4564.05|4562.55|4568.05|4566.55|4564.05|4562.55|11689
1702630800000|2023-12-15 09:00:00|4563.05|4561.55|4560.05|4558.55|4564.05|4562.55|4560.05|4558.55|7276
1702631100000|2023-12-15 09:05:00|4559.05|4557.55|4562.05|4560.55|4563.05|4561.55|4559.05|4557.55|7795
1702631400000|2023-12-15 09:10:00|4563.05|4561.55|4563.05|4561.55|4564.05|4562.55|4561.05|4559.55|5824
1702631700000|2023-12-15 09:15:00|4562.05|4560.55|4561.05|4559.55|4563.05|4561.55|4560.05|4558.55|5339
1702632000000|2023-12-15 09:20:00|4562.05|4560.55|4562.05|4560.55|4563.05|4561.55|4561.05|4559.55|4552
1702632300000|2023-12-15 09:25:00|4563.05|4561.55|4561.05|4559.55|4564.05|4562.55|4560.05|4558.55|8166
1702632600000|2023-12-15 09:30:00|4560.05|4558.55|4560.05|4558.55|4561.05|4559.55|4556.05|4554.55|7522
1702632900000|2023-12-15 09:35:00|4561.05|4559.55|4560.05|4558.55|4562.05|4560.55|4559.05|4557.55|6175
1702633200000|2023-12-15 09:40:00|4559.05|4557.55|4560.05|4558.55|4560.05|4558.55|4557.05|4555.55|5870
1702633500000|2023-12-15 09:45:00|4561.05|4559.55|4561.05|4559.55|4562.05|4560.55|4561.05|4559.55|2171
1702633800000|2023-12-15 09:50:00|4560.05|4558.55|4565.05|4563.55|4565.05|4563.55|4560.05|4558.55|6710
1702634100000|2023-12-15 09:55:00|4565.55|4564.05|4566.05|4564.55|4567.05|4565.55|4565.05|4563.55|5150
1702634400000|2023-12-15 10:00:00|4565.05|4563.55|4568.05|4566.55|4568.05|4566.55|4565.05|4563.55|5861
1702634700000|2023-12-15 10:05:00|4569.05|4567.55|4570.05|4568.55|4571.05|4569.55|4568.05|4566.55|5103
1702635000000|2023-12-15 10:10:00|4571.05|4569.55|4573.05|4571.55|4574.05|4572.55|4571.05|4569.55|18811
1702635300000|2023-12-15 10:15:00|4574.05|4572.55|4576.05|4574.55|4576.05|4574.55|4573.05|4571.55|12155
1702635600000|2023-12-15 10:20:00|4575.05|4573.55|4570.05|4568.55|4575.05|4573.55|4570.05|4568.55|8917
1702635900000|2023-12-15 10:25:00|4571.05|4569.55|4578.05|4576.55|4579.05|4577.55|4571.05|4569.55|16591
1702636200000|2023-12-15 10:30:00|4579.05|4577.55|4574.05|4572.55|4579.05|4577.55|4574.05|4572.55|13237
1702636500000|2023-12-15 10:35:00|4575.05|4573.55|4574.05|4572.55|4575.05|4573.55|4574.05|4572.55|7473
1702636800000|2023-12-15 10:40:00|4573.05|4571.55|4572.05|4570.55|4574.05|4572.55|4572.05|4570.55|7578
1702637100000|2023-12-15 10:45:00|4571.05|4569.55|4575.05|4573.55|4575.05|4573.55|4569.05|4567.55|17615
1702637400000|2023-12-15 10:50:00|4576.05|4574.55|4572.05|4570.55|4578.05|4576.55|4572.05|4570.55|31301
1702637700000|2023-12-15 10:55:00|4573.05|4571.55|4572.05|4570.55|4574.05|4572.55|4572.05|4570.55|36982
1702638000000|2023-12-15 11:00:00|4571.05|4569.55|4569.05|4567.55|4571.05|4569.55|4568.05|4566.55|16940
1702638300000|2023-12-15 11:05:00|4570.05|4568.55|4570.05|4568.55|4571.05|4569.55|4569.05|4567.55|7599
1702638600000|2023-12-15 11:10:00|4569.05|4567.55|4568.05|4566.55|4570.05|4568.55|4568.05|4566.55|3019
1702638900000|2023-12-15 11:15:00|4567.05|4565.55|4568.05|4566.55|4569.05|4567.55|4567.05|4565.55|7343
1702639200000|2023-12-15 11:20:00|4567.05|4565.55|4565.05|4563.55|4567.05|4565.55|4564.05|4562.55|4069
1702639500000|2023-12-15 11:25:00|4564.05|4562.55|4564.05|4562.55|4565.05|4563.55|4563.05|4561.55|3881
1702639800000|2023-12-15 11:30:00|4563.05|4561.55|4563.05|4561.55|4564.05|4562.55|4563.05|4561.55|3189
1702640100000|2023-12-15 11:35:00|4562.05|4560.55|4560.05|4558.55|4562.05|4560.55|4559.05|4557.55|6630
1702640400000|2023-12-15 11:40:00|4561.05|4559.55|4559.05|4557.55|4561.05|4559.55|4558.05|4556.55|3237
1702640700000|2023-12-15 11:45:00|4560.05|4558.55|4564.05|4562.55|4564.05|4562.55|4560.05|4558.55|5787
1702641000000|2023-12-15 11:50:00|4565.05|4563.55|4567.05|4565.55|4568.05|4566.55|4565.05|4563.55|6036
1702641300000|2023-12-15 11:55:00|4566.05|4564.55|4563.05|4561.55|4566.05|4564.55|4562.05|4560.55|5129
1702641600000|2023-12-15 12:00:00|4562.05|4560.55|4559.05|4557.55|4563.05|4561.55|4558.05|4556.55|9238
1702641900000|2023-12-15 12:05:00|4560.05|4558.55|4564.05|4562.55|4564.05|4562.55|4560.05|4558.55|4000
1702642200000|2023-12-15 12:10:00|4563.05|4561.55|4558.05|4556.55|4563.05|4561.55|4558.05|4556.55|2439
1702642500000|2023-12-15 12:15:00|4559.05|4557.55|4560.05|4558.55|4561.05|4559.55|4558.05|4556.55|3039
1702642800000|2023-12-15 12:20:00|4561.05|4559.55|4562.05|4560.55|4563.05|4561.55|4560.05|4558.55|2539
1702643100000|2023-12-15 12:25:00|4563.05|4561.55|4560.05|4558.55|4563.05|4561.55|4560.05|4558.55|2611
1702643400000|2023-12-15 12:30:00|4561.05|4559.55|4558.05|4556.55|4561.05|4559.55|4557.05|4555.55|4335
1702643700000|2023-12-15 12:35:00|4557.05|4555.55|4556.05|4554.55|4558.05|4556.55|4556.05|4554.55|3102
1702644000000|2023-12-15 12:40:00|4555.05|4553.55|4555.05|4553.55|4556.05|4554.55|4555.05|4553.55|4940
1702644300000|2023-12-15 12:45:00|4554.05|4552.55|4552.05|4550.55|4555.05|4553.55|4551.05|4549.55|7789
1702644600000|2023-12-15 12:50:00|4553.05|4551.55|4553.05|4551.55|4554.05|4552.55|4553.05|4551.55|7972
1702644900000|2023-12-15 12:55:00|4552.05|4550.55|4552.05|4550.55|4553.05|4551.55|4552.05|4550.55|4827
1702645200000|2023-12-15 13:00:00|4553.05|4551.55|4547.05|4545.55|4553.05|4551.55|4546.05|4544.55|4072
1702645500000|2023-12-15 13:05:00|4548.05|4546.55|4548.05|4546.55|4548.05|4546.55|4546.05|4544.55|4979
1702645800000|2023-12-15 13:10:00|4549.05|4547.55|4549.05|4547.55|4551.05|4549.55|4548.05|4546.55|5181
1702646100000|2023-12-15 13:15:00|4548.05|4546.55|4548.05|4546.55|4549.05|4547.55|4548.05|4546.55|3183
1702646400000|2023-12-15 13:20:00|4547.05|4545.55|4550.05|4548.55|4550.05|4548.55|4547.05|4545.55|2774
1702646700000|2023-12-15 13:25:00|4551.05|4549.55|4555.05|4553.55|4555.05|4553.55|4551.05|4549.55|2977
1702647000000|2023-12-15 13:30:00|4556.05|4554.55|4551.05|4549.55|4556.05|4554.55|4550.05|4548.55|5138
1702647300000|2023-12-15 13:35:00|4552.05|4550.55|4545.05|4543.55|4553.05|4551.55|4545.05|4543.55|5329
1702647600000|2023-12-15 13:40:00|4544.05|4542.55|4544.05|4542.55|4546.05|4544.55|4541.05|4539.55|8596
1702647900000|2023-12-15 13:45:00|4545.05|4543.55|4543.05|4541.55|4546.05|4544.55|4543.05|4541.55|12601
1702648200000|2023-12-15 13:50:00|4544.05|4542.55|4545.05|4543.55|4546.05|4544.55|4543.05|4541.55|14295
1702648500000|2023-12-15 13:55:00|4545.55|4544.05|4544.05|4542.55|4547.05|4545.55|4543.05|4541.55|4476
1702648800000|2023-12-15 14:00:00|4545.05|4543.55|4542.05|4540.55|4545.05|4543.55|4542.05|4540.55|3185
1702649100000|2023-12-15 14:05:00|4541.05|4539.55|4547.05|4545.55|4547.05|4545.55|4540.05|4538.55|6900
1702649400000|2023-12-15 14:10:00|4546.05|4544.55|4546.05|4544.55|4547.05|4545.55|4546.05|4544.55|2774
1702649700000|2023-12-15 14:15:00|4547.05|4545.55|4549.05|4547.55|4550.05|4548.55|4547.05|4545.55|6965
1702650000000|2023-12-15 14:20:00|4550.05|4548.55|4545.05|4543.55|4550.05|4548.55|4545.05|4543.55|5729
1702650300000|2023-12-15 14:25:00|4544.05|4542.55|4544.55|4543.05|4545.05|4543.55|4542.05|4540.55|6685
1702650600000|2023-12-15 14:30:00|4545.05|4543.55|4545.55|4544.05|4549.55|4548.05|4544.55|4543.05|10661
1702650900000|2023-12-15 14:35:00|4544.55|4543.05|4548.55|4547.05|4548.55|4547.05|4543.55|4542.05|7097
1702651200000|2023-12-15 14:40:00|4547.55|4546.05|4549.55|4548.05|4553.55|4552.05|4547.55|4546.05|5366
1702651500000|2023-12-15 14:45:00|4548.55|4547.05|4548.55|4547.05|4551.05|4549.55|4545.55|4544.05|4947
1702651800000|2023-12-15 14:50:00|4549.55|4548.05|4552.55|4551.05|4553.55|4552.05|4546.55|4545.05|3535
1702652100000|2023-12-15 14:55:00|4553.55|4552.05|4551.55|4550.05|4555.55|4554.05|4550.55|4549.05|6355
1702652400000|2023-12-15 15:00:00|4552.55|4551.05|4555.55|4554.05|4556.55|4555.05|4552.55|4551.05|5266
1702652700000|2023-12-15 15:05:00|4556.55|4555.05|4557.55|4556.05|4559.55|4558.05|4556.55|4555.05|7822
1702653000000|2023-12-15 15:10:00|4557.19|4555.69|4556.19|4554.69|4557.19|4555.69|4552.19|4550.69|11186
1702653300000|2023-12-15 15:15:00|4555.19|4553.69|4551.19|4549.69|4555.19|4553.69|4551.19|4549.69|5784
1702653600000|2023-12-15 15:20:00|4551.69|4550.19|4550.19|4548.69|4552.19|4550.69|4550.19|4548.69|2978
1702653900000|2023-12-15 15:25:00|4551.19|4549.69|4559.19|4557.69|4561.19|4559.69|4550.19|4548.69|10545
1702654200000|2023-12-15 15:30:00|4558.19|4556.69|4557.19|4555.69|4559.19|4557.69|4555.19|4553.69|3447
1702654500000|2023-12-15 15:35:00|4558.19|4556.69|4556.19|4554.69|4558.19|4556.69|4556.19|4554.69|3775
1702654800000|2023-12-15 15:40:00|4557.19|4555.69|4556.19|4554.69|4557.19|4555.69|4555.19|4553.69|2064
1702655100000|2023-12-15 15:45:00|4557.19|4555.69|4555.19|4553.69|4557.19|4555.69|4555.19|4553.69|2978
1702655400000|2023-12-15 15:50:00|4556.19|4554.69|4558.19|4556.69|4559.19|4557.69|4555.19|4553.69|9494
1702655700000|2023-12-15 15:55:00|4557.19|4555.69|4555.19|4553.69|4558.19|4556.69|4555.19|4553.69|6550
1702656000000|2023-12-15 16:00:00|4556.19|4554.69|4559.19|4557.69|4560.19|4558.69|4556.19|4554.69|9593
1702656300000|2023-12-15 16:05:00|4558.19|4556.69|4553.19|4551.69|4558.19|4556.69|4553.19|4551.69|4689
1702656600000|2023-12-15 16:10:00|4552.19|4550.69|4554.19|4552.69|4555.19|4553.69|4552.19|4550.69|8217
1702656900000|2023-12-15 16:15:00|4555.19|4553.69|4552.19|4550.69|4555.19|4553.69|4551.19|4549.69|9306
1702657200000|2023-12-15 16:20:00|4553.19|4551.69|4554.19|4552.69|4554.19|4552.69|4553.19|4551.69|7392
1702657500000|2023-12-15 16:25:00|4555.19|4553.69|4556.19|4554.69|4556.19|4554.69|4554.19|4552.69|29811
1702657800000|2023-12-15 16:30:00|4555.19|4553.69|4551.19|4549.69|4556.19|4554.69|4551.19|4549.69|62702
1702658100000|2023-12-15 16:35:00|4550.19|4548.69|4555.19|4553.69|4557.19|4555.69|4550.19|4548.69|33689
1702658400000|2023-12-15 16:40:00|4554.19|4552.69|4556.19|4554.69|4557.19|4555.69|4554.19|4552.69|9738
1702658700000|2023-12-15 16:45:00|4557.19|4555.69|4556.19|4554.69|4557.19|4555.69|4555.19|4553.69|4749
1702659000000|2023-12-15 16:50:00|4555.19|4553.69|4553.19|4551.69|4555.19|4553.69|4553.19|4551.69|8655
1702659300000|2023-12-15 16:55:00|4552.19|4550.69|4553.19|4551.69|4553.19|4551.69|4552.19|4550.69|4611
1702659600000|2023-12-15 17:00:00|4554.19|4552.69|4550.19|4548.69|4555.19|4553.69|4550.19|4548.69|5707
1702659900000|2023-12-15 17:05:00|4551.19|4549.69|4551.19|4549.69|4552.19|4550.69|4550.19|4548.69|2961
1702660200000|2023-12-15 17:10:00|4552.19|4550.69|4551.19|4549.69|4553.19|4551.69|4551.19|4549.69|1451
1702660500000|2023-12-15 17:15:00|4552.19|4550.69|4553.19|4551.69|4553.19|4551.69|4551.19|4549.69|2203
1702660800000|2023-12-15 17:20:00|4552.19|4550.69|4553.19|4551.69|4553.19|4551.69|4552.19|4550.69|744
1702661100000|2023-12-15 17:25:00|4554.19|4552.69|4553.19|4551.69|4554.19|4552.69|4552.19|4550.69|1345
1702661400000|2023-12-15 17:30:00|4552.19|4550.69|4552.19|4550.69|4553.19|4551.69|4552.19|4550.69|1339
1702661700000|2023-12-15 17:35:00|4551.19|4549.69|4550.69|4549.19|4551.19|4549.69|4550.19|4548.69|1344
1702662000000|2023-12-15 17:40:00|4550.19|4548.69|4550.19|4548.69|4551.19|4549.69|4549.19|4547.69|1087
1702662300000|2023-12-15 17:45:00|4551.19|4549.69|4550.19|4548.69|4551.19|4549.69|4548.19|4546.69|1362
1702662600000|2023-12-15 17:50:00|4551.19|4549.69|4549.19|4547.69|4551.19|4549.69|4549.19|4547.69|673
1702662900000|2023-12-15 17:55:00|4548.19|4546.69|4547.19|4545.69|4548.19|4546.69|4547.19|4545.69|1286
1702663200000|2023-12-15 18:00:00|4548.19|4546.69|4548.19|4546.69|4548.19|4546.69|4547.19|4545.69|763
1702663500000|2023-12-15 18:05:00|4549.19|4547.69|4548.19|4546.69|4550.19|4548.69|4548.19|4546.69|1762
1702663800000|2023-12-15 18:10:00|4548.69|4547.19|4549.19|4547.69|4549.19|4547.69|4547.19|4545.69|759
1702664100000|2023-12-15 18:15:00|4548.69|4547.19|4549.19|4547.69|4550.19|4548.69|4548.19|4546.69|295
1702664400000|2023-12-15 18:20:00|4550.19|4548.69|4551.19|4549.69|4551.19|4549.69|4550.19|4548.69|2830
1702664700000|2023-12-15 18:25:00|4550.19|4548.69|4550.19|4548.69|4551.19|4549.69|4550.19|4548.69|884
1702665000000|2023-12-15 18:30:00|4551.19|4549.69|4550.19|4548.69|4551.19|4549.69|4549.19|4547.69|537
1702665300000|2023-12-15 18:35:00|4549.19|4547.69|4545.19|4543.69|4549.19|4547.69|4545.19|4543.69|2358
1702665600000|2023-12-15 18:40:00|4544.19|4542.69|4542.19|4540.69|4546.19|4544.69|4542.19|4540.69|2279
1702665900000|2023-12-15 18:45:00|4543.19|4541.69|4544.19|4542.69|4544.19|4542.69|4541.19|4539.69|2316
1702666200000|2023-12-15 18:50:00|4545.19|4543.69|4543.19|4541.69|4546.19|4544.69|4542.19|4540.69|2019
1702666500000|2023-12-15 18:55:00|4544.19|4542.69|4542.19|4540.69|4544.19|4542.69|4542.19|4540.69|1751
1702666800000|2023-12-15 19:00:00|4541.19|4539.69|4542.19|4540.69|4543.19|4541.69|4541.19|4539.69|945
1702667100000|2023-12-15 19:05:00|4541.19|4539.69|4542.19|4540.69|4543.19|4541.69|4541.19|4539.69|708
1702667400000|2023-12-15 19:10:00|4543.19|4541.69|4543.19|4541.69|4543.19|4541.69|4542.19|4540.69|264
1702667700000|2023-12-15 19:15:00|4544.19|4542.69|4544.19|4542.69|4545.19|4543.69|4543.19|4541.69|227
1702668000000|2023-12-15 19:20:00|4543.19|4541.69|4543.19|4541.69|4544.19|4542.69|4543.19|4541.69|1396
1702668300000|2023-12-15 19:25:00|4542.19|4540.69|4540.19|4538.69|4543.19|4541.69|4540.19|4538.69|971
1702668600000|2023-12-15 19:30:00|4541.19|4539.69|4542.19|4540.69|4543.19|4541.69|4541.19|4539.69|604
1702668900000|2023-12-15 19:35:00|4543.19|4541.69|4543.19|4541.69|4544.19|4542.69|4543.19|4541.69|368
1702669200000|2023-12-15 19:40:00|4544.19|4542.69|4544.19|4542.69|4545.19|4543.69|4543.19|4541.69|694
1702669500000|2023-12-15 19:45:00|4543.19|4541.69|4541.19|4539.69|4543.19|4541.69|4541.19|4539.69|1337
1702669800000|2023-12-15 19:50:00|4540.19|4538.69|4540.19|4538.69|4540.19|4538.69|4539.19|4537.69|1213
1702670100000|2023-12-15 19:55:00|4539.19|4537.69|4539.19|4537.69|4540.19|4538.69|4538.19|4536.69|2738
1702670400000|2023-12-15 20:00:00|4540.19|4538.69|4538.19|4536.69|4540.19|4538.69|4538.19|4536.69|917
1702670700000|2023-12-15 20:05:00|4537.19|4535.69|4536.19|4534.69|4537.19|4535.69|4536.19|4534.69|983
1702671000000|2023-12-15 20:10:00|4537.19|4535.69|4537.19|4535.69|4538.19|4536.69|4536.19|4534.69|1748
1702671300000|2023-12-15 20:15:00|4536.19|4534.69|4537.19|4535.69|4537.19|4535.69|4536.19|4534.69|451
1702671600000|2023-12-15 20:20:00|||||||||334
1702671900000|2023-12-15 20:25:00|||||||||549
1702672200000|2023-12-15 20:30:00|4536.19|4534.69|4536.19|4534.69|4537.19|4535.69|4536.19|4534.69|2232
1702672500000|2023-12-15 20:35:00|4535.19|4533.69|4535.19|4533.69|4536.19|4534.69|4534.19|4532.69|2427
1702672800000|2023-12-15 20:40:00|4534.19|4532.69|4534.19|4532.69|4535.19|4533.69|4534.19|4532.69|1857
1702673100000|2023-12-15 20:45:00|4533.19|4531.69|4534.19|4532.69|4534.19|4532.69|4533.19|4531.69|1024
1702673400000|2023-12-15 20:50:00|4535.19|4533.69|4540.19|4538.69|4540.19|4538.69|4535.19|4533.69|6767
1702673700000|2023-12-15 20:55:00|4539.19|4537.69|4537.69|4536.19|4540.19|4538.69|4536.19|4534.69|6336
1702674000000|2023-12-15 21:00:00|4537.94|4534.94|4540.14|4537.14|4541.84|4538.84|4537.24|4534.24|76
1702674300000|2023-12-15 21:05:00|4539.64|4536.64|4541.54|4538.54|4541.84|4538.84|4538.64|4535.64|0
1702674600000|2023-12-15 21:10:00|4541.84|4538.84|4542.24|4539.24|4543.74|4540.74|4541.64|4538.64|0
1702674900000|2023-12-15 21:15:00|4542.54|4539.54|4542.04|4539.04|4543.04|4540.04|4541.34|4538.34|0
1702675200000|2023-12-15 21:20:00|4542.14|4539.14|4542.24|4539.24|4542.54|4539.54|4541.54|4538.54|0
1702675500000|2023-12-15 21:25:00|4542.44|4539.44|4542.74|4539.74|4543.14|4540.14|4542.24|4539.24|0
1702675800000|2023-12-15 21:30:00|4542.64|4539.64|4542.04|4539.04|4543.24|4540.24|4541.84|4538.84|0
1702676100000|2023-12-15 21:35:00|4541.94|4538.94|4541.54|4538.54|4542.24|4539.24|4541.04|4538.04|0
1702676400000|2023-12-15 21:40:00|4541.34|4538.34|4541.54|4538.54|4541.94|4538.94|4541.04|4538.04|0
1702676700000|2023-12-15 21:45:00|4541.34|4538.34|4541.34|4538.34|4541.54|4538.54|4541.04|4538.04|0
1702677000000|2023-12-15 21:50:00|4541.54|4538.54|4541.84|4538.84|4541.84|4538.84|4541.34|4538.34|0
1702677300000|2023-12-15 21:55:00|4541.34|4538.34|4540.54|4537.54|4541.54|4538.54|4540.24|4537.24|0
1702854000000|2023-12-17 23:00:00|4543.04|4540.04|4543.24|4540.24|4544.24|4541.24|4542.04|4539.04|0
1702854300000|2023-12-17 23:05:00|4543.54|4540.54|4543.54|4540.54|4543.74|4540.74|4542.74|4539.74|0
1702854600000|2023-12-17 23:10:00|4543.34|4540.34|4542.44|4539.44|4543.34|4540.34|4542.04|4539.04|0
1702854900000|2023-12-17 23:15:00|4542.34|4539.34|4542.54|4539.54|4542.54|4539.54|4542.04|4539.04|0
1702855200000|2023-12-17 23:20:00|4542.44|4539.44|4540.84|4537.84|4542.54|4539.54|4540.84|4537.84|0
1702855500000|2023-12-17 23:25:00|4540.94|4537.94|4541.14|4538.14|4541.54|4538.54|4540.64|4537.64|0
1702855800000|2023-12-17 23:30:00|4541.24|4538.24|4542.34|4539.34|4542.34|4539.34|4541.14|4538.14|0
1702856100000|2023-12-17 23:35:00|4542.44|4539.44|4543.04|4540.04|4543.54|4540.54|4542.44|4539.44|0
1702856400000|2023-12-17 23:40:00|4542.94|4539.94|4543.24|4540.24|4543.24|4540.24|4542.54|4539.54|0
1702856700000|2023-12-17 23:45:00|4543.04|4540.04|4543.54|4540.54|4543.74|4540.74|4542.74|4539.74|0
1702857000000|2023-12-17 23:50:00|4543.74|4540.74|4543.94|4540.94|4544.74|4541.74|4543.74|4540.74|0
1702857300000|2023-12-17 23:55:00|4544.24|4541.24|4544.94|4541.94|4544.94|4541.94|4543.94|4540.94|0
1702857600000|2023-12-18 00:00:00|4544.74|4541.74|4546.14|4543.14|4546.34|4543.34|4544.44|4541.44|0
1702857900000|2023-12-18 00:05:00|4546.24|4543.24|4547.34|4544.34|4547.54|4544.54|4545.64|4542.64|0
1702858200000|2023-12-18 00:10:00|4547.14|4544.14|4546.34|4543.34|4547.34|4544.34|4546.14|4543.14|0
1702858500000|2023-12-18 00:15:00|4546.44|4543.44|4544.44|4542.44|4546.84|4543.84|4544.44|4542.44|556
1702858800000|2023-12-18 00:20:00|4545.44|4543.44|4545.44|4543.44|4545.44|4543.44|4545.44|4543.44|199
1702859100000|2023-12-18 00:25:00|4546.44|4544.44|4545.44|4543.44|4547.44|4545.44|4545.44|4543.44|539
1702859400000|2023-12-18 00:30:00|4544.44|4542.44|4544.44|4542.44|4545.44|4543.44|4544.44|4542.44|129
1702859700000|2023-12-18 00:35:00|4543.44|4541.44|4544.44|4542.44|4544.44|4542.44|4543.44|4541.44|703
1702860000000|2023-12-18 00:40:00|4543.44|4541.44|4543.44|4541.44|4544.44|4542.44|4543.44|4541.44|118
1702860300000|2023-12-18 00:45:00|4542.44|4540.44|4542.44|4540.44|4542.44|4540.44|4542.44|4540.44|148
1702860600000|2023-12-18 00:50:00|4541.44|4539.44|4541.44|4539.44|4542.44|4540.44|4541.44|4539.44|64
1702860900000|2023-12-18 00:55:00|4542.44|4540.44|4541.44|4539.44|4542.44|4540.44|4541.44|4539.44|117
1702861200000|2023-12-18 01:00:00|4540.44|4538.44|4541.44|4539.44|4541.44|4539.44|4540.44|4538.44|513
1702861500000|2023-12-18 01:05:00|4540.44|4538.44|4538.44|4536.44|4540.44|4538.44|4538.44|4536.44|373
1702861800000|2023-12-18 01:10:00|4539.44|4537.44|4539.44|4537.44|4539.44|4537.44|4539.44|4537.44|62
1702862100000|2023-12-18 01:15:00|4538.44|4536.44|4539.44|4537.44|4539.44|4537.44|4538.44|4536.44|157
1702862400000|2023-12-18 01:20:00|4538.44|4536.44|4539.44|4537.44|4539.44|4537.44|4538.44|4536.44|44
1702862700000|2023-12-18 01:25:00|4538.44|4536.44|4537.44|4535.44|4539.44|4537.44|4537.44|4535.44|130
1702863000000|2023-12-18 01:30:00|4536.44|4534.44|4538.44|4536.44|4538.44|4536.44|4536.44|4534.44|198
1702863300000|2023-12-18 01:35:00|4537.94|4535.94|4537.44|4535.44|4538.44|4536.44|4537.44|4535.44|99
1702863600000|2023-12-18 01:40:00|4536.44|4534.44|4536.44|4534.44|4537.44|4535.44|4536.44|4534.44|46
1702863900000|2023-12-18 01:45:00|4535.44|4533.44|4537.44|4535.44|4537.44|4535.44|4534.44|4532.44|199
1702864200000|2023-12-18 01:50:00|||||||||222
1702864500000|2023-12-18 01:55:00|||||||||6
1702864800000|2023-12-18 02:00:00|4538.44|4536.44|4538.44|4536.44|4538.44|4536.44|4538.44|4536.44|41
1702865100000|2023-12-18 02:05:00|4537.94|4535.94|4537.44|4535.44|4538.44|4536.44|4537.44|4535.44|98
1702865400000|2023-12-18 02:10:00|4538.44|4536.44|4538.44|4536.44|4538.44|4536.44|4537.44|4535.44|71
1702865700000|2023-12-18 02:15:00|4539.44|4537.44|4538.44|4536.44|4539.44|4537.44|4538.44|4536.44|78
1702866000000|2023-12-18 02:20:00|||||||||4
1702866300000|2023-12-18 02:25:00|||||||||10
1702866600000|2023-12-18 02:30:00|||||||||17
1702866900000|2023-12-18 02:35:00|||||||||20
1702867200000|2023-12-18 02:40:00|||||||||18
1702867500000|2023-12-18 02:45:00|||||||||16
1702867800000|2023-12-18 02:50:00|4539.44|4537.44|4538.44|4536.44|4539.44|4537.44|4538.44|4536.44|242
1702868100000|2023-12-18 02:55:00|4539.44|4537.44|4539.44|4537.44|4539.44|4537.44|4539.44|4537.44|161
1702868400000|2023-12-18 03:00:00|4538.44|4536.44|4538.44|4536.44|4538.44|4536.44|4538.44|4536.44|132
1702868700000|2023-12-18 03:05:00|||||||||10
1702869000000|2023-12-18 03:10:00|||||||||17
1702869300000|2023-12-18 03:15:00|4539.44|4537.44|4539.44|4537.44|4539.44|4537.44|4539.44|4537.44|174
1702869600000|2023-12-18 03:20:00|4540.44|4538.44|4541.44|4539.44|4541.44|4539.44|4540.44|4538.44|52
1702869900000|2023-12-18 03:25:00|4542.44|4540.44|4540.44|4538.44|4542.44|4540.44|4540.44|4538.44|294
1702870200000|2023-12-18 03:30:00|4539.44|4537.44|4540.44|4538.44|4540.44|4538.44|4539.44|4537.44|83
1702870500000|2023-12-18 03:35:00|||||||||21
1702870800000|2023-12-18 03:40:00|||||||||13
1702871100000|2023-12-18 03:45:00|4541.44|4539.44|4541.44|4539.44|4541.44|4539.44|4541.44|4539.44|104
1702871400000|2023-12-18 03:50:00|4542.44|4540.44|4543.44|4541.44|4543.44|4541.44|4542.44|4540.44|298
1702871700000|2023-12-18 03:55:00|||||||||10
1702872000000|2023-12-18 04:00:00|||||||||5
1702872300000|2023-12-18 04:05:00|||||||||13
1702872600000|2023-12-18 04:10:00|||||||||21
1702872900000|2023-12-18 04:15:00|||||||||3
1702873200000|2023-12-18 04:20:00|4544.44|4542.44|4544.44|4542.44|4544.44|4542.44|4543.44|4541.44|516
1702873500000|2023-12-18 04:25:00|||||||||3
1702873800000|2023-12-18 04:30:00|4543.44|4541.44|4543.44|4541.44|4543.44|4541.44|4543.44|4541.44|136
1702874100000|2023-12-18 04:35:00|4542.44|4540.44|4542.44|4540.44|4542.44|4540.44|4541.44|4539.44|288
1702874400000|2023-12-18 04:40:00|4543.44|4541.44|4542.44|4540.44|4543.44|4541.44|4542.44|4540.44|99
1702874700000|2023-12-18 04:45:00|||||||||29
1702875000000|2023-12-18 04:50:00|||||||||6
1702875300000|2023-12-18 04:55:00|||||||||62
1702875600000|2023-12-18 05:00:00|4543.44|4541.44|4543.44|4541.44|4543.44|4541.44|4542.44|4540.44|353
1702875900000|2023-12-18 05:05:00|4542.44|4540.44|4542.44|4540.44|4543.44|4541.44|4542.44|4540.44|96
1702876200000|2023-12-18 05:10:00|||||||||25
1702876500000|2023-12-18 05:15:00|4543.44|4541.44|4542.44|4540.44|4543.44|4541.44|4542.44|4540.44|82
1702876800000|2023-12-18 05:20:00|4543.44|4541.44|4542.44|4540.44|4543.44|4541.44|4542.44|4540.44|34
1702877100000|2023-12-18 05:25:00|||||||||16
1702877400000|2023-12-18 05:30:00|4543.44|4541.44|4544.44|4542.44|4544.44|4542.44|4543.44|4541.44|209
1702877700000|2023-12-18 05:35:00|||||||||12
1702878000000|2023-12-18 05:40:00|4543.44|4541.44|4544.44|4542.44|4544.44|4542.44|4543.44|4541.44|244
1702878300000|2023-12-18 05:45:00|||||||||1
1702878600000|2023-12-18 05:50:00|4543.44|4541.44|4543.44|4541.44|4544.44|4542.44|4543.44|4541.44|235
1702878900000|2023-12-18 05:55:00|4544.44|4542.44|4544.44|4542.44|4544.44|4542.44|4543.44|4541.44|340
1702879200000|2023-12-18 06:00:00|||||||||24
1702879500000|2023-12-18 06:05:00|4545.44|4543.44|4544.44|4542.44|4545.44|4543.44|4544.44|4542.44|572
1702879800000|2023-12-18 06:10:00|4545.44|4543.44|4545.44|4543.44|4546.44|4544.44|4545.44|4543.44|104
1702880100000|2023-12-18 06:15:00|4546.44|4544.44|4545.44|4543.44|4546.44|4544.44|4545.44|4543.44|124
1702880400000|2023-12-18 06:20:00|4546.44|4544.44|4545.44|4543.44|4546.44|4544.44|4545.44|4543.44|101
1702880700000|2023-12-18 06:25:00|4544.44|4542.44|4545.44|4543.44|4545.44|4543.44|4544.44|4542.44|148
1702881000000|2023-12-18 06:30:00|4544.44|4542.44|4545.44|4543.44|4545.44|4543.44|4544.44|4542.44|69
1702881300000|2023-12-18 06:35:00|4544.94|4542.94|4544.44|4542.44|4545.44|4543.44|4544.44|4542.44|114
1702881600000|2023-12-18 06:40:00|4543.94|4541.94|4542.44|4540.44|4543.94|4541.94|4542.44|4540.44|168
1702881900000|2023-12-18 06:45:00|4541.44|4539.44|4542.44|4540.44|4542.44|4540.44|4541.44|4539.44|81
1702882200000|2023-12-18 06:50:00|4543.44|4541.44|4542.44|4540.44|4543.44|4541.44|4542.44|4540.44|135
1702882500000|2023-12-18 06:55:00|4542.94|4540.94|4543.44|4541.44|4543.44|4541.44|4542.44|4540.44|126
1702882800000|2023-12-18 07:00:00|4543.19|4541.69|4536.19|4534.69|4543.19|4541.69|4536.19|4534.69|1531
1702883100000|2023-12-18 07:05:00|4535.19|4533.69|4536.19|4534.69|4538.19|4536.69|4535.19|4533.69|1845
1702883400000|2023-12-18 07:10:00|4535.19|4533.69|4537.19|4535.69|4537.19|4535.69|4535.19|4533.69|838
1702883700000|2023-12-18 07:15:00|||||||||461
1702884000000|2023-12-18 07:20:00|4538.19|4536.69|4540.19|4538.69|4541.19|4539.69|4538.19|4536.69|937
1702884300000|2023-12-18 07:25:00|4541.19|4539.69|4542.19|4540.69|4542.19|4540.69|4541.19|4539.69|315
1702884600000|2023-12-18 07:30:00|4543.19|4541.69|4542.19|4540.69|4543.19|4541.69|4542.19|4540.69|696
1702884900000|2023-12-18 07:35:00|4541.19|4539.69|4542.19|4540.69|4542.69|4541.19|4541.19|4539.69|389
1702885200000|2023-12-18 07:40:00|4541.19|4539.69|4543.19|4541.69|4543.19|4541.69|4541.19|4539.69|373
1702885500000|2023-12-18 07:45:00|4542.19|4540.69|4543.19|4541.69|4543.19|4541.69|4542.19|4540.69|527
1702885800000|2023-12-18 07:50:00|4544.19|4542.69|4540.19|4538.69|4544.19|4542.69|4540.19|4538.69|1029
1702886100000|2023-12-18 07:55:00|4539.19|4537.69|4533.19|4531.69|4539.19|4537.69|4533.19|4531.69|1580
1702886400000|2023-12-18 08:00:00|4534.19|4532.69|4534.19|4532.69|4536.19|4534.69|4530.19|4528.69|11255
1702886700000|2023-12-18 08:05:00|4534.69|4533.19|4534.19|4532.69|4535.19|4533.69|4528.19|4526.69|6101
1702887000000|2023-12-18 08:10:00|4535.19|4533.69|4532.19|4530.69|4537.19|4535.69|4530.19|4528.69|5737
1702887300000|2023-12-18 08:15:00|4533.19|4531.69|4533.19|4531.69|4536.19|4534.69|4533.19|4531.69|4105
1702887600000|2023-12-18 08:20:00|4532.19|4530.69|4532.19|4530.69|4535.19|4533.69|4528.19|4526.69|6932
1702887900000|2023-12-18 08:25:00|4531.19|4529.69|4528.19|4526.69|4534.19|4532.69|4528.19|4526.69|4123
1702888200000|2023-12-18 08:30:00|4527.19|4525.69|4531.19|4529.69|4533.19|4531.69|4526.19|4524.69|5087
1702888500000|2023-12-18 08:35:00|4532.19|4530.69|4533.19|4531.69|4533.19|4531.69|4529.19|4527.69|3474
1702888800000|2023-12-18 08:40:00|4532.96|4531.46|4531.96|4530.46|4534.96|4533.46|4530.96|4529.46|3316
1702889100000|2023-12-18 08:45:00|4532.96|4531.46|4535.96|4534.46|4535.96|4534.46|4531.96|4530.46|3925
1702889400000|2023-12-18 08:50:00|4536.96|4535.46|4538.96|4537.46|4539.96|4538.46|4536.96|4535.46|2484
1702889700000|2023-12-18 08:55:00|4537.96|4536.46|4536.96|4535.46|4538.96|4537.46|4535.96|4534.46|3261
1702890000000|2023-12-18 09:00:00|4537.96|4536.46|4533.96|4532.46|4537.96|4536.46|4531.96|4530.46|4585
1702890300000|2023-12-18 09:05:00|4534.96|4533.46|4537.96|4536.46|4538.96|4537.46|4533.96|4532.46|4111
1702890600000|2023-12-18 09:10:00|4538.96|4537.46|4534.96|4533.46|4539.96|4538.46|4533.96|4532.46|3598
1702890900000|2023-12-18 09:15:00|4533.96|4532.46|4531.96|4530.46|4533.96|4532.46|4530.96|4529.46|5810
1702891200000|2023-12-18 09:20:00|4532.96|4531.46|4538.96|4537.46|4538.96|4537.46|4531.96|4530.46|5182
1702891500000|2023-12-18 09:25:00|4539.96|4538.46|4538.96|4537.46|4540.96|4539.46|4538.96|4537.46|3624
1702891800000|2023-12-18 09:30:00|4539.96|4538.46|4537.96|4536.46|4539.96|4538.46|4535.96|4534.46|2968
1702892100000|2023-12-18 09:35:00|4538.96|4537.46|4538.96|4537.46|4539.96|4538.46|4537.96|4536.46|2003
1702892400000|2023-12-18 09:40:00|4539.96|4538.46|4539.96|4538.46|4540.96|4539.46|4539.96|4538.46|921
1702892700000|2023-12-18 09:45:00|4538.96|4537.46|4539.96|4538.46|4541.96|4540.46|4538.96|4537.46|3904
1702893000000|2023-12-18 09:50:00|4540.96|4539.46|4538.96|4537.46|4541.96|4540.46|4538.96|4537.46|2150
1702893300000|2023-12-18 09:55:00|4539.96|4538.46|4537.96|4536.46|4539.96|4538.46|4537.96|4536.46|1726
1702893600000|2023-12-18 10:00:00|4536.96|4535.46|4535.96|4534.46|4537.96|4536.46|4533.96|4532.46|1138
1702893900000|2023-12-18 10:05:00|4534.96|4533.46|4535.96|4534.46|4535.96|4534.46|4533.96|4532.46|1580
1702894200000|2023-12-18 10:10:00|4536.96|4535.46|4537.96|4536.46|4537.96|4536.46|4536.96|4535.46|975
1702894500000|2023-12-18 10:15:00|4538.96|4537.46|4539.96|4538.46|4539.96|4538.46|4538.96|4537.46|2155
1702894800000|2023-12-18 10:20:00|4540.96|4539.46|4541.96|4540.46|4541.96|4540.46|4538.96|4537.46|7586
1702895100000|2023-12-18 10:25:00|4540.96|4539.46|4540.96|4539.46|4541.96|4540.46|4540.96|4539.46|2444
1702895400000|2023-12-18 10:30:00|4541.96|4540.46|4538.96|4537.46|4541.96|4540.46|4538.96|4537.46|2118
1702895700000|2023-12-18 10:35:00|4537.96|4536.46|4538.96|4537.46|4539.96|4538.46|4536.96|4535.46|1685
1702896000000|2023-12-18 10:40:00|4537.96|4536.46|4535.96|4534.46|4537.96|4536.46|4535.96|4534.46|1518
1702896300000|2023-12-18 10:45:00|4534.96|4533.46|4533.96|4532.46|4534.96|4533.46|4532.96|4531.46|1969
1702896600000|2023-12-18 10:50:00|4532.96|4531.46|4532.96|4531.46|4534.96|4533.46|4531.96|4530.46|3934
1702896900000|2023-12-18 10:55:00|4531.96|4530.46|4531.96|4530.46|4532.96|4531.46|4531.96|4530.46|2387
1702897200000|2023-12-18 11:00:00|4530.96|4529.46|4529.96|4528.46|4531.96|4530.46|4529.96|4528.46|3431
1702897500000|2023-12-18 11:05:00|4530.96|4529.46|4533.96|4532.46|4533.96|4532.46|4529.96|4528.46|5236
1702897800000|2023-12-18 11:10:00|4532.96|4531.46|4536.96|4535.46|4536.96|4535.46|4532.96|4531.46|4548
1702898100000|2023-12-18 11:15:00|4535.96|4534.46|4535.96|4534.46|4535.96|4534.46|4533.96|4532.46|2670
1702898400000|2023-12-18 11:20:00|4534.96|4533.46|4537.96|4536.46|4538.96|4537.46|4534.96|4533.46|4385
1702898700000|2023-12-18 11:25:00|4536.96|4535.46|4532.96|4531.46|4536.96|4535.46|4532.96|4531.46|1377
1702899000000|2023-12-18 11:30:00|4533.96|4532.46|4533.96|4532.46|4533.96|4532.46|4531.96|4530.46|1835
1702899300000|2023-12-18 11:35:00|4532.96|4531.46|4533.96|4532.46|4533.96|4532.46|4532.96|4531.46|1163
1702899600000|2023-12-18 11:40:00|4534.96|4533.46|4531.96|4530.46|4534.96|4533.46|4531.96|4530.46|1549
1702899900000|2023-12-18 11:45:00|4532.96|4531.46|4530.96|4529.46|4532.96|4531.46|4530.96|4529.46|829
1702900200000|2023-12-18 11:50:00|4529.96|4528.46|4531.96|4530.46|4531.96|4530.46|4527.96|4526.46|6730
1702900500000|2023-12-18 11:55:00|4530.96|4529.46|4530.96|4529.46|4531.96|4530.46|4527.96|4526.46|3826
1702900800000|2023-12-18 12:00:00|4529.96|4528.46|4531.96|4530.46|4531.96|4530.46|4529.96|4528.46|3591
1702901100000|2023-12-18 12:05:00|4530.96|4529.46|4534.96|4533.46|4534.96|4533.46|4530.96|4529.46|3216
1702901400000|2023-12-18 12:10:00|4535.96|4534.46|4537.96|4536.46|4537.96|4536.46|4533.96|4532.46|3653
1702901700000|2023-12-18 12:15:00|4537.46|4535.96|4536.96|4535.46|4537.96|4536.46|4535.96|4534.46|2181
1702902000000|2023-12-18 12:20:00|4535.96|4534.46|4533.96|4532.46|4536.96|4535.46|4533.96|4532.46|2482
1702902300000|2023-12-18 12:25:00|4533.46|4531.96|4531.96|4530.46|4534.96|4533.46|4531.96|4530.46|4338
1702902600000|2023-12-18 12:30:00|4530.96|4529.46|4528.96|4527.46|4530.96|4529.46|4528.96|4527.46|12353
1702902900000|2023-12-18 12:35:00|4527.96|4526.46|4527.96|4526.46|4528.96|4527.46|4526.96|4525.46|1330
1702903200000|2023-12-18 12:40:00|4528.41|4526.91|4529.41|4527.91|4529.41|4527.91|4527.41|4525.91|1317
1702903500000|2023-12-18 12:45:00|4528.91|4527.41|4527.41|4525.91|4529.41|4527.91|4527.41|4525.91|777
1702903800000|2023-12-18 12:50:00|4528.41|4526.91|4529.41|4527.91|4529.41|4527.91|4527.41|4525.91|1380
1702904100000|2023-12-18 12:55:00|4530.41|4528.91|4532.41|4530.91|4532.41|4530.91|4529.41|4527.91|3189
1702904400000|2023-12-18 13:00:00|4531.41|4529.91|4530.41|4528.91|4532.41|4530.91|4529.41|4527.91|2092
1702904700000|2023-12-18 13:05:00|4529.41|4527.91|4530.41|4528.91|4531.41|4529.91|4528.41|4526.91|3696
1702905000000|2023-12-18 13:10:00|4531.41|4529.91|4532.41|4530.91|4533.41|4531.91|4530.41|4528.91|2558
1702905300000|2023-12-18 13:15:00|4531.41|4529.91|4532.41|4530.91|4532.41|4530.91|4531.41|4529.91|1005
1702905600000|2023-12-18 13:20:00|4531.91|4530.41|4533.41|4531.91|4534.41|4532.91|4531.91|4530.41|1685
1702905900000|2023-12-18 13:25:00|4532.41|4530.91|4533.41|4531.91|4533.41|4531.91|4531.41|4529.91|2162
1702906200000|2023-12-18 13:30:00|4534.41|4532.91|4533.41|4531.91|4536.41|4534.91|4533.41|4531.91|3739
1702906500000|2023-12-18 13:35:00|4532.41|4530.91|4529.41|4527.91|4533.41|4531.91|4528.41|4526.91|3457
1702906800000|2023-12-18 13:40:00|4530.41|4528.91|4527.41|4525.91|4531.41|4529.91|4527.41|4525.91|4682
1702907100000|2023-12-18 13:45:00|4528.41|4526.91|4533.41|4531.91|4533.41|4531.91|4527.41|4525.91|2507
1702907400000|2023-12-18 13:50:00|4534.41|4532.91|4534.41|4532.91|4534.41|4532.91|4533.41|4531.91|2827
1702907700000|2023-12-18 13:55:00|4533.41|4531.91|4533.41|4531.91|4534.41|4532.91|4532.41|4530.91|2376
1702908000000|2023-12-18 14:00:00|4532.41|4530.91|4533.41|4531.91|4534.41|4532.91|4532.41|4530.91|2746
1702908300000|2023-12-18 14:05:00|4532.41|4530.91|4529.41|4527.91|4533.41|4531.91|4528.41|4526.91|2093
1702908600000|2023-12-18 14:10:00|4529.91|4528.41|4527.41|4525.91|4531.41|4529.91|4527.41|4525.91|2281
1702908900000|2023-12-18 14:15:00|4528.41|4526.91|4527.41|4525.91|4529.41|4527.91|4527.41|4525.91|1405
1702909200000|2023-12-18 14:20:00|4528.41|4526.91|4527.41|4525.91|4529.41|4527.91|4527.41|4525.91|4861
1702909500000|2023-12-18 14:25:00|4528.41|4526.91|4527.41|4525.91|4529.41|4527.91|4527.41|4525.91|3464
1702909800000|2023-12-18 14:30:00|4528.41|4526.91|4524.41|4522.91|4528.41|4526.91|4523.41|4521.91|7116
1702910100000|2023-12-18 14:35:00|4523.41|4521.91|4526.41|4524.91|4527.41|4525.91|4523.41|4521.91|8158
1702910400000|2023-12-18 14:40:00|4527.41|4525.91|4526.41|4524.91|4527.41|4525.91|4525.41|4523.91|3081
1702910700000|2023-12-18 14:45:00|4527.41|4525.91|4525.41|4523.91|4529.41|4527.91|4525.41|4523.91|4344
1702911000000|2023-12-18 14:50:00|4526.41|4524.91|4524.41|4522.91|4526.41|4524.91|4523.41|4521.91|7839
1702911300000|2023-12-18 14:55:00|4523.41|4521.91|4522.41|4520.91|4523.41|4521.91|4519.41|4517.91|4451
1702911600000|2023-12-18 15:00:00|4523.41|4521.91|4522.41|4520.91|4524.41|4522.91|4520.41|4518.91|4304
1702911900000|2023-12-18 15:05:00|4521.41|4519.91|4520.41|4518.91|4522.41|4520.91|4519.41|4517.91|4326
1702912200000|2023-12-18 15:10:00|4520.18|4518.68|4515.18|4513.68|4522.18|4520.68|4515.18|4513.68|4804
1702912500000|2023-12-18 15:15:00|4516.18|4514.68|4516.18|4514.68|4519.18|4517.68|4516.18|4514.68|6907
1702912800000|2023-12-18 15:20:00|4515.18|4513.68|4520.18|4518.68|4520.18|4518.68|4513.18|4511.68|5997
1702913100000|2023-12-18 15:25:00|4521.18|4519.68|4522.18|4520.68|4522.18|4520.68|4519.18|4517.68|6797
1702913400000|2023-12-18 15:30:00|4521.18|4519.68|4520.18|4518.68|4522.18|4520.68|4520.18|4518.68|8073
1702913700000|2023-12-18 15:35:00|4521.18|4519.68|4516.18|4514.68|4521.18|4519.68|4515.18|4513.68|5066
1702914000000|2023-12-18 15:40:00|4515.18|4513.68|4521.18|4519.68|4521.18|4519.68|4515.18|4513.68|5792
1702914300000|2023-12-18 15:45:00|4520.18|4518.68|4517.18|4515.68|4520.18|4518.68|4516.18|4514.68|3175
1702914600000|2023-12-18 15:50:00|4516.18|4514.68|4515.18|4513.68|4517.18|4515.68|4515.18|4513.68|2513
1702914900000|2023-12-18 15:55:00|4514.18|4512.68|4517.18|4515.68|4517.18|4515.68|4514.18|4512.68|4091
1702915200000|2023-12-18 16:00:00|4516.18|4514.68|4516.18|4514.68|4518.18|4516.68|4516.18|4514.68|6001
1702915500000|2023-12-18 16:05:00|4517.18|4515.68|4517.18|4515.68|4518.18|4516.68|4516.18|4514.68|2946
1702915800000|2023-12-18 16:10:00|4516.18|4514.68|4522.18|4520.68|4522.18|4520.68|4516.18|4514.68|5942
1702916100000|2023-12-18 16:15:00|4523.18|4521.68|4521.18|4519.68|4523.18|4521.68|4521.18|4519.68|4604
1702916400000|2023-12-18 16:20:00|4520.18|4518.68|4519.18|4517.68|4520.18|4518.68|4519.18|4517.68|11012
1702916700000|2023-12-18 16:25:00|4520.18|4518.68|4520.18|4518.68|4522.18|4520.68|4519.18|4517.68|24333
1702917000000|2023-12-18 16:30:00|4521.18|4519.68|4522.18|4520.68|4523.18|4521.68|4521.18|4519.68|35806
1702917300000|2023-12-18 16:35:00|4521.18|4519.68|4522.18|4520.68|4522.18|4520.68|4521.18|4519.68|15177
1702917600000|2023-12-18 16:40:00|4521.18|4519.68|4523.18|4521.68|4523.18|4521.68|4521.18|4519.68|5285
1702917900000|2023-12-18 16:45:00|4522.18|4520.68|4523.18|4521.68|4523.18|4521.68|4522.18|4520.68|3236
1702918200000|2023-12-18 16:50:00|4524.18|4522.68|4524.18|4522.68|4524.18|4522.68|4523.18|4521.68|5389
1702918500000|2023-12-18 16:55:00|4525.18|4523.68|4525.18|4523.68|4525.18|4523.68|4524.18|4522.68|2342
1702918800000|2023-12-18 17:00:00|4526.18|4524.68|4525.18|4523.68|4526.18|4524.68|4525.18|4523.68|4282
1702919100000|2023-12-18 17:05:00|4524.18|4522.68|4525.18|4523.68|4525.18|4523.68|4524.18|4522.68|1931
1702919400000|2023-12-18 17:10:00|4525.68|4524.18|4526.18|4524.68|4526.18|4524.68|4525.68|4524.18|1288
1702919700000|2023-12-18 17:15:00|||||||||1237
1702920000000|2023-12-18 17:20:00|4527.18|4525.68|4526.18|4524.68|4527.18|4525.68|4526.18|4524.68|6818
1702920300000|2023-12-18 17:25:00|4527.18|4525.68|4527.18|4525.68|4527.18|4525.68|4526.18|4524.68|1841
1702920600000|2023-12-18 17:30:00|||||||||405
1702920900000|2023-12-18 17:35:00|4526.18|4524.68|4526.18|4524.68|4526.18|4524.68|4525.18|4523.68|1791
1702921200000|2023-12-18 17:40:00|||||||||928
1702921500000|2023-12-18 17:45:00|4525.18|4523.68|4524.18|4522.68|4525.18|4523.68|4524.18|4522.68|1733
1702921800000|2023-12-18 17:50:00|||||||||780
1702922100000|2023-12-18 17:55:00|4525.18|4523.68|4524.18|4522.68|4525.18|4523.68|4524.18|4522.68|1414
1702922400000|2023-12-18 18:00:00|4523.18|4521.68|4522.18|4520.68|4523.18|4521.68|4522.18|4520.68|212
1702922700000|2023-12-18 18:05:00|4523.18|4521.68|4522.18|4520.68|4523.18|4521.68|4521.18|4519.68|739
1702923000000|2023-12-18 18:10:00|4523.18|4521.68|4523.18|4521.68|4523.18|4521.68|4523.18|4521.68|130
1702923300000|2023-12-18 18:15:00|4522.18|4520.68|4523.18|4521.68|4523.18|4521.68|4522.18|4520.68|1534
1702923600000|2023-12-18 18:20:00|||||||||292
1702923900000|2023-12-18 18:25:00|4524.18|4522.68|4524.18|4522.68|4524.18|4522.68|4524.18|4522.68|270
1702924200000|2023-12-18 18:30:00|4525.18|4523.68|4524.18|4522.68|4525.18|4523.68|4524.18|4522.68|413
1702924500000|2023-12-18 18:35:00|4525.18|4523.68|4524.18|4522.68|4525.18|4523.68|4524.18|4522.68|427
1702924800000|2023-12-18 18:40:00|4525.18|4523.68|4525.18|4523.68|4525.18|4523.68|4524.18|4522.68|440
1702925100000|2023-12-18 18:45:00|4526.18|4524.68|4526.18|4524.68|4526.18|4524.68|4525.18|4523.68|380
1702925400000|2023-12-18 18:50:00|||||||||197
1702925700000|2023-12-18 18:55:00|||||||||98
1702926000000|2023-12-18 19:00:00|4527.18|4525.68|4527.18|4525.68|4527.18|4525.68|4527.18|4525.68|211
1702926300000|2023-12-18 19:05:00|4528.18|4526.68|4527.18|4525.68|4528.18|4526.68|4527.18|4525.68|723
1702926600000|2023-12-18 19:10:00|4528.18|4526.68|4527.18|4525.68|4528.18|4526.68|4527.18|4525.68|332
1702926900000|2023-12-18 19:15:00|||||||||138
1702927200000|2023-12-18 19:20:00|4528.18|4526.68|4530.18|4528.68|4531.18|4529.68|4528.18|4526.68|1023
1702927500000|2023-12-18 19:25:00|4529.18|4527.68|4528.18|4526.68|4529.18|4527.68|4528.18|4526.68|658
1702927800000|2023-12-18 19:30:00|4527.18|4525.68|4528.18|4526.68|4529.18|4527.68|4527.18|4525.68|1812
1702928100000|2023-12-18 19:35:00|4529.18|4527.68|4529.18|4527.68|4529.18|4527.68|4529.18|4527.68|340
1702928400000|2023-12-18 19:40:00|4530.18|4528.68|4530.18|4528.68|4530.18|4528.68|4529.18|4527.68|749
1702928700000|2023-12-18 19:45:00|4529.18|4527.68|4529.18|4527.68|4529.18|4527.68|4529.18|4527.68|425
1702929000000|2023-12-18 19:50:00|4530.18|4528.68|4530.18|4528.68|4530.18|4528.68|4530.18|4528.68|157
1702929300000|2023-12-18 19:55:00|4529.18|4527.68|4529.18|4527.68|4530.18|4528.68|4529.18|4527.68|378
1702929600000|2023-12-18 20:00:00|4530.18|4528.68|4531.18|4529.68|4531.18|4529.68|4530.18|4528.68|330
1702929900000|2023-12-18 20:05:00|4530.68|4529.18|4531.18|4529.68|4531.18|4529.68|4530.18|4528.68|752
1702930200000|2023-12-18 20:10:00|4532.18|4530.68|4532.18|4530.68|4532.18|4530.68|4532.18|4530.68|659
1702930500000|2023-12-18 20:15:00|||||||||92
1702930800000|2023-12-18 20:20:00|4533.18|4531.68|4533.18|4531.68|4533.18|4531.68|4533.18|4531.68|779
1702931100000|2023-12-18 20:25:00|4534.18|4532.68|4533.18|4531.68|4534.18|4532.68|4533.18|4531.68|453
1702931400000|2023-12-18 20:30:00|4532.18|4530.68|4532.18|4530.68|4533.18|4531.68|4532.18|4530.68|1302
1702931700000|2023-12-18 20:35:00|4531.18|4529.68|4530.18|4528.68|4531.18|4529.68|4530.18|4528.68|545
1702932000000|2023-12-18 20:40:00|4531.18|4529.68|4531.18|4529.68|4531.18|4529.68|4530.18|4528.68|561
1702932300000|2023-12-18 20:45:00|4530.18|4528.68|4530.18|4528.68|4531.18|4529.68|4530.18|4528.68|472
1702932600000|2023-12-18 20:50:00|4529.68|4528.18|4530.18|4528.68|4530.18|4528.68|4529.18|4527.68|731
1702932900000|2023-12-18 20:55:00|4529.18|4527.68|4528.68|4527.18|4530.18|4528.68|4528.18|4526.68|3371
1702933200000|2023-12-18 21:00:00|4529.73|4526.73|4526.63|4523.63|4529.93|4526.93|4526.33|4523.33|75
1702933500000|2023-12-18 21:05:00|4526.83|4523.83|4525.63|4522.63|4526.83|4523.83|4525.43|4522.43|0
1702933800000|2023-12-18 21:10:00|4525.93|4522.93|4526.23|4523.23|4526.63|4523.63|4525.93|4522.93|0
1702934100000|2023-12-18 21:15:00|4526.33|4523.33|4527.03|4524.03|4527.03|4524.03|4526.33|4523.33|0
1702934400000|2023-12-18 21:20:00|4527.33|4524.33|4527.33|4524.33|4527.53|4524.53|4527.03|4524.03|0
1702934700000|2023-12-18 21:25:00|4527.23|4524.23|4527.03|4524.03|4527.83|4524.83|4527.03|4524.03|0
1702935000000|2023-12-18 21:30:00|4527.23|4524.23|4527.03|4524.03|4527.33|4524.33|4527.03|4524.03|0
1702935300000|2023-12-18 21:35:00|4526.93|4523.93|4526.43|4523.43|4527.03|4524.03|4526.33|4523.33|0
1702935600000|2023-12-18 21:40:00|4526.33|4523.33|4526.63|4523.63|4526.83|4523.83|4526.33|4523.33|0
1702935900000|2023-12-18 21:45:00|4526.43|4523.43|4526.63|4523.63|4527.03|4524.03|4526.33|4523.33|0
1702936200000|2023-12-18 21:50:00|4527.03|4524.03|4527.03|4524.03|4527.33|4524.33|4526.83|4523.83|0
1702936500000|2023-12-18 21:55:00|4527.23|4524.23|4527.23|4524.23|4527.63|4524.63|4526.33|4523.33|0
1702936800000|2023-12-18 22:00:00|4527.03|4524.03|4526.73|4523.73|4527.03|4524.03|4526.73|4523.73|0
1702937100000|2023-12-18 22:05:00|4527.03|4524.03|4526.83|4523.83|4527.23|4524.23|4526.83|4523.83|0
1702937700000|2023-12-18 22:15:00|4526.93|4523.93|4526.93|4523.93|4527.03|4524.03|4526.83|4523.83|0
1702938000000|2023-12-18 22:20:00|4527.13|4524.13|4526.93|4523.93|4527.13|4524.13|4526.93|4523.93|0
1702938300000|2023-12-18 22:25:00|4527.03|4524.03|4527.13|4524.13|4527.13|4524.13|4526.93|4523.93|0
1702938600000|2023-12-18 22:30:00|4526.83|4523.83|4526.83|4523.83|4526.83|4523.83|4526.83|4523.83|0
1702938900000|2023-12-18 22:35:00|4527.13|4524.13|4526.93|4523.93|4527.13|4524.13|4526.83|4523.83|0
1702939200000|2023-12-18 22:40:00|4526.83|4523.83|4526.93|4523.93|4526.93|4523.93|4526.83|4523.83|0
1702939500000|2023-12-18 22:45:00|4526.73|4523.73|4526.83|4523.83|4526.93|4523.93|4526.53|4523.53|0
1702939800000|2023-12-18 22:50:00|4526.73|4523.73|4526.93|4523.93|4526.93|4523.93|4526.73|4523.73|0
1702940100000|2023-12-18 22:55:00|4526.83|4523.83|4526.63|4523.63|4526.93|4523.93|4526.63|4523.63|0
1702940400000|2023-12-18 23:00:00|4527.43|4524.43|4527.03|4524.03|4527.43|4524.43|4526.33|4523.33|0
1702940700000|2023-12-18 23:05:00|4527.33|4524.33|4526.63|4523.63|4527.83|4524.83|4526.33|4523.33|0
1702941000000|2023-12-18 23:10:00|4526.43|4523.43|4526.13|4523.13|4526.83|4523.83|4525.93|4522.93|0
1702941300000|2023-12-18 23:15:00|4526.23|4523.23|4526.83|4523.83|4526.83|4523.83|4526.23|4523.23|0
1702941600000|2023-12-18 23:20:00|4526.73|4523.73|4526.83|4523.83|4526.83|4523.83|4526.33|4523.33|0
1702941900000|2023-12-18 23:25:00|4527.03|4524.03|4527.53|4524.53|4527.53|4524.53|4526.83|4523.83|0
1702942200000|2023-12-18 23:30:00|4527.83|4524.83|4527.53|4524.53|4528.03|4525.03|4527.53|4524.53|0
1702942500000|2023-12-18 23:35:00|4527.63|4524.63|4527.83|4524.83|4528.03|4525.03|4527.53|4524.53|0
1702942800000|2023-12-18 23:40:00|4527.93|4524.93|4527.53|4524.53|4528.03|4525.03|4527.53|4524.53|0
1702943100000|2023-12-18 23:45:00|4527.63|4524.63|4527.83|4524.83|4527.83|4524.83|4527.53|4524.53|0
1702943400000|2023-12-18 23:50:00|4527.63|4524.63|4527.33|4524.33|4527.83|4524.83|4527.33|4524.33|0
1702943700000|2023-12-18 23:55:00|4527.43|4524.43|4527.83|4524.83|4527.83|4524.83|4527.33|4524.33|0
1702944000000|2023-12-19 00:00:00|4527.63|4524.63|4527.33|4524.33|4527.83|4524.83|4527.03|4524.03|0
1702944300000|2023-12-19 00:05:00|4527.23|4524.23|4527.03|4524.03|4527.53|4524.53|4526.33|4523.33|0
1702944600000|2023-12-19 00:10:00|4527.23|4524.23|4527.33|4524.33|4527.53|4524.53|4526.83|4523.83|0
1702944900000|2023-12-19 00:15:00|4527.53|4524.53|4527.33|4524.33|4527.53|4524.53|4527.03|4524.03|10
1702945200000|2023-12-19 00:20:00|4527.43|4524.43|4527.53|4524.53|4528.03|4525.03|4527.33|4524.33|23
1702945500000|2023-12-19 00:25:00|4527.83|4524.83|4528.43|4526.43|4528.43|4526.43|4527.43|4524.53|265
1702945800000|2023-12-19 00:30:00|4529.43|4527.43|4529.43|4527.43|4529.43|4527.43|4529.43|4527.43|42
1702946100000|2023-12-19 00:35:00|||||||||4
1702946400000|2023-12-19 00:40:00|4528.43|4526.43|4529.43|4527.43|4529.43|4527.43|4528.43|4526.43|133
1702946700000|2023-12-19 00:45:00|||||||||8
1702947000000|2023-12-19 00:50:00|4530.43|4528.43|4530.43|4528.43|4530.43|4528.43|4530.43|4528.43|165
1702947300000|2023-12-19 00:55:00|4529.43|4527.43|4529.43|4527.43|4529.43|4527.43|4528.43|4526.43|327
1702947600000|2023-12-19 01:00:00|4528.93|4526.93|4528.43|4526.43|4529.43|4527.43|4528.43|4526.43|141
1702947900000|2023-12-19 01:05:00|4527.43|4525.43|4527.43|4525.43|4527.43|4525.43|4527.43|4525.43|211
1702948200000|2023-12-19 01:10:00|||||||||21
1702948500000|2023-12-19 01:15:00|4526.43|4524.43|4526.43|4524.43|4527.43|4525.43|4526.43|4524.43|249
1702948800000|2023-12-19 01:20:00|4527.43|4525.43|4526.43|4524.43|4527.43|4525.43|4526.43|4524.43|83
1702949100000|2023-12-19 01:25:00|4527.43|4525.43|4527.43|4525.43|4527.43|4525.43|4527.43|4525.43|24
1702949400000|2023-12-19 01:30:00|4526.43|4524.43|4526.43|4524.43|4527.43|4525.43|4526.43|4524.43|73
1702949700000|2023-12-19 01:35:00|4527.43|4525.43|4526.43|4524.43|4527.43|4525.43|4526.43|4524.43|54
1702950000000|2023-12-19 01:40:00|||||||||16
1702950300000|2023-12-19 01:45:00|||||||||13
1702950600000|2023-12-19 01:50:00|4527.43|4525.43|4527.43|4525.43|4527.43|4525.43|4527.43|4525.43|64
1702950900000|2023-12-19 01:55:00|||||||||17
1702951200000|2023-12-19 02:00:00|4528.43|4526.43|4528.43|4526.43|4528.43|4526.43|4528.43|4526.43|152
1702951500000|2023-12-19 02:05:00|||||||||25
1702951800000|2023-12-19 02:10:00|4529.43|4527.43|4529.43|4527.43|4529.43|4527.43|4529.43|4527.43|81
1702952100000|2023-12-19 02:15:00|4528.43|4526.43|4528.43|4526.43|4528.43|4526.43|4528.43|4526.43|22
1702952400000|2023-12-19 02:20:00|4527.43|4525.43|4527.43|4525.43|4528.43|4526.43|4527.43|4525.43|82
1702952700000|2023-12-19 02:25:00|4528.43|4526.43|4529.43|4527.43|4529.43|4527.43|4528.43|4526.43|61
1702953000000|2023-12-19 02:30:00|||||||||6
1702953300000|2023-12-19 02:35:00|4530.43|4528.43|4530.43|4528.43|4530.43|4528.43|4530.43|4528.43|71
1702953600000|2023-12-19 02:40:00|4529.43|4527.43|4529.43|4527.43|4530.43|4528.43|4529.43|4527.43|101
1702953900000|2023-12-19 02:45:00|4530.43|4528.43|4532.43|4530.43|4532.43|4530.43|4529.43|4527.43|212
1702954200000|2023-12-19 02:50:00|4533.43|4531.43|4529.43|4527.43|4534.43|4532.43|4529.43|4527.43|581
1702954500000|2023-12-19 02:55:00|4530.43|4528.43|4530.43|4528.43|4530.43|4528.43|4529.43|4527.43|55
1702954800000|2023-12-19 03:00:00|4529.43|4527.43|4529.43|4527.43|4529.93|4527.93|4528.43|4526.43|299
1702955100000|2023-12-19 03:05:00|4530.43|4528.43|4530.43|4528.43|4531.43|4529.43|4530.43|4528.43|94
1702955400000|2023-12-19 03:10:00|4529.43|4527.43|4530.43|4528.43|4530.43|4528.43|4529.43|4527.43|40
1702955700000|2023-12-19 03:15:00|4531.43|4529.43|4530.43|4528.43|4531.43|4529.43|4530.43|4528.43|59
1702956000000|2023-12-19 03:20:00|4531.43|4529.43|4531.43|4529.43|4531.43|4529.43|4530.43|4528.43|80
1702956300000|2023-12-19 03:25:00|4530.93|4528.93|4530.43|4528.43|4530.93|4528.93|4530.43|4528.43|58
1702956600000|2023-12-19 03:30:00|4529.43|4527.43|4529.43|4527.43|4529.43|4527.43|4529.43|4527.43|283
1702956900000|2023-12-19 03:35:00|4530.43|4528.43|4531.43|4529.43|4531.43|4529.43|4530.43|4528.43|198
1702957200000|2023-12-19 03:40:00|4530.43|4528.43|4531.43|4529.43|4531.43|4529.43|4530.43|4528.43|195
1702957500000|2023-12-19 03:45:00|4530.93|4528.93|4530.43|4528.43|4530.93|4528.93|4530.43|4528.43|26
1702957800000|2023-12-19 03:50:00|4529.93|4527.93|4530.43|4528.43|4530.43|4528.43|4529.43|4527.43|128
1702958100000|2023-12-19 03:55:00|4529.43|4527.43|4530.43|4528.43|4530.43|4528.43|4529.43|4527.43|57
1702958400000|2023-12-19 04:00:00|4529.43|4527.43|4529.43|4527.43|4529.43|4527.43|4529.43|4527.43|63
1702958700000|2023-12-19 04:05:00|||||||||36
1702959000000|2023-12-19 04:10:00|4528.43|4526.43|4528.43|4526.43|4529.43|4527.43|4528.43|4526.43|76
1702959300000|2023-12-19 04:15:00|4529.43|4527.43|4529.43|4527.43|4529.93|4527.93|4529.43|4527.43|150
1702959600000|2023-12-19 04:20:00|||||||||26
1702959900000|2023-12-19 04:25:00|||||||||25
1702960200000|2023-12-19 04:30:00|4528.43|4526.43|4528.43|4526.43|4528.43|4526.43|4528.43|4526.43|350
1702960500000|2023-12-19 04:35:00|||||||||27
1702960800000|2023-12-19 04:40:00|||||||||34
1702961100000|2023-12-19 04:45:00|4527.43|4525.43|4528.43|4526.43|4528.43|4526.43|4527.43|4525.43|171
1702961400000|2023-12-19 04:50:00|||||||||33
1702961700000|2023-12-19 04:55:00|||||||||36
1702962000000|2023-12-19 05:00:00|||||||||39
1702962300000|2023-12-19 05:05:00|4527.43|4525.43|4528.43|4526.43|4528.43|4526.43|4527.43|4525.43|134
1702962600000|2023-12-19 05:10:00|4529.43|4527.43|4529.43|4527.43|4529.43|4527.43|4529.43|4527.43|102
1702962900000|2023-12-19 05:15:00|4528.43|4526.43|4529.43|4527.43|4529.43|4527.43|4528.43|4526.43|89
1702963200000|2023-12-19 05:20:00|||||||||58
1702963500000|2023-12-19 05:25:00|4530.43|4528.43|4530.43|4528.43|4530.43|4528.43|4530.43|4528.43|123
1702963800000|2023-12-19 05:30:00|||||||||28
1702964100000|2023-12-19 05:35:00|||||||||25
1702964400000|2023-12-19 05:40:00|||||||||26
1702964700000|2023-12-19 05:45:00|||||||||26
1702965000000|2023-12-19 05:50:00|||||||||23
1702965300000|2023-12-19 05:55:00|||||||||27
1702965600000|2023-12-19 06:00:00|4531.43|4529.43|4530.43|4528.43|4531.43|4529.43|4530.43|4528.43|446
1702965900000|2023-12-19 06:05:00|||||||||160
1702966200000|2023-12-19 06:10:00|||||||||273
1702966500000|2023-12-19 06:15:00|4529.43|4527.43|4527.43|4525.43|4529.43|4527.43|4527.43|4525.43|334
1702966800000|2023-12-19 06:20:00|4527.93|4525.93|4528.43|4526.43|4528.43|4526.43|4527.43|4525.43|117
1702967100000|2023-12-19 06:25:00|||||||||79
1702967400000|2023-12-19 06:30:00|||||||||42
1702967700000|2023-12-19 06:35:00|4527.43|4525.43|4526.43|4524.43|4527.43|4525.43|4525.43|4523.43|276
1702968000000|2023-12-19 06:40:00|4525.43|4523.43|4524.43|4522.43|4525.43|4523.43|4524.43|4522.43|265
1702968300000|2023-12-19 06:45:00|4525.43|4523.43|4525.43|4523.43|4525.43|4523.43|4525.43|4523.43|67
1702968600000|2023-12-19 06:50:00|4526.43|4524.43|4526.43|4524.43|4527.43|4525.43|4526.43|4524.43|233
1702968900000|2023-12-19 06:55:00|4527.43|4525.43|4528.43|4526.43|4528.43|4526.43|4527.43|4525.43|721
1702969200000|2023-12-19 07:00:00|4528.18|4526.68|4531.18|4529.68|4531.18|4529.68|4528.18|4526.68|805
1702969500000|2023-12-19 07:05:00|4530.18|4528.68|4529.18|4527.68|4530.18|4528.68|4528.18|4526.68|956
1702969800000|2023-12-19 07:10:00|4528.18|4526.68|4529.18|4527.68|4529.18|4527.68|4528.18|4526.68|364
1702970100000|2023-12-19 07:15:00|4528.18|4526.68|4528.18|4526.68|4530.18|4528.68|4528.18|4526.68|382
1702970400000|2023-12-19 07:20:00|4527.18|4525.68|4528.18|4526.68|4529.18|4527.68|4527.18|4525.68|455
1702970700000|2023-12-19 07:25:00|4529.18|4527.68|4526.18|4524.68|4529.18|4527.68|4526.18|4524.68|338
1702971000000|2023-12-19 07:30:00|4527.18|4525.68|4527.18|4525.68|4528.18|4526.68|4527.18|4525.68|1637
1702971300000|2023-12-19 07:35:00|4526.18|4524.68|4527.18|4525.68|4528.18|4526.68|4526.18|4524.68|751
1702971600000|2023-12-19 07:40:00|4528.18|4526.68|4528.18|4526.68|4528.18|4526.68|4528.18|4526.68|475
1702971900000|2023-12-19 07:45:00|4527.18|4525.68|4529.18|4527.68|4529.18|4527.68|4527.18|4525.68|449
1702972200000|2023-12-19 07:50:00|4528.18|4526.68|4527.18|4525.68|4529.18|4527.68|4526.18|4524.68|577
1702972500000|2023-12-19 07:55:00|4526.18|4524.68|4524.18|4522.68|4526.18|4524.68|4524.18|4522.68|2056
1702972800000|2023-12-19 08:00:00|4525.18|4523.68|4532.18|4530.68|4532.18|4530.68|4523.18|4521.68|8636
1702973100000|2023-12-19 08:05:00|4531.18|4529.68|4531.18|4529.68|4532.18|4530.68|4527.18|4525.68|5691
1702973400000|2023-12-19 08:10:00|4532.18|4530.68|4533.18|4531.68|4534.18|4532.68|4532.18|4530.68|5871
1702973700000|2023-12-19 08:15:00|4532.18|4530.68|4532.18|4530.68|4533.18|4531.68|4531.18|4529.68|4088
1702974000000|2023-12-19 08:20:00|4531.18|4529.68|4533.18|4531.68|4535.18|4533.68|4530.18|4528.68|5575
1702974300000|2023-12-19 08:25:00|4533.68|4532.18|4536.18|4534.68|4537.18|4535.68|4533.18|4531.68|6849
1702974600000|2023-12-19 08:30:00|4535.18|4533.68|4534.18|4532.68|4536.18|4534.68|4532.18|4530.68|4375
1702974900000|2023-12-19 08:35:00|4535.18|4533.68|4534.18|4532.68|4536.18|4534.68|4534.18|4532.68|3284
1702975200000|2023-12-19 08:40:00|4534.02|4532.52|4531.02|4529.52|4534.02|4532.52|4531.02|4529.52|2987
1702975500000|2023-12-19 08:45:00|4530.02|4528.52|4531.02|4529.52|4531.02|4529.52|4530.02|4528.52|2694
1702975800000|2023-12-19 08:50:00|4532.02|4530.52|4528.02|4526.52|4532.02|4530.52|4528.02|4526.52|2462
1702976100000|2023-12-19 08:55:00|4527.02|4525.52|4524.02|4522.52|4527.02|4525.52|4523.02|4521.52|3518
1702976400000|2023-12-19 09:00:00|4523.02|4521.52|4525.02|4523.52|4526.02|4524.52|4522.02|4520.52|4382
1702976700000|2023-12-19 09:05:00|4526.02|4524.52|4527.02|4525.52|4528.02|4526.52|4526.02|4524.52|1734
1702977000000|2023-12-19 09:10:00|4528.02|4526.52|4530.02|4528.52|4531.02|4529.52|4527.02|4525.52|1991
1702977300000|2023-12-19 09:15:00|4531.02|4529.52|4531.02|4529.52|4532.02|4530.52|4531.02|4529.52|4935
1702977600000|2023-12-19 09:20:00|4532.02|4530.52|4534.02|4532.52|4535.02|4533.52|4532.02|4530.52|3421
1702977900000|2023-12-19 09:25:00|4533.02|4531.52|4530.02|4528.52|4533.02|4531.52|4530.02|4528.52|2626
1702978200000|2023-12-19 09:30:00|4529.02|4527.52|4527.02|4525.52|4530.02|4528.52|4527.02|4525.52|1974
1702978500000|2023-12-19 09:35:00|4528.02|4526.52|4532.02|4530.52|4532.02|4530.52|4527.02|4525.52|3202
1702978800000|2023-12-19 09:40:00|4533.02|4531.52|4531.02|4529.52|4533.02|4531.52|4530.52|4529.02|2602
1702979100000|2023-12-19 09:45:00|4530.02|4528.52|4529.02|4527.52|4531.02|4529.52|4528.02|4526.52|1382
1702979400000|2023-12-19 09:50:00|4530.02|4528.52|4531.02|4529.52|4532.02|4530.52|4529.02|4527.52|2648
1702979700000|2023-12-19 09:55:00|4532.02|4530.52|4530.02|4528.52|4532.02|4530.52|4530.02|4528.52|1266
1702980000000|2023-12-19 10:00:00|4531.02|4529.52|4529.02|4527.52|4533.02|4531.52|4529.02|4527.52|3388
1702980300000|2023-12-19 10:05:00|4530.02|4528.52|4530.02|4528.52|4530.02|4528.52|4528.02|4526.52|2300
1702980600000|2023-12-19 10:10:00|4529.02|4527.52|4532.02|4530.52|4532.02|4530.52|4526.02|4524.52|1813
1702980900000|2023-12-19 10:15:00|4531.02|4529.52|4533.02|4531.52|4533.02|4531.52|4531.02|4529.52|1131
1702981200000|2023-12-19 10:20:00|4534.02|4532.52|4535.02|4533.52|4535.02|4533.52|4533.02|4531.52|3699
1702981500000|2023-12-19 10:25:00|4536.02|4534.52|4536.02|4534.52|4537.02|4535.52|4535.02|4533.52|3092
1702981800000|2023-12-19 10:30:00|4535.52|4534.02|4537.02|4535.52|4537.02|4535.52|4535.52|4534.02|1941
1702982100000|2023-12-19 10:35:00|4536.02|4534.52|4534.02|4532.52|4537.02|4535.52|4533.02|4531.52|2292
1702982400000|2023-12-19 10:40:00|4535.02|4533.52|4532.02|4530.52|4535.02|4533.52|4532.02|4530.52|3991
1702982700000|2023-12-19 10:45:00|4533.02|4531.52|4532.02|4530.52|4533.02|4531.52|4531.02|4529.52|2245
1702983000000|2023-12-19 10:50:00|4531.02|4529.52|4529.02|4527.52|4532.02|4530.52|4528.02|4526.52|1935
1702983300000|2023-12-19 10:55:00|4528.02|4526.52|4531.02|4529.52|4531.02|4529.52|4528.02|4526.52|1344
1702983600000|2023-12-19 11:00:00|4532.02|4530.52|4531.02|4529.52|4533.02|4531.52|4530.02|4528.52|4509
1702983900000|2023-12-19 11:05:00|4530.02|4528.52|4532.02|4530.52|4533.02|4531.52|4530.02|4528.52|1447
1702984200000|2023-12-19 11:10:00|4533.02|4531.52|4531.02|4529.52|4533.02|4531.52|4531.02|4529.52|3666
1702984500000|2023-12-19 11:15:00|4532.02|4530.52|4533.02|4531.52|4533.02|4531.52|4531.02|4529.52|1028
1702984800000|2023-12-19 11:20:00|4532.02|4530.52|4534.02|4532.52|4534.02|4532.52|4532.02|4530.52|1474
1702985100000|2023-12-19 11:25:00|4535.02|4533.52|4535.02|4533.52|4535.02|4533.52|4535.02|4533.52|3716
1702985400000|2023-12-19 11:30:00|4536.02|4534.52|4535.02|4533.52|4536.02|4534.52|4533.02|4531.52|2204
1702985700000|2023-12-19 11:35:00|4534.02|4532.52|4535.02|4533.52|4535.02|4533.52|4533.02|4531.52|2903
1702986000000|2023-12-19 11:40:00|4535.52|4534.02|4536.02|4534.52|4536.02|4534.52|4535.02|4533.52|965
1702986300000|2023-12-19 11:45:00|4535.52|4534.02|4533.02|4531.52|4536.02|4534.52|4533.02|4531.52|4280
1702986600000|2023-12-19 11:50:00|4532.02|4530.52|4533.02|4531.52|4533.02|4531.52|4531.02|4529.52|1766
1702986900000|2023-12-19 11:55:00|4532.02|4530.52|4529.02|4527.52|4532.02|4530.52|4529.02|4527.52|1723
1702987200000|2023-12-19 12:00:00|4528.02|4526.52|4528.02|4526.52|4529.02|4527.52|4528.02|4526.52|2010
1702987500000|2023-12-19 12:05:00|4529.02|4527.52|4528.02|4526.52|4530.02|4528.52|4528.02|4526.52|4616
1702987800000|2023-12-19 12:10:00|4529.02|4527.52|4532.02|4530.52|4532.02|4530.52|4528.02|4526.52|4001
1702988100000|2023-12-19 12:15:00|4531.02|4529.52|4531.02|4529.52|4534.02|4532.52|4531.02|4529.52|2556
1702988400000|2023-12-19 12:20:00|4530.02|4528.52|4533.02|4531.52|4533.02|4531.52|4529.02|4527.52|1475
1702988700000|2023-12-19 12:25:00|4534.02|4532.52|4534.02|4532.52|4534.02|4532.52|4533.02|4531.52|1158
1702989000000|2023-12-19 12:30:00|4535.02|4533.52|4534.02|4532.52|4535.02|4533.52|4534.02|4532.52|2226
1702989300000|2023-12-19 12:35:00|4535.02|4533.52|4536.02|4534.52|4537.02|4535.52|4535.02|4533.52|2195
1702989600000|2023-12-19 12:40:00|4535.86|4534.36|4537.86|4536.36|4537.86|4536.36|4535.86|4534.36|5589
1702989900000|2023-12-19 12:45:00|4536.86|4535.36|4536.86|4535.36|4537.86|4536.36|4535.86|4534.36|2186
1702990200000|2023-12-19 12:50:00|4535.86|4534.36|4535.86|4534.36|4536.86|4535.36|4534.86|4533.36|1067
1702990500000|2023-12-19 12:55:00|4536.86|4535.36|4534.86|4533.36|4536.86|4535.36|4534.86|4533.36|1511
1702990800000|2023-12-19 13:00:00|4535.86|4534.36|4534.86|4533.36|4536.86|4535.36|4533.86|4532.36|5576
1702991100000|2023-12-19 13:05:00|4533.86|4532.36|4533.86|4532.36|4533.86|4532.36|4533.86|4532.36|3780
1702991400000|2023-12-19 13:10:00|4534.86|4533.36|4533.86|4532.36|4535.86|4534.36|4532.86|4531.36|3753
1702991700000|2023-12-19 13:15:00|4534.86|4533.36|4535.86|4534.36|4536.86|4535.36|4534.36|4532.86|3243
1702992000000|2023-12-19 13:20:00|4536.86|4535.36|4536.86|4535.36|4536.86|4535.36|4535.86|4534.36|1059
1702992300000|2023-12-19 13:25:00|4535.86|4534.36|4535.86|4534.36|4535.86|4534.36|4535.86|4534.36|1958
1702992600000|2023-12-19 13:30:00|4534.86|4533.36|4535.86|4534.36|4535.86|4534.36|4533.86|4532.36|7942
1702992900000|2023-12-19 13:35:00|4534.86|4533.36|4533.86|4532.36|4535.86|4534.36|4531.86|4530.36|4765
1702993200000|2023-12-19 13:40:00|4534.86|4533.36|4534.36|4532.86|4534.86|4533.36|4532.86|4531.36|3097
1702993500000|2023-12-19 13:45:00|4534.86|4533.36|4535.86|4534.36|4535.86|4534.36|4533.86|4532.36|1646
1702993800000|2023-12-19 13:50:00|4534.86|4533.36|4536.86|4535.36|4536.86|4535.36|4534.86|4533.36|1898
1702994100000|2023-12-19 13:55:00|4535.86|4534.36|4533.86|4532.36|4535.86|4534.36|4533.86|4532.36|3385
1702994400000|2023-12-19 14:00:00|4533.36|4531.86|4532.86|4531.36|4533.86|4532.36|4532.86|4531.36|4160
1702994700000|2023-12-19 14:05:00|4531.86|4530.36|4532.86|4531.36|4532.86|4531.36|4531.86|4530.36|3381
1702995000000|2023-12-19 14:10:00|4531.86|4530.36|4531.86|4530.36|4532.86|4531.36|4531.86|4530.36|1537
1702995300000|2023-12-19 14:15:00|4532.86|4531.36|4533.86|4532.36|4533.86|4532.36|4532.86|4531.36|1988
1702995600000|2023-12-19 14:20:00|4534.86|4533.36|4530.86|4529.36|4534.86|4533.36|4529.86|4528.36|4849
1702995900000|2023-12-19 14:25:00|4529.86|4528.36|4529.86|4528.36|4530.86|4529.36|4529.86|4528.36|5079
1702996200000|2023-12-19 14:30:00|4530.86|4529.36|4529.86|4528.36|4533.36|4531.86|4528.86|4527.36|6180
1702996500000|2023-12-19 14:35:00|4530.86|4529.36|4533.86|4532.36|4533.86|4532.36|4530.86|4529.36|3011
1702996800000|2023-12-19 14:40:00|4532.86|4531.36|4534.86|4533.36|4535.86|4534.36|4532.86|4531.36|3888
1702997100000|2023-12-19 14:45:00|4533.86|4532.36|4532.86|4531.36|4534.86|4533.36|4532.86|4531.36|11529
1702997400000|2023-12-19 14:50:00|4533.86|4532.36|4535.86|4534.36|4536.86|4535.36|4533.86|4532.36|3532
1702997700000|2023-12-19 14:55:00|4536.86|4535.36|4535.86|4534.36|4536.86|4535.36|4535.86|4534.36|5157
1702998000000|2023-12-19 15:00:00|4534.86|4533.36|4530.86|4529.36|4534.86|4533.36|4530.86|4529.36|7375
1702998300000|2023-12-19 15:05:00|4531.86|4530.36|4534.86|4533.36|4535.86|4534.36|4531.86|4530.36|7064
1702998600000|2023-12-19 15:10:00|4534.56|4533.06|4534.56|4533.06|4535.56|4534.06|4533.56|4532.06|3488
1702998900000|2023-12-19 15:15:00|4535.56|4534.06|4535.56|4534.06|4536.56|4535.06|4534.56|4533.06|2291
1702999200000|2023-12-19 15:20:00|4534.56|4533.06|4538.56|4537.06|4538.56|4537.06|4534.56|4533.06|5026
1702999500000|2023-12-19 15:25:00|4537.56|4536.06|4537.56|4536.06|4538.56|4537.06|4536.56|4535.06|5818
1702999800000|2023-12-19 15:30:00|4536.56|4535.06|4536.56|4535.06|4537.56|4536.06|4535.56|4534.06|4140
1703000100000|2023-12-19 15:35:00|4535.56|4534.06|4534.56|4533.06|4535.56|4534.06|4534.56|4533.06|3166
1703000400000|2023-12-19 15:40:00|4535.56|4534.06|4538.56|4537.06|4539.56|4538.06|4534.56|4533.06|10687
1703000700000|2023-12-19 15:45:00|4539.56|4538.06|4537.56|4536.06|4539.56|4538.06|4536.56|4535.06|8703
1703001000000|2023-12-19 15:50:00|4536.56|4535.06|4535.56|4534.06|4536.56|4535.06|4534.56|4533.06|4941
1703001300000|2023-12-19 15:55:00|4536.56|4535.06|4535.56|4534.06|4536.56|4535.06|4535.56|4534.06|4950
1703001600000|2023-12-19 16:00:00|4536.56|4535.06|4536.56|4535.06|4536.56|4535.06|4534.56|4533.06|6272
1703001900000|2023-12-19 16:05:00|4537.06|4535.56|4536.56|4535.06|4537.56|4536.06|4535.56|4534.06|2311
1703002200000|2023-12-19 16:10:00|4537.56|4536.06|4537.56|4536.06|4538.56|4537.06|4537.56|4536.06|8077
1703002500000|2023-12-19 16:15:00|4538.56|4537.06|4538.56|4537.06|4538.56|4537.06|4537.56|4536.06|4096
1703002800000|2023-12-19 16:20:00|4539.56|4538.06|4537.56|4536.06|4539.56|4538.06|4537.56|4536.06|8752
1703003100000|2023-12-19 16:25:00|4538.56|4537.06|4538.56|4537.06|4539.56|4538.06|4537.56|4536.06|18316
1703003400000|2023-12-19 16:30:00|4539.56|4538.06|4537.56|4536.06|4539.56|4538.06|4536.56|4535.06|43738
1703003700000|2023-12-19 16:35:00|4538.56|4537.06|4539.56|4538.06|4539.56|4538.06|4538.56|4537.06|12959
1703004000000|2023-12-19 16:40:00|4540.56|4539.06|4540.56|4539.06|4540.56|4539.06|4540.56|4539.06|5369
1703004300000|2023-12-19 16:45:00|4539.56|4538.06|4539.56|4538.06|4539.56|4538.06|4539.56|4538.06|3528
1703004600000|2023-12-19 16:50:00|4538.56|4537.06|4539.56|4538.06|4539.56|4538.06|4538.56|4537.06|8911
1703004900000|2023-12-19 16:55:00|4538.56|4537.06|4538.56|4537.06|4538.56|4537.06|4538.56|4537.06|1548
1703005200000|2023-12-19 17:00:00|4537.56|4536.06|4537.56|4536.06|4537.56|4536.06|4536.56|4535.06|4124
1703005500000|2023-12-19 17:05:00|4538.56|4537.06|4537.56|4536.06|4538.56|4537.06|4537.56|4536.06|1319
1703005800000|2023-12-19 17:10:00|4536.56|4535.06|4537.56|4536.06|4537.56|4536.06|4536.56|4535.06|1109
1703006100000|2023-12-19 17:15:00|||||||||419
1703006400000|2023-12-19 17:20:00|4536.56|4535.06|4537.56|4536.06|4537.56|4536.06|4536.56|4535.06|818
1703006700000|2023-12-19 17:25:00|4538.56|4537.06|4538.56|4537.06|4538.56|4537.06|4537.56|4536.06|1024
1703007000000|2023-12-19 17:30:00|4539.56|4538.06|4539.56|4538.06|4539.56|4538.06|4538.56|4537.06|788
1703007300000|2023-12-19 17:35:00|4538.56|4537.06|4538.56|4537.06|4539.56|4538.06|4538.56|4537.06|193
1703007600000|2023-12-19 17:40:00|4539.56|4538.06|4539.56|4538.06|4539.56|4538.06|4539.56|4538.06|221
1703007900000|2023-12-19 17:45:00|||||||||322
1703008200000|2023-12-19 17:50:00|||||||||184
1703008500000|2023-12-19 17:55:00|||||||||641
1703008800000|2023-12-19 18:00:00|4538.56|4537.06|4539.56|4538.06|4539.56|4538.06|4538.56|4537.06|1118
1703009100000|2023-12-19 18:05:00|4539.06|4537.56|4537.56|4536.06|4539.56|4538.06|4537.56|4536.06|416
1703009400000|2023-12-19 18:10:00|4536.56|4535.06|4538.56|4537.06|4538.56|4537.06|4536.56|4535.06|699
1703009700000|2023-12-19 18:15:00|4537.56|4536.06|4538.56|4537.06|4538.56|4537.06|4537.56|4536.06|922
1703010000000|2023-12-19 18:20:00|||||||||31
1703010300000|2023-12-19 18:25:00|4539.56|4538.06|4539.56|4538.06|4539.56|4538.06|4539.56|4538.06|775
1703010600000|2023-12-19 18:30:00|4540.56|4539.06|4540.56|4539.06|4540.56|4539.06|4539.56|4538.06|421
1703010900000|2023-12-19 18:35:00|4539.56|4538.06|4540.56|4539.06|4540.56|4539.06|4539.56|4538.06|749
1703011200000|2023-12-19 18:40:00|||||||||453
1703011500000|2023-12-19 18:45:00|||||||||634
1703011800000|2023-12-19 18:50:00|||||||||719
1703012100000|2023-12-19 18:55:00|4540.06|4538.56|4540.56|4539.06|4540.56|4539.06|4539.56|4538.06|864
1703012400000|2023-12-19 19:00:00|||||||||66
1703012700000|2023-12-19 19:05:00|||||||||165
1703013000000|2023-12-19 19:10:00|4539.56|4538.06|4539.56|4538.06|4539.56|4538.06|4539.56|4538.06|457
1703013300000|2023-12-19 19:15:00|4540.56|4539.06|4540.56|4539.06|4540.56|4539.06|4539.56|4538.06|269
1703013600000|2023-12-19 19:20:00|4541.56|4540.06|4541.56|4540.06|4541.56|4540.06|4541.56|4540.06|504
1703013900000|2023-12-19 19:25:00|4542.56|4541.06|4542.56|4541.06|4542.56|4541.06|4542.56|4541.06|375
1703014200000|2023-12-19 19:30:00|4541.56|4540.06|4543.56|4542.06|4543.56|4542.06|4541.56|4540.06|1918
1703014500000|2023-12-19 19:35:00|||||||||74
1703014800000|2023-12-19 19:40:00|4542.56|4541.06|4542.56|4541.06|4542.56|4541.06|4542.56|4541.06|266
1703015100000|2023-12-19 19:45:00|||||||||272
1703015400000|2023-12-19 19:50:00|||||||||90
1703015700000|2023-12-19 19:55:00|4543.56|4542.06|4543.56|4542.06|4543.56|4542.06|4543.56|4542.06|1889
1703016000000|2023-12-19 20:00:00|4544.56|4543.06|4543.56|4542.06|4544.56|4543.06|4543.56|4542.06|2141
1703016300000|2023-12-19 20:05:00|4544.56|4543.06|4543.56|4542.06|4544.56|4543.06|4542.56|4541.06|551
1703016600000|2023-12-19 20:10:00|4542.56|4541.06|4543.56|4542.06|4543.56|4542.06|4542.56|4541.06|357
1703016900000|2023-12-19 20:15:00|||||||||74
1703017200000|2023-12-19 20:20:00|4542.56|4541.06|4543.56|4542.06|4543.56|4542.06|4542.56|4541.06|369
1703017500000|2023-12-19 20:25:00|4544.56|4543.06|4544.56|4543.06|4544.56|4543.06|4544.56|4543.06|684
1703017800000|2023-12-19 20:30:00|4543.56|4542.06|4545.56|4544.06|4545.56|4544.06|4543.56|4542.06|1125
1703018100000|2023-12-19 20:35:00|4544.56|4543.06|4545.56|4544.06|4545.56|4544.06|4544.56|4543.06|1145
1703018400000|2023-12-19 20:40:00|4546.56|4545.06|4545.56|4544.06|4547.56|4546.06|4545.56|4544.06|1689
1703018700000|2023-12-19 20:45:00|4544.56|4543.06|4543.56|4542.06|4544.56|4543.06|4543.56|4542.06|1244
1703019000000|2023-12-19 20:50:00|4544.56|4543.06|4543.56|4542.06|4544.56|4543.06|4543.56|4542.06|1424
1703019300000|2023-12-19 20:55:00|4544.56|4543.06|4544.56|4543.06|4545.56|4544.06|4544.56|4543.06|3744
1703019600000|2023-12-19 21:00:00|4545.11|4542.11|4542.71|4539.71|4546.01|4543.01|4542.71|4539.71|100
1703019900000|2023-12-19 21:05:00|4542.91|4539.91|4541.01|4538.01|4542.91|4539.91|4541.01|4538.01|0
1703020200000|2023-12-19 21:10:00|4540.91|4537.91|4542.21|4539.21|4542.21|4539.21|4540.81|4537.81|0
1703020500000|2023-12-19 21:15:00|4542.41|4539.41|4542.91|4539.91|4542.91|4539.91|4542.21|4539.21|0
1703020800000|2023-12-19 21:20:00|4542.81|4539.81|4542.71|4539.71|4542.81|4539.81|4542.41|4539.41|0
1703021100000|2023-12-19 21:25:00|4542.91|4539.91|4542.91|4539.91|4543.21|4540.21|4542.81|4539.81|0
1703021400000|2023-12-19 21:30:00|4542.71|4539.71|4542.21|4539.21|4542.71|4539.71|4542.21|4539.21|0
1703021700000|2023-12-19 21:35:00|4542.41|4539.41|4542.21|4539.21|4542.41|4539.41|4542.21|4539.21|0
1703022000000|2023-12-19 21:40:00|4542.31|4539.31|4542.21|4539.21|4542.41|4539.41|4542.21|4539.21|0
1703022300000|2023-12-19 21:45:00|4542.01|4539.01|4542.01|4539.01|4542.21|4539.21|4542.01|4539.01|0
1703022600000|2023-12-19 21:50:00|4542.11|4539.11|4542.21|4539.21|4542.41|4539.41|4542.01|4539.01|0
1703022900000|2023-12-19 21:55:00|4542.31|4539.31|4542.81|4539.81|4543.01|4540.01|4542.21|4539.21|0
1703023200000|2023-12-19 22:00:00|4542.91|4539.91|4542.81|4539.81|4543.31|4540.31|4542.81|4539.81|0
1703023500000|2023-12-19 22:05:00|4542.91|4539.91|4542.91|4539.91|4542.91|4539.91|4542.71|4539.71|0
1703023800000|2023-12-19 22:10:00|4542.81|4539.81|4542.81|4539.81|4543.11|4540.11|4542.71|4539.71|0
1703024100000|2023-12-19 22:15:00|4543.11|4540.11|4543.11|4540.11|4543.21|4540.21|4542.81|4539.81|0
1703024400000|2023-12-19 22:20:00|4543.01|4540.01|4543.41|4540.41|4543.41|4540.41|4543.01|4540.01|0
1703024700000|2023-12-19 22:25:00|4543.51|4540.51|4543.91|4540.91|4543.91|4540.91|4543.41|4540.41|0
1703025000000|2023-12-19 22:30:00|4544.11|4541.11|4544.01|4541.01|4544.11|4541.11|4543.91|4540.91|0
1703025300000|2023-12-19 22:35:00|4544.11|4541.11|4544.21|4541.21|4544.21|4541.21|4544.01|4541.01|0
1703025600000|2023-12-19 22:40:00|4544.11|4541.11|4544.11|4541.11|4544.21|4541.21|4544.01|4541.01|0
1703025900000|2023-12-19 22:45:00|4544.01|4541.01|4543.61|4540.61|4544.01|4541.01|4543.41|4540.41|0
1703026200000|2023-12-19 22:50:00|4543.51|4540.51|4543.51|4540.51|4543.61|4540.61|4543.51|4540.51|0
1703026500000|2023-12-19 22:55:00|4543.61|4540.61|4543.51|4540.51|4543.61|4540.61|4543.51|4540.51|0
1703026800000|2023-12-19 23:00:00|4543.31|4540.31|4542.41|4539.41|4543.31|4540.31|4542.11|4539.11|0
1703027100000|2023-12-19 23:05:00|4542.71|4539.71|4542.71|4539.71|4543.21|4540.21|4542.41|4539.41|0
1703027400000|2023-12-19 23:10:00|4542.61|4539.61|4542.71|4539.71|4542.71|4539.71|4542.21|4539.21|0
1703027700000|2023-12-19 23:15:00|4542.41|4539.41|4543.21|4540.21|4543.21|4540.21|4542.41|4539.41|0
1703028000000|2023-12-19 23:20:00|4542.91|4539.91|4543.61|4540.61|4543.61|4540.61|4542.71|4539.71|0
1703028300000|2023-12-19 23:25:00|4543.81|4540.81|4544.11|4541.11|4544.31|4541.31|4543.81|4540.81|0
1703028600000|2023-12-19 23:30:00|4544.21|4541.21|4543.61|4540.61|4544.31|4541.31|4543.61|4540.61|0
1703028900000|2023-12-19 23:35:00|4543.51|4540.51|4542.71|4539.71|4543.51|4540.51|4542.71|4539.71|0
1703029200000|2023-12-19 23:40:00|4542.41|4539.41|4542.41|4539.41|4542.71|4539.71|4542.21|4539.21|0
1703029500000|2023-12-19 23:45:00|4542.61|4539.61|4542.41|4539.41|4542.71|4539.71|4542.41|4539.41|0
1703029800000|2023-12-19 23:50:00|4542.61|4539.61|4542.71|4539.71|4542.71|4539.71|4542.41|4539.41|0
1703030100000|2023-12-19 23:55:00|4542.61|4539.61|4542.41|4539.41|4542.71|4539.71|4542.41|4539.41|0
1703030400000|2023-12-20 00:00:00|4542.31|4539.31|4543.21|4540.21|4543.21|4540.21|4542.31|4539.31|0
1703030700000|2023-12-20 00:05:00|4543.31|4540.31|4543.41|4540.41|4543.61|4540.61|4543.21|4540.21|0
1703031000000|2023-12-20 00:10:00|4543.21|4540.21|4544.41|4541.41|4544.61|4541.61|4543.21|4540.21|0
1703031300000|2023-12-20 00:15:00|4547.81|4545.81|4546.81|4544.81|4547.81|4545.81|4546.81|4544.81|250
1703031600000|2023-12-20 00:20:00|4547.81|4545.81|4546.81|4544.81|4547.81|4545.81|4546.81|4544.81|59
1703031900000|2023-12-20 00:25:00|||||||||16
1703032200000|2023-12-20 00:30:00|4546.31|4544.31|4546.81|4544.81|4546.81|4544.81|4545.81|4543.81|97
1703032500000|2023-12-20 00:35:00|||||||||70
1703032800000|2023-12-20 00:40:00|4545.81|4543.81|4544.81|4542.81|4545.81|4543.81|4544.81|4542.81|175
1703033100000|2023-12-20 00:45:00|4545.81|4543.81|4545.81|4543.81|4545.81|4543.81|4545.81|4543.81|163
1703033400000|2023-12-20 00:50:00|4544.81|4542.81|4543.81|4541.81|4545.81|4543.81|4543.81|4541.81|90
1703033700000|2023-12-20 00:55:00|||||||||81
1703034000000|2023-12-20 01:00:00|4542.81|4540.81|4540.81|4538.81|4542.81|4540.81|4540.81|4538.81|529
1703034300000|2023-12-20 01:05:00|4541.81|4539.81|4541.81|4539.81|4541.81|4539.81|4540.81|4538.81|403
1703034600000|2023-12-20 01:10:00|4542.81|4540.81|4542.81|4540.81|4542.81|4540.81|4542.81|4540.81|798
1703034900000|2023-12-20 01:15:00|4543.81|4541.81|4543.81|4541.81|4543.81|4541.81|4543.81|4541.81|359
1703035200000|2023-12-20 01:20:00|4544.81|4542.81|4544.81|4542.81|4544.81|4542.81|4543.81|4541.81|248
1703035500000|2023-12-20 01:25:00|4543.81|4541.81|4543.81|4541.81|4543.81|4541.81|4543.81|4541.81|128
1703035800000|2023-12-20 01:30:00|4544.81|4542.81|4543.81|4541.81|4544.81|4542.81|4543.81|4541.81|240
1703036100000|2023-12-20 01:35:00|||||||||14
1703036400000|2023-12-20 01:40:00|4544.81|4542.81|4544.81|4542.81|4545.81|4543.81|4543.81|4541.81|82
1703036700000|2023-12-20 01:45:00|4545.81|4543.81|4545.81|4543.81|4545.81|4543.81|4545.81|4543.81|28
1703037000000|2023-12-20 01:50:00|4546.81|4544.81|4545.81|4543.81|4546.81|4544.81|4545.81|4543.81|40
1703037300000|2023-12-20 01:55:00|4546.81|4544.81|4546.81|4544.81|4546.81|4544.81|4546.81|4544.81|52
1703037600000|2023-12-20 02:00:00|4545.81|4543.81|4545.81|4543.81|4546.81|4544.81|4545.81|4543.81|83
1703037900000|2023-12-20 02:05:00|||||||||7
1703038200000|2023-12-20 02:10:00|4544.81|4542.81|4544.81|4542.81|4544.81|4542.81|4544.81|4542.81|12
1703038500000|2023-12-20 02:15:00|||||||||3
1703038800000|2023-12-20 02:20:00|4545.31|4543.31|4544.81|4542.81|4545.81|4543.81|4544.81|4542.81|97
1703039100000|2023-12-20 02:25:00|||||||||1
1703039400000|2023-12-20 02:30:00|4545.81|4543.81|4545.81|4543.81|4546.81|4544.81|4545.81|4543.81|69
1703039700000|2023-12-20 02:35:00|4546.81|4544.81|4545.81|4543.81|4546.81|4544.81|4545.81|4543.81|93
1703040000000|2023-12-20 02:40:00|||||||||19
1703040300000|2023-12-20 02:45:00|||||||||2
1703040600000|2023-12-20 02:50:00|||||||||2
1703040900000|2023-12-20 02:55:00|||||||||18
1703041200000|2023-12-20 03:00:00|||||||||8
1703041500000|2023-12-20 03:05:00|||||||||5
1703041800000|2023-12-20 03:10:00|||||||||3
1703042100000|2023-12-20 03:15:00|||||||||3
1703042400000|2023-12-20 03:20:00|4546.81|4544.81|4546.81|4544.81|4546.81|4544.81|4546.81|4544.81|62
1703042700000|2023-12-20 03:25:00|4547.31|4545.31|4549.81|4547.81|4549.81|4547.81|4546.81|4544.81|139
1703043000000|2023-12-20 03:30:00|4548.81|4546.81|4548.81|4546.81|4549.81|4547.81|4548.81|4546.81|308
1703043300000|2023-12-20 03:35:00|||||||||1
1703043600000|2023-12-20 03:40:00|4547.81|4545.81|4547.81|4545.81|4547.81|4545.81|4547.81|4545.81|162
1703043900000|2023-12-20 03:45:00|||||||||65
1703044200000|2023-12-20 03:50:00|||||||||39
1703044500000|2023-12-20 03:55:00|4547.31|4545.31|4546.81|4544.81|4547.31|4545.31|4546.81|4544.81|235
1703044800000|2023-12-20 04:00:00|4547.81|4545.81|4547.81|4545.81|4547.81|4545.81|4546.81|4544.81|94
1703045100000|2023-12-20 04:05:00|4546.81|4544.81|4546.81|4544.81|4546.81|4544.81|4546.81|4544.81|26
1703045400000|2023-12-20 04:10:00|4547.81|4545.81|4546.81|4544.81|4547.81|4545.81|4546.81|4544.81|46
1703045700000|2023-12-20 04:15:00|4545.81|4543.81|4545.81|4543.81|4545.81|4543.81|4545.81|4543.81|67
1703046300000|2023-12-20 04:25:00|4544.81|4542.81|4544.81|4542.81|4544.81|4542.81|4543.81|4541.81|278
1703046600000|2023-12-20 04:30:00|4545.31|4543.31|4545.81|4543.81|4545.81|4543.81|4545.31|4543.31|149
1703046900000|2023-12-20 04:35:00|4544.81|4542.81|4545.81|4543.81|4545.81|4543.81|4544.81|4542.81|19
1703047200000|2023-12-20 04:40:00|4546.81|4544.81|4546.81|4544.81|4546.81|4544.81|4546.81|4544.81|17
1703047500000|2023-12-20 04:45:00|4547.81|4545.81|4546.81|4544.81|4547.81|4545.81|4546.81|4544.81|297
1703047800000|2023-12-20 04:50:00|||||||||38
1703048100000|2023-12-20 04:55:00|4547.81|4545.81|4547.81|4545.81|4547.81|4545.81|4547.31|4545.31|59
1703048400000|2023-12-20 05:00:00|4548.81|4546.81|4548.81|4546.81|4548.81|4546.81|4548.81|4546.81|88
1703048700000|2023-12-20 05:05:00|4547.81|4545.81|4549.81|4547.81|4549.81|4547.81|4547.81|4545.81|200
1703049000000|2023-12-20 05:10:00|4550.81|4548.81|4552.81|4550.81|4552.81|4550.81|4549.81|4547.81|442
1703049300000|2023-12-20 05:15:00|4553.81|4551.81|4553.81|4551.81|4555.81|4553.81|4553.81|4551.81|862
1703049600000|2023-12-20 05:20:00|4552.81|4550.81|4551.81|4549.81|4552.81|4550.81|4551.81|4549.81|551
1703049900000|2023-12-20 05:25:00|4550.81|4548.81|4549.81|4547.81|4550.81|4548.81|4549.81|4547.81|350
1703050200000|2023-12-20 05:30:00|4549.31|4547.31|4545.81|4543.81|4549.31|4547.31|4544.81|4542.81|491
1703050500000|2023-12-20 05:35:00|4546.81|4544.81|4545.81|4543.81|4546.81|4544.81|4545.81|4543.81|109
1703050800000|2023-12-20 05:40:00|4545.31|4543.31|4543.81|4541.81|4545.81|4543.81|4542.81|4540.81|456
1703051100000|2023-12-20 05:45:00|4544.81|4542.81|4546.81|4544.81|4546.81|4544.81|4544.81|4542.81|461
1703051400000|2023-12-20 05:50:00|4547.31|4545.31|4546.81|4544.81|4548.81|4546.81|4546.81|4544.81|397
1703051700000|2023-12-20 05:55:00|4545.81|4543.81|4546.81|4544.81|4547.81|4545.81|4545.81|4543.81|285
1703052000000|2023-12-20 06:00:00|4547.81|4545.81|4546.81|4544.81|4547.81|4545.81|4546.81|4544.81|252
1703052300000|2023-12-20 06:05:00|4545.81|4543.81|4545.81|4543.81|4546.81|4544.81|4545.81|4543.81|213
1703052600000|2023-12-20 06:10:00|4546.81|4544.81|4547.81|4545.81|4547.81|4545.81|4546.81|4544.81|178
1703052900000|2023-12-20 06:15:00|4548.81|4546.81|4546.81|4544.81|4549.81|4547.81|4546.81|4544.81|362
1703053200000|2023-12-20 06:20:00|4545.81|4543.81|4544.81|4542.81|4545.81|4543.81|4543.81|4541.81|467
1703053500000|2023-12-20 06:25:00|4543.81|4541.81|4544.81|4542.81|4545.81|4543.81|4543.81|4541.81|135
1703053800000|2023-12-20 06:30:00|4544.31|4542.31|4544.81|4542.81|4544.81|4542.81|4543.81|4541.81|109
1703054100000|2023-12-20 06:35:00|4543.81|4541.81|4544.81|4542.81|4544.81|4542.81|4543.81|4541.81|189
1703054400000|2023-12-20 06:40:00|4544.31|4542.31|4544.81|4542.81|4546.81|4544.81|4543.81|4541.81|329
1703054700000|2023-12-20 06:45:00|4543.81|4541.81|4543.81|4541.81|4544.81|4542.81|4543.81|4541.81|189
1703055000000|2023-12-20 06:50:00|4542.81|4540.81|4543.81|4541.81|4543.81|4541.81|4542.81|4540.81|134
1703055300000|2023-12-20 06:55:00|4542.81|4540.81|4542.81|4540.81|4543.31|4541.31|4542.81|4540.81|169
1703055600000|2023-12-20 07:00:00|4542.56|4541.06|4542.56|4541.06|4544.56|4543.06|4541.56|4540.06|2301
1703055900000|2023-12-20 07:05:00|4543.06|4541.56|4542.56|4541.06|4543.56|4542.06|4541.56|4540.06|1007
1703056200000|2023-12-20 07:10:00|4542.06|4540.56|4540.56|4539.06|4542.56|4541.06|4540.56|4539.06|413
1703056500000|2023-12-20 07:15:00|4541.56|4540.06|4543.56|4542.06|4543.56|4542.06|4540.56|4539.06|1436
1703056800000|2023-12-20 07:20:00|4542.56|4541.06|4543.56|4542.06|4544.56|4543.06|4542.56|4541.06|1198
1703057100000|2023-12-20 07:25:00|4544.56|4543.06|4542.56|4541.06|4545.56|4544.06|4542.56|4541.06|956
1703057400000|2023-12-20 07:30:00|4543.56|4542.06|4543.56|4542.06|4543.56|4542.06|4542.56|4541.06|1039
1703057700000|2023-12-20 07:35:00|4542.56|4541.06|4540.56|4539.06|4543.56|4542.06|4540.56|4539.06|1553
1703058000000|2023-12-20 07:40:00|4539.56|4538.06|4541.56|4540.06|4541.56|4540.06|4539.56|4538.06|1207
1703058300000|2023-12-20 07:45:00|4542.56|4541.06|4543.56|4542.06|4543.56|4542.06|4542.56|4541.06|792
1703058600000|2023-12-20 07:50:00|||||||||911
1703058900000|2023-12-20 07:55:00|4542.56|4541.06|4538.56|4537.06|4542.56|4541.06|4538.56|4537.06|2217
1703059200000|2023-12-20 08:00:00|4539.56|4538.06|4544.56|4543.06|4545.56|4544.06|4537.56|4536.06|12386
1703059500000|2023-12-20 08:05:00|4543.56|4542.06|4545.56|4544.06|4545.56|4544.06|4541.56|4540.06|4876
1703059800000|2023-12-20 08:10:00|4544.56|4543.06|4542.56|4541.06|4544.56|4543.06|4541.56|4540.06|4964
1703060100000|2023-12-20 08:15:00|4543.56|4542.06|4542.56|4541.06|4543.56|4542.06|4541.56|4540.06|3149
1703060400000|2023-12-20 08:20:00|4541.56|4540.06|4543.56|4542.06|4544.56|4543.06|4538.56|4537.06|6572
1703060700000|2023-12-20 08:25:00|4542.56|4541.06|4542.56|4541.06|4543.56|4542.06|4540.56|4539.06|2074
1703061000000|2023-12-20 08:30:00|4541.56|4540.06|4539.56|4538.06|4543.56|4542.06|4539.56|4538.06|4596
1703061300000|2023-12-20 08:35:00|4540.56|4539.06|4539.56|4538.06|4540.56|4539.06|4538.56|4537.06|2415
1703061600000|2023-12-20 08:40:00|4540.09|4538.59|4538.09|4536.59|4540.09|4538.59|4538.09|4536.59|2635
1703061900000|2023-12-20 08:45:00|4539.09|4537.59|4537.09|4535.59|4539.09|4537.59|4536.09|4534.59|4436
1703062200000|2023-12-20 08:50:00|4536.09|4534.59|4534.09|4532.59|4537.09|4535.59|4534.09|4532.59|5500
1703062500000|2023-12-20 08:55:00|4533.09|4531.59|4531.09|4529.59|4534.09|4532.59|4530.09|4528.59|4204
1703062800000|2023-12-20 09:00:00|4530.09|4528.59|4525.09|4523.59|4531.09|4529.59|4525.09|4523.59|4871
1703063100000|2023-12-20 09:05:00|4524.09|4522.59|4520.09|4518.59|4524.09|4522.59|4519.09|4517.59|9497
1703063400000|2023-12-20 09:10:00|4519.59|4518.09|4517.09|4515.59|4521.09|4519.59|4516.09|4514.59|5624
1703063700000|2023-12-20 09:15:00|4518.09|4516.59|4521.09|4519.59|4521.09|4519.59|4515.09|4513.59|9470
1703064000000|2023-12-20 09:20:00|4522.09|4520.59|4527.09|4525.59|4527.09|4525.59|4522.09|4520.59|10174
1703064300000|2023-12-20 09:25:00|4528.09|4526.59|4521.09|4519.59|4529.09|4527.59|4521.09|4519.59|7585
1703064600000|2023-12-20 09:30:00|4522.09|4520.59|4523.09|4521.59|4523.09|4521.59|4520.09|4518.59|3790
1703064900000|2023-12-20 09:35:00|4522.09|4520.59|4525.09|4523.59|4525.09|4523.59|4522.09|4520.59|2910
1703065200000|2023-12-20 09:40:00|4526.09|4524.59|4524.09|4522.59|4526.09|4524.59|4522.09|4520.59|5936
1703065500000|2023-12-20 09:45:00|4525.09|4523.59|4526.09|4524.59|4526.09|4524.59|4522.09|4520.59|1607
1703065800000|2023-12-20 09:50:00|4527.09|4525.59|4528.09|4526.59|4529.09|4527.59|4525.09|4523.59|4029
1703066100000|2023-12-20 09:55:00|4527.09|4525.59|4528.09|4526.59|4530.09|4528.59|4527.09|4525.59|1680
1703066400000|2023-12-20 10:00:00|4527.09|4525.59|4530.09|4528.59|4530.09|4528.59|4527.09|4525.59|2008
1703066700000|2023-12-20 10:05:00|4529.09|4527.59|4529.09|4527.59|4531.09|4529.59|4529.09|4527.59|1748
1703067000000|2023-12-20 10:10:00|4528.09|4526.59|4531.09|4529.59|4531.09|4529.59|4528.09|4526.59|3816
1703067300000|2023-12-20 10:15:00|4532.09|4530.59|4531.09|4529.59|4532.09|4530.59|4529.09|4527.59|2412
1703067600000|2023-12-20 10:20:00|4532.09|4530.59|4530.09|4528.59|4532.09|4530.59|4530.09|4528.59|1797
1703067900000|2023-12-20 10:25:00|4529.09|4527.59|4528.09|4526.59|4529.09|4527.59|4528.09|4526.59|4846
1703068200000|2023-12-20 10:30:00|4527.09|4525.59|4529.09|4527.59|4529.09|4527.59|4527.09|4525.59|2998
1703068500000|2023-12-20 10:35:00|4528.09|4526.59|4529.09|4527.59|4529.09|4527.59|4527.09|4525.59|2608
1703068800000|2023-12-20 10:40:00|4530.09|4528.59|4532.09|4530.59|4532.09|4530.59|4530.09|4528.59|2270
1703069100000|2023-12-20 10:45:00|4531.09|4529.59|4530.09|4528.59|4532.09|4530.59|4530.09|4528.59|3653
1703069400000|2023-12-20 10:50:00|4529.09|4527.59|4528.09|4526.59|4530.09|4528.59|4528.09|4526.59|2527
1703069700000|2023-12-20 10:55:00|4527.09|4525.59|4526.09|4524.59|4527.09|4525.59|4526.09|4524.59|1039
1703070000000|2023-12-20 11:00:00|4527.09|4525.59|4530.09|4528.59|4530.09|4528.59|4526.09|4524.59|3980
1703070300000|2023-12-20 11:05:00|4529.09|4527.59|4530.09|4528.59|4531.09|4529.59|4528.09|4526.59|2024
1703070600000|2023-12-20 11:10:00|4531.09|4529.59|4531.09|4529.59|4532.09|4530.59|4531.09|4529.59|2819
1703070900000|2023-12-20 11:15:00|4530.09|4528.59|4531.09|4529.59|4532.09|4530.59|4530.09|4528.59|1020
1703071200000|2023-12-20 11:20:00|||||||||1964
1703071500000|2023-12-20 11:25:00|4532.09|4530.59|4529.09|4527.59|4532.09|4530.59|4529.09|4527.59|2501
1703071800000|2023-12-20 11:30:00|4530.09|4528.59|4532.09|4530.59|4533.09|4531.59|4530.09|4528.59|3329
1703072100000|2023-12-20 11:35:00|4531.09|4529.59|4533.09|4531.59|4533.09|4531.59|4530.09|4528.59|1666
1703072400000|2023-12-20 11:40:00|4532.09|4530.59|4532.09|4530.59|4532.09|4530.59|4530.09|4528.59|3278
1703072700000|2023-12-20 11:45:00|4531.09|4529.59|4533.09|4531.59|4534.09|4532.59|4531.09|4529.59|1731
1703073000000|2023-12-20 11:50:00|4532.09|4530.59|4529.09|4527.59|4532.09|4530.59|4529.09|4527.59|3159
1703073300000|2023-12-20 11:55:00|4530.09|4528.59|4531.09|4529.59|4531.09|4529.59|4529.09|4527.59|1341
1703073600000|2023-12-20 12:00:00|4532.09|4530.59|4532.09|4530.59|4533.09|4531.59|4532.09|4530.59|1525
1703073900000|2023-12-20 12:05:00|4531.09|4529.59|4528.09|4526.59|4532.09|4530.59|4528.09|4526.59|1948
1703074200000|2023-12-20 12:10:00|4529.09|4527.59|4530.09|4528.59|4531.09|4529.59|4528.09|4526.59|2060
1703074500000|2023-12-20 12:15:00|4531.09|4529.59|4533.09|4531.59|4533.09|4531.59|4531.09|4529.59|1842
1703074800000|2023-12-20 12:20:00|4534.09|4532.59|4534.09|4532.59|4534.09|4532.59|4533.09|4531.59|1047
1703075100000|2023-12-20 12:25:00|||||||||620
1703075400000|2023-12-20 12:30:00|4535.09|4533.59|4534.09|4532.59|4535.09|4533.59|4534.09|4532.59|12321
1703075700000|2023-12-20 12:35:00|4534.59|4533.09|4533.09|4531.59|4535.09|4533.59|4533.09|4531.59|2069
1703076000000|2023-12-20 12:40:00|4532.52|4531.02|4533.52|4532.02|4533.52|4532.02|4532.52|4531.02|1383
1703076300000|2023-12-20 12:45:00|4532.52|4531.02|4529.52|4528.02|4532.52|4531.02|4529.52|4528.02|5856
1703076600000|2023-12-20 12:50:00|4530.52|4529.02|4529.52|4528.02|4530.52|4529.02|4528.52|4527.02|2467
1703076900000|2023-12-20 12:55:00|4530.52|4529.02|4530.52|4529.02|4530.52|4529.02|4529.52|4528.02|691
1703077200000|2023-12-20 13:00:00|4531.52|4530.02|4533.52|4532.02|4533.52|4532.02|4530.52|4529.02|16770
1703077500000|2023-12-20 13:05:00|4532.52|4531.02|4532.52|4531.02|4533.52|4532.02|4532.52|4531.02|8445
1703077800000|2023-12-20 13:10:00|4533.52|4532.02|4531.52|4530.02|4533.52|4532.02|4530.52|4529.02|10538
1703078100000|2023-12-20 13:15:00|4532.52|4531.02|4533.52|4532.02|4533.52|4532.02|4532.52|4531.02|2653
1703078400000|2023-12-20 13:20:00|4534.52|4533.02|4535.52|4534.02|4535.52|4534.02|4533.52|4532.02|1524
1703078700000|2023-12-20 13:25:00|4536.52|4535.02|4535.52|4534.02|4537.52|4536.02|4535.52|4534.02|3051
1703079000000|2023-12-20 13:30:00|4535.02|4533.52|4536.52|4535.02|4536.52|4535.02|4534.52|4533.02|2202
1703079300000|2023-12-20 13:35:00|4537.52|4536.02|4538.52|4537.02|4539.52|4538.02|4537.52|4536.02|1285
1703079600000|2023-12-20 13:40:00|4539.52|4538.02|4539.52|4538.02|4539.52|4538.02|4537.52|4536.02|1434
1703079900000|2023-12-20 13:45:00|4538.52|4537.02|4539.52|4538.02|4539.52|4538.02|4538.52|4537.02|13006
1703080200000|2023-12-20 13:50:00|4538.52|4537.02|4538.52|4537.02|4540.52|4539.02|4538.52|4537.02|3654
1703080500000|2023-12-20 13:55:00|4537.52|4536.02|4534.52|4533.02|4538.52|4537.02|4534.52|4533.02|1713
1703080800000|2023-12-20 14:00:00|4535.52|4534.02|4532.52|4531.02|4535.52|4534.02|4532.52|4531.02|2521
1703081100000|2023-12-20 14:05:00|4533.52|4532.02|4532.52|4531.02|4533.52|4532.02|4531.52|4530.02|2216
1703081400000|2023-12-20 14:10:00|4531.52|4530.02|4532.52|4531.02|4533.52|4532.02|4531.52|4530.02|3370
1703081700000|2023-12-20 14:15:00|4531.52|4530.02|4530.52|4529.02|4531.52|4530.02|4530.52|4529.02|3141
1703082000000|2023-12-20 14:20:00|4529.52|4528.02|4527.52|4526.02|4529.52|4528.02|4527.52|4526.02|3034
1703082300000|2023-12-20 14:25:00|4526.52|4525.02|4527.52|4526.02|4528.52|4527.02|4526.52|4525.02|1991
1703082600000|2023-12-20 14:30:00|4526.52|4525.02|4524.52|4523.02|4528.52|4527.02|4524.52|4523.02|6516
1703082900000|2023-12-20 14:35:00|4525.52|4524.02|4527.52|4526.02|4527.52|4526.02|4525.52|4524.02|3585
1703083200000|2023-12-20 14:40:00|4526.52|4525.02|4528.52|4527.02|4528.52|4527.02|4524.52|4523.02|3466
1703083500000|2023-12-20 14:45:00|4527.52|4526.02|4526.52|4525.02|4528.52|4527.02|4525.52|4524.02|8525
1703083800000|2023-12-20 14:50:00|4527.52|4526.02|4529.52|4528.02|4530.52|4529.02|4527.52|4526.02|2592
1703084100000|2023-12-20 14:55:00|4528.52|4527.02|4528.52|4527.02|4529.52|4528.02|4527.52|4526.02|3780
1703084400000|2023-12-20 15:00:00|4529.52|4528.02|4531.52|4530.02|4533.52|4532.02|4529.02|4527.52|5996
1703084700000|2023-12-20 15:05:00|4532.52|4531.02|4536.52|4535.02|4536.52|4535.02|4532.52|4531.02|4583
1703085000000|2023-12-20 15:10:00|4536.54|4535.04|4536.54|4535.04|4536.54|4535.04|4535.54|4534.04|2104
1703085300000|2023-12-20 15:15:00|4535.54|4534.04|4534.54|4533.04|4536.54|4535.04|4534.54|4533.04|8835
1703085600000|2023-12-20 15:20:00|4532.54|4531.04|4531.54|4530.04|4533.54|4532.04|4531.54|4530.04|5464
1703085900000|2023-12-20 15:25:00|4532.54|4531.04|4534.54|4533.04|4534.54|4533.04|4531.54|4530.04|7333
1703086200000|2023-12-20 15:30:00|4533.54|4532.04|4532.54|4531.04|4535.54|4534.04|4532.54|4531.04|4716
1703086500000|2023-12-20 15:35:00|4533.54|4532.04|4531.54|4530.04|4533.54|4532.04|4531.54|4530.04|2995
1703086800000|2023-12-20 15:40:00|4530.54|4529.04|4529.54|4528.04|4531.54|4530.04|4529.54|4528.04|3596
1703087100000|2023-12-20 15:45:00|4530.54|4529.04|4529.54|4528.04|4531.54|4530.04|4529.54|4528.04|2952
1703087400000|2023-12-20 15:50:00|4530.54|4529.04|4528.54|4527.04|4530.54|4529.04|4528.54|4527.04|4521
1703087700000|2023-12-20 15:55:00|4529.54|4528.04|4529.54|4528.04|4530.54|4529.04|4528.54|4527.04|5838
1703088000000|2023-12-20 16:00:00|4530.54|4529.04|4529.54|4528.04|4530.54|4529.04|4529.54|4528.04|3537
1703088300000|2023-12-20 16:05:00|4530.54|4529.04|4531.54|4530.04|4532.54|4531.04|4530.54|4529.04|5777
1703088600000|2023-12-20 16:10:00|4532.54|4531.04|4534.54|4533.04|4535.54|4534.04|4532.54|4531.04|3637
1703088900000|2023-12-20 16:15:00|4535.54|4534.04|4536.54|4535.04|4536.54|4535.04|4535.54|4534.04|4699
1703089200000|2023-12-20 16:20:00|4537.54|4536.04|4537.54|4536.04|4537.54|4536.04|4536.54|4535.04|15913
1703089500000|2023-12-20 16:25:00|4536.54|4535.04|4537.54|4536.04|4537.54|4536.04|4535.54|4534.04|23301
1703089800000|2023-12-20 16:30:00|4538.54|4537.04|4534.54|4533.04|4538.54|4537.04|4533.54|4532.04|36033
1703090100000|2023-12-20 16:35:00|4535.54|4534.04|4536.54|4535.04|4536.54|4535.04|4534.54|4533.04|16611
1703090400000|2023-12-20 16:40:00|4535.54|4534.04|4536.54|4535.04|4536.54|4535.04|4535.54|4534.04|4006
1703090700000|2023-12-20 16:45:00|4537.04|4535.54|4537.54|4536.04|4537.54|4536.04|4536.54|4535.04|5786
1703091000000|2023-12-20 16:50:00|4536.54|4535.04|4537.54|4536.04|4538.54|4537.04|4536.54|4535.04|2651
1703091300000|2023-12-20 16:55:00|4537.04|4535.54|4537.54|4536.04|4537.54|4536.04|4536.54|4535.04|2780
1703091600000|2023-12-20 17:00:00|4538.54|4537.04|4538.54|4537.04|4538.54|4537.04|4537.54|4536.04|1971
1703091900000|2023-12-20 17:05:00|4539.54|4538.04|4539.54|4538.04|4539.54|4538.04|4539.54|4538.04|3220
1703092200000|2023-12-20 17:10:00|4540.04|4538.54|4540.54|4539.04|4540.54|4539.04|4539.54|4538.04|1906
1703092500000|2023-12-20 17:15:00|4541.54|4540.04|4540.54|4539.04|4541.54|4540.04|4540.54|4539.04|836
1703092800000|2023-12-20 17:20:00|4541.54|4540.04|4540.54|4539.04|4541.54|4540.04|4540.54|4539.04|3368
1703093100000|2023-12-20 17:25:00|||||||||45
1703093400000|2023-12-20 17:30:00|4541.54|4540.04|4539.54|4538.04|4541.54|4540.04|4538.54|4537.04|1386
1703093700000|2023-12-20 17:35:00|4540.54|4539.04|4540.54|4539.04|4540.54|4539.04|4540.54|4539.04|837
1703094000000|2023-12-20 17:40:00|4541.54|4540.04|4541.54|4540.04|4542.54|4541.04|4540.54|4539.04|810
1703094300000|2023-12-20 17:45:00|4541.04|4539.54|4541.54|4540.04|4541.54|4540.04|4540.54|4539.04|1083
1703094600000|2023-12-20 17:50:00|4542.54|4541.04|4541.54|4540.04|4542.54|4541.04|4541.54|4540.04|349
1703094900000|2023-12-20 17:55:00|4542.54|4541.04|4542.54|4541.04|4542.54|4541.04|4541.54|4540.04|929
1703095200000|2023-12-20 18:00:00|4541.54|4540.04|4542.54|4541.04|4542.54|4541.04|4540.54|4539.04|1309
1703095500000|2023-12-20 18:05:00|4541.54|4540.04|4541.54|4540.04|4542.04|4540.54|4541.54|4540.04|132
1703095800000|2023-12-20 18:10:00|4542.54|4541.04|4541.54|4540.04|4542.54|4541.04|4541.54|4540.04|948
1703096100000|2023-12-20 18:15:00|4540.54|4539.04|4541.54|4540.04|4541.54|4540.04|4540.54|4539.04|265
1703096400000|2023-12-20 18:20:00|4540.54|4539.04|4540.54|4539.04|4541.54|4540.04|4540.54|4539.04|482
1703096700000|2023-12-20 18:25:00|4541.54|4540.04|4540.54|4539.04|4541.54|4540.04|4540.54|4539.04|489
1703097000000|2023-12-20 18:30:00|4541.54|4540.04|4541.54|4540.04|4541.54|4540.04|4541.54|4540.04|244
1703097300000|2023-12-20 18:35:00|4540.54|4539.04|4539.54|4538.04|4540.54|4539.04|4539.54|4538.04|381
1703097600000|2023-12-20 18:40:00|4540.54|4539.04|4538.54|4537.04|4540.54|4539.04|4538.54|4537.04|535
1703097900000|2023-12-20 18:45:00|4537.54|4536.04|4538.54|4537.04|4538.54|4537.04|4537.54|4536.04|205
1703098200000|2023-12-20 18:50:00|||||||||372
1703098500000|2023-12-20 18:55:00|4537.54|4536.04|4538.54|4537.04|4538.54|4537.04|4537.54|4536.04|1229
1703098800000|2023-12-20 19:00:00|4537.54|4536.04|4537.54|4536.04|4538.54|4537.04|4537.54|4536.04|929
1703099100000|2023-12-20 19:05:00|4536.54|4535.04|4537.54|4536.04|4537.54|4536.04|4536.54|4535.04|1796
1703099400000|2023-12-20 19:10:00|4538.04|4536.54|4538.54|4537.04|4538.54|4537.04|4537.54|4536.04|1068
1703099700000|2023-12-20 19:15:00|||||||||39
1703100000000|2023-12-20 19:20:00|4537.54|4536.04|4537.54|4536.04|4538.54|4537.04|4537.54|4536.04|718
1703100300000|2023-12-20 19:25:00|4536.54|4535.04|4536.54|4535.04|4536.54|4535.04|4536.54|4535.04|347
1703100600000|2023-12-20 19:30:00|4535.54|4534.04|4533.54|4532.04|4536.54|4535.04|4533.54|4532.04|1517
1703100900000|2023-12-20 19:35:00|4534.54|4533.04|4527.54|4526.04|4534.54|4533.04|4527.54|4526.04|2149
1703101200000|2023-12-20 19:40:00|4528.54|4527.04|4527.54|4526.04|4529.54|4528.04|4527.54|4526.04|1313
1703101500000|2023-12-20 19:45:00|4528.54|4527.04|4523.54|4522.04|4528.54|4527.04|4523.54|4522.04|1530
1703101800000|2023-12-20 19:50:00|4524.54|4523.04|4515.54|4514.04|4524.54|4523.04|4509.54|4508.04|6523
1703102100000|2023-12-20 19:55:00|4516.54|4515.04|4508.54|4507.04|4516.54|4515.04|4508.54|4507.04|2485
1703102400000|2023-12-20 20:00:00|4507.54|4506.04|4504.54|4503.04|4509.54|4508.04|4503.54|4502.04|3537
1703102700000|2023-12-20 20:05:00|4503.54|4502.04|4504.54|4503.04|4505.54|4504.04|4500.54|4499.04|4519
1703103000000|2023-12-20 20:10:00|4505.54|4504.04|4504.54|4503.04|4508.54|4507.04|4504.54|4503.04|3382
1703103300000|2023-12-20 20:15:00|4505.54|4504.04|4511.54|4510.04|4513.54|4512.04|4505.54|4504.04|2423
1703103600000|2023-12-20 20:20:00|4510.54|4509.04|4506.54|4505.04|4511.54|4510.04|4506.54|4505.04|2004
1703103900000|2023-12-20 20:25:00|4505.54|4504.04|4503.54|4502.04|4508.54|4507.04|4503.54|4502.04|1810
1703104200000|2023-12-20 20:30:00|4504.54|4503.04|4503.54|4502.04|4507.54|4506.04|4501.54|4500.04|3248
1703104500000|2023-12-20 20:35:00|4502.54|4501.04|4499.54|4498.04|4502.54|4501.04|4499.54|4498.04|1473
1703104800000|2023-12-20 20:40:00|4500.54|4499.04|4504.54|4503.04|4504.54|4503.04|4500.54|4499.04|2336
1703105100000|2023-12-20 20:45:00|4503.54|4502.04|4502.54|4501.04|4504.54|4503.04|4500.54|4499.04|1347
1703105400000|2023-12-20 20:50:00|4503.54|4502.04|4500.54|4499.04|4505.54|4504.04|4496.54|4495.04|5505
1703105700000|2023-12-20 20:55:00|4499.54|4498.04|4497.04|4495.54|4500.54|4499.04|4493.54|4492.04|7713
1703106000000|2023-12-20 21:00:00|4498.19|4495.19|4495.29|4492.29|4500.39|4497.39|4491.49|4488.49|73
1703106300000|2023-12-20 21:05:00|4494.89|4491.89|4493.19|4490.19|4497.29|4494.29|4493.19|4490.19|0
1703106600000|2023-12-20 21:10:00|4493.69|4490.69|4494.59|4491.59|4494.59|4491.59|4493.19|4490.19|0
1703106900000|2023-12-20 21:15:00|4494.49|4491.49|4496.99|4493.99|4496.99|4493.99|4494.39|4491.39|0
1703107200000|2023-12-20 21:20:00|4496.29|4493.29|4496.99|4493.99|4497.29|4494.29|4496.29|4493.29|0
1703107500000|2023-12-20 21:25:00|4497.09|4494.09|4498.39|4495.39|4499.19|4496.19|4496.99|4493.99|0
1703107800000|2023-12-20 21:30:00|4498.29|4495.29|4498.19|4495.19|4498.89|4495.89|4497.99|4494.99|0
1703108100000|2023-12-20 21:35:00|4497.99|4494.99|4496.29|4493.29|4498.39|4495.39|4496.29|4493.29|0
1703108400000|2023-12-20 21:40:00|4496.09|4493.09|4497.69|4494.69|4497.69|4494.69|4496.09|4493.09|0
1703108700000|2023-12-20 21:45:00|4497.99|4494.99|4498.39|4495.39|4498.69|4495.69|4497.59|4494.59|0
1703109000000|2023-12-20 21:50:00|4498.29|4495.29|4500.09|4497.09|4500.09|4497.09|4497.99|4494.99|0
1703109300000|2023-12-20 21:55:00|4499.99|4496.99|4500.69|4497.69|4501.19|4498.19|4498.39|4495.39|0
1703109600000|2023-12-20 22:00:00|4500.49|4497.49|4500.99|4497.99|4500.99|4497.99|4500.49|4497.49|0
1703109900000|2023-12-20 22:05:00|4501.29|4498.29|4501.59|4498.59|4501.69|4498.69|4501.19|4498.19|0
1703110200000|2023-12-20 22:10:00|4501.39|4498.39|4501.79|4498.79|4501.99|4498.99|4501.39|4498.39|0
1703110500000|2023-12-20 22:15:00|4501.89|4498.89|4501.49|4498.49|4501.89|4498.89|4501.29|4498.29|0
1703110800000|2023-12-20 22:20:00|4501.39|4498.39|4501.49|4498.49|4501.69|4498.69|4501.29|4498.29|0
1703111100000|2023-12-20 22:25:00|4501.69|4498.69|4501.39|4498.39|4501.69|4498.69|4501.29|4498.29|0
1703111400000|2023-12-20 22:30:00|4501.49|4498.49|4501.59|4498.59|4501.69|4498.69|4501.49|4498.49|0
1703111700000|2023-12-20 22:35:00|4501.49|4498.49|4501.09|4498.09|4501.49|4498.49|4500.89|4497.89|0
1703112000000|2023-12-20 22:40:00|4501.19|4498.19|4500.89|4497.89|4501.19|4498.19|4500.69|4497.69|0
1703112300000|2023-12-20 22:45:00|4500.69|4497.69|4500.69|4497.69|4500.79|4497.79|4500.69|4497.69|0
1703112600000|2023-12-20 22:50:00|4500.59|4497.59|4500.39|4497.39|4500.69|4497.69|4500.09|4497.09|0
1703112900000|2023-12-20 22:55:00|4500.29|4497.29|4500.39|4497.39|4500.39|4497.39|4499.09|4496.09|0
1703113200000|2023-12-20 23:00:00|4500.19|4497.19|4502.49|4499.49|4503.19|4500.19|4500.19|4497.19|0
1703113500000|2023-12-20 23:05:00|4502.59|4499.59|4502.49|4499.49|4502.59|4499.59|4502.29|4499.29|0
1703113800000|2023-12-20 23:10:00|4502.39|4499.39|4503.19|4500.19|4503.69|4500.69|4502.29|4499.29|0
1703114100000|2023-12-20 23:15:00|4502.99|4499.99|4503.89|4500.89|4504.19|4501.19|4502.99|4499.99|0
1703114400000|2023-12-20 23:20:00|4503.79|4500.79|4503.69|4500.69|4504.39|4501.39|4503.69|4500.69|0
1703114700000|2023-12-20 23:25:00|4503.79|4500.79|4504.09|4501.09|4504.69|4501.69|4503.69|4500.69|0
1703115000000|2023-12-20 23:30:00|4504.19|4501.19|4504.69|4501.69|4504.69|4501.69|4503.89|4500.89|0
1703115300000|2023-12-20 23:35:00|4504.49|4501.49|4504.69|4501.69|4505.09|4502.09|4504.39|4501.39|0
1703115600000|2023-12-20 23:40:00|4504.89|4501.89|4505.59|4502.59|4505.79|4502.79|4504.69|4501.69|0
1703115900000|2023-12-20 23:45:00|4505.69|4502.69|4506.29|4503.29|4506.99|4503.99|4505.59|4502.59|0
1703116200000|2023-12-20 23:50:00|4506.19|4503.19|4506.59|4503.59|4506.69|4503.69|4506.09|4503.09|0
1703116500000|2023-12-20 23:55:00|4506.29|4503.29|4506.59|4503.59|4506.79|4503.79|4506.29|4503.29|0
1703116800000|2023-12-21 00:00:00|4506.39|4503.39|4505.99|4502.99|4506.59|4503.59|4505.59|4502.59|0
1703117100000|2023-12-21 00:05:00|4505.79|4502.79|4505.59|4502.59|4506.09|4503.09|4505.59|4502.59|0
1703117400000|2023-12-21 00:10:00|4505.39|4502.39|4506.59|4503.59|4506.79|4503.79|4505.39|4502.39|0
1703117700000|2023-12-21 00:15:00|4506.79|4504.79|4506.29|4504.29|4506.79|4504.79|4505.79|4503.79|550
1703118000000|2023-12-21 00:20:00|4506.79|4504.79|4505.79|4503.79|4506.79|4504.79|4504.79|4502.79|101
1703118300000|2023-12-21 00:25:00|4505.29|4503.29|4504.29|4502.29|4505.79|4503.79|4503.79|4501.79|222
1703118600000|2023-12-21 00:30:00|4503.79|4501.79|4504.79|4502.79|4504.79|4502.79|4503.79|4501.79|103
1703118900000|2023-12-21 00:35:00|4505.79|4503.79|4506.79|4504.79|4506.79|4504.79|4505.79|4503.79|334
1703119200000|2023-12-21 00:40:00|4505.79|4503.79|4504.79|4502.79|4505.79|4503.79|4504.79|4502.79|68
1703119500000|2023-12-21 00:45:00|4505.79|4503.79|4504.79|4502.79|4505.79|4503.79|4504.79|4502.79|269
1703119800000|2023-12-21 00:50:00|4504.29|4502.29|4503.79|4501.79|4504.79|4502.79|4503.79|4501.79|163
1703120100000|2023-12-21 00:55:00|4504.29|4502.29|4504.29|4502.29|4504.79|4502.79|4503.79|4501.79|57
1703120400000|2023-12-21 01:00:00|4503.79|4501.79|4503.79|4501.79|4503.79|4501.79|4503.29|4501.29|80
1703120700000|2023-12-21 01:05:00|4504.79|4502.79|4505.79|4503.79|4506.79|4504.79|4504.79|4502.79|159
1703121000000|2023-12-21 01:10:00|4504.79|4502.79|4505.29|4503.29|4505.79|4503.79|4504.79|4502.79|151
1703121300000|2023-12-21 01:15:00|4505.79|4503.79|4505.79|4503.79|4505.79|4503.79|4504.79|4502.79|86
1703121600000|2023-12-21 01:20:00|4506.79|4504.79|4506.79|4504.79|4506.79|4504.79|4505.79|4503.79|236
1703121900000|2023-12-21 01:25:00|4505.79|4503.79|4505.29|4503.29|4505.79|4503.79|4504.79|4502.79|72
1703122200000|2023-12-21 01:30:00|4505.79|4503.79|4504.79|4502.79|4505.79|4503.79|4503.79|4501.79|255
1703122500000|2023-12-21 01:35:00|4503.79|4501.79|4503.79|4501.79|4503.79|4501.79|4501.79|4499.79|129
1703122800000|2023-12-21 01:40:00|4504.79|4502.79|4504.79|4502.79|4505.79|4503.79|4503.79|4501.79|74
1703123100000|2023-12-21 01:45:00|4503.79|4501.79|4503.79|4501.79|4504.79|4502.79|4503.79|4501.79|87
1703123400000|2023-12-21 01:50:00|4503.29|4501.29|4503.79|4501.79|4503.79|4501.79|4502.79|4500.79|46
1703123700000|2023-12-21 01:55:00|4504.79|4502.79|4504.79|4502.79|4504.79|4502.79|4503.79|4501.79|61
1703124000000|2023-12-21 02:00:00|4505.79|4503.79|4504.79|4502.79|4505.79|4503.79|4504.79|4502.79|82
1703124300000|2023-12-21 02:05:00|4505.79|4503.79|4504.79|4502.79|4505.79|4503.79|4504.79|4502.79|166
1703124600000|2023-12-21 02:10:00|4505.79|4503.79|4505.79|4503.79|4506.79|4504.79|4505.79|4503.79|49
1703124900000|2023-12-21 02:15:00|4506.79|4504.79|4505.79|4503.79|4506.79|4504.79|4505.79|4503.79|34
1703125200000|2023-12-21 02:20:00|4506.79|4504.79|4506.79|4504.79|4506.79|4504.79|4506.79|4504.79|93
1703125500000|2023-12-21 02:25:00|4507.79|4505.79|4507.79|4505.79|4507.79|4505.79|4507.79|4505.79|29
1703125800000|2023-12-21 02:30:00|4508.79|4506.79|4508.79|4506.79|4509.79|4507.79|4508.79|4506.79|188
1703126100000|2023-12-21 02:35:00|4509.29|4507.29|4508.79|4506.79|4509.79|4507.79|4507.79|4505.79|259
1703126400000|2023-12-21 02:40:00|4507.79|4505.79|4506.79|4504.79|4507.79|4505.79|4506.79|4504.79|60
1703126700000|2023-12-21 02:45:00|||||||||46
1703127000000|2023-12-21 02:50:00|4505.79|4503.79|4505.79|4503.79|4505.79|4503.79|4504.79|4502.79|191
1703127300000|2023-12-21 02:55:00|4506.79|4504.79|4506.79|4504.79|4506.79|4504.79|4505.79|4503.79|284
1703127600000|2023-12-21 03:00:00|4507.29|4505.29|4507.79|4505.79|4507.79|4505.79|4507.29|4505.29|34
1703127900000|2023-12-21 03:05:00|||||||||49
1703128200000|2023-12-21 03:10:00|4506.79|4504.79|4507.79|4505.79|4507.79|4505.79|4506.79|4504.79|139
1703128500000|2023-12-21 03:15:00|||||||||32
1703128800000|2023-12-21 03:20:00|||||||||30
1703129100000|2023-12-21 03:25:00|4508.79|4506.79|4507.79|4505.79|4508.79|4506.79|4507.79|4505.79|160
1703129400000|2023-12-21 03:30:00|||||||||16
1703129700000|2023-12-21 03:35:00|||||||||31
1703130000000|2023-12-21 03:40:00|||||||||22
1703130300000|2023-12-21 03:45:00|4506.79|4504.79|4506.79|4504.79|4506.79|4504.79|4506.79|4504.79|90
1703130600000|2023-12-21 03:50:00|4507.79|4505.79|4506.79|4504.79|4507.79|4505.79|4506.79|4504.79|91
1703130900000|2023-12-21 03:55:00|4505.79|4503.79|4505.79|4503.79|4505.79|4503.79|4505.79|4503.79|218
1703131200000|2023-12-21 04:00:00|4504.79|4502.79|4504.79|4502.79|4505.79|4503.79|4504.79|4502.79|176
1703131500000|2023-12-21 04:05:00|4505.79|4503.79|4507.79|4505.79|4507.79|4505.79|4505.79|4503.79|186
1703131800000|2023-12-21 04:10:00|4508.79|4506.79|4508.79|4506.79|4508.79|4506.79|4508.79|4506.79|22
1703132100000|2023-12-21 04:15:00|4509.79|4507.79|4508.79|4506.79|4509.79|4507.79|4508.79|4506.79|95
1703132400000|2023-12-21 04:20:00|4509.79|4507.79|4509.79|4507.79|4509.79|4507.79|4509.79|4507.79|20
1703132700000|2023-12-21 04:25:00|4508.79|4506.79|4510.79|4508.79|4510.79|4508.79|4508.79|4506.79|71
1703133000000|2023-12-21 04:30:00|4511.29|4509.29|4511.79|4509.79|4511.79|4509.79|4511.29|4509.29|1200
1703133300000|2023-12-21 04:35:00|4512.79|4510.79|4513.79|4511.79|4513.79|4511.79|4512.79|4510.79|935
1703133600000|2023-12-21 04:40:00|||||||||125
1703133900000|2023-12-21 04:45:00|||||||||47
1703134200000|2023-12-21 04:50:00|4512.79|4510.79|4513.79|4511.79|4513.79|4511.79|4512.79|4510.79|432
1703134500000|2023-12-21 04:55:00|||||||||89
1703134800000|2023-12-21 05:00:00|4512.79|4510.79|4513.79|4511.79|4513.79|4511.79|4512.79|4510.79|156
1703135100000|2023-12-21 05:05:00|4512.79|4510.79|4513.29|4511.29|4513.79|4511.79|4512.79|4510.79|48
1703135400000|2023-12-21 05:10:00|4512.79|4510.79|4512.79|4510.79|4513.79|4511.79|4512.79|4510.79|44
1703135700000|2023-12-21 05:15:00|4513.29|4511.29|4513.79|4511.79|4513.79|4511.79|4513.29|4511.29|26
1703136000000|2023-12-21 05:20:00|4514.79|4512.79|4515.79|4513.79|4515.79|4513.79|4514.79|4512.79|203
1703136300000|2023-12-21 05:25:00|4514.79|4512.79|4514.79|4512.79|4514.79|4512.79|4514.79|4512.79|113
1703136600000|2023-12-21 05:30:00|4513.79|4511.79|4513.79|4511.79|4514.79|4512.79|4513.79|4511.79|114
1703136900000|2023-12-21 05:35:00|4512.79|4510.79|4512.79|4510.79|4512.79|4510.79|4511.79|4509.79|187
1703137200000|2023-12-21 05:40:00|4513.79|4511.79|4513.79|4511.79|4513.79|4511.79|4513.79|4511.79|62
1703137500000|2023-12-21 05:45:00|4512.79|4510.79|4512.79|4510.79|4512.79|4510.79|4512.79|4510.79|47
1703137800000|2023-12-21 05:50:00|4513.79|4511.79|4513.79|4511.79|4513.79|4511.79|4513.79|4511.79|37
1703138100000|2023-12-21 05:55:00|||||||||348
1703138400000|2023-12-21 06:00:00|4512.79|4510.79|4512.79|4510.79|4512.79|4510.79|4511.79|4509.79|606
1703138700000|2023-12-21 06:05:00|4513.79|4511.79|4512.79|4510.79|4513.79|4511.79|4511.79|4509.79|188
1703139000000|2023-12-21 06:10:00|4511.79|4509.79|4511.79|4509.79|4512.29|4510.29|4511.79|4509.79|31
1703139300000|2023-12-21 06:15:00|4512.79|4510.79|4512.79|4510.79|4513.79|4511.79|4512.79|4510.79|130
1703139600000|2023-12-21 06:20:00|4513.79|4511.79|4513.79|4511.79|4513.79|4511.79|4513.79|4511.79|22
1703139900000|2023-12-21 06:25:00|4512.79|4510.79|4513.79|4511.79|4513.79|4511.79|4512.79|4510.79|336
1703140200000|2023-12-21 06:30:00|||||||||44
1703140500000|2023-12-21 06:35:00|4512.79|4510.79|4512.29|4510.29|4512.79|4510.79|4511.79|4509.79|134
1703140800000|2023-12-21 06:40:00|4512.79|4510.79|4510.79|4508.79|4512.79|4510.79|4509.79|4507.79|180
1703141100000|2023-12-21 06:45:00|4511.79|4509.79|4511.79|4509.79|4511.79|4509.79|4511.79|4509.79|104
1703141400000|2023-12-21 06:50:00|4512.79|4510.79|4510.79|4508.79|4512.79|4510.79|4510.79|4508.79|266
1703141700000|2023-12-21 06:55:00|4510.29|4508.29|4510.79|4508.79|4510.79|4508.79|4510.29|4508.29|169
1703142000000|2023-12-21 07:00:00|4510.54|4509.04|4508.54|4507.04|4510.54|4509.04|4507.54|4506.04|1393
1703142300000|2023-12-21 07:05:00|4507.54|4506.04|4507.54|4506.04|4507.54|4506.04|4506.54|4505.04|1396
1703142600000|2023-12-21 07:10:00|4508.54|4507.04|4511.54|4510.04|4511.54|4510.04|4508.54|4507.04|3045
1703142900000|2023-12-21 07:15:00|4512.04|4510.54|4514.54|4513.04|4514.54|4513.04|4511.54|4510.04|3941
1703143200000|2023-12-21 07:20:00|4513.54|4512.04|4513.54|4512.04|4514.54|4513.04|4513.54|4512.04|2322
1703143500000|2023-12-21 07:25:00|4514.54|4513.04|4514.54|4513.04|4514.54|4513.04|4513.54|4512.04|740
1703143800000|2023-12-21 07:30:00|4515.54|4514.04|4516.54|4515.04|4516.54|4515.04|4514.54|4513.04|1162
1703144100000|2023-12-21 07:35:00|4516.04|4514.54|4515.54|4514.04|4516.54|4515.04|4515.54|4514.04|1048
1703144400000|2023-12-21 07:40:00|4514.54|4513.04|4517.54|4516.04|4517.54|4516.04|4514.54|4513.04|598
1703144700000|2023-12-21 07:45:00|4516.54|4515.04|4516.54|4515.04|4517.54|4516.04|4516.54|4515.04|1129
1703145000000|2023-12-21 07:50:00|4516.04|4514.54|4516.54|4515.04|4517.54|4516.04|4515.54|4514.04|1714
1703145300000|2023-12-21 07:55:00|4515.54|4514.04|4513.54|4512.04|4518.54|4517.04|4513.54|4512.04|4640
1703145600000|2023-12-21 08:00:00|4512.54|4511.04|4515.54|4514.04|4519.54|4518.04|4512.54|4511.04|14954
1703145900000|2023-12-21 08:05:00|4516.54|4515.04|4517.54|4516.04|4518.54|4517.04|4513.54|4512.04|4079
1703146200000|2023-12-21 08:10:00|4516.54|4515.04|4519.54|4518.04|4519.54|4518.04|4515.54|4514.04|4174
1703146500000|2023-12-21 08:15:00|4518.54|4517.04|4521.54|4520.04|4521.54|4520.04|4517.54|4516.04|4197
1703146800000|2023-12-21 08:20:00|4520.54|4519.04|4521.54|4520.04|4522.54|4521.04|4518.54|4517.04|5537
1703147100000|2023-12-21 08:25:00|4520.54|4519.04|4517.54|4516.04|4520.54|4519.04|4514.54|4513.04|4210
1703147400000|2023-12-21 08:30:00|4516.54|4515.04|4511.54|4510.04|4516.54|4515.04|4511.54|4510.04|7050
1703147700000|2023-12-21 08:35:00|4512.54|4511.04|4518.54|4517.04|4518.54|4517.04|4512.54|4511.04|3678
1703148000000|2023-12-21 08:40:00|4519.54|4518.04|4518.54|4517.04|4520.54|4519.04|4517.54|4516.04|3406
1703148300000|2023-12-21 08:45:00|4517.54|4516.04|4519.54|4518.04|4520.54|4519.04|4516.54|4515.04|4368
1703148600000|2023-12-21 08:50:00|4520.54|4519.04|4520.54|4519.04|4520.54|4519.04|4518.54|4517.04|2993
1703148900000|2023-12-21 08:55:00|4521.54|4520.04|4518.54|4517.04|4521.54|4520.04|4518.54|4517.04|3563
1703149200000|2023-12-21 09:00:00|4517.54|4516.04|4516.54|4515.04|4518.54|4517.04|4515.54|4514.04|2416
1703149500000|2023-12-21 09:05:00|4515.54|4514.04|4512.54|4511.04|4517.54|4516.04|4512.54|4511.04|10158
1703149800000|2023-12-21 09:10:00|4511.54|4510.04|4513.54|4512.04|4514.54|4513.04|4511.54|4510.04|2393
1703150100000|2023-12-21 09:15:00|4512.54|4511.04|4516.54|4515.04|4518.54|4517.04|4512.54|4511.04|3248
1703150400000|2023-12-21 09:20:00|4517.54|4516.04|4515.54|4514.04|4518.54|4517.04|4515.54|4514.04|2677
1703150700000|2023-12-21 09:25:00|4516.54|4515.04|4514.54|4513.04|4516.54|4515.04|4513.54|4512.04|1591
1703151000000|2023-12-21 09:30:00|4515.54|4514.04|4514.54|4513.04|4516.04|4514.54|4513.54|4512.04|4434
1703151300000|2023-12-21 09:35:00|4515.54|4514.04|4513.54|4512.04|4517.54|4516.04|4513.54|4512.04|3036
1703151600000|2023-12-21 09:40:00|4513.04|4511.54|4515.54|4514.04|4515.54|4514.04|4513.04|4511.54|2825
1703151900000|2023-12-21 09:45:00|4516.54|4515.04|4518.54|4517.04|4520.54|4519.04|4516.54|4515.04|3016
1703152200000|2023-12-21 09:50:00|4517.54|4516.04|4515.54|4514.04|4518.54|4517.04|4515.54|4514.04|3446
1703152500000|2023-12-21 09:55:00|4514.54|4513.04|4513.54|4512.04|4514.54|4513.04|4513.54|4512.04|5884
1703152800000|2023-12-21 10:00:00|4512.54|4511.04|4507.54|4506.04|4512.54|4511.04|4507.54|4506.04|4825
1703153100000|2023-12-21 10:05:00|4506.54|4505.04|4509.54|4508.04|4510.54|4509.04|4505.54|4504.04|7096
1703153400000|2023-12-21 10:10:00|4510.54|4509.04|4510.54|4509.04|4511.54|4510.04|4509.54|4508.04|1452
1703153700000|2023-12-21 10:15:00|4509.54|4508.04|4511.54|4510.04|4513.04|4511.54|4509.54|4508.04|2714
1703154000000|2023-12-21 10:20:00|4510.54|4509.04|4508.54|4507.04|4510.54|4509.04|4508.54|4507.04|3790
1703154300000|2023-12-21 10:25:00|4507.54|4506.04|4508.54|4507.04|4508.54|4507.04|4506.54|4505.04|10832
1703154600000|2023-12-21 10:30:00|4509.54|4508.04|4509.54|4508.04|4510.54|4509.04|4509.54|4508.04|2182
1703154900000|2023-12-21 10:35:00|4510.65|4509.15|4509.75|4508.25|4510.75|4509.25|4508.75|4507.25|6035
1703155200000|2023-12-21 10:40:00|4510.75|4509.25|4505.75|4504.25|4510.75|4509.25|4505.75|4504.25|3975
1703155500000|2023-12-21 10:45:00|4506.75|4505.25|4506.75|4505.25|4507.75|4506.25|4506.75|4505.25|3835
1703155800000|2023-12-21 10:50:00|4507.75|4506.25|4508.75|4507.25|4508.75|4507.25|4506.75|4505.25|5825
1703156100000|2023-12-21 10:55:00|4509.75|4508.25|4506.75|4505.25|4509.75|4508.25|4506.75|4505.25|1882
1703156400000|2023-12-21 11:00:00|4507.75|4506.25|4507.75|4506.25|4508.75|4507.25|4506.75|4505.25|2277
1703156700000|2023-12-21 11:05:00|4508.75|4507.25|4507.75|4506.25|4509.75|4508.25|4507.75|4506.25|1926
1703157000000|2023-12-21 11:10:00|4508.75|4507.25|4510.75|4509.25|4510.75|4509.25|4508.75|4507.25|2012
1703157300000|2023-12-21 11:15:00|4509.75|4508.25|4507.75|4506.25|4510.75|4509.25|4507.75|4506.25|2788
1703157600000|2023-12-21 11:20:00|4506.75|4505.25|4504.75|4503.25|4507.75|4506.25|4504.75|4503.25|1074
1703157900000|2023-12-21 11:25:00|4505.75|4504.25|4504.75|4503.25|4505.75|4504.25|4504.75|4503.25|1645
1703158200000|2023-12-21 11:30:00|4505.75|4504.25|4503.75|4502.25|4505.75|4504.25|4503.75|4502.25|1609
1703158500000|2023-12-21 11:35:00|4504.75|4503.25|4503.75|4502.25|4505.75|4504.25|4503.75|4502.25|3966
1703158800000|2023-12-21 11:40:00|4504.75|4503.25|4505.75|4504.25|4505.75|4504.25|4503.75|4502.25|3208
1703159100000|2023-12-21 11:45:00|||||||||1508
1703159400000|2023-12-21 11:50:00|4504.75|4503.25|4507.75|4506.25|4507.75|4506.25|4504.75|4503.25|1596
1703159700000|2023-12-21 11:55:00|4506.75|4505.25|4506.75|4505.25|4507.75|4506.25|4505.75|4504.25|1937
1703160000000|2023-12-21 12:00:00|4507.75|4506.25|4505.75|4504.25|4507.75|4506.25|4505.75|4504.25|2398
1703160300000|2023-12-21 12:05:00|4504.75|4503.25|4504.75|4503.25|4506.75|4505.25|4504.75|4503.25|1084
1703160600000|2023-12-21 12:10:00|4505.75|4504.25|4504.75|4503.25|4505.75|4504.25|4504.75|4503.25|1061
1703160900000|2023-12-21 12:15:00|4505.75|4504.25|4505.75|4504.25|4505.75|4504.25|4505.75|4504.25|1150
1703161200000|2023-12-21 12:20:00|4506.75|4505.25|4507.75|4506.25|4507.75|4506.25|4506.75|4505.25|3084
1703161500000|2023-12-21 12:25:00|4506.75|4505.25|4507.75|4506.25|4507.75|4506.25|4506.75|4505.25|11507
1703161800000|2023-12-21 12:30:00|4506.75|4505.25|4505.75|4504.25|4507.75|4506.25|4505.75|4504.25|1721
1703162100000|2023-12-21 12:35:00|4506.75|4505.25|4508.75|4507.25|4508.75|4507.25|4505.75|4504.25|3826
1703162400000|2023-12-21 12:40:00|4509.45|4507.95|4510.45|4508.95|4510.45|4508.95|4508.45|4506.95|2520
1703162700000|2023-12-21 12:45:00|4511.45|4509.95|4508.45|4506.95|4511.45|4509.95|4508.45|4506.95|2227
1703163000000|2023-12-21 12:50:00|4509.45|4507.95|4509.45|4507.95|4509.45|4507.95|4507.95|4506.45|6565
1703163300000|2023-12-21 12:55:00|4510.45|4508.95|4511.45|4509.95|4511.45|4509.95|4510.45|4508.95|2253
1703163600000|2023-12-21 13:00:00|4512.45|4510.95|4511.45|4509.95|4512.45|4510.95|4511.45|4509.95|969
1703163900000|2023-12-21 13:05:00|4512.45|4510.95|4515.45|4513.95|4515.45|4513.95|4512.45|4510.95|1213
1703164200000|2023-12-21 13:10:00|4514.45|4512.95|4515.45|4513.95|4516.45|4514.95|4514.45|4512.95|1365
1703164500000|2023-12-21 13:15:00|4516.45|4514.95|4517.45|4515.95|4517.45|4515.95|4516.45|4514.95|1923
1703164800000|2023-12-21 13:20:00|4518.45|4516.95|4516.45|4514.95|4518.45|4516.95|4516.45|4514.95|1783
1703165100000|2023-12-21 13:25:00|4515.45|4513.95|4515.45|4513.95|4516.45|4514.95|4514.45|4512.95|1552
1703165400000|2023-12-21 13:30:00|4514.45|4512.95|4517.45|4515.95|4518.45|4516.95|4511.95|4510.45|4901
1703165700000|2023-12-21 13:35:00|4516.45|4514.95|4517.45|4515.95|4519.45|4517.95|4516.45|4514.95|4586
1703166000000|2023-12-21 13:40:00|4518.45|4516.95|4519.45|4517.95|4522.45|4520.95|4517.45|4515.95|3500
1703166300000|2023-12-21 13:45:00|4518.45|4516.95|4521.45|4519.95|4521.45|4519.95|4518.45|4516.95|1303
1703166600000|2023-12-21 13:50:00|4520.45|4518.95|4520.45|4518.95|4521.45|4519.95|4517.45|4515.95|4232
1703166900000|2023-12-21 13:55:00|4521.45|4519.95|4521.45|4519.95|4522.45|4520.95|4520.45|4518.95|3297
1703167200000|2023-12-21 14:00:00|4522.45|4520.95|4523.45|4521.95|4523.45|4521.95|4520.45|4518.95|4049
1703167500000|2023-12-21 14:05:00|4522.45|4520.95|4523.45|4521.95|4524.45|4522.95|4522.45|4520.95|1767
1703167800000|2023-12-21 14:10:00|4524.45|4522.95|4524.45|4522.95|4525.45|4523.95|4523.45|4521.95|3584
1703168100000|2023-12-21 14:15:00|4523.45|4521.95|4523.45|4521.95|4525.45|4523.95|4523.45|4521.95|1818
1703168400000|2023-12-21 14:20:00|4524.45|4522.95|4522.45|4520.95|4524.45|4522.95|4521.45|4519.95|3754
1703168700000|2023-12-21 14:25:00|4521.45|4519.95|4520.45|4518.95|4522.45|4520.95|4519.45|4517.95|2809
1703169000000|2023-12-21 14:30:00|4519.45|4517.95|4522.45|4520.95|4524.45|4522.95|4519.45|4517.95|6989
1703169300000|2023-12-21 14:35:00|4523.45|4521.95|4522.45|4520.95|4523.45|4521.95|4519.45|4517.95|7321
1703169600000|2023-12-21 14:40:00|4521.45|4519.95|4521.45|4519.95|4521.45|4519.95|4517.45|4515.95|4650
1703169900000|2023-12-21 14:45:00|4520.45|4518.95|4521.45|4519.95|4523.45|4521.95|4520.45|4518.95|5335
1703170200000|2023-12-21 14:50:00|4520.45|4518.95|4518.45|4516.95|4522.45|4520.95|4518.45|4516.95|6855
1703170500000|2023-12-21 14:55:00|4517.45|4515.95|4516.45|4514.95|4518.45|4516.95|4516.45|4514.95|3078
1703170800000|2023-12-21 15:00:00|4517.45|4515.95|4512.45|4510.95|4519.45|4517.95|4512.45|4510.95|3903
1703171100000|2023-12-21 15:05:00|4511.95|4510.45|4514.45|4512.95|4515.45|4513.95|4511.45|4509.95|5356
1703171400000|2023-12-21 15:10:00|4514.4|4512.9|4516.4|4514.9|4517.4|4515.9|4512.4|4510.9|4982
1703171700000|2023-12-21 15:15:00|4515.4|4513.9|4518.4|4516.9|4519.4|4517.9|4514.4|4512.9|6407
1703172000000|2023-12-21 15:20:00|4519.4|4517.9|4521.4|4519.9|4521.4|4519.9|4518.4|4516.9|5311
1703172300000|2023-12-21 15:25:00|4520.4|4518.9|4516.4|4514.9|4521.4|4519.9|4515.4|4513.9|3487
1703172600000|2023-12-21 15:30:00|4517.4|4515.9|4520.4|4518.9|4520.4|4518.9|4516.4|4514.9|2111
1703172900000|2023-12-21 15:35:00|4519.4|4517.9|4520.4|4518.9|4521.4|4519.9|4519.4|4517.9|3142
1703173200000|2023-12-21 15:40:00|4519.4|4517.9|4521.4|4519.9|4522.4|4520.9|4518.4|4516.9|3214
1703173500000|2023-12-21 15:45:00|4522.4|4520.9|4520.4|4518.9|4522.4|4520.9|4519.4|4517.9|2786
1703173800000|2023-12-21 15:50:00|4519.4|4517.9|4519.4|4517.9|4519.4|4517.9|4517.4|4515.9|3186
1703174100000|2023-12-21 15:55:00|4518.4|4516.9|4521.4|4519.9|4521.4|4519.9|4518.4|4516.9|2416
1703174400000|2023-12-21 16:00:00|4521.9|4520.4|4523.4|4521.9|4524.4|4522.9|4520.4|4518.9|4929
1703174700000|2023-12-21 16:05:00|4524.4|4522.9|4523.4|4521.9|4524.4|4522.9|4522.4|4520.9|4703
1703175000000|2023-12-21 16:10:00|4524.4|4522.9|4525.4|4523.9|4525.4|4523.9|4523.4|4521.9|4304
1703175300000|2023-12-21 16:15:00|4524.4|4522.9|4523.4|4521.9|4525.4|4523.9|4522.4|4520.9|5191
1703175600000|2023-12-21 16:20:00|4522.4|4520.9|4525.4|4523.9|4525.4|4523.9|4522.4|4520.9|7026
1703175900000|2023-12-21 16:25:00|4524.4|4522.9|4525.4|4523.9|4526.4|4524.9|4524.4|4522.9|22016
1703176200000|2023-12-21 16:30:00|4526.4|4524.9|4525.4|4523.9|4526.4|4524.9|4524.4|4522.9|28919
1703176500000|2023-12-21 16:35:00|4526.4|4524.9|4527.4|4525.9|4528.4|4526.9|4526.4|4524.9|15792
1703176800000|2023-12-21 16:40:00|4526.4|4524.9|4526.4|4524.9|4527.4|4525.9|4526.4|4524.9|2809
1703177100000|2023-12-21 16:45:00|4527.4|4525.9|4527.4|4525.9|4527.4|4525.9|4526.4|4524.9|3996
1703177400000|2023-12-21 16:50:00|4526.4|4524.9|4526.4|4524.9|4527.4|4525.9|4525.4|4523.9|3569
1703177700000|2023-12-21 16:55:00|4525.4|4523.9|4523.4|4521.9|4526.4|4524.9|4523.4|4521.9|3444
1703178000000|2023-12-21 17:00:00|4522.4|4520.9|4516.4|4514.9|4522.4|4520.9|4516.4|4514.9|3608
1703178300000|2023-12-21 17:05:00|4517.4|4515.9|4516.4|4514.9|4519.4|4517.9|4516.4|4514.9|1966
1703178600000|2023-12-21 17:10:00|4517.4|4515.9|4516.4|4514.9|4518.4|4516.9|4516.4|4514.9|1778
1703178900000|2023-12-21 17:15:00|4517.4|4515.9|4518.4|4516.9|4519.4|4517.9|4517.4|4515.9|1117
1703179200000|2023-12-21 17:20:00|4517.4|4515.9|4519.4|4517.9|4519.4|4517.9|4516.4|4514.9|714
1703179500000|2023-12-21 17:25:00|4518.4|4516.9|4518.4|4516.9|4519.4|4517.9|4517.4|4515.9|1608
1703179800000|2023-12-21 17:30:00|4518.9|4517.4|4518.4|4516.9|4521.4|4519.9|4518.4|4516.9|1116
1703180100000|2023-12-21 17:35:00|4517.9|4516.4|4519.4|4517.9|4519.4|4517.9|4517.4|4515.9|831
1703180400000|2023-12-21 17:40:00|4520.4|4518.9|4520.4|4518.9|4521.4|4519.9|4519.4|4517.9|965
1703180700000|2023-12-21 17:45:00|4519.4|4517.9|4520.4|4518.9|4521.4|4519.9|4519.4|4517.9|371
1703181000000|2023-12-21 17:50:00|4521.4|4519.9|4518.4|4516.9|4521.4|4519.9|4518.4|4516.9|1536
1703181300000|2023-12-21 17:55:00|4519.4|4517.9|4519.4|4517.9|4519.4|4517.9|4518.4|4516.9|1118
1703181600000|2023-12-21 18:00:00|4520.4|4518.9|4522.4|4520.9|4522.4|4520.9|4519.4|4517.9|1261
1703181900000|2023-12-21 18:05:00|4521.4|4519.9|4520.4|4518.9|4522.4|4520.9|4519.4|4517.9|776
1703182200000|2023-12-21 18:10:00|4519.4|4517.9|4520.4|4518.9|4521.4|4519.9|4519.4|4517.9|811
1703182500000|2023-12-21 18:15:00|4519.4|4517.9|4515.4|4513.9|4520.4|4518.9|4515.4|4513.9|1496
1703182800000|2023-12-21 18:20:00|4514.4|4512.9|4520.4|4518.9|4521.4|4519.9|4514.4|4512.9|3114
1703183100000|2023-12-21 18:25:00|4519.9|4518.4|4520.4|4518.9|4520.4|4518.9|4518.4|4516.9|1064
1703183400000|2023-12-21 18:30:00|4521.4|4519.9|4520.4|4518.9|4522.4|4520.9|4520.4|4518.9|769
1703183700000|2023-12-21 18:35:00|4519.9|4518.4|4519.4|4517.9|4521.4|4519.9|4519.4|4517.9|304
1703184000000|2023-12-21 18:40:00|4520.4|4518.9|4520.4|4518.9|4521.4|4519.9|4519.4|4517.9|243
1703184300000|2023-12-21 18:45:00|4521.4|4519.9|4520.4|4518.9|4522.4|4520.9|4520.4|4518.9|608
1703184600000|2023-12-21 18:50:00|4519.4|4517.9|4521.4|4519.9|4522.4|4520.9|4519.4|4517.9|1412
1703184900000|2023-12-21 18:55:00|4522.4|4520.9|4522.4|4520.9|4523.4|4521.9|4521.4|4519.9|686
1703185200000|2023-12-21 19:00:00|4521.4|4519.9|4522.4|4520.9|4522.4|4520.9|4521.4|4519.9|415
1703185500000|2023-12-21 19:05:00|4521.4|4519.9|4522.4|4520.9|4522.4|4520.9|4521.4|4519.9|308
1703185800000|2023-12-21 19:10:00|4521.4|4519.9|4521.4|4519.9|4523.4|4521.9|4521.4|4519.9|1018
1703186100000|2023-12-21 19:15:00|4522.4|4520.9|4524.4|4522.9|4524.4|4522.9|4521.4|4519.9|724
1703186400000|2023-12-21 19:20:00|4523.4|4521.9|4522.4|4520.9|4523.4|4521.9|4521.4|4519.9|826
1703186700000|2023-12-21 19:25:00|4521.4|4519.9|4522.4|4520.9|4523.4|4521.9|4521.4|4519.9|456
1703187000000|2023-12-21 19:30:00|4521.4|4519.9|4523.4|4521.9|4523.4|4521.9|4521.4|4519.9|271
1703187300000|2023-12-21 19:35:00|4522.4|4520.9|4523.4|4521.9|4524.4|4522.9|4522.4|4520.9|260
1703187600000|2023-12-21 19:40:00|4524.4|4522.9|4524.4|4522.9|4524.4|4522.9|4524.4|4522.9|64
1703187900000|2023-12-21 19:45:00|4525.4|4523.9|4524.4|4522.9|4525.4|4523.9|4523.4|4521.9|541
1703188200000|2023-12-21 19:50:00|4525.4|4523.9|4524.4|4522.9|4525.4|4523.9|4524.4|4522.9|190
1703188500000|2023-12-21 19:55:00|4523.4|4521.9|4523.4|4521.9|4523.4|4521.9|4521.4|4519.9|555
1703188800000|2023-12-21 20:00:00|4522.4|4520.9|4525.4|4523.9|4525.4|4523.9|4522.4|4520.9|309
1703189100000|2023-12-21 20:05:00|4524.4|4522.9|4524.4|4522.9|4525.4|4523.9|4523.4|4521.9|512
1703189400000|2023-12-21 20:10:00|4525.4|4523.9|4526.4|4524.9|4526.4|4524.9|4524.4|4522.9|353
1703189700000|2023-12-21 20:15:00|4527.4|4525.9|4527.4|4525.9|4527.4|4525.9|4527.4|4525.9|408
1703190000000|2023-12-21 20:20:00|4528.4|4526.9|4529.4|4527.9|4529.4|4527.9|4527.4|4525.9|1246
1703190300000|2023-12-21 20:25:00|4528.4|4526.9|4532.4|4530.9|4533.4|4531.9|4528.4|4526.9|698
1703190600000|2023-12-21 20:30:00|4533.4|4531.9|4531.4|4529.9|4533.4|4531.9|4531.4|4529.9|1348
1703190900000|2023-12-21 20:35:00|4531.9|4530.4|4533.4|4531.9|4534.4|4532.9|4531.4|4529.9|722
1703191200000|2023-12-21 20:40:00|4534.4|4532.9|4533.4|4531.9|4534.4|4532.9|4533.4|4531.9|559
1703191500000|2023-12-21 20:45:00|4534.4|4532.9|4535.4|4533.9|4535.4|4533.9|4533.4|4531.9|786
1703191800000|2023-12-21 20:50:00|4536.4|4534.9|4537.4|4535.9|4538.4|4536.9|4535.4|4533.9|3186
1703192100000|2023-12-21 20:55:00|4537.9|4536.4|4539.4|4537.9|4539.4|4537.9|4537.4|4535.9|2844
1703192400000|2023-12-21 21:00:00|4538.25|4535.25|4537.55|4534.55|4538.75|4535.75|4536.85|4533.85|38
1703192700000|2023-12-21 21:05:00|4537.65|4534.65|4538.45|4535.45|4539.45|4536.45|4537.65|4534.65|0
1703193000000|2023-12-21 21:10:00|4538.75|4535.75|4538.95|4535.95|4539.45|4536.45|4538.25|4535.25|0
1703193300000|2023-12-21 21:15:00|4538.75|4535.75|4539.95|4536.95|4540.15|4537.15|4538.75|4535.75|0
1703193600000|2023-12-21 21:20:00|4540.15|4537.15|4539.95|4536.95|4540.15|4537.15|4539.65|4536.65|0
1703193900000|2023-12-21 21:25:00|4540.15|4537.15|4540.15|4537.15|4540.85|4537.85|4539.75|4536.75|0
1703194200000|2023-12-21 21:30:00|4539.95|4536.95|4539.95|4536.95|4540.15|4537.15|4539.65|4536.65|0
1703194500000|2023-12-21 21:35:00|4540.15|4537.15|4540.15|4537.15|4540.35|4537.35|4539.65|4536.65|0
1703194800000|2023-12-21 21:40:00|4539.95|4536.95|4539.65|4536.65|4539.95|4536.95|4539.65|4536.65|0
1703195100000|2023-12-21 21:45:00|4539.45|4536.45|4539.65|4536.65|4539.65|4536.65|4539.45|4536.45|0
1703195400000|2023-12-21 21:50:00|4539.75|4536.75|4539.45|4536.45|4539.95|4536.95|4539.45|4536.45|0
1703195700000|2023-12-21 21:55:00|4539.65|4536.65|4538.95|4535.95|4539.65|4536.65|4538.85|4535.85|0
1703196000000|2023-12-21 22:00:00|4539.05|4536.05|4538.95|4535.95|4539.05|4536.05|4538.95|4535.95|0
1703196300000|2023-12-21 22:05:00|4539.05|4536.05|4539.35|4536.35|4539.55|4536.55|4539.05|4536.05|0
1703196600000|2023-12-21 22:10:00|4539.65|4536.65|4539.75|4536.75|4540.15|4537.15|4539.65|4536.65|0
1703196900000|2023-12-21 22:15:00|4539.95|4536.95|4540.05|4537.05|4540.15|4537.15|4539.95|4536.95|0
1703197200000|2023-12-21 22:20:00|4539.95|4536.95|4540.15|4537.15|4540.25|4537.25|4539.75|4536.75|0
1703197500000|2023-12-21 22:25:00|4540.25|4537.25|4540.25|4537.25|4540.35|4537.35|4540.05|4537.05|0
1703197800000|2023-12-21 22:30:00|4540.15|4537.15|4539.95|4536.95|4540.25|4537.25|4539.55|4536.55|0
1703198100000|2023-12-21 22:35:00|4539.65|4536.65|4539.35|4536.35|4539.65|4536.65|4539.35|4536.35|0
1703198400000|2023-12-21 22:40:00|4539.45|4536.45|4539.45|4536.45|4539.55|4536.55|4538.95|4535.95|0
1703198700000|2023-12-21 22:45:00|4539.35|4536.35|4539.45|4536.45|4539.75|4536.75|4539.35|4536.35|0
1703199000000|2023-12-21 22:50:00|4539.55|4536.55|4539.35|4536.35|4539.55|4536.55|4539.25|4536.25|0
1703199300000|2023-12-21 22:55:00|4539.25|4536.25|4539.15|4536.15|4539.25|4536.25|4539.15|4536.15|0
1703199600000|2023-12-21 23:00:00|4539.05|4536.05|4536.05|4533.05|4539.35|4536.35|4534.65|4531.65|0
1703199900000|2023-12-21 23:05:00|4536.35|4533.35|4536.05|4533.05|4537.75|4534.75|4535.65|4532.65|0
1703200200000|2023-12-21 23:10:00|4536.25|4533.25|4537.05|4534.05|4537.05|4534.05|4536.05|4533.05|0
1703200500000|2023-12-21 23:15:00|4536.95|4533.95|4537.25|4534.25|4537.55|4534.55|4536.55|4533.55|0
1703200800000|2023-12-21 23:20:00|4537.55|4534.55|4537.55|4534.55|4537.55|4534.55|4537.05|4534.05|0
1703201100000|2023-12-21 23:25:00|4537.65|4534.65|4537.45|4534.45|4538.05|4535.05|4537.25|4534.25|0
1703201400000|2023-12-21 23:30:00|4537.25|4534.25|4537.75|4534.75|4538.15|4535.15|4537.25|4534.25|0
1703201700000|2023-12-21 23:35:00|4537.65|4534.65|4538.75|4535.75|4539.45|4536.45|4537.55|4534.55|0
1703202000000|2023-12-21 23:40:00|4538.85|4535.85|4539.45|4536.45|4540.05|4537.05|4538.75|4535.75|0
1703202300000|2023-12-21 23:45:00|4539.35|4536.35|4538.05|4535.05|4539.35|4536.35|4537.75|4534.75|0
1703202600000|2023-12-21 23:50:00|4537.85|4534.85|4537.05|4534.05|4537.85|4534.85|4536.55|4533.55|0
1703202900000|2023-12-21 23:55:00|4536.85|4533.85|4536.55|4533.55|4537.25|4534.25|4536.35|4533.35|0
1703203200000|2023-12-22 00:00:00|4536.35|4533.35|4535.65|4532.65|4536.55|4533.55|4535.15|4532.15|0
1703203500000|2023-12-22 00:05:00|4535.85|4532.85|4537.05|4534.05|4537.05|4534.05|4535.65|4532.65|0
1703203800000|2023-12-22 00:10:00|4537.15|4534.15|4536.55|4533.55|4537.55|4534.55|4536.35|4533.35|0
1703204100000|2023-12-22 00:15:00|4536.35|4533.35|4533.65|4531.65|4536.55|4533.55|4532.65|4530.65|220
1703204400000|2023-12-22 00:20:00|||||||||143
1703204700000|2023-12-22 00:25:00|||||||||1
1703205000000|2023-12-22 00:30:00|4534.65|4532.65|4533.65|4531.65|4534.65|4532.65|4533.65|4531.65|89
1703205300000|2023-12-22 00:35:00|||||||||4
1703205600000|2023-12-22 00:40:00|||||||||68
1703205900000|2023-12-22 00:45:00|||||||||35
1703206200000|2023-12-22 00:50:00|||||||||15
1703206500000|2023-12-22 00:55:00|4533.15|4531.15|4531.65|4529.65|4533.15|4531.15|4531.65|4529.65|128
1703206800000|2023-12-22 01:00:00|4530.65|4528.65|4530.65|4528.65|4531.65|4529.65|4530.65|4528.65|209
1703207100000|2023-12-22 01:05:00|4531.65|4529.65|4530.65|4528.65|4531.65|4529.65|4529.65|4527.65|112
1703207400000|2023-12-22 01:10:00|||||||||12
1703207700000|2023-12-22 01:15:00|4531.65|4529.65|4531.65|4529.65|4531.65|4529.65|4531.65|4529.65|46
1703208000000|2023-12-22 01:20:00|4531.15|4529.15|4530.65|4528.65|4531.65|4529.65|4530.65|4528.65|139
1703208300000|2023-12-22 01:25:00|4529.65|4527.65|4529.65|4527.65|4530.65|4528.65|4529.65|4527.65|141
1703208600000|2023-12-22 01:30:00|4530.65|4528.65|4530.65|4528.65|4530.65|4528.65|4529.65|4527.65|159
1703208900000|2023-12-22 01:35:00|4529.65|4527.65|4530.65|4528.65|4530.65|4528.65|4529.65|4527.65|142
1703209200000|2023-12-22 01:40:00|4530.15|4528.15|4528.65|4526.65|4530.15|4528.15|4527.65|4525.65|116
1703209500000|2023-12-22 01:45:00|||||||||123
1703209800000|2023-12-22 01:50:00|4529.65|4527.65|4528.65|4526.65|4529.65|4527.65|4528.65|4526.65|45
1703210100000|2023-12-22 01:55:00|4527.65|4525.65|4527.65|4525.65|4527.65|4525.65|4527.65|4525.65|34
1703210400000|2023-12-22 02:00:00|4528.65|4526.65|4527.65|4525.65|4528.65|4526.65|4527.65|4525.65|50
1703210700000|2023-12-22 02:05:00|4528.65|4526.65|4528.65|4526.65|4528.65|4526.65|4527.65|4525.65|28
1703211000000|2023-12-22 02:10:00|4528.15|4526.15|4528.15|4526.15|4528.65|4526.65|4527.65|4525.65|91
1703211300000|2023-12-22 02:15:00|4527.65|4525.65|4527.65|4525.65|4528.65|4526.65|4527.65|4525.65|46
1703211600000|2023-12-22 02:20:00|4528.65|4526.65|4526.65|4524.65|4528.65|4526.65|4526.65|4524.65|81
1703211900000|2023-12-22 02:25:00|4527.65|4525.65|4526.65|4524.65|4527.65|4525.65|4526.65|4524.65|88
1703212200000|2023-12-22 02:30:00|4527.65|4525.65|4527.65|4525.65|4527.65|4525.65|4527.65|4525.65|53
1703212500000|2023-12-22 02:35:00|4526.65|4524.65|4526.65|4524.65|4527.15|4525.15|4526.65|4524.65|39
1703212800000|2023-12-22 02:40:00|||||||||5
1703213100000|2023-12-22 02:45:00|4527.65|4525.65|4527.65|4525.65|4527.65|4525.65|4526.65|4524.65|52
1703213400000|2023-12-22 02:50:00|4528.65|4526.65|4528.65|4526.65|4529.65|4527.65|4528.65|4526.65|141
1703213700000|2023-12-22 02:55:00|4529.65|4527.65|4529.65|4527.65|4529.65|4527.65|4528.65|4526.65|61
1703214000000|2023-12-22 03:00:00|4529.15|4527.15|4530.65|4528.65|4530.65|4528.65|4529.15|4527.15|41
1703214300000|2023-12-22 03:05:00|4531.65|4529.65|4530.65|4528.65|4531.65|4529.65|4530.65|4528.65|167
1703214600000|2023-12-22 03:10:00|4531.65|4529.65|4531.65|4529.65|4531.65|4529.65|4530.65|4528.65|123
1703214900000|2023-12-22 03:15:00|4530.65|4528.65|4530.65|4528.65|4531.65|4529.65|4530.65|4528.65|21
1703215200000|2023-12-22 03:20:00|||||||||59
1703215500000|2023-12-22 03:25:00|||||||||26
1703215800000|2023-12-22 03:30:00|4529.65|4527.65|4528.65|4526.65|4529.65|4527.65|4528.65|4526.65|82
1703216100000|2023-12-22 03:35:00|4528.15|4526.15|4527.65|4525.65|4528.65|4526.65|4527.65|4525.65|248
1703216400000|2023-12-22 03:40:00|4526.65|4524.65|4526.65|4524.65|4526.65|4524.65|4525.65|4523.65|310
1703216700000|2023-12-22 03:45:00|4525.65|4523.65|4526.65|4524.65|4527.65|4525.65|4524.65|4522.65|1048
1703217000000|2023-12-22 03:50:00|4525.65|4523.65|4525.65|4523.65|4525.65|4523.65|4525.65|4523.65|80
1703217300000|2023-12-22 03:55:00|4526.65|4524.65|4525.65|4523.65|4526.65|4524.65|4525.65|4523.65|163
1703217600000|2023-12-22 04:00:00|4526.15|4524.15|4525.65|4523.65|4526.65|4524.65|4525.65|4523.65|55
1703217900000|2023-12-22 04:05:00|4524.65|4522.65|4524.65|4522.65|4524.65|4522.65|4524.65|4522.65|138
1703218200000|2023-12-22 04:10:00|4524.15|4522.15|4524.65|4522.65|4524.65|4522.65|4523.65|4521.65|62
1703218500000|2023-12-22 04:15:00|4523.65|4521.65|4524.65|4522.65|4524.65|4522.65|4523.65|4521.65|230
1703218800000|2023-12-22 04:20:00|4523.65|4521.65|4523.65|4521.65|4524.65|4522.65|4523.65|4521.65|160
1703219100000|2023-12-22 04:25:00|4524.65|4522.65|4523.65|4521.65|4524.65|4522.65|4523.65|4521.65|63
1703219400000|2023-12-22 04:30:00|4524.15|4522.15|4523.65|4521.65|4524.15|4522.15|4523.65|4521.65|120
1703219700000|2023-12-22 04:35:00|4524.15|4522.15|4524.65|4522.65|4524.65|4522.65|4524.15|4522.15|38
1703220000000|2023-12-22 04:40:00|4523.65|4521.65|4524.65|4522.65|4524.65|4522.65|4523.65|4521.65|29
1703220300000|2023-12-22 04:45:00|||||||||7
1703220600000|2023-12-22 04:50:00|4523.65|4521.65|4523.65|4521.65|4524.65|4522.65|4523.65|4521.65|39
1703220900000|2023-12-22 04:55:00|4522.65|4520.65|4523.65|4521.65|4523.65|4521.65|4522.65|4520.65|558
1703221200000|2023-12-22 05:00:00|4522.65|4520.65|4520.65|4518.65|4523.65|4521.65|4519.65|4517.65|1469
1703221500000|2023-12-22 05:05:00|4519.65|4517.65|4518.65|4516.65|4519.65|4517.65|4518.65|4516.65|350
1703221800000|2023-12-22 05:10:00|4519.65|4517.65|4520.65|4518.65|4520.65|4518.65|4519.65|4517.65|282
1703222100000|2023-12-22 05:15:00|4521.65|4519.65|4520.65|4518.65|4521.65|4519.65|4520.65|4518.65|70
1703222400000|2023-12-22 05:20:00|4519.65|4517.65|4519.65|4517.65|4519.65|4517.65|4518.65|4516.65|248
1703222700000|2023-12-22 05:25:00|4520.65|4518.65|4520.65|4518.65|4520.65|4518.65|4519.65|4517.65|197
1703223000000|2023-12-22 05:30:00|4520.15|4518.15|4520.65|4518.65|4520.65|4518.65|4520.15|4518.15|53
1703223300000|2023-12-22 05:35:00|4520.15|4518.15|4521.65|4519.65|4521.65|4519.65|4520.15|4518.15|286
1703223600000|2023-12-22 05:40:00|4520.65|4518.65|4520.65|4518.65|4521.65|4519.65|4520.65|4518.65|189
1703223900000|2023-12-22 05:45:00|4520.15|4518.15|4520.65|4518.65|4520.65|4518.65|4519.65|4517.65|39
1703224200000|2023-12-22 05:50:00|4519.65|4517.65|4519.65|4517.65|4520.65|4518.65|4519.65|4517.65|177
1703224500000|2023-12-22 05:55:00|4518.65|4516.65|4518.65|4516.65|4519.65|4517.65|4518.65|4516.65|160
1703224800000|2023-12-22 06:00:00|4519.15|4517.15|4519.65|4517.65|4519.65|4517.65|4518.65|4516.65|160
1703225100000|2023-12-22 06:05:00|4518.65|4516.65|4517.65|4515.65|4518.65|4516.65|4517.65|4515.65|179
1703225400000|2023-12-22 06:10:00|4516.65|4514.65|4516.65|4514.65|4516.65|4514.65|4515.65|4513.65|147
1703225700000|2023-12-22 06:15:00|4516.15|4514.15|4518.65|4516.65|4518.65|4516.65|4515.65|4513.65|436
1703226000000|2023-12-22 06:20:00|4519.65|4517.65|4519.65|4517.65|4519.65|4517.65|4518.65|4516.65|185
1703226300000|2023-12-22 06:25:00|4520.15|4518.15|4519.65|4517.65|4520.65|4518.65|4519.65|4517.65|68
1703226600000|2023-12-22 06:30:00|4520.65|4518.65|4520.65|4518.65|4520.65|4518.65|4519.65|4517.65|205
1703227200000|2023-12-22 06:40:00|||||||||2
1703227500000|2023-12-22 06:45:00|4521.65|4519.65|4520.65|4518.65|4521.65|4519.65|4520.65|4518.65|108
1703227800000|2023-12-22 06:50:00|4521.15|4519.15|4520.65|4518.65|4521.65|4519.65|4520.65|4518.65|182
1703228100000|2023-12-22 06:55:00|4521.65|4519.65|4520.65|4518.65|4521.65|4519.65|4520.65|4518.65|98
1703228400000|2023-12-22 07:00:00|4520.4|4518.9|4516.4|4514.9|4520.4|4518.9|4514.4|4512.9|2316
1703228700000|2023-12-22 07:05:00|4515.4|4513.9|4516.4|4514.9|4516.4|4514.9|4515.4|4513.9|889
1703229000000|2023-12-22 07:10:00|4515.4|4513.9|4518.4|4516.9|4518.4|4516.9|4515.4|4513.9|851
1703229300000|2023-12-22 07:15:00|4519.4|4517.9|4519.4|4517.9|4520.4|4518.9|4518.4|4516.9|427
1703229600000|2023-12-22 07:20:00|4518.4|4516.9|4517.4|4515.9|4519.4|4517.9|4517.4|4515.9|311
1703229900000|2023-12-22 07:25:00|4518.4|4516.9|4515.4|4513.9|4518.4|4516.9|4515.4|4513.9|1221
1703230200000|2023-12-22 07:30:00|4514.4|4512.9|4514.4|4512.9|4514.9|4513.4|4513.4|4511.9|594
1703230500000|2023-12-22 07:35:00|4513.4|4511.9|4514.4|4512.9|4514.4|4512.9|4513.4|4511.9|769
1703230800000|2023-12-22 07:40:00|4515.4|4513.9|4514.4|4512.9|4515.4|4513.9|4513.4|4511.9|760
1703231100000|2023-12-22 07:45:00|4513.4|4511.9|4513.4|4511.9|4514.4|4512.9|4512.4|4510.9|644
1703231400000|2023-12-22 07:50:00|4513.9|4512.4|4513.4|4511.9|4514.4|4512.9|4513.4|4511.9|611
1703231700000|2023-12-22 07:55:00|4512.4|4510.9|4510.4|4508.9|4513.4|4511.9|4510.4|4508.9|2253
1703232000000|2023-12-22 08:00:00|4511.4|4509.9|4512.4|4510.9|4515.4|4513.9|4509.4|4507.9|8867
1703232300000|2023-12-22 08:05:00|4513.4|4511.9|4511.4|4509.9|4514.4|4512.9|4511.4|4509.9|4024
1703232600000|2023-12-22 08:10:00|4510.4|4508.9|4516.4|4514.9|4516.4|4514.9|4510.4|4508.9|2846
1703232900000|2023-12-22 08:15:00|4515.4|4513.9|4514.4|4512.9|4517.4|4515.9|4513.4|4511.9|2058
1703233200000|2023-12-22 08:20:00|4513.4|4511.9|4513.4|4511.9|4514.4|4512.9|4511.4|4509.9|2416
1703233500000|2023-12-22 08:25:00|4512.4|4510.9|4516.4|4514.9|4516.4|4514.9|4512.4|4510.9|3347
1703233800000|2023-12-22 08:30:00|4517.4|4515.9|4522.4|4520.9|4522.4|4520.9|4516.4|4514.9|6764
1703234100000|2023-12-22 08:35:00|4521.4|4519.9|4519.4|4517.9|4522.4|4520.9|4519.4|4517.9|1595
1703234400000|2023-12-22 08:40:00|4519.32|4517.82|4516.32|4514.82|4520.32|4518.82|4516.32|4514.82|1973
1703234700000|2023-12-22 08:45:00|4515.32|4513.82|4512.32|4510.82|4515.32|4513.82|4512.32|4510.82|2058
1703235000000|2023-12-22 08:50:00|4511.32|4509.82|4509.32|4507.82|4512.32|4510.82|4509.32|4507.82|2317
1703235300000|2023-12-22 08:55:00|4508.82|4507.32|4507.32|4505.82|4509.32|4507.82|4507.32|4505.82|3651
1703235600000|2023-12-22 09:00:00|4508.32|4506.82|4509.32|4507.82|4510.32|4508.82|4508.32|4506.82|1124
1703235900000|2023-12-22 09:05:00|4510.32|4508.82|4514.32|4512.82|4514.32|4512.82|4510.32|4508.82|2167
1703236200000|2023-12-22 09:10:00|4513.32|4511.82|4513.32|4511.82|4515.32|4513.82|4512.32|4510.82|4000
1703236500000|2023-12-22 09:15:00|4514.32|4512.82|4516.32|4514.82|4516.32|4514.82|4514.32|4512.82|1865
1703236800000|2023-12-22 09:20:00|4517.32|4515.82|4517.32|4515.82|4518.32|4516.82|4517.32|4515.82|786
1703237100000|2023-12-22 09:25:00|4516.32|4514.82|4514.32|4512.82|4518.32|4516.82|4514.32|4512.82|1067
1703237400000|2023-12-22 09:30:00|4515.32|4513.82|4518.32|4516.82|4519.32|4517.82|4514.32|4512.82|2047
1703237700000|2023-12-22 09:35:00|4517.32|4515.82|4517.32|4515.82|4518.32|4516.82|4516.32|4514.82|890
1703238000000|2023-12-22 09:40:00|4518.32|4516.82|4518.32|4516.82|4519.32|4517.82|4518.32|4516.82|1406
1703238300000|2023-12-22 09:45:00|4519.32|4517.82|4516.32|4514.82|4519.32|4517.82|4515.32|4513.82|838
1703238600000|2023-12-22 09:50:00|4515.32|4513.82|4512.32|4510.82|4516.32|4514.82|4512.32|4510.82|939
1703238900000|2023-12-22 09:55:00|4511.32|4509.82|4513.32|4511.82|4513.32|4511.82|4511.32|4509.82|3480
1703239200000|2023-12-22 10:00:00|4512.32|4510.82|4511.32|4509.82|4512.32|4510.82|4511.32|4509.82|1366
1703239500000|2023-12-22 10:05:00|4512.32|4510.82|4514.32|4512.82|4514.32|4512.82|4512.32|4510.82|2828
1703239800000|2023-12-22 10:10:00|4515.32|4513.82|4516.32|4514.82|4517.32|4515.82|4514.32|4512.82|1767
1703240100000|2023-12-22 10:15:00|4517.32|4515.82|4516.32|4514.82|4518.32|4516.82|4516.32|4514.82|3308
1703240400000|2023-12-22 10:20:00|4515.32|4513.82|4512.32|4510.82|4516.32|4514.82|4512.32|4510.82|2891
1703240700000|2023-12-22 10:25:00|4511.32|4509.82|4513.32|4511.82|4513.32|4511.82|4510.32|4508.82|3879
1703241000000|2023-12-22 10:30:00|4512.32|4510.82|4509.32|4507.82|4512.32|4510.82|4509.32|4507.82|3075
1703241300000|2023-12-22 10:35:00|4508.32|4506.82|4510.32|4508.82|4510.32|4508.82|4506.32|4504.82|3394
1703241600000|2023-12-22 10:40:00|4509.32|4507.82|4513.32|4511.82|4513.32|4511.82|4509.32|4507.82|1935
1703241900000|2023-12-22 10:45:00|4514.32|4512.82|4515.32|4513.82|4516.32|4514.82|4514.32|4512.82|3581
1703242200000|2023-12-22 10:50:00|4516.32|4514.82|4519.32|4517.82|4520.32|4518.82|4514.32|4512.82|12803
1703242500000|2023-12-22 10:55:00|4518.32|4516.82|4516.32|4514.82|4519.32|4517.82|4516.32|4514.82|8425
1703242800000|2023-12-22 11:00:00|4515.32|4513.82|4515.32|4513.82|4517.32|4515.82|4515.32|4513.82|7017
1703243100000|2023-12-22 11:05:00|4516.32|4514.82|4517.32|4515.82|4517.32|4515.82|4515.32|4513.82|9054
1703243400000|2023-12-22 11:10:00|4518.32|4516.82|4518.32|4516.82|4518.32|4516.82|4517.32|4515.82|2703
1703243700000|2023-12-22 11:15:00|4519.32|4517.82|4518.32|4516.82|4520.32|4518.82|4518.32|4516.82|2035
1703244000000|2023-12-22 11:20:00|4517.32|4515.82|4516.32|4514.82|4517.32|4515.82|4516.32|4514.82|1593
1703244300000|2023-12-22 11:25:00|4517.32|4515.82|4517.32|4515.82|4518.32|4516.82|4517.32|4515.82|2660
1703244600000|2023-12-22 11:30:00|4516.32|4514.82|4520.32|4518.82|4520.32|4518.82|4516.32|4514.82|2947
1703244900000|2023-12-22 11:35:00|4519.82|4518.32|4516.32|4514.82|4519.82|4518.32|4515.32|4513.82|2093
1703245200000|2023-12-22 11:40:00|4517.32|4515.82|4516.32|4514.82|4517.32|4515.82|4516.32|4514.82|718
1703245500000|2023-12-22 11:45:00|4517.32|4515.82|4515.32|4513.82|4517.32|4515.82|4515.32|4513.82|1794
1703245800000|2023-12-22 11:50:00|4516.32|4514.82|4517.32|4515.82|4518.32|4516.82|4515.32|4513.82|12772
1703246100000|2023-12-22 11:55:00|4516.32|4514.82|4515.32|4513.82|4516.32|4514.82|4515.32|4513.82|14674
1703246400000|2023-12-22 12:00:00|4516.32|4514.82|4516.32|4514.82|4516.32|4514.82|4515.32|4513.82|1038
1703246700000|2023-12-22 12:05:00|4517.32|4515.82|4515.32|4513.82|4517.32|4515.82|4514.32|4512.82|3839
1703247000000|2023-12-22 12:10:00|4514.32|4512.82|4515.32|4513.82|4515.32|4513.82|4514.32|4512.82|1046
1703247300000|2023-12-22 12:15:00|4514.32|4512.82|4517.32|4515.82|4517.32|4515.82|4514.32|4512.82|964
1703247600000|2023-12-22 12:20:00|4516.32|4514.82|4518.32|4516.82|4518.32|4516.82|4515.32|4513.82|2229
1703247900000|2023-12-22 12:25:00|4517.32|4515.82|4517.32|4515.82|4518.32|4516.82|4516.32|4514.82|2005
1703248200000|2023-12-22 12:30:00|4518.32|4516.82|4516.32|4514.82|4518.32|4516.82|4515.32|4513.82|684
1703248500000|2023-12-22 12:35:00|4517.32|4515.82|4517.32|4515.82|4517.32|4515.82|4515.32|4513.82|1883
1703248800000|2023-12-22 12:40:00|4517.21|4515.71|4516.21|4514.71|4517.21|4515.71|4516.21|4514.71|914
1703249100000|2023-12-22 12:45:00|4517.21|4515.71|4517.21|4515.71|4517.21|4515.71|4517.21|4515.71|1034
1703249400000|2023-12-22 12:50:00|4518.21|4516.71|4518.21|4516.71|4518.21|4516.71|4517.21|4515.71|676
1703249700000|2023-12-22 12:55:00|4519.21|4517.71|4519.21|4517.71|4519.21|4517.71|4519.21|4517.71|503
1703250000000|2023-12-22 13:00:00|4520.21|4518.71|4521.21|4519.71|4521.21|4519.71|4520.21|4518.71|1884
1703250300000|2023-12-22 13:05:00|4520.21|4518.71|4520.21|4518.71|4520.21|4518.71|4520.21|4518.71|311
1703250600000|2023-12-22 13:10:00|4520.71|4519.21|4520.21|4518.71|4520.71|4519.21|4520.21|4518.71|2501
1703250900000|2023-12-22 13:15:00|4521.21|4519.71|4521.21|4519.71|4521.21|4519.71|4521.21|4519.71|745
1703251200000|2023-12-22 13:20:00|4522.21|4520.71|4522.21|4520.71|4522.21|4520.71|4522.21|4520.71|463
1703251500000|2023-12-22 13:25:00|4523.21|4521.71|4522.21|4520.71|4523.21|4521.71|4522.21|4520.71|2123
1703251800000|2023-12-22 13:30:00|4522.71|4521.21|4522.21|4520.71|4523.21|4521.71|4519.21|4517.71|6066
1703252100000|2023-12-22 13:35:00|4523.21|4521.71|4522.21|4520.71|4525.21|4523.71|4522.21|4520.71|4233
1703252400000|2023-12-22 13:40:00|4523.21|4521.71|4526.21|4524.71|4526.21|4524.71|4522.21|4520.71|1910
1703252700000|2023-12-22 13:45:00|4525.21|4523.71|4525.21|4523.71|4525.21|4523.71|4525.21|4523.71|1047
1703253000000|2023-12-22 13:50:00|4524.21|4522.71|4525.21|4523.71|4526.21|4524.71|4524.21|4522.71|2841
1703253300000|2023-12-22 13:55:00|4524.21|4522.71|4524.21|4522.71|4524.21|4522.71|4524.21|4522.71|830
1703253600000|2023-12-22 14:00:00|4523.21|4521.71|4525.21|4523.71|4525.21|4523.71|4523.21|4521.71|3397
1703253900000|2023-12-22 14:05:00|||||||||2214
1703254200000|2023-12-22 14:10:00|4526.21|4524.71|4528.21|4526.71|4528.21|4526.71|4526.21|4524.71|2938
1703254500000|2023-12-22 14:15:00|4529.21|4527.71|4529.21|4527.71|4529.21|4527.71|4529.21|4527.71|1151
1703254800000|2023-12-22 14:20:00|4530.21|4528.71|4529.21|4527.71|4530.21|4528.71|4529.21|4527.71|2974
1703255100000|2023-12-22 14:25:00|4528.21|4526.71|4527.21|4525.71|4528.21|4526.71|4527.21|4525.71|3461
1703255400000|2023-12-22 14:30:00|4528.21|4526.71|4525.21|4523.71|4529.21|4527.71|4525.21|4523.71|5743
1703255700000|2023-12-22 14:35:00|4524.21|4522.71|4527.21|4525.71|4528.21|4526.71|4524.21|4522.71|2740
1703256000000|2023-12-22 14:40:00|4526.21|4524.71|4527.21|4525.71|4529.21|4527.71|4526.21|4524.71|3351
1703256300000|2023-12-22 14:45:00|4528.21|4526.71|4526.21|4524.71|4528.21|4526.71|4526.21|4524.71|4757
1703256600000|2023-12-22 14:50:00|4527.21|4525.71|4525.21|4523.71|4527.21|4525.71|4525.21|4523.71|4924
1703256900000|2023-12-22 14:55:00|4526.21|4524.71|4525.21|4523.71|4526.21|4524.71|4523.21|4521.71|4009
1703257200000|2023-12-22 15:00:00|4524.21|4522.71|4523.21|4521.71|4525.21|4523.71|4522.71|4521.21|4365
1703257500000|2023-12-22 15:05:00|4524.21|4522.71|4521.21|4519.71|4524.21|4522.71|4519.21|4517.71|3870
1703257800000|2023-12-22 15:10:00|4520.8|4519.3|4522.8|4521.3|4523.8|4522.3|4519.8|4518.3|5208
1703258100000|2023-12-22 15:15:00|4521.8|4520.3|4522.8|4521.3|4524.8|4523.3|4520.8|4519.3|1655
1703258400000|2023-12-22 15:20:00|4523.8|4522.3|4523.8|4522.3|4523.8|4522.3|4521.8|4520.3|1656
1703258700000|2023-12-22 15:25:00|4522.8|4521.3|4524.8|4523.3|4525.8|4524.3|4522.8|4521.3|3082
1703259000000|2023-12-22 15:30:00|4525.3|4523.8|4525.8|4524.3|4525.8|4524.3|4524.8|4523.3|1841
1703259300000|2023-12-22 15:35:00|4526.8|4525.3|4525.8|4524.3|4526.8|4525.3|4523.8|4522.3|4573
1703259600000|2023-12-22 15:40:00|4526.8|4525.3|4526.8|4525.3|4526.8|4525.3|4525.8|4524.3|1682
1703259900000|2023-12-22 15:45:00|4526.3|4524.8|4526.8|4525.3|4527.8|4526.3|4525.8|4524.3|3674
1703260200000|2023-12-22 15:50:00|4525.8|4524.3|4524.8|4523.3|4525.8|4524.3|4524.8|4523.3|3125
1703260500000|2023-12-22 15:55:00|4525.8|4524.3|4522.8|4521.3|4525.8|4524.3|4522.8|4521.3|4100
1703260800000|2023-12-22 16:00:00|4521.8|4520.3|4521.8|4520.3|4522.8|4521.3|4519.8|4518.3|6480
1703261100000|2023-12-22 16:05:00|4520.8|4519.3|4521.8|4520.3|4521.8|4520.3|4519.8|4518.3|7080
1703261400000|2023-12-22 16:10:00|4520.8|4519.3|4521.8|4520.3|4521.8|4520.3|4519.8|4518.3|12811
1703261700000|2023-12-22 16:15:00|4522.8|4521.3|4520.8|4519.3|4522.8|4521.3|4520.8|4519.3|6006
1703262000000|2023-12-22 16:20:00|4521.8|4520.3|4522.8|4521.3|4522.8|4521.3|4521.8|4520.3|9306
1703262300000|2023-12-22 16:25:00|4521.8|4520.3|4522.8|4521.3|4522.8|4521.3|4521.8|4520.3|12157
1703262600000|2023-12-22 16:30:00|4523.8|4522.3|4521.8|4520.3|4523.8|4522.3|4521.8|4520.3|19742
1703262900000|2023-12-22 16:35:00|4522.8|4521.3|4523.8|4522.3|4523.8|4522.3|4521.8|4520.3|14635
1703263200000|2023-12-22 16:40:00|4522.8|4521.3|4522.8|4521.3|4523.8|4522.3|4522.8|4521.3|3442
1703263500000|2023-12-22 16:45:00|||||||||610
1703263800000|2023-12-22 16:50:00|4523.8|4522.3|4523.8|4522.3|4523.8|4522.3|4522.8|4521.3|1031
1703264100000|2023-12-22 16:55:00|4524.8|4523.3|4524.8|4523.3|4524.8|4523.3|4524.8|4523.3|1947
1703264400000|2023-12-22 17:00:00|4525.8|4524.3|4525.8|4524.3|4525.8|4524.3|4524.8|4523.3|1010
1703264700000|2023-12-22 17:05:00|4524.8|4523.3|4524.8|4523.3|4524.8|4523.3|4523.8|4522.3|1379
1703265000000|2023-12-22 17:10:00|4523.8|4522.3|4523.8|4522.3|4524.8|4523.3|4523.8|4522.3|807
1703265300000|2023-12-22 17:15:00|4522.8|4521.3|4522.8|4521.3|4523.8|4522.3|4522.8|4521.3|669
1703265600000|2023-12-22 17:20:00|4521.8|4520.3|4522.8|4521.3|4522.8|4521.3|4521.8|4520.3|770
1703265900000|2023-12-22 17:25:00|4522.3|4520.8|4522.8|4521.3|4522.8|4521.3|4522.3|4520.8|194
1703266200000|2023-12-22 17:30:00|||||||||272
1703266500000|2023-12-22 17:35:00|4523.8|4522.3|4523.8|4522.3|4523.8|4522.3|4522.8|4521.3|587
1703266800000|2023-12-22 17:40:00|4524.8|4523.3|4524.8|4523.3|4524.8|4523.3|4523.8|4522.3|291
1703267100000|2023-12-22 17:45:00|4525.8|4524.3|4525.8|4524.3|4525.8|4524.3|4524.8|4523.3|570
1703267400000|2023-12-22 17:50:00|4524.8|4523.3|4525.8|4524.3|4525.8|4524.3|4524.8|4523.3|582
1703267700000|2023-12-22 17:55:00|4525.3|4523.8|4526.8|4525.3|4526.8|4525.3|4524.8|4523.3|252
1703268000000|2023-12-22 18:00:00|4525.8|4524.3|4526.8|4525.3|4526.8|4525.3|4525.8|4524.3|360
1703268300000|2023-12-22 18:05:00|4527.8|4526.3|4527.8|4526.3|4528.8|4527.3|4527.8|4526.3|213
1703268600000|2023-12-22 18:10:00|4528.8|4527.3|4528.8|4527.3|4528.8|4527.3|4528.8|4527.3|192
1703268900000|2023-12-22 18:15:00|4527.8|4526.3|4527.8|4526.3|4528.8|4527.3|4527.8|4526.3|160
1703269200000|2023-12-22 18:20:00|||||||||146
1703269500000|2023-12-22 18:25:00|4528.8|4527.3|4527.8|4526.3|4528.8|4527.3|4527.8|4526.3|370
1703269800000|2023-12-22 18:30:00|4528.8|4527.3|4527.8|4526.3|4528.8|4527.3|4527.8|4526.3|458
1703270100000|2023-12-22 18:35:00|4528.8|4527.3|4528.8|4527.3|4528.8|4527.3|4527.8|4526.3|284
1703270400000|2023-12-22 18:40:00|4528.3|4526.8|4527.8|4526.3|4528.8|4527.3|4526.8|4525.3|263
1703270700000|2023-12-22 18:45:00|4528.8|4527.3|4528.8|4527.3|4528.8|4527.3|4528.8|4527.3|137
1703271000000|2023-12-22 18:50:00|4527.8|4526.3|4527.8|4526.3|4527.8|4526.3|4527.8|4526.3|189
1703271300000|2023-12-22 18:55:00|4528.8|4527.3|4527.8|4526.3|4528.8|4527.3|4526.8|4525.3|226
1703271600000|2023-12-22 19:00:00|4526.8|4525.3|4525.8|4524.3|4527.8|4526.3|4525.8|4524.3|83
1703271900000|2023-12-22 19:05:00|4524.8|4523.3|4521.8|4520.3|4524.8|4523.3|4520.8|4519.3|1664
1703272200000|2023-12-22 19:10:00|4522.8|4521.3|4522.8|4521.3|4522.8|4521.3|4521.8|4520.3|125
1703272500000|2023-12-22 19:15:00|4522.3|4520.8|4519.8|4518.3|4522.8|4521.3|4517.8|4516.3|986
1703272800000|2023-12-22 19:20:00|4518.8|4517.3|4516.8|4515.3|4520.8|4519.3|4514.8|4513.3|1616
1703273100000|2023-12-22 19:25:00|4515.8|4514.3|4514.8|4513.3|4516.8|4515.3|4514.8|4513.3|603
1703273400000|2023-12-22 19:30:00|4514.3|4512.8|4514.8|4513.3|4515.8|4514.3|4511.8|4510.3|1547
1703273700000|2023-12-22 19:35:00|4515.3|4513.8|4517.8|4516.3|4518.8|4517.3|4514.8|4513.3|310
1703274000000|2023-12-22 19:40:00|4518.8|4517.3|4521.8|4520.3|4521.8|4520.3|4517.8|4516.3|336
1703274300000|2023-12-22 19:45:00|4522.8|4521.3|4522.8|4521.3|4523.8|4522.3|4521.8|4520.3|527
1703274600000|2023-12-22 19:50:00|4523.8|4522.3|4523.8|4522.3|4523.8|4522.3|4522.8|4521.3|175
1703274900000|2023-12-22 19:55:00|4524.8|4523.3|4525.8|4524.3|4525.8|4524.3|4523.8|4522.3|286
1703275200000|2023-12-22 20:00:00|4524.8|4523.3|4525.8|4524.3|4525.8|4524.3|4524.8|4523.3|382
1703275500000|2023-12-22 20:05:00|4524.8|4523.3|4524.8|4523.3|4524.8|4523.3|4524.8|4523.3|208
1703275800000|2023-12-22 20:10:00|4525.8|4524.3|4525.8|4524.3|4525.8|4524.3|4524.8|4523.3|332
1703276100000|2023-12-22 20:15:00|4525.3|4523.8|4525.8|4524.3|4525.8|4524.3|4524.8|4523.3|332
1703276400000|2023-12-22 20:20:00|4525.3|4523.8|4525.8|4524.3|4525.8|4524.3|4524.8|4523.3|225
1703276700000|2023-12-22 20:25:00|4525.3|4523.8|4525.8|4524.3|4526.8|4525.3|4524.8|4523.3|467
1703277000000|2023-12-22 20:30:00|4526.3|4524.8|4524.8|4523.3|4526.8|4525.3|4524.8|4523.3|542
1703277300000|2023-12-22 20:35:00|4523.8|4522.3|4522.8|4521.3|4524.8|4523.3|4522.8|4521.3|466
1703277600000|2023-12-22 20:40:00|4521.8|4520.3|4522.8|4521.3|4522.8|4521.3|4521.8|4520.3|852
1703277900000|2023-12-22 20:45:00|4523.8|4522.3|4521.8|4520.3|4523.8|4522.3|4521.8|4520.3|416
1703278200000|2023-12-22 20:50:00|4522.8|4521.3|4523.8|4522.3|4524.8|4523.3|4521.8|4520.3|828
1703278500000|2023-12-22 20:55:00|4523.3|4521.8|4523.8|4522.3|4523.8|4522.3|4521.8|4520.3|2840
1703278800000|2023-12-22 21:00:00|4524.25|4521.25|4520.95|4517.95|4526.65|4523.65|4520.15|4517.15|6
1703279100000|2023-12-22 21:05:00|4520.75|4517.75|4519.95|4516.95|4521.65|4518.65|4519.75|4516.75|0
1703279400000|2023-12-22 21:10:00|4519.85|4516.85|4519.05|4516.05|4520.25|4517.25|4518.55|4515.55|0
1703279700000|2023-12-22 21:15:00|4519.15|4516.15|4518.55|4515.55|4519.95|4516.95|4517.85|4514.85|0
1703280000000|2023-12-22 21:20:00|4518.45|4515.45|4518.55|4515.55|4519.05|4516.05|4518.35|4515.35|0
1703280300000|2023-12-22 21:25:00|4518.65|4515.65|4518.85|4515.85|4519.15|4516.15|4518.55|4515.55|0
1703280600000|2023-12-22 21:30:00|4518.55|4515.55|4518.55|4515.55|4518.85|4515.85|4518.35|4515.35|0
1703280900000|2023-12-22 21:35:00|4518.35|4515.35|4518.55|4515.55|4518.85|4515.85|4518.35|4515.35|0
1703281200000|2023-12-22 21:40:00|4518.45|4515.45|4517.65|4514.65|4518.55|4515.55|4517.65|4514.65|0
1703281500000|2023-12-22 21:45:00|4517.75|4514.75|4516.95|4513.95|4517.85|4514.85|4516.75|4513.75|0
1703281800000|2023-12-22 21:50:00|4517.15|4514.15|4517.15|4514.15|4517.65|4514.65|4516.95|4513.95|0
1703282100000|2023-12-22 21:55:00|4517.25|4514.25|4518.05|4515.05|4518.25|4515.25|4516.95|4513.95|0
1703545200000|2023-12-25 23:00:00|4525.85|4522.85|4525.55|4522.55|4525.85|4522.85|4525.35|4522.35|0
1703545500000|2023-12-25 23:05:00|4525.75|4522.75|4525.75|4522.75|4526.05|4523.05|4524.45|4521.45|0
1703545800000|2023-12-25 23:10:00|4525.85|4522.85|4526.05|4523.05|4526.25|4523.25|4524.85|4521.85|0
1703546100000|2023-12-25 23:15:00|4526.25|4523.25|4526.25|4523.25|4526.55|4523.55|4525.55|4522.55|0
1703546400000|2023-12-25 23:20:00|4526.55|4523.55|4527.75|4524.75|4527.95|4524.95|4526.25|4523.25|0
1703546700000|2023-12-25 23:25:00|4527.95|4524.95|4528.65|4525.65|4528.95|4525.95|4527.75|4524.75|0
1703547000000|2023-12-25 23:30:00|4528.95|4525.95|4529.15|4526.15|4529.35|4526.35|4528.15|4525.15|0
1703547300000|2023-12-25 23:35:00|4528.95|4525.95|4529.15|4526.15|4529.35|4526.35|4528.95|4525.95|0
1703547600000|2023-12-25 23:40:00|4529.25|4526.25|4529.35|4526.35|4529.35|4526.35|4529.05|4526.05|0
1703547900000|2023-12-25 23:45:00|4529.65|4526.65|4527.95|4524.95|4529.65|4526.65|4527.45|4524.45|0
1703548200000|2023-12-25 23:50:00|4528.15|4525.15|4528.15|4525.15|4528.45|4525.45|4527.25|4524.25|0
1703548500000|2023-12-25 23:55:00|4528.45|4525.45|4528.45|4525.45|4528.95|4525.95|4528.15|4525.15|0
1703548800000|2023-12-26 00:00:00|4528.15|4525.15|4526.25|4523.25|4528.15|4525.15|4526.05|4523.05|0
1703549100000|2023-12-26 00:05:00|4526.05|4523.05|4526.55|4523.55|4526.75|4523.75|4525.25|4522.25|0
1703549400000|2023-12-26 00:10:00|4526.75|4523.75|4526.25|4523.25|4527.25|4524.25|4526.05|4523.05|0
1703549700000|2023-12-26 00:15:00|4526.45|4523.45|4526.75|4523.75|4527.05|4524.05|4526.25|4523.25|0
1703550000000|2023-12-26 00:20:00|4526.85|4523.85|4526.75|4523.75|4527.45|4524.45|4526.75|4523.75|0
1703550300000|2023-12-26 00:25:00|4526.55|4523.55|4527.85|4524.85|4527.95|4524.95|4526.55|4523.55|0
1703550600000|2023-12-26 00:30:00|4527.75|4524.75|4527.45|4524.45|4528.15|4525.15|4527.05|4524.05|0
1703550900000|2023-12-26 00:35:00|4527.35|4524.35|4526.75|4523.75|4527.55|4524.55|4526.75|4523.75|0
1703551200000|2023-12-26 00:40:00|4526.55|4523.55|4525.15|4522.15|4526.55|4523.55|4524.65|4521.65|0
1703551500000|2023-12-26 00:45:00|4525.25|4522.25|4525.55|4522.55|4526.05|4523.05|4525.25|4522.25|0
1703551800000|2023-12-26 00:50:00|4525.75|4522.75|4526.25|4523.25|4526.25|4523.25|4525.35|4522.35|0
1703552100000|2023-12-26 00:55:00|4526.15|4523.15|4525.55|4522.55|4526.25|4523.25|4525.55|4522.55|0
1703552400000|2023-12-26 01:00:00|4525.35|4522.35|4524.65|4521.65|4525.85|4522.85|4524.65|4521.65|0
1703552700000|2023-12-26 01:05:00|4524.75|4521.75|4525.55|4522.55|4525.55|4522.55|4524.45|4521.45|0
1703553000000|2023-12-26 01:10:00|4525.45|4522.45|4525.35|4522.35|4525.55|4522.55|4525.15|4522.15|0
1703553300000|2023-12-26 01:15:00|4525.45|4522.45|4526.55|4523.55|4526.75|4523.75|4525.35|4522.35|0
1703553600000|2023-12-26 01:20:00|4526.25|4523.25|4525.85|4522.85|4526.25|4523.25|4525.85|4522.85|0
1703553900000|2023-12-26 01:25:00|4526.05|4523.05|4526.55|4523.55|4526.75|4523.75|4526.05|4523.05|0
1703554200000|2023-12-26 01:30:00|4526.45|4523.45|4526.75|4523.75|4526.75|4523.75|4526.25|4523.25|0
1703554500000|2023-12-26 01:35:00|4526.65|4523.65|4526.25|4523.25|4526.75|4523.75|4526.05|4523.05|0
1703554800000|2023-12-26 01:40:00|4526.15|4523.15|4526.05|4523.05|4526.25|4523.25|4525.85|4522.85|0
1703555100000|2023-12-26 01:45:00|4525.95|4522.95|4526.05|4523.05|4526.05|4523.05|4525.55|4522.55|0
1703555400000|2023-12-26 01:50:00|4526.15|4523.15|4526.55|4523.55|4527.05|4524.05|4525.85|4522.85|0
1703555700000|2023-12-26 01:55:00|4526.45|4523.45|4527.25|4524.25|4527.25|4524.25|4526.25|4523.25|0
1703556000000|2023-12-26 02:00:00|4527.35|4524.35|4526.75|4523.75|4527.45|4524.45|4526.55|4523.55|0
1703556300000|2023-12-26 02:05:00|4526.85|4523.85|4526.55|4523.55|4526.85|4523.85|4526.25|4523.25|0
1703556600000|2023-12-26 02:10:00|4526.45|4523.45|4525.85|4522.85|4526.55|4523.55|4525.35|4522.35|0
1703556900000|2023-12-26 02:15:00|4525.95|4522.95|4526.25|4523.25|4526.25|4523.25|4525.85|4522.85|0
1703557200000|2023-12-26 02:20:00|4526.15|4523.15|4526.25|4523.25|4526.25|4523.25|4525.85|4522.85|0
1703557500000|2023-12-26 02:25:00|4526.45|4523.45|4526.75|4523.75|4527.05|4524.05|4526.25|4523.25|0
1703557800000|2023-12-26 02:30:00|4526.55|4523.55|4526.75|4523.75|4526.75|4523.75|4526.55|4523.55|0
1703558100000|2023-12-26 02:35:00|4526.65|4523.65|4526.25|4523.25|4526.75|4523.75|4526.05|4523.05|0
1703558400000|2023-12-26 02:40:00|4526.55|4523.55|4526.25|4523.25|4526.75|4523.75|4526.25|4523.25|0
1703558700000|2023-12-26 02:45:00|4526.55|4523.55|4526.25|4523.25|4526.55|4523.55|4526.25|4523.25|0
1703559000000|2023-12-26 02:50:00|4526.45|4523.45|4526.75|4523.75|4526.75|4523.75|4526.25|4523.25|0
1703559300000|2023-12-26 02:55:00|4526.55|4523.55|4526.25|4523.25|4526.55|4523.55|4526.25|4523.25|0
1703559600000|2023-12-26 03:00:00|4526.45|4523.45|4527.25|4524.25|4527.25|4524.25|4526.45|4523.45|0
1703559900000|2023-12-26 03:05:00|4527.15|4524.15|4527.25|4524.25|4527.25|4524.25|4527.05|4524.05|0
1703560200000|2023-12-26 03:10:00|4527.35|4524.35|4528.65|4525.65|4528.65|4525.65|4527.35|4524.35|0
1703560500000|2023-12-26 03:15:00|4528.45|4525.45|4528.65|4525.65|4529.15|4526.15|4528.45|4525.45|0
1703560800000|2023-12-26 03:20:00|4528.55|4525.55|4528.45|4525.45|4528.75|4525.75|4528.45|4525.45|0
1703561100000|2023-12-26 03:25:00|4528.35|4525.35|4528.65|4525.65|4528.65|4525.65|4528.15|4525.15|0
1703561400000|2023-12-26 03:30:00|4528.55|4525.55|4529.35|4526.35|4529.35|4526.35|4528.45|4525.45|0
1703561700000|2023-12-26 03:35:00|4529.15|4526.15|4529.05|4526.05|4529.15|4526.15|4528.95|4525.95|0
1703562000000|2023-12-26 03:40:00|4529.15|4526.15|4528.95|4525.95|4529.15|4526.15|4528.95|4525.95|0
1703562300000|2023-12-26 03:45:00|4528.75|4525.75|4528.65|4525.65|4528.95|4525.95|4528.65|4525.65|0
1703562600000|2023-12-26 03:50:00|4528.45|4525.45|4528.15|4525.15|4528.45|4525.45|4527.95|4524.95|0
1703563200000|2023-12-26 04:00:00|4528.45|4525.45|4528.45|4525.45|4528.65|4525.65|4528.15|4525.15|0
1703563500000|2023-12-26 04:05:00|4528.55|4525.55|4528.65|4525.65|4528.65|4525.65|4528.45|4525.45|0
1703563800000|2023-12-26 04:10:00|4528.95|4525.95|4528.65|4525.65|4528.95|4525.95|4528.55|4525.55|0
1703564100000|2023-12-26 04:15:00|4528.45|4525.45|4528.65|4525.65|4528.65|4525.65|4528.45|4525.45|0
1703564400000|2023-12-26 04:20:00|4528.55|4525.55|4528.15|4525.15|4528.55|4525.55|4527.95|4524.95|0
1703564700000|2023-12-26 04:25:00|4528.35|4525.35|4528.15|4525.15|4528.35|4525.35|4528.15|4525.15|0
1703565000000|2023-12-26 04:30:00|4528.35|4525.35|4528.45|4525.45|4528.45|4525.45|4528.15|4525.15|0
1703565300000|2023-12-26 04:35:00|4528.35|4525.35|4528.15|4525.15|4528.45|4525.45|4528.15|4525.15|0
1703565600000|2023-12-26 04:40:00|4528.45|4525.45|4528.65|4525.65|4528.65|4525.65|4528.45|4525.45|0
1703565900000|2023-12-26 04:45:00|4528.95|4525.95|4529.15|4526.15|4529.15|4526.15|4528.95|4525.95|0
1703566200000|2023-12-26 04:50:00|4529.35|4526.35|4530.35|4527.35|4530.55|4527.55|4529.15|4526.15|0
1703566500000|2023-12-26 04:55:00|4530.05|4527.05|4529.65|4526.65|4530.05|4527.05|4529.35|4526.35|0
1703566800000|2023-12-26 05:00:00|4529.35|4526.35|4530.05|4527.05|4530.05|4527.05|4529.35|4526.35|0
1703567100000|2023-12-26 05:05:00|4529.85|4526.85|4529.65|4526.65|4530.05|4527.05|4529.35|4526.35|0
1703567400000|2023-12-26 05:10:00|4529.35|4526.35|4529.35|4526.35|4529.65|4526.65|4529.35|4526.35|0
1703567700000|2023-12-26 05:15:00|4529.65|4526.65|4529.35|4526.35|4529.65|4526.65|4529.35|4526.35|0
1703568000000|2023-12-26 05:20:00|4529.45|4526.45|4530.35|4527.35|4530.55|4527.55|4529.35|4526.35|0
1703568300000|2023-12-26 05:25:00|4530.25|4527.25|4530.85|4527.85|4530.85|4527.85|4530.05|4527.05|0
1703568600000|2023-12-26 05:30:00|4530.55|4527.55|4530.85|4527.85|4531.05|4528.05|4530.55|4527.55|0
1703568900000|2023-12-26 05:35:00|4530.65|4527.65|4530.05|4527.05|4530.65|4527.65|4529.65|4526.65|0
1703569200000|2023-12-26 05:40:00|4529.85|4526.85|4530.85|4527.85|4531.05|4528.05|4529.85|4526.85|0
1703569500000|2023-12-26 05:45:00|4530.55|4527.55|4531.05|4528.05|4531.05|4528.05|4530.55|4527.55|0
1703569800000|2023-12-26 05:50:00|4530.85|4527.85|4529.85|4526.85|4530.85|4527.85|4529.85|4526.85|0
1703570100000|2023-12-26 05:55:00|4529.95|4526.95|4529.85|4526.85|4530.35|4527.35|4529.85|4526.85|0
1703570400000|2023-12-26 06:00:00|4529.95|4526.95|4530.35|4527.35|4530.35|4527.35|4529.95|4526.95|0
1703570700000|2023-12-26 06:05:00|4530.25|4527.25|4530.05|4527.05|4530.55|4527.55|4530.05|4527.05|0
1703571000000|2023-12-26 06:10:00|4529.85|4526.85|4530.05|4527.05|4530.35|4527.35|4529.75|4526.75|0
1703571300000|2023-12-26 06:15:00|4529.95|4526.95|4529.85|4526.85|4530.05|4527.05|4529.85|4526.85|0
1703571600000|2023-12-26 06:20:00|4529.75|4526.75|4529.65|4526.65|4529.85|4526.85|4529.15|4526.15|0
1703571900000|2023-12-26 06:25:00|4529.85|4526.85|4529.65|4526.65|4529.85|4526.85|4529.65|4526.65|0
1703572200000|2023-12-26 06:30:00|4529.45|4526.45|4530.05|4527.05|4530.05|4527.05|4529.45|4526.45|0
1703572500000|2023-12-26 06:35:00|4530.25|4527.25|4530.35|4527.35|4530.55|4527.55|4530.05|4527.05|0
1703573100000|2023-12-26 06:45:00|4530.05|4527.05|4530.25|4527.25|4530.35|4527.35|4529.85|4526.85|0
1703573400000|2023-12-26 06:50:00|4530.05|4527.05|4530.35|4527.35|4530.35|4527.35|4530.05|4527.05|0
1703573700000|2023-12-26 06:55:00|4530.05|4527.05|4529.85|4526.85|4530.35|4527.35|4529.85|4526.85|0
1703574000000|2023-12-26 07:00:00|4530.05|4527.05|4530.85|4527.85|4530.85|4527.85|4529.85|4526.85|0
1703574300000|2023-12-26 07:05:00|4530.95|4527.95|4531.25|4528.25|4531.55|4528.55|4530.85|4527.85|0
1703574600000|2023-12-26 07:10:00|4531.55|4528.55|4531.55|4528.55|4531.55|4528.55|4531.25|4528.25|0
1703574900000|2023-12-26 07:15:00|4531.35|4528.35|4532.25|4529.25|4532.25|4529.25|4531.25|4528.25|0
1703575200000|2023-12-26 07:20:00|4532.35|4529.35|4531.75|4528.75|4532.35|4529.35|4531.75|4528.75|0
1703575500000|2023-12-26 07:25:00|4531.55|4528.55|4531.95|4528.95|4531.95|4528.95|4531.25|4528.25|0
1703575800000|2023-12-26 07:30:00|4531.75|4528.75|4532.45|4529.45|4532.75|4529.75|4531.75|4528.75|0
1703576100000|2023-12-26 07:35:00|4532.75|4529.75|4532.45|4529.45|4532.75|4529.75|4532.25|4529.25|0
1703576400000|2023-12-26 07:40:00|4532.35|4529.35|4532.55|4529.55|4532.75|4529.75|4532.25|4529.25|0
1703576700000|2023-12-26 07:45:00|4532.45|4529.45|4531.95|4528.95|4532.75|4529.75|4531.75|4528.75|0
1703577000000|2023-12-26 07:50:00|4531.85|4528.85|4531.95|4528.95|4531.95|4528.95|4531.75|4528.75|0
1703577300000|2023-12-26 07:55:00|4531.85|4528.85|4532.25|4529.25|4532.35|4529.35|4531.75|4528.75|0
1703577600000|2023-12-26 08:00:00|4532.15|4529.15|4531.95|4528.95|4532.95|4529.95|4531.75|4528.75|0
1703577900000|2023-12-26 08:05:00|4531.85|4528.85|4531.25|4528.25|4531.85|4528.85|4530.85|4527.85|0
1703578200000|2023-12-26 08:10:00|4531.35|4528.35|4531.75|4528.75|4531.75|4528.75|4531.25|4528.25|0
1703578500000|2023-12-26 08:15:00|4531.65|4528.65|4531.75|4528.75|4531.95|4528.95|4531.55|4528.55|0
1703578800000|2023-12-26 08:20:00|4531.85|4528.85|4531.75|4528.75|4532.25|4529.25|4531.55|4528.55|0
1703579100000|2023-12-26 08:25:00|4531.65|4528.65|4532.45|4529.45|4532.45|4529.45|4531.65|4528.65|0
1703579400000|2023-12-26 08:30:00|4532.25|4529.25|4532.75|4529.75|4532.75|4529.75|4532.25|4529.25|0
1703579700000|2023-12-26 08:35:00|4532.55|4529.55|4531.75|4528.75|4532.55|4529.55|4531.65|4528.65|0
1703580000000|2023-12-26 08:40:00|4531.85|4528.85|4531.25|4528.25|4531.95|4528.95|4531.25|4528.25|0
1703580300000|2023-12-26 08:45:00|4531.15|4528.15|4531.05|4528.05|4531.55|4528.55|4531.05|4528.05|0
1703580600000|2023-12-26 08:50:00|4531.15|4528.15|4531.05|4528.05|4531.25|4528.25|4531.05|4528.05|0
1703580900000|2023-12-26 08:55:00|4531.15|4528.15|4531.55|4528.55|4531.75|4528.75|4531.05|4528.05|0
1703581200000|2023-12-26 09:00:00|4531.25|4528.25|4531.75|4528.75|4531.75|4528.75|4530.95|4527.95|0
1703581500000|2023-12-26 09:05:00|4531.65|4528.65|4531.75|4528.75|4531.75|4528.75|4530.85|4527.85|0
1703581800000|2023-12-26 09:10:00|4531.65|4528.65|4531.05|4528.05|4531.65|4528.65|4531.05|4528.05|0
1703582100000|2023-12-26 09:15:00|4530.95|4527.95|4530.05|4527.05|4530.95|4527.95|4529.85|4526.85|0
1703582400000|2023-12-26 09:20:00|4529.95|4526.95|4528.65|4525.65|4530.05|4527.05|4528.65|4525.65|0
1703582700000|2023-12-26 09:25:00|4528.75|4525.75|4529.65|4526.65|4530.05|4527.05|4528.75|4525.75|0
1703583000000|2023-12-26 09:30:00|4529.45|4526.45|4530.85|4527.85|4530.85|4527.85|4529.35|4526.35|0
1703583300000|2023-12-26 09:35:00|4530.95|4527.95|4531.25|4528.25|4531.25|4528.25|4530.95|4527.95|0
1703583600000|2023-12-26 09:40:00|4531.15|4528.15|4530.05|4527.05|4531.25|4528.25|4530.05|4527.05|0
1703583900000|2023-12-26 09:45:00|4530.25|4527.25|4530.05|4527.05|4530.35|4527.35|4529.65|4526.65|0
1703584200000|2023-12-26 09:50:00|4530.25|4527.25|4529.85|4526.85|4530.35|4527.35|4529.85|4526.85|0
1703584500000|2023-12-26 09:55:00|4529.95|4526.95|4530.05|4527.05|4530.05|4527.05|4529.85|4526.85|0
1703584800000|2023-12-26 10:00:00|4530.25|4527.25|4530.35|4527.35|4530.55|4527.55|4529.65|4526.65|0
1703585100000|2023-12-26 10:05:00|4530.05|4527.05|4530.05|4527.05|4530.25|4527.25|4529.85|4526.85|0
1703585400000|2023-12-26 10:10:00|4529.85|4526.85|4529.85|4526.85|4530.05|4527.05|4529.85|4526.85|0
1703585700000|2023-12-26 10:15:00|4530.05|4527.05|4530.35|4527.35|4530.35|4527.35|4529.85|4526.85|0
1703586000000|2023-12-26 10:20:00|4530.05|4527.05|4529.65|4526.65|4530.05|4527.05|4529.35|4526.35|0
1703586300000|2023-12-26 10:25:00|4529.45|4526.45|4529.65|4526.65|4529.65|4526.65|4529.15|4526.15|0
1703586600000|2023-12-26 10:30:00|4529.45|4526.45|4529.65|4526.65|4529.65|4526.65|4529.35|4526.35|0
1703586900000|2023-12-26 10:35:00|4529.75|4526.75|4530.55|4527.55|4530.85|4527.85|4529.75|4526.75|0
1703587200000|2023-12-26 10:40:00|4530.65|4527.65|4530.85|4527.85|4531.25|4528.25|4530.55|4527.55|0
1703587500000|2023-12-26 10:45:00|4530.65|4527.65|4531.05|4528.05|4531.05|4528.05|4530.55|4527.55|0
1703587800000|2023-12-26 10:50:00|4530.95|4527.95|4531.05|4528.05|4531.05|4528.05|4530.85|4527.85|0
1703588100000|2023-12-26 10:55:00|4531.15|4528.15|4531.25|4528.25|4531.25|4528.25|4530.85|4527.85|0
1703588400000|2023-12-26 11:00:00|4531.05|4528.05|4531.25|4528.25|4531.55|4528.55|4531.05|4528.05|0
1703588700000|2023-12-26 11:05:00|4531.55|4528.55|4530.05|4527.05|4531.55|4528.55|4529.85|4526.85|0
1703589000000|2023-12-26 11:10:00|4529.95|4526.95|4529.35|4526.35|4530.35|4527.35|4529.15|4526.15|0
1703589300000|2023-12-26 11:15:00|4529.65|4526.65|4528.45|4525.45|4529.65|4526.65|4528.45|4525.45|0
1703589600000|2023-12-26 11:20:00|4528.65|4525.65|4528.65|4525.65|4529.15|4526.15|4528.15|4525.15|0
1703589900000|2023-12-26 11:25:00|4528.95|4525.95|4529.65|4526.65|4529.85|4526.85|4528.95|4525.95|0
1703590200000|2023-12-26 11:30:00|4529.85|4526.85|4529.85|4526.85|4530.05|4527.05|4529.45|4526.45|0
1703590500000|2023-12-26 11:35:00|4529.95|4526.95|4530.05|4527.05|4530.25|4527.25|4529.65|4526.65|0
1703590800000|2023-12-26 11:40:00|4530.25|4527.25|4530.85|4527.85|4530.85|4527.85|4530.05|4527.05|0
1703591100000|2023-12-26 11:45:00|4530.65|4527.65|4529.85|4526.85|4530.85|4527.85|4529.85|4526.85|0
1703591400000|2023-12-26 11:50:00|4529.65|4526.65|4529.65|4526.65|4529.85|4526.85|4529.35|4526.35|0
1703591700000|2023-12-26 11:55:00|4529.45|4526.45|4528.95|4525.95|4529.85|4526.85|4528.65|4525.65|0
1703592000000|2023-12-26 12:00:00|4528.75|4525.75|4528.45|4525.45|4528.95|4525.95|4528.45|4525.45|0
1703592300000|2023-12-26 12:05:00|4528.65|4525.65|4527.05|4524.05|4528.65|4525.65|4525.15|4522.15|0
1703592600000|2023-12-26 12:10:00|4527.15|4524.15|4526.25|4523.25|4527.95|4524.95|4526.15|4523.15|0
1703592900000|2023-12-26 12:15:00|4526.75|4523.75|4526.55|4523.55|4526.85|4523.85|4525.55|4522.55|0
1703593200000|2023-12-26 12:20:00|4526.65|4523.65|4527.75|4524.75|4527.75|4524.75|4526.65|4523.65|0
1703593500000|2023-12-26 12:25:00|4527.55|4524.55|4527.25|4524.25|4527.75|4524.75|4526.65|4523.65|0
1703593800000|2023-12-26 12:30:00|4527.35|4524.35|4527.95|4524.95|4527.95|4524.95|4527.35|4524.35|0
1703594100000|2023-12-26 12:35:00|4527.85|4524.85|4527.45|4524.45|4528.15|4525.15|4527.45|4524.45|0
1703594400000|2023-12-26 12:40:00|4527.25|4524.25|4528.15|4525.15|4528.15|4525.15|4527.25|4524.25|0
1703594700000|2023-12-26 12:45:00|4528.45|4525.45|4528.65|4525.65|4528.75|4525.75|4528.15|4525.15|0
1703595000000|2023-12-26 12:50:00|4528.75|4525.75|4528.65|4525.65|4529.15|4526.15|4528.65|4525.65|0
1703595300000|2023-12-26 12:55:00|4528.75|4525.75|4529.15|4526.15|4529.35|4526.35|4528.45|4525.45|0
1703595600000|2023-12-26 13:00:00|4529.25|4526.25|4528.65|4525.65|4529.35|4526.35|4528.45|4525.45|0
1703595900000|2023-12-26 13:05:00|4528.75|4525.75|4528.95|4525.95|4529.15|4526.15|4528.45|4525.45|0
1703596200000|2023-12-26 13:10:00|4529.05|4526.05|4527.75|4524.75|4529.35|4526.35|4527.75|4524.75|0
1703596500000|2023-12-26 13:15:00|4527.85|4524.85|4527.25|4524.25|4527.95|4524.95|4527.25|4524.25|0
1703596800000|2023-12-26 13:20:00|4527.35|4524.35|4529.65|4526.65|4529.65|4526.65|4527.35|4524.35|0
1703597100000|2023-12-26 13:25:00|4529.45|4526.45|4528.95|4525.95|4529.65|4526.65|4528.95|4525.95|0
1703597400000|2023-12-26 13:30:00|4529.05|4526.05|4527.95|4524.95|4529.15|4526.15|4527.75|4524.75|0
1703597700000|2023-12-26 13:35:00|4527.85|4524.85|4527.05|4524.05|4528.65|4525.65|4526.75|4523.75|0
1703598000000|2023-12-26 13:40:00|4527.25|4524.25|4527.45|4524.45|4527.75|4524.75|4526.25|4523.25|0
1703598300000|2023-12-26 13:45:00|4527.55|4524.55|4528.15|4525.15|4528.65|4525.65|4527.45|4524.45|0
1703598600000|2023-12-26 13:50:00|4528.05|4525.05|4529.35|4526.35|4529.35|4526.35|4527.95|4524.95|0
1703598900000|2023-12-26 13:55:00|4529.45|4526.45|4528.95|4525.95|4529.65|4526.65|4528.65|4525.65|0
1703599200000|2023-12-26 14:00:00|4528.75|4525.75|4528.65|4525.65|4529.15|4526.15|4528.45|4525.45|0
1703599500000|2023-12-26 14:05:00|4528.75|4525.75|4529.15|4526.15|4529.35|4526.35|4528.75|4525.75|0
1703599800000|2023-12-26 14:10:00|4529.25|4526.25|4528.95|4525.95|4529.35|4526.35|4528.65|4525.65|0
1703600100000|2023-12-26 14:15:00|4529.15|4526.15|4527.85|4524.85|4529.15|4526.15|4527.85|4524.85|0
1703600400000|2023-12-26 14:20:00|4527.75|4524.75|4527.75|4524.75|4528.65|4525.65|4527.75|4524.75|0
1703600700000|2023-12-26 14:25:00|4527.55|4524.55|4527.05|4524.05|4528.15|4525.15|4526.75|4523.75|0
1703601000000|2023-12-26 14:30:00|4527.75|4524.75|4531.95|4528.95|4531.95|4528.95|4526.25|4523.25|0
1703601300000|2023-12-26 14:35:00|4531.75|4528.75|4531.75|4528.75|4532.75|4529.75|4531.05|4528.05|0
1703601600000|2023-12-26 14:40:00|4531.65|4528.65|4532.45|4529.45|4533.65|4530.65|4531.55|4528.55|0
1703601900000|2023-12-26 14:45:00|4532.75|4529.75|4532.25|4529.25|4534.15|4531.15|4531.95|4528.95|0
1703602200000|2023-12-26 14:50:00|4532.75|4529.75|4530.55|4527.55|4532.75|4529.75|4529.85|4526.85|0
1703602500000|2023-12-26 14:55:00|4530.45|4527.45|4532.95|4529.95|4533.05|4530.05|4529.85|4526.85|0
1703602800000|2023-12-26 15:00:00|4532.75|4529.75|4532.95|4529.95|4533.15|4530.15|4532.25|4529.25|0
1703603100000|2023-12-26 15:05:00|4533.15|4530.15|4533.85|4530.85|4534.85|4531.85|4532.75|4529.75|0
1703603400000|2023-12-26 15:10:00|4533.75|4530.75|4535.05|4532.05|4536.05|4533.05|4533.75|4530.75|0
1703603700000|2023-12-26 15:15:00|4535.35|4532.35|4534.85|4531.85|4536.25|4533.25|4534.85|4531.85|0
1703604000000|2023-12-26 15:20:00|4535.05|4532.05|4535.35|4532.35|4535.75|4532.75|4533.85|4530.85|0
1703604300000|2023-12-26 15:25:00|4535.45|4532.45|4534.85|4531.85|4537.25|4534.25|4533.85|4530.85|0
1703604600000|2023-12-26 15:30:00|4535.05|4532.05|4536.45|4533.45|4536.95|4533.95|4535.05|4532.05|0
1703604900000|2023-12-26 15:35:00|4536.25|4533.25|4537.45|4534.45|4537.45|4534.45|4536.25|4533.25|0
1703605200000|2023-12-26 15:40:00|4537.55|4534.55|4535.75|4532.75|4537.95|4534.95|4535.75|4532.75|0
1703605500000|2023-12-26 15:45:00|4536.05|4533.05|4535.35|4532.35|4536.05|4533.05|4535.05|4532.05|0
1703605800000|2023-12-26 15:50:00|4535.15|4532.15|4533.65|4530.65|4535.15|4532.15|4531.75|4528.75|0
1703606100000|2023-12-26 15:55:00|4533.85|4530.85|4535.35|4532.35|4535.45|4532.45|4533.75|4530.75|0
1703606400000|2023-12-26 16:00:00|4535.45|4532.45|4533.85|4530.85|4535.75|4532.75|4532.75|4529.75|0
1703606700000|2023-12-26 16:05:00|4534.05|4531.05|4535.35|4532.35|4535.55|4532.55|4533.85|4530.85|0
1703607000000|2023-12-26 16:10:00|4535.15|4532.15|4536.95|4533.95|4537.45|4534.45|4534.35|4531.35|0
1703607300000|2023-12-26 16:15:00|4537.25|4534.25|4533.85|4530.85|4537.25|4534.25|4533.45|4530.45|0
1703607600000|2023-12-26 16:20:00|4533.75|4530.75|4532.75|4529.75|4534.55|4531.55|4532.75|4529.75|0
1703607900000|2023-12-26 16:25:00|4532.55|4529.55|4533.65|4530.65|4533.85|4530.85|4532.25|4529.25|0
1703608200000|2023-12-26 16:30:00|4533.55|4530.55|4535.35|4532.35|4535.55|4532.55|4533.55|4530.55|0
1703608500000|2023-12-26 16:35:00|4535.05|4532.05|4535.35|4532.35|4536.05|4533.05|4534.85|4531.85|0
1703608800000|2023-12-26 16:40:00|4535.55|4532.55|4535.55|4532.55|4536.25|4533.25|4534.85|4531.85|0
1703609100000|2023-12-26 16:45:00|4535.75|4532.75|4536.05|4533.05|4537.25|4534.25|4535.55|4532.55|0
1703609400000|2023-12-26 16:50:00|4535.75|4532.75|4536.95|4533.95|4537.25|4534.25|4535.75|4532.75|0
1703609700000|2023-12-26 16:55:00|4536.75|4533.75|4536.95|4533.95|4537.45|4534.45|4535.35|4532.35|0
1703610000000|2023-12-26 17:00:00|4536.75|4533.75|4535.75|4532.75|4536.75|4533.75|4535.05|4532.05|0
1703610300000|2023-12-26 17:05:00|4536.05|4533.05|4535.75|4532.75|4536.25|4533.25|4535.35|4532.35|0
1703610600000|2023-12-26 17:10:00|4536.05|4533.05|4537.65|4534.65|4537.95|4534.95|4535.75|4532.75|0
1703610900000|2023-12-26 17:15:00|4537.45|4534.45|4537.65|4534.65|4538.35|4535.35|4537.25|4534.25|0
1703611200000|2023-12-26 17:20:00|4537.55|4534.55|4537.25|4534.25|4538.35|4535.35|4536.95|4533.95|0
1703611500000|2023-12-26 17:25:00|4537.35|4534.35|4536.95|4533.95|4538.15|4535.15|4536.95|4533.95|0
1703611800000|2023-12-26 17:30:00|4537.25|4534.25|4536.25|4533.25|4537.65|4534.65|4536.25|4533.25|0
1703612100000|2023-12-26 17:35:00|4536.05|4533.05|4535.35|4532.35|4536.45|4533.45|4534.85|4531.85|0
1703612400000|2023-12-26 17:40:00|4535.45|4532.45|4536.95|4533.95|4536.95|4533.95|4535.35|4532.35|0
1703612700000|2023-12-26 17:45:00|4536.75|4533.75|4539.55|4536.55|4540.05|4537.05|4536.75|4533.75|0
1703613000000|2023-12-26 17:50:00|4539.35|4536.35|4539.35|4536.35|4539.35|4536.35|4537.95|4534.95|0
1703613300000|2023-12-26 17:55:00|4539.25|4536.25|4536.75|4533.75|4539.25|4536.25|4536.45|4533.45|0
1703613600000|2023-12-26 18:00:00|4536.85|4533.85|4538.15|4535.15|4538.35|4535.35|4536.45|4533.45|0
1703613900000|2023-12-26 18:05:00|4538.05|4535.05|4537.95|4534.95|4538.35|4535.35|4537.45|4534.45|0
1703614200000|2023-12-26 18:10:00|4538.05|4535.05|4539.15|4536.15|4540.05|4537.05|4537.95|4534.95|0
1703614500000|2023-12-26 18:15:00|4538.85|4535.85|4538.35|4535.35|4539.15|4536.15|4537.95|4534.95|0
1703614800000|2023-12-26 18:20:00|4538.25|4535.25|4540.25|4537.25|4540.55|4537.55|4538.15|4535.15|0
1703615100000|2023-12-26 18:25:00|4540.55|4537.55|4539.35|4536.35|4540.55|4537.55|4539.15|4536.15|0
1703615400000|2023-12-26 18:30:00|4539.45|4536.45|4538.85|4535.85|4540.25|4537.25|4538.85|4535.85|0
1703615700000|2023-12-26 18:35:00|4538.95|4535.95|4538.35|4535.35|4539.15|4536.15|4538.15|4535.15|0
1703616000000|2023-12-26 18:40:00|4538.65|4535.65|4539.15|4536.15|4539.35|4536.35|4538.15|4535.15|0
1703616300000|2023-12-26 18:45:00|4539.25|4536.25|4539.85|4536.85|4540.05|4537.05|4539.15|4536.15|0
1703616600000|2023-12-26 18:50:00|4539.95|4536.95|4538.65|4535.65|4540.05|4537.05|4537.65|4534.65|0
1703616900000|2023-12-26 18:55:00|4538.55|4535.55|4538.15|4535.15|4539.35|4536.35|4537.65|4534.65|0
1703617200000|2023-12-26 19:00:00|4537.95|4534.95|4539.55|4536.55|4540.05|4537.05|4537.65|4534.65|0
1703617500000|2023-12-26 19:05:00|4539.85|4536.85|4540.25|4537.25|4540.25|4537.25|4539.35|4536.35|0
1703617800000|2023-12-26 19:10:00|4540.45|4537.45|4540.05|4537.05|4540.95|4537.95|4539.95|4536.95|0
1703618100000|2023-12-26 19:15:00|4539.85|4536.85|4540.95|4537.95|4540.95|4537.95|4539.85|4536.85|0
1703618400000|2023-12-26 19:20:00|4540.85|4537.85|4540.95|4537.95|4540.95|4537.95|4540.25|4537.25|0
1703618700000|2023-12-26 19:25:00|4540.75|4537.75|4541.25|4538.25|4541.75|4538.75|4540.55|4537.55|0
1703619000000|2023-12-26 19:30:00|4541.45|4538.45|4541.95|4538.95|4542.85|4539.85|4541.35|4538.35|0
1703619300000|2023-12-26 19:35:00|4542.05|4539.05|4542.85|4539.85|4542.85|4539.85|4541.95|4538.95|0
1703619600000|2023-12-26 19:40:00|4542.65|4539.65|4540.95|4537.95|4542.75|4539.75|4540.95|4537.95|0
1703619900000|2023-12-26 19:45:00|4541.15|4538.15|4541.95|4538.95|4542.45|4539.45|4540.95|4537.95|0
1703620200000|2023-12-26 19:50:00|4542.05|4539.05|4542.85|4539.85|4542.85|4539.85|4541.95|4538.95|0
1703620500000|2023-12-26 19:55:00|4542.75|4539.75|4543.35|4540.35|4543.65|4540.65|4542.55|4539.55|0
1703620800000|2023-12-26 20:00:00|4543.65|4540.65|4544.05|4541.05|4544.55|4541.55|4542.45|4539.45|0
1703621100000|2023-12-26 20:05:00|4544.15|4541.15|4543.15|4540.15|4544.75|4541.75|4542.85|4539.85|0
1703621400000|2023-12-26 20:10:00|4543.25|4540.25|4543.85|4540.85|4544.35|4541.35|4543.15|4540.15|0
1703621700000|2023-12-26 20:15:00|4543.65|4540.65|4543.85|4540.85|4544.05|4541.05|4543.15|4540.15|0
1703622000000|2023-12-26 20:20:00|4544.05|4541.05|4546.65|4543.65|4546.65|4543.65|4543.85|4540.85|0
1703622300000|2023-12-26 20:25:00|4546.85|4543.85|4547.85|4544.85|4551.45|4548.45|4546.85|4543.85|0
1703622600000|2023-12-26 20:30:00|4548.15|4545.15|4549.75|4546.75|4550.25|4547.25|4547.65|4544.65|0
1703622900000|2023-12-26 20:35:00|4549.55|4546.55|4546.45|4543.45|4550.25|4547.25|4545.95|4542.95|0
1703623200000|2023-12-26 20:40:00|4545.95|4542.95|4545.75|4542.75|4546.45|4543.45|4545.25|4542.25|0
1703623500000|2023-12-26 20:45:00|4545.65|4542.65|4544.35|4541.35|4547.35|4544.35|4544.05|4541.05|0
1703623800000|2023-12-26 20:50:00|4543.85|4540.85|4541.75|4538.75|4546.25|4543.25|4541.25|4538.25|0
1703624100000|2023-12-26 20:55:00|4541.45|4538.45|4543.15|4540.15|4543.15|4540.15|4539.85|4536.85|0
1703624400000|2023-12-26 21:00:00|4542.65|4539.65|4542.85|4539.85|4544.55|4541.55|4542.15|4539.15|0
1703624700000|2023-12-26 21:05:00|4543.15|4540.15|4543.15|4540.15|4543.65|4540.65|4541.95|4538.95|0
1703625000000|2023-12-26 21:10:00|4543.35|4540.35|4543.35|4540.35|4543.65|4540.65|4542.15|4539.15|0
1703625300000|2023-12-26 21:15:00|4543.25|4540.25|4543.35|4540.35|4543.85|4540.85|4543.15|4540.15|0
1703625600000|2023-12-26 21:20:00|4543.45|4540.45|4542.15|4539.15|4543.45|4540.45|4542.15|4539.15|0
1703625900000|2023-12-26 21:25:00|4542.25|4539.25|4542.65|4539.65|4542.65|4539.65|4542.15|4539.15|0
1703626200000|2023-12-26 21:30:00|4542.75|4539.75|4542.65|4539.65|4542.85|4539.85|4542.65|4539.65|0
1703626500000|2023-12-26 21:35:00|4542.75|4539.75|4543.35|4540.35|4543.35|4540.35|4542.75|4539.75|0
1703626800000|2023-12-26 21:40:00|4543.25|4540.25|4544.05|4541.05|4544.05|4541.05|4543.15|4540.15|0
1703627100000|2023-12-26 21:45:00|4543.85|4540.85|4543.65|4540.65|4544.05|4541.05|4543.35|4540.35|0
1703627400000|2023-12-26 21:50:00|4543.75|4540.75|4543.85|4540.85|4543.85|4540.85|4541.75|4538.75|0
1703627700000|2023-12-26 21:55:00|4543.65|4540.65|4544.55|4541.55|4544.75|4541.75|4543.45|4540.45|0
1703628000000|2023-12-26 22:00:00|4544.45|4541.45|4543.85|4540.85|4544.45|4541.45|4543.85|4540.85|0
1703628300000|2023-12-26 22:05:00|4543.95|4540.95|4543.95|4540.95|4543.95|4540.95|4543.85|4540.85|0
1703628600000|2023-12-26 22:10:00|4544.05|4541.05|4543.85|4540.85|4544.05|4541.05|4543.85|4540.85|0
1703628900000|2023-12-26 22:15:00|4543.95|4540.95|4544.05|4541.05|4544.05|4541.05|4543.95|4540.95|0
1703629200000|2023-12-26 22:20:00|4544.25|4541.25|4544.25|4541.25|4544.25|4541.25|4544.25|4541.25|0
1703629500000|2023-12-26 22:25:00|4544.45|4541.45|4544.55|4541.55|4544.55|4541.55|4544.45|4541.45|0
1703629800000|2023-12-26 22:30:00|4544.35|4541.35|4544.55|4541.55|4544.65|4541.65|4544.35|4541.35|0
1703630100000|2023-12-26 22:35:00|4544.65|4541.65|4544.65|4541.65|4544.65|4541.65|4544.55|4541.55|0
1703630400000|2023-12-26 22:40:00|4544.55|4541.55|4544.55|4541.55|4544.55|4541.55|4544.45|4541.45|0
1703630700000|2023-12-26 22:45:00|4544.35|4541.35|4544.45|4541.45|4544.55|4541.55|4544.35|4541.35|0
1703631000000|2023-12-26 22:50:00|4544.35|4541.35|4544.35|4541.35|4544.35|4541.35|4544.35|4541.35|0
1703631300000|2023-12-26 22:55:00|4544.45|4541.45|4544.55|4541.55|4544.55|4541.55|4544.45|4541.45|0
1703631600000|2023-12-26 23:00:00|4545.35|4542.35|4546.45|4543.45|4546.45|4543.45|4544.65|4541.65|0
1703631900000|2023-12-26 23:05:00|4546.35|4543.35|4546.65|4543.65|4547.15|4544.15|4546.25|4543.25|0
1703632200000|2023-12-26 23:10:00|4546.85|4543.85|4546.45|4543.45|4547.15|4544.15|4546.25|4543.25|0
1703632500000|2023-12-26 23:15:00|4546.25|4543.25|4545.75|4542.75|4546.45|4543.45|4545.25|4542.25|0
1703632800000|2023-12-26 23:20:00|4545.65|4542.65|4545.95|4542.95|4546.25|4543.25|4545.25|4542.25|0
1703633100000|2023-12-26 23:25:00|4545.75|4542.75|4545.55|4542.55|4545.95|4542.95|4545.05|4542.05|0
1703633400000|2023-12-26 23:30:00|4545.65|4542.65|4545.05|4542.05|4545.75|4542.75|4545.05|4542.05|0
1703633700000|2023-12-26 23:35:00|4545.15|4542.15|4544.55|4541.55|4545.25|4542.25|4544.35|4541.35|0
1703634000000|2023-12-26 23:40:00|4544.75|4541.75|4545.05|4542.05|4545.05|4542.05|4544.35|4541.35|0
1703634300000|2023-12-26 23:45:00|4544.95|4541.95|4544.75|4541.75|4545.05|4542.05|4544.55|4541.55|0
1703634600000|2023-12-26 23:50:00|4544.65|4541.65|4544.35|4541.35|4544.75|4541.75|4544.05|4541.05|0
1703635200000|2023-12-27 00:00:00|4544.15|4541.15|4544.35|4541.35|4544.55|4541.55|4543.35|4540.35|0
1703635500000|2023-12-27 00:05:00|4544.05|4541.05|4543.65|4540.65|4544.35|4541.35|4543.65|4540.65|0
1703635800000|2023-12-27 00:10:00|4543.45|4540.45|4543.35|4540.35|4543.85|4540.85|4543.35|4540.35|0
1703636100000|2023-12-27 00:15:00|4541.05|4539.05|4542.05|4540.05|4543.05|4541.05|4541.05|4539.05|727
1703636400000|2023-12-27 00:20:00|4541.05|4539.05|4543.05|4541.05|4543.05|4541.05|4541.05|4539.05|790
1703636700000|2023-12-27 00:25:00|4542.05|4540.05|4541.05|4539.05|4542.05|4540.05|4541.05|4539.05|512
1703637000000|2023-12-27 00:30:00|4541.55|4539.55|4542.05|4540.05|4542.05|4540.05|4541.55|4539.55|192
1703637300000|2023-12-27 00:35:00|4541.55|4539.55|4541.05|4539.05|4542.05|4540.05|4541.05|4539.05|125
1703637600000|2023-12-27 00:40:00|4540.05|4538.05|4539.05|4537.05|4540.05|4538.05|4539.05|4537.05|105
1703637900000|2023-12-27 00:45:00|4540.05|4538.05|4537.05|4535.05|4540.05|4538.05|4537.05|4535.05|234
1703638200000|2023-12-27 00:50:00|4536.05|4534.05|4535.05|4533.05|4536.05|4534.05|4535.05|4533.05|344
1703638500000|2023-12-27 00:55:00|4535.55|4533.55|4536.05|4534.05|4536.05|4534.05|4535.55|4533.55|168
1703638800000|2023-12-27 01:00:00|4535.05|4533.05|4536.05|4534.05|4536.05|4534.05|4534.05|4532.05|298
1703639100000|2023-12-27 01:05:00|4535.05|4533.05|4535.05|4533.05|4536.05|4534.05|4535.05|4533.05|104
1703639400000|2023-12-27 01:10:00|4535.55|4533.55|4536.05|4534.05|4536.05|4534.05|4535.55|4533.55|61
1703639700000|2023-12-27 01:15:00|4535.05|4533.05|4538.05|4536.05|4538.05|4536.05|4535.05|4533.05|130
1703640000000|2023-12-27 01:20:00|4537.05|4535.05|4537.05|4535.05|4538.05|4536.05|4536.05|4534.05|161
1703640300000|2023-12-27 01:25:00|4536.55|4534.55|4538.05|4536.05|4538.05|4536.05|4536.05|4534.05|281
1703640600000|2023-12-27 01:30:00|4537.55|4535.55|4538.05|4536.05|4538.05|4536.05|4537.05|4535.05|192
1703640900000|2023-12-27 01:35:00|4537.05|4535.05|4539.05|4537.05|4539.05|4537.05|4537.05|4535.05|252
1703641200000|2023-12-27 01:40:00|4538.55|4536.55|4538.05|4536.05|4539.05|4537.05|4538.05|4536.05|231
1703641500000|2023-12-27 01:45:00|4538.55|4536.55|4539.05|4537.05|4539.05|4537.05|4538.55|4536.55|98
1703641800000|2023-12-27 01:50:00|||||||||42
1703642100000|2023-12-27 01:55:00|||||||||41
1703642400000|2023-12-27 02:00:00|4538.05|4536.05|4538.05|4536.05|4538.05|4536.05|4537.05|4535.05|182
1703642700000|2023-12-27 02:05:00|||||||||13
1703643000000|2023-12-27 02:10:00|4538.55|4536.55|4539.05|4537.05|4539.05|4537.05|4538.55|4536.55|80
1703643300000|2023-12-27 02:15:00|4538.05|4536.05|4539.05|4537.05|4539.05|4537.05|4538.05|4536.05|29
1703643600000|2023-12-27 02:20:00|4538.05|4536.05|4538.05|4536.05|4539.05|4537.05|4538.05|4536.05|33
1703643900000|2023-12-27 02:25:00|||||||||4
1703644200000|2023-12-27 02:30:00|4539.05|4537.05|4539.05|4537.05|4540.05|4538.05|4539.05|4537.05|58
1703644500000|2023-12-27 02:35:00|4540.05|4538.05|4540.05|4538.05|4540.05|4538.05|4540.05|4538.05|86
1703644800000|2023-12-27 02:40:00|4539.05|4537.05|4539.05|4537.05|4540.05|4538.05|4539.05|4537.05|159
1703645100000|2023-12-27 02:45:00|4539.55|4537.55|4539.05|4537.05|4540.05|4538.05|4539.05|4537.05|9
1703645400000|2023-12-27 02:50:00|4539.55|4537.55|4540.05|4538.05|4540.05|4538.05|4539.55|4537.55|29
1703645700000|2023-12-27 02:55:00|4539.55|4537.55|4539.05|4537.05|4539.55|4537.55|4539.05|4537.05|36
1703646000000|2023-12-27 03:00:00|||||||||1
1703646300000|2023-12-27 03:05:00|||||||||28
1703646600000|2023-12-27 03:10:00|||||||||15
1703646900000|2023-12-27 03:15:00|4540.05|4538.05|4540.05|4538.05|4540.05|4538.05|4540.05|4538.05|53
1703647200000|2023-12-27 03:20:00|4541.05|4539.05|4541.05|4539.05|4541.05|4539.05|4541.05|4539.05|305
1703647500000|2023-12-27 03:25:00|||||||||7
1703647800000|2023-12-27 03:30:00|||||||||12
1703648100000|2023-12-27 03:35:00|||||||||68
1703648400000|2023-12-27 03:40:00|||||||||8
1703648700000|2023-12-27 03:45:00|4540.05|4538.05|4540.05|4538.05|4541.05|4539.05|4540.05|4538.05|71
1703649000000|2023-12-27 03:50:00|||||||||4
1703649300000|2023-12-27 03:55:00|||||||||8
1703649600000|2023-12-27 04:00:00|||||||||11
1703649900000|2023-12-27 04:05:00|4540.55|4538.55|4540.05|4538.05|4541.05|4539.05|4540.05|4538.05|92
1703650200000|2023-12-27 04:10:00|4541.05|4539.05|4541.05|4539.05|4541.05|4539.05|4541.05|4539.05|2
1703650500000|2023-12-27 04:15:00|||||||||33
1703650800000|2023-12-27 04:20:00|4540.05|4538.05|4541.05|4539.05|4541.05|4539.05|4540.05|4538.05|92
1703651100000|2023-12-27 04:25:00|4542.05|4540.05|4542.05|4540.05|4542.05|4540.05|4542.05|4540.05|180
1703651400000|2023-12-27 04:30:00|4541.05|4539.05|4542.05|4540.05|4542.05|4540.05|4541.05|4539.05|67
1703651700000|2023-12-27 04:35:00|4541.55|4539.55|4542.05|4540.05|4542.05|4540.05|4541.05|4539.05|24
1703652300000|2023-12-27 04:45:00|4541.05|4539.05|4541.05|4539.05|4542.05|4540.05|4541.05|4539.05|22
1703652600000|2023-12-27 04:50:00|4541.55|4539.55|4542.05|4540.05|4542.05|4540.05|4541.05|4539.05|31
1703652900000|2023-12-27 04:55:00|4541.05|4539.05|4542.05|4540.05|4542.05|4540.05|4541.05|4539.05|38
1703653200000|2023-12-27 05:00:00|4541.05|4539.05|4541.05|4539.05|4541.05|4539.05|4540.05|4538.05|177
1703653500000|2023-12-27 05:05:00|4542.05|4540.05|4541.05|4539.05|4542.05|4540.05|4541.05|4539.05|39
1703653800000|2023-12-27 05:10:00|4542.05|4540.05|4543.05|4541.05|4543.05|4541.05|4542.05|4540.05|73
1703654100000|2023-12-27 05:15:00|4542.55|4540.55|4543.05|4541.05|4543.05|4541.05|4542.05|4540.05|69
1703654400000|2023-12-27 05:20:00|4542.05|4540.05|4543.05|4541.05|4543.05|4541.05|4542.05|4540.05|51
1703654700000|2023-12-27 05:25:00|4542.55|4540.55|4544.05|4542.05|4544.05|4542.05|4542.05|4540.05|57
1703655000000|2023-12-27 05:30:00|||||||||72
1703655300000|2023-12-27 05:35:00|4546.05|4544.05|4547.05|4545.05|4547.05|4545.05|4546.05|4544.05|1364
1703655600000|2023-12-27 05:40:00|4546.05|4544.05|4546.05|4544.05|4546.05|4544.05|4546.05|4544.05|287
1703655900000|2023-12-27 05:45:00|4545.05|4543.05|4545.05|4543.05|4545.05|4543.05|4545.05|4543.05|173
1703656200000|2023-12-27 05:50:00|4546.05|4544.05|4546.05|4544.05|4546.05|4544.05|4545.05|4543.05|246
1703656500000|2023-12-27 05:55:00|4545.05|4543.05|4545.05|4543.05|4546.05|4544.05|4545.05|4543.05|43
1703656800000|2023-12-27 06:00:00|4546.05|4544.05|4547.05|4545.05|4547.05|4545.05|4546.05|4544.05|289
1703657100000|2023-12-27 06:05:00|4548.05|4546.05|4547.05|4545.05|4548.05|4546.05|4547.05|4545.05|277
1703657400000|2023-12-27 06:10:00|||||||||53
1703657700000|2023-12-27 06:15:00|||||||||7
1703658000000|2023-12-27 06:20:00|||||||||6
1703658300000|2023-12-27 06:25:00|4547.55|4545.55|4548.05|4546.05|4549.05|4547.05|4547.55|4545.55|189
1703658600000|2023-12-27 06:30:00|4549.05|4547.05|4549.05|4547.05|4549.05|4547.05|4549.05|4547.05|166
1703658900000|2023-12-27 06:35:00|4550.05|4548.05|4549.05|4547.05|4550.05|4548.05|4549.05|4547.05|265
1703659200000|2023-12-27 06:40:00|4550.05|4548.05|4551.05|4549.05|4551.05|4549.05|4550.05|4548.05|249
1703659500000|2023-12-27 06:45:00|||||||||85
1703659800000|2023-12-27 06:50:00|4551.55|4549.55|4550.05|4548.05|4552.05|4550.05|4550.05|4548.05|98
1703660100000|2023-12-27 06:55:00|4549.05|4547.05|4549.05|4547.05|4549.05|4547.05|4549.05|4547.05|393
1703660400000|2023-12-27 07:00:00|4548.8|4547.3|4547.8|4546.3|4549.8|4548.3|4546.8|4545.3|1632
1703660700000|2023-12-27 07:05:00|4546.8|4545.3|4542.8|4541.3|4547.8|4546.3|4542.8|4541.3|1029
1703661000000|2023-12-27 07:10:00|4543.8|4542.3|4543.8|4542.3|4543.8|4542.3|4542.8|4541.3|664
1703661300000|2023-12-27 07:15:00|4544.8|4543.3|4546.8|4545.3|4547.8|4546.3|4543.8|4542.3|1147
1703661600000|2023-12-27 07:20:00|4547.8|4546.3|4546.8|4545.3|4547.8|4546.3|4546.8|4545.3|257
1703661900000|2023-12-27 07:25:00|4547.8|4546.3|4545.8|4544.3|4547.8|4546.3|4544.8|4543.3|597
1703662200000|2023-12-27 07:30:00|4544.8|4543.3|4544.8|4543.3|4544.8|4543.3|4542.8|4541.3|777
1703662500000|2023-12-27 07:35:00|4545.8|4544.3|4542.8|4541.3|4545.8|4544.3|4542.8|4541.3|556
1703662800000|2023-12-27 07:40:00|4543.3|4541.8|4542.8|4541.3|4543.8|4542.3|4542.8|4541.3|611
1703663100000|2023-12-27 07:45:00|4541.8|4540.3|4541.8|4540.3|4542.8|4541.3|4541.8|4540.3|1051
1703663400000|2023-12-27 07:50:00|4540.8|4539.3|4539.8|4538.3|4541.8|4540.3|4539.8|4538.3|709
1703663700000|2023-12-27 07:55:00|4538.8|4537.3|4532.8|4531.3|4538.8|4537.3|4532.8|4531.3|3335
1703664000000|2023-12-27 08:00:00|4531.8|4530.3|4525.8|4524.3|4533.8|4532.3|4525.8|4524.3|14203
1703664300000|2023-12-27 08:05:00|4524.8|4523.3|4519.8|4518.3|4524.8|4523.3|4519.8|4518.3|6178
1703664600000|2023-12-27 08:10:00|4520.8|4519.3|4523.8|4522.3|4523.8|4522.3|4519.8|4518.3|7372
1703664900000|2023-12-27 08:15:00|4522.8|4521.3|4522.8|4521.3|4525.8|4524.3|4521.8|4520.3|3405
1703665200000|2023-12-27 08:20:00|4521.8|4520.3|4529.8|4528.3|4530.8|4529.3|4521.8|4520.3|3618
1703665500000|2023-12-27 08:25:00|4530.8|4529.3|4536.8|4535.3|4537.8|4536.3|4529.8|4528.3|4081
1703665800000|2023-12-27 08:30:00|4537.8|4536.3|4541.8|4540.3|4542.8|4541.3|4535.8|4534.3|5130
1703666100000|2023-12-27 08:35:00|4540.8|4539.3|4538.8|4537.3|4542.8|4541.3|4538.8|4537.3|3583
1703666400000|2023-12-27 08:40:00|4539.26|4537.76|4537.26|4535.76|4539.26|4537.76|4534.26|4532.76|5192
1703666700000|2023-12-27 08:45:00|4536.26|4534.76|4534.26|4532.76|4539.26|4537.76|4533.26|4531.76|2573
1703667000000|2023-12-27 08:50:00|4533.26|4531.76|4530.26|4528.76|4534.26|4532.76|4530.26|4528.76|2122
1703667300000|2023-12-27 08:55:00|4529.76|4528.26|4535.26|4533.76|4536.26|4534.76|4529.76|4528.26|2514
1703667600000|2023-12-27 09:00:00|4536.26|4534.76|4530.26|4528.76|4536.26|4534.76|4529.26|4527.76|1573
1703667900000|2023-12-27 09:05:00|4529.26|4527.76|4529.26|4527.76|4529.26|4527.76|4527.26|4525.76|1601
1703668200000|2023-12-27 09:10:00|4528.26|4526.76|4528.26|4526.76|4530.26|4528.76|4526.26|4524.76|2564
1703668500000|2023-12-27 09:15:00|4527.26|4525.76|4532.26|4530.76|4532.26|4530.76|4527.26|4525.76|1014
1703668800000|2023-12-27 09:20:00|4531.26|4529.76|4531.26|4529.76|4531.26|4529.76|4527.26|4525.76|2079
1703669100000|2023-12-27 09:25:00|4530.26|4528.76|4529.26|4527.76|4530.26|4528.76|4527.26|4525.76|1032
1703669400000|2023-12-27 09:30:00|4528.26|4526.76|4533.26|4531.76|4533.26|4531.76|4528.26|4526.76|1725
1703669700000|2023-12-27 09:35:00|4534.26|4532.76|4534.26|4532.76|4535.26|4533.76|4534.26|4532.76|1126
1703670000000|2023-12-27 09:40:00|4533.76|4532.26|4531.26|4529.76|4534.26|4532.76|4530.26|4528.76|1756
1703670300000|2023-12-27 09:45:00|4530.26|4528.76|4529.26|4527.76|4532.26|4530.76|4529.26|4527.76|804
1703670600000|2023-12-27 09:50:00|4528.26|4526.76|4530.26|4528.76|4530.26|4528.76|4528.26|4526.76|771
1703670900000|2023-12-27 09:55:00|4531.26|4529.76|4532.26|4530.76|4533.26|4531.76|4530.26|4528.76|1099
1703671200000|2023-12-27 10:00:00|4531.26|4529.76|4531.26|4529.76|4533.26|4531.76|4530.26|4528.76|1013
1703671500000|2023-12-27 10:05:00|4530.26|4528.76|4533.26|4531.76|4534.26|4532.76|4530.26|4528.76|1624
1703671800000|2023-12-27 10:10:00|4534.26|4532.76|4530.26|4528.76|4534.26|4532.76|4529.26|4527.76|1025
1703672100000|2023-12-27 10:15:00|4529.26|4527.76|4534.26|4532.76|4534.26|4532.76|4529.26|4527.76|1155
1703672400000|2023-12-27 10:20:00|4533.26|4531.76|4532.26|4530.76|4533.26|4531.76|4532.26|4530.76|972
1703672700000|2023-12-27 10:25:00|4531.26|4529.76|4533.26|4531.76|4533.26|4531.76|4531.26|4529.76|745
1703673000000|2023-12-27 10:30:00|4534.26|4532.76|4535.26|4533.76|4535.26|4533.76|4534.26|4532.76|2393
1703673300000|2023-12-27 10:35:00|4536.26|4534.76|4537.26|4535.76|4537.26|4535.76|4535.26|4533.76|1290
1703673600000|2023-12-27 10:40:00|4538.26|4536.76|4536.26|4534.76|4538.26|4536.76|4536.26|4534.76|1525
1703673900000|2023-12-27 10:45:00|4535.26|4533.76|4533.26|4531.76|4535.26|4533.76|4533.26|4531.76|559
1703674200000|2023-12-27 10:50:00|4532.26|4530.76|4535.26|4533.76|4535.26|4533.76|4532.26|4530.76|1160
1703674500000|2023-12-27 10:55:00|4534.26|4532.76|4532.26|4530.76|4534.26|4532.76|4532.26|4530.76|1477
1703674800000|2023-12-27 11:00:00|4531.26|4529.76|4535.26|4533.76|4536.26|4534.76|4531.26|4529.76|3457
1703675100000|2023-12-27 11:05:00|4534.26|4532.76|4533.26|4531.76|4534.26|4532.76|4532.26|4530.76|3181
1703675400000|2023-12-27 11:10:00|4532.26|4530.76|4533.26|4531.76|4533.26|4531.76|4532.26|4530.76|917
1703675700000|2023-12-27 11:15:00|4534.26|4532.76|4532.26|4530.76|4534.26|4532.76|4532.26|4530.76|328
1703676000000|2023-12-27 11:20:00|4532.76|4531.26|4535.26|4533.76|4535.26|4533.76|4532.76|4531.26|2218
1703676300000|2023-12-27 11:25:00|4534.26|4532.76|4536.26|4534.76|4537.26|4535.76|4534.26|4532.76|870
1703676600000|2023-12-27 11:30:00|4535.26|4533.76|4535.26|4533.76|4535.26|4533.76|4534.26|4532.76|1259
1703676900000|2023-12-27 11:35:00|4534.26|4532.76|4533.26|4531.76|4535.26|4533.76|4533.26|4531.76|522
1703677200000|2023-12-27 11:40:00|4532.26|4530.76|4534.26|4532.76|4534.26|4532.76|4532.26|4530.76|620
1703677500000|2023-12-27 11:45:00|4533.26|4531.76|4533.26|4531.76|4534.26|4532.76|4533.26|4531.76|505
1703677800000|2023-12-27 11:50:00|4534.26|4532.76|4535.26|4533.76|4536.26|4534.76|4533.26|4531.76|377
1703678100000|2023-12-27 11:55:00|4534.26|4532.76|4533.26|4531.76|4534.26|4532.76|4533.26|4531.76|664
1703678400000|2023-12-27 12:00:00|4534.26|4532.76|4534.26|4532.76|4535.26|4533.76|4533.26|4531.76|998
1703678700000|2023-12-27 12:05:00|4533.26|4531.76|4531.26|4529.76|4533.26|4531.76|4531.26|4529.76|592
1703679000000|2023-12-27 12:10:00|4530.26|4528.76|4530.26|4528.76|4531.26|4529.76|4529.26|4527.76|1009
1703679300000|2023-12-27 12:15:00|4531.26|4529.76|4531.26|4529.76|4532.26|4530.76|4530.26|4528.76|952
1703679600000|2023-12-27 12:20:00|4532.26|4530.76|4532.26|4530.76|4534.26|4532.76|4531.26|4529.76|1013
1703679900000|2023-12-27 12:25:00|4531.26|4529.76|4534.26|4532.76|4534.26|4532.76|4531.26|4529.76|381
1703680200000|2023-12-27 12:30:00|4533.26|4531.76|4536.26|4534.76|4536.26|4534.76|4533.26|4531.76|1254
1703680500000|2023-12-27 12:35:00|4537.26|4535.76|4537.26|4535.76|4537.26|4535.76|4537.26|4535.76|452
1703680800000|2023-12-27 12:40:00|4537.9|4536.4|4537.9|4536.4|4537.9|4536.4|4534.9|4533.4|867
1703681100000|2023-12-27 12:45:00|4536.9|4535.4|4538.9|4537.4|4538.9|4537.4|4536.9|4535.4|1444
1703681400000|2023-12-27 12:50:00|4539.9|4538.4|4538.9|4537.4|4539.9|4538.4|4538.9|4537.4|1064
1703681700000|2023-12-27 12:55:00|4539.9|4538.4|4537.9|4536.4|4539.9|4538.4|4537.9|4536.4|973
1703682000000|2023-12-27 13:00:00|4538.9|4537.4|4537.9|4536.4|4539.9|4538.4|4537.9|4536.4|714
1703682300000|2023-12-27 13:05:00|4536.9|4535.4|4537.9|4536.4|4537.9|4536.4|4536.9|4535.4|952
1703682600000|2023-12-27 13:10:00|4538.9|4537.4|4534.9|4533.4|4538.9|4537.4|4534.9|4533.4|1670
1703682900000|2023-12-27 13:15:00|4535.9|4534.4|4535.9|4534.4|4536.9|4535.4|4535.9|4534.4|758
1703683200000|2023-12-27 13:20:00|4536.9|4535.4|4540.9|4539.4|4540.9|4539.4|4536.9|4535.4|1718
1703683500000|2023-12-27 13:25:00|4539.9|4538.4|4540.9|4539.4|4541.9|4540.4|4539.9|4538.4|1050
1703683800000|2023-12-27 13:30:00|4539.9|4538.4|4540.9|4539.4|4540.9|4539.4|4539.9|4538.4|758
1703684100000|2023-12-27 13:35:00|4539.9|4538.4|4540.9|4539.4|4540.9|4539.4|4539.9|4538.4|526
1703684400000|2023-12-27 13:40:00|4539.9|4538.4|4541.9|4540.4|4541.9|4540.4|4539.9|4538.4|1073
1703684700000|2023-12-27 13:45:00|4542.9|4541.4|4542.9|4541.4|4543.9|4542.4|4542.9|4541.4|1939
1703685000000|2023-12-27 13:50:00|4541.9|4540.4|4538.9|4537.4|4541.9|4540.4|4536.9|4535.4|3089
1703685300000|2023-12-27 13:55:00|4537.9|4536.4|4533.9|4532.4|4537.9|4536.4|4533.9|4532.4|1226
1703685600000|2023-12-27 14:00:00|4532.9|4531.4|4531.9|4530.4|4532.9|4531.4|4530.9|4529.4|1714
1703685900000|2023-12-27 14:05:00|4532.9|4531.4|4531.9|4530.4|4532.9|4531.4|4531.9|4530.4|1481
1703686200000|2023-12-27 14:10:00|4532.9|4531.4|4530.9|4529.4|4532.9|4531.4|4530.9|4529.4|1121
1703686500000|2023-12-27 14:15:00|4531.9|4530.4|4530.9|4529.4|4531.9|4530.4|4530.9|4529.4|557
1703686800000|2023-12-27 14:20:00|4531.9|4530.4|4529.9|4528.4|4531.9|4530.4|4529.9|4528.4|1170
1703687100000|2023-12-27 14:25:00|4530.9|4529.4|4528.9|4527.4|4530.9|4529.4|4528.9|4527.4|1452
1703687400000|2023-12-27 14:30:00|4529.9|4528.4|4528.9|4527.4|4533.9|4532.4|4527.9|4526.4|5294
1703687700000|2023-12-27 14:35:00|4529.9|4528.4|4531.9|4530.4|4532.9|4531.4|4527.9|4526.4|2247
1703688000000|2023-12-27 14:40:00|4532.9|4531.4|4532.9|4531.4|4533.9|4532.4|4530.9|4529.4|2093
1703688300000|2023-12-27 14:45:00|4533.9|4532.4|4530.9|4529.4|4533.9|4532.4|4530.9|4529.4|1373
1703688600000|2023-12-27 14:50:00|4531.9|4530.4|4529.9|4528.4|4531.9|4530.4|4529.9|4528.4|2788
1703688900000|2023-12-27 14:55:00|4530.9|4529.4|4526.9|4525.4|4530.9|4529.4|4526.4|4524.9|2858
1703689200000|2023-12-27 15:00:00|4527.9|4526.4|4527.9|4526.4|4528.9|4527.4|4526.9|4525.4|1714
1703689500000|2023-12-27 15:05:00|4528.9|4527.4|4528.9|4527.4|4528.9|4527.4|4527.9|4526.4|1303
1703689800000|2023-12-27 15:10:00|4529.1|4527.6|4528.1|4526.6|4531.1|4529.6|4527.1|4525.6|3283
1703690100000|2023-12-27 15:15:00|4529.1|4527.6|4528.1|4526.6|4530.1|4528.6|4526.1|4524.6|1986
1703690400000|2023-12-27 15:20:00|4527.1|4525.6|4529.1|4527.6|4530.1|4528.6|4525.1|4523.6|2675
1703690700000|2023-12-27 15:25:00|4528.1|4526.6|4529.1|4527.6|4530.1|4528.6|4528.1|4526.6|2010
1703691000000|2023-12-27 15:30:00|4528.1|4526.6|4528.1|4526.6|4529.1|4527.6|4527.1|4525.6|1544
1703691300000|2023-12-27 15:35:00|4527.1|4525.6|4527.1|4525.6|4528.1|4526.6|4526.1|4524.6|1465
1703691600000|2023-12-27 15:40:00|4526.6|4525.1|4525.1|4523.6|4527.1|4525.6|4524.1|4522.6|2095
1703691900000|2023-12-27 15:45:00|4526.1|4524.6|4525.1|4523.6|4527.1|4525.6|4525.1|4523.6|3007
1703692200000|2023-12-27 15:50:00|4526.1|4524.6|4526.1|4524.6|4527.1|4525.6|4525.1|4523.6|1447
1703692500000|2023-12-27 15:55:00|4527.1|4525.6|4528.1|4526.6|4528.1|4526.6|4526.1|4524.6|1198
1703692800000|2023-12-27 16:00:00|4527.1|4525.6|4526.1|4524.6|4528.1|4526.6|4526.1|4524.6|2423
1703693100000|2023-12-27 16:05:00|4527.1|4525.6|4525.1|4523.6|4527.1|4525.6|4524.1|4522.6|2477
1703693400000|2023-12-27 16:10:00|4524.1|4522.6|4527.1|4525.6|4527.1|4525.6|4523.1|4521.6|1758
1703693700000|2023-12-27 16:15:00|4528.1|4526.6|4528.1|4526.6|4529.1|4527.6|4527.1|4525.6|3300
1703694000000|2023-12-27 16:20:00|4529.1|4527.6|4528.1|4526.6|4529.1|4527.6|4528.1|4526.6|5655
1703694300000|2023-12-27 16:25:00|4529.1|4527.6|4531.1|4529.6|4531.1|4529.6|4528.1|4526.6|13451
1703694600000|2023-12-27 16:30:00|4532.1|4530.6|4531.1|4529.6|4532.1|4530.6|4531.1|4529.6|13461
1703694900000|2023-12-27 16:35:00|4532.1|4530.6|4533.1|4531.6|4534.1|4532.6|4532.1|4530.6|16761
1703695200000|2023-12-27 16:40:00|4534.1|4532.6|4536.1|4534.6|4536.1|4534.6|4534.1|4532.6|10696
1703695500000|2023-12-27 16:45:00|||||||||1059
1703695800000|2023-12-27 16:50:00|4535.1|4533.6|4534.1|4532.6|4535.1|4533.6|4534.1|4532.6|3045
1703696100000|2023-12-27 16:55:00|4535.1|4533.6|4534.1|4532.6|4535.1|4533.6|4534.1|4532.6|2891
1703696400000|2023-12-27 17:00:00|4533.1|4531.6|4534.1|4532.6|4534.1|4532.6|4533.1|4531.6|1569
1703696700000|2023-12-27 17:05:00|4535.1|4533.6|4535.1|4533.6|4535.1|4533.6|4535.1|4533.6|1274
1703697000000|2023-12-27 17:10:00|4536.1|4534.6|4535.1|4533.6|4536.1|4534.6|4535.1|4533.6|1766
1703697300000|2023-12-27 17:15:00|4536.1|4534.6|4536.1|4534.6|4536.1|4534.6|4536.1|4534.6|163
1703697600000|2023-12-27 17:20:00|4535.6|4534.1|4536.1|4534.6|4536.1|4534.6|4535.1|4533.6|374
1703697900000|2023-12-27 17:25:00|||||||||270
1703698200000|2023-12-27 17:30:00|||||||||225
1703698500000|2023-12-27 17:35:00|4535.1|4533.6|4535.1|4533.6|4536.1|4534.6|4534.1|4532.6|1616
1703698800000|2023-12-27 17:40:00|4534.6|4533.1|4534.1|4532.6|4535.1|4533.6|4533.1|4531.6|657
1703699100000|2023-12-27 17:45:00|4533.6|4532.1|4534.1|4532.6|4534.1|4532.6|4533.1|4531.6|462
1703699400000|2023-12-27 17:50:00|||||||||288
1703699700000|2023-12-27 17:55:00|4535.1|4533.6|4535.1|4533.6|4535.1|4533.6|4535.1|4533.6|535
1703700000000|2023-12-27 18:00:00|4536.1|4534.6|4537.1|4535.6|4537.1|4535.6|4536.1|4534.6|959
1703700300000|2023-12-27 18:05:00|4538.1|4536.6|4539.1|4537.6|4539.1|4537.6|4537.1|4535.6|2328
1703700600000|2023-12-27 18:10:00|4540.1|4538.6|4539.1|4537.6|4541.1|4539.6|4539.1|4537.6|1614
1703700900000|2023-12-27 18:15:00|4538.1|4536.6|4539.1|4537.6|4540.1|4538.6|4538.1|4536.6|457
1703701200000|2023-12-27 18:20:00|4538.1|4536.6|4539.1|4537.6|4539.1|4537.6|4538.1|4536.6|297
1703701500000|2023-12-27 18:25:00|4538.1|4536.6|4539.1|4537.6|4539.1|4537.6|4538.1|4536.6|457
1703701800000|2023-12-27 18:30:00|4540.1|4538.6|4539.1|4537.6|4540.1|4538.6|4538.1|4536.6|219
1703702100000|2023-12-27 18:35:00|4538.1|4536.6|4539.1|4537.6|4539.1|4537.6|4538.1|4536.6|129
1703702400000|2023-12-27 18:40:00|4540.1|4538.6|4540.1|4538.6|4540.1|4538.6|4540.1|4538.6|143
1703702700000|2023-12-27 18:45:00|4539.6|4538.1|4540.1|4538.6|4540.1|4538.6|4539.1|4537.6|399
1703703000000|2023-12-27 18:50:00|4539.1|4537.6|4539.1|4537.6|4540.1|4538.6|4539.1|4537.6|524
1703703300000|2023-12-27 18:55:00|4538.1|4536.6|4536.1|4534.6|4539.1|4537.6|4536.1|4534.6|277
1703703600000|2023-12-27 19:00:00|4535.1|4533.6|4532.1|4530.6|4535.1|4533.6|4531.1|4529.6|1949
1703703900000|2023-12-27 19:05:00|4533.1|4531.6|4534.1|4532.6|4535.1|4533.6|4532.6|4531.1|363
1703704200000|2023-12-27 19:10:00|4533.1|4531.6|4533.1|4531.6|4534.1|4532.6|4533.1|4531.6|430
1703704500000|2023-12-27 19:15:00|4534.1|4532.6|4535.1|4533.6|4535.1|4533.6|4533.1|4531.6|457
1703704800000|2023-12-27 19:20:00|4536.1|4534.6|4536.1|4534.6|4536.1|4534.6|4535.1|4533.6|258
1703705100000|2023-12-27 19:25:00|4535.1|4533.6|4537.1|4535.6|4538.1|4536.6|4535.1|4533.6|630
1703705400000|2023-12-27 19:30:00|4536.1|4534.6|4535.1|4533.6|4537.1|4535.6|4534.1|4532.6|605
1703705700000|2023-12-27 19:35:00|4536.1|4534.6|4534.1|4532.6|4536.1|4534.6|4534.1|4532.6|146
1703706000000|2023-12-27 19:40:00|4535.1|4533.6|4534.1|4532.6|4535.1|4533.6|4533.1|4531.6|258
1703706300000|2023-12-27 19:45:00|4533.6|4532.1|4534.1|4532.6|4534.1|4532.6|4533.1|4531.6|332
1703706600000|2023-12-27 19:50:00|4533.6|4532.1|4533.1|4531.6|4534.1|4532.6|4533.1|4531.6|65
1703706900000|2023-12-27 19:55:00|4534.1|4532.6|4534.1|4532.6|4534.1|4532.6|4533.1|4531.6|149
1703707200000|2023-12-27 20:00:00|4533.1|4531.6|4535.1|4533.6|4536.1|4534.6|4533.1|4531.6|591
1703707500000|2023-12-27 20:05:00|4536.1|4534.6|4535.1|4533.6|4536.1|4534.6|4534.1|4532.6|808
1703707800000|2023-12-27 20:10:00|4536.1|4534.6|4536.1|4534.6|4536.1|4534.6|4535.1|4533.6|175
1703708100000|2023-12-27 20:15:00|4537.1|4535.6|4537.1|4535.6|4537.1|4535.6|4537.1|4535.6|130
1703708400000|2023-12-27 20:20:00|4536.1|4534.6|4536.1|4534.6|4537.1|4535.6|4536.1|4534.6|185
1703708700000|2023-12-27 20:25:00|4535.1|4533.6|4535.1|4533.6|4536.1|4534.6|4534.1|4532.6|414
1703709000000|2023-12-27 20:30:00|4536.1|4534.6|4536.1|4534.6|4536.1|4534.6|4536.1|4534.6|98
1703709300000|2023-12-27 20:35:00|4537.1|4535.6|4536.1|4534.6|4537.1|4535.6|4536.1|4534.6|341
1703709600000|2023-12-27 20:40:00|4537.1|4535.6|4534.1|4532.6|4537.1|4535.6|4534.1|4532.6|250
1703709900000|2023-12-27 20:45:00|4533.1|4531.6|4533.1|4531.6|4534.1|4532.6|4533.1|4531.6|765
1703710200000|2023-12-27 20:50:00|4534.1|4532.6|4534.1|4532.6|4535.1|4533.6|4533.1|4531.6|1837
1703710500000|2023-12-27 20:55:00|4534.6|4533.1|4538.1|4536.6|4538.1|4536.6|4534.1|4532.6|3599
1703710800000|2023-12-27 21:00:00|4539.35|4536.35|4540.55|4537.55|4540.75|4537.75|4537.45|4534.45|16
1703711100000|2023-12-27 21:05:00|4540.75|4537.75|4539.55|4536.55|4540.95|4537.95|4539.05|4536.05|0
1703711400000|2023-12-27 21:10:00|4539.75|4536.75|4539.55|4536.55|4540.25|4537.25|4539.35|4536.35|0
1703711700000|2023-12-27 21:15:00|4539.35|4536.35|4538.65|4535.65|4539.75|4536.75|4538.35|4535.35|0
1703712000000|2023-12-27 21:20:00|4538.85|4535.85|4538.65|4535.65|4539.35|4536.35|4538.35|4535.35|0
1703712300000|2023-12-27 21:25:00|4538.35|4535.35|4538.65|4535.65|4539.05|4536.05|4538.35|4535.35|0
1703712600000|2023-12-27 21:30:00|4538.85|4535.85|4539.05|4536.05|4539.05|4536.05|4538.65|4535.65|0
1703712900000|2023-12-27 21:35:00|4539.15|4536.15|4539.35|4536.35|4539.55|4536.55|4539.05|4536.05|0
1703713200000|2023-12-27 21:40:00|4539.55|4536.55|4539.35|4536.35|4539.55|4536.55|4539.35|4536.35|0
1703713500000|2023-12-27 21:45:00|4539.45|4536.45|4539.05|4536.05|4539.55|4536.55|4539.05|4536.05|0
1703713800000|2023-12-27 21:50:00|4539.35|4536.35|4539.35|4536.35|4539.55|4536.55|4539.05|4536.05|0
1703714100000|2023-12-27 21:55:00|4539.45|4536.45|4539.65|4536.65|4539.75|4536.75|4539.35|4536.35|0
1703714400000|2023-12-27 22:00:00|4539.55|4536.55|4539.35|4536.35|4539.55|4536.55|4539.35|4536.35|0
1703714700000|2023-12-27 22:05:00|4539.65|4536.65|4539.55|4536.55|4539.85|4536.85|4539.15|4536.15|0
1703715000000|2023-12-27 22:10:00|4539.65|4536.65|4539.55|4536.55|4539.65|4536.65|4539.55|4536.55|0
1703715600000|2023-12-27 22:20:00|4539.65|4536.65|4539.65|4536.65|4539.65|4536.65|4539.65|4536.65|0
1703715900000|2023-12-27 22:25:00|4539.55|4536.55|4539.55|4536.55|4539.55|4536.55|4539.55|4536.55|0
1703716500000|2023-12-27 22:35:00|4539.45|4536.45|4539.45|4536.45|4539.55|4536.55|4539.45|4536.45|0
1703716800000|2023-12-27 22:40:00|4539.55|4536.55|4539.45|4536.45|4539.55|4536.55|4539.45|4536.45|0
1703717100000|2023-12-27 22:45:00|4539.55|4536.55|4539.45|4536.45|4539.55|4536.55|4539.45|4536.45|0
1703717400000|2023-12-27 22:50:00|4539.55|4536.55|4539.55|4536.55|4539.55|4536.55|4539.55|4536.55|0
1703717700000|2023-12-27 22:55:00|4539.65|4536.65|4539.35|4536.35|4539.65|4536.65|4539.25|4536.25|0
1703718000000|2023-12-27 23:00:00|4538.95|4535.95|4539.45|4536.45|4539.55|4536.55|4537.65|4534.65|0
1703718300000|2023-12-27 23:05:00|4539.55|4536.55|4538.85|4535.85|4539.55|4536.55|4538.45|4535.45|0
1703718600000|2023-12-27 23:10:00|4538.95|4535.95|4539.35|4536.35|4539.45|4536.45|4538.85|4535.85|0
1703718900000|2023-12-27 23:15:00|4539.15|4536.15|4539.75|4536.75|4539.75|4536.75|4539.05|4536.05|0
1703719200000|2023-12-27 23:20:00|4539.95|4536.95|4539.55|4536.55|4540.05|4537.05|4539.55|4536.55|0
1703719500000|2023-12-27 23:25:00|4539.45|4536.45|4538.85|4535.85|4539.45|4536.45|4538.65|4535.65|0
1703719800000|2023-12-27 23:30:00|4538.65|4535.65|4538.35|4535.35|4538.85|4535.85|4538.15|4535.15|0
1703720100000|2023-12-27 23:35:00|4538.15|4535.15|4538.35|4535.35|4538.35|4535.35|4538.15|4535.15|0
1703720400000|2023-12-27 23:40:00|4538.65|4535.65|4538.85|4535.85|4539.05|4536.05|4538.65|4535.65|0
1703720700000|2023-12-27 23:45:00|4538.65|4535.65|4539.05|4536.05|4539.05|4536.05|4538.65|4535.65|0
1703721000000|2023-12-27 23:50:00|4539.35|4536.35|4539.35|4536.35|4539.35|4536.35|4538.85|4535.85|0
1703721300000|2023-12-27 23:55:00|4539.15|4536.15|4539.05|4536.05|4539.35|4536.35|4538.95|4535.95|0
1703721600000|2023-12-28 00:00:00|4539.15|4536.15|4540.25|4537.25|4540.55|4537.55|4539.05|4536.05|0
1703721900000|2023-12-28 00:05:00|4540.35|4537.35|4540.25|4537.25|4540.75|4537.75|4540.05|4537.05|0
1703722200000|2023-12-28 00:10:00|4540.15|4537.15|4540.55|4537.55|4540.75|4537.75|4540.05|4537.05|0
1703722500000|2023-12-28 00:15:00|4540.25|4537.25|4539.35|4537.35|4540.55|4537.55|4538.35|4536.35|390
1703722800000|2023-12-28 00:20:00|4538.35|4536.35|4539.35|4537.35|4539.35|4537.35|4538.35|4536.35|76
1703723100000|2023-12-28 00:25:00|4539.85|4537.85|4540.35|4538.35|4540.35|4538.35|4539.85|4537.85|41
1703723400000|2023-12-28 00:30:00|4541.35|4539.35|4541.35|4539.35|4541.35|4539.35|4541.35|4539.35|38
1703723700000|2023-12-28 00:35:00|4542.35|4540.35|4542.35|4540.35|4542.35|4540.35|4542.35|4540.35|50
1703724000000|2023-12-28 00:40:00|4543.35|4541.35|4543.35|4541.35|4543.35|4541.35|4543.35|4541.35|126
1703724300000|2023-12-28 00:45:00|4543.85|4541.85|4543.85|4541.85|4544.35|4542.35|4543.35|4541.35|76
1703724600000|2023-12-28 00:50:00|4543.35|4541.35|4544.35|4542.35|4544.35|4542.35|4543.35|4541.35|94
1703724900000|2023-12-28 00:55:00|||||||||24
1703725200000|2023-12-28 01:00:00|4545.35|4543.35|4546.35|4544.35|4546.35|4544.35|4545.35|4543.35|88
1703725500000|2023-12-28 01:05:00|4547.35|4545.35|4547.35|4545.35|4547.35|4545.35|4546.35|4544.35|139
1703725800000|2023-12-28 01:10:00|4546.35|4544.35|4546.35|4544.35|4547.35|4545.35|4546.35|4544.35|54
1703726100000|2023-12-28 01:15:00|||||||||37
1703726400000|2023-12-28 01:20:00|||||||||36
1703726700000|2023-12-28 01:25:00|||||||||43
1703727000000|2023-12-28 01:30:00|4547.35|4545.35|4547.35|4545.35|4547.35|4545.35|4546.35|4544.35|107
1703727300000|2023-12-28 01:35:00|4546.35|4544.35|4546.35|4544.35|4546.35|4544.35|4546.35|4544.35|55
1703727600000|2023-12-28 01:40:00|4547.35|4545.35|4547.35|4545.35|4547.35|4545.35|4547.35|4545.35|65
1703727900000|2023-12-28 01:45:00|||||||||29
1703728200000|2023-12-28 01:50:00|||||||||20
1703728500000|2023-12-28 01:55:00|4548.35|4546.35|4548.35|4546.35|4548.35|4546.35|4548.35|4546.35|61
1703728800000|2023-12-28 02:00:00|||||||||42
1703729100000|2023-12-28 02:05:00|||||||||35
1703729400000|2023-12-28 02:10:00|||||||||29
1703729700000|2023-12-28 02:15:00|4549.35|4547.35|4548.35|4546.35|4549.35|4547.35|4548.35|4546.35|60
1703730000000|2023-12-28 02:20:00|||||||||11
1703730300000|2023-12-28 02:25:00|||||||||19
1703730600000|2023-12-28 02:30:00|4549.35|4547.35|4549.35|4547.35|4549.35|4547.35|4549.35|4547.35|31
1703730900000|2023-12-28 02:35:00|4548.35|4546.35|4548.35|4546.35|4548.35|4546.35|4548.35|4546.35|78
1703731200000|2023-12-28 02:40:00|4548.85|4546.85|4548.35|4546.35|4549.35|4547.35|4548.35|4546.35|25
1703731500000|2023-12-28 02:45:00|4547.35|4545.35|4547.35|4545.35|4548.35|4546.35|4546.35|4544.35|258
1703731800000|2023-12-28 02:50:00|4548.35|4546.35|4548.35|4546.35|4548.35|4546.35|4548.35|4546.35|21
1703732100000|2023-12-28 02:55:00|4549.35|4547.35|4548.35|4546.35|4549.35|4547.35|4548.35|4546.35|79
1703732400000|2023-12-28 03:00:00|4549.35|4547.35|4548.35|4546.35|4549.35|4547.35|4548.35|4546.35|64
1703732700000|2023-12-28 03:05:00|4549.35|4547.35|4548.35|4546.35|4549.35|4547.35|4548.35|4546.35|46
1703733000000|2023-12-28 03:10:00|||||||||18
1703733300000|2023-12-28 03:15:00|||||||||21
1703733600000|2023-12-28 03:20:00|4547.35|4545.35|4547.35|4545.35|4547.35|4545.35|4547.35|4545.35|241
1703733900000|2023-12-28 03:25:00|4548.35|4546.35|4547.35|4545.35|4548.35|4546.35|4547.35|4545.35|44
1703734200000|2023-12-28 03:30:00|4548.35|4546.35|4547.35|4545.35|4548.35|4546.35|4547.35|4545.35|75
1703734500000|2023-12-28 03:35:00|4548.35|4546.35|4547.35|4545.35|4548.35|4546.35|4547.35|4545.35|45
1703734800000|2023-12-28 03:40:00|4547.85|4545.85|4547.35|4545.35|4548.35|4546.35|4547.35|4545.35|57
1703735100000|2023-12-28 03:45:00|||||||||3
1703735400000|2023-12-28 03:50:00|4548.35|4546.35|4549.35|4547.35|4549.35|4547.35|4548.35|4546.35|49
1703735700000|2023-12-28 03:55:00|||||||||8
1703736000000|2023-12-28 04:00:00|||||||||3
1703736300000|2023-12-28 04:05:00|||||||||4
1703736600000|2023-12-28 04:10:00|||||||||46
1703736900000|2023-12-28 04:15:00|4550.35|4548.35|4550.35|4548.35|4550.35|4548.35|4550.35|4548.35|22
1703737200000|2023-12-28 04:20:00|||||||||13
1703737500000|2023-12-28 04:25:00|4549.35|4547.35|4549.35|4547.35|4549.35|4547.35|4549.35|4547.35|18
1703737800000|2023-12-28 04:30:00|4550.35|4548.35|4549.35|4547.35|4550.35|4548.35|4549.35|4547.35|26
1703738100000|2023-12-28 04:35:00|||||||||35
1703738400000|2023-12-28 04:40:00|||||||||1
1703738700000|2023-12-28 04:45:00|||||||||34
1703739300000|2023-12-28 04:55:00|||||||||6
1703739600000|2023-12-28 05:00:00|4550.35|4548.35|4550.35|4548.35|4550.35|4548.35|4550.35|4548.35|67
1703739900000|2023-12-28 05:05:00|4551.35|4549.35|4551.35|4549.35|4551.35|4549.35|4551.35|4549.35|76
1703740200000|2023-12-28 05:10:00|4550.35|4548.35|4552.35|4550.35|4552.35|4550.35|4550.35|4548.35|282
1703740500000|2023-12-28 05:15:00|4551.35|4549.35|4551.35|4549.35|4552.35|4550.35|4551.35|4549.35|60
1703740800000|2023-12-28 05:20:00|||||||||2
1703741100000|2023-12-28 05:25:00|||||||||3
1703741400000|2023-12-28 05:30:00|4550.35|4548.35|4551.35|4549.35|4551.35|4549.35|4550.35|4548.35|52
1703741700000|2023-12-28 05:35:00|4550.85|4548.85|4551.35|4549.35|4551.35|4549.35|4550.35|4548.35|77
1703742000000|2023-12-28 05:40:00|||||||||3
1703742300000|2023-12-28 05:45:00|4550.35|4548.35|4550.35|4548.35|4550.35|4548.35|4550.35|4548.35|37
1703742600000|2023-12-28 05:50:00|4550.85|4548.85|4551.35|4549.35|4551.35|4549.35|4550.35|4548.35|48
1703742900000|2023-12-28 05:55:00|||||||||1
1703743200000|2023-12-28 06:00:00|4551.85|4549.85|4552.35|4550.35|4552.35|4550.35|4551.35|4549.35|164
1703743500000|2023-12-28 06:05:00|4551.35|4549.35|4550.35|4548.35|4552.35|4550.35|4549.35|4547.35|818
1703743800000|2023-12-28 06:10:00|4549.85|4547.85|4550.35|4548.35|4550.35|4548.35|4549.85|4547.85|50
1703744100000|2023-12-28 06:15:00|4551.35|4549.35|4550.35|4548.35|4551.35|4549.35|4550.35|4548.35|89
1703744400000|2023-12-28 06:20:00|4551.35|4549.35|4550.85|4548.85|4551.35|4549.35|4550.35|4548.35|26
1703744700000|2023-12-28 06:25:00|4550.35|4548.35|4550.35|4548.35|4550.35|4548.35|4550.35|4548.35|0
1703745000000|2023-12-28 06:30:00|4549.85|4547.85|4549.85|4547.85|4550.35|4548.35|4549.35|4547.35|110
1703745300000|2023-12-28 06:35:00|4550.35|4548.35|4550.35|4548.35|4550.35|4548.35|4549.35|4547.35|71
1703745600000|2023-12-28 06:40:00|4549.35|4547.35|4549.35|4547.35|4549.35|4547.35|4549.35|4547.35|170
1703745900000|2023-12-28 06:45:00|4549.85|4547.85|4549.35|4547.35|4549.85|4547.85|4549.35|4547.35|30
1703746200000|2023-12-28 06:50:00|4549.85|4547.85|4549.35|4547.35|4550.35|4548.35|4549.35|4547.35|22
1703746500000|2023-12-28 06:55:00|||||||||16
1703746800000|2023-12-28 07:00:00|4549.1|4547.6|4547.1|4545.6|4550.1|4548.6|4546.1|4544.6|1194
1703747100000|2023-12-28 07:05:00|4546.1|4544.6|4547.1|4545.6|4547.1|4545.6|4546.1|4544.6|1001
1703747400000|2023-12-28 07:10:00|4548.1|4546.6|4547.1|4545.6|4548.1|4546.6|4547.1|4545.6|311
1703747700000|2023-12-28 07:15:00|4546.6|4545.1|4546.1|4544.6|4547.1|4545.6|4545.1|4543.6|259
1703748000000|2023-12-28 07:20:00|4546.6|4545.1|4546.1|4544.6|4547.1|4545.6|4545.1|4543.6|390
1703748300000|2023-12-28 07:25:00|4545.1|4543.6|4545.1|4543.6|4546.1|4544.6|4544.6|4543.1|357
1703748600000|2023-12-28 07:30:00|||||||||70
1703748900000|2023-12-28 07:35:00|4544.1|4542.6|4543.1|4541.6|4545.1|4543.6|4543.1|4541.6|495
1703749200000|2023-12-28 07:40:00|4544.1|4542.6|4544.1|4542.6|4545.1|4543.6|4544.1|4542.6|544
1703749500000|2023-12-28 07:45:00|4543.1|4541.6|4543.1|4541.6|4544.1|4542.6|4543.1|4541.6|163
1703749800000|2023-12-28 07:50:00|4544.1|4542.6|4544.1|4542.6|4544.1|4542.6|4544.1|4542.6|265
1703750100000|2023-12-28 07:55:00|4545.1|4543.6|4542.1|4540.6|4546.1|4544.6|4542.1|4540.6|2827
1703750400000|2023-12-28 08:00:00|4541.1|4539.6|4541.1|4539.6|4544.1|4542.6|4540.1|4538.6|6900
1703750700000|2023-12-28 08:05:00|4540.1|4538.6|4538.1|4536.6|4540.1|4538.6|4538.1|4536.6|3002
1703751000000|2023-12-28 08:10:00|4539.1|4537.6|4540.1|4538.6|4541.1|4539.6|4538.1|4536.6|2027
1703751300000|2023-12-28 08:15:00|4539.1|4537.6|4539.1|4537.6|4541.1|4539.6|4538.1|4536.6|1585
1703751600000|2023-12-28 08:20:00|4538.6|4537.1|4536.1|4534.6|4539.1|4537.6|4535.1|4533.6|1800
1703751900000|2023-12-28 08:25:00|4535.1|4533.6|4537.1|4535.6|4538.1|4536.6|4535.1|4533.6|2383
1703752200000|2023-12-28 08:30:00|4536.1|4534.6|4536.1|4534.6|4537.1|4535.6|4534.1|4532.6|2054
1703752500000|2023-12-28 08:35:00|4537.1|4535.6|4537.15|4535.65|4539.15|4537.65|4536.1|4534.6|1780
1703752800000|2023-12-28 08:40:00|4537.38|4535.88|4534.38|4532.88|4537.38|4535.88|4534.38|4532.88|2679
1703753100000|2023-12-28 08:45:00|4533.38|4531.88|4531.38|4529.88|4533.38|4531.88|4531.38|4529.88|1848
1703753400000|2023-12-28 08:50:00|4532.38|4530.88|4531.38|4529.88|4532.38|4530.88|4530.38|4528.88|3010
1703753700000|2023-12-28 08:55:00|4530.38|4528.88|4526.38|4524.88|4531.38|4529.88|4525.38|4523.88|3093
1703754000000|2023-12-28 09:00:00|4525.38|4523.88|4523.38|4521.88|4525.38|4523.88|4523.38|4521.88|3369
1703754300000|2023-12-28 09:05:00|4524.38|4522.88|4526.38|4524.88|4527.38|4525.88|4524.38|4522.88|3160
1703754600000|2023-12-28 09:10:00|4527.38|4525.88|4523.38|4521.88|4527.38|4525.88|4523.38|4521.88|1768
1703754900000|2023-12-28 09:15:00|4524.38|4522.88|4525.38|4523.88|4525.38|4523.88|4524.38|4522.88|1453
1703755200000|2023-12-28 09:20:00|4524.38|4522.88|4523.38|4521.88|4525.38|4523.88|4522.38|4520.88|2141
1703755500000|2023-12-28 09:25:00|4524.38|4522.88|4526.38|4524.88|4526.38|4524.88|4523.88|4522.38|915
1703755800000|2023-12-28 09:30:00|4525.38|4523.88|4525.38|4523.88|4526.38|4524.88|4523.38|4521.88|2781
1703756100000|2023-12-28 09:35:00|4524.38|4522.88|4525.38|4523.88|4526.38|4524.88|4523.38|4521.88|3818
1703756400000|2023-12-28 09:40:00|4524.38|4522.88|4524.38|4522.88|4524.38|4522.88|4522.38|4520.88|807
1703756700000|2023-12-28 09:45:00|4523.38|4521.88|4524.38|4522.88|4525.38|4523.88|4522.38|4520.88|4010
1703757000000|2023-12-28 09:50:00|4523.38|4521.88|4522.38|4520.88|4525.38|4523.88|4522.38|4520.88|1647
1703757300000|2023-12-28 09:55:00|4523.38|4521.88|4523.38|4521.88|4525.38|4523.88|4522.38|4520.88|1357
1703757600000|2023-12-28 10:00:00|4522.88|4521.38|4526.38|4524.88|4526.38|4524.88|4522.88|4521.38|525
1703757900000|2023-12-28 10:05:00|4525.38|4523.88|4527.38|4525.88|4528.38|4526.88|4525.38|4523.88|2282
1703758200000|2023-12-28 10:10:00|4526.38|4524.88|4525.38|4523.88|4526.38|4524.88|4525.38|4523.88|2710
1703758500000|2023-12-28 10:15:00|4526.38|4524.88|4525.38|4523.88|4526.38|4524.88|4524.38|4522.88|1300
1703758800000|2023-12-28 10:20:00|4524.38|4522.88|4525.38|4523.88|4525.88|4524.38|4524.38|4522.88|6609
1703759100000|2023-12-28 10:25:00|4526.38|4524.88|4524.38|4522.88|4526.38|4524.88|4522.38|4520.88|1761
1703759400000|2023-12-28 10:30:00|4525.38|4523.88|4524.38|4522.88|4526.38|4524.88|4524.38|4522.88|982
1703759700000|2023-12-28 10:35:00|4523.88|4522.38|4521.38|4519.88|4524.38|4522.88|4520.38|4518.88|2263
1703760000000|2023-12-28 10:40:00|4520.88|4519.38|4521.38|4519.88|4522.38|4520.88|4520.38|4518.88|1120
1703760300000|2023-12-28 10:45:00|4521.88|4520.38|4522.38|4520.88|4523.38|4521.88|4521.38|4519.88|2635
1703760600000|2023-12-28 10:50:00|4521.38|4519.88|4519.38|4517.88|4522.38|4520.88|4519.38|4517.88|3974
1703760900000|2023-12-28 10:55:00|4518.38|4516.88|4519.38|4517.88|4520.38|4518.88|4518.38|4516.88|2584
1703761200000|2023-12-28 11:00:00|4520.38|4518.88|4521.38|4519.88|4521.38|4519.88|4519.38|4517.88|2738
1703761500000|2023-12-28 11:05:00|4522.38|4520.88|4521.38|4519.88|4523.38|4521.88|4521.38|4519.88|2485
1703761800000|2023-12-28 11:10:00|4520.38|4518.88|4518.38|4516.88|4520.38|4518.88|4518.38|4516.88|1582
1703762100000|2023-12-28 11:15:00|4517.38|4515.88|4515.38|4513.88|4518.38|4516.88|4515.38|4513.88|2140
1703762400000|2023-12-28 11:20:00|4516.38|4514.88|4514.38|4512.88|4516.38|4514.88|4513.38|4511.88|2031
1703762700000|2023-12-28 11:25:00|4513.38|4511.88|4512.38|4510.88|4513.38|4511.88|4512.38|4510.88|1853
1703763000000|2023-12-28 11:30:00|4513.38|4511.88|4513.38|4511.88|4514.38|4512.88|4512.38|4510.88|1965
1703763300000|2023-12-28 11:35:00|4512.38|4510.88|4514.38|4512.88|4515.38|4513.88|4512.38|4510.88|2296
1703763600000|2023-12-28 11:40:00|4515.38|4513.88|4514.38|4512.88|4516.38|4514.88|4512.38|4510.88|3036
1703763900000|2023-12-28 11:45:00|4515.38|4513.88|4514.38|4512.88|4516.38|4514.88|4514.38|4512.88|3475
1703764200000|2023-12-28 11:50:00|4515.38|4513.88|4516.38|4514.88|4516.38|4514.88|4515.38|4513.88|473
1703764500000|2023-12-28 11:55:00|4517.38|4515.88|4516.38|4514.88|4517.38|4515.88|4516.38|4514.88|1907
1703764800000|2023-12-28 12:00:00|4517.38|4515.88|4517.38|4515.88|4518.38|4516.88|4517.38|4515.88|1295
1703765100000|2023-12-28 12:05:00|4516.38|4514.88|4517.38|4515.88|4518.38|4516.88|4516.38|4514.88|544
1703765400000|2023-12-28 12:10:00|4516.38|4514.88|4515.38|4513.88|4516.38|4514.88|4515.38|4513.88|729
1703765700000|2023-12-28 12:15:00|4516.38|4514.88|4518.38|4516.88|4518.38|4516.88|4516.38|4514.88|1133
1703766000000|2023-12-28 12:20:00|4517.38|4515.88|4516.38|4514.88|4517.38|4515.88|4515.38|4513.88|1202
1703766300000|2023-12-28 12:25:00|4517.38|4515.88|4517.38|4515.88|4517.38|4515.88|4516.38|4514.88|1150
1703766600000|2023-12-28 12:30:00|4516.38|4514.88|4517.38|4515.88|4517.38|4515.88|4516.38|4514.88|1698
1703766900000|2023-12-28 12:35:00|4516.38|4514.88|4515.38|4513.88|4517.38|4515.88|4514.38|4512.88|1654
1703767200000|2023-12-28 12:40:00|4514.38|4512.88|4514.38|4512.88|4515.38|4513.88|4513.38|4511.88|2048
1703767500000|2023-12-28 12:45:00|4513.38|4511.88|4511.38|4509.88|4513.38|4511.88|4510.38|4508.88|1058
1703767800000|2023-12-28 12:50:00|4512.38|4510.88|4511.38|4509.88|4514.38|4512.88|4511.38|4509.88|1178
1703768100000|2023-12-28 12:55:00|4512.38|4510.88|4514.38|4512.88|4514.38|4512.88|4512.38|4510.88|2738
1703768400000|2023-12-28 13:00:00|4513.38|4511.88|4514.38|4512.88|4515.38|4513.88|4513.38|4511.88|1725
1703768700000|2023-12-28 13:05:00|4513.38|4511.88|4512.38|4510.88|4514.38|4512.88|4512.38|4510.88|561
1703769000000|2023-12-28 13:10:00|4513.38|4511.88|4513.38|4511.88|4513.38|4511.88|4513.38|4511.88|380
1703769300000|2023-12-28 13:15:00|4514.38|4512.88|4515.38|4513.88|4516.38|4514.88|4513.38|4511.88|1287
1703769600000|2023-12-28 13:20:00|4516.38|4514.88|4515.38|4513.88|4516.38|4514.88|4515.38|4513.88|1108
1703769900000|2023-12-28 13:25:00|4516.38|4514.88|4517.88|4516.38|4518.38|4516.88|4516.38|4514.88|1705
1703770200000|2023-12-28 13:30:00|4518.38|4516.88|4516.38|4514.88|4518.38|4516.88|4515.38|4513.88|1419
1703770500000|2023-12-28 13:35:00|4515.38|4513.88|4514.38|4512.88|4517.38|4515.88|4514.38|4512.88|1654
1703770800000|2023-12-28 13:40:00|4515.38|4513.88|4520.45|4518.95|4522.45|4520.95|4515.38|4513.88|2564
1703771100000|2023-12-28 13:45:00|4519.45|4517.95|4520.45|4518.95|4520.45|4518.95|4517.45|4515.95|1082
1703771400000|2023-12-28 13:50:00|4519.45|4517.95|4521.45|4519.95|4521.45|4519.95|4518.45|4516.95|1153
1703771700000|2023-12-28 13:55:00|4522.45|4520.95|4520.45|4518.95|4522.45|4520.95|4519.45|4517.95|2503
1703772000000|2023-12-28 14:00:00|4521.45|4519.95|4521.45|4519.95|4522.45|4520.95|4520.45|4518.95|2056
1703772300000|2023-12-28 14:05:00|4520.45|4518.95|4522.45|4520.95|4522.45|4520.95|4520.45|4518.95|1440
1703772600000|2023-12-28 14:10:00|4521.45|4519.95|4521.45|4519.95|4521.95|4520.45|4521.45|4519.95|944
1703772900000|2023-12-28 14:15:00|4522.45|4520.95|4522.45|4520.95|4523.45|4521.95|4522.45|4520.95|1096
1703773200000|2023-12-28 14:20:00|4522.95|4521.45|4522.45|4520.95|4523.45|4521.95|4522.45|4520.95|3244
1703773500000|2023-12-28 14:25:00|4521.45|4519.95|4520.45|4518.95|4521.45|4519.95|4518.45|4516.95|5087
1703773800000|2023-12-28 14:30:00|4521.45|4519.95|4518.95|4517.45|4522.45|4520.95|4518.45|4516.95|3054
1703774100000|2023-12-28 14:35:00|4518.45|4516.95|4518.45|4516.95|4519.45|4517.95|4517.45|4515.95|1913
1703774400000|2023-12-28 14:40:00|4519.45|4517.95|4516.45|4514.95|4520.45|4518.95|4516.45|4514.95|3931
1703774700000|2023-12-28 14:45:00|4517.45|4515.95|4519.45|4517.95|4519.45|4517.95|4517.45|4515.95|2364
1703775000000|2023-12-28 14:50:00|4518.45|4516.95|4518.45|4516.95|4520.45|4518.95|4516.45|4514.95|1837
1703775300000|2023-12-28 14:55:00|4519.45|4517.95|4520.45|4518.95|4520.45|4518.95|4518.45|4516.95|1257
1703775600000|2023-12-28 15:00:00|4519.45|4517.95|4516.45|4514.95|4519.45|4517.95|4516.45|4514.95|3481
1703775900000|2023-12-28 15:05:00|4517.45|4515.95|4518.45|4516.95|4519.45|4517.95|4516.45|4514.95|2638
1703776200000|2023-12-28 15:10:00|4518.3|4516.8|4519.3|4517.8|4520.3|4518.8|4518.3|4516.8|2513
1703776500000|2023-12-28 15:15:00|4520.3|4518.8|4520.3|4518.8|4520.3|4518.8|4519.3|4517.8|1427
1703776800000|2023-12-28 15:20:00|4521.3|4519.8|4519.3|4517.8|4522.3|4520.8|4519.3|4517.8|3543
1703777100000|2023-12-28 15:25:00|4518.3|4516.8|4518.3|4516.8|4519.8|4518.3|4518.3|4516.8|2605
1703777400000|2023-12-28 15:30:00|4519.3|4517.8|4519.3|4517.8|4519.3|4517.8|4518.3|4516.8|2468
1703777700000|2023-12-28 15:35:00|4518.3|4516.8|4518.3|4516.8|4519.3|4517.8|4517.3|4515.8|2410
1703778000000|2023-12-28 15:40:00|4519.3|4517.8|4518.3|4516.8|4519.3|4517.8|4517.3|4515.8|1793
1703778300000|2023-12-28 15:45:00|4517.3|4515.8|4519.3|4517.8|4520.3|4518.8|4516.3|4514.8|1825
1703778600000|2023-12-28 15:50:00|4518.3|4516.8|4518.3|4516.8|4520.3|4518.8|4518.3|4516.8|1165
1703778900000|2023-12-28 15:55:00|4517.3|4515.8|4517.3|4515.8|4518.3|4516.8|4515.3|4513.8|2822
1703779200000|2023-12-28 16:00:00|4518.3|4516.8|4516.3|4514.8|4518.3|4516.8|4515.3|4513.8|2385
1703779500000|2023-12-28 16:05:00|4517.3|4515.8|4517.3|4515.8|4517.3|4515.8|4516.3|4514.8|2523
1703779800000|2023-12-28 16:10:00|4516.3|4514.8|4515.3|4513.8|4516.3|4514.8|4513.3|4511.8|3417
1703780100000|2023-12-28 16:15:00|4514.3|4512.8|4514.3|4512.8|4515.3|4513.8|4513.3|4511.8|3995
1703780400000|2023-12-28 16:20:00|4515.3|4513.8|4516.3|4514.8|4516.3|4514.8|4515.3|4513.8|7462
1703780700000|2023-12-28 16:25:00|4515.3|4513.8|4517.3|4515.8|4517.3|4515.8|4514.3|4512.8|18389
1703781000000|2023-12-28 16:30:00|4516.3|4514.8|4516.3|4514.8|4517.3|4515.8|4516.3|4514.8|22037
1703781300000|2023-12-28 16:35:00|4515.3|4513.8|4516.3|4514.8|4516.3|4514.8|4515.3|4513.8|11115
1703781600000|2023-12-28 16:40:00|4517.3|4515.8|4516.3|4514.8|4517.3|4515.8|4516.3|4514.8|4934
1703781900000|2023-12-28 16:45:00|4517.3|4515.8|4516.3|4514.8|4517.3|4515.8|4516.3|4514.8|2052
1703782200000|2023-12-28 16:50:00|4517.3|4515.8|4518.3|4516.8|4518.3|4516.8|4517.3|4515.8|3204
1703782500000|2023-12-28 16:55:00|4519.3|4517.8|4519.3|4517.8|4519.3|4517.8|4518.3|4516.8|1678
1703782800000|2023-12-28 17:00:00|4520.3|4518.8|4521.3|4519.8|4521.3|4519.8|4520.3|4518.8|1723
1703783100000|2023-12-28 17:05:00|4522.3|4520.8|4522.3|4520.8|4523.3|4521.8|4522.3|4520.8|1294
1703783400000|2023-12-28 17:10:00|4521.3|4519.8|4521.3|4519.8|4521.3|4519.8|4520.3|4518.8|1831
1703783700000|2023-12-28 17:15:00|4522.3|4520.8|4521.3|4519.8|4522.3|4520.8|4521.3|4519.8|1725
1703784000000|2023-12-28 17:20:00|||||||||800
1703784300000|2023-12-28 17:25:00|||||||||133
1703784600000|2023-12-28 17:30:00|4522.3|4520.8|4522.3|4520.8|4522.3|4520.8|4521.3|4519.8|626
1703784900000|2023-12-28 17:35:00|||||||||334
1703785200000|2023-12-28 17:40:00|||||||||44
1703785500000|2023-12-28 17:45:00|4523.3|4521.8|4521.3|4519.8|4523.3|4521.8|4521.3|4519.8|1847
1703785800000|2023-12-28 17:50:00|4522.3|4520.8|4523.3|4521.8|4523.3|4521.8|4522.3|4520.8|459
1703786100000|2023-12-28 17:55:00|4522.3|4520.8|4522.3|4520.8|4523.3|4521.8|4522.3|4520.8|488
1703786400000|2023-12-28 18:00:00|4521.3|4519.8|4520.3|4518.8|4521.3|4519.8|4518.3|4516.8|1665
1703786700000|2023-12-28 18:05:00|4519.3|4517.8|4520.3|4518.8|4520.3|4518.8|4517.3|4515.8|761
1703787000000|2023-12-28 18:10:00|4521.3|4519.8|4520.3|4518.8|4521.3|4519.8|4519.3|4517.8|278
1703787300000|2023-12-28 18:15:00|4521.3|4519.8|4522.3|4520.8|4522.3|4520.8|4520.3|4518.8|471
1703787600000|2023-12-28 18:20:00|4521.3|4519.8|4522.3|4520.8|4522.3|4520.8|4521.3|4519.8|110
1703787900000|2023-12-28 18:25:00|||||||||101
1703788200000|2023-12-28 18:30:00|4523.3|4521.8|4523.3|4521.8|4523.3|4521.8|4523.3|4521.8|157
1703788500000|2023-12-28 18:35:00|4524.3|4522.8|4523.3|4521.8|4525.3|4523.8|4523.3|4521.8|858
1703788800000|2023-12-28 18:40:00|4522.3|4520.8|4522.3|4520.8|4523.3|4521.8|4521.3|4519.8|374
1703789100000|2023-12-28 18:45:00|4521.3|4519.8|4521.3|4519.8|4522.3|4520.8|4521.3|4519.8|354
1703789400000|2023-12-28 18:50:00|4522.3|4520.8|4521.3|4519.8|4522.3|4520.8|4521.3|4519.8|1004
1703789700000|2023-12-28 18:55:00|4520.3|4518.8|4520.3|4518.8|4521.3|4519.8|4520.3|4518.8|261
1703790000000|2023-12-28 19:00:00|4520.8|4519.3|4521.3|4519.8|4521.3|4519.8|4520.3|4518.8|412
1703790300000|2023-12-28 19:05:00|4520.3|4518.8|4521.3|4519.8|4521.3|4519.8|4520.3|4518.8|80
1703790600000|2023-12-28 19:10:00|4522.3|4520.8|4522.3|4520.8|4522.3|4520.8|4521.8|4520.3|111
1703790900000|2023-12-28 19:15:00|4521.3|4519.8|4521.3|4519.8|4522.3|4520.8|4521.3|4519.8|109
1703791200000|2023-12-28 19:20:00|4522.3|4520.8|4522.3|4520.8|4522.3|4520.8|4521.3|4519.8|173
1703791500000|2023-12-28 19:25:00|4523.3|4521.8|4522.3|4520.8|4523.3|4521.8|4522.3|4520.8|91
1703791800000|2023-12-28 19:30:00|4523.3|4521.8|4522.3|4520.8|4523.3|4521.8|4521.3|4519.8|229
1703792100000|2023-12-28 19:35:00|4523.3|4521.8|4522.3|4520.8|4523.3|4521.8|4521.3|4519.8|826
1703792400000|2023-12-28 19:40:00|4523.3|4521.8|4522.3|4520.8|4523.3|4521.8|4522.3|4520.8|363
1703792700000|2023-12-28 19:45:00|4521.3|4519.8|4522.3|4520.8|4522.3|4520.8|4521.3|4519.8|415
1703793000000|2023-12-28 19:50:00|4521.3|4519.8|4519.3|4517.8|4521.3|4519.8|4519.3|4517.8|629
1703793300000|2023-12-28 19:55:00|4520.3|4518.8|4520.3|4518.8|4520.3|4518.8|4520.3|4518.8|251
1703793600000|2023-12-28 20:00:00|4519.3|4517.8|4519.3|4517.8|4520.3|4518.8|4518.3|4516.8|228
1703793900000|2023-12-28 20:05:00|4518.3|4516.8|4520.3|4518.8|4520.3|4518.8|4518.3|4516.8|386
1703794200000|2023-12-28 20:10:00|4519.3|4517.8|4519.3|4517.8|4520.3|4518.8|4517.3|4515.8|269
1703794500000|2023-12-28 20:15:00|4518.3|4516.8|4520.3|4518.8|4520.3|4518.8|4517.3|4515.8|305
1703794800000|2023-12-28 20:20:00|4519.3|4517.8|4519.3|4517.8|4519.3|4517.8|4519.3|4517.8|231
1703795100000|2023-12-28 20:25:00|4520.3|4518.8|4518.3|4516.8|4520.3|4518.8|4518.3|4516.8|741
1703795400000|2023-12-28 20:30:00|4518.8|4517.3|4519.3|4517.8|4519.3|4517.8|4518.8|4517.3|110
1703795700000|2023-12-28 20:35:00|4520.3|4518.8|4520.3|4518.8|4520.3|4518.8|4520.3|4518.8|258
1703796000000|2023-12-28 20:40:00|||||||||156
1703796300000|2023-12-28 20:45:00|4519.8|4518.3|4519.3|4517.8|4520.3|4518.8|4518.3|4516.8|1108
1703796600000|2023-12-28 20:50:00|4518.3|4516.8|4516.3|4514.8|4519.3|4517.8|4516.3|4514.8|1163
1703796900000|2023-12-28 20:55:00|4517.3|4515.8|4517.8|4516.3|4518.3|4516.8|4515.3|4513.8|4552
1703797200000|2023-12-28 21:00:00|4519.65|4516.65|4519.25|4516.25|4520.15|4517.15|4518.25|4515.25|5
1703797500000|2023-12-28 21:05:00|4519.45|4516.45|4519.65|4516.65|4520.75|4517.75|4519.45|4516.45|0
1703797800000|2023-12-28 21:10:00|4519.45|4516.45|4519.45|4516.45|4519.95|4516.95|4519.25|4516.25|0
1703798100000|2023-12-28 21:15:00|4519.65|4516.65|4519.95|4516.95|4520.15|4517.15|4519.45|4516.45|0
1703798400000|2023-12-28 21:20:00|4519.85|4516.85|4520.65|4517.65|4521.15|4518.15|4519.85|4516.85|0
1703798700000|2023-12-28 21:25:00|4520.45|4517.45|4520.65|4517.65|4520.65|4517.65|4520.15|4517.15|0
1703799000000|2023-12-28 21:30:00|4520.55|4517.55|4519.95|4516.95|4520.55|4517.55|4519.95|4516.95|0
1703799300000|2023-12-28 21:35:00|4520.05|4517.05|4519.95|4516.95|4520.45|4517.45|4519.95|4516.95|0
1703799600000|2023-12-28 21:40:00|4519.65|4516.65|4519.65|4516.65|4520.15|4517.15|4519.65|4516.65|0
1703799900000|2023-12-28 21:45:00|4519.85|4516.85|4518.95|4515.95|4519.95|4516.95|4518.95|4515.95|0
1703800200000|2023-12-28 21:50:00|4519.25|4516.25|4519.25|4516.25|4519.65|4516.65|4518.95|4515.95|0
1703800500000|2023-12-28 21:55:00|4519.35|4516.35|4519.45|4516.45|4519.55|4516.55|4519.25|4516.25|0
1703800800000|2023-12-28 22:00:00|4519.35|4516.35|4519.25|4516.25|4519.35|4516.35|4519.15|4516.15|0
1703801100000|2023-12-28 22:05:00|4519.15|4516.15|4519.15|4516.15|4519.15|4516.15|4519.15|4516.15|0
1703801400000|2023-12-28 22:10:00|4519.25|4516.25|4519.45|4516.45|4519.45|4516.45|4519.25|4516.25|0
1703801700000|2023-12-28 22:15:00|4519.55|4516.55|4519.55|4516.55|4519.85|4516.85|4519.25|4516.25|0
1703802000000|2023-12-28 22:20:00|4519.75|4516.75|4519.85|4516.85|4519.85|4516.85|4519.35|4516.35|0
1703802300000|2023-12-28 22:25:00|4519.75|4516.75|4519.85|4516.85|4519.85|4516.85|4519.75|4516.75|0
1703802600000|2023-12-28 22:30:00|4519.75|4516.75|4519.75|4516.75|4519.75|4516.75|4519.75|4516.75|0
1703802900000|2023-12-28 22:35:00|4519.85|4516.85|4519.85|4516.85|4519.95|4516.95|4519.85|4516.85|0
1703803200000|2023-12-28 22:40:00|4519.75|4516.75|4519.45|4516.45|4519.75|4516.75|4519.45|4516.45|0
1703803500000|2023-12-28 22:45:00|4519.55|4516.55|4519.55|4516.55|4519.65|4516.65|4519.55|4516.55|0
1703803800000|2023-12-28 22:50:00|4519.45|4516.45|4519.55|4516.55|4519.75|4516.75|4519.45|4516.45|0
1703804100000|2023-12-28 22:55:00|4519.45|4516.45|4519.55|4516.55|4519.55|4516.55|4519.45|4516.45|0
1703804400000|2023-12-28 23:00:00|4519.85|4516.85|4519.65|4516.65|4520.25|4517.25|4518.65|4515.65|0
1703804700000|2023-12-28 23:05:00|4519.85|4516.85|4520.65|4517.65|4520.65|4517.65|4519.65|4516.65|0
1703805000000|2023-12-28 23:10:00|4520.55|4517.55|4520.15|4517.15|4520.75|4517.75|4519.85|4516.85|0
1703805300000|2023-12-28 23:15:00|4520.45|4517.45|4520.65|4517.65|4520.85|4517.85|4519.95|4516.95|0
1703805600000|2023-12-28 23:20:00|4520.55|4517.55|4520.85|4517.85|4520.85|4517.85|4520.45|4517.45|0
1703805900000|2023-12-28 23:25:00|4520.95|4517.95|4521.35|4518.35|4521.35|4518.35|4520.85|4517.85|0
1703806200000|2023-12-28 23:30:00|4521.25|4518.25|4520.65|4517.65|4521.25|4518.25|4520.55|4517.55|0
1703806500000|2023-12-28 23:35:00|4520.45|4517.45|4521.35|4518.35|4521.35|4518.35|4520.15|4517.15|0
1703806800000|2023-12-28 23:40:00|4521.55|4518.55|4521.35|4518.35|4521.55|4518.55|4521.35|4518.35|0
1703807100000|2023-12-28 23:45:00|4521.25|4518.25|4521.15|4518.15|4521.35|4518.35|4520.65|4517.65|0
1703807400000|2023-12-28 23:50:00|4520.95|4517.95|4521.55|4518.55|4521.55|4518.55|4520.85|4517.85|0
1703807700000|2023-12-28 23:55:00|4521.85|4518.85|4521.35|4518.35|4521.85|4518.85|4521.15|4518.15|0
1703808000000|2023-12-29 00:00:00|4521.25|4518.25|4521.35|4518.35|4521.85|4518.85|4520.65|4517.65|0
1703808300000|2023-12-29 00:05:00|4521.55|4518.55|4520.85|4517.85|4521.55|4518.55|4520.75|4517.75|0
1703808600000|2023-12-29 00:10:00|4520.75|4517.75|4521.15|4518.15|4521.15|4518.15|4520.65|4517.65|0
1703808900000|2023-12-29 00:15:00|4520.85|4517.85|4515.55|4513.55|4521.35|4518.35|4515.55|4513.55|569
1703809200000|2023-12-29 00:20:00|4516.55|4514.55|4516.55|4514.55|4516.55|4514.55|4515.55|4513.55|212
1703809500000|2023-12-29 00:25:00|4517.55|4515.55|4517.55|4515.55|4517.55|4515.55|4517.55|4515.55|23
1703809800000|2023-12-29 00:30:00|4518.55|4516.55|4518.55|4516.55|4518.55|4516.55|4518.55|4516.55|135
1703810100000|2023-12-29 00:35:00|4517.55|4515.55|4517.55|4515.55|4517.55|4515.55|4517.55|4515.55|32
1703810400000|2023-12-29 00:40:00|4516.55|4514.55|4517.55|4515.55|4517.55|4515.55|4516.55|4514.55|112
1703810700000|2023-12-29 00:45:00|4516.55|4514.55|4516.55|4514.55|4517.55|4515.55|4516.55|4514.55|50
1703811000000|2023-12-29 00:50:00|||||||||6
1703811300000|2023-12-29 00:55:00|4517.55|4515.55|4517.55|4515.55|4517.55|4515.55|4516.55|4514.55|89
1703811600000|2023-12-29 01:00:00|4516.55|4514.55|4517.55|4515.55|4517.55|4515.55|4516.55|4514.55|77
1703811900000|2023-12-29 01:05:00|4516.55|4514.55|4515.55|4513.55|4517.55|4515.55|4515.55|4513.55|141
1703812200000|2023-12-29 01:10:00|4516.05|4514.05|4517.55|4515.55|4517.55|4515.55|4515.55|4513.55|69
1703812500000|2023-12-29 01:15:00|||||||||13
1703812800000|2023-12-29 01:20:00|4518.55|4516.55|4517.55|4515.55|4518.55|4516.55|4517.55|4515.55|170
1703813100000|2023-12-29 01:25:00|4518.55|4516.55|4518.55|4516.55|4518.55|4516.55|4518.55|4516.55|14
1703813400000|2023-12-29 01:30:00|4519.55|4517.55|4518.55|4516.55|4519.55|4517.55|4518.55|4516.55|65
1703813700000|2023-12-29 01:35:00|4519.05|4517.05|4519.55|4517.55|4519.55|4517.55|4518.55|4516.55|95
1703814000000|2023-12-29 01:40:00|4518.55|4516.55|4519.55|4517.55|4519.55|4517.55|4518.55|4516.55|61
1703814300000|2023-12-29 01:45:00|||||||||6
1703814600000|2023-12-29 01:50:00|4518.55|4516.55|4518.55|4516.55|4519.55|4517.55|4518.55|4516.55|85
1703814900000|2023-12-29 01:55:00|||||||||4
1703815200000|2023-12-29 02:00:00|4519.55|4517.55|4519.55|4517.55|4520.55|4518.55|4519.55|4517.55|58
1703815500000|2023-12-29 02:05:00|4518.55|4516.55|4517.55|4515.55|4518.55|4516.55|4517.55|4515.55|67
1703815800000|2023-12-29 02:10:00|4516.55|4514.55|4517.55|4515.55|4517.55|4515.55|4516.55|4514.55|61
1703816100000|2023-12-29 02:15:00|4518.55|4516.55|4518.55|4516.55|4518.55|4516.55|4517.55|4515.55|59
1703816400000|2023-12-29 02:20:00|4517.55|4515.55|4519.55|4517.55|4519.55|4517.55|4517.55|4515.55|79
1703816700000|2023-12-29 02:25:00|4518.55|4516.55|4517.55|4515.55|4518.55|4516.55|4517.55|4515.55|66
1703817000000|2023-12-29 02:30:00|||||||||18
1703817300000|2023-12-29 02:35:00|||||||||13
1703817600000|2023-12-29 02:40:00|4518.05|4516.05|4518.55|4516.55|4518.55|4516.55|4518.05|4516.05|85
1703817900000|2023-12-29 02:45:00|4519.55|4517.55|4519.55|4517.55|4519.55|4517.55|4519.55|4517.55|104
1703818200000|2023-12-29 02:50:00|4519.05|4517.05|4519.55|4517.55|4519.55|4517.55|4518.55|4516.55|81
1703818500000|2023-12-29 02:55:00|||||||||29
1703818800000|2023-12-29 03:00:00|4520.05|4518.05|4520.55|4518.55|4520.55|4518.55|4520.05|4518.05|119
1703819100000|2023-12-29 03:05:00|4521.55|4519.55|4521.55|4519.55|4521.55|4519.55|4520.55|4518.55|74
1703819400000|2023-12-29 03:10:00|||||||||18
1703819700000|2023-12-29 03:15:00|||||||||35
1703820000000|2023-12-29 03:20:00|||||||||15
1703820300000|2023-12-29 03:25:00|||||||||20
1703820600000|2023-12-29 03:30:00|4522.55|4520.55|4522.55|4520.55|4522.55|4520.55|4522.55|4520.55|81
1703820900000|2023-12-29 03:35:00|4521.55|4519.55|4521.55|4519.55|4521.55|4519.55|4521.55|4519.55|95
1703821200000|2023-12-29 03:40:00|||||||||5
1703821500000|2023-12-29 03:45:00|||||||||11
1703821800000|2023-12-29 03:50:00|||||||||16
1703822100000|2023-12-29 03:55:00|||||||||20
1703822400000|2023-12-29 04:00:00|||||||||47
1703822700000|2023-12-29 04:05:00|||||||||216
1703823000000|2023-12-29 04:10:00|4522.55|4520.55|4522.55|4520.55|4522.55|4520.55|4522.55|4520.55|153
1703823300000|2023-12-29 04:15:00|4522.05|4520.05|4520.55|4518.55|4522.55|4520.55|4520.55|4518.55|569
1703823600000|2023-12-29 04:20:00|4519.55|4517.55|4519.55|4517.55|4519.55|4517.55|4519.55|4517.55|191
1703823900000|2023-12-29 04:25:00|4520.55|4518.55|4520.55|4518.55|4520.55|4518.55|4520.55|4518.55|23
1703824200000|2023-12-29 04:30:00|4520.05|4518.05|4520.55|4518.55|4520.55|4518.55|4519.55|4517.55|101
1703824500000|2023-12-29 04:35:00|4520.05|4518.05|4520.55|4518.55|4520.55|4518.55|4519.55|4517.55|53
1703824800000|2023-12-29 04:40:00|4519.55|4517.55|4519.55|4517.55|4520.55|4518.55|4519.55|4517.55|37
1703825100000|2023-12-29 04:45:00|4520.55|4518.55|4520.55|4518.55|4520.55|4518.55|4519.55|4517.55|62
1703825400000|2023-12-29 04:50:00|4519.55|4517.55|4520.55|4518.55|4520.55|4518.55|4519.55|4517.55|34
1703825700000|2023-12-29 04:55:00|||||||||2
1703826000000|2023-12-29 05:00:00|4519.55|4517.55|4521.55|4519.55|4521.55|4519.55|4519.55|4517.55|81
1703826300000|2023-12-29 05:05:00|4522.55|4520.55|4522.55|4520.55|4522.55|4520.55|4522.55|4520.55|35
1703826600000|2023-12-29 05:10:00|||||||||20
1703826900000|2023-12-29 05:15:00|4523.55|4521.55|4522.55|4520.55|4523.55|4521.55|4522.55|4520.55|127
1703827200000|2023-12-29 05:20:00|||||||||2
1703827500000|2023-12-29 05:25:00|||||||||15
1703827800000|2023-12-29 05:30:00|4521.55|4519.55|4521.55|4519.55|4521.55|4519.55|4520.55|4518.55|123
1703828100000|2023-12-29 05:35:00|||||||||2
1703828400000|2023-12-29 05:40:00|4522.55|4520.55|4522.55|4520.55|4522.55|4520.55|4521.55|4519.55|40
1703828700000|2023-12-29 05:45:00|||||||||2
1703829000000|2023-12-29 05:50:00|||||||||1
1703829300000|2023-12-29 05:55:00|4523.55|4521.55|4523.55|4521.55|4523.55|4521.55|4523.55|4521.55|338
1703829600000|2023-12-29 06:00:00|4525.55|4523.55|4525.55|4523.55|4526.55|4524.55|4525.55|4523.55|997
1703829900000|2023-12-29 06:05:00|4524.55|4522.55|4524.55|4522.55|4524.55|4522.55|4524.55|4522.55|67
1703830200000|2023-12-29 06:10:00|4523.55|4521.55|4524.55|4522.55|4524.55|4522.55|4523.55|4521.55|39
1703830500000|2023-12-29 06:15:00|4523.55|4521.55|4524.55|4522.55|4524.55|4522.55|4523.55|4521.55|155
1703830800000|2023-12-29 06:20:00|||||||||3
1703831100000|2023-12-29 06:25:00|4525.55|4523.55|4525.55|4523.55|4525.55|4523.55|4524.55|4522.55|156
1703831400000|2023-12-29 06:30:00|||||||||7
1703831700000|2023-12-29 06:35:00|4525.05|4523.05|4524.55|4522.55|4525.55|4523.55|4524.55|4522.55|292
1703832000000|2023-12-29 06:40:00|||||||||3
1703832300000|2023-12-29 06:45:00|||||||||5
1703832600000|2023-12-29 06:50:00|||||||||39
1703832900000|2023-12-29 06:55:00|4523.55|4521.55|4523.55|4521.55|4523.55|4521.55|4523.55|4521.55|27
1703833200000|2023-12-29 07:00:00|4523.3|4521.8|4521.3|4519.8|4523.3|4521.8|4520.3|4518.8|431
1703833500000|2023-12-29 07:05:00|4520.3|4518.8|4521.3|4519.8|4521.3|4519.8|4520.3|4518.8|231
1703833800000|2023-12-29 07:10:00|4522.3|4520.8|4523.3|4521.8|4523.3|4521.8|4522.3|4520.8|334
1703834100000|2023-12-29 07:15:00|4522.3|4520.8|4523.3|4521.8|4523.3|4521.8|4522.3|4520.8|293
1703834400000|2023-12-29 07:20:00|4523.8|4522.3|4523.3|4521.8|4524.3|4522.8|4523.3|4521.8|278
1703834700000|2023-12-29 07:25:00|4524.3|4522.8|4524.3|4522.8|4524.3|4522.8|4524.3|4522.8|120
1703835000000|2023-12-29 07:30:00|4525.3|4523.8|4524.3|4522.8|4525.3|4523.8|4524.3|4522.8|301
1703835300000|2023-12-29 07:35:00|||||||||81
1703835600000|2023-12-29 07:40:00|4523.3|4521.8|4523.3|4521.8|4523.3|4521.8|4523.3|4521.8|242
1703835900000|2023-12-29 07:45:00|4524.3|4522.8|4524.3|4522.8|4524.3|4522.8|4524.3|4522.8|167
1703836200000|2023-12-29 07:50:00|4523.3|4521.8|4524.3|4522.8|4524.3|4522.8|4523.3|4521.8|272
1703836500000|2023-12-29 07:55:00|4525.3|4523.8|4521.3|4519.8|4525.3|4523.8|4521.3|4519.8|1239
1703836800000|2023-12-29 08:00:00|4523.3|4521.8|4529.3|4527.8|4529.3|4527.8|4522.3|4520.8|6955
1703837100000|2023-12-29 08:05:00|4530.3|4528.8|4530.3|4528.8|4532.3|4530.8|4529.3|4527.8|3240
1703837400000|2023-12-29 08:10:00|4529.3|4527.8|4531.3|4529.8|4532.3|4530.8|4529.3|4527.8|2855
1703837700000|2023-12-29 08:15:00|4532.3|4530.8|4533.3|4531.8|4535.3|4533.8|4531.3|4529.8|2687
1703838000000|2023-12-29 08:20:00|4532.3|4530.8|4534.3|4532.8|4534.3|4532.8|4532.3|4530.8|1888
1703838300000|2023-12-29 08:25:00|4533.3|4531.8|4534.3|4532.8|4536.3|4534.8|4533.3|4531.8|4065
1703838600000|2023-12-29 08:30:00|4533.3|4531.8|4533.3|4531.8|4534.3|4532.8|4531.3|4529.8|1998
1703838900000|2023-12-29 08:35:00|4534.3|4532.8|4534.3|4532.8|4536.3|4534.8|4534.3|4532.8|2119
1703839200000|2023-12-29 08:40:00|4533.51|4532.01|4531.51|4530.01|4533.51|4532.01|4531.51|4530.01|1737
1703839500000|2023-12-29 08:45:00|4532.51|4531.01|4528.51|4527.01|4533.51|4532.01|4528.51|4527.01|2185
1703839800000|2023-12-29 08:50:00|4529.51|4528.01|4531.51|4530.01|4531.51|4530.01|4528.51|4527.01|2518
1703840100000|2023-12-29 08:55:00|4530.51|4529.01|4531.51|4530.01|4532.51|4531.01|4529.51|4528.01|2174
1703840400000|2023-12-29 09:00:00|4532.51|4531.01|4532.51|4531.01|4533.51|4532.01|4530.51|4529.01|3665
1703840700000|2023-12-29 09:05:00|4533.51|4532.01|4534.51|4533.01|4534.51|4533.01|4532.51|4531.01|1333
1703841000000|2023-12-29 09:10:00|4535.01|4533.51|4533.51|4532.01|4536.51|4535.01|4533.51|4532.01|2173
1703841300000|2023-12-29 09:15:00|4534.51|4533.01|4535.51|4534.01|4535.51|4534.01|4533.51|4532.01|1457
1703841600000|2023-12-29 09:20:00|4534.51|4533.01|4534.51|4533.01|4535.51|4534.01|4534.51|4533.01|1627
1703841900000|2023-12-29 09:25:00|4533.51|4532.01|4534.51|4533.01|4535.51|4534.01|4533.51|4532.01|4970
1703842200000|2023-12-29 09:30:00|4535.51|4534.01|4536.51|4535.01|4536.51|4535.01|4535.51|4534.01|2380
1703842500000|2023-12-29 09:35:00|4537.51|4536.01|4533.51|4532.01|4537.51|4536.01|4532.51|4531.01|3361
1703842800000|2023-12-29 09:40:00|4534.51|4533.01|4530.51|4529.01|4534.51|4533.01|4530.51|4529.01|3055
1703843100000|2023-12-29 09:45:00|4529.51|4528.01|4531.51|4530.01|4531.51|4530.01|4529.51|4528.01|4144
1703843400000|2023-12-29 09:50:00|4532.51|4531.01|4532.51|4531.01|4533.51|4532.01|4532.51|4531.01|1855
1703843700000|2023-12-29 09:55:00|4531.51|4530.01|4530.51|4529.01|4532.51|4531.01|4529.51|4528.01|2148
1703844000000|2023-12-29 10:00:00|4531.51|4530.01|4527.51|4526.01|4531.51|4530.01|4527.51|4526.01|1635
1703844300000|2023-12-29 10:05:00|4526.51|4525.01|4528.51|4527.01|4529.51|4528.01|4526.51|4525.01|1694
1703844600000|2023-12-29 10:10:00|4529.51|4528.01|4531.51|4530.01|4532.51|4531.01|4528.51|4527.01|2252
1703844900000|2023-12-29 10:15:00|4532.51|4531.01|4528.51|4527.01|4532.51|4531.01|4528.51|4527.01|2446
1703845200000|2023-12-29 10:20:00|4529.51|4528.01|4530.51|4529.01|4531.51|4530.01|4529.51|4528.01|2493
1703845500000|2023-12-29 10:25:00|4531.51|4530.01|4529.51|4528.01|4531.51|4530.01|4529.51|4528.01|2821
1703845800000|2023-12-29 10:30:00|4530.51|4529.01|4528.51|4527.01|4531.51|4530.01|4528.51|4527.01|3248
1703846100000|2023-12-29 10:35:00|4529.51|4528.01|4528.51|4527.01|4530.51|4529.01|4528.51|4527.01|1395
1703846400000|2023-12-29 10:40:00|4527.51|4526.01|4527.51|4526.01|4529.51|4528.01|4527.51|4526.01|2077
1703846700000|2023-12-29 10:45:00|4526.51|4525.01|4527.51|4526.01|4527.51|4526.01|4526.51|4525.01|2597
1703847000000|2023-12-29 10:50:00|4526.51|4525.01|4530.51|4529.01|4532.51|4531.01|4526.51|4525.01|5087
1703847300000|2023-12-29 10:55:00|4529.51|4528.01|4530.51|4529.01|4530.51|4529.01|4529.51|4528.01|3753
1703847600000|2023-12-29 11:00:00|4531.51|4530.01|4532.51|4531.01|4532.51|4531.01|4528.51|4527.01|3963
1703847900000|2023-12-29 11:05:00|4533.51|4532.01|4531.51|4530.01|4533.51|4532.01|4530.51|4529.01|2108
1703848200000|2023-12-29 11:10:00|4532.51|4531.01|4531.51|4530.01|4532.51|4531.01|4530.51|4529.01|611
1703848500000|2023-12-29 11:15:00|4530.51|4529.01|4532.51|4531.01|4532.51|4531.01|4530.51|4529.01|1528
1703848800000|2023-12-29 11:20:00|4533.51|4532.01|4533.51|4532.01|4534.51|4533.01|4532.51|4531.01|2143
1703849100000|2023-12-29 11:25:00|4533.01|4531.51|4530.51|4529.01|4533.01|4531.51|4530.51|4529.01|666
1703849400000|2023-12-29 11:30:00|4529.51|4528.01|4529.51|4528.01|4530.51|4529.01|4529.51|4528.01|756
1703849700000|2023-12-29 11:35:00|4530.51|4529.01|4530.51|4529.01|4530.51|4529.01|4529.51|4528.01|2721
1703850000000|2023-12-29 11:40:00|4531.51|4530.01|4531.51|4530.01|4532.51|4531.01|4531.51|4530.01|1000
1703850300000|2023-12-29 11:45:00|4530.51|4529.01|4530.51|4529.01|4530.51|4529.01|4529.51|4528.01|813
1703850600000|2023-12-29 11:50:00|4531.51|4530.01|4530.51|4529.01|4531.51|4530.01|4530.51|4529.01|969
1703850900000|2023-12-29 11:55:00|4529.51|4528.01|4528.51|4527.01|4530.51|4529.01|4528.51|4527.01|3991
1703851200000|2023-12-29 12:00:00|4529.51|4528.01|4529.51|4528.01|4529.51|4528.01|4528.51|4527.01|1216
1703851500000|2023-12-29 12:05:00|4528.51|4527.01|4530.51|4529.01|4530.51|4529.01|4528.51|4527.01|1348
1703851800000|2023-12-29 12:10:00|4529.51|4528.01|4531.51|4530.01|4531.51|4530.01|4529.51|4528.01|3286
1703852100000|2023-12-29 12:15:00|4530.51|4529.01|4532.51|4531.01|4533.51|4532.01|4530.51|4529.01|2111
1703852400000|2023-12-29 12:20:00|4533.51|4532.01|4533.51|4532.01|4534.51|4533.01|4533.51|4532.01|1330
1703852700000|2023-12-29 12:25:00|4532.51|4531.01|4530.51|4529.01|4532.51|4531.01|4529.51|4528.01|2518
1703853000000|2023-12-29 12:30:00|4531.51|4530.01|4530.51|4529.01|4532.51|4531.01|4529.51|4528.01|3577
1703853300000|2023-12-29 12:35:00|4531.51|4530.01|4529.51|4528.01|4531.51|4530.01|4528.51|4527.01|2316
1703853600000|2023-12-29 12:40:00|4529.95|4528.45|4530.95|4529.45|4531.95|4530.45|4529.95|4528.45|1004
1703853900000|2023-12-29 12:45:00|4529.95|4528.45|4529.95|4528.45|4530.95|4529.45|4529.95|4528.45|568
1703854200000|2023-12-29 12:50:00|4530.95|4529.45|4529.95|4528.45|4530.95|4529.45|4529.95|4528.45|923
1703854500000|2023-12-29 12:55:00|4530.95|4529.45|4530.95|4529.45|4531.95|4530.45|4529.95|4528.45|3102
1703854800000|2023-12-29 13:00:00|4529.95|4528.45|4531.95|4530.45|4531.95|4530.45|4529.95|4528.45|1854
1703855100000|2023-12-29 13:05:00|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|2071
1703855400000|2023-12-29 13:10:00|4531.95|4530.45|4533.95|4532.45|4534.95|4533.45|4531.95|4530.45|2310
1703855700000|2023-12-29 13:15:00|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|417
1703856000000|2023-12-29 13:20:00|4533.95|4532.45|4533.95|4532.45|4533.95|4532.45|4533.95|4532.45|653
1703856300000|2023-12-29 13:25:00|4534.95|4533.45|4535.95|4534.45|4535.95|4534.45|4533.95|4532.45|1724
1703856600000|2023-12-29 13:30:00|||||||||246
1703856900000|2023-12-29 13:35:00|||||||||1037
1703857200000|2023-12-29 13:40:00|4536.95|4535.45|4536.95|4535.45|4536.95|4535.45|4536.95|4535.45|1794
1703857500000|2023-12-29 13:45:00|||||||||570
1703857800000|2023-12-29 13:50:00|4535.95|4534.45|4535.95|4534.45|4535.95|4534.45|4535.95|4534.45|778
1703858100000|2023-12-29 13:55:00|4534.95|4533.45|4534.95|4533.45|4534.95|4533.45|4534.95|4533.45|767
1703858400000|2023-12-29 14:00:00|4535.95|4534.45|4533.95|4532.45|4535.95|4534.45|4533.95|4532.45|2033
1703858700000|2023-12-29 14:05:00|||||||||749
1703859000000|2023-12-29 14:10:00|4532.95|4531.45|4533.95|4532.45|4533.95|4532.45|4532.95|4531.45|1055
1703859300000|2023-12-29 14:15:00|4534.95|4533.45|4533.95|4532.45|4534.95|4533.45|4533.95|4532.45|875
1703859600000|2023-12-29 14:20:00|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|1090
1703859900000|2023-12-29 14:25:00|4531.95|4530.45|4531.95|4530.45|4531.95|4530.45|4531.95|4530.45|1245
1703860200000|2023-12-29 14:30:00|4530.95|4529.45|4532.95|4531.45|4532.95|4531.45|4530.95|4529.45|2487
1703860500000|2023-12-29 14:35:00|4533.95|4532.45|4534.95|4533.45|4534.95|4533.45|4533.95|4532.45|2195
1703860800000|2023-12-29 14:40:00|4535.95|4534.45|4535.95|4534.45|4535.95|4534.45|4534.95|4533.45|2322
1703861100000|2023-12-29 14:45:00|4536.95|4535.45|4535.95|4534.45|4536.95|4535.45|4535.95|4534.45|2341
1703861400000|2023-12-29 14:50:00|4535.45|4533.95|4534.95|4533.45|4535.95|4534.45|4534.95|4533.45|2525
1703861700000|2023-12-29 14:55:00|4535.95|4534.45|4534.95|4533.45|4536.95|4535.45|4534.95|4533.45|2247
1703862000000|2023-12-29 15:00:00|4535.95|4534.45|4537.95|4536.45|4537.95|4536.45|4535.95|4534.45|2374
1703862300000|2023-12-29 15:05:00|4536.95|4535.45|4537.95|4536.45|4537.95|4536.45|4536.95|4535.45|1918
1703862600000|2023-12-29 15:10:00|4536.95|4535.45|4536.95|4535.45|4536.95|4535.45|4536.95|4535.45|913
1703862900000|2023-12-29 15:15:00|4537.95|4536.45|4537.95|4536.45|4537.95|4536.45|4537.45|4535.95|2099
1703863200000|2023-12-29 15:20:00|4536.95|4535.45|4535.95|4534.45|4536.95|4535.45|4535.95|4534.45|3337
1703863500000|2023-12-29 15:25:00|4536.95|4535.45|4536.95|4535.45|4536.95|4535.45|4535.95|4534.45|1915
1703863800000|2023-12-29 15:30:00|4535.95|4534.45|4535.95|4534.45|4536.95|4535.45|4534.95|4533.45|2372
1703864100000|2023-12-29 15:35:00|4536.95|4535.45|4536.95|4535.45|4536.95|4535.45|4535.95|4534.45|1523
1703864400000|2023-12-29 15:40:00|4535.95|4534.45|4535.95|4534.45|4536.95|4535.45|4534.95|4533.45|3275
1703864700000|2023-12-29 15:45:00|4534.95|4533.45|4531.95|4530.45|4535.95|4534.45|4530.95|4529.45|3939
1703865000000|2023-12-29 15:50:00|4532.95|4531.45|4531.95|4530.45|4533.95|4532.45|4530.95|4529.45|5915
1703865300000|2023-12-29 15:55:00|4530.95|4529.45|4531.95|4530.45|4532.95|4531.45|4530.95|4529.45|2097
1703865600000|2023-12-29 16:00:00|4532.95|4531.45|4530.95|4529.45|4532.95|4531.45|4530.95|4529.45|2368
1703865900000|2023-12-29 16:05:00|4529.95|4528.45|4525.95|4524.45|4529.95|4528.45|4525.95|4524.45|3669
1703866200000|2023-12-29 16:10:00|4524.95|4523.45|4522.95|4521.45|4525.95|4524.45|4522.95|4521.45|3751
1703866500000|2023-12-29 16:15:00|4521.95|4520.45|4517.95|4516.45|4521.95|4520.45|4516.95|4515.45|8123
1703866800000|2023-12-29 16:20:00|4516.95|4515.45|4514.95|4513.45|4517.95|4516.45|4512.95|4511.45|12186
1703867100000|2023-12-29 16:25:00|4513.95|4512.45|4513.95|4512.45|4515.95|4514.45|4512.95|4511.45|25721
1703867400000|2023-12-29 16:30:00|4511.45|4509.95|4517.45|4515.95|4517.45|4515.95|4511.45|4509.95|37529
1703867700000|2023-12-29 16:35:00|4518.45|4516.95|4518.45|4516.95|4520.45|4518.95|4517.45|4515.95|17668
1703868000000|2023-12-29 16:40:00|4519.45|4517.95|4518.45|4516.95|4519.45|4517.95|4517.45|4515.95|4149
1703868300000|2023-12-29 16:45:00|4519.45|4517.95|4519.45|4517.95|4519.45|4517.95|4518.45|4516.95|13818
1703868600000|2023-12-29 16:50:00|4518.45|4516.95|4519.45|4517.95|4519.45|4517.95|4517.45|4515.95|7503
1703868900000|2023-12-29 16:55:00|4518.45|4516.95|4518.45|4516.95|4520.45|4518.95|4518.45|4516.95|4488
1703869200000|2023-12-29 17:00:00|4519.45|4517.95|4519.45|4517.95|4520.45|4518.95|4518.45|4516.95|951
1703869500000|2023-12-29 17:05:00|4518.45|4516.95|4517.45|4515.95|4519.45|4517.95|4517.45|4515.95|2711
1703869800000|2023-12-29 17:10:00|4518.45|4516.95|4516.45|4514.95|4518.45|4516.95|4516.45|4514.95|971
1703870100000|2023-12-29 17:15:00|4517.45|4515.95|4517.45|4515.95|4517.45|4515.95|4516.45|4514.95|564
1703870400000|2023-12-29 17:20:00|4518.45|4516.95|4517.45|4515.95|4518.45|4516.95|4516.45|4514.95|2186
1703870700000|2023-12-29 17:25:00|4518.45|4516.95|4518.45|4516.95|4518.45|4516.95|4517.45|4515.95|521
1703871000000|2023-12-29 17:30:00|4517.45|4515.95|4519.45|4517.95|4520.45|4518.95|4517.45|4515.95|895
1703871300000|2023-12-29 17:35:00|4520.45|4518.95|4520.45|4518.95|4520.45|4518.95|4519.45|4517.95|322
1703871600000|2023-12-29 17:40:00|4519.45|4517.95|4520.45|4518.95|4520.45|4518.95|4519.45|4517.95|295
1703871900000|2023-12-29 17:45:00|4521.45|4519.95|4520.45|4518.95|4521.45|4519.95|4520.45|4518.95|1685
1703872200000|2023-12-29 17:50:00|4521.45|4519.95|4521.45|4519.95|4522.45|4520.95|4521.45|4519.95|708
1703872500000|2023-12-29 17:55:00|4522.45|4520.95|4523.45|4521.95|4524.45|4522.95|4521.45|4519.95|352
1703872800000|2023-12-29 18:00:00|4522.45|4520.95|4525.45|4523.95|4525.45|4523.95|4522.45|4520.95|642
1703873100000|2023-12-29 18:05:00|4526.45|4524.95|4527.45|4525.95|4527.45|4525.95|4526.45|4524.95|983
1703873400000|2023-12-29 18:10:00|4528.45|4526.95|4527.45|4525.95|4528.45|4526.95|4527.45|4525.95|412
1703873700000|2023-12-29 18:15:00|4528.45|4526.95|4526.45|4524.95|4528.45|4526.95|4525.45|4523.95|865
1703874000000|2023-12-29 18:20:00|4525.45|4523.95|4525.45|4523.95|4527.45|4525.95|4525.45|4523.95|486
1703874300000|2023-12-29 18:25:00|4525.95|4524.45|4526.45|4524.95|4526.45|4524.95|4525.45|4523.95|110
1703874600000|2023-12-29 18:30:00|4527.45|4525.95|4526.45|4524.95|4527.45|4525.95|4526.45|4524.95|124
1703874900000|2023-12-29 18:35:00|4527.45|4525.95|4528.45|4526.95|4528.45|4526.95|4527.45|4525.95|560
1703875200000|2023-12-29 18:40:00|4527.95|4526.45|4528.45|4526.95|4529.45|4527.95|4527.45|4525.95|307
1703875500000|2023-12-29 18:45:00|4529.45|4527.95|4529.45|4527.95|4529.45|4527.95|4529.45|4527.95|62
1703875800000|2023-12-29 18:50:00|4529.95|4528.45|4527.45|4525.95|4530.45|4528.95|4527.45|4525.95|310
1703876100000|2023-12-29 18:55:00|4527.95|4526.45|4528.45|4526.95|4528.45|4526.95|4527.45|4525.95|462
1703876400000|2023-12-29 19:00:00|4527.95|4526.45|4528.45|4526.95|4528.45|4526.95|4527.45|4525.95|115
1703876700000|2023-12-29 19:05:00|4529.45|4527.95|4528.45|4526.95|4529.45|4527.95|4527.45|4525.95|185
1703877000000|2023-12-29 19:10:00|4527.45|4525.95|4528.45|4526.95|4528.45|4526.95|4527.45|4525.95|374
1703877300000|2023-12-29 19:15:00|4529.45|4527.95|4529.45|4527.95|4529.45|4527.95|4529.45|4527.95|65
1703877600000|2023-12-29 19:20:00|4530.45|4528.95|4530.45|4528.95|4531.45|4529.95|4530.45|4528.95|168
1703877900000|2023-12-29 19:25:00|4531.45|4529.95|4528.45|4526.95|4531.45|4529.95|4528.45|4526.95|671
1703878200000|2023-12-29 19:30:00|4529.45|4527.95|4529.45|4527.95|4530.45|4528.95|4529.45|4527.95|417
1703878500000|2023-12-29 19:35:00|4530.45|4528.95|4530.45|4528.95|4530.45|4528.95|4530.45|4528.95|121
1703878800000|2023-12-29 19:40:00|4529.45|4527.95|4530.45|4528.95|4530.45|4528.95|4529.45|4527.95|649
1703879100000|2023-12-29 19:45:00|4530.95|4529.45|4531.45|4529.95|4531.45|4529.95|4530.95|4529.45|276
1703879400000|2023-12-29 19:50:00|4532.45|4530.95|4532.45|4530.95|4533.45|4531.95|4532.45|4530.95|295
1703879700000|2023-12-29 19:55:00|4533.45|4531.95|4532.45|4530.95|4533.45|4531.95|4532.45|4530.95|351
1703880000000|2023-12-29 20:00:00|4533.45|4531.95|4530.45|4528.95|4533.45|4531.95|4530.45|4528.95|1420
1703880300000|2023-12-29 20:05:00|4529.45|4527.95|4532.45|4530.95|4532.45|4530.95|4529.45|4527.95|787
1703880600000|2023-12-29 20:10:00|4533.45|4531.95|4533.45|4531.95|4533.45|4531.95|4530.45|4528.95|524
1703880900000|2023-12-29 20:15:00|4532.95|4531.45|4532.45|4530.95|4533.45|4531.95|4532.45|4530.95|420
1703881200000|2023-12-29 20:20:00|4531.45|4529.95|4532.45|4530.95|4532.45|4530.95|4530.45|4528.95|454
1703881500000|2023-12-29 20:25:00|4533.45|4531.95|4533.45|4531.95|4534.45|4532.95|4532.45|4530.95|654
1703881800000|2023-12-29 20:30:00|4532.45|4530.95|4532.45|4530.95|4533.45|4531.95|4531.45|4529.95|286
1703882100000|2023-12-29 20:35:00|4533.45|4531.95|4533.45|4531.95|4533.45|4531.95|4533.45|4531.95|276
1703882400000|2023-12-29 20:40:00|4534.45|4532.95|4531.45|4529.95|4534.45|4532.95|4531.45|4529.95|1448
1703882700000|2023-12-29 20:45:00|4530.45|4528.95|4529.45|4527.95|4530.45|4528.95|4529.45|4527.95|1215
1703883000000|2023-12-29 20:50:00|4528.45|4526.95|4527.45|4525.95|4530.45|4528.95|4527.45|4525.95|3047
1703883300000|2023-12-29 20:55:00|4526.45|4524.95|4529.95|4528.45|4530.45|4528.95|4526.45|4524.95|2347
1703883600000|2023-12-29 21:00:00|4528.8|4525.8|4525.5|4522.5|4530.2|4527.2|4524.8|4521.8|15
1703883900000|2023-12-29 21:05:00|4525.2|4522.2|4525|4522|4525.9|4522.9|4524.5|4521.5|0
1703884200000|2023-12-29 21:10:00|4524.8|4521.8|4524.3|4521.3|4525|4522|4523.8|4520.8|0
1703884500000|2023-12-29 21:15:00|4524.2|4521.2|4524|4521|4525.2|4522.2|4524|4521|0
1703884800000|2023-12-29 21:20:00|4524.2|4521.2|4525|4522|4525|4522|4523.8|4520.8|0
1703885100000|2023-12-29 21:25:00|4524.8|4521.8|4524.8|4521.8|4525|4522|4524|4521|0
1703885400000|2023-12-29 21:30:00|4524.9|4521.9|4525|4522|4525.5|4522.5|4524.8|4521.8|0
1703885700000|2023-12-29 21:35:00|4524.9|4521.9|4524.8|4521.8|4525|4522|4524.8|4521.8|0
1703886000000|2023-12-29 21:40:00|4524.6|4521.6|4525|4522|4525|4522|4524.3|4521.3|0
1703886300000|2023-12-29 21:45:00|4524.9|4521.9|4524.8|4521.8|4525|4522|4524.3|4521.3|0
1703886600000|2023-12-29 21:50:00|4524.6|4521.6|4525|4522|4525|4522|4524.5|4521.5|0
1703886900000|2023-12-29 21:55:00|4524.8|4521.8|4523.5|4520.5|4525|4522|4522.9|4519.9|0
1704150000000|2024-01-01 23:00:00|4530|4527|4529.4|4526.4|4530|4527|4529.1|4526.1|0
1704150300000|2024-01-01 23:05:00|4529.6|4526.6|4531.7|4528.7|4531.9|4528.9|4529.3|4526.3|0
1704150600000|2024-01-01 23:10:00|4531.6|4528.6|4531.2|4528.2|4532.6|4529.6|4531.2|4528.2|0
1704150900000|2024-01-01 23:15:00|4531.3|4528.3|4531.2|4528.2|4531.8|4528.8|4531.2|4528.2|0
1704151200000|2024-01-01 23:20:00|4531.1|4528.1|4531.7|4528.7|4531.9|4528.9|4530.7|4527.7|0
1704151500000|2024-01-01 23:25:00|4531.9|4528.9|4532.2|4529.2|4532.6|4529.6|4531.7|4528.7|0
1704151800000|2024-01-01 23:30:00|4531.9|4528.9|4531.5|4528.5|4532.4|4529.4|4531.5|4528.5|0
1704152100000|2024-01-01 23:35:00|4531.3|4528.3|4531.9|4528.9|4532|4529|4531.2|4528.2|0
1704152400000|2024-01-01 23:40:00|4532.2|4529.2|4530.7|4527.7|4532.2|4529.2|4530.7|4527.7|0
1704152700000|2024-01-01 23:45:00|4530.9|4527.9|4530.7|4527.7|4531|4528|4530.5|4527.5|0
1704153000000|2024-01-01 23:50:00|4530.9|4527.9|4531.2|4528.2|4531.2|4528.2|4530.7|4527.7|0
1704153300000|2024-01-01 23:55:00|4531.1|4528.1|4531.2|4528.2|4531.2|4528.2|4531.1|4528.1|0
1704153600000|2024-01-02 00:00:00|4531|4528|4531.5|4528.5|4531.5|4528.5|4531|4528|0
1704153900000|2024-01-02 00:05:00|4531.7|4528.7|4531.7|4528.7|4531.7|4528.7|4531.2|4528.2|0
1704154200000|2024-01-02 00:10:00|4531.6|4528.6|4531.5|4528.5|4531.6|4528.6|4531.2|4528.2|0
1704154500000|2024-01-02 00:15:00|4530.5|4527.5|4531.7|4529.7|4531.7|4529.7|4530.5|4527.5|218
1704154800000|2024-01-02 00:20:00|4532.7|4530.7|4532.7|4530.7|4532.7|4530.7|4532.7|4530.7|145
1704155100000|2024-01-02 00:25:00|||||||||177
1704155400000|2024-01-02 00:30:00|4531.7|4529.7|4532.7|4530.7|4532.7|4530.7|4531.7|4529.7|213
1704155700000|2024-01-02 00:35:00|4533.7|4531.7|4533.7|4531.7|4534.7|4532.7|4533.7|4531.7|142
1704156000000|2024-01-02 00:40:00|||||||||16
1704156300000|2024-01-02 00:45:00|||||||||34
1704156600000|2024-01-02 00:50:00|||||||||20
1704156900000|2024-01-02 00:55:00|||||||||29
1704157200000|2024-01-02 01:00:00|4534.7|4532.7|4538.7|4536.7|4538.7|4536.7|4534.7|4532.7|561
1704157500000|2024-01-02 01:05:00|4537.7|4535.7|4537.7|4535.7|4537.7|4535.7|4537.7|4535.7|154
1704157800000|2024-01-02 01:10:00|4536.7|4534.7|4536.7|4534.7|4537.7|4535.7|4535.7|4533.7|196
1704158100000|2024-01-02 01:15:00|4537.7|4535.7|4537.7|4535.7|4538.7|4536.7|4537.7|4535.7|120
1704158400000|2024-01-02 01:20:00|||||||||21
1704158700000|2024-01-02 01:25:00|4536.7|4534.7|4536.7|4534.7|4536.7|4534.7|4536.7|4534.7|184
1704159000000|2024-01-02 01:30:00|4537.7|4535.7|4537.7|4535.7|4538.7|4536.7|4537.7|4535.7|158
1704159300000|2024-01-02 01:35:00|4536.7|4534.7|4536.7|4534.7|4536.7|4534.7|4536.7|4534.7|51
1704159600000|2024-01-02 01:40:00|4535.7|4533.7|4535.7|4533.7|4535.7|4533.7|4533.7|4531.7|82
1704159900000|2024-01-02 01:45:00|4536.7|4534.7|4534.7|4532.7|4537.7|4535.7|4533.7|4531.7|152
1704160200000|2024-01-02 01:50:00|4535.2|4533.2|4535.7|4533.7|4535.7|4533.7|4534.7|4532.7|40
1704160500000|2024-01-02 01:55:00|4534.7|4532.7|4534.7|4532.7|4534.7|4532.7|4534.7|4532.7|145
1704160800000|2024-01-02 02:00:00|4535.7|4533.7|4535.7|4533.7|4535.7|4533.7|4534.7|4532.7|109
1704161100000|2024-01-02 02:05:00|||||||||16
1704161400000|2024-01-02 02:10:00|||||||||19
1704161700000|2024-01-02 02:15:00|4534.7|4532.7|4534.7|4532.7|4534.7|4532.7|4534.7|4532.7|109
1704162000000|2024-01-02 02:20:00|4535.7|4533.7|4535.7|4533.7|4535.7|4533.7|4535.7|4533.7|82
1704162300000|2024-01-02 02:25:00|||||||||17
1704162600000|2024-01-02 02:30:00|||||||||37
1704162900000|2024-01-02 02:35:00|4534.7|4532.7|4535.7|4533.7|4535.7|4533.7|4534.7|4532.7|221
1704163200000|2024-01-02 02:40:00|4536.7|4534.7|4536.7|4534.7|4536.7|4534.7|4536.7|4534.7|40
1704163500000|2024-01-02 02:45:00|||||||||24
1704163800000|2024-01-02 02:50:00|4535.7|4533.7|4536.7|4534.7|4536.7|4534.7|4535.7|4533.7|239
1704164100000|2024-01-02 02:55:00|4535.7|4533.7|4536.7|4534.7|4537.7|4535.7|4535.7|4533.7|97
1704164400000|2024-01-02 03:00:00|4537.7|4535.7|4536.7|4534.7|4537.7|4535.7|4536.7|4534.7|68
1704164700000|2024-01-02 03:05:00|||||||||1
1704165000000|2024-01-02 03:10:00|4537.7|4535.7|4535.7|4533.7|4537.7|4535.7|4535.7|4533.7|74
1704165300000|2024-01-02 03:15:00|4534.7|4532.7|4534.7|4532.7|4534.7|4532.7|4534.7|4532.7|33
1704165600000|2024-01-02 03:20:00|4534.2|4532.2|4534.7|4532.7|4534.7|4532.7|4533.7|4531.7|74
1704165900000|2024-01-02 03:25:00|4533.7|4531.7|4533.7|4531.7|4533.7|4531.7|4533.7|4531.7|25
1704166200000|2024-01-02 03:30:00|4534.7|4532.7|4534.7|4532.7|4534.7|4532.7|4534.7|4532.7|31
1704166500000|2024-01-02 03:35:00|4533.7|4531.7|4533.7|4531.7|4533.7|4531.7|4533.7|4531.7|4
1704166800000|2024-01-02 03:40:00|4534.7|4532.7|4534.7|4532.7|4534.7|4532.7|4534.7|4532.7|16
1704167400000|2024-01-02 03:50:00|4533.7|4531.7|4533.7|4531.7|4533.7|4531.7|4533.7|4531.7|55
1704167700000|2024-01-02 03:55:00|4534.7|4532.7|4534.7|4532.7|4534.7|4532.7|4534.7|4532.7|27
1704168000000|2024-01-02 04:00:00|4533.7|4531.7|4534.7|4532.7|4534.7|4532.7|4533.7|4531.7|24
1704168300000|2024-01-02 04:05:00|||||||||5
1704168600000|2024-01-02 04:10:00|4535.7|4533.7|4536.7|4534.7|4536.7|4534.7|4535.7|4533.7|45
1704168900000|2024-01-02 04:15:00|4537.2|4535.2|4536.7|4534.7|4537.2|4535.2|4536.7|4534.7|55
1704169200000|2024-01-02 04:20:00|4535.7|4533.7|4535.7|4533.7|4536.7|4534.7|4535.7|4533.7|40
1704169500000|2024-01-02 04:25:00|4536.7|4534.7|4535.7|4533.7|4536.7|4534.7|4535.7|4533.7|25
1704169800000|2024-01-02 04:30:00|4537.7|4535.7|4538.7|4536.7|4538.7|4536.7|4537.7|4535.7|953
1704170100000|2024-01-02 04:35:00|4539.7|4537.7|4539.7|4537.7|4539.7|4537.7|4538.7|4536.7|89
1704170400000|2024-01-02 04:40:00|4540.7|4538.7|4539.7|4537.7|4540.7|4538.7|4539.7|4537.7|163
1704170700000|2024-01-02 04:45:00|||||||||16
1704171000000|2024-01-02 04:50:00|||||||||16
1704171300000|2024-01-02 04:55:00|4539.2|4537.2|4538.7|4536.7|4539.2|4537.2|4538.2|4536.2|451
1704171600000|2024-01-02 05:00:00|||||||||24
1704171900000|2024-01-02 05:05:00|||||||||32
1704172200000|2024-01-02 05:10:00|4539.7|4537.7|4542.2|4540.2|4542.2|4540.2|4539.7|4537.7|283
1704172500000|2024-01-02 05:15:00|4541.7|4539.7|4541.7|4539.7|4541.7|4539.7|4541.7|4539.7|32
1704172800000|2024-01-02 05:20:00|4541.2|4539.2|4540.7|4538.7|4541.7|4539.7|4540.7|4538.7|46
1704173100000|2024-01-02 05:25:00|4541.7|4539.7|4540.7|4538.7|4541.7|4539.7|4540.7|4538.7|50
1704173400000|2024-01-02 05:30:00|4539.7|4537.7|4540.7|4538.7|4540.7|4538.7|4539.7|4537.7|72
1704173700000|2024-01-02 05:35:00|4539.7|4537.7|4539.7|4537.7|4539.7|4537.7|4539.7|4537.7|1
1704174000000|2024-01-02 05:40:00|4540.2|4538.2|4540.7|4538.7|4540.7|4538.7|4540.2|4538.2|12
1704174300000|2024-01-02 05:45:00|4540.2|4538.2|4540.2|4538.2|4540.2|4538.2|4539.7|4537.7|36
1704174600000|2024-01-02 05:50:00|4540.7|4538.7|4539.7|4537.7|4540.7|4538.7|4539.7|4537.7|42
1704174900000|2024-01-02 05:55:00|4540.2|4538.2|4540.7|4538.7|4540.7|4538.7|4539.7|4537.7|30
1704175200000|2024-01-02 06:00:00|4539.7|4537.7|4540.7|4538.7|4540.7|4538.7|4539.7|4537.7|25
1704175500000|2024-01-02 06:05:00|4540.2|4538.2|4539.7|4537.7|4540.7|4538.7|4539.7|4537.7|30
1704175800000|2024-01-02 06:10:00|4538.7|4536.7|4538.7|4536.7|4539.2|4537.2|4538.7|4536.7|57
1704176100000|2024-01-02 06:15:00|4537.7|4535.7|4538.7|4536.7|4538.7|4536.7|4537.7|4535.7|48
1704176400000|2024-01-02 06:20:00|4537.7|4535.7|4539.7|4537.7|4539.7|4537.7|4537.7|4535.7|41
1704176700000|2024-01-02 06:25:00|4538.7|4536.7|4539.7|4537.7|4539.7|4537.7|4538.7|4536.7|81
1704177000000|2024-01-02 06:30:00|||||||||37
1704177300000|2024-01-02 06:35:00|4538.7|4536.7|4539.7|4537.7|4539.7|4537.7|4538.7|4536.7|309
1704177600000|2024-01-02 06:40:00|4540.7|4538.7|4541.7|4539.7|4541.7|4539.7|4540.7|4538.7|143
1704177900000|2024-01-02 06:45:00|||||||||81
1704178200000|2024-01-02 06:50:00|||||||||128
1704178500000|2024-01-02 06:55:00|4540.7|4538.7|4540.7|4538.7|4540.7|4538.7|4540.7|4538.7|173
1704178800000|2024-01-02 07:00:00|4540.45|4538.95|4538.45|4536.95|4541.45|4539.95|4537.45|4535.95|1537
1704179100000|2024-01-02 07:05:00|4539.45|4537.95|4539.45|4537.95|4540.45|4538.95|4539.45|4537.95|713
1704179400000|2024-01-02 07:10:00|4540.45|4538.95|4543.45|4541.95|4544.45|4542.95|4539.45|4537.95|1803
1704179700000|2024-01-02 07:15:00|4542.45|4540.95|4542.45|4540.95|4543.45|4541.95|4541.45|4539.95|654
1704180000000|2024-01-02 07:20:00|4541.95|4540.45|4540.45|4538.95|4542.45|4540.95|4539.45|4537.95|1980
1704180300000|2024-01-02 07:25:00|||||||||259
1704180600000|2024-01-02 07:30:00|||||||||269
1704180900000|2024-01-02 07:35:00|4539.45|4537.95|4539.45|4537.95|4540.45|4538.95|4539.45|4537.95|1928
1704181200000|2024-01-02 07:40:00|4538.45|4536.95|4537.45|4535.95|4538.45|4536.95|4535.45|4533.95|2815
1704181500000|2024-01-02 07:45:00|4538.45|4536.95|4537.45|4535.95|4538.45|4536.95|4537.45|4535.95|638
1704181800000|2024-01-02 07:50:00|4537.95|4536.45|4538.45|4536.95|4538.45|4536.95|4537.45|4535.95|3822
1704182100000|2024-01-02 07:55:00|4539.45|4537.95|4538.45|4536.95|4543.45|4541.95|4538.45|4536.95|2604
1704182400000|2024-01-02 08:00:00|4539.45|4537.95|4546.55|4545.05|4547.55|4546.05|4539.45|4537.95|13853
1704182700000|2024-01-02 08:05:00|4547.55|4546.05|4537.55|4536.05|4547.55|4546.05|4537.05|4535.55|6084
1704183000000|2024-01-02 08:10:00|4536.55|4535.05|4542.55|4541.05|4543.55|4542.05|4536.55|4535.05|4350
1704183300000|2024-01-02 08:15:00|4541.55|4540.05|4545.55|4544.05|4545.55|4544.05|4538.55|4537.05|5471
1704183600000|2024-01-02 08:20:00|4544.55|4543.05|4546.55|4545.05|4547.55|4546.05|4540.55|4539.05|7772
1704183900000|2024-01-02 08:25:00|4547.55|4546.05|4547.55|4546.05|4547.55|4546.05|4544.55|4543.05|6929
1704184200000|2024-01-02 08:30:00|4548.55|4547.05|4554.55|4553.05|4554.55|4553.05|4548.55|4547.05|8881
1704184500000|2024-01-02 08:35:00|4555.55|4554.05|4554.55|4553.05|4555.55|4554.05|4553.55|4552.05|6102
1704184800000|2024-01-02 08:40:00|4555.55|4554.05|4557.55|4556.05|4557.55|4556.05|4554.55|4553.05|4447
1704185100000|2024-01-02 08:45:00|4556.55|4555.05|4556.55|4555.05|4556.55|4555.05|4550.55|4549.05|6393
1704185400000|2024-01-02 08:50:00|4555.55|4554.05|4562.55|4561.05|4562.55|4561.05|4554.55|4553.05|9401
1704185700000|2024-01-02 08:55:00|4561.55|4560.05|4565.55|4564.05|4565.55|4564.05|4561.55|4560.05|10917
1704186000000|2024-01-02 09:00:00|4564.55|4563.05|4565.55|4564.05|4566.55|4565.05|4563.55|4562.05|8737
1704186300000|2024-01-02 09:05:00|4564.55|4563.05|4561.55|4560.05|4565.55|4564.05|4561.55|4560.05|5836
1704186600000|2024-01-02 09:10:00|4560.55|4559.05|4557.55|4556.05|4560.55|4559.05|4557.55|4556.05|5794
1704186900000|2024-01-02 09:15:00|4556.55|4555.05|4548.55|4547.05|4556.55|4555.05|4548.55|4547.05|7932
1704187200000|2024-01-02 09:20:00|4547.55|4546.05|4543.55|4542.05|4547.55|4546.05|4542.55|4541.05|6436
1704187500000|2024-01-02 09:25:00|4542.55|4541.05|4544.55|4543.05|4544.55|4543.05|4542.55|4541.05|7765
1704187800000|2024-01-02 09:30:00|4543.55|4542.05|4540.55|4539.05|4544.55|4543.05|4540.55|4539.05|4166
1704188100000|2024-01-02 09:35:00|4539.55|4538.05|4534.55|4533.05|4539.55|4538.05|4534.55|4533.05|5310
1704188400000|2024-01-02 09:40:00|4533.55|4532.05|4535.55|4534.05|4537.55|4536.05|4532.55|4531.05|9362
1704188700000|2024-01-02 09:45:00|4536.55|4535.05|4537.55|4536.05|4538.55|4537.05|4534.55|4533.05|2542
1704189000000|2024-01-02 09:50:00|4536.55|4535.05|4532.55|4531.05|4536.55|4535.05|4532.55|4531.05|4852
1704189300000|2024-01-02 09:55:00|4533.55|4532.05|4536.55|4535.05|4537.55|4536.05|4533.55|4532.05|10723
1704189600000|2024-01-02 10:00:00|4537.55|4536.05|4535.55|4534.05|4538.55|4537.05|4535.55|4534.05|8970
1704189900000|2024-01-02 10:05:00|4534.55|4533.05|4532.55|4531.05|4535.55|4534.05|4531.55|4530.05|2903
1704190200000|2024-01-02 10:10:00|4533.55|4532.05|4531.55|4530.05|4534.55|4533.05|4531.55|4530.05|2462
1704190500000|2024-01-02 10:15:00|4532.55|4531.05|4532.55|4531.05|4534.55|4533.05|4531.55|4530.05|4186
1704190800000|2024-01-02 10:20:00|4533.55|4532.05|4527.55|4526.05|4533.55|4532.05|4527.55|4526.05|5717
1704191100000|2024-01-02 10:25:00|4526.55|4525.05|4524.55|4523.05|4526.55|4525.05|4520.55|4519.05|7946
1704191400000|2024-01-02 10:30:00|4525.55|4524.05|4526.55|4525.05|4526.55|4525.05|4523.55|4522.05|3421
1704191700000|2024-01-02 10:35:00|4527.55|4526.05|4528.55|4527.05|4528.55|4527.05|4524.55|4523.05|3583
1704192000000|2024-01-02 10:40:00|4529.55|4528.05|4529.55|4528.05|4529.55|4528.05|4528.55|4527.05|2102
1704192300000|2024-01-02 10:45:00|4528.55|4527.05|4529.55|4528.05|4530.55|4529.05|4528.55|4527.05|3993
1704192600000|2024-01-02 10:50:00|4530.55|4529.05|4527.55|4526.05|4530.55|4529.05|4526.55|4525.05|4692
1704192900000|2024-01-02 10:55:00|4528.55|4527.05|4526.55|4525.05|4528.55|4527.05|4525.55|4524.05|1919
1704193200000|2024-01-02 11:00:00|4525.55|4524.05|4524.55|4523.05|4526.55|4525.05|4523.55|4522.05|1961
1704193500000|2024-01-02 11:05:00|4525.55|4524.05|4524.55|4523.05|4525.55|4524.05|4522.55|4521.05|1885
1704193800000|2024-01-02 11:10:00|4523.55|4522.05|4521.55|4520.05|4524.55|4523.05|4521.55|4520.05|4961
1704194100000|2024-01-02 11:15:00|4520.55|4519.05|4517.55|4516.05|4520.55|4519.05|4516.55|4515.05|6884
1704194400000|2024-01-02 11:20:00|4517.05|4515.55|4513.55|4512.05|4518.55|4517.05|4512.55|4511.05|4749
1704194700000|2024-01-02 11:25:00|4512.55|4511.05|4512.25|4510.75|4514.55|4513.05|4511.55|4510.05|7757
1704195000000|2024-01-02 11:30:00|4513.25|4511.75|4508.25|4506.75|4514.25|4512.75|4507.25|4505.75|8032
1704195300000|2024-01-02 11:35:00|4507.25|4505.75|4504.25|4502.75|4507.25|4505.75|4501.25|4499.75|14821
1704195600000|2024-01-02 11:40:00|4503.25|4501.75|4501.25|4499.75|4506.25|4504.75|4501.25|4499.75|9424
1704195900000|2024-01-02 11:45:00|4500.25|4498.75|4506.25|4504.75|4507.25|4505.75|4500.25|4498.75|6197
1704196200000|2024-01-02 11:50:00|4505.25|4503.75|4503.25|4501.75|4506.25|4504.75|4503.25|4501.75|5236
1704196500000|2024-01-02 11:55:00|4504.25|4502.75|4508.25|4506.75|4509.25|4507.75|4504.25|4502.75|4228
1704196800000|2024-01-02 12:00:00|4507.25|4505.75|4506.25|4504.75|4507.25|4505.75|4504.25|4502.75|3459
1704197100000|2024-01-02 12:05:00|4505.75|4504.25|4505.25|4503.75|4507.25|4505.75|4503.25|4501.75|5918
1704197400000|2024-01-02 12:10:00|4504.25|4502.75|4503.25|4501.75|4505.25|4503.75|4500.25|4498.75|3808
1704197700000|2024-01-02 12:15:00|4504.25|4502.75|4500.25|4498.75|4504.25|4502.75|4500.25|4498.75|1802
1704198000000|2024-01-02 12:20:00|4499.25|4497.75|4500.25|4498.75|4502.25|4500.75|4499.25|4497.75|3447
1704198300000|2024-01-02 12:25:00|4499.25|4497.75|4499.25|4497.75|4501.25|4499.75|4499.25|4497.75|2188
1704198600000|2024-01-02 12:30:00|4498.25|4496.75|4498.25|4496.75|4499.25|4497.75|4496.25|4494.75|2758
1704198900000|2024-01-02 12:35:00|4496.25|4494.75|4490.25|4488.75|4496.25|4494.75|4490.25|4488.75|6946
1704199200000|2024-01-02 12:40:00|4491.07|4489.57|4491.07|4489.57|4496.07|4494.57|4490.07|4488.57|7317
1704199500000|2024-01-02 12:45:00|4491.57|4490.07|4491.07|4489.57|4493.07|4491.57|4490.07|4488.57|2690
1704199800000|2024-01-02 12:50:00|4490.07|4488.57|4490.07|4488.57|4490.07|4488.57|4489.07|4487.57|3101
1704200100000|2024-01-02 12:55:00|4489.07|4487.57|4491.07|4489.57|4491.07|4489.57|4488.07|4486.57|3511
1704200400000|2024-01-02 13:00:00|4490.07|4488.57|4493.07|4491.57|4493.07|4491.57|4489.07|4487.57|6605
1704200700000|2024-01-02 13:05:00|4492.07|4490.57|4489.07|4487.57|4494.07|4492.57|4488.07|4486.57|3187
1704201000000|2024-01-02 13:10:00|4488.57|4487.07|4487.07|4485.57|4489.07|4487.57|4486.07|4484.57|3372
1704201300000|2024-01-02 13:15:00|4488.07|4486.57|4487.07|4485.57|4488.07|4486.57|4486.07|4484.57|2820
1704201600000|2024-01-02 13:20:00|4488.07|4486.57|4489.07|4487.57|4489.07|4487.57|4488.07|4486.57|2286
1704201900000|2024-01-02 13:25:00|4488.07|4486.57|4488.07|4486.57|4490.07|4488.57|4487.07|4485.57|3193
1704202200000|2024-01-02 13:30:00|4487.07|4485.57|4495.07|4493.57|4497.07|4495.57|4485.07|4483.57|6600
1704202500000|2024-01-02 13:35:00|4496.07|4494.57|4490.07|4488.57|4496.07|4494.57|4488.07|4486.57|3035
1704202800000|2024-01-02 13:40:00|4491.07|4489.57|4493.07|4491.57|4493.07|4491.57|4491.07|4489.57|2823
1704203100000|2024-01-02 13:45:00|4492.07|4490.57|4493.07|4491.57|4494.07|4492.57|4491.07|4489.57|2880
1704203400000|2024-01-02 13:50:00|4492.07|4490.57|4493.07|4491.57|4493.07|4491.57|4491.07|4489.57|2242
1704203700000|2024-01-02 13:55:00|4494.07|4492.57|4494.07|4492.57|4496.07|4494.57|4494.07|4492.57|3297
1704204000000|2024-01-02 14:00:00|4495.07|4493.57|4497.07|4495.57|4500.07|4498.57|4495.07|4493.57|5104
1704204300000|2024-01-02 14:05:00|4498.07|4496.57|4502.07|4500.57|4503.07|4501.57|4497.07|4495.57|6012
1704204600000|2024-01-02 14:10:00|4501.07|4499.57|4502.07|4500.57|4503.07|4501.57|4499.07|4497.57|2016
1704204900000|2024-01-02 14:15:00|4501.07|4499.57|4506.07|4504.57|4507.07|4505.57|4501.07|4499.57|7645
1704205200000|2024-01-02 14:20:00|4507.07|4505.57|4508.07|4506.57|4508.07|4506.57|4507.07|4505.57|3247
1704205500000|2024-01-02 14:25:00|4509.07|4507.57|4508.07|4506.57|4509.07|4507.57|4507.07|4505.57|3729
1704205800000|2024-01-02 14:30:00|4507.07|4505.57|4504.07|4502.57|4509.07|4507.57|4502.07|4500.57|11147
1704206100000|2024-01-02 14:35:00|4505.07|4503.57|4500.07|4498.57|4505.07|4503.57|4499.07|4497.57|10497
1704206400000|2024-01-02 14:40:00|4501.07|4499.57|4504.07|4502.57|4505.07|4503.57|4498.07|4496.57|9550
1704206700000|2024-01-02 14:45:00|4503.07|4501.57|4505.07|4503.57|4509.07|4507.57|4503.07|4501.57|10652
1704207000000|2024-01-02 14:50:00|4504.07|4502.57|4507.07|4505.57|4512.07|4510.57|4504.07|4502.57|7706
1704207300000|2024-01-02 14:55:00|4508.07|4506.57|4511.07|4509.57|4512.07|4510.57|4507.07|4505.57|4669
1704207600000|2024-01-02 15:00:00|4510.07|4508.57|4512.07|4510.57|4513.07|4511.57|4509.07|4507.57|7818
1704207900000|2024-01-02 15:05:00|4511.07|4509.57|4512.07|4510.57|4512.07|4510.57|4507.07|4505.57|5007
1704208200000|2024-01-02 15:10:00|4513.07|4511.57|4511.07|4509.57|4514.07|4512.57|4510.07|4508.57|4464
1704208500000|2024-01-02 15:15:00|4510.07|4508.57|4511.07|4509.57|4513.07|4511.57|4508.07|4506.57|4189
1704208800000|2024-01-02 15:20:00|4510.57|4509.07|4512.85|4511.35|4514.85|4513.35|4510.07|4508.57|5181
1704209100000|2024-01-02 15:25:00|4513.85|4512.35|4507.85|4506.35|4513.85|4512.35|4504.85|4503.35|7347
1704209400000|2024-01-02 15:30:00|4506.85|4505.35|4507.85|4506.35|4507.85|4506.35|4502.85|4501.35|4506
1704209700000|2024-01-02 15:35:00|4506.85|4505.35|4507.85|4506.35|4508.85|4507.35|4505.85|4504.35|4424
1704210000000|2024-01-02 15:40:00|4508.85|4507.35|4512.85|4511.35|4514.85|4513.35|4508.85|4507.35|7188
1704210300000|2024-01-02 15:45:00|4513.85|4512.35|4508.85|4507.35|4513.85|4512.35|4508.85|4507.35|4241
1704210600000|2024-01-02 15:50:00|4507.85|4506.35|4510.85|4509.35|4511.85|4510.35|4507.85|4506.35|4794
1704210900000|2024-01-02 15:55:00|4511.85|4510.35|4513.85|4512.35|4514.85|4513.35|4510.85|4509.35|6069
1704211200000|2024-01-02 16:00:00|4512.85|4511.35|4513.85|4512.35|4514.85|4513.35|4511.85|4510.35|5989
1704211500000|2024-01-02 16:05:00|4512.85|4511.35|4514.85|4513.35|4514.85|4513.35|4510.85|4509.35|5956
1704211800000|2024-01-02 16:10:00|4515.85|4514.35|4513.85|4512.35|4517.85|4516.35|4512.85|4511.35|13917
1704212100000|2024-01-02 16:15:00|4514.85|4513.35|4514.85|4513.35|4516.85|4515.35|4513.85|4512.35|5969
1704212400000|2024-01-02 16:20:00|4513.85|4512.35|4511.85|4510.35|4513.85|4512.35|4510.85|4509.35|13832
1704212700000|2024-01-02 16:25:00|4512.85|4511.35|4511.85|4510.35|4512.85|4511.35|4510.85|4509.35|19282
1704213000000|2024-01-02 16:30:00|4512.85|4511.35|4512.85|4511.35|4513.85|4512.35|4511.85|4510.35|27883
1704213300000|2024-01-02 16:35:00|4511.85|4510.35|4510.85|4509.35|4512.85|4511.35|4510.85|4509.35|19370
1704213600000|2024-01-02 16:40:00|4509.85|4508.35|4512.85|4511.35|4512.85|4511.35|4509.85|4508.35|6267
1704213900000|2024-01-02 16:45:00|4511.85|4510.35|4514.85|4513.35|4515.85|4514.35|4511.85|4510.35|5224
1704214200000|2024-01-02 16:50:00|4513.85|4512.35|4513.85|4512.35|4513.85|4512.35|4512.85|4511.35|2249
1704214500000|2024-01-02 16:55:00|4514.85|4513.35|4516.85|4515.35|4516.85|4515.35|4514.85|4513.35|2083
1704214800000|2024-01-02 17:00:00|4517.35|4515.85|4515.85|4514.35|4517.85|4516.35|4515.85|4514.35|2022
1704215100000|2024-01-02 17:05:00|4516.85|4515.35|4517.85|4516.35|4517.85|4516.35|4515.85|4514.35|1735
1704215400000|2024-01-02 17:10:00|4516.85|4515.35|4518.85|4517.35|4518.85|4517.35|4516.85|4515.35|883
1704215700000|2024-01-02 17:15:00|4517.85|4516.35|4516.85|4515.35|4518.85|4517.35|4515.85|4514.35|3586
1704216000000|2024-01-02 17:20:00|4517.85|4516.35|4516.85|4515.35|4517.85|4516.35|4515.85|4514.35|1943
1704216300000|2024-01-02 17:25:00|4515.85|4514.35|4515.85|4514.35|4516.85|4515.35|4515.85|4514.35|771
1704216600000|2024-01-02 17:30:00|4516.85|4515.35|4516.85|4515.35|4516.85|4515.35|4515.85|4514.35|283
1704216900000|2024-01-02 17:35:00|4517.85|4516.35|4517.85|4516.35|4518.85|4517.35|4517.85|4516.35|733
1704217200000|2024-01-02 17:40:00|4518.85|4517.35|4517.85|4516.35|4519.85|4518.35|4517.85|4516.35|2416
1704217500000|2024-01-02 17:45:00|4516.85|4515.35|4515.85|4514.35|4517.85|4516.35|4514.85|4513.35|1308
1704217800000|2024-01-02 17:50:00|4514.85|4513.35|4515.85|4514.35|4516.85|4515.35|4514.85|4513.35|1447
1704218100000|2024-01-02 17:55:00|4514.85|4513.35|4515.85|4514.35|4515.85|4514.35|4514.85|4513.35|728
1704218400000|2024-01-02 18:00:00|4514.85|4513.35|4514.85|4513.35|4514.85|4513.35|4513.85|4512.35|470
1704218700000|2024-01-02 18:05:00|4513.85|4512.35|4512.85|4511.35|4514.85|4513.35|4511.85|4510.35|975
1704219000000|2024-01-02 18:10:00|4511.85|4510.35|4513.85|4512.35|4514.85|4513.35|4511.85|4510.35|594
1704219300000|2024-01-02 18:15:00|4512.85|4511.35|4513.85|4512.35|4514.85|4513.35|4512.85|4511.35|383
1704219600000|2024-01-02 18:20:00|4514.85|4513.35|4514.85|4513.35|4514.85|4513.35|4512.85|4511.35|450
1704219900000|2024-01-02 18:25:00|4515.85|4514.35|4513.85|4512.35|4515.85|4514.35|4513.85|4512.35|488
1704220200000|2024-01-02 18:30:00|4513.35|4511.85|4514.85|4513.35|4514.85|4513.35|4512.85|4511.35|431
1704220500000|2024-01-02 18:35:00|4515.85|4514.35|4514.85|4513.35|4515.85|4514.35|4514.85|4513.35|399
1704220800000|2024-01-02 18:40:00|4515.85|4514.35|4514.85|4513.35|4515.85|4514.35|4513.85|4512.35|754
1704221100000|2024-01-02 18:45:00|4513.85|4512.35|4513.85|4512.35|4515.85|4514.35|4513.85|4512.35|262
1704221400000|2024-01-02 18:50:00|4512.85|4511.35|4509.85|4508.35|4512.85|4511.35|4509.85|4508.35|1321
1704221700000|2024-01-02 18:55:00|4510.35|4508.85|4509.85|4508.35|4511.85|4510.35|4508.85|4507.35|1086
1704222000000|2024-01-02 19:00:00|4508.85|4507.35|4507.85|4506.35|4509.85|4508.35|4507.85|4506.35|1495
1704222300000|2024-01-02 19:05:00|4506.85|4505.35|4507.85|4506.35|4507.85|4506.35|4505.85|4504.35|1024
1704222600000|2024-01-02 19:10:00|4508.85|4507.35|4509.85|4508.35|4510.85|4509.35|4507.85|4506.35|1425
1704222900000|2024-01-02 19:15:00|4508.85|4507.35|4508.85|4507.35|4509.85|4508.35|4508.85|4507.35|406
1704223200000|2024-01-02 19:20:00|4507.85|4506.35|4506.85|4505.35|4508.85|4507.35|4506.85|4505.35|440
1704223500000|2024-01-02 19:25:00|4507.85|4506.35|4508.85|4507.35|4508.85|4507.35|4506.85|4505.35|154
1704223800000|2024-01-02 19:30:00|4509.85|4508.35|4507.85|4506.35|4509.85|4508.35|4506.85|4505.35|219
1704224100000|2024-01-02 19:35:00|4506.85|4505.35|4505.85|4504.35|4507.85|4506.35|4505.85|4504.35|231
1704224400000|2024-01-02 19:40:00|4504.85|4503.35|4505.85|4504.35|4506.85|4505.35|4504.85|4503.35|367
1704224700000|2024-01-02 19:45:00|4504.85|4503.35|4503.85|4502.35|4504.85|4503.35|4503.85|4502.35|167
1704225000000|2024-01-02 19:50:00|4504.85|4503.35|4501.85|4500.35|4504.85|4503.35|4501.85|4500.35|931
1704225300000|2024-01-02 19:55:00|4502.85|4501.35|4501.85|4500.35|4502.85|4501.35|4500.85|4499.35|986
1704225600000|2024-01-02 20:00:00|4500.85|4499.35|4497.85|4496.35|4501.85|4500.35|4497.85|4496.35|1453
1704225900000|2024-01-02 20:05:00|4498.85|4497.35|4498.85|4497.35|4499.85|4498.35|4497.85|4496.35|1952
1704226200000|2024-01-02 20:10:00|4497.85|4496.35|4497.85|4496.35|4498.85|4497.35|4497.85|4496.35|643
1704226500000|2024-01-02 20:15:00|4496.85|4495.35|4499.85|4498.35|4499.85|4498.35|4496.85|4495.35|676
1704226800000|2024-01-02 20:20:00|4498.85|4497.35|4498.85|4497.35|4499.85|4498.35|4497.85|4496.35|1153
1704227100000|2024-01-02 20:25:00|4497.85|4496.35|4498.85|4497.35|4498.85|4497.35|4497.85|4496.35|300
1704227400000|2024-01-02 20:30:00|4499.85|4498.35|4497.85|4496.35|4499.85|4498.35|4497.85|4496.35|685
1704227700000|2024-01-02 20:35:00|4496.85|4495.35|4496.85|4495.35|4497.85|4496.35|4495.85|4494.35|842
1704228000000|2024-01-02 20:40:00|4495.85|4494.35|4496.85|4495.35|4496.85|4495.35|4494.85|4493.35|1147
1704228300000|2024-01-02 20:45:00|4495.85|4494.35|4495.85|4494.35|4495.85|4494.35|4494.85|4493.35|1913
1704228600000|2024-01-02 20:50:00|4496.85|4495.35|4496.85|4495.35|4498.85|4497.35|4496.85|4495.35|10453
1704228900000|2024-01-02 20:55:00|4497.85|4496.35|4501.85|4500.35|4502.85|4501.35|4496.85|4495.35|9494
1704229200000|2024-01-02 21:00:00|4505.7|4502.7|4505|4502|4506.4|4503.4|4502.8|4499.8|76
1704229500000|2024-01-02 21:05:00|4505.7|4502.7|4503.4|4500.4|4505.9|4502.9|4503.2|4500.2|0
1704229800000|2024-01-02 21:10:00|4503.7|4500.7|4503.2|4500.2|4504.4|4501.4|4503|4500|0
1704230100000|2024-01-02 21:15:00|4503.4|4500.4|4502.7|4499.7|4503.6|4500.6|4502.5|4499.5|0
1704230400000|2024-01-02 21:20:00|4503|4500|4502.7|4499.7|4503|4500|4502.5|4499.5|0
1704230700000|2024-01-02 21:25:00|4503|4500|4502.5|4499.5|4503.2|4500.2|4502.5|4499.5|0
1704231000000|2024-01-02 21:30:00|4502.4|4499.4|4503|4500|4503|4500|4502.3|4499.3|0
1704231300000|2024-01-02 21:35:00|4503.2|4500.2|4503|4500|4503.7|4500.7|4502.7|4499.7|0
1704231600000|2024-01-02 21:40:00|4503.2|4500.2|4503.9|4500.9|4503.9|4500.9|4503|4500|0
1704231900000|2024-01-02 21:45:00|4504|4501|4504.4|4501.4|4504.6|4501.6|4503.9|4500.9|0
1704232200000|2024-01-02 21:50:00|4504.3|4501.3|4504.2|4501.2|4504.9|4501.9|4503.9|4500.9|0
1704232500000|2024-01-02 21:55:00|4503.9|4500.9|4504|4501|4504.2|4501.2|4503.7|4500.7|0
1704232800000|2024-01-02 22:00:00|4503.9|4500.9|4503.6|4500.6|4503.9|4500.9|4503.5|4500.5|0
1704233100000|2024-01-02 22:05:00|4503.5|4500.5|4503.6|4500.6|4503.6|4500.6|4503.5|4500.5|0
1704233400000|2024-01-02 22:10:00|4503.5|4500.5|4503.6|4500.6|4503.6|4500.6|4503.5|4500.5|0
1704233700000|2024-01-02 22:15:00|4503.7|4500.7|4503.9|4500.9|4503.9|4500.9|4503.7|4500.7|0
1704234000000|2024-01-02 22:20:00|4504|4501|4503.9|4500.9|4504|4501|4503.9|4500.9|0
1704234300000|2024-01-02 22:25:00|4503.8|4500.8|4504.1|4501.1|4504.1|4501.1|4503.8|4500.8|0
1704234600000|2024-01-02 22:30:00|4504|4501|4504|4501|4504|4501|4503.9|4500.9|0
1704234900000|2024-01-02 22:35:00|4504.1|4501.1|4504.1|4501.1|4504.1|4501.1|4504.1|4501.1|0
1704235200000|2024-01-02 22:40:00|4504|4501|4503.9|4500.9|4504|4501|4503.9|4500.9|0
1704235500000|2024-01-02 22:45:00|4504|4501|4503.9|4500.9|4504|4501|4503.9|4500.9|0
1704235800000|2024-01-02 22:50:00|4504|4501|4504|4501|4504|4501|4503.9|4500.9|0
1704236100000|2024-01-02 22:55:00|4504.2|4501.2|4504.4|4501.4|4504.8|4501.8|4504.1|4501.1|0
1704236400000|2024-01-02 23:00:00|4505.4|4502.4|4505.6|4502.6|4505.9|4502.9|4504.2|4501.2|0
1704236700000|2024-01-02 23:05:00|4505.3|4502.3|4505.1|4502.1|4505.6|4502.6|4505.1|4502.1|0
1704237000000|2024-01-02 23:10:00|4505.3|4502.3|4504.2|4501.2|4505.3|4502.3|4503.9|4500.9|0
1704237300000|2024-01-02 23:15:00|4503.9|4500.9|4502.7|4499.7|4504.3|4501.3|4502.7|4499.7|0
1704237600000|2024-01-02 23:20:00|4503|4500|4502.7|4499.7|4503.7|4500.7|4502.3|4499.3|0
1704237900000|2024-01-02 23:25:00|4502.5|4499.5|4502.7|4499.7|4503.2|4500.2|4502.3|4499.3|0
1704238200000|2024-01-02 23:30:00|4502.8|4499.8|4503.2|4500.2|4503.2|4500.2|4502.7|4499.7|0
1704238500000|2024-01-02 23:35:00|4503.3|4500.3|4503.4|4500.4|4503.4|4500.4|4503.2|4500.2|0
1704238800000|2024-01-02 23:40:00|4503.3|4500.3|4503.4|4500.4|4503.7|4500.7|4503.2|4500.2|0
1704239100000|2024-01-02 23:45:00|4503.2|4500.2|4503.7|4500.7|4503.7|4500.7|4503|4500|0
1704239400000|2024-01-02 23:50:00|4503.4|4500.4|4503.7|4500.7|4503.7|4500.7|4503.4|4500.4|0
1704239700000|2024-01-02 23:55:00|4503.9|4500.9|4503.9|4500.9|4503.9|4500.9|4503.7|4500.7|0
1704240000000|2024-01-03 00:00:00|4504.2|4501.2|4503.7|4500.7|4504.2|4501.2|4503.2|4500.2|0
1704240300000|2024-01-03 00:05:00|4503.6|4500.6|4503.4|4500.4|4503.7|4500.7|4503.2|4500.2|0
1704240600000|2024-01-03 00:10:00|4503.7|4500.7|4503.9|4500.9|4503.9|4500.9|4503.2|4500.2|0
1704240900000|2024-01-03 00:15:00|4504|4501|4502.1|4500.1|4504.2|4501.2|4502.1|4500.1|406
1704241200000|2024-01-03 00:20:00|4503.1|4501.1|4502.1|4500.1|4503.1|4501.1|4502.1|4500.1|72
1704241500000|2024-01-03 00:25:00|4503.1|4501.1|4502.1|4500.1|4503.1|4501.1|4502.1|4500.1|625
1704241800000|2024-01-03 00:30:00|4503.1|4501.1|4503.1|4501.1|4503.1|4501.1|4503.1|4501.1|56
1704242100000|2024-01-03 00:35:00|4504.1|4502.1|4502.1|4500.1|4504.1|4502.1|4502.1|4500.1|134
1704242400000|2024-01-03 00:40:00|4501.1|4499.1|4501.1|4499.1|4502.1|4500.1|4501.1|4499.1|104
1704242700000|2024-01-03 00:45:00|4501.6|4499.6|4501.1|4499.1|4502.1|4500.1|4501.1|4499.1|224
1704243000000|2024-01-03 00:50:00|4500.1|4498.1|4500.1|4498.1|4500.1|4498.1|4499.1|4497.1|342
1704243300000|2024-01-03 00:55:00|||||||||63
1704243600000|2024-01-03 01:00:00|4501.1|4499.1|4501.1|4499.1|4502.1|4500.1|4501.1|4499.1|220
1704243900000|2024-01-03 01:05:00|||||||||11
1704244200000|2024-01-03 01:10:00|4500.1|4498.1|4500.1|4498.1|4500.1|4498.1|4500.1|4498.1|38
1704244500000|2024-01-03 01:15:00|4499.1|4497.1|4500.1|4498.1|4500.1|4498.1|4499.1|4497.1|137
1704244800000|2024-01-03 01:20:00|4499.1|4497.1|4500.1|4498.1|4500.1|4498.1|4499.1|4497.1|47
1704245100000|2024-01-03 01:25:00|||||||||1
1704245400000|2024-01-03 01:30:00|||||||||14
1704245700000|2024-01-03 01:35:00|4501.1|4499.1|4500.1|4498.1|4501.1|4499.1|4500.1|4498.1|100
1704246000000|2024-01-03 01:40:00|||||||||16
1704246300000|2024-01-03 01:45:00|4501.1|4499.1|4501.1|4499.1|4501.1|4499.1|4500.1|4498.1|73
1704246600000|2024-01-03 01:50:00|4500.1|4498.1|4501.1|4499.1|4501.1|4499.1|4500.1|4498.1|8
1704246900000|2024-01-03 01:55:00|4500.1|4498.1|4500.1|4498.1|4500.1|4498.1|4500.1|4498.1|7
1704247200000|2024-01-03 02:00:00|4501.1|4499.1|4502.1|4500.1|4502.1|4500.1|4501.1|4499.1|46
1704247500000|2024-01-03 02:05:00|4502.6|4500.6|4501.1|4499.1|4503.1|4501.1|4501.1|4499.1|79
1704247800000|2024-01-03 02:10:00|4502.1|4500.1|4501.1|4499.1|4502.1|4500.1|4501.1|4499.1|36
1704248100000|2024-01-03 02:15:00|||||||||16
1704248400000|2024-01-03 02:20:00|4500.1|4498.1|4500.1|4498.1|4501.1|4499.1|4500.1|4498.1|204
1704248700000|2024-01-03 02:25:00|4499.1|4497.1|4499.6|4497.6|4499.6|4497.6|4499.1|4497.1|154
1704249000000|2024-01-03 02:30:00|4499.1|4497.1|4500.1|4498.1|4500.1|4498.1|4499.1|4497.1|65
1704249300000|2024-01-03 02:35:00|4501.1|4499.1|4500.1|4498.1|4501.1|4499.1|4500.1|4498.1|53
1704249600000|2024-01-03 02:40:00|4501.1|4499.1|4500.1|4498.1|4501.1|4499.1|4500.1|4498.1|47
1704249900000|2024-01-03 02:45:00|4500.6|4498.6|4500.1|4498.1|4501.1|4499.1|4500.1|4498.1|58
1704250200000|2024-01-03 02:50:00|4499.1|4497.1|4499.1|4497.1|4499.1|4497.1|4499.1|4497.1|71
1704250500000|2024-01-03 02:55:00|4498.1|4496.1|4499.1|4497.1|4499.1|4497.1|4498.1|4496.1|136
1704250800000|2024-01-03 03:00:00|4500.1|4498.1|4500.1|4498.1|4500.1|4498.1|4499.1|4497.1|69
1704251100000|2024-01-03 03:05:00|4499.1|4497.1|4500.1|4498.1|4500.1|4498.1|4499.1|4497.1|59
1704251400000|2024-01-03 03:10:00|4499.1|4497.1|4499.1|4497.1|4500.1|4498.1|4499.1|4497.1|70
1704251700000|2024-01-03 03:15:00|4498.1|4496.1|4498.1|4496.1|4498.1|4496.1|4497.6|4495.6|192
1704252000000|2024-01-03 03:20:00|4497.1|4495.1|4497.1|4495.1|4498.1|4496.1|4497.1|4495.1|48
1704252300000|2024-01-03 03:25:00|4496.6|4494.6|4497.1|4495.1|4497.1|4495.1|4496.6|4494.6|61
1704252600000|2024-01-03 03:30:00|4498.1|4496.1|4498.1|4496.1|4498.1|4496.1|4498.1|4496.1|132
1704252900000|2024-01-03 03:35:00|||||||||25
1704253200000|2024-01-03 03:40:00|4497.1|4495.1|4498.1|4496.1|4498.1|4496.1|4497.1|4495.1|53
1704253500000|2024-01-03 03:45:00|4497.1|4495.1|4498.1|4496.1|4498.1|4496.1|4497.1|4495.1|22
1704253800000|2024-01-03 03:50:00|4497.1|4495.1|4497.1|4495.1|4498.1|4496.1|4497.1|4495.1|35
1704254100000|2024-01-03 03:55:00|4497.6|4495.6|4497.1|4495.1|4498.1|4496.1|4497.1|4495.1|43
1704254400000|2024-01-03 04:00:00|4496.1|4494.1|4497.1|4495.1|4497.1|4495.1|4496.1|4494.1|29
1704254700000|2024-01-03 04:05:00|||||||||3
1704255000000|2024-01-03 04:10:00|||||||||2
1704255300000|2024-01-03 04:15:00|||||||||3
1704255600000|2024-01-03 04:20:00|||||||||2
1704255900000|2024-01-03 04:25:00|||||||||2
1704256200000|2024-01-03 04:30:00|4496.1|4494.1|4496.1|4494.1|4496.1|4494.1|4496.1|4494.1|15
1704256500000|2024-01-03 04:35:00|||||||||9
1704256800000|2024-01-03 04:40:00|4495.1|4493.1|4496.1|4494.1|4496.1|4494.1|4495.1|4493.1|73
1704257100000|2024-01-03 04:45:00|4495.1|4493.1|4496.1|4494.1|4496.1|4494.1|4495.1|4493.1|15
1704257400000|2024-01-03 04:50:00|4495.6|4493.6|4495.1|4493.1|4496.1|4494.1|4495.1|4493.1|17
1704257700000|2024-01-03 04:55:00|4494.1|4492.1|4496.1|4494.1|4496.1|4494.1|4494.1|4492.1|51
1704258000000|2024-01-03 05:00:00|4495.1|4493.1|4495.1|4493.1|4496.1|4494.1|4495.1|4493.1|55
1704258300000|2024-01-03 05:05:00|4496.1|4494.1|4496.1|4494.1|4496.1|4494.1|4496.1|4494.1|55
1704258600000|2024-01-03 05:10:00|4496.6|4494.6|4495.1|4493.1|4497.1|4495.1|4495.1|4493.1|142
1704258900000|2024-01-03 05:15:00|4496.1|4494.1|4496.1|4494.1|4496.1|4494.1|4495.1|4493.1|78
1704259200000|2024-01-03 05:20:00|||||||||72
1704259500000|2024-01-03 05:25:00|||||||||23
1704259800000|2024-01-03 05:30:00|4497.1|4495.1|4498.1|4496.1|4499.1|4497.1|4497.1|4495.1|364
1704260100000|2024-01-03 05:35:00|4499.1|4497.1|4498.1|4496.1|4499.1|4497.1|4498.1|4496.1|113
1704260400000|2024-01-03 05:40:00|4497.1|4495.1|4497.1|4495.1|4497.1|4495.1|4497.1|4495.1|79
1704260700000|2024-01-03 05:45:00|4497.6|4495.6|4497.1|4495.1|4498.1|4496.1|4497.1|4495.1|170
1704261000000|2024-01-03 05:50:00|4498.1|4496.1|4498.1|4496.1|4498.1|4496.1|4498.1|4496.1|45
1704261300000|2024-01-03 05:55:00|4499.1|4497.1|4499.1|4497.1|4499.1|4497.1|4499.1|4497.1|54
1704261600000|2024-01-03 06:00:00|4500.1|4498.1|4500.1|4498.1|4500.1|4498.1|4499.1|4497.1|87
1704261900000|2024-01-03 06:05:00|4499.1|4497.1|4499.1|4497.1|4500.1|4498.1|4499.1|4497.1|113
1704262200000|2024-01-03 06:10:00|4500.1|4498.1|4500.1|4498.1|4500.1|4498.1|4500.1|4498.1|52
1704262500000|2024-01-03 06:15:00|4499.1|4497.1|4500.1|4498.1|4500.1|4498.1|4499.1|4497.1|421
1704262800000|2024-01-03 06:20:00|||||||||29
1704263100000|2024-01-03 06:25:00|4501.1|4499.1|4501.1|4499.1|4501.1|4499.1|4501.1|4499.1|107
1704263400000|2024-01-03 06:30:00|||||||||72
1704263700000|2024-01-03 06:35:00|4501.6|4499.6|4502.1|4500.1|4502.1|4500.1|4501.6|4499.6|98
1704264000000|2024-01-03 06:40:00|4503.1|4501.1|4503.1|4501.1|4503.1|4501.1|4503.1|4501.1|81
1704264300000|2024-01-03 06:45:00|4502.1|4500.1|4504.1|4502.1|4504.1|4502.1|4502.1|4500.1|282
1704264600000|2024-01-03 06:50:00|4503.6|4501.6|4500.1|4498.1|4503.6|4501.6|4500.1|4498.1|277
1704264900000|2024-01-03 06:55:00|4500.6|4498.6|4501.1|4499.1|4502.1|4500.1|4500.1|4498.1|187
1704265200000|2024-01-03 07:00:00|4500.85|4499.35|4500.85|4499.35|4501.85|4500.35|4498.85|4497.35|1103
1704265500000|2024-01-03 07:05:00|4501.35|4499.85|4501.85|4500.35|4501.85|4500.35|4497.85|4496.35|920
1704265800000|2024-01-03 07:10:00|4502.35|4500.85|4502.85|4501.35|4503.85|4502.35|4501.85|4500.35|622
1704266100000|2024-01-03 07:15:00|4503.85|4502.35|4502.85|4501.35|4503.85|4502.35|4502.85|4501.35|1104
1704266400000|2024-01-03 07:20:00|4503.85|4502.35|4505.85|4504.35|4505.85|4504.35|4503.85|4502.35|528
1704266700000|2024-01-03 07:25:00|4506.85|4505.35|4506.85|4505.35|4507.85|4506.35|4505.85|4504.35|961
1704267000000|2024-01-03 07:30:00|4505.85|4504.35|4506.85|4505.35|4506.85|4505.35|4503.85|4502.35|1503
1704267300000|2024-01-03 07:35:00|4507.85|4506.35|4507.85|4506.35|4507.85|4506.35|4506.85|4505.35|763
1704267600000|2024-01-03 07:40:00|4506.85|4505.35|4507.85|4506.35|4508.85|4507.35|4506.85|4505.35|603
1704267900000|2024-01-03 07:45:00|4508.85|4507.35|4507.85|4506.35|4508.85|4507.35|4507.85|4506.35|718
1704268200000|2024-01-03 07:50:00|4508.85|4507.35|4508.85|4507.35|4508.85|4507.35|4507.85|4506.35|438
1704268500000|2024-01-03 07:55:00|4509.85|4508.35|4508.85|4507.35|4513.85|4512.35|4507.85|4506.35|4646
1704268800000|2024-01-03 08:00:00|4509.85|4508.35|4510.85|4509.35|4514.85|4513.35|4507.85|4506.35|10215
1704269100000|2024-01-03 08:05:00|4509.85|4508.35|4513.85|4512.35|4516.85|4515.35|4509.85|4508.35|5223
1704269400000|2024-01-03 08:10:00|4512.85|4511.35|4510.85|4509.35|4516.85|4515.35|4510.85|4509.35|4172
1704269700000|2024-01-03 08:15:00|4509.85|4508.35|4511.85|4510.35|4513.85|4512.35|4508.85|4507.35|3143
1704270000000|2024-01-03 08:20:00|4512.85|4511.35|4507.85|4506.35|4513.85|4512.35|4506.85|4505.35|2954
1704270300000|2024-01-03 08:25:00|4508.85|4507.35|4504.85|4503.35|4509.85|4508.35|4502.35|4500.85|3567
1704270600000|2024-01-03 08:30:00|4505.85|4504.35|4506.85|4505.35|4509.85|4508.35|4503.85|4502.35|3438
1704270900000|2024-01-03 08:35:00|4507.85|4506.35|4505.85|4504.35|4508.85|4507.35|4504.85|4503.35|2416
1704271200000|2024-01-03 08:40:00|4506.77|4505.27|4504.77|4503.27|4507.77|4506.27|4502.77|4501.27|3220
1704271500000|2024-01-03 08:45:00|4505.77|4504.27|4501.77|4500.27|4506.77|4505.27|4501.77|4500.27|2720
1704271800000|2024-01-03 08:50:00|4502.77|4501.27|4495.77|4494.27|4502.77|4501.27|4495.77|4494.27|2883
1704272100000|2024-01-03 08:55:00|4496.77|4495.27|4496.77|4495.27|4497.77|4496.27|4493.77|4492.27|2877
1704272400000|2024-01-03 09:00:00|4495.77|4494.27|4493.77|4492.27|4498.77|4497.27|4493.77|4492.27|7116
1704272700000|2024-01-03 09:05:00|4492.77|4491.27|4487.77|4486.27|4495.77|4494.27|4486.77|4485.27|5174
1704273000000|2024-01-03 09:10:00|4486.77|4485.27|4485.77|4484.27|4490.77|4489.27|4484.77|4483.27|8631
1704273300000|2024-01-03 09:15:00|4484.77|4483.27|4485.77|4484.27|4486.77|4485.27|4482.77|4481.27|6659
1704273600000|2024-01-03 09:20:00|4486.77|4485.27|4487.77|4486.27|4489.77|4488.27|4484.77|4483.27|11734
1704273900000|2024-01-03 09:25:00|4488.77|4487.27|4489.77|4488.27|4489.77|4488.27|4486.77|4485.27|4113
1704274200000|2024-01-03 09:30:00|4490.77|4489.27|4485.77|4484.27|4490.77|4489.27|4484.77|4483.27|3664
1704274500000|2024-01-03 09:35:00|4486.77|4485.27|4484.77|4483.27|4488.77|4487.27|4483.77|4482.27|3910
1704274800000|2024-01-03 09:40:00|4483.77|4482.27|4481.77|4480.27|4483.77|4482.27|4479.77|4478.27|7383
1704275100000|2024-01-03 09:45:00|4482.27|4480.77|4476.77|4475.27|4482.77|4481.27|4475.77|4474.27|7632
1704275400000|2024-01-03 09:50:00|4475.77|4474.27|4474.77|4473.27|4475.77|4474.27|4474.27|4472.77|7918
1704275700000|2024-01-03 09:55:00|4475.77|4474.27|4470.77|4469.27|4476.77|4475.27|4470.77|4469.27|5399
1704276000000|2024-01-03 10:00:00|4469.77|4468.27|4471.77|4470.27|4471.77|4470.27|4468.77|4467.27|8500
1704276300000|2024-01-03 10:05:00|4470.77|4469.27|4468.77|4467.27|4474.77|4473.27|4467.77|4466.27|7057
1704276600000|2024-01-03 10:10:00|4467.77|4466.27|4470.77|4469.27|4472.77|4471.27|4467.77|4466.27|7134
1704276900000|2024-01-03 10:15:00|4469.77|4468.27|4469.77|4468.27|4470.77|4469.27|4468.77|4467.27|5667
1704277200000|2024-01-03 10:20:00|4468.77|4467.27|4468.77|4467.27|4470.77|4469.27|4467.77|4466.27|3556
1704277500000|2024-01-03 10:25:00|4467.77|4466.27|4466.77|4465.27|4468.77|4467.27|4465.77|4464.27|5455
1704277800000|2024-01-03 10:30:00|4467.77|4466.27|4475.77|4474.27|4475.77|4474.27|4467.77|4466.27|5153
1704278100000|2024-01-03 10:35:00|4476.27|4474.77|4473.77|4472.27|4476.77|4475.27|4471.77|4470.27|8552
1704278400000|2024-01-03 10:40:00|4474.77|4473.27|4477.77|4476.27|4478.77|4477.27|4473.77|4472.27|2824
1704278700000|2024-01-03 10:45:00|4476.77|4475.27|4477.77|4476.27|4479.77|4478.27|4476.77|4475.27|2273
1704279000000|2024-01-03 10:50:00|4478.77|4477.27|4479.77|4478.27|4480.77|4479.27|4478.77|4477.27|3238
1704279300000|2024-01-03 10:55:00|4480.77|4479.27|4475.77|4474.27|4480.77|4479.27|4475.77|4474.27|4333
1704279600000|2024-01-03 11:00:00|4476.77|4475.27|4477.77|4476.27|4479.77|4478.27|4475.77|4474.27|4345
1704279900000|2024-01-03 11:05:00|4476.77|4475.27|4481.77|4480.27|4481.77|4480.27|4476.77|4475.27|3576
1704280200000|2024-01-03 11:10:00|4482.77|4481.27|4476.77|4475.27|4482.77|4481.27|4476.77|4475.27|1288
1704280500000|2024-01-03 11:15:00|4476.27|4474.77|4472.77|4471.27|4476.77|4475.27|4472.77|4471.27|2162
1704280800000|2024-01-03 11:20:00|4473.77|4472.27|4469.77|4468.27|4473.77|4472.27|4469.77|4468.27|4396
1704281100000|2024-01-03 11:25:00|4468.77|4467.27|4468.77|4467.27|4469.77|4468.27|4467.77|4466.27|1651
1704281400000|2024-01-03 11:30:00|4467.77|4466.27|4466.77|4465.27|4468.77|4467.27|4465.77|4464.27|3928
1704281700000|2024-01-03 11:35:00|4465.77|4464.27|4464.77|4463.27|4466.77|4465.27|4463.77|4462.27|5527
1704282000000|2024-01-03 11:40:00|4463.77|4462.27|4462.77|4461.27|4464.77|4463.27|4461.77|4460.27|13334
1704282300000|2024-01-03 11:45:00|4463.77|4462.27|4466.77|4465.27|4467.77|4466.27|4463.77|4462.27|3173
1704282600000|2024-01-03 11:50:00|4465.77|4464.27|4464.77|4463.27|4467.77|4466.27|4463.77|4462.27|5499
1704282900000|2024-01-03 11:55:00|4463.77|4462.27|4467.77|4466.27|4467.77|4466.27|4463.77|4462.27|1752
1704283200000|2024-01-03 12:00:00|4466.77|4465.27|4464.77|4463.27|4466.77|4465.27|4463.77|4462.27|8789
1704283500000|2024-01-03 12:05:00|4463.77|4462.27|4463.77|4462.27|4465.77|4464.27|4462.77|4461.27|10792
1704283800000|2024-01-03 12:10:00|4462.77|4461.27|4460.77|4459.27|4463.77|4462.27|4460.77|4459.27|6016
1704284100000|2024-01-03 12:15:00|4461.77|4460.27|4460.77|4459.27|4464.77|4463.27|4460.77|4459.27|3109
1704284400000|2024-01-03 12:20:00|4461.77|4460.27|4457.77|4456.27|4461.77|4460.27|4457.77|4456.27|3335
1704284700000|2024-01-03 12:25:00|4456.77|4455.27|4458.77|4457.27|4458.77|4457.27|4455.77|4454.27|5037
1704285000000|2024-01-03 12:30:00|4457.77|4456.27|4456.77|4455.27|4459.77|4458.27|4455.77|4454.27|3157
1704285300000|2024-01-03 12:35:00|4457.77|4456.27|4455.77|4454.27|4457.77|4456.27|4455.77|4454.27|4705
1704285600000|2024-01-03 12:40:00|4456.73|4455.23|4457.73|4456.23|4459.73|4458.23|4456.73|4455.23|2833
1704285900000|2024-01-03 12:45:00|4456.73|4455.23|4458.73|4457.23|4460.73|4459.23|4456.73|4455.23|1326
1704286200000|2024-01-03 12:50:00|4459.73|4458.23|4461.73|4460.23|4463.73|4462.23|4458.73|4457.23|5143
1704286500000|2024-01-03 12:55:00|4460.73|4459.23|4461.73|4460.23|4461.73|4460.23|4458.73|4457.23|4532
1704286800000|2024-01-03 13:00:00|4460.73|4459.23|4458.73|4457.23|4460.73|4459.23|4458.73|4457.23|2906
1704287100000|2024-01-03 13:05:00|4457.73|4456.23|4458.73|4457.23|4460.73|4459.23|4457.73|4456.23|3777
1704287400000|2024-01-03 13:10:00|4459.73|4458.23|4463.73|4462.23|4463.73|4462.23|4459.73|4458.23|3361
1704287700000|2024-01-03 13:15:00|4464.73|4463.23|4466.73|4465.23|4467.73|4466.23|4463.73|4462.23|7720
1704288000000|2024-01-03 13:20:00|4467.73|4466.23|4466.73|4465.23|4468.73|4467.23|4466.73|4465.23|3888
1704288300000|2024-01-03 13:25:00|4467.73|4466.23|4470.73|4469.23|4471.73|4470.23|4467.73|4466.23|5118
1704288600000|2024-01-03 13:30:00|4469.73|4468.23|4466.73|4465.23|4471.73|4470.23|4466.73|4465.23|3708
1704288900000|2024-01-03 13:35:00|4467.73|4466.23|4466.73|4465.23|4469.73|4468.23|4465.73|4464.23|2616
1704289200000|2024-01-03 13:40:00|4465.73|4464.23|4463.73|4462.23|4465.73|4464.23|4463.73|4462.23|1120
1704289500000|2024-01-03 13:45:00|4462.73|4461.23|4459.73|4458.23|4464.73|4463.23|4459.73|4458.23|4148
1704289800000|2024-01-03 13:50:00|4458.73|4457.23|4458.73|4457.23|4461.73|4460.23|4458.73|4457.23|4314
1704290100000|2024-01-03 13:55:00|4457.73|4456.23|4456.73|4455.23|4459.73|4458.23|4454.73|4453.23|7971
1704290400000|2024-01-03 14:00:00|4455.73|4454.23|4453.73|4452.23|4457.73|4456.23|4452.73|4451.23|4447
1704290700000|2024-01-03 14:05:00|4452.73|4451.23|4448.73|4447.23|4452.73|4451.23|4448.73|4447.23|12665
1704291000000|2024-01-03 14:10:00|4449.73|4448.23|4443.73|4442.23|4449.73|4448.23|4443.73|4442.23|6713
1704291300000|2024-01-03 14:15:00|4442.73|4441.23|4443.73|4442.23|4444.73|4443.23|4441.73|4440.23|8961
1704291600000|2024-01-03 14:20:00|4442.73|4441.23|4444.73|4443.23|4446.73|4445.23|4442.73|4441.23|10847
1704291900000|2024-01-03 14:25:00|4445.73|4444.23|4444.73|4443.23|4445.73|4444.23|4441.73|4440.23|8211
1704292200000|2024-01-03 14:30:00|4445.73|4444.23|4441.73|4440.23|4450.73|4449.23|4440.73|4439.23|10579
1704292500000|2024-01-03 14:35:00|4442.73|4441.23|4440.73|4439.23|4446.73|4445.23|4440.73|4439.23|8717
1704292800000|2024-01-03 14:40:00|4439.73|4438.23|4442.73|4441.23|4446.73|4445.23|4439.73|4438.23|5756
1704293100000|2024-01-03 14:45:00|4441.73|4440.23|4440.73|4439.23|4442.73|4441.23|4439.73|4438.23|8504
1704293400000|2024-01-03 14:50:00|4441.73|4440.23|4443.73|4442.23|4447.73|4446.23|4440.73|4439.23|7438
1704293700000|2024-01-03 14:55:00|4442.73|4441.23|4442.73|4441.23|4443.73|4442.23|4439.73|4438.23|5173
1704294000000|2024-01-03 15:00:00|4441.73|4440.23|4447.73|4446.23|4447.73|4446.23|4440.73|4439.23|17120
1704294300000|2024-01-03 15:05:00|4448.73|4447.23|4444.73|4443.23|4452.73|4451.23|4444.73|4443.23|9510
1704294600000|2024-01-03 15:10:00|4445.09|4443.59|4439.09|4437.59|4447.09|4445.59|4438.09|4436.59|29704
1704294900000|2024-01-03 15:15:00|4438.59|4437.09|4440.09|4438.59|4442.09|4440.59|4438.09|4436.59|6672
1704295200000|2024-01-03 15:20:00|4441.09|4439.59|4438.09|4436.59|4441.09|4439.59|4433.09|4431.59|15054
1704295500000|2024-01-03 15:25:00|4439.09|4437.59|4439.09|4437.59|4442.09|4440.59|4436.09|4434.59|5901
1704295800000|2024-01-03 15:30:00|4440.09|4438.59|4438.09|4436.59|4443.09|4441.59|4436.09|4434.59|17568
1704296100000|2024-01-03 15:35:00|4437.09|4435.59|4435.09|4433.59|4441.09|4439.59|4434.09|4432.59|10035
1704296400000|2024-01-03 15:40:00|4434.09|4432.59|4438.09|4436.59|4440.09|4438.59|4433.09|4431.59|6266
1704296700000|2024-01-03 15:45:00|4437.09|4435.59|4437.09|4435.59|4441.09|4439.59|4436.09|4434.59|8200
1704297000000|2024-01-03 15:50:00|4436.09|4434.59|4439.09|4437.59|4442.09|4440.59|4436.09|4434.59|5275
1704297300000|2024-01-03 15:55:00|4440.09|4438.59|4444.09|4442.59|4444.09|4442.59|4439.09|4437.59|5830
1704297600000|2024-01-03 16:00:00|4443.09|4441.59|4444.09|4442.59|4447.09|4445.59|4443.09|4441.59|13445
1704297900000|2024-01-03 16:05:00|4445.09|4443.59|4446.09|4444.59|4447.09|4445.59|4443.09|4441.59|5488
1704298200000|2024-01-03 16:10:00|4447.09|4445.59|4444.09|4442.59|4447.09|4445.59|4443.09|4441.59|7672
1704298500000|2024-01-03 16:15:00|4445.09|4443.59|4441.09|4439.59|4445.09|4443.59|4441.09|4439.59|11421
1704298800000|2024-01-03 16:20:00|4442.09|4440.59|4446.09|4444.59|4446.09|4444.59|4441.09|4439.59|17433
1704299100000|2024-01-03 16:25:00|4447.09|4445.59|4447.09|4445.59|4449.09|4447.59|4445.09|4443.59|32234
1704299400000|2024-01-03 16:30:00|4448.09|4446.59|4448.09|4446.59|4450.09|4448.59|4446.09|4444.59|51375
1704299700000|2024-01-03 16:35:00|4449.09|4447.59|4447.09|4445.59|4449.09|4447.59|4446.09|4444.59|32155
1704300000000|2024-01-03 16:40:00|4446.09|4444.59|4448.09|4446.59|4448.09|4446.59|4443.09|4441.59|10083
1704300300000|2024-01-03 16:45:00|4447.09|4445.59|4448.09|4446.59|4448.09|4446.59|4446.09|4444.59|5124
1704300600000|2024-01-03 16:50:00|4449.09|4447.59|4448.09|4446.59|4449.09|4447.59|4447.09|4445.59|3854
1704300900000|2024-01-03 16:55:00|4447.09|4445.59|4447.09|4445.59|4448.09|4446.59|4447.09|4445.59|2705
1704301200000|2024-01-03 17:00:00|4448.09|4446.59|4450.09|4448.59|4450.09|4448.59|4447.09|4445.59|3258
1704301500000|2024-01-03 17:05:00|4449.09|4447.59|4449.09|4447.59|4451.09|4449.59|4448.09|4446.59|2099
1704301800000|2024-01-03 17:10:00|4448.09|4446.59|4448.09|4446.59|4449.09|4447.59|4447.09|4445.59|1840
1704302100000|2024-01-03 17:15:00|4449.09|4447.59|4447.09|4445.59|4449.09|4447.59|4447.09|4445.59|6315
1704302400000|2024-01-03 17:20:00|4448.09|4446.59|4449.09|4447.59|4449.09|4447.59|4448.09|4446.59|1182
1704302700000|2024-01-03 17:25:00|4448.09|4446.59|4450.09|4448.59|4450.09|4448.59|4448.09|4446.59|1423
1704303000000|2024-01-03 17:30:00|4451.09|4449.59|4451.09|4449.59|4451.09|4449.59|4449.09|4447.59|1103
1704303300000|2024-01-03 17:35:00|4452.09|4450.59|4451.09|4449.59|4452.09|4450.59|4451.09|4449.59|1920
1704303600000|2024-01-03 17:40:00|4452.09|4450.59|4452.09|4450.59|4453.09|4451.59|4451.09|4449.59|2154
1704303900000|2024-01-03 17:45:00|4453.09|4451.59|4453.09|4451.59|4453.09|4451.59|4453.09|4451.59|1224
1704304200000|2024-01-03 17:50:00|4452.09|4450.59|4453.09|4451.59|4453.09|4451.59|4452.09|4450.59|1828
1704304500000|2024-01-03 17:55:00|4454.09|4452.59|4457.09|4455.59|4457.09|4455.59|4454.09|4452.59|2620
1704304800000|2024-01-03 18:00:00|4458.09|4456.59|4458.09|4456.59|4459.09|4457.59|4457.09|4455.59|2094
1704305100000|2024-01-03 18:05:00|4457.09|4455.59|4457.09|4455.59|4458.09|4456.59|4457.09|4455.59|468
1704305400000|2024-01-03 18:10:00|4458.09|4456.59|4459.09|4457.59|4459.09|4457.59|4458.09|4456.59|361
1704305700000|2024-01-03 18:15:00|4460.09|4458.59|4459.09|4457.59|4460.09|4458.59|4458.09|4456.59|891
1704306000000|2024-01-03 18:20:00|4458.09|4456.59|4459.09|4457.59|4459.09|4457.59|4458.09|4456.59|492
1704306300000|2024-01-03 18:25:00|4458.09|4456.59|4458.09|4456.59|4460.09|4458.59|4458.09|4456.59|1753
1704306600000|2024-01-03 18:30:00|4457.09|4455.59|4456.09|4454.59|4458.09|4456.59|4456.09|4454.59|1099
1704306900000|2024-01-03 18:35:00|4455.09|4453.59|4458.09|4456.59|4459.09|4457.59|4455.09|4453.59|1358
1704307200000|2024-01-03 18:40:00|4457.09|4455.59|4457.09|4455.59|4457.09|4455.59|4456.09|4454.59|543
1704307500000|2024-01-03 18:45:00|4458.09|4456.59|4456.09|4454.59|4458.09|4456.59|4456.09|4454.59|1462
1704307800000|2024-01-03 18:50:00|4457.09|4455.59|4456.09|4454.59|4458.09|4456.59|4456.09|4454.59|700
1704308100000|2024-01-03 18:55:00|4457.09|4455.59|4456.09|4454.59|4457.09|4455.59|4455.59|4454.09|1250
1704308400000|2024-01-03 19:00:00|4455.59|4454.09|4454.09|4452.59|4459.09|4457.59|4453.09|4451.59|1816
1704308700000|2024-01-03 19:05:00|4453.09|4451.59|4454.09|4452.59|4456.09|4454.59|4451.09|4449.59|2168
1704309000000|2024-01-03 19:10:00|4455.09|4453.59|4452.09|4450.59|4456.09|4454.59|4451.09|4449.59|833
1704309300000|2024-01-03 19:15:00|4451.09|4449.59|4453.09|4451.59|4454.09|4452.59|4451.09|4449.59|1806
1704309600000|2024-01-03 19:20:00|4452.09|4450.59|4453.09|4451.59|4453.09|4451.59|4451.09|4449.59|872
1704309900000|2024-01-03 19:25:00|4454.09|4452.59|4459.09|4457.59|4460.09|4458.59|4454.09|4452.59|1934
1704310200000|2024-01-03 19:30:00|4460.09|4458.59|4459.09|4457.59|4461.09|4459.59|4458.09|4456.59|1509
1704310500000|2024-01-03 19:35:00|4458.09|4456.59|4459.09|4457.59|4459.09|4457.59|4457.09|4455.59|564
1704310800000|2024-01-03 19:40:00|4458.09|4456.59|4461.09|4459.59|4461.09|4459.59|4457.09|4455.59|821
1704311100000|2024-01-03 19:45:00|4460.09|4458.59|4458.09|4456.59|4461.09|4459.59|4457.09|4455.59|642
1704311400000|2024-01-03 19:50:00|4457.09|4455.59|4457.09|4455.59|4458.09|4456.59|4456.09|4454.59|244
1704311700000|2024-01-03 19:55:00|4456.09|4454.59|4456.09|4454.59|4458.09|4456.59|4456.09|4454.59|284
1704312000000|2024-01-03 20:00:00|4455.09|4453.59|4452.09|4450.59|4455.09|4453.59|4452.09|4450.59|890
1704312300000|2024-01-03 20:05:00|4453.09|4451.59|4451.09|4449.59|4453.09|4451.59|4449.09|4447.59|1194
1704312600000|2024-01-03 20:10:00|4452.09|4450.59|4451.09|4449.59|4452.09|4450.59|4449.09|4447.59|366
1704312900000|2024-01-03 20:15:00|4450.09|4448.59|4449.09|4447.59|4450.09|4448.59|4448.09|4446.59|861
1704313200000|2024-01-03 20:20:00|4448.09|4446.59|4448.09|4446.59|4450.09|4448.59|4448.09|4446.59|356
1704313500000|2024-01-03 20:25:00|4447.09|4445.59|4449.09|4447.59|4449.09|4447.59|4447.09|4445.59|626
1704313800000|2024-01-03 20:30:00|4450.09|4448.59|4452.09|4450.59|4453.09|4451.59|4449.09|4447.59|708
1704314100000|2024-01-03 20:35:00|4451.09|4449.59|4452.09|4450.59|4452.09|4450.59|4451.09|4449.59|425
1704314400000|2024-01-03 20:40:00|4453.09|4451.59|4449.09|4447.59|4453.09|4451.59|4449.09|4447.59|790
1704314700000|2024-01-03 20:45:00|4450.09|4448.59|4449.09|4447.59|4450.09|4448.59|4449.09|4447.59|705
1704315000000|2024-01-03 20:50:00|4450.09|4448.59|4446.09|4444.59|4450.09|4448.59|4446.09|4444.59|1982
1704315300000|2024-01-03 20:55:00|4447.09|4445.59|4449.59|4448.09|4450.09|4448.59|4447.09|4445.59|5928
1704315600000|2024-01-03 21:00:00|4451.04|4448.04|4450.34|4447.34|4452.04|4449.04|4448.94|4445.94|106
1704315900000|2024-01-03 21:05:00|4450.54|4447.54|4450.14|4447.14|4451.24|4448.24|4450.14|4447.14|0
1704316200000|2024-01-03 21:10:00|4450.24|4447.24|4450.84|4447.84|4450.84|4447.84|4450.14|4447.14|0
1704316500000|2024-01-03 21:15:00|4450.54|4447.54|4449.84|4446.84|4450.54|4447.54|4449.64|4446.64|0
1704316800000|2024-01-03 21:20:00|4450.14|4447.14|4450.34|4447.34|4450.84|4447.84|4449.84|4446.84|0
1704317100000|2024-01-03 21:25:00|4450.14|4447.14|4450.84|4447.84|4450.84|4447.84|4450.14|4447.14|0
1704317400000|2024-01-03 21:30:00|4450.54|4447.54|4450.54|4447.54|4450.64|4447.64|4450.14|4447.14|0
1704317700000|2024-01-03 21:35:00|4450.84|4447.84|4450.54|4447.54|4451.04|4448.04|4450.14|4447.14|0
1704318000000|2024-01-03 21:40:00|4450.64|4447.64|4451.54|4448.54|4451.54|4448.54|4450.54|4447.54|0
1704318300000|2024-01-03 21:45:00|4451.74|4448.74|4452.24|4449.24|4452.44|4449.44|4451.74|4448.74|0
1704318600000|2024-01-03 21:50:00|4452.44|4449.44|4452.44|4449.44|4452.44|4449.44|4452.24|4449.24|0
1704318900000|2024-01-03 21:55:00|4452.74|4449.74|4452.94|4449.94|4453.24|4450.24|4452.74|4449.74|0
1704319200000|2024-01-03 22:00:00|4452.84|4449.84|4453.44|4450.44|4453.84|4450.84|4452.84|4449.84|0
1704319500000|2024-01-03 22:05:00|4453.54|4450.54|4453.44|4450.44|4453.84|4450.84|4453.04|4450.04|0
1704319800000|2024-01-03 22:10:00|4453.54|4450.54|4453.44|4450.44|4453.54|4450.54|4453.24|4450.24|0
1704320100000|2024-01-03 22:15:00|4453.34|4450.34|4453.44|4450.44|4453.44|4450.44|4453.34|4450.34|0
1704320400000|2024-01-03 22:20:00|4453.54|4450.54|4453.74|4450.74|4454.44|4451.44|4453.54|4450.54|0
1704320700000|2024-01-03 22:25:00|4453.84|4450.84|4453.94|4450.94|4454.14|4451.14|4453.84|4450.84|0
1704321000000|2024-01-03 22:30:00|4453.84|4450.84|4454.14|4451.14|4454.14|4451.14|4453.74|4450.74|0
1704321300000|2024-01-03 22:35:00|4454.34|4451.34|4454.14|4451.14|4454.34|4451.34|4454.14|4451.14|0
1704321600000|2024-01-03 22:40:00|4454.04|4451.04|4454.24|4451.24|4454.24|4451.24|4453.94|4450.94|0
1704321900000|2024-01-03 22:45:00|4454.14|4451.14|4453.94|4450.94|4454.24|4451.24|4453.84|4450.84|0
1704322500000|2024-01-03 22:55:00|4454.04|4451.04|4454.34|4451.34|4454.34|4451.34|4453.94|4450.94|0
1704322800000|2024-01-03 23:00:00|4454.74|4451.74|4455.04|4452.04|4457.14|4454.14|4454.44|4451.44|0
1704323100000|2024-01-03 23:05:00|4454.94|4451.94|4454.14|4451.14|4455.34|4452.34|4453.84|4450.84|0
1704323400000|2024-01-03 23:10:00|4453.94|4450.94|4453.84|4450.84|4454.14|4451.14|4453.64|4450.64|0
1704323700000|2024-01-03 23:15:00|4454.14|4451.14|4453.84|4450.84|4454.14|4451.14|4453.64|4450.64|0
1704324000000|2024-01-03 23:20:00|4453.74|4450.74|4454.14|4451.14|4454.54|4451.54|4453.64|4450.64|0
1704324300000|2024-01-03 23:25:00|4454.34|4451.34|4454.34|4451.34|4454.44|4451.44|4453.84|4450.84|0
1704324600000|2024-01-03 23:30:00|4454.44|4451.44|4453.84|4450.84|4454.54|4451.54|4453.44|4450.44|0
1704324900000|2024-01-03 23:35:00|4453.74|4450.74|4453.64|4450.64|4453.84|4450.84|4453.14|4450.14|0
1704325200000|2024-01-03 23:40:00|4453.74|4450.74|4453.14|4450.14|4453.84|4450.84|4453.14|4450.14|0
1704325500000|2024-01-03 23:45:00|4453.24|4450.24|4453.44|4450.44|4453.64|4450.64|4452.94|4449.94|0
1704325800000|2024-01-03 23:50:00|4453.54|4450.54|4454.14|4451.14|4454.14|4451.14|4453.54|4450.54|0
1704326100000|2024-01-03 23:55:00|4453.94|4450.94|4454.14|4451.14|4454.14|4451.14|4453.64|4450.64|0
1704326400000|2024-01-04 00:00:00|4453.84|4450.84|4452.24|4449.24|4453.84|4450.84|4452.04|4449.04|0
1704326700000|2024-01-04 00:05:00|4452.44|4449.44|4451.74|4448.74|4452.74|4449.74|4451.54|4448.54|0
1704327000000|2024-01-04 00:10:00|4451.54|4448.54|4452.04|4449.04|4452.44|4449.44|4451.24|4448.24|0
1704327300000|2024-01-04 00:15:00|4451.84|4448.84|4445.34|4443.34|4452.04|4449.04|4442.34|4440.34|682
1704327600000|2024-01-04 00:20:00|4446.34|4444.34|4446.34|4444.34|4447.34|4445.34|4446.34|4444.34|509
1704327900000|2024-01-04 00:25:00|4447.34|4445.34|4447.34|4445.34|4448.34|4446.34|4447.34|4445.34|208
1704328200000|2024-01-04 00:30:00|||||||||38
1704328500000|2024-01-04 00:35:00|||||||||29
1704328800000|2024-01-04 00:40:00|4448.34|4446.34|4448.34|4446.34|4448.34|4446.34|4448.34|4446.34|45
1704329100000|2024-01-04 00:45:00|4449.34|4447.34|4449.34|4447.34|4449.34|4447.34|4449.34|4447.34|185
1704329400000|2024-01-04 00:50:00|||||||||69
1704329700000|2024-01-04 00:55:00|||||||||22
1704330000000|2024-01-04 01:00:00|4448.34|4446.34|4448.34|4446.34|4448.34|4446.34|4448.34|4446.34|177
1704330300000|2024-01-04 01:05:00|||||||||47
1704330600000|2024-01-04 01:10:00|||||||||139
1704330900000|2024-01-04 01:15:00|4448.84|4446.84|4450.34|4448.34|4450.34|4448.34|4448.34|4446.34|217
1704331200000|2024-01-04 01:20:00|||||||||61
1704331500000|2024-01-04 01:25:00|||||||||85
1704331800000|2024-01-04 01:30:00|4451.34|4449.34|4451.34|4449.34|4452.34|4450.34|4451.34|4449.34|92
1704332100000|2024-01-04 01:35:00|4450.34|4448.34|4450.34|4448.34|4451.34|4449.34|4450.34|4448.34|428
1704332400000|2024-01-04 01:40:00|4451.34|4449.34|4449.34|4447.34|4451.34|4449.34|4449.34|4447.34|197
1704332700000|2024-01-04 01:45:00|4450.34|4448.34|4449.34|4447.34|4450.34|4448.34|4448.34|4446.34|109
1704333000000|2024-01-04 01:50:00|4448.34|4446.34|4451.34|4449.34|4451.34|4449.34|4448.34|4446.34|103
1704333300000|2024-01-04 01:55:00|4452.34|4450.34|4451.34|4449.34|4452.34|4450.34|4451.34|4449.34|65
1704333600000|2024-01-04 02:00:00|4452.34|4450.34|4451.34|4449.34|4452.34|4450.34|4451.34|4449.34|45
1704333900000|2024-01-04 02:05:00|4452.34|4450.34|4451.34|4449.34|4452.34|4450.34|4451.34|4449.34|30
1704334200000|2024-01-04 02:10:00|4452.34|4450.34|4451.34|4449.34|4452.34|4450.34|4451.34|4449.34|30
1704334500000|2024-01-04 02:15:00|4449.34|4447.34|4448.34|4446.34|4449.34|4447.34|4448.34|4446.34|223
1704334800000|2024-01-04 02:20:00|4447.34|4445.34|4447.34|4445.34|4447.34|4445.34|4446.34|4444.34|117
1704335100000|2024-01-04 02:25:00|4447.84|4445.84|4447.34|4445.34|4448.34|4446.34|4447.34|4445.34|91
1704335400000|2024-01-04 02:30:00|4447.84|4445.84|4447.34|4445.34|4448.34|4446.34|4447.34|4445.34|31
1704335700000|2024-01-04 02:35:00|4448.34|4446.34|4447.34|4445.34|4448.34|4446.34|4447.34|4445.34|32
1704336000000|2024-01-04 02:40:00|4448.34|4446.34|4447.34|4445.34|4448.34|4446.34|4447.34|4445.34|42
1704336300000|2024-01-04 02:45:00|4448.34|4446.34|4448.34|4446.34|4448.34|4446.34|4448.34|4446.34|9
1704336600000|2024-01-04 02:50:00|4448.84|4446.84|4448.34|4446.34|4448.84|4446.84|4448.34|4446.34|57
1704336900000|2024-01-04 02:55:00|||||||||11
1704337200000|2024-01-04 03:00:00|4447.34|4445.34|4448.34|4446.34|4448.34|4446.34|4447.34|4445.34|13
1704337500000|2024-01-04 03:05:00|4448.84|4446.84|4449.34|4447.34|4449.34|4447.34|4448.34|4446.34|36
1704337800000|2024-01-04 03:10:00|4450.34|4448.34|4449.34|4447.34|4450.34|4448.34|4449.34|4447.34|128
1704338100000|2024-01-04 03:15:00|4450.34|4448.34|4450.34|4448.34|4450.34|4448.34|4450.34|4448.34|112
1704338400000|2024-01-04 03:20:00|4449.34|4447.34|4448.34|4446.34|4449.34|4447.34|4448.34|4446.34|94
1704338700000|2024-01-04 03:25:00|4447.84|4445.84|4447.34|4445.34|4448.34|4446.34|4447.34|4445.34|61
1704339000000|2024-01-04 03:30:00|4446.34|4444.34|4446.34|4444.34|4447.34|4445.34|4446.34|4444.34|177
1704339300000|2024-01-04 03:35:00|||||||||14
1704339600000|2024-01-04 03:40:00|||||||||2
1704339900000|2024-01-04 03:45:00|4445.34|4443.34|4445.34|4443.34|4446.34|4444.34|4445.34|4443.34|565
1704340200000|2024-01-04 03:50:00|4444.34|4442.34|4445.34|4443.34|4445.34|4443.34|4444.34|4442.34|292
1704340500000|2024-01-04 03:55:00|||||||||2
1704340800000|2024-01-04 04:00:00|4446.34|4444.34|4446.34|4444.34|4447.34|4445.34|4446.34|4444.34|60
1704341100000|2024-01-04 04:05:00|4447.34|4445.34|4446.34|4444.34|4447.34|4445.34|4446.34|4444.34|33
1704341400000|2024-01-04 04:10:00|4446.84|4444.84|4446.34|4444.34|4446.84|4444.84|4446.34|4444.34|1
1704341700000|2024-01-04 04:15:00|4446.84|4444.84|4446.34|4444.34|4447.34|4445.34|4446.34|4444.34|69
1704342000000|2024-01-04 04:20:00|||||||||6
1704342300000|2024-01-04 04:25:00|4447.34|4445.34|4446.34|4444.34|4447.34|4445.34|4446.34|4444.34|21
1704342600000|2024-01-04 04:30:00|4445.34|4443.34|4445.34|4443.34|4446.34|4444.34|4445.34|4443.34|55
1704342900000|2024-01-04 04:35:00|4445.84|4443.84|4446.34|4444.34|4446.34|4444.34|4445.84|4443.84|8
1704343200000|2024-01-04 04:40:00|4445.34|4443.34|4445.34|4443.34|4446.34|4444.34|4445.34|4443.34|20
1704343500000|2024-01-04 04:45:00|4444.34|4442.34|4444.84|4442.84|4444.84|4442.84|4444.34|4442.34|14
1704343800000|2024-01-04 04:50:00|4444.34|4442.34|4445.34|4443.34|4445.34|4443.34|4444.34|4442.34|8
1704344100000|2024-01-04 04:55:00|4444.84|4442.84|4444.34|4442.34|4444.84|4442.84|4444.34|4442.34|165
1704344400000|2024-01-04 05:00:00|4445.34|4443.34|4444.34|4442.34|4445.34|4443.34|4444.34|4442.34|135
1704344700000|2024-01-04 05:05:00|4445.34|4443.34|4444.34|4442.34|4445.34|4443.34|4444.34|4442.34|6
1704345000000|2024-01-04 05:10:00|4443.84|4441.84|4444.34|4442.34|4444.34|4442.34|4443.34|4441.34|178
1704345300000|2024-01-04 05:15:00|4445.34|4443.34|4444.34|4442.34|4445.34|4443.34|4444.34|4442.34|64
1704345600000|2024-01-04 05:20:00|||||||||27
1704345900000|2024-01-04 05:25:00|4443.34|4441.34|4443.34|4441.34|4443.34|4441.34|4443.34|4441.34|38
1704346200000|2024-01-04 05:30:00|4443.84|4441.84|4444.34|4442.34|4444.34|4442.34|4443.34|4441.34|24
1704346500000|2024-01-04 05:35:00|4443.84|4441.84|4443.34|4441.34|4444.34|4442.34|4443.34|4441.34|49
1704346800000|2024-01-04 05:40:00|4444.34|4442.34|4443.34|4441.34|4444.34|4442.34|4442.34|4440.34|51
1704347100000|2024-01-04 05:45:00|4442.34|4440.34|4443.34|4441.34|4443.34|4441.34|4442.34|4440.34|13
1704347400000|2024-01-04 05:50:00|||||||||10
1704347700000|2024-01-04 05:55:00|||||||||9
1704348000000|2024-01-04 06:00:00|||||||||12
1704348300000|2024-01-04 06:05:00|4444.34|4442.34|4444.34|4442.34|4444.34|4442.34|4444.34|4442.34|123
1704348600000|2024-01-04 06:10:00|||||||||35
1704348900000|2024-01-04 06:15:00|4444.84|4442.84|4445.34|4443.34|4445.34|4443.34|4444.84|4442.84|86
1704349200000|2024-01-04 06:20:00|4446.34|4444.34|4446.34|4444.34|4446.34|4444.34|4446.34|4444.34|69
1704349500000|2024-01-04 06:25:00|4447.34|4445.34|4447.34|4445.34|4447.34|4445.34|4446.34|4444.34|72
1704349800000|2024-01-04 06:30:00|4450.34|4448.34|4449.34|4447.34|4451.34|4449.34|4448.34|4446.34|1573
1704350100000|2024-01-04 06:35:00|4450.34|4448.34|4452.34|4450.34|4452.34|4450.34|4449.34|4447.34|377
1704350400000|2024-01-04 06:40:00|4449.34|4447.34|4448.34|4446.34|4450.34|4448.34|4447.84|4445.84|958
1704350700000|2024-01-04 06:45:00|4449.34|4447.34|4449.34|4447.34|4449.84|4447.84|4448.34|4446.34|232
1704351000000|2024-01-04 06:50:00|4449.84|4447.84|4450.34|4448.34|4450.34|4448.34|4449.34|4447.34|200
1704351300000|2024-01-04 06:55:00|4451.34|4449.34|4452.34|4450.34|4452.34|4450.34|4451.34|4449.34|241
1704351600000|2024-01-04 07:00:00|4452.09|4450.59|4458.09|4456.59|4459.09|4457.59|4452.09|4450.59|1672
1704351900000|2024-01-04 07:05:00|4457.09|4455.59|4457.09|4455.59|4458.09|4456.59|4456.09|4454.59|990
1704352200000|2024-01-04 07:10:00|4458.09|4456.59|4459.09|4457.59|4459.09|4457.59|4457.09|4455.59|560
1704352500000|2024-01-04 07:15:00|4458.59|4457.09|4458.09|4456.59|4460.09|4458.59|4458.09|4456.59|811
1704352800000|2024-01-04 07:20:00|4459.09|4457.59|4460.09|4458.59|4460.09|4458.59|4458.09|4456.59|854
1704353100000|2024-01-04 07:25:00|4459.09|4457.59|4460.09|4458.59|4460.09|4458.59|4459.09|4457.59|543
1704353400000|2024-01-04 07:30:00|4459.09|4457.59|4457.09|4455.59|4460.09|4458.59|4457.09|4455.59|780
1704353700000|2024-01-04 07:35:00|4458.09|4456.59|4459.09|4457.59|4459.09|4457.59|4457.09|4455.59|717
1704354000000|2024-01-04 07:40:00|4458.09|4456.59|4459.59|4458.09|4460.09|4458.59|4456.09|4454.59|1045
1704354300000|2024-01-04 07:45:00|4460.09|4458.59|4456.09|4454.59|4460.09|4458.59|4455.09|4453.59|1975
1704354600000|2024-01-04 07:50:00|4455.59|4454.09|4455.09|4453.59|4456.09|4454.59|4454.09|4452.59|1126
1704354900000|2024-01-04 07:55:00|4456.09|4454.59|4449.09|4447.59|4456.09|4454.59|4449.09|4447.59|3665
1704355200000|2024-01-04 08:00:00|4450.09|4448.59|4455.09|4453.59|4458.09|4456.59|4450.09|4448.59|14079
1704355500000|2024-01-04 08:05:00|4456.09|4454.59|4461.09|4459.59|4462.09|4460.59|4455.09|4453.59|8872
1704355800000|2024-01-04 08:10:00|4460.09|4458.59|4459.09|4457.59|4463.09|4461.59|4458.09|4456.59|10208
1704356100000|2024-01-04 08:15:00|4460.09|4458.59|4459.09|4457.59|4461.09|4459.59|4455.09|4453.59|4470
1704356400000|2024-01-04 08:20:00|4460.09|4458.59|4460.09|4458.59|4460.09|4458.59|4458.09|4456.59|3303
1704356700000|2024-01-04 08:25:00|4459.09|4457.59|4459.09|4457.59|4462.09|4460.59|4458.09|4456.59|4355
1704357000000|2024-01-04 08:30:00|4458.09|4456.59|4461.09|4459.59|4462.09|4460.59|4456.09|4454.59|4178
1704357300000|2024-01-04 08:35:00|4462.09|4460.59|4465.09|4463.59|4466.09|4464.59|4460.09|4458.59|5709
1704357600000|2024-01-04 08:40:00|4466.09|4464.59|4465.09|4463.59|4467.09|4465.59|4463.09|4461.59|6370
1704357900000|2024-01-04 08:45:00|4466.09|4464.59|4465.45|4463.95|4467.09|4465.59|4461.09|4459.59|4322
1704358200000|2024-01-04 08:50:00|4464.45|4462.95|4464.85|4463.35|4467.85|4466.35|4463.85|4462.35|2622
1704358500000|2024-01-04 08:55:00|4463.85|4462.35|4458.85|4457.35|4464.85|4463.35|4458.85|4457.35|2069
1704358800000|2024-01-04 09:00:00|4459.85|4458.35|4455.85|4454.35|4459.85|4458.35|4454.85|4453.35|4978
1704359100000|2024-01-04 09:05:00|4454.85|4453.35|4458.85|4457.35|4458.85|4457.35|4454.85|4453.35|6008
1704359400000|2024-01-04 09:10:00|4457.85|4456.35|4456.85|4455.35|4459.85|4458.35|4455.85|4454.35|2330
1704359700000|2024-01-04 09:15:00|4457.85|4456.35|4465.85|4464.35|4466.85|4465.35|4457.85|4456.35|3904
1704360000000|2024-01-04 09:20:00|4464.85|4463.35|4464.85|4463.35|4465.85|4464.35|4462.85|4461.35|7313
1704360300000|2024-01-04 09:25:00|4463.85|4462.35|4466.85|4465.35|4466.85|4465.35|4462.35|4460.85|2643
1704360600000|2024-01-04 09:30:00|4467.35|4465.85|4464.85|4463.35|4467.85|4466.35|4463.85|4462.35|1719
1704360900000|2024-01-04 09:35:00|4464.35|4462.85|4464.85|4463.35|4466.85|4465.35|4463.85|4462.35|1326
1704361200000|2024-01-04 09:40:00|4463.85|4462.35|4462.85|4461.35|4465.85|4464.35|4462.85|4461.35|1805
1704361500000|2024-01-04 09:45:00|4463.85|4462.35|4462.85|4461.35|4464.85|4463.35|4461.85|4460.35|3023
1704361800000|2024-01-04 09:50:00|4461.85|4460.35|4464.85|4463.35|4464.85|4463.35|4461.85|4460.35|2171
1704362100000|2024-01-04 09:55:00|4463.85|4462.35|4467.85|4466.35|4468.85|4467.35|4463.85|4462.35|1342
1704362400000|2024-01-04 10:00:00|4466.85|4465.35|4463.85|4462.35|4467.85|4466.35|4463.85|4462.35|9298
1704362700000|2024-01-04 10:05:00|4462.85|4461.35|4459.85|4458.35|4462.85|4461.35|4458.85|4457.35|3951
1704363000000|2024-01-04 10:10:00|4460.85|4459.35|4463.85|4462.35|4464.85|4463.35|4460.85|4459.35|3957
1704363300000|2024-01-04 10:15:00|4464.85|4463.35|4467.85|4466.35|4467.85|4466.35|4464.85|4463.35|1771
1704363600000|2024-01-04 10:20:00|4468.85|4467.35|4467.85|4466.35|4469.85|4468.35|4467.35|4465.85|4292
1704363900000|2024-01-04 10:25:00|4468.85|4467.35|4466.85|4465.35|4469.85|4468.35|4466.85|4465.35|3689
1704364200000|2024-01-04 10:30:00|4465.85|4464.35|4465.85|4464.35|4465.85|4464.35|4463.85|4462.35|1253
1704364500000|2024-01-04 10:35:00|4466.85|4465.35|4465.85|4464.35|4467.85|4466.35|4465.85|4464.35|3157
1704364800000|2024-01-04 10:40:00|4464.85|4463.35|4462.85|4461.35|4465.85|4464.35|4462.85|4461.35|6539
1704365100000|2024-01-04 10:45:00|4461.85|4460.35|4458.85|4457.35|4462.85|4461.35|4458.85|4457.35|15448
1704365400000|2024-01-04 10:50:00|4459.85|4458.35|4464.85|4463.35|4464.85|4463.35|4459.85|4458.35|4454
1704365700000|2024-01-04 10:55:00|4465.85|4464.35|4465.85|4464.35|4465.85|4464.35|4463.85|4462.35|1626
1704366000000|2024-01-04 11:00:00|4464.85|4463.35|4461.85|4460.35|4465.85|4464.35|4461.85|4460.35|3301
1704366300000|2024-01-04 11:05:00|4462.85|4461.35|4461.85|4460.35|4463.85|4462.35|4461.85|4460.35|1153
1704366600000|2024-01-04 11:10:00|4462.85|4461.35|4458.85|4457.35|4462.85|4461.35|4458.85|4457.35|1055
1704366900000|2024-01-04 11:15:00|4459.85|4458.35|4462.85|4461.35|4463.85|4462.35|4459.85|4458.35|1150
1704367200000|2024-01-04 11:20:00|4463.85|4462.35|4463.85|4462.35|4464.85|4463.35|4462.85|4461.35|1442
1704367500000|2024-01-04 11:25:00|4463.35|4461.85|4461.85|4460.35|4464.35|4462.85|4461.85|4460.35|7624
1704367800000|2024-01-04 11:30:00|4460.85|4459.35|4458.85|4457.35|4461.85|4460.35|4458.85|4457.35|1614
1704368100000|2024-01-04 11:35:00|4459.85|4458.35|4453.85|4452.35|4459.85|4458.35|4453.85|4452.35|1916
1704368400000|2024-01-04 11:40:00|4454.85|4453.35|4454.85|4453.35|4454.85|4453.35|4452.85|4451.35|4276
1704368700000|2024-01-04 11:45:00|4453.85|4452.35|4456.85|4455.35|4456.85|4455.35|4452.85|4451.35|3503
1704369000000|2024-01-04 11:50:00|4457.85|4456.35|4452.85|4451.35|4457.85|4456.35|4452.85|4451.35|1934
1704369300000|2024-01-04 11:55:00|4453.85|4452.35|4451.85|4450.35|4453.85|4452.35|4450.85|4449.35|3928
1704369600000|2024-01-04 12:00:00|4450.85|4449.35|4446.85|4445.35|4451.85|4450.35|4445.85|4444.35|3764
1704369900000|2024-01-04 12:05:00|4445.85|4444.35|4447.85|4446.35|4448.85|4447.35|4444.85|4443.35|3070
1704370200000|2024-01-04 12:10:00|4448.85|4447.35|4448.85|4447.35|4450.85|4449.35|4447.85|4446.35|3985
1704370500000|2024-01-04 12:15:00|4449.85|4448.35|4449.85|4448.35|4450.85|4449.35|4447.85|4446.35|2999
1704370800000|2024-01-04 12:20:00|4448.85|4447.35|4450.85|4449.35|4450.85|4449.35|4447.85|4446.35|3134
1704371100000|2024-01-04 12:25:00|4451.85|4450.35|4455.85|4454.35|4456.85|4455.35|4450.85|4449.35|4793
1704371400000|2024-01-04 12:30:00|4456.85|4455.35|4457.85|4456.35|4457.85|4456.35|4454.85|4453.35|2118
1704371700000|2024-01-04 12:35:00|4456.85|4455.35|4453.85|4452.35|4458.85|4457.35|4453.85|4452.35|2208
1704372000000|2024-01-04 12:40:00|4453.35|4451.85|4456.35|4454.85|4457.35|4455.85|4453.35|4451.85|1753
1704372300000|2024-01-04 12:45:00|4457.35|4455.85|4456.35|4454.85|4457.35|4455.85|4455.35|4453.85|1239
1704372600000|2024-01-04 12:50:00|4457.35|4455.85|4456.35|4454.85|4458.35|4456.85|4455.35|4453.85|2011
1704372900000|2024-01-04 12:55:00|4457.35|4455.85|4457.35|4455.85|4458.35|4456.85|4456.35|4454.85|1043
1704373200000|2024-01-04 13:00:00|4456.35|4454.85|4454.35|4452.85|4458.35|4456.85|4454.35|4452.85|3430
1704373500000|2024-01-04 13:05:00|4455.35|4453.85|4456.35|4454.85|4457.35|4455.85|4453.35|4451.85|2155
1704373800000|2024-01-04 13:10:00|4455.35|4453.85|4456.85|4455.35|4457.35|4455.85|4455.35|4453.85|1657
1704374100000|2024-01-04 13:15:00|4457.35|4455.85|4455.35|4453.85|4458.35|4456.85|4454.35|4452.85|3298
1704374400000|2024-01-04 13:20:00|4456.35|4454.85|4458.35|4456.85|4458.35|4456.85|4453.85|4452.35|1883
1704374700000|2024-01-04 13:25:00|4457.35|4455.85|4458.35|4456.85|4459.35|4457.85|4457.35|4455.85|3521
1704375000000|2024-01-04 13:30:00|4459.35|4457.85|4454.35|4452.85|4459.35|4457.85|4454.35|4452.85|2926
1704375300000|2024-01-04 13:35:00|4453.35|4451.85|4450.35|4448.85|4453.35|4451.85|4450.35|4448.85|2448
1704375600000|2024-01-04 13:40:00|4449.35|4447.85|4446.35|4444.85|4449.35|4447.85|4446.35|4444.85|4411
1704375900000|2024-01-04 13:45:00|4447.35|4445.85|4454.35|4452.85|4454.35|4452.85|4446.35|4444.85|2839
1704376200000|2024-01-04 13:50:00|4453.35|4451.85|4454.35|4452.85|4455.35|4453.85|4453.35|4451.85|2420
1704376500000|2024-01-04 13:55:00|4455.35|4453.85|4451.35|4449.85|4456.35|4454.85|4451.35|4449.85|2300
1704376800000|2024-01-04 14:00:00|4452.35|4450.85|4450.35|4448.85|4454.35|4452.85|4450.35|4448.85|6703
1704377100000|2024-01-04 14:05:00|4451.35|4449.85|4454.35|4452.85|4455.35|4453.85|4450.35|4448.85|1698
1704377400000|2024-01-04 14:10:00|4454.85|4453.35|4457.35|4455.85|4458.35|4456.85|4454.35|4452.85|4034
1704377700000|2024-01-04 14:15:00|4458.35|4456.85|4456.35|4454.85|4458.35|4456.85|4456.35|4454.85|2447
1704378000000|2024-01-04 14:20:00|4455.35|4453.85|4453.35|4451.85|4456.35|4454.85|4453.35|4451.85|2148
1704378300000|2024-01-04 14:25:00|4454.35|4452.85|4452.35|4450.85|4454.35|4452.85|4448.35|4446.85|8204
1704378600000|2024-01-04 14:30:00|4453.35|4451.85|4457.35|4455.85|4460.35|4458.85|4453.35|4451.85|5862
1704378900000|2024-01-04 14:35:00|4458.35|4456.85|4458.35|4456.85|4459.35|4457.85|4456.35|4454.85|4432
1704379200000|2024-01-04 14:40:00|4457.35|4455.85|4463.35|4461.85|4464.35|4462.85|4454.35|4452.85|5578
1704379500000|2024-01-04 14:45:00|4462.35|4460.85|4458.35|4456.85|4463.35|4461.85|4457.35|4455.85|5233
1704379800000|2024-01-04 14:50:00|4459.35|4457.85|4461.35|4459.85|4462.35|4460.85|4458.35|4456.85|4406
1704380100000|2024-01-04 14:55:00|4462.35|4460.85|4458.35|4456.85|4463.35|4461.85|4457.35|4455.85|2971
1704380400000|2024-01-04 15:00:00|4457.35|4455.85|4464.35|4462.85|4465.35|4463.85|4457.35|4455.85|8446
1704380700000|2024-01-04 15:05:00|4465.35|4463.85|4466.35|4464.85|4466.35|4464.85|4462.35|4460.85|4351
1704381000000|2024-01-04 15:10:00|4466.15|4464.65|4466.15|4464.65|4467.15|4465.65|4464.15|4462.65|3842
1704381300000|2024-01-04 15:15:00|4467.15|4465.65|4467.15|4465.65|4468.15|4466.65|4465.15|4463.65|5000
1704381600000|2024-01-04 15:20:00|4466.15|4464.65|4465.15|4463.65|4468.15|4466.65|4464.15|4462.65|2462
1704381900000|2024-01-04 15:25:00|4466.15|4464.65|4467.15|4465.65|4468.15|4466.65|4464.15|4462.65|3622
1704382200000|2024-01-04 15:30:00|4468.15|4466.65|4469.15|4467.65|4470.15|4468.65|4466.15|4464.65|5724
1704382500000|2024-01-04 15:35:00|4468.15|4466.65|4470.15|4468.65|4470.15|4468.65|4468.15|4466.65|5769
1704382800000|2024-01-04 15:40:00|4471.15|4469.65|4470.15|4468.65|4471.15|4469.65|4468.15|4466.65|1870
1704383100000|2024-01-04 15:45:00|4469.65|4468.15|4471.15|4469.65|4472.15|4470.65|4468.15|4466.65|4105
1704383400000|2024-01-04 15:50:00|4470.15|4468.65|4472.15|4470.65|4472.15|4470.65|4470.15|4468.65|2352
1704383700000|2024-01-04 15:55:00|4471.65|4470.15|4471.15|4469.65|4472.15|4470.65|4471.15|4469.65|2821
1704384000000|2024-01-04 16:00:00|4472.15|4470.65|4471.15|4469.65|4472.15|4470.65|4470.15|4468.65|4158
1704384300000|2024-01-04 16:05:00|4470.15|4468.65|4472.15|4470.65|4473.15|4471.65|4470.15|4468.65|4077
1704384600000|2024-01-04 16:10:00|4473.15|4471.65|4476.15|4474.65|4477.15|4475.65|4473.15|4471.65|8938
1704384900000|2024-01-04 16:15:00|4477.15|4475.65|4476.15|4474.65|4478.15|4476.65|4476.15|4474.65|8542
1704385200000|2024-01-04 16:20:00|4475.15|4473.65|4476.15|4474.65|4476.15|4474.65|4474.15|4472.65|13801
1704385500000|2024-01-04 16:25:00|4475.15|4473.65|4476.15|4474.65|4477.15|4475.65|4475.15|4473.65|32984
1704385800000|2024-01-04 16:30:00|4475.15|4473.65|4475.15|4473.65|4476.15|4474.65|4473.15|4471.65|35610
1704386100000|2024-01-04 16:35:00|4474.15|4472.65|4473.15|4471.65|4477.15|4475.65|4473.15|4471.65|23371
1704386400000|2024-01-04 16:40:00|4474.15|4472.65|4473.15|4471.65|4474.15|4472.65|4472.15|4470.65|5165
1704386700000|2024-01-04 16:45:00|4472.15|4470.65|4471.15|4469.65|4473.15|4471.65|4471.15|4469.65|8132
1704387000000|2024-01-04 16:50:00|4470.15|4468.65|4467.15|4465.65|4470.15|4468.65|4465.15|4463.65|7694
1704387300000|2024-01-04 16:55:00|4466.15|4464.65|4467.15|4465.65|4468.15|4466.65|4466.15|4464.65|5229
1704387600000|2024-01-04 17:00:00|4468.15|4466.65|4467.15|4465.65|4468.15|4466.65|4465.15|4463.65|1886
1704387900000|2024-01-04 17:05:00|4466.15|4464.65|4467.15|4465.65|4468.15|4466.65|4466.15|4464.65|1644
1704388200000|2024-01-04 17:10:00|4468.15|4466.65|4468.15|4466.65|4469.15|4467.65|4468.15|4466.65|1486
1704388500000|2024-01-04 17:15:00|4467.15|4465.65|4468.15|4466.65|4468.15|4466.65|4467.15|4465.65|961
1704388800000|2024-01-04 17:20:00|4469.15|4467.65|4468.15|4466.65|4470.15|4468.65|4468.15|4466.65|1431
1704389100000|2024-01-04 17:25:00|4468.65|4467.15|4470.15|4468.65|4471.15|4469.65|4468.15|4466.65|1737
1704389400000|2024-01-04 17:30:00|4469.15|4467.65|4468.15|4466.65|4469.15|4467.65|4467.15|4465.65|1200
1704389700000|2024-01-04 17:35:00|4467.65|4466.15|4469.15|4467.65|4469.15|4467.65|4467.15|4465.65|814
1704390000000|2024-01-04 17:40:00|4468.15|4466.65|4465.15|4463.65|4468.15|4466.65|4465.15|4463.65|1025
1704390300000|2024-01-04 17:45:00|4464.15|4462.65|4464.15|4462.65|4465.15|4463.65|4463.15|4461.65|1032
1704390600000|2024-01-04 17:50:00|4463.15|4461.65|4466.15|4464.65|4466.15|4464.65|4463.15|4461.65|724
1704390900000|2024-01-04 17:55:00|4465.15|4463.65|4467.15|4465.65|4467.15|4465.65|4464.15|4462.65|1621
1704391200000|2024-01-04 18:00:00|4466.15|4464.65|4467.15|4465.65|4467.15|4465.65|4465.15|4463.65|929
1704391500000|2024-01-04 18:05:00|4466.15|4464.65|4467.15|4465.65|4467.15|4465.65|4466.15|4464.65|628
1704391800000|2024-01-04 18:10:00|4466.15|4464.65|4467.15|4465.65|4467.15|4465.65|4465.15|4463.65|757
1704392100000|2024-01-04 18:15:00|4466.15|4464.65|4467.15|4465.65|4467.15|4465.65|4465.15|4463.65|904
1704392400000|2024-01-04 18:20:00|4466.15|4464.65|4468.15|4466.65|4468.15|4466.65|4466.15|4464.65|567
1704392700000|2024-01-04 18:25:00|4469.15|4467.65|4468.15|4466.65|4469.15|4467.65|4468.15|4466.65|659
1704393000000|2024-01-04 18:30:00|4469.15|4467.65|4467.15|4465.65|4469.15|4467.65|4467.15|4465.65|769
1704393300000|2024-01-04 18:35:00|4468.15|4466.65|4467.15|4465.65|4468.15|4466.65|4466.15|4464.65|932
1704393600000|2024-01-04 18:40:00|4468.15|4466.65|4468.15|4466.65|4468.15|4466.65|4467.15|4465.65|739
1704393900000|2024-01-04 18:45:00|4467.15|4465.65|4468.15|4466.65|4468.15|4466.65|4467.15|4465.65|725
1704394200000|2024-01-04 18:50:00|4467.15|4465.65|4466.15|4464.65|4468.15|4466.65|4466.15|4464.65|1054
1704394500000|2024-01-04 18:55:00|4465.15|4463.65|4466.15|4464.65|4467.15|4465.65|4465.15|4463.65|673
1704394800000|2024-01-04 19:00:00|4465.15|4463.65|4466.15|4464.65|4467.15|4465.65|4465.15|4463.65|2450
1704395100000|2024-01-04 19:05:00|4465.15|4463.65|4465.15|4463.65|4466.15|4464.65|4465.15|4463.65|313
1704395400000|2024-01-04 19:10:00|4464.15|4462.65|4465.15|4463.65|4466.15|4464.65|4463.15|4461.65|448
1704395700000|2024-01-04 19:15:00|4466.15|4464.65|4464.15|4462.65|4466.15|4464.65|4464.15|4462.65|922
1704396000000|2024-01-04 19:20:00|4465.15|4463.65|4463.15|4461.65|4465.15|4463.65|4463.15|4461.65|609
1704396300000|2024-01-04 19:25:00|4464.15|4462.65|4463.15|4461.65|4464.15|4462.65|4463.15|4461.65|880
1704396600000|2024-01-04 19:30:00|4462.65|4461.15|4463.15|4461.65|4463.15|4461.65|4462.15|4460.65|549
1704396900000|2024-01-04 19:35:00|4462.15|4460.65|4463.15|4461.65|4463.15|4461.65|4462.15|4460.65|231
1704397200000|2024-01-04 19:40:00|4462.15|4460.65|4462.15|4460.65|4463.15|4461.65|4462.15|4460.65|154
1704397500000|2024-01-04 19:45:00|4461.15|4459.65|4463.15|4461.65|4463.15|4461.65|4460.15|4458.65|325
1704397800000|2024-01-04 19:50:00|4464.15|4462.65|4463.15|4461.65|4465.15|4463.65|4463.15|4461.65|782
1704398100000|2024-01-04 19:55:00|4464.15|4462.65|4462.15|4460.65|4464.15|4462.65|4462.15|4460.65|287
1704398400000|2024-01-04 20:00:00|4461.15|4459.65|4462.15|4460.65|4463.15|4461.65|4461.15|4459.65|557
1704398700000|2024-01-04 20:05:00|4463.15|4461.65|4466.15|4464.65|4466.15|4464.65|4463.15|4461.65|429
1704399000000|2024-01-04 20:10:00|4465.15|4463.65|4463.15|4461.65|4466.15|4464.65|4463.15|4461.65|799
1704399300000|2024-01-04 20:15:00|4462.15|4460.65|4462.15|4460.65|4463.15|4461.65|4459.15|4457.65|1818
1704399600000|2024-01-04 20:20:00|4463.15|4461.65|4461.15|4459.65|4463.15|4461.65|4461.15|4459.65|939
1704399900000|2024-01-04 20:25:00|4462.15|4460.65|4463.15|4461.65|4463.15|4461.65|4462.15|4460.65|810
1704400200000|2024-01-04 20:30:00|4462.15|4460.65|4463.15|4461.65|4464.15|4462.65|4462.15|4460.65|690
1704400500000|2024-01-04 20:35:00|4464.15|4462.65|4464.15|4462.65|4464.15|4462.65|4463.15|4461.65|423
1704400800000|2024-01-04 20:40:00|4463.15|4461.65|4463.15|4461.65|4464.15|4462.65|4462.15|4460.65|1018
1704401100000|2024-01-04 20:45:00|4462.15|4460.65|4461.15|4459.65|4464.15|4462.65|4461.15|4459.65|1097
1704401400000|2024-01-04 20:50:00|4460.15|4458.65|4459.15|4457.65|4460.15|4458.65|4458.15|4456.65|2279
1704401700000|2024-01-04 20:55:00|4458.65|4457.15|4457.15|4455.65|4459.15|4457.65|4457.15|4455.65|3794
1704402000000|2024-01-04 21:00:00|4460.8|4457.8|4462.5|4459.5|4462.5|4459.5|4458|4455|21
1704402300000|2024-01-04 21:05:00|4462.7|4459.7|4460.6|4457.6|4463.4|4460.4|4460.6|4457.6|0
1704402600000|2024-01-04 21:10:00|4460.7|4457.7|4458.9|4455.9|4461.3|4458.3|4458.9|4455.9|0
1704402900000|2024-01-04 21:15:00|4458.7|4455.7|4459.8|4456.8|4460.3|4457.3|4458.7|4455.7|0
1704403200000|2024-01-04 21:20:00|4460.1|4457.1|4462|4459|4462|4459|4460.1|4457.1|0
1704403500000|2024-01-04 21:25:00|4461.7|4458.7|4462|4459|4462.3|4459.3|4461.3|4458.3|0
1704403800000|2024-01-04 21:30:00|4461.7|4458.7|4462.5|4459.5|4462.5|4459.5|4461.7|4458.7|0
1704404100000|2024-01-04 21:35:00|4462.7|4459.7|4462.5|4459.5|4462.7|4459.7|4462|4459|0
1704404400000|2024-01-04 21:40:00|4462.3|4459.3|4462.7|4459.7|4462.7|4459.7|4462.2|4459.2|0
1704404700000|2024-01-04 21:45:00|4462.9|4459.9|4462.7|4459.7|4463.4|4460.4|4462.2|4459.2|0
1704405000000|2024-01-04 21:50:00|4462.6|4459.6|4462|4459|4462.7|4459.7|4461.7|4458.7|0
1704405300000|2024-01-04 21:55:00|4461.9|4458.9|4462.2|4459.2|4462.6|4459.6|4461.5|4458.5|0
1704405600000|2024-01-04 22:00:00|4462.4|4459.4|4462.4|4459.4|4462.5|4459.5|4462.2|4459.2|0
1704405900000|2024-01-04 22:05:00|4462.3|4459.3|4462.5|4459.5|4462.6|4459.6|4462.3|4459.3|0
1704406200000|2024-01-04 22:10:00|4462.4|4459.4|4462.4|4459.4|4462.4|4459.4|4462.4|4459.4|0
1704406500000|2024-01-04 22:15:00|4462.6|4459.6|4462.6|4459.6|4462.6|4459.6|4462.6|4459.6|0
1704406800000|2024-01-04 22:20:00|4462.7|4459.7|4462.9|4459.9|4463.2|4460.2|4462.7|4459.7|0
1704407100000|2024-01-04 22:25:00|4463.1|4460.1|4462.9|4459.9|4463.2|4460.2|4462.9|4459.9|0
1704407700000|2024-01-04 22:35:00|4463.1|4460.1|4462.9|4459.9|4463.1|4460.1|4462.9|4459.9|0
1704408000000|2024-01-04 22:40:00|4463.1|4460.1|4463|4460|4463.1|4460.1|4462.9|4459.9|0
1704408300000|2024-01-04 22:45:00|4462.9|4459.9|4462.9|4459.9|4463|4460|4462.9|4459.9|0
1704408600000|2024-01-04 22:50:00|4463|4460|4462.9|4459.9|4463|4460|4462.9|4459.9|0
1704408900000|2024-01-04 22:55:00|4463.1|4460.1|4463.2|4460.2|4463.4|4460.4|4463.1|4460.1|0
1704409200000|2024-01-04 23:00:00|4462.8|4459.8|4464.4|4461.4|4465.3|4462.3|4462.6|4459.6|0
1704409500000|2024-01-04 23:05:00|4464.5|4461.5|4464.8|4461.8|4465.1|4462.1|4464.4|4461.4|0
1704409800000|2024-01-04 23:10:00|4464.9|4461.9|4465.8|4462.8|4466|4463|4464.6|4461.6|0
1704410100000|2024-01-04 23:15:00|4465.7|4462.7|4465.5|4462.5|4466.5|4463.5|4465.5|4462.5|0
1704410400000|2024-01-04 23:20:00|4465.7|4462.7|4465.3|4462.3|4465.8|4462.8|4465.1|4462.1|0
1704410700000|2024-01-04 23:25:00|4465.2|4462.2|4464.8|4461.8|4465.3|4462.3|4464.8|4461.8|0
1704411000000|2024-01-04 23:30:00|4465.1|4462.1|4465.5|4462.5|4465.5|4462.5|4464.4|4461.4|0
1704411300000|2024-01-04 23:35:00|4465.4|4462.4|4465.8|4462.8|4466|4463|4465.3|4462.3|0
1704411600000|2024-01-04 23:40:00|4465.7|4462.7|4464.8|4461.8|4465.8|4462.8|4464.8|4461.8|0
1704411900000|2024-01-04 23:45:00|4464.9|4461.9|4465.1|4462.1|4465.3|4462.3|4464.9|4461.9|0
1704412200000|2024-01-04 23:50:00|4464.8|4461.8|4464.4|4461.4|4464.8|4461.8|4464.1|4461.1|0
1704412500000|2024-01-04 23:55:00|4464.5|4461.5|4464|4461|4464.6|4461.6|4463.9|4460.9|0
1704412800000|2024-01-05 00:00:00|4464.1|4461.1|4463.6|4460.6|4464.1|4461.1|4463.2|4460.2|0
1704413100000|2024-01-05 00:05:00|4463.8|4460.8|4464.1|4461.1|4464.4|4461.4|4463.6|4460.6|0
1704413400000|2024-01-05 00:10:00|4464|4461|4462.4|4459.4|4464.1|4461.1|4461.1|4458.1|0
1704413700000|2024-01-05 00:15:00|4462.5|4459.5|4461.4|4459.4|4464.4|4462.4|4460.4|4458.4|350
1704414000000|2024-01-05 00:20:00|4460.4|4458.4|4460.4|4458.4|4461.9|4459.9|4460.4|4458.4|79
1704414300000|2024-01-05 00:25:00|||||||||37
1704414600000|2024-01-05 00:30:00|4460.9|4458.9|4461.4|4459.4|4461.4|4459.4|4460.9|4458.9|83
1704414900000|2024-01-05 00:35:00|4460.4|4458.4|4460.4|4458.4|4461.4|4459.4|4460.4|4458.4|59
1704415200000|2024-01-05 00:40:00|4461.4|4459.4|4461.4|4459.4|4461.4|4459.4|4460.4|4458.4|37
1704415500000|2024-01-05 00:45:00|||||||||13
1704415800000|2024-01-05 00:50:00|4460.4|4458.4|4459.4|4457.4|4460.4|4458.4|4458.4|4456.4|381
1704416100000|2024-01-05 00:55:00|4458.4|4456.4|4458.4|4456.4|4459.4|4457.4|4458.4|4456.4|42
1704416400000|2024-01-05 01:00:00|4459.4|4457.4|4459.4|4457.4|4459.4|4457.4|4458.4|4456.4|117
1704416700000|2024-01-05 01:05:00|4458.4|4456.4|4459.4|4457.4|4459.4|4457.4|4458.4|4456.4|35
1704417000000|2024-01-05 01:10:00|4460.4|4458.4|4460.4|4458.4|4460.4|4458.4|4459.4|4457.4|302
1704417300000|2024-01-05 01:15:00|4459.4|4457.4|4460.4|4458.4|4460.4|4458.4|4459.4|4457.4|50
1704417600000|2024-01-05 01:20:00|4459.4|4457.4|4458.4|4456.4|4460.4|4458.4|4458.4|4456.4|102
1704417900000|2024-01-05 01:25:00|4457.4|4455.4|4458.4|4456.4|4458.4|4456.4|4457.4|4455.4|93
1704418200000|2024-01-05 01:30:00|4457.4|4455.4|4458.4|4456.4|4458.4|4456.4|4457.4|4455.4|117
1704418500000|2024-01-05 01:35:00|4459.4|4457.4|4459.4|4457.4|4459.4|4457.4|4458.4|4456.4|250
1704418800000|2024-01-05 01:40:00|4458.9|4456.9|4459.4|4457.4|4459.4|4457.4|4458.4|4456.4|39
1704419100000|2024-01-05 01:45:00|4460.4|4458.4|4460.4|4458.4|4461.4|4459.4|4460.4|4458.4|210
1704419400000|2024-01-05 01:50:00|4459.4|4457.4|4459.4|4457.4|4459.4|4457.4|4459.4|4457.4|27
1704419700000|2024-01-05 01:55:00|4460.4|4458.4|4460.4|4458.4|4460.4|4458.4|4459.4|4457.4|55
1704420000000|2024-01-05 02:00:00|4459.4|4457.4|4459.4|4457.4|4459.4|4457.4|4458.4|4456.4|81
1704420300000|2024-01-05 02:05:00|4458.4|4456.4|4459.4|4457.4|4459.4|4457.4|4458.4|4456.4|40
1704420600000|2024-01-05 02:10:00|4458.9|4456.9|4458.4|4456.4|4458.9|4456.9|4458.4|4456.4|124
1704420900000|2024-01-05 02:15:00|4457.9|4455.9|4458.4|4456.4|4458.4|4456.4|4457.4|4455.4|64
1704421200000|2024-01-05 02:20:00|4457.4|4455.4|4459.4|4457.4|4459.4|4457.4|4457.4|4455.4|86
1704421500000|2024-01-05 02:25:00|4458.4|4456.4|4458.4|4456.4|4459.4|4457.4|4458.4|4456.4|104
1704421800000|2024-01-05 02:30:00|4459.4|4457.4|4459.4|4457.4|4460.4|4458.4|4458.4|4456.4|98
1704422100000|2024-01-05 02:35:00|4458.4|4456.4|4459.4|4457.4|4459.4|4457.4|4458.4|4456.4|49
1704422400000|2024-01-05 02:40:00|4458.4|4456.4|4457.4|4455.4|4458.4|4456.4|4457.4|4455.4|79
1704422700000|2024-01-05 02:45:00|4456.4|4454.4|4456.4|4454.4|4457.4|4455.4|4456.4|4454.4|34
1704423000000|2024-01-05 02:50:00|4457.4|4455.4|4457.4|4455.4|4457.4|4455.4|4457.4|4455.4|47
1704423300000|2024-01-05 02:55:00|4456.9|4454.9|4456.4|4454.4|4457.4|4455.4|4456.4|4454.4|42
1704423600000|2024-01-05 03:00:00|4457.4|4455.4|4457.4|4455.4|4457.4|4455.4|4457.4|4455.4|74
1704423900000|2024-01-05 03:05:00|||||||||14
1704424200000|2024-01-05 03:10:00|4456.9|4454.9|4457.4|4455.4|4457.4|4455.4|4456.4|4454.4|22
1704424500000|2024-01-05 03:15:00|4458.4|4456.4|4458.4|4456.4|4458.4|4456.4|4458.4|4456.4|98
1704424800000|2024-01-05 03:20:00|||||||||8
1704425100000|2024-01-05 03:25:00|||||||||71
1704425400000|2024-01-05 03:30:00|||||||||15
1704425700000|2024-01-05 03:35:00|4457.4|4455.4|4458.4|4456.4|4458.4|4456.4|4457.4|4455.4|270
1704426000000|2024-01-05 03:40:00|4457.9|4455.9|4456.4|4454.4|4458.4|4456.4|4456.4|4454.4|70
1704426300000|2024-01-05 03:45:00|4455.4|4453.4|4455.4|4453.4|4455.4|4453.4|4455.4|4453.4|13
1704426600000|2024-01-05 03:50:00|4455.9|4453.9|4455.9|4453.9|4456.4|4454.4|4455.4|4453.4|143
1704426900000|2024-01-05 03:55:00|4456.4|4454.4|4456.4|4454.4|4456.4|4454.4|4455.4|4453.4|14
1704427200000|2024-01-05 04:00:00|||||||||5
1704427500000|2024-01-05 04:05:00|||||||||6
1704427800000|2024-01-05 04:10:00|4457.4|4455.4|4457.4|4455.4|4457.4|4455.4|4456.4|4454.4|91
1704428100000|2024-01-05 04:15:00|||||||||4
1704428400000|2024-01-05 04:20:00|4458.4|4456.4|4458.4|4456.4|4458.4|4456.4|4457.4|4455.4|77
1704428700000|2024-01-05 04:25:00|4457.4|4455.4|4458.4|4456.4|4458.4|4456.4|4457.4|4455.4|18
1704429000000|2024-01-05 04:30:00|||||||||12
1704429300000|2024-01-05 04:35:00|||||||||28
1704429600000|2024-01-05 04:40:00|4457.9|4455.9|4456.4|4454.4|4457.9|4455.9|4456.4|4454.4|556
1704429900000|2024-01-05 04:45:00|4455.9|4453.9|4456.4|4454.4|4456.4|4454.4|4455.4|4453.4|213
1704430200000|2024-01-05 04:50:00|4455.9|4453.9|4455.4|4453.4|4456.4|4454.4|4455.4|4453.4|17
1704430500000|2024-01-05 04:55:00|||||||||10
1704430800000|2024-01-05 05:00:00|4456.4|4454.4|4456.4|4454.4|4456.4|4454.4|4456.4|4454.4|39
1704431100000|2024-01-05 05:05:00|||||||||17
1704431400000|2024-01-05 05:10:00|4455.4|4453.4|4456.4|4454.4|4456.4|4454.4|4455.4|4453.4|27
1704431700000|2024-01-05 05:15:00|4455.9|4453.9|4455.4|4453.4|4456.4|4454.4|4454.9|4452.9|85
1704432000000|2024-01-05 05:20:00|4454.4|4452.4|4452.4|4450.4|4454.4|4452.4|4452.4|4450.4|174
1704432300000|2024-01-05 05:25:00|4453.4|4451.4|4453.4|4451.4|4453.4|4451.4|4452.4|4450.4|123
1704432600000|2024-01-05 05:30:00|||||||||4
1704432900000|2024-01-05 05:35:00|4452.4|4450.4|4453.4|4451.4|4453.4|4451.4|4452.4|4450.4|140
1704433200000|2024-01-05 05:40:00|4452.9|4450.9|4453.4|4451.4|4453.4|4451.4|4452.9|4450.9|34
1704433500000|2024-01-05 05:45:00|4452.9|4450.9|4453.4|4451.4|4453.4|4451.4|4452.4|4450.4|17
1704433800000|2024-01-05 05:50:00|||||||||24
1704434100000|2024-01-05 05:55:00|||||||||6
1704434400000|2024-01-05 06:00:00|4454.4|4452.4|4455.4|4453.4|4456.4|4454.4|4454.4|4452.4|614
1704434700000|2024-01-05 06:05:00|4454.9|4452.9|4453.4|4451.4|4455.4|4453.4|4452.4|4450.4|178
1704435000000|2024-01-05 06:10:00|4452.4|4450.4|4451.4|4449.4|4452.4|4450.4|4451.4|4449.4|90
1704435300000|2024-01-05 06:15:00|4450.4|4448.4|4450.4|4448.4|4450.4|4448.4|4449.4|4447.4|225
1704435600000|2024-01-05 06:20:00|4450.9|4448.9|4450.4|4448.4|4451.4|4449.4|4450.4|4448.4|98
1704435900000|2024-01-05 06:25:00|4451.4|4449.4|4448.4|4446.4|4451.4|4449.4|4448.4|4446.4|94
1704436200000|2024-01-05 06:30:00|4447.4|4445.4|4447.4|4445.4|4447.4|4445.4|4445.4|4443.4|560
1704436500000|2024-01-05 06:35:00|4447.9|4445.9|4445.4|4443.4|4448.4|4446.4|4445.4|4443.4|302
1704436800000|2024-01-05 06:40:00|4446.4|4444.4|4445.9|4443.9|4446.4|4444.4|4445.4|4443.4|754
1704437100000|2024-01-05 06:45:00|4446.4|4444.4|4447.4|4445.4|4447.4|4445.4|4445.9|4443.9|108
1704437400000|2024-01-05 06:50:00|4448.4|4446.4|4447.4|4445.4|4449.4|4447.4|4447.4|4445.4|455
1704437700000|2024-01-05 06:55:00|4448.4|4446.4|4448.4|4446.4|4448.4|4446.4|4447.4|4445.4|207
1704438000000|2024-01-05 07:00:00|4448.15|4446.65|4449.15|4447.65|4449.15|4447.65|4448.15|4446.65|1076
1704438300000|2024-01-05 07:05:00|4448.15|4446.65|4449.15|4447.65|4449.15|4447.65|4447.15|4445.65|1399
1704438600000|2024-01-05 07:10:00|4448.15|4446.65|4449.15|4447.65|4449.15|4447.65|4447.15|4445.65|739
1704438900000|2024-01-05 07:15:00|4448.15|4446.65|4450.15|4448.65|4450.15|4448.65|4448.15|4446.65|771
1704439200000|2024-01-05 07:20:00|4449.15|4447.65|4450.15|4448.65|4450.15|4448.65|4449.15|4447.65|548
1704439500000|2024-01-05 07:25:00|4451.15|4449.65|4451.15|4449.65|4451.15|4449.65|4451.15|4449.65|485
1704439800000|2024-01-05 07:30:00|4452.15|4450.65|4451.15|4449.65|4452.15|4450.65|4451.15|4449.65|1108
1704440100000|2024-01-05 07:35:00|4450.15|4448.65|4449.15|4447.65|4450.65|4449.15|4449.15|4447.65|589
1704440400000|2024-01-05 07:40:00|4448.15|4446.65|4443.15|4441.65|4448.15|4446.65|4443.15|4441.65|2333
1704440700000|2024-01-05 07:45:00|4444.15|4442.65|4443.15|4441.65|4444.15|4442.65|4443.15|4441.65|521
1704441000000|2024-01-05 07:50:00|4444.15|4442.65|4441.15|4439.65|4444.15|4442.65|4441.15|4439.65|771
1704441300000|2024-01-05 07:55:00|4442.15|4440.65|4442.15|4440.65|4442.15|4440.65|4439.15|4437.65|3093
1704441600000|2024-01-05 08:00:00|4441.15|4439.65|4438.15|4436.65|4442.15|4440.65|4435.15|4433.65|13600
1704441900000|2024-01-05 08:05:00|4437.15|4435.65|4441.15|4439.65|4442.15|4440.65|4436.15|4434.65|8198
1704442200000|2024-01-05 08:10:00|4442.15|4440.65|4443.15|4441.65|4446.15|4444.65|4438.15|4436.65|6010
1704442500000|2024-01-05 08:15:00|4444.15|4442.65|4443.15|4441.65|4445.15|4443.65|4442.15|4440.65|2912
1704442800000|2024-01-05 08:20:00|4442.15|4440.65|4444.15|4442.65|4447.15|4445.65|4442.15|4440.65|2838
1704443100000|2024-01-05 08:25:00|4445.15|4443.65|4443.15|4441.65|4447.15|4445.65|4442.15|4440.65|3198
1704443400000|2024-01-05 08:30:00|4442.15|4440.65|4444.15|4442.65|4445.15|4443.65|4439.15|4437.65|4020
1704443700000|2024-01-05 08:35:00|4443.15|4441.65|4443.15|4441.65|4447.15|4445.65|4443.15|4441.65|4564
1704444000000|2024-01-05 08:40:00|4443.86|4442.36|4444.86|4443.36|4447.86|4446.36|4443.86|4442.36|2429
1704444300000|2024-01-05 08:45:00|4443.86|4442.36|4442.86|4441.36|4444.86|4443.36|4440.86|4439.36|2597
1704444600000|2024-01-05 08:50:00|4441.86|4440.36|4440.86|4439.36|4444.86|4443.36|4439.86|4438.36|2495
1704444900000|2024-01-05 08:55:00|4441.86|4440.36|4438.86|4437.36|4442.86|4441.36|4438.86|4437.36|2328
1704445200000|2024-01-05 09:00:00|4437.86|4436.36|4434.86|4433.36|4440.86|4439.36|4434.86|4433.36|12699
1704445500000|2024-01-05 09:05:00|4433.86|4432.36|4431.86|4430.36|4434.86|4433.36|4430.86|4429.36|6533
1704445800000|2024-01-05 09:10:00|4430.86|4429.36|4430.86|4429.36|4431.86|4430.36|4427.86|4426.36|5868
1704446100000|2024-01-05 09:15:00|4429.86|4428.36|4437.86|4436.36|4437.86|4436.36|4429.86|4428.36|4950
1704446400000|2024-01-05 09:20:00|4436.86|4435.36|4440.86|4439.36|4442.86|4441.36|4436.86|4435.36|15630
1704446700000|2024-01-05 09:25:00|4439.86|4438.36|4436.86|4435.36|4441.86|4440.36|4436.86|4435.36|2319
1704447000000|2024-01-05 09:30:00|4436.36|4434.86|4433.86|4432.36|4437.86|4436.36|4433.86|4432.36|4094
1704447300000|2024-01-05 09:35:00|4434.86|4433.36|4430.86|4429.36|4435.86|4434.36|4430.86|4429.36|2662
1704447600000|2024-01-05 09:40:00|4429.86|4428.36|4428.86|4427.36|4430.86|4429.36|4427.86|4426.36|6338
1704447900000|2024-01-05 09:45:00|4427.86|4426.36|4431.86|4430.36|4431.86|4430.36|4427.86|4426.36|4189
1704448200000|2024-01-05 09:50:00|4430.86|4429.36|4428.86|4427.36|4430.86|4429.36|4426.86|4425.36|2190
1704448500000|2024-01-05 09:55:00|4429.86|4428.36|4430.36|4428.86|4432.86|4431.36|4428.86|4427.36|2730
1704448800000|2024-01-05 10:00:00|4430.86|4429.36|4431.86|4430.36|4432.86|4431.36|4428.86|4427.36|8825
1704449100000|2024-01-05 10:05:00|4430.86|4429.36|4433.86|4432.36|4434.86|4433.36|4430.86|4429.36|4666
1704449400000|2024-01-05 10:10:00|4434.86|4433.36|4433.86|4432.36|4437.86|4436.36|4433.86|4432.36|6129
1704449700000|2024-01-05 10:15:00|4432.86|4431.36|4430.86|4429.36|4434.86|4433.36|4429.86|4428.36|4743
1704450000000|2024-01-05 10:20:00|4429.86|4428.36|4430.86|4429.36|4431.86|4430.36|4428.86|4427.36|2706
1704450300000|2024-01-05 10:25:00|4429.86|4428.36|4428.86|4427.36|4429.86|4428.36|4427.86|4426.36|9686
1704450600000|2024-01-05 10:30:00|4427.86|4426.36|4425.86|4424.36|4427.86|4426.36|4425.86|4424.36|6301
1704450900000|2024-01-05 10:35:00|4426.86|4425.36|4424.86|4423.36|4426.86|4425.36|4424.86|4423.36|3413
1704451200000|2024-01-05 10:40:00|4425.86|4424.36|4423.86|4422.36|4425.86|4424.36|4422.86|4421.36|4823
1704451500000|2024-01-05 10:45:00|4422.86|4421.36|4420.86|4419.36|4423.86|4422.36|4420.86|4419.36|5219
1704451800000|2024-01-05 10:50:00|4421.86|4420.36|4425.86|4424.36|4425.86|4424.36|4419.86|4418.36|11417
1704452100000|2024-01-05 10:55:00|4426.86|4425.36|4427.86|4426.36|4428.86|4427.36|4426.86|4425.36|13878
1704452400000|2024-01-05 11:00:00|4426.86|4425.36|4433.86|4432.36|4433.86|4432.36|4426.86|4425.36|9487
1704452700000|2024-01-05 11:05:00|4432.86|4431.36|4429.86|4428.36|4432.86|4431.36|4428.86|4427.36|2879
1704453000000|2024-01-05 11:10:00|4430.86|4429.36|4427.86|4426.36|4430.86|4429.36|4427.86|4426.36|1484
1704453300000|2024-01-05 11:15:00|4428.86|4427.36|4428.86|4427.36|4429.86|4428.36|4426.86|4425.36|1150
1704453600000|2024-01-05 11:20:00|4427.86|4426.36|4425.86|4424.36|4427.86|4426.36|4424.86|4423.36|1501
1704453900000|2024-01-05 11:25:00|4426.86|4425.36|4424.86|4423.36|4427.86|4426.36|4424.86|4423.36|1732
1704454200000|2024-01-05 11:30:00|4425.86|4424.36|4423.86|4422.36|4425.86|4424.36|4421.86|4420.36|5096
1704454500000|2024-01-05 11:35:00|4422.86|4421.36|4426.86|4425.36|4426.86|4425.36|4422.86|4421.36|3084
1704454800000|2024-01-05 11:40:00|4427.86|4426.36|4427.86|4426.36|4429.86|4428.36|4427.86|4426.36|1367
1704455100000|2024-01-05 11:45:00|4426.86|4425.36|4429.86|4428.36|4431.86|4430.36|4426.86|4425.36|4517
1704455400000|2024-01-05 11:50:00|4430.86|4429.36|4429.86|4428.36|4431.86|4430.36|4428.86|4427.36|2447
1704455700000|2024-01-05 11:55:00|4430.86|4429.36|4432.86|4431.36|4433.86|4432.36|4429.86|4428.36|1901
1704456000000|2024-01-05 12:00:00|4431.86|4430.36|4430.86|4429.36|4433.86|4432.36|4429.86|4428.36|2964
1704456300000|2024-01-05 12:05:00|4429.86|4428.36|4426.86|4425.36|4429.86|4428.36|4426.86|4425.36|1536
1704456600000|2024-01-05 12:10:00|4427.86|4426.36|4428.86|4427.36|4428.86|4427.36|4426.86|4425.36|726
1704456900000|2024-01-05 12:15:00|4429.86|4428.36|4431.86|4430.36|4431.86|4430.36|4429.86|4428.36|4147
1704457200000|2024-01-05 12:20:00|4430.86|4429.36|4432.86|4431.36|4432.86|4431.36|4429.86|4428.36|1590
1704457500000|2024-01-05 12:25:00|4433.86|4432.36|4432.86|4431.36|4433.86|4432.36|4431.86|4430.36|1247
1704457800000|2024-01-05 12:30:00|4433.86|4432.36|4434.86|4433.36|4434.86|4433.36|4433.86|4432.36|3895
1704458100000|2024-01-05 12:35:00|4433.86|4432.36|4434.86|4433.36|4436.86|4435.36|4433.86|4432.36|2877
1704458400000|2024-01-05 12:40:00|4434.89|4433.39|4434.89|4433.39|4436.89|4435.39|4433.89|4432.39|1014
1704458700000|2024-01-05 12:45:00|4435.89|4434.39|4433.89|4432.39|4436.89|4435.39|4433.89|4432.39|1321
1704459000000|2024-01-05 12:50:00|4432.89|4431.39|4431.89|4430.39|4433.89|4432.39|4429.89|4428.39|1614
1704459300000|2024-01-05 12:55:00|4432.89|4431.39|4432.89|4431.39|4433.89|4432.39|4431.89|4430.39|4132
1704459600000|2024-01-05 13:00:00|4431.89|4430.39|4428.89|4427.39|4432.89|4431.39|4427.89|4426.39|6793
1704459900000|2024-01-05 13:05:00|4427.89|4426.39|4428.89|4427.39|4429.89|4428.39|4427.89|4426.39|2005
1704460200000|2024-01-05 13:10:00|4429.89|4428.39|4434.89|4433.39|4434.89|4433.39|4429.89|4428.39|3688
1704460500000|2024-01-05 13:15:00|4435.39|4433.89|4438.89|4437.39|4439.89|4438.39|4434.89|4433.39|5294
1704460800000|2024-01-05 13:20:00|4439.89|4438.39|4434.89|4433.39|4439.89|4438.39|4433.89|4432.39|2867
1704461100000|2024-01-05 13:25:00|4435.89|4434.39|4436.39|4434.89|4437.89|4436.39|4434.89|4433.39|2737
1704461400000|2024-01-05 13:30:00|4435.39|4433.89|4429.89|4428.39|4435.39|4433.89|4421.89|4420.39|11981
1704461700000|2024-01-05 13:35:00|4430.39|4428.89|4427.89|4426.39|4431.89|4430.39|4423.89|4422.39|4533
1704462000000|2024-01-05 13:40:00|4426.89|4425.39|4436.89|4435.39|4436.89|4435.39|4426.89|4425.39|5408
1704462300000|2024-01-05 13:45:00|4435.89|4434.39|4435.89|4434.39|4437.89|4436.39|4433.89|4432.39|5821
1704462600000|2024-01-05 13:50:00|4436.89|4435.39|4445.89|4444.39|4445.89|4444.39|4436.89|4435.39|8921
1704462900000|2024-01-05 13:55:00|4444.89|4443.39|4442.89|4441.39|4445.89|4444.39|4440.39|4438.89|5682
1704463200000|2024-01-05 14:00:00|4443.89|4442.39|4446.89|4445.39|4447.89|4446.39|4441.89|4440.39|6559
1704463500000|2024-01-05 14:05:00|4447.89|4446.39|4442.89|4441.39|4448.89|4447.39|4442.89|4441.39|3916
1704463800000|2024-01-05 14:10:00|4441.89|4440.39|4439.89|4438.39|4443.89|4442.39|4439.89|4438.39|2929
1704464100000|2024-01-05 14:15:00|4440.89|4439.39|4445.89|4444.39|4446.89|4445.39|4439.89|4438.39|3601
1704464400000|2024-01-05 14:20:00|4444.89|4443.39|4445.89|4444.39|4446.89|4445.39|4443.89|4442.39|3716
1704464700000|2024-01-05 14:25:00|4446.89|4445.39|4447.89|4446.39|4448.89|4447.39|4444.89|4443.39|2959
1704465000000|2024-01-05 14:30:00|4446.89|4445.39|4452.89|4451.39|4452.89|4451.39|4446.89|4445.39|8750
1704465300000|2024-01-05 14:35:00|4451.89|4450.39|4450.89|4449.39|4453.89|4452.39|4450.89|4449.39|7816
1704465600000|2024-01-05 14:40:00|4450.39|4448.89|4453.89|4452.39|4455.89|4454.39|4449.89|4448.39|5556
1704465900000|2024-01-05 14:45:00|4454.89|4453.39|4459.89|4458.39|4459.89|4458.39|4453.89|4452.39|5624
1704466200000|2024-01-05 14:50:00|4460.89|4459.39|4460.89|4459.39|4463.89|4462.39|4460.89|4459.39|6037
1704466500000|2024-01-05 14:55:00|4459.89|4458.39|4459.89|4458.39|4461.89|4460.39|4458.89|4457.39|5018
1704466800000|2024-01-05 15:00:00|4462.89|4461.39|4473.89|4472.39|4473.89|4472.39|4462.89|4461.39|14292
1704467100000|2024-01-05 15:05:00|4472.89|4471.39|4473.89|4472.39|4474.89|4473.39|4470.89|4469.39|12659
1704467400000|2024-01-05 15:10:00|4473.29|4471.79|4472.29|4470.79|4475.29|4473.79|4471.29|4469.79|8506
1704467700000|2024-01-05 15:15:00|4471.29|4469.79|4469.29|4467.79|4472.29|4470.79|4465.29|4463.79|7512
1704468000000|2024-01-05 15:20:00|4468.29|4466.79|4471.29|4469.79|4472.29|4470.79|4467.29|4465.79|6139
1704468300000|2024-01-05 15:25:00|4470.29|4468.79|4467.29|4465.79|4473.29|4471.79|4466.29|4464.79|5356
1704468600000|2024-01-05 15:30:00|4468.29|4466.79|4471.29|4469.79|4472.29|4470.79|4465.29|4463.79|8571
1704468900000|2024-01-05 15:35:00|4472.29|4470.79|4469.29|4467.79|4473.29|4471.79|4469.29|4467.79|4127
1704469200000|2024-01-05 15:40:00|4470.29|4468.79|4472.29|4470.79|4473.29|4471.79|4469.29|4467.79|3521
1704469500000|2024-01-05 15:45:00|4471.29|4469.79|4471.29|4469.79|4473.29|4471.79|4470.29|4468.79|6705
1704469800000|2024-01-05 15:50:00|4470.29|4468.79|4474.29|4472.79|4474.29|4472.79|4469.29|4467.79|4481
1704470100000|2024-01-05 15:55:00|4475.29|4473.79|4473.29|4471.79|4475.29|4473.79|4472.29|4470.79|5482
1704470400000|2024-01-05 16:00:00|4474.29|4472.79|4468.29|4466.79|4474.29|4472.79|4467.29|4465.79|5394
1704470700000|2024-01-05 16:05:00|4469.29|4467.79|4468.29|4466.79|4470.29|4468.79|4467.29|4465.79|6438
1704471000000|2024-01-05 16:10:00|4467.29|4465.79|4470.29|4468.79|4471.29|4469.79|4467.29|4465.79|4115
1704471300000|2024-01-05 16:15:00|4469.29|4467.79|4464.29|4462.79|4470.29|4468.79|4463.29|4461.79|9697
1704471600000|2024-01-05 16:20:00|4463.29|4461.79|4464.29|4462.79|4465.29|4463.79|4463.29|4461.79|11962
1704471900000|2024-01-05 16:25:00|4465.29|4463.79|4464.29|4462.79|4466.29|4464.79|4464.29|4462.79|20229
1704472200000|2024-01-05 16:30:00|4465.29|4463.79|4464.29|4462.79|4465.29|4463.79|4462.29|4460.79|33824
1704472500000|2024-01-05 16:35:00|4465.29|4463.79|4464.29|4462.79|4465.29|4463.79|4463.29|4461.79|20480
1704472800000|2024-01-05 16:40:00|4465.29|4463.79|4464.29|4462.79|4465.29|4463.79|4463.29|4461.79|5446
1704473100000|2024-01-05 16:45:00|4463.29|4461.79|4463.29|4461.79|4464.29|4462.79|4463.29|4461.79|4621
1704473400000|2024-01-05 16:50:00|4464.29|4462.79|4464.29|4462.79|4465.29|4463.79|4464.29|4462.79|2613
1704473700000|2024-01-05 16:55:00|4463.29|4461.79|4463.29|4461.79|4464.29|4462.79|4463.29|4461.79|1542
1704474000000|2024-01-05 17:00:00|4462.29|4460.79|4462.29|4460.79|4463.29|4461.79|4461.29|4459.79|1777
1704474300000|2024-01-05 17:05:00|4461.29|4459.79|4457.29|4455.79|4462.29|4460.79|4456.29|4454.79|3398
1704474600000|2024-01-05 17:10:00|4456.79|4455.29|4458.29|4456.79|4459.29|4457.79|4455.29|4453.79|4097
1704474900000|2024-01-05 17:15:00|4457.29|4455.79|4456.29|4454.79|4459.29|4457.79|4456.29|4454.79|1861
1704475200000|2024-01-05 17:20:00|4457.29|4455.79|4456.29|4454.79|4458.29|4456.79|4455.29|4453.79|1644
1704475500000|2024-01-05 17:25:00|4456.79|4455.29|4456.29|4454.79|4457.29|4455.79|4455.29|4453.79|435
1704475800000|2024-01-05 17:30:00|4455.29|4453.79|4453.29|4451.79|4456.29|4454.79|4453.29|4451.79|1769
1704476100000|2024-01-05 17:35:00|4454.29|4452.79|4455.29|4453.79|4457.29|4455.79|4453.29|4451.79|1241
1704476400000|2024-01-05 17:40:00|4456.29|4454.79|4458.29|4456.79|4458.29|4456.79|4455.29|4453.79|1081
1704476700000|2024-01-05 17:45:00|4459.29|4457.79|4457.29|4455.79|4459.29|4457.79|4456.29|4454.79|993
1704477000000|2024-01-05 17:50:00|4457.79|4456.29|4458.29|4456.79|4459.29|4457.79|4457.29|4455.79|606
1704477300000|2024-01-05 17:55:00|4457.29|4455.79|4457.29|4455.79|4458.29|4456.79|4457.29|4455.79|281
1704477600000|2024-01-05 18:00:00|4458.29|4456.79|4454.29|4452.79|4458.29|4456.79|4453.29|4451.79|2900
1704477900000|2024-01-05 18:05:00|4454.79|4453.29|4455.29|4453.79|4456.29|4454.79|4454.79|4453.29|1402
1704478200000|2024-01-05 18:10:00|4456.29|4454.79|4456.29|4454.79|4457.29|4455.79|4455.29|4453.79|1666
1704478500000|2024-01-05 18:15:00|4455.29|4453.79|4455.29|4453.79|4456.29|4454.79|4454.29|4452.79|907
1704478800000|2024-01-05 18:20:00|4456.29|4454.79|4456.29|4454.79|4456.29|4454.79|4455.29|4453.79|544
1704479100000|2024-01-05 18:25:00|4457.29|4455.79|4461.29|4459.79|4461.29|4459.79|4457.29|4455.79|1416
1704479400000|2024-01-05 18:30:00|4462.29|4460.79|4463.29|4461.79|4464.29|4462.79|4462.29|4460.79|1572
1704479700000|2024-01-05 18:35:00|4462.29|4460.79|4465.29|4463.79|4466.29|4464.79|4462.29|4460.79|1348
1704480000000|2024-01-05 18:40:00|4466.29|4464.79|4464.29|4462.79|4466.29|4464.79|4464.29|4462.79|1283
1704480300000|2024-01-05 18:45:00|4465.29|4463.79|4464.29|4462.79|4465.29|4463.79|4463.29|4461.79|932
1704480600000|2024-01-05 18:50:00|4463.29|4461.79|4463.29|4461.79|4465.29|4463.79|4463.29|4461.79|765
1704480900000|2024-01-05 18:55:00|4464.29|4462.79|4462.29|4460.79|4464.29|4462.79|4462.29|4460.79|349
1704481200000|2024-01-05 19:00:00|4462.79|4461.29|4463.29|4461.79|4463.29|4461.79|4462.29|4460.79|328
1704481500000|2024-01-05 19:05:00|4464.29|4462.79|4465.29|4463.79|4465.29|4463.79|4463.29|4461.79|1100
1704481800000|2024-01-05 19:10:00|4466.29|4464.79|4465.29|4463.79|4467.29|4465.79|4464.29|4462.79|1539
1704482100000|2024-01-05 19:15:00|4464.29|4462.79|4461.29|4459.79|4465.29|4463.79|4460.29|4458.79|866
1704482400000|2024-01-05 19:20:00|4462.29|4460.79|4462.29|4460.79|4463.29|4461.79|4461.29|4459.79|661
1704482700000|2024-01-05 19:25:00|4462.79|4461.29|4462.29|4460.79|4463.29|4461.79|4461.29|4459.79|257
1704483000000|2024-01-05 19:30:00|4461.29|4459.79|4462.29|4460.79|4462.29|4460.79|4461.29|4459.79|173
1704483300000|2024-01-05 19:35:00|4463.29|4461.79|4461.29|4459.79|4464.29|4462.79|4461.29|4459.79|578
1704483600000|2024-01-05 19:40:00|4460.29|4458.79|4459.29|4457.79|4460.29|4458.79|4459.29|4457.79|268
1704483900000|2024-01-05 19:45:00|4459.79|4458.29|4457.29|4455.79|4460.29|4458.79|4457.29|4455.79|388
1704484200000|2024-01-05 19:50:00|4456.29|4454.79|4453.29|4451.79|4457.29|4455.79|4453.29|4451.79|1207
1704484500000|2024-01-05 19:55:00|4453.79|4452.29|4454.29|4452.79|4455.29|4453.79|4453.29|4451.79|801
1704484800000|2024-01-05 20:00:00|4453.29|4451.79|4454.29|4452.79|4455.29|4453.79|4453.29|4451.79|501
1704485100000|2024-01-05 20:05:00|4453.79|4452.29|4455.29|4453.79|4455.29|4453.79|4453.29|4451.79|518
1704485400000|2024-01-05 20:10:00|4454.79|4453.29|4456.29|4454.79|4457.29|4455.79|4454.29|4452.79|895
1704485700000|2024-01-05 20:15:00|4457.29|4455.79|4455.29|4453.79|4457.29|4455.79|4455.29|4453.79|423
1704486000000|2024-01-05 20:20:00|4455.79|4454.29|4455.79|4454.29|4457.29|4455.79|4455.29|4453.79|566
1704486300000|2024-01-05 20:25:00|4456.29|4454.79|4456.29|4454.79|4457.29|4455.79|4454.29|4452.79|909
1704486600000|2024-01-05 20:30:00|4455.79|4454.29|4456.29|4454.79|4456.29|4454.79|4454.79|4453.29|1270
1704486900000|2024-01-05 20:35:00|4457.29|4455.79|4457.29|4455.79|4457.29|4455.79|4456.29|4454.79|859
1704487200000|2024-01-05 20:40:00|4456.29|4454.79|4458.29|4456.79|4458.29|4456.79|4456.29|4454.79|428
1704487500000|2024-01-05 20:45:00|4459.29|4457.79|4460.29|4458.79|4460.29|4458.79|4458.29|4456.79|1085
1704487800000|2024-01-05 20:50:00|4459.79|4458.29|4461.29|4459.79|4461.29|4459.79|4459.29|4457.79|2739
1704488100000|2024-01-05 20:55:00|4460.29|4458.79|4459.29|4457.79|4460.29|4458.79|4458.29|4456.79|3864
1704488400000|2024-01-05 21:00:00|4459.54|4456.54|4461.94|4458.94|4462.14|4459.14|4459.34|4456.34|2114
1704488700000|2024-01-05 21:05:00|4462.14|4459.14|4461.94|4458.94|4463.14|4460.14|4461.44|4458.44|0
1704489000000|2024-01-05 21:10:00|4461.74|4458.74|4461.74|4458.74|4462.64|4459.64|4461.44|4458.44|1640
1704489300000|2024-01-05 21:15:00|4461.44|4458.44|4460.54|4457.54|4461.74|4458.74|4460.14|4457.14|0
1704489600000|2024-01-05 21:20:00|4460.74|4457.74|4461.24|4458.24|4461.44|4458.44|4460.74|4457.74|0
1704489900000|2024-01-05 21:25:00|4461.34|4458.34|4460.74|4457.74|4461.44|4458.44|4460.74|4457.74|0
1704490200000|2024-01-05 21:30:00|4460.94|4457.94|4459.84|4456.84|4460.94|4457.94|4459.64|4456.64|0
1704490500000|2024-01-05 21:35:00|4460.04|4457.04|4459.84|4456.84|4460.24|4457.24|4459.84|4456.84|0
1704490800000|2024-01-05 21:40:00|4459.94|4456.94|4460.04|4457.04|4460.24|4457.24|4459.94|4456.94|0
1704491100000|2024-01-05 21:45:00|4459.94|4456.94|4459.84|4456.84|4460.04|4457.04|4459.54|4456.54|0
1704491400000|2024-01-05 21:50:00|4460.24|4457.24|4460.64|4457.64|4460.74|4457.74|4460.04|4457.04|0
1704491700000|2024-01-05 21:55:00|4460.54|4457.54|4460.54|4457.54|4460.84|4457.84|4460.14|4457.14|0
1704668400000|2024-01-07 23:00:00|4461.1|4458.1|4463.8|4460.8|4464.3|4461.3|4461.1|4458.1|0
1704668700000|2024-01-07 23:05:00|4463.7|4460.7|4464.1|4461.1|4465.3|4462.3|4463.6|4460.6|0
1704669000000|2024-01-07 23:10:00|4463.8|4460.8|4463.5|4460.5|4463.8|4460.8|4462.2|4459.2|0
1704669300000|2024-01-07 23:15:00|4463.6|4460.6|4463.8|4460.8|4463.8|4460.8|4463.1|4460.1|0
1704669600000|2024-01-07 23:20:00|4464.1|4461.1|4463.1|4460.1|4464.1|4461.1|4462.9|4459.9|0
1704669900000|2024-01-07 23:25:00|4463|4460|4462.7|4459.7|4463.6|4460.6|4462.7|4459.7|0
1704670200000|2024-01-07 23:30:00|4462.8|4459.8|4462.3|4459.3|4463.1|4460.1|4462.2|4459.2|0
1704670500000|2024-01-07 23:35:00|4462.4|4459.4|4461.7|4458.7|4462.4|4459.4|4461.7|4458.7|0
1704670800000|2024-01-07 23:40:00|4461.6|4458.6|4461|4458|4461.7|4458.7|4461|4458|0
1704671100000|2024-01-07 23:45:00|4461.2|4458.2|4462.2|4459.2|4462.2|4459.2|4461.2|4458.2|0
1704671400000|2024-01-07 23:50:00|4462.3|4459.3|4462.9|4459.9|4462.9|4459.9|4462.3|4459.3|0
1704671700000|2024-01-07 23:55:00|4463|4460|4462.9|4459.9|4463.4|4460.4|4462.5|4459.5|0
1704672000000|2024-01-08 00:00:00|4462.7|4459.7|4463.6|4460.6|4463.7|4460.7|4462.7|4459.7|0
1704672300000|2024-01-08 00:05:00|4463.5|4460.5|4463.2|4460.2|4463.6|4460.6|4462.9|4459.9|0
1704672600000|2024-01-08 00:10:00|4463.4|4460.4|4462.8|4459.8|4464|4461|4462.6|4459.6|0
1704672900000|2024-01-08 00:15:00|4462.9|4460.9|4465.4|4463.4|4465.9|4463.9|4462.9|4460.9|338
1704673200000|2024-01-08 00:20:00|4464.9|4462.9|4465.9|4463.9|4465.9|4463.9|4464.9|4462.9|96
1704673500000|2024-01-08 00:25:00|4466.9|4464.9|4466.9|4464.9|4466.9|4464.9|4465.9|4463.9|296
1704673800000|2024-01-08 00:30:00|4465.9|4463.9|4465.9|4463.9|4465.9|4463.9|4465.9|4463.9|50
1704674100000|2024-01-08 00:35:00|4464.9|4462.9|4463.9|4461.9|4464.9|4462.9|4463.9|4461.9|140
1704674400000|2024-01-08 00:40:00|4464.9|4462.9|4464.9|4462.9|4464.9|4462.9|4464.9|4462.9|135
1704674700000|2024-01-08 00:45:00|||||||||11
1704675000000|2024-01-08 00:50:00|4465.9|4463.9|4464.9|4462.9|4465.9|4463.9|4464.9|4462.9|318
1704675300000|2024-01-08 00:55:00|4463.9|4461.9|4463.9|4461.9|4463.9|4461.9|4463.9|4461.9|25
1704675600000|2024-01-08 01:00:00|4464.9|4462.9|4465.9|4463.9|4465.9|4463.9|4464.9|4462.9|186
1704675900000|2024-01-08 01:05:00|4466.9|4464.9|4467.9|4465.9|4467.9|4465.9|4466.9|4464.9|105
1704676200000|2024-01-08 01:10:00|4466.9|4464.9|4467.9|4465.9|4467.9|4465.9|4466.9|4464.9|101
1704676500000|2024-01-08 01:15:00|4466.9|4464.9|4466.9|4464.9|4467.9|4465.9|4466.9|4464.9|199
1704676800000|2024-01-08 01:20:00|4467.9|4465.9|4467.9|4465.9|4467.9|4465.9|4466.9|4464.9|108
1704677100000|2024-01-08 01:25:00|4466.9|4464.9|4465.9|4463.9|4466.9|4464.9|4464.9|4462.9|113
1704677400000|2024-01-08 01:30:00|4464.9|4462.9|4465.9|4463.9|4465.9|4463.9|4464.9|4462.9|44
1704677700000|2024-01-08 01:35:00|4464.9|4462.9|4465.9|4463.9|4465.9|4463.9|4464.9|4462.9|95
1704678000000|2024-01-08 01:40:00|4464.9|4462.9|4463.9|4461.9|4464.9|4462.9|4463.9|4461.9|30
1704678300000|2024-01-08 01:45:00|4462.9|4460.9|4462.9|4460.9|4462.9|4460.9|4462.9|4460.9|147
1704678600000|2024-01-08 01:50:00|4461.9|4459.9|4459.9|4457.9|4462.9|4460.9|4459.9|4457.9|281
1704678900000|2024-01-08 01:55:00|4460.9|4458.9|4458.9|4456.9|4460.9|4458.9|4458.9|4456.9|85
1704679200000|2024-01-08 02:00:00|4457.9|4455.9|4456.9|4454.9|4458.9|4456.9|4456.9|4454.9|148
1704679500000|2024-01-08 02:05:00|4455.9|4453.9|4456.9|4454.9|4456.9|4454.9|4455.9|4453.9|107
1704679800000|2024-01-08 02:10:00|4456.4|4454.4|4457.9|4455.9|4458.9|4456.9|4456.4|4454.4|119
1704680100000|2024-01-08 02:15:00|4456.9|4454.9|4458.9|4456.9|4458.9|4456.9|4456.9|4454.9|200
1704680400000|2024-01-08 02:20:00|4459.9|4457.9|4457.9|4455.9|4459.9|4457.9|4457.9|4455.9|186
1704680700000|2024-01-08 02:25:00|4458.9|4456.9|4457.9|4455.9|4458.9|4456.9|4457.9|4455.9|62
1704681000000|2024-01-08 02:30:00|4456.9|4454.9|4457.9|4455.9|4457.9|4455.9|4456.9|4454.9|58
1704681300000|2024-01-08 02:35:00|4457.4|4455.4|4456.9|4454.9|4457.9|4455.9|4456.9|4454.9|48
1704681600000|2024-01-08 02:40:00|4457.9|4455.9|4457.9|4455.9|4457.9|4455.9|4457.9|4455.9|35
1704681900000|2024-01-08 02:45:00|4458.9|4456.9|4457.9|4455.9|4458.9|4456.9|4457.9|4455.9|51
1704682200000|2024-01-08 02:50:00|4458.9|4456.9|4457.9|4455.9|4458.9|4456.9|4457.9|4455.9|187
1704682500000|2024-01-08 02:55:00|||||||||42
1704682800000|2024-01-08 03:00:00|4457.4|4455.4|4456.9|4454.9|4457.4|4455.4|4455.9|4453.9|80
1704683100000|2024-01-08 03:05:00|4457.9|4455.9|4455.9|4453.9|4457.9|4455.9|4455.9|4453.9|80
1704683400000|2024-01-08 03:10:00|4454.9|4452.9|4455.9|4453.9|4455.9|4453.9|4454.9|4452.9|36
1704683700000|2024-01-08 03:15:00|4456.9|4454.9|4456.9|4454.9|4457.9|4455.9|4455.9|4453.9|107
1704684000000|2024-01-08 03:20:00|4457.9|4455.9|4455.9|4453.9|4457.9|4455.9|4455.9|4453.9|55
1704684300000|2024-01-08 03:25:00|||||||||20
1704684600000|2024-01-08 03:30:00|||||||||32
1704684900000|2024-01-08 03:35:00|4454.9|4452.9|4454.9|4452.9|4455.9|4453.9|4453.9|4451.9|134
1704685200000|2024-01-08 03:40:00|4455.9|4453.9|4454.9|4452.9|4455.9|4453.9|4454.9|4452.9|102
1704685500000|2024-01-08 03:45:00|4455.9|4453.9|4454.9|4452.9|4455.9|4453.9|4454.9|4452.9|36
1704685800000|2024-01-08 03:50:00|4455.9|4453.9|4454.9|4452.9|4455.9|4453.9|4453.9|4451.9|152
1704686100000|2024-01-08 03:55:00|4453.9|4451.9|4454.9|4452.9|4454.9|4452.9|4453.9|4451.9|230
1704686400000|2024-01-08 04:00:00|||||||||26
1704686700000|2024-01-08 04:05:00|||||||||27
1704687000000|2024-01-08 04:10:00|4455.9|4453.9|4455.9|4453.9|4455.9|4453.9|4455.9|4453.9|178
1704687300000|2024-01-08 04:15:00|4456.9|4454.9|4456.9|4454.9|4456.9|4454.9|4456.9|4454.9|42
1704687600000|2024-01-08 04:20:00|4457.9|4455.9|4456.9|4454.9|4457.9|4455.9|4456.9|4454.9|90
1704687900000|2024-01-08 04:25:00|4457.9|4455.9|4456.9|4454.9|4457.9|4455.9|4456.9|4454.9|38
1704688200000|2024-01-08 04:30:00|||||||||45
1704688500000|2024-01-08 04:35:00|||||||||22
1704688800000|2024-01-08 04:40:00|||||||||18
1704689100000|2024-01-08 04:45:00|||||||||19
1704689400000|2024-01-08 04:50:00|||||||||270
1704689700000|2024-01-08 04:55:00|4457.9|4455.9|4457.9|4455.9|4457.9|4455.9|4457.4|4455.4|128
1704690000000|2024-01-08 05:00:00|4458.9|4456.9|4458.9|4456.9|4458.9|4456.9|4458.9|4456.9|80
1704690300000|2024-01-08 05:05:00|4457.9|4455.9|4458.9|4456.9|4458.9|4456.9|4457.9|4455.9|148
1704690600000|2024-01-08 05:10:00|||||||||185
1704690900000|2024-01-08 05:15:00|||||||||44
1704691200000|2024-01-08 05:20:00|4457.9|4455.9|4456.9|4454.9|4457.9|4455.9|4456.9|4454.9|144
1704691500000|2024-01-08 05:25:00|4457.4|4455.4|4457.9|4455.9|4457.9|4455.9|4456.9|4454.9|181
1704691800000|2024-01-08 05:30:00|4456.9|4454.9|4455.9|4453.9|4456.9|4454.9|4455.9|4453.9|62
1704692100000|2024-01-08 05:35:00|4454.9|4452.9|4454.9|4452.9|4454.9|4452.9|4454.9|4452.9|2
1704692400000|2024-01-08 05:40:00|4455.9|4453.9|4455.9|4453.9|4455.9|4453.9|4454.9|4452.9|88
1704692700000|2024-01-08 05:45:00|4456.9|4454.9|4456.9|4454.9|4456.9|4454.9|4456.9|4454.9|32
1704693000000|2024-01-08 05:50:00|4455.9|4453.9|4454.9|4452.9|4455.9|4453.9|4453.9|4451.9|470
1704693300000|2024-01-08 05:55:00|||||||||1
1704693600000|2024-01-08 06:00:00|4453.9|4451.9|4454.9|4452.9|4455.9|4453.9|4453.9|4451.9|111
1704693900000|2024-01-08 06:05:00|4455.4|4453.4|4456.9|4454.9|4457.9|4455.9|4455.4|4453.4|242
1704694200000|2024-01-08 06:10:00|4456.4|4454.4|4456.9|4454.9|4456.9|4454.9|4454.9|4452.9|137
1704694500000|2024-01-08 06:15:00|4456.4|4454.4|4456.9|4454.9|4456.9|4454.9|4456.4|4454.4|114
1704694800000|2024-01-08 06:20:00|4455.9|4453.9|4455.9|4453.9|4455.9|4453.9|4454.9|4452.9|54
1704695100000|2024-01-08 06:25:00|4456.9|4454.9|4456.9|4454.9|4456.9|4454.9|4456.9|4454.9|17
1704695400000|2024-01-08 06:30:00|4455.9|4453.9|4454.9|4452.9|4455.9|4453.9|4454.9|4452.9|101
1704695700000|2024-01-08 06:35:00|4454.4|4452.4|4452.9|4450.9|4454.9|4452.9|4452.9|4450.9|60
1704696000000|2024-01-08 06:40:00|4451.9|4449.9|4449.9|4447.9|4451.9|4449.9|4449.9|4447.9|571
1704696300000|2024-01-08 06:45:00|||||||||67
1704696600000|2024-01-08 06:50:00|4450.9|4448.9|4450.9|4448.9|4450.9|4448.9|4449.9|4447.9|277
1704696900000|2024-01-08 06:55:00|4449.9|4447.9|4449.9|4447.9|4450.9|4448.9|4449.9|4447.9|192
1704697200000|2024-01-08 07:00:00|4449.65|4448.15|4453.65|4452.15|4454.65|4453.15|4449.65|4448.15|1476
1704697500000|2024-01-08 07:05:00|4454.65|4453.15|4457.65|4456.15|4458.65|4457.15|4454.65|4453.15|1840
1704697800000|2024-01-08 07:10:00|4457.15|4455.65|4460.65|4459.15|4461.65|4460.15|4457.15|4455.65|1700
1704698100000|2024-01-08 07:15:00|4459.65|4458.15|4458.65|4457.15|4461.65|4460.15|4458.65|4457.15|1349
1704698400000|2024-01-08 07:20:00|4459.65|4458.15|4461.65|4460.15|4461.65|4460.15|4459.65|4458.15|1030
1704698700000|2024-01-08 07:25:00|4462.65|4461.15|4461.65|4460.15|4462.65|4461.15|4460.65|4459.15|661
1704699000000|2024-01-08 07:30:00|4462.65|4461.15|4459.65|4458.15|4462.65|4461.15|4459.65|4458.15|521
1704699300000|2024-01-08 07:35:00|4458.65|4457.15|4457.65|4456.15|4458.65|4457.15|4457.65|4456.15|252
1704699600000|2024-01-08 07:40:00|4456.65|4455.15|4456.65|4455.15|4457.65|4456.15|4456.65|4455.15|485
1704699900000|2024-01-08 07:45:00|4457.65|4456.15|4460.65|4459.15|4461.65|4460.15|4457.65|4456.15|607
1704700200000|2024-01-08 07:50:00|4459.65|4458.15|4459.65|4458.15|4461.65|4460.15|4459.65|4458.15|1084
1704700500000|2024-01-08 07:55:00|4460.65|4459.15|4457.65|4456.15|4460.65|4459.15|4457.65|4456.15|1118
1704700800000|2024-01-08 08:00:00|4456.65|4455.15|4463.65|4462.15|4464.65|4463.15|4455.65|4454.15|6496
1704701100000|2024-01-08 08:05:00|4462.65|4461.15|4459.65|4458.15|4463.65|4462.15|4458.65|4457.15|3788
1704701400000|2024-01-08 08:10:00|4460.65|4459.15|4458.65|4457.15|4463.65|4462.15|4455.65|4454.15|3302
1704701700000|2024-01-08 08:15:00|4459.65|4458.15|4464.65|4463.15|4466.65|4465.15|4457.15|4455.65|3893
1704702000000|2024-01-08 08:20:00|4465.65|4464.15|4466.65|4465.15|4468.65|4467.15|4464.65|4463.15|2956
1704702300000|2024-01-08 08:25:00|4465.65|4464.15|4468.65|4467.15|4468.65|4467.15|4463.65|4462.15|3667
1704702600000|2024-01-08 08:30:00|4469.65|4468.15|4467.65|4466.15|4469.65|4468.15|4461.65|4460.15|3665
1704702900000|2024-01-08 08:35:00|4466.65|4465.15|4467.65|4466.15|4469.65|4468.15|4465.65|4464.15|2921
1704703200000|2024-01-08 08:40:00|4468.19|4466.69|4464.19|4462.69|4472.19|4470.69|4463.19|4461.69|2999
1704703500000|2024-01-08 08:45:00|4465.19|4463.69|4467.19|4465.69|4467.19|4465.69|4461.19|4459.69|1907
1704703800000|2024-01-08 08:50:00|4466.19|4464.69|4462.19|4460.69|4467.19|4465.69|4462.19|4460.69|1534
1704704100000|2024-01-08 08:55:00|4461.19|4459.69|4461.19|4459.69|4463.19|4461.69|4460.19|4458.69|2477
1704704400000|2024-01-08 09:00:00|4460.69|4459.19|4456.19|4454.69|4460.69|4459.19|4456.19|4454.69|3173
1704704700000|2024-01-08 09:05:00|4455.19|4453.69|4462.19|4460.69|4462.19|4460.69|4454.19|4452.69|3482
1704705000000|2024-01-08 09:10:00|4461.19|4459.69|4457.19|4455.69|4462.19|4460.69|4456.19|4454.69|2201
1704705300000|2024-01-08 09:15:00|4456.19|4454.69|4454.19|4452.69|4459.19|4457.69|4454.19|4452.69|8213
1704705600000|2024-01-08 09:20:00|4453.19|4451.69|4449.19|4447.69|4455.19|4453.69|4449.19|4447.69|4526
1704705900000|2024-01-08 09:25:00|4448.19|4446.69|4446.19|4444.69|4451.19|4449.69|4446.19|4444.69|2530
1704706200000|2024-01-08 09:30:00|4445.19|4443.69|4440.19|4438.69|4446.19|4444.69|4439.19|4437.69|5984
1704706500000|2024-01-08 09:35:00|4439.19|4437.69|4441.19|4439.69|4444.19|4442.69|4439.19|4437.69|4769
1704706800000|2024-01-08 09:40:00|4442.19|4440.69|4445.19|4443.69|4446.19|4444.69|4441.19|4439.69|4152
1704707100000|2024-01-08 09:45:00|4446.19|4444.69|4448.19|4446.69|4452.19|4450.69|4446.19|4444.69|3065
1704707400000|2024-01-08 09:50:00|4449.19|4447.69|4455.19|4453.69|4456.19|4454.69|4449.19|4447.69|1607
1704707700000|2024-01-08 09:55:00|4456.19|4454.69|4453.19|4451.69|4456.19|4454.69|4452.69|4451.19|4170
1704708000000|2024-01-08 10:00:00|4452.19|4450.69|4457.19|4455.69|4457.19|4455.69|4452.19|4450.69|1903
1704708300000|2024-01-08 10:05:00|4456.19|4454.69|4455.19|4453.69|4457.19|4455.69|4454.19|4452.69|5092
1704708600000|2024-01-08 10:10:00|4455.69|4454.19|4455.19|4453.69|4457.19|4455.69|4452.19|4450.69|5658
1704708900000|2024-01-08 10:15:00|4456.19|4454.69|4460.19|4458.69|4460.19|4458.69|4455.19|4453.69|1421
1704709200000|2024-01-08 10:20:00|4461.19|4459.69|4460.19|4458.69|4461.19|4459.69|4458.19|4456.69|8195
1704709500000|2024-01-08 10:25:00|4460.69|4459.19|4460.19|4458.69|4461.19|4459.69|4457.19|4455.69|2192
1704709800000|2024-01-08 10:30:00|4461.19|4459.69|4460.19|4458.69|4461.19|4459.69|4459.19|4457.69|3202
1704710100000|2024-01-08 10:35:00|4460.69|4459.19|4461.19|4459.69|4462.19|4460.69|4458.19|4456.69|2212
1704710400000|2024-01-08 10:40:00|4462.19|4460.69|4459.19|4457.69|4462.19|4460.69|4458.19|4456.69|1880
1704710700000|2024-01-08 10:45:00|4460.19|4458.69|4457.19|4455.69|4461.19|4459.69|4457.19|4455.69|1767
1704711000000|2024-01-08 10:50:00|4458.19|4456.69|4459.19|4457.69|4459.19|4457.69|4456.19|4454.69|2661
1704711300000|2024-01-08 10:55:00|4458.19|4456.69|4457.19|4455.69|4460.19|4458.69|4456.19|4454.69|1138
1704711600000|2024-01-08 11:00:00|4456.19|4454.69|4454.19|4452.69|4457.19|4455.69|4453.19|4451.69|2120
1704711900000|2024-01-08 11:05:00|4453.19|4451.69|4455.19|4453.69|4455.19|4453.69|4453.19|4451.69|2243
1704712200000|2024-01-08 11:10:00|4456.19|4454.69|4462.19|4460.69|4462.19|4460.69|4455.19|4453.69|1938
1704712500000|2024-01-08 11:15:00|4461.69|4460.19|4458.19|4456.69|4462.19|4460.69|4458.19|4456.69|1478
1704712800000|2024-01-08 11:20:00|4459.19|4457.69|4456.19|4454.69|4460.19|4458.69|4455.19|4453.69|1985
1704713100000|2024-01-08 11:25:00|4457.19|4455.69|4459.19|4457.69|4459.19|4457.69|4456.19|4454.69|904
1704713400000|2024-01-08 11:30:00|4458.19|4456.69|4461.19|4459.69|4462.19|4460.69|4458.19|4456.69|1445
1704713700000|2024-01-08 11:35:00|4460.19|4458.69|4461.19|4459.69|4461.19|4459.69|4458.19|4456.69|1046
1704714000000|2024-01-08 11:40:00|4462.19|4460.69|4461.19|4459.69|4463.19|4461.69|4460.19|4458.69|1625
1704714300000|2024-01-08 11:45:00|4462.19|4460.69|4461.19|4459.69|4463.19|4461.69|4460.19|4458.69|3134
1704714600000|2024-01-08 11:50:00|4460.19|4458.69|4462.19|4460.69|4463.19|4461.69|4460.19|4458.69|6987
1704714900000|2024-01-08 11:55:00|4463.19|4461.69|4461.19|4459.69|4463.19|4461.69|4460.19|4458.69|1915
1704715200000|2024-01-08 12:00:00|4460.19|4458.69|4463.19|4461.69|4463.19|4461.69|4459.19|4457.69|3406
1704715500000|2024-01-08 12:05:00|4464.19|4462.69|4466.19|4464.69|4466.19|4464.69|4464.19|4462.69|1632
1704715800000|2024-01-08 12:10:00|4467.19|4465.69|4465.19|4463.69|4467.19|4465.69|4464.19|4462.69|1478
1704716100000|2024-01-08 12:15:00|4464.69|4463.19|4464.19|4462.69|4466.19|4464.69|4462.19|4460.69|2093
1704716400000|2024-01-08 12:20:00|4463.19|4461.69|4465.19|4463.69|4465.19|4463.69|4463.19|4461.69|1861
1704716700000|2024-01-08 12:25:00|4464.19|4462.69|4466.19|4464.69|4466.19|4464.69|4464.19|4462.69|956
1704717000000|2024-01-08 12:30:00|4467.19|4465.69|4464.19|4462.69|4467.19|4465.69|4463.19|4461.69|2418
1704717300000|2024-01-08 12:35:00|4463.19|4461.69|4462.19|4460.69|4464.19|4462.69|4462.19|4460.69|757
1704717600000|2024-01-08 12:40:00|4462.42|4460.92|4463.42|4461.92|4463.42|4461.92|4461.42|4459.92|7748
1704717900000|2024-01-08 12:45:00|4464.42|4462.92|4463.42|4461.92|4465.42|4463.92|4463.42|4461.92|5257
1704718200000|2024-01-08 12:50:00|4464.42|4462.92|4464.42|4462.92|4465.42|4463.92|4463.42|4461.92|4167
1704718500000|2024-01-08 12:55:00|4465.42|4463.92|4467.42|4465.92|4467.42|4465.92|4464.42|4462.92|4531
1704718800000|2024-01-08 13:00:00|4468.42|4466.92|4468.42|4466.92|4469.42|4467.92|4466.42|4464.92|2305
1704719100000|2024-01-08 13:05:00|4467.42|4465.92|4464.42|4462.92|4467.42|4465.92|4464.42|4462.92|1151
1704719400000|2024-01-08 13:10:00|4465.42|4463.92|4466.42|4464.92|4466.42|4464.92|4464.42|4462.92|878
1704719700000|2024-01-08 13:15:00|4467.42|4465.92|4469.42|4467.92|4469.42|4467.92|4467.42|4465.92|2863
1704720000000|2024-01-08 13:20:00|4470.42|4468.92|4472.42|4470.92|4473.42|4471.92|4470.42|4468.92|2530
1704720300000|2024-01-08 13:25:00|4473.42|4471.92|4469.42|4467.92|4473.42|4471.92|4468.42|4466.92|3923
1704720600000|2024-01-08 13:30:00|4470.42|4468.92|4470.42|4468.92|4471.42|4469.92|4469.42|4467.92|1439
1704720900000|2024-01-08 13:35:00|4471.42|4469.92|4471.42|4469.92|4471.42|4469.92|4470.42|4468.92|1148
1704721200000|2024-01-08 13:40:00|4472.42|4470.92|4471.42|4469.92|4472.42|4470.92|4470.42|4468.92|1970
1704721500000|2024-01-08 13:45:00|4470.42|4468.92|4467.42|4465.92|4470.42|4468.92|4466.42|4464.92|2082
1704721800000|2024-01-08 13:50:00|4468.42|4466.92|4466.42|4464.92|4469.42|4467.92|4466.42|4464.92|2310
1704722100000|2024-01-08 13:55:00|4465.42|4463.92|4467.42|4465.92|4467.42|4465.92|4465.42|4463.92|3019
1704722400000|2024-01-08 14:00:00|4468.42|4466.92|4467.42|4465.92|4470.42|4468.92|4467.42|4465.92|2307
1704722700000|2024-01-08 14:05:00|4468.42|4466.92|4470.42|4468.92|4470.42|4468.92|4468.42|4466.92|1554
1704723000000|2024-01-08 14:10:00|4471.42|4469.92|4474.42|4472.92|4474.42|4472.92|4470.42|4468.92|2895
1704723300000|2024-01-08 14:15:00|4475.42|4473.92|4476.42|4474.92|4476.42|4474.92|4474.42|4472.92|4467
1704723600000|2024-01-08 14:20:00|4475.42|4473.92|4477.42|4475.92|4477.42|4475.92|4475.42|4473.92|3521
1704723900000|2024-01-08 14:25:00|4476.42|4474.92|4477.42|4475.92|4477.42|4475.92|4476.42|4474.92|1716
1704724200000|2024-01-08 14:30:00|4476.42|4474.92|4480.42|4478.92|4481.42|4479.92|4476.42|4474.92|12121
1704724500000|2024-01-08 14:35:00|4479.42|4477.92|4477.42|4475.92|4480.42|4478.92|4475.42|4473.92|3574
1704724800000|2024-01-08 14:40:00|4478.42|4476.92|4477.42|4475.92|4478.42|4476.92|4474.42|4472.92|4179
1704725100000|2024-01-08 14:45:00|4478.42|4476.92|4480.42|4478.92|4482.42|4480.92|4478.42|4476.92|4378
1704725400000|2024-01-08 14:50:00|4481.42|4479.92|4479.42|4477.92|4482.42|4480.92|4478.42|4476.92|4907
1704725700000|2024-01-08 14:55:00|4480.42|4478.92|4487.42|4485.92|4487.42|4485.92|4478.42|4476.92|6616
1704726000000|2024-01-08 15:00:00|4486.92|4485.42|4485.42|4483.92|4487.42|4485.92|4481.42|4479.92|6221
1704726300000|2024-01-08 15:05:00|4484.42|4482.92|4484.42|4482.92|4486.42|4484.92|4483.42|4481.92|5100
1704726600000|2024-01-08 15:10:00|4483.89|4482.39|4481.89|4480.39|4484.89|4483.39|4480.89|4479.39|4479
1704726900000|2024-01-08 15:15:00|4482.89|4481.39|4483.89|4482.39|4483.89|4482.39|4480.89|4479.39|2772
1704727200000|2024-01-08 15:20:00|4482.89|4481.39|4483.89|4482.39|4484.89|4483.39|4481.89|4480.39|2817
1704727500000|2024-01-08 15:25:00|4484.89|4483.39|4482.89|4481.39|4484.89|4483.39|4482.89|4481.39|3031
1704727800000|2024-01-08 15:30:00|4483.89|4482.39|4487.89|4486.39|4487.89|4486.39|4483.89|4482.39|5119
1704728100000|2024-01-08 15:35:00|4486.89|4485.39|4485.89|4484.39|4487.89|4486.39|4484.89|4483.39|5788
1704728400000|2024-01-08 15:40:00|4484.89|4483.39|4486.89|4485.39|4486.89|4485.39|4484.89|4483.39|3613
1704728700000|2024-01-08 15:45:00|4487.89|4486.39|4487.89|4486.39|4487.89|4486.39|4485.89|4484.39|13744
1704729000000|2024-01-08 15:50:00|4486.89|4485.39|4483.89|4482.39|4486.89|4485.39|4482.89|4481.39|4279
1704729300000|2024-01-08 15:55:00|4484.89|4483.39|4481.89|4480.39|4484.89|4483.39|4481.89|4480.39|2912
1704729600000|2024-01-08 16:00:00|4482.89|4481.39|4477.89|4476.39|4482.89|4481.39|4476.89|4475.39|3963
1704729900000|2024-01-08 16:05:00|4478.89|4477.39|4481.89|4480.39|4483.89|4482.39|4478.89|4477.39|4675
1704730200000|2024-01-08 16:10:00|4480.89|4479.39|4483.89|4482.39|4483.89|4482.39|4479.89|4478.39|4556
1704730500000|2024-01-08 16:15:00|4482.89|4481.39|4484.89|4483.39|4484.89|4483.39|4482.89|4481.39|6099
1704730800000|2024-01-08 16:20:00|4485.89|4484.39|4482.89|4481.39|4486.89|4485.39|4482.89|4481.39|11771
1704731100000|2024-01-08 16:25:00|4483.89|4482.39|4484.89|4483.39|4484.89|4483.39|4482.89|4481.39|13951
1704731400000|2024-01-08 16:30:00|4483.24|4481.74|4484.24|4482.74|4484.24|4482.74|4482.24|4480.74|24668
1704731700000|2024-01-08 16:35:00|4483.24|4481.74|4483.24|4481.74|4484.24|4482.74|4482.24|4480.74|10934
1704732000000|2024-01-08 16:40:00|4482.24|4480.74|4484.24|4482.74|4484.24|4482.74|4482.24|4480.74|5962
1704732300000|2024-01-08 16:45:00|4485.24|4483.74|4484.24|4482.74|4485.24|4483.74|4484.24|4482.74|4216
1704732600000|2024-01-08 16:50:00|4485.24|4483.74|4484.24|4482.74|4485.24|4483.74|4484.24|4482.74|3628
1704732900000|2024-01-08 16:55:00|4485.24|4483.74|4485.24|4483.74|4485.74|4484.24|4483.24|4481.74|3380
1704733200000|2024-01-08 17:00:00|4486.24|4484.74|4486.24|4484.74|4488.24|4486.74|4485.24|4483.74|4798
1704733500000|2024-01-08 17:05:00|4485.24|4483.74|4485.24|4483.74|4487.24|4485.74|4485.24|4483.74|3204
1704733800000|2024-01-08 17:10:00|4486.24|4484.74|4486.24|4484.74|4486.24|4484.74|4485.24|4483.74|1443
1704734100000|2024-01-08 17:15:00|4487.24|4485.74|4487.24|4485.74|4488.24|4486.74|4487.24|4485.74|948
1704734400000|2024-01-08 17:20:00|4486.74|4485.24|4486.24|4484.74|4487.24|4485.74|4485.24|4483.74|2115
1704734700000|2024-01-08 17:25:00|4487.24|4485.74|4486.24|4484.74|4487.24|4485.74|4486.24|4484.74|700
1704735000000|2024-01-08 17:30:00|4487.24|4485.74|4488.24|4486.74|4488.24|4486.74|4486.24|4484.74|1175
1704735300000|2024-01-08 17:35:00|4488.74|4487.24|4490.24|4488.74|4490.24|4488.74|4488.24|4486.74|937
1704735600000|2024-01-08 17:40:00|4489.74|4488.24|4489.24|4487.74|4490.24|4488.74|4489.24|4487.74|706
1704735900000|2024-01-08 17:45:00|4490.24|4488.74|4490.24|4488.74|4490.24|4488.74|4489.24|4487.74|806
1704736200000|2024-01-08 17:50:00|4489.24|4487.74|4490.24|4488.74|4491.24|4489.74|4489.24|4487.74|1069
1704736500000|2024-01-08 17:55:00|4491.24|4489.74|4491.24|4489.74|4491.24|4489.74|4490.24|4488.74|832
1704736800000|2024-01-08 18:00:00|4490.24|4488.74|4492.24|4490.74|4492.24|4490.74|4490.24|4488.74|874
1704737100000|2024-01-08 18:05:00|4491.74|4490.24|4491.24|4489.74|4493.24|4491.74|4491.24|4489.74|1669
1704737400000|2024-01-08 18:10:00|4490.74|4489.24|4490.24|4488.74|4491.24|4489.74|4490.24|4488.74|1917
1704737700000|2024-01-08 18:15:00|4489.24|4487.74|4488.24|4486.74|4490.24|4488.74|4488.24|4486.74|1069
1704738000000|2024-01-08 18:20:00|4489.24|4487.74|4489.24|4487.74|4489.24|4487.74|4489.24|4487.74|234
1704738300000|2024-01-08 18:25:00|4488.24|4486.74|4487.24|4485.74|4488.24|4486.74|4487.24|4485.74|873
1704738600000|2024-01-08 18:30:00|4488.24|4486.74|4489.24|4487.74|4489.24|4487.74|4487.24|4485.74|726
1704738900000|2024-01-08 18:35:00|4490.24|4488.74|4490.24|4488.74|4490.24|4488.74|4489.24|4487.74|1012
1704739200000|2024-01-08 18:40:00|4491.24|4489.74|4491.24|4489.74|4491.24|4489.74|4491.24|4489.74|183
1704739500000|2024-01-08 18:45:00|4492.24|4490.74|4493.24|4491.74|4493.24|4491.74|4491.24|4489.74|1136
1704739800000|2024-01-08 18:50:00|4492.74|4491.24|4493.24|4491.74|4493.24|4491.74|4492.24|4490.74|867
1704740100000|2024-01-08 18:55:00|4492.24|4490.74|4493.24|4491.74|4494.24|4492.74|4492.24|4490.74|1309
1704740400000|2024-01-08 19:00:00|4493.74|4492.24|4493.24|4491.74|4494.24|4492.74|4493.24|4491.74|636
1704740700000|2024-01-08 19:05:00|4492.24|4490.74|4493.24|4491.74|4494.24|4492.74|4492.24|4490.74|637
1704741000000|2024-01-08 19:10:00|4493.74|4492.24|4496.24|4494.74|4496.24|4494.74|4493.74|4492.24|437
1704741300000|2024-01-08 19:15:00|4495.24|4493.74|4495.24|4493.74|4496.24|4494.74|4494.24|4492.74|1857
1704741600000|2024-01-08 19:20:00|4494.24|4492.74|4495.24|4493.74|4495.24|4493.74|4494.24|4492.74|498
1704741900000|2024-01-08 19:25:00|4496.24|4494.74|4497.24|4495.74|4497.24|4495.74|4495.24|4493.74|544
1704742200000|2024-01-08 19:30:00|4498.24|4496.74|4498.24|4496.74|4498.74|4497.24|4497.24|4495.74|1632
1704742500000|2024-01-08 19:35:00|4497.24|4495.74|4497.24|4495.74|4497.24|4495.74|4496.24|4494.74|447
1704742800000|2024-01-08 19:40:00|4498.24|4496.74|4497.24|4495.74|4498.24|4496.74|4497.24|4495.74|484
1704743100000|2024-01-08 19:45:00|4498.24|4496.74|4498.24|4496.74|4498.24|4496.74|4497.24|4495.74|461
1704743400000|2024-01-08 19:50:00|4497.24|4495.74|4498.24|4496.74|4499.24|4497.74|4497.24|4495.74|1697
1704743700000|2024-01-08 19:55:00|4499.24|4497.74|4499.24|4497.74|4499.24|4497.74|4498.24|4496.74|1495
1704744000000|2024-01-08 20:00:00|4498.24|4496.74|4500.24|4498.74|4500.24|4498.74|4498.24|4496.74|1403
1704744300000|2024-01-08 20:05:00|4499.24|4497.74|4500.24|4498.74|4500.24|4498.74|4499.24|4497.74|1280
1704744600000|2024-01-08 20:10:00|4499.24|4497.74|4498.24|4496.74|4499.24|4497.74|4498.24|4496.74|373
1704744900000|2024-01-08 20:15:00|4499.24|4497.74|4499.24|4497.74|4499.24|4497.74|4498.24|4496.74|589
1704745200000|2024-01-08 20:20:00|||||||||40
1704745500000|2024-01-08 20:25:00|4498.24|4496.74|4498.24|4496.74|4498.24|4496.74|4498.24|4496.74|620
1704745800000|2024-01-08 20:30:00|4499.24|4497.74|4500.24|4498.74|4500.24|4498.74|4498.24|4496.74|549
1704746100000|2024-01-08 20:35:00|4499.24|4497.74|4502.24|4500.74|4502.24|4500.74|4499.24|4497.74|917
1704746400000|2024-01-08 20:40:00|4503.24|4501.74|4502.24|4500.74|4503.24|4501.74|4501.24|4499.74|1757
1704746700000|2024-01-08 20:45:00|4501.24|4499.74|4500.24|4498.74|4502.24|4500.74|4500.24|4498.74|1459
1704747000000|2024-01-08 20:50:00|4501.24|4499.74|4504.24|4502.74|4505.24|4503.74|4501.24|4499.74|1892
1704747300000|2024-01-08 20:55:00|4504.74|4503.24|4503.74|4502.24|4506.24|4504.74|4503.24|4501.74|6423
1704747600000|2024-01-08 21:00:00|4504.99|4501.99|4504.29|4501.29|4505.19|4502.19|4503.59|4500.59|43
1704747900000|2024-01-08 21:05:00|4504.49|4501.49|4503.79|4500.79|4504.49|4501.49|4503.59|4500.59|0
1704748200000|2024-01-08 21:10:00|4503.59|4500.59|4503.79|4500.79|4504.29|4501.29|4503.59|4500.59|0
1704748500000|2024-01-08 21:15:00|4504.09|4501.09|4503.59|4500.59|4504.09|4501.09|4503.59|4500.59|0
1704748800000|2024-01-08 21:20:00|4504.09|4501.09|4504.29|4501.29|4504.79|4501.79|4503.79|4500.79|0
1704749100000|2024-01-08 21:25:00|4504.49|4501.49|4504.39|4501.39|4504.49|4501.49|4504.09|4501.09|0
1704749400000|2024-01-08 21:30:00|4504.49|4501.49|4503.59|4500.59|4504.49|4501.49|4503.59|4500.59|0
1704749700000|2024-01-08 21:35:00|4503.69|4500.69|4502.89|4499.89|4503.79|4500.79|4502.89|4499.89|0
1704750300000|2024-01-08 21:45:00|4502.59|4499.59|4503.29|4500.29|4503.29|4500.29|4502.29|4499.29|0
1704750600000|2024-01-08 21:50:00|4503.19|4500.19|4503.59|4500.59|4503.59|4500.59|4502.89|4499.89|0
1704750900000|2024-01-08 21:55:00|4503.29|4500.29|4501.69|4498.69|4503.29|4500.29|4501.29|4498.29|0
1704751200000|2024-01-08 22:00:00|4501.99|4498.99|4502.59|4499.59|4502.59|4499.59|4501.79|4498.79|0
1704751500000|2024-01-08 22:05:00|4502.69|4499.69|4502.49|4499.49|4502.99|4499.99|4502.19|4499.19|0
1704751800000|2024-01-08 22:10:00|4502.59|4499.59|4502.49|4499.49|4502.69|4499.69|4502.49|4499.49|0
1704752100000|2024-01-08 22:15:00|4502.59|4499.59|4502.49|4499.49|4502.69|4499.69|4502.49|4499.49|0
1704752400000|2024-01-08 22:20:00|4502.59|4499.59|4502.59|4499.59|4502.59|4499.59|4502.59|4499.59|0
1704752700000|2024-01-08 22:25:00|4502.19|4499.19|4502.19|4499.19|4502.19|4499.19|4502.19|4499.19|0
1704753000000|2024-01-08 22:30:00|4502.49|4499.49|4502.7|4499.7|4502.8|4499.8|4502.29|4499.29|0
1704753600000|2024-01-08 22:40:00|4502.9|4499.9|4502.3|4499.3|4502.9|4499.9|4502.3|4499.3|0
1704753900000|2024-01-08 22:45:00|4502.4|4499.4|4502.7|4499.7|4502.9|4499.9|4502.1|4499.1|0
1704754500000|2024-01-08 22:55:00|4502.6|4499.6|4502.6|4499.6|4502.7|4499.7|4502.4|4499.4|0
1704754800000|2024-01-08 23:00:00|4503.2|4500.2|4501.9|4498.9|4503.2|4500.2|4501.2|4498.2|0
1704755100000|2024-01-08 23:05:00|4502|4499|4501.2|4498.2|4502.1|4499.1|4501.2|4498.2|0
1704755400000|2024-01-08 23:10:00|4501.4|4498.4|4501.9|4498.9|4502.1|4499.1|4501.2|4498.2|0
1704755700000|2024-01-08 23:15:00|4501.6|4498.6|4501.4|4498.4|4502.3|4499.3|4501.4|4498.4|0
1704756000000|2024-01-08 23:20:00|4501.3|4498.3|4501.2|4498.2|4501.6|4498.6|4500.9|4497.9|0
1704756300000|2024-01-08 23:25:00|4501.3|4498.3|4501.4|4498.4|4501.6|4498.6|4501.2|4498.2|0
1704756600000|2024-01-08 23:30:00|4501.6|4498.6|4500.9|4497.9|4501.6|4498.6|4500.7|4497.7|0
1704756900000|2024-01-08 23:35:00|4500.7|4497.7|4501.2|4498.2|4501.4|4498.4|4500.7|4497.7|0
1704757200000|2024-01-08 23:40:00|4501.4|4498.4|4501.2|4498.2|4501.4|4498.4|4500.9|4497.9|0
1704757500000|2024-01-08 23:45:00|4501.3|4498.3|4501.9|4498.9|4502.1|4499.1|4501.3|4498.3|0
1704757800000|2024-01-08 23:50:00|4501.6|4498.6|4501.6|4498.6|4501.9|4498.9|4501.6|4498.6|0
1704758100000|2024-01-08 23:55:00|4501.9|4498.9|4501.9|4498.9|4501.9|4498.9|4501.6|4498.6|0
1704758400000|2024-01-09 00:00:00|4501.6|4498.6|4501.6|4498.6|4502.1|4499.1|4501.4|4498.4|0
1704758700000|2024-01-09 00:05:00|4501.9|4498.9|4503|4500|4503|4500|4501.9|4498.9|0
1704759000000|2024-01-09 00:10:00|4502.8|4499.8|4503.1|4500.1|4503.8|4500.8|4502.3|4499.3|0
1704759300000|2024-01-09 00:15:00|4503|4500|4500.9|4498.9|4503.1|4500.9|4500.9|4498.9|457
1704759600000|2024-01-09 00:20:00|4501.9|4499.9|4500.9|4498.9|4501.9|4499.9|4500.9|4498.9|62
1704759900000|2024-01-09 00:25:00|4500.4|4498.4|4499.9|4497.9|4500.4|4498.4|4499.9|4497.9|90
1704760200000|2024-01-09 00:30:00|4500.9|4498.9|4500.9|4498.9|4500.9|4498.9|4499.9|4497.9|145
1704760500000|2024-01-09 00:35:00|4499.9|4497.9|4499.9|4497.9|4499.9|4497.9|4498.9|4496.9|147
1704760800000|2024-01-09 00:40:00|4498.9|4496.9|4500.9|4498.9|4500.9|4498.9|4498.9|4496.9|197
1704761100000|2024-01-09 00:45:00|4499.9|4497.9|4499.9|4497.9|4499.9|4497.9|4499.9|4497.9|81
1704761400000|2024-01-09 00:50:00|4498.9|4496.9|4498.9|4496.9|4498.9|4496.9|4498.9|4496.9|186
1704761700000|2024-01-09 00:55:00|4497.9|4495.9|4498.9|4496.9|4499.9|4497.9|4497.9|4495.9|372
1704762000000|2024-01-09 01:00:00|4498.4|4496.4|4497.9|4495.9|4498.9|4496.9|4497.9|4495.9|213
1704762300000|2024-01-09 01:05:00|4498.9|4496.9|4498.9|4496.9|4499.9|4497.9|4498.9|4496.9|135
1704762600000|2024-01-09 01:10:00|4497.9|4495.9|4498.9|4496.9|4498.9|4496.9|4497.9|4495.9|25
1704762900000|2024-01-09 01:15:00|4497.9|4495.9|4497.9|4495.9|4498.9|4496.9|4497.9|4495.9|61
1704763200000|2024-01-09 01:20:00|4498.9|4496.9|4497.9|4495.9|4498.9|4496.9|4497.9|4495.9|65
1704763500000|2024-01-09 01:25:00|4498.9|4496.9|4497.9|4495.9|4498.9|4496.9|4497.9|4495.9|90
1704763800000|2024-01-09 01:30:00|4498.9|4496.9|4497.9|4495.9|4498.9|4496.9|4497.9|4495.9|71
1704764100000|2024-01-09 01:35:00|4496.9|4494.9|4495.9|4493.9|4496.9|4494.9|4494.9|4492.9|465
1704764400000|2024-01-09 01:40:00|4495.4|4493.4|4495.9|4493.9|4495.9|4493.9|4494.9|4492.9|66
1704764700000|2024-01-09 01:45:00|4496.9|4494.9|4497.9|4495.9|4497.9|4495.9|4496.9|4494.9|45
1704765000000|2024-01-09 01:50:00|4496.9|4494.9|4496.9|4494.9|4496.9|4494.9|4496.9|4494.9|109
1704765300000|2024-01-09 01:55:00|||||||||25
1704765600000|2024-01-09 02:00:00|4495.9|4493.9|4495.9|4493.9|4495.9|4493.9|4495.9|4493.9|156
1704765900000|2024-01-09 02:05:00|4496.9|4494.9|4497.9|4495.9|4497.9|4495.9|4496.9|4494.9|130
1704766200000|2024-01-09 02:10:00|4497.4|4495.4|4497.9|4495.9|4497.9|4495.9|4496.9|4494.9|191
1704766500000|2024-01-09 02:15:00|||||||||4
1704766800000|2024-01-09 02:20:00|||||||||12
1704767100000|2024-01-09 02:25:00|||||||||17
1704767400000|2024-01-09 02:30:00|4496.9|4494.9|4497.9|4495.9|4497.9|4495.9|4496.9|4494.9|273
1704767700000|2024-01-09 02:35:00|||||||||35
1704768000000|2024-01-09 02:40:00|4496.9|4494.9|4496.9|4494.9|4496.9|4494.9|4496.9|4494.9|116
1704768300000|2024-01-09 02:45:00|4497.9|4495.9|4497.9|4495.9|4497.9|4495.9|4497.9|4495.9|72
1704768600000|2024-01-09 02:50:00|||||||||15
1704768900000|2024-01-09 02:55:00|||||||||30
1704769200000|2024-01-09 03:00:00|4498.9|4496.9|4497.9|4495.9|4498.9|4496.9|4497.9|4495.9|159
1704769500000|2024-01-09 03:05:00|4498.9|4496.9|4498.9|4496.9|4498.9|4496.9|4498.9|4496.9|47
1704769800000|2024-01-09 03:10:00|4498.4|4496.4|4496.9|4494.9|4498.9|4496.9|4496.9|4494.9|91
1704770100000|2024-01-09 03:15:00|4497.9|4495.9|4497.9|4495.9|4497.9|4495.9|4496.9|4494.9|82
1704770400000|2024-01-09 03:20:00|||||||||17
1704770700000|2024-01-09 03:25:00|4496.9|4494.9|4496.9|4494.9|4496.9|4494.9|4496.9|4494.9|17
1704771000000|2024-01-09 03:30:00|||||||||13
1704771300000|2024-01-09 03:35:00|||||||||17
1704771600000|2024-01-09 03:40:00|4496.4|4494.4|4494.9|4492.9|4496.4|4494.4|4494.9|4492.9|31
1704771900000|2024-01-09 03:45:00|4495.9|4493.9|4495.9|4493.9|4495.9|4493.9|4494.9|4492.9|107
1704772200000|2024-01-09 03:50:00|4495.4|4493.4|4497.9|4495.9|4497.9|4495.9|4495.4|4493.4|291
1704772500000|2024-01-09 03:55:00|||||||||13
1704772800000|2024-01-09 04:00:00|4496.9|4494.9|4496.9|4494.9|4496.9|4494.9|4495.9|4493.9|113
1704773100000|2024-01-09 04:05:00|4495.9|4493.9|4495.9|4493.9|4495.9|4493.9|4494.9|4492.9|54
1704773400000|2024-01-09 04:10:00|4494.9|4492.9|4494.9|4492.9|4495.9|4493.9|4494.9|4492.9|23
1704773700000|2024-01-09 04:15:00|4493.9|4491.9|4492.9|4490.9|4493.9|4491.9|4492.9|4490.9|89
1704774000000|2024-01-09 04:20:00|4493.9|4491.9|4492.9|4490.9|4493.9|4491.9|4491.9|4489.9|121
1704774300000|2024-01-09 04:25:00|4493.9|4491.9|4493.9|4491.9|4493.9|4491.9|4492.9|4490.9|135
1704774600000|2024-01-09 04:30:00|4494.9|4492.9|4494.9|4492.9|4495.9|4493.9|4494.9|4492.9|291
1704774900000|2024-01-09 04:35:00|4495.9|4493.9|4494.9|4492.9|4495.9|4493.9|4494.9|4492.9|18
1704775200000|2024-01-09 04:40:00|4495.9|4493.9|4495.9|4493.9|4495.9|4493.9|4494.9|4492.9|33
1704775500000|2024-01-09 04:45:00|4495.4|4493.4|4495.9|4493.9|4495.9|4493.9|4494.9|4492.9|58
1704775800000|2024-01-09 04:50:00|||||||||10
1704776100000|2024-01-09 04:55:00|4494.9|4492.9|4494.9|4492.9|4494.9|4492.9|4494.9|4492.9|77
1704776400000|2024-01-09 05:00:00|4495.9|4493.9|4495.9|4493.9|4495.9|4493.9|4495.9|4493.9|35
1704776700000|2024-01-09 05:05:00|||||||||3
1704777000000|2024-01-09 05:10:00|||||||||6
1704777300000|2024-01-09 05:15:00|4494.9|4492.9|4494.9|4492.9|4494.9|4492.9|4494.9|4492.9|19
1704777600000|2024-01-09 05:20:00|||||||||4
1704777900000|2024-01-09 05:25:00|||||||||21
1704778200000|2024-01-09 05:30:00|4495.9|4493.9|4495.9|4493.9|4495.9|4493.9|4495.4|4493.4|16
1704778500000|2024-01-09 05:35:00|4495.4|4493.4|4495.9|4493.9|4495.9|4493.9|4494.9|4492.9|33
1704778800000|2024-01-09 05:40:00|4495.4|4493.4|4495.9|4493.9|4495.9|4493.9|4494.9|4492.9|20
1704779100000|2024-01-09 05:45:00|4496.9|4494.9|4495.9|4493.9|4496.9|4494.9|4495.9|4493.9|628
1704779400000|2024-01-09 05:50:00|4496.9|4494.9|4496.9|4494.9|4496.9|4494.9|4495.9|4493.9|129
1704779700000|2024-01-09 05:55:00|4495.9|4493.9|4495.9|4493.9|4495.9|4493.9|4495.9|4493.9|37
1704780000000|2024-01-09 06:00:00|4496.9|4494.9|4494.9|4492.9|4496.9|4494.9|4494.9|4492.9|156
1704780300000|2024-01-09 06:05:00|4495.9|4493.9|4495.9|4493.9|4495.9|4493.9|4494.9|4492.9|223
1704780600000|2024-01-09 06:10:00|4494.9|4492.9|4495.9|4493.9|4495.9|4493.9|4494.9|4492.9|38
1704780900000|2024-01-09 06:15:00|4496.9|4494.9|4496.9|4494.9|4497.9|4495.9|4496.9|4494.9|89
1704781200000|2024-01-09 06:20:00|||||||||32
1704781500000|2024-01-09 06:25:00|||||||||80
1704781800000|2024-01-09 06:30:00|4495.9|4493.9|4496.9|4494.9|4496.9|4494.9|4495.9|4493.9|108
1704782100000|2024-01-09 06:35:00|4495.9|4493.9|4497.9|4495.9|4497.9|4495.9|4495.9|4493.9|30
1704782400000|2024-01-09 06:40:00|4496.9|4494.9|4498.9|4496.9|4498.9|4496.9|4496.9|4494.9|143
1704782700000|2024-01-09 06:45:00|4499.9|4497.9|4499.9|4497.9|4499.9|4497.9|4498.9|4496.9|103
1704783000000|2024-01-09 06:50:00|4498.9|4496.9|4498.9|4496.9|4499.9|4497.9|4498.9|4496.9|233
1704783300000|2024-01-09 06:55:00|4499.9|4497.9|4498.9|4496.9|4499.9|4497.9|4498.9|4496.9|572
1704783600000|2024-01-09 07:00:00|4498.65|4497.15|4495.65|4494.15|4498.65|4497.15|4492.65|4491.15|1761
1704783900000|2024-01-09 07:05:00|4496.65|4495.15|4494.65|4493.15|4496.65|4495.15|4494.65|4493.15|976
1704784200000|2024-01-09 07:10:00|4494.15|4492.65|4491.65|4490.15|4494.15|4492.65|4491.65|4490.15|463
1704784500000|2024-01-09 07:15:00|4490.65|4489.15|4492.65|4491.15|4492.65|4491.15|4490.65|4489.15|625
1704784800000|2024-01-09 07:20:00|4491.65|4490.15|4491.65|4490.15|4492.65|4491.15|4491.65|4490.15|289
1704785100000|2024-01-09 07:25:00|4490.65|4489.15|4491.65|4490.15|4492.65|4491.15|4490.65|4489.15|1368
1704785400000|2024-01-09 07:30:00|4490.65|4489.15|4491.65|4490.15|4491.65|4490.15|4490.65|4489.15|621
1704785700000|2024-01-09 07:35:00|4492.65|4491.15|4492.65|4491.15|4492.65|4491.15|4492.65|4491.15|107
1704786000000|2024-01-09 07:40:00|4491.65|4490.15|4493.65|4492.15|4493.65|4492.15|4491.65|4490.15|674
1704786300000|2024-01-09 07:45:00|4492.65|4491.15|4493.65|4492.15|4493.65|4492.15|4492.65|4491.15|255
1704786600000|2024-01-09 07:50:00|4492.65|4491.15|4492.65|4491.15|4493.65|4492.15|4492.65|4491.15|464
1704786900000|2024-01-09 07:55:00|4491.65|4490.15|4490.65|4489.15|4491.65|4490.15|4490.65|4489.15|2000
1704787200000|2024-01-09 08:00:00|4491.65|4490.15|4483.65|4482.15|4491.65|4490.15|4482.65|4481.15|13706
1704787500000|2024-01-09 08:05:00|4484.65|4483.15|4481.65|4480.15|4485.65|4484.15|4480.65|4479.15|9073
1704787800000|2024-01-09 08:10:00|4482.15|4480.65|4479.65|4478.15|4483.65|4482.15|4478.65|4477.15|6384
1704788100000|2024-01-09 08:15:00|4478.65|4477.15|4476.65|4475.15|4480.65|4479.15|4476.65|4475.15|4493
1704788400000|2024-01-09 08:20:00|4477.65|4476.15|4474.65|4473.15|4477.65|4476.15|4474.65|4473.15|7115
1704788700000|2024-01-09 08:25:00|4475.65|4474.15|4469.65|4468.15|4476.65|4475.15|4469.65|4468.15|6409
1704789000000|2024-01-09 08:30:00|4470.65|4469.15|4469.65|4468.15|4472.65|4471.15|4469.65|4468.15|5862
1704789300000|2024-01-09 08:35:00|4470.65|4469.15|4463.65|4462.15|4471.65|4470.15|4463.65|4462.15|5913
1704789600000|2024-01-09 08:40:00|4464.65|4463.15|4466.65|4465.15|4467.65|4466.15|4462.65|4461.15|6440
1704789900000|2024-01-09 08:45:00|4465.65|4464.15|4466.75|4465.25|4467.65|4466.15|4463.65|4462.15|4151
1704790200000|2024-01-09 08:50:00|4467.75|4466.25|4469.75|4468.25|4469.75|4468.25|4465.75|4464.25|6225
1704790500000|2024-01-09 08:55:00|4470.75|4469.25|4473.75|4472.25|4473.75|4472.25|4467.75|4466.25|3830
1704790800000|2024-01-09 09:00:00|4472.75|4471.25|4473.75|4472.25|4474.75|4473.25|4470.75|4469.25|4873
1704791100000|2024-01-09 09:05:00|4472.75|4471.25|4466.75|4465.25|4472.75|4471.25|4466.75|4465.25|5148
1704791400000|2024-01-09 09:10:00|4467.75|4466.25|4459.75|4458.25|4467.75|4466.25|4458.75|4457.25|4963
1704791700000|2024-01-09 09:15:00|4458.75|4457.25|4463.75|4462.25|4463.75|4462.25|4458.75|4457.25|3511
1704792000000|2024-01-09 09:20:00|4464.75|4463.25|4464.75|4463.25|4465.75|4464.25|4460.75|4459.25|4472
1704792300000|2024-01-09 09:25:00|4465.75|4464.25|4467.75|4466.25|4467.75|4466.25|4464.75|4463.25|2043
1704792600000|2024-01-09 09:30:00|4468.75|4467.25|4472.75|4471.25|4473.75|4472.25|4467.75|4466.25|3145
1704792900000|2024-01-09 09:35:00|4471.75|4470.25|4469.75|4468.25|4472.75|4471.25|4468.75|4467.25|4135
1704793200000|2024-01-09 09:40:00|4470.75|4469.25|4472.75|4471.25|4473.75|4472.25|4469.75|4468.25|1914
1704793500000|2024-01-09 09:45:00|4473.75|4472.25|4473.75|4472.25|4473.75|4472.25|4469.75|4468.25|1872
1704793800000|2024-01-09 09:50:00|4474.75|4473.25|4475.75|4474.25|4477.75|4476.25|4473.75|4472.25|4102
1704794100000|2024-01-09 09:55:00|4476.75|4475.25|4474.75|4473.25|4477.75|4476.25|4474.75|4473.25|3908
1704794400000|2024-01-09 10:00:00|4473.75|4472.25|4471.75|4470.25|4474.75|4473.25|4468.75|4467.25|3553
1704794700000|2024-01-09 10:05:00|4470.75|4469.25|4466.75|4465.25|4470.75|4469.25|4465.75|4464.25|3328
1704795000000|2024-01-09 10:10:00|4465.75|4464.25|4469.75|4468.25|4472.75|4471.25|4465.75|4464.25|3638
1704795300000|2024-01-09 10:15:00|4470.75|4469.25|4469.75|4468.25|4471.75|4470.25|4467.75|4466.25|3829
1704795600000|2024-01-09 10:20:00|4468.75|4467.25|4469.75|4468.25|4470.75|4469.25|4467.75|4466.25|2041
1704795900000|2024-01-09 10:25:00|4468.75|4467.25|4468.75|4467.25|4473.75|4472.25|4468.75|4467.25|2065
1704796200000|2024-01-09 10:30:00|4467.75|4466.25|4470.75|4469.25|4470.75|4469.25|4467.75|4466.25|2833
1704796500000|2024-01-09 10:35:00|4469.75|4468.25|4469.75|4468.25|4471.75|4470.25|4468.75|4467.25|5612
1704796800000|2024-01-09 10:40:00|4468.75|4467.25|4467.75|4466.25|4470.75|4469.25|4466.75|4465.25|1900
1704797100000|2024-01-09 10:45:00|4466.75|4465.25|4469.75|4468.25|4470.75|4469.25|4466.75|4465.25|4046
1704797400000|2024-01-09 10:50:00|4468.75|4467.25|4468.75|4467.25|4471.75|4470.25|4467.75|4466.25|1660
1704797700000|2024-01-09 10:55:00|4467.75|4466.25|4467.75|4466.25|4468.75|4467.25|4466.75|4465.25|1510
1704798000000|2024-01-09 11:00:00|4468.75|4467.25|4466.75|4465.25|4469.75|4468.25|4466.75|4465.25|1423
1704798300000|2024-01-09 11:05:00|4467.75|4466.25|4464.75|4463.25|4468.75|4467.25|4464.75|4463.25|2777
1704798600000|2024-01-09 11:10:00|4465.25|4463.75|4464.75|4463.25|4466.75|4465.25|4463.75|4462.25|1281
1704798900000|2024-01-09 11:15:00|4465.75|4464.25|4462.75|4461.25|4465.75|4464.25|4462.75|4461.25|1994
1704799200000|2024-01-09 11:20:00|4463.25|4461.75|4464.75|4463.25|4464.75|4463.25|4461.75|4460.25|1579
1704799500000|2024-01-09 11:25:00|4463.75|4462.25|4461.75|4460.25|4464.75|4463.25|4460.25|4458.75|3443
1704799800000|2024-01-09 11:30:00|4462.25|4460.75|4464.75|4463.25|4464.75|4463.25|4460.75|4459.25|1937
1704800100000|2024-01-09 11:35:00|4463.75|4462.25|4460.75|4459.25|4464.75|4463.25|4460.75|4459.25|1244
1704800400000|2024-01-09 11:40:00|4461.75|4460.25|4459.75|4458.25|4461.75|4460.25|4458.75|4457.25|1192
1704800700000|2024-01-09 11:45:00|4458.75|4457.25|4459.75|4458.25|4461.75|4460.25|4458.75|4457.25|2143
1704801000000|2024-01-09 11:50:00|4458.75|4457.25|4453.75|4452.25|4459.75|4458.25|4451.75|4450.25|10749
1704801300000|2024-01-09 11:55:00|4452.75|4451.25|4455.75|4454.25|4455.75|4454.25|4452.75|4451.25|4411
1704801600000|2024-01-09 12:00:00|4454.75|4453.25|4454.75|4453.25|4455.75|4454.25|4451.75|4450.25|8464
1704801900000|2024-01-09 12:05:00|4455.75|4454.25|4456.75|4455.25|4458.75|4457.25|4454.75|4453.25|4649
1704802200000|2024-01-09 12:10:00|4457.75|4456.25|4459.75|4458.25|4460.75|4459.25|4455.75|4454.25|2053
1704802500000|2024-01-09 12:15:00|4458.75|4457.25|4460.75|4459.25|4462.75|4461.25|4458.75|4457.25|2273
1704802800000|2024-01-09 12:20:00|4459.75|4458.25|4459.75|4458.25|4461.25|4459.75|4459.75|4458.25|1148
1704803100000|2024-01-09 12:25:00|4460.75|4459.25|4460.75|4459.25|4462.75|4461.25|4459.75|4458.25|2195
1704803400000|2024-01-09 12:30:00|4459.75|4458.25|4462.75|4461.25|4463.75|4462.25|4458.75|4457.25|1720
1704803700000|2024-01-09 12:35:00|4463.75|4462.25|4464.75|4463.25|4465.75|4464.25|4463.75|4462.25|1264
1704804000000|2024-01-09 12:40:00|4464.48|4462.98|4463.48|4461.98|4464.48|4462.98|4462.48|4460.98|1522
1704804300000|2024-01-09 12:45:00|4464.48|4462.98|4463.48|4461.98|4464.48|4462.98|4463.48|4461.98|2071
1704804600000|2024-01-09 12:50:00|4462.48|4460.98|4463.48|4461.98|4464.48|4462.98|4461.48|4459.98|2388
1704804900000|2024-01-09 12:55:00|4464.48|4462.98|4462.48|4460.98|4465.48|4463.98|4461.98|4460.48|1466
1704805200000|2024-01-09 13:00:00|4461.48|4459.98|4457.48|4455.98|4461.48|4459.98|4457.48|4455.98|2536
1704805500000|2024-01-09 13:05:00|4458.48|4456.98|4459.48|4457.98|4460.48|4458.98|4457.48|4455.98|1379
1704805800000|2024-01-09 13:10:00|4458.48|4456.98|4460.48|4458.98|4460.48|4458.98|4456.48|4454.98|2431
1704806100000|2024-01-09 13:15:00|4459.48|4457.98|4456.48|4454.98|4459.48|4457.98|4455.48|4453.98|3421
1704806400000|2024-01-09 13:20:00|4457.48|4455.98|4452.48|4450.98|4457.48|4455.98|4450.48|4448.98|9775
1704806700000|2024-01-09 13:25:00|4453.48|4451.98|4451.48|4449.98|4453.48|4451.98|4451.48|4449.98|1642
1704807000000|2024-01-09 13:30:00|4452.48|4450.98|4452.48|4450.98|4452.48|4450.98|4449.48|4447.98|5099
1704807300000|2024-01-09 13:35:00|4451.48|4449.98|4453.48|4451.98|4453.48|4451.98|4450.48|4448.98|2767
1704807600000|2024-01-09 13:40:00|4454.48|4452.98|4450.48|4448.98|4454.48|4452.98|4449.48|4447.98|4553
1704807900000|2024-01-09 13:45:00|4449.48|4447.98|4449.48|4447.98|4449.48|4447.98|4447.48|4445.98|4663
1704808200000|2024-01-09 13:50:00|4448.48|4446.98|4448.48|4446.98|4449.48|4447.98|4446.48|4444.98|4941
1704808500000|2024-01-09 13:55:00|4447.48|4445.98|4452.48|4450.98|4453.48|4451.98|4447.48|4445.98|3463
1704808800000|2024-01-09 14:00:00|4453.48|4451.98|4453.48|4451.98|4455.48|4453.98|4452.48|4450.98|1940
1704809100000|2024-01-09 14:05:00|4454.48|4452.98|4451.48|4449.98|4454.48|4452.98|4450.48|4448.98|1927
1704809400000|2024-01-09 14:10:00|4450.48|4448.98|4454.48|4452.98|4454.48|4452.98|4450.48|4448.98|4235
1704809700000|2024-01-09 14:15:00|4453.48|4451.98|4451.48|4449.98|4454.48|4452.98|4449.48|4447.98|1993
1704810000000|2024-01-09 14:20:00|4450.48|4448.98|4451.48|4449.98|4452.48|4450.98|4449.48|4447.98|2078
1704810300000|2024-01-09 14:25:00|4452.48|4450.98|4453.48|4451.98|4453.48|4451.98|4451.48|4449.98|3117
1704810600000|2024-01-09 14:30:00|4454.48|4452.98|4456.48|4454.98|4457.48|4455.98|4453.48|4451.98|4311
1704810900000|2024-01-09 14:35:00|4455.48|4453.98|4453.48|4451.98|4457.48|4455.98|4451.48|4449.98|6014
1704811200000|2024-01-09 14:40:00|4454.48|4452.98|4453.48|4451.98|4455.48|4453.98|4451.48|4449.98|3327
1704811500000|2024-01-09 14:45:00|4452.98|4451.48|4451.48|4449.98|4454.48|4452.98|4450.48|4448.98|4253
1704811800000|2024-01-09 14:50:00|4453.48|4451.98|4454.48|4452.98|4456.48|4454.98|4452.48|4450.98|3645
1704812100000|2024-01-09 14:55:00|4455.48|4453.98|4456.48|4454.98|4456.98|4455.48|4454.48|4452.98|3412
1704812400000|2024-01-09 15:00:00|4456.98|4455.48|4455.48|4453.98|4458.48|4456.98|4455.48|4453.98|5825
1704812700000|2024-01-09 15:05:00|4454.48|4452.98|4458.48|4456.98|4458.48|4456.98|4451.48|4449.98|4841
1704813000000|2024-01-09 15:10:00|4458.36|4456.86|4462.36|4460.86|4462.36|4460.86|4458.36|4456.86|3584
1704813300000|2024-01-09 15:15:00|4463.36|4461.86|4468.36|4466.86|4469.36|4467.86|4463.36|4461.86|6209
1704813600000|2024-01-09 15:20:00|4467.36|4465.86|4469.36|4467.86|4470.36|4468.86|4465.36|4463.86|6240
1704813900000|2024-01-09 15:25:00|4468.36|4466.86|4467.36|4465.86|4469.36|4467.86|4466.36|4464.86|6203
1704814200000|2024-01-09 15:30:00|4468.36|4466.86|4469.36|4467.86|4469.36|4467.86|4463.36|4461.86|7686
1704814500000|2024-01-09 15:35:00|4468.36|4466.86|4469.36|4467.86|4469.36|4467.86|4465.86|4464.36|9040
1704814800000|2024-01-09 15:40:00|4468.36|4466.86|4469.36|4467.86|4470.36|4468.86|4466.36|4464.86|6040
1704815100000|2024-01-09 15:45:00|4470.36|4468.86|4470.36|4468.86|4473.36|4471.86|4468.36|4466.86|7797
1704815400000|2024-01-09 15:50:00|4471.36|4469.86|4469.36|4467.86|4471.36|4469.86|4468.36|4466.86|4301
1704815700000|2024-01-09 15:55:00|4470.36|4468.86|4467.36|4465.86|4471.36|4469.86|4467.36|4465.86|3725
1704816000000|2024-01-09 16:00:00|4468.36|4466.86|4470.36|4468.86|4470.36|4468.86|4467.36|4465.86|5020
1704816300000|2024-01-09 16:05:00|4469.36|4467.86|4467.36|4465.86|4471.36|4469.86|4467.36|4465.86|4851
1704816600000|2024-01-09 16:10:00|4468.36|4466.86|4467.36|4465.86|4468.36|4466.86|4465.36|4463.86|7016
1704816900000|2024-01-09 16:15:00|4468.36|4466.86|4469.36|4467.86|4470.36|4468.86|4467.36|4465.86|4857
1704817200000|2024-01-09 16:20:00|4470.36|4468.86|4470.36|4468.86|4471.36|4469.86|4470.36|4468.86|6555
1704817500000|2024-01-09 16:25:00|4471.36|4469.86|4469.36|4467.86|4471.36|4469.86|4468.36|4466.86|17535
1704817800000|2024-01-09 16:30:00|4468.36|4466.86|4467.36|4465.86|4468.36|4466.86|4465.36|4463.86|35721
1704818100000|2024-01-09 16:35:00|4468.36|4466.86|4466.36|4464.86|4468.36|4466.86|4466.36|4464.86|23963
1704818400000|2024-01-09 16:40:00|4465.36|4463.86|4467.36|4465.86|4467.36|4465.86|4464.36|4462.86|4502
1704818700000|2024-01-09 16:45:00|4466.86|4465.36|4465.36|4463.86|4467.36|4465.86|4465.36|4463.86|3156
1704819000000|2024-01-09 16:50:00|4466.36|4464.86|4466.36|4464.86|4467.36|4465.86|4466.36|4464.86|3381
1704819300000|2024-01-09 16:55:00|4467.36|4465.86|4468.36|4466.86|4469.36|4467.86|4466.36|4464.86|8958
1704819600000|2024-01-09 17:00:00|4469.36|4467.86|4467.36|4465.86|4469.36|4467.86|4467.36|4465.86|5281
1704819900000|2024-01-09 17:05:00|4468.36|4466.86|4469.36|4467.86|4469.36|4467.86|4468.36|4466.86|1799
1704820200000|2024-01-09 17:10:00|4468.36|4466.86|4468.36|4466.86|4469.36|4467.86|4468.36|4466.86|760
1704820500000|2024-01-09 17:15:00|4469.36|4467.86|4467.36|4465.86|4469.36|4467.86|4467.36|4465.86|2062
1704820800000|2024-01-09 17:20:00|4468.36|4466.86|4467.36|4465.86|4468.36|4466.86|4466.36|4464.86|892
1704821100000|2024-01-09 17:25:00|4468.36|4466.86|4467.36|4465.86|4468.36|4466.86|4467.36|4465.86|672
1704821400000|2024-01-09 17:30:00|4468.36|4466.86|4466.36|4464.86|4468.36|4466.86|4466.36|4464.86|1384
1704821700000|2024-01-09 17:35:00|4467.36|4465.86|4466.36|4464.86|4467.36|4465.86|4466.36|4464.86|482
1704822000000|2024-01-09 17:40:00|4467.36|4465.86|4467.36|4465.86|4467.36|4465.86|4467.36|4465.86|414
1704822300000|2024-01-09 17:45:00|4466.36|4464.86|4466.36|4464.86|4466.36|4464.86|4466.36|4464.86|505
1704822600000|2024-01-09 17:50:00|4467.36|4465.86|4468.36|4466.86|4468.36|4466.86|4467.36|4465.86|803
1704822900000|2024-01-09 17:55:00|4467.36|4465.86|4467.36|4465.86|4468.36|4466.86|4467.36|4465.86|1337
1704823200000|2024-01-09 18:00:00|4467.86|4466.36|4471.36|4469.86|4471.36|4469.86|4467.86|4466.36|2068
1704823500000|2024-01-09 18:05:00|4472.36|4470.86|4466.36|4464.86|4472.36|4470.86|4466.36|4464.86|885
1704823800000|2024-01-09 18:10:00|4467.36|4465.86|4468.36|4466.86|4468.36|4466.86|4466.36|4464.86|422
1704824100000|2024-01-09 18:15:00|4467.36|4465.86|4468.36|4466.86|4469.36|4467.86|4467.36|4465.86|407
1704824400000|2024-01-09 18:20:00|4467.36|4465.86|4465.36|4463.86|4468.36|4466.86|4465.36|4463.86|936
1704824700000|2024-01-09 18:25:00|4464.36|4462.86|4464.36|4462.86|4465.36|4463.86|4464.36|4462.86|1707
1704825000000|2024-01-09 18:30:00|4463.36|4461.86|4461.36|4459.86|4464.36|4462.86|4460.36|4458.86|1888
1704825300000|2024-01-09 18:35:00|4462.36|4460.86|4463.36|4461.86|4463.36|4461.86|4461.36|4459.86|578
1704825600000|2024-01-09 18:40:00|4462.36|4460.86|4463.36|4461.86|4463.36|4461.86|4462.36|4460.86|216
1704825900000|2024-01-09 18:45:00|4464.36|4462.86|4467.36|4465.86|4467.36|4465.86|4463.36|4461.86|941
1704826200000|2024-01-09 18:50:00|4467.86|4466.36|4471.36|4469.86|4471.36|4469.86|4467.36|4465.86|1825
1704826500000|2024-01-09 18:55:00|4470.36|4468.86|4470.36|4468.86|4471.36|4469.86|4469.36|4467.86|1585
1704826800000|2024-01-09 19:00:00|4469.36|4467.86|4470.36|4468.86|4470.36|4468.86|4469.36|4467.86|708
1704827100000|2024-01-09 19:05:00|4469.86|4468.36|4470.36|4468.86|4470.36|4468.86|4469.36|4467.86|401
1704827400000|2024-01-09 19:10:00|4469.36|4467.86|4466.36|4464.86|4470.36|4468.86|4466.36|4464.86|305
1704827700000|2024-01-09 19:15:00|4467.36|4465.86|4466.36|4464.86|4467.36|4465.86|4465.36|4463.86|2033
1704828000000|2024-01-09 19:20:00|4465.36|4463.86|4465.36|4463.86|4467.36|4465.86|4465.36|4463.86|682
1704828300000|2024-01-09 19:25:00|4466.36|4464.86|4464.36|4462.86|4466.36|4464.86|4463.36|4461.86|386
1704828600000|2024-01-09 19:30:00|4465.36|4463.86|4466.36|4464.86|4467.36|4465.86|4464.36|4462.86|456
1704828900000|2024-01-09 19:35:00|4465.36|4463.86|4465.36|4463.86|4466.36|4464.86|4465.36|4463.86|452
1704829200000|2024-01-09 19:40:00|4466.36|4464.86|4464.36|4462.86|4466.36|4464.86|4463.36|4461.86|380
1704829500000|2024-01-09 19:45:00|4463.36|4461.86|4466.36|4464.86|4466.36|4464.86|4463.36|4461.86|174
1704829800000|2024-01-09 19:50:00|4467.36|4465.86|4466.36|4464.86|4467.36|4465.86|4464.36|4462.86|292
1704830100000|2024-01-09 19:55:00|4465.36|4463.86|4466.36|4464.86|4466.36|4464.86|4464.36|4462.86|336
1704830400000|2024-01-09 20:00:00|4465.36|4463.86|4467.36|4465.86|4467.36|4465.86|4465.36|4463.86|850
1704830700000|2024-01-09 20:05:00|4468.36|4466.86|4464.36|4462.86|4468.36|4466.86|4463.36|4461.86|769
1704831000000|2024-01-09 20:10:00|4464.86|4463.36|4465.36|4463.86|4466.36|4464.86|4464.36|4462.86|319
1704831300000|2024-01-09 20:15:00|4466.36|4464.86|4466.36|4464.86|4466.36|4464.86|4465.36|4463.86|203
1704831600000|2024-01-09 20:20:00|4465.86|4464.36|4466.36|4464.86|4468.36|4466.86|4465.36|4463.86|458
1704831900000|2024-01-09 20:25:00|4466.86|4465.36|4466.36|4464.86|4466.86|4465.36|4465.36|4463.86|408
1704832200000|2024-01-09 20:30:00|4465.36|4463.86|4464.36|4462.86|4465.86|4464.36|4464.36|4462.86|584
1704832500000|2024-01-09 20:35:00|4465.36|4463.86|4464.36|4462.86|4465.36|4463.86|4463.36|4461.86|444
1704832800000|2024-01-09 20:40:00|4463.36|4461.86|4463.36|4461.86|4464.36|4462.86|4462.36|4460.86|1089
1704833100000|2024-01-09 20:45:00|4464.36|4462.86|4462.36|4460.86|4464.36|4462.86|4462.36|4460.86|1177
1704833400000|2024-01-09 20:50:00|4461.36|4459.86|4466.36|4464.86|4466.36|4464.86|4461.36|4459.86|1003
1704833700000|2024-01-09 20:55:00|4465.36|4463.86|4466.36|4464.86|4466.36|4464.86|4465.36|4463.86|1637
1704834000000|2024-01-09 21:00:00|4465.71|4462.71|4466.61|4463.61|4467.61|4464.61|4465.51|4462.51|102
1704834300000|2024-01-09 21:05:00|4466.21|4463.21|4465.71|4462.71|4466.51|4463.51|4465.51|4462.51|0
1704834600000|2024-01-09 21:10:00|4465.51|4462.51|4465.21|4462.21|4466.21|4463.21|4464.51|4461.51|0
1704834900000|2024-01-09 21:15:00|4465.51|4462.51|4465.51|4462.51|4465.91|4462.91|4465.51|4462.51|0
1704835200000|2024-01-09 21:20:00|4465.21|4462.21|4465.01|4462.01|4465.21|4462.21|4465.01|4462.01|0
1704835500000|2024-01-09 21:25:00|4464.81|4461.81|4464.51|4461.51|4465.01|4462.01|4464.41|4461.41|0
1704835800000|2024-01-09 21:30:00|4464.61|4461.61|4464.21|4461.21|4464.61|4461.61|4463.61|4460.61|0
1704836100000|2024-01-09 21:35:00|4464.11|4461.11|4464.11|4461.11|4464.21|4461.21|4463.81|4460.81|0
1704836400000|2024-01-09 21:40:00|4464.21|4461.21|4464.81|4461.81|4465.21|4462.21|4464.11|4461.11|0
1704836700000|2024-01-09 21:45:00|4464.51|4461.51|4465.21|4462.21|4465.21|4462.21|4464.51|4461.51|0
1704837000000|2024-01-09 21:50:00|4464.81|4461.81|4464.31|4461.31|4464.81|4461.81|4464.31|4461.31|0
1704837300000|2024-01-09 21:55:00|4464.11|4461.11|4464.11|4461.11|4464.41|4461.41|4463.41|4460.41|0
1704837600000|2024-01-09 22:00:00|4464.31|4461.31|4464.21|4461.21|4464.31|4461.31|4464.11|4461.11|0
1704837900000|2024-01-09 22:05:00|4464.31|4461.31|4464.31|4461.31|4464.41|4461.41|4464.31|4461.31|0
1704838200000|2024-01-09 22:10:00|4464.21|4461.21|4464.21|4461.21|4464.21|4461.21|4464.01|4461.01|0
1704838500000|2024-01-09 22:15:00|4464.11|4461.11|4464.7|4461.7|4465|4462|4464.11|4461.11|0
1704838800000|2024-01-09 22:20:00|4464.9|4461.9|4464.7|4461.7|4464.9|4461.9|4464.7|4461.7|0
1704839100000|2024-01-09 22:25:00|4464.6|4461.6|4464.6|4461.6|4464.7|4461.7|4464.4|4461.4|0
1704839700000|2024-01-09 22:35:00|4464.4|4461.4|4464.4|4461.4|4464.4|4461.4|4464.4|4461.4|0
1704840000000|2024-01-09 22:40:00|4464.6|4461.6|4464.1|4461.1|4464.6|4461.6|4464|4461|0
1704840300000|2024-01-09 22:45:00|4464.2|4461.2|4464.1|4461.1|4464.2|4461.2|4464.1|4461.1|0
1704840600000|2024-01-09 22:50:00|4464.2|4461.2|4464.2|4461.2|4464.2|4461.2|4464.2|4461.2|0
1704840900000|2024-01-09 22:55:00|4464.3|4461.3|4464.6|4461.6|4464.6|4461.6|4464.3|4461.3|0
1704841200000|2024-01-09 23:00:00|4464.1|4461.1|4463.5|4460.5|4464.2|4461.2|4463.3|4460.3|0
1704841500000|2024-01-09 23:05:00|4463.4|4460.4|4462.1|4459.1|4463.4|4460.4|4462.1|4459.1|0
1704841800000|2024-01-09 23:10:00|4461.9|4458.9|4463|4460|4463|4460|4461.6|4458.6|0
1704842100000|2024-01-09 23:15:00|4462.8|4459.8|4462.8|4459.8|4463|4460|4462.6|4459.6|0
1704842400000|2024-01-09 23:20:00|4463|4460|4463|4460|4463|4460|4462.6|4459.6|0
1704842700000|2024-01-09 23:25:00|4463.2|4460.2|4463.3|4460.3|4463.3|4460.3|4463|4460|0
1704843000000|2024-01-09 23:30:00|4463.4|4460.4|4463.5|4460.5|4463.5|4460.5|4463.3|4460.3|0
1704843300000|2024-01-09 23:35:00|4463.4|4460.4|4463.3|4460.3|4463.5|4460.5|4463|4460|0
1704843600000|2024-01-09 23:40:00|4463.4|4460.4|4463.8|4460.8|4463.8|4460.8|4463.4|4460.4|0
1704843900000|2024-01-09 23:45:00|4463.9|4460.9|4464.5|4461.5|4464.5|4461.5|4463.9|4460.9|0
1704844200000|2024-01-09 23:50:00|4464.6|4461.6|4464.9|4461.9|4464.9|4461.9|4464.5|4461.5|0
1704844500000|2024-01-09 23:55:00|4464.7|4461.7|4465.9|4462.9|4466.1|4463.1|4464.7|4461.7|0
1704844800000|2024-01-10 00:00:00|4465.6|4462.6|4466.8|4463.8|4467|4464|4465.6|4462.6|0
1704845100000|2024-01-10 00:05:00|4466.9|4463.9|4467.5|4464.5|4468|4465|4466.9|4463.9|0
1704845400000|2024-01-10 00:10:00|4467.6|4464.6|4468|4465|4468.2|4465.2|4467.6|4464.6|0
1704845700000|2024-01-10 00:15:00|4468.1|4465.1|4465|4463|4468.4|4465.4|4465|4463|611
1704846000000|2024-01-10 00:20:00|4466|4464|4467|4465|4467|4465|4466|4464|111
1704846300000|2024-01-10 00:25:00|4468|4466|4469|4467|4469|4467|4467|4465|110
1704846600000|2024-01-10 00:30:00|||||||||22
1704846900000|2024-01-10 00:35:00|||||||||13
1704847200000|2024-01-10 00:40:00|4468|4466|4468|4466|4468|4466|4468|4466|293
1704847500000|2024-01-10 00:45:00|4469|4467|4468|4466|4469|4467|4467|4465|426
1704847800000|2024-01-10 00:50:00|4467|4465|4467|4465|4467|4465|4467|4465|24
1704848100000|2024-01-10 00:55:00|||||||||4
1704848400000|2024-01-10 01:00:00|4466|4464|4465|4463|4466|4464|4465|4463|339
1704848700000|2024-01-10 01:05:00|4466|4464|4465|4463|4466|4464|4465|4463|169
1704849000000|2024-01-10 01:10:00|4466|4464|4464|4462|4466|4464|4464|4462|162
1704849300000|2024-01-10 01:15:00|4465|4463|4465|4463|4465|4463|4465|4463|37
1704849600000|2024-01-10 01:20:00|4464|4462|4463|4461|4465|4463|4463|4461|129
1704849900000|2024-01-10 01:25:00|4464|4462|4464|4462|4464|4462|4463|4461|77
1704850200000|2024-01-10 01:30:00|4465|4463|4463|4461|4466|4464|4463|4461|160
1704850500000|2024-01-10 01:35:00|4464|4462|4465|4463|4465|4463|4464|4462|169
1704850800000|2024-01-10 01:40:00|4464|4462|4464|4462|4465|4463|4463|4461|155
1704851100000|2024-01-10 01:45:00|4463.5|4461.5|4463|4461|4464|4462|4463|4461|64
1704851400000|2024-01-10 01:50:00|4462|4460|4463|4461|4463|4461|4462|4460|174
1704851700000|2024-01-10 01:55:00|4464|4462|4464|4462|4464|4462|4463|4461|156
1704852000000|2024-01-10 02:00:00|4463|4461|4462|4460|4464|4462|4462|4460|175
1704852300000|2024-01-10 02:05:00|4463|4461|4464|4462|4464|4462|4463|4461|140
1704852600000|2024-01-10 02:10:00|4463|4461|4463|4461|4464|4462|4463|4461|74
1704852900000|2024-01-10 02:15:00|4464|4462|4464|4462|4464|4462|4463|4461|158
1704853200000|2024-01-10 02:20:00|4463|4461|4463|4461|4463|4461|4463|4461|15
1704853500000|2024-01-10 02:25:00|4462|4460|4462|4460|4462|4460|4462|4460|25
1704853800000|2024-01-10 02:30:00|4461|4459|4462|4460|4462|4460|4461|4459|43
1704854100000|2024-01-10 02:35:00|4463|4461|4462|4460|4463|4461|4462|4460|80
1704854400000|2024-01-10 02:40:00|4461|4459|4462|4460|4462|4460|4461|4459|42
1704854700000|2024-01-10 02:45:00|4463|4461|4462|4460|4463|4461|4462|4460|85
1704855000000|2024-01-10 02:50:00|4462.5|4460.5|4462|4460|4463|4461|4461|4459|39
1704855300000|2024-01-10 02:55:00|4461|4459|4462|4460|4462|4460|4461|4459|12
1704855600000|2024-01-10 03:00:00|4461|4459|4463|4461|4463|4461|4461|4459|57
1704855900000|2024-01-10 03:05:00|4462|4460|4462|4460|4462|4460|4462|4460|9
1704856200000|2024-01-10 03:10:00|4461|4459|4458|4456|4461|4459|4458|4456|992
1704856500000|2024-01-10 03:15:00|||||||||114
1704856800000|2024-01-10 03:20:00|4457|4455|4456|4454|4457|4455|4455|4453|493
1704857100000|2024-01-10 03:25:00|4455.5|4453.5|4454|4452|4455.5|4453.5|4454|4452|71
1704857400000|2024-01-10 03:30:00|4453|4451|4453|4451|4453|4451|4453|4451|82
1704857700000|2024-01-10 03:35:00|4453.5|4451.5|4455.5|4453.5|4456|4454|4453.5|4451.5|317
1704858000000|2024-01-10 03:40:00|4455|4453|4455|4453|4456|4454|4454|4452|208
1704858300000|2024-01-10 03:45:00|4456|4454|4456|4454|4456.5|4454.5|4456|4454|36
1704858600000|2024-01-10 03:50:00|4457|4455|4458|4456|4458|4456|4456|4454|70
1704858900000|2024-01-10 03:55:00|4458.5|4456.5|4459|4457|4459|4457|4458|4456|152
1704859200000|2024-01-10 04:00:00|4460|4458|4460|4458|4460|4458|4460|4458|147
1704859500000|2024-01-10 04:05:00|4461|4459|4461|4459|4464|4462|4460|4458|316
1704859800000|2024-01-10 04:10:00|4460|4458|4461|4459|4461|4459|4460|4458|78
1704860100000|2024-01-10 04:15:00|4461.5|4459.5|4459|4457|4461.5|4459.5|4459|4457|61
1704860400000|2024-01-10 04:20:00|4459.5|4457.5|4458|4456|4459.5|4457.5|4458|4456|37
1704860700000|2024-01-10 04:25:00|4457|4455|4455|4453|4457|4455|4455|4453|342
1704861000000|2024-01-10 04:30:00|4454|4452|4456|4454|4456|4454|4454|4452|82
1704861300000|2024-01-10 04:35:00|4456.5|4454.5|4459.5|4457.5|4460|4458|4456|4454|100
1704861600000|2024-01-10 04:40:00|4459|4457|4458|4456|4460|4458|4457|4455|143
1704861900000|2024-01-10 04:45:00|4457.5|4455.5|4458|4456|4458|4456|4457|4455|34
1704862200000|2024-01-10 04:50:00|4457|4455|4457|4455|4457|4455|4457|4455|233
1704862500000|2024-01-10 04:55:00|4456|4454|4457|4455|4457|4455|4456|4454|108
1704862800000|2024-01-10 05:00:00|||||||||2
1704863100000|2024-01-10 05:05:00|4456|4454|4456|4454|4456|4454|4456|4454|71
1704863400000|2024-01-10 05:10:00|4457|4455|4457|4455|4457|4455|4456|4454|123
1704863700000|2024-01-10 05:15:00|4457.5|4455.5|4455|4453|4458|4456|4455|4453|697
1704864000000|2024-01-10 05:20:00|4456|4454|4456|4454|4456|4454|4456|4454|12
1704864300000|2024-01-10 05:25:00|4455|4453|4455|4453|4456|4454|4455|4453|125
1704864600000|2024-01-10 05:30:00|4455.5|4453.5|4456|4454|4457|4455|4455|4453|21
1704864900000|2024-01-10 05:35:00|4455|4453|4456|4454|4456|4454|4455|4453|37
1704865200000|2024-01-10 05:40:00|4455|4453|4456|4454|4456|4454|4455|4453|24
1704865500000|2024-01-10 05:45:00|4456.5|4454.5|4457|4455|4458|4456|4456|4454|105
1704865800000|2024-01-10 05:50:00|4457.5|4455.5|4457|4455|4458|4456|4457|4455|134
1704866100000|2024-01-10 05:55:00|4458|4456|4457|4455|4458|4456|4456|4454|82
1704866400000|2024-01-10 06:00:00|4456|4454|4457|4455|4457|4455|4456|4454|34
1704866700000|2024-01-10 06:05:00|4458|4456|4459|4457|4459|4457|4458|4456|71
1704867000000|2024-01-10 06:10:00|4460|4458|4458|4456|4460|4458|4457.5|4455.5|165
1704867300000|2024-01-10 06:15:00|4459|4457|4459|4457|4459|4457|4458|4456|43
1704867600000|2024-01-10 06:20:00|4459.5|4457.5|4460|4458|4460|4458|4459.5|4457.5|55
1704867900000|2024-01-10 06:25:00|4459|4457|4458|4456|4459.5|4457.5|4457|4455|231
1704868200000|2024-01-10 06:30:00|4457|4455|4457|4455|4457|4455|4457|4455|55
1704868500000|2024-01-10 06:35:00|4456.5|4454.5|4456|4454|4457|4455|4456|4454|32
1704868800000|2024-01-10 06:40:00|4456.5|4454.5|4457|4455|4457|4455|4456|4454|38
1704869100000|2024-01-10 06:45:00|4456.5|4454.5|4456|4454|4456.5|4454.5|4456|4454|32
1704869400000|2024-01-10 06:50:00|4455|4453|4452|4450|4455|4453|4452|4450|591
1704869700000|2024-01-10 06:55:00|4452.5|4450.5|4454|4452|4454|4452|4452|4450|408
1704870000000|2024-01-10 07:00:00|4453.75|4452.25|4455.75|4454.25|4457.75|4456.25|4452.75|4451.25|1062
1704870300000|2024-01-10 07:05:00|4454.75|4453.25|4454.75|4453.25|4455.75|4454.25|4452.75|4451.25|982
1704870600000|2024-01-10 07:10:00|4453.75|4452.25|4455.75|4454.25|4455.75|4454.25|4452.75|4451.25|469
1704870900000|2024-01-10 07:15:00|4456.75|4455.25|4457.75|4456.25|4457.75|4456.25|4455.75|4454.25|698
1704871200000|2024-01-10 07:20:00|4456.75|4455.25|4457.75|4456.25|4457.75|4456.25|4455.75|4454.25|319
1704871500000|2024-01-10 07:25:00|4456.75|4455.25|4457.75|4456.25|4457.75|4456.25|4456.75|4455.25|318
1704871800000|2024-01-10 07:30:00|4456.75|4455.25|4456.75|4455.25|4457.75|4456.25|4455.75|4454.25|461
1704872100000|2024-01-10 07:35:00|4457.75|4456.25|4457.75|4456.25|4457.75|4456.25|4457.75|4456.25|254
1704872400000|2024-01-10 07:40:00|4458.75|4457.25|4462.75|4461.25|4462.75|4461.25|4457.75|4456.25|1001
1704872700000|2024-01-10 07:45:00|4461.75|4460.25|4463.75|4462.25|4463.75|4462.25|4460.75|4459.25|851
1704873000000|2024-01-10 07:50:00|4464.75|4463.25|4462.75|4461.25|4464.75|4463.25|4461.75|4460.25|1727
1704873300000|2024-01-10 07:55:00|4463.75|4462.25|4465.75|4464.25|4467.75|4466.25|4462.75|4461.25|2673
1704873600000|2024-01-10 08:00:00|4466.75|4465.25|4467.75|4466.25|4471.75|4470.25|4466.25|4464.75|7683
1704873900000|2024-01-10 08:05:00|4468.75|4467.25|4464.75|4463.25|4469.75|4468.25|4464.75|4463.25|3723
1704874200000|2024-01-10 08:10:00|4465.75|4464.25|4466.75|4465.25|4467.75|4466.25|4464.25|4462.75|2930
1704874500000|2024-01-10 08:15:00|4467.75|4466.25|4465.75|4464.25|4469.75|4468.25|4464.75|4463.25|2543
1704874800000|2024-01-10 08:20:00|4464.75|4463.25|4468.75|4467.25|4469.75|4468.25|4464.75|4463.25|2269
1704875100000|2024-01-10 08:25:00|4469.75|4468.25|4471.75|4470.25|4471.75|4470.25|4467.75|4466.25|2379
1704875400000|2024-01-10 08:30:00|4470.75|4469.25|4463.75|4462.25|4471.25|4469.75|4463.75|4462.25|2971
1704875700000|2024-01-10 08:35:00|4462.75|4461.25|4465.75|4464.25|4466.75|4465.25|4459.75|4458.25|3498
1704876000000|2024-01-10 08:40:00|4465.72|4464.22|4464.72|4463.22|4466.72|4465.22|4462.72|4461.22|2114
1704876300000|2024-01-10 08:45:00|4465.72|4464.22|4474.72|4473.22|4474.72|4473.22|4465.72|4464.22|5793
1704876600000|2024-01-10 08:50:00|4473.72|4472.22|4471.72|4470.22|4473.72|4472.22|4469.72|4468.22|3109
1704876900000|2024-01-10 08:55:00|4472.72|4471.22|4471.72|4470.22|4472.72|4471.22|4466.72|4465.22|5702
1704877200000|2024-01-10 09:00:00|4472.72|4471.22|4472.72|4471.22|4473.72|4472.22|4470.72|4469.22|1782
1704877500000|2024-01-10 09:05:00|4473.72|4472.22|4479.72|4478.22|4480.22|4478.72|4473.72|4472.22|3220
1704877800000|2024-01-10 09:10:00|4480.22|4478.72|4479.72|4478.22|4483.72|4482.22|4478.72|4477.22|5377
1704878100000|2024-01-10 09:15:00|4480.72|4479.22|4479.72|4478.22|4481.72|4480.22|4478.72|4477.22|2086
1704878400000|2024-01-10 09:20:00|4480.72|4479.22|4483.72|4482.22|4483.72|4482.22|4480.72|4479.22|1771
1704878700000|2024-01-10 09:25:00|4484.72|4483.22|4482.72|4481.22|4485.72|4484.22|4482.72|4481.22|3237
1704879000000|2024-01-10 09:30:00|4483.22|4481.72|4484.72|4483.22|4486.72|4485.22|4482.72|4481.22|9580
1704879300000|2024-01-10 09:35:00|4485.72|4484.22|4479.72|4478.22|4485.72|4484.22|4479.72|4478.22|2125
1704879600000|2024-01-10 09:40:00|4480.72|4479.22|4476.72|4475.22|4481.72|4480.22|4476.72|4475.22|3703
1704879900000|2024-01-10 09:45:00|4475.72|4474.22|4478.72|4477.22|4478.72|4477.22|4473.72|4472.22|4290
1704880200000|2024-01-10 09:50:00|4479.72|4478.22|4480.72|4479.22|4480.72|4479.22|4477.72|4476.22|2692
1704880500000|2024-01-10 09:55:00|4479.72|4478.22|4480.72|4479.22|4480.72|4479.22|4478.72|4477.22|4180
1704880800000|2024-01-10 10:00:00|4479.72|4478.22|4479.72|4478.22|4480.72|4479.22|4477.72|4476.22|5570
1704881100000|2024-01-10 10:05:00|4480.72|4479.22|4479.72|4478.22|4481.72|4480.22|4478.72|4477.22|2732
1704881400000|2024-01-10 10:10:00|4480.72|4479.22|4479.72|4478.22|4481.72|4480.22|4479.72|4478.22|1721
1704881700000|2024-01-10 10:15:00|4478.72|4477.22|4474.72|4473.22|4479.72|4478.22|4474.72|4473.22|1223
1704882000000|2024-01-10 10:20:00|4473.72|4472.22|4473.72|4472.22|4474.72|4473.22|4473.72|4472.22|2971
1704882300000|2024-01-10 10:25:00|4474.72|4473.22|4476.72|4475.22|4476.72|4475.22|4471.72|4470.22|6190
1704882600000|2024-01-10 10:30:00|4475.72|4474.22|4474.72|4473.22|4475.72|4474.22|4471.72|4470.22|2214
1704882900000|2024-01-10 10:35:00|4475.72|4474.22|4475.72|4474.22|4476.72|4475.22|4474.72|4473.22|1442
1704883200000|2024-01-10 10:40:00|4474.72|4473.22|4472.72|4471.22|4474.72|4473.22|4472.72|4471.22|1070
1704883500000|2024-01-10 10:45:00|4473.72|4472.22|4470.72|4469.22|4473.72|4472.22|4469.72|4468.22|2186
1704883800000|2024-01-10 10:50:00|4471.72|4470.22|4469.72|4468.22|4472.72|4471.22|4468.72|4467.22|6233
1704884100000|2024-01-10 10:55:00|4468.72|4467.22|4468.72|4467.22|4468.72|4467.22|4466.72|4465.22|2779
1704884400000|2024-01-10 11:00:00|4469.72|4468.22|4469.72|4468.22|4470.22|4468.72|4466.72|4465.22|3756
1704884700000|2024-01-10 11:05:00|4470.72|4469.22|4471.72|4470.22|4472.72|4471.22|4468.72|4467.22|4586
1704885000000|2024-01-10 11:10:00|4471.22|4469.72|4471.72|4470.22|4471.72|4470.22|4466.72|4465.22|2576
1704885300000|2024-01-10 11:15:00|4470.72|4469.22|4467.72|4466.22|4470.72|4469.22|4466.72|4465.22|1544
1704885600000|2024-01-10 11:20:00|4467.22|4465.72|4465.72|4464.22|4467.72|4466.22|4465.72|4464.22|2241
1704885900000|2024-01-10 11:25:00|4464.72|4463.22|4466.72|4465.22|4466.72|4465.22|4464.72|4463.22|3891
1704886200000|2024-01-10 11:30:00|4465.72|4464.22|4464.72|4463.22|4465.72|4464.22|4462.72|4461.22|2901
1704886500000|2024-01-10 11:35:00|4463.72|4462.22|4463.72|4462.22|4464.72|4463.22|4462.72|4461.22|1614
1704886800000|2024-01-10 11:40:00|4464.72|4463.22|4463.72|4462.22|4464.72|4463.22|4462.72|4461.22|1069
1704887100000|2024-01-10 11:45:00|4464.22|4462.72|4462.72|4461.22|4464.72|4463.22|4461.72|4460.22|2096
1704887400000|2024-01-10 11:50:00|4462.22|4460.72|4460.72|4459.22|4462.72|4461.22|4460.72|4459.22|2643
1704887700000|2024-01-10 11:55:00|4459.72|4458.22|4462.72|4461.22|4462.72|4461.22|4459.72|4458.22|2414
1704888000000|2024-01-10 12:00:00|4462.22|4460.72|4465.72|4464.22|4465.72|4464.22|4461.72|4460.22|7928
1704888300000|2024-01-10 12:05:00|4466.72|4465.22|4464.72|4463.22|4466.72|4465.22|4463.72|4462.22|1719
1704888600000|2024-01-10 12:10:00|4465.72|4464.22|4466.72|4465.22|4467.72|4466.22|4464.72|4463.22|1332
1704888900000|2024-01-10 12:15:00|4467.72|4466.22|4469.72|4468.22|4469.72|4468.22|4467.72|4466.22|1530
1704889200000|2024-01-10 12:20:00|4470.72|4469.22|4473.72|4472.22|4473.72|4472.22|4470.72|4469.22|1847
1704889500000|2024-01-10 12:25:00|4472.72|4471.22|4471.72|4470.22|4473.72|4472.22|4471.72|4470.22|1466
1704889800000|2024-01-10 12:30:00|4472.72|4471.22|4467.72|4466.22|4473.72|4472.22|4467.72|4466.22|1709
1704890100000|2024-01-10 12:35:00|4468.72|4467.22|4466.72|4465.22|4468.72|4467.22|4466.72|4465.22|3339
1704890400000|2024-01-10 12:40:00|4466.77|4465.27|4463.77|4462.27|4466.77|4465.27|4463.77|4462.27|6390
1704890700000|2024-01-10 12:45:00|4462.77|4461.27|4465.77|4464.27|4465.77|4464.27|4461.77|4460.27|2821
1704891000000|2024-01-10 12:50:00|4466.77|4465.27|4465.77|4464.27|4466.77|4465.27|4464.77|4463.27|1624
1704891300000|2024-01-10 12:55:00|4464.77|4463.27|4462.77|4461.27|4464.77|4463.27|4461.77|4460.27|3596
1704891600000|2024-01-10 13:00:00|4461.77|4460.27|4463.77|4462.27|4463.77|4462.27|4460.77|4459.27|2968
1704891900000|2024-01-10 13:05:00|4464.77|4463.27|4464.77|4463.27|4465.77|4464.27|4464.77|4463.27|2369
1704892200000|2024-01-10 13:10:00|4465.77|4464.27|4470.77|4469.27|4470.77|4469.27|4465.77|4464.27|1133
1704892500000|2024-01-10 13:15:00|4469.77|4468.27|4469.77|4468.27|4470.77|4469.27|4468.77|4467.27|6521
1704892800000|2024-01-10 13:20:00|4468.77|4467.27|4470.77|4469.27|4471.77|4470.27|4468.77|4467.27|1497
1704893100000|2024-01-10 13:25:00|4471.77|4470.27|4473.77|4472.27|4474.77|4473.27|4470.77|4469.27|4456
1704893400000|2024-01-10 13:30:00|4472.77|4471.27|4469.77|4468.27|4473.77|4472.27|4468.77|4467.27|4119
1704893700000|2024-01-10 13:35:00|4468.77|4467.27|4467.77|4466.27|4469.77|4468.27|4466.77|4465.27|1654
1704894000000|2024-01-10 13:40:00|4466.77|4465.27|4464.77|4463.27|4467.77|4466.27|4464.77|4463.27|1818
1704894300000|2024-01-10 13:45:00|4465.77|4464.27|4463.77|4462.27|4465.77|4464.27|4462.77|4461.27|2394
1704894600000|2024-01-10 13:50:00|4462.77|4461.27|4464.77|4463.27|4464.77|4463.27|4461.77|4460.27|1034
1704894900000|2024-01-10 13:55:00|4463.77|4462.27|4462.77|4461.27|4463.77|4462.27|4461.77|4460.27|1989
1704895200000|2024-01-10 14:00:00|4461.77|4460.27|4466.77|4465.27|4467.77|4466.27|4460.77|4459.27|5629
1704895500000|2024-01-10 14:05:00|4467.77|4466.27|4469.77|4468.27|4469.77|4468.27|4467.77|4466.27|2097
1704895800000|2024-01-10 14:10:00|4468.77|4467.27|4468.77|4467.27|4468.77|4467.27|4467.77|4466.27|1920
1704896100000|2024-01-10 14:15:00|4469.77|4468.27|4468.77|4467.27|4469.77|4468.27|4466.77|4465.27|2361
1704896400000|2024-01-10 14:20:00|4467.77|4466.27|4466.77|4465.27|4468.77|4467.27|4465.77|4464.27|1049
1704896700000|2024-01-10 14:25:00|4467.77|4466.27|4469.27|4467.77|4469.27|4467.77|4466.77|4465.27|2916
1704897000000|2024-01-10 14:30:00|4469.77|4468.27|4469.77|4468.27|4472.77|4471.27|4468.77|4467.27|10272
1704897300000|2024-01-10 14:35:00|4468.77|4467.27|4469.77|4468.27|4471.77|4470.27|4467.77|4466.27|3090
1704897600000|2024-01-10 14:40:00|4470.77|4469.27|4467.77|4466.27|4470.77|4469.27|4465.77|4464.27|6160
1704897900000|2024-01-10 14:45:00|4466.77|4465.27|4466.77|4465.27|4467.77|4466.27|4464.77|4463.27|5381
1704898200000|2024-01-10 14:50:00|4467.77|4466.27|4465.77|4464.27|4468.77|4467.27|4464.77|4463.27|3285
1704898500000|2024-01-10 14:55:00|4464.77|4463.27|4465.77|4464.27|4466.77|4465.27|4464.77|4463.27|2864
1704898800000|2024-01-10 15:00:00|4466.77|4465.27|4462.77|4461.27|4467.77|4466.27|4460.77|4459.27|3406
1704899100000|2024-01-10 15:05:00|4461.77|4460.27|4462.77|4461.27|4463.77|4462.27|4459.77|4458.27|10086
1704899400000|2024-01-10 15:10:00|4462.78|4461.28|4461.78|4460.28|4464.78|4463.28|4461.78|4460.28|3492
1704899700000|2024-01-10 15:15:00|4462.78|4461.28|4462.78|4461.28|4464.78|4463.28|4461.78|4460.28|1887
1704900000000|2024-01-10 15:20:00|4461.78|4460.28|4461.78|4460.28|4462.78|4461.28|4460.78|4459.28|3092
1704900300000|2024-01-10 15:25:00|4460.78|4459.28|4464.78|4463.28|4464.78|4463.28|4460.78|4459.28|2359
1704900600000|2024-01-10 15:30:00|4463.78|4462.28|4462.78|4461.28|4465.78|4464.28|4462.78|4461.28|2535
1704900900000|2024-01-10 15:35:00|4463.78|4462.28|4466.78|4465.28|4466.78|4465.28|4462.78|4461.28|2522
1704901200000|2024-01-10 15:40:00|4465.78|4464.28|4468.78|4467.28|4468.78|4467.28|4465.78|4464.28|2238
1704901500000|2024-01-10 15:45:00|4469.78|4468.28|4468.78|4467.28|4469.78|4468.28|4465.78|4464.28|3368
1704901800000|2024-01-10 15:50:00|4469.78|4468.28|4468.78|4467.28|4469.78|4468.28|4468.78|4467.28|4272
1704902100000|2024-01-10 15:55:00|4469.78|4468.28|4470.78|4469.28|4470.78|4469.28|4468.78|4467.28|2363
1704902400000|2024-01-10 16:00:00|4471.78|4470.28|4470.78|4469.28|4471.78|4470.28|4470.78|4469.28|3309
1704902700000|2024-01-10 16:05:00|4469.78|4468.28|4470.78|4469.28|4470.78|4469.28|4469.78|4468.28|1676
1704903000000|2024-01-10 16:10:00|4469.78|4468.28|4469.78|4468.28|4470.78|4469.28|4467.78|4466.28|4328
1704903300000|2024-01-10 16:15:00|4468.78|4467.28|4468.78|4467.28|4468.78|4467.28|4466.78|4465.28|2653
1704903600000|2024-01-10 16:20:00|4469.78|4468.28|4470.78|4469.28|4470.78|4469.28|4469.78|4468.28|3182
1704903900000|2024-01-10 16:25:00|4471.78|4470.28|4468.78|4467.28|4471.78|4470.28|4468.78|4467.28|16160
1704904200000|2024-01-10 16:30:00|4467.78|4466.28|4469.78|4468.28|4469.78|4468.28|4467.78|4466.28|23398
1704904500000|2024-01-10 16:35:00|4468.78|4467.28|4468.78|4467.28|4469.78|4468.28|4467.78|4466.28|16811
1704904800000|2024-01-10 16:40:00|4469.78|4468.28|4470.78|4469.28|4470.78|4469.28|4468.78|4467.28|4652
1704905100000|2024-01-10 16:45:00|4469.78|4468.28|4470.78|4469.28|4470.78|4469.28|4469.78|4468.28|5364
1704905400000|2024-01-10 16:50:00|4469.78|4468.28|4469.78|4468.28|4469.78|4468.28|4467.78|4466.28|3162
1704905700000|2024-01-10 16:55:00|4468.78|4467.28|4470.78|4469.28|4470.78|4469.28|4468.78|4467.28|1209
1704906000000|2024-01-10 17:00:00|4469.78|4468.28|4468.78|4467.28|4470.78|4469.28|4468.78|4467.28|1912
1704906300000|2024-01-10 17:05:00|4469.78|4468.28|4470.78|4469.28|4471.78|4470.28|4468.78|4467.28|1665
1704906600000|2024-01-10 17:10:00|4469.78|4468.28|4471.78|4470.28|4471.78|4470.28|4469.78|4468.28|849
1704906900000|2024-01-10 17:15:00|4472.78|4471.28|4470.78|4469.28|4472.78|4471.28|4469.78|4468.28|894
1704907200000|2024-01-10 17:20:00|4471.78|4470.28|4471.78|4470.28|4471.78|4470.28|4470.78|4469.28|366
1704907500000|2024-01-10 17:25:00|4470.78|4469.28|4471.78|4470.28|4471.78|4470.28|4470.78|4469.28|1025
1704907800000|2024-01-10 17:30:00|4470.78|4469.28|4470.78|4469.28|4471.78|4470.28|4470.78|4469.28|1176
1704908100000|2024-01-10 17:35:00|4471.78|4470.28|4471.78|4470.28|4472.78|4471.28|4469.78|4468.28|1286
1704908400000|2024-01-10 17:40:00|4470.78|4469.28|4471.78|4470.28|4471.78|4470.28|4470.78|4469.28|629
1704908700000|2024-01-10 17:45:00|4472.78|4471.28|4473.78|4472.28|4473.78|4472.28|4471.78|4470.28|822
1704909000000|2024-01-10 17:50:00|4472.78|4471.28|4472.78|4471.28|4473.78|4472.28|4471.78|4470.28|1091
1704909300000|2024-01-10 17:55:00|4471.78|4470.28|4471.78|4470.28|4472.78|4471.28|4471.78|4470.28|765
1704909600000|2024-01-10 18:00:00|4472.28|4470.78|4474.78|4473.28|4474.78|4473.28|4469.78|4468.28|1465
1704909900000|2024-01-10 18:05:00|4475.78|4474.28|4472.78|4471.28|4475.78|4474.28|4472.78|4471.28|1413
1704910200000|2024-01-10 18:10:00|4471.78|4470.28|4471.78|4470.28|4472.78|4471.28|4469.78|4468.28|649
1704910500000|2024-01-10 18:15:00|4472.78|4471.28|4472.78|4471.28|4472.78|4471.28|4471.78|4470.28|617
1704910800000|2024-01-10 18:20:00|4472.28|4470.78|4472.78|4471.28|4472.78|4471.28|4470.78|4469.28|374
1704911100000|2024-01-10 18:25:00|4471.78|4470.28|4471.78|4470.28|4472.78|4471.28|4471.78|4470.28|379
1704911400000|2024-01-10 18:30:00|4470.78|4469.28|4473.78|4472.28|4473.78|4472.28|4470.78|4469.28|347
1704911700000|2024-01-10 18:35:00|4472.78|4471.28|4472.78|4471.28|4473.78|4472.28|4470.78|4469.28|671
1704912000000|2024-01-10 18:40:00|4473.28|4471.78|4472.78|4471.28|4473.78|4472.28|4472.78|4471.28|147
1704912300000|2024-01-10 18:45:00|4473.78|4472.28|4473.78|4472.28|4473.78|4472.28|4472.78|4471.28|380
1704912600000|2024-01-10 18:50:00|4474.78|4473.28|4474.78|4473.28|4474.78|4473.28|4473.78|4472.28|376
1704912900000|2024-01-10 18:55:00|4473.78|4472.28|4474.78|4473.28|4474.78|4473.28|4473.78|4472.28|624
1704913200000|2024-01-10 19:00:00|4475.78|4474.28|4475.78|4474.28|4475.78|4474.28|4475.78|4474.28|85
1704913500000|2024-01-10 19:05:00|4476.78|4475.28|4475.78|4474.28|4476.78|4475.28|4474.78|4473.28|296
1704913800000|2024-01-10 19:10:00|4476.78|4475.28|4477.78|4476.28|4479.78|4478.28|4475.78|4474.28|1855
1704914100000|2024-01-10 19:15:00|4478.78|4477.28|4479.78|4478.28|4479.78|4478.28|4477.78|4476.28|1054
1704914400000|2024-01-10 19:20:00|4478.78|4477.28|4479.78|4478.28|4479.78|4478.28|4478.78|4477.28|623
1704914700000|2024-01-10 19:25:00|4480.78|4479.28|4479.78|4478.28|4480.78|4479.28|4478.78|4477.28|1260
1704915000000|2024-01-10 19:30:00|4480.28|4478.78|4479.78|4478.28|4480.78|4479.28|4479.78|4478.28|259
1704915300000|2024-01-10 19:35:00|4478.78|4477.28|4479.78|4478.28|4479.78|4478.28|4478.78|4477.28|240
1704915600000|2024-01-10 19:40:00|4479.28|4477.78|4479.78|4478.28|4479.78|4478.28|4478.78|4477.28|188
1704915900000|2024-01-10 19:45:00|4480.78|4479.28|4480.78|4479.28|4480.78|4479.28|4479.78|4478.28|772
1704916200000|2024-01-10 19:50:00|4481.78|4480.28|4481.78|4480.28|4482.78|4481.28|4480.78|4479.28|704
1704916500000|2024-01-10 19:55:00|4482.78|4481.28|4482.78|4481.28|4482.78|4481.28|4481.78|4480.28|203
1704916800000|2024-01-10 20:00:00|4481.78|4480.28|4483.78|4482.28|4483.78|4482.28|4481.78|4480.28|1075
1704917100000|2024-01-10 20:05:00|4482.78|4481.28|4483.78|4482.28|4484.78|4483.28|4482.78|4481.28|458
1704917400000|2024-01-10 20:10:00|4482.78|4481.28|4481.78|4480.28|4483.78|4482.28|4480.78|4479.28|2162
1704917700000|2024-01-10 20:15:00|4480.78|4479.28|4480.78|4479.28|4482.78|4481.28|4479.78|4478.28|1457
1704918000000|2024-01-10 20:20:00|4479.78|4478.28|4477.78|4476.28|4479.78|4478.28|4476.78|4475.28|1558
1704918300000|2024-01-10 20:25:00|4478.78|4477.28|4480.78|4479.28|4480.78|4479.28|4478.28|4476.78|2065
1704918600000|2024-01-10 20:30:00|4479.78|4478.28|4480.78|4479.28|4481.78|4480.28|4479.78|4478.28|2227
1704918900000|2024-01-10 20:35:00|4479.78|4478.28|4479.78|4478.28|4480.78|4479.28|4479.78|4478.28|411
1704919200000|2024-01-10 20:40:00|4480.78|4479.28|4477.78|4476.28|4480.78|4479.28|4477.78|4476.28|1534
1704919500000|2024-01-10 20:45:00|4478.28|4476.78|4476.78|4475.28|4479.28|4477.78|4476.78|4475.28|482
1704919800000|2024-01-10 20:50:00|4475.78|4474.28|4478.78|4477.28|4479.78|4478.28|4475.78|4474.28|1306
1704920100000|2024-01-10 20:55:00|4479.78|4478.28|4479.78|4478.28|4480.78|4479.28|4478.78|4477.28|4385
1704920400000|2024-01-10 21:00:00|4479.63|4476.63|4479.43|4476.43|4481.33|4478.33|4478.73|4475.73|19
1704920700000|2024-01-10 21:05:00|4479.63|4476.63|4479.63|4476.63|4480.33|4477.33|4478.73|4475.73|0
1704921000000|2024-01-10 21:10:00|4479.73|4476.73|4479.63|4476.63|4479.93|4476.93|4478.93|4475.93|0
1704921300000|2024-01-10 21:15:00|4479.93|4476.93|4480.63|4477.63|4480.83|4477.83|4479.53|4476.53|0
1704921600000|2024-01-10 21:20:00|4480.33|4477.33|4480.83|4477.83|4481.03|4478.03|4480.13|4477.13|0
1704921900000|2024-01-10 21:25:00|4480.73|4477.73|4480.83|4477.83|4480.83|4477.83|4480.33|4477.33|0
1704922200000|2024-01-10 21:30:00|4480.63|4477.63|4480.83|4477.83|4480.83|4477.83|4480.33|4477.33|0
1704922500000|2024-01-10 21:35:00|4480.93|4477.93|4479.93|4476.93|4480.93|4477.93|4479.93|4476.93|0
1704922800000|2024-01-10 21:40:00|4480.13|4477.13|4480.63|4477.63|4480.83|4477.83|4479.93|4476.93|0
1704923100000|2024-01-10 21:45:00|4480.73|4477.73|4481.03|4478.03|4481.53|4478.53|4480.63|4477.63|0
1704923400000|2024-01-10 21:50:00|4481.33|4478.33|4480.83|4477.83|4481.33|4478.33|4480.63|4477.63|0
1704923700000|2024-01-10 21:55:00|4481.03|4478.03|4480.83|4477.83|4481.03|4478.03|4480.13|4477.13|0
1704924000000|2024-01-10 22:00:00|4480.63|4477.63|4480.63|4477.63|4480.93|4477.93|4480.43|4477.43|0
1704924300000|2024-01-10 22:05:00|4480.73|4477.73|4481.03|4478.03|4481.13|4478.13|4480.63|4477.63|0
1704924600000|2024-01-10 22:10:00|4481.13|4478.13|4480.93|4477.93|4481.13|4478.13|4480.93|4477.93|0
1704924900000|2024-01-10 22:15:00|4480.73|4477.73|4481|4478|4481.3|4478.3|4480.6|4477.6|0
1704925200000|2024-01-10 22:20:00|4481.1|4478.1|4481.2|4478.2|4481.2|4478.2|4480.8|4477.8|0
1704925500000|2024-01-10 22:25:00|4481.3|4478.3|4481.4|4478.4|4481.5|4478.5|4481.3|4478.3|0
1704925800000|2024-01-10 22:30:00|4481.3|4478.3|4481.2|4478.2|4481.4|4478.4|4481.2|4478.2|0
1704926100000|2024-01-10 22:35:00|4481|4478|4481|4478|4481.2|4478.2|4481|4478|0
1704926400000|2024-01-10 22:40:00|4481.2|4478.2|4480.9|4477.9|4481.2|4478.2|4480.6|4477.6|0
1704926700000|2024-01-10 22:45:00|4480.8|4477.8|4481.3|4478.3|4481.3|4478.3|4480.7|4477.7|0
1704927000000|2024-01-10 22:50:00|4481.2|4478.2|4482.2|4479.2|4482.3|4479.3|4481.2|4478.2|0
1704927300000|2024-01-10 22:55:00|4482.4|4479.4|4482.3|4479.3|4482.6|4479.6|4482.1|4479.1|0
1704927600000|2024-01-10 23:00:00|4482.6|4479.6|4479.7|4476.7|4482.6|4479.6|4479|4476|0
1704927900000|2024-01-10 23:05:00|4479.5|4476.5|4479.7|4476.7|4479.7|4476.7|4479.2|4476.2|0
1704928200000|2024-01-10 23:10:00|4479.9|4476.9|4481.3|4478.3|4481.5|4478.5|4479.9|4476.9|0
1704928500000|2024-01-10 23:15:00|4481.4|4478.4|4481.5|4478.5|4482|4479|4481.4|4478.4|0
1704928800000|2024-01-10 23:20:00|4481.6|4478.6|4482.2|4479.2|4482.5|4479.5|4481.6|4478.6|0
1704929100000|2024-01-10 23:25:00|4482.1|4479.1|4482.9|4479.9|4482.9|4479.9|4482|4479|0
1704929400000|2024-01-10 23:30:00|4483|4480|4482.5|4479.5|4483.2|4480.2|4482.5|4479.5|0
1704929700000|2024-01-10 23:35:00|4482.3|4479.3|4482.2|4479.2|4482.3|4479.3|4482|4479|0
1704930000000|2024-01-10 23:40:00|4482.5|4479.5|4482.7|4479.7|4482.9|4479.9|4482|4479|0
1704930300000|2024-01-10 23:45:00|4482.9|4479.9|4481.8|4478.8|4482.9|4479.9|4481.5|4478.5|0
1704930600000|2024-01-10 23:50:00|4481.5|4478.5|4482|4479|4482.5|4479.5|4481.5|4478.5|0
1704930900000|2024-01-10 23:55:00|4482.1|4479.1|4481.8|4478.8|4482.5|4479.5|4481.8|4478.8|0
1704931200000|2024-01-11 00:00:00|4481.6|4478.6|4482.7|4479.7|4482.9|4479.9|4481.5|4478.5|0
1704931500000|2024-01-11 00:05:00|4482.6|4479.6|4481.1|4478.1|4482.7|4479.7|4481.1|4478.1|0
1704931800000|2024-01-11 00:10:00|4481.2|4478.2|4482|4479|4482.2|4479.2|4481.1|4478.1|0
1704932100000|2024-01-11 00:15:00|4481.9|4478.9|4483.5|4481.5|4483.5|4481.5|4481.5|4478.8|356
1704932400000|2024-01-11 00:20:00|4482.5|4480.5|4482.5|4480.5|4483.5|4481.5|4482.5|4480.5|135
1704932700000|2024-01-11 00:25:00|4483.5|4481.5|4483.5|4481.5|4483.5|4481.5|4483.5|4481.5|26
1704933000000|2024-01-11 00:30:00|4483|4481|4482.5|4480.5|4483|4481|4482.5|4480.5|59
1704933300000|2024-01-11 00:35:00|4483.5|4481.5|4483.5|4481.5|4483.5|4481.5|4483.5|4481.5|59
1704933600000|2024-01-11 00:40:00|4484.5|4482.5|4485.5|4483.5|4485.5|4483.5|4484.5|4482.5|172
1704933900000|2024-01-11 00:45:00|4486.5|4484.5|4485.5|4483.5|4486.5|4484.5|4485.5|4483.5|363
1704934200000|2024-01-11 00:50:00|||||||||15
1704934500000|2024-01-11 00:55:00|4486.5|4484.5|4486.5|4484.5|4486.5|4484.5|4486.5|4484.5|273
1704934800000|2024-01-11 01:00:00|4487.5|4485.5|4486.5|4484.5|4487.5|4485.5|4486.5|4484.5|167
1704935100000|2024-01-11 01:05:00|4487.5|4485.5|4487.5|4485.5|4487.5|4485.5|4487.5|4485.5|145
1704935400000|2024-01-11 01:10:00|||||||||26
1704935700000|2024-01-11 01:15:00|4488.5|4486.5|4488.5|4486.5|4488.5|4486.5|4488.5|4486.5|39
1704936000000|2024-01-11 01:20:00|4487.5|4485.5|4486.5|4484.5|4487.5|4485.5|4485.5|4483.5|129
1704936300000|2024-01-11 01:25:00|4485.5|4483.5|4486.5|4484.5|4486.5|4484.5|4485.5|4483.5|81
1704936600000|2024-01-11 01:30:00|4485.5|4483.5|4486.5|4484.5|4486.5|4484.5|4484.5|4482.5|194
1704936900000|2024-01-11 01:35:00|4487.5|4485.5|4486.5|4484.5|4488|4486|4485.5|4483.5|139
1704937200000|2024-01-11 01:40:00|4487.5|4485.5|4487.5|4485.5|4487.5|4485.5|4487.5|4485.5|31
1704937500000|2024-01-11 01:45:00|||||||||44
1704937800000|2024-01-11 01:50:00|4488.2|4486.2|4488.6|4486.6|4488.6|4486.6|4488.2|4486.2|42
1704938100000|2024-01-11 01:55:00|||||||||21
1704938400000|2024-01-11 02:00:00|||||||||61
1704938700000|2024-01-11 02:05:00|4489.6|4487.6|4492.6|4490.6|4492.6|4490.6|4489.6|4487.6|289
1704939000000|2024-01-11 02:10:00|4491.6|4489.6|4492.6|4490.6|4492.6|4490.6|4491.6|4489.6|78
1704939300000|2024-01-11 02:15:00|4493.6|4491.6|4493.6|4491.6|4494.6|4492.6|4493.6|4491.6|139
1704939600000|2024-01-11 02:20:00|4492.6|4490.6|4494.6|4492.6|4494.6|4492.6|4492.6|4490.6|87
1704939900000|2024-01-11 02:25:00|4493.6|4491.6|4495.6|4493.6|4495.6|4493.6|4493.6|4491.6|160
1704940200000|2024-01-11 02:30:00|4494.6|4492.6|4494.1|4492.1|4496.6|4494.6|4493.1|4491.1|412
1704940500000|2024-01-11 02:35:00|4493.1|4491.1|4493.1|4491.1|4493.1|4491.1|4493.1|4491.1|14
1704940800000|2024-01-11 02:40:00|4494.1|4492.1|4493.1|4491.1|4494.1|4492.1|4493.1|4491.1|99
1704941100000|2024-01-11 02:45:00|4494.1|4492.1|4494.1|4492.1|4494.1|4492.1|4494.1|4492.1|194
1704941400000|2024-01-11 02:50:00|4493.1|4491.1|4493.1|4491.1|4494.1|4492.1|4493.1|4491.1|51
1704941700000|2024-01-11 02:55:00|4494.1|4492.1|4493.1|4491.1|4494.1|4492.1|4493.1|4491.1|33
1704942000000|2024-01-11 03:00:00|4494.1|4492.1|4494.1|4492.1|4494.1|4492.1|4493.1|4491.1|19
1704942300000|2024-01-11 03:05:00|||||||||53
1704942600000|2024-01-11 03:10:00|4495.1|4493.1|4495.1|4493.1|4496.1|4494.1|4495.1|4493.1|561
1704942900000|2024-01-11 03:15:00|4496.1|4494.1|4495.1|4493.1|4496.1|4494.1|4495.1|4493.1|44
1704943200000|2024-01-11 03:20:00|||||||||25
1704943500000|2024-01-11 03:25:00|4496.1|4494.1|4496.1|4494.1|4496.1|4494.1|4496.1|4494.1|141
1704943800000|2024-01-11 03:30:00|4497.1|4495.1|4497.1|4495.1|4498.1|4496.1|4497.1|4495.1|283
1704944100000|2024-01-11 03:35:00|||||||||5
1704944400000|2024-01-11 03:40:00|4496.1|4494.1|4496.1|4494.1|4496.1|4494.1|4496.1|4494.1|102
1704944700000|2024-01-11 03:45:00|4497.1|4495.1|4497.1|4495.1|4497.1|4495.1|4496.1|4494.1|59
1704945000000|2024-01-11 03:50:00|4498.1|4496.1|4500.1|4498.1|4500.1|4498.1|4498.1|4496.1|169
1704945300000|2024-01-11 03:55:00|4499.1|4497.1|4498.1|4496.1|4499.1|4497.1|4498.1|4496.1|58
1704945600000|2024-01-11 04:00:00|4499.1|4497.1|4498.1|4496.1|4499.1|4497.1|4498.1|4496.1|73
1704945900000|2024-01-11 04:05:00|||||||||13
1704946200000|2024-01-11 04:10:00|4497.1|4495.1|4498.1|4496.1|4498.1|4496.1|4497.1|4495.1|31
1704946500000|2024-01-11 04:15:00|4497.6|4495.6|4497.1|4495.1|4498.1|4496.1|4497.1|4495.1|56
1704946800000|2024-01-11 04:20:00|4498.1|4496.1|4498.1|4496.1|4498.1|4496.1|4498.1|4496.1|19
1704947100000|2024-01-11 04:25:00|4497.1|4495.1|4498.1|4496.1|4498.1|4496.1|4497.1|4495.1|22
1704947400000|2024-01-11 04:30:00|4497.6|4495.6|4497.1|4495.1|4498.1|4496.1|4497.1|4495.1|78
1704947700000|2024-01-11 04:35:00|4498.1|4496.1|4497.1|4495.1|4498.1|4496.1|4496.1|4494.1|27
1704948000000|2024-01-11 04:40:00|4496.1|4494.1|4497.1|4495.1|4497.1|4495.1|4496.1|4494.1|10
1704948300000|2024-01-11 04:45:00|4498.1|4496.1|4497.1|4495.1|4498.1|4496.1|4497.1|4495.1|23
1704948600000|2024-01-11 04:50:00|4498.1|4496.1|4497.1|4495.1|4498.1|4496.1|4497.1|4495.1|160
1704948900000|2024-01-11 04:55:00|4496.6|4494.6|4497.1|4495.1|4498.1|4496.1|4496.1|4494.1|160
1704949200000|2024-01-11 05:00:00|4496.1|4494.1|4498.1|4496.1|4498.1|4496.1|4496.1|4494.1|101
1704949500000|2024-01-11 05:05:00|4497.1|4495.1|4499.1|4497.1|4499.1|4497.1|4497.1|4495.1|51
1704949800000|2024-01-11 05:10:00|||||||||27
1704950100000|2024-01-11 05:15:00|4500.1|4498.1|4500.1|4498.1|4500.1|4498.1|4499.1|4497.1|43
1704950400000|2024-01-11 05:20:00|4499.1|4497.1|4498.1|4496.1|4500.1|4498.1|4498.1|4496.1|50
1704950700000|2024-01-11 05:25:00|4497.1|4495.1|4499.1|4497.1|4499.1|4497.1|4497.1|4495.1|42
1704951000000|2024-01-11 05:30:00|4498.1|4496.1|4498.1|4496.1|4499.1|4497.1|4498.1|4496.1|40
1704951300000|2024-01-11 05:35:00|||||||||2
1704951600000|2024-01-11 05:40:00|4499.1|4497.1|4499.1|4497.1|4500.1|4498.1|4499.1|4497.1|105
1704951900000|2024-01-11 05:45:00|4500.1|4498.1|4500.1|4498.1|4500.1|4498.1|4499.1|4497.1|67
1704952200000|2024-01-11 05:50:00|4499.1|4497.1|4498.1|4496.1|4499.1|4497.1|4498.1|4496.1|42
1704952500000|2024-01-11 05:55:00|4499.1|4497.1|4498.1|4496.1|4499.1|4497.1|4497.1|4495.1|116
1704952800000|2024-01-11 06:00:00|4499.1|4497.1|4499.1|4497.1|4499.1|4497.1|4498.1|4496.1|346
1704953100000|2024-01-11 06:05:00|4498.1|4496.1|4498.1|4496.1|4498.1|4496.1|4497.1|4495.1|325
1704953400000|2024-01-11 06:10:00|4499.1|4497.1|4500.1|4498.1|4500.1|4498.1|4498.6|4496.6|105
1704953700000|2024-01-11 06:15:00|||||||||25
1704954000000|2024-01-11 06:20:00|4499.1|4497.1|4500.1|4498.1|4500.1|4498.1|4499.1|4497.1|366
1704954300000|2024-01-11 06:25:00|4499.1|4497.1|4500.1|4498.1|4500.1|4498.1|4499.1|4497.1|219
1704954600000|2024-01-11 06:30:00|4501.1|4499.1|4501.1|4499.1|4501.1|4499.1|4501.1|4499.1|51
1704954900000|2024-01-11 06:35:00|4500.1|4498.1|4503.1|4501.1|4504.1|4502.1|4500.1|4498.1|811
1704955200000|2024-01-11 06:40:00|4504.1|4502.1|4503.1|4501.1|4504.1|4502.1|4503.1|4501.1|321
1704955500000|2024-01-11 06:45:00|||||||||19
1704955800000|2024-01-11 06:50:00|4502.1|4500.1|4503.1|4501.1|4503.1|4501.1|4502.1|4500.1|856
1704956100000|2024-01-11 06:55:00|4502.1|4500.1|4503.1|4501.1|4503.1|4501.1|4502.1|4500.1|180
1704956400000|2024-01-11 07:00:00|4502.85|4501.35|4501.85|4500.35|4503.35|4501.85|4500.85|4499.35|1912
1704956700000|2024-01-11 07:05:00|4502.85|4501.35|4504.85|4503.35|4504.85|4503.35|4501.85|4500.35|2565
1704957000000|2024-01-11 07:10:00|4503.85|4502.35|4503.85|4502.35|4503.85|4502.35|4502.85|4501.35|878
1704957300000|2024-01-11 07:15:00|4504.85|4503.35|4504.85|4503.35|4504.85|4503.35|4504.85|4503.35|917
1704957600000|2024-01-11 07:20:00|4505.35|4503.85|4506.85|4505.35|4507.85|4506.35|4505.35|4503.85|1394
1704957900000|2024-01-11 07:25:00|4507.85|4506.35|4508.85|4507.35|4509.85|4508.35|4507.85|4506.35|1154
1704958200000|2024-01-11 07:30:00|4507.85|4506.35|4505.85|4504.35|4508.85|4507.35|4505.35|4503.85|1106
1704958500000|2024-01-11 07:35:00|4506.85|4505.35|4506.85|4505.35|4507.85|4506.35|4505.85|4504.35|1183
1704958800000|2024-01-11 07:40:00|4507.85|4506.35|4506.85|4505.35|4507.85|4506.35|4506.85|4505.35|624
1704959100000|2024-01-11 07:45:00|4505.85|4504.35|4504.85|4503.35|4505.85|4504.35|4504.85|4503.35|939
1704959400000|2024-01-11 07:50:00|4503.85|4502.35|4501.85|4500.35|4503.85|4502.35|4501.85|4500.35|2081
1704959700000|2024-01-11 07:55:00|4500.85|4499.35|4499.85|4498.35|4502.85|4501.35|4499.85|4498.35|1702
1704960000000|2024-01-11 08:00:00|4498.85|4497.35|4499.85|4498.35|4501.85|4500.35|4493.85|4492.35|12580
1704960300000|2024-01-11 08:05:00|4498.85|4497.35|4501.85|4500.35|4501.85|4500.35|4496.85|4495.35|7198
1704960600000|2024-01-11 08:10:00|4502.85|4501.35|4505.85|4504.35|4506.85|4505.35|4501.85|4500.35|8124
1704960900000|2024-01-11 08:15:00|4504.85|4503.35|4503.85|4502.35|4505.85|4504.35|4503.85|4502.35|4636
1704961200000|2024-01-11 08:20:00|4504.85|4503.35|4501.85|4500.35|4504.85|4503.35|4499.85|4498.35|10554
1704961500000|2024-01-11 08:25:00|4502.85|4501.35|4501.85|4500.35|4504.85|4503.35|4499.85|4498.35|4976
1704961800000|2024-01-11 08:30:00|4500.85|4499.35|4503.85|4502.35|4503.85|4502.35|4499.85|4498.35|6880
1704962100000|2024-01-11 08:35:00|4504.85|4503.35|4504.85|4503.35|4506.85|4505.35|4502.85|4501.35|4511
1704962400000|2024-01-11 08:40:00|4504.38|4502.88|4506.38|4504.88|4507.38|4505.88|4503.38|4501.88|10176
1704962700000|2024-01-11 08:45:00|4507.38|4505.88|4508.38|4506.88|4509.38|4507.88|4506.38|4504.88|3457
1704963000000|2024-01-11 08:50:00|4509.38|4507.88|4506.38|4504.88|4511.38|4509.88|4506.38|4504.88|4538
1704963300000|2024-01-11 08:55:00|4507.38|4505.88|4507.38|4505.88|4508.38|4506.88|4505.38|4503.88|2457
1704963600000|2024-01-11 09:00:00|4506.38|4504.88|4499.38|4497.88|4507.38|4505.88|4499.38|4497.88|4832
1704963900000|2024-01-11 09:05:00|4498.38|4496.88|4495.38|4493.88|4498.38|4496.88|4494.38|4492.88|3955
1704964200000|2024-01-11 09:10:00|4494.38|4492.88|4496.38|4494.88|4498.38|4496.88|4492.38|4490.88|4892
1704964500000|2024-01-11 09:15:00|4495.38|4493.88|4497.38|4495.88|4497.38|4495.88|4494.38|4492.88|2313
1704964800000|2024-01-11 09:20:00|4496.38|4494.88|4495.38|4493.88|4498.38|4496.88|4495.38|4493.88|4115
1704965100000|2024-01-11 09:25:00|4494.38|4492.88|4493.38|4491.88|4495.38|4493.88|4493.38|4491.88|7849
1704965400000|2024-01-11 09:30:00|4492.38|4490.88|4489.38|4487.88|4492.38|4490.88|4487.38|4485.88|5557
1704965700000|2024-01-11 09:35:00|4488.38|4486.88|4485.38|4483.88|4488.38|4486.88|4484.38|4482.88|3691
1704966000000|2024-01-11 09:40:00|4484.38|4482.88|4483.38|4481.88|4485.38|4483.88|4482.38|4480.88|4359
1704966300000|2024-01-11 09:45:00|4484.38|4482.88|4488.38|4486.88|4488.38|4486.88|4484.38|4482.88|2153
1704966600000|2024-01-11 09:50:00|4489.38|4487.88|4489.38|4487.88|4490.38|4488.88|4486.38|4484.88|3729
1704966900000|2024-01-11 09:55:00|4490.38|4488.88|4487.38|4485.88|4490.38|4488.88|4486.38|4484.88|2492
1704967200000|2024-01-11 10:00:00|4486.38|4484.88|4488.38|4486.88|4489.38|4487.88|4486.38|4484.88|3465
1704967500000|2024-01-11 10:05:00|4489.38|4487.88|4486.38|4484.88|4489.38|4487.88|4485.38|4483.88|1761
1704967800000|2024-01-11 10:10:00|4485.38|4483.88|4485.38|4483.88|4485.38|4483.88|4483.38|4481.88|4328
1704968100000|2024-01-11 10:15:00|4486.38|4484.88|4484.38|4482.88|4488.38|4486.88|4483.38|4481.88|5245
1704968400000|2024-01-11 10:20:00|4483.38|4481.88|4484.38|4482.88|4485.38|4483.88|4483.38|4481.88|3163
1704968700000|2024-01-11 10:25:00|4485.38|4483.88|4485.38|4483.88|4487.38|4485.88|4484.38|4482.88|5069
1704969000000|2024-01-11 10:30:00|4484.38|4482.88|4480.38|4478.88|4485.38|4483.88|4480.38|4478.88|3639
1704969300000|2024-01-11 10:35:00|4481.38|4479.88|4479.38|4477.88|4481.38|4479.88|4478.38|4476.88|3961
1704969600000|2024-01-11 10:40:00|4478.38|4476.88|4475.38|4473.88|4478.38|4476.88|4474.38|4472.88|4000
1704969900000|2024-01-11 10:45:00|4476.38|4474.88|4476.38|4474.88|4477.38|4475.88|4475.38|4473.88|2066
1704970200000|2024-01-11 10:50:00|4475.38|4473.88|4476.38|4474.88|4476.38|4474.88|4474.38|4472.88|3679
1704970500000|2024-01-11 10:55:00|4475.38|4473.88|4481.38|4479.88|4481.38|4479.88|4475.38|4473.88|3575
1704970800000|2024-01-11 11:00:00|4482.38|4480.88|4482.38|4480.88|4482.38|4480.88|4479.38|4477.88|6741
1704971100000|2024-01-11 11:05:00|4481.38|4479.88|4482.38|4480.88|4483.38|4481.88|4481.38|4479.88|2402
1704971400000|2024-01-11 11:10:00|4481.38|4479.88|4482.38|4480.88|4485.38|4483.88|4481.38|4479.88|2879
1704971700000|2024-01-11 11:15:00|4483.38|4481.88|4485.38|4483.88|4485.38|4483.88|4482.38|4480.88|8268
1704972000000|2024-01-11 11:20:00|4486.38|4484.88|4481.38|4479.88|4487.38|4485.88|4480.38|4478.88|3746
1704972300000|2024-01-11 11:25:00|4480.38|4478.88|4481.38|4479.88|4481.38|4479.88|4479.38|4477.88|2564
1704972600000|2024-01-11 11:30:00|4480.38|4478.88|4483.38|4481.88|4483.38|4481.88|4480.38|4478.88|4695
1704972900000|2024-01-11 11:35:00|4484.38|4482.88|4484.38|4482.88|4485.38|4483.88|4483.38|4481.88|4897
1704973200000|2024-01-11 11:40:00|4485.38|4483.88|4484.38|4482.88|4485.38|4483.88|4484.38|4482.88|1696
1704973500000|2024-01-11 11:45:00|4483.38|4481.88|4482.38|4480.88|4484.38|4482.88|4481.38|4479.88|1642
1704973800000|2024-01-11 11:50:00|4481.38|4479.88|4481.38|4479.88|4482.38|4480.88|4480.38|4478.88|1027
1704974100000|2024-01-11 11:55:00|4482.38|4480.88|4480.38|4478.88|4482.38|4480.88|4480.38|4478.88|2128
1704974400000|2024-01-11 12:00:00|4479.38|4477.88|4479.38|4477.88|4482.38|4480.88|4478.38|4476.88|3167
1704974700000|2024-01-11 12:05:00|4480.38|4478.88|4481.38|4479.88|4482.38|4480.88|4479.38|4477.88|1454
1704975000000|2024-01-11 12:10:00|4480.38|4478.88|4478.38|4476.88|4480.38|4478.88|4476.38|4474.88|2711
1704975300000|2024-01-11 12:15:00|4477.38|4475.88|4478.38|4476.88|4479.38|4477.88|4477.38|4475.88|2249
1704975600000|2024-01-11 12:20:00|4477.38|4475.88|4478.38|4476.88|4479.38|4477.88|4477.38|4475.88|1743
1704975900000|2024-01-11 12:25:00|4479.38|4477.88|4479.38|4477.88|4481.38|4479.88|4478.38|4476.88|2678
1704976200000|2024-01-11 12:30:00|4480.38|4478.88|4482.38|4480.88|4482.38|4480.88|4479.38|4477.88|3143
1704976500000|2024-01-11 12:35:00|4483.38|4481.88|4486.38|4484.88|4486.38|4484.88|4483.38|4481.88|5494
1704976800000|2024-01-11 12:40:00|4486.98|4485.48|4484.98|4483.48|4486.98|4485.48|4484.98|4483.48|3049
1704977100000|2024-01-11 12:45:00|4483.98|4482.48|4479.98|4478.48|4484.98|4483.48|4479.98|4478.48|3797
1704977400000|2024-01-11 12:50:00|4478.98|4477.48|4480.98|4479.48|4482.98|4481.48|4478.98|4477.48|4851
1704977700000|2024-01-11 12:55:00|4481.98|4480.48|4479.98|4478.48|4481.98|4480.48|4478.98|4477.48|1521
1704978000000|2024-01-11 13:00:00|4480.98|4479.48|4478.98|4477.48|4480.98|4479.48|4477.98|4476.48|5090
1704978300000|2024-01-11 13:05:00|4479.98|4478.48|4479.98|4478.48|4480.98|4479.48|4477.98|4476.48|2252
1704978600000|2024-01-11 13:10:00|4478.98|4477.48|4479.98|4478.48|4480.98|4479.48|4478.98|4477.48|2425
1704978900000|2024-01-11 13:15:00|4480.98|4479.48|4480.98|4479.48|4480.98|4479.48|4478.98|4477.48|2837
1704979200000|2024-01-11 13:20:00|4479.98|4478.48|4483.98|4482.48|4483.98|4482.48|4479.98|4478.48|4736
1704979500000|2024-01-11 13:25:00|4484.98|4483.48|4487.48|4485.98|4487.98|4486.48|4484.98|4483.48|4997
1704979800000|2024-01-11 13:30:00|4481.98|4480.48|4476.98|4475.48|4481.98|4480.48|4464.98|4463.48|30490
1704980100000|2024-01-11 13:35:00|4475.98|4474.48|4475.98|4474.48|4482.98|4481.48|4473.98|4472.48|9221
1704980400000|2024-01-11 13:40:00|4474.98|4473.48|4473.98|4472.48|4479.98|4478.48|4471.98|4470.48|6034
1704980700000|2024-01-11 13:45:00|4474.98|4473.48|4476.98|4475.48|4479.98|4478.48|4473.98|4472.48|4102
1704981000000|2024-01-11 13:50:00|4477.98|4476.48|4472.98|4471.48|4477.98|4476.48|4470.98|4469.48|4613
1704981300000|2024-01-11 13:55:00|4471.98|4470.48|4463.98|4462.48|4473.98|4472.48|4462.98|4461.48|5541
1704981600000|2024-01-11 14:00:00|4464.98|4463.48|4464.98|4463.48|4465.98|4464.48|4460.98|4459.48|7674
1704981900000|2024-01-11 14:05:00|4465.98|4464.48|4470.98|4469.48|4470.98|4469.48|4462.98|4461.48|5674
1704982200000|2024-01-11 14:10:00|4469.98|4468.48|4475.98|4474.48|4476.98|4475.48|4469.98|4468.48|8596
1704982500000|2024-01-11 14:15:00|4474.98|4473.48|4480.98|4479.48|4482.98|4481.48|4474.98|4473.48|7468
1704982800000|2024-01-11 14:20:00|4481.98|4480.48|4481.98|4480.48|4481.98|4480.48|4477.98|4476.48|3964
1704983100000|2024-01-11 14:25:00|4482.98|4481.48|4487.98|4486.48|4487.98|4486.48|4482.98|4481.48|7067
1704983400000|2024-01-11 14:30:00|4488.98|4487.48|4485.98|4484.48|4489.98|4488.48|4479.98|4478.48|10199
1704983700000|2024-01-11 14:35:00|4486.98|4485.48|4488.48|4486.98|4489.98|4488.48|4484.98|4483.48|6712
1704984000000|2024-01-11 14:40:00|4488.98|4487.48|4479.98|4478.48|4489.98|4488.48|4478.98|4477.48|6327
1704984300000|2024-01-11 14:45:00|4478.98|4477.48|4473.98|4472.48|4479.98|4478.48|4472.98|4471.48|7355
1704984600000|2024-01-11 14:50:00|4474.98|4473.48|4474.98|4473.48|4476.98|4475.48|4470.98|4469.48|6470
1704984900000|2024-01-11 14:55:00|4473.98|4472.48|4478.98|4477.48|4478.98|4477.48|4473.98|4472.48|6611
1704985200000|2024-01-11 15:00:00|4477.98|4476.48|4465.98|4464.48|4477.98|4476.48|4465.98|4464.48|9412
1704985500000|2024-01-11 15:05:00|4466.98|4465.48|4455.98|4454.48|4466.98|4465.48|4454.98|4453.48|16448
1704985800000|2024-01-11 15:10:00|4456.6|4455.1|4455.6|4454.1|4458.6|4457.1|4454.6|4453.1|9341
1704986100000|2024-01-11 15:15:00|4454.6|4453.1|4459.6|4458.1|4459.6|4458.1|4454.6|4453.1|8538
1704986400000|2024-01-11 15:20:00|4458.6|4457.1|4458.6|4457.1|4460.6|4459.1|4456.6|4455.1|8340
1704986700000|2024-01-11 15:25:00|4457.6|4456.1|4458.6|4457.1|4459.6|4458.1|4456.6|4455.1|8473
1704987000000|2024-01-11 15:30:00|4457.6|4456.1|4451.6|4450.1|4462.6|4461.1|4451.6|4450.1|13766
1704987300000|2024-01-11 15:35:00|4452.6|4451.1|4459.6|4458.1|4460.6|4459.1|4452.6|4451.1|8237
1704987600000|2024-01-11 15:40:00|4458.6|4457.1|4457.6|4456.1|4461.6|4460.1|4454.6|4453.1|8790
1704987900000|2024-01-11 15:45:00|4456.6|4455.1|4448.6|4447.1|4456.6|4455.1|4447.6|4446.1|8026
1704988200000|2024-01-11 15:50:00|4447.6|4446.1|4444.6|4443.1|4448.6|4447.1|4444.6|4443.1|7373
1704988500000|2024-01-11 15:55:00|4443.6|4442.1|4444.6|4443.1|4447.6|4446.1|4443.6|4442.1|10895
1704988800000|2024-01-11 16:00:00|4445.6|4444.1|4445.6|4444.1|4448.6|4447.1|4443.6|4442.1|8051
1704989100000|2024-01-11 16:05:00|4446.6|4445.1|4443.6|4442.1|4446.6|4445.1|4442.6|4441.1|11435
1704989400000|2024-01-11 16:10:00|4444.6|4443.1|4441.6|4440.1|4447.6|4446.1|4441.6|4440.1|8930
1704989700000|2024-01-11 16:15:00|4442.6|4441.1|4442.6|4441.1|4443.6|4442.1|4441.6|4440.1|13289
1704990000000|2024-01-11 16:20:00|4443.6|4442.1|4443.6|4442.1|4445.6|4444.1|4441.6|4440.1|11458
1704990300000|2024-01-11 16:25:00|4442.6|4441.1|4442.6|4441.1|4444.6|4443.1|4442.6|4441.1|33565
1704990600000|2024-01-11 16:30:00|4441.6|4440.1|4441.6|4440.1|4444.6|4443.1|4440.6|4439.1|48035
1704990900000|2024-01-11 16:35:00|4440.6|4439.1|4440.6|4439.1|4442.6|4441.1|4439.6|4438.1|40336
1704991200000|2024-01-11 16:40:00|4439.6|4438.1|4441.6|4440.1|4442.6|4441.1|4439.6|4438.1|14116
1704991500000|2024-01-11 16:45:00|4440.6|4439.1|4447.6|4446.1|4447.6|4446.1|4439.6|4438.1|9226
1704991800000|2024-01-11 16:50:00|4446.6|4445.1|4443.6|4442.1|4447.6|4446.1|4442.6|4441.1|8373
1704992100000|2024-01-11 16:55:00|4442.6|4441.1|4443.6|4442.1|4444.6|4443.1|4442.6|4441.1|2450
1704992400000|2024-01-11 17:00:00|4442.6|4441.1|4445.6|4444.1|4445.6|4444.1|4442.6|4441.1|2690
1704992700000|2024-01-11 17:05:00|4446.6|4445.1|4446.6|4445.1|4447.6|4446.1|4444.6|4443.1|4632
1704993000000|2024-01-11 17:10:00|4447.6|4446.1|4447.1|4445.6|4448.6|4447.1|4446.6|4445.1|2678
1704993300000|2024-01-11 17:15:00|4447.6|4446.1|4444.6|4443.1|4447.6|4446.1|4444.6|4443.1|1917
1704993600000|2024-01-11 17:20:00|4445.6|4444.1|4445.6|4444.1|4446.6|4445.1|4443.6|4442.1|2102
1704993900000|2024-01-11 17:25:00|4446.6|4445.1|4444.6|4443.1|4446.6|4445.1|4443.6|4442.1|895
1704994200000|2024-01-11 17:30:00|4445.1|4443.6|4446.6|4445.1|4447.6|4446.1|4445.1|4443.6|1700
1704994500000|2024-01-11 17:35:00|4447.6|4446.1|4447.6|4446.1|4447.6|4446.1|4445.6|4444.1|1767
1704994800000|2024-01-11 17:40:00|4448.1|4446.6|4450.6|4449.1|4451.6|4450.1|4447.6|4446.1|1478
1704995100000|2024-01-11 17:45:00|4451.6|4450.1|4451.6|4450.1|4451.6|4450.1|4450.6|4449.1|1028
1704995400000|2024-01-11 17:50:00|4452.6|4451.1|4452.6|4451.1|4453.6|4452.1|4451.6|4450.1|2698
1704995700000|2024-01-11 17:55:00|4453.6|4452.1|4452.6|4451.1|4453.6|4452.1|4451.6|4450.1|1480
1704996000000|2024-01-11 18:00:00|4451.6|4450.1|4457.6|4456.1|4457.6|4456.1|4451.6|4450.1|3288
1704996300000|2024-01-11 18:05:00|4457.1|4455.6|4459.6|4458.1|4460.6|4459.1|4456.6|4455.1|3530
1704996600000|2024-01-11 18:10:00|4460.6|4459.1|4460.6|4459.1|4461.6|4460.1|4459.6|4458.1|1977
1704996900000|2024-01-11 18:15:00|4461.6|4460.1|4460.6|4459.1|4462.6|4461.1|4459.6|4458.1|1422
1704997200000|2024-01-11 18:20:00|4460.1|4458.6|4460.6|4459.1|4461.6|4460.1|4459.6|4458.1|870
1704997500000|2024-01-11 18:25:00|4459.6|4458.1|4459.6|4458.1|4461.6|4460.1|4459.6|4458.1|2043
1704997800000|2024-01-11 18:30:00|4460.6|4459.1|4460.6|4459.1|4461.6|4460.1|4457.6|4456.1|2437
1704998100000|2024-01-11 18:35:00|4459.6|4458.1|4460.6|4459.1|4461.6|4460.1|4459.6|4458.1|941
1704998400000|2024-01-11 18:40:00|4459.6|4458.1|4460.6|4459.1|4460.6|4459.1|4459.6|4458.1|444
1704998700000|2024-01-11 18:45:00|4459.6|4458.1|4460.6|4459.1|4460.6|4459.1|4459.6|4458.1|971
1704999000000|2024-01-11 18:50:00|4461.6|4460.1|4461.6|4460.1|4462.6|4461.1|4458.6|4457.1|1780
1704999300000|2024-01-11 18:55:00|4461.1|4459.6|4464.6|4463.1|4464.6|4463.1|4460.6|4459.1|1255
1704999600000|2024-01-11 19:00:00|4465.1|4463.6|4465.6|4464.1|4466.6|4465.1|4464.6|4463.1|1663
1704999900000|2024-01-11 19:05:00|4464.6|4463.1|4460.6|4459.1|4465.6|4464.1|4460.6|4459.1|1475
1705000200000|2024-01-11 19:10:00|4461.6|4460.1|4463.6|4462.1|4463.6|4462.1|4461.6|4460.1|1888
1705000500000|2024-01-11 19:15:00|4464.6|4463.1|4462.6|4461.1|4464.6|4463.1|4462.6|4461.1|1014
1705000800000|2024-01-11 19:20:00|4463.6|4462.1|4460.6|4459.1|4463.6|4462.1|4460.6|4459.1|3425
1705001100000|2024-01-11 19:25:00|4461.6|4460.1|4464.6|4463.1|4464.6|4463.1|4460.6|4459.1|2794
1705001400000|2024-01-11 19:30:00|4465.6|4464.1|4462.6|4461.1|4465.6|4464.1|4462.6|4461.1|1763
1705001700000|2024-01-11 19:35:00|4463.6|4462.1|4464.6|4463.1|4464.6|4463.1|4463.6|4462.1|768
1705002000000|2024-01-11 19:40:00|4465.1|4463.6|4463.6|4462.1|4466.6|4465.1|4463.6|4462.1|945
1705002300000|2024-01-11 19:45:00|4464.6|4463.1|4465.6|4464.1|4465.6|4464.1|4463.6|4462.1|670
1705002600000|2024-01-11 19:50:00|4466.6|4465.1|4467.6|4466.1|4467.6|4466.1|4466.6|4465.1|902
1705002900000|2024-01-11 19:55:00|4466.6|4465.1|4468.6|4467.1|4469.6|4468.1|4466.6|4465.1|689
1705003200000|2024-01-11 20:00:00|4467.6|4466.1|4465.6|4464.1|4467.6|4466.1|4464.6|4463.1|791
1705003500000|2024-01-11 20:05:00|4466.6|4465.1|4464.6|4463.1|4466.6|4465.1|4464.6|4463.1|803
1705003800000|2024-01-11 20:10:00|4463.6|4462.1|4464.6|4463.1|4465.6|4464.1|4461.6|4460.1|1794
1705004100000|2024-01-11 20:15:00|4463.6|4462.1|4464.6|4463.1|4464.6|4463.1|4461.6|4460.1|3986
1705004400000|2024-01-11 20:20:00|4465.6|4464.1|4470.6|4469.1|4470.6|4469.1|4464.6|4463.1|7707
1705004700000|2024-01-11 20:25:00|4471.6|4470.1|4471.6|4470.1|4472.6|4471.1|4471.6|4470.1|5558
1705005000000|2024-01-11 20:30:00|4472.6|4471.1|4473.6|4472.1|4473.6|4472.1|4472.6|4471.1|1703
1705005300000|2024-01-11 20:35:00|4472.6|4471.1|4470.6|4469.1|4472.6|4471.1|4469.6|4468.1|1269
1705005600000|2024-01-11 20:40:00|4469.6|4468.1|4470.6|4469.1|4470.6|4469.1|4469.6|4468.1|701
1705005900000|2024-01-11 20:45:00|4469.6|4468.1|4471.6|4470.1|4472.6|4471.1|4469.6|4468.1|1438
1705006200000|2024-01-11 20:50:00|4470.6|4469.1|4470.6|4469.1|4471.6|4470.1|4468.6|4467.1|3740
1705006500000|2024-01-11 20:55:00|4471.6|4470.1|4471.6|4470.1|4471.6|4470.1|4470.6|4469.1|1814
1705006800000|2024-01-11 21:00:00|4473.75|4470.75|4472.55|4469.55|4473.95|4470.95|4472.15|4469.15|3
1705007100000|2024-01-11 21:05:00|4472.35|4469.35|4473.25|4470.25|4473.55|4470.55|4472.15|4469.15|0
1705007400000|2024-01-11 21:10:00|4473.55|4470.55|4473.05|4470.05|4473.75|4470.75|4472.85|4469.85|0
1705007700000|2024-01-11 21:15:00|4472.85|4469.85|4472.85|4469.85|4473.55|4470.55|4472.85|4469.85|0
1705008000000|2024-01-11 21:20:00|4472.65|4469.65|4472.15|4469.15|4472.95|4469.95|4471.85|4468.85|0
1705008300000|2024-01-11 21:25:00|4472.35|4469.35|4471.85|4468.85|4472.35|4469.35|4471.85|4468.85|0
1705008600000|2024-01-11 21:30:00|4472.15|4469.15|4471.15|4468.15|4472.25|4469.25|4471.15|4468.15|0
1705008900000|2024-01-11 21:35:00|4471.25|4468.25|4470.95|4467.95|4471.65|4468.65|4470.95|4467.95|0
1705009200000|2024-01-11 21:40:00|4470.85|4467.85|4471.15|4468.15|4471.15|4468.15|4470.75|4467.75|0
1705009500000|2024-01-11 21:45:00|4471.05|4468.05|4470.75|4467.75|4471.05|4468.05|4470.45|4467.45|0
1705009800000|2024-01-11 21:50:00|4470.45|4467.45|4470.25|4467.25|4470.45|4467.45|4470.05|4467.05|0
1705010100000|2024-01-11 21:55:00|4470.35|4467.35|4470.95|4467.95|4471.05|4468.05|4470.25|4467.25|0
1705010400000|2024-01-11 22:00:00|4471.05|4468.05|4472.15|4469.15|4472.35|4469.35|4471.05|4468.05|0
1705010700000|2024-01-11 22:05:00|4471.85|4468.85|4470.9|4467.9|4471.85|4468.85|4470.55|4467.55|0
1705011000000|2024-01-11 22:10:00|4470.8|4467.8|4471|4468|4471.1|4468.1|4470.7|4467.7|0
1705011300000|2024-01-11 22:15:00|4470.9|4467.9|4471|4468|4471|4468|4470.9|4467.9|0
1705011600000|2024-01-11 22:20:00|4470.9|4467.9|4471|4468|4471|4468|4470.9|4467.9|0
1705011900000|2024-01-11 22:25:00|4470.8|4467.8|4470.8|4467.8|4470.8|4467.8|4470.8|4467.8|0
1705012200000|2024-01-11 22:30:00|4470.7|4467.7|4470.6|4467.6|4470.9|4467.9|4470.6|4467.6|0
1705012800000|2024-01-11 22:40:00|4470.4|4467.4|4470.6|4467.6|4470.6|4467.6|4470.4|4467.4|0
1705013100000|2024-01-11 22:45:00|4470.4|4467.4|4470.5|4467.5|4470.6|4467.6|4470.4|4467.4|0
1705013400000|2024-01-11 22:50:00|4470.6|4467.6|4470.4|4467.4|4470.6|4467.6|4470.4|4467.4|0
1705013700000|2024-01-11 22:55:00|4470.5|4467.5|4470.8|4467.8|4471.2|4468.2|4470.4|4467.4|0
1705014000000|2024-01-11 23:00:00|4470.7|4467.7|4469|4466|4470.7|4467.7|4468.5|4465.5|0
1705014300000|2024-01-11 23:05:00|4469.1|4466.1|4470.4|4467.4|4470.4|4467.4|4469|4466|0
1705014600000|2024-01-11 23:10:00|4470.5|4467.5|4470.4|4467.4|4470.8|4467.8|4470.1|4467.1|0
1705014900000|2024-01-11 23:15:00|4470.5|4467.5|4470.8|4467.8|4471.3|4468.3|4470.1|4467.1|0
1705015200000|2024-01-11 23:20:00|4470.7|4467.7|4470.8|4467.8|4471.1|4468.1|4470.6|4467.6|0
1705015500000|2024-01-11 23:25:00|4470.9|4467.9|4472.2|4469.2|4472.7|4469.7|4470.9|4467.9|0
1705015800000|2024-01-11 23:30:00|4472.3|4469.3|4471.3|4468.3|4472.6|4469.6|4471.1|4468.1|0
1705016100000|2024-01-11 23:35:00|4471.2|4468.2|4468.7|4465.7|4471.2|4468.2|4468.7|4465.7|0
1705016400000|2024-01-11 23:40:00|4468.8|4465.8|4468.7|4465.7|4469.4|4466.4|4468.5|4465.5|0
1705016700000|2024-01-11 23:45:00|4468.8|4465.8|4469.7|4466.7|4470.1|4467.1|4468.7|4465.7|0
1705017000000|2024-01-11 23:50:00|4469.8|4466.8|4470.4|4467.4|4470.4|4467.4|4469.4|4466.4|0
1705017300000|2024-01-11 23:55:00|4470.1|4467.1|4470.4|4467.4|4471.3|4468.3|4470.1|4467.1|0
1705017600000|2024-01-12 00:00:00|4470.8|4467.8|4472|4469|4472.2|4469.2|4470.8|4467.8|0
1705017900000|2024-01-12 00:05:00|4471.9|4468.9|4472.1|4469.1|4472.8|4469.8|4471.4|4468.4|0
1705018200000|2024-01-12 00:10:00|4472.2|4469.2|4471.1|4468.1|4472.8|4469.8|4470.9|4467.9|0
1705018500000|2024-01-12 00:15:00|4471.2|4468.2|4473.2|4471.2|4473.2|4471.2|4470.2|4468.1|604
1705018800000|2024-01-12 00:20:00|4472.2|4470.2|4475.2|4473.2|4475.2|4473.2|4472.2|4470.2|88
1705019100000|2024-01-12 00:25:00|4474.2|4472.2|4472.2|4470.2|4474.2|4472.2|4472.2|4470.2|123
1705019400000|2024-01-12 00:30:00|4473.2|4471.2|4471.2|4469.2|4474.2|4472.2|4471.2|4469.2|136
1705019700000|2024-01-12 00:35:00|4472.2|4470.2|4472.2|4470.2|4473.2|4471.2|4472.2|4470.2|74
1705020000000|2024-01-12 00:40:00|||||||||21
1705020300000|2024-01-12 00:45:00|4473.2|4471.2|4474.2|4472.2|4475.2|4473.2|4472.2|4470.2|195
1705020600000|2024-01-12 00:50:00|4473.2|4471.2|4472.2|4470.2|4473.2|4471.2|4471.2|4469.2|328
1705020900000|2024-01-12 00:55:00|4473.2|4471.2|4472.2|4470.2|4473.2|4471.2|4471.2|4469.2|675
1705021200000|2024-01-12 01:00:00|4471.2|4469.2|4470.2|4468.2|4472.2|4470.2|4470.2|4468.2|323
1705021500000|2024-01-12 01:05:00|4471.2|4469.2|4471.2|4469.2|4472.2|4470.2|4469.2|4467.2|211
1705021800000|2024-01-12 01:10:00|4470.7|4468.7|4471.2|4469.2|4471.2|4469.2|4470.2|4468.2|87
1705022100000|2024-01-12 01:15:00|4470.2|4468.2|4471.2|4469.2|4471.2|4469.2|4469.2|4467.2|360
1705022400000|2024-01-12 01:20:00|4472.2|4470.2|4471.2|4469.2|4473.2|4471.2|4471.2|4469.2|174
1705022700000|2024-01-12 01:25:00|4472.2|4470.2|4472.2|4470.2|4472.2|4470.2|4472.2|4470.2|52
1705023000000|2024-01-12 01:30:00|4473.2|4471.2|4473.2|4471.2|4474.2|4472.2|4471.2|4469.2|268
1705023300000|2024-01-12 01:35:00|4474.2|4472.2|4474.2|4472.2|4475.2|4473.2|4473.2|4471.2|100
1705023600000|2024-01-12 01:40:00|4475.2|4473.2|4475.2|4473.2|4476.2|4474.2|4475.2|4473.2|121
1705023900000|2024-01-12 01:45:00|4474.2|4472.2|4473.2|4471.2|4474.2|4472.2|4473.2|4471.2|599
1705024200000|2024-01-12 01:50:00|4474.2|4472.2|4472.3|4470.3|4474.2|4472.2|4472.2|4470.2|329
1705024500000|2024-01-12 01:55:00|4473.3|4471.3|4473.3|4471.3|4473.3|4471.3|4472.3|4470.3|217
1705024800000|2024-01-12 02:00:00|4474.3|4472.3|4475.3|4473.3|4476.3|4474.3|4473.3|4471.3|135
1705025100000|2024-01-12 02:05:00|4474.3|4472.3|4476.3|4474.3|4476.3|4474.3|4474.3|4472.3|297
1705025400000|2024-01-12 02:10:00|4475.3|4473.3|4477.3|4475.3|4477.3|4475.3|4475.3|4473.3|108
1705025700000|2024-01-12 02:15:00|4476.3|4474.3|4476.3|4474.3|4477.3|4475.3|4475.3|4473.3|147
1705026000000|2024-01-12 02:20:00|4477.3|4475.3|4477.3|4475.3|4477.3|4475.3|4477.3|4475.3|26
1705026300000|2024-01-12 02:25:00|4476.3|4474.3|4477.3|4475.3|4477.3|4475.3|4476.3|4474.3|270
1705026600000|2024-01-12 02:30:00|||||||||25
1705026900000|2024-01-12 02:35:00|||||||||23
1705027200000|2024-01-12 02:40:00|4478.3|4476.3|4478.3|4476.3|4478.3|4476.3|4478.3|4476.3|151
1705027500000|2024-01-12 02:45:00|4479.3|4477.3|4478.3|4476.3|4479.3|4477.3|4478.3|4476.3|191
1705027800000|2024-01-12 02:50:00|4479.3|4477.3|4479.3|4477.3|4479.3|4477.3|4479.3|4477.3|22
1705028100000|2024-01-12 02:55:00|4478.3|4476.3|4478.3|4476.3|4479.3|4477.3|4478.3|4476.3|55
1705028400000|2024-01-12 03:00:00|4477.3|4475.3|4477.3|4475.3|4478.3|4476.3|4477.3|4475.3|32
1705028700000|2024-01-12 03:05:00|4476.3|4474.3|4477.3|4475.3|4477.3|4475.3|4476.3|4474.3|30
1705029000000|2024-01-12 03:10:00|4476.3|4474.3|4476.3|4474.3|4476.3|4474.3|4475.3|4473.3|124
1705029300000|2024-01-12 03:15:00|4475.3|4473.3|4478.3|4476.3|4478.3|4476.3|4474.3|4472.3|179
1705029600000|2024-01-12 03:20:00|4477.3|4475.3|4476.3|4474.3|4477.3|4475.3|4476.3|4474.3|189
1705029900000|2024-01-12 03:25:00|4476.8|4474.8|4476.3|4474.3|4476.8|4474.8|4476.3|4474.3|12
1705030200000|2024-01-12 03:30:00|4477.3|4475.3|4477.3|4475.3|4477.3|4475.3|4476.8|4474.8|60
1705030500000|2024-01-12 03:35:00|4476.3|4474.3|4476.3|4474.3|4477.3|4475.3|4476.3|4474.3|52
1705030800000|2024-01-12 03:40:00|4475.3|4473.3|4476.3|4474.3|4476.3|4474.3|4475.3|4473.3|35
1705031100000|2024-01-12 03:45:00|4475.3|4473.3|4477.3|4475.3|4477.3|4475.3|4475.3|4473.3|57
1705031700000|2024-01-12 03:55:00|||||||||1
1705032000000|2024-01-12 04:00:00|4476.3|4474.3|4475.3|4473.3|4476.3|4474.3|4474.3|4472.3|96
1705032300000|2024-01-12 04:05:00|4474.8|4472.8|4473.3|4471.3|4475.3|4473.3|4473.3|4471.3|105
1705032600000|2024-01-12 04:10:00|4474.3|4472.3|4474.3|4472.3|4474.3|4472.3|4474.3|4472.3|40
1705032900000|2024-01-12 04:15:00|4473.8|4471.8|4472.3|4470.3|4474.3|4472.3|4472.3|4470.3|82
1705033200000|2024-01-12 04:20:00|4473.3|4471.3|4473.3|4471.3|4473.3|4471.3|4472.3|4470.3|67
1705033500000|2024-01-12 04:25:00|4472.3|4470.3|4470.3|4468.3|4472.3|4470.3|4470.3|4468.3|101
1705033800000|2024-01-12 04:30:00|4470.8|4468.8|4470.8|4468.8|4471.3|4469.3|4470.3|4468.3|73
1705034100000|2024-01-12 04:35:00|4471.3|4469.3|4472.8|4470.8|4473.3|4471.3|4471.3|4469.3|158
1705034400000|2024-01-12 04:40:00|4473.3|4471.3|4472.3|4470.3|4473.3|4471.3|4472.3|4470.3|67
1705034700000|2024-01-12 04:45:00|4472.8|4470.8|4473.3|4471.3|4473.3|4471.3|4472.3|4470.3|9
1705035000000|2024-01-12 04:50:00|4473.8|4471.8|4473.3|4471.3|4474.3|4472.3|4473.3|4471.3|15
1705035300000|2024-01-12 04:55:00|4473.8|4471.8|4473.3|4471.3|4474.3|4472.3|4473.3|4471.3|43
1705035600000|2024-01-12 05:00:00|4474.3|4472.3|4474.3|4472.3|4474.3|4472.3|4474.3|4472.3|43
1705035900000|2024-01-12 05:05:00|4473.8|4471.8|4476.3|4474.3|4476.3|4474.3|4473.3|4471.3|92
1705036200000|2024-01-12 05:10:00|4477.3|4475.3|4474.3|4472.3|4477.3|4475.3|4474.3|4472.3|149
1705036500000|2024-01-12 05:15:00|4474.8|4472.8|4474.3|4472.3|4475.3|4473.3|4474.3|4472.3|90
1705036800000|2024-01-12 05:20:00|4473.3|4471.3|4474.3|4472.3|4474.3|4472.3|4473.3|4471.3|109
1705037100000|2024-01-12 05:25:00|4473.3|4471.3|4474.3|4472.3|4474.3|4472.3|4473.3|4471.3|121
1705037400000|2024-01-12 05:30:00|4476.3|4474.3|4475.3|4473.3|4476.3|4474.3|4474.3|4472.3|246
1705037700000|2024-01-12 05:35:00|4476.3|4474.3|4475.3|4473.3|4476.3|4474.3|4474.3|4472.3|215
1705038000000|2024-01-12 05:40:00|4474.3|4472.3|4474.3|4472.3|4475.3|4473.3|4474.3|4472.3|346
1705038300000|2024-01-12 05:45:00|4475.3|4473.3|4475.3|4473.3|4475.3|4473.3|4474.3|4472.3|97
1705038600000|2024-01-12 05:50:00|4474.3|4472.3|4475.3|4473.3|4475.3|4473.3|4474.3|4472.3|9
1705038900000|2024-01-12 05:55:00|4474.3|4472.3|4474.3|4472.3|4476.3|4474.3|4474.3|4472.3|760
1705039200000|2024-01-12 06:00:00|4474.8|4472.8|4474.3|4472.3|4475.3|4473.3|4473.3|4471.3|104
1705039500000|2024-01-12 06:05:00|4475.3|4473.3|4475.3|4473.3|4475.3|4473.3|4473.3|4471.3|147
1705039800000|2024-01-12 06:10:00|4475.8|4473.8|4476.3|4474.3|4477.3|4475.3|4475.8|4473.8|244
1705040100000|2024-01-12 06:15:00|4477.3|4475.3|4476.3|4474.3|4477.3|4475.3|4476.3|4474.3|104
1705040400000|2024-01-12 06:20:00|4476.8|4474.8|4477.3|4475.3|4477.3|4475.3|4476.3|4474.3|105
1705040700000|2024-01-12 06:25:00|4476.3|4474.3|4477.3|4475.3|4477.3|4475.3|4476.3|4474.3|10
1705041000000|2024-01-12 06:30:00|4476.3|4474.3|4477.3|4475.3|4477.3|4475.3|4476.3|4474.3|46
1705041300000|2024-01-12 06:35:00|4476.3|4474.3|4475.3|4473.3|4476.3|4474.3|4475.3|4473.3|206
1705041600000|2024-01-12 06:40:00|4474.3|4472.3|4475.3|4473.3|4475.3|4473.3|4474.3|4472.3|437
1705041900000|2024-01-12 06:45:00|||||||||86
1705042200000|2024-01-12 06:50:00|4476.3|4474.3|4477.3|4475.3|4477.3|4475.3|4475.3|4473.3|342
1705042500000|2024-01-12 06:55:00|4476.3|4474.3|4476.8|4474.8|4477.3|4475.3|4476.3|4474.3|694
1705042800000|2024-01-12 07:00:00|4476.55|4475.05|4474.05|4472.55|4482.05|4480.55|4474.05|4472.55|5391
1705043100000|2024-01-12 07:05:00|4475.05|4473.55|4473.05|4471.55|4478.05|4476.55|4473.05|4471.55|3382
1705043400000|2024-01-12 07:10:00|4474.05|4472.55|4476.05|4474.55|4477.05|4475.55|4474.05|4472.55|1502
1705043700000|2024-01-12 07:15:00|4476.55|4475.05|4480.05|4478.55|4480.05|4478.55|4476.05|4474.55|1083
1705044000000|2024-01-12 07:20:00|4479.05|4477.55|4477.05|4475.55|4481.05|4479.55|4477.05|4475.55|2505
1705044300000|2024-01-12 07:25:00|4476.05|4474.55|4474.05|4472.55|4477.05|4475.55|4474.05|4472.55|1450
1705044600000|2024-01-12 07:30:00|4475.05|4473.55|4472.05|4470.55|4476.05|4474.55|4472.05|4470.55|2749
1705044900000|2024-01-12 07:35:00|4473.05|4471.55|4467.05|4465.55|4473.05|4471.55|4467.05|4465.55|3468
1705045200000|2024-01-12 07:40:00|4468.05|4466.55|4466.05|4464.55|4468.05|4466.55|4466.05|4464.55|1754
1705045500000|2024-01-12 07:45:00|4466.55|4465.05|4464.05|4462.55|4468.05|4466.55|4464.05|4462.55|1528
1705045800000|2024-01-12 07:50:00|4464.55|4463.05|4468.05|4466.55|4468.05|4466.55|4464.05|4462.55|1587
1705046100000|2024-01-12 07:55:00|4467.05|4465.55|4466.05|4464.55|4470.05|4468.55|4466.05|4464.55|2995
1705046400000|2024-01-12 08:00:00|4465.05|4463.55|4468.05|4466.55|4469.55|4468.05|4464.05|4462.55|15121
1705046700000|2024-01-12 08:05:00|4467.05|4465.55|4480.05|4478.55|4481.05|4479.55|4467.05|4465.55|11463
1705047000000|2024-01-12 08:10:00|4480.55|4479.05|4480.05|4478.55|4481.05|4479.55|4476.05|4474.55|11140
1705047300000|2024-01-12 08:15:00|4481.05|4479.55|4483.05|4481.55|4484.05|4482.55|4479.05|4477.55|9271
1705047600000|2024-01-12 08:20:00|4482.55|4481.05|4489.05|4487.55|4490.05|4488.55|4481.05|4479.55|8878
1705047900000|2024-01-12 08:25:00|4490.05|4488.55|4488.05|4486.55|4491.05|4489.55|4486.05|4484.55|9602
1705048200000|2024-01-12 08:30:00|4487.05|4485.55|4494.05|4492.55|4495.05|4493.55|4486.05|4484.55|9593
1705048500000|2024-01-12 08:35:00|4493.05|4491.55|4486.05|4484.55|4494.05|4492.55|4484.05|4482.55|9515
1705048800000|2024-01-12 08:40:00|4487.05|4485.55|4482.05|4480.55|4487.05|4485.55|4480.05|4478.55|7884
1705049100000|2024-01-12 08:45:00|4483.05|4481.55|4480.05|4478.55|4484.05|4482.55|4479.05|4477.55|5629
1705049400000|2024-01-12 08:50:00|4481.05|4479.55|4487.05|4485.55|4488.05|4486.55|4481.05|4479.55|3079
1705049700000|2024-01-12 08:55:00|4488.05|4486.55|4490.05|4488.55|4490.05|4488.55|4487.05|4485.55|5918
1705050000000|2024-01-12 09:00:00|4489.05|4487.55|4490.05|4488.55|4491.05|4489.55|4487.05|4485.55|5900
1705050300000|2024-01-12 09:05:00|4489.05|4487.55|4491.05|4489.55|4491.05|4489.55|4488.05|4486.55|5412
1705050600000|2024-01-12 09:10:00|4490.05|4488.55|4492.05|4490.55|4493.05|4491.55|4490.05|4488.55|3539
1705050900000|2024-01-12 09:15:00|4493.05|4491.55|4488.05|4486.55|4493.05|4491.55|4487.05|4485.55|5168
1705051200000|2024-01-12 09:20:00|4489.05|4487.55|4482.05|4480.55|4489.05|4487.55|4481.05|4479.55|3763
1705051500000|2024-01-12 09:25:00|4481.05|4479.55|4484.05|4482.55|4485.05|4483.55|4480.05|4478.55|8526
1705051800000|2024-01-12 09:30:00|4485.05|4483.55|4489.05|4487.55|4491.05|4489.55|4484.05|4482.55|2899
1705052100000|2024-01-12 09:35:00|4490.05|4488.55|4486.05|4484.55|4491.05|4489.55|4485.05|4483.55|1982
1705052400000|2024-01-12 09:40:00|4485.05|4483.55|4487.05|4485.55|4488.05|4486.55|4484.05|4482.55|2955
1705052700000|2024-01-12 09:45:00|4488.05|4486.55|4486.05|4484.55|4488.05|4486.55|4483.05|4481.55|2540
1705053000000|2024-01-12 09:50:00|4487.05|4485.55|4484.05|4482.55|4489.05|4487.55|4483.05|4481.55|3973
1705053300000|2024-01-12 09:55:00|4483.05|4481.55|4482.05|4480.55|4484.05|4482.55|4481.05|4479.55|2436
1705053600000|2024-01-12 10:00:00|4483.05|4481.55|4486.05|4484.55|4487.05|4485.55|4482.05|4480.55|2385
1705053900000|2024-01-12 10:05:00|4487.05|4485.55|4487.05|4485.55|4487.05|4485.55|4482.05|4480.55|2758
1705054200000|2024-01-12 10:10:00|4488.05|4486.55|4487.05|4485.55|4490.05|4488.55|4487.05|4485.55|3057
1705054500000|2024-01-12 10:15:00|4486.05|4484.55|4485.05|4483.55|4487.05|4485.55|4484.05|4482.55|3152
1705054800000|2024-01-12 10:20:00|4486.05|4484.55|4488.05|4486.55|4488.05|4486.55|4485.05|4483.55|3796
1705055100000|2024-01-12 10:25:00|4489.05|4487.55|4489.05|4487.55|4491.05|4489.55|4489.05|4487.55|3215
1705055400000|2024-01-12 10:30:00|4488.05|4486.55|4487.05|4485.55|4488.05|4486.55|4483.05|4481.55|8235
1705055700000|2024-01-12 10:35:00|4488.05|4486.55|4486.05|4484.55|4488.05|4486.55|4485.05|4483.55|2400
1705056000000|2024-01-12 10:40:00|4485.55|4484.05|4483.05|4481.55|4486.05|4484.55|4482.05|4480.55|2779
1705056300000|2024-01-12 10:45:00|4484.05|4482.55|4481.05|4479.55|4484.05|4482.55|4480.05|4478.55|3528
1705056600000|2024-01-12 10:50:00|4480.05|4478.55|4480.05|4478.55|4481.05|4479.55|4479.05|4477.55|11241
1705056900000|2024-01-12 10:55:00|4481.05|4479.55|4481.05|4479.55|4482.05|4480.55|4480.05|4478.55|5689
1705057200000|2024-01-12 11:00:00|4482.05|4480.55|4485.05|4483.55|4487.05|4485.55|4481.05|4479.55|2315
1705057500000|2024-01-12 11:05:00|4486.05|4484.55|4481.05|4479.55|4486.05|4484.55|4481.05|4479.55|1873
1705057800000|2024-01-12 11:10:00|4480.05|4478.55|4477.05|4475.55|4483.05|4481.55|4477.05|4475.55|4866
1705058100000|2024-01-12 11:15:00|4478.05|4476.55|4476.05|4474.55|4479.05|4477.55|4475.05|4473.55|3351
1705058400000|2024-01-12 11:20:00|4477.05|4475.55|4476.05|4474.55|4478.05|4476.55|4474.05|4472.55|3651
1705058700000|2024-01-12 11:25:00|4475.05|4473.55|4476.05|4474.55|4476.05|4474.55|4474.05|4472.55|3281
1705059000000|2024-01-12 11:30:00|4475.05|4473.55|4474.05|4472.55|4476.05|4474.55|4473.05|4471.55|1658
1705059300000|2024-01-12 11:35:00|4473.05|4471.55|4473.05|4471.55|4474.05|4472.55|4472.05|4470.55|2791
1705059600000|2024-01-12 11:40:00|4474.05|4472.55|4470.05|4468.55|4474.05|4472.55|4470.05|4468.55|1879
1705059900000|2024-01-12 11:45:00|4471.05|4469.55|4463.05|4461.55|4471.05|4469.55|4461.05|4459.55|6277
1705060200000|2024-01-12 11:50:00|4462.55|4461.05|4464.05|4462.55|4465.05|4463.55|4460.05|4458.55|7782
1705060500000|2024-01-12 11:55:00|4465.05|4463.55|4468.05|4466.55|4469.05|4467.55|4464.05|4462.55|5542
1705060800000|2024-01-12 12:00:00|4469.05|4467.55|4470.05|4468.55|4471.05|4469.55|4468.05|4466.55|2706
1705061100000|2024-01-12 12:05:00|4471.05|4469.55|4465.05|4463.55|4471.05|4469.55|4465.05|4463.55|6855
1705061400000|2024-01-12 12:10:00|4466.05|4464.55|4466.05|4464.55|4468.05|4466.55|4465.05|4463.55|3506
1705061700000|2024-01-12 12:15:00|4467.05|4465.55|4466.05|4464.55|4468.05|4466.55|4466.05|4464.55|1236
1705062000000|2024-01-12 12:20:00|4465.05|4463.55|4469.05|4467.55|4470.05|4468.55|4464.05|4462.55|4623
1705062300000|2024-01-12 12:25:00|4470.05|4468.55|4470.05|4468.55|4472.05|4470.55|4469.05|4467.55|1971
1705062600000|2024-01-12 12:30:00|4471.05|4469.55|4470.05|4468.55|4472.05|4470.55|4470.05|4468.55|1192
1705062900000|2024-01-12 12:35:00|4471.05|4469.55|4469.05|4467.55|4471.05|4469.55|4468.05|4466.55|1387
1705063200000|2024-01-12 12:40:00|4468.6|4467.1|4469.6|4468.1|4471.6|4470.1|4467.6|4466.1|3340
1705063500000|2024-01-12 12:45:00|4468.6|4467.1|4465.6|4464.1|4469.6|4468.1|4463.6|4462.1|3549
1705063800000|2024-01-12 12:50:00|4466.6|4465.1|4464.6|4463.1|4466.6|4465.1|4462.6|4461.1|1897
1705064100000|2024-01-12 12:55:00|4465.1|4463.6|4463.1|4461.6|4467.6|4466.1|4462.6|4461.1|1778
1705064400000|2024-01-12 13:00:00|4462.6|4461.1|4467.6|4466.1|4470.6|4469.1|4462.6|4461.1|2472
1705064700000|2024-01-12 13:05:00|4466.6|4465.1|4465.6|4464.1|4467.6|4466.1|4464.6|4463.1|3034
1705065000000|2024-01-12 13:10:00|4466.6|4465.1|4466.6|4465.1|4467.6|4466.1|4463.6|4462.1|1608
1705065300000|2024-01-12 13:15:00|4465.6|4464.1|4466.6|4465.1|4469.6|4468.1|4464.6|4463.1|1892
1705065600000|2024-01-12 13:20:00|4465.6|4464.1|4465.6|4464.1|4466.6|4465.1|4464.6|4463.1|1975
1705065900000|2024-01-12 13:25:00|4466.6|4465.1|4468.6|4467.1|4468.6|4467.1|4466.6|4465.1|2417
1705066200000|2024-01-12 13:30:00|4469.6|4468.1|4470.6|4469.1|4474.6|4473.1|4469.6|4468.1|9555
1705066500000|2024-01-12 13:35:00|4471.6|4470.1|4472.6|4471.1|4474.6|4473.1|4470.6|4469.1|4936
1705066800000|2024-01-12 13:40:00|4471.6|4470.1|4469.6|4468.1|4473.6|4472.1|4468.6|4467.1|4991
1705067100000|2024-01-12 13:45:00|4468.6|4467.1|4471.6|4470.1|4471.6|4470.1|4468.6|4467.1|2993
1705067400000|2024-01-12 13:50:00|4472.6|4471.1|4476.6|4475.1|4476.6|4475.1|4470.6|4469.1|3809
1705067700000|2024-01-12 13:55:00|4475.6|4474.1|4477.6|4476.1|4477.6|4476.1|4473.6|4472.1|3677
1705068000000|2024-01-12 14:00:00|4478.6|4477.1|4478.6|4477.1|4478.6|4477.1|4475.6|4474.1|2913
1705068300000|2024-01-12 14:05:00|4477.6|4476.1|4476.6|4475.1|4479.6|4478.1|4476.6|4475.1|2894
1705068600000|2024-01-12 14:10:00|4477.6|4476.1|4480.6|4479.1|4480.6|4479.1|4477.6|4476.1|2579
1705068900000|2024-01-12 14:15:00|4481.6|4480.1|4481.6|4480.1|4482.6|4481.1|4481.6|4480.1|4545
1705069200000|2024-01-12 14:20:00|4482.6|4481.1|4483.6|4482.1|4484.6|4483.1|4480.6|4479.1|3167
1705069500000|2024-01-12 14:25:00|4484.6|4483.1|4484.6|4483.1|4485.6|4484.1|4483.6|4482.1|3827
1705069800000|2024-01-12 14:30:00|4483.6|4482.1|4483.6|4482.1|4485.6|4484.1|4482.6|4481.1|6827
1705070100000|2024-01-12 14:35:00|4482.6|4481.1|4488.6|4487.1|4489.6|4488.1|4482.6|4481.1|6833
1705070400000|2024-01-12 14:40:00|4489.6|4488.1|4488.6|4487.1|4490.6|4489.1|4487.6|4486.1|5328
1705070700000|2024-01-12 14:45:00|4489.6|4488.1|4489.6|4488.1|4493.6|4492.1|4489.6|4488.1|10674
1705071000000|2024-01-12 14:50:00|4490.6|4489.1|4487.6|4486.1|4491.6|4490.1|4485.6|4484.1|6797
1705071300000|2024-01-12 14:55:00|4486.6|4485.1|4481.6|4480.1|4487.6|4486.1|4481.6|4480.1|5879
1705071600000|2024-01-12 15:00:00|4480.6|4479.1|4479.6|4478.1|4481.6|4480.1|4477.6|4476.1|8084
1705071900000|2024-01-12 15:05:00|4480.1|4478.6|4484.6|4483.1|4486.6|4485.1|4479.6|4478.1|5642
1705072200000|2024-01-12 15:10:00|4484.09|4482.59|4482.09|4480.59|4485.09|4483.59|4480.09|4478.59|4949
1705072500000|2024-01-12 15:15:00|4481.09|4479.59|4479.09|4477.59|4486.09|4484.59|4478.09|4476.59|7221
1705072800000|2024-01-12 15:20:00|4480.09|4478.59|4482.09|4480.59|4482.09|4480.59|4479.09|4477.59|4934
1705073100000|2024-01-12 15:25:00|4481.09|4479.59|4482.09|4480.59|4483.09|4481.59|4479.09|4477.59|2972
1705073400000|2024-01-12 15:30:00|4483.09|4481.59|4482.09|4480.59|4484.09|4482.59|4480.09|4478.59|4308
1705073700000|2024-01-12 15:35:00|4483.09|4481.59|4478.09|4476.59|4483.09|4481.59|4477.09|4475.59|3640
1705074000000|2024-01-12 15:40:00|4479.09|4477.59|4481.09|4479.59|4481.09|4479.59|4475.09|4473.59|4290
1705074300000|2024-01-12 15:45:00|4480.09|4478.59|4475.09|4473.59|4481.09|4479.59|4474.09|4472.59|5171
1705074600000|2024-01-12 15:50:00|4476.09|4474.59|4471.09|4469.59|4476.09|4474.59|4471.09|4469.59|7559
1705074900000|2024-01-12 15:55:00|4472.09|4470.59|4475.09|4473.59|4476.09|4474.59|4471.09|4469.59|6724
1705075200000|2024-01-12 16:00:00|4474.09|4472.59|4474.09|4472.59|4475.09|4473.59|4473.09|4471.59|9095
1705075500000|2024-01-12 16:05:00|4473.09|4471.59|4477.09|4475.59|4477.09|4475.59|4473.09|4471.59|6308
1705075800000|2024-01-12 16:10:00|4476.09|4474.59|4474.09|4472.59|4478.09|4476.59|4472.09|4470.59|6353
1705076100000|2024-01-12 16:15:00|4473.09|4471.59|4474.09|4472.59|4476.09|4474.59|4472.09|4470.59|8986
1705076400000|2024-01-12 16:20:00|4475.09|4473.59|4474.09|4472.59|4475.09|4473.59|4474.09|4472.59|16229
1705076700000|2024-01-12 16:25:00|4475.09|4473.59|4477.09|4475.59|4477.09|4475.59|4475.09|4473.59|28345
1705077000000|2024-01-12 16:30:00|4476.64|4475.14|4479.64|4478.14|4479.64|4478.14|4476.64|4475.14|35623
1705077300000|2024-01-12 16:35:00|4478.64|4477.14|4473.64|4472.14|4478.64|4477.14|4471.64|4470.14|34024
1705077600000|2024-01-12 16:40:00|4474.64|4473.14|4474.64|4473.14|4474.64|4473.14|4471.64|4470.14|7058
1705077900000|2024-01-12 16:45:00|4473.64|4472.14|4473.64|4472.14|4475.64|4474.14|4472.64|4471.14|6377
1705078200000|2024-01-12 16:50:00|4474.64|4473.14|4474.64|4473.14|4475.64|4474.14|4471.64|4470.14|4651
1705078500000|2024-01-12 16:55:00|4473.64|4472.14|4473.64|4472.14|4474.64|4473.14|4473.64|4472.14|2179
1705078800000|2024-01-12 17:00:00|4474.64|4473.14|4474.64|4473.14|4475.64|4474.14|4473.64|4472.14|2920
1705079100000|2024-01-12 17:05:00|4475.64|4474.14|4475.64|4474.14|4476.64|4475.14|4474.64|4473.14|1803
1705079400000|2024-01-12 17:10:00|4474.64|4473.14|4475.64|4474.14|4476.64|4475.14|4474.64|4473.14|1540
1705079700000|2024-01-12 17:15:00|4474.64|4473.14|4476.64|4475.14|4476.64|4475.14|4474.64|4473.14|1447
1705080000000|2024-01-12 17:20:00|4477.64|4476.14|4475.64|4474.14|4477.64|4476.14|4475.64|4474.14|2774
1705080300000|2024-01-12 17:25:00|4474.64|4473.14|4475.64|4474.14|4475.64|4474.14|4473.64|4472.14|1960
1705080600000|2024-01-12 17:30:00|4476.14|4474.64|4476.64|4475.14|4476.64|4475.14|4474.64|4473.14|1197
1705080900000|2024-01-12 17:35:00|4476.14|4474.64|4476.64|4475.14|4476.64|4475.14|4474.64|4473.14|589
1705081200000|2024-01-12 17:40:00|4476.14|4474.64|4477.64|4476.14|4477.64|4476.14|4475.64|4474.14|638
1705081500000|2024-01-12 17:45:00|4476.64|4475.14|4477.64|4476.14|4477.64|4476.14|4476.64|4475.14|722
1705081800000|2024-01-12 17:50:00|4477.14|4475.64|4480.64|4479.14|4481.64|4480.14|4476.64|4475.14|938
1705082100000|2024-01-12 17:55:00|4481.64|4480.14|4478.64|4477.14|4481.64|4480.14|4477.64|4476.14|1363
1705082400000|2024-01-12 18:00:00|4479.14|4477.64|4480.64|4479.14|4480.64|4479.14|4478.64|4477.14|1028
1705082700000|2024-01-12 18:05:00|4479.64|4478.14|4481.64|4480.14|4481.64|4480.14|4479.64|4478.14|304
1705083000000|2024-01-12 18:10:00|4482.64|4481.14|4481.64|4480.14|4483.64|4482.14|4481.64|4480.14|1539
1705083300000|2024-01-12 18:15:00|4482.64|4481.14|4482.64|4481.14|4482.64|4481.14|4481.64|4480.14|642
1705083600000|2024-01-12 18:20:00|4483.64|4482.14|4483.64|4482.14|4484.64|4483.14|4481.64|4480.14|2337
1705083900000|2024-01-12 18:25:00|4484.64|4483.14|4483.64|4482.14|4484.64|4483.14|4483.64|4482.14|1255
1705084200000|2024-01-12 18:30:00|4484.64|4483.14|4483.64|4482.14|4484.64|4483.14|4482.64|4481.14|718
1705084500000|2024-01-12 18:35:00|4482.64|4481.14|4483.64|4482.14|4483.64|4482.14|4482.64|4481.14|534
1705084800000|2024-01-12 18:40:00|4482.64|4481.14|4483.64|4482.14|4483.64|4482.14|4482.64|4481.14|764
1705085100000|2024-01-12 18:45:00|4482.64|4481.14|4483.64|4482.14|4483.64|4482.14|4482.64|4481.14|702
1705085400000|2024-01-12 18:50:00|4483.14|4481.64|4484.64|4483.14|4484.64|4483.14|4482.64|4481.14|685
1705085700000|2024-01-12 18:55:00|4485.64|4484.14|4485.64|4484.14|4485.64|4484.14|4483.64|4482.14|857
1705086000000|2024-01-12 19:00:00|4484.64|4483.14|4485.64|4484.14|4485.64|4484.14|4484.64|4483.14|614
1705086300000|2024-01-12 19:05:00|4484.64|4483.14|4485.64|4484.14|4485.64|4484.14|4484.64|4483.14|769
1705086600000|2024-01-12 19:10:00|4484.64|4483.14|4485.64|4484.14|4485.64|4484.14|4484.64|4483.14|589
1705086900000|2024-01-12 19:15:00|4484.64|4483.14|4485.64|4484.14|4486.64|4485.14|4484.64|4483.14|808
1705087200000|2024-01-12 19:20:00|4484.64|4483.14|4484.64|4483.14|4484.64|4483.14|4481.64|4480.14|494
1705087500000|2024-01-12 19:25:00|4483.64|4482.14|4484.64|4483.14|4484.64|4483.14|4483.64|4482.14|163
1705087800000|2024-01-12 19:30:00|4483.64|4482.14|4480.64|4479.14|4484.64|4483.14|4479.64|4478.14|755
1705088100000|2024-01-12 19:35:00|4480.14|4478.64|4481.64|4480.14|4481.64|4480.14|4478.64|4477.14|267
1705088400000|2024-01-12 19:40:00|4480.64|4479.14|4480.64|4479.14|4481.64|4480.14|4479.64|4478.14|215
1705088700000|2024-01-12 19:45:00|4481.64|4480.14|4481.64|4480.14|4481.64|4480.14|4481.64|4480.14|132
1705089000000|2024-01-12 19:50:00|4480.64|4479.14|4481.64|4480.14|4482.64|4481.14|4480.64|4479.14|690
1705089300000|2024-01-12 19:55:00|4480.64|4479.14|4480.64|4479.14|4481.64|4480.14|4479.64|4478.14|397
1705089600000|2024-01-12 20:00:00|4479.64|4478.14|4480.64|4479.14|4480.64|4479.14|4479.64|4478.14|1302
1705089900000|2024-01-12 20:05:00|4479.64|4478.14|4480.64|4479.14|4481.64|4480.14|4479.64|4478.14|250
1705090200000|2024-01-12 20:10:00|4479.64|4478.14|4480.64|4479.14|4481.64|4480.14|4479.64|4478.14|530
1705090500000|2024-01-12 20:15:00|4481.14|4479.64|4480.64|4479.14|4481.64|4480.14|4480.64|4479.14|207
1705090800000|2024-01-12 20:20:00|4479.64|4478.14|4478.64|4477.14|4479.64|4478.14|4477.64|4476.14|620
1705091100000|2024-01-12 20:25:00|4479.64|4478.14|4481.64|4480.14|4481.64|4480.14|4478.64|4477.14|278
1705091400000|2024-01-12 20:30:00|4480.64|4479.14|4482.64|4481.14|4482.64|4481.14|4480.64|4479.14|376
1705091700000|2024-01-12 20:35:00|4481.64|4480.14|4481.64|4480.14|4482.64|4481.14|4481.64|4480.14|176
1705092000000|2024-01-12 20:40:00|4480.64|4479.14|4482.64|4481.14|4483.64|4482.14|4480.64|4479.14|460
1705092300000|2024-01-12 20:45:00|4483.64|4482.14|4483.64|4482.14|4484.64|4483.14|4482.64|4481.14|869
1705092600000|2024-01-12 20:50:00|4484.64|4483.14|4483.64|4482.14|4484.64|4483.14|4482.64|4481.14|955
1705092900000|2024-01-12 20:55:00|4484.64|4483.14|4484.64|4483.14|4484.64|4483.14|4483.64|4482.14|2397
1705093200000|2024-01-12 21:00:00|4484.59|4481.59|4482.29|4479.29|4485.59|4482.59|4481.59|4478.59|60
1705093500000|2024-01-12 21:05:00|4482.39|4479.39|4481.39|4478.39|4482.79|4479.79|4480.89|4477.89|0
1705093800000|2024-01-12 21:10:00|4481.49|4478.49|4481.59|4478.59|4482.79|4479.79|4481.39|4478.39|0
1705094100000|2024-01-12 21:15:00|4481.79|4478.79|4480.69|4477.69|4481.79|4478.79|4480.69|4477.69|0
1705094400000|2024-01-12 21:20:00|4480.89|4477.89|4480.89|4477.89|4481.09|4478.09|4480.69|4477.69|0
1705094700000|2024-01-12 21:25:00|4480.69|4477.69|4479.69|4476.69|4480.69|4477.69|4479.69|4476.69|0
1705095000000|2024-01-12 21:30:00|4479.49|4476.49|4478.29|4475.29|4479.99|4476.99|4478.29|4475.29|0
1705095300000|2024-01-12 21:35:00|4478.39|4475.39|4478.29|4475.29|4478.79|4475.79|4477.79|4474.79|0
1705095600000|2024-01-12 21:40:00|4478.19|4475.19|4478.99|4475.99|4479.49|4476.49|4478.19|4475.19|0
1705095900000|2024-01-12 21:45:00|4479.29|4476.29|4479.49|4476.49|4480.19|4477.19|4478.99|4475.99|0
1705096200000|2024-01-12 21:50:00|4479.59|4476.59|4478.99|4475.99|4479.69|4476.69|4478.79|4475.79|0
1705096500000|2024-01-12 21:55:00|4479.09|4476.09|4479.39|4476.39|4479.99|4476.99|4479.09|4476.09|0
1705273200000|2024-01-14 23:00:00|4479.4|4476.4|4476.6|4473.6|4479.4|4476.4|4476.3|4473.3|0
1705273500000|2024-01-14 23:05:00|4476.7|4473.7|4476.1|4473.1|4476.9|4473.9|4475.6|4472.6|0
1705273800000|2024-01-14 23:10:00|4476.2|4473.2|4477.5|4474.5|4478|4475|4476.1|4473.1|0
1705274100000|2024-01-14 23:15:00|4477.7|4474.7|4476.6|4473.6|4478.1|4475.1|4476.3|4473.3|0
1705274400000|2024-01-14 23:20:00|4476.8|4473.8|4476.8|4473.8|4477|4474|4475.9|4472.9|0
1705274700000|2024-01-14 23:25:00|4476.9|4473.9|4477.1|4474.1|4477.3|4474.3|4476.6|4473.6|0
1705275000000|2024-01-14 23:30:00|4477|4474|4477.3|4474.3|4477.3|4474.3|4476.8|4473.8|0
1705275300000|2024-01-14 23:35:00|4477.4|4474.4|4479.1|4476.1|4479.1|4476.1|4477.4|4474.4|0
1705275600000|2024-01-14 23:40:00|4478.9|4475.9|4479.6|4476.6|4480.3|4477.3|4478.7|4475.7|0
1705275900000|2024-01-14 23:45:00|4479.4|4476.4|4478.4|4475.4|4479.4|4476.4|4478|4475|0
1705276200000|2024-01-14 23:50:00|4478.5|4475.5|4479.4|4476.4|4479.4|4476.4|4477.5|4474.5|0
1705276500000|2024-01-14 23:55:00|4479.5|4476.5|4479.1|4476.1|4479.6|4476.6|4478.9|4475.9|0
1705276800000|2024-01-15 00:00:00|4478.9|4475.9|4477.8|4474.8|4479.4|4476.4|4477.7|4474.7|0
1705277100000|2024-01-15 00:05:00|4478|4475|4478|4475|4478.2|4475.2|4476.8|4473.8|0
1705277400000|2024-01-15 00:10:00|4477.8|4474.8|4478|4475|4478.2|4475.2|4477.4|4474.4|0
1705277700000|2024-01-15 00:15:00|4484.39|4481.39|4483.29|4480.29|4531.09|4528.09|4483.29|4480.29|0
1705278000000|2024-01-15 00:20:00|4483.39|4480.39|4483.39|4481.39|4483.59|4481.39|4481.89|4479.89|80
1705278300000|2024-01-15 00:25:00|4483.89|4481.89|4482.89|4480.89|4483.89|4481.89|4482.89|4480.89|81
1705278600000|2024-01-15 00:30:00|4482.39|4480.39|4481.89|4479.89|4482.89|4480.89|4481.89|4479.89|80
1705278900000|2024-01-15 00:35:00|4482.89|4480.89|4481.89|4479.89|4482.89|4480.89|4481.89|4479.89|24
1705279200000|2024-01-15 00:40:00|4482.89|4480.89|4481.89|4479.89|4482.89|4480.89|4481.89|4479.89|68
1705279500000|2024-01-15 00:45:00|4482.89|4480.89|4482.89|4480.89|4483.89|4481.89|4482.89|4480.89|68
1705279800000|2024-01-15 00:50:00|4483.39|4481.39|4484.89|4482.89|4485.89|4483.89|4483.39|4481.39|199
1705280100000|2024-01-15 00:55:00|4485.89|4483.89|4485.89|4483.89|4485.89|4483.89|4484.89|4482.89|172
1705280400000|2024-01-15 01:00:00|4484.89|4482.89|4484.89|4482.89|4485.89|4483.89|4484.89|4482.89|142
1705280700000|2024-01-15 01:05:00|4485.39|4483.39|4485.89|4483.89|4485.89|4483.89|4485.39|4483.39|83
1705281000000|2024-01-15 01:10:00|4484.89|4482.89|4483.89|4481.89|4484.89|4482.89|4483.89|4481.89|260
1705281300000|2024-01-15 01:15:00|4483.39|4481.39|4482.89|4480.89|4483.39|4481.39|4482.89|4480.89|82
1705281600000|2024-01-15 01:20:00|4481.89|4479.89|4481.89|4479.89|4482.89|4480.89|4480.89|4478.89|132
1705281900000|2024-01-15 01:25:00|4480.89|4478.89|4480.89|4478.89|4480.89|4478.89|4480.89|4478.89|15
1705282200000|2024-01-15 01:30:00|4479.89|4477.89|4480.89|4478.89|4480.89|4478.89|4479.89|4477.89|71
1705282500000|2024-01-15 01:35:00|4481.89|4479.89|4481.89|4479.89|4482.89|4480.89|4481.89|4479.89|95
1705282800000|2024-01-15 01:40:00|4482.39|4480.39|4482.89|4480.89|4483.89|4481.89|4481.89|4479.89|60
1705283100000|2024-01-15 01:45:00|4483.89|4481.89|4483.89|4481.89|4483.89|4481.89|4482.89|4480.89|187
1705283400000|2024-01-15 01:50:00|4484.89|4482.89|4485.89|4483.89|4485.89|4483.89|4484.89|4482.89|133
1705283700000|2024-01-15 01:55:00|4484.89|4482.89|4486.89|4484.89|4486.89|4484.89|4484.89|4482.89|51
1705284000000|2024-01-15 02:00:00|4487.89|4485.89|4487.89|4485.89|4487.89|4485.89|4486.89|4484.89|104
1705284300000|2024-01-15 02:05:00|||||||||4
1705284600000|2024-01-15 02:10:00|4488.89|4486.89|4488.89|4486.89|4488.89|4486.89|4488.89|4486.89|38
1705284900000|2024-01-15 02:15:00|4489.89|4487.89|4489.89|4487.89|4490.89|4488.89|4489.89|4487.89|254
1705285200000|2024-01-15 02:20:00|4490.89|4488.89|4489.89|4487.89|4490.89|4488.89|4489.89|4487.89|86
1705285500000|2024-01-15 02:25:00|4490.89|4488.89|4489.89|4487.89|4490.89|4488.89|4489.89|4487.89|13
1705285800000|2024-01-15 02:30:00|4490.89|4488.89|4488.89|4486.89|4490.89|4488.89|4488.89|4486.89|26
1705286100000|2024-01-15 02:35:00|4489.89|4487.89|4489.89|4487.89|4490.89|4488.89|4489.89|4487.89|56
1705286700000|2024-01-15 02:45:00|4488.89|4486.89|4488.89|4486.89|4488.89|4486.89|4488.89|4486.89|33
1705287000000|2024-01-15 02:50:00|4489.89|4487.89|4490.89|4488.89|4490.89|4488.89|4489.89|4487.89|107
1705287300000|2024-01-15 02:55:00|4491.89|4489.89|4492.89|4490.89|4492.89|4490.89|4491.89|4489.89|293
1705287600000|2024-01-15 03:00:00|4493.89|4491.89|4492.89|4490.89|4494.89|4492.89|4492.89|4490.89|397
1705287900000|2024-01-15 03:05:00|4493.89|4491.89|4494.89|4492.89|4495.89|4493.89|4493.89|4491.89|110
1705288200000|2024-01-15 03:10:00|4493.89|4491.89|4492.89|4490.89|4493.89|4491.89|4492.89|4490.89|40
1705288500000|2024-01-15 03:15:00|4493.89|4491.89|4492.89|4490.89|4493.89|4491.89|4492.89|4490.89|44
1705288800000|2024-01-15 03:20:00|||||||||7
1705289100000|2024-01-15 03:25:00|4493.89|4491.89|4492.89|4490.89|4493.89|4491.89|4492.89|4490.89|12
1705289400000|2024-01-15 03:30:00|4493.89|4491.89|4493.89|4491.89|4494.89|4492.89|4493.89|4491.89|190
1705289700000|2024-01-15 03:35:00|4494.89|4492.89|4494.89|4492.89|4495.89|4493.89|4493.89|4491.89|36
1705290000000|2024-01-15 03:40:00|4494.39|4492.39|4495.89|4493.89|4495.89|4493.89|4493.89|4491.89|73
1705290300000|2024-01-15 03:45:00|4495.39|4493.39|4494.89|4492.89|4495.89|4493.89|4494.89|4492.89|44
1705290600000|2024-01-15 03:50:00|4495.89|4493.89|4496.89|4494.89|4496.89|4494.89|4495.89|4493.89|159
1705290900000|2024-01-15 03:55:00|4495.89|4493.89|4496.89|4494.89|4496.89|4494.89|4495.89|4493.89|88
1705291200000|2024-01-15 04:00:00|4496.39|4494.39|4495.89|4493.89|4496.89|4494.89|4495.89|4493.89|123
1705291500000|2024-01-15 04:05:00|4495.39|4493.39|4495.89|4493.89|4495.89|4493.89|4494.89|4492.89|96
1705291800000|2024-01-15 04:10:00|4496.89|4494.89|4496.89|4494.89|4497.89|4495.89|4496.89|4494.89|171
1705292100000|2024-01-15 04:15:00|4497.39|4495.39|4496.89|4494.89|4497.89|4495.89|4496.89|4494.89|86
1705292400000|2024-01-15 04:20:00|4496.39|4494.39|4496.89|4494.89|4496.89|4494.89|4495.89|4493.89|70
1705292700000|2024-01-15 04:25:00|4495.89|4493.89|4495.89|4493.89|4495.89|4493.89|4495.89|4493.89|28
1705293000000|2024-01-15 04:30:00|||||||||40
1705293300000|2024-01-15 04:35:00|4496.89|4494.89|4495.89|4493.89|4496.89|4494.89|4495.89|4493.89|32
1705293600000|2024-01-15 04:40:00|4494.89|4492.89|4494.89|4492.89|4494.89|4492.89|4494.89|4492.89|104
1705293900000|2024-01-15 04:45:00|4495.89|4493.89|4495.89|4493.89|4495.89|4493.89|4495.89|4493.89|45
1705294200000|2024-01-15 04:50:00|||||||||3
1705294500000|2024-01-15 04:55:00|4496.89|4494.89|4496.89|4494.89|4496.89|4494.89|4496.89|4494.89|99
1705294800000|2024-01-15 05:00:00|4495.89|4493.89|4496.89|4494.89|4496.89|4494.89|4495.89|4493.89|69
1705295100000|2024-01-15 05:05:00|4496.39|4494.39|4496.89|4494.89|4496.89|4494.89|4495.89|4493.89|160
1705295400000|2024-01-15 05:10:00|4495.89|4493.89|4495.89|4493.89|4495.89|4493.89|4495.89|4493.89|195
1705295700000|2024-01-15 05:15:00|4496.89|4494.89|4495.89|4493.89|4496.89|4494.89|4495.89|4493.89|64
1705296000000|2024-01-15 05:20:00|4496.89|4494.89|4494.89|4492.89|4496.89|4494.89|4494.89|4492.89|44
1705296300000|2024-01-15 05:25:00|||||||||32
1705296600000|2024-01-15 05:30:00|4493.89|4491.89|4493.89|4491.89|4493.89|4491.89|4493.89|4491.89|133
1705296900000|2024-01-15 05:35:00|4494.89|4492.89|4495.89|4493.89|4495.89|4493.89|4493.89|4491.89|77
1705297200000|2024-01-15 05:40:00|4494.89|4492.89|4493.89|4491.89|4494.89|4492.89|4493.89|4491.89|49
1705297500000|2024-01-15 05:45:00|||||||||6
1705297800000|2024-01-15 05:50:00|4493.39|4491.39|4493.89|4491.89|4494.89|4492.89|4492.89|4490.89|44
1705298100000|2024-01-15 05:55:00|4492.89|4490.89|4492.89|4490.89|4493.39|4491.39|4491.89|4489.89|28
1705298400000|2024-01-15 06:00:00|4493.89|4491.89|4493.89|4491.89|4493.89|4491.89|4492.89|4490.89|86
1705298700000|2024-01-15 06:05:00|4493.39|4491.39|4493.89|4491.89|4493.89|4491.89|4491.89|4489.89|115
1705299000000|2024-01-15 06:10:00|4494.89|4492.89|4494.89|4492.89|4495.39|4493.39|4493.89|4491.89|53
1705299300000|2024-01-15 06:15:00|4495.89|4493.89|4496.89|4494.89|4496.89|4494.89|4494.89|4492.89|127
1705299600000|2024-01-15 06:20:00|4496.39|4494.39|4495.89|4493.89|4496.89|4494.89|4494.89|4492.89|77
1705299900000|2024-01-15 06:25:00|4494.89|4492.89|4494.89|4492.89|4494.89|4492.89|4494.89|4492.89|28
1705300200000|2024-01-15 06:30:00|4493.89|4491.89|4492.89|4490.89|4494.89|4492.89|4492.89|4490.89|357
1705300500000|2024-01-15 06:35:00|4493.89|4491.89|4494.39|4492.39|4494.89|4492.89|4493.89|4491.89|269
1705300800000|2024-01-15 06:40:00|4493.89|4491.89|4494.89|4492.89|4495.89|4493.89|4492.89|4490.89|394
1705301100000|2024-01-15 06:45:00|4495.39|4493.39|4495.89|4493.89|4495.89|4493.89|4495.39|4493.39|191
1705301400000|2024-01-15 06:50:00|4496.89|4494.89|4494.89|4492.89|4496.89|4494.89|4494.89|4492.89|190
1705301700000|2024-01-15 06:55:00|4493.89|4491.89|4493.89|4491.89|4494.89|4492.89|4493.89|4491.89|117
1705302000000|2024-01-15 07:00:00|4493.64|4492.14|4496.64|4495.14|4498.64|4497.14|4492.64|4491.14|920
1705302300000|2024-01-15 07:05:00|4497.64|4496.14|4496.64|4495.14|4498.64|4497.14|4496.64|4495.14|616
1705302600000|2024-01-15 07:10:00|4497.64|4496.14|4497.64|4496.14|4497.64|4496.14|4496.64|4495.14|631
1705302900000|2024-01-15 07:15:00|4497.14|4495.64|4493.64|4492.14|4497.14|4495.64|4492.64|4491.14|540
1705303200000|2024-01-15 07:20:00|4494.64|4493.14|4492.64|4491.14|4494.64|4493.14|4490.64|4489.14|340
1705303500000|2024-01-15 07:25:00|4491.64|4490.14|4491.64|4490.14|4492.64|4491.14|4491.64|4490.14|477
1705303800000|2024-01-15 07:30:00|4492.64|4491.14|4487.64|4486.14|4492.64|4491.14|4487.64|4486.14|1575
1705304100000|2024-01-15 07:35:00|4486.64|4485.14|4482.64|4481.14|4487.64|4486.14|4482.64|4481.14|2654
1705304400000|2024-01-15 07:40:00|4481.64|4480.14|4482.64|4481.14|4482.64|4481.14|4481.64|4480.14|1902
1705304700000|2024-01-15 07:45:00|4481.64|4480.14|4482.64|4481.14|4482.64|4481.14|4480.64|4479.14|1600
1705305000000|2024-01-15 07:50:00|4483.64|4482.14|4480.64|4479.14|4483.64|4482.14|4479.64|4478.14|1218
1705305300000|2024-01-15 07:55:00|4481.64|4480.14|4483.64|4482.14|4483.64|4482.14|4481.64|4480.14|1937
1705305600000|2024-01-15 08:00:00|4484.64|4483.14|4480.64|4479.14|4484.64|4483.14|4480.64|4479.14|9875
1705305900000|2024-01-15 08:05:00|4481.64|4480.14|4488.64|4487.14|4488.64|4487.14|4481.64|4480.14|4219
1705306200000|2024-01-15 08:10:00|4487.64|4486.14|4486.64|4485.14|4488.64|4487.14|4481.64|4480.14|5504
1705306500000|2024-01-15 08:15:00|4485.64|4484.14|4485.64|4484.14|4487.64|4486.14|4483.64|4482.14|4388
1705306800000|2024-01-15 08:20:00|4486.64|4485.14|4485.64|4484.14|4488.64|4487.14|4485.64|4484.14|2254
1705307100000|2024-01-15 08:25:00|4484.64|4483.14|4482.64|4481.14|4484.64|4483.14|4482.64|4481.14|2998
1705307400000|2024-01-15 08:30:00|4481.64|4480.14|4472.64|4471.14|4481.64|4480.14|4471.64|4470.14|6668
1705307700000|2024-01-15 08:35:00|4471.64|4470.14|4475.64|4474.14|4475.64|4474.14|4470.64|4469.14|3952
1705308000000|2024-01-15 08:40:00|4474.64|4473.14|4470.64|4469.14|4474.64|4473.14|4468.64|4467.14|3700
1705308300000|2024-01-15 08:45:00|4471.64|4470.14|4468.64|4467.14|4471.64|4470.14|4466.64|4465.14|4280
1705308600000|2024-01-15 08:50:00|4469.64|4468.14|4466.64|4465.14|4470.64|4469.14|4466.64|4465.14|2980
1705308900000|2024-01-15 08:55:00|4465.64|4464.14|4462.64|4461.14|4466.64|4465.14|4461.64|4460.14|4164
1705309200000|2024-01-15 09:00:00|4461.64|4460.14|4462.64|4461.14|4462.64|4461.14|4456.64|4455.14|9165
1705309500000|2024-01-15 09:05:00|4463.64|4462.14|4465.64|4464.14|4466.64|4465.14|4461.64|4460.14|3369
1705309800000|2024-01-15 09:10:00|4465.14|4463.64|4468.64|4467.14|4468.64|4467.14|4464.64|4463.14|1909
1705310100000|2024-01-15 09:15:00|4467.64|4466.14|4473.64|4472.14|4473.64|4472.14|4466.64|4465.14|3709
1705310400000|2024-01-15 09:20:00|4472.64|4471.14|4474.64|4473.14|4476.64|4475.14|4471.64|4470.14|2563
1705310700000|2024-01-15 09:25:00|4474.14|4472.64|4475.64|4474.14|4476.64|4475.14|4472.64|4471.14|3561
1705311000000|2024-01-15 09:30:00|4476.64|4475.14|4474.64|4473.14|4476.64|4475.14|4474.64|4473.14|1701
1705311300000|2024-01-15 09:35:00|4473.64|4472.14|4470.64|4469.14|4475.64|4474.14|4469.64|4468.14|4825
1705311600000|2024-01-15 09:40:00|4469.64|4468.14|4466.64|4465.14|4470.64|4469.14|4466.64|4465.14|2566
1705311900000|2024-01-15 09:45:00|4467.64|4466.14|4466.64|4465.14|4468.64|4467.14|4464.64|4463.14|1867
1705312200000|2024-01-15 09:50:00|4467.64|4466.14|4464.64|4463.14|4469.64|4468.14|4464.64|4463.14|1613
1705312500000|2024-01-15 09:55:00|4463.64|4462.14|4469.64|4468.14|4469.64|4468.14|4463.64|4462.14|2548
1705312800000|2024-01-15 10:00:00|4470.64|4469.14|4470.64|4469.14|4471.64|4470.14|4468.64|4467.14|2765
1705313100000|2024-01-15 10:05:00|4471.64|4470.14|4467.64|4466.14|4473.64|4472.14|4467.64|4466.14|4301
1705313400000|2024-01-15 10:10:00|4468.64|4467.14|4466.64|4465.14|4470.64|4469.14|4466.64|4465.14|2188
1705313700000|2024-01-15 10:15:00|4465.64|4464.14|4468.64|4467.14|4468.64|4467.14|4464.64|4463.14|11851
1705314000000|2024-01-15 10:20:00|4467.64|4466.14|4471.64|4470.14|4472.64|4471.14|4467.64|4466.14|1186
1705314300000|2024-01-15 10:25:00|4470.64|4469.14|4468.64|4467.14|4471.64|4470.14|4467.64|4466.14|1545
1705314600000|2024-01-15 10:30:00|4467.64|4466.14|4466.64|4465.14|4469.64|4468.14|4466.64|4465.14|1117
1705314900000|2024-01-15 10:35:00|4465.64|4464.14|4466.64|4465.14|4468.64|4467.14|4464.64|4463.14|1523
1705315200000|2024-01-15 10:40:00|4465.64|4464.14|4469.64|4468.14|4470.64|4469.14|4465.64|4464.14|1853
1705315500000|2024-01-15 10:45:00|4468.64|4467.14|4469.64|4468.14|4469.64|4468.14|4466.64|4465.14|1227
1705315800000|2024-01-15 10:50:00|4468.64|4467.14|4468.64|4467.14|4470.64|4469.14|4468.64|4467.14|656
1705316100000|2024-01-15 10:55:00|4469.64|4468.14|4471.64|4470.14|4472.64|4471.14|4469.64|4468.14|1574
1705316400000|2024-01-15 11:00:00|4472.64|4471.14|4467.64|4466.14|4472.64|4471.14|4467.64|4466.14|1726
1705316700000|2024-01-15 11:05:00|4466.64|4465.14|4468.64|4467.14|4469.64|4468.14|4466.64|4465.14|1850
1705317000000|2024-01-15 11:10:00|4467.64|4466.14|4466.64|4465.14|4468.64|4467.14|4466.64|4465.14|1992
1705317300000|2024-01-15 11:15:00|4465.64|4464.14|4464.64|4463.14|4466.64|4465.14|4463.64|4462.14|3594
1705317600000|2024-01-15 11:20:00|4463.64|4462.14|4461.64|4460.14|4463.64|4462.14|4461.64|4460.14|2049
1705317900000|2024-01-15 11:25:00|4462.64|4461.14|4462.64|4461.14|4462.64|4461.14|4460.64|4459.14|4072
1705318200000|2024-01-15 11:30:00|4461.64|4460.14|4460.64|4459.14|4461.64|4460.14|4460.64|4459.14|2151
1705318500000|2024-01-15 11:35:00|4461.64|4460.14|4466.64|4465.14|4466.64|4465.14|4460.64|4459.14|2193
1705318800000|2024-01-15 11:40:00|4467.64|4466.14|4463.64|4462.14|4468.64|4467.14|4463.64|4462.14|1834
1705319100000|2024-01-15 11:45:00|4462.64|4461.14|4462.64|4461.14|4463.64|4462.14|4461.64|4460.14|1818
1705319400000|2024-01-15 11:50:00|4461.64|4460.14|4464.64|4463.14|4465.64|4464.14|4461.64|4460.14|1191
1705319700000|2024-01-15 11:55:00|4463.64|4462.14|4463.64|4462.14|4465.64|4464.14|4462.64|4461.14|3373
1705320000000|2024-01-15 12:00:00|4462.64|4461.14|4462.64|4461.14|4463.64|4462.14|4461.64|4460.14|1032
1705320300000|2024-01-15 12:05:00|4463.64|4462.14|4465.64|4464.14|4465.64|4464.14|4462.64|4461.14|1101
1705320600000|2024-01-15 12:10:00|4464.64|4463.14|4464.64|4463.14|4464.64|4463.14|4462.64|4461.14|1330
1705320900000|2024-01-15 12:15:00|4463.64|4462.14|4463.64|4462.14|4465.64|4464.14|4463.64|4462.14|855
1705321200000|2024-01-15 12:20:00|4464.64|4463.14|4464.64|4463.14|4465.64|4464.14|4463.64|4462.14|1474
1705321500000|2024-01-15 12:25:00|4465.14|4463.64|4464.64|4463.14|4465.64|4464.14|4463.64|4462.14|1022
1705321800000|2024-01-15 12:30:00|4463.64|4462.14|4461.64|4460.14|4464.64|4463.14|4461.64|4460.14|1880
1705322100000|2024-01-15 12:35:00|4460.64|4459.14|4461.64|4460.14|4461.64|4460.14|4460.64|4459.14|3446
1705322400000|2024-01-15 12:40:00|4460.64|4459.14|4461.64|4460.14|4461.64|4460.14|4460.64|4459.14|2117
1705322700000|2024-01-15 12:45:00|4460.64|4459.14|4462.64|4461.14|4463.64|4462.14|4460.64|4459.14|2242
1705323000000|2024-01-15 12:50:00|4461.64|4460.14|4461.64|4460.14|4461.64|4460.14|4460.64|4459.14|1057
1705323300000|2024-01-15 12:55:00|4460.64|4459.14|4458.64|4457.14|4460.64|4459.14|4458.64|4457.14|1264
1705323600000|2024-01-15 13:00:00|4459.64|4458.14|4455.64|4454.14|4459.64|4458.14|4455.64|4454.14|3034
1705323900000|2024-01-15 13:05:00|4456.64|4455.14|4455.64|4454.14|4456.64|4455.14|4455.64|4454.14|1685
1705324200000|2024-01-15 13:10:00|4454.64|4453.14|4453.64|4452.14|4455.64|4454.14|4453.64|4452.14|4177
1705324500000|2024-01-15 13:15:00|4452.64|4451.14|4456.64|4455.14|4456.64|4455.14|4452.64|4451.14|3559
1705324800000|2024-01-15 13:20:00|4455.64|4454.14|4460.64|4459.14|4460.64|4459.14|4455.64|4454.14|8361
1705325100000|2024-01-15 13:25:00|4459.64|4458.14|4458.64|4457.14|4461.64|4460.14|4457.64|4456.14|5270
1705325400000|2024-01-15 13:30:00|4457.64|4456.14|4456.64|4455.14|4458.64|4457.14|4456.64|4455.14|4558
1705325700000|2024-01-15 13:35:00|4457.64|4456.14|4458.64|4457.14|4459.64|4458.14|4457.64|4456.14|2099
1705326000000|2024-01-15 13:40:00|4457.64|4456.14|4458.64|4457.14|4458.64|4457.14|4455.64|4454.14|21738
1705326300000|2024-01-15 13:45:00|4457.64|4456.14|4457.64|4456.14|4459.64|4458.14|4457.64|4456.14|1595
1705326600000|2024-01-15 13:50:00|4458.64|4457.14|4455.64|4454.14|4458.64|4457.14|4455.64|4454.14|1242
1705326900000|2024-01-15 13:55:00|4454.64|4453.14|4454.64|4453.14|4454.64|4453.14|4453.64|4452.14|1482
1705327200000|2024-01-15 14:00:00|4455.64|4454.14|4452.64|4451.14|4455.64|4454.14|4452.64|4451.14|2788
1705327500000|2024-01-15 14:05:00|4453.64|4452.14|4452.64|4451.14|4453.64|4452.14|4451.64|4450.14|3492
1705327800000|2024-01-15 14:10:00|4451.64|4450.14|4451.64|4450.14|4452.64|4451.14|4450.64|4449.14|3577
1705328100000|2024-01-15 14:15:00|4452.64|4451.14|4453.64|4452.14|4454.64|4453.14|4452.64|4451.14|4075
1705328400000|2024-01-15 14:20:00|4452.64|4451.14|4451.64|4450.14|4452.64|4451.14|4451.64|4450.14|2894
1705328700000|2024-01-15 14:25:00|4452.64|4451.14|4455.64|4454.14|4455.64|4454.14|4452.64|4451.14|2663
1705329000000|2024-01-15 14:30:00|4454.64|4453.14|4452.64|4451.14|4454.64|4453.14|4451.64|4450.14|3882
1705329300000|2024-01-15 14:35:00|4453.64|4452.14|4452.64|4451.14|4453.64|4452.14|4451.64|4450.14|2389
1705329600000|2024-01-15 14:40:00|4451.64|4450.14|4450.64|4449.14|4451.64|4450.14|4449.64|4448.14|5832
1705329900000|2024-01-15 14:45:00|4451.64|4450.14|4452.64|4451.14|4452.64|4451.14|4449.64|4448.14|3431
1705330200000|2024-01-15 14:50:00|4451.64|4450.14|4451.64|4450.14|4452.64|4451.14|4450.64|4449.14|2813
1705330500000|2024-01-15 14:55:00|4452.64|4451.14|4455.64|4454.14|4456.64|4455.14|4451.64|4450.14|1543
1705330800000|2024-01-15 15:00:00|4454.64|4453.14|4453.64|4452.14|4454.64|4453.14|4452.64|4451.14|4802
1705331100000|2024-01-15 15:05:00|4454.14|4452.64|4457.64|4456.14|4457.64|4456.14|4454.14|4452.64|13862
1705331400000|2024-01-15 15:10:00|4458.64|4457.14|4459.64|4458.14|4459.64|4458.14|4458.64|4457.14|4746
1705331700000|2024-01-15 15:15:00|||||||||1934
1705332000000|2024-01-15 15:20:00|4460.64|4459.14|4460.64|4459.14|4460.64|4459.14|4460.64|4459.14|5579
1705332300000|2024-01-15 15:25:00|4459.64|4458.14|4457.64|4456.14|4459.64|4458.14|4456.64|4455.14|5270
1705332600000|2024-01-15 15:30:00|4456.64|4455.14|4456.64|4455.14|4456.64|4455.14|4455.64|4454.14|3886
1705332900000|2024-01-15 15:35:00|4457.64|4456.14|4457.64|4456.14|4458.64|4457.14|4456.64|4455.14|3860
1705333200000|2024-01-15 15:40:00|4456.64|4455.14|4456.64|4455.14|4456.64|4455.14|4456.64|4455.14|2013
1705333500000|2024-01-15 15:45:00|4455.64|4454.14|4456.64|4455.14|4456.64|4455.14|4454.64|4453.14|2626
1705333800000|2024-01-15 15:50:00|4455.64|4454.14|4455.64|4454.14|4456.64|4455.14|4455.64|4454.14|2007
1705334100000|2024-01-15 15:55:00|4454.64|4453.14|4455.64|4454.14|4456.64|4455.14|4454.64|4453.14|2388
1705334400000|2024-01-15 16:00:00|4454.64|4453.14|4455.64|4454.14|4456.64|4455.14|4454.64|4453.14|1841
1705334700000|2024-01-15 16:05:00|4454.64|4453.14|4455.64|4454.14|4455.64|4454.14|4454.64|4453.14|3063
1705335000000|2024-01-15 16:10:00|4456.64|4455.14|4456.64|4455.14|4458.64|4457.14|4456.64|4455.14|3137
1705335300000|2024-01-15 16:15:00|4457.64|4456.14|4456.64|4455.14|4457.64|4456.14|4455.64|4454.14|3515
1705335600000|2024-01-15 16:20:00|4455.64|4454.14|4455.64|4454.14|4455.64|4454.14|4455.64|4454.14|3475
1705335900000|2024-01-15 16:25:00|4456.64|4455.14|4456.64|4455.14|4456.64|4455.14|4455.64|4454.14|10079
1705336200000|2024-01-15 16:30:00|4457.64|4456.14|4454.64|4453.14|4457.64|4456.14|4454.64|4453.14|38760
1705336500000|2024-01-15 16:35:00|4455.64|4454.14|4453.64|4452.14|4455.64|4454.14|4452.64|4451.14|12980
1705336800000|2024-01-15 16:40:00|4452.64|4451.14|4452.64|4451.14|4453.64|4452.14|4452.64|4451.14|3321
1705337100000|2024-01-15 16:45:00|4451.64|4450.14|4451.64|4450.14|4452.64|4451.14|4451.64|4450.14|3299
1705337400000|2024-01-15 16:50:00|4452.64|4451.14|4451.64|4450.14|4452.64|4451.14|4451.64|4450.14|3433
1705337700000|2024-01-15 16:55:00|4452.64|4451.14|4451.64|4450.14|4452.64|4451.14|4451.64|4450.14|4829
1705338000000|2024-01-15 17:00:00|4452.64|4451.14|4452.64|4451.14|4452.64|4451.14|4451.64|4450.14|754
1705338300000|2024-01-15 17:05:00|4453.64|4452.14|4453.64|4452.14|4453.64|4452.14|4452.64|4451.14|3130
1705338600000|2024-01-15 17:10:00|4452.64|4451.14|4452.64|4451.14|4452.64|4451.14|4452.64|4451.14|1723
1705338900000|2024-01-15 17:15:00|4453.14|4451.64|4453.64|4452.14|4453.64|4452.14|4453.14|4451.64|1916
1705339200000|2024-01-15 17:20:00|||||||||224
1705339500000|2024-01-15 17:25:00|4452.64|4451.14|4453.64|4452.14|4453.64|4452.14|4452.64|4451.14|738
1705339800000|2024-01-15 17:30:00|4453.14|4451.64|4454.64|4453.14|4454.64|4453.14|4453.14|4451.64|1188
1705340100000|2024-01-15 17:35:00|4455.64|4454.14|4455.64|4454.14|4455.64|4454.14|4455.64|4454.14|590
1705340400000|2024-01-15 17:40:00|4454.64|4453.14|4455.64|4454.14|4455.64|4454.14|4454.64|4453.14|423
1705340700000|2024-01-15 17:45:00|4455.14|4453.64|4455.64|4454.14|4455.64|4454.14|4454.64|4453.14|212
1705341000000|2024-01-15 17:50:00|4454.64|4453.14|4455.64|4454.14|4455.64|4454.14|4454.64|4453.14|600
1705341300000|2024-01-15 17:55:00|4456.64|4455.14|4456.64|4455.14|4456.64|4455.14|4456.64|4455.14|638
1705341600000|2024-01-15 18:00:00|4456.14|4454.64|4455.64|4454.14|4456.14|4454.64|4455.64|4454.14|343
1705341900000|2024-01-15 18:05:00|||||||||276
1705342200000|2024-01-15 18:10:00|||||||||213
1705342500000|2024-01-15 18:15:00|||||||||48
1705342800000|2024-01-15 18:20:00|4454.64|4453.14|4455.64|4454.14|4455.64|4454.14|4454.64|4453.14|529
1705343100000|2024-01-15 18:25:00|||||||||35
1705343400000|2024-01-15 18:30:00|4456.64|4455.14|4456.64|4455.14|4456.64|4455.14|4456.64|4455.14|207
1705343700000|2024-01-15 18:35:00|||||||||190
1705344000000|2024-01-15 18:40:00|||||||||490
1705344300000|2024-01-15 18:45:00|||||||||12
1705344600000|2024-01-15 18:50:00|||||||||61
1705344900000|2024-01-15 18:55:00|||||||||224
1705345200000|2024-01-15 19:00:00|||||||||5
1705345500000|2024-01-15 19:05:00|||||||||123
1705345800000|2024-01-15 19:10:00|||||||||24
1705346100000|2024-01-15 19:15:00|4457.64|4456.14|4457.64|4456.14|4457.64|4456.14|4457.14|4455.64|87
1705346400000|2024-01-15 19:20:00|||||||||49
1705346700000|2024-01-15 19:25:00|4456.64|4455.14|4456.64|4455.14|4456.64|4455.14|4456.64|4455.14|38
1705347000000|2024-01-15 19:30:00|||||||||7
1705347300000|2024-01-15 19:35:00|||||||||17
1705347600000|2024-01-15 19:40:00|4457.64|4456.14|4456.64|4455.14|4457.64|4456.14|4456.64|4455.14|83
1705347900000|2024-01-15 19:45:00|||||||||8
1705348200000|2024-01-15 19:50:00|4455.64|4454.14|4455.64|4454.14|4455.64|4454.14|4455.64|4454.14|95
1705348500000|2024-01-15 19:55:00|||||||||25
1705348800000|2024-01-15 20:00:00|4456.64|4455.14|4456.64|4455.14|4456.64|4455.14|4455.64|4454.14|152
1705349100000|2024-01-15 20:05:00|||||||||3
1705349400000|2024-01-15 20:10:00|||||||||2
1705349700000|2024-01-15 20:15:00|4457.14|4455.64|4456.64|4455.14|4457.14|4455.64|4456.64|4455.14|111
1705350000000|2024-01-15 20:20:00|||||||||5
1705350300000|2024-01-15 20:25:00|||||||||45
1705350600000|2024-01-15 20:30:00|||||||||48
1705350900000|2024-01-15 20:35:00|||||||||10
1705351200000|2024-01-15 20:40:00|||||||||9
1705351500000|2024-01-15 20:45:00|||||||||89
1705351800000|2024-01-15 20:50:00|||||||||223
1705352100000|2024-01-15 20:55:00|4457.64|4456.14|4456.64|4455.14|4457.64|4456.14|4456.64|4455.14|613
1705352400000|2024-01-15 21:00:00|4457.39|4454.39|4457.39|4454.39|4457.39|4454.39|4457.39|4454.39|53
1705355700000|2024-01-15 21:55:00|4457.19|4454.19|4457.39|4454.39|4457.39|4454.39|4457.19|4454.19|0
1705359600000|2024-01-15 23:00:00|4455.29|4452.29|4454.69|4451.69|4456.19|4453.19|4454.59|4451.59|0
1705359900000|2024-01-15 23:05:00|4454.49|4451.49|4455.19|4452.19|4455.69|4452.69|4453.79|4450.79|0
1705360200000|2024-01-15 23:10:00|4455.39|4452.39|4455.89|4452.89|4456.19|4453.19|4455.19|4452.19|0
1705360500000|2024-01-15 23:15:00|4455.99|4452.99|4456.39|4453.39|4456.59|4453.59|4455.89|4452.89|0
1705360800000|2024-01-15 23:20:00|4456.49|4453.49|4456.19|4453.19|4457.09|4454.09|4456.19|4453.19|0
1705361100000|2024-01-15 23:25:00|4456.09|4453.09|4454.29|4451.29|4456.09|4453.09|4454.29|4451.29|0
1705361400000|2024-01-15 23:30:00|4454.39|4451.39|4453.59|4450.59|4454.49|4451.49|4452.89|4449.89|0
1705361700000|2024-01-15 23:35:00|4453.79|4450.79|4453.59|4450.59|4453.79|4450.79|4453.09|4450.09|0
1705362000000|2024-01-15 23:40:00|4453.69|4450.69|4453.09|4450.09|4453.99|4450.99|4452.59|4449.59|0
1705362300000|2024-01-15 23:45:00|4453.19|4450.19|4452.59|4449.59|4453.19|4450.19|4452.59|4449.59|0
1705362600000|2024-01-15 23:50:00|4452.49|4449.49|4453.09|4450.09|4453.29|4450.29|4452.39|4449.39|0
1705362900000|2024-01-15 23:55:00|4452.99|4449.99|4452.39|4449.39|4453.09|4450.09|4452.19|4449.19|0
1705363200000|2024-01-16 00:00:00|4452.29|4449.29|4449.59|4446.59|4452.39|4449.39|4447.99|4444.99|0
1705363500000|2024-01-16 00:05:00|4449.39|4446.39|4449.39|4446.39|4449.59|4446.59|4448.29|4445.29|0
1705363800000|2024-01-16 00:10:00|4449.29|4446.29|4450.09|4447.09|4450.29|4447.29|4448.69|4445.69|0
1705364100000|2024-01-16 00:15:00|4450.29|4447.29|4447.89|4445.89|4450.29|4447.89|4446.89|4444.89|1038
1705364400000|2024-01-16 00:20:00|4448.89|4446.89|4447.89|4445.89|4449.89|4447.89|4447.89|4445.89|300
1705364700000|2024-01-16 00:25:00|4446.89|4444.89|4446.89|4444.89|4446.89|4444.89|4445.89|4443.89|257
1705365000000|2024-01-16 00:30:00|4445.89|4443.89|4445.89|4443.89|4446.89|4444.89|4445.89|4443.89|106
1705365300000|2024-01-16 00:35:00|4444.89|4442.89|4443.89|4441.89|4444.89|4442.89|4443.89|4441.89|122
1705365600000|2024-01-16 00:40:00|4442.89|4440.89|4441.89|4439.89|4442.89|4440.89|4441.89|4439.89|227
1705365900000|2024-01-16 00:45:00|4442.89|4440.89|4443.89|4441.89|4443.89|4441.89|4442.89|4440.89|283
1705366200000|2024-01-16 00:50:00|4444.39|4442.39|4442.89|4440.89|4444.89|4442.89|4442.89|4440.89|174
1705366500000|2024-01-16 00:55:00|4442.39|4440.39|4441.89|4439.89|4442.39|4440.39|4441.89|4439.89|55
1705366800000|2024-01-16 01:00:00|4440.89|4438.89|4438.89|4436.89|4441.89|4439.89|4437.89|4435.89|829
1705367100000|2024-01-16 01:05:00|4438.39|4436.39|4437.89|4435.89|4438.89|4436.89|4437.89|4435.89|287
1705367400000|2024-01-16 01:10:00|4438.89|4436.89|4438.89|4436.89|4438.89|4436.89|4438.89|4436.89|331
1705367700000|2024-01-16 01:15:00|4437.89|4435.89|4437.89|4435.89|4438.89|4436.89|4437.89|4435.89|268
1705368000000|2024-01-16 01:20:00|4438.39|4436.39|4439.89|4437.89|4439.89|4437.89|4437.89|4435.89|385
1705368300000|2024-01-16 01:25:00|4438.89|4436.89|4441.89|4439.89|4441.89|4439.89|4438.89|4436.89|409
1705368600000|2024-01-16 01:30:00|4442.89|4440.89|4442.89|4440.89|4442.89|4440.89|4441.89|4439.89|39
1705368900000|2024-01-16 01:35:00|4443.89|4441.89|4443.89|4441.89|4444.89|4442.89|4442.89|4440.89|366
1705369200000|2024-01-16 01:40:00|4442.89|4440.89|4446.89|4444.89|4446.89|4444.89|4442.89|4440.89|539
1705369500000|2024-01-16 01:45:00|4447.89|4445.89|4446.89|4444.89|4447.89|4445.89|4445.89|4443.89|159
1705369800000|2024-01-16 01:50:00|4446.39|4444.39|4447.89|4445.89|4448.39|4446.39|4445.89|4443.89|293
1705370100000|2024-01-16 01:55:00|||||||||16
1705370400000|2024-01-16 02:00:00|4445.89|4443.89|4445.89|4443.89|4446.89|4444.89|4445.89|4443.89|400
1705370700000|2024-01-16 02:05:00|4446.89|4444.89|4448.89|4446.89|4449.89|4447.89|4446.89|4444.89|513
1705371000000|2024-01-16 02:10:00|4449.39|4447.39|4449.89|4447.89|4449.89|4447.89|4447.89|4445.89|120
1705371300000|2024-01-16 02:15:00|4448.89|4446.89|4449.89|4447.89|4449.89|4447.89|4448.89|4446.89|42
1705371600000|2024-01-16 02:20:00|4449.39|4447.39|4448.89|4446.89|4449.89|4447.89|4448.89|4446.89|72
1705371900000|2024-01-16 02:25:00|||||||||8
1705372200000|2024-01-16 02:30:00|4448.39|4446.39|4446.89|4444.89|4448.89|4446.89|4446.89|4444.89|272
1705372500000|2024-01-16 02:35:00|4447.89|4445.89|4446.89|4444.89|4447.89|4445.89|4446.89|4444.89|69
1705372800000|2024-01-16 02:40:00|4447.89|4445.89|4446.89|4444.89|4447.89|4445.89|4446.89|4444.89|39
1705373100000|2024-01-16 02:45:00|4445.89|4443.89|4445.89|4443.89|4446.89|4444.89|4445.89|4443.89|180
1705373400000|2024-01-16 02:50:00|4444.89|4442.89|4445.89|4443.89|4445.89|4443.89|4444.89|4442.89|150
1705373700000|2024-01-16 02:55:00|4444.89|4442.89|4444.89|4442.89|4444.89|4442.89|4443.89|4441.89|144
1705374000000|2024-01-16 03:00:00|4444.39|4442.39|4442.89|4440.89|4444.89|4442.89|4442.89|4440.89|76
1705374300000|2024-01-16 03:05:00|4443.89|4441.89|4442.89|4440.89|4443.89|4441.89|4441.89|4439.89|69
1705374600000|2024-01-16 03:10:00|4441.89|4439.89|4442.89|4440.89|4442.89|4440.89|4441.89|4439.89|24
1705374900000|2024-01-16 03:15:00|4441.89|4439.89|4440.89|4438.89|4441.89|4439.89|4440.89|4438.89|49
1705375200000|2024-01-16 03:20:00|||||||||101
1705375500000|2024-01-16 03:25:00|4441.89|4439.89|4439.89|4437.89|4441.89|4439.89|4439.89|4437.89|104
1705375800000|2024-01-16 03:30:00|4438.89|4436.89|4438.89|4436.89|4438.89|4436.89|4438.89|4436.89|49
1705376100000|2024-01-16 03:35:00|4439.89|4437.89|4437.89|4435.89|4439.89|4437.89|4436.89|4434.89|468
1705376400000|2024-01-16 03:40:00|4436.89|4434.89|4437.89|4435.89|4437.89|4435.89|4436.89|4434.89|238
1705376700000|2024-01-16 03:45:00|4438.89|4436.89|4438.89|4436.89|4438.89|4436.89|4437.89|4435.89|98
1705377000000|2024-01-16 03:50:00|4437.89|4435.89|4438.89|4436.89|4438.89|4436.89|4437.89|4435.89|37
1705377300000|2024-01-16 03:55:00|4437.89|4435.89|4437.89|4435.89|4437.89|4435.89|4437.89|4435.89|30
1705377600000|2024-01-16 04:00:00|4438.89|4436.89|4437.89|4435.89|4438.89|4436.89|4437.89|4435.89|43
1705377900000|2024-01-16 04:05:00|4438.89|4436.89|4436.89|4434.89|4438.89|4436.89|4436.89|4434.89|79
1705378200000|2024-01-16 04:10:00|4435.89|4433.89|4436.89|4434.89|4436.89|4434.89|4435.89|4433.89|46
1705378500000|2024-01-16 04:15:00|4437.89|4435.89|4436.89|4434.89|4437.89|4435.89|4436.89|4434.89|133
1705378800000|2024-01-16 04:20:00|||||||||18
1705379100000|2024-01-16 04:25:00|4435.89|4433.89|4435.89|4433.89|4435.89|4433.89|4435.89|4433.89|218
1705379400000|2024-01-16 04:30:00|||||||||28
1705379700000|2024-01-16 04:35:00|4434.89|4432.89|4435.89|4433.89|4436.89|4434.89|4434.89|4432.89|172
1705380000000|2024-01-16 04:40:00|||||||||15
1705380300000|2024-01-16 04:45:00|4435.39|4433.39|4431.89|4429.89|4435.39|4433.39|4429.89|4427.89|918
1705380600000|2024-01-16 04:50:00|4431.39|4429.39|4432.89|4430.89|4433.89|4431.89|4430.89|4428.89|447
1705380900000|2024-01-16 04:55:00|4433.89|4431.89|4433.89|4431.89|4434.89|4432.89|4433.89|4431.89|162
1705381200000|2024-01-16 05:00:00|4432.89|4430.89|4431.89|4429.89|4433.89|4431.89|4431.89|4429.89|605
1705381500000|2024-01-16 05:05:00|4432.89|4430.89|4433.89|4431.89|4433.89|4431.89|4432.89|4430.89|297
1705381800000|2024-01-16 05:10:00|4434.89|4432.89|4433.89|4431.89|4434.89|4432.89|4433.89|4431.89|98
1705382100000|2024-01-16 05:15:00|4434.89|4432.89|4434.89|4432.89|4435.89|4433.89|4433.89|4431.89|39
1705382400000|2024-01-16 05:20:00|4435.89|4433.89|4432.89|4430.89|4435.89|4433.89|4432.89|4430.89|64
1705382700000|2024-01-16 05:25:00|4433.89|4431.89|4433.89|4431.89|4434.89|4432.89|4432.89|4430.89|98
1705383000000|2024-01-16 05:30:00|4432.89|4430.89|4432.89|4430.89|4432.89|4430.89|4431.89|4429.89|137
1705383300000|2024-01-16 05:35:00|4431.89|4429.89|4431.89|4429.89|4432.89|4430.89|4430.89|4428.89|151
1705383600000|2024-01-16 05:40:00|4432.89|4430.89|4432.89|4430.89|4432.89|4430.89|4431.89|4429.89|54
1705383900000|2024-01-16 05:45:00|4433.89|4431.89|4432.89|4430.89|4433.89|4431.89|4432.89|4430.89|76
1705384200000|2024-01-16 05:50:00|||||||||6
1705384500000|2024-01-16 05:55:00|4431.89|4429.89|4432.89|4430.89|4432.89|4430.89|4430.89|4428.89|508
1705384800000|2024-01-16 06:00:00|4432.39|4430.39|4430.89|4428.89|4432.89|4430.89|4429.89|4427.89|865
1705385100000|2024-01-16 06:05:00|4429.89|4427.89|4429.89|4427.89|4429.89|4427.89|4429.89|4427.89|171
1705385400000|2024-01-16 06:10:00|4430.89|4428.89|4432.89|4430.89|4432.89|4430.89|4430.89|4428.89|334
1705385700000|2024-01-16 06:15:00|4433.89|4431.89|4432.89|4430.89|4434.89|4432.89|4432.89|4430.89|318
1705386000000|2024-01-16 06:20:00|4433.89|4431.89|4432.89|4430.89|4433.89|4431.89|4431.89|4429.89|199
1705386300000|2024-01-16 06:25:00|4433.89|4431.89|4433.89|4431.89|4433.89|4431.89|4433.89|4431.89|46
1705386600000|2024-01-16 06:30:00|4434.89|4432.89|4432.89|4430.89|4434.89|4432.89|4430.89|4428.89|666
1705386900000|2024-01-16 06:35:00|4433.89|4431.89|4433.89|4431.89|4433.89|4431.89|4432.89|4430.89|384
1705387200000|2024-01-16 06:40:00|4433.39|4431.39|4432.89|4430.89|4433.89|4431.89|4432.89|4430.89|80
1705387500000|2024-01-16 06:45:00|4431.89|4429.89|4432.89|4430.89|4432.89|4430.89|4431.89|4429.89|455
1705387800000|2024-01-16 06:50:00|4431.89|4429.89|4430.89|4428.89|4431.89|4429.89|4429.89|4427.89|1953
1705388100000|2024-01-16 06:55:00|4431.89|4429.89|4432.89|4430.89|4432.89|4430.89|4431.39|4429.39|276
1705388400000|2024-01-16 07:00:00|4432.64|4431.14|4434.64|4433.14|4437.64|4436.14|4431.64|4430.14|1924
1705388700000|2024-01-16 07:05:00|4433.64|4432.14|4429.64|4428.14|4433.64|4432.14|4429.64|4428.14|2373
1705389000000|2024-01-16 07:10:00|4428.64|4427.14|4426.64|4425.14|4429.64|4428.14|4425.64|4424.14|987
1705389300000|2024-01-16 07:15:00|4425.64|4424.14|4427.64|4426.14|4429.64|4428.14|4425.64|4424.14|1115
1705389600000|2024-01-16 07:20:00|4428.14|4426.64|4429.64|4428.14|4429.64|4428.14|4426.64|4425.14|885
1705389900000|2024-01-16 07:25:00|4430.14|4428.64|4430.64|4429.14|4432.64|4431.14|4429.64|4428.14|1027
1705390200000|2024-01-16 07:30:00|4429.64|4428.14|4428.64|4427.14|4430.64|4429.14|4427.64|4426.14|2188
1705390500000|2024-01-16 07:35:00|4429.64|4428.14|4433.64|4432.14|4433.64|4432.14|4429.64|4428.14|1886
1705390800000|2024-01-16 07:40:00|4434.14|4432.64|4434.64|4433.14|4435.64|4434.14|4433.64|4432.14|1743
1705391100000|2024-01-16 07:45:00|4435.64|4434.14|4435.64|4434.14|4436.64|4435.14|4434.64|4433.14|930
1705391400000|2024-01-16 07:50:00|4436.14|4434.64|4434.64|4433.14|4437.64|4436.14|4434.64|4433.14|1571
1705391700000|2024-01-16 07:55:00|4433.64|4432.14|4429.64|4428.14|4434.64|4433.14|4429.64|4428.14|3076
1705392000000|2024-01-16 08:00:00|4427.64|4426.14|4416.64|4415.14|4427.64|4426.14|4413.14|4411.64|22494
1705392300000|2024-01-16 08:05:00|4417.64|4416.14|4418.64|4417.14|4422.64|4421.14|4416.64|4415.14|10407
1705392600000|2024-01-16 08:10:00|4417.64|4416.14|4414.64|4413.14|4418.64|4417.14|4413.64|4412.14|8846
1705392900000|2024-01-16 08:15:00|4415.64|4414.14|4417.64|4416.14|4421.64|4420.14|4412.64|4411.14|6614
1705393200000|2024-01-16 08:20:00|4416.64|4415.14|4426.64|4425.14|4429.64|4428.14|4415.64|4414.14|11140
1705393500000|2024-01-16 08:25:00|4427.64|4426.14|4421.64|4420.14|4427.64|4426.14|4421.64|4420.14|5945
1705393800000|2024-01-16 08:30:00|4422.64|4421.14|4427.64|4426.14|4429.64|4428.14|4421.64|4420.14|8284
1705394100000|2024-01-16 08:35:00|4426.64|4425.14|4433.64|4432.14|4434.64|4433.14|4424.64|4423.14|21769
1705394400000|2024-01-16 08:40:00|4432.64|4431.14|4428.64|4427.14|4433.64|4432.14|4426.64|4425.14|6955
1705394700000|2024-01-16 08:45:00|4429.64|4428.14|4436.64|4435.14|4436.64|4435.14|4429.64|4428.14|5852
1705395000000|2024-01-16 08:50:00|4437.64|4436.14|4435.64|4434.14|4437.64|4436.14|4432.64|4431.14|5308
1705395300000|2024-01-16 08:55:00|4434.64|4433.14|4430.64|4429.14|4434.64|4433.14|4430.64|4429.14|5652
1705395600000|2024-01-16 09:00:00|4431.64|4430.14|4437.64|4436.14|4439.64|4438.14|4431.64|4430.14|10589
1705395900000|2024-01-16 09:05:00|4438.64|4437.14|4439.64|4438.14|4439.64|4438.14|4436.64|4435.14|9324
1705396200000|2024-01-16 09:10:00|4438.64|4437.14|4440.64|4439.14|4441.64|4440.14|4437.64|4436.14|5471
1705396500000|2024-01-16 09:15:00|4441.64|4440.14|4437.64|4436.14|4441.64|4440.14|4435.64|4434.14|7369
1705396800000|2024-01-16 09:20:00|4438.64|4437.14|4433.64|4432.14|4439.64|4438.14|4433.64|4432.14|4487
1705397100000|2024-01-16 09:25:00|4434.64|4433.14|4429.64|4428.14|4434.64|4433.14|4429.64|4428.14|8208
1705397400000|2024-01-16 09:30:00|4428.64|4427.14|4437.64|4436.14|4438.64|4437.14|4427.64|4426.14|5254
1705397700000|2024-01-16 09:35:00|4438.64|4437.14|4436.64|4435.14|4438.64|4437.14|4435.64|4434.14|1425
1705398000000|2024-01-16 09:40:00|4435.64|4434.14|4436.64|4435.14|4436.64|4435.14|4434.64|4433.14|1628
1705398300000|2024-01-16 09:45:00|4435.64|4434.14|4432.64|4431.14|4436.64|4435.14|4431.64|4430.14|5314
1705398600000|2024-01-16 09:50:00|4431.64|4430.14|4438.64|4437.14|4438.64|4437.14|4430.64|4429.14|3031
1705398900000|2024-01-16 09:55:00|4437.64|4436.14|4434.14|4432.64|4437.64|4436.14|4433.64|4432.14|4054
1705399200000|2024-01-16 10:00:00|4433.64|4432.14|4432.64|4431.14|4434.64|4433.14|4429.64|4428.14|2378
1705399500000|2024-01-16 10:05:00|4431.64|4430.14|4431.64|4430.14|4432.64|4431.14|4430.64|4429.14|2207
1705399800000|2024-01-16 10:10:00|4430.64|4429.14|4429.64|4428.14|4432.64|4431.14|4427.64|4426.14|3728
1705400100000|2024-01-16 10:15:00|4430.64|4429.14|4426.64|4425.14|4430.64|4429.14|4424.64|4423.14|8949
1705400400000|2024-01-16 10:20:00|4427.64|4426.14|4427.64|4426.14|4429.64|4428.14|4426.64|4425.14|2125
1705400700000|2024-01-16 10:25:00|4428.64|4427.14|4427.64|4426.14|4429.64|4428.14|4425.64|4424.14|2696
1705401000000|2024-01-16 10:30:00|4426.64|4425.14|4428.64|4427.14|4428.64|4427.14|4425.64|4424.14|1938
1705401300000|2024-01-16 10:35:00|4429.64|4428.14|4432.64|4431.14|4432.64|4431.14|4428.64|4427.14|3908
1705401600000|2024-01-16 10:40:00|4433.64|4432.14|4432.64|4431.14|4433.64|4432.14|4431.64|4430.14|1725
1705401900000|2024-01-16 10:45:00|4433.64|4432.14|4430.64|4429.14|4433.64|4432.14|4429.64|4428.14|3327
1705402200000|2024-01-16 10:50:00|4429.64|4428.14|4426.64|4425.14|4430.64|4429.14|4426.64|4425.14|1562
1705402500000|2024-01-16 10:55:00|4425.64|4424.14|4426.64|4425.14|4427.64|4426.14|4424.64|4423.14|3138
1705402800000|2024-01-16 11:00:00|4427.64|4426.14|4425.64|4424.14|4427.64|4426.14|4424.64|4423.14|6252
1705403100000|2024-01-16 11:05:00|4424.64|4423.14|4427.64|4426.14|4429.64|4428.14|4424.64|4423.14|2776
1705403400000|2024-01-16 11:10:00|4426.64|4425.14|4427.64|4426.14|4428.64|4427.14|4425.64|4424.14|1307
1705403700000|2024-01-16 11:15:00|4428.64|4427.14|4428.64|4427.14|4429.64|4428.14|4428.64|4427.14|12644
1705404000000|2024-01-16 11:20:00|4429.64|4428.14|4426.64|4425.14|4429.64|4428.14|4424.64|4423.14|4377
1705404300000|2024-01-16 11:25:00|4427.64|4426.14|4426.64|4425.14|4428.64|4427.14|4426.64|4425.14|2445
1705404600000|2024-01-16 11:30:00|4427.64|4426.14|4426.64|4425.14|4429.64|4428.14|4426.64|4425.14|4019
1705404900000|2024-01-16 11:35:00|4427.64|4426.14|4427.64|4426.14|4428.64|4427.14|4426.64|4425.14|1511
1705405200000|2024-01-16 11:40:00|4428.64|4427.14|4426.64|4425.14|4428.64|4427.14|4425.64|4424.14|1520
1705405500000|2024-01-16 11:45:00|4427.64|4426.14|4433.64|4432.14|4433.64|4432.14|4427.64|4426.14|9632
1705405800000|2024-01-16 11:50:00|4434.64|4433.14|4435.64|4434.14|4436.64|4435.14|4433.64|4432.14|3954
1705406100000|2024-01-16 11:55:00|4436.64|4435.14|4438.64|4437.14|4438.64|4437.14|4436.64|4435.14|3309
1705406400000|2024-01-16 12:00:00|4439.64|4438.14|4440.64|4439.14|4440.64|4439.14|4439.64|4438.14|11079
1705406700000|2024-01-16 12:05:00|4439.64|4438.14|4442.64|4441.14|4442.64|4441.14|4439.64|4438.14|6492
1705407000000|2024-01-16 12:10:00|4441.64|4440.14|4438.64|4437.14|4441.64|4440.14|4438.64|4437.14|2399
1705407300000|2024-01-16 12:15:00|4439.64|4438.14|4437.64|4436.14|4440.64|4439.14|4437.64|4436.14|3644
1705407600000|2024-01-16 12:20:00|4438.64|4437.14|4436.64|4435.14|4438.64|4437.14|4434.64|4433.14|3042
1705407900000|2024-01-16 12:25:00|4437.64|4436.14|4439.64|4438.14|4440.64|4439.14|4436.64|4435.14|1525
1705408200000|2024-01-16 12:30:00|4440.64|4439.14|4439.64|4438.14|4441.64|4440.14|4439.64|4438.14|1946
1705408500000|2024-01-16 12:35:00|4438.64|4437.14|4443.64|4442.14|4443.64|4442.14|4438.64|4437.14|3078
1705408800000|2024-01-16 12:40:00|4444.64|4443.14|4442.64|4441.14|4445.64|4444.14|4442.64|4441.14|2998
1705409100000|2024-01-16 12:45:00|4443.64|4442.14|4443.64|4442.14|4443.64|4442.14|4440.64|4439.14|2353
1705409400000|2024-01-16 12:50:00|4442.64|4441.14|4443.64|4442.14|4443.64|4442.14|4440.64|4439.14|1634
1705409700000|2024-01-16 12:55:00|4442.64|4441.14|4442.64|4441.14|4442.64|4441.14|4440.64|4439.14|1999
1705410000000|2024-01-16 13:00:00|4441.64|4440.14|4441.64|4440.14|4443.64|4442.14|4440.64|4439.14|3188
1705410300000|2024-01-16 13:05:00|4440.64|4439.14|4439.64|4438.14|4442.64|4441.14|4439.64|4438.14|2092
1705410600000|2024-01-16 13:10:00|4439.14|4437.64|4435.64|4434.14|4440.64|4439.14|4435.64|4434.14|2576
1705410900000|2024-01-16 13:15:00|4436.64|4435.14|4438.64|4437.14|4439.64|4438.14|4435.64|4434.14|2482
1705411200000|2024-01-16 13:20:00|4439.64|4438.14|4435.64|4434.14|4439.64|4438.14|4435.64|4434.14|1537
1705411500000|2024-01-16 13:25:00|4434.64|4433.14|4436.64|4435.14|4436.64|4435.14|4434.64|4433.14|1739
1705411800000|2024-01-16 13:30:00|4438.64|4437.14|4439.64|4438.14|4440.64|4439.14|4435.64|4434.14|10631
1705412100000|2024-01-16 13:35:00|4440.64|4439.14|4439.64|4438.14|4441.64|4440.14|4438.64|4437.14|4872
1705412400000|2024-01-16 13:40:00|4440.64|4439.14|4438.64|4437.14|4442.64|4441.14|4438.64|4437.14|3343
1705412700000|2024-01-16 13:45:00|4437.64|4436.14|4435.64|4434.14|4438.64|4437.14|4434.64|4433.14|4510
1705413000000|2024-01-16 13:50:00|4434.64|4433.14|4433.64|4432.14|4435.64|4434.14|4431.64|4430.14|2747
1705413300000|2024-01-16 13:55:00|4432.64|4431.14|4431.64|4430.14|4433.64|4432.14|4430.64|4429.14|1869
1705413600000|2024-01-16 14:00:00|4432.64|4431.14|4430.64|4429.14|4434.64|4433.14|4430.64|4429.14|4631
1705413900000|2024-01-16 14:05:00|4431.64|4430.14|4433.64|4432.14|4433.64|4432.14|4430.64|4429.14|2903
1705414200000|2024-01-16 14:10:00|4432.64|4431.14|4432.64|4431.14|4433.64|4432.14|4430.64|4429.14|2353
1705414500000|2024-01-16 14:15:00|4433.64|4432.14|4430.64|4429.14|4433.64|4432.14|4430.64|4429.14|2484
1705414800000|2024-01-16 14:20:00|4429.64|4428.14|4430.64|4429.14|4431.64|4430.14|4429.64|4428.14|2757
1705415100000|2024-01-16 14:25:00|4431.64|4430.14|4433.64|4432.14|4433.64|4432.14|4430.64|4429.14|3188
1705415400000|2024-01-16 14:30:00|4434.64|4433.14|4431.64|4430.14|4435.64|4434.14|4429.64|4428.14|7349
1705415700000|2024-01-16 14:35:00|4430.64|4429.14|4428.64|4427.14|4432.64|4431.14|4427.64|4426.14|6137
1705416000000|2024-01-16 14:40:00|4427.64|4426.14|4428.64|4427.14|4430.64|4429.14|4426.64|4425.14|6184
1705416300000|2024-01-16 14:45:00|4427.64|4426.14|4428.64|4427.14|4430.64|4429.14|4427.64|4426.14|4785
1705416600000|2024-01-16 14:50:00|4429.64|4428.14|4430.64|4429.14|4431.64|4430.14|4426.64|4425.14|4880
1705416900000|2024-01-16 14:55:00|4431.64|4430.14|4438.64|4437.14|4438.64|4437.14|4430.64|4429.14|7584
1705417200000|2024-01-16 15:00:00|4437.64|4436.14|4435.64|4434.14|4439.64|4438.14|4435.64|4434.14|6542
1705417500000|2024-01-16 15:05:00|4436.64|4435.14|4438.64|4437.14|4439.64|4438.14|4434.64|4433.14|8290
1705417800000|2024-01-16 15:10:00|4437.64|4436.14|4438.64|4437.14|4441.64|4440.14|4437.64|4436.14|3956
1705418100000|2024-01-16 15:15:00|4439.64|4438.14|4440.64|4439.14|4442.64|4441.14|4438.64|4437.14|7793
1705418400000|2024-01-16 15:20:00|4441.64|4440.14|4441.64|4440.14|4443.64|4442.14|4439.64|4438.14|9040
1705418700000|2024-01-16 15:25:00|4440.64|4439.14|4438.64|4437.14|4441.64|4440.14|4438.64|4437.14|6000
1705419000000|2024-01-16 15:30:00|4439.64|4438.14|4441.64|4440.14|4441.64|4440.14|4438.64|4437.14|8897
1705419300000|2024-01-16 15:35:00|4440.64|4439.14|4441.64|4440.14|4441.64|4440.14|4438.64|4437.14|4732
1705419600000|2024-01-16 15:40:00|4442.64|4441.14|4444.64|4443.14|4446.64|4445.14|4441.64|4440.14|5012
1705419900000|2024-01-16 15:45:00|4443.64|4442.14|4445.64|4444.14|4446.64|4445.14|4443.64|4442.14|5815
1705420200000|2024-01-16 15:50:00|4446.64|4445.14|4446.64|4445.14|4446.64|4445.14|4443.64|4442.14|4171
1705420500000|2024-01-16 15:55:00|4445.64|4444.14|4445.64|4444.14|4447.64|4446.14|4445.64|4444.14|9261
1705420800000|2024-01-16 16:00:00|4446.64|4445.14|4439.64|4438.14|4446.64|4445.14|4435.64|4434.14|17144
1705421100000|2024-01-16 16:05:00|4440.64|4439.14|4439.64|4438.14|4444.64|4443.14|4438.64|4437.14|5913
1705421400000|2024-01-16 16:10:00|4440.64|4439.14|4440.64|4439.14|4442.64|4441.14|4437.64|4436.14|6116
1705421700000|2024-01-16 16:15:00|4439.64|4438.14|4441.64|4440.14|4443.64|4442.14|4439.64|4438.14|6882
1705422000000|2024-01-16 16:20:00|4442.64|4441.14|4444.64|4443.14|4446.64|4445.14|4441.64|4440.14|12849
1705422300000|2024-01-16 16:25:00|4443.64|4442.14|4442.64|4441.14|4444.64|4443.14|4442.64|4441.14|30480
1705422600000|2024-01-16 16:30:00|4443.64|4442.14|4445.64|4444.14|4445.64|4444.14|4443.64|4442.14|37830
1705422900000|2024-01-16 16:35:00|4444.64|4443.14|4442.64|4441.14|4444.64|4443.14|4440.64|4439.14|19187
1705423200000|2024-01-16 16:40:00|4441.64|4440.14|4440.64|4439.14|4442.64|4441.14|4439.64|4438.14|5364
1705423500000|2024-01-16 16:45:00|4439.64|4438.14|4439.64|4438.14|4440.64|4439.14|4437.64|4436.14|3062
1705423800000|2024-01-16 16:50:00|4440.64|4439.14|4437.64|4436.14|4441.64|4440.14|4437.64|4436.14|4912
1705424100000|2024-01-16 16:55:00|4438.64|4437.14|4437.64|4436.14|4439.64|4438.14|4436.64|4435.14|2785
1705424400000|2024-01-16 17:00:00|4436.64|4435.14|4436.64|4435.14|4438.64|4437.14|4435.64|4434.14|2503
1705424700000|2024-01-16 17:05:00|4435.64|4434.14|4434.64|4433.14|4436.64|4435.14|4432.64|4431.14|3731
1705425000000|2024-01-16 17:10:00|4433.64|4432.14|4434.64|4433.14|4435.64|4434.14|4433.64|4432.14|2180
1705425300000|2024-01-16 17:15:00|4433.64|4432.14|4433.64|4432.14|4435.64|4434.14|4433.64|4432.14|2783
1705425600000|2024-01-16 17:20:00|4434.64|4433.14|4435.64|4434.14|4436.64|4435.14|4433.64|4432.14|1759
1705425900000|2024-01-16 17:25:00|4434.64|4433.14|4431.64|4430.14|4435.64|4434.14|4430.64|4429.14|3997
1705426200000|2024-01-16 17:30:00|4432.64|4431.14|4429.64|4428.14|4432.64|4431.14|4428.64|4427.14|2288
1705426500000|2024-01-16 17:35:00|4430.64|4429.14|4431.64|4430.14|4432.64|4431.14|4429.64|4428.14|1382
1705426800000|2024-01-16 17:40:00|4432.64|4431.14|4431.64|4430.14|4433.64|4432.14|4431.64|4430.14|1372
1705427100000|2024-01-16 17:45:00|4431.14|4429.64|4429.64|4428.14|4432.64|4431.14|4429.64|4428.14|793
1705427400000|2024-01-16 17:50:00|4430.64|4429.14|4430.64|4429.14|4432.64|4431.14|4429.64|4428.14|1131
1705427700000|2024-01-16 17:55:00|4430.14|4428.64|4429.64|4428.14|4430.64|4429.14|4428.64|4427.14|939
1705428000000|2024-01-16 18:00:00|4428.64|4427.14|4431.64|4430.14|4431.64|4430.14|4428.64|4427.14|948
1705428300000|2024-01-16 18:05:00|4431.14|4429.64|4431.64|4430.14|4432.64|4431.14|4430.64|4429.14|1013
1705428600000|2024-01-16 18:10:00|4432.64|4431.14|4433.64|4432.14|4433.64|4432.14|4431.64|4430.14|2001
1705428900000|2024-01-16 18:15:00|4434.64|4433.14|4436.64|4435.14|4437.64|4436.14|4433.64|4432.14|2438
1705429200000|2024-01-16 18:20:00|4435.64|4434.14|4435.64|4434.14|4435.64|4434.14|4433.64|4432.14|1454
1705429500000|2024-01-16 18:25:00|4434.64|4433.14|4437.64|4436.14|4437.64|4436.14|4434.14|4432.64|672
1705429800000|2024-01-16 18:30:00|4438.64|4437.14|4438.64|4437.14|4438.64|4437.14|4436.64|4435.14|801
1705430100000|2024-01-16 18:35:00|4437.64|4436.14|4435.64|4434.14|4438.64|4437.14|4434.64|4433.14|1022
1705430400000|2024-01-16 18:40:00|4434.64|4433.14|4433.64|4432.14|4435.64|4434.14|4432.64|4431.14|688
1705430700000|2024-01-16 18:45:00|4433.14|4431.64|4432.64|4431.14|4433.64|4432.14|4432.64|4431.14|413
1705431000000|2024-01-16 18:50:00|4431.64|4430.14|4429.64|4428.14|4432.64|4431.14|4428.64|4427.14|972
1705431300000|2024-01-16 18:55:00|4430.64|4429.14|4431.64|4430.14|4431.64|4430.14|4429.64|4428.14|522
1705431600000|2024-01-16 19:00:00|4430.64|4429.14|4428.64|4427.14|4432.64|4431.14|4428.64|4427.14|1185
1705431900000|2024-01-16 19:05:00|4429.64|4428.14|4427.64|4426.14|4429.64|4428.14|4427.64|4426.14|764
1705432200000|2024-01-16 19:10:00|4428.14|4426.64|4426.64|4425.14|4428.64|4427.14|4425.64|4424.14|1453
1705432500000|2024-01-16 19:15:00|4427.64|4426.14|4425.64|4424.14|4427.64|4426.14|4425.64|4424.14|717
1705432800000|2024-01-16 19:20:00|4426.64|4425.14|4427.64|4426.14|4428.64|4427.14|4425.64|4424.14|1110
1705433100000|2024-01-16 19:25:00|4428.64|4427.14|4428.64|4427.14|4429.64|4428.14|4427.64|4426.14|800
1705433400000|2024-01-16 19:30:00|4428.14|4426.64|4429.64|4428.14|4429.64|4428.14|4427.64|4426.14|745
1705433700000|2024-01-16 19:35:00|4428.64|4427.14|4428.64|4427.14|4429.64|4428.14|4428.64|4427.14|392
1705434000000|2024-01-16 19:40:00|4429.64|4428.14|4429.14|4427.64|4429.64|4428.14|4428.64|4427.14|455
1705434300000|2024-01-16 19:45:00|4428.64|4427.14|4431.64|4430.14|4432.64|4431.14|4428.64|4427.14|1076
1705434600000|2024-01-16 19:50:00|4432.64|4431.14|4431.64|4430.14|4432.64|4431.14|4431.64|4430.14|223
1705434900000|2024-01-16 19:55:00|4432.64|4431.14|4432.64|4431.14|4432.64|4431.14|4431.64|4430.14|717
1705435200000|2024-01-16 20:00:00|4433.64|4432.14|4431.64|4430.14|4433.64|4432.14|4430.64|4429.14|875
1705435500000|2024-01-16 20:05:00|4430.64|4429.14|4431.64|4430.14|4431.64|4430.14|4430.64|4429.14|338
1705435800000|2024-01-16 20:10:00|4432.64|4431.14|4431.64|4430.14|4432.64|4431.14|4431.64|4430.14|596
1705436100000|2024-01-16 20:15:00|4432.64|4431.14|4433.64|4432.14|4433.64|4432.14|4431.64|4430.14|776
1705436400000|2024-01-16 20:20:00|4432.64|4431.14|4431.64|4430.14|4433.64|4432.14|4431.64|4430.14|460
1705436700000|2024-01-16 20:25:00|4432.64|4431.14|4431.64|4430.14|4432.64|4431.14|4430.64|4429.14|888
1705437000000|2024-01-16 20:30:00|4432.64|4431.14|4431.64|4430.14|4432.64|4431.14|4430.64|4429.14|354
1705437300000|2024-01-16 20:35:00|4430.64|4429.14|4431.64|4430.14|4432.64|4431.14|4430.64|4429.14|1228
1705437600000|2024-01-16 20:40:00|4430.64|4429.14|4432.64|4431.14|4432.64|4431.14|4430.64|4429.14|849
1705437900000|2024-01-16 20:45:00|4431.64|4430.14|4431.64|4430.14|4433.64|4432.14|4430.64|4429.14|600
1705438200000|2024-01-16 20:50:00|4432.64|4431.14|4433.64|4432.14|4434.64|4433.14|4432.64|4431.14|1557
1705438500000|2024-01-16 20:55:00|4434.64|4433.14|4434.64|4433.14|4434.64|4433.14|4432.64|4431.14|3326
1705438800000|2024-01-16 21:00:00|4434.19|4431.19|4433.79|4430.79|4436.09|4433.09|4433.49|4430.49|97
1705439100000|2024-01-16 21:05:00|4433.49|4430.49|4435.39|4432.39|4435.39|4432.39|4433.49|4430.49|0
1705439400000|2024-01-16 21:10:00|4435.59|4432.59|4434.49|4431.49|4435.59|4432.59|4434.49|4431.49|0
1705439700000|2024-01-16 21:15:00|4434.69|4431.69|4434.49|4431.49|4435.19|4432.19|4434.49|4431.49|0
1705440000000|2024-01-16 21:20:00|4434.59|4431.59|4435.39|4432.39|4435.39|4432.39|4434.59|4431.59|0
1705440300000|2024-01-16 21:25:00|4435.29|4432.29|4435.59|4432.59|4435.59|4432.59|4435.19|4432.19|0
1705440600000|2024-01-16 21:30:00|4435.69|4432.69|4434.89|4431.89|4435.89|4432.89|4434.89|4431.89|0
1705440900000|2024-01-16 21:35:00|4434.79|4431.79|4434.69|4431.69|4434.89|4431.89|4434.69|4431.69|0
1705441200000|2024-01-16 21:40:00|4434.49|4431.49|4434.69|4431.69|4435.19|4432.19|4434.49|4431.49|0
1705441500000|2024-01-16 21:45:00|4434.79|4431.79|4434.89|4431.89|4435.19|4432.19|4434.69|4431.69|0
1705441800000|2024-01-16 21:50:00|4435.19|4432.19|4435.89|4432.89|4436.29|4433.29|4434.99|4431.99|0
1705442100000|2024-01-16 21:55:00|4435.59|4432.59|4435.09|4432.09|4435.69|4432.69|4434.79|4431.79|0
1705442400000|2024-01-16 22:00:00|4435.19|4432.19|4435.09|4432.09|4435.29|4432.29|4434.99|4431.99|0
1705442700000|2024-01-16 22:05:00|4434.99|4431.99|4434.99|4431.99|4434.99|4431.99|4434.99|4431.99|0
1705443000000|2024-01-16 22:10:00|4435.19|4432.19|4434.89|4431.89|4435.19|4432.19|4434.89|4431.89|0
1705443300000|2024-01-16 22:15:00|4434.79|4431.79|4434.69|4431.69|4434.79|4431.79|4434.29|4431.29|0
1705443600000|2024-01-16 22:20:00|4434.59|4431.59|4434.89|4431.89|4434.89|4431.89|4434.59|4431.59|0
1705443900000|2024-01-16 22:25:00|4434.79|4431.79|4434.99|4431.99|4435.29|4432.29|4434.69|4431.69|0
1705444200000|2024-01-16 22:30:00|4434.79|4431.79|4434.79|4431.79|4434.79|4431.79|4434.79|4431.79|0
1705444500000|2024-01-16 22:35:00|4434.99|4431.99|4434.99|4431.99|4435.09|4432.09|4434.69|4431.69|0
1705444800000|2024-01-16 22:40:00|4434.79|4431.79|4434.79|4431.79|4434.79|4431.79|4434.79|4431.79|0
1705445100000|2024-01-16 22:45:00|4434.69|4431.69|4434.79|4431.79|4434.79|4431.79|4434.69|4431.69|0
1705445700000|2024-01-16 22:55:00|4435.09|4432.09|4434.89|4431.89|4435.09|4432.09|4434.89|4431.89|0
1705446000000|2024-01-16 23:00:00|4435.09|4432.09|4434.89|4431.89|4436.09|4433.09|4434.49|4431.49|0
1705446300000|2024-01-16 23:05:00|4434.69|4431.69|4435.19|4432.19|4435.19|4432.19|4433.99|4430.99|0
1705446600000|2024-01-16 23:10:00|4435.29|4432.29|4434.69|4431.69|4435.99|4432.99|4434.69|4431.69|0
1705446900000|2024-01-16 23:15:00|4434.49|4431.49|4434.69|4431.69|4434.89|4431.89|4434.19|4431.19|0
1705447200000|2024-01-16 23:20:00|4434.79|4431.79|4435.39|4432.39|4435.39|4432.39|4434.79|4431.79|0
1705447500000|2024-01-16 23:25:00|4435.29|4432.29|4435.59|4432.59|4435.59|4432.59|4435.19|4432.19|0
1705447800000|2024-01-16 23:30:00|4435.39|4432.39|4434.89|4431.89|4435.59|4432.59|4434.89|4431.89|0
1705448100000|2024-01-16 23:35:00|4434.99|4431.99|4434.69|4431.69|4435.19|4432.19|4434.69|4431.69|0
1705448400000|2024-01-16 23:40:00|4434.49|4431.49|4433.79|4430.79|4434.49|4431.49|4433.79|4430.79|0
1705448700000|2024-01-16 23:45:00|4433.49|4430.49|4434.49|4431.49|4434.49|4431.49|4433.49|4430.49|0
1705449000000|2024-01-16 23:50:00|4434.69|4431.69|4436.09|4433.09|4436.09|4433.09|4434.69|4431.69|0
1705449300000|2024-01-16 23:55:00|4436.19|4433.19|4435.89|4432.89|4436.19|4433.19|4435.39|4432.39|0
1705449600000|2024-01-17 00:00:00|4435.59|4432.59|4434.19|4431.19|4436.09|4433.09|4434.19|4431.19|0
1705449900000|2024-01-17 00:05:00|4434.39|4431.39|4434.49|4431.49|4435.19|4432.19|4433.79|4430.79|0
1705450200000|2024-01-17 00:10:00|4434.69|4431.69|4434.69|4431.69|4435.19|4432.19|4433.79|4430.79|0
1705450500000|2024-01-17 00:15:00|4434.49|4431.49|4429.89|4427.89|4435.89|4433.89|4429.89|4427.89|1255
1705450800000|2024-01-17 00:20:00|4430.89|4428.89|4430.89|4428.89|4430.89|4428.89|4430.89|4428.89|249
1705451100000|2024-01-17 00:25:00|4429.89|4427.89|4428.89|4426.89|4429.89|4427.89|4428.89|4426.89|233
1705451400000|2024-01-17 00:30:00|4427.89|4425.89|4427.89|4425.89|4427.89|4425.89|4427.89|4425.89|105
1705451700000|2024-01-17 00:35:00|||||||||63
1705452000000|2024-01-17 00:40:00|4426.89|4424.89|4427.89|4425.89|4427.89|4425.89|4425.89|4423.89|171
1705452300000|2024-01-17 00:45:00|4426.89|4424.89|4426.89|4424.89|4427.89|4425.89|4426.89|4424.89|138
1705452600000|2024-01-17 00:50:00|4427.89|4425.89|4427.89|4425.89|4427.89|4425.89|4426.89|4424.89|76
1705452900000|2024-01-17 00:55:00|4428.89|4426.89|4427.89|4425.89|4428.89|4426.89|4427.89|4425.89|56
1705453200000|2024-01-17 01:00:00|4428.39|4426.39|4427.89|4425.89|4428.89|4426.89|4426.89|4424.89|120
1705453500000|2024-01-17 01:05:00|4426.89|4424.89|4427.89|4425.89|4427.89|4425.89|4426.89|4424.89|99
1705453800000|2024-01-17 01:10:00|4426.89|4424.89|4426.89|4424.89|4426.89|4424.89|4426.89|4424.89|100
1705454100000|2024-01-17 01:15:00|4427.89|4425.89|4428.89|4426.89|4428.89|4426.89|4427.89|4425.89|289
1705454400000|2024-01-17 01:20:00|4428.39|4426.39|4427.89|4425.89|4428.89|4426.89|4427.89|4425.89|69
1705454700000|2024-01-17 01:25:00|4428.89|4426.89|4428.89|4426.89|4428.89|4426.89|4427.89|4425.89|38
1705455000000|2024-01-17 01:30:00|4427.89|4425.89|4427.89|4425.89|4429.89|4427.89|4427.89|4425.89|174
1705455300000|2024-01-17 01:35:00|4426.89|4424.89|4426.89|4424.89|4426.89|4424.89|4425.89|4423.89|52
1705455600000|2024-01-17 01:40:00|4425.89|4423.89|4423.89|4421.89|4425.89|4423.89|4422.89|4420.89|192
1705455900000|2024-01-17 01:45:00|4422.89|4420.89|4423.89|4421.89|4424.89|4422.89|4421.89|4419.89|431
1705456200000|2024-01-17 01:50:00|4424.39|4422.39|4423.89|4421.89|4424.39|4422.39|4423.89|4421.89|41
1705456500000|2024-01-17 01:55:00|4422.89|4420.89|4423.89|4421.89|4424.89|4422.89|4422.89|4420.89|75
1705456800000|2024-01-17 02:00:00|4424.89|4422.89|4423.89|4421.89|4425.89|4423.89|4422.89|4420.89|67
1705457100000|2024-01-17 02:05:00|4424.89|4422.89|4423.89|4421.89|4424.89|4422.89|4423.89|4421.89|42
1705457400000|2024-01-17 02:10:00|4424.89|4422.89|4422.89|4420.89|4424.89|4422.89|4422.89|4420.89|140
1705457700000|2024-01-17 02:15:00|4421.89|4419.89|4422.89|4420.89|4422.89|4420.89|4420.89|4418.89|278
1705458000000|2024-01-17 02:20:00|4421.89|4419.89|4421.89|4419.89|4422.89|4420.89|4420.89|4418.89|195
1705458300000|2024-01-17 02:25:00|4422.89|4420.89|4423.89|4421.89|4423.89|4421.89|4422.89|4420.89|174
1705458600000|2024-01-17 02:30:00|4422.89|4420.89|4420.89|4418.89|4423.89|4421.89|4419.89|4417.89|527
1705458900000|2024-01-17 02:35:00|4419.89|4417.89|4418.89|4416.89|4419.89|4417.89|4418.89|4416.89|92
1705459200000|2024-01-17 02:40:00|4419.39|4417.39|4419.89|4417.89|4419.89|4417.89|4418.89|4416.89|154
1705459500000|2024-01-17 02:45:00|4420.89|4418.89|4420.89|4418.89|4420.89|4418.89|4420.89|4418.89|55
1705459800000|2024-01-17 02:50:00|4419.89|4417.89|4420.89|4418.89|4420.89|4418.89|4419.89|4417.89|57
1705460100000|2024-01-17 02:55:00|4419.89|4417.89|4418.89|4416.89|4420.89|4418.89|4418.89|4416.89|118
1705460400000|2024-01-17 03:00:00|4419.89|4417.89|4419.89|4417.89|4419.89|4417.89|4418.89|4416.89|76
1705460700000|2024-01-17 03:05:00|4420.89|4418.89|4419.89|4417.89|4420.89|4418.89|4418.89|4416.89|234
1705461000000|2024-01-17 03:10:00|4418.89|4416.89|4419.89|4417.89|4419.89|4417.89|4418.89|4416.89|72
1705461300000|2024-01-17 03:15:00|4418.89|4416.89|4418.89|4416.89|4419.89|4417.89|4418.89|4416.89|162
1705461600000|2024-01-17 03:20:00|4419.89|4417.89|4419.89|4417.89|4420.89|4418.89|4419.89|4417.89|160
1705461900000|2024-01-17 03:25:00|4419.39|4417.39|4418.89|4416.89|4419.89|4417.89|4418.89|4416.89|28
1705462200000|2024-01-17 03:30:00|4417.89|4415.89|4417.89|4415.89|4417.89|4415.89|4417.89|4415.89|23
1705462500000|2024-01-17 03:35:00|4418.89|4416.89|4418.89|4416.89|4418.89|4416.89|4417.89|4415.89|71
1705462800000|2024-01-17 03:40:00|4417.89|4415.89|4418.89|4416.89|4418.89|4416.89|4417.89|4415.89|36
1705463100000|2024-01-17 03:45:00|4417.89|4415.89|4418.89|4416.89|4418.89|4416.89|4417.89|4415.89|38
1705463400000|2024-01-17 03:50:00|4418.39|4416.39|4417.89|4415.89|4418.89|4416.89|4416.89|4414.89|418
1705463700000|2024-01-17 03:55:00|4416.89|4414.89|4416.89|4414.89|4416.89|4414.89|4416.89|4414.89|19
1705464000000|2024-01-17 04:00:00|4415.89|4413.89|4415.89|4413.89|4415.89|4413.89|4415.89|4413.89|242
1705464300000|2024-01-17 04:05:00|4416.39|4414.39|4418.89|4416.89|4418.89|4416.89|4416.39|4414.39|151
1705464600000|2024-01-17 04:10:00|4417.89|4415.89|4418.89|4416.89|4418.89|4416.89|4417.89|4415.89|17
1705464900000|2024-01-17 04:15:00|4417.89|4415.89|4416.89|4414.89|4418.89|4416.89|4415.89|4413.89|58
1705465200000|2024-01-17 04:20:00|4415.89|4413.89|4416.89|4414.89|4417.89|4415.89|4415.89|4413.89|56
1705465500000|2024-01-17 04:25:00|4417.89|4415.89|4416.89|4414.89|4417.89|4415.89|4416.89|4414.89|36
1705465800000|2024-01-17 04:30:00|4417.89|4415.89|4415.89|4413.89|4417.89|4415.89|4415.89|4413.89|102
1705466100000|2024-01-17 04:35:00|4416.89|4414.89|4417.89|4415.89|4417.89|4415.89|4416.89|4414.89|54
1705466400000|2024-01-17 04:40:00|4416.89|4414.89|4417.89|4415.89|4417.89|4415.89|4416.89|4414.89|25
1705466700000|2024-01-17 04:45:00|4418.89|4416.89|4419.89|4417.89|4419.89|4417.89|4418.89|4416.89|85
1705467000000|2024-01-17 04:50:00|4420.89|4418.89|4418.89|4416.89|4420.89|4418.89|4417.89|4415.89|445
1705467300000|2024-01-17 04:55:00|4417.89|4415.89|4417.89|4415.89|4418.39|4416.39|4416.89|4414.89|361
1705467600000|2024-01-17 05:00:00|4417.39|4415.39|4416.89|4414.89|4417.39|4415.39|4415.89|4413.89|220
1705467900000|2024-01-17 05:05:00|4415.89|4413.89|4414.89|4412.89|4415.89|4413.89|4414.89|4412.89|311
1705468200000|2024-01-17 05:10:00|4415.89|4413.89|4414.89|4412.89|4415.89|4413.89|4414.89|4412.89|99
1705468500000|2024-01-17 05:15:00|4413.89|4411.89|4413.89|4411.89|4414.89|4412.89|4413.89|4411.89|141
1705468800000|2024-01-17 05:20:00|||||||||188
1705469100000|2024-01-17 05:25:00|4414.89|4412.89|4413.89|4411.89|4414.89|4412.89|4413.89|4411.89|42
1705469400000|2024-01-17 05:30:00|4412.89|4410.89|4412.89|4410.89|4413.89|4411.89|4412.89|4410.89|156
1705469700000|2024-01-17 05:35:00|4413.39|4411.39|4412.89|4410.89|4413.89|4411.89|4412.89|4410.89|45
1705470000000|2024-01-17 05:40:00|4413.89|4411.89|4412.89|4410.89|4413.89|4411.89|4412.89|4410.89|57
1705470300000|2024-01-17 05:45:00|4411.89|4409.89|4410.89|4408.89|4411.89|4409.89|4410.89|4408.89|1456
1705470600000|2024-01-17 05:50:00|4408.89|4406.89|4406.89|4404.89|4408.89|4406.89|4406.89|4404.89|1614
1705470900000|2024-01-17 05:55:00|4407.39|4405.39|4404.89|4402.89|4407.39|4405.39|4404.89|4402.89|478
1705471200000|2024-01-17 06:00:00|4405.89|4403.89|4405.89|4403.89|4405.89|4403.89|4405.89|4403.89|99
1705471500000|2024-01-17 06:05:00|4406.89|4404.89|4399.89|4397.89|4406.89|4404.89|4399.89|4397.89|873
1705471800000|2024-01-17 06:10:00|4400.89|4398.89|4396.89|4394.89|4400.89|4398.89|4396.89|4394.89|847
1705472100000|2024-01-17 06:15:00|4397.39|4395.39|4398.89|4396.89|4398.89|4396.89|4396.89|4394.89|791
1705472400000|2024-01-17 06:20:00|4398.39|4396.39|4398.89|4396.89|4398.89|4396.89|4396.89|4394.89|547
1705472700000|2024-01-17 06:25:00|4397.89|4395.89|4398.89|4396.89|4398.89|4396.89|4397.89|4395.89|277
1705473000000|2024-01-17 06:30:00|4397.89|4395.89|4397.89|4395.89|4398.89|4396.89|4397.89|4395.89|767
1705473300000|2024-01-17 06:35:00|4398.89|4396.89|4396.89|4394.89|4398.89|4396.89|4396.89|4394.89|569
1705473600000|2024-01-17 06:40:00|4397.39|4395.39|4396.89|4394.89|4397.89|4395.89|4396.89|4394.89|429
1705473900000|2024-01-17 06:45:00|4397.89|4395.89|4396.89|4394.89|4397.89|4395.89|4396.89|4394.89|544
1705474200000|2024-01-17 06:50:00|4397.89|4395.89|4397.89|4395.89|4397.89|4395.89|4396.89|4394.89|640
1705474500000|2024-01-17 06:55:00|4398.89|4396.89|4398.89|4396.89|4398.89|4396.89|4397.89|4395.89|626
1705474800000|2024-01-17 07:00:00|4398.64|4397.14|4394.64|4393.14|4400.14|4398.64|4393.64|4392.14|6779
1705475100000|2024-01-17 07:05:00|4393.64|4392.14|4393.64|4392.14|4395.64|4394.14|4391.64|4390.14|2940
1705475400000|2024-01-17 07:10:00|4392.64|4391.14|4391.64|4390.14|4394.64|4393.14|4391.64|4390.14|2059
1705475700000|2024-01-17 07:15:00|4390.64|4389.14|4390.64|4389.14|4391.64|4390.14|4387.64|4386.14|2180
1705476000000|2024-01-17 07:20:00|4389.64|4388.14|4393.64|4392.14|4394.64|4393.14|4389.64|4388.14|2146
1705476300000|2024-01-17 07:25:00|4392.64|4391.14|4389.64|4388.14|4393.64|4392.14|4389.64|4388.14|2996
1705476600000|2024-01-17 07:30:00|4390.64|4389.14|4393.64|4392.14|4394.64|4393.14|4389.64|4388.14|2692
1705476900000|2024-01-17 07:35:00|4394.64|4393.14|4397.64|4396.14|4398.64|4397.14|4394.64|4393.14|6117
1705477200000|2024-01-17 07:40:00|4396.64|4395.14|4390.64|4389.14|4397.64|4396.14|4390.64|4389.14|2803
1705477500000|2024-01-17 07:45:00|4391.64|4390.14|4392.64|4391.14|4394.64|4393.14|4391.64|4390.14|2368
1705477800000|2024-01-17 07:50:00|4393.64|4392.14|4396.64|4395.14|4397.64|4396.14|4393.64|4392.14|4564
1705478100000|2024-01-17 07:55:00|4397.64|4396.14|4400.64|4399.14|4401.64|4400.14|4397.64|4396.14|4215
1705478400000|2024-01-17 08:00:00|4399.64|4398.14|4397.64|4396.14|4401.64|4400.14|4391.64|4390.14|16748
1705478700000|2024-01-17 08:05:00|4396.64|4395.14|4387.64|4386.14|4397.64|4396.14|4386.64|4385.14|9260
1705479000000|2024-01-17 08:10:00|4386.64|4385.14|4391.64|4390.14|4396.64|4395.14|4385.64|4384.14|10160
1705479300000|2024-01-17 08:15:00|4390.64|4389.14|4401.64|4400.14|4401.64|4400.14|4388.64|4387.14|8330
1705479600000|2024-01-17 08:20:00|4400.64|4399.14|4400.64|4399.14|4401.64|4400.14|4398.64|4397.14|8942
1705479900000|2024-01-17 08:25:00|4399.64|4398.14|4401.64|4400.14|4403.64|4402.14|4396.64|4395.14|8691
1705480200000|2024-01-17 08:30:00|4400.64|4399.14|4395.64|4394.14|4401.64|4400.14|4392.64|4391.14|6497
1705480500000|2024-01-17 08:35:00|4394.64|4393.14|4401.64|4400.14|4404.64|4403.14|4394.64|4393.14|8316
1705480800000|2024-01-17 08:40:00|4400.64|4399.14|4401.64|4400.14|4402.64|4401.14|4399.64|4398.14|5624
1705481100000|2024-01-17 08:45:00|4402.64|4401.14|4400.64|4399.14|4405.64|4404.14|4396.64|4395.14|7983
1705481400000|2024-01-17 08:50:00|4399.64|4398.14|4399.64|4398.14|4399.64|4398.14|4395.64|4394.14|3861
1705481700000|2024-01-17 08:55:00|4398.64|4397.14|4396.64|4395.14|4401.64|4400.14|4396.64|4395.14|6857
1705482000000|2024-01-17 09:00:00|4397.64|4396.14|4393.64|4392.14|4399.64|4398.14|4393.64|4392.14|4722
1705482300000|2024-01-17 09:05:00|4394.64|4393.14|4393.64|4392.14|4394.64|4393.14|4392.64|4391.14|4383
1705482600000|2024-01-17 09:10:00|4392.64|4391.14|4389.64|4388.14|4393.64|4392.14|4387.64|4386.14|8789
1705482900000|2024-01-17 09:15:00|4388.64|4387.14|4391.64|4390.14|4391.64|4390.14|4386.64|4385.14|7719
1705483200000|2024-01-17 09:20:00|4390.64|4389.14|4397.64|4396.14|4398.64|4397.14|4389.64|4388.14|6699
1705483500000|2024-01-17 09:25:00|4396.64|4395.14|4395.64|4394.14|4399.64|4398.14|4392.64|4391.14|6679
1705483800000|2024-01-17 09:30:00|4394.64|4393.14|4400.64|4399.14|4400.64|4399.14|4393.14|4391.64|9246
1705484100000|2024-01-17 09:35:00|4399.64|4398.14|4399.64|4398.14|4402.64|4401.14|4397.64|4396.14|9848
1705484400000|2024-01-17 09:40:00|4398.64|4397.14|4400.64|4399.14|4401.64|4400.14|4397.64|4396.14|3994
1705484700000|2024-01-17 09:45:00|4401.64|4400.14|4401.64|4400.14|4402.64|4401.14|4398.64|4397.14|4257
1705485000000|2024-01-17 09:50:00|4402.64|4401.14|4406.64|4405.14|4407.64|4406.14|4401.64|4400.14|7639
1705485300000|2024-01-17 09:55:00|4405.64|4404.14|4403.64|4402.14|4405.64|4404.14|4400.64|4399.14|4082
1705485600000|2024-01-17 10:00:00|4402.64|4401.14|4403.64|4402.14|4405.64|4404.14|4401.64|4400.14|3536
1705485900000|2024-01-17 10:05:00|4404.64|4403.14|4402.64|4401.14|4406.64|4405.14|4402.64|4401.14|2931
1705486200000|2024-01-17 10:10:00|4403.64|4402.14|4402.64|4401.14|4404.64|4403.14|4402.14|4400.64|3673
1705486500000|2024-01-17 10:15:00|4401.64|4400.14|4401.64|4400.14|4402.64|4401.14|4400.64|4399.14|3220
1705486800000|2024-01-17 10:20:00|4402.64|4401.14|4401.64|4400.14|4403.64|4402.14|4401.64|4400.14|3570
1705487100000|2024-01-17 10:25:00|4402.64|4401.14|4398.64|4397.14|4402.64|4401.14|4398.64|4397.14|4215
1705487400000|2024-01-17 10:30:00|4399.64|4398.14|4399.64|4398.14|4400.64|4399.14|4397.64|4396.14|3315
1705487700000|2024-01-17 10:35:00|4398.64|4397.14|4397.64|4396.14|4399.64|4398.14|4397.64|4396.14|1874
1705488000000|2024-01-17 10:40:00|4396.64|4395.14|4396.64|4395.14|4397.64|4396.14|4395.64|4394.14|2155
1705488300000|2024-01-17 10:45:00|4397.64|4396.14|4397.64|4396.14|4399.64|4398.14|4396.64|4395.14|9343
1705488600000|2024-01-17 10:50:00|4396.64|4395.14|4401.64|4400.14|4402.64|4401.14|4396.64|4395.14|3917
1705488900000|2024-01-17 10:55:00|4400.64|4399.14|4399.64|4398.14|4400.64|4399.14|4397.64|4396.14|4128
1705489200000|2024-01-17 11:00:00|4398.64|4397.14|4396.64|4395.14|4401.64|4400.14|4396.64|4395.14|1545
1705489500000|2024-01-17 11:05:00|4397.64|4396.14|4401.64|4400.14|4401.64|4400.14|4397.64|4396.14|3107
1705489800000|2024-01-17 11:10:00|4400.64|4399.14|4395.64|4394.14|4400.64|4399.14|4395.64|4394.14|3448
1705490100000|2024-01-17 11:15:00|4396.64|4395.14|4396.64|4395.14|4397.64|4396.14|4394.64|4393.14|2407
1705490400000|2024-01-17 11:20:00|4397.64|4396.14|4399.64|4398.14|4399.64|4398.14|4394.64|4393.14|8683
1705490700000|2024-01-17 11:25:00|4398.64|4397.14|4401.64|4400.14|4402.64|4401.14|4398.64|4397.14|2764
1705491000000|2024-01-17 11:30:00|4400.64|4399.14|4401.64|4400.14|4401.64|4400.14|4399.64|4398.14|1747
1705491300000|2024-01-17 11:35:00|4400.64|4399.14|4402.64|4401.14|4403.64|4402.14|4400.64|4399.14|1692
1705491600000|2024-01-17 11:40:00|4401.64|4400.14|4399.64|4398.14|4401.64|4400.14|4399.64|4398.14|1064
1705491900000|2024-01-17 11:45:00|4400.64|4399.14|4401.64|4400.14|4402.64|4401.14|4399.64|4398.14|1308
1705492200000|2024-01-17 11:50:00|4402.64|4401.14|4401.64|4400.14|4403.64|4402.14|4400.64|4399.14|1663
1705492500000|2024-01-17 11:55:00|4400.64|4399.14|4402.64|4401.14|4402.64|4401.14|4399.64|4398.14|1110
1705492800000|2024-01-17 12:00:00|4403.64|4402.14|4401.64|4400.14|4403.64|4402.14|4398.64|4397.14|1927
1705493100000|2024-01-17 12:05:00|4400.64|4399.14|4400.64|4399.14|4402.64|4401.14|4399.64|4398.14|4648
1705493400000|2024-01-17 12:10:00|4401.64|4400.14|4403.64|4402.14|4403.64|4402.14|4400.64|4399.14|3501
1705493700000|2024-01-17 12:15:00|4402.64|4401.14|4403.64|4402.14|4405.64|4404.14|4402.64|4401.14|3934
1705494000000|2024-01-17 12:20:00|4404.64|4403.14|4405.64|4404.14|4406.64|4405.14|4403.64|4402.14|1208
1705494300000|2024-01-17 12:25:00|4406.64|4405.14|4404.64|4403.14|4406.64|4405.14|4403.64|4402.14|2511
1705494600000|2024-01-17 12:30:00|4403.64|4402.14|4405.64|4404.14|4405.64|4404.14|4403.64|4402.14|3773
1705494900000|2024-01-17 12:35:00|4406.64|4405.14|4403.64|4402.14|4406.64|4405.14|4403.64|4402.14|1212
1705495200000|2024-01-17 12:40:00|4404.64|4403.14|4401.64|4400.14|4405.64|4404.14|4401.64|4400.14|2506
1705495500000|2024-01-17 12:45:00|4400.64|4399.14|4400.64|4399.14|4401.64|4400.14|4398.64|4397.14|3005
1705495800000|2024-01-17 12:50:00|4401.64|4400.14|4400.64|4399.14|4402.64|4401.14|4399.64|4398.14|2043
1705496100000|2024-01-17 12:55:00|4401.64|4400.14|4399.64|4398.14|4403.64|4402.14|4399.64|4398.14|1813
1705496400000|2024-01-17 13:00:00|4398.64|4397.14|4394.64|4393.14|4399.64|4398.14|4394.64|4393.14|11480
1705496700000|2024-01-17 13:05:00|4395.64|4394.14|4397.64|4396.14|4397.64|4396.14|4394.64|4393.14|2707
1705497000000|2024-01-17 13:10:00|4396.64|4395.14|4397.64|4396.14|4398.64|4397.14|4396.64|4395.14|3471
1705497300000|2024-01-17 13:15:00|4398.64|4397.14|4396.64|4395.14|4398.64|4397.14|4395.64|4394.14|1539
1705497600000|2024-01-17 13:20:00|4397.64|4396.14|4395.64|4394.14|4399.64|4398.14|4395.64|4394.14|3409
1705497900000|2024-01-17 13:25:00|4396.64|4395.14|4397.64|4396.14|4397.64|4396.14|4395.64|4394.14|5412
1705498200000|2024-01-17 13:30:00|4396.64|4395.14|4396.64|4395.14|4397.64|4396.14|4392.64|4391.14|9500
1705498500000|2024-01-17 13:35:00|4395.64|4394.14|4396.64|4395.14|4398.64|4397.14|4395.64|4394.14|4701
1705498800000|2024-01-17 13:40:00|4395.64|4394.14|4391.64|4390.14|4396.64|4395.14|4391.64|4390.14|5060
1705499100000|2024-01-17 13:45:00|4390.64|4389.14|4388.64|4387.14|4391.64|4390.14|4388.64|4387.14|13845
1705499400000|2024-01-17 13:50:00|4389.64|4388.14|4390.64|4389.14|4392.64|4391.14|4387.64|4386.14|5358
1705499700000|2024-01-17 13:55:00|4391.64|4390.14|4389.64|4388.14|4392.64|4391.14|4388.64|4387.14|3836
1705500000000|2024-01-17 14:00:00|4390.64|4389.14|4391.64|4390.14|4391.64|4390.14|4389.64|4388.14|5376
1705500300000|2024-01-17 14:05:00|4390.64|4389.14|4393.64|4392.14|4394.64|4393.14|4390.64|4389.14|3720
1705500600000|2024-01-17 14:10:00|4392.64|4391.14|4393.64|4392.14|4393.64|4392.14|4390.64|4389.14|6669
1705500900000|2024-01-17 14:15:00|4393.14|4391.64|4392.64|4391.14|4393.64|4392.14|4391.64|4390.14|2096
1705501200000|2024-01-17 14:20:00|4391.64|4390.14|4390.64|4389.14|4393.64|4392.14|4390.64|4389.14|3428
1705501500000|2024-01-17 14:25:00|4391.64|4390.14|4391.64|4390.14|4392.64|4391.14|4390.64|4389.14|2603
1705501800000|2024-01-17 14:30:00|4390.64|4389.14|4388.64|4387.14|4392.64|4391.14|4388.64|4387.14|5577
1705502100000|2024-01-17 14:35:00|4387.64|4386.14|4387.64|4386.14|4387.64|4386.14|4385.64|4384.14|14654
1705502400000|2024-01-17 14:40:00|4388.64|4387.14|4386.64|4385.14|4388.64|4387.14|4384.64|4383.14|8717
1705502700000|2024-01-17 14:45:00|4386.14|4384.64|4386.64|4385.14|4387.64|4386.14|4382.64|4381.14|8650
1705503000000|2024-01-17 14:50:00|4385.64|4384.14|4382.64|4381.14|4385.64|4384.14|4380.64|4379.14|9057
1705503300000|2024-01-17 14:55:00|4381.64|4380.14|4380.64|4379.14|4382.64|4381.14|4379.64|4378.14|9392
1705503600000|2024-01-17 15:00:00|4379.64|4378.14|4383.64|4382.14|4386.14|4384.64|4378.64|4377.14|11714
1705503900000|2024-01-17 15:05:00|4382.64|4381.14|4388.64|4387.14|4389.64|4388.14|4382.64|4381.14|14064
1705504200000|2024-01-17 15:10:00|4387.64|4386.14|4387.64|4386.14|4389.64|4388.14|4385.64|4384.14|5991
1705504500000|2024-01-17 15:15:00|4388.64|4387.14|4385.64|4384.14|4389.64|4388.14|4384.64|4383.14|7587
1705504800000|2024-01-17 15:20:00|4384.64|4383.14|4388.64|4387.14|4389.64|4388.14|4384.64|4383.14|7853
1705505100000|2024-01-17 15:25:00|4389.64|4388.14|4392.64|4391.14|4394.64|4393.14|4388.64|4387.14|7843
1705505400000|2024-01-17 15:30:00|4391.64|4390.14|4391.64|4390.14|4393.64|4392.14|4390.64|4389.14|8075
1705505700000|2024-01-17 15:35:00|4392.64|4391.14|4395.64|4394.14|4395.64|4394.14|4389.64|4388.14|5848
1705506000000|2024-01-17 15:40:00|4394.64|4393.14|4391.64|4390.14|4394.64|4393.14|4391.64|4390.14|5988
1705506300000|2024-01-17 15:45:00|4392.64|4391.14|4392.64|4391.14|4393.64|4392.14|4389.64|4388.14|6897
1705506600000|2024-01-17 15:50:00|4393.64|4392.14|4390.64|4389.14|4393.64|4392.14|4390.64|4389.14|7264
1705506900000|2024-01-17 15:55:00|4391.64|4390.14|4391.64|4390.14|4392.64|4391.14|4389.64|4388.14|8001
1705507200000|2024-01-17 16:00:00|4392.64|4391.14|4394.64|4393.14|4395.64|4394.14|4391.64|4390.14|4947
1705507500000|2024-01-17 16:05:00|4395.64|4394.14|4397.64|4396.14|4397.64|4396.14|4394.64|4393.14|9853
1705507800000|2024-01-17 16:10:00|4398.64|4397.14|4398.64|4397.14|4399.64|4398.14|4398.64|4397.14|10033
1705508100000|2024-01-17 16:15:00|4399.64|4398.14|4398.64|4397.14|4399.64|4398.14|4397.64|4396.14|8168
1705508400000|2024-01-17 16:20:00|4399.64|4398.14|4402.64|4401.14|4402.64|4401.14|4399.64|4398.14|18980
1705508700000|2024-01-17 16:25:00|4401.64|4400.14|4398.64|4397.14|4402.64|4401.14|4398.64|4397.14|35888
1705509000000|2024-01-17 16:30:00|4399.64|4398.14|4400.64|4399.14|4401.64|4400.14|4398.64|4397.14|70082
1705509300000|2024-01-17 16:35:00|4399.64|4398.14|4400.64|4399.14|4401.64|4400.14|4399.64|4398.14|24120
1705509600000|2024-01-17 16:40:00|4399.64|4398.14|4399.64|4398.14|4399.64|4398.14|4399.64|4398.14|12274
1705509900000|2024-01-17 16:45:00|4398.64|4397.14|4398.64|4397.14|4399.64|4398.14|4397.64|4396.14|10651
1705510200000|2024-01-17 16:50:00|4397.64|4396.14|4399.64|4398.14|4399.64|4398.14|4397.64|4396.14|4387
1705510500000|2024-01-17 16:55:00|4398.64|4397.14|4397.64|4396.14|4399.64|4398.14|4397.64|4396.14|2115
1705510800000|2024-01-17 17:00:00|4398.64|4397.14|4395.64|4394.14|4398.64|4397.14|4395.64|4394.14|2580
1705511100000|2024-01-17 17:05:00|4396.64|4395.14|4394.64|4393.14|4396.64|4395.14|4394.64|4393.14|3530
1705511400000|2024-01-17 17:10:00|4395.64|4394.14|4394.64|4393.14|4396.64|4395.14|4394.64|4393.14|4684
1705511700000|2024-01-17 17:15:00|4395.64|4394.14|4393.64|4392.14|4395.64|4394.14|4393.64|4392.14|2900
1705512000000|2024-01-17 17:20:00|4394.14|4392.64|4392.64|4391.14|4394.64|4393.14|4392.64|4391.14|1819
1705512300000|2024-01-17 17:25:00|4391.64|4390.14|4391.64|4390.14|4391.64|4390.14|4390.64|4389.14|1983
1705512600000|2024-01-17 17:30:00|4390.64|4389.14|4390.64|4389.14|4391.64|4390.14|4389.64|4388.14|6307
1705512900000|2024-01-17 17:35:00|4389.64|4388.14|4389.64|4388.14|4390.64|4389.14|4389.64|4388.14|1306
1705513200000|2024-01-17 17:40:00|4390.64|4389.14|4389.64|4388.14|4390.64|4389.14|4388.64|4387.14|1809
1705513500000|2024-01-17 17:45:00|4390.14|4388.64|4391.64|4390.14|4391.64|4390.14|4389.64|4388.14|1318
1705513800000|2024-01-17 17:50:00|4392.64|4391.14|4392.64|4391.14|4393.64|4392.14|4392.64|4391.14|2088
1705514100000|2024-01-17 17:55:00|4393.64|4392.14|4392.64|4391.14|4394.64|4393.14|4392.64|4391.14|817
1705514400000|2024-01-17 18:00:00|4393.64|4392.14|4393.64|4392.14|4393.64|4392.14|4392.64|4391.14|678
1705514700000|2024-01-17 18:05:00|4392.64|4391.14|4392.64|4391.14|4393.64|4392.14|4391.64|4390.14|1760
1705515000000|2024-01-17 18:10:00|4391.64|4390.14|4391.64|4390.14|4392.64|4391.14|4390.64|4389.14|2003
1705515300000|2024-01-17 18:15:00|4390.64|4389.14|4390.64|4389.14|4391.64|4390.14|4389.64|4388.14|669
1705515600000|2024-01-17 18:20:00|4389.64|4388.14|4387.64|4386.14|4389.64|4388.14|4386.64|4385.14|1697
1705515900000|2024-01-17 18:25:00|4386.64|4385.14|4387.64|4386.14|4388.64|4387.14|4386.64|4385.14|1169
1705516200000|2024-01-17 18:30:00|4388.14|4386.64|4386.64|4385.14|4388.64|4387.14|4385.64|4384.14|840
1705516500000|2024-01-17 18:35:00|4387.64|4386.14|4386.64|4385.14|4387.64|4386.14|4385.64|4384.14|394
1705516800000|2024-01-17 18:40:00|4385.64|4384.14|4386.64|4385.14|4386.64|4385.14|4385.64|4384.14|1089
1705517100000|2024-01-17 18:45:00|4387.64|4386.14|4384.64|4383.14|4387.64|4386.14|4383.64|4382.14|1774
1705517400000|2024-01-17 18:50:00|4385.14|4383.64|4388.64|4387.14|4389.64|4388.14|4384.64|4383.14|1104
1705517700000|2024-01-17 18:55:00|4389.64|4388.14|4388.64|4387.14|4389.64|4388.14|4387.64|4386.14|510
1705518000000|2024-01-17 19:00:00|4387.64|4386.14|4389.64|4388.14|4390.64|4389.14|4387.64|4386.14|834
1705518300000|2024-01-17 19:05:00|4388.64|4387.14|4388.64|4387.14|4389.64|4388.14|4388.64|4387.14|104
1705518600000|2024-01-17 19:10:00|4389.64|4388.14|4388.64|4387.14|4389.64|4388.14|4388.64|4387.14|502
1705518900000|2024-01-17 19:15:00|4389.64|4388.14|4390.64|4389.14|4390.64|4389.14|4388.64|4387.14|341
1705519200000|2024-01-17 19:20:00|4391.64|4390.14|4393.64|4392.14|4394.64|4393.14|4391.64|4390.14|798
1705519500000|2024-01-17 19:25:00|4394.64|4393.14|4393.64|4392.14|4394.64|4393.14|4393.64|4392.14|1434
1705519800000|2024-01-17 19:30:00|4394.64|4393.14|4394.64|4393.14|4395.64|4394.14|4394.64|4393.14|726
1705520100000|2024-01-17 19:35:00|4395.64|4394.14|4395.64|4394.14|4395.64|4394.14|4394.64|4393.14|615
1705520400000|2024-01-17 19:40:00|4396.64|4395.14|4397.64|4396.14|4397.64|4396.14|4395.64|4394.14|745
1705520700000|2024-01-17 19:45:00|4396.64|4395.14|4396.64|4395.14|4397.64|4396.14|4395.64|4394.14|1738
1705521000000|2024-01-17 19:50:00|4397.64|4396.14|4396.64|4395.14|4397.64|4396.14|4396.14|4394.64|826
1705521300000|2024-01-17 19:55:00|4397.64|4396.14|4396.64|4395.14|4397.64|4396.14|4396.64|4395.14|472
1705521600000|2024-01-17 20:00:00|4397.64|4396.14|4394.64|4393.14|4397.64|4396.14|4394.64|4393.14|491
1705521900000|2024-01-17 20:05:00|4393.64|4392.14|4393.64|4392.14|4394.64|4393.14|4393.64|4392.14|827
1705522200000|2024-01-17 20:10:00|4394.64|4393.14|4391.64|4390.14|4394.64|4393.14|4391.64|4390.14|777
1705522500000|2024-01-17 20:15:00|4392.64|4391.14|4392.64|4391.14|4392.64|4391.14|4391.64|4390.14|2042
1705522800000|2024-01-17 20:20:00|4391.64|4390.14|4391.64|4390.14|4392.64|4391.14|4391.64|4390.14|1970
1705523100000|2024-01-17 20:25:00|4392.64|4391.14|4392.64|4391.14|4393.64|4392.14|4391.64|4390.14|1615
1705523400000|2024-01-17 20:30:00|4393.64|4392.14|4395.64|4394.14|4395.64|4394.14|4393.64|4392.14|621
1705523700000|2024-01-17 20:35:00|4396.64|4395.14|4397.64|4396.14|4397.64|4396.14|4395.64|4394.14|720
1705524000000|2024-01-17 20:40:00|4398.64|4397.14|4397.64|4396.14|4398.64|4397.14|4397.64|4396.14|668
1705524300000|2024-01-17 20:45:00|4398.64|4397.14|4398.64|4397.14|4399.64|4398.14|4398.64|4397.14|463
1705524600000|2024-01-17 20:50:00|4399.64|4398.14|4401.64|4400.14|4402.64|4401.14|4398.64|4397.14|1471
1705524900000|2024-01-17 20:55:00|4402.14|4400.64|4400.64|4399.14|4402.64|4401.14|4400.64|4399.14|4485
1705525200000|2024-01-17 21:00:00|4402.79|4399.79|4401.59|4398.59|4403.49|4400.49|4401.19|4398.19|11
1705525500000|2024-01-17 21:05:00|4401.49|4398.49|4400.69|4397.69|4401.59|4398.59|4400.49|4397.49|0
1705525800000|2024-01-17 21:10:00|4400.79|4397.79|4400.69|4397.69|4401.19|4398.19|4400.39|4397.39|0
1705526100000|2024-01-17 21:15:00|4400.89|4397.89|4400.89|4397.89|4401.39|4398.39|4400.89|4397.89|0
1705526400000|2024-01-17 21:20:00|4401.19|4398.19|4401.59|4398.59|4401.59|4398.59|4400.89|4397.89|0
1705526700000|2024-01-17 21:25:00|4401.49|4398.49|4400.89|4397.89|4401.59|4398.59|4400.89|4397.89|0
1705527000000|2024-01-17 21:30:00|4400.69|4397.69|4401.39|4398.39|4401.39|4398.39|4400.69|4397.69|0
1705527300000|2024-01-17 21:35:00|4401.59|4398.59|4401.59|4398.59|4401.59|4398.59|4401.39|4398.39|0
1705527600000|2024-01-17 21:40:00|4401.39|4398.39|4400.89|4397.89|4401.39|4398.39|4400.89|4397.89|0
1705527900000|2024-01-17 21:45:00|4400.99|4397.99|4400.89|4397.89|4401.19|4398.19|4400.89|4397.89|0
1705528200000|2024-01-17 21:50:00|4400.99|4397.99|4401.39|4398.39|4401.59|4398.59|4400.99|4397.99|0
1705528500000|2024-01-17 21:55:00|4401.49|4398.49|4401.19|4398.19|4401.59|4398.59|4401.19|4398.19|0
1705528800000|2024-01-17 22:00:00|4404.7|4401.7|4404.7|4401.7|4405|4402|4404.6|4401.6|0
1705529100000|2024-01-17 22:05:00|4404.9|4401.9|4404.4|4401.4|4404.9|4401.9|4404.3|4401.3|0
1705529400000|2024-01-17 22:10:00|4404.6|4401.6|4404.8|4401.8|4405|4402|4404.6|4401.6|0
1705529700000|2024-01-17 22:15:00|4405.2|4402.2|4404.7|4401.7|4405.2|4402.2|4404.7|4401.7|0
1705530000000|2024-01-17 22:20:00|4404.6|4401.6|4404.6|4401.6|4404.6|4401.6|4404.6|4401.6|0
1705530300000|2024-01-17 22:25:00|4405|4402|4405|4402|4405.1|4402.1|4404.7|4401.7|0
1705530600000|2024-01-17 22:30:00|4404.7|4401.7|4404.8|4401.8|4404.9|4401.9|4404.6|4401.6|0
1705530900000|2024-01-17 22:35:00|4404.7|4401.7|4404.7|4401.7|4404.7|4401.7|4404.7|4401.7|0
1705531200000|2024-01-17 22:40:00|4404.5|4401.5|4404.5|4401.5|4404.7|4401.7|4404.3|4401.3|0
1705531500000|2024-01-17 22:45:00|4404.4|4401.4|4404.3|4401.3|4404.4|4401.4|4404.3|4401.3|0
1705531800000|2024-01-17 22:50:00|4404.2|4401.2|4404.3|4401.3|4404.3|4401.3|4404.2|4401.2|0
1705532100000|2024-01-17 22:55:00|4404.2|4401.2|4404.1|4401.1|4404.3|4401.3|4404.1|4401.1|0
1705532400000|2024-01-17 23:00:00|4403.4|4400.4|4402.6|4399.6|4404.4|4401.4|4402.6|4399.6|0
1705532700000|2024-01-17 23:05:00|4402.8|4399.8|4401|4398|4402.8|4399.8|4400.7|4397.7|0
1705533000000|2024-01-17 23:10:00|4401.1|4398.1|4402.8|4399.8|4402.9|4399.9|4401|4398|0
1705533300000|2024-01-17 23:15:00|4403|4400|4405.1|4402.1|4405.4|4402.4|4402.8|4399.8|0
1705533600000|2024-01-17 23:20:00|4405|4402|4405.4|4402.4|4405.9|4402.9|4404.9|4401.9|0
1705533900000|2024-01-17 23:25:00|4405.2|4402.2|4405.8|4402.8|4405.8|4402.8|4405.1|4402.1|0
1705534200000|2024-01-17 23:30:00|4405.9|4402.9|4404.7|4401.7|4405.9|4402.9|4404.4|4401.4|0
1705534500000|2024-01-17 23:35:00|4404.8|4401.8|4405.4|4402.4|4405.4|4402.4|4404.7|4401.7|0
1705534800000|2024-01-17 23:40:00|4405.2|4402.2|4405.8|4402.8|4405.8|4402.8|4404.9|4401.9|0
1705535100000|2024-01-17 23:45:00|4405.7|4402.7|4405.1|4402.1|4405.8|4402.8|4404.9|4401.9|0
1705535400000|2024-01-17 23:50:00|4405|4402|4404.9|4401.9|4405.4|4402.4|4404.7|4401.7|0
1705535700000|2024-01-17 23:55:00|4405|4402|4405.1|4402.1|4405.4|4402.4|4404.5|4401.5|0
1705536000000|2024-01-18 00:00:00|4405|4402|4404.4|4401.4|4405|4402|4403.6|4400.6|0
1705536300000|2024-01-18 00:05:00|4404.2|4401.2|4404|4401|4404.7|4401.7|4402.6|4399.6|0
1705536600000|2024-01-18 00:10:00|4403.7|4400.7|4405.1|4402.1|4405.1|4402.1|4403.7|4400.7|0
1705536900000|2024-01-18 00:15:00|4405.4|4402.4|4403.4|4401.4|4405.4|4403.4|4402.4|4400.4|569
1705537200000|2024-01-18 00:20:00|4402.4|4400.4|4403.4|4401.4|4403.4|4401.4|4402.4|4400.4|102
1705537500000|2024-01-18 00:25:00|4402.4|4400.4|4403.4|4401.4|4403.4|4401.4|4402.4|4400.4|187
1705537800000|2024-01-18 00:30:00|4404.4|4402.4|4403.4|4401.4|4405.4|4403.4|4403.4|4401.4|343
1705538100000|2024-01-18 00:35:00|4404.4|4402.4|4404.4|4402.4|4405.4|4403.4|4404.4|4402.4|70
1705538400000|2024-01-18 00:40:00|4404.9|4402.9|4405.4|4403.4|4406.4|4404.4|4404.9|4402.9|118
1705538700000|2024-01-18 00:45:00|4405.9|4403.9|4407.4|4405.4|4407.4|4405.4|4405.4|4403.4|222
1705539000000|2024-01-18 00:50:00|4406.4|4404.4|4405.4|4403.4|4406.4|4404.4|4405.4|4403.4|78
1705539300000|2024-01-18 00:55:00|4404.4|4402.4|4406.4|4404.4|4406.4|4404.4|4404.4|4402.4|79
1705539600000|2024-01-18 01:00:00|4405.4|4403.4|4405.4|4403.4|4406.4|4404.4|4404.4|4402.4|205
1705539900000|2024-01-18 01:05:00|4406.4|4404.4|4405.4|4403.4|4406.4|4404.4|4404.4|4402.4|281
1705540200000|2024-01-18 01:10:00|4406.4|4404.4|4405.4|4403.4|4406.4|4404.4|4405.4|4403.4|86
1705540500000|2024-01-18 01:15:00|4404.4|4402.4|4403.4|4401.4|4405.4|4403.4|4403.4|4401.4|187
1705540800000|2024-01-18 01:20:00|4404.4|4402.4|4404.4|4402.4|4404.4|4402.4|4404.4|4402.4|28
1705541100000|2024-01-18 01:25:00|4403.9|4401.9|4404.4|4402.4|4405.4|4403.4|4402.4|4400.4|151
1705541400000|2024-01-18 01:30:00|4403.4|4401.4|4401.4|4399.4|4404.4|4402.4|4401.4|4399.4|149
1705541700000|2024-01-18 01:35:00|4401.9|4399.9|4401.4|4399.4|4403.4|4401.4|4401.4|4399.4|72
1705542000000|2024-01-18 01:40:00|4401.9|4399.9|4401.4|4399.4|4402.4|4400.4|4401.4|4399.4|46
1705542300000|2024-01-18 01:45:00|4402.4|4400.4|4401.4|4399.4|4402.4|4400.4|4400.4|4398.4|102
1705542600000|2024-01-18 01:50:00|4400.9|4398.9|4403.9|4401.9|4404.4|4402.4|4400.4|4398.4|184
1705542900000|2024-01-18 01:55:00|4403.4|4401.4|4405.9|4403.9|4406.4|4404.4|4403.4|4401.4|278
1705543200000|2024-01-18 02:00:00|4405.4|4403.4|4406|4404|4406|4404|4404.4|4402.4|96
1705543500000|2024-01-18 02:05:00|4406.5|4404.5|4406.4|4404.4|4406.5|4404.5|4406|4404|52
1705543800000|2024-01-18 02:10:00|4407.4|4405.4|4406.4|4404.4|4407.4|4405.4|4406.4|4404.4|26
1705544100000|2024-01-18 02:15:00|4407.4|4405.4|4407.4|4405.4|4407.4|4405.4|4406.4|4404.4|101
1705544400000|2024-01-18 02:20:00|4406.9|4404.9|4405.4|4403.4|4406.9|4404.9|4405.4|4403.4|55
1705544700000|2024-01-18 02:25:00|4404.9|4402.9|4405.4|4403.4|4405.4|4403.4|4404.4|4402.4|97
1705545000000|2024-01-18 02:30:00|4404.4|4402.4|4404.4|4402.4|4404.4|4402.4|4404.4|4402.4|269
1705545300000|2024-01-18 02:35:00|4403.4|4401.4|4403.4|4401.4|4403.4|4401.4|4403.4|4401.4|138
1705545600000|2024-01-18 02:40:00|4404.4|4402.4|4403.9|4401.9|4404.4|4402.4|4403.4|4401.4|222
1705545900000|2024-01-18 02:45:00|4403.4|4401.4|4403.4|4401.4|4404.4|4402.4|4403.4|4401.4|36
1705546200000|2024-01-18 02:50:00|4404.4|4402.4|4404.4|4402.4|4404.4|4402.4|4403.4|4401.4|62
1705546500000|2024-01-18 02:55:00|4403.4|4401.4|4401.4|4399.4|4403.4|4401.4|4399.4|4397.4|1502
1705546800000|2024-01-18 03:00:00|4402.4|4400.4|4400.4|4398.4|4402.4|4400.4|4400.4|4398.4|977
1705547100000|2024-01-18 03:05:00|4399.4|4397.4|4399.4|4397.4|4400.4|4398.4|4399.4|4397.4|654
1705547400000|2024-01-18 03:10:00|4398.9|4396.9|4399.4|4397.4|4400.4|4398.4|4398.4|4396.4|179
1705547700000|2024-01-18 03:15:00|4400.4|4398.4|4400.4|4398.4|4401.4|4399.4|4400.4|4398.4|603
1705548000000|2024-01-18 03:20:00|4401.4|4399.4|4401.4|4399.4|4403.4|4401.4|4401.4|4399.4|445
1705548300000|2024-01-18 03:25:00|4402.4|4400.4|4402.4|4400.4|4403.4|4401.4|4401.4|4399.4|179
1705548600000|2024-01-18 03:30:00|4402.9|4400.9|4403.4|4401.4|4403.4|4401.4|4402.9|4400.9|29
1705548900000|2024-01-18 03:35:00|4404.4|4402.4|4404.4|4402.4|4404.4|4402.4|4402.4|4400.4|176
1705549200000|2024-01-18 03:40:00|4403.9|4401.9|4404.4|4402.4|4404.4|4402.4|4403.4|4401.4|57
1705549500000|2024-01-18 03:45:00|4404.9|4402.9|4403.4|4401.4|4405.4|4403.4|4403.4|4401.4|80
1705549800000|2024-01-18 03:50:00|4404.4|4402.4|4403.4|4401.4|4404.4|4402.4|4402.4|4400.4|82
1705550100000|2024-01-18 03:55:00|4402.4|4400.4|4402.4|4400.4|4403.4|4401.4|4402.4|4400.4|18
1705550400000|2024-01-18 04:00:00|4402.9|4400.9|4401.4|4399.4|4402.9|4400.9|4401.4|4399.4|74
1705550700000|2024-01-18 04:05:00|4402.4|4400.4|4400.4|4398.4|4402.4|4400.4|4400.4|4398.4|131
1705551000000|2024-01-18 04:10:00|4399.4|4397.4|4399.4|4397.4|4399.4|4397.4|4398.4|4396.4|65
1705551300000|2024-01-18 04:15:00|4399.9|4397.9|4399.4|4397.4|4400.4|4398.4|4399.4|4397.4|33
1705551600000|2024-01-18 04:20:00|4398.4|4396.4|4399.4|4397.4|4399.4|4397.4|4397.4|4395.4|38
1705551900000|2024-01-18 04:25:00|4398.4|4396.4|4399.4|4397.4|4399.4|4397.4|4398.4|4396.4|50
1705552200000|2024-01-18 04:30:00|4398.4|4396.4|4398.9|4396.9|4399.4|4397.4|4398.4|4396.4|68
1705552500000|2024-01-18 04:35:00|4399.4|4397.4|4398.4|4396.4|4399.4|4397.4|4397.4|4395.4|69
1705552800000|2024-01-18 04:40:00|4397.4|4395.4|4396.4|4394.4|4398.4|4396.4|4396.4|4394.4|70
1705553100000|2024-01-18 04:45:00|4397.4|4395.4|4397.4|4395.4|4397.4|4395.4|4396.4|4394.4|37
1705553400000|2024-01-18 04:50:00|4397.9|4395.9|4397.4|4395.4|4398.4|4396.4|4397.4|4395.4|81
1705553700000|2024-01-18 04:55:00|4398.4|4396.4|4397.4|4395.4|4398.4|4396.4|4397.4|4395.4|106
1705554000000|2024-01-18 05:00:00|4398.4|4396.4|4398.4|4396.4|4399.4|4397.4|4397.4|4395.4|135
1705554300000|2024-01-18 05:05:00|4397.4|4395.4|4397.4|4395.4|4397.4|4395.4|4396.4|4394.4|52
1705554600000|2024-01-18 05:10:00|4396.4|4394.4|4397.4|4395.4|4397.4|4395.4|4396.4|4394.4|307
1705554900000|2024-01-18 05:15:00|4398.4|4396.4|4398.4|4396.4|4398.4|4396.4|4398.4|4396.4|38
1705555200000|2024-01-18 05:20:00|4397.4|4395.4|4398.4|4396.4|4398.4|4396.4|4397.4|4395.4|83
1705555500000|2024-01-18 05:25:00|4397.4|4395.4|4398.4|4396.4|4398.4|4396.4|4397.4|4395.4|46
1705555800000|2024-01-18 05:30:00|4397.4|4395.4|4397.4|4395.4|4398.4|4396.4|4396.4|4394.4|184
1705556100000|2024-01-18 05:35:00|4398.4|4396.4|4399.4|4397.4|4399.4|4397.4|4398.4|4396.4|70
1705556400000|2024-01-18 05:40:00|||||||||10
1705556700000|2024-01-18 05:45:00|4398.4|4396.4|4399.4|4397.4|4399.4|4397.4|4398.4|4396.4|76
1705557000000|2024-01-18 05:50:00|4400.4|4398.4|4400.4|4398.4|4400.4|4398.4|4400.4|4398.4|19
1705557300000|2024-01-18 05:55:00|4400.9|4398.9|4400.4|4398.4|4402.4|4400.4|4400.4|4398.4|206
1705557600000|2024-01-18 06:00:00|4402.4|4400.4|4402.4|4400.4|4403.4|4401.4|4401.4|4399.4|689
1705557900000|2024-01-18 06:05:00|4402.9|4400.9|4404.4|4402.4|4405.4|4403.4|4402.4|4400.4|294
1705558200000|2024-01-18 06:10:00|4404.9|4402.9|4403.4|4401.4|4405.4|4403.4|4403.4|4401.4|255
1705558500000|2024-01-18 06:15:00|||||||||80
1705558800000|2024-01-18 06:20:00|4402.4|4400.4|4404.4|4402.4|4405.4|4403.4|4402.4|4400.4|803
1705559100000|2024-01-18 06:25:00|4404.9|4402.9|4405.4|4403.4|4405.4|4403.4|4404.4|4402.4|574
1705559400000|2024-01-18 06:30:00|4404.4|4402.4|4405.9|4403.9|4405.9|4403.9|4402.4|4400.4|874
1705559700000|2024-01-18 06:35:00|4405.4|4403.4|4408.4|4406.4|4408.4|4406.4|4405.4|4403.4|1093
1705560000000|2024-01-18 06:40:00|4409.4|4407.4|4409.4|4407.4|4409.9|4407.9|4408.4|4406.4|1022
1705560300000|2024-01-18 06:45:00|4409.9|4407.9|4410.4|4408.4|4410.4|4408.4|4409.4|4407.4|209
1705560600000|2024-01-18 06:50:00|4411.4|4409.4|4413.4|4411.4|4413.4|4411.4|4410.4|4408.4|1213
1705560900000|2024-01-18 06:55:00|4412.4|4410.4|4411.4|4409.4|4413.4|4411.4|4410.4|4408.4|828
1705561200000|2024-01-18 07:00:00|4411.15|4409.65|4419.15|4417.65|4419.15|4417.65|4411.15|4409.65|5496
1705561500000|2024-01-18 07:05:00|4418.15|4416.65|4419.15|4417.65|4419.15|4417.65|4416.15|4414.65|2545
1705561800000|2024-01-18 07:10:00|4418.65|4417.15|4413.15|4411.65|4419.15|4417.65|4413.15|4411.65|668
1705562100000|2024-01-18 07:15:00|4413.65|4412.15|4415.15|4413.65|4416.15|4414.65|4413.15|4411.65|1265
1705562400000|2024-01-18 07:20:00|4414.15|4412.65|4417.15|4415.65|4417.15|4415.65|4414.15|4412.65|608
1705562700000|2024-01-18 07:25:00|4416.65|4415.15|4414.15|4412.65|4417.15|4415.65|4413.15|4411.65|694
1705563000000|2024-01-18 07:30:00|4413.65|4412.15|4411.15|4409.65|4414.15|4412.65|4411.15|4409.65|1335
1705563300000|2024-01-18 07:35:00|4410.15|4408.65|4409.15|4407.65|4411.65|4410.15|4409.15|4407.65|1995
1705563600000|2024-01-18 07:40:00|4408.15|4406.65|4408.15|4406.65|4410.15|4408.65|4408.15|4406.65|1536
1705563900000|2024-01-18 07:45:00|4408.65|4407.15|4414.15|4412.65|4414.15|4412.65|4408.15|4406.65|1528
1705564200000|2024-01-18 07:50:00|4415.15|4413.65|4414.15|4412.65|4416.15|4414.65|4414.15|4412.65|1491
1705564500000|2024-01-18 07:55:00|4414.65|4413.15|4418.15|4416.65|4419.15|4417.65|4414.65|4413.15|2781
1705564800000|2024-01-18 08:00:00|4419.15|4417.65|4420.15|4418.65|4421.15|4419.65|4418.15|4416.65|15068
1705565100000|2024-01-18 08:05:00|4419.15|4417.65|4415.15|4413.65|4420.15|4418.65|4415.15|4413.65|7719
1705565400000|2024-01-18 08:10:00|4416.15|4414.65|4418.15|4416.65|4419.15|4417.65|4415.15|4413.65|4735
1705565700000|2024-01-18 08:15:00|4417.15|4415.65|4417.15|4415.65|4419.15|4417.65|4415.15|4413.65|4524
1705566000000|2024-01-18 08:20:00|4416.15|4414.65|4414.15|4412.65|4417.15|4415.65|4412.15|4410.65|4680
1705566300000|2024-01-18 08:25:00|4415.15|4413.65|4419.15|4417.65|4419.15|4417.65|4414.15|4412.65|3099
1705566600000|2024-01-18 08:30:00|4420.15|4418.65|4413.15|4411.65|4420.15|4418.65|4411.15|4409.65|5410
1705566900000|2024-01-18 08:35:00|4414.15|4412.65|4410.15|4408.65|4416.15|4414.65|4410.15|4408.65|2357
1705567200000|2024-01-18 08:40:00|4409.87|4408.37|4413.87|4412.37|4414.87|4413.37|4408.87|4407.37|4098
1705567500000|2024-01-18 08:45:00|4414.87|4413.37|4414.87|4413.37|4417.87|4416.37|4413.87|4412.37|2253
1705567800000|2024-01-18 08:50:00|4413.87|4412.37|4411.87|4410.37|4416.87|4415.37|4411.87|4410.37|1618
1705568100000|2024-01-18 08:55:00|4412.87|4411.37|4413.87|4412.37|4414.87|4413.37|4410.87|4409.37|2812
1705568400000|2024-01-18 09:00:00|4414.87|4413.37|4418.87|4417.37|4418.87|4417.37|4413.87|4412.37|2985
1705568700000|2024-01-18 09:05:00|4417.87|4416.37|4419.87|4418.37|4419.87|4418.37|4414.87|4413.37|6794
1705569000000|2024-01-18 09:10:00|4419.37|4417.87|4420.87|4419.37|4421.87|4420.37|4416.87|4415.37|6020
1705569300000|2024-01-18 09:15:00|4421.87|4420.37|4417.87|4416.37|4421.87|4420.37|4417.87|4416.37|2864
1705569600000|2024-01-18 09:20:00|4418.87|4417.37|4420.87|4419.37|4420.87|4419.37|4416.87|4415.37|2420
1705569900000|2024-01-18 09:25:00|4421.87|4420.37|4422.87|4421.37|4424.87|4423.37|4420.87|4419.37|6031
1705570200000|2024-01-18 09:30:00|4423.87|4422.37|4419.87|4418.37|4423.87|4422.37|4418.87|4417.37|5256
1705570500000|2024-01-18 09:35:00|4418.87|4417.37|4423.87|4422.37|4423.87|4422.37|4417.87|4416.37|4332
1705570800000|2024-01-18 09:40:00|4424.87|4423.37|4421.87|4420.37|4426.87|4425.37|4421.87|4420.37|6903
1705571100000|2024-01-18 09:45:00|4420.87|4419.37|4421.87|4420.37|4421.87|4420.37|4419.87|4418.37|3058
1705571400000|2024-01-18 09:50:00|4420.87|4419.37|4422.87|4421.37|4423.87|4422.37|4420.87|4419.37|1802
1705571700000|2024-01-18 09:55:00|4421.87|4420.37|4421.87|4420.37|4422.87|4421.37|4420.87|4419.37|2529
1705572000000|2024-01-18 10:00:00|4422.87|4421.37|4419.87|4418.37|4422.87|4421.37|4419.87|4418.37|2541
1705572300000|2024-01-18 10:05:00|4418.87|4417.37|4419.87|4418.37|4421.87|4420.37|4418.87|4417.37|2848
1705572600000|2024-01-18 10:10:00|4418.87|4417.37|4416.87|4415.37|4419.87|4418.37|4416.87|4415.37|1669
1705572900000|2024-01-18 10:15:00|4415.87|4414.37|4419.87|4418.37|4419.87|4418.37|4415.87|4414.37|5816
1705573200000|2024-01-18 10:20:00|4420.87|4419.37|4419.87|4418.37|4421.87|4420.37|4417.87|4416.37|18813
1705573500000|2024-01-18 10:25:00|4418.87|4417.37|4421.87|4420.37|4421.87|4420.37|4418.87|4417.37|3293
1705573800000|2024-01-18 10:30:00|4422.87|4421.37|4421.87|4420.37|4423.87|4422.37|4421.87|4420.37|8736
1705574100000|2024-01-18 10:35:00|4420.87|4419.37|4421.87|4420.37|4423.87|4422.37|4420.87|4419.37|4919
1705574400000|2024-01-18 10:40:00|4422.87|4421.37|4423.87|4422.37|4423.87|4422.37|4421.87|4420.37|5319
1705574700000|2024-01-18 10:45:00|4424.87|4423.37|4426.87|4425.37|4426.87|4425.37|4424.87|4423.37|6215
1705575000000|2024-01-18 10:50:00|4425.87|4424.37|4428.87|4427.37|4428.87|4427.37|4425.87|4424.37|6482
1705575300000|2024-01-18 10:55:00|4427.87|4426.37|4430.87|4429.37|4430.87|4429.37|4427.87|4426.37|3410
1705575600000|2024-01-18 11:00:00|4431.87|4430.37|4434.87|4433.37|4434.87|4433.37|4430.87|4429.37|3635
1705575900000|2024-01-18 11:05:00|4433.87|4432.37|4432.87|4431.37|4434.87|4433.37|4431.87|4430.37|4419
1705576200000|2024-01-18 11:10:00|4433.87|4432.37|4434.87|4433.37|4435.87|4434.37|4432.87|4431.37|2998
1705576500000|2024-01-18 11:15:00|4433.87|4432.37|4433.87|4432.37|4434.87|4433.37|4432.87|4431.37|3496
1705576800000|2024-01-18 11:20:00|4432.87|4431.37|4434.87|4433.37|4434.87|4433.37|4432.87|4431.37|3015
1705577100000|2024-01-18 11:25:00|4435.87|4434.37|4436.87|4435.37|4436.87|4435.37|4433.87|4432.37|5297
1705577400000|2024-01-18 11:30:00|4437.87|4436.37|4436.87|4435.37|4437.87|4436.37|4435.87|4434.37|2784
1705577700000|2024-01-18 11:35:00|4437.87|4436.37|4435.87|4434.37|4437.87|4436.37|4435.87|4434.37|2859
1705578000000|2024-01-18 11:40:00|4436.87|4435.37|4436.87|4435.37|4437.87|4436.37|4435.87|4434.37|3462
1705578300000|2024-01-18 11:45:00|4437.87|4436.37|4436.87|4435.37|4438.87|4437.37|4436.87|4435.37|2461
1705578600000|2024-01-18 11:50:00|4437.87|4436.37|4437.87|4436.37|4437.87|4436.37|4436.87|4435.37|1364
1705578900000|2024-01-18 11:55:00|4438.87|4437.37|4437.87|4436.37|4438.87|4437.37|4437.87|4436.37|2401
1705579200000|2024-01-18 12:00:00|4438.87|4437.37|4438.87|4437.37|4439.87|4438.37|4437.87|4436.37|2246
1705579500000|2024-01-18 12:05:00|4439.87|4438.37|4442.87|4441.37|4442.87|4441.37|4438.87|4437.37|3672
1705579800000|2024-01-18 12:10:00|4441.87|4440.37|4442.87|4441.37|4444.87|4443.37|4441.87|4440.37|4680
1705580100000|2024-01-18 12:15:00|4441.87|4440.37|4443.87|4442.37|4443.87|4442.37|4440.87|4439.37|2603
1705580400000|2024-01-18 12:20:00|4444.87|4443.37|4446.87|4445.37|4446.87|4445.37|4443.87|4442.37|5113
1705580700000|2024-01-18 12:25:00|4447.87|4446.37|4446.87|4445.37|4448.87|4447.37|4445.87|4444.37|4617
1705581000000|2024-01-18 12:30:00|4447.87|4446.37|4445.87|4444.37|4447.87|4446.37|4444.87|4443.37|4370
1705581300000|2024-01-18 12:35:00|4446.87|4445.37|4447.87|4446.37|4448.87|4447.37|4445.87|4444.37|2159
1705581600000|2024-01-18 12:40:00|4447.29|4445.79|4446.29|4444.79|4447.29|4445.79|4445.29|4443.79|2980
1705581900000|2024-01-18 12:45:00|4447.29|4445.79|4445.29|4443.79|4447.29|4445.79|4445.29|4443.79|2379
1705582200000|2024-01-18 12:50:00|4444.29|4442.79|4445.29|4443.79|4445.79|4444.29|4443.29|4441.79|2717
1705582500000|2024-01-18 12:55:00|4444.29|4442.79|4442.29|4440.79|4445.29|4443.79|4442.29|4440.79|2759
1705582800000|2024-01-18 13:00:00|4441.29|4439.79|4441.29|4439.79|4442.29|4440.79|4440.29|4438.79|3579
1705583100000|2024-01-18 13:05:00|4440.29|4438.79|4440.29|4438.79|4443.29|4441.79|4440.29|4438.79|3808
1705583400000|2024-01-18 13:10:00|4441.29|4439.79|4441.29|4439.79|4442.29|4440.79|4440.29|4438.79|1832
1705583700000|2024-01-18 13:15:00|4442.29|4440.79|4444.29|4442.79|4444.29|4442.79|4442.29|4440.79|1460
1705584000000|2024-01-18 13:20:00|4443.29|4441.79|4445.29|4443.79|4445.29|4443.79|4443.29|4441.79|5666
1705584300000|2024-01-18 13:25:00|4444.29|4442.79|4445.29|4443.79|4445.29|4443.79|4444.29|4442.79|4665
1705584600000|2024-01-18 13:30:00|4443.79|4442.29|4444.29|4442.79|4445.29|4443.79|4442.79|4441.29|6434
1705584900000|2024-01-18 13:35:00|4445.29|4443.79|4443.29|4441.79|4448.29|4446.79|4442.29|4440.79|7407
1705585200000|2024-01-18 13:40:00|4442.29|4440.79|4436.29|4434.79|4443.29|4441.79|4436.29|4434.79|6302
1705585500000|2024-01-18 13:45:00|4437.29|4435.79|4438.29|4436.79|4439.29|4437.79|4437.29|4435.79|3357
1705585800000|2024-01-18 13:50:00|4439.29|4437.79|4440.29|4438.79|4441.29|4439.79|4437.29|4435.79|3151
1705586100000|2024-01-18 13:55:00|4439.29|4437.79|4435.29|4433.79|4439.29|4437.79|4434.29|4432.79|5426
1705586400000|2024-01-18 14:00:00|4436.29|4434.79|4438.29|4436.79|4439.29|4437.79|4436.29|4434.79|2897
1705586700000|2024-01-18 14:05:00|4439.29|4437.79|4441.29|4439.79|4442.29|4440.79|4438.29|4436.79|2657
1705587000000|2024-01-18 14:10:00|4442.29|4440.79|4446.29|4444.79|4446.29|4444.79|4441.29|4439.79|3021
1705587300000|2024-01-18 14:15:00|4445.29|4443.79|4443.29|4441.79|4446.29|4444.79|4443.29|4441.79|2227
1705587600000|2024-01-18 14:20:00|4444.29|4442.79|4441.29|4439.79|4444.29|4442.79|4440.29|4438.79|2771
1705587900000|2024-01-18 14:25:00|4440.29|4438.79|4441.29|4439.79|4442.29|4440.79|4439.29|4437.79|3580
1705588200000|2024-01-18 14:30:00|4442.29|4440.79|4444.29|4442.79|4446.29|4444.79|4441.29|4439.79|5387
1705588500000|2024-01-18 14:35:00|4445.29|4443.79|4443.29|4441.79|4446.29|4444.79|4442.29|4440.79|6153
1705588800000|2024-01-18 14:40:00|4444.29|4442.79|4440.29|4438.79|4444.29|4442.79|4440.29|4438.79|6234
1705589100000|2024-01-18 14:45:00|4439.29|4437.79|4446.29|4444.79|4446.29|4444.79|4438.29|4436.79|7611
1705589400000|2024-01-18 14:50:00|4445.29|4443.79|4446.29|4444.79|4446.29|4444.79|4443.29|4441.79|7976
1705589700000|2024-01-18 14:55:00|4445.29|4443.79|4448.29|4446.79|4448.29|4446.79|4444.29|4442.79|7048
1705590000000|2024-01-18 15:00:00|4447.29|4445.79|4445.29|4443.79|4449.29|4447.79|4445.29|4443.79|8654
1705590300000|2024-01-18 15:05:00|4446.29|4444.79|4445.29|4443.79|4447.29|4445.79|4445.29|4443.79|4011
1705590600000|2024-01-18 15:10:00|4445.38|4443.88|4448.38|4446.88|4448.38|4446.88|4444.38|4442.88|4128
1705590900000|2024-01-18 15:15:00|4447.38|4445.88|4445.38|4443.88|4449.38|4447.88|4445.38|4443.88|9499
1705591200000|2024-01-18 15:20:00|4446.38|4444.88|4444.38|4442.88|4446.38|4444.88|4443.38|4441.88|5697
1705591500000|2024-01-18 15:25:00|4445.38|4443.88|4446.38|4444.88|4447.38|4445.88|4443.38|4441.88|3067
1705591800000|2024-01-18 15:30:00|4447.38|4445.88|4449.38|4447.88|4449.38|4447.88|4445.38|4443.88|6872
1705592100000|2024-01-18 15:35:00|4448.38|4446.88|4454.38|4452.88|4455.38|4453.88|4448.38|4446.88|9705
1705592400000|2024-01-18 15:40:00|4455.38|4453.88|4453.38|4451.88|4457.38|4455.88|4451.38|4449.88|6826
1705592700000|2024-01-18 15:45:00|4452.38|4450.88|4451.38|4449.88|4452.38|4450.88|4449.38|4447.88|8027
1705593000000|2024-01-18 15:50:00|4452.38|4450.88|4450.38|4448.88|4452.38|4450.88|4449.38|4447.88|5975
1705593300000|2024-01-18 15:55:00|4449.38|4447.88|4448.38|4446.88|4450.38|4448.88|4447.38|4445.88|5928
1705593600000|2024-01-18 16:00:00|4447.38|4445.88|4444.38|4442.88|4448.38|4446.88|4444.38|4442.88|8914
1705593900000|2024-01-18 16:05:00|4445.38|4443.88|4446.38|4444.88|4447.38|4445.88|4444.38|4442.88|8066
1705594200000|2024-01-18 16:10:00|4447.38|4445.88|4451.38|4449.88|4451.38|4449.88|4446.38|4444.88|5987
1705594500000|2024-01-18 16:15:00|4450.38|4448.88|4453.38|4451.88|4454.38|4452.88|4450.38|4448.88|5328
1705594800000|2024-01-18 16:20:00|4452.38|4450.88|4453.38|4451.88|4453.38|4451.88|4452.38|4450.88|6910
1705595100000|2024-01-18 16:25:00|4454.38|4452.88|4452.38|4450.88|4454.38|4452.88|4452.38|4450.88|36767
1705595400000|2024-01-18 16:30:00|4451.38|4449.88|4454.38|4452.88|4455.38|4453.88|4451.38|4449.88|48137
1705595700000|2024-01-18 16:35:00|4455.38|4453.88|4455.38|4453.88|4457.38|4455.88|4454.38|4452.88|27550
1705596000000|2024-01-18 16:40:00|4454.38|4452.88|4455.38|4453.88|4456.38|4454.88|4454.38|4452.88|10171
1705596300000|2024-01-18 16:45:00|4454.38|4452.88|4452.38|4450.88|4454.38|4452.88|4452.38|4450.88|6688
1705596600000|2024-01-18 16:50:00|4453.38|4451.88|4454.38|4452.88|4455.38|4453.88|4452.38|4450.88|8301
1705596900000|2024-01-18 16:55:00|4453.38|4451.88|4454.38|4452.88|4455.38|4453.88|4453.38|4451.88|6696
1705597200000|2024-01-18 17:00:00|4453.38|4451.88|4448.38|4446.88|4453.38|4451.88|4448.38|4446.88|7101
1705597500000|2024-01-18 17:05:00|4449.38|4447.88|4449.38|4447.88|4450.38|4448.88|4447.38|4445.88|5702
1705597800000|2024-01-18 17:10:00|4448.38|4446.88|4448.38|4446.88|4449.38|4447.88|4445.38|4443.88|2485
1705598100000|2024-01-18 17:15:00|4447.38|4445.88|4447.38|4445.88|4450.38|4448.88|4447.38|4445.88|2569
1705598400000|2024-01-18 17:20:00|4448.38|4446.88|4447.38|4445.88|4448.38|4446.88|4446.38|4444.88|1769
1705598700000|2024-01-18 17:25:00|4448.38|4446.88|4449.38|4447.88|4449.38|4447.88|4447.38|4445.88|2293
1705599000000|2024-01-18 17:30:00|4448.38|4446.88|4444.38|4442.88|4448.38|4446.88|4443.38|4441.88|7503
1705599300000|2024-01-18 17:35:00|4443.38|4441.88|4445.38|4443.88|4445.38|4443.88|4443.38|4441.88|1521
1705599600000|2024-01-18 17:40:00|4446.38|4444.88|4447.38|4445.88|4447.38|4445.88|4445.38|4443.88|1658
1705599900000|2024-01-18 17:45:00|4448.38|4446.88|4448.38|4446.88|4449.38|4447.88|4447.38|4445.88|1194
1705600200000|2024-01-18 17:50:00|4447.38|4445.88|4447.38|4445.88|4448.38|4446.88|4446.38|4444.88|506
1705600500000|2024-01-18 17:55:00|4446.88|4445.38|4447.38|4445.88|4447.38|4445.88|4446.38|4444.88|1559
1705600800000|2024-01-18 18:00:00|4446.88|4445.38|4445.38|4443.88|4447.38|4445.88|4444.38|4442.88|1155
1705601100000|2024-01-18 18:05:00|4444.88|4443.38|4446.38|4444.88|4446.38|4444.88|4444.38|4442.88|1650
1705601400000|2024-01-18 18:10:00|4445.38|4443.88|4445.38|4443.88|4446.38|4444.88|4443.38|4441.88|1317
1705601700000|2024-01-18 18:15:00|4444.88|4443.38|4444.38|4442.88|4446.38|4444.88|4443.38|4441.88|1904
1705602000000|2024-01-18 18:20:00|4443.38|4441.88|4443.38|4441.88|4445.38|4443.88|4442.38|4440.88|1889
1705602300000|2024-01-18 18:25:00|4442.38|4440.88|4443.38|4441.88|4444.38|4442.88|4441.38|4439.88|2127
1705602600000|2024-01-18 18:30:00|4442.38|4440.88|4447.88|4446.38|4448.38|4446.88|4442.38|4440.88|1079
1705602900000|2024-01-18 18:35:00|4448.38|4446.88|4451.38|4449.88|4451.38|4449.88|4447.38|4445.88|1006
1705603200000|2024-01-18 18:40:00|4450.38|4448.88|4452.38|4450.88|4452.38|4450.88|4450.38|4448.88|846
1705603500000|2024-01-18 18:45:00|4451.38|4449.88|4451.38|4449.88|4452.38|4450.88|4451.38|4449.88|817
1705603800000|2024-01-18 18:50:00|4451.88|4450.38|4452.38|4450.88|4453.38|4451.88|4451.38|4449.88|593
1705604100000|2024-01-18 18:55:00|4453.38|4451.88|4452.38|4450.88|4453.38|4451.88|4452.38|4450.88|335
1705604400000|2024-01-18 19:00:00|4452.88|4451.38|4454.38|4452.88|4454.38|4452.88|4452.38|4450.88|1114
1705604700000|2024-01-18 19:05:00|4453.88|4452.38|4455.38|4453.88|4455.38|4453.88|4453.38|4451.88|463
1705605000000|2024-01-18 19:10:00|4454.38|4452.88|4456.38|4454.88|4457.38|4455.88|4454.38|4452.88|1086
1705605300000|2024-01-18 19:15:00|4456.88|4455.38|4457.38|4455.88|4458.38|4456.88|4456.38|4454.88|2328
1705605600000|2024-01-18 19:20:00|4456.38|4454.88|4461.38|4459.88|4462.38|4460.88|4456.38|4454.88|3193
1705605900000|2024-01-18 19:25:00|4460.38|4458.88|4461.38|4459.88|4462.38|4460.88|4460.38|4458.88|2094
1705606200000|2024-01-18 19:30:00|4461.88|4460.38|4461.38|4459.88|4463.38|4461.88|4460.38|4458.88|4023
1705606500000|2024-01-18 19:35:00|4461.88|4460.38|4461.38|4459.88|4463.38|4461.88|4461.38|4459.88|701
1705606800000|2024-01-18 19:40:00|4461.88|4460.38|4460.38|4458.88|4462.38|4460.88|4459.38|4457.88|1614
1705607100000|2024-01-18 19:45:00|4459.38|4457.88|4461.38|4459.88|4462.38|4460.88|4458.38|4456.88|2850
1705607400000|2024-01-18 19:50:00|4462.38|4460.88|4464.38|4462.88|4465.38|4463.88|4461.38|4459.88|1592
1705607700000|2024-01-18 19:55:00|4465.38|4463.88|4465.38|4463.88|4466.38|4464.88|4464.38|4462.88|1402
1705608000000|2024-01-18 20:00:00|4465.88|4464.38|4466.38|4464.88|4467.38|4465.88|4465.38|4463.88|1936
1705608300000|2024-01-18 20:05:00|4467.38|4465.88|4470.38|4468.88|4470.38|4468.88|4466.38|4464.88|2860
1705608600000|2024-01-18 20:10:00|4469.38|4467.88|4467.38|4465.88|4469.38|4467.88|4467.38|4465.88|1190
1705608900000|2024-01-18 20:15:00|4468.38|4466.88|4467.38|4465.88|4468.38|4466.88|4467.38|4465.88|781
1705609200000|2024-01-18 20:20:00|4468.38|4466.88|4468.38|4466.88|4469.38|4467.88|4467.38|4465.88|629
1705609500000|2024-01-18 20:25:00|4469.38|4467.88|4469.38|4467.88|4469.38|4467.88|4468.38|4466.88|616
1705609800000|2024-01-18 20:30:00|4470.38|4468.88|4468.38|4466.88|4470.38|4468.88|4468.38|4466.88|1341
1705610100000|2024-01-18 20:35:00|4469.38|4467.88|4467.38|4465.88|4469.38|4467.88|4467.38|4465.88|1019
1705610400000|2024-01-18 20:40:00|4468.38|4466.88|4469.38|4467.88|4469.38|4467.88|4467.38|4465.88|563
1705610700000|2024-01-18 20:45:00|4468.38|4466.88|4469.38|4467.88|4469.38|4467.88|4468.38|4466.88|1966
1705611000000|2024-01-18 20:50:00|4470.38|4468.88|4470.38|4468.88|4471.38|4469.88|4469.38|4467.88|2231
1705611300000|2024-01-18 20:55:00|4469.38|4467.88|4471.38|4469.88|4472.38|4470.88|4468.38|4466.88|6473
1705611600000|2024-01-18 21:00:00|4472.63|4469.63|4469.53|4466.53|4472.63|4469.63|4468.43|4465.43|107
1705611900000|2024-01-18 21:05:00|4469.33|4466.33|4470.73|4467.73|4470.83|4467.83|4468.83|4465.83|0
1705612200000|2024-01-18 21:10:00|4470.53|4467.53|4470.93|4467.93|4470.93|4467.93|4469.33|4466.33|0
1705612500000|2024-01-18 21:15:00|4471.23|4468.23|4472.83|4469.83|4472.83|4469.83|4471.23|4468.23|0
1705612800000|2024-01-18 21:20:00|4473.03|4470.03|4473.53|4470.53|4474.43|4471.43|4473.03|4470.03|0
1705613100000|2024-01-18 21:25:00|4473.63|4470.63|4474.03|4471.03|4474.03|4471.03|4473.33|4470.33|0
1705613400000|2024-01-18 21:30:00|4473.73|4470.73|4474.03|4471.03|4474.03|4471.03|4473.53|4470.53|0
1705613700000|2024-01-18 21:35:00|4473.83|4470.83|4473.53|4470.53|4474.03|4471.03|4473.33|4470.33|0
1705614000000|2024-01-18 21:40:00|4473.43|4470.43|4473.03|4470.03|4473.53|4470.53|4473.03|4470.03|0
1705614300000|2024-01-18 21:45:00|4472.83|4469.83|4473.03|4470.03|4473.33|4470.33|4472.33|4469.33|0
1705614600000|2024-01-18 21:50:00|4472.93|4469.93|4473.73|4470.73|4474.03|4471.03|4472.93|4469.93|0
1705614900000|2024-01-18 21:55:00|4473.83|4470.83|4472.43|4469.43|4474.03|4471.03|4472.13|4469.13|0
1705615200000|2024-01-18 22:00:00|4472.33|4469.33|4472.53|4469.53|4472.73|4469.73|4472.03|4469.03|0
1705615500000|2024-01-18 22:05:00|4472.63|4469.63|4472.53|4469.53|4472.63|4469.63|4472.53|4469.53|0
1705615800000|2024-01-18 22:10:00|4472.63|4469.63|4472.53|4469.53|4472.63|4469.63|4472.53|4469.53|0
1705616700000|2024-01-18 22:25:00|4472.63|4469.63|4472.73|4469.73|4472.73|4469.73|4472.63|4469.63|0
1705617300000|2024-01-18 22:35:00|4472.63|4469.63|4472.63|4469.63|4472.63|4469.63|4472.63|4469.63|0
1705617600000|2024-01-18 22:40:00|4472.73|4469.73|4472.73|4469.73|4472.73|4469.73|4472.73|4469.73|0
1705617900000|2024-01-18 22:45:00|4472.63|4469.63|4472.63|4469.63|4472.63|4469.63|4472.63|4469.63|0
1705618200000|2024-01-18 22:50:00|4472.73|4469.73|4472.73|4469.73|4472.73|4469.73|4472.73|4469.73|0
1705618500000|2024-01-18 22:55:00|4472.63|4469.63|4473.2|4470.2|4473.3|4470.3|4472.63|4469.63|0
1705618800000|2024-01-18 23:00:00|4472.8|4469.8|4471.3|4468.3|4473.1|4470.1|4470.6|4467.6|0
1705619100000|2024-01-18 23:05:00|4471.1|4468.1|4471.3|4468.3|4472.5|4469.5|4471.1|4468.1|0
1705619400000|2024-01-18 23:10:00|4471.6|4468.6|4472.7|4469.7|4473.1|4470.1|4471.1|4468.1|0
1705619700000|2024-01-18 23:15:00|4472.6|4469.6|4472.8|4469.8|4474|4471|4472.3|4469.3|0
1705620000000|2024-01-18 23:20:00|4472.7|4469.7|4473|4470|4473.7|4470.7|4472.7|4469.7|0
1705620300000|2024-01-18 23:25:00|4473.1|4470.1|4473|4470|4473.4|4470.4|4472.8|4469.8|0
1705620600000|2024-01-18 23:30:00|4472.8|4469.8|4472.5|4469.5|4473.2|4470.2|4472|4469|0
1705620900000|2024-01-18 23:35:00|4472.7|4469.7|4473|4470|4473.2|4470.2|4472.5|4469.5|0
1705621200000|2024-01-18 23:40:00|4473.1|4470.1|4473.2|4470.2|4473.7|4470.7|4472.5|4469.5|0
1705621500000|2024-01-18 23:45:00|4473.3|4470.3|4472.7|4469.7|4473.7|4470.7|4472|4469|0
1705621800000|2024-01-18 23:50:00|4472.8|4469.8|4474.8|4471.8|4475.3|4472.3|4472.8|4469.8|0
1705622100000|2024-01-18 23:55:00|4474.7|4471.7|4476.2|4473.2|4476.5|4473.5|4474.4|4471.4|0
1705622400000|2024-01-19 00:00:00|4476|4473|4475.3|4472.3|4476.5|4473.5|4475.1|4472.1|0
1705622700000|2024-01-19 00:05:00|4475.5|4472.5|4474.6|4471.6|4476|4473|4474.4|4471.4|0
1705623000000|2024-01-19 00:10:00|4473.6|4470.6|4472.9|4469.9|4473.6|4470.6|4472.4|4469.4|0
1705623300000|2024-01-19 00:15:00|4472.8|4469.8|4472|4470|4472.9|4470|4470|4468|615
1705623600000|2024-01-19 00:20:00|4471|4469|4472|4470|4472|4470|4471|4469|174
1705623900000|2024-01-19 00:25:00|4473|4471|4473|4471|4473|4471|4473|4471|117
1705624200000|2024-01-19 00:30:00|4472|4470|4473|4471|4473|4471|4472|4470|146
1705624500000|2024-01-19 00:35:00|||||||||48
1705624800000|2024-01-19 00:40:00|4474|4472|4473|4471|4474|4472|4473|4471|140
1705625100000|2024-01-19 00:45:00|4472|4470|4472|4470|4472|4470|4472|4470|55
1705625400000|2024-01-19 00:50:00|4473|4471|4473|4471|4473|4471|4472|4470|43
1705625700000|2024-01-19 00:55:00|4472|4470|4473|4471|4473|4471|4472|4470|105
1705626000000|2024-01-19 01:00:00|4474|4472|4474|4472|4474|4472|4473|4471|215
1705626300000|2024-01-19 01:05:00|4473.5|4471.5|4472|4470|4473.5|4471.5|4472|4470|110
1705626600000|2024-01-19 01:10:00|4473|4471|4473|4471|4474|4472|4473|4471|215
1705626900000|2024-01-19 01:15:00|4472.5|4470.5|4471|4469|4472.5|4470.5|4470.5|4468.5|115
1705627200000|2024-01-19 01:20:00|4470|4468|4469|4467|4470|4468|4469|4467|78
1705627500000|2024-01-19 01:25:00|4468|4466|4469|4467|4470|4468|4468|4466|59
1705627800000|2024-01-19 01:30:00|4470|4468|4472|4470|4472|4470|4470|4468|121
1705628100000|2024-01-19 01:35:00|4471|4469|4470|4468|4472|4470|4470|4468|349
1705628400000|2024-01-19 01:40:00|4471|4469|4470|4468|4471|4469|4470|4468|308
1705628700000|2024-01-19 01:45:00|4471|4469|4470|4468|4471|4469|4470|4468|90
1705629000000|2024-01-19 01:50:00|4471|4469|4472|4470|4473|4471|4471|4469|100
1705629300000|2024-01-19 01:55:00|4473|4471|4473|4471|4473|4471|4473|4471|20
1705629600000|2024-01-19 02:00:00|4472|4470|4473|4471|4473|4471|4472|4470|96
1705629900000|2024-01-19 02:05:00|4472|4470|4472|4470|4473|4471|4472|4470|64
1705630200000|2024-01-19 02:10:00|4471|4469|4472|4470|4472|4470|4471|4469|283
1705630500000|2024-01-19 02:15:00|4471|4469|4471|4469|4471|4469|4471|4469|185
1705630800000|2024-01-19 02:20:00|4472|4470|4472|4470|4472|4470|4471|4469|202
1705631100000|2024-01-19 02:25:00|4471|4469|4471|4469|4472|4470|4471|4469|220
1705631400000|2024-01-19 02:30:00|4472|4470|4471|4469|4472|4470|4470|4468|202
1705631700000|2024-01-19 02:35:00|4470|4468|4471|4469|4471|4469|4470|4468|221
1705632000000|2024-01-19 02:40:00|4470|4468|4471|4469|4471|4469|4470|4468|39
1705632300000|2024-01-19 02:45:00|4470|4468|4472|4470|4473|4471|4470|4468|269
1705632600000|2024-01-19 02:50:00|4471|4469|4472|4470|4472|4470|4471|4469|88
1705632900000|2024-01-19 02:55:00|4471|4469|4472|4470|4472|4470|4471|4469|84
1705633200000|2024-01-19 03:00:00|4473|4471|4472|4470|4473|4471|4472|4470|71
1705633500000|2024-01-19 03:05:00|||||||||33
1705633800000|2024-01-19 03:10:00|4473|4471|4472|4470|4473|4471|4472|4470|45
1705634100000|2024-01-19 03:15:00|4471.5|4469.5|4471|4469|4472|4470|4471|4469|337
1705634400000|2024-01-19 03:20:00|4470|4468|4470|4468|4471|4469|4470|4468|82
1705634700000|2024-01-19 03:25:00|||||||||64
1705635000000|2024-01-19 03:30:00|4471|4469|4471|4469|4471|4469|4470.5|4468.5|28
1705635300000|2024-01-19 03:35:00|4470|4468|4471|4469|4471|4469|4470|4468|322
1705635600000|2024-01-19 03:40:00|4470|4468|4470|4468|4471|4469|4469|4467|40
1705635900000|2024-01-19 03:45:00|4471|4469|4471|4469|4471|4469|4470|4468|71
1705636200000|2024-01-19 03:50:00|4472|4470|4471|4469|4472|4470|4471|4469|101
1705636500000|2024-01-19 03:55:00|4472|4470|4472|4470|4472|4470|4472|4470|132
1705636800000|2024-01-19 04:00:00|4471|4469|4471|4469|4472|4470|4471|4469|81
1705637100000|2024-01-19 04:05:00|4471.5|4469.5|4471|4469|4472|4470|4471|4469|57
1705637400000|2024-01-19 04:10:00|4470|4468|4470.5|4468.5|4471|4469|4470|4468|67
1705637700000|2024-01-19 04:15:00|4470|4468|4471|4469|4472|4470|4470|4468|87
1705638000000|2024-01-19 04:20:00|4472|4470|4471|4469|4472|4470|4471|4469|37
1705638300000|2024-01-19 04:25:00|||||||||7
1705638600000|2024-01-19 04:30:00|4470|4468|4470|4468|4470|4468|4470|4468|107
1705638900000|2024-01-19 04:35:00|4469.5|4467.5|4470|4468|4470|4468|4469|4467|166
1705639200000|2024-01-19 04:40:00|||||||||156
1705639500000|2024-01-19 04:45:00|4471|4469|4470|4468|4471|4469|4470|4468|78
1705639800000|2024-01-19 04:50:00|||||||||117
1705640100000|2024-01-19 04:55:00|4469.5|4467.5|4470|4468|4470|4468|4469.5|4467.5|39
1705640400000|2024-01-19 05:00:00|4469|4467|4471|4469|4472|4470|4469|4467|177
1705640700000|2024-01-19 05:05:00|4470|4468|4471|4469|4471|4469|4470|4468|208
1705641000000|2024-01-19 05:10:00|4472|4470|4472|4470|4472|4470|4471|4469|44
1705641300000|2024-01-19 05:15:00|4471|4469|4471|4469|4472|4470|4471|4469|30
1705641600000|2024-01-19 05:20:00|4470|4468|4470|4468|4471|4469|4470|4468|36
1705641900000|2024-01-19 05:25:00|||||||||43
1705642200000|2024-01-19 05:30:00|4469.5|4467.5|4470|4468|4470|4468|4469|4467|263
1705642500000|2024-01-19 05:35:00|4469|4467|4469|4467|4470|4468|4468|4466|103
1705642800000|2024-01-19 05:40:00|4468|4466|4469|4467|4469|4467|4468|4466|232
1705643100000|2024-01-19 05:45:00|||||||||312
1705643400000|2024-01-19 05:50:00|4468|4466|4469|4467|4469|4467|4468|4466|75
1705643700000|2024-01-19 05:55:00|4468|4466|4468|4466|4469|4467|4468|4466|22
1705644000000|2024-01-19 06:00:00|4469|4467|4469|4467|4469|4467|4468|4466|140
1705644300000|2024-01-19 06:05:00|4470|4468|4469|4467|4470|4468|4469|4467|408
1705644600000|2024-01-19 06:10:00|4470|4468|4471|4469|4471|4469|4469.5|4467.5|100
1705644900000|2024-01-19 06:15:00|4470.5|4468.5|4470|4468|4471|4469|4470|4468|116
1705645200000|2024-01-19 06:20:00|4469|4467|4470|4468|4471|4469|4469|4467|61
1705645500000|2024-01-19 06:25:00|||||||||28
1705645800000|2024-01-19 06:30:00|4470.5|4468.5|4470|4468|4471|4469|4469|4467|117
1705646100000|2024-01-19 06:35:00|4471|4469|4471|4469|4471|4469|4471|4469|149
1705646400000|2024-01-19 06:40:00|4470.5|4468.5|4471|4469|4472|4470|4470|4468|179
1705646700000|2024-01-19 06:45:00|||||||||13
1705647000000|2024-01-19 06:50:00|4472|4470|4472|4470|4472|4470|4472|4470|135
1705647300000|2024-01-19 06:55:00|4471|4469|4468.5|4466.5|4472|4470|4468.5|4466.5|817
1705647600000|2024-01-19 07:00:00|4468.25|4466.75|4469.75|4468.25|4470.75|4469.25|4467.75|4466.25|1731
1705647900000|2024-01-19 07:05:00|4468.75|4467.25|4469.75|4468.25|4470.75|4469.25|4467.75|4466.25|1531
1705648200000|2024-01-19 07:10:00|4468.75|4467.25|4467.75|4466.25|4468.75|4467.25|4466.75|4465.25|1555
1705648500000|2024-01-19 07:15:00|4467.25|4465.75|4481.75|4480.25|4481.75|4480.25|4467.25|4465.75|4509
1705648800000|2024-01-19 07:20:00|4480.75|4479.25|4479.75|4478.25|4484.75|4483.25|4478.75|4477.25|2922
1705649100000|2024-01-19 07:25:00|4478.75|4477.25|4480.75|4479.25|4480.75|4479.25|4477.75|4476.25|1019
1705649400000|2024-01-19 07:30:00|4479.75|4478.25|4482.75|4481.25|4485.75|4484.25|4478.75|4477.25|7270
1705649700000|2024-01-19 07:35:00|4483.75|4482.25|4482.75|4481.25|4483.75|4482.25|4481.75|4480.25|891
1705650000000|2024-01-19 07:40:00|4481.75|4480.25|4482.75|4481.25|4483.75|4482.25|4480.75|4479.25|1503
1705650300000|2024-01-19 07:45:00|4481.75|4480.25|4482.75|4481.25|4482.75|4481.25|4479.75|4478.25|1683
1705650600000|2024-01-19 07:50:00|4481.75|4480.25|4483.75|4482.25|4483.75|4482.25|4481.75|4480.25|1253
1705650900000|2024-01-19 07:55:00|4482.75|4481.25|4476.75|4475.25|4483.75|4482.25|4476.75|4475.25|3246
1705651200000|2024-01-19 08:00:00|4475.75|4474.25|4478.75|4477.25|4478.75|4477.25|4474.75|4473.25|14715
1705651500000|2024-01-19 08:05:00|4478.25|4476.75|4473.75|4472.25|4478.75|4477.25|4473.75|4472.25|5426
1705651800000|2024-01-19 08:10:00|4474.75|4473.25|4474.75|4473.25|4475.75|4474.25|4471.75|4470.25|5755
1705652100000|2024-01-19 08:15:00|4475.75|4474.25|4476.75|4475.25|4476.75|4475.25|4471.75|4470.25|3706
1705652400000|2024-01-19 08:20:00|4475.75|4474.25|4474.75|4473.25|4476.75|4475.25|4473.75|4472.25|3086
1705652700000|2024-01-19 08:25:00|4475.75|4474.25|4472.75|4471.25|4476.75|4475.25|4472.75|4471.25|4508
1705653000000|2024-01-19 08:30:00|4471.75|4470.25|4470.75|4469.25|4472.75|4471.25|4467.75|4466.25|5684
1705653300000|2024-01-19 08:35:00|4469.75|4468.25|4469.75|4468.25|4470.75|4469.25|4465.75|4464.25|5872
1705653600000|2024-01-19 08:40:00|4469.83|4468.33|4466.83|4465.33|4470.83|4469.33|4464.83|4463.33|3814
1705653900000|2024-01-19 08:45:00|4467.83|4466.33|4469.83|4468.33|4470.83|4469.33|4465.83|4464.33|6087
1705654200000|2024-01-19 08:50:00|4470.83|4469.33|4469.83|4468.33|4471.83|4470.33|4468.83|4467.33|2469
1705654500000|2024-01-19 08:55:00|4468.83|4467.33|4471.83|4470.33|4471.83|4470.33|4467.83|4466.33|3945
1705654800000|2024-01-19 09:00:00|4470.83|4469.33|4469.83|4468.33|4472.83|4471.33|4469.83|4468.33|4161
1705655100000|2024-01-19 09:05:00|4468.83|4467.33|4469.83|4468.33|4469.83|4468.33|4466.83|4465.33|4295
1705655400000|2024-01-19 09:10:00|4468.83|4467.33|4470.83|4469.33|4470.83|4469.33|4467.83|4466.33|7381
1705655700000|2024-01-19 09:15:00|4471.83|4470.33|4472.83|4471.33|4472.83|4471.33|4470.83|4469.33|3351
1705656000000|2024-01-19 09:20:00|4471.83|4470.33|4473.83|4472.33|4473.83|4472.33|4470.83|4469.33|4100
1705656300000|2024-01-19 09:25:00|4472.83|4471.33|4472.83|4471.33|4474.83|4473.33|4470.83|4469.33|4335
1705656600000|2024-01-19 09:30:00|4472.33|4470.83|4467.83|4466.33|4472.33|4470.83|4466.83|4465.33|4092
1705656900000|2024-01-19 09:35:00|4466.83|4465.33|4463.83|4462.33|4467.83|4466.33|4461.83|4460.33|3623
1705657200000|2024-01-19 09:40:00|4462.83|4461.33|4460.83|4459.33|4462.83|4461.33|4458.83|4457.33|5745
1705657500000|2024-01-19 09:45:00|4459.83|4458.33|4461.83|4460.33|4462.83|4461.33|4459.83|4458.33|5756
1705657800000|2024-01-19 09:50:00|4462.83|4461.33|4464.83|4463.33|4464.83|4463.33|4460.83|4459.33|4133
1705658100000|2024-01-19 09:55:00|4463.83|4462.33|4467.83|4466.33|4467.83|4466.33|4462.83|4461.33|6661
1705658400000|2024-01-19 10:00:00|4466.83|4465.33|4465.83|4464.33|4466.83|4465.33|4463.83|4462.33|1407
1705658700000|2024-01-19 10:05:00|4466.83|4465.33|4466.83|4465.33|4467.83|4466.33|4464.83|4463.33|3035
1705659000000|2024-01-19 10:10:00|4465.83|4464.33|4463.83|4462.33|4466.83|4465.33|4463.83|4462.33|5287
1705659300000|2024-01-19 10:15:00|4462.83|4461.33|4461.83|4460.33|4463.83|4462.33|4460.83|4459.33|3487
1705659600000|2024-01-19 10:20:00|4462.83|4461.33|4462.83|4461.33|4464.83|4463.33|4461.83|4460.33|3086
1705659900000|2024-01-19 10:25:00|4461.83|4460.33|4460.83|4459.33|4462.83|4461.33|4460.83|4459.33|2995
1705660200000|2024-01-19 10:30:00|4461.83|4460.33|4461.83|4460.33|4461.83|4460.33|4458.83|4457.33|2446
1705660500000|2024-01-19 10:35:00|4462.83|4461.33|4463.83|4462.33|4465.83|4464.33|4462.83|4461.33|2676
1705660800000|2024-01-19 10:40:00|4464.33|4462.83|4461.83|4460.33|4464.83|4463.33|4461.83|4460.33|2343
1705661100000|2024-01-19 10:45:00|4462.83|4461.33|4463.83|4462.33|4463.83|4462.33|4461.83|4460.33|3169
1705661400000|2024-01-19 10:50:00|4464.83|4463.33|4464.83|4463.33|4466.83|4465.33|4462.83|4461.33|17990
1705661700000|2024-01-19 10:55:00|4465.83|4464.33|4464.83|4463.33|4466.83|4465.33|4464.83|4463.33|12802
1705662000000|2024-01-19 11:00:00|4463.83|4462.33|4465.83|4464.33|4465.83|4464.33|4462.83|4461.33|6202
1705662300000|2024-01-19 11:05:00|4466.83|4465.33|4467.83|4466.33|4468.83|4467.33|4465.83|4464.33|3027
1705662600000|2024-01-19 11:10:00|4468.83|4467.33|4470.83|4469.33|4471.83|4470.33|4467.83|4466.33|5350
1705662900000|2024-01-19 11:15:00|4471.33|4469.83|4468.83|4467.33|4471.83|4470.33|4467.83|4466.33|2853
1705663200000|2024-01-19 11:20:00|4467.83|4466.33|4469.83|4468.33|4469.83|4468.33|4467.83|4466.33|2992
1705663500000|2024-01-19 11:25:00|4468.83|4467.33|4466.83|4465.33|4468.83|4467.33|4465.83|4464.33|1508
1705663800000|2024-01-19 11:30:00|4465.83|4464.33|4467.83|4466.33|4468.83|4467.33|4465.83|4464.33|5116
1705664100000|2024-01-19 11:35:00|4466.83|4465.33|4468.83|4467.33|4468.83|4467.33|4466.83|4465.33|2776
1705664400000|2024-01-19 11:40:00|4467.83|4466.33|4469.83|4468.33|4469.83|4468.33|4467.83|4466.33|1345
1705664700000|2024-01-19 11:45:00|4470.83|4469.33|4472.83|4471.33|4473.33|4471.83|4469.83|4468.33|5885
1705665000000|2024-01-19 11:50:00|4471.83|4470.33|4467.83|4466.33|4471.83|4470.33|4467.83|4466.33|2449
1705665300000|2024-01-19 11:55:00|4466.83|4465.33|4465.83|4464.33|4468.83|4467.33|4465.83|4464.33|3004
1705665600000|2024-01-19 12:00:00|4464.83|4463.33|4465.83|4464.33|4465.83|4464.33|4462.83|4461.33|3002
1705665900000|2024-01-19 12:05:00|4464.83|4463.33|4464.83|4463.33|4466.83|4465.33|4463.83|4462.33|1609
1705666200000|2024-01-19 12:10:00|4465.83|4464.33|4465.83|4464.33|4466.83|4465.33|4463.83|4462.33|1507
1705666500000|2024-01-19 12:15:00|4464.83|4463.33|4462.83|4461.33|4465.83|4464.33|4462.83|4461.33|835
1705666800000|2024-01-19 12:20:00|4461.83|4460.33|4461.83|4460.33|4462.83|4461.33|4460.83|4459.33|3251
1705667100000|2024-01-19 12:25:00|4460.83|4459.33|4464.83|4463.33|4464.83|4463.33|4460.83|4459.33|1331
1705667400000|2024-01-19 12:30:00|4463.83|4462.33|4461.83|4460.33|4463.83|4462.33|4461.83|4460.33|1553
1705667700000|2024-01-19 12:35:00|4462.83|4461.33|4461.83|4460.33|4463.83|4462.33|4460.83|4459.33|1987
1705668000000|2024-01-19 12:40:00|4461.81|4460.31|4462.81|4461.31|4462.81|4461.31|4460.81|4459.31|887
1705668300000|2024-01-19 12:45:00|4461.81|4460.31|4462.81|4461.31|4462.81|4461.31|4461.81|4460.31|2321
1705668600000|2024-01-19 12:50:00|4463.81|4462.31|4463.81|4462.31|4464.81|4463.31|4462.81|4461.31|1330
1705668900000|2024-01-19 12:55:00|4464.81|4463.31|4466.81|4465.31|4466.81|4465.31|4464.81|4463.31|1782
1705669200000|2024-01-19 13:00:00|4467.81|4466.31|4468.81|4467.31|4470.81|4469.31|4467.81|4466.31|7805
1705669500000|2024-01-19 13:05:00|4467.81|4466.31|4469.81|4468.31|4469.81|4468.31|4466.81|4465.31|1813
1705669800000|2024-01-19 13:10:00|4468.81|4467.31|4469.81|4468.31|4469.81|4468.31|4468.81|4467.31|1493
1705670100000|2024-01-19 13:15:00|4470.81|4469.31|4469.81|4468.31|4470.81|4469.31|4467.81|4466.31|4053
1705670400000|2024-01-19 13:20:00|4470.81|4469.31|4466.81|4465.31|4470.81|4469.31|4465.81|4464.31|3282
1705670700000|2024-01-19 13:25:00|4465.81|4464.31|4461.81|4460.31|4466.81|4465.31|4461.81|4460.31|4549
1705671000000|2024-01-19 13:30:00|4460.81|4459.31|4462.81|4461.31|4462.81|4461.31|4459.81|4458.31|2562
1705671300000|2024-01-19 13:35:00|4461.81|4460.31|4459.81|4458.31|4462.81|4461.31|4459.81|4458.31|2163
1705671600000|2024-01-19 13:40:00|4458.81|4457.31|4457.81|4456.31|4459.81|4458.31|4455.81|4454.31|4785
1705671900000|2024-01-19 13:45:00|4456.81|4455.31|4456.81|4455.31|4459.81|4458.31|4456.81|4455.31|2977
1705672200000|2024-01-19 13:50:00|4457.81|4456.31|4457.81|4456.31|4458.81|4457.31|4456.81|4455.31|1450
1705672500000|2024-01-19 13:55:00|4456.81|4455.31|4453.81|4452.31|4457.81|4456.31|4452.81|4451.31|4072
1705672800000|2024-01-19 14:00:00|4452.81|4451.31|4452.81|4451.31|4452.81|4451.31|4450.81|4449.31|4591
1705673100000|2024-01-19 14:05:00|4451.81|4450.31|4450.81|4449.31|4452.81|4451.31|4450.81|4449.31|3417
1705673400000|2024-01-19 14:10:00|4449.81|4448.31|4450.81|4449.31|4451.81|4450.31|4448.81|4447.31|3429
1705673700000|2024-01-19 14:15:00|4451.81|4450.31|4450.81|4449.31|4451.81|4450.31|4449.81|4448.31|2721
1705674000000|2024-01-19 14:20:00|4451.81|4450.31|4454.81|4453.31|4455.81|4454.31|4450.81|4449.31|3256
1705674300000|2024-01-19 14:25:00|4453.81|4452.31|4451.81|4450.31|4453.81|4452.31|4450.81|4449.31|3023
1705674600000|2024-01-19 14:30:00|4452.81|4451.31|4448.81|4447.31|4452.81|4451.31|4448.81|4447.31|6382
1705674900000|2024-01-19 14:35:00|4447.81|4446.31|4444.81|4443.31|4448.81|4447.31|4444.81|4443.31|8523
1705675200000|2024-01-19 14:40:00|4443.81|4442.31|4443.81|4442.31|4445.81|4444.31|4442.81|4441.31|5454
1705675500000|2024-01-19 14:45:00|4442.81|4441.31|4444.81|4443.31|4446.81|4445.31|4441.81|4440.31|5795
1705675800000|2024-01-19 14:50:00|4443.81|4442.31|4446.81|4445.31|4446.81|4445.31|4442.81|4441.31|5959
1705676100000|2024-01-19 14:55:00|4447.81|4446.31|4449.81|4448.31|4449.81|4448.31|4446.81|4445.31|4765
1705676400000|2024-01-19 15:00:00|4451.81|4450.31|4450.81|4449.31|4455.81|4454.31|4447.81|4446.31|11160
1705676700000|2024-01-19 15:05:00|4451.81|4450.31|4445.81|4444.31|4451.81|4450.31|4443.81|4442.31|6626
1705677000000|2024-01-19 15:10:00|4445.88|4444.38|4445.88|4444.38|4447.88|4446.38|4443.88|4442.38|3892
1705677300000|2024-01-19 15:15:00|4444.88|4443.38|4446.88|4445.38|4447.88|4446.38|4444.88|4443.38|5896
1705677600000|2024-01-19 15:20:00|4447.88|4446.38|4443.88|4442.38|4448.88|4447.38|4442.88|4441.38|3637
1705677900000|2024-01-19 15:25:00|4442.88|4441.38|4443.88|4442.38|4443.88|4442.38|4441.88|4440.38|4809
1705678200000|2024-01-19 15:30:00|4442.88|4441.38|4438.88|4437.38|4442.88|4441.38|4437.88|4436.38|4401
1705678500000|2024-01-19 15:35:00|4439.88|4438.38|4443.88|4442.38|4443.88|4442.38|4439.88|4438.38|3216
1705678800000|2024-01-19 15:40:00|4444.88|4443.38|4446.88|4445.38|4447.88|4446.38|4443.88|4442.38|5259
1705679100000|2024-01-19 15:45:00|4445.88|4444.38|4444.88|4443.38|4447.88|4446.38|4443.88|4442.38|4171
1705679400000|2024-01-19 15:50:00|4443.88|4442.38|4446.88|4445.38|4446.88|4445.38|4442.88|4441.38|3473
1705679700000|2024-01-19 15:55:00|4447.88|4446.38|4448.88|4447.38|4449.88|4448.38|4446.88|4445.38|5098
1705680000000|2024-01-19 16:00:00|4446.88|4445.38|4446.88|4445.38|4449.88|4448.38|4445.88|4444.38|7170
1705680300000|2024-01-19 16:05:00|4447.88|4446.38|4449.88|4448.38|4450.88|4449.38|4446.88|4445.38|3992
1705680600000|2024-01-19 16:10:00|4450.88|4449.38|4450.88|4449.38|4452.88|4451.38|4450.88|4449.38|7043
1705680900000|2024-01-19 16:15:00|4449.88|4448.38|4450.88|4449.38|4452.88|4451.38|4449.88|4448.38|6990
1705681200000|2024-01-19 16:20:00|4449.88|4448.38|4449.88|4448.38|4450.88|4449.38|4448.88|4447.38|6968
1705681500000|2024-01-19 16:25:00|4450.88|4449.38|4448.88|4447.38|4450.88|4449.38|4448.88|4447.38|13190
1705681800000|2024-01-19 16:30:00|4446.53|4445.03|4446.53|4445.03|4447.53|4446.03|4444.53|4443.03|44634
1705682100000|2024-01-19 16:35:00|4447.53|4446.03|4445.53|4444.03|4447.53|4446.03|4444.53|4443.03|20194
1705682400000|2024-01-19 16:40:00|4444.53|4443.03|4444.53|4443.03|4445.53|4444.03|4443.53|4442.03|7902
1705682700000|2024-01-19 16:45:00|4443.53|4442.03|4443.53|4442.03|4443.53|4442.03|4442.53|4441.03|4655
1705683000000|2024-01-19 16:50:00|4442.53|4441.03|4445.53|4444.03|4446.53|4445.03|4442.53|4441.03|4040
1705683300000|2024-01-19 16:55:00|4446.53|4445.03|4447.53|4446.03|4447.53|4446.03|4446.53|4445.03|5258
1705683600000|2024-01-19 17:00:00|4448.53|4447.03|4448.53|4447.03|4449.53|4448.03|4447.53|4446.03|3944
1705683900000|2024-01-19 17:05:00|4449.53|4448.03|4447.53|4446.03|4449.53|4448.03|4447.53|4446.03|2387
1705684200000|2024-01-19 17:10:00|4446.53|4445.03|4448.53|4447.03|4448.53|4447.03|4445.53|4444.03|2068
1705684500000|2024-01-19 17:15:00|4449.53|4448.03|4450.53|4449.03|4450.53|4449.03|4449.53|4448.03|1363
1705684800000|2024-01-19 17:20:00|4449.53|4448.03|4451.53|4450.03|4452.53|4451.03|4449.53|4448.03|1417
1705685100000|2024-01-19 17:25:00|4452.03|4450.53|4454.53|4453.03|4454.53|4453.03|4451.53|4450.03|2695
1705685400000|2024-01-19 17:30:00|4453.53|4452.03|4456.53|4455.03|4456.53|4455.03|4453.53|4452.03|3618
1705685700000|2024-01-19 17:35:00|4457.53|4456.03|4456.03|4454.53|4458.53|4457.03|4455.53|4454.03|5080
1705686000000|2024-01-19 17:40:00|4456.53|4455.03|4456.53|4455.03|4456.53|4455.03|4454.53|4453.03|1195
1705686300000|2024-01-19 17:45:00|4455.53|4454.03|4456.53|4455.03|4456.53|4455.03|4455.53|4454.03|1094
1705686600000|2024-01-19 17:50:00|4457.53|4456.03|4457.53|4456.03|4457.53|4456.03|4456.53|4455.03|995
1705686900000|2024-01-19 17:55:00|4458.03|4456.53|4459.53|4458.03|4459.53|4458.03|4457.53|4456.03|1407
1705687200000|2024-01-19 18:00:00|4459.03|4457.53|4456.53|4455.03|4459.53|4458.03|4456.53|4455.03|1103
1705687500000|2024-01-19 18:05:00|4457.53|4456.03|4458.53|4457.03|4459.53|4458.03|4456.53|4455.03|2471
1705687800000|2024-01-19 18:10:00|4459.53|4458.03|4459.53|4458.03|4459.53|4458.03|4458.53|4457.03|2268
1705688100000|2024-01-19 18:15:00|4460.53|4459.03|4459.53|4458.03|4460.53|4459.03|4459.53|4458.03|1472
1705688400000|2024-01-19 18:20:00|4460.53|4459.03|4462.53|4461.03|4462.53|4461.03|4460.53|4459.03|1374
1705688700000|2024-01-19 18:25:00|4461.53|4460.03|4463.53|4462.03|4463.53|4462.03|4461.53|4460.03|1754
1705689000000|2024-01-19 18:30:00|4464.03|4462.53|4463.53|4462.03|4464.53|4463.03|4463.53|4462.03|1167
1705689300000|2024-01-19 18:35:00|4464.53|4463.03|4465.53|4464.03|4465.53|4464.03|4463.53|4462.03|1544
1705689600000|2024-01-19 18:40:00|4464.53|4463.03|4465.53|4464.03|4465.53|4464.03|4464.53|4463.03|422
1705689900000|2024-01-19 18:45:00|4464.53|4463.03|4464.53|4463.03|4465.53|4464.03|4463.53|4462.03|1309
1705690200000|2024-01-19 18:50:00|4463.53|4462.03|4464.53|4463.03|4465.53|4464.03|4463.53|4462.03|554
1705690500000|2024-01-19 18:55:00|4465.53|4464.03|4465.53|4464.03|4466.53|4465.03|4464.53|4463.03|1476
1705690800000|2024-01-19 19:00:00|4466.53|4465.03|4467.53|4466.03|4467.53|4466.03|4465.53|4464.03|654
1705691100000|2024-01-19 19:05:00|4468.53|4467.03|4467.53|4466.03|4468.53|4467.03|4467.53|4466.03|1372
1705691400000|2024-01-19 19:10:00|4468.53|4467.03|4470.53|4469.03|4470.53|4469.03|4467.53|4466.03|1830
1705691700000|2024-01-19 19:15:00|4469.53|4468.03|4469.53|4468.03|4470.53|4469.03|4468.53|4467.03|1830
1705692000000|2024-01-19 19:20:00|4470.53|4469.03|4470.53|4469.03|4470.53|4469.03|4468.53|4467.03|1306
1705692300000|2024-01-19 19:25:00|4471.03|4469.53|4471.53|4470.03|4473.53|4472.03|4470.53|4469.03|2460
1705692600000|2024-01-19 19:30:00|4470.53|4469.03|4469.53|4468.03|4470.53|4469.03|4468.53|4467.03|1068
1705692900000|2024-01-19 19:35:00|4468.53|4467.03|4470.53|4469.03|4471.53|4470.03|4467.53|4466.03|1212
1705693200000|2024-01-19 19:40:00|4471.53|4470.03|4469.53|4468.03|4471.53|4470.03|4468.53|4467.03|1758
1705693500000|2024-01-19 19:45:00|4470.53|4469.03|4470.53|4469.03|4471.53|4470.03|4468.53|4467.03|1004
1705693800000|2024-01-19 19:50:00|4471.53|4470.03|4469.53|4468.03|4471.53|4470.03|4468.53|4467.03|1430
1705694100000|2024-01-19 19:55:00|4470.53|4469.03|4471.53|4470.03|4471.53|4470.03|4469.53|4468.03|347
1705694400000|2024-01-19 20:00:00|4470.53|4469.03|4472.53|4471.03|4473.53|4472.03|4470.53|4469.03|1172
1705694700000|2024-01-19 20:05:00|4473.53|4472.03|4471.53|4470.03|4473.53|4472.03|4471.53|4470.03|1353
1705695000000|2024-01-19 20:10:00|4472.53|4471.03|4472.53|4471.03|4472.53|4471.03|4471.53|4470.03|449
1705695300000|2024-01-19 20:15:00|4473.53|4472.03|4472.53|4471.03|4473.53|4472.03|4471.53|4470.03|735
1705695600000|2024-01-19 20:20:00|4471.53|4470.03|4470.53|4469.03|4472.53|4471.03|4470.53|4469.03|453
1705695900000|2024-01-19 20:25:00|4471.53|4470.03|4472.53|4471.03|4472.53|4471.03|4470.53|4469.03|980
1705696200000|2024-01-19 20:30:00|4471.53|4470.03|4473.53|4472.03|4473.53|4472.03|4471.53|4470.03|631
1705696500000|2024-01-19 20:35:00|4474.53|4473.03|4472.53|4471.03|4474.53|4473.03|4472.53|4471.03|883
1705696800000|2024-01-19 20:40:00|4473.53|4472.03|4471.53|4470.03|4473.53|4472.03|4471.53|4470.03|951
1705697100000|2024-01-19 20:45:00|4472.53|4471.03|4472.53|4471.03|4472.53|4471.03|4470.53|4469.03|739
1705697400000|2024-01-19 20:50:00|4471.53|4470.03|4472.53|4471.03|4472.53|4471.03|4471.53|4470.03|1384
1705697700000|2024-01-19 20:55:00|4472.03|4470.53|4472.53|4471.03|4472.53|4471.03|4471.53|4470.03|3136
1705698000000|2024-01-19 21:00:00|4475.38|4472.38|4477.18|4474.18|4477.68|4474.68|4471.88|4468.88|50
1705698300000|2024-01-19 21:05:00|4476.98|4473.98|4476.78|4473.78|4476.98|4473.98|4476.08|4473.08|0
1705698600000|2024-01-19 21:10:00|4476.58|4473.58|4475.58|4472.58|4476.58|4473.58|4474.88|4471.88|0
1705698900000|2024-01-19 21:15:00|4475.78|4472.78|4474.68|4471.68|4475.78|4472.78|4474.28|4471.28|0
1705699200000|2024-01-19 21:20:00|4474.78|4471.78|4475.08|4472.08|4475.38|4472.38|4473.98|4470.98|0
1705699500000|2024-01-19 21:25:00|4475.38|4472.38|4476.78|4473.78|4476.78|4473.78|4475.28|4472.28|0
1705699800000|2024-01-19 21:30:00|4476.58|4473.58|4476.98|4473.98|4477.18|4474.18|4476.58|4473.58|0
1705700100000|2024-01-19 21:35:00|4477.08|4474.08|4477.48|4474.48|4477.88|4474.88|4477.08|4474.08|0
1705700400000|2024-01-19 21:40:00|4477.58|4474.58|4476.98|4473.98|4477.68|4474.68|4476.98|4473.98|0
1705700700000|2024-01-19 21:45:00|4477.18|4474.18|4476.78|4473.78|4477.18|4474.18|4476.78|4473.78|0
1705701000000|2024-01-19 21:50:00|4476.88|4473.88|4477.18|4474.18|4477.48|4474.48|4476.28|4473.28|0
1705701300000|2024-01-19 21:55:00|4477.48|4474.48|4474.18|4471.18|4477.48|4474.48|4473.88|4470.88|0
1705878000000|2024-01-21 23:00:00|4479.78|4476.78|4482.18|4479.18|4482.58|4479.58|4479.58|4476.58|0
1705878300000|2024-01-21 23:05:00|4482.08|4479.08|4479.28|4476.28|4482.28|4479.28|4478.78|4475.78|0
1705878600000|2024-01-21 23:10:00|4478.98|4475.98|4478.98|4475.98|4479.28|4476.28|4478.28|4475.28|0
1705878900000|2024-01-21 23:15:00|4478.88|4475.88|4478.58|4475.58|4479.68|4476.68|4478.58|4475.58|0
1705879200000|2024-01-21 23:20:00|4478.68|4475.68|4477.38|4474.38|4478.78|4475.78|4476.98|4473.98|0
1705879500000|2024-01-21 23:25:00|4477.48|4474.48|4476.98|4473.98|4477.88|4474.88|4476.68|4473.68|0
1705879800000|2024-01-21 23:30:00|4476.78|4473.78|4477.18|4474.18|4478.08|4475.08|4476.78|4473.78|0
1705880100000|2024-01-21 23:35:00|4477.28|4474.28|4478.08|4475.08|4478.08|4475.08|4476.68|4473.68|0
1705880400000|2024-01-21 23:40:00|4477.98|4474.98|4478.58|4475.58|4478.58|4475.58|4477.18|4474.18|0
1705880700000|2024-01-21 23:45:00|4478.78|4475.78|4478.7|4475.7|4479.4|4476.4|4477.8|4474.8|0
1705881000000|2024-01-21 23:50:00|4478.5|4475.5|4478.3|4475.3|4479.2|4476.2|4478.3|4475.3|0
1705881300000|2024-01-21 23:55:00|4478.2|4475.2|4477.8|4474.8|4478.3|4475.3|4477.4|4474.4|0
1705881600000|2024-01-22 00:00:00|4478.1|4475.1|4477.6|4474.6|4478.3|4475.3|4476.9|4473.9|0
1705881900000|2024-01-22 00:05:00|4477.7|4474.7|4479.2|4476.2|4479.4|4476.4|4477.6|4474.6|0
1705882200000|2024-01-22 00:10:00|4479|4476|4478.1|4475.1|4479.2|4476.2|4477.8|4474.8|0
1705882500000|2024-01-22 00:15:00|4478.2|4475.2|4480.2|4478.2|4480.2|4478.2|4477.2|4474.8|358
1705882800000|2024-01-22 00:20:00|4479.2|4477.2|4479.2|4477.2|4479.2|4477.2|4479.2|4477.2|129
1705883100000|2024-01-22 00:25:00|4480.2|4478.2|4480.2|4478.2|4480.2|4478.2|4480.2|4478.2|41
1705883400000|2024-01-22 00:30:00|4481.2|4479.2|4481.2|4479.2|4481.2|4479.2|4481.2|4479.2|192
1705883700000|2024-01-22 00:35:00|4480.2|4478.2|4482.2|4480.2|4482.2|4480.2|4480.2|4478.2|55
1705884000000|2024-01-22 00:40:00|4483.2|4481.2|4486.2|4484.2|4486.2|4484.2|4483.2|4481.2|238
1705884300000|2024-01-22 00:45:00|4485.2|4483.2|4487.2|4485.2|4487.7|4485.7|4485.2|4483.2|154
1705884600000|2024-01-22 00:50:00|4488.2|4486.2|4489.2|4487.2|4490.2|4488.2|4487.2|4485.2|404
1705884900000|2024-01-22 00:55:00|4490.2|4488.2|4490.2|4488.2|4491.2|4489.2|4489.2|4487.2|206
1705885200000|2024-01-22 01:00:00|4489.2|4487.2|4492.2|4490.2|4493.2|4491.2|4489.2|4487.2|305
1705885500000|2024-01-22 01:05:00|4493.2|4491.2|4492.2|4490.2|4493.2|4491.2|4492.2|4490.2|258
1705885800000|2024-01-22 01:10:00|4491.2|4489.2|4491.2|4489.2|4492.2|4490.2|4491.2|4489.2|114
1705886100000|2024-01-22 01:15:00|4490.2|4488.2|4488.2|4486.2|4490.2|4488.2|4487.2|4485.2|378
1705886400000|2024-01-22 01:20:00|4489.2|4487.2|4490.2|4488.2|4491.2|4489.2|4489.2|4487.2|246
1705886700000|2024-01-22 01:25:00|4491.2|4489.2|4491.2|4489.2|4492.2|4490.2|4490.2|4488.2|158
1705887000000|2024-01-22 01:30:00|4492.2|4490.2|4491.2|4489.2|4492.2|4490.2|4490.2|4488.2|195
1705887300000|2024-01-22 01:35:00|4490.2|4488.2|4488.2|4486.2|4490.2|4488.2|4488.2|4486.2|122
1705887600000|2024-01-22 01:40:00|4487.2|4485.2|4488.2|4486.2|4488.2|4486.2|4487.2|4485.2|147
1705887900000|2024-01-22 01:45:00|4489.2|4487.2|4489.2|4487.2|4491.2|4489.2|4489.2|4487.2|400
1705888200000|2024-01-22 01:50:00|4488.2|4486.2|4488.2|4486.2|4489.2|4487.2|4487.2|4485.2|234
1705888500000|2024-01-22 01:55:00|||||||||37
1705888800000|2024-01-22 02:00:00|4487.2|4485.2|4488.2|4486.2|4489.2|4487.2|4487.2|4485.2|164
1705889100000|2024-01-22 02:05:00|4487.2|4485.2|4487.2|4485.2|4488.2|4486.2|4487.2|4485.2|119
1705889400000|2024-01-22 02:10:00|4487.7|4485.7|4488.2|4486.2|4489.2|4487.2|4487.2|4485.2|175
1705889700000|2024-01-22 02:15:00|4489.2|4487.2|4490.2|4488.2|4490.2|4488.2|4488.2|4486.2|109
1705890000000|2024-01-22 02:20:00|4489.2|4487.2|4488.2|4486.2|4490.2|4488.2|4488.2|4486.2|99
1705890300000|2024-01-22 02:25:00|4487.2|4485.2|4487.2|4485.2|4488.2|4486.2|4486.2|4484.2|90
1705890600000|2024-01-22 02:30:00|4486.2|4484.2|4484.2|4482.2|4487.2|4485.2|4484.2|4482.2|234
1705890900000|2024-01-22 02:35:00|4485.2|4483.2|4485.2|4483.2|4485.2|4483.2|4484.2|4482.2|106
1705891200000|2024-01-22 02:40:00|4486.2|4484.2|4486.2|4484.2|4486.2|4484.2|4486.2|4484.2|54
1705891500000|2024-01-22 02:45:00|4487.2|4485.2|4487.2|4485.2|4487.2|4485.2|4487.2|4485.2|43
1705891800000|2024-01-22 02:50:00|4486.2|4484.2|4487.2|4485.2|4487.2|4485.2|4486.2|4484.2|145
1705892100000|2024-01-22 02:55:00|4486.2|4484.2|4486.2|4484.2|4486.2|4484.2|4485.2|4483.2|209
1705892400000|2024-01-22 03:00:00|4487.2|4485.2|4487.2|4485.2|4488.2|4486.2|4486.2|4484.2|83
1705892700000|2024-01-22 03:05:00|4486.2|4484.2|4486.2|4484.2|4486.2|4484.2|4486.2|4484.2|92
1705893000000|2024-01-22 03:10:00|4485.7|4483.7|4485.2|4483.2|4485.7|4483.7|4484.2|4482.2|95
1705893300000|2024-01-22 03:15:00|4486.2|4484.2|4486.7|4484.7|4487.2|4485.2|4485.2|4483.2|96
1705893600000|2024-01-22 03:20:00|4486.2|4484.2|4485.2|4483.2|4486.2|4484.2|4485.2|4483.2|38
1705893900000|2024-01-22 03:25:00|4486.2|4484.2|4486.2|4484.2|4487.2|4485.2|4486.2|4484.2|35
1705894200000|2024-01-22 03:30:00|4487.2|4485.2|4486.2|4484.2|4487.2|4485.2|4486.2|4484.2|66
1705894500000|2024-01-22 03:35:00|4487.2|4485.2|4487.2|4485.2|4487.2|4485.2|4486.2|4484.2|42
1705894800000|2024-01-22 03:40:00|4486.2|4484.2|4486.2|4484.2|4487.2|4485.2|4486.2|4484.2|133
1705895100000|2024-01-22 03:45:00|4487.2|4485.2|4486.2|4484.2|4487.2|4485.2|4486.2|4484.2|84
1705895400000|2024-01-22 03:50:00|4485.2|4483.2|4485.2|4483.2|4485.2|4483.2|4485.2|4483.2|318
1705895700000|2024-01-22 03:55:00|4484.2|4482.2|4486.2|4484.2|4486.2|4484.2|4484.2|4482.2|52
1705896000000|2024-01-22 04:00:00|4487.2|4485.2|4487.2|4485.2|4488.2|4486.2|4486.2|4484.2|155
1705896300000|2024-01-22 04:05:00|4488.2|4486.2|4487.2|4485.2|4488.2|4486.2|4487.2|4485.2|25
1705896600000|2024-01-22 04:10:00|4486.2|4484.2|4487.2|4485.2|4487.2|4485.2|4486.2|4484.2|125
1705896900000|2024-01-22 04:15:00|4486.2|4484.2|4486.2|4484.2|4487.2|4485.2|4486.2|4484.2|33
1705897200000|2024-01-22 04:20:00|||||||||14
1705897500000|2024-01-22 04:25:00|4485.2|4483.2|4486.2|4484.2|4486.2|4484.2|4485.2|4483.2|31
1705897800000|2024-01-22 04:30:00|4486.7|4484.7|4486.2|4484.2|4487.2|4485.2|4485.2|4483.2|135
1705898100000|2024-01-22 04:35:00|||||||||36
1705898400000|2024-01-22 04:40:00|4485.7|4483.7|4486.2|4484.2|4486.2|4484.2|4485.2|4483.2|40
1705898700000|2024-01-22 04:45:00|||||||||9
1705899000000|2024-01-22 04:50:00|4486.7|4484.7|4487.2|4485.2|4487.2|4485.2|4486.2|4484.2|41
1705899300000|2024-01-22 04:55:00|||||||||5
1705899600000|2024-01-22 05:00:00|4486.2|4484.2|4486.2|4484.2|4486.2|4484.2|4486.2|4484.2|31
1705899900000|2024-01-22 05:05:00|4485.2|4483.2|4487.2|4485.2|4487.2|4485.2|4485.2|4483.2|40
1705900200000|2024-01-22 05:10:00|4486.2|4484.2|4486.2|4484.2|4486.7|4484.7|4485.7|4483.7|186
1705900500000|2024-01-22 05:15:00|4485.2|4483.2|4484.2|4482.2|4485.2|4483.2|4484.2|4482.2|110
1705900800000|2024-01-22 05:20:00|4484.7|4482.7|4484.2|4482.2|4485.2|4483.2|4484.2|4482.2|30
1705901100000|2024-01-22 05:25:00|4484.7|4482.7|4484.2|4482.2|4484.7|4482.7|4483.2|4481.2|75
1705901400000|2024-01-22 05:30:00|4483.2|4481.2|4485.2|4483.2|4485.2|4483.2|4483.2|4481.2|112
1705901700000|2024-01-22 05:35:00|4484.2|4482.2|4483.2|4481.2|4484.2|4482.2|4483.2|4481.2|105
1705902000000|2024-01-22 05:40:00|4482.2|4480.2|4483.2|4481.2|4483.2|4481.2|4482.2|4480.2|380
1705902300000|2024-01-22 05:45:00|4482.2|4480.2|4481.2|4479.2|4482.2|4480.2|4481.2|4479.2|351
1705902600000|2024-01-22 05:50:00|4482.2|4480.2|4482.2|4480.2|4482.2|4480.2|4482.2|4480.2|178
1705902900000|2024-01-22 05:55:00|4481.2|4479.2|4482.2|4480.2|4482.2|4480.2|4481.2|4479.2|219
1705903200000|2024-01-22 06:00:00|4483.2|4481.2|4484.2|4482.2|4484.2|4482.2|4483.2|4481.2|156
1705903500000|2024-01-22 06:05:00|4483.2|4481.2|4483.2|4481.2|4483.2|4481.2|4482.2|4480.2|200
1705903800000|2024-01-22 06:10:00|4484.2|4482.2|4484.2|4482.2|4484.2|4482.2|4483.2|4481.2|495
1705904100000|2024-01-22 06:15:00|4485.2|4483.2|4483.2|4481.2|4485.2|4483.2|4483.2|4481.2|77
1705904400000|2024-01-22 06:20:00|4483.7|4481.7|4480.2|4478.2|4484.2|4482.2|4480.2|4478.2|145
1705904700000|2024-01-22 06:25:00|4479.2|4477.2|4480.2|4478.2|4480.2|4478.2|4479.2|4477.2|339
1705905000000|2024-01-22 06:30:00|4479.2|4477.2|4479.2|4477.2|4480.2|4478.2|4479.2|4477.2|205
1705905300000|2024-01-22 06:35:00|4480.2|4478.2|4479.2|4477.2|4480.2|4478.2|4479.2|4477.2|169
1705905600000|2024-01-22 06:40:00|4479.7|4477.7|4478.2|4476.2|4479.7|4477.7|4478.2|4476.2|251
1705905900000|2024-01-22 06:45:00|4479.2|4477.2|4479.2|4477.2|4479.2|4477.2|4478.2|4476.2|257
1705906200000|2024-01-22 06:50:00|4478.2|4476.2|4478.2|4476.2|4479.2|4477.2|4478.2|4476.2|356
1705906500000|2024-01-22 06:55:00|4478.7|4476.7|4477.2|4475.2|4478.7|4476.7|4477.2|4475.2|321
1705906800000|2024-01-22 07:00:00|4476.95|4475.45|4475.95|4474.45|4476.95|4475.45|4473.95|4472.45|1735
1705907100000|2024-01-22 07:05:00|4476.95|4475.45|4474.95|4473.45|4477.95|4476.45|4473.95|4472.45|792
1705907400000|2024-01-22 07:10:00|4475.95|4474.45|4480.95|4479.45|4480.95|4479.45|4474.95|4473.45|883
1705907700000|2024-01-22 07:15:00|4481.95|4480.45|4482.95|4481.45|4483.95|4482.45|4480.95|4479.45|1057
1705908000000|2024-01-22 07:20:00|4481.95|4480.45|4482.95|4481.45|4483.95|4482.45|4480.95|4479.45|1381
1705908300000|2024-01-22 07:25:00|4483.95|4482.45|4483.95|4482.45|4484.95|4483.45|4481.95|4480.45|1402
1705908600000|2024-01-22 07:30:00|4484.95|4483.45|4483.95|4482.45|4486.95|4485.45|4483.95|4482.45|1875
1705908900000|2024-01-22 07:35:00|4484.95|4483.45|4485.95|4484.45|4485.95|4484.45|4484.95|4483.45|1236
1705909200000|2024-01-22 07:40:00|4484.95|4483.45|4486.95|4485.45|4486.95|4485.45|4484.95|4483.45|1275
1705909500000|2024-01-22 07:45:00|4487.95|4486.45|4487.95|4486.45|4488.95|4487.45|4486.95|4485.45|946
1705909800000|2024-01-22 07:50:00|4486.95|4485.45|4488.95|4487.45|4489.95|4488.45|4485.95|4484.45|2146
1705910100000|2024-01-22 07:55:00|4487.95|4486.45|4483.95|4482.45|4488.95|4487.45|4483.95|4482.45|3250
1705910400000|2024-01-22 08:00:00|4482.95|4481.45|4491.95|4490.45|4494.95|4493.45|4482.95|4481.45|13309
1705910700000|2024-01-22 08:05:00|4492.95|4491.45|4486.95|4485.45|4492.95|4491.45|4485.95|4484.45|8665
1705911000000|2024-01-22 08:10:00|4487.95|4486.45|4491.95|4490.45|4492.95|4491.45|4486.95|4485.45|6372
1705911300000|2024-01-22 08:15:00|4490.95|4489.45|4492.95|4491.45|4496.95|4495.45|4490.95|4489.45|7785
1705911600000|2024-01-22 08:20:00|4493.95|4492.45|4496.95|4495.45|4496.95|4495.45|4491.95|4490.45|6998
1705911900000|2024-01-22 08:25:00|4495.95|4494.45|4492.95|4491.45|4495.95|4494.45|4489.95|4488.45|4977
1705912200000|2024-01-22 08:30:00|4491.95|4490.45|4489.95|4488.45|4492.95|4491.45|4489.95|4488.45|3758
1705912500000|2024-01-22 08:35:00|4490.45|4488.95|4484.95|4483.45|4490.45|4488.95|4484.95|4483.45|4339
1705912800000|2024-01-22 08:40:00|4484.57|4483.07|4483.57|4482.07|4487.57|4486.07|4482.57|4481.07|5704
1705913100000|2024-01-22 08:45:00|4484.07|4482.57|4480.57|4479.07|4485.57|4484.07|4478.57|4477.07|6336
1705913400000|2024-01-22 08:50:00|4481.07|4479.57|4479.57|4478.07|4481.57|4480.07|4478.57|4477.07|2846
1705913700000|2024-01-22 08:55:00|4478.57|4477.07|4482.57|4481.07|4483.57|4482.07|4478.57|4477.07|2255
1705914000000|2024-01-22 09:00:00|4481.57|4480.07|4484.57|4483.07|4485.57|4484.07|4481.57|4480.07|4898
1705914300000|2024-01-22 09:05:00|4485.07|4483.57|4480.57|4479.07|4485.57|4484.07|4480.57|4479.07|2901
1705914600000|2024-01-22 09:10:00|4479.57|4478.07|4477.57|4476.07|4480.57|4479.07|4477.57|4476.07|2498
1705914900000|2024-01-22 09:15:00|4478.57|4477.07|4480.57|4479.07|4480.57|4479.07|4477.57|4476.07|5423
1705915200000|2024-01-22 09:20:00|4479.57|4478.07|4476.57|4475.07|4481.57|4480.07|4475.57|4474.07|2655
1705915500000|2024-01-22 09:25:00|4477.57|4476.07|4476.57|4475.07|4478.57|4477.07|4475.57|4474.07|2134
1705915800000|2024-01-22 09:30:00|4477.57|4476.07|4476.57|4475.07|4478.57|4477.07|4475.57|4474.07|1363
1705916100000|2024-01-22 09:35:00|4477.57|4476.07|4473.57|4472.07|4477.57|4476.07|4473.57|4472.07|3605
1705916400000|2024-01-22 09:40:00|4474.57|4473.07|4476.57|4475.07|4477.57|4476.07|4473.57|4472.07|1394
1705916700000|2024-01-22 09:45:00|4475.57|4474.07|4472.57|4471.07|4476.57|4475.07|4472.57|4471.07|2683
1705917000000|2024-01-22 09:50:00|4473.57|4472.07|4475.57|4474.07|4475.57|4474.07|4472.57|4471.07|2607
1705917300000|2024-01-22 09:55:00|4474.57|4473.07|4473.57|4472.07|4475.57|4474.07|4472.57|4471.07|3200
1705917600000|2024-01-22 10:00:00|4472.57|4471.07|4469.57|4468.07|4472.57|4471.07|4468.57|4467.07|7134
1705917900000|2024-01-22 10:05:00|4470.57|4469.07|4472.57|4471.07|4472.57|4471.07|4470.57|4469.07|1790
1705918200000|2024-01-22 10:10:00|4473.57|4472.07|4475.57|4474.07|4475.57|4474.07|4472.57|4471.07|5542
1705918500000|2024-01-22 10:15:00|4474.57|4473.07|4473.57|4472.07|4475.57|4474.07|4471.57|4470.07|2509
1705918800000|2024-01-22 10:20:00|4472.57|4471.07|4469.57|4468.07|4472.57|4471.07|4469.57|4468.07|2342
1705919100000|2024-01-22 10:25:00|4470.57|4469.07|4469.57|4468.07|4470.57|4469.07|4468.57|4467.07|2946
1705919400000|2024-01-22 10:30:00|4468.57|4467.07|4468.57|4467.07|4469.57|4468.07|4467.57|4466.07|2988
1705919700000|2024-01-22 10:35:00|4468.07|4466.57|4465.57|4464.07|4468.07|4466.57|4464.57|4463.07|5695
1705920000000|2024-01-22 10:40:00|4466.57|4465.07|4466.57|4465.07|4466.57|4465.07|4465.57|4464.07|2265
1705920300000|2024-01-22 10:45:00|4467.57|4466.07|4469.57|4468.07|4470.57|4469.07|4467.57|4466.07|1855
1705920600000|2024-01-22 10:50:00|4470.57|4469.07|4472.57|4471.07|4473.57|4472.07|4470.57|4469.07|2145
1705920900000|2024-01-22 10:55:00|4471.57|4470.07|4472.57|4471.07|4473.57|4472.07|4470.57|4469.07|3975
1705921200000|2024-01-22 11:00:00|4473.57|4472.07|4470.57|4469.07|4473.57|4472.07|4469.57|4468.07|2008
1705921500000|2024-01-22 11:05:00|4469.57|4468.07|4472.57|4471.07|4473.57|4472.07|4469.57|4468.07|3405
1705921800000|2024-01-22 11:10:00|4471.57|4470.07|4474.57|4473.07|4474.57|4473.07|4471.57|4470.07|1244
1705922100000|2024-01-22 11:15:00|4473.57|4472.07|4474.57|4473.07|4476.57|4475.07|4473.57|4472.07|2888
1705922400000|2024-01-22 11:20:00|4475.57|4474.07|4476.57|4475.07|4478.57|4477.07|4475.57|4474.07|4708
1705922700000|2024-01-22 11:25:00|4475.57|4474.07|4474.57|4473.07|4475.57|4474.07|4472.57|4471.07|2148
1705923000000|2024-01-22 11:30:00|4475.57|4474.07|4473.57|4472.07|4475.57|4474.07|4473.57|4472.07|1496
1705923300000|2024-01-22 11:35:00|4474.57|4473.07|4475.57|4474.07|4475.57|4474.07|4474.57|4473.07|1545
1705923600000|2024-01-22 11:40:00|4476.57|4475.07|4472.57|4471.07|4476.57|4475.07|4472.57|4471.07|1515
1705923900000|2024-01-22 11:45:00|4471.57|4470.07|4469.57|4468.07|4472.57|4471.07|4469.57|4468.07|2251
1705924200000|2024-01-22 11:50:00|4470.57|4469.07|4469.57|4468.07|4470.57|4469.07|4468.57|4467.07|2974
1705924500000|2024-01-22 11:55:00|4470.57|4469.07|4468.57|4467.07|4471.57|4470.07|4468.57|4467.07|1640
1705924800000|2024-01-22 12:00:00|4469.57|4468.07|4470.57|4469.07|4471.57|4470.07|4469.57|4468.07|2856
1705925100000|2024-01-22 12:05:00|4471.57|4470.07|4471.57|4470.07|4472.57|4471.07|4470.57|4469.07|2749
1705925400000|2024-01-22 12:10:00|4470.57|4469.07|4471.57|4470.07|4472.57|4471.07|4469.57|4468.07|2485
1705925700000|2024-01-22 12:15:00|4470.57|4469.07|4469.57|4468.07|4470.57|4469.07|4469.57|4468.07|637
1705926000000|2024-01-22 12:20:00|4470.57|4469.07|4468.57|4467.07|4470.57|4469.07|4468.57|4467.07|3111
1705926300000|2024-01-22 12:25:00|4469.57|4468.07|4470.57|4469.07|4471.57|4470.07|4468.57|4467.07|1350
1705926600000|2024-01-22 12:30:00|4469.57|4468.07|4471.57|4470.07|4472.57|4471.07|4469.57|4468.07|1343
1705926900000|2024-01-22 12:35:00|4470.57|4469.07|4468.57|4467.07|4471.57|4470.07|4468.57|4467.07|1381
1705927200000|2024-01-22 12:40:00|4469.24|4467.74|4468.24|4466.74|4470.24|4468.74|4468.24|4466.74|2652
1705927500000|2024-01-22 12:45:00|4467.24|4465.74|4466.24|4464.74|4468.24|4466.74|4466.24|4464.74|2223
1705927800000|2024-01-22 12:50:00|4467.24|4465.74|4469.24|4467.74|4469.24|4467.74|4467.24|4465.74|2180
1705928100000|2024-01-22 12:55:00|4468.24|4466.74|4469.24|4467.74|4469.24|4467.74|4468.24|4466.74|1345
1705928400000|2024-01-22 13:00:00|4470.24|4468.74|4469.24|4467.74|4470.24|4468.74|4468.24|4466.74|2774
1705928700000|2024-01-22 13:05:00|4470.24|4468.74|4468.24|4466.74|4470.24|4468.74|4468.24|4466.74|3669
1705929000000|2024-01-22 13:10:00|4469.24|4467.74|4467.24|4465.74|4469.24|4467.74|4467.24|4465.74|1426
1705929300000|2024-01-22 13:15:00|4468.24|4466.74|4467.24|4465.74|4468.24|4466.74|4465.24|4463.74|1965
1705929600000|2024-01-22 13:20:00|4466.24|4464.74|4467.24|4465.74|4468.24|4466.74|4466.24|4464.74|2090
1705929900000|2024-01-22 13:25:00|4466.24|4464.74|4470.24|4468.74|4470.24|4468.74|4466.24|4464.74|1611
1705930200000|2024-01-22 13:30:00|4469.24|4467.74|4468.24|4466.74|4470.24|4468.74|4467.24|4465.74|5385
1705930500000|2024-01-22 13:35:00|4467.24|4465.74|4468.24|4466.74|4470.24|4468.74|4467.24|4465.74|1280
1705930800000|2024-01-22 13:40:00|4469.24|4467.74|4468.24|4466.74|4469.24|4467.74|4467.24|4465.74|2343
1705931100000|2024-01-22 13:45:00|4469.24|4467.74|4470.24|4468.74|4470.24|4468.74|4469.24|4467.74|2085
1705931400000|2024-01-22 13:50:00|4469.24|4467.74|4473.24|4471.74|4473.24|4471.74|4469.24|4467.74|2837
1705931700000|2024-01-22 13:55:00|4472.24|4470.74|4471.24|4469.74|4474.24|4472.74|4471.24|4469.74|1891
1705932000000|2024-01-22 14:00:00|4472.24|4470.74|4471.24|4469.74|4473.24|4471.74|4471.24|4469.74|1392
1705932300000|2024-01-22 14:05:00|4472.24|4470.74|4473.24|4471.74|4473.24|4471.74|4471.24|4469.74|1392
1705932600000|2024-01-22 14:10:00|4472.24|4470.74|4474.24|4472.74|4474.24|4472.74|4472.24|4470.74|1670
1705932900000|2024-01-22 14:15:00|4475.24|4473.74|4475.24|4473.74|4475.24|4473.74|4474.24|4472.74|4545
1705933200000|2024-01-22 14:20:00|4476.24|4474.74|4477.24|4475.74|4479.24|4477.74|4476.24|4474.74|3433
1705933500000|2024-01-22 14:25:00|4478.24|4476.74|4478.24|4476.74|4479.24|4477.74|4477.24|4475.74|3072
1705933800000|2024-01-22 14:30:00|4479.24|4477.74|4483.24|4481.74|4483.24|4481.74|4477.24|4475.74|8431
1705934100000|2024-01-22 14:35:00|4484.24|4482.74|4484.24|4482.74|4485.24|4483.74|4482.24|4480.74|6496
1705934400000|2024-01-22 14:40:00|4485.24|4483.74|4482.24|4480.74|4486.24|4484.74|4481.24|4479.74|5693
1705934700000|2024-01-22 14:45:00|4481.24|4479.74|4482.24|4480.74|4483.24|4481.74|4480.24|4478.74|5609
1705935000000|2024-01-22 14:50:00|4481.24|4479.74|4484.24|4482.74|4484.24|4482.74|4480.24|4478.74|9785
1705935300000|2024-01-22 14:55:00|4483.24|4481.74|4485.24|4483.74|4485.24|4483.74|4482.24|4480.74|6297
1705935600000|2024-01-22 15:00:00|4486.24|4484.74|4482.24|4480.74|4487.24|4485.74|4481.24|4479.74|10116
1705935900000|2024-01-22 15:05:00|4481.24|4479.74|4484.24|4482.74|4485.24|4483.74|4481.24|4479.74|4621
1705936200000|2024-01-22 15:10:00|4483.54|4482.04|4483.54|4482.04|4485.54|4484.04|4482.54|4481.04|5144
1705936500000|2024-01-22 15:15:00|4482.54|4481.04|4482.54|4481.04|4485.54|4484.04|4482.54|4481.04|5459
1705936800000|2024-01-22 15:20:00|4481.54|4480.04|4482.54|4481.04|4482.54|4481.04|4481.54|4480.04|4507
1705937100000|2024-01-22 15:25:00|4483.54|4482.04|4482.54|4481.04|4484.54|4483.04|4482.54|4481.04|8884
1705937400000|2024-01-22 15:30:00|4483.54|4482.04|4481.54|4480.04|4483.54|4482.04|4481.54|4480.04|6995
1705937700000|2024-01-22 15:35:00|4480.54|4479.04|4482.54|4481.04|4482.54|4481.04|4480.04|4478.54|5077
1705938000000|2024-01-22 15:40:00|4483.54|4482.04|4483.54|4482.04|4485.54|4484.04|4482.54|4481.04|9594
1705938300000|2024-01-22 15:45:00|4484.54|4483.04|4480.54|4479.04|4484.54|4483.04|4480.54|4479.04|6190
1705938600000|2024-01-22 15:50:00|4479.54|4478.04|4481.54|4480.04|4483.54|4482.04|4479.54|4478.04|6423
1705938900000|2024-01-22 15:55:00|4482.54|4481.04|4480.54|4479.04|4482.54|4481.04|4480.54|4479.04|5916
1705939200000|2024-01-22 16:00:00|4481.54|4480.04|4478.54|4477.04|4481.54|4480.04|4477.54|4476.04|7617
1705939500000|2024-01-22 16:05:00|4477.54|4476.04|4478.54|4477.04|4480.54|4479.04|4477.54|4476.04|3394
1705939800000|2024-01-22 16:10:00|4479.54|4478.04|4479.54|4478.04|4479.54|4478.04|4478.54|4477.04|3414
1705940100000|2024-01-22 16:15:00|4480.54|4479.04|4481.54|4480.04|4481.54|4480.04|4480.54|4479.04|3357
1705940400000|2024-01-22 16:20:00|4480.54|4479.04|4480.54|4479.04|4481.54|4480.04|4480.54|4479.04|9303
1705940700000|2024-01-22 16:25:00|4481.54|4480.04|4481.54|4480.04|4481.54|4480.04|4480.54|4479.04|29090
1705941000000|2024-01-22 16:30:00|4480.54|4479.04|4480.54|4479.04|4480.54|4479.04|4479.54|4478.04|33528
1705941300000|2024-01-22 16:35:00|4481.54|4480.04|4481.54|4480.04|4482.54|4481.04|4480.54|4479.04|29500
1705941600000|2024-01-22 16:40:00|4482.54|4481.04|4480.54|4479.04|4482.54|4481.04|4480.54|4479.04|13331
1705941900000|2024-01-22 16:45:00|4481.54|4480.04|4481.54|4480.04|4481.54|4480.04|4480.54|4479.04|6462
1705942200000|2024-01-22 16:50:00|4480.54|4479.04|4481.54|4480.04|4481.54|4480.04|4479.54|4478.04|7161
1705942500000|2024-01-22 16:55:00|4482.54|4481.04|4481.54|4480.04|4482.54|4481.04|4481.54|4480.04|4213
1705942800000|2024-01-22 17:00:00|4480.54|4479.04|4480.54|4479.04|4481.54|4480.04|4480.54|4479.04|1803
1705943100000|2024-01-22 17:05:00|4479.54|4478.04|4477.54|4476.04|4480.54|4479.04|4477.54|4476.04|3296
1705943400000|2024-01-22 17:10:00|4476.54|4475.04|4477.54|4476.04|4477.54|4476.04|4476.54|4475.04|2525
1705943700000|2024-01-22 17:15:00|4476.54|4475.04|4477.54|4476.04|4478.54|4477.04|4476.54|4475.04|1546
1705944000000|2024-01-22 17:20:00|4478.54|4477.04|4479.54|4478.04|4479.54|4478.04|4477.54|4476.04|1671
1705944300000|2024-01-22 17:25:00|4478.54|4477.04|4479.54|4478.04|4479.54|4478.04|4478.54|4477.04|798
1705944600000|2024-01-22 17:30:00|4480.54|4479.04|4477.54|4476.04|4480.54|4479.04|4477.54|4476.04|1793
1705944900000|2024-01-22 17:35:00|4476.54|4475.04|4477.54|4476.04|4477.54|4476.04|4476.54|4475.04|974
1705945200000|2024-01-22 17:40:00|4477.04|4475.54|4477.54|4476.04|4478.54|4477.04|4476.54|4475.04|435
1705945500000|2024-01-22 17:45:00|4478.54|4477.04|4477.54|4476.04|4478.54|4477.04|4477.54|4476.04|676
1705945800000|2024-01-22 17:50:00|4476.54|4475.04|4478.54|4477.04|4479.54|4478.04|4476.54|4475.04|691
1705946100000|2024-01-22 17:55:00|4479.04|4477.54|4477.54|4476.04|4479.54|4478.04|4477.04|4475.54|544
1705946400000|2024-01-22 18:00:00|4476.54|4475.04|4476.54|4475.04|4477.54|4476.04|4475.54|4474.04|860
1705946700000|2024-01-22 18:05:00|4477.54|4476.04|4476.54|4475.04|4478.54|4477.04|4476.54|4475.04|909
1705947000000|2024-01-22 18:10:00|4477.54|4476.04|4478.54|4477.04|4479.54|4478.04|4477.54|4476.04|567
1705947300000|2024-01-22 18:15:00|4479.54|4478.04|4476.54|4475.04|4479.54|4478.04|4476.54|4475.04|1079
1705947600000|2024-01-22 18:20:00|4475.54|4474.04|4476.54|4475.04|4477.54|4476.04|4475.54|4474.04|617
1705947900000|2024-01-22 18:25:00|4475.54|4474.04|4473.54|4472.04|4476.54|4475.04|4473.54|4472.04|1317
1705948200000|2024-01-22 18:30:00|4474.54|4473.04|4474.54|4473.04|4474.54|4473.04|4473.54|4472.04|795
1705948500000|2024-01-22 18:35:00|4473.54|4472.04|4475.54|4474.04|4476.54|4475.04|4473.54|4472.04|301
1705948800000|2024-01-22 18:40:00|4474.54|4473.04|4474.54|4473.04|4475.54|4474.04|4474.54|4473.04|599
1705949100000|2024-01-22 18:45:00|4475.54|4474.04|4476.54|4475.04|4476.54|4475.04|4475.54|4474.04|609
1705949400000|2024-01-22 18:50:00|4476.04|4474.54|4478.54|4477.04|4478.54|4477.04|4475.54|4474.04|233
1705949700000|2024-01-22 18:55:00|4477.54|4476.04|4477.54|4476.04|4478.54|4477.04|4477.54|4476.04|356
1705950000000|2024-01-22 19:00:00|4478.54|4477.04|4478.54|4477.04|4478.54|4477.04|4477.54|4476.04|318
1705950300000|2024-01-22 19:05:00|4477.54|4476.04|4478.54|4477.04|4478.54|4477.04|4477.54|4476.04|464
1705950600000|2024-01-22 19:10:00|4478.04|4476.54|4476.54|4475.04|4478.54|4477.04|4475.54|4474.04|554
1705950900000|2024-01-22 19:15:00|4476.04|4474.54|4473.54|4472.04|4476.54|4475.04|4473.54|4472.04|599
1705951200000|2024-01-22 19:20:00|4472.54|4471.04|4474.54|4473.04|4474.54|4473.04|4472.54|4471.04|911
1705951500000|2024-01-22 19:25:00|4473.54|4472.04|4475.54|4474.04|4475.54|4474.04|4473.54|4472.04|1155
1705951800000|2024-01-22 19:30:00|4476.54|4475.04|4473.54|4472.04|4476.54|4475.04|4472.54|4471.04|1153
1705952100000|2024-01-22 19:35:00|4472.54|4471.04|4474.54|4473.04|4474.54|4473.04|4472.54|4471.04|293
1705952400000|2024-01-22 19:40:00|4473.54|4472.04|4474.54|4473.04|4474.54|4473.04|4473.54|4472.04|662
1705952700000|2024-01-22 19:45:00|4473.54|4472.04|4474.54|4473.04|4474.54|4473.04|4473.54|4472.04|501
1705953000000|2024-01-22 19:50:00|4474.04|4472.54|4474.54|4473.04|4475.54|4474.04|4473.54|4472.04|1216
1705953300000|2024-01-22 19:55:00|4473.54|4472.04|4474.54|4473.04|4474.54|4473.04|4473.54|4472.04|770
1705953600000|2024-01-22 20:00:00|4474.04|4472.54|4473.54|4472.04|4474.04|4472.54|4473.54|4472.04|310
1705953900000|2024-01-22 20:05:00|4472.54|4471.04|4475.54|4474.04|4475.54|4474.04|4472.54|4471.04|1540
1705954200000|2024-01-22 20:10:00|4474.54|4473.04|4476.54|4475.04|4476.54|4475.04|4474.54|4473.04|908
1705954500000|2024-01-22 20:15:00|4475.54|4474.04|4476.54|4475.04|4476.54|4475.04|4475.54|4474.04|868
1705954800000|2024-01-22 20:20:00|4475.54|4474.04|4477.54|4476.04|4477.54|4476.04|4475.54|4474.04|280
1705955100000|2024-01-22 20:25:00|4478.04|4476.54|4479.54|4478.04|4479.54|4478.04|4477.54|4476.04|712
1705955400000|2024-01-22 20:30:00|4480.54|4479.04|4480.54|4479.04|4481.54|4480.04|4479.54|4478.04|872
1705955700000|2024-01-22 20:35:00|4481.54|4480.04|4479.54|4478.04|4481.54|4480.04|4479.54|4478.04|838
1705956000000|2024-01-22 20:40:00|4480.54|4479.04|4478.54|4477.04|4480.54|4479.04|4478.54|4477.04|1126
1705956300000|2024-01-22 20:45:00|4477.54|4476.04|4477.54|4476.04|4478.54|4477.04|4477.54|4476.04|966
1705956600000|2024-01-22 20:50:00|4478.54|4477.04|4477.54|4476.04|4478.54|4477.04|4476.54|4475.04|1415
1705956900000|2024-01-22 20:55:00|4478.54|4477.04|4476.04|4474.54|4478.54|4477.04|4475.54|4474.04|3714
1705957200000|2024-01-22 21:00:00|4476.89|4473.89|4475.59|4472.59|4477.69|4474.69|4475.09|4472.09|48
1705957500000|2024-01-22 21:05:00|4475.39|4472.39|4475.39|4472.39|4476.09|4473.09|4474.89|4471.89|0
1705957800000|2024-01-22 21:10:00|4475.59|4472.59|4475.39|4472.39|4475.59|4472.59|4475.09|4472.09|0
1705958100000|2024-01-22 21:15:00|4475.09|4472.09|4475.79|4472.79|4475.79|4472.79|4475.09|4472.09|0
1705958400000|2024-01-22 21:20:00|4475.59|4472.59|4476.09|4473.09|4476.19|4473.19|4475.39|4472.39|0
1705958700000|2024-01-22 21:25:00|4475.79|4472.79|4476.29|4473.29|4476.79|4473.79|4475.79|4472.79|0
1705959000000|2024-01-22 21:30:00|4476.19|4473.19|4476.09|4473.09|4476.29|4473.29|4476.09|4473.09|0
1705959300000|2024-01-22 21:35:00|4476.29|4473.29|4476.49|4473.49|4476.49|4473.49|4476.09|4473.09|0
1705959600000|2024-01-22 21:40:00|4476.59|4473.59|4476.49|4473.49|4476.79|4473.79|4476.29|4473.29|0
1705959900000|2024-01-22 21:45:00|4476.39|4473.39|4476.49|4473.49|4476.49|4473.49|4476.09|4473.09|0
1705960200000|2024-01-22 21:50:00|4476.39|4473.39|4476.29|4473.29|4476.39|4473.39|4476.09|4473.09|0
1705960500000|2024-01-22 21:55:00|4476.19|4473.19|4476.09|4473.09|4476.29|4473.29|4475.89|4472.89|0
1705960800000|2024-01-22 22:00:00|4475.99|4472.99|4476.29|4473.29|4476.29|4473.29|4475.89|4472.89|0
1705961100000|2024-01-22 22:05:00|4476.09|4473.09|4476.39|4473.39|4476.39|4473.39|4476.09|4473.09|0
1705961400000|2024-01-22 22:10:00|4476.09|4473.09|4475.79|4472.79|4476.19|4473.19|4475.79|4472.79|0
1705961700000|2024-01-22 22:15:00|4475.89|4472.89|4475.79|4472.79|4475.89|4472.89|4475.79|4472.79|0
1705962300000|2024-01-22 22:25:00|4475.69|4472.69|4475.69|4472.69|4475.69|4472.69|4475.59|4472.59|0
1705962900000|2024-01-22 22:35:00|4475.59|4472.59|4475.69|4472.69|4475.69|4472.69|4475.59|4472.59|0
1705963800000|2024-01-22 22:50:00|4475.79|4472.79|4475.69|4472.69|4475.89|4472.89|4475.69|4472.69|0
1705964400000|2024-01-22 23:00:00|4475.49|4472.49|4474.89|4471.89|4475.69|4472.69|4474.49|4471.49|0
1705964700000|2024-01-22 23:05:00|4474.69|4471.69|4476.49|4473.49|4476.79|4473.79|4474.69|4471.69|0
1705965000000|2024-01-22 23:10:00|4476.39|4473.39|4476.09|4473.09|4476.79|4473.79|4475.69|4472.69|0
1705965300000|2024-01-22 23:15:00|4476.19|4473.19|4476.29|4473.29|4476.29|4473.29|4475.79|4472.79|0
1705965600000|2024-01-22 23:20:00|4476.19|4473.19|4475.79|4472.79|4476.29|4473.29|4475.69|4472.69|0
1705965900000|2024-01-22 23:25:00|4475.89|4472.89|4476.49|4473.49|4476.79|4473.79|4475.89|4472.89|0
1705966200000|2024-01-22 23:30:00|4476.29|4473.29|4477.49|4474.49|4477.49|4474.49|4476.29|4473.29|0
1705966500000|2024-01-22 23:35:00|4477.69|4474.69|4477.89|4474.89|4477.89|4474.89|4477.19|4474.19|0
1705966800000|2024-01-22 23:40:00|4477.69|4474.69|4477.89|4474.89|4478.09|4475.09|4477.49|4474.49|0
1705967100000|2024-01-22 23:45:00|4477.79|4474.79|4477.49|4474.49|4477.89|4474.89|4477.19|4474.19|0
1705967400000|2024-01-22 23:50:00|4477.29|4474.29|4476.99|4473.99|4477.29|4474.29|4476.79|4473.79|0
1705967700000|2024-01-22 23:55:00|4476.89|4473.89|4476.49|4473.49|4477.19|4474.19|4476.49|4473.49|0
1705968000000|2024-01-23 00:00:00|4476.79|4473.79|4477.69|4474.69|4478.09|4475.09|4476.49|4473.49|0
1705968300000|2024-01-23 00:05:00|4477.59|4474.59|4478.09|4475.09|4478.09|4475.09|4477.19|4474.19|0
1705968600000|2024-01-23 00:10:00|4477.89|4474.89|4478.49|4475.49|4478.79|4475.79|4477.19|4474.19|0
1705968900000|2024-01-23 00:15:00|4478.39|4475.39|4479.79|4477.79|4481.79|4479.79|4477.79|4475.09|663
1705969200000|2024-01-23 00:20:00|4478.79|4476.79|4479.79|4477.79|4479.79|4477.79|4478.79|4476.79|179
1705969500000|2024-01-23 00:25:00|4478.79|4476.79|4479.79|4477.79|4479.79|4477.79|4478.79|4476.79|143
1705969800000|2024-01-23 00:30:00|||||||||2
1705970100000|2024-01-23 00:35:00|4480.79|4478.79|4480.79|4478.79|4480.79|4478.79|4479.79|4477.79|308
1705970400000|2024-01-23 00:40:00|4481.79|4479.79|4480.79|4478.79|4481.79|4479.79|4480.79|4478.79|160
1705970700000|2024-01-23 00:45:00|4481.79|4479.79|4480.79|4478.79|4481.79|4479.79|4480.79|4478.79|54
1705971000000|2024-01-23 00:50:00|4481.29|4479.29|4480.79|4478.79|4481.79|4479.79|4480.79|4478.79|25
1705971300000|2024-01-23 00:55:00|4481.79|4479.79|4481.79|4479.79|4481.79|4479.79|4481.79|4479.79|13
1705971600000|2024-01-23 01:00:00|4480.79|4478.79|4478.79|4476.79|4480.79|4478.79|4478.79|4476.79|364
1705971900000|2024-01-23 01:05:00|||||||||1
1705972200000|2024-01-23 01:10:00|4477.79|4475.79|4476.79|4474.79|4477.79|4475.79|4476.79|4474.79|52
1705972500000|2024-01-23 01:15:00|4476.29|4474.29|4475.79|4473.79|4476.79|4474.79|4475.29|4473.29|148
1705972800000|2024-01-23 01:20:00|4476.79|4474.79|4477.29|4475.29|4477.79|4475.79|4476.79|4474.79|124
1705973100000|2024-01-23 01:25:00|4476.79|4474.79|4475.79|4473.79|4476.79|4474.79|4475.79|4473.79|57
1705973400000|2024-01-23 01:30:00|4476.79|4474.79|4475.79|4473.79|4476.79|4474.79|4474.79|4472.79|74
1705973700000|2024-01-23 01:35:00|4476.79|4474.79|4475.29|4473.29|4476.79|4474.79|4474.79|4472.79|97
1705974000000|2024-01-23 01:40:00|4474.79|4472.79|4473.79|4471.79|4474.79|4472.79|4473.79|4471.79|61
1705974300000|2024-01-23 01:45:00|4474.29|4472.29|4474.79|4472.79|4474.79|4472.79|4472.79|4470.79|166
1705974600000|2024-01-23 01:50:00|4475.79|4473.79|4475.79|4473.79|4475.79|4473.79|4475.79|4473.79|13
1705974900000|2024-01-23 01:55:00|4477.79|4475.79|4479.79|4477.79|4481.79|4479.79|4476.79|4474.79|768
1705975200000|2024-01-23 02:00:00|4480.29|4478.29|4481.79|4479.79|4481.79|4479.79|4477.79|4475.79|155
1705975500000|2024-01-23 02:05:00|4482.79|4480.79|4480.79|4478.79|4482.79|4480.79|4480.79|4478.79|613
1705975800000|2024-01-23 02:10:00|4481.79|4479.79|4482.79|4480.79|4482.79|4480.79|4480.79|4478.79|315
1705976100000|2024-01-23 02:15:00|4483.79|4481.79|4483.79|4481.79|4484.79|4482.79|4483.79|4481.79|184
1705976400000|2024-01-23 02:20:00|4484.79|4482.79|4484.79|4482.79|4484.79|4482.79|4483.79|4481.79|178
1705976700000|2024-01-23 02:25:00|4485.79|4483.79|4485.79|4483.79|4485.79|4483.79|4485.79|4483.79|114
1705977000000|2024-01-23 02:30:00|4485.29|4483.29|4485.29|4483.29|4485.79|4483.79|4484.79|4482.79|88
1705977300000|2024-01-23 02:35:00|4485.79|4483.79|4483.79|4481.79|4485.79|4483.79|4483.79|4481.79|44
1705977600000|2024-01-23 02:40:00|4482.79|4480.79|4483.79|4481.79|4483.79|4481.79|4482.79|4480.79|76
1705977900000|2024-01-23 02:45:00|4484.79|4482.79|4482.79|4480.79|4484.79|4482.79|4482.79|4480.79|94
1705978200000|2024-01-23 02:50:00|4483.79|4481.79|4482.79|4480.79|4483.79|4481.79|4482.79|4480.79|119
1705978500000|2024-01-23 02:55:00|4482.29|4480.29|4481.79|4479.79|4482.79|4480.79|4481.79|4479.79|119
1705978800000|2024-01-23 03:00:00|4482.79|4480.79|4482.79|4480.79|4483.79|4481.79|4482.79|4480.79|181
1705979100000|2024-01-23 03:05:00|4481.79|4479.79|4482.79|4480.79|4483.79|4481.79|4481.79|4479.79|208
1705979400000|2024-01-23 03:10:00|4483.29|4481.29|4481.79|4479.79|4483.79|4481.79|4481.79|4479.79|48
1705979700000|2024-01-23 03:15:00|4482.79|4480.79|4483.79|4481.79|4483.79|4481.79|4482.79|4480.79|70
1705980000000|2024-01-23 03:20:00|4484.7|4482.7|4485.4|4483.4|4485.4|4483.4|4484.4|4482.4|31
1705980300000|2024-01-23 03:25:00|4484.9|4482.9|4485.4|4483.4|4485.4|4483.4|4484.9|4482.9|10
1705980600000|2024-01-23 03:30:00|4484.9|4482.9|4485.4|4483.4|4485.4|4483.4|4484.9|4482.9|22
1705980900000|2024-01-23 03:35:00|4486.4|4484.4|4484.4|4482.4|4486.4|4484.4|4484.4|4482.4|83
1705981200000|2024-01-23 03:40:00|4483.9|4481.9|4484.4|4482.4|4485.4|4483.4|4483.4|4481.4|131
1705981500000|2024-01-23 03:45:00|4485.4|4483.4|4483.4|4481.4|4485.4|4483.4|4483.4|4481.4|72
1705981800000|2024-01-23 03:50:00|4484.4|4482.4|4482.4|4480.4|4484.4|4482.4|4482.4|4480.4|18
1705982100000|2024-01-23 03:55:00|4481.4|4479.4|4481.4|4479.4|4483.4|4481.4|4481.4|4479.4|84
1705982400000|2024-01-23 04:00:00|4482.4|4480.4|4484.4|4482.4|4484.4|4482.4|4481.9|4479.9|195
1705982700000|2024-01-23 04:05:00|4483.9|4481.9|4483.4|4481.4|4483.9|4481.9|4483.4|4481.4|226
1705983000000|2024-01-23 04:10:00|4484.4|4482.4|4485.4|4483.4|4485.4|4483.4|4484.4|4482.4|141
1705983300000|2024-01-23 04:15:00|4484.9|4482.9|4484.4|4482.4|4484.9|4482.9|4483.4|4481.4|29
1705983600000|2024-01-23 04:20:00|4485.4|4483.4|4485.4|4483.4|4485.4|4483.4|4484.4|4482.4|96
1705983900000|2024-01-23 04:25:00|||||||||1
1705984200000|2024-01-23 04:30:00|4484.4|4482.4|4484.4|4482.4|4485.4|4483.4|4484.4|4482.4|139
1705984500000|2024-01-23 04:35:00|4483.4|4481.4|4483.9|4481.9|4484.4|4482.4|4483.4|4481.4|53
1705984800000|2024-01-23 04:40:00|4483.4|4481.4|4484.4|4482.4|4484.4|4482.4|4483.4|4481.4|8
1705985100000|2024-01-23 04:45:00|4483.4|4481.4|4484.9|4482.9|4485.4|4483.4|4483.4|4481.4|44
1705985400000|2024-01-23 04:50:00|4485.4|4483.4|4483.4|4481.4|4485.4|4483.4|4483.4|4481.4|5
1705985700000|2024-01-23 04:55:00|||||||||2
1705986000000|2024-01-23 05:00:00|4484.4|4482.4|4484.4|4482.4|4484.4|4482.4|4483.4|4481.4|70
1705986300000|2024-01-23 05:05:00|4484.9|4482.9|4484.4|4482.4|4485.4|4483.4|4484.4|4482.4|34
1705986600000|2024-01-23 05:10:00|4485.4|4483.4|4485.4|4483.4|4485.4|4483.4|4484.4|4482.4|43
1705986900000|2024-01-23 05:15:00|4484.9|4482.9|4484.4|4482.4|4485.4|4483.4|4484.4|4482.4|68
1705987200000|2024-01-23 05:20:00|4484.9|4482.9|4485.4|4483.4|4485.4|4483.4|4484.4|4482.4|115
1705987500000|2024-01-23 05:25:00|4484.9|4482.9|4484.4|4482.4|4485.4|4483.4|4483.9|4481.9|22
1705987800000|2024-01-23 05:30:00|4483.4|4481.4|4483.4|4481.4|4483.4|4481.4|4482.4|4480.4|18
1705988100000|2024-01-23 05:35:00|4484.4|4482.4|4483.4|4481.4|4484.4|4482.4|4483.4|4481.4|12
1705988400000|2024-01-23 05:40:00|||||||||72
1705988700000|2024-01-23 05:45:00|4484.4|4482.4|4483.4|4481.4|4484.4|4482.4|4483.4|4481.4|112
1705989000000|2024-01-23 05:50:00|4484.4|4482.4|4485.4|4483.4|4485.4|4483.4|4483.4|4481.4|186
1705989300000|2024-01-23 05:55:00|4484.9|4482.9|4485.4|4483.4|4485.4|4483.4|4484.4|4482.4|182
1705989600000|2024-01-23 06:00:00|4486.4|4484.4|4485.4|4483.4|4486.4|4484.4|4484.4|4482.4|86
1705989900000|2024-01-23 06:05:00|4484.4|4482.4|4485.4|4483.4|4486.4|4484.4|4484.4|4482.4|116
1705990200000|2024-01-23 06:10:00|4485.9|4483.9|4485.4|4483.4|4485.9|4483.9|4485.4|4483.4|193
1705990500000|2024-01-23 06:15:00|4486.4|4484.4|4487.4|4485.4|4487.4|4485.4|4486.4|4484.4|248
1705990800000|2024-01-23 06:20:00|4486.4|4484.4|4486.4|4484.4|4487.4|4485.4|4486.4|4484.4|52
1705991100000|2024-01-23 06:25:00|4487.4|4485.4|4488.4|4486.4|4488.4|4486.4|4487.4|4485.4|262
1705991400000|2024-01-23 06:30:00|4487.4|4485.4|4487.4|4485.4|4487.4|4485.4|4486.4|4484.4|242
1705991700000|2024-01-23 06:35:00|4486.9|4484.9|4488.4|4486.4|4488.4|4486.4|4486.4|4484.4|198
1705992000000|2024-01-23 06:40:00|4487.4|4485.4|4487.4|4485.4|4488.4|4486.4|4487.4|4485.4|194
1705992300000|2024-01-23 06:45:00|4486.9|4484.9|4491.4|4489.4|4492.4|4490.4|4486.4|4484.4|462
1705992600000|2024-01-23 06:50:00|4490.9|4488.9|4488.4|4486.4|4491.4|4489.4|4487.9|4485.9|508
1705992900000|2024-01-23 06:55:00|4489.4|4487.4|4488.4|4486.4|4489.4|4487.4|4488.4|4486.4|268
1705993200000|2024-01-23 07:00:00|4488.15|4486.65|4493.15|4491.65|4494.15|4492.65|4487.15|4485.65|2011
1705993500000|2024-01-23 07:05:00|4493.65|4492.15|4493.15|4491.65|4494.15|4492.65|4492.15|4490.65|623
1705993800000|2024-01-23 07:10:00|4494.15|4492.65|4494.15|4492.65|4494.15|4492.65|4493.15|4491.65|932
1705994100000|2024-01-23 07:15:00|4493.15|4491.65|4492.15|4490.65|4493.15|4491.65|4492.15|4490.65|561
1705994400000|2024-01-23 07:20:00|4493.15|4491.65|4492.65|4491.15|4493.15|4491.65|4491.15|4489.65|521
1705994700000|2024-01-23 07:25:00|4493.15|4491.65|4494.15|4492.65|4494.15|4492.65|4492.15|4490.65|492
1705995000000|2024-01-23 07:30:00|4495.15|4493.65|4494.15|4492.65|4495.15|4493.65|4494.15|4492.65|1099
1705995300000|2024-01-23 07:35:00|4493.15|4491.65|4496.15|4494.65|4496.15|4494.65|4493.15|4491.65|1704
1705995600000|2024-01-23 07:40:00|4495.15|4493.65|4492.15|4490.65|4496.15|4494.65|4492.15|4490.65|1224
1705995900000|2024-01-23 07:45:00|4492.65|4491.15|4492.15|4490.65|4494.15|4492.65|4491.15|4489.65|779
1705996200000|2024-01-23 07:50:00|4491.65|4490.15|4491.65|4490.15|4493.15|4491.65|4491.15|4489.65|1760
1705996500000|2024-01-23 07:55:00|4492.15|4490.65|4493.15|4491.65|4495.15|4493.65|4492.15|4490.65|921
1705996800000|2024-01-23 08:00:00|4494.15|4492.65|4490.15|4488.65|4499.15|4497.65|4490.15|4488.65|11182
1705997100000|2024-01-23 08:05:00|4489.15|4487.65|4486.15|4484.65|4491.15|4489.65|4486.15|4484.65|5703
1705997400000|2024-01-23 08:10:00|4487.15|4485.65|4483.15|4481.65|4487.15|4485.65|4482.15|4480.65|6129
1705997700000|2024-01-23 08:15:00|4484.15|4482.65|4479.15|4477.65|4484.15|4482.65|4478.15|4476.65|3614
1705998000000|2024-01-23 08:20:00|4478.15|4476.65|4475.15|4473.65|4478.15|4476.65|4474.15|4472.65|4456
1705998300000|2024-01-23 08:25:00|4476.15|4474.65|4472.15|4470.65|4477.15|4475.65|4471.15|4469.65|3905
1705998600000|2024-01-23 08:30:00|4473.15|4471.65|4473.15|4471.65|4474.15|4472.65|4471.15|4469.65|5667
1705998900000|2024-01-23 08:35:00|4472.15|4470.65|4466.15|4464.65|4472.15|4470.65|4465.15|4463.65|5280
1705999200000|2024-01-23 08:40:00|4466.92|4465.42|4465.92|4464.42|4468.92|4467.42|4464.92|4463.42|6971
1705999500000|2024-01-23 08:45:00|4464.92|4463.42|4467.92|4466.42|4467.92|4466.42|4463.92|4462.42|3901
1705999800000|2024-01-23 08:50:00|4466.92|4465.42|4465.92|4464.42|4466.92|4465.42|4463.92|4462.42|2163
1706000100000|2024-01-23 08:55:00|4466.92|4465.42|4465.92|4464.42|4467.92|4466.42|4462.92|4461.42|2389
1706000400000|2024-01-23 09:00:00|4464.92|4463.42|4465.92|4464.42|4469.92|4468.42|4464.92|4463.42|2389
1706000700000|2024-01-23 09:05:00|4466.92|4465.42|4468.92|4467.42|4468.92|4467.42|4464.92|4463.42|2491
1706001000000|2024-01-23 09:10:00|4467.92|4466.42|4470.92|4469.42|4470.92|4469.42|4467.92|4466.42|8710
1706001300000|2024-01-23 09:15:00|4469.92|4468.42|4469.92|4468.42|4471.92|4470.42|4468.92|4467.42|2238
1706001600000|2024-01-23 09:20:00|4468.92|4467.42|4470.92|4469.42|4471.92|4470.42|4468.92|4467.42|2640
1706001900000|2024-01-23 09:25:00|4469.92|4468.42|4466.92|4465.42|4469.92|4468.42|4465.92|4464.42|3680
1706002200000|2024-01-23 09:30:00|4465.92|4464.42|4464.92|4463.42|4467.92|4466.42|4463.92|4462.42|2345
1706002500000|2024-01-23 09:35:00|4465.92|4464.42|4468.92|4467.42|4469.92|4468.42|4465.92|4464.42|2551
1706002800000|2024-01-23 09:40:00|4468.42|4466.92|4471.92|4470.42|4471.92|4470.42|4467.92|4466.42|4366
1706003100000|2024-01-23 09:45:00|4470.92|4469.42|4470.92|4469.42|4471.92|4470.42|4468.92|4467.42|3736
1706003400000|2024-01-23 09:50:00|4469.92|4468.42|4468.92|4467.42|4470.92|4469.42|4467.92|4466.42|5776
1706003700000|2024-01-23 09:55:00|4469.92|4468.42|4469.92|4468.42|4470.92|4469.42|4468.92|4467.42|981
1706004000000|2024-01-23 10:00:00|4468.92|4467.42|4467.92|4466.42|4468.92|4467.42|4467.92|4466.42|1936
1706004300000|2024-01-23 10:05:00|4466.92|4465.42|4463.92|4462.42|4466.92|4465.42|4463.92|4462.42|6182
1706004600000|2024-01-23 10:10:00|4462.92|4461.42|4463.92|4462.42|4464.92|4463.42|4462.92|4461.42|2738
1706004900000|2024-01-23 10:15:00|4464.92|4463.42|4466.92|4465.42|4466.92|4465.42|4464.92|4463.42|3115
1706005200000|2024-01-23 10:20:00|4467.92|4466.42|4467.92|4466.42|4468.92|4467.42|4466.92|4465.42|1844
1706005500000|2024-01-23 10:25:00|4468.92|4467.42|4466.92|4465.42|4468.92|4467.42|4466.92|4465.42|1729
1706005800000|2024-01-23 10:30:00|4467.92|4466.42|4464.92|4463.42|4468.92|4467.42|4464.92|4463.42|3158
1706006100000|2024-01-23 10:35:00|4463.92|4462.42|4463.92|4462.42|4465.92|4464.42|4463.92|4462.42|1946
1706006400000|2024-01-23 10:40:00|4464.92|4463.42|4465.92|4464.42|4467.92|4466.42|4463.92|4462.42|1722
1706006700000|2024-01-23 10:45:00|4466.92|4465.42|4467.92|4466.42|4467.92|4466.42|4465.92|4464.42|2145
1706007000000|2024-01-23 10:50:00|4468.92|4467.42|4467.92|4466.42|4468.92|4467.42|4466.92|4465.42|1914
1706007300000|2024-01-23 10:55:00|4466.92|4465.42|4467.92|4466.42|4467.92|4466.42|4465.92|4464.42|1374
1706007600000|2024-01-23 11:00:00|4468.92|4467.42|4468.92|4467.42|4468.92|4467.42|4465.92|4464.42|1013
1706007900000|2024-01-23 11:05:00|4469.42|4467.92|4469.92|4468.42|4470.92|4469.42|4468.92|4467.42|2257
1706008200000|2024-01-23 11:10:00|4470.92|4469.42|4469.92|4468.42|4470.92|4469.42|4468.92|4467.42|1411
1706008500000|2024-01-23 11:15:00|4468.92|4467.42|4466.92|4465.42|4468.92|4467.42|4466.92|4465.42|4243
1706008800000|2024-01-23 11:20:00|4465.92|4464.42|4464.92|4463.42|4466.92|4465.42|4463.92|4462.42|1674
1706009100000|2024-01-23 11:25:00|4463.92|4462.42|4464.92|4463.42|4464.92|4463.42|4462.92|4461.42|6653
1706009400000|2024-01-23 11:30:00|4465.92|4464.42|4466.92|4465.42|4466.92|4465.42|4463.92|4462.42|1981
1706009700000|2024-01-23 11:35:00|4467.92|4466.42|4470.92|4469.42|4470.92|4469.42|4466.92|4465.42|1647
1706010000000|2024-01-23 11:40:00|4469.92|4468.42|4469.92|4468.42|4469.92|4468.42|4467.92|4466.42|1849
1706010300000|2024-01-23 11:45:00|4468.92|4467.42|4467.92|4466.42|4469.92|4468.42|4466.92|4465.42|1289
1706010600000|2024-01-23 11:50:00|4466.92|4465.42|4467.92|4466.42|4468.92|4467.42|4466.92|4465.42|816
1706010900000|2024-01-23 11:55:00|4466.92|4465.42|4468.92|4467.42|4468.92|4467.42|4466.92|4465.42|2731
1706011200000|2024-01-23 12:00:00|4467.92|4466.42|4467.92|4466.42|4468.92|4467.42|4467.92|4466.42|1365
1706011500000|2024-01-23 12:05:00|4468.92|4467.42|4469.92|4468.42|4469.92|4468.42|4467.92|4466.42|1814
1706011800000|2024-01-23 12:10:00|4470.92|4469.42|4470.92|4469.42|4471.92|4470.42|4469.92|4468.42|1261
1706012100000|2024-01-23 12:15:00|4469.92|4468.42|4470.92|4469.42|4470.92|4469.42|4468.92|4467.42|1763
1706012400000|2024-01-23 12:20:00|4471.92|4470.42|4470.92|4469.42|4471.92|4470.42|4470.92|4469.42|891
1706012700000|2024-01-23 12:25:00|4471.92|4470.42|4470.92|4469.42|4471.92|4470.42|4470.92|4469.42|697
1706013000000|2024-01-23 12:30:00|4469.92|4468.42|4470.92|4469.42|4470.92|4469.42|4468.92|4467.42|3528
1706013300000|2024-01-23 12:35:00|4469.92|4468.42|4468.92|4467.42|4469.92|4468.42|4467.92|4466.42|722
1706013600000|2024-01-23 12:40:00|4469.02|4467.52|4467.02|4465.52|4470.02|4468.52|4467.02|4465.52|1510
1706013900000|2024-01-23 12:45:00|4466.02|4464.52|4467.02|4465.52|4467.02|4465.52|4466.02|4464.52|1202
1706014200000|2024-01-23 12:50:00|4468.02|4466.52|4469.02|4467.52|4469.02|4467.52|4466.02|4464.52|1116
1706014500000|2024-01-23 12:55:00|4470.02|4468.52|4473.02|4471.52|4473.02|4471.52|4470.02|4468.52|2313
1706014800000|2024-01-23 13:00:00|4474.02|4472.52|4475.02|4473.52|4475.02|4473.52|4473.02|4471.52|2237
1706015100000|2024-01-23 13:05:00|4474.02|4472.52|4471.02|4469.52|4474.02|4472.52|4471.02|4469.52|1306
1706015400000|2024-01-23 13:10:00|4472.02|4470.52|4471.02|4469.52|4472.02|4470.52|4471.02|4469.52|1800
1706015700000|2024-01-23 13:15:00|4472.02|4470.52|4470.02|4468.52|4472.02|4470.52|4469.02|4467.52|1372
1706016000000|2024-01-23 13:20:00|4469.02|4467.52|4472.02|4470.52|4473.02|4471.52|4469.02|4467.52|1734
1706016300000|2024-01-23 13:25:00|4471.02|4469.52|4473.02|4471.52|4473.02|4471.52|4470.02|4468.52|2309
1706016600000|2024-01-23 13:30:00|4472.02|4470.52|4471.02|4469.52|4472.02|4470.52|4471.02|4469.52|1343
1706016900000|2024-01-23 13:35:00|4472.02|4470.52|4473.02|4471.52|4474.02|4472.52|4472.02|4470.52|2376
1706017200000|2024-01-23 13:40:00|4474.02|4472.52|4472.02|4470.52|4474.02|4472.52|4472.02|4470.52|2655
1706017500000|2024-01-23 13:45:00|4471.02|4469.52|4471.02|4469.52|4471.02|4469.52|4469.02|4467.52|2353
1706017800000|2024-01-23 13:50:00|4470.02|4468.52|4469.02|4467.52|4470.02|4468.52|4469.02|4467.52|1802
1706018100000|2024-01-23 13:55:00|4468.02|4466.52|4466.02|4464.52|4468.02|4466.52|4466.02|4464.52|1658
1706018400000|2024-01-23 14:00:00|4465.02|4463.52|4465.02|4463.52|4466.02|4464.52|4464.02|4462.52|3591
1706018700000|2024-01-23 14:05:00|4464.02|4462.52|4463.02|4461.52|4465.02|4463.52|4462.02|4460.52|3361
1706019000000|2024-01-23 14:10:00|4462.02|4460.52|4462.02|4460.52|4463.02|4461.52|4461.02|4459.52|3556
1706019300000|2024-01-23 14:15:00|4461.02|4459.52|4461.02|4459.52|4463.02|4461.52|4460.02|4458.52|3663
1706019600000|2024-01-23 14:20:00|4460.02|4458.52|4459.02|4457.52|4460.02|4458.52|4458.02|4456.52|4609
1706019900000|2024-01-23 14:25:00|4458.02|4456.52|4459.02|4457.52|4460.02|4458.52|4457.02|4455.52|4516
1706020200000|2024-01-23 14:30:00|4460.02|4458.52|4458.02|4456.52|4461.02|4459.52|4458.02|4456.52|13169
1706020500000|2024-01-23 14:35:00|4459.02|4457.52|4464.02|4462.52|4466.02|4464.52|4458.02|4456.52|8662
1706020800000|2024-01-23 14:40:00|4463.02|4461.52|4464.02|4462.52|4464.02|4462.52|4462.02|4460.52|3383
1706021100000|2024-01-23 14:45:00|4465.02|4463.52|4466.02|4464.52|4466.02|4464.52|4463.02|4461.52|5469
1706021400000|2024-01-23 14:50:00|4465.02|4463.52|4466.02|4464.52|4467.02|4465.52|4464.02|4462.52|3087
1706021700000|2024-01-23 14:55:00|4467.02|4465.52|4467.02|4465.52|4467.02|4465.52|4465.02|4463.52|3362
1706022000000|2024-01-23 15:00:00|4468.02|4466.52|4467.02|4465.52|4469.02|4467.52|4465.02|4463.52|5070
1706022300000|2024-01-23 15:05:00|4468.02|4466.52|4469.02|4467.52|4470.02|4468.52|4467.02|4465.52|4291
1706022600000|2024-01-23 15:10:00|4468.95|4467.45|4470.95|4469.45|4472.95|4471.45|4468.95|4467.45|3557
1706022900000|2024-01-23 15:15:00|4471.95|4470.45|4472.95|4471.45|4472.95|4471.45|4471.95|4470.45|3404
1706023200000|2024-01-23 15:20:00|4471.95|4470.45|4470.95|4469.45|4473.95|4472.45|4469.95|4468.45|6205
1706023500000|2024-01-23 15:25:00|4471.95|4470.45|4474.95|4473.45|4474.95|4473.45|4471.95|4470.45|4471
1706023800000|2024-01-23 15:30:00|4473.95|4472.45|4469.95|4468.45|4473.95|4472.45|4468.95|4467.45|3913
1706024100000|2024-01-23 15:35:00|4468.95|4467.45|4470.95|4469.45|4470.95|4469.45|4467.95|4466.45|3572
1706024400000|2024-01-23 15:40:00|4469.95|4468.45|4467.95|4466.45|4469.95|4468.45|4467.95|4466.45|3352
1706024700000|2024-01-23 15:45:00|4466.95|4465.45|4467.95|4466.45|4467.95|4466.45|4465.95|4464.45|5317
1706025000000|2024-01-23 15:50:00|4466.95|4465.45|4463.95|4462.45|4467.95|4466.45|4462.95|4461.45|4801
1706025300000|2024-01-23 15:55:00|4464.95|4463.45|4464.95|4463.45|4466.95|4465.45|4463.95|4462.45|5873
1706025600000|2024-01-23 16:00:00|4465.95|4464.45|4468.95|4467.45|4468.95|4467.45|4465.95|4464.45|4551
1706025900000|2024-01-23 16:05:00|4467.95|4466.45|4469.95|4468.45|4470.95|4469.45|4467.95|4466.45|4905
1706026200000|2024-01-23 16:10:00|4470.95|4469.45|4468.95|4467.45|4471.95|4470.45|4468.95|4467.45|7321
1706026500000|2024-01-23 16:15:00|4469.95|4468.45|4466.95|4465.45|4470.95|4469.45|4466.95|4465.45|7494
1706026800000|2024-01-23 16:20:00|4465.95|4464.45|4466.95|4465.45|4467.95|4466.45|4465.95|4464.45|14197
1706027100000|2024-01-23 16:25:00|4467.95|4466.45|4467.95|4466.45|4468.95|4467.45|4466.95|4465.45|27321
1706027400000|2024-01-23 16:30:00|4466.95|4465.45|4466.95|4465.45|4467.95|4466.45|4465.95|4464.45|36387
1706027700000|2024-01-23 16:35:00|4465.95|4464.45|4465.95|4464.45|4465.95|4464.45|4464.95|4463.45|16741
1706028000000|2024-01-23 16:40:00|4464.95|4463.45|4465.95|4464.45|4465.95|4464.45|4463.95|4462.45|11071
1706028300000|2024-01-23 16:45:00|4466.95|4465.45|4464.95|4463.45|4466.95|4465.45|4464.95|4463.45|7135
1706028600000|2024-01-23 16:50:00|4465.95|4464.45|4466.95|4465.45|4466.95|4465.45|4464.95|4463.45|11289
1706028900000|2024-01-23 16:55:00|4467.95|4466.45|4468.95|4467.45|4468.95|4467.45|4467.95|4466.45|4052
1706029200000|2024-01-23 17:00:00|4469.95|4468.45|4469.95|4468.45|4470.95|4469.45|4469.95|4468.45|3773
1706029500000|2024-01-23 17:05:00|4470.95|4469.45|4470.95|4469.45|4470.95|4469.45|4469.95|4468.45|1403
1706029800000|2024-01-23 17:10:00|4470.45|4468.95|4470.95|4469.45|4470.95|4469.45|4469.95|4468.45|710
1706030100000|2024-01-23 17:15:00|4471.95|4470.45|4471.95|4470.45|4471.95|4470.45|4470.95|4469.45|1121
1706030400000|2024-01-23 17:20:00|4471.45|4469.95|4469.95|4468.45|4471.95|4470.45|4469.95|4468.45|518
1706030700000|2024-01-23 17:25:00|4470.95|4469.45|4470.95|4469.45|4470.95|4469.45|4469.95|4468.45|1174
1706031000000|2024-01-23 17:30:00|4469.95|4468.45|4469.95|4468.45|4470.95|4469.45|4469.95|4468.45|933
1706031300000|2024-01-23 17:35:00|4468.95|4467.45|4470.95|4469.45|4470.95|4469.45|4468.95|4467.45|825
1706031600000|2024-01-23 17:40:00|4469.95|4468.45|4470.95|4469.45|4471.95|4470.45|4469.95|4468.45|1119
1706031900000|2024-01-23 17:45:00|4471.95|4470.45|4471.95|4470.45|4472.95|4471.45|4470.95|4469.45|1075
1706032200000|2024-01-23 17:50:00|4472.45|4470.95|4473.95|4472.45|4473.95|4472.45|4471.95|4470.45|1044
1706032500000|2024-01-23 17:55:00|4474.95|4473.45|4474.95|4473.45|4474.95|4473.45|4473.95|4472.45|852
1706032800000|2024-01-23 18:00:00|4473.95|4472.45|4473.95|4472.45|4473.95|4472.45|4473.95|4472.45|519
1706033100000|2024-01-23 18:05:00|4472.95|4471.45|4471.95|4470.45|4472.95|4471.45|4471.95|4470.45|504
1706033400000|2024-01-23 18:10:00|4472.95|4471.45|4472.95|4471.45|4473.95|4472.45|4471.95|4470.45|456
1706033700000|2024-01-23 18:15:00|4473.95|4472.45|4473.95|4472.45|4473.95|4472.45|4472.95|4471.45|803
1706034000000|2024-01-23 18:20:00|4472.95|4471.45|4472.95|4471.45|4473.95|4472.45|4472.95|4471.45|248
1706034300000|2024-01-23 18:25:00|4473.95|4472.45|4472.95|4471.45|4473.95|4472.45|4472.95|4471.45|455
1706034600000|2024-01-23 18:30:00|4471.95|4470.45|4471.95|4470.45|4471.95|4470.45|4470.95|4469.45|577
1706034900000|2024-01-23 18:35:00|4470.95|4469.45|4470.95|4469.45|4471.95|4470.45|4470.95|4469.45|365
1706035200000|2024-01-23 18:40:00|4471.95|4470.45|4472.95|4471.45|4472.95|4471.45|4470.95|4469.45|1102
1706035500000|2024-01-23 18:45:00|4473.95|4472.45|4474.95|4473.45|4474.95|4473.45|4473.95|4472.45|376
1706035800000|2024-01-23 18:50:00|4475.95|4474.45|4475.95|4474.45|4475.95|4474.45|4474.95|4473.45|418
1706036100000|2024-01-23 18:55:00|4474.95|4473.45|4474.95|4473.45|4475.95|4474.45|4473.95|4472.45|539
1706036400000|2024-01-23 19:00:00|4473.95|4472.45|4473.95|4472.45|4474.95|4473.45|4473.95|4472.45|591
1706036700000|2024-01-23 19:05:00|||||||||381
1706037000000|2024-01-23 19:10:00|4474.95|4473.45|4474.95|4473.45|4475.95|4474.45|4474.95|4473.45|741
1706037300000|2024-01-23 19:15:00|4473.95|4472.45|4473.95|4472.45|4473.95|4472.45|4472.95|4471.45|285
1706037600000|2024-01-23 19:20:00|4474.95|4473.45|4474.95|4473.45|4474.95|4473.45|4474.95|4473.45|303
1706037900000|2024-01-23 19:25:00|4473.95|4472.45|4474.95|4473.45|4474.95|4473.45|4472.95|4471.45|757
1706038200000|2024-01-23 19:30:00|4474.45|4472.95|4473.95|4472.45|4474.95|4473.45|4473.95|4472.45|325
1706038500000|2024-01-23 19:35:00|4474.95|4473.45|4475.95|4474.45|4475.95|4474.45|4474.95|4473.45|448
1706038800000|2024-01-23 19:40:00|4476.95|4475.45|4476.95|4475.45|4476.95|4475.45|4475.95|4474.45|1823
1706039100000|2024-01-23 19:45:00|4477.95|4476.45|4476.95|4475.45|4477.95|4476.45|4476.95|4475.45|889
1706039400000|2024-01-23 19:50:00|4477.95|4476.45|4476.95|4475.45|4477.95|4476.45|4476.95|4475.45|182
1706039700000|2024-01-23 19:55:00|4477.95|4476.45|4476.95|4475.45|4477.95|4476.45|4476.95|4475.45|192
1706040000000|2024-01-23 20:00:00|4477.95|4476.45|4476.95|4475.45|4477.95|4476.45|4475.95|4474.45|657
1706040300000|2024-01-23 20:05:00|4477.95|4476.45|4477.95|4476.45|4477.95|4476.45|4477.95|4476.45|532
1706040600000|2024-01-23 20:10:00|4478.95|4477.45|4479.95|4478.45|4479.95|4478.45|4478.95|4477.45|2034
1706040900000|2024-01-23 20:15:00|4478.95|4477.45|4479.95|4478.45|4479.95|4478.45|4477.95|4476.45|694
1706041200000|2024-01-23 20:20:00|4478.95|4477.45|4478.95|4477.45|4479.95|4478.45|4478.95|4477.45|441
1706041500000|2024-01-23 20:25:00|4477.95|4476.45|4478.95|4477.45|4478.95|4477.45|4477.95|4476.45|448
1706041800000|2024-01-23 20:30:00|4477.95|4476.45|4477.95|4476.45|4478.95|4477.45|4477.95|4476.45|884
1706042100000|2024-01-23 20:35:00|4476.95|4475.45|4475.95|4474.45|4476.95|4475.45|4475.95|4474.45|411
1706042400000|2024-01-23 20:40:00|4476.95|4475.45|4476.95|4475.45|4477.95|4476.45|4476.95|4475.45|802
1706042700000|2024-01-23 20:45:00|4477.95|4476.45|4476.95|4475.45|4477.95|4476.45|4475.95|4474.45|1276
1706043000000|2024-01-23 20:50:00|4477.95|4476.45|4477.95|4476.45|4478.95|4477.45|4476.95|4475.45|1768
1706043300000|2024-01-23 20:55:00|4478.95|4477.45|4479.95|4478.45|4480.45|4478.95|4478.95|4477.45|2113
1706043600000|2024-01-23 21:00:00|4481.4|4478.4|4482.3|4479.3|4484.1|4481.1|4480|4477|51
1706043900000|2024-01-23 21:05:00|4482.1|4479.1|4482.1|4479.1|4482.8|4479.8|4480.9|4477.9|0
1706044200000|2024-01-23 21:10:00|4481.8|4478.8|4484.6|4481.6|4484.6|4481.6|4481.6|4478.6|0
1706044500000|2024-01-23 21:15:00|4484.5|4481.5|4485.3|4482.3|4485.5|4482.5|4484.1|4481.1|0
1706044800000|2024-01-23 21:20:00|4485.1|4482.1|4484.4|4481.4|4485.1|4482.1|4484.1|4481.1|0
1706045100000|2024-01-23 21:25:00|4484.5|4481.5|4485.5|4482.5|4485.5|4482.5|4484.4|4481.4|0
1706045400000|2024-01-23 21:30:00|4485.8|4482.8|4486|4483|4486|4483|4485.3|4482.3|0
1706045700000|2024-01-23 21:35:00|4485.9|4482.9|4485.8|4482.8|4485.9|4482.9|4485.5|4482.5|0
1706046000000|2024-01-23 21:40:00|4486|4483|4487.1|4484.1|4487.1|4484.1|4485.8|4482.8|0
1706046300000|2024-01-23 21:45:00|4486.9|4483.9|4487.1|4484.1|4487.8|4484.8|4486.4|4483.4|0
1706046600000|2024-01-23 21:50:00|4487.2|4484.2|4487.4|4484.4|4487.8|4484.8|4487.1|4484.1|0
1706046900000|2024-01-23 21:55:00|4487.1|4484.1|4487.2|4484.2|4487.5|4484.5|4486.9|4483.9|0
1706047200000|2024-01-23 22:00:00|4487.1|4484.1|4487.3|4484.3|4487.3|4484.3|4486.2|4483.2|0
1706047500000|2024-01-23 22:05:00|4487.1|4484.1|4486.3|4483.3|4487.1|4484.1|4486.3|4483.3|0
1706047800000|2024-01-23 22:10:00|4486.7|4483.7|4486|4483|4486.7|4483.7|4485.7|4482.7|0
1706048100000|2024-01-23 22:15:00|4485.9|4482.9|4486.3|4483.3|4486.6|4483.6|4485.9|4482.9|0
1706048400000|2024-01-23 22:20:00|4486.7|4483.7|4486.8|4483.8|4487|4484|4486.6|4483.6|0
1706048700000|2024-01-23 22:25:00|4486.9|4483.9|4487.1|4484.1|4487.4|4484.4|4486.6|4483.6|0
1706049000000|2024-01-23 22:30:00|4487.2|4484.2|4487|4484|4487.2|4484.2|4486.9|4483.9|0
1706049300000|2024-01-23 22:35:00|4486.9|4483.9|4486.9|4483.9|4486.9|4483.9|4486.9|4483.9|0
1706049900000|2024-01-23 22:45:00|4486.8|4483.8|4486.8|4483.8|4486.9|4483.9|4486.8|4483.8|0
1706050500000|2024-01-23 22:55:00|4486.7|4483.7|4486.8|4483.8|4487|4484|4486.7|4483.7|0
1706050800000|2024-01-23 23:00:00|4487|4484|4488.5|4485.5|4488.7|4485.7|4486.8|4483.8|0
1706051100000|2024-01-23 23:05:00|4488.6|4485.6|4489.9|4486.9|4490.4|4487.4|4488.6|4485.6|0
1706051400000|2024-01-23 23:10:00|4490.1|4487.1|4489.6|4486.6|4490.1|4487.1|4488.7|4485.7|0
1706051700000|2024-01-23 23:15:00|4489.4|4486.4|4488.9|4485.9|4489.8|4486.8|4488.7|4485.7|0
1706052000000|2024-01-23 23:20:00|4489|4486|4488.6|4485.6|4489.1|4486.1|4488.1|4485.1|0
1706052300000|2024-01-23 23:25:00|4488.4|4485.4|4488.1|4485.1|4488.4|4485.4|4488|4485|0
1706052600000|2024-01-23 23:30:00|4488.4|4485.4|4488.1|4485.1|4488.6|4485.6|4487.7|4484.7|0
1706052900000|2024-01-23 23:35:00|4488.4|4485.4|4488.6|4485.6|4488.8|4485.8|4488.1|4485.1|0
1706053200000|2024-01-23 23:40:00|4488.7|4485.7|4488.4|4485.4|4489|4486|4488.4|4485.4|0
1706053500000|2024-01-23 23:45:00|4488.2|4485.2|4488.1|4485.1|4488.4|4485.4|4487.9|4484.9|0
1706053800000|2024-01-23 23:50:00|4488|4485|4488.1|4485.1|4488.1|4485.1|4487.9|4484.9|0
1706054100000|2024-01-23 23:55:00|4488.4|4485.4|4488.4|4485.4|4488.6|4485.6|4488.1|4485.1|0
1706054400000|2024-01-24 00:00:00|4488.1|4485.1|4487.1|4484.1|4488.4|4485.4|4486.9|4483.9|0
1706054700000|2024-01-24 00:05:00|4486.9|4483.9|4485.9|4482.9|4487.1|4484.1|4485.4|4482.4|0
1706055000000|2024-01-24 00:10:00|4484.9|4481.9|4483.7|4480.7|4485.1|4482.1|4482.7|4479.7|0
1706055300000|2024-01-24 00:15:00|4483.4|4480.4|4484.2|4482.2|4486.2|4484.2|4483.2|4480.4|1137
1706055600000|2024-01-24 00:20:00|4485.2|4483.2|4485.2|4483.2|4486.2|4484.2|4485.2|4483.2|489
1706055900000|2024-01-24 00:25:00|4484.7|4482.7|4484.2|4482.2|4484.7|4482.7|4483.2|4481.2|509
1706056200000|2024-01-24 00:30:00|4485.2|4483.2|4485.2|4483.2|4486.2|4484.2|4484.2|4482.2|231
1706056500000|2024-01-24 00:35:00|4486.2|4484.2|4486.2|4484.2|4486.2|4484.2|4486.2|4484.2|28
1706056800000|2024-01-24 00:40:00|4485.2|4483.2|4485.2|4483.2|4486.2|4484.2|4485.2|4483.2|61
1706057100000|2024-01-24 00:45:00|4486.2|4484.2|4485.2|4483.2|4486.2|4484.2|4485.2|4483.2|76
1706057400000|2024-01-24 00:50:00|4486.2|4484.2|4487.2|4485.2|4487.2|4485.2|4486.2|4484.2|86
1706057700000|2024-01-24 00:55:00|4488.2|4486.2|4488.2|4486.2|4488.2|4486.2|4488.2|4486.2|6
1706058000000|2024-01-24 01:00:00|4487.2|4485.2|4486.2|4484.2|4487.2|4485.2|4485.2|4483.2|151
1706058300000|2024-01-24 01:05:00|4485.2|4483.2|4484.2|4482.2|4486.2|4484.2|4484.2|4482.2|120
1706058600000|2024-01-24 01:10:00|4483.2|4481.2|4486.2|4484.2|4486.2|4484.2|4483.2|4481.2|164
1706058900000|2024-01-24 01:15:00|4485.2|4483.2|4485.2|4483.2|4486.2|4484.2|4484.2|4482.2|119
1706059200000|2024-01-24 01:20:00|4486.2|4484.2|4485.2|4483.2|4486.2|4484.2|4485.2|4483.2|83
1706059500000|2024-01-24 01:25:00|4486.2|4484.2|4487.2|4485.2|4487.2|4485.2|4486.2|4484.2|29
1706059800000|2024-01-24 01:30:00|4486.2|4484.2|4487.2|4485.2|4487.2|4485.2|4486.2|4484.2|115
1706060100000|2024-01-24 01:35:00|4486.2|4484.2|4486.2|4484.2|4487.2|4485.2|4486.2|4484.2|91
1706060400000|2024-01-24 01:40:00|4487.2|4485.2|4486.2|4484.2|4487.2|4485.2|4486.2|4484.2|108
1706060700000|2024-01-24 01:45:00|4485.2|4483.2|4487.2|4485.2|4487.2|4485.2|4485.2|4483.2|93
1706061000000|2024-01-24 01:50:00|4486.2|4484.2|4486.2|4484.2|4487.2|4485.2|4486.2|4484.2|91
1706061300000|2024-01-24 01:55:00|4487.2|4485.2|4486.2|4484.2|4487.2|4485.2|4485.2|4483.2|98
1706061600000|2024-01-24 02:00:00|4485.2|4483.2|4485.2|4483.2|4485.2|4483.2|4485.2|4483.2|70
1706061900000|2024-01-24 02:05:00|4486.2|4484.2|4487.2|4485.2|4487.2|4485.2|4485.2|4483.2|161
1706062200000|2024-01-24 02:10:00|4486.2|4484.2|4486.2|4484.2|4487.2|4485.2|4486.2|4484.2|86
1706062500000|2024-01-24 02:15:00|4486.6|4484.6|4484.6|4482.6|4486.6|4484.6|4484.6|4482.6|141
1706062800000|2024-01-24 02:20:00|4485.6|4483.6|4485.6|4483.6|4485.6|4483.6|4485.6|4483.6|23
1706063100000|2024-01-24 02:25:00|4486.6|4484.6|4486.6|4484.6|4486.6|4484.6|4486.6|4484.6|42
1706063400000|2024-01-24 02:30:00|4487.6|4485.6|4487.6|4485.6|4487.6|4485.6|4487.6|4485.6|81
1706063700000|2024-01-24 02:35:00|4488.6|4486.6|4487.6|4485.6|4488.6|4486.6|4486.6|4484.6|314
1706064000000|2024-01-24 02:40:00|4486.6|4484.6|4487.6|4485.6|4487.6|4485.6|4486.6|4484.6|62
1706064300000|2024-01-24 02:45:00|4488.6|4486.6|4488.6|4486.6|4488.6|4486.6|4488.6|4486.6|73
1706064600000|2024-01-24 02:50:00|||||||||3
1706064900000|2024-01-24 02:55:00|||||||||6
1706065200000|2024-01-24 03:00:00|||||||||30
1706065500000|2024-01-24 03:05:00|4489.6|4487.6|4491.6|4489.6|4491.6|4489.6|4489.6|4487.6|772
1706065800000|2024-01-24 03:10:00|4492.1|4490.1|4491.6|4489.6|4492.6|4490.6|4491.6|4489.6|156
1706066100000|2024-01-24 03:15:00|4492.6|4490.6|4493.6|4491.6|4494.6|4492.6|4492.6|4490.6|175
1706066400000|2024-01-24 03:20:00|4494.6|4492.6|4494.6|4492.6|4494.6|4492.6|4494.1|4492.1|65
1706066700000|2024-01-24 03:25:00|4494.1|4492.1|4494.6|4492.6|4494.6|4492.6|4494.1|4492.1|28
1706067000000|2024-01-24 03:30:00|4493.6|4491.6|4494.6|4492.6|4494.6|4492.6|4493.6|4491.6|158
1706067300000|2024-01-24 03:35:00|4493.6|4491.6|4492.6|4490.6|4493.6|4491.6|4491.6|4489.6|418
1706067600000|2024-01-24 03:40:00|4491.6|4489.6|4492.6|4490.6|4492.6|4490.6|4491.6|4489.6|73
1706067900000|2024-01-24 03:45:00|4491.6|4489.6|4491.6|4489.6|4492.6|4490.6|4490.6|4488.6|631
1706068200000|2024-01-24 03:50:00|4492.6|4490.6|4492.6|4490.6|4492.6|4490.6|4491.6|4489.6|41
1706068500000|2024-01-24 03:55:00|||||||||8
1706068800000|2024-01-24 04:00:00|4493.6|4491.6|4492.6|4490.6|4493.6|4491.6|4492.6|4490.6|91
1706069100000|2024-01-24 04:05:00|4493.1|4491.1|4493.6|4491.6|4493.6|4491.6|4493.1|4491.1|177
1706069400000|2024-01-24 04:10:00|4492.6|4490.6|4493.1|4491.1|4493.6|4491.6|4492.6|4490.6|93
1706069700000|2024-01-24 04:15:00|4493.6|4491.6|4493.6|4491.6|4493.6|4491.6|4493.6|4491.6|9
1706070000000|2024-01-24 04:20:00|4494.1|4492.1|4494.6|4492.6|4494.6|4492.6|4494.1|4492.1|19
1706070300000|2024-01-24 04:25:00|||||||||8
1706070600000|2024-01-24 04:30:00|4494.1|4492.1|4494.6|4492.6|4494.6|4492.6|4494.1|4492.1|52
1706070900000|2024-01-24 04:35:00|4493.6|4491.6|4494.6|4492.6|4494.6|4492.6|4493.6|4491.6|95
1706071200000|2024-01-24 04:40:00|||||||||12
1706071500000|2024-01-24 04:45:00|4495.6|4493.6|4494.6|4492.6|4495.6|4493.6|4494.6|4492.6|115
1706071800000|2024-01-24 04:50:00|4495.6|4493.6|4494.6|4492.6|4495.6|4493.6|4494.6|4492.6|240
1706072100000|2024-01-24 04:55:00|4493.6|4491.6|4493.6|4491.6|4493.6|4491.6|4493.6|4491.6|80
1706072400000|2024-01-24 05:00:00|4492.6|4490.6|4493.6|4491.6|4493.6|4491.6|4492.6|4490.6|121
1706072700000|2024-01-24 05:05:00|4494.6|4492.6|4494.6|4492.6|4494.6|4492.6|4493.6|4491.6|256
1706073000000|2024-01-24 05:10:00|4493.6|4491.6|4494.6|4492.6|4494.6|4492.6|4493.6|4491.6|216
1706073300000|2024-01-24 05:15:00|4493.6|4491.6|4493.6|4491.6|4494.6|4492.6|4493.6|4491.6|147
1706073600000|2024-01-24 05:20:00|||||||||61
1706073900000|2024-01-24 05:25:00|||||||||210
1706074200000|2024-01-24 05:30:00|4494.6|4492.6|4495.6|4493.6|4495.6|4493.6|4494.6|4492.6|210
1706074500000|2024-01-24 05:35:00|4494.6|4492.6|4494.6|4492.6|4494.6|4492.6|4494.6|4492.6|119
1706074800000|2024-01-24 05:40:00|||||||||14
1706075100000|2024-01-24 05:45:00|||||||||8
1706075400000|2024-01-24 05:50:00|4493.6|4491.6|4495.1|4493.1|4495.1|4493.1|4493.6|4491.6|461
1706075700000|2024-01-24 05:55:00|4494.6|4492.6|4493.6|4491.6|4495.6|4493.6|4493.6|4491.6|190
1706076000000|2024-01-24 06:00:00|4494.6|4492.6|4500.6|4498.6|4505.6|4503.6|4494.6|4492.6|8663
1706076300000|2024-01-24 06:05:00|4501.1|4499.1|4501.6|4499.6|4503.6|4501.6|4500.6|4498.6|572
1706076600000|2024-01-24 06:10:00|4502.6|4500.6|4502.6|4500.6|4503.6|4501.6|4501.6|4499.6|1107
1706076900000|2024-01-24 06:15:00|4503.6|4501.6|4501.6|4499.6|4503.6|4501.6|4501.1|4499.1|471
1706077200000|2024-01-24 06:20:00|4500.6|4498.6|4504.6|4502.6|4504.6|4502.6|4500.6|4498.6|744
1706077500000|2024-01-24 06:25:00|4505.1|4503.1|4503.1|4501.1|4505.1|4503.1|4502.6|4500.6|672
1706077800000|2024-01-24 06:30:00|4503.6|4501.6|4502.6|4500.6|4505.6|4503.6|4501.6|4499.6|734
1706078100000|2024-01-24 06:35:00|4503.6|4501.6|4504.6|4502.6|4504.6|4502.6|4502.6|4500.6|477
1706078400000|2024-01-24 06:40:00|4505.1|4503.1|4505.1|4503.1|4505.6|4503.6|4503.6|4501.6|565
1706078700000|2024-01-24 06:45:00|4504.6|4502.6|4503.6|4501.6|4505.1|4503.1|4503.6|4501.6|116
1706079000000|2024-01-24 06:50:00|4504.6|4502.6|4505.6|4503.6|4506.6|4504.6|4504.6|4502.6|593
1706079300000|2024-01-24 06:55:00|4504.6|4502.6|4503.6|4501.6|4506.6|4504.6|4503.6|4501.6|667
1706079600000|2024-01-24 07:00:00|4503.35|4501.85|4505.35|4503.85|4505.35|4503.85|4502.35|4500.85|3006
1706079900000|2024-01-24 07:05:00|4506.35|4504.85|4506.35|4504.85|4508.35|4506.85|4505.35|4503.85|3143
1706080200000|2024-01-24 07:10:00|4507.35|4505.85|4507.35|4505.85|4508.35|4506.85|4505.35|4503.85|1984
1706080500000|2024-01-24 07:15:00|4508.35|4506.85|4509.35|4507.85|4509.35|4507.85|4508.35|4506.85|1332
1706080800000|2024-01-24 07:20:00|4508.35|4506.85|4510.35|4508.85|4511.35|4509.85|4507.35|4505.85|2739
1706081100000|2024-01-24 07:25:00|4509.35|4507.85|4510.35|4508.85|4511.35|4509.85|4507.35|4505.85|2044
1706081400000|2024-01-24 07:30:00|4511.35|4509.85|4509.35|4507.85|4512.35|4510.85|4509.35|4507.85|2188
1706081700000|2024-01-24 07:35:00|4510.35|4508.85|4516.35|4514.85|4516.35|4514.85|4510.35|4508.85|5204
1706082000000|2024-01-24 07:40:00|4515.35|4513.85|4520.35|4518.85|4520.35|4518.85|4515.35|4513.85|3611
1706082300000|2024-01-24 07:45:00|4519.35|4517.85|4520.35|4518.85|4520.35|4518.85|4517.35|4515.85|3295
1706082600000|2024-01-24 07:50:00|4519.85|4518.35|4514.35|4512.85|4521.35|4519.85|4514.35|4512.85|5396
1706082900000|2024-01-24 07:55:00|4515.35|4513.85|4524.35|4522.85|4524.35|4522.85|4514.35|4512.85|11231
1706083200000|2024-01-24 08:00:00|4525.35|4523.85|4522.35|4520.85|4529.35|4527.85|4521.35|4519.85|40638
1706083500000|2024-01-24 08:05:00|4523.35|4521.85|4522.35|4520.85|4524.35|4522.85|4520.35|4518.85|16704
1706083800000|2024-01-24 08:10:00|4523.35|4521.85|4521.35|4519.85|4527.35|4525.85|4521.35|4519.85|11135
1706084100000|2024-01-24 08:15:00|4522.35|4520.85|4522.35|4520.85|4527.35|4525.85|4519.35|4517.85|12776
1706084400000|2024-01-24 08:20:00|4521.35|4519.85|4520.35|4518.85|4526.35|4524.85|4520.35|4518.85|9385
1706084700000|2024-01-24 08:25:00|4521.35|4519.85|4518.35|4516.85|4521.35|4519.85|4517.35|4515.85|7272
1706085000000|2024-01-24 08:30:00|4519.35|4517.85|4529.35|4527.85|4529.35|4527.85|4519.35|4517.85|10826
1706085300000|2024-01-24 08:35:00|4530.35|4528.85|4531.35|4529.85|4532.35|4530.85|4528.35|4526.85|11187
1706085600000|2024-01-24 08:40:00|4531.06|4529.56|4527.06|4525.56|4531.06|4529.56|4527.06|4525.56|8633
1706085900000|2024-01-24 08:45:00|4526.06|4524.56|4525.06|4523.56|4528.06|4526.56|4522.06|4520.56|6516
1706086200000|2024-01-24 08:50:00|4526.06|4524.56|4527.06|4525.56|4529.06|4527.56|4526.06|4524.56|5355
1706086500000|2024-01-24 08:55:00|4528.06|4526.56|4527.06|4525.56|4529.06|4527.56|4526.06|4524.56|7251
1706086800000|2024-01-24 09:00:00|4526.06|4524.56|4524.06|4522.56|4526.06|4524.56|4524.06|4522.56|5726
1706087100000|2024-01-24 09:05:00|4523.06|4521.56|4525.06|4523.56|4526.06|4524.56|4522.06|4520.56|5368
1706087400000|2024-01-24 09:10:00|4524.06|4522.56|4521.06|4519.56|4525.06|4523.56|4521.06|4519.56|3650
1706087700000|2024-01-24 09:15:00|4522.06|4520.56|4523.06|4521.56|4523.06|4521.56|4520.06|4518.56|5034
1706088000000|2024-01-24 09:20:00|4524.06|4522.56|4526.06|4524.56|4528.06|4526.56|4524.06|4522.56|6533
1706088300000|2024-01-24 09:25:00|4527.06|4525.56|4524.06|4522.56|4527.06|4525.56|4524.06|4522.56|5065
1706088600000|2024-01-24 09:30:00|4525.06|4523.56|4526.06|4524.56|4526.06|4524.56|4523.06|4521.56|2784
1706088900000|2024-01-24 09:35:00|4527.06|4525.56|4529.06|4527.56|4532.06|4530.56|4527.06|4525.56|8545
1706089200000|2024-01-24 09:40:00|4530.06|4528.56|4529.06|4527.56|4532.06|4530.56|4529.06|4527.56|6090
1706089500000|2024-01-24 09:45:00|4529.56|4528.06|4527.06|4525.56|4530.06|4528.56|4524.06|4522.56|10050
1706089800000|2024-01-24 09:50:00|4528.06|4526.56|4528.06|4526.56|4528.56|4527.06|4526.06|4524.56|4643
1706090100000|2024-01-24 09:55:00|4529.06|4527.56|4531.06|4529.56|4532.06|4530.56|4528.56|4527.06|5212
1706090400000|2024-01-24 10:00:00|4532.06|4530.56|4530.06|4528.56|4532.06|4530.56|4529.06|4527.56|3672
1706090700000|2024-01-24 10:05:00|4531.06|4529.56|4530.06|4528.56|4533.06|4531.56|4529.06|4527.56|6139
1706091000000|2024-01-24 10:10:00|4529.06|4527.56|4528.06|4526.56|4532.06|4530.56|4528.06|4526.56|3142
1706091300000|2024-01-24 10:15:00|4529.06|4527.56|4527.06|4525.56|4530.06|4528.56|4527.06|4525.56|2780
1706091600000|2024-01-24 10:20:00|4528.06|4526.56|4528.06|4526.56|4530.06|4528.56|4527.06|4525.56|3852
1706091900000|2024-01-24 10:25:00|4529.06|4527.56|4531.06|4529.56|4532.06|4530.56|4529.06|4527.56|4749
1706092200000|2024-01-24 10:30:00|4532.06|4530.56|4533.06|4531.56|4533.06|4531.56|4531.06|4529.56|4552
1706092500000|2024-01-24 10:35:00|4532.06|4530.56|4533.06|4531.56|4533.06|4531.56|4532.06|4530.56|3241
1706092800000|2024-01-24 10:40:00|4534.06|4532.56|4533.06|4531.56|4535.06|4533.56|4532.06|4530.56|6249
1706093100000|2024-01-24 10:45:00|4532.06|4530.56|4533.06|4531.56|4533.06|4531.56|4532.06|4530.56|3559
1706093400000|2024-01-24 10:50:00|4532.06|4530.56|4533.06|4531.56|4533.06|4531.56|4531.06|4529.56|5552
1706093700000|2024-01-24 10:55:00|4532.06|4530.56|4537.06|4535.56|4537.06|4535.56|4532.06|4530.56|2623
1706094000000|2024-01-24 11:00:00|4536.06|4534.56|4537.06|4535.56|4538.06|4536.56|4536.06|4534.56|5772
1706094300000|2024-01-24 11:05:00|4538.06|4536.56|4540.06|4538.56|4541.06|4539.56|4537.06|4535.56|4523
1706094600000|2024-01-24 11:10:00|4541.06|4539.56|4542.06|4540.56|4542.06|4540.56|4540.06|4538.56|6431
1706094900000|2024-01-24 11:15:00|4541.06|4539.56|4541.06|4539.56|4542.06|4540.56|4540.06|4538.56|3614
1706095200000|2024-01-24 11:20:00|4540.06|4538.56|4541.06|4539.56|4541.06|4539.56|4538.06|4536.56|4589
1706095500000|2024-01-24 11:25:00|4540.06|4538.56|4541.06|4539.56|4542.06|4540.56|4540.06|4538.56|2461
1706095800000|2024-01-24 11:30:00|4542.06|4540.56|4543.06|4541.56|4543.06|4541.56|4541.06|4539.56|3192
1706096100000|2024-01-24 11:35:00|4542.06|4540.56|4543.06|4541.56|4544.06|4542.56|4542.06|4540.56|3172
1706096400000|2024-01-24 11:40:00|4544.06|4542.56|4542.06|4540.56|4546.06|4544.56|4542.06|4540.56|4079
1706096700000|2024-01-24 11:45:00|4543.06|4541.56|4542.06|4540.56|4543.06|4541.56|4541.06|4539.56|3243
1706097000000|2024-01-24 11:50:00|4543.06|4541.56|4542.06|4540.56|4543.06|4541.56|4541.06|4539.56|4370
1706097300000|2024-01-24 11:55:00|4541.06|4539.56|4545.06|4543.56|4545.06|4543.56|4541.06|4539.56|4052
1706097600000|2024-01-24 12:00:00|4546.06|4544.56|4545.06|4543.56|4546.06|4544.56|4545.06|4543.56|3312
1706097900000|2024-01-24 12:05:00|4544.06|4542.56|4546.06|4544.56|4546.06|4544.56|4544.06|4542.56|5725
1706098200000|2024-01-24 12:10:00|4545.06|4543.56|4545.06|4543.56|4547.06|4545.56|4545.06|4543.56|3745
1706098500000|2024-01-24 12:15:00|4544.06|4542.56|4543.06|4541.56|4544.06|4542.56|4543.06|4541.56|5527
1706098800000|2024-01-24 12:20:00|4544.06|4542.56|4544.06|4542.56|4545.06|4543.56|4543.06|4541.56|4417
1706099100000|2024-01-24 12:25:00|4543.06|4541.56|4543.06|4541.56|4544.06|4542.56|4542.06|4540.56|2765
1706099400000|2024-01-24 12:30:00|4544.06|4542.56|4545.06|4543.56|4545.06|4543.56|4543.06|4541.56|2244
1706099700000|2024-01-24 12:35:00|4544.06|4542.56|4546.06|4544.56|4546.06|4544.56|4543.06|4541.56|2263
1706100000000|2024-01-24 12:40:00|4545.46|4543.96|4545.46|4543.96|4545.46|4543.96|4544.46|4542.96|7924
1706100300000|2024-01-24 12:45:00|4546.46|4544.96|4547.46|4545.96|4548.46|4546.96|4546.46|4544.96|3671
1706100600000|2024-01-24 12:50:00|4546.46|4544.96|4549.46|4547.96|4549.46|4547.96|4546.46|4544.96|3501
1706100900000|2024-01-24 12:55:00|4550.46|4548.96|4548.46|4546.96|4550.46|4548.96|4547.46|4545.96|5920
1706101200000|2024-01-24 13:00:00|4549.46|4547.96|4548.46|4546.96|4549.46|4547.96|4548.46|4546.96|4169
1706101500000|2024-01-24 13:05:00|4549.46|4547.96|4549.46|4547.96|4551.46|4549.96|4548.46|4546.96|7406
1706101800000|2024-01-24 13:10:00|4550.46|4548.96|4550.46|4548.96|4551.46|4549.96|4549.46|4547.96|3092
1706102100000|2024-01-24 13:15:00|4551.46|4549.96|4547.46|4545.96|4551.46|4549.96|4547.46|4545.96|3744
1706102400000|2024-01-24 13:20:00|4548.46|4546.96|4550.46|4548.96|4550.46|4548.96|4547.46|4545.96|3181
1706102700000|2024-01-24 13:25:00|4549.46|4547.96|4551.46|4549.96|4551.46|4549.96|4548.46|4546.96|3189
1706103000000|2024-01-24 13:30:00|4550.46|4548.96|4551.46|4549.96|4551.46|4549.96|4550.46|4548.96|2635
1706103300000|2024-01-24 13:35:00|4552.46|4550.96|4549.46|4547.96|4552.46|4550.96|4547.46|4545.96|9407
1706103600000|2024-01-24 13:40:00|4548.96|4547.46|4549.46|4547.96|4550.46|4548.96|4548.46|4546.96|2263
1706103900000|2024-01-24 13:45:00|4548.46|4546.96|4549.46|4547.96|4550.46|4548.96|4548.46|4546.96|3295
1706104200000|2024-01-24 13:50:00|4548.46|4546.96|4551.46|4549.96|4552.46|4550.96|4548.46|4546.96|4152
1706104500000|2024-01-24 13:55:00|4550.46|4548.96|4550.46|4548.96|4551.46|4549.96|4549.46|4547.96|6028
1706104800000|2024-01-24 14:00:00|4549.46|4547.96|4550.46|4548.96|4551.46|4549.96|4549.46|4547.96|6416
1706105100000|2024-01-24 14:05:00|4551.46|4549.96|4551.46|4549.96|4551.46|4549.96|4550.46|4548.96|3445
1706105400000|2024-01-24 14:10:00|4550.46|4548.96|4551.46|4549.96|4551.46|4549.96|4550.46|4548.96|2495
1706105700000|2024-01-24 14:15:00|4551.96|4550.46|4554.46|4552.96|4554.46|4552.96|4551.96|4550.46|5110
1706106000000|2024-01-24 14:20:00|4555.46|4553.96|4552.46|4550.96|4555.46|4553.96|4552.46|4550.96|5994
1706106300000|2024-01-24 14:25:00|4553.46|4551.96|4553.46|4551.96|4553.46|4551.96|4552.46|4550.96|5134
1706106600000|2024-01-24 14:30:00|4552.46|4550.96|4556.46|4554.96|4556.46|4554.96|4552.46|4550.96|12872
1706106900000|2024-01-24 14:35:00|4557.46|4555.96|4558.46|4556.96|4562.46|4560.96|4556.46|4554.96|17885
1706107200000|2024-01-24 14:40:00|4559.46|4557.96|4555.46|4553.96|4560.46|4558.96|4555.46|4553.96|9296
1706107500000|2024-01-24 14:45:00|4553.46|4551.96|4554.46|4552.96|4556.46|4554.96|4553.46|4551.96|12103
1706107800000|2024-01-24 14:50:00|4555.46|4553.96|4557.46|4555.96|4557.46|4555.96|4553.46|4551.96|7563
1706108100000|2024-01-24 14:55:00|4556.46|4554.96|4557.46|4555.96|4558.46|4556.96|4556.46|4554.96|5273
1706108400000|2024-01-24 15:00:00|4558.46|4556.96|4552.46|4550.96|4558.46|4556.96|4552.46|4550.96|9729
1706108700000|2024-01-24 15:05:00|4553.46|4551.96|4554.46|4552.96|4555.46|4553.96|4552.46|4550.96|8046
1706109000000|2024-01-24 15:10:00|4554.26|4552.76|4556.26|4554.76|4557.26|4555.76|4552.26|4550.76|4333
1706109300000|2024-01-24 15:15:00|4557.26|4555.76|4558.26|4556.76|4560.26|4558.76|4556.26|4554.76|10385
1706109600000|2024-01-24 15:20:00|4557.26|4555.76|4557.26|4555.76|4558.26|4556.76|4556.26|4554.76|6751
1706109900000|2024-01-24 15:25:00|4558.26|4556.76|4559.26|4557.76|4560.26|4558.76|4557.26|4555.76|5991
1706110200000|2024-01-24 15:30:00|4560.26|4558.76|4556.26|4554.76|4560.26|4558.76|4556.26|4554.76|7669
1706110500000|2024-01-24 15:35:00|4555.26|4553.76|4559.26|4557.76|4559.26|4557.76|4555.26|4553.76|8657
1706110800000|2024-01-24 15:40:00|4558.26|4556.76|4564.26|4562.76|4564.26|4562.76|4558.26|4556.76|8826
1706111100000|2024-01-24 15:45:00|4563.26|4561.76|4562.26|4560.76|4563.26|4561.76|4561.26|4559.76|5663
1706111400000|2024-01-24 15:50:00|4561.26|4559.76|4559.26|4557.76|4561.26|4559.76|4558.26|4556.76|4710
1706111700000|2024-01-24 15:55:00|4560.26|4558.76|4560.26|4558.76|4561.26|4559.76|4559.26|4557.76|8257
1706112000000|2024-01-24 16:00:00|4561.26|4559.76|4561.26|4559.76|4561.26|4559.76|4560.26|4558.76|5586
1706112300000|2024-01-24 16:05:00|4560.26|4558.76|4559.26|4557.76|4561.26|4559.76|4557.26|4555.76|8827
1706112600000|2024-01-24 16:10:00|4560.26|4558.76|4559.26|4557.76|4560.26|4558.76|4558.26|4556.76|6208
1706112900000|2024-01-24 16:15:00|4560.26|4558.76|4562.26|4560.76|4562.26|4560.76|4560.26|4558.76|10789
1706113200000|2024-01-24 16:20:00|4563.26|4561.76|4564.26|4562.76|4564.26|4562.76|4563.26|4561.76|11921
1706113500000|2024-01-24 16:25:00|4563.26|4561.76|4564.26|4562.76|4565.26|4563.76|4563.26|4561.76|38023
1706113800000|2024-01-24 16:30:00|4563.26|4561.76|4564.26|4562.76|4564.26|4562.76|4562.26|4560.76|62728
1706114100000|2024-01-24 16:35:00|4565.26|4563.76|4567.26|4565.76|4568.26|4566.76|4564.26|4562.76|50121
1706114400000|2024-01-24 16:40:00|4568.26|4566.76|4568.26|4566.76|4569.26|4567.76|4567.26|4565.76|10848
1706114700000|2024-01-24 16:45:00|4567.26|4565.76|4569.26|4567.76|4569.26|4567.76|4567.26|4565.76|6686
1706115000000|2024-01-24 16:50:00|4570.26|4568.76|4569.26|4567.76|4570.26|4568.76|4569.26|4567.76|4182
1706115300000|2024-01-24 16:55:00|4570.26|4568.76|4571.26|4569.76|4571.26|4569.76|4570.26|4568.76|7933
1706115600000|2024-01-24 17:00:00|4572.26|4570.76|4572.26|4570.76|4573.26|4571.76|4571.26|4569.76|6971
1706115900000|2024-01-24 17:05:00|4573.26|4571.76|4573.26|4571.76|4573.26|4571.76|4573.26|4571.76|5320
1706116200000|2024-01-24 17:10:00|4574.26|4572.76|4573.26|4571.76|4574.26|4572.76|4573.26|4571.76|9231
1706116500000|2024-01-24 17:15:00|4572.26|4570.76|4573.26|4571.76|4574.26|4572.76|4572.26|4570.76|3708
1706116800000|2024-01-24 17:20:00|4572.26|4570.76|4573.26|4571.76|4573.26|4571.76|4572.26|4570.76|2330
1706117100000|2024-01-24 17:25:00|4574.26|4572.76|4574.26|4572.76|4575.26|4573.76|4574.26|4572.76|2044
1706117400000|2024-01-24 17:30:00|4575.26|4573.76|4574.26|4572.76|4575.26|4573.76|4574.26|4572.76|2490
1706117700000|2024-01-24 17:35:00|4575.26|4573.76|4574.26|4572.76|4575.26|4573.76|4574.26|4572.76|2773
1706118000000|2024-01-24 17:40:00|||||||||1031
1706118300000|2024-01-24 17:45:00|4575.26|4573.76|4575.26|4573.76|4575.26|4573.76|4574.26|4572.76|1317
1706118600000|2024-01-24 17:50:00|4576.26|4574.76|4577.26|4575.76|4577.26|4575.76|4575.26|4573.76|3435
1706118900000|2024-01-24 17:55:00|4578.26|4576.76|4577.26|4575.76|4578.26|4576.76|4577.26|4575.76|2896
1706119200000|2024-01-24 18:00:00|4576.26|4574.76|4575.26|4573.76|4576.26|4574.76|4573.26|4571.76|5018
1706119500000|2024-01-24 18:05:00|4574.26|4572.76|4573.26|4571.76|4576.26|4574.76|4572.26|4570.76|2031
1706119800000|2024-01-24 18:10:00|4574.26|4572.76|4570.26|4568.76|4574.26|4572.76|4570.26|4568.76|1722
1706120100000|2024-01-24 18:15:00|4569.26|4567.76|4569.26|4567.76|4571.26|4569.76|4568.26|4566.76|2562
1706120400000|2024-01-24 18:20:00|4570.26|4568.76|4569.26|4567.76|4570.26|4568.76|4568.26|4566.76|2642
1706120700000|2024-01-24 18:25:00|4568.26|4566.76|4571.26|4569.76|4573.26|4571.76|4568.26|4566.76|3260
1706121000000|2024-01-24 18:30:00|4570.26|4568.76|4569.26|4567.76|4570.26|4568.76|4568.26|4566.76|1339
1706121300000|2024-01-24 18:35:00|4570.26|4568.76|4567.26|4565.76|4570.26|4568.76|4567.26|4565.76|2517
1706121600000|2024-01-24 18:40:00|4567.76|4566.26|4567.26|4565.76|4569.26|4567.76|4567.26|4565.76|1086
1706121900000|2024-01-24 18:45:00|4566.26|4564.76|4567.26|4565.76|4568.26|4566.76|4566.26|4564.76|792
1706122200000|2024-01-24 18:50:00|4567.76|4566.26|4568.26|4566.76|4568.26|4566.76|4566.26|4564.76|651
1706122500000|2024-01-24 18:55:00|4567.26|4565.76|4569.26|4567.76|4570.26|4568.76|4567.26|4565.76|1492
1706122800000|2024-01-24 19:00:00|4570.26|4568.76|4569.26|4567.76|4570.26|4568.76|4568.26|4566.76|778
1706123100000|2024-01-24 19:05:00|4570.26|4568.76|4569.26|4567.76|4570.26|4568.76|4569.26|4567.76|334
1706123400000|2024-01-24 19:10:00|4568.26|4566.76|4566.26|4564.76|4568.26|4566.76|4565.26|4563.76|1638
1706123700000|2024-01-24 19:15:00|4565.76|4564.26|4566.26|4564.76|4566.26|4564.76|4565.26|4563.76|1021
1706124000000|2024-01-24 19:20:00|4565.26|4563.76|4562.26|4560.76|4566.26|4564.76|4561.26|4559.76|2028
1706124300000|2024-01-24 19:25:00|4563.26|4561.76|4564.26|4562.76|4564.26|4562.76|4563.26|4561.76|763
1706124600000|2024-01-24 19:30:00|4565.26|4563.76|4564.26|4562.76|4566.26|4564.76|4563.26|4561.76|652
1706124900000|2024-01-24 19:35:00|4565.26|4563.76|4567.26|4565.76|4567.26|4565.76|4565.26|4563.76|970
1706125200000|2024-01-24 19:40:00|4566.26|4564.76|4569.26|4567.76|4569.26|4567.76|4566.26|4564.76|578
1706125500000|2024-01-24 19:45:00|4570.26|4568.76|4570.26|4568.76|4571.26|4569.76|4569.26|4567.76|690
1706125800000|2024-01-24 19:50:00|4569.26|4567.76|4569.26|4567.76|4570.26|4568.76|4568.26|4566.76|1033
1706126100000|2024-01-24 19:55:00|4568.26|4566.76|4567.26|4565.76|4568.76|4567.26|4566.26|4564.76|1005
1706126400000|2024-01-24 20:00:00|4566.26|4564.76|4567.26|4565.76|4567.26|4565.76|4564.26|4562.76|1522
1706126700000|2024-01-24 20:05:00|4568.26|4566.76|4566.26|4564.76|4568.26|4566.76|4566.26|4564.76|383
1706127000000|2024-01-24 20:10:00|4565.26|4563.76|4562.26|4560.76|4566.26|4564.76|4561.26|4559.76|3480
1706127300000|2024-01-24 20:15:00|4561.26|4559.76|4559.26|4557.76|4562.26|4560.76|4559.26|4557.76|2198
1706127600000|2024-01-24 20:20:00|4560.26|4558.76|4560.26|4558.76|4560.26|4558.76|4558.26|4556.76|2792
1706127900000|2024-01-24 20:25:00|4559.26|4557.76|4558.26|4556.76|4559.26|4557.76|4557.26|4555.76|1135
1706128200000|2024-01-24 20:30:00|4557.26|4555.76|4559.26|4557.76|4560.26|4558.76|4557.26|4555.76|3427
1706128500000|2024-01-24 20:35:00|4560.26|4558.76|4560.26|4558.76|4561.26|4559.76|4559.26|4557.76|1653
1706128800000|2024-01-24 20:40:00|4561.26|4559.76|4562.26|4560.76|4563.26|4561.76|4561.26|4559.76|871
1706129100000|2024-01-24 20:45:00|4561.26|4559.76|4559.26|4557.76|4562.26|4560.76|4559.26|4557.76|2201
1706129400000|2024-01-24 20:50:00|4558.26|4556.76|4558.26|4556.76|4559.26|4557.76|4557.26|4555.76|3036
1706129700000|2024-01-24 20:55:00|4559.26|4557.76|4557.76|4556.26|4560.26|4558.76|4556.26|4554.76|3983
1706130000000|2024-01-24 21:00:00|4558.71|4555.71|4555.21|4552.21|4559.81|4556.81|4555.21|4552.21|0
1706130300000|2024-01-24 21:05:00|4555.11|4552.11|4553.71|4550.71|4555.51|4552.51|4552.11|4549.11|9
1706130600000|2024-01-24 21:10:00|4553.91|4550.91|4554.71|4551.71|4555.51|4552.51|4553.61|4550.61|0
1706130900000|2024-01-24 21:15:00|4554.61|4551.61|4554.31|4551.31|4554.71|4551.71|4553.31|4550.31|0
1706131200000|2024-01-24 21:20:00|4554.21|4551.21|4553.71|4550.71|4554.61|4551.61|4553.31|4550.31|0
1706131500000|2024-01-24 21:25:00|4553.91|4550.91|4554.11|4551.11|4554.41|4551.41|4553.81|4550.81|0
1706131800000|2024-01-24 21:30:00|4553.91|4550.91|4555.41|4552.41|4555.41|4552.41|4553.91|4550.91|0
1706132100000|2024-01-24 21:35:00|4555.51|4552.51|4557.51|4554.51|4557.81|4554.81|4555.51|4552.51|0
1706132400000|2024-01-24 21:40:00|4557.71|4554.71|4557.71|4554.71|4559.01|4556.01|4557.51|4554.51|0
1706132700000|2024-01-24 21:45:00|4557.61|4554.61|4558.01|4555.01|4558.21|4555.21|4557.51|4554.51|0
1706133000000|2024-01-24 21:50:00|4557.81|4554.81|4557.81|4554.81|4558.31|4555.31|4557.81|4554.81|0
1706133300000|2024-01-24 21:55:00|4557.71|4554.71|4560.01|4557.01|4560.21|4557.21|4557.51|4554.51|0
1706133600000|2024-01-24 22:00:00|4559.91|4556.91|4559.51|4556.51|4560.01|4557.01|4559.01|4556.01|0
1706133900000|2024-01-24 22:05:00|4559.41|4556.41|4559.71|4556.71|4560.01|4557.01|4559.21|4556.21|0
1706134200000|2024-01-24 22:10:00|4559.61|4556.61|4559.61|4556.61|4559.71|4556.71|4559.51|4556.51|0
1706134500000|2024-01-24 22:15:00|4559.51|4556.51|4559.31|4556.31|4559.61|4556.61|4559.31|4556.31|0
1706134800000|2024-01-24 22:20:00|4559.41|4556.41|4559.41|4556.41|4559.61|4556.61|4559.41|4556.41|0
1706135100000|2024-01-24 22:25:00|4559.51|4556.51|4559.51|4556.51|4559.71|4556.71|4559.31|4556.31|0
1706135400000|2024-01-24 22:30:00|4559.31|4556.31|4559.61|4556.61|4559.71|4556.71|4559.31|4556.31|0
1706135700000|2024-01-24 22:35:00|4559.91|4556.91|4560.11|4557.11|4560.41|4557.41|4559.71|4556.71|0
1706136000000|2024-01-24 22:40:00|4560.21|4557.21|4559.51|4556.51|4560.41|4557.41|4559.51|4556.51|0
1706136300000|2024-01-24 22:45:00|4559.61|4556.61|4559.71|4556.71|4559.81|4556.81|4559.61|4556.61|0
1706136600000|2024-01-24 22:50:00|4559.81|4556.81|4559.41|4556.41|4559.81|4556.81|4559.21|4556.21|0
1706136900000|2024-01-24 22:55:00|4559.21|4556.21|4558.91|4555.91|4559.51|4556.51|4558.71|4555.71|0
1706137200000|2024-01-24 23:00:00|4558.61|4555.61|4558.71|4555.71|4559.61|4556.61|4558.21|4555.21|0
1706137500000|2024-01-24 23:05:00|4558.81|4555.81|4558.51|4555.51|4558.91|4555.91|4558.31|4555.31|0
1706137800000|2024-01-24 23:10:00|4558.61|4555.61|4558.71|4555.71|4559.01|4556.01|4558.51|4555.51|0
1706138100000|2024-01-24 23:15:00|4558.61|4555.61|4558.9|4555.9|4559.5|4556.5|4558.51|4555.51|0
1706138400000|2024-01-24 23:20:00|4558.8|4555.8|4558.7|4555.7|4559.2|4556.2|4558.6|4555.6|0
1706138700000|2024-01-24 23:25:00|4558.9|4555.9|4558.1|4555.1|4558.9|4555.9|4557.7|4554.7|0
1706139000000|2024-01-24 23:30:00|4558.2|4555.2|4558.4|4555.4|4558.4|4555.4|4557.7|4554.7|0
1706139300000|2024-01-24 23:35:00|4558.6|4555.6|4558.6|4555.6|4558.9|4555.9|4558.2|4555.2|0
1706139600000|2024-01-24 23:40:00|4558.5|4555.5|4558.6|4555.6|4558.9|4555.9|4558.2|4555.2|0
1706139900000|2024-01-24 23:45:00|4558.5|4555.5|4558.1|4555.1|4558.9|4555.9|4558.1|4555.1|0
1706140200000|2024-01-24 23:50:00|4558.2|4555.2|4559.1|4556.1|4559.1|4556.1|4558.2|4555.2|0
1706140500000|2024-01-24 23:55:00|4559|4556|4559.1|4556.1|4559.4|4556.4|4558.9|4555.9|0
1706140800000|2024-01-25 00:00:00|4559|4556|4558.4|4555.4|4559.1|4556.1|4558.2|4555.2|0
1706141100000|2024-01-25 00:05:00|4558.5|4555.5|4557.4|4554.4|4558.6|4555.6|4557.4|4554.4|0
1706141400000|2024-01-25 00:10:00|4557.3|4554.3|4556.9|4553.9|4557.6|4554.6|4556.9|4553.9|0
1706141700000|2024-01-25 00:15:00|4556.8|4553.8|4553.9|4551.9|4557.3|4554.3|4553.9|4551.9|997
1706142000000|2024-01-25 00:20:00|4554.9|4552.9|4553.9|4551.9|4554.9|4552.9|4553.9|4551.9|376
1706142300000|2024-01-25 00:25:00|4554.9|4552.9|4554.9|4552.9|4554.9|4552.9|4553.9|4551.9|512
1706142600000|2024-01-25 00:30:00|4555.9|4553.9|4559.4|4557.4|4559.9|4557.9|4555.9|4553.9|634
1706142900000|2024-01-25 00:35:00|4559.9|4557.9|4558.9|4556.9|4561.4|4559.4|4558.9|4556.9|282
1706143200000|2024-01-25 00:40:00|||||||||69
1706143500000|2024-01-25 00:45:00|4559.9|4557.9|4560.9|4558.9|4560.9|4558.9|4558.9|4556.9|311
1706143800000|2024-01-25 00:50:00|4559.9|4557.9|4560.9|4558.9|4560.9|4558.9|4559.9|4557.9|417
1706144100000|2024-01-25 00:55:00|4561.9|4559.9|4561.9|4559.9|4561.9|4559.9|4561.9|4559.9|90
1706144400000|2024-01-25 01:00:00|4560.9|4558.9|4561.9|4559.9|4561.9|4559.9|4560.9|4558.9|423
1706144700000|2024-01-25 01:05:00|4562.9|4560.9|4561.9|4559.9|4562.9|4560.9|4561.9|4559.9|319
1706145000000|2024-01-25 01:10:00|4560.9|4558.9|4560.9|4558.9|4560.9|4558.9|4560.4|4558.4|392
1706145300000|2024-01-25 01:15:00|4561.9|4559.9|4559.9|4557.9|4561.9|4559.9|4558.9|4556.9|671
1706145600000|2024-01-25 01:20:00|4559.4|4557.4|4558.9|4556.9|4559.9|4557.9|4557.9|4555.9|426
1706145900000|2024-01-25 01:25:00|4557.9|4555.9|4557.7|4555.7|4558.9|4556.9|4556.9|4554.9|210
1706146200000|2024-01-25 01:30:00|4556.7|4554.7|4556.5|4554.5|4557.7|4555.7|4555.7|4553.7|357
1706146500000|2024-01-25 01:35:00|4557|4555|4557.5|4555.5|4559.5|4557.5|4556.5|4554.5|230
1706146800000|2024-01-25 01:40:00|4556.5|4554.5|4555.5|4553.5|4557.5|4555.5|4555.5|4553.5|187
1706147100000|2024-01-25 01:45:00|4556|4554|4554.5|4552.5|4556.5|4554.5|4554.5|4552.5|192
1706147400000|2024-01-25 01:50:00|4554|4552|4555.5|4553.5|4556.5|4554.5|4553.5|4551.5|405
1706147700000|2024-01-25 01:55:00|4556|4554|4558.5|4556.5|4558.5|4556.5|4555.5|4553.5|70
1706148000000|2024-01-25 02:00:00|4559|4557|4560.5|4558.5|4560.5|4558.5|4558|4556|137
1706148300000|2024-01-25 02:05:00|4561.5|4559.5|4561.5|4559.5|4562.5|4560.5|4561.5|4559.5|120
1706148600000|2024-01-25 02:10:00|4560.5|4558.5|4560.5|4558.5|4561.5|4559.5|4560.5|4558.5|90
1706148900000|2024-01-25 02:15:00|4561.5|4559.5|4561.5|4559.5|4561.5|4559.5|4560.5|4558.5|80
1706149200000|2024-01-25 02:20:00|4560.5|4558.5|4560.5|4558.5|4560.5|4558.5|4559.5|4557.5|90
1706149500000|2024-01-25 02:25:00|4561.5|4559.5|4560.5|4558.5|4561.5|4559.5|4560.5|4558.5|67
1706149800000|2024-01-25 02:30:00|4559.5|4557.5|4559.5|4557.5|4560.5|4558.5|4558.5|4556.5|73
1706150100000|2024-01-25 02:35:00|4558.5|4556.5|4558.5|4556.5|4558.5|4556.5|4558.5|4556.5|35
1706150400000|2024-01-25 02:40:00|4557.5|4555.5|4556.5|4554.5|4557.5|4555.5|4555.5|4553.5|117
1706150700000|2024-01-25 02:45:00|4555.5|4553.5|4558.5|4556.5|4558.5|4556.5|4555.5|4553.5|67
1706151000000|2024-01-25 02:50:00|4557.5|4555.5|4557.5|4555.5|4557.5|4555.5|4556.5|4554.5|52
1706151300000|2024-01-25 02:55:00|4558|4556|4559.5|4557.5|4559.5|4557.5|4558|4556|75
1706151600000|2024-01-25 03:00:00|4560.5|4558.5|4559.5|4557.5|4560.5|4558.5|4559.5|4557.5|38
1706151900000|2024-01-25 03:05:00|4558.5|4556.5|4559.5|4557.5|4560.5|4558.5|4558.5|4556.5|266
1706152200000|2024-01-25 03:10:00|4558.5|4556.5|4558.5|4556.5|4559.5|4557.5|4558.5|4556.5|169
1706152500000|2024-01-25 03:15:00|4559.5|4557.5|4560.5|4558.5|4560.5|4558.5|4559.5|4557.5|88
1706152800000|2024-01-25 03:20:00|||||||||10
1706153100000|2024-01-25 03:25:00|4559.5|4557.5|4559.5|4557.5|4559.5|4557.5|4559.5|4557.5|131
1706153400000|2024-01-25 03:30:00|4560.5|4558.5|4560.5|4558.5|4560.5|4558.5|4560.5|4558.5|96
1706153700000|2024-01-25 03:35:00|4559.5|4557.5|4560.5|4558.5|4560.5|4558.5|4559.5|4557.5|311
1706154000000|2024-01-25 03:40:00|4559.5|4557.5|4559.5|4557.5|4559.5|4557.5|4559.5|4557.5|33
1706154300000|2024-01-25 03:45:00|4558.5|4556.5|4558.5|4556.5|4558.5|4556.5|4558|4556|84
1706154600000|2024-01-25 03:50:00|4559.5|4557.5|4559.5|4557.5|4559.5|4557.5|4558.5|4556.5|67
1706154900000|2024-01-25 03:55:00|4558.5|4556.5|4558.5|4556.5|4559.5|4557.5|4558.5|4556.5|22
1706155200000|2024-01-25 04:00:00|||||||||5
1706155500000|2024-01-25 04:05:00|4559|4557|4559.5|4557.5|4559.5|4557.5|4558.5|4556.5|50
1706155800000|2024-01-25 04:10:00|4558.5|4556.5|4559.5|4557.5|4559.5|4557.5|4558.5|4556.5|90
1706156100000|2024-01-25 04:15:00|4558.5|4556.5|4558.5|4556.5|4559.5|4557.5|4558.5|4556.5|47
1706156400000|2024-01-25 04:20:00|4559.5|4557.5|4559.5|4557.5|4559.5|4557.5|4559.5|4557.5|86
1706156700000|2024-01-25 04:25:00|||||||||6
1706157000000|2024-01-25 04:30:00|||||||||17
1706157300000|2024-01-25 04:35:00|4558.5|4556.5|4558.5|4556.5|4559.5|4557.5|4558.5|4556.5|55
1706157600000|2024-01-25 04:40:00|4557.5|4555.5|4558.5|4556.5|4558.5|4556.5|4557.5|4555.5|82
1706157900000|2024-01-25 04:45:00|4557.5|4555.5|4558.5|4556.5|4558.5|4556.5|4557.5|4555.5|53
1706158200000|2024-01-25 04:50:00|||||||||11
1706158500000|2024-01-25 04:55:00|4557.5|4555.5|4558.5|4556.5|4558.5|4556.5|4557.5|4555.5|56
1706158800000|2024-01-25 05:00:00|4557.5|4555.5|4559.5|4557.5|4559.5|4557.5|4557.5|4555.5|264
1706159100000|2024-01-25 05:05:00|4558.5|4556.5|4559.5|4557.5|4559.5|4557.5|4557.5|4555.5|233
1706159400000|2024-01-25 05:10:00|4558.5|4556.5|4559.5|4557.5|4559.5|4557.5|4558.5|4556.5|154
1706159700000|2024-01-25 05:15:00|4560.5|4558.5|4561.5|4559.5|4561.5|4559.5|4560.5|4558.5|502
1706160000000|2024-01-25 05:20:00|4560.5|4558.5|4559.5|4557.5|4561.5|4559.5|4559.5|4557.5|113
1706160300000|2024-01-25 05:25:00|4558.5|4556.5|4559.5|4557.5|4559.5|4557.5|4558.5|4556.5|43
1706160600000|2024-01-25 05:30:00|4558.5|4556.5|4560.5|4558.5|4561.5|4559.5|4558.5|4556.5|129
1706160900000|2024-01-25 05:35:00|4559.5|4557.5|4560.5|4558.5|4560.5|4558.5|4559.5|4557.5|137
1706161200000|2024-01-25 05:40:00|4561.5|4559.5|4561.5|4559.5|4562|4560|4561.5|4559.5|17
1706161500000|2024-01-25 05:45:00|4562.5|4560.5|4561.5|4559.5|4562.5|4560.5|4561.5|4559.5|66
1706161800000|2024-01-25 05:50:00|4560.5|4558.5|4562.5|4560.5|4562.5|4560.5|4560.5|4558.5|204
1706162100000|2024-01-25 05:55:00|4561.5|4559.5|4562.5|4560.5|4562.5|4560.5|4561.5|4559.5|299
1706162400000|2024-01-25 06:00:00|4561.5|4559.5|4560.5|4558.5|4562.5|4560.5|4558.5|4556.5|671
1706162700000|2024-01-25 06:05:00|4559.5|4557.5|4559.5|4557.5|4561.5|4559.5|4559.5|4557.5|280
1706163000000|2024-01-25 06:10:00|4558.5|4556.5|4560.5|4558.5|4560.5|4558.5|4557.5|4555.5|231
1706163300000|2024-01-25 06:15:00|4559.5|4557.5|4560.5|4558.5|4560.5|4558.5|4559.5|4557.5|235
1706163600000|2024-01-25 06:20:00|4561.5|4559.5|4560.5|4558.5|4561.5|4559.5|4559.5|4557.5|167
1706163900000|2024-01-25 06:25:00|4559.5|4557.5|4560.5|4558.5|4561.5|4559.5|4559.5|4557.5|110
1706164200000|2024-01-25 06:30:00|4561.5|4559.5|4561.5|4559.5|4562.5|4560.5|4560.5|4558.5|534
1706164500000|2024-01-25 06:35:00|4562.5|4560.5|4561.5|4559.5|4562.5|4560.5|4561.5|4559.5|107
1706164800000|2024-01-25 06:40:00|4562.5|4560.5|4562.5|4560.5|4562.5|4560.5|4561.5|4559.5|194
1706165100000|2024-01-25 06:45:00|4561.5|4559.5|4561|4559|4562.5|4560.5|4559.5|4557.5|379
1706165400000|2024-01-25 06:50:00|4560.5|4558.5|4559.5|4557.5|4560.5|4558.5|4558.5|4556.5|238
1706165700000|2024-01-25 06:55:00|4560.5|4558.5|4561.5|4559.5|4561.5|4559.5|4559.5|4557.5|315
1706166000000|2024-01-25 07:00:00|4561.25|4559.75|4560.25|4558.75|4561.25|4559.75|4557.25|4555.75|1613
1706166300000|2024-01-25 07:05:00|4559.25|4557.75|4563.25|4561.75|4564.25|4562.75|4559.25|4557.75|1315
1706166600000|2024-01-25 07:10:00|4564.25|4562.75|4564.75|4563.25|4565.25|4563.75|4563.25|4561.75|980
1706166900000|2024-01-25 07:15:00|4564.25|4562.75|4565.25|4563.75|4566.25|4564.75|4564.25|4562.75|671
1706167200000|2024-01-25 07:20:00|4564.25|4562.75|4565.25|4563.75|4567.25|4565.75|4564.25|4562.75|1116
1706167500000|2024-01-25 07:25:00|4566.25|4564.75|4567.25|4565.75|4568.25|4566.75|4566.25|4564.75|1195
1706167800000|2024-01-25 07:30:00|4566.25|4564.75|4565.25|4563.75|4567.25|4565.75|4565.25|4563.75|904
1706168100000|2024-01-25 07:35:00|4564.25|4562.75|4565.25|4563.75|4565.25|4563.75|4564.25|4562.75|836
1706168400000|2024-01-25 07:40:00|4566.25|4564.75|4569.25|4567.75|4569.25|4567.75|4565.25|4563.75|678
1706168700000|2024-01-25 07:45:00|4568.75|4567.25|4564.25|4562.75|4568.75|4567.25|4563.75|4562.25|3397
1706169000000|2024-01-25 07:50:00|4565.25|4563.75|4565.25|4563.75|4565.25|4563.75|4564.25|4562.75|1090
1706169300000|2024-01-25 07:55:00|4564.25|4562.75|4561.25|4559.75|4564.25|4562.75|4560.25|4558.75|3038
1706169600000|2024-01-25 08:00:00|4560.25|4558.75|4561.25|4559.75|4563.25|4561.75|4559.25|4557.75|12200
1706169900000|2024-01-25 08:05:00|4562.25|4560.75|4564.25|4562.75|4564.25|4562.75|4557.25|4555.75|10294
1706170200000|2024-01-25 08:10:00|4563.25|4561.75|4558.25|4556.75|4564.25|4562.75|4558.25|4556.75|5623
1706170500000|2024-01-25 08:15:00|4559.25|4557.75|4557.25|4555.75|4562.25|4560.75|4556.25|4554.75|4735
1706170800000|2024-01-25 08:20:00|4556.25|4554.75|4556.25|4554.75|4558.25|4556.75|4556.25|4554.75|4672
1706171100000|2024-01-25 08:25:00|4556.75|4555.25|4557.25|4555.75|4560.25|4558.75|4556.25|4554.75|4257
1706171400000|2024-01-25 08:30:00|4558.25|4556.75|4560.25|4558.75|4560.25|4558.75|4557.25|4555.75|4694
1706171700000|2024-01-25 08:35:00|4559.25|4557.75|4560.25|4558.75|4561.25|4559.75|4558.25|4556.75|3796
1706172000000|2024-01-25 08:40:00|4561.12|4559.62|4561.12|4559.62|4561.12|4559.62|4558.12|4556.62|4132
1706172300000|2024-01-25 08:45:00|4560.12|4558.62|4561.12|4559.62|4563.12|4561.62|4559.12|4557.62|2781
1706172600000|2024-01-25 08:50:00|4560.12|4558.62|4560.12|4558.62|4562.12|4560.62|4558.12|4556.62|1701
1706172900000|2024-01-25 08:55:00|4559.12|4557.62|4561.12|4559.62|4561.12|4559.62|4559.12|4557.62|1568
1706173200000|2024-01-25 09:00:00|4562.12|4560.62|4560.12|4558.62|4563.12|4561.62|4559.12|4557.62|3992
1706173500000|2024-01-25 09:05:00|4559.12|4557.62|4557.12|4555.62|4560.12|4558.62|4557.12|4555.62|2640
1706173800000|2024-01-25 09:10:00|4558.12|4556.62|4556.12|4554.62|4560.12|4558.62|4556.12|4554.62|2853
1706174100000|2024-01-25 09:15:00|4555.12|4553.62|4554.12|4552.62|4557.12|4555.62|4554.12|4552.62|4355
1706174400000|2024-01-25 09:20:00|4555.12|4553.62|4558.12|4556.62|4560.12|4558.62|4554.12|4552.62|3742
1706174700000|2024-01-25 09:25:00|4557.12|4555.62|4558.12|4556.62|4558.12|4556.62|4556.12|4554.62|3960
1706175000000|2024-01-25 09:30:00|4557.12|4555.62|4560.12|4558.62|4560.12|4558.62|4557.12|4555.62|3081
1706175300000|2024-01-25 09:35:00|4561.12|4559.62|4559.12|4557.62|4562.12|4560.62|4559.12|4557.62|4219
1706175600000|2024-01-25 09:40:00|4560.12|4558.62|4561.12|4559.62|4561.12|4559.62|4558.12|4556.62|1390
1706175900000|2024-01-25 09:45:00|4560.12|4558.62|4562.12|4560.62|4563.12|4561.62|4560.12|4558.62|4902
1706176200000|2024-01-25 09:50:00|4563.12|4561.62|4566.12|4564.62|4566.12|4564.62|4563.12|4561.62|2552
1706176500000|2024-01-25 09:55:00|4565.12|4563.62|4562.12|4560.62|4567.12|4565.62|4562.12|4560.62|6365
1706176800000|2024-01-25 10:00:00|4563.12|4561.62|4559.12|4557.62|4563.12|4561.62|4559.12|4557.62|4476
1706177100000|2024-01-25 10:05:00|4558.12|4556.62|4557.12|4555.62|4560.12|4558.62|4557.12|4555.62|6328
1706177400000|2024-01-25 10:10:00|4558.12|4556.62|4558.12|4556.62|4558.12|4556.62|4555.12|4553.62|2431
1706177700000|2024-01-25 10:15:00|4559.12|4557.62|4556.12|4554.62|4559.12|4557.62|4554.12|4552.62|2672
1706178000000|2024-01-25 10:20:00|4555.12|4553.62|4556.12|4554.62|4556.12|4554.62|4554.12|4552.62|3784
1706178300000|2024-01-25 10:25:00|4555.12|4553.62|4555.12|4553.62|4556.12|4554.62|4554.12|4552.62|6367
1706178600000|2024-01-25 10:30:00|4556.12|4554.62|4555.12|4553.62|4556.12|4554.62|4552.12|4550.62|3264
1706178900000|2024-01-25 10:35:00|4554.12|4552.62|4556.12|4554.62|4557.12|4555.62|4554.12|4552.62|2454
1706179200000|2024-01-25 10:40:00|4555.12|4553.62|4555.12|4553.62|4556.12|4554.62|4554.12|4552.62|1623
1706179500000|2024-01-25 10:45:00|4554.12|4552.62|4553.12|4551.62|4556.12|4554.62|4552.12|4550.62|2712
1706179800000|2024-01-25 10:50:00|4552.12|4550.62|4551.12|4549.62|4553.12|4551.62|4551.12|4549.62|2582
1706180100000|2024-01-25 10:55:00|4552.12|4550.62|4552.12|4550.62|4552.12|4550.62|4550.12|4548.62|2310
1706180400000|2024-01-25 11:00:00|4553.12|4551.62|4551.12|4549.62|4553.12|4551.62|4550.12|4548.62|4000
1706180700000|2024-01-25 11:05:00|4552.12|4550.62|4553.12|4551.62|4553.12|4551.62|4550.12|4548.62|2061
1706181000000|2024-01-25 11:10:00|4552.12|4550.62|4551.12|4549.62|4553.12|4551.62|4551.12|4549.62|2489
1706181300000|2024-01-25 11:15:00|4552.12|4550.62|4553.62|4552.12|4555.12|4553.62|4551.12|4549.62|2502
1706181600000|2024-01-25 11:20:00|4554.12|4552.62|4553.12|4551.62|4554.12|4552.62|4552.12|4550.62|1067
1706181900000|2024-01-25 11:25:00|4552.12|4550.62|4552.12|4550.62|4552.12|4550.62|4550.12|4548.62|1648
1706182200000|2024-01-25 11:30:00|4551.12|4549.62|4551.12|4549.62|4552.12|4550.62|4549.12|4547.62|1870
1706182500000|2024-01-25 11:35:00|4550.12|4548.62|4551.12|4549.62|4552.12|4550.62|4550.12|4548.62|1446
1706182800000|2024-01-25 11:40:00|4550.12|4548.62|4549.12|4547.62|4551.62|4550.12|4549.12|4547.62|1688
1706183100000|2024-01-25 11:45:00|4550.12|4548.62|4550.12|4548.62|4551.12|4549.62|4549.12|4547.62|1779
1706183400000|2024-01-25 11:50:00|4549.12|4547.62|4549.12|4547.62|4550.12|4548.62|4548.12|4546.62|2400
1706183700000|2024-01-25 11:55:00|4550.12|4548.62|4551.12|4549.62|4551.12|4549.62|4549.12|4547.62|994
1706184000000|2024-01-25 12:00:00|4552.12|4550.62|4551.12|4549.62|4552.12|4550.62|4550.12|4548.62|2361
1706184300000|2024-01-25 12:05:00|4552.12|4550.62|4552.12|4550.62|4552.12|4550.62|4551.12|4549.62|1341
1706184600000|2024-01-25 12:10:00|4551.12|4549.62|4549.12|4547.62|4551.12|4549.62|4549.12|4547.62|1092
1706184900000|2024-01-25 12:15:00|4548.12|4546.62|4551.12|4549.62|4551.12|4549.62|4548.12|4546.62|1742
1706185200000|2024-01-25 12:20:00|4550.12|4548.62|4548.12|4546.62|4551.12|4549.62|4547.12|4545.62|1798
1706185500000|2024-01-25 12:25:00|4547.12|4545.62|4549.12|4547.62|4549.12|4547.62|4546.12|4544.62|2462
1706185800000|2024-01-25 12:30:00|4548.12|4546.62|4549.12|4547.62|4550.12|4548.62|4547.12|4545.62|3353
1706186100000|2024-01-25 12:35:00|4548.12|4546.62|4550.12|4548.62|4550.12|4548.62|4548.12|4546.62|1302
1706186400000|2024-01-25 12:40:00|4550.03|4548.53|4550.03|4548.53|4551.03|4549.53|4549.03|4547.53|1067
1706186700000|2024-01-25 12:45:00|4551.03|4549.53|4548.03|4546.53|4551.03|4549.53|4548.03|4546.53|1199
1706187000000|2024-01-25 12:50:00|4549.03|4547.53|4548.03|4546.53|4549.03|4547.53|4548.03|4546.53|845
1706187300000|2024-01-25 12:55:00|4547.03|4545.53|4547.03|4545.53|4548.03|4546.53|4547.03|4545.53|1342
1706187600000|2024-01-25 13:00:00|4548.03|4546.53|4548.03|4546.53|4549.03|4547.53|4546.03|4544.53|3012
1706187900000|2024-01-25 13:05:00|4549.03|4547.53|4550.03|4548.53|4550.03|4548.53|4548.03|4546.53|2325
1706188200000|2024-01-25 13:10:00|4551.03|4549.53|4552.53|4551.03|4553.03|4551.53|4549.03|4547.53|2891
1706188500000|2024-01-25 13:15:00|4553.03|4551.53|4554.03|4552.53|4555.03|4553.53|4551.03|4549.53|4059
1706188800000|2024-01-25 13:20:00|4553.03|4551.53|4557.03|4555.53|4559.03|4557.53|4553.03|4551.53|3846
1706189100000|2024-01-25 13:25:00|4558.03|4556.53|4561.03|4559.53|4563.03|4561.53|4558.03|4556.53|4477
1706189400000|2024-01-25 13:30:00|4560.53|4559.03|4569.03|4567.53|4569.03|4567.53|4557.03|4555.53|9721
1706189700000|2024-01-25 13:35:00|4568.03|4566.53|4571.03|4569.53|4573.03|4571.53|4567.03|4565.53|8199
1706190000000|2024-01-25 13:40:00|4572.03|4570.53|4567.03|4565.53|4572.03|4570.53|4564.03|4562.53|6433
1706190300000|2024-01-25 13:45:00|4568.03|4566.53|4572.03|4570.53|4573.03|4571.53|4567.03|4565.53|4299
1706190600000|2024-01-25 13:50:00|4571.03|4569.53|4575.03|4573.53|4575.03|4573.53|4569.03|4567.53|6922
1706190900000|2024-01-25 13:55:00|4576.03|4574.53|4570.03|4568.53|4576.03|4574.53|4570.03|4568.53|7245
1706191200000|2024-01-25 14:00:00|4571.03|4569.53|4576.03|4574.53|4577.03|4575.53|4570.03|4568.53|8291
1706191500000|2024-01-25 14:05:00|4576.53|4575.03|4573.03|4571.53|4576.53|4575.03|4571.03|4569.53|6123
1706191800000|2024-01-25 14:10:00|4574.03|4572.53|4579.03|4577.53|4580.03|4578.53|4572.03|4570.53|8101
1706192100000|2024-01-25 14:15:00|4580.03|4578.53|4577.03|4575.53|4580.03|4578.53|4576.03|4574.53|5052
1706192400000|2024-01-25 14:20:00|4578.03|4576.53|4580.03|4578.53|4581.03|4579.53|4577.03|4575.53|4727
1706192700000|2024-01-25 14:25:00|4578.03|4576.53|4578.03|4576.53|4579.03|4577.53|4576.03|4574.53|10610
1706193000000|2024-01-25 14:30:00|4577.03|4575.53|4578.03|4576.53|4581.03|4579.53|4575.03|4573.53|8129
1706193300000|2024-01-25 14:35:00|4579.03|4577.53|4573.03|4571.53|4579.03|4577.53|4573.03|4571.53|7732
1706193600000|2024-01-25 14:40:00|4573.53|4572.03|4572.03|4570.53|4576.03|4574.53|4570.03|4568.53|6026
1706193900000|2024-01-25 14:45:00|4573.03|4571.53|4577.03|4575.53|4578.03|4576.53|4572.03|4570.53|4968
1706194200000|2024-01-25 14:50:00|4578.03|4576.53|4585.03|4583.53|4585.03|4583.53|4577.03|4575.53|7172
1706194500000|2024-01-25 14:55:00|4584.03|4582.53|4581.03|4579.53|4584.03|4582.53|4579.03|4577.53|9233
1706194800000|2024-01-25 15:00:00|4582.03|4580.53|4579.03|4577.53|4583.03|4581.53|4578.03|4576.53|8342
1706195100000|2024-01-25 15:05:00|4580.03|4578.53|4584.03|4582.53|4584.03|4582.53|4577.03|4575.53|8330
1706195400000|2024-01-25 15:10:00|4583.8|4582.3|4583.8|4582.3|4584.8|4583.3|4581.8|4580.3|9924
1706195700000|2024-01-25 15:15:00|4582.8|4581.3|4582.8|4581.3|4584.8|4583.3|4580.8|4579.3|5140
1706196000000|2024-01-25 15:20:00|4583.8|4582.3|4585.8|4584.3|4585.8|4584.3|4582.8|4581.3|6545
1706196300000|2024-01-25 15:25:00|4584.8|4583.3|4583.8|4582.3|4585.8|4584.3|4582.8|4581.3|6238
1706196600000|2024-01-25 15:30:00|4582.8|4581.3|4574.8|4573.3|4583.8|4582.3|4574.8|4573.3|11307
1706196900000|2024-01-25 15:35:00|4575.8|4574.3|4576.8|4575.3|4577.8|4576.3|4572.8|4571.3|9640
1706197200000|2024-01-25 15:40:00|4575.8|4574.3|4578.8|4577.3|4578.8|4577.3|4575.8|4574.3|3888
1706197500000|2024-01-25 15:45:00|4577.8|4576.3|4575.8|4574.3|4579.8|4578.3|4575.8|4574.3|4984
1706197800000|2024-01-25 15:50:00|4576.8|4575.3|4574.8|4573.3|4576.8|4575.3|4573.8|4572.3|3740
1706198100000|2024-01-25 15:55:00|4575.8|4574.3|4576.8|4575.3|4577.8|4576.3|4573.8|4572.3|4087
1706198400000|2024-01-25 16:00:00|4575.8|4574.3|4576.8|4575.3|4577.8|4576.3|4574.8|4573.3|4692
1706198700000|2024-01-25 16:05:00|4577.8|4576.3|4578.8|4577.3|4580.8|4579.3|4577.8|4576.3|16456
1706199000000|2024-01-25 16:10:00|4579.8|4578.3|4582.8|4581.3|4582.8|4581.3|4577.8|4576.3|8426
1706199300000|2024-01-25 16:15:00|4581.8|4580.3|4582.8|4581.3|4583.8|4582.3|4581.8|4580.3|6972
1706199600000|2024-01-25 16:20:00|4581.8|4580.3|4582.8|4581.3|4582.8|4581.3|4581.8|4580.3|8258
1706199900000|2024-01-25 16:25:00|4581.8|4580.3|4583.8|4582.3|4583.8|4582.3|4581.8|4580.3|28506
1706200200000|2024-01-25 16:30:00|4582.8|4581.3|4581.8|4580.3|4583.8|4582.3|4581.8|4580.3|48429
1706200500000|2024-01-25 16:35:00|4582.8|4581.3|4581.8|4580.3|4582.8|4581.3|4579.8|4578.3|27628
1706200800000|2024-01-25 16:40:00|4580.8|4579.3|4581.8|4580.3|4581.8|4580.3|4579.8|4578.3|16877
1706201100000|2024-01-25 16:45:00|4580.8|4579.3|4582.8|4581.3|4583.8|4582.3|4577.8|4576.3|19561
1706201400000|2024-01-25 16:50:00|4583.8|4582.3|4585.8|4584.3|4585.8|4584.3|4583.8|4582.3|8795
1706201700000|2024-01-25 16:55:00|4586.8|4585.3|4587.8|4586.3|4587.8|4586.3|4585.8|4584.3|4322
1706202000000|2024-01-25 17:00:00|4588.8|4587.3|4585.8|4584.3|4589.8|4588.3|4585.8|4584.3|5454
1706202300000|2024-01-25 17:05:00|4586.8|4585.3|4581.8|4580.3|4586.8|4585.3|4580.8|4579.3|8558
1706202600000|2024-01-25 17:10:00|4582.8|4581.3|4581.8|4580.3|4582.8|4581.3|4581.8|4580.3|3645
1706202900000|2024-01-25 17:15:00|4582.8|4581.3|4586.8|4585.3|4588.8|4587.3|4582.8|4581.3|21885
1706203200000|2024-01-25 17:20:00|4585.8|4584.3|4586.8|4585.3|4587.8|4586.3|4584.8|4583.3|5027
1706203500000|2024-01-25 17:25:00|4585.8|4584.3|4586.8|4585.3|4587.8|4586.3|4584.8|4583.3|3985
1706203800000|2024-01-25 17:30:00|4587.3|4585.8|4585.8|4584.3|4587.8|4586.3|4584.8|4583.3|3571
1706204100000|2024-01-25 17:35:00|4586.8|4585.3|4586.8|4585.3|4586.8|4585.3|4585.8|4584.3|1881
1706204400000|2024-01-25 17:40:00|4587.8|4586.3|4587.8|4586.3|4587.8|4586.3|4586.8|4585.3|1399
1706204700000|2024-01-25 17:45:00|4586.8|4585.3|4586.8|4585.3|4586.8|4585.3|4585.8|4584.3|1096
1706205000000|2024-01-25 17:50:00|4586.3|4584.8|4586.8|4585.3|4586.8|4585.3|4585.8|4584.3|1212
1706205300000|2024-01-25 17:55:00|4587.8|4586.3|4587.8|4586.3|4587.8|4586.3|4585.8|4584.3|1744
1706205600000|2024-01-25 18:00:00|4588.8|4587.3|4589.8|4588.3|4590.8|4589.3|4586.8|4585.3|2955
1706205900000|2024-01-25 18:05:00|4590.8|4589.3|4590.8|4589.3|4592.8|4591.3|4589.8|4588.3|1499
1706206200000|2024-01-25 18:10:00|4591.8|4590.3|4591.8|4590.3|4592.8|4591.3|4590.8|4589.3|1047
1706206500000|2024-01-25 18:15:00|4590.8|4589.3|4587.8|4586.3|4590.8|4589.3|4585.8|4584.3|2261
1706206800000|2024-01-25 18:20:00|4588.8|4587.3|4587.8|4586.3|4589.8|4588.3|4587.8|4586.3|1873
1706207100000|2024-01-25 18:25:00|4588.8|4587.3|4589.8|4588.3|4589.8|4588.3|4587.8|4586.3|1729
1706207400000|2024-01-25 18:30:00|4588.8|4587.3|4587.8|4586.3|4589.8|4588.3|4587.8|4586.3|1359
1706207700000|2024-01-25 18:35:00|4588.8|4587.3|4589.8|4588.3|4589.8|4588.3|4587.8|4586.3|906
1706208000000|2024-01-25 18:40:00|4590.8|4589.3|4592.8|4591.3|4593.8|4592.3|4589.8|4588.3|1760
1706208300000|2024-01-25 18:45:00|4591.8|4590.3|4593.8|4592.3|4595.8|4594.3|4591.8|4590.3|5172
1706208600000|2024-01-25 18:50:00|4593.3|4591.8|4590.8|4589.3|4593.8|4592.3|4589.8|4588.3|1093
1706208900000|2024-01-25 18:55:00|4589.8|4588.3|4586.8|4585.3|4589.8|4588.3|4585.8|4584.3|2107
1706209200000|2024-01-25 19:00:00|4585.8|4584.3|4587.3|4585.8|4587.8|4586.3|4584.8|4583.3|1479
1706209500000|2024-01-25 19:05:00|4586.8|4585.3|4587.8|4586.3|4588.8|4587.3|4586.8|4585.3|1282
1706209800000|2024-01-25 19:10:00|4588.8|4587.3|4589.8|4588.3|4590.8|4589.3|4587.8|4586.3|1164
1706210100000|2024-01-25 19:15:00|4590.8|4589.3|4591.8|4590.3|4591.8|4590.3|4588.8|4587.3|465
1706210400000|2024-01-25 19:20:00|4590.8|4589.3|4590.8|4589.3|4592.8|4591.3|4590.8|4589.3|815
1706210700000|2024-01-25 19:25:00|4591.8|4590.3|4593.8|4592.3|4593.8|4592.3|4590.8|4589.3|890
1706211000000|2024-01-25 19:30:00|4592.8|4591.3|4593.8|4592.3|4594.8|4593.3|4592.8|4591.3|393
1706211300000|2024-01-25 19:35:00|4594.8|4593.3|4592.8|4591.3|4594.8|4593.3|4591.8|4590.3|644
1706211600000|2024-01-25 19:40:00|4591.8|4590.3|4591.8|4590.3|4592.8|4591.3|4590.8|4589.3|555
1706211900000|2024-01-25 19:45:00|4592.8|4591.3|4591.8|4590.3|4592.8|4591.3|4590.8|4589.3|594
1706212200000|2024-01-25 19:50:00|4590.8|4589.3|4593.8|4592.3|4593.8|4592.3|4590.8|4589.3|543
1706212500000|2024-01-25 19:55:00|4594.8|4593.3|4594.8|4593.3|4594.8|4593.3|4592.8|4591.3|540
1706212800000|2024-01-25 20:00:00|4593.8|4592.3|4594.8|4593.3|4594.8|4593.3|4593.8|4592.3|1194
1706213100000|2024-01-25 20:05:00|4593.8|4592.3|4594.8|4593.3|4595.8|4594.3|4593.8|4592.3|487
1706213400000|2024-01-25 20:10:00|4593.8|4592.3|4593.8|4592.3|4594.8|4593.3|4593.8|4592.3|1122
1706213700000|2024-01-25 20:15:00|4594.8|4593.3|4595.8|4594.3|4595.8|4594.3|4593.8|4592.3|911
1706214000000|2024-01-25 20:20:00|4596.8|4595.3|4594.8|4593.3|4596.8|4595.3|4594.8|4593.3|858
1706214300000|2024-01-25 20:25:00|4595.8|4594.3|4595.8|4594.3|4595.8|4594.3|4594.8|4593.3|586
1706214600000|2024-01-25 20:30:00|4594.8|4593.3|4596.8|4595.3|4597.8|4596.3|4594.8|4593.3|737
1706214900000|2024-01-25 20:35:00|4597.8|4596.3|4596.8|4595.3|4598.8|4597.3|4595.8|4594.3|1134
1706215200000|2024-01-25 20:40:00|4595.8|4594.3|4595.8|4594.3|4596.8|4595.3|4595.8|4594.3|318
1706215500000|2024-01-25 20:45:00|4596.8|4595.3|4596.8|4595.3|4596.8|4595.3|4595.8|4594.3|733
1706215800000|2024-01-25 20:50:00|4597.8|4596.3|4598.8|4597.3|4598.8|4597.3|4595.8|4594.3|2711
1706216100000|2024-01-25 20:55:00|4597.8|4596.3|4598.8|4597.3|4598.8|4597.3|4597.8|4596.3|6762
1706216400000|2024-01-25 21:00:00|4599.75|4596.75|4598.75|4595.75|4600.55|4597.55|4597.75|4594.75|48
1706216700000|2024-01-25 21:05:00|4598.55|4595.55|4597.75|4594.75|4598.85|4595.85|4597.75|4594.75|0
1706217000000|2024-01-25 21:10:00|4597.65|4594.65|4598.55|4595.55|4598.85|4595.85|4597.55|4594.55|0
1706217300000|2024-01-25 21:15:00|4598.75|4595.75|4598.25|4595.25|4599.05|4596.05|4598.05|4595.05|0
1706217600000|2024-01-25 21:20:00|4598.15|4595.15|4598.45|4595.45|4598.55|4595.55|4597.95|4594.95|0
1706217900000|2024-01-25 21:25:00|4598.55|4595.55|4599.25|4596.25|4599.25|4596.25|4598.45|4595.45|0
1706218200000|2024-01-25 21:30:00|4599.05|4596.05|4598.45|4595.45|4599.25|4596.25|4598.45|4595.45|0
1706218500000|2024-01-25 21:35:00|4598.55|4595.55|4599.35|4596.35|4599.55|4596.55|4598.45|4595.45|0
1706218800000|2024-01-25 21:40:00|4599.25|4596.25|4600.05|4597.05|4600.65|4597.65|4599.25|4596.25|0
1706219100000|2024-01-25 21:45:00|4600.15|4597.15|4598.85|4595.85|4600.15|4597.15|4598.55|4595.55|0
1706219400000|2024-01-25 21:50:00|4598.95|4595.95|4599.55|4596.55|4599.55|4596.55|4598.25|4595.25|0
1706219700000|2024-01-25 21:55:00|4599.45|4596.45|4596.75|4593.75|4599.55|4596.55|4596.35|4593.35|0
1706220000000|2024-01-25 22:00:00|4596.95|4593.95|4596.75|4593.75|4596.95|4593.95|4596.55|4593.55|0
1706220300000|2024-01-25 22:05:00|4597.05|4594.05|4596.55|4593.55|4597.05|4594.05|4596.45|4593.45|0
1706220600000|2024-01-25 22:10:00|4596.45|4593.45|4596.15|4593.15|4596.85|4593.85|4596.15|4593.15|0
1706220900000|2024-01-25 22:15:00|4596.25|4593.25|4596.35|4593.35|4596.45|4593.45|4596.25|4593.25|0
1706221200000|2024-01-25 22:20:00|4596.45|4593.45|4596.35|4593.35|4596.55|4593.55|4596.35|4593.35|0
1706221500000|2024-01-25 22:25:00|4596.45|4593.45|4596.15|4593.15|4596.45|4593.45|4595.75|4592.75|0
1706221800000|2024-01-25 22:30:00|4596.35|4593.35|4596.25|4593.25|4596.35|4593.35|4596.15|4593.15|0
1706222100000|2024-01-25 22:35:00|4596.15|4593.15|4596.25|4593.25|4596.35|4593.35|4596.15|4593.15|0
1706222400000|2024-01-25 22:40:00|4596.35|4593.35|4596.45|4593.45|4596.45|4593.45|4596.25|4593.25|0
1706222700000|2024-01-25 22:45:00|4596.35|4593.35|4596.45|4593.45|4596.45|4593.45|4596.35|4593.35|0
1706223000000|2024-01-25 22:50:00|4596.15|4593.15|4596.15|4593.15|4596.25|4593.25|4596.15|4593.15|0
1706223300000|2024-01-25 22:55:00|4596.05|4593.05|4595.95|4592.95|4596.05|4593.05|4595.85|4592.85|0
1706223600000|2024-01-25 23:00:00|4596.05|4593.05|4593.95|4590.95|4596.15|4593.15|4593.75|4590.75|0
1706223900000|2024-01-25 23:05:00|4593.75|4590.75|4592.95|4589.95|4594.45|4591.45|4592.45|4589.45|0
1706224200000|2024-01-25 23:10:00|4592.85|4589.85|4592.25|4589.25|4592.95|4589.95|4591.85|4588.85|0
1706224500000|2024-01-25 23:15:00|4592.05|4589.05|4592.45|4589.45|4593.65|4590.65|4591.55|4588.55|0
1706224800000|2024-01-25 23:20:00|4592.35|4589.35|4592.25|4589.25|4592.65|4589.65|4592.25|4589.25|0
1706225100000|2024-01-25 23:25:00|4592.05|4589.05|4589.05|4586.05|4592.25|4589.25|4588.65|4585.65|0
1706225400000|2024-01-25 23:30:00|4588.95|4585.95|4589.35|4586.35|4589.85|4586.85|4588.65|4585.65|0
1706225700000|2024-01-25 23:35:00|4589.55|4586.55|4590.55|4587.55|4590.55|4587.55|4589.55|4586.55|0
1706226000000|2024-01-25 23:40:00|4590.45|4587.45|4589.85|4586.85|4590.85|4587.85|4589.55|4586.55|0
1706226300000|2024-01-25 23:45:00|4590.35|4587.35|4590.85|4587.85|4590.85|4587.85|4590.05|4587.05|0
1706226600000|2024-01-25 23:50:00|4590.65|4587.65|4590.85|4587.85|4591.25|4588.25|4590.55|4587.55|0
1706226900000|2024-01-25 23:55:00|4590.65|4587.65|4589.85|4586.85|4590.85|4587.85|4589.85|4586.85|0
1706227200000|2024-01-26 00:00:00|4590.05|4587.05|4590.55|4587.55|4590.55|4587.55|4589.15|4586.15|0
1706227500000|2024-01-26 00:05:00|4590.65|4587.65|4591.35|4588.35|4591.35|4588.35|4589.65|4586.65|0
1706227800000|2024-01-26 00:10:00|4591.25|4588.25|4590.95|4587.95|4592.35|4589.35|4590.85|4587.85|0
1706228100000|2024-01-26 00:15:00|4590.45|4587.45|4590.05|4588.05|4591.05|4589.05|4590.05|4587.45|608
1706228400000|2024-01-26 00:20:00|4589.05|4587.05|4588.05|4586.05|4589.05|4587.05|4588.05|4586.05|102
1706228700000|2024-01-26 00:25:00|4589.05|4587.05|4589.05|4587.05|4589.05|4587.05|4589.05|4587.05|66
1706229000000|2024-01-26 00:30:00|4590.05|4588.05|4590.05|4588.05|4591.05|4589.05|4590.05|4588.05|122
1706229300000|2024-01-26 00:35:00|4591.05|4589.05|4593.05|4591.05|4593.05|4591.05|4591.05|4589.05|82
1706229600000|2024-01-26 00:40:00|4592.05|4590.05|4592.05|4590.05|4592.05|4590.05|4592.05|4590.05|111
1706229900000|2024-01-26 00:45:00|4593.05|4591.05|4593.05|4591.05|4593.05|4591.05|4592.05|4590.05|75
1706230200000|2024-01-26 00:50:00|4592.05|4590.05|4592.05|4590.05|4593.05|4591.05|4592.05|4590.05|83
1706230500000|2024-01-26 00:55:00|4591.55|4589.55|4591.05|4589.05|4591.55|4589.55|4591.05|4589.05|43
1706230800000|2024-01-26 01:00:00|4590.05|4588.05|4590.05|4588.05|4591.05|4589.05|4589.05|4587.05|294
1706231100000|2024-01-26 01:05:00|4589.05|4587.05|4590.05|4588.05|4591.05|4589.05|4589.05|4587.05|338
1706231400000|2024-01-26 01:10:00|4589.05|4587.05|4588.05|4586.05|4589.05|4587.05|4588.05|4586.05|200
1706231700000|2024-01-26 01:15:00|4589.05|4587.05|4590.05|4588.05|4590.05|4588.05|4589.05|4587.05|95
1706232000000|2024-01-26 01:20:00|4591.05|4589.05|4592.55|4590.55|4593.05|4591.05|4591.05|4589.05|115
1706232300000|2024-01-26 01:25:00|4593.05|4591.05|4591.05|4589.05|4593.05|4591.05|4590.05|4588.05|95
1706232600000|2024-01-26 01:30:00|4590.55|4588.55|4592.05|4590.05|4593.05|4591.05|4590.05|4588.05|186
1706232900000|2024-01-26 01:35:00|4591.05|4589.05|4592.05|4590.05|4593.05|4591.05|4591.05|4589.05|61
1706233200000|2024-01-26 01:40:00|4591.05|4589.05|4590.05|4588.05|4591.05|4589.05|4590.05|4588.05|82
1706233500000|2024-01-26 01:45:00|4589.05|4587.05|4590.05|4588.05|4590.05|4588.05|4589.05|4587.05|84
1706233800000|2024-01-26 01:50:00|4591.05|4589.05|4591.05|4589.05|4591.05|4589.05|4590.05|4588.05|54
1706234100000|2024-01-26 01:55:00|4590.55|4588.55|4591.05|4589.05|4591.05|4589.05|4590.05|4588.05|70
1706234400000|2024-01-26 02:00:00|4592.05|4590.05|4592.05|4590.05|4592.05|4590.05|4592.05|4590.05|81
1706234700000|2024-01-26 02:05:00|||||||||8
1706235000000|2024-01-26 02:10:00|4593.05|4591.05|4594.05|4592.05|4594.05|4592.05|4593.05|4591.05|78
1706235300000|2024-01-26 02:15:00|4593.05|4591.05|4593.05|4591.05|4594.05|4592.05|4593.05|4591.05|49
1706235600000|2024-01-26 02:20:00|||||||||11
1706235900000|2024-01-26 02:25:00|4592.05|4590.05|4591.05|4589.05|4592.05|4590.05|4591.05|4589.05|135
1706236200000|2024-01-26 02:30:00|4592.05|4590.05|4593.05|4591.05|4593.05|4591.05|4591.05|4589.05|81
1706236500000|2024-01-26 02:35:00|4592.05|4590.05|4592.05|4590.05|4593.05|4591.05|4592.05|4590.05|21
1706236800000|2024-01-26 02:40:00|||||||||6
1706237100000|2024-01-26 02:45:00|4591.05|4589.05|4590.05|4588.05|4591.05|4589.05|4590.05|4588.05|106
1706237400000|2024-01-26 02:50:00|4589.05|4587.05|4588.05|4586.05|4589.05|4587.05|4588.05|4586.05|41
1706237700000|2024-01-26 02:55:00|4589.05|4587.05|4588.55|4586.55|4589.05|4587.05|4588.05|4586.05|51
1706238000000|2024-01-26 03:00:00|4589.05|4587.05|4590.05|4588.05|4590.05|4588.05|4588.05|4586.05|29
1706238600000|2024-01-26 03:10:00|4589.05|4587.05|4589.05|4587.05|4590.05|4588.05|4589.05|4587.05|74
1706238900000|2024-01-26 03:15:00|4590.05|4588.05|4589.05|4587.05|4590.05|4588.05|4588.05|4586.05|188
1706239200000|2024-01-26 03:20:00|4588.55|4586.55|4588.05|4586.05|4589.05|4587.05|4588.05|4586.05|32
1706239500000|2024-01-26 03:25:00|4587.05|4585.05|4587.05|4585.05|4587.05|4585.05|4587.05|4585.05|99
1706239800000|2024-01-26 03:30:00|||||||||11
1706240100000|2024-01-26 03:35:00|4586.05|4584.05|4587.05|4585.05|4587.05|4585.05|4586.05|4584.05|214
1706240400000|2024-01-26 03:40:00|4586.05|4584.05|4587.05|4585.05|4587.05|4585.05|4586.05|4584.05|129
1706240700000|2024-01-26 03:45:00|4588.05|4586.05|4589.05|4587.05|4589.05|4587.05|4588.05|4586.05|167
1706241000000|2024-01-26 03:50:00|4588.55|4586.55|4589.05|4587.05|4589.05|4587.05|4588.55|4586.55|5
1706241300000|2024-01-26 03:55:00|4588.05|4586.05|4588.05|4586.05|4588.05|4586.05|4588.05|4586.05|17
1706241600000|2024-01-26 04:00:00|4587.05|4585.05|4587.05|4585.05|4587.05|4585.05|4587.05|4585.05|122
1706241900000|2024-01-26 04:05:00|4586.55|4584.55|4587.05|4585.05|4587.05|4585.05|4586.55|4584.55|0
1706242200000|2024-01-26 04:10:00|4586.05|4584.05|4585.55|4583.55|4586.05|4584.05|4585.05|4583.05|45
1706242500000|2024-01-26 04:15:00|4586.05|4584.05|4587.05|4585.05|4587.05|4585.05|4585.05|4583.05|18
1706242800000|2024-01-26 04:20:00|4586.05|4584.05|4585.05|4583.05|4586.05|4584.05|4585.05|4583.05|106
1706243100000|2024-01-26 04:25:00|4584.05|4582.05|4584.05|4582.05|4585.05|4583.05|4583.05|4581.05|68
1706243400000|2024-01-26 04:30:00|4583.55|4581.55|4585.05|4583.05|4585.55|4583.55|4583.55|4581.55|194
1706243700000|2024-01-26 04:35:00|4584.55|4582.55|4584.55|4582.55|4585.05|4583.05|4584.05|4582.05|40
1706244000000|2024-01-26 04:40:00|4585.05|4583.05|4583.55|4581.55|4585.05|4583.05|4583.05|4581.05|56
1706244300000|2024-01-26 04:45:00|4584.05|4582.05|4581.05|4579.05|4584.05|4582.05|4580.05|4578.05|258
1706244600000|2024-01-26 04:50:00|4582.05|4580.05|4582.05|4580.05|4583.05|4581.05|4581.05|4579.05|103
1706244900000|2024-01-26 04:55:00|4581.55|4579.55|4582.05|4580.05|4582.05|4580.05|4581.05|4579.05|17
1706245200000|2024-01-26 05:00:00|4582.55|4580.55|4583.05|4581.05|4584.05|4582.05|4582.05|4580.05|83
1706245500000|2024-01-26 05:05:00|4584.05|4582.05|4584.05|4582.05|4584.05|4582.05|4583.05|4581.05|115
1706245800000|2024-01-26 05:10:00|4584.55|4582.55|4585.05|4583.05|4585.05|4583.05|4584.05|4582.05|57
1706246100000|2024-01-26 05:15:00|4585.55|4583.55|4585.05|4583.05|4586.05|4584.05|4585.05|4583.05|230
1706246400000|2024-01-26 05:20:00|4585.55|4583.55|4585.05|4583.05|4585.55|4583.55|4585.05|4583.05|4
1706246700000|2024-01-26 05:25:00|4585.55|4583.55|4585.05|4583.05|4586.05|4584.05|4585.05|4583.05|61
1706247000000|2024-01-26 05:30:00|4585.55|4583.55|4586.05|4584.05|4586.05|4584.05|4585.05|4583.05|104
1706247300000|2024-01-26 05:35:00|4587.05|4585.05|4588.05|4586.05|4589.05|4587.05|4587.05|4585.05|276
1706247600000|2024-01-26 05:40:00|4589.05|4587.05|4588.05|4586.05|4589.05|4587.05|4588.05|4586.05|287
1706247900000|2024-01-26 05:45:00|4587.55|4585.55|4586.05|4584.05|4588.05|4586.05|4586.05|4584.05|533
1706248200000|2024-01-26 05:50:00|4585.55|4583.55|4586.05|4584.05|4587.05|4585.05|4585.05|4583.05|430
1706248500000|2024-01-26 05:55:00|4586.55|4584.55|4584.55|4582.55|4587.05|4585.05|4584.05|4582.05|86
1706248800000|2024-01-26 06:00:00|4585.05|4583.05|4583.05|4581.05|4585.05|4583.05|4582.05|4580.05|161
1706249100000|2024-01-26 06:05:00|4582.05|4580.05|4580.05|4578.05|4582.05|4580.05|4579.05|4577.05|419
1706249400000|2024-01-26 06:10:00|4579.05|4577.05|4578.05|4576.05|4579.55|4577.55|4578.05|4576.05|255
1706249700000|2024-01-26 06:15:00|4577.05|4575.05|4580.05|4578.05|4580.05|4578.05|4577.05|4575.05|410
1706250000000|2024-01-26 06:20:00|4581.05|4579.05|4579.55|4577.55|4581.05|4579.05|4579.05|4577.05|313
1706250300000|2024-01-26 06:25:00|4579.05|4577.05|4577.55|4575.55|4579.05|4577.05|4577.05|4575.05|208
1706250600000|2024-01-26 06:30:00|4577.05|4575.05|4577.05|4575.05|4577.05|4575.05|4576.05|4574.05|371
1706250900000|2024-01-26 06:35:00|4576.05|4574.05|4579.05|4577.05|4579.05|4577.05|4576.05|4574.05|214
1706251200000|2024-01-26 06:40:00|4578.05|4576.05|4580.05|4578.05|4580.05|4578.05|4578.05|4576.05|270
1706251500000|2024-01-26 06:45:00|4579.05|4577.05|4580.05|4578.05|4582.05|4580.05|4579.05|4577.05|445
1706251800000|2024-01-26 06:50:00|4580.55|4578.55|4581.05|4579.05|4581.05|4579.05|4580.05|4578.05|95
1706252100000|2024-01-26 06:55:00|4582.05|4580.05|4583.05|4581.05|4583.05|4581.05|4581.55|4579.55|941
1706252400000|2024-01-26 07:00:00|4582.8|4581.3|4585.8|4584.3|4585.8|4584.3|4581.8|4580.3|1640
1706252700000|2024-01-26 07:05:00|4586.3|4584.8|4588.8|4587.3|4589.8|4588.3|4585.8|4584.3|1441
1706253000000|2024-01-26 07:10:00|4588.3|4586.8|4587.8|4586.3|4589.3|4587.8|4586.8|4585.3|1621
1706253300000|2024-01-26 07:15:00|4586.8|4585.3|4586.8|4585.3|4587.8|4586.3|4585.8|4584.3|1617
1706253600000|2024-01-26 07:20:00|4585.8|4584.3|4584.8|4583.3|4587.8|4586.3|4584.8|4583.3|1313
1706253900000|2024-01-26 07:25:00|4583.8|4582.3|4585.8|4584.3|4586.8|4585.3|4583.8|4582.3|2337
1706254200000|2024-01-26 07:30:00|4584.8|4583.3|4584.8|4583.3|4585.8|4584.3|4582.8|4581.3|1568
1706254500000|2024-01-26 07:35:00|4585.8|4584.3|4587.8|4586.3|4587.8|4586.3|4584.8|4583.3|1287
1706254800000|2024-01-26 07:40:00|4587.3|4585.8|4584.3|4582.8|4587.3|4585.8|4583.8|4582.3|1605
1706255100000|2024-01-26 07:45:00|4584.8|4583.3|4583.8|4582.3|4586.8|4585.3|4583.8|4582.3|855
1706255400000|2024-01-26 07:50:00|4583.3|4581.8|4583.8|4582.3|4584.8|4583.3|4582.8|4581.3|771
1706255700000|2024-01-26 07:55:00|4584.8|4583.3|4588.8|4587.3|4588.8|4587.3|4582.8|4581.3|1889
1706256000000|2024-01-26 08:00:00|4589.8|4588.3|4597.8|4596.3|4599.8|4598.3|4589.8|4588.3|19785
1706256300000|2024-01-26 08:05:00|4596.8|4595.3|4597.8|4596.3|4600.8|4599.3|4596.8|4595.3|10771
1706256600000|2024-01-26 08:10:00|4598.8|4597.3|4596.8|4595.3|4599.8|4598.3|4596.8|4595.3|6886
1706256900000|2024-01-26 08:15:00|4597.8|4596.3|4595.8|4594.3|4597.8|4596.3|4594.8|4593.3|8130
1706257200000|2024-01-26 08:20:00|4594.8|4593.3|4592.8|4591.3|4594.8|4593.3|4591.8|4590.3|5860
1706257500000|2024-01-26 08:25:00|4591.8|4590.3|4592.8|4591.3|4595.8|4594.3|4590.8|4589.3|5345
1706257800000|2024-01-26 08:30:00|4593.3|4591.8|4600.8|4599.3|4601.8|4600.3|4593.3|4591.8|12634
1706258100000|2024-01-26 08:35:00|4599.8|4598.3|4603.8|4602.3|4603.8|4602.3|4598.8|4597.3|9552
1706258400000|2024-01-26 08:40:00|4604.8|4603.3|4598.8|4597.3|4604.8|4603.3|4597.8|4596.3|6166
1706258700000|2024-01-26 08:45:00|4599.8|4598.3|4600.8|4599.3|4602.8|4601.3|4597.8|4596.3|4980
1706259000000|2024-01-26 08:50:00|4601.8|4600.3|4601.8|4600.3|4603.8|4602.3|4600.8|4599.3|3675
1706259300000|2024-01-26 08:55:00|4602.8|4601.3|4603.8|4602.3|4604.8|4603.3|4600.8|4599.3|3221
1706259600000|2024-01-26 09:00:00|4602.8|4601.3|4600.8|4599.3|4604.8|4603.3|4599.8|4598.3|7942
1706259900000|2024-01-26 09:05:00|4599.8|4598.3|4599.8|4598.3|4599.8|4598.3|4595.8|4594.3|8657
1706260200000|2024-01-26 09:10:00|4600.8|4599.3|4600.8|4599.3|4601.8|4600.3|4600.8|4599.3|5646
1706260500000|2024-01-26 09:15:00|4601.8|4600.3|4603.8|4602.3|4605.8|4604.3|4601.8|4600.3|8210
1706260800000|2024-01-26 09:20:00|4604.8|4603.3|4607.8|4606.3|4608.8|4607.3|4604.8|4603.3|6489
1706261100000|2024-01-26 09:25:00|4608.8|4607.3|4607.8|4606.3|4608.8|4607.3|4606.8|4605.3|7084
1706261400000|2024-01-26 09:30:00|4608.8|4607.3|4607.8|4606.3|4609.8|4608.3|4606.8|4605.3|5833
1706261700000|2024-01-26 09:35:00|4608.8|4607.3|4609.8|4608.3|4610.8|4609.3|4608.8|4607.3|12408
1706262000000|2024-01-26 09:40:00|4610.8|4609.3|4611.8|4610.3|4611.8|4610.3|4608.8|4607.3|4600
1706262300000|2024-01-26 09:45:00|4612.8|4611.3|4613.8|4612.3|4614.8|4613.3|4611.8|4610.3|5445
1706262600000|2024-01-26 09:50:00|4614.8|4613.3|4616.8|4615.3|4617.8|4616.3|4613.8|4612.3|13413
1706262900000|2024-01-26 09:55:00|4615.8|4614.3|4616.8|4615.3|4618.8|4617.3|4615.8|4614.3|5594
1706263200000|2024-01-26 10:00:00|4617.8|4616.3|4618.8|4617.3|4619.8|4618.3|4616.8|4615.3|5658
1706263500000|2024-01-26 10:05:00|4619.8|4618.3|4619.8|4618.3|4619.8|4618.3|4616.8|4615.3|3098
1706263800000|2024-01-26 10:10:00|4618.8|4617.3|4620.8|4619.3|4621.8|4620.3|4618.8|4617.3|8216
1706264100000|2024-01-26 10:15:00|4621.8|4620.3|4623.8|4622.3|4623.8|4622.3|4620.8|4619.3|7088
1706264400000|2024-01-26 10:20:00|4623.3|4621.8|4622.8|4621.3|4623.8|4622.3|4620.8|4619.3|6842
1706264700000|2024-01-26 10:25:00|4623.8|4622.3|4622.8|4621.3|4623.8|4622.3|4622.8|4621.3|5757
1706265000000|2024-01-26 10:30:00|4623.8|4622.3|4621.8|4620.3|4623.8|4622.3|4621.8|4620.3|4545
1706265300000|2024-01-26 10:35:00|4620.8|4619.3|4620.8|4619.3|4622.8|4621.3|4620.8|4619.3|3944
1706265600000|2024-01-26 10:40:00|4621.8|4620.3|4623.8|4622.3|4624.8|4623.3|4620.8|4619.3|6714
1706265900000|2024-01-26 10:45:00|4622.8|4621.3|4624.8|4623.3|4624.8|4623.3|4622.8|4621.3|5499
1706266200000|2024-01-26 10:50:00|4623.8|4622.3|4619.8|4618.3|4624.8|4623.3|4619.8|4618.3|18937
1706266500000|2024-01-26 10:55:00|4620.8|4619.3|4618.8|4617.3|4621.8|4620.3|4617.8|4616.3|19700
1706266800000|2024-01-26 11:00:00|4619.8|4618.3|4620.8|4619.3|4621.8|4620.3|4619.8|4618.3|7864
1706267100000|2024-01-26 11:05:00|4621.8|4620.3|4617.8|4616.3|4622.8|4621.3|4617.8|4616.3|4440
1706267400000|2024-01-26 11:10:00|4618.8|4617.3|4618.8|4617.3|4619.8|4618.3|4618.3|4616.8|3614
1706267700000|2024-01-26 11:15:00|4617.8|4616.3|4619.8|4618.3|4619.8|4618.3|4617.8|4616.3|15760
1706268000000|2024-01-26 11:20:00|4620.3|4618.8|4625.8|4624.3|4625.8|4624.3|4620.3|4618.8|4326
1706268300000|2024-01-26 11:25:00|4624.8|4623.3|4626.8|4625.3|4626.8|4625.3|4624.8|4623.3|3840
1706268600000|2024-01-26 11:30:00|4625.8|4624.3|4629.8|4628.3|4629.8|4628.3|4625.8|4624.3|10371
1706268900000|2024-01-26 11:35:00|4628.8|4627.3|4626.8|4625.3|4629.8|4628.3|4625.8|4624.3|3361
1706269200000|2024-01-26 11:40:00|4627.8|4626.3|4627.8|4626.3|4628.8|4627.3|4625.8|4624.3|5115
1706269500000|2024-01-26 11:45:00|4626.8|4625.3|4626.8|4625.3|4627.8|4626.3|4624.8|4623.3|5497
1706269800000|2024-01-26 11:50:00|4627.8|4626.3|4627.8|4626.3|4629.8|4628.3|4626.8|4625.3|8755
1706270100000|2024-01-26 11:55:00|4628.8|4627.3|4628.8|4627.3|4628.8|4627.3|4625.8|4624.3|4821
1706270400000|2024-01-26 12:00:00|4629.8|4628.3|4631.8|4630.3|4633.8|4632.3|4628.8|4627.3|3868
1706270700000|2024-01-26 12:05:00|4630.8|4629.3|4632.8|4631.3|4632.8|4631.3|4630.8|4629.3|2513
1706271000000|2024-01-26 12:10:00|4631.8|4630.3|4635.8|4634.3|4635.8|4634.3|4631.8|4630.3|7857
1706271300000|2024-01-26 12:15:00|4634.8|4633.3|4633.8|4632.3|4635.8|4634.3|4632.8|4631.3|9870
1706271600000|2024-01-26 12:20:00|4634.3|4632.8|4635.8|4634.3|4636.8|4635.3|4633.8|4632.3|5062
1706271900000|2024-01-26 12:25:00|4634.8|4633.3|4636.8|4635.3|4636.8|4635.3|4634.8|4633.3|3474
1706272200000|2024-01-26 12:30:00|4637.8|4636.3|4638.8|4637.3|4638.8|4637.3|4636.8|4635.3|6771
1706272500000|2024-01-26 12:35:00|4639.8|4638.3|4639.8|4638.3|4639.8|4638.3|4638.8|4637.3|4297
1706272800000|2024-01-26 12:40:00|4639.38|4637.88|4638.38|4636.88|4639.38|4637.88|4638.38|4636.88|4097
1706273100000|2024-01-26 12:45:00|4639.38|4637.88|4639.38|4637.88|4639.38|4637.88|4638.38|4636.88|6942
1706273400000|2024-01-26 12:50:00|4638.38|4636.88|4635.38|4633.88|4638.38|4636.88|4634.38|4632.88|6749
1706273700000|2024-01-26 12:55:00|4634.38|4632.88|4632.38|4630.88|4634.38|4632.88|4631.38|4629.88|6643
1706274000000|2024-01-26 13:00:00|4631.38|4629.88|4634.38|4632.88|4634.38|4632.88|4631.38|4629.88|14688
1706274300000|2024-01-26 13:05:00|4633.38|4631.88|4634.38|4632.88|4635.38|4633.88|4632.38|4630.88|7422
1706274600000|2024-01-26 13:10:00|4633.38|4631.88|4633.38|4631.88|4633.38|4631.88|4631.38|4629.88|6898
1706274900000|2024-01-26 13:15:00|4632.38|4630.88|4629.38|4627.88|4633.38|4631.88|4629.38|4627.88|4364
1706275200000|2024-01-26 13:20:00|4630.38|4628.88|4630.38|4628.88|4631.38|4629.88|4629.38|4627.88|5827
1706275500000|2024-01-26 13:25:00|4629.38|4627.88|4629.38|4627.88|4630.38|4628.88|4627.38|4625.88|6125
1706275800000|2024-01-26 13:30:00|4628.38|4626.88|4628.38|4626.88|4632.38|4630.88|4626.38|4624.88|6089
1706276100000|2024-01-26 13:35:00|4629.38|4627.88|4630.38|4628.88|4630.38|4628.88|4626.38|4624.88|3017
1706276400000|2024-01-26 13:40:00|4631.38|4629.88|4634.38|4632.88|4635.38|4633.88|4631.38|4629.88|3798
1706276700000|2024-01-26 13:45:00|4635.38|4633.88|4637.38|4635.88|4638.38|4636.88|4634.38|4632.88|4124
1706277000000|2024-01-26 13:50:00|4638.38|4636.88|4635.38|4633.88|4638.38|4636.88|4634.38|4632.88|2125
1706277300000|2024-01-26 13:55:00|4634.38|4632.88|4636.38|4634.88|4637.38|4635.88|4633.38|4631.88|4020
1706277600000|2024-01-26 14:00:00|4635.38|4633.88|4631.38|4629.88|4636.38|4634.88|4631.38|4629.88|4261
1706277900000|2024-01-26 14:05:00|4632.38|4630.88|4634.38|4632.88|4634.38|4632.88|4631.38|4629.88|5508
1706278200000|2024-01-26 14:10:00|4633.38|4631.88|4628.38|4626.88|4633.38|4631.88|4628.38|4626.88|3189
1706278500000|2024-01-26 14:15:00|4629.38|4627.88|4626.38|4624.88|4630.38|4628.88|4626.38|4624.88|6184
1706278800000|2024-01-26 14:20:00|4625.38|4623.88|4627.38|4625.88|4628.38|4626.88|4625.38|4623.88|5757
1706279100000|2024-01-26 14:25:00|4628.38|4626.88|4630.38|4628.88|4630.38|4628.88|4627.38|4625.88|3779
1706279400000|2024-01-26 14:30:00|4629.38|4627.88|4628.38|4626.88|4633.38|4631.88|4628.38|4626.88|5226
1706279700000|2024-01-26 14:35:00|4629.38|4627.88|4630.38|4628.88|4631.38|4629.88|4627.38|4625.88|3752
1706280000000|2024-01-26 14:40:00|4631.38|4629.88|4628.38|4626.88|4631.38|4629.88|4627.38|4625.88|3521
1706280300000|2024-01-26 14:45:00|4627.38|4625.88|4626.38|4624.88|4628.38|4626.88|4624.38|4622.88|3832
1706280600000|2024-01-26 14:50:00|4627.38|4625.88|4628.38|4626.88|4628.38|4626.88|4625.38|4623.88|4972
1706280900000|2024-01-26 14:55:00|4627.38|4625.88|4629.38|4627.88|4629.38|4627.88|4627.38|4625.88|3798
1706281200000|2024-01-26 15:00:00|4630.38|4628.88|4630.38|4628.88|4630.38|4628.88|4628.38|4626.88|5706
1706281500000|2024-01-26 15:05:00|4629.38|4627.88|4632.38|4630.88|4633.38|4631.88|4628.38|4626.88|4954
1706281800000|2024-01-26 15:10:00|4632.47|4630.97|4632.47|4630.97|4633.47|4631.97|4631.47|4629.97|4577
1706282100000|2024-01-26 15:15:00|4631.47|4629.97|4630.47|4628.97|4632.47|4630.97|4630.47|4628.97|7498
1706282400000|2024-01-26 15:20:00|4631.47|4629.97|4629.47|4627.97|4631.47|4629.97|4628.47|4626.97|10855
1706282700000|2024-01-26 15:25:00|4630.47|4628.97|4630.47|4628.97|4630.47|4628.97|4628.47|4626.97|3709
1706283000000|2024-01-26 15:30:00|4631.47|4629.97|4632.47|4630.97|4634.47|4632.97|4630.47|4628.97|4047
1706283300000|2024-01-26 15:35:00|4633.47|4631.97|4634.47|4632.97|4636.47|4634.97|4633.47|4631.97|11295
1706283600000|2024-01-26 15:40:00|4635.47|4633.97|4637.47|4635.97|4637.47|4635.97|4634.47|4632.97|5711
1706283900000|2024-01-26 15:45:00|4636.47|4634.97|4635.47|4633.97|4637.47|4635.97|4635.47|4633.97|9169
1706284200000|2024-01-26 15:50:00|4636.47|4634.97|4638.47|4636.97|4638.47|4636.97|4635.47|4633.97|10609
1706284500000|2024-01-26 15:55:00|4639.47|4637.97|4638.47|4636.97|4639.47|4637.97|4637.47|4635.97|5935
1706284800000|2024-01-26 16:00:00|4637.47|4635.97|4635.47|4633.97|4638.47|4636.97|4635.47|4633.97|7342
1706285100000|2024-01-26 16:05:00|4634.47|4632.97|4634.47|4632.97|4635.47|4633.97|4633.47|4631.97|12405
1706285400000|2024-01-26 16:10:00|4635.47|4633.97|4633.47|4631.97|4635.47|4633.97|4633.47|4631.97|10988
1706285700000|2024-01-26 16:15:00|4634.47|4632.97|4633.47|4631.97|4635.47|4633.97|4633.47|4631.97|8484
1706286000000|2024-01-26 16:20:00|4634.47|4632.97|4635.47|4633.97|4635.47|4633.97|4634.47|4632.97|11942
1706286300000|2024-01-26 16:25:00|4634.47|4632.97|4635.47|4633.97|4635.47|4633.97|4634.47|4632.97|26933
1706286600000|2024-01-26 16:30:00|4635.24|4633.74|4637.24|4635.74|4638.24|4636.74|4635.24|4633.74|46765
1706286900000|2024-01-26 16:35:00|4636.24|4634.74|4632.24|4630.74|4637.24|4635.74|4631.24|4629.74|46041
1706287200000|2024-01-26 16:40:00|4633.24|4631.74|4633.24|4631.74|4634.24|4632.74|4632.24|4630.74|16700
1706287500000|2024-01-26 16:45:00|4632.24|4630.74|4634.24|4632.74|4634.24|4632.74|4632.24|4630.74|5668
1706287800000|2024-01-26 16:50:00|4633.24|4631.74|4636.24|4634.74|4636.24|4634.74|4633.24|4631.74|5256
1706288100000|2024-01-26 16:55:00|4635.24|4633.74|4637.24|4635.74|4637.24|4635.74|4635.24|4633.74|4465
1706288400000|2024-01-26 17:00:00|4636.24|4634.74|4637.24|4635.74|4638.24|4636.74|4636.24|4634.74|2733
1706288700000|2024-01-26 17:05:00|4638.24|4636.74|4637.24|4635.74|4638.24|4636.74|4637.24|4635.74|1728
1706289000000|2024-01-26 17:10:00|4636.24|4634.74|4638.24|4636.74|4638.24|4636.74|4636.24|4634.74|3233
1706289300000|2024-01-26 17:15:00|4639.24|4637.74|4638.24|4636.74|4639.24|4637.74|4637.24|4635.74|951
1706289600000|2024-01-26 17:20:00|4639.24|4637.74|4638.24|4636.74|4639.24|4637.74|4638.24|4636.74|2050
1706289900000|2024-01-26 17:25:00|4637.24|4635.74|4638.24|4636.74|4638.24|4636.74|4637.24|4635.74|1609
1706290200000|2024-01-26 17:30:00|4637.24|4635.74|4635.24|4633.74|4637.24|4635.74|4635.24|4633.74|2506
1706290500000|2024-01-26 17:35:00|4634.24|4632.74|4631.24|4629.74|4634.24|4632.74|4630.24|4628.74|2981
1706290800000|2024-01-26 17:40:00|4632.24|4630.74|4632.24|4630.74|4632.24|4630.74|4631.24|4629.74|2886
1706291100000|2024-01-26 17:45:00|4631.24|4629.74|4629.24|4627.74|4632.24|4630.74|4629.24|4627.74|2055
1706291400000|2024-01-26 17:50:00|4630.24|4628.74|4631.24|4629.74|4631.24|4629.74|4629.24|4627.74|1038
1706291700000|2024-01-26 17:55:00|4630.24|4628.74|4631.24|4629.74|4632.24|4630.74|4630.24|4628.74|3412
1706292000000|2024-01-26 18:00:00|4630.24|4628.74|4631.24|4629.74|4632.24|4630.74|4629.24|4627.74|1667
1706292300000|2024-01-26 18:05:00|4630.24|4628.74|4632.24|4630.74|4633.24|4631.74|4630.24|4628.74|1169
1706292600000|2024-01-26 18:10:00|4632.74|4631.24|4632.24|4630.74|4633.24|4631.74|4632.24|4630.74|814
1706292900000|2024-01-26 18:15:00|4631.24|4629.74|4631.24|4629.74|4632.24|4630.74|4631.24|4629.74|1200
1706293200000|2024-01-26 18:20:00|4632.24|4630.74|4634.24|4632.74|4635.24|4633.74|4632.24|4630.74|1781
1706293500000|2024-01-26 18:25:00|4635.24|4633.74|4634.24|4632.74|4635.24|4633.74|4633.24|4631.74|1714
1706293800000|2024-01-26 18:30:00|4633.24|4631.74|4634.24|4632.74|4634.24|4632.74|4633.24|4631.74|890
1706294100000|2024-01-26 18:35:00|4635.24|4633.74|4634.24|4632.74|4635.24|4633.74|4633.24|4631.74|879
1706294400000|2024-01-26 18:40:00|4633.24|4631.74|4632.24|4630.74|4634.24|4632.74|4631.24|4629.74|1584
1706294700000|2024-01-26 18:45:00|4631.24|4629.74|4631.24|4629.74|4632.24|4630.74|4630.24|4628.74|794
1706295000000|2024-01-26 18:50:00|4631.74|4630.24|4631.24|4629.74|4632.24|4630.74|4630.24|4628.74|959
1706295300000|2024-01-26 18:55:00|4630.24|4628.74|4632.24|4630.74|4632.24|4630.74|4630.24|4628.74|1521
1706295600000|2024-01-26 19:00:00|4633.24|4631.74|4635.24|4633.74|4635.24|4633.74|4632.24|4630.74|935
1706295900000|2024-01-26 19:05:00|4634.24|4632.74|4634.24|4632.74|4635.24|4633.74|4633.24|4631.74|1013
1706296200000|2024-01-26 19:10:00|4633.24|4631.74|4634.24|4632.74|4634.24|4632.74|4633.24|4631.74|233
1706296500000|2024-01-26 19:15:00|4635.24|4633.74|4634.24|4632.74|4635.24|4633.74|4634.24|4632.74|333
1706296800000|2024-01-26 19:20:00|4633.24|4631.74|4633.24|4631.74|4634.74|4633.24|4633.24|4631.74|724
1706297100000|2024-01-26 19:25:00|4634.24|4632.74|4634.24|4632.74|4634.24|4632.74|4633.24|4631.74|327
1706297400000|2024-01-26 19:30:00|4633.24|4631.74|4633.24|4631.74|4633.24|4631.74|4633.24|4631.74|155
1706297700000|2024-01-26 19:35:00|4634.24|4632.74|4635.24|4633.74|4635.24|4633.74|4633.24|4631.74|821
1706298000000|2024-01-26 19:40:00|4636.24|4634.74|4636.24|4634.74|4636.24|4634.74|4635.24|4633.74|1148
1706298300000|2024-01-26 19:45:00|4637.24|4635.74|4637.24|4635.74|4637.24|4635.74|4637.24|4635.74|283
1706298600000|2024-01-26 19:50:00|4638.24|4636.74|4638.24|4636.74|4638.24|4636.74|4637.24|4635.74|1451
1706298900000|2024-01-26 19:55:00|4637.24|4635.74|4638.24|4636.74|4638.24|4636.74|4636.24|4634.74|997
1706299200000|2024-01-26 20:00:00|4637.74|4636.24|4637.24|4635.74|4638.24|4636.74|4637.24|4635.74|1106
1706299500000|2024-01-26 20:05:00|4636.24|4634.74|4636.74|4635.24|4637.24|4635.74|4636.24|4634.74|1132
1706299800000|2024-01-26 20:10:00|4636.24|4634.74|4638.24|4636.74|4638.24|4636.74|4636.24|4634.74|220
1706300100000|2024-01-26 20:15:00|4637.24|4635.74|4637.24|4635.74|4638.24|4636.74|4637.24|4635.74|546
1706300400000|2024-01-26 20:20:00|4636.24|4634.74|4636.24|4634.74|4636.24|4634.74|4634.24|4632.74|1093
1706300700000|2024-01-26 20:25:00|4635.24|4633.74|4635.24|4633.74|4636.24|4634.74|4634.24|4632.74|342
1706301000000|2024-01-26 20:30:00|4634.24|4632.74|4635.24|4633.74|4635.24|4633.74|4634.24|4632.74|1444
1706301300000|2024-01-26 20:35:00|4634.24|4632.74|4634.24|4632.74|4635.24|4633.74|4633.24|4631.74|521
1706301600000|2024-01-26 20:40:00|4633.24|4631.74|4634.24|4632.74|4635.24|4633.74|4633.24|4631.74|400
1706301900000|2024-01-26 20:45:00|4633.24|4631.74|4635.24|4633.74|4636.24|4634.74|4633.24|4631.74|1327
1706302200000|2024-01-26 20:50:00|4634.24|4632.74|4634.24|4632.74|4634.24|4632.74|4634.24|4632.74|746
1706302500000|2024-01-26 20:55:00|4635.24|4633.74|4635.24|4633.74|4635.24|4633.74|4634.24|4632.74|3373
1706302800000|2024-01-26 21:00:00|4635.99|4632.99|4634.29|4631.29|4635.99|4632.99|4633.39|4630.39|47
1706303100000|2024-01-26 21:05:00|4634.19|4631.19|4633.89|4630.89|4634.29|4631.29|4633.39|4630.39|0
1706303400000|2024-01-26 21:10:00|4634.09|4631.09|4633.59|4630.59|4634.19|4631.19|4633.39|4630.39|0
1706303700000|2024-01-26 21:15:00|4633.39|4630.39|4634.29|4631.29|4634.59|4631.59|4633.39|4630.39|0
1706304000000|2024-01-26 21:20:00|4634.49|4631.49|4634.29|4631.29|4634.79|4631.79|4634.09|4631.09|0
1706304300000|2024-01-26 21:25:00|4634.49|4631.49|4634.09|4631.09|4634.59|4631.59|4634.09|4631.09|0
1706304600000|2024-01-26 21:30:00|4633.89|4630.89|4633.39|4630.39|4634.09|4631.09|4633.39|4630.39|0
1706304900000|2024-01-26 21:35:00|4633.59|4630.59|4633.19|4630.19|4633.59|4630.59|4632.69|4629.69|0
1706305200000|2024-01-26 21:40:00|4632.89|4629.89|4633.59|4630.59|4633.59|4630.59|4632.89|4629.89|0
1706305500000|2024-01-26 21:45:00|4633.49|4630.49|4633.59|4630.59|4633.59|4630.59|4633.19|4630.19|0
1706305800000|2024-01-26 21:50:00|4633.89|4630.89|4633.59|4630.59|4634.09|4631.09|4633.59|4630.59|0
1706306100000|2024-01-26 21:55:00|4633.39|4630.39|4632.39|4629.39|4633.59|4630.59|4632.09|4629.09|0
1706482800000|2024-01-28 23:00:00|4624.39|4621.39|4624.99|4621.99|4625.09|4622.09|4623.89|4620.89|0
1706483100000|2024-01-28 23:05:00|4625.09|4622.09|4624.89|4621.89|4625.09|4622.09|4623.39|4620.39|0
1706483400000|2024-01-28 23:10:00|4625.09|4622.09|4628.99|4625.99|4629.69|4626.69|4623.89|4620.89|0
1706483700000|2024-01-28 23:15:00|4628.79|4625.79|4629.49|4626.49|4629.99|4626.99|4628.49|4625.49|0
1706484000000|2024-01-28 23:20:00|4629.29|4626.29|4626.49|4623.49|4629.69|4626.69|4626.39|4623.39|0
1706484300000|2024-01-28 23:25:00|4626.69|4623.69|4628.29|4625.29|4629.49|4626.49|4625.89|4622.89|0
1706484600000|2024-01-28 23:30:00|4628.49|4625.49|4627.09|4624.09|4628.79|4625.79|4627.09|4624.09|0
1706484900000|2024-01-28 23:35:00|4627.39|4624.39|4628.09|4625.09|4628.29|4625.29|4626.39|4623.39|0
1706485200000|2024-01-28 23:40:00|4628.29|4625.29|4627.59|4624.59|4628.29|4625.29|4627.09|4624.09|0
1706485500000|2024-01-28 23:45:00|4627.69|4624.69|4627.59|4624.59|4628.49|4625.49|4627.39|4624.39|0
1706485800000|2024-01-28 23:50:00|4627.49|4624.49|4627.09|4624.09|4627.59|4624.59|4626.39|4623.39|0
1706486100000|2024-01-28 23:55:00|4627.19|4624.19|4626.89|4623.89|4627.19|4624.19|4626.69|4623.69|0
1706486400000|2024-01-29 00:00:00|4627.09|4624.09|4626.69|4623.69|4627.39|4624.39|4626.69|4623.69|0
1706486700000|2024-01-29 00:05:00|4626.89|4623.89|4627.39|4624.39|4627.59|4624.59|4626.89|4623.89|0
1706487000000|2024-01-29 00:10:00|4627.09|4624.09|4626.89|4623.89|4627.59|4624.59|4626.89|4623.89|0
1706487300000|2024-01-29 00:15:00|4626.49|4624.49|4628.49|4626.49|4629.49|4627.49|4625.49|4623.49|638
1706487600000|2024-01-29 00:20:00|4627.49|4625.49|4626.49|4624.49|4627.49|4625.49|4626.49|4624.49|110
1706487900000|2024-01-29 00:25:00|4625.49|4623.49|4625.49|4623.49|4626.49|4624.49|4625.49|4623.49|134
1706488200000|2024-01-29 00:30:00|4624.99|4622.99|4623.49|4621.49|4624.99|4622.99|4623.49|4621.49|212
1706488500000|2024-01-29 00:35:00|4622.49|4620.49|4622.49|4620.49|4623.49|4621.49|4622.49|4620.49|339
1706488800000|2024-01-29 00:40:00|4623.49|4621.49|4622.49|4620.49|4623.49|4621.49|4621.49|4619.49|633
1706489100000|2024-01-29 00:45:00|4621.49|4619.49|4621.49|4619.49|4622.49|4620.49|4620.49|4618.49|546
1706489400000|2024-01-29 00:50:00|4622.49|4620.49|4622.49|4620.49|4622.49|4620.49|4622.49|4620.49|112
1706489700000|2024-01-29 00:55:00|4623.49|4621.49|4622.49|4620.49|4623.49|4621.49|4622.49|4620.49|167
1706490000000|2024-01-29 01:00:00|4623.49|4621.49|4624.49|4622.49|4624.49|4622.49|4623.49|4621.49|305
1706490300000|2024-01-29 01:05:00|4623.49|4621.49|4623.49|4621.49|4623.49|4621.49|4623.49|4621.49|108
1706490600000|2024-01-29 01:10:00|4623.99|4621.99|4626.49|4624.49|4626.49|4624.49|4623.99|4621.99|201
1706490900000|2024-01-29 01:15:00|4625.49|4623.49|4625.49|4623.49|4625.49|4623.49|4625.49|4623.49|77
1706491200000|2024-01-29 01:20:00|4624.49|4622.49|4626.49|4624.49|4627.49|4625.49|4624.49|4622.49|279
1706491500000|2024-01-29 01:25:00|4626.99|4624.99|4627.49|4625.49|4629.49|4627.49|4626.49|4624.49|356
1706491800000|2024-01-29 01:30:00|4628.49|4626.49|4628.49|4626.49|4629.49|4627.49|4627.49|4625.49|428
1706492100000|2024-01-29 01:35:00|4629.49|4627.49|4629.49|4627.49|4629.49|4627.49|4627.49|4625.49|333
1706492400000|2024-01-29 01:40:00|4630.49|4628.49|4630.49|4628.49|4630.49|4628.49|4629.99|4627.99|266
1706492700000|2024-01-29 01:45:00|4629.49|4627.49|4628.49|4626.49|4630.49|4628.49|4628.49|4626.49|182
1706493000000|2024-01-29 01:50:00|4627.49|4625.49|4628.49|4626.49|4630.49|4628.49|4627.49|4625.49|158
1706493300000|2024-01-29 01:55:00|4629.49|4627.49|4629.49|4627.49|4630.49|4628.49|4629.49|4627.49|88
1706493600000|2024-01-29 02:00:00|4628.49|4626.49|4628.49|4626.49|4629.49|4627.49|4628.49|4626.49|136
1706493900000|2024-01-29 02:05:00|4627.49|4625.49|4626.49|4624.49|4627.49|4625.49|4626.49|4624.49|121
1706494200000|2024-01-29 02:10:00|4625.99|4623.99|4626.49|4624.49|4626.49|4624.49|4625.49|4623.49|142
1706494500000|2024-01-29 02:15:00|4625.49|4623.49|4625.49|4623.49|4626.49|4624.49|4625.49|4623.49|106
1706494800000|2024-01-29 02:20:00|4624.49|4622.49|4625.49|4623.49|4625.49|4623.49|4624.49|4622.49|82
1706495100000|2024-01-29 02:25:00|4624.99|4622.99|4625.49|4623.49|4625.49|4623.49|4624.49|4622.49|104
1706495400000|2024-01-29 02:30:00|4624.49|4622.49|4624.49|4622.49|4625.49|4623.49|4624.49|4622.49|32
1706495700000|2024-01-29 02:35:00|4623.49|4621.49|4624.49|4622.49|4624.49|4622.49|4623.49|4621.49|78
1706496000000|2024-01-29 02:40:00|4623.99|4621.99|4624.49|4622.49|4624.49|4622.49|4623.49|4621.49|29
1706496300000|2024-01-29 02:45:00|4623.49|4621.49|4624.49|4622.49|4624.49|4622.49|4623.49|4621.49|52
1706496600000|2024-01-29 02:50:00|4623.49|4621.49|4624.49|4622.49|4624.49|4622.49|4623.49|4621.49|92
1706496900000|2024-01-29 02:55:00|4625.49|4623.49|4625.49|4623.49|4625.49|4623.49|4625.49|4623.49|37
1706497200000|2024-01-29 03:00:00|4626.49|4624.49|4626.49|4624.49|4627.49|4625.49|4626.49|4624.49|130
1706497500000|2024-01-29 03:05:00|4625.49|4623.49|4626.49|4624.49|4626.49|4624.49|4625.49|4623.49|21
1706497800000|2024-01-29 03:10:00|4627.49|4625.49|4627.49|4625.49|4627.49|4625.49|4627.49|4625.49|26
1706498100000|2024-01-29 03:15:00|4626.49|4624.49|4624.99|4622.99|4626.49|4624.49|4624.99|4622.99|50
1706498400000|2024-01-29 03:20:00|4625.49|4623.49|4624.49|4622.49|4625.49|4623.49|4623.49|4621.49|128
1706498700000|2024-01-29 03:25:00|4623.99|4621.99|4624.49|4622.49|4624.49|4622.49|4623.49|4621.49|69
1706499000000|2024-01-29 03:30:00|4625.49|4623.49|4624.49|4622.49|4625.49|4623.49|4624.49|4622.49|75
1706499300000|2024-01-29 03:35:00|||||||||90
1706499600000|2024-01-29 03:40:00|4625.49|4623.49|4626.49|4624.49|4626.49|4624.49|4625.49|4623.49|159
1706499900000|2024-01-29 03:45:00|4625.49|4623.49|4625.49|4623.49|4626.49|4624.49|4625.49|4623.49|60
1706500200000|2024-01-29 03:50:00|||||||||11
1706500500000|2024-01-29 03:55:00|4626.49|4624.49|4626.49|4624.49|4626.49|4624.49|4626.49|4624.49|22
1706500800000|2024-01-29 04:00:00|||||||||4
1706501100000|2024-01-29 04:05:00|||||||||13
1706501400000|2024-01-29 04:10:00|4627.49|4625.49|4626.49|4624.49|4627.49|4625.49|4626.49|4624.49|153
1706501700000|2024-01-29 04:15:00|4625.49|4623.49|4626.49|4624.49|4626.49|4624.49|4625.49|4623.49|70
1706502000000|2024-01-29 04:20:00|4625.49|4623.49|4626.49|4624.49|4626.49|4624.49|4625.49|4623.49|24
1706502300000|2024-01-29 04:25:00|4625.49|4623.49|4626.49|4624.49|4626.49|4624.49|4625.49|4623.49|103
1706502600000|2024-01-29 04:30:00|4625.49|4623.49|4626.49|4624.49|4626.49|4624.49|4625.49|4623.49|35
1706502900000|2024-01-29 04:35:00|||||||||6
1706503200000|2024-01-29 04:40:00|4625.49|4623.49|4626.49|4624.49|4626.49|4624.49|4625.49|4623.49|143
1706503500000|2024-01-29 04:45:00|||||||||11
1706503800000|2024-01-29 04:50:00|||||||||30
1706504100000|2024-01-29 04:55:00|4625.49|4623.49|4625.49|4623.49|4625.49|4623.49|4625.49|4623.49|59
1706504400000|2024-01-29 05:00:00|4625.99|4623.99|4626.49|4624.49|4626.49|4624.49|4625.99|4623.99|82
1706504700000|2024-01-29 05:05:00|4625.49|4623.49|4625.49|4623.49|4626.49|4624.49|4625.49|4623.49|70
1706505000000|2024-01-29 05:10:00|||||||||5
1706505300000|2024-01-29 05:15:00|4624.49|4622.49|4625.49|4623.49|4625.49|4623.49|4624.49|4622.49|193
1706505600000|2024-01-29 05:20:00|4624.99|4622.99|4624.49|4622.49|4625.49|4623.49|4624.49|4622.49|57
1706505900000|2024-01-29 05:25:00|4624.99|4622.99|4624.49|4622.49|4625.49|4623.49|4624.49|4622.49|138
1706506200000|2024-01-29 05:30:00|4625.49|4623.49|4625.49|4623.49|4626.49|4624.49|4625.49|4623.49|102
1706506500000|2024-01-29 05:35:00|4626.49|4624.49|4626.49|4624.49|4626.49|4624.49|4625.49|4623.49|102
1706506800000|2024-01-29 05:40:00|4626.99|4624.99|4626.49|4624.49|4626.99|4624.99|4626.49|4624.49|14
1706507100000|2024-01-29 05:45:00|4625.49|4623.49|4625.49|4623.49|4626.49|4624.49|4625.49|4623.49|177
1706507400000|2024-01-29 05:50:00|4626.49|4624.49|4625.49|4623.49|4626.49|4624.49|4625.49|4623.49|12
1706507700000|2024-01-29 05:55:00|4626.49|4624.49|4626.49|4624.49|4626.49|4624.49|4626.49|4624.49|51
1706508000000|2024-01-29 06:00:00|4627.49|4625.49|4626.49|4624.49|4627.49|4625.49|4626.49|4624.49|120
1706508300000|2024-01-29 06:05:00|4627.49|4625.49|4627.49|4625.49|4628.49|4626.49|4626.49|4624.49|76
1706508600000|2024-01-29 06:10:00|4628.49|4626.49|4627.49|4625.49|4628.49|4626.49|4627.49|4625.49|29
1706508900000|2024-01-29 06:15:00|4628.49|4626.49|4628.49|4626.49|4628.49|4626.49|4627.49|4625.49|100
1706509200000|2024-01-29 06:20:00|4627.49|4625.49|4628.49|4626.49|4628.49|4626.49|4627.49|4625.49|54
1706509500000|2024-01-29 06:25:00|4627.49|4625.49|4627.49|4625.49|4627.49|4625.49|4626.49|4624.49|78
1706509800000|2024-01-29 06:30:00|4626.49|4624.49|4628.49|4626.49|4628.49|4626.49|4626.49|4624.49|173
1706510100000|2024-01-29 06:35:00|4627.49|4625.49|4627.49|4625.49|4627.99|4625.99|4627.49|4625.49|148
1706510400000|2024-01-29 06:40:00|||||||||15
1706510700000|2024-01-29 06:45:00|4628.49|4626.49|4629.49|4627.49|4629.49|4627.49|4627.99|4625.99|198
1706511000000|2024-01-29 06:50:00|4628.49|4626.49|4629.49|4627.49|4629.49|4627.49|4628.49|4626.49|181
1706511300000|2024-01-29 06:55:00|4628.49|4626.49|4628.49|4626.49|4628.49|4626.49|4627.49|4625.49|273
1706511600000|2024-01-29 07:00:00|4628.24|4626.74|4631.24|4629.74|4631.24|4629.74|4627.24|4625.74|1279
1706511900000|2024-01-29 07:05:00|4631.74|4630.24|4631.24|4629.74|4633.24|4631.74|4631.24|4629.74|1011
1706512200000|2024-01-29 07:10:00|4630.24|4628.74|4631.24|4629.74|4631.24|4629.74|4629.24|4627.74|611
1706512500000|2024-01-29 07:15:00|4632.24|4630.74|4632.24|4630.74|4632.24|4630.74|4631.24|4629.74|791
1706512800000|2024-01-29 07:20:00|4631.74|4630.24|4633.24|4631.74|4633.24|4631.74|4631.24|4629.74|833
1706513100000|2024-01-29 07:25:00|4632.24|4630.74|4632.24|4630.74|4632.24|4630.74|4630.24|4628.74|1545
1706513400000|2024-01-29 07:30:00|4633.24|4631.74|4632.24|4630.74|4633.24|4631.74|4631.24|4629.74|1311
1706513700000|2024-01-29 07:35:00|4631.24|4629.74|4632.24|4630.74|4632.24|4630.74|4631.24|4629.74|665
1706514000000|2024-01-29 07:40:00|4632.74|4631.24|4633.24|4631.74|4633.24|4631.74|4632.24|4630.74|603
1706514300000|2024-01-29 07:45:00|4633.74|4632.24|4630.24|4628.74|4633.74|4632.24|4630.24|4628.74|1204
1706514600000|2024-01-29 07:50:00|4630.74|4629.24|4631.24|4629.74|4631.24|4629.74|4630.74|4629.24|549
1706514900000|2024-01-29 07:55:00|4632.24|4630.74|4632.74|4631.24|4633.24|4631.74|4631.24|4629.74|1647
1706515200000|2024-01-29 08:00:00|4635.24|4633.74|4635.24|4633.74|4636.24|4634.74|4631.24|4629.74|11685
1706515500000|2024-01-29 08:05:00|4634.24|4632.74|4633.24|4631.74|4634.24|4632.74|4631.24|4629.74|5554
1706515800000|2024-01-29 08:10:00|4632.24|4630.74|4632.24|4630.74|4634.24|4632.74|4631.24|4629.74|4635
1706516100000|2024-01-29 08:15:00|4631.24|4629.74|4632.24|4630.74|4632.24|4630.74|4630.24|4628.74|2652
1706516400000|2024-01-29 08:20:00|4631.24|4629.74|4632.24|4630.74|4634.24|4632.74|4631.24|4629.74|4793
1706516700000|2024-01-29 08:25:00|4631.74|4630.24|4633.24|4631.74|4635.24|4633.74|4631.24|4629.74|2336
1706517000000|2024-01-29 08:30:00|4634.24|4632.74|4638.24|4636.74|4638.24|4636.74|4634.24|4632.74|3381
1706517300000|2024-01-29 08:35:00|4637.24|4635.74|4637.24|4635.74|4638.24|4636.74|4635.24|4633.74|2679
1706517600000|2024-01-29 08:40:00|4638.2|4636.7|4636.2|4634.7|4638.2|4636.7|4635.2|4633.7|2533
1706517900000|2024-01-29 08:45:00|4635.2|4633.7|4636.2|4634.7|4637.2|4635.7|4635.2|4633.7|2272
1706518200000|2024-01-29 08:50:00|4635.7|4634.2|4635.2|4633.7|4636.2|4634.7|4633.2|4631.7|3202
1706518500000|2024-01-29 08:55:00|4636.2|4634.7|4632.2|4630.7|4636.2|4634.7|4632.2|4630.7|3440
1706518800000|2024-01-29 09:00:00|4631.2|4629.7|4634.2|4632.7|4636.2|4634.7|4631.2|4629.7|3482
1706519100000|2024-01-29 09:05:00|4633.2|4631.7|4634.2|4632.7|4636.2|4634.7|4633.2|4631.7|2298
1706519400000|2024-01-29 09:10:00|4635.2|4633.7|4632.2|4630.7|4636.2|4634.7|4632.2|4630.7|2466
1706519700000|2024-01-29 09:15:00|4631.2|4629.7|4628.2|4626.7|4632.2|4630.7|4627.2|4625.7|4880
1706520000000|2024-01-29 09:20:00|4627.7|4626.2|4630.2|4628.7|4631.2|4629.7|4627.2|4625.7|7627
1706520300000|2024-01-29 09:25:00|4631.2|4629.7|4630.2|4628.7|4631.2|4629.7|4629.2|4627.7|2764
1706520600000|2024-01-29 09:30:00|4631.2|4629.7|4631.2|4629.7|4632.2|4630.7|4628.2|4626.7|3777
1706520900000|2024-01-29 09:35:00|4632.2|4630.7|4629.2|4627.7|4633.2|4631.7|4629.2|4627.7|1765
1706521200000|2024-01-29 09:40:00|4628.2|4626.7|4627.2|4625.7|4628.2|4626.7|4626.2|4624.7|5334
1706521500000|2024-01-29 09:45:00|4628.2|4626.7|4632.2|4630.7|4632.2|4630.7|4628.2|4626.7|4274
1706521800000|2024-01-29 09:50:00|4631.2|4629.7|4628.2|4626.7|4632.2|4630.7|4628.2|4626.7|3720
1706522100000|2024-01-29 09:55:00|4629.2|4627.7|4629.2|4627.7|4630.2|4628.7|4628.2|4626.7|2111
1706522400000|2024-01-29 10:00:00|4628.2|4626.7|4631.2|4629.7|4631.2|4629.7|4627.2|4625.7|2717
1706522700000|2024-01-29 10:05:00|4630.2|4628.7|4631.2|4629.7|4632.2|4630.7|4630.2|4628.7|1637
1706523000000|2024-01-29 10:10:00|4632.2|4630.7|4631.2|4629.7|4633.2|4631.7|4631.2|4629.7|3397
1706523300000|2024-01-29 10:15:00|4632.2|4630.7|4630.2|4628.7|4633.2|4631.7|4630.2|4628.7|2417
1706523600000|2024-01-29 10:20:00|4631.2|4629.7|4631.2|4629.7|4632.2|4630.7|4631.2|4629.7|1604
1706523900000|2024-01-29 10:25:00|4630.2|4628.7|4632.2|4630.7|4633.2|4631.7|4630.2|4628.7|1976
1706524200000|2024-01-29 10:30:00|4631.2|4629.7|4630.2|4628.7|4632.2|4630.7|4630.2|4628.7|2304
1706524500000|2024-01-29 10:35:00|4631.2|4629.7|4631.2|4629.7|4631.2|4629.7|4629.2|4627.7|4724
1706524800000|2024-01-29 10:40:00|4632.2|4630.7|4633.2|4631.7|4634.2|4632.7|4632.2|4630.7|2542
1706525100000|2024-01-29 10:45:00|4634.2|4632.7|4632.2|4630.7|4634.2|4632.7|4632.2|4630.7|1756
1706525400000|2024-01-29 10:50:00|4631.2|4629.7|4629.2|4627.7|4632.2|4630.7|4629.2|4627.7|9207
1706525700000|2024-01-29 10:55:00|4630.2|4628.7|4631.2|4629.7|4632.2|4630.7|4630.2|4628.7|1062
1706526000000|2024-01-29 11:00:00|4632.2|4630.7|4630.2|4628.7|4632.2|4630.7|4629.2|4627.7|1253
1706526300000|2024-01-29 11:05:00|4631.2|4629.7|4630.2|4628.7|4632.2|4630.7|4630.2|4628.7|1252
1706526600000|2024-01-29 11:10:00|4629.2|4627.7|4631.2|4629.7|4632.2|4630.7|4629.2|4627.7|8113
1706526900000|2024-01-29 11:15:00|4630.2|4628.7|4632.2|4630.7|4632.2|4630.7|4630.2|4628.7|642
1706527200000|2024-01-29 11:20:00|4631.2|4629.7|4632.2|4630.7|4633.2|4631.7|4631.2|4629.7|1859
1706527500000|2024-01-29 11:25:00|||||||||294
1706527800000|2024-01-29 11:30:00|4631.2|4629.7|4632.2|4630.7|4632.2|4630.7|4631.2|4629.7|8938
1706528100000|2024-01-29 11:35:00|4631.2|4629.7|4633.2|4631.7|4633.2|4631.7|4631.2|4629.7|2895
1706528400000|2024-01-29 11:40:00|4632.2|4630.7|4632.2|4630.7|4633.2|4631.7|4632.2|4630.7|6455
1706528700000|2024-01-29 11:45:00|4633.2|4631.7|4632.2|4630.7|4633.2|4631.7|4632.2|4630.7|1111
1706529000000|2024-01-29 11:50:00|||||||||459
1706529300000|2024-01-29 11:55:00|4633.2|4631.7|4629.2|4627.7|4633.2|4631.7|4628.2|4626.7|5921
1706529600000|2024-01-29 12:00:00|4630.2|4628.7|4632.2|4630.7|4632.2|4630.7|4630.2|4628.7|1640
1706529900000|2024-01-29 12:05:00|4631.2|4629.7|4631.2|4629.7|4632.2|4630.7|4630.2|4628.7|2833
1706530200000|2024-01-29 12:10:00|4630.2|4628.7|4628.2|4626.7|4630.2|4628.7|4628.2|4626.7|1483
1706530500000|2024-01-29 12:15:00|4629.2|4627.7|4629.2|4627.7|4630.2|4628.7|4628.2|4626.7|1975
1706530800000|2024-01-29 12:20:00|4629.7|4628.2|4628.2|4626.7|4630.2|4628.7|4628.2|4626.7|5372
1706531100000|2024-01-29 12:25:00|4629.2|4627.7|4630.2|4628.7|4631.2|4629.7|4629.2|4627.7|853
1706531400000|2024-01-29 12:30:00|4629.2|4627.7|4629.2|4627.7|4630.2|4628.7|4628.2|4626.7|1628
1706531700000|2024-01-29 12:35:00|4628.2|4626.7|4629.2|4627.7|4629.2|4627.7|4627.2|4625.7|1064
1706532000000|2024-01-29 12:40:00|4629.13|4627.63|4629.13|4627.63|4630.13|4628.63|4628.13|4626.63|2179
1706532300000|2024-01-29 12:45:00|4630.13|4628.63|4626.13|4624.63|4630.13|4628.63|4626.13|4624.63|1604
1706532600000|2024-01-29 12:50:00|4627.13|4625.63|4626.13|4624.63|4627.13|4625.63|4624.13|4622.63|2282
1706532900000|2024-01-29 12:55:00|4627.13|4625.63|4624.13|4622.63|4627.13|4625.63|4624.13|4622.63|1078
1706533200000|2024-01-29 13:00:00|4625.13|4623.63|4626.13|4624.63|4627.13|4625.63|4625.13|4623.63|2002
1706533500000|2024-01-29 13:05:00|4625.13|4623.63|4625.13|4623.63|4627.13|4625.63|4625.13|4623.63|1984
1706533800000|2024-01-29 13:10:00|4626.13|4624.63|4626.13|4624.63|4626.13|4624.63|4625.13|4623.63|3029
1706534100000|2024-01-29 13:15:00|4625.13|4623.63|4625.13|4623.63|4626.13|4624.63|4624.63|4623.13|2701
1706534400000|2024-01-29 13:20:00|4624.13|4622.63|4623.13|4621.63|4625.13|4623.63|4623.13|4621.63|3991
1706534700000|2024-01-29 13:25:00|4624.13|4622.63|4625.13|4623.63|4627.13|4625.63|4624.13|4622.63|2324
1706535000000|2024-01-29 13:30:00|4626.13|4624.63|4625.13|4623.63|4626.13|4624.63|4625.13|4623.63|925
1706535300000|2024-01-29 13:35:00|4626.13|4624.63|4626.13|4624.63|4627.13|4625.63|4625.13|4623.63|1399
1706535600000|2024-01-29 13:40:00|4627.13|4625.63|4624.13|4622.63|4627.13|4625.63|4624.13|4622.63|1477
1706535900000|2024-01-29 13:45:00|4625.13|4623.63|4624.13|4622.63|4627.13|4625.63|4624.13|4622.63|1796
1706536200000|2024-01-29 13:50:00|4625.13|4623.63|4627.13|4625.63|4627.13|4625.63|4625.13|4623.63|1343
1706536500000|2024-01-29 13:55:00|4628.13|4626.63|4627.13|4625.63|4628.13|4626.63|4627.13|4625.63|1585
1706536800000|2024-01-29 14:00:00|4626.13|4624.63|4628.13|4626.63|4628.13|4626.63|4626.13|4624.63|2395
1706537100000|2024-01-29 14:05:00|4629.13|4627.63|4630.13|4628.63|4631.13|4629.63|4628.13|4626.63|3363
1706537400000|2024-01-29 14:10:00|4629.13|4627.63|4628.13|4626.63|4630.13|4628.63|4628.13|4626.63|1655
1706537700000|2024-01-29 14:15:00|4629.13|4627.63|4629.13|4627.63|4630.13|4628.63|4628.13|4626.63|1270
1706538000000|2024-01-29 14:20:00|4630.13|4628.63|4631.63|4630.13|4632.13|4630.63|4630.13|4628.63|2384
1706538300000|2024-01-29 14:25:00|4631.13|4629.63|4633.13|4631.63|4633.13|4631.63|4631.13|4629.63|3676
1706538600000|2024-01-29 14:30:00|4632.13|4630.63|4633.13|4631.63|4634.13|4632.63|4632.13|4630.63|3139
1706538900000|2024-01-29 14:35:00|4634.13|4632.63|4634.13|4632.63|4635.13|4633.63|4633.13|4631.63|3225
1706539200000|2024-01-29 14:40:00|4633.13|4631.63|4635.13|4633.63|4636.13|4634.63|4633.13|4631.63|2755
1706539500000|2024-01-29 14:45:00|4636.13|4634.63|4635.13|4633.63|4636.13|4634.63|4634.13|4632.63|4473
1706539800000|2024-01-29 14:50:00|4636.13|4634.63|4637.13|4635.63|4637.13|4635.63|4636.13|4634.63|4503
1706540100000|2024-01-29 14:55:00|4638.13|4636.63|4635.13|4633.63|4638.13|4636.63|4635.13|4633.63|3823
1706540400000|2024-01-29 15:00:00|4636.13|4634.63|4634.13|4632.63|4636.13|4634.63|4633.13|4631.63|7459
1706540700000|2024-01-29 15:05:00|4635.13|4633.63|4634.13|4632.63|4635.13|4633.63|4633.13|4631.63|3089
1706541000000|2024-01-29 15:10:00|4633.67|4632.17|4634.67|4633.17|4634.67|4633.17|4633.67|4632.17|3085
1706541300000|2024-01-29 15:15:00|4633.67|4632.17|4634.67|4633.17|4634.67|4633.17|4633.67|4632.17|3977
1706541600000|2024-01-29 15:20:00|4635.67|4634.17|4634.67|4633.17|4635.67|4634.17|4633.67|4632.17|4396
1706541900000|2024-01-29 15:25:00|4635.67|4634.17|4634.67|4633.17|4635.67|4634.17|4632.67|4631.17|3819
1706542200000|2024-01-29 15:30:00|4635.67|4634.17|4633.67|4632.17|4635.67|4634.17|4631.67|4630.17|9844
1706542500000|2024-01-29 15:35:00|4632.67|4631.17|4636.67|4635.17|4637.67|4636.17|4632.67|4631.17|3791
1706542800000|2024-01-29 15:40:00|4637.67|4636.17|4635.67|4634.17|4637.67|4636.17|4635.67|4634.17|5351
1706543100000|2024-01-29 15:45:00|4636.67|4635.17|4634.67|4633.17|4637.67|4636.17|4634.67|4633.17|3059
1706543400000|2024-01-29 15:50:00|4633.67|4632.17|4636.67|4635.17|4636.67|4635.17|4632.67|4631.17|9764
1706543700000|2024-01-29 15:55:00|4635.67|4634.17|4635.67|4634.17|4635.67|4634.17|4633.67|4632.17|2612
1706544000000|2024-01-29 16:00:00|4636.67|4635.17|4636.67|4635.17|4636.67|4635.17|4635.67|4634.17|4091
1706544300000|2024-01-29 16:05:00|4635.67|4634.17|4636.67|4635.17|4636.67|4635.17|4635.67|4634.17|2645
1706544600000|2024-01-29 16:10:00|4637.67|4636.17|4638.67|4637.17|4638.67|4637.17|4637.67|4636.17|8491
1706544900000|2024-01-29 16:15:00|4639.67|4638.17|4638.67|4637.17|4639.67|4638.17|4638.67|4637.17|4549
1706545200000|2024-01-29 16:20:00|4639.67|4638.17|4637.67|4636.17|4639.67|4638.17|4636.67|4635.17|14348
1706545500000|2024-01-29 16:25:00|4636.67|4635.17|4638.67|4637.17|4639.67|4638.17|4636.67|4635.17|23469
1706545800000|2024-01-29 16:30:00|4639.67|4638.17|4639.67|4638.17|4639.67|4638.17|4638.67|4637.17|28061
1706546100000|2024-01-29 16:35:00|4638.67|4637.17|4639.67|4638.17|4640.67|4639.17|4638.67|4637.17|15197
1706546400000|2024-01-29 16:40:00|||||||||1897
1706546700000|2024-01-29 16:45:00|4638.67|4637.17|4638.67|4637.17|4638.67|4637.17|4638.67|4637.17|4244
1706547000000|2024-01-29 16:50:00|4639.67|4638.17|4640.67|4639.17|4640.67|4639.17|4639.67|4638.17|7364
1706547300000|2024-01-29 16:55:00|4639.67|4638.17|4639.67|4638.17|4639.67|4638.17|4639.67|4638.17|1219
1706547600000|2024-01-29 17:00:00|||||||||1001
1706547900000|2024-01-29 17:05:00|4638.67|4637.17|4638.67|4637.17|4638.67|4637.17|4638.67|4637.17|810
1706548200000|2024-01-29 17:10:00|||||||||220
1706548500000|2024-01-29 17:15:00|4637.67|4636.17|4637.67|4636.17|4638.67|4637.17|4637.67|4636.17|3607
1706548800000|2024-01-29 17:20:00|4638.67|4637.17|4638.67|4637.17|4638.67|4637.17|4637.67|4636.17|1844
1706549100000|2024-01-29 17:25:00|4639.67|4638.17|4638.67|4637.17|4639.67|4638.17|4638.67|4637.17|1032
1706549400000|2024-01-29 17:30:00|4639.67|4638.17|4639.67|4638.17|4639.67|4638.17|4638.67|4637.17|748
1706549700000|2024-01-29 17:35:00|4638.67|4637.17|4639.67|4638.17|4639.67|4638.17|4638.67|4637.17|363
1706550000000|2024-01-29 17:40:00|4638.67|4637.17|4637.67|4636.17|4639.67|4638.17|4637.67|4636.17|1376
1706550300000|2024-01-29 17:45:00|4637.17|4635.67|4637.67|4636.17|4637.67|4636.17|4636.67|4635.17|2197
1706550600000|2024-01-29 17:50:00|4636.67|4635.17|4637.67|4636.17|4637.67|4636.17|4636.67|4635.17|568
1706550900000|2024-01-29 17:55:00|4638.67|4637.17|4638.67|4637.17|4639.67|4638.17|4638.67|4637.17|1814
1706551200000|2024-01-29 18:00:00|4637.67|4636.17|4637.67|4636.17|4637.67|4636.17|4636.67|4635.17|286
1706551500000|2024-01-29 18:05:00|4638.67|4637.17|4638.67|4637.17|4638.67|4637.17|4637.67|4636.17|817
1706551800000|2024-01-29 18:10:00|4637.67|4636.17|4638.67|4637.17|4638.67|4637.17|4637.67|4636.17|301
1706552100000|2024-01-29 18:15:00|4637.67|4636.17|4638.67|4637.17|4638.67|4637.17|4637.67|4636.17|691
1706552400000|2024-01-29 18:20:00|4637.67|4636.17|4638.67|4637.17|4638.67|4637.17|4637.67|4636.17|327
1706552700000|2024-01-29 18:25:00|4639.17|4637.67|4639.67|4638.17|4639.67|4638.17|4638.67|4637.17|600
1706553000000|2024-01-29 18:30:00|||||||||237
1706553300000|2024-01-29 18:35:00|||||||||677
1706553600000|2024-01-29 18:40:00|4640.67|4639.17|4639.67|4638.17|4640.67|4639.17|4639.67|4638.17|1234
1706553900000|2024-01-29 18:45:00|||||||||232
1706554200000|2024-01-29 18:50:00|4638.67|4637.17|4637.67|4636.17|4638.67|4637.17|4637.67|4636.17|549
1706554500000|2024-01-29 18:55:00|4638.67|4637.17|4637.67|4636.17|4638.67|4637.17|4637.67|4636.17|637
1706554800000|2024-01-29 19:00:00|4638.67|4637.17|4638.67|4637.17|4638.67|4637.17|4638.67|4637.17|182
1706555100000|2024-01-29 19:05:00|4639.67|4638.17|4639.67|4638.17|4639.67|4638.17|4638.67|4637.17|555
1706555400000|2024-01-29 19:10:00|4640.67|4639.17|4640.67|4639.17|4640.67|4639.17|4640.67|4639.17|202
1706555700000|2024-01-29 19:15:00|4639.67|4638.17|4639.67|4638.17|4639.67|4638.17|4639.67|4638.17|507
1706556000000|2024-01-29 19:20:00|4640.67|4639.17|4640.67|4639.17|4640.67|4639.17|4639.67|4638.17|140
1706556300000|2024-01-29 19:25:00|||||||||76
1706556600000|2024-01-29 19:30:00|4641.67|4640.17|4641.67|4640.17|4642.67|4641.17|4641.67|4640.17|1299
1706556900000|2024-01-29 19:35:00|4642.67|4641.17|4643.67|4642.17|4643.67|4642.17|4642.67|4641.17|681
1706557200000|2024-01-29 19:40:00|4644.67|4643.17|4644.67|4643.17|4644.67|4643.17|4643.67|4642.17|2014
1706557500000|2024-01-29 19:45:00|4643.67|4642.17|4643.67|4642.17|4644.67|4643.17|4643.67|4642.17|341
1706557800000|2024-01-29 19:50:00|4644.67|4643.17|4643.67|4642.17|4644.67|4643.17|4643.67|4642.17|870
1706558100000|2024-01-29 19:55:00|4644.67|4643.17|4644.67|4643.17|4645.67|4644.17|4644.67|4643.17|1808
1706558400000|2024-01-29 20:00:00|4645.67|4644.17|4649.67|4648.17|4649.67|4648.17|4645.67|4644.17|4359
1706558700000|2024-01-29 20:05:00|4648.67|4647.17|4650.67|4649.17|4652.67|4651.17|4648.67|4647.17|3307
1706559000000|2024-01-29 20:10:00|4651.67|4650.17|4650.67|4649.17|4651.67|4650.17|4649.67|4648.17|883
1706559300000|2024-01-29 20:15:00|4651.67|4650.17|4654.67|4653.17|4654.67|4653.17|4651.67|4650.17|1385
1706559600000|2024-01-29 20:20:00|4655.67|4654.17|4657.67|4656.17|4657.67|4656.17|4654.67|4653.17|1552
1706559900000|2024-01-29 20:25:00|4658.67|4657.17|4658.67|4657.17|4660.67|4659.17|4657.67|4656.17|2902
1706560200000|2024-01-29 20:30:00|4659.67|4658.17|4658.67|4657.17|4660.67|4659.17|4658.67|4657.17|1686
1706560500000|2024-01-29 20:35:00|4659.67|4658.17|4657.67|4656.17|4659.67|4658.17|4656.67|4655.17|1434
1706560800000|2024-01-29 20:40:00|4656.67|4655.17|4657.67|4656.17|4658.67|4657.17|4656.67|4655.17|1320
1706561100000|2024-01-29 20:45:00|4656.67|4655.17|4656.67|4655.17|4656.67|4655.17|4655.67|4654.17|1153
1706561400000|2024-01-29 20:50:00|4655.67|4654.17|4656.67|4655.17|4657.67|4656.17|4655.67|4654.17|1985
1706561700000|2024-01-29 20:55:00|4657.17|4655.67|4657.67|4656.17|4658.67|4657.17|4656.67|4655.17|5390
1706562000000|2024-01-29 21:00:00|4658.92|4655.92|4653.92|4650.92|4659.62|4656.62|4653.92|4650.92|21
1706562300000|2024-01-29 21:05:00|4653.72|4650.72|4653.72|4650.72|4655.12|4652.12|4653.22|4650.22|0
1706562600000|2024-01-29 21:10:00|4653.42|4650.42|4655.62|4652.62|4655.62|4652.62|4653.42|4650.42|0
1706562900000|2024-01-29 21:15:00|4655.32|4652.32|4657.22|4654.22|4657.92|4654.92|4655.32|4652.32|0
1706563200000|2024-01-29 21:20:00|4657.02|4654.02|4657.22|4654.22|4657.22|4654.22|4656.52|4653.52|0
1706563500000|2024-01-29 21:25:00|4657.52|4654.52|4657.22|4654.22|4657.72|4654.72|4657.02|4654.02|0
1706563800000|2024-01-29 21:30:00|4657.02|4654.02|4657.92|4654.92|4657.92|4654.92|4656.72|4653.72|0
1706564100000|2024-01-29 21:35:00|4657.72|4654.72|4657.52|4654.52|4657.92|4654.92|4657.52|4654.52|0
1706564400000|2024-01-29 21:40:00|4657.22|4654.22|4657.72|4654.72|4657.72|4654.72|4656.72|4653.72|0
1706564700000|2024-01-29 21:45:00|4657.92|4654.92|4657.52|4654.52|4657.92|4654.92|4657.02|4654.02|0
1706565000000|2024-01-29 21:50:00|4657.22|4654.22|4656.92|4653.92|4657.52|4654.52|4656.72|4653.72|0
1706565300000|2024-01-29 21:55:00|4657.02|4654.02|4655.02|4652.02|4657.02|4654.02|4654.52|4651.52|0
1706565600000|2024-01-29 22:00:00|4655.12|4652.12|4655.92|4652.92|4656.12|4653.12|4655.12|4652.12|0
1706566200000|2024-01-29 22:10:00|4656.02|4653.02|4655.92|4652.92|4656.22|4653.22|4655.92|4652.92|0
1706566500000|2024-01-29 22:15:00|4656.02|4653.02|4656.02|4653.02|4656.12|4653.12|4655.92|4652.92|0
1706566800000|2024-01-29 22:20:00|4655.92|4652.92|4655.92|4652.92|4656.02|4653.02|4655.92|4652.92|0
1706567100000|2024-01-29 22:25:00|4656.02|4653.02|4656.02|4653.02|4657.02|4654.02|4656.02|4653.02|0
1706567400000|2024-01-29 22:30:00|4656.42|4653.42|4656.12|4653.12|4656.52|4653.52|4656.12|4653.12|0
1706567700000|2024-01-29 22:35:00|4656.32|4653.32|4656.72|4653.72|4656.72|4653.72|4656.32|4653.32|0
1706568000000|2024-01-29 22:40:00|4656.62|4653.62|4656.82|4653.82|4657.52|4654.52|4656.62|4653.62|0
1706568300000|2024-01-29 22:45:00|4656.92|4653.92|4656.52|4653.52|4656.92|4653.92|4656.52|4653.52|0
1706568600000|2024-01-29 22:50:00|4656.62|4653.62|4656.42|4653.42|4656.72|4653.72|4656.42|4653.42|0
1706568900000|2024-01-29 22:55:00|4656.32|4653.32|4656.52|4653.52|4656.62|4653.62|4656.22|4653.22|0
1706569200000|2024-01-29 23:00:00|4655.42|4652.42|4657.72|4654.72|4657.92|4654.92|4654.02|4651.02|0
1706569500000|2024-01-29 23:05:00|4657.92|4654.92|4657.92|4654.92|4658.62|4655.62|4657.72|4654.72|0
1706569800000|2024-01-29 23:10:00|4658.02|4655.02|4656.72|4653.72|4658.42|4655.42|4656.32|4653.32|0
1706570100000|2024-01-29 23:15:00|4656.52|4653.52|4656.62|4653.62|4657.02|4654.02|4656.32|4653.32|0
1706570400000|2024-01-29 23:20:00|4656.52|4653.52|4657.52|4654.52|4657.72|4654.72|4656.52|4653.52|0
1706570700000|2024-01-29 23:25:00|4657.92|4654.92|4657.82|4654.82|4658.22|4655.22|4657.72|4654.72|0
1706571000000|2024-01-29 23:30:00|4657.72|4654.72|4657.52|4654.52|4658.22|4655.22|4657.52|4654.52|0
1706571300000|2024-01-29 23:35:00|4657.22|4654.22|4657.22|4654.22|4657.22|4654.22|4657.22|4654.22|0
1706571600000|2024-01-29 23:40:00|4657.52|4654.52|4656.32|4653.32|4657.52|4654.52|4656.32|4653.32|0
1706571900000|2024-01-29 23:45:00|4656.02|4653.02|4656.52|4653.52|4656.72|4653.72|4655.82|4652.82|0
1706572200000|2024-01-29 23:50:00|4656.32|4653.32|4656.32|4653.32|4656.52|4653.52|4656.32|4653.32|0
1706572500000|2024-01-29 23:55:00|4656.42|4653.42|4657.02|4654.02|4657.02|4654.02|4656.42|4653.42|0
1706572800000|2024-01-30 00:00:00|4656.92|4653.92|4656.52|4653.52|4657.22|4654.22|4656.32|4653.32|0
1706573100000|2024-01-30 00:05:00|4656.62|4653.62|4655.82|4652.82|4656.72|4653.72|4655.82|4652.82|0
1706573400000|2024-01-30 00:10:00|4655.32|4652.32|4657.42|4654.42|4657.52|4654.52|4655.12|4652.12|0
1706573700000|2024-01-30 00:15:00|4657.32|4654.32|4659.92|4657.92|4660.92|4658.92|4657.32|4654.32|366
1706574000000|2024-01-30 00:20:00|4660.92|4658.92|4662.92|4660.92|4662.92|4660.92|4660.92|4658.92|115
1706574300000|2024-01-30 00:25:00|4661.92|4659.92|4661.92|4659.92|4661.92|4659.92|4661.92|4659.92|96
1706574600000|2024-01-30 00:30:00|4660.92|4658.92|4660.92|4658.92|4661.92|4659.92|4660.92|4658.92|178
1706574900000|2024-01-30 00:35:00|||||||||15
1706575200000|2024-01-30 00:40:00|4659.92|4657.92|4659.92|4657.92|4660.92|4658.92|4659.92|4657.92|295
1706575500000|2024-01-30 00:45:00|4660.92|4658.92|4659.92|4657.92|4660.92|4658.92|4659.92|4657.92|170
1706575800000|2024-01-30 00:50:00|4658.92|4656.92|4658.92|4656.92|4659.92|4657.92|4658.92|4656.92|71
1706576100000|2024-01-30 00:55:00|4657.92|4655.92|4658.92|4656.92|4658.92|4656.92|4657.92|4655.92|107
1706576400000|2024-01-30 01:00:00|4657.92|4655.92|4658.92|4656.92|4658.92|4656.92|4657.92|4655.92|103
1706576700000|2024-01-30 01:05:00|4659.92|4657.92|4660.92|4658.92|4660.92|4658.92|4659.92|4657.92|476
1706577000000|2024-01-30 01:10:00|4661.42|4659.42|4660.92|4658.92|4661.92|4659.92|4660.92|4658.92|209
1706577300000|2024-01-30 01:15:00|4659.92|4657.92|4659.92|4657.92|4659.92|4657.92|4659.92|4657.92|57
1706577600000|2024-01-30 01:20:00|||||||||64
1706577900000|2024-01-30 01:25:00|4658.92|4656.92|4660.92|4658.92|4660.92|4658.92|4658.92|4656.92|114
1706578200000|2024-01-30 01:30:00|4660.42|4658.42|4659.92|4657.92|4660.92|4658.92|4658.92|4656.92|705
1706578500000|2024-01-30 01:35:00|||||||||99
1706578800000|2024-01-30 01:40:00|4658.92|4656.92|4657.92|4655.92|4659.92|4657.92|4657.92|4655.92|268
1706579100000|2024-01-30 01:45:00|4658.42|4656.42|4658.92|4656.92|4658.92|4656.92|4657.92|4655.92|127
1706579400000|2024-01-30 01:50:00|||||||||20
1706579700000|2024-01-30 01:55:00|4657.92|4655.92|4657.92|4655.92|4657.92|4655.92|4657.92|4655.92|65
1706580000000|2024-01-30 02:00:00|4656.92|4654.92|4657.92|4655.92|4657.92|4655.92|4656.92|4654.92|77
1706580300000|2024-01-30 02:05:00|||||||||28
1706580600000|2024-01-30 02:10:00|4656.92|4654.92|4657.92|4655.92|4657.92|4655.92|4656.92|4654.92|267
1706580900000|2024-01-30 02:15:00|||||||||21
1706581200000|2024-01-30 02:20:00|4658.92|4656.92|4657.92|4655.92|4658.92|4656.92|4657.92|4655.92|106
1706581500000|2024-01-30 02:25:00|4656.92|4654.92|4656.92|4654.92|4656.92|4654.92|4656.92|4654.92|44
1706581800000|2024-01-30 02:30:00|4657.92|4655.92|4656.92|4654.92|4657.92|4655.92|4656.92|4654.92|79
1706582100000|2024-01-30 02:35:00|4657.92|4655.92|4657.92|4655.92|4657.92|4655.92|4656.92|4654.92|147
1706582400000|2024-01-30 02:40:00|4657.42|4655.42|4657.92|4655.92|4657.92|4655.92|4657.42|4655.42|10
1706582700000|2024-01-30 02:45:00|||||||||10
1706583000000|2024-01-30 02:50:00|||||||||13
1706583300000|2024-01-30 02:55:00|4656.92|4654.92|4657.92|4655.92|4657.92|4655.92|4656.92|4654.92|130
1706583600000|2024-01-30 03:00:00|||||||||67
1706583900000|2024-01-30 03:05:00|4658.92|4656.92|4658.92|4656.92|4658.92|4656.92|4657.92|4655.92|55
1706584200000|2024-01-30 03:10:00|4657.92|4655.92|4657.92|4655.92|4658.92|4656.92|4657.92|4655.92|17
1706584500000|2024-01-30 03:15:00|4658.92|4656.92|4657.92|4655.92|4658.92|4656.92|4657.92|4655.92|22
1706584800000|2024-01-30 03:20:00|4656.92|4654.92|4657.92|4655.92|4657.92|4655.92|4656.92|4654.92|32
1706585100000|2024-01-30 03:25:00|4658.92|4656.92|4657.92|4655.92|4658.92|4656.92|4657.92|4655.92|44
1706585400000|2024-01-30 03:30:00|4658.92|4656.92|4657.92|4655.92|4658.92|4656.92|4656.92|4654.92|68
1706585700000|2024-01-30 03:35:00|||||||||11
1706586000000|2024-01-30 03:40:00|4658.92|4656.92|4658.92|4656.92|4658.92|4656.92|4657.92|4655.92|46
1706586300000|2024-01-30 03:45:00|4657.92|4655.92|4657.92|4655.92|4657.92|4655.92|4657.92|4655.92|16
1706586600000|2024-01-30 03:50:00|4656.92|4654.92|4656.92|4654.92|4656.92|4654.92|4656.92|4654.92|117
1706586900000|2024-01-30 03:55:00|4655.92|4653.92|4655.92|4653.92|4656.42|4654.42|4655.92|4653.92|39
1706587200000|2024-01-30 04:00:00|4656.92|4654.92|4656.92|4654.92|4656.92|4654.92|4656.92|4654.92|23
1706587500000|2024-01-30 04:05:00|4655.92|4653.92|4655.92|4653.92|4656.42|4654.42|4655.92|4653.92|27
1706587800000|2024-01-30 04:10:00|4656.92|4654.92|4657.92|4655.92|4657.92|4655.92|4656.92|4654.92|121
1706588100000|2024-01-30 04:15:00|||||||||6
1706588400000|2024-01-30 04:20:00|4658.92|4656.92|4658.92|4656.92|4658.92|4656.92|4658.42|4656.42|64
1706588700000|2024-01-30 04:25:00|4657.92|4655.92|4657.92|4655.92|4657.92|4655.92|4657.92|4655.92|47
1706589000000|2024-01-30 04:30:00|4658.92|4656.92|4658.92|4656.92|4658.92|4656.92|4658.92|4656.92|73
1706589300000|2024-01-30 04:35:00|4657.92|4655.92|4657.92|4655.92|4658.42|4656.42|4657.92|4655.92|55
1706589600000|2024-01-30 04:40:00|4656.92|4654.92|4656.92|4654.92|4656.92|4654.92|4656.92|4654.92|150
1706590200000|2024-01-30 04:50:00|||||||||2
1706590500000|2024-01-30 04:55:00|||||||||10
1706590800000|2024-01-30 05:00:00|||||||||84
1706591100000|2024-01-30 05:05:00|||||||||23
1706591400000|2024-01-30 05:10:00|||||||||18
1706591700000|2024-01-30 05:15:00|||||||||42
1706592000000|2024-01-30 05:20:00|4657.92|4655.92|4657.92|4655.92|4657.92|4655.92|4656.92|4654.92|122
1706592300000|2024-01-30 05:25:00|4658.92|4656.92|4658.92|4656.92|4658.92|4656.92|4658.92|4656.92|39
1706592600000|2024-01-30 05:30:00|4659.92|4657.92|4658.92|4656.92|4659.92|4657.92|4658.92|4656.92|100
1706592900000|2024-01-30 05:35:00|4659.92|4657.92|4658.92|4656.92|4659.92|4657.92|4658.92|4656.92|49
1706593200000|2024-01-30 05:40:00|4659.92|4657.92|4658.92|4656.92|4659.92|4657.92|4658.92|4656.92|82
1706593500000|2024-01-30 05:45:00|||||||||11
1706593800000|2024-01-30 05:50:00|4657.92|4655.92|4656.92|4654.92|4657.92|4655.92|4656.92|4654.92|148
1706594100000|2024-01-30 05:55:00|4657.92|4655.92|4657.92|4655.92|4657.92|4655.92|4656.92|4654.92|420
1706594400000|2024-01-30 06:00:00|4658.92|4656.92|4658.92|4656.92|4658.92|4656.92|4657.92|4655.92|352
1706594700000|2024-01-30 06:05:00|4657.92|4655.92|4657.92|4655.92|4658.92|4656.92|4657.92|4655.92|443
1706595000000|2024-01-30 06:10:00|4658.92|4656.92|4657.92|4655.92|4658.92|4656.92|4657.92|4655.92|40
1706595300000|2024-01-30 06:15:00|4656.92|4654.92|4656.92|4654.92|4657.92|4655.92|4656.92|4654.92|71
1706595600000|2024-01-30 06:20:00|4655.92|4653.92|4655.92|4653.92|4655.92|4653.92|4655.92|4653.92|48
1706595900000|2024-01-30 06:25:00|4656.42|4654.42|4656.92|4654.92|4656.92|4654.92|4656.42|4654.42|138
1706596200000|2024-01-30 06:30:00|4655.92|4653.92|4656.92|4654.92|4656.92|4654.92|4655.92|4653.92|215
1706596500000|2024-01-30 06:35:00|4657.92|4655.92|4656.92|4654.92|4657.92|4655.92|4656.92|4654.92|263
1706596800000|2024-01-30 06:40:00|4657.92|4655.92|4654.92|4652.92|4657.92|4655.92|4654.92|4652.92|223
1706597100000|2024-01-30 06:45:00|4654.42|4652.42|4653.92|4651.92|4654.92|4652.92|4653.92|4651.92|95
1706597400000|2024-01-30 06:50:00|4654.42|4652.42|4653.92|4651.92|4654.92|4652.92|4653.92|4651.92|80
1706597700000|2024-01-30 06:55:00|4652.92|4650.92|4653.42|4651.42|4653.92|4651.92|4652.92|4650.92|318
1706598000000|2024-01-30 07:00:00|4653.17|4651.67|4652.67|4651.17|4654.67|4653.17|4651.67|4650.17|1589
1706598300000|2024-01-30 07:05:00|4651.67|4650.17|4650.67|4649.17|4651.67|4650.17|4650.67|4649.17|735
1706598600000|2024-01-30 07:10:00|4651.67|4650.17|4647.67|4646.17|4651.67|4650.17|4647.67|4646.17|1178
1706598900000|2024-01-30 07:15:00|4648.67|4647.17|4647.67|4646.17|4649.67|4648.17|4647.67|4646.17|1476
1706599200000|2024-01-30 07:20:00|4648.67|4647.17|4648.67|4647.17|4649.67|4648.17|4647.67|4646.17|1476
1706599500000|2024-01-30 07:25:00|4646.67|4645.17|4648.67|4647.17|4648.67|4647.17|4645.67|4644.17|3570
1706599800000|2024-01-30 07:30:00|4649.67|4648.17|4649.67|4648.17|4649.67|4648.17|4649.67|4648.17|407
1706600100000|2024-01-30 07:35:00|4648.67|4647.17|4648.67|4647.17|4649.67|4648.17|4647.67|4646.17|1112
1706600400000|2024-01-30 07:40:00|4649.67|4648.17|4649.67|4648.17|4650.17|4648.67|4649.67|4648.17|693
1706600700000|2024-01-30 07:45:00|||||||||722
1706601000000|2024-01-30 07:50:00|4648.67|4647.17|4651.67|4650.17|4651.67|4650.17|4647.67|4646.17|933
1706601300000|2024-01-30 07:55:00|4650.67|4649.17|4652.67|4651.17|4654.67|4653.17|4650.67|4649.17|2900
1706601600000|2024-01-30 08:00:00|4652.17|4650.67|4648.67|4647.17|4655.67|4654.17|4647.67|4646.17|13022
1706601900000|2024-01-30 08:05:00|4648.17|4646.67|4646.67|4645.17|4650.67|4649.17|4645.67|4644.17|11343
1706602200000|2024-01-30 08:10:00|4647.67|4646.17|4641.67|4640.17|4647.67|4646.17|4641.67|4640.17|6244
1706602500000|2024-01-30 08:15:00|4642.67|4641.17|4646.67|4645.17|4647.67|4646.17|4642.67|4641.17|5124
1706602800000|2024-01-30 08:20:00|4645.67|4644.17|4648.67|4647.17|4649.67|4648.17|4645.67|4644.17|4197
1706603100000|2024-01-30 08:25:00|4649.67|4648.17|4650.67|4649.17|4650.67|4649.17|4646.67|4645.17|4411
1706603400000|2024-01-30 08:30:00|4651.67|4650.17|4655.67|4654.17|4655.67|4654.17|4651.67|4650.17|5626
1706603700000|2024-01-30 08:35:00|4654.67|4653.17|4656.67|4655.17|4656.67|4655.17|4653.67|4652.17|2324
1706604000000|2024-01-30 08:40:00|4657.48|4655.98|4656.48|4654.98|4657.48|4655.98|4653.48|4651.98|4368
1706604300000|2024-01-30 08:45:00|4657.48|4655.98|4652.48|4650.98|4657.48|4655.98|4652.48|4650.98|5533
1706604600000|2024-01-30 08:50:00|4651.98|4650.48|4651.48|4649.98|4653.48|4651.98|4650.48|4648.98|4776
1706604900000|2024-01-30 08:55:00|4652.48|4650.98|4653.48|4651.98|4655.48|4653.98|4652.48|4650.98|2549
1706605200000|2024-01-30 09:00:00|4654.48|4652.98|4654.48|4652.98|4654.48|4652.98|4651.48|4649.98|2425
1706605500000|2024-01-30 09:05:00|4655.48|4653.98|4657.48|4655.98|4657.48|4655.98|4654.48|4652.98|3694
1706605800000|2024-01-30 09:10:00|4658.48|4656.98|4657.48|4655.98|4658.48|4656.98|4655.48|4653.98|3386
1706606100000|2024-01-30 09:15:00|4656.48|4654.98|4653.48|4651.98|4656.48|4654.98|4653.48|4651.98|2496
1706606400000|2024-01-30 09:20:00|4652.48|4650.98|4654.48|4652.98|4657.48|4655.98|4652.48|4650.98|3575
1706606700000|2024-01-30 09:25:00|4655.48|4653.98|4654.48|4652.98|4655.48|4653.98|4653.48|4651.98|4449
1706607000000|2024-01-30 09:30:00|4655.48|4653.98|4657.48|4655.98|4658.48|4656.98|4655.48|4653.98|3387
1706607300000|2024-01-30 09:35:00|4656.48|4654.98|4655.48|4653.98|4657.48|4655.98|4655.48|4653.98|3016
1706607600000|2024-01-30 09:40:00|4656.48|4654.98|4658.48|4656.98|4658.48|4656.98|4654.48|4652.98|5418
1706607900000|2024-01-30 09:45:00|4657.48|4655.98|4658.48|4656.98|4658.48|4656.98|4657.48|4655.98|1448
1706608200000|2024-01-30 09:50:00|4657.48|4655.98|4657.48|4655.98|4658.48|4656.98|4657.48|4655.98|4430
1706608500000|2024-01-30 09:55:00|4658.48|4656.98|4658.48|4656.98|4658.48|4656.98|4657.48|4655.98|2439
1706608800000|2024-01-30 10:00:00|4659.48|4657.98|4659.48|4657.98|4659.48|4657.98|4658.48|4656.98|7486
1706609100000|2024-01-30 10:05:00|4658.48|4656.98|4658.48|4656.98|4658.48|4656.98|4657.48|4655.98|1402
1706609400000|2024-01-30 10:10:00|4659.48|4657.98|4660.48|4658.98|4661.48|4659.98|4658.48|4656.98|4653
1706609700000|2024-01-30 10:15:00|4661.48|4659.98|4663.48|4661.98|4664.48|4662.98|4661.48|4659.98|2654
1706610000000|2024-01-30 10:20:00|4661.48|4659.98|4660.48|4658.98|4662.48|4660.98|4660.48|4658.98|3846
1706610300000|2024-01-30 10:25:00|4661.48|4659.98|4663.48|4661.98|4664.48|4662.98|4661.48|4659.98|1997
1706610600000|2024-01-30 10:30:00|4662.48|4660.98|4665.48|4663.98|4665.48|4663.98|4662.48|4660.98|2813
1706610900000|2024-01-30 10:35:00|4666.48|4664.98|4665.48|4663.98|4667.48|4665.98|4665.48|4663.98|5383
1706611200000|2024-01-30 10:40:00|4664.48|4662.98|4663.48|4661.98|4665.48|4663.98|4663.48|4661.98|3826
1706611500000|2024-01-30 10:45:00|4662.48|4660.98|4662.48|4660.98|4663.48|4661.98|4661.48|4659.98|4528
1706611800000|2024-01-30 10:50:00|4663.48|4661.98|4661.48|4659.98|4663.48|4661.98|4659.48|4657.98|2687
1706612100000|2024-01-30 10:55:00|4660.48|4658.98|4663.48|4661.98|4663.48|4661.98|4660.48|4658.98|2584
1706612400000|2024-01-30 11:00:00|4662.48|4660.98|4663.48|4661.98|4663.48|4661.98|4662.48|4660.98|1734
1706612700000|2024-01-30 11:05:00|4662.48|4660.98|4662.48|4660.98|4663.48|4661.98|4660.48|4658.98|4122
1706613000000|2024-01-30 11:10:00|4661.48|4659.98|4662.48|4660.98|4663.48|4661.98|4661.48|4659.98|2209
1706613300000|2024-01-30 11:15:00|4663.48|4661.98|4662.48|4660.98|4664.48|4662.98|4662.48|4660.98|3639
1706613600000|2024-01-30 11:20:00|4663.48|4661.98|4661.48|4659.98|4663.48|4661.98|4661.48|4659.98|2982
1706613900000|2024-01-30 11:25:00|4662.48|4660.98|4663.48|4661.98|4663.48|4661.98|4661.48|4659.98|1720
1706614200000|2024-01-30 11:30:00|4664.48|4662.98|4663.48|4661.98|4664.98|4663.48|4663.48|4661.98|9359
1706614500000|2024-01-30 11:35:00|4664.48|4662.98|4663.48|4661.98|4664.48|4662.98|4662.48|4660.98|1740
1706614800000|2024-01-30 11:40:00|4664.48|4662.98|4664.48|4662.98|4664.48|4662.98|4663.48|4661.98|1446
1706615100000|2024-01-30 11:45:00|4663.48|4661.98|4665.48|4663.98|4665.48|4663.98|4663.48|4661.98|2631
1706615400000|2024-01-30 11:50:00|4666.48|4664.98|4666.48|4664.98|4666.48|4664.98|4666.48|4664.98|3369
1706615700000|2024-01-30 11:55:00|4665.48|4663.98|4666.48|4664.98|4666.48|4664.98|4665.48|4663.98|6196
1706616000000|2024-01-30 12:00:00|4667.48|4665.98|4667.48|4665.98|4669.48|4667.98|4666.48|4664.98|6942
1706616300000|2024-01-30 12:05:00|4668.48|4666.98|4666.48|4664.98|4668.48|4666.98|4666.48|4664.98|4231
1706616600000|2024-01-30 12:10:00|4667.48|4665.98|4666.48|4664.98|4667.48|4665.98|4665.48|4663.98|5612
1706616900000|2024-01-30 12:15:00|4667.48|4665.98|4664.48|4662.98|4667.48|4665.98|4664.48|4662.98|905
1706617200000|2024-01-30 12:20:00|4663.48|4661.98|4663.48|4661.98|4664.48|4662.98|4663.48|4661.98|1093
1706617500000|2024-01-30 12:25:00|4662.48|4660.98|4665.48|4663.98|4665.48|4663.98|4662.48|4660.98|1170
1706617800000|2024-01-30 12:30:00|4664.48|4662.98|4662.48|4660.98|4664.48|4662.98|4662.48|4660.98|1387
1706618100000|2024-01-30 12:35:00|4661.48|4659.98|4661.48|4659.98|4662.48|4660.98|4661.48|4659.98|1347
1706618400000|2024-01-30 12:40:00|4661.56|4660.06|4660.56|4659.06|4661.56|4660.06|4660.56|4659.06|2591
1706618700000|2024-01-30 12:45:00|4659.56|4658.06|4659.56|4658.06|4661.56|4660.06|4659.56|4658.06|2887
1706619000000|2024-01-30 12:50:00|4660.56|4659.06|4660.56|4659.06|4660.56|4659.06|4659.56|4658.06|1847
1706619300000|2024-01-30 12:55:00|4659.56|4658.06|4658.56|4657.06|4659.56|4658.06|4658.56|4657.06|1813
1706619600000|2024-01-30 13:00:00|4659.56|4658.06|4656.56|4655.06|4659.56|4658.06|4655.56|4654.06|2450
1706619900000|2024-01-30 13:05:00|4657.56|4656.06|4657.56|4656.06|4658.56|4657.06|4655.56|4654.06|2097
1706620200000|2024-01-30 13:10:00|4656.56|4655.06|4655.56|4654.06|4657.56|4656.06|4654.56|4653.06|2351
1706620500000|2024-01-30 13:15:00|4654.56|4653.06|4657.56|4656.06|4658.56|4657.06|4654.56|4653.06|2858
1706620800000|2024-01-30 13:20:00|4658.56|4657.06|4654.56|4653.06|4658.56|4657.06|4654.56|4653.06|3374
1706621100000|2024-01-30 13:25:00|4655.56|4654.06|4657.56|4656.06|4658.56|4657.06|4655.56|4654.06|2212
1706621400000|2024-01-30 13:30:00|4656.56|4655.06|4658.56|4657.06|4659.56|4658.06|4656.56|4655.06|1484
1706621700000|2024-01-30 13:35:00|4659.56|4658.06|4660.56|4659.06|4660.56|4659.06|4658.56|4657.06|2844
1706622000000|2024-01-30 13:40:00|4661.56|4660.06|4660.56|4659.06|4661.56|4660.06|4659.56|4658.06|2398
1706622300000|2024-01-30 13:45:00|4659.56|4658.06|4659.56|4658.06|4660.56|4659.06|4659.56|4658.06|2085
1706622600000|2024-01-30 13:50:00|4660.56|4659.06|4662.56|4661.06|4663.56|4662.06|4660.56|4659.06|2623
1706622900000|2024-01-30 13:55:00|4663.56|4662.06|4662.56|4661.06|4663.56|4662.06|4662.56|4661.06|2940
1706623200000|2024-01-30 14:00:00|4661.56|4660.06|4662.56|4661.06|4663.56|4662.06|4660.56|4659.06|4718
1706623500000|2024-01-30 14:05:00|4663.56|4662.06|4662.56|4661.06|4663.56|4662.06|4660.56|4659.06|4034
1706623800000|2024-01-30 14:10:00|4661.56|4660.06|4661.56|4660.06|4662.56|4661.06|4661.56|4660.06|3919
1706624100000|2024-01-30 14:15:00|4662.56|4661.06|4659.56|4658.06|4662.56|4661.06|4659.56|4658.06|12641
1706624400000|2024-01-30 14:20:00|4660.56|4659.06|4662.56|4661.06|4662.56|4661.06|4659.56|4658.06|6054
1706624700000|2024-01-30 14:25:00|4663.56|4662.06|4661.56|4660.06|4663.56|4662.06|4660.56|4659.06|3416
1706625000000|2024-01-30 14:30:00|4662.56|4661.06|4662.56|4661.06|4664.56|4663.06|4660.56|4659.06|5633
1706625300000|2024-01-30 14:35:00|4663.56|4662.06|4660.56|4659.06|4663.56|4662.06|4659.56|4658.06|4509
1706625600000|2024-01-30 14:40:00|4659.56|4658.06|4661.56|4660.06|4661.56|4660.06|4659.56|4658.06|1854
1706625900000|2024-01-30 14:45:00|4660.56|4659.06|4661.56|4660.06|4661.56|4660.06|4660.56|4659.06|2704
1706626200000|2024-01-30 14:50:00|4662.56|4661.06|4663.56|4662.06|4663.56|4662.06|4661.56|4660.06|4082
1706626500000|2024-01-30 14:55:00|4664.56|4663.06|4664.56|4663.06|4665.56|4664.06|4663.56|4662.06|5219
1706626800000|2024-01-30 15:00:00|4665.06|4663.56|4661.56|4660.06|4665.56|4664.06|4660.56|4659.06|8381
1706627100000|2024-01-30 15:05:00|4662.56|4661.06|4661.56|4660.06|4662.56|4661.06|4660.56|4659.06|9862
1706627400000|2024-01-30 15:10:00|4661.32|4659.82|4661.32|4659.82|4663.32|4661.82|4660.32|4658.82|3594
1706627700000|2024-01-30 15:15:00|4660.32|4658.82|4661.32|4659.82|4661.32|4659.82|4660.32|4658.82|3809
1706628000000|2024-01-30 15:20:00|4660.32|4658.82|4660.32|4658.82|4661.32|4659.82|4659.32|4657.82|2171
1706628300000|2024-01-30 15:25:00|4661.32|4659.82|4659.32|4657.82|4661.32|4659.82|4656.32|4654.82|6282
1706628600000|2024-01-30 15:30:00|4660.32|4658.82|4660.32|4658.82|4661.32|4659.82|4659.32|4657.82|3746
1706628900000|2024-01-30 15:35:00|4659.32|4657.82|4658.32|4656.82|4660.32|4658.82|4657.32|4655.82|3394
1706629200000|2024-01-30 15:40:00|4659.32|4657.82|4658.32|4656.82|4659.32|4657.82|4658.32|4656.82|2280
1706629500000|2024-01-30 15:45:00|4657.32|4655.82|4659.32|4657.82|4660.32|4658.82|4656.32|4654.82|3556
1706629800000|2024-01-30 15:50:00|4658.32|4656.82|4657.32|4655.82|4658.32|4656.82|4656.32|4654.82|5011
1706630100000|2024-01-30 15:55:00|4656.32|4654.82|4657.32|4655.82|4657.32|4655.82|4656.32|4654.82|4606
1706630400000|2024-01-30 16:00:00|4658.32|4656.82|4661.32|4659.82|4661.32|4659.82|4657.32|4655.82|11059
1706630700000|2024-01-30 16:05:00|4662.32|4660.82|4660.32|4658.82|4663.32|4661.82|4660.32|4658.82|6187
1706631000000|2024-01-30 16:10:00|4661.32|4659.82|4662.32|4660.82|4662.32|4660.82|4660.32|4658.82|7133
1706631300000|2024-01-30 16:15:00|4663.32|4661.82|4662.32|4660.82|4663.32|4661.82|4662.32|4660.82|5995
1706631600000|2024-01-30 16:20:00|4663.32|4661.82|4663.32|4661.82|4664.32|4662.82|4663.32|4661.82|9640
1706631900000|2024-01-30 16:25:00|4664.32|4662.82|4664.32|4662.82|4664.32|4662.82|4664.32|4662.82|15333
1706632200000|2024-01-30 16:30:00|||||||||21743
1706632500000|2024-01-30 16:35:00|4665.32|4663.82|4664.32|4662.82|4665.32|4663.82|4664.32|4662.82|15932
1706632800000|2024-01-30 16:40:00|4665.32|4663.82|4665.32|4663.82|4665.32|4663.82|4665.32|4663.82|7129
1706633100000|2024-01-30 16:45:00|4666.32|4664.82|4666.32|4664.82|4666.32|4664.82|4666.32|4664.82|2739
1706633400000|2024-01-30 16:50:00|4665.32|4663.82|4666.32|4664.82|4666.32|4664.82|4665.32|4663.82|2662
1706633700000|2024-01-30 16:55:00|||||||||1224
1706634000000|2024-01-30 17:00:00|||||||||3923
1706634300000|2024-01-30 17:05:00|4665.32|4663.82|4666.32|4664.82|4666.32|4664.82|4665.32|4663.82|3117
1706634600000|2024-01-30 17:10:00|||||||||1116
1706634900000|2024-01-30 17:15:00|4665.32|4663.82|4664.32|4662.82|4665.32|4663.82|4664.32|4662.82|2321
1706635200000|2024-01-30 17:20:00|4665.32|4663.82|4663.32|4661.82|4665.32|4663.82|4663.32|4661.82|2215
1706635500000|2024-01-30 17:25:00|4662.32|4660.82|4662.32|4660.82|4662.32|4660.82|4662.32|4660.82|2579
1706635800000|2024-01-30 17:30:00|4661.32|4659.82|4658.32|4656.82|4661.32|4659.82|4657.32|4655.82|4538
1706636100000|2024-01-30 17:35:00|4659.32|4657.82|4659.32|4657.82|4659.32|4657.82|4658.32|4656.82|2402
1706636400000|2024-01-30 17:40:00|4660.32|4658.82|4659.32|4657.82|4660.32|4658.82|4659.32|4657.82|642
1706636700000|2024-01-30 17:45:00|4660.32|4658.82|4660.32|4658.82|4660.32|4658.82|4659.32|4657.82|2404
1706637000000|2024-01-30 17:50:00|4659.32|4657.82|4659.32|4657.82|4660.32|4658.82|4658.32|4656.82|1279
1706637300000|2024-01-30 17:55:00|4660.32|4658.82|4659.32|4657.82|4660.32|4658.82|4659.32|4657.82|1249
1706637600000|2024-01-30 18:00:00|4658.32|4656.82|4658.32|4656.82|4659.32|4657.82|4658.32|4656.82|1130
1706637900000|2024-01-30 18:05:00|4659.32|4657.82|4659.32|4657.82|4659.32|4657.82|4658.32|4656.82|1928
1706638200000|2024-01-30 18:10:00|4660.32|4658.82|4660.32|4658.82|4660.32|4658.82|4660.32|4658.82|837
1706638500000|2024-01-30 18:15:00|4661.32|4659.82|4662.32|4660.82|4662.32|4660.82|4661.32|4659.82|558
1706638800000|2024-01-30 18:20:00|4663.32|4661.82|4662.32|4660.82|4663.32|4661.82|4662.32|4660.82|894
1706639100000|2024-01-30 18:25:00|4663.32|4661.82|4664.32|4662.82|4664.32|4662.82|4663.32|4661.82|1126
1706639400000|2024-01-30 18:30:00|4665.32|4663.82|4664.32|4662.82|4665.32|4663.82|4663.32|4661.82|1234
1706639700000|2024-01-30 18:35:00|4663.32|4661.82|4663.32|4661.82|4664.32|4662.82|4663.32|4661.82|388
1706640000000|2024-01-30 18:40:00|4663.82|4662.32|4663.32|4661.82|4664.32|4662.82|4662.32|4660.82|395
1706640300000|2024-01-30 18:45:00|4662.32|4660.82|4662.32|4660.82|4663.32|4661.82|4662.32|4660.82|660
1706640600000|2024-01-30 18:50:00|4663.32|4661.82|4661.32|4659.82|4663.32|4661.82|4661.32|4659.82|750
1706640900000|2024-01-30 18:55:00|4662.32|4660.82|4662.32|4660.82|4663.32|4661.82|4662.32|4660.82|1189
1706641200000|2024-01-30 19:00:00|4663.32|4661.82|4662.32|4660.82|4663.32|4661.82|4662.32|4660.82|752
1706641500000|2024-01-30 19:05:00|4661.32|4659.82|4661.32|4659.82|4662.32|4660.82|4661.32|4659.82|629
1706641800000|2024-01-30 19:10:00|4662.32|4660.82|4663.32|4661.82|4664.32|4662.82|4661.32|4659.82|354
1706642100000|2024-01-30 19:15:00|4664.32|4662.82|4663.32|4661.82|4664.32|4662.82|4662.32|4660.82|694
1706642400000|2024-01-30 19:20:00|4664.32|4662.82|4664.32|4662.82|4664.32|4662.82|4664.32|4662.82|154
1706642700000|2024-01-30 19:25:00|4665.32|4663.82|4664.32|4662.82|4665.32|4663.82|4664.32|4662.82|313
1706643000000|2024-01-30 19:30:00|4665.32|4663.82|4665.32|4663.82|4665.32|4663.82|4665.32|4663.82|348
1706643300000|2024-01-30 19:35:00|4664.32|4662.82|4665.32|4663.82|4665.32|4663.82|4664.32|4662.82|1558
1706643600000|2024-01-30 19:40:00|4666.32|4664.82|4666.32|4664.82|4666.32|4664.82|4666.32|4664.82|615
1706643900000|2024-01-30 19:45:00|||||||||37
1706644200000|2024-01-30 19:50:00|4667.32|4665.82|4666.32|4664.82|4667.32|4665.82|4666.32|4664.82|880
1706644500000|2024-01-30 19:55:00|4667.32|4665.82|4666.32|4664.82|4667.32|4665.82|4666.32|4664.82|403
1706644800000|2024-01-30 20:00:00|4665.32|4663.82|4665.32|4663.82|4665.32|4663.82|4665.32|4663.82|553
1706645100000|2024-01-30 20:05:00|4664.32|4662.82|4666.32|4664.82|4666.32|4664.82|4664.32|4662.82|2170
1706645400000|2024-01-30 20:10:00|4667.32|4665.82|4666.32|4664.82|4667.32|4665.82|4666.32|4664.82|317
1706645700000|2024-01-30 20:15:00|4665.32|4663.82|4666.32|4664.82|4666.32|4664.82|4665.32|4663.82|725
1706646000000|2024-01-30 20:20:00|4667.32|4665.82|4666.32|4664.82|4667.32|4665.82|4666.32|4664.82|380
1706646300000|2024-01-30 20:25:00|4667.32|4665.82|4667.32|4665.82|4667.32|4665.82|4666.32|4664.82|416
1706646600000|2024-01-30 20:30:00|4666.32|4664.82|4665.32|4663.82|4667.32|4665.82|4665.32|4663.82|543
1706646900000|2024-01-30 20:35:00|4664.32|4662.82|4665.32|4663.82|4665.32|4663.82|4664.32|4662.82|649
1706647200000|2024-01-30 20:40:00|4664.32|4662.82|4665.32|4663.82|4666.32|4664.82|4664.32|4662.82|600
1706647500000|2024-01-30 20:45:00|4666.32|4664.82|4665.32|4663.82|4666.32|4664.82|4665.32|4663.82|667
1706647800000|2024-01-30 20:50:00|4666.32|4664.82|4665.32|4663.82|4666.32|4664.82|4665.32|4663.82|1329
1706648100000|2024-01-30 20:55:00|4664.32|4662.82|4665.32|4663.82|4665.32|4663.82|4664.32|4662.82|3252
1706648400000|2024-01-30 21:00:00|4664.57|4661.57|4658.17|4655.17|4665.77|4662.77|4657.27|4654.27|3
1706648700000|2024-01-30 21:05:00|4658.27|4655.27|4659.77|4656.77|4662.27|4659.27|4658.27|4655.27|0
1706649000000|2024-01-30 21:10:00|4660.27|4657.27|4663.27|4660.27|4663.27|4660.27|4659.97|4656.97|0
1706649300000|2024-01-30 21:15:00|4663.47|4660.47|4661.07|4658.07|4663.57|4660.57|4660.17|4657.17|0
1706649600000|2024-01-30 21:20:00|4660.97|4657.97|4661.57|4658.57|4662.07|4659.07|4660.17|4657.17|0
1706649900000|2024-01-30 21:25:00|4661.77|4658.77|4660.47|4657.47|4661.97|4658.97|4660.47|4657.47|0
1706650200000|2024-01-30 21:30:00|4660.57|4657.57|4659.47|4656.47|4661.47|4658.47|4659.17|4656.17|0
1706650500000|2024-01-30 21:35:00|4659.27|4656.27|4657.77|4654.77|4659.77|4656.77|4657.67|4654.67|0
1706650800000|2024-01-30 21:40:00|4657.67|4654.67|4658.27|4655.27|4658.47|4655.47|4656.77|4653.77|0
1706651100000|2024-01-30 21:45:00|4658.37|4655.37|4656.97|4653.97|4658.37|4655.37|4656.67|4653.67|0
1706651400000|2024-01-30 21:50:00|4657.07|4654.07|4656.97|4653.97|4657.27|4654.27|4656.17|4653.17|0
1706651700000|2024-01-30 21:55:00|4657.17|4654.17|4655.97|4652.97|4657.17|4654.17|4655.47|4652.47|0
1706652000000|2024-01-30 22:00:00|4656.07|4653.07|4656.37|4653.37|4657.37|4654.37|4656.07|4653.07|0
1706652300000|2024-01-30 22:05:00|4656.27|4653.27|4653.47|4650.47|4656.37|4653.37|4653.47|4650.47|0
1706652600000|2024-01-30 22:10:00|4653.37|4650.37|4653.07|4650.07|4653.77|4650.77|4652.57|4649.57|0
1706652900000|2024-01-30 22:15:00|4653.17|4650.17|4651.17|4648.17|4653.47|4650.47|4651.17|4648.17|0
1706653200000|2024-01-30 22:20:00|4650.57|4647.57|4656.77|4653.77|4657.57|4654.57|4650.57|4647.57|0
1706653500000|2024-01-30 22:25:00|4656.87|4653.87|4657.67|4654.67|4658.77|4655.77|4656.87|4653.87|0
1706653800000|2024-01-30 22:30:00|4657.57|4654.57|4657.77|4654.77|4658.07|4655.07|4657.27|4654.27|0
1706654100000|2024-01-30 22:35:00|4657.67|4654.67|4656.87|4653.87|4657.97|4654.97|4656.87|4653.87|0
1706654400000|2024-01-30 22:40:00|4656.57|4653.57|4656.57|4653.57|4656.57|4653.57|4655.37|4652.37|0
1706654700000|2024-01-30 22:45:00|4656.47|4653.47|4656.07|4653.07|4656.47|4653.47|4655.67|4652.67|0
1706655000000|2024-01-30 22:50:00|4656.17|4653.17|4654.47|4651.47|4656.17|4653.17|4654.47|4651.47|0
1706655300000|2024-01-30 22:55:00|4654.57|4651.57|4655.67|4652.67|4656.17|4653.17|4653.97|4650.97|0
1706655600000|2024-01-30 23:00:00|4656.77|4653.77|4653.97|4650.97|4658.97|4655.97|4652.47|4649.47|0
1706655900000|2024-01-30 23:05:00|4654.07|4651.07|4655.67|4652.67|4655.97|4652.97|4653.87|4650.87|0
1706656200000|2024-01-30 23:10:00|4655.87|4652.87|4654.67|4651.67|4655.87|4652.87|4654.47|4651.47|0
1706656500000|2024-01-30 23:15:00|4654.47|4651.47|4655.17|4652.17|4655.67|4652.67|4654.37|4651.37|0
1706656800000|2024-01-30 23:20:00|4655.27|4652.27|4653.37|4650.37|4655.87|4652.87|4653.27|4650.27|0
1706657100000|2024-01-30 23:25:00|4653.27|4650.27|4652.37|4649.37|4653.97|4650.97|4652.37|4649.37|0
1706657400000|2024-01-30 23:30:00|4652.47|4649.47|4653.37|4650.37|4653.67|4650.67|4652.37|4649.37|0
1706657700000|2024-01-30 23:35:00|4653.17|4650.17|4652.87|4649.87|4653.37|4650.37|4652.47|4649.47|0
1706658000000|2024-01-30 23:40:00|4652.97|4649.97|4653.87|4650.87|4654.17|4651.17|4652.97|4649.97|0
1706658300000|2024-01-30 23:45:00|4653.97|4650.97|4652.67|4649.67|4654.17|4651.17|4652.47|4649.47|0
1706658600000|2024-01-30 23:50:00|4652.47|4649.47|4652.87|4649.87|4652.97|4649.97|4652.17|4649.17|0
1706658900000|2024-01-30 23:55:00|4652.97|4649.97|4652.37|4649.37|4652.97|4649.97|4652.17|4649.17|0
1706659200000|2024-01-31 00:00:00|4652.47|4649.47|4654.87|4651.87|4654.97|4651.97|4652.47|4649.47|0
1706659500000|2024-01-31 00:05:00|4654.67|4651.67|4655.17|4652.17|4655.67|4652.67|4654.47|4651.47|0
1706659800000|2024-01-31 00:10:00|4655.27|4652.27|4657.47|4654.47|4657.47|4654.47|4655.17|4652.17|0
1706660100000|2024-01-31 00:15:00|4657.37|4654.37|4659.57|4657.57|4659.57|4657.57|4656.97|4653.97|718
1706660400000|2024-01-31 00:20:00|4660.57|4658.57|4660.57|4658.57|4660.57|4658.57|4659.57|4657.57|284
1706660700000|2024-01-31 00:25:00|4659.57|4657.57|4659.57|4657.57|4659.57|4657.57|4659.57|4657.57|70
1706661000000|2024-01-31 00:30:00|4660.57|4658.57|4659.57|4657.57|4660.57|4658.57|4659.57|4657.57|359
1706661300000|2024-01-31 00:35:00|||||||||131
1706661600000|2024-01-31 00:40:00|4657.57|4655.57|4657.57|4655.57|4657.57|4655.57|4657.57|4655.57|327
1706661900000|2024-01-31 00:45:00|4658.57|4656.57|4659.57|4657.57|4659.57|4657.57|4657.57|4655.57|155
1706662200000|2024-01-31 00:50:00|||||||||3
1706662500000|2024-01-31 00:55:00|4658.57|4656.57|4658.57|4656.57|4658.57|4656.57|4658.57|4656.57|61
1706662800000|2024-01-31 01:00:00|4657.57|4655.57|4657.57|4655.57|4658.57|4656.57|4657.57|4655.57|156
1706663100000|2024-01-31 01:05:00|4658.07|4656.07|4657.57|4655.57|4658.57|4656.57|4657.57|4655.57|73
1706663400000|2024-01-31 01:10:00|||||||||21
1706663700000|2024-01-31 01:15:00|4658.57|4656.57|4658.57|4656.57|4658.57|4656.57|4657.57|4655.57|106
1706664000000|2024-01-31 01:20:00|4657.57|4655.57|4657.57|4655.57|4657.57|4655.57|4657.57|4655.57|121
1706664300000|2024-01-31 01:25:00|4656.57|4654.57|4656.57|4654.57|4657.57|4655.57|4655.57|4653.57|205
1706664600000|2024-01-31 01:30:00|4655.57|4653.57|4656.57|4654.57|4656.57|4654.57|4655.57|4653.57|38
1706664900000|2024-01-31 01:35:00|4657.57|4655.57|4658.57|4656.57|4658.57|4656.57|4657.57|4655.57|435
1706665200000|2024-01-31 01:40:00|4659.57|4657.57|4658.57|4656.57|4659.57|4657.57|4658.57|4656.57|111
1706665500000|2024-01-31 01:45:00|4659.57|4657.57|4658.57|4656.57|4659.57|4657.57|4658.57|4656.57|129
1706665800000|2024-01-31 01:50:00|4659.07|4657.07|4658.57|4656.57|4659.57|4657.57|4657.57|4655.57|189
1706666100000|2024-01-31 01:55:00|4657.57|4655.57|4656.57|4654.57|4658.57|4656.57|4656.57|4654.57|90
1706666400000|2024-01-31 02:00:00|4657.57|4655.57|4655.57|4653.57|4657.57|4655.57|4655.57|4653.57|194
1706666700000|2024-01-31 02:05:00|4656.57|4654.57|4656.57|4654.57|4656.57|4654.57|4655.57|4653.57|98
1706667000000|2024-01-31 02:10:00|4655.57|4653.57|4655.57|4653.57|4656.57|4654.57|4655.57|4653.57|101
1706667300000|2024-01-31 02:15:00|4656.57|4654.57|4657.57|4655.57|4657.57|4655.57|4656.57|4654.57|140
1706667600000|2024-01-31 02:20:00|4656.57|4654.57|4657.57|4655.57|4658.57|4656.57|4656.57|4654.57|82
1706667900000|2024-01-31 02:25:00|||||||||127
1706668200000|2024-01-31 02:30:00|||||||||36
1706668500000|2024-01-31 02:35:00|||||||||45
1706668800000|2024-01-31 02:40:00|4658.57|4656.57|4657.57|4655.57|4658.57|4656.57|4657.57|4655.57|113
1706669100000|2024-01-31 02:45:00|4658.57|4656.57|4658.57|4656.57|4658.57|4656.57|4657.57|4655.57|93
1706669400000|2024-01-31 02:50:00|4657.57|4655.57|4658.57|4656.57|4658.57|4656.57|4657.57|4655.57|84
1706669700000|2024-01-31 02:55:00|4657.57|4655.57|4658.57|4656.57|4658.57|4656.57|4657.57|4655.57|45
1706670000000|2024-01-31 03:00:00|4659.57|4657.57|4660.57|4658.57|4661.57|4659.57|4659.57|4657.57|116
1706670300000|2024-01-31 03:05:00|4661.57|4659.57|4660.57|4658.57|4661.57|4659.57|4660.57|4658.57|45
1706670600000|2024-01-31 03:10:00|4659.57|4657.57|4659.57|4657.57|4659.57|4657.57|4659.57|4657.57|82
1706670900000|2024-01-31 03:15:00|||||||||47
1706671200000|2024-01-31 03:20:00|4660.57|4658.57|4659.57|4657.57|4660.57|4658.57|4659.57|4657.57|86
1706671500000|2024-01-31 03:25:00|||||||||40
1706671800000|2024-01-31 03:30:00|4659.07|4657.07|4659.57|4657.57|4659.57|4657.57|4658.57|4656.57|293
1706672100000|2024-01-31 03:35:00|4658.57|4656.57|4658.57|4656.57|4659.57|4657.57|4658.57|4656.57|119
1706672400000|2024-01-31 03:40:00|4659.57|4657.57|4660.57|4658.57|4661.07|4659.07|4658.57|4656.57|183
1706672700000|2024-01-31 03:45:00|||||||||57
1706673000000|2024-01-31 03:50:00|||||||||47
1706673300000|2024-01-31 03:55:00|||||||||50
1706673600000|2024-01-31 04:00:00|4661.57|4659.57|4661.57|4659.57|4661.57|4659.57|4661.57|4659.57|69
1706673900000|2024-01-31 04:05:00|4660.57|4658.57|4661.57|4659.57|4661.57|4659.57|4660.57|4658.57|98
1706674200000|2024-01-31 04:10:00|4660.57|4658.57|4661.57|4659.57|4661.57|4659.57|4660.57|4658.57|68
1706674500000|2024-01-31 04:15:00|4661.07|4659.07|4660.57|4658.57|4661.57|4659.57|4660.57|4658.57|106
1706674800000|2024-01-31 04:20:00|||||||||46
1706675100000|2024-01-31 04:25:00|||||||||34
1706675400000|2024-01-31 04:30:00|||||||||39
1706675700000|2024-01-31 04:35:00|4660.07|4658.07|4661.57|4659.57|4662.57|4660.57|4659.57|4657.57|150
1706676000000|2024-01-31 04:40:00|4662.07|4660.07|4662.07|4660.07|4662.57|4660.57|4661.57|4659.57|110
1706676300000|2024-01-31 04:45:00|4661.57|4659.57|4662.57|4660.57|4662.57|4660.57|4661.57|4659.57|36
1706676600000|2024-01-31 04:50:00|4661.57|4659.57|4661.57|4659.57|4661.57|4659.57|4661.57|4659.57|41
1706676900000|2024-01-31 04:55:00|4662.57|4660.57|4662.57|4660.57|4662.57|4660.57|4662.57|4660.57|217
1706677200000|2024-01-31 05:00:00|4661.57|4659.57|4663.57|4661.57|4663.57|4661.57|4661.57|4659.57|478
1706677500000|2024-01-31 05:05:00|4661.57|4659.57|4660.57|4658.57|4662.57|4660.57|4660.57|4658.57|506
1706677800000|2024-01-31 05:10:00|4661.07|4659.07|4660.57|4658.57|4661.57|4659.57|4660.57|4658.57|1014
1706678100000|2024-01-31 05:15:00|4661.57|4659.57|4661.57|4659.57|4661.57|4659.57|4660.57|4658.57|53
1706678400000|2024-01-31 05:20:00|4662.57|4660.57|4663.57|4661.57|4663.57|4661.57|4662.57|4660.57|142
1706678700000|2024-01-31 05:25:00|4663.07|4661.07|4663.57|4661.57|4663.57|4661.57|4662.57|4660.57|78
1706679000000|2024-01-31 05:30:00|4662.57|4660.57|4660.57|4658.57|4662.57|4660.57|4660.57|4658.57|272
1706679300000|2024-01-31 05:35:00|4661.07|4659.07|4661.57|4659.57|4661.57|4659.57|4660.57|4658.57|89
1706679600000|2024-01-31 05:40:00|||||||||17
1706679900000|2024-01-31 05:45:00|4660.57|4658.57|4660.57|4658.57|4661.57|4659.57|4660.57|4658.57|79
1706680200000|2024-01-31 05:50:00|4661.07|4659.07|4660.57|4658.57|4661.57|4659.57|4660.57|4658.57|68
1706680500000|2024-01-31 05:55:00|4661.57|4659.57|4662.57|4660.57|4662.57|4660.57|4661.57|4659.57|142
1706680800000|2024-01-31 06:00:00|4661.57|4659.57|4664.57|4662.57|4664.57|4662.57|4661.57|4659.57|731
1706681100000|2024-01-31 06:05:00|4663.57|4661.57|4663.57|4661.57|4664.57|4662.57|4663.57|4661.57|178
1706681400000|2024-01-31 06:10:00|4664.57|4662.57|4663.57|4661.57|4664.57|4662.57|4663.57|4661.57|39
1706681700000|2024-01-31 06:15:00|4662.57|4660.57|4661.57|4659.57|4663.57|4661.57|4661.57|4659.57|331
1706682000000|2024-01-31 06:20:00|4660.57|4658.57|4660.57|4658.57|4661.57|4659.57|4660.57|4658.57|88
1706682300000|2024-01-31 06:25:00|4659.57|4657.57|4659.57|4657.57|4660.57|4658.57|4659.57|4657.57|265
1706682600000|2024-01-31 06:30:00|4658.57|4656.57|4659.07|4657.07|4659.57|4657.57|4658.57|4656.57|571
1706682900000|2024-01-31 06:35:00|4659.57|4657.57|4660.57|4658.57|4660.57|4658.57|4658.57|4656.57|259
1706683200000|2024-01-31 06:40:00|4659.57|4657.57|4657.57|4655.57|4660.07|4658.07|4657.57|4655.57|262
1706683500000|2024-01-31 06:45:00|4658.07|4656.07|4657.57|4655.57|4658.57|4656.57|4657.57|4655.57|335
1706683800000|2024-01-31 06:50:00|4658.07|4656.07|4656.57|4654.57|4658.57|4656.57|4656.57|4654.57|641
1706684100000|2024-01-31 06:55:00|4655.57|4653.57|4656.57|4654.57|4656.57|4654.57|4655.57|4653.57|609
1706684400000|2024-01-31 07:00:00|4656.32|4654.82|4658.32|4656.82|4659.32|4657.82|4653.32|4651.82|1968
1706684700000|2024-01-31 07:05:00|4658.82|4657.32|4659.32|4657.82|4659.32|4657.82|4658.32|4656.82|390
1706685000000|2024-01-31 07:10:00|4660.32|4658.82|4663.32|4661.82|4663.32|4661.82|4659.32|4657.82|1218
1706685300000|2024-01-31 07:15:00|4662.82|4661.32|4662.32|4660.82|4662.82|4661.32|4660.32|4658.82|991
1706685600000|2024-01-31 07:20:00|4663.32|4661.82|4664.32|4662.82|4664.32|4662.82|4662.32|4660.82|1859
1706685900000|2024-01-31 07:25:00|4663.82|4662.32|4667.32|4665.82|4667.32|4665.82|4663.32|4661.82|951
1706686200000|2024-01-31 07:30:00|4668.32|4666.82|4668.32|4666.82|4669.32|4667.82|4666.32|4664.82|1423
1706686500000|2024-01-31 07:35:00|4667.32|4665.82|4666.32|4664.82|4668.32|4666.82|4665.32|4663.82|1072
1706686800000|2024-01-31 07:40:00|4665.32|4663.82|4665.32|4663.82|4666.32|4664.82|4664.32|4662.82|942
1706687100000|2024-01-31 07:45:00|4665.82|4664.32|4671.32|4669.82|4671.32|4669.82|4665.32|4663.82|2542
1706687400000|2024-01-31 07:50:00|4670.32|4668.82|4667.32|4665.82|4671.32|4669.82|4667.32|4665.82|1455
1706687700000|2024-01-31 07:55:00|4666.32|4664.82|4664.32|4662.82|4666.32|4664.82|4662.32|4660.82|3493
1706688000000|2024-01-31 08:00:00|4665.32|4663.82|4667.32|4665.82|4667.32|4665.82|4664.32|4662.82|11800
1706688300000|2024-01-31 08:05:00|4666.32|4664.82|4663.32|4661.82|4668.32|4666.82|4663.32|4661.82|4091
1706688600000|2024-01-31 08:10:00|4662.32|4660.82|4663.32|4661.82|4663.32|4661.82|4661.32|4659.82|4766
1706688900000|2024-01-31 08:15:00|4664.32|4662.82|4665.32|4663.82|4667.32|4665.82|4664.32|4662.82|3762
1706689200000|2024-01-31 08:20:00|4666.32|4664.82|4669.32|4667.82|4669.32|4667.82|4665.32|4663.82|3482
1706689500000|2024-01-31 08:25:00|4670.32|4668.82|4669.32|4667.82|4671.32|4669.82|4669.32|4667.82|5907
1706689800000|2024-01-31 08:30:00|4670.32|4668.82|4672.32|4670.82|4672.32|4670.82|4670.32|4668.82|5947
1706690100000|2024-01-31 08:35:00|4671.32|4669.82|4674.32|4672.82|4674.32|4672.82|4671.32|4669.82|4859
1706690400000|2024-01-31 08:40:00|4673.95|4672.45|4672.95|4671.45|4673.95|4672.45|4672.95|4671.45|2767
1706690700000|2024-01-31 08:45:00|4671.95|4670.45|4671.95|4670.45|4674.95|4673.45|4671.95|4670.45|5215
1706691000000|2024-01-31 08:50:00|4670.95|4669.45|4672.95|4671.45|4672.95|4671.45|4669.95|4668.45|2456
1706691300000|2024-01-31 08:55:00|4671.95|4670.45|4670.95|4669.45|4672.95|4671.45|4669.95|4668.45|2481
1706691600000|2024-01-31 09:00:00|4671.95|4670.45|4668.95|4667.45|4671.95|4670.45|4664.95|4663.45|4668
1706691900000|2024-01-31 09:05:00|4667.95|4666.45|4666.95|4665.45|4668.95|4667.45|4665.95|4664.45|4342
1706692200000|2024-01-31 09:10:00|4665.95|4664.45|4666.95|4665.45|4667.95|4666.45|4664.95|4663.45|1979
1706692500000|2024-01-31 09:15:00|4665.95|4664.45|4664.95|4663.45|4668.95|4667.45|4664.95|4663.45|3344
1706692800000|2024-01-31 09:20:00|4663.95|4662.45|4664.95|4663.45|4665.95|4664.45|4663.95|4662.45|5829
1706693100000|2024-01-31 09:25:00|4665.95|4664.45|4664.95|4663.45|4665.95|4664.45|4663.95|4662.45|2174
1706693400000|2024-01-31 09:30:00|4665.95|4664.45|4663.95|4662.45|4665.95|4664.45|4663.95|4662.45|6882
1706693700000|2024-01-31 09:35:00|4662.95|4661.45|4662.95|4661.45|4663.95|4662.45|4661.95|4660.45|3343
1706694000000|2024-01-31 09:40:00|4661.95|4660.45|4663.95|4662.45|4664.95|4663.45|4660.95|4659.45|4925
1706694300000|2024-01-31 09:45:00|4662.95|4661.45|4662.95|4661.45|4663.95|4662.45|4660.95|4659.45|8026
1706694600000|2024-01-31 09:50:00|4663.95|4662.45|4661.95|4660.45|4663.95|4662.45|4660.95|4659.45|8306
1706694900000|2024-01-31 09:55:00|4660.95|4659.45|4659.95|4658.45|4660.95|4659.45|4658.95|4657.45|3927
1706695200000|2024-01-31 10:00:00|4658.95|4657.45|4659.95|4658.45|4659.95|4658.45|4656.95|4655.45|6880
1706695500000|2024-01-31 10:05:00|4658.95|4657.45|4660.95|4659.45|4660.95|4659.45|4658.95|4657.45|3178
1706695800000|2024-01-31 10:10:00|4659.95|4658.45|4659.95|4658.45|4660.95|4659.45|4659.95|4658.45|9303
1706696100000|2024-01-31 10:15:00|4658.95|4657.45|4659.95|4658.45|4661.95|4660.45|4658.95|4657.45|4442
1706696400000|2024-01-31 10:20:00|4660.95|4659.45|4660.95|4659.45|4660.95|4659.45|4660.95|4659.45|5962
1706696700000|2024-01-31 10:25:00|4659.95|4658.45|4658.95|4657.45|4660.95|4659.45|4658.95|4657.45|5744
1706697000000|2024-01-31 10:30:00|4659.95|4658.45|4660.95|4659.45|4661.95|4660.45|4658.95|4657.45|4031
1706697300000|2024-01-31 10:35:00|4659.95|4658.45|4656.95|4655.45|4659.95|4658.45|4656.95|4655.45|1989
1706697600000|2024-01-31 10:40:00|4657.95|4656.45|4657.95|4656.45|4658.95|4657.45|4656.95|4655.45|2192
1706697900000|2024-01-31 10:45:00|4658.95|4657.45|4658.95|4657.45|4660.95|4659.45|4658.95|4657.45|7449
1706698200000|2024-01-31 10:50:00|||||||||2080
1706698500000|2024-01-31 10:55:00|4659.95|4658.45|4660.95|4659.45|4660.95|4659.45|4659.95|4658.45|5701
1706698800000|2024-01-31 11:00:00|4659.95|4658.45|4658.95|4657.45|4659.95|4658.45|4658.95|4657.45|6688
1706699100000|2024-01-31 11:05:00|4659.95|4658.45|4660.95|4659.45|4662.95|4661.45|4659.95|4658.45|3388
1706699400000|2024-01-31 11:10:00|4659.95|4658.45|4660.95|4659.45|4660.95|4659.45|4659.95|4658.45|2230
1706699700000|2024-01-31 11:15:00|4661.95|4660.45|4662.95|4661.45|4662.95|4661.45|4660.95|4659.45|2398
1706700000000|2024-01-31 11:20:00|4661.95|4660.45|4664.95|4663.45|4664.95|4663.45|4661.95|4660.45|3271
1706700300000|2024-01-31 11:25:00|4665.95|4664.45|4664.95|4663.45|4666.95|4665.45|4664.95|4663.45|7137
1706700600000|2024-01-31 11:30:00|4663.95|4662.45|4664.95|4663.45|4665.95|4664.45|4663.95|4662.45|2018
1706700900000|2024-01-31 11:35:00|4663.95|4662.45|4663.95|4662.45|4663.95|4662.45|4663.95|4662.45|689
1706701200000|2024-01-31 11:40:00|4664.95|4663.45|4665.95|4664.45|4665.95|4664.45|4663.95|4662.45|4491
1706701500000|2024-01-31 11:45:00|4666.95|4665.45|4664.95|4663.45|4666.95|4665.45|4664.95|4663.45|2864
1706701800000|2024-01-31 11:50:00|4665.95|4664.45|4667.95|4666.45|4667.95|4666.45|4664.95|4663.45|1616
1706702100000|2024-01-31 11:55:00|4666.95|4665.45|4664.95|4663.45|4667.95|4666.45|4664.95|4663.45|2688
1706702400000|2024-01-31 12:00:00|4665.95|4664.45|4665.95|4664.45|4666.95|4665.45|4664.95|4663.45|3803
1706702700000|2024-01-31 12:05:00|4664.95|4663.45|4664.95|4663.45|4665.95|4664.45|4664.95|4663.45|2173
1706703000000|2024-01-31 12:10:00|4663.95|4662.45|4664.95|4663.45|4664.95|4663.45|4663.95|4662.45|1149
1706703300000|2024-01-31 12:15:00|4665.95|4664.45|4664.95|4663.45|4665.95|4664.45|4664.95|4663.45|2769
1706703600000|2024-01-31 12:20:00|4665.95|4664.45|4661.95|4660.45|4665.95|4664.45|4661.95|4660.45|1780
1706703900000|2024-01-31 12:25:00|4660.95|4659.45|4661.95|4660.45|4661.95|4660.45|4660.95|4659.45|2363
1706704200000|2024-01-31 12:30:00|4660.95|4659.45|4662.95|4661.45|4662.95|4661.45|4660.95|4659.45|2684
1706704500000|2024-01-31 12:35:00|4661.95|4660.45|4659.95|4658.45|4661.95|4660.45|4659.95|4658.45|2744
1706704800000|2024-01-31 12:40:00|4660.95|4659.45|4660.95|4659.45|4661.95|4660.45|4659.95|4658.45|3571
1706705100000|2024-01-31 12:45:00|4661.95|4660.45|4663.95|4662.45|4663.95|4662.45|4660.95|4659.45|4507
1706705400000|2024-01-31 12:50:00|4662.95|4661.45|4665.95|4664.45|4665.95|4664.45|4662.95|4661.45|2493
1706705700000|2024-01-31 12:55:00|4666.95|4665.45|4665.95|4664.45|4666.95|4665.45|4665.95|4664.45|2347
1706706000000|2024-01-31 13:00:00|4666.95|4665.45|4665.95|4664.45|4667.95|4666.45|4665.95|4664.45|2366
1706706300000|2024-01-31 13:05:00|4666.95|4665.45|4665.95|4664.45|4666.95|4665.45|4664.95|4663.45|4228
1706706600000|2024-01-31 13:10:00|4664.95|4663.45|4664.45|4662.95|4664.95|4663.45|4663.95|4662.45|2267
1706706900000|2024-01-31 13:15:00|4664.95|4663.45|4667.95|4666.45|4667.95|4666.45|4663.95|4662.45|2092
1706707200000|2024-01-31 13:20:00|4668.95|4667.45|4668.95|4667.45|4669.45|4667.95|4667.95|4666.45|2212
1706707500000|2024-01-31 13:25:00|4667.95|4666.45|4667.95|4666.45|4667.95|4666.45|4666.95|4665.45|1971
1706707800000|2024-01-31 13:30:00|4668.95|4667.45|4667.95|4666.45|4669.95|4668.45|4665.95|4664.45|8709
1706708100000|2024-01-31 13:35:00|4666.95|4665.45|4665.95|4664.45|4667.95|4666.45|4662.95|4661.45|4860
1706708400000|2024-01-31 13:40:00|4664.95|4663.45|4665.95|4664.45|4668.95|4667.45|4664.95|4663.45|1662
1706708700000|2024-01-31 13:45:00|4664.95|4663.45|4666.95|4665.45|4667.95|4666.45|4663.95|4662.45|1975
1706709000000|2024-01-31 13:50:00|4667.95|4666.45|4667.95|4666.45|4668.95|4667.45|4665.95|4664.45|3209
1706709300000|2024-01-31 13:55:00|4668.95|4667.45|4667.95|4666.45|4668.95|4667.45|4666.95|4665.45|2177
1706709600000|2024-01-31 14:00:00|4666.95|4665.45|4663.95|4662.45|4666.95|4665.45|4662.95|4661.45|2395
1706709900000|2024-01-31 14:05:00|4662.95|4661.45|4662.95|4661.45|4663.95|4662.45|4661.95|4660.45|2576
1706710200000|2024-01-31 14:10:00|4663.95|4662.45|4664.95|4663.45|4664.95|4663.45|4661.95|4660.45|4284
1706710500000|2024-01-31 14:15:00|4663.95|4662.45|4662.95|4661.45|4663.95|4662.45|4661.95|4660.45|9787
1706710800000|2024-01-31 14:20:00|4663.95|4662.45|4663.95|4662.45|4664.95|4663.45|4662.95|4661.45|5426
1706711100000|2024-01-31 14:25:00|4664.95|4663.45|4663.95|4662.45|4665.95|4664.45|4663.95|4662.45|3228
1706711400000|2024-01-31 14:30:00|4662.95|4661.45|4665.95|4664.45|4666.95|4665.45|4662.95|4661.45|9611
1706711700000|2024-01-31 14:35:00|4666.95|4665.45|4664.95|4663.45|4666.95|4665.45|4664.95|4663.45|4824
1706712000000|2024-01-31 14:40:00|4663.95|4662.45|4662.95|4661.45|4664.95|4663.45|4661.95|4660.45|7202
1706712300000|2024-01-31 14:45:00|4662.45|4660.95|4660.95|4659.45|4662.95|4661.45|4658.95|4657.45|8924
1706712600000|2024-01-31 14:50:00|4661.95|4660.45|4657.95|4656.45|4661.95|4660.45|4656.95|4655.45|9557
1706712900000|2024-01-31 14:55:00|4658.95|4657.45|4657.95|4656.45|4659.95|4658.45|4655.95|4654.45|5893
1706713200000|2024-01-31 15:00:00|4656.95|4655.45|4654.95|4653.45|4658.95|4657.45|4654.95|4653.45|6174
1706713500000|2024-01-31 15:05:00|4655.95|4654.45|4655.95|4654.45|4657.95|4656.45|4654.95|4653.45|6814
1706713800000|2024-01-31 15:10:00|4656.48|4654.98|4652.48|4650.98|4656.48|4654.98|4652.48|4650.98|6399
1706714100000|2024-01-31 15:15:00|4651.48|4649.98|4654.48|4652.98|4656.48|4654.98|4651.48|4649.98|7262
1706714400000|2024-01-31 15:20:00|4655.48|4653.98|4653.48|4651.98|4655.48|4653.98|4652.48|4650.98|5069
1706714700000|2024-01-31 15:25:00|4654.48|4652.98|4653.48|4651.98|4656.48|4654.98|4652.48|4650.98|9433
1706715000000|2024-01-31 15:30:00|4654.48|4652.98|4654.48|4652.98|4655.48|4653.98|4653.48|4651.98|8991
1706715300000|2024-01-31 15:35:00|4653.48|4651.98|4650.48|4648.98|4654.48|4652.98|4649.48|4647.98|8255
1706715600000|2024-01-31 15:40:00|4649.48|4647.98|4649.48|4647.98|4651.48|4649.98|4649.48|4647.98|7587
1706715900000|2024-01-31 15:45:00|4648.48|4646.98|4650.48|4648.98|4651.48|4649.98|4647.48|4645.98|6094
1706716200000|2024-01-31 15:50:00|4649.48|4647.98|4646.48|4644.98|4649.48|4647.98|4646.48|4644.98|7201
1706716500000|2024-01-31 15:55:00|4647.48|4645.98|4645.48|4643.98|4648.48|4646.98|4642.48|4640.98|12365
1706716800000|2024-01-31 16:00:00|4644.48|4642.98|4651.48|4649.98|4651.48|4649.98|4644.48|4642.98|9948
1706717100000|2024-01-31 16:05:00|4652.48|4650.98|4654.48|4652.98|4654.48|4652.98|4650.48|4648.98|18082
1706717400000|2024-01-31 16:10:00|4653.48|4651.98|4654.48|4652.98|4654.48|4652.98|4653.48|4651.98|6399
1706717700000|2024-01-31 16:15:00|4655.48|4653.98|4654.48|4652.98|4655.48|4653.98|4653.48|4651.98|7577
1706718000000|2024-01-31 16:20:00|4653.48|4651.98|4651.48|4649.98|4654.48|4652.98|4651.48|4649.98|12844
1706718300000|2024-01-31 16:25:00|4650.48|4648.98|4647.48|4645.98|4650.48|4648.98|4645.48|4643.98|53566
1706718600000|2024-01-31 16:30:00|4646.48|4644.98|4647.48|4645.98|4649.48|4647.98|4646.48|4644.98|54253
1706718900000|2024-01-31 16:35:00|4646.48|4644.98|4647.48|4645.98|4647.48|4645.98|4646.48|4644.98|28304
1706719200000|2024-01-31 16:40:00|4646.48|4644.98|4646.48|4644.98|4647.48|4645.98|4645.48|4643.98|21869
1706719500000|2024-01-31 16:45:00|4647.48|4645.98|4647.48|4645.98|4648.48|4646.98|4647.48|4645.98|11131
1706719800000|2024-01-31 16:50:00|4646.48|4644.98|4646.48|4644.98|4646.48|4644.98|4645.48|4643.98|26909
1706720100000|2024-01-31 16:55:00|4647.48|4645.98|4647.48|4645.98|4648.48|4646.98|4646.48|4644.98|22792
1706720400000|2024-01-31 17:00:00|4648.48|4646.98|4650.48|4648.98|4650.48|4648.98|4647.48|4645.98|3677
1706720700000|2024-01-31 17:05:00|4651.48|4649.98|4652.48|4650.98|4652.48|4650.98|4651.48|4649.98|3026
1706721000000|2024-01-31 17:10:00|4651.48|4649.98|4651.48|4649.98|4651.48|4649.98|4651.48|4649.98|2546
1706721300000|2024-01-31 17:15:00|4650.48|4648.98|4651.48|4649.98|4652.48|4650.98|4650.48|4648.98|3369
1706721600000|2024-01-31 17:20:00|4652.48|4650.98|4652.48|4650.98|4652.48|4650.98|4651.48|4649.98|12781
1706721900000|2024-01-31 17:25:00|4653.48|4651.98|4654.48|4652.98|4654.48|4652.98|4653.48|4651.98|3644
1706722200000|2024-01-31 17:30:00|4653.48|4651.98|4646.48|4644.98|4654.48|4652.98|4646.48|4644.98|6354
1706722500000|2024-01-31 17:35:00|4645.48|4643.98|4643.48|4641.98|4646.48|4644.98|4640.48|4638.98|8820
1706722800000|2024-01-31 17:40:00|4642.48|4640.98|4645.48|4643.98|4646.48|4644.98|4642.48|4640.98|2523
1706723100000|2024-01-31 17:45:00|4645.98|4644.48|4646.48|4644.98|4646.48|4644.98|4645.48|4643.98|2065
1706723400000|2024-01-31 17:50:00|4646.98|4645.48|4647.48|4645.98|4648.48|4646.98|4646.48|4644.98|1609
1706723700000|2024-01-31 17:55:00|4648.48|4646.98|4650.48|4648.98|4650.48|4648.98|4648.48|4646.98|2115
1706724000000|2024-01-31 18:00:00|4649.48|4647.98|4649.48|4647.98|4650.48|4648.98|4649.48|4647.98|1388
1706724300000|2024-01-31 18:05:00|4650.48|4648.98|4650.48|4648.98|4650.48|4648.98|4649.48|4647.98|1797
1706724600000|2024-01-31 18:10:00|4649.48|4647.98|4649.48|4647.98|4650.48|4648.98|4648.48|4646.98|646
1706724900000|2024-01-31 18:15:00|4650.48|4648.98|4652.48|4650.98|4652.48|4650.98|4650.48|4648.98|1749
1706725200000|2024-01-31 18:20:00|4651.48|4649.98|4648.48|4646.98|4651.48|4649.98|4648.48|4646.98|2807
1706725500000|2024-01-31 18:25:00|4649.48|4647.98|4649.48|4647.98|4649.48|4647.98|4647.48|4645.98|1363
1706725800000|2024-01-31 18:30:00|4648.48|4646.98|4650.48|4648.98|4651.48|4649.98|4648.48|4646.98|1627
1706726100000|2024-01-31 18:35:00|4649.48|4647.98|4650.48|4648.98|4650.48|4648.98|4649.48|4647.98|628
1706726400000|2024-01-31 18:40:00|4649.48|4647.98|4650.48|4648.98|4651.48|4649.98|4649.48|4647.98|900
1706726700000|2024-01-31 18:45:00|4650.98|4649.48|4653.48|4651.98|4653.48|4651.98|4650.48|4648.98|1134
1706727000000|2024-01-31 18:50:00|4652.48|4650.98|4652.48|4650.98|4653.48|4651.98|4652.48|4650.98|669
1706727300000|2024-01-31 18:55:00|4651.48|4649.98|4650.98|4649.48|4651.48|4649.98|4650.48|4648.98|2430
1706727600000|2024-01-31 19:00:00|4651.48|4649.98|4649.48|4647.98|4652.48|4650.98|4645.48|4643.98|7781
1706727900000|2024-01-31 19:05:00|4650.48|4648.98|4647.48|4645.98|4652.48|4650.98|4645.48|4643.98|2860
1706728200000|2024-01-31 19:10:00|4648.48|4646.98|4648.48|4646.98|4651.48|4649.98|4646.48|4644.98|2082
1706728500000|2024-01-31 19:15:00|4647.48|4645.98|4646.48|4644.98|4649.48|4647.98|4646.48|4644.98|2256
1706728800000|2024-01-31 19:20:00|4645.48|4643.98|4645.48|4643.98|4647.48|4645.98|4643.48|4641.98|1953
1706729100000|2024-01-31 19:25:00|4644.48|4642.98|4646.48|4644.98|4647.48|4645.98|4644.48|4642.98|694
1706729400000|2024-01-31 19:30:00|4647.48|4645.98|4649.48|4647.98|4651.48|4649.98|4644.48|4642.98|3012
1706729700000|2024-01-31 19:35:00|4650.48|4648.98|4656.48|4654.98|4657.48|4655.98|4645.48|4643.98|4405
1706730000000|2024-01-31 19:40:00|4657.48|4655.98|4660.48|4658.98|4662.48|4660.98|4656.48|4654.98|4653
1706730300000|2024-01-31 19:45:00|4661.48|4659.98|4656.48|4654.98|4664.48|4662.98|4655.48|4653.98|3953
1706730600000|2024-01-31 19:50:00|4657.48|4655.98|4652.48|4650.98|4657.48|4655.98|4647.48|4645.98|3355
1706730900000|2024-01-31 19:55:00|4651.98|4650.48|4647.48|4645.98|4654.48|4652.98|4647.48|4645.98|2809
1706731200000|2024-01-31 20:00:00|4648.48|4646.98|4636.48|4634.98|4648.48|4646.98|4633.48|4631.98|7302
1706731500000|2024-01-31 20:05:00|4635.98|4634.48|4635.98|4634.48|4637.48|4635.98|4629.48|4627.98|8284
1706731800000|2024-01-31 20:10:00|4635.48|4633.98|4636.48|4634.98|4638.48|4636.98|4633.48|4631.98|4901
1706732100000|2024-01-31 20:15:00|4635.98|4634.48|4632.48|4630.98|4638.48|4636.98|4632.48|4630.98|2896
1706732400000|2024-01-31 20:20:00|4632.98|4631.48|4639.48|4637.98|4642.48|4640.98|4631.48|4629.98|4428
1706732700000|2024-01-31 20:25:00|4638.48|4636.98|4639.48|4637.98|4641.48|4639.98|4637.48|4635.98|1868
1706733000000|2024-01-31 20:30:00|4638.48|4636.98|4632.48|4630.98|4640.48|4638.98|4632.48|4630.98|2990
1706733300000|2024-01-31 20:35:00|4631.48|4629.98|4633.48|4631.98|4633.48|4631.98|4629.48|4627.98|3301
1706733600000|2024-01-31 20:40:00|4632.48|4630.98|4631.48|4629.98|4635.48|4633.98|4631.48|4629.98|2259
1706733900000|2024-01-31 20:45:00|4632.48|4630.98|4630.48|4628.98|4633.48|4631.98|4630.48|4628.98|2008
1706734200000|2024-01-31 20:50:00|4631.48|4629.98|4631.48|4629.98|4631.98|4630.48|4628.48|4626.98|2901
1706734500000|2024-01-31 20:55:00|4632.48|4630.98|4633.48|4631.98|4634.48|4632.98|4630.48|4628.98|4638
1706734800000|2024-01-31 21:00:00|4633.03|4630.03|4637.53|4634.53|4637.83|4634.83|4629.93|4626.93|108
1706735100000|2024-01-31 21:05:00|4637.83|4634.83|4634.43|4631.43|4639.23|4636.23|4633.73|4630.73|0
1706735400000|2024-01-31 21:10:00|4634.73|4631.73|4635.43|4632.43|4636.63|4633.63|4634.23|4631.23|0
1706735700000|2024-01-31 21:15:00|4635.63|4632.63|4635.43|4632.43|4636.33|4633.33|4634.73|4631.73|0
1706736000000|2024-01-31 21:20:00|4635.23|4632.23|4633.73|4630.73|4635.43|4632.43|4633.73|4630.73|0
1706736300000|2024-01-31 21:25:00|4633.63|4630.63|4633.03|4630.03|4634.03|4631.03|4632.83|4629.83|0
1706736600000|2024-01-31 21:30:00|4632.83|4629.83|4633.53|4630.53|4633.53|4630.53|4632.83|4629.83|0
1706736900000|2024-01-31 21:35:00|4633.73|4630.73|4634.43|4631.43|4635.43|4632.43|4633.73|4630.73|0
1706737200000|2024-01-31 21:40:00|4634.23|4631.23|4633.23|4630.23|4634.23|4631.23|4633.03|4630.03|0
1706737500000|2024-01-31 21:45:00|4633.43|4630.43|4634.23|4631.23|4634.43|4631.43|4633.03|4630.03|0
1706737800000|2024-01-31 21:50:00|4634.33|4631.33|4634.73|4631.73|4634.93|4631.93|4634.03|4631.03|0
1706738100000|2024-01-31 21:55:00|4634.63|4631.63|4635.23|4632.23|4635.63|4632.63|4634.63|4631.63|0
1706738400000|2024-01-31 22:00:00|4635.43|4632.43|4635.43|4632.43|4635.63|4632.63|4635.13|4632.13|0
1706738700000|2024-01-31 22:05:00|4635.53|4632.53|4635.13|4632.13|4635.53|4632.53|4635.03|4632.03|0
1706739000000|2024-01-31 22:10:00|4635.43|4632.43|4635.33|4632.33|4635.53|4632.53|4634.93|4631.93|0
1706739300000|2024-01-31 22:15:00|4635.23|4632.23|4635.73|4632.73|4635.73|4632.73|4635.23|4632.23|0
1706739600000|2024-01-31 22:20:00|4635.53|4632.53|4635.23|4632.23|4635.73|4632.73|4635.23|4632.23|0
1706739900000|2024-01-31 22:25:00|4635.33|4632.33|4634.73|4631.73|4635.33|4632.33|4634.53|4631.53|0
1706740200000|2024-01-31 22:30:00|4634.53|4631.53|4634.63|4631.63|4634.73|4631.73|4634.13|4631.13|0
1706740500000|2024-01-31 22:35:00|4634.73|4631.73|4635.03|4632.03|4635.33|4632.33|4634.73|4631.73|0
1706740800000|2024-01-31 22:40:00|4635.43|4632.43|4635.33|4632.33|4635.63|4632.63|4635.03|4632.03|0
1706741100000|2024-01-31 22:45:00|4635.73|4632.73|4635.43|4632.43|4635.93|4632.93|4635.33|4632.33|0
1706741400000|2024-01-31 22:50:00|4635.93|4632.93|4635.73|4632.73|4636.03|4633.03|4635.43|4632.43|0
1706741700000|2024-01-31 22:55:00|4635.53|4632.53|4635.93|4632.93|4636.63|4633.63|4635.33|4632.33|0
1706742000000|2024-01-31 23:00:00|4637.93|4634.93|4637.13|4634.13|4639.13|4636.13|4635.93|4632.93|0
1706742300000|2024-01-31 23:05:00|4636.83|4633.83|4636.63|4633.63|4637.33|4634.33|4635.93|4632.93|0
1706742600000|2024-01-31 23:10:00|4637.13|4634.13|4638.33|4635.33|4638.53|4635.53|4636.83|4633.83|0
1706742900000|2024-01-31 23:15:00|4638.43|4635.43|4639.53|4636.53|4640.23|4637.23|4638.33|4635.33|0
1706743200000|2024-01-31 23:20:00|4639.23|4636.23|4638.73|4635.73|4639.53|4636.53|4638.03|4635.03|0
1706743500000|2024-01-31 23:25:00|4638.93|4635.93|4640.23|4637.23|4640.43|4637.43|4638.73|4635.73|0
1706743800000|2024-01-31 23:30:00|4639.93|4636.93|4639.03|4636.03|4640.23|4637.23|4639.03|4636.03|0
1706744100000|2024-01-31 23:35:00|4639.23|4636.23|4639.73|4636.73|4640.23|4637.23|4639.23|4636.23|0
1706744400000|2024-01-31 23:40:00|4639.53|4636.53|4639.53|4636.53|4639.53|4636.53|4639.23|4636.23|0
1706744700000|2024-01-31 23:45:00|4639.73|4636.73|4639.93|4636.93|4640.23|4637.23|4639.03|4636.03|0
1706745000000|2024-01-31 23:50:00|4640.23|4637.23|4640.23|4637.23|4640.63|4637.63|4639.93|4636.93|0
1706745300000|2024-01-31 23:55:00|4640.43|4637.43|4639.93|4636.93|4640.43|4637.43|4639.53|4636.53|0
1706745600000|2024-02-01 00:00:00|4640.23|4637.23|4640.43|4637.43|4640.93|4637.93|4640.03|4637.03|0
1706745900000|2024-02-01 00:05:00|4640.33|4637.33|4640.43|4637.43|4640.43|4637.43|4639.73|4636.73|0
1706746200000|2024-02-01 00:10:00|4640.23|4637.23|4639.83|4636.83|4641.13|4638.13|4639.13|4636.13|0
1706746500000|2024-02-01 00:15:00|4639.63|4636.63|4639.73|4637.73|4640.73|4638.73|4637.73|4635.73|1297
1706746800000|2024-02-01 00:20:00|4640.73|4638.73|4639.73|4637.73|4640.73|4638.73|4639.73|4637.73|227
1706747100000|2024-02-01 00:25:00|4638.73|4636.73|4638.73|4636.73|4638.73|4636.73|4638.73|4636.73|362
1706747400000|2024-02-01 00:30:00|4639.73|4637.73|4640.73|4638.73|4640.73|4638.73|4638.73|4636.73|321
1706747700000|2024-02-01 00:35:00|4641.73|4639.73|4641.73|4639.73|4642.73|4640.73|4640.73|4638.73|243
1706748000000|2024-02-01 00:40:00|4642.73|4640.73|4639.73|4637.73|4642.73|4640.73|4639.73|4637.73|188
1706748300000|2024-02-01 00:45:00|4640.73|4638.73|4640.73|4638.73|4641.73|4639.73|4639.73|4637.73|225
1706748600000|2024-02-01 00:50:00|4639.73|4637.73|4638.73|4636.73|4640.73|4638.73|4638.73|4636.73|168
1706748900000|2024-02-01 00:55:00|4639.73|4637.73|4638.73|4636.73|4639.73|4637.73|4638.73|4636.73|118
1706749200000|2024-02-01 01:00:00|4639.23|4637.23|4640.73|4638.73|4640.73|4638.73|4638.73|4636.73|135
1706749500000|2024-02-01 01:05:00|4639.73|4637.73|4637.73|4635.73|4639.73|4637.73|4637.73|4635.73|106
1706749800000|2024-02-01 01:10:00|4638.73|4636.73|4639.73|4637.73|4639.73|4637.73|4637.73|4635.73|141
1706750100000|2024-02-01 01:15:00|4640.73|4638.73|4639.73|4637.73|4640.73|4638.73|4638.73|4636.73|264
1706750400000|2024-02-01 01:20:00|4638.73|4636.73|4639.73|4637.73|4640.73|4638.73|4638.73|4636.73|77
1706750700000|2024-02-01 01:25:00|4638.73|4636.73|4637.73|4635.73|4638.73|4636.73|4637.73|4635.73|62
1706751000000|2024-02-01 01:30:00|4638.73|4636.73|4639.73|4637.73|4639.73|4637.73|4636.73|4634.73|249
1706751300000|2024-02-01 01:35:00|4640.73|4638.73|4639.73|4637.73|4640.73|4638.73|4639.73|4637.73|92
1706751600000|2024-02-01 01:40:00|4640.23|4638.23|4639.73|4637.73|4640.73|4638.73|4639.73|4637.73|139
1706751900000|2024-02-01 01:45:00|4640.73|4638.73|4639.73|4637.73|4640.73|4638.73|4638.73|4636.73|366
1706752200000|2024-02-01 01:50:00|4639.23|4637.23|4637.73|4635.73|4639.23|4637.23|4636.73|4634.73|201
1706752500000|2024-02-01 01:55:00|4638.73|4636.73|4638.73|4636.73|4639.73|4637.73|4637.73|4635.73|132
1706752800000|2024-02-01 02:00:00|4639.73|4637.73|4639.73|4637.73|4639.73|4637.73|4639.73|4637.73|43
1706753100000|2024-02-01 02:05:00|4640.73|4638.73|4642.73|4640.73|4642.73|4640.73|4640.73|4638.73|241
1706753400000|2024-02-01 02:10:00|4643.73|4641.73|4643.73|4641.73|4644.73|4642.73|4643.73|4641.73|247
1706753700000|2024-02-01 02:15:00|4644.23|4642.23|4643.73|4641.73|4644.73|4642.73|4643.73|4641.73|152
1706754000000|2024-02-01 02:20:00|4644.73|4642.73|4645.73|4643.73|4646.73|4644.73|4643.73|4641.73|306
1706754300000|2024-02-01 02:25:00|4646.73|4644.73|4646.73|4644.73|4646.73|4644.73|4645.73|4643.73|119
1706754600000|2024-02-01 02:30:00|4646.23|4644.23|4648.73|4646.73|4648.73|4646.73|4645.73|4643.73|955
1706754900000|2024-02-01 02:35:00|4648.23|4646.23|4647.73|4645.73|4648.73|4646.73|4647.73|4645.73|150
1706755200000|2024-02-01 02:40:00|4648.73|4646.73|4648.73|4646.73|4648.73|4646.73|4648.73|4646.73|165
1706755500000|2024-02-01 02:45:00|4646.73|4644.73|4646.73|4644.73|4646.73|4644.73|4646.73|4644.73|657
1706755800000|2024-02-01 02:50:00|||||||||22
1706756100000|2024-02-01 02:55:00|4645.73|4643.73|4645.73|4643.73|4646.73|4644.73|4645.73|4643.73|65
1706756400000|2024-02-01 03:00:00|4646.73|4644.73|4646.73|4644.73|4646.73|4644.73|4646.73|4644.73|52
1706756700000|2024-02-01 03:05:00|4645.73|4643.73|4645.73|4643.73|4646.73|4644.73|4645.73|4643.73|120
1706757000000|2024-02-01 03:10:00|4646.73|4644.73|4645.73|4643.73|4646.73|4644.73|4645.73|4643.73|60
1706757300000|2024-02-01 03:15:00|4646.73|4644.73|4645.73|4643.73|4646.73|4644.73|4645.73|4643.73|73
1706757600000|2024-02-01 03:20:00|||||||||38
1706757900000|2024-02-01 03:25:00|||||||||34
1706758200000|2024-02-01 03:30:00|||||||||30
1706758500000|2024-02-01 03:35:00|4644.73|4642.73|4644.73|4642.73|4644.73|4642.73|4643.73|4641.73|110
1706758800000|2024-02-01 03:40:00|4645.73|4643.73|4645.23|4643.23|4645.73|4643.73|4644.73|4642.73|109
1706759100000|2024-02-01 03:45:00|4644.73|4642.73|4645.73|4643.73|4645.73|4643.73|4644.73|4642.73|32
1706759400000|2024-02-01 03:50:00|||||||||30
1706759700000|2024-02-01 03:55:00|||||||||18
1706760000000|2024-02-01 04:00:00|||||||||31
1706760300000|2024-02-01 04:05:00|4646.73|4644.73|4646.73|4644.73|4646.73|4644.73|4646.73|4644.73|89
1706760600000|2024-02-01 04:10:00|||||||||108
1706760900000|2024-02-01 04:15:00|||||||||42
1706761200000|2024-02-01 04:20:00|||||||||128
1706761500000|2024-02-01 04:25:00|||||||||29
1706761800000|2024-02-01 04:30:00|4645.73|4643.73|4644.73|4642.73|4646.73|4644.73|4644.73|4642.73|125
1706762100000|2024-02-01 04:35:00|4645.23|4643.23|4645.73|4643.73|4645.73|4643.73|4645.23|4643.23|52
1706762400000|2024-02-01 04:40:00|||||||||5
1706762700000|2024-02-01 04:45:00|4644.73|4642.73|4644.73|4642.73|4645.73|4643.73|4644.73|4642.73|41
1706763000000|2024-02-01 04:50:00|4645.73|4643.73|4645.73|4643.73|4645.73|4643.73|4645.73|4643.73|33
1706763300000|2024-02-01 04:55:00|4644.73|4642.73|4645.73|4643.73|4645.73|4643.73|4644.73|4642.73|73
1706763600000|2024-02-01 05:00:00|4644.73|4642.73|4643.73|4641.73|4645.73|4643.73|4643.73|4641.73|100
1706763900000|2024-02-01 05:05:00|4644.23|4642.23|4644.73|4642.73|4644.73|4642.73|4643.73|4641.73|62
1706764200000|2024-02-01 05:10:00|4643.73|4641.73|4644.73|4642.73|4644.73|4642.73|4643.73|4641.73|65
1706764500000|2024-02-01 05:15:00|4645.73|4643.73|4645.73|4643.73|4645.73|4643.73|4644.73|4642.73|303
1706764800000|2024-02-01 05:20:00|4644.73|4642.73|4644.73|4642.73|4644.73|4642.73|4644.73|4642.73|67
1706765100000|2024-02-01 05:25:00|4644.23|4642.23|4644.73|4642.73|4644.73|4642.73|4644.23|4642.23|46
1706765400000|2024-02-01 05:30:00|4645.23|4643.23|4644.73|4642.73|4645.73|4643.73|4644.73|4642.73|74
1706765700000|2024-02-01 05:35:00|4643.73|4641.73|4644.73|4642.73|4644.73|4642.73|4643.73|4641.73|86
1706766000000|2024-02-01 05:40:00|||||||||88
1706766300000|2024-02-01 05:45:00|4643.73|4641.73|4644.73|4642.73|4644.73|4642.73|4643.73|4641.73|75
1706766600000|2024-02-01 05:50:00|4643.73|4641.73|4643.73|4641.73|4644.23|4642.23|4643.73|4641.73|64
1706766900000|2024-02-01 05:55:00|4643.23|4641.23|4642.73|4640.73|4643.73|4641.73|4642.73|4640.73|170
1706767200000|2024-02-01 06:00:00|4643.73|4641.73|4642.73|4640.73|4643.73|4641.73|4642.73|4640.73|206
1706767500000|2024-02-01 06:05:00|4643.23|4641.23|4642.73|4640.73|4643.73|4641.73|4642.73|4640.73|154
1706767800000|2024-02-01 06:10:00|4642.23|4640.23|4642.73|4640.73|4642.73|4640.73|4642.23|4640.23|1903
1706768100000|2024-02-01 06:15:00|4641.73|4639.73|4640.73|4638.73|4642.73|4640.73|4640.73|4638.73|453
1706768400000|2024-02-01 06:20:00|4639.73|4637.73|4638.73|4636.73|4639.73|4637.73|4638.73|4636.73|205
1706768700000|2024-02-01 06:25:00|4639.73|4637.73|4636.73|4634.73|4639.73|4637.73|4636.73|4634.73|682
1706769000000|2024-02-01 06:30:00|4635.73|4633.73|4632.73|4630.73|4635.73|4633.73|4632.73|4630.73|1410
1706769300000|2024-02-01 06:35:00|4631.73|4629.73|4630.73|4628.73|4632.73|4630.73|4630.73|4628.73|531
1706769600000|2024-02-01 06:40:00|4631.23|4629.23|4635.73|4633.73|4635.73|4633.73|4630.73|4628.73|604
1706769900000|2024-02-01 06:45:00|4636.73|4634.73|4634.23|4632.23|4636.73|4634.73|4633.73|4631.73|420
1706770200000|2024-02-01 06:50:00|4634.73|4632.73|4629.73|4627.73|4634.73|4632.73|4629.73|4627.73|731
1706770500000|2024-02-01 06:55:00|4628.73|4626.73|4622.73|4620.73|4628.73|4626.73|4620.73|4618.73|7747
1706770800000|2024-02-01 07:00:00|4622.48|4620.98|4620.48|4618.98|4627.48|4625.98|4619.48|4617.98|9161
1706771100000|2024-02-01 07:05:00|4621.48|4619.98|4616.48|4614.98|4622.98|4621.48|4616.48|4614.98|1959
1706771400000|2024-02-01 07:10:00|4617.48|4615.98|4617.48|4615.98|4619.48|4617.98|4616.48|4614.98|1825
1706771700000|2024-02-01 07:15:00|4618.48|4616.98|4618.48|4616.98|4618.48|4616.98|4617.48|4615.98|1260
1706772000000|2024-02-01 07:20:00|4617.48|4615.98|4615.48|4613.98|4617.48|4615.98|4612.48|4610.98|3756
1706772300000|2024-02-01 07:25:00|4616.48|4614.98|4615.48|4613.98|4616.48|4614.98|4614.48|4612.98|1059
1706772600000|2024-02-01 07:30:00|4614.48|4612.98|4617.48|4615.98|4617.48|4615.98|4613.48|4611.98|5719
1706772900000|2024-02-01 07:35:00|4618.48|4616.98|4618.48|4616.98|4619.48|4617.98|4617.48|4615.98|1871
1706773200000|2024-02-01 07:40:00|4619.48|4617.98|4622.48|4620.98|4624.48|4622.98|4618.48|4616.98|4058
1706773500000|2024-02-01 07:45:00|4621.98|4620.48|4619.48|4617.98|4622.48|4620.98|4619.48|4617.98|2195
1706773800000|2024-02-01 07:50:00|4618.48|4616.98|4621.48|4619.98|4621.48|4619.98|4618.48|4616.98|1417
1706774100000|2024-02-01 07:55:00|4622.48|4620.98|4624.48|4622.98|4624.48|4622.98|4622.48|4620.98|8259
1706774400000|2024-02-01 08:00:00|4623.48|4621.98|4621.48|4619.98|4625.48|4623.98|4620.48|4618.98|23207
1706774700000|2024-02-01 08:05:00|4620.48|4618.98|4621.48|4619.98|4623.48|4621.98|4618.48|4616.98|11225
1706775000000|2024-02-01 08:10:00|4622.48|4620.98|4629.48|4627.98|4629.48|4627.98|4620.98|4619.48|11477
1706775300000|2024-02-01 08:15:00|4630.48|4628.98|4632.48|4630.98|4632.48|4630.98|4626.48|4624.98|7156
1706775600000|2024-02-01 08:20:00|4631.48|4629.98|4634.48|4632.98|4637.48|4635.98|4631.48|4629.98|10799
1706775900000|2024-02-01 08:25:00|4635.48|4633.98|4635.48|4633.98|4636.48|4634.98|4633.48|4631.98|5642
1706776200000|2024-02-01 08:30:00|4634.48|4632.98|4634.48|4632.98|4638.48|4636.98|4634.48|4632.98|7608
1706776500000|2024-02-01 08:35:00|4635.48|4633.98|4637.48|4635.98|4637.48|4635.98|4634.48|4632.98|5298
1706776800000|2024-02-01 08:40:00|4638.48|4636.98|4639.48|4637.98|4639.48|4637.98|4634.48|4632.98|5031
1706777100000|2024-02-01 08:45:00|4638.48|4636.98|4636.48|4634.98|4639.48|4637.98|4635.48|4633.98|3633
1706777400000|2024-02-01 08:50:00|4637.48|4635.98|4636.48|4634.98|4638.48|4636.98|4635.48|4633.98|2469
1706777700000|2024-02-01 08:55:00|4635.48|4633.98|4637.48|4635.98|4638.48|4636.98|4633.48|4631.98|3511
1706778000000|2024-02-01 09:00:00|4638.48|4636.98|4632.48|4630.98|4638.48|4636.98|4632.48|4630.98|8523
1706778300000|2024-02-01 09:05:00|4633.48|4631.98|4632.48|4630.98|4634.48|4632.98|4631.48|4629.98|9557
1706778600000|2024-02-01 09:10:00|4633.48|4631.98|4634.48|4632.98|4636.48|4634.98|4633.48|4631.98|2928
1706778900000|2024-02-01 09:15:00|4633.48|4631.98|4636.48|4634.98|4639.48|4637.98|4633.48|4631.98|5180
1706779200000|2024-02-01 09:20:00|4635.48|4633.98|4633.48|4631.98|4635.48|4633.98|4633.48|4631.98|2435
1706779500000|2024-02-01 09:25:00|4633.98|4632.48|4633.95|4632.45|4633.98|4632.48|4631.48|4629.98|2634
1706779800000|2024-02-01 09:30:00|4634.95|4633.45|4635.95|4634.45|4638.95|4637.45|4634.95|4633.45|6645
1706780100000|2024-02-01 09:35:00|4636.95|4635.45|4634.95|4633.45|4637.95|4636.45|4634.95|4633.45|6176
1706780400000|2024-02-01 09:40:00|4633.95|4632.45|4632.95|4631.45|4635.95|4634.45|4631.95|4630.45|7732
1706780700000|2024-02-01 09:45:00|4633.95|4632.45|4637.95|4636.45|4637.95|4636.45|4633.95|4632.45|1808
1706781000000|2024-02-01 09:50:00|4638.95|4637.45|4635.95|4634.45|4638.95|4637.45|4635.95|4634.45|2677
1706781300000|2024-02-01 09:55:00|4634.95|4633.45|4636.45|4634.95|4636.95|4635.45|4634.95|4633.45|4804
1706781600000|2024-02-01 10:00:00|4635.95|4634.45|4635.95|4634.45|4638.95|4637.45|4635.95|4634.45|4854
1706781900000|2024-02-01 10:05:00|4636.95|4635.45|4636.95|4635.45|4637.95|4636.45|4635.95|4634.45|2112
1706782200000|2024-02-01 10:10:00|4637.95|4636.45|4639.95|4638.45|4640.95|4639.45|4636.95|4635.45|3398
1706782500000|2024-02-01 10:15:00|4638.95|4637.45|4636.95|4635.45|4639.95|4638.45|4636.95|4635.45|8198
1706782800000|2024-02-01 10:20:00|4637.95|4636.45|4637.95|4636.45|4638.95|4637.45|4635.95|4634.45|6687
1706783100000|2024-02-01 10:25:00|4636.95|4635.45|4637.95|4636.45|4637.95|4636.45|4635.95|4634.45|2548
1706783400000|2024-02-01 10:30:00|4638.95|4637.45|4638.95|4637.45|4639.95|4638.45|4637.95|4636.45|3291
1706783700000|2024-02-01 10:35:00|4637.95|4636.45|4638.95|4637.45|4639.95|4638.45|4637.95|4636.45|4122
1706784000000|2024-02-01 10:40:00|4637.95|4636.45|4637.95|4636.45|4638.95|4637.45|4636.95|4635.45|6827
1706784300000|2024-02-01 10:45:00|4638.95|4637.45|4638.95|4637.45|4640.95|4639.45|4637.95|4636.45|2981
1706784600000|2024-02-01 10:50:00|4637.95|4636.45|4637.95|4636.45|4637.95|4636.45|4635.95|4634.45|3543
1706784900000|2024-02-01 10:55:00|4638.95|4637.45|4640.95|4639.45|4641.95|4640.45|4638.95|4637.45|4779
1706785200000|2024-02-01 11:00:00|4641.95|4640.45|4642.95|4641.45|4643.95|4642.45|4641.95|4640.45|3245
1706785500000|2024-02-01 11:05:00|4643.95|4642.45|4642.95|4641.45|4643.95|4642.45|4641.95|4640.45|4770
1706785800000|2024-02-01 11:10:00|4641.95|4640.45|4639.95|4638.45|4642.95|4641.45|4639.95|4638.45|2951
1706786100000|2024-02-01 11:15:00|4640.95|4639.45|4640.95|4639.45|4640.95|4639.45|4638.95|4637.45|1797
1706786400000|2024-02-01 11:20:00|4639.95|4638.45|4639.95|4638.45|4641.95|4640.45|4639.95|4638.45|1737
1706786700000|2024-02-01 11:25:00|4638.95|4637.45|4637.95|4636.45|4639.95|4638.45|4637.95|4636.45|1807
1706787000000|2024-02-01 11:30:00|4638.95|4637.45|4640.95|4639.45|4640.95|4639.45|4637.95|4636.45|4229
1706787300000|2024-02-01 11:35:00|4641.95|4640.45|4642.95|4641.45|4642.95|4641.45|4640.95|4639.45|2243
1706787600000|2024-02-01 11:40:00|4643.95|4642.45|4643.95|4642.45|4643.95|4642.45|4642.95|4641.45|4265
1706787900000|2024-02-01 11:45:00|4642.95|4641.45|4644.95|4643.45|4644.95|4643.45|4642.95|4641.45|1535
1706788200000|2024-02-01 11:50:00|4645.95|4644.45|4644.95|4643.45|4645.95|4644.45|4643.95|4642.45|2189
1706788500000|2024-02-01 11:55:00|4645.95|4644.45|4646.45|4644.95|4646.95|4645.45|4645.95|4644.45|2975
1706788800000|2024-02-01 12:00:00|4646.95|4645.45|4646.95|4645.45|4647.95|4646.45|4644.95|4643.45|2741
1706789100000|2024-02-01 12:05:00|4647.95|4646.45|4648.95|4647.45|4649.95|4648.45|4647.95|4646.45|2518
1706789400000|2024-02-01 12:10:00|4647.95|4646.45|4647.95|4646.45|4649.95|4648.45|4647.95|4646.45|4464
1706789700000|2024-02-01 12:15:00|4648.95|4647.45|4650.95|4649.45|4650.95|4649.45|4648.95|4647.45|2214
1706790000000|2024-02-01 12:20:00|4649.95|4648.45|4650.95|4649.45|4651.95|4650.45|4649.95|4648.45|1596
1706790300000|2024-02-01 12:25:00|4651.95|4650.45|4651.95|4650.45|4651.95|4650.45|4650.95|4649.45|3532
1706790600000|2024-02-01 12:30:00|4652.95|4651.45|4653.95|4652.45|4653.95|4652.45|4651.95|4650.45|3206
1706790900000|2024-02-01 12:35:00|4652.95|4651.45|4653.95|4652.45|4654.95|4653.45|4652.95|4651.45|2337
1706791200000|2024-02-01 12:40:00|4653.89|4652.39|4655.89|4654.39|4655.89|4654.39|4653.89|4652.39|2913
1706791500000|2024-02-01 12:45:00|4656.89|4655.39|4654.89|4653.39|4656.89|4655.39|4654.89|4653.39|4586
1706791800000|2024-02-01 12:50:00|4653.89|4652.39|4654.89|4653.39|4654.89|4653.39|4652.89|4651.39|4134
1706792100000|2024-02-01 12:55:00|4655.89|4654.39|4654.89|4653.39|4655.89|4654.39|4653.89|4652.39|1902
1706792400000|2024-02-01 13:00:00|4653.89|4652.39|4651.89|4650.39|4653.89|4652.39|4650.89|4649.39|3798
1706792700000|2024-02-01 13:05:00|4650.89|4649.39|4652.89|4651.39|4652.89|4651.39|4649.89|4648.39|4408
1706793000000|2024-02-01 13:10:00|4651.89|4650.39|4650.89|4649.39|4652.89|4651.39|4649.89|4648.39|2484
1706793300000|2024-02-01 13:15:00|4649.89|4648.39|4650.89|4649.39|4651.89|4650.39|4648.89|4647.39|2904
1706793600000|2024-02-01 13:20:00|4651.89|4650.39|4649.89|4648.39|4651.89|4650.39|4648.89|4647.39|3189
1706793900000|2024-02-01 13:25:00|4650.89|4649.39|4650.89|4649.39|4652.89|4651.39|4650.89|4649.39|1000
1706794200000|2024-02-01 13:30:00|4651.39|4649.89|4650.89|4649.39|4652.89|4651.39|4649.39|4647.89|2921
1706794500000|2024-02-01 13:35:00|4651.89|4650.39|4653.89|4652.39|4654.89|4653.39|4651.89|4650.39|3902
1706794800000|2024-02-01 13:40:00|4654.89|4653.39|4651.89|4650.39|4654.89|4653.39|4651.89|4650.39|2194
1706795100000|2024-02-01 13:45:00|4652.89|4651.39|4653.89|4652.39|4654.89|4653.39|4651.89|4650.39|2016
1706795400000|2024-02-01 13:50:00|4654.89|4653.39|4653.89|4652.39|4654.89|4653.39|4652.89|4651.39|2929
1706795700000|2024-02-01 13:55:00|4654.89|4653.39|4653.89|4652.39|4654.89|4653.39|4652.89|4651.39|6190
1706796000000|2024-02-01 14:00:00|4654.89|4653.39|4650.89|4649.39|4655.89|4654.39|4650.89|4649.39|5135
1706796300000|2024-02-01 14:05:00|4651.89|4650.39|4651.89|4650.39|4651.89|4650.39|4649.89|4648.39|6746
1706796600000|2024-02-01 14:10:00|4652.89|4651.39|4653.89|4652.39|4653.89|4652.39|4650.89|4649.39|5113
1706796900000|2024-02-01 14:15:00|4654.89|4653.39|4652.89|4651.39|4654.89|4653.39|4652.89|4651.39|4569
1706797200000|2024-02-01 14:20:00|4651.89|4650.39|4650.89|4649.39|4652.89|4651.39|4650.89|4649.39|3193
1706797500000|2024-02-01 14:25:00|4649.89|4648.39|4647.89|4646.39|4650.89|4649.39|4646.89|4645.39|4672
1706797800000|2024-02-01 14:30:00|4648.89|4647.39|4649.89|4648.39|4650.89|4649.39|4646.89|4645.39|5890
1706798100000|2024-02-01 14:35:00|4650.89|4649.39|4646.89|4645.39|4650.89|4649.39|4644.89|4643.39|5817
1706798400000|2024-02-01 14:40:00|4645.89|4644.39|4650.89|4649.39|4650.89|4649.39|4645.89|4644.39|4968
1706798700000|2024-02-01 14:45:00|4649.89|4648.39|4651.89|4650.39|4653.89|4652.39|4649.89|4648.39|6818
1706799000000|2024-02-01 14:50:00|4652.89|4651.39|4647.89|4646.39|4653.89|4652.39|4647.89|4646.39|5845
1706799300000|2024-02-01 14:55:00|4648.89|4647.39|4647.39|4645.89|4648.89|4647.39|4645.89|4644.39|8378
1706799600000|2024-02-01 15:00:00|4643.39|4641.89|4650.89|4649.39|4650.89|4649.39|4641.39|4639.89|10691
1706799900000|2024-02-01 15:05:00|4651.89|4650.39|4656.89|4655.39|4657.89|4656.39|4650.89|4649.39|16332
1706800200000|2024-02-01 15:10:00|4657.14|4655.64|4652.14|4650.64|4657.14|4655.64|4651.14|4649.64|5128
1706800500000|2024-02-01 15:15:00|4653.14|4651.64|4649.14|4647.64|4654.14|4652.64|4649.14|4647.64|3101
1706800800000|2024-02-01 15:20:00|4648.14|4646.64|4647.14|4645.64|4649.14|4647.64|4645.14|4643.64|4328
1706801100000|2024-02-01 15:25:00|4646.14|4644.64|4651.14|4649.64|4652.14|4650.64|4646.14|4644.64|5387
1706801400000|2024-02-01 15:30:00|4650.14|4648.64|4646.14|4644.64|4650.14|4648.64|4646.14|4644.64|4694
1706801700000|2024-02-01 15:35:00|4647.14|4645.64|4646.14|4644.64|4648.14|4646.64|4645.14|4643.64|10033
1706802000000|2024-02-01 15:40:00|4647.14|4645.64|4645.14|4643.64|4647.14|4645.64|4645.14|4643.64|4088
1706802300000|2024-02-01 15:45:00|4646.14|4644.64|4643.14|4641.64|4646.14|4644.64|4642.14|4640.64|2864
1706802600000|2024-02-01 15:50:00|4642.14|4640.64|4636.14|4634.64|4643.14|4641.64|4636.14|4634.64|7168
1706802900000|2024-02-01 15:55:00|4635.14|4633.64|4632.14|4630.64|4635.14|4633.64|4631.14|4629.64|8702
1706803200000|2024-02-01 16:00:00|4633.14|4631.64|4632.14|4630.64|4634.14|4632.64|4631.14|4629.64|8112
1706803500000|2024-02-01 16:05:00|4633.14|4631.64|4630.14|4628.64|4633.14|4631.64|4630.14|4628.64|12538
1706803800000|2024-02-01 16:10:00|4631.14|4629.64|4628.14|4626.64|4632.14|4630.64|4627.14|4625.64|6246
1706804100000|2024-02-01 16:15:00|4629.14|4627.64|4631.14|4629.64|4633.14|4631.64|4629.14|4627.64|11695
1706804400000|2024-02-01 16:20:00|4630.14|4628.64|4633.14|4631.64|4634.14|4632.64|4630.14|4628.64|11851
1706804700000|2024-02-01 16:25:00|4632.14|4630.64|4633.14|4631.64|4633.14|4631.64|4631.14|4629.64|23450
1706805000000|2024-02-01 16:30:00|4634.14|4632.64|4639.14|4637.64|4640.14|4638.64|4634.14|4632.64|58449
1706805300000|2024-02-01 16:35:00|4638.14|4636.64|4642.14|4640.64|4642.14|4640.64|4638.14|4636.64|26289
1706805600000|2024-02-01 16:40:00|4641.14|4639.64|4641.14|4639.64|4642.14|4640.64|4640.14|4638.64|11999
1706805900000|2024-02-01 16:45:00|4642.14|4640.64|4641.14|4639.64|4643.14|4641.64|4641.14|4639.64|4394
1706806200000|2024-02-01 16:50:00|4642.14|4640.64|4642.14|4640.64|4643.14|4641.64|4641.14|4639.64|3658
1706806500000|2024-02-01 16:55:00|4643.14|4641.64|4642.14|4640.64|4643.14|4641.64|4641.14|4639.64|3456
1706806800000|2024-02-01 17:00:00|4643.14|4641.64|4647.14|4645.64|4648.14|4646.64|4642.14|4640.64|4215
1706807100000|2024-02-01 17:05:00|4648.14|4646.64|4652.14|4650.64|4653.14|4651.64|4648.14|4646.64|5862
1706807400000|2024-02-01 17:10:00|4653.14|4651.64|4652.14|4650.64|4654.14|4652.64|4651.14|4649.64|4493
1706807700000|2024-02-01 17:15:00|4651.14|4649.64|4650.14|4648.64|4652.14|4650.64|4650.14|4648.64|2491
1706808000000|2024-02-01 17:20:00|4649.14|4647.64|4649.14|4647.64|4650.14|4648.64|4648.14|4646.64|2370
1706808300000|2024-02-01 17:25:00|4648.14|4646.64|4649.14|4647.64|4649.14|4647.64|4647.14|4645.64|1132
1706808600000|2024-02-01 17:30:00|4650.14|4648.64|4650.14|4648.64|4650.14|4648.64|4649.14|4647.64|902
1706808900000|2024-02-01 17:35:00|4649.64|4648.14|4650.14|4648.64|4651.14|4649.64|4649.14|4647.64|1413
1706809200000|2024-02-01 17:40:00|4650.64|4649.14|4651.14|4649.64|4652.14|4650.64|4649.14|4647.64|2561
1706809500000|2024-02-01 17:45:00|4652.14|4650.64|4654.14|4652.64|4654.14|4652.64|4651.14|4649.64|4529
1706809800000|2024-02-01 17:50:00|4653.14|4651.64|4657.14|4655.64|4657.14|4655.64|4653.14|4651.64|6292
1706810100000|2024-02-01 17:55:00|4658.14|4656.64|4654.14|4652.64|4659.14|4657.64|4653.14|4651.64|4625
1706810400000|2024-02-01 18:00:00|4655.14|4653.64|4649.14|4647.64|4655.14|4653.64|4649.14|4647.64|1599
1706810700000|2024-02-01 18:05:00|4648.14|4646.64|4648.14|4646.64|4649.14|4647.64|4647.14|4645.64|1974
1706811000000|2024-02-01 18:10:00|4649.14|4647.64|4653.14|4651.64|4653.14|4651.64|4649.14|4647.64|849
1706811300000|2024-02-01 18:15:00|4654.14|4652.64|4651.14|4649.64|4654.14|4652.64|4650.14|4648.64|2227
1706811600000|2024-02-01 18:20:00|4652.14|4650.64|4651.14|4649.64|4653.14|4651.64|4650.14|4648.64|2235
1706811900000|2024-02-01 18:25:00|4652.14|4650.64|4653.14|4651.64|4653.14|4651.64|4652.14|4650.64|1452
1706812200000|2024-02-01 18:30:00|4652.14|4650.64|4655.14|4653.64|4657.14|4655.64|4652.14|4650.64|1370
1706812500000|2024-02-01 18:35:00|4656.14|4654.64|4650.14|4648.64|4656.14|4654.64|4649.14|4647.64|2770
1706812800000|2024-02-01 18:40:00|4650.64|4649.14|4652.14|4650.64|4652.14|4650.64|4650.14|4648.64|1087
1706813100000|2024-02-01 18:45:00|4652.64|4651.14|4655.14|4653.64|4655.14|4653.64|4652.14|4650.64|772
1706813400000|2024-02-01 18:50:00|4656.14|4654.64|4655.14|4653.64|4656.14|4654.64|4654.14|4652.64|579
1706813700000|2024-02-01 18:55:00|4654.14|4652.64|4654.14|4652.64|4656.14|4654.64|4653.14|4651.64|1114
1706814000000|2024-02-01 19:00:00|4655.14|4653.64|4655.14|4653.64|4655.14|4653.64|4654.14|4652.64|993
1706814300000|2024-02-01 19:05:00|4656.14|4654.64|4657.14|4655.64|4657.14|4655.64|4655.14|4653.64|811
1706814600000|2024-02-01 19:10:00|4656.14|4654.64|4653.14|4651.64|4657.14|4655.64|4653.14|4651.64|1525
1706814900000|2024-02-01 19:15:00|4652.14|4650.64|4655.14|4653.64|4655.14|4653.64|4652.14|4650.64|1070
1706815200000|2024-02-01 19:20:00|4654.14|4652.64|4654.14|4652.64|4655.14|4653.64|4654.14|4652.64|387
1706815500000|2024-02-01 19:25:00|4653.14|4651.64|4654.14|4652.64|4655.14|4653.64|4653.14|4651.64|1072
1706815800000|2024-02-01 19:30:00|4653.14|4651.64|4652.14|4650.64|4654.14|4652.64|4651.14|4649.64|1254
1706816100000|2024-02-01 19:35:00|4652.64|4651.14|4655.14|4653.64|4655.14|4653.64|4652.14|4650.64|398
1706816400000|2024-02-01 19:40:00|4656.14|4654.64|4656.14|4654.64|4657.14|4655.64|4656.14|4654.64|319
1706816700000|2024-02-01 19:45:00|4657.14|4655.64|4658.14|4656.64|4660.14|4658.64|4656.14|4654.64|1796
1706817000000|2024-02-01 19:50:00|4658.64|4657.14|4657.14|4655.64|4658.64|4657.14|4657.14|4655.64|444
1706817300000|2024-02-01 19:55:00|4658.14|4656.64|4659.14|4657.64|4659.14|4657.64|4657.14|4655.64|656
1706817600000|2024-02-01 20:00:00|4660.14|4658.64|4661.14|4659.64|4661.14|4659.64|4658.14|4656.64|1184
1706817900000|2024-02-01 20:05:00|4662.14|4660.64|4661.14|4659.64|4662.14|4660.64|4660.14|4658.64|1324
1706818200000|2024-02-01 20:10:00|4660.14|4658.64|4659.14|4657.64|4660.14|4658.64|4658.14|4656.64|565
1706818500000|2024-02-01 20:15:00|4660.14|4658.64|4660.14|4658.64|4661.14|4659.64|4659.14|4657.64|481
1706818800000|2024-02-01 20:20:00|4659.14|4657.64|4659.14|4657.64|4660.14|4658.64|4659.14|4657.64|863
1706819100000|2024-02-01 20:25:00|4660.14|4658.64|4660.14|4658.64|4661.14|4659.64|4659.14|4657.64|670
1706819400000|2024-02-01 20:30:00|4661.14|4659.64|4662.14|4660.64|4662.14|4660.64|4660.14|4658.64|553
1706819700000|2024-02-01 20:35:00|4661.14|4659.64|4662.14|4660.64|4662.14|4660.64|4661.14|4659.64|470
1706820000000|2024-02-01 20:40:00|4663.14|4661.64|4662.14|4660.64|4663.14|4661.64|4662.14|4660.64|766
1706820300000|2024-02-01 20:45:00|4661.14|4659.64|4660.14|4658.64|4662.14|4660.64|4660.14|4658.64|942
1706820600000|2024-02-01 20:50:00|4661.14|4659.64|4661.14|4659.64|4661.14|4659.64|4659.14|4657.64|1767
1706820900000|2024-02-01 20:55:00|4662.14|4660.64|4662.14|4660.64|4662.14|4660.64|4660.14|4658.64|2385
1706821200000|2024-02-01 21:00:00|4662.59|4659.59|4663.09|4660.09|4665.09|4662.09|4660.19|4657.19|22
1706821500000|2024-02-01 21:05:00|4663.19|4660.19|4668.49|4665.49|4670.59|4667.59|4662.49|4659.49|0
1706821800000|2024-02-01 21:10:00|4668.39|4665.39|4672.39|4669.39|4673.19|4670.19|4668.39|4665.39|0
1706822100000|2024-02-01 21:15:00|4672.49|4669.49|4671.49|4668.49|4674.49|4671.49|4670.79|4667.79|0
1706822400000|2024-02-01 21:20:00|4671.39|4668.39|4672.29|4669.29|4673.19|4670.19|4669.79|4666.79|0
1706822700000|2024-02-01 21:25:00|4671.89|4668.89|4673.89|4670.89|4673.99|4670.99|4671.49|4668.49|0
1706823000000|2024-02-01 21:30:00|4676.49|4673.49|4672.69|4669.69|4676.89|4673.89|4670.89|4667.89|0
1706823300000|2024-02-01 21:35:00|4672.49|4669.49|4674.99|4671.99|4675.19|4672.19|4671.99|4668.99|0
1706823600000|2024-02-01 21:40:00|4674.79|4671.79|4677.79|4674.79|4677.79|4674.79|4674.69|4671.69|0
1706823900000|2024-02-01 21:45:00|4677.69|4674.69|4681.79|4678.79|4681.99|4678.99|4675.79|4672.79|0
1706824200000|2024-02-01 21:50:00|4681.69|4678.69|4680.49|4677.49|4683.39|4680.39|4680.49|4677.49|0
1706824500000|2024-02-01 21:55:00|4680.29|4677.29|4679.39|4676.39|4680.59|4677.59|4678.79|4675.79|0
1706824800000|2024-02-01 22:00:00|4679.19|4676.19|4679.09|4676.09|4679.39|4676.39|4678.89|4675.89|0
1706825100000|2024-02-01 22:05:00|4678.99|4675.99|4678.59|4675.59|4679.29|4676.29|4678.59|4675.59|0
1706825400000|2024-02-01 22:10:00|4678.69|4675.69|4677.49|4674.49|4678.89|4675.89|4677.39|4674.39|0
1706825700000|2024-02-01 22:15:00|4677.39|4674.39|4677.29|4674.29|4677.39|4674.39|4677.29|4674.29|0
1706826000000|2024-02-01 22:20:00|4677.39|4674.39|4677.39|4674.39|4677.49|4674.49|4677.19|4674.19|0
1706826300000|2024-02-01 22:25:00|4677.29|4674.29|4677.09|4674.09|4677.49|4674.49|4676.99|4673.99|0
1706826600000|2024-02-01 22:30:00|4676.99|4673.99|4676.39|4673.39|4676.99|4673.99|4676.39|4673.39|0
1706826900000|2024-02-01 22:35:00|4676.29|4673.29|4675.19|4672.19|4676.39|4673.39|4674.89|4671.89|0
1706827200000|2024-02-01 22:40:00|4674.99|4671.99|4675.09|4672.09|4675.59|4672.59|4674.79|4671.79|0
1706827500000|2024-02-01 22:45:00|4675.29|4672.29|4674.79|4671.79|4675.29|4672.29|4674.79|4671.79|0
1706827800000|2024-02-01 22:50:00|4674.69|4671.69|4674.19|4671.19|4674.79|4671.79|4674.09|4671.09|0
1706828100000|2024-02-01 22:55:00|4674.39|4671.39|4674.09|4671.09|4674.49|4671.49|4673.79|4670.79|0
1706828400000|2024-02-01 23:00:00|4673.09|4670.09|4675.29|4672.29|4676.09|4673.09|4672.79|4669.79|0
1706828700000|2024-02-01 23:05:00|4674.49|4671.49|4674.69|4671.69|4675.29|4672.29|4673.19|4670.19|0
1706829000000|2024-02-01 23:10:00|4674.79|4671.79|4673.39|4670.39|4675.69|4672.69|4673.19|4670.19|0
1706829300000|2024-02-01 23:15:00|4673.29|4670.29|4674.79|4671.79|4674.89|4671.89|4673.19|4670.19|0
1706829600000|2024-02-01 23:20:00|4674.99|4671.99|4675.29|4672.29|4675.69|4672.69|4673.99|4670.99|0
1706829900000|2024-02-01 23:25:00|4675.19|4672.19|4674.29|4671.29|4675.19|4672.19|4674.29|4671.29|0
1706830200000|2024-02-01 23:30:00|4674.49|4671.49|4674.29|4671.29|4674.69|4671.69|4673.89|4670.89|0
1706830500000|2024-02-01 23:35:00|4674.39|4671.39|4674.29|4671.29|4674.49|4671.49|4673.89|4670.89|0
1706830800000|2024-02-01 23:40:00|4674.19|4671.19|4675.69|4672.69|4675.79|4672.79|4674.19|4671.19|0
1706831100000|2024-02-01 23:45:00|4675.49|4672.49|4674.79|4671.79|4675.49|4672.49|4674.49|4671.49|0
1706831400000|2024-02-01 23:50:00|4674.99|4671.99|4675.99|4672.99|4676.19|4673.19|4674.79|4671.79|0
1706831700000|2024-02-01 23:55:00|4675.79|4672.79|4675.99|4672.99|4675.99|4672.99|4675.29|4672.29|0
1706832000000|2024-02-02 00:00:00|4675.69|4672.69|4674.99|4671.99|4676.19|4673.19|4674.89|4671.89|0
1706832300000|2024-02-02 00:05:00|4674.89|4671.89|4674.69|4671.69|4675.19|4672.19|4674.19|4671.19|0
1706832600000|2024-02-02 00:10:00|4674.49|4671.49|4673.39|4670.39|4674.69|4671.69|4673.19|4670.19|0
1706832900000|2024-02-02 00:15:00|4673.19|4670.19|4674.39|4672.39|4675.39|4673.39|4672.99|4669.99|742
1706833200000|2024-02-02 00:20:00|4675.39|4673.39|4674.39|4672.39|4675.39|4673.39|4673.39|4671.39|363
1706833500000|2024-02-02 00:25:00|4673.39|4671.39|4673.39|4671.39|4674.39|4672.39|4673.39|4671.39|134
1706833800000|2024-02-02 00:30:00|4674.39|4672.39|4674.39|4672.39|4674.39|4672.39|4674.39|4672.39|109
1706834100000|2024-02-02 00:35:00|4675.39|4673.39|4675.39|4673.39|4675.39|4673.39|4675.39|4673.39|83
1706834400000|2024-02-02 00:40:00|4674.39|4672.39|4673.39|4671.39|4675.39|4673.39|4673.39|4671.39|203
1706834700000|2024-02-02 00:45:00|||||||||11
1706835000000|2024-02-02 00:50:00|||||||||30
1706835300000|2024-02-02 00:55:00|||||||||10
1706835600000|2024-02-02 01:00:00|4674.39|4672.39|4672.39|4670.39|4674.39|4672.39|4672.39|4670.39|242
1706835900000|2024-02-02 01:05:00|4672.89|4670.89|4673.39|4671.39|4673.39|4671.39|4672.39|4670.39|159
1706836200000|2024-02-02 01:10:00|4672.39|4670.39|4673.39|4671.39|4673.39|4671.39|4672.39|4670.39|124
1706836500000|2024-02-02 01:15:00|4674.39|4672.39|4673.39|4671.39|4674.39|4672.39|4673.39|4671.39|166
1706836800000|2024-02-02 01:20:00|4673.89|4671.89|4674.39|4672.39|4674.39|4672.39|4673.39|4671.39|159
1706837100000|2024-02-02 01:25:00|4673.39|4671.39|4674.39|4672.39|4675.39|4673.39|4673.39|4671.39|95
1706837400000|2024-02-02 01:30:00|4675.39|4673.39|4672.39|4670.39|4675.39|4673.39|4672.39|4670.39|649
1706837700000|2024-02-02 01:35:00|4673.39|4671.39|4673.39|4671.39|4673.39|4671.39|4672.39|4670.39|140
1706838000000|2024-02-02 01:40:00|4672.39|4670.39|4674.39|4672.39|4674.39|4672.39|4672.39|4670.39|160
1706838300000|2024-02-02 01:45:00|4675.39|4673.39|4676.39|4674.39|4676.39|4674.39|4675.39|4673.39|228
1706838600000|2024-02-02 01:50:00|4677.39|4675.39|4677.39|4675.39|4677.39|4675.39|4677.39|4675.39|509
1706838900000|2024-02-02 01:55:00|4677.89|4675.89|4678.39|4676.39|4678.39|4676.39|4677.89|4675.89|166
1706839200000|2024-02-02 02:00:00|4679.39|4677.39|4679.39|4677.39|4679.39|4677.39|4679.39|4677.39|141
1706839500000|2024-02-02 02:05:00|4680.39|4678.39|4680.39|4678.39|4680.39|4678.39|4680.39|4678.39|444
1706839800000|2024-02-02 02:10:00|4679.39|4677.39|4677.39|4675.39|4679.39|4677.39|4677.39|4675.39|127
1706840100000|2024-02-02 02:15:00|4677.89|4675.89|4676.39|4674.39|4678.39|4676.39|4675.89|4673.89|222
1706840400000|2024-02-02 02:20:00|4675.89|4673.89|4676.39|4674.39|4676.39|4674.39|4674.39|4672.39|332
1706840700000|2024-02-02 02:25:00|4675.39|4673.39|4675.39|4673.39|4675.39|4673.39|4675.39|4673.39|18
1706841000000|2024-02-02 02:30:00|4676.39|4674.39|4676.39|4674.39|4676.39|4674.39|4675.39|4673.39|326
1706841300000|2024-02-02 02:35:00|||||||||46
1706841600000|2024-02-02 02:40:00|4677.39|4675.39|4677.39|4675.39|4677.39|4675.39|4677.39|4675.39|26
1706841900000|2024-02-02 02:45:00|4677.89|4675.89|4678.39|4676.39|4678.39|4676.39|4677.39|4675.39|204
1706842200000|2024-02-02 02:50:00|4677.39|4675.39|4677.39|4675.39|4678.39|4676.39|4677.39|4675.39|102
1706842500000|2024-02-02 02:55:00|4678.39|4676.39|4678.39|4676.39|4678.39|4676.39|4678.39|4676.39|35
1706842800000|2024-02-02 03:00:00|4677.39|4675.39|4677.39|4675.39|4678.39|4676.39|4677.39|4675.39|304
1706843100000|2024-02-02 03:05:00|4678.39|4676.39|4676.39|4674.39|4678.39|4676.39|4676.39|4674.39|44
1706843400000|2024-02-02 03:10:00|4675.89|4673.89|4675.39|4673.39|4676.39|4674.39|4674.89|4672.89|164
1706843700000|2024-02-02 03:15:00|4674.89|4672.89|4674.39|4672.39|4675.39|4673.39|4673.39|4671.39|91
1706844000000|2024-02-02 03:20:00|4673.89|4671.89|4673.39|4671.39|4674.39|4672.39|4673.39|4671.39|73
1706844600000|2024-02-02 03:30:00|4672.39|4670.39|4672.39|4670.39|4672.39|4670.39|4672.39|4670.39|134
1706844900000|2024-02-02 03:35:00|4673.39|4671.39|4673.39|4671.39|4673.39|4671.39|4672.39|4670.39|234
1706845200000|2024-02-02 03:40:00|4672.39|4670.39|4673.39|4671.39|4673.39|4671.39|4672.39|4670.39|51
1706845500000|2024-02-02 03:45:00|4674.39|4672.39|4674.39|4672.39|4674.39|4672.39|4673.89|4671.89|59
1706845800000|2024-02-02 03:50:00|4673.39|4671.39|4674.39|4672.39|4675.39|4673.39|4673.39|4671.39|286
1706846100000|2024-02-02 03:55:00|4673.89|4671.89|4673.39|4671.39|4673.89|4671.89|4673.39|4671.39|15
1706846400000|2024-02-02 04:00:00|4672.39|4670.39|4673.39|4671.39|4673.39|4671.39|4672.39|4670.39|43
1706846700000|2024-02-02 04:05:00|4674.39|4672.39|4674.39|4672.39|4674.39|4672.39|4673.39|4671.39|120
1706847000000|2024-02-02 04:10:00|4673.39|4671.39|4674.39|4672.39|4674.39|4672.39|4673.39|4671.39|12
1706847300000|2024-02-02 04:15:00|4675.39|4673.39|4675.39|4673.39|4675.39|4673.39|4675.39|4673.39|98
1706847600000|2024-02-02 04:20:00|4676.39|4674.39|4675.39|4673.39|4676.39|4674.39|4675.39|4673.39|27
1706847900000|2024-02-02 04:25:00|||||||||1
1706848200000|2024-02-02 04:30:00|||||||||2
1706848500000|2024-02-02 04:35:00|||||||||14
1706848800000|2024-02-02 04:40:00|4676.39|4674.39|4675.39|4673.39|4676.39|4674.39|4675.39|4673.39|112
1706849100000|2024-02-02 04:45:00|4674.39|4672.39|4673.39|4671.39|4674.39|4672.39|4673.39|4671.39|315
1706849400000|2024-02-02 04:50:00|4673.89|4671.89|4673.39|4671.39|4673.89|4671.89|4672.89|4670.89|93
1706849700000|2024-02-02 04:55:00|4672.39|4670.39|4673.39|4671.39|4673.39|4671.39|4672.39|4670.39|693
1706850000000|2024-02-02 05:00:00|4672.39|4670.39|4672.39|4670.39|4672.39|4670.39|4672.39|4670.39|101
1706850300000|2024-02-02 05:05:00|4671.39|4669.39|4672.39|4670.39|4672.39|4670.39|4671.39|4669.39|123
1706850600000|2024-02-02 05:10:00|4673.39|4671.39|4674.39|4672.39|4674.39|4672.39|4673.39|4671.39|139
1706850900000|2024-02-02 05:15:00|4674.89|4672.89|4674.39|4672.39|4674.89|4672.89|4673.39|4671.39|89
1706851200000|2024-02-02 05:20:00|||||||||32
1706851500000|2024-02-02 05:25:00|4675.39|4673.39|4676.39|4674.39|4676.39|4674.39|4675.39|4673.39|127
1706851800000|2024-02-02 05:30:00|4675.39|4673.39|4674.39|4672.39|4675.39|4673.39|4673.39|4671.39|180
1706852100000|2024-02-02 05:35:00|4673.89|4671.89|4673.89|4671.89|4674.39|4672.39|4673.39|4671.39|99
1706852400000|2024-02-02 05:40:00|4674.39|4672.39|4674.39|4672.39|4674.39|4672.39|4673.39|4671.39|19
1706852700000|2024-02-02 05:45:00|4673.39|4671.39|4674.39|4672.39|4674.39|4672.39|4673.39|4671.39|120
1706853000000|2024-02-02 05:50:00|4673.89|4671.89|4672.39|4670.39|4673.89|4671.89|4672.39|4670.39|24
1706853300000|2024-02-02 05:55:00|4671.89|4669.89|4672.39|4670.39|4672.39|4670.39|4671.89|4669.89|251
1706853600000|2024-02-02 06:00:00|4671.39|4669.39|4671.39|4669.39|4671.39|4669.39|4671.39|4669.39|72
1706853900000|2024-02-02 06:05:00|4672.39|4670.39|4672.39|4670.39|4672.39|4670.39|4671.39|4669.39|314
1706854200000|2024-02-02 06:10:00|4671.39|4669.39|4673.39|4671.39|4673.39|4671.39|4671.39|4669.39|98
1706854500000|2024-02-02 06:15:00|4672.89|4670.89|4671.39|4669.39|4672.89|4670.89|4671.39|4669.39|381
1706854800000|2024-02-02 06:20:00|4670.39|4668.39|4670.39|4668.39|4670.39|4668.39|4669.39|4667.39|277
1706855100000|2024-02-02 06:25:00|4671.39|4669.39|4671.39|4669.39|4673.39|4671.39|4670.39|4668.39|1652
1706855400000|2024-02-02 06:30:00|4670.39|4668.39|4672.39|4670.39|4672.39|4670.39|4668.89|4666.89|1277
1706855700000|2024-02-02 06:35:00|4671.39|4669.39|4671.39|4669.39|4672.39|4670.39|4671.39|4669.39|317
1706856000000|2024-02-02 06:40:00|4672.39|4670.39|4671.39|4669.39|4672.39|4670.39|4671.39|4669.39|346
1706856300000|2024-02-02 06:45:00|4670.39|4668.39|4670.39|4668.39|4673.39|4671.39|4670.39|4668.39|642
1706856600000|2024-02-02 06:50:00|4669.39|4667.39|4668.39|4666.39|4670.39|4668.39|4668.39|4666.39|344
1706856900000|2024-02-02 06:55:00|4669.39|4667.39|4667.39|4665.39|4669.39|4667.39|4667.39|4665.39|307
1706857200000|2024-02-02 07:00:00|4667.14|4665.64|4668.14|4666.64|4669.14|4667.64|4665.14|4663.64|1490
1706857500000|2024-02-02 07:05:00|4667.64|4666.14|4667.14|4665.64|4667.64|4666.14|4666.14|4664.64|767
1706857800000|2024-02-02 07:10:00|4668.14|4666.64|4667.14|4665.64|4668.14|4666.64|4667.14|4665.64|576
1706858100000|2024-02-02 07:15:00|4666.14|4664.64|4666.14|4664.64|4668.14|4666.64|4665.14|4663.64|1167
1706858400000|2024-02-02 07:20:00|4667.14|4665.64|4667.14|4665.64|4670.14|4668.64|4667.14|4665.64|486
1706858700000|2024-02-02 07:25:00|4668.14|4666.64|4667.14|4665.64|4669.14|4667.64|4667.14|4665.64|548
1706859000000|2024-02-02 07:30:00|4666.64|4665.14|4668.14|4666.64|4668.14|4666.64|4666.14|4664.64|1447
1706859300000|2024-02-02 07:35:00|4667.14|4665.64|4667.14|4665.64|4667.14|4665.64|4666.14|4664.64|555
1706859600000|2024-02-02 07:40:00|4666.14|4664.64|4667.14|4665.64|4667.14|4665.64|4666.14|4664.64|831
1706859900000|2024-02-02 07:45:00|4666.14|4664.64|4665.14|4663.64|4667.14|4665.64|4665.14|4663.64|1157
1706860200000|2024-02-02 07:50:00|4664.64|4663.14|4667.14|4665.64|4668.14|4666.64|4664.64|4663.14|968
1706860500000|2024-02-02 07:55:00|4667.64|4666.14|4664.14|4662.64|4667.64|4666.14|4664.14|4662.64|1704
1706860800000|2024-02-02 08:00:00|4665.14|4663.64|4662.14|4660.64|4668.14|4666.64|4662.14|4660.64|11200
1706861100000|2024-02-02 08:05:00|4663.14|4661.64|4660.14|4658.64|4664.14|4662.64|4659.14|4657.64|9762
1706861400000|2024-02-02 08:10:00|4661.14|4659.64|4658.14|4656.64|4662.14|4660.64|4656.14|4654.64|6935
1706861700000|2024-02-02 08:15:00|4657.14|4655.64|4654.14|4652.64|4657.14|4655.64|4652.14|4650.64|6734
1706862000000|2024-02-02 08:20:00|4653.14|4651.64|4656.14|4654.64|4656.14|4654.64|4652.14|4650.64|4786
1706862300000|2024-02-02 08:25:00|4657.14|4655.64|4656.14|4654.64|4659.14|4657.64|4656.14|4654.64|6755
1706862600000|2024-02-02 08:30:00|4655.14|4653.64|4659.14|4657.64|4660.14|4658.64|4654.14|4652.64|5443
1706862900000|2024-02-02 08:35:00|4658.14|4656.64|4663.14|4661.64|4664.14|4662.64|4657.14|4655.64|7835
1706863200000|2024-02-02 08:40:00|4663.81|4662.31|4663.81|4662.31|4665.81|4664.31|4661.81|4660.31|3985
1706863500000|2024-02-02 08:45:00|4664.81|4663.31|4665.81|4664.31|4666.81|4665.31|4664.31|4662.81|4417
1706863800000|2024-02-02 08:50:00|4666.81|4665.31|4668.81|4667.31|4668.81|4667.31|4666.81|4665.31|3943
1706864100000|2024-02-02 08:55:00|4669.81|4668.31|4664.81|4663.31|4669.81|4668.31|4663.81|4662.31|4653
1706864400000|2024-02-02 09:00:00|4665.81|4664.31|4668.81|4667.31|4669.81|4668.31|4665.81|4664.31|5683
1706864700000|2024-02-02 09:05:00|4667.81|4666.31|4668.81|4667.31|4669.81|4668.31|4665.81|4664.31|4385
1706865000000|2024-02-02 09:10:00|4667.81|4666.31|4666.81|4665.31|4671.81|4670.31|4666.81|4665.31|5110
1706865300000|2024-02-02 09:15:00|4667.81|4666.31|4671.81|4670.31|4671.81|4670.31|4666.81|4665.31|6296
1706865600000|2024-02-02 09:20:00|4670.81|4669.31|4671.81|4670.31|4672.81|4671.31|4668.81|4667.31|6276
1706865900000|2024-02-02 09:25:00|4670.81|4669.31|4667.81|4666.31|4671.81|4670.31|4665.81|4664.31|8700
1706866200000|2024-02-02 09:30:00|4666.81|4665.31|4667.81|4666.31|4668.31|4666.81|4665.81|4664.31|3352
1706866500000|2024-02-02 09:35:00|4668.31|4666.81|4669.81|4668.31|4669.81|4668.31|4666.81|4665.31|3540
1706866800000|2024-02-02 09:40:00|4668.81|4667.31|4666.81|4665.31|4668.81|4667.31|4665.81|4664.31|2647
1706867100000|2024-02-02 09:45:00|4667.81|4666.31|4666.81|4665.31|4669.81|4668.31|4666.81|4665.31|3010
1706867400000|2024-02-02 09:50:00|4667.81|4666.31|4668.81|4667.31|4669.81|4668.31|4666.81|4665.31|3938
1706867700000|2024-02-02 09:55:00|4667.81|4666.31|4671.81|4670.31|4671.81|4670.31|4667.81|4666.31|5080
1706868000000|2024-02-02 10:00:00|4670.81|4669.31|4671.81|4670.31|4672.81|4671.31|4669.81|4668.31|5648
1706868300000|2024-02-02 10:05:00|4672.81|4671.31|4673.81|4672.31|4673.81|4672.31|4672.81|4671.31|6874
1706868600000|2024-02-02 10:10:00|4674.81|4673.31|4674.81|4673.31|4674.81|4673.31|4673.81|4672.31|5744
1706868900000|2024-02-02 10:15:00|4673.81|4672.31|4675.81|4674.31|4675.81|4674.31|4673.81|4672.31|3962
1706869200000|2024-02-02 10:20:00|4674.81|4673.31|4671.81|4670.31|4674.81|4673.31|4671.81|4670.31|7996
1706869500000|2024-02-02 10:25:00|4672.81|4671.31|4673.81|4672.31|4674.81|4673.31|4671.81|4670.31|2795
1706869800000|2024-02-02 10:30:00|4672.81|4671.31|4673.81|4672.31|4673.81|4672.31|4670.81|4669.31|2863
1706870100000|2024-02-02 10:35:00|4672.81|4671.31|4674.81|4673.31|4675.81|4674.31|4672.81|4671.31|3958
1706870400000|2024-02-02 10:40:00|4674.31|4672.81|4674.81|4673.31|4675.81|4674.31|4672.81|4671.31|9193
1706870700000|2024-02-02 10:45:00|4673.81|4672.31|4676.81|4675.31|4676.81|4675.31|4672.81|4671.31|3394
1706871000000|2024-02-02 10:50:00|4675.81|4674.31|4672.81|4671.31|4675.81|4674.31|4672.81|4671.31|12727
1706871300000|2024-02-02 10:55:00|4673.81|4672.31|4671.81|4670.31|4675.81|4674.31|4670.81|4669.31|16823
1706871600000|2024-02-02 11:00:00|4670.81|4669.31|4668.81|4667.31|4671.81|4670.31|4666.81|4665.31|7219
1706871900000|2024-02-02 11:05:00|4667.81|4666.31|4668.81|4667.31|4669.81|4668.31|4666.81|4665.31|4584
1706872200000|2024-02-02 11:10:00|4669.81|4668.31|4671.81|4670.31|4671.81|4670.31|4669.31|4667.81|1533
1706872500000|2024-02-02 11:15:00|4672.81|4671.31|4673.81|4672.31|4673.81|4672.31|4671.81|4670.31|2534
1706872800000|2024-02-02 11:20:00|4672.81|4671.31|4672.81|4671.31|4673.81|4672.31|4671.81|4670.31|1143
1706873100000|2024-02-02 11:25:00|4671.81|4670.31|4671.81|4670.31|4672.81|4671.31|4670.81|4669.31|5439
1706873400000|2024-02-02 11:30:00|4670.81|4669.31|4671.81|4670.31|4671.81|4670.31|4670.81|4669.31|1320
1706873700000|2024-02-02 11:35:00|4672.81|4671.31|4673.81|4672.31|4673.81|4672.31|4672.81|4671.31|2065
1706874000000|2024-02-02 11:40:00|4672.81|4671.31|4673.81|4672.31|4673.81|4672.31|4670.81|4669.31|5273
1706874300000|2024-02-02 11:45:00|4672.81|4671.31|4673.81|4672.31|4673.81|4672.31|4671.81|4670.31|1765
1706874600000|2024-02-02 11:50:00|4672.81|4671.31|4672.81|4671.31|4672.81|4671.31|4672.81|4671.31|2391
1706874900000|2024-02-02 11:55:00|4671.81|4670.31|4673.81|4672.31|4673.81|4672.31|4671.81|4670.31|1820
1706875200000|2024-02-02 12:00:00|4674.81|4673.31|4674.81|4673.31|4674.81|4673.31|4671.81|4670.31|1286
1706875500000|2024-02-02 12:05:00|4673.81|4672.31|4672.81|4671.31|4673.81|4672.31|4670.81|4669.31|1695
1706875800000|2024-02-02 12:10:00|4673.81|4672.31|4672.81|4671.31|4673.81|4672.31|4672.81|4671.31|854
1706876100000|2024-02-02 12:15:00|4673.81|4672.31|4674.81|4673.31|4674.81|4673.31|4673.81|4672.31|1759
1706876400000|2024-02-02 12:20:00|4673.81|4672.31|4674.81|4673.31|4675.81|4674.31|4673.81|4672.31|1495
1706876700000|2024-02-02 12:25:00|4675.81|4674.31|4675.81|4674.31|4676.81|4675.31|4674.81|4673.31|1648
1706877000000|2024-02-02 12:30:00|4674.81|4673.31|4674.81|4673.31|4675.81|4674.31|4673.81|4672.31|2187
1706877300000|2024-02-02 12:35:00|4673.81|4672.31|4676.81|4675.31|4676.81|4675.31|4673.81|4672.31|917
1706877600000|2024-02-02 12:40:00|4676.09|4674.59|4675.09|4673.59|4676.09|4674.59|4673.09|4671.59|3295
1706877900000|2024-02-02 12:45:00|4676.09|4674.59|4675.09|4673.59|4676.09|4674.59|4675.09|4673.59|2322
1706878200000|2024-02-02 12:50:00|4676.09|4674.59|4675.09|4673.59|4676.09|4674.59|4675.09|4673.59|1098
1706878500000|2024-02-02 12:55:00|4676.09|4674.59|4674.09|4672.59|4676.09|4674.59|4674.09|4672.59|2774
1706878800000|2024-02-02 13:00:00|4673.09|4671.59|4674.09|4672.59|4675.09|4673.59|4673.09|4671.59|2077
1706879100000|2024-02-02 13:05:00|4675.09|4673.59|4673.09|4671.59|4676.09|4674.59|4673.09|4671.59|2389
1706879400000|2024-02-02 13:10:00|4672.09|4670.59|4667.09|4665.59|4672.09|4670.59|4667.09|4665.59|5454
1706879700000|2024-02-02 13:15:00|4668.09|4666.59|4669.09|4667.59|4669.09|4667.59|4667.09|4665.59|3748
1706880000000|2024-02-02 13:20:00|4668.09|4666.59|4670.09|4668.59|4670.09|4668.59|4667.09|4665.59|2446
1706880300000|2024-02-02 13:25:00|4669.09|4667.59|4667.09|4665.59|4670.09|4668.59|4666.09|4664.59|2185
1706880600000|2024-02-02 13:30:00|4668.09|4666.59|4658.09|4656.59|4668.09|4666.59|4653.09|4651.59|20659
1706880900000|2024-02-02 13:35:00|4659.09|4657.59|4662.09|4660.59|4662.09|4660.59|4655.09|4653.59|8767
1706881200000|2024-02-02 13:40:00|4661.59|4660.09|4665.09|4663.59|4668.09|4666.59|4661.09|4659.59|7761
1706881500000|2024-02-02 13:45:00|4664.09|4662.59|4659.09|4657.59|4665.09|4663.59|4658.09|4656.59|6093
1706881800000|2024-02-02 13:50:00|4658.09|4656.59|4655.09|4653.59|4661.09|4659.59|4655.09|4653.59|4042
1706882100000|2024-02-02 13:55:00|4656.09|4654.59|4654.09|4652.59|4657.09|4655.59|4653.09|4651.59|6166
1706882400000|2024-02-02 14:00:00|4653.09|4651.59|4654.09|4652.59|4658.09|4656.59|4652.09|4650.59|6801
1706882700000|2024-02-02 14:05:00|4655.09|4653.59|4659.09|4657.59|4659.09|4657.59|4654.09|4652.59|3972
1706883000000|2024-02-02 14:10:00|4658.09|4656.59|4662.09|4660.59|4662.09|4660.59|4658.09|4656.59|3914
1706883300000|2024-02-02 14:15:00|4661.09|4659.59|4661.09|4659.59|4664.09|4662.59|4660.09|4658.59|3803
1706883600000|2024-02-02 14:20:00|4660.09|4658.59|4660.09|4658.59|4661.09|4659.59|4658.09|4656.59|3252
1706883900000|2024-02-02 14:25:00|4659.09|4657.59|4662.09|4660.59|4663.09|4661.59|4659.09|4657.59|4771
1706884200000|2024-02-02 14:30:00|4661.09|4659.59|4659.09|4657.59|4664.09|4662.59|4659.09|4657.59|7206
1706884500000|2024-02-02 14:35:00|4660.09|4658.59|4657.09|4655.59|4662.09|4660.59|4655.09|4653.59|6119
1706884800000|2024-02-02 14:40:00|4658.09|4656.59|4656.09|4654.59|4658.09|4656.59|4655.09|4653.59|3510
1706885100000|2024-02-02 14:45:00|4657.09|4655.59|4656.09|4654.59|4661.09|4659.59|4656.09|4654.59|7480
1706885400000|2024-02-02 14:50:00|4655.09|4653.59|4653.09|4651.59|4656.09|4654.59|4651.09|4649.59|5243
1706885700000|2024-02-02 14:55:00|4654.09|4652.59|4656.09|4654.59|4658.09|4656.59|4653.09|4651.59|3872
1706886000000|2024-02-02 15:00:00|4655.59|4654.09|4655.09|4653.59|4656.09|4654.59|4653.09|4651.59|4439
1706886300000|2024-02-02 15:05:00|4654.09|4652.59|4654.09|4652.59|4656.09|4654.59|4652.09|4650.59|4674
1706886600000|2024-02-02 15:10:00|4654.62|4653.12|4655.62|4654.12|4655.62|4654.12|4651.62|4650.12|10080
1706886900000|2024-02-02 15:15:00|4654.62|4653.12|4655.62|4654.12|4656.62|4655.12|4652.62|4651.12|6415
1706887200000|2024-02-02 15:20:00|4656.62|4655.12|4658.62|4657.12|4658.62|4657.12|4655.62|4654.12|14851
1706887500000|2024-02-02 15:25:00|4657.62|4656.12|4658.62|4657.12|4658.62|4657.12|4656.62|4655.12|14966
1706887800000|2024-02-02 15:30:00|4659.62|4658.12|4656.62|4655.12|4659.62|4658.12|4652.62|4651.12|10722
1706888100000|2024-02-02 15:35:00|4657.62|4656.12|4658.62|4657.12|4658.62|4657.12|4654.62|4653.12|3925
1706888400000|2024-02-02 15:40:00|4659.62|4658.12|4662.62|4661.12|4663.62|4662.12|4658.62|4657.12|7951
1706888700000|2024-02-02 15:45:00|4663.62|4662.12|4659.62|4658.12|4663.62|4662.12|4659.62|4658.12|4779
1706889000000|2024-02-02 15:50:00|4658.62|4657.12|4657.62|4656.12|4659.62|4658.12|4656.62|4655.12|4068
1706889300000|2024-02-02 15:55:00|4658.62|4657.12|4658.62|4657.12|4660.62|4659.12|4657.62|4656.12|4227
1706889600000|2024-02-02 16:00:00|4657.62|4656.12|4651.62|4650.12|4657.62|4656.12|4651.62|4650.12|10648
1706889900000|2024-02-02 16:05:00|4652.62|4651.12|4651.62|4650.12|4654.62|4653.12|4650.62|4649.12|7879
1706890200000|2024-02-02 16:10:00|4652.12|4650.62|4650.62|4649.12|4652.62|4651.12|4649.62|4648.12|6904
1706890500000|2024-02-02 16:15:00|4651.12|4649.62|4651.62|4650.12|4651.62|4650.12|4649.62|4648.12|5786
1706890800000|2024-02-02 16:20:00|4650.62|4649.12|4651.62|4650.12|4653.62|4652.12|4650.62|4649.12|12741
1706891100000|2024-02-02 16:25:00|4652.62|4651.12|4653.62|4652.12|4653.62|4652.12|4650.62|4649.12|47333
1706891400000|2024-02-02 16:30:00|4652.8|4651.3|4654.8|4653.3|4654.8|4653.3|4652.8|4651.3|43193
1706891700000|2024-02-02 16:35:00|4655.8|4654.3|4656.8|4655.3|4656.8|4655.3|4655.8|4654.3|15776
1706892000000|2024-02-02 16:40:00|4657.8|4656.3|4656.8|4655.3|4657.8|4656.3|4656.8|4655.3|8729
1706892300000|2024-02-02 16:45:00|4657.8|4656.3|4657.8|4656.3|4657.8|4656.3|4656.8|4655.3|9940
1706892600000|2024-02-02 16:50:00|4656.8|4655.3|4656.8|4655.3|4658.8|4657.3|4656.8|4655.3|5586
1706892900000|2024-02-02 16:55:00|4657.8|4656.3|4656.8|4655.3|4657.8|4656.3|4655.8|4654.3|4924
1706893200000|2024-02-02 17:00:00|4657.8|4656.3|4655.8|4654.3|4657.8|4656.3|4655.8|4654.3|2141
1706893500000|2024-02-02 17:05:00|4656.8|4655.3|4654.8|4653.3|4657.8|4656.3|4654.8|4653.3|3576
1706893800000|2024-02-02 17:10:00|4655.8|4654.3|4653.8|4652.3|4655.8|4654.3|4653.8|4652.3|2479
1706894100000|2024-02-02 17:15:00|4652.8|4651.3|4656.8|4655.3|4656.8|4655.3|4652.8|4651.3|1943
1706894400000|2024-02-02 17:20:00|4655.8|4654.3|4656.8|4655.3|4656.8|4655.3|4655.8|4654.3|1322
1706894700000|2024-02-02 17:25:00|4656.3|4654.8|4660.8|4659.3|4660.8|4659.3|4655.8|4654.3|1683
1706895000000|2024-02-02 17:30:00|4661.8|4660.3|4659.8|4658.3|4662.8|4661.3|4659.8|4658.3|3855
1706895300000|2024-02-02 17:35:00|4660.8|4659.3|4661.8|4660.3|4661.8|4660.3|4659.8|4658.3|2063
1706895600000|2024-02-02 17:40:00|4660.8|4659.3|4652.8|4651.3|4661.8|4660.3|4651.8|4650.3|4064
1706895900000|2024-02-02 17:45:00|4651.8|4650.3|4654.8|4653.3|4655.8|4654.3|4650.8|4649.3|5786
1706896200000|2024-02-02 17:50:00|4653.8|4652.3|4654.8|4653.3|4654.8|4653.3|4651.8|4650.3|1936
1706896500000|2024-02-02 17:55:00|4653.8|4652.3|4658.8|4657.3|4658.8|4657.3|4653.8|4652.3|1440
1706896800000|2024-02-02 18:00:00|4659.8|4658.3|4660.8|4659.3|4660.8|4659.3|4658.8|4657.3|862
1706897100000|2024-02-02 18:05:00|4661.8|4660.3|4658.8|4657.3|4662.8|4661.3|4658.8|4657.3|732
1706897400000|2024-02-02 18:10:00|4659.8|4658.3|4659.8|4658.3|4660.8|4659.3|4658.8|4657.3|531
1706897700000|2024-02-02 18:15:00|4660.8|4659.3|4661.8|4660.3|4662.8|4661.3|4659.8|4658.3|1052
1706898000000|2024-02-02 18:20:00|4660.8|4659.3|4663.8|4662.3|4663.8|4662.3|4660.8|4659.3|1509
1706898300000|2024-02-02 18:25:00|4662.8|4661.3|4660.8|4659.3|4662.8|4661.3|4657.8|4656.3|2617
1706898600000|2024-02-02 18:30:00|4660.3|4658.8|4659.8|4658.3|4660.8|4659.3|4658.8|4657.3|1371
1706898900000|2024-02-02 18:35:00|4660.3|4658.8|4660.8|4659.3|4661.8|4660.3|4657.8|4656.3|708
1706899200000|2024-02-02 18:40:00|4661.3|4659.8|4661.8|4660.3|4662.8|4661.3|4660.8|4659.3|741
1706899500000|2024-02-02 18:45:00|4662.8|4661.3|4660.8|4659.3|4662.8|4661.3|4659.8|4658.3|637
1706899800000|2024-02-02 18:50:00|4661.3|4659.8|4661.8|4660.3|4662.8|4661.3|4660.8|4659.3|445
1706900100000|2024-02-02 18:55:00|4660.8|4659.3|4662.8|4661.3|4662.8|4661.3|4660.8|4659.3|275
1706900400000|2024-02-02 19:00:00|4663.3|4661.8|4663.8|4662.3|4665.8|4664.3|4662.8|4661.3|1034
1706900700000|2024-02-02 19:05:00|4662.8|4661.3|4663.8|4662.3|4663.8|4662.3|4662.8|4661.3|220
1706901000000|2024-02-02 19:10:00|4662.8|4661.3|4664.8|4663.3|4665.8|4664.3|4662.8|4661.3|512
1706901300000|2024-02-02 19:15:00|4664.3|4662.8|4662.8|4661.3|4665.8|4664.3|4662.8|4661.3|1129
1706901600000|2024-02-02 19:20:00|4663.8|4662.3|4663.3|4661.8|4663.8|4662.3|4660.8|4659.3|1272
1706901900000|2024-02-02 19:25:00|4662.8|4661.3|4662.8|4661.3|4663.8|4662.3|4661.8|4660.3|523
1706902200000|2024-02-02 19:30:00|4661.8|4660.3|4665.8|4664.3|4665.8|4664.3|4661.8|4660.3|875
1706902500000|2024-02-02 19:35:00|4665.3|4663.8|4665.8|4664.3|4666.8|4665.3|4664.8|4663.3|711
1706902800000|2024-02-02 19:40:00|4666.3|4664.8|4665.8|4664.3|4667.8|4666.3|4665.8|4664.3|534
1706903100000|2024-02-02 19:45:00|4666.8|4665.3|4666.8|4665.3|4666.8|4665.3|4665.8|4664.3|647
1706903400000|2024-02-02 19:50:00|4666.3|4664.8|4666.8|4665.3|4666.8|4665.3|4664.8|4663.3|835
1706903700000|2024-02-02 19:55:00|4665.8|4664.3|4666.8|4665.3|4666.8|4665.3|4664.8|4663.3|694
1706904000000|2024-02-02 20:00:00|4665.8|4664.3|4665.8|4664.3|4666.8|4665.3|4664.8|4663.3|2082
1706904300000|2024-02-02 20:05:00|4664.8|4663.3|4667.8|4666.3|4668.8|4667.3|4664.8|4663.3|1021
1706904600000|2024-02-02 20:10:00|4668.8|4667.3|4667.8|4666.3|4669.8|4668.3|4667.8|4666.3|701
1706904900000|2024-02-02 20:15:00|4668.8|4667.3|4667.8|4666.3|4668.8|4667.3|4667.8|4666.3|588
1706905200000|2024-02-02 20:20:00|4668.3|4666.8|4666.8|4665.3|4668.8|4667.3|4666.8|4665.3|443
1706905500000|2024-02-02 20:25:00|4667.3|4665.8|4669.8|4668.3|4669.8|4668.3|4666.8|4665.3|843
1706905800000|2024-02-02 20:30:00|4669.3|4667.8|4666.8|4665.3|4669.8|4668.3|4665.8|4664.3|1772
1706906100000|2024-02-02 20:35:00|4665.8|4664.3|4665.8|4664.3|4666.8|4665.3|4664.8|4663.3|749
1706906400000|2024-02-02 20:40:00|4664.8|4663.3|4664.8|4663.3|4665.8|4664.3|4664.8|4663.3|761
1706906700000|2024-02-02 20:45:00|4663.8|4662.3|4665.8|4664.3|4665.8|4664.3|4663.8|4662.3|1323
1706907000000|2024-02-02 20:50:00|4666.8|4665.3|4666.8|4665.3|4667.8|4666.3|4665.8|4664.3|1798
1706907300000|2024-02-02 20:55:00|4667.8|4666.3|4665.8|4664.3|4667.8|4666.3|4664.8|4663.3|4865
1706907600000|2024-02-02 21:00:00|4665.85|4662.85|4663.25|4660.25|4665.85|4662.85|4659.05|4656.05|36
1706907900000|2024-02-02 21:05:00|4663.45|4660.45|4665.15|4662.15|4665.65|4662.65|4663.45|4660.45|0
1706908200000|2024-02-02 21:10:00|4664.95|4661.95|4665.15|4662.15|4665.35|4662.35|4664.15|4661.15|0
1706908500000|2024-02-02 21:15:00|4664.95|4661.95|4664.15|4661.15|4665.15|4662.15|4664.15|4661.15|0
1706908800000|2024-02-02 21:20:00|4664.35|4661.35|4663.75|4660.75|4664.95|4661.95|4662.75|4659.75|0
1706909100000|2024-02-02 21:25:00|4663.45|4660.45|4665.15|4662.15|4665.15|4662.15|4663.25|4660.25|0
1706909400000|2024-02-02 21:30:00|4665.05|4662.05|4664.15|4661.15|4665.15|4662.15|4663.95|4660.95|0
1706909700000|2024-02-02 21:35:00|4664.35|4661.35|4662.75|4659.75|4664.45|4661.45|4662.75|4659.75|0
1706910000000|2024-02-02 21:40:00|4662.55|4659.55|4662.75|4659.75|4663.45|4660.45|4662.35|4659.35|0
1706910300000|2024-02-02 21:45:00|4662.95|4659.95|4663.25|4660.25|4663.35|4660.35|4662.55|4659.55|0
1706910600000|2024-02-02 21:50:00|4663.45|4660.45|4662.75|4659.75|4663.75|4660.75|4662.75|4659.75|0
1706910900000|2024-02-02 21:55:00|4662.55|4659.55|4659.15|4656.15|4663.05|4660.05|4659.15|4656.15|0
1707087900000|2024-02-04 23:05:00|4664.45|4661.45|4664.85|4661.85|4665.85|4662.85|4663.75|4660.75|0
1707088200000|2024-02-04 23:10:00|4664.65|4661.65|4662.15|4659.15|4664.95|4661.95|4661.85|4658.85|0
1707088500000|2024-02-04 23:15:00|4661.95|4658.95|4660.95|4657.95|4662.65|4659.65|4660.65|4657.65|0
1707088800000|2024-02-04 23:20:00|4661.05|4658.05|4661.65|4658.65|4661.85|4658.85|4660.45|4657.45|0
1707089100000|2024-02-04 23:25:00|4661.75|4658.75|4663.05|4660.05|4663.15|4660.15|4661.35|4658.35|0
1707089400000|2024-02-04 23:30:00|4663.25|4660.25|4663.25|4660.25|4663.75|4660.75|4661.85|4658.85|0
1707089700000|2024-02-04 23:35:00|4663.35|4660.35|4663.95|4660.95|4664.95|4661.95|4663.25|4660.25|0
1707090000000|2024-02-04 23:40:00|4664.05|4661.05|4663.05|4660.05|4664.45|4661.45|4661.85|4658.85|0
1707090300000|2024-02-04 23:45:00|4663.25|4660.25|4663.25|4660.25|4663.95|4660.95|4662.35|4659.35|0
1707090600000|2024-02-04 23:50:00|4663.55|4660.55|4663.25|4660.25|4663.95|4660.95|4663.15|4660.15|0
1707090900000|2024-02-04 23:55:00|4663.55|4660.55|4663.25|4660.25|4664.25|4661.25|4662.55|4659.55|0
1707091200000|2024-02-05 00:00:00|4662.85|4659.85|4664.65|4661.65|4664.65|4661.65|4657.85|4654.85|0
1707091500000|2024-02-05 00:05:00|4664.55|4661.55|4664.65|4661.65|4666.05|4663.05|4663.15|4660.15|0
1707091800000|2024-02-05 00:10:00|4664.85|4661.85|4663.75|4660.75|4665.35|4662.35|4663.25|4660.25|0
1707092100000|2024-02-05 00:15:00|4663.85|4660.85|4657.05|4655.05|4663.95|4660.95|4657.05|4655.05|729
1707092400000|2024-02-05 00:20:00|4656.05|4654.05|4656.05|4654.05|4657.05|4655.05|4655.05|4653.05|1004
1707092700000|2024-02-05 00:25:00|4657.05|4655.05|4655.05|4653.05|4657.05|4655.05|4654.05|4652.05|154
1707093000000|2024-02-05 00:30:00|4654.55|4652.55|4654.05|4652.05|4654.55|4652.55|4654.05|4652.05|125
1707093300000|2024-02-05 00:35:00|4653.05|4651.05|4652.05|4650.05|4654.05|4652.05|4652.05|4650.05|281
1707093600000|2024-02-05 00:40:00|4651.05|4649.05|4652.05|4650.05|4652.05|4650.05|4651.05|4649.05|370
1707093900000|2024-02-05 00:45:00|4651.05|4649.05|4651.05|4649.05|4652.05|4650.05|4650.05|4648.05|330
1707094200000|2024-02-05 00:50:00|4650.05|4648.05|4650.05|4648.05|4651.05|4649.05|4649.05|4647.05|72
1707094500000|2024-02-05 00:55:00|4651.05|4649.05|4652.05|4650.05|4652.05|4650.05|4650.05|4648.05|111
1707094800000|2024-02-05 01:00:00|4651.55|4649.55|4651.05|4649.05|4652.05|4650.05|4651.05|4649.05|112
1707095100000|2024-02-05 01:05:00|4652.05|4650.05|4652.05|4650.05|4652.05|4650.05|4651.05|4649.05|91
1707095400000|2024-02-05 01:10:00|4651.05|4649.05|4650.05|4648.05|4651.05|4649.05|4650.05|4648.05|148
1707095700000|2024-02-05 01:15:00|4649.55|4647.55|4645.55|4643.55|4650.05|4648.05|4645.05|4643.05|1616
1707096000000|2024-02-05 01:20:00|4646.05|4644.05|4645.05|4643.05|4646.05|4644.05|4644.05|4642.05|139
1707096300000|2024-02-05 01:25:00|4644.55|4642.55|4644.05|4642.05|4645.05|4643.05|4643.05|4641.05|323
1707096600000|2024-02-05 01:30:00|4645.05|4643.05|4646.05|4644.05|4646.05|4644.05|4645.05|4643.05|260
1707096900000|2024-02-05 01:35:00|4647.05|4645.05|4647.05|4645.05|4647.05|4645.05|4646.05|4644.05|372
1707097200000|2024-02-05 01:40:00|4648.05|4646.05|4649.05|4647.05|4649.05|4647.05|4647.05|4645.05|165
1707097500000|2024-02-05 01:45:00|4648.55|4646.55|4647.05|4645.05|4648.55|4646.55|4647.05|4645.05|68
1707097800000|2024-02-05 01:50:00|4648.05|4646.05|4647.05|4645.05|4648.05|4646.05|4646.05|4644.05|228
1707098100000|2024-02-05 01:55:00|4648.05|4646.05|4648.55|4646.55|4650.05|4648.05|4648.05|4646.05|172
1707098400000|2024-02-05 02:00:00|4648.05|4646.05|4646.05|4644.05|4649.05|4647.05|4645.55|4643.55|278
1707098700000|2024-02-05 02:05:00|4647.05|4645.05|4647.05|4645.05|4647.05|4645.05|4646.05|4644.05|359
1707099000000|2024-02-05 02:10:00|4648.05|4646.05|4648.05|4646.05|4649.05|4647.05|4648.05|4646.05|174
1707099300000|2024-02-05 02:15:00|4647.05|4645.05|4647.05|4645.05|4647.05|4645.05|4646.05|4644.05|111
1707099600000|2024-02-05 02:20:00|4648.05|4646.05|4648.05|4646.05|4649.05|4647.05|4647.05|4645.05|146
1707099900000|2024-02-05 02:25:00|4649.05|4647.05|4647.05|4645.05|4649.05|4647.05|4647.05|4645.05|154
1707100200000|2024-02-05 02:30:00|4647.55|4645.55|4648.05|4646.05|4648.05|4646.05|4647.05|4645.05|262
1707100500000|2024-02-05 02:35:00|4647.05|4645.05|4647.05|4645.05|4648.05|4646.05|4647.05|4645.05|175
1707100800000|2024-02-05 02:40:00|4646.05|4644.05|4646.05|4644.05|4646.05|4644.05|4645.05|4643.05|103
1707101100000|2024-02-05 02:45:00|4645.55|4643.55|4645.05|4643.05|4646.05|4644.05|4645.05|4643.05|49
1707101400000|2024-02-05 02:50:00|4644.05|4642.05|4646.05|4644.05|4646.05|4644.05|4644.05|4642.05|171
1707101700000|2024-02-05 02:55:00|4647.05|4645.05|4647.05|4645.05|4647.05|4645.05|4647.05|4645.05|45
1707102000000|2024-02-05 03:00:00|4646.05|4644.05|4648.05|4646.05|4648.05|4646.05|4646.05|4644.05|177
1707102300000|2024-02-05 03:05:00|4649.05|4647.05|4649.05|4647.05|4649.05|4647.05|4648.05|4646.05|226
1707102600000|2024-02-05 03:10:00|4648.05|4646.05|4648.05|4646.05|4648.05|4646.05|4647.05|4645.05|288
1707102900000|2024-02-05 03:15:00|4647.05|4645.05|4647.05|4645.05|4649.05|4647.05|4646.05|4644.05|161
1707103200000|2024-02-05 03:20:00|4646.05|4644.05|4645.05|4643.05|4647.05|4645.05|4645.05|4643.05|172
1707103500000|2024-02-05 03:25:00|4646.05|4644.05|4645.05|4643.05|4646.05|4644.05|4644.05|4642.05|267
1707103800000|2024-02-05 03:30:00|4644.05|4642.05|4644.05|4642.05|4645.05|4643.05|4644.05|4642.05|86
1707104100000|2024-02-05 03:35:00|4644.55|4642.55|4644.05|4642.05|4645.05|4643.05|4644.05|4642.05|79
1707104400000|2024-02-05 03:40:00|4645.05|4643.05|4645.05|4643.05|4645.05|4643.05|4644.55|4642.55|46
1707104700000|2024-02-05 03:45:00|4644.55|4642.55|4646.05|4644.05|4646.05|4644.05|4644.55|4642.55|76
1707105000000|2024-02-05 03:50:00|||||||||15
1707105300000|2024-02-05 03:55:00|||||||||16
1707105600000|2024-02-05 04:00:00|||||||||54
1707105900000|2024-02-05 04:05:00|||||||||20
1707106200000|2024-02-05 04:10:00|4647.05|4645.05|4646.05|4644.05|4647.05|4645.05|4646.05|4644.05|47
1707106500000|2024-02-05 04:15:00|4647.05|4645.05|4647.05|4645.05|4647.05|4645.05|4647.05|4645.05|63
1707106800000|2024-02-05 04:20:00|4646.05|4644.05|4646.05|4644.05|4647.05|4645.05|4646.05|4644.05|66
1707107100000|2024-02-05 04:25:00|4647.05|4645.05|4646.05|4644.05|4647.05|4645.05|4646.05|4644.05|30
1707107400000|2024-02-05 04:30:00|||||||||14
1707107700000|2024-02-05 04:35:00|4647.05|4645.05|4646.05|4644.05|4647.05|4645.05|4646.05|4644.05|64
1707108000000|2024-02-05 04:40:00|4645.55|4643.55|4646.05|4644.05|4646.05|4644.05|4645.55|4643.55|25
1707108300000|2024-02-05 04:45:00|4647.05|4645.05|4647.05|4645.05|4647.05|4645.05|4647.05|4645.05|15
1707108600000|2024-02-05 04:50:00|4648.05|4646.05|4648.05|4646.05|4648.05|4646.05|4647.05|4645.05|47
1707108900000|2024-02-05 04:55:00|4647.05|4645.05|4648.05|4646.05|4648.05|4646.05|4647.05|4645.05|24
1707109200000|2024-02-05 05:00:00|4647.05|4645.05|4648.05|4646.05|4648.05|4646.05|4647.05|4645.05|25
1707109500000|2024-02-05 05:05:00|4647.05|4645.05|4647.05|4645.05|4648.05|4646.05|4647.05|4645.05|70
1707109800000|2024-02-05 05:10:00|4646.05|4644.05|4648.05|4646.05|4648.05|4646.05|4646.05|4644.05|433
1707110100000|2024-02-05 05:15:00|4649.05|4647.05|4650.05|4648.05|4650.05|4648.05|4649.05|4647.05|108
1707110400000|2024-02-05 05:20:00|4649.55|4647.55|4649.05|4647.05|4650.05|4648.05|4648.05|4646.05|58
1707110700000|2024-02-05 05:25:00|4649.55|4647.55|4648.55|4646.55|4650.05|4648.05|4648.05|4646.05|50
1707111000000|2024-02-05 05:30:00|4649.05|4647.05|4648.05|4646.05|4649.05|4647.05|4648.05|4646.05|123
1707111300000|2024-02-05 05:35:00|||||||||4
1707111600000|2024-02-05 05:40:00|||||||||30
1707111900000|2024-02-05 05:45:00|4648.55|4646.55|4648.55|4646.55|4649.05|4647.05|4648.05|4646.05|60
1707112200000|2024-02-05 05:50:00|4648.05|4646.05|4649.05|4647.05|4649.05|4647.05|4648.05|4646.05|11
1707112500000|2024-02-05 05:55:00|4649.55|4647.55|4649.05|4647.05|4650.05|4648.05|4649.05|4647.05|84
1707112800000|2024-02-05 06:00:00|4650.05|4648.05|4651.05|4649.05|4651.05|4649.05|4650.05|4648.05|186
1707113100000|2024-02-05 06:05:00|4652.05|4650.05|4654.05|4652.05|4654.05|4652.05|4651.05|4649.05|1911
1707113400000|2024-02-05 06:10:00|4653.05|4651.05|4654.05|4652.05|4654.05|4652.05|4653.05|4651.05|319
1707113700000|2024-02-05 06:15:00|4653.05|4651.05|4654.05|4652.05|4654.05|4652.05|4653.05|4651.05|226
1707114000000|2024-02-05 06:20:00|4655.05|4653.05|4654.05|4652.05|4655.05|4653.05|4654.05|4652.05|274
1707114300000|2024-02-05 06:25:00|4655.05|4653.05|4656.05|4654.05|4656.05|4654.05|4655.05|4653.05|160
1707114600000|2024-02-05 06:30:00|4655.05|4653.05|4659.05|4657.05|4659.05|4657.05|4655.05|4653.05|492
1707114900000|2024-02-05 06:35:00|4658.55|4656.55|4658.05|4656.05|4659.05|4657.05|4658.05|4656.05|337
1707115200000|2024-02-05 06:40:00|4659.05|4657.05|4658.05|4656.05|4659.05|4657.05|4658.05|4656.05|217
1707115500000|2024-02-05 06:45:00|4659.05|4657.05|4659.05|4657.05|4659.05|4657.05|4659.05|4657.05|28
1707115800000|2024-02-05 06:50:00|4658.05|4656.05|4658.05|4656.05|4659.05|4657.05|4658.05|4656.05|285
1707116100000|2024-02-05 06:55:00|4657.05|4655.05|4657.05|4655.05|4657.05|4655.05|4657.05|4655.05|210
1707116400000|2024-02-05 07:00:00|4656.8|4655.3|4660.8|4659.3|4661.8|4660.3|4656.8|4655.3|2416
1707116700000|2024-02-05 07:05:00|4659.8|4658.3|4657.8|4656.3|4660.8|4659.3|4657.8|4656.3|1110
1707117000000|2024-02-05 07:10:00|4656.8|4655.3|4656.8|4655.3|4658.8|4657.3|4656.8|4655.3|1258
1707117300000|2024-02-05 07:15:00|4656.3|4654.8|4657.8|4656.3|4658.8|4657.3|4655.8|4654.3|597
1707117600000|2024-02-05 07:20:00|4658.3|4656.8|4659.8|4658.3|4659.8|4658.3|4657.8|4656.3|694
1707117900000|2024-02-05 07:25:00|4660.8|4659.3|4659.8|4658.3|4660.8|4659.3|4659.8|4658.3|914
1707118200000|2024-02-05 07:30:00|4658.8|4657.3|4658.8|4657.3|4659.8|4658.3|4658.8|4657.3|815
1707118500000|2024-02-05 07:35:00|4659.8|4658.3|4659.8|4658.3|4660.8|4659.3|4659.8|4658.3|715
1707118800000|2024-02-05 07:40:00|4660.8|4659.3|4661.8|4660.3|4661.8|4660.3|4660.8|4659.3|436
1707119100000|2024-02-05 07:45:00|4660.8|4659.3|4659.8|4658.3|4660.8|4659.3|4659.3|4657.8|522
1707119400000|2024-02-05 07:50:00|4658.8|4657.3|4658.8|4657.3|4659.8|4658.3|4656.8|4655.3|1605
1707119700000|2024-02-05 07:55:00|4657.8|4656.3|4655.8|4654.3|4657.8|4656.3|4653.8|4652.3|2224
1707120000000|2024-02-05 08:00:00|4654.8|4653.3|4657.8|4656.3|4658.8|4657.3|4653.8|4652.3|9308
1707120300000|2024-02-05 08:05:00|4658.8|4657.3|4658.8|4657.3|4659.8|4658.3|4655.8|4654.3|5112
1707120600000|2024-02-05 08:10:00|4659.8|4658.3|4659.8|4658.3|4661.8|4660.3|4657.8|4656.3|2466
1707120900000|2024-02-05 08:15:00|4660.3|4658.8|4658.8|4657.3|4660.8|4659.3|4657.8|4656.3|2502
1707121200000|2024-02-05 08:20:00|4659.8|4658.3|4658.8|4657.3|4660.8|4659.3|4658.8|4657.3|1740
1707121500000|2024-02-05 08:25:00|4659.8|4658.3|4659.8|4658.3|4659.8|4658.3|4656.8|4655.3|3029
1707121800000|2024-02-05 08:30:00|4659.3|4657.8|4660.8|4659.3|4661.8|4660.3|4658.8|4657.3|3450
1707122100000|2024-02-05 08:35:00|4659.8|4658.3|4655.8|4654.3|4660.8|4659.3|4654.8|4653.3|2632
1707122400000|2024-02-05 08:40:00|4656.57|4655.07|4657.57|4656.07|4659.57|4658.07|4656.57|4655.07|2492
1707122700000|2024-02-05 08:45:00|4656.57|4655.07|4657.57|4656.07|4658.57|4657.07|4655.57|4654.07|2340
1707123000000|2024-02-05 08:50:00|4658.57|4657.07|4655.57|4654.07|4658.57|4657.07|4654.57|4653.07|3609
1707123300000|2024-02-05 08:55:00|4655.07|4653.57|4655.57|4654.07|4656.57|4655.07|4654.57|4653.07|3011
1707123600000|2024-02-05 09:00:00|4654.57|4653.07|4653.57|4652.07|4656.57|4655.07|4652.57|4651.07|2626
1707123900000|2024-02-05 09:05:00|4654.57|4653.07|4650.57|4649.07|4654.57|4653.07|4650.57|4649.07|4190
1707124200000|2024-02-05 09:10:00|4651.57|4650.07|4653.57|4652.07|4653.57|4652.07|4650.57|4649.07|2300
1707124500000|2024-02-05 09:15:00|4652.57|4651.07|4648.57|4647.07|4652.57|4651.07|4648.57|4647.07|2572
1707124800000|2024-02-05 09:20:00|4649.57|4648.07|4649.57|4648.07|4651.57|4650.07|4649.57|4648.07|4511
1707125100000|2024-02-05 09:25:00|4648.57|4647.07|4649.57|4648.07|4651.57|4650.07|4648.57|4647.07|1940
1707125400000|2024-02-05 09:30:00|4650.57|4649.07|4649.57|4648.07|4651.57|4650.07|4648.57|4647.07|2707
1707125700000|2024-02-05 09:35:00|4648.57|4647.07|4648.57|4647.07|4650.57|4649.07|4647.57|4646.07|1634
1707126000000|2024-02-05 09:40:00|4649.57|4648.07|4651.57|4650.07|4651.57|4650.07|4648.57|4647.07|2007
1707126300000|2024-02-05 09:45:00|4652.57|4651.07|4651.57|4650.07|4652.57|4651.07|4650.57|4649.07|1324
1707126600000|2024-02-05 09:50:00|4652.57|4651.07|4651.57|4650.07|4652.57|4651.07|4649.57|4648.07|3295
1707126900000|2024-02-05 09:55:00|4652.57|4651.07|4652.57|4651.07|4653.57|4652.07|4651.57|4650.07|1940
1707127200000|2024-02-05 10:00:00|4653.57|4652.07|4657.57|4656.07|4657.57|4656.07|4653.57|4652.07|2897
1707127500000|2024-02-05 10:05:00|4658.57|4657.07|4656.57|4655.07|4658.57|4657.07|4655.57|4654.07|2820
1707127800000|2024-02-05 10:10:00|4655.57|4654.07|4655.57|4654.07|4656.57|4655.07|4654.57|4653.07|11628
1707128100000|2024-02-05 10:15:00|4656.57|4655.07|4656.57|4655.07|4657.57|4656.07|4655.57|4654.07|752
1707128400000|2024-02-05 10:20:00|4657.57|4656.07|4656.57|4655.07|4657.57|4656.07|4655.57|4654.07|836
1707128700000|2024-02-05 10:25:00|4657.57|4656.07|4657.57|4656.07|4658.57|4657.07|4656.57|4655.07|2288
1707129000000|2024-02-05 10:30:00|4658.57|4657.07|4661.57|4660.07|4662.57|4661.07|4657.57|4656.07|4066
1707129300000|2024-02-05 10:35:00|4660.57|4659.07|4663.57|4662.07|4663.57|4662.07|4660.57|4659.07|3548
1707129600000|2024-02-05 10:40:00|4662.57|4661.07|4663.57|4662.07|4663.57|4662.07|4661.57|4660.07|4189
1707129900000|2024-02-05 10:45:00|4662.57|4661.07|4662.57|4661.07|4662.57|4661.07|4661.57|4660.07|2962
1707130200000|2024-02-05 10:50:00|4663.57|4662.07|4665.57|4664.07|4665.57|4664.07|4662.57|4661.07|2783
1707130500000|2024-02-05 10:55:00|4664.57|4663.07|4664.57|4663.07|4665.57|4664.07|4663.57|4662.07|3178
1707130800000|2024-02-05 11:00:00|4663.57|4662.07|4662.57|4661.07|4664.57|4663.07|4661.57|4660.07|3114
1707131100000|2024-02-05 11:05:00|4663.57|4662.07|4663.57|4662.07|4663.57|4662.07|4662.57|4661.07|3340
1707131400000|2024-02-05 11:10:00|4664.57|4663.07|4662.57|4661.07|4665.07|4663.57|4662.57|4661.07|5062
1707131700000|2024-02-05 11:15:00|4663.57|4662.07|4665.57|4664.07|4665.57|4664.07|4662.57|4661.07|3669
1707132000000|2024-02-05 11:20:00|4664.57|4663.07|4664.57|4663.07|4665.57|4664.07|4664.07|4662.57|909
1707132300000|2024-02-05 11:25:00|4665.57|4664.07|4663.57|4662.07|4665.57|4664.07|4663.57|4662.07|2600
1707132600000|2024-02-05 11:30:00|4664.57|4663.07|4663.57|4662.07|4665.57|4664.07|4663.57|4662.07|1536
1707132900000|2024-02-05 11:35:00|4664.57|4663.07|4664.57|4663.07|4664.57|4663.07|4663.57|4662.07|875
1707133200000|2024-02-05 11:40:00|4665.57|4664.07|4665.57|4664.07|4666.57|4665.07|4664.57|4663.07|1975
1707133500000|2024-02-05 11:45:00|4666.57|4665.07|4667.57|4666.07|4667.57|4666.07|4665.57|4664.07|1746
1707133800000|2024-02-05 11:50:00|4666.57|4665.07|4668.57|4667.07|4668.57|4667.07|4666.57|4665.07|3396
1707134100000|2024-02-05 11:55:00|4667.57|4666.07|4666.57|4665.07|4667.57|4666.07|4666.57|4665.07|1962
1707134400000|2024-02-05 12:00:00|4665.57|4664.07|4667.57|4666.07|4667.57|4666.07|4665.57|4664.07|10129
1707134700000|2024-02-05 12:05:00|4668.57|4667.07|4667.57|4666.07|4668.57|4667.07|4665.57|4664.07|1099
1707135000000|2024-02-05 12:10:00|4666.57|4665.07|4666.57|4665.07|4666.57|4665.07|4664.57|4663.07|2588
1707135300000|2024-02-05 12:15:00|4665.57|4664.07|4666.57|4665.07|4666.57|4665.07|4664.57|4663.07|1363
1707135600000|2024-02-05 12:20:00|4667.57|4666.07|4667.57|4666.07|4668.57|4667.07|4667.57|4666.07|1741
1707135900000|2024-02-05 12:25:00|4666.57|4665.07|4664.57|4663.07|4667.57|4666.07|4664.57|4663.07|1745
1707136200000|2024-02-05 12:30:00|4665.57|4664.07|4666.57|4665.07|4666.57|4665.07|4664.57|4663.07|3577
1707136500000|2024-02-05 12:35:00|4667.57|4666.07|4665.57|4664.07|4667.57|4666.07|4665.57|4664.07|1264
1707136800000|2024-02-05 12:40:00|4665.07|4663.57|4665.07|4663.57|4666.07|4664.57|4665.07|4663.57|1064
1707137100000|2024-02-05 12:45:00|4664.57|4663.07|4664.07|4662.57|4665.07|4663.57|4664.07|4662.57|1394
1707137400000|2024-02-05 12:50:00|4663.07|4661.57|4663.07|4661.57|4664.07|4662.57|4662.07|4660.57|2013
1707137700000|2024-02-05 12:55:00|4662.07|4660.57|4662.07|4660.57|4663.07|4661.57|4662.07|4660.57|1486
1707138000000|2024-02-05 13:00:00|4661.57|4660.07|4661.07|4659.57|4663.07|4661.57|4661.07|4659.57|2748
1707138300000|2024-02-05 13:05:00|4660.07|4658.57|4659.07|4657.57|4661.07|4659.57|4659.07|4657.57|1990
1707138600000|2024-02-05 13:10:00|4658.07|4656.57|4657.07|4655.57|4658.07|4656.57|4657.07|4655.57|3358
1707138900000|2024-02-05 13:15:00|4656.07|4654.57|4655.07|4653.57|4657.07|4655.57|4654.07|4652.57|3371
1707139200000|2024-02-05 13:20:00|4654.07|4652.57|4652.07|4650.57|4655.07|4653.57|4651.07|4649.57|3630
1707139500000|2024-02-05 13:25:00|4651.07|4649.57|4651.07|4649.57|4652.07|4650.57|4650.07|4648.57|3239
1707139800000|2024-02-05 13:30:00|4652.07|4650.57|4650.07|4648.57|4652.07|4650.57|4649.07|4647.57|4402
1707140100000|2024-02-05 13:35:00|4649.07|4647.57|4648.07|4646.57|4649.07|4647.57|4646.07|4644.57|4701
1707140400000|2024-02-05 13:40:00|4649.07|4647.57|4647.07|4645.57|4650.07|4648.57|4647.07|4645.57|6063
1707140700000|2024-02-05 13:45:00|4648.07|4646.57|4650.07|4648.57|4650.07|4648.57|4648.07|4646.57|2867
1707141000000|2024-02-05 13:50:00|4649.07|4647.57|4647.07|4645.57|4649.07|4647.57|4647.07|4645.57|3321
1707141300000|2024-02-05 13:55:00|4646.57|4645.07|4646.07|4644.57|4647.07|4645.57|4646.07|4644.57|2272
1707141600000|2024-02-05 14:00:00|4645.07|4643.57|4646.07|4644.57|4647.07|4645.57|4645.07|4643.57|3581
1707141900000|2024-02-05 14:05:00|4645.07|4643.57|4645.07|4643.57|4647.07|4645.57|4645.07|4643.57|3856
1707142200000|2024-02-05 14:10:00|4644.57|4643.07|4647.07|4645.57|4648.07|4646.57|4644.57|4643.07|3207
1707142500000|2024-02-05 14:15:00|4646.07|4644.57|4647.07|4645.57|4648.07|4646.57|4646.07|4644.57|1814
1707142800000|2024-02-05 14:20:00|4648.07|4646.57|4652.07|4650.57|4652.07|4650.57|4647.07|4645.57|2259
1707143100000|2024-02-05 14:25:00|4651.07|4649.57|4653.07|4651.57|4653.07|4651.57|4651.07|4649.57|2061
1707143400000|2024-02-05 14:30:00|4652.07|4650.57|4651.07|4649.57|4653.07|4651.57|4649.07|4647.57|4165
1707143700000|2024-02-05 14:35:00|4650.07|4648.57|4648.07|4646.57|4651.07|4649.57|4648.07|4646.57|3454
1707144000000|2024-02-05 14:40:00|4647.07|4645.57|4651.07|4649.57|4651.07|4649.57|4647.07|4645.57|4344
1707144300000|2024-02-05 14:45:00|4650.07|4648.57|4652.07|4650.57|4653.07|4651.57|4649.07|4647.57|4383
1707144600000|2024-02-05 14:50:00|4651.07|4649.57|4654.07|4652.57|4654.07|4652.57|4650.07|4648.57|4232
1707144900000|2024-02-05 14:55:00|4654.57|4653.07|4654.07|4652.57|4655.07|4653.57|4652.57|4651.07|4709
1707145200000|2024-02-05 15:00:00|4652.57|4651.07|4648.07|4646.57|4653.07|4651.57|4648.07|4646.57|8173
1707145500000|2024-02-05 15:05:00|4647.07|4645.57|4647.07|4645.57|4649.07|4647.57|4646.07|4644.57|5301
1707145800000|2024-02-05 15:10:00|4647.93|4646.43|4644.93|4643.43|4648.93|4647.43|4643.93|4642.43|6113
1707146100000|2024-02-05 15:15:00|4643.93|4642.43|4640.93|4639.43|4643.93|4642.43|4638.93|4637.43|8085
1707146400000|2024-02-05 15:20:00|4639.93|4638.43|4639.93|4638.43|4641.93|4640.43|4639.93|4638.43|7177
1707146700000|2024-02-05 15:25:00|4640.93|4639.43|4644.93|4643.43|4644.93|4643.43|4639.93|4638.43|7159
1707147000000|2024-02-05 15:30:00|4643.93|4642.43|4645.93|4644.43|4646.93|4645.43|4643.93|4642.43|6051
1707147300000|2024-02-05 15:35:00|4646.93|4645.43|4648.93|4647.43|4650.93|4649.43|4646.93|4645.43|4757
1707147600000|2024-02-05 15:40:00|4647.93|4646.43|4642.93|4641.43|4648.93|4647.43|4642.93|4641.43|8647
1707147900000|2024-02-05 15:45:00|4641.93|4640.43|4647.93|4646.43|4647.93|4646.43|4640.93|4639.43|6136
1707148200000|2024-02-05 15:50:00|4646.93|4645.43|4648.93|4647.43|4649.93|4648.43|4645.93|4644.43|3114
1707148500000|2024-02-05 15:55:00|4649.93|4648.43|4648.93|4647.43|4649.93|4648.43|4645.93|4644.43|2890
1707148800000|2024-02-05 16:00:00|4647.93|4646.43|4648.93|4647.43|4648.93|4647.43|4645.93|4644.43|3747
1707149100000|2024-02-05 16:05:00|4649.93|4648.43|4651.93|4650.43|4651.93|4650.43|4648.93|4647.43|6231
1707149400000|2024-02-05 16:10:00|4650.93|4649.43|4652.93|4651.43|4652.93|4651.43|4650.93|4649.43|4769
1707149700000|2024-02-05 16:15:00|4651.93|4650.43|4652.93|4651.43|4653.93|4652.43|4651.93|4650.43|11333
1707150000000|2024-02-05 16:20:00|4653.93|4652.43|4651.93|4650.43|4653.93|4652.43|4651.93|4650.43|8655
1707150300000|2024-02-05 16:25:00|4650.93|4649.43|4650.93|4649.43|4651.93|4650.43|4649.93|4648.43|21103
1707150600000|2024-02-05 16:30:00|4651.93|4650.43|4654.93|4653.43|4654.93|4653.43|4650.93|4649.43|38521
1707150900000|2024-02-05 16:35:00|4655.93|4654.43|4655.93|4654.43|4655.93|4654.43|4653.93|4652.43|25421
1707151200000|2024-02-05 16:40:00|4654.93|4653.43|4655.93|4654.43|4655.93|4654.43|4654.93|4653.43|7026
1707151500000|2024-02-05 16:45:00|4656.93|4655.43|4657.93|4656.43|4657.93|4656.43|4655.93|4654.43|2491
1707151800000|2024-02-05 16:50:00|4656.93|4655.43|4657.93|4656.43|4657.93|4656.43|4656.93|4655.43|2191
1707152100000|2024-02-05 16:55:00|4658.43|4656.93|4659.93|4658.43|4659.93|4658.43|4657.93|4656.43|3382
1707152400000|2024-02-05 17:00:00|4658.93|4657.43|4659.93|4658.43|4659.93|4658.43|4658.93|4657.43|2645
1707152700000|2024-02-05 17:05:00|4658.93|4657.43|4659.93|4658.43|4659.93|4658.43|4658.93|4657.43|1193
1707153000000|2024-02-05 17:10:00|4660.93|4659.43|4659.93|4658.43|4660.93|4659.43|4659.93|4658.43|1183
1707153300000|2024-02-05 17:15:00|4660.93|4659.43|4659.93|4658.43|4660.93|4659.43|4659.93|4658.43|763
1707153600000|2024-02-05 17:20:00|4658.93|4657.43|4660.93|4659.43|4660.93|4659.43|4657.93|4656.43|2492
1707153900000|2024-02-05 17:25:00|4659.93|4658.43|4660.93|4659.43|4660.93|4659.43|4659.93|4658.43|1270
1707154200000|2024-02-05 17:30:00|4661.93|4660.43|4662.93|4661.43|4662.93|4661.43|4661.93|4660.43|565
1707154500000|2024-02-05 17:35:00|4663.93|4662.43|4664.93|4663.43|4665.93|4664.43|4662.93|4661.43|1431
1707154800000|2024-02-05 17:40:00|4665.93|4664.43|4664.93|4663.43|4665.93|4664.43|4664.93|4663.43|1383
1707155100000|2024-02-05 17:45:00|4663.93|4662.43|4663.93|4662.43|4664.93|4663.43|4663.93|4662.43|1294
1707155400000|2024-02-05 17:50:00|4664.93|4663.43|4664.93|4663.43|4664.93|4663.43|4663.93|4662.43|1826
1707155700000|2024-02-05 17:55:00|4664.43|4662.93|4664.93|4663.43|4665.93|4664.43|4663.93|4662.43|589
1707156000000|2024-02-05 18:00:00|4663.93|4662.43|4664.93|4663.43|4664.93|4663.43|4663.93|4662.43|1285
1707156300000|2024-02-05 18:05:00|4665.93|4664.43|4665.93|4664.43|4666.93|4665.43|4664.93|4663.43|707
1707156600000|2024-02-05 18:10:00|4666.93|4665.43|4667.93|4666.43|4667.93|4666.43|4665.93|4664.43|2364
1707156900000|2024-02-05 18:15:00|4666.93|4665.43|4665.93|4664.43|4666.93|4665.43|4664.93|4663.43|1212
1707157200000|2024-02-05 18:20:00|4666.93|4665.43|4664.93|4663.43|4666.93|4665.43|4664.93|4663.43|433
1707157500000|2024-02-05 18:25:00|4665.93|4664.43|4663.93|4662.43|4665.93|4664.43|4663.93|4662.43|3384
1707157800000|2024-02-05 18:30:00|4664.93|4663.43|4665.93|4664.43|4665.93|4664.43|4663.93|4662.43|848
1707158100000|2024-02-05 18:35:00|4666.93|4665.43|4666.93|4665.43|4667.93|4666.43|4665.93|4664.43|433
1707158400000|2024-02-05 18:40:00|4665.93|4664.43|4666.93|4665.43|4666.93|4665.43|4665.93|4664.43|277
1707158700000|2024-02-05 18:45:00|4667.93|4666.43|4667.93|4666.43|4668.93|4667.43|4667.93|4666.43|1145
1707159000000|2024-02-05 18:50:00|4668.43|4666.93|4666.93|4665.43|4668.93|4667.43|4665.93|4664.43|1633
1707159300000|2024-02-05 18:55:00|4666.43|4664.93|4667.93|4666.43|4667.93|4666.43|4665.93|4664.43|537
1707159600000|2024-02-05 19:00:00|4666.93|4665.43|4666.93|4665.43|4667.93|4666.43|4665.93|4664.43|318
1707159900000|2024-02-05 19:05:00|4667.93|4666.43|4668.93|4667.43|4668.93|4667.43|4667.93|4666.43|397
1707160200000|2024-02-05 19:10:00|4667.93|4666.43|4668.93|4667.43|4668.93|4667.43|4667.93|4666.43|1296
1707160500000|2024-02-05 19:15:00|4667.93|4666.43|4668.93|4667.43|4668.93|4667.43|4667.93|4666.43|479
1707160800000|2024-02-05 19:20:00|4669.93|4668.43|4669.93|4668.43|4670.93|4669.43|4669.93|4668.43|510
1707161100000|2024-02-05 19:25:00|4670.93|4669.43|4670.93|4669.43|4670.93|4669.43|4669.93|4668.43|266
1707161400000|2024-02-05 19:30:00|4671.93|4670.43|4672.93|4671.43|4672.93|4671.43|4670.93|4669.43|861
1707161700000|2024-02-05 19:35:00|4673.93|4672.43|4672.93|4671.43|4673.93|4672.43|4672.93|4671.43|824
1707162000000|2024-02-05 19:40:00|4673.93|4672.43|4673.93|4672.43|4673.93|4672.43|4672.93|4671.43|865
1707162300000|2024-02-05 19:45:00|4674.93|4673.43|4674.93|4673.43|4674.93|4673.43|4673.93|4672.43|947
1707162600000|2024-02-05 19:50:00|4674.43|4672.93|4674.93|4673.43|4674.93|4673.43|4673.93|4672.43|655
1707162900000|2024-02-05 19:55:00|4673.93|4672.43|4673.93|4672.43|4674.93|4673.43|4672.93|4671.43|371
1707163200000|2024-02-05 20:00:00|4672.93|4671.43|4671.93|4670.43|4673.93|4672.43|4671.93|4670.43|772
1707163500000|2024-02-05 20:05:00|4672.43|4670.93|4668.93|4667.43|4672.43|4670.93|4668.93|4667.43|1859
1707163800000|2024-02-05 20:10:00|4669.43|4667.93|4667.93|4666.43|4669.93|4668.43|4667.93|4666.43|926
1707164100000|2024-02-05 20:15:00|4666.93|4665.43|4669.93|4668.43|4669.93|4668.43|4666.93|4665.43|1609
1707164400000|2024-02-05 20:20:00|4668.93|4667.43|4670.93|4669.43|4670.93|4669.43|4668.93|4667.43|846
1707164700000|2024-02-05 20:25:00|4671.93|4670.43|4672.93|4671.43|4673.93|4672.43|4670.93|4669.43|672
1707165000000|2024-02-05 20:30:00|4673.93|4672.43|4673.93|4672.43|4673.93|4672.43|4671.93|4670.43|759
1707165300000|2024-02-05 20:35:00|4672.93|4671.43|4670.93|4669.43|4672.93|4671.43|4670.93|4669.43|1306
1707165600000|2024-02-05 20:40:00|4669.93|4668.43|4668.93|4667.43|4670.93|4669.43|4668.93|4667.43|1083
1707165900000|2024-02-05 20:45:00|4669.93|4668.43|4668.93|4667.43|4670.93|4669.43|4668.93|4667.43|918
1707166200000|2024-02-05 20:50:00|4669.93|4668.43|4670.93|4669.43|4670.93|4669.43|4668.93|4667.43|1333
1707166500000|2024-02-05 20:55:00|4669.93|4668.43|4666.93|4665.43|4669.93|4668.43|4666.93|4665.43|5674
1707166800000|2024-02-05 21:00:00|4667.28|4664.28|4666.78|4663.78|4668.18|4665.18|4662.28|4659.28|59
1707167100000|2024-02-05 21:05:00|4666.58|4663.58|4666.78|4663.78|4667.98|4664.98|4666.08|4663.08|0
1707167400000|2024-02-05 21:10:00|4666.88|4663.88|4665.88|4662.88|4667.28|4664.28|4665.38|4662.38|0
1707167700000|2024-02-05 21:15:00|4666.08|4663.08|4666.08|4663.08|4666.58|4663.58|4665.58|4662.58|0
1707168000000|2024-02-05 21:20:00|4665.98|4662.98|4665.88|4662.88|4666.28|4663.28|4665.88|4662.88|0
1707168300000|2024-02-05 21:25:00|4665.98|4662.98|4665.58|4662.58|4666.28|4663.28|4665.58|4662.58|0
1707168600000|2024-02-05 21:30:00|4665.38|4662.38|4664.68|4661.68|4665.38|4662.38|4664.18|4661.18|0
1707168900000|2024-02-05 21:35:00|4664.58|4661.58|4664.88|4661.88|4665.18|4662.18|4664.18|4661.18|0
1707169200000|2024-02-05 21:40:00|4664.78|4661.78|4665.38|4662.38|4665.68|4662.68|4664.78|4661.78|0
1707169500000|2024-02-05 21:45:00|4665.58|4662.58|4665.18|4662.18|4665.68|4662.68|4665.18|4662.18|0
1707169800000|2024-02-05 21:50:00|4664.88|4661.88|4665.58|4662.58|4665.88|4662.88|4664.88|4661.88|0
1707170100000|2024-02-05 21:55:00|4665.88|4662.88|4666.48|4663.48|4666.58|4663.58|4665.58|4662.58|0
1707170400000|2024-02-05 22:00:00|4666.58|4663.58|4666.28|4663.28|4666.58|4663.58|4666.28|4663.28|0
1707170700000|2024-02-05 22:05:00|4666.38|4663.38|4666.48|4663.48|4666.48|4663.48|4666.18|4663.18|0
1707171000000|2024-02-05 22:10:00|4666.38|4663.38|4666.18|4663.18|4666.48|4663.48|4666.18|4663.18|0
1707171300000|2024-02-05 22:15:00|4666.08|4663.08|4666.28|4663.28|4666.28|4663.28|4665.98|4662.98|0
1707171600000|2024-02-05 22:20:00|4666.18|4663.18|4666.28|4663.28|4666.38|4663.38|4666.08|4663.08|0
1707171900000|2024-02-05 22:25:00|4666.18|4663.18|4666.18|4663.18|4666.28|4663.28|4666.18|4663.18|0
1707172200000|2024-02-05 22:30:00|4666.28|4663.28|4665.88|4662.88|4666.38|4663.38|4665.58|4662.58|0
1707172500000|2024-02-05 22:35:00|4665.98|4662.98|4665.98|4662.98|4665.98|4662.98|4665.98|4662.98|0
1707172800000|2024-02-05 22:40:00|4666.38|4663.38|4666.38|4663.38|4666.38|4663.38|4666.38|4663.38|0
1707173100000|2024-02-05 22:45:00|4666.28|4663.28|4666.08|4663.08|4666.48|4663.48|4666.08|4663.08|0
1707173400000|2024-02-05 22:50:00|4666.18|4663.18|4666.18|4663.18|4666.18|4663.18|4666.18|4663.18|0
1707173700000|2024-02-05 22:55:00|4666.08|4663.08|4666.18|4663.18|4666.18|4663.18|4666.08|4663.08|0
1707174000000|2024-02-05 23:00:00|4665.98|4662.98|4666.58|4663.58|4668.08|4665.08|4665.98|4662.98|0
1707174300000|2024-02-05 23:05:00|4666.68|4663.68|4666.58|4663.58|4667.28|4664.28|4666.28|4663.28|0
1707174600000|2024-02-05 23:10:00|4666.78|4663.78|4666.98|4663.98|4666.98|4663.98|4666.58|4663.58|0
1707174900000|2024-02-05 23:15:00|4667.28|4664.28|4667.28|4664.28|4667.28|4664.28|4666.98|4663.98|0
1707175200000|2024-02-05 23:20:00|4667.18|4664.18|4666.98|4663.98|4667.78|4664.78|4666.98|4663.98|0
1707175500000|2024-02-05 23:25:00|4666.78|4663.78|4666.58|4663.58|4666.98|4663.98|4666.58|4663.58|0
1707175800000|2024-02-05 23:30:00|4666.48|4663.48|4666.58|4663.58|4667.18|4664.18|4666.28|4663.28|0
1707176100000|2024-02-05 23:35:00|4666.28|4663.28|4666.08|4663.08|4666.58|4663.58|4665.88|4662.88|0
1707176400000|2024-02-05 23:40:00|4665.98|4662.98|4665.88|4662.88|4666.08|4663.08|4665.18|4662.18|0
1707176700000|2024-02-05 23:45:00|4665.58|4662.58|4664.68|4661.68|4665.68|4662.68|4664.68|4661.68|0
1707177000000|2024-02-05 23:50:00|4664.78|4661.78|4664.78|4661.78|4665.18|4662.18|4664.68|4661.68|0
1707177300000|2024-02-05 23:55:00|4664.88|4661.88|4664.48|4661.48|4664.88|4661.88|4663.98|4660.98|0
1707177600000|2024-02-06 00:00:00|4664.18|4661.18|4665.58|4662.58|4665.88|4662.88|4663.98|4660.98|0
1707177900000|2024-02-06 00:05:00|4665.68|4662.68|4666.08|4663.08|4666.58|4663.58|4665.68|4662.68|0
1707178200000|2024-02-06 00:10:00|4665.88|4662.88|4666.28|4663.28|4666.58|4663.58|4665.88|4662.88|0
1707178500000|2024-02-06 00:15:00|4666.78|4663.78|4663.18|4661.18|4666.78|4663.78|4663.18|4661.18|231
1707178800000|2024-02-06 00:20:00|||||||||46
1707179100000|2024-02-06 00:25:00|||||||||32
1707179400000|2024-02-06 00:30:00|||||||||37
1707179700000|2024-02-06 00:35:00|||||||||50
1707180000000|2024-02-06 00:40:00|4664.18|4662.18|4664.18|4662.18|4664.18|4662.18|4664.18|4662.18|231
1707180300000|2024-02-06 00:45:00|||||||||45
1707180600000|2024-02-06 00:50:00|||||||||134
1707180900000|2024-02-06 00:55:00|4665.18|4663.18|4664.18|4662.18|4665.18|4663.18|4664.18|4662.18|44
1707181200000|2024-02-06 01:00:00|4664.68|4662.68|4667.18|4665.18|4667.18|4665.18|4664.68|4662.68|101
1707181500000|2024-02-06 01:05:00|4666.18|4664.18|4666.18|4664.18|4667.18|4665.18|4665.18|4663.18|78
1707181800000|2024-02-06 01:10:00|||||||||67
1707182100000|2024-02-06 01:15:00|4665.18|4663.18|4664.18|4662.18|4666.18|4664.18|4664.18|4662.18|116
1707182400000|2024-02-06 01:20:00|4665.18|4663.18|4665.18|4663.18|4665.18|4663.18|4664.18|4662.18|78
1707182700000|2024-02-06 01:25:00|4666.18|4664.18|4665.18|4663.18|4666.18|4664.18|4665.18|4663.18|88
1707183000000|2024-02-06 01:30:00|4666.18|4664.18|4667.18|4665.18|4667.18|4665.18|4666.18|4664.18|184
1707183300000|2024-02-06 01:35:00|4666.18|4664.18|4665.18|4663.18|4667.18|4665.18|4665.18|4663.18|65
1707183600000|2024-02-06 01:40:00|4664.18|4662.18|4664.18|4662.18|4664.18|4662.18|4664.18|4662.18|75
1707183900000|2024-02-06 01:45:00|4665.18|4663.18|4666.18|4664.18|4666.18|4664.18|4665.18|4663.18|134
1707184200000|2024-02-06 01:50:00|4665.18|4663.18|4666.18|4664.18|4667.18|4665.18|4665.18|4663.18|124
1707184500000|2024-02-06 01:55:00|||||||||8
1707184800000|2024-02-06 02:00:00|4667.18|4665.18|4668.18|4666.18|4668.18|4666.18|4667.18|4665.18|183
1707185100000|2024-02-06 02:05:00|4667.18|4665.18|4671.18|4669.18|4671.18|4669.18|4667.18|4665.18|294
1707185400000|2024-02-06 02:10:00|4670.18|4668.18|4670.18|4668.18|4670.18|4668.18|4670.18|4668.18|109
1707185700000|2024-02-06 02:15:00|4670.68|4668.68|4670.18|4668.18|4671.18|4669.18|4670.18|4668.18|99
1707186000000|2024-02-06 02:20:00|4671.18|4669.18|4671.18|4669.18|4671.18|4669.18|4671.18|4669.18|41
1707186300000|2024-02-06 02:25:00|4670.18|4668.18|4670.18|4668.18|4670.18|4668.18|4670.18|4668.18|97
1707186600000|2024-02-06 02:30:00|4669.68|4667.68|4670.18|4668.18|4671.18|4669.18|4669.18|4667.18|146
1707186900000|2024-02-06 02:35:00|4671.18|4669.18|4671.18|4669.18|4671.18|4669.18|4671.18|4669.18|38
1707187200000|2024-02-06 02:40:00|4672.18|4670.18|4672.18|4670.18|4673.18|4671.18|4671.18|4669.18|400
1707187500000|2024-02-06 02:45:00|4671.68|4669.68|4671.18|4669.18|4672.18|4670.18|4671.18|4669.18|50
1707187800000|2024-02-06 02:50:00|4670.68|4668.68|4670.18|4668.18|4670.68|4668.68|4670.18|4668.18|48
1707188100000|2024-02-06 02:55:00|4669.68|4667.68|4669.18|4667.18|4669.68|4667.68|4669.18|4667.18|127
1707188400000|2024-02-06 03:00:00|4670.18|4668.18|4670.18|4668.18|4670.18|4668.18|4670.18|4668.18|23
1707188700000|2024-02-06 03:05:00|4671.18|4669.18|4671.18|4669.18|4671.18|4669.18|4670.18|4668.18|44
1707189000000|2024-02-06 03:10:00|4671.68|4669.68|4673.18|4671.18|4673.18|4671.18|4671.18|4669.18|115
1707189300000|2024-02-06 03:15:00|||||||||18
1707189600000|2024-02-06 03:20:00|4672.68|4670.68|4673.18|4671.18|4673.18|4671.18|4672.68|4670.68|10
1707189900000|2024-02-06 03:25:00|4672.68|4670.68|4672.68|4670.68|4673.18|4671.18|4672.68|4670.68|22
1707190200000|2024-02-06 03:30:00|4673.18|4671.18|4672.18|4670.18|4673.18|4671.18|4672.18|4670.18|15
1707190500000|2024-02-06 03:35:00|4671.18|4669.18|4672.18|4670.18|4672.18|4670.18|4671.18|4669.18|31
1707190800000|2024-02-06 03:40:00|4671.18|4669.18|4672.18|4670.18|4672.18|4670.18|4671.18|4669.18|31
1707191100000|2024-02-06 03:45:00|4671.18|4669.18|4671.18|4669.18|4672.18|4670.18|4671.18|4669.18|51
1707191400000|2024-02-06 03:50:00|4670.18|4668.18|4671.18|4669.18|4672.18|4670.18|4670.18|4668.18|45
1707191700000|2024-02-06 03:55:00|4671.68|4669.68|4672.18|4670.18|4672.18|4670.18|4671.18|4669.18|32
1707192000000|2024-02-06 04:00:00|4671.68|4669.68|4672.18|4670.18|4672.18|4670.18|4671.68|4669.68|27
1707192300000|2024-02-06 04:05:00|4672.68|4670.68|4673.18|4671.18|4673.18|4671.18|4672.18|4670.18|76
1707192600000|2024-02-06 04:10:00|4672.18|4670.18|4672.18|4670.18|4672.18|4670.18|4671.18|4669.18|63
1707192900000|2024-02-06 04:15:00|||||||||46
1707193200000|2024-02-06 04:20:00|||||||||53
1707193500000|2024-02-06 04:25:00|4672.68|4670.68|4673.18|4671.18|4673.18|4671.18|4672.68|4670.68|96
1707193800000|2024-02-06 04:30:00|4674.18|4672.18|4673.18|4671.18|4674.18|4672.18|4673.18|4671.18|52
1707194100000|2024-02-06 04:35:00|4673.68|4671.68|4674.18|4672.18|4674.18|4672.18|4673.18|4671.18|88
1707194400000|2024-02-06 04:40:00|||||||||27
1707194700000|2024-02-06 04:45:00|||||||||28
1707195000000|2024-02-06 04:50:00|||||||||54
1707195300000|2024-02-06 04:55:00|4673.18|4671.18|4673.18|4671.18|4674.18|4672.18|4673.18|4671.18|157
1707195600000|2024-02-06 05:00:00|4673.68|4671.68|4674.18|4672.18|4675.18|4673.18|4673.68|4671.68|308
1707195900000|2024-02-06 05:05:00|4673.18|4671.18|4672.18|4670.18|4674.18|4672.18|4672.18|4670.18|723
1707196200000|2024-02-06 05:10:00|4671.18|4669.18|4671.18|4669.18|4671.18|4669.18|4671.18|4669.18|59
1707196500000|2024-02-06 05:15:00|4672.18|4670.18|4672.18|4670.18|4672.18|4670.18|4671.18|4669.18|252
1707196800000|2024-02-06 05:20:00|4671.18|4669.18|4671.18|4669.18|4672.18|4670.18|4671.18|4669.18|427
1707197100000|2024-02-06 05:25:00|4671.68|4669.68|4672.18|4670.18|4672.18|4670.18|4671.68|4669.68|104
1707197400000|2024-02-06 05:30:00|4673.18|4671.18|4672.68|4670.68|4673.18|4671.18|4672.18|4670.18|207
1707197700000|2024-02-06 05:35:00|4672.18|4670.18|4673.18|4671.18|4673.18|4671.18|4672.18|4670.18|77
1707198000000|2024-02-06 05:40:00|4673.68|4671.68|4674.18|4672.18|4675.18|4673.18|4673.18|4671.18|257
1707198300000|2024-02-06 05:45:00|4673.18|4671.18|4672.18|4670.18|4673.18|4671.18|4672.18|4670.18|147
1707198600000|2024-02-06 05:50:00|4673.18|4671.18|4672.18|4670.18|4674.18|4672.18|4671.68|4669.68|857
1707198900000|2024-02-06 05:55:00|4671.18|4669.18|4671.18|4669.18|4671.18|4669.18|4671.18|4669.18|223
1707199200000|2024-02-06 06:00:00|4672.18|4670.18|4671.18|4669.18|4672.18|4670.18|4670.18|4668.18|433
1707199500000|2024-02-06 06:05:00|4672.18|4670.18|4671.18|4669.18|4672.18|4670.18|4670.18|4668.18|403
1707199800000|2024-02-06 06:10:00|4670.18|4668.18|4670.18|4668.18|4670.18|4668.18|4670.18|4668.18|101
1707200100000|2024-02-06 06:15:00|4671.18|4669.18|4670.18|4668.18|4671.18|4669.18|4670.18|4668.18|246
1707200400000|2024-02-06 06:20:00|4670.68|4668.68|4670.18|4668.18|4671.18|4669.18|4670.18|4668.18|89
1707200700000|2024-02-06 06:25:00|4669.18|4667.18|4669.18|4667.18|4670.18|4668.18|4669.18|4667.18|154
1707201000000|2024-02-06 06:30:00|4669.68|4667.68|4668.18|4666.18|4671.18|4669.18|4668.18|4666.18|701
1707201300000|2024-02-06 06:35:00|4667.18|4665.18|4668.18|4666.18|4668.18|4666.18|4666.18|4664.18|350
1707201600000|2024-02-06 06:40:00|4669.18|4667.18|4669.18|4667.18|4670.18|4668.18|4669.18|4667.18|317
1707201900000|2024-02-06 06:45:00|4668.18|4666.18|4668.18|4666.18|4668.68|4666.68|4668.18|4666.18|389
1707202200000|2024-02-06 06:50:00|4668.68|4666.68|4667.18|4665.18|4669.18|4667.18|4667.18|4665.18|361
1707202500000|2024-02-06 06:55:00|4666.68|4664.68|4668.68|4666.68|4669.18|4667.18|4666.18|4664.18|439
1707202800000|2024-02-06 07:00:00|4668.43|4666.93|4679.93|4678.43|4681.93|4680.43|4667.93|4666.43|4756
1707203100000|2024-02-06 07:05:00|4680.93|4679.43|4679.93|4678.43|4680.93|4679.43|4676.93|4675.43|1096
1707203400000|2024-02-06 07:10:00|4680.93|4679.43|4679.93|4678.43|4680.93|4679.43|4678.93|4677.43|1125
1707203700000|2024-02-06 07:15:00|4680.93|4679.43|4681.93|4680.43|4681.93|4680.43|4679.93|4678.43|1021
1707204000000|2024-02-06 07:20:00|4680.93|4679.43|4680.93|4679.43|4680.93|4679.43|4678.93|4677.43|1251
1707204300000|2024-02-06 07:25:00|4679.93|4678.43|4679.93|4678.43|4682.93|4681.43|4679.93|4678.43|2858
1707204600000|2024-02-06 07:30:00|4680.93|4679.43|4679.93|4678.43|4681.93|4680.43|4679.93|4678.43|1249
1707204900000|2024-02-06 07:35:00|4680.43|4678.93|4679.93|4678.43|4681.43|4679.93|4678.93|4677.43|1135
1707205200000|2024-02-06 07:40:00|4678.93|4677.43|4677.93|4676.43|4678.93|4677.43|4676.93|4675.43|1918
1707205500000|2024-02-06 07:45:00|4678.93|4677.43|4678.93|4677.43|4678.93|4677.43|4677.93|4676.43|1561
1707205800000|2024-02-06 07:50:00|4677.93|4676.43|4678.93|4677.43|4678.93|4677.43|4677.43|4675.93|1147
1707206100000|2024-02-06 07:55:00|4679.93|4678.43|4679.93|4678.43|4680.93|4679.43|4678.93|4677.43|2137
1707206400000|2024-02-06 08:00:00|4680.93|4679.43|4682.93|4681.43|4686.93|4685.43|4679.93|4678.43|12866
1707206700000|2024-02-06 08:05:00|4683.93|4682.43|4678.93|4677.43|4683.93|4682.43|4677.93|4676.43|5603
1707207000000|2024-02-06 08:10:00|4679.93|4678.43|4681.93|4680.43|4681.93|4680.43|4677.93|4676.43|5528
1707207300000|2024-02-06 08:15:00|4680.93|4679.43|4679.93|4678.43|4680.93|4679.43|4677.93|4676.43|3354
1707207600000|2024-02-06 08:20:00|4680.43|4678.93|4678.93|4677.43|4681.93|4680.43|4678.93|4677.43|3220
1707207900000|2024-02-06 08:25:00|4679.93|4678.43|4678.93|4677.43|4679.93|4678.43|4676.93|4675.43|5062
1707208200000|2024-02-06 08:30:00|4677.93|4676.43|4678.93|4677.43|4679.93|4678.43|4676.93|4675.43|2696
1707208500000|2024-02-06 08:35:00|4679.93|4678.43|4675.93|4674.43|4679.93|4678.43|4675.93|4674.43|3368
1707208800000|2024-02-06 08:40:00|4676.06|4674.56|4671.06|4669.56|4677.06|4675.56|4670.06|4668.56|3496
1707209100000|2024-02-06 08:45:00|4672.06|4670.56|4672.06|4670.56|4673.06|4671.56|4670.06|4668.56|4908
1707209400000|2024-02-06 08:50:00|4671.06|4669.56|4671.06|4669.56|4671.06|4669.56|4669.06|4667.56|2650
1707209700000|2024-02-06 08:55:00|4670.06|4668.56|4667.06|4665.56|4670.06|4668.56|4667.06|4665.56|3452
1707210000000|2024-02-06 09:00:00|4666.06|4664.56|4666.06|4664.56|4668.06|4666.56|4664.06|4662.56|4567
1707210300000|2024-02-06 09:05:00|4667.06|4665.56|4671.06|4669.56|4671.06|4669.56|4667.06|4665.56|1848
1707210600000|2024-02-06 09:10:00|4670.06|4668.56|4671.06|4669.56|4671.06|4669.56|4669.06|4667.56|3051
1707210900000|2024-02-06 09:15:00|4670.06|4668.56|4670.06|4668.56|4671.06|4669.56|4669.56|4668.06|2026
1707211200000|2024-02-06 09:20:00|4669.56|4668.06|4670.06|4668.56|4671.06|4669.56|4669.06|4667.56|1853
1707211500000|2024-02-06 09:25:00|4671.06|4669.56|4671.06|4669.56|4672.06|4670.56|4669.06|4667.56|2252
1707211800000|2024-02-06 09:30:00|4670.06|4668.56|4670.06|4668.56|4671.06|4669.56|4669.06|4667.56|2969
1707212100000|2024-02-06 09:35:00|4669.06|4667.56|4669.06|4667.56|4670.06|4668.56|4668.06|4666.56|2634
1707212400000|2024-02-06 09:40:00|4670.06|4668.56|4669.06|4667.56|4670.06|4668.56|4668.06|4666.56|800
1707212700000|2024-02-06 09:45:00|4668.06|4666.56|4666.06|4664.56|4669.06|4667.56|4666.06|4664.56|3487
1707213000000|2024-02-06 09:50:00|4665.06|4663.56|4665.06|4663.56|4666.06|4664.56|4664.06|4662.56|3264
1707213300000|2024-02-06 09:55:00|4664.06|4662.56|4666.06|4664.56|4666.06|4664.56|4664.06|4662.56|2501
1707213600000|2024-02-06 10:00:00|4665.56|4664.06|4664.06|4662.56|4666.06|4664.56|4661.06|4659.56|3249
1707213900000|2024-02-06 10:05:00|4665.06|4663.56|4664.06|4662.56|4665.06|4663.56|4663.06|4661.56|1805
1707214200000|2024-02-06 10:10:00|4665.06|4663.56|4663.06|4661.56|4665.06|4663.56|4662.06|4660.56|2562
1707214500000|2024-02-06 10:15:00|4662.06|4660.56|4663.06|4661.56|4664.06|4662.56|4661.06|4659.56|5440
1707214800000|2024-02-06 10:20:00|4662.06|4660.56|4664.06|4662.56|4665.06|4663.56|4662.06|4660.56|3124
1707215100000|2024-02-06 10:25:00|4663.06|4661.56|4662.06|4660.56|4663.06|4661.56|4661.06|4659.56|2968
1707215400000|2024-02-06 10:30:00|4661.06|4659.56|4662.06|4660.56|4663.06|4661.56|4661.06|4659.56|2027
1707215700000|2024-02-06 10:35:00|4663.06|4661.56|4663.06|4661.56|4665.06|4663.56|4663.06|4661.56|3115
1707216000000|2024-02-06 10:40:00|4664.06|4662.56|4664.06|4662.56|4664.06|4662.56|4663.06|4661.56|4068
1707216300000|2024-02-06 10:45:00|4663.06|4661.56|4663.06|4661.56|4663.06|4661.56|4661.06|4659.56|2440
1707216600000|2024-02-06 10:50:00|4664.06|4662.56|4664.06|4662.56|4665.06|4663.56|4663.06|4661.56|1674
1707216900000|2024-02-06 10:55:00|4665.06|4663.56|4667.06|4665.56|4667.06|4665.56|4664.06|4662.56|1169
1707217200000|2024-02-06 11:00:00|4666.06|4664.56|4665.06|4663.56|4667.06|4665.56|4665.06|4663.56|1876
1707217500000|2024-02-06 11:05:00|4664.06|4662.56|4664.06|4662.56|4665.06|4663.56|4664.06|4662.56|1974
1707217800000|2024-02-06 11:10:00|4663.06|4661.56|4663.06|4661.56|4664.06|4662.56|4662.06|4660.56|1774
1707218100000|2024-02-06 11:15:00|4662.06|4660.56|4662.06|4660.56|4663.06|4661.56|4661.06|4659.56|908
1707218400000|2024-02-06 11:20:00|4663.06|4661.56|4665.06|4663.56|4665.06|4663.56|4662.06|4660.56|5274
1707218700000|2024-02-06 11:25:00|4666.06|4664.56|4665.06|4663.56|4667.06|4665.56|4665.06|4663.56|2371
1707219000000|2024-02-06 11:30:00|4666.06|4664.56|4663.06|4661.56|4666.06|4664.56|4663.06|4661.56|1606
1707219300000|2024-02-06 11:35:00|4662.06|4660.56|4662.06|4660.56|4662.06|4660.56|4661.06|4659.56|1673
1707219600000|2024-02-06 11:40:00|4663.06|4661.56|4662.06|4660.56|4665.06|4663.56|4662.06|4660.56|2464
1707219900000|2024-02-06 11:45:00|4663.06|4661.56|4664.06|4662.56|4664.06|4662.56|4662.06|4660.56|820
1707220200000|2024-02-06 11:50:00|4665.06|4663.56|4668.06|4666.56|4668.06|4666.56|4665.06|4663.56|2765
1707220500000|2024-02-06 11:55:00|4667.56|4666.06|4667.06|4665.56|4668.06|4666.56|4667.06|4665.56|3622
1707220800000|2024-02-06 12:00:00|4666.06|4664.56|4666.06|4664.56|4667.06|4665.56|4666.06|4664.56|1498
1707221100000|2024-02-06 12:05:00|4667.06|4665.56|4665.06|4663.56|4667.06|4665.56|4665.06|4663.56|1801
1707221400000|2024-02-06 12:10:00|4666.06|4664.56|4665.06|4663.56|4666.06|4664.56|4665.06|4663.56|1892
1707221700000|2024-02-06 12:15:00|4666.06|4664.56|4668.06|4666.56|4668.06|4666.56|4664.06|4662.56|1085
1707222000000|2024-02-06 12:20:00|4667.06|4665.56|4666.06|4664.56|4668.06|4666.56|4666.06|4664.56|729
1707222300000|2024-02-06 12:25:00|4665.06|4663.56|4665.06|4663.56|4665.06|4663.56|4664.06|4662.56|1264
1707222600000|2024-02-06 12:30:00|4664.06|4662.56|4666.06|4664.56|4666.06|4664.56|4664.06|4662.56|2289
1707222900000|2024-02-06 12:35:00|4667.06|4665.56|4668.06|4666.56|4668.06|4666.56|4666.06|4664.56|1568
1707223200000|2024-02-06 12:40:00|4667.73|4666.23|4669.73|4668.23|4669.73|4668.23|4667.73|4666.23|652
1707223500000|2024-02-06 12:45:00|4670.73|4669.23|4669.73|4668.23|4671.73|4670.23|4668.73|4667.23|2785
1707223800000|2024-02-06 12:50:00|4670.73|4669.23|4670.73|4669.23|4670.73|4669.23|4668.73|4667.23|1302
1707224100000|2024-02-06 12:55:00|4671.73|4670.23|4670.73|4669.23|4671.73|4670.23|4670.73|4669.23|2786
1707224400000|2024-02-06 13:00:00|4671.73|4670.23|4673.73|4672.23|4673.73|4672.23|4671.73|4670.23|2996
1707224700000|2024-02-06 13:05:00|4674.73|4673.23|4673.73|4672.23|4674.73|4673.23|4672.73|4671.23|2860
1707225000000|2024-02-06 13:10:00|4674.73|4673.23|4675.73|4674.23|4675.73|4674.23|4674.73|4673.23|1319
1707225300000|2024-02-06 13:15:00|4676.73|4675.23|4676.73|4675.23|4676.73|4675.23|4674.73|4673.23|2511
1707225600000|2024-02-06 13:20:00|4675.73|4674.23|4676.73|4675.23|4677.73|4676.23|4675.73|4674.23|1631
1707225900000|2024-02-06 13:25:00|4677.23|4675.73|4678.73|4677.23|4678.73|4677.23|4676.73|4675.23|1835
1707226200000|2024-02-06 13:30:00|4679.73|4678.23|4676.73|4675.23|4679.73|4678.23|4675.73|4674.23|4898
1707226500000|2024-02-06 13:35:00|4677.73|4676.23|4674.73|4673.23|4677.73|4676.23|4674.73|4673.23|2674
1707226800000|2024-02-06 13:40:00|4675.73|4674.23|4675.73|4674.23|4677.73|4676.23|4675.73|4674.23|1881
1707227100000|2024-02-06 13:45:00|4676.73|4675.23|4677.73|4676.23|4677.73|4676.23|4676.73|4675.23|1053
1707227400000|2024-02-06 13:50:00|4678.73|4677.23|4676.73|4675.23|4678.73|4677.23|4676.73|4675.23|7491
1707227700000|2024-02-06 13:55:00|4677.73|4676.23|4676.73|4675.23|4677.73|4676.23|4675.73|4674.23|2000
1707228000000|2024-02-06 14:00:00|4677.73|4676.23|4678.73|4677.23|4678.73|4677.23|4677.73|4676.23|2278
1707228300000|2024-02-06 14:05:00|4677.73|4676.23|4676.73|4675.23|4678.73|4677.23|4676.73|4675.23|2280
1707228600000|2024-02-06 14:10:00|4677.73|4676.23|4677.73|4676.23|4677.73|4676.23|4675.73|4674.23|1687
1707228900000|2024-02-06 14:15:00|4676.73|4675.23|4678.73|4677.23|4678.73|4677.23|4676.73|4675.23|1378
1707229200000|2024-02-06 14:20:00|4679.73|4678.23|4680.73|4679.23|4681.73|4680.23|4678.73|4677.23|4492
1707229500000|2024-02-06 14:25:00|4679.73|4678.23|4678.73|4677.23|4681.73|4680.23|4678.73|4677.23|3932
1707229800000|2024-02-06 14:30:00|4679.73|4678.23|4678.73|4677.23|4679.73|4678.23|4676.73|4675.23|4361
1707230100000|2024-02-06 14:35:00|4677.73|4676.23|4680.73|4679.23|4681.73|4680.23|4677.73|4676.23|2812
1707230400000|2024-02-06 14:40:00|4681.73|4680.23|4684.73|4683.23|4684.73|4683.23|4680.73|4679.23|6325
1707230700000|2024-02-06 14:45:00|4683.73|4682.23|4685.73|4684.23|4686.73|4685.23|4683.73|4682.23|7044
1707231000000|2024-02-06 14:50:00|4684.73|4683.23|4683.73|4682.23|4684.73|4683.23|4681.73|4680.23|5665
1707231300000|2024-02-06 14:55:00|4684.73|4683.23|4682.73|4681.23|4684.73|4683.23|4681.73|4680.23|8133
1707231600000|2024-02-06 15:00:00|4681.73|4680.23|4681.73|4680.23|4682.73|4681.23|4678.73|4677.23|6748
1707231900000|2024-02-06 15:05:00|4680.73|4679.23|4683.73|4682.23|4683.73|4682.23|4680.73|4679.23|4781
1707232200000|2024-02-06 15:10:00|4683.49|4681.99|4679.49|4677.99|4683.49|4681.99|4678.49|4676.99|4466
1707232500000|2024-02-06 15:15:00|4678.99|4677.49|4683.49|4681.99|4683.49|4681.99|4678.49|4676.99|2617
1707232800000|2024-02-06 15:20:00|4682.49|4680.99|4684.49|4682.99|4686.49|4684.99|4682.49|4680.99|8002
1707233100000|2024-02-06 15:25:00|4683.49|4681.99|4685.99|4684.49|4686.49|4684.99|4683.49|4681.99|6796
1707233400000|2024-02-06 15:30:00|4685.49|4683.99|4687.49|4685.99|4688.49|4686.99|4684.49|4682.99|7185
1707233700000|2024-02-06 15:35:00|4688.49|4686.99|4690.49|4688.99|4692.49|4690.99|4688.49|4686.99|6103
1707234000000|2024-02-06 15:40:00|4689.49|4687.99|4689.49|4687.99|4690.49|4688.99|4687.49|4685.99|4852
1707234300000|2024-02-06 15:45:00|4690.49|4688.99|4688.49|4686.99|4690.49|4688.99|4687.49|4685.99|5490
1707234600000|2024-02-06 15:50:00|4687.49|4685.99|4688.49|4686.99|4689.49|4687.99|4687.49|4685.99|5541
1707234900000|2024-02-06 15:55:00|4689.49|4687.99|4688.49|4686.99|4689.49|4687.99|4688.49|4686.99|4037
1707235200000|2024-02-06 16:00:00|4688.99|4687.49|4689.49|4687.99|4689.49|4687.99|4687.49|4685.99|16205
1707235500000|2024-02-06 16:05:00|4688.49|4686.99|4690.49|4688.99|4693.49|4691.99|4688.49|4686.99|5716
1707235800000|2024-02-06 16:10:00|4691.49|4689.99|4688.49|4686.99|4691.49|4689.99|4687.49|4685.99|5015
1707236100000|2024-02-06 16:15:00|4689.49|4687.99|4689.49|4687.99|4690.49|4688.99|4689.49|4687.99|12191
1707236400000|2024-02-06 16:20:00|4690.49|4688.99|4692.49|4690.99|4692.49|4690.99|4690.49|4688.99|10109
1707236700000|2024-02-06 16:25:00|4691.49|4689.99|4691.49|4689.99|4693.49|4691.99|4690.49|4688.99|26914
1707237000000|2024-02-06 16:30:00|4692.49|4690.99|4691.49|4689.99|4692.49|4690.99|4691.49|4689.99|38913
1707237300000|2024-02-06 16:35:00|4692.49|4690.99|4692.49|4690.99|4693.49|4691.99|4689.49|4687.99|27556
1707237600000|2024-02-06 16:40:00|4691.49|4689.99|4690.49|4688.99|4692.49|4690.99|4690.49|4688.99|10589
1707237900000|2024-02-06 16:45:00|4689.49|4687.99|4685.49|4683.99|4690.49|4688.99|4685.49|4683.99|14445
1707238200000|2024-02-06 16:50:00|4686.49|4684.99|4686.49|4684.99|4686.49|4684.99|4684.49|4682.99|7496
1707238500000|2024-02-06 16:55:00|4685.49|4683.99|4685.49|4683.99|4686.49|4684.99|4685.49|4683.99|3913
1707238800000|2024-02-06 17:00:00|4684.49|4682.99|4684.49|4682.99|4686.99|4685.49|4683.49|4681.99|4422
1707239100000|2024-02-06 17:05:00|4684.99|4683.49|4683.49|4681.99|4685.49|4683.99|4683.49|4681.99|4553
1707239400000|2024-02-06 17:10:00|4682.49|4680.99|4683.49|4681.99|4684.49|4682.99|4682.49|4680.99|3192
1707239700000|2024-02-06 17:15:00|4684.49|4682.99|4686.49|4684.99|4686.49|4684.99|4683.49|4681.99|2179
1707240000000|2024-02-06 17:20:00|4685.49|4683.99|4685.49|4683.99|4685.49|4683.99|4684.49|4682.99|1557
1707240300000|2024-02-06 17:25:00|4684.49|4682.99|4689.49|4687.99|4689.49|4687.99|4684.49|4682.99|2453
1707240600000|2024-02-06 17:30:00|4688.49|4686.99|4688.49|4686.99|4689.49|4687.99|4686.49|4684.99|1841
1707240900000|2024-02-06 17:35:00|4689.49|4687.99|4688.49|4686.99|4689.49|4687.99|4688.49|4686.99|1419
1707241200000|2024-02-06 17:40:00|4688.99|4687.49|4689.49|4687.99|4689.49|4687.99|4688.49|4686.99|952
1707241500000|2024-02-06 17:45:00|4688.49|4686.99|4686.49|4684.99|4689.49|4687.99|4686.49|4684.99|1906
1707241800000|2024-02-06 17:50:00|4687.49|4685.99|4686.49|4684.99|4688.49|4686.99|4686.49|4684.99|734
1707242100000|2024-02-06 17:55:00|4687.49|4685.99|4686.49|4684.99|4688.49|4686.99|4686.49|4684.99|1080
1707242400000|2024-02-06 18:00:00|4687.49|4685.99|4687.49|4685.99|4688.49|4686.99|4687.49|4685.99|868
1707242700000|2024-02-06 18:05:00|4687.99|4686.49|4687.49|4685.99|4688.49|4686.99|4687.49|4685.99|1711
1707243000000|2024-02-06 18:10:00|4686.49|4684.99|4686.49|4684.99|4687.49|4685.99|4684.49|4682.99|1934
1707243300000|2024-02-06 18:15:00|4685.99|4684.49|4686.49|4684.99|4687.49|4685.99|4685.49|4683.99|921
1707243600000|2024-02-06 18:20:00|4685.49|4683.99|4685.49|4683.99|4686.49|4684.99|4685.49|4683.99|900
1707243900000|2024-02-06 18:25:00|4686.49|4684.99|4688.49|4686.99|4688.49|4686.99|4685.49|4683.99|1350
1707244200000|2024-02-06 18:30:00|4689.49|4687.99|4689.49|4687.99|4690.49|4688.99|4688.49|4686.99|1312
1707244500000|2024-02-06 18:35:00|4690.49|4688.99|4690.49|4688.99|4690.49|4688.99|4689.49|4687.99|509
1707244800000|2024-02-06 18:40:00|4689.49|4687.99|4689.49|4687.99|4690.49|4688.99|4688.49|4686.99|1782
1707245100000|2024-02-06 18:45:00|4690.49|4688.99|4690.49|4688.99|4690.49|4688.99|4689.49|4687.99|705
1707245400000|2024-02-06 18:50:00|4689.49|4687.99|4690.49|4688.99|4690.49|4688.99|4689.49|4687.99|450
1707245700000|2024-02-06 18:55:00|4689.99|4688.49|4691.49|4689.99|4691.49|4689.99|4689.49|4687.99|758
1707246000000|2024-02-06 19:00:00|4690.49|4688.99|4690.49|4688.99|4691.49|4689.99|4689.49|4687.99|1255
1707246300000|2024-02-06 19:05:00|4689.49|4687.99|4685.49|4683.99|4689.49|4687.99|4685.49|4683.99|1432
1707246600000|2024-02-06 19:10:00|4686.49|4684.99|4685.49|4683.99|4686.49|4684.99|4685.49|4683.99|822
1707246900000|2024-02-06 19:15:00|4686.49|4684.99|4686.49|4684.99|4686.49|4684.99|4684.49|4682.99|573
1707247200000|2024-02-06 19:20:00|4687.49|4685.99|4688.49|4686.99|4688.49|4686.99|4686.49|4684.99|1556
1707247500000|2024-02-06 19:25:00|4687.49|4685.99|4687.49|4685.99|4688.49|4686.99|4686.49|4684.99|772
1707247800000|2024-02-06 19:30:00|4688.49|4686.99|4688.49|4686.99|4689.49|4687.99|4688.49|4686.99|523
1707248100000|2024-02-06 19:35:00|4687.49|4685.99|4686.49|4684.99|4688.49|4686.99|4685.49|4683.99|990
1707248400000|2024-02-06 19:40:00|4685.49|4683.99|4688.49|4686.99|4688.49|4686.99|4685.49|4683.99|876
1707248700000|2024-02-06 19:45:00|4687.49|4685.99|4689.49|4687.99|4690.49|4688.99|4687.49|4685.99|522
1707249000000|2024-02-06 19:50:00|4690.49|4688.99|4690.49|4688.99|4690.49|4688.99|4688.49|4686.99|1277
1707249300000|2024-02-06 19:55:00|4691.49|4689.99|4691.49|4689.99|4691.49|4689.99|4691.49|4689.99|694
1707249600000|2024-02-06 20:00:00|4691.99|4690.49|4691.49|4689.99|4692.49|4690.99|4691.49|4689.99|1032
1707249900000|2024-02-06 20:05:00|4692.49|4690.99|4693.49|4691.99|4694.49|4692.99|4692.49|4690.99|2294
1707250200000|2024-02-06 20:10:00|4694.49|4692.99|4694.49|4692.99|4694.49|4692.99|4693.49|4691.99|1464
1707250500000|2024-02-06 20:15:00|4693.99|4692.49|4692.49|4690.99|4694.49|4692.99|4691.49|4689.99|1061
1707250800000|2024-02-06 20:20:00|4693.49|4691.99|4692.49|4690.99|4693.49|4691.99|4692.49|4690.99|1017
1707251100000|2024-02-06 20:25:00|4693.49|4691.99|4692.49|4690.99|4693.49|4691.99|4692.49|4690.99|624
1707251400000|2024-02-06 20:30:00|4693.49|4691.99|4691.49|4689.99|4693.49|4691.99|4690.49|4688.99|961
1707251700000|2024-02-06 20:35:00|4691.99|4690.49|4690.49|4688.99|4691.99|4690.49|4690.49|4688.99|1019
1707252000000|2024-02-06 20:40:00|4690.99|4689.49|4691.49|4689.99|4692.49|4690.99|4690.49|4688.99|1085
1707252300000|2024-02-06 20:45:00|4692.49|4690.99|4692.49|4690.99|4693.49|4691.99|4692.49|4690.99|742
1707252600000|2024-02-06 20:50:00|4693.49|4691.99|4695.49|4693.99|4695.49|4693.99|4692.49|4690.99|3311
1707252900000|2024-02-06 20:55:00|4695.99|4694.49|4699.49|4697.99|4699.49|4697.99|4695.49|4693.99|5091
1707253200000|2024-02-06 21:00:00|4699.44|4696.44|4696.64|4693.64|4700.64|4697.64|4696.64|4693.64|126
1707253500000|2024-02-06 21:05:00|4696.84|4693.84|4694.74|4691.74|4697.14|4694.14|4694.74|4691.74|0
1707253800000|2024-02-06 21:10:00|4694.54|4691.54|4694.04|4691.04|4695.44|4692.44|4693.84|4690.84|0
1707254100000|2024-02-06 21:15:00|4694.14|4691.14|4694.04|4691.04|4694.54|4691.54|4693.84|4690.84|0
1707254400000|2024-02-06 21:20:00|4694.14|4691.14|4695.24|4692.24|4695.64|4692.64|4694.14|4691.14|0
1707254700000|2024-02-06 21:25:00|4695.44|4692.44|4694.94|4691.94|4695.44|4692.44|4694.64|4691.64|0
1707255000000|2024-02-06 21:30:00|4695.24|4692.24|4695.94|4692.94|4695.94|4692.94|4694.94|4691.94|0
1707255300000|2024-02-06 21:35:00|4696.04|4693.04|4695.84|4692.84|4696.44|4693.44|4695.84|4692.84|0
1707255600000|2024-02-06 21:40:00|4695.64|4692.64|4694.94|4691.94|4695.64|4692.64|4694.94|4691.94|0
1707255900000|2024-02-06 21:45:00|4695.24|4692.24|4695.44|4692.44|4695.64|4692.64|4694.94|4691.94|0
1707256200000|2024-02-06 21:50:00|4695.64|4692.64|4695.64|4692.64|4695.94|4692.94|4695.44|4692.44|0
1707256500000|2024-02-06 21:55:00|4695.84|4692.84|4697.04|4694.04|4697.24|4694.24|4695.84|4692.84|0
1707256800000|2024-02-06 22:00:00|4697.14|4694.14|4697.14|4694.14|4697.14|4694.14|4697.14|4694.14|0
1707257100000|2024-02-06 22:05:00|4697.04|4694.04|4697.04|4694.04|4697.04|4694.04|4697.04|4694.04|0
1707257400000|2024-02-06 22:10:00|4697.34|4694.34|4697.34|4694.34|4697.34|4694.34|4697.34|4694.34|0
1707257700000|2024-02-06 22:15:00|4697.04|4694.04|4696.94|4693.94|4697.04|4694.04|4696.94|4693.94|0
1707258000000|2024-02-06 22:20:00|4697.04|4694.04|4697.84|4694.84|4697.84|4694.84|4697.04|4694.04|0
1707258300000|2024-02-06 22:25:00|4697.44|4694.44|4697.74|4694.74|4698.14|4695.14|4697.44|4694.44|0
1707258600000|2024-02-06 22:30:00|4697.54|4694.54|4697.64|4694.64|4697.74|4694.74|4697.54|4694.54|0
1707258900000|2024-02-06 22:35:00|4697.54|4694.54|4697.54|4694.54|4697.54|4694.54|4697.54|4694.54|0
1707259200000|2024-02-06 22:40:00|4697.64|4694.64|4697.44|4694.44|4697.74|4694.74|4697.44|4694.44|0
1707259500000|2024-02-06 22:45:00|4697.54|4694.54|4697.04|4694.04|4697.54|4694.54|4696.84|4693.84|0
1707259800000|2024-02-06 22:50:00|4696.94|4693.94|4697.14|4694.14|4697.14|4694.14|4696.84|4693.84|0
1707260100000|2024-02-06 22:55:00|4697.04|4694.04|4696.94|4693.94|4697.04|4694.04|4696.84|4693.84|0
1707260400000|2024-02-06 23:00:00|4696.24|4693.24|4698.34|4695.34|4698.54|4695.54|4696.24|4693.24|0
1707260700000|2024-02-06 23:05:00|4698.04|4695.04|4698.34|4695.34|4698.34|4695.34|4697.74|4694.74|0
1707261000000|2024-02-06 23:10:00|4698.14|4695.14|4699.24|4696.24|4699.44|4696.44|4698.14|4695.14|0
1707261300000|2024-02-06 23:15:00|4699.34|4696.34|4699.44|4696.44|4699.74|4696.74|4699.04|4696.04|0
1707261600000|2024-02-06 23:20:00|4699.64|4696.64|4698.54|4695.54|4699.74|4696.74|4698.54|4695.54|0
1707261900000|2024-02-06 23:25:00|4698.44|4695.44|4698.04|4695.04|4698.54|4695.54|4697.84|4694.84|0
1707262200000|2024-02-06 23:30:00|4698.34|4695.34|4698.54|4695.54|4698.74|4695.74|4698.04|4695.04|0
1707262500000|2024-02-06 23:35:00|4698.44|4695.44|4699.24|4696.24|4699.44|4696.44|4698.04|4695.04|0
1707262800000|2024-02-06 23:40:00|4699.34|4696.34|4698.54|4695.54|4699.44|4696.44|4698.54|4695.54|0
1707263100000|2024-02-06 23:45:00|4698.64|4695.64|4697.54|4694.54|4698.64|4695.64|4697.54|4694.54|0
1707263400000|2024-02-06 23:50:00|4697.44|4694.44|4697.84|4694.84|4698.54|4695.54|4697.34|4694.34|0
1707263700000|2024-02-06 23:55:00|4698.04|4695.04|4697.84|4694.84|4698.04|4695.04|4697.34|4694.34|0
1707264000000|2024-02-07 00:00:00|4698.04|4695.04|4697.34|4694.34|4698.34|4695.34|4696.84|4693.84|0
1707264300000|2024-02-07 00:05:00|4697.24|4694.24|4697.34|4694.34|4697.54|4694.54|4696.64|4693.64|0
1707264600000|2024-02-07 00:10:00|4697.44|4694.44|4698.34|4695.34|4698.34|4695.34|4697.34|4694.34|0
1707264900000|2024-02-07 00:15:00|4698.74|4696.74|4699.74|4697.74|4700.74|4698.74|4698.74|4696.74|501
1707265200000|2024-02-07 00:20:00|4700.74|4698.74|4699.74|4697.74|4700.74|4698.74|4699.74|4697.74|116
1707265500000|2024-02-07 00:25:00|4698.74|4696.74|4696.74|4694.74|4698.74|4696.74|4696.74|4694.74|554
1707265800000|2024-02-07 00:30:00|4697.74|4695.74|4697.74|4695.74|4698.74|4696.74|4697.74|4695.74|98
1707266100000|2024-02-07 00:35:00|4698.74|4696.74|4697.74|4695.74|4698.74|4696.74|4697.74|4695.74|95
1707266400000|2024-02-07 00:40:00|4696.74|4694.74|4696.74|4694.74|4696.74|4694.74|4696.74|4694.74|41
1707266700000|2024-02-07 00:45:00|4695.74|4693.74|4695.74|4693.74|4695.74|4693.74|4695.74|4693.74|60
1707267000000|2024-02-07 00:50:00|4694.74|4692.74|4695.74|4693.74|4695.74|4693.74|4694.74|4692.74|144
1707267300000|2024-02-07 00:55:00|4696.74|4694.74|4696.74|4694.74|4696.74|4694.74|4695.74|4693.74|428
1707267600000|2024-02-07 01:00:00|4697.74|4695.74|4699.74|4697.74|4699.74|4697.74|4697.74|4695.74|234
1707267900000|2024-02-07 01:05:00|4700.24|4698.24|4703.74|4701.74|4703.74|4701.74|4699.74|4697.74|2657
1707268200000|2024-02-07 01:10:00|4703.24|4701.24|4702.74|4700.74|4703.74|4701.74|4702.74|4700.74|174
1707268500000|2024-02-07 01:15:00|4702.24|4700.24|4701.74|4699.74|4702.24|4700.24|4701.74|4699.74|36
1707268800000|2024-02-07 01:20:00|4702.74|4700.74|4704.74|4702.74|4704.74|4702.74|4702.74|4700.74|438
1707269100000|2024-02-07 01:25:00|4703.74|4701.74|4701.74|4699.74|4703.74|4701.74|4701.74|4699.74|275
1707269400000|2024-02-07 01:30:00|4702.74|4700.74|4703.74|4701.74|4703.74|4701.74|4701.74|4699.74|300
1707269700000|2024-02-07 01:35:00|4702.74|4700.74|4704.74|4702.74|4704.74|4702.74|4702.74|4700.74|146
1707270000000|2024-02-07 01:40:00|4703.74|4701.74|4703.74|4701.74|4704.74|4702.74|4703.74|4701.74|306
1707270300000|2024-02-07 01:45:00|4703.24|4701.24|4702.74|4700.74|4703.74|4701.74|4701.74|4699.74|280
1707270600000|2024-02-07 01:50:00|4703.74|4701.74|4701.74|4699.74|4703.74|4701.74|4701.74|4699.74|385
1707270900000|2024-02-07 01:55:00|4700.74|4698.74|4700.74|4698.74|4700.74|4698.74|4699.74|4697.74|95
1707271200000|2024-02-07 02:00:00|4699.74|4697.74|4700.74|4698.74|4700.74|4698.74|4699.74|4697.74|60
1707271500000|2024-02-07 02:05:00|4699.74|4697.74|4699.74|4697.74|4700.74|4698.74|4699.74|4697.74|134
1707271800000|2024-02-07 02:10:00|4700.74|4698.74|4699.74|4697.74|4700.74|4698.74|4699.74|4697.74|84
1707272100000|2024-02-07 02:15:00|4700.74|4698.74|4699.74|4697.74|4700.74|4698.74|4699.74|4697.74|37
1707272400000|2024-02-07 02:20:00|4700.74|4698.74|4699.74|4697.74|4700.74|4698.74|4699.74|4697.74|155
1707272700000|2024-02-07 02:25:00|||||||||8
1707273000000|2024-02-07 02:30:00|4698.74|4696.74|4698.74|4696.74|4698.74|4696.74|4698.74|4696.74|122
1707273300000|2024-02-07 02:35:00|4697.74|4695.74|4698.74|4696.74|4698.74|4696.74|4697.74|4695.74|197
1707273600000|2024-02-07 02:40:00|4697.74|4695.74|4697.74|4695.74|4698.74|4696.74|4697.74|4695.74|22
1707273900000|2024-02-07 02:45:00|4698.74|4696.74|4697.74|4695.74|4698.74|4696.74|4697.74|4695.74|46
1707274200000|2024-02-07 02:50:00|||||||||15
1707274500000|2024-02-07 02:55:00|||||||||55
1707274800000|2024-02-07 03:00:00|4698.74|4696.74|4696.74|4694.74|4698.74|4696.74|4696.74|4694.74|106
1707275100000|2024-02-07 03:05:00|||||||||17
1707275400000|2024-02-07 03:10:00|||||||||33
1707275700000|2024-02-07 03:15:00|||||||||30
1707276000000|2024-02-07 03:20:00|||||||||49
1707276300000|2024-02-07 03:25:00|4695.74|4693.74|4696.74|4694.74|4696.74|4694.74|4694.74|4692.74|235
1707276600000|2024-02-07 03:30:00|4696.24|4694.24|4695.74|4693.74|4696.24|4694.24|4695.24|4693.24|61
1707276900000|2024-02-07 03:35:00|4694.74|4692.74|4694.74|4692.74|4695.74|4693.74|4694.74|4692.74|27
1707277200000|2024-02-07 03:40:00|4695.74|4693.74|4695.74|4693.74|4695.74|4693.74|4694.74|4692.74|249
1707277500000|2024-02-07 03:45:00|4695.24|4693.24|4694.74|4692.74|4695.74|4693.74|4694.74|4692.74|50
1707277800000|2024-02-07 03:50:00|4693.74|4691.74|4693.74|4691.74|4693.74|4691.74|4693.74|4691.74|12
1707278100000|2024-02-07 03:55:00|||||||||9
1707278400000|2024-02-07 04:00:00|4692.74|4690.74|4693.74|4691.74|4693.74|4691.74|4692.74|4690.74|126
1707278700000|2024-02-07 04:05:00|4693.24|4691.24|4693.74|4691.74|4693.74|4691.74|4692.74|4690.74|17
1707279000000|2024-02-07 04:10:00|4692.74|4690.74|4693.74|4691.74|4693.74|4691.74|4692.74|4690.74|21
1707279300000|2024-02-07 04:15:00|4694.74|4692.74|4694.74|4692.74|4694.74|4692.74|4693.74|4691.74|30
1707279600000|2024-02-07 04:20:00|||||||||2
1707279900000|2024-02-07 04:25:00|4695.74|4693.74|4694.74|4692.74|4695.74|4693.74|4694.74|4692.74|24
1707280200000|2024-02-07 04:30:00|4695.74|4693.74|4694.74|4692.74|4695.74|4693.74|4694.74|4692.74|30
1707280500000|2024-02-07 04:35:00|4693.74|4691.74|4694.74|4692.74|4694.74|4692.74|4693.74|4691.74|20
1707281100000|2024-02-07 04:45:00|4693.74|4691.74|4694.74|4692.74|4694.74|4692.74|4693.74|4691.74|12
1707281400000|2024-02-07 04:50:00|||||||||2
1707282000000|2024-02-07 05:00:00|||||||||1
1707282300000|2024-02-07 05:05:00|4693.74|4691.74|4693.74|4691.74|4693.74|4691.74|4693.74|4691.74|19
1707282600000|2024-02-07 05:10:00|||||||||41
1707282900000|2024-02-07 05:15:00|4694.74|4692.74|4694.74|4692.74|4694.74|4692.74|4694.74|4692.74|55
1707283200000|2024-02-07 05:20:00|||||||||1
1707283500000|2024-02-07 05:25:00|4695.74|4693.74|4695.74|4693.74|4695.74|4693.74|4695.74|4693.74|63
1707283800000|2024-02-07 05:30:00|4696.74|4694.74|4694.74|4692.74|4696.74|4694.74|4694.74|4692.74|104
1707284100000|2024-02-07 05:35:00|4693.74|4691.74|4693.74|4691.74|4694.74|4692.74|4693.74|4691.74|52
1707284400000|2024-02-07 05:40:00|4694.74|4692.74|4695.74|4693.74|4695.74|4693.74|4694.74|4692.74|54
1707284700000|2024-02-07 05:45:00|4696.74|4694.74|4695.74|4693.74|4696.74|4694.74|4695.74|4693.74|55
1707285000000|2024-02-07 05:50:00|4696.74|4694.74|4695.74|4693.74|4696.74|4694.74|4695.74|4693.74|47
1707285300000|2024-02-07 05:55:00|4696.24|4694.24|4697.74|4695.74|4697.74|4695.74|4695.74|4693.74|153
1707285600000|2024-02-07 06:00:00|4696.74|4694.74|4696.74|4694.74|4696.74|4694.74|4695.74|4693.74|122
1707285900000|2024-02-07 06:05:00|4696.24|4694.24|4695.74|4693.74|4696.74|4694.74|4695.74|4693.74|78
1707286200000|2024-02-07 06:10:00|4696.74|4694.74|4695.74|4693.74|4696.74|4694.74|4695.74|4693.74|62
1707286500000|2024-02-07 06:15:00|4696.24|4694.24|4696.74|4694.74|4696.74|4694.74|4696.24|4694.24|115
1707286800000|2024-02-07 06:20:00|4696.24|4694.24|4696.74|4694.74|4696.74|4694.74|4695.74|4693.74|16
1707287100000|2024-02-07 06:25:00|4696.24|4694.24|4692.74|4690.74|4696.74|4694.74|4692.74|4690.74|257
1707287400000|2024-02-07 06:30:00|4693.74|4691.74|4694.74|4692.74|4694.74|4692.74|4692.74|4690.74|125
1707287700000|2024-02-07 06:35:00|4695.24|4693.24|4696.74|4694.74|4696.74|4694.74|4694.74|4692.74|107
1707288000000|2024-02-07 06:40:00|||||||||28
1707288300000|2024-02-07 06:45:00|4697.74|4695.74|4697.74|4695.74|4697.74|4695.74|4696.74|4694.74|123
1707288600000|2024-02-07 06:50:00|4697.24|4695.24|4696.74|4694.74|4698.24|4696.24|4695.74|4693.74|227
1707288900000|2024-02-07 06:55:00|4698.74|4696.74|4697.74|4695.74|4698.74|4696.74|4697.74|4695.74|372
1707289200000|2024-02-07 07:00:00|4697.49|4695.99|4698.49|4696.99|4699.49|4697.99|4694.49|4692.99|1593
1707289500000|2024-02-07 07:05:00|4697.99|4696.49|4697.49|4695.99|4699.49|4697.99|4697.49|4695.99|793
1707289800000|2024-02-07 07:10:00|4698.49|4696.99|4698.49|4696.99|4698.49|4696.99|4697.49|4695.99|367
1707290100000|2024-02-07 07:15:00|4697.49|4695.99|4699.49|4697.99|4699.49|4697.99|4697.49|4695.99|199
1707290400000|2024-02-07 07:20:00|4698.49|4696.99|4694.49|4692.99|4698.49|4696.99|4694.49|4692.99|1249
1707290700000|2024-02-07 07:25:00|4695.49|4693.99|4694.49|4692.99|4695.49|4693.99|4693.49|4691.99|1464
1707291000000|2024-02-07 07:30:00|4693.49|4691.99|4691.49|4689.99|4694.49|4692.99|4689.49|4687.99|4224
1707291300000|2024-02-07 07:35:00|4692.49|4690.99|4691.49|4689.99|4692.49|4690.99|4690.49|4688.99|1160
1707291600000|2024-02-07 07:40:00|4690.99|4689.49|4691.49|4689.99|4691.49|4689.99|4690.49|4688.99|858
1707291900000|2024-02-07 07:45:00|4690.49|4688.99|4689.49|4687.99|4690.49|4688.99|4689.49|4687.99|434
1707292200000|2024-02-07 07:50:00|4690.49|4688.99|4690.49|4688.99|4690.49|4688.99|4688.49|4686.99|1394
1707292500000|2024-02-07 07:55:00|4689.49|4687.99|4687.49|4685.99|4689.49|4687.99|4686.49|4684.99|1947
1707292800000|2024-02-07 08:00:00|4686.49|4684.99|4691.49|4689.99|4691.49|4689.99|4686.49|4684.99|10317
1707293100000|2024-02-07 08:05:00|4692.49|4690.99|4691.49|4689.99|4693.49|4691.99|4690.49|4688.99|4960
1707293400000|2024-02-07 08:10:00|4692.49|4690.99|4689.49|4687.99|4692.49|4690.99|4688.49|4686.99|4560
1707293700000|2024-02-07 08:15:00|4690.49|4688.99|4689.49|4687.99|4692.49|4690.99|4688.49|4686.99|3469
1707294000000|2024-02-07 08:20:00|4688.99|4687.49|4686.49|4684.99|4689.49|4687.99|4685.49|4683.99|2434
1707294300000|2024-02-07 08:25:00|4687.49|4685.99|4687.49|4685.99|4687.49|4685.99|4685.49|4683.99|2808
1707294600000|2024-02-07 08:30:00|4686.49|4684.99|4687.49|4685.99|4688.49|4686.99|4686.49|4684.99|2542
1707294900000|2024-02-07 08:35:00|4687.99|4686.49|4690.49|4688.99|4691.49|4689.99|4687.49|4685.99|1732
1707295200000|2024-02-07 08:40:00|4689.49|4687.99|4689.49|4687.99|4692.49|4690.99|4689.49|4687.99|1683
1707295500000|2024-02-07 08:45:00|4690.49|4688.99|4690.49|4688.99|4691.49|4689.99|4688.49|4686.99|2350
1707295800000|2024-02-07 08:50:00|4691.49|4689.99|4692.49|4690.99|4692.49|4690.99|4690.49|4688.99|2182
1707296100000|2024-02-07 08:55:00|4693.49|4691.99|4695.65|4694.15|4696.65|4695.15|4693.49|4691.99|2510
1707296400000|2024-02-07 09:00:00|4694.65|4693.15|4691.65|4690.15|4694.65|4693.15|4691.65|4690.15|3873
1707296700000|2024-02-07 09:05:00|4690.65|4689.15|4691.65|4690.15|4692.65|4691.15|4690.65|4689.15|3772
1707297000000|2024-02-07 09:10:00|4690.65|4689.15|4691.65|4690.15|4691.65|4690.15|4690.65|4689.15|2418
1707297300000|2024-02-07 09:15:00|4692.65|4691.15|4691.65|4690.15|4692.65|4691.15|4691.65|4690.15|2063
1707297600000|2024-02-07 09:20:00|4692.65|4691.15|4694.65|4693.15|4694.65|4693.15|4691.65|4690.15|1431
1707297900000|2024-02-07 09:25:00|4693.65|4692.15|4689.65|4688.15|4693.65|4692.15|4689.65|4688.15|2830
1707298200000|2024-02-07 09:30:00|4690.65|4689.15|4690.65|4689.15|4691.65|4690.15|4690.65|4689.15|1559
1707298500000|2024-02-07 09:35:00|4689.65|4688.15|4689.65|4688.15|4690.65|4689.15|4686.65|4685.15|4932
1707298800000|2024-02-07 09:40:00|4690.65|4689.15|4689.65|4688.15|4690.65|4689.15|4688.65|4687.15|2639
1707299100000|2024-02-07 09:45:00|4690.65|4689.15|4690.65|4689.15|4692.65|4691.15|4689.65|4688.15|3840
1707299400000|2024-02-07 09:50:00|4689.65|4688.15|4692.65|4691.15|4692.65|4691.15|4688.65|4687.15|1538
1707299700000|2024-02-07 09:55:00|4691.65|4690.15|4689.65|4688.15|4691.65|4690.15|4689.65|4688.15|2477
1707300000000|2024-02-07 10:00:00|4690.65|4689.15|4690.65|4689.15|4691.65|4690.15|4690.65|4689.15|1229
1707300300000|2024-02-07 10:05:00|4689.65|4688.15|4687.65|4686.15|4690.65|4689.15|4687.65|4686.15|4758
1707300600000|2024-02-07 10:10:00|4688.65|4687.15|4688.65|4687.15|4689.65|4688.15|4687.65|4686.15|1738
1707300900000|2024-02-07 10:15:00|4689.65|4688.15|4688.65|4687.15|4689.65|4688.15|4686.65|4685.15|3113
1707301200000|2024-02-07 10:20:00|4687.65|4686.15|4687.65|4686.15|4688.65|4687.15|4686.65|4685.15|2208
1707301500000|2024-02-07 10:25:00|4686.65|4685.15|4686.65|4685.15|4686.65|4685.15|4685.65|4684.15|1712
1707301800000|2024-02-07 10:30:00|4686.15|4684.65|4683.65|4682.15|4686.15|4684.65|4683.65|4682.15|3141
1707302100000|2024-02-07 10:35:00|4682.65|4681.15|4682.65|4681.15|4683.65|4682.15|4680.65|4679.15|3713
1707302400000|2024-02-07 10:40:00|4681.65|4680.15|4682.65|4681.15|4682.65|4681.15|4681.65|4680.15|4384
1707302700000|2024-02-07 10:45:00|4681.65|4680.15|4681.65|4680.15|4682.65|4681.15|4680.65|4679.15|3524
1707303000000|2024-02-07 10:50:00|4680.65|4679.15|4680.65|4679.15|4680.65|4679.15|4678.65|4677.15|4784
1707303300000|2024-02-07 10:55:00|4679.65|4678.15|4680.65|4679.15|4680.65|4679.15|4679.65|4678.15|2038
1707303600000|2024-02-07 11:00:00|4679.65|4678.15|4680.65|4679.15|4681.65|4680.15|4679.65|4678.15|1984
1707303900000|2024-02-07 11:05:00|4679.65|4678.15|4682.65|4681.15|4682.65|4681.15|4679.65|4678.15|3981
1707304200000|2024-02-07 11:10:00|4681.65|4680.15|4680.65|4679.15|4681.65|4680.15|4679.65|4678.15|1593
1707304500000|2024-02-07 11:15:00|4681.65|4680.15|4682.65|4681.15|4682.65|4681.15|4681.65|4680.15|1468
1707304800000|2024-02-07 11:20:00|4682.15|4680.65|4683.65|4682.15|4683.65|4682.15|4681.65|4680.15|1931
1707305100000|2024-02-07 11:25:00|4682.65|4681.15|4684.65|4683.15|4684.65|4683.15|4682.65|4681.15|4301
1707305400000|2024-02-07 11:30:00|4683.65|4682.15|4686.65|4685.15|4686.65|4685.15|4683.65|4682.15|3768
1707305700000|2024-02-07 11:35:00|4685.65|4684.15|4686.65|4685.15|4686.65|4685.15|4684.65|4683.15|2090
1707306000000|2024-02-07 11:40:00|4685.65|4684.15|4683.65|4682.15|4685.65|4684.15|4683.65|4682.15|1517
1707306300000|2024-02-07 11:45:00|4682.65|4681.15|4682.65|4681.15|4682.65|4681.15|4682.65|4681.15|440
1707306600000|2024-02-07 11:50:00|4683.65|4682.15|4680.65|4679.15|4683.65|4682.15|4680.65|4679.15|4709
1707306900000|2024-02-07 11:55:00|4681.65|4680.15|4683.65|4682.15|4683.65|4682.15|4680.65|4679.15|1586
1707307200000|2024-02-07 12:00:00|4682.65|4681.15|4680.65|4679.15|4683.65|4682.15|4680.65|4679.15|1643
1707307500000|2024-02-07 12:05:00|4681.65|4680.15|4681.65|4680.15|4681.65|4680.15|4680.65|4679.15|793
1707307800000|2024-02-07 12:10:00|4682.65|4681.15|4681.65|4680.15|4682.65|4681.15|4681.65|4680.15|713
1707308100000|2024-02-07 12:15:00|4680.65|4679.15|4680.65|4679.15|4681.65|4680.15|4680.65|4679.15|983
1707308400000|2024-02-07 12:20:00|4681.65|4680.15|4680.65|4679.15|4681.65|4680.15|4679.65|4678.15|1268
1707308700000|2024-02-07 12:25:00|4679.65|4678.15|4681.65|4680.15|4681.65|4680.15|4679.65|4678.15|1057
1707309000000|2024-02-07 12:30:00|4682.65|4681.15|4683.65|4682.15|4683.65|4682.15|4682.65|4681.15|4251
1707309300000|2024-02-07 12:35:00|4682.65|4681.15|4683.65|4682.15|4683.65|4682.15|4682.65|4681.15|2385
1707309600000|2024-02-07 12:40:00|4683.58|4682.08|4686.58|4685.08|4687.58|4686.08|4683.58|4682.08|4667
1707309900000|2024-02-07 12:45:00|4687.08|4685.58|4689.58|4688.08|4689.58|4688.08|4685.58|4684.08|5948
1707310200000|2024-02-07 12:50:00|4690.58|4689.08|4690.58|4689.08|4690.58|4689.08|4690.58|4689.08|3624
1707310500000|2024-02-07 12:55:00|4689.58|4688.08|4690.58|4689.08|4690.58|4689.08|4689.58|4688.08|3421
1707310800000|2024-02-07 13:00:00|4689.58|4688.08|4689.58|4688.08|4690.58|4689.08|4688.58|4687.08|2498
1707311100000|2024-02-07 13:05:00|4689.08|4687.58|4689.58|4688.08|4689.58|4688.08|4688.58|4687.08|1587
1707311400000|2024-02-07 13:10:00|4690.58|4689.08|4692.58|4691.08|4692.58|4691.08|4690.58|4689.08|1628
1707311700000|2024-02-07 13:15:00|4693.58|4692.08|4693.58|4692.08|4693.58|4692.08|4693.58|4692.08|1775
1707312000000|2024-02-07 13:20:00|4692.58|4691.08|4688.58|4687.08|4692.58|4691.08|4688.58|4687.08|2011
1707312300000|2024-02-07 13:25:00|4689.58|4688.08|4689.58|4688.08|4689.58|4688.08|4688.58|4687.08|4916
1707312600000|2024-02-07 13:30:00|4688.58|4687.08|4685.58|4684.08|4688.58|4687.08|4685.58|4684.08|12066
1707312900000|2024-02-07 13:35:00|4684.58|4683.08|4685.58|4684.08|4687.58|4686.08|4684.58|4683.08|6312
1707313200000|2024-02-07 13:40:00|4686.58|4685.08|4686.58|4685.08|4687.58|4686.08|4685.58|4684.08|2040
1707313500000|2024-02-07 13:45:00|4685.58|4684.08|4686.58|4685.08|4686.58|4685.08|4685.58|4684.08|3546
1707313800000|2024-02-07 13:50:00|4687.58|4686.08|4685.58|4684.08|4687.58|4686.08|4685.58|4684.08|2881
1707314100000|2024-02-07 13:55:00|4686.58|4685.08|4685.58|4684.08|4686.58|4685.08|4685.58|4684.08|2700
1707314400000|2024-02-07 14:00:00|4686.58|4685.08|4686.58|4685.08|4686.58|4685.08|4686.58|4685.08|2195
1707314700000|2024-02-07 14:05:00|4687.58|4686.08|4687.58|4686.08|4688.58|4687.08|4686.58|4685.08|2489
1707315000000|2024-02-07 14:10:00|4686.58|4685.08|4686.58|4685.08|4686.58|4685.08|4685.58|4684.08|1185
1707315300000|2024-02-07 14:15:00|4685.58|4684.08|4686.58|4685.08|4686.58|4685.08|4685.58|4684.08|4488
1707315600000|2024-02-07 14:20:00|4687.58|4686.08|4687.58|4686.08|4687.58|4686.08|4686.58|4685.08|2341
1707315900000|2024-02-07 14:25:00|4686.58|4685.08|4688.58|4687.08|4688.58|4687.08|4686.58|4685.08|2328
1707316200000|2024-02-07 14:30:00|4687.58|4686.08|4687.58|4686.08|4688.58|4687.08|4685.58|4684.08|3835
1707316500000|2024-02-07 14:35:00|4688.58|4687.08|4690.58|4689.08|4691.58|4690.08|4688.58|4687.08|5421
1707316800000|2024-02-07 14:40:00|4689.58|4688.08|4681.58|4680.08|4689.58|4688.08|4680.58|4679.08|7341
1707317100000|2024-02-07 14:45:00|4682.58|4681.08|4686.58|4685.08|4686.58|4685.08|4680.58|4679.08|6619
1707317400000|2024-02-07 14:50:00|4685.58|4684.08|4683.58|4682.08|4686.58|4685.08|4682.58|4681.08|5005
1707317700000|2024-02-07 14:55:00|4682.58|4681.08|4683.58|4682.08|4683.58|4682.08|4681.58|4680.08|6107
1707318000000|2024-02-07 15:00:00|4682.58|4681.08|4681.58|4680.08|4683.58|4682.08|4680.58|4679.08|5850
1707318300000|2024-02-07 15:05:00|4682.58|4681.08|4684.58|4683.08|4684.58|4683.08|4679.58|4678.08|5432
1707318600000|2024-02-07 15:10:00|4684.71|4683.21|4687.71|4686.21|4688.71|4687.21|4683.71|4682.21|5326
1707318900000|2024-02-07 15:15:00|4686.71|4685.21|4686.71|4685.21|4688.71|4687.21|4686.71|4685.21|5313
1707319200000|2024-02-07 15:20:00|4687.71|4686.21|4688.71|4687.21|4688.71|4687.21|4686.71|4685.21|6385
1707319500000|2024-02-07 15:25:00|4689.71|4688.21|4691.71|4690.21|4692.71|4691.21|4688.71|4687.21|6632
1707319800000|2024-02-07 15:30:00|4690.71|4689.21|4691.71|4690.21|4691.71|4690.21|4689.71|4688.21|6447
1707320100000|2024-02-07 15:35:00|4690.71|4689.21|4689.71|4688.21|4691.71|4690.21|4686.71|4685.21|7319
1707320400000|2024-02-07 15:40:00|4688.71|4687.21|4688.71|4687.21|4690.71|4689.21|4687.71|4686.21|4689
1707320700000|2024-02-07 15:45:00|4687.71|4686.21|4688.71|4687.21|4689.71|4688.21|4687.71|4686.21|2863
1707321000000|2024-02-07 15:50:00|4689.71|4688.21|4687.71|4686.21|4689.71|4688.21|4687.71|4686.21|6695
1707321300000|2024-02-07 15:55:00|4686.71|4685.21|4683.71|4682.21|4687.71|4686.21|4683.71|4682.21|7348
1707321600000|2024-02-07 16:00:00|4684.71|4683.21|4680.71|4679.21|4684.71|4683.21|4679.71|4678.21|13744
1707321900000|2024-02-07 16:05:00|4679.71|4678.21|4681.71|4680.21|4681.71|4680.21|4679.71|4678.21|4891
1707322200000|2024-02-07 16:10:00|4682.71|4681.21|4680.71|4679.21|4682.71|4681.21|4679.71|4678.21|5042
1707322500000|2024-02-07 16:15:00|4679.71|4678.21|4679.71|4678.21|4680.71|4679.21|4678.71|4677.21|8143
1707322800000|2024-02-07 16:20:00|4678.71|4677.21|4678.71|4677.21|4679.71|4678.21|4678.71|4677.21|9102
1707323100000|2024-02-07 16:25:00|4679.71|4678.21|4679.71|4678.21|4679.71|4678.21|4678.71|4677.21|23260
1707323400000|2024-02-07 16:30:00|4680.71|4679.21|4678.71|4677.21|4680.71|4679.21|4677.71|4676.21|35444
1707323700000|2024-02-07 16:35:00|4679.71|4678.21|4681.71|4680.21|4681.71|4680.21|4678.71|4677.21|22358
1707324000000|2024-02-07 16:40:00|4680.71|4679.21|4682.71|4681.21|4682.71|4681.21|4680.71|4679.21|8840
1707324300000|2024-02-07 16:45:00|4681.71|4680.21|4681.71|4680.21|4682.71|4681.21|4681.71|4680.21|5414
1707324600000|2024-02-07 16:50:00|4682.71|4681.21|4683.71|4682.21|4683.71|4682.21|4682.71|4681.21|3122
1707324900000|2024-02-07 16:55:00|4684.71|4683.21|4685.71|4684.21|4685.71|4684.21|4683.71|4682.21|2636
1707325200000|2024-02-07 17:00:00|4684.71|4683.21|4687.71|4686.21|4687.71|4686.21|4684.71|4683.21|6820
1707325500000|2024-02-07 17:05:00|4686.71|4685.21|4688.71|4687.21|4688.71|4687.21|4686.71|4685.21|2374
1707325800000|2024-02-07 17:10:00|4687.71|4686.21|4687.71|4686.21|4687.71|4686.21|4686.71|4685.21|1780
1707326100000|2024-02-07 17:15:00|4688.71|4687.21|4688.71|4687.21|4688.71|4687.21|4688.71|4687.21|1754
1707326400000|2024-02-07 17:20:00|4687.71|4686.21|4686.71|4685.21|4687.71|4686.21|4686.71|4685.21|2209
1707326700000|2024-02-07 17:25:00|4685.71|4684.21|4686.71|4685.21|4687.71|4686.21|4685.71|4684.21|1383
1707327000000|2024-02-07 17:30:00|4685.71|4684.21|4686.71|4685.21|4686.71|4685.21|4685.71|4684.21|1013
1707327300000|2024-02-07 17:35:00|4685.71|4684.21|4686.71|4685.21|4687.71|4686.21|4685.71|4684.21|1204
1707327600000|2024-02-07 17:40:00|4685.71|4684.21|4686.71|4685.21|4686.71|4685.21|4684.71|4683.21|891
1707327900000|2024-02-07 17:45:00|4687.71|4686.21|4686.71|4685.21|4687.71|4686.21|4686.71|4685.21|883
1707328200000|2024-02-07 17:50:00|4687.71|4686.21|4687.71|4686.21|4688.71|4687.21|4686.71|4685.21|1492
1707328500000|2024-02-07 17:55:00|4688.71|4687.21|4687.71|4686.21|4688.71|4687.21|4687.71|4686.21|768
1707328800000|2024-02-07 18:00:00|4689.71|4688.21|4687.71|4686.21|4693.71|4692.21|4687.71|4686.21|3910
1707329100000|2024-02-07 18:05:00|4688.21|4686.71|4688.71|4687.21|4689.71|4688.21|4687.71|4686.21|3518
1707329400000|2024-02-07 18:10:00|4689.71|4688.21|4689.71|4688.21|4690.71|4689.21|4688.71|4687.21|1295
1707329700000|2024-02-07 18:15:00|4690.71|4689.21|4690.71|4689.21|4690.71|4689.21|4689.71|4688.21|1328
1707330000000|2024-02-07 18:20:00|4689.71|4688.21|4690.71|4689.21|4691.71|4690.21|4689.71|4688.21|871
1707330300000|2024-02-07 18:25:00|4691.71|4690.21|4692.71|4691.21|4692.71|4691.21|4690.71|4689.21|1272
1707330600000|2024-02-07 18:30:00|4693.71|4692.21|4692.71|4691.21|4694.71|4693.21|4691.71|4690.21|4693
1707330900000|2024-02-07 18:35:00|4691.71|4690.21|4691.71|4690.21|4692.71|4691.21|4691.71|4690.21|472
1707331200000|2024-02-07 18:40:00|4690.71|4689.21|4690.71|4689.21|4691.71|4690.21|4689.71|4688.21|1142
1707331500000|2024-02-07 18:45:00|4689.71|4688.21|4691.71|4690.21|4691.71|4690.21|4689.71|4688.21|1015
1707331800000|2024-02-07 18:50:00|4692.71|4691.21|4692.71|4691.21|4692.71|4691.21|4692.71|4691.21|111
1707332100000|2024-02-07 18:55:00|4693.71|4692.21|4692.71|4691.21|4693.71|4692.21|4691.71|4690.21|505
1707332400000|2024-02-07 19:00:00|4691.71|4690.21|4691.71|4690.21|4692.71|4691.21|4691.71|4690.21|441
1707332700000|2024-02-07 19:05:00|4692.71|4691.21|4691.71|4690.21|4692.71|4691.21|4691.71|4690.21|894
1707333000000|2024-02-07 19:10:00|4692.71|4691.21|4692.71|4691.21|4692.71|4691.21|4691.71|4690.21|370
1707333300000|2024-02-07 19:15:00|4691.71|4690.21|4690.71|4689.21|4692.71|4691.21|4690.71|4689.21|1653
1707333600000|2024-02-07 19:20:00|4691.71|4690.21|4691.71|4690.21|4692.71|4691.21|4691.71|4690.21|245
1707333900000|2024-02-07 19:25:00|4692.71|4691.21|4691.71|4690.21|4692.71|4691.21|4691.71|4690.21|1523
1707334200000|2024-02-07 19:30:00|4690.71|4689.21|4690.71|4689.21|4691.71|4690.21|4689.71|4688.21|1446
1707334500000|2024-02-07 19:35:00|4691.71|4690.21|4691.71|4690.21|4691.71|4690.21|4690.71|4689.21|430
1707334800000|2024-02-07 19:40:00|4691.21|4689.71|4691.71|4690.21|4691.71|4690.21|4690.71|4689.21|457
1707335100000|2024-02-07 19:45:00|4692.71|4691.21|4693.71|4692.21|4693.71|4692.21|4692.71|4691.21|188
1707335400000|2024-02-07 19:50:00|4694.71|4693.21|4693.71|4692.21|4694.71|4693.21|4693.71|4692.21|1542
1707335700000|2024-02-07 19:55:00|||||||||207
1707336000000|2024-02-07 20:00:00|4694.71|4693.21|4693.71|4692.21|4694.71|4693.21|4693.71|4692.21|1224
1707336300000|2024-02-07 20:05:00|4694.71|4693.21|4693.71|4692.21|4694.71|4693.21|4692.71|4691.21|2156
1707336600000|2024-02-07 20:10:00|4692.71|4691.21|4693.71|4692.21|4693.71|4692.21|4692.71|4691.21|342
1707336900000|2024-02-07 20:15:00|4692.71|4691.21|4692.71|4691.21|4693.71|4692.21|4691.71|4690.21|1065
1707337200000|2024-02-07 20:20:00|4691.71|4690.21|4692.71|4691.21|4692.71|4691.21|4691.71|4690.21|773
1707337500000|2024-02-07 20:25:00|4693.71|4692.21|4693.71|4692.21|4693.71|4692.21|4693.71|4692.21|456
1707337800000|2024-02-07 20:30:00|4692.71|4691.21|4692.71|4691.21|4693.71|4692.21|4691.71|4690.21|1019
1707338100000|2024-02-07 20:35:00|4693.71|4692.21|4693.71|4692.21|4693.71|4692.21|4692.71|4691.21|273
1707338400000|2024-02-07 20:40:00|4692.71|4691.21|4692.71|4691.21|4692.71|4691.21|4691.71|4690.21|516
1707338700000|2024-02-07 20:45:00|4691.71|4690.21|4690.71|4689.21|4692.71|4691.21|4690.71|4689.21|1555
1707339000000|2024-02-07 20:50:00|||||||||1031
1707339300000|2024-02-07 20:55:00|4691.21|4689.71|4690.71|4689.21|4691.71|4690.21|4690.71|4689.21|3052
1707339600000|2024-02-07 21:00:00|4691.46|4688.46|4689.16|4686.16|4691.46|4688.46|4689.16|4686.16|28
1707339900000|2024-02-07 21:05:00|4689.26|4686.26|4688.86|4685.86|4689.46|4686.46|4688.66|4685.66|0
1707340200000|2024-02-07 21:10:00|4688.96|4685.96|4690.56|4687.56|4690.96|4687.96|4688.96|4685.96|0
1707340500000|2024-02-07 21:15:00|4690.26|4687.26|4689.86|4686.86|4690.96|4687.96|4689.36|4686.36|0
1707340800000|2024-02-07 21:20:00|4690.06|4687.06|4690.26|4687.26|4690.26|4687.26|4689.66|4686.66|0
1707341100000|2024-02-07 21:25:00|4690.06|4687.06|4690.06|4687.06|4690.56|4687.56|4690.06|4687.06|0
1707341400000|2024-02-07 21:30:00|4689.96|4686.96|4690.26|4687.26|4690.26|4687.26|4689.56|4686.56|0
1707341700000|2024-02-07 21:35:00|4690.16|4687.16|4690.26|4687.26|4690.56|4687.56|4690.06|4687.06|0
1707342000000|2024-02-07 21:40:00|4690.16|4687.16|4690.76|4687.76|4690.76|4687.76|4690.06|4687.06|0
1707342300000|2024-02-07 21:45:00|4690.56|4687.56|4690.76|4687.76|4691.46|4688.46|4690.56|4687.56|0
1707342600000|2024-02-07 21:50:00|4690.96|4687.96|4691.46|4688.46|4691.46|4688.46|4690.96|4687.96|0
1707342900000|2024-02-07 21:55:00|4691.36|4688.36|4691.46|4688.46|4691.96|4688.96|4691.26|4688.26|0
1707343200000|2024-02-07 22:00:00|4691.36|4688.36|4691.16|4688.16|4691.36|4688.36|4691.16|4688.16|0
1707343500000|2024-02-07 22:05:00|4691.26|4688.26|4691.06|4688.06|4691.26|4688.26|4691.06|4688.06|0
1707343800000|2024-02-07 22:10:00|4691.56|4688.56|4691.26|4688.26|4691.56|4688.56|4691.26|4688.26|0
1707344100000|2024-02-07 22:15:00|4691.36|4688.36|4691.46|4688.46|4691.46|4688.46|4691.06|4688.06|0
1707344400000|2024-02-07 22:20:00|4691.56|4688.56|4691.46|4688.46|4691.66|4688.66|4691.46|4688.46|0
1707344700000|2024-02-07 22:25:00|4691.36|4688.36|4691.36|4688.36|4691.36|4688.36|4691.36|4688.36|0
1707345000000|2024-02-07 22:30:00|4691.26|4688.26|4691.66|4688.66|4691.66|4688.66|4691.26|4688.26|0
1707345300000|2024-02-07 22:35:00|4691.56|4688.56|4691.56|4688.56|4691.56|4688.56|4691.56|4688.56|0
1707345600000|2024-02-07 22:40:00|4691.26|4688.26|4691.06|4688.06|4691.26|4688.26|4690.96|4687.96|0
1707346500000|2024-02-07 22:55:00|4690.86|4687.86|4690.86|4687.86|4690.86|4687.86|4690.86|4687.86|0
1707346800000|2024-02-07 23:00:00|4691.56|4688.56|4688.86|4685.86|4692.06|4689.06|4688.66|4685.66|0
1707347100000|2024-02-07 23:05:00|4688.76|4685.76|4687.96|4684.96|4688.86|4685.86|4687.66|4684.66|0
1707347400000|2024-02-07 23:10:00|4688.06|4685.06|4688.86|4685.86|4688.86|4685.86|4687.96|4684.96|0
1707347700000|2024-02-07 23:15:00|4688.66|4685.66|4688.86|4685.86|4689.56|4686.56|4688.66|4685.66|0
1707348000000|2024-02-07 23:20:00|4688.96|4685.96|4689.56|4686.56|4689.56|4686.56|4688.96|4685.96|0
1707348300000|2024-02-07 23:25:00|4689.36|4686.36|4689.16|4686.16|4689.46|4686.46|4688.86|4685.86|0
1707348600000|2024-02-07 23:30:00|4689.36|4686.36|4688.66|4685.66|4689.56|4686.56|4688.66|4685.66|0
1707348900000|2024-02-07 23:35:00|4688.56|4685.56|4688.66|4685.66|4688.86|4685.86|4688.46|4685.46|0
1707349200000|2024-02-07 23:40:00|4688.46|4685.46|4688.66|4685.66|4688.66|4685.66|4688.46|4685.46|0
1707349500000|2024-02-07 23:45:00|4688.46|4685.46|4688.66|4685.66|4688.86|4685.86|4688.46|4685.46|0
1707349800000|2024-02-07 23:50:00|4688.56|4685.56|4688.86|4685.86|4689.16|4686.16|4688.46|4685.46|0
1707350100000|2024-02-07 23:55:00|4689.16|4686.16|4689.56|4686.56|4689.56|4686.56|4688.86|4685.86|0
1707350400000|2024-02-08 00:00:00|4689.36|4686.36|4689.16|4686.16|4689.66|4686.66|4688.66|4685.66|0
1707350700000|2024-02-08 00:05:00|4689.26|4686.26|4689.16|4686.16|4689.86|4686.86|4688.96|4685.96|0
1707351000000|2024-02-08 00:10:00|4689.26|4686.26|4689.26|4686.26|4689.36|4686.36|4688.86|4685.86|0
1707351300000|2024-02-08 00:15:00|4689.36|4686.36|4688.96|4686.96|4689.36|4686.96|4686.96|4684.96|369
1707351600000|2024-02-08 00:20:00|4689.96|4687.96|4690.96|4688.96|4690.96|4688.96|4689.96|4687.96|111
1707351900000|2024-02-08 00:25:00|||||||||60
1707352200000|2024-02-08 00:30:00|4689.96|4687.96|4689.96|4687.96|4690.96|4688.96|4688.96|4686.96|247
1707352500000|2024-02-08 00:35:00|||||||||6
1707352800000|2024-02-08 00:40:00|4688.96|4686.96|4689.96|4687.96|4689.96|4687.96|4688.96|4686.96|84
1707353100000|2024-02-08 00:45:00|||||||||14
1707353400000|2024-02-08 00:50:00|4688.96|4686.96|4688.96|4686.96|4689.96|4687.96|4688.96|4686.96|142
1707353700000|2024-02-08 00:55:00|4687.96|4685.96|4687.96|4685.96|4687.96|4685.96|4686.96|4684.96|198
1707354000000|2024-02-08 01:00:00|4688.96|4686.96|4688.96|4686.96|4688.96|4686.96|4688.96|4686.96|23
1707354300000|2024-02-08 01:05:00|4687.96|4685.96|4686.96|4684.96|4687.96|4685.96|4686.96|4684.96|65
1707354600000|2024-02-08 01:10:00|4685.96|4683.96|4687.96|4685.96|4687.96|4685.96|4685.96|4683.96|193
1707354900000|2024-02-08 01:15:00|4688.46|4686.46|4686.96|4684.96|4688.46|4686.46|4685.96|4683.96|198
1707355200000|2024-02-08 01:20:00|4685.96|4683.96|4685.96|4683.96|4686.46|4684.46|4685.96|4683.96|53
1707355500000|2024-02-08 01:25:00|4686.96|4684.96|4686.96|4684.96|4686.96|4684.96|4686.96|4684.96|309
1707355800000|2024-02-08 01:30:00|4687.96|4685.96|4687.96|4685.96|4688.96|4686.96|4686.96|4684.96|154
1707356100000|2024-02-08 01:35:00|4688.46|4686.46|4688.96|4686.96|4688.96|4686.96|4687.96|4685.96|119
1707356400000|2024-02-08 01:40:00|4687.96|4685.96|4687.96|4685.96|4687.96|4685.96|4687.96|4685.96|20
1707356700000|2024-02-08 01:45:00|4688.96|4686.96|4687.96|4685.96|4688.96|4686.96|4687.96|4685.96|71
1707357000000|2024-02-08 01:50:00|4688.96|4686.96|4688.96|4686.96|4688.96|4686.96|4688.96|4686.96|41
1707357300000|2024-02-08 01:55:00|4687.96|4685.96|4689.96|4687.96|4690.96|4688.96|4687.96|4685.96|545
1707357600000|2024-02-08 02:00:00|4690.96|4688.96|4690.96|4688.96|4690.96|4688.96|4689.96|4687.96|118
1707357900000|2024-02-08 02:05:00|4691.96|4689.96|4691.96|4689.96|4692.46|4690.46|4690.96|4688.96|240
1707358200000|2024-02-08 02:10:00|4690.96|4688.96|4690.96|4688.96|4690.96|4688.96|4690.96|4688.96|49
1707358500000|2024-02-08 02:15:00|||||||||10
1707358800000|2024-02-08 02:20:00|||||||||8
1707359100000|2024-02-08 02:25:00|4689.96|4687.96|4689.96|4687.96|4689.96|4687.96|4689.96|4687.96|19
1707359400000|2024-02-08 02:30:00|4689.46|4687.46|4687.96|4685.96|4689.46|4687.46|4687.96|4685.96|68
1707359700000|2024-02-08 02:35:00|4688.96|4686.96|4688.96|4686.96|4688.96|4686.96|4688.96|4686.96|26
1707360000000|2024-02-08 02:40:00|4687.96|4685.96|4687.96|4685.96|4687.96|4685.96|4687.96|4685.96|46
1707360300000|2024-02-08 02:45:00|||||||||19
1707360600000|2024-02-08 02:50:00|||||||||15
1707360900000|2024-02-08 02:55:00|||||||||24
1707361200000|2024-02-08 03:00:00|4688.96|4686.96|4688.96|4686.96|4688.96|4686.96|4688.96|4686.96|168
1707361500000|2024-02-08 03:05:00|4689.96|4687.96|4689.96|4687.96|4689.96|4687.96|4689.96|4687.96|108
1707361800000|2024-02-08 03:10:00|||||||||14
1707362100000|2024-02-08 03:15:00|||||||||15
1707362400000|2024-02-08 03:20:00|||||||||26
1707362700000|2024-02-08 03:25:00|4689.46|4687.46|4688.96|4686.96|4689.96|4687.96|4688.96|4686.96|86
1707363000000|2024-02-08 03:30:00|4688.46|4686.46|4687.96|4685.96|4688.96|4686.96|4687.96|4685.96|98
1707363300000|2024-02-08 03:35:00|||||||||73
1707363600000|2024-02-08 03:40:00|||||||||8
1707363900000|2024-02-08 03:45:00|||||||||10
1707364200000|2024-02-08 03:50:00|4688.96|4686.96|4687.96|4685.96|4689.96|4687.96|4687.96|4685.96|174
1707364500000|2024-02-08 03:55:00|4686.96|4684.96|4687.96|4685.96|4687.96|4685.96|4686.96|4684.96|23
1707364800000|2024-02-08 04:00:00|||||||||4
1707365100000|2024-02-08 04:05:00|||||||||6
1707365400000|2024-02-08 04:10:00|||||||||5
1707365700000|2024-02-08 04:15:00|||||||||14
1707366000000|2024-02-08 04:20:00|||||||||9
1707366300000|2024-02-08 04:25:00|||||||||4
1707366600000|2024-02-08 04:30:00|||||||||17
1707366900000|2024-02-08 04:35:00|||||||||3
1707367200000|2024-02-08 04:40:00|||||||||9
1707367500000|2024-02-08 04:45:00|||||||||32
1707367800000|2024-02-08 04:50:00|4686.96|4684.96|4687.96|4685.96|4687.96|4685.96|4686.96|4684.96|101
1707368100000|2024-02-08 04:55:00|4686.96|4684.96|4687.96|4685.96|4687.96|4685.96|4686.96|4684.96|67
1707368400000|2024-02-08 05:00:00|4686.96|4684.96|4686.96|4684.96|4686.96|4684.96|4686.96|4684.96|10
1707368700000|2024-02-08 05:05:00|4687.96|4685.96|4686.96|4684.96|4687.96|4685.96|4686.96|4684.96|20
1707369000000|2024-02-08 05:10:00|||||||||33
1707369300000|2024-02-08 05:15:00|4687.96|4685.96|4687.96|4685.96|4687.96|4685.96|4687.96|4685.96|33
1707369600000|2024-02-08 05:20:00|||||||||4
1707369900000|2024-02-08 05:25:00|||||||||5
1707370200000|2024-02-08 05:30:00|4686.96|4684.96|4686.96|4684.96|4686.96|4684.96|4686.96|4684.96|29
1707370500000|2024-02-08 05:35:00|4686.46|4684.46|4685.96|4683.96|4686.96|4684.96|4685.96|4683.96|179
1707370800000|2024-02-08 05:40:00|4686.46|4684.46|4684.96|4682.96|4686.96|4684.96|4684.96|4682.96|79
1707371100000|2024-02-08 05:45:00|4684.46|4682.46|4683.96|4681.96|4684.46|4682.46|4683.96|4681.96|15
1707371400000|2024-02-08 05:50:00|4684.96|4682.96|4684.96|4682.96|4684.96|4682.96|4684.96|4682.96|52
1707371700000|2024-02-08 05:55:00|4684.46|4682.46|4685.96|4683.96|4685.96|4683.96|4684.46|4682.46|126
1707372000000|2024-02-08 06:00:00|4686.96|4684.96|4688.46|4686.46|4689.96|4687.96|4686.96|4684.96|843
1707372300000|2024-02-08 06:05:00|4688.96|4686.96|4688.96|4686.96|4688.96|4686.96|4687.96|4685.96|54
1707372600000|2024-02-08 06:10:00|4687.96|4685.96|4687.96|4685.96|4688.46|4686.46|4686.96|4684.96|66
1707372900000|2024-02-08 06:15:00|4687.46|4685.46|4687.96|4685.96|4687.96|4685.96|4686.96|4684.96|47
1707373200000|2024-02-08 06:20:00|4688.96|4686.96|4687.96|4685.96|4688.96|4686.96|4687.96|4685.96|105
1707373500000|2024-02-08 06:25:00|4686.96|4684.96|4687.96|4685.96|4687.96|4685.96|4686.96|4684.96|41
1707373800000|2024-02-08 06:30:00|4688.96|4686.96|4691.96|4689.96|4691.96|4689.96|4688.46|4686.46|966
1707374100000|2024-02-08 06:35:00|4692.96|4690.96|4692.96|4690.96|4693.96|4691.96|4692.96|4690.96|472
1707374400000|2024-02-08 06:40:00|4693.96|4691.96|4693.96|4691.96|4693.96|4691.96|4693.96|4691.96|422
1707374700000|2024-02-08 06:45:00|4692.96|4690.96|4692.96|4690.96|4693.96|4691.96|4692.96|4690.96|408
1707375000000|2024-02-08 06:50:00|4691.96|4689.96|4691.96|4689.96|4691.96|4689.96|4691.96|4689.96|188
1707375300000|2024-02-08 06:55:00|4690.96|4688.96|4692.96|4690.96|4692.96|4690.96|4690.96|4688.96|358
1707375600000|2024-02-08 07:00:00|4692.71|4691.21|4691.71|4690.21|4693.71|4692.21|4689.71|4688.21|1151
1707375900000|2024-02-08 07:05:00|4692.71|4691.21|4695.71|4694.21|4696.71|4695.21|4692.71|4691.21|2384
1707376200000|2024-02-08 07:10:00|4694.71|4693.21|4696.71|4695.21|4697.71|4696.21|4694.71|4693.21|1044
1707376500000|2024-02-08 07:15:00|4696.21|4694.71|4697.71|4696.21|4697.71|4696.21|4695.71|4694.21|688
1707376800000|2024-02-08 07:20:00|4696.71|4695.21|4696.71|4695.21|4697.71|4696.21|4696.21|4694.71|1039
1707377100000|2024-02-08 07:25:00|4697.21|4695.71|4697.71|4696.21|4697.71|4696.21|4696.71|4695.21|345
1707377400000|2024-02-08 07:30:00|4697.21|4695.71|4694.71|4693.21|4697.71|4696.21|4693.71|4692.21|1196
1707377700000|2024-02-08 07:35:00|4694.21|4692.71|4693.71|4692.21|4695.71|4694.21|4693.71|4692.21|650
1707378000000|2024-02-08 07:40:00|4694.71|4693.21|4691.71|4690.21|4694.71|4693.21|4691.71|4690.21|674
1707378300000|2024-02-08 07:45:00|4691.21|4689.71|4692.71|4691.21|4692.71|4691.21|4690.71|4689.21|1263
1707378600000|2024-02-08 07:50:00|4692.21|4690.71|4687.71|4686.21|4692.71|4691.21|4687.71|4686.21|935
1707378900000|2024-02-08 07:55:00|4688.71|4687.21|4689.71|4688.21|4689.71|4688.21|4688.71|4687.21|1797
1707379200000|2024-02-08 08:00:00|4690.71|4689.21|4690.71|4689.21|4692.71|4691.21|4688.71|4687.21|8530
1707379500000|2024-02-08 08:05:00|4689.71|4688.21|4690.71|4689.21|4693.71|4692.21|4689.71|4688.21|3827
1707379800000|2024-02-08 08:10:00|4689.71|4688.21|4690.71|4689.21|4692.71|4691.21|4689.71|4688.21|4261
1707380100000|2024-02-08 08:15:00|4689.71|4688.21|4686.71|4685.21|4690.71|4689.21|4685.71|4684.21|3218
1707380400000|2024-02-08 08:20:00|4687.71|4686.21|4683.71|4682.21|4687.71|4686.21|4681.71|4680.21|8371
1707380700000|2024-02-08 08:25:00|4682.71|4681.21|4684.71|4683.21|4686.71|4685.21|4682.71|4681.21|5107
1707381000000|2024-02-08 08:30:00|4683.71|4682.21|4687.71|4686.21|4689.71|4688.21|4682.71|4681.21|5286
1707381300000|2024-02-08 08:35:00|4686.71|4685.21|4687.71|4686.21|4687.71|4686.21|4685.71|4684.21|2643
1707381600000|2024-02-08 08:40:00|4688.71|4687.21|4689.71|4688.21|4690.71|4689.21|4687.71|4686.21|2084
1707381900000|2024-02-08 08:45:00|4688.71|4687.21|4686.71|4685.21|4688.71|4687.21|4685.71|4684.21|3277
1707382200000|2024-02-08 08:50:00|4685.71|4684.21|4686.71|4685.21|4687.71|4686.21|4684.71|4683.21|3436
1707382500000|2024-02-08 08:55:00|4687.71|4686.21|4690.71|4689.21|4690.71|4689.21|4687.71|4686.21|2912
1707382800000|2024-02-08 09:00:00|4691.71|4690.21|4691.71|4690.21|4692.71|4691.21|4689.71|4688.21|3854
1707383100000|2024-02-08 09:05:00|4690.71|4689.21|4690.71|4689.21|4691.71|4690.21|4688.71|4687.21|1695
1707383400000|2024-02-08 09:10:00|4689.71|4688.21|4694.71|4693.21|4694.71|4693.21|4689.71|4688.21|2266
1707383700000|2024-02-08 09:15:00|4695.71|4694.21|4696.71|4695.21|4696.71|4695.21|4695.21|4693.71|2623
1707384000000|2024-02-08 09:20:00|4697.71|4696.21|4698.71|4697.21|4699.71|4698.21|4697.71|4696.21|8721
1707384300000|2024-02-08 09:25:00|4697.71|4696.21|4696.71|4695.21|4697.71|4696.21|4695.71|4694.21|3588
1707384600000|2024-02-08 09:30:00|4697.71|4696.21|4699.71|4698.21|4699.71|4698.21|4696.71|4695.21|3793
1707384900000|2024-02-08 09:35:00|4700.71|4699.21|4701.71|4700.21|4701.71|4700.21|4699.71|4698.21|3489
1707385200000|2024-02-08 09:40:00|4702.71|4701.21|4703.71|4702.21|4704.71|4703.21|4702.71|4701.21|6053
1707385500000|2024-02-08 09:45:00|4702.71|4701.21|4703.71|4702.21|4703.71|4702.21|4702.71|4701.21|8979
1707385800000|2024-02-08 09:50:00|4704.71|4703.21|4704.71|4703.21|4704.71|4703.21|4703.71|4702.21|5816
1707386100000|2024-02-08 09:55:00|4703.71|4702.21|4703.71|4702.21|4704.71|4703.21|4703.71|4702.21|4336
1707386400000|2024-02-08 10:00:00|4704.21|4702.71|4701.71|4700.21|4704.71|4703.21|4701.71|4700.21|6610
1707386700000|2024-02-08 10:05:00|4700.71|4699.21|4701.71|4700.21|4702.71|4701.21|4700.71|4699.21|7300
1707387000000|2024-02-08 10:10:00|4702.71|4701.21|4702.71|4701.21|4703.71|4702.21|4702.71|4701.21|2264
1707387300000|2024-02-08 10:15:00|4701.71|4700.21|4702.71|4701.21|4702.71|4701.21|4701.71|4700.21|1416
1707387600000|2024-02-08 10:20:00|4701.71|4700.21|4701.71|4700.21|4701.71|4700.21|4701.71|4700.21|13204
1707387900000|2024-02-08 10:25:00|4700.71|4699.21|4700.71|4699.21|4700.71|4699.21|4699.71|4698.21|3952
1707388200000|2024-02-08 10:30:00|4699.71|4698.21|4698.71|4697.21|4700.71|4699.21|4698.71|4697.21|1472
1707388500000|2024-02-08 10:35:00|4697.71|4696.21|4698.71|4697.21|4698.71|4697.21|4696.71|4695.21|8019
1707388800000|2024-02-08 10:40:00|4697.71|4696.21|4697.71|4696.21|4698.71|4697.21|4697.21|4695.71|4627
1707389100000|2024-02-08 10:45:00|4696.71|4695.21|4699.71|4698.21|4699.71|4698.21|4696.71|4695.21|9435
1707389400000|2024-02-08 10:50:00|4698.71|4697.21|4697.71|4696.21|4698.71|4697.21|4697.71|4696.21|3071
1707389700000|2024-02-08 10:55:00|4696.71|4695.21|4696.71|4695.21|4696.71|4695.21|4696.71|4695.21|2453
1707390000000|2024-02-08 11:00:00|4697.71|4696.21|4698.71|4697.21|4699.71|4698.21|4696.71|4695.21|4663
1707390300000|2024-02-08 11:05:00|4697.71|4696.21|4699.71|4698.21|4699.71|4698.21|4697.71|4696.21|1328
1707390600000|2024-02-08 11:10:00|4698.71|4697.21|4698.71|4697.21|4699.71|4698.21|4697.71|4696.21|2140
1707390900000|2024-02-08 11:15:00|4697.71|4696.21|4696.71|4695.21|4698.71|4697.21|4695.71|4694.21|1147
1707391200000|2024-02-08 11:20:00|4695.71|4694.21|4694.71|4693.21|4696.71|4695.21|4694.71|4693.21|1758
1707391500000|2024-02-08 11:25:00|4693.71|4692.21|4693.71|4692.21|4694.71|4693.21|4693.71|4692.21|7378
1707391800000|2024-02-08 11:30:00|4694.71|4693.21|4694.71|4693.21|4694.71|4693.21|4692.71|4691.21|2247
1707392100000|2024-02-08 11:35:00|4695.71|4694.21|4697.71|4696.21|4697.71|4696.21|4694.71|4693.21|3428
1707392400000|2024-02-08 11:40:00|4698.71|4697.21|4699.71|4698.21|4699.71|4698.21|4698.71|4697.21|1668
1707392700000|2024-02-08 11:45:00|4700.71|4699.21|4701.71|4700.21|4701.71|4700.21|4700.71|4699.21|3973
1707393000000|2024-02-08 11:50:00|4700.71|4699.21|4702.71|4701.21|4702.71|4701.21|4700.71|4699.21|3166
1707393300000|2024-02-08 11:55:00|4703.71|4702.21|4702.71|4701.21|4703.71|4702.21|4701.71|4700.21|3890
1707393600000|2024-02-08 12:00:00|4703.71|4702.21|4703.71|4702.21|4703.71|4702.21|4702.71|4701.21|3575
1707393900000|2024-02-08 12:05:00|4702.71|4701.21|4704.71|4703.21|4704.71|4703.21|4702.71|4701.21|2253
1707394200000|2024-02-08 12:10:00|4703.71|4702.21|4706.71|4705.21|4706.71|4705.21|4703.71|4702.21|3852
1707394500000|2024-02-08 12:15:00|4705.71|4704.21|4705.71|4704.21|4705.71|4704.21|4704.71|4703.21|2216
1707394800000|2024-02-08 12:20:00|4706.71|4705.21|4706.71|4705.21|4707.71|4706.21|4705.71|4704.21|1556
1707395100000|2024-02-08 12:25:00|4707.71|4706.21|4706.71|4705.21|4708.71|4707.21|4706.71|4705.21|2118
1707395400000|2024-02-08 12:30:00|4707.71|4706.21|4708.71|4707.21|4709.71|4708.21|4706.71|4705.21|2233
1707395700000|2024-02-08 12:35:00|4709.71|4708.21|4708.71|4707.21|4709.71|4708.21|4708.71|4707.21|4593
1707396000000|2024-02-08 12:40:00|4709.71|4708.21|4709.71|4708.21|4709.71|4708.21|4707.71|4706.21|6413
1707396300000|2024-02-08 12:45:00|4708.71|4707.21|4711.71|4710.21|4711.71|4710.21|4708.71|4707.21|4024
1707396600000|2024-02-08 12:50:00|4710.71|4709.21|4709.71|4708.21|4711.71|4710.21|4708.71|4707.21|15756
1707396900000|2024-02-08 12:55:00|4708.71|4707.21|4708.71|4707.21|4709.71|4708.21|4707.71|4706.21|2290
1707397200000|2024-02-08 13:00:00|4708.21|4706.71|4708.71|4707.21|4708.71|4707.21|4707.71|4706.21|3642
1707397500000|2024-02-08 13:05:00|4709.71|4708.21|4712.71|4711.21|4712.71|4711.21|4709.71|4708.21|8289
1707397800000|2024-02-08 13:10:00|4711.71|4710.21|4712.71|4711.21|4712.71|4711.21|4711.71|4710.21|6532
1707398100000|2024-02-08 13:15:00|4713.71|4712.21|4711.71|4710.21|4713.71|4712.21|4711.71|4710.21|2734
1707398400000|2024-02-08 13:20:00|4710.71|4709.21|4708.71|4707.21|4710.71|4709.21|4708.71|4707.21|3916
1707398700000|2024-02-08 13:25:00|4709.71|4708.21|4709.71|4708.21|4710.71|4709.21|4709.71|4708.21|10586
1707399000000|2024-02-08 13:30:00|4708.71|4707.21|4711.71|4710.21|4713.71|4712.21|4708.71|4707.21|9057
1707399300000|2024-02-08 13:35:00|4712.71|4711.21|4714.71|4713.21|4714.71|4713.21|4712.71|4711.21|5729
1707399600000|2024-02-08 13:40:00|4715.71|4714.21|4715.71|4714.21|4716.71|4715.21|4714.71|4713.21|4192
1707399900000|2024-02-08 13:45:00|4716.71|4715.21|4714.71|4713.21|4716.71|4715.21|4713.71|4712.21|10568
1707400200000|2024-02-08 13:50:00|4713.71|4712.21|4712.71|4711.21|4714.71|4713.21|4712.71|4711.21|14913
1707400500000|2024-02-08 13:55:00|4713.71|4712.21|4714.71|4713.21|4714.71|4713.21|4713.71|4712.21|12002
1707400800000|2024-02-08 14:00:00|4715.71|4714.21|4715.71|4714.21|4716.71|4715.21|4714.71|4713.21|3101
1707401100000|2024-02-08 14:05:00|4716.71|4715.21|4717.71|4716.21|4718.71|4717.21|4716.71|4715.21|1525
1707401400000|2024-02-08 14:10:00|4718.71|4717.21|4719.75|4718.25|4719.75|4718.25|4717.71|4716.21|3969
1707401700000|2024-02-08 14:15:00|4720.75|4719.25|4720.75|4719.25|4721.75|4720.25|4720.25|4718.75|4345
1707402000000|2024-02-08 14:20:00|4721.75|4720.25|4720.75|4719.25|4721.75|4720.25|4720.75|4719.25|4054
1707402300000|2024-02-08 14:25:00|4721.75|4720.25|4720.75|4719.25|4721.75|4720.25|4720.75|4719.25|2111
1707402600000|2024-02-08 14:30:00|4721.75|4720.25|4719.75|4718.25|4721.75|4720.25|4719.75|4718.25|7376
1707402900000|2024-02-08 14:35:00|4718.75|4717.25|4718.75|4717.25|4719.75|4718.25|4717.75|4716.25|10656
1707403200000|2024-02-08 14:40:00|4717.75|4716.25|4716.75|4715.25|4718.75|4717.25|4715.75|4714.25|5461
1707403500000|2024-02-08 14:45:00|4717.75|4716.25|4714.75|4713.25|4717.75|4716.25|4714.75|4713.25|6101
1707403800000|2024-02-08 14:50:00|4715.75|4714.25|4716.75|4715.25|4717.75|4716.25|4714.75|4713.25|4465
1707404100000|2024-02-08 14:55:00|4715.75|4714.25|4716.75|4715.25|4717.75|4716.25|4715.75|4714.25|5562
1707404400000|2024-02-08 15:00:00|4715.75|4714.25|4717.75|4716.25|4719.75|4718.25|4715.75|4714.25|6716
1707404700000|2024-02-08 15:05:00|4718.75|4717.25|4716.75|4715.25|4719.75|4718.25|4715.75|4714.25|7123
1707405000000|2024-02-08 15:10:00|4716.48|4714.98|4714.48|4712.98|4716.48|4714.98|4714.48|4712.98|3477
1707405300000|2024-02-08 15:15:00|4715.48|4713.98|4715.48|4713.98|4716.48|4714.98|4715.48|4713.98|1648
1707405600000|2024-02-08 15:20:00|4716.48|4714.98|4714.48|4712.98|4716.48|4714.98|4714.48|4712.98|2433
1707405900000|2024-02-08 15:25:00|4715.48|4713.98|4714.48|4712.98|4715.48|4713.98|4713.48|4711.98|8229
1707406200000|2024-02-08 15:30:00|4715.48|4713.98|4715.48|4713.98|4716.48|4714.98|4713.48|4711.98|4159
1707406500000|2024-02-08 15:35:00|4716.48|4714.98|4713.48|4711.98|4716.48|4714.98|4712.48|4710.98|4461
1707406800000|2024-02-08 15:40:00|4712.48|4710.98|4712.48|4710.98|4712.48|4710.98|4710.48|4708.98|6677
1707407100000|2024-02-08 15:45:00|4711.48|4709.98|4713.48|4711.98|4713.48|4711.98|4711.48|4709.98|4237
1707407400000|2024-02-08 15:50:00|4712.48|4710.98|4713.48|4711.98|4713.48|4711.98|4711.48|4709.98|5838
1707407700000|2024-02-08 15:55:00|4712.48|4710.98|4711.48|4709.98|4712.48|4710.98|4711.48|4709.98|9804
1707408000000|2024-02-08 16:00:00|4712.48|4710.98|4710.48|4708.98|4712.48|4710.98|4709.48|4707.98|9372
1707408300000|2024-02-08 16:05:00|4709.48|4707.98|4711.48|4709.98|4711.48|4709.98|4708.48|4706.98|5196
1707408600000|2024-02-08 16:10:00|4710.48|4708.98|4710.48|4708.98|4711.48|4709.98|4710.48|4708.98|7330
1707408900000|2024-02-08 16:15:00|4709.48|4707.98|4710.48|4708.98|4710.48|4708.98|4708.48|4706.98|8583
1707409200000|2024-02-08 16:20:00|4709.48|4707.98|4709.48|4707.98|4710.48|4708.98|4708.48|4706.98|19916
1707409500000|2024-02-08 16:25:00|4710.48|4708.98|4707.48|4705.98|4710.48|4708.98|4707.48|4705.98|29699
1707409800000|2024-02-08 16:30:00|4702.52|4701.02|4704.52|4703.02|4704.52|4703.02|4702.52|4701.02|50266
1707410100000|2024-02-08 16:35:00|4705.52|4704.02|4708.52|4707.02|4708.52|4707.02|4704.52|4703.02|28932
1707410400000|2024-02-08 16:40:00|4709.52|4708.02|4709.52|4708.02|4711.52|4710.02|4708.52|4707.02|11016
1707410700000|2024-02-08 16:45:00|4708.52|4707.02|4708.52|4707.02|4709.52|4708.02|4708.52|4707.02|3452
1707411000000|2024-02-08 16:50:00|4709.52|4708.02|4709.52|4708.02|4709.52|4708.02|4708.52|4707.02|7942
1707411300000|2024-02-08 16:55:00|4710.52|4709.02|4711.52|4710.02|4711.52|4710.02|4710.52|4709.02|2666
1707411600000|2024-02-08 17:00:00|4715.52|4714.02|4701.52|4700.02|4715.52|4714.02|4698.52|4697.02|55393
1707411900000|2024-02-08 17:05:00|4700.52|4699.02|4699.52|4698.02|4701.52|4700.02|4698.52|4697.02|5005
1707412200000|2024-02-08 17:10:00|4698.52|4697.02|4699.52|4698.02|4699.52|4698.02|4698.52|4697.02|7194
1707412500000|2024-02-08 17:15:00|4698.52|4697.02|4700.52|4699.02|4700.52|4699.02|4697.52|4696.02|7881
1707412800000|2024-02-08 17:20:00|4700.02|4698.52|4700.52|4699.02|4700.52|4699.02|4699.52|4698.02|2061
1707413100000|2024-02-08 17:25:00|4699.52|4698.02|4701.52|4700.02|4702.52|4701.02|4699.52|4698.02|4797
1707413400000|2024-02-08 17:30:00|4700.52|4699.02|4701.52|4700.02|4701.52|4700.02|4700.52|4699.02|1570
1707413700000|2024-02-08 17:35:00|4700.52|4699.02|4701.52|4700.02|4701.52|4700.02|4700.52|4699.02|257
1707414000000|2024-02-08 17:40:00|4700.52|4699.02|4698.52|4697.02|4700.52|4699.02|4698.52|4697.02|1189
1707414300000|2024-02-08 17:45:00|4697.52|4696.02|4698.52|4697.02|4699.52|4698.02|4697.52|4696.02|2434
1707414600000|2024-02-08 17:50:00|4699.52|4698.02|4699.52|4698.02|4699.52|4698.02|4698.52|4697.02|420
1707414900000|2024-02-08 17:55:00|4698.52|4697.02|4699.52|4698.02|4699.52|4698.02|4697.52|4696.02|1722
1707415200000|2024-02-08 18:00:00|4698.52|4697.02|4701.52|4700.02|4702.52|4701.02|4698.52|4697.02|4747
1707415500000|2024-02-08 18:05:00|4700.52|4699.02|4701.52|4700.02|4702.52|4701.02|4700.52|4699.02|1627
1707415800000|2024-02-08 18:10:00|4702.52|4701.02|4700.52|4699.02|4702.52|4701.02|4700.52|4699.02|865
1707416100000|2024-02-08 18:15:00|4699.52|4698.02|4699.52|4698.02|4700.52|4699.02|4699.52|4698.02|295
1707416400000|2024-02-08 18:20:00|4700.52|4699.02|4699.52|4698.02|4700.52|4699.02|4699.52|4698.02|341
1707416700000|2024-02-08 18:25:00|4700.52|4699.02|4701.52|4700.02|4701.52|4700.02|4699.52|4698.02|780
1707417000000|2024-02-08 18:30:00|4700.52|4699.02|4700.52|4699.02|4701.52|4700.02|4700.52|4699.02|543
1707417300000|2024-02-08 18:35:00|4701.52|4700.02|4703.52|4702.02|4703.52|4702.02|4700.52|4699.02|729
1707417600000|2024-02-08 18:40:00|4702.52|4701.02|4702.52|4701.02|4703.52|4702.02|4701.52|4700.02|1033
1707417900000|2024-02-08 18:45:00|4703.02|4701.52|4702.52|4701.02|4703.52|4702.02|4702.52|4701.02|285
1707418200000|2024-02-08 18:50:00|4701.52|4700.02|4701.52|4700.02|4701.52|4700.02|4701.52|4700.02|472
1707418500000|2024-02-08 18:55:00|4700.52|4699.02|4701.52|4700.02|4701.52|4700.02|4700.52|4699.02|243
1707418800000|2024-02-08 19:00:00|4702.02|4700.52|4701.52|4700.02|4702.52|4701.02|4700.52|4699.02|866
1707419100000|2024-02-08 19:05:00|4700.52|4699.02|4700.52|4699.02|4701.52|4700.02|4700.52|4699.02|712
1707419400000|2024-02-08 19:10:00|4701.52|4700.02|4701.52|4700.02|4702.52|4701.02|4701.52|4700.02|171
1707419700000|2024-02-08 19:15:00|4702.02|4700.52|4701.52|4700.02|4702.52|4701.02|4701.52|4700.02|772
1707420000000|2024-02-08 19:20:00|4700.52|4699.02|4699.52|4698.02|4701.52|4700.02|4699.52|4698.02|567
1707420300000|2024-02-08 19:25:00|4700.52|4699.02|4700.52|4699.02|4700.52|4699.02|4699.52|4698.02|420
1707420600000|2024-02-08 19:30:00|4699.52|4698.02|4699.52|4698.02|4700.52|4699.02|4699.52|4698.02|320
1707420900000|2024-02-08 19:35:00|4698.52|4697.02|4698.52|4697.02|4699.52|4698.02|4698.52|4697.02|482
1707421200000|2024-02-08 19:40:00|4699.02|4697.52|4699.52|4698.02|4699.52|4698.02|4698.52|4697.02|430
1707421500000|2024-02-08 19:45:00|4700.52|4699.02|4700.52|4699.02|4700.52|4699.02|4699.52|4698.02|577
1707421800000|2024-02-08 19:50:00|4701.52|4700.02|4701.52|4700.02|4701.52|4700.02|4700.52|4699.02|1637
1707422100000|2024-02-08 19:55:00|4701.02|4699.52|4701.52|4700.02|4702.52|4701.02|4700.52|4699.02|360
1707422400000|2024-02-08 20:00:00|4702.52|4701.02|4702.52|4701.02|4702.52|4701.02|4701.52|4700.02|136
1707422700000|2024-02-08 20:05:00|4701.52|4700.02|4701.52|4700.02|4702.52|4701.02|4701.02|4699.52|714
1707423000000|2024-02-08 20:10:00|4702.52|4701.02|4702.52|4701.02|4702.52|4701.02|4702.52|4701.02|619
1707423300000|2024-02-08 20:15:00|||||||||73
1707423600000|2024-02-08 20:20:00|4703.52|4702.02|4702.52|4701.02|4703.52|4702.02|4702.52|4701.02|655
1707423900000|2024-02-08 20:25:00|4703.52|4702.02|4703.52|4702.02|4703.52|4702.02|4702.52|4701.02|2196
1707424200000|2024-02-08 20:30:00|4704.52|4703.02|4703.52|4702.02|4704.52|4703.02|4703.52|4702.02|356
1707424500000|2024-02-08 20:35:00|||||||||105
1707424800000|2024-02-08 20:40:00|||||||||77
1707425100000|2024-02-08 20:45:00|4702.52|4701.02|4701.52|4700.02|4703.52|4702.02|4701.52|4700.02|1379
1707425400000|2024-02-08 20:50:00|4702.52|4701.02|4699.52|4698.02|4702.52|4701.02|4698.52|4697.02|1657
1707425700000|2024-02-08 20:55:00|4698.52|4697.02|4702.52|4701.02|4703.52|4702.02|4698.52|4697.02|1974
1707426000000|2024-02-08 21:00:00|4703.07|4700.07|4701.87|4698.87|4703.07|4700.07|4700.17|4697.17|13
1707426300000|2024-02-08 21:05:00|4702.07|4699.07|4701.87|4698.87|4702.37|4699.37|4701.87|4698.87|0
1707426600000|2024-02-08 21:10:00|4702.07|4699.07|4701.87|4698.87|4702.37|4699.37|4701.67|4698.67|0
1707426900000|2024-02-08 21:15:00|4702.07|4699.07|4702.07|4699.07|4702.77|4699.77|4701.87|4698.87|0
1707427200000|2024-02-08 21:20:00|4701.97|4698.97|4701.87|4698.87|4701.97|4698.97|4701.67|4698.67|0
1707427500000|2024-02-08 21:25:00|4701.97|4698.97|4702.07|4699.07|4702.07|4699.07|4701.67|4698.67|0
1707427800000|2024-02-08 21:30:00|4701.87|4698.87|4702.37|4699.37|4702.37|4699.37|4701.77|4698.77|0
1707428100000|2024-02-08 21:35:00|4702.17|4699.17|4701.87|4698.87|4702.37|4699.37|4701.87|4698.87|0
1707428400000|2024-02-08 21:40:00|4701.67|4698.67|4702.37|4699.37|4702.37|4699.37|4701.67|4698.67|0
1707428700000|2024-02-08 21:45:00|4702.47|4699.47|4702.07|4699.07|4702.77|4699.77|4702.07|4699.07|0
1707429000000|2024-02-08 21:50:00|4701.97|4698.97|4701.67|4698.67|4701.97|4698.97|4701.67|4698.67|0
1707429300000|2024-02-08 21:55:00|4701.37|4698.37|4700.97|4697.97|4701.87|4698.87|4700.57|4697.57|0
1707429600000|2024-02-08 22:00:00|4700.87|4697.87|4701.37|4698.37|4701.67|4698.67|4700.87|4697.87|0
1707429900000|2024-02-08 22:05:00|4701.27|4698.27|4701.27|4698.27|4701.77|4698.77|4701.07|4698.07|0
1707430200000|2024-02-08 22:10:00|4701.37|4698.37|4701.27|4698.27|4701.47|4698.47|4701.27|4698.27|0
1707430800000|2024-02-08 22:20:00|4700.77|4697.77|4700.77|4697.77|4700.77|4697.77|4700.77|4697.77|0
1707431100000|2024-02-08 22:25:00|4700.47|4697.47|4700.97|4697.97|4701.27|4698.27|4700.47|4697.47|0
1707431400000|2024-02-08 22:30:00|4701.07|4698.07|4700.97|4697.97|4701.17|4698.17|4700.97|4697.97|0
1707431700000|2024-02-08 22:35:00|4701.07|4698.07|4701.17|4698.17|4701.17|4698.17|4701.07|4698.07|0
1707432000000|2024-02-08 22:40:00|4701.07|4698.07|4701.17|4698.17|4701.37|4698.37|4701.07|4698.07|0
1707432300000|2024-02-08 22:45:00|4701.07|4698.07|4701.07|4698.07|4701.07|4698.07|4701.07|4698.07|0
1707432600000|2024-02-08 22:50:00|4701.17|4698.17|4701.07|4698.07|4701.37|4698.37|4701.07|4698.07|0
1707432900000|2024-02-08 22:55:00|4700.97|4697.97|4700.97|4697.97|4700.97|4697.97|4700.87|4697.87|0
1707433200000|2024-02-08 23:00:00|4700.77|4697.77|4700.47|4697.47|4701.27|4698.27|4699.47|4696.47|0
1707433500000|2024-02-08 23:05:00|4700.17|4697.17|4700.87|4697.87|4701.07|4698.07|4700.17|4697.17|0
1707433800000|2024-02-08 23:10:00|4701.17|4698.17|4700.17|4697.17|4701.17|4698.17|4700.17|4697.17|0
1707434100000|2024-02-08 23:15:00|4700.47|4697.47|4700.87|4697.87|4700.87|4697.87|4700.17|4697.17|0
1707434400000|2024-02-08 23:20:00|4701.07|4698.07|4700.87|4697.87|4701.17|4698.17|4700.57|4697.57|0
1707434700000|2024-02-08 23:25:00|4701.07|4698.07|4700.87|4697.87|4701.37|4698.37|4700.87|4697.87|0
1707435000000|2024-02-08 23:30:00|4701.17|4698.17|4701.17|4698.17|4701.67|4698.67|4701.17|4698.17|0
1707435300000|2024-02-08 23:35:00|4701.27|4698.27|4701.67|4698.67|4701.67|4698.67|4701.17|4698.17|0
1707435600000|2024-02-08 23:40:00|4701.47|4698.47|4701.67|4698.67|4701.67|4698.67|4701.17|4698.17|0
1707435900000|2024-02-08 23:45:00|4701.47|4698.47|4701.67|4698.67|4702.07|4699.07|4701.37|4698.37|0
1707436200000|2024-02-08 23:50:00|4701.37|4698.37|4701.37|4698.37|4701.67|4698.67|4701.17|4698.17|0
1707436500000|2024-02-08 23:55:00|4701.47|4698.47|4701.67|4698.67|4701.67|4698.67|4701.17|4698.17|0
1707436800000|2024-02-09 00:00:00|4701.37|4698.37|4702.07|4699.07|4702.07|4699.07|4700.87|4697.87|0
1707437100000|2024-02-09 00:05:00|4701.97|4698.97|4703.07|4700.07|4703.07|4700.07|4701.77|4698.77|0
1707437400000|2024-02-09 00:10:00|4703.27|4700.27|4702.37|4699.37|4703.27|4700.27|4702.37|4699.37|0
1707437700000|2024-02-09 00:15:00|4702.17|4699.17|4699.77|4697.77|4702.17|4699.17|4698.77|4696.77|332
1707438000000|2024-02-09 00:20:00|||||||||18
1707438300000|2024-02-09 00:25:00|4698.77|4696.77|4698.77|4696.77|4698.77|4696.77|4698.77|4696.77|141
1707438600000|2024-02-09 00:30:00|4699.27|4697.27|4698.77|4696.77|4699.77|4697.77|4698.77|4696.77|279
1707438900000|2024-02-09 00:35:00|4699.77|4697.77|4699.77|4697.77|4699.77|4697.77|4699.77|4697.77|34
1707439200000|2024-02-09 00:40:00|4698.77|4696.77|4699.77|4697.77|4699.77|4697.77|4698.77|4696.77|109
1707439500000|2024-02-09 00:45:00|4698.77|4696.77|4698.77|4696.77|4698.77|4696.77|4697.77|4695.77|193
1707439800000|2024-02-09 00:50:00|4697.77|4695.77|4698.77|4696.77|4698.77|4696.77|4697.77|4695.77|77
1707440100000|2024-02-09 00:55:00|||||||||15
1707440400000|2024-02-09 01:00:00|4698.27|4696.27|4697.77|4695.77|4698.77|4696.77|4697.77|4695.77|143
1707440700000|2024-02-09 01:05:00|4698.77|4696.77|4697.77|4695.77|4698.77|4696.77|4697.77|4695.77|67
1707441000000|2024-02-09 01:10:00|4698.77|4696.77|4698.77|4696.77|4698.77|4696.77|4697.77|4695.77|114
1707441300000|2024-02-09 01:15:00|4697.77|4695.77|4699.77|4697.77|4699.77|4697.77|4697.77|4695.77|47
1707441600000|2024-02-09 01:20:00|4698.77|4696.77|4697.77|4695.77|4698.77|4696.77|4697.77|4695.77|96
1707441900000|2024-02-09 01:25:00|4698.77|4696.77|4698.77|4696.77|4698.77|4696.77|4698.77|4696.77|18
1707442200000|2024-02-09 01:30:00|4697.77|4695.77|4698.77|4696.77|4698.77|4696.77|4696.77|4694.77|167
1707442500000|2024-02-09 01:35:00|4699.77|4697.77|4699.77|4697.77|4699.77|4697.77|4698.77|4696.77|177
1707442800000|2024-02-09 01:40:00|4700.77|4698.77|4699.77|4697.77|4700.77|4698.77|4699.77|4697.77|100
1707443100000|2024-02-09 01:45:00|4700.27|4698.27|4698.77|4696.77|4700.77|4698.77|4698.77|4696.77|97
1707443400000|2024-02-09 01:50:00|||||||||55
1707443700000|2024-02-09 01:55:00|||||||||10
1707444000000|2024-02-09 02:00:00|||||||||31
1707444300000|2024-02-09 02:05:00|||||||||17
1707444600000|2024-02-09 02:10:00|||||||||19
1707444900000|2024-02-09 02:15:00|||||||||57
1707445200000|2024-02-09 02:20:00|||||||||195
1707445500000|2024-02-09 02:25:00|4697.77|4695.77|4697.77|4695.77|4697.77|4695.77|4696.77|4694.77|146
1707445800000|2024-02-09 02:30:00|4696.77|4694.77|4697.77|4695.77|4697.77|4695.77|4696.77|4694.77|52
1707446100000|2024-02-09 02:35:00|4698.77|4696.77|4698.77|4696.77|4698.77|4696.77|4698.77|4696.77|34
1707446400000|2024-02-09 02:40:00|4697.77|4695.77|4697.77|4695.77|4697.77|4695.77|4697.77|4695.77|114
1707446700000|2024-02-09 02:45:00|||||||||5
1707447000000|2024-02-09 02:50:00|4698.77|4696.77|4697.77|4695.77|4698.77|4696.77|4697.77|4695.77|38
1707447300000|2024-02-09 02:55:00|||||||||17
1707447600000|2024-02-09 03:00:00|4698.77|4696.77|4698.77|4696.77|4698.77|4696.77|4697.77|4695.77|95
1707447900000|2024-02-09 03:05:00|4697.77|4695.77|4697.77|4695.77|4697.77|4695.77|4697.77|4695.77|24
1707448200000|2024-02-09 03:10:00|4696.77|4694.77|4696.77|4694.77|4696.77|4694.77|4696.77|4694.77|56
1707448500000|2024-02-09 03:15:00|||||||||10
1707448800000|2024-02-09 03:20:00|4695.77|4693.77|4695.77|4693.77|4695.77|4693.77|4695.77|4693.77|195
1707449100000|2024-02-09 03:25:00|4696.77|4694.77|4696.27|4694.27|4696.77|4694.77|4695.77|4693.77|138
1707449400000|2024-02-09 03:30:00|4695.77|4693.77|4695.77|4693.77|4695.77|4693.77|4694.77|4692.77|62
1707449700000|2024-02-09 03:35:00|4696.27|4694.27|4697.77|4695.77|4697.77|4695.77|4695.77|4693.77|68
1707450000000|2024-02-09 03:40:00|4697.27|4695.27|4697.77|4695.77|4697.77|4695.77|4696.77|4694.77|158
1707450300000|2024-02-09 03:45:00|||||||||55
1707450600000|2024-02-09 03:50:00|4698.27|4696.27|4698.77|4696.77|4698.77|4696.77|4698.27|4696.27|29
1707450900000|2024-02-09 03:55:00|||||||||56
1707451200000|2024-02-09 04:00:00|4699.77|4697.77|4698.77|4696.77|4699.77|4697.77|4698.77|4696.77|94
1707451500000|2024-02-09 04:05:00|||||||||11
1707451800000|2024-02-09 04:10:00|||||||||6
1707452100000|2024-02-09 04:15:00|||||||||5
1707452400000|2024-02-09 04:20:00|||||||||4
1707452700000|2024-02-09 04:25:00|||||||||6
1707453000000|2024-02-09 04:30:00|||||||||13
1707453300000|2024-02-09 04:35:00|4697.77|4695.77|4697.77|4695.77|4697.77|4695.77|4697.77|4695.77|114
1707453600000|2024-02-09 04:40:00|4698.77|4696.77|4698.77|4696.77|4698.77|4696.77|4697.77|4695.77|55
1707453900000|2024-02-09 04:45:00|||||||||5
1707454200000|2024-02-09 04:50:00|||||||||5
1707454500000|2024-02-09 04:55:00|4697.77|4695.77|4697.77|4695.77|4697.77|4695.77|4697.77|4695.77|36
1707454800000|2024-02-09 05:00:00|||||||||3
1707455100000|2024-02-09 05:05:00|4698.77|4696.77|4697.77|4695.77|4698.77|4696.77|4697.77|4695.77|115
1707455400000|2024-02-09 05:10:00|||||||||8
1707455700000|2024-02-09 05:15:00|4696.77|4694.77|4696.77|4694.77|4697.27|4695.27|4696.77|4694.77|98
1707456000000|2024-02-09 05:20:00|||||||||24
1707456300000|2024-02-09 05:25:00|4697.77|4695.77|4697.77|4695.77|4697.77|4695.77|4696.77|4694.77|34
1707456600000|2024-02-09 05:30:00|||||||||39
1707456900000|2024-02-09 05:35:00|4696.77|4694.77|4697.77|4695.77|4697.77|4695.77|4696.77|4694.77|79
1707457200000|2024-02-09 05:40:00|||||||||10
1707457500000|2024-02-09 05:45:00|4696.77|4694.77|4696.77|4694.77|4697.27|4695.27|4696.77|4694.77|46
1707457800000|2024-02-09 05:50:00|||||||||9
1707458100000|2024-02-09 05:55:00|4697.77|4695.77|4697.77|4695.77|4697.77|4695.77|4696.77|4694.77|38
1707458400000|2024-02-09 06:00:00|4698.77|4696.77|4697.77|4695.77|4699.77|4697.77|4697.77|4695.77|102
1707458700000|2024-02-09 06:05:00|4697.27|4695.27|4697.77|4695.77|4697.77|4695.77|4696.77|4694.77|304
1707459000000|2024-02-09 06:10:00|4698.77|4696.77|4698.77|4696.77|4698.77|4696.77|4697.77|4695.77|131
1707459300000|2024-02-09 06:15:00|4699.77|4697.77|4698.77|4696.77|4699.77|4697.77|4698.77|4696.77|80
1707459600000|2024-02-09 06:20:00|4697.77|4695.77|4698.77|4696.77|4699.77|4697.77|4697.77|4695.77|241
1707459900000|2024-02-09 06:25:00|4699.77|4697.77|4698.77|4696.77|4699.77|4697.77|4698.77|4696.77|66
1707460200000|2024-02-09 06:30:00|4697.77|4695.77|4702.77|4700.77|4702.77|4700.77|4697.77|4695.77|3233
1707460500000|2024-02-09 06:35:00|||||||||56
1707460800000|2024-02-09 06:40:00|4702.27|4700.27|4701.77|4699.77|4702.77|4700.77|4701.77|4699.77|286
1707461100000|2024-02-09 06:45:00|4702.77|4700.77|4701.77|4699.77|4702.77|4700.77|4701.77|4699.77|201
1707461400000|2024-02-09 06:50:00|4700.77|4698.77|4700.77|4698.77|4700.77|4698.77|4700.77|4698.77|82
1707461700000|2024-02-09 06:55:00|||||||||140
1707462000000|2024-02-09 07:00:00|4700.52|4699.02|4706.52|4705.02|4706.52|4705.02|4699.52|4698.02|1979
1707462300000|2024-02-09 07:05:00|4705.52|4704.02|4705.52|4704.02|4705.52|4704.02|4703.02|4701.52|1024
1707462600000|2024-02-09 07:10:00|4706.52|4705.02|4705.52|4704.02|4706.52|4705.02|4704.52|4703.02|707
1707462900000|2024-02-09 07:15:00|4705.02|4703.52|4704.52|4703.02|4705.52|4704.02|4704.52|4703.02|746
1707463200000|2024-02-09 07:20:00|4705.52|4704.02|4706.52|4705.02|4706.52|4705.02|4704.52|4703.02|805
1707463500000|2024-02-09 07:25:00|4705.52|4704.02|4706.52|4705.02|4707.52|4706.02|4705.52|4704.02|714
1707463800000|2024-02-09 07:30:00|4705.52|4704.02|4704.52|4703.02|4705.52|4704.02|4704.52|4703.02|131
1707464100000|2024-02-09 07:35:00|4703.52|4702.02|4704.52|4703.02|4704.52|4703.02|4703.52|4702.02|307
1707464400000|2024-02-09 07:40:00|4703.52|4702.02|4704.52|4703.02|4704.52|4703.02|4703.52|4702.02|328
1707464700000|2024-02-09 07:45:00|4703.52|4702.02|4704.52|4703.02|4704.52|4703.02|4703.52|4702.02|440
1707465000000|2024-02-09 07:50:00|||||||||644
1707465300000|2024-02-09 07:55:00|||||||||1239
1707465600000|2024-02-09 08:00:00|4703.52|4702.02|4704.52|4703.02|4707.52|4706.02|4703.52|4702.02|12027
1707465900000|2024-02-09 08:05:00|4705.02|4703.52|4704.52|4703.02|4705.52|4704.02|4703.52|4702.02|3688
1707466200000|2024-02-09 08:10:00|4703.52|4702.02|4704.52|4703.02|4705.02|4703.52|4702.52|4701.02|5153
1707466500000|2024-02-09 08:15:00|4703.52|4702.02|4704.52|4703.02|4705.52|4704.02|4703.52|4702.02|2877
1707466800000|2024-02-09 08:20:00|4705.52|4704.02|4704.52|4703.02|4706.52|4705.02|4704.52|4703.02|2776
1707467100000|2024-02-09 08:25:00|4705.52|4704.02|4706.52|4705.02|4707.52|4706.02|4703.52|4702.02|3641
1707467400000|2024-02-09 08:30:00|4708.52|4707.02|4708.52|4707.02|4710.52|4709.02|4707.52|4706.02|6347
1707467700000|2024-02-09 08:35:00|4709.52|4708.02|4706.52|4705.02|4709.52|4708.02|4706.52|4705.02|4324
1707468000000|2024-02-09 08:40:00|4707.52|4706.02|4701.52|4700.02|4707.52|4706.02|4700.52|4699.02|6417
1707468300000|2024-02-09 08:45:00|4702.52|4701.02|4704.52|4703.02|4704.52|4703.02|4701.52|4700.02|3120
1707468600000|2024-02-09 08:50:00|4704.02|4702.52|4706.65|4705.15|4706.65|4705.15|4703.52|4702.02|3412
1707468900000|2024-02-09 08:55:00|4707.65|4706.15|4710.45|4708.95|4710.65|4709.15|4707.65|4706.15|8456
1707469200000|2024-02-09 09:00:00|4709.45|4707.95|4707.45|4705.95|4709.45|4707.95|4706.45|4704.95|12636
1707469500000|2024-02-09 09:05:00|4706.45|4704.95|4705.45|4703.95|4708.45|4706.95|4705.45|4703.95|4162
1707469800000|2024-02-09 09:10:00|4704.45|4702.95|4704.45|4702.95|4705.45|4703.95|4704.45|4702.95|7301
1707470100000|2024-02-09 09:15:00|4705.45|4703.95|4706.45|4704.95|4706.45|4704.95|4704.45|4702.95|2422
1707470400000|2024-02-09 09:20:00|4705.45|4703.95|4706.45|4704.95|4706.45|4704.95|4704.45|4702.95|2300
1707470700000|2024-02-09 09:25:00|4705.45|4703.95|4705.45|4703.95|4705.45|4703.95|4705.45|4703.95|4276
1707471000000|2024-02-09 09:30:00|4706.45|4704.95|4708.45|4706.95|4708.45|4706.95|4704.45|4702.95|9033
1707471300000|2024-02-09 09:35:00|4707.45|4705.95|4707.45|4705.95|4707.45|4705.95|4705.45|4703.95|1823
1707471600000|2024-02-09 09:40:00|4708.45|4706.95|4706.45|4704.95|4708.45|4706.95|4706.45|4704.95|2436
1707471900000|2024-02-09 09:45:00|4707.45|4705.95|4708.45|4706.95|4709.45|4707.95|4706.45|4704.95|1954
1707472200000|2024-02-09 09:50:00|4709.45|4707.95|4710.45|4708.95|4710.45|4708.95|4708.45|4706.95|1466
1707472500000|2024-02-09 09:55:00|4711.45|4709.95|4711.45|4709.95|4711.45|4709.95|4710.45|4708.95|1366
1707472800000|2024-02-09 10:00:00|4710.45|4708.95|4711.45|4709.95|4711.45|4709.95|4710.45|4708.95|2754
1707473100000|2024-02-09 10:05:00|4710.45|4708.95|4711.45|4709.95|4711.45|4709.95|4710.45|4708.95|2270
1707473400000|2024-02-09 10:10:00|4712.45|4710.95|4712.45|4710.95|4712.45|4710.95|4712.45|4710.95|4650
1707473700000|2024-02-09 10:15:00|4712.95|4711.45|4716.45|4714.95|4716.45|4714.95|4712.45|4710.95|5873
1707474000000|2024-02-09 10:20:00|4717.45|4715.95|4717.45|4715.95|4718.45|4716.95|4716.45|4714.95|10112
1707474300000|2024-02-09 10:25:00|4716.45|4714.95|4717.45|4715.95|4718.45|4716.95|4716.45|4714.95|3474
1707474600000|2024-02-09 10:30:00|4718.45|4716.95|4717.45|4715.95|4718.45|4716.95|4716.45|4714.95|3800
1707474900000|2024-02-09 10:35:00|4716.45|4714.95|4716.45|4714.95|4717.45|4715.95|4716.45|4714.95|8015
1707475200000|2024-02-09 10:40:00|4717.45|4715.95|4716.45|4714.95|4718.45|4716.95|4716.45|4714.95|2684
1707475500000|2024-02-09 10:45:00|4715.45|4713.95|4715.45|4713.95|4715.45|4713.95|4714.45|4712.95|3139
1707475800000|2024-02-09 10:50:00|4714.45|4712.95|4717.45|4715.95|4717.45|4715.95|4714.45|4712.95|14784
1707476100000|2024-02-09 10:55:00|4716.45|4714.95|4717.45|4715.95|4717.45|4715.95|4715.45|4713.95|8721
1707476400000|2024-02-09 11:00:00|4715.45|4713.95|4715.45|4713.95|4716.45|4714.95|4714.45|4712.95|6866
1707476700000|2024-02-09 11:05:00|4714.45|4712.95|4717.45|4715.95|4717.45|4715.95|4714.45|4712.95|9535
1707477000000|2024-02-09 11:10:00|4718.45|4716.95|4718.45|4716.95|4718.45|4716.95|4717.45|4715.95|2639
1707477300000|2024-02-09 11:15:00|4719.45|4717.95|4717.45|4715.95|4719.45|4717.95|4717.45|4715.95|2828
1707477600000|2024-02-09 11:20:00|4718.45|4716.95|4717.45|4715.95|4718.45|4716.95|4717.45|4715.95|2926
1707477900000|2024-02-09 11:25:00|4718.45|4716.95|4717.45|4715.95|4718.45|4716.95|4716.45|4714.95|2021
1707478200000|2024-02-09 11:30:00|4718.45|4716.95|4718.45|4716.95|4718.45|4716.95|4717.45|4715.95|1399
1707478500000|2024-02-09 11:35:00|4719.45|4717.95|4720.45|4718.95|4721.45|4719.95|4719.45|4717.95|6554
1707478800000|2024-02-09 11:40:00|4719.45|4717.95|4718.45|4716.95|4720.45|4718.95|4718.45|4716.95|2140
1707479100000|2024-02-09 11:45:00|4719.45|4717.95|4717.45|4715.95|4719.45|4717.95|4717.45|4715.95|2091
1707479400000|2024-02-09 11:50:00|4716.45|4714.95|4714.45|4712.95|4717.45|4715.95|4714.45|4712.95|15569
1707479700000|2024-02-09 11:55:00|4715.45|4713.95|4716.45|4714.95|4717.45|4715.95|4714.45|4712.95|2842
1707480000000|2024-02-09 12:00:00|4717.45|4715.95|4718.45|4716.95|4719.45|4717.95|4716.45|4714.95|3416
1707480300000|2024-02-09 12:05:00|4717.45|4715.95|4717.45|4715.95|4718.45|4716.95|4716.45|4714.95|11128
1707480600000|2024-02-09 12:10:00|4716.45|4714.95|4716.45|4714.95|4717.45|4715.95|4716.45|4714.95|1174
1707480900000|2024-02-09 12:15:00|4717.45|4715.95|4717.45|4715.95|4718.45|4716.95|4717.45|4715.95|2462
1707481200000|2024-02-09 12:20:00|4718.45|4716.95|4719.45|4717.95|4719.45|4717.95|4717.45|4715.95|1951
1707481500000|2024-02-09 12:25:00|4718.45|4716.95|4718.45|4716.95|4719.45|4717.95|4718.45|4716.95|808
1707481800000|2024-02-09 12:30:00|4719.45|4717.95|4720.45|4718.95|4720.45|4718.95|4718.45|4716.95|2323
1707482100000|2024-02-09 12:35:00|4719.45|4717.95|4720.45|4718.95|4720.45|4718.95|4719.45|4717.95|695
1707482400000|2024-02-09 12:40:00|4720.46|4718.96|4719.46|4717.96|4721.46|4719.96|4719.46|4717.96|3447
1707482700000|2024-02-09 12:45:00|4720.46|4718.96|4723.46|4721.96|4723.46|4721.96|4720.46|4718.96|5498
1707483000000|2024-02-09 12:50:00|4722.46|4720.96|4722.46|4720.96|4723.46|4721.96|4722.46|4720.96|4574
1707483300000|2024-02-09 12:55:00|4721.46|4719.96|4720.46|4718.96|4721.96|4720.46|4720.46|4718.96|1310
1707483600000|2024-02-09 13:00:00|4721.46|4719.96|4722.46|4720.96|4723.46|4721.96|4720.46|4718.96|4280
1707483900000|2024-02-09 13:05:00|4723.46|4721.96|4720.46|4718.96|4723.46|4721.96|4720.46|4718.96|1308
1707484200000|2024-02-09 13:10:00|4721.46|4719.96|4720.46|4718.96|4721.46|4719.96|4719.46|4717.96|3518
1707484500000|2024-02-09 13:15:00|4719.46|4717.96|4720.46|4718.96|4720.46|4718.96|4719.46|4717.96|6477
1707484800000|2024-02-09 13:20:00|||||||||2813
1707485100000|2024-02-09 13:25:00|4719.46|4717.96|4718.46|4716.96|4720.46|4718.96|4718.46|4716.96|2352
1707485400000|2024-02-09 13:30:00|4717.46|4715.96|4721.46|4719.96|4725.46|4723.96|4717.46|4715.96|10158
1707485700000|2024-02-09 13:35:00|4721.96|4720.46|4720.46|4718.96|4723.46|4721.96|4720.46|4718.96|5140
1707486000000|2024-02-09 13:40:00|4719.46|4717.96|4719.46|4717.96|4720.46|4718.96|4716.46|4714.96|5780
1707486300000|2024-02-09 13:45:00|4718.46|4716.96|4719.46|4717.96|4719.46|4717.96|4717.46|4715.96|11165
1707486600000|2024-02-09 13:50:00|4718.46|4716.96|4718.46|4716.96|4719.46|4717.96|4717.46|4715.96|3504
1707486900000|2024-02-09 13:55:00|4719.46|4717.96|4717.46|4715.96|4719.46|4717.96|4716.46|4714.96|2890
1707487200000|2024-02-09 14:00:00|4716.46|4714.96|4717.46|4715.96|4717.46|4715.96|4715.46|4713.96|4744
1707487500000|2024-02-09 14:05:00|4718.46|4716.96|4720.46|4718.96|4720.46|4718.96|4717.46|4715.96|8504
1707487800000|2024-02-09 14:10:00|4721.46|4719.96|4719.46|4717.96|4721.46|4719.96|4719.46|4717.96|3027
1707488100000|2024-02-09 14:15:00|4718.46|4716.96|4718.46|4716.96|4719.46|4717.96|4717.46|4715.96|3761
1707488400000|2024-02-09 14:20:00|4717.46|4715.96|4714.46|4712.96|4718.46|4716.96|4714.46|4712.96|2455
1707488700000|2024-02-09 14:25:00|4715.46|4713.96|4714.46|4712.96|4715.46|4713.96|4713.46|4711.96|3979
1707489000000|2024-02-09 14:30:00|4713.46|4711.96|4714.46|4712.96|4715.46|4713.96|4713.46|4711.96|5344
1707489300000|2024-02-09 14:35:00|4713.46|4711.96|4712.46|4710.96|4714.46|4712.96|4711.96|4710.46|4983
1707489600000|2024-02-09 14:40:00|4713.46|4711.96|4710.46|4708.96|4713.46|4711.96|4710.46|4708.96|4824
1707489900000|2024-02-09 14:45:00|4711.46|4709.96|4709.46|4707.96|4711.46|4709.96|4709.46|4707.96|3574
1707490200000|2024-02-09 14:50:00|4710.46|4708.96|4706.46|4704.96|4710.46|4708.96|4704.46|4702.96|9886
1707490500000|2024-02-09 14:55:00|4705.46|4703.96|4706.46|4704.96|4707.46|4705.96|4703.46|4701.96|8608
1707490800000|2024-02-09 15:00:00|4707.46|4705.96|4704.46|4702.96|4707.46|4705.96|4703.46|4701.96|4801
1707491100000|2024-02-09 15:05:00|4703.46|4701.96|4705.46|4703.96|4706.46|4704.96|4703.46|4701.96|4799
1707491400000|2024-02-09 15:10:00|4705.71|4704.21|4700.71|4699.21|4705.71|4704.21|4699.71|4698.21|9028
1707491700000|2024-02-09 15:15:00|4699.71|4698.21|4699.71|4698.21|4700.71|4699.21|4699.71|4698.21|5060
1707492000000|2024-02-09 15:20:00|4698.71|4697.21|4699.71|4698.21|4699.71|4698.21|4696.71|4695.21|5801
1707492300000|2024-02-09 15:25:00|4698.71|4697.21|4701.71|4700.21|4702.71|4701.21|4698.71|4697.21|6415
1707492600000|2024-02-09 15:30:00|4700.71|4699.21|4701.71|4700.21|4702.71|4701.21|4699.71|4698.21|5862
1707492900000|2024-02-09 15:35:00|4702.71|4701.21|4707.71|4706.21|4707.71|4706.21|4701.71|4700.21|7846
1707493200000|2024-02-09 15:40:00|4706.71|4705.21|4707.71|4706.21|4708.71|4707.21|4705.71|4704.21|3922
1707493500000|2024-02-09 15:45:00|4708.71|4707.21|4708.71|4707.21|4709.71|4708.21|4707.71|4706.21|4495
1707493800000|2024-02-09 15:50:00|4709.71|4708.21|4710.71|4709.21|4710.71|4709.21|4708.71|4707.21|4053
1707494100000|2024-02-09 15:55:00|4709.71|4708.21|4711.71|4710.21|4711.71|4710.21|4708.71|4707.21|4481
1707494400000|2024-02-09 16:00:00|4710.71|4709.21|4713.71|4712.21|4714.71|4713.21|4710.71|4709.21|5694
1707494700000|2024-02-09 16:05:00|4714.71|4713.21|4714.71|4713.21|4715.71|4714.21|4713.71|4712.21|5920
1707495000000|2024-02-09 16:10:00|4715.71|4714.21|4715.71|4714.21|4717.71|4716.21|4714.71|4713.21|8026
1707495300000|2024-02-09 16:15:00|4714.71|4713.21|4715.71|4714.21|4715.71|4714.21|4714.71|4713.21|9574
1707495600000|2024-02-09 16:20:00|4716.71|4715.21|4714.71|4713.21|4716.71|4715.21|4714.71|4713.21|6270
1707495900000|2024-02-09 16:25:00|4715.71|4714.21|4714.71|4713.21|4715.71|4714.21|4714.71|4713.21|14637
1707496200000|2024-02-09 16:30:00|4715.71|4714.21|4716.71|4715.21|4716.71|4715.21|4715.71|4714.21|24397
1707496500000|2024-02-09 16:35:00|4715.71|4714.21|4714.71|4713.21|4715.71|4714.21|4713.71|4712.21|24510
1707496800000|2024-02-09 16:40:00|4713.71|4712.21|4713.71|4712.21|4714.71|4713.21|4713.71|4712.21|6631
1707497100000|2024-02-09 16:45:00|4714.71|4713.21|4713.71|4712.21|4714.71|4713.21|4713.71|4712.21|12182
1707497400000|2024-02-09 16:50:00|4714.71|4713.21|4714.71|4713.21|4714.71|4713.21|4713.71|4712.21|4730
1707497700000|2024-02-09 16:55:00|4715.71|4714.21|4715.71|4714.21|4715.71|4714.21|4715.71|4714.21|1348
1707498000000|2024-02-09 17:00:00|4715.21|4713.71|4715.71|4714.21|4715.71|4714.21|4714.71|4713.21|5532
1707498300000|2024-02-09 17:05:00|4714.71|4713.21|4716.71|4715.21|4716.71|4715.21|4714.71|4713.21|2262
1707498600000|2024-02-09 17:10:00|4715.71|4714.21|4717.71|4716.21|4717.71|4716.21|4715.71|4714.21|3306
1707498900000|2024-02-09 17:15:00|4716.71|4715.21|4716.71|4715.21|4716.71|4715.21|4716.71|4715.21|522
1707499200000|2024-02-09 17:20:00|4717.71|4716.21|4718.71|4717.21|4718.71|4717.21|4717.71|4716.21|1813
1707499500000|2024-02-09 17:25:00|4719.71|4718.21|4720.71|4719.21|4720.71|4719.21|4719.71|4718.21|1066
1707499800000|2024-02-09 17:30:00|4721.71|4720.21|4720.71|4719.21|4721.71|4720.21|4719.71|4718.21|4298
1707500100000|2024-02-09 17:35:00|4721.71|4720.21|4720.71|4719.21|4721.71|4720.21|4720.71|4719.21|1647
1707500400000|2024-02-09 17:40:00|4721.71|4720.21|4722.71|4721.21|4722.71|4721.21|4721.71|4720.21|1808
1707500700000|2024-02-09 17:45:00|4723.71|4722.21|4723.71|4722.21|4723.71|4722.21|4722.71|4721.21|1540
1707501000000|2024-02-09 17:50:00|4724.71|4723.21|4724.71|4723.21|4724.71|4723.21|4724.71|4723.21|563
1707501300000|2024-02-09 17:55:00|4725.71|4724.21|4725.71|4724.21|4725.71|4724.21|4724.71|4723.21|941
1707501600000|2024-02-09 18:00:00|4724.71|4723.21|4725.71|4724.21|4725.71|4724.21|4724.71|4723.21|602
1707501900000|2024-02-09 18:05:00|4724.71|4723.21|4725.71|4724.21|4725.71|4724.21|4724.71|4723.21|1358
1707502200000|2024-02-09 18:10:00|4726.71|4725.21|4726.71|4725.21|4726.71|4725.21|4726.71|4725.21|354
1707502500000|2024-02-09 18:15:00|4727.71|4726.21|4727.71|4726.21|4727.71|4726.21|4727.71|4726.21|1085
1707502800000|2024-02-09 18:20:00|4728.71|4727.21|4728.71|4727.21|4728.71|4727.21|4727.71|4726.21|1793
1707503100000|2024-02-09 18:25:00|4729.71|4728.21|4729.71|4728.21|4730.71|4729.21|4728.71|4727.21|3722
1707503400000|2024-02-09 18:30:00|4730.71|4729.21|4731.71|4730.21|4731.71|4730.21|4729.71|4728.21|1271
1707503700000|2024-02-09 18:35:00|4730.71|4729.21|4730.71|4729.21|4730.71|4729.21|4729.71|4728.21|692
1707504000000|2024-02-09 18:40:00|4729.71|4728.21|4729.71|4728.21|4729.71|4728.21|4729.71|4728.21|272
1707504300000|2024-02-09 18:45:00|4730.71|4729.21|4730.71|4729.21|4730.71|4729.21|4729.71|4728.21|686
1707504600000|2024-02-09 18:50:00|4729.71|4728.21|4729.71|4728.21|4730.71|4729.21|4728.71|4727.21|615
1707504900000|2024-02-09 18:55:00|4730.71|4729.21|4730.71|4729.21|4730.71|4729.21|4729.71|4728.21|608
1707505200000|2024-02-09 19:00:00|4731.71|4730.21|4732.71|4731.21|4732.71|4731.21|4731.71|4730.21|1649
1707505500000|2024-02-09 19:05:00|4731.71|4730.21|4731.71|4730.21|4731.71|4730.21|4731.71|4730.21|1104
1707505800000|2024-02-09 19:10:00|4732.71|4731.21|4732.71|4731.21|4732.71|4731.21|4732.71|4731.21|397
1707506100000|2024-02-09 19:15:00|4733.71|4732.21|4733.71|4732.21|4733.71|4732.21|4732.71|4731.21|739
1707506400000|2024-02-09 19:20:00|4734.71|4733.21|4734.71|4733.21|4734.71|4733.21|4733.71|4732.21|467
1707506700000|2024-02-09 19:25:00|4735.71|4734.21|4735.71|4734.21|4735.71|4734.21|4735.71|4734.21|340
1707507000000|2024-02-09 19:30:00|4734.71|4733.21|4734.71|4733.21|4734.71|4733.21|4734.71|4733.21|629
1707507300000|2024-02-09 19:35:00|4733.71|4732.21|4734.71|4733.21|4734.71|4733.21|4733.71|4732.21|936
1707507600000|2024-02-09 19:40:00|4735.71|4734.21|4735.71|4734.21|4735.71|4734.21|4734.71|4733.21|1246
1707507900000|2024-02-09 19:45:00|4734.71|4733.21|4734.71|4733.21|4735.71|4734.21|4734.71|4733.21|857
1707508200000|2024-02-09 19:50:00|4733.71|4732.21|4734.71|4733.21|4734.71|4733.21|4733.71|4732.21|643
1707508500000|2024-02-09 19:55:00|4733.71|4732.21|4732.71|4731.21|4733.71|4732.21|4732.71|4731.21|539
1707508800000|2024-02-09 20:00:00|4731.71|4730.21|4730.71|4729.21|4731.71|4730.21|4730.71|4729.21|1044
1707509100000|2024-02-09 20:05:00|4731.71|4730.21|4731.71|4730.21|4731.71|4730.21|4731.71|4730.21|504
1707509400000|2024-02-09 20:10:00|4732.71|4731.21|4732.71|4731.21|4733.71|4732.21|4731.71|4730.21|1672
1707509700000|2024-02-09 20:15:00|4733.71|4732.21|4733.71|4732.21|4733.71|4732.21|4732.71|4731.21|1265
1707510000000|2024-02-09 20:20:00|4732.71|4731.21|4732.71|4731.21|4733.71|4732.21|4731.71|4730.21|712
1707510300000|2024-02-09 20:25:00|4731.71|4730.21|4731.71|4730.21|4732.71|4731.21|4731.71|4730.21|227
1707510600000|2024-02-09 20:30:00|4730.71|4729.21|4730.71|4729.21|4731.71|4730.21|4730.71|4729.21|1429
1707510900000|2024-02-09 20:35:00|4731.71|4730.21|4731.71|4730.21|4731.71|4730.21|4730.71|4729.21|942
1707511200000|2024-02-09 20:40:00|4730.71|4729.21|4729.71|4728.21|4731.71|4730.21|4729.71|4728.21|844
1707511500000|2024-02-09 20:45:00|4730.71|4729.21|4729.71|4728.21|4730.71|4729.21|4729.71|4728.21|829
1707511800000|2024-02-09 20:50:00|4730.71|4729.21|4731.71|4730.21|4731.71|4730.21|4729.71|4728.21|1620
1707512100000|2024-02-09 20:55:00|4732.71|4731.21|4730.71|4729.21|4732.71|4731.21|4730.71|4729.21|3051
1707512400000|2024-02-09 21:00:00|4731.26|4728.26|4730.06|4727.06|4731.96|4728.96|4729.56|4726.56|39
1707512700000|2024-02-09 21:05:00|4729.86|4726.86|4730.76|4727.76|4730.76|4727.76|4729.36|4726.36|0
1707513000000|2024-02-09 21:10:00|4730.56|4727.56|4730.06|4727.06|4730.76|4727.76|4729.96|4726.96|0
1707513300000|2024-02-09 21:15:00|4730.16|4727.16|4730.26|4727.26|4730.66|4727.66|4730.06|4727.06|0
1707513600000|2024-02-09 21:20:00|4730.56|4727.56|4730.06|4727.06|4730.56|4727.56|4730.06|4727.06|0
1707513900000|2024-02-09 21:25:00|4729.96|4726.96|4730.26|4727.26|4730.26|4727.26|4729.96|4726.96|0
1707514200000|2024-02-09 21:30:00|4730.06|4727.06|4730.06|4727.06|4730.26|4727.26|4730.06|4727.06|0
1707514500000|2024-02-09 21:35:00|4729.86|4726.86|4730.06|4727.06|4730.06|4727.06|4729.86|4726.86|0
1707514800000|2024-02-09 21:40:00|4729.86|4726.86|4729.86|4726.86|4730.06|4727.06|4729.86|4726.86|0
1707515100000|2024-02-09 21:45:00|4729.56|4726.56|4730.26|4727.26|4730.26|4727.26|4729.56|4726.56|0
1707515400000|2024-02-09 21:50:00|4730.06|4727.06|4729.56|4726.56|4730.06|4727.06|4729.36|4726.36|0
1707515700000|2024-02-09 21:55:00|4729.46|4726.46|4729.16|4726.16|4729.86|4726.86|4729.06|4726.06|0
1707692400000|2024-02-11 23:00:00|4728.16|4725.16|4726.96|4723.96|4728.16|4725.16|4726.56|4723.56|0
1707692700000|2024-02-11 23:05:00|4727.26|4724.26|4726.96|4723.96|4727.66|4724.66|4726.46|4723.46|0
1707693000000|2024-02-11 23:10:00|4726.56|4723.56|4726.26|4723.26|4726.96|4723.96|4725.76|4722.76|0
1707693300000|2024-02-11 23:15:00|4726.36|4723.36|4726.66|4723.66|4726.76|4723.76|4725.86|4722.86|0
1707693600000|2024-02-11 23:20:00|4726.76|4723.76|4727.36|4724.36|4727.36|4724.36|4726.66|4723.66|0
1707693900000|2024-02-11 23:25:00|4728.36|4725.36|4728.56|4725.56|4728.56|4725.56|4727.86|4724.86|0
1707694200000|2024-02-11 23:30:00|4728.66|4725.66|4729.26|4726.26|4729.76|4726.76|4728.36|4725.36|0
1707694500000|2024-02-11 23:35:00|4729.16|4726.16|4729.76|4726.76|4729.76|4726.76|4728.96|4725.96|0
1707694800000|2024-02-11 23:40:00|4729.66|4726.66|4729.56|4726.56|4729.96|4726.96|4729.06|4726.06|0
1707695100000|2024-02-11 23:45:00|4729.26|4726.26|4728.86|4725.86|4729.56|4726.56|4728.86|4725.86|0
1707695400000|2024-02-11 23:50:00|4729.06|4726.06|4728.86|4725.86|4729.06|4726.06|4728.56|4725.56|0
1707695700000|2024-02-11 23:55:00|4728.96|4725.96|4728.86|4725.86|4729.16|4726.16|4728.56|4725.56|0
1707696000000|2024-02-12 00:00:00|4728.96|4725.96|4729.56|4726.56|4729.76|4726.76|4728.86|4725.86|0
1707696300000|2024-02-12 00:05:00|4729.66|4726.66|4729.06|4726.06|4729.76|4726.76|4728.86|4725.86|0
1707696600000|2024-02-12 00:10:00|4728.86|4725.86|4728.36|4725.36|4728.86|4725.86|4728.06|4725.06|0
1707696900000|2024-02-12 00:15:00|4728.46|4725.46|4727.96|4725.96|4728.46|4725.96|4725.96|4723.96|473
1707697200000|2024-02-12 00:20:00|4728.96|4726.96|4729.96|4727.96|4730.96|4728.96|4728.96|4726.96|208
1707697500000|2024-02-12 00:25:00|4728.96|4726.96|4728.96|4726.96|4728.96|4726.96|4728.96|4726.96|119
1707697800000|2024-02-12 00:30:00|4729.96|4727.96|4729.96|4727.96|4729.96|4727.96|4728.96|4726.96|374
1707698100000|2024-02-12 00:35:00|||||||||24
1707698400000|2024-02-12 00:40:00|||||||||15
1707698700000|2024-02-12 00:45:00|||||||||173
1707699000000|2024-02-12 00:50:00|4731.96|4729.96|4730.96|4728.96|4731.96|4729.96|4730.46|4728.46|471
1707699300000|2024-02-12 00:55:00|4730.46|4728.46|4729.96|4727.96|4730.96|4728.96|4729.96|4727.96|127
1707699600000|2024-02-12 01:00:00|||||||||54
1707699900000|2024-02-12 01:05:00|4730.46|4728.46|4730.96|4728.96|4730.96|4728.96|4729.96|4727.96|299
1707700200000|2024-02-12 01:10:00|4729.96|4727.96|4729.96|4727.96|4730.96|4728.96|4729.96|4727.96|108
1707700500000|2024-02-12 01:15:00|4728.96|4726.96|4728.96|4726.96|4728.96|4726.96|4728.96|4726.96|137
1707700800000|2024-02-12 01:20:00|4729.96|4727.96|4728.96|4726.96|4729.96|4727.96|4728.96|4726.96|74
1707701100000|2024-02-12 01:25:00|4727.96|4725.96|4727.96|4725.96|4727.96|4725.96|4727.96|4725.96|180
1707701400000|2024-02-12 01:30:00|||||||||33
1707701700000|2024-02-12 01:35:00|4728.96|4726.96|4728.96|4726.96|4729.96|4727.96|4728.96|4726.96|110
1707702000000|2024-02-12 01:40:00|4727.96|4725.96|4728.96|4726.96|4728.96|4726.96|4727.96|4725.96|87
1707702300000|2024-02-12 01:45:00|4728.46|4726.46|4727.96|4725.96|4728.46|4726.46|4727.96|4725.96|29
1707702600000|2024-02-12 01:50:00|||||||||39
1707702900000|2024-02-12 01:55:00|||||||||8
1707703200000|2024-02-12 02:00:00|4726.96|4724.96|4726.96|4724.96|4726.96|4724.96|4726.96|4724.96|60
1707703500000|2024-02-12 02:05:00|||||||||8
1707703800000|2024-02-12 02:10:00|||||||||16
1707704100000|2024-02-12 02:15:00|4725.96|4723.96|4726.96|4724.96|4726.96|4724.96|4725.96|4723.96|297
1707704400000|2024-02-12 02:20:00|||||||||27
1707704700000|2024-02-12 02:25:00|4725.96|4723.96|4725.96|4723.96|4725.96|4723.96|4725.96|4723.96|92
1707705000000|2024-02-12 02:30:00|||||||||8
1707705300000|2024-02-12 02:35:00|||||||||17
1707705600000|2024-02-12 02:40:00|||||||||11
1707705900000|2024-02-12 02:45:00|||||||||10
1707706200000|2024-02-12 02:50:00|||||||||9
1707706500000|2024-02-12 02:55:00|||||||||17
1707706800000|2024-02-12 03:00:00|4726.96|4724.96|4726.96|4724.96|4726.96|4724.96|4726.96|4724.96|185
1707707100000|2024-02-12 03:05:00|||||||||2
1707707400000|2024-02-12 03:10:00|||||||||3
1707707700000|2024-02-12 03:15:00|||||||||4
1707708000000|2024-02-12 03:20:00|||||||||3
1707708300000|2024-02-12 03:25:00|||||||||3
1707708600000|2024-02-12 03:30:00|4725.96|4723.96|4726.96|4724.96|4726.96|4724.96|4725.96|4723.96|194
1707708900000|2024-02-12 03:35:00|||||||||2
1707709200000|2024-02-12 03:40:00|||||||||4
1707709500000|2024-02-12 03:45:00|||||||||7
1707709800000|2024-02-12 03:50:00|||||||||3
1707710100000|2024-02-12 03:55:00|||||||||3
1707710400000|2024-02-12 04:00:00|||||||||1
1707710700000|2024-02-12 04:05:00|||||||||6
1707711000000|2024-02-12 04:10:00|||||||||1
1707711300000|2024-02-12 04:15:00|4727.96|4725.96|4727.96|4725.96|4727.96|4725.96|4727.96|4725.96|159
1707711600000|2024-02-12 04:20:00|4726.96|4724.96|4727.96|4725.96|4727.96|4725.96|4726.96|4724.96|364
1707711900000|2024-02-12 04:25:00|4726.96|4724.96|4727.96|4725.96|4727.96|4725.96|4726.96|4724.96|48
1707712200000|2024-02-12 04:30:00|4727.46|4725.46|4726.96|4724.96|4727.46|4725.46|4726.96|4724.96|6
1707712500000|2024-02-12 04:35:00|4725.96|4723.96|4725.96|4723.96|4725.96|4723.96|4725.96|4723.96|22
1707712800000|2024-02-12 04:40:00|||||||||4
1707713100000|2024-02-12 04:45:00|||||||||2
1707713400000|2024-02-12 04:50:00|||||||||1
1707713700000|2024-02-12 04:55:00|||||||||3
1707714000000|2024-02-12 05:00:00|||||||||2
1707714300000|2024-02-12 05:05:00|||||||||3
1707714600000|2024-02-12 05:10:00|||||||||3
1707714900000|2024-02-12 05:15:00|||||||||9
1707715200000|2024-02-12 05:20:00|4726.46|4724.46|4726.96|4724.96|4726.96|4724.96|4725.96|4723.96|205
1707715500000|2024-02-12 05:25:00|||||||||4
1707716100000|2024-02-12 05:35:00|||||||||4
1707716400000|2024-02-12 05:40:00|4725.96|4723.96|4725.96|4723.96|4725.96|4723.96|4724.96|4722.96|365
1707716700000|2024-02-12 05:45:00|4724.96|4722.96|4724.96|4722.96|4724.96|4722.96|4724.96|4722.96|87
1707717000000|2024-02-12 05:50:00|||||||||161
1707717300000|2024-02-12 05:55:00|||||||||21
1707717600000|2024-02-12 06:00:00|4725.96|4723.96|4724.96|4722.96|4725.96|4723.96|4724.96|4722.96|254
1707717900000|2024-02-12 06:05:00|4725.96|4723.96|4725.96|4723.96|4725.96|4723.96|4725.96|4723.96|85
1707718200000|2024-02-12 06:10:00|||||||||8
1707718500000|2024-02-12 06:15:00|||||||||12
1707718800000|2024-02-12 06:20:00|4724.96|4722.96|4725.96|4723.96|4725.96|4723.96|4724.96|4722.96|151
1707719100000|2024-02-12 06:25:00|4726.96|4724.96|4725.96|4723.96|4726.96|4724.96|4725.96|4723.96|321
1707719400000|2024-02-12 06:30:00|||||||||7
1707719700000|2024-02-12 06:35:00|||||||||5
1707720000000|2024-02-12 06:40:00|4726.96|4724.96|4726.96|4724.96|4726.96|4724.96|4726.96|4724.96|50
1707720300000|2024-02-12 06:45:00|||||||||50
1707720600000|2024-02-12 06:50:00|4727.96|4725.96|4728.96|4726.96|4729.96|4727.96|4727.96|4725.96|569
1707720900000|2024-02-12 06:55:00|4727.96|4725.96|4727.96|4725.96|4727.96|4725.96|4727.96|4725.96|223
1707721200000|2024-02-12 07:00:00|4727.71|4726.21|4733.71|4732.21|4733.71|4732.21|4726.71|4725.21|2713
1707721500000|2024-02-12 07:05:00|4734.71|4733.21|4734.71|4733.21|4734.71|4733.21|4733.71|4732.21|655
1707721800000|2024-02-12 07:10:00|4733.71|4732.21|4733.71|4732.21|4734.71|4733.21|4733.71|4732.21|847
1707722100000|2024-02-12 07:15:00|4732.71|4731.21|4730.71|4729.21|4732.71|4731.21|4729.71|4728.21|1202
1707722400000|2024-02-12 07:20:00|4731.71|4730.21|4731.71|4730.21|4732.71|4731.21|4730.71|4729.21|949
1707722700000|2024-02-12 07:25:00|4732.71|4731.21|4729.71|4728.21|4732.71|4731.21|4729.71|4728.21|981
1707723000000|2024-02-12 07:30:00|4730.71|4729.21|4727.71|4726.21|4730.71|4729.21|4726.71|4725.21|1094
1707723300000|2024-02-12 07:35:00|4726.71|4725.21|4726.71|4725.21|4727.71|4726.21|4726.71|4725.21|1051
1707723600000|2024-02-12 07:40:00|4727.71|4726.21|4727.71|4726.21|4727.71|4726.21|4726.71|4725.21|756
1707723900000|2024-02-12 07:45:00|4728.71|4727.21|4728.71|4727.21|4730.71|4729.21|4728.21|4726.71|1081
1707724200000|2024-02-12 07:50:00|4728.21|4726.71|4727.71|4726.21|4729.71|4728.21|4727.71|4726.21|591
1707724500000|2024-02-12 07:55:00|4728.21|4726.71|4724.71|4723.21|4728.71|4727.21|4723.71|4722.21|4206
1707724800000|2024-02-12 08:00:00|4725.71|4724.21|4731.71|4730.21|4732.71|4731.21|4724.71|4723.21|10615
1707725100000|2024-02-12 08:05:00|4730.71|4729.21|4728.71|4727.21|4732.71|4731.21|4728.71|4727.21|4857
1707725400000|2024-02-12 08:10:00|4729.71|4728.21|4727.71|4726.21|4731.71|4730.21|4727.71|4726.21|5322
1707725700000|2024-02-12 08:15:00|4726.71|4725.21|4729.71|4728.21|4730.71|4729.21|4726.71|4725.21|2388
1707726000000|2024-02-12 08:20:00|4730.71|4729.21|4729.71|4728.21|4730.71|4729.21|4729.71|4728.21|2612
1707726300000|2024-02-12 08:25:00|4730.71|4729.21|4733.71|4732.21|4734.71|4733.21|4730.71|4729.21|4783
1707726600000|2024-02-12 08:30:00|4732.71|4731.21|4734.71|4733.21|4734.71|4733.21|4732.71|4731.21|3945
1707726900000|2024-02-12 08:35:00|4733.71|4732.21|4729.71|4728.21|4734.71|4733.21|4728.71|4727.21|3185
1707727200000|2024-02-12 08:40:00|4729.93|4728.43|4729.93|4728.43|4730.93|4729.43|4728.93|4727.43|2553
1707727500000|2024-02-12 08:45:00|4730.93|4729.43|4727.93|4726.43|4731.93|4730.43|4727.93|4726.43|2426
1707727800000|2024-02-12 08:50:00|4728.93|4727.43|4729.93|4728.43|4730.93|4729.43|4728.93|4727.43|2693
1707728100000|2024-02-12 08:55:00|4730.93|4729.43|4726.93|4725.43|4730.93|4729.43|4726.93|4725.43|3514
1707728400000|2024-02-12 09:00:00|4727.93|4726.43|4727.93|4726.43|4727.93|4726.43|4726.93|4725.43|1464
1707728700000|2024-02-12 09:05:00|4728.93|4727.43|4728.93|4727.43|4729.93|4728.43|4727.93|4726.43|2539
1707729000000|2024-02-12 09:10:00|4729.43|4727.93|4731.93|4730.43|4732.93|4731.43|4728.93|4727.43|1816
1707729300000|2024-02-12 09:15:00|4732.93|4731.43|4732.93|4731.43|4733.93|4732.43|4731.93|4730.43|1804
1707729600000|2024-02-12 09:20:00|4731.93|4730.43|4733.93|4732.43|4733.93|4732.43|4731.93|4730.43|2410
1707729900000|2024-02-12 09:25:00|4732.93|4731.43|4732.93|4731.43|4733.93|4732.43|4731.93|4730.43|2092
1707730200000|2024-02-12 09:30:00|4731.93|4730.43|4731.93|4730.43|4732.93|4731.43|4731.93|4730.43|4011
1707730500000|2024-02-12 09:35:00|4732.93|4731.43|4732.93|4731.43|4733.93|4732.43|4731.93|4730.43|3926
1707730800000|2024-02-12 09:40:00|4733.93|4732.43|4732.93|4731.43|4734.93|4733.43|4732.93|4731.43|3835
1707731100000|2024-02-12 09:45:00|4733.93|4732.43|4733.93|4732.43|4733.93|4732.43|4732.93|4731.43|2347
1707731400000|2024-02-12 09:50:00|4732.93|4731.43|4731.93|4730.43|4732.93|4731.43|4731.93|4730.43|3021
1707731700000|2024-02-12 09:55:00|4732.93|4731.43|4734.93|4733.43|4734.93|4733.43|4732.93|4731.43|6312
1707732000000|2024-02-12 10:00:00|4735.93|4734.43|4737.93|4736.43|4737.93|4736.43|4734.93|4733.43|10518
1707732300000|2024-02-12 10:05:00|4736.93|4735.43|4735.93|4734.43|4736.93|4735.43|4735.93|4734.43|3695
1707732600000|2024-02-12 10:10:00|4736.93|4735.43|4735.93|4734.43|4737.93|4736.43|4735.93|4734.43|4689
1707732900000|2024-02-12 10:15:00|4736.93|4735.43|4733.93|4732.43|4736.93|4735.43|4733.93|4732.43|6116
1707733200000|2024-02-12 10:20:00|4734.93|4733.43|4734.93|4733.43|4735.93|4734.43|4733.93|4732.43|1896
1707733500000|2024-02-12 10:25:00|4733.93|4732.43|4737.93|4736.43|4737.93|4736.43|4733.93|4732.43|5396
1707733800000|2024-02-12 10:30:00|4738.93|4737.43|4736.93|4735.43|4738.93|4737.43|4736.93|4735.43|3368
1707734100000|2024-02-12 10:35:00|4737.93|4736.43|4737.93|4736.43|4737.93|4736.43|4736.93|4735.43|1711
1707734400000|2024-02-12 10:40:00|4736.93|4735.43|4737.93|4736.43|4737.93|4736.43|4736.93|4735.43|1726
1707734700000|2024-02-12 10:45:00|4736.93|4735.43|4735.93|4734.43|4737.93|4736.43|4735.93|4734.43|6768
1707735000000|2024-02-12 10:50:00|4736.93|4735.43|4734.93|4733.43|4736.93|4735.43|4734.93|4733.43|1610
1707735300000|2024-02-12 10:55:00|4733.93|4732.43|4735.93|4734.43|4736.93|4735.43|4733.93|4732.43|1323
1707735600000|2024-02-12 11:00:00|4734.93|4733.43|4734.93|4733.43|4735.93|4734.43|4734.93|4733.43|1018
1707735900000|2024-02-12 11:05:00|4733.93|4732.43|4732.93|4731.43|4733.93|4732.43|4732.93|4731.43|3128
1707736200000|2024-02-12 11:10:00|4731.93|4730.43|4732.93|4731.43|4732.93|4731.43|4731.93|4730.43|620
1707736500000|2024-02-12 11:15:00|4733.93|4732.43|4732.93|4731.43|4733.93|4732.43|4732.93|4731.43|2685
1707736800000|2024-02-12 11:20:00|4731.93|4730.43|4730.93|4729.43|4731.93|4730.43|4730.93|4729.43|1563
1707737100000|2024-02-12 11:25:00|4729.93|4728.43|4728.93|4727.43|4730.93|4729.43|4728.93|4727.43|2262
1707737400000|2024-02-12 11:30:00|4727.93|4726.43|4727.93|4726.43|4727.93|4726.43|4727.93|4726.43|8478
1707737700000|2024-02-12 11:35:00|4728.93|4727.43|4726.93|4725.43|4728.93|4727.43|4726.93|4725.43|1147
1707738000000|2024-02-12 11:40:00|4727.93|4726.43|4728.93|4727.43|4728.93|4727.43|4727.93|4726.43|1485
1707738300000|2024-02-12 11:45:00|4727.93|4726.43|4726.93|4725.43|4727.93|4726.43|4726.93|4725.43|430
1707738600000|2024-02-12 11:50:00|4727.93|4726.43|4727.93|4726.43|4727.93|4726.43|4726.93|4725.43|1706
1707738900000|2024-02-12 11:55:00|4726.93|4725.43|4727.93|4726.43|4727.93|4726.43|4726.93|4725.43|4952
1707739200000|2024-02-12 12:00:00|4728.93|4727.43|4727.93|4726.43|4728.93|4727.43|4726.93|4725.43|2510
1707739500000|2024-02-12 12:05:00|4728.93|4727.43|4727.93|4726.43|4728.93|4727.43|4726.93|4725.43|1794
1707739800000|2024-02-12 12:10:00|4728.93|4727.43|4726.93|4725.43|4728.93|4727.43|4726.93|4725.43|2736
1707740100000|2024-02-12 12:15:00|4727.93|4726.43|4726.93|4725.43|4727.93|4726.43|4726.93|4725.43|964
1707740400000|2024-02-12 12:20:00|4725.93|4724.43|4725.93|4724.43|4726.93|4725.43|4725.93|4724.43|4820
1707740700000|2024-02-12 12:25:00|4726.93|4725.43|4725.93|4724.43|4726.93|4725.43|4725.93|4724.43|2206
1707741000000|2024-02-12 12:30:00|4726.93|4725.43|4727.93|4726.43|4727.93|4726.43|4726.93|4725.43|811
1707741300000|2024-02-12 12:35:00|4726.93|4725.43|4727.93|4726.43|4728.93|4727.43|4726.93|4725.43|737
1707741600000|2024-02-12 12:40:00|4728.22|4726.72|4728.22|4726.72|4729.22|4727.72|4728.22|4726.72|1223
1707741900000|2024-02-12 12:45:00|4727.22|4725.72|4727.22|4725.72|4727.22|4725.72|4726.22|4724.72|2712
1707742200000|2024-02-12 12:50:00|4728.22|4726.72|4728.22|4726.72|4728.22|4726.72|4728.22|4726.72|2512
1707742500000|2024-02-12 12:55:00|4727.22|4725.72|4728.22|4726.72|4728.22|4726.72|4727.22|4725.72|2022
1707742800000|2024-02-12 13:00:00|4727.22|4725.72|4728.22|4726.72|4728.22|4726.72|4727.22|4725.72|934
1707743100000|2024-02-12 13:05:00|4729.22|4727.72|4731.22|4729.72|4731.22|4729.72|4729.22|4727.72|1228
1707743400000|2024-02-12 13:10:00|4732.22|4730.72|4731.22|4729.72|4732.22|4730.72|4730.22|4728.72|3453
1707743700000|2024-02-12 13:15:00|4730.22|4728.72|4730.22|4728.72|4730.22|4728.72|4729.22|4727.72|3534
1707744000000|2024-02-12 13:20:00|4731.22|4729.72|4728.22|4726.72|4731.22|4729.72|4728.22|4726.72|1516
1707744300000|2024-02-12 13:25:00|4729.22|4727.72|4727.22|4725.72|4729.22|4727.72|4727.22|4725.72|1853
1707744600000|2024-02-12 13:30:00|4728.22|4726.72|4728.22|4726.72|4729.22|4727.72|4728.22|4726.72|3496
1707744900000|2024-02-12 13:35:00|4727.22|4725.72|4728.22|4726.72|4728.22|4726.72|4727.22|4725.72|6373
1707745200000|2024-02-12 13:40:00|4727.22|4725.72|4725.22|4723.72|4728.22|4726.72|4725.22|4723.72|13247
1707745500000|2024-02-12 13:45:00|4724.22|4722.72|4726.22|4724.72|4726.22|4724.72|4724.22|4722.72|3331
1707745800000|2024-02-12 13:50:00|4725.22|4723.72|4723.22|4721.72|4725.22|4723.72|4723.22|4721.72|5647
1707746100000|2024-02-12 13:55:00|4724.22|4722.72|4726.22|4724.72|4726.22|4724.72|4723.22|4721.72|3809
1707746400000|2024-02-12 14:00:00|4727.22|4725.72|4729.22|4727.72|4729.22|4727.72|4727.22|4725.72|5105
1707746700000|2024-02-12 14:05:00|4728.22|4726.72|4729.22|4727.72|4730.22|4728.72|4728.22|4726.72|4553
1707747000000|2024-02-12 14:10:00|4728.22|4726.72|4729.22|4727.72|4730.22|4728.72|4728.22|4726.72|4880
1707747300000|2024-02-12 14:15:00|4728.22|4726.72|4730.22|4728.72|4730.22|4728.72|4728.22|4726.72|9641
1707747600000|2024-02-12 14:20:00|4729.22|4727.72|4731.22|4729.72|4731.22|4729.72|4729.22|4727.72|6118
1707747900000|2024-02-12 14:25:00|4732.22|4730.72|4733.22|4731.72|4733.22|4731.72|4731.22|4729.72|9676
1707748200000|2024-02-12 14:30:00|4734.22|4732.72|4736.22|4734.72|4736.22|4734.72|4733.22|4731.72|7989
1707748500000|2024-02-12 14:35:00|4735.22|4733.72|4737.22|4735.72|4737.22|4735.72|4735.22|4733.72|5711
1707748800000|2024-02-12 14:40:00|4738.22|4736.72|4734.22|4732.72|4738.22|4736.72|4733.22|4731.72|11028
1707749100000|2024-02-12 14:45:00|4735.22|4733.72|4734.22|4732.72|4735.22|4733.72|4733.22|4731.72|7912
1707749400000|2024-02-12 14:50:00|4735.22|4733.72|4737.22|4735.72|4738.22|4736.72|4735.22|4733.72|5458
1707749700000|2024-02-12 14:55:00|4738.22|4736.72|4738.22|4736.72|4739.22|4737.72|4737.22|4735.72|12313
1707750000000|2024-02-12 15:00:00|4739.22|4737.72|4738.22|4736.72|4739.22|4737.72|4736.22|4734.72|11910
1707750300000|2024-02-12 15:05:00|4737.22|4735.72|4739.22|4737.72|4739.22|4737.72|4736.22|4734.72|15050
1707750600000|2024-02-12 15:10:00|4738.4|4736.9|4741.4|4739.9|4741.4|4739.9|4737.4|4735.9|16463
1707750900000|2024-02-12 15:15:00|4740.4|4738.9|4741.4|4739.9|4741.4|4739.9|4739.4|4737.9|8655
1707751200000|2024-02-12 15:20:00|4740.4|4738.9|4742.4|4740.9|4742.4|4740.9|4740.4|4738.9|8494
1707751500000|2024-02-12 15:25:00|4741.4|4739.9|4741.4|4739.9|4742.4|4740.9|4740.4|4738.9|9657
1707751800000|2024-02-12 15:30:00|4742.4|4740.9|4743.4|4741.9|4744.4|4742.9|4742.4|4740.9|5325
1707752100000|2024-02-12 15:35:00|4742.4|4740.9|4742.4|4740.9|4744.4|4742.9|4742.4|4740.9|7274
1707752400000|2024-02-12 15:40:00|4743.4|4741.9|4744.4|4742.9|4745.4|4743.9|4742.4|4740.9|6526
1707752700000|2024-02-12 15:45:00|4743.4|4741.9|4743.4|4741.9|4744.4|4742.9|4743.4|4741.9|5366
1707753000000|2024-02-12 15:50:00|4742.4|4740.9|4742.4|4740.9|4743.4|4741.9|4741.4|4739.9|5677
1707753300000|2024-02-12 15:55:00|4741.4|4739.9|4742.4|4740.9|4743.4|4741.9|4741.4|4739.9|6050
1707753600000|2024-02-12 16:00:00|4743.4|4741.9|4741.4|4739.9|4743.4|4741.9|4741.4|4739.9|5368
1707753900000|2024-02-12 16:05:00|4742.4|4740.9|4742.4|4740.9|4742.4|4740.9|4741.4|4739.9|2852
1707754200000|2024-02-12 16:10:00|4743.4|4741.9|4742.4|4740.9|4743.4|4741.9|4741.4|4739.9|18662
1707754500000|2024-02-12 16:15:00|4741.4|4739.9|4742.4|4740.9|4742.4|4740.9|4741.4|4739.9|5002
1707754800000|2024-02-12 16:20:00|4743.4|4741.9|4743.4|4741.9|4744.4|4742.9|4742.4|4740.9|16454
1707755100000|2024-02-12 16:25:00|4744.4|4742.9|4744.4|4742.9|4744.4|4742.9|4743.4|4741.9|18377
1707755400000|2024-02-12 16:30:00|4744.23|4742.73|4745.23|4743.73|4746.23|4744.73|4743.23|4741.73|35651
1707755700000|2024-02-12 16:35:00|4746.23|4744.73|4745.23|4743.73|4746.23|4744.73|4745.23|4743.73|18956
1707756000000|2024-02-12 16:40:00|4746.23|4744.73|4745.23|4743.73|4746.23|4744.73|4745.23|4743.73|10041
1707756300000|2024-02-12 16:45:00|4746.23|4744.73|4745.23|4743.73|4746.23|4744.73|4744.23|4742.73|5293
1707756600000|2024-02-12 16:50:00|4744.23|4742.73|4745.23|4743.73|4745.23|4743.73|4744.23|4742.73|2782
1707756900000|2024-02-12 16:55:00|4746.23|4744.73|4746.23|4744.73|4746.23|4744.73|4745.23|4743.73|4711
1707757200000|2024-02-12 17:00:00|||||||||479
1707757500000|2024-02-12 17:05:00|4747.23|4745.73|4746.23|4744.73|4747.23|4745.73|4746.23|4744.73|4889
1707757800000|2024-02-12 17:10:00|4747.23|4745.73|4746.23|4744.73|4747.23|4745.73|4746.23|4744.73|1606
1707758100000|2024-02-12 17:15:00|4745.23|4743.73|4746.23|4744.73|4746.23|4744.73|4745.23|4743.73|1425
1707758400000|2024-02-12 17:20:00|4745.23|4743.73|4745.23|4743.73|4745.23|4743.73|4744.23|4742.73|1650
1707758700000|2024-02-12 17:25:00|4744.23|4742.73|4744.23|4742.73|4744.23|4742.73|4744.23|4742.73|1187
1707759000000|2024-02-12 17:30:00|4744.73|4743.23|4744.23|4742.73|4745.23|4743.73|4744.23|4742.73|767
1707759300000|2024-02-12 17:35:00|4743.23|4741.73|4744.23|4742.73|4744.23|4742.73|4743.23|4741.73|3298
1707759600000|2024-02-12 17:40:00|||||||||342
1707759900000|2024-02-12 17:45:00|4743.23|4741.73|4745.23|4743.73|4745.23|4743.73|4743.23|4741.73|686
1707760200000|2024-02-12 17:50:00|4746.23|4744.73|4745.23|4743.73|4746.23|4744.73|4745.23|4743.73|2188
1707760500000|2024-02-12 17:55:00|4746.23|4744.73|4746.23|4744.73|4746.23|4744.73|4746.23|4744.73|635
1707760800000|2024-02-12 18:00:00|4747.23|4745.73|4747.23|4745.73|4747.23|4745.73|4747.23|4745.73|1187
1707761100000|2024-02-12 18:05:00|4746.23|4744.73|4746.23|4744.73|4747.23|4745.73|4746.23|4744.73|1518
1707761400000|2024-02-12 18:10:00|4747.23|4745.73|4747.23|4745.73|4748.23|4746.73|4747.23|4745.73|1094
1707761700000|2024-02-12 18:15:00|4747.73|4746.23|4748.23|4746.73|4748.23|4746.73|4747.23|4745.73|212
1707762000000|2024-02-12 18:20:00|4747.23|4745.73|4745.23|4743.73|4747.23|4745.73|4745.23|4743.73|476
1707762300000|2024-02-12 18:25:00|4744.23|4742.73|4742.23|4740.73|4745.23|4743.73|4742.23|4740.73|1448
1707762600000|2024-02-12 18:30:00|4743.23|4741.73|4741.23|4739.73|4743.23|4741.73|4741.23|4739.73|1174
1707762900000|2024-02-12 18:35:00|4740.23|4738.73|4738.23|4736.73|4742.23|4740.73|4737.23|4735.73|2494
1707763200000|2024-02-12 18:40:00|4739.23|4737.73|4738.23|4736.73|4739.23|4737.73|4737.23|4735.73|1360
1707763500000|2024-02-12 18:45:00|4739.23|4737.73|4740.23|4738.73|4740.23|4738.73|4738.23|4736.73|1131
1707763800000|2024-02-12 18:50:00|4739.23|4737.73|4739.23|4737.73|4740.23|4738.73|4739.23|4737.73|1607
1707764100000|2024-02-12 18:55:00|4739.73|4738.23|4740.23|4738.73|4740.23|4738.73|4739.23|4737.73|369
1707764400000|2024-02-12 19:00:00|4739.73|4738.23|4739.23|4737.73|4740.23|4738.73|4739.23|4737.73|932
1707764700000|2024-02-12 19:05:00|4740.23|4738.73|4740.23|4738.73|4741.23|4739.73|4739.23|4737.73|1232
1707765000000|2024-02-12 19:10:00|4741.23|4739.73|4739.23|4737.73|4741.23|4739.73|4739.23|4737.73|987
1707765300000|2024-02-12 19:15:00|4738.23|4736.73|4730.23|4728.73|4739.23|4737.73|4730.23|4728.73|8407
1707765600000|2024-02-12 19:20:00|4731.23|4729.73|4733.23|4731.73|4734.23|4732.73|4729.23|4727.73|4031
1707765900000|2024-02-12 19:25:00|4734.23|4732.73|4733.23|4731.73|4734.23|4732.73|4732.23|4730.73|1875
1707766200000|2024-02-12 19:30:00|4733.73|4732.23|4733.23|4731.73|4734.23|4732.73|4732.23|4730.73|743
1707766500000|2024-02-12 19:35:00|4732.23|4730.73|4733.23|4731.73|4733.23|4731.73|4731.23|4729.73|414
1707766800000|2024-02-12 19:40:00|4733.73|4732.23|4733.23|4731.73|4735.23|4733.73|4733.23|4731.73|769
1707767100000|2024-02-12 19:45:00|4734.23|4732.73|4732.23|4730.73|4734.23|4732.73|4732.23|4730.73|576
1707767400000|2024-02-12 19:50:00|4731.23|4729.73|4732.23|4730.73|4733.23|4731.73|4731.23|4729.73|974
1707767700000|2024-02-12 19:55:00|4731.23|4729.73|4732.23|4730.73|4733.23|4731.73|4731.23|4729.73|814
1707768000000|2024-02-12 20:00:00|4733.23|4731.73|4732.23|4730.73|4733.23|4731.73|4731.23|4729.73|1205
1707768300000|2024-02-12 20:05:00|4733.23|4731.73|4733.23|4731.73|4733.23|4731.73|4732.23|4730.73|425
1707768600000|2024-02-12 20:10:00|4734.23|4732.73|4734.23|4732.73|4734.23|4732.73|4733.23|4731.73|591
1707768900000|2024-02-12 20:15:00|4733.23|4731.73|4734.23|4732.73|4734.23|4732.73|4733.23|4731.73|485
1707769200000|2024-02-12 20:20:00|4733.23|4731.73|4733.23|4731.73|4733.23|4731.73|4733.23|4731.73|252
1707769500000|2024-02-12 20:25:00|4734.23|4732.73|4733.23|4731.73|4734.23|4732.73|4733.23|4731.73|615
1707769800000|2024-02-12 20:30:00|4734.23|4732.73|4733.23|4731.73|4734.23|4732.73|4733.23|4731.73|375
1707770100000|2024-02-12 20:35:00|4734.23|4732.73|4733.23|4731.73|4734.23|4732.73|4733.23|4731.73|224
1707770400000|2024-02-12 20:40:00|4734.23|4732.73|4734.23|4732.73|4734.23|4732.73|4733.23|4731.73|531
1707770700000|2024-02-12 20:45:00|4733.23|4731.73|4734.23|4732.73|4734.23|4732.73|4733.23|4731.73|346
1707771000000|2024-02-12 20:50:00|4733.23|4731.73|4734.23|4732.73|4735.23|4733.73|4733.23|4731.73|916
1707771300000|2024-02-12 20:55:00|4733.23|4731.73|4734.23|4732.73|4734.23|4732.73|4732.23|4730.73|2954
1707771600000|2024-02-12 21:00:00|4735.48|4732.48|4732.88|4729.88|4735.88|4732.88|4732.88|4729.88|39
1707771900000|2024-02-12 21:05:00|4733.08|4730.08|4729.58|4726.58|4733.38|4730.38|4729.28|4726.28|0
1707772200000|2024-02-12 21:10:00|4729.78|4726.78|4727.88|4724.88|4729.78|4726.78|4726.78|4723.78|0
1707772500000|2024-02-12 21:15:00|4727.68|4724.68|4726.98|4723.98|4728.88|4725.88|4726.98|4723.98|0
1707772800000|2024-02-12 21:20:00|4727.18|4724.18|4726.78|4723.78|4727.18|4724.18|4725.78|4722.78|0
1707773100000|2024-02-12 21:25:00|4726.88|4723.88|4727.88|4724.88|4727.88|4724.88|4726.88|4723.88|0
1707773400000|2024-02-12 21:30:00|4728.18|4725.18|4727.48|4724.48|4728.18|4725.18|4727.18|4724.18|0
1707773700000|2024-02-12 21:35:00|4727.18|4724.18|4727.18|4724.18|4727.68|4724.68|4727.18|4724.18|0
1707774000000|2024-02-12 21:40:00|4727.28|4724.28|4727.68|4724.68|4727.88|4724.88|4727.28|4724.28|0
1707774300000|2024-02-12 21:45:00|4727.48|4724.48|4727.88|4724.88|4727.88|4724.88|4727.48|4724.48|0
1707774600000|2024-02-12 21:50:00|4727.68|4724.68|4728.38|4725.38|4728.38|4725.38|4727.48|4724.48|0
1707774900000|2024-02-12 21:55:00|4728.28|4725.28|4729.58|4726.58|4730.18|4727.18|4728.18|4725.18|0
1707775200000|2024-02-12 22:00:00|4729.68|4726.68|4729.38|4726.38|4729.68|4726.68|4729.18|4726.18|0
1707775800000|2024-02-12 22:10:00|4729.48|4726.48|4729.38|4726.38|4729.68|4726.68|4729.28|4726.28|0
1707776100000|2024-02-12 22:15:00|4729.28|4726.28|4729.18|4726.18|4729.38|4726.38|4729.18|4726.18|0
1707776400000|2024-02-12 22:20:00|4729.38|4726.38|4729.48|4726.48|4729.58|4726.58|4728.98|4725.98|0
1707776700000|2024-02-12 22:25:00|4728.98|4725.98|4728.98|4725.98|4728.98|4725.98|4728.98|4725.98|0
1707777000000|2024-02-12 22:30:00|4729.08|4726.08|4728.98|4725.98|4729.08|4726.08|4728.98|4725.98|0
1707777300000|2024-02-12 22:35:00|4729.08|4726.08|4728.98|4725.98|4729.08|4726.08|4728.78|4725.78|0
1707777600000|2024-02-12 22:40:00|4729.18|4726.18|4729.18|4726.18|4729.18|4726.18|4728.98|4725.98|0
1707777900000|2024-02-12 22:45:00|4729.08|4726.08|4728.98|4725.98|4729.08|4726.08|4728.98|4725.98|0
1707778200000|2024-02-12 22:50:00|4729.08|4726.08|4728.98|4725.98|4729.08|4726.08|4728.98|4725.98|0
1707778500000|2024-02-12 22:55:00|4728.88|4725.88|4728.28|4725.28|4729.08|4726.08|4728.28|4725.28|0
1707778800000|2024-02-12 23:00:00|4728.38|4725.38|4728.38|4725.38|4729.48|4726.48|4727.98|4724.98|0
1707779100000|2024-02-12 23:05:00|4728.48|4725.48|4728.38|4725.38|4729.08|4726.08|4728.18|4725.18|0
1707779400000|2024-02-12 23:10:00|4728.18|4725.18|4726.28|4723.28|4728.18|4725.18|4725.78|4722.78|0
1707779700000|2024-02-12 23:15:00|4726.98|4723.98|4727.18|4724.18|4727.48|4724.48|4725.98|4722.98|0
1707780000000|2024-02-12 23:20:00|4727.48|4724.48|4728.88|4725.88|4729.78|4726.78|4727.18|4724.18|0
1707780300000|2024-02-12 23:25:00|4729.08|4726.08|4728.88|4725.88|4729.58|4726.58|4728.88|4725.88|0
1707780600000|2024-02-12 23:30:00|4729.08|4726.08|4728.88|4725.88|4729.58|4726.58|4728.88|4725.88|0
1707780900000|2024-02-12 23:35:00|4728.98|4725.98|4729.08|4726.08|4729.08|4726.08|4728.58|4725.58|0
1707781200000|2024-02-12 23:40:00|4728.98|4725.98|4730.28|4727.28|4730.38|4727.38|4728.88|4725.88|0
1707781500000|2024-02-12 23:45:00|4730.18|4727.18|4730.28|4727.28|4730.48|4727.48|4730.08|4727.08|0
1707781800000|2024-02-12 23:50:00|4730.38|4727.38|4730.08|4727.08|4730.78|4727.78|4729.78|4726.78|0
1707782100000|2024-02-12 23:55:00|4730.18|4727.18|4729.28|4726.28|4730.28|4727.28|4729.08|4726.08|0
1707782400000|2024-02-13 00:00:00|4729.48|4726.48|4727.88|4724.88|4729.78|4726.78|4727.88|4724.88|0
1707782700000|2024-02-13 00:05:00|4728.18|4725.18|4726.78|4723.78|4728.18|4725.18|4726.48|4723.48|0
1707783000000|2024-02-13 00:10:00|4726.58|4723.58|4727.78|4724.78|4727.78|4724.78|4726.48|4723.48|0
1707783300000|2024-02-13 00:15:00|4727.88|4724.88|4727.48|4725.48|4730.48|4728.48|4727.48|4724.78|599
1707783600000|2024-02-13 00:20:00|4726.48|4724.48|4727.48|4725.48|4728.48|4726.48|4726.48|4724.48|220
1707783900000|2024-02-13 00:25:00|4728.48|4726.48|4729.48|4727.48|4729.48|4727.48|4727.48|4725.48|62
1707784200000|2024-02-13 00:30:00|4729.98|4727.98|4729.48|4727.48|4730.48|4728.48|4729.48|4727.48|160
1707784500000|2024-02-13 00:35:00|4730.48|4728.48|4730.48|4728.48|4730.48|4728.48|4729.48|4727.48|74
1707784800000|2024-02-13 00:40:00|4731.48|4729.48|4731.48|4729.48|4732.48|4730.48|4731.48|4729.48|309
1707785100000|2024-02-13 00:45:00|||||||||20
1707785400000|2024-02-13 00:50:00|4732.48|4730.48|4732.48|4730.48|4732.48|4730.48|4732.48|4730.48|95
1707785700000|2024-02-13 00:55:00|4733.48|4731.48|4733.48|4731.48|4733.48|4731.48|4733.48|4731.48|119
1707786000000|2024-02-13 01:00:00|4732.48|4730.48|4732.48|4730.48|4732.48|4730.48|4732.48|4730.48|183
1707786300000|2024-02-13 01:05:00|4731.48|4729.48|4731.48|4729.48|4731.48|4729.48|4731.48|4729.48|81
1707786600000|2024-02-13 01:10:00|4730.48|4728.48|4731.48|4729.48|4731.48|4729.48|4730.48|4728.48|118
1707786900000|2024-02-13 01:15:00|4730.48|4728.48|4730.48|4728.48|4730.48|4728.48|4730.48|4728.48|124
1707787200000|2024-02-13 01:20:00|||||||||108
1707787500000|2024-02-13 01:25:00|||||||||9
1707787800000|2024-02-13 01:30:00|||||||||16
1707788100000|2024-02-13 01:35:00|||||||||12
1707788400000|2024-02-13 01:40:00|4730.98|4728.98|4730.48|4728.48|4731.48|4729.48|4730.48|4728.48|226
1707788700000|2024-02-13 01:45:00|||||||||10
1707789000000|2024-02-13 01:50:00|||||||||19
1707789300000|2024-02-13 01:55:00|||||||||8
1707789600000|2024-02-13 02:00:00|||||||||39
1707789900000|2024-02-13 02:05:00|||||||||8
1707790200000|2024-02-13 02:10:00|||||||||46
1707790500000|2024-02-13 02:15:00|||||||||14
1707790800000|2024-02-13 02:20:00|||||||||8
1707791100000|2024-02-13 02:25:00|||||||||14
1707791400000|2024-02-13 02:30:00|4731.48|4729.48|4731.48|4729.48|4732.48|4730.48|4731.48|4729.48|132
1707791700000|2024-02-13 02:35:00|||||||||21
1707792000000|2024-02-13 02:40:00|||||||||18
1707792300000|2024-02-13 02:45:00|||||||||26
1707792600000|2024-02-13 02:50:00|4730.48|4728.48|4730.48|4728.48|4730.48|4728.48|4730.48|4728.48|140
1707792900000|2024-02-13 02:55:00|4731.48|4729.48|4731.48|4729.48|4731.48|4729.48|4731.48|4729.48|46
1707793200000|2024-02-13 03:00:00|4730.48|4728.48|4730.48|4728.48|4730.48|4728.48|4730.48|4728.48|35
1707793500000|2024-02-13 03:05:00|4729.48|4727.48|4729.48|4727.48|4729.48|4727.48|4729.48|4727.48|97
1707793800000|2024-02-13 03:10:00|||||||||40
1707794100000|2024-02-13 03:15:00|||||||||45
1707794400000|2024-02-13 03:20:00|||||||||15
1707794700000|2024-02-13 03:25:00|4730.48|4728.48|4729.48|4727.48|4730.48|4728.48|4729.48|4727.48|72
1707795000000|2024-02-13 03:30:00|4728.48|4726.48|4728.48|4726.48|4728.48|4726.48|4728.48|4726.48|64
1707795300000|2024-02-13 03:35:00|4727.48|4725.48|4727.48|4725.48|4727.48|4725.48|4727.48|4725.48|62
1707795600000|2024-02-13 03:40:00|||||||||22
1707795900000|2024-02-13 03:45:00|4728.48|4726.48|4727.48|4725.48|4728.48|4726.48|4727.48|4725.48|159
1707796200000|2024-02-13 03:50:00|4726.48|4724.48|4726.48|4724.48|4727.48|4725.48|4726.48|4724.48|77
1707796500000|2024-02-13 03:55:00|||||||||20
1707796800000|2024-02-13 04:00:00|||||||||26
1707797100000|2024-02-13 04:05:00|||||||||127
1707797400000|2024-02-13 04:10:00|||||||||125
1707797700000|2024-02-13 04:15:00|4727.48|4725.48|4726.48|4724.48|4727.48|4725.48|4726.48|4724.48|112
1707798000000|2024-02-13 04:20:00|||||||||22
1707798300000|2024-02-13 04:25:00|4727.48|4725.48|4727.48|4725.48|4727.48|4725.48|4727.48|4725.48|196
1707798600000|2024-02-13 04:30:00|4726.48|4724.48|4726.48|4724.48|4726.48|4724.48|4726.48|4724.48|48
1707798900000|2024-02-13 04:35:00|4726.98|4724.98|4726.48|4724.48|4727.48|4725.48|4726.48|4724.48|26
1707799200000|2024-02-13 04:40:00|4727.48|4725.48|4727.48|4725.48|4727.48|4725.48|4727.48|4725.48|22
1707799500000|2024-02-13 04:45:00|||||||||53
1707799800000|2024-02-13 04:50:00|||||||||29
1707800100000|2024-02-13 04:55:00|||||||||21
1707800400000|2024-02-13 05:00:00|||||||||34
1707800700000|2024-02-13 05:05:00|||||||||24
1707801000000|2024-02-13 05:10:00|||||||||19
1707801300000|2024-02-13 05:15:00|4728.48|4726.48|4728.48|4726.48|4728.48|4726.48|4728.48|4726.48|58
1707801600000|2024-02-13 05:20:00|||||||||20
1707801900000|2024-02-13 05:25:00|4729.48|4727.48|4729.48|4727.48|4729.48|4727.48|4729.48|4727.48|111
1707802200000|2024-02-13 05:30:00|4728.98|4726.98|4729.48|4727.48|4730.48|4728.48|4728.48|4726.48|1017
1707802500000|2024-02-13 05:35:00|||||||||15
1707802800000|2024-02-13 05:40:00|4728.48|4726.48|4728.48|4726.48|4729.48|4727.48|4728.48|4726.48|177
1707803100000|2024-02-13 05:45:00|4729.48|4727.48|4728.48|4726.48|4729.48|4727.48|4728.48|4726.48|289
1707803400000|2024-02-13 05:50:00|4729.48|4727.48|4729.48|4727.48|4729.48|4727.48|4729.48|4727.48|27
1707803700000|2024-02-13 05:55:00|4728.48|4726.48|4728.48|4726.48|4729.48|4727.48|4728.48|4726.48|80
1707804000000|2024-02-13 06:00:00|4729.48|4727.48|4731.48|4729.48|4731.48|4729.48|4728.48|4726.48|337
1707804300000|2024-02-13 06:05:00|4731.98|4729.98|4732.48|4730.48|4732.48|4730.48|4731.48|4729.48|273
1707804600000|2024-02-13 06:10:00|4732.98|4730.98|4733.48|4731.48|4733.48|4731.48|4732.48|4730.48|125
1707804900000|2024-02-13 06:15:00|4734.48|4732.48|4734.48|4732.48|4734.48|4732.48|4734.48|4732.48|372
1707805200000|2024-02-13 06:20:00|||||||||99
1707805500000|2024-02-13 06:25:00|4735.48|4733.48|4734.48|4732.48|4735.48|4733.48|4734.48|4732.48|166
1707805800000|2024-02-13 06:30:00|4734.98|4732.98|4734.48|4732.48|4734.98|4732.98|4734.48|4732.48|49
1707806100000|2024-02-13 06:35:00|4734.98|4732.98|4735.48|4733.48|4735.48|4733.48|4734.98|4732.98|106
1707806400000|2024-02-13 06:40:00|4736.48|4734.48|4735.48|4733.48|4736.48|4734.48|4735.48|4733.48|205
1707806700000|2024-02-13 06:45:00|||||||||75
1707807000000|2024-02-13 06:50:00|4734.48|4732.48|4733.48|4731.48|4735.48|4733.48|4733.48|4731.48|133
1707807300000|2024-02-13 06:55:00|4732.48|4730.48|4732.48|4730.48|4732.48|4730.48|4732.48|4730.48|168
1707807600000|2024-02-13 07:00:00|4732.23|4730.73|4730.23|4728.73|4732.23|4730.73|4726.23|4724.73|1993
1707807900000|2024-02-13 07:05:00|4731.23|4729.73|4730.23|4728.73|4731.23|4729.73|4729.23|4727.73|454
1707808200000|2024-02-13 07:10:00|4730.73|4729.23|4729.23|4727.73|4730.73|4729.23|4729.23|4727.73|761
1707808500000|2024-02-13 07:15:00|4728.23|4726.73|4729.23|4727.73|4729.23|4727.73|4728.23|4726.73|341
1707808800000|2024-02-13 07:20:00|4730.23|4728.73|4729.23|4727.73|4730.23|4728.73|4729.23|4727.73|621
1707809100000|2024-02-13 07:25:00|4730.23|4728.73|4731.23|4729.73|4731.23|4729.73|4730.23|4728.73|603
1707809400000|2024-02-13 07:30:00|4732.23|4730.73|4731.23|4729.73|4732.23|4730.73|4730.23|4728.73|1484
1707809700000|2024-02-13 07:35:00|4732.23|4730.73|4732.23|4730.73|4732.23|4730.73|4732.23|4730.73|322
1707810000000|2024-02-13 07:40:00|4731.23|4729.73|4731.23|4729.73|4731.23|4729.73|4729.23|4727.73|489
1707810300000|2024-02-13 07:45:00|4730.73|4729.23|4731.23|4729.73|4731.23|4729.73|4730.23|4728.73|259
1707810600000|2024-02-13 07:50:00|4730.23|4728.73|4728.23|4726.73|4730.23|4728.73|4728.23|4726.73|739
1707810900000|2024-02-13 07:55:00|4727.23|4725.73|4732.23|4730.73|4732.23|4730.73|4727.23|4725.73|2112
1707811200000|2024-02-13 08:00:00|4733.23|4731.73|4726.23|4724.73|4735.23|4733.73|4726.23|4724.73|15217
1707811500000|2024-02-13 08:05:00|4727.23|4725.73|4727.23|4725.73|4729.23|4727.73|4727.23|4725.73|4906
1707811800000|2024-02-13 08:10:00|4726.23|4724.73|4724.23|4722.73|4727.23|4725.73|4724.23|4722.73|5486
1707812100000|2024-02-13 08:15:00|4723.23|4721.73|4722.23|4720.73|4724.23|4722.73|4722.23|4720.73|4677
1707812400000|2024-02-13 08:20:00|4721.23|4719.73|4719.23|4717.73|4721.23|4719.73|4719.23|4717.73|5694
1707812700000|2024-02-13 08:25:00|4720.23|4718.73|4718.23|4716.73|4722.23|4720.73|4718.23|4716.73|4017
1707813000000|2024-02-13 08:30:00|4717.23|4715.73|4716.23|4714.73|4717.23|4715.73|4713.23|4711.73|6148
1707813300000|2024-02-13 08:35:00|4715.23|4713.73|4715.23|4713.73|4718.23|4716.73|4715.23|4713.73|5129
1707813600000|2024-02-13 08:40:00|4716.05|4714.55|4714.05|4712.55|4717.05|4715.55|4714.05|4712.55|10239
1707813900000|2024-02-13 08:45:00|4715.05|4713.55|4715.05|4713.55|4716.05|4714.55|4713.05|4711.55|9534
1707814200000|2024-02-13 08:50:00|4716.05|4714.55|4718.05|4716.55|4719.05|4717.55|4716.05|4714.55|5583
1707814500000|2024-02-13 08:55:00|4717.05|4715.55|4714.05|4712.55|4718.05|4716.55|4714.05|4712.55|11677
1707814800000|2024-02-13 09:00:00|4715.05|4713.55|4715.05|4713.55|4716.05|4714.55|4713.05|4711.55|7671
1707815100000|2024-02-13 09:05:00|4715.55|4714.05|4711.05|4709.55|4716.05|4714.55|4711.05|4709.55|6209
1707815400000|2024-02-13 09:10:00|4710.05|4708.55|4707.05|4705.55|4710.05|4708.55|4707.05|4705.55|9931
1707815700000|2024-02-13 09:15:00|4708.05|4706.55|4711.05|4709.55|4713.05|4711.55|4708.05|4706.55|7528
1707816000000|2024-02-13 09:20:00|4712.05|4710.55|4712.05|4710.55|4713.05|4711.55|4711.05|4709.55|14556
1707816300000|2024-02-13 09:25:00|4713.05|4711.55|4711.05|4709.55|4714.05|4712.55|4711.05|4709.55|7075
1707816600000|2024-02-13 09:30:00|4710.05|4708.55|4709.05|4707.55|4711.05|4709.55|4708.05|4706.55|3947
1707816900000|2024-02-13 09:35:00|4708.05|4706.55|4709.05|4707.55|4710.05|4708.55|4708.05|4706.55|17919
1707817200000|2024-02-13 09:40:00|4708.05|4706.55|4711.05|4709.55|4711.05|4709.55|4708.05|4706.55|3583
1707817500000|2024-02-13 09:45:00|4710.05|4708.55|4709.05|4707.55|4710.05|4708.55|4708.05|4706.55|1848
1707817800000|2024-02-13 09:50:00|4708.05|4706.55|4712.05|4710.55|4712.05|4710.55|4707.05|4705.55|5177
1707818100000|2024-02-13 09:55:00|4713.05|4711.55|4713.05|4711.55|4714.05|4712.55|4712.05|4710.55|3241
1707818400000|2024-02-13 10:00:00|4714.05|4712.55|4714.05|4712.55|4715.05|4713.55|4714.05|4712.55|2811
1707818700000|2024-02-13 10:05:00|4715.05|4713.55|4711.05|4709.55|4715.05|4713.55|4710.05|4708.55|5567
1707819000000|2024-02-13 10:10:00|4710.05|4708.55|4708.05|4706.55|4711.05|4709.55|4708.05|4706.55|16199
1707819300000|2024-02-13 10:15:00|4707.05|4705.55|4707.05|4705.55|4708.05|4706.55|4707.05|4705.55|2654
1707819600000|2024-02-13 10:20:00|4708.05|4706.55|4707.05|4705.55|4708.05|4706.55|4706.05|4704.55|3848
1707819900000|2024-02-13 10:25:00|4706.05|4704.55|4707.05|4705.55|4707.05|4705.55|4706.05|4704.55|2867
1707820200000|2024-02-13 10:30:00|4708.05|4706.55|4711.05|4709.55|4711.05|4709.55|4708.05|4706.55|10416
1707820500000|2024-02-13 10:35:00|4712.05|4710.55|4710.05|4708.55|4712.05|4710.55|4710.05|4708.55|2909
1707820800000|2024-02-13 10:40:00|4709.05|4707.55|4706.05|4704.55|4709.05|4707.55|4706.05|4704.55|8479
1707821100000|2024-02-13 10:45:00|4705.05|4703.55|4707.05|4705.55|4707.05|4705.55|4705.05|4703.55|8417
1707821400000|2024-02-13 10:50:00|4706.05|4704.55|4705.05|4703.55|4707.05|4705.55|4705.05|4703.55|4215
1707821700000|2024-02-13 10:55:00|4706.05|4704.55|4708.05|4706.55|4708.05|4706.55|4705.05|4703.55|3195
1707822000000|2024-02-13 11:00:00|4707.05|4705.55|4708.05|4706.55|4708.05|4706.55|4707.05|4705.55|3226
1707822300000|2024-02-13 11:05:00|4707.05|4705.55|4707.05|4705.55|4707.05|4705.55|4707.05|4705.55|1266
1707822600000|2024-02-13 11:10:00|4706.05|4704.55|4705.05|4703.55|4706.05|4704.55|4704.05|4702.55|2996
1707822900000|2024-02-13 11:15:00|4706.05|4704.55|4708.05|4706.55|4708.05|4706.55|4706.05|4704.55|4047
1707823200000|2024-02-13 11:20:00|4709.05|4707.55|4708.05|4706.55|4709.05|4707.55|4707.05|4705.55|2816
1707823500000|2024-02-13 11:25:00|4709.05|4707.55|4707.05|4705.55|4709.05|4707.55|4706.05|4704.55|2017
1707823800000|2024-02-13 11:30:00|4706.05|4704.55|4707.05|4705.55|4707.05|4705.55|4706.05|4704.55|2857
1707824100000|2024-02-13 11:35:00|4706.55|4705.05|4707.05|4705.55|4707.05|4705.55|4706.05|4704.55|1783
1707824400000|2024-02-13 11:40:00|4706.05|4704.55|4706.05|4704.55|4707.05|4705.55|4706.05|4704.55|1921
1707824700000|2024-02-13 11:45:00|4705.05|4703.55|4705.05|4703.55|4705.05|4703.55|4704.05|4702.55|1044
1707825000000|2024-02-13 11:50:00|4704.05|4702.55|4703.05|4701.55|4704.05|4702.55|4703.05|4701.55|3294
1707825300000|2024-02-13 11:55:00|4702.05|4700.55|4703.05|4701.55|4704.05|4702.55|4702.05|4700.55|4132
1707825600000|2024-02-13 12:00:00|4704.05|4702.55|4700.05|4698.55|4704.05|4702.55|4699.05|4697.55|5521
1707825900000|2024-02-13 12:05:00|4701.05|4699.55|4701.05|4699.55|4702.05|4700.55|4701.05|4699.55|2081
1707826200000|2024-02-13 12:10:00|4702.05|4700.55|4703.05|4701.55|4704.05|4702.55|4701.05|4699.55|10059
1707826500000|2024-02-13 12:15:00|4704.05|4702.55|4703.05|4701.55|4704.05|4702.55|4703.05|4701.55|714
1707826800000|2024-02-13 12:20:00|4702.05|4700.55|4702.05|4700.55|4702.05|4700.55|4702.05|4700.55|1006
1707827100000|2024-02-13 12:25:00|4703.05|4701.55|4703.05|4701.55|4703.05|4701.55|4702.05|4700.55|3039
1707827400000|2024-02-13 12:30:00|4702.05|4700.55|4703.05|4701.55|4703.05|4701.55|4702.05|4700.55|4485
1707827700000|2024-02-13 12:35:00|4702.05|4700.55|4705.05|4703.55|4705.05|4703.55|4702.05|4700.55|2884
1707828000000|2024-02-13 12:40:00|4705.07|4703.57|4705.07|4703.57|4705.07|4703.57|4705.07|4703.57|2568
1707828300000|2024-02-13 12:45:00|4704.07|4702.57|4705.07|4703.57|4705.07|4703.57|4704.07|4702.57|2603
1707828600000|2024-02-13 12:50:00|4704.07|4702.57|4704.07|4702.57|4705.07|4703.57|4704.07|4702.57|1737
1707828900000|2024-02-13 12:55:00|4705.07|4703.57|4704.07|4702.57|4705.07|4703.57|4704.07|4702.57|8235
1707829200000|2024-02-13 13:00:00|4705.07|4703.57|4704.07|4702.57|4705.07|4703.57|4704.07|4702.57|4235
1707829500000|2024-02-13 13:05:00|4705.07|4703.57|4706.07|4704.57|4706.07|4704.57|4705.07|4703.57|2961
1707829800000|2024-02-13 13:10:00|4707.07|4705.57|4707.07|4705.57|4707.07|4705.57|4706.07|4704.57|5865
1707830100000|2024-02-13 13:15:00|4706.07|4704.57|4708.07|4706.57|4708.07|4706.57|4706.07|4704.57|5559
1707830400000|2024-02-13 13:20:00|4709.07|4707.57|4710.07|4708.57|4710.07|4708.57|4708.07|4706.57|4102
1707830700000|2024-02-13 13:25:00|4711.07|4709.57|4710.07|4708.57|4711.07|4709.57|4709.07|4707.57|9450
1707831000000|2024-02-13 13:30:00|4711.57|4710.07|4693.07|4691.57|4711.57|4710.07|4686.07|4684.57|24344
1707831300000|2024-02-13 13:35:00|4692.07|4690.57|4691.07|4689.57|4694.07|4692.57|4685.07|4683.57|14532
1707831600000|2024-02-13 13:40:00|4690.07|4688.57|4692.07|4690.57|4695.07|4693.57|4689.07|4687.57|8237
1707831900000|2024-02-13 13:45:00|4691.07|4689.57|4689.07|4687.57|4693.07|4691.57|4688.07|4686.57|9128
1707832200000|2024-02-13 13:50:00|4688.07|4686.57|4684.07|4682.57|4689.07|4687.57|4684.07|4682.57|8245
1707832500000|2024-02-13 13:55:00|4683.07|4681.57|4683.07|4681.57|4686.07|4684.57|4683.07|4681.57|6378
1707832800000|2024-02-13 14:00:00|4684.07|4682.57|4679.07|4677.57|4684.07|4682.57|4679.07|4677.57|20665
1707833100000|2024-02-13 14:05:00|4680.07|4678.57|4677.07|4675.57|4681.07|4679.57|4677.07|4675.57|9664
1707833400000|2024-02-13 14:10:00|4678.07|4676.57|4675.07|4673.57|4678.07|4676.57|4674.07|4672.57|9331
1707833700000|2024-02-13 14:15:00|4676.07|4674.57|4680.07|4678.57|4681.07|4679.57|4676.07|4674.57|11659
1707834000000|2024-02-13 14:20:00|4679.07|4677.57|4677.07|4675.57|4680.07|4678.57|4677.07|4675.57|6845
1707834300000|2024-02-13 14:25:00|4678.07|4676.57|4680.07|4678.57|4680.07|4678.57|4677.07|4675.57|9899
1707834600000|2024-02-13 14:30:00|4679.07|4677.57|4685.07|4683.57|4685.07|4683.57|4678.07|4676.57|9191
1707834900000|2024-02-13 14:35:00|4686.07|4684.57|4682.07|4680.57|4687.07|4685.57|4682.07|4680.57|8563
1707835200000|2024-02-13 14:40:00|4683.07|4681.57|4687.07|4685.57|4689.07|4687.57|4682.07|4680.57|7789
1707835500000|2024-02-13 14:45:00|4688.07|4686.57|4684.07|4682.57|4690.07|4688.57|4684.07|4682.57|7073
1707835800000|2024-02-13 14:50:00|4685.07|4683.57|4684.07|4682.57|4685.07|4683.57|4681.07|4679.57|12073
1707836100000|2024-02-13 14:55:00|4683.07|4681.57|4679.07|4677.57|4684.07|4682.57|4678.07|4676.57|7406
1707836400000|2024-02-13 15:00:00|4680.07|4678.57|4676.07|4674.57|4680.07|4678.57|4675.07|4673.57|6632
1707836700000|2024-02-13 15:05:00|4675.07|4673.57|4675.07|4673.57|4675.07|4673.57|4674.07|4672.57|6096
1707837000000|2024-02-13 15:10:00|4675.82|4674.32|4674.82|4673.32|4677.82|4676.32|4674.82|4673.32|7859
1707837300000|2024-02-13 15:15:00|4673.82|4672.32|4675.82|4674.32|4675.82|4674.32|4672.82|4671.32|6256
1707837600000|2024-02-13 15:20:00|4674.82|4673.32|4677.82|4676.32|4678.82|4677.32|4674.82|4673.32|7836
1707837900000|2024-02-13 15:25:00|4678.82|4677.32|4685.82|4684.32|4685.82|4684.32|4678.82|4677.32|6487
1707838200000|2024-02-13 15:30:00|4684.82|4683.32|4683.82|4682.32|4686.82|4685.32|4683.82|4682.32|10593
1707838500000|2024-02-13 15:35:00|4682.82|4681.32|4682.82|4681.32|4682.82|4681.32|4677.82|4676.32|7458
1707838800000|2024-02-13 15:40:00|4681.82|4680.32|4683.82|4682.32|4684.82|4683.32|4680.82|4679.32|5836
1707839100000|2024-02-13 15:45:00|4682.82|4681.32|4684.82|4683.32|4684.82|4683.32|4682.82|4681.32|3138
1707839400000|2024-02-13 15:50:00|4685.82|4684.32|4689.82|4688.32|4689.82|4688.32|4684.82|4683.32|12737
1707839700000|2024-02-13 15:55:00|4688.82|4687.32|4683.82|4682.32|4688.82|4687.32|4682.82|4681.32|5033
1707840000000|2024-02-13 16:00:00|4684.82|4683.32|4690.82|4689.32|4690.82|4689.32|4683.82|4682.32|7935
1707840300000|2024-02-13 16:05:00|4689.82|4688.32|4693.82|4692.32|4693.82|4692.32|4689.82|4688.32|5795
1707840600000|2024-02-13 16:10:00|4692.82|4691.32|4689.82|4688.32|4693.82|4692.32|4689.82|4688.32|7065
1707840900000|2024-02-13 16:15:00|4690.82|4689.32|4687.82|4686.32|4690.82|4689.32|4687.82|4686.32|7995
1707841200000|2024-02-13 16:20:00|4688.82|4687.32|4689.82|4688.32|4690.82|4689.32|4688.82|4687.32|26024
1707841500000|2024-02-13 16:25:00|4690.82|4689.32|4688.82|4687.32|4691.82|4690.32|4688.82|4687.32|35260
1707841800000|2024-02-13 16:30:00|4689.82|4688.32|4690.82|4689.32|4690.82|4689.32|4686.82|4685.32|48150
1707842100000|2024-02-13 16:35:00|4689.82|4688.32|4691.82|4690.32|4691.82|4690.32|4689.82|4688.32|21035
1707842400000|2024-02-13 16:40:00|4692.82|4691.32|4691.82|4690.32|4692.82|4691.32|4690.82|4689.32|10404
1707842700000|2024-02-13 16:45:00|||||||||3536
1707843000000|2024-02-13 16:50:00|4690.82|4689.32|4688.82|4687.32|4690.82|4689.32|4688.82|4687.32|5607
1707843300000|2024-02-13 16:55:00|4687.82|4686.32|4687.82|4686.32|4687.82|4686.32|4686.82|4685.32|3709
1707843600000|2024-02-13 17:00:00|4686.82|4685.32|4687.82|4686.32|4688.82|4687.32|4685.82|4684.32|2827
1707843900000|2024-02-13 17:05:00|4686.82|4685.32|4683.82|4682.32|4687.82|4686.32|4683.82|4682.32|7305
1707844200000|2024-02-13 17:10:00|4682.82|4681.32|4684.82|4683.32|4684.82|4683.32|4681.82|4680.32|10391
1707844500000|2024-02-13 17:15:00|4685.82|4684.32|4683.82|4682.32|4685.82|4684.32|4683.82|4682.32|1367
1707844800000|2024-02-13 17:20:00|4682.82|4681.32|4682.82|4681.32|4683.82|4682.32|4682.82|4681.32|2361
1707845100000|2024-02-13 17:25:00|4681.82|4680.32|4681.82|4680.32|4681.82|4680.32|4680.82|4679.32|2079
1707845400000|2024-02-13 17:30:00|4682.82|4681.32|4684.82|4683.32|4684.82|4683.32|4681.82|4680.32|1083
1707845700000|2024-02-13 17:35:00|4683.82|4682.32|4684.82|4683.32|4684.82|4683.32|4683.82|4682.32|1855
1707846000000|2024-02-13 17:40:00|4683.82|4682.32|4684.82|4683.32|4684.82|4683.32|4683.82|4682.32|802
1707846300000|2024-02-13 17:45:00|4684.32|4682.82|4682.82|4681.32|4684.32|4682.82|4681.82|4680.32|1067
1707846600000|2024-02-13 17:50:00|4681.82|4680.32|4680.82|4679.32|4683.82|4682.32|4680.82|4679.32|2628
1707846900000|2024-02-13 17:55:00|4679.82|4678.32|4680.82|4679.32|4680.82|4679.32|4679.82|4678.32|2639
1707847200000|2024-02-13 18:00:00|4679.82|4678.32|4678.82|4677.32|4679.82|4678.32|4677.82|4676.32|2059
1707847500000|2024-02-13 18:05:00|4678.32|4676.82|4677.82|4676.32|4678.82|4677.32|4677.82|4676.32|523
1707847800000|2024-02-13 18:10:00|4676.82|4675.32|4678.82|4677.32|4678.82|4677.32|4675.82|4674.32|1116
1707848100000|2024-02-13 18:15:00|4678.32|4676.82|4677.82|4676.32|4678.82|4677.32|4676.82|4675.32|1136
1707848400000|2024-02-13 18:20:00|4676.82|4675.32|4676.82|4675.32|4676.82|4675.32|4675.82|4674.32|575
1707848700000|2024-02-13 18:25:00|4677.32|4675.82|4677.82|4676.32|4678.82|4677.32|4676.82|4675.32|1034
1707849000000|2024-02-13 18:30:00|4676.82|4675.32|4676.82|4675.32|4678.82|4677.32|4676.82|4675.32|953
1707849300000|2024-02-13 18:35:00|4677.82|4676.32|4677.82|4676.32|4677.82|4676.32|4676.82|4675.32|641
1707849600000|2024-02-13 18:40:00|4676.82|4675.32|4675.82|4674.32|4677.82|4676.32|4675.82|4674.32|366
1707849900000|2024-02-13 18:45:00|4676.82|4675.32|4674.82|4673.32|4676.82|4675.32|4674.82|4673.32|659
1707850200000|2024-02-13 18:50:00|4673.82|4672.32|4673.82|4672.32|4674.82|4673.32|4673.82|4672.32|1453
1707850500000|2024-02-13 18:55:00|4674.82|4673.32|4674.82|4673.32|4674.82|4673.32|4673.82|4672.32|1694
1707850800000|2024-02-13 19:00:00|4674.32|4672.82|4671.82|4670.32|4674.82|4673.32|4670.82|4669.32|1640
1707851100000|2024-02-13 19:05:00|4670.82|4669.32|4669.82|4668.32|4670.82|4669.32|4668.82|4667.32|2041
1707851400000|2024-02-13 19:10:00|4668.82|4667.32|4666.82|4665.32|4669.82|4668.32|4665.82|4664.32|3026
1707851700000|2024-02-13 19:15:00|4667.82|4666.32|4666.82|4665.32|4667.82|4666.32|4664.82|4663.32|3591
1707852000000|2024-02-13 19:20:00|4667.82|4666.32|4666.82|4665.32|4667.82|4666.32|4666.82|4665.32|2224
1707852300000|2024-02-13 19:25:00|4665.82|4664.32|4667.82|4666.32|4668.82|4667.32|4665.82|4664.32|2012
1707852600000|2024-02-13 19:30:00|4666.82|4665.32|4669.82|4668.32|4669.82|4668.32|4666.82|4665.32|2595
1707852900000|2024-02-13 19:35:00|4670.32|4668.82|4669.82|4668.32|4670.82|4669.32|4668.82|4667.32|1037
1707853200000|2024-02-13 19:40:00|4670.82|4669.32|4666.82|4665.32|4670.82|4669.32|4666.82|4665.32|1330
1707853500000|2024-02-13 19:45:00|4667.82|4666.32|4663.82|4662.32|4667.82|4666.32|4662.82|4661.32|3431
1707853800000|2024-02-13 19:50:00|4662.82|4661.32|4660.82|4659.32|4662.82|4661.32|4659.82|4658.32|2345
1707854100000|2024-02-13 19:55:00|4659.82|4658.32|4661.82|4660.32|4662.82|4661.32|4659.82|4658.32|2323
1707854400000|2024-02-13 20:00:00|4662.82|4661.32|4658.82|4657.32|4662.82|4661.32|4658.32|4656.82|2008
1707854700000|2024-02-13 20:05:00|4659.82|4658.32|4659.82|4658.32|4660.82|4659.32|4658.82|4657.32|3671
1707855000000|2024-02-13 20:10:00|4660.82|4659.32|4657.82|4656.32|4660.82|4659.32|4657.82|4656.32|1526
1707855300000|2024-02-13 20:15:00|4658.82|4657.32|4657.82|4656.32|4658.82|4657.32|4656.82|4655.32|1434
1707855600000|2024-02-13 20:20:00|4656.82|4655.32|4656.82|4655.32|4657.82|4656.32|4655.82|4654.32|2075
1707855900000|2024-02-13 20:25:00|4655.82|4654.32|4660.82|4659.32|4660.82|4659.32|4655.82|4654.32|2826
1707856200000|2024-02-13 20:30:00|4660.32|4658.82|4663.82|4662.32|4663.82|4662.32|4659.82|4658.32|2726
1707856500000|2024-02-13 20:35:00|4664.82|4663.32|4663.82|4662.32|4664.82|4663.32|4662.82|4661.32|1773
1707856800000|2024-02-13 20:40:00|4663.32|4661.82|4667.82|4666.32|4667.82|4666.32|4663.32|4661.82|2906
1707857100000|2024-02-13 20:45:00|4668.82|4667.32|4668.82|4667.32|4669.82|4668.32|4667.82|4666.32|2092
1707857400000|2024-02-13 20:50:00|4669.82|4668.32|4668.82|4667.32|4669.82|4668.32|4666.82|4665.32|3868
1707857700000|2024-02-13 20:55:00|4668.32|4666.82|4672.82|4671.32|4672.82|4671.32|4668.32|4666.82|4448
1707858000000|2024-02-13 21:00:00|4673.57|4670.57|4672.37|4669.37|4674.97|4671.97|4670.97|4667.97|83
1707858300000|2024-02-13 21:05:00|4672.47|4669.47|4671.17|4668.17|4672.87|4669.87|4670.77|4667.77|0
1707858600000|2024-02-13 21:10:00|4671.37|4668.37|4672.97|4669.97|4673.77|4670.77|4671.37|4668.37|0
1707858900000|2024-02-13 21:15:00|4672.87|4669.87|4673.77|4670.77|4674.27|4671.27|4672.87|4669.87|0
1707859200000|2024-02-13 21:20:00|4674.07|4671.07|4673.37|4670.37|4674.07|4671.07|4672.97|4669.97|0
1707859500000|2024-02-13 21:25:00|4673.07|4670.07|4672.87|4669.87|4673.77|4670.77|4672.67|4669.67|0
1707859800000|2024-02-13 21:30:00|4672.97|4669.97|4672.87|4669.87|4673.37|4670.37|4672.67|4669.67|0
1707860100000|2024-02-13 21:35:00|4672.97|4669.97|4674.27|4671.27|4674.27|4671.27|4672.87|4669.87|0
1707860400000|2024-02-13 21:40:00|4674.17|4671.17|4675.27|4672.27|4676.17|4673.17|4674.07|4671.07|0
1707860700000|2024-02-13 21:45:00|4675.37|4672.37|4675.67|4672.67|4675.67|4672.67|4674.77|4671.77|0
1707861000000|2024-02-13 21:50:00|4675.47|4672.47|4675.47|4672.47|4675.97|4672.97|4674.77|4671.77|0
1707861300000|2024-02-13 21:55:00|4675.67|4672.67|4675.37|4672.37|4675.97|4672.97|4675.37|4672.37|0
1707861600000|2024-02-13 22:00:00|4675.27|4672.27|4675.67|4672.67|4675.67|4672.67|4675.27|4672.27|0
1707861900000|2024-02-13 22:05:00|4675.77|4672.77|4675.87|4672.87|4675.97|4672.97|4675.67|4672.67|0
1707862200000|2024-02-13 22:10:00|4675.97|4672.97|4676.87|4673.87|4677.07|4674.07|4675.97|4672.97|0
1707862500000|2024-02-13 22:15:00|4676.67|4673.67|4676.77|4673.77|4676.87|4673.87|4676.57|4673.57|0
1707862800000|2024-02-13 22:20:00|4676.87|4673.87|4676.87|4673.87|4677.07|4674.07|4676.77|4673.77|0
1707863100000|2024-02-13 22:25:00|4676.77|4673.77|4677.17|4674.17|4677.57|4674.57|4676.77|4673.77|0
1707863400000|2024-02-13 22:30:00|4677.07|4674.07|4677.37|4674.37|4677.67|4674.67|4677.07|4674.07|0
1707863700000|2024-02-13 22:35:00|4677.27|4674.27|4677.87|4674.87|4678.07|4675.07|4677.27|4674.27|0
1707864000000|2024-02-13 22:40:00|4678.17|4675.17|4677.97|4674.97|4678.17|4675.17|4677.87|4674.87|0
1707864300000|2024-02-13 22:45:00|4677.87|4674.87|4677.57|4674.57|4677.97|4674.97|4677.47|4674.47|0
1707864600000|2024-02-13 22:50:00|4677.47|4674.47|4677.37|4674.37|4677.57|4674.57|4676.97|4673.97|0
1707864900000|2024-02-13 22:55:00|4677.17|4674.17|4677.37|4674.37|4677.57|4674.57|4677.17|4674.17|0
1707865200000|2024-02-13 23:00:00|4676.07|4673.07|4673.77|4670.77|4677.17|4674.17|4672.67|4669.67|0
1707865500000|2024-02-13 23:05:00|4673.57|4670.57|4674.47|4671.47|4674.97|4671.97|4673.57|4670.57|0
1707865800000|2024-02-13 23:10:00|4674.67|4671.67|4673.57|4670.57|4674.97|4671.97|4673.57|4670.57|0
1707866100000|2024-02-13 23:15:00|4673.67|4670.67|4673.07|4670.07|4674.07|4671.07|4673.07|4670.07|0
1707866400000|2024-02-13 23:20:00|4673.37|4670.37|4673.07|4670.07|4674.07|4671.07|4673.07|4670.07|0
1707866700000|2024-02-13 23:25:00|4673.17|4670.17|4674.07|4671.07|4674.27|4671.27|4673.07|4670.07|0
1707867000000|2024-02-13 23:30:00|4673.87|4670.87|4674.77|4671.77|4674.77|4671.77|4673.77|4670.77|0
1707867300000|2024-02-13 23:35:00|4675.27|4672.27|4674.97|4671.97|4675.67|4672.67|4674.97|4671.97|0
1707867600000|2024-02-13 23:40:00|4674.77|4671.77|4675.27|4672.27|4675.47|4672.47|4674.47|4671.47|0
1707867900000|2024-02-13 23:45:00|4675.07|4672.07|4674.07|4671.07|4675.47|4672.47|4674.07|4671.07|0
1707868200000|2024-02-13 23:50:00|4673.87|4670.87|4674.47|4671.47|4674.47|4671.47|4673.57|4670.57|0
1707868500000|2024-02-13 23:55:00|4674.67|4671.67|4674.77|4671.77|4674.97|4671.97|4674.27|4671.27|0
1707868800000|2024-02-14 00:00:00|4674.47|4671.47|4674.47|4671.47|4674.77|4671.77|4673.77|4670.77|0
1707869100000|2024-02-14 00:05:00|4674.37|4671.37|4673.77|4670.77|4674.47|4671.47|4673.37|4670.37|0
1707869400000|2024-02-14 00:10:00|4673.67|4670.67|4673.77|4670.77|4674.07|4671.07|4673.57|4670.57|0
1707869700000|2024-02-14 00:15:00|4673.37|4670.37|4675.07|4673.07|4677.07|4675.07|4673.37|4670.37|1280
1707870000000|2024-02-14 00:20:00|4675.57|4673.57|4675.07|4673.07|4676.07|4674.07|4675.07|4673.07|637
1707870300000|2024-02-14 00:25:00|4674.07|4672.07|4675.07|4673.07|4675.07|4673.07|4674.07|4672.07|112
1707870600000|2024-02-14 00:30:00|4676.07|4674.07|4675.07|4673.07|4676.07|4674.07|4675.07|4673.07|384
1707870900000|2024-02-14 00:35:00|||||||||28
1707871200000|2024-02-14 00:40:00|4676.07|4674.07|4677.07|4675.07|4677.07|4675.07|4676.07|4674.07|183
1707871500000|2024-02-14 00:45:00|4677.57|4675.57|4678.57|4676.57|4678.57|4676.57|4677.07|4675.07|93
1707871800000|2024-02-14 00:50:00|4679.07|4677.07|4678.07|4676.07|4679.07|4677.07|4678.07|4676.07|196
1707872100000|2024-02-14 00:55:00|||||||||19
1707872400000|2024-02-14 01:00:00|4678.57|4676.57|4679.07|4677.07|4679.07|4677.07|4678.07|4676.07|276
1707872700000|2024-02-14 01:05:00|||||||||100
1707873000000|2024-02-14 01:10:00|4679.57|4677.57|4679.07|4677.07|4680.07|4678.07|4679.07|4677.07|84
1707873300000|2024-02-14 01:15:00|4678.07|4676.07|4677.07|4675.07|4678.07|4676.07|4677.07|4675.07|285
1707873600000|2024-02-14 01:20:00|4678.07|4676.07|4678.07|4676.07|4678.07|4676.07|4677.07|4675.07|114
1707873900000|2024-02-14 01:25:00|4679.07|4677.07|4678.07|4676.07|4679.07|4677.07|4678.07|4676.07|98
1707874200000|2024-02-14 01:30:00|4679.07|4677.07|4678.07|4676.07|4679.07|4677.07|4678.07|4676.07|116
1707874500000|2024-02-14 01:35:00|4677.07|4675.07|4677.07|4675.07|4677.07|4675.07|4677.07|4675.07|76
1707874800000|2024-02-14 01:40:00|4678.07|4676.07|4679.07|4677.07|4679.07|4677.07|4677.07|4675.07|184
1707875100000|2024-02-14 01:45:00|4678.07|4676.07|4678.57|4676.57|4678.57|4676.57|4677.07|4675.07|114
1707875400000|2024-02-14 01:50:00|4678.07|4676.07|4680.07|4678.07|4680.07|4678.07|4678.07|4676.07|109
1707875700000|2024-02-14 01:55:00|4679.57|4677.57|4679.07|4677.07|4679.57|4677.57|4679.07|4677.07|26
1707876000000|2024-02-14 02:00:00|4680.07|4678.07|4680.07|4678.07|4681.07|4679.07|4679.07|4677.07|207
1707876300000|2024-02-14 02:05:00|4679.07|4677.07|4679.07|4677.07|4679.07|4677.07|4679.07|4677.07|23
1707876600000|2024-02-14 02:10:00|4679.57|4677.57|4680.07|4678.07|4681.07|4679.07|4679.07|4677.07|98
1707876900000|2024-02-14 02:15:00|4681.07|4679.07|4681.07|4679.07|4681.07|4679.07|4680.07|4678.07|65
1707877200000|2024-02-14 02:20:00|4680.07|4678.07|4680.07|4678.07|4681.07|4679.07|4680.07|4678.07|375
1707877500000|2024-02-14 02:25:00|4681.07|4679.07|4681.07|4679.07|4681.07|4679.07|4681.07|4679.07|15
1707877800000|2024-02-14 02:30:00|4680.07|4678.07|4679.07|4677.07|4680.07|4678.07|4679.07|4677.07|130
1707878100000|2024-02-14 02:35:00|4680.07|4678.07|4678.07|4676.07|4680.07|4678.07|4677.07|4675.07|716
1707878400000|2024-02-14 02:40:00|4677.07|4675.07|4678.07|4676.07|4678.07|4676.07|4677.07|4675.07|160
1707878700000|2024-02-14 02:45:00|4679.07|4677.07|4679.07|4677.07|4679.07|4677.07|4678.07|4676.07|248
1707879000000|2024-02-14 02:50:00|4678.57|4676.57|4679.07|4677.07|4679.07|4677.07|4678.07|4676.07|70
1707879300000|2024-02-14 02:55:00|||||||||11
1707879600000|2024-02-14 03:00:00|||||||||57
1707879900000|2024-02-14 03:05:00|4678.07|4676.07|4678.07|4676.07|4678.07|4676.07|4677.07|4675.07|170
1707880200000|2024-02-14 03:10:00|4677.07|4675.07|4677.07|4675.07|4677.07|4675.07|4677.07|4675.07|14
1707880500000|2024-02-14 03:15:00|||||||||3
1707880800000|2024-02-14 03:20:00|4678.07|4676.07|4678.07|4676.07|4678.07|4676.07|4678.07|4676.07|63
1707881100000|2024-02-14 03:25:00|||||||||4
1707881400000|2024-02-14 03:30:00|4677.07|4675.07|4678.07|4676.07|4678.07|4676.07|4677.07|4675.07|132
1707881700000|2024-02-14 03:35:00|4677.07|4675.07|4677.07|4675.07|4678.07|4676.07|4677.07|4675.07|579
1707882000000|2024-02-14 03:40:00|4678.07|4676.07|4678.07|4676.07|4678.07|4676.07|4678.07|4676.07|27
1707882300000|2024-02-14 03:45:00|4677.07|4675.07|4678.07|4676.07|4678.07|4676.07|4677.07|4675.07|57
1707882600000|2024-02-14 03:50:00|4677.07|4675.07|4678.07|4676.07|4678.07|4676.07|4677.07|4675.07|56
1707882900000|2024-02-14 03:55:00|4677.07|4675.07|4677.07|4675.07|4678.07|4676.07|4677.07|4675.07|65
1707883200000|2024-02-14 04:00:00|||||||||12
1707883500000|2024-02-14 04:05:00|||||||||13
1707883800000|2024-02-14 04:10:00|||||||||24
1707884100000|2024-02-14 04:15:00|4676.07|4674.07|4675.07|4673.07|4676.07|4674.07|4675.07|4673.07|456
1707884400000|2024-02-14 04:20:00|4675.57|4673.57|4677.07|4675.07|4677.07|4675.07|4675.07|4673.07|530
1707884700000|2024-02-14 04:25:00|4676.07|4674.07|4677.07|4675.07|4677.07|4675.07|4676.07|4674.07|81
1707885000000|2024-02-14 04:30:00|||||||||11
1707885300000|2024-02-14 04:35:00|||||||||6
1707885600000|2024-02-14 04:40:00|4678.07|4676.07|4678.07|4676.07|4678.07|4676.07|4678.07|4676.07|232
1707885900000|2024-02-14 04:45:00|4677.57|4675.57|4678.07|4676.07|4678.07|4676.07|4677.07|4675.07|49
1707886200000|2024-02-14 04:50:00|4677.07|4675.07|4677.07|4675.07|4678.07|4676.07|4677.07|4675.07|33
1707886500000|2024-02-14 04:55:00|4678.07|4676.07|4678.07|4676.07|4678.07|4676.07|4677.57|4675.57|99
1707886800000|2024-02-14 05:00:00|4677.07|4675.07|4679.07|4677.07|4679.07|4677.07|4677.07|4675.07|493
1707887100000|2024-02-14 05:05:00|4679.57|4677.57|4679.07|4677.07|4679.57|4677.57|4679.07|4677.07|305
1707887400000|2024-02-14 05:10:00|4678.07|4676.07|4678.07|4676.07|4679.07|4677.07|4678.07|4676.07|132
1707887700000|2024-02-14 05:15:00|4678.57|4676.57|4678.07|4676.07|4679.07|4677.07|4678.07|4676.07|66
1707888000000|2024-02-14 05:20:00|||||||||13
1707888300000|2024-02-14 05:25:00|||||||||4
1707888600000|2024-02-14 05:30:00|4679.07|4677.07|4678.07|4676.07|4679.07|4677.07|4678.07|4676.07|141
1707888900000|2024-02-14 05:35:00|4679.07|4677.07|4678.07|4676.07|4679.07|4677.07|4678.07|4676.07|247
1707889200000|2024-02-14 05:40:00|4677.07|4675.07|4678.07|4676.07|4678.07|4676.07|4677.07|4675.07|382
1707889500000|2024-02-14 05:45:00|||||||||11
1707889800000|2024-02-14 05:50:00|4677.07|4675.07|4678.07|4676.07|4678.07|4676.07|4677.07|4675.07|257
1707890100000|2024-02-14 05:55:00|4677.07|4675.07|4677.07|4675.07|4677.07|4675.07|4676.07|4674.07|147
1707890400000|2024-02-14 06:00:00|4678.07|4676.07|4680.07|4678.07|4680.07|4678.07|4677.07|4675.07|109
1707890700000|2024-02-14 06:05:00|4679.57|4677.57|4680.07|4678.07|4680.07|4678.07|4679.07|4677.07|128
1707891000000|2024-02-14 06:10:00|4681.07|4679.07|4681.07|4679.07|4681.07|4679.07|4680.07|4678.07|86
1707891300000|2024-02-14 06:15:00|4680.07|4678.07|4681.07|4679.07|4681.07|4679.07|4680.07|4678.07|222
1707891600000|2024-02-14 06:20:00|4682.07|4680.07|4682.07|4680.07|4683.07|4681.07|4682.07|4680.07|310
1707891900000|2024-02-14 06:25:00|4681.07|4679.07|4682.07|4680.07|4682.07|4680.07|4681.07|4679.07|34
1707892200000|2024-02-14 06:30:00|||||||||50
1707892500000|2024-02-14 06:35:00|4681.57|4679.57|4682.07|4680.07|4682.07|4680.07|4681.57|4679.57|86
1707892800000|2024-02-14 06:40:00|4683.07|4681.07|4684.07|4682.07|4686.07|4684.07|4682.57|4680.57|1131
1707893100000|2024-02-14 06:45:00|4683.07|4681.07|4683.07|4681.07|4684.07|4682.07|4683.07|4681.07|285
1707893400000|2024-02-14 06:50:00|4684.07|4682.07|4685.07|4683.07|4685.07|4683.07|4683.57|4681.57|134
1707893700000|2024-02-14 06:55:00|4684.07|4682.07|4686.07|4684.07|4686.07|4684.07|4684.07|4682.07|346
1707894000000|2024-02-14 07:00:00|4685.82|4684.32|4682.82|4681.32|4687.82|4686.32|4682.82|4681.32|2915
1707894300000|2024-02-14 07:05:00|4681.82|4680.32|4681.82|4680.32|4684.82|4683.32|4680.82|4679.32|1827
1707894600000|2024-02-14 07:10:00|4682.82|4681.32|4684.82|4683.32|4684.82|4683.32|4681.82|4680.32|1075
1707894900000|2024-02-14 07:15:00|4685.32|4683.82|4685.82|4684.32|4686.82|4685.32|4685.32|4683.82|1456
1707895200000|2024-02-14 07:20:00|4686.82|4685.32|4685.82|4684.32|4686.82|4685.32|4685.82|4684.32|292
1707895500000|2024-02-14 07:25:00|4686.82|4685.32|4684.82|4683.32|4686.82|4685.32|4683.82|4682.32|490
1707895800000|2024-02-14 07:30:00|4683.82|4682.32|4682.82|4681.32|4683.82|4682.32|4681.82|4680.32|1728
1707896100000|2024-02-14 07:35:00|4683.82|4682.32|4684.82|4683.32|4684.82|4683.32|4682.82|4681.32|950
1707896400000|2024-02-14 07:40:00|4684.32|4682.82|4684.82|4683.32|4684.82|4683.32|4683.82|4682.32|858
1707896700000|2024-02-14 07:45:00|4685.82|4684.32|4684.82|4683.32|4685.82|4684.32|4684.82|4683.32|1024
1707897000000|2024-02-14 07:50:00|4685.32|4683.82|4684.82|4683.32|4685.82|4684.32|4684.82|4683.32|720
1707897300000|2024-02-14 07:55:00|4683.82|4682.32|4681.82|4680.32|4683.82|4682.32|4679.82|4678.32|3663
1707897600000|2024-02-14 08:00:00|4680.82|4679.32|4686.82|4685.32|4688.82|4687.32|4679.82|4678.32|14438
1707897900000|2024-02-14 08:05:00|4687.82|4686.32|4684.82|4683.32|4687.82|4686.32|4683.82|4682.32|5562
1707898200000|2024-02-14 08:10:00|4685.82|4684.32|4686.82|4685.32|4687.82|4686.32|4684.82|4683.32|2962
1707898500000|2024-02-14 08:15:00|4687.82|4686.32|4690.82|4689.32|4690.82|4689.32|4686.82|4685.32|6427
1707898800000|2024-02-14 08:20:00|4691.82|4690.32|4691.82|4690.32|4692.82|4691.32|4690.82|4689.32|5626
1707899100000|2024-02-14 08:25:00|4692.82|4691.32|4696.82|4695.32|4697.82|4696.32|4692.82|4691.32|7084
1707899400000|2024-02-14 08:30:00|4697.82|4696.32|4692.82|4691.32|4697.82|4696.32|4692.82|4691.32|7537
1707899700000|2024-02-14 08:35:00|4691.82|4690.32|4692.82|4691.32|4692.82|4691.32|4691.82|4690.32|3110
1707900000000|2024-02-14 08:40:00|4693.17|4691.67|4693.17|4691.67|4695.17|4693.67|4692.17|4690.67|4977
1707900300000|2024-02-14 08:45:00|4694.17|4692.67|4688.17|4686.67|4694.17|4692.67|4687.17|4685.67|2742
1707900600000|2024-02-14 08:50:00|4687.17|4685.67|4689.17|4687.67|4689.17|4687.67|4687.17|4685.67|4178
1707900900000|2024-02-14 08:55:00|4690.17|4688.67|4693.17|4691.67|4693.17|4691.67|4690.17|4688.67|2907
1707901200000|2024-02-14 09:00:00|4692.17|4690.67|4696.17|4694.67|4697.17|4695.67|4691.17|4689.67|3457
1707901500000|2024-02-14 09:05:00|4697.17|4695.67|4697.17|4695.67|4697.17|4695.67|4696.17|4694.67|3205
1707901800000|2024-02-14 09:10:00|4698.17|4696.67|4699.17|4697.67|4699.17|4697.67|4698.17|4696.67|3680
1707902100000|2024-02-14 09:15:00|4700.17|4698.67|4700.17|4698.67|4701.17|4699.67|4698.17|4696.67|3360
1707902400000|2024-02-14 09:20:00|4699.17|4697.67|4699.17|4697.67|4700.17|4698.67|4699.17|4697.67|1319
1707902700000|2024-02-14 09:25:00|4700.17|4698.67|4701.17|4699.67|4703.17|4701.67|4700.17|4698.67|7777
1707903000000|2024-02-14 09:30:00|4700.17|4698.67|4700.17|4698.67|4702.17|4700.67|4697.17|4695.67|4792
1707903300000|2024-02-14 09:35:00|4701.17|4699.67|4698.17|4696.67|4701.17|4699.67|4698.17|4696.67|2860
1707903600000|2024-02-14 09:40:00|4699.17|4697.67|4699.17|4697.67|4702.17|4700.67|4699.17|4697.67|5673
1707903900000|2024-02-14 09:45:00|4700.17|4698.67|4699.17|4697.67|4701.17|4699.67|4699.17|4697.67|2779
1707904200000|2024-02-14 09:50:00|4700.17|4698.67|4700.17|4698.67|4701.17|4699.67|4699.17|4697.67|1799
1707904500000|2024-02-14 09:55:00|4701.17|4699.67|4700.17|4698.67|4701.17|4699.67|4700.17|4698.67|3417
1707904800000|2024-02-14 10:00:00|4699.67|4698.17|4699.17|4697.67|4700.17|4698.67|4698.17|4696.67|1684
1707905100000|2024-02-14 10:05:00|4700.17|4698.67|4701.17|4699.67|4702.17|4700.67|4699.17|4697.67|2522
1707905400000|2024-02-14 10:10:00|4702.17|4700.67|4702.17|4700.67|4702.17|4700.67|4702.17|4700.67|1400
1707905700000|2024-02-14 10:15:00|4701.17|4699.67|4704.17|4702.67|4704.17|4702.67|4701.17|4699.67|3193
1707906000000|2024-02-14 10:20:00|4705.17|4703.67|4703.17|4701.67|4705.17|4703.67|4703.17|4701.67|1637
1707906300000|2024-02-14 10:25:00|4702.17|4700.67|4703.17|4701.67|4704.17|4702.67|4702.17|4700.67|3470
1707906600000|2024-02-14 10:30:00|4702.17|4700.67|4704.17|4702.67|4704.17|4702.67|4701.17|4699.67|2111
1707906900000|2024-02-14 10:35:00|4703.17|4701.67|4704.17|4702.67|4705.17|4703.67|4703.17|4701.67|3493
1707907200000|2024-02-14 10:40:00|4705.17|4703.67|4704.17|4702.67|4705.17|4703.67|4702.17|4700.67|2857
1707907500000|2024-02-14 10:45:00|4703.17|4701.67|4704.17|4702.67|4704.17|4702.67|4703.17|4701.67|2212
1707907800000|2024-02-14 10:50:00|4705.17|4703.67|4705.17|4703.67|4705.17|4703.67|4704.17|4702.67|9533
1707908100000|2024-02-14 10:55:00|4704.17|4702.67|4704.17|4702.67|4705.17|4703.67|4704.17|4702.67|1563
1707908400000|2024-02-14 11:00:00|4705.17|4703.67|4702.17|4700.67|4705.17|4703.67|4701.17|4699.67|3232
1707908700000|2024-02-14 11:05:00|4701.17|4699.67|4702.17|4700.67|4703.17|4701.67|4701.17|4699.67|2037
1707909000000|2024-02-14 11:10:00|4703.17|4701.67|4701.17|4699.67|4703.17|4701.67|4701.17|4699.67|1042
1707909300000|2024-02-14 11:15:00|4702.17|4700.67|4703.17|4701.67|4703.17|4701.67|4702.17|4700.67|483
1707909600000|2024-02-14 11:20:00|4704.17|4702.67|4703.17|4701.67|4704.17|4702.67|4703.17|4701.67|891
1707909900000|2024-02-14 11:25:00|4702.17|4700.67|4703.17|4701.67|4704.17|4702.67|4701.17|4699.67|1489
1707910200000|2024-02-14 11:30:00|4704.17|4702.67|4703.17|4701.67|4704.17|4702.67|4702.17|4700.67|1877
1707910500000|2024-02-14 11:35:00|4704.17|4702.67|4703.17|4701.67|4704.17|4702.67|4702.17|4700.67|2894
1707910800000|2024-02-14 11:40:00|4704.17|4702.67|4706.17|4704.67|4706.17|4704.67|4703.17|4701.67|2805
1707911100000|2024-02-14 11:45:00|4705.17|4703.67|4706.17|4704.67|4706.17|4704.67|4705.17|4703.67|3822
1707911400000|2024-02-14 11:50:00|4706.67|4705.17|4707.17|4705.67|4708.17|4706.67|4706.17|4704.67|16116
1707911700000|2024-02-14 11:55:00|4708.17|4706.67|4709.17|4707.67|4709.17|4707.67|4707.17|4705.67|3275
1707912000000|2024-02-14 12:00:00|4708.17|4706.67|4708.17|4706.67|4709.17|4707.67|4708.17|4706.67|2075
1707912300000|2024-02-14 12:05:00|4709.17|4707.67|4710.17|4708.67|4710.17|4708.67|4708.17|4706.67|5528
1707912600000|2024-02-14 12:10:00|4709.17|4707.67|4708.17|4706.67|4710.17|4708.67|4707.17|4705.67|2298
1707912900000|2024-02-14 12:15:00|4707.17|4705.67|4707.17|4705.67|4708.17|4706.67|4707.17|4705.67|1593
1707913200000|2024-02-14 12:20:00|4708.17|4706.67|4708.17|4706.67|4708.17|4706.67|4707.17|4705.67|725
1707913500000|2024-02-14 12:25:00|4709.17|4707.67|4708.17|4706.67|4709.17|4707.67|4707.17|4705.67|987
1707913800000|2024-02-14 12:30:00|||||||||1337
1707914100000|2024-02-14 12:35:00|4709.17|4707.67|4706.17|4704.67|4709.17|4707.67|4706.17|4704.67|1476
1707914400000|2024-02-14 12:40:00|4706.23|4704.73|4708.23|4706.73|4709.23|4707.73|4706.23|4704.73|2170
1707914700000|2024-02-14 12:45:00|4709.23|4707.73|4709.23|4707.73|4709.23|4707.73|4709.23|4707.73|1078
1707915000000|2024-02-14 12:50:00|4708.23|4706.73|4709.23|4707.73|4709.23|4707.73|4708.23|4706.73|3321
1707915300000|2024-02-14 12:55:00|||||||||486
1707915600000|2024-02-14 13:00:00|4710.23|4708.73|4711.23|4709.73|4712.23|4710.73|4710.23|4708.73|5903
1707915900000|2024-02-14 13:05:00|4712.23|4710.73|4712.23|4710.73|4713.23|4711.73|4712.23|4710.73|3182
1707916200000|2024-02-14 13:10:00|4713.23|4711.73|4712.23|4710.73|4713.23|4711.73|4712.23|4710.73|1991
1707916500000|2024-02-14 13:15:00|4711.23|4709.73|4708.23|4706.73|4711.23|4709.73|4708.23|4706.73|3524
1707916800000|2024-02-14 13:20:00|4709.23|4707.73|4708.23|4706.73|4709.23|4707.73|4707.23|4705.73|2996
1707917100000|2024-02-14 13:25:00|4709.23|4707.73|4707.23|4705.73|4709.23|4707.73|4706.23|4704.73|1590
1707917400000|2024-02-14 13:30:00|4708.23|4706.73|4707.23|4705.73|4708.23|4706.73|4707.23|4705.73|1796
1707917700000|2024-02-14 13:35:00|4708.23|4706.73|4709.23|4707.73|4709.23|4707.73|4706.23|4704.73|1882
1707918000000|2024-02-14 13:40:00|4708.23|4706.73|4708.23|4706.73|4709.23|4707.73|4707.23|4705.73|1172
1707918300000|2024-02-14 13:45:00|4709.23|4707.73|4707.23|4705.73|4709.23|4707.73|4707.23|4705.73|2883
1707918600000|2024-02-14 13:50:00|4706.23|4704.73|4704.23|4702.73|4706.23|4704.73|4704.23|4702.73|5383
1707918900000|2024-02-14 13:55:00|4705.23|4703.73|4705.23|4703.73|4706.23|4704.73|4704.23|4702.73|1523
1707919200000|2024-02-14 14:00:00|4704.23|4702.73|4701.23|4699.73|4705.23|4703.73|4701.23|4699.73|3337
1707919500000|2024-02-14 14:05:00|4701.73|4700.23|4701.23|4699.73|4702.23|4700.73|4700.23|4698.73|1875
1707919800000|2024-02-14 14:10:00|4702.23|4700.73|4703.23|4701.73|4704.23|4702.73|4702.23|4700.73|5071
1707920100000|2024-02-14 14:15:00|4702.23|4700.73|4701.23|4699.73|4703.23|4701.73|4701.23|4699.73|2888
1707920400000|2024-02-14 14:20:00|4702.23|4700.73|4702.23|4700.73|4702.23|4700.73|4702.23|4700.73|864
1707920700000|2024-02-14 14:25:00|4703.23|4701.73|4704.23|4702.73|4704.23|4702.73|4702.23|4700.73|2335
1707921000000|2024-02-14 14:30:00|4705.23|4703.73|4703.23|4701.73|4706.23|4704.73|4703.23|4701.73|5924
1707921300000|2024-02-14 14:35:00|4704.23|4702.73|4702.23|4700.73|4704.23|4702.73|4701.23|4699.73|24706
1707921600000|2024-02-14 14:40:00|4701.23|4699.73|4704.23|4702.73|4704.23|4702.73|4701.23|4699.73|4351
1707921900000|2024-02-14 14:45:00|4703.23|4701.73|4702.23|4700.73|4705.23|4703.73|4702.23|4700.73|3706
1707922200000|2024-02-14 14:50:00|4703.23|4701.73|4707.23|4705.73|4707.23|4705.73|4702.23|4700.73|5148
1707922500000|2024-02-14 14:55:00|4708.23|4706.73|4707.23|4705.73|4708.23|4706.73|4707.23|4705.73|5300
1707922800000|2024-02-14 15:00:00|4708.23|4706.73|4707.23|4705.73|4708.23|4706.73|4706.23|4704.73|3325
1707923100000|2024-02-14 15:05:00|4708.23|4706.73|4708.23|4706.73|4709.23|4707.73|4707.23|4705.73|5579
1707923400000|2024-02-14 15:10:00|4708.06|4706.56|4708.06|4706.56|4709.06|4707.56|4707.06|4705.56|5402
1707923700000|2024-02-14 15:15:00|4709.06|4707.56|4711.06|4709.56|4711.06|4709.56|4708.06|4706.56|4211
1707924000000|2024-02-14 15:20:00|4712.06|4710.56|4713.06|4711.56|4713.06|4711.56|4711.06|4709.56|4324
1707924300000|2024-02-14 15:25:00|4714.06|4712.56|4711.06|4709.56|4714.06|4712.56|4711.06|4709.56|4530
1707924600000|2024-02-14 15:30:00|4712.06|4710.56|4713.06|4711.56|4714.06|4712.56|4711.06|4709.56|4521
1707924900000|2024-02-14 15:35:00|4714.06|4712.56|4712.06|4710.56|4714.06|4712.56|4712.06|4710.56|6839
1707925200000|2024-02-14 15:40:00|4711.06|4709.56|4712.06|4710.56|4713.06|4711.56|4710.06|4708.56|6333
1707925500000|2024-02-14 15:45:00|4713.06|4711.56|4712.06|4710.56|4713.06|4711.56|4711.06|4709.56|3916
1707925800000|2024-02-14 15:50:00|4713.06|4711.56|4711.06|4709.56|4713.06|4711.56|4710.06|4708.56|4766
1707926100000|2024-02-14 15:55:00|4710.06|4708.56|4710.06|4708.56|4712.06|4710.56|4710.06|4708.56|3548
1707926400000|2024-02-14 16:00:00|4711.06|4709.56|4707.06|4705.56|4711.06|4709.56|4706.06|4704.56|13267
1707926700000|2024-02-14 16:05:00|4708.06|4706.56|4710.06|4708.56|4711.06|4709.56|4707.06|4705.56|4965
1707927000000|2024-02-14 16:10:00|4711.06|4709.56|4711.06|4709.56|4712.06|4710.56|4710.06|4708.56|3388
1707927300000|2024-02-14 16:15:00|4710.06|4708.56|4711.06|4709.56|4711.06|4709.56|4710.06|4708.56|6347
1707927600000|2024-02-14 16:20:00|4710.06|4708.56|4712.06|4710.56|4712.06|4710.56|4710.06|4708.56|10872
1707927900000|2024-02-14 16:25:00|4711.06|4709.56|4711.06|4709.56|4712.06|4710.56|4711.06|4709.56|20018
1707928200000|2024-02-14 16:30:00|4712.06|4710.56|4711.06|4709.56|4712.06|4710.56|4711.06|4709.56|22734
1707928500000|2024-02-14 16:35:00|4712.06|4710.56|4713.06|4711.56|4713.06|4711.56|4712.06|4710.56|13968
1707928800000|2024-02-14 16:40:00|4712.06|4710.56|4709.06|4707.56|4713.06|4711.56|4709.06|4707.56|16242
1707929100000|2024-02-14 16:45:00|4710.06|4708.56|4709.06|4707.56|4710.06|4708.56|4709.06|4707.56|3992
1707929400000|2024-02-14 16:50:00|4708.06|4706.56|4708.06|4706.56|4709.06|4707.56|4707.06|4705.56|4878
1707929700000|2024-02-14 16:55:00|4707.06|4705.56|4706.06|4704.56|4707.06|4705.56|4705.06|4703.56|4724
1707930000000|2024-02-14 17:00:00|4705.06|4703.56|4701.06|4699.56|4706.06|4704.56|4701.06|4699.56|7142
1707930300000|2024-02-14 17:05:00|4700.06|4698.56|4702.06|4700.56|4702.06|4700.56|4698.06|4696.56|7396
1707930600000|2024-02-14 17:10:00|4703.06|4701.56|4705.06|4703.56|4705.06|4703.56|4702.06|4700.56|2412
1707930900000|2024-02-14 17:15:00|4704.06|4702.56|4707.06|4705.56|4708.06|4706.56|4704.06|4702.56|1520
1707931200000|2024-02-14 17:20:00|4708.06|4706.56|4708.06|4706.56|4708.06|4706.56|4706.06|4704.56|1737
1707931500000|2024-02-14 17:25:00|4709.06|4707.56|4710.06|4708.56|4710.06|4708.56|4708.06|4706.56|1265
1707931800000|2024-02-14 17:30:00|4711.06|4709.56|4711.06|4709.56|4711.06|4709.56|4710.06|4708.56|1679
1707932100000|2024-02-14 17:35:00|4710.06|4708.56|4710.06|4708.56|4711.06|4709.56|4709.06|4707.56|2844
1707932400000|2024-02-14 17:40:00|4709.06|4707.56|4711.06|4709.56|4711.06|4709.56|4709.06|4707.56|912
1707932700000|2024-02-14 17:45:00|4712.06|4710.56|4711.06|4709.56|4712.06|4710.56|4711.06|4709.56|998
1707933000000|2024-02-14 17:50:00|4710.06|4708.56|4711.06|4709.56|4711.06|4709.56|4710.06|4708.56|648
1707933300000|2024-02-14 17:55:00|4711.56|4710.06|4711.06|4709.56|4712.06|4710.56|4710.06|4708.56|1228
1707933600000|2024-02-14 18:00:00|4712.06|4710.56|4713.06|4711.56|4713.06|4711.56|4711.06|4709.56|523
1707933900000|2024-02-14 18:05:00|4712.06|4710.56|4711.06|4709.56|4713.06|4711.56|4711.06|4709.56|1820
1707934200000|2024-02-14 18:10:00|4710.06|4708.56|4708.06|4706.56|4711.06|4709.56|4707.06|4705.56|2837
1707934500000|2024-02-14 18:15:00|4709.06|4707.56|4709.06|4707.56|4710.06|4708.56|4709.06|4707.56|646
1707934800000|2024-02-14 18:20:00|4710.06|4708.56|4709.06|4707.56|4710.06|4708.56|4709.06|4707.56|495
1707935100000|2024-02-14 18:25:00|4710.06|4708.56|4710.06|4708.56|4710.06|4708.56|4709.06|4707.56|608
1707935400000|2024-02-14 18:30:00|4711.06|4709.56|4714.06|4712.56|4714.06|4712.56|4710.06|4708.56|571
1707935700000|2024-02-14 18:35:00|4715.06|4713.56|4718.06|4716.56|4718.06|4716.56|4714.06|4712.56|2770
1707936000000|2024-02-14 18:40:00|4719.06|4717.56|4715.06|4713.56|4719.06|4717.56|4715.06|4713.56|1790
1707936300000|2024-02-14 18:45:00|4715.56|4714.06|4716.06|4714.56|4716.06|4714.56|4715.06|4713.56|414
1707936600000|2024-02-14 18:50:00|4715.56|4714.06|4715.06|4713.56|4716.06|4714.56|4715.06|4713.56|507
1707936900000|2024-02-14 18:55:00|4714.06|4712.56|4713.06|4711.56|4715.06|4713.56|4711.06|4709.56|1067
1707937200000|2024-02-14 19:00:00|4712.06|4710.56|4710.06|4708.56|4713.06|4711.56|4710.06|4708.56|788
1707937500000|2024-02-14 19:05:00|4709.06|4707.56|4706.06|4704.56|4709.06|4707.56|4705.06|4703.56|1758
1707937800000|2024-02-14 19:10:00|4705.06|4703.56|4709.06|4707.56|4710.06|4708.56|4705.06|4703.56|1123
1707938100000|2024-02-14 19:15:00|4709.56|4708.06|4709.06|4707.56|4711.06|4709.56|4709.06|4707.56|287
1707938400000|2024-02-14 19:20:00|4710.06|4708.56|4712.06|4710.56|4712.06|4710.56|4709.56|4708.06|165
1707938700000|2024-02-14 19:25:00|4713.06|4711.56|4715.06|4713.56|4715.06|4713.56|4713.06|4711.56|540
1707939000000|2024-02-14 19:30:00|4714.56|4713.06|4715.06|4713.56|4715.06|4713.56|4714.06|4712.56|256
1707939300000|2024-02-14 19:35:00|4716.06|4714.56|4716.06|4714.56|4717.06|4715.56|4716.06|4714.56|1278
1707939600000|2024-02-14 19:40:00|4715.06|4713.56|4716.06|4714.56|4717.06|4715.56|4715.06|4713.56|463
1707939900000|2024-02-14 19:45:00|4715.56|4714.06|4715.06|4713.56|4716.06|4714.56|4715.06|4713.56|1651
1707940200000|2024-02-14 19:50:00|4714.06|4712.56|4715.06|4713.56|4715.06|4713.56|4714.06|4712.56|371
1707940500000|2024-02-14 19:55:00|4714.06|4712.56|4715.06|4713.56|4715.06|4713.56|4713.06|4711.56|454
1707940800000|2024-02-14 20:00:00|4716.06|4714.56|4716.06|4714.56|4717.06|4715.56|4714.06|4712.56|1279
1707941100000|2024-02-14 20:05:00|4717.06|4715.56|4718.06|4716.56|4718.06|4716.56|4716.06|4714.56|924
1707941400000|2024-02-14 20:10:00|4717.06|4715.56|4719.06|4717.56|4719.06|4717.56|4717.06|4715.56|1841
1707941700000|2024-02-14 20:15:00|4720.06|4718.56|4720.06|4718.56|4721.06|4719.56|4719.06|4717.56|1167
1707942000000|2024-02-14 20:20:00|4721.06|4719.56|4720.06|4718.56|4721.06|4719.56|4720.06|4718.56|364
1707942300000|2024-02-14 20:25:00|4721.06|4719.56|4722.06|4720.56|4723.06|4721.56|4721.06|4719.56|1821
1707942600000|2024-02-14 20:30:00|4721.06|4719.56|4720.06|4718.56|4721.06|4719.56|4720.06|4718.56|668
1707942900000|2024-02-14 20:35:00|4720.56|4719.06|4722.06|4720.56|4722.06|4720.56|4720.06|4718.56|999
1707943200000|2024-02-14 20:40:00|4723.06|4721.56|4722.06|4720.56|4723.06|4721.56|4722.06|4720.56|1066
1707943500000|2024-02-14 20:45:00|4723.06|4721.56|4724.06|4722.56|4724.06|4722.56|4723.06|4721.56|720
1707943800000|2024-02-14 20:50:00|4723.06|4721.56|4723.06|4721.56|4725.06|4723.56|4723.06|4721.56|1958
1707944100000|2024-02-14 20:55:00|4724.06|4722.56|4726.06|4724.56|4727.06|4725.56|4724.06|4722.56|3557
1707944400000|2024-02-14 21:00:00|4722.51|4719.51|4724.91|4721.91|4726.31|4723.31|4720.71|4717.71|125
1707944700000|2024-02-14 21:05:00|4724.81|4721.81|4724.91|4721.91|4725.61|4722.61|4723.31|4720.31|0
1707945000000|2024-02-14 21:10:00|4724.71|4721.71|4725.41|4722.41|4726.31|4723.31|4724.21|4721.21|0
1707945300000|2024-02-14 21:15:00|4725.51|4722.51|4727.71|4724.71|4728.21|4725.21|4725.41|4722.41|0
1707945600000|2024-02-14 21:20:00|4727.51|4724.51|4727.51|4724.51|4727.51|4724.51|4726.81|4723.81|0
1707945900000|2024-02-14 21:25:00|4727.41|4724.41|4728.01|4725.01|4728.21|4725.21|4727.31|4724.31|0
1707946200000|2024-02-14 21:30:00|4727.71|4724.71|4728.21|4725.21|4729.21|4726.21|4727.71|4724.71|0
1707946500000|2024-02-14 21:35:00|4728.01|4725.01|4727.51|4724.51|4728.21|4725.21|4727.51|4724.51|0
1707946800000|2024-02-14 21:40:00|4727.61|4724.61|4726.81|4723.81|4727.71|4724.71|4726.31|4723.31|0
1707947100000|2024-02-14 21:45:00|4726.61|4723.61|4726.11|4723.11|4726.71|4723.71|4725.91|4722.91|0
1707947400000|2024-02-14 21:50:00|4725.91|4722.91|4725.91|4722.91|4726.11|4723.11|4725.61|4722.61|0
1707947700000|2024-02-14 21:55:00|4725.61|4722.61|4724.61|4721.61|4725.91|4722.91|4724.31|4721.31|0
1707948000000|2024-02-14 22:00:00|4724.51|4721.51|4724.61|4721.61|4725.01|4722.01|4724.51|4721.51|0
1707948300000|2024-02-14 22:05:00|4724.81|4721.81|4724.41|4721.41|4724.81|4721.81|4724.01|4721.01|0
1707948600000|2024-02-14 22:10:00|4724.81|4721.81|4724.81|4721.81|4724.91|4721.91|4724.81|4721.81|0
1707948900000|2024-02-14 22:15:00|4724.71|4721.71|4725.01|4722.01|4725.21|4722.21|4724.71|4721.71|0
1707949200000|2024-02-14 22:20:00|4725.21|4722.21|4725.11|4722.11|4725.21|4722.21|4724.91|4721.91|0
1707949500000|2024-02-14 22:25:00|4725.51|4722.51|4725.31|4722.31|4725.51|4722.51|4724.91|4721.91|0
1707949800000|2024-02-14 22:30:00|4725.21|4722.21|4725.31|4722.31|4725.31|4722.31|4725.21|4722.21|0
1707950100000|2024-02-14 22:35:00|4725.41|4722.41|4725.41|4722.41|4725.51|4722.51|4725.41|4722.41|0
1707950400000|2024-02-14 22:40:00|4725.31|4722.31|4725.31|4722.31|4725.31|4722.31|4725.21|4722.21|0
1707950700000|2024-02-14 22:45:00|4725.51|4722.51|4725.31|4722.31|4725.51|4722.51|4725.31|4722.31|0
1707951000000|2024-02-14 22:50:00|4725.41|4722.41|4725.41|4722.41|4725.51|4722.51|4725.31|4722.31|0
1707951300000|2024-02-14 22:55:00|4725.51|4722.51|4725.21|4722.21|4725.51|4722.51|4725.21|4722.21|0
1707951600000|2024-02-14 23:00:00|4723.81|4720.81|4724.41|4721.41|4725.91|4722.91|4723.61|4720.61|0
1707951900000|2024-02-14 23:05:00|4724.61|4721.61|4725.41|4722.41|4725.51|4722.51|4724.41|4721.41|0
1707952200000|2024-02-14 23:10:00|4725.51|4722.51|4725.41|4722.41|4725.91|4722.91|4725.11|4722.11|0
1707952500000|2024-02-14 23:15:00|4725.51|4722.51|4725.61|4722.61|4725.71|4722.71|4725.41|4722.41|0
1707952800000|2024-02-14 23:20:00|4725.41|4722.41|4724.71|4721.71|4725.61|4722.61|4724.71|4721.71|0
1707953100000|2024-02-14 23:25:00|4724.91|4721.91|4725.41|4722.41|4725.41|4722.41|4724.91|4721.91|0
1707953400000|2024-02-14 23:30:00|4725.51|4722.51|4725.41|4722.41|4725.91|4722.91|4725.11|4722.11|0
1707953700000|2024-02-14 23:35:00|4725.11|4722.11|4725.41|4722.41|4725.41|4722.41|4725.11|4722.11|0
1707954000000|2024-02-14 23:40:00|4725.31|4722.31|4725.41|4722.41|4725.51|4722.51|4724.91|4721.91|0
1707954300000|2024-02-14 23:45:00|4725.11|4722.11|4725.41|4722.41|4725.41|4722.41|4724.91|4721.91|0
1707954600000|2024-02-14 23:50:00|4725.51|4722.51|4725.61|4722.61|4726.11|4723.11|4725.51|4722.51|0
1707954900000|2024-02-14 23:55:00|4725.51|4722.51|4725.41|4722.41|4725.61|4722.61|4725.31|4722.31|0
1707955200000|2024-02-15 00:00:00|4725.51|4722.51|4724.41|4721.41|4725.51|4722.51|4724.21|4721.21|0
1707955500000|2024-02-15 00:05:00|4724.61|4721.61|4724.01|4721.01|4724.71|4721.71|4724.01|4721.01|0
1707955800000|2024-02-15 00:10:00|4723.81|4720.81|4723.71|4720.71|4724.21|4721.21|4723.61|4720.61|0
1707956100000|2024-02-15 00:15:00|4724.01|4721.01|4724.31|4722.31|4724.31|4722.31|4723.31|4720.51|392
1707956400000|2024-02-15 00:20:00|4725.31|4723.31|4725.31|4723.31|4725.31|4723.31|4725.31|4723.31|65
1707956700000|2024-02-15 00:25:00|4724.81|4722.81|4725.31|4723.31|4725.31|4723.31|4724.31|4722.31|112
1707957000000|2024-02-15 00:30:00|4726.31|4724.31|4726.31|4724.31|4727.31|4725.31|4725.31|4723.31|179
1707957300000|2024-02-15 00:35:00|4725.81|4723.81|4725.31|4723.31|4726.31|4724.31|4725.31|4723.31|227
1707957600000|2024-02-15 00:40:00|4724.31|4722.31|4724.31|4722.31|4724.31|4722.31|4724.31|4722.31|267
1707957900000|2024-02-15 00:45:00|4725.31|4723.31|4725.31|4723.31|4725.31|4723.31|4724.31|4722.31|73
1707958200000|2024-02-15 00:50:00|||||||||23
1707958500000|2024-02-15 00:55:00|||||||||63
1707958800000|2024-02-15 01:00:00|4726.31|4724.31|4723.31|4721.31|4726.31|4724.31|4723.31|4721.31|137
1707959100000|2024-02-15 01:05:00|4724.31|4722.31|4722.31|4720.31|4724.31|4722.31|4722.31|4720.31|134
1707959400000|2024-02-15 01:10:00|4721.81|4719.81|4720.31|4718.31|4722.31|4720.31|4719.31|4717.31|164
1707959700000|2024-02-15 01:15:00|4719.31|4717.31|4720.31|4718.31|4720.31|4718.31|4719.31|4717.31|257
1707960000000|2024-02-15 01:20:00|4721.31|4719.31|4721.31|4719.31|4721.31|4719.31|4720.31|4718.31|52
1707960300000|2024-02-15 01:25:00|4720.31|4718.31|4721.31|4719.31|4721.31|4719.31|4720.31|4718.31|73
1707960600000|2024-02-15 01:30:00|4722.31|4720.31|4722.31|4720.31|4723.31|4721.31|4722.31|4720.31|202
1707960900000|2024-02-15 01:35:00|4721.31|4719.31|4720.31|4718.31|4722.31|4720.31|4720.31|4718.31|103
1707961200000|2024-02-15 01:40:00|4721.31|4719.31|4721.31|4719.31|4721.31|4719.31|4720.31|4718.31|73
1707961500000|2024-02-15 01:45:00|4722.31|4720.31|4722.31|4720.31|4722.31|4720.31|4721.31|4719.31|76
1707961800000|2024-02-15 01:50:00|4721.31|4719.31|4722.31|4720.31|4722.31|4720.31|4721.31|4719.31|36
1707962100000|2024-02-15 01:55:00|||||||||37
1707962400000|2024-02-15 02:00:00|||||||||25
1707962700000|2024-02-15 02:05:00|||||||||42
1707963000000|2024-02-15 02:10:00|4721.31|4719.31|4720.31|4718.31|4721.31|4719.31|4720.31|4718.31|128
1707963300000|2024-02-15 02:15:00|4721.31|4719.31|4722.31|4720.31|4722.31|4720.31|4721.31|4719.31|60
1707963600000|2024-02-15 02:20:00|4721.31|4719.31|4721.31|4719.31|4721.31|4719.31|4721.31|4719.31|36
1707963900000|2024-02-15 02:25:00|4722.31|4720.31|4723.31|4721.31|4723.31|4721.31|4722.31|4720.31|133
1707964200000|2024-02-15 02:30:00|4722.31|4720.31|4723.31|4721.31|4723.31|4721.31|4722.31|4720.31|49
1707964500000|2024-02-15 02:35:00|4724.31|4722.31|4726.31|4724.31|4726.31|4724.31|4724.31|4722.31|119
1707964800000|2024-02-15 02:40:00|4725.31|4723.31|4724.31|4722.31|4725.31|4723.31|4723.81|4721.81|235
1707965100000|2024-02-15 02:45:00|4725.31|4723.31|4724.31|4722.31|4725.31|4723.31|4723.31|4721.31|33
1707965400000|2024-02-15 02:50:00|4723.81|4721.81|4725.31|4723.31|4725.31|4723.31|4723.31|4721.31|72
1707965700000|2024-02-15 02:55:00|4724.31|4722.31|4724.31|4722.31|4724.31|4722.31|4724.31|4722.31|29
1707966000000|2024-02-15 03:00:00|4725.31|4723.31|4725.31|4723.31|4725.31|4723.31|4725.31|4723.31|9
1707966300000|2024-02-15 03:05:00|4726.31|4724.31|4725.31|4723.31|4726.31|4724.31|4724.31|4722.31|59
1707966600000|2024-02-15 03:10:00|4724.31|4722.31|4725.31|4723.31|4725.31|4723.31|4724.31|4722.31|31
1707966900000|2024-02-15 03:15:00|||||||||3
1707967200000|2024-02-15 03:20:00|4726.31|4724.31|4726.31|4724.31|4727.31|4725.31|4726.31|4724.31|29
1707967500000|2024-02-15 03:25:00|4727.31|4725.31|4726.31|4724.31|4727.31|4725.31|4726.31|4724.31|64
1707967800000|2024-02-15 03:30:00|4727.31|4725.31|4727.31|4725.31|4728.31|4726.31|4726.31|4724.31|84
1707968100000|2024-02-15 03:35:00|4726.81|4724.81|4727.31|4725.31|4727.31|4725.31|4726.31|4724.31|12
1707968400000|2024-02-15 03:40:00|4726.31|4724.31|4726.31|4724.31|4727.31|4725.31|4726.31|4724.31|19
1707968700000|2024-02-15 03:45:00|4725.31|4723.31|4726.31|4724.31|4726.31|4724.31|4725.31|4723.31|18
1707969000000|2024-02-15 03:50:00|4725.31|4723.31|4726.31|4724.31|4726.31|4724.31|4725.31|4723.31|54
1707969300000|2024-02-15 03:55:00|4726.81|4724.81|4726.31|4724.31|4726.81|4724.81|4726.31|4724.31|19
1707969600000|2024-02-15 04:00:00|4727.31|4725.31|4727.31|4725.31|4727.31|4725.31|4727.31|4725.31|13
1707969900000|2024-02-15 04:05:00|4726.31|4724.31|4726.31|4724.31|4726.31|4724.31|4726.31|4724.31|28
1707970200000|2024-02-15 04:10:00|4727.31|4725.31|4726.31|4724.31|4727.31|4725.31|4726.31|4724.31|18
1707970500000|2024-02-15 04:15:00|||||||||1
1707970800000|2024-02-15 04:20:00|4726.81|4724.81|4727.31|4725.31|4727.31|4725.31|4726.31|4724.31|61
1707971100000|2024-02-15 04:25:00|||||||||21
1707971400000|2024-02-15 04:30:00|4726.81|4724.81|4726.31|4724.31|4726.81|4724.81|4726.31|4724.31|3
1707971700000|2024-02-15 04:35:00|4725.31|4723.31|4726.31|4724.31|4726.31|4724.31|4725.31|4723.31|55
1707972000000|2024-02-15 04:40:00|4725.31|4723.31|4725.31|4723.31|4725.31|4723.31|4725.31|4723.31|8
1707972300000|2024-02-15 04:45:00|4726.31|4724.31|4726.31|4724.31|4726.31|4724.31|4726.31|4724.31|10
1707972600000|2024-02-15 04:50:00|||||||||1
1707972900000|2024-02-15 04:55:00|||||||||1
1707973200000|2024-02-15 05:00:00|4727.31|4725.31|4727.31|4725.31|4727.31|4725.31|4726.31|4724.31|51
1707973500000|2024-02-15 05:05:00|4728.31|4726.31|4727.31|4725.31|4728.31|4726.31|4727.31|4725.31|10
1707973800000|2024-02-15 05:10:00|4726.81|4724.81|4726.31|4724.31|4727.31|4725.31|4726.31|4724.31|12
1707974100000|2024-02-15 05:15:00|4727.31|4725.31|4727.31|4725.31|4727.81|4725.81|4727.31|4725.31|126
1707974400000|2024-02-15 05:20:00|4727.81|4725.81|4728.31|4726.31|4728.31|4726.31|4727.31|4725.31|28
1707974700000|2024-02-15 05:25:00|4730.31|4728.31|4732.31|4730.31|4732.31|4730.31|4730.31|4728.31|4071
1707975000000|2024-02-15 05:30:00|4733.31|4731.31|4731.31|4729.31|4733.31|4731.31|4731.31|4729.31|330
1707975300000|2024-02-15 05:35:00|||||||||10
1707975600000|2024-02-15 05:40:00|4731.81|4729.81|4731.31|4729.31|4732.31|4730.31|4731.31|4729.31|24
1707975900000|2024-02-15 05:45:00|4730.31|4728.31|4730.31|4728.31|4730.31|4728.31|4730.31|4728.31|138
1707976500000|2024-02-15 05:55:00|4729.31|4727.31|4730.31|4728.31|4730.31|4728.31|4729.31|4727.31|134
1707976800000|2024-02-15 06:00:00|4729.31|4727.31|4728.31|4726.31|4729.31|4727.31|4728.31|4726.31|289
1707977100000|2024-02-15 06:05:00|4728.81|4726.81|4728.31|4726.31|4729.31|4727.31|4726.31|4724.31|328
1707977400000|2024-02-15 06:10:00|4728.81|4726.81|4730.81|4728.81|4730.81|4728.81|4728.81|4726.81|74
1707977700000|2024-02-15 06:15:00|4730.31|4728.31|4731.31|4729.31|4731.81|4729.81|4730.31|4728.31|35
1707978000000|2024-02-15 06:20:00|4730.31|4728.31|4731.31|4729.31|4731.31|4729.31|4730.31|4728.31|120
1707978300000|2024-02-15 06:25:00|4730.31|4728.31|4730.31|4728.31|4730.31|4728.31|4730.31|4728.31|44
1707978600000|2024-02-15 06:30:00|4730.81|4728.81|4731.31|4729.31|4732.31|4730.31|4730.81|4728.81|861
1707978900000|2024-02-15 06:35:00|4732.31|4730.31|4732.31|4730.31|4732.31|4730.31|4731.31|4729.31|201
1707979200000|2024-02-15 06:40:00|4733.31|4731.31|4732.31|4730.31|4734.31|4732.31|4732.31|4730.31|351
1707979500000|2024-02-15 06:45:00|4732.81|4730.81|4734.31|4732.31|4734.31|4732.31|4732.31|4730.31|744
1707979800000|2024-02-15 06:50:00|4733.31|4731.31|4733.31|4731.31|4734.31|4732.31|4733.31|4731.31|395
1707980100000|2024-02-15 06:55:00|4732.81|4730.81|4732.31|4730.31|4734.31|4732.31|4732.31|4730.31|467
1707980400000|2024-02-15 07:00:00|4732.06|4730.56|4735.06|4733.56|4736.06|4734.56|4731.06|4729.56|1714
1707980700000|2024-02-15 07:05:00|4734.06|4732.56|4734.06|4732.56|4735.06|4733.56|4733.06|4731.56|848
1707981000000|2024-02-15 07:10:00|4735.06|4733.56|4735.06|4733.56|4737.06|4735.56|4734.06|4732.56|783
1707981300000|2024-02-15 07:15:00|4736.06|4734.56|4737.06|4735.56|4737.06|4735.56|4735.06|4733.56|1548
1707981600000|2024-02-15 07:20:00|4736.06|4734.56|4739.06|4737.56|4739.06|4737.56|4736.06|4734.56|1508
1707981900000|2024-02-15 07:25:00|4738.06|4736.56|4740.06|4738.56|4740.06|4738.56|4738.06|4736.56|1011
1707982200000|2024-02-15 07:30:00|4739.06|4737.56|4740.06|4738.56|4740.06|4738.56|4739.06|4737.56|1806
1707982500000|2024-02-15 07:35:00|4739.56|4738.06|4739.06|4737.56|4741.06|4739.56|4739.06|4737.56|896
1707982800000|2024-02-15 07:40:00|4740.06|4738.56|4740.06|4738.56|4741.06|4739.56|4738.56|4737.06|1254
1707983100000|2024-02-15 07:45:00|4739.56|4738.06|4738.06|4736.56|4740.06|4738.56|4738.06|4736.56|1012
1707983400000|2024-02-15 07:50:00|4737.56|4736.06|4738.06|4736.56|4739.06|4737.56|4737.06|4735.56|1294
1707983700000|2024-02-15 07:55:00|4737.56|4736.06|4733.06|4731.56|4737.56|4736.06|4733.06|4731.56|3077
1707984000000|2024-02-15 08:00:00|4734.06|4732.56|4738.06|4736.56|4739.06|4737.56|4733.06|4731.56|8668
1707984300000|2024-02-15 08:05:00|4739.06|4737.56|4741.06|4739.56|4741.06|4739.56|4738.06|4736.56|4059
1707984600000|2024-02-15 08:10:00|4740.06|4738.56|4741.06|4739.56|4741.06|4739.56|4738.06|4736.56|5007
1707984900000|2024-02-15 08:15:00|4742.06|4740.56|4746.06|4744.56|4747.06|4745.56|4741.56|4740.06|8526
1707985200000|2024-02-15 08:20:00|4747.06|4745.56|4747.06|4745.56|4749.06|4747.56|4745.06|4743.56|7571
1707985500000|2024-02-15 08:25:00|4748.06|4746.56|4748.06|4746.56|4749.06|4747.56|4746.06|4744.56|5054
1707985800000|2024-02-15 08:30:00|4747.56|4746.06|4743.06|4741.56|4747.56|4746.06|4743.06|4741.56|4686
1707986100000|2024-02-15 08:35:00|4742.06|4740.56|4743.06|4741.56|4743.06|4741.56|4739.06|4737.56|5657
1707986400000|2024-02-15 08:40:00|4742.06|4740.56|4743.06|4741.56|4744.06|4742.56|4742.06|4740.56|3025
1707986700000|2024-02-15 08:45:00|4742.06|4740.56|4744.06|4742.56|4745.06|4743.56|4742.06|4740.56|1320
1707987000000|2024-02-15 08:50:00|4743.06|4741.56|4741.06|4739.56|4743.06|4741.56|4741.06|4739.56|2922
1707987300000|2024-02-15 08:55:00|4742.06|4740.56|4743.06|4741.56|4743.06|4741.56|4741.06|4739.56|3654
1707987600000|2024-02-15 09:00:00|4742.06|4740.56|4741.06|4739.56|4743.06|4741.56|4741.06|4739.56|1916
1707987900000|2024-02-15 09:05:00|4740.06|4738.56|4739.06|4737.56|4741.06|4739.56|4739.06|4737.56|5358
1707988200000|2024-02-15 09:10:00|4740.06|4738.56|4739.06|4737.56|4740.06|4738.56|4738.06|4736.56|11925
1707988500000|2024-02-15 09:15:00|4740.06|4738.56|4740.06|4738.56|4741.06|4739.56|4740.06|4738.56|1424
1707988800000|2024-02-15 09:20:00|4741.06|4739.56|4740.56|4739.06|4742.06|4740.56|4740.06|4738.56|3815
1707989100000|2024-02-15 09:25:00|4741.06|4739.56|4742.25|4740.75|4743.25|4741.75|4739.06|4737.56|1765
1707989400000|2024-02-15 09:30:00|4741.25|4739.75|4741.25|4739.75|4743.25|4741.75|4740.25|4738.75|2256
1707989700000|2024-02-15 09:35:00|4740.25|4738.75|4742.25|4740.75|4743.25|4741.75|4740.25|4738.75|1514
1707990000000|2024-02-15 09:40:00|4743.25|4741.75|4744.25|4742.75|4744.25|4742.75|4742.25|4740.75|4363
1707990300000|2024-02-15 09:45:00|4743.25|4741.75|4743.25|4741.75|4744.25|4742.75|4741.25|4739.75|3942
1707990600000|2024-02-15 09:50:00|4742.25|4740.75|4743.25|4741.75|4743.25|4741.75|4741.25|4739.75|1040
1707990900000|2024-02-15 09:55:00|4742.25|4740.75|4743.25|4741.75|4744.25|4742.75|4742.25|4740.75|2814
1707991200000|2024-02-15 10:00:00|4742.25|4740.75|4743.25|4741.75|4744.25|4742.75|4742.25|4740.75|1060
1707991500000|2024-02-15 10:05:00|4742.25|4740.75|4743.25|4741.75|4743.25|4741.75|4742.25|4740.75|1637
1707991800000|2024-02-15 10:10:00|4743.75|4742.25|4743.25|4741.75|4744.25|4742.75|4743.25|4741.75|3230
1707992100000|2024-02-15 10:15:00|4742.25|4740.75|4739.25|4737.75|4743.25|4741.75|4739.25|4737.75|2682
1707992400000|2024-02-15 10:20:00|4740.25|4738.75|4741.25|4739.75|4741.25|4739.75|4738.25|4736.75|3058
1707992700000|2024-02-15 10:25:00|4742.25|4740.75|4742.25|4740.75|4743.25|4741.75|4742.25|4740.75|2653
1707993000000|2024-02-15 10:30:00|4741.25|4739.75|4741.25|4739.75|4741.25|4739.75|4740.25|4738.75|4629
1707993300000|2024-02-15 10:35:00|4740.25|4738.75|4741.25|4739.75|4741.25|4739.75|4740.25|4738.75|1783
1707993600000|2024-02-15 10:40:00|4742.25|4740.75|4738.25|4736.75|4742.25|4740.75|4738.25|4736.75|1835
1707993900000|2024-02-15 10:45:00|4739.25|4737.75|4739.25|4737.75|4739.25|4737.75|4738.25|4736.75|1329
1707994200000|2024-02-15 10:50:00|4738.25|4736.75|4739.25|4737.75|4740.25|4738.75|4738.25|4736.75|1371
1707994500000|2024-02-15 10:55:00|4740.25|4738.75|4741.25|4739.75|4741.25|4739.75|4740.25|4738.75|2515
1707994800000|2024-02-15 11:00:00|4742.25|4740.75|4742.25|4740.75|4742.25|4740.75|4741.25|4739.75|1427
1707995100000|2024-02-15 11:05:00|4741.25|4739.75|4740.25|4738.75|4741.25|4739.75|4740.25|4738.75|1928
1707995400000|2024-02-15 11:10:00|4740.75|4739.25|4739.25|4737.75|4741.25|4739.75|4738.25|4736.75|11876
1707995700000|2024-02-15 11:15:00|4738.25|4736.75|4739.25|4737.75|4739.25|4737.75|4738.25|4736.75|1797
1707996000000|2024-02-15 11:20:00|4738.25|4736.75|4739.25|4737.75|4739.25|4737.75|4738.25|4736.75|2203
1707996300000|2024-02-15 11:25:00|4740.25|4738.75|4739.25|4737.75|4740.25|4738.75|4738.25|4736.75|2804
1707996600000|2024-02-15 11:30:00|4740.25|4738.75|4740.25|4738.75|4740.25|4738.75|4740.25|4738.75|1597
1707996900000|2024-02-15 11:35:00|4739.25|4737.75|4740.25|4738.75|4740.25|4738.75|4739.25|4737.75|1338
1707997200000|2024-02-15 11:40:00|4741.25|4739.75|4741.25|4739.75|4741.25|4739.75|4741.25|4739.75|1309
1707997500000|2024-02-15 11:45:00|||||||||8606
1707997800000|2024-02-15 11:50:00|4740.25|4738.75|4742.25|4740.75|4742.25|4740.75|4740.25|4738.75|1770
1707998100000|2024-02-15 11:55:00|4741.25|4739.75|4744.25|4742.75|4744.25|4742.75|4741.25|4739.75|1990
1707998400000|2024-02-15 12:00:00|4745.25|4743.75|4744.25|4742.75|4745.25|4743.75|4744.25|4742.75|3905
1707998700000|2024-02-15 12:05:00|4745.25|4743.75|4746.25|4744.75|4746.25|4744.75|4744.25|4742.75|3474
1707999000000|2024-02-15 12:10:00|4747.25|4745.75|4747.25|4745.75|4747.25|4745.75|4746.25|4744.75|1416
1707999300000|2024-02-15 12:15:00|4748.25|4746.75|4748.25|4746.75|4748.25|4746.75|4748.25|4746.75|1176
1707999600000|2024-02-15 12:20:00|4747.25|4745.75|4747.25|4745.75|4748.25|4746.75|4747.25|4745.75|2300
1707999900000|2024-02-15 12:25:00|4748.25|4746.75|4748.25|4746.75|4748.25|4746.75|4748.25|4746.75|1085
1708000200000|2024-02-15 12:30:00|4749.25|4747.75|4749.25|4747.75|4749.25|4747.75|4749.25|4747.75|495
1708000500000|2024-02-15 12:35:00|4750.25|4748.75|4749.25|4747.75|4750.25|4748.75|4749.25|4747.75|1663
1708000800000|2024-02-15 12:40:00|4749.49|4747.99|4749.49|4747.99|4749.49|4747.99|4749.49|4747.99|601
1708001100000|2024-02-15 12:45:00|4750.49|4748.99|4749.49|4747.99|4750.49|4748.99|4749.49|4747.99|1492
1708001400000|2024-02-15 12:50:00|4750.49|4748.99|4747.49|4745.99|4750.49|4748.99|4746.49|4744.99|2608
1708001700000|2024-02-15 12:55:00|4746.49|4744.99|4747.99|4746.49|4748.49|4746.99|4746.49|4744.99|3289
1708002000000|2024-02-15 13:00:00|4747.49|4745.99|4746.49|4744.99|4748.49|4746.99|4746.49|4744.99|4057
1708002300000|2024-02-15 13:05:00|4745.99|4744.49|4746.49|4744.99|4747.49|4745.99|4745.49|4743.99|2529
1708002600000|2024-02-15 13:10:00|4745.49|4743.99|4745.49|4743.99|4746.49|4744.99|4745.49|4743.99|1523
1708002900000|2024-02-15 13:15:00|4744.49|4742.99|4743.49|4741.99|4745.49|4743.99|4743.49|4741.99|2684
1708003200000|2024-02-15 13:20:00|4742.49|4740.99|4742.49|4740.99|4743.49|4741.99|4741.49|4739.99|3801
1708003500000|2024-02-15 13:25:00|4743.49|4741.99|4743.49|4741.99|4743.49|4741.99|4742.49|4740.99|5418
1708003800000|2024-02-15 13:30:00|4745.49|4743.99|4741.49|4739.99|4748.49|4746.99|4741.49|4739.99|9058
1708004100000|2024-02-15 13:35:00|4742.49|4740.99|4746.49|4744.99|4746.49|4744.99|4742.49|4740.99|5351
1708004400000|2024-02-15 13:40:00|4745.49|4743.99|4743.49|4741.99|4746.49|4744.99|4742.49|4740.99|5444
1708004700000|2024-02-15 13:45:00|4742.49|4740.99|4736.49|4734.99|4742.49|4740.99|4735.49|4733.99|5187
1708005000000|2024-02-15 13:50:00|4737.49|4735.99|4736.49|4734.99|4737.49|4735.99|4734.49|4732.99|4526
1708005300000|2024-02-15 13:55:00|4735.49|4733.99|4737.49|4735.99|4738.49|4736.99|4735.49|4733.99|2715
1708005600000|2024-02-15 14:00:00|4736.49|4734.99|4735.49|4733.99|4737.49|4735.99|4734.49|4732.99|4567
1708005900000|2024-02-15 14:05:00|4734.49|4732.99|4734.49|4732.99|4734.49|4732.99|4733.49|4731.99|3930
1708006200000|2024-02-15 14:10:00|4733.49|4731.99|4734.49|4732.99|4734.49|4732.99|4732.49|4730.99|5269
1708006500000|2024-02-15 14:15:00|4734.99|4733.49|4732.49|4730.99|4734.99|4733.49|4731.49|4729.99|4994
1708006800000|2024-02-15 14:20:00|4733.49|4731.99|4735.49|4733.99|4735.49|4733.99|4732.49|4730.99|2276
1708007100000|2024-02-15 14:25:00|4734.49|4732.99|4732.49|4730.99|4734.49|4732.99|4731.49|4729.99|2106
1708007400000|2024-02-15 14:30:00|4733.49|4731.99|4737.49|4735.99|4737.49|4735.99|4732.49|4730.99|4573
1708007700000|2024-02-15 14:35:00|4737.99|4736.49|4739.49|4737.99|4739.49|4737.99|4736.49|4734.99|4453
1708008000000|2024-02-15 14:40:00|4740.49|4738.99|4737.49|4735.99|4740.49|4738.99|4737.49|4735.99|2970
1708008300000|2024-02-15 14:45:00|4738.49|4736.99|4740.49|4738.99|4741.49|4739.99|4738.49|4736.99|4704
1708008600000|2024-02-15 14:50:00|4739.49|4737.99|4738.49|4736.99|4741.49|4739.99|4738.49|4736.99|6065
1708008900000|2024-02-15 14:55:00|4737.49|4735.99|4738.49|4736.99|4739.49|4737.99|4736.49|4734.99|7820
1708009200000|2024-02-15 15:00:00|4739.49|4737.99|4735.49|4733.99|4739.49|4737.99|4734.49|4732.99|6654
1708009500000|2024-02-15 15:05:00|4734.49|4732.99|4736.49|4734.99|4736.49|4734.99|4733.49|4731.99|5650
1708009800000|2024-02-15 15:10:00|4736.46|4734.96|4737.46|4735.96|4738.46|4736.96|4735.46|4733.96|6201
1708010100000|2024-02-15 15:15:00|4736.46|4734.96|4739.46|4737.96|4740.46|4738.96|4736.46|4734.96|6631
1708010400000|2024-02-15 15:20:00|4740.46|4738.96|4739.46|4737.96|4740.46|4738.96|4737.46|4735.96|4090
1708010700000|2024-02-15 15:25:00|4740.46|4738.96|4739.46|4737.96|4742.46|4740.96|4738.46|4736.96|6661
1708011000000|2024-02-15 15:30:00|4740.46|4738.96|4739.46|4737.96|4741.46|4739.96|4738.46|4736.96|26230
1708011300000|2024-02-15 15:35:00|4738.46|4736.96|4743.46|4741.96|4743.46|4741.96|4738.46|4736.96|4902
1708011600000|2024-02-15 15:40:00|4742.46|4740.96|4744.46|4742.96|4744.46|4742.96|4742.46|4740.96|5536
1708011900000|2024-02-15 15:45:00|4745.46|4743.96|4742.46|4740.96|4745.46|4743.96|4741.46|4739.96|4651
1708012200000|2024-02-15 15:50:00|4743.46|4741.96|4744.46|4742.96|4745.46|4743.96|4741.46|4739.96|8405
1708012500000|2024-02-15 15:55:00|4743.46|4741.96|4743.46|4741.96|4744.46|4742.96|4743.46|4741.96|10530
1708012800000|2024-02-15 16:00:00|4744.46|4742.96|4740.46|4738.96|4744.46|4742.96|4740.46|4738.96|4116
1708013100000|2024-02-15 16:05:00|4739.46|4737.96|4738.46|4736.96|4740.46|4738.96|4738.46|4736.96|9690
1708013400000|2024-02-15 16:10:00|4739.46|4737.96|4740.46|4738.96|4741.46|4739.96|4739.46|4737.96|6379
1708013700000|2024-02-15 16:15:00|4741.46|4739.96|4740.46|4738.96|4741.46|4739.96|4739.46|4737.96|5478
1708014000000|2024-02-15 16:20:00|4739.46|4737.96|4740.46|4738.96|4741.46|4739.96|4739.46|4737.96|12789
1708014300000|2024-02-15 16:25:00|4741.46|4739.96|4742.46|4740.96|4742.46|4740.96|4740.46|4738.96|25742
1708014600000|2024-02-15 16:30:00|4743.46|4741.96|4743.46|4741.96|4745.46|4743.96|4742.46|4740.96|47541
1708014900000|2024-02-15 16:35:00|4744.46|4742.96|4745.46|4743.96|4745.46|4743.96|4743.46|4741.96|41004
1708015200000|2024-02-15 16:40:00|4746.46|4744.96|4748.46|4746.96|4748.46|4746.96|4746.46|4744.96|6774
1708015500000|2024-02-15 16:45:00|4747.46|4745.96|4747.46|4745.96|4748.46|4746.96|4747.46|4745.96|5037
1708015800000|2024-02-15 16:50:00|4746.46|4744.96|4745.46|4743.96|4747.46|4745.96|4744.46|4742.96|7766
1708016100000|2024-02-15 16:55:00|4744.46|4742.96|4746.46|4744.96|4746.46|4744.96|4744.46|4742.96|7288
1708016400000|2024-02-15 17:00:00|4747.46|4745.96|4748.46|4746.96|4749.46|4747.96|4747.46|4745.96|8170
1708016700000|2024-02-15 17:05:00|4747.46|4745.96|4749.46|4747.96|4749.46|4747.96|4747.46|4745.96|2086
1708017000000|2024-02-15 17:10:00|4750.46|4748.96|4749.46|4747.96|4750.46|4748.96|4749.46|4747.96|1249
1708017300000|2024-02-15 17:15:00|4748.46|4746.96|4750.46|4748.96|4750.46|4748.96|4748.46|4746.96|1671
1708017600000|2024-02-15 17:20:00|4751.46|4749.96|4750.46|4748.96|4751.46|4749.96|4750.46|4748.96|1115
1708017900000|2024-02-15 17:25:00|4751.46|4749.96|4752.46|4750.96|4752.46|4750.96|4751.46|4749.96|3006
1708018200000|2024-02-15 17:30:00|4751.46|4749.96|4752.46|4750.96|4752.46|4750.96|4751.46|4749.96|1210
1708018500000|2024-02-15 17:35:00|||||||||784
1708018800000|2024-02-15 17:40:00|4753.46|4751.96|4752.46|4750.96|4753.46|4751.96|4752.46|4750.96|1494
1708019100000|2024-02-15 17:45:00|4753.46|4751.96|4752.46|4750.96|4753.46|4751.96|4751.46|4749.96|1365
1708019400000|2024-02-15 17:50:00|4751.46|4749.96|4752.46|4750.96|4752.46|4750.96|4751.46|4749.96|974
1708019700000|2024-02-15 17:55:00|4751.46|4749.96|4750.46|4748.96|4752.46|4750.96|4750.46|4748.96|1255
1708020000000|2024-02-15 18:00:00|4751.46|4749.96|4749.46|4747.96|4751.46|4749.96|4749.46|4747.96|496
1708020300000|2024-02-15 18:05:00|4750.46|4748.96|4753.46|4751.96|4754.46|4752.96|4749.46|4747.96|2830
1708020600000|2024-02-15 18:10:00|4754.46|4752.96|4754.46|4752.96|4755.46|4753.96|4753.46|4751.96|1447
1708020900000|2024-02-15 18:15:00|4755.46|4753.96|4757.46|4755.96|4757.46|4755.96|4754.46|4752.96|2372
1708021200000|2024-02-15 18:20:00|4758.46|4756.96|4757.46|4755.96|4758.46|4756.96|4756.46|4754.96|1351
1708021500000|2024-02-15 18:25:00|4756.46|4754.96|4759.46|4757.96|4759.46|4757.96|4756.46|4754.96|1207
1708021800000|2024-02-15 18:30:00|4760.46|4758.96|4758.46|4756.96|4760.46|4758.96|4758.46|4756.96|1609
1708022100000|2024-02-15 18:35:00|4757.46|4755.96|4757.46|4755.96|4757.46|4755.96|4756.46|4754.96|727
1708022400000|2024-02-15 18:40:00|4756.46|4754.96|4757.46|4755.96|4757.46|4755.96|4756.46|4754.96|1602
1708022700000|2024-02-15 18:45:00|4756.46|4754.96|4756.46|4754.96|4757.46|4755.96|4756.46|4754.96|968
1708023000000|2024-02-15 18:50:00|4757.46|4755.96|4757.46|4755.96|4759.46|4757.96|4757.46|4755.96|1846
1708023300000|2024-02-15 18:55:00|4758.46|4756.96|4759.46|4757.96|4759.46|4757.96|4757.46|4755.96|916
1708023600000|2024-02-15 19:00:00|4758.46|4756.96|4759.46|4757.96|4760.46|4758.96|4758.46|4756.96|1751
1708023900000|2024-02-15 19:05:00|4760.46|4758.96|4760.46|4758.96|4761.46|4759.96|4759.46|4757.96|1021
1708024200000|2024-02-15 19:10:00|4759.46|4757.96|4759.46|4757.96|4760.46|4758.96|4757.46|4755.96|2948
1708024500000|2024-02-15 19:15:00|4758.46|4756.96|4760.46|4758.96|4760.46|4758.96|4758.46|4756.96|484
1708024800000|2024-02-15 19:20:00|4761.46|4759.96|4761.46|4759.96|4761.46|4759.96|4760.46|4758.96|820
1708025100000|2024-02-15 19:25:00|4760.96|4759.46|4761.46|4759.96|4761.46|4759.96|4760.46|4758.96|1007
1708025400000|2024-02-15 19:30:00|4762.46|4760.96|4762.46|4760.96|4762.46|4760.96|4761.46|4759.96|842
1708025700000|2024-02-15 19:35:00|||||||||300
1708026000000|2024-02-15 19:40:00|4761.46|4759.96|4762.46|4760.96|4762.46|4760.96|4761.46|4759.96|523
1708026300000|2024-02-15 19:45:00|4763.46|4761.96|4763.46|4761.96|4763.46|4761.96|4763.46|4761.96|1886
1708026600000|2024-02-15 19:50:00|4762.46|4760.96|4763.46|4761.96|4764.46|4762.96|4762.46|4760.96|1857
1708026900000|2024-02-15 19:55:00|4764.46|4762.96|4762.46|4760.96|4764.46|4762.96|4762.46|4760.96|700
1708027200000|2024-02-15 20:00:00|4763.46|4761.96|4762.46|4760.96|4763.46|4761.96|4761.46|4759.96|1036
1708027500000|2024-02-15 20:05:00|4761.46|4759.96|4760.46|4758.96|4762.46|4760.96|4760.46|4758.96|622
1708027800000|2024-02-15 20:10:00|4761.46|4759.96|4762.46|4760.96|4762.46|4760.96|4760.46|4758.96|791
1708028100000|2024-02-15 20:15:00|4761.46|4759.96|4760.46|4758.96|4761.46|4759.96|4760.46|4758.96|374
1708028400000|2024-02-15 20:20:00|4759.46|4757.96|4758.46|4756.96|4760.46|4758.96|4758.46|4756.96|797
1708028700000|2024-02-15 20:25:00|4759.46|4757.96|4761.46|4759.96|4761.46|4759.96|4759.46|4757.96|1266
1708029000000|2024-02-15 20:30:00|4762.46|4760.96|4762.46|4760.96|4762.46|4760.96|4761.46|4759.96|1075
1708029300000|2024-02-15 20:35:00|4761.96|4760.46|4760.46|4758.96|4762.46|4760.96|4760.46|4758.96|1298
1708029600000|2024-02-15 20:40:00|4760.96|4759.46|4760.46|4758.96|4761.46|4759.96|4760.46|4758.96|1006
1708029900000|2024-02-15 20:45:00|4759.96|4758.46|4759.46|4757.96|4760.46|4758.96|4759.46|4757.96|989
1708030200000|2024-02-15 20:50:00|4760.46|4758.96|4763.46|4761.96|4763.46|4761.96|4759.46|4757.96|3599
1708030500000|2024-02-15 20:55:00|4762.46|4760.96|4761.46|4759.96|4763.46|4761.96|4761.46|4759.96|4213
1708030800000|2024-02-15 21:00:00|4762.41|4759.41|4763.91|4760.91|4764.61|4761.61|4761.51|4758.51|74
1708031100000|2024-02-15 21:05:00|4763.71|4760.71|4766.01|4763.01|4766.01|4763.01|4763.61|4760.61|0
1708031400000|2024-02-15 21:10:00|4765.71|4762.71|4763.41|4760.41|4765.71|4762.71|4763.41|4760.41|0
1708031700000|2024-02-15 21:15:00|4763.51|4760.51|4765.51|4762.51|4765.71|4762.71|4763.51|4760.51|0
1708032000000|2024-02-15 21:20:00|4765.41|4762.41|4762.81|4759.81|4765.51|4762.51|4762.81|4759.81|0
1708032300000|2024-02-15 21:25:00|4762.91|4759.91|4764.51|4761.51|4764.51|4761.51|4762.81|4759.81|0
1708032600000|2024-02-15 21:30:00|4764.21|4761.21|4764.01|4761.01|4764.51|4761.51|4764.01|4761.01|0
1708032900000|2024-02-15 21:35:00|4764.11|4761.11|4764.51|4761.51|4764.51|4761.51|4764.01|4761.01|0
1708033200000|2024-02-15 21:40:00|4764.71|4761.71|4763.01|4760.01|4764.71|4761.71|4762.81|4759.81|0
1708033500000|2024-02-15 21:45:00|4763.31|4760.31|4764.01|4761.01|4764.21|4761.21|4763.01|4760.01|0
1708033800000|2024-02-15 21:50:00|4763.71|4760.71|4764.91|4761.91|4764.91|4761.91|4763.71|4760.71|0
1708034100000|2024-02-15 21:55:00|4765.21|4762.21|4763.71|4760.71|4765.41|4762.41|4763.71|4760.71|0
1708034400000|2024-02-15 22:00:00|4763.81|4760.81|4763.51|4760.51|4763.91|4760.91|4763.41|4760.41|0
1708034700000|2024-02-15 22:05:00|4763.61|4760.61|4763.41|4760.41|4763.61|4760.61|4763.21|4760.21|0
1708035000000|2024-02-15 22:10:00|4763.21|4760.21|4763.21|4760.21|4763.21|4760.21|4763.21|4760.21|0
1708035300000|2024-02-15 22:15:00|4763.31|4760.31|4763.41|4760.41|4763.81|4760.81|4763.31|4760.31|0
1708035600000|2024-02-15 22:20:00|4763.51|4760.51|4763.31|4760.31|4763.51|4760.51|4763.31|4760.31|0
1708035900000|2024-02-15 22:25:00|4763.01|4760.01|4762.61|4759.61|4763.01|4760.01|4762.61|4759.61|0
1708036200000|2024-02-15 22:30:00|4762.91|4759.91|4762.71|4759.71|4763.21|4760.21|4762.41|4759.41|0
1708036500000|2024-02-15 22:35:00|4762.81|4759.81|4762.61|4759.61|4762.81|4759.81|4762.61|4759.61|0
1708036800000|2024-02-15 22:40:00|4762.71|4759.71|4762.91|4759.91|4763.01|4760.01|4762.61|4759.61|0
1708037100000|2024-02-15 22:45:00|4763.01|4760.01|4762.61|4759.61|4763.01|4760.01|4762.61|4759.61|0
1708037400000|2024-02-15 22:50:00|4762.91|4759.91|4762.91|4759.91|4763.01|4760.01|4762.81|4759.81|0
1708037700000|2024-02-15 22:55:00|4763.01|4760.01|4762.81|4759.81|4763.01|4760.01|4762.81|4759.81|0
1708038000000|2024-02-15 23:00:00|4763.21|4760.21|4762.61|4759.61|4763.91|4760.91|4762.31|4759.31|0
1708038300000|2024-02-15 23:05:00|4762.41|4759.41|4762.21|4759.21|4762.61|4759.61|4761.91|4758.91|0
1708038600000|2024-02-15 23:10:00|4762.31|4759.31|4762.11|4759.11|4762.41|4759.41|4761.61|4758.61|0
1708038900000|2024-02-15 23:15:00|4762.21|4759.21|4762.11|4759.11|4762.31|4759.31|4761.61|4758.61|0
1708039200000|2024-02-15 23:20:00|4761.91|4758.91|4762.11|4759.11|4762.11|4759.11|4761.61|4758.61|0
1708039500000|2024-02-15 23:25:00|4762.31|4759.31|4761.91|4758.91|4762.31|4759.31|4761.61|4758.61|0
1708039800000|2024-02-15 23:30:00|4762.01|4759.01|4761.91|4758.91|4762.11|4759.11|4761.61|4758.61|0
1708040100000|2024-02-15 23:35:00|4761.61|4758.61|4762.31|4759.31|4762.31|4759.31|4761.61|4758.61|0
1708040400000|2024-02-15 23:40:00|4762.41|4759.41|4763.01|4760.01|4763.31|4760.31|4762.41|4759.41|0
1708040700000|2024-02-15 23:45:00|4762.81|4759.81|4762.31|4759.31|4763.01|4760.01|4762.11|4759.11|0
1708041000000|2024-02-15 23:50:00|4762.41|4759.41|4762.31|4759.31|4762.81|4759.81|4762.31|4759.31|0
1708041300000|2024-02-15 23:55:00|4762.11|4759.11|4762.11|4759.11|4762.11|4759.11|4761.61|4758.61|0
1708041600000|2024-02-16 00:00:00|4762.01|4759.01|4760.71|4757.71|4762.11|4759.11|4760.31|4757.31|0
1708041900000|2024-02-16 00:05:00|4760.81|4757.81|4760.41|4757.41|4761.41|4758.41|4760.31|4757.31|0
1708042200000|2024-02-16 00:10:00|4760.21|4757.21|4759.71|4756.71|4760.61|4757.61|4759.71|4756.71|0
1708042500000|2024-02-16 00:15:00|4759.81|4756.81|4763.71|4761.71|4763.71|4761.71|4759.71|4756.71|780
1708042800000|2024-02-16 00:20:00|4762.71|4760.71|4761.71|4759.71|4762.71|4760.71|4761.71|4759.71|79
1708043100000|2024-02-16 00:25:00|4760.71|4758.71|4760.71|4758.71|4761.71|4759.71|4760.71|4758.71|69
1708043400000|2024-02-16 00:30:00|4761.71|4759.71|4761.71|4759.71|4761.71|4759.71|4761.71|4759.71|41
1708043700000|2024-02-16 00:35:00|4760.71|4758.71|4760.71|4758.71|4761.71|4759.71|4760.71|4758.71|132
1708044000000|2024-02-16 00:40:00|||||||||22
1708044300000|2024-02-16 00:45:00|4761.71|4759.71|4760.71|4758.71|4761.71|4759.71|4759.71|4757.71|318
1708044600000|2024-02-16 00:50:00|4759.71|4757.71|4760.71|4758.71|4760.71|4758.71|4759.71|4757.71|74
1708044900000|2024-02-16 00:55:00|4759.71|4757.71|4760.71|4758.71|4760.71|4758.71|4758.71|4756.71|306
1708045200000|2024-02-16 01:00:00|4759.71|4757.71|4759.71|4757.71|4759.71|4757.71|4759.71|4757.71|119
1708045500000|2024-02-16 01:05:00|4758.71|4756.71|4758.71|4756.71|4758.71|4756.71|4758.71|4756.71|89
1708045800000|2024-02-16 01:10:00|4759.21|4757.21|4759.71|4757.71|4759.71|4757.71|4758.71|4756.71|374
1708046100000|2024-02-16 01:15:00|4760.71|4758.71|4759.71|4757.71|4760.71|4758.71|4758.71|4756.71|243
1708046400000|2024-02-16 01:20:00|4758.71|4756.71|4760.71|4758.71|4760.71|4758.71|4758.71|4756.71|302
1708046700000|2024-02-16 01:25:00|4761.71|4759.71|4761.71|4759.71|4761.71|4759.71|4761.71|4759.71|56
1708047000000|2024-02-16 01:30:00|4760.71|4758.71|4760.71|4758.71|4761.71|4759.71|4760.71|4758.71|80
1708047300000|2024-02-16 01:35:00|4760.21|4758.21|4758.71|4756.71|4760.71|4758.71|4758.71|4756.71|158
1708047600000|2024-02-16 01:40:00|4757.71|4755.71|4760.71|4758.71|4760.71|4758.71|4756.71|4754.71|301
1708047900000|2024-02-16 01:45:00|4759.71|4757.71|4760.71|4758.71|4761.71|4759.71|4759.71|4757.71|99
1708048200000|2024-02-16 01:50:00|4761.21|4759.21|4760.71|4758.71|4762.71|4760.71|4760.71|4758.71|381
1708048500000|2024-02-16 01:55:00|4761.71|4759.71|4761.71|4759.71|4761.71|4759.71|4760.71|4758.71|144
1708048800000|2024-02-16 02:00:00|4760.71|4758.71|4760.71|4758.71|4761.71|4759.71|4760.71|4758.71|157
1708049100000|2024-02-16 02:05:00|4760.21|4758.21|4759.71|4757.71|4760.71|4758.71|4759.71|4757.71|144
1708049400000|2024-02-16 02:10:00|4760.71|4758.71|4761.71|4759.71|4761.71|4759.71|4759.71|4757.71|94
1708049700000|2024-02-16 02:15:00|4762.71|4760.71|4761.71|4759.71|4762.71|4760.71|4761.71|4759.71|142
1708050000000|2024-02-16 02:20:00|4762.71|4760.71|4762.71|4760.71|4762.71|4760.71|4761.71|4759.71|257
1708050300000|2024-02-16 02:25:00|4761.71|4759.71|4762.71|4760.71|4762.71|4760.71|4760.71|4758.71|129
1708050600000|2024-02-16 02:30:00|4763.71|4761.71|4763.71|4761.71|4763.71|4761.71|4763.71|4761.71|28
1708050900000|2024-02-16 02:35:00|||||||||13
1708051200000|2024-02-16 02:40:00|4762.71|4760.71|4763.71|4761.71|4763.71|4761.71|4762.71|4760.71|123
1708051500000|2024-02-16 02:45:00|4762.71|4760.71|4762.71|4760.71|4763.71|4761.71|4761.71|4759.71|129
1708051800000|2024-02-16 02:50:00|4763.71|4761.71|4764.71|4762.71|4764.71|4762.71|4763.71|4761.71|29
1708052100000|2024-02-16 02:55:00|4765.71|4763.71|4765.71|4763.71|4765.71|4763.71|4765.71|4763.71|30
1708052400000|2024-02-16 03:00:00|4764.71|4762.71|4762.71|4760.71|4764.71|4762.71|4761.71|4759.71|88
1708052700000|2024-02-16 03:05:00|4763.71|4761.71|4763.71|4761.71|4764.71|4762.71|4763.71|4761.71|338
1708053000000|2024-02-16 03:10:00|||||||||29
1708053300000|2024-02-16 03:15:00|||||||||20
1708053600000|2024-02-16 03:20:00|4763.21|4761.21|4763.71|4761.71|4763.71|4761.71|4763.21|4761.21|63
1708053900000|2024-02-16 03:25:00|||||||||12
1708054200000|2024-02-16 03:30:00|4762.71|4760.71|4763.71|4761.71|4763.71|4761.71|4762.71|4760.71|99
1708054500000|2024-02-16 03:35:00|||||||||7
1708054800000|2024-02-16 03:40:00|4764.71|4762.71|4765.71|4763.71|4765.71|4763.71|4764.71|4762.71|73
1708055100000|2024-02-16 03:45:00|4764.71|4762.71|4765.71|4763.71|4765.71|4763.71|4764.21|4762.21|29
1708055400000|2024-02-16 03:50:00|4765.21|4763.21|4764.71|4762.71|4765.71|4763.71|4764.71|4762.71|14
1708055700000|2024-02-16 03:55:00|4765.71|4763.71|4765.71|4763.71|4765.71|4763.71|4764.71|4762.71|13
1708056000000|2024-02-16 04:00:00|4765.21|4763.21|4764.71|4762.71|4765.21|4763.21|4764.71|4762.71|46
1708056300000|2024-02-16 04:05:00|4765.71|4763.71|4764.71|4762.71|4765.71|4763.71|4764.71|4762.71|171
1708056600000|2024-02-16 04:10:00|4765.71|4763.71|4764.71|4762.71|4765.71|4763.71|4764.71|4762.71|146
1708056900000|2024-02-16 04:15:00|4765.71|4763.71|4765.71|4763.71|4765.71|4763.71|4765.71|4763.71|7
1708057200000|2024-02-16 04:20:00|4764.71|4762.71|4764.71|4762.71|4765.71|4763.71|4764.71|4762.71|108
1708057500000|2024-02-16 04:25:00|4765.71|4763.71|4765.71|4763.71|4765.71|4763.71|4765.71|4763.71|24
1708057800000|2024-02-16 04:30:00|4766.71|4764.71|4766.71|4764.71|4766.71|4764.71|4765.71|4763.71|162
1708058100000|2024-02-16 04:35:00|4766.21|4764.21|4765.71|4763.71|4766.71|4764.71|4765.71|4763.71|69
1708058400000|2024-02-16 04:40:00|4766.71|4764.71|4766.71|4764.71|4766.71|4764.71|4765.71|4763.71|143
1708058700000|2024-02-16 04:45:00|||||||||1
1708059000000|2024-02-16 04:50:00|4765.71|4763.71|4764.71|4762.71|4765.71|4763.71|4764.71|4762.71|90
1708059300000|2024-02-16 04:55:00|4764.21|4762.21|4764.71|4762.71|4764.71|4762.71|4764.21|4762.21|13
1708059600000|2024-02-16 05:00:00|4763.71|4761.71|4766.71|4764.71|4766.71|4764.71|4763.71|4761.71|78
1708059900000|2024-02-16 05:05:00|4766.21|4764.21|4766.71|4764.71|4766.71|4764.71|4765.71|4763.71|40
1708060200000|2024-02-16 05:10:00|4767.71|4765.71|4766.71|4764.71|4767.71|4765.71|4766.71|4764.71|191
1708060500000|2024-02-16 05:15:00|4766.21|4764.21|4765.71|4763.71|4766.71|4764.71|4765.71|4763.71|292
1708060800000|2024-02-16 05:20:00|4766.71|4764.71|4764.71|4762.71|4766.71|4764.71|4764.71|4762.71|34
1708061100000|2024-02-16 05:25:00|4765.71|4763.71|4765.71|4763.71|4765.71|4763.71|4764.71|4762.71|68
1708061400000|2024-02-16 05:30:00|4766.71|4764.71|4766.71|4764.71|4766.71|4764.71|4765.71|4763.71|48
1708061700000|2024-02-16 05:35:00|4765.71|4763.71|4765.71|4763.71|4766.71|4764.71|4765.21|4763.21|65
1708062000000|2024-02-16 05:40:00|4766.71|4764.71|4765.71|4763.71|4766.71|4764.71|4765.71|4763.71|247
1708062300000|2024-02-16 05:45:00|4766.21|4764.21|4766.71|4764.71|4766.71|4764.71|4765.71|4763.71|138
1708062600000|2024-02-16 05:50:00|4765.71|4763.71|4765.71|4763.71|4765.71|4763.71|4765.71|4763.71|130
1708062900000|2024-02-16 05:55:00|4764.71|4762.71|4765.71|4763.71|4765.71|4763.71|4764.71|4762.71|193
1708063200000|2024-02-16 06:00:00|4766.71|4764.71|4766.71|4764.71|4766.71|4764.71|4766.71|4764.71|340
1708063500000|2024-02-16 06:05:00|||||||||185
1708063800000|2024-02-16 06:10:00|||||||||185
1708064100000|2024-02-16 06:15:00|||||||||51
1708064400000|2024-02-16 06:20:00|4765.71|4763.71|4765.71|4763.71|4766.71|4764.71|4765.71|4763.71|328
1708064700000|2024-02-16 06:25:00|4766.21|4764.21|4765.21|4763.21|4766.71|4764.71|4765.21|4763.21|139
1708065000000|2024-02-16 06:30:00|4765.71|4763.71|4765.71|4763.71|4765.71|4763.71|4764.71|4762.71|118
1708065300000|2024-02-16 06:35:00|4764.71|4762.71|4764.71|4762.71|4765.21|4763.21|4764.71|4762.71|31
1708065600000|2024-02-16 06:40:00|4765.71|4763.71|4765.71|4763.71|4765.71|4763.71|4765.71|4763.71|84
1708065900000|2024-02-16 06:45:00|4764.71|4762.71|4765.71|4763.71|4765.71|4763.71|4764.71|4762.71|118
1708066200000|2024-02-16 06:50:00|4765.21|4763.21|4765.71|4763.71|4765.71|4763.71|4764.71|4762.71|242
1708066500000|2024-02-16 06:55:00|4767.71|4765.71|4767.71|4765.71|4768.71|4766.71|4767.71|4765.71|1598
1708066800000|2024-02-16 07:00:00|4767.46|4765.96|4771.46|4769.96|4772.46|4770.96|4766.46|4764.96|3051
1708067100000|2024-02-16 07:05:00|4772.46|4770.96|4769.46|4767.96|4772.46|4770.96|4767.46|4765.96|1783
1708067400000|2024-02-16 07:10:00|4768.46|4766.96|4769.46|4767.96|4769.46|4767.96|4768.46|4766.96|395
1708067700000|2024-02-16 07:15:00|4768.46|4766.96|4769.46|4767.96|4770.46|4768.96|4768.46|4766.96|1618
1708068000000|2024-02-16 07:20:00|4768.46|4766.96|4769.46|4767.96|4769.96|4768.46|4768.46|4766.96|1328
1708068300000|2024-02-16 07:25:00|4768.96|4767.46|4768.46|4766.96|4769.46|4767.96|4768.46|4766.96|883
1708068600000|2024-02-16 07:30:00|4769.46|4767.96|4767.46|4765.96|4769.46|4767.96|4767.46|4765.96|559
1708068900000|2024-02-16 07:35:00|4766.46|4764.96|4767.46|4765.96|4768.46|4766.96|4765.46|4763.96|1639
1708069200000|2024-02-16 07:40:00|4768.46|4766.96|4769.46|4767.96|4769.46|4767.96|4767.46|4765.96|503
1708069500000|2024-02-16 07:45:00|4768.46|4766.96|4768.46|4766.96|4769.46|4767.96|4767.46|4765.96|2035
1708069800000|2024-02-16 07:50:00|4769.46|4767.96|4770.46|4768.96|4771.46|4769.96|4768.46|4766.96|1339
1708070100000|2024-02-16 07:55:00|4769.46|4767.96|4766.46|4764.96|4769.46|4767.96|4765.46|4763.96|2669
1708070400000|2024-02-16 08:00:00|4767.46|4765.96|4771.46|4769.96|4771.46|4769.96|4767.46|4765.96|9712
1708070700000|2024-02-16 08:05:00|4770.46|4768.96|4771.46|4769.96|4771.46|4769.96|4769.46|4767.96|6643
1708071000000|2024-02-16 08:10:00|4772.46|4770.96|4768.46|4766.96|4773.46|4771.96|4768.46|4766.96|8663
1708071300000|2024-02-16 08:15:00|4769.46|4767.96|4771.46|4769.96|4771.46|4769.96|4768.46|4766.96|6413
1708071600000|2024-02-16 08:20:00|4772.46|4770.96|4770.46|4768.96|4772.46|4770.96|4770.46|4768.96|5170
1708071900000|2024-02-16 08:25:00|4771.46|4769.96|4772.46|4770.96|4773.46|4771.96|4771.46|4769.96|7929
1708072200000|2024-02-16 08:30:00|4771.46|4769.96|4772.46|4770.96|4772.46|4770.96|4770.46|4768.96|6025
1708072500000|2024-02-16 08:35:00|4771.46|4769.96|4771.46|4769.96|4772.46|4770.96|4770.46|4768.96|4183
1708072800000|2024-02-16 08:40:00|4772.13|4770.63|4772.13|4770.63|4773.13|4771.63|4771.13|4769.63|1703
1708073100000|2024-02-16 08:45:00|4773.13|4771.63|4771.13|4769.63|4773.13|4771.63|4771.13|4769.63|6814
1708073400000|2024-02-16 08:50:00|4772.13|4770.63|4772.13|4770.63|4772.13|4770.63|4769.13|4767.63|4845
1708073700000|2024-02-16 08:55:00|4773.13|4771.63|4772.13|4770.63|4774.13|4772.63|4772.13|4770.63|3717
1708074000000|2024-02-16 09:00:00|4773.13|4771.63|4773.13|4771.63|4774.13|4772.63|4772.13|4770.63|4852
1708074300000|2024-02-16 09:05:00|4772.13|4770.63|4770.13|4768.63|4773.13|4771.63|4770.13|4768.63|8320
1708074600000|2024-02-16 09:10:00|4769.13|4767.63|4771.13|4769.63|4771.13|4769.63|4769.13|4767.63|9679
1708074900000|2024-02-16 09:15:00|4770.13|4768.63|4773.13|4771.63|4773.13|4771.63|4770.13|4768.63|3412
1708075200000|2024-02-16 09:20:00|4774.13|4772.63|4775.13|4773.63|4775.13|4773.63|4774.13|4772.63|7136
1708075500000|2024-02-16 09:25:00|4776.13|4774.63|4779.13|4777.63|4779.13|4777.63|4775.13|4773.63|5016
1708075800000|2024-02-16 09:30:00|4780.13|4778.63|4777.13|4775.63|4780.13|4778.63|4777.13|4775.63|3594
1708076100000|2024-02-16 09:35:00|4777.63|4776.13|4776.13|4774.63|4777.63|4776.13|4776.13|4774.63|2450
1708076400000|2024-02-16 09:40:00|4775.13|4773.63|4775.13|4773.63|4776.13|4774.63|4775.13|4773.63|2087
1708076700000|2024-02-16 09:45:00|4774.13|4772.63|4772.13|4770.63|4774.13|4772.63|4772.13|4770.63|4876
1708077000000|2024-02-16 09:50:00|4773.13|4771.63|4773.13|4771.63|4774.13|4772.63|4773.13|4771.63|2937
1708077300000|2024-02-16 09:55:00|4774.13|4772.63|4773.13|4771.63|4774.13|4772.63|4772.13|4770.63|3770
1708077600000|2024-02-16 10:00:00|4774.13|4772.63|4775.13|4773.63|4775.13|4773.63|4773.63|4772.13|6740
1708077900000|2024-02-16 10:05:00|4776.13|4774.63|4777.13|4775.63|4777.13|4775.63|4775.13|4773.63|5124
1708078200000|2024-02-16 10:10:00|4778.13|4776.63|4779.13|4777.63|4779.13|4777.63|4777.13|4775.63|6435
1708078500000|2024-02-16 10:15:00|4778.13|4776.63|4779.13|4777.63|4779.13|4777.63|4777.13|4775.63|4873
1708078800000|2024-02-16 10:20:00|4778.13|4776.63|4778.13|4776.63|4779.13|4777.63|4777.13|4775.63|6371
1708079100000|2024-02-16 10:25:00|4779.13|4777.63|4779.13|4777.63|4780.63|4779.13|4778.13|4776.63|5394
1708079400000|2024-02-16 10:30:00|4779.63|4778.13|4781.13|4779.63|4781.13|4779.63|4779.63|4778.13|2784
1708079700000|2024-02-16 10:35:00|||||||||670
1708080000000|2024-02-16 10:40:00|4782.13|4780.63|4781.13|4779.63|4782.13|4780.63|4781.13|4779.63|3438
1708080300000|2024-02-16 10:45:00|4782.13|4780.63|4783.13|4781.63|4783.13|4781.63|4782.13|4780.63|5191
1708080600000|2024-02-16 10:50:00|4784.13|4782.63|4776.13|4774.63|4784.13|4782.63|4776.13|4774.63|32448
1708080900000|2024-02-16 10:55:00|4775.13|4773.63|4777.13|4775.63|4777.13|4775.63|4775.13|4773.63|28068
1708081200000|2024-02-16 11:00:00|4776.13|4774.63|4773.13|4771.63|4777.13|4775.63|4771.13|4769.63|13161
1708081500000|2024-02-16 11:05:00|4772.13|4770.63|4774.13|4772.63|4774.13|4772.63|4772.13|4770.63|3405
1708081800000|2024-02-16 11:10:00|4775.13|4773.63|4775.13|4773.63|4776.13|4774.63|4774.13|4772.63|5606
1708082100000|2024-02-16 11:15:00|4774.13|4772.63|4773.13|4771.63|4775.13|4773.63|4773.13|4771.63|2152
1708082400000|2024-02-16 11:20:00|4774.13|4772.63|4774.13|4772.63|4774.13|4772.63|4773.13|4771.63|1192
1708082700000|2024-02-16 11:25:00|4775.13|4773.63|4775.13|4773.63|4776.13|4774.63|4774.13|4772.63|1341
1708083000000|2024-02-16 11:30:00|4774.13|4772.63|4774.13|4772.63|4774.13|4772.63|4773.13|4771.63|3897
1708083300000|2024-02-16 11:35:00|4773.13|4771.63|4773.13|4771.63|4774.13|4772.63|4772.13|4770.63|5913
1708083600000|2024-02-16 11:40:00|4772.13|4770.63|4772.13|4770.63|4773.13|4771.63|4772.13|4770.63|1474
1708083900000|2024-02-16 11:45:00|4773.13|4771.63|4771.13|4769.63|4773.13|4771.63|4770.13|4768.63|2596
1708084200000|2024-02-16 11:50:00|4772.13|4770.63|4773.13|4771.63|4773.13|4771.63|4771.13|4769.63|3295
1708084500000|2024-02-16 11:55:00|4772.13|4770.63|4771.13|4769.63|4772.13|4770.63|4771.13|4769.63|2343
1708084800000|2024-02-16 12:00:00|4772.13|4770.63|4773.13|4771.63|4773.13|4771.63|4771.13|4769.63|4301
1708085100000|2024-02-16 12:05:00|4774.13|4772.63|4772.13|4770.63|4774.13|4772.63|4772.13|4770.63|3740
1708085400000|2024-02-16 12:10:00|4773.13|4771.63|4772.13|4770.63|4773.13|4771.63|4771.13|4769.63|3335
1708085700000|2024-02-16 12:15:00|4771.13|4769.63|4772.13|4770.63|4772.13|4770.63|4770.13|4768.63|2383
1708086000000|2024-02-16 12:20:00|4773.13|4771.63|4773.13|4771.63|4774.13|4772.63|4772.13|4770.63|2679
1708086300000|2024-02-16 12:25:00|4772.13|4770.63|4771.13|4769.63|4773.13|4771.63|4771.13|4769.63|2842
1708086600000|2024-02-16 12:30:00|4772.13|4770.63|4769.13|4767.63|4772.13|4770.63|4769.13|4767.63|2228
1708086900000|2024-02-16 12:35:00|4770.13|4768.63|4769.13|4767.63|4770.13|4768.63|4768.13|4766.63|2015
1708087200000|2024-02-16 12:40:00|4769.12|4767.62|4768.12|4766.62|4769.12|4767.62|4768.12|4766.62|1550
1708087500000|2024-02-16 12:45:00|4767.12|4765.62|4768.12|4766.62|4769.12|4767.62|4767.12|4765.62|3494
1708087800000|2024-02-16 12:50:00|4767.12|4765.62|4768.12|4766.62|4768.12|4766.62|4767.12|4765.62|916
1708088100000|2024-02-16 12:55:00|4767.12|4765.62|4768.12|4766.62|4768.12|4766.62|4767.12|4765.62|1815
1708088400000|2024-02-16 13:00:00|4769.12|4767.62|4768.12|4766.62|4770.12|4768.62|4768.12|4766.62|2495
1708088700000|2024-02-16 13:05:00|4767.62|4766.12|4768.12|4766.62|4769.12|4767.62|4767.12|4765.62|2067
1708089000000|2024-02-16 13:10:00|4767.12|4765.62|4767.12|4765.62|4767.12|4765.62|4767.12|4765.62|1115
1708089300000|2024-02-16 13:15:00|4768.12|4766.62|4768.12|4766.62|4768.12|4766.62|4767.12|4765.62|2183
1708089600000|2024-02-16 13:20:00|4767.12|4765.62|4766.12|4764.62|4767.12|4765.62|4766.12|4764.62|2931
1708089900000|2024-02-16 13:25:00|4767.12|4765.62|4769.12|4767.62|4770.12|4768.62|4766.12|4764.62|4064
1708090200000|2024-02-16 13:30:00|4769.62|4768.12|4764.12|4762.62|4769.62|4768.12|4760.12|4758.62|13976
1708090500000|2024-02-16 13:35:00|4763.12|4761.62|4763.12|4761.62|4766.12|4764.62|4761.12|4759.62|13361
1708090800000|2024-02-16 13:40:00|4764.12|4762.62|4763.12|4761.62|4766.12|4764.62|4762.12|4760.62|6855
1708091100000|2024-02-16 13:45:00|4762.12|4760.62|4762.12|4760.62|4764.12|4762.62|4761.12|4759.62|4319
1708091400000|2024-02-16 13:50:00|4763.12|4761.62|4766.12|4764.62|4767.12|4765.62|4763.12|4761.62|7175
1708091700000|2024-02-16 13:55:00|4765.12|4763.62|4768.12|4766.62|4768.12|4766.62|4764.12|4762.62|4800
1708092000000|2024-02-16 14:00:00|4767.12|4765.62|4766.12|4764.62|4769.12|4767.62|4766.12|4764.62|2824
1708092300000|2024-02-16 14:05:00|4765.12|4763.62|4765.12|4763.62|4766.12|4764.62|4763.12|4761.62|3185
1708092600000|2024-02-16 14:10:00|4766.12|4764.62|4764.12|4762.62|4766.12|4764.62|4764.12|4762.62|1816
1708092900000|2024-02-16 14:15:00|4763.62|4762.12|4764.12|4762.62|4765.12|4763.62|4763.12|4761.62|2574
1708093200000|2024-02-16 14:20:00|4765.12|4763.62|4764.12|4762.62|4765.12|4763.62|4764.12|4762.62|3368
1708093500000|2024-02-16 14:25:00|4765.12|4763.62|4764.12|4762.62|4765.12|4763.62|4763.62|4762.12|4374
1708093800000|2024-02-16 14:30:00|4763.12|4761.62|4761.12|4759.62|4764.12|4762.62|4761.12|4759.62|10092
1708094100000|2024-02-16 14:35:00|4762.12|4760.62|4761.12|4759.62|4763.12|4761.62|4760.12|4758.62|4804
1708094400000|2024-02-16 14:40:00|4760.12|4758.62|4760.12|4758.62|4762.12|4760.62|4760.12|4758.62|3155
1708094700000|2024-02-16 14:45:00|4761.12|4759.62|4762.12|4760.62|4762.12|4760.62|4759.12|4757.62|4449
1708095000000|2024-02-16 14:50:00|4761.12|4759.62|4752.12|4750.62|4761.12|4759.62|4752.12|4750.62|8240
1708095300000|2024-02-16 14:55:00|4751.12|4749.62|4755.12|4753.62|4756.12|4754.62|4751.12|4749.62|8487
1708095600000|2024-02-16 15:00:00|4754.12|4752.62|4756.12|4754.62|4757.12|4755.62|4752.12|4750.62|10726
1708095900000|2024-02-16 15:05:00|4757.12|4755.62|4759.12|4757.62|4759.12|4757.62|4755.12|4753.62|10571
1708096200000|2024-02-16 15:10:00|4758.97|4757.47|4758.97|4757.47|4761.97|4760.47|4757.97|4756.47|7208
1708096500000|2024-02-16 15:15:00|4757.97|4756.47|4760.97|4759.47|4760.97|4759.47|4757.97|4756.47|3433
1708096800000|2024-02-16 15:20:00|4759.97|4758.47|4757.97|4756.47|4759.97|4758.47|4757.97|4756.47|3760
1708097100000|2024-02-16 15:25:00|4758.97|4757.47|4758.97|4757.47|4759.97|4758.47|4757.97|4756.47|3663
1708097400000|2024-02-16 15:30:00|4759.97|4758.47|4757.97|4756.47|4759.97|4758.47|4757.97|4756.47|3296
1708097700000|2024-02-16 15:35:00|4758.97|4757.47|4760.97|4759.47|4761.97|4760.47|4755.97|4754.47|5923
1708098000000|2024-02-16 15:40:00|4761.97|4760.47|4760.97|4759.47|4761.97|4760.47|4760.97|4759.47|3932
1708098300000|2024-02-16 15:45:00|4761.97|4760.47|4760.97|4759.47|4763.97|4762.47|4760.97|4759.47|5096
1708098600000|2024-02-16 15:50:00|4761.97|4760.47|4762.97|4761.47|4762.97|4761.47|4760.97|4759.47|5172
1708098900000|2024-02-16 15:55:00|4763.97|4762.47|4761.97|4760.47|4763.97|4762.47|4760.97|4759.47|3314
1708099200000|2024-02-16 16:00:00|4762.97|4761.47|4762.97|4761.47|4763.97|4762.47|4761.97|4760.47|7697
1708099500000|2024-02-16 16:05:00|4763.97|4762.47|4763.97|4762.47|4763.97|4762.47|4761.97|4760.47|5256
1708099800000|2024-02-16 16:10:00|4764.97|4763.47|4762.97|4761.47|4764.97|4763.47|4762.97|4761.47|7625
1708100100000|2024-02-16 16:15:00|4763.97|4762.47|4763.97|4762.47|4764.97|4763.47|4762.97|4761.47|5881
1708100400000|2024-02-16 16:20:00|4764.97|4763.47|4763.97|4762.47|4764.97|4763.47|4763.97|4762.47|4305
1708100700000|2024-02-16 16:25:00|4764.97|4763.47|4765.97|4764.47|4765.97|4764.47|4764.97|4763.47|20738
1708101000000|2024-02-16 16:30:00|4764.97|4763.47|4765.97|4764.47|4765.97|4764.47|4763.97|4762.47|33201
1708101300000|2024-02-16 16:35:00|4764.97|4763.47|4764.97|4763.47|4765.97|4764.47|4763.97|4762.47|29915
1708101600000|2024-02-16 16:40:00|4765.97|4764.47|4766.97|4765.47|4767.97|4766.47|4765.97|4764.47|13887
1708101900000|2024-02-16 16:45:00|4767.97|4766.47|4766.97|4765.47|4767.97|4766.47|4765.97|4764.47|6777
1708102200000|2024-02-16 16:50:00|4765.97|4764.47|4766.97|4765.47|4767.97|4766.47|4765.97|4764.47|14378
1708102500000|2024-02-16 16:55:00|4767.97|4766.47|4767.97|4766.47|4767.97|4766.47|4766.97|4765.47|6146
1708102800000|2024-02-16 17:00:00|4766.97|4765.47|4766.97|4765.47|4767.97|4766.47|4766.97|4765.47|3722
1708103100000|2024-02-16 17:05:00|4765.97|4764.47|4764.97|4763.47|4765.97|4764.47|4764.97|4763.47|3896
1708103400000|2024-02-16 17:10:00|4765.97|4764.47|4765.97|4764.47|4765.97|4764.47|4764.97|4763.47|2638
1708103700000|2024-02-16 17:15:00|4766.97|4765.47|4765.97|4764.47|4766.97|4765.47|4765.97|4764.47|2378
1708104000000|2024-02-16 17:20:00|4764.97|4763.47|4766.97|4765.47|4766.97|4765.47|4764.97|4763.47|2463
1708104300000|2024-02-16 17:25:00|4766.47|4764.97|4767.97|4766.47|4767.97|4766.47|4765.97|4764.47|1052
1708104600000|2024-02-16 17:30:00|4768.97|4767.47|4767.97|4766.47|4768.97|4767.47|4766.97|4765.47|1787
1708104900000|2024-02-16 17:35:00|4766.97|4765.47|4766.97|4765.47|4767.97|4766.47|4766.97|4765.47|1158
1708105200000|2024-02-16 17:40:00|4767.97|4766.47|4766.97|4765.47|4767.97|4766.47|4765.97|4764.47|1495
1708105500000|2024-02-16 17:45:00|4767.97|4766.47|4767.97|4766.47|4767.97|4766.47|4766.97|4765.47|757
1708105800000|2024-02-16 17:50:00|4766.97|4765.47|4766.97|4765.47|4767.97|4766.47|4766.97|4765.47|1214
1708106100000|2024-02-16 17:55:00|4767.97|4766.47|4766.97|4765.47|4767.97|4766.47|4764.97|4763.47|700
1708106400000|2024-02-16 18:00:00|4765.97|4764.47|4762.97|4761.47|4765.97|4764.47|4762.47|4760.97|2254
1708106700000|2024-02-16 18:05:00|4761.97|4760.47|4761.97|4760.47|4762.97|4761.47|4760.97|4759.47|2300
1708107000000|2024-02-16 18:10:00|4760.97|4759.47|4759.97|4758.47|4761.97|4760.47|4758.97|4757.47|1138
1708107300000|2024-02-16 18:15:00|4760.47|4758.97|4760.97|4759.47|4761.97|4760.47|4759.97|4758.47|1007
1708107600000|2024-02-16 18:20:00|4761.97|4760.47|4764.97|4763.47|4764.97|4763.47|4760.97|4759.47|1529
1708107900000|2024-02-16 18:25:00|4763.97|4762.47|4764.97|4763.47|4764.97|4763.47|4763.97|4762.47|1722
1708108200000|2024-02-16 18:30:00|4764.47|4762.97|4764.97|4763.47|4764.97|4763.47|4763.97|4762.47|234
1708108500000|2024-02-16 18:35:00|4765.97|4764.47|4764.97|4763.47|4765.97|4764.47|4764.97|4763.47|824
1708108800000|2024-02-16 18:40:00|4763.97|4762.47|4764.97|4763.47|4764.97|4763.47|4763.97|4762.47|600
1708109100000|2024-02-16 18:45:00|4765.97|4764.47|4763.97|4762.47|4765.97|4764.47|4763.97|4762.47|472
1708109400000|2024-02-16 18:50:00|4764.97|4763.47|4763.97|4762.47|4764.97|4763.47|4763.97|4762.47|267
1708109700000|2024-02-16 18:55:00|4764.47|4762.97|4765.97|4764.47|4765.97|4764.47|4763.97|4762.47|605
1708110000000|2024-02-16 19:00:00|4766.97|4765.47|4766.97|4765.47|4766.97|4765.47|4765.97|4764.47|1510
1708110300000|2024-02-16 19:05:00|4765.97|4764.47|4766.97|4765.47|4767.97|4766.47|4765.97|4764.47|177
1708110600000|2024-02-16 19:10:00|4767.97|4766.47|4765.97|4764.47|4767.97|4766.47|4765.97|4764.47|384
1708110900000|2024-02-16 19:15:00|4766.97|4765.47|4766.97|4765.47|4766.97|4765.47|4765.97|4764.47|468
1708111200000|2024-02-16 19:20:00|4765.97|4764.47|4766.97|4765.47|4766.97|4765.47|4765.97|4764.47|762
1708111500000|2024-02-16 19:25:00|4765.97|4764.47|4766.97|4765.47|4766.97|4765.47|4765.97|4764.47|413
1708111800000|2024-02-16 19:30:00|4766.47|4764.97|4764.97|4763.47|4766.97|4765.47|4763.97|4762.47|370
1708112100000|2024-02-16 19:35:00|4763.97|4762.47|4762.97|4761.47|4764.97|4763.47|4761.97|4760.47|541
1708112400000|2024-02-16 19:40:00|4763.47|4761.97|4761.97|4760.47|4763.97|4762.47|4761.97|4760.47|860
1708112700000|2024-02-16 19:45:00|4761.47|4759.97|4753.97|4752.47|4761.47|4759.97|4750.97|4749.47|4967
1708113000000|2024-02-16 19:50:00|4752.97|4751.47|4751.97|4750.47|4753.97|4752.47|4750.97|4749.47|2244
1708113300000|2024-02-16 19:55:00|4752.47|4750.97|4753.97|4752.47|4753.97|4752.47|4751.97|4750.47|772
1708113600000|2024-02-16 20:00:00|4752.97|4751.47|4753.97|4752.47|4755.97|4754.47|4752.97|4751.47|1103
1708113900000|2024-02-16 20:05:00|4754.97|4753.47|4753.97|4752.47|4754.97|4753.47|4752.97|4751.47|1079
1708114200000|2024-02-16 20:10:00|4752.97|4751.47|4752.97|4751.47|4753.97|4752.47|4751.97|4750.47|2003
1708114500000|2024-02-16 20:15:00|4753.97|4752.47|4753.97|4752.47|4754.97|4753.47|4752.97|4751.47|405
1708114800000|2024-02-16 20:20:00|4754.97|4753.47|4754.97|4753.47|4754.97|4753.47|4752.97|4751.47|856
1708115100000|2024-02-16 20:25:00|4753.97|4752.47|4753.97|4752.47|4754.97|4753.47|4752.97|4751.47|577
1708115400000|2024-02-16 20:30:00|4752.97|4751.47|4752.97|4751.47|4753.97|4752.47|4751.97|4750.47|568
1708115700000|2024-02-16 20:35:00|4753.97|4752.47|4750.97|4749.47|4753.97|4752.47|4750.97|4749.47|705
1708116000000|2024-02-16 20:40:00|4749.97|4748.47|4748.97|4747.47|4750.97|4749.47|4747.97|4746.47|1724
1708116300000|2024-02-16 20:45:00|4749.97|4748.47|4747.97|4746.47|4750.97|4749.47|4747.97|4746.47|1379
1708116600000|2024-02-16 20:50:00|4748.97|4747.47|4749.97|4748.47|4750.97|4749.47|4747.97|4746.47|3164
1708116900000|2024-02-16 20:55:00|4749.47|4747.97|4750.47|4748.97|4750.97|4749.47|4747.97|4746.47|3643
1708117200000|2024-02-16 21:00:00|4752.12|4749.12|4747.22|4744.22|4752.62|4749.62|4746.52|4743.52|13
1708117500000|2024-02-16 21:05:00|4746.92|4743.92|4747.82|4744.82|4748.12|4745.12|4746.22|4743.22|0
1708117800000|2024-02-16 21:10:00|4747.62|4744.62|4747.42|4744.42|4747.92|4744.92|4746.52|4743.52|0
1708118100000|2024-02-16 21:15:00|4746.92|4743.92|4747.92|4744.92|4748.12|4745.12|4746.92|4743.92|0
1708118400000|2024-02-16 21:20:00|4748.12|4745.12|4748.62|4745.62|4749.12|4746.12|4748.12|4745.12|0
1708118700000|2024-02-16 21:25:00|4748.82|4745.82|4747.92|4744.92|4749.12|4746.12|4747.42|4744.42|0
1708119000000|2024-02-16 21:30:00|4747.62|4744.62|4745.72|4742.72|4747.92|4744.92|4745.72|4742.72|0
1708119300000|2024-02-16 21:35:00|4746.02|4743.02|4745.72|4742.72|4746.22|4743.22|4745.32|4742.32|0
1708119600000|2024-02-16 21:40:00|4745.92|4742.92|4746.72|4743.72|4746.92|4743.92|4745.72|4742.72|0
1708119900000|2024-02-16 21:45:00|4746.82|4743.82|4746.92|4743.92|4746.92|4743.92|4746.52|4743.52|0
1708120200000|2024-02-16 21:50:00|4746.72|4743.72|4746.92|4743.92|4746.92|4743.92|4746.72|4743.72|0
1708120500000|2024-02-16 21:55:00|4746.72|4743.72|4746.92|4743.92|4747.02|4744.02|4746.72|4743.72|0
1708297200000|2024-02-18 23:00:00|4752.32|4749.32|4752.52|4749.52|4753.12|4750.12|4751.62|4748.62|0
1708297500000|2024-02-18 23:05:00|4752.32|4749.32|4755.22|4752.22|4756.02|4753.02|4752.32|4749.32|0
1708297800000|2024-02-18 23:10:00|4755.32|4752.32|4755.92|4752.92|4756.92|4753.92|4755.22|4752.22|0
1708298100000|2024-02-18 23:15:00|4756.12|4753.12|4754.22|4751.22|4756.12|4753.12|4754.12|4751.12|0
1708298400000|2024-02-18 23:20:00|4754.12|4751.12|4755.02|4752.02|4755.22|4752.22|4754.02|4751.02|0
1708298700000|2024-02-18 23:25:00|4755.12|4752.12|4753.32|4750.32|4755.32|4752.32|4753.32|4750.32|0
1708299000000|2024-02-18 23:30:00|4753.12|4750.12|4753.52|4750.52|4753.52|4750.52|4752.62|4749.62|0
1708299300000|2024-02-18 23:35:00|4753.42|4750.42|4754.22|4751.22|4754.72|4751.72|4753.12|4750.12|0
1708299600000|2024-02-18 23:40:00|4754.52|4751.52|4754.52|4751.52|4754.72|4751.72|4754.02|4751.02|0
1708299900000|2024-02-18 23:45:00|4754.72|4751.72|4755.22|4752.22|4755.22|4752.22|4754.22|4751.22|0
1708300200000|2024-02-18 23:50:00|4755.42|4752.42|4755.42|4752.42|4755.92|4752.92|4755.22|4752.22|0
1708300500000|2024-02-18 23:55:00|4755.32|4752.32|4755.92|4752.92|4755.92|4752.92|4755.22|4752.22|0
1708300800000|2024-02-19 00:00:00|4756.02|4753.02|4755.72|4752.72|4756.12|4753.12|4755.02|4752.02|0
1708301100000|2024-02-19 00:05:00|4755.42|4752.42|4755.02|4752.02|4755.72|4752.72|4754.52|4751.52|0
1708301400000|2024-02-19 00:10:00|4754.82|4751.82|4755.72|4752.72|4755.92|4752.92|4754.42|4751.42|0
1708301700000|2024-02-19 00:15:00|4755.82|4752.82|4760.22|4758.22|4760.22|4758.22|4755.82|4752.82|849
1708302000000|2024-02-19 00:20:00|4761.22|4759.22|4759.22|4757.22|4761.22|4759.22|4759.22|4757.22|346
1708302300000|2024-02-19 00:25:00|4758.22|4756.22|4756.22|4754.22|4759.22|4757.22|4756.22|4754.22|242
1708302600000|2024-02-19 00:30:00|4757.22|4755.22|4756.22|4754.22|4757.22|4755.22|4756.22|4754.22|95
1708302900000|2024-02-19 00:35:00|||||||||74
1708303200000|2024-02-19 00:40:00|4755.22|4753.22|4755.22|4753.22|4755.22|4753.22|4755.22|4753.22|52
1708303500000|2024-02-19 00:45:00|||||||||46
1708303800000|2024-02-19 00:50:00|4756.22|4754.22|4756.22|4754.22|4756.22|4754.22|4756.22|4754.22|201
1708304100000|2024-02-19 00:55:00|4755.22|4753.22|4755.22|4753.22|4755.22|4753.22|4755.22|4753.22|48
1708304400000|2024-02-19 01:00:00|4756.22|4754.22|4758.22|4756.22|4758.22|4756.22|4756.22|4754.22|433
1708304700000|2024-02-19 01:05:00|4757.22|4755.22|4758.22|4756.22|4758.22|4756.22|4757.22|4755.22|182
1708305000000|2024-02-19 01:10:00|4759.22|4757.22|4759.22|4757.22|4759.22|4757.22|4758.22|4756.22|339
1708305300000|2024-02-19 01:15:00|4758.22|4756.22|4757.22|4755.22|4759.22|4757.22|4756.22|4754.22|359
1708305600000|2024-02-19 01:20:00|4756.22|4754.22|4755.22|4753.22|4756.22|4754.22|4755.22|4753.22|71
1708305900000|2024-02-19 01:25:00|4754.22|4752.22|4753.22|4751.22|4755.22|4753.22|4753.22|4751.22|201
1708306200000|2024-02-19 01:30:00|4752.22|4750.22|4750.22|4748.22|4752.22|4750.22|4750.22|4748.22|245
1708306500000|2024-02-19 01:35:00|4749.72|4747.72|4749.22|4747.22|4751.22|4749.22|4749.22|4747.22|85
1708306800000|2024-02-19 01:40:00|4748.22|4746.22|4747.22|4745.22|4748.22|4746.22|4747.22|4745.22|446
1708307100000|2024-02-19 01:45:00|4748.22|4746.22|4751.22|4749.22|4751.22|4749.22|4747.22|4745.22|233
1708307400000|2024-02-19 01:50:00|4750.22|4748.22|4750.22|4748.22|4751.22|4749.22|4750.22|4748.22|59
1708307700000|2024-02-19 01:55:00|4751.22|4749.22|4750.22|4748.22|4751.22|4749.22|4750.22|4748.22|51
1708308000000|2024-02-19 02:00:00|4749.22|4747.22|4749.22|4747.22|4749.22|4747.22|4748.22|4746.22|115
1708308300000|2024-02-19 02:05:00|4748.72|4746.72|4748.22|4746.22|4749.22|4747.22|4748.22|4746.22|17
1708308600000|2024-02-19 02:10:00|||||||||15
1708308900000|2024-02-19 02:15:00|4747.22|4745.22|4748.22|4746.22|4748.22|4746.22|4746.22|4744.22|264
1708309200000|2024-02-19 02:20:00|4749.22|4747.22|4748.22|4746.22|4749.22|4747.22|4748.22|4746.22|31
1708309500000|2024-02-19 02:25:00|4749.22|4747.22|4749.22|4747.22|4749.22|4747.22|4748.22|4746.22|86
1708309800000|2024-02-19 02:30:00|4748.22|4746.22|4748.22|4746.22|4748.22|4746.22|4748.22|4746.22|32
1708310100000|2024-02-19 02:35:00|4748.72|4746.72|4749.22|4747.22|4749.22|4747.22|4748.22|4746.22|52
1708310400000|2024-02-19 02:40:00|4748.72|4746.72|4749.22|4747.22|4749.22|4747.22|4748.72|4746.72|31
1708310700000|2024-02-19 02:45:00|||||||||28
1708311000000|2024-02-19 02:50:00|4750.22|4748.22|4749.22|4747.22|4750.22|4748.22|4749.22|4747.22|101
1708311300000|2024-02-19 02:55:00|4748.72|4746.72|4747.22|4745.22|4748.72|4746.72|4746.22|4744.22|150
1708311600000|2024-02-19 03:00:00|4748.22|4746.22|4748.22|4746.22|4748.22|4746.22|4747.22|4745.22|109
1708311900000|2024-02-19 03:05:00|||||||||51
1708312200000|2024-02-19 03:10:00|4747.22|4745.22|4748.22|4746.22|4748.22|4746.22|4747.22|4745.22|121
1708312500000|2024-02-19 03:15:00|||||||||38
1708312800000|2024-02-19 03:20:00|4749.22|4747.22|4749.22|4747.22|4749.22|4747.22|4749.22|4747.22|107
1708313100000|2024-02-19 03:25:00|4748.72|4746.72|4748.22|4746.22|4749.22|4747.22|4748.22|4746.22|87
1708313400000|2024-02-19 03:30:00|4749.22|4747.22|4749.22|4747.22|4749.22|4747.22|4749.22|4747.22|85
1708313700000|2024-02-19 03:35:00|||||||||8
1708314000000|2024-02-19 03:40:00|4750.22|4748.22|4748.22|4746.22|4750.22|4748.22|4748.22|4746.22|127
1708314300000|2024-02-19 03:45:00|4747.22|4745.22|4748.22|4746.22|4748.22|4746.22|4747.22|4745.22|145
1708314600000|2024-02-19 03:50:00|4748.72|4746.72|4748.22|4746.22|4748.72|4746.72|4747.22|4745.22|138
1708314900000|2024-02-19 03:55:00|4747.22|4745.22|4747.22|4745.22|4747.22|4745.22|4747.22|4745.22|45
1708315200000|2024-02-19 04:00:00|4747.72|4745.72|4748.22|4746.22|4748.22|4746.22|4747.72|4745.72|42
1708315500000|2024-02-19 04:05:00|4748.72|4746.72|4748.22|4746.22|4749.22|4747.22|4748.22|4746.22|53
1708315800000|2024-02-19 04:10:00|4749.22|4747.22|4748.22|4746.22|4749.22|4747.22|4748.22|4746.22|43
1708316100000|2024-02-19 04:15:00|||||||||20
1708316400000|2024-02-19 04:20:00|||||||||146
1708316700000|2024-02-19 04:25:00|||||||||9
1708317000000|2024-02-19 04:30:00|||||||||21
1708317300000|2024-02-19 04:35:00|4749.22|4747.22|4749.22|4747.22|4749.22|4747.22|4749.22|4747.22|42
1708317600000|2024-02-19 04:40:00|4749.72|4747.72|4750.22|4748.22|4750.22|4748.22|4749.22|4747.22|134
1708317900000|2024-02-19 04:45:00|||||||||10
1708318200000|2024-02-19 04:50:00|||||||||4
1708318500000|2024-02-19 04:55:00|||||||||6
1708318800000|2024-02-19 05:00:00|||||||||216
1708319100000|2024-02-19 05:05:00|4749.22|4747.22|4749.22|4747.22|4749.22|4747.22|4749.22|4747.22|47
1708319400000|2024-02-19 05:10:00|4749.72|4747.72|4749.72|4747.72|4749.72|4747.72|4749.22|4747.22|40
1708319700000|2024-02-19 05:15:00|4750.22|4748.22|4750.22|4748.22|4750.22|4748.22|4749.22|4747.22|55
1708320000000|2024-02-19 05:20:00|4749.22|4747.22|4749.22|4747.22|4750.22|4748.22|4749.22|4747.22|25
1708320300000|2024-02-19 05:25:00|4750.22|4748.22|4750.22|4748.22|4751.22|4749.22|4750.22|4748.22|41
1708320600000|2024-02-19 05:30:00|4749.22|4747.22|4750.22|4748.22|4750.22|4748.22|4749.22|4747.22|160
1708320900000|2024-02-19 05:35:00|||||||||7
1708321200000|2024-02-19 05:40:00|4750.72|4748.72|4751.22|4749.22|4751.22|4749.22|4750.22|4748.22|69
1708321500000|2024-02-19 05:45:00|4750.22|4748.22|4752.22|4750.22|4752.22|4750.22|4750.22|4748.22|115
1708321800000|2024-02-19 05:50:00|4751.22|4749.22|4752.22|4750.22|4753.22|4751.22|4751.22|4749.22|123
1708322100000|2024-02-19 05:55:00|4751.22|4749.22|4751.22|4749.22|4752.22|4750.22|4750.22|4748.22|135
1708322400000|2024-02-19 06:00:00|4750.22|4748.22|4752.22|4750.22|4752.22|4750.22|4750.22|4748.22|213
1708322700000|2024-02-19 06:05:00|4751.22|4749.22|4752.22|4750.22|4752.22|4750.22|4751.22|4749.22|82
1708323000000|2024-02-19 06:10:00|4752.72|4750.72|4753.22|4751.22|4753.22|4751.22|4752.22|4750.22|87
1708323300000|2024-02-19 06:15:00|4752.22|4750.22|4753.22|4751.22|4753.22|4751.22|4752.22|4750.22|80
1708323600000|2024-02-19 06:20:00|4752.22|4750.22|4752.72|4750.72|4753.22|4751.22|4752.22|4750.22|182
1708323900000|2024-02-19 06:25:00|4752.22|4750.22|4753.22|4751.22|4753.22|4751.22|4752.22|4750.22|145
1708324200000|2024-02-19 06:30:00|4752.22|4750.22|4753.22|4751.22|4753.22|4751.22|4752.22|4750.22|70
1708324500000|2024-02-19 06:35:00|4752.72|4750.72|4753.22|4751.22|4753.22|4751.22|4752.72|4750.72|23
1708324800000|2024-02-19 06:40:00|4752.22|4750.22|4752.22|4750.22|4752.22|4750.22|4752.22|4750.22|43
1708325100000|2024-02-19 06:45:00|4753.22|4751.22|4753.22|4751.22|4753.22|4751.22|4753.22|4751.22|36
1708325400000|2024-02-19 06:50:00|4754.22|4752.22|4755.22|4753.22|4755.22|4753.22|4754.22|4752.22|213
1708325700000|2024-02-19 06:55:00|4754.72|4752.72|4754.22|4752.22|4755.22|4753.22|4754.22|4752.22|84
1708326000000|2024-02-19 07:00:00|4753.97|4752.47|4752.97|4751.47|4754.97|4753.47|4751.97|4750.47|1398
1708326300000|2024-02-19 07:05:00|4753.97|4752.47|4753.97|4752.47|4755.97|4754.47|4752.97|4751.47|1950
1708326600000|2024-02-19 07:10:00|4754.47|4752.97|4752.97|4751.47|4754.97|4753.47|4751.97|4750.47|1227
1708326900000|2024-02-19 07:15:00|4751.97|4750.47|4750.97|4749.47|4751.97|4750.47|4749.97|4748.47|1148
1708327200000|2024-02-19 07:20:00|4749.97|4748.47|4747.97|4746.47|4750.97|4749.47|4747.97|4746.47|1489
1708327500000|2024-02-19 07:25:00|4748.47|4746.97|4750.97|4749.47|4750.97|4749.47|4747.97|4746.47|864
1708327800000|2024-02-19 07:30:00|4749.97|4748.47|4750.97|4749.47|4751.97|4750.47|4749.97|4748.47|797
1708328100000|2024-02-19 07:35:00|4751.97|4750.47|4752.97|4751.47|4753.97|4752.47|4751.97|4750.47|1820
1708328400000|2024-02-19 07:40:00|4753.47|4751.97|4752.97|4751.47|4753.97|4752.47|4751.97|4750.47|440
1708328700000|2024-02-19 07:45:00|4751.97|4750.47|4748.97|4747.47|4752.97|4751.47|4748.97|4747.47|640
1708329000000|2024-02-19 07:50:00|4749.97|4748.47|4748.97|4747.47|4749.97|4748.47|4748.97|4747.47|846
1708329300000|2024-02-19 07:55:00|4747.97|4746.47|4745.97|4744.47|4747.97|4746.47|4745.97|4744.47|1206
1708329600000|2024-02-19 08:00:00|4746.97|4745.47|4752.97|4751.47|4752.97|4751.47|4746.97|4745.47|6760
1708329900000|2024-02-19 08:05:00|4753.47|4751.97|4749.97|4748.47|4753.97|4752.47|4748.97|4747.47|3651
1708330200000|2024-02-19 08:10:00|4750.97|4749.47|4750.97|4749.47|4752.97|4751.47|4749.97|4748.47|1793
1708330500000|2024-02-19 08:15:00|4751.97|4750.47|4751.97|4750.47|4751.97|4750.47|4750.97|4749.47|2571
1708330800000|2024-02-19 08:20:00|4750.97|4749.47|4745.97|4744.47|4751.97|4750.47|4743.97|4742.47|3905
1708331100000|2024-02-19 08:25:00|4746.97|4745.47|4751.97|4750.47|4751.97|4750.47|4745.97|4744.47|3650
1708331400000|2024-02-19 08:30:00|4750.97|4749.47|4749.97|4748.47|4750.97|4749.47|4747.97|4746.47|3875
1708331700000|2024-02-19 08:35:00|4750.97|4749.47|4747.97|4746.47|4750.97|4749.47|4746.97|4745.47|2325
1708332000000|2024-02-19 08:40:00|4748.48|4746.98|4749.48|4747.98|4749.48|4747.98|4747.48|4745.98|2170
1708332300000|2024-02-19 08:45:00|4748.48|4746.98|4753.48|4751.98|4753.48|4751.98|4748.48|4746.98|1610
1708332600000|2024-02-19 08:50:00|4752.48|4750.98|4752.48|4750.98|4753.48|4751.98|4752.48|4750.98|6816
1708332900000|2024-02-19 08:55:00|4751.48|4749.98|4750.48|4748.98|4751.48|4749.98|4748.48|4746.98|1679
1708333200000|2024-02-19 09:00:00|4751.48|4749.98|4749.48|4747.98|4751.48|4749.98|4748.48|4746.98|1546
1708333500000|2024-02-19 09:05:00|4750.48|4748.98|4749.48|4747.98|4750.48|4748.98|4748.48|4746.98|2091
1708333800000|2024-02-19 09:10:00|4750.48|4748.98|4752.48|4750.98|4752.48|4750.98|4750.48|4748.98|1548
1708334100000|2024-02-19 09:15:00|4751.48|4749.98|4748.48|4746.98|4752.48|4750.98|4748.48|4746.98|2731
1708334400000|2024-02-19 09:20:00|4747.48|4745.98|4746.48|4744.98|4748.48|4746.98|4746.48|4744.98|1317
1708334700000|2024-02-19 09:25:00|4747.48|4745.98|4746.48|4744.98|4749.48|4747.98|4746.48|4744.98|4176
1708335000000|2024-02-19 09:30:00|4747.48|4745.98|4747.48|4745.98|4749.48|4747.98|4746.48|4744.98|6384
1708335300000|2024-02-19 09:35:00|4748.48|4746.98|4748.48|4746.98|4748.48|4746.98|4747.48|4745.98|2395
1708335600000|2024-02-19 09:40:00|4749.48|4747.98|4750.48|4748.98|4751.48|4749.98|4749.48|4747.98|1336
1708335900000|2024-02-19 09:45:00|4751.48|4749.98|4752.48|4750.98|4752.48|4750.98|4751.48|4749.98|1572
1708336200000|2024-02-19 09:50:00|4753.48|4751.98|4753.48|4751.98|4753.48|4751.98|4752.48|4750.98|4572
1708336500000|2024-02-19 09:55:00|4754.48|4752.98|4754.48|4752.98|4755.48|4753.98|4753.48|4751.98|2924
1708336800000|2024-02-19 10:00:00|4753.48|4751.98|4751.48|4749.98|4753.48|4751.98|4751.48|4749.98|3434
1708337100000|2024-02-19 10:05:00|4752.48|4750.98|4751.48|4749.98|4752.48|4750.98|4750.48|4748.98|1016
1708337400000|2024-02-19 10:10:00|4750.48|4748.98|4751.48|4749.98|4752.48|4750.98|4750.48|4748.98|933
1708337700000|2024-02-19 10:15:00|4752.48|4750.98|4750.48|4748.98|4752.48|4750.98|4750.48|4748.98|1817
1708338000000|2024-02-19 10:20:00|4751.48|4749.98|4748.48|4746.98|4751.48|4749.98|4748.48|4746.98|3408
1708338300000|2024-02-19 10:25:00|4747.48|4745.98|4747.48|4745.98|4748.48|4746.98|4745.48|4743.98|2521
1708338600000|2024-02-19 10:30:00|4748.48|4746.98|4747.48|4745.98|4749.48|4747.98|4747.48|4745.98|3033
1708338900000|2024-02-19 10:35:00|4747.98|4746.48|4747.48|4745.98|4748.48|4746.98|4747.48|4745.98|1616
1708339200000|2024-02-19 10:40:00|4748.48|4746.98|4748.48|4746.98|4748.48|4746.98|4748.48|4746.98|879
1708339500000|2024-02-19 10:45:00|4747.98|4746.48|4749.48|4747.98|4749.48|4747.98|4747.98|4746.48|824
1708339800000|2024-02-19 10:50:00|4748.48|4746.98|4750.48|4748.98|4750.48|4748.98|4748.48|4746.98|2266
1708340100000|2024-02-19 10:55:00|4749.48|4747.98|4750.48|4748.98|4751.48|4749.98|4749.48|4747.98|3679
1708340400000|2024-02-19 11:00:00|4749.48|4747.98|4751.48|4749.98|4751.48|4749.98|4749.48|4747.98|1841
1708340700000|2024-02-19 11:05:00|4750.48|4748.98|4750.48|4748.98|4751.48|4749.98|4749.48|4747.98|1216
1708341000000|2024-02-19 11:10:00|4749.48|4747.98|4749.48|4747.98|4750.48|4748.98|4749.48|4747.98|1608
1708341300000|2024-02-19 11:15:00|||||||||526
1708341600000|2024-02-19 11:20:00|4750.48|4748.98|4750.48|4748.98|4750.48|4748.98|4749.48|4747.98|1106
1708341900000|2024-02-19 11:25:00|4751.48|4749.98|4750.48|4748.98|4751.48|4749.98|4749.48|4747.98|553
1708342200000|2024-02-19 11:30:00|4751.48|4749.98|4752.48|4750.98|4752.48|4750.98|4750.98|4749.48|887
1708342500000|2024-02-19 11:35:00|4751.48|4749.98|4751.48|4749.98|4751.48|4749.98|4750.48|4748.98|678
1708342800000|2024-02-19 11:40:00|4752.48|4750.98|4752.48|4750.98|4754.48|4752.98|4752.48|4750.98|3270
1708343100000|2024-02-19 11:45:00|4753.48|4751.98|4752.48|4750.98|4753.48|4751.98|4752.48|4750.98|288
1708343400000|2024-02-19 11:50:00|4753.48|4751.98|4751.48|4749.98|4753.48|4751.98|4751.48|4749.98|1246
1708343700000|2024-02-19 11:55:00|4750.48|4748.98|4752.48|4750.98|4752.48|4750.98|4750.48|4748.98|1207
1708344000000|2024-02-19 12:00:00|4751.48|4749.98|4752.48|4750.98|4753.48|4751.98|4750.48|4748.98|807
1708344300000|2024-02-19 12:05:00|||||||||108
1708344600000|2024-02-19 12:10:00|4753.48|4751.98|4754.48|4752.98|4754.48|4752.98|4753.48|4751.98|1246
1708344900000|2024-02-19 12:15:00|4753.48|4751.98|4754.48|4752.98|4754.48|4752.98|4753.48|4751.98|795
1708345200000|2024-02-19 12:20:00|4753.48|4751.98|4752.48|4750.98|4754.48|4752.98|4752.48|4750.98|551
1708345500000|2024-02-19 12:25:00|4753.48|4751.98|4753.48|4751.98|4753.48|4751.98|4753.48|4751.98|559
1708345800000|2024-02-19 12:30:00|4754.48|4752.98|4754.48|4752.98|4754.48|4752.98|4753.48|4751.98|442
1708346100000|2024-02-19 12:35:00|||||||||400
1708346400000|2024-02-19 12:40:00|4754.7|4753.2|4754.7|4753.2|4754.7|4753.2|4754.7|4753.2|144
1708346700000|2024-02-19 12:45:00|4753.7|4752.2|4754.7|4753.2|4754.7|4753.2|4753.7|4752.2|824
1708347000000|2024-02-19 12:50:00|||||||||201
1708347300000|2024-02-19 12:55:00|4753.7|4752.2|4754.7|4753.2|4754.7|4753.2|4753.7|4752.2|1684
1708347600000|2024-02-19 13:00:00|4753.7|4752.2|4753.7|4752.2|4754.7|4753.2|4753.7|4752.2|2075
1708347900000|2024-02-19 13:05:00|4754.7|4753.2|4754.7|4753.2|4754.7|4753.2|4754.7|4753.2|722
1708348200000|2024-02-19 13:10:00|4755.7|4754.2|4755.7|4754.2|4755.7|4754.2|4754.7|4753.2|1478
1708348500000|2024-02-19 13:15:00|||||||||182
1708348800000|2024-02-19 13:20:00|4756.7|4755.2|4757.7|4756.2|4757.7|4756.2|4756.7|4755.2|1832
1708349100000|2024-02-19 13:25:00|||||||||525
1708349400000|2024-02-19 13:30:00|4756.7|4755.2|4757.7|4756.2|4757.7|4756.2|4756.7|4755.2|2825
1708349700000|2024-02-19 13:35:00|4758.7|4757.2|4758.7|4757.2|4758.7|4757.2|4758.7|4757.2|1535
1708350000000|2024-02-19 13:40:00|4757.7|4756.2|4757.7|4756.2|4757.7|4756.2|4756.7|4755.2|2060
1708350300000|2024-02-19 13:45:00|4756.7|4755.2|4756.7|4755.2|4757.7|4756.2|4756.7|4755.2|1876
1708350600000|2024-02-19 13:50:00|4757.7|4756.2|4757.7|4756.2|4757.7|4756.2|4757.7|4756.2|1649
1708350900000|2024-02-19 13:55:00|4756.7|4755.2|4758.7|4757.2|4758.7|4757.2|4756.7|4755.2|4103
1708351200000|2024-02-19 14:00:00|4759.7|4758.2|4757.7|4756.2|4759.7|4758.2|4757.7|4756.2|6305
1708351500000|2024-02-19 14:05:00|4756.7|4755.2|4756.7|4755.2|4757.7|4756.2|4756.7|4755.2|2645
1708351800000|2024-02-19 14:10:00|4757.7|4756.2|4759.7|4758.2|4759.7|4758.2|4757.7|4756.2|1444
1708352100000|2024-02-19 14:15:00|4758.7|4757.2|4758.7|4757.2|4758.7|4757.2|4758.7|4757.2|749
1708352400000|2024-02-19 14:20:00|||||||||638
1708352700000|2024-02-19 14:25:00|4757.7|4756.2|4758.7|4757.2|4759.7|4758.2|4757.7|4756.2|5683
1708353000000|2024-02-19 14:30:00|4759.7|4758.2|4759.7|4758.2|4759.7|4758.2|4758.7|4757.2|2326
1708353300000|2024-02-19 14:35:00|4758.7|4757.2|4760.7|4759.2|4760.7|4759.2|4758.7|4757.2|2672
1708353600000|2024-02-19 14:40:00|4759.7|4758.2|4760.7|4759.2|4761.7|4760.2|4759.7|4758.2|2863
1708353900000|2024-02-19 14:45:00|4759.7|4758.2|4760.7|4759.2|4760.7|4759.2|4759.7|4758.2|1115
1708354200000|2024-02-19 14:50:00|4759.7|4758.2|4760.7|4759.2|4760.7|4759.2|4759.7|4758.2|3600
1708354500000|2024-02-19 14:55:00|4761.7|4760.2|4761.7|4760.2|4761.7|4760.2|4760.7|4759.2|2805
1708354800000|2024-02-19 15:00:00|4762.7|4761.2|4762.7|4761.2|4762.7|4761.2|4761.7|4760.2|5103
1708355100000|2024-02-19 15:05:00|||||||||1318
1708355400000|2024-02-19 15:10:00|4762.33|4760.83|4760.33|4758.83|4762.33|4760.83|4760.33|4758.83|2522
1708355700000|2024-02-19 15:15:00|4761.33|4759.83|4762.33|4760.83|4762.33|4760.83|4761.33|4759.83|1716
1708356000000|2024-02-19 15:20:00|4763.33|4761.83|4765.33|4763.83|4765.33|4763.83|4763.33|4761.83|12335
1708356300000|2024-02-19 15:25:00|4766.33|4764.83|4766.33|4764.83|4766.33|4764.83|4766.33|4764.83|3376
1708356600000|2024-02-19 15:30:00|4765.33|4763.83|4765.33|4763.83|4765.33|4763.83|4764.33|4762.83|2646
1708356900000|2024-02-19 15:35:00|4766.33|4764.83|4766.33|4764.83|4766.33|4764.83|4766.33|4764.83|2369
1708357200000|2024-02-19 15:40:00|4765.33|4763.83|4765.33|4763.83|4765.33|4763.83|4765.33|4763.83|1321
1708357500000|2024-02-19 15:45:00|4764.33|4762.83|4764.33|4762.83|4764.33|4762.83|4764.33|4762.83|1138
1708357800000|2024-02-19 15:50:00|||||||||342
1708358100000|2024-02-19 15:55:00|4763.33|4761.83|4764.33|4762.83|4764.33|4762.83|4763.33|4761.83|3842
1708358400000|2024-02-19 16:00:00|4765.33|4763.83|4765.33|4763.83|4765.33|4763.83|4765.33|4763.83|2214
1708358700000|2024-02-19 16:05:00|||||||||1289
1708359000000|2024-02-19 16:10:00|4766.33|4764.83|4765.33|4763.83|4766.33|4764.83|4765.33|4763.83|3094
1708359300000|2024-02-19 16:15:00|4766.33|4764.83|4765.33|4763.83|4766.33|4764.83|4765.33|4763.83|3309
1708359600000|2024-02-19 16:20:00|4766.33|4764.83|4765.33|4763.83|4766.33|4764.83|4765.33|4763.83|3367
1708359900000|2024-02-19 16:25:00|4764.33|4762.83|4764.33|4762.83|4765.33|4763.83|4764.33|4762.83|5909
1708360200000|2024-02-19 16:30:00|||||||||7934
1708360500000|2024-02-19 16:35:00|4765.33|4763.83|4765.33|4763.83|4765.33|4763.83|4765.33|4763.83|7499
1708360800000|2024-02-19 16:40:00|||||||||3886
1708361100000|2024-02-19 16:45:00|4766.33|4764.83|4765.33|4763.83|4766.33|4764.83|4765.33|4763.83|3615
1708361400000|2024-02-19 16:50:00|||||||||721
1708361700000|2024-02-19 16:55:00|||||||||459
1708362000000|2024-02-19 17:00:00|||||||||544
1708362300000|2024-02-19 17:05:00|4764.33|4762.83|4764.33|4762.83|4764.33|4762.83|4764.33|4762.83|843
1708362600000|2024-02-19 17:10:00|||||||||354
1708362900000|2024-02-19 17:15:00|||||||||273
1708363200000|2024-02-19 17:20:00|||||||||348
1708363500000|2024-02-19 17:25:00|4763.33|4761.83|4763.33|4761.83|4763.33|4761.83|4763.33|4761.83|3315
1708363800000|2024-02-19 17:30:00|4764.33|4762.83|4763.33|4761.83|4764.33|4762.83|4763.33|4761.83|1265
1708364100000|2024-02-19 17:35:00|||||||||195
1708364400000|2024-02-19 17:40:00|||||||||177
1708364700000|2024-02-19 17:45:00|||||||||355
1708365000000|2024-02-19 17:50:00|||||||||283
1708365300000|2024-02-19 17:55:00|4762.83|4761.33|4762.33|4760.83|4763.33|4761.83|4762.33|4760.83|698
1708365600000|2024-02-19 18:00:00|||||||||10
1708365900000|2024-02-19 18:05:00|||||||||16
1708366200000|2024-02-19 18:10:00|||||||||120
1708366500000|2024-02-19 18:15:00|||||||||3
1708366800000|2024-02-19 18:20:00|||||||||172
1708367100000|2024-02-19 18:25:00|||||||||310
1708367400000|2024-02-19 18:30:00|||||||||62
1708367700000|2024-02-19 18:35:00|||||||||18
1708368000000|2024-02-19 18:40:00|||||||||210
1708368300000|2024-02-19 18:45:00|||||||||1
1708368600000|2024-02-19 18:50:00|||||||||35
1708368900000|2024-02-19 18:55:00|||||||||7
1708369200000|2024-02-19 19:00:00|||||||||4
1708369500000|2024-02-19 19:05:00|||||||||2
1708369800000|2024-02-19 19:10:00|||||||||28
1708370100000|2024-02-19 19:15:00|||||||||5
1708370400000|2024-02-19 19:20:00|||||||||2
1708370700000|2024-02-19 19:25:00|||||||||14
1708371000000|2024-02-19 19:30:00|||||||||12
1708371300000|2024-02-19 19:35:00|4762.83|4761.33|4763.33|4761.83|4763.33|4761.83|4762.83|4761.33|186
1708371600000|2024-02-19 19:40:00|||||||||7
1708371900000|2024-02-19 19:45:00|||||||||10
1708372200000|2024-02-19 19:50:00|||||||||32
1708372500000|2024-02-19 19:55:00|4762.83|4761.33|4763.33|4761.83|4763.33|4761.83|4762.83|4761.33|168
1708372800000|2024-02-19 20:00:00|||||||||20
1708373100000|2024-02-19 20:05:00|4762.83|4761.33|4763.33|4761.83|4763.33|4761.83|4762.83|4761.33|157
1708373400000|2024-02-19 20:10:00|4762.83|4761.33|4763.33|4761.83|4763.33|4761.83|4762.83|4761.33|233
1708373700000|2024-02-19 20:15:00|4762.83|4761.33|4763.33|4761.83|4763.33|4761.83|4762.83|4761.33|28
1708374000000|2024-02-19 20:20:00|||||||||8
1708374300000|2024-02-19 20:25:00|4763.83|4762.33|4764.33|4762.83|4764.33|4762.83|4763.83|4762.33|575
1708374600000|2024-02-19 20:30:00|||||||||66
1708374900000|2024-02-19 20:35:00|||||||||27
1708375200000|2024-02-19 20:40:00|||||||||21
1708375500000|2024-02-19 20:45:00|4763.83|4762.33|4764.33|4762.83|4764.33|4762.83|4763.33|4761.83|85
1708375800000|2024-02-19 20:50:00|4763.83|4762.33|4764.33|4762.83|4764.33|4762.83|4763.33|4761.83|164
1708376100000|2024-02-19 20:55:00|4763.83|4762.33|4763.33|4761.83|4764.33|4762.83|4763.33|4761.83|97
1708376400000|2024-02-19 21:00:00|4764.08|4761.08|4764.08|4761.08|4764.08|4761.08|4764.08|4761.08|21
1708377900000|2024-02-19 21:25:00|4764.28|4761.28|4764.28|4761.28|4764.28|4761.28|4764.28|4761.28|0
1708379700000|2024-02-19 21:55:00|4763.88|4760.88|4763.88|4760.88|4763.88|4760.88|4763.88|4760.88|0
1708383600000|2024-02-19 23:00:00|4762.78|4759.78|4762.48|4759.48|4763.28|4760.28|4761.78|4758.78|0
1708383900000|2024-02-19 23:05:00|4762.58|4759.58|4762.18|4759.18|4762.68|4759.68|4761.48|4758.48|0
1708384200000|2024-02-19 23:10:00|4762.08|4759.08|4758.38|4755.38|4762.08|4759.08|4757.48|4754.48|0
1708384500000|2024-02-19 23:15:00|4757.98|4754.98|4758.18|4755.18|4758.38|4755.38|4757.18|4754.18|0
1708384800000|2024-02-19 23:20:00|4757.98|4754.98|4757.98|4754.98|4758.18|4755.18|4757.48|4754.48|0
1708385100000|2024-02-19 23:25:00|4758.08|4755.08|4756.58|4753.58|4758.18|4755.18|4756.48|4753.48|0
1708385400000|2024-02-19 23:30:00|4756.78|4753.78|4754.88|4751.88|4757.18|4754.18|4754.88|4751.88|0
1708385700000|2024-02-19 23:35:00|4754.98|4751.98|4755.18|4752.18|4755.78|4752.78|4754.58|4751.58|0
1708386000000|2024-02-19 23:40:00|4755.08|4752.08|4755.78|4752.78|4755.78|4752.78|4753.88|4750.88|0
1708386300000|2024-02-19 23:45:00|4755.68|4752.68|4754.88|4751.88|4755.68|4752.68|4754.18|4751.18|0
1708386600000|2024-02-19 23:50:00|4754.58|4751.58|4753.38|4750.38|4754.58|4751.58|4752.48|4749.48|0
1708386900000|2024-02-19 23:55:00|4753.28|4750.28|4754.38|4751.38|4754.68|4751.68|4753.18|4750.18|0
1708387200000|2024-02-20 00:00:00|4754.18|4751.18|4753.68|4750.68|4754.58|4751.58|4752.98|4749.98|0
1708387500000|2024-02-20 00:05:00|4753.38|4750.38|4753.68|4750.68|4753.88|4750.88|4752.68|4749.68|0
1708387800000|2024-02-20 00:10:00|4753.38|4750.38|4753.38|4750.38|4754.38|4751.38|4753.18|4750.18|0
1708388100000|2024-02-20 00:15:00|4753.68|4750.68|4756.58|4754.58|4757.58|4755.58|4753.68|4750.68|591
1708388400000|2024-02-20 00:20:00|4755.58|4753.58|4755.58|4753.58|4755.58|4753.58|4754.58|4752.58|140
1708388700000|2024-02-20 00:25:00|4755.08|4753.08|4757.58|4755.58|4757.58|4755.58|4754.58|4752.58|200
1708389000000|2024-02-20 00:30:00|4758.58|4756.58|4757.58|4755.58|4759.58|4757.58|4757.58|4755.58|110
1708389300000|2024-02-20 00:35:00|||||||||13
1708389600000|2024-02-20 00:40:00|4756.58|4754.58|4757.58|4755.58|4757.58|4755.58|4756.58|4754.58|98
1708389900000|2024-02-20 00:45:00|||||||||16
1708390200000|2024-02-20 00:50:00|||||||||136
1708390500000|2024-02-20 00:55:00|4758.58|4756.58|4758.58|4756.58|4758.58|4756.58|4758.58|4756.58|96
1708390800000|2024-02-20 01:00:00|4757.58|4755.58|4758.58|4756.58|4758.58|4756.58|4757.58|4755.58|213
1708391100000|2024-02-20 01:05:00|||||||||30
1708391400000|2024-02-20 01:10:00|4757.58|4755.58|4756.58|4754.58|4758.58|4756.58|4756.58|4754.58|141
1708391700000|2024-02-20 01:15:00|4757.58|4755.58|4759.58|4757.58|4759.58|4757.58|4756.58|4754.58|403
1708392000000|2024-02-20 01:20:00|4760.08|4758.08|4760.58|4758.58|4760.58|4758.58|4759.58|4757.58|94
1708392300000|2024-02-20 01:25:00|4759.58|4757.58|4760.58|4758.58|4760.58|4758.58|4759.58|4757.58|109
1708392600000|2024-02-20 01:30:00|4759.58|4757.58|4755.58|4753.58|4759.58|4757.58|4755.58|4753.58|140
1708392900000|2024-02-20 01:35:00|4756.58|4754.58|4756.58|4754.58|4757.58|4755.58|4754.58|4752.58|175
1708393200000|2024-02-20 01:40:00|4756.08|4754.08|4754.58|4752.58|4756.58|4754.58|4754.58|4752.58|170
1708393500000|2024-02-20 01:45:00|4753.58|4751.58|4752.58|4750.58|4753.58|4751.58|4750.58|4748.58|403
1708393800000|2024-02-20 01:50:00|4751.58|4749.58|4751.58|4749.58|4751.58|4749.58|4751.58|4749.58|43
1708394100000|2024-02-20 01:55:00|4750.58|4748.58|4749.58|4747.58|4751.58|4749.58|4748.58|4746.58|458
1708394400000|2024-02-20 02:00:00|4748.58|4746.58|4748.58|4746.58|4749.58|4747.58|4748.58|4746.58|379
1708394700000|2024-02-20 02:05:00|4749.58|4747.58|4748.58|4746.58|4749.58|4747.58|4747.58|4745.58|657
1708395000000|2024-02-20 02:10:00|4747.58|4745.58|4750.58|4748.58|4751.58|4749.58|4747.58|4745.58|450
1708395300000|2024-02-20 02:15:00|4749.58|4747.58|4750.58|4748.58|4750.58|4748.58|4749.58|4747.58|68
1708395600000|2024-02-20 02:20:00|4749.58|4747.58|4748.58|4746.58|4749.58|4747.58|4748.58|4746.58|184
1708395900000|2024-02-20 02:25:00|4749.58|4747.58|4748.58|4746.58|4749.58|4747.58|4748.58|4746.58|68
1708396200000|2024-02-20 02:30:00|4749.58|4747.58|4749.58|4747.58|4749.58|4747.58|4749.58|4747.58|41
1708396500000|2024-02-20 02:35:00|4750.08|4748.08|4749.58|4747.58|4750.08|4748.08|4749.58|4747.58|28
1708396800000|2024-02-20 02:40:00|4750.58|4748.58|4750.58|4748.58|4750.58|4748.58|4750.58|4748.58|55
1708397100000|2024-02-20 02:45:00|4749.58|4747.58|4750.58|4748.58|4750.58|4748.58|4749.58|4747.58|116
1708397400000|2024-02-20 02:50:00|||||||||33
1708397700000|2024-02-20 02:55:00|4749.58|4747.58|4749.58|4747.58|4749.58|4747.58|4749.58|4747.58|78
1708398000000|2024-02-20 03:00:00|4750.08|4748.08|4750.58|4748.58|4751.58|4749.58|4749.58|4747.58|101
1708398300000|2024-02-20 03:05:00|4751.58|4749.58|4750.58|4748.58|4751.58|4749.58|4750.58|4748.58|19
1708398600000|2024-02-20 03:10:00|4749.58|4747.58|4748.58|4746.58|4750.08|4748.08|4747.58|4745.58|142
1708398900000|2024-02-20 03:15:00|4747.58|4745.58|4748.58|4746.58|4748.58|4746.58|4747.58|4745.58|40
1708399200000|2024-02-20 03:20:00|||||||||1
1708399500000|2024-02-20 03:25:00|4749.58|4747.58|4749.58|4747.58|4749.58|4747.58|4749.58|4747.58|12
1708399800000|2024-02-20 03:30:00|4750.08|4748.08|4749.58|4747.58|4750.58|4748.58|4749.58|4747.58|73
1708400100000|2024-02-20 03:35:00|||||||||2
1708400400000|2024-02-20 03:40:00|4748.58|4746.58|4749.58|4747.58|4749.58|4747.58|4748.58|4746.58|38
1708400700000|2024-02-20 03:45:00|4748.58|4746.58|4749.08|4747.08|4749.08|4747.08|4748.58|4746.58|54
1708401000000|2024-02-20 03:50:00|4749.58|4747.58|4750.58|4748.58|4750.58|4748.58|4749.58|4747.58|13
1708401300000|2024-02-20 03:55:00|4749.58|4747.58|4749.58|4747.58|4749.58|4747.58|4749.58|4747.58|13
1708401600000|2024-02-20 04:00:00|4748.58|4746.58|4748.58|4746.58|4749.08|4747.08|4748.58|4746.58|52
1708401900000|2024-02-20 04:05:00|4749.58|4747.58|4749.58|4747.58|4749.58|4747.58|4749.58|4747.58|134
1708402200000|2024-02-20 04:10:00|4750.58|4748.58|4750.58|4748.58|4750.58|4748.58|4750.58|4748.58|30
1708402500000|2024-02-20 04:15:00|4751.58|4749.58|4750.58|4748.58|4751.58|4749.58|4750.58|4748.58|45
1708402800000|2024-02-20 04:20:00|4749.58|4747.58|4749.58|4747.58|4750.08|4748.08|4749.58|4747.58|92
1708403100000|2024-02-20 04:25:00|4748.58|4746.58|4749.58|4747.58|4749.58|4747.58|4748.58|4746.58|47
1708403400000|2024-02-20 04:30:00|4750.58|4748.58|4750.58|4748.58|4750.58|4748.58|4750.58|4748.58|204
1708403700000|2024-02-20 04:35:00|||||||||8
1708404000000|2024-02-20 04:40:00|4749.58|4747.58|4749.58|4747.58|4749.58|4747.58|4749.58|4747.58|30
1708404300000|2024-02-20 04:45:00|||||||||1
1708404600000|2024-02-20 04:50:00|||||||||9
1708404900000|2024-02-20 04:55:00|4748.58|4746.58|4748.58|4746.58|4748.58|4746.58|4748.58|4746.58|24
1708405200000|2024-02-20 05:00:00|||||||||12
1708405500000|2024-02-20 05:05:00|||||||||9
1708405800000|2024-02-20 05:10:00|4747.58|4745.58|4747.58|4745.58|4748.58|4746.58|4747.58|4745.58|247
1708406100000|2024-02-20 05:15:00|4748.08|4746.08|4748.58|4746.58|4748.58|4746.58|4748.08|4746.08|30
1708406400000|2024-02-20 05:20:00|4749.58|4747.58|4748.58|4746.58|4749.58|4747.58|4748.58|4746.58|81
1708406700000|2024-02-20 05:25:00|4749.58|4747.58|4748.58|4746.58|4749.58|4747.58|4748.58|4746.58|54
1708407000000|2024-02-20 05:30:00|4749.58|4747.58|4749.58|4747.58|4749.58|4747.58|4748.58|4746.58|121
1708407300000|2024-02-20 05:35:00|4749.08|4747.08|4749.58|4747.58|4749.58|4747.58|4748.58|4746.58|82
1708407600000|2024-02-20 05:40:00|||||||||5
1708407900000|2024-02-20 05:45:00|4750.58|4748.58|4750.58|4748.58|4751.58|4749.58|4750.58|4748.58|461
1708408200000|2024-02-20 05:50:00|4751.08|4749.08|4751.58|4749.58|4751.58|4749.58|4750.58|4748.58|159
1708408500000|2024-02-20 05:55:00|4750.58|4748.58|4749.58|4747.58|4751.08|4749.08|4749.58|4747.58|48
1708408800000|2024-02-20 06:00:00|4750.58|4748.58|4750.58|4748.58|4750.58|4748.58|4749.58|4747.58|104
1708409100000|2024-02-20 06:05:00|4750.08|4748.08|4752.58|4750.58|4752.58|4750.58|4750.08|4748.08|106
1708409400000|2024-02-20 06:10:00|||||||||83
1708409700000|2024-02-20 06:15:00|4753.58|4751.58|4753.58|4751.58|4754.58|4752.58|4752.58|4750.58|428
1708410000000|2024-02-20 06:20:00|4754.58|4752.58|4753.58|4751.58|4754.58|4752.58|4753.58|4751.58|98
1708410300000|2024-02-20 06:25:00|4754.58|4752.58|4754.58|4752.58|4754.58|4752.58|4753.58|4751.58|67
1708410600000|2024-02-20 06:30:00|4755.58|4753.58|4755.58|4753.58|4755.58|4753.58|4755.58|4753.58|77
1708410900000|2024-02-20 06:35:00|||||||||53
1708411200000|2024-02-20 06:40:00|||||||||15
1708411500000|2024-02-20 06:45:00|4754.58|4752.58|4753.58|4751.58|4755.58|4753.58|4753.58|4751.58|272
1708411800000|2024-02-20 06:50:00|4754.08|4752.08|4754.58|4752.58|4754.58|4752.58|4753.58|4751.58|330
1708412100000|2024-02-20 06:55:00|4754.08|4752.08|4755.58|4753.58|4755.58|4753.58|4754.08|4752.08|343
1708412400000|2024-02-20 07:00:00|4755.33|4753.83|4755.33|4753.83|4757.33|4755.83|4753.33|4751.83|1718
1708412700000|2024-02-20 07:05:00|4754.83|4753.33|4753.33|4751.83|4755.33|4753.83|4753.33|4751.83|512
1708413000000|2024-02-20 07:10:00|4754.33|4752.83|4755.33|4753.83|4756.33|4754.83|4753.33|4751.83|711
1708413300000|2024-02-20 07:15:00|4756.33|4754.83|4757.33|4755.83|4758.33|4756.83|4755.33|4753.83|1660
1708413600000|2024-02-20 07:20:00|4756.83|4755.33|4753.33|4751.83|4756.83|4755.33|4753.33|4751.83|590
1708413900000|2024-02-20 07:25:00|4754.33|4752.83|4753.33|4751.83|4754.33|4752.83|4753.33|4751.83|453
1708414200000|2024-02-20 07:30:00|4752.33|4750.83|4750.33|4748.83|4753.33|4751.83|4750.33|4748.83|2613
1708414500000|2024-02-20 07:35:00|4751.33|4749.83|4753.33|4751.83|4753.33|4751.83|4751.33|4749.83|506
1708414800000|2024-02-20 07:40:00|4752.33|4750.83|4754.33|4752.83|4755.33|4753.83|4752.33|4750.83|791
1708415100000|2024-02-20 07:45:00|4755.33|4753.83|4755.33|4753.83|4756.33|4754.83|4755.33|4753.83|603
1708415400000|2024-02-20 07:50:00|4756.33|4754.83|4757.33|4755.83|4757.33|4755.83|4756.33|4754.83|447
1708415700000|2024-02-20 07:55:00|4758.33|4756.83|4755.33|4753.83|4758.33|4756.83|4755.33|4753.83|2482
1708416000000|2024-02-20 08:00:00|4755.83|4754.33|4760.33|4758.83|4760.33|4758.83|4754.33|4752.83|8168
1708416300000|2024-02-20 08:05:00|4761.33|4759.83|4759.33|4757.83|4762.83|4761.33|4759.33|4757.83|3078
1708416600000|2024-02-20 08:10:00|4760.33|4758.83|4760.33|4758.83|4760.33|4758.83|4756.33|4754.83|1980
1708416900000|2024-02-20 08:15:00|4759.33|4757.83|4753.33|4751.83|4760.33|4758.83|4752.33|4750.83|2844
1708417200000|2024-02-20 08:20:00|4752.33|4750.83|4753.33|4751.83|4753.33|4751.83|4750.33|4748.83|6371
1708417500000|2024-02-20 08:25:00|4752.33|4750.83|4753.33|4751.83|4754.33|4752.83|4751.33|4749.83|5654
1708417800000|2024-02-20 08:30:00|4754.33|4752.83|4757.33|4755.83|4757.33|4755.83|4753.33|4751.83|4418
1708418100000|2024-02-20 08:35:00|4758.33|4756.83|4760.33|4758.83|4761.33|4759.83|4758.33|4756.83|3943
1708418400000|2024-02-20 08:40:00|4761.03|4759.53|4758.53|4757.03|4762.03|4760.53|4758.53|4757.03|3590
1708418700000|2024-02-20 08:45:00|4758.03|4756.53|4763.03|4761.53|4764.03|4762.53|4758.03|4756.53|2102
1708419000000|2024-02-20 08:50:00|4765.03|4763.53|4762.03|4760.53|4765.03|4763.53|4761.03|4759.53|4660
1708419300000|2024-02-20 08:55:00|4763.03|4761.53|4763.03|4761.53|4764.03|4762.53|4761.03|4759.53|1804
1708419600000|2024-02-20 09:00:00|4762.03|4760.53|4764.03|4762.53|4765.03|4763.53|4762.03|4760.53|2737
1708419900000|2024-02-20 09:05:00|4765.03|4763.53|4761.03|4759.53|4765.03|4763.53|4761.03|4759.53|3349
1708420200000|2024-02-20 09:10:00|4762.03|4760.53|4762.03|4760.53|4764.03|4762.53|4762.03|4760.53|13364
1708420500000|2024-02-20 09:15:00|4763.03|4761.53|4762.03|4760.53|4764.03|4762.53|4762.03|4760.53|1717
1708420800000|2024-02-20 09:20:00|4763.03|4761.53|4761.03|4759.53|4764.03|4762.53|4761.03|4759.53|3165
1708421100000|2024-02-20 09:25:00|4760.53|4759.03|4757.03|4755.53|4761.03|4759.53|4757.03|4755.53|3576
1708421400000|2024-02-20 09:30:00|4758.03|4756.53|4758.03|4756.53|4759.03|4757.53|4757.03|4755.53|2850
1708421700000|2024-02-20 09:35:00|4759.03|4757.53|4759.03|4757.53|4759.03|4757.53|4757.03|4755.53|7507
1708422000000|2024-02-20 09:40:00|4760.03|4758.53|4762.03|4760.53|4762.03|4760.53|4760.03|4758.53|1686
1708422300000|2024-02-20 09:45:00|4761.03|4759.53|4763.03|4761.53|4764.03|4762.53|4761.03|4759.53|1572
1708422600000|2024-02-20 09:50:00|4762.03|4760.53|4762.03|4760.53|4762.03|4760.53|4761.03|4759.53|1501
1708422900000|2024-02-20 09:55:00|4763.03|4761.53|4761.03|4759.53|4763.03|4761.53|4761.03|4759.53|1611
1708423200000|2024-02-20 10:00:00|4760.03|4758.53|4761.03|4759.53|4762.03|4760.53|4759.03|4757.53|2145
1708423500000|2024-02-20 10:05:00|4760.03|4758.53|4762.03|4760.53|4762.03|4760.53|4760.03|4758.53|2296
1708423800000|2024-02-20 10:10:00|4761.03|4759.53|4764.03|4762.53|4766.03|4764.53|4761.03|4759.53|4112
1708424100000|2024-02-20 10:15:00|4765.03|4763.53|4764.03|4762.53|4765.03|4763.53|4763.03|4761.53|1381
1708424400000|2024-02-20 10:20:00|4763.03|4761.53|4763.03|4761.53|4763.03|4761.53|4763.03|4761.53|1785
1708424700000|2024-02-20 10:25:00|4764.03|4762.53|4763.03|4761.53|4764.03|4762.53|4763.03|4761.53|4043
1708425000000|2024-02-20 10:30:00|4764.03|4762.53|4763.03|4761.53|4765.03|4763.53|4763.03|4761.53|1853
1708425300000|2024-02-20 10:35:00|4764.03|4762.53|4765.03|4763.53|4765.03|4763.53|4762.03|4760.53|1279
1708425600000|2024-02-20 10:40:00|4766.03|4764.53|4764.03|4762.53|4767.03|4765.53|4764.03|4762.53|5171
1708425900000|2024-02-20 10:45:00|4763.03|4761.53|4764.03|4762.53|4765.03|4763.53|4763.03|4761.53|4437
1708426200000|2024-02-20 10:50:00|4763.03|4761.53|4761.03|4759.53|4763.03|4761.53|4761.03|4759.53|3080
1708426500000|2024-02-20 10:55:00|4762.03|4760.53|4761.03|4759.53|4764.03|4762.53|4761.03|4759.53|3295
1708426800000|2024-02-20 11:00:00|4760.03|4758.53|4759.03|4757.53|4760.03|4758.53|4758.03|4756.53|2623
1708427100000|2024-02-20 11:05:00|4760.03|4758.53|4760.03|4758.53|4761.03|4759.53|4759.03|4757.53|1574
1708427400000|2024-02-20 11:10:00|4761.03|4759.53|4760.03|4758.53|4761.03|4759.53|4759.03|4757.53|639
1708427700000|2024-02-20 11:15:00|4759.03|4757.53|4759.03|4757.53|4761.03|4759.53|4758.03|4756.53|1924
1708428000000|2024-02-20 11:20:00|4758.03|4756.53|4756.03|4754.53|4758.03|4756.53|4756.03|4754.53|1586
1708428300000|2024-02-20 11:25:00|4757.03|4755.53|4757.03|4755.53|4758.03|4756.53|4757.03|4755.53|1731
1708428600000|2024-02-20 11:30:00|4758.03|4756.53|4758.03|4756.53|4758.03|4756.53|4757.03|4755.53|1361
1708428900000|2024-02-20 11:35:00|4757.03|4755.53|4760.03|4758.53|4760.03|4758.53|4757.03|4755.53|7520
1708429200000|2024-02-20 11:40:00|4761.03|4759.53|4760.03|4758.53|4761.03|4759.53|4760.03|4758.53|1198
1708429500000|2024-02-20 11:45:00|4759.03|4757.53|4760.03|4758.53|4760.03|4758.53|4759.03|4757.53|1226
1708429800000|2024-02-20 11:50:00|4759.03|4757.53|4761.03|4759.53|4761.03|4759.53|4759.03|4757.53|1366
1708430100000|2024-02-20 11:55:00|4760.03|4758.53|4761.03|4759.53|4761.03|4759.53|4760.03|4758.53|2630
1708430400000|2024-02-20 12:00:00|4762.03|4760.53|4764.03|4762.53|4765.03|4763.53|4761.03|4759.53|3057
1708430700000|2024-02-20 12:05:00|4765.03|4763.53|4765.03|4763.53|4765.03|4763.53|4765.03|4763.53|1009
1708431000000|2024-02-20 12:10:00|4766.03|4764.53|4768.03|4766.53|4768.03|4766.53|4765.03|4763.53|2095
1708431300000|2024-02-20 12:15:00|4767.03|4765.53|4765.03|4763.53|4767.03|4765.53|4765.03|4763.53|4089
1708431600000|2024-02-20 12:20:00|||||||||216
1708431900000|2024-02-20 12:25:00|4764.03|4762.53|4765.03|4763.53|4765.03|4763.53|4764.03|4762.53|1634
1708432200000|2024-02-20 12:30:00|4766.03|4764.53|4765.03|4763.53|4766.03|4764.53|4765.03|4763.53|3070
1708432500000|2024-02-20 12:35:00|4766.03|4764.53|4766.03|4764.53|4767.03|4765.53|4766.03|4764.53|1461
1708432800000|2024-02-20 12:40:00|4765.82|4764.32|4765.82|4764.32|4765.82|4764.32|4765.82|4764.32|856
1708433100000|2024-02-20 12:45:00|4764.82|4763.32|4761.82|4760.32|4764.82|4763.32|4760.82|4759.32|1581
1708433400000|2024-02-20 12:50:00|4760.82|4759.32|4762.82|4761.32|4762.82|4761.32|4760.82|4759.32|946
1708433700000|2024-02-20 12:55:00|||||||||176
1708434000000|2024-02-20 13:00:00|4763.82|4762.32|4762.82|4761.32|4763.82|4762.32|4762.82|4761.32|785
1708434300000|2024-02-20 13:05:00|4762.32|4760.82|4762.82|4761.32|4763.82|4762.32|4761.82|4760.32|2620
1708434600000|2024-02-20 13:10:00|4761.82|4760.32|4764.82|4763.32|4764.82|4763.32|4761.82|4760.32|1499
1708434900000|2024-02-20 13:15:00|4763.82|4762.32|4761.82|4760.32|4763.82|4762.32|4761.82|4760.32|1093
1708435200000|2024-02-20 13:20:00|4760.82|4759.32|4759.82|4758.32|4760.82|4759.32|4759.82|4758.32|2106
1708435500000|2024-02-20 13:25:00|4760.82|4759.32|4760.82|4759.32|4761.82|4760.32|4759.82|4758.32|2198
1708435800000|2024-02-20 13:30:00|4761.82|4760.32|4760.82|4759.32|4762.82|4761.32|4760.82|4759.32|1805
1708436100000|2024-02-20 13:35:00|4759.82|4758.32|4760.82|4759.32|4760.82|4759.32|4759.82|4758.32|3677
1708436400000|2024-02-20 13:40:00|4761.82|4760.32|4761.82|4760.32|4762.82|4761.32|4760.82|4759.32|1984
1708436700000|2024-02-20 13:45:00|4760.82|4759.32|4757.82|4756.32|4761.82|4760.32|4757.82|4756.32|1567
1708437000000|2024-02-20 13:50:00|4756.82|4755.32|4758.82|4757.32|4758.82|4757.32|4755.82|4754.32|1827
1708437300000|2024-02-20 13:55:00|4757.82|4756.32|4756.82|4755.32|4759.82|4758.32|4756.82|4755.32|1405
1708437600000|2024-02-20 14:00:00|4757.82|4756.32|4756.82|4755.32|4757.82|4756.32|4755.82|4754.32|3739
1708437900000|2024-02-20 14:05:00|4755.82|4754.32|4756.82|4755.32|4756.82|4755.32|4755.82|4754.32|1886
1708438200000|2024-02-20 14:10:00|4755.82|4754.32|4756.82|4755.32|4756.82|4755.32|4755.82|4754.32|2080
1708438500000|2024-02-20 14:15:00|4757.82|4756.32|4755.82|4754.32|4757.82|4756.32|4755.82|4754.32|2899
1708438800000|2024-02-20 14:20:00|4756.82|4755.32|4755.82|4754.32|4756.82|4755.32|4754.82|4753.32|6325
1708439100000|2024-02-20 14:25:00|4754.82|4753.32|4756.82|4755.32|4756.82|4755.32|4753.82|4752.32|4773
1708439400000|2024-02-20 14:30:00|4755.82|4754.32|4755.82|4754.32|4757.82|4756.32|4755.82|4754.32|7487
1708439700000|2024-02-20 14:35:00|4756.82|4755.32|4753.82|4752.32|4756.82|4755.32|4753.82|4752.32|5851
1708440000000|2024-02-20 14:40:00|4752.82|4751.32|4750.82|4749.32|4753.82|4752.32|4749.82|4748.32|6415
1708440300000|2024-02-20 14:45:00|4749.82|4748.32|4753.82|4752.32|4754.82|4753.32|4749.82|4748.32|5511
1708440600000|2024-02-20 14:50:00|4754.82|4753.32|4753.82|4752.32|4755.82|4754.32|4752.82|4751.32|4419
1708440900000|2024-02-20 14:55:00|4754.82|4753.32|4755.82|4754.32|4757.82|4756.32|4753.82|4752.32|7253
1708441200000|2024-02-20 15:00:00|4754.82|4753.32|4752.82|4751.32|4755.82|4754.32|4752.82|4751.32|5148
1708441500000|2024-02-20 15:05:00|4753.82|4752.32|4754.82|4753.32|4754.82|4753.32|4752.82|4751.32|3498
1708441800000|2024-02-20 15:10:00|4754.91|4753.41|4755.91|4754.41|4755.91|4754.41|4754.91|4753.41|7336
1708442100000|2024-02-20 15:15:00|4756.91|4755.41|4758.91|4757.41|4760.91|4759.41|4755.91|4754.41|4411
1708442400000|2024-02-20 15:20:00|4759.91|4758.41|4761.91|4760.41|4761.91|4760.41|4759.91|4758.41|5774
1708442700000|2024-02-20 15:25:00|4760.91|4759.41|4760.91|4759.41|4762.91|4761.41|4759.91|4758.41|5694
1708443000000|2024-02-20 15:30:00|4759.91|4758.41|4756.91|4755.41|4760.91|4759.41|4756.91|4755.41|7562
1708443300000|2024-02-20 15:35:00|4757.91|4756.41|4758.91|4757.41|4758.91|4757.41|4755.91|4754.41|4400
1708443600000|2024-02-20 15:40:00|4759.91|4758.41|4759.91|4758.41|4761.91|4760.41|4758.91|4757.41|5855
1708443900000|2024-02-20 15:45:00|4760.41|4758.91|4761.91|4760.41|4761.91|4760.41|4759.91|4758.41|2312
1708444200000|2024-02-20 15:50:00|4762.91|4761.41|4762.91|4761.41|4763.91|4762.41|4762.91|4761.41|5412
1708444500000|2024-02-20 15:55:00|4763.91|4762.41|4764.91|4763.41|4765.91|4764.41|4763.91|4762.41|5448
1708444800000|2024-02-20 16:00:00|4765.91|4764.41|4766.91|4765.41|4766.91|4765.41|4764.91|4763.41|7047
1708445100000|2024-02-20 16:05:00|4765.91|4764.41|4764.91|4763.41|4766.91|4765.41|4764.91|4763.41|5481
1708445400000|2024-02-20 16:10:00|4763.91|4762.41|4764.91|4763.41|4765.91|4764.41|4763.91|4762.41|8488
1708445700000|2024-02-20 16:15:00|4765.91|4764.41|4764.91|4763.41|4765.91|4764.41|4764.91|4763.41|4542
1708446000000|2024-02-20 16:20:00|4763.91|4762.41|4763.91|4762.41|4764.91|4763.41|4762.91|4761.41|8061
1708446300000|2024-02-20 16:25:00|4764.91|4763.41|4764.91|4763.41|4764.91|4763.41|4763.91|4762.41|21219
1708446600000|2024-02-20 16:30:00|4763.91|4762.41|4761.91|4760.41|4764.91|4763.41|4760.91|4759.41|20830
1708446900000|2024-02-20 16:35:00|4760.91|4759.41|4761.91|4760.41|4762.91|4761.41|4760.91|4759.41|20745
1708447200000|2024-02-20 16:40:00|4760.91|4759.41|4763.91|4762.41|4763.91|4762.41|4760.91|4759.41|9082
1708447500000|2024-02-20 16:45:00|4762.91|4761.41|4762.91|4761.41|4763.91|4762.41|4762.91|4761.41|6321
1708447800000|2024-02-20 16:50:00|4761.91|4760.41|4761.91|4760.41|4762.91|4761.41|4761.91|4760.41|2164
1708448100000|2024-02-20 16:55:00|4760.91|4759.41|4758.91|4757.41|4761.91|4760.41|4758.91|4757.41|2748
1708448400000|2024-02-20 17:00:00|4757.91|4756.41|4754.91|4753.41|4758.91|4757.41|4754.91|4753.41|2955
1708448700000|2024-02-20 17:05:00|4755.91|4754.41|4755.91|4754.41|4756.91|4755.41|4754.91|4753.41|2537
1708449000000|2024-02-20 17:10:00|4754.91|4753.41|4754.91|4753.41|4755.91|4754.41|4754.91|4753.41|2753
1708449300000|2024-02-20 17:15:00|4753.91|4752.41|4753.91|4752.41|4754.91|4753.41|4752.91|4751.41|2591
1708449600000|2024-02-20 17:20:00|4754.91|4753.41|4752.91|4751.41|4754.91|4753.41|4752.91|4751.41|2888
1708449900000|2024-02-20 17:25:00|4753.91|4752.41|4752.91|4751.41|4753.91|4752.41|4751.91|4750.41|1545
1708450200000|2024-02-20 17:30:00|4753.91|4752.41|4755.91|4754.41|4755.91|4754.41|4753.91|4752.41|1679
1708450500000|2024-02-20 17:35:00|4754.91|4753.41|4749.91|4748.41|4754.91|4753.41|4749.91|4748.41|1344
1708450800000|2024-02-20 17:40:00|4750.91|4749.41|4754.91|4753.41|4754.91|4753.41|4749.91|4748.41|2838
1708451100000|2024-02-20 17:45:00|4755.91|4754.41|4753.91|4752.41|4755.91|4754.41|4753.91|4752.41|2042
1708451400000|2024-02-20 17:50:00|4752.91|4751.41|4755.91|4754.41|4755.91|4754.41|4752.91|4751.41|1026
1708451700000|2024-02-20 17:55:00|4754.91|4753.41|4755.91|4754.41|4756.91|4755.41|4754.91|4753.41|1218
1708452000000|2024-02-20 18:00:00|4756.91|4755.41|4754.91|4753.41|4756.91|4755.41|4754.91|4753.41|1172
1708452300000|2024-02-20 18:05:00|4753.91|4752.41|4754.91|4753.41|4755.91|4754.41|4753.91|4752.41|748
1708452600000|2024-02-20 18:10:00|4753.91|4752.41|4753.91|4752.41|4754.91|4753.41|4753.91|4752.41|919
1708452900000|2024-02-20 18:15:00|4752.91|4751.41|4754.91|4753.41|4754.91|4753.41|4750.91|4749.41|1226
1708453200000|2024-02-20 18:20:00|4755.91|4754.41|4757.91|4756.41|4758.91|4757.41|4755.91|4754.41|854
1708453500000|2024-02-20 18:25:00|4756.91|4755.41|4753.91|4752.41|4757.91|4756.41|4752.91|4751.41|1785
1708453800000|2024-02-20 18:30:00|4754.91|4753.41|4753.91|4752.41|4754.91|4753.41|4751.91|4750.41|1329
1708454100000|2024-02-20 18:35:00|4753.41|4751.91|4754.91|4753.41|4754.91|4753.41|4752.91|4751.41|1423
1708454400000|2024-02-20 18:40:00|4755.91|4754.41|4757.91|4756.41|4758.91|4757.41|4755.91|4754.41|1533
1708454700000|2024-02-20 18:45:00|4758.91|4757.41|4757.91|4756.41|4758.91|4757.41|4756.91|4755.41|1046
1708455000000|2024-02-20 18:50:00|4758.91|4757.41|4757.91|4756.41|4759.91|4758.41|4757.91|4756.41|849
1708455300000|2024-02-20 18:55:00|4758.91|4757.41|4759.91|4758.41|4759.91|4758.41|4757.91|4756.41|984
1708455600000|2024-02-20 19:00:00|4760.91|4759.41|4756.91|4755.41|4760.91|4759.41|4756.91|4755.41|1468
1708455900000|2024-02-20 19:05:00|4757.91|4756.41|4757.91|4756.41|4757.91|4756.41|4756.91|4755.41|1051
1708456200000|2024-02-20 19:10:00|4756.91|4755.41|4756.91|4755.41|4757.91|4756.41|4756.91|4755.41|886
1708456500000|2024-02-20 19:15:00|4755.91|4754.41|4758.91|4757.41|4758.91|4757.41|4754.91|4753.41|807
1708456800000|2024-02-20 19:20:00|4757.91|4756.41|4756.91|4755.41|4757.91|4756.41|4755.91|4754.41|1159
1708457100000|2024-02-20 19:25:00|4756.41|4754.91|4759.91|4758.41|4759.91|4758.41|4755.91|4754.41|691
1708457400000|2024-02-20 19:30:00|4758.91|4757.41|4758.91|4757.41|4760.91|4759.41|4758.91|4757.41|668
1708457700000|2024-02-20 19:35:00|4759.91|4758.41|4759.91|4758.41|4759.91|4758.41|4758.91|4757.41|462
1708458000000|2024-02-20 19:40:00|4758.91|4757.41|4760.91|4759.41|4761.91|4760.41|4758.91|4757.41|814
1708458300000|2024-02-20 19:45:00|4761.91|4760.41|4763.91|4762.41|4763.91|4762.41|4760.91|4759.41|1034
1708458600000|2024-02-20 19:50:00|4762.91|4761.41|4763.91|4762.41|4763.91|4762.41|4762.91|4761.41|1144
1708458900000|2024-02-20 19:55:00|4764.91|4763.41|4764.91|4763.41|4765.91|4764.41|4763.91|4762.41|771
1708459200000|2024-02-20 20:00:00|4765.91|4764.41|4762.91|4761.41|4765.91|4764.41|4762.91|4761.41|1846
1708459500000|2024-02-20 20:05:00|4763.41|4761.91|4764.91|4763.41|4764.91|4763.41|4763.41|4761.91|352
1708459800000|2024-02-20 20:10:00|4765.91|4764.41|4763.91|4762.41|4765.91|4764.41|4763.91|4762.41|627
1708460100000|2024-02-20 20:15:00|4762.91|4761.41|4763.91|4762.41|4764.91|4763.41|4762.91|4761.41|203
1708460400000|2024-02-20 20:20:00|4764.91|4763.41|4762.91|4761.41|4764.91|4763.41|4762.91|4761.41|877
1708460700000|2024-02-20 20:25:00|4763.91|4762.41|4765.91|4764.41|4765.91|4764.41|4763.91|4762.41|717
1708461000000|2024-02-20 20:30:00|4764.91|4763.41|4758.91|4757.41|4765.91|4764.41|4757.91|4756.41|2526
1708461300000|2024-02-20 20:35:00|4757.91|4756.41|4759.91|4758.41|4760.91|4759.41|4757.91|4756.41|2422
1708461600000|2024-02-20 20:40:00|4760.91|4759.41|4762.91|4761.41|4763.91|4762.41|4759.91|4758.41|1071
1708461900000|2024-02-20 20:45:00|4763.91|4762.41|4763.91|4762.41|4764.91|4763.41|4762.91|4761.41|1456
1708462200000|2024-02-20 20:50:00|4764.91|4763.41|4763.91|4762.41|4764.91|4763.41|4762.91|4761.41|1226
1708462500000|2024-02-20 20:55:00|4764.91|4763.41|4765.91|4764.41|4765.91|4764.41|4763.91|4762.41|4106
1708462800000|2024-02-20 21:00:00|4765.41|4763.91|4762.76|4759.76|4766.86|4763.91|4762.56|4759.56|2
1708463100000|2024-02-20 21:05:00|4763.06|4760.06|4761.56|4758.56|4763.06|4760.06|4761.16|4758.16|0
1708463400000|2024-02-20 21:10:00|4761.86|4758.86|4761.16|4758.16|4762.36|4759.36|4760.86|4757.86|0
1708463700000|2024-02-20 21:15:00|4761.26|4758.26|4761.16|4758.16|4761.36|4758.36|4760.66|4757.66|0
1708464000000|2024-02-20 21:20:00|4761.36|4758.36|4762.76|4759.76|4762.76|4759.76|4761.16|4758.16|0
1708464300000|2024-02-20 21:25:00|4763.06|4760.06|4763.26|4760.26|4763.26|4760.26|4762.76|4759.76|0
1708464600000|2024-02-20 21:30:00|4763.16|4760.16|4763.96|4760.96|4764.46|4761.46|4762.86|4759.86|0
1708464900000|2024-02-20 21:35:00|4764.06|4761.06|4765.16|4762.16|4765.16|4762.16|4764.06|4761.06|0
1708465200000|2024-02-20 21:40:00|4765.06|4762.06|4765.46|4762.46|4765.86|4762.86|4764.96|4761.96|0
1708465500000|2024-02-20 21:45:00|4765.56|4762.56|4765.46|4762.46|4765.66|4762.66|4764.66|4761.66|0
1708465800000|2024-02-20 21:50:00|4765.26|4762.26|4764.66|4761.66|4765.46|4762.46|4764.66|4761.66|0
1708466100000|2024-02-20 21:55:00|4764.46|4761.46|4763.96|4760.96|4764.46|4761.46|4762.76|4759.76|0
1708466400000|2024-02-20 22:00:00|4764.36|4761.36|4763.56|4760.56|4764.36|4761.36|4763.46|4760.46|0
1708466700000|2024-02-20 22:05:00|4763.66|4760.66|4763.86|4760.86|4763.86|4760.86|4763.26|4760.26|0
1708467000000|2024-02-20 22:10:00|4763.66|4760.66|4763.26|4760.26|4763.66|4760.66|4763.26|4760.26|0
1708467300000|2024-02-20 22:15:00|4763.46|4760.46|4763.46|4760.46|4763.46|4760.46|4763.26|4760.26|0
1708467600000|2024-02-20 22:20:00|4763.26|4760.26|4762.96|4759.96|4763.26|4760.26|4762.96|4759.96|0
1708467900000|2024-02-20 22:25:00|4762.66|4759.66|4762.16|4759.16|4762.66|4759.66|4762.16|4759.16|0
1708468200000|2024-02-20 22:30:00|4762.06|4759.06|4762.06|4759.06|4762.26|4759.26|4761.86|4758.86|0
1708468500000|2024-02-20 22:35:00|4761.76|4758.76|4761.96|4758.96|4762.06|4759.06|4761.76|4758.76|0
1708468800000|2024-02-20 22:40:00|4762.06|4759.06|4761.96|4758.96|4762.06|4759.06|4761.96|4758.96|0
1708469100000|2024-02-20 22:45:00|4762.16|4759.16|4762.46|4759.46|4762.86|4759.86|4762.16|4759.16|0
1708469400000|2024-02-20 22:50:00|4762.76|4759.76|4762.86|4759.86|4762.96|4759.96|4762.66|4759.66|0
1708469700000|2024-02-20 22:55:00|4762.76|4759.76|4763.46|4760.46|4763.56|4760.56|4762.76|4759.76|0
1708470000000|2024-02-20 23:00:00|4764.06|4761.06|4762.56|4759.56|4764.06|4761.06|4761.36|4758.36|0
1708470300000|2024-02-20 23:05:00|4762.66|4759.66|4762.56|4759.56|4762.76|4759.76|4762.06|4759.06|0
1708470600000|2024-02-20 23:10:00|4762.66|4759.66|4763.76|4760.76|4765.66|4762.66|4762.46|4759.46|0
1708470900000|2024-02-20 23:15:00|4763.66|4760.66|4765.66|4762.66|4766.36|4763.36|4763.46|4760.46|0
1708471200000|2024-02-20 23:20:00|4765.56|4762.56|4766.66|4763.66|4766.66|4763.66|4765.06|4762.06|0
1708471500000|2024-02-20 23:25:00|4766.36|4763.36|4766.86|4763.86|4767.06|4764.06|4766.06|4763.06|0
1708471800000|2024-02-20 23:30:00|4767.06|4764.06|4765.16|4762.16|4767.06|4764.06|4764.96|4761.96|0
1708472100000|2024-02-20 23:35:00|4765.06|4762.06|4763.76|4760.76|4765.46|4762.46|4763.76|4760.76|0
1708472400000|2024-02-20 23:40:00|4763.86|4760.86|4763.26|4760.26|4763.96|4760.96|4763.06|4760.06|0
1708472700000|2024-02-20 23:45:00|4763.06|4760.06|4762.36|4759.36|4763.26|4760.26|4761.96|4758.96|0
1708473000000|2024-02-20 23:50:00|4762.16|4759.16|4762.76|4759.76|4763.06|4760.06|4762.06|4759.06|0
1708473300000|2024-02-20 23:55:00|4762.66|4759.66|4762.56|4759.56|4763.26|4760.26|4762.56|4759.56|0
1708473600000|2024-02-21 00:00:00|4762.76|4759.76|4762.76|4759.76|4763.06|4760.06|4761.56|4758.56|0
1708473900000|2024-02-21 00:05:00|4762.66|4759.66|4763.46|4760.46|4764.46|4761.46|4762.56|4759.56|0
1708474200000|2024-02-21 00:10:00|4763.66|4760.66|4763.76|4760.76|4763.96|4760.96|4763.26|4760.26|0
1708474500000|2024-02-21 00:15:00|4763.86|4760.86|4764.16|4762.16|4766.16|4764.16|4763.76|4760.76|531
1708474800000|2024-02-21 00:20:00|4763.16|4761.16|4766.16|4764.16|4766.16|4764.16|4763.16|4761.16|148
1708475100000|2024-02-21 00:25:00|4765.16|4763.16|4765.16|4763.16|4765.16|4763.16|4765.16|4763.16|59
1708475400000|2024-02-21 00:30:00|4764.16|4762.16|4765.16|4763.16|4765.16|4763.16|4764.16|4762.16|292
1708475700000|2024-02-21 00:35:00|4765.66|4763.66|4765.16|4763.16|4766.16|4764.16|4765.16|4763.16|133
1708476000000|2024-02-21 00:40:00|||||||||79
1708476300000|2024-02-21 00:45:00|4764.66|4762.66|4764.16|4762.16|4764.66|4762.66|4763.16|4761.16|80
1708476600000|2024-02-21 00:50:00|4763.16|4761.16|4762.16|4760.16|4764.16|4762.16|4762.16|4760.16|88
1708476900000|2024-02-21 00:55:00|4761.16|4759.16|4762.16|4760.16|4762.16|4760.16|4761.16|4759.16|54
1708477200000|2024-02-21 01:00:00|4761.16|4759.16|4762.16|4760.16|4762.16|4760.16|4761.16|4759.16|131
1708477500000|2024-02-21 01:05:00|4761.66|4759.66|4760.16|4758.16|4762.16|4760.16|4760.16|4758.16|136
1708477800000|2024-02-21 01:10:00|4761.16|4759.16|4760.16|4758.16|4761.16|4759.16|4760.16|4758.16|113
1708478100000|2024-02-21 01:15:00|4761.16|4759.16|4762.16|4760.16|4762.16|4760.16|4761.16|4759.16|121
1708478400000|2024-02-21 01:20:00|4761.66|4759.66|4762.16|4760.16|4762.16|4760.16|4760.16|4758.16|153
1708478700000|2024-02-21 01:25:00|4761.16|4759.16|4762.16|4760.16|4762.16|4760.16|4761.16|4759.16|37
1708479000000|2024-02-21 01:30:00|4761.16|4759.16|4761.16|4759.16|4763.16|4761.16|4760.16|4758.16|344
1708479300000|2024-02-21 01:35:00|4762.16|4760.16|4764.16|4762.16|4764.16|4762.16|4762.16|4760.16|71
1708479600000|2024-02-21 01:40:00|4763.16|4761.16|4766.16|4764.16|4766.16|4764.16|4763.16|4761.16|229
1708479900000|2024-02-21 01:45:00|4765.16|4763.16|4764.16|4762.16|4765.16|4763.16|4764.16|4762.16|148
1708480200000|2024-02-21 01:50:00|4765.16|4763.16|4764.16|4762.16|4765.16|4763.16|4764.16|4762.16|62
1708480500000|2024-02-21 01:55:00|4763.16|4761.16|4764.16|4762.16|4764.16|4762.16|4763.16|4761.16|39
1708480800000|2024-02-21 02:00:00|4765.16|4763.16|4765.16|4763.16|4765.16|4763.16|4764.16|4762.16|66
1708481100000|2024-02-21 02:05:00|4764.16|4762.16|4764.16|4762.16|4764.16|4762.16|4764.16|4762.16|34
1708481400000|2024-02-21 02:10:00|||||||||31
1708481700000|2024-02-21 02:15:00|||||||||10
1708482000000|2024-02-21 02:20:00|4763.16|4761.16|4764.16|4762.16|4764.16|4762.16|4763.16|4761.16|152
1708482300000|2024-02-21 02:25:00|4763.16|4761.16|4763.16|4761.16|4764.16|4762.16|4763.16|4761.16|43
1708482600000|2024-02-21 02:30:00|4762.16|4760.16|4762.16|4760.16|4762.16|4760.16|4762.16|4760.16|95
1708482900000|2024-02-21 02:35:00|4761.16|4759.16|4761.16|4759.16|4762.16|4760.16|4760.66|4758.66|333
1708483200000|2024-02-21 02:40:00|4762.16|4760.16|4764.16|4762.16|4764.16|4762.16|4761.16|4759.16|120
1708483500000|2024-02-21 02:45:00|4765.16|4763.16|4764.16|4762.16|4765.16|4763.16|4763.66|4761.66|231
1708483800000|2024-02-21 02:50:00|4763.16|4761.16|4763.16|4761.16|4764.16|4762.16|4762.16|4760.16|99
1708484100000|2024-02-21 02:55:00|4763.66|4761.66|4764.16|4762.16|4765.16|4763.16|4763.16|4761.16|176
1708484400000|2024-02-21 03:00:00|4764.66|4762.66|4763.16|4761.16|4764.66|4762.66|4763.16|4761.16|60
1708484700000|2024-02-21 03:05:00|4763.66|4761.66|4764.16|4762.16|4764.16|4762.16|4763.16|4761.16|68
1708485000000|2024-02-21 03:10:00|4763.66|4761.66|4764.16|4762.16|4765.16|4763.16|4763.16|4761.16|60
1708485300000|2024-02-21 03:15:00|4763.16|4761.16|4764.16|4762.16|4764.16|4762.16|4763.16|4761.16|20
1708485600000|2024-02-21 03:20:00|4763.16|4761.16|4763.16|4761.16|4764.16|4762.16|4763.16|4761.16|31
1708485900000|2024-02-21 03:25:00|4764.16|4762.16|4764.16|4762.16|4764.16|4762.16|4763.16|4761.16|23
1708486200000|2024-02-21 03:30:00|||||||||13
1708486500000|2024-02-21 03:35:00|4763.16|4761.16|4764.16|4762.16|4764.16|4762.16|4763.16|4761.16|37
1708486800000|2024-02-21 03:40:00|||||||||15
1708487100000|2024-02-21 03:45:00|||||||||38
1708487400000|2024-02-21 03:50:00|||||||||5
1708487700000|2024-02-21 03:55:00|4765.16|4763.16|4765.16|4763.16|4765.16|4763.16|4764.66|4762.66|60
1708488000000|2024-02-21 04:00:00|||||||||125
1708488600000|2024-02-21 04:10:00|||||||||3
1708488900000|2024-02-21 04:15:00|||||||||2
1708489200000|2024-02-21 04:20:00|||||||||4
1708489500000|2024-02-21 04:25:00|||||||||1
1708489800000|2024-02-21 04:30:00|||||||||1
1708490100000|2024-02-21 04:35:00|||||||||2
1708490700000|2024-02-21 04:45:00|||||||||2
1708491000000|2024-02-21 04:50:00|||||||||1
1708491300000|2024-02-21 04:55:00|||||||||4
1708491600000|2024-02-21 05:00:00|4766.16|4764.16|4766.16|4764.16|4766.16|4764.16|4766.16|4764.16|31
1708491900000|2024-02-21 05:05:00|||||||||17
1708492200000|2024-02-21 05:10:00|4765.16|4763.16|4765.16|4763.16|4766.16|4764.16|4765.16|4763.16|44
1708492500000|2024-02-21 05:15:00|4764.16|4762.16|4764.16|4762.16|4764.16|4762.16|4764.16|4762.16|78
1708492800000|2024-02-21 05:20:00|4763.16|4761.16|4763.66|4761.66|4764.16|4762.16|4763.16|4761.16|90
1708493100000|2024-02-21 05:25:00|4764.16|4762.16|4765.16|4763.16|4765.16|4763.16|4763.66|4761.66|23
1708493400000|2024-02-21 05:30:00|4765.66|4763.66|4765.16|4763.16|4766.16|4764.16|4765.16|4763.16|160
1708493700000|2024-02-21 05:35:00|4766.16|4764.16|4768.16|4766.16|4768.16|4766.16|4766.16|4764.16|456
1708494000000|2024-02-21 05:40:00|4767.66|4765.66|4768.16|4766.16|4768.16|4766.16|4766.16|4764.16|75
1708494300000|2024-02-21 05:45:00|4767.66|4765.66|4766.16|4764.16|4768.16|4766.16|4766.16|4764.16|118
1708494600000|2024-02-21 05:50:00|4765.66|4763.66|4766.16|4764.16|4766.16|4764.16|4765.66|4763.66|77
1708494900000|2024-02-21 05:55:00|4765.66|4763.66|4766.16|4764.16|4766.16|4764.16|4765.16|4763.16|62
1708495200000|2024-02-21 06:00:00|4767.16|4765.16|4770.16|4768.16|4770.16|4768.16|4767.16|4765.16|419
1708495500000|2024-02-21 06:05:00|4769.16|4767.16|4769.16|4767.16|4769.16|4767.16|4768.16|4766.16|147
1708495800000|2024-02-21 06:10:00|4768.16|4766.16|4766.16|4764.16|4768.16|4766.16|4766.16|4764.16|81
1708496100000|2024-02-21 06:15:00|4766.66|4764.66|4768.16|4766.16|4769.16|4767.16|4766.16|4764.16|161
1708496400000|2024-02-21 06:20:00|4768.66|4766.66|4768.16|4766.16|4769.16|4767.16|4767.16|4765.16|124
1708496700000|2024-02-21 06:25:00|4767.66|4765.66|4768.16|4766.16|4768.16|4766.16|4767.16|4765.16|85
1708497000000|2024-02-21 06:30:00|4767.66|4765.66|4770.16|4768.16|4770.16|4768.16|4767.66|4765.66|204
1708497300000|2024-02-21 06:35:00|4771.16|4769.16|4772.16|4770.16|4772.16|4770.16|4771.16|4769.16|450
1708497600000|2024-02-21 06:40:00|4775.16|4773.16|4772.16|4770.16|4775.16|4773.16|4772.16|4770.16|2382
1708497900000|2024-02-21 06:45:00|4773.16|4771.16|4772.66|4770.66|4773.16|4771.16|4772.16|4770.16|706
1708498200000|2024-02-21 06:50:00|4773.16|4771.16|4775.16|4773.16|4775.16|4773.16|4772.66|4770.66|661
1708498500000|2024-02-21 06:55:00|4774.16|4772.16|4776.16|4774.16|4776.16|4774.16|4774.16|4772.16|818
1708498800000|2024-02-21 07:00:00|4775.91|4774.41|4772.91|4771.41|4775.91|4774.41|4772.91|4771.41|1141
1708499100000|2024-02-21 07:05:00|4773.91|4772.41|4769.91|4768.41|4773.91|4772.41|4769.91|4768.41|2777
1708499400000|2024-02-21 07:10:00|4770.41|4768.91|4768.91|4767.41|4770.91|4769.41|4768.91|4767.41|667
1708499700000|2024-02-21 07:15:00|4767.91|4766.41|4767.91|4766.41|4768.91|4767.41|4767.91|4766.41|1284
1708500000000|2024-02-21 07:20:00|4768.91|4767.41|4768.91|4767.41|4768.91|4767.41|4767.91|4766.41|483
1708500300000|2024-02-21 07:25:00|4769.91|4768.41|4771.91|4770.41|4771.91|4770.41|4768.91|4767.41|888
1708500600000|2024-02-21 07:30:00|4772.91|4771.41|4769.91|4768.41|4772.91|4771.41|4769.91|4768.41|815
1708500900000|2024-02-21 07:35:00|4768.91|4767.41|4768.91|4767.41|4768.91|4767.41|4767.91|4766.41|501
1708501200000|2024-02-21 07:40:00|4769.41|4767.91|4769.91|4768.41|4769.91|4768.41|4768.91|4767.41|123
1708501500000|2024-02-21 07:45:00|4770.41|4768.91|4768.91|4767.41|4770.91|4769.41|4768.91|4767.41|516
1708501800000|2024-02-21 07:50:00|4767.91|4766.41|4768.91|4767.41|4768.91|4767.41|4767.91|4766.41|697
1708502100000|2024-02-21 07:55:00|4769.91|4768.41|4766.91|4765.41|4769.91|4768.41|4766.91|4765.41|1659
1708502400000|2024-02-21 08:00:00|4767.91|4766.41|4769.91|4768.41|4769.91|4768.41|4765.91|4764.41|7979
1708502700000|2024-02-21 08:05:00|4770.91|4769.41|4767.91|4766.41|4770.91|4769.41|4766.91|4765.41|6444
1708503000000|2024-02-21 08:10:00|4766.91|4765.41|4761.91|4760.41|4766.91|4765.41|4760.91|4759.41|3986
1708503300000|2024-02-21 08:15:00|4762.91|4761.41|4759.91|4758.41|4762.91|4761.41|4758.91|4757.41|3673
1708503600000|2024-02-21 08:20:00|4760.91|4759.41|4760.91|4759.41|4761.91|4760.41|4759.91|4758.41|2178
1708503900000|2024-02-21 08:25:00|4761.91|4760.41|4759.91|4758.41|4763.91|4762.41|4758.91|4757.41|2226
1708504200000|2024-02-21 08:30:00|4760.91|4759.41|4760.91|4759.41|4760.91|4759.41|4757.91|4756.41|2600
1708504500000|2024-02-21 08:35:00|4759.91|4758.41|4758.91|4757.41|4760.91|4759.41|4757.91|4756.41|2457
1708504800000|2024-02-21 08:40:00|4759.62|4758.12|4759.62|4758.12|4761.62|4760.12|4758.62|4757.12|4630
1708505100000|2024-02-21 08:45:00|4758.62|4757.12|4760.62|4759.12|4761.62|4760.12|4758.62|4757.12|2210
1708505400000|2024-02-21 08:50:00|4761.62|4760.12|4760.62|4759.12|4761.62|4760.12|4759.62|4758.12|1950
1708505700000|2024-02-21 08:55:00|4759.62|4758.12|4758.62|4757.12|4760.62|4759.12|4757.62|4756.12|2957
1708506000000|2024-02-21 09:00:00|4759.62|4758.12|4763.62|4762.12|4763.62|4762.12|4759.62|4758.12|4084
1708506300000|2024-02-21 09:05:00|4762.62|4761.12|4765.62|4764.12|4767.62|4766.12|4762.62|4761.12|4977
1708506600000|2024-02-21 09:10:00|4764.62|4763.12|4763.62|4762.12|4764.62|4763.12|4762.62|4761.12|2067
1708506900000|2024-02-21 09:15:00|4764.62|4763.12|4764.62|4763.12|4765.62|4764.12|4763.62|4762.12|2734
1708507200000|2024-02-21 09:20:00|4765.62|4764.12|4768.62|4767.12|4768.62|4767.12|4764.62|4763.12|2852
1708507500000|2024-02-21 09:25:00|4767.62|4766.12|4768.62|4767.12|4769.62|4768.12|4767.62|4766.12|3411
1708507800000|2024-02-21 09:30:00|4769.62|4768.12|4772.62|4771.12|4772.62|4771.12|4768.62|4767.12|5473
1708508100000|2024-02-21 09:35:00|4771.62|4770.12|4773.62|4772.12|4773.62|4772.12|4771.62|4770.12|5293
1708508400000|2024-02-21 09:40:00|4774.62|4773.12|4773.62|4772.12|4774.62|4773.12|4773.62|4772.12|2440
1708508700000|2024-02-21 09:45:00|4774.62|4773.12|4772.62|4771.12|4774.62|4773.12|4769.62|4768.12|5848
1708509000000|2024-02-21 09:50:00|4771.62|4770.12|4773.62|4772.12|4773.62|4772.12|4771.62|4770.12|3378
1708509300000|2024-02-21 09:55:00|4772.62|4771.12|4773.62|4772.12|4774.62|4773.12|4771.62|4770.12|3565
1708509600000|2024-02-21 10:00:00|4772.62|4771.12|4773.62|4772.12|4774.62|4773.12|4772.62|4771.12|3274
1708509900000|2024-02-21 10:05:00|4774.62|4773.12|4773.62|4772.12|4776.62|4775.12|4773.62|4772.12|2716
1708510200000|2024-02-21 10:10:00|4774.12|4772.62|4776.62|4775.12|4776.62|4775.12|4773.62|4772.12|2934
1708510500000|2024-02-21 10:15:00|4777.62|4776.12|4779.62|4778.12|4779.62|4778.12|4776.62|4775.12|3346
1708510800000|2024-02-21 10:20:00|4780.62|4779.12|4780.62|4779.12|4781.62|4780.12|4779.62|4778.12|3201
1708511100000|2024-02-21 10:25:00|4781.62|4780.12|4781.62|4780.12|4782.62|4781.12|4780.62|4779.12|3582
1708511400000|2024-02-21 10:30:00|4780.62|4779.12|4780.62|4779.12|4781.62|4780.12|4779.62|4778.12|3036
1708511700000|2024-02-21 10:35:00|4779.62|4778.12|4780.62|4779.12|4780.62|4779.12|4779.62|4778.12|4053
1708512000000|2024-02-21 10:40:00|4781.62|4780.12|4782.62|4781.12|4782.62|4781.12|4780.62|4779.12|3221
1708512300000|2024-02-21 10:45:00|4781.62|4780.12|4782.62|4781.12|4782.62|4781.12|4781.62|4780.12|7003
1708512600000|2024-02-21 10:50:00|4783.62|4782.12|4783.62|4782.12|4784.62|4783.12|4782.62|4781.12|13106
1708512900000|2024-02-21 10:55:00|4782.62|4781.12|4780.62|4779.12|4782.62|4781.12|4780.62|4779.12|4174
1708513200000|2024-02-21 11:00:00|4781.62|4780.12|4781.62|4780.12|4782.12|4780.62|4780.62|4779.12|2359
1708513500000|2024-02-21 11:05:00|4782.62|4781.12|4781.62|4780.12|4782.62|4781.12|4781.62|4780.12|2563
1708513800000|2024-02-21 11:10:00|4782.62|4781.12|4779.62|4778.12|4782.62|4781.12|4778.62|4777.12|10177
1708514100000|2024-02-21 11:15:00|4780.12|4778.62|4778.62|4777.12|4781.62|4780.12|4778.62|4777.12|2298
1708514400000|2024-02-21 11:20:00|4777.62|4776.12|4779.62|4778.12|4779.62|4778.12|4777.62|4776.12|1687
1708514700000|2024-02-21 11:25:00|4780.62|4779.12|4780.62|4779.12|4781.62|4780.12|4779.62|4778.12|2108
1708515000000|2024-02-21 11:30:00|4779.62|4778.12|4778.62|4777.12|4780.62|4779.12|4777.62|4776.12|1201
1708515300000|2024-02-21 11:35:00|4777.62|4776.12|4776.62|4775.12|4777.62|4776.12|4774.62|4773.12|3825
1708515600000|2024-02-21 11:40:00|4777.62|4776.12|4775.62|4774.12|4777.62|4776.12|4774.62|4773.12|1998
1708515900000|2024-02-21 11:45:00|4776.62|4775.12|4775.62|4774.12|4776.62|4775.12|4774.62|4773.12|1426
1708516200000|2024-02-21 11:50:00|4776.62|4775.12|4778.62|4777.12|4778.62|4777.12|4776.62|4775.12|1261
1708516500000|2024-02-21 11:55:00|||||||||1495
1708516800000|2024-02-21 12:00:00|4779.62|4778.12|4778.62|4777.12|4780.62|4779.12|4778.62|4777.12|7752
1708517100000|2024-02-21 12:05:00|4779.12|4777.62|4778.62|4777.12|4779.62|4778.12|4778.62|4777.12|7098
1708517400000|2024-02-21 12:10:00|4779.62|4778.12|4783.62|4782.12|4783.62|4782.12|4779.62|4778.12|1570
1708517700000|2024-02-21 12:15:00|4784.62|4783.12|4782.62|4781.12|4784.62|4783.12|4782.62|4781.12|2084
1708518000000|2024-02-21 12:20:00|4783.62|4782.12|4782.62|4781.12|4783.62|4782.12|4781.62|4780.12|1136
1708518300000|2024-02-21 12:25:00|4781.62|4780.12|4782.62|4781.12|4782.62|4781.12|4781.62|4780.12|910
1708518600000|2024-02-21 12:30:00|4781.62|4780.12|4780.62|4779.12|4781.62|4780.12|4778.62|4777.12|2078
1708518900000|2024-02-21 12:35:00|4779.62|4778.12|4779.62|4778.12|4780.62|4779.12|4778.62|4777.12|2337
1708519200000|2024-02-21 12:40:00|4778.9|4777.4|4779.9|4778.4|4780.9|4779.4|4777.9|4776.4|1204
1708519500000|2024-02-21 12:45:00|4780.9|4779.4|4777.9|4776.4|4780.9|4779.4|4776.9|4775.4|2911
1708519800000|2024-02-21 12:50:00|4776.9|4775.4|4775.9|4774.4|4776.9|4775.4|4775.9|4774.4|4899
1708520100000|2024-02-21 12:55:00|4776.9|4775.4|4778.9|4777.4|4778.9|4777.4|4776.9|4775.4|3287
1708520400000|2024-02-21 13:00:00|4777.9|4776.4|4777.9|4776.4|4778.9|4777.4|4775.9|4774.4|2113
1708520700000|2024-02-21 13:05:00|4776.9|4775.4|4775.9|4774.4|4776.9|4775.4|4775.9|4774.4|1443
1708521000000|2024-02-21 13:10:00|4776.9|4775.4|4775.9|4774.4|4776.9|4775.4|4775.9|4774.4|613
1708521300000|2024-02-21 13:15:00|4776.9|4775.4|4775.9|4774.4|4777.9|4776.4|4775.9|4774.4|1463
1708521600000|2024-02-21 13:20:00|4774.9|4773.4|4773.9|4772.4|4775.9|4774.4|4773.9|4772.4|1569
1708521900000|2024-02-21 13:25:00|4772.9|4771.4|4770.9|4769.4|4772.9|4771.4|4770.9|4769.4|3119
1708522200000|2024-02-21 13:30:00|4771.9|4770.4|4772.9|4771.4|4772.9|4771.4|4770.9|4769.4|2710
1708522500000|2024-02-21 13:35:00|4771.9|4770.4|4772.9|4771.4|4772.9|4771.4|4771.9|4770.4|2884
1708522800000|2024-02-21 13:40:00|4771.9|4770.4|4772.9|4771.4|4772.9|4771.4|4769.9|4768.4|2193
1708523100000|2024-02-21 13:45:00|4771.9|4770.4|4769.9|4768.4|4771.9|4770.4|4768.9|4767.4|3422
1708523400000|2024-02-21 13:50:00|4768.9|4767.4|4769.9|4768.4|4769.9|4768.4|4767.9|4766.4|1511
1708523700000|2024-02-21 13:55:00|4768.9|4767.4|4769.9|4768.4|4770.9|4769.4|4768.9|4767.4|5122
1708524000000|2024-02-21 14:00:00|4768.9|4767.4|4768.9|4767.4|4769.9|4768.4|4767.9|4766.4|2246
1708524300000|2024-02-21 14:05:00|4769.9|4768.4|4768.9|4767.4|4769.9|4768.4|4768.4|4766.9|2439
1708524600000|2024-02-21 14:10:00|4767.9|4766.4|4767.9|4766.4|4768.9|4767.4|4767.9|4766.4|3237
1708524900000|2024-02-21 14:15:00|4766.9|4765.4|4765.9|4764.4|4766.9|4765.4|4764.9|4763.4|4441
1708525200000|2024-02-21 14:20:00|4766.4|4764.9|4767.9|4766.4|4767.9|4766.4|4765.9|4764.4|3261
1708525500000|2024-02-21 14:25:00|4766.9|4765.4|4768.9|4767.4|4768.9|4767.4|4766.9|4765.4|3102
1708525800000|2024-02-21 14:30:00|4767.9|4766.4|4769.9|4768.4|4769.9|4768.4|4767.9|4766.4|4709
1708526100000|2024-02-21 14:35:00|4770.9|4769.4|4770.9|4769.4|4771.9|4770.4|4768.9|4767.4|3619
1708526400000|2024-02-21 14:40:00|4771.9|4770.4|4770.9|4769.4|4771.9|4770.4|4769.9|4768.4|3406
1708526700000|2024-02-21 14:45:00|4771.9|4770.4|4770.9|4769.4|4771.9|4770.4|4769.9|4768.4|3306
1708527000000|2024-02-21 14:50:00|4771.9|4770.4|4774.9|4773.4|4775.9|4774.4|4770.9|4769.4|4213
1708527300000|2024-02-21 14:55:00|4775.9|4774.4|4773.9|4772.4|4775.9|4774.4|4773.9|4772.4|3361
1708527600000|2024-02-21 15:00:00|4774.9|4773.4|4777.9|4776.4|4777.9|4776.4|4773.9|4772.4|2410
1708527900000|2024-02-21 15:05:00|4776.9|4775.4|4773.9|4772.4|4777.4|4775.9|4772.9|4771.4|3089
1708528200000|2024-02-21 15:10:00|4774.07|4772.57|4773.07|4771.57|4775.07|4773.57|4773.07|4771.57|4472
1708528500000|2024-02-21 15:15:00|4774.07|4772.57|4773.07|4771.57|4775.07|4773.57|4773.07|4771.57|5970
1708528800000|2024-02-21 15:20:00|4772.07|4770.57|4770.07|4768.57|4773.07|4771.57|4770.07|4768.57|2833
1708529100000|2024-02-21 15:25:00|4771.07|4769.57|4768.07|4766.57|4771.07|4769.57|4768.07|4766.57|4003
1708529400000|2024-02-21 15:30:00|4767.07|4765.57|4767.07|4765.57|4768.07|4766.57|4767.07|4765.57|11092
1708529700000|2024-02-21 15:35:00|4766.07|4764.57|4768.07|4766.57|4768.07|4766.57|4766.07|4764.57|4307
1708530000000|2024-02-21 15:40:00|4767.07|4765.57|4769.07|4767.57|4769.07|4767.57|4767.07|4765.57|2981
1708530300000|2024-02-21 15:45:00|4768.07|4766.57|4772.07|4770.57|4772.07|4770.57|4768.07|4766.57|5295
1708530600000|2024-02-21 15:50:00|4771.07|4769.57|4772.07|4770.57|4773.07|4771.57|4771.07|4769.57|3326
1708530900000|2024-02-21 15:55:00|4773.07|4771.57|4770.07|4768.57|4773.07|4771.57|4770.07|4768.57|3068
1708531200000|2024-02-21 16:00:00|4771.07|4769.57|4770.07|4768.57|4772.07|4770.57|4770.07|4768.57|2618
1708531500000|2024-02-21 16:05:00|4771.07|4769.57|4773.07|4771.57|4774.07|4772.57|4771.07|4769.57|4538
1708531800000|2024-02-21 16:10:00|4774.07|4772.57|4777.07|4775.57|4777.07|4775.57|4774.07|4772.57|3753
1708532100000|2024-02-21 16:15:00|4776.07|4774.57|4776.07|4774.57|4777.07|4775.57|4775.07|4773.57|5233
1708532400000|2024-02-21 16:20:00|||||||||4230
1708532700000|2024-02-21 16:25:00|4775.07|4773.57|4775.07|4773.57|4775.07|4773.57|4774.07|4772.57|15366
1708533000000|2024-02-21 16:30:00|4774.07|4772.57|4775.07|4773.57|4775.07|4773.57|4773.07|4771.57|24073
1708533300000|2024-02-21 16:35:00|4774.07|4772.57|4775.07|4773.57|4775.07|4773.57|4773.07|4771.57|12815
1708533600000|2024-02-21 16:40:00|4774.07|4772.57|4775.07|4773.57|4776.07|4774.57|4774.07|4772.57|4648
1708533900000|2024-02-21 16:45:00|4776.07|4774.57|4776.07|4774.57|4776.07|4774.57|4775.07|4773.57|5525
1708534200000|2024-02-21 16:50:00|4777.07|4775.57|4777.07|4775.57|4777.07|4775.57|4776.07|4774.57|4330
1708534500000|2024-02-21 16:55:00|4778.07|4776.57|4778.07|4776.57|4778.07|4776.57|4777.07|4775.57|5059
1708534800000|2024-02-21 17:00:00|4777.07|4775.57|4777.07|4775.57|4778.07|4776.57|4776.07|4774.57|1809
1708535100000|2024-02-21 17:05:00|4776.07|4774.57|4774.07|4772.57|4777.07|4775.57|4773.07|4771.57|2366
1708535400000|2024-02-21 17:10:00|4773.07|4771.57|4775.07|4773.57|4775.07|4773.57|4773.07|4771.57|4314
1708535700000|2024-02-21 17:15:00|4774.07|4772.57|4777.07|4775.57|4777.07|4775.57|4774.07|4772.57|1875
1708536000000|2024-02-21 17:20:00|4778.07|4776.57|4777.07|4775.57|4778.07|4776.57|4776.07|4774.57|1543
1708536300000|2024-02-21 17:25:00|4776.07|4774.57|4776.07|4774.57|4777.07|4775.57|4775.07|4773.57|1758
1708536600000|2024-02-21 17:30:00|4775.07|4773.57|4775.07|4773.57|4776.07|4774.57|4775.07|4773.57|2075
1708536900000|2024-02-21 17:35:00|4776.07|4774.57|4777.07|4775.57|4777.07|4775.57|4775.07|4773.57|1074
1708537200000|2024-02-21 17:40:00|4776.07|4774.57|4775.07|4773.57|4777.07|4775.57|4775.07|4773.57|1431
1708537500000|2024-02-21 17:45:00|4776.07|4774.57|4778.07|4776.57|4778.07|4776.57|4775.07|4773.57|1094
1708537800000|2024-02-21 17:50:00|4779.07|4777.57|4779.07|4777.57|4780.07|4778.57|4778.07|4776.57|958
1708538100000|2024-02-21 17:55:00|4780.07|4778.57|4781.07|4779.57|4781.07|4779.57|4779.07|4777.57|709
1708538400000|2024-02-21 18:00:00|4780.57|4779.07|4777.07|4775.57|4780.57|4779.07|4773.07|4771.57|4907
1708538700000|2024-02-21 18:05:00|4776.07|4774.57|4778.07|4776.57|4779.07|4777.57|4775.07|4773.57|1516
1708539000000|2024-02-21 18:10:00|4779.07|4777.57|4780.07|4778.57|4780.07|4778.57|4778.57|4777.07|683
1708539300000|2024-02-21 18:15:00|4781.07|4779.57|4780.07|4778.57|4781.07|4779.57|4780.07|4778.57|1076
1708539600000|2024-02-21 18:20:00|4781.07|4779.57|4780.07|4778.57|4781.07|4779.57|4778.07|4776.57|3109
1708539900000|2024-02-21 18:25:00|4779.07|4777.57|4778.07|4776.57|4780.07|4778.57|4778.07|4776.57|890
1708540200000|2024-02-21 18:30:00|4779.07|4777.57|4777.07|4775.57|4779.07|4777.57|4777.07|4775.57|655
1708540500000|2024-02-21 18:35:00|4778.07|4776.57|4779.07|4777.57|4779.07|4777.57|4777.07|4775.57|478
1708540800000|2024-02-21 18:40:00|4778.07|4776.57|4779.07|4777.57|4780.07|4778.57|4778.07|4776.57|468
1708541100000|2024-02-21 18:45:00|4780.07|4778.57|4780.07|4778.57|4780.07|4778.57|4778.07|4776.57|644
1708541400000|2024-02-21 18:50:00|4779.57|4778.07|4779.07|4777.57|4780.07|4778.57|4779.07|4777.57|404
1708541700000|2024-02-21 18:55:00|4780.07|4778.57|4779.07|4777.57|4781.07|4779.57|4778.07|4776.57|1047
1708542000000|2024-02-21 19:00:00|4778.57|4777.07|4781.07|4779.57|4782.07|4780.57|4776.07|4774.57|1628
1708542300000|2024-02-21 19:05:00|4780.07|4778.57|4782.07|4780.57|4782.07|4780.57|4780.07|4778.57|1235
1708542600000|2024-02-21 19:10:00|4783.07|4781.57|4779.07|4777.57|4783.07|4781.57|4779.07|4777.57|1479
1708542900000|2024-02-21 19:15:00|4778.07|4776.57|4780.07|4778.57|4782.07|4780.57|4778.07|4776.57|801
1708543200000|2024-02-21 19:20:00|4779.07|4777.57|4776.07|4774.57|4780.07|4778.57|4776.07|4774.57|860
1708543500000|2024-02-21 19:25:00|4775.07|4773.57|4776.07|4774.57|4777.07|4775.57|4774.07|4772.57|860
1708543800000|2024-02-21 19:30:00|4777.07|4775.57|4776.07|4774.57|4777.07|4775.57|4775.07|4773.57|395
1708544100000|2024-02-21 19:35:00|4775.07|4773.57|4773.07|4771.57|4776.07|4774.57|4772.07|4770.57|617
1708544400000|2024-02-21 19:40:00|4772.07|4770.57|4772.07|4770.57|4773.07|4771.57|4771.07|4769.57|650
1708544700000|2024-02-21 19:45:00|4771.07|4769.57|4773.07|4771.57|4774.07|4772.57|4771.07|4769.57|884
1708545000000|2024-02-21 19:50:00|4773.57|4772.07|4775.07|4773.57|4775.07|4773.57|4773.07|4771.57|437
1708545300000|2024-02-21 19:55:00|4774.07|4772.57|4776.07|4774.57|4777.07|4775.57|4774.07|4772.57|949
1708545600000|2024-02-21 20:00:00|4775.57|4774.07|4773.07|4771.57|4775.57|4774.07|4773.07|4771.57|543
1708545900000|2024-02-21 20:05:00|4773.57|4772.07|4771.07|4769.57|4774.07|4772.57|4771.07|4769.57|960
1708546200000|2024-02-21 20:10:00|4771.57|4770.07|4771.07|4769.57|4772.07|4770.57|4770.07|4768.57|684
1708546500000|2024-02-21 20:15:00|4770.07|4768.57|4772.07|4770.57|4773.07|4771.57|4769.07|4767.57|862
1708546800000|2024-02-21 20:20:00|4771.07|4769.57|4773.07|4771.57|4773.07|4771.57|4770.07|4768.57|1104
1708547100000|2024-02-21 20:25:00|4772.57|4771.07|4775.07|4773.57|4775.07|4773.57|4772.57|4771.07|982
1708547400000|2024-02-21 20:30:00|4776.07|4774.57|4780.07|4778.57|4781.07|4779.57|4776.07|4774.57|1724
1708547700000|2024-02-21 20:35:00|4781.07|4779.57|4787.07|4785.57|4788.07|4786.57|4780.07|4778.57|4667
1708548000000|2024-02-21 20:40:00|4788.07|4786.57|4790.07|4788.57|4791.07|4789.57|4787.07|4785.57|4086
1708548300000|2024-02-21 20:45:00|4789.07|4787.57|4789.07|4787.57|4790.07|4788.57|4787.07|4785.57|2384
1708548600000|2024-02-21 20:50:00|4790.07|4788.57|4793.07|4791.57|4794.07|4792.57|4790.07|4788.57|4674
1708548900000|2024-02-21 20:55:00|4793.57|4792.07|4792.57|4791.07|4793.57|4792.07|4790.07|4788.57|8679
1708549200000|2024-02-21 21:00:00|4793.22|4790.22|4792.12|4789.12|4794.02|4791.02|4790.92|4787.92|6
1708549500000|2024-02-21 21:05:00|4792.22|4789.22|4790.82|4787.82|4792.22|4789.22|4790.82|4787.82|0
1708549800000|2024-02-21 21:10:00|4790.92|4787.92|4791.22|4788.22|4791.62|4788.62|4789.92|4786.92|0
1708550100000|2024-02-21 21:15:00|4791.32|4788.32|4791.52|4788.52|4792.42|4789.42|4791.22|4788.22|0
1708550400000|2024-02-21 21:20:00|4791.42|4788.42|4792.02|4789.02|4803.32|4800.32|4780.02|4777.02|0
1708550700000|2024-02-21 21:25:00|4792.82|4789.82|4800.32|4797.32|4804.22|4801.22|4791.12|4788.12|0
1708551000000|2024-02-21 21:30:00|4800.62|4797.62|4800.02|4797.02|4804.02|4801.02|4799.42|4796.42|0
1708551300000|2024-02-21 21:35:00|4800.12|4797.12|4795.52|4792.52|4800.42|4797.42|4793.92|4790.92|0
1708551600000|2024-02-21 21:40:00|4795.62|4792.62|4795.82|4792.82|4796.72|4793.72|4794.82|4791.82|0
1708551900000|2024-02-21 21:45:00|4796.12|4793.12|4796.12|4793.12|4797.42|4794.42|4795.62|4792.62|0
1708552200000|2024-02-21 21:50:00|4796.22|4793.22|4796.32|4793.32|4797.12|4794.12|4795.02|4792.02|0
1708552500000|2024-02-21 21:55:00|4796.22|4793.22|4798.42|4795.42|4798.92|4795.92|4795.52|4792.52|0
1708552800000|2024-02-21 22:00:00|4798.32|4795.32|4799.12|4796.12|4799.12|4796.12|4798.12|4795.12|0
1708553100000|2024-02-21 22:05:00|4799.22|4796.22|4799.12|4796.12|4800.12|4797.12|4799.12|4796.12|0
1708553400000|2024-02-21 22:10:00|4799.02|4796.02|4798.02|4795.02|4799.12|4796.12|4797.92|4794.92|0
1708553700000|2024-02-21 22:15:00|4798.12|4795.12|4797.22|4794.22|4798.22|4795.22|4797.02|4794.02|0
1708554000000|2024-02-21 22:20:00|4797.32|4794.32|4797.62|4794.62|4797.82|4794.82|4797.02|4794.02|0
1708554300000|2024-02-21 22:25:00|4797.52|4794.52|4797.62|4794.62|4797.72|4794.72|4797.22|4794.22|0
1708554600000|2024-02-21 22:30:00|4797.72|4794.72|4798.62|4795.62|4799.12|4796.12|4797.62|4794.62|0
1708554900000|2024-02-21 22:35:00|4798.72|4795.72|4798.22|4795.22|4798.82|4795.82|4798.22|4795.22|0
1708555200000|2024-02-21 22:40:00|4798.32|4795.32|4798.82|4795.82|4799.22|4796.22|4798.22|4795.22|0
1708555500000|2024-02-21 22:45:00|4799.12|4796.12|4799.02|4796.02|4799.22|4796.22|4798.72|4795.72|0
1708555800000|2024-02-21 22:50:00|4799.12|4796.12|4798.42|4795.42|4799.22|4796.22|4798.32|4795.32|0
1708556100000|2024-02-21 22:55:00|4798.52|4795.52|4798.72|4795.72|4799.12|4796.12|4798.22|4795.22|0
1708556400000|2024-02-21 23:00:00|4796.62|4793.62|4801.82|4798.82|4802.42|4799.42|4796.62|4793.62|0
1708556700000|2024-02-21 23:05:00|4801.62|4798.62|4801.42|4798.42|4801.62|4798.62|4800.72|4797.72|0
1708557000000|2024-02-21 23:10:00|4801.52|4798.52|4801.92|4798.92|4802.42|4799.42|4801.12|4798.12|0
1708557300000|2024-02-21 23:15:00|4801.82|4798.82|4803.92|4800.92|4803.92|4800.92|4801.82|4798.82|0
1708557600000|2024-02-21 23:20:00|4803.82|4800.82|4803.92|4800.92|4803.92|4800.92|4803.22|4800.22|0
1708557900000|2024-02-21 23:25:00|4803.82|4800.82|4802.62|4799.62|4803.92|4800.92|4802.62|4799.62|0
1708558200000|2024-02-21 23:30:00|4802.82|4799.82|4801.42|4798.42|4802.92|4799.92|4801.42|4798.42|0
1708558500000|2024-02-21 23:35:00|4801.22|4798.22|4800.52|4797.52|4801.62|4798.62|4800.22|4797.22|0
1708558800000|2024-02-21 23:40:00|4800.62|4797.62|4802.22|4799.22|4802.82|4799.82|4800.52|4797.52|0
1708559100000|2024-02-21 23:45:00|4802.42|4799.42|4803.12|4800.12|4803.22|4800.22|4802.22|4799.22|0
1708559400000|2024-02-21 23:50:00|4803.02|4800.02|4802.92|4799.92|4803.12|4800.12|4802.52|4799.52|0
1708559700000|2024-02-21 23:55:00|4802.82|4799.82|4803.82|4800.82|4803.82|4800.82|4802.62|4799.62|0
1708560000000|2024-02-22 00:00:00|4803.92|4800.92|4805.12|4802.12|4805.82|4802.82|4803.42|4800.42|0
1708560300000|2024-02-22 00:05:00|4805.42|4802.42|4806.72|4803.72|4806.82|4803.82|4805.02|4802.02|0
1708560600000|2024-02-22 00:10:00|4806.82|4803.82|4806.52|4803.52|4807.02|4804.02|4805.72|4802.72|0
1708560900000|2024-02-22 00:15:00|4806.72|4803.72|4802.32|4800.32|4806.72|4803.72|4796.32|4794.32|1661
1708561200000|2024-02-22 00:20:00|4801.82|4799.82|4802.32|4800.32|4803.32|4801.32|4801.82|4799.82|610
1708561500000|2024-02-22 00:25:00|4802.82|4800.82|4802.32|4800.32|4803.32|4801.32|4802.32|4800.32|303
1708561800000|2024-02-22 00:30:00|4802.82|4800.82|4802.32|4800.32|4803.32|4801.32|4801.32|4799.32|174
1708562100000|2024-02-22 00:35:00|4803.32|4801.32|4804.82|4802.82|4805.32|4803.32|4802.82|4800.82|713
1708562400000|2024-02-22 00:40:00|4805.32|4803.32|4806.32|4804.32|4806.32|4804.32|4804.32|4802.32|906
1708562700000|2024-02-22 00:45:00|4806.82|4804.82|4809.32|4807.32|4810.32|4808.32|4806.82|4804.82|924
1708563000000|2024-02-22 00:50:00|4809.82|4807.82|4808.32|4806.32|4810.32|4808.32|4808.32|4806.32|763
1708563300000|2024-02-22 00:55:00|4808.82|4806.82|4808.32|4806.32|4809.32|4807.32|4807.32|4805.32|318
1708563600000|2024-02-22 01:00:00|4809.32|4807.32|4808.32|4806.32|4809.32|4807.32|4808.32|4806.32|479
1708563900000|2024-02-22 01:05:00|4808.82|4806.82|4808.32|4806.32|4809.32|4807.32|4808.32|4806.32|350
1708564200000|2024-02-22 01:10:00|4807.32|4805.32|4810.32|4808.32|4810.32|4808.32|4807.32|4805.32|497
1708564500000|2024-02-22 01:15:00|4809.82|4807.82|4810.32|4808.32|4811.32|4809.32|4809.32|4807.32|474
1708564800000|2024-02-22 01:20:00|4809.32|4807.32|4809.32|4807.32|4810.32|4808.32|4808.32|4806.32|180
1708565100000|2024-02-22 01:25:00|4810.32|4808.32|4809.32|4807.32|4810.32|4808.32|4808.32|4806.32|367
1708565400000|2024-02-22 01:30:00|4810.32|4808.32|4810.32|4808.32|4810.82|4808.82|4809.32|4807.32|192
1708565700000|2024-02-22 01:35:00|4809.32|4807.32|4809.32|4807.32|4810.32|4808.32|4808.82|4806.82|103
1708566000000|2024-02-22 01:40:00|4808.32|4806.32|4809.32|4807.32|4809.32|4807.32|4808.32|4806.32|166
1708566300000|2024-02-22 01:45:00|4808.82|4806.82|4809.32|4807.32|4810.32|4808.32|4808.82|4806.82|266
1708566600000|2024-02-22 01:50:00|4808.32|4806.32|4809.32|4807.32|4809.32|4807.32|4808.32|4806.32|35
1708566900000|2024-02-22 01:55:00|4808.32|4806.32|4807.32|4805.32|4808.32|4806.32|4807.32|4805.32|267
1708567200000|2024-02-22 02:00:00|4808.32|4806.32|4807.32|4805.32|4808.32|4806.32|4807.32|4805.32|69
1708567500000|2024-02-22 02:05:00|4808.32|4806.32|4807.32|4805.32|4808.32|4806.32|4806.82|4804.82|98
1708567800000|2024-02-22 02:10:00|4806.32|4804.32|4806.32|4804.32|4807.32|4805.32|4805.32|4803.32|223
1708568100000|2024-02-22 02:15:00|4807.32|4805.32|4809.32|4807.32|4809.32|4807.32|4807.32|4805.32|136
1708568400000|2024-02-22 02:20:00|4807.32|4805.32|4807.32|4805.32|4808.32|4806.32|4807.32|4805.32|275
1708568700000|2024-02-22 02:25:00|4807.82|4805.82|4808.32|4806.32|4808.82|4806.82|4807.82|4805.82|103
1708569000000|2024-02-22 02:30:00|||||||||27
1708569300000|2024-02-22 02:35:00|4809.32|4807.32|4809.32|4807.32|4810.32|4808.32|4808.32|4806.32|229
1708569600000|2024-02-22 02:40:00|4809.82|4807.82|4809.32|4807.32|4810.32|4808.32|4809.32|4807.32|66
1708569900000|2024-02-22 02:45:00|4810.32|4808.32|4810.32|4808.32|4811.32|4809.32|4809.32|4807.32|223
1708570200000|2024-02-22 02:50:00|4810.82|4808.82|4810.32|4808.32|4810.82|4808.82|4810.32|4808.32|87
1708570500000|2024-02-22 02:55:00|4810.82|4808.82|4811.32|4809.32|4811.32|4809.32|4810.32|4808.32|45
1708570800000|2024-02-22 03:00:00|4810.32|4808.32|4810.32|4808.32|4811.32|4809.32|4810.32|4808.32|95
1708571100000|2024-02-22 03:05:00|||||||||22
1708571400000|2024-02-22 03:10:00|4810.82|4808.82|4810.32|4808.32|4810.82|4808.82|4810.32|4808.32|37
1708571700000|2024-02-22 03:15:00|4809.82|4807.82|4810.32|4808.32|4811.32|4809.32|4809.32|4807.32|182
1708572000000|2024-02-22 03:20:00|||||||||14
1708572300000|2024-02-22 03:25:00|4809.32|4807.32|4810.32|4808.32|4810.32|4808.32|4809.32|4807.32|61
1708572600000|2024-02-22 03:30:00|4810.82|4808.82|4810.32|4808.32|4811.32|4809.32|4810.32|4808.32|84
1708572900000|2024-02-22 03:35:00|||||||||24
1708573200000|2024-02-22 03:40:00|4809.82|4807.82|4810.32|4808.32|4810.32|4808.32|4809.32|4807.32|88
1708573500000|2024-02-22 03:45:00|4809.32|4807.32|4809.32|4807.32|4809.32|4807.32|4809.32|4807.32|30
1708573800000|2024-02-22 03:50:00|4810.32|4808.32|4810.32|4808.32|4810.32|4808.32|4809.32|4807.32|52
1708574100000|2024-02-22 03:55:00|4809.32|4807.32|4808.32|4806.32|4810.32|4808.32|4808.32|4806.32|110
1708574400000|2024-02-22 04:00:00|4809.32|4807.32|4809.32|4807.32|4809.32|4807.32|4809.32|4807.32|69
1708574700000|2024-02-22 04:05:00|4808.32|4806.32|4809.32|4807.32|4809.32|4807.32|4808.32|4806.32|34
1708575000000|2024-02-22 04:10:00|4809.82|4807.82|4810.32|4808.32|4810.32|4808.32|4809.32|4807.32|197
1708575300000|2024-02-22 04:15:00|||||||||74
1708575600000|2024-02-22 04:20:00|4809.32|4807.32|4809.32|4807.32|4809.32|4807.32|4808.32|4806.32|207
1708575900000|2024-02-22 04:25:00|4810.32|4808.32|4810.32|4808.32|4810.32|4808.32|4809.32|4807.32|74
1708576200000|2024-02-22 04:30:00|4809.82|4807.82|4809.32|4807.32|4810.32|4808.32|4809.32|4807.32|39
1708576500000|2024-02-22 04:35:00|4810.32|4808.32|4810.32|4808.32|4810.32|4808.32|4809.32|4807.32|51
1708576800000|2024-02-22 04:40:00|4810.82|4808.82|4810.82|4808.82|4811.32|4809.32|4810.32|4808.32|20
1708577100000|2024-02-22 04:45:00|4810.32|4808.32|4810.32|4808.32|4810.32|4808.32|4810.32|4808.32|4
1708577400000|2024-02-22 04:50:00|||||||||20
1708577700000|2024-02-22 04:55:00|||||||||96
1708578000000|2024-02-22 05:00:00|||||||||72
1708578300000|2024-02-22 05:05:00|||||||||51
1708578600000|2024-02-22 05:10:00|4809.32|4807.32|4809.32|4807.32|4810.32|4808.32|4808.32|4806.32|1713
1708578900000|2024-02-22 05:15:00|4809.82|4807.82|4810.32|4808.32|4810.32|4808.32|4809.32|4807.32|186
1708579200000|2024-02-22 05:20:00|||||||||53
1708579500000|2024-02-22 05:25:00|4811.32|4809.32|4811.32|4809.32|4811.32|4809.32|4811.32|4809.32|265
1708579800000|2024-02-22 05:30:00|4812.32|4810.32|4812.32|4810.32|4812.32|4810.32|4811.32|4809.32|819
1708580100000|2024-02-22 05:35:00|4811.82|4809.82|4812.32|4810.32|4812.32|4810.32|4811.82|4809.82|81
1708580400000|2024-02-22 05:40:00|4813.32|4811.32|4813.32|4811.32|4813.32|4811.32|4813.32|4811.32|663
1708580700000|2024-02-22 05:45:00|4815.32|4813.32|4814.32|4812.32|4815.32|4813.32|4814.32|4812.32|947
1708581000000|2024-02-22 05:50:00|4815.32|4813.32|4813.32|4811.32|4815.32|4813.32|4812.32|4810.32|188
1708581300000|2024-02-22 05:55:00|4812.32|4810.32|4813.32|4811.32|4813.32|4811.32|4812.32|4810.32|138
1708581600000|2024-02-22 06:00:00|4812.32|4810.32|4812.32|4810.32|4812.32|4810.32|4811.32|4809.32|301
1708581900000|2024-02-22 06:05:00|4811.32|4809.32|4812.32|4810.32|4812.32|4810.32|4811.32|4809.32|46
1708582200000|2024-02-22 06:10:00|4811.82|4809.82|4813.32|4811.32|4813.32|4811.32|4811.32|4809.32|385
1708582500000|2024-02-22 06:15:00|4812.32|4810.32|4813.32|4811.32|4813.32|4811.32|4812.32|4810.32|91
1708582800000|2024-02-22 06:20:00|4812.82|4810.82|4813.32|4811.32|4813.32|4811.32|4812.32|4810.32|471
1708583100000|2024-02-22 06:25:00|4812.82|4810.82|4814.32|4812.32|4814.32|4812.32|4812.32|4810.32|444
1708583400000|2024-02-22 06:30:00|4813.32|4811.32|4816.32|4814.32|4816.32|4814.32|4812.32|4810.32|1459
1708583700000|2024-02-22 06:35:00|4815.32|4813.32|4817.32|4815.32|4817.32|4815.32|4814.32|4812.32|597
1708584000000|2024-02-22 06:40:00|4816.82|4814.82|4818.32|4816.32|4818.32|4816.32|4816.32|4814.32|633
1708584300000|2024-02-22 06:45:00|4817.32|4815.32|4818.32|4816.32|4818.32|4816.32|4817.32|4815.32|502
1708584600000|2024-02-22 06:50:00|4818.82|4816.82|4818.82|4816.82|4820.32|4818.32|4818.32|4816.32|1310
1708584900000|2024-02-22 06:55:00|4818.32|4816.32|4821.32|4819.32|4821.32|4819.32|4818.32|4816.32|1906
1708585200000|2024-02-22 07:00:00|4821.07|4819.57|4819.07|4817.57|4821.07|4819.57|4816.07|4814.57|5348
1708585500000|2024-02-22 07:05:00|4818.07|4816.57|4815.07|4813.57|4819.07|4817.57|4814.57|4813.07|1839
1708585800000|2024-02-22 07:10:00|4816.07|4814.57|4813.07|4811.57|4816.07|4814.57|4813.07|4811.57|1750
1708586100000|2024-02-22 07:15:00|4814.07|4812.57|4815.07|4813.57|4817.07|4815.57|4813.07|4811.57|2166
1708586400000|2024-02-22 07:20:00|4816.07|4814.57|4814.07|4812.57|4816.07|4814.57|4814.07|4812.57|961
1708586700000|2024-02-22 07:25:00|4815.07|4813.57|4819.07|4817.57|4819.07|4817.57|4814.07|4812.57|4047
1708587000000|2024-02-22 07:30:00|4818.07|4816.57|4819.07|4817.57|4819.07|4817.57|4818.07|4816.57|2189
1708587300000|2024-02-22 07:35:00|4820.07|4818.57|4822.07|4820.57|4822.07|4820.57|4819.07|4817.57|2815
1708587600000|2024-02-22 07:40:00|4823.07|4821.57|4825.07|4823.57|4826.07|4824.57|4823.07|4821.57|2060
1708587900000|2024-02-22 07:45:00|4824.07|4822.57|4831.07|4829.57|4831.07|4829.57|4824.07|4822.57|7560
1708588200000|2024-02-22 07:50:00|4830.07|4828.57|4831.07|4829.57|4832.07|4830.57|4829.07|4827.57|4743
1708588500000|2024-02-22 07:55:00|4830.07|4828.57|4833.07|4831.57|4833.07|4831.57|4830.07|4828.57|5492
1708588800000|2024-02-22 08:00:00|4834.07|4832.57|4839.07|4837.57|4845.07|4843.57|4832.07|4830.57|22479
1708589100000|2024-02-22 08:05:00|4840.07|4838.57|4842.07|4840.57|4844.07|4842.57|4839.07|4837.57|16786
1708589400000|2024-02-22 08:10:00|4841.07|4839.57|4842.07|4840.57|4844.07|4842.57|4841.07|4839.57|11536
1708589700000|2024-02-22 08:15:00|4840.07|4838.57|4846.07|4844.57|4846.07|4844.57|4839.07|4837.57|17462
1708590000000|2024-02-22 08:20:00|4847.07|4845.57|4851.07|4849.57|4851.07|4849.57|4847.07|4845.57|11661
1708590300000|2024-02-22 08:25:00|4850.07|4848.57|4848.07|4846.57|4851.07|4849.57|4847.07|4845.57|12961
1708590600000|2024-02-22 08:30:00|4849.07|4847.57|4836.07|4834.57|4851.07|4849.57|4834.07|4832.57|19870
1708590900000|2024-02-22 08:35:00|4834.07|4832.57|4840.07|4838.57|4841.07|4839.57|4833.07|4831.57|12324
1708591200000|2024-02-22 08:40:00|4839.07|4837.57|4837.79|4836.29|4840.79|4839.29|4837.07|4835.57|10054
1708591500000|2024-02-22 08:45:00|4838.79|4837.29|4837.79|4836.29|4840.29|4838.79|4835.79|4834.29|4401
1708591800000|2024-02-22 08:50:00|4838.79|4837.29|4836.79|4835.29|4841.79|4840.29|4836.79|4835.29|7054
1708592100000|2024-02-22 08:55:00|4835.79|4834.29|4835.79|4834.29|4838.79|4837.29|4834.79|4833.29|8719
1708592400000|2024-02-22 09:00:00|4834.79|4833.29|4832.79|4831.29|4835.29|4833.79|4828.79|4827.29|7530
1708592700000|2024-02-22 09:05:00|4833.79|4832.29|4833.79|4832.29|4835.79|4834.29|4832.79|4831.29|9133
1708593000000|2024-02-22 09:10:00|4832.79|4831.29|4830.79|4829.29|4833.79|4832.29|4830.79|4829.29|4701
1708593300000|2024-02-22 09:15:00|4829.79|4828.29|4827.79|4826.29|4830.79|4829.29|4826.79|4825.29|16961
1708593600000|2024-02-22 09:20:00|4826.79|4825.29|4822.79|4821.29|4827.79|4826.29|4821.79|4820.29|7815
1708593900000|2024-02-22 09:25:00|4821.79|4820.29|4821.79|4820.29|4823.79|4822.29|4820.79|4819.29|13835
1708594200000|2024-02-22 09:30:00|4822.79|4821.29|4826.79|4825.29|4826.79|4825.29|4821.79|4820.29|7082
1708594500000|2024-02-22 09:35:00|4825.79|4824.29|4826.79|4825.29|4826.79|4825.29|4823.79|4822.29|5186
1708594800000|2024-02-22 09:40:00|4827.79|4826.29|4825.79|4824.29|4827.79|4826.29|4824.79|4823.29|9228
1708595100000|2024-02-22 09:45:00|4826.79|4825.29|4827.79|4826.29|4828.79|4827.29|4824.79|4823.29|4345
1708595400000|2024-02-22 09:50:00|4826.79|4825.29|4827.79|4826.29|4830.79|4829.29|4826.79|4825.29|5219
1708595700000|2024-02-22 09:55:00|4828.79|4827.29|4824.79|4823.29|4828.79|4827.29|4824.79|4823.29|6998
1708596000000|2024-02-22 10:00:00|4823.79|4822.29|4821.79|4820.29|4825.79|4824.29|4821.79|4820.29|9602
1708596300000|2024-02-22 10:05:00|4822.79|4821.29|4825.79|4824.29|4826.79|4825.29|4821.79|4820.29|5242
1708596600000|2024-02-22 10:10:00|4826.79|4825.29|4825.79|4824.29|4826.79|4825.29|4823.79|4822.29|2719
1708596900000|2024-02-22 10:15:00|4824.79|4823.29|4821.79|4820.29|4825.79|4824.29|4821.79|4820.29|2364
1708597200000|2024-02-22 10:20:00|4822.79|4821.29|4823.79|4822.29|4823.79|4822.29|4821.79|4820.29|3758
1708597500000|2024-02-22 10:25:00|4822.79|4821.29|4823.79|4822.29|4823.79|4822.29|4822.79|4821.29|6131
1708597800000|2024-02-22 10:30:00|4824.79|4823.29|4825.79|4824.29|4826.79|4825.29|4823.79|4822.29|3652
1708598100000|2024-02-22 10:35:00|4826.79|4825.29|4824.79|4823.29|4826.79|4825.29|4821.79|4820.29|3488
1708598400000|2024-02-22 10:40:00|4823.79|4822.29|4826.79|4825.29|4827.79|4826.29|4823.79|4822.29|2882
1708598700000|2024-02-22 10:45:00|4825.79|4824.29|4828.79|4827.29|4828.79|4827.29|4825.79|4824.29|3514
1708599000000|2024-02-22 10:50:00|4829.79|4828.29|4829.79|4828.29|4829.79|4828.29|4828.79|4827.29|4406
1708599300000|2024-02-22 10:55:00|4830.79|4829.29|4831.79|4830.29|4831.79|4830.29|4830.79|4829.29|4511
1708599600000|2024-02-22 11:00:00|4830.79|4829.29|4829.79|4828.29|4830.79|4829.29|4827.79|4826.29|5274
1708599900000|2024-02-22 11:05:00|4830.79|4829.29|4830.79|4829.29|4831.79|4830.29|4830.79|4829.29|2442
1708600200000|2024-02-22 11:10:00|4831.79|4830.29|4833.79|4832.29|4833.79|4832.29|4831.79|4830.29|2984
1708600500000|2024-02-22 11:15:00|4832.79|4831.29|4836.79|4835.29|4836.79|4835.29|4832.79|4831.29|5059
1708600800000|2024-02-22 11:20:00|4837.79|4836.29|4840.79|4839.29|4841.79|4840.29|4837.79|4836.29|11166
1708601100000|2024-02-22 11:25:00|4839.79|4838.29|4839.79|4838.29|4839.79|4838.29|4838.79|4837.29|7231
1708601400000|2024-02-22 11:30:00|4840.79|4839.29|4838.79|4837.29|4840.79|4839.29|4838.79|4837.29|6434
1708601700000|2024-02-22 11:35:00|4839.79|4838.29|4839.79|4838.29|4840.79|4839.29|4839.79|4838.29|4625
1708602000000|2024-02-22 11:40:00|4838.79|4837.29|4841.79|4840.29|4841.79|4840.29|4838.79|4837.29|5077
1708602300000|2024-02-22 11:45:00|4840.79|4839.29|4840.79|4839.29|4841.79|4840.29|4840.79|4839.29|3594
1708602600000|2024-02-22 11:50:00|4841.79|4840.29|4841.79|4840.29|4842.79|4841.29|4840.79|4839.29|3183
1708602900000|2024-02-22 11:55:00|4840.79|4839.29|4840.79|4839.29|4841.79|4840.29|4840.79|4839.29|2862
1708603200000|2024-02-22 12:00:00|4841.79|4840.29|4838.79|4837.29|4841.79|4840.29|4838.79|4837.29|4077
1708603500000|2024-02-22 12:05:00|4839.79|4838.29|4842.79|4841.29|4842.79|4841.29|4838.79|4837.29|3516
1708603800000|2024-02-22 12:10:00|4843.79|4842.29|4843.79|4842.29|4844.79|4843.29|4842.79|4841.29|5714
1708604100000|2024-02-22 12:15:00|4842.79|4841.29|4843.79|4842.29|4843.79|4842.29|4841.79|4840.29|1995
1708604400000|2024-02-22 12:20:00|4844.79|4843.29|4846.79|4845.29|4846.79|4845.29|4843.79|4842.29|5169
1708604700000|2024-02-22 12:25:00|4847.79|4846.29|4847.79|4846.29|4848.79|4847.29|4847.79|4846.29|8074
1708605000000|2024-02-22 12:30:00|4848.79|4847.29|4849.79|4848.29|4849.79|4848.29|4847.79|4846.29|3517
1708605300000|2024-02-22 12:35:00|4849.29|4847.79|4849.79|4848.29|4850.79|4849.29|4848.79|4847.29|5180
1708605600000|2024-02-22 12:40:00|4849.72|4848.22|4847.72|4846.22|4849.72|4848.22|4847.72|4846.22|3465
1708605900000|2024-02-22 12:45:00|4848.72|4847.22|4847.72|4846.22|4848.72|4847.22|4847.72|4846.22|4699
1708606200000|2024-02-22 12:50:00|4846.72|4845.22|4844.72|4843.22|4846.72|4845.22|4843.72|4842.22|2051
1708606500000|2024-02-22 12:55:00|4843.72|4842.22|4842.72|4841.22|4844.72|4843.22|4842.72|4841.22|5683
1708606800000|2024-02-22 13:00:00|4843.72|4842.22|4840.72|4839.22|4843.72|4842.22|4839.72|4838.22|4543
1708607100000|2024-02-22 13:05:00|4841.72|4840.22|4843.72|4842.22|4843.72|4842.22|4841.72|4840.22|2246
1708607400000|2024-02-22 13:10:00|4842.72|4841.22|4844.72|4843.22|4845.72|4844.22|4841.72|4840.22|4137
1708607700000|2024-02-22 13:15:00|4843.72|4842.22|4846.72|4845.22|4846.72|4845.22|4843.72|4842.22|2108
1708608000000|2024-02-22 13:20:00|4845.72|4844.22|4847.72|4846.22|4847.72|4846.22|4845.72|4844.22|3477
1708608300000|2024-02-22 13:25:00|4846.72|4845.22|4846.72|4845.22|4848.72|4847.22|4846.72|4845.22|2265
1708608600000|2024-02-22 13:30:00|4846.22|4844.72|4849.72|4848.22|4849.72|4848.22|4845.72|4844.22|5959
1708608900000|2024-02-22 13:35:00|4848.72|4847.22|4847.72|4846.22|4849.72|4848.22|4846.72|4845.22|3654
1708609200000|2024-02-22 13:40:00|4846.72|4845.22|4848.72|4847.22|4848.72|4847.22|4846.72|4845.22|2790
1708609500000|2024-02-22 13:45:00|4847.72|4846.22|4846.72|4845.22|4847.72|4846.22|4845.72|4844.22|6342
1708609800000|2024-02-22 13:50:00|4847.72|4846.22|4846.72|4845.22|4847.72|4846.22|4845.72|4844.22|10696
1708610100000|2024-02-22 13:55:00|4847.72|4846.22|4847.72|4846.22|4848.72|4847.22|4846.72|4845.22|7212
1708610400000|2024-02-22 14:00:00|4848.72|4847.22|4848.72|4847.22|4848.72|4847.22|4847.72|4846.22|3184
1708610700000|2024-02-22 14:05:00|4847.72|4846.22|4849.72|4848.22|4850.72|4849.22|4847.72|4846.22|3230
1708611000000|2024-02-22 14:10:00|4850.72|4849.22|4850.72|4849.22|4850.72|4849.22|4849.72|4848.22|14000
1708611300000|2024-02-22 14:15:00|4851.72|4850.22|4852.72|4851.22|4853.72|4852.22|4851.72|4850.22|9564
1708611600000|2024-02-22 14:20:00|4851.72|4850.22|4852.72|4851.22|4853.72|4852.22|4851.72|4850.22|7136
1708611900000|2024-02-22 14:25:00|4853.72|4852.22|4854.72|4853.22|4855.72|4854.22|4853.72|4852.22|10689
1708612200000|2024-02-22 14:30:00|4853.72|4852.22|4857.72|4856.22|4857.72|4856.22|4851.72|4850.22|17400
1708612500000|2024-02-22 14:35:00|4858.72|4857.22|4860.72|4859.22|4860.72|4859.22|4857.72|4856.22|8381
1708612800000|2024-02-22 14:40:00|4859.72|4858.22|4854.72|4853.22|4860.72|4859.22|4854.72|4853.22|9484
1708613100000|2024-02-22 14:45:00|4856.72|4855.22|4860.72|4859.22|4862.72|4861.22|4856.72|4855.22|29088
1708613400000|2024-02-22 14:50:00|4861.72|4860.22|4864.72|4863.22|4866.72|4865.22|4861.72|4860.22|11631
1708613700000|2024-02-22 14:55:00|4865.72|4864.22|4864.72|4863.22|4867.72|4866.22|4864.72|4863.22|11109
1708614000000|2024-02-22 15:00:00|4865.72|4864.22|4861.72|4860.22|4865.72|4864.22|4861.72|4860.22|12338
1708614300000|2024-02-22 15:05:00|4860.72|4859.22|4856.72|4855.22|4861.72|4860.22|4856.72|4855.22|18859
1708614600000|2024-02-22 15:10:00|4856.25|4854.75|4855.25|4853.75|4857.25|4855.75|4854.25|4852.75|13390
1708614900000|2024-02-22 15:15:00|4856.25|4854.75|4854.25|4852.75|4857.25|4855.75|4853.25|4851.75|6627
1708615200000|2024-02-22 15:20:00|4855.25|4853.75|4859.25|4857.75|4859.25|4857.75|4854.25|4852.75|15233
1708615500000|2024-02-22 15:25:00|4858.25|4856.75|4859.25|4857.75|4860.25|4858.75|4856.25|4854.75|10341
1708615800000|2024-02-22 15:30:00|4858.25|4856.75|4856.25|4854.75|4859.25|4857.75|4856.25|4854.75|5007
1708616100000|2024-02-22 15:35:00|4857.25|4855.75|4856.25|4854.75|4857.25|4855.75|4855.25|4853.75|5321
1708616400000|2024-02-22 15:40:00|4857.25|4855.75|4853.25|4851.75|4857.25|4855.75|4852.25|4850.75|10221
1708616700000|2024-02-22 15:45:00|4852.25|4850.75|4849.25|4847.75|4852.25|4850.75|4848.25|4846.75|12888
1708617000000|2024-02-22 15:50:00|4850.25|4848.75|4851.25|4849.75|4852.25|4850.75|4849.25|4847.75|7113
1708617300000|2024-02-22 15:55:00|4852.25|4850.75|4850.25|4848.75|4852.25|4850.75|4850.25|4848.75|4656
1708617600000|2024-02-22 16:00:00|4851.25|4849.75|4850.25|4848.75|4851.25|4849.75|4849.25|4847.75|10497
1708617900000|2024-02-22 16:05:00|4851.25|4849.75|4852.25|4850.75|4853.25|4851.75|4850.25|4848.75|11339
1708618200000|2024-02-22 16:10:00|4853.25|4851.75|4854.25|4852.75|4855.25|4853.75|4852.25|4850.75|5378
1708618500000|2024-02-22 16:15:00|4855.25|4853.75|4857.25|4855.75|4857.25|4855.75|4854.25|4852.75|12080
1708618800000|2024-02-22 16:20:00|4858.25|4856.75|4858.25|4856.75|4859.25|4857.75|4858.25|4856.75|22960
1708619100000|2024-02-22 16:25:00|4857.25|4855.75|4856.25|4854.75|4857.25|4855.75|4856.25|4854.75|38980
1708619400000|2024-02-22 16:30:00|4855.25|4853.75|4856.25|4854.75|4858.25|4856.75|4855.25|4853.75|48858
1708619700000|2024-02-22 16:35:00|4855.25|4853.75|4855.25|4853.75|4855.25|4853.75|4854.25|4852.75|25813
1708620000000|2024-02-22 16:40:00|4854.25|4852.75|4855.25|4853.75|4855.25|4853.75|4854.25|4852.75|15514
1708620300000|2024-02-22 16:45:00|4854.25|4852.75|4852.25|4850.75|4854.25|4852.75|4851.25|4849.75|11660
1708620600000|2024-02-22 16:50:00|4851.25|4849.75|4851.25|4849.75|4852.25|4850.75|4851.25|4849.75|4181
1708620900000|2024-02-22 16:55:00|4852.25|4850.75|4852.25|4850.75|4852.25|4850.75|4851.25|4849.75|3277
1708621200000|2024-02-22 17:00:00|4851.25|4849.75|4852.25|4850.75|4852.25|4850.75|4850.25|4848.75|3647
1708621500000|2024-02-22 17:05:00|4853.25|4851.75|4853.25|4851.75|4854.25|4852.75|4853.25|4851.75|4324
1708621800000|2024-02-22 17:10:00|4854.25|4852.75|4853.25|4851.75|4854.25|4852.75|4853.25|4851.75|2611
1708622100000|2024-02-22 17:15:00|4852.25|4850.75|4853.25|4851.75|4853.25|4851.75|4852.25|4850.75|1398
1708622400000|2024-02-22 17:20:00|4854.25|4852.75|4856.25|4854.75|4856.25|4854.75|4853.25|4851.75|1628
1708622700000|2024-02-22 17:25:00|4855.25|4853.75|4858.25|4856.75|4858.25|4856.75|4855.25|4853.75|4243
1708623000000|2024-02-22 17:30:00|4859.25|4857.75|4859.25|4857.75|4859.25|4857.75|4858.25|4856.75|3059
1708623300000|2024-02-22 17:35:00|4858.25|4856.75|4858.25|4856.75|4859.25|4857.75|4858.25|4856.75|220
1708623600000|2024-02-22 17:40:00|4857.25|4855.75|4857.25|4855.75|4858.25|4856.75|4856.25|4854.75|3831
1708623900000|2024-02-22 17:45:00|4856.25|4854.75|4857.25|4855.75|4858.25|4856.75|4856.25|4854.75|862
1708624200000|2024-02-22 17:50:00|4858.25|4856.75|4858.25|4856.75|4859.25|4857.75|4857.25|4855.75|1486
1708624500000|2024-02-22 17:55:00|4859.25|4857.75|4859.25|4857.75|4859.25|4857.75|4858.25|4856.75|2226
1708624800000|2024-02-22 18:00:00|4858.25|4856.75|4860.25|4858.75|4860.25|4858.75|4858.25|4856.75|1553
1708625100000|2024-02-22 18:05:00|4861.25|4859.75|4860.25|4858.75|4861.25|4859.75|4860.25|4858.75|873
1708625400000|2024-02-22 18:10:00|4859.25|4857.75|4857.25|4855.75|4860.25|4858.75|4857.25|4855.75|818
1708625700000|2024-02-22 18:15:00|4858.25|4856.75|4858.25|4856.75|4859.25|4857.75|4857.25|4855.75|1297
1708626000000|2024-02-22 18:20:00|4859.25|4857.75|4859.25|4857.75|4859.25|4857.75|4859.25|4857.75|565
1708626300000|2024-02-22 18:25:00|4860.25|4858.75|4861.25|4859.75|4861.25|4859.75|4860.25|4858.75|1347
1708626600000|2024-02-22 18:30:00|4862.25|4860.75|4862.25|4860.75|4862.25|4860.75|4861.25|4859.75|915
1708626900000|2024-02-22 18:35:00|4861.25|4859.75|4862.25|4860.75|4862.25|4860.75|4861.25|4859.75|941
1708627200000|2024-02-22 18:40:00|4862.75|4861.25|4862.25|4860.75|4862.75|4861.25|4862.25|4860.75|1244
1708627500000|2024-02-22 18:45:00|||||||||220
1708627800000|2024-02-22 18:50:00|4863.25|4861.75|4863.25|4861.75|4863.25|4861.75|4863.25|4861.75|1814
1708628100000|2024-02-22 18:55:00|4864.25|4862.75|4864.25|4862.75|4864.25|4862.75|4863.25|4861.75|1532
1708628400000|2024-02-22 19:00:00|4865.25|4863.75|4865.25|4863.75|4866.25|4864.75|4865.25|4863.75|1510
1708628700000|2024-02-22 19:05:00|4866.25|4864.75|4865.25|4863.75|4866.25|4864.75|4865.25|4863.75|670
1708629000000|2024-02-22 19:10:00|4865.75|4864.25|4867.25|4865.75|4868.25|4866.75|4865.25|4863.75|720
1708629300000|2024-02-22 19:15:00|4868.25|4866.75|4868.25|4866.75|4868.25|4866.75|4867.25|4865.75|978
1708629600000|2024-02-22 19:20:00|4869.25|4867.75|4871.25|4869.75|4871.25|4869.75|4868.25|4866.75|1626
1708629900000|2024-02-22 19:25:00|4872.25|4870.75|4872.25|4870.75|4872.25|4870.75|4871.25|4869.75|2186
1708630200000|2024-02-22 19:30:00|4871.75|4870.25|4867.25|4865.75|4872.25|4870.75|4867.25|4865.75|3007
1708630500000|2024-02-22 19:35:00|4868.25|4866.75|4867.25|4865.75|4868.25|4866.75|4867.25|4865.75|1609
1708630800000|2024-02-22 19:40:00|4866.25|4864.75|4867.25|4865.75|4867.25|4865.75|4865.25|4863.75|1032
1708631100000|2024-02-22 19:45:00|4866.25|4864.75|4866.25|4864.75|4867.25|4865.75|4866.25|4864.75|437
1708631400000|2024-02-22 19:50:00|4865.75|4864.25|4866.25|4864.75|4866.25|4864.75|4865.25|4863.75|798
1708631700000|2024-02-22 19:55:00|4865.25|4863.75|4865.25|4863.75|4865.25|4863.75|4863.25|4861.75|2305
1708632000000|2024-02-22 20:00:00|4864.25|4862.75|4867.25|4865.75|4867.25|4865.75|4864.25|4862.75|1510
1708632300000|2024-02-22 20:05:00|4868.25|4866.75|4866.25|4864.75|4868.25|4866.75|4866.25|4864.75|807
1708632600000|2024-02-22 20:10:00|4865.25|4863.75|4866.25|4864.75|4867.25|4865.75|4865.25|4863.75|669
1708632900000|2024-02-22 20:15:00|4866.75|4865.25|4868.25|4866.75|4868.25|4866.75|4866.25|4864.75|672
1708633200000|2024-02-22 20:20:00|4868.75|4867.25|4868.25|4866.75|4869.25|4867.75|4867.25|4865.75|989
1708633500000|2024-02-22 20:25:00|4869.25|4867.75|4867.25|4865.75|4869.25|4867.75|4867.25|4865.75|481
1708633800000|2024-02-22 20:30:00|4868.25|4866.75|4868.25|4866.75|4868.25|4866.75|4868.25|4866.75|1191
1708634100000|2024-02-22 20:35:00|4867.25|4865.75|4870.25|4868.75|4870.25|4868.75|4867.25|4865.75|1009
1708634400000|2024-02-22 20:40:00|4871.25|4869.75|4868.25|4866.75|4871.25|4869.75|4868.25|4866.75|1359
1708634700000|2024-02-22 20:45:00|4869.25|4867.75|4867.25|4865.75|4869.25|4867.75|4867.25|4865.75|975
1708635000000|2024-02-22 20:50:00|4868.25|4866.75|4869.25|4867.75|4869.25|4867.75|4866.25|4864.75|2642
1708635300000|2024-02-22 20:55:00|4870.25|4868.75|4866.75|4865.25|4870.25|4868.75|4866.25|4864.75|6603
1708635600000|2024-02-22 21:00:00|4867|4864|4865.3|4862.3|4867|4864|4864.9|4861.9|12
1708635900000|2024-02-22 21:05:00|4865.6|4862.6|4865.8|4862.8|4866.3|4863.3|4865.1|4862.1|0
1708636200000|2024-02-22 21:10:00|4865.6|4862.6|4864.2|4861.2|4865.8|4862.8|4863.4|4860.4|0
1708636500000|2024-02-22 21:15:00|4864.4|4861.4|4863.3|4860.3|4865.1|4862.1|4862.7|4859.7|0
1708636800000|2024-02-22 21:20:00|4863.2|4860.2|4862.7|4859.7|4863.9|4860.9|4862.7|4859.7|0
1708637100000|2024-02-22 21:25:00|4863|4860|4863.2|4860.2|4863.7|4860.7|4862.7|4859.7|0
1708637400000|2024-02-22 21:30:00|4863|4860|4863.2|4860.2|4863.2|4860.2|4862|4859|0
1708637700000|2024-02-22 21:35:00|4863|4860|4863.4|4860.4|4863.7|4860.7|4863|4860|0
1708638000000|2024-02-22 21:40:00|4863.5|4860.5|4863.2|4860.2|4863.9|4860.9|4862.7|4859.7|0
1708638300000|2024-02-22 21:45:00|4863|4860|4863.4|4860.4|4863.5|4860.5|4862.7|4859.7|0
1708638600000|2024-02-22 21:50:00|4863.7|4860.7|4864.4|4861.4|4864.4|4861.4|4863.7|4860.7|0
1708638900000|2024-02-22 21:55:00|4864.3|4861.3|4863.1|4860.1|4864.4|4861.4|4862.7|4859.7|0
1708639200000|2024-02-22 22:00:00|4863.2|4860.2|4863.7|4860.7|4864|4861|4863.2|4860.2|0
1708639500000|2024-02-22 22:05:00|4864.2|4861.2|4863.9|4860.9|4864.2|4861.2|4863.8|4860.8|0
1708639800000|2024-02-22 22:10:00|4863.7|4860.7|4863.7|4860.7|4864|4861|4863.6|4860.6|0
1708640100000|2024-02-22 22:15:00|4863.8|4860.8|4864.4|4861.4|4864.5|4861.5|4863.8|4860.8|0
1708640400000|2024-02-22 22:20:00|4864.2|4861.2|4864.2|4861.2|4864.2|4861.2|4864.1|4861.1|0
1708640700000|2024-02-22 22:25:00|4864.1|4861.1|4864.2|4861.2|4864.2|4861.2|4864|4861|0
1708641000000|2024-02-22 22:30:00|4864.1|4861.1|4864.1|4861.1|4864.1|4861.1|4864.1|4861.1|0
1708641300000|2024-02-22 22:35:00|4864.2|4861.2|4863.7|4860.7|4864.2|4861.2|4863.7|4860.7|0
1708641600000|2024-02-22 22:40:00|4863.5|4860.5|4863.2|4860.2|4863.5|4860.5|4863.1|4860.1|0
1708641900000|2024-02-22 22:45:00|4863.4|4860.4|4863.7|4860.7|4863.8|4860.8|4863.4|4860.4|0
1708642200000|2024-02-22 22:50:00|4863.8|4860.8|4863.6|4860.6|4864|4861|4863.6|4860.6|0
1708642500000|2024-02-22 22:55:00|4863.9|4860.9|4863.9|4860.9|4863.9|4860.9|4863.6|4860.6|0
1708642800000|2024-02-22 23:00:00|4865.5|4862.5|4866.1|4863.1|4867.1|4864.1|4864.5|4861.5|0
1708643100000|2024-02-22 23:05:00|4865.9|4862.9|4864.9|4861.9|4866.1|4863.1|4864.2|4861.2|0
1708643400000|2024-02-22 23:10:00|4865|4862|4865.6|4862.6|4865.8|4862.8|4865|4862|0
1708643700000|2024-02-22 23:15:00|4865.5|4862.5|4865.8|4862.8|4866.1|4863.1|4865.5|4862.5|0
1708644000000|2024-02-22 23:20:00|4865.9|4862.9|4867|4864|4868.1|4865.1|4865.9|4862.9|0
1708644300000|2024-02-22 23:25:00|4867.3|4864.3|4867.7|4864.7|4868|4865|4867|4864|0
1708644600000|2024-02-22 23:30:00|4867.9|4864.9|4870.5|4867.5|4870.7|4867.7|4867.5|4864.5|0
1708644900000|2024-02-22 23:35:00|4870.7|4867.7|4871.7|4868.7|4871.9|4868.9|4870.2|4867.2|0
1708645200000|2024-02-22 23:40:00|4871.4|4868.4|4870.9|4867.9|4871.9|4868.9|4870.8|4867.8|0
1708645500000|2024-02-22 23:45:00|4871.2|4868.2|4871.4|4868.4|4871.7|4868.7|4870.9|4867.9|0
1708645800000|2024-02-22 23:50:00|4871.2|4868.2|4870.7|4867.7|4871.7|4868.7|4870.7|4867.7|0
1708646100000|2024-02-22 23:55:00|4870.9|4867.9|4870.5|4867.5|4870.9|4867.9|4870.5|4867.5|0
1708646400000|2024-02-23 00:00:00|4870.3|4867.3|4868.8|4865.8|4870.9|4867.9|4868.3|4865.3|0
1708646700000|2024-02-23 00:05:00|4868.5|4865.5|4867.8|4864.8|4868.9|4865.9|4867.3|4864.3|0
1708647000000|2024-02-23 00:10:00|4868.1|4865.1|4867.8|4864.8|4868.5|4865.5|4867.8|4864.8|0
1708647300000|2024-02-23 00:15:00|4865.8|4862.8|4860.5|4858.5|4865.8|4862.8|4860|4858|1000
1708647600000|2024-02-23 00:20:00|4859.5|4857.5|4859.5|4857.5|4860.5|4858.5|4859.5|4857.5|150
1708647900000|2024-02-23 00:25:00|4858.5|4856.5|4858.5|4856.5|4858.5|4856.5|4857.5|4855.5|377
1708648200000|2024-02-23 00:30:00|||||||||70
1708648500000|2024-02-23 00:35:00|4857.5|4855.5|4856.5|4854.5|4857.5|4855.5|4854.5|4852.5|856
1708648800000|2024-02-23 00:40:00|4855.5|4853.5|4856.5|4854.5|4856.5|4854.5|4855.5|4853.5|408
1708649100000|2024-02-23 00:45:00|4855.5|4853.5|4856.5|4854.5|4856.5|4854.5|4855.5|4853.5|179
1708649400000|2024-02-23 00:50:00|4857.5|4855.5|4859.5|4857.5|4859.5|4857.5|4857.5|4855.5|133
1708649700000|2024-02-23 00:55:00|4860.5|4858.5|4861.5|4859.5|4861.5|4859.5|4860.5|4858.5|83
1708650000000|2024-02-23 01:00:00|4860.5|4858.5|4860.5|4858.5|4861.5|4859.5|4860.5|4858.5|237
1708650300000|2024-02-23 01:05:00|4860|4858|4860.5|4858.5|4860.5|4858.5|4859.5|4857.5|113
1708650600000|2024-02-23 01:10:00|4859.5|4857.5|4859.5|4857.5|4860.5|4858.5|4859.5|4857.5|70
1708650900000|2024-02-23 01:15:00|4860.5|4858.5|4860.5|4858.5|4860.5|4858.5|4859.5|4857.5|87
1708651200000|2024-02-23 01:20:00|4861.5|4859.5|4860.5|4858.5|4861.5|4859.5|4860.5|4858.5|594
1708651500000|2024-02-23 01:25:00|4859.5|4857.5|4860.5|4858.5|4860.5|4858.5|4859.5|4857.5|76
1708651800000|2024-02-23 01:30:00|4861.5|4859.5|4861.5|4859.5|4861.5|4859.5|4860.5|4858.5|583
1708652100000|2024-02-23 01:35:00|4862.5|4860.5|4861.5|4859.5|4862.5|4860.5|4860.5|4858.5|670
1708652400000|2024-02-23 01:40:00|4860.5|4858.5|4861.5|4859.5|4861.5|4859.5|4860.5|4858.5|61
1708652700000|2024-02-23 01:45:00|4860.5|4858.5|4860.5|4858.5|4861.5|4859.5|4860.5|4858.5|179
1708653000000|2024-02-23 01:50:00|4859.5|4857.5|4859.5|4857.5|4859.5|4857.5|4858.5|4856.5|71
1708653300000|2024-02-23 01:55:00|||||||||15
1708653600000|2024-02-23 02:00:00|4858.5|4856.5|4860.5|4858.5|4860.5|4858.5|4858.5|4856.5|651
1708653900000|2024-02-23 02:05:00|||||||||17
1708654200000|2024-02-23 02:10:00|4859.5|4857.5|4860.5|4858.5|4860.5|4858.5|4859.5|4857.5|138
1708654500000|2024-02-23 02:15:00|4859.5|4857.5|4859.5|4857.5|4860.5|4858.5|4858.5|4856.5|391
1708654800000|2024-02-23 02:20:00|4860.5|4858.5|4860.5|4858.5|4860.5|4858.5|4860.5|4858.5|227
1708655100000|2024-02-23 02:25:00|||||||||35
1708655400000|2024-02-23 02:30:00|4859.5|4857.5|4859.5|4857.5|4859.5|4857.5|4859.5|4857.5|151
1708655700000|2024-02-23 02:35:00|||||||||125
1708656000000|2024-02-23 02:40:00|4860.5|4858.5|4859.5|4857.5|4860.5|4858.5|4859.5|4857.5|104
1708656300000|2024-02-23 02:45:00|||||||||127
1708656600000|2024-02-23 02:50:00|||||||||29
1708656900000|2024-02-23 02:55:00|4859|4857|4859.5|4857.5|4859.5|4857.5|4859|4857|65
1708657200000|2024-02-23 03:00:00|4858.5|4856.5|4859.5|4857.5|4859.5|4857.5|4858.5|4856.5|84
1708657500000|2024-02-23 03:05:00|4859|4857|4858.5|4856.5|4859.5|4857.5|4858.5|4856.5|50
1708657800000|2024-02-23 03:10:00|||||||||18
1708658100000|2024-02-23 03:15:00|4859|4857|4858.5|4856.5|4859.5|4857.5|4858.5|4856.5|57
1708658400000|2024-02-23 03:20:00|4859.5|4857.5|4859.5|4857.5|4859.5|4857.5|4858.5|4856.5|58
1708658700000|2024-02-23 03:25:00|4859|4857|4858.5|4856.5|4859.5|4857.5|4858.5|4856.5|114
1708659000000|2024-02-23 03:30:00|||||||||35
1708659300000|2024-02-23 03:35:00|4858|4856|4857.5|4855.5|4858.5|4856.5|4857.5|4855.5|93
1708659600000|2024-02-23 03:40:00|||||||||48
1708659900000|2024-02-23 03:45:00|||||||||7
1708660200000|2024-02-23 03:50:00|||||||||13
1708660500000|2024-02-23 03:55:00|||||||||13
1708660800000|2024-02-23 04:00:00|||||||||11
1708661100000|2024-02-23 04:05:00|||||||||5
1708661400000|2024-02-23 04:10:00|4856.5|4854.5|4857.5|4855.5|4857.5|4855.5|4856.5|4854.5|109
1708661700000|2024-02-23 04:15:00|4858.5|4856.5|4858.5|4856.5|4858.5|4856.5|4857.5|4855.5|60
1708662000000|2024-02-23 04:20:00|||||||||7
1708662300000|2024-02-23 04:25:00|||||||||9
1708662600000|2024-02-23 04:30:00|4859.5|4857.5|4858.5|4856.5|4859.5|4857.5|4858.5|4856.5|111
1708662900000|2024-02-23 04:35:00|||||||||13
1708663200000|2024-02-23 04:40:00|||||||||10
1708663500000|2024-02-23 04:45:00|||||||||42
1708663800000|2024-02-23 04:50:00|||||||||5
1708664100000|2024-02-23 04:55:00|4859.5|4857.5|4859.5|4857.5|4859.5|4857.5|4859.5|4857.5|28
1708664400000|2024-02-23 05:00:00|4858.5|4856.5|4859|4857|4859.5|4857.5|4858.5|4856.5|134
1708664700000|2024-02-23 05:05:00|4859.5|4857.5|4859.5|4857.5|4859.5|4857.5|4859|4857|1
1708665000000|2024-02-23 05:10:00|4860.5|4858.5|4860.5|4858.5|4860.5|4858.5|4859.5|4857.5|82
1708665300000|2024-02-23 05:15:00|4859.5|4857.5|4859.5|4857.5|4859.5|4857.5|4859.5|4857.5|38
1708665600000|2024-02-23 05:20:00|||||||||7
1708665900000|2024-02-23 05:25:00|||||||||2
1708666200000|2024-02-23 05:30:00|4860.5|4858.5|4859.5|4857.5|4860.5|4858.5|4858.5|4856.5|377
1708666500000|2024-02-23 05:35:00|4860.5|4858.5|4859.5|4857.5|4860.5|4858.5|4859.5|4857.5|165
1708666800000|2024-02-23 05:40:00|4859|4857|4859.5|4857.5|4859.5|4857.5|4858.5|4856.5|29
1708667100000|2024-02-23 05:45:00|||||||||4
1708667400000|2024-02-23 05:50:00|4858.5|4856.5|4859.5|4857.5|4859.5|4857.5|4858.5|4856.5|26
1708667700000|2024-02-23 05:55:00|4860.5|4858.5|4860.5|4858.5|4861.5|4859.5|4860.5|4858.5|182
1708668000000|2024-02-23 06:00:00|4861.5|4859.5|4862.5|4860.5|4862.5|4860.5|4861.5|4859.5|78
1708668300000|2024-02-23 06:05:00|4861.5|4859.5|4862.5|4860.5|4863.5|4861.5|4861.5|4859.5|444
1708668600000|2024-02-23 06:10:00|4863.5|4861.5|4864|4862|4864.5|4862.5|4862.5|4860.5|202
1708668900000|2024-02-23 06:15:00|4864.5|4862.5|4863.5|4861.5|4864.5|4862.5|4863.5|4861.5|135
1708669200000|2024-02-23 06:20:00|4864.5|4862.5|4863.5|4861.5|4864.5|4862.5|4863|4861|144
1708669500000|2024-02-23 06:25:00|4863|4861|4862.5|4860.5|4863.5|4861.5|4862.5|4860.5|72
1708669800000|2024-02-23 06:30:00|4863|4861|4863.5|4861.5|4863.5|4861.5|4862.5|4860.5|1065
1708670100000|2024-02-23 06:35:00|4862.5|4860.5|4862.5|4860.5|4863.5|4861.5|4862.5|4860.5|134
1708670400000|2024-02-23 06:40:00|4861.5|4859.5|4863.5|4861.5|4863.5|4861.5|4861.5|4859.5|187
1708670700000|2024-02-23 06:45:00|4863|4861|4862.5|4860.5|4863|4861|4862.5|4860.5|104
1708671000000|2024-02-23 06:50:00|4863.5|4861.5|4864.5|4862.5|4864.5|4862.5|4863.5|4861.5|394
1708671300000|2024-02-23 06:55:00|4865.5|4863.5|4863.5|4861.5|4865.5|4863.5|4863.5|4861.5|245
1708671600000|2024-02-23 07:00:00|4863.25|4861.75|4859.25|4857.75|4863.25|4861.75|4858.25|4856.75|2892
1708671900000|2024-02-23 07:05:00|4860.25|4858.75|4858.25|4856.75|4860.25|4858.75|4858.25|4856.75|1256
1708672200000|2024-02-23 07:10:00|4857.25|4855.75|4859.25|4857.75|4859.25|4857.75|4856.25|4854.75|1700
1708672500000|2024-02-23 07:15:00|4858.75|4857.25|4859.25|4857.75|4860.25|4858.75|4858.25|4856.75|759
1708672800000|2024-02-23 07:20:00|4858.75|4857.25|4859.25|4857.75|4860.25|4858.75|4858.25|4856.75|1219
1708673100000|2024-02-23 07:25:00|4858.25|4856.75|4857.25|4855.75|4858.25|4856.75|4856.25|4854.75|924
1708673400000|2024-02-23 07:30:00|4856.25|4854.75|4857.25|4855.75|4857.25|4855.75|4856.25|4854.75|998
1708673700000|2024-02-23 07:35:00|4858.25|4856.75|4857.25|4855.75|4858.25|4856.75|4857.25|4855.75|666
1708674000000|2024-02-23 07:40:00|4858.25|4856.75|4858.25|4856.75|4858.25|4856.75|4858.25|4856.75|356
1708674300000|2024-02-23 07:45:00|4858.75|4857.25|4858.25|4856.75|4859.25|4857.75|4858.25|4856.75|709
1708674600000|2024-02-23 07:50:00|4859.25|4857.75|4861.25|4859.75|4861.25|4859.75|4859.25|4857.75|415
1708674900000|2024-02-23 07:55:00|4860.25|4858.75|4859.25|4857.75|4860.25|4858.75|4859.25|4857.75|1546
1708675200000|2024-02-23 08:00:00|4858.25|4856.75|4855.25|4853.75|4858.25|4856.75|4854.25|4852.75|13265
1708675500000|2024-02-23 08:05:00|4856.25|4854.75|4855.25|4853.75|4856.25|4854.75|4853.25|4851.75|7574
1708675800000|2024-02-23 08:10:00|4856.25|4854.75|4858.25|4856.75|4858.25|4856.75|4855.25|4853.75|5036
1708676100000|2024-02-23 08:15:00|4859.25|4857.75|4855.25|4853.75|4859.25|4857.75|4855.25|4853.75|4564
1708676400000|2024-02-23 08:20:00|4856.25|4854.75|4855.25|4853.75|4856.25|4854.75|4855.25|4853.75|4798
1708676700000|2024-02-23 08:25:00|4854.25|4852.75|4854.25|4852.75|4855.25|4853.75|4853.25|4851.75|13357
1708677000000|2024-02-23 08:30:00|4855.25|4853.75|4854.25|4852.75|4855.25|4853.75|4852.25|4850.75|4899
1708677300000|2024-02-23 08:35:00|4855.25|4853.75|4854.25|4852.75|4855.25|4853.75|4852.25|4850.75|7105
1708677600000|2024-02-23 08:40:00|4853.25|4851.75|4852.25|4850.75|4855.25|4853.75|4852.25|4850.75|4642
1708677900000|2024-02-23 08:45:00|4851.25|4849.75|4851.25|4849.75|4852.25|4850.75|4851.25|4849.75|6484
1708678200000|2024-02-23 08:50:00|4852.25|4850.75|4852.25|4850.75|4852.25|4850.75|4850.25|4848.75|5477
1708678500000|2024-02-23 08:55:00|4851.25|4849.75|4854.25|4852.75|4855.25|4853.75|4851.25|4849.75|2782
1708678800000|2024-02-23 09:00:00|4853.25|4851.75|4853.25|4851.75|4854.25|4852.75|4853.25|4851.75|4210
1708679100000|2024-02-23 09:05:00|4854.25|4852.75|4856.25|4854.75|4856.25|4854.75|4852.25|4850.75|3938
1708679400000|2024-02-23 09:10:00|4855.25|4853.75|4855.25|4853.75|4856.25|4854.75|4855.25|4853.75|4244
1708679700000|2024-02-23 09:15:00|4854.25|4852.75|4854.25|4852.75|4854.25|4852.75|4852.25|4850.75|2634
1708680000000|2024-02-23 09:20:00|4853.25|4851.75|4853.25|4851.75|4854.25|4852.75|4853.25|4851.75|1629
1708680300000|2024-02-23 09:25:00|4854.25|4852.75|4853.25|4851.75|4854.25|4852.75|4852.25|4850.75|3026
1708680600000|2024-02-23 09:30:00|4854.25|4852.75|4854.25|4852.75|4855.25|4853.75|4854.25|4852.75|4161
1708680900000|2024-02-23 09:35:00|4855.25|4853.75|4854.25|4852.75|4856.25|4854.75|4854.25|4852.75|3677
1708681200000|2024-02-23 09:40:00|4853.25|4851.75|4856.25|4854.75|4856.25|4854.75|4853.25|4851.75|2639
1708681500000|2024-02-23 09:45:00|4857.25|4855.75|4858.25|4856.75|4858.25|4856.75|4856.25|4854.75|3973
1708681800000|2024-02-23 09:50:00|4859.25|4857.75|4860.25|4858.75|4860.25|4858.75|4859.25|4857.75|3229
1708682100000|2024-02-23 09:55:00|4859.25|4857.75|4859.25|4857.75|4860.25|4858.75|4859.25|4857.75|3569
1708682400000|2024-02-23 10:00:00|4858.25|4856.75|4858.25|4856.75|4859.25|4857.75|4857.25|4855.75|4993
1708682700000|2024-02-23 10:05:00|4857.25|4855.75|4855.25|4853.75|4857.25|4855.75|4854.25|4852.75|4967
1708683000000|2024-02-23 10:10:00|4856.25|4854.75|4856.25|4854.75|4857.25|4855.75|4856.25|4854.75|2105
1708683300000|2024-02-23 10:15:00|4855.25|4853.75|4859.25|4857.75|4859.25|4857.75|4855.25|4853.75|3675
1708683600000|2024-02-23 10:20:00|4860.25|4858.75|4859.25|4857.75|4860.25|4858.75|4859.25|4857.75|1929
1708683900000|2024-02-23 10:25:00|4860.25|4858.75|4860.25|4858.75|4861.25|4859.75|4860.25|4858.75|6030
1708684200000|2024-02-23 10:30:00|4861.25|4859.75|4860.25|4858.75|4861.25|4859.75|4859.25|4857.75|4951
1708684500000|2024-02-23 10:35:00|4861.25|4859.75|4860.25|4858.75|4861.25|4859.75|4860.25|4858.75|1730
1708684800000|2024-02-23 10:40:00|4861.25|4859.75|4863.25|4861.75|4863.25|4861.75|4861.25|4859.75|4269
1708685100000|2024-02-23 10:45:00|4861.25|4859.75|4861.25|4859.75|4862.25|4860.75|4860.25|4858.75|8482
1708685400000|2024-02-23 10:50:00|4860.25|4858.75|4860.25|4858.75|4860.25|4858.75|4859.25|4857.75|18649
1708685700000|2024-02-23 10:55:00|4859.25|4857.75|4861.25|4859.75|4861.25|4859.75|4859.25|4857.75|20552
1708686000000|2024-02-23 11:00:00|4860.25|4858.75|4863.25|4861.75|4863.25|4861.75|4860.25|4858.75|6210
1708686300000|2024-02-23 11:05:00|4864.25|4862.75|4863.25|4861.75|4864.25|4862.75|4863.25|4861.75|4105
1708686600000|2024-02-23 11:10:00|4864.25|4862.75|4865.25|4863.75|4865.25|4863.75|4863.25|4861.75|3252
1708686900000|2024-02-23 11:15:00|4866.25|4864.75|4866.25|4864.75|4866.25|4864.75|4865.25|4863.75|3690
1708687200000|2024-02-23 11:20:00|4865.25|4863.75|4867.25|4865.75|4867.25|4865.75|4865.25|4863.75|4820
1708687500000|2024-02-23 11:25:00|4866.25|4864.75|4867.25|4865.75|4867.25|4865.75|4866.25|4864.75|1283
1708687800000|2024-02-23 11:30:00|4866.25|4864.75|4869.25|4867.75|4869.25|4867.75|4866.25|4864.75|7857
1708688100000|2024-02-23 11:35:00|4868.25|4866.75|4867.25|4865.75|4868.25|4866.75|4866.25|4864.75|5193
1708688400000|2024-02-23 11:40:00|4868.25|4866.75|4867.25|4865.75|4868.25|4866.75|4867.25|4865.75|7062
1708688700000|2024-02-23 11:45:00|4868.25|4866.75|4868.25|4866.75|4868.25|4866.75|4867.25|4865.75|4245
1708689000000|2024-02-23 11:50:00|4869.25|4867.75|4870.25|4868.75|4870.25|4868.75|4869.25|4867.75|5146
1708689300000|2024-02-23 11:55:00|4869.25|4867.75|4869.25|4867.75|4870.25|4868.75|4868.25|4866.75|1467
1708689600000|2024-02-23 12:00:00|4870.25|4868.75|4869.25|4867.75|4871.25|4869.75|4869.25|4867.75|1931
1708689900000|2024-02-23 12:05:00|4868.25|4866.75|4868.25|4866.75|4869.25|4867.75|4868.25|4866.75|3494
1708690200000|2024-02-23 12:10:00|4869.25|4867.75|4869.25|4867.75|4869.25|4867.75|4868.25|4866.75|1388
1708690500000|2024-02-23 12:15:00|4870.25|4868.75|4869.25|4867.75|4870.25|4868.75|4869.25|4867.75|2345
1708690800000|2024-02-23 12:20:00|4870.25|4868.75|4869.25|4867.75|4870.25|4868.75|4869.25|4867.75|1286
1708691100000|2024-02-23 12:25:00|4870.25|4868.75|4871.25|4869.75|4871.25|4869.75|4869.25|4867.75|6859
1708691400000|2024-02-23 12:30:00|4872.25|4870.75|4872.25|4870.75|4872.25|4870.75|4871.25|4869.75|1353
1708691700000|2024-02-23 12:35:00|4871.25|4869.75|4872.25|4870.75|4872.25|4870.75|4870.25|4868.75|6215
1708692000000|2024-02-23 12:40:00|4873.02|4871.52|4871.02|4869.52|4873.02|4871.52|4870.02|4868.52|1652
1708692300000|2024-02-23 12:45:00|4870.02|4868.52|4871.02|4869.52|4871.02|4869.52|4870.02|4868.52|3641
1708692600000|2024-02-23 12:50:00|||||||||1044
1708692900000|2024-02-23 12:55:00|4870.02|4868.52|4870.02|4868.52|4871.02|4869.52|4869.02|4867.52|12550
1708693200000|2024-02-23 13:00:00|4869.02|4867.52|4870.02|4868.52|4870.02|4868.52|4869.02|4867.52|9156
1708693500000|2024-02-23 13:05:00|4871.02|4869.52|4874.02|4872.52|4874.02|4872.52|4871.02|4869.52|2481
1708693800000|2024-02-23 13:10:00|4875.02|4873.52|4876.02|4874.52|4876.02|4874.52|4875.02|4873.52|3172
1708694100000|2024-02-23 13:15:00|4877.02|4875.52|4877.02|4875.52|4877.02|4875.52|4877.02|4875.52|3807
1708694400000|2024-02-23 13:20:00|4878.02|4876.52|4878.02|4876.52|4878.02|4876.52|4878.02|4876.52|2879
1708694700000|2024-02-23 13:25:00|4879.02|4877.52|4879.02|4877.52|4879.02|4877.52|4879.02|4877.52|1649
1708695000000|2024-02-23 13:30:00|4878.02|4876.52|4880.02|4878.52|4880.02|4878.52|4878.02|4876.52|3888
1708695300000|2024-02-23 13:35:00|4879.02|4877.52|4877.02|4875.52|4879.02|4877.52|4877.02|4875.52|2690
1708695600000|2024-02-23 13:40:00|4876.02|4874.52|4876.02|4874.52|4876.02|4874.52|4875.02|4873.52|10650
1708695900000|2024-02-23 13:45:00|4875.02|4873.52|4874.02|4872.52|4875.02|4873.52|4874.02|4872.52|5593
1708696200000|2024-02-23 13:50:00|4875.02|4873.52|4874.02|4872.52|4876.02|4874.52|4874.02|4872.52|5358
1708696500000|2024-02-23 13:55:00|4873.02|4871.52|4873.02|4871.52|4873.02|4871.52|4872.02|4870.52|3025
1708696800000|2024-02-23 14:00:00|4874.02|4872.52|4876.02|4874.52|4876.02|4874.52|4874.02|4872.52|6384
1708697100000|2024-02-23 14:05:00|4875.02|4873.52|4877.02|4875.52|4877.02|4875.52|4875.02|4873.52|2310
1708697400000|2024-02-23 14:10:00|4876.02|4874.52|4876.02|4874.52|4876.02|4874.52|4876.02|4874.52|1444
1708697700000|2024-02-23 14:15:00|4877.02|4875.52|4877.02|4875.52|4878.02|4876.52|4877.02|4875.52|3893
1708698000000|2024-02-23 14:20:00|4878.02|4876.52|4877.02|4875.52|4879.02|4877.52|4877.02|4875.52|6914
1708698300000|2024-02-23 14:25:00|4878.02|4876.52|4878.02|4876.52|4879.02|4877.52|4877.02|4875.52|4808
1708698600000|2024-02-23 14:30:00|4877.02|4875.52|4878.02|4876.52|4878.02|4876.52|4876.02|4874.52|3493
1708698900000|2024-02-23 14:35:00|4877.02|4875.52|4879.02|4877.52|4879.02|4877.52|4877.02|4875.52|2169
1708699200000|2024-02-23 14:40:00|4880.02|4878.52|4880.02|4878.52|4881.02|4879.52|4878.02|4876.52|11365
1708699500000|2024-02-23 14:45:00|4879.02|4877.52|4880.02|4878.52|4881.02|4879.52|4879.02|4877.52|7477
1708699800000|2024-02-23 14:50:00|4879.02|4877.52|4880.02|4878.52|4880.02|4878.52|4877.02|4875.52|4210
1708700100000|2024-02-23 14:55:00|4879.02|4877.52|4880.02|4878.52|4881.02|4879.52|4878.02|4876.52|10161
1708700400000|2024-02-23 15:00:00|4879.02|4877.52|4882.02|4880.52|4882.02|4880.52|4878.02|4876.52|7265
1708700700000|2024-02-23 15:05:00|4881.02|4879.52|4882.02|4880.52|4882.02|4880.52|4881.02|4879.52|3193
1708701000000|2024-02-23 15:10:00|4881.65|4880.15|4881.65|4880.15|4881.65|4880.15|4880.65|4879.15|5428
1708701300000|2024-02-23 15:15:00|4880.65|4879.15|4880.65|4879.15|4882.65|4881.15|4880.65|4879.15|6243
1708701600000|2024-02-23 15:20:00|4881.65|4880.15|4880.65|4879.15|4881.65|4880.15|4880.65|4879.15|12884
1708701900000|2024-02-23 15:25:00|4881.65|4880.15|4877.65|4876.15|4881.65|4880.15|4877.65|4876.15|7824
1708702200000|2024-02-23 15:30:00|4878.65|4877.15|4878.65|4877.15|4879.65|4878.15|4875.65|4874.15|5156
1708702500000|2024-02-23 15:35:00|4877.65|4876.15|4879.65|4878.15|4879.65|4878.15|4877.65|4876.15|3069
1708702800000|2024-02-23 15:40:00|4878.65|4877.15|4876.65|4875.15|4879.65|4878.15|4876.65|4875.15|4658
1708703100000|2024-02-23 15:45:00|4877.65|4876.15|4874.65|4873.15|4877.65|4876.15|4874.65|4873.15|6100
1708703400000|2024-02-23 15:50:00|4873.65|4872.15|4874.65|4873.15|4875.65|4874.15|4873.65|4872.15|3668
1708703700000|2024-02-23 15:55:00|4873.65|4872.15|4873.65|4872.15|4874.65|4873.15|4873.65|4872.15|12138
1708704000000|2024-02-23 16:00:00|4874.65|4873.15|4867.65|4866.15|4874.65|4873.15|4866.65|4865.15|7530
1708704300000|2024-02-23 16:05:00|4866.65|4865.15|4867.65|4866.15|4869.65|4868.15|4866.65|4865.15|8086
1708704600000|2024-02-23 16:10:00|4868.65|4867.15|4868.65|4867.15|4868.65|4867.15|4866.65|4865.15|8740
1708704900000|2024-02-23 16:15:00|4869.65|4868.15|4870.65|4869.15|4870.65|4869.15|4869.65|4868.15|7305
1708705200000|2024-02-23 16:20:00|4871.65|4870.15|4872.65|4871.15|4873.65|4872.15|4871.65|4870.15|15222
1708705500000|2024-02-23 16:25:00|4871.65|4870.15|4873.65|4872.15|4873.65|4872.15|4871.65|4870.15|22097
1708705800000|2024-02-23 16:30:00|4873.01|4871.51|4873.01|4871.51|4873.01|4871.51|4871.01|4869.51|31438
1708706100000|2024-02-23 16:35:00|4872.01|4870.51|4873.01|4871.51|4874.01|4872.51|4872.01|4870.51|22585
1708706400000|2024-02-23 16:40:00|4872.01|4870.51|4873.01|4871.51|4873.01|4871.51|4872.01|4870.51|9777
1708706700000|2024-02-23 16:45:00|4872.01|4870.51|4873.01|4871.51|4874.01|4872.51|4872.01|4870.51|11495
1708707000000|2024-02-23 16:50:00|4874.01|4872.51|4874.01|4872.51|4874.01|4872.51|4873.01|4871.51|5972
1708707300000|2024-02-23 16:55:00|4875.01|4873.51|4874.01|4872.51|4875.01|4873.51|4874.01|4872.51|1957
1708707600000|2024-02-23 17:00:00|4875.01|4873.51|4875.01|4873.51|4875.01|4873.51|4874.01|4872.51|4768
1708707900000|2024-02-23 17:05:00|4876.01|4874.51|4876.01|4874.51|4877.01|4875.51|4875.01|4873.51|4206
1708708200000|2024-02-23 17:10:00|4877.01|4875.51|4876.01|4874.51|4877.01|4875.51|4876.01|4874.51|3040
1708708500000|2024-02-23 17:15:00|4877.01|4875.51|4876.01|4874.51|4877.01|4875.51|4875.01|4873.51|2738
1708708800000|2024-02-23 17:20:00|4875.01|4873.51|4876.01|4874.51|4876.01|4874.51|4875.01|4873.51|714
1708709100000|2024-02-23 17:25:00|4875.01|4873.51|4874.01|4872.51|4876.01|4874.51|4873.01|4871.51|2799
1708709400000|2024-02-23 17:30:00|4873.01|4871.51|4874.01|4872.51|4875.01|4873.51|4872.01|4870.51|1588
1708709700000|2024-02-23 17:35:00|4875.01|4873.51|4876.01|4874.51|4876.01|4874.51|4874.01|4872.51|918
1708710000000|2024-02-23 17:40:00|4877.01|4875.51|4876.01|4874.51|4877.01|4875.51|4874.01|4872.51|1198
1708710300000|2024-02-23 17:45:00|4875.51|4874.01|4876.01|4874.51|4876.01|4874.51|4875.01|4873.51|397
1708710600000|2024-02-23 17:50:00|4875.01|4873.51|4875.01|4873.51|4876.01|4874.51|4875.01|4873.51|1451
1708710900000|2024-02-23 17:55:00|4874.01|4872.51|4874.01|4872.51|4875.01|4873.51|4874.01|4872.51|1393
1708711200000|2024-02-23 18:00:00|4875.01|4873.51|4874.01|4872.51|4875.01|4873.51|4873.01|4871.51|1158
1708711500000|2024-02-23 18:05:00|4873.01|4871.51|4873.01|4871.51|4874.01|4872.51|4873.01|4871.51|1228
1708711800000|2024-02-23 18:10:00|4873.51|4872.01|4875.01|4873.51|4875.01|4873.51|4873.51|4872.01|686
1708712100000|2024-02-23 18:15:00|4876.01|4874.51|4876.01|4874.51|4876.01|4874.51|4876.01|4874.51|457
1708712400000|2024-02-23 18:20:00|4875.01|4873.51|4876.01|4874.51|4876.01|4874.51|4875.01|4873.51|238
1708712700000|2024-02-23 18:25:00|4875.01|4873.51|4876.01|4874.51|4876.01|4874.51|4875.01|4873.51|367
1708713000000|2024-02-23 18:30:00|4875.01|4873.51|4876.01|4874.51|4876.01|4874.51|4874.01|4872.51|1157
1708713300000|2024-02-23 18:35:00|4875.01|4873.51|4875.01|4873.51|4876.01|4874.51|4875.01|4873.51|308
1708713600000|2024-02-23 18:40:00|4875.51|4874.01|4874.01|4872.51|4876.01|4874.51|4873.01|4871.51|1050
1708713900000|2024-02-23 18:45:00|4873.51|4872.01|4874.01|4872.51|4874.01|4872.51|4873.01|4871.51|730
1708714200000|2024-02-23 18:50:00|4873.51|4872.01|4873.01|4871.51|4874.01|4872.51|4872.01|4870.51|549
1708714500000|2024-02-23 18:55:00|4872.51|4871.01|4873.01|4871.51|4873.01|4871.51|4872.01|4870.51|341
1708714800000|2024-02-23 19:00:00|4872.01|4870.51|4870.01|4868.51|4873.01|4871.51|4869.01|4867.51|1642
1708715100000|2024-02-23 19:05:00|4871.01|4869.51|4870.01|4868.51|4873.01|4871.51|4870.01|4868.51|1681
1708715400000|2024-02-23 19:10:00|4871.01|4869.51|4870.01|4868.51|4871.01|4869.51|4869.01|4867.51|1823
1708715700000|2024-02-23 19:15:00|4869.01|4867.51|4868.01|4866.51|4870.01|4868.51|4867.01|4865.51|997
1708716000000|2024-02-23 19:20:00|4869.01|4867.51|4868.01|4866.51|4869.01|4867.51|4867.01|4865.51|1994
1708716300000|2024-02-23 19:25:00|4869.01|4867.51|4868.01|4866.51|4869.01|4867.51|4868.01|4866.51|558
1708716600000|2024-02-23 19:30:00|4869.01|4867.51|4871.01|4869.51|4871.01|4869.51|4868.01|4866.51|697
1708716900000|2024-02-23 19:35:00|4870.01|4868.51|4871.01|4869.51|4871.01|4869.51|4870.01|4868.51|273
1708717200000|2024-02-23 19:40:00|4870.01|4868.51|4870.01|4868.51|4871.01|4869.51|4870.01|4868.51|301
1708717500000|2024-02-23 19:45:00|4870.51|4869.01|4871.01|4869.51|4871.01|4869.51|4870.01|4868.51|579
1708717800000|2024-02-23 19:50:00|4870.01|4868.51|4872.01|4870.51|4872.01|4870.51|4869.01|4867.51|418
1708718100000|2024-02-23 19:55:00|4872.51|4871.01|4873.01|4871.51|4873.01|4871.51|4872.01|4870.51|399
1708718400000|2024-02-23 20:00:00|4872.01|4870.51|4874.01|4872.51|4874.01|4872.51|4872.01|4870.51|465
1708718700000|2024-02-23 20:05:00|4873.01|4871.51|4871.01|4869.51|4874.01|4872.51|4871.01|4869.51|1498
1708719000000|2024-02-23 20:10:00|4872.01|4870.51|4871.01|4869.51|4872.01|4870.51|4870.01|4868.51|1433
1708719300000|2024-02-23 20:15:00|4870.01|4868.51|4872.01|4870.51|4873.01|4871.51|4870.01|4868.51|822
1708719600000|2024-02-23 20:20:00|4871.01|4869.51|4872.01|4870.51|4872.01|4870.51|4871.01|4869.51|581
1708719900000|2024-02-23 20:25:00|4873.01|4871.51|4871.01|4869.51|4873.01|4871.51|4871.01|4869.51|1350
1708720200000|2024-02-23 20:30:00|4872.01|4870.51|4871.01|4869.51|4872.01|4870.51|4870.01|4868.51|1522
1708720500000|2024-02-23 20:35:00|4870.01|4868.51|4871.01|4869.51|4872.01|4870.51|4870.01|4868.51|630
1708720800000|2024-02-23 20:40:00|4870.01|4868.51|4872.01|4870.51|4872.01|4870.51|4870.01|4868.51|1723
1708721100000|2024-02-23 20:45:00|4873.01|4871.51|4874.01|4872.51|4875.01|4873.51|4872.01|4870.51|2155
1708721400000|2024-02-23 20:50:00|4875.01|4873.51|4874.01|4872.51|4876.01|4874.51|4873.01|4871.51|2455
1708721700000|2024-02-23 20:55:00|4873.01|4871.51|4870.01|4868.51|4873.01|4871.51|4870.01|4868.51|3704
1708722000000|2024-02-23 21:00:00|4870.76|4867.76|4868.86|4865.86|4870.76|4867.76|4867.66|4864.66|61
1708722300000|2024-02-23 21:05:00|4868.66|4865.66|4868.66|4865.66|4869.36|4866.36|4868.46|4865.46|0
1708722600000|2024-02-23 21:10:00|4868.76|4865.76|4868.16|4865.16|4869.56|4866.56|4868.16|4865.16|0
1708722900000|2024-02-23 21:15:00|4867.96|4864.96|4867.96|4864.96|4868.16|4865.16|4867.46|4864.46|0
1708723200000|2024-02-23 21:20:00|4868.16|4865.16|4868.46|4865.46|4869.36|4866.36|4868.16|4865.16|0
1708723500000|2024-02-23 21:25:00|4868.56|4865.56|4868.66|4865.66|4868.86|4865.86|4867.96|4864.96|0
1708723800000|2024-02-23 21:30:00|4868.56|4865.56|4868.66|4865.66|4868.86|4865.86|4868.46|4865.46|0
1708724100000|2024-02-23 21:35:00|4868.56|4865.56|4869.16|4866.16|4869.16|4866.16|4868.46|4865.46|0
1708724400000|2024-02-23 21:40:00|4868.96|4865.96|4869.16|4866.16|4869.16|4866.16|4868.66|4865.66|0
1708724700000|2024-02-23 21:45:00|4869.26|4866.26|4868.86|4865.86|4869.36|4866.36|4868.86|4865.86|0
1708725000000|2024-02-23 21:50:00|4868.66|4865.66|4867.66|4864.66|4868.76|4865.76|4867.66|4864.66|0
1708725300000|2024-02-23 21:55:00|4867.76|4864.76|4865.56|4862.56|4867.96|4864.96|4865.46|4862.46|0
1708902000000|2024-02-25 23:00:00|4865.2|4862.2|4866.2|4863.2|4866.5|4863.5|4865|4862|0
1708902300000|2024-02-25 23:05:00|4866.3|4863.3|4868.9|4865.9|4868.9|4865.9|4865.9|4862.9|0
1708902600000|2024-02-25 23:10:00|4869|4866|4868.2|4865.2|4869.3|4866.3|4868.1|4865.1|0
1708902900000|2024-02-25 23:15:00|4868.1|4865.1|4869.3|4866.3|4869.5|4866.5|4868.1|4865.1|0
1708903200000|2024-02-25 23:20:00|4869.4|4866.4|4870.2|4867.2|4870.5|4867.5|4869.3|4866.3|0
1708903500000|2024-02-25 23:25:00|4870|4867|4870.7|4867.7|4871.7|4868.7|4870|4867|0
1708903800000|2024-02-25 23:30:00|4870.9|4867.9|4871.7|4868.7|4872.1|4869.1|4870.7|4867.7|0
1708904100000|2024-02-25 23:35:00|4871.8|4868.8|4871.2|4868.2|4872.1|4869.1|4870.9|4867.9|0
1708904400000|2024-02-25 23:40:00|4871.4|4868.4|4872|4869|4872.4|4869.4|4871.4|4868.4|0
1708904700000|2024-02-25 23:45:00|4872.1|4869.1|4871.2|4868.2|4872.1|4869.1|4870.9|4867.9|0
1708905000000|2024-02-25 23:50:00|4871.3|4868.3|4871.4|4868.4|4871.9|4868.9|4871.2|4868.2|0
1708905300000|2024-02-25 23:55:00|4871.2|4868.2|4870.5|4867.5|4871.4|4868.4|4870.5|4867.5|0
1708905600000|2024-02-26 00:00:00|4870.3|4867.3|4866.6|4863.6|4870.9|4867.9|4866.4|4863.4|0
1708905900000|2024-02-26 00:05:00|4866.5|4863.5|4865.7|4862.7|4866.6|4863.6|4865.1|4862.1|0
1708906200000|2024-02-26 00:10:00|4865.8|4862.8|4869.1|4866.1|4869.1|4866.1|4865.8|4862.8|0
1708906500000|2024-02-26 00:15:00|4868.9|4865.9|4869.7|4867.7|4872.7|4870.7|4868.6|4865.6|882
1708906800000|2024-02-26 00:20:00|4869.2|4867.2|4867.7|4865.7|4869.7|4867.7|4867.7|4865.7|230
1708907100000|2024-02-26 00:25:00|||||||||20
1708907400000|2024-02-26 00:30:00|4868.7|4866.7|4866.7|4864.7|4868.7|4866.7|4866.7|4864.7|101
1708907700000|2024-02-26 00:35:00|4865.7|4863.7|4865.7|4863.7|4865.7|4863.7|4865.7|4863.7|279
1708908000000|2024-02-26 00:40:00|4866.7|4864.7|4863.7|4861.7|4866.7|4864.7|4863.7|4861.7|234
1708908300000|2024-02-26 00:45:00|4864.7|4862.7|4863.7|4861.7|4864.7|4862.7|4863.2|4861.2|160
1708908600000|2024-02-26 00:50:00|4862.7|4860.7|4861.7|4859.7|4862.7|4860.7|4861.7|4859.7|192
1708908900000|2024-02-26 00:55:00|4860.7|4858.7|4860.7|4858.7|4861.7|4859.7|4860.7|4858.7|190
1708909200000|2024-02-26 01:00:00|4861.7|4859.7|4862.7|4860.7|4862.7|4860.7|4860.7|4858.7|256
1708909500000|2024-02-26 01:05:00|4861.7|4859.7|4859.7|4857.7|4861.7|4859.7|4858.7|4856.7|157
1708909800000|2024-02-26 01:10:00|4858.7|4856.7|4860.7|4858.7|4860.7|4858.7|4858.7|4856.7|95
1708910100000|2024-02-26 01:15:00|4859.7|4857.7|4860.7|4858.7|4861.7|4859.7|4859.7|4857.7|182
1708910400000|2024-02-26 01:20:00|4861.7|4859.7|4863.7|4861.7|4863.7|4861.7|4860.7|4858.7|104
1708910700000|2024-02-26 01:25:00|4863.2|4861.2|4862.7|4860.7|4863.7|4861.7|4862.7|4860.7|71
1708911000000|2024-02-26 01:30:00|4863.7|4861.7|4866.7|4864.7|4866.7|4864.7|4862.7|4860.7|350
1708911300000|2024-02-26 01:35:00|4865.7|4863.7|4865.7|4863.7|4866.7|4864.7|4864.7|4862.7|135
1708911600000|2024-02-26 01:40:00|4866.7|4864.7|4866.7|4864.7|4866.7|4864.7|4865.7|4863.7|98
1708911900000|2024-02-26 01:45:00|4865.7|4863.7|4864.7|4862.7|4865.7|4863.7|4864.7|4862.7|88
1708912200000|2024-02-26 01:50:00|4863.7|4861.7|4862.7|4860.7|4864.7|4862.7|4862.7|4860.7|86
1708912500000|2024-02-26 01:55:00|4861.7|4859.7|4860.7|4858.7|4862.7|4860.7|4860.7|4858.7|910
1708912800000|2024-02-26 02:00:00|4861.2|4859.2|4861.7|4859.7|4861.7|4859.7|4860.7|4858.7|145
1708913100000|2024-02-26 02:05:00|||||||||41
1708913400000|2024-02-26 02:10:00|4862.7|4860.7|4862.7|4860.7|4862.7|4860.7|4862.7|4860.7|85
1708913700000|2024-02-26 02:15:00|4861.7|4859.7|4861.7|4859.7|4861.7|4859.7|4861.7|4859.7|191
1708914000000|2024-02-26 02:20:00|4861.2|4859.2|4862.7|4860.7|4862.7|4860.7|4861.2|4859.2|149
1708914300000|2024-02-26 02:25:00|4861.7|4859.7|4862.7|4860.7|4862.7|4860.7|4861.7|4859.7|117
1708914600000|2024-02-26 02:30:00|4861.7|4859.7|4860.7|4858.7|4861.7|4859.7|4860.7|4858.7|90
1708914900000|2024-02-26 02:35:00|4861.2|4859.2|4862.7|4860.7|4862.7|4860.7|4860.7|4858.7|66
1708915200000|2024-02-26 02:40:00|4863.7|4861.7|4863.7|4861.7|4864.2|4862.2|4863.7|4861.7|52
1708915500000|2024-02-26 02:45:00|4862.7|4860.7|4862.7|4860.7|4862.7|4860.7|4861.7|4859.7|81
1708915800000|2024-02-26 02:50:00|4861.7|4859.7|4861.7|4859.7|4861.7|4859.7|4860.7|4858.7|76
1708916100000|2024-02-26 02:55:00|||||||||3
1708916400000|2024-02-26 03:00:00|4860.7|4858.7|4860.7|4858.7|4860.7|4858.7|4860.7|4858.7|57
1708916700000|2024-02-26 03:05:00|4859.7|4857.7|4860.7|4858.7|4860.7|4858.7|4859.7|4857.7|25
1708917000000|2024-02-26 03:10:00|||||||||14
1708917300000|2024-02-26 03:15:00|4861.2|4859.2|4860.7|4858.7|4861.7|4859.7|4860.7|4858.7|60
1708917600000|2024-02-26 03:20:00|4861.7|4859.7|4860.7|4858.7|4861.7|4859.7|4860.7|4858.7|33
1708918200000|2024-02-26 03:30:00|4861.2|4859.2|4861.7|4859.7|4861.7|4859.7|4861.2|4859.2|39
1708918500000|2024-02-26 03:35:00|4860.7|4858.7|4860.7|4858.7|4860.7|4858.7|4860.7|4858.7|8
1708918800000|2024-02-26 03:40:00|4861.2|4859.2|4860.7|4858.7|4861.2|4859.2|4860.7|4858.7|9
1708919100000|2024-02-26 03:45:00|||||||||7
1708919400000|2024-02-26 03:50:00|4861.7|4859.7|4861.7|4859.7|4861.7|4859.7|4861.7|4859.7|31
1708919700000|2024-02-26 03:55:00|4860.7|4858.7|4860.2|4858.2|4861.7|4859.7|4859.7|4857.7|124
1708920000000|2024-02-26 04:00:00|4860.7|4858.7|4860.7|4858.7|4860.7|4858.7|4859.7|4857.7|93
1708920300000|2024-02-26 04:05:00|||||||||1
1708920600000|2024-02-26 04:10:00|||||||||13
1708920900000|2024-02-26 04:15:00|4859.7|4857.7|4860.7|4858.7|4860.7|4858.7|4859.7|4857.7|14
1708921200000|2024-02-26 04:20:00|4859.7|4857.7|4860.7|4858.7|4860.7|4858.7|4859.7|4857.7|12
1708921500000|2024-02-26 04:25:00|4859.7|4857.7|4859.7|4857.7|4860.2|4858.2|4859.7|4857.7|17
1708921800000|2024-02-26 04:30:00|||||||||1
1708922100000|2024-02-26 04:35:00|||||||||26
1708922400000|2024-02-26 04:40:00|||||||||4
1708922700000|2024-02-26 04:45:00|||||||||4
1708923000000|2024-02-26 04:50:00|||||||||3
1708923300000|2024-02-26 04:55:00|||||||||2
1708923600000|2024-02-26 05:00:00|4858.7|4856.7|4859.7|4857.7|4859.7|4857.7|4858.7|4856.7|172
1708923900000|2024-02-26 05:05:00|4860.7|4858.7|4861.7|4859.7|4861.7|4859.7|4860.7|4858.7|148
1708924200000|2024-02-26 05:10:00|||||||||1
1708924500000|2024-02-26 05:15:00|4862.2|4860.2|4863.7|4861.7|4863.7|4861.7|4861.7|4859.7|93
1708924800000|2024-02-26 05:20:00|4862.2|4860.2|4862.7|4860.7|4862.7|4860.7|4862.2|4860.2|203
1708925100000|2024-02-26 05:25:00|||||||||34
1708925400000|2024-02-26 05:30:00|4863.2|4861.2|4863.7|4861.7|4863.7|4861.7|4862.7|4860.7|80
1708925700000|2024-02-26 05:35:00|||||||||10
1708926000000|2024-02-26 05:40:00|4862.7|4860.7|4862.7|4860.7|4864.7|4862.7|4862.7|4860.7|85
1708926300000|2024-02-26 05:45:00|4863.7|4861.7|4863.7|4861.7|4863.7|4861.7|4861.7|4859.7|269
1708926600000|2024-02-26 05:50:00|4862.7|4860.7|4861.7|4859.7|4862.7|4860.7|4861.7|4859.7|34
1708926900000|2024-02-26 05:55:00|4862.7|4860.7|4862.7|4860.7|4862.7|4860.7|4862.7|4860.7|33
1708927200000|2024-02-26 06:00:00|4863.7|4861.7|4863.7|4861.7|4863.7|4861.7|4863.7|4861.7|102
1708927500000|2024-02-26 06:05:00|4862.7|4860.7|4862.7|4860.7|4862.7|4860.7|4862.2|4860.2|177
1708927800000|2024-02-26 06:10:00|4861.7|4859.7|4861.7|4859.7|4862.7|4860.7|4861.2|4859.2|258
1708928100000|2024-02-26 06:15:00|4861.2|4859.2|4862.7|4860.7|4862.7|4860.7|4860.7|4858.7|104
1708928400000|2024-02-26 06:20:00|4861.7|4859.7|4861.7|4859.7|4861.7|4859.7|4860.7|4858.7|70
1708928700000|2024-02-26 06:25:00|4860.7|4858.7|4861.7|4859.7|4861.7|4859.7|4860.7|4858.7|357
1708929000000|2024-02-26 06:30:00|4860.7|4858.7|4857.7|4855.7|4861.7|4859.7|4857.7|4855.7|1707
1708929300000|2024-02-26 06:35:00|4858.7|4856.7|4858.7|4856.7|4858.7|4856.7|4857.7|4855.7|376
1708929600000|2024-02-26 06:40:00|4859.7|4857.7|4859.7|4857.7|4859.7|4857.7|4858.7|4856.7|166
1708929900000|2024-02-26 06:45:00|4858.7|4856.7|4857.7|4855.7|4858.7|4856.7|4857.7|4855.7|308
1708930200000|2024-02-26 06:50:00|4858.7|4856.7|4858.7|4856.7|4859.7|4857.7|4857.7|4855.7|427
1708930500000|2024-02-26 06:55:00|4859.7|4857.7|4860.7|4858.7|4860.7|4858.7|4859.7|4857.7|1087
1708930800000|2024-02-26 07:00:00|4860.45|4858.95|4861.45|4859.95|4861.45|4859.95|4858.45|4856.95|1343
1708931100000|2024-02-26 07:05:00|4860.45|4858.95|4862.45|4860.95|4862.45|4860.95|4860.45|4858.95|1016
1708931400000|2024-02-26 07:10:00|4863.45|4861.95|4864.45|4862.95|4864.45|4862.95|4862.45|4860.95|723
1708931700000|2024-02-26 07:15:00|4863.95|4862.45|4860.45|4858.95|4863.95|4862.45|4860.45|4858.95|336
1708932000000|2024-02-26 07:20:00|4861.45|4859.95|4861.45|4859.95|4861.45|4859.95|4860.45|4858.95|779
1708932300000|2024-02-26 07:25:00|4862.45|4860.95|4865.45|4863.95|4865.45|4863.95|4861.45|4859.95|991
1708932600000|2024-02-26 07:30:00|4864.45|4862.95|4864.45|4862.95|4866.45|4864.95|4864.45|4862.95|685
1708932900000|2024-02-26 07:35:00|4865.45|4863.95|4865.45|4863.95|4865.45|4863.95|4865.45|4863.95|161
1708933200000|2024-02-26 07:40:00|4865.95|4864.45|4864.45|4862.95|4865.95|4864.45|4864.45|4862.95|1067
1708933500000|2024-02-26 07:45:00|4865.45|4863.95|4863.45|4861.95|4865.45|4863.95|4863.45|4861.95|860
1708933800000|2024-02-26 07:50:00|4862.45|4860.95|4863.45|4861.95|4863.45|4861.95|4861.45|4859.95|659
1708934100000|2024-02-26 07:55:00|4864.45|4862.95|4864.45|4862.95|4865.45|4863.95|4863.45|4861.95|1723
1708934400000|2024-02-26 08:00:00|4863.45|4861.95|4862.45|4860.95|4864.45|4862.95|4861.45|4859.95|7552
1708934700000|2024-02-26 08:05:00|4862.95|4861.45|4864.45|4862.95|4865.45|4863.95|4862.45|4860.95|4480
1708935000000|2024-02-26 08:10:00|4863.45|4861.95|4864.45|4862.95|4865.45|4863.95|4863.45|4861.95|3613
1708935300000|2024-02-26 08:15:00|4865.45|4863.95|4866.45|4864.95|4866.45|4864.95|4864.45|4862.95|1761
1708935600000|2024-02-26 08:20:00|4865.45|4863.95|4868.45|4866.95|4868.45|4866.95|4865.45|4863.95|2502
1708935900000|2024-02-26 08:25:00|4868.95|4867.45|4867.45|4865.95|4869.45|4867.95|4866.45|4864.95|3804
1708936200000|2024-02-26 08:30:00|4866.45|4864.95|4864.45|4862.95|4866.45|4864.95|4864.45|4862.95|3682
1708936500000|2024-02-26 08:35:00|4863.45|4861.95|4862.45|4860.95|4864.45|4862.95|4861.45|4859.95|7449
1708936800000|2024-02-26 08:40:00|4861.45|4859.95|4862.45|4860.95|4864.45|4862.95|4861.45|4859.95|3876
1708937100000|2024-02-26 08:45:00|4863.45|4861.95|4862.45|4860.95|4863.45|4861.95|4860.45|4858.95|6333
1708937400000|2024-02-26 08:50:00|4861.45|4859.95|4860.45|4858.95|4861.45|4859.95|4859.45|4857.95|1497
1708937700000|2024-02-26 08:55:00|4861.45|4859.95|4864.25|4862.75|4865.25|4863.75|4861.45|4859.95|1532
1708938000000|2024-02-26 09:00:00|4865.25|4863.75|4865.25|4863.75|4867.25|4865.75|4864.25|4862.75|3462
1708938300000|2024-02-26 09:05:00|4864.25|4862.75|4862.25|4860.75|4865.25|4863.75|4861.25|4859.75|3737
1708938600000|2024-02-26 09:10:00|4863.25|4861.75|4862.25|4860.75|4863.25|4861.75|4862.25|4860.75|1920
1708938900000|2024-02-26 09:15:00|4861.25|4859.75|4861.25|4859.75|4862.25|4860.75|4861.25|4859.75|3207
1708939200000|2024-02-26 09:20:00|4862.25|4860.75|4863.25|4861.75|4863.25|4861.75|4862.25|4860.75|1996
1708939500000|2024-02-26 09:25:00|4862.25|4860.75|4863.25|4861.75|4863.25|4861.75|4862.25|4860.75|859
1708939800000|2024-02-26 09:30:00|4864.25|4862.75|4866.25|4864.75|4866.25|4864.75|4863.25|4861.75|2702
1708940100000|2024-02-26 09:35:00|4865.25|4863.75|4863.25|4861.75|4865.25|4863.75|4863.25|4861.75|1661
1708940400000|2024-02-26 09:40:00|4864.25|4862.75|4863.25|4861.75|4864.25|4862.75|4863.25|4861.75|7486
1708940700000|2024-02-26 09:45:00|4864.25|4862.75|4865.25|4863.75|4865.25|4863.75|4863.25|4861.75|1866
1708941000000|2024-02-26 09:50:00|4864.25|4862.75|4864.25|4862.75|4865.25|4863.75|4864.25|4862.75|1545
1708941300000|2024-02-26 09:55:00|4865.25|4863.75|4865.25|4863.75|4866.25|4864.75|4864.25|4862.75|2612
1708941600000|2024-02-26 10:00:00|4864.25|4862.75|4863.25|4861.75|4864.25|4862.75|4863.25|4861.75|2371
1708941900000|2024-02-26 10:05:00|4862.25|4860.75|4863.25|4861.75|4864.25|4862.75|4862.25|4860.75|6139
1708942200000|2024-02-26 10:10:00|||||||||6776
1708942500000|2024-02-26 10:15:00|4862.25|4860.75|4862.25|4860.75|4862.75|4861.25|4862.25|4860.75|1664
1708942800000|2024-02-26 10:20:00|4861.25|4859.75|4861.25|4859.75|4862.25|4860.75|4861.25|4859.75|3832
1708943100000|2024-02-26 10:25:00|4862.25|4860.75|4865.25|4863.75|4865.25|4863.75|4862.25|4860.75|2236
1708943400000|2024-02-26 10:30:00|4864.25|4862.75|4864.25|4862.75|4864.25|4862.75|4863.25|4861.75|1507
1708943700000|2024-02-26 10:35:00|4865.25|4863.75|4864.25|4862.75|4865.25|4863.75|4862.25|4860.75|2659
1708944000000|2024-02-26 10:40:00|4863.25|4861.75|4865.25|4863.75|4865.25|4863.75|4863.25|4861.75|2242
1708944300000|2024-02-26 10:45:00|4866.25|4864.75|4864.25|4862.75|4866.25|4864.75|4864.25|4862.75|2996
1708944600000|2024-02-26 10:50:00|4863.25|4861.75|4864.25|4862.75|4864.25|4862.75|4863.25|4861.75|3034
1708944900000|2024-02-26 10:55:00|4863.25|4861.75|4863.25|4861.75|4864.25|4862.75|4863.25|4861.75|2248
1708945200000|2024-02-26 11:00:00|4863.75|4862.25|4865.25|4863.75|4865.25|4863.75|4863.25|4861.75|4364
1708945500000|2024-02-26 11:05:00|4864.25|4862.75|4865.25|4863.75|4865.25|4863.75|4863.25|4861.75|1442
1708945800000|2024-02-26 11:10:00|||||||||331
1708946100000|2024-02-26 11:15:00|4865.75|4864.25|4867.25|4865.75|4867.25|4865.75|4865.75|4864.25|1848
1708946400000|2024-02-26 11:20:00|4868.25|4866.75|4868.25|4866.75|4868.25|4866.75|4868.25|4866.75|2624
1708946700000|2024-02-26 11:25:00|4869.25|4867.75|4868.25|4866.75|4869.25|4867.75|4868.25|4866.75|2510
1708947000000|2024-02-26 11:30:00|4867.25|4865.75|4868.25|4866.75|4868.25|4866.75|4867.25|4865.75|6568
1708947300000|2024-02-26 11:35:00|4867.75|4866.25|4868.25|4866.75|4868.25|4866.75|4867.25|4865.75|1521
1708947600000|2024-02-26 11:40:00|||||||||514
1708947900000|2024-02-26 11:45:00|4867.25|4865.75|4867.25|4865.75|4867.25|4865.75|4866.25|4864.75|1364
1708948200000|2024-02-26 11:50:00|4868.25|4866.75|4868.25|4866.75|4868.25|4866.75|4868.25|4866.75|1040
1708948500000|2024-02-26 11:55:00|4869.25|4867.75|4868.25|4866.75|4869.25|4867.75|4868.25|4866.75|2438
1708948800000|2024-02-26 12:00:00|||||||||1293
1708949100000|2024-02-26 12:05:00|4869.25|4867.75|4868.25|4866.75|4869.25|4867.75|4868.25|4866.75|1566
1708949400000|2024-02-26 12:10:00|4869.25|4867.75|4868.25|4866.75|4869.25|4867.75|4868.25|4866.75|1486
1708949700000|2024-02-26 12:15:00|4867.25|4865.75|4867.25|4865.75|4867.25|4865.75|4866.25|4864.75|1750
1708950000000|2024-02-26 12:20:00|4868.25|4866.75|4867.25|4865.75|4868.25|4866.75|4867.25|4865.75|1558
1708950300000|2024-02-26 12:25:00|4866.25|4864.75|4865.25|4863.75|4866.25|4864.75|4865.25|4863.75|2391
1708950600000|2024-02-26 12:30:00|4864.25|4862.75|4865.25|4863.75|4865.25|4863.75|4864.25|4862.75|3249
1708950900000|2024-02-26 12:35:00|4864.25|4862.75|4865.25|4863.75|4865.25|4863.75|4864.25|4862.75|1490
1708951200000|2024-02-26 12:40:00|4864.68|4863.18|4862.68|4861.18|4864.68|4863.18|4862.68|4861.18|2437
1708951500000|2024-02-26 12:45:00|4861.68|4860.18|4861.68|4860.18|4862.68|4861.18|4861.68|4860.18|892
1708951800000|2024-02-26 12:50:00|4862.68|4861.18|4864.68|4863.18|4864.68|4863.18|4862.68|4861.18|1415
1708952100000|2024-02-26 12:55:00|4863.68|4862.18|4863.68|4862.18|4864.68|4863.18|4863.68|4862.18|421
1708952400000|2024-02-26 13:00:00|4864.68|4863.18|4864.68|4863.18|4865.68|4864.18|4864.68|4863.18|2144
1708952700000|2024-02-26 13:05:00|4865.68|4864.18|4866.68|4865.18|4866.68|4865.18|4865.68|4864.18|1648
1708953000000|2024-02-26 13:10:00|4867.68|4866.18|4867.68|4866.18|4867.68|4866.18|4867.68|4866.18|2057
1708953300000|2024-02-26 13:15:00|4866.68|4865.18|4866.68|4865.18|4867.68|4866.18|4866.68|4865.18|1504
1708953600000|2024-02-26 13:20:00|4865.68|4864.18|4865.68|4864.18|4865.68|4864.18|4865.68|4864.18|1535
1708953900000|2024-02-26 13:25:00|||||||||592
1708954200000|2024-02-26 13:30:00|4866.68|4865.18|4867.68|4866.18|4867.68|4866.18|4865.68|4864.18|3898
1708954500000|2024-02-26 13:35:00|4868.68|4867.18|4868.68|4867.18|4869.68|4868.18|4866.68|4865.18|6626
1708954800000|2024-02-26 13:40:00|4869.68|4868.18|4867.68|4866.18|4870.68|4869.18|4867.68|4866.18|2098
1708955100000|2024-02-26 13:45:00|4868.18|4866.68|4868.68|4867.18|4868.68|4867.18|4867.68|4866.18|2326
1708955400000|2024-02-26 13:50:00|4867.68|4866.18|4866.68|4865.18|4867.68|4866.18|4866.68|4865.18|3562
1708955700000|2024-02-26 13:55:00|4867.68|4866.18|4867.68|4866.18|4868.68|4867.18|4866.68|4865.18|2539
1708956000000|2024-02-26 14:00:00|4866.68|4865.18|4865.68|4864.18|4866.68|4865.18|4864.68|4863.18|7156
1708956300000|2024-02-26 14:05:00|4864.68|4863.18|4863.68|4862.18|4865.68|4864.18|4863.68|4862.18|1484
1708956600000|2024-02-26 14:10:00|4864.68|4863.18|4865.68|4864.18|4865.68|4864.18|4864.68|4863.18|514
1708956900000|2024-02-26 14:15:00|4864.68|4863.18|4864.68|4863.18|4865.68|4864.18|4864.68|4863.18|1586
1708957200000|2024-02-26 14:20:00|4865.68|4864.18|4863.68|4862.18|4865.68|4864.18|4863.68|4862.18|1659
1708957500000|2024-02-26 14:25:00|4864.68|4863.18|4866.68|4865.18|4866.68|4865.18|4864.68|4863.18|1844
1708957800000|2024-02-26 14:30:00|4865.68|4864.18|4865.68|4864.18|4866.68|4865.18|4865.68|4864.18|4541
1708958100000|2024-02-26 14:35:00|4864.68|4863.18|4864.68|4863.18|4865.68|4864.18|4863.68|4862.18|2760
1708958400000|2024-02-26 14:40:00|4863.68|4862.18|4864.68|4863.18|4864.68|4863.18|4863.68|4862.18|1417
1708958700000|2024-02-26 14:45:00|4865.68|4864.18|4865.68|4864.18|4865.68|4864.18|4862.68|4861.18|7998
1708959000000|2024-02-26 14:50:00|4864.68|4863.18|4867.68|4866.18|4868.68|4867.18|4864.68|4863.18|3902
1708959300000|2024-02-26 14:55:00|4866.68|4865.18|4866.68|4865.18|4867.68|4866.18|4866.68|4865.18|2296
1708959600000|2024-02-26 15:00:00|4865.68|4864.18|4868.68|4867.18|4868.68|4867.18|4864.68|4863.18|2604
1708959900000|2024-02-26 15:05:00|4869.68|4868.18|4869.68|4868.18|4871.68|4870.18|4869.68|4868.18|6551
1708960200000|2024-02-26 15:10:00|4869.42|4867.92|4868.42|4866.92|4870.42|4868.92|4867.42|4865.92|3189
1708960500000|2024-02-26 15:15:00|4867.42|4865.92|4868.42|4866.92|4868.42|4866.92|4867.42|4865.92|3575
1708960800000|2024-02-26 15:20:00|4869.42|4867.92|4868.42|4866.92|4870.42|4868.92|4868.42|4866.92|2687
1708961100000|2024-02-26 15:25:00|4867.42|4865.92|4867.42|4865.92|4869.42|4867.92|4867.42|4865.92|2829
1708961400000|2024-02-26 15:30:00|4868.42|4866.92|4867.42|4865.92|4868.42|4866.92|4866.42|4864.92|2644
1708961700000|2024-02-26 15:35:00|4868.42|4866.92|4867.42|4865.92|4869.42|4867.92|4867.42|4865.92|3129
1708962000000|2024-02-26 15:40:00|4868.42|4866.92|4867.42|4865.92|4869.42|4867.92|4867.42|4865.92|2981
1708962300000|2024-02-26 15:45:00|4868.42|4866.92|4866.42|4864.92|4868.42|4866.92|4866.42|4864.92|2758
1708962600000|2024-02-26 15:50:00|||||||||3932
1708962900000|2024-02-26 15:55:00|4865.92|4864.42|4866.42|4864.92|4866.42|4864.92|4865.42|4863.92|7310
1708963200000|2024-02-26 16:00:00|4865.42|4863.92|4864.42|4862.92|4865.42|4863.92|4864.42|4862.92|5433
1708963500000|2024-02-26 16:05:00|4863.42|4861.92|4862.42|4860.92|4863.42|4861.92|4860.42|4858.92|8509
1708963800000|2024-02-26 16:10:00|4863.42|4861.92|4862.42|4860.92|4863.42|4861.92|4862.42|4860.92|6341
1708964100000|2024-02-26 16:15:00|4863.42|4861.92|4864.42|4862.92|4864.42|4862.92|4863.42|4861.92|7423
1708964400000|2024-02-26 16:20:00|4863.42|4861.92|4863.42|4861.92|4863.42|4861.92|4863.42|4861.92|8104
1708964700000|2024-02-26 16:25:00|4862.42|4860.92|4864.42|4862.92|4864.42|4862.92|4862.42|4860.92|17771
1708965000000|2024-02-26 16:30:00|4865.42|4863.92|4864.42|4862.92|4865.42|4863.92|4864.42|4862.92|17997
1708965300000|2024-02-26 16:35:00|4865.42|4863.92|4865.42|4863.92|4865.42|4863.92|4864.42|4862.92|21459
1708965600000|2024-02-26 16:40:00|4866.42|4864.92|4866.42|4864.92|4866.42|4864.92|4865.42|4863.92|4898
1708965900000|2024-02-26 16:45:00|||||||||1705
1708966200000|2024-02-26 16:50:00|||||||||4199
1708966500000|2024-02-26 16:55:00|4865.42|4863.92|4865.42|4863.92|4866.42|4864.92|4865.42|4863.92|3009
1708966800000|2024-02-26 17:00:00|4864.42|4862.92|4864.42|4862.92|4865.42|4863.92|4863.42|4861.92|2569
1708967100000|2024-02-26 17:05:00|4865.42|4863.92|4864.42|4862.92|4865.42|4863.92|4864.42|4862.92|2344
1708967400000|2024-02-26 17:10:00|4865.42|4863.92|4865.42|4863.92|4865.42|4863.92|4865.42|4863.92|1977
1708967700000|2024-02-26 17:15:00|4866.42|4864.92|4866.42|4864.92|4866.42|4864.92|4865.42|4863.92|1133
1708968000000|2024-02-26 17:20:00|4865.42|4863.92|4867.42|4865.92|4867.42|4865.92|4865.42|4863.92|940
1708968300000|2024-02-26 17:25:00|4868.42|4866.92|4868.42|4866.92|4868.42|4866.92|4867.42|4865.92|642
1708968600000|2024-02-26 17:30:00|4867.42|4865.92|4867.42|4865.92|4868.42|4866.92|4866.42|4864.92|585
1708968900000|2024-02-26 17:35:00|4866.42|4864.92|4866.42|4864.92|4867.42|4865.92|4866.42|4864.92|634
1708969200000|2024-02-26 17:40:00|4867.42|4865.92|4865.42|4863.92|4867.42|4865.92|4865.42|4863.92|483
1708969500000|2024-02-26 17:45:00|4864.42|4862.92|4864.42|4862.92|4864.42|4862.92|4864.42|4862.92|427
1708969800000|2024-02-26 17:50:00|4863.42|4861.92|4863.42|4861.92|4863.42|4861.92|4863.42|4861.92|519
1708970100000|2024-02-26 17:55:00|4864.42|4862.92|4864.42|4862.92|4864.42|4862.92|4863.92|4862.42|463
1708970400000|2024-02-26 18:00:00|4863.42|4861.92|4864.42|4862.92|4864.42|4862.92|4862.42|4860.92|1147
1708970700000|2024-02-26 18:05:00|4865.42|4863.92|4865.42|4863.92|4865.42|4863.92|4864.42|4862.92|435
1708971000000|2024-02-26 18:10:00|4866.42|4864.92|4866.42|4864.92|4866.42|4864.92|4865.42|4863.92|1166
1708971300000|2024-02-26 18:15:00|4865.42|4863.92|4864.42|4862.92|4866.42|4864.92|4864.42|4862.92|375
1708971600000|2024-02-26 18:20:00|4863.42|4861.92|4863.42|4861.92|4863.42|4861.92|4862.42|4860.92|551
1708971900000|2024-02-26 18:25:00|4862.42|4860.92|4861.42|4859.92|4863.42|4861.92|4860.42|4858.92|2714
1708972200000|2024-02-26 18:30:00|4860.92|4859.42|4859.42|4857.92|4861.42|4859.92|4858.42|4856.92|2019
1708972500000|2024-02-26 18:35:00|4858.42|4856.92|4859.42|4857.92|4859.42|4857.92|4857.42|4855.92|1220
1708972800000|2024-02-26 18:40:00|4860.42|4858.92|4861.42|4859.92|4861.42|4859.92|4859.42|4857.92|706
1708973100000|2024-02-26 18:45:00|4862.42|4860.92|4861.42|4859.92|4862.42|4860.92|4860.42|4858.92|663
1708973400000|2024-02-26 18:50:00|4860.42|4858.92|4861.42|4859.92|4861.42|4859.92|4860.42|4858.92|776
1708973700000|2024-02-26 18:55:00|4862.42|4860.92|4863.42|4861.92|4863.42|4861.92|4861.42|4859.92|162
1708974000000|2024-02-26 19:00:00|4864.42|4862.92|4865.42|4863.92|4865.42|4863.92|4863.42|4861.92|1664
1708974300000|2024-02-26 19:05:00|4866.42|4864.92|4865.42|4863.92|4867.42|4865.92|4865.42|4863.92|2028
1708974600000|2024-02-26 19:10:00|4866.42|4864.92|4864.42|4862.92|4866.42|4864.92|4863.42|4861.92|2244
1708974900000|2024-02-26 19:15:00|4865.42|4863.92|4865.42|4863.92|4865.42|4863.92|4864.42|4862.92|379
1708975200000|2024-02-26 19:20:00|4866.42|4864.92|4867.42|4865.92|4867.42|4865.92|4865.42|4863.92|532
1708975500000|2024-02-26 19:25:00|4866.42|4864.92|4867.42|4865.92|4867.42|4865.92|4866.42|4864.92|480
1708975800000|2024-02-26 19:30:00|4868.42|4866.92|4866.42|4864.92|4869.42|4867.92|4865.42|4863.92|617
1708976100000|2024-02-26 19:35:00|4867.42|4865.92|4866.42|4864.92|4867.42|4865.92|4865.42|4863.92|573
1708976400000|2024-02-26 19:40:00|4865.42|4863.92|4865.42|4863.92|4866.42|4864.92|4864.42|4862.92|319
1708976700000|2024-02-26 19:45:00|4865.92|4864.42|4866.42|4864.92|4866.42|4864.92|4865.42|4863.92|403
1708977000000|2024-02-26 19:50:00|4865.42|4863.92|4866.42|4864.92|4867.42|4865.92|4865.42|4863.92|552
1708977300000|2024-02-26 19:55:00|4867.42|4865.92|4866.42|4864.92|4867.42|4865.92|4865.42|4863.92|650
1708977600000|2024-02-26 20:00:00|4865.42|4863.92|4866.42|4864.92|4866.42|4864.92|4865.42|4863.92|426
1708977900000|2024-02-26 20:05:00|4865.92|4864.42|4867.42|4865.92|4867.42|4865.92|4865.42|4863.92|450
1708978200000|2024-02-26 20:10:00|4868.42|4866.92|4869.42|4867.92|4870.42|4868.92|4867.42|4865.92|621
1708978500000|2024-02-26 20:15:00|4868.42|4866.92|4867.42|4865.92|4869.42|4867.92|4866.42|4864.92|570
1708978800000|2024-02-26 20:20:00|4868.42|4866.92|4867.42|4865.92|4868.42|4866.92|4867.42|4865.92|485
1708979100000|2024-02-26 20:25:00|4868.42|4866.92|4868.42|4866.92|4869.42|4867.92|4867.42|4865.92|263
1708979400000|2024-02-26 20:30:00|4869.42|4867.92|4866.42|4864.92|4869.42|4867.92|4865.42|4863.92|642
1708979700000|2024-02-26 20:35:00|4867.42|4865.92|4867.42|4865.92|4867.42|4865.92|4866.42|4864.92|428
1708980000000|2024-02-26 20:40:00|4866.42|4864.92|4866.42|4864.92|4867.42|4865.92|4866.42|4864.92|346
1708980300000|2024-02-26 20:45:00|4867.42|4865.92|4867.42|4865.92|4867.42|4865.92|4866.42|4864.92|523
1708980600000|2024-02-26 20:50:00|4866.42|4864.92|4865.42|4863.92|4866.42|4864.92|4865.42|4863.92|1290
1708980900000|2024-02-26 20:55:00|4866.42|4864.92|4864.42|4862.92|4866.42|4864.92|4863.42|4861.92|1479
1708981200000|2024-02-26 21:00:00|4866.37|4863.37|4865.67|4862.67|4866.37|4863.37|4864.17|4861.17|0
1708981500000|2024-02-26 21:05:00|4865.87|4862.87|4865.37|4862.37|4866.37|4863.37|4864.67|4861.67|0
1708981800000|2024-02-26 21:10:00|4865.17|4862.17|4864.97|4861.97|4865.67|4862.67|4863.97|4860.97|0
1708982100000|2024-02-26 21:15:00|4865.17|4862.17|4864.67|4861.67|4865.17|4862.17|4864.47|4861.47|0
1708982400000|2024-02-26 21:20:00|4864.77|4861.77|4864.97|4861.97|4864.97|4861.97|4864.67|4861.67|0
1708982700000|2024-02-26 21:25:00|4865.17|4862.17|4865.17|4862.17|4865.17|4862.17|4864.97|4861.97|0
1708983000000|2024-02-26 21:30:00|4864.97|4861.97|4865.67|4862.67|4865.67|4862.67|4864.97|4861.97|0
1708983300000|2024-02-26 21:35:00|4865.37|4862.37|4864.17|4861.17|4865.57|4862.57|4863.97|4860.97|0
1708983600000|2024-02-26 21:40:00|4864.37|4861.37|4863.47|4860.47|4864.47|4861.47|4863.27|4860.27|0
1708983900000|2024-02-26 21:45:00|4863.57|4860.57|4863.97|4860.97|4864.17|4861.17|4863.47|4860.47|0
1708984200000|2024-02-26 21:50:00|4863.87|4860.87|4863.27|4860.27|4863.97|4860.97|4863.27|4860.27|0
1708984500000|2024-02-26 21:55:00|4862.97|4859.97|4863.47|4860.47|4863.77|4860.77|4862.57|4859.57|0
1708984800000|2024-02-26 22:00:00|4863.57|4860.57|4864.27|4861.27|4865.37|4862.37|4863.57|4860.57|0
1708985100000|2024-02-26 22:05:00|4864.37|4861.37|4864.67|4861.67|4864.87|4861.87|4864.27|4861.27|0
1708985400000|2024-02-26 22:10:00|4864.87|4861.87|4864.97|4861.97|4864.97|4861.97|4864.37|4861.37|0
1708985700000|2024-02-26 22:15:00|4865.07|4862.07|4864.87|4861.87|4865.07|4862.07|4864.87|4861.87|0
1708986000000|2024-02-26 22:20:00|4864.57|4861.57|4863.57|4860.57|4864.57|4861.57|4863.37|4860.37|0
1708986300000|2024-02-26 22:25:00|4863.77|4860.77|4863.67|4860.67|4863.77|4860.77|4863.37|4860.37|0
1708986600000|2024-02-26 22:30:00|4863.57|4860.57|4863.57|4860.57|4863.97|4860.97|4863.07|4860.07|0
1708986900000|2024-02-26 22:35:00|4863.37|4860.37|4863.37|4860.37|4863.47|4860.47|4863.17|4860.17|0
1708987200000|2024-02-26 22:40:00|4863.47|4860.47|4863.47|4860.47|4863.47|4860.47|4863.37|4860.37|0
1708987500000|2024-02-26 22:45:00|4863.57|4860.57|4863.77|4860.77|4863.77|4860.77|4863.57|4860.57|0
1708988100000|2024-02-26 22:55:00|4863.67|4860.67|4863.57|4860.57|4863.97|4860.97|4863.17|4860.17|0
1708988400000|2024-02-26 23:00:00|4863.87|4860.87|4862.57|4859.57|4863.87|4860.87|4862.07|4859.07|0
1708988700000|2024-02-26 23:05:00|4862.77|4859.77|4863.77|4860.77|4863.97|4860.97|4862.77|4859.77|0
1708989000000|2024-02-26 23:10:00|4863.47|4860.47|4864.67|4861.67|4864.97|4861.97|4863.47|4860.47|0
1708989300000|2024-02-26 23:15:00|4864.57|4861.57|4864.47|4861.47|4864.67|4861.67|4863.97|4860.97|0
1708989600000|2024-02-26 23:20:00|4864.37|4861.37|4864.47|4861.47|4864.67|4861.67|4864.37|4861.37|0
1708989900000|2024-02-26 23:25:00|4864.67|4861.67|4864.67|4861.67|4864.97|4861.97|4864.47|4861.47|0
1708990200000|2024-02-26 23:30:00|4864.97|4861.97|4865.87|4862.87|4865.87|4862.87|4864.67|4861.67|0
1708990500000|2024-02-26 23:35:00|4865.77|4862.77|4866.37|4863.37|4866.47|4863.47|4865.67|4862.67|0
1708990800000|2024-02-26 23:40:00|4866.47|4863.47|4867.07|4864.07|4867.47|4864.47|4866.17|4863.17|0
1708991100000|2024-02-26 23:45:00|4866.87|4863.87|4866.17|4863.17|4867.07|4864.07|4865.87|4862.87|0
1708991400000|2024-02-26 23:50:00|4865.97|4862.97|4865.37|4862.37|4866.17|4863.17|4865.37|4862.37|0
1708991700000|2024-02-26 23:55:00|4865.57|4862.57|4865.37|4862.37|4865.87|4862.87|4865.37|4862.37|0
1708992000000|2024-02-27 00:00:00|4865.67|4862.67|4862.77|4859.77|4865.87|4862.87|4862.77|4859.77|0
1708992300000|2024-02-27 00:05:00|4862.87|4859.87|4860.87|4857.87|4862.97|4859.97|4859.37|4856.37|0
1708992600000|2024-02-27 00:10:00|4860.77|4857.77|4862.57|4859.57|4862.77|4859.77|4860.37|4857.37|0
1708992900000|2024-02-27 00:15:00|4862.37|4859.37|4859.67|4857.67|4862.37|4859.37|4858.67|4856.67|335
1708993200000|2024-02-27 00:20:00|4860.67|4858.67|4860.67|4858.67|4860.67|4858.67|4859.67|4857.67|147
1708993500000|2024-02-27 00:25:00|4859.67|4857.67|4860.67|4858.67|4860.67|4858.67|4859.67|4857.67|179
1708993800000|2024-02-27 00:30:00|4861.67|4859.67|4861.67|4859.67|4861.67|4859.67|4861.67|4859.67|20
1708994100000|2024-02-27 00:35:00|4860.67|4858.67|4860.67|4858.67|4861.67|4859.67|4860.67|4858.67|103
1708994400000|2024-02-27 00:40:00|||||||||6
1708994700000|2024-02-27 00:45:00|4861.67|4859.67|4861.67|4859.67|4861.67|4859.67|4861.67|4859.67|68
1708995000000|2024-02-27 00:50:00|4860.67|4858.67|4861.7|4859.7|4861.7|4859.7|4860.67|4858.67|66
1708995300000|2024-02-27 00:55:00|4862.2|4860.2|4862.2|4860.2|4862.2|4860.2|4861.2|4859.2|21
1708995600000|2024-02-27 01:00:00|4863.2|4861.2|4863.2|4861.2|4863.2|4861.2|4862.2|4860.2|93
1708995900000|2024-02-27 01:05:00|4864.2|4862.2|4864.2|4862.2|4864.2|4862.2|4863.2|4861.2|30
1708996200000|2024-02-27 01:10:00|4863.2|4861.2|4863.2|4861.2|4863.2|4861.2|4862.2|4860.2|86
1708996500000|2024-02-27 01:15:00|4862.2|4860.2|4861.2|4859.2|4862.2|4860.2|4861.2|4859.2|92
1708996800000|2024-02-27 01:20:00|4862.2|4860.2|4862.2|4860.2|4862.2|4860.2|4861.2|4859.2|34
1708997100000|2024-02-27 01:25:00|||||||||2
1708997400000|2024-02-27 01:30:00|4861.2|4859.2|4861.2|4859.2|4862.2|4860.2|4861.2|4859.2|191
1708997700000|2024-02-27 01:35:00|4862.2|4860.2|4862.2|4860.2|4862.2|4860.2|4862.2|4860.2|13
1708998000000|2024-02-27 01:40:00|4861.2|4859.2|4861.2|4859.2|4861.2|4859.2|4860.2|4858.2|112
1708998300000|2024-02-27 01:45:00|4860.2|4858.2|4860.2|4858.2|4860.2|4858.2|4859.2|4857.2|68
1708998600000|2024-02-27 01:50:00|4860.7|4858.7|4860.2|4858.2|4861.2|4859.2|4860.2|4858.2|31
1708998900000|2024-02-27 01:55:00|4861.2|4859.2|4860.2|4858.2|4861.2|4859.2|4860.2|4858.2|28
1708999200000|2024-02-27 02:00:00|4861.2|4859.2|4862.2|4860.2|4862.2|4860.2|4860.2|4858.2|93
1708999500000|2024-02-27 02:05:00|||||||||5
1708999800000|2024-02-27 02:10:00|4861.2|4859.2|4860.2|4858.2|4861.2|4859.2|4860.2|4858.2|34
1709000100000|2024-02-27 02:15:00|4859.2|4857.2|4858.2|4856.2|4859.2|4857.2|4858.2|4856.2|170
1709000400000|2024-02-27 02:20:00|4858.7|4856.7|4856.2|4854.2|4859.2|4857.2|4856.2|4854.2|308
1709000700000|2024-02-27 02:25:00|4857.2|4855.2|4856.2|4854.2|4857.2|4855.2|4856.2|4854.2|194
1709001000000|2024-02-27 02:30:00|||||||||10
1709001300000|2024-02-27 02:35:00|4857.2|4855.2|4856.2|4854.2|4857.2|4855.2|4856.2|4854.2|30
1709001600000|2024-02-27 02:40:00|4855.2|4853.2|4855.2|4853.2|4855.2|4853.2|4854.2|4852.2|138
1709001900000|2024-02-27 02:45:00|||||||||22
1709002200000|2024-02-27 02:50:00|4856.2|4854.2|4855.2|4853.2|4856.2|4854.2|4855.2|4853.2|84
1709002500000|2024-02-27 02:55:00|4856.2|4854.2|4855.2|4853.2|4856.2|4854.2|4855.2|4853.2|79
1709002800000|2024-02-27 03:00:00|4854.2|4852.2|4855.2|4853.2|4855.2|4853.2|4853.2|4851.2|239
1709003100000|2024-02-27 03:05:00|4854.2|4852.2|4854.2|4852.2|4855.2|4853.2|4854.2|4852.2|109
1709003400000|2024-02-27 03:10:00|4855.2|4853.2|4855.2|4853.2|4855.2|4853.2|4855.2|4853.2|10
1709003700000|2024-02-27 03:15:00|4854.2|4852.2|4855.2|4853.2|4855.2|4853.2|4854.2|4852.2|38
1709004000000|2024-02-27 03:20:00|4856.2|4854.2|4855.2|4853.2|4856.2|4854.2|4855.2|4853.2|83
1709004300000|2024-02-27 03:25:00|4856.2|4854.2|4856.2|4854.2|4856.2|4854.2|4855.2|4853.2|30
1709004600000|2024-02-27 03:30:00|4857.2|4855.2|4857.2|4855.2|4857.2|4855.2|4857.2|4855.2|38
1709004900000|2024-02-27 03:35:00|||||||||81
1709005200000|2024-02-27 03:40:00|4856.2|4854.2|4856.2|4854.2|4856.2|4854.2|4856.2|4854.2|30
1709005500000|2024-02-27 03:45:00|4857.2|4855.2|4856.2|4854.2|4857.2|4855.2|4856.2|4854.2|41
1709005800000|2024-02-27 03:50:00|||||||||1
1709006100000|2024-02-27 03:55:00|4857.2|4855.2|4857.2|4855.2|4857.7|4855.7|4857.2|4855.2|166
1709006400000|2024-02-27 04:00:00|4858.2|4856.2|4857.2|4855.2|4858.2|4856.2|4857.2|4855.2|43
1709006700000|2024-02-27 04:05:00|4856.2|4854.2|4857.2|4855.2|4857.2|4855.2|4856.2|4854.2|61
1709007000000|2024-02-27 04:10:00|4856.2|4854.2|4857.2|4855.2|4857.2|4855.2|4856.2|4854.2|41
1709007300000|2024-02-27 04:15:00|||||||||2
1709007600000|2024-02-27 04:20:00|4856.2|4854.2|4856.2|4854.2|4857.2|4855.2|4856.2|4854.2|132
1709007900000|2024-02-27 04:25:00|4857.2|4855.2|4857.2|4855.2|4857.2|4855.2|4856.2|4854.2|61
1709008200000|2024-02-27 04:30:00|4856.2|4854.2|4857.2|4855.2|4857.2|4855.2|4856.2|4854.2|67
1709008500000|2024-02-27 04:35:00|4858.2|4856.2|4857.2|4855.2|4858.2|4856.2|4857.2|4855.2|25
1709008800000|2024-02-27 04:40:00|4857.7|4855.7|4857.2|4855.2|4857.7|4855.7|4857.2|4855.2|1
1709009100000|2024-02-27 04:45:00|||||||||2
1709009400000|2024-02-27 04:50:00|||||||||4
1709009700000|2024-02-27 04:55:00|||||||||7
1709010000000|2024-02-27 05:00:00|||||||||8
1709010300000|2024-02-27 05:05:00|4858.2|4856.2|4858.2|4856.2|4858.2|4856.2|4857.2|4855.2|82
1709010600000|2024-02-27 05:10:00|4859.2|4857.2|4859.2|4857.2|4859.2|4857.2|4859.2|4857.2|421
1709010900000|2024-02-27 05:15:00|||||||||32
1709011200000|2024-02-27 05:20:00|4858.2|4856.2|4857.2|4855.2|4858.2|4856.2|4857.2|4855.2|309
1709011500000|2024-02-27 05:25:00|4856.2|4854.2|4856.2|4854.2|4856.2|4854.2|4856.2|4854.2|55
1709011800000|2024-02-27 05:30:00|4856.7|4854.7|4856.2|4854.2|4857.2|4855.2|4856.2|4854.2|122
1709012100000|2024-02-27 05:35:00|4855.2|4853.2|4855.2|4853.2|4855.2|4853.2|4855.2|4853.2|143
1709012400000|2024-02-27 05:40:00|4854.2|4852.2|4853.2|4851.2|4854.7|4852.7|4853.2|4851.2|115
1709012700000|2024-02-27 05:45:00|4854.2|4852.2|4854.2|4852.2|4854.2|4852.2|4853.7|4851.7|84
1709013000000|2024-02-27 05:50:00|||||||||1
1709013300000|2024-02-27 05:55:00|4855.2|4853.2|4855.2|4853.2|4855.2|4853.2|4855.2|4853.2|27
1709013600000|2024-02-27 06:00:00|4856.2|4854.2|4854.2|4852.2|4856.2|4854.2|4854.2|4852.2|362
1709013900000|2024-02-27 06:05:00|4855.2|4853.2|4854.2|4852.2|4855.2|4853.2|4854.2|4852.2|313
1709014200000|2024-02-27 06:10:00|4855.2|4853.2|4855.2|4853.2|4855.2|4853.2|4854.2|4852.2|102
1709014500000|2024-02-27 06:15:00|4854.2|4852.2|4855.2|4853.2|4855.2|4853.2|4854.2|4852.2|206
1709014800000|2024-02-27 06:20:00|||||||||33
1709015100000|2024-02-27 06:25:00|||||||||37
1709015400000|2024-02-27 06:30:00|4854.2|4852.2|4855.2|4853.2|4855.2|4853.2|4854.2|4852.2|58
1709015700000|2024-02-27 06:35:00|4856.2|4854.2|4856.2|4854.2|4857.2|4855.2|4856.2|4854.2|90
1709016000000|2024-02-27 06:40:00|4855.2|4853.2|4856.2|4854.2|4856.2|4854.2|4855.2|4853.2|56
1709016300000|2024-02-27 06:45:00|||||||||27
1709016600000|2024-02-27 06:50:00|4857.2|4855.2|4857.2|4855.2|4857.2|4855.2|4856.2|4854.2|171
1709016900000|2024-02-27 06:55:00|4856.7|4854.7|4857.2|4855.2|4857.2|4855.2|4856.2|4854.2|339
1709017200000|2024-02-27 07:00:00|4856.95|4855.45|4857.95|4856.45|4857.95|4856.45|4856.95|4855.45|1114
1709017500000|2024-02-27 07:05:00|4856.95|4855.45|4857.95|4856.45|4857.95|4856.45|4856.95|4855.45|632
1709017800000|2024-02-27 07:10:00|4858.95|4857.45|4859.95|4858.45|4859.95|4858.45|4858.95|4857.45|813
1709018100000|2024-02-27 07:15:00|4858.95|4857.45|4858.95|4857.45|4860.95|4859.45|4858.95|4857.45|783
1709018400000|2024-02-27 07:20:00|4859.95|4858.45|4860.95|4859.45|4860.95|4859.45|4859.95|4858.45|360
1709018700000|2024-02-27 07:25:00|4861.95|4860.45|4863.95|4862.45|4863.95|4862.45|4861.95|4860.45|448
1709019000000|2024-02-27 07:30:00|4862.95|4861.45|4862.95|4861.45|4863.95|4862.45|4861.95|4860.45|847
1709019300000|2024-02-27 07:35:00|4863.95|4862.45|4863.95|4862.45|4863.95|4862.45|4863.95|4862.45|366
1709019600000|2024-02-27 07:40:00|4862.95|4861.45|4862.95|4861.45|4863.95|4862.45|4862.95|4861.45|454
1709019900000|2024-02-27 07:45:00|4861.95|4860.45|4861.95|4860.45|4861.95|4860.45|4861.95|4860.45|568
1709020200000|2024-02-27 07:50:00|4862.95|4861.45|4861.95|4860.45|4862.95|4861.45|4861.95|4860.45|880
1709020500000|2024-02-27 07:55:00|4862.95|4861.45|4863.95|4862.45|4863.95|4862.45|4862.95|4861.45|931
1709020800000|2024-02-27 08:00:00|4864.95|4863.45|4869.95|4868.45|4870.95|4869.45|4864.95|4863.45|11234
1709021100000|2024-02-27 08:05:00|4868.95|4867.45|4871.95|4870.45|4871.95|4870.45|4868.95|4867.45|5080
1709021400000|2024-02-27 08:10:00|4870.95|4869.45|4871.95|4870.45|4871.95|4870.45|4870.95|4869.45|1864
1709021700000|2024-02-27 08:15:00|4870.95|4869.45|4871.95|4870.45|4872.95|4871.45|4868.95|4867.45|3354
1709022000000|2024-02-27 08:20:00|4872.95|4871.45|4874.95|4873.45|4874.95|4873.45|4872.95|4871.45|3441
1709022300000|2024-02-27 08:25:00|4875.95|4874.45|4874.95|4873.45|4876.95|4875.45|4873.95|4872.45|4833
1709022600000|2024-02-27 08:30:00|4875.95|4874.45|4873.95|4872.45|4875.95|4874.45|4871.95|4870.45|7784
1709022900000|2024-02-27 08:35:00|4872.95|4871.45|4871.95|4870.45|4873.95|4872.45|4869.95|4868.45|7839
1709023200000|2024-02-27 08:40:00|4871.83|4870.33|4868.83|4867.33|4872.83|4871.33|4868.83|4867.33|4413
1709023500000|2024-02-27 08:45:00|4867.83|4866.33|4865.83|4864.33|4867.83|4866.33|4865.83|4864.33|6365
1709023800000|2024-02-27 08:50:00|4866.83|4865.33|4867.83|4866.33|4868.83|4867.33|4865.83|4864.33|9834
1709024100000|2024-02-27 08:55:00|4868.83|4867.33|4865.83|4864.33|4868.83|4867.33|4864.83|4863.33|4521
1709024400000|2024-02-27 09:00:00|4866.83|4865.33|4873.83|4872.33|4873.83|4872.33|4866.83|4865.33|6127
1709024700000|2024-02-27 09:05:00|4874.83|4873.33|4874.83|4873.33|4875.83|4874.33|4873.83|4872.33|6618
1709025000000|2024-02-27 09:10:00|4873.83|4872.33|4870.83|4869.33|4874.83|4873.33|4870.83|4869.33|4498
1709025300000|2024-02-27 09:15:00|4871.83|4870.33|4874.83|4873.33|4875.83|4874.33|4871.83|4870.33|4880
1709025600000|2024-02-27 09:20:00|4875.83|4874.33|4876.83|4875.33|4876.83|4875.33|4875.83|4874.33|2542
1709025900000|2024-02-27 09:25:00|4875.83|4874.33|4877.83|4876.33|4877.83|4876.33|4875.83|4874.33|3533
1709026200000|2024-02-27 09:30:00|4878.83|4877.33|4877.83|4876.33|4878.83|4877.33|4876.83|4875.33|5522
1709026500000|2024-02-27 09:35:00|4876.83|4875.33|4876.83|4875.33|4877.83|4876.33|4875.83|4874.33|2202
1709026800000|2024-02-27 09:40:00|4875.83|4874.33|4876.83|4875.33|4877.83|4876.33|4875.83|4874.33|3147
1709027100000|2024-02-27 09:45:00|4877.83|4876.33|4877.83|4876.33|4878.83|4877.33|4876.83|4875.33|2915
1709027400000|2024-02-27 09:50:00|4876.83|4875.33|4878.83|4877.33|4878.83|4877.33|4875.83|4874.33|2891
1709027700000|2024-02-27 09:55:00|4877.83|4876.33|4876.83|4875.33|4877.83|4876.33|4875.83|4874.33|3027
1709028000000|2024-02-27 10:00:00|4877.83|4876.33|4876.83|4875.33|4877.83|4876.33|4876.83|4875.33|2552
1709028300000|2024-02-27 10:05:00|4877.83|4876.33|4878.83|4877.33|4878.83|4877.33|4876.83|4875.33|3494
1709028600000|2024-02-27 10:10:00|4877.83|4876.33|4875.83|4874.33|4877.83|4876.33|4875.83|4874.33|4138
1709028900000|2024-02-27 10:15:00|4876.83|4875.33|4878.83|4877.33|4878.83|4877.33|4875.83|4874.33|3945
1709029200000|2024-02-27 10:20:00|4877.83|4876.33|4878.83|4877.33|4878.83|4877.33|4877.83|4876.33|3306
1709029500000|2024-02-27 10:25:00|4879.83|4878.33|4877.83|4876.33|4879.83|4878.33|4877.83|4876.33|4560
1709029800000|2024-02-27 10:30:00|4878.83|4877.33|4878.83|4877.33|4878.83|4877.33|4878.83|4877.33|1130
1709030100000|2024-02-27 10:35:00|4877.83|4876.33|4877.83|4876.33|4877.83|4876.33|4877.83|4876.33|1387
1709030400000|2024-02-27 10:40:00|4876.83|4875.33|4876.83|4875.33|4876.83|4875.33|4874.83|4873.33|4501
1709030700000|2024-02-27 10:45:00|4877.83|4876.33|4878.83|4877.33|4878.83|4877.33|4877.83|4876.33|2252
1709031000000|2024-02-27 10:50:00|4879.83|4878.33|4880.83|4879.33|4880.83|4879.33|4878.83|4877.33|2170
1709031300000|2024-02-27 10:55:00|4879.83|4878.33|4880.83|4879.33|4880.83|4879.33|4879.83|4878.33|1950
1709031600000|2024-02-27 11:00:00|4879.83|4878.33|4878.83|4877.33|4880.83|4879.33|4878.83|4877.33|3645
1709031900000|2024-02-27 11:05:00|4877.83|4876.33|4877.83|4876.33|4877.83|4876.33|4876.83|4875.33|3023
1709032200000|2024-02-27 11:10:00|4878.83|4877.33|4877.83|4876.33|4878.83|4877.33|4877.83|4876.33|4012
1709032500000|2024-02-27 11:15:00|||||||||917
1709032800000|2024-02-27 11:20:00|4876.83|4875.33|4876.83|4875.33|4876.83|4875.33|4875.83|4874.33|1436
1709033100000|2024-02-27 11:25:00|4877.83|4876.33|4875.83|4874.33|4877.83|4876.33|4875.83|4874.33|1103
1709033400000|2024-02-27 11:30:00|4876.83|4875.33|4876.83|4875.33|4876.83|4875.33|4873.83|4872.33|2778
1709033700000|2024-02-27 11:35:00|4875.83|4874.33|4875.83|4874.33|4875.83|4874.33|4874.83|4873.33|2001
1709034000000|2024-02-27 11:40:00|4874.83|4873.33|4874.83|4873.33|4874.83|4873.33|4874.83|4873.33|1960
1709034300000|2024-02-27 11:45:00|4875.83|4874.33|4874.83|4873.33|4875.83|4874.33|4874.83|4873.33|2246
1709034600000|2024-02-27 11:50:00|4875.83|4874.33|4877.83|4876.33|4877.83|4876.33|4875.83|4874.33|472
1709034900000|2024-02-27 11:55:00|4878.83|4877.33|4876.83|4875.33|4878.83|4877.33|4876.83|4875.33|3493
1709035200000|2024-02-27 12:00:00|4877.83|4876.33|4880.83|4879.33|4880.83|4879.33|4877.83|4876.33|4810
1709035500000|2024-02-27 12:05:00|4879.83|4878.33|4880.83|4879.33|4880.83|4879.33|4879.83|4878.33|569
1709035800000|2024-02-27 12:10:00|4881.83|4880.33|4881.83|4880.33|4881.83|4880.33|4881.83|4880.33|1708
1709036100000|2024-02-27 12:15:00|4882.83|4881.33|4881.83|4880.33|4882.83|4881.33|4881.83|4880.33|855
1709036400000|2024-02-27 12:20:00|4882.83|4881.33|4882.83|4881.33|4882.83|4881.33|4882.83|4881.33|1365
1709036700000|2024-02-27 12:25:00|||||||||2867
1709037000000|2024-02-27 12:30:00|4883.83|4882.33|4884.83|4883.33|4884.83|4883.33|4883.83|4882.33|4586
1709037300000|2024-02-27 12:35:00|4883.83|4882.33|4881.83|4880.33|4884.83|4883.33|4881.83|4880.33|3228
1709037600000|2024-02-27 12:40:00|4881.44|4879.94|4883.44|4881.94|4884.44|4882.94|4881.44|4879.94|6290
1709037900000|2024-02-27 12:45:00|4884.44|4882.94|4886.44|4884.94|4886.44|4884.94|4883.44|4881.94|3449
1709038200000|2024-02-27 12:50:00|4885.44|4883.94|4882.44|4880.94|4885.44|4883.94|4882.44|4880.94|2497
1709038500000|2024-02-27 12:55:00|4883.44|4881.94|4883.44|4881.94|4883.44|4881.94|4882.44|4880.94|2489
1709038800000|2024-02-27 13:00:00|4882.44|4880.94|4881.44|4879.94|4884.44|4882.94|4881.44|4879.94|1876
1709039100000|2024-02-27 13:05:00|4880.44|4878.94|4876.44|4874.94|4880.44|4878.94|4876.44|4874.94|4082
1709039400000|2024-02-27 13:10:00|4875.44|4873.94|4875.44|4873.94|4876.44|4874.94|4874.44|4872.94|6579
1709039700000|2024-02-27 13:15:00|4874.44|4872.94|4870.44|4868.94|4874.44|4872.94|4868.44|4866.94|7237
1709040000000|2024-02-27 13:20:00|4869.44|4867.94|4869.44|4867.94|4869.44|4867.94|4868.44|4866.94|2881
1709040300000|2024-02-27 13:25:00|4868.44|4866.94|4868.44|4866.94|4869.44|4867.94|4867.44|4865.94|4648
1709040600000|2024-02-27 13:30:00|4869.44|4867.94|4868.44|4866.94|4870.44|4868.94|4867.44|4865.94|6490
1709040900000|2024-02-27 13:35:00|4869.44|4867.94|4869.44|4867.94|4870.44|4868.94|4867.44|4865.94|4594
1709041200000|2024-02-27 13:40:00|4868.44|4866.94|4867.44|4865.94|4869.44|4867.94|4866.44|4864.94|9878
1709041500000|2024-02-27 13:45:00|4866.44|4864.94|4869.44|4867.94|4870.44|4868.94|4866.44|4864.94|3612
1709041800000|2024-02-27 13:50:00|4870.44|4868.94|4872.44|4870.94|4873.44|4871.94|4870.44|4868.94|3731
1709042100000|2024-02-27 13:55:00|4873.44|4871.94|4874.44|4872.94|4875.44|4873.94|4872.44|4870.94|4371
1709042400000|2024-02-27 14:00:00|4873.44|4871.94|4874.44|4872.94|4874.44|4872.94|4872.44|4870.94|2652
1709042700000|2024-02-27 14:05:00|4875.44|4873.94|4874.44|4872.94|4875.44|4873.94|4873.44|4871.94|2479
1709043000000|2024-02-27 14:10:00|4873.44|4871.94|4874.44|4872.94|4874.44|4872.94|4873.44|4871.94|3455
1709043300000|2024-02-27 14:15:00|4875.44|4873.94|4874.44|4872.94|4875.44|4873.94|4873.44|4871.94|2752
1709043600000|2024-02-27 14:20:00|4875.44|4873.94|4877.44|4875.94|4877.44|4875.94|4874.44|4872.94|3593
1709043900000|2024-02-27 14:25:00|4877.94|4876.44|4877.44|4875.94|4878.44|4876.94|4876.44|4874.94|1763
1709044200000|2024-02-27 14:30:00|4876.44|4874.94|4878.44|4876.94|4879.44|4877.94|4876.44|4874.94|3326
1709044500000|2024-02-27 14:35:00|4879.44|4877.94|4877.44|4875.94|4879.44|4877.94|4876.44|4874.94|6074
1709044800000|2024-02-27 14:40:00|4876.44|4874.94|4878.44|4876.94|4879.44|4877.94|4875.44|4873.94|8137
1709045100000|2024-02-27 14:45:00|4877.44|4875.94|4879.44|4877.94|4879.44|4877.94|4877.44|4875.94|4087
1709045400000|2024-02-27 14:50:00|4880.44|4878.94|4882.44|4880.94|4883.44|4881.94|4879.44|4877.94|3610
1709045700000|2024-02-27 14:55:00|4883.44|4881.94|4883.44|4881.94|4884.44|4882.94|4882.44|4880.94|3002
1709046000000|2024-02-27 15:00:00|4884.44|4882.94|4884.44|4882.94|4885.44|4883.94|4882.44|4880.94|2753
1709046300000|2024-02-27 15:05:00|4883.44|4881.94|4884.44|4882.94|4884.44|4882.94|4883.44|4881.94|6279
1709046600000|2024-02-27 15:10:00|4884.27|4882.77|4884.27|4882.77|4885.27|4883.77|4883.27|4881.77|5820
1709046900000|2024-02-27 15:15:00|4885.27|4883.77|4884.27|4882.77|4885.27|4883.77|4884.27|4882.77|3765
1709047200000|2024-02-27 15:20:00|4885.27|4883.77|4882.27|4880.77|4885.27|4883.77|4882.27|4880.77|7455
1709047500000|2024-02-27 15:25:00|4881.27|4879.77|4885.27|4883.77|4885.27|4883.77|4881.27|4879.77|8235
1709047800000|2024-02-27 15:30:00|4884.27|4882.77|4885.27|4883.77|4885.27|4883.77|4884.27|4882.77|5819
1709048100000|2024-02-27 15:35:00|4886.27|4884.77|4886.27|4884.77|4886.27|4884.77|4885.27|4883.77|5683
1709048400000|2024-02-27 15:40:00|4885.27|4883.77|4885.27|4883.77|4887.27|4885.77|4885.27|4883.77|4405
1709048700000|2024-02-27 15:45:00|4886.27|4884.77|4887.27|4885.77|4887.27|4885.77|4886.27|4884.77|5373
1709049000000|2024-02-27 15:50:00|4888.27|4886.77|4887.27|4885.77|4888.27|4886.77|4887.27|4885.77|8753
1709049300000|2024-02-27 15:55:00|4888.27|4886.77|4888.27|4886.77|4888.27|4886.77|4886.27|4884.77|4197
1709049600000|2024-02-27 16:00:00|4887.27|4885.77|4887.27|4885.77|4887.27|4885.77|4887.27|4885.77|3250
1709049900000|2024-02-27 16:05:00|4886.27|4884.77|4887.27|4885.77|4888.27|4886.77|4886.27|4884.77|5340
1709050200000|2024-02-27 16:10:00|4888.27|4886.77|4887.27|4885.77|4888.27|4886.77|4887.27|4885.77|6408
1709050500000|2024-02-27 16:15:00|4886.27|4884.77|4888.27|4886.77|4888.27|4886.77|4886.27|4884.77|5815
1709050800000|2024-02-27 16:20:00|4887.27|4885.77|4887.27|4885.77|4887.27|4885.77|4886.27|4884.77|10847
1709051100000|2024-02-27 16:25:00|4888.27|4886.77|4887.27|4885.77|4888.27|4886.77|4887.27|4885.77|20384
1709051400000|2024-02-27 16:30:00|4888.27|4886.77|4887.27|4885.77|4889.27|4887.77|4887.27|4885.77|28450
1709051700000|2024-02-27 16:35:00|4886.27|4884.77|4886.27|4884.77|4887.27|4885.77|4885.27|4883.77|24707
1709052000000|2024-02-27 16:40:00|4885.27|4883.77|4885.27|4883.77|4886.27|4884.77|4885.27|4883.77|3123
1709052300000|2024-02-27 16:45:00|4886.27|4884.77|4886.27|4884.77|4886.27|4884.77|4885.27|4883.77|1698
1709052600000|2024-02-27 16:50:00|4887.27|4885.77|4887.27|4885.77|4887.27|4885.77|4886.27|4884.77|2787
1709052900000|2024-02-27 16:55:00|4886.27|4884.77|4886.27|4884.77|4887.27|4885.77|4886.27|4884.77|5467
1709053200000|2024-02-27 17:00:00|4887.27|4885.77|4885.27|4883.77|4887.27|4885.77|4885.27|4883.77|3759
1709053500000|2024-02-27 17:05:00|4886.27|4884.77|4883.27|4881.77|4886.27|4884.77|4883.27|4881.77|9029
1709053800000|2024-02-27 17:10:00|4882.27|4880.77|4882.27|4880.77|4882.27|4880.77|4882.27|4880.77|1655
1709054100000|2024-02-27 17:15:00|4881.27|4879.77|4882.27|4880.77|4882.27|4880.77|4881.27|4879.77|2085
1709054400000|2024-02-27 17:20:00|4881.27|4879.77|4879.27|4877.77|4881.27|4879.77|4879.27|4877.77|3021
1709054700000|2024-02-27 17:25:00|4880.27|4878.77|4879.27|4877.77|4880.27|4878.77|4879.27|4877.77|2839
1709055000000|2024-02-27 17:30:00|4879.77|4878.27|4880.27|4878.77|4881.27|4879.77|4879.27|4877.77|1123
1709055300000|2024-02-27 17:35:00|4879.27|4877.77|4878.27|4876.77|4879.27|4877.77|4878.27|4876.77|2672
1709055600000|2024-02-27 17:40:00|4879.27|4877.77|4879.27|4877.77|4879.27|4877.77|4878.27|4876.77|1317
1709055900000|2024-02-27 17:45:00|4880.27|4878.77|4879.27|4877.77|4880.27|4878.77|4879.27|4877.77|664
1709056200000|2024-02-27 17:50:00|4878.27|4876.77|4878.27|4876.77|4879.27|4877.77|4878.27|4876.77|1115
1709056500000|2024-02-27 17:55:00|4877.27|4875.77|4877.27|4875.77|4878.27|4876.77|4877.27|4875.77|1631
1709056800000|2024-02-27 18:00:00|4876.27|4874.77|4880.27|4878.77|4880.27|4878.77|4876.27|4874.77|1546
1709057100000|2024-02-27 18:05:00|4881.27|4879.77|4880.27|4878.77|4881.27|4879.77|4879.27|4877.77|619
1709057400000|2024-02-27 18:10:00|4881.27|4879.77|4882.27|4880.77|4883.27|4881.77|4881.27|4879.77|1031
1709057700000|2024-02-27 18:15:00|4883.27|4881.77|4881.27|4879.77|4883.27|4881.77|4881.27|4879.77|500
1709058000000|2024-02-27 18:20:00|4882.27|4880.77|4882.27|4880.77|4884.27|4882.77|4882.27|4880.77|586
1709058300000|2024-02-27 18:25:00|4883.27|4881.77|4880.27|4878.77|4883.27|4881.77|4880.27|4878.77|807
1709058600000|2024-02-27 18:30:00|4879.27|4877.77|4880.27|4878.77|4881.27|4879.77|4879.27|4877.77|284
1709058900000|2024-02-27 18:35:00|4879.27|4877.77|4880.27|4878.77|4880.27|4878.77|4879.27|4877.77|853
1709059200000|2024-02-27 18:40:00|4879.77|4878.27|4880.27|4878.77|4881.27|4879.77|4879.27|4877.77|417
1709059500000|2024-02-27 18:45:00|4879.27|4877.77|4881.27|4879.77|4881.27|4879.77|4879.27|4877.77|291
1709059800000|2024-02-27 18:50:00|4880.77|4879.27|4881.27|4879.77|4881.27|4879.77|4880.77|4879.27|40
1709060100000|2024-02-27 18:55:00|4882.27|4880.77|4884.27|4882.77|4884.27|4882.77|4881.27|4879.77|800
1709060400000|2024-02-27 19:00:00|4883.77|4882.27|4883.27|4881.77|4884.27|4882.77|4883.27|4881.77|174
1709060700000|2024-02-27 19:05:00|4884.27|4882.77|4883.27|4881.77|4884.27|4882.77|4883.27|4881.77|192
1709061000000|2024-02-27 19:10:00|4884.27|4882.77|4884.27|4882.77|4884.27|4882.77|4883.27|4881.77|81
1709061300000|2024-02-27 19:15:00|4885.27|4883.77|4886.27|4884.77|4886.27|4884.77|4885.27|4883.77|501
1709061600000|2024-02-27 19:20:00|4885.27|4883.77|4885.27|4883.77|4886.27|4884.77|4884.27|4882.77|753
1709061900000|2024-02-27 19:25:00|4884.27|4882.77|4883.27|4881.77|4884.77|4883.27|4883.27|4881.77|259
1709062200000|2024-02-27 19:30:00|4884.27|4882.77|4884.27|4882.77|4884.27|4882.77|4883.27|4881.77|482
1709062500000|2024-02-27 19:35:00|4883.27|4881.77|4883.27|4881.77|4884.27|4882.77|4883.27|4881.77|1011
1709062800000|2024-02-27 19:40:00|4883.77|4882.27|4882.27|4880.77|4884.27|4882.77|4882.27|4880.77|736
1709063100000|2024-02-27 19:45:00|4881.27|4879.77|4882.27|4880.77|4882.27|4880.77|4881.27|4879.77|1321
1709063400000|2024-02-27 19:50:00|4881.27|4879.77|4882.27|4880.77|4883.27|4881.77|4881.27|4879.77|387
1709063700000|2024-02-27 19:55:00|4883.27|4881.77|4884.27|4882.77|4884.27|4882.77|4882.27|4880.77|344
1709064000000|2024-02-27 20:00:00|4883.27|4881.77|4883.27|4881.77|4884.27|4882.77|4883.27|4881.77|660
1709064300000|2024-02-27 20:05:00|4884.27|4882.77|4883.27|4881.77|4884.27|4882.77|4883.27|4881.77|103
1709064600000|2024-02-27 20:10:00|4884.27|4882.77|4884.27|4882.77|4884.27|4882.77|4884.27|4882.77|27
1709064900000|2024-02-27 20:15:00|4883.27|4881.77|4882.27|4880.77|4884.27|4882.77|4882.27|4880.77|1171
1709065200000|2024-02-27 20:20:00|4883.27|4881.77|4884.27|4882.77|4884.27|4882.77|4882.27|4880.77|328
1709065500000|2024-02-27 20:25:00|4883.27|4881.77|4885.27|4883.77|4885.27|4883.77|4883.27|4881.77|354
1709065800000|2024-02-27 20:30:00|4884.27|4882.77|4883.27|4881.77|4884.27|4882.77|4883.27|4881.77|162
1709066100000|2024-02-27 20:35:00|4882.27|4880.77|4884.27|4882.77|4884.27|4882.77|4882.27|4880.77|619
1709066400000|2024-02-27 20:40:00|4883.27|4881.77|4884.27|4882.77|4886.27|4884.77|4883.27|4881.77|2209
1709066700000|2024-02-27 20:45:00|4883.27|4881.77|4884.77|4883.27|4885.27|4883.77|4883.27|4881.77|841
1709067000000|2024-02-27 20:50:00|4884.27|4882.77|4885.27|4883.77|4886.27|4884.77|4884.27|4882.77|1403
1709067300000|2024-02-27 20:55:00|4886.27|4884.77|4885.27|4883.77|4887.27|4885.77|4885.27|4883.77|2454
1709067600000|2024-02-27 21:00:00|4886.32|4883.32|4886.52|4883.52|4887.02|4884.02|4885.32|4882.32|26
1709067900000|2024-02-27 21:05:00|4886.82|4883.82|4886.82|4883.82|4887.72|4884.72|4886.32|4883.32|0
1709068200000|2024-02-27 21:10:00|4887.02|4884.02|4888.92|4885.92|4889.42|4886.42|4887.02|4884.02|0
1709068500000|2024-02-27 21:15:00|4888.72|4885.72|4889.22|4886.22|4889.42|4886.42|4888.72|4885.72|0
1709068800000|2024-02-27 21:20:00|4889.12|4886.12|4889.92|4886.92|4889.92|4886.92|4888.92|4885.92|0
1709069100000|2024-02-27 21:25:00|4889.82|4886.82|4889.72|4886.72|4889.92|4886.92|4889.72|4886.72|0
1709069400000|2024-02-27 21:30:00|4889.42|4886.42|4889.22|4886.22|4889.42|4886.42|4889.22|4886.22|0
1709069700000|2024-02-27 21:35:00|4888.92|4885.92|4888.72|4885.72|4889.22|4886.22|4888.72|4885.72|0
1709070000000|2024-02-27 21:40:00|4888.92|4885.92|4889.22|4886.22|4889.72|4886.72|4888.92|4885.92|0
1709070300000|2024-02-27 21:45:00|4889.32|4886.32|4889.22|4886.22|4889.42|4886.42|4889.22|4886.22|0
1709070600000|2024-02-27 21:50:00|4889.42|4886.42|4889.42|4886.42|4889.72|4886.72|4889.42|4886.42|0
1709070900000|2024-02-27 21:55:00|4889.32|4886.32|4887.42|4884.42|4889.32|4886.32|4887.32|4884.32|0
1709071200000|2024-02-27 22:00:00|4887.52|4884.52|4887.12|4884.12|4887.62|4884.62|4887.12|4884.12|0
1709071500000|2024-02-27 22:05:00|4887.22|4884.22|4887.22|4884.22|4887.42|4884.42|4887.12|4884.12|0
1709071800000|2024-02-27 22:10:00|4887.02|4884.02|4887.32|4884.32|4887.42|4884.42|4887.02|4884.02|0
1709072100000|2024-02-27 22:15:00|4887.12|4884.12|4886.92|4883.92|4887.12|4884.12|4886.62|4883.62|0
1709072400000|2024-02-27 22:20:00|4886.82|4883.82|4887.12|4884.12|4887.22|4884.22|4886.82|4883.82|0
1709072700000|2024-02-27 22:25:00|4887.22|4884.22|4887.22|4884.22|4887.22|4884.22|4887.12|4884.12|0
1709073000000|2024-02-27 22:30:00|4887.12|4884.12|4887.22|4884.22|4887.32|4884.32|4887.12|4884.12|0
1709073300000|2024-02-27 22:35:00|4887.12|4884.12|4886.72|4883.72|4887.22|4884.22|4886.52|4883.52|0
1709073600000|2024-02-27 22:40:00|4886.62|4883.62|4886.72|4883.72|4886.72|4883.72|4886.62|4883.62|0
1709073900000|2024-02-27 22:45:00|4886.92|4883.92|4886.92|4883.92|4887.02|4884.02|4886.92|4883.92|0
1709074200000|2024-02-27 22:50:00|4887.02|4884.02|4887.6|4884.6|4887.6|4884.6|4887.02|4884.02|0
1709074500000|2024-02-27 22:55:00|4887.7|4884.7|4887.9|4884.9|4888|4885|4887.5|4884.5|0
1709074800000|2024-02-27 23:00:00|4888.5|4885.5|4888.6|4885.6|4888.7|4885.7|4887|4884|0
1709075100000|2024-02-27 23:05:00|4888.5|4885.5|4888.3|4885.3|4888.5|4885.5|4887.9|4884.9|0
1709075400000|2024-02-27 23:10:00|4888.2|4885.2|4887.4|4884.4|4888.3|4885.3|4886.8|4883.8|0
1709075700000|2024-02-27 23:15:00|4887.3|4884.3|4887.1|4884.1|4887.5|4884.5|4886.9|4883.9|0
1709076000000|2024-02-27 23:20:00|4887.3|4884.3|4887.1|4884.1|4887.6|4884.6|4887.1|4884.1|0
1709076300000|2024-02-27 23:25:00|4887.3|4884.3|4887.6|4884.6|4887.6|4884.6|4886.9|4883.9|0
1709076600000|2024-02-27 23:30:00|4887.5|4884.5|4886.4|4883.4|4887.6|4884.6|4886.3|4883.3|0
1709076900000|2024-02-27 23:35:00|4886.3|4883.3|4885.9|4882.9|4886.4|4883.4|4885.8|4882.8|0
1709077200000|2024-02-27 23:40:00|4886.2|4883.2|4885.7|4882.7|4886.2|4883.2|4885.7|4882.7|0
1709077500000|2024-02-27 23:45:00|4885.6|4882.6|4885.7|4882.7|4885.8|4882.8|4885.2|4882.2|0
1709077800000|2024-02-27 23:50:00|4885.6|4882.6|4885.5|4882.5|4885.9|4882.9|4885.2|4882.2|0
1709078100000|2024-02-27 23:55:00|4885.3|4882.3|4885.2|4882.2|4885.5|4882.5|4885.1|4882.1|0
1709078400000|2024-02-28 00:00:00|4885.5|4882.5|4885.2|4882.2|4885.5|4882.5|4885|4882|0
1709078700000|2024-02-28 00:05:00|4885.5|4882.5|4885.7|4882.7|4885.9|4882.9|4885.2|4882.2|0
1709079000000|2024-02-28 00:10:00|4885.6|4882.6|4885.7|4882.7|4885.7|4882.7|4885.5|4882.5|0
1709079300000|2024-02-28 00:15:00|4885.6|4882.6|4888.1|4886.1|4888.1|4886.1|4885.1|4882.5|446
1709079600000|2024-02-28 00:20:00|4887.1|4885.1|4887.1|4885.1|4888.1|4886.1|4886.1|4884.1|210
1709079900000|2024-02-28 00:25:00|4888.1|4886.1|4888.1|4886.1|4889.1|4887.1|4888.1|4886.1|208
1709080200000|2024-02-28 00:30:00|4887.1|4885.1|4887.1|4885.1|4887.6|4885.6|4887.1|4885.1|71
1709080500000|2024-02-28 00:35:00|||||||||4
1709080800000|2024-02-28 00:40:00|||||||||8
1709081100000|2024-02-28 00:45:00|||||||||4
1709081400000|2024-02-28 00:50:00|||||||||74
1709081700000|2024-02-28 00:55:00|4886.1|4884.1|4886.1|4884.1|4886.1|4884.1|4886.1|4884.1|301
1709082000000|2024-02-28 01:00:00|4885.6|4883.6|4885.1|4883.1|4886.1|4884.1|4885.1|4883.1|265
1709082300000|2024-02-28 01:05:00|4886.1|4884.1|4885.1|4883.1|4886.1|4884.1|4885.1|4883.1|46
1709082600000|2024-02-28 01:10:00|||||||||25
1709082900000|2024-02-28 01:15:00|4886.1|4884.1|4886.1|4884.1|4887.1|4885.1|4886.1|4884.1|277
1709083200000|2024-02-28 01:20:00|4887.1|4885.1|4887.1|4885.1|4887.1|4885.1|4886.1|4884.1|87
1709083500000|2024-02-28 01:25:00|||||||||6
1709083800000|2024-02-28 01:30:00|4886.1|4884.1|4885.1|4883.1|4887.1|4885.1|4885.1|4883.1|184
1709084100000|2024-02-28 01:35:00|4886.1|4884.1|4886.1|4884.1|4886.1|4884.1|4885.1|4883.1|99
1709084400000|2024-02-28 01:40:00|4887.1|4885.1|4887.1|4885.1|4887.1|4885.1|4887.1|4885.1|28
1709084700000|2024-02-28 01:45:00|4888.1|4886.1|4887.1|4885.1|4888.1|4886.1|4887.1|4885.1|89
1709085000000|2024-02-28 01:50:00|4888.1|4886.1|4887.1|4885.1|4888.1|4886.1|4887.1|4885.1|74
1709085300000|2024-02-28 01:55:00|4886.1|4884.1|4886.1|4884.1|4887.1|4885.1|4886.1|4884.1|221
1709085600000|2024-02-28 02:00:00|4887.1|4885.1|4885.1|4883.1|4887.1|4885.1|4885.1|4883.1|159
1709085900000|2024-02-28 02:05:00|||||||||33
1709086200000|2024-02-28 02:10:00|4886.1|4884.1|4886.1|4884.1|4887.1|4885.1|4886.1|4884.1|131
1709086500000|2024-02-28 02:15:00|4885.1|4883.1|4886.1|4884.1|4886.1|4884.1|4885.1|4883.1|77
1709086800000|2024-02-28 02:20:00|4885.1|4883.1|4886.1|4884.1|4887.1|4885.1|4885.1|4883.1|149
1709087100000|2024-02-28 02:25:00|4887.1|4885.1|4887.1|4885.1|4887.1|4885.1|4886.1|4884.1|59
1709087400000|2024-02-28 02:30:00|4886.1|4884.1|4887.1|4885.1|4887.1|4885.1|4886.1|4884.1|66
1709087700000|2024-02-28 02:35:00|4888.1|4886.1|4887.1|4885.1|4888.1|4886.1|4887.1|4885.1|95
1709088000000|2024-02-28 02:40:00|4886.1|4884.1|4886.1|4884.1|4886.1|4884.1|4886.1|4884.1|40
1709088300000|2024-02-28 02:45:00|4887.1|4885.1|4887.1|4885.1|4887.1|4885.1|4886.1|4884.1|63
1709088600000|2024-02-28 02:50:00|||||||||13
1709088900000|2024-02-28 02:55:00|4888.1|4886.1|4888.1|4886.1|4888.1|4886.1|4888.1|4886.1|108
1709089200000|2024-02-28 03:00:00|4887.1|4885.1|4887.1|4885.1|4887.1|4885.1|4887.1|4885.1|105
1709089500000|2024-02-28 03:05:00|4886.1|4884.1|4887.1|4885.1|4887.1|4885.1|4886.1|4884.1|35
1709089800000|2024-02-28 03:10:00|4886.1|4884.1|4886.1|4884.1|4887.1|4885.1|4886.1|4884.1|91
1709090100000|2024-02-28 03:15:00|||||||||33
1709090400000|2024-02-28 03:20:00|4886.6|4884.6|4886.1|4884.1|4887.1|4885.1|4886.1|4884.1|80
1709090700000|2024-02-28 03:25:00|||||||||14
1709091000000|2024-02-28 03:30:00|4887.1|4885.1|4887.1|4885.1|4887.1|4885.1|4886.1|4884.1|86
1709091300000|2024-02-28 03:35:00|||||||||13
1709091600000|2024-02-28 03:40:00|||||||||12
1709091900000|2024-02-28 03:45:00|||||||||277
1709092200000|2024-02-28 03:50:00|4886.1|4884.1|4886.1|4884.1|4886.1|4884.1|4886.1|4884.1|117
1709092500000|2024-02-28 03:55:00|4887.1|4885.1|4887.1|4885.1|4887.1|4885.1|4886.1|4884.1|73
1709092800000|2024-02-28 04:00:00|||||||||15
1709093100000|2024-02-28 04:05:00|4886.1|4884.1|4886.1|4884.1|4887.1|4885.1|4886.1|4884.1|98
1709093400000|2024-02-28 04:10:00|||||||||20
1709093700000|2024-02-28 04:15:00|4885.1|4883.1|4885.1|4883.1|4885.1|4883.1|4885.1|4883.1|37
1709094000000|2024-02-28 04:20:00|||||||||1
1709094300000|2024-02-28 04:25:00|4884.1|4882.1|4884.1|4882.1|4884.1|4882.1|4884.1|4882.1|31
1709094600000|2024-02-28 04:30:00|||||||||1
1709094900000|2024-02-28 04:35:00|||||||||14
1709095200000|2024-02-28 04:40:00|4883.1|4881.1|4883.1|4881.1|4884.1|4882.1|4883.1|4881.1|262
1709095500000|2024-02-28 04:45:00|4884.1|4882.1|4884.1|4882.1|4884.1|4882.1|4884.1|4882.1|102
1709095800000|2024-02-28 04:50:00|||||||||5
1709096100000|2024-02-28 04:55:00|4883.1|4881.1|4883.1|4881.1|4884.1|4882.1|4883.1|4881.1|56
1709096400000|2024-02-28 05:00:00|4884.1|4882.1|4883.1|4881.1|4884.1|4882.1|4883.1|4881.1|70
1709096700000|2024-02-28 05:05:00|4884.1|4882.1|4884.1|4882.1|4884.1|4882.1|4884.1|4882.1|116
1709097000000|2024-02-28 05:10:00|4885.1|4883.1|4884.1|4882.1|4885.1|4883.1|4884.1|4882.1|55
1709097300000|2024-02-28 05:15:00|4883.1|4881.1|4884.1|4882.1|4884.1|4882.1|4883.1|4881.1|218
1709097600000|2024-02-28 05:20:00|4883.1|4881.1|4883.1|4881.1|4883.1|4881.1|4883.1|4881.1|16
1709097900000|2024-02-28 05:25:00|4882.1|4880.1|4881.1|4879.1|4882.1|4880.1|4881.1|4879.1|59
1709098200000|2024-02-28 05:30:00|4882.1|4880.1|4882.1|4880.1|4882.1|4880.1|4881.1|4879.1|172
1709098500000|2024-02-28 05:35:00|4881.6|4879.6|4881.1|4879.1|4882.1|4880.1|4881.1|4879.1|52
1709098800000|2024-02-28 05:40:00|4882.1|4880.1|4882.1|4880.1|4882.1|4880.1|4881.1|4879.1|93
1709099100000|2024-02-28 05:45:00|4883.1|4881.1|4883.1|4881.1|4883.1|4881.1|4882.1|4880.1|9
1709099400000|2024-02-28 05:50:00|4882.1|4880.1|4882.1|4880.1|4883.1|4881.1|4881.1|4879.1|68
1709099700000|2024-02-28 05:55:00|4881.6|4879.6|4882.1|4880.1|4882.1|4880.1|4881.1|4879.1|6
1709100000000|2024-02-28 06:00:00|4881.1|4879.1|4881.6|4879.6|4882.1|4880.1|4881.1|4879.1|512
1709100300000|2024-02-28 06:05:00|4881.1|4879.1|4881.1|4879.1|4882.1|4880.1|4881.1|4879.1|84
1709100600000|2024-02-28 06:10:00|4882.1|4880.1|4882.1|4880.1|4882.1|4880.1|4882.1|4880.1|3
1709100900000|2024-02-28 06:15:00|4881.6|4879.6|4882.1|4880.1|4882.1|4880.1|4881.1|4879.1|62
1709101200000|2024-02-28 06:20:00|4881.6|4879.6|4881.1|4879.1|4881.6|4879.6|4880.1|4878.1|160
1709101500000|2024-02-28 06:25:00|||||||||6
1709101800000|2024-02-28 06:30:00|4882.1|4880.1|4882.1|4880.1|4882.1|4880.1|4881.1|4879.1|233
1709102100000|2024-02-28 06:35:00|4881.6|4879.6|4881.1|4879.1|4881.6|4879.6|4881.1|4879.1|84
1709102400000|2024-02-28 06:40:00|4881.6|4879.6|4882.1|4880.1|4882.1|4880.1|4881.1|4879.1|52
1709102700000|2024-02-28 06:45:00|4881.6|4879.6|4882.1|4880.1|4882.1|4880.1|4881.1|4879.1|77
1709103000000|2024-02-28 06:50:00|||||||||94
1709103300000|2024-02-28 06:55:00|||||||||57
1709103600000|2024-02-28 07:00:00|4881.85|4880.35|4884.85|4883.35|4884.85|4883.35|4881.35|4879.85|1770
1709103900000|2024-02-28 07:05:00|4885.85|4884.35|4885.85|4884.35|4887.85|4886.35|4884.85|4883.35|1041
1709104200000|2024-02-28 07:10:00|4885.35|4883.85|4882.85|4881.35|4885.85|4884.35|4882.85|4881.35|479
1709104500000|2024-02-28 07:15:00|4881.85|4880.35|4880.85|4879.35|4882.85|4881.35|4879.85|4878.35|872
1709104800000|2024-02-28 07:20:00|4879.85|4878.35|4877.85|4876.35|4879.85|4878.35|4877.85|4876.35|1310
1709105100000|2024-02-28 07:25:00|4876.85|4875.35|4876.85|4875.35|4877.85|4876.35|4875.85|4874.35|1788
1709105400000|2024-02-28 07:30:00|4877.85|4876.35|4878.85|4877.35|4879.85|4878.35|4876.85|4875.35|819
1709105700000|2024-02-28 07:35:00|4879.35|4877.85|4877.85|4876.35|4879.35|4877.85|4877.85|4876.35|290
1709106000000|2024-02-28 07:40:00|4876.85|4875.35|4877.85|4876.35|4877.85|4876.35|4876.85|4875.35|801
1709106300000|2024-02-28 07:45:00|4876.85|4875.35|4880.85|4879.35|4880.85|4879.35|4876.85|4875.35|792
1709106600000|2024-02-28 07:50:00|4881.85|4880.35|4881.85|4880.35|4881.85|4880.35|4880.85|4879.35|1235
1709106900000|2024-02-28 07:55:00|4882.85|4881.35|4880.85|4879.35|4883.85|4882.35|4879.85|4878.35|2391
1709107200000|2024-02-28 08:00:00|4880.35|4878.85|4880.85|4879.35|4881.85|4880.35|4877.85|4876.35|10758
1709107500000|2024-02-28 08:05:00|4881.85|4880.35|4881.85|4880.35|4883.85|4882.35|4880.85|4879.35|4273
1709107800000|2024-02-28 08:10:00|4880.85|4879.35|4879.85|4878.35|4881.85|4880.35|4879.85|4878.35|2792
1709108100000|2024-02-28 08:15:00|4878.85|4877.35|4879.85|4878.35|4880.85|4879.35|4878.85|4877.35|3125
1709108400000|2024-02-28 08:20:00|4878.85|4877.35|4876.85|4875.35|4879.85|4878.35|4875.85|4874.35|3736
1709108700000|2024-02-28 08:25:00|4877.85|4876.35|4877.85|4876.35|4877.85|4876.35|4875.85|4874.35|3935
1709109000000|2024-02-28 08:30:00|4876.85|4875.35|4875.85|4874.35|4876.85|4875.35|4874.85|4873.35|5222
1709109300000|2024-02-28 08:35:00|4876.85|4875.35|4879.85|4878.35|4879.85|4878.35|4876.85|4875.35|5231
1709109600000|2024-02-28 08:40:00|4880.76|4879.26|4882.76|4881.26|4883.76|4882.26|4879.76|4878.26|4558
1709109900000|2024-02-28 08:45:00|4882.26|4880.76|4883.76|4882.26|4884.76|4883.26|4881.76|4880.26|3217
1709110200000|2024-02-28 08:50:00|4884.76|4883.26|4882.76|4881.26|4885.76|4884.26|4881.76|4880.26|3197
1709110500000|2024-02-28 08:55:00|4881.76|4880.26|4879.76|4878.26|4882.76|4881.26|4879.76|4878.26|2599
1709110800000|2024-02-28 09:00:00|4880.76|4879.26|4884.76|4883.26|4884.76|4883.26|4879.76|4878.26|4403
1709111100000|2024-02-28 09:05:00|4883.76|4882.26|4883.76|4882.26|4884.76|4883.26|4883.76|4882.26|4216
1709111400000|2024-02-28 09:10:00|4884.26|4882.76|4884.76|4883.26|4885.76|4884.26|4883.76|4882.26|2018
1709111700000|2024-02-28 09:15:00|4883.76|4882.26|4884.76|4883.26|4885.76|4884.26|4883.76|4882.26|4313
1709112000000|2024-02-28 09:20:00|4883.76|4882.26|4883.76|4882.26|4884.76|4883.26|4882.76|4881.26|5676
1709112300000|2024-02-28 09:25:00|4882.76|4881.26|4879.76|4878.26|4882.76|4881.26|4878.76|4877.26|14009
1709112600000|2024-02-28 09:30:00|4879.26|4877.76|4876.76|4875.26|4879.76|4878.26|4876.76|4875.26|4140
1709112900000|2024-02-28 09:35:00|4877.76|4876.26|4878.76|4877.26|4879.76|4878.26|4877.76|4876.26|5225
1709113200000|2024-02-28 09:40:00|4877.76|4876.26|4876.76|4875.26|4878.76|4877.26|4876.76|4875.26|4019
1709113500000|2024-02-28 09:45:00|4875.76|4874.26|4876.76|4875.26|4878.76|4877.26|4875.76|4874.26|2867
1709113800000|2024-02-28 09:50:00|4877.76|4876.26|4876.76|4875.26|4878.76|4877.26|4875.76|4874.26|6846
1709114100000|2024-02-28 09:55:00|4877.76|4876.26|4876.76|4875.26|4878.76|4877.26|4875.76|4874.26|1290
1709114400000|2024-02-28 10:00:00|4875.76|4874.26|4877.76|4876.26|4879.76|4878.26|4875.76|4874.26|7890
1709114700000|2024-02-28 10:05:00|4878.76|4877.26|4878.76|4877.26|4881.76|4880.26|4877.76|4876.26|3440
1709115000000|2024-02-28 10:10:00|4877.76|4876.26|4877.76|4876.26|4878.76|4877.26|4875.76|4874.26|3665
1709115300000|2024-02-28 10:15:00|4876.76|4875.26|4879.76|4878.26|4879.76|4878.26|4876.76|4875.26|1514
1709115600000|2024-02-28 10:20:00|4880.76|4879.26|4880.76|4879.26|4881.76|4880.26|4880.76|4879.26|5534
1709115900000|2024-02-28 10:25:00|4879.76|4878.26|4880.76|4879.26|4881.76|4880.26|4878.76|4877.26|1635
1709116200000|2024-02-28 10:30:00|4881.76|4880.26|4881.76|4880.26|4882.76|4881.26|4881.76|4880.26|4925
1709116500000|2024-02-28 10:35:00|4882.76|4881.26|4881.76|4880.26|4884.76|4883.26|4881.76|4880.26|3606
1709116800000|2024-02-28 10:40:00|4882.76|4881.26|4881.76|4880.26|4883.76|4882.26|4881.76|4880.26|9533
1709117100000|2024-02-28 10:45:00|4882.76|4881.26|4881.76|4880.26|4882.76|4881.26|4881.76|4880.26|3016
1709117400000|2024-02-28 10:50:00|4880.76|4879.26|4881.76|4880.26|4881.76|4880.26|4880.76|4879.26|1474
1709117700000|2024-02-28 10:55:00|4880.76|4879.26|4880.76|4879.26|4881.76|4880.26|4880.76|4879.26|1577
1709118000000|2024-02-28 11:00:00|4879.76|4878.26|4877.76|4876.26|4879.76|4878.26|4877.76|4876.26|14370
1709118300000|2024-02-28 11:05:00|4876.76|4875.26|4877.76|4876.26|4878.76|4877.26|4876.76|4875.26|2277
1709118600000|2024-02-28 11:10:00|4878.26|4876.76|4881.76|4880.26|4881.76|4880.26|4877.76|4876.26|2482
1709118900000|2024-02-28 11:15:00|4882.76|4881.26|4882.76|4881.26|4882.76|4881.26|4881.76|4880.26|1812
1709119200000|2024-02-28 11:20:00|4881.76|4880.26|4884.76|4883.26|4884.76|4883.26|4881.76|4880.26|2202
1709119500000|2024-02-28 11:25:00|4885.76|4884.26|4885.76|4884.26|4885.76|4884.26|4884.76|4883.26|2074
1709119800000|2024-02-28 11:30:00|4884.76|4883.26|4883.76|4882.26|4886.76|4885.26|4883.76|4882.26|2256
1709120100000|2024-02-28 11:35:00|4884.76|4883.26|4885.76|4884.26|4885.76|4884.26|4884.76|4883.26|1929
1709120400000|2024-02-28 11:40:00|4886.76|4885.26|4884.76|4883.26|4887.76|4886.26|4884.76|4883.26|6057
1709120700000|2024-02-28 11:45:00|4883.76|4882.26|4883.76|4882.26|4884.76|4883.26|4883.76|4882.26|3074
1709121000000|2024-02-28 11:50:00|||||||||1669
1709121300000|2024-02-28 11:55:00|||||||||8118
1709121600000|2024-02-28 12:00:00|4882.76|4881.26|4882.76|4881.26|4882.76|4881.26|4882.76|4881.26|5114
1709121900000|2024-02-28 12:05:00|4883.76|4882.26|4877.76|4876.26|4883.76|4882.26|4877.76|4876.26|4247
1709122200000|2024-02-28 12:10:00|4878.76|4877.26|4878.76|4877.26|4879.76|4878.26|4877.76|4876.26|5393
1709122500000|2024-02-28 12:15:00|4878.26|4876.76|4878.76|4877.26|4878.76|4877.26|4876.76|4875.26|5309
1709122800000|2024-02-28 12:20:00|4877.76|4876.26|4878.76|4877.26|4879.76|4878.26|4877.76|4876.26|3270
1709123100000|2024-02-28 12:25:00|4879.26|4877.76|4879.76|4878.26|4880.76|4879.26|4879.26|4877.76|2211
1709123400000|2024-02-28 12:30:00|4880.76|4879.26|4881.76|4880.26|4881.76|4880.26|4880.76|4879.26|2689
1709123700000|2024-02-28 12:35:00|4882.76|4881.26|4882.76|4881.26|4882.76|4881.26|4882.76|4881.26|3095
1709124000000|2024-02-28 12:40:00|4882.25|4880.75|4880.25|4878.75|4882.25|4880.75|4880.25|4878.75|987
1709124300000|2024-02-28 12:45:00|4881.25|4879.75|4880.25|4878.75|4881.25|4879.75|4880.25|4878.75|9960
1709124600000|2024-02-28 12:50:00|4881.25|4879.75|4879.25|4877.75|4881.25|4879.75|4879.25|4877.75|1239
1709124900000|2024-02-28 12:55:00|4880.25|4878.75|4881.25|4879.75|4881.25|4879.75|4880.25|4878.75|814
1709125200000|2024-02-28 13:00:00|4880.25|4878.75|4883.25|4881.75|4883.25|4881.75|4880.25|4878.75|1590
1709125500000|2024-02-28 13:05:00|4884.25|4882.75|4886.25|4884.75|4886.25|4884.75|4884.25|4882.75|2389
1709125800000|2024-02-28 13:10:00|4885.25|4883.75|4884.25|4882.75|4886.25|4884.75|4883.25|4881.75|2314
1709126100000|2024-02-28 13:15:00|4883.25|4881.75|4887.25|4885.75|4888.25|4886.75|4883.25|4881.75|19505
1709126400000|2024-02-28 13:20:00|4886.25|4884.75|4886.25|4884.75|4887.25|4885.75|4886.25|4884.75|1245
1709126700000|2024-02-28 13:25:00|4885.25|4883.75|4883.75|4882.25|4886.25|4884.75|4883.25|4881.75|1463
1709127000000|2024-02-28 13:30:00|4883.25|4881.75|4885.25|4883.75|4886.25|4884.75|4882.25|4880.75|2615
1709127300000|2024-02-28 13:35:00|4886.25|4884.75|4884.25|4882.75|4886.25|4884.75|4883.25|4881.75|2273
1709127600000|2024-02-28 13:40:00|4883.25|4881.75|4883.25|4881.75|4884.25|4882.75|4882.25|4880.75|1975
1709127900000|2024-02-28 13:45:00|4884.25|4882.75|4882.25|4880.75|4885.25|4883.75|4882.25|4880.75|3405
1709128200000|2024-02-28 13:50:00|4883.25|4881.75|4880.25|4878.75|4883.25|4881.75|4879.25|4877.75|2799
1709128500000|2024-02-28 13:55:00|4879.25|4877.75|4882.25|4880.75|4882.25|4880.75|4879.25|4877.75|3178
1709128800000|2024-02-28 14:00:00|4881.25|4879.75|4880.25|4878.75|4882.25|4880.75|4879.25|4877.75|2376
1709129100000|2024-02-28 14:05:00|4879.25|4877.75|4880.25|4878.75|4880.25|4878.75|4879.25|4877.75|1911
1709129400000|2024-02-28 14:10:00|||||||||2130
1709129700000|2024-02-28 14:15:00|4881.25|4879.75|4881.25|4879.75|4882.25|4880.75|4880.25|4878.75|2618
1709130000000|2024-02-28 14:20:00|4882.25|4880.75|4882.25|4880.75|4883.25|4881.75|4881.25|4879.75|1805
1709130300000|2024-02-28 14:25:00|4883.25|4881.75|4880.25|4878.75|4883.25|4881.75|4880.25|4878.75|3735
1709130600000|2024-02-28 14:30:00|4881.25|4879.75|4881.25|4879.75|4881.25|4879.75|4880.25|4878.75|4535
1709130900000|2024-02-28 14:35:00|4882.25|4880.75|4881.25|4879.75|4882.25|4880.75|4881.25|4879.75|2912
1709131200000|2024-02-28 14:40:00|4881.75|4880.25|4883.25|4881.75|4884.25|4882.75|4881.25|4879.75|2706
1709131500000|2024-02-28 14:45:00|4882.25|4880.75|4879.25|4877.75|4882.25|4880.75|4879.25|4877.75|6469
1709131800000|2024-02-28 14:50:00|4880.25|4878.75|4878.25|4876.75|4880.25|4878.75|4876.25|4874.75|6240
1709132100000|2024-02-28 14:55:00|4879.25|4877.75|4878.25|4876.75|4879.25|4877.75|4877.25|4875.75|5019
1709132400000|2024-02-28 15:00:00|4877.25|4875.75|4878.25|4876.75|4878.25|4876.75|4877.25|4875.75|8077
1709132700000|2024-02-28 15:05:00|4877.25|4875.75|4881.25|4879.75|4881.25|4879.75|4877.25|4875.75|5891
1709133000000|2024-02-28 15:10:00|4880.73|4879.23|4879.73|4878.23|4882.73|4881.23|4879.73|4878.23|9129
1709133300000|2024-02-28 15:15:00|4878.73|4877.23|4876.73|4875.23|4879.73|4878.23|4876.73|4875.23|3866
1709133600000|2024-02-28 15:20:00|4877.73|4876.23|4878.73|4877.23|4878.73|4877.23|4876.73|4875.23|2411
1709133900000|2024-02-28 15:25:00|4879.73|4878.23|4878.73|4877.23|4879.73|4878.23|4876.73|4875.23|5053
1709134200000|2024-02-28 15:30:00|4877.73|4876.23|4878.73|4877.23|4878.73|4877.23|4877.73|4876.23|4274
1709134500000|2024-02-28 15:35:00|4879.73|4878.23|4878.73|4877.23|4879.73|4878.23|4878.73|4877.23|4819
1709134800000|2024-02-28 15:40:00|4879.73|4878.23|4879.73|4878.23|4880.73|4879.23|4879.73|4878.23|3553
1709135100000|2024-02-28 15:45:00|4878.73|4877.23|4879.73|4878.23|4880.73|4879.23|4878.73|4877.23|5334
1709135400000|2024-02-28 15:50:00|4878.73|4877.23|4877.73|4876.23|4879.73|4878.23|4876.73|4875.23|3803
1709135700000|2024-02-28 15:55:00|4878.73|4877.23|4880.73|4879.23|4881.73|4880.23|4878.73|4877.23|3634
1709136000000|2024-02-28 16:00:00|4881.73|4880.23|4881.73|4880.23|4881.73|4880.23|4880.73|4879.23|3035
1709136300000|2024-02-28 16:05:00|4882.73|4881.23|4881.73|4880.23|4882.73|4881.23|4881.73|4880.23|5154
1709136600000|2024-02-28 16:10:00|4882.73|4881.23|4882.73|4881.23|4882.73|4881.23|4881.73|4880.23|16344
1709136900000|2024-02-28 16:15:00|4881.73|4880.23|4882.73|4881.23|4882.73|4881.23|4881.73|4880.23|2818
1709137200000|2024-02-28 16:20:00|4883.73|4882.23|4883.73|4882.23|4883.73|4882.23|4883.73|4882.23|11293
1709137500000|2024-02-28 16:25:00|4882.73|4881.23|4882.73|4881.23|4883.73|4882.23|4882.73|4881.23|25668
1709137800000|2024-02-28 16:30:00|4883.73|4882.23|4883.73|4882.23|4883.73|4882.23|4882.73|4881.23|18859
1709138100000|2024-02-28 16:35:00|4884.73|4883.23|4884.73|4883.23|4885.73|4884.23|4883.73|4882.23|27366
1709138400000|2024-02-28 16:40:00|4885.73|4884.23|4886.73|4885.23|4886.73|4885.23|4885.73|4884.23|4212
1709138700000|2024-02-28 16:45:00|4887.73|4886.23|4886.73|4885.23|4887.73|4886.23|4886.73|4885.23|5141
1709139000000|2024-02-28 16:50:00|4885.73|4884.23|4885.73|4884.23|4886.73|4885.23|4885.73|4884.23|5968
1709139300000|2024-02-28 16:55:00|4886.73|4885.23|4885.73|4884.23|4886.73|4885.23|4885.73|4884.23|1696
1709139600000|2024-02-28 17:00:00|4886.73|4885.23|4887.73|4886.23|4887.73|4886.23|4885.73|4884.23|3694
1709139900000|2024-02-28 17:05:00|||||||||586
1709140200000|2024-02-28 17:10:00|4888.23|4886.73|4887.73|4886.23|4888.73|4887.23|4887.73|4886.23|2233
1709140500000|2024-02-28 17:15:00|4886.73|4885.23|4885.73|4884.23|4886.73|4885.23|4885.73|4884.23|1809
1709140800000|2024-02-28 17:20:00|4886.73|4885.23|4885.73|4884.23|4886.73|4885.23|4885.73|4884.23|1788
1709141100000|2024-02-28 17:25:00|4885.23|4883.73|4885.73|4884.23|4885.73|4884.23|4884.73|4883.23|2521
1709141400000|2024-02-28 17:30:00|4884.73|4883.23|4881.73|4880.23|4884.73|4883.23|4881.73|4880.23|1752
1709141700000|2024-02-28 17:35:00|4880.73|4879.23|4880.73|4879.23|4880.73|4879.23|4879.73|4878.23|1264
1709142000000|2024-02-28 17:40:00|4880.23|4878.73|4881.73|4880.23|4882.73|4881.23|4879.73|4878.23|3640
1709142300000|2024-02-28 17:45:00|4880.73|4879.23|4881.73|4880.23|4882.73|4881.23|4880.73|4879.23|1608
1709142600000|2024-02-28 17:50:00|4882.73|4881.23|4881.73|4880.23|4882.73|4881.23|4881.73|4880.23|636
1709142900000|2024-02-28 17:55:00|4882.73|4881.23|4881.73|4880.23|4882.73|4881.23|4881.73|4880.23|523
1709143200000|2024-02-28 18:00:00|4880.73|4879.23|4880.73|4879.23|4882.73|4881.23|4879.73|4878.23|1575
1709143500000|2024-02-28 18:05:00|4879.73|4878.23|4880.73|4879.23|4880.73|4879.23|4878.73|4877.23|775
1709143800000|2024-02-28 18:10:00|4879.73|4878.23|4881.73|4880.23|4881.73|4880.23|4879.73|4878.23|876
1709144100000|2024-02-28 18:15:00|4882.73|4881.23|4882.73|4881.23|4882.73|4881.23|4881.73|4880.23|626
1709144400000|2024-02-28 18:20:00|4883.73|4882.23|4884.73|4883.23|4884.73|4883.23|4882.73|4881.23|541
1709144700000|2024-02-28 18:25:00|4885.73|4884.23|4886.73|4885.23|4886.73|4885.23|4885.73|4884.23|253
1709145000000|2024-02-28 18:30:00|4887.73|4886.23|4885.73|4884.23|4888.73|4887.23|4885.73|4884.23|1368
1709145300000|2024-02-28 18:35:00|4884.73|4883.23|4885.73|4884.23|4886.73|4885.23|4884.73|4883.23|452
1709145600000|2024-02-28 18:40:00|4886.23|4884.73|4885.73|4884.23|4886.73|4885.23|4885.73|4884.23|418
1709145900000|2024-02-28 18:45:00|4886.73|4885.23|4884.73|4883.23|4886.73|4885.23|4884.73|4883.23|131
1709146200000|2024-02-28 18:50:00|4883.73|4882.23|4884.73|4883.23|4884.73|4883.23|4883.73|4882.23|648
1709146500000|2024-02-28 18:55:00|4885.73|4884.23|4884.73|4883.23|4885.73|4884.23|4884.73|4883.23|364
1709146800000|2024-02-28 19:00:00|4885.73|4884.23|4884.73|4883.23|4885.73|4884.23|4883.73|4882.23|797
1709147100000|2024-02-28 19:05:00|4883.73|4882.23|4881.73|4880.23|4884.73|4883.23|4881.73|4880.23|608
1709147400000|2024-02-28 19:10:00|4880.73|4879.23|4878.73|4877.23|4880.73|4879.23|4878.73|4877.23|529
1709147700000|2024-02-28 19:15:00|4877.73|4876.23|4880.73|4879.23|4880.73|4879.23|4877.73|4876.23|1728
1709148000000|2024-02-28 19:20:00|4879.73|4878.23|4881.73|4880.23|4881.73|4880.23|4879.73|4878.23|470
1709148300000|2024-02-28 19:25:00|4880.73|4879.23|4878.73|4877.23|4880.73|4879.23|4878.73|4877.23|333
1709148600000|2024-02-28 19:30:00|4877.73|4876.23|4877.73|4876.23|4878.73|4877.23|4876.73|4875.23|847
1709148900000|2024-02-28 19:35:00|4877.23|4875.73|4877.73|4876.23|4877.73|4876.23|4875.73|4874.23|774
1709149200000|2024-02-28 19:40:00|4877.23|4875.73|4876.73|4875.23|4877.73|4876.23|4876.73|4875.23|35
1709149500000|2024-02-28 19:45:00|4877.73|4876.23|4878.73|4877.23|4878.73|4877.23|4877.73|4876.23|489
1709149800000|2024-02-28 19:50:00|4878.23|4876.73|4878.73|4877.23|4878.73|4877.23|4876.73|4875.23|836
1709150100000|2024-02-28 19:55:00|4879.73|4878.23|4880.73|4879.23|4880.73|4879.23|4879.73|4878.23|677
1709150400000|2024-02-28 20:00:00|4881.73|4880.23|4881.73|4880.23|4882.73|4881.23|4881.73|4880.23|292
1709150700000|2024-02-28 20:05:00|4880.73|4879.23|4879.73|4878.23|4881.73|4880.23|4878.73|4877.23|552
1709151000000|2024-02-28 20:10:00|4879.23|4877.73|4879.73|4878.23|4880.23|4878.73|4878.73|4877.23|315
1709151300000|2024-02-28 20:15:00|4880.73|4879.23|4881.73|4880.23|4881.73|4880.23|4879.73|4878.23|310
1709151600000|2024-02-28 20:20:00|4880.73|4879.23|4881.73|4880.23|4882.73|4881.23|4880.73|4879.23|325
1709151900000|2024-02-28 20:25:00|4882.73|4881.23|4883.73|4882.23|4883.73|4882.23|4882.73|4881.23|253
1709152200000|2024-02-28 20:30:00|4882.73|4881.23|4883.73|4882.23|4883.73|4882.23|4882.73|4881.23|358
1709152500000|2024-02-28 20:35:00|4883.23|4881.73|4883.73|4882.23|4883.73|4882.23|4882.73|4881.23|566
1709152800000|2024-02-28 20:40:00|4883.23|4881.73|4880.73|4879.23|4883.23|4881.73|4880.73|4879.23|382
1709153100000|2024-02-28 20:45:00|4881.73|4880.23|4881.73|4880.23|4881.73|4880.23|4879.73|4878.23|468
1709153400000|2024-02-28 20:50:00|4880.73|4879.23|4879.73|4878.23|4880.73|4879.23|4879.23|4877.73|515
1709153700000|2024-02-28 20:55:00|4880.73|4879.23|4879.73|4878.23|4880.73|4879.23|4878.73|4877.23|2389
1709154000000|2024-02-28 21:00:00|4880.68|4877.68|4873.78|4870.78|4880.98|4877.98|4870.88|4867.88|76
1709154300000|2024-02-28 21:05:00|4873.48|4870.48|4870.58|4867.58|4873.98|4870.98|4870.38|4867.38|0
1709154600000|2024-02-28 21:10:00|4870.88|4867.88|4870.88|4867.88|4871.58|4868.58|4870.58|4867.58|0
1709154900000|2024-02-28 21:15:00|4871.08|4868.08|4868.98|4865.98|4872.08|4869.08|4868.68|4865.68|0
1709155200000|2024-02-28 21:20:00|4869.18|4866.18|4869.38|4866.38|4869.38|4866.38|4868.68|4865.68|0
1709155500000|2024-02-28 21:25:00|4869.68|4866.68|4869.18|4866.18|4869.88|4866.88|4868.98|4865.98|0
1709155800000|2024-02-28 21:30:00|4868.98|4865.98|4868.48|4865.48|4869.18|4866.18|4868.48|4865.48|0
1709156100000|2024-02-28 21:35:00|4868.28|4865.28|4867.78|4864.78|4868.68|4865.68|4867.48|4864.48|0
1709156400000|2024-02-28 21:40:00|4867.58|4864.58|4866.98|4863.98|4867.78|4864.78|4866.98|4863.98|0
1709156700000|2024-02-28 21:45:00|4867.28|4864.28|4866.78|4863.78|4867.58|4864.58|4866.48|4863.48|0
1709157000000|2024-02-28 21:50:00|4866.48|4863.48|4868.48|4865.48|4868.48|4865.48|4866.48|4863.48|0
1709157300000|2024-02-28 21:55:00|4868.68|4865.68|4869.58|4866.58|4869.88|4866.88|4868.68|4865.68|0
1709157600000|2024-02-28 22:00:00|4869.48|4866.48|4868.48|4865.48|4869.48|4866.48|4867.98|4864.98|0
1709157900000|2024-02-28 22:05:00|4868.38|4865.38|4869.18|4866.18|4869.18|4866.18|4868.38|4865.38|0
1709158200000|2024-02-28 22:10:00|4869.08|4866.08|4868.98|4865.98|4869.38|4866.38|4868.78|4865.78|0
1709158500000|2024-02-28 22:15:00|4869.28|4866.28|4869.38|4866.38|4869.38|4866.38|4868.98|4865.98|0
1709158800000|2024-02-28 22:20:00|4869.48|4866.48|4869.68|4866.68|4870.28|4867.28|4869.28|4866.28|0
1709159100000|2024-02-28 22:25:00|4869.48|4866.48|4869.78|4866.78|4870.08|4867.08|4869.48|4866.48|0
1709159400000|2024-02-28 22:30:00|4869.68|4866.68|4868.78|4865.78|4869.78|4866.78|4868.48|4865.48|0
1709159700000|2024-02-28 22:35:00|4868.88|4865.88|4869.8|4866.8|4869.8|4866.8|4868.78|4865.78|0
1709160000000|2024-02-28 22:40:00|4869.6|4866.6|4869.3|4866.3|4869.6|4866.6|4869.3|4866.3|0
1709160300000|2024-02-28 22:45:00|4869.4|4866.4|4869.5|4866.5|4869.7|4866.7|4869.3|4866.3|0
1709160600000|2024-02-28 22:50:00|4869.4|4866.4|4869.9|4866.9|4870|4867|4869.4|4866.4|0
1709160900000|2024-02-28 22:55:00|4869.8|4866.8|4870.4|4867.4|4870.6|4867.6|4869.3|4866.3|0
1709161200000|2024-02-28 23:00:00|4872|4869|4872.9|4869.9|4873.3|4870.3|4870.4|4867.4|0
1709161500000|2024-02-28 23:05:00|4873.3|4870.3|4874.8|4871.8|4875.3|4872.3|4873.3|4870.3|0
1709161800000|2024-02-28 23:10:00|4874.9|4871.9|4874.3|4871.3|4875.1|4872.1|4874|4871|0
1709162100000|2024-02-28 23:15:00|4874.5|4871.5|4874.3|4871.3|4874.9|4871.9|4874.3|4871.3|0
1709162400000|2024-02-28 23:20:00|4874.5|4871.5|4874.5|4871.5|4874.6|4871.6|4873.5|4870.5|0
1709162700000|2024-02-28 23:25:00|4874.6|4871.6|4874.6|4871.6|4874.8|4871.8|4874.3|4871.3|0
1709163000000|2024-02-28 23:30:00|4874.7|4871.7|4874.3|4871.3|4875.2|4872.2|4874.3|4871.3|0
1709163300000|2024-02-28 23:35:00|4874.6|4871.6|4874.5|4871.5|4874.6|4871.6|4873.9|4870.9|0
1709163600000|2024-02-28 23:40:00|4874.3|4871.3|4874.6|4871.6|4874.6|4871.6|4873.9|4870.9|0
1709163900000|2024-02-28 23:45:00|4874.5|4871.5|4874|4871|4874.6|4871.6|4874|4871|0
1709164200000|2024-02-28 23:50:00|4874.1|4871.1|4872.2|4869.2|4874.1|4871.1|4872.2|4869.2|0
1709164500000|2024-02-28 23:55:00|4872.3|4869.3|4872.9|4869.9|4873.1|4870.1|4872.2|4869.2|0
1709164800000|2024-02-29 00:00:00|4872.7|4869.7|4873.9|4870.9|4873.9|4870.9|4872.7|4869.7|0
1709165100000|2024-02-29 00:05:00|4874.1|4871.1|4875.6|4872.6|4876.1|4873.1|4874.1|4871.1|0
1709165400000|2024-02-29 00:10:00|4875.8|4872.8|4875.8|4872.8|4877.1|4874.1|4875.6|4872.6|0
1709165700000|2024-02-29 00:15:00|4875.7|4872.7|4875.5|4873.5|4875.8|4873.5|4873.5|4871.5|310
1709166000000|2024-02-29 00:20:00|4876.5|4874.5|4876.5|4874.5|4877.5|4875.5|4875.5|4873.5|127
1709166300000|2024-02-29 00:25:00|4877.5|4875.5|4877.5|4875.5|4877.5|4875.5|4876.5|4874.5|120
1709166600000|2024-02-29 00:30:00|4878|4876|4878.5|4876.5|4878.5|4876.5|4877.5|4875.5|68
1709166900000|2024-02-29 00:35:00|4879.5|4877.5|4879.5|4877.5|4879.5|4877.5|4879.5|4877.5|68
1709167200000|2024-02-29 00:40:00|4880|4878|4881.5|4879.5|4881.5|4879.5|4880|4878|106
1709167500000|2024-02-29 00:45:00|4882.5|4880.5|4882.5|4880.5|4882.5|4880.5|4882.5|4880.5|28
1709167800000|2024-02-29 00:50:00|4881.5|4879.5|4881.5|4879.5|4881.5|4879.5|4881.5|4879.5|29
1709168100000|2024-02-29 00:55:00|4882.5|4880.5|4882.5|4880.5|4882.5|4880.5|4882.5|4880.5|50
1709168400000|2024-02-29 01:00:00|4881.5|4879.5|4881.5|4879.5|4882.5|4880.5|4881.5|4879.5|147
1709168700000|2024-02-29 01:05:00|4880.5|4878.5|4879.5|4877.5|4880.5|4878.5|4879.5|4877.5|243
1709169000000|2024-02-29 01:10:00|4880|4878|4879.5|4877.5|4880.5|4878.5|4879.5|4877.5|128
1709169300000|2024-02-29 01:15:00|4880.5|4878.5|4881.5|4879.5|4881.5|4879.5|4879.5|4877.5|141
1709169600000|2024-02-29 01:20:00|4880.5|4878.5|4880.5|4878.5|4881.5|4879.5|4880.5|4878.5|146
1709169900000|2024-02-29 01:25:00|4881.5|4879.5|4881.5|4879.5|4881.5|4879.5|4881.5|4879.5|29
1709170200000|2024-02-29 01:30:00|4882.5|4880.5|4882.5|4880.5|4882.5|4880.5|4881.5|4879.5|389
1709170500000|2024-02-29 01:35:00|4881.5|4879.5|4882.5|4880.5|4882.5|4880.5|4881.5|4879.5|46
1709170800000|2024-02-29 01:40:00|4883|4881|4882.5|4880.5|4883.5|4881.5|4882.5|4880.5|94
1709171100000|2024-02-29 01:45:00|4883.5|4881.5|4882.5|4880.5|4883.5|4881.5|4882.5|4880.5|70
1709171400000|2024-02-29 01:50:00|4881.5|4879.5|4882.5|4880.5|4882.5|4880.5|4881.5|4879.5|108
1709171700000|2024-02-29 01:55:00|||||||||15
1709172000000|2024-02-29 02:00:00|4883.5|4881.5|4884.5|4882.5|4884.5|4882.5|4883.5|4881.5|58
1709172300000|2024-02-29 02:05:00|4883.5|4881.5|4884.5|4882.5|4884.5|4882.5|4883.5|4881.5|213
1709172600000|2024-02-29 02:10:00|4883.5|4881.5|4883.5|4881.5|4883.5|4881.5|4882.5|4880.5|122
1709172900000|2024-02-29 02:15:00|4882.5|4880.5|4883.5|4881.5|4883.5|4881.5|4882.5|4880.5|137
1709173200000|2024-02-29 02:20:00|||||||||16
1709173500000|2024-02-29 02:25:00|4884|4882|4884.5|4882.5|4884.5|4882.5|4883.5|4881.5|31
1709173800000|2024-02-29 02:30:00|4883.5|4881.5|4883.5|4881.5|4884.5|4882.5|4882.5|4880.5|146
1709174100000|2024-02-29 02:35:00|||||||||29
1709174400000|2024-02-29 02:40:00|4884.5|4882.5|4883.5|4881.5|4884.5|4882.5|4883.5|4881.5|111
1709174700000|2024-02-29 02:45:00|4883|4881|4883.5|4881.5|4883.5|4881.5|4882.5|4880.5|46
1709175000000|2024-02-29 02:50:00|4884.5|4882.5|4884.5|4882.5|4884.5|4882.5|4883.5|4881.5|91
1709175300000|2024-02-29 02:55:00|4885.5|4883.5|4884.5|4882.5|4885.5|4883.5|4884.5|4882.5|90
1709175600000|2024-02-29 03:00:00|4885.5|4883.5|4884.5|4882.5|4885.5|4883.5|4884.5|4882.5|51
1709175900000|2024-02-29 03:05:00|||||||||28
1709176200000|2024-02-29 03:10:00|||||||||44
1709176500000|2024-02-29 03:15:00|4885|4883|4884.5|4882.5|4885.5|4883.5|4884.5|4882.5|75
1709176800000|2024-02-29 03:20:00|4883.5|4881.5|4883.5|4881.5|4883.5|4881.5|4883.5|4881.5|177
1709177100000|2024-02-29 03:25:00|4884.5|4882.5|4884|4882|4884.5|4882.5|4883.5|4881.5|76
1709177400000|2024-02-29 03:30:00|4884.5|4882.5|4884|4882|4884.5|4882.5|4883.5|4881.5|106
1709177700000|2024-02-29 03:35:00|4883.5|4881.5|4884.5|4882.5|4884.5|4882.5|4883.5|4881.5|59
1709178000000|2024-02-29 03:40:00|4885|4883|4884.5|4882.5|4885.5|4883.5|4884.5|4882.5|28
1709178300000|2024-02-29 03:45:00|4885.5|4883.5|4885.5|4883.5|4885.5|4883.5|4884.5|4882.5|90
1709178600000|2024-02-29 03:50:00|4886|4884|4886.5|4884.5|4886.5|4884.5|4886|4884|19
1709178900000|2024-02-29 03:55:00|||||||||15
1709179200000|2024-02-29 04:00:00|||||||||17
1709179500000|2024-02-29 04:05:00|4887|4885|4888.6|4886.6|4888.6|4886.6|4887|4885|240
1709179800000|2024-02-29 04:10:00|||||||||14
1709180100000|2024-02-29 04:15:00|4889.6|4887.6|4888.6|4886.6|4889.6|4887.6|4887.6|4885.6|261
1709180400000|2024-02-29 04:20:00|4889.6|4887.6|4889.6|4887.6|4889.6|4887.6|4888.6|4886.6|213
1709180700000|2024-02-29 04:25:00|||||||||175
1709181000000|2024-02-29 04:30:00|4890.6|4888.6|4890.6|4888.6|4890.6|4888.6|4889.6|4887.6|175
1709181300000|2024-02-29 04:35:00|4891.1|4889.1|4890.6|4888.6|4891.1|4889.1|4890.6|4888.6|123
1709181600000|2024-02-29 04:40:00|4891.6|4889.6|4890.6|4888.6|4891.6|4889.6|4890.6|4888.6|692
1709181900000|2024-02-29 04:45:00|||||||||38
1709182200000|2024-02-29 04:50:00|4891.1|4889.1|4890.6|4888.6|4891.6|4889.6|4890.6|4888.6|67
1709182500000|2024-02-29 04:55:00|4891.1|4889.1|4891.6|4889.6|4891.6|4889.6|4890.6|4888.6|60
1709182800000|2024-02-29 05:00:00|4890.6|4888.6|4891.6|4889.6|4892.6|4890.6|4890.6|4888.6|250
1709183100000|2024-02-29 05:05:00|4890.6|4888.6|4889.6|4887.6|4890.6|4888.6|4889.6|4887.6|95
1709183400000|2024-02-29 05:10:00|4889.1|4887.1|4889.6|4887.6|4890.6|4888.6|4889.1|4887.1|190
1709183700000|2024-02-29 05:15:00|4890.1|4888.1|4889.6|4887.6|4890.6|4888.6|4889.6|4887.6|72
1709184000000|2024-02-29 05:20:00|||||||||34
1709184300000|2024-02-29 05:25:00|4888.6|4886.6|4888.6|4886.6|4888.6|4886.6|4888.6|4886.6|92
1709184600000|2024-02-29 05:30:00|4889.1|4887.1|4888.6|4886.6|4889.6|4887.6|4888.6|4886.6|252
1709184900000|2024-02-29 05:35:00|4889.1|4887.1|4888.6|4886.6|4889.6|4887.6|4888.6|4886.6|46
1709185200000|2024-02-29 05:40:00|4889.1|4887.1|4889.6|4887.6|4889.6|4887.6|4888.6|4886.6|147
1709185500000|2024-02-29 05:45:00|4890.6|4888.6|4889.1|4887.1|4890.6|4888.6|4888.6|4886.6|175
1709185800000|2024-02-29 05:50:00|4888.6|4886.6|4888.6|4886.6|4889.6|4887.6|4888.6|4886.6|66
1709186100000|2024-02-29 05:55:00|4887.6|4885.6|4887.6|4885.6|4887.6|4885.6|4887.6|4885.6|247
1709186400000|2024-02-29 06:00:00|4886.6|4884.6|4886.6|4884.6|4886.6|4884.6|4885.6|4883.6|317
1709186700000|2024-02-29 06:05:00|4885.6|4883.6|4885.6|4883.6|4886.6|4884.6|4885.6|4883.6|101
1709187000000|2024-02-29 06:10:00|4885.1|4883.1|4885.6|4883.6|4885.6|4883.6|4884.6|4882.6|62
1709187300000|2024-02-29 06:15:00|||||||||19
1709187600000|2024-02-29 06:20:00|||||||||17
1709187900000|2024-02-29 06:25:00|||||||||22
1709188200000|2024-02-29 06:30:00|4886.1|4884.1|4885.6|4883.6|4886.6|4884.6|4885.6|4883.6|94
1709188500000|2024-02-29 06:35:00|4886.6|4884.6|4887.6|4885.6|4887.6|4885.6|4886.6|4884.6|255
1709188800000|2024-02-29 06:40:00|4886.6|4884.6|4885.6|4883.6|4887.6|4885.6|4885.6|4883.6|191
1709189100000|2024-02-29 06:45:00|4886.6|4884.6|4887.6|4885.6|4887.6|4885.6|4886.6|4884.6|161
1709189400000|2024-02-29 06:50:00|4886.6|4884.6|4886.6|4884.6|4886.6|4884.6|4886.6|4884.6|81
1709189700000|2024-02-29 06:55:00|4885.6|4883.6|4886.6|4884.6|4886.6|4884.6|4885.6|4883.6|601
1709190000000|2024-02-29 07:00:00|4886.35|4884.85|4889.35|4887.85|4889.35|4887.85|4884.35|4882.85|1514
1709190300000|2024-02-29 07:05:00|4890.35|4888.85|4893.35|4891.85|4893.35|4891.85|4889.85|4888.35|892
1709190600000|2024-02-29 07:10:00|4894.35|4892.85|4891.35|4889.85|4894.35|4892.85|4890.35|4888.85|914
1709190900000|2024-02-29 07:15:00|4892.35|4890.85|4890.35|4888.85|4892.35|4890.85|4889.35|4887.85|849
1709191200000|2024-02-29 07:20:00|4890.85|4889.35|4888.35|4886.85|4891.35|4889.85|4887.35|4885.85|2542
1709191500000|2024-02-29 07:25:00|4889.35|4887.85|4888.35|4886.85|4890.35|4888.85|4888.35|4886.85|229
1709191800000|2024-02-29 07:30:00|4887.35|4885.85|4887.35|4885.85|4887.35|4885.85|4886.35|4884.85|410
1709192100000|2024-02-29 07:35:00|4886.85|4885.35|4888.35|4886.85|4888.85|4887.35|4886.35|4884.85|692
1709192400000|2024-02-29 07:40:00|4887.35|4885.85|4891.35|4889.85|4891.35|4889.85|4887.35|4885.85|490
1709192700000|2024-02-29 07:45:00|4889.35|4887.85|4889.35|4887.85|4890.35|4888.85|4888.35|4886.85|3185
1709193000000|2024-02-29 07:50:00|4888.35|4886.85|4889.35|4887.85|4890.35|4888.85|4888.35|4886.85|631
1709193300000|2024-02-29 07:55:00|4888.35|4886.85|4887.35|4885.85|4888.35|4886.85|4887.35|4885.85|850
1709193600000|2024-02-29 08:00:00|4888.35|4886.85|4888.35|4886.85|4891.35|4889.85|4887.35|4885.85|10905
1709193900000|2024-02-29 08:05:00|4887.35|4885.85|4885.35|4883.85|4887.35|4885.85|4885.35|4883.85|5257
1709194200000|2024-02-29 08:10:00|4884.35|4882.85|4888.35|4886.85|4888.35|4886.85|4882.35|4880.85|11427
1709194500000|2024-02-29 08:15:00|4889.35|4887.85|4890.35|4888.85|4891.35|4889.85|4888.35|4886.85|6722
1709194800000|2024-02-29 08:20:00|4889.35|4887.85|4894.35|4892.85|4894.35|4892.85|4888.35|4886.85|6751
1709195100000|2024-02-29 08:25:00|4895.35|4893.85|4894.35|4892.85|4895.35|4893.85|4893.35|4891.85|4517
1709195400000|2024-02-29 08:30:00|4895.35|4893.85|4890.35|4888.85|4895.35|4893.85|4890.35|4888.85|4160
1709195700000|2024-02-29 08:35:00|4889.35|4887.85|4895.35|4893.85|4895.35|4893.85|4888.35|4886.85|5195
1709196000000|2024-02-29 08:40:00|4895.46|4893.96|4896.46|4894.96|4896.46|4894.96|4894.46|4892.96|4285
1709196300000|2024-02-29 08:45:00|4895.46|4893.96|4894.46|4892.96|4895.46|4893.96|4893.46|4891.96|14067
1709196600000|2024-02-29 08:50:00|4895.46|4893.96|4895.46|4893.96|4895.46|4893.96|4893.46|4891.96|2741
1709196900000|2024-02-29 08:55:00|4894.46|4892.96|4895.46|4893.96|4899.46|4897.96|4894.46|4892.96|8998
1709197200000|2024-02-29 09:00:00|4894.46|4892.96|4888.46|4886.96|4895.46|4893.96|4888.46|4886.96|5064
1709197500000|2024-02-29 09:05:00|4887.46|4885.96|4888.46|4886.96|4888.46|4886.96|4885.46|4883.96|7752
1709197800000|2024-02-29 09:10:00|4887.46|4885.96|4888.46|4886.96|4891.46|4889.96|4887.46|4885.96|3689
1709198100000|2024-02-29 09:15:00|4889.46|4887.96|4888.46|4886.96|4890.46|4888.96|4888.46|4886.96|2467
1709198400000|2024-02-29 09:20:00|4889.46|4887.96|4887.46|4885.96|4889.46|4887.96|4886.46|4884.96|5964
1709198700000|2024-02-29 09:25:00|4886.46|4884.96|4884.46|4882.96|4886.46|4884.96|4883.46|4881.96|3981
1709199000000|2024-02-29 09:30:00|4885.46|4883.96|4885.46|4883.96|4886.46|4884.96|4884.46|4882.96|1618
1709199300000|2024-02-29 09:35:00|4884.46|4882.96|4886.46|4884.96|4886.46|4884.96|4884.46|4882.96|5563
1709199600000|2024-02-29 09:40:00|4887.46|4885.96|4886.46|4884.96|4887.46|4885.96|4884.46|4882.96|2330
1709199900000|2024-02-29 09:45:00|4887.46|4885.96|4889.46|4887.96|4889.46|4887.96|4886.46|4884.96|3803
1709200200000|2024-02-29 09:50:00|4888.46|4886.96|4887.46|4885.96|4889.46|4887.96|4887.46|4885.96|2847
1709200500000|2024-02-29 09:55:00|4888.46|4886.96|4888.46|4886.96|4888.46|4886.96|4886.46|4884.96|2390
1709200800000|2024-02-29 10:00:00|4889.46|4887.96|4888.46|4886.96|4889.46|4887.96|4887.46|4885.96|3468
1709201100000|2024-02-29 10:05:00|4887.46|4885.96|4884.46|4882.96|4887.46|4885.96|4883.46|4881.96|4769
1709201400000|2024-02-29 10:10:00|4885.46|4883.96|4884.46|4882.96|4886.46|4884.96|4884.46|4882.96|2825
1709201700000|2024-02-29 10:15:00|4883.46|4881.96|4882.46|4880.96|4883.46|4881.96|4881.46|4879.96|4451
1709202000000|2024-02-29 10:20:00|4883.46|4881.96|4885.46|4883.96|4886.46|4884.96|4882.46|4880.96|9154
1709202300000|2024-02-29 10:25:00|4884.46|4882.96|4885.46|4883.96|4885.46|4883.96|4884.46|4882.96|4312
1709202600000|2024-02-29 10:30:00|4884.46|4882.96|4884.46|4882.96|4886.46|4884.96|4884.46|4882.96|2399
1709202900000|2024-02-29 10:35:00|4885.46|4883.96|4883.46|4881.96|4885.46|4883.96|4883.46|4881.96|2186
1709203200000|2024-02-29 10:40:00|4882.46|4880.96|4883.46|4881.96|4884.46|4882.96|4882.46|4880.96|5650
1709203500000|2024-02-29 10:45:00|4882.46|4880.96|4882.46|4880.96|4883.46|4881.96|4881.46|4879.96|6281
1709203800000|2024-02-29 10:50:00|4881.46|4879.96|4879.46|4877.96|4882.46|4880.96|4878.46|4876.96|11027
1709204100000|2024-02-29 10:55:00|4880.46|4878.96|4879.46|4877.96|4881.46|4879.96|4878.46|4876.96|7807
1709204400000|2024-02-29 11:00:00|4880.46|4878.96|4884.46|4882.96|4884.46|4882.96|4879.46|4877.96|8226
1709204700000|2024-02-29 11:05:00|4885.46|4883.96|4886.46|4884.96|4887.46|4885.96|4884.46|4882.96|8109
1709205000000|2024-02-29 11:10:00|4887.46|4885.96|4887.46|4885.96|4888.46|4886.96|4886.46|4884.96|4467
1709205300000|2024-02-29 11:15:00|4886.46|4884.96|4883.46|4881.96|4887.46|4885.96|4883.46|4881.96|4143
1709205600000|2024-02-29 11:20:00|4882.46|4880.96|4884.46|4882.96|4884.46|4882.96|4882.46|4880.96|2595
1709205900000|2024-02-29 11:25:00|4883.46|4881.96|4884.46|4882.96|4884.46|4882.96|4882.46|4880.96|7258
1709206200000|2024-02-29 11:30:00|4883.46|4881.96|4882.46|4880.96|4883.46|4881.96|4882.46|4880.96|1800
1709206500000|2024-02-29 11:35:00|4883.46|4881.96|4884.46|4882.96|4884.46|4882.96|4882.46|4880.96|1515
1709206800000|2024-02-29 11:40:00|4883.46|4881.96|4882.46|4880.96|4883.46|4881.96|4882.46|4880.96|1676
1709207100000|2024-02-29 11:45:00|4883.46|4881.96|4884.46|4882.96|4884.46|4882.96|4882.46|4880.96|1224
1709207400000|2024-02-29 11:50:00|4883.46|4881.96|4886.46|4884.96|4886.46|4884.96|4883.46|4881.96|3702
1709207700000|2024-02-29 11:55:00|4885.46|4883.96|4887.46|4885.96|4887.46|4885.96|4885.46|4883.96|1354
1709208000000|2024-02-29 12:00:00|4886.46|4884.96|4883.46|4881.96|4887.46|4885.96|4883.46|4881.96|2015
1709208300000|2024-02-29 12:05:00|4882.46|4880.96|4882.46|4880.96|4883.46|4881.96|4881.46|4879.96|2209
1709208600000|2024-02-29 12:10:00|4881.46|4879.96|4881.46|4879.96|4882.46|4880.96|4881.46|4879.96|2206
1709208900000|2024-02-29 12:15:00|4880.46|4878.96|4881.46|4879.96|4881.46|4879.96|4880.46|4878.96|4115
1709209200000|2024-02-29 12:20:00|4880.46|4878.96|4879.46|4877.96|4880.46|4878.96|4878.46|4876.96|3701
1709209500000|2024-02-29 12:25:00|4879.96|4878.46|4879.46|4877.96|4880.46|4878.96|4878.46|4876.96|1423
1709209800000|2024-02-29 12:30:00|4878.46|4876.96|4879.46|4877.96|4879.46|4877.96|4878.46|4876.96|1586
1709210100000|2024-02-29 12:35:00|4880.46|4878.96|4879.46|4877.96|4881.46|4879.96|4879.46|4877.96|2186
1709210400000|2024-02-29 12:40:00|4880.1|4878.6|4879.1|4877.6|4880.1|4878.6|4878.1|4876.6|2116
1709210700000|2024-02-29 12:45:00|4880.1|4878.6|4879.1|4877.6|4881.1|4879.6|4879.1|4877.6|1586
1709211000000|2024-02-29 12:50:00|4878.1|4876.6|4878.1|4876.6|4879.1|4877.6|4877.1|4875.6|5284
1709211300000|2024-02-29 12:55:00|4879.1|4877.6|4878.1|4876.6|4879.1|4877.6|4877.1|4875.6|2115
1709211600000|2024-02-29 13:00:00|4879.1|4877.6|4878.1|4876.6|4879.1|4877.6|4875.1|4873.6|11948
1709211900000|2024-02-29 13:05:00|4879.1|4877.6|4877.1|4875.6|4880.1|4878.6|4876.1|4874.6|4202
1709212200000|2024-02-29 13:10:00|4878.1|4876.6|4877.1|4875.6|4878.1|4876.6|4875.1|4873.6|4427
1709212500000|2024-02-29 13:15:00|4876.1|4874.6|4876.1|4874.6|4877.1|4875.6|4875.1|4873.6|2702
1709212800000|2024-02-29 13:20:00|4877.1|4875.6|4874.1|4872.6|4877.1|4875.6|4873.1|4871.6|4792
1709213100000|2024-02-29 13:25:00|4873.1|4871.6|4875.1|4873.6|4875.1|4873.6|4872.1|4870.6|4637
1709213400000|2024-02-29 13:30:00|4875.6|4874.1|4883.1|4881.6|4884.1|4882.6|4875.1|4873.6|12959
1709213700000|2024-02-29 13:35:00|4884.1|4882.6|4885.1|4883.6|4887.1|4885.6|4884.1|4882.6|9513
1709214000000|2024-02-29 13:40:00|4886.1|4884.6|4887.1|4885.6|4888.1|4886.6|4885.1|4883.6|5918
1709214300000|2024-02-29 13:45:00|4888.1|4886.6|4886.1|4884.6|4889.1|4887.6|4886.1|4884.6|6683
1709214600000|2024-02-29 13:50:00|4887.1|4885.6|4886.1|4884.6|4887.1|4885.6|4885.1|4883.6|7918
1709214900000|2024-02-29 13:55:00|4887.1|4885.6|4885.1|4883.6|4887.1|4885.6|4884.1|4882.6|2640
1709215200000|2024-02-29 14:00:00|4886.1|4884.6|4888.1|4886.6|4889.1|4887.6|4886.1|4884.6|5534
1709215500000|2024-02-29 14:05:00|4889.1|4887.6|4891.1|4889.6|4892.1|4890.6|4888.1|4886.6|5934
1709215800000|2024-02-29 14:10:00|4892.1|4890.6|4889.1|4887.6|4892.1|4890.6|4889.1|4887.6|4819
1709216100000|2024-02-29 14:15:00|4888.1|4886.6|4887.1|4885.6|4888.1|4886.6|4886.1|4884.6|4062
1709216400000|2024-02-29 14:20:00|4886.1|4884.6|4887.1|4885.6|4887.1|4885.6|4885.1|4883.6|3428
1709216700000|2024-02-29 14:25:00|4886.1|4884.6|4887.1|4885.6|4888.1|4886.6|4885.1|4883.6|2063
1709217000000|2024-02-29 14:30:00|4886.6|4885.1|4886.1|4884.6|4887.1|4885.6|4885.1|4883.6|6247
1709217300000|2024-02-29 14:35:00|4887.1|4885.6|4887.1|4885.6|4888.1|4886.6|4886.1|4884.6|4499
1709217600000|2024-02-29 14:40:00|4886.1|4884.6|4887.1|4885.6|4888.1|4886.6|4886.1|4884.6|3023
1709217900000|2024-02-29 14:45:00|4888.1|4886.6|4888.1|4886.6|4889.1|4887.6|4887.1|4885.6|4097
1709218200000|2024-02-29 14:50:00|4889.1|4887.6|4888.1|4886.6|4889.1|4887.6|4886.1|4884.6|7140
1709218500000|2024-02-29 14:55:00|4889.1|4887.6|4891.1|4889.6|4892.1|4890.6|4889.1|4887.6|3609
1709218800000|2024-02-29 15:00:00|4890.6|4889.1|4892.1|4890.6|4893.1|4891.6|4889.1|4887.6|6128
1709219100000|2024-02-29 15:05:00|4891.1|4889.6|4887.1|4885.6|4892.1|4890.6|4887.1|4885.6|7584
1709219400000|2024-02-29 15:10:00|4886.99|4885.49|4882.99|4881.49|4886.99|4885.49|4881.99|4880.49|6774
1709219700000|2024-02-29 15:15:00|4881.99|4880.49|4883.99|4882.49|4884.99|4883.49|4881.99|4880.49|6082
1709220000000|2024-02-29 15:20:00|4882.99|4881.49|4883.99|4882.49|4884.99|4883.49|4882.99|4881.49|6449
1709220300000|2024-02-29 15:25:00|4884.99|4883.49|4884.99|4883.49|4884.99|4883.49|4883.99|4882.49|4121
1709220600000|2024-02-29 15:30:00|4883.99|4882.49|4882.99|4881.49|4883.99|4882.49|4882.99|4881.49|17077
1709220900000|2024-02-29 15:35:00|4881.99|4880.49|4882.99|4881.49|4882.99|4881.49|4880.99|4879.49|9137
1709221200000|2024-02-29 15:40:00|4881.99|4880.49|4881.99|4880.49|4882.99|4881.49|4880.99|4879.49|5919
1709221500000|2024-02-29 15:45:00|4880.99|4879.49|4883.99|4882.49|4883.99|4882.49|4880.99|4879.49|4474
1709221800000|2024-02-29 15:50:00|4882.99|4881.49|4880.99|4879.49|4882.99|4881.49|4880.99|4879.49|5058
1709222100000|2024-02-29 15:55:00|4881.99|4880.49|4878.99|4877.49|4881.99|4880.49|4878.99|4877.49|8210
1709222400000|2024-02-29 16:00:00|4879.99|4878.49|4878.99|4877.49|4879.99|4878.49|4877.99|4876.49|11390
1709222700000|2024-02-29 16:05:00|4879.99|4878.49|4881.99|4880.49|4881.99|4880.49|4879.99|4878.49|7777
1709223000000|2024-02-29 16:10:00|4882.99|4881.49|4882.99|4881.49|4884.99|4883.49|4881.99|4880.49|11737
1709223300000|2024-02-29 16:15:00|4883.49|4881.99|4885.99|4884.49|4885.99|4884.49|4883.49|4881.99|8307
1709223600000|2024-02-29 16:20:00|4886.99|4885.49|4886.99|4885.49|4886.99|4885.49|4885.99|4884.49|24227
1709223900000|2024-02-29 16:25:00|4885.99|4884.49|4886.99|4885.49|4886.99|4885.49|4885.99|4884.49|50898
1709224200000|2024-02-29 16:30:00|4885.99|4884.49|4879.99|4878.49|4885.99|4884.49|4879.99|4878.49|127619
1709224500000|2024-02-29 16:35:00|4878.99|4877.49|4869.99|4868.49|4879.99|4878.49|4869.99|4868.49|72024
1709224800000|2024-02-29 16:40:00|4868.99|4867.49|4871.99|4870.49|4873.99|4872.49|4865.99|4864.49|19469
1709225100000|2024-02-29 16:45:00|4872.99|4871.49|4875.99|4874.49|4876.99|4875.49|4871.99|4870.49|21023
1709225400000|2024-02-29 16:50:00|4876.99|4875.49|4876.99|4875.49|4876.99|4875.49|4875.99|4874.49|8152
1709225700000|2024-02-29 16:55:00|4877.99|4876.49|4876.99|4875.49|4877.99|4876.49|4875.99|4874.49|9091
1709226000000|2024-02-29 17:00:00|4875.99|4874.49|4878.99|4877.49|4879.99|4878.49|4875.99|4874.49|5923
1709226300000|2024-02-29 17:05:00|4879.99|4878.49|4877.99|4876.49|4879.99|4878.49|4876.99|4875.49|4346
1709226600000|2024-02-29 17:10:00|4878.99|4877.49|4878.99|4877.49|4878.99|4877.49|4877.49|4875.99|2834
1709226900000|2024-02-29 17:15:00|4879.49|4877.99|4877.99|4876.49|4879.99|4878.49|4877.99|4876.49|2160
1709227200000|2024-02-29 17:20:00|4878.99|4877.49|4878.99|4877.49|4878.99|4877.49|4876.99|4875.49|3525
1709227500000|2024-02-29 17:25:00|4877.99|4876.49|4876.99|4875.49|4878.99|4877.49|4876.99|4875.49|1764
1709227800000|2024-02-29 17:30:00|4876.49|4874.99|4876.99|4875.49|4878.99|4877.49|4875.99|4874.49|3060
1709228100000|2024-02-29 17:35:00|4877.99|4876.49|4877.99|4876.49|4877.99|4876.49|4876.99|4875.49|1305
1709228400000|2024-02-29 17:40:00|4878.99|4877.49|4878.99|4877.49|4878.99|4877.49|4876.99|4875.49|1307
1709228700000|2024-02-29 17:45:00|4877.99|4876.49|4881.99|4880.49|4881.99|4880.49|4877.99|4876.49|1538
1709229000000|2024-02-29 17:50:00|4882.99|4881.49|4883.99|4882.49|4883.99|4882.49|4881.99|4880.49|3063
1709229300000|2024-02-29 17:55:00|4882.99|4881.49|4883.99|4882.49|4884.99|4883.49|4882.99|4881.49|2254
1709229600000|2024-02-29 18:00:00|4884.99|4883.49|4885.99|4884.49|4885.99|4884.49|4883.99|4882.49|1679
1709229900000|2024-02-29 18:05:00|4884.99|4883.49|4885.99|4884.49|4885.99|4884.49|4884.99|4883.49|941
1709230200000|2024-02-29 18:10:00|4886.99|4885.49|4886.99|4885.49|4887.99|4886.49|4886.99|4885.49|1664
1709230500000|2024-02-29 18:15:00|4885.99|4884.49|4886.99|4885.49|4886.99|4885.49|4885.99|4884.49|752
1709230800000|2024-02-29 18:20:00|4885.99|4884.49|4886.99|4885.49|4886.99|4885.49|4885.99|4884.49|730
1709231100000|2024-02-29 18:25:00|4887.99|4886.49|4888.99|4887.49|4888.99|4887.49|4887.99|4886.49|1341
1709231400000|2024-02-29 18:30:00|4887.99|4886.49|4888.99|4887.49|4888.99|4887.49|4887.99|4886.49|668
1709231700000|2024-02-29 18:35:00|4889.99|4888.49|4888.99|4887.49|4889.99|4888.49|4888.99|4887.49|1187
1709232000000|2024-02-29 18:40:00|4887.99|4886.49|4887.99|4886.49|4888.99|4887.49|4886.99|4885.49|876
1709232300000|2024-02-29 18:45:00|4888.99|4887.49|4887.99|4886.49|4888.99|4887.49|4887.99|4886.49|584
1709232600000|2024-02-29 18:50:00|4888.99|4887.49|4889.99|4888.49|4889.99|4888.49|4888.99|4887.49|1062
1709232900000|2024-02-29 18:55:00|||||||||565
1709233200000|2024-02-29 19:00:00|4890.49|4888.99|4890.99|4889.49|4891.99|4890.49|4889.99|4888.49|1253
1709233500000|2024-02-29 19:05:00|4889.99|4888.49|4890.99|4889.49|4890.99|4889.49|4888.99|4887.49|4121
1709233800000|2024-02-29 19:10:00|4889.99|4888.49|4890.99|4889.49|4890.99|4889.49|4888.99|4887.49|1320
1709234100000|2024-02-29 19:15:00|4891.99|4890.49|4893.99|4892.49|4894.99|4893.49|4891.99|4890.49|1584
1709234400000|2024-02-29 19:20:00|4894.99|4893.49|4892.99|4891.49|4894.99|4893.49|4892.99|4891.49|1252
1709234700000|2024-02-29 19:25:00|4891.99|4890.49|4890.99|4889.49|4892.99|4891.49|4889.99|4888.49|1161
1709235000000|2024-02-29 19:30:00|4890.49|4888.99|4891.99|4890.49|4891.99|4890.49|4889.99|4888.49|806
1709235300000|2024-02-29 19:35:00|4890.99|4889.49|4891.99|4890.49|4891.99|4890.49|4890.99|4889.49|231
1709235600000|2024-02-29 19:40:00|4890.99|4889.49|4888.99|4887.49|4890.99|4889.49|4888.99|4887.49|857
1709235900000|2024-02-29 19:45:00|4887.99|4886.49|4889.99|4888.49|4889.99|4888.49|4887.99|4886.49|1460
1709236200000|2024-02-29 19:50:00|4888.99|4887.49|4888.99|4887.49|4889.99|4888.49|4887.99|4886.49|391
1709236500000|2024-02-29 19:55:00|4889.99|4888.49|4892.99|4891.49|4892.99|4891.49|4889.99|4888.49|1280
1709236800000|2024-02-29 20:00:00|4893.99|4892.49|4891.99|4890.49|4893.99|4892.49|4890.99|4889.49|1201
1709237100000|2024-02-29 20:05:00|4890.99|4889.49|4890.99|4889.49|4891.99|4890.49|4889.99|4888.49|1940
1709237400000|2024-02-29 20:10:00|4889.99|4888.49|4888.99|4887.49|4890.99|4889.49|4888.99|4887.49|543
1709237700000|2024-02-29 20:15:00|4889.99|4888.49|4889.99|4888.49|4889.99|4888.49|4889.99|4888.49|646
1709238000000|2024-02-29 20:20:00|4888.99|4887.49|4889.99|4888.49|4890.99|4889.49|4888.99|4887.49|645
1709238300000|2024-02-29 20:25:00|4890.99|4889.49|4890.99|4889.49|4891.99|4890.49|4890.99|4889.49|378
1709238600000|2024-02-29 20:30:00|4891.99|4890.49|4890.99|4889.49|4891.99|4890.49|4890.99|4889.49|591
1709238900000|2024-02-29 20:35:00|4891.99|4890.49|4890.99|4889.49|4891.99|4890.49|4890.99|4889.49|687
1709239200000|2024-02-29 20:40:00|4891.99|4890.49|4891.99|4890.49|4892.99|4891.49|4890.99|4889.49|1016
1709239500000|2024-02-29 20:45:00|4892.99|4891.49|4893.99|4892.49|4894.99|4893.49|4891.99|4890.49|1178
1709239800000|2024-02-29 20:50:00|4894.99|4893.49|4894.99|4893.49|4894.99|4893.49|4892.99|4891.49|1718
1709240100000|2024-02-29 20:55:00|4895.99|4894.49|4897.99|4896.49|4898.99|4897.49|4895.99|4894.49|6675
1709240400000|2024-02-29 21:00:00|4891.54|4888.54|4893.24|4890.24|4898.54|4895.54|4889.34|4886.34|48
1709240700000|2024-02-29 21:05:00|4892.94|4889.94|4895.84|4892.84|4895.84|4892.84|4890.54|4887.54|0
1709241000000|2024-02-29 21:10:00|4896.14|4893.14|4895.64|4892.64|4896.34|4893.34|4894.44|4891.44|0
1709241300000|2024-02-29 21:15:00|4895.34|4892.34|4896.84|4893.84|4896.84|4893.84|4895.34|4892.34|0
1709241600000|2024-02-29 21:20:00|4896.54|4893.54|4897.34|4894.34|4897.74|4894.74|4896.54|4893.54|0
1709241900000|2024-02-29 21:25:00|4897.14|4894.14|4898.24|4895.24|4898.24|4895.24|4896.84|4893.84|0
1709242200000|2024-02-29 21:30:00|4898.34|4895.34|4897.34|4894.34|4898.54|4895.54|4896.84|4893.84|0
1709242500000|2024-02-29 21:35:00|4897.44|4894.44|4897.04|4894.04|4897.74|4894.74|4897.04|4894.04|0
1709242800000|2024-02-29 21:40:00|4896.84|4893.84|4896.14|4893.14|4896.94|4893.94|4896.14|4893.14|0
1709243100000|2024-02-29 21:45:00|4895.84|4892.84|4896.34|4893.34|4896.54|4893.54|4895.34|4892.34|0
1709243400000|2024-02-29 21:50:00|4896.44|4893.44|4896.14|4893.14|4896.54|4893.54|4896.14|4893.14|0
1709243700000|2024-02-29 21:55:00|4896.34|4893.34|4895.94|4892.94|4896.34|4893.34|4895.14|4892.14|0
1709244000000|2024-02-29 22:00:00|4895.74|4892.74|4896.04|4893.04|4896.14|4893.14|4895.74|4892.74|0
1709244300000|2024-02-29 22:05:00|4896.14|4893.14|4895.84|4892.84|4896.14|4893.14|4895.84|4892.84|0
1709244600000|2024-02-29 22:10:00|4896.14|4893.14|4895.94|4892.94|4896.24|4893.24|4895.94|4892.94|0
1709244900000|2024-02-29 22:15:00|4896.04|4893.04|4895.84|4892.84|4896.04|4893.04|4895.84|4892.84|0
1709245200000|2024-02-29 22:20:00|4896.14|4893.14|4895.64|4892.64|4896.14|4893.14|4895.54|4892.54|0
1709245800000|2024-02-29 22:30:00|4896.24|4893.24|4895.74|4892.74|4896.24|4893.24|4895.74|4892.74|0
1709246100000|2024-02-29 22:35:00|4895.84|4892.84|4895.54|4892.54|4895.84|4892.84|4895.44|4892.44|0
1709246400000|2024-02-29 22:40:00|4895.74|4892.74|4897.04|4894.04|4897.04|4894.04|4895.74|4892.74|0
1709246700000|2024-02-29 22:45:00|4896.44|4893.44|4896.84|4893.84|4897.14|4894.14|4896.24|4893.24|0
1709247000000|2024-02-29 22:50:00|4896.74|4893.74|4896.94|4893.94|4896.94|4893.94|4896.44|4893.44|0
1709247300000|2024-02-29 22:55:00|4897.04|4894.04|4897.24|4894.24|4897.34|4894.34|4896.94|4893.94|0
1709247600000|2024-02-29 23:00:00|4896.94|4893.94|4898.84|4895.84|4899.24|4896.24|4896.34|4893.34|0
1709247900000|2024-02-29 23:05:00|4898.94|4895.94|4897.74|4894.74|4899.24|4896.24|4897.64|4894.64|0
1709248200000|2024-02-29 23:10:00|4898.04|4895.04|4897.54|4894.54|4898.24|4895.24|4897.04|4894.04|0
1709248500000|2024-02-29 23:15:00|4897.74|4894.74|4896.14|4893.14|4897.74|4894.74|4895.84|4892.84|0
1709248800000|2024-02-29 23:20:00|4895.94|4892.94|4893.44|4890.44|4896.14|4893.14|4892.94|4889.94|0
1709249100000|2024-02-29 23:25:00|4893.24|4890.24|4893.94|4890.94|4894.14|4891.14|4893.24|4890.24|0
1709249400000|2024-02-29 23:30:00|4894.04|4891.04|4892.04|4889.04|4894.64|4891.64|4891.34|4888.34|0
1709249700000|2024-02-29 23:35:00|4891.74|4888.74|4891.04|4888.04|4891.74|4888.74|4890.04|4887.04|0
1709250000000|2024-02-29 23:40:00|4891.14|4888.14|4890.54|4887.54|4891.34|4888.34|4890.54|4887.54|0
1709250300000|2024-02-29 23:45:00|4890.34|4887.34|4892.74|4889.74|4892.94|4889.94|4890.04|4887.04|0
1709250600000|2024-02-29 23:50:00|4893.24|4890.24|4892.74|4889.74|4893.44|4890.44|4892.54|4889.54|0
1709250900000|2024-02-29 23:55:00|4892.94|4889.94|4892.94|4889.94|4893.24|4890.24|4892.24|4889.24|0
1709251200000|2024-03-01 00:00:00|4893.04|4890.04|4895.14|4892.14|4895.14|4892.14|4892.94|4889.94|0
1709251500000|2024-03-01 00:05:00|4894.94|4891.94|4895.34|4892.34|4895.64|4892.64|4894.44|4891.44|0
1709251800000|2024-03-01 00:10:00|4895.64|4892.64|4898.64|4895.64|4898.64|4895.64|4895.34|4892.34|0
1709252100000|2024-03-01 00:15:00|4898.74|4895.74|4900.24|4898.24|4901.24|4899.24|4897.24|4895.24|483
1709252400000|2024-03-01 00:20:00|4901.24|4899.24|4901.24|4899.24|4902.24|4900.24|4900.74|4898.74|203
1709252700000|2024-03-01 00:25:00|||||||||133
1709253000000|2024-03-01 00:30:00|||||||||233
1709253300000|2024-03-01 00:35:00|4901.74|4899.74|4901.24|4899.24|4902.24|4900.24|4901.24|4899.24|121
1709253600000|2024-03-01 00:40:00|4902.24|4900.24|4902.24|4900.24|4902.24|4900.24|4902.24|4900.24|43
1709253900000|2024-03-01 00:45:00|4901.24|4899.24|4902.24|4900.24|4902.24|4900.24|4901.24|4899.24|60
1709254200000|2024-03-01 00:50:00|4901.24|4899.24|4904.24|4902.24|4904.24|4902.24|4901.24|4899.24|1312
1709254500000|2024-03-01 00:55:00|||||||||263
1709254800000|2024-03-01 01:00:00|4906.24|4904.24|4904.24|4902.24|4906.24|4904.24|4904.24|4902.24|1629
1709255100000|2024-03-01 01:05:00|4903.24|4901.24|4903.24|4901.24|4903.24|4901.24|4902.24|4900.24|548
1709255400000|2024-03-01 01:10:00|4902.24|4900.24|4904.24|4902.24|4904.24|4902.24|4902.24|4900.24|473
1709255700000|2024-03-01 01:15:00|4903.24|4901.24|4903.24|4901.24|4903.24|4901.24|4903.24|4901.24|238
1709256000000|2024-03-01 01:20:00|4902.24|4900.24|4903.24|4901.24|4903.24|4901.24|4902.24|4900.24|248
1709256300000|2024-03-01 01:25:00|4902.24|4900.24|4903.24|4901.24|4903.24|4901.24|4902.24|4900.24|102
1709256600000|2024-03-01 01:30:00|4902.24|4900.24|4903.24|4901.24|4903.24|4901.24|4902.24|4900.24|262
1709256900000|2024-03-01 01:35:00|4904.24|4902.24|4906.24|4904.24|4907.24|4905.24|4904.24|4902.24|840
1709257200000|2024-03-01 01:40:00|4907.24|4905.24|4905.24|4903.24|4907.24|4905.24|4905.24|4903.24|268
1709257500000|2024-03-01 01:45:00|4906.24|4904.24|4906.24|4904.24|4907.24|4905.24|4906.24|4904.24|315
1709257800000|2024-03-01 01:50:00|4906.74|4904.74|4907.24|4905.24|4907.24|4905.24|4906.24|4904.24|34
1709258100000|2024-03-01 01:55:00|4908.24|4906.24|4910.24|4908.24|4910.24|4908.24|4908.24|4906.24|337
1709258400000|2024-03-01 02:00:00|4909.24|4907.24|4910.24|4908.24|4910.24|4908.24|4909.24|4907.24|381
1709258700000|2024-03-01 02:05:00|4910.9|4908.9|4910.9|4908.9|4910.9|4908.9|4910.9|4908.9|11
1709259000000|2024-03-01 02:10:00|4911.9|4909.9|4911.9|4909.9|4911.9|4909.9|4910.9|4908.9|173
1709259300000|2024-03-01 02:15:00|||||||||44
1709259600000|2024-03-01 02:20:00|||||||||79
1709259900000|2024-03-01 02:25:00|4912.9|4910.9|4911.9|4909.9|4912.9|4910.9|4911.9|4909.9|50
1709260200000|2024-03-01 02:30:00|4912.9|4910.9|4911.9|4909.9|4912.9|4910.9|4911.9|4909.9|36
1709260500000|2024-03-01 02:35:00|4912.9|4910.9|4912.9|4910.9|4912.9|4910.9|4912.9|4910.9|14
1709260800000|2024-03-01 02:40:00|4912.4|4910.4|4912.9|4910.9|4912.9|4910.9|4911.9|4909.9|160
1709261100000|2024-03-01 02:45:00|4911.9|4909.9|4911.9|4909.9|4911.9|4909.9|4910.9|4908.9|133
1709261400000|2024-03-01 02:50:00|4910.9|4908.9|4912.9|4910.9|4912.9|4910.9|4910.9|4908.9|97
1709261700000|2024-03-01 02:55:00|4911.9|4909.9|4912.9|4910.9|4912.9|4910.9|4911.9|4909.9|29
1709262000000|2024-03-01 03:00:00|||||||||75
1709262300000|2024-03-01 03:05:00|4911.9|4909.9|4912.9|4910.9|4912.9|4910.9|4911.9|4909.9|62
1709262600000|2024-03-01 03:10:00|4913.9|4911.9|4912.9|4910.9|4913.9|4911.9|4912.9|4910.9|125
1709262900000|2024-03-01 03:15:00|||||||||1
1709263200000|2024-03-01 03:20:00|4911.9|4909.9|4911.9|4909.9|4911.9|4909.9|4911.9|4909.9|27
1709263500000|2024-03-01 03:25:00|4912.9|4910.9|4912.9|4910.9|4912.9|4910.9|4911.9|4909.9|13
1709263800000|2024-03-01 03:30:00|||||||||6
1709264100000|2024-03-01 03:35:00|4911.9|4909.9|4911.9|4909.9|4912.9|4910.9|4911.9|4909.9|21
1709264700000|2024-03-01 03:45:00|4912.9|4910.9|4912.4|4910.4|4912.9|4910.9|4911.9|4909.9|11
1709265000000|2024-03-01 03:50:00|4912.9|4910.9|4912.9|4910.9|4912.9|4910.9|4911.9|4909.9|28
1709265300000|2024-03-01 03:55:00|||||||||28
1709265600000|2024-03-01 04:00:00|4911.9|4909.9|4911.9|4909.9|4911.9|4909.9|4911.9|4909.9|28
1709265900000|2024-03-01 04:05:00|4911.4|4909.4|4910.9|4908.9|4911.9|4909.9|4910.9|4908.9|119
1709266200000|2024-03-01 04:10:00|4911.9|4909.9|4911.9|4909.9|4911.9|4909.9|4911.9|4909.9|9
1709266500000|2024-03-01 04:15:00|4912.9|4910.9|4913.9|4911.9|4913.9|4911.9|4912.9|4910.9|269
1709266800000|2024-03-01 04:20:00|4912.9|4910.9|4913.9|4911.9|4913.9|4911.9|4912.9|4910.9|85
1709267100000|2024-03-01 04:25:00|||||||||7
1709267400000|2024-03-01 04:30:00|4912.9|4910.9|4913.9|4911.9|4913.9|4911.9|4912.9|4910.9|220
1709267700000|2024-03-01 04:35:00|4912.9|4910.9|4912.9|4910.9|4913.9|4911.9|4912.9|4910.9|57
1709268000000|2024-03-01 04:40:00|||||||||10
1709268300000|2024-03-01 04:45:00|||||||||3
1709268600000|2024-03-01 04:50:00|||||||||2
1709268900000|2024-03-01 04:55:00|||||||||36
1709269200000|2024-03-01 05:00:00|||||||||2
1709269500000|2024-03-01 05:05:00|||||||||22
1709269800000|2024-03-01 05:10:00|||||||||5
1709270100000|2024-03-01 05:15:00|||||||||5
1709270400000|2024-03-01 05:20:00|4913.9|4911.9|4911.9|4909.9|4913.9|4911.9|4911.9|4909.9|376
1709270700000|2024-03-01 05:25:00|4912.9|4910.9|4911.9|4909.9|4912.9|4910.9|4911.9|4909.9|90
1709271000000|2024-03-01 05:30:00|4911.4|4909.4|4910.9|4908.9|4911.4|4909.4|4909.9|4907.9|442
1709271300000|2024-03-01 05:35:00|4909.9|4907.9|4910.9|4908.9|4910.9|4908.9|4909.9|4907.9|21
1709271600000|2024-03-01 05:40:00|4910.4|4908.4|4910.9|4908.9|4910.9|4908.9|4909.9|4907.9|345
1709271900000|2024-03-01 05:45:00|4911.4|4909.4|4911.9|4909.9|4912.4|4910.4|4910.9|4908.9|99
1709272200000|2024-03-01 05:50:00|4912.9|4910.9|4911.9|4909.9|4912.9|4910.9|4911.9|4909.9|16
1709272500000|2024-03-01 05:55:00|4910.9|4908.9|4910.9|4908.9|4910.9|4908.9|4909.9|4907.9|126
1709272800000|2024-03-01 06:00:00|4909.9|4907.9|4910.9|4908.9|4910.9|4908.9|4909.9|4907.9|85
1709273100000|2024-03-01 06:05:00|4911.9|4909.9|4911.9|4909.9|4911.9|4909.9|4910.9|4908.9|202
1709273400000|2024-03-01 06:10:00|4910.9|4908.9|4911.9|4909.9|4911.9|4909.9|4910.9|4908.9|210
1709273700000|2024-03-01 06:15:00|4912.4|4910.4|4912.9|4910.9|4912.9|4910.9|4912.4|4910.4|66
1709274000000|2024-03-01 06:20:00|||||||||116
1709274300000|2024-03-01 06:25:00|4911.9|4909.9|4911.9|4909.9|4911.9|4909.9|4911.9|4909.9|82
1709274600000|2024-03-01 06:30:00|4910.9|4908.9|4910.9|4908.9|4911.9|4909.9|4910.9|4908.9|139
1709274900000|2024-03-01 06:35:00|4911.4|4909.4|4910.9|4908.9|4911.9|4909.9|4910.9|4908.9|109
1709275200000|2024-03-01 06:40:00|4911.9|4909.9|4909.9|4907.9|4911.9|4909.9|4909.9|4907.9|544
1709275500000|2024-03-01 06:45:00|4910.9|4908.9|4910.9|4908.9|4910.9|4908.9|4909.9|4907.9|171
1709275800000|2024-03-01 06:50:00|4909.9|4907.9|4909.9|4907.9|4909.9|4907.9|4909.9|4907.9|75
1709276100000|2024-03-01 06:55:00|||||||||254
1709276400000|2024-03-01 07:00:00|4909.65|4908.15|4907.65|4906.15|4909.65|4908.15|4907.65|4906.15|3757
1709276700000|2024-03-01 07:05:00|4906.65|4905.15|4907.65|4906.15|4908.65|4907.15|4906.65|4905.15|1299
1709277000000|2024-03-01 07:10:00|4908.65|4907.15|4907.65|4906.15|4908.65|4907.15|4907.65|4906.15|1793
1709277300000|2024-03-01 07:15:00|4908.65|4907.15|4907.65|4906.15|4908.65|4907.15|4906.65|4905.15|1911
1709277600000|2024-03-01 07:20:00|4906.65|4905.15|4905.65|4904.15|4906.65|4905.15|4905.15|4903.65|1541
1709277900000|2024-03-01 07:25:00|4906.65|4905.15|4905.65|4904.15|4906.65|4905.15|4905.65|4904.15|1062
1709278200000|2024-03-01 07:30:00|4906.65|4905.15|4906.65|4905.15|4907.65|4906.15|4905.65|4904.15|2252
1709278500000|2024-03-01 07:35:00|4905.65|4904.15|4905.65|4904.15|4905.65|4904.15|4905.65|4904.15|791
1709278800000|2024-03-01 07:40:00|4906.65|4905.15|4906.65|4905.15|4906.65|4905.15|4905.65|4904.15|744
1709279100000|2024-03-01 07:45:00|4905.65|4904.15|4906.65|4905.15|4906.65|4905.15|4905.65|4904.15|955
1709279400000|2024-03-01 07:50:00|4905.65|4904.15|4905.65|4904.15|4905.65|4904.15|4905.65|4904.15|917
1709279700000|2024-03-01 07:55:00|4904.65|4903.15|4903.65|4902.15|4905.65|4904.15|4902.65|4901.15|4226
1709280000000|2024-03-01 08:00:00|4902.65|4901.15|4904.65|4903.15|4904.65|4903.15|4897.65|4896.15|17332
1709280300000|2024-03-01 08:05:00|4903.65|4902.15|4902.65|4901.15|4904.65|4903.15|4901.65|4900.15|6017
1709280600000|2024-03-01 08:10:00|4901.65|4900.15|4900.65|4899.15|4902.65|4901.15|4899.65|4898.15|5271
1709280900000|2024-03-01 08:15:00|4899.65|4898.15|4894.65|4893.15|4899.65|4898.15|4892.65|4891.15|6840
1709281200000|2024-03-01 08:20:00|4895.65|4894.15|4893.65|4892.15|4895.65|4894.15|4890.65|4889.15|6600
1709281500000|2024-03-01 08:25:00|4892.65|4891.15|4891.65|4890.15|4892.65|4891.15|4890.65|4889.15|6063
1709281800000|2024-03-01 08:30:00|4890.65|4889.15|4886.65|4885.15|4892.65|4891.15|4885.65|4884.15|7545
1709282100000|2024-03-01 08:35:00|4885.65|4884.15|4887.65|4886.15|4888.65|4887.15|4885.65|4884.15|5318
1709282400000|2024-03-01 08:40:00|4887.83|4886.33|4883.83|4882.33|4887.83|4886.33|4882.83|4881.33|5200
1709282700000|2024-03-01 08:45:00|4884.83|4883.33|4882.83|4881.33|4884.83|4883.33|4880.83|4879.33|4764
1709283000000|2024-03-01 08:50:00|4883.83|4882.33|4883.83|4882.33|4883.83|4882.33|4882.83|4881.33|6345
1709283300000|2024-03-01 08:55:00|4882.83|4881.33|4884.83|4883.33|4885.83|4884.33|4882.83|4881.33|5588
1709283600000|2024-03-01 09:00:00|4885.83|4884.33|4886.83|4885.33|4886.83|4885.33|4884.83|4883.33|4162
1709283900000|2024-03-01 09:05:00|4885.83|4884.33|4891.83|4890.33|4892.83|4891.33|4884.83|4883.33|20483
1709284200000|2024-03-01 09:10:00|4892.83|4891.33|4895.83|4894.33|4895.83|4894.33|4890.83|4889.33|18382
1709284500000|2024-03-01 09:15:00|4894.83|4893.33|4896.83|4895.33|4897.83|4896.33|4894.83|4893.33|4676
1709284800000|2024-03-01 09:20:00|4897.83|4896.33|4897.83|4896.33|4899.83|4898.33|4896.83|4895.33|11426
1709285100000|2024-03-01 09:25:00|4896.83|4895.33|4893.83|4892.33|4897.83|4896.33|4892.83|4891.33|5713
1709285400000|2024-03-01 09:30:00|4894.33|4892.83|4896.83|4895.33|4897.83|4896.33|4892.83|4891.33|4557
1709285700000|2024-03-01 09:35:00|4897.83|4896.33|4898.83|4897.33|4899.83|4898.33|4896.83|4895.33|5465
1709286000000|2024-03-01 09:40:00|4897.83|4896.33|4897.83|4896.33|4898.83|4897.33|4897.83|4896.33|2502
1709286300000|2024-03-01 09:45:00|4896.83|4895.33|4897.83|4896.33|4897.83|4896.33|4895.83|4894.33|7186
1709286600000|2024-03-01 09:50:00|4898.83|4897.33|4894.83|4893.33|4898.83|4897.33|4894.83|4893.33|2799
1709286900000|2024-03-01 09:55:00|4893.83|4892.33|4893.83|4892.33|4895.83|4894.33|4893.83|4892.33|6444
1709287200000|2024-03-01 10:00:00|4892.83|4891.33|4889.83|4888.33|4892.83|4891.33|4887.83|4886.33|11420
1709287500000|2024-03-01 10:05:00|4888.83|4887.33|4891.83|4890.33|4892.83|4891.33|4888.83|4887.33|7491
1709287800000|2024-03-01 10:10:00|4890.83|4889.33|4884.83|4883.33|4891.83|4890.33|4883.83|4882.33|4535
1709288100000|2024-03-01 10:15:00|4885.83|4884.33|4880.83|4879.33|4885.83|4884.33|4878.83|4877.33|6289
1709288400000|2024-03-01 10:20:00|4881.83|4880.33|4878.83|4877.33|4881.83|4880.33|4876.83|4875.33|5810
1709288700000|2024-03-01 10:25:00|4877.83|4876.33|4875.83|4874.33|4878.83|4877.33|4874.83|4873.33|9011
1709289000000|2024-03-01 10:30:00|4876.83|4875.33|4878.83|4877.33|4880.83|4879.33|4876.83|4875.33|5157
1709289300000|2024-03-01 10:35:00|4879.83|4878.33|4883.83|4882.33|4883.83|4882.33|4878.83|4877.33|6367
1709289600000|2024-03-01 10:40:00|4882.83|4881.33|4877.83|4876.33|4882.83|4881.33|4877.83|4876.33|4429
1709289900000|2024-03-01 10:45:00|4878.83|4877.33|4877.83|4876.33|4878.83|4877.33|4875.83|4874.33|4316
1709290200000|2024-03-01 10:50:00|4878.83|4877.33|4875.83|4874.33|4878.83|4877.33|4874.83|4873.33|11884
1709290500000|2024-03-01 10:55:00|4874.83|4873.33|4877.83|4876.33|4877.83|4876.33|4874.83|4873.33|8715
1709290800000|2024-03-01 11:00:00|4878.83|4877.33|4881.83|4880.33|4883.83|4882.33|4877.83|4876.33|8523
1709291100000|2024-03-01 11:05:00|4882.83|4881.33|4880.83|4879.33|4883.83|4882.33|4880.83|4879.33|3956
1709291400000|2024-03-01 11:10:00|4881.83|4880.33|4884.83|4883.33|4884.83|4883.33|4881.83|4880.33|7923
1709291700000|2024-03-01 11:15:00|4885.83|4884.33|4887.83|4886.33|4888.83|4887.33|4885.83|4884.33|8543
1709292000000|2024-03-01 11:20:00|4886.83|4885.33|4887.83|4886.33|4887.83|4886.33|4886.83|4885.33|6701
1709292300000|2024-03-01 11:25:00|4888.83|4887.33|4887.83|4886.33|4888.83|4887.33|4886.83|4885.33|2014
1709292600000|2024-03-01 11:30:00|4886.83|4885.33|4888.83|4887.33|4888.83|4887.33|4886.83|4885.33|2601
1709292900000|2024-03-01 11:35:00|4887.83|4886.33|4888.83|4887.33|4888.83|4887.33|4886.83|4885.33|3044
1709293200000|2024-03-01 11:40:00|4889.83|4888.33|4890.83|4889.33|4891.83|4890.33|4889.83|4888.33|5740
1709293500000|2024-03-01 11:45:00|4891.83|4890.33|4890.83|4889.33|4892.83|4891.33|4890.83|4889.33|3035
1709293800000|2024-03-01 11:50:00|4891.83|4890.33|4891.83|4890.33|4891.83|4890.33|4890.83|4889.33|2882
1709294100000|2024-03-01 11:55:00|4892.83|4891.33|4893.83|4892.33|4894.83|4893.33|4891.83|4890.33|7902
1709294400000|2024-03-01 12:00:00|4894.83|4893.33|4890.83|4889.33|4894.83|4893.33|4890.83|4889.33|2952
1709294700000|2024-03-01 12:05:00|4891.83|4890.33|4890.83|4889.33|4892.83|4891.33|4890.83|4889.33|1828
1709295000000|2024-03-01 12:10:00|4891.83|4890.33|4890.83|4889.33|4891.83|4890.33|4889.83|4888.33|2858
1709295300000|2024-03-01 12:15:00|4891.83|4890.33|4886.83|4885.33|4891.83|4890.33|4886.83|4885.33|3091
1709295600000|2024-03-01 12:20:00|4887.83|4886.33|4884.83|4883.33|4888.83|4887.33|4884.83|4883.33|11500
1709295900000|2024-03-01 12:25:00|4885.83|4884.33|4883.83|4882.33|4885.83|4884.33|4883.83|4882.33|2583
1709296200000|2024-03-01 12:30:00|4882.83|4881.33|4885.83|4884.33|4885.83|4884.33|4882.83|4881.33|2024
1709296500000|2024-03-01 12:35:00|4886.83|4885.33|4889.83|4888.33|4889.83|4888.33|4884.83|4883.33|2158
1709296800000|2024-03-01 12:40:00|4889.27|4887.77|4887.27|4885.77|4889.27|4887.77|4887.27|4885.77|6480
1709297100000|2024-03-01 12:45:00|4888.27|4886.77|4888.27|4886.77|4888.27|4886.77|4888.27|4886.77|1062
1709297400000|2024-03-01 12:50:00|4887.27|4885.77|4890.27|4888.77|4890.27|4888.77|4887.27|4885.77|2952
1709297700000|2024-03-01 12:55:00|4889.27|4887.77|4889.27|4887.77|4890.27|4888.77|4888.27|4886.77|2159
1709298000000|2024-03-01 13:00:00|4888.77|4887.27|4889.27|4887.77|4889.27|4887.77|4886.27|4884.77|5128
1709298300000|2024-03-01 13:05:00|4888.27|4886.77|4890.27|4888.77|4890.27|4888.77|4888.27|4886.77|6594
1709298600000|2024-03-01 13:10:00|4891.27|4889.77|4891.27|4889.77|4891.27|4889.77|4889.27|4887.77|2686
1709298900000|2024-03-01 13:15:00|4890.27|4888.77|4890.27|4888.77|4891.27|4889.77|4889.27|4887.77|1932
1709299200000|2024-03-01 13:20:00|4889.27|4887.77|4888.27|4886.77|4891.27|4889.77|4888.27|4886.77|1818
1709299500000|2024-03-01 13:25:00|4889.27|4887.77|4890.27|4888.77|4890.27|4888.77|4888.27|4886.77|1882
1709299800000|2024-03-01 13:30:00|4891.27|4889.77|4888.27|4886.77|4891.27|4889.77|4888.27|4886.77|3246
1709300100000|2024-03-01 13:35:00|4887.77|4886.27|4889.27|4887.77|4889.27|4887.77|4886.27|4884.77|2576
1709300400000|2024-03-01 13:40:00|4890.27|4888.77|4887.27|4885.77|4890.27|4888.77|4886.27|4884.77|1601
1709300700000|2024-03-01 13:45:00|4888.27|4886.77|4890.27|4888.77|4890.27|4888.77|4888.27|4886.77|1466
1709301000000|2024-03-01 13:50:00|4889.27|4887.77|4887.27|4885.77|4889.27|4887.77|4887.27|4885.77|1626
1709301300000|2024-03-01 13:55:00|4886.27|4884.77|4886.27|4884.77|4887.27|4885.77|4885.27|4883.77|3149
1709301600000|2024-03-01 14:00:00|4885.27|4883.77|4884.27|4882.77|4887.27|4885.77|4883.27|4881.77|5942
1709301900000|2024-03-01 14:05:00|4885.27|4883.77|4885.27|4883.77|4885.27|4883.77|4884.27|4882.77|3036
1709302200000|2024-03-01 14:10:00|4886.27|4884.77|4889.27|4887.77|4889.27|4887.77|4886.27|4884.77|2226
1709302500000|2024-03-01 14:15:00|4888.27|4886.77|4890.27|4888.77|4890.27|4888.77|4888.27|4886.77|1563
1709302800000|2024-03-01 14:20:00|4889.77|4888.27|4891.27|4889.77|4892.27|4890.77|4889.27|4887.77|1549
1709303100000|2024-03-01 14:25:00|4890.27|4888.77|4893.27|4891.77|4893.27|4891.77|4890.27|4888.77|2205
1709303400000|2024-03-01 14:30:00|4892.27|4890.77|4891.27|4889.77|4893.27|4891.77|4891.27|4889.77|4775
1709303700000|2024-03-01 14:35:00|4892.27|4890.77|4891.27|4889.77|4893.27|4891.77|4889.27|4887.77|4965
1709304000000|2024-03-01 14:40:00|4890.27|4888.77|4888.27|4886.77|4891.27|4889.77|4887.27|4885.77|4225
1709304300000|2024-03-01 14:45:00|4887.27|4885.77|4881.27|4879.77|4889.27|4887.77|4881.27|4879.77|4599
1709304600000|2024-03-01 14:50:00|4880.27|4878.77|4874.27|4872.77|4881.27|4879.77|4874.27|4872.77|6674
1709304900000|2024-03-01 14:55:00|4873.27|4871.77|4877.27|4875.77|4877.27|4875.77|4873.27|4871.77|6240
1709305200000|2024-03-01 15:00:00|4878.77|4877.27|4874.27|4872.77|4880.77|4879.27|4874.27|4872.77|13455
1709305500000|2024-03-01 15:05:00|4875.27|4873.77|4881.27|4879.77|4882.27|4880.77|4874.27|4872.77|6065
1709305800000|2024-03-01 15:10:00|4881.83|4880.33|4885.33|4883.83|4885.83|4884.33|4880.83|4879.33|6486
1709306100000|2024-03-01 15:15:00|4884.83|4883.33|4886.83|4885.33|4888.33|4886.83|4884.83|4883.33|4839
1709306400000|2024-03-01 15:20:00|4887.83|4886.33|4888.83|4887.33|4888.83|4887.33|4887.33|4885.83|3529
1709306700000|2024-03-01 15:25:00|4889.83|4888.33|4891.83|4890.33|4891.83|4890.33|4889.83|4888.33|8338
1709307000000|2024-03-01 15:30:00|4890.83|4889.33|4890.83|4889.33|4892.83|4891.33|4889.33|4887.83|6678
1709307300000|2024-03-01 15:35:00|4891.83|4890.33|4891.83|4890.33|4892.83|4891.33|4890.83|4889.33|3222
1709307600000|2024-03-01 15:40:00|4890.83|4889.33|4894.83|4893.33|4894.83|4893.33|4890.83|4889.33|9531
1709307900000|2024-03-01 15:45:00|4895.83|4894.33|4895.83|4894.33|4896.83|4895.33|4894.83|4893.33|6461
1709308200000|2024-03-01 15:50:00|4896.83|4895.33|4895.83|4894.33|4896.83|4895.33|4894.83|4893.33|3245
1709308500000|2024-03-01 15:55:00|4896.83|4895.33|4896.83|4895.33|4896.83|4895.33|4894.83|4893.33|3981
1709308800000|2024-03-01 16:00:00|4895.83|4894.33|4895.83|4894.33|4896.83|4895.33|4894.83|4893.33|4524
1709309100000|2024-03-01 16:05:00|4896.83|4895.33|4895.83|4894.33|4896.83|4895.33|4894.83|4893.33|5272
1709309400000|2024-03-01 16:10:00|4894.83|4893.33|4894.83|4893.33|4896.83|4895.33|4893.83|4892.33|12374
1709309700000|2024-03-01 16:15:00|4893.83|4892.33|4894.83|4893.33|4894.83|4893.33|4892.83|4891.33|12181
1709310000000|2024-03-01 16:20:00|4895.83|4894.33|4894.83|4893.33|4895.83|4894.33|4894.83|4893.33|9380
1709310300000|2024-03-01 16:25:00|4893.83|4892.33|4893.83|4892.33|4893.83|4892.33|4891.83|4890.33|29452
1709310600000|2024-03-01 16:30:00|4894.83|4893.33|4894.83|4893.33|4894.83|4893.33|4893.83|4892.33|34620
1709310900000|2024-03-01 16:35:00|4893.83|4892.33|4894.83|4893.33|4894.83|4893.33|4892.83|4891.33|29392
1709311200000|2024-03-01 16:40:00|4895.83|4894.33|4894.83|4893.33|4895.83|4894.33|4893.83|4892.33|6117
1709311500000|2024-03-01 16:45:00|4895.83|4894.33|4895.83|4894.33|4895.83|4894.33|4894.83|4893.33|3956
1709311800000|2024-03-01 16:50:00|4896.83|4895.33|4896.83|4895.33|4896.83|4895.33|4895.83|4894.33|4943
1709312100000|2024-03-01 16:55:00|4895.83|4894.33|4894.83|4893.33|4895.83|4894.33|4894.83|4893.33|1928
1709312400000|2024-03-01 17:00:00|4895.83|4894.33|4895.83|4894.33|4895.83|4894.33|4894.83|4893.33|1770
1709312700000|2024-03-01 17:05:00|4894.83|4893.33|4895.83|4894.33|4896.83|4895.33|4894.83|4893.33|1822
1709313000000|2024-03-01 17:10:00|4896.83|4895.33|4897.83|4896.33|4897.83|4896.33|4896.83|4895.33|2430
1709313300000|2024-03-01 17:15:00|4896.83|4895.33|4898.83|4897.33|4898.83|4897.33|4896.83|4895.33|2065
1709313600000|2024-03-01 17:20:00|||||||||2659
1709313900000|2024-03-01 17:25:00|4899.83|4898.33|4898.83|4897.33|4899.83|4898.33|4898.83|4897.33|1944
1709314200000|2024-03-01 17:30:00|4899.33|4897.83|4899.83|4898.33|4899.83|4898.33|4899.33|4897.83|914
1709314500000|2024-03-01 17:35:00|4898.83|4897.33|4898.83|4897.33|4900.83|4899.33|4898.83|4897.33|2009
1709314800000|2024-03-01 17:40:00|4897.83|4896.33|4897.83|4896.33|4897.83|4896.33|4896.83|4895.33|1662
1709315100000|2024-03-01 17:45:00|4897.33|4895.83|4898.83|4897.33|4898.83|4897.33|4896.83|4895.33|3440
1709315400000|2024-03-01 17:50:00|4899.83|4898.33|4899.83|4898.33|4900.83|4899.33|4899.33|4897.83|2043
1709315700000|2024-03-01 17:55:00|4900.83|4899.33|4897.83|4896.33|4900.83|4899.33|4897.83|4896.33|838
1709316000000|2024-03-01 18:00:00|4897.33|4895.83|4896.83|4895.33|4897.83|4896.33|4896.83|4895.33|707
1709316300000|2024-03-01 18:05:00|4897.83|4896.33|4899.83|4898.33|4899.83|4898.33|4897.83|4896.33|2886
1709316600000|2024-03-01 18:10:00|4898.83|4897.33|4898.83|4897.33|4899.83|4898.33|4898.83|4897.33|349
1709316900000|2024-03-01 18:15:00|4899.83|4898.33|4899.83|4898.33|4900.83|4899.33|4898.83|4897.33|1698
1709317200000|2024-03-01 18:20:00|4900.83|4899.33|4901.83|4900.33|4901.83|4900.33|4899.83|4898.33|1336
1709317500000|2024-03-01 18:25:00|4902.83|4901.33|4902.83|4901.33|4902.83|4901.33|4901.83|4900.33|1031
1709317800000|2024-03-01 18:30:00|4901.83|4900.33|4902.83|4901.33|4902.83|4901.33|4901.83|4900.33|890
1709318100000|2024-03-01 18:35:00|4901.83|4900.33|4901.83|4900.33|4901.83|4900.33|4900.83|4899.33|517
1709318400000|2024-03-01 18:40:00|4902.83|4901.33|4902.83|4901.33|4902.83|4901.33|4902.83|4901.33|764
1709318700000|2024-03-01 18:45:00|4901.83|4900.33|4902.83|4901.33|4902.83|4901.33|4901.83|4900.33|954
1709319000000|2024-03-01 18:50:00|||||||||255
1709319300000|2024-03-01 18:55:00|4903.83|4902.33|4903.83|4902.33|4904.83|4903.33|4903.83|4902.33|3792
1709319600000|2024-03-01 19:00:00|4904.83|4903.33|4904.83|4903.33|4904.83|4903.33|4904.83|4903.33|719
1709319900000|2024-03-01 19:05:00|4903.83|4902.33|4904.83|4903.33|4904.83|4903.33|4903.83|4902.33|1237
1709320200000|2024-03-01 19:10:00|||||||||856
1709320500000|2024-03-01 19:15:00|4905.83|4904.33|4903.83|4902.33|4905.83|4904.33|4903.83|4902.33|2370
1709320800000|2024-03-01 19:20:00|4902.83|4901.33|4902.83|4901.33|4903.83|4902.33|4901.83|4900.33|1595
1709321100000|2024-03-01 19:25:00|4903.83|4902.33|4904.83|4903.33|4904.83|4903.33|4902.83|4901.33|571
1709321400000|2024-03-01 19:30:00|4905.83|4904.33|4903.83|4902.33|4905.83|4904.33|4903.83|4902.33|1769
1709321700000|2024-03-01 19:35:00|4904.83|4903.33|4903.83|4902.33|4904.83|4903.33|4903.83|4902.33|1009
1709322000000|2024-03-01 19:40:00|4902.83|4901.33|4902.83|4901.33|4903.83|4902.33|4901.83|4900.33|1396
1709322300000|2024-03-01 19:45:00|4903.83|4902.33|4903.83|4902.33|4904.83|4903.33|4903.83|4902.33|528
1709322600000|2024-03-01 19:50:00|4904.83|4903.33|4904.83|4903.33|4904.83|4903.33|4903.83|4902.33|485
1709322900000|2024-03-01 19:55:00|4903.83|4902.33|4904.83|4903.33|4904.83|4903.33|4903.83|4902.33|178
1709323200000|2024-03-01 20:00:00|4903.83|4902.33|4903.83|4902.33|4903.83|4902.33|4902.83|4901.33|568
1709323500000|2024-03-01 20:05:00|4904.83|4903.33|4903.83|4902.33|4904.83|4903.33|4902.83|4901.33|2556
1709323800000|2024-03-01 20:10:00|4903.33|4901.83|4903.83|4902.33|4903.83|4902.33|4902.83|4901.33|608
1709324100000|2024-03-01 20:15:00|4903.33|4901.83|4903.83|4902.33|4903.83|4902.33|4902.83|4901.33|377
1709324400000|2024-03-01 20:20:00|4904.83|4903.33|4903.83|4902.33|4904.83|4903.33|4902.83|4901.33|756
1709324700000|2024-03-01 20:25:00|4904.83|4903.33|4904.83|4903.33|4904.83|4903.33|4904.83|4903.33|346
1709325000000|2024-03-01 20:30:00|4903.83|4902.33|4903.83|4902.33|4904.83|4903.33|4903.83|4902.33|1384
1709325300000|2024-03-01 20:35:00|4904.83|4903.33|4904.83|4903.33|4904.83|4903.33|4903.83|4902.33|1965
1709325600000|2024-03-01 20:40:00|4905.83|4904.33|4905.83|4904.33|4905.83|4904.33|4905.83|4904.33|1116
1709325900000|2024-03-01 20:45:00|4906.33|4904.83|4905.83|4904.33|4906.33|4904.83|4905.83|4904.33|1189
1709326200000|2024-03-01 20:50:00|4905.33|4903.83|4905.83|4904.33|4905.83|4904.33|4904.83|4903.33|2123
1709326500000|2024-03-01 20:55:00|4906.83|4905.33|4907.83|4906.33|4908.83|4907.33|4905.83|4904.33|4253
1709326800000|2024-03-01 21:00:00|4906.68|4903.68|4904.08|4901.08|4906.88|4903.88|4903.78|4900.78|168
1709327100000|2024-03-01 21:05:00|4903.78|4900.78|4903.78|4900.78|4904.28|4901.28|4903.28|4900.28|0
1709327400000|2024-03-01 21:10:00|4904.08|4901.08|4903.08|4900.08|4904.08|4901.08|4902.88|4899.88|0
1709327700000|2024-03-01 21:15:00|4902.98|4899.98|4902.88|4899.88|4903.08|4900.08|4902.48|4899.48|0
1709328000000|2024-03-01 21:20:00|4902.58|4899.58|4903.28|4900.28|4903.78|4900.78|4902.58|4899.58|0
1709328300000|2024-03-01 21:25:00|4903.08|4900.08|4902.58|4899.58|4903.28|4900.28|4902.58|4899.58|0
1709328600000|2024-03-01 21:30:00|4902.48|4899.48|4902.88|4899.88|4902.88|4899.88|4902.38|4899.38|0
1709328900000|2024-03-01 21:35:00|4902.98|4899.98|4903.28|4900.28|4903.28|4900.28|4902.88|4899.88|0
1709329200000|2024-03-01 21:40:00|4903.08|4900.08|4903.08|4900.08|4903.08|4900.08|4902.38|4899.38|0
1709329500000|2024-03-01 21:45:00|4902.88|4899.88|4902.38|4899.38|4902.88|4899.88|4902.38|4899.38|0
1709329800000|2024-03-01 21:50:00|4902.58|4899.58|4902.38|4899.38|4902.58|4899.58|4902.18|4899.18|0
1709330100000|2024-03-01 21:55:00|4902.18|4899.18|4901.08|4898.08|4902.58|4899.58|4900.78|4897.78|0
1709506800000|2024-03-03 23:00:00|4906|4903|4905.8|4902.8|4906|4903|4904.7|4901.7|0
1709507100000|2024-03-03 23:05:00|4905.9|4902.9|4907.7|4904.7|4907.7|4904.7|4905.8|4902.8|0
1709507400000|2024-03-03 23:10:00|4907.9|4904.9|4906.5|4903.5|4908.2|4905.2|4906.5|4903.5|0
1709507700000|2024-03-03 23:15:00|4906.6|4903.6|4906|4903|4907.2|4904.2|4906|4903|0
1709508000000|2024-03-03 23:20:00|4905.8|4902.8|4904.9|4901.9|4905.8|4902.8|4904.1|4901.1|0
1709508300000|2024-03-03 23:25:00|4905.1|4902.1|4905.5|4902.5|4906.5|4903.5|4904.7|4901.7|0
1709508600000|2024-03-03 23:30:00|4905.8|4902.8|4905.5|4902.5|4906.5|4903.5|4905.5|4902.5|0
1709508900000|2024-03-03 23:35:00|4905.6|4902.6|4904.1|4901.1|4905.6|4902.6|4904.1|4901.1|0
1709509200000|2024-03-03 23:40:00|4904.2|4901.2|4903.9|4900.9|4904.6|4901.6|4902.9|4899.9|0
1709509500000|2024-03-03 23:45:00|4904|4901|4903.9|4900.9|4904.3|4901.3|4903.5|4900.5|0
1709509800000|2024-03-03 23:50:00|4904.1|4901.1|4903.6|4900.6|4904.3|4901.3|4903.6|4900.6|0
1709510100000|2024-03-03 23:55:00|4903.4|4900.4|4904.1|4901.1|4904.3|4901.3|4903.4|4900.4|0
1709510400000|2024-03-04 00:00:00|4904.3|4901.3|4902.9|4899.9|4904.3|4901.3|4902.2|4899.2|0
1709510700000|2024-03-04 00:05:00|4902.8|4899.8|4903.4|4900.4|4903.4|4900.4|4901.5|4898.5|0
1709511000000|2024-03-04 00:10:00|4903.1|4900.1|4903.1|4900.1|4903.9|4900.9|4902.4|4899.4|0
1709511300000|2024-03-04 00:15:00|4903.4|4900.4|4906.6|4904.6|4907.6|4905.6|4903.4|4900.4|306
1709511600000|2024-03-04 00:20:00|4907.6|4905.6|4908.6|4906.6|4908.6|4906.6|4907.6|4905.6|251
1709511900000|2024-03-04 00:25:00|4909.1|4907.1|4908.6|4906.6|4909.6|4907.6|4908.6|4906.6|63
1709512200000|2024-03-04 00:30:00|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|4908.6|4906.6|157
1709512500000|2024-03-04 00:35:00|||||||||21
1709512800000|2024-03-04 00:40:00|||||||||136
1709513100000|2024-03-04 00:45:00|4908.6|4906.6|4908.6|4906.6|4908.6|4906.6|4908.6|4906.6|238
1709513400000|2024-03-04 00:50:00|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|80
1709513700000|2024-03-04 00:55:00|||||||||53
1709514000000|2024-03-04 01:00:00|4908.6|4906.6|4908.6|4906.6|4908.6|4906.6|4908.6|4906.6|78
1709514300000|2024-03-04 01:05:00|||||||||54
1709514600000|2024-03-04 01:10:00|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|64
1709514900000|2024-03-04 01:15:00|||||||||40
1709515200000|2024-03-04 01:20:00|4908.6|4906.6|4908.6|4906.6|4909.6|4907.6|4908.6|4906.6|274
1709515500000|2024-03-04 01:25:00|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|52
1709515800000|2024-03-04 01:30:00|4910.6|4908.6|4909.6|4907.6|4910.6|4908.6|4909.6|4907.6|237
1709516100000|2024-03-04 01:35:00|4910.6|4908.6|4910.6|4908.6|4910.6|4908.6|4910.6|4908.6|59
1709516400000|2024-03-04 01:40:00|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|68
1709516700000|2024-03-04 01:45:00|4910.6|4908.6|4910.6|4908.6|4910.6|4908.6|4910.6|4908.6|55
1709517000000|2024-03-04 01:50:00|4909.6|4907.6|4907.6|4905.6|4909.6|4907.6|4907.6|4905.6|89
1709517300000|2024-03-04 01:55:00|4908.6|4906.6|4907.6|4905.6|4908.6|4906.6|4907.6|4905.6|138
1709517600000|2024-03-04 02:00:00|4908.6|4906.6|4908.6|4906.6|4908.6|4906.6|4908.6|4906.6|49
1709517900000|2024-03-04 02:05:00|4907.6|4905.6|4907.6|4905.6|4907.6|4905.6|4907.6|4905.6|89
1709518200000|2024-03-04 02:10:00|4906.6|4904.6|4906.6|4904.6|4907.6|4905.6|4906.6|4904.6|175
1709518500000|2024-03-04 02:15:00|4907.6|4905.6|4908.6|4906.6|4908.6|4906.6|4907.6|4905.6|71
1709518800000|2024-03-04 02:20:00|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|31
1709519100000|2024-03-04 02:25:00|4910.1|4908.1|4909.6|4907.6|4910.1|4908.1|4909.6|4907.6|23
1709519400000|2024-03-04 02:30:00|4910.6|4908.6|4909.6|4907.6|4910.6|4908.6|4909.6|4907.6|134
1709519700000|2024-03-04 02:35:00|||||||||217
1709520000000|2024-03-04 02:40:00|4910.6|4908.6|4910.6|4908.6|4910.6|4908.6|4909.6|4907.6|74
1709520300000|2024-03-04 02:45:00|||||||||9
1709520600000|2024-03-04 02:50:00|4909.6|4907.6|4909.6|4907.6|4910.6|4908.6|4909.6|4907.6|170
1709520900000|2024-03-04 02:55:00|4910.6|4908.6|4909.6|4907.6|4910.6|4908.6|4909.6|4907.6|30
1709521200000|2024-03-04 03:00:00|4908.6|4906.6|4909.6|4907.6|4909.6|4907.6|4908.6|4906.6|62
1709521500000|2024-03-04 03:05:00|4909.1|4907.1|4908.6|4906.6|4909.1|4907.1|4907.6|4905.6|54
1709521800000|2024-03-04 03:10:00|4907.6|4905.6|4908.6|4906.6|4908.6|4906.6|4907.6|4905.6|31
1709522100000|2024-03-04 03:15:00|||||||||101
1709522400000|2024-03-04 03:20:00|4908.1|4906.1|4908.6|4906.6|4908.6|4906.6|4908.1|4906.1|57
1709522700000|2024-03-04 03:25:00|4907.6|4905.6|4907.6|4905.6|4908.6|4906.6|4907.6|4905.6|38
1709523000000|2024-03-04 03:30:00|||||||||2
1709523300000|2024-03-04 03:35:00|4906.6|4904.6|4906.6|4904.6|4906.6|4904.6|4906.6|4904.6|14
1709523600000|2024-03-04 03:40:00|4905.6|4903.6|4906.6|4904.6|4906.6|4904.6|4905.6|4903.6|45
1709523900000|2024-03-04 03:45:00|||||||||1
1709524200000|2024-03-04 03:50:00|4907.6|4905.6|4907.6|4905.6|4907.6|4905.6|4907.6|4905.6|109
1709524500000|2024-03-04 03:55:00|4907.1|4905.1|4906.6|4904.6|4907.6|4905.6|4906.6|4904.6|222
1709524800000|2024-03-04 04:00:00|||||||||20
1709525100000|2024-03-04 04:05:00|||||||||65
1709525400000|2024-03-04 04:10:00|||||||||18
1709525700000|2024-03-04 04:15:00|4906.1|4904.1|4906.6|4904.6|4906.6|4904.6|4905.6|4903.6|257
1709526000000|2024-03-04 04:20:00|||||||||1
1709526300000|2024-03-04 04:25:00|||||||||3
1709526600000|2024-03-04 04:30:00|||||||||57
1709526900000|2024-03-04 04:35:00|4907.6|4905.6|4907.6|4905.6|4907.6|4905.6|4907.6|4905.6|68
1709527200000|2024-03-04 04:40:00|||||||||6
1709527500000|2024-03-04 04:45:00|4906.6|4904.6|4906.6|4904.6|4906.6|4904.6|4906.6|4904.6|53
1709527800000|2024-03-04 04:50:00|4906.1|4904.1|4906.6|4904.6|4906.6|4904.6|4906.1|4904.1|17
1709528100000|2024-03-04 04:55:00|||||||||11
1709528400000|2024-03-04 05:00:00|4907.6|4905.6|4906.6|4904.6|4907.6|4905.6|4906.6|4904.6|21
1709528700000|2024-03-04 05:05:00|||||||||2
1709529000000|2024-03-04 05:10:00|4907.6|4905.6|4906.6|4904.6|4907.6|4905.6|4906.6|4904.6|21
1709529300000|2024-03-04 05:15:00|4906.1|4904.1|4906.6|4904.6|4906.6|4904.6|4905.6|4903.6|31
1709529600000|2024-03-04 05:20:00|4905.6|4903.6|4905.6|4903.6|4906.6|4904.6|4905.6|4903.6|36
1709529900000|2024-03-04 05:25:00|4906.6|4904.6|4905.6|4903.6|4906.6|4904.6|4905.6|4903.6|41
1709530200000|2024-03-04 05:30:00|||||||||6
1709530500000|2024-03-04 05:35:00|4904.6|4902.6|4904.6|4902.6|4904.6|4902.6|4904.6|4902.6|96
1709530800000|2024-03-04 05:40:00|||||||||5
1709531100000|2024-03-04 05:45:00|||||||||10
1709531400000|2024-03-04 05:50:00|4905.6|4903.6|4905.6|4903.6|4905.6|4903.6|4904.6|4902.6|213
1709531700000|2024-03-04 05:55:00|4906.1|4904.1|4905.6|4903.6|4906.6|4904.6|4904.6|4902.6|231
1709532000000|2024-03-04 06:00:00|4905.1|4903.1|4904.6|4902.6|4905.6|4903.6|4904.6|4902.6|12
1709532300000|2024-03-04 06:05:00|||||||||18
1709532600000|2024-03-04 06:10:00|4905.1|4903.1|4906.6|4904.6|4906.6|4904.6|4905.1|4903.1|269
1709532900000|2024-03-04 06:15:00|||||||||263
1709533200000|2024-03-04 06:20:00|4905.6|4903.6|4905.6|4903.6|4905.6|4903.6|4905.6|4903.6|79
1709533500000|2024-03-04 06:25:00|||||||||4
1709533800000|2024-03-04 06:30:00|4904.6|4902.6|4906.1|4904.1|4906.1|4904.1|4904.6|4902.6|365
1709534100000|2024-03-04 06:35:00|4905.6|4903.6|4905.6|4903.6|4906.6|4904.6|4905.6|4903.6|378
1709534400000|2024-03-04 06:40:00|||||||||53
1709534700000|2024-03-04 06:45:00|4904.6|4902.6|4905.6|4903.6|4905.6|4903.6|4904.6|4902.6|147
1709535000000|2024-03-04 06:50:00|4906.1|4904.1|4907.6|4905.6|4907.6|4905.6|4906.1|4904.1|223
1709535300000|2024-03-04 06:55:00|4907.1|4905.1|4905.6|4903.6|4907.6|4905.6|4905.6|4903.6|347
1709535600000|2024-03-04 07:00:00|4905.35|4903.85|4902.35|4900.85|4905.35|4903.85|4901.35|4899.85|2949
1709535900000|2024-03-04 07:05:00|4903.35|4901.85|4904.35|4902.85|4905.35|4903.85|4903.35|4901.85|1230
1709536200000|2024-03-04 07:10:00|4904.85|4903.35|4902.35|4900.85|4904.85|4903.35|4902.35|4900.85|561
1709536500000|2024-03-04 07:15:00|4901.35|4899.85|4900.35|4898.85|4901.35|4899.85|4900.35|4898.85|218
1709536800000|2024-03-04 07:20:00|4901.35|4899.85|4901.35|4899.85|4901.35|4899.85|4901.35|4899.85|326
1709537100000|2024-03-04 07:25:00|4900.35|4898.85|4901.35|4899.85|4901.35|4899.85|4900.35|4898.85|463
1709537400000|2024-03-04 07:30:00|4900.35|4898.85|4899.35|4897.85|4900.35|4898.85|4898.35|4896.85|1764
1709537700000|2024-03-04 07:35:00|4898.35|4896.85|4899.35|4897.85|4899.85|4898.35|4898.35|4896.85|1761
1709538000000|2024-03-04 07:40:00|4898.35|4896.85|4899.35|4897.85|4899.35|4897.85|4898.35|4896.85|737
1709538300000|2024-03-04 07:45:00|||||||||284
1709538600000|2024-03-04 07:50:00|4900.35|4898.85|4900.35|4898.85|4900.35|4898.85|4900.35|4898.85|1120
1709538900000|2024-03-04 07:55:00|4901.35|4899.85|4902.35|4900.85|4903.35|4901.85|4901.35|4899.85|1724
1709539200000|2024-03-04 08:00:00|4904.35|4902.85|4901.35|4899.85|4905.35|4903.85|4900.35|4898.85|10383
1709539500000|2024-03-04 08:05:00|4902.35|4900.85|4902.35|4900.85|4902.35|4900.85|4900.35|4898.85|5302
1709539800000|2024-03-04 08:10:00|4901.35|4899.85|4900.35|4898.85|4902.35|4900.85|4900.35|4898.85|7181
1709540100000|2024-03-04 08:15:00|4899.35|4897.85|4901.35|4899.85|4903.35|4901.85|4899.35|4897.85|5024
1709540400000|2024-03-04 08:20:00|4902.35|4900.85|4901.35|4899.85|4902.35|4900.85|4900.35|4898.85|3257
1709540700000|2024-03-04 08:25:00|4902.35|4900.85|4903.35|4901.85|4905.35|4903.85|4902.35|4900.85|5568
1709541000000|2024-03-04 08:30:00|4902.35|4900.85|4903.35|4901.85|4904.35|4902.85|4901.35|4899.85|5424
1709541300000|2024-03-04 08:35:00|4902.35|4900.85|4903.35|4901.85|4904.35|4902.85|4902.35|4900.85|2307
1709541600000|2024-03-04 08:40:00|4903.19|4901.69|4902.19|4900.69|4904.19|4902.69|4902.19|4900.69|2299
1709541900000|2024-03-04 08:45:00|4903.19|4901.69|4903.19|4901.69|4905.19|4903.69|4902.19|4900.69|3139
1709542200000|2024-03-04 08:50:00|4904.19|4902.69|4904.19|4902.69|4904.19|4902.69|4903.19|4901.69|2037
1709542500000|2024-03-04 08:55:00|4903.19|4901.69|4904.19|4902.69|4904.19|4902.69|4902.19|4900.69|3846
1709542800000|2024-03-04 09:00:00|4905.19|4903.69|4906.19|4904.69|4906.19|4904.69|4905.19|4903.69|2652
1709543100000|2024-03-04 09:05:00|4905.19|4903.69|4906.19|4904.69|4906.19|4904.69|4905.19|4903.69|4085
1709543400000|2024-03-04 09:10:00|4905.19|4903.69|4907.19|4905.69|4907.19|4905.69|4905.19|4903.69|4426
1709543700000|2024-03-04 09:15:00|4906.19|4904.69|4907.19|4905.69|4907.19|4905.69|4906.19|4904.69|18023
1709544000000|2024-03-04 09:20:00|4906.19|4904.69|4908.19|4906.69|4908.19|4906.69|4906.19|4904.69|2220
1709544300000|2024-03-04 09:25:00|4907.19|4905.69|4906.19|4904.69|4907.19|4905.69|4905.19|4903.69|3507
1709544600000|2024-03-04 09:30:00|4907.19|4905.69|4905.19|4903.69|4908.19|4906.69|4904.19|4902.69|2507
1709544900000|2024-03-04 09:35:00|4906.19|4904.69|4906.19|4904.69|4906.19|4904.69|4905.19|4903.69|11604
1709545200000|2024-03-04 09:40:00|4907.19|4905.69|4908.19|4906.69|4908.19|4906.69|4906.19|4904.69|3916
1709545500000|2024-03-04 09:45:00|4907.19|4905.69|4907.19|4905.69|4908.19|4906.69|4907.19|4905.69|3113
1709545800000|2024-03-04 09:50:00|4908.19|4906.69|4908.19|4906.69|4908.19|4906.69|4908.19|4906.69|3544
1709546100000|2024-03-04 09:55:00|4907.19|4905.69|4906.19|4904.69|4908.19|4906.69|4906.19|4904.69|9271
1709546400000|2024-03-04 10:00:00|4905.19|4903.69|4907.19|4905.69|4908.19|4906.69|4905.19|4903.69|11281
1709546700000|2024-03-04 10:05:00|4908.19|4906.69|4907.19|4905.69|4908.19|4906.69|4907.19|4905.69|2670
1709547000000|2024-03-04 10:10:00|4908.19|4906.69|4909.19|4907.69|4909.19|4907.69|4908.19|4906.69|3276
1709547300000|2024-03-04 10:15:00|4908.19|4906.69|4907.19|4905.69|4908.19|4906.69|4906.19|4904.69|3706
1709547600000|2024-03-04 10:20:00|4906.19|4904.69|4908.19|4906.69|4908.19|4906.69|4906.19|4904.69|2830
1709547900000|2024-03-04 10:25:00|4907.19|4905.69|4906.19|4904.69|4908.19|4906.69|4906.19|4904.69|1984
1709548200000|2024-03-04 10:30:00|4907.19|4905.69|4909.19|4907.69|4909.19|4907.69|4906.19|4904.69|1984
1709548500000|2024-03-04 10:35:00|4908.19|4906.69|4906.19|4904.69|4909.19|4907.69|4905.19|4903.69|1342
1709548800000|2024-03-04 10:40:00|4907.19|4905.69|4906.19|4904.69|4907.19|4905.69|4906.19|4904.69|1393
1709549100000|2024-03-04 10:45:00|4907.19|4905.69|4905.19|4903.69|4907.19|4905.69|4905.19|4903.69|2274
1709549400000|2024-03-04 10:50:00|4904.19|4902.69|4906.19|4904.69|4906.19|4904.69|4904.19|4902.69|1127
1709549700000|2024-03-04 10:55:00|4907.19|4905.69|4906.19|4904.69|4907.19|4905.69|4906.19|4904.69|2737
1709550000000|2024-03-04 11:00:00|4905.19|4903.69|4904.19|4902.69|4905.19|4903.69|4903.19|4901.69|3355
1709550300000|2024-03-04 11:05:00|4903.69|4902.19|4902.19|4900.69|4904.19|4902.69|4901.19|4899.69|5161
1709550600000|2024-03-04 11:10:00|4901.19|4899.69|4903.19|4901.69|4904.19|4902.69|4901.19|4899.69|4158
1709550900000|2024-03-04 11:15:00|4904.19|4902.69|4902.19|4900.69|4904.19|4902.69|4901.19|4899.69|2620
1709551200000|2024-03-04 11:20:00|4901.19|4899.69|4901.19|4899.69|4902.19|4900.69|4900.69|4899.19|2497
1709551500000|2024-03-04 11:25:00|4900.19|4898.69|4900.19|4898.69|4902.19|4900.69|4900.19|4898.69|2807
1709551800000|2024-03-04 11:30:00|4901.19|4899.69|4899.19|4897.69|4901.19|4899.69|4899.19|4897.69|7669
1709552100000|2024-03-04 11:35:00|4898.19|4896.69|4900.19|4898.69|4901.19|4899.69|4898.19|4896.69|3096
1709552400000|2024-03-04 11:40:00|4901.19|4899.69|4901.19|4899.69|4901.19|4899.69|4901.19|4899.69|1278
1709552700000|2024-03-04 11:45:00|4902.19|4900.69|4904.19|4902.69|4905.19|4903.69|4902.19|4900.69|1324
1709553000000|2024-03-04 11:50:00|4905.19|4903.69|4905.19|4903.69|4905.19|4903.69|4905.19|4903.69|1562
1709553300000|2024-03-04 11:55:00|4906.19|4904.69|4906.19|4904.69|4906.19|4904.69|4905.19|4903.69|2085
1709553600000|2024-03-04 12:00:00|4907.19|4905.69|4907.19|4905.69|4908.19|4906.69|4907.19|4905.69|2508
1709553900000|2024-03-04 12:05:00|4906.19|4904.69|4908.19|4906.69|4909.19|4907.69|4906.19|4904.69|3236
1709554200000|2024-03-04 12:10:00|4909.19|4907.69|4910.19|4908.69|4911.19|4909.69|4909.19|4907.69|7926
1709554500000|2024-03-04 12:15:00|4911.19|4909.69|4911.19|4909.69|4911.19|4909.69|4910.19|4908.69|2625
1709554800000|2024-03-04 12:20:00|4910.19|4908.69|4910.19|4908.69|4910.19|4908.69|4910.19|4908.69|5577
1709555100000|2024-03-04 12:25:00|4911.19|4909.69|4912.19|4910.69|4913.19|4911.69|4911.19|4909.69|4018
1709555400000|2024-03-04 12:30:00|4913.19|4911.69|4914.19|4912.69|4914.19|4912.69|4913.19|4911.69|2247
1709555700000|2024-03-04 12:35:00|4913.19|4911.69|4914.19|4912.69|4914.69|4913.19|4913.19|4911.69|4808
1709556000000|2024-03-04 12:40:00|4914.25|4912.75|4914.25|4912.75|4915.25|4913.75|4914.25|4912.75|2137
1709556300000|2024-03-04 12:45:00|4913.25|4911.75|4912.25|4910.75|4913.25|4911.75|4912.25|4910.75|4860
1709556600000|2024-03-04 12:50:00|4911.25|4909.75|4912.25|4910.75|4913.25|4911.75|4911.25|4909.75|2761
1709556900000|2024-03-04 12:55:00|4913.25|4911.75|4912.25|4910.75|4913.25|4911.75|4912.25|4910.75|5359
1709557200000|2024-03-04 13:00:00|4911.25|4909.75|4909.25|4907.75|4911.25|4909.75|4909.25|4907.75|3717
1709557500000|2024-03-04 13:05:00|4910.25|4908.75|4911.25|4909.75|4912.25|4910.75|4909.25|4907.75|2311
1709557800000|2024-03-04 13:10:00|4910.25|4908.75|4911.25|4909.75|4912.25|4910.75|4910.25|4908.75|2685
1709558100000|2024-03-04 13:15:00|4912.25|4910.75|4913.25|4911.75|4913.25|4911.75|4912.25|4910.75|859
1709558400000|2024-03-04 13:20:00|4912.25|4910.75|4913.25|4911.75|4913.25|4911.75|4912.25|4910.75|1169
1709558700000|2024-03-04 13:25:00|4914.25|4912.75|4915.25|4913.75|4915.25|4913.75|4914.25|4912.75|1627
1709559000000|2024-03-04 13:30:00|4914.25|4912.75|4914.25|4912.75|4915.25|4913.75|4913.25|4911.75|4167
1709559300000|2024-03-04 13:35:00|4913.25|4911.75|4915.25|4913.75|4916.25|4914.75|4912.25|4910.75|8174
1709559600000|2024-03-04 13:40:00|4914.25|4912.75|4914.25|4912.75|4916.25|4914.75|4914.25|4912.75|3043
1709559900000|2024-03-04 13:45:00|4915.25|4913.75|4914.25|4912.75|4915.25|4913.75|4914.25|4912.75|2002
1709560200000|2024-03-04 13:50:00|4915.25|4913.75|4913.25|4911.75|4915.25|4913.75|4912.25|4910.75|2649
1709560500000|2024-03-04 13:55:00|4914.25|4912.75|4911.25|4909.75|4914.25|4912.75|4911.25|4909.75|3317
1709560800000|2024-03-04 14:00:00|4912.25|4910.75|4909.25|4907.75|4912.25|4910.75|4909.25|4907.75|3272
1709561100000|2024-03-04 14:05:00|4908.25|4906.75|4907.25|4905.75|4909.25|4907.75|4907.25|4905.75|3609
1709561400000|2024-03-04 14:10:00|4908.25|4906.75|4904.25|4902.75|4908.25|4906.75|4904.25|4902.75|3962
1709561700000|2024-03-04 14:15:00|4905.25|4903.75|4907.25|4905.75|4908.25|4906.75|4905.25|4903.75|1937
1709562000000|2024-03-04 14:20:00|4906.25|4904.75|4905.25|4903.75|4906.25|4904.75|4905.25|4903.75|3939
1709562300000|2024-03-04 14:25:00|4905.75|4904.25|4908.25|4906.75|4908.25|4906.75|4905.25|4903.75|5407
1709562600000|2024-03-04 14:30:00|4907.25|4905.75|4907.25|4905.75|4909.25|4907.75|4906.25|4904.75|5193
1709562900000|2024-03-04 14:35:00|4908.25|4906.75|4907.25|4905.75|4908.25|4906.75|4906.25|4904.75|7338
1709563200000|2024-03-04 14:40:00|4906.25|4904.75|4904.25|4902.75|4906.25|4904.75|4904.25|4902.75|5513
1709563500000|2024-03-04 14:45:00|4905.25|4903.75|4905.25|4903.75|4906.25|4904.75|4904.25|4902.75|2952
1709563800000|2024-03-04 14:50:00|4904.25|4902.75|4905.25|4903.75|4906.25|4904.75|4904.25|4902.75|1938
1709564100000|2024-03-04 14:55:00|4906.25|4904.75|4904.25|4902.75|4906.25|4904.75|4904.25|4902.75|2495
1709564400000|2024-03-04 15:00:00|4903.25|4901.75|4906.25|4904.75|4907.25|4905.75|4903.25|4901.75|9317
1709564700000|2024-03-04 15:05:00|4905.25|4903.75|4902.25|4900.75|4906.25|4904.75|4901.25|4899.75|2798
1709565000000|2024-03-04 15:10:00|4902.66|4901.16|4901.66|4900.16|4903.66|4902.16|4901.66|4900.16|2841
1709565300000|2024-03-04 15:15:00|4900.66|4899.16|4901.66|4900.16|4901.66|4900.16|4900.66|4899.16|2845
1709565600000|2024-03-04 15:20:00|4900.66|4899.16|4901.66|4900.16|4901.66|4900.16|4900.66|4899.16|4679
1709565900000|2024-03-04 15:25:00|4902.66|4901.16|4902.66|4901.16|4903.66|4902.16|4901.66|4900.16|4076
1709566200000|2024-03-04 15:30:00|4903.66|4902.16|4905.66|4904.16|4905.66|4904.16|4903.66|4902.16|3397
1709566500000|2024-03-04 15:35:00|4906.66|4905.16|4905.66|4904.16|4906.66|4905.16|4904.66|4903.16|2631
1709566800000|2024-03-04 15:40:00|4904.66|4903.16|4906.66|4905.16|4906.66|4905.16|4904.66|4903.16|5471
1709567100000|2024-03-04 15:45:00|4905.66|4904.16|4906.66|4905.16|4906.66|4905.16|4905.66|4904.16|4498
1709567400000|2024-03-04 15:50:00|4907.66|4906.16|4906.66|4905.16|4907.66|4906.16|4906.66|4905.16|3024
1709567700000|2024-03-04 15:55:00|4907.66|4906.16|4908.66|4907.16|4908.66|4907.16|4907.66|4906.16|3514
1709568000000|2024-03-04 16:00:00|4909.66|4908.16|4909.66|4908.16|4909.66|4908.16|4908.66|4907.16|6478
1709568300000|2024-03-04 16:05:00|4908.66|4907.16|4909.66|4908.16|4909.66|4908.16|4908.66|4907.16|3289
1709568600000|2024-03-04 16:10:00|||||||||9167
1709568900000|2024-03-04 16:15:00|4910.66|4909.16|4910.66|4909.16|4910.66|4909.16|4910.66|4909.16|7181
1709569200000|2024-03-04 16:20:00|||||||||10392
1709569500000|2024-03-04 16:25:00|4911.66|4910.16|4911.66|4910.16|4912.66|4911.16|4911.66|4910.16|18576
1709569800000|2024-03-04 16:30:00|4912.66|4911.16|4911.66|4910.16|4913.66|4912.16|4911.66|4910.16|29196
1709570100000|2024-03-04 16:35:00|4912.66|4911.16|4913.66|4912.16|4913.66|4912.16|4911.66|4910.16|17924
1709570400000|2024-03-04 16:40:00|4914.66|4913.16|4913.66|4912.16|4914.66|4913.16|4913.66|4912.16|10014
1709570700000|2024-03-04 16:45:00|4912.66|4911.16|4911.66|4910.16|4912.66|4911.16|4911.66|4910.16|5462
1709571000000|2024-03-04 16:50:00|4912.66|4911.16|4911.66|4910.16|4912.66|4911.16|4911.66|4910.16|5341
1709571300000|2024-03-04 16:55:00|4912.66|4911.16|4912.66|4911.16|4912.66|4911.16|4911.66|4910.16|3487
1709571600000|2024-03-04 17:00:00|4911.66|4910.16|4912.66|4911.16|4912.66|4911.16|4911.66|4910.16|3049
1709571900000|2024-03-04 17:05:00|4911.66|4910.16|4911.66|4910.16|4912.66|4911.16|4911.66|4910.16|1010
1709572200000|2024-03-04 17:10:00|4912.66|4911.16|4912.66|4911.16|4912.66|4911.16|4912.66|4911.16|2952
1709572500000|2024-03-04 17:15:00|4913.66|4912.16|4912.66|4911.16|4913.66|4912.16|4912.66|4911.16|1911
1709572800000|2024-03-04 17:20:00|4913.66|4912.16|4915.66|4914.16|4915.66|4914.16|4912.66|4911.16|2026
1709573100000|2024-03-04 17:25:00|4916.66|4915.16|4916.66|4915.16|4916.66|4915.16|4916.66|4915.16|1087
1709573400000|2024-03-04 17:30:00|4917.66|4916.16|4915.66|4914.16|4917.66|4916.16|4915.66|4914.16|1619
1709573700000|2024-03-04 17:35:00|4914.66|4913.16|4914.66|4913.16|4914.66|4913.16|4914.66|4913.16|503
1709574000000|2024-03-04 17:40:00|4915.66|4914.16|4914.66|4913.16|4915.66|4914.16|4914.66|4913.16|1280
1709574300000|2024-03-04 17:45:00|4915.16|4913.66|4914.66|4913.16|4915.66|4914.16|4914.66|4913.16|1163
1709574600000|2024-03-04 17:50:00|4915.66|4914.16|4916.66|4915.16|4916.66|4915.16|4914.66|4913.16|866
1709574900000|2024-03-04 17:55:00|4916.16|4914.66|4915.66|4914.16|4916.66|4915.16|4915.66|4914.16|1191
1709575200000|2024-03-04 18:00:00|4916.16|4914.66|4915.66|4914.16|4916.66|4915.16|4915.66|4914.16|511
1709575500000|2024-03-04 18:05:00|4916.66|4915.16|4914.66|4913.16|4916.66|4915.16|4914.66|4913.16|488
1709575800000|2024-03-04 18:10:00|4913.66|4912.16|4913.66|4912.16|4913.66|4912.16|4913.66|4912.16|635
1709576100000|2024-03-04 18:15:00|4913.16|4911.66|4912.66|4911.16|4913.66|4912.16|4912.66|4911.16|2050
1709576400000|2024-03-04 18:20:00|4911.66|4910.16|4911.66|4910.16|4912.66|4911.16|4911.66|4910.16|1121
1709576700000|2024-03-04 18:25:00|4912.66|4911.16|4912.66|4911.16|4912.66|4911.16|4912.66|4911.16|351
1709577000000|2024-03-04 18:30:00|4913.66|4912.16|4914.66|4913.16|4914.66|4913.16|4912.66|4911.16|1119
1709577300000|2024-03-04 18:35:00|4914.16|4912.66|4914.66|4913.16|4915.66|4914.16|4913.66|4912.16|240
1709577600000|2024-03-04 18:40:00|4915.66|4914.16|4915.66|4914.16|4915.66|4914.16|4914.66|4913.16|384
1709577900000|2024-03-04 18:45:00|||||||||84
1709578200000|2024-03-04 18:50:00|4915.16|4913.66|4915.66|4914.16|4915.66|4914.16|4914.66|4913.16|143
1709578500000|2024-03-04 18:55:00|||||||||176
1709578800000|2024-03-04 19:00:00|4914.66|4913.16|4914.66|4913.16|4915.66|4914.16|4914.66|4913.16|692
1709579100000|2024-03-04 19:05:00|4915.66|4914.16|4914.66|4913.16|4915.66|4914.16|4913.66|4912.16|1052
1709579400000|2024-03-04 19:10:00|||||||||103
1709579700000|2024-03-04 19:15:00|4915.66|4914.16|4915.66|4914.16|4915.66|4914.16|4915.66|4914.16|810
1709580000000|2024-03-04 19:20:00|4914.66|4913.16|4913.66|4912.16|4915.66|4914.16|4911.66|4910.16|1282
1709580300000|2024-03-04 19:25:00|4914.66|4913.16|4915.66|4914.16|4915.66|4914.16|4913.66|4912.16|826
1709580600000|2024-03-04 19:30:00|4916.66|4915.16|4917.66|4916.16|4917.66|4916.16|4916.66|4915.16|670
1709580900000|2024-03-04 19:35:00|4918.66|4917.16|4923.66|4922.16|4923.66|4922.16|4918.66|4917.16|3532
1709581200000|2024-03-04 19:40:00|4922.66|4921.16|4922.66|4921.16|4923.66|4922.16|4921.66|4920.16|2230
1709581500000|2024-03-04 19:45:00|4921.66|4920.16|4921.66|4920.16|4921.66|4920.16|4920.66|4919.16|630
1709581800000|2024-03-04 19:50:00|4922.66|4921.16|4922.66|4921.16|4922.66|4921.16|4922.66|4921.16|291
1709582100000|2024-03-04 19:55:00|4923.66|4922.16|4921.66|4920.16|4923.66|4922.16|4921.66|4920.16|1178
1709582400000|2024-03-04 20:00:00|4920.66|4919.16|4919.66|4918.16|4920.66|4919.16|4919.66|4918.16|847
1709582700000|2024-03-04 20:05:00|4920.66|4919.16|4920.66|4919.16|4920.66|4919.16|4919.66|4918.16|205
1709583000000|2024-03-04 20:10:00|4921.66|4920.16|4922.66|4921.16|4922.66|4921.16|4921.66|4920.16|3094
1709583300000|2024-03-04 20:15:00|4921.66|4920.16|4921.66|4920.16|4921.66|4920.16|4921.66|4920.16|677
1709583600000|2024-03-04 20:20:00|4920.66|4919.16|4920.66|4919.16|4921.66|4920.16|4920.66|4919.16|1197
1709583900000|2024-03-04 20:25:00|4921.66|4920.16|4919.66|4918.16|4921.66|4920.16|4918.66|4917.16|562
1709584200000|2024-03-04 20:30:00|4918.66|4917.16|4917.66|4916.16|4919.66|4918.16|4917.66|4916.16|779
1709584500000|2024-03-04 20:35:00|4918.16|4916.66|4919.66|4918.16|4919.66|4918.16|4915.66|4914.16|1776
1709584800000|2024-03-04 20:40:00|4918.66|4917.16|4917.66|4916.16|4918.66|4917.16|4917.66|4916.16|475
1709585100000|2024-03-04 20:45:00|4916.66|4915.16|4913.66|4912.16|4916.66|4915.16|4913.66|4912.16|2633
1709585400000|2024-03-04 20:50:00|4914.66|4913.16|4914.66|4913.16|4914.66|4913.16|4913.66|4912.16|1967
1709585700000|2024-03-04 20:55:00|4914.16|4912.66|4914.66|4913.16|4914.66|4913.16|4913.66|4912.16|3012
1709586000000|2024-03-04 21:00:00|4914.91|4911.91|4913.91|4910.91|4915.61|4912.61|4913.01|4910.01|30
1709586300000|2024-03-04 21:05:00|4913.71|4910.71|4912.71|4909.71|4913.91|4910.91|4912.51|4909.51|0
1709586600000|2024-03-04 21:10:00|4912.51|4909.51|4912.01|4909.01|4912.71|4909.71|4911.81|4908.81|0
1709586900000|2024-03-04 21:15:00|4911.81|4908.81|4911.81|4908.81|4912.51|4909.51|4911.81|4908.81|0
1709587200000|2024-03-04 21:20:00|4912.01|4909.01|4911.51|4908.51|4912.01|4909.01|4911.51|4908.51|0
1709587500000|2024-03-04 21:25:00|4911.31|4908.31|4911.01|4908.01|4911.51|4908.51|4910.81|4907.81|0
1709587800000|2024-03-04 21:30:00|4911.31|4908.31|4911.81|4908.81|4912.01|4909.01|4911.01|4908.01|0
1709588100000|2024-03-04 21:35:00|4911.51|4908.51|4911.81|4908.81|4911.81|4908.81|4911.41|4908.41|0
1709588400000|2024-03-04 21:40:00|4912.01|4909.01|4911.51|4908.51|4912.01|4909.01|4911.31|4908.31|0
1709588700000|2024-03-04 21:45:00|4911.31|4908.31|4911.81|4908.81|4912.01|4909.01|4911.31|4908.31|0
1709589000000|2024-03-04 21:50:00|4911.61|4908.61|4911.31|4908.31|4911.81|4908.81|4911.01|4908.01|0
1709589300000|2024-03-04 21:55:00|4911.51|4908.51|4911.61|4908.61|4912.11|4909.11|4911.01|4908.01|0
1709589600000|2024-03-04 22:00:00|4911.71|4908.71|4911.21|4908.21|4911.71|4908.71|4910.91|4907.91|0
1709589900000|2024-03-04 22:05:00|4911.11|4908.11|4911.21|4908.21|4911.21|4908.21|4911.01|4908.01|0
1709590200000|2024-03-04 22:10:00|4910.91|4907.91|4911.11|4908.11|4911.21|4908.21|4910.91|4907.91|0
1709590800000|2024-03-04 22:20:00|4911.01|4908.01|4911.31|4908.31|4911.61|4908.61|4911.01|4908.01|0
1709591100000|2024-03-04 22:25:00|4911.41|4908.41|4911.21|4908.21|4911.41|4908.41|4911.21|4908.21|0
1709591400000|2024-03-04 22:30:00|4911.31|4908.31|4911.21|4908.21|4911.31|4908.31|4911.21|4908.21|0
1709591700000|2024-03-04 22:35:00|4911.01|4908.01|4911.21|4908.21|4911.21|4908.21|4911.01|4908.01|0
1709592000000|2024-03-04 22:40:00|4911.01|4908.01|4911.21|4908.21|4911.41|4908.41|4911.01|4908.01|0
1709592300000|2024-03-04 22:45:00|4911.31|4908.31|4911.21|4908.21|4911.51|4908.51|4911.21|4908.21|0
1709592600000|2024-03-04 22:50:00|4911.31|4908.31|4911.21|4908.21|4911.41|4908.41|4911.01|4908.01|0
1709592900000|2024-03-04 22:55:00|4911.01|4908.01|4910.71|4907.71|4911.21|4908.21|4910.71|4907.71|0
1709593200000|2024-03-04 23:00:00|4911.21|4908.21|4911.81|4908.81|4912.61|4909.61|4910.71|4907.71|0
1709593500000|2024-03-04 23:05:00|4911.91|4908.91|4910.11|4907.11|4912.01|4909.01|4909.41|4906.41|0
1709593800000|2024-03-04 23:10:00|4910.21|4907.21|4909.11|4906.11|4910.31|4907.31|4907.21|4904.21|0
1709594100000|2024-03-04 23:15:00|4909.01|4906.01|4909.11|4906.11|4909.11|4906.11|4908.41|4905.41|0
1709594400000|2024-03-04 23:20:00|4908.91|4905.91|4909.41|4906.41|4910.11|4907.11|4908.91|4905.91|0
1709594700000|2024-03-04 23:25:00|4909.61|4906.61|4910.11|4907.11|4910.31|4907.31|4909.61|4906.61|0
1709595000000|2024-03-04 23:30:00|4910.31|4907.31|4910.81|4907.81|4910.81|4907.81|4909.91|4906.91|0
1709595300000|2024-03-04 23:35:00|4910.91|4907.91|4910.81|4907.81|4911.31|4908.31|4910.41|4907.41|0
1709595600000|2024-03-04 23:40:00|4910.61|4907.61|4909.91|4906.91|4910.91|4907.91|4909.61|4906.61|0
1709595900000|2024-03-04 23:45:00|4909.61|4906.61|4908.91|4905.91|4909.61|4906.61|4908.81|4905.81|0
1709596200000|2024-03-04 23:50:00|4908.71|4905.71|4908.91|4905.91|4909.11|4906.11|4908.21|4905.21|0
1709596500000|2024-03-04 23:55:00|4908.71|4905.71|4908.41|4905.41|4908.91|4905.91|4908.21|4905.21|0
1709596800000|2024-03-05 00:00:00|4908.21|4905.21|4909.91|4906.91|4910.11|4907.11|4907.51|4904.51|0
1709597100000|2024-03-05 00:05:00|4910.01|4907.01|4910.31|4907.31|4910.81|4907.81|4909.61|4906.61|0
1709597400000|2024-03-05 00:10:00|4910.21|4907.21|4911.31|4908.31|4911.31|4908.31|4909.61|4906.61|0
1709597700000|2024-03-05 00:15:00|4911.41|4908.41|4909.91|4907.91|4912.51|4909.51|4909.91|4907.91|265
1709598000000|2024-03-05 00:20:00|4908.91|4906.91|4909.4|4907.4|4909.4|4907.4|4908.91|4906.91|28
1709598300000|2024-03-05 00:25:00|4910.4|4908.4|4909.4|4907.4|4910.4|4908.4|4909.4|4907.4|329
1709598600000|2024-03-05 00:30:00|||||||||12
1709598900000|2024-03-05 00:35:00|||||||||37
1709599200000|2024-03-05 00:40:00|4908.4|4906.4|4908.4|4906.4|4908.9|4906.9|4908.4|4906.4|204
1709599500000|2024-03-05 00:45:00|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|234
1709599800000|2024-03-05 00:50:00|4908.4|4906.4|4908.4|4906.4|4908.4|4906.4|4908.4|4906.4|61
1709600100000|2024-03-05 00:55:00|||||||||26
1709600400000|2024-03-05 01:00:00|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|4906.4|4904.4|150
1709600700000|2024-03-05 01:05:00|||||||||16
1709601000000|2024-03-05 01:10:00|4906.4|4904.4|4906.4|4904.4|4906.4|4904.4|4906.4|4904.4|66
1709601300000|2024-03-05 01:15:00|4907.4|4905.4|4905.4|4903.4|4907.4|4905.4|4905.4|4903.4|513
1709601600000|2024-03-05 01:20:00|4904.4|4902.4|4906.4|4904.4|4906.4|4904.4|4904.4|4902.4|437
1709601900000|2024-03-05 01:25:00|4905.4|4903.4|4905.4|4903.4|4906.4|4904.4|4904.4|4902.4|453
1709602200000|2024-03-05 01:30:00|4904.4|4902.4|4904.4|4902.4|4905.4|4903.4|4904.4|4902.4|138
1709602500000|2024-03-05 01:35:00|4903.4|4901.4|4904.4|4902.4|4904.4|4902.4|4903.4|4901.4|91
1709602800000|2024-03-05 01:40:00|4905.4|4903.4|4906.4|4904.4|4906.4|4904.4|4904.4|4902.4|272
1709603100000|2024-03-05 01:45:00|4905.4|4903.4|4904.4|4902.4|4905.4|4903.4|4904.4|4902.4|101
1709603400000|2024-03-05 01:50:00|4903.4|4901.4|4904.4|4902.4|4904.4|4902.4|4903.4|4901.4|131
1709603700000|2024-03-05 01:55:00|4905.4|4903.4|4907.4|4905.4|4907.4|4905.4|4905.4|4903.4|133
1709604000000|2024-03-05 02:00:00|4906.4|4904.4|4906.4|4904.4|4906.4|4904.4|4906.4|4904.4|80
1709604300000|2024-03-05 02:05:00|||||||||24
1709604600000|2024-03-05 02:10:00|4905.4|4903.4|4906.4|4904.4|4906.4|4904.4|4905.4|4903.4|83
1709604900000|2024-03-05 02:15:00|||||||||14
1709605200000|2024-03-05 02:20:00|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|446
1709605500000|2024-03-05 02:25:00|4906.4|4904.4|4905.4|4903.4|4906.4|4904.4|4905.4|4903.4|228
1709605800000|2024-03-05 02:30:00|4906.4|4904.4|4907.4|4905.4|4907.4|4905.4|4906.4|4904.4|115
1709606100000|2024-03-05 02:35:00|4906.4|4904.4|4906.4|4904.4|4906.4|4904.4|4906.4|4904.4|51
1709606400000|2024-03-05 02:40:00|4905.4|4903.4|4905.4|4903.4|4905.4|4903.4|4905.4|4903.4|21
1709606700000|2024-03-05 02:45:00|||||||||27
1709607000000|2024-03-05 02:50:00|||||||||70
1709607300000|2024-03-05 02:55:00|||||||||26
1709607600000|2024-03-05 03:00:00|4906.4|4904.4|4905.4|4903.4|4906.4|4904.4|4905.4|4903.4|57
1709607900000|2024-03-05 03:05:00|||||||||7
1709608200000|2024-03-05 03:10:00|||||||||13
1709608500000|2024-03-05 03:15:00|||||||||14
1709608800000|2024-03-05 03:20:00|||||||||20
1709609100000|2024-03-05 03:25:00|4906.4|4904.4|4905.4|4903.4|4906.4|4904.4|4905.4|4903.4|65
1709609400000|2024-03-05 03:30:00|4906.4|4904.4|4905.4|4903.4|4906.4|4904.4|4905.4|4903.4|194
1709609700000|2024-03-05 03:35:00|4906.4|4904.4|4907.4|4905.4|4907.4|4905.4|4906.4|4904.4|248
1709610000000|2024-03-05 03:40:00|||||||||1
1709610300000|2024-03-05 03:45:00|4906.4|4904.4|4906.4|4904.4|4906.4|4904.4|4906.4|4904.4|47
1709610600000|2024-03-05 03:50:00|||||||||14
1709610900000|2024-03-05 03:55:00|4907.4|4905.4|4906.4|4904.4|4907.4|4905.4|4906.4|4904.4|211
1709611200000|2024-03-05 04:00:00|4907.4|4905.4|4906.4|4904.4|4907.4|4905.4|4906.4|4904.4|28
1709611500000|2024-03-05 04:05:00|||||||||7
1709611800000|2024-03-05 04:10:00|4905.9|4903.9|4905.4|4903.4|4905.9|4903.9|4905.4|4903.4|27
1709612100000|2024-03-05 04:15:00|||||||||19
1709612400000|2024-03-05 04:20:00|||||||||18
1709612700000|2024-03-05 04:25:00|||||||||23
1709613000000|2024-03-05 04:30:00|4904.4|4902.4|4904.4|4902.4|4904.4|4902.4|4904.4|4902.4|38
1709613300000|2024-03-05 04:35:00|4905.4|4903.4|4904.4|4902.4|4905.4|4903.4|4904.4|4902.4|148
1709613600000|2024-03-05 04:40:00|||||||||23
1709613900000|2024-03-05 04:45:00|4905.4|4903.4|4905.4|4903.4|4905.4|4903.4|4905.4|4903.4|414
1709614200000|2024-03-05 04:50:00|4904.4|4902.4|4905.4|4903.4|4905.4|4903.4|4904.4|4902.4|55
1709614500000|2024-03-05 04:55:00|||||||||4
1709614800000|2024-03-05 05:00:00|4904.4|4902.4|4904.4|4902.4|4904.9|4902.9|4904.4|4902.4|62
1709615100000|2024-03-05 05:05:00|||||||||8
1709615400000|2024-03-05 05:10:00|||||||||15
1709615700000|2024-03-05 05:15:00|4905.4|4903.4|4905.4|4903.4|4905.4|4903.4|4905.4|4903.4|49
1709616000000|2024-03-05 05:20:00|4904.9|4902.9|4904.4|4902.4|4905.4|4903.4|4904.4|4902.4|31
1709616300000|2024-03-05 05:25:00|||||||||10
1709616600000|2024-03-05 05:30:00|4903.4|4901.4|4903.4|4901.4|4904.4|4902.4|4903.4|4901.4|143
1709616900000|2024-03-05 05:35:00|4904.4|4902.4|4904.4|4902.4|4904.4|4902.4|4904.4|4902.4|2
1709617200000|2024-03-05 05:40:00|4903.4|4901.4|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|269
1709617500000|2024-03-05 05:45:00|4902.9|4900.9|4902.4|4900.4|4903.4|4901.4|4902.4|4900.4|41
1709617800000|2024-03-05 05:50:00|4903.4|4901.4|4898.4|4896.4|4903.4|4901.4|4898.4|4896.4|1581
1709618100000|2024-03-05 05:55:00|4898.9|4896.9|4899.4|4897.4|4899.4|4897.4|4898.4|4896.4|217
1709618400000|2024-03-05 06:00:00|4900.4|4898.4|4899.4|4897.4|4900.4|4898.4|4899.4|4897.4|223
1709618700000|2024-03-05 06:05:00|4900.4|4898.4|4899.4|4897.4|4900.4|4898.4|4898.4|4896.4|263
1709619000000|2024-03-05 06:10:00|4898.4|4896.4|4898.4|4896.4|4899.4|4897.4|4898.4|4896.4|86
1709619300000|2024-03-05 06:15:00|4899.4|4897.4|4898.4|4896.4|4899.4|4897.4|4897.4|4895.4|98
1709619600000|2024-03-05 06:20:00|4897.9|4895.9|4897.4|4895.4|4898.4|4896.4|4897.4|4895.4|70
1709619900000|2024-03-05 06:25:00|4896.9|4894.9|4896.4|4894.4|4897.4|4895.4|4896.4|4894.4|134
1709620200000|2024-03-05 06:30:00|||||||||33
1709620500000|2024-03-05 06:35:00|4895.4|4893.4|4894.4|4892.4|4895.4|4893.4|4894.4|4892.4|471
1709620800000|2024-03-05 06:40:00|4893.9|4891.9|4894.4|4892.4|4894.4|4892.4|4893.9|4891.9|432
1709621100000|2024-03-05 06:45:00|4895.4|4893.4|4896.4|4894.4|4896.9|4894.9|4895.4|4893.4|648
1709621400000|2024-03-05 06:50:00|4895.9|4893.9|4894.9|4892.9|4895.9|4893.9|4894.4|4892.4|240
1709621700000|2024-03-05 06:55:00|4895.4|4893.4|4895.4|4893.4|4895.4|4893.4|4895.4|4893.4|64
1709622000000|2024-03-05 07:00:00|4895.15|4893.65|4898.15|4896.65|4900.15|4898.65|4895.15|4893.65|1982
1709622300000|2024-03-05 07:05:00|4897.15|4895.65|4900.15|4898.65|4901.15|4899.65|4897.15|4895.65|721
1709622600000|2024-03-05 07:10:00|4899.15|4897.65|4898.15|4896.65|4900.15|4898.65|4898.15|4896.65|697
1709622900000|2024-03-05 07:15:00|4897.65|4896.15|4898.15|4896.65|4899.15|4897.65|4896.15|4894.65|972
1709623200000|2024-03-05 07:20:00|4897.15|4895.65|4897.15|4895.65|4899.15|4897.65|4896.15|4894.65|1792
1709623500000|2024-03-05 07:25:00|4896.15|4894.65|4900.15|4898.65|4900.15|4898.65|4896.15|4894.65|1505
1709623800000|2024-03-05 07:30:00|4899.15|4897.65|4899.15|4897.65|4900.15|4898.65|4899.15|4897.65|1043
1709624100000|2024-03-05 07:35:00|4898.15|4896.65|4898.15|4896.65|4899.15|4897.65|4898.15|4896.65|538
1709624400000|2024-03-05 07:40:00|4899.15|4897.65|4898.15|4896.65|4899.15|4897.65|4898.15|4896.65|1820
1709624700000|2024-03-05 07:45:00|4898.65|4897.15|4898.15|4896.65|4898.65|4897.15|4898.15|4896.65|890
1709625000000|2024-03-05 07:50:00|4899.15|4897.65|4900.15|4898.65|4900.15|4898.65|4899.15|4897.65|1036
1709625300000|2024-03-05 07:55:00|4901.15|4899.65|4903.15|4901.65|4903.15|4901.65|4901.15|4899.65|4334
1709625600000|2024-03-05 08:00:00|4905.15|4903.65|4903.15|4901.65|4908.15|4906.65|4903.15|4901.65|14460
1709625900000|2024-03-05 08:05:00|4904.15|4902.65|4904.15|4902.65|4904.15|4902.65|4903.15|4901.65|4394
1709626200000|2024-03-05 08:10:00|4905.15|4903.65|4902.15|4900.65|4906.15|4904.65|4902.15|4900.65|3204
1709626500000|2024-03-05 08:15:00|4903.15|4901.65|4904.15|4902.65|4906.15|4904.65|4903.15|4901.65|4147
1709626800000|2024-03-05 08:20:00|4903.15|4901.65|4900.15|4898.65|4904.15|4902.65|4898.15|4896.65|4323
1709627100000|2024-03-05 08:25:00|4899.15|4897.65|4903.15|4901.65|4904.15|4902.65|4899.15|4897.65|5926
1709627400000|2024-03-05 08:30:00|4904.15|4902.65|4900.15|4898.65|4904.15|4902.65|4900.15|4898.65|4214
1709627700000|2024-03-05 08:35:00|4899.15|4897.65|4898.15|4896.65|4901.15|4899.65|4898.15|4896.65|4370
1709628000000|2024-03-05 08:40:00|4897.8|4896.3|4895.8|4894.3|4898.8|4897.3|4893.8|4892.3|3696
1709628300000|2024-03-05 08:45:00|4894.8|4893.3|4898.8|4897.3|4899.8|4898.3|4893.8|4892.3|2940
1709628600000|2024-03-05 08:50:00|4897.8|4896.3|4897.8|4896.3|4898.8|4897.3|4895.8|4894.3|3357
1709628900000|2024-03-05 08:55:00|4896.8|4895.3|4893.8|4892.3|4897.8|4896.3|4892.8|4891.3|5113
1709629200000|2024-03-05 09:00:00|4893.3|4891.8|4897.8|4896.3|4898.8|4897.3|4892.8|4891.3|7353
1709629500000|2024-03-05 09:05:00|4898.8|4897.3|4899.8|4898.3|4899.8|4898.3|4896.8|4895.3|5098
1709629800000|2024-03-05 09:10:00|4898.8|4897.3|4900.8|4899.3|4901.8|4900.3|4898.8|4897.3|4030
1709630100000|2024-03-05 09:15:00|4899.8|4898.3|4898.8|4897.3|4900.8|4899.3|4897.8|4896.3|4485
1709630400000|2024-03-05 09:20:00|4899.8|4898.3|4901.8|4900.3|4902.8|4901.3|4899.8|4898.3|13844
1709630700000|2024-03-05 09:25:00|4900.8|4899.3|4902.8|4901.3|4902.8|4901.3|4900.8|4899.3|1342
1709631000000|2024-03-05 09:30:00|4902.3|4900.8|4901.8|4900.3|4902.8|4901.3|4901.8|4900.3|2170
1709631300000|2024-03-05 09:35:00|4900.8|4899.3|4897.8|4896.3|4900.8|4899.3|4897.8|4896.3|3695
1709631600000|2024-03-05 09:40:00|4898.8|4897.3|4897.8|4896.3|4899.8|4898.3|4897.8|4896.3|2632
1709631900000|2024-03-05 09:45:00|4898.8|4897.3|4894.8|4893.3|4898.8|4897.3|4894.8|4893.3|1670
1709632200000|2024-03-05 09:50:00|4893.8|4892.3|4895.8|4894.3|4895.8|4894.3|4893.8|4892.3|2034
1709632500000|2024-03-05 09:55:00|4896.3|4894.8|4896.8|4895.3|4896.8|4895.3|4895.8|4894.3|6876
1709632800000|2024-03-05 10:00:00|4897.8|4896.3|4897.8|4896.3|4897.8|4896.3|4897.8|4896.3|2170
1709633100000|2024-03-05 10:05:00|||||||||476
1709633400000|2024-03-05 10:10:00|4896.8|4895.3|4896.8|4895.3|4896.8|4895.3|4896.8|4895.3|1742
1709633700000|2024-03-05 10:15:00|4897.8|4896.3|4899.8|4898.3|4899.8|4898.3|4897.8|4896.3|3919
1709634000000|2024-03-05 10:20:00|4899.3|4897.8|4898.8|4897.3|4899.8|4898.3|4898.8|4897.3|2400
1709634300000|2024-03-05 10:25:00|4899.8|4898.3|4897.8|4896.3|4899.8|4898.3|4897.8|4896.3|2739
1709634600000|2024-03-05 10:30:00|4898.8|4897.3|4898.8|4897.3|4898.8|4897.3|4898.8|4897.3|5118
1709634900000|2024-03-05 10:35:00|4899.8|4898.3|4899.8|4898.3|4899.8|4898.3|4899.8|4898.3|1864
1709635200000|2024-03-05 10:40:00|4900.8|4899.3|4900.8|4899.3|4900.8|4899.3|4899.8|4898.3|2537
1709635500000|2024-03-05 10:45:00|||||||||1092
1709635800000|2024-03-05 10:50:00|4899.8|4898.3|4902.8|4901.3|4902.8|4901.3|4899.8|4898.3|4138
1709636100000|2024-03-05 10:55:00|4903.8|4902.3|4902.8|4901.3|4903.8|4902.3|4902.8|4901.3|3708
1709636400000|2024-03-05 11:00:00|4903.8|4902.3|4905.8|4904.3|4905.8|4904.3|4903.8|4902.3|4475
1709636700000|2024-03-05 11:05:00|4904.8|4903.3|4905.8|4904.3|4906.8|4905.3|4904.8|4903.3|4126
1709637000000|2024-03-05 11:10:00|4906.8|4905.3|4906.8|4905.3|4906.8|4905.3|4905.8|4904.3|2410
1709637300000|2024-03-05 11:15:00|4907.8|4906.3|4905.8|4904.3|4907.8|4906.3|4905.8|4904.3|5516
1709637600000|2024-03-05 11:20:00|4906.8|4905.3|4907.8|4906.3|4907.8|4906.3|4905.8|4904.3|3633
1709637900000|2024-03-05 11:25:00|||||||||1373
1709638200000|2024-03-05 11:30:00|4908.8|4907.3|4909.8|4908.3|4909.8|4908.3|4907.8|4906.3|4320
1709638500000|2024-03-05 11:35:00|4908.8|4907.3|4906.8|4905.3|4908.8|4907.3|4905.8|4904.3|8479
1709638800000|2024-03-05 11:40:00|4905.8|4904.3|4905.8|4904.3|4905.8|4904.3|4904.8|4903.3|1120
1709639100000|2024-03-05 11:45:00|4904.8|4903.3|4904.8|4903.3|4904.8|4903.3|4904.8|4903.3|11862
1709639400000|2024-03-05 11:50:00|4905.8|4904.3|4905.8|4904.3|4905.8|4904.3|4904.8|4903.3|1032
1709639700000|2024-03-05 11:55:00|4906.8|4905.3|4905.8|4904.3|4906.8|4905.3|4905.8|4904.3|398
1709640000000|2024-03-05 12:00:00|4906.8|4905.3|4906.8|4905.3|4906.8|4905.3|4905.8|4904.3|1263
1709640300000|2024-03-05 12:05:00|4907.8|4906.3|4908.8|4907.3|4908.8|4907.3|4907.8|4906.3|7284
1709640600000|2024-03-05 12:10:00|4909.8|4908.3|4910.8|4909.3|4910.8|4909.3|4909.8|4908.3|12214
1709640900000|2024-03-05 12:15:00|4909.8|4908.3|4909.8|4908.3|4910.8|4909.3|4909.8|4908.3|3358
1709641200000|2024-03-05 12:20:00|4908.8|4907.3|4907.8|4906.3|4908.8|4907.3|4906.8|4905.3|6650
1709641500000|2024-03-05 12:25:00|4908.8|4907.3|4907.8|4906.3|4908.8|4907.3|4907.8|4906.3|3179
1709641800000|2024-03-05 12:30:00|4906.8|4905.3|4905.8|4904.3|4906.8|4905.3|4905.8|4904.3|1857
1709642100000|2024-03-05 12:35:00|4904.8|4903.3|4904.8|4903.3|4905.8|4904.3|4903.8|4902.3|1531
1709642400000|2024-03-05 12:40:00|4904.89|4903.39|4904.89|4903.39|4905.89|4904.39|4904.89|4903.39|917
1709642700000|2024-03-05 12:45:00|4903.89|4902.39|4903.89|4902.39|4905.89|4904.39|4903.89|4902.39|3304
1709643000000|2024-03-05 12:50:00|4904.89|4903.39|4903.89|4902.39|4905.89|4904.39|4903.89|4902.39|5111
1709643300000|2024-03-05 12:55:00|4902.89|4901.39|4902.89|4901.39|4902.89|4901.39|4902.89|4901.39|631
1709643600000|2024-03-05 13:00:00|4903.89|4902.39|4904.89|4903.39|4906.89|4905.39|4902.89|4901.39|4118
1709643900000|2024-03-05 13:05:00|4903.89|4902.39|4906.89|4905.39|4907.89|4906.39|4903.89|4902.39|3684
1709644200000|2024-03-05 13:10:00|4907.89|4906.39|4907.89|4906.39|4908.89|4907.39|4906.89|4905.39|5269
1709644500000|2024-03-05 13:15:00|4906.89|4905.39|4907.89|4906.39|4907.89|4906.39|4906.89|4905.39|980
1709644800000|2024-03-05 13:20:00|4906.89|4905.39|4905.89|4904.39|4906.89|4905.39|4905.89|4904.39|2346
1709645100000|2024-03-05 13:25:00|4904.89|4903.39|4903.89|4902.39|4904.89|4903.39|4903.89|4902.39|2782
1709645400000|2024-03-05 13:30:00|4904.89|4903.39|4903.89|4902.39|4904.89|4903.39|4902.89|4901.39|2410
1709645700000|2024-03-05 13:35:00|4902.89|4901.39|4901.89|4900.39|4903.89|4902.39|4901.89|4900.39|4234
1709646000000|2024-03-05 13:40:00|4900.89|4899.39|4900.89|4899.39|4901.89|4900.39|4899.89|4898.39|7579
1709646300000|2024-03-05 13:45:00|4901.89|4900.39|4903.89|4902.39|4903.89|4902.39|4901.89|4900.39|4271
1709646600000|2024-03-05 13:50:00|4904.89|4903.39|4905.89|4904.39|4906.89|4905.39|4904.89|4903.39|4584
1709646900000|2024-03-05 13:55:00|4906.89|4905.39|4903.89|4902.39|4906.89|4905.39|4903.89|4902.39|4927
1709647200000|2024-03-05 14:00:00|4904.89|4903.39|4905.89|4904.39|4906.89|4905.39|4904.89|4903.39|6009
1709647500000|2024-03-05 14:05:00|4904.89|4903.39|4904.89|4903.39|4904.89|4903.39|4903.89|4902.39|1706
1709647800000|2024-03-05 14:10:00|4903.89|4902.39|4902.89|4901.39|4904.89|4903.39|4902.89|4901.39|2215
1709648100000|2024-03-05 14:15:00|4901.89|4900.39|4902.89|4901.39|4902.89|4901.39|4900.89|4899.39|6074
1709648400000|2024-03-05 14:20:00|4903.89|4902.39|4904.89|4903.39|4904.89|4903.39|4903.89|4902.39|592
1709648700000|2024-03-05 14:25:00|4905.89|4904.39|4905.89|4904.39|4906.89|4905.39|4905.89|4904.39|17589
1709649000000|2024-03-05 14:30:00|4904.89|4903.39|4902.89|4901.39|4905.89|4904.39|4902.89|4901.39|4893
1709649300000|2024-03-05 14:35:00|4901.89|4900.39|4904.89|4903.39|4904.89|4903.39|4901.89|4900.39|5487
1709649600000|2024-03-05 14:40:00|4905.89|4904.39|4905.89|4904.39|4905.89|4904.39|4904.89|4903.39|2887
1709649900000|2024-03-05 14:45:00|4904.89|4903.39|4905.89|4904.39|4905.89|4904.39|4903.89|4902.39|3632
1709650200000|2024-03-05 14:50:00|4904.89|4903.39|4905.89|4904.39|4906.89|4905.39|4903.89|4902.39|3780
1709650500000|2024-03-05 14:55:00|4904.89|4903.39|4906.89|4905.39|4906.89|4905.39|4904.89|4903.39|4223
1709650800000|2024-03-05 15:00:00|4907.89|4906.39|4911.89|4910.39|4913.89|4912.39|4907.39|4905.89|12164
1709651100000|2024-03-05 15:05:00|4910.89|4909.39|4905.89|4904.39|4910.89|4909.39|4905.89|4904.39|7914
1709651400000|2024-03-05 15:10:00|4906.03|4904.53|4908.03|4906.53|4909.03|4907.53|4905.03|4903.53|10568
1709651700000|2024-03-05 15:15:00|4909.03|4907.53|4904.03|4902.53|4909.03|4907.53|4904.03|4902.53|5296
1709652000000|2024-03-05 15:20:00|4903.03|4901.53|4900.03|4898.53|4904.03|4902.53|4900.03|4898.53|6215
1709652300000|2024-03-05 15:25:00|4899.53|4898.03|4900.03|4898.53|4901.03|4899.53|4899.03|4897.53|7740
1709652600000|2024-03-05 15:30:00|4899.03|4897.53|4895.03|4893.53|4900.03|4898.53|4895.03|4893.53|4879
1709652900000|2024-03-05 15:35:00|4896.03|4894.53|4892.03|4890.53|4896.03|4894.53|4891.03|4889.53|6612
1709653200000|2024-03-05 15:40:00|4893.03|4891.53|4891.03|4889.53|4895.03|4893.53|4891.03|4889.53|6802
1709653500000|2024-03-05 15:45:00|4892.03|4890.53|4890.03|4888.53|4894.03|4892.53|4890.03|4888.53|5664
1709653800000|2024-03-05 15:50:00|4891.03|4889.53|4888.03|4886.53|4891.03|4889.53|4888.03|4886.53|4904
1709654100000|2024-03-05 15:55:00|4889.03|4887.53|4889.03|4887.53|4890.03|4888.53|4887.03|4885.53|7151
1709654400000|2024-03-05 16:00:00|4888.03|4886.53|4892.03|4890.53|4892.03|4890.53|4888.03|4886.53|6957
1709654700000|2024-03-05 16:05:00|4893.03|4891.53|4894.03|4892.53|4895.03|4893.53|4893.03|4891.53|9591
1709655000000|2024-03-05 16:10:00|4893.03|4891.53|4891.03|4889.53|4894.03|4892.53|4890.03|4888.53|6646
1709655300000|2024-03-05 16:15:00|4892.03|4890.53|4892.03|4890.53|4892.03|4890.53|4891.03|4889.53|12812
1709655600000|2024-03-05 16:20:00|4891.03|4889.53|4892.03|4890.53|4893.03|4891.53|4891.03|4889.53|9003
1709655900000|2024-03-05 16:25:00|4891.03|4889.53|4892.03|4890.53|4893.03|4891.53|4891.03|4889.53|22747
1709656200000|2024-03-05 16:30:00|4891.03|4889.53|4892.03|4890.53|4892.03|4890.53|4891.03|4889.53|26032
1709656500000|2024-03-05 16:35:00|4893.03|4891.53|4893.03|4891.53|4894.03|4892.53|4893.03|4891.53|21123
1709656800000|2024-03-05 16:40:00|4894.03|4892.53|4891.03|4889.53|4894.03|4892.53|4889.03|4887.53|17632
1709657100000|2024-03-05 16:45:00|4890.03|4888.53|4890.03|4888.53|4891.03|4889.53|4890.03|4888.53|6836
1709657400000|2024-03-05 16:50:00|4889.03|4887.53|4888.03|4886.53|4890.03|4888.53|4888.03|4886.53|6557
1709657700000|2024-03-05 16:55:00|4889.03|4887.53|4890.03|4888.53|4890.03|4888.53|4889.03|4887.53|2861
1709658000000|2024-03-05 17:00:00|4891.03|4889.53|4892.03|4890.53|4892.03|4890.53|4890.03|4888.53|2372
1709658300000|2024-03-05 17:05:00|4893.03|4891.53|4892.03|4890.53|4893.03|4891.53|4892.03|4890.53|1016
1709658600000|2024-03-05 17:10:00|4893.03|4891.53|4893.03|4891.53|4894.03|4892.53|4892.03|4890.53|2071
1709658900000|2024-03-05 17:15:00|4892.03|4890.53|4892.03|4890.53|4893.03|4891.53|4891.03|4889.53|1813
1709659200000|2024-03-05 17:20:00|4893.03|4891.53|4894.03|4892.53|4894.03|4892.53|4893.03|4891.53|3751
1709659500000|2024-03-05 17:25:00|4895.03|4893.53|4895.03|4893.53|4895.03|4893.53|4894.03|4892.53|2553
1709659800000|2024-03-05 17:30:00|4894.03|4892.53|4895.03|4893.53|4895.03|4893.53|4894.03|4892.53|2738
1709660100000|2024-03-05 17:35:00|4894.03|4892.53|4894.03|4892.53|4895.03|4893.53|4894.03|4892.53|696
1709660400000|2024-03-05 17:40:00|4893.03|4891.53|4893.03|4891.53|4893.03|4891.53|4892.03|4890.53|794
1709660700000|2024-03-05 17:45:00|4894.03|4892.53|4893.03|4891.53|4894.03|4892.53|4893.03|4891.53|462
1709661000000|2024-03-05 17:50:00|4892.03|4890.53|4893.03|4891.53|4894.03|4892.53|4892.03|4890.53|692
1709661300000|2024-03-05 17:55:00|4894.03|4892.53|4893.03|4891.53|4894.03|4892.53|4893.03|4891.53|1420
1709661600000|2024-03-05 18:00:00|4892.03|4890.53|4891.03|4889.53|4893.03|4891.53|4891.03|4889.53|1940
1709661900000|2024-03-05 18:05:00|4890.53|4889.03|4893.03|4891.53|4893.03|4891.53|4890.53|4889.03|1274
1709662200000|2024-03-05 18:10:00|4892.03|4890.53|4891.03|4889.53|4892.03|4890.53|4891.03|4889.53|1805
1709662500000|2024-03-05 18:15:00|4892.03|4890.53|4887.03|4885.53|4892.03|4890.53|4887.03|4885.53|1983
1709662800000|2024-03-05 18:20:00|4887.53|4886.03|4887.03|4885.53|4888.03|4886.53|4887.03|4885.53|1197
1709663100000|2024-03-05 18:25:00|4888.03|4886.53|4888.03|4886.53|4889.03|4887.53|4887.03|4885.53|4426
1709663400000|2024-03-05 18:30:00|4887.03|4885.53|4890.03|4888.53|4891.03|4889.53|4887.03|4885.53|1478
1709663700000|2024-03-05 18:35:00|4891.03|4889.53|4887.03|4885.53|4891.03|4889.53|4886.03|4884.53|2152
1709664000000|2024-03-05 18:40:00|4886.03|4884.53|4885.03|4883.53|4887.03|4885.53|4884.03|4882.53|3020
1709664300000|2024-03-05 18:45:00|4884.03|4882.53|4885.03|4883.53|4886.03|4884.53|4884.03|4882.53|1415
1709664600000|2024-03-05 18:50:00|4884.03|4882.53|4885.03|4883.53|4886.03|4884.53|4882.03|4880.53|1974
1709664900000|2024-03-05 18:55:00|4884.03|4882.53|4882.03|4880.53|4885.03|4883.53|4881.03|4879.53|1364
1709665200000|2024-03-05 19:00:00|4881.03|4879.53|4882.03|4880.53|4883.03|4881.53|4880.03|4878.53|1564
1709665500000|2024-03-05 19:05:00|4881.03|4879.53|4883.03|4881.53|4884.03|4882.53|4880.03|4878.53|1823
1709665800000|2024-03-05 19:10:00|4883.53|4882.03|4883.03|4881.53|4886.03|4884.53|4883.03|4881.53|1959
1709666100000|2024-03-05 19:15:00|4884.03|4882.53|4883.03|4881.53|4886.03|4884.53|4883.03|4881.53|797
1709666400000|2024-03-05 19:20:00|4884.03|4882.53|4884.03|4882.53|4885.03|4883.53|4883.03|4881.53|780
1709666700000|2024-03-05 19:25:00|4883.03|4881.53|4884.03|4882.53|4884.03|4882.53|4883.03|4881.53|454
1709667000000|2024-03-05 19:30:00|4883.03|4881.53|4879.03|4877.53|4883.03|4881.53|4879.03|4877.53|2374
1709667300000|2024-03-05 19:35:00|4879.53|4878.03|4880.03|4878.53|4881.03|4879.53|4878.03|4876.53|2238
1709667600000|2024-03-05 19:40:00|4880.53|4879.03|4877.03|4875.53|4881.03|4879.53|4877.03|4875.53|1175
1709667900000|2024-03-05 19:45:00|4876.03|4874.53|4875.03|4873.53|4877.03|4875.53|4875.03|4873.53|2269
1709668200000|2024-03-05 19:50:00|4876.03|4874.53|4873.03|4871.53|4876.03|4874.53|4873.03|4871.53|2105
1709668500000|2024-03-05 19:55:00|4874.03|4872.53|4874.03|4872.53|4874.03|4872.53|4873.03|4871.53|1094
1709668800000|2024-03-05 20:00:00|4873.03|4871.53|4873.03|4871.53|4874.03|4872.53|4871.03|4869.53|2620
1709669100000|2024-03-05 20:05:00|4874.03|4872.53|4872.03|4870.53|4874.03|4872.53|4872.03|4870.53|1156
1709669400000|2024-03-05 20:10:00|4873.03|4871.53|4870.03|4868.53|4873.03|4871.53|4870.03|4868.53|921
1709669700000|2024-03-05 20:15:00|4869.03|4867.53|4869.03|4867.53|4870.03|4868.53|4869.03|4867.53|1344
1709670000000|2024-03-05 20:20:00|4868.03|4866.53|4869.03|4867.53|4869.03|4867.53|4866.03|4864.53|5212
1709670300000|2024-03-05 20:25:00|4868.53|4867.03|4868.03|4866.53|4869.03|4867.53|4868.03|4866.53|1458
1709670600000|2024-03-05 20:30:00|4869.03|4867.53|4872.03|4870.53|4873.03|4871.53|4868.03|4866.53|1898
1709670900000|2024-03-05 20:35:00|4872.53|4871.03|4872.03|4870.53|4873.03|4871.53|4872.03|4870.53|582
1709671200000|2024-03-05 20:40:00|4871.03|4869.53|4873.03|4871.53|4873.03|4871.53|4871.03|4869.53|1464
1709671500000|2024-03-05 20:45:00|4872.03|4870.53|4877.03|4875.53|4877.03|4875.53|4872.03|4870.53|1984
1709671800000|2024-03-05 20:50:00|4877.53|4876.03|4881.03|4879.53|4881.03|4879.53|4876.03|4874.53|3143
1709672100000|2024-03-05 20:55:00|4880.03|4878.53|4881.03|4879.53|4883.03|4881.53|4880.03|4878.53|5616
1709672400000|2024-03-05 21:00:00|4881.08|4878.08|4884.18|4881.18|4885.18|4882.18|4880.58|4877.58|0
1709672700000|2024-03-05 21:05:00|4884.38|4881.38|4885.18|4882.18|4886.58|4883.58|4883.98|4880.98|29
1709673000000|2024-03-05 21:10:00|4884.88|4881.88|4885.38|4882.38|4886.78|4883.78|4883.98|4880.98|0
1709673300000|2024-03-05 21:15:00|4885.48|4882.48|4884.18|4881.18|4885.88|4882.88|4883.98|4880.98|0
1709673600000|2024-03-05 21:20:00|4884.38|4881.38|4885.18|4882.18|4885.18|4882.18|4884.38|4881.38|0
1709673900000|2024-03-05 21:25:00|4885.38|4882.38|4884.68|4881.68|4885.58|4882.58|4884.68|4881.68|0
1709674200000|2024-03-05 21:30:00|4884.38|4881.38|4883.98|4880.98|4884.38|4881.38|4883.98|4880.98|0
1709674500000|2024-03-05 21:35:00|4884.18|4881.18|4885.18|4882.18|4885.18|4882.18|4884.18|4881.18|0
1709674800000|2024-03-05 21:40:00|4884.98|4881.98|4884.88|4881.88|4885.18|4882.18|4884.08|4881.08|0
1709675100000|2024-03-05 21:45:00|4885.18|4882.18|4885.58|4882.58|4885.88|4882.88|4884.88|4881.88|0
1709675400000|2024-03-05 21:50:00|4885.78|4882.78|4886.08|4883.08|4886.58|4883.58|4885.58|4882.58|0
1709675700000|2024-03-05 21:55:00|4886.18|4883.18|4886.18|4883.18|4886.68|4883.68|4886.18|4883.18|0
1709676000000|2024-03-05 22:00:00|4885.98|4882.98|4885.98|4882.98|4886.38|4883.38|4885.98|4882.98|0
1709676300000|2024-03-05 22:05:00|4886.18|4883.18|4886.08|4883.08|4886.28|4883.28|4886.08|4883.08|0
1709676600000|2024-03-05 22:10:00|4886.18|4883.18|4886.48|4883.48|4886.48|4883.48|4885.88|4882.88|0
1709676900000|2024-03-05 22:15:00|4886.18|4883.18|4886.28|4883.28|4886.68|4883.68|4886.18|4883.18|0
1709677200000|2024-03-05 22:20:00|4886.48|4883.48|4886.48|4883.48|4886.58|4883.58|4886.18|4883.18|0
1709677500000|2024-03-05 22:25:00|4886.38|4883.38|4886.78|4883.78|4887.08|4884.08|4886.38|4883.38|0
1709677800000|2024-03-05 22:30:00|4886.68|4883.68|4887.6|4884.6|4887.6|4884.6|4886.58|4883.58|0
1709678100000|2024-03-05 22:35:00|4887.4|4884.4|4887.1|4884.1|4887.5|4884.5|4887|4884|0
1709678400000|2024-03-05 22:40:00|4887|4884|4887.3|4884.3|4887.4|4884.4|4887|4884|0
1709678700000|2024-03-05 22:45:00|4887.2|4884.2|4887.3|4884.3|4887.7|4884.7|4887.2|4884.2|0
1709679000000|2024-03-05 22:50:00|4887.1|4884.1|4887.3|4884.3|4887.4|4884.4|4887.1|4884.1|0
1709679300000|2024-03-05 22:55:00|4887|4884|4887.4|4884.4|4887.4|4884.4|4886.9|4883.9|0
1709679600000|2024-03-05 23:00:00|4887|4884|4883.7|4880.7|4887|4884|4883.6|4880.6|0
1709679900000|2024-03-05 23:05:00|4883.6|4880.6|4883.6|4880.6|4883.7|4880.7|4882.8|4879.8|0
1709680200000|2024-03-05 23:10:00|4883.7|4880.7|4883.5|4880.5|4885.7|4882.7|4882.8|4879.8|0
1709680500000|2024-03-05 23:15:00|4883.3|4880.3|4884.2|4881.2|4884.2|4881.2|4882.8|4879.8|0
1709680800000|2024-03-05 23:20:00|4884.5|4881.5|4884.2|4881.2|4884.9|4881.9|4883.7|4880.7|0
1709681100000|2024-03-05 23:25:00|4884|4881|4884.5|4881.5|4884.5|4881.5|4883.5|4880.5|0
1709681400000|2024-03-05 23:30:00|4884.7|4881.7|4883.5|4880.5|4884.9|4881.9|4881.8|4878.8|0
1709681700000|2024-03-05 23:35:00|4883.4|4880.4|4883.7|4880.7|4884.9|4881.9|4883.3|4880.3|0
1709682000000|2024-03-05 23:40:00|4883.6|4880.6|4884.5|4881.5|4884.5|4881.5|4883.5|4880.5|0
1709682300000|2024-03-05 23:45:00|4884.2|4881.2|4883.7|4880.7|4884.8|4881.8|4883|4880|0
1709682600000|2024-03-05 23:50:00|4884|4881|4883.7|4880.7|4884.2|4881.2|4883.7|4880.7|0
1709682900000|2024-03-05 23:55:00|4884|4881|4883.6|4880.6|4884|4881|4883|4880|0
1709683200000|2024-03-06 00:00:00|4883.5|4880.5|4882.1|4879.1|4883.7|4880.7|4882.1|4879.1|0
1709683500000|2024-03-06 00:05:00|4882.2|4879.2|4882.5|4879.5|4883.3|4880.3|4882.1|4879.1|0
1709683800000|2024-03-06 00:10:00|4882.1|4879.1|4882.5|4879.5|4882.8|4879.8|4881.9|4878.9|0
1709684100000|2024-03-06 00:15:00|4882.3|4879.3|4882.8|4880.8|4882.8|4880.8|4881.8|4879.1|440
1709684400000|2024-03-06 00:20:00|4881.8|4879.8|4882.8|4880.8|4882.8|4880.8|4881.8|4879.8|192
1709684700000|2024-03-06 00:25:00|4883.8|4881.8|4884.8|4882.8|4885.8|4883.8|4883.8|4881.8|180
1709685000000|2024-03-06 00:30:00|4885.8|4883.8|4884.8|4882.8|4885.8|4883.8|4884.8|4882.8|68
1709685300000|2024-03-06 00:35:00|4883.8|4881.8|4884.8|4882.8|4884.8|4882.8|4882.8|4880.8|128
1709685600000|2024-03-06 00:40:00|||||||||145
1709685900000|2024-03-06 00:45:00|4883.8|4881.8|4882.8|4880.8|4883.8|4881.8|4882.8|4880.8|91
1709686200000|2024-03-06 00:50:00|4883.8|4881.8|4883.8|4881.8|4883.8|4881.8|4883.8|4881.8|124
1709686500000|2024-03-06 00:55:00|4882.8|4880.8|4883.8|4881.8|4883.8|4881.8|4882.8|4880.8|121
1709686800000|2024-03-06 01:00:00|4882.8|4880.8|4884.8|4882.8|4884.8|4882.8|4882.8|4880.8|340
1709687100000|2024-03-06 01:05:00|4885.8|4883.8|4885.8|4883.8|4885.8|4883.8|4884.8|4882.8|110
1709687400000|2024-03-06 01:10:00|4884.8|4882.8|4886.8|4884.8|4886.8|4884.8|4884.8|4882.8|385
1709687700000|2024-03-06 01:15:00|4887.3|4885.3|4887.8|4885.8|4887.8|4885.8|4886.8|4884.8|262
1709688000000|2024-03-06 01:20:00|4888.8|4886.8|4887.8|4885.8|4888.8|4886.8|4887.8|4885.8|98
1709688300000|2024-03-06 01:25:00|4887.3|4885.3|4887.8|4885.8|4887.8|4885.8|4886.8|4884.8|131
1709688600000|2024-03-06 01:30:00|4888.8|4886.8|4887.8|4885.8|4888.8|4886.8|4887.8|4885.8|108
1709688900000|2024-03-06 01:35:00|4886.8|4884.8|4886.8|4884.8|4886.8|4884.8|4885.8|4883.8|204
1709689200000|2024-03-06 01:40:00|4885.8|4883.8|4886.8|4884.8|4886.8|4884.8|4885.8|4883.8|103
1709689500000|2024-03-06 01:45:00|||||||||14
1709689800000|2024-03-06 01:50:00|4887.8|4885.8|4887.8|4885.8|4887.8|4885.8|4887.8|4885.8|93
1709690100000|2024-03-06 01:55:00|4888.8|4886.8|4888.8|4886.8|4888.8|4886.8|4888.8|4886.8|37
1709690400000|2024-03-06 02:00:00|4887.8|4885.8|4888.8|4886.8|4888.8|4886.8|4887.8|4885.8|121
1709690700000|2024-03-06 02:05:00|||||||||5
1709691000000|2024-03-06 02:10:00|||||||||17
1709691300000|2024-03-06 02:15:00|4889.8|4887.8|4889.8|4887.8|4889.8|4887.8|4888.8|4886.8|51
1709691600000|2024-03-06 02:20:00|4890.8|4888.8|4889.8|4887.8|4890.8|4888.8|4889.8|4887.8|255
1709691900000|2024-03-06 02:25:00|4890.3|4888.3|4889.8|4887.8|4890.3|4888.3|4888.8|4886.8|37
1709692200000|2024-03-06 02:30:00|4890.8|4888.8|4890.8|4888.8|4890.8|4888.8|4890.3|4888.3|35
1709692500000|2024-03-06 02:35:00|4891.8|4889.8|4892.8|4890.8|4892.8|4890.8|4891.8|4889.8|62
1709692800000|2024-03-06 02:40:00|4891.8|4889.8|4891.8|4889.8|4892.8|4890.8|4891.8|4889.8|36
1709693100000|2024-03-06 02:45:00|||||||||4
1709693400000|2024-03-06 02:50:00|4890.8|4888.8|4890.8|4888.8|4891.8|4889.8|4890.8|4888.8|49
1709693700000|2024-03-06 02:55:00|||||||||6
1709694000000|2024-03-06 03:00:00|||||||||6
1709694300000|2024-03-06 03:05:00|||||||||17
1709694600000|2024-03-06 03:10:00|||||||||23
1709694900000|2024-03-06 03:15:00|||||||||1
1709695200000|2024-03-06 03:20:00|4891.8|4889.8|4890.8|4888.8|4891.8|4889.8|4890.8|4888.8|65
1709695500000|2024-03-06 03:25:00|4891.3|4889.3|4893.8|4891.8|4893.8|4891.8|4891.3|4889.3|276
1709695800000|2024-03-06 03:30:00|4893.3|4891.3|4892.8|4890.8|4893.8|4891.8|4891.8|4889.8|105
1709696100000|2024-03-06 03:35:00|||||||||17
1709696400000|2024-03-06 03:40:00|||||||||30
1709696700000|2024-03-06 03:45:00|||||||||49
1709697000000|2024-03-06 03:50:00|4893.8|4891.8|4894.3|4892.3|4894.8|4892.8|4892.8|4890.8|347
1709697300000|2024-03-06 03:55:00|4894.8|4892.8|4894.8|4892.8|4894.8|4892.8|4893.8|4891.8|42
1709697600000|2024-03-06 04:00:00|||||||||18
1709697900000|2024-03-06 04:05:00|4895.8|4893.8|4894.8|4892.8|4895.8|4893.8|4894.8|4892.8|179
1709698200000|2024-03-06 04:10:00|4895.3|4893.3|4894.8|4892.8|4895.3|4893.3|4894.8|4892.8|46
1709698500000|2024-03-06 04:15:00|4895.8|4893.8|4895.8|4893.8|4895.8|4893.8|4895.8|4893.8|26
1709698800000|2024-03-06 04:20:00|||||||||72
1709699100000|2024-03-06 04:25:00|4894.8|4892.8|4894.8|4892.8|4895.8|4893.8|4894.8|4892.8|97
1709699400000|2024-03-06 04:30:00|||||||||47
1709699700000|2024-03-06 04:35:00|4893.8|4891.8|4895.8|4893.8|4895.8|4893.8|4893.8|4891.8|718
1709700000000|2024-03-06 04:40:00|4894.8|4892.8|4894.8|4892.8|4895.8|4893.8|4894.8|4892.8|167
1709700300000|2024-03-06 04:45:00|4895.3|4893.3|4895.3|4893.3|4895.8|4893.8|4894.8|4892.8|38
1709700600000|2024-03-06 04:50:00|4894.8|4892.8|4896.8|4894.8|4896.8|4894.8|4894.8|4892.8|9
1709700900000|2024-03-06 04:55:00|||||||||13
1709701200000|2024-03-06 05:00:00|||||||||26
1709701500000|2024-03-06 05:05:00|||||||||276
1709701800000|2024-03-06 05:10:00|4897.8|4895.8|4897.8|4895.8|4897.8|4895.8|4897.8|4895.8|20
1709702100000|2024-03-06 05:15:00|4896.8|4894.8|4896.8|4894.8|4897.8|4895.8|4896.8|4894.8|17
1709702400000|2024-03-06 05:20:00|||||||||13
1709702700000|2024-03-06 05:25:00|||||||||17
1709703000000|2024-03-06 05:30:00|4897.8|4895.8|4896.8|4894.8|4897.8|4895.8|4896.8|4894.8|51
1709703300000|2024-03-06 05:35:00|4897.3|4895.3|4897.8|4895.8|4897.8|4895.8|4897.3|4895.3|29
1709703600000|2024-03-06 05:40:00|||||||||21
1709703900000|2024-03-06 05:45:00|||||||||49
1709704200000|2024-03-06 05:50:00|4896.8|4894.8|4896.8|4894.8|4896.8|4894.8|4896.8|4894.8|157
1709704500000|2024-03-06 05:55:00|||||||||128
1709704800000|2024-03-06 06:00:00|4897.8|4895.8|4894.8|4892.8|4897.8|4895.8|4894.8|4892.8|139
1709705100000|2024-03-06 06:05:00|4893.8|4891.8|4894.8|4892.8|4894.8|4892.8|4893.8|4891.8|149
1709705400000|2024-03-06 06:10:00|4893.8|4891.8|4894.8|4892.8|4894.8|4892.8|4893.8|4891.8|186
1709705700000|2024-03-06 06:15:00|4895.3|4893.3|4895.8|4893.8|4895.8|4893.8|4895.3|4893.3|77
1709706000000|2024-03-06 06:20:00|4895.3|4893.3|4895.3|4893.3|4895.8|4893.8|4894.8|4892.8|45
1709706300000|2024-03-06 06:25:00|4894.8|4892.8|4893.8|4891.8|4895.3|4893.3|4893.8|4891.8|118
1709706600000|2024-03-06 06:30:00|4894.3|4892.3|4894.8|4892.8|4895.3|4893.3|4893.8|4891.8|60
1709706900000|2024-03-06 06:35:00|4895.3|4893.3|4894.8|4892.8|4895.8|4893.8|4894.8|4892.8|118
1709707200000|2024-03-06 06:40:00|||||||||212
1709707500000|2024-03-06 06:45:00|4893.8|4891.8|4893.8|4891.8|4893.8|4891.8|4893.8|4891.8|192
1709707800000|2024-03-06 06:50:00|||||||||18
1709708100000|2024-03-06 06:55:00|||||||||119
1709708400000|2024-03-06 07:00:00|4893.55|4892.05|4891.55|4890.05|4894.55|4893.05|4891.55|4890.05|1997
1709708700000|2024-03-06 07:05:00|4892.55|4891.05|4892.55|4891.05|4893.55|4892.05|4891.55|4890.05|797
1709709000000|2024-03-06 07:10:00|4893.55|4892.05|4891.55|4890.05|4893.55|4892.05|4891.55|4890.05|1132
1709709300000|2024-03-06 07:15:00|4892.55|4891.05|4891.55|4890.05|4892.55|4891.05|4890.55|4889.05|1095
1709709600000|2024-03-06 07:20:00|4890.55|4889.05|4890.55|4889.05|4890.55|4889.05|4890.55|4889.05|356
1709709900000|2024-03-06 07:25:00|4891.55|4890.05|4890.55|4889.05|4891.55|4890.05|4890.55|4889.05|510
1709710200000|2024-03-06 07:30:00|4889.55|4888.05|4889.55|4888.05|4889.55|4888.05|4888.55|4887.05|1042
1709710500000|2024-03-06 07:35:00|4888.55|4887.05|4890.55|4889.05|4890.55|4889.05|4888.55|4887.05|472
1709710800000|2024-03-06 07:40:00|4889.55|4888.05|4890.55|4889.05|4890.55|4889.05|4889.55|4888.05|4660
1709711100000|2024-03-06 07:45:00|4891.05|4889.55|4889.55|4888.05|4891.05|4889.55|4889.55|4888.05|1148
1709711400000|2024-03-06 07:50:00|4888.55|4887.05|4890.55|4889.05|4890.55|4889.05|4888.55|4887.05|505
1709711700000|2024-03-06 07:55:00|4891.55|4890.05|4893.55|4892.05|4894.55|4893.05|4891.55|4890.05|5390
1709712000000|2024-03-06 08:00:00|4894.55|4893.05|4893.55|4892.05|4894.55|4893.05|4890.55|4889.05|10283
1709712300000|2024-03-06 08:05:00|4894.55|4893.05|4895.55|4894.05|4896.55|4895.05|4893.55|4892.05|6221
1709712600000|2024-03-06 08:10:00|4896.55|4895.05|4901.55|4900.05|4901.55|4900.05|4896.55|4895.05|7290
1709712900000|2024-03-06 08:15:00|4902.55|4901.05|4902.55|4901.05|4902.55|4901.05|4901.55|4900.05|6889
1709713200000|2024-03-06 08:20:00|4901.55|4900.05|4903.55|4902.05|4903.55|4902.05|4900.55|4899.05|5423
1709713500000|2024-03-06 08:25:00|4904.55|4903.05|4908.55|4907.05|4908.55|4907.05|4904.55|4903.05|7823
1709713800000|2024-03-06 08:30:00|4907.55|4906.05|4909.55|4908.05|4911.55|4910.05|4907.55|4906.05|7042
1709714100000|2024-03-06 08:35:00|4908.55|4907.05|4911.55|4910.05|4912.55|4911.05|4908.55|4907.05|4677
1709714400000|2024-03-06 08:40:00|4910.88|4909.38|4909.88|4908.38|4911.88|4910.38|4908.88|4907.38|4367
1709714700000|2024-03-06 08:45:00|4910.88|4909.38|4910.88|4909.38|4911.88|4910.38|4909.88|4908.38|4664
1709715000000|2024-03-06 08:50:00|4910.38|4908.88|4906.88|4905.38|4910.88|4909.38|4906.88|4905.38|5289
1709715300000|2024-03-06 08:55:00|4905.88|4904.38|4908.88|4907.38|4908.88|4907.38|4905.88|4904.38|14372
1709715600000|2024-03-06 09:00:00|4909.88|4908.38|4911.88|4910.38|4913.88|4912.38|4909.88|4908.38|3948
1709715900000|2024-03-06 09:05:00|4912.88|4911.38|4912.88|4911.38|4912.88|4911.38|4911.88|4910.38|14339
1709716200000|2024-03-06 09:10:00|4911.88|4910.38|4912.88|4911.38|4913.88|4912.38|4911.88|4910.38|9149
1709716500000|2024-03-06 09:15:00|4913.88|4912.38|4915.88|4914.38|4916.88|4915.38|4913.88|4912.38|10341
1709716800000|2024-03-06 09:20:00|4914.88|4913.38|4914.88|4913.38|4914.88|4913.38|4913.88|4912.38|5952
1709717100000|2024-03-06 09:25:00|4913.88|4912.38|4914.88|4913.38|4914.88|4913.38|4912.88|4911.38|2600
1709717400000|2024-03-06 09:30:00|4913.88|4912.38|4916.88|4915.38|4916.88|4915.38|4913.88|4912.38|4983
1709717700000|2024-03-06 09:35:00|4917.88|4916.38|4916.88|4915.38|4917.88|4916.38|4916.88|4915.38|2884
1709718000000|2024-03-06 09:40:00|4917.38|4915.88|4915.88|4914.38|4918.88|4917.38|4915.88|4914.38|13569
1709718300000|2024-03-06 09:45:00|4914.88|4913.38|4911.88|4910.38|4915.88|4914.38|4911.88|4910.38|5198
1709718600000|2024-03-06 09:50:00|4912.88|4911.38|4914.88|4913.38|4914.88|4913.38|4911.88|4910.38|12901
1709718900000|2024-03-06 09:55:00|4915.88|4914.38|4915.88|4914.38|4915.88|4914.38|4914.88|4913.38|10881
1709719200000|2024-03-06 10:00:00|4916.88|4915.38|4917.88|4916.38|4917.88|4916.38|4915.88|4914.38|6713
1709719500000|2024-03-06 10:05:00|4918.88|4917.38|4917.88|4916.38|4918.88|4917.38|4917.88|4916.38|2400
1709719800000|2024-03-06 10:10:00|4916.88|4915.38|4913.88|4912.38|4917.88|4916.38|4913.88|4912.38|3416
1709720100000|2024-03-06 10:15:00|4912.88|4911.38|4910.88|4909.38|4913.88|4912.38|4910.88|4909.38|12019
1709720400000|2024-03-06 10:20:00|4911.88|4910.38|4908.88|4907.38|4911.88|4910.38|4908.88|4907.38|3578
1709720700000|2024-03-06 10:25:00|4909.88|4908.38|4910.88|4909.38|4911.88|4910.38|4908.88|4907.38|31799
1709721000000|2024-03-06 10:30:00|4911.88|4910.38|4910.88|4909.38|4911.88|4910.38|4910.88|4909.38|4021
1709721300000|2024-03-06 10:35:00|4909.88|4908.38|4908.88|4907.38|4910.88|4909.38|4908.88|4907.38|7541
1709721600000|2024-03-06 10:40:00|4909.88|4908.38|4907.88|4906.38|4909.88|4908.38|4907.88|4906.38|3744
1709721900000|2024-03-06 10:45:00|4906.88|4905.38|4907.88|4906.38|4908.88|4907.38|4906.88|4905.38|2843
1709722200000|2024-03-06 10:50:00|4906.88|4905.38|4907.88|4906.38|4908.88|4907.38|4906.88|4905.38|1602
1709722500000|2024-03-06 10:55:00|4906.88|4905.38|4906.88|4905.38|4907.88|4906.38|4905.88|4904.38|1542
1709722800000|2024-03-06 11:00:00|4907.88|4906.38|4908.88|4907.38|4909.88|4908.38|4905.88|4904.38|5096
1709723100000|2024-03-06 11:05:00|4907.88|4906.38|4907.88|4906.38|4907.88|4906.38|4906.88|4905.38|3327
1709723400000|2024-03-06 11:10:00|4906.88|4905.38|4908.88|4907.38|4908.88|4907.38|4905.88|4904.38|3687
1709723700000|2024-03-06 11:15:00|4909.88|4908.38|4908.88|4907.38|4909.88|4908.38|4908.88|4907.38|1483
1709724000000|2024-03-06 11:20:00|4907.88|4906.38|4907.88|4906.38|4909.88|4908.38|4907.88|4906.38|3072
1709724300000|2024-03-06 11:25:00|4906.88|4905.38|4908.88|4907.38|4908.88|4907.38|4906.88|4905.38|5323
1709724600000|2024-03-06 11:30:00|4907.88|4906.38|4906.88|4905.38|4908.88|4907.38|4905.88|4904.38|3437
1709724900000|2024-03-06 11:35:00|4905.88|4904.38|4906.88|4905.38|4906.88|4905.38|4905.88|4904.38|902
1709725200000|2024-03-06 11:40:00|4905.88|4904.38|4904.88|4903.38|4906.88|4905.38|4904.88|4903.38|1898
1709725500000|2024-03-06 11:45:00|4905.88|4904.38|4905.88|4904.38|4905.88|4904.38|4904.88|4903.38|1733
1709725800000|2024-03-06 11:50:00|4904.88|4903.38|4902.88|4901.38|4905.88|4904.38|4902.88|4901.38|1602
1709726100000|2024-03-06 11:55:00|4903.88|4902.38|4902.88|4901.38|4904.88|4903.38|4902.88|4901.38|5339
1709726400000|2024-03-06 12:00:00|4901.88|4900.38|4905.88|4904.38|4905.88|4904.38|4901.88|4900.38|11129
1709726700000|2024-03-06 12:05:00|4904.88|4903.38|4907.88|4906.38|4908.88|4907.38|4904.88|4903.38|3800
1709727000000|2024-03-06 12:10:00|4906.88|4905.38|4907.88|4906.38|4907.88|4906.38|4906.88|4905.38|3392
1709727300000|2024-03-06 12:15:00|4906.88|4905.38|4903.88|4902.38|4906.88|4905.38|4903.88|4902.38|2129
1709727600000|2024-03-06 12:20:00|4904.88|4903.38|4903.88|4902.38|4904.88|4903.38|4902.88|4901.38|6091
1709727900000|2024-03-06 12:25:00|4902.88|4901.38|4903.88|4902.38|4903.88|4902.38|4902.88|4901.38|1702
1709728200000|2024-03-06 12:30:00|4904.88|4903.38|4905.88|4904.38|4906.88|4905.38|4904.88|4903.38|2547
1709728500000|2024-03-06 12:35:00|4906.88|4905.38|4909.88|4908.38|4909.88|4908.38|4906.88|4905.38|1807
1709728800000|2024-03-06 12:40:00|4910.75|4909.25|4912.75|4911.25|4913.75|4912.25|4910.75|4909.25|2271
1709729100000|2024-03-06 12:45:00|4911.75|4910.25|4909.75|4908.25|4911.75|4910.25|4907.75|4906.25|5169
1709729400000|2024-03-06 12:50:00|4908.75|4907.25|4910.75|4909.25|4911.75|4910.25|4908.75|4907.25|4784
1709729700000|2024-03-06 12:55:00|4911.75|4910.25|4910.75|4909.25|4911.75|4910.25|4909.75|4908.25|1359
1709730000000|2024-03-06 13:00:00|4909.75|4908.25|4909.75|4908.25|4911.75|4910.25|4909.75|4908.25|2164
1709730300000|2024-03-06 13:05:00|4910.75|4909.25|4907.75|4906.25|4910.75|4909.25|4905.75|4904.25|3082
1709730600000|2024-03-06 13:10:00|4908.75|4907.25|4908.75|4907.25|4908.75|4907.25|4907.75|4906.25|1316
1709730900000|2024-03-06 13:15:00|4909.25|4907.75|4908.75|4907.25|4909.75|4908.25|4906.75|4905.25|3693
1709731200000|2024-03-06 13:20:00|4909.75|4908.25|4908.75|4907.25|4909.75|4908.25|4907.75|4906.25|5610
1709731500000|2024-03-06 13:25:00|4909.75|4908.25|4906.75|4905.25|4909.75|4908.25|4906.75|4905.25|5921
1709731800000|2024-03-06 13:30:00|4904.75|4903.25|4908.75|4907.25|4908.75|4907.25|4904.75|4903.25|9310
1709732100000|2024-03-06 13:35:00|4909.75|4908.25|4907.75|4906.25|4910.75|4909.25|4905.75|4904.25|4372
1709732400000|2024-03-06 13:40:00|4908.75|4907.25|4909.75|4908.25|4909.75|4908.25|4907.75|4906.25|1864
1709732700000|2024-03-06 13:45:00|4908.75|4907.25|4909.75|4908.25|4911.75|4910.25|4908.25|4906.75|2380
1709733000000|2024-03-06 13:50:00|4910.75|4909.25|4910.75|4909.25|4911.75|4910.25|4909.75|4908.25|4894
1709733300000|2024-03-06 13:55:00|4911.75|4910.25|4913.75|4912.25|4913.75|4912.25|4911.75|4910.25|2859
1709733600000|2024-03-06 14:00:00|4914.75|4913.25|4915.75|4914.25|4915.75|4914.25|4913.75|4912.25|6920
1709733900000|2024-03-06 14:05:00|4914.75|4913.25|4916.75|4915.25|4916.75|4915.25|4914.75|4913.25|6819
1709734200000|2024-03-06 14:10:00|4915.75|4914.25|4915.75|4914.25|4915.75|4914.25|4914.75|4913.25|4729
1709734500000|2024-03-06 14:15:00|4916.75|4915.25|4915.75|4914.25|4916.75|4915.25|4915.75|4914.25|2861
1709734800000|2024-03-06 14:20:00|4916.75|4915.25|4916.75|4915.25|4916.75|4915.25|4913.75|4912.25|3708
1709735100000|2024-03-06 14:25:00|4915.75|4914.25|4917.75|4916.25|4918.75|4917.25|4915.75|4914.25|8420
1709735400000|2024-03-06 14:30:00|4918.75|4917.25|4916.75|4915.25|4918.75|4917.25|4916.75|4915.25|5172
1709735700000|2024-03-06 14:35:00|4917.75|4916.25|4915.75|4914.25|4918.75|4917.25|4915.75|4914.25|8361
1709736000000|2024-03-06 14:40:00|4916.75|4915.25|4916.75|4915.25|4917.75|4916.25|4915.75|4914.25|11874
1709736300000|2024-03-06 14:45:00|4917.75|4916.25|4917.75|4916.25|4917.75|4916.25|4916.75|4915.25|3390
1709736600000|2024-03-06 14:50:00|4918.75|4917.25|4920.75|4919.25|4921.75|4920.25|4917.75|4916.25|14065
1709736900000|2024-03-06 14:55:00|4919.75|4918.25|4918.75|4917.25|4921.75|4920.25|4918.75|4917.25|8027
1709737200000|2024-03-06 15:00:00|4917.75|4916.25|4918.75|4917.25|4921.75|4920.25|4917.75|4916.25|11114
1709737500000|2024-03-06 15:05:00|4917.75|4916.25|4915.75|4914.25|4918.75|4917.25|4912.75|4911.25|9083
1709737800000|2024-03-06 15:10:00|4915.32|4913.82|4915.32|4913.82|4916.32|4914.82|4912.32|4910.82|21989
1709738100000|2024-03-06 15:15:00|4914.32|4912.82|4915.32|4913.82|4917.32|4915.82|4913.32|4911.82|6101
1709738400000|2024-03-06 15:20:00|4916.32|4914.82|4913.32|4911.82|4916.32|4914.82|4912.32|4910.82|4345
1709738700000|2024-03-06 15:25:00|4912.32|4910.82|4911.32|4909.82|4913.32|4911.82|4910.32|4908.82|8076
1709739000000|2024-03-06 15:30:00|4910.32|4908.82|4911.32|4909.82|4911.32|4909.82|4909.32|4907.82|6130
1709739300000|2024-03-06 15:35:00|4910.32|4908.82|4912.32|4910.82|4913.32|4911.82|4910.32|4908.82|4993
1709739600000|2024-03-06 15:40:00|4911.32|4909.82|4913.32|4911.82|4913.32|4911.82|4910.32|4908.82|2534
1709739900000|2024-03-06 15:45:00|4914.32|4912.82|4913.32|4911.82|4914.32|4912.82|4913.32|4911.82|1876
1709740200000|2024-03-06 15:50:00|4912.32|4910.82|4914.32|4912.82|4915.32|4913.82|4912.32|4910.82|3996
1709740500000|2024-03-06 15:55:00|4915.32|4913.82|4914.32|4912.82|4915.32|4913.82|4913.32|4911.82|3298
1709740800000|2024-03-06 16:00:00|4913.32|4911.82|4914.32|4912.82|4916.32|4914.82|4913.32|4911.82|6171
1709741100000|2024-03-06 16:05:00|4915.32|4913.82|4915.32|4913.82|4915.32|4913.82|4914.32|4912.82|2493
1709741400000|2024-03-06 16:10:00|4916.32|4914.82|4915.32|4913.82|4916.32|4914.82|4914.32|4912.82|4579
1709741700000|2024-03-06 16:15:00|4916.32|4914.82|4916.32|4914.82|4916.32|4914.82|4915.32|4913.82|4684
1709742000000|2024-03-06 16:20:00|4915.32|4913.82|4915.32|4913.82|4916.32|4914.82|4915.32|4913.82|6007
1709742300000|2024-03-06 16:25:00|4916.32|4914.82|4917.32|4915.82|4918.32|4916.82|4915.32|4913.82|27824
1709742600000|2024-03-06 16:30:00|4918.32|4916.82|4916.32|4914.82|4918.32|4916.82|4916.32|4914.82|44786
1709742900000|2024-03-06 16:35:00|4917.32|4915.82|4918.32|4916.82|4919.32|4917.82|4917.32|4915.82|18347
1709743200000|2024-03-06 16:40:00|4919.32|4917.82|4919.32|4917.82|4920.32|4918.82|4918.32|4916.82|5725
1709743500000|2024-03-06 16:45:00|4920.32|4918.82|4921.32|4919.82|4921.32|4919.82|4919.32|4917.82|4133
1709743800000|2024-03-06 16:50:00|4922.32|4920.82|4922.32|4920.82|4923.32|4921.82|4922.32|4920.82|4454
1709744100000|2024-03-06 16:55:00|4923.32|4921.82|4922.32|4920.82|4923.32|4921.82|4921.32|4919.82|4080
1709744400000|2024-03-06 17:00:00|4923.32|4921.82|4922.32|4920.82|4923.32|4921.82|4921.32|4919.82|3226
1709744700000|2024-03-06 17:05:00|4921.32|4919.82|4923.32|4921.82|4923.32|4921.82|4920.32|4918.82|3377
1709745000000|2024-03-06 17:10:00|4924.32|4922.82|4925.32|4923.82|4926.32|4924.82|4923.32|4921.82|15619
1709745300000|2024-03-06 17:15:00|4926.32|4924.82|4925.32|4923.82|4926.32|4924.82|4925.32|4923.82|3152
1709745600000|2024-03-06 17:20:00|4926.32|4924.82|4926.32|4924.82|4927.32|4925.82|4925.32|4923.82|2112
1709745900000|2024-03-06 17:25:00|||||||||271
1709746200000|2024-03-06 17:30:00|4927.32|4925.82|4927.32|4925.82|4929.32|4927.82|4926.32|4924.82|5363
1709746500000|2024-03-06 17:35:00|4926.32|4924.82|4927.32|4925.82|4927.32|4925.82|4925.32|4923.82|1988
1709746800000|2024-03-06 17:40:00|4926.32|4924.82|4927.32|4925.82|4927.32|4925.82|4925.32|4923.82|2470
1709747100000|2024-03-06 17:45:00|4926.32|4924.82|4924.32|4922.82|4926.32|4924.82|4924.32|4922.82|1742
1709747400000|2024-03-06 17:50:00|4925.32|4923.82|4922.32|4920.82|4925.32|4923.82|4922.32|4920.82|1690
1709747700000|2024-03-06 17:55:00|4921.32|4919.82|4923.32|4921.82|4923.32|4921.82|4921.32|4919.82|1709
1709748000000|2024-03-06 18:00:00|4922.32|4920.82|4925.32|4923.82|4925.32|4923.82|4922.32|4920.82|1145
1709748300000|2024-03-06 18:05:00|4924.82|4923.32|4923.32|4921.82|4925.32|4923.82|4923.32|4921.82|1051
1709748600000|2024-03-06 18:10:00|4923.82|4922.32|4925.32|4923.82|4925.32|4923.82|4923.32|4921.82|979
1709748900000|2024-03-06 18:15:00|4926.32|4924.82|4928.32|4926.82|4928.32|4926.82|4925.32|4923.82|1732
1709749200000|2024-03-06 18:20:00|4929.32|4927.82|4929.32|4927.82|4929.32|4927.82|4928.32|4926.82|604
1709749500000|2024-03-06 18:25:00|4930.32|4928.82|4929.32|4927.82|4930.32|4928.82|4928.32|4926.82|856
1709749800000|2024-03-06 18:30:00|4928.32|4926.82|4921.32|4919.82|4929.32|4927.82|4919.32|4917.82|4830
1709750100000|2024-03-06 18:35:00|4922.32|4920.82|4922.32|4920.82|4922.32|4920.82|4916.32|4914.82|2827
1709750400000|2024-03-06 18:40:00|4923.32|4921.82|4926.32|4924.82|4926.32|4924.82|4922.32|4920.82|1779
1709750700000|2024-03-06 18:45:00|4927.32|4925.82|4917.32|4915.82|4927.32|4925.82|4916.32|4914.82|1943
1709751000000|2024-03-06 18:50:00|4916.32|4914.82|4917.32|4915.82|4919.32|4917.82|4915.32|4913.82|2967
1709751300000|2024-03-06 18:55:00|4916.32|4914.82|4920.32|4918.82|4921.32|4919.82|4916.32|4914.82|976
1709751600000|2024-03-06 19:00:00|4919.32|4917.82|4917.32|4915.82|4919.32|4917.82|4916.32|4914.82|1649
1709751900000|2024-03-06 19:05:00|4918.82|4917.32|4921.32|4919.82|4922.32|4920.82|4918.32|4916.82|2174
1709752200000|2024-03-06 19:10:00|4920.32|4918.82|4916.32|4914.82|4921.32|4919.82|4916.32|4914.82|1625
1709752500000|2024-03-06 19:15:00|4917.32|4915.82|4916.32|4914.82|4917.32|4915.82|4913.32|4911.82|2242
1709752800000|2024-03-06 19:20:00|4917.32|4915.82|4919.32|4917.82|4920.32|4918.82|4917.32|4915.82|1526
1709753100000|2024-03-06 19:25:00|4918.32|4916.82|4922.32|4920.82|4922.32|4920.82|4917.32|4915.82|1083
1709753400000|2024-03-06 19:30:00|4923.32|4921.82|4920.32|4918.82|4923.32|4921.82|4919.32|4917.82|1205
1709753700000|2024-03-06 19:35:00|4919.32|4917.82|4919.32|4917.82|4920.32|4918.82|4917.32|4915.82|1637
1709754000000|2024-03-06 19:40:00|4918.82|4917.32|4920.32|4918.82|4922.32|4920.82|4918.32|4916.82|937
1709754300000|2024-03-06 19:45:00|4920.82|4919.32|4918.32|4916.82|4921.32|4919.82|4915.32|4913.82|1256
1709754600000|2024-03-06 19:50:00|4919.32|4917.82|4921.32|4919.82|4922.32|4920.82|4918.32|4916.82|847
1709754900000|2024-03-06 19:55:00|4920.32|4918.82|4918.32|4916.82|4920.32|4918.82|4915.32|4913.82|766
1709755200000|2024-03-06 20:00:00|4917.32|4915.82|4919.32|4917.82|4919.32|4917.82|4916.32|4914.82|1100
1709755500000|2024-03-06 20:05:00|4920.32|4918.82|4920.32|4918.82|4921.32|4919.82|4918.32|4916.82|606
1709755800000|2024-03-06 20:10:00|4919.82|4918.32|4916.32|4914.82|4922.32|4920.82|4915.32|4913.82|1382
1709756100000|2024-03-06 20:15:00|4917.32|4915.82|4919.32|4917.82|4921.32|4919.82|4916.32|4914.82|840
1709756400000|2024-03-06 20:20:00|4918.32|4916.82|4916.32|4914.82|4919.32|4917.82|4915.32|4913.82|1069
1709756700000|2024-03-06 20:25:00|4915.32|4913.82|4918.32|4916.82|4919.32|4917.82|4915.32|4913.82|1254
1709757000000|2024-03-06 20:30:00|4919.32|4917.82|4916.32|4914.82|4919.32|4917.82|4916.32|4914.82|705
1709757300000|2024-03-06 20:35:00|4915.32|4913.82|4919.32|4917.82|4919.32|4917.82|4915.32|4913.82|920
1709757600000|2024-03-06 20:40:00|4920.32|4918.82|4920.32|4918.82|4920.32|4918.82|4918.32|4916.82|1025
1709757900000|2024-03-06 20:45:00|4919.32|4917.82|4921.32|4919.82|4922.32|4920.82|4919.32|4917.82|1119
1709758200000|2024-03-06 20:50:00|4920.32|4918.82|4921.32|4919.82|4921.32|4919.82|4917.32|4915.82|1315
1709758500000|2024-03-06 20:55:00|4922.32|4920.82|4921.32|4919.82|4923.32|4921.82|4919.32|4917.82|4944
1709758800000|2024-03-06 21:00:00|4920.87|4917.87|4920.67|4917.67|4923.07|4920.07|4919.87|4916.87|6
1709759100000|2024-03-06 21:05:00|4920.87|4917.87|4921.37|4918.37|4922.57|4919.57|4920.87|4917.87|0
1709759400000|2024-03-06 21:10:00|4921.07|4918.07|4921.57|4918.57|4922.47|4919.47|4921.07|4918.07|0
1709759700000|2024-03-06 21:15:00|4921.37|4918.37|4922.07|4919.07|4922.27|4919.27|4921.37|4918.37|0
1709760000000|2024-03-06 21:20:00|4922.27|4919.27|4922.77|4919.77|4922.77|4919.77|4922.07|4919.07|0
1709760300000|2024-03-06 21:25:00|4922.57|4919.57|4921.87|4918.87|4922.77|4919.77|4921.87|4918.87|0
1709760600000|2024-03-06 21:30:00|4922.07|4919.07|4923.27|4920.27|4923.27|4920.27|4922.07|4919.07|0
1709760900000|2024-03-06 21:35:00|4923.07|4920.07|4924.27|4921.27|4924.27|4921.27|4923.07|4920.07|0
1709761200000|2024-03-06 21:40:00|4924.07|4921.07|4924.27|4921.27|4924.47|4921.47|4923.97|4920.97|0
1709761500000|2024-03-06 21:45:00|4923.97|4920.97|4922.57|4919.57|4924.47|4921.47|4922.07|4919.07|0
1709761800000|2024-03-06 21:50:00|4922.77|4919.77|4921.87|4918.87|4922.77|4919.77|4921.87|4918.87|0
1709762100000|2024-03-06 21:55:00|4921.97|4918.97|4922.17|4919.17|4922.47|4919.47|4921.57|4918.57|0
1709762400000|2024-03-06 22:00:00|4922.27|4919.27|4922.37|4919.37|4922.87|4919.87|4922.27|4919.27|0
1709762700000|2024-03-06 22:05:00|4922.27|4919.27|4922.07|4919.07|4922.27|4919.27|4921.87|4918.87|0
1709763000000|2024-03-06 22:10:00|4921.37|4918.37|4921.77|4918.77|4921.97|4918.97|4921.37|4918.37|0
1709763300000|2024-03-06 22:15:00|4921.67|4918.67|4921.87|4918.87|4921.87|4918.87|4921.57|4918.57|0
1709763600000|2024-03-06 22:20:00|4921.97|4918.97|4921.87|4918.87|4921.97|4918.97|4921.87|4918.87|0
1709763900000|2024-03-06 22:25:00|4921.97|4918.97|4922.9|4919.9|4922.9|4919.9|4921.77|4918.77|0
1709764200000|2024-03-06 22:30:00|4923.1|4920.1|4923.4|4920.4|4923.5|4920.5|4923.1|4920.1|0
1709764500000|2024-03-06 22:35:00|4923.5|4920.5|4923.5|4920.5|4923.5|4920.5|4923.3|4920.3|0
1709764800000|2024-03-06 22:40:00|4923.6|4920.6|4923.7|4920.7|4923.8|4920.8|4923.6|4920.6|0
1709765100000|2024-03-06 22:45:00|4923.8|4920.8|4923.3|4920.3|4923.8|4920.8|4923.3|4920.3|0
1709765400000|2024-03-06 22:50:00|4923.4|4920.4|4923.6|4920.6|4923.6|4920.6|4923.4|4920.4|0
1709765700000|2024-03-06 22:55:00|4923.5|4920.5|4923.5|4920.5|4923.7|4920.7|4923.4|4920.4|0
1709766000000|2024-03-06 23:00:00|4924.3|4921.3|4922.5|4919.5|4924.5|4921.5|4921.8|4918.8|0
1709766300000|2024-03-06 23:05:00|4922.4|4919.4|4923.4|4920.4|4923.6|4920.6|4922.2|4919.2|0
1709766600000|2024-03-06 23:10:00|4923.6|4920.6|4922.5|4919.5|4923.7|4920.7|4922.5|4919.5|0
1709766900000|2024-03-06 23:15:00|4922.2|4919.2|4921.5|4918.5|4923.2|4920.2|4921.5|4918.5|0
1709767200000|2024-03-06 23:20:00|4921.6|4918.6|4922|4919|4922|4919|4920.8|4917.8|0
1709767500000|2024-03-06 23:25:00|4922.1|4919.1|4922.7|4919.7|4923|4920|4922|4919|0
1709767800000|2024-03-06 23:30:00|4922.5|4919.5|4922|4919|4922.8|4919.8|4922|4919|0
1709768100000|2024-03-06 23:35:00|4921.9|4918.9|4921|4918|4922|4919|4921|4918|0
1709768400000|2024-03-06 23:40:00|4920.9|4917.9|4920.9|4917.9|4921.3|4918.3|4920.4|4917.4|0
1709768700000|2024-03-06 23:45:00|4921|4918|4920.8|4917.8|4921.5|4918.5|4920.8|4917.8|0
1709769000000|2024-03-06 23:50:00|4921|4918|4920.8|4917.8|4921.5|4918.5|4920.8|4917.8|0
1709769300000|2024-03-06 23:55:00|4920.6|4917.6|4918.9|4915.9|4920.8|4917.8|4918.9|4915.9|0
1709769600000|2024-03-07 00:00:00|4918.7|4915.7|4920.8|4917.8|4920.8|4917.8|4918.6|4915.6|0
1709769900000|2024-03-07 00:05:00|4920.9|4917.9|4920.3|4917.3|4921|4918|4919.8|4916.8|0
1709770200000|2024-03-07 00:10:00|4920.2|4917.2|4918.9|4915.9|4920.2|4917.2|4918.9|4915.9|0
1709770500000|2024-03-07 00:15:00|4918.6|4915.6|4917.7|4915.7|4919.7|4917.7|4917.7|4915.4|585
1709770800000|2024-03-07 00:20:00|4916.7|4914.7|4915.7|4913.7|4916.7|4914.7|4914.7|4912.7|620
1709771100000|2024-03-07 00:25:00|4914.7|4912.7|4915.7|4913.7|4915.7|4913.7|4914.7|4912.7|134
1709771400000|2024-03-07 00:30:00|4914.7|4912.7|4915.7|4913.7|4915.7|4913.7|4914.7|4912.7|261
1709771700000|2024-03-07 00:35:00|||||||||54
1709772000000|2024-03-07 00:40:00|4914.7|4912.7|4914.7|4912.7|4914.7|4912.7|4914.7|4912.7|193
1709772300000|2024-03-07 00:45:00|4915.7|4913.7|4913.7|4911.7|4915.7|4913.7|4913.7|4911.7|147
1709772600000|2024-03-07 00:50:00|4914.7|4912.7|4915.7|4913.7|4915.7|4913.7|4914.2|4912.2|162
1709772900000|2024-03-07 00:55:00|4914.7|4912.7|4915.7|4913.7|4915.7|4913.7|4914.7|4912.7|92
1709773200000|2024-03-07 01:00:00|4915.2|4913.2|4913.7|4911.7|4915.7|4913.7|4913.7|4911.7|220
1709773500000|2024-03-07 01:05:00|4912.7|4910.7|4912.7|4910.7|4913.7|4911.7|4911.7|4909.7|447
1709773800000|2024-03-07 01:10:00|4911.7|4909.7|4915.7|4913.7|4915.7|4913.7|4911.7|4909.7|205
1709774100000|2024-03-07 01:15:00|4916.7|4914.7|4915.7|4913.7|4916.7|4914.7|4915.7|4913.7|308
1709774400000|2024-03-07 01:20:00|4914.7|4912.7|4915.7|4913.7|4915.7|4913.7|4914.7|4912.7|272
1709774700000|2024-03-07 01:25:00|4916.7|4914.7|4915.7|4913.7|4916.7|4914.7|4915.7|4913.7|269
1709775000000|2024-03-07 01:30:00|4916.7|4914.7|4916.7|4914.7|4917.7|4915.7|4916.7|4914.7|275
1709775300000|2024-03-07 01:35:00|4915.7|4913.7|4913.7|4911.7|4915.7|4913.7|4912.7|4910.7|560
1709775600000|2024-03-07 01:40:00|4912.7|4910.7|4914.7|4912.7|4914.7|4912.7|4912.7|4910.7|139
1709775900000|2024-03-07 01:45:00|4913.7|4911.7|4913.7|4911.7|4914.7|4912.7|4913.7|4911.7|131
1709776200000|2024-03-07 01:50:00|4914.7|4912.7|4911.7|4909.7|4914.7|4912.7|4911.2|4909.2|359
1709776500000|2024-03-07 01:55:00|4911.2|4909.2|4910.7|4908.7|4911.7|4909.7|4909.7|4907.7|195
1709776800000|2024-03-07 02:00:00|4911.7|4909.7|4911.7|4909.7|4911.7|4909.7|4910.7|4908.7|48
1709777100000|2024-03-07 02:05:00|4911.2|4909.2|4909.7|4907.7|4911.7|4909.7|4909.7|4907.7|180
1709777400000|2024-03-07 02:10:00|4910.7|4908.7|4909.7|4907.7|4910.7|4908.7|4908.7|4906.7|322
1709777700000|2024-03-07 02:15:00|4910.7|4908.7|4910.7|4908.7|4910.7|4908.7|4909.7|4907.7|135
1709778000000|2024-03-07 02:20:00|4909.7|4907.7|4906.7|4904.7|4910.7|4908.7|4906.7|4904.7|218
1709778300000|2024-03-07 02:25:00|4907.7|4905.7|4906.7|4904.7|4907.7|4905.7|4906.7|4904.7|71
1709778600000|2024-03-07 02:30:00|4907.7|4905.7|4907.7|4905.7|4907.7|4905.7|4906.7|4904.7|45
1709778900000|2024-03-07 02:35:00|4906.7|4904.7|4907.7|4905.7|4907.7|4905.7|4906.7|4904.7|30
1709779200000|2024-03-07 02:40:00|4908.7|4906.7|4908.7|4906.7|4908.7|4906.7|4907.7|4905.7|71
1709779500000|2024-03-07 02:45:00|4909.7|4907.7|4909.7|4907.7|4910.7|4908.7|4908.7|4906.7|244
1709779800000|2024-03-07 02:50:00|4910.2|4908.2|4910.7|4908.7|4910.7|4908.7|4909.7|4907.7|75
1709780100000|2024-03-07 02:55:00|4909.7|4907.7|4909.7|4907.7|4910.7|4908.7|4909.7|4907.7|216
1709780400000|2024-03-07 03:00:00|4910.7|4908.7|4909.7|4907.7|4910.7|4908.7|4909.7|4907.7|95
1709780700000|2024-03-07 03:05:00|4910.7|4908.7|4910.7|4908.7|4910.7|4908.7|4909.7|4907.7|143
1709781000000|2024-03-07 03:10:00|4911.7|4909.7|4911.7|4909.7|4911.7|4909.7|4911.7|4909.7|30
1709781300000|2024-03-07 03:15:00|4912.7|4910.7|4911.7|4909.7|4912.7|4910.7|4911.7|4909.7|159
1709781600000|2024-03-07 03:20:00|4910.7|4908.7|4910.7|4908.7|4910.7|4908.7|4909.7|4907.7|77
1709781900000|2024-03-07 03:25:00|4911.7|4909.7|4912.7|4910.7|4912.7|4910.7|4911.7|4909.7|87
1709782200000|2024-03-07 03:30:00|4913.7|4911.7|4912.7|4910.7|4913.7|4911.7|4912.7|4910.7|86
1709782500000|2024-03-07 03:35:00|4911.7|4909.7|4912.7|4910.7|4913.2|4911.2|4911.7|4909.7|44
1709782800000|2024-03-07 03:40:00|4913.2|4911.2|4913.7|4911.7|4913.7|4911.7|4912.7|4910.7|24
1709783100000|2024-03-07 03:45:00|||||||||15
1709783400000|2024-03-07 03:50:00|4914.7|4912.7|4915.7|4913.7|4915.7|4913.7|4914.7|4912.7|217
1709783700000|2024-03-07 03:55:00|4916.7|4914.7|4917.7|4915.7|4917.7|4915.7|4915.7|4913.7|206
1709784000000|2024-03-07 04:00:00|4916.7|4914.7|4916.7|4914.7|4917.7|4915.7|4916.7|4914.7|101
1709784300000|2024-03-07 04:05:00|4915.7|4913.7|4914.7|4912.7|4915.7|4913.7|4914.7|4912.7|191
1709784600000|2024-03-07 04:10:00|4915.7|4913.7|4915.2|4913.2|4915.7|4913.7|4914.7|4912.7|143
1709784900000|2024-03-07 04:15:00|4915.7|4913.7|4915.7|4913.7|4915.7|4913.7|4915.2|4913.2|27
1709785200000|2024-03-07 04:20:00|4915.2|4913.2|4916.7|4914.7|4916.7|4914.7|4915.2|4913.2|96
1709785500000|2024-03-07 04:25:00|4917.7|4915.7|4917.7|4915.7|4917.7|4915.7|4917.7|4915.7|61
1709785800000|2024-03-07 04:30:00|4916.7|4914.7|4916.7|4914.7|4916.7|4914.7|4916.7|4914.7|26
1709786100000|2024-03-07 04:35:00|||||||||16
1709786400000|2024-03-07 04:40:00|4917.7|4915.7|4917.7|4915.7|4918.7|4916.7|4917.7|4915.7|135
1709786700000|2024-03-07 04:45:00|4918.7|4916.7|4918.7|4916.7|4918.7|4916.7|4918.7|4916.7|18
1709787000000|2024-03-07 04:50:00|4919.7|4917.7|4918.7|4916.7|4919.7|4917.7|4918.7|4916.7|42
1709787300000|2024-03-07 04:55:00|4917.7|4915.7|4917.7|4915.7|4917.7|4915.7|4917.7|4915.7|52
1709787600000|2024-03-07 05:00:00|4918.7|4916.7|4919.2|4917.2|4919.2|4917.2|4918.7|4916.7|71
1709787900000|2024-03-07 05:05:00|4920.2|4918.2|4920.2|4918.2|4920.2|4918.2|4919.2|4917.2|89
1709788200000|2024-03-07 05:10:00|4919.7|4917.7|4920.2|4918.2|4920.2|4918.2|4919.2|4917.2|45
1709788500000|2024-03-07 05:15:00|4919.7|4917.7|4920.2|4918.2|4920.2|4918.2|4919.2|4917.2|83
1709788800000|2024-03-07 05:20:00|||||||||11
1709789100000|2024-03-07 05:25:00|4919.2|4917.2|4919.2|4917.2|4919.2|4917.2|4919.2|4917.2|9
1709789400000|2024-03-07 05:30:00|4918.2|4916.2|4917.2|4915.2|4918.2|4916.2|4916.2|4914.2|675
1709789700000|2024-03-07 05:35:00|4916.2|4914.2|4916.2|4914.2|4916.2|4914.2|4916.2|4914.2|320
1709790000000|2024-03-07 05:40:00|4915.2|4913.2|4915.2|4913.2|4916.2|4914.2|4915.2|4913.2|316
1709790300000|2024-03-07 05:45:00|||||||||27
1709790600000|2024-03-07 05:50:00|||||||||86
1709790900000|2024-03-07 05:55:00|4916.2|4914.2|4914.2|4912.2|4916.2|4914.2|4914.2|4912.2|275
1709791200000|2024-03-07 06:00:00|4913.2|4911.2|4914.2|4912.2|4915.2|4913.2|4913.2|4911.2|141
1709791500000|2024-03-07 06:05:00|4915.2|4913.2|4914.2|4912.2|4915.2|4913.2|4914.2|4912.2|246
1709791800000|2024-03-07 06:10:00|4913.2|4911.2|4914.2|4912.2|4914.2|4912.2|4913.2|4911.2|153
1709792100000|2024-03-07 06:15:00|4913.2|4911.2|4914.2|4912.2|4914.2|4912.2|4913.2|4911.2|156
1709792400000|2024-03-07 06:20:00|4915.2|4913.2|4915.2|4913.2|4915.2|4913.2|4914.2|4912.2|48
1709792700000|2024-03-07 06:25:00|4916.2|4914.2|4917.2|4915.2|4917.2|4915.2|4916.2|4914.2|225
1709793000000|2024-03-07 06:30:00|||||||||21
1709793300000|2024-03-07 06:35:00|4916.2|4914.2|4916.2|4914.2|4916.7|4914.7|4916.2|4914.2|129
1709793600000|2024-03-07 06:40:00|4915.2|4913.2|4913.2|4911.2|4915.2|4913.2|4913.2|4911.2|105
1709793900000|2024-03-07 06:45:00|4912.2|4910.2|4911.2|4909.2|4913.2|4911.2|4911.2|4909.2|612
1709794200000|2024-03-07 06:50:00|4910.2|4908.2|4909.2|4907.2|4910.2|4908.2|4909.2|4907.2|264
1709794500000|2024-03-07 06:55:00|4908.7|4906.7|4909.2|4907.2|4909.2|4907.2|4908.2|4906.2|270
1709794800000|2024-03-07 07:00:00|4908.95|4907.45|4903.95|4902.45|4908.95|4907.45|4902.95|4901.45|2946
1709795100000|2024-03-07 07:05:00|4902.95|4901.45|4904.95|4903.45|4905.95|4904.45|4902.95|4901.45|1561
1709795400000|2024-03-07 07:10:00|4903.95|4902.45|4900.95|4899.45|4904.95|4903.45|4900.95|4899.45|1696
1709795700000|2024-03-07 07:15:00|4899.95|4898.45|4898.95|4897.45|4900.95|4899.45|4898.95|4897.45|3426
1709796000000|2024-03-07 07:20:00|4899.95|4898.45|4898.95|4897.45|4899.95|4898.45|4897.95|4896.45|3240
1709796300000|2024-03-07 07:25:00|4897.95|4896.45|4895.95|4894.45|4897.95|4896.45|4895.95|4894.45|929
1709796600000|2024-03-07 07:30:00|4896.95|4895.45|4894.95|4893.45|4896.95|4895.45|4894.95|4893.45|2806
1709796900000|2024-03-07 07:35:00|4895.95|4894.45|4895.95|4894.45|4895.95|4894.45|4893.95|4892.45|2232
1709797200000|2024-03-07 07:40:00|4894.95|4893.45|4896.95|4895.45|4897.95|4896.45|4894.95|4893.45|2163
1709797500000|2024-03-07 07:45:00|4897.95|4896.45|4898.95|4897.45|4899.95|4898.45|4897.95|4896.45|974
1709797800000|2024-03-07 07:50:00|4899.95|4898.45|4897.95|4896.45|4899.95|4898.45|4896.95|4895.45|2380
1709798100000|2024-03-07 07:55:00|4898.95|4897.45|4893.95|4892.45|4898.95|4897.45|4892.95|4891.45|3701
1709798400000|2024-03-07 08:00:00|4894.95|4893.45|4903.95|4902.45|4903.95|4902.45|4894.45|4892.95|15301
1709798700000|2024-03-07 08:05:00|4904.95|4903.45|4897.95|4896.45|4906.95|4905.45|4897.95|4896.45|10224
1709799000000|2024-03-07 08:10:00|4896.95|4895.45|4896.95|4895.45|4896.95|4895.45|4890.95|4889.45|8048
1709799300000|2024-03-07 08:15:00|4897.95|4896.45|4898.95|4897.45|4899.95|4898.45|4896.95|4895.45|5382
1709799600000|2024-03-07 08:20:00|4899.95|4898.45|4902.95|4901.45|4903.95|4902.45|4899.95|4898.45|4222
1709799900000|2024-03-07 08:25:00|4903.95|4902.45|4903.95|4902.45|4906.95|4905.45|4902.95|4901.45|5258
1709800200000|2024-03-07 08:30:00|4902.95|4901.45|4905.95|4904.45|4905.95|4904.45|4902.95|4901.45|4610
1709800500000|2024-03-07 08:35:00|4906.95|4905.45|4905.95|4904.45|4908.95|4907.45|4905.95|4904.45|8163
1709800800000|2024-03-07 08:40:00|4906.52|4905.02|4906.52|4905.02|4907.52|4906.02|4902.52|4901.02|5084
1709801100000|2024-03-07 08:45:00|4905.52|4904.02|4908.52|4907.02|4909.52|4908.02|4905.52|4904.02|5087
1709801400000|2024-03-07 08:50:00|4909.52|4908.02|4909.52|4908.02|4910.52|4909.02|4907.52|4906.02|2988
1709801700000|2024-03-07 08:55:00|4910.52|4909.02|4911.52|4910.02|4912.52|4911.02|4908.52|4907.02|2400
1709802000000|2024-03-07 09:00:00|4910.52|4909.02|4911.52|4910.02|4911.52|4910.02|4906.52|4905.02|10153
1709802300000|2024-03-07 09:05:00|4912.52|4911.02|4909.52|4908.02|4912.52|4911.02|4909.52|4908.02|2310
1709802600000|2024-03-07 09:10:00|4910.52|4909.02|4912.52|4911.02|4913.52|4912.02|4909.52|4908.02|3213
1709802900000|2024-03-07 09:15:00|4913.52|4912.02|4914.52|4913.02|4915.52|4914.02|4912.52|4911.02|15670
1709803200000|2024-03-07 09:20:00|4915.52|4914.02|4916.52|4915.02|4917.52|4916.02|4914.52|4913.02|8495
1709803500000|2024-03-07 09:25:00|4917.52|4916.02|4916.52|4915.02|4917.52|4916.02|4914.52|4913.02|6598
1709803800000|2024-03-07 09:30:00|4917.52|4916.02|4915.52|4914.02|4917.52|4916.02|4915.52|4914.02|12775
1709804100000|2024-03-07 09:35:00|4916.52|4915.02|4917.52|4916.02|4918.52|4917.02|4915.52|4914.02|4013
1709804400000|2024-03-07 09:40:00|4918.52|4917.02|4917.52|4916.02|4918.52|4917.02|4917.52|4916.02|5830
1709804700000|2024-03-07 09:45:00|4918.52|4917.02|4915.52|4914.02|4918.52|4917.02|4915.52|4914.02|5886
1709805000000|2024-03-07 09:50:00|4916.52|4915.02|4917.52|4916.02|4918.52|4917.02|4916.52|4915.02|17132
1709805300000|2024-03-07 09:55:00|4918.52|4917.02|4918.52|4917.02|4919.52|4918.02|4916.52|4915.02|1368
1709805600000|2024-03-07 10:00:00|4919.52|4918.02|4920.52|4919.02|4921.52|4920.02|4919.52|4918.02|8511
1709805900000|2024-03-07 10:05:00|4919.52|4918.02|4923.52|4922.02|4924.52|4923.02|4919.52|4918.02|5924
1709806200000|2024-03-07 10:10:00|4924.52|4923.02|4926.52|4925.02|4927.52|4926.02|4924.52|4923.02|16400
1709806500000|2024-03-07 10:15:00|4925.52|4924.02|4927.52|4926.02|4928.52|4927.02|4925.52|4924.02|3904
1709806800000|2024-03-07 10:20:00|4928.52|4927.02|4929.52|4928.02|4930.52|4929.02|4927.52|4926.02|4504
1709807100000|2024-03-07 10:25:00|4930.52|4929.02|4929.52|4928.02|4930.52|4929.02|4927.52|4926.02|3681
1709807400000|2024-03-07 10:30:00|4930.52|4929.02|4931.52|4930.02|4931.52|4930.02|4930.52|4929.02|7018
1709807700000|2024-03-07 10:35:00|4930.52|4929.02|4930.52|4929.02|4931.52|4930.02|4929.52|4928.02|9048
1709808000000|2024-03-07 10:40:00|4930.02|4928.52|4931.52|4930.02|4931.52|4930.02|4929.52|4928.02|10337
1709808300000|2024-03-07 10:45:00|4932.52|4931.02|4932.52|4931.02|4933.52|4932.02|4931.52|4930.02|10392
1709808600000|2024-03-07 10:50:00|4931.52|4930.02|4930.52|4929.02|4931.52|4930.02|4929.52|4928.02|4742
1709808900000|2024-03-07 10:55:00|4931.52|4930.02|4931.52|4930.02|4933.52|4932.02|4931.52|4930.02|3990
1709809200000|2024-03-07 11:00:00|4932.52|4931.02|4931.52|4930.02|4932.52|4931.02|4931.52|4930.02|23761
1709809500000|2024-03-07 11:05:00|4932.52|4931.02|4933.52|4932.02|4933.52|4932.02|4931.52|4930.02|4824
1709809800000|2024-03-07 11:10:00|4932.52|4931.02|4931.52|4930.02|4932.52|4931.02|4931.52|4930.02|4062
1709810100000|2024-03-07 11:15:00|4930.52|4929.02|4929.52|4928.02|4931.52|4930.02|4929.52|4928.02|2862
1709810400000|2024-03-07 11:20:00|4928.52|4927.02|4929.52|4928.02|4930.52|4929.02|4928.52|4927.02|4547
1709810700000|2024-03-07 11:25:00|4930.52|4929.02|4930.52|4929.02|4931.52|4930.02|4930.52|4929.02|1528
1709811000000|2024-03-07 11:30:00|4929.52|4928.02|4930.52|4929.02|4931.52|4930.02|4929.52|4928.02|1839
1709811300000|2024-03-07 11:35:00|4931.52|4930.02|4931.52|4930.02|4931.52|4930.02|4930.52|4929.02|3704
1709811600000|2024-03-07 11:40:00|4932.52|4931.02|4933.52|4932.02|4933.52|4932.02|4932.52|4931.02|2581
1709811900000|2024-03-07 11:45:00|4932.52|4931.02|4934.52|4933.02|4934.52|4933.02|4932.52|4931.02|7197
1709812200000|2024-03-07 11:50:00|4933.52|4932.02|4933.52|4932.02|4933.52|4932.02|4933.52|4932.02|4788
1709812500000|2024-03-07 11:55:00|||||||||1431
1709812800000|2024-03-07 12:00:00|4934.52|4933.02|4934.52|4933.02|4935.52|4934.02|4934.52|4933.02|1603
1709813100000|2024-03-07 12:05:00|4933.52|4932.02|4934.52|4933.02|4934.52|4933.02|4933.52|4932.02|5035
1709813400000|2024-03-07 12:10:00|4934.02|4932.52|4935.52|4934.02|4936.52|4935.02|4932.52|4931.02|5533
1709813700000|2024-03-07 12:15:00|4936.52|4935.02|4937.52|4936.02|4937.52|4936.02|4936.52|4935.02|1908
1709814000000|2024-03-07 12:20:00|4938.52|4937.02|4939.52|4938.02|4940.52|4939.02|4938.52|4937.02|8575
1709814300000|2024-03-07 12:25:00|4938.52|4937.02|4937.52|4936.02|4938.52|4937.02|4937.52|4936.02|1962
1709814600000|2024-03-07 12:30:00|4936.52|4935.02|4937.52|4936.02|4937.52|4936.02|4935.52|4934.02|4556
1709814900000|2024-03-07 12:35:00|4936.52|4935.02|4936.52|4935.02|4937.52|4936.02|4935.52|4934.02|18126
1709815200000|2024-03-07 12:40:00|4936.24|4934.74|4937.24|4935.74|4937.24|4935.74|4935.74|4934.24|17878
1709815500000|2024-03-07 12:45:00|4936.24|4934.74|4939.24|4937.74|4939.24|4937.74|4936.24|4934.74|6056
1709815800000|2024-03-07 12:50:00|4938.24|4936.74|4936.24|4934.74|4939.24|4937.74|4936.24|4934.74|3296
1709816100000|2024-03-07 12:55:00|4935.24|4933.74|4936.24|4934.74|4936.24|4934.74|4935.24|4933.74|2628
1709816400000|2024-03-07 13:00:00|4937.24|4935.74|4933.24|4931.74|4937.24|4935.74|4933.24|4931.74|3736
1709816700000|2024-03-07 13:05:00|4931.24|4929.74|4933.24|4931.74|4933.24|4931.74|4930.24|4928.74|5123
1709817000000|2024-03-07 13:10:00|4934.24|4932.74|4937.24|4935.74|4937.24|4935.74|4934.24|4932.74|2451
1709817300000|2024-03-07 13:15:00|4938.24|4936.74|4951.24|4949.74|4951.74|4950.24|4938.24|4936.74|12817
1709817600000|2024-03-07 13:20:00|4950.74|4949.24|4953.24|4951.74|4953.74|4952.24|4948.24|4946.74|11892
1709817900000|2024-03-07 13:25:00|4953.74|4952.24|4955.74|4954.24|4957.24|4955.74|4953.24|4951.74|20006
1709818200000|2024-03-07 13:30:00|4956.24|4954.74|4958.24|4956.74|4959.24|4957.74|4954.24|4952.74|9482
1709818500000|2024-03-07 13:35:00|4959.24|4957.74|4958.24|4956.74|4959.24|4957.74|4957.24|4955.74|10319
1709818800000|2024-03-07 13:40:00|4957.24|4955.74|4960.24|4958.74|4960.24|4958.74|4956.24|4954.74|7602
1709819100000|2024-03-07 13:45:00|4961.24|4959.74|4953.24|4951.74|4961.24|4959.74|4953.24|4951.74|7537
1709819400000|2024-03-07 13:50:00|4954.24|4952.74|4955.24|4953.74|4956.24|4954.74|4952.24|4950.74|7551
1709819700000|2024-03-07 13:55:00|4956.24|4954.74|4958.24|4956.74|4961.24|4959.74|4956.24|4954.74|10966
1709820000000|2024-03-07 14:00:00|4959.24|4957.74|4954.24|4952.74|4963.24|4961.74|4951.24|4949.74|17879
1709820300000|2024-03-07 14:05:00|4955.24|4953.74|4959.24|4957.74|4961.24|4959.74|4954.24|4952.74|6546
1709820600000|2024-03-07 14:10:00|4960.24|4958.74|4959.24|4957.74|4960.24|4958.74|4956.24|4954.74|19122
1709820900000|2024-03-07 14:15:00|4958.24|4956.74|4960.24|4958.74|4961.24|4959.74|4956.24|4954.74|4797
1709821200000|2024-03-07 14:20:00|4961.24|4959.74|4954.24|4952.74|4961.24|4959.74|4954.24|4952.74|8840
1709821500000|2024-03-07 14:25:00|4955.24|4953.74|4959.24|4957.74|4959.24|4957.74|4954.24|4952.74|4806
1709821800000|2024-03-07 14:30:00|4958.24|4956.74|4961.24|4959.74|4962.24|4960.74|4957.24|4955.74|8884
1709822100000|2024-03-07 14:35:00|4962.24|4960.74|4971.24|4969.74|4971.24|4969.74|4962.24|4960.74|16764
1709822400000|2024-03-07 14:40:00|4970.24|4968.74|4965.24|4963.74|4970.24|4968.74|4964.24|4962.74|21185
1709822700000|2024-03-07 14:45:00|4964.24|4962.74|4965.24|4963.74|4965.24|4963.74|4960.24|4958.74|9845
1709823000000|2024-03-07 14:50:00|4966.24|4964.74|4970.24|4968.74|4970.24|4968.74|4966.24|4964.74|14402
1709823300000|2024-03-07 14:55:00|4971.24|4969.74|4972.24|4970.74|4972.24|4970.74|4969.24|4967.74|14256
1709823600000|2024-03-07 15:00:00|4971.24|4969.74|4974.24|4972.74|4974.24|4972.74|4971.24|4969.74|16437
1709823900000|2024-03-07 15:05:00|4973.24|4971.74|4969.24|4967.74|4974.24|4972.74|4968.24|4966.74|13505
1709824200000|2024-03-07 15:10:00|4969.05|4967.55|4972.05|4970.55|4973.05|4971.55|4969.05|4967.55|6960
1709824500000|2024-03-07 15:15:00|4973.05|4971.55|4972.05|4970.55|4973.05|4971.55|4971.05|4969.55|15330
1709824800000|2024-03-07 15:20:00|4971.05|4969.55|4973.05|4971.55|4975.05|4973.55|4971.05|4969.55|7117
1709825100000|2024-03-07 15:25:00|4974.05|4972.55|4976.05|4974.55|4978.05|4976.55|4974.05|4972.55|6493
1709825400000|2024-03-07 15:30:00|4977.05|4975.55|4975.05|4973.55|4977.05|4975.55|4974.05|4972.55|11686
1709825700000|2024-03-07 15:35:00|4974.05|4972.55|4975.05|4973.55|4975.05|4973.55|4973.05|4971.55|5146
1709826000000|2024-03-07 15:40:00|4976.05|4974.55|4978.05|4976.55|4978.05|4976.55|4975.05|4973.55|14992
1709826300000|2024-03-07 15:45:00|4979.05|4977.55|4977.05|4975.55|4979.05|4977.55|4977.05|4975.55|11681
1709826600000|2024-03-07 15:50:00|4976.05|4974.55|4975.05|4973.55|4976.05|4974.55|4974.05|4972.55|6562
1709826900000|2024-03-07 15:55:00|4976.05|4974.55|4975.05|4973.55|4976.05|4974.55|4974.05|4972.55|5633
1709827200000|2024-03-07 16:00:00|4976.05|4974.55|4976.05|4974.55|4977.05|4975.55|4975.05|4973.55|8079
1709827500000|2024-03-07 16:05:00|4975.05|4973.55|4977.05|4975.55|4978.05|4976.55|4975.05|4973.55|7696
1709827800000|2024-03-07 16:10:00|4976.05|4974.55|4974.05|4972.55|4977.05|4975.55|4974.05|4972.55|10879
1709828100000|2024-03-07 16:15:00|4975.05|4973.55|4976.05|4974.55|4977.05|4975.55|4975.05|4973.55|16292
1709828400000|2024-03-07 16:20:00|4975.05|4973.55|4977.05|4975.55|4977.05|4975.55|4975.05|4973.55|16212
1709828700000|2024-03-07 16:25:00|4976.05|4974.55|4977.05|4975.55|4978.05|4976.55|4975.05|4973.55|38601
1709829000000|2024-03-07 16:30:00|4976.05|4974.55|4974.05|4972.55|4976.05|4974.55|4973.05|4971.55|62696
1709829300000|2024-03-07 16:35:00|4975.05|4973.55|4977.05|4975.55|4977.05|4975.55|4975.05|4973.55|29491
1709829600000|2024-03-07 16:40:00|4978.05|4976.55|4980.05|4978.55|4980.05|4978.55|4978.05|4976.55|10989
1709829900000|2024-03-07 16:45:00|4979.05|4977.55|4979.05|4977.55|4979.05|4977.55|4978.05|4976.55|5030
1709830200000|2024-03-07 16:50:00|4980.05|4978.55|4980.05|4978.55|4980.05|4978.55|4979.05|4977.55|7408
1709830500000|2024-03-07 16:55:00|4981.05|4979.55|4982.05|4980.55|4983.05|4981.55|4981.05|4979.55|6735
1709830800000|2024-03-07 17:00:00|4983.05|4981.55|4983.05|4981.55|4983.05|4981.55|4980.05|4978.55|4607
1709831100000|2024-03-07 17:05:00|4982.05|4980.55|4983.05|4981.55|4984.05|4982.55|4982.05|4980.55|3646
1709831400000|2024-03-07 17:10:00|4984.05|4982.55|4982.05|4980.55|4984.05|4982.55|4982.05|4980.55|4182
1709831700000|2024-03-07 17:15:00|4983.05|4981.55|4984.05|4982.55|4984.05|4982.55|4982.05|4980.55|3036
1709832000000|2024-03-07 17:20:00|4983.05|4981.55|4983.05|4981.55|4984.05|4982.55|4982.05|4980.55|1005
1709832300000|2024-03-07 17:25:00|4984.05|4982.55|4982.05|4980.55|4984.05|4982.55|4982.05|4980.55|2690
1709832600000|2024-03-07 17:30:00|4981.05|4979.55|4980.05|4978.55|4981.05|4979.55|4979.05|4977.55|2040
1709832900000|2024-03-07 17:35:00|4981.05|4979.55|4980.05|4978.55|4981.05|4979.55|4980.05|4978.55|942
1709833200000|2024-03-07 17:40:00|4979.05|4977.55|4979.05|4977.55|4979.05|4977.55|4977.05|4975.55|4133
1709833500000|2024-03-07 17:45:00|4978.55|4977.05|4979.05|4977.55|4980.05|4978.55|4978.55|4977.05|2467
1709833800000|2024-03-07 17:50:00|4978.05|4976.55|4982.05|4980.55|4982.05|4980.55|4978.05|4976.55|5415
1709834100000|2024-03-07 17:55:00|4981.05|4979.55|4982.05|4980.55|4982.05|4980.55|4981.05|4979.55|646
1709834400000|2024-03-07 18:00:00|4983.05|4981.55|4983.05|4981.55|4983.05|4981.55|4983.05|4981.55|326
1709834700000|2024-03-07 18:05:00|4984.05|4982.55|4985.05|4983.55|4985.05|4983.55|4981.05|4979.55|11726
1709835000000|2024-03-07 18:10:00|4986.05|4984.55|4985.05|4983.55|4986.05|4984.55|4984.05|4982.55|1446
1709835300000|2024-03-07 18:15:00|4986.05|4984.55|4985.05|4983.55|4987.05|4985.55|4985.05|4983.55|1385
1709835600000|2024-03-07 18:20:00|4986.05|4984.55|4986.05|4984.55|4987.05|4985.55|4986.05|4984.55|2804
1709835900000|2024-03-07 18:25:00|4985.05|4983.55|4986.05|4984.55|4986.05|4984.55|4985.05|4983.55|1455
1709836200000|2024-03-07 18:30:00|4987.05|4985.55|4986.05|4984.55|4987.05|4985.55|4985.05|4983.55|847
1709836500000|2024-03-07 18:35:00|4987.05|4985.55|4987.05|4985.55|4987.05|4985.55|4986.05|4984.55|1052
1709836800000|2024-03-07 18:40:00|4986.05|4984.55|4988.05|4986.55|4988.05|4986.55|4985.55|4984.05|1119
1709837100000|2024-03-07 18:45:00|4989.05|4987.55|4989.05|4987.55|4989.05|4987.55|4988.05|4986.55|1435
1709837400000|2024-03-07 18:50:00|4990.05|4988.55|4990.05|4988.55|4991.05|4989.55|4989.05|4987.55|2311
1709837700000|2024-03-07 18:55:00|4991.05|4989.55|4990.05|4988.55|4991.05|4989.55|4990.05|4988.55|1153
1709838000000|2024-03-07 19:00:00|4991.05|4989.55|4990.05|4988.55|4991.05|4989.55|4988.05|4986.55|1049
1709838300000|2024-03-07 19:05:00|4989.05|4987.55|4987.05|4985.55|4989.05|4987.55|4987.05|4985.55|412
1709838600000|2024-03-07 19:10:00|4988.05|4986.55|4988.05|4986.55|4988.05|4986.55|4987.05|4985.55|493
1709838900000|2024-03-07 19:15:00|4987.05|4985.55|4987.05|4985.55|4987.05|4985.55|4985.05|4983.55|599
1709839200000|2024-03-07 19:20:00|4986.05|4984.55|4985.05|4983.55|4987.05|4985.55|4984.05|4982.55|1053
1709839500000|2024-03-07 19:25:00|4984.05|4982.55|4986.05|4984.55|4986.05|4984.55|4984.05|4982.55|1207
1709839800000|2024-03-07 19:30:00|4985.05|4983.55|4987.05|4985.55|4988.05|4986.55|4985.05|4983.55|1547
1709840100000|2024-03-07 19:35:00|4986.55|4985.05|4987.05|4985.55|4987.05|4985.55|4986.05|4984.55|568
1709840400000|2024-03-07 19:40:00|4986.05|4984.55|4986.05|4984.55|4987.05|4985.55|4986.05|4984.55|397
1709840700000|2024-03-07 19:45:00|4987.05|4985.55|4987.05|4985.55|4987.05|4985.55|4986.05|4984.55|439
1709841000000|2024-03-07 19:50:00|4986.05|4984.55|4987.05|4985.55|4987.05|4985.55|4986.05|4984.55|953
1709841300000|2024-03-07 19:55:00|4986.05|4984.55|4983.05|4981.55|4987.05|4985.55|4983.05|4981.55|896
1709841600000|2024-03-07 20:00:00|4984.05|4982.55|4983.05|4981.55|4984.05|4982.55|4979.05|4977.55|2279
1709841900000|2024-03-07 20:05:00|4982.55|4981.05|4981.05|4979.55|4983.05|4981.55|4980.05|4978.55|854
1709842200000|2024-03-07 20:10:00|4980.05|4978.55|4984.05|4982.55|4984.05|4982.55|4980.05|4978.55|1473
1709842500000|2024-03-07 20:15:00|4983.55|4982.05|4982.05|4980.55|4984.05|4982.55|4982.05|4980.55|637
1709842800000|2024-03-07 20:20:00|4981.05|4979.55|4981.05|4979.55|4982.05|4980.55|4980.05|4978.55|503
1709843100000|2024-03-07 20:25:00|4980.05|4978.55|4981.05|4979.55|4981.05|4979.55|4980.05|4978.55|488
1709843400000|2024-03-07 20:30:00|4980.55|4979.05|4983.05|4981.55|4983.05|4981.55|4980.05|4978.55|1134
1709843700000|2024-03-07 20:35:00|4982.05|4980.55|4983.05|4981.55|4983.05|4981.55|4982.05|4980.55|459
1709844000000|2024-03-07 20:40:00|4984.05|4982.55|4983.05|4981.55|4984.05|4982.55|4983.05|4981.55|737
1709844300000|2024-03-07 20:45:00|4984.05|4982.55|4982.05|4980.55|4984.05|4982.55|4982.05|4980.55|1462
1709844600000|2024-03-07 20:50:00|4983.05|4981.55|4984.05|4982.55|4984.05|4982.55|4982.05|4980.55|1463
1709844900000|2024-03-07 20:55:00|4985.05|4983.55|4983.05|4981.55|4985.05|4983.55|4981.05|4979.55|8836
1709845200000|2024-03-07 21:00:00|4981.1|4978.1|4978|4975|4981.1|4978.1|4977.5|4974.5|19
1709845500000|2024-03-07 21:05:00|4978.2|4975.2|4977|4974|4978.7|4975.7|4976.3|4973.3|0
1709845800000|2024-03-07 21:10:00|4977.3|4974.3|4976.6|4973.6|4977.5|4974.5|4976.3|4973.3|0
1709846100000|2024-03-07 21:15:00|4976.1|4973.1|4971.7|4968.7|4976.6|4973.6|4965.4|4962.4|0
1709846400000|2024-03-07 21:20:00|4971.5|4968.5|4969.8|4966.8|4973.4|4970.4|4969.1|4966.1|0
1709846700000|2024-03-07 21:25:00|4970|4967|4973.9|4970.9|4974.4|4971.4|4968.3|4965.3|0
1709847000000|2024-03-07 21:30:00|4973.8|4970.8|4973.7|4970.7|4975.1|4972.1|4973.4|4970.4|0
1709847300000|2024-03-07 21:35:00|4973.9|4970.9|4976.8|4973.8|4977|4974|4972.7|4969.7|0
1709847600000|2024-03-07 21:40:00|4976.6|4973.6|4976.3|4973.3|4977.8|4974.8|4975.6|4972.6|0
1709847900000|2024-03-07 21:45:00|4976.1|4973.1|4976.6|4973.6|4977.5|4974.5|4975.6|4972.6|0
1709848200000|2024-03-07 21:50:00|4976.7|4973.7|4978.7|4975.7|4979.2|4976.2|4976.6|4973.6|0
1709848500000|2024-03-07 21:55:00|4978.5|4975.5|4978.4|4975.4|4979.5|4976.5|4977.3|4974.3|0
1709848800000|2024-03-07 22:00:00|4978.5|4975.5|4978.3|4975.3|4978.8|4975.8|4978.2|4975.2|0
1709849100000|2024-03-07 22:05:00|4978.5|4975.5|4978.2|4975.2|4978.5|4975.5|4978.2|4975.2|0
1709849400000|2024-03-07 22:10:00|4978.4|4975.4|4978.9|4975.9|4978.9|4975.9|4978.4|4975.4|0
1709849700000|2024-03-07 22:15:00|4978.8|4975.8|4979|4976|4979.4|4976.4|4978.8|4975.8|0
1709850000000|2024-03-07 22:20:00|4979.2|4976.2|4979.3|4976.3|4979.5|4976.5|4979|4976|0
1709850300000|2024-03-07 22:25:00|4979.4|4976.4|4978.7|4975.7|4979.4|4976.4|4978.7|4975.7|0
1709850600000|2024-03-07 22:30:00|4979|4976|4979.2|4976.2|4979.6|4976.6|4978.9|4975.9|0
1709850900000|2024-03-07 22:35:00|4979.4|4976.4|4980|4977|4980|4977|4979|4976|0
1709851200000|2024-03-07 22:40:00|4980.1|4977.1|4980.4|4977.4|4980.5|4977.5|4980.1|4977.1|0
1709851500000|2024-03-07 22:45:00|4980.5|4977.5|4980.4|4977.4|4980.5|4977.5|4980.3|4977.3|0
1709851800000|2024-03-07 22:50:00|4980.2|4977.2|4980.4|4977.4|4980.4|4977.4|4980.2|4977.2|0
1709852100000|2024-03-07 22:55:00|4980.3|4977.3|4980.1|4977.1|4980.5|4977.5|4979.8|4976.8|0
1709852400000|2024-03-07 23:00:00|4980.4|4977.4|4980|4977|4983.3|4980.3|4979.2|4976.2|0
1709852700000|2024-03-07 23:05:00|4980.2|4977.2|4980.4|4977.4|4982.9|4979.9|4980|4977|0
1709853000000|2024-03-07 23:10:00|4980.7|4977.7|4981.4|4978.4|4982.1|4979.1|4980.7|4977.7|0
1709853300000|2024-03-07 23:15:00|4981.3|4978.3|4981.9|4978.9|4982.6|4979.6|4981.2|4978.2|0
1709853600000|2024-03-07 23:20:00|4982|4979|4982.6|4979.6|4983.6|4980.6|4982|4979|0
1709853900000|2024-03-07 23:25:00|4982.4|4979.4|4980.7|4977.7|4983.3|4980.3|4980.7|4977.7|0
1709854200000|2024-03-07 23:30:00|4980.8|4977.8|4980.8|4977.8|4981.2|4978.2|4980.6|4977.6|0
1709854500000|2024-03-07 23:35:00|4980.7|4977.7|4980|4977|4980.9|4977.9|4979.6|4976.6|0
1709854800000|2024-03-07 23:40:00|4980.1|4977.1|4980.9|4977.9|4981.2|4978.2|4980.1|4977.1|0
1709855100000|2024-03-07 23:45:00|4981.2|4978.2|4981.4|4978.4|4981.4|4978.4|4980.7|4977.7|0
1709855400000|2024-03-07 23:50:00|4980.9|4977.9|4980.4|4977.4|4981.2|4978.2|4980|4977|0
1709855700000|2024-03-07 23:55:00|4980.3|4977.3|4981.2|4978.2|4981.2|4978.2|4979.5|4976.5|0
1709769600000|2024-03-07 00:00:00|4918.7|4915.7|4920.8|4917.8|4920.8|4917.8|4918.6|4915.6|0
1709769900000|2024-03-07 00:05:00|4920.9|4917.9|4920.3|4917.3|4921|4918|4919.8|4916.8|0
1709770200000|2024-03-07 00:10:00|4920.2|4917.2|4918.9|4915.9|4920.2|4917.2|4918.9|4915.9|0
1709770500000|2024-03-07 00:15:00|4918.6|4915.6|4917.7|4915.7|4919.7|4917.7|4917.7|4915.4|585
1709770800000|2024-03-07 00:20:00|4916.7|4914.7|4915.7|4913.7|4916.7|4914.7|4914.7|4912.7|620
1709771100000|2024-03-07 00:25:00|4914.7|4912.7|4915.7|4913.7|4915.7|4913.7|4914.7|4912.7|134
1709771400000|2024-03-07 00:30:00|4914.7|4912.7|4915.7|4913.7|4915.7|4913.7|4914.7|4912.7|261
1709771700000|2024-03-07 00:35:00|||||||||54
1709772000000|2024-03-07 00:40:00|4914.7|4912.7|4914.7|4912.7|4914.7|4912.7|4914.7|4912.7|193
1709772300000|2024-03-07 00:45:00|4915.7|4913.7|4913.7|4911.7|4915.7|4913.7|4913.7|4911.7|147
1709772600000|2024-03-07 00:50:00|4914.7|4912.7|4915.7|4913.7|4915.7|4913.7|4914.2|4912.2|162
1709772900000|2024-03-07 00:55:00|4914.7|4912.7|4915.7|4913.7|4915.7|4913.7|4914.7|4912.7|92
1709773200000|2024-03-07 01:00:00|4915.2|4913.2|4913.7|4911.7|4915.7|4913.7|4913.7|4911.7|220
1709773500000|2024-03-07 01:05:00|4912.7|4910.7|4912.7|4910.7|4913.7|4911.7|4911.7|4909.7|447
1709773800000|2024-03-07 01:10:00|4911.7|4909.7|4915.7|4913.7|4915.7|4913.7|4911.7|4909.7|205
1709774100000|2024-03-07 01:15:00|4916.7|4914.7|4915.7|4913.7|4916.7|4914.7|4915.7|4913.7|308
1709774400000|2024-03-07 01:20:00|4914.7|4912.7|4915.7|4913.7|4915.7|4913.7|4914.7|4912.7|272
1709774700000|2024-03-07 01:25:00|4916.7|4914.7|4915.7|4913.7|4916.7|4914.7|4915.7|4913.7|269
1709775000000|2024-03-07 01:30:00|4916.7|4914.7|4916.7|4914.7|4917.7|4915.7|4916.7|4914.7|275
1709775300000|2024-03-07 01:35:00|4915.7|4913.7|4913.7|4911.7|4915.7|4913.7|4912.7|4910.7|560
1709775600000|2024-03-07 01:40:00|4912.7|4910.7|4914.7|4912.7|4914.7|4912.7|4912.7|4910.7|139
1709775900000|2024-03-07 01:45:00|4913.7|4911.7|4913.7|4911.7|4914.7|4912.7|4913.7|4911.7|131
1709776200000|2024-03-07 01:50:00|4914.7|4912.7|4911.7|4909.7|4914.7|4912.7|4911.2|4909.2|359
1709776500000|2024-03-07 01:55:00|4911.2|4909.2|4910.7|4908.7|4911.7|4909.7|4909.7|4907.7|195
1709776800000|2024-03-07 02:00:00|4911.7|4909.7|4911.7|4909.7|4911.7|4909.7|4910.7|4908.7|48
1709777100000|2024-03-07 02:05:00|4911.2|4909.2|4909.7|4907.7|4911.7|4909.7|4909.7|4907.7|180
1709777400000|2024-03-07 02:10:00|4910.7|4908.7|4909.7|4907.7|4910.7|4908.7|4908.7|4906.7|322
1709777700000|2024-03-07 02:15:00|4910.7|4908.7|4910.7|4908.7|4910.7|4908.7|4909.7|4907.7|135
1709778000000|2024-03-07 02:20:00|4909.7|4907.7|4906.7|4904.7|4910.7|4908.7|4906.7|4904.7|218
1709778300000|2024-03-07 02:25:00|4907.7|4905.7|4906.7|4904.7|4907.7|4905.7|4906.7|4904.7|71
1709778600000|2024-03-07 02:30:00|4907.7|4905.7|4907.7|4905.7|4907.7|4905.7|4906.7|4904.7|45
1709778900000|2024-03-07 02:35:00|4906.7|4904.7|4907.7|4905.7|4907.7|4905.7|4906.7|4904.7|30
1709779200000|2024-03-07 02:40:00|4908.7|4906.7|4908.7|4906.7|4908.7|4906.7|4907.7|4905.7|71
1709779500000|2024-03-07 02:45:00|4909.7|4907.7|4909.7|4907.7|4910.7|4908.7|4908.7|4906.7|244
1709779800000|2024-03-07 02:50:00|4910.2|4908.2|4910.7|4908.7|4910.7|4908.7|4909.7|4907.7|75
1709780100000|2024-03-07 02:55:00|4909.7|4907.7|4909.7|4907.7|4910.7|4908.7|4909.7|4907.7|216
1709780400000|2024-03-07 03:00:00|4910.7|4908.7|4909.7|4907.7|4910.7|4908.7|4909.7|4907.7|95
1709780700000|2024-03-07 03:05:00|4910.7|4908.7|4910.7|4908.7|4910.7|4908.7|4909.7|4907.7|143
1709781000000|2024-03-07 03:10:00|4911.7|4909.7|4911.7|4909.7|4911.7|4909.7|4911.7|4909.7|30
1709781300000|2024-03-07 03:15:00|4912.7|4910.7|4911.7|4909.7|4912.7|4910.7|4911.7|4909.7|159
1709781600000|2024-03-07 03:20:00|4910.7|4908.7|4910.7|4908.7|4910.7|4908.7|4909.7|4907.7|77
1709781900000|2024-03-07 03:25:00|4911.7|4909.7|4912.7|4910.7|4912.7|4910.7|4911.7|4909.7|87
1709782200000|2024-03-07 03:30:00|4913.7|4911.7|4912.7|4910.7|4913.7|4911.7|4912.7|4910.7|86
1709782500000|2024-03-07 03:35:00|4911.7|4909.7|4912.7|4910.7|4913.2|4911.2|4911.7|4909.7|44
1709782800000|2024-03-07 03:40:00|4913.2|4911.2|4913.7|4911.7|4913.7|4911.7|4912.7|4910.7|24
1709783100000|2024-03-07 03:45:00|||||||||15
1709783400000|2024-03-07 03:50:00|4914.7|4912.7|4915.7|4913.7|4915.7|4913.7|4914.7|4912.7|217
1709783700000|2024-03-07 03:55:00|4916.7|4914.7|4917.7|4915.7|4917.7|4915.7|4915.7|4913.7|206
1709784000000|2024-03-07 04:00:00|4916.7|4914.7|4916.7|4914.7|4917.7|4915.7|4916.7|4914.7|101
1709784300000|2024-03-07 04:05:00|4915.7|4913.7|4914.7|4912.7|4915.7|4913.7|4914.7|4912.7|191
1709784600000|2024-03-07 04:10:00|4915.7|4913.7|4915.2|4913.2|4915.7|4913.7|4914.7|4912.7|143
1709784900000|2024-03-07 04:15:00|4915.7|4913.7|4915.7|4913.7|4915.7|4913.7|4915.2|4913.2|27
1709785200000|2024-03-07 04:20:00|4915.2|4913.2|4916.7|4914.7|4916.7|4914.7|4915.2|4913.2|96
1709785500000|2024-03-07 04:25:00|4917.7|4915.7|4917.7|4915.7|4917.7|4915.7|4917.7|4915.7|61
1709785800000|2024-03-07 04:30:00|4916.7|4914.7|4916.7|4914.7|4916.7|4914.7|4916.7|4914.7|26
1709786100000|2024-03-07 04:35:00|||||||||16
1709786400000|2024-03-07 04:40:00|4917.7|4915.7|4917.7|4915.7|4918.7|4916.7|4917.7|4915.7|135
1709786700000|2024-03-07 04:45:00|4918.7|4916.7|4918.7|4916.7|4918.7|4916.7|4918.7|4916.7|18
1709787000000|2024-03-07 04:50:00|4919.7|4917.7|4918.7|4916.7|4919.7|4917.7|4918.7|4916.7|42
1709787300000|2024-03-07 04:55:00|4917.7|4915.7|4917.7|4915.7|4917.7|4915.7|4917.7|4915.7|52
1709787600000|2024-03-07 05:00:00|4918.7|4916.7|4919.2|4917.2|4919.2|4917.2|4918.7|4916.7|71
1709787900000|2024-03-07 05:05:00|4920.2|4918.2|4920.2|4918.2|4920.2|4918.2|4919.2|4917.2|89
1709788200000|2024-03-07 05:10:00|4919.7|4917.7|4920.2|4918.2|4920.2|4918.2|4919.2|4917.2|45
1709788500000|2024-03-07 05:15:00|4919.7|4917.7|4920.2|4918.2|4920.2|4918.2|4919.2|4917.2|83
1709788800000|2024-03-07 05:20:00|||||||||11
1709789100000|2024-03-07 05:25:00|4919.2|4917.2|4919.2|4917.2|4919.2|4917.2|4919.2|4917.2|9
1709789400000|2024-03-07 05:30:00|4918.2|4916.2|4917.2|4915.2|4918.2|4916.2|4916.2|4914.2|675
1709789700000|2024-03-07 05:35:00|4916.2|4914.2|4916.2|4914.2|4916.2|4914.2|4916.2|4914.2|320
1709790000000|2024-03-07 05:40:00|4915.2|4913.2|4915.2|4913.2|4916.2|4914.2|4915.2|4913.2|316
1709790300000|2024-03-07 05:45:00|||||||||27
1709790600000|2024-03-07 05:50:00|||||||||86
1709790900000|2024-03-07 05:55:00|4916.2|4914.2|4914.2|4912.2|4916.2|4914.2|4914.2|4912.2|275
1709791200000|2024-03-07 06:00:00|4913.2|4911.2|4914.2|4912.2|4915.2|4913.2|4913.2|4911.2|141
1709791500000|2024-03-07 06:05:00|4915.2|4913.2|4914.2|4912.2|4915.2|4913.2|4914.2|4912.2|246
1709791800000|2024-03-07 06:10:00|4913.2|4911.2|4914.2|4912.2|4914.2|4912.2|4913.2|4911.2|153
1709792100000|2024-03-07 06:15:00|4913.2|4911.2|4914.2|4912.2|4914.2|4912.2|4913.2|4911.2|156
1709792400000|2024-03-07 06:20:00|4915.2|4913.2|4915.2|4913.2|4915.2|4913.2|4914.2|4912.2|48
1709792700000|2024-03-07 06:25:00|4916.2|4914.2|4917.2|4915.2|4917.2|4915.2|4916.2|4914.2|225
1709793000000|2024-03-07 06:30:00|||||||||21
1709793300000|2024-03-07 06:35:00|4916.2|4914.2|4916.2|4914.2|4916.7|4914.7|4916.2|4914.2|129
1709793600000|2024-03-07 06:40:00|4915.2|4913.2|4913.2|4911.2|4915.2|4913.2|4913.2|4911.2|105
1709793900000|2024-03-07 06:45:00|4912.2|4910.2|4911.2|4909.2|4913.2|4911.2|4911.2|4909.2|612
1709794200000|2024-03-07 06:50:00|4910.2|4908.2|4909.2|4907.2|4910.2|4908.2|4909.2|4907.2|264
1709794500000|2024-03-07 06:55:00|4908.7|4906.7|4909.2|4907.2|4909.2|4907.2|4908.2|4906.2|270
1709794800000|2024-03-07 07:00:00|4908.95|4907.45|4903.95|4902.45|4908.95|4907.45|4902.95|4901.45|2946
1709795100000|2024-03-07 07:05:00|4902.95|4901.45|4904.95|4903.45|4905.95|4904.45|4902.95|4901.45|1561
1709795400000|2024-03-07 07:10:00|4903.95|4902.45|4900.95|4899.45|4904.95|4903.45|4900.95|4899.45|1696
1709795700000|2024-03-07 07:15:00|4899.95|4898.45|4898.95|4897.45|4900.95|4899.45|4898.95|4897.45|3426
1709796000000|2024-03-07 07:20:00|4899.95|4898.45|4898.95|4897.45|4899.95|4898.45|4897.95|4896.45|3240
1709796300000|2024-03-07 07:25:00|4897.95|4896.45|4895.95|4894.45|4897.95|4896.45|4895.95|4894.45|929
1709796600000|2024-03-07 07:30:00|4896.95|4895.45|4894.95|4893.45|4896.95|4895.45|4894.95|4893.45|2806
1709796900000|2024-03-07 07:35:00|4895.95|4894.45|4895.95|4894.45|4895.95|4894.45|4893.95|4892.45|2232
1709797200000|2024-03-07 07:40:00|4894.95|4893.45|4896.95|4895.45|4897.95|4896.45|4894.95|4893.45|2163
1709797500000|2024-03-07 07:45:00|4897.95|4896.45|4898.95|4897.45|4899.95|4898.45|4897.95|4896.45|974
1709797800000|2024-03-07 07:50:00|4899.95|4898.45|4897.95|4896.45|4899.95|4898.45|4896.95|4895.45|2380
1709798100000|2024-03-07 07:55:00|4898.95|4897.45|4893.95|4892.45|4898.95|4897.45|4892.95|4891.45|3701
1709798400000|2024-03-07 08:00:00|4894.95|4893.45|4903.95|4902.45|4903.95|4902.45|4894.45|4892.95|15301
1709798700000|2024-03-07 08:05:00|4904.95|4903.45|4897.95|4896.45|4906.95|4905.45|4897.95|4896.45|10224
1709799000000|2024-03-07 08:10:00|4896.95|4895.45|4896.95|4895.45|4896.95|4895.45|4890.95|4889.45|8048
1709799300000|2024-03-07 08:15:00|4897.95|4896.45|4898.95|4897.45|4899.95|4898.45|4896.95|4895.45|5382
1709799600000|2024-03-07 08:20:00|4899.95|4898.45|4902.95|4901.45|4903.95|4902.45|4899.95|4898.45|4222
1709799900000|2024-03-07 08:25:00|4903.95|4902.45|4903.95|4902.45|4906.95|4905.45|4902.95|4901.45|5258
1709800200000|2024-03-07 08:30:00|4902.95|4901.45|4905.95|4904.45|4905.95|4904.45|4902.95|4901.45|4610
1709800500000|2024-03-07 08:35:00|4906.95|4905.45|4905.95|4904.45|4908.95|4907.45|4905.95|4904.45|8163
1709800800000|2024-03-07 08:40:00|4906.52|4905.02|4906.52|4905.02|4907.52|4906.02|4902.52|4901.02|5084
1709801100000|2024-03-07 08:45:00|4905.52|4904.02|4908.52|4907.02|4909.52|4908.02|4905.52|4904.02|5087
1709801400000|2024-03-07 08:50:00|4909.52|4908.02|4909.52|4908.02|4910.52|4909.02|4907.52|4906.02|2988
1709801700000|2024-03-07 08:55:00|4910.52|4909.02|4911.52|4910.02|4912.52|4911.02|4908.52|4907.02|2400
1709802000000|2024-03-07 09:00:00|4910.52|4909.02|4911.52|4910.02|4911.52|4910.02|4906.52|4905.02|10153
1709802300000|2024-03-07 09:05:00|4912.52|4911.02|4909.52|4908.02|4912.52|4911.02|4909.52|4908.02|2310
1709802600000|2024-03-07 09:10:00|4910.52|4909.02|4912.52|4911.02|4913.52|4912.02|4909.52|4908.02|3213
1709802900000|2024-03-07 09:15:00|4913.52|4912.02|4914.52|4913.02|4915.52|4914.02|4912.52|4911.02|15670
1709803200000|2024-03-07 09:20:00|4915.52|4914.02|4916.52|4915.02|4917.52|4916.02|4914.52|4913.02|8495
1709803500000|2024-03-07 09:25:00|4917.52|4916.02|4916.52|4915.02|4917.52|4916.02|4914.52|4913.02|6598
1709803800000|2024-03-07 09:30:00|4917.52|4916.02|4915.52|4914.02|4917.52|4916.02|4915.52|4914.02|12775
1709804100000|2024-03-07 09:35:00|4916.52|4915.02|4917.52|4916.02|4918.52|4917.02|4915.52|4914.02|4013
1709804400000|2024-03-07 09:40:00|4918.52|4917.02|4917.52|4916.02|4918.52|4917.02|4917.52|4916.02|5830
1709804700000|2024-03-07 09:45:00|4918.52|4917.02|4915.52|4914.02|4918.52|4917.02|4915.52|4914.02|5886
1709805000000|2024-03-07 09:50:00|4916.52|4915.02|4917.52|4916.02|4918.52|4917.02|4916.52|4915.02|17132
1709805300000|2024-03-07 09:55:00|4918.52|4917.02|4918.52|4917.02|4919.52|4918.02|4916.52|4915.02|1368
1709805600000|2024-03-07 10:00:00|4919.52|4918.02|4920.52|4919.02|4921.52|4920.02|4919.52|4918.02|8511
1709805900000|2024-03-07 10:05:00|4919.52|4918.02|4923.52|4922.02|4924.52|4923.02|4919.52|4918.02|5924
1709806200000|2024-03-07 10:10:00|4924.52|4923.02|4926.52|4925.02|4927.52|4926.02|4924.52|4923.02|16400
1709806500000|2024-03-07 10:15:00|4925.52|4924.02|4927.52|4926.02|4928.52|4927.02|4925.52|4924.02|3904
1709806800000|2024-03-07 10:20:00|4928.52|4927.02|4929.52|4928.02|4930.52|4929.02|4927.52|4926.02|4504
1709807100000|2024-03-07 10:25:00|4930.52|4929.02|4929.52|4928.02|4930.52|4929.02|4927.52|4926.02|3681
1709807400000|2024-03-07 10:30:00|4930.52|4929.02|4931.52|4930.02|4931.52|4930.02|4930.52|4929.02|7018
1709807700000|2024-03-07 10:35:00|4930.52|4929.02|4930.52|4929.02|4931.52|4930.02|4929.52|4928.02|9048
1709808000000|2024-03-07 10:40:00|4930.02|4928.52|4931.52|4930.02|4931.52|4930.02|4929.52|4928.02|10337
1709808300000|2024-03-07 10:45:00|4932.52|4931.02|4932.52|4931.02|4933.52|4932.02|4931.52|4930.02|10392
1709808600000|2024-03-07 10:50:00|4931.52|4930.02|4930.52|4929.02|4931.52|4930.02|4929.52|4928.02|4742
1709808900000|2024-03-07 10:55:00|4931.52|4930.02|4931.52|4930.02|4933.52|4932.02|4931.52|4930.02|3990
1709809200000|2024-03-07 11:00:00|4932.52|4931.02|4931.52|4930.02|4932.52|4931.02|4931.52|4930.02|23761
1709809500000|2024-03-07 11:05:00|4932.52|4931.02|4933.52|4932.02|4933.52|4932.02|4931.52|4930.02|4824
1709809800000|2024-03-07 11:10:00|4932.52|4931.02|4931.52|4930.02|4932.52|4931.02|4931.52|4930.02|4062
1709810100000|2024-03-07 11:15:00|4930.52|4929.02|4929.52|4928.02|4931.52|4930.02|4929.52|4928.02|2862
1709810400000|2024-03-07 11:20:00|4928.52|4927.02|4929.52|4928.02|4930.52|4929.02|4928.52|4927.02|4547
1709810700000|2024-03-07 11:25:00|4930.52|4929.02|4930.52|4929.02|4931.52|4930.02|4930.52|4929.02|1528
1709811000000|2024-03-07 11:30:00|4929.52|4928.02|4930.52|4929.02|4931.52|4930.02|4929.52|4928.02|1839
1709811300000|2024-03-07 11:35:00|4931.52|4930.02|4931.52|4930.02|4931.52|4930.02|4930.52|4929.02|3704
1709811600000|2024-03-07 11:40:00|4932.52|4931.02|4933.52|4932.02|4933.52|4932.02|4932.52|4931.02|2581
1709811900000|2024-03-07 11:45:00|4932.52|4931.02|4934.52|4933.02|4934.52|4933.02|4932.52|4931.02|7197
1709812200000|2024-03-07 11:50:00|4933.52|4932.02|4933.52|4932.02|4933.52|4932.02|4933.52|4932.02|4788
1709812500000|2024-03-07 11:55:00|||||||||1431
1709812800000|2024-03-07 12:00:00|4934.52|4933.02|4934.52|4933.02|4935.52|4934.02|4934.52|4933.02|1603
1709813100000|2024-03-07 12:05:00|4933.52|4932.02|4934.52|4933.02|4934.52|4933.02|4933.52|4932.02|5035
1709813400000|2024-03-07 12:10:00|4934.02|4932.52|4935.52|4934.02|4936.52|4935.02|4932.52|4931.02|5533
1709813700000|2024-03-07 12:15:00|4936.52|4935.02|4937.52|4936.02|4937.52|4936.02|4936.52|4935.02|1908
1709814000000|2024-03-07 12:20:00|4938.52|4937.02|4939.52|4938.02|4940.52|4939.02|4938.52|4937.02|8575
1709814300000|2024-03-07 12:25:00|4938.52|4937.02|4937.52|4936.02|4938.52|4937.02|4937.52|4936.02|1962
1709814600000|2024-03-07 12:30:00|4936.52|4935.02|4937.52|4936.02|4937.52|4936.02|4935.52|4934.02|4556
1709814900000|2024-03-07 12:35:00|4936.52|4935.02|4936.52|4935.02|4937.52|4936.02|4935.52|4934.02|18126
1709815200000|2024-03-07 12:40:00|4936.24|4934.74|4937.24|4935.74|4937.24|4935.74|4935.74|4934.24|17878
1709815500000|2024-03-07 12:45:00|4936.24|4934.74|4939.24|4937.74|4939.24|4937.74|4936.24|4934.74|6056
1709815800000|2024-03-07 12:50:00|4938.24|4936.74|4936.24|4934.74|4939.24|4937.74|4936.24|4934.74|3296
1709816100000|2024-03-07 12:55:00|4935.24|4933.74|4936.24|4934.74|4936.24|4934.74|4935.24|4933.74|2628
1709816400000|2024-03-07 13:00:00|4937.24|4935.74|4933.24|4931.74|4937.24|4935.74|4933.24|4931.74|3736
1709816700000|2024-03-07 13:05:00|4931.24|4929.74|4933.24|4931.74|4933.24|4931.74|4930.24|4928.74|5123
1709817000000|2024-03-07 13:10:00|4934.24|4932.74|4937.24|4935.74|4937.24|4935.74|4934.24|4932.74|2451
1709817300000|2024-03-07 13:15:00|4938.24|4936.74|4951.24|4949.74|4951.74|4950.24|4938.24|4936.74|12817
1709817600000|2024-03-07 13:20:00|4950.74|4949.24|4953.24|4951.74|4953.74|4952.24|4948.24|4946.74|11892
1709817900000|2024-03-07 13:25:00|4953.74|4952.24|4955.74|4954.24|4957.24|4955.74|4953.24|4951.74|20006
1709818200000|2024-03-07 13:30:00|4956.24|4954.74|4958.24|4956.74|4959.24|4957.74|4954.24|4952.74|9482
1709818500000|2024-03-07 13:35:00|4959.24|4957.74|4958.24|4956.74|4959.24|4957.74|4957.24|4955.74|10319
1709818800000|2024-03-07 13:40:00|4957.24|4955.74|4960.24|4958.74|4960.24|4958.74|4956.24|4954.74|7602
1709819100000|2024-03-07 13:45:00|4961.24|4959.74|4953.24|4951.74|4961.24|4959.74|4953.24|4951.74|7537
1709819400000|2024-03-07 13:50:00|4954.24|4952.74|4955.24|4953.74|4956.24|4954.74|4952.24|4950.74|7551
1709819700000|2024-03-07 13:55:00|4956.24|4954.74|4958.24|4956.74|4961.24|4959.74|4956.24|4954.74|10966
1709820000000|2024-03-07 14:00:00|4959.24|4957.74|4954.24|4952.74|4963.24|4961.74|4951.24|4949.74|17879
1709820300000|2024-03-07 14:05:00|4955.24|4953.74|4959.24|4957.74|4961.24|4959.74|4954.24|4952.74|6546
1709820600000|2024-03-07 14:10:00|4960.24|4958.74|4959.24|4957.74|4960.24|4958.74|4956.24|4954.74|19122
1709820900000|2024-03-07 14:15:00|4958.24|4956.74|4960.24|4958.74|4961.24|4959.74|4956.24|4954.74|4797
1709821200000|2024-03-07 14:20:00|4961.24|4959.74|4954.24|4952.74|4961.24|4959.74|4954.24|4952.74|8840
1709821500000|2024-03-07 14:25:00|4955.24|4953.74|4959.24|4957.74|4959.24|4957.74|4954.24|4952.74|4806
1709821800000|2024-03-07 14:30:00|4958.24|4956.74|4961.24|4959.74|4962.24|4960.74|4957.24|4955.74|8884
1709822100000|2024-03-07 14:35:00|4962.24|4960.74|4971.24|4969.74|4971.24|4969.74|4962.24|4960.74|16764
1709822400000|2024-03-07 14:40:00|4970.24|4968.74|4965.24|4963.74|4970.24|4968.74|4964.24|4962.74|21185
1709822700000|2024-03-07 14:45:00|4964.24|4962.74|4965.24|4963.74|4965.24|4963.74|4960.24|4958.74|9845
1709823000000|2024-03-07 14:50:00|4966.24|4964.74|4970.24|4968.74|4970.24|4968.74|4966.24|4964.74|14402
1709823300000|2024-03-07 14:55:00|4971.24|4969.74|4972.24|4970.74|4972.24|4970.74|4969.24|4967.74|14256
1709823600000|2024-03-07 15:00:00|4971.24|4969.74|4974.24|4972.74|4974.24|4972.74|4971.24|4969.74|16437
1709823900000|2024-03-07 15:05:00|4973.24|4971.74|4969.24|4967.74|4974.24|4972.74|4968.24|4966.74|13505
1709824200000|2024-03-07 15:10:00|4969.05|4967.55|4972.05|4970.55|4973.05|4971.55|4969.05|4967.55|6960
1709824500000|2024-03-07 15:15:00|4973.05|4971.55|4972.05|4970.55|4973.05|4971.55|4971.05|4969.55|15330
1709824800000|2024-03-07 15:20:00|4971.05|4969.55|4973.05|4971.55|4975.05|4973.55|4971.05|4969.55|7117
1709825100000|2024-03-07 15:25:00|4974.05|4972.55|4976.05|4974.55|4978.05|4976.55|4974.05|4972.55|6493
1709825400000|2024-03-07 15:30:00|4977.05|4975.55|4975.05|4973.55|4977.05|4975.55|4974.05|4972.55|11686
1709825700000|2024-03-07 15:35:00|4974.05|4972.55|4975.05|4973.55|4975.05|4973.55|4973.05|4971.55|5146
1709826000000|2024-03-07 15:40:00|4976.05|4974.55|4978.05|4976.55|4978.05|4976.55|4975.05|4973.55|14992
1709826300000|2024-03-07 15:45:00|4979.05|4977.55|4977.05|4975.55|4979.05|4977.55|4977.05|4975.55|11681
1709826600000|2024-03-07 15:50:00|4976.05|4974.55|4975.05|4973.55|4976.05|4974.55|4974.05|4972.55|6562
1709826900000|2024-03-07 15:55:00|4976.05|4974.55|4975.05|4973.55|4976.05|4974.55|4974.05|4972.55|5633
1709827200000|2024-03-07 16:00:00|4976.05|4974.55|4976.05|4974.55|4977.05|4975.55|4975.05|4973.55|8079
1709827500000|2024-03-07 16:05:00|4975.05|4973.55|4977.05|4975.55|4978.05|4976.55|4975.05|4973.55|7696
1709827800000|2024-03-07 16:10:00|4976.05|4974.55|4974.05|4972.55|4977.05|4975.55|4974.05|4972.55|10879
1709828100000|2024-03-07 16:15:00|4975.05|4973.55|4976.05|4974.55|4977.05|4975.55|4975.05|4973.55|16292
1709828400000|2024-03-07 16:20:00|4975.05|4973.55|4977.05|4975.55|4977.05|4975.55|4975.05|4973.55|16212
1709828700000|2024-03-07 16:25:00|4976.05|4974.55|4977.05|4975.55|4978.05|4976.55|4975.05|4973.55|38601
1709829000000|2024-03-07 16:30:00|4976.05|4974.55|4974.05|4972.55|4976.05|4974.55|4973.05|4971.55|62696
1709829300000|2024-03-07 16:35:00|4975.05|4973.55|4977.05|4975.55|4977.05|4975.55|4975.05|4973.55|29491
1709829600000|2024-03-07 16:40:00|4978.05|4976.55|4980.05|4978.55|4980.05|4978.55|4978.05|4976.55|10989
1709829900000|2024-03-07 16:45:00|4979.05|4977.55|4979.05|4977.55|4979.05|4977.55|4978.05|4976.55|5030
1709830200000|2024-03-07 16:50:00|4980.05|4978.55|4980.05|4978.55|4980.05|4978.55|4979.05|4977.55|7408
1709830500000|2024-03-07 16:55:00|4981.05|4979.55|4982.05|4980.55|4983.05|4981.55|4981.05|4979.55|6735
1709830800000|2024-03-07 17:00:00|4983.05|4981.55|4983.05|4981.55|4983.05|4981.55|4980.05|4978.55|4607
1709831100000|2024-03-07 17:05:00|4982.05|4980.55|4983.05|4981.55|4984.05|4982.55|4982.05|4980.55|3646
1709831400000|2024-03-07 17:10:00|4984.05|4982.55|4982.05|4980.55|4984.05|4982.55|4982.05|4980.55|4182
1709831700000|2024-03-07 17:15:00|4983.05|4981.55|4984.05|4982.55|4984.05|4982.55|4982.05|4980.55|3036
1709832000000|2024-03-07 17:20:00|4983.05|4981.55|4983.05|4981.55|4984.05|4982.55|4982.05|4980.55|1005
1709832300000|2024-03-07 17:25:00|4984.05|4982.55|4982.05|4980.55|4984.05|4982.55|4982.05|4980.55|2690
1709832600000|2024-03-07 17:30:00|4981.05|4979.55|4980.05|4978.55|4981.05|4979.55|4979.05|4977.55|2040
1709832900000|2024-03-07 17:35:00|4981.05|4979.55|4980.05|4978.55|4981.05|4979.55|4980.05|4978.55|942
1709833200000|2024-03-07 17:40:00|4979.05|4977.55|4979.05|4977.55|4979.05|4977.55|4977.05|4975.55|4133
1709833500000|2024-03-07 17:45:00|4978.55|4977.05|4979.05|4977.55|4980.05|4978.55|4978.55|4977.05|2467
1709833800000|2024-03-07 17:50:00|4978.05|4976.55|4982.05|4980.55|4982.05|4980.55|4978.05|4976.55|5415
1709834100000|2024-03-07 17:55:00|4981.05|4979.55|4982.05|4980.55|4982.05|4980.55|4981.05|4979.55|646
1709834400000|2024-03-07 18:00:00|4983.05|4981.55|4983.05|4981.55|4983.05|4981.55|4983.05|4981.55|326
1709834700000|2024-03-07 18:05:00|4984.05|4982.55|4985.05|4983.55|4985.05|4983.55|4981.05|4979.55|11726
1709835000000|2024-03-07 18:10:00|4986.05|4984.55|4985.05|4983.55|4986.05|4984.55|4984.05|4982.55|1446
1709835300000|2024-03-07 18:15:00|4986.05|4984.55|4985.05|4983.55|4987.05|4985.55|4985.05|4983.55|1385
1709835600000|2024-03-07 18:20:00|4986.05|4984.55|4986.05|4984.55|4987.05|4985.55|4986.05|4984.55|2804
1709835900000|2024-03-07 18:25:00|4985.05|4983.55|4986.05|4984.55|4986.05|4984.55|4985.05|4983.55|1455
1709836200000|2024-03-07 18:30:00|4987.05|4985.55|4986.05|4984.55|4987.05|4985.55|4985.05|4983.55|847
1709836500000|2024-03-07 18:35:00|4987.05|4985.55|4987.05|4985.55|4987.05|4985.55|4986.05|4984.55|1052
1709836800000|2024-03-07 18:40:00|4986.05|4984.55|4988.05|4986.55|4988.05|4986.55|4985.55|4984.05|1119
1709837100000|2024-03-07 18:45:00|4989.05|4987.55|4989.05|4987.55|4989.05|4987.55|4988.05|4986.55|1435
1709837400000|2024-03-07 18:50:00|4990.05|4988.55|4990.05|4988.55|4991.05|4989.55|4989.05|4987.55|2311
1709837700000|2024-03-07 18:55:00|4991.05|4989.55|4990.05|4988.55|4991.05|4989.55|4990.05|4988.55|1153
1709838000000|2024-03-07 19:00:00|4991.05|4989.55|4990.05|4988.55|4991.05|4989.55|4988.05|4986.55|1049
1709838300000|2024-03-07 19:05:00|4989.05|4987.55|4987.05|4985.55|4989.05|4987.55|4987.05|4985.55|412
1709838600000|2024-03-07 19:10:00|4988.05|4986.55|4988.05|4986.55|4988.05|4986.55|4987.05|4985.55|493
1709838900000|2024-03-07 19:15:00|4987.05|4985.55|4987.05|4985.55|4987.05|4985.55|4985.05|4983.55|599
1709839200000|2024-03-07 19:20:00|4986.05|4984.55|4985.05|4983.55|4987.05|4985.55|4984.05|4982.55|1053
1709839500000|2024-03-07 19:25:00|4984.05|4982.55|4986.05|4984.55|4986.05|4984.55|4984.05|4982.55|1207
1709839800000|2024-03-07 19:30:00|4985.05|4983.55|4987.05|4985.55|4988.05|4986.55|4985.05|4983.55|1547
1709840100000|2024-03-07 19:35:00|4986.55|4985.05|4987.05|4985.55|4987.05|4985.55|4986.05|4984.55|568
1709840400000|2024-03-07 19:40:00|4986.05|4984.55|4986.05|4984.55|4987.05|4985.55|4986.05|4984.55|397
1709840700000|2024-03-07 19:45:00|4987.05|4985.55|4987.05|4985.55|4987.05|4985.55|4986.05|4984.55|439
1709841000000|2024-03-07 19:50:00|4986.05|4984.55|4987.05|4985.55|4987.05|4985.55|4986.05|4984.55|953
1709841300000|2024-03-07 19:55:00|4986.05|4984.55|4983.05|4981.55|4987.05|4985.55|4983.05|4981.55|896
1709841600000|2024-03-07 20:00:00|4984.05|4982.55|4983.05|4981.55|4984.05|4982.55|4979.05|4977.55|2279
1709841900000|2024-03-07 20:05:00|4982.55|4981.05|4981.05|4979.55|4983.05|4981.55|4980.05|4978.55|854
1709842200000|2024-03-07 20:10:00|4980.05|4978.55|4984.05|4982.55|4984.05|4982.55|4980.05|4978.55|1473
1709842500000|2024-03-07 20:15:00|4983.55|4982.05|4982.05|4980.55|4984.05|4982.55|4982.05|4980.55|637
1709842800000|2024-03-07 20:20:00|4981.05|4979.55|4981.05|4979.55|4982.05|4980.55|4980.05|4978.55|503
1709843100000|2024-03-07 20:25:00|4980.05|4978.55|4981.05|4979.55|4981.05|4979.55|4980.05|4978.55|488
1709843400000|2024-03-07 20:30:00|4980.55|4979.05|4983.05|4981.55|4983.05|4981.55|4980.05|4978.55|1134
1709843700000|2024-03-07 20:35:00|4982.05|4980.55|4983.05|4981.55|4983.05|4981.55|4982.05|4980.55|459
1709844000000|2024-03-07 20:40:00|4984.05|4982.55|4983.05|4981.55|4984.05|4982.55|4983.05|4981.55|737
1709844300000|2024-03-07 20:45:00|4984.05|4982.55|4982.05|4980.55|4984.05|4982.55|4982.05|4980.55|1462
1709844600000|2024-03-07 20:50:00|4983.05|4981.55|4984.05|4982.55|4984.05|4982.55|4982.05|4980.55|1463
1709844900000|2024-03-07 20:55:00|4985.05|4983.55|4983.05|4981.55|4985.05|4983.55|4981.05|4979.55|8836
1709845200000|2024-03-07 21:00:00|4981.1|4978.1|4978|4975|4981.1|4978.1|4977.5|4974.5|19
1709845500000|2024-03-07 21:05:00|4978.2|4975.2|4977|4974|4978.7|4975.7|4976.3|4973.3|0
1709845800000|2024-03-07 21:10:00|4977.3|4974.3|4976.6|4973.6|4977.5|4974.5|4976.3|4973.3|0
1709846100000|2024-03-07 21:15:00|4976.1|4973.1|4971.7|4968.7|4976.6|4973.6|4965.4|4962.4|0
1709846400000|2024-03-07 21:20:00|4971.5|4968.5|4969.8|4966.8|4973.4|4970.4|4969.1|4966.1|0
1709846700000|2024-03-07 21:25:00|4970|4967|4973.9|4970.9|4974.4|4971.4|4968.3|4965.3|0
1709847000000|2024-03-07 21:30:00|4973.8|4970.8|4973.7|4970.7|4975.1|4972.1|4973.4|4970.4|0
1709847300000|2024-03-07 21:35:00|4973.9|4970.9|4976.8|4973.8|4977|4974|4972.7|4969.7|0
1709847600000|2024-03-07 21:40:00|4976.6|4973.6|4976.3|4973.3|4977.8|4974.8|4975.6|4972.6|0
1709847900000|2024-03-07 21:45:00|4976.1|4973.1|4976.6|4973.6|4977.5|4974.5|4975.6|4972.6|0
1709848200000|2024-03-07 21:50:00|4976.7|4973.7|4978.7|4975.7|4979.2|4976.2|4976.6|4973.6|0
1709848500000|2024-03-07 21:55:00|4978.5|4975.5|4978.4|4975.4|4979.5|4976.5|4977.3|4974.3|0
1709848800000|2024-03-07 22:00:00|4978.5|4975.5|4978.3|4975.3|4978.8|4975.8|4978.2|4975.2|0
1709849100000|2024-03-07 22:05:00|4978.5|4975.5|4978.2|4975.2|4978.5|4975.5|4978.2|4975.2|0
1709849400000|2024-03-07 22:10:00|4978.4|4975.4|4978.9|4975.9|4978.9|4975.9|4978.4|4975.4|0
1709849700000|2024-03-07 22:15:00|4978.8|4975.8|4979|4976|4979.4|4976.4|4978.8|4975.8|0
1709850000000|2024-03-07 22:20:00|4979.2|4976.2|4979.3|4976.3|4979.5|4976.5|4979|4976|0
1709850300000|2024-03-07 22:25:00|4979.4|4976.4|4978.7|4975.7|4979.4|4976.4|4978.7|4975.7|0
1709850600000|2024-03-07 22:30:00|4979|4976|4979.2|4976.2|4979.6|4976.6|4978.9|4975.9|0
1709850900000|2024-03-07 22:35:00|4979.4|4976.4|4980|4977|4980|4977|4979|4976|0
1709851200000|2024-03-07 22:40:00|4980.1|4977.1|4980.4|4977.4|4980.5|4977.5|4980.1|4977.1|0
1709851500000|2024-03-07 22:45:00|4980.5|4977.5|4980.4|4977.4|4980.5|4977.5|4980.3|4977.3|0
1709851800000|2024-03-07 22:50:00|4980.2|4977.2|4980.4|4977.4|4980.4|4977.4|4980.2|4977.2|0
1709852100000|2024-03-07 22:55:00|4980.3|4977.3|4980.1|4977.1|4980.5|4977.5|4979.8|4976.8|0
1709852400000|2024-03-07 23:00:00|4980.4|4977.4|4980|4977|4983.3|4980.3|4979.2|4976.2|0
1709852700000|2024-03-07 23:05:00|4980.2|4977.2|4980.4|4977.4|4982.9|4979.9|4980|4977|0
1709853000000|2024-03-07 23:10:00|4980.7|4977.7|4981.4|4978.4|4982.1|4979.1|4980.7|4977.7|0
1709853300000|2024-03-07 23:15:00|4981.3|4978.3|4981.9|4978.9|4982.6|4979.6|4981.2|4978.2|0
1709853600000|2024-03-07 23:20:00|4982|4979|4982.6|4979.6|4983.6|4980.6|4982|4979|0
1709853900000|2024-03-07 23:25:00|4982.4|4979.4|4980.7|4977.7|4983.3|4980.3|4980.7|4977.7|0
1709854200000|2024-03-07 23:30:00|4980.8|4977.8|4980.8|4977.8|4981.2|4978.2|4980.6|4977.6|0
1709854500000|2024-03-07 23:35:00|4980.7|4977.7|4980|4977|4980.9|4977.9|4979.6|4976.6|0
1709854800000|2024-03-07 23:40:00|4980.1|4977.1|4980.9|4977.9|4981.2|4978.2|4980.1|4977.1|0
1709855100000|2024-03-07 23:45:00|4981.2|4978.2|4981.4|4978.4|4981.4|4978.4|4980.7|4977.7|0
1709855400000|2024-03-07 23:50:00|4980.9|4977.9|4980.4|4977.4|4981.2|4978.2|4980|4977|0
1709855700000|2024-03-07 23:55:00|4980.3|4977.3|4981.2|4978.2|4981.2|4978.2|4979.5|4976.5|0
1709856000000|2024-03-08 00:00:00|4981.6|4978.6|4980.3|4977.3|4982.6|4979.6|4979.6|4976.6|0
1709856300000|2024-03-08 00:05:00|4980.4|4977.4|4978.5|4975.5|4980.4|4977.4|4978.3|4975.3|0
1709856600000|2024-03-08 00:10:00|4978.7|4975.7|4979.2|4976.2|4979.2|4976.2|4977.4|4974.4|0
1709856900000|2024-03-08 00:15:00|4979.3|4976.3|4982.8|4980.8|4983.8|4981.8|4979.3|4976.3|921
1709857200000|2024-03-08 00:20:00|4981.8|4979.8|4982.8|4980.8|4982.8|4980.8|4981.8|4979.8|473
1709857500000|2024-03-08 00:25:00|4983.8|4981.8|4983.8|4981.8|4984.8|4982.8|4982.8|4980.8|255
1709857800000|2024-03-08 00:30:00|4982.8|4980.8|4982.8|4980.8|4984.8|4982.8|4982.8|4980.8|175
1709858100000|2024-03-08 00:35:00|4983.8|4981.8|4982.8|4980.8|4983.8|4981.8|4982.8|4980.8|449
1709858400000|2024-03-08 00:40:00|4983.8|4981.8|4983.8|4981.8|4983.8|4981.8|4982.8|4980.8|245
1709858700000|2024-03-08 00:45:00|4984.8|4982.8|4984.8|4982.8|4985.8|4983.8|4984.8|4982.8|173
1709859000000|2024-03-08 00:50:00|||||||||3
1709859300000|2024-03-08 00:55:00|4984.3|4982.3|4983.8|4981.8|4984.8|4982.8|4983.8|4981.8|423
1709859600000|2024-03-08 01:00:00|4984.8|4982.8|4982.8|4980.8|4984.8|4982.8|4982.8|4980.8|103
1709859900000|2024-03-08 01:05:00|4981.8|4979.8|4981.8|4979.8|4981.8|4979.8|4981.8|4979.8|195
1709860200000|2024-03-08 01:10:00|4982.8|4980.8|4983.8|4981.8|4983.8|4981.8|4982.8|4980.8|190
1709860500000|2024-03-08 01:15:00|4982.8|4980.8|4983.8|4981.8|4983.8|4981.8|4982.8|4980.8|128
1709860800000|2024-03-08 01:20:00|4982.8|4980.8|4984.8|4982.8|4984.8|4982.8|4982.8|4980.8|137
1709861100000|2024-03-08 01:25:00|4983.8|4981.8|4984.8|4982.8|4984.8|4982.8|4983.8|4981.8|273
1709861400000|2024-03-08 01:30:00|4985.8|4983.8|4988.8|4986.8|4989.8|4987.8|4985.8|4983.8|648
1709861700000|2024-03-08 01:35:00|4988.3|4986.3|4987.8|4985.8|4988.8|4986.8|4986.8|4984.8|321
1709862000000|2024-03-08 01:40:00|4986.8|4984.8|4986.8|4984.8|4987.8|4985.8|4986.8|4984.8|90
1709862300000|2024-03-08 01:45:00|4985.8|4983.8|4985.8|4983.8|4985.8|4983.8|4985.8|4983.8|136
1709862600000|2024-03-08 01:50:00|4986.8|4984.8|4986.8|4984.8|4986.8|4984.8|4985.8|4983.8|93
1709862900000|2024-03-08 01:55:00|||||||||80
1709863200000|2024-03-08 02:00:00|4985.8|4983.8|4985.8|4983.8|4986.8|4984.8|4985.8|4983.8|85
1709863500000|2024-03-08 02:05:00|4986.8|4984.8|4986.8|4984.8|4986.8|4984.8|4986.8|4984.8|34
1709863800000|2024-03-08 02:10:00|4985.8|4983.8|4985.8|4983.8|4986.8|4984.8|4985.8|4983.8|84
1709864100000|2024-03-08 02:15:00|4986.8|4984.8|4986.8|4984.8|4986.8|4984.8|4985.8|4983.8|45
1709864400000|2024-03-08 02:20:00|||||||||35
1709864700000|2024-03-08 02:25:00|4985.8|4983.8|4986.8|4984.8|4986.8|4984.8|4985.8|4983.8|134
1709865000000|2024-03-08 02:30:00|4985.8|4983.8|4984.8|4982.8|4985.8|4983.8|4984.8|4982.8|190
1709865300000|2024-03-08 02:35:00|4985.8|4983.8|4984.8|4982.8|4985.8|4983.8|4984.8|4982.8|193
1709865600000|2024-03-08 02:40:00|4985.8|4983.8|4985.8|4983.8|4985.8|4983.8|4984.8|4982.8|52
1709865900000|2024-03-08 02:45:00|4984.8|4982.8|4984.8|4982.8|4985.8|4983.8|4984.8|4982.8|37
1709866200000|2024-03-08 02:50:00|||||||||14
1709866500000|2024-03-08 02:55:00|||||||||18
1709866800000|2024-03-08 03:00:00|4983.8|4981.8|4983.8|4981.8|4984.8|4982.8|4983.8|4981.8|197
1709867100000|2024-03-08 03:05:00|4984.8|4982.8|4983.8|4981.8|4985.3|4983.3|4983.8|4981.8|56
1709867400000|2024-03-08 03:10:00|4984.8|4982.8|4985.8|4983.8|4985.8|4983.8|4984.8|4982.8|25
1709867700000|2024-03-08 03:15:00|4984.8|4982.8|4985.8|4983.8|4985.8|4983.8|4984.8|4982.8|299
1709868000000|2024-03-08 03:20:00|4984.8|4982.8|4985.8|4983.8|4985.8|4983.8|4984.8|4982.8|50
1709868300000|2024-03-08 03:25:00|4986.8|4984.8|4987.8|4985.8|4987.8|4985.8|4986.8|4984.8|57
1709868600000|2024-03-08 03:30:00|4988.8|4986.8|4987.8|4985.8|4988.8|4986.8|4987.8|4985.8|46
1709868900000|2024-03-08 03:35:00|4988.8|4986.8|4987.8|4985.8|4988.8|4986.8|4987.8|4985.8|99
1709869200000|2024-03-08 03:40:00|4988.8|4986.8|4987.8|4985.8|4988.8|4986.8|4987.8|4985.8|24
1709869500000|2024-03-08 03:45:00|4988.3|4986.3|4988.8|4986.8|4989.8|4987.8|4987.8|4985.8|75
1709869800000|2024-03-08 03:50:00|4989.3|4987.3|4990.8|4988.8|4990.8|4988.8|4989.3|4987.3|190
1709870100000|2024-03-08 03:55:00|4989.8|4987.8|4989.8|4987.8|4990.8|4988.8|4989.8|4987.8|52
1709870400000|2024-03-08 04:00:00|4990.8|4988.8|4990.8|4988.8|4990.8|4988.8|4989.8|4987.8|42
1709870700000|2024-03-08 04:05:00|4989.8|4987.8|4989.8|4987.8|4990.3|4988.3|4989.8|4987.8|78
1709871000000|2024-03-08 04:10:00|4990.3|4988.3|4990.8|4988.8|4990.8|4988.8|4990.3|4988.3|15
1709871300000|2024-03-08 04:15:00|4991.8|4989.8|4991.8|4989.8|4992.8|4990.8|4991.8|4989.8|392
1709871600000|2024-03-08 04:20:00|4992.8|4990.8|4991.8|4989.8|4992.8|4990.8|4991.8|4989.8|86
1709871900000|2024-03-08 04:25:00|4990.8|4988.8|4990.8|4988.8|4990.8|4988.8|4990.8|4988.8|452
1709872200000|2024-03-08 04:30:00|4989.8|4987.8|4989.8|4987.8|4990.8|4988.8|4989.8|4987.8|488
1709872500000|2024-03-08 04:35:00|4988.8|4986.8|4987.8|4985.8|4988.8|4986.8|4987.8|4985.8|37
1709872800000|2024-03-08 04:40:00|4988.8|4986.8|4988.8|4986.8|4988.8|4986.8|4988.8|4986.8|45
1709873100000|2024-03-08 04:45:00|4987.8|4985.8|4988.8|4986.8|4988.8|4986.8|4987.8|4985.8|156
1709873400000|2024-03-08 04:50:00|4987.8|4985.8|4988.8|4986.8|4988.8|4986.8|4987.8|4985.8|50
1709873700000|2024-03-08 04:55:00|4988.3|4986.3|4987.8|4985.8|4988.8|4986.8|4987.8|4985.8|119
1709874000000|2024-03-08 05:00:00|4988.8|4986.8|4988.8|4986.8|4988.8|4986.8|4987.8|4985.8|113
1709874300000|2024-03-08 05:05:00|||||||||16
1709874600000|2024-03-08 05:10:00|||||||||91
1709874900000|2024-03-08 05:15:00|||||||||13
1709875200000|2024-03-08 05:20:00|4989.8|4987.8|4988.8|4986.8|4989.8|4987.8|4988.8|4986.8|74
1709875500000|2024-03-08 05:25:00|4989.8|4987.8|4988.8|4986.8|4989.8|4987.8|4988.8|4986.8|103
1709875800000|2024-03-08 05:30:00|4989.8|4987.8|4989.8|4987.8|4989.8|4987.8|4989.8|4987.8|28
1709876100000|2024-03-08 05:35:00|4990.3|4988.3|4990.8|4988.8|4990.8|4988.8|4989.8|4987.8|153
1709876400000|2024-03-08 05:40:00|4990.3|4988.3|4989.8|4987.8|4990.8|4988.8|4989.8|4987.8|74
1709876700000|2024-03-08 05:45:00|||||||||13
1709877000000|2024-03-08 05:50:00|4988.8|4986.8|4989.8|4987.8|4989.8|4987.8|4988.8|4986.8|150
1709877300000|2024-03-08 05:55:00|4988.8|4986.8|4989.8|4987.8|4989.8|4987.8|4988.8|4986.8|151
1709877600000|2024-03-08 06:00:00|4990.8|4988.8|4990.8|4988.8|4990.8|4988.8|4990.8|4988.8|170
1709877900000|2024-03-08 06:05:00|4989.8|4987.8|4989.8|4987.8|4989.8|4987.8|4988.8|4986.8|205
1709878200000|2024-03-08 06:10:00|||||||||128
1709878500000|2024-03-08 06:15:00|4989.3|4987.3|4987.8|4985.8|4989.3|4987.3|4987.8|4985.8|225
1709878800000|2024-03-08 06:20:00|||||||||22
1709879100000|2024-03-08 06:25:00|4986.8|4984.8|4986.8|4984.8|4987.8|4985.8|4986.8|4984.8|161
1709879400000|2024-03-08 06:30:00|4987.8|4985.8|4988.8|4986.8|4988.8|4986.8|4986.8|4984.8|356
1709879700000|2024-03-08 06:35:00|4987.8|4985.8|4987.8|4985.8|4988.8|4986.8|4987.8|4985.8|194
1709880000000|2024-03-08 06:40:00|4986.8|4984.8|4986.8|4984.8|4986.8|4984.8|4985.8|4983.8|160
1709880300000|2024-03-08 06:45:00|4987.8|4985.8|4986.8|4984.8|4987.8|4985.8|4986.8|4984.8|85
1709880600000|2024-03-08 06:50:00|4985.8|4983.8|4985.8|4983.8|4985.8|4983.8|4985.8|4983.8|87
1709880900000|2024-03-08 06:55:00|4984.8|4982.8|4984.8|4982.8|4985.8|4983.8|4984.8|4982.8|157
1709881200000|2024-03-08 07:00:00|4984.55|4983.05|4980.55|4979.05|4984.55|4983.05|4977.55|4976.05|2312
1709881500000|2024-03-08 07:05:00|4981.55|4980.05|4980.55|4979.05|4983.55|4982.05|4980.05|4978.55|877
1709881800000|2024-03-08 07:10:00|4981.55|4980.05|4979.55|4978.05|4981.55|4980.05|4978.55|4977.05|1556
1709882100000|2024-03-08 07:15:00|4979.05|4977.55|4979.55|4978.05|4979.55|4978.05|4979.05|4977.55|624
1709882400000|2024-03-08 07:20:00|4978.55|4977.05|4977.55|4976.05|4979.55|4978.05|4976.55|4975.05|1246
1709882700000|2024-03-08 07:25:00|4976.55|4975.05|4977.55|4976.05|4978.55|4977.05|4976.55|4975.05|1696
1709883000000|2024-03-08 07:30:00|4977.05|4975.55|4977.55|4976.05|4977.55|4976.05|4975.55|4974.05|1095
1709883300000|2024-03-08 07:35:00|4976.55|4975.05|4980.55|4979.05|4980.55|4979.05|4976.55|4975.05|2477
1709883600000|2024-03-08 07:40:00|4979.55|4978.05|4981.55|4980.05|4981.55|4980.05|4979.55|4978.05|1359
1709883900000|2024-03-08 07:45:00|4980.55|4979.05|4979.55|4978.05|4980.55|4979.05|4979.55|4978.05|1271
1709884200000|2024-03-08 07:50:00|4978.55|4977.05|4979.55|4978.05|4979.55|4978.05|4977.55|4976.05|636
1709884500000|2024-03-08 07:55:00|4978.55|4977.05|4976.55|4975.05|4979.55|4978.05|4974.55|4973.05|4687
1709884800000|2024-03-08 08:00:00|4977.55|4976.05|4978.55|4977.05|4979.55|4978.05|4975.55|4974.05|13900
1709885100000|2024-03-08 08:05:00|4977.55|4976.05|4975.55|4974.05|4977.55|4976.05|4975.55|4974.05|4828
1709885400000|2024-03-08 08:10:00|4976.55|4975.05|4975.55|4974.05|4976.55|4975.05|4975.55|4974.05|14326
1709885700000|2024-03-08 08:15:00|4974.55|4973.05|4973.55|4972.05|4975.55|4974.05|4973.55|4972.05|6100
1709886000000|2024-03-08 08:20:00|4974.55|4973.05|4973.55|4972.05|4976.55|4975.05|4973.55|4972.05|5239
1709886300000|2024-03-08 08:25:00|4974.55|4973.05|4972.55|4971.05|4974.55|4973.05|4972.55|4971.05|5707
1709886600000|2024-03-08 08:30:00|4971.55|4970.05|4976.55|4975.05|4976.55|4975.05|4970.55|4969.05|6582
1709886900000|2024-03-08 08:35:00|4975.55|4974.05|4973.55|4972.05|4975.55|4974.05|4971.55|4970.05|6627
1709887200000|2024-03-08 08:40:00|4974.11|4972.61|4977.11|4975.61|4978.11|4976.61|4972.11|4970.61|5368
1709887500000|2024-03-08 08:45:00|4978.11|4976.61|4981.11|4979.61|4982.11|4980.61|4976.11|4974.61|10822
1709887800000|2024-03-08 08:50:00|4980.11|4978.61|4981.11|4979.61|4983.11|4981.61|4980.11|4978.61|8449
1709888100000|2024-03-08 08:55:00|4982.11|4980.61|4979.11|4977.61|4982.11|4980.61|4979.11|4977.61|4775
1709888400000|2024-03-08 09:00:00|4980.11|4978.61|4981.11|4979.61|4981.11|4979.61|4976.11|4974.61|6873
1709888700000|2024-03-08 09:05:00|4980.11|4978.61|4981.11|4979.61|4981.11|4979.61|4979.11|4977.61|18578
1709889000000|2024-03-08 09:10:00|4980.11|4978.61|4983.11|4981.61|4983.11|4981.61|4980.11|4978.61|5207
1709889300000|2024-03-08 09:15:00|4982.11|4980.61|4981.11|4979.61|4983.11|4981.61|4980.11|4978.61|11819
1709889600000|2024-03-08 09:20:00|4982.11|4980.61|4983.11|4981.61|4983.11|4981.61|4981.11|4979.61|4515
1709889900000|2024-03-08 09:25:00|4982.11|4980.61|4982.11|4980.61|4982.11|4980.61|4979.11|4977.61|15774
1709890200000|2024-03-08 09:30:00|4981.11|4979.61|4980.11|4978.61|4981.11|4979.61|4979.11|4977.61|8606
1709890500000|2024-03-08 09:35:00|4981.11|4979.61|4981.11|4979.61|4981.11|4979.61|4978.11|4976.61|4965
1709890800000|2024-03-08 09:40:00|4982.11|4980.61|4983.11|4981.61|4983.11|4981.61|4981.11|4979.61|11650
1709891100000|2024-03-08 09:45:00|4984.11|4982.61|4985.11|4983.61|4986.11|4984.61|4984.11|4982.61|4529
1709891400000|2024-03-08 09:50:00|4984.11|4982.61|4986.11|4984.61|4986.11|4984.61|4984.11|4982.61|13824
1709891700000|2024-03-08 09:55:00|4985.11|4983.61|4983.11|4981.61|4985.11|4983.61|4981.11|4979.61|2627
1709892000000|2024-03-08 10:00:00|4984.11|4982.61|4983.11|4981.61|4984.11|4982.61|4981.11|4979.61|9384
1709892300000|2024-03-08 10:05:00|4982.11|4980.61|4983.11|4981.61|4983.11|4981.61|4980.11|4978.61|4671
1709892600000|2024-03-08 10:10:00|4982.11|4980.61|4981.11|4979.61|4983.11|4981.61|4981.11|4979.61|11246
1709892900000|2024-03-08 10:15:00|4982.11|4980.61|4983.11|4981.61|4984.11|4982.61|4981.11|4979.61|3496
1709893200000|2024-03-08 10:20:00|4984.11|4982.61|4984.11|4982.61|4985.11|4983.61|4984.11|4982.61|4313
1709893500000|2024-03-08 10:25:00|4983.11|4981.61|4982.11|4980.61|4985.11|4983.61|4982.11|4980.61|5615
1709893800000|2024-03-08 10:30:00|4983.11|4981.61|4983.11|4981.61|4984.11|4982.61|4981.11|4979.61|12424
1709894100000|2024-03-08 10:35:00|4982.11|4980.61|4983.11|4981.61|4984.11|4982.61|4982.11|4980.61|10897
1709894400000|2024-03-08 10:40:00|4982.11|4980.61|4980.11|4978.61|4983.11|4981.61|4979.11|4977.61|41001
1709894700000|2024-03-08 10:45:00|4979.11|4977.61|4983.11|4981.61|4984.11|4982.61|4979.11|4977.61|3473
1709895000000|2024-03-08 10:50:00|4984.11|4982.61|4984.11|4982.61|4985.11|4983.61|4982.11|4980.61|21410
1709895300000|2024-03-08 10:55:00|4983.11|4981.61|4985.11|4983.61|4985.11|4983.61|4983.11|4981.61|19068
1709895600000|2024-03-08 11:00:00|4984.11|4982.61|4983.11|4981.61|4985.11|4983.61|4983.11|4981.61|20181
1709895900000|2024-03-08 11:05:00|4982.11|4980.61|4983.11|4981.61|4983.11|4981.61|4981.11|4979.61|3229
1709896200000|2024-03-08 11:10:00|4982.11|4980.61|4984.11|4982.61|4985.11|4983.61|4982.11|4980.61|17331
1709896500000|2024-03-08 11:15:00|4983.11|4981.61|4983.11|4981.61|4983.11|4981.61|4981.11|4979.61|3046
1709896800000|2024-03-08 11:20:00|4984.11|4982.61|4986.11|4984.61|4986.11|4984.61|4984.11|4982.61|5140
1709897100000|2024-03-08 11:25:00|4985.11|4983.61|4986.11|4984.61|4986.11|4984.61|4985.11|4983.61|2237
1709897400000|2024-03-08 11:30:00|4985.11|4983.61|4986.11|4984.61|4986.11|4984.61|4985.11|4983.61|18416
1709897700000|2024-03-08 11:35:00|4985.11|4983.61|4985.11|4983.61|4985.11|4983.61|4984.11|4982.61|24187
1709898000000|2024-03-08 11:40:00|4984.11|4982.61|4983.11|4981.61|4984.11|4982.61|4982.11|4980.61|17316
1709898300000|2024-03-08 11:45:00|4982.11|4980.61|4979.11|4977.61|4983.11|4981.61|4978.11|4976.61|2266
1709898600000|2024-03-08 11:50:00|4978.11|4976.61|4979.11|4977.61|4979.11|4977.61|4975.11|4973.61|6060
1709898900000|2024-03-08 11:55:00|4978.11|4976.61|4975.11|4973.61|4978.11|4976.61|4974.11|4972.61|3558
1709899200000|2024-03-08 12:00:00|4974.11|4972.61|4974.11|4972.61|4975.11|4973.61|4974.11|4972.61|18544
1709899500000|2024-03-08 12:05:00|4973.11|4971.61|4974.11|4972.61|4974.11|4972.61|4973.11|4971.61|11963
1709899800000|2024-03-08 12:10:00|4973.11|4971.61|4974.11|4972.61|4975.11|4973.61|4973.11|4971.61|7677
1709900100000|2024-03-08 12:15:00|4973.11|4971.61|4970.11|4968.61|4974.11|4972.61|4970.11|4968.61|2508
1709900400000|2024-03-08 12:20:00|4969.11|4967.61|4972.11|4970.61|4972.11|4970.61|4968.11|4966.61|6503
1709900700000|2024-03-08 12:25:00|4971.11|4969.61|4972.11|4970.61|4972.11|4970.61|4970.11|4968.61|22512
1709901000000|2024-03-08 12:30:00|4971.11|4969.61|4973.11|4971.61|4973.11|4971.61|4971.11|4969.61|9245
1709901300000|2024-03-08 12:35:00|4972.11|4970.61|4973.11|4971.61|4973.11|4971.61|4971.11|4969.61|2489
1709901600000|2024-03-08 12:40:00|4973.09|4971.59|4971.09|4969.59|4973.09|4971.59|4971.09|4969.59|5073
1709901900000|2024-03-08 12:45:00|4970.09|4968.59|4972.09|4970.59|4973.09|4971.59|4969.09|4967.59|3128
1709902200000|2024-03-08 12:50:00|4971.09|4969.59|4970.09|4968.59|4971.09|4969.59|4968.09|4966.59|8261
1709902500000|2024-03-08 12:55:00|4971.09|4969.59|4972.09|4970.59|4972.09|4970.59|4970.09|4968.59|8605
1709902800000|2024-03-08 13:00:00|4973.09|4971.59|4973.09|4971.59|4974.09|4972.59|4972.09|4970.59|2445
1709903100000|2024-03-08 13:05:00|4972.09|4970.59|4972.09|4970.59|4972.09|4970.59|4972.09|4970.59|1406
1709903400000|2024-03-08 13:10:00|4973.09|4971.59|4973.09|4971.59|4973.09|4971.59|4973.09|4971.59|2563
1709903700000|2024-03-08 13:15:00|4972.09|4970.59|4976.09|4974.59|4976.09|4974.59|4972.09|4970.59|7838
1709904000000|2024-03-08 13:20:00|4975.09|4973.59|4979.09|4977.59|4980.09|4978.59|4974.09|4972.59|12438
1709904300000|2024-03-08 13:25:00|4980.09|4978.59|4977.09|4975.59|4980.09|4978.59|4976.09|4974.59|19121
1709904600000|2024-03-08 13:30:00|4977.59|4976.09|4983.09|4981.59|4987.09|4985.59|4968.59|4967.09|26376
1709904900000|2024-03-08 13:35:00|4982.09|4980.59|4985.09|4983.59|4985.09|4983.59|4979.09|4977.59|10306
1709905200000|2024-03-08 13:40:00|4984.09|4982.59|4987.09|4985.59|4988.09|4986.59|4982.09|4980.59|19604
1709905500000|2024-03-08 13:45:00|4986.09|4984.59|4980.09|4978.59|4987.09|4985.59|4980.09|4978.59|9460
1709905800000|2024-03-08 13:50:00|4979.09|4977.59|4982.09|4980.59|4983.09|4981.59|4979.09|4977.59|9033
1709906100000|2024-03-08 13:55:00|4981.09|4979.59|4982.09|4980.59|4984.09|4982.59|4980.09|4978.59|7087
1709906400000|2024-03-08 14:00:00|4981.09|4979.59|4985.09|4983.59|4985.09|4983.59|4981.09|4979.59|8385
1709906700000|2024-03-08 14:05:00|4984.09|4982.59|4983.09|4981.59|4985.09|4983.59|4982.09|4980.59|2267
1709907000000|2024-03-08 14:10:00|4984.09|4982.59|4984.09|4982.59|4986.09|4984.59|4984.09|4982.59|3443
1709907300000|2024-03-08 14:15:00|4983.09|4981.59|4982.09|4980.59|4984.09|4982.59|4981.09|4979.59|4004
1709907600000|2024-03-08 14:20:00|4983.09|4981.59|4984.09|4982.59|4985.09|4983.59|4981.09|4979.59|4510
1709907900000|2024-03-08 14:25:00|4985.09|4983.59|4983.09|4981.59|4987.09|4985.59|4982.09|4980.59|3300
1709908200000|2024-03-08 14:30:00|4984.09|4982.59|4983.09|4981.59|4985.09|4983.59|4981.09|4979.59|5727
1709908500000|2024-03-08 14:35:00|4982.09|4980.59|4978.09|4976.59|4983.09|4981.59|4976.09|4974.59|39910
1709908800000|2024-03-08 14:40:00|4979.09|4977.59|4978.09|4976.59|4981.09|4979.59|4978.09|4976.59|16047
1709909100000|2024-03-08 14:45:00|4979.09|4977.59|4978.59|4977.09|4980.09|4978.59|4978.09|4976.59|18182
1709909400000|2024-03-08 14:50:00|4978.09|4976.59|4971.09|4969.59|4979.09|4977.59|4971.09|4969.59|5813
1709909700000|2024-03-08 14:55:00|4972.09|4970.59|4975.09|4973.59|4975.09|4973.59|4971.09|4969.59|7528
1709910000000|2024-03-08 15:00:00|4976.09|4974.59|4977.09|4975.59|4977.09|4975.59|4975.09|4973.59|9785
1709910300000|2024-03-08 15:05:00|4978.09|4976.59|4974.09|4972.59|4978.09|4976.59|4974.09|4972.59|5199
1709910600000|2024-03-08 15:10:00|4973.55|4972.05|4975.55|4974.05|4976.55|4975.05|4971.55|4970.05|10337
1709910900000|2024-03-08 15:15:00|4976.55|4975.05|4974.55|4973.05|4976.55|4975.05|4974.55|4973.05|13790
1709911200000|2024-03-08 15:20:00|4975.55|4974.05|4974.55|4973.05|4976.55|4975.05|4974.55|4973.05|2898
1709911500000|2024-03-08 15:25:00|4975.55|4974.05|4974.55|4973.05|4975.55|4974.05|4972.55|4971.05|6092
1709911800000|2024-03-08 15:30:00|4975.55|4974.05|4973.55|4972.05|4975.55|4974.05|4973.55|4972.05|6152
1709912100000|2024-03-08 15:35:00|4972.55|4971.05|4974.55|4973.05|4974.55|4973.05|4970.55|4969.05|7962
1709912400000|2024-03-08 15:40:00|4973.55|4972.05|4976.55|4975.05|4976.55|4975.05|4973.55|4972.05|6006
1709912700000|2024-03-08 15:45:00|4975.55|4974.05|4976.55|4975.05|4977.55|4976.05|4973.55|4972.05|11602
1709913000000|2024-03-08 15:50:00|4975.55|4974.05|4979.55|4978.05|4979.55|4978.05|4975.55|4974.05|4276
1709913300000|2024-03-08 15:55:00|4980.55|4979.05|4979.55|4978.05|4981.55|4980.05|4978.55|4977.05|4476
1709913600000|2024-03-08 16:00:00|4978.55|4977.05|4974.55|4973.05|4979.55|4978.05|4974.55|4973.05|7328
1709913900000|2024-03-08 16:05:00|4973.55|4972.05|4970.55|4969.05|4973.55|4972.05|4970.55|4969.05|7714
1709914200000|2024-03-08 16:10:00|4971.55|4970.05|4970.55|4969.05|4971.55|4970.05|4969.55|4968.05|10712
1709914500000|2024-03-08 16:15:00|4969.55|4968.05|4967.55|4966.05|4969.55|4968.05|4966.55|4965.05|9829
1709914800000|2024-03-08 16:20:00|4968.55|4967.05|4964.55|4963.05|4968.55|4967.05|4964.55|4963.05|24796
1709915100000|2024-03-08 16:25:00|4965.55|4964.05|4964.55|4963.05|4966.55|4965.05|4964.55|4963.05|18842
1709915400000|2024-03-08 16:30:00|4963.55|4962.05|4962.55|4961.05|4963.55|4962.05|4960.55|4959.05|46941
1709915700000|2024-03-08 16:35:00|4961.55|4960.05|4964.55|4963.05|4964.55|4963.05|4961.55|4960.05|19604
1709916000000|2024-03-08 16:40:00|4965.55|4964.05|4964.55|4963.05|4965.55|4964.05|4961.55|4960.05|13598
1709916300000|2024-03-08 16:45:00|4963.55|4962.05|4961.55|4960.05|4964.55|4963.05|4959.55|4958.05|5942
1709916600000|2024-03-08 16:50:00|4962.55|4961.05|4962.55|4961.05|4965.05|4963.55|4960.55|4959.05|4596
1709916900000|2024-03-08 16:55:00|4963.55|4962.05|4959.55|4958.05|4963.55|4962.05|4959.55|4958.05|10433
1709917200000|2024-03-08 17:00:00|4958.55|4957.05|4961.55|4960.05|4962.55|4961.05|4957.55|4956.05|6005
1709917500000|2024-03-08 17:05:00|4961.05|4959.55|4957.55|4956.05|4963.55|4962.05|4957.55|4956.05|3679
1709917800000|2024-03-08 17:10:00|4956.55|4955.05|4960.55|4959.05|4961.55|4960.05|4956.55|4955.05|4579
1709918100000|2024-03-08 17:15:00|4959.55|4958.05|4957.55|4956.05|4960.55|4959.05|4957.55|4956.05|2776
1709918400000|2024-03-08 17:20:00|4958.55|4957.05|4956.55|4955.05|4959.55|4958.05|4956.55|4955.05|2757
1709918700000|2024-03-08 17:25:00|4957.55|4956.05|4960.55|4959.05|4961.55|4960.05|4957.55|4956.05|3161
1709919000000|2024-03-08 17:30:00|4961.05|4959.55|4962.55|4961.05|4963.55|4962.05|4960.55|4959.05|1979
1709919300000|2024-03-08 17:35:00|4961.55|4960.05|4961.55|4960.05|4961.55|4960.05|4959.55|4958.05|2319
1709919600000|2024-03-08 17:40:00|4962.55|4961.05|4959.55|4958.05|4962.55|4961.05|4958.55|4957.05|2205
1709919900000|2024-03-08 17:45:00|4958.55|4957.05|4955.55|4954.05|4959.55|4958.05|4955.55|4954.05|4169
1709920200000|2024-03-08 17:50:00|4956.55|4955.05|4950.55|4949.05|4956.55|4955.05|4950.55|4949.05|3318
1709920500000|2024-03-08 17:55:00|4949.55|4948.05|4947.55|4946.05|4950.55|4949.05|4945.55|4944.05|4360
1709920800000|2024-03-08 18:00:00|4946.55|4945.05|4944.55|4943.05|4946.55|4945.05|4943.55|4942.05|3561
1709921100000|2024-03-08 18:05:00|4945.05|4943.55|4948.55|4947.05|4950.55|4949.05|4944.55|4943.05|2782
1709921400000|2024-03-08 18:10:00|4949.55|4948.05|4947.55|4946.05|4949.55|4948.05|4947.55|4946.05|1979
1709921700000|2024-03-08 18:15:00|4946.55|4945.05|4947.55|4946.05|4949.55|4948.05|4946.55|4945.05|1629
1709922000000|2024-03-08 18:20:00|4946.55|4945.05|4945.55|4944.05|4948.55|4947.05|4945.55|4944.05|1332
1709922300000|2024-03-08 18:25:00|4944.55|4943.05|4946.55|4945.05|4947.55|4946.05|4944.55|4943.05|3050
1709922600000|2024-03-08 18:30:00|4945.55|4944.05|4942.55|4941.05|4946.55|4945.05|4942.55|4941.05|2363
1709922900000|2024-03-08 18:35:00|4943.05|4941.55|4940.55|4939.05|4943.55|4942.05|4939.55|4938.05|1791
1709923200000|2024-03-08 18:40:00|4939.55|4938.05|4940.55|4939.05|4940.55|4939.05|4938.55|4937.05|2304
1709923500000|2024-03-08 18:45:00|4939.55|4938.05|4939.55|4938.05|4942.55|4941.05|4939.55|4938.05|3417
1709923800000|2024-03-08 18:50:00|4938.55|4937.05|4939.55|4938.05|4941.55|4940.05|4938.55|4937.05|910
1709924100000|2024-03-08 18:55:00|4940.05|4938.55|4942.55|4941.05|4943.55|4942.05|4939.55|4938.05|2503
1709924400000|2024-03-08 19:00:00|4943.05|4941.55|4946.55|4945.05|4947.55|4946.05|4942.55|4941.05|2055
1709924700000|2024-03-08 19:05:00|4947.55|4946.05|4946.55|4945.05|4947.55|4946.05|4945.55|4944.05|645
1709925000000|2024-03-08 19:10:00|4947.05|4945.55|4945.55|4944.05|4947.55|4946.05|4944.55|4943.05|839
1709925300000|2024-03-08 19:15:00|4946.05|4944.55|4947.55|4946.05|4948.55|4947.05|4944.55|4943.05|374
1709925600000|2024-03-08 19:20:00|4948.55|4947.05|4951.55|4950.05|4952.55|4951.05|4947.55|4946.05|2076
1709925900000|2024-03-08 19:25:00|4952.05|4950.55|4950.55|4949.05|4952.55|4951.05|4949.55|4948.05|2231
1709926200000|2024-03-08 19:30:00|4951.55|4950.05|4952.55|4951.05|4952.55|4951.05|4951.55|4950.05|924
1709926500000|2024-03-08 19:35:00|4953.55|4952.05|4952.55|4951.05|4954.55|4953.05|4952.55|4951.05|1216
1709926800000|2024-03-08 19:40:00|4953.55|4952.05|4955.55|4954.05|4955.55|4954.05|4952.55|4951.05|619
1709927100000|2024-03-08 19:45:00|4955.05|4953.55|4953.55|4952.05|4955.55|4954.05|4952.55|4951.05|611
1709927400000|2024-03-08 19:50:00|4952.55|4951.05|4950.55|4949.05|4954.55|4953.05|4950.55|4949.05|1505
1709927700000|2024-03-08 19:55:00|4951.05|4949.55|4950.55|4949.05|4951.55|4950.05|4950.55|4949.05|1164
1709928000000|2024-03-08 20:00:00|4951.05|4949.55|4953.55|4952.05|4954.55|4953.05|4950.55|4949.05|582
1709928300000|2024-03-08 20:05:00|4953.05|4951.55|4948.55|4947.05|4953.05|4951.55|4948.55|4947.05|1861
1709928600000|2024-03-08 20:10:00|4947.55|4946.05|4947.55|4946.05|4948.55|4947.05|4944.55|4943.05|1794
1709928900000|2024-03-08 20:15:00|4947.05|4945.55|4947.55|4946.05|4948.55|4947.05|4945.55|4944.05|1495
1709929200000|2024-03-08 20:20:00|4946.55|4945.05|4948.55|4947.05|4949.55|4948.05|4946.55|4945.05|2209
1709929500000|2024-03-08 20:25:00|4949.55|4948.05|4942.55|4941.05|4949.55|4948.05|4942.55|4941.05|1052
1709929800000|2024-03-08 20:30:00|4943.55|4942.05|4947.55|4946.05|4948.55|4947.05|4942.55|4941.05|1483
1709930100000|2024-03-08 20:35:00|4947.05|4945.55|4943.55|4942.05|4947.55|4946.05|4943.55|4942.05|620
1709930400000|2024-03-08 20:40:00|4944.05|4942.55|4944.55|4943.05|4946.55|4945.05|4943.55|4942.05|1012
1709930700000|2024-03-08 20:45:00|4945.55|4944.05|4945.55|4944.05|4946.55|4945.05|4944.55|4943.05|619
1709931000000|2024-03-08 20:50:00|4946.55|4945.05|4945.55|4944.05|4947.55|4946.05|4944.55|4943.05|1397
1709931300000|2024-03-08 20:55:00|4944.55|4943.05|4942.55|4941.05|4945.55|4944.05|4941.55|4940.05|4214
1709931600000|2024-03-08 21:00:00|4942.3|4939.3|4950.5|4947.5|4951|4948|4941.8|4938.8|66
1709931900000|2024-03-08 21:05:00|4950.4|4947.4|4948.6|4945.6|4950.5|4947.5|4948.1|4945.1|0
1709932200000|2024-03-08 21:10:00|4948.8|4945.8|4947.4|4944.4|4949.8|4946.8|4946.4|4943.4|0
1709932500000|2024-03-08 21:15:00|4947.5|4944.5|4948.6|4945.6|4949.1|4946.1|4947.5|4944.5|0
1709932800000|2024-03-08 21:20:00|4948.5|4945.5|4948.3|4945.3|4948.6|4945.6|4947|4944|0
1709933100000|2024-03-08 21:25:00|4948.1|4945.1|4947.6|4944.6|4948.6|4945.6|4946.7|4943.7|0
1709933400000|2024-03-08 21:30:00|4947.9|4944.9|4947.6|4944.6|4948.6|4945.6|4947.6|4944.6|0
1709933700000|2024-03-08 21:35:00|4947.9|4944.9|4947.1|4944.1|4947.9|4944.9|4947.1|4944.1|0
1709934000000|2024-03-08 21:40:00|4946.9|4943.9|4947.4|4944.4|4947.5|4944.5|4946.9|4943.9|0
1709934300000|2024-03-08 21:45:00|4947.6|4944.6|4947.9|4944.9|4948.1|4945.1|4947.1|4944.1|0
1709934600000|2024-03-08 21:50:00|4947.6|4944.6|4947.6|4944.6|4947.9|4944.9|4947.4|4944.4|0
1709934900000|2024-03-08 21:55:00|4947.5|4944.5|4946.6|4943.6|4947.5|4944.5|4946|4943|0
1710108000000|2024-03-10 22:00:00|4943.1|4940.1|4937.6|4934.6|4943.7|4940.7|4937.4|4934.4|0
1710108300000|2024-03-10 22:05:00|4937.8|4934.8|4937.6|4934.6|4939.3|4936.3|4936.4|4933.4|0
1710108600000|2024-03-10 22:10:00|4937.7|4934.7|4937.4|4934.4|4938.3|4935.3|4937.1|4934.1|0
1710108900000|2024-03-10 22:15:00|4937.5|4934.5|4938.1|4935.1|4938.8|4935.8|4937.4|4934.4|0
1710109200000|2024-03-10 22:20:00|4937.8|4934.8|4939|4936|4939.5|4936.5|4937.2|4934.2|0
1710109500000|2024-03-10 22:25:00|4939.2|4936.2|4939.5|4936.5|4940|4937|4939.2|4936.2|0
1710109800000|2024-03-10 22:30:00|4940|4937|4941.8|4938.8|4942.4|4939.4|4939.8|4936.8|0
1710110100000|2024-03-10 22:35:00|4941.7|4938.7|4938.6|4935.6|4941.9|4938.9|4938.6|4935.6|0
1710110400000|2024-03-10 22:40:00|4938.4|4935.4|4935|4932|4939.5|4936.5|4932.8|4929.8|0
1710110700000|2024-03-10 22:45:00|4934.8|4931.8|4935.2|4932.2|4936.4|4933.4|4933.7|4930.7|0
1710111000000|2024-03-10 22:50:00|4935.3|4932.3|4934.8|4931.8|4935.7|4932.7|4934.2|4931.2|0
1710111300000|2024-03-10 22:55:00|4935|4932|4933.4|4930.4|4935.3|4932.3|4933|4930|0
1710111600000|2024-03-10 23:00:00|4933.5|4930.5|4934.5|4931.5|4935.2|4932.2|4933.3|4930.3|0
1710111900000|2024-03-10 23:05:00|4934.7|4931.7|4936.4|4933.4|4936.5|4933.5|4934.2|4931.2|0
1710112200000|2024-03-10 23:10:00|4936.5|4933.5|4937.2|4934.2|4940.7|4937.7|4935.5|4932.5|0
1710112500000|2024-03-10 23:15:00|4937.1|4934.1|4938.6|4935.6|4938.7|4935.7|4936.6|4933.6|0
1710112800000|2024-03-10 23:20:00|4938.8|4935.8|4937.8|4934.8|4939.8|4936.8|4937.8|4934.8|0
1710113100000|2024-03-10 23:25:00|4937.6|4934.6|4939|4936|4939.3|4936.3|4937.4|4934.4|0
1710113400000|2024-03-10 23:30:00|4939.2|4936.2|4939|4936|4940.5|4937.5|4939|4936|0
1710113700000|2024-03-10 23:35:00|4938.1|4935.1|4939|4936|4939.3|4936.3|4937.8|4934.8|0
1710114000000|2024-03-10 23:40:00|4939.3|4936.3|4940.3|4937.3|4941.7|4938.7|4939.3|4936.3|0
1710114300000|2024-03-10 23:45:00|4940|4937|4941.9|4938.9|4941.9|4938.9|4940|4937|0
1710114600000|2024-03-10 23:50:00|4942.2|4939.2|4941.9|4938.9|4943.4|4940.4|4941|4938|0
1710114900000|2024-03-10 23:55:00|4942.2|4939.2|4943.9|4940.9|4943.9|4940.9|4941.1|4938.1|0
1710115200000|2024-03-11 00:00:00|4943.7|4940.7|4942.9|4939.9|4944.1|4941.1|4941.8|4938.8|0
1710115500000|2024-03-11 00:05:00|4942.7|4939.7|4941.6|4938.6|4942.8|4939.8|4941|4938|0
1710115800000|2024-03-11 00:10:00|4941.5|4938.5|4941.1|4938.1|4943.4|4940.4|4941.1|4938.1|0
1710116100000|2024-03-11 00:15:00|4940.9|4937.9|4943.8|4941.8|4946.8|4944.8|4940.9|4937.9|3030
1710116400000|2024-03-11 00:20:00|4944.8|4942.8|4943.8|4941.8|4944.8|4942.8|4943.8|4941.8|980
1710116700000|2024-03-11 00:25:00|4942.8|4940.8|4941.8|4939.8|4942.8|4940.8|4941.8|4939.8|591
1710117000000|2024-03-11 00:30:00|4942.3|4940.3|4940.8|4938.8|4942.8|4940.8|4940.8|4938.8|308
1710117300000|2024-03-11 00:35:00|4938.8|4936.8|4938.8|4936.8|4939.8|4937.8|4937.8|4935.8|1168
1710117600000|2024-03-11 00:40:00|4937.8|4935.8|4938.8|4936.8|4938.8|4936.8|4937.8|4935.8|198
1710117900000|2024-03-11 00:45:00|4937.8|4935.8|4940.8|4938.8|4941.8|4939.8|4937.8|4935.8|250
1710118200000|2024-03-11 00:50:00|4941.3|4939.3|4940.8|4938.8|4941.8|4939.8|4940.8|4938.8|109
1710118500000|2024-03-11 00:55:00|4939.8|4937.8|4939.8|4937.8|4940.8|4938.8|4939.8|4937.8|88
1710118800000|2024-03-11 01:00:00|4940.8|4938.8|4941.8|4939.8|4941.8|4939.8|4939.8|4937.8|208
1710119100000|2024-03-11 01:05:00|4940.8|4938.8|4942.8|4940.8|4942.8|4940.8|4940.8|4938.8|121
1710119400000|2024-03-11 01:10:00|4943.8|4941.8|4942.8|4940.8|4943.8|4941.8|4942.8|4940.8|171
1710119700000|2024-03-11 01:15:00|4943.8|4941.8|4943.8|4941.8|4944.3|4942.3|4942.8|4940.8|330
1710120000000|2024-03-11 01:20:00|4944.8|4942.8|4944.8|4942.8|4945.8|4943.8|4943.8|4941.8|452
1710120300000|2024-03-11 01:25:00|4943.8|4941.8|4943.8|4941.8|4944.8|4942.8|4943.8|4941.8|246
1710120600000|2024-03-11 01:30:00|4944.8|4942.8|4945.8|4943.8|4945.8|4943.8|4943.8|4941.8|321
1710120900000|2024-03-11 01:35:00|4944.8|4942.8|4945.8|4943.8|4945.8|4943.8|4944.8|4942.8|240
1710121200000|2024-03-11 01:40:00|4946.8|4944.8|4945.8|4943.8|4947.8|4945.8|4945.8|4943.8|332
1710121500000|2024-03-11 01:45:00|4946.3|4944.3|4943.8|4941.8|4946.8|4944.8|4943.8|4941.8|228
1710121800000|2024-03-11 01:50:00|4942.8|4940.8|4940.8|4938.8|4942.8|4940.8|4940.8|4938.8|137
1710122100000|2024-03-11 01:55:00|4941.8|4939.8|4940.8|4938.8|4941.8|4939.8|4940.8|4938.8|97
1710122400000|2024-03-11 02:00:00|4939.8|4937.8|4939.8|4937.8|4939.8|4937.8|4937.8|4935.8|261
1710122700000|2024-03-11 02:05:00|4940.8|4938.8|4940.8|4938.8|4940.8|4938.8|4940.8|4938.8|30
1710123000000|2024-03-11 02:10:00|4939.8|4937.8|4938.8|4936.8|4939.8|4937.8|4937.8|4935.8|456
1710123300000|2024-03-11 02:15:00|4939.8|4937.8|4939.8|4937.8|4939.8|4937.8|4938.8|4936.8|248
1710123600000|2024-03-11 02:20:00|4938.8|4936.8|4938.8|4936.8|4939.8|4937.8|4937.8|4935.8|374
1710123900000|2024-03-11 02:25:00|4939.8|4937.8|4940.2|4938.2|4940.2|4938.2|4938.8|4936.8|48
1710124200000|2024-03-11 02:30:00|4939.2|4937.2|4936.2|4934.2|4939.2|4937.2|4936.2|4934.2|215
1710124500000|2024-03-11 02:35:00|4937.2|4935.2|4937.2|4935.2|4937.2|4935.2|4936.2|4934.2|127
1710124800000|2024-03-11 02:40:00|4938.2|4936.2|4939.2|4937.2|4939.2|4937.2|4938.2|4936.2|50
1710125100000|2024-03-11 02:45:00|4938.2|4936.2|4938.2|4936.2|4939.2|4937.2|4938.2|4936.2|81
1710125400000|2024-03-11 02:50:00|4939.2|4937.2|4937.2|4935.2|4939.2|4937.2|4936.7|4934.7|98
1710125700000|2024-03-11 02:55:00|4938.2|4936.2|4937.2|4935.2|4938.2|4936.2|4937.2|4935.2|83
1710126000000|2024-03-11 03:00:00|4938.2|4936.2|4938.2|4936.2|4939.2|4937.2|4938.2|4936.2|619
1710126300000|2024-03-11 03:05:00|4939.2|4937.2|4939.2|4937.2|4939.2|4937.2|4938.2|4936.2|46
1710126600000|2024-03-11 03:10:00|4940.2|4938.2|4940.2|4938.2|4940.2|4938.2|4939.2|4937.2|65
1710126900000|2024-03-11 03:15:00|||||||||12
1710127200000|2024-03-11 03:20:00|4939.2|4937.2|4941.2|4939.2|4941.2|4939.2|4939.2|4937.2|41
1710127500000|2024-03-11 03:25:00|4942.2|4940.2|4942.2|4940.2|4942.2|4940.2|4941.2|4939.2|103
1710127800000|2024-03-11 03:30:00|4941.7|4939.7|4941.2|4939.2|4942.2|4940.2|4941.2|4939.2|147
1710128100000|2024-03-11 03:35:00|4940.2|4938.2|4940.2|4938.2|4941.2|4939.2|4940.2|4938.2|79
1710128400000|2024-03-11 03:40:00|4939.2|4937.2|4939.2|4937.2|4940.2|4938.2|4939.2|4937.2|232
1710128700000|2024-03-11 03:45:00|4938.2|4936.2|4938.2|4936.2|4939.2|4937.2|4937.2|4935.2|81
1710129000000|2024-03-11 03:50:00|4937.2|4935.2|4937.2|4935.2|4938.2|4936.2|4937.2|4935.2|293
1710129300000|2024-03-11 03:55:00|4936.2|4934.2|4934.2|4932.2|4936.2|4934.2|4933.2|4931.2|205
1710129600000|2024-03-11 04:00:00|4933.2|4931.2|4932.2|4930.2|4933.2|4931.2|4932.2|4930.2|951
1710129900000|2024-03-11 04:05:00|4932.7|4930.7|4933.2|4931.2|4933.2|4931.2|4932.7|4930.7|282
1710130200000|2024-03-11 04:10:00|||||||||151
1710130500000|2024-03-11 04:15:00|4934.2|4932.2|4934.2|4932.2|4934.2|4932.2|4934.2|4932.2|31
1710130800000|2024-03-11 04:20:00|4934.7|4932.7|4932.2|4930.2|4935.2|4933.2|4932.2|4930.2|1225
1710131100000|2024-03-11 04:25:00|4933.2|4931.2|4932.2|4930.2|4933.2|4931.2|4932.2|4930.2|171
1710131400000|2024-03-11 04:30:00|4931.2|4929.2|4931.2|4929.2|4931.2|4929.2|4931.2|4929.2|584
1710131700000|2024-03-11 04:35:00|4932.2|4930.2|4931.2|4929.2|4932.2|4930.2|4931.2|4929.2|421
1710132000000|2024-03-11 04:40:00|||||||||168
1710132300000|2024-03-11 04:45:00|||||||||71
1710132600000|2024-03-11 04:50:00|||||||||12
1710132900000|2024-03-11 04:55:00|4932.2|4930.2|4932.2|4930.2|4932.2|4930.2|4932.2|4930.2|27
1710133200000|2024-03-11 05:00:00|4932.7|4930.7|4933.2|4931.2|4933.2|4931.2|4932.7|4930.7|6
1710133500000|2024-03-11 05:05:00|4932.2|4930.2|4932.2|4930.2|4933.2|4931.2|4932.2|4930.2|180
1710133800000|2024-03-11 05:10:00|4933.2|4931.2|4932.2|4930.2|4933.7|4931.7|4932.2|4930.2|475
1710134100000|2024-03-11 05:15:00|4933.2|4931.2|4933.2|4931.2|4933.2|4931.2|4933.2|4931.2|121
1710134400000|2024-03-11 05:20:00|||||||||21
1710134700000|2024-03-11 05:25:00|4933.7|4931.7|4933.2|4931.2|4934.2|4932.2|4933.2|4931.2|43
1710135000000|2024-03-11 05:30:00|4934.2|4932.2|4935.2|4933.2|4935.2|4933.2|4934.2|4932.2|71
1710135300000|2024-03-11 05:35:00|4936.2|4934.2|4935.2|4933.2|4936.2|4934.2|4935.2|4933.2|66
1710135600000|2024-03-11 05:40:00|4936.2|4934.2|4936.2|4934.2|4936.2|4934.2|4935.2|4933.2|139
1710135900000|2024-03-11 05:45:00|4935.2|4933.2|4935.2|4933.2|4936.2|4934.2|4935.2|4933.2|225
1710136200000|2024-03-11 05:50:00|4934.2|4932.2|4936.2|4934.2|4936.2|4934.2|4934.2|4932.2|126
1710136500000|2024-03-11 05:55:00|4937.2|4935.2|4938.2|4936.2|4938.2|4936.2|4937.2|4935.2|221
1710136800000|2024-03-11 06:00:00|4939.2|4937.2|4940.2|4938.2|4940.2|4938.2|4939.2|4937.2|184
1710137100000|2024-03-11 06:05:00|4939.2|4937.2|4939.2|4937.2|4939.2|4937.2|4939.2|4937.2|100
1710137400000|2024-03-11 06:10:00|4940.2|4938.2|4938.2|4936.2|4940.2|4938.2|4938.2|4936.2|88
1710137700000|2024-03-11 06:15:00|4939.2|4937.2|4939.2|4937.2|4939.2|4937.2|4939.2|4937.2|164
1710138000000|2024-03-11 06:20:00|4938.2|4936.2|4938.2|4936.2|4938.2|4936.2|4938.2|4936.2|56
1710138300000|2024-03-11 06:25:00|4939.2|4937.2|4938.2|4936.2|4939.2|4937.2|4938.2|4936.2|164
1710138600000|2024-03-11 06:30:00|4937.2|4935.2|4937.2|4935.2|4937.2|4935.2|4936.2|4934.2|200
1710138900000|2024-03-11 06:35:00|4936.2|4934.2|4938.2|4936.2|4938.2|4936.2|4936.2|4934.2|1086
1710139200000|2024-03-11 06:40:00|4937.7|4935.7|4938.2|4936.2|4938.2|4936.2|4937.7|4935.7|853
1710139500000|2024-03-11 06:45:00|4939.2|4937.2|4939.2|4937.2|4939.2|4937.2|4939.2|4937.2|90
1710139800000|2024-03-11 06:50:00|||||||||44
1710140100000|2024-03-11 06:55:00|4940.2|4938.2|4941.2|4939.2|4941.2|4939.2|4940.2|4938.2|581
1710140400000|2024-03-11 07:00:00|4940.95|4939.45|4939.95|4938.45|4941.95|4940.45|4938.95|4937.45|1804
1710140700000|2024-03-11 07:05:00|4938.95|4937.45|4940.95|4939.45|4940.95|4939.45|4937.95|4936.45|1107
1710141000000|2024-03-11 07:10:00|4939.95|4938.45|4937.95|4936.45|4939.95|4938.45|4937.95|4936.45|1021
1710141300000|2024-03-11 07:15:00|4936.95|4935.45|4933.95|4932.45|4937.95|4936.45|4933.95|4932.45|2254
1710141600000|2024-03-11 07:20:00|4932.95|4931.45|4928.95|4927.45|4933.95|4932.45|4928.95|4927.45|9672
1710141900000|2024-03-11 07:25:00|4929.95|4928.45|4932.95|4931.45|4932.95|4931.45|4928.95|4927.45|5587
1710142200000|2024-03-11 07:30:00|4931.95|4930.45|4926.95|4925.45|4931.95|4930.45|4926.95|4925.45|3637
1710142500000|2024-03-11 07:35:00|4925.95|4924.45|4926.95|4925.45|4926.95|4925.45|4924.95|4923.45|9986
1710142800000|2024-03-11 07:40:00|4927.95|4926.45|4926.95|4925.45|4928.95|4927.45|4924.95|4923.45|5961
1710143100000|2024-03-11 07:45:00|4926.45|4924.95|4932.95|4931.45|4932.95|4931.45|4926.45|4924.95|3718
1710143400000|2024-03-11 07:50:00|4933.95|4932.45|4935.95|4934.45|4936.95|4935.45|4933.95|4932.45|6888
1710143700000|2024-03-11 07:55:00|4936.95|4935.45|4927.95|4926.45|4936.95|4935.45|4927.95|4926.45|3914
1710144000000|2024-03-11 08:00:00|4928.95|4927.45|4919.95|4918.45|4931.95|4930.45|4919.95|4918.45|25579
1710144300000|2024-03-11 08:05:00|4920.45|4918.95|4922.95|4921.45|4924.95|4923.45|4919.95|4918.45|14264
1710144600000|2024-03-11 08:10:00|4923.95|4922.45|4920.95|4919.45|4924.95|4923.45|4918.95|4917.45|11031
1710144900000|2024-03-11 08:15:00|4919.95|4918.45|4925.95|4924.45|4925.95|4924.45|4919.95|4918.45|9199
1710145200000|2024-03-11 08:20:00|4926.95|4925.45|4928.95|4927.45|4929.95|4928.45|4923.95|4922.45|5485
1710145500000|2024-03-11 08:25:00|4927.95|4926.45|4927.95|4926.45|4930.95|4929.45|4926.95|4925.45|7867
1710145800000|2024-03-11 08:30:00|4928.95|4927.45|4929.95|4928.45|4929.95|4928.45|4925.95|4924.45|7978
1710146100000|2024-03-11 08:35:00|4930.95|4929.45|4928.95|4927.45|4932.95|4931.45|4927.95|4926.45|15001
1710146400000|2024-03-11 08:40:00|4929.05|4927.55|4926.05|4924.55|4929.05|4927.55|4925.05|4923.55|6071
1710146700000|2024-03-11 08:45:00|4925.05|4923.55|4920.05|4918.55|4926.05|4924.55|4920.05|4918.55|5921
1710147000000|2024-03-11 08:50:00|4919.55|4918.05|4921.05|4919.55|4922.05|4920.55|4917.05|4915.55|8822
1710147300000|2024-03-11 08:55:00|4922.05|4920.55|4925.05|4923.55|4925.05|4923.55|4920.05|4918.55|7888
1710147600000|2024-03-11 09:00:00|4926.05|4924.55|4929.05|4927.55|4930.05|4928.55|4926.05|4924.55|19406
1710147900000|2024-03-11 09:05:00|4928.05|4926.55|4931.05|4929.55|4931.05|4929.55|4928.05|4926.55|6814
1710148200000|2024-03-11 09:10:00|4930.05|4928.55|4926.05|4924.55|4930.05|4928.55|4925.05|4923.55|16872
1710148500000|2024-03-11 09:15:00|4925.05|4923.55|4924.05|4922.55|4925.05|4923.55|4922.05|4920.55|31522
1710148800000|2024-03-11 09:20:00|4925.05|4923.55|4925.05|4923.55|4927.05|4925.55|4923.05|4921.55|69732
1710149100000|2024-03-11 09:25:00|4926.05|4924.55|4925.05|4923.55|4928.05|4926.55|4925.05|4923.55|17123
1710149400000|2024-03-11 09:30:00|4925.55|4924.05|4922.05|4920.55|4926.05|4924.55|4922.05|4920.55|46769
1710149700000|2024-03-11 09:35:00|4923.05|4921.55|4920.05|4918.55|4923.05|4921.55|4920.05|4918.55|27290
1710150000000|2024-03-11 09:40:00|4921.05|4919.55|4922.05|4920.55|4924.05|4922.55|4921.05|4919.55|11445
1710150300000|2024-03-11 09:45:00|4923.05|4921.55|4925.05|4923.55|4925.05|4923.55|4923.05|4921.55|9243
1710150600000|2024-03-11 09:50:00|4926.05|4924.55|4927.05|4925.55|4928.05|4926.55|4926.05|4924.55|37441
1710150900000|2024-03-11 09:55:00|4926.05|4924.55|4929.05|4927.55|4929.05|4927.55|4926.05|4924.55|20592
1710151200000|2024-03-11 10:00:00|4928.05|4926.55|4931.05|4929.55|4931.05|4929.55|4928.05|4926.55|7763
1710151500000|2024-03-11 10:05:00|4930.05|4928.55|4933.05|4931.55|4933.05|4931.55|4930.05|4928.55|32014
1710151800000|2024-03-11 10:10:00|4932.05|4930.55|4931.05|4929.55|4933.05|4931.55|4930.05|4928.55|5423
1710152100000|2024-03-11 10:15:00|4930.05|4928.55|4930.05|4928.55|4931.05|4929.55|4929.05|4927.55|21430
1710152400000|2024-03-11 10:20:00|4929.05|4927.55|4924.05|4922.55|4930.05|4928.55|4924.05|4922.55|17502
1710152700000|2024-03-11 10:25:00|4925.05|4923.55|4925.05|4923.55|4926.05|4924.55|4924.05|4922.55|26145
1710153000000|2024-03-11 10:30:00|4924.05|4922.55|4927.05|4925.55|4927.05|4925.55|4924.05|4922.55|6055
1710153300000|2024-03-11 10:35:00|4928.05|4926.55|4932.05|4930.55|4932.05|4930.55|4928.05|4926.55|9831
1710153600000|2024-03-11 10:40:00|4933.05|4931.55|4934.05|4932.55|4936.05|4934.55|4933.05|4931.55|39961
1710153900000|2024-03-11 10:45:00|4935.05|4933.55|4937.05|4935.55|4937.05|4935.55|4934.05|4932.55|15076
1710154200000|2024-03-11 10:50:00|4936.55|4935.05|4935.05|4933.55|4937.05|4935.55|4934.05|4932.55|11205
1710154500000|2024-03-11 10:55:00|||||||||3572
1710154800000|2024-03-11 11:00:00|4934.05|4932.55|4938.05|4936.55|4938.05|4936.55|4933.05|4931.55|24831
1710155100000|2024-03-11 11:05:00|4937.05|4935.55|4935.05|4933.55|4938.05|4936.55|4932.05|4930.55|25136
1710155400000|2024-03-11 11:10:00|4936.05|4934.55|4937.05|4935.55|4938.05|4936.55|4936.05|4934.55|22379
1710155700000|2024-03-11 11:15:00|4936.05|4934.55|4933.05|4931.55|4937.05|4935.55|4933.05|4931.55|7356
1710156000000|2024-03-11 11:20:00|4934.05|4932.55|4933.05|4931.55|4936.05|4934.55|4932.05|4930.55|15420
1710156300000|2024-03-11 11:25:00|4934.05|4932.55|4935.05|4933.55|4935.05|4933.55|4933.05|4931.55|2911
1710156600000|2024-03-11 11:30:00|4934.55|4933.05|4933.05|4931.55|4935.05|4933.55|4932.05|4930.55|6477
1710156900000|2024-03-11 11:35:00|4934.05|4932.55|4934.05|4932.55|4934.05|4932.55|4934.05|4932.55|10108
1710157200000|2024-03-11 11:40:00|4935.05|4933.55|4936.05|4934.55|4936.05|4934.55|4934.05|4932.55|8704
1710157500000|2024-03-11 11:45:00|4937.05|4935.55|4933.05|4931.55|4937.05|4935.55|4933.05|4931.55|11437
1710157800000|2024-03-11 11:50:00|4932.05|4930.55|4932.05|4930.55|4933.05|4931.55|4930.05|4928.55|45004
1710158100000|2024-03-11 11:55:00|4931.05|4929.55|4933.05|4931.55|4934.05|4932.55|4931.05|4929.55|26644
1710158400000|2024-03-11 12:00:00|4932.05|4930.55|4930.05|4928.55|4932.05|4930.55|4929.05|4927.55|12379
1710158700000|2024-03-11 12:05:00|4931.05|4929.55|4927.05|4925.55|4931.05|4929.55|4927.05|4925.55|12147
1710159000000|2024-03-11 12:10:00|4928.05|4926.55|4925.05|4923.55|4928.05|4926.55|4923.05|4921.55|30918
1710159300000|2024-03-11 12:15:00|4924.55|4923.05|4923.05|4921.55|4925.05|4923.55|4922.05|4920.55|6655
1710159600000|2024-03-11 12:20:00|4924.05|4922.55|4922.05|4920.55|4924.05|4922.55|4921.05|4919.55|14599
1710159900000|2024-03-11 12:25:00|4923.05|4921.55|4925.05|4923.55|4925.05|4923.55|4922.05|4920.55|25938
1710160200000|2024-03-11 12:30:00|4924.05|4922.55|4926.05|4924.55|4927.05|4925.55|4924.05|4922.55|14024
1710160500000|2024-03-11 12:35:00|4925.05|4923.55|4925.05|4923.55|4926.05|4924.55|4924.05|4922.55|22482
1710160800000|2024-03-11 12:40:00|4925.35|4923.85|4924.35|4922.85|4927.35|4925.85|4924.35|4922.85|21636
1710161100000|2024-03-11 12:45:00|4925.35|4923.85|4923.35|4921.85|4926.35|4924.85|4923.35|4921.85|12555
1710161400000|2024-03-11 12:50:00|4922.35|4920.85|4929.35|4927.85|4930.35|4928.85|4922.35|4920.85|13413
1710161700000|2024-03-11 12:55:00|4928.35|4926.85|4931.35|4929.85|4931.35|4929.85|4927.35|4925.85|12724
1710162000000|2024-03-11 13:00:00|4930.35|4928.85|4932.35|4930.85|4932.35|4930.85|4930.35|4928.85|35889
1710162300000|2024-03-11 13:05:00|4933.35|4931.85|4935.35|4933.85|4935.35|4933.85|4933.35|4931.85|30296
1710162600000|2024-03-11 13:10:00|4936.35|4934.85|4937.35|4935.85|4938.35|4936.85|4936.35|4934.85|6728
1710162900000|2024-03-11 13:15:00|4936.35|4934.85|4936.35|4934.85|4937.35|4935.85|4935.35|4933.85|8523
1710163200000|2024-03-11 13:20:00|4937.35|4935.85|4935.35|4933.85|4937.35|4935.85|4935.35|4933.85|16211
1710163500000|2024-03-11 13:25:00|4934.35|4932.85|4935.35|4933.85|4936.35|4934.85|4933.35|4931.85|5341
1710163800000|2024-03-11 13:30:00|4936.35|4934.85|4935.35|4933.85|4936.35|4934.85|4934.35|4932.85|19641
1710164100000|2024-03-11 13:35:00|4936.35|4934.85|4937.35|4935.85|4938.35|4936.85|4935.35|4933.85|47826
1710164400000|2024-03-11 13:40:00|4938.35|4936.85|4938.35|4936.85|4939.35|4937.85|4936.35|4934.85|27731
1710164700000|2024-03-11 13:45:00|4937.35|4935.85|4934.35|4932.85|4939.35|4937.85|4933.35|4931.85|34756
1710165000000|2024-03-11 13:50:00|4935.35|4933.85|4930.35|4928.85|4935.35|4933.85|4930.35|4928.85|52745
1710165300000|2024-03-11 13:55:00|4931.35|4929.85|4929.35|4927.85|4932.35|4930.85|4929.35|4927.85|43808
1710165600000|2024-03-11 14:00:00|4930.35|4928.85|4927.35|4925.85|4931.35|4929.85|4927.35|4925.85|10909
1710165900000|2024-03-11 14:05:00|4928.35|4926.85|4926.35|4924.85|4928.35|4926.85|4925.35|4923.85|8111
1710166200000|2024-03-11 14:10:00|4927.35|4925.85|4922.35|4920.85|4927.35|4925.85|4921.35|4919.85|58984
1710166500000|2024-03-11 14:15:00|4921.35|4919.85|4924.35|4922.85|4925.35|4923.85|4920.35|4918.85|13587
1710166800000|2024-03-11 14:20:00|4923.35|4921.85|4918.35|4916.85|4924.35|4922.85|4918.35|4916.85|9149
1710167100000|2024-03-11 14:25:00|4919.35|4917.85|4920.35|4918.85|4920.35|4918.85|4918.35|4916.85|22369
1710167400000|2024-03-11 14:30:00|4921.35|4919.85|4923.35|4921.85|4924.35|4922.85|4921.35|4919.85|14334
1710167700000|2024-03-11 14:35:00|4922.35|4920.85|4915.35|4913.85|4922.35|4920.85|4915.35|4913.85|15259
1710168000000|2024-03-11 14:40:00|4916.35|4914.85|4916.35|4914.85|4919.35|4917.85|4916.35|4914.85|13773
1710168300000|2024-03-11 14:45:00|4915.35|4913.85|4916.35|4914.85|4916.35|4914.85|4913.35|4911.85|9866
1710168600000|2024-03-11 14:50:00|4917.35|4915.85|4921.35|4919.85|4921.35|4919.85|4917.35|4915.85|10890
1710168900000|2024-03-11 14:55:00|4922.35|4920.85|4920.35|4918.85|4922.35|4920.85|4919.35|4917.85|11790
1710169200000|2024-03-11 15:00:00|4919.35|4917.85|4919.35|4917.85|4921.35|4919.85|4918.35|4916.85|26916
1710169500000|2024-03-11 15:05:00|4920.35|4918.85|4921.35|4919.85|4922.35|4920.85|4920.35|4918.85|5722
1710169800000|2024-03-11 15:10:00|4921.91|4920.41|4917.91|4916.41|4921.91|4920.41|4914.91|4913.41|23970
1710170100000|2024-03-11 15:15:00|4916.91|4915.41|4917.91|4916.41|4918.91|4917.41|4915.91|4914.41|10645
1710170400000|2024-03-11 15:20:00|4916.91|4915.41|4915.91|4914.41|4918.91|4917.41|4914.91|4913.41|10218
1710170700000|2024-03-11 15:25:00|4916.91|4915.41|4915.91|4914.41|4917.91|4916.41|4915.91|4914.41|13193
1710171000000|2024-03-11 15:30:00|4914.91|4913.41|4917.91|4916.41|4918.91|4917.41|4914.91|4913.41|16441
1710171300000|2024-03-11 15:35:00|4918.91|4917.41|4920.91|4919.41|4921.91|4920.41|4918.91|4917.41|5643
1710171600000|2024-03-11 15:40:00|4921.41|4919.91|4922.91|4921.41|4923.91|4922.41|4919.91|4918.41|8621
1710171900000|2024-03-11 15:45:00|4923.91|4922.41|4923.91|4922.41|4925.91|4924.41|4922.91|4921.41|43292
1710172200000|2024-03-11 15:50:00|4924.91|4923.41|4924.91|4923.41|4925.91|4924.41|4922.91|4921.41|25343
1710172500000|2024-03-11 15:55:00|4923.91|4922.41|4926.91|4925.41|4926.91|4925.41|4923.91|4922.41|7913
1710172800000|2024-03-11 16:00:00|4925.91|4924.41|4926.91|4925.41|4927.91|4926.41|4925.91|4924.41|14163
1710173100000|2024-03-11 16:05:00|4925.91|4924.41|4927.91|4926.41|4928.91|4927.41|4925.91|4924.41|15176
1710173400000|2024-03-11 16:10:00|4928.91|4927.41|4930.91|4929.41|4931.91|4930.41|4926.91|4925.41|15624
1710173700000|2024-03-11 16:15:00|4929.91|4928.41|4930.91|4929.41|4931.91|4930.41|4929.91|4928.41|12242
1710174000000|2024-03-11 16:20:00|4931.91|4930.41|4931.91|4930.41|4932.91|4931.41|4931.91|4930.41|17291
1710174300000|2024-03-11 16:25:00|4930.91|4929.41|4930.91|4929.41|4931.91|4930.41|4930.91|4929.41|38902
1710174600000|2024-03-11 16:30:00|4931.91|4930.41|4931.91|4930.41|4932.91|4931.41|4930.91|4929.41|46034
1710174900000|2024-03-11 16:35:00|4932.91|4931.41|4931.91|4930.41|4932.91|4931.41|4931.91|4930.41|30992
1710175200000|2024-03-11 16:40:00|4932.91|4931.41|4934.91|4933.41|4935.91|4934.41|4932.91|4931.41|20120
1710175500000|2024-03-11 16:45:00|4935.91|4934.41|4935.91|4934.41|4936.91|4935.41|4934.91|4933.41|14673
1710175800000|2024-03-11 16:50:00|4936.91|4935.41|4937.91|4936.41|4937.91|4936.41|4935.91|4934.41|2976
1710176100000|2024-03-11 16:55:00|4936.91|4935.41|4935.91|4934.41|4936.91|4935.41|4934.91|4933.41|2539
1710176400000|2024-03-11 17:00:00|4936.41|4934.91|4936.91|4935.41|4937.91|4936.41|4935.91|4934.41|4767
1710176700000|2024-03-11 17:05:00|4937.91|4936.41|4935.91|4934.41|4937.91|4936.41|4933.91|4932.41|8648
1710177000000|2024-03-11 17:10:00|4934.91|4933.41|4932.91|4931.41|4936.91|4935.41|4931.91|4930.41|2274
1710177300000|2024-03-11 17:15:00|4932.41|4930.91|4935.91|4934.41|4935.91|4934.41|4932.41|4930.91|2858
1710177600000|2024-03-11 17:20:00|4936.91|4935.41|4936.91|4935.41|4937.91|4936.41|4934.91|4933.41|2026
1710177900000|2024-03-11 17:25:00|4937.91|4936.41|4937.91|4936.41|4937.91|4936.41|4936.91|4935.41|1375
1710178200000|2024-03-11 17:30:00|4938.91|4937.41|4938.91|4937.41|4940.91|4939.41|4937.91|4936.41|3064
1710178500000|2024-03-11 17:35:00|4939.91|4938.41|4937.91|4936.41|4939.91|4938.41|4936.91|4935.41|13392
1710178800000|2024-03-11 17:40:00|4937.41|4935.91|4934.91|4933.41|4937.91|4936.41|4934.91|4933.41|1578
1710179100000|2024-03-11 17:45:00|4935.91|4934.41|4935.91|4934.41|4936.91|4935.41|4934.91|4933.41|3666
1710179400000|2024-03-11 17:50:00|4935.41|4933.91|4935.91|4934.41|4936.91|4935.41|4934.91|4933.41|1345
1710179700000|2024-03-11 17:55:00|4936.91|4935.41|4938.91|4937.41|4939.91|4938.41|4935.91|4934.41|2658
1710180000000|2024-03-11 18:00:00|4939.91|4938.41|4939.91|4938.41|4939.91|4938.41|4936.91|4935.41|948
1710180300000|2024-03-11 18:05:00|4939.41|4937.91|4939.91|4938.41|4939.91|4938.41|4938.91|4937.41|801
1710180600000|2024-03-11 18:10:00|4938.91|4937.41|4936.91|4935.41|4939.91|4938.41|4935.91|4934.41|933
1710180900000|2024-03-11 18:15:00|4937.91|4936.41|4936.91|4935.41|4939.91|4938.41|4936.91|4935.41|1287
1710181200000|2024-03-11 18:20:00|4937.91|4936.41|4938.91|4937.41|4939.91|4938.41|4936.91|4935.41|3000
1710181500000|2024-03-11 18:25:00|4937.91|4936.41|4937.91|4936.41|4938.91|4937.41|4936.91|4935.41|2915
1710181800000|2024-03-11 18:30:00|4938.91|4937.41|4936.41|4934.91|4938.91|4937.41|4935.91|4934.41|844
1710182100000|2024-03-11 18:35:00|4935.91|4934.41|4936.91|4935.41|4937.91|4936.41|4935.91|4934.41|1432
1710182400000|2024-03-11 18:40:00|4937.91|4936.41|4938.91|4937.41|4938.91|4937.41|4936.91|4935.41|882
1710182700000|2024-03-11 18:45:00|4937.91|4936.41|4939.91|4938.41|4939.91|4938.41|4937.91|4936.41|582
1710183000000|2024-03-11 18:50:00|4940.91|4939.41|4937.91|4936.41|4940.91|4939.41|4937.91|4936.41|825
1710183300000|2024-03-11 18:55:00|4938.91|4937.41|4938.91|4937.41|4938.91|4937.41|4937.91|4936.41|324
1710183600000|2024-03-11 19:00:00|4937.91|4936.41|4938.91|4937.41|4938.91|4937.41|4937.91|4936.41|451
1710183900000|2024-03-11 19:05:00|4937.91|4936.41|4937.91|4936.41|4938.91|4937.41|4937.91|4936.41|885
1710184200000|2024-03-11 19:10:00|4936.91|4935.41|4935.91|4934.41|4936.91|4935.41|4935.91|4934.41|888
1710184500000|2024-03-11 19:15:00|4936.91|4935.41|4935.91|4934.41|4937.91|4936.41|4934.91|4933.41|772
1710184800000|2024-03-11 19:20:00|4934.91|4933.41|4935.91|4934.41|4937.91|4936.41|4934.91|4933.41|571
1710185100000|2024-03-11 19:25:00|4934.91|4933.41|4933.91|4932.41|4935.91|4934.41|4933.91|4932.41|552
1710185400000|2024-03-11 19:30:00|4934.91|4933.41|4935.91|4934.41|4936.91|4935.41|4934.91|4933.41|1203
1710185700000|2024-03-11 19:35:00|4936.91|4935.41|4934.91|4933.41|4936.91|4935.41|4933.91|4932.41|384
1710186000000|2024-03-11 19:40:00|4935.91|4934.41|4936.91|4935.41|4937.91|4936.41|4934.91|4933.41|883
1710186300000|2024-03-11 19:45:00|4937.91|4936.41|4934.91|4933.41|4937.91|4936.41|4934.91|4933.41|1390
1710186600000|2024-03-11 19:50:00|4935.91|4934.41|4933.91|4932.41|4935.91|4934.41|4933.91|4932.41|926
1710186900000|2024-03-11 19:55:00|4934.91|4933.41|4937.91|4936.41|4937.91|4936.41|4934.91|4933.41|1162
1710187200000|2024-03-11 20:00:00|4936.91|4935.41|4936.91|4935.41|4937.91|4936.41|4935.91|4934.41|230
1710187500000|2024-03-11 20:05:00|4937.91|4936.41|4938.91|4937.41|4938.91|4937.41|4937.91|4936.41|306
1710187800000|2024-03-11 20:10:00|4939.91|4938.41|4939.91|4938.41|4940.91|4939.41|4939.91|4938.41|719
1710188100000|2024-03-11 20:15:00|4940.41|4938.91|4939.91|4938.41|4940.91|4939.41|4939.91|4938.41|210
1710188400000|2024-03-11 20:20:00|4940.41|4938.91|4939.91|4938.41|4940.41|4938.91|4939.91|4938.41|688
1710188700000|2024-03-11 20:25:00|4940.41|4938.91|4939.41|4937.91|4940.91|4939.41|4938.91|4937.41|230
1710189000000|2024-03-11 20:30:00|4939.91|4938.41|4939.91|4938.41|4940.91|4939.41|4939.91|4938.41|274
1710189300000|2024-03-11 20:35:00|4940.91|4939.41|4939.91|4938.41|4940.91|4939.41|4939.91|4938.41|193
1710189600000|2024-03-11 20:40:00|4940.41|4938.91|4940.91|4939.41|4940.91|4939.41|4939.91|4938.41|117
1710189900000|2024-03-11 20:45:00|4939.91|4938.41|4940.91|4939.41|4940.91|4939.41|4939.91|4938.41|243
1710190200000|2024-03-11 20:50:00|4939.91|4938.41|4939.91|4938.41|4939.91|4938.41|4938.91|4937.41|292
1710190500000|2024-03-11 20:55:00|4938.91|4937.41|4938.91|4937.41|4939.91|4938.41|4938.91|4937.41|555
1710190800000|2024-03-11 21:00:00|4939.76|4936.76|4939.26|4936.26|4939.76|4936.76|4939.16|4936.16|4
1710191100000|2024-03-11 21:05:00|4939.16|4936.16|4939.16|4936.16|4939.26|4936.26|4939.16|4936.16|0
1710191400000|2024-03-11 21:10:00|4939.06|4936.06|4938.86|4935.86|4939.16|4936.16|4938.66|4935.66|0
1710191700000|2024-03-11 21:15:00|4938.66|4935.66|4938.86|4935.86|4938.96|4935.96|4938.46|4935.46|0
1710192000000|2024-03-11 21:20:00|4938.76|4935.76|4938.56|4935.56|4938.76|4935.76|4938.56|4935.56|0
1710192300000|2024-03-11 21:25:00|4938.86|4935.86|4939.06|4936.06|4939.06|4936.06|4938.86|4935.86|0
1710192600000|2024-03-11 21:30:00|4938.96|4935.96|4939.06|4936.06|4939.06|4936.06|4938.96|4935.96|0
1710192900000|2024-03-11 21:35:00|4939.26|4936.26|4939.46|4936.46|4939.56|4936.56|4939.06|4936.06|0
1710193200000|2024-03-11 21:40:00|4939.66|4936.66|4939.46|4936.46|4939.66|4936.66|4939.46|4936.46|0
1710193500000|2024-03-11 21:45:00|4939.36|4936.36|4939.46|4936.46|4939.76|4936.76|4939.36|4936.36|0
1710193800000|2024-03-11 21:50:00|4939.56|4936.56|4939.36|4936.36|4939.56|4936.56|4939.26|4936.26|0
1710194100000|2024-03-11 21:55:00|4939.46|4936.46|4939.66|4936.66|4939.86|4936.86|4938.96|4935.96|0
1710194400000|2024-03-11 22:00:00|4942.26|4939.26|4941.46|4938.46|4944.16|4941.16|4941.36|4938.36|0
1710194700000|2024-03-11 22:05:00|4941.36|4938.36|4944.76|4941.76|4944.86|4941.86|4941.26|4938.26|0
1710195000000|2024-03-11 22:10:00|4944.86|4941.86|4945.66|4942.66|4946.36|4943.36|4944.86|4941.86|0
1710195300000|2024-03-11 22:15:00|4945.56|4942.56|4946.76|4943.76|4947.96|4944.96|4945.56|4942.56|0
1710195600000|2024-03-11 22:20:00|4946.86|4943.86|4946.36|4943.36|4946.86|4943.86|4945.76|4942.76|0
1710195900000|2024-03-11 22:25:00|4946.46|4943.46|4947.06|4944.06|4947.56|4944.56|4946.46|4943.46|0
1710196200000|2024-03-11 22:30:00|4947.26|4944.26|4946.96|4943.96|4947.26|4944.26|4946.36|4943.36|0
1710196500000|2024-03-11 22:35:00|4946.76|4943.76|4946.76|4943.76|4946.76|4943.76|4946.06|4943.06|0
1710196800000|2024-03-11 22:40:00|4946.96|4943.96|4948.06|4945.06|4948.26|4945.26|4946.96|4943.96|0
1710197100000|2024-03-11 22:45:00|4948.16|4945.16|4947.26|4944.26|4948.26|4945.26|4947.26|4944.26|0
1710197400000|2024-03-11 22:50:00|4947.36|4944.36|4947.06|4944.06|4947.86|4944.86|4946.76|4943.76|0
1710197700000|2024-03-11 22:55:00|4947.16|4944.16|4947.06|4944.06|4947.26|4944.26|4946.56|4943.56|0
1710198000000|2024-03-11 23:00:00|4946.96|4943.96|4945.56|4942.56|4946.96|4943.96|4945.46|4942.46|0
1710198300000|2024-03-11 23:05:00|4945.46|4942.46|4945.36|4942.36|4946.06|4943.06|4945.36|4942.36|0
1710198600000|2024-03-11 23:10:00|4945.56|4942.56|4945.56|4942.56|4945.56|4942.56|4944.86|4941.86|0
1710198900000|2024-03-11 23:15:00|4945.76|4942.76|4947.06|4944.06|4947.16|4944.16|4945.76|4942.76|0
1710199200000|2024-03-11 23:20:00|4946.86|4943.86|4946.06|4943.06|4947.06|4944.06|4945.96|4942.96|0
1710199500000|2024-03-11 23:25:00|4946.26|4943.26|4946.26|4943.26|4946.76|4943.76|4946.06|4943.06|0
1710199800000|2024-03-11 23:30:00|4946.36|4943.36|4946.26|4943.26|4946.56|4943.56|4946.06|4943.06|0
1710200100000|2024-03-11 23:35:00|4946.16|4943.16|4946.26|4943.26|4946.56|4943.56|4945.56|4942.56|0
1710200400000|2024-03-11 23:40:00|4946.36|4943.36|4946.56|4943.56|4946.56|4943.56|4946.16|4943.16|0
1710200700000|2024-03-11 23:45:00|4946.66|4943.66|4946.76|4943.76|4947.06|4944.06|4946.56|4943.56|0
1710201000000|2024-03-11 23:50:00|4947.06|4944.06|4947.46|4944.46|4947.56|4944.56|4946.76|4943.76|0
1710201300000|2024-03-11 23:55:00|4947.36|4944.36|4947.96|4944.96|4948.66|4945.66|4947.26|4944.26|0
1710201600000|2024-03-12 00:00:00|4947.76|4944.76|4946.56|4943.56|4947.96|4944.96|4946.06|4943.06|0
1710201900000|2024-03-12 00:05:00|4946.66|4943.66|4946.56|4943.56|4946.86|4943.86|4945.76|4942.76|0
1710202200000|2024-03-12 00:10:00|4946.36|4943.36|4945.26|4942.26|4947.06|4944.06|4945.26|4942.26|0
1710202500000|2024-03-12 00:15:00|4945.36|4942.36|4947.16|4945.16|4947.16|4945.16|4945.16|4942.36|1149
1710202800000|2024-03-12 00:20:00|4948.16|4946.16|4949.16|4947.16|4949.16|4947.16|4947.16|4945.16|388
1710203100000|2024-03-12 00:25:00|4950.16|4948.16|4951.16|4949.16|4951.16|4949.16|4950.16|4948.16|57
1710203400000|2024-03-12 00:30:00|4950.16|4948.16|4950.16|4948.16|4951.16|4949.16|4950.16|4948.16|272
1710203700000|2024-03-12 00:35:00|4951.16|4949.16|4948.16|4946.16|4951.16|4949.16|4948.16|4946.16|110
1710204000000|2024-03-12 00:40:00|4949.16|4947.16|4949.66|4947.66|4950.16|4948.16|4948.16|4946.16|757
1710204300000|2024-03-12 00:45:00|4949.16|4947.16|4950.16|4948.16|4950.16|4948.16|4949.16|4947.16|7791
1710204600000|2024-03-12 00:50:00|4949.66|4947.66|4950.16|4948.16|4950.16|4948.16|4949.16|4947.16|124
1710204900000|2024-03-12 00:55:00|4949.16|4947.16|4948.16|4946.16|4949.16|4947.16|4948.16|4946.16|208
1710205200000|2024-03-12 01:00:00|4949.16|4947.16|4950.16|4948.16|4950.16|4948.16|4949.16|4947.16|574
1710205500000|2024-03-12 01:05:00|4951.16|4949.16|4950.16|4948.16|4951.16|4949.16|4950.16|4948.16|1041
1710205800000|2024-03-12 01:10:00|4950.8|4948.8|4952.9|4950.9|4952.9|4950.9|4950.8|4948.8|286
1710206100000|2024-03-12 01:15:00|4951.9|4949.9|4951.7|4949.7|4951.9|4949.9|4950.6|4948.6|180
1710206400000|2024-03-12 01:20:00|4952.7|4950.7|4952.7|4950.7|4952.7|4950.7|4951.7|4949.7|238
1710206700000|2024-03-12 01:25:00|||||||||25
1710207000000|2024-03-12 01:30:00|4951.7|4949.7|4951.7|4949.7|4952.7|4950.7|4951.7|4949.7|494
1710207300000|2024-03-12 01:35:00|4952.7|4950.7|4952.7|4950.7|4953.7|4951.7|4952.7|4950.7|237
1710207600000|2024-03-12 01:40:00|4953.7|4951.7|4953.7|4951.7|4954.7|4952.7|4952.7|4950.7|115
1710207900000|2024-03-12 01:45:00|4954.7|4952.7|4955.7|4953.7|4955.7|4953.7|4954.7|4952.7|48
1710208200000|2024-03-12 01:50:00|4954.7|4952.7|4955.7|4953.7|4955.7|4953.7|4954.7|4952.7|323
1710208500000|2024-03-12 01:55:00|4954.7|4952.7|4953.7|4951.7|4954.7|4952.7|4953.7|4951.7|317
1710208800000|2024-03-12 02:00:00|4954.7|4952.7|4953.7|4951.7|4954.7|4952.7|4953.7|4951.7|123
1710209100000|2024-03-12 02:05:00|4954.7|4952.7|4953.7|4951.7|4954.7|4952.7|4953.7|4951.7|79
1710209400000|2024-03-12 02:10:00|4954.7|4952.7|4953.7|4951.7|4954.7|4952.7|4953.7|4951.7|96
1710209700000|2024-03-12 02:15:00|4954.7|4952.7|4954.7|4952.7|4954.7|4952.7|4953.7|4951.7|142
1710210000000|2024-03-12 02:20:00|4955.7|4953.7|4955.7|4953.7|4955.7|4953.7|4954.7|4952.7|181
1710210300000|2024-03-12 02:25:00|4956.7|4954.7|4957.7|4955.7|4957.7|4955.7|4955.7|4953.7|138
1710210600000|2024-03-12 02:30:00|4957.2|4955.2|4956.7|4954.7|4957.7|4955.7|4956.7|4954.7|141
1710210900000|2024-03-12 02:35:00|4955.7|4953.7|4956.7|4954.7|4956.7|4954.7|4955.7|4953.7|108
1710211200000|2024-03-12 02:40:00|4955.7|4953.7|4955.7|4953.7|4955.7|4953.7|4955.7|4953.7|54
1710211500000|2024-03-12 02:45:00|4956.7|4954.7|4956.7|4954.7|4956.7|4954.7|4956.7|4954.7|49
1710211800000|2024-03-12 02:50:00|||||||||26
1710212100000|2024-03-12 02:55:00|4957.7|4955.7|4956.7|4954.7|4957.7|4955.7|4956.7|4954.7|608
1710212400000|2024-03-12 03:00:00|4957.7|4955.7|4957.7|4955.7|4957.7|4955.7|4956.7|4954.7|149
1710212700000|2024-03-12 03:05:00|4956.7|4954.7|4956.7|4954.7|4957.7|4955.7|4956.7|4954.7|284
1710213000000|2024-03-12 03:10:00|4957.2|4955.2|4957.7|4955.7|4957.7|4955.7|4956.7|4954.7|74
1710213300000|2024-03-12 03:15:00|4958.7|4956.7|4958.7|4956.7|4958.7|4956.7|4958.2|4956.2|112
1710213600000|2024-03-12 03:20:00|4957.7|4955.7|4957.7|4955.7|4958.2|4956.2|4957.7|4955.7|148
1710213900000|2024-03-12 03:25:00|4958.7|4956.7|4957.7|4955.7|4958.7|4956.7|4957.7|4955.7|85
1710214200000|2024-03-12 03:30:00|4958.7|4956.7|4958.7|4956.7|4959.7|4957.7|4958.7|4956.7|216
1710214500000|2024-03-12 03:35:00|4959.2|4957.2|4959.7|4957.7|4959.7|4957.7|4958.7|4956.7|49
1710214800000|2024-03-12 03:40:00|4958.7|4956.7|4958.7|4956.7|4959.7|4957.7|4958.7|4956.7|499
1710215100000|2024-03-12 03:45:00|4958.2|4956.2|4958.7|4956.7|4958.7|4956.7|4957.7|4955.7|226
1710215400000|2024-03-12 03:50:00|||||||||208
1710215700000|2024-03-12 03:55:00|4957.7|4955.7|4957.7|4955.7|4958.7|4956.7|4957.7|4955.7|160
1710216000000|2024-03-12 04:00:00|4958.7|4956.7|4957.7|4955.7|4958.7|4956.7|4957.7|4955.7|65
1710216300000|2024-03-12 04:05:00|4958.7|4956.7|4957.7|4955.7|4958.7|4956.7|4957.7|4955.7|78
1710216600000|2024-03-12 04:10:00|4956.7|4954.7|4957.7|4955.7|4957.7|4955.7|4956.7|4954.7|204
1710216900000|2024-03-12 04:15:00|4958.7|4956.7|4957.7|4955.7|4958.7|4956.7|4957.7|4955.7|138
1710217200000|2024-03-12 04:20:00|4956.7|4954.7|4957.7|4955.7|4957.7|4955.7|4956.7|4954.7|186
1710217500000|2024-03-12 04:25:00|||||||||30
1710217800000|2024-03-12 04:30:00|4958.7|4956.7|4958.7|4956.7|4958.7|4956.7|4957.7|4955.7|72
1710218100000|2024-03-12 04:35:00|||||||||41
1710218400000|2024-03-12 04:40:00|4957.7|4955.7|4957.7|4955.7|4957.7|4955.7|4957.7|4955.7|131
1710218700000|2024-03-12 04:45:00|4958.7|4956.7|4957.7|4955.7|4958.7|4956.7|4957.7|4955.7|255
1710219000000|2024-03-12 04:50:00|4958.7|4956.7|4958.7|4956.7|4958.7|4956.7|4957.7|4955.7|66
1710219300000|2024-03-12 04:55:00|4957.7|4955.7|4958.7|4956.7|4958.7|4956.7|4957.7|4955.7|81
1710219600000|2024-03-12 05:00:00|4959.7|4957.7|4959.7|4957.7|4959.7|4957.7|4959.7|4957.7|811
1710219900000|2024-03-12 05:05:00|4960.7|4958.7|4960.7|4958.7|4960.7|4958.7|4959.7|4957.7|1118
1710220200000|2024-03-12 05:10:00|4959.7|4957.7|4960.7|4958.7|4960.7|4958.7|4959.7|4957.7|232
1710220500000|2024-03-12 05:15:00|4959.7|4957.7|4959.7|4957.7|4960.7|4958.7|4959.7|4957.7|354
1710220800000|2024-03-12 05:20:00|4960.7|4958.7|4960.7|4958.7|4960.7|4958.7|4960.7|4958.7|150
1710221100000|2024-03-12 05:25:00|||||||||196
1710221400000|2024-03-12 05:30:00|||||||||157
1710221700000|2024-03-12 05:35:00|||||||||386
1710222000000|2024-03-12 05:40:00|||||||||50
1710222300000|2024-03-12 05:45:00|4961.7|4959.7|4960.7|4958.7|4961.7|4959.7|4960.7|4958.7|280
1710222600000|2024-03-12 05:50:00|4961.7|4959.7|4961.7|4959.7|4961.7|4959.7|4961.7|4959.7|59
1710222900000|2024-03-12 05:55:00|4962.7|4960.7|4962.7|4960.7|4962.7|4960.7|4962.7|4960.7|210
1710223200000|2024-03-12 06:00:00|4961.7|4959.7|4961.7|4959.7|4962.7|4960.7|4961.2|4959.2|559
1710223500000|2024-03-12 06:05:00|4962.7|4960.7|4961.7|4959.7|4962.7|4960.7|4961.7|4959.7|199
1710223800000|2024-03-12 06:10:00|4960.7|4958.7|4960.7|4958.7|4960.7|4958.7|4959.7|4957.7|308
1710224100000|2024-03-12 06:15:00|4959.7|4957.7|4960.7|4958.7|4960.7|4958.7|4959.7|4957.7|231
1710224400000|2024-03-12 06:20:00|4960.2|4958.2|4960.7|4958.7|4960.7|4958.7|4959.7|4957.7|1356
1710224700000|2024-03-12 06:25:00|4961.7|4959.7|4960.7|4958.7|4961.7|4959.7|4959.7|4957.7|242
1710225000000|2024-03-12 06:30:00|||||||||103
1710225300000|2024-03-12 06:35:00|4961.7|4959.7|4961.7|4959.7|4961.7|4959.7|4960.7|4958.7|199
1710225600000|2024-03-12 06:40:00|4960.7|4958.7|4960.7|4958.7|4961.7|4959.7|4960.7|4958.7|206
1710225900000|2024-03-12 06:45:00|4961.7|4959.7|4961.7|4959.7|4963.7|4961.7|4961.7|4959.7|648
1710226200000|2024-03-12 06:50:00|4960.7|4958.7|4959.7|4957.7|4960.7|4958.7|4959.7|4957.7|394
1710226500000|2024-03-12 06:55:00|4958.7|4956.7|4958.7|4956.7|4958.7|4956.7|4956.7|4954.7|1231
1710226800000|2024-03-12 07:00:00|4958.45|4956.95|4957.45|4955.95|4958.45|4956.95|4955.45|4953.95|4633
1710227100000|2024-03-12 07:05:00|4956.45|4954.95|4957.45|4955.95|4959.45|4957.95|4956.45|4954.95|1177
1710227400000|2024-03-12 07:10:00|4956.45|4954.95|4957.45|4955.95|4958.45|4956.95|4956.45|4954.95|460
1710227700000|2024-03-12 07:15:00|4957.95|4956.45|4955.45|4953.95|4957.95|4956.45|4955.45|4953.95|683
1710228000000|2024-03-12 07:20:00|4956.45|4954.95|4952.45|4950.95|4956.45|4954.95|4952.45|4950.95|906
1710228300000|2024-03-12 07:25:00|4951.95|4950.45|4953.45|4951.95|4953.45|4951.95|4951.45|4949.95|4469
1710228600000|2024-03-12 07:30:00|4952.45|4950.95|4953.45|4951.95|4954.45|4952.95|4951.45|4949.95|1991
1710228900000|2024-03-12 07:35:00|4953.95|4952.45|4951.45|4949.95|4953.95|4952.45|4951.45|4949.95|1004
1710229200000|2024-03-12 07:40:00|||||||||261
1710229500000|2024-03-12 07:45:00|4950.45|4948.95|4950.45|4948.95|4951.45|4949.95|4950.45|4948.95|5062
1710229800000|2024-03-12 07:50:00|4950.95|4949.45|4952.45|4950.95|4954.45|4952.95|4950.45|4948.95|989
1710230100000|2024-03-12 07:55:00|4951.45|4949.95|4949.45|4947.95|4952.45|4950.95|4949.45|4947.95|2384
1710230400000|2024-03-12 08:00:00|4948.45|4946.95|4956.45|4954.95|4956.45|4954.95|4947.45|4945.95|21991
1710230700000|2024-03-12 08:05:00|4957.45|4955.95|4948.45|4946.95|4957.45|4955.95|4947.45|4945.95|10109
1710231000000|2024-03-12 08:10:00|4947.45|4945.95|4942.45|4940.95|4948.45|4946.95|4941.45|4939.95|28686
1710231300000|2024-03-12 08:15:00|4943.45|4941.95|4943.45|4941.95|4944.45|4942.95|4940.45|4938.95|16452
1710231600000|2024-03-12 08:20:00|4942.45|4940.95|4940.45|4938.95|4943.45|4941.95|4940.45|4938.95|14907
1710231900000|2024-03-12 08:25:00|4940.95|4939.45|4936.45|4934.95|4941.45|4939.95|4936.45|4934.95|10334
1710232200000|2024-03-12 08:30:00|4935.45|4933.95|4938.45|4936.95|4938.45|4936.95|4935.45|4933.95|4116
1710232500000|2024-03-12 08:35:00|4937.45|4935.95|4939.45|4937.95|4940.45|4938.95|4937.45|4935.95|12277
1710232800000|2024-03-12 08:40:00|4938.6|4937.1|4938.6|4937.1|4939.6|4938.1|4937.6|4936.1|15786
1710233100000|2024-03-12 08:45:00|4937.6|4936.1|4937.6|4936.1|4938.6|4937.1|4936.6|4935.1|38562
1710233400000|2024-03-12 08:50:00|4938.6|4937.1|4938.6|4937.1|4940.6|4939.1|4938.6|4937.1|13280
1710233700000|2024-03-12 08:55:00|4937.6|4936.1|4937.6|4936.1|4939.6|4938.1|4936.6|4935.1|28369
1710234000000|2024-03-12 09:00:00|4938.6|4937.1|4938.6|4937.1|4939.6|4938.1|4937.6|4936.1|9832
1710234300000|2024-03-12 09:05:00|4937.6|4936.1|4939.6|4938.1|4940.6|4939.1|4937.6|4936.1|8902
1710234600000|2024-03-12 09:10:00|4938.6|4937.1|4938.6|4937.1|4938.6|4937.1|4936.6|4935.1|27028
1710234900000|2024-03-12 09:15:00|4937.6|4936.1|4938.6|4937.1|4938.6|4937.1|4937.6|4936.1|24408
1710235200000|2024-03-12 09:20:00|4937.6|4936.1|4940.6|4939.1|4940.6|4939.1|4937.6|4936.1|3551
1710235500000|2024-03-12 09:25:00|4941.6|4940.1|4944.6|4943.1|4944.6|4943.1|4941.6|4940.1|22782
1710235800000|2024-03-12 09:30:00|4943.6|4942.1|4945.6|4944.1|4945.6|4944.1|4943.6|4942.1|19799
1710236100000|2024-03-12 09:35:00|4944.6|4943.1|4945.6|4944.1|4945.6|4944.1|4943.6|4942.1|2622
1710236400000|2024-03-12 09:40:00|4944.6|4943.1|4942.6|4941.1|4944.6|4943.1|4942.6|4941.1|11452
1710236700000|2024-03-12 09:45:00|4943.6|4942.1|4941.6|4940.1|4944.6|4943.1|4941.1|4939.6|17903
1710237000000|2024-03-12 09:50:00|4940.6|4939.1|4939.6|4938.1|4941.6|4940.1|4939.6|4938.1|5450
1710237300000|2024-03-12 09:55:00|4938.6|4937.1|4933.6|4932.1|4939.6|4938.1|4933.6|4932.1|16198
1710237600000|2024-03-12 10:00:00|4932.6|4931.1|4936.6|4935.1|4937.6|4936.1|4932.6|4931.1|10724
1710237900000|2024-03-12 10:05:00|4937.6|4936.1|4937.6|4936.1|4938.6|4937.1|4937.6|4936.1|20617
1710238200000|2024-03-12 10:10:00|4936.6|4935.1|4936.6|4935.1|4937.6|4936.1|4935.6|4934.1|10537
1710238500000|2024-03-12 10:15:00|4935.6|4934.1|4938.6|4937.1|4938.6|4937.1|4935.6|4934.1|15051
1710238800000|2024-03-12 10:20:00|4939.6|4938.1|4940.6|4939.1|4940.6|4939.1|4938.6|4937.1|3857
1710239100000|2024-03-12 10:25:00|4939.6|4938.1|4937.6|4936.1|4940.6|4939.1|4937.6|4936.1|18649
1710239400000|2024-03-12 10:30:00|4936.6|4935.1|4937.6|4936.1|4938.6|4937.1|4935.6|4934.1|8906
1710239700000|2024-03-12 10:35:00|4936.6|4935.1|4939.6|4938.1|4939.6|4938.1|4936.6|4935.1|9007
1710240000000|2024-03-12 10:40:00|4940.6|4939.1|4939.6|4938.1|4941.6|4940.1|4939.6|4938.1|31078
1710240300000|2024-03-12 10:45:00|4940.6|4939.1|4938.6|4937.1|4940.6|4939.1|4938.6|4937.1|6401
1710240600000|2024-03-12 10:50:00|4937.6|4936.1|4938.6|4937.1|4939.6|4938.1|4937.6|4936.1|6543
1710240900000|2024-03-12 10:55:00|4939.6|4938.1|4938.6|4937.1|4941.6|4940.1|4938.6|4937.1|14816
1710241200000|2024-03-12 11:00:00|4937.6|4936.1|4939.6|4938.1|4939.6|4938.1|4936.6|4935.1|13993
1710241500000|2024-03-12 11:05:00|4938.6|4937.1|4934.6|4933.1|4938.6|4937.1|4934.6|4933.1|24564
1710241800000|2024-03-12 11:10:00|4935.6|4934.1|4936.6|4935.1|4936.6|4935.1|4935.6|4934.1|7259
1710242100000|2024-03-12 11:15:00|4935.6|4934.1|4935.6|4934.1|4936.6|4935.1|4935.6|4934.1|16427
1710242400000|2024-03-12 11:20:00|4934.6|4933.1|4936.6|4935.1|4936.6|4935.1|4934.6|4933.1|22030
1710242700000|2024-03-12 11:25:00|4937.6|4936.1|4937.6|4936.1|4937.6|4936.1|4937.1|4935.6|45358
1710243000000|2024-03-12 11:30:00|4938.6|4937.1|4940.6|4939.1|4940.6|4939.1|4938.6|4937.1|4460
1710243300000|2024-03-12 11:35:00|4941.6|4940.1|4941.6|4940.1|4941.6|4940.1|4941.6|4940.1|4931
1710243600000|2024-03-12 11:40:00|4942.6|4941.1|4942.6|4941.1|4942.6|4941.1|4941.6|4940.1|4035
1710243900000|2024-03-12 11:45:00|4941.6|4940.1|4940.6|4939.1|4941.6|4940.1|4939.6|4938.1|10195
1710244200000|2024-03-12 11:50:00|4941.6|4940.1|4940.6|4939.1|4941.6|4940.1|4939.6|4938.1|10684
1710244500000|2024-03-12 11:55:00|4939.6|4938.1|4938.6|4937.1|4939.6|4938.1|4937.6|4936.1|11419
1710244800000|2024-03-12 12:00:00|4939.6|4938.1|4940.6|4939.1|4940.6|4939.1|4938.6|4937.1|10858
1710245100000|2024-03-12 12:05:00|4939.6|4938.1|4938.6|4937.1|4940.6|4939.1|4937.6|4936.1|16432
1710245400000|2024-03-12 12:10:00|4939.6|4938.1|4938.6|4937.1|4939.6|4938.1|4937.6|4936.1|4670
1710245700000|2024-03-12 12:15:00|4937.6|4936.1|4937.6|4936.1|4938.6|4937.1|4936.6|4935.1|6350
1710246000000|2024-03-12 12:20:00|4938.1|4936.6|4937.6|4936.1|4938.6|4937.1|4936.6|4935.1|9672
1710246300000|2024-03-12 12:25:00|4938.6|4937.1|4938.1|4936.6|4939.6|4938.1|4936.6|4935.1|4513
1710246600000|2024-03-12 12:30:00|4937.6|4936.1|4942.6|4941.1|4944.6|4943.1|4923.6|4922.1|39149
1710246900000|2024-03-12 12:35:00|4943.1|4941.6|4950.6|4949.1|4950.6|4949.1|4941.6|4940.1|8896
1710247200000|2024-03-12 12:40:00|4950.34|4948.84|4951.34|4949.84|4953.34|4951.84|4949.34|4947.84|9247
1710247500000|2024-03-12 12:45:00|4953.34|4951.84|4952.34|4950.84|4954.34|4952.84|4951.34|4949.84|7430
1710247800000|2024-03-12 12:50:00|4951.34|4949.84|4944.34|4942.84|4953.34|4951.84|4944.34|4942.84|14194
1710248100000|2024-03-12 12:55:00|4943.34|4941.84|4943.34|4941.84|4946.34|4944.84|4941.34|4939.84|10214
1710248400000|2024-03-12 13:00:00|4944.34|4942.84|4943.34|4941.84|4945.34|4943.84|4941.34|4939.84|7254
1710248700000|2024-03-12 13:05:00|4942.34|4940.84|4943.34|4941.84|4945.34|4943.84|4940.34|4938.84|92212
1710249000000|2024-03-12 13:10:00|4942.34|4940.84|4944.34|4942.84|4944.34|4942.84|4940.34|4938.84|24663
1710249300000|2024-03-12 13:15:00|4943.34|4941.84|4943.34|4941.84|4944.34|4942.84|4941.34|4939.84|11734
1710249600000|2024-03-12 13:20:00|4944.34|4942.84|4948.34|4946.84|4949.34|4947.84|4943.34|4941.84|18030
1710249900000|2024-03-12 13:25:00|4949.34|4947.84|4948.34|4946.84|4949.34|4947.84|4947.34|4945.84|16831
1710250200000|2024-03-12 13:30:00|4949.34|4947.84|4948.34|4946.84|4951.34|4949.84|4947.34|4945.84|21230
1710250500000|2024-03-12 13:35:00|4947.84|4946.34|4939.34|4937.84|4948.34|4946.84|4939.34|4937.84|10625
1710250800000|2024-03-12 13:40:00|4940.34|4938.84|4937.34|4935.84|4940.34|4938.84|4936.34|4934.84|8338
1710251100000|2024-03-12 13:45:00|4936.84|4935.34|4932.34|4930.84|4937.34|4935.84|4931.34|4929.84|20356
1710251400000|2024-03-12 13:50:00|4933.34|4931.84|4940.34|4938.84|4940.34|4938.84|4932.34|4930.84|8306
1710251700000|2024-03-12 13:55:00|4941.34|4939.84|4949.34|4947.84|4949.34|4947.84|4941.34|4939.84|18541
1710252000000|2024-03-12 14:00:00|4948.34|4946.84|4942.34|4940.84|4949.34|4947.84|4942.34|4940.84|10008
1710252300000|2024-03-12 14:05:00|4943.34|4941.84|4944.34|4942.84|4947.34|4945.84|4942.34|4940.84|9119
1710252600000|2024-03-12 14:10:00|4943.34|4941.84|4946.34|4944.84|4947.34|4945.84|4943.34|4941.84|8804
1710252900000|2024-03-12 14:15:00|4947.34|4945.84|4947.34|4945.84|4948.34|4946.84|4946.34|4944.84|8413
1710253200000|2024-03-12 14:20:00|4946.34|4944.84|4951.34|4949.84|4951.34|4949.84|4945.34|4943.84|10971
1710253500000|2024-03-12 14:25:00|4950.34|4948.84|4952.34|4950.84|4952.34|4950.84|4950.34|4948.84|10781
1710253800000|2024-03-12 14:30:00|4952.84|4951.34|4952.34|4950.84|4954.34|4952.84|4951.34|4949.84|23979
1710254100000|2024-03-12 14:35:00|4953.34|4951.84|4953.34|4951.84|4953.34|4951.84|4951.34|4949.84|16685
1710254400000|2024-03-12 14:40:00|4954.34|4952.84|4958.97|4957.47|4958.97|4957.47|4954.34|4952.84|19694
1710254700000|2024-03-12 14:45:00|4957.97|4956.47|4962.97|4961.47|4962.97|4961.47|4957.97|4956.47|19030
1710255000000|2024-03-12 14:50:00|4963.97|4962.47|4963.97|4962.47|4964.97|4963.47|4962.47|4960.97|11576
1710255300000|2024-03-12 14:55:00|4964.97|4963.47|4961.97|4960.47|4964.97|4963.47|4960.97|4959.47|36826
1710255600000|2024-03-12 15:00:00|4962.97|4961.47|4961.97|4960.47|4962.97|4961.47|4960.97|4959.47|8601
1710255900000|2024-03-12 15:05:00|4961.47|4959.97|4965.97|4964.47|4965.97|4964.47|4960.97|4959.47|9238
1710256200000|2024-03-12 15:10:00|4966.45|4964.95|4969.25|4967.75|4969.25|4967.75|4965.05|4963.55|13734
1710256500000|2024-03-12 15:15:00|4970.25|4968.75|4972.25|4970.75|4972.25|4970.75|4970.25|4968.75|7161
1710256800000|2024-03-12 15:20:00|4973.25|4971.75|4975.25|4973.75|4975.25|4973.75|4973.25|4971.75|6821
1710257100000|2024-03-12 15:25:00|4974.25|4972.75|4976.25|4974.75|4976.25|4974.75|4973.75|4972.25|4318
1710257400000|2024-03-12 15:30:00|4975.25|4973.75|4978.25|4976.75|4978.25|4976.75|4974.25|4972.75|6280
1710257700000|2024-03-12 15:35:00|4979.25|4977.75|4982.25|4980.75|4983.25|4981.75|4977.25|4975.75|10901
1710258000000|2024-03-12 15:40:00|4981.25|4979.75|4978.25|4976.75|4982.25|4980.75|4976.25|4974.75|7944
1710258300000|2024-03-12 15:45:00|4977.25|4975.75|4981.25|4979.75|4981.25|4979.75|4977.25|4975.75|9897
1710258600000|2024-03-12 15:50:00|4982.25|4980.75|4984.25|4982.75|4985.25|4983.75|4981.25|4979.75|12681
1710258900000|2024-03-12 15:55:00|4985.25|4983.75|4985.25|4983.75|4986.25|4984.75|4984.25|4982.75|15880
1710259200000|2024-03-12 16:00:00|4984.25|4982.75|4981.25|4979.75|4984.25|4982.75|4981.25|4979.75|5077
1710259500000|2024-03-12 16:05:00|4980.25|4978.75|4982.25|4980.75|4984.25|4982.75|4980.25|4978.75|6555
1710259800000|2024-03-12 16:10:00|4983.25|4981.75|4984.25|4982.75|4985.25|4983.75|4982.25|4980.75|10058
1710260100000|2024-03-12 16:15:00|4985.25|4983.75|4984.25|4982.75|4985.25|4983.75|4983.25|4981.75|6450
1710260400000|2024-03-12 16:20:00|4983.55|4982.05|4984.05|4982.55|4984.05|4982.55|4983.05|4981.55|13210
1710260700000|2024-03-12 16:25:00|4983.05|4981.55|4982.65|4981.15|4985.05|4983.55|4982.65|4981.15|30591
1710261000000|2024-03-12 16:30:00|4981.65|4980.15|4981.65|4980.15|4981.65|4980.15|4981.65|4980.15|26001
1710261300000|2024-03-12 16:35:00|4982.65|4981.15|4980.65|4979.15|4982.65|4981.15|4978.65|4977.15|10227
1710261600000|2024-03-12 16:40:00|4979.65|4978.15|4978.65|4977.15|4980.65|4979.15|4977.65|4976.15|6549
1710261900000|2024-03-12 16:45:00|4977.65|4976.15|4975.65|4974.15|4978.65|4977.15|4973.65|4972.15|9867
1710262200000|2024-03-12 16:50:00|4974.65|4973.15|4977.65|4976.15|4977.65|4976.15|4974.65|4973.15|14471
1710262500000|2024-03-12 16:55:00|4978.65|4977.15|4977.65|4976.15|4978.65|4977.15|4976.65|4975.15|3369
1710262800000|2024-03-12 17:00:00|4978.15|4976.65|4975.65|4974.15|4978.65|4977.15|4973.65|4972.15|1580
1710263100000|2024-03-12 17:05:00|4976.65|4975.15|4972.65|4971.15|4976.65|4975.15|4971.65|4970.15|3007
1710263400000|2024-03-12 17:10:00|4973.15|4971.65|4974.65|4973.15|4974.65|4973.15|4972.65|4971.15|3830
1710263700000|2024-03-12 17:15:00|4975.65|4974.15|4978.65|4977.15|4979.65|4978.15|4975.65|4974.15|378
1710264000000|2024-03-12 17:20:00|4979.15|4977.65|4980.65|4979.15|4981.65|4980.15|4979.15|4977.65|1173
1710264300000|2024-03-12 17:25:00|4981.65|4980.15|4979.65|4978.15|4981.65|4980.15|4978.65|4977.15|891
1710264600000|2024-03-12 17:30:00|4980.65|4979.15|4981.65|4980.15|4981.65|4980.15|4979.65|4978.15|313
1710264900000|2024-03-12 17:35:00|4980.65|4979.15|4981.65|4980.15|4982.65|4981.15|4980.65|4979.15|2395
1710265200000|2024-03-12 17:40:00|4982.65|4981.15|4983.65|4982.15|4983.65|4982.15|4981.65|4980.15|7827
1710265500000|2024-03-12 17:45:00|4982.65|4981.15|4983.65|4982.15|4983.65|4982.15|4981.65|4980.15|738
1710265800000|2024-03-12 17:50:00|4982.65|4981.15|4982.65|4981.15|4983.65|4982.15|4981.65|4980.15|1049
1710266100000|2024-03-12 17:55:00|4982.15|4980.65|4983.65|4982.15|4985.65|4984.15|4981.65|4980.15|872
1710266400000|2024-03-12 18:00:00|4984.15|4982.65|4984.65|4983.15|4984.65|4983.15|4983.65|4982.15|1352
1710266700000|2024-03-12 18:05:00|4985.65|4984.15|4983.65|4982.15|4985.65|4984.15|4983.65|4982.15|1231
1710267000000|2024-03-12 18:10:00|4984.65|4983.15|4983.65|4982.15|4986.65|4985.15|4983.65|4982.15|1003
1710267300000|2024-03-12 18:15:00|4984.15|4982.65|4984.65|4983.15|4984.65|4983.15|4983.65|4982.15|961
1710267600000|2024-03-12 18:20:00|4985.65|4984.15|4986.65|4985.15|4986.65|4985.15|4985.15|4983.65|611
1710267900000|2024-03-12 18:25:00|4987.65|4986.15|4989.65|4988.15|4989.65|4988.15|4987.65|4986.15|832
1710268200000|2024-03-12 18:30:00|4988.65|4987.15|4988.65|4987.15|4990.65|4989.15|4987.65|4986.15|873
1710268500000|2024-03-12 18:35:00|4989.65|4988.15|4989.65|4988.15|4989.65|4988.15|4988.65|4987.15|820
1710268800000|2024-03-12 18:40:00|4988.65|4987.15|4984.65|4983.15|4989.15|4987.65|4983.65|4982.15|807
1710269100000|2024-03-12 18:45:00|4985.15|4983.65|4986.65|4985.15|4987.65|4986.15|4984.65|4983.15|683
1710269400000|2024-03-12 18:50:00|4987.15|4985.65|4988.65|4987.15|4988.65|4987.15|4986.65|4985.15|738
1710269700000|2024-03-12 18:55:00|4987.65|4986.15|4987.65|4986.15|4989.65|4988.15|4987.65|4986.15|2240
1710270000000|2024-03-12 19:00:00|4988.65|4987.15|4988.65|4987.15|4988.65|4987.15|4986.65|4985.15|558
1710270300000|2024-03-12 19:05:00|4987.65|4986.15|4989.65|4988.15|4989.65|4988.15|4987.65|4986.15|356
1710270600000|2024-03-12 19:10:00|4989.15|4987.65|4989.65|4988.15|4990.65|4989.15|4988.65|4987.15|127
1710270900000|2024-03-12 19:15:00|4990.15|4988.65|4988.65|4987.15|4990.65|4989.15|4987.65|4986.15|245
1710271200000|2024-03-12 19:20:00|4989.65|4988.15|4990.65|4989.15|4991.15|4989.65|4989.65|4988.15|227
1710271500000|2024-03-12 19:25:00|4989.65|4988.15|4990.65|4989.15|4990.65|4989.15|4989.65|4988.15|1038
1710271800000|2024-03-12 19:30:00|4989.65|4988.15|4988.65|4987.15|4990.15|4988.65|4988.65|4987.15|619
1710272100000|2024-03-12 19:35:00|4987.65|4986.15|4988.65|4987.15|4989.65|4988.15|4987.65|4986.15|401
1710272400000|2024-03-12 19:40:00|4989.65|4988.15|4987.65|4986.15|4989.65|4988.15|4987.65|4986.15|179
1710272700000|2024-03-12 19:45:00|4988.65|4987.15|4989.65|4988.15|4989.65|4988.15|4987.65|4986.15|295
1710273000000|2024-03-12 19:50:00|4988.65|4987.15|4989.65|4988.15|4990.65|4989.15|4987.65|4986.15|978
1710273300000|2024-03-12 19:55:00|4990.15|4988.65|4990.65|4989.15|4990.65|4989.15|4989.65|4988.15|2488
1710273600000|2024-03-12 20:00:00|4991.65|4990.15|4990.65|4989.15|4991.65|4990.15|4989.65|4988.15|1815
1710273900000|2024-03-12 20:05:00|4989.65|4988.15|4990.65|4989.15|4990.65|4989.15|4989.65|4988.15|161
1710274200000|2024-03-12 20:10:00|4991.15|4989.65|4990.65|4989.15|4991.65|4990.15|4990.65|4989.15|347
1710274500000|2024-03-12 20:15:00|4990.15|4988.65|4989.65|4988.15|4990.65|4989.15|4989.65|4988.15|17
1710274800000|2024-03-12 20:20:00|||||||||17
1710275100000|2024-03-12 20:25:00|4990.65|4989.15|4990.65|4989.15|4990.65|4989.15|4990.65|4989.15|23
1710275400000|2024-03-12 20:30:00|4991.65|4990.15|4991.65|4990.15|4991.65|4990.15|4991.65|4990.15|103
1710275700000|2024-03-12 20:35:00|4991.15|4989.65|4991.15|4989.65|4991.65|4990.15|4990.65|4989.15|55
1710276000000|2024-03-12 20:40:00|4991.65|4990.15|4991.65|4990.15|4991.65|4990.15|4991.15|4989.65|128
1710276300000|2024-03-12 20:45:00|||||||||111
1710276600000|2024-03-12 20:50:00|4990.65|4989.15|4990.65|4989.15|4990.65|4989.15|4990.65|4989.15|117
1710276900000|2024-03-12 20:55:00|4989.65|4988.15|4990.65|4989.15|4991.15|4989.65|4989.65|4988.15|146
1710277200000|2024-03-12 21:00:00|4991.6|4988.6|4991.7|4988.7|4991.9|4988.9|4991.6|4988.6|0
1710277500000|2024-03-12 21:05:00|4991.6|4988.6|4991.9|4988.9|4991.9|4988.9|4991.6|4988.6|0
1710277800000|2024-03-12 21:10:00|4992|4989|4992|4989|4992|4989|4991.9|4988.9|0
1710278100000|2024-03-12 21:15:00|4992.1|4989.1|4992.1|4989.1|4992.2|4989.2|4991.9|4988.9|0
1710278400000|2024-03-12 21:20:00|4992|4989|4992.2|4989.2|4992.4|4989.4|4992|4989|0
1710278700000|2024-03-12 21:25:00|4992.1|4989.1|4992.4|4989.4|4992.4|4989.4|4992.1|4989.1|0
1710279000000|2024-03-12 21:30:00|4992.1|4989.1|4992|4989|4992.1|4989.1|4992|4989|0
1710279300000|2024-03-12 21:35:00|4991.9|4988.9|4991.7|4988.7|4992|4989|4991.7|4988.7|0
1710279600000|2024-03-12 21:40:00|4991.6|4988.6|4991.7|4988.7|4991.9|4988.9|4991.2|4988.2|0
1710279900000|2024-03-12 21:45:00|4991.8|4988.8|4991.5|4988.5|4991.9|4988.9|4991.5|4988.5|0
1710280200000|2024-03-12 21:50:00|4991.6|4988.6|4991.5|4988.5|4991.6|4988.6|4991.4|4988.4|0
1710280500000|2024-03-12 21:55:00|4991.6|4988.6|4991.6|4988.6|4991.7|4988.7|4991.3|4988.3|0
1710280800000|2024-03-12 22:00:00|4990.5|4987.5|4990.3|4987.3|4991.9|4988.9|4990.2|4987.2|0
1710281100000|2024-03-12 22:05:00|4990.5|4987.5|4991.3|4988.3|4991.4|4988.4|4990.3|4987.3|0
1710281400000|2024-03-12 22:10:00|4991.4|4988.4|4993.2|4990.2|4993.2|4990.2|4991.3|4988.3|0
1710281700000|2024-03-12 22:15:00|4993.1|4990.1|4993.9|4990.9|4993.9|4990.9|4993.1|4990.1|0
1710282000000|2024-03-12 22:20:00|4994|4991|4994.4|4991.4|4994.6|4991.6|4993.9|4990.9|0
1710282300000|2024-03-12 22:25:00|4994.5|4991.5|4994.6|4991.6|4994.9|4991.9|4994.4|4991.4|0
1710282600000|2024-03-12 22:30:00|4994.7|4991.7|4995.1|4992.1|4995.3|4992.3|4994.6|4991.6|0
1710282900000|2024-03-12 22:35:00|4994.9|4991.9|4994.6|4991.6|4995.3|4992.3|4994.6|4991.6|0
1710283200000|2024-03-12 22:40:00|4994.2|4991.2|4994.4|4991.4|4994.6|4991.6|4993.6|4990.6|0
1710283500000|2024-03-12 22:45:00|4994.5|4991.5|4994.6|4991.6|4994.8|4991.8|4994.4|4991.4|0
1710283800000|2024-03-12 22:50:00|4994.7|4991.7|4994.8|4991.8|4995.5|4992.5|4994.6|4991.6|0
1710284100000|2024-03-12 22:55:00|4994.6|4991.6|4994.1|4991.1|4995.1|4992.1|4994.1|4991.1|0
1710284400000|2024-03-12 23:00:00|4994.4|4991.4|4994.4|4991.4|4994.6|4991.6|4993.2|4990.2|0
1710284700000|2024-03-12 23:05:00|4994.6|4991.6|4994.4|4991.4|4994.8|4991.8|4994.4|4991.4|0
1710285000000|2024-03-12 23:10:00|4994.2|4991.2|4994.8|4991.8|4994.8|4991.8|4994.1|4991.1|0
1710285300000|2024-03-12 23:15:00|4994.9|4991.9|4995.8|4992.8|4995.8|4992.8|4994.8|4991.8|0
1710285600000|2024-03-12 23:20:00|4995.9|4992.9|4996.5|4993.5|4997|4994|4995.8|4992.8|0
1710285900000|2024-03-12 23:25:00|4996.4|4993.4|4995.8|4992.8|4996.6|4993.6|4995.7|4992.7|0
1710286200000|2024-03-12 23:30:00|4995.9|4992.9|4996|4993|4996.2|4993.2|4995.5|4992.5|0
1710286500000|2024-03-12 23:35:00|4995.9|4992.9|4995.1|4992.1|4996|4993|4995.1|4992.1|0
1710286800000|2024-03-12 23:40:00|4995.2|4992.2|4994.7|4991.7|4995.3|4992.3|4994.6|4991.6|0
1710287100000|2024-03-12 23:45:00|4994.8|4991.8|4994.6|4991.6|4994.8|4991.8|4994.4|4991.4|0
1710287400000|2024-03-12 23:50:00|4994.5|4991.5|4994.6|4991.6|4994.6|4991.6|4994.1|4991.1|0
1710287700000|2024-03-12 23:55:00|4994.5|4991.5|4994.6|4991.6|4995.1|4992.1|4994.1|4991.1|0
1710288000000|2024-03-13 00:00:00|4994.7|4991.7|4994.1|4991.1|4994.7|4991.7|4993.6|4990.6|0
1710288300000|2024-03-13 00:05:00|4994|4991|4993.6|4990.6|4994.6|4991.6|4993.6|4990.6|0
1710288600000|2024-03-13 00:10:00|4993.8|4990.8|4993.6|4990.6|4993.9|4990.9|4993.5|4990.5|0
1710288900000|2024-03-13 00:15:00|4993.5|4990.5|4991.4|4989.4|4993.9|4990.9|4990.9|4988.9|1470
1710289200000|2024-03-13 00:20:00|4990.9|4988.9|4992.9|4990.9|4992.9|4990.9|4989.9|4987.9|434
1710289500000|2024-03-13 00:25:00|4991.9|4989.9|4991.9|4989.9|4991.9|4989.9|4991.4|4989.4|8
1710289800000|2024-03-13 00:30:00|4990.9|4988.9|4989.9|4987.9|4990.9|4988.9|4989.4|4987.4|62
1710290100000|2024-03-13 00:35:00|4988.9|4986.9|4987.9|4985.9|4988.9|4986.9|4987.9|4985.9|72
1710290400000|2024-03-13 00:40:00|4986.9|4984.9|4986.4|4984.4|4986.9|4984.9|4984.9|4982.9|165
1710290700000|2024-03-13 00:45:00|4986.9|4984.9|4986.9|4984.9|4987.9|4985.9|4986.9|4984.9|239
1710291000000|2024-03-13 00:50:00|4985.9|4983.9|4985.9|4983.9|4985.9|4983.9|4985.9|4983.9|16
1710291300000|2024-03-13 00:55:00|4985.4|4983.4|4984.9|4982.9|4985.4|4983.4|4983.9|4981.9|4361
1710291600000|2024-03-13 01:00:00|4984.4|4982.4|4984.9|4982.9|4984.9|4982.9|4984.4|4982.4|83
1710291900000|2024-03-13 01:05:00|4984.4|4982.4|4984.9|4982.9|4984.9|4982.9|4983.9|4981.9|25
1710292200000|2024-03-13 01:10:00|4984.4|4982.4|4983.9|4981.9|4984.4|4982.4|4983.9|4981.9|25
1710292500000|2024-03-13 01:15:00|4984.9|4982.9|4984.9|4982.9|4984.9|4982.9|4984.9|4982.9|99
1710292800000|2024-03-13 01:20:00|4983.9|4981.9|4982.9|4980.9|4983.9|4981.9|4982.4|4980.4|325
1710293100000|2024-03-13 01:25:00|4982.4|4980.4|4982.9|4980.9|4982.9|4980.9|4981.9|4979.9|129
1710293400000|2024-03-13 01:30:00|4981.9|4979.9|4982.9|4980.9|4982.9|4980.9|4981.9|4979.9|146
1710293700000|2024-03-13 01:35:00|4982.4|4980.4|4982.9|4980.9|4982.9|4980.9|4980.9|4978.9|212
1710294000000|2024-03-13 01:40:00|4982.4|4980.4|4982.9|4980.9|4982.9|4980.9|4981.9|4979.9|23
1710294300000|2024-03-13 01:45:00|4982.4|4980.4|4981.9|4979.9|4982.4|4980.4|4981.9|4979.9|9
1710294600000|2024-03-13 01:50:00|||||||||246
1710294900000|2024-03-13 01:55:00|4982.9|4980.9|4982.4|4980.4|4982.9|4980.9|4981.9|4979.9|91
1710295200000|2024-03-13 02:00:00|4981.9|4979.9|4981.9|4979.9|4982.9|4980.9|4981.9|4979.9|78
1710295500000|2024-03-13 02:05:00|4982.9|4980.9|4982.9|4980.9|4982.9|4980.9|4982.9|4980.9|26
1710295800000|2024-03-13 02:10:00|||||||||8
1710296100000|2024-03-13 02:15:00|4982.4|4980.4|4981.9|4979.9|4982.4|4980.4|4981.9|4979.9|59
1710296400000|2024-03-13 02:20:00|||||||||125
1710296700000|2024-03-13 02:25:00|4980.9|4978.9|4979.9|4977.9|4980.9|4978.9|4979.9|4977.9|165
1710297000000|2024-03-13 02:30:00|||||||||16
1710297300000|2024-03-13 02:35:00|4979.4|4977.4|4977.9|4975.9|4979.9|4977.9|4977.9|4975.9|88
1710297600000|2024-03-13 02:40:00|4977.4|4975.4|4978.9|4976.9|4978.9|4976.9|4976.9|4974.9|26
1710297900000|2024-03-13 02:45:00|4977.9|4975.9|4977.9|4975.9|4978.4|4976.4|4976.9|4974.9|342
1710298200000|2024-03-13 02:50:00|4978.9|4976.9|4978.9|4976.9|4978.9|4976.9|4977.9|4975.9|56
1710298500000|2024-03-13 02:55:00|4978.4|4976.4|4977.9|4975.9|4978.4|4976.4|4977.9|4975.9|118
1710298800000|2024-03-13 03:00:00|4976.9|4974.9|4977.9|4975.9|4977.9|4975.9|4976.9|4974.9|1017
1710299100000|2024-03-13 03:05:00|4976.9|4974.9|4976.9|4974.9|4976.9|4974.9|4976.9|4974.9|48
1710299400000|2024-03-13 03:10:00|4977.4|4975.4|4976.9|4974.9|4977.9|4975.9|4976.9|4974.9|12
1710299700000|2024-03-13 03:15:00|4977.9|4975.9|4977.9|4975.9|4977.9|4975.9|4977.9|4975.9|18
1710300000000|2024-03-13 03:20:00|4978.9|4976.9|4978.9|4976.9|4978.9|4976.9|4977.9|4975.9|255
1710300300000|2024-03-13 03:25:00|||||||||17
1710300600000|2024-03-13 03:30:00|4979.4|4977.4|4978.9|4976.9|4979.4|4977.4|4978.9|4976.9|128
1710300900000|2024-03-13 03:35:00|4977.9|4975.9|4977.9|4975.9|4977.9|4975.9|4977.9|4975.9|54
1710301200000|2024-03-13 03:40:00|4977.4|4975.4|4978.9|4976.9|4978.9|4976.9|4977.4|4975.4|53
1710301500000|2024-03-13 03:45:00|4979.9|4977.9|4980.9|4978.9|4980.9|4978.9|4979.9|4977.9|46
1710301800000|2024-03-13 03:50:00|||||||||40
1710302100000|2024-03-13 03:55:00|||||||||8
1710302400000|2024-03-13 04:00:00|||||||||19
1710302700000|2024-03-13 04:05:00|||||||||27
1710303000000|2024-03-13 04:10:00|4982.4|4980.4|4981.9|4979.9|4982.4|4980.4|4981.9|4979.9|197
1710303300000|2024-03-13 04:15:00|||||||||3
1710303600000|2024-03-13 04:20:00|||||||||27
1710303900000|2024-03-13 04:25:00|4982.9|4980.9|4982.9|4980.9|4982.9|4980.9|4982.9|4980.9|36
1710304200000|2024-03-13 04:30:00|||||||||244
1710304500000|2024-03-13 04:35:00|||||||||12
1710304800000|2024-03-13 04:40:00|||||||||25
1710305100000|2024-03-13 04:45:00|||||||||7
1710305400000|2024-03-13 04:50:00|4983.9|4981.9|4983.9|4981.9|4983.9|4981.9|4983.9|4981.9|23
1710305700000|2024-03-13 04:55:00|4982.9|4980.9|4983.9|4981.9|4983.9|4981.9|4982.9|4980.9|1078
1710306000000|2024-03-13 05:00:00|4983.4|4981.4|4982.9|4980.9|4983.9|4981.9|4982.9|4980.9|17
1710306300000|2024-03-13 05:05:00|||||||||4
1710306600000|2024-03-13 05:10:00|||||||||40
1710306900000|2024-03-13 05:15:00|4982.4|4980.4|4982.9|4980.9|4982.9|4980.9|4982.4|4980.4|1274
1710307200000|2024-03-13 05:20:00|4983.9|4981.9|4983.9|4981.9|4983.9|4981.9|4983.9|4981.9|1103
1710307500000|2024-03-13 05:25:00|4984.9|4982.9|4984.9|4982.9|4984.9|4982.9|4984.9|4982.9|52
1710308100000|2024-03-13 05:35:00|4985.9|4983.9|4985.9|4983.9|4985.9|4983.9|4984.9|4982.9|136
1710308400000|2024-03-13 05:40:00|4984.9|4982.9|4985.9|4983.9|4985.9|4983.9|4984.9|4982.9|52
1710308700000|2024-03-13 05:45:00|4984.9|4982.9|4985.9|4983.9|4985.9|4983.9|4984.9|4982.9|58
1710309000000|2024-03-13 05:50:00|||||||||41
1710309300000|2024-03-13 05:55:00|||||||||31
1710309600000|2024-03-13 06:00:00|4984.9|4982.9|4984.9|4982.9|4985.4|4983.4|4984.9|4982.9|555
1710309900000|2024-03-13 06:05:00|4985.9|4983.9|4985.4|4983.4|4985.9|4983.9|4984.9|4982.9|167
1710310200000|2024-03-13 06:10:00|4984.9|4982.9|4984.9|4982.9|4984.9|4982.9|4984.9|4982.9|28
1710310500000|2024-03-13 06:15:00|||||||||111
1710310800000|2024-03-13 06:20:00|4984.4|4982.4|4983.4|4981.4|4984.4|4982.4|4983.4|4981.4|12
1710311100000|2024-03-13 06:25:00|4983.9|4981.9|4982.9|4980.9|4983.9|4981.9|4982.9|4980.9|197
1710311400000|2024-03-13 06:30:00|4983.9|4981.9|4983.9|4981.9|4983.9|4981.9|4982.9|4980.9|102
1710311700000|2024-03-13 06:35:00|||||||||29
1710312000000|2024-03-13 06:40:00|||||||||105
1710312300000|2024-03-13 06:45:00|||||||||82
1710312600000|2024-03-13 06:50:00|4984.9|4982.9|4984.9|4982.9|4984.9|4982.9|4984.9|4982.9|715
1710312900000|2024-03-13 06:55:00|4985.9|4983.9|4985.9|4983.9|4986.9|4984.9|4984.9|4982.9|657
1710313200000|2024-03-13 07:00:00|4985.65|4984.15|4990.65|4989.15|4991.65|4990.15|4985.65|4984.15|1718
1710313500000|2024-03-13 07:05:00|4991.65|4990.15|4990.65|4989.15|4992.65|4991.15|4989.65|4988.15|1338
1710313800000|2024-03-13 07:10:00|4991.15|4989.65|4991.65|4990.15|4992.65|4991.15|4990.65|4989.15|847
1710314100000|2024-03-13 07:15:00|4992.65|4991.15|4992.65|4991.15|4992.65|4991.15|4989.65|4988.15|683
1710314400000|2024-03-13 07:20:00|4993.65|4992.15|4992.65|4991.15|4995.65|4994.15|4992.15|4990.65|1268
1710314700000|2024-03-13 07:25:00|4993.65|4992.15|4993.65|4992.15|4993.65|4992.15|4992.65|4991.15|599
1710315000000|2024-03-13 07:30:00|4992.65|4991.15|4990.65|4989.15|4993.65|4992.15|4989.65|4988.15|401
1710315300000|2024-03-13 07:35:00|4991.65|4990.15|4989.65|4988.15|4992.65|4991.15|4989.65|4988.15|855
1710315600000|2024-03-13 07:40:00|4988.65|4987.15|4986.65|4985.15|4988.65|4987.15|4986.65|4985.15|566
1710315900000|2024-03-13 07:45:00|4987.65|4986.15|4988.65|4987.15|4988.65|4987.15|4987.65|4986.15|456
1710316200000|2024-03-13 07:50:00|4989.65|4988.15|4989.65|4988.15|4990.65|4989.15|4989.65|4988.15|326
1710316500000|2024-03-13 07:55:00|4988.65|4987.15|4988.65|4987.15|4989.65|4988.15|4987.65|4986.15|1529
1710316800000|2024-03-13 08:00:00|4989.65|4988.15|4988.65|4987.15|4992.65|4991.15|4988.65|4987.15|5881
1710317100000|2024-03-13 08:05:00|4989.65|4988.15|4992.65|4991.15|4993.65|4992.15|4988.65|4987.15|5856
1710317400000|2024-03-13 08:10:00|4993.15|4991.65|4988.65|4987.15|4993.65|4992.15|4988.65|4987.15|3582
1710317700000|2024-03-13 08:15:00|4989.65|4988.15|4992.65|4991.15|4992.65|4991.15|4988.65|4987.15|3114
1710318000000|2024-03-13 08:20:00|4991.65|4990.15|4987.65|4986.15|4991.65|4990.15|4987.65|4986.15|3502
1710318300000|2024-03-13 08:25:00|4986.65|4985.15|4983.65|4982.15|4987.15|4985.65|4983.65|4982.15|13745
1710318600000|2024-03-13 08:30:00|4982.65|4981.15|4986.65|4985.15|4987.65|4986.15|4981.65|4980.15|3643
1710318900000|2024-03-13 08:35:00|4985.65|4984.15|4988.15|4986.65|4988.65|4987.15|4984.65|4983.15|23467
1710319200000|2024-03-13 08:40:00|4988.65|4987.15|4985.65|4984.15|4990.65|4989.15|4984.65|4983.15|3051
1710319500000|2024-03-13 08:45:00|4984.65|4983.15|4985.65|4984.15|4986.65|4985.15|4983.65|4982.15|6751
1710319800000|2024-03-13 08:50:00|4984.65|4983.15|4988.65|4987.15|4988.65|4987.15|4984.65|4983.15|2324
1710320100000|2024-03-13 08:55:00|4988.15|4986.65|4990.65|4989.15|4993.15|4991.65|4988.15|4986.65|6942
1710320400000|2024-03-13 09:00:00|4991.15|4989.65|4991.15|4989.65|4993.15|4991.65|4990.15|4988.65|1926
1710320700000|2024-03-13 09:05:00|4992.15|4990.65|4994.15|4992.65|4994.15|4992.65|4991.15|4989.65|3440
1710321000000|2024-03-13 09:10:00|4995.15|4993.65|4997.15|4995.65|4997.15|4995.65|4993.65|4992.15|3713
1710321300000|2024-03-13 09:15:00|4996.65|4995.15|4997.15|4995.65|4998.15|4996.65|4994.15|4992.65|21720
1710321600000|2024-03-13 09:20:00|4996.65|4995.15|4997.15|4995.65|4998.15|4996.65|4995.15|4993.65|24372
1710321900000|2024-03-13 09:25:00|4996.15|4994.65|5000.15|4998.65|5002.15|5000.65|4996.15|4994.65|25204
1710322200000|2024-03-13 09:30:00|4999.15|4997.65|4998.15|4996.65|4999.15|4997.65|4997.15|4995.65|7053
1710322500000|2024-03-13 09:35:00|4997.15|4995.65|5002.15|5000.65|5003.15|5001.65|4997.15|4995.65|5045
1710322800000|2024-03-13 09:40:00|5003.15|5001.65|5002.15|5000.65|5005.15|5003.65|5000.15|4998.65|12848
1710323100000|2024-03-13 09:45:00|5003.15|5001.65|5001.15|4999.65|5004.15|5002.65|4999.65|4998.15|2204
1710323400000|2024-03-13 09:50:00|5000.15|4998.65|5002.15|5000.65|5003.15|5001.65|5000.15|4998.65|5181
1710323700000|2024-03-13 09:55:00|5003.15|5001.65|5005.15|5003.65|5005.15|5003.65|5001.15|4999.65|3423
1710324000000|2024-03-13 10:00:00|5004.65|5003.15|5007.15|5005.65|5008.65|5007.15|5004.15|5002.65|23140
1710324300000|2024-03-13 10:05:00|5007.65|5006.15|5005.15|5003.65|5008.15|5006.65|5005.15|5003.65|3421
1710324600000|2024-03-13 10:10:00|5006.15|5004.65|5006.15|5004.65|5007.15|5005.65|5005.15|5003.65|13055
1710324900000|2024-03-13 10:15:00|5007.15|5005.65|5008.15|5006.65|5008.15|5006.65|5005.15|5003.65|4224
1710325200000|2024-03-13 10:20:00|5007.15|5005.65|5011.15|5009.65|5011.15|5009.65|5007.15|5005.65|3153
1710325500000|2024-03-13 10:25:00|5012.15|5010.65|5012.15|5010.65|5013.15|5011.65|5011.15|5009.65|8710
1710325800000|2024-03-13 10:30:00|5011.15|5009.65|5011.15|5009.65|5012.15|5010.65|5010.15|5008.65|3469
1710326100000|2024-03-13 10:35:00|5010.15|5008.65|5012.15|5010.65|5012.15|5010.65|5009.15|5007.65|21473
1710326400000|2024-03-13 10:40:00|5013.15|5011.65|5012.15|5010.65|5013.15|5011.65|5012.15|5010.65|3594
1710326700000|2024-03-13 10:45:00|5011.65|5010.15|5012.15|5010.65|5013.15|5011.65|5010.15|5008.65|1801
1710327000000|2024-03-13 10:50:00|5012.65|5011.15|5010.15|5008.65|5012.65|5011.15|5010.15|5008.65|4187
1710327300000|2024-03-13 10:55:00|5011.15|5009.65|5012.15|5010.65|5012.15|5010.65|5011.15|5009.65|5058
1710327600000|2024-03-13 11:00:00|5011.15|5009.65|5011.15|5009.65|5012.15|5010.65|5011.15|5009.65|2873
1710327900000|2024-03-13 11:05:00|5010.15|5008.65|5010.15|5008.65|5010.15|5008.65|5009.15|5007.65|4764
1710328200000|2024-03-13 11:10:00|5011.15|5009.65|5012.15|5010.65|5013.15|5011.65|5010.15|5008.65|3003
1710328500000|2024-03-13 11:15:00|5013.15|5011.65|5011.15|5009.65|5013.15|5011.65|5011.15|5009.65|5528
1710328800000|2024-03-13 11:20:00|5011.65|5010.15|5012.15|5010.65|5013.15|5011.65|5011.15|5009.65|5077
1710329100000|2024-03-13 11:25:00|5013.15|5011.65|5013.15|5011.65|5013.15|5011.65|5012.15|5010.65|9794
1710329400000|2024-03-13 11:30:00|5012.15|5010.65|5013.15|5011.65|5014.15|5012.65|5012.15|5010.65|2975
1710329700000|2024-03-13 11:35:00|5014.15|5012.65|5013.65|5012.15|5014.15|5012.65|5013.15|5011.65|11575
1710330000000|2024-03-13 11:40:00|5014.15|5012.65|5016.15|5014.65|5016.15|5014.65|5013.15|5011.65|2698
1710330300000|2024-03-13 11:45:00|5015.15|5013.65|5017.15|5015.65|5017.15|5015.65|5015.15|5013.65|9224
1710330600000|2024-03-13 11:50:00|5016.15|5014.65|5013.15|5011.65|5016.15|5014.65|5013.15|5011.65|4839
1710330900000|2024-03-13 11:55:00|5012.15|5010.65|5009.15|5007.65|5012.15|5010.65|5009.15|5007.65|6191
1710331200000|2024-03-13 12:00:00|5008.15|5006.65|5005.15|5003.65|5009.15|5007.65|5004.15|5002.65|1507
1710331500000|2024-03-13 12:05:00|5006.15|5004.65|5007.15|5005.65|5008.15|5006.65|5006.15|5004.65|5831
1710331800000|2024-03-13 12:10:00|5006.15|5004.65|5008.15|5006.65|5008.15|5006.65|5006.15|5004.65|3508
1710332100000|2024-03-13 12:15:00|5007.15|5005.65|5007.15|5005.65|5007.15|5005.65|5006.15|5004.65|5411
1710332400000|2024-03-13 12:20:00|5006.65|5005.15|5006.15|5004.65|5007.15|5005.65|5006.15|5004.65|1738
1710332700000|2024-03-13 12:25:00|5005.15|5003.65|5005.15|5003.65|5006.15|5004.65|5004.15|5002.65|2034
1710333000000|2024-03-13 12:30:00|5004.15|5002.65|5001.15|4999.65|5004.15|5002.65|5001.15|4999.65|2741
1710333300000|2024-03-13 12:35:00|5002.15|5000.65|5001.15|4999.65|5002.15|5000.65|5000.15|4998.65|3491
1710333600000|2024-03-13 12:40:00|5001.65|5000.15|5002.65|5001.15|5003.65|5002.15|5000.65|4999.15|10447
1710333900000|2024-03-13 12:45:00|5001.65|5000.15|5004.65|5003.15|5005.65|5004.15|5001.15|4999.65|5205
1710334200000|2024-03-13 12:50:00|5005.65|5004.15|5004.65|5003.15|5005.65|5004.15|5004.65|5003.15|3104
1710334500000|2024-03-13 12:55:00|5005.65|5004.15|5008.65|5007.15|5008.65|5007.15|5005.65|5004.15|1310
1710334800000|2024-03-13 13:00:00|5007.65|5006.15|5010.65|5009.15|5010.65|5009.15|5006.65|5005.15|3205
1710335100000|2024-03-13 13:05:00|5009.65|5008.15|5010.65|5009.15|5010.65|5009.15|5007.65|5006.15|7747
1710335400000|2024-03-13 13:10:00|5011.65|5010.15|5012.65|5011.15|5013.65|5012.15|5011.65|5010.15|19209
1710335700000|2024-03-13 13:15:00|5013.65|5012.15|5011.65|5010.15|5013.65|5012.15|5011.65|5010.15|5828
1710336000000|2024-03-13 13:20:00|5012.65|5011.15|5013.65|5012.15|5013.65|5012.15|5011.65|5010.15|2401
1710336300000|2024-03-13 13:25:00|5012.65|5011.15|5012.65|5011.15|5013.65|5012.15|5010.65|5009.15|1623
1710336600000|2024-03-13 13:30:00|5011.65|5010.15|5011.65|5010.15|5012.65|5011.15|5010.65|5009.15|3126
1710336900000|2024-03-13 13:35:00|5012.65|5011.15|5014.65|5013.15|5014.65|5013.15|5011.65|5010.15|10837
1710337200000|2024-03-13 13:40:00|5015.65|5014.15|5009.65|5008.15|5015.65|5014.15|5009.65|5008.15|7288
1710337500000|2024-03-13 13:45:00|5010.15|5008.65|5010.65|5009.15|5011.65|5010.15|5009.65|5008.15|2341
1710337800000|2024-03-13 13:50:00|5009.65|5008.15|5008.65|5007.15|5010.65|5009.15|5007.65|5006.15|5858
1710338100000|2024-03-13 13:55:00|5008.15|5006.65|5009.65|5008.15|5010.65|5009.15|5008.15|5006.65|2658
1710338400000|2024-03-13 14:00:00|5008.65|5007.15|5007.65|5006.15|5009.65|5008.15|5005.65|5004.15|8597
1710338700000|2024-03-13 14:05:00|5008.65|5007.15|5012.65|5011.15|5013.65|5012.15|5007.65|5006.15|6273
1710339000000|2024-03-13 14:10:00|5013.65|5012.15|5012.65|5011.15|5015.65|5014.15|5012.65|5011.15|1923
1710339300000|2024-03-13 14:15:00|5011.65|5010.15|5011.65|5010.15|5012.65|5011.15|5009.65|5008.15|3882
1710339600000|2024-03-13 14:20:00|5012.65|5011.15|5014.65|5013.15|5014.65|5013.15|5011.65|5010.15|2335
1710339900000|2024-03-13 14:25:00|5015.65|5014.15|5012.65|5011.15|5015.65|5014.15|5011.65|5010.15|18118
1710340200000|2024-03-13 14:30:00|5011.65|5010.15|5012.65|5011.15|5013.65|5012.15|5011.65|5010.15|1929
1710340500000|2024-03-13 14:35:00|5013.65|5012.15|5009.65|5008.15|5013.65|5012.15|5009.65|5008.15|3996
1710340800000|2024-03-13 14:40:00|5008.65|5007.15|5010.65|5009.15|5011.65|5010.15|5007.65|5006.15|23308
1710341100000|2024-03-13 14:45:00|5011.65|5010.15|5007.65|5006.15|5011.65|5010.15|5006.65|5005.15|3615
1710341400000|2024-03-13 14:50:00|5008.15|5006.65|5007.65|5006.15|5009.65|5008.15|5006.65|5005.15|2749
1710341700000|2024-03-13 14:55:00|5006.65|5005.15|5007.65|5006.15|5008.65|5007.15|5005.65|5004.15|2483
1710342000000|2024-03-13 15:00:00|5008.65|5007.15|5006.65|5005.15|5008.65|5007.15|5006.65|5005.15|5547
1710342300000|2024-03-13 15:05:00|5007.65|5006.15|5007.65|5006.15|5008.65|5007.15|5006.65|5005.15|3824
1710342600000|2024-03-13 15:10:00|5007.34|5005.84|5007.34|5005.84|5007.34|5005.84|5005.34|5003.84|1930
1710342900000|2024-03-13 15:15:00|5008.34|5006.84|5008.34|5006.84|5009.34|5007.84|5007.34|5005.84|11900
1710343200000|2024-03-13 15:20:00|5009.34|5007.84|5006.34|5004.84|5009.34|5007.84|5006.34|5004.84|2278
1710343500000|2024-03-13 15:25:00|5007.34|5005.84|5005.34|5003.84|5008.34|5006.84|5005.34|5003.84|15958
1710343800000|2024-03-13 15:30:00|5006.34|5004.84|5006.34|5004.84|5007.34|5005.84|5005.34|5003.84|3229
1710344100000|2024-03-13 15:35:00|5007.34|5005.84|5005.34|5003.84|5007.34|5005.84|5005.34|5003.84|1256
1710344400000|2024-03-13 15:40:00|5006.34|5004.84|5004.34|5002.84|5006.34|5004.84|5004.34|5002.84|2353
1710344700000|2024-03-13 15:45:00|5003.34|5001.84|5004.34|5002.84|5004.34|5002.84|5003.34|5001.84|2522
1710345000000|2024-03-13 15:50:00|5005.34|5003.84|5005.34|5003.84|5006.34|5004.84|5004.34|5002.84|2514
1710345300000|2024-03-13 15:55:00|5006.34|5004.84|5005.34|5003.84|5008.34|5006.84|5005.34|5003.84|4354
1710345600000|2024-03-13 16:00:00|5004.34|5002.84|5004.34|5002.84|5005.34|5003.84|5004.34|5002.84|2596
1710345900000|2024-03-13 16:05:00|5003.34|5001.84|5005.34|5003.84|5006.34|5004.84|5003.34|5001.84|3945
1710346200000|2024-03-13 16:10:00|5006.34|5004.84|5004.34|5002.84|5006.34|5004.84|5003.34|5001.84|4257
1710346500000|2024-03-13 16:15:00|5005.34|5003.84|5004.34|5002.84|5005.34|5003.84|5004.34|5002.84|10147
1710346800000|2024-03-13 16:20:00|5005.34|5003.84|5003.34|5001.84|5005.34|5003.84|5002.34|5000.84|20185
1710347100000|2024-03-13 16:25:00|5004.34|5002.84|5002.34|5000.84|5005.34|5003.84|5002.34|5000.84|37567
1710347400000|2024-03-13 16:30:00|5002.84|5001.34|5003.34|5001.84|5003.34|5001.84|5001.34|4999.84|24937
1710347700000|2024-03-13 16:35:00|5004.34|5002.84|5008.34|5006.84|5008.34|5006.84|5003.34|5001.84|17044
1710348000000|2024-03-13 16:40:00|5007.34|5005.84|5009.34|5007.84|5010.34|5008.84|5007.34|5005.84|7637
1710348300000|2024-03-13 16:45:00|5010.34|5008.84|5011.34|5009.84|5011.34|5009.84|5009.34|5007.84|2010
1710348600000|2024-03-13 16:50:00|5010.34|5008.84|5009.34|5007.84|5010.34|5008.84|5009.34|5007.84|1504
1710348900000|2024-03-13 16:55:00|5008.34|5006.84|5008.34|5006.84|5009.34|5007.84|5006.34|5004.84|5557
1710349200000|2024-03-13 17:00:00|5009.34|5007.84|5010.34|5008.84|5011.34|5009.84|5008.34|5006.84|3118
1710349500000|2024-03-13 17:05:00|5009.84|5008.34|5010.34|5008.84|5012.34|5010.84|5009.34|5007.84|1877
1710349800000|2024-03-13 17:10:00|5011.34|5009.84|5009.34|5007.84|5011.34|5009.84|5009.34|5007.84|705
1710350100000|2024-03-13 17:15:00|5008.34|5006.84|5007.34|5005.84|5008.34|5006.84|5007.34|5005.84|1495
1710350400000|2024-03-13 17:20:00|5008.34|5006.84|5009.34|5007.84|5009.34|5007.84|5007.34|5005.84|1439
1710350700000|2024-03-13 17:25:00|5010.34|5008.84|5009.34|5007.84|5010.34|5008.84|5009.34|5007.84|731
1710351000000|2024-03-13 17:30:00|5010.34|5008.84|5007.34|5005.84|5010.34|5008.84|5006.34|5004.84|1126
1710351300000|2024-03-13 17:35:00|5008.34|5006.84|5007.34|5005.84|5009.34|5007.84|5007.34|5005.84|457
1710351600000|2024-03-13 17:40:00|5008.34|5006.84|5006.34|5004.84|5008.34|5006.84|5006.34|5004.84|345
1710351900000|2024-03-13 17:45:00|5007.34|5005.84|5008.34|5006.84|5009.34|5007.84|5007.34|5005.84|1253
1710352200000|2024-03-13 17:50:00|5009.34|5007.84|5009.34|5007.84|5009.34|5007.84|5008.34|5006.84|1695
1710352500000|2024-03-13 17:55:00|5008.34|5006.84|5008.34|5006.84|5008.34|5006.84|5008.34|5006.84|1035
1710352800000|2024-03-13 18:00:00|5007.34|5005.84|5007.34|5005.84|5010.34|5008.84|5007.34|5005.84|498
1710353100000|2024-03-13 18:05:00|5008.34|5006.84|5008.34|5006.84|5008.34|5006.84|5007.34|5005.84|174
1710353400000|2024-03-13 18:10:00|5009.34|5007.84|5008.34|5006.84|5009.34|5007.84|5008.34|5006.84|333
1710353700000|2024-03-13 18:15:00|5009.34|5007.84|5008.34|5006.84|5009.34|5007.84|5008.34|5006.84|107
1710354000000|2024-03-13 18:20:00|5009.34|5007.84|5009.34|5007.84|5010.34|5008.84|5008.34|5006.84|330
1710354300000|2024-03-13 18:25:00|5010.34|5008.84|5009.34|5007.84|5010.34|5008.84|5008.34|5006.84|281
1710354600000|2024-03-13 18:30:00|5009.84|5008.34|5010.34|5008.84|5011.34|5009.84|5009.34|5007.84|126
1710354900000|2024-03-13 18:35:00|5009.34|5007.84|5010.34|5008.84|5010.34|5008.84|5009.34|5007.84|910
1710355200000|2024-03-13 18:40:00|5011.34|5009.84|5010.34|5008.84|5011.34|5009.84|5009.34|5007.84|220
1710355500000|2024-03-13 18:45:00|5009.34|5007.84|5010.34|5008.84|5011.34|5009.84|5009.34|5007.84|435
1710355800000|2024-03-13 18:50:00|5011.34|5009.84|5010.34|5008.84|5011.34|5009.84|5010.34|5008.84|181
1710356100000|2024-03-13 18:55:00|5009.34|5007.84|5007.34|5005.84|5010.34|5008.84|5006.34|5004.84|4996
1710356400000|2024-03-13 19:00:00|5008.34|5006.84|5006.34|5004.84|5008.34|5006.84|5006.34|5004.84|627
1710356700000|2024-03-13 19:05:00|5005.34|5003.84|5006.34|5004.84|5006.34|5004.84|5004.34|5002.84|773
1710357000000|2024-03-13 19:10:00|5007.34|5005.84|5006.84|5005.34|5007.34|5005.84|5004.34|5002.84|1460
1710357300000|2024-03-13 19:15:00|5007.34|5005.84|5008.34|5006.84|5009.34|5007.84|5006.34|5004.84|2277
1710357600000|2024-03-13 19:20:00|5007.34|5005.84|5004.34|5002.84|5007.34|5005.84|5004.34|5002.84|1122
1710357900000|2024-03-13 19:25:00|5005.34|5003.84|5000.34|4998.84|5006.34|5004.84|4997.34|4995.84|1311
1710358200000|2024-03-13 19:30:00|5000.84|4999.34|5002.34|5000.84|5003.34|5001.84|5000.34|4998.84|965
1710358500000|2024-03-13 19:35:00|5003.34|5001.84|5003.34|5001.84|5003.34|5001.84|5001.34|4999.84|1568
1710358800000|2024-03-13 19:40:00|5002.34|5000.84|5004.34|5002.84|5005.34|5003.84|5002.34|5000.84|746
1710359100000|2024-03-13 19:45:00|5003.84|5002.34|5005.34|5003.84|5006.34|5004.84|5003.34|5001.84|360
1710359400000|2024-03-13 19:50:00|5004.34|5002.84|5005.34|5003.84|5005.34|5003.84|5002.34|5000.84|1143
1710359700000|2024-03-13 19:55:00|5004.34|5002.84|5003.34|5001.84|5004.34|5002.84|5002.34|5000.84|2605
1710360000000|2024-03-13 20:00:00|5004.34|5002.84|5004.34|5002.84|5004.34|5002.84|5003.84|5002.34|262
1710360300000|2024-03-13 20:05:00|5003.34|5001.84|5003.34|5001.84|5003.34|5001.84|5003.34|5001.84|88
1710360600000|2024-03-13 20:10:00|5004.34|5002.84|5004.34|5002.84|5004.34|5002.84|5004.34|5002.84|217
1710360900000|2024-03-13 20:15:00|||||||||125
1710361200000|2024-03-13 20:20:00|5003.34|5001.84|5004.34|5002.84|5004.34|5002.84|5003.34|5001.84|97
1710361500000|2024-03-13 20:25:00|5005.34|5003.84|5005.34|5003.84|5005.34|5003.84|5005.34|5003.84|55
1710361800000|2024-03-13 20:30:00|5005.84|5004.34|5006.34|5004.84|5006.34|5004.84|5005.84|5004.34|42
1710362100000|2024-03-13 20:35:00|||||||||123
1710362400000|2024-03-13 20:40:00|5005.34|5003.84|5005.34|5003.84|5005.84|5004.34|5005.34|5003.84|89
1710362700000|2024-03-13 20:45:00|5004.34|5002.84|5004.34|5002.84|5004.34|5002.84|5004.34|5002.84|81
1710363000000|2024-03-13 20:50:00|5005.34|5003.84|5005.34|5003.84|5005.34|5003.84|5004.34|5002.84|115
1710363300000|2024-03-13 20:55:00|5004.34|5002.84|5004.34|5002.84|5004.84|5003.34|5004.34|5002.84|665
1710363600000|2024-03-13 21:00:00|5005.09|5002.09|5004.89|5001.89|5005.09|5002.09|5004.79|5001.79|8
1710363900000|2024-03-13 21:05:00|5004.99|5001.99|5004.89|5001.89|5004.99|5001.99|5004.89|5001.89|0
1710364200000|2024-03-13 21:10:00|5004.99|5001.99|5004.99|5001.99|5005.19|5002.19|5004.99|5001.99|0
1710364500000|2024-03-13 21:15:00|5004.89|5001.89|5004.99|5001.99|5005.09|5002.09|5004.69|5001.69|0
1710364800000|2024-03-13 21:20:00|5004.79|5001.79|5004.69|5001.69|5005.09|5002.09|5004.69|5001.69|0
1710365100000|2024-03-13 21:25:00|5004.59|5001.59|5004.69|5001.69|5004.69|5001.69|5004.59|5001.59|0
1710365400000|2024-03-13 21:30:00|5005.39|5002.39|5005.29|5002.29|5005.39|5002.39|5004.99|5001.99|0
1710365700000|2024-03-13 21:35:00|5005.39|5002.39|5004.89|5001.89|5005.39|5002.39|5004.89|5001.89|0
1710366000000|2024-03-13 21:40:00|5004.69|5001.69|5004.79|5001.79|5004.79|5001.79|5004.49|5001.49|0
1710366300000|2024-03-13 21:45:00|5004.89|5001.89|5004.69|5001.69|5004.89|5001.89|5004.69|5001.69|0
1710366600000|2024-03-13 21:50:00|5004.79|5001.79|5004.79|5001.79|5004.89|5001.89|5004.69|5001.69|0
1710366900000|2024-03-13 21:55:00|5004.89|5001.89|5005.29|5002.29|5005.29|5002.29|5004.69|5001.69|0
1710367200000|2024-03-13 22:00:00|5003.89|5000.89|5003.89|5000.89|5005.49|5002.49|5003.29|5000.29|0
1710367500000|2024-03-13 22:05:00|5003.99|5000.99|5005.19|5002.19|5005.79|5002.79|5003.79|5000.79|0
1710367800000|2024-03-13 22:10:00|5005.29|5002.29|5003.99|5000.99|5005.29|5002.29|5003.79|5000.79|0
1710368100000|2024-03-13 22:15:00|5003.89|5000.89|5003.99|5000.99|5004.29|5001.29|5003.79|5000.79|0
1710368400000|2024-03-13 22:20:00|5003.79|5000.79|5003.09|5000.09|5003.79|5000.79|5003.09|5000.09|0
1710368700000|2024-03-13 22:25:00|5003.29|5000.29|5003.59|5000.59|5003.89|5000.89|5003.09|5000.09|0
1710369000000|2024-03-13 22:30:00|5003.69|5000.69|5002.89|4999.89|5003.79|5000.79|5002.89|4999.89|0
1710369300000|2024-03-13 22:35:00|5002.99|4999.99|5002.89|4999.89|5003.09|5000.09|5002.49|4999.49|0
1710369600000|2024-03-13 22:40:00|5002.69|4999.69|5003.09|5000.09|5003.29|5000.29|5002.59|4999.59|0
1710369900000|2024-03-13 22:45:00|5002.99|4999.99|5004.29|5001.29|5004.29|5001.29|5002.89|4999.89|0
1710370200000|2024-03-13 22:50:00|5003.99|5000.99|5003.09|5000.09|5004.29|5001.29|5003.09|5000.09|0
1710370500000|2024-03-13 22:55:00|5003.29|5000.29|5003.59|5000.59|5003.79|5000.79|5003.29|5000.29|0
1710370800000|2024-03-13 23:00:00|5003.69|5000.69|5005|5002|5005|5002|5003.39|5000.39|0
1710371100000|2024-03-13 23:05:00|5004.8|5001.8|5006.2|5003.2|5006.4|5003.4|5004.8|5001.8|0
1710371400000|2024-03-13 23:10:00|5006.1|5003.1|5005.2|5002.2|5006.2|5003.2|5005.2|5002.2|0
1710371700000|2024-03-13 23:15:00|5005|5002|5005.9|5002.9|5005.9|5002.9|5005|5002|0
1710372000000|2024-03-13 23:20:00|5005.8|5002.8|5005.7|5002.7|5005.9|5002.9|5005.5|5002.5|0
1710372300000|2024-03-13 23:25:00|5005.9|5002.9|5006.4|5003.4|5006.7|5003.7|5005.7|5002.7|0
1710372600000|2024-03-13 23:30:00|5006.7|5003.7|5007.6|5004.6|5007.8|5004.8|5006.7|5003.7|0
1710372900000|2024-03-13 23:35:00|5007.8|5004.8|5007.4|5004.4|5007.8|5004.8|5007.4|5004.4|0
1710373200000|2024-03-13 23:40:00|5007.2|5004.2|5007.6|5004.6|5007.6|5004.6|5007.1|5004.1|0
1710373500000|2024-03-13 23:45:00|5007.4|5004.4|5007.4|5004.4|5007.6|5004.6|5007.1|5004.1|0
1710373800000|2024-03-13 23:50:00|5007.2|5004.2|5007.1|5004.1|5007.8|5004.8|5007.1|5004.1|0
1710374100000|2024-03-13 23:55:00|5007.2|5004.2|5007.4|5004.4|5007.4|5004.4|5007.1|5004.1|0
1710374400000|2024-03-14 00:00:00|5007.1|5004.1|5005.9|5002.9|5007.1|5004.1|5005.6|5002.6|0
1710374700000|2024-03-14 00:05:00|5006.2|5003.2|5005.9|5002.9|5006.7|5003.7|5005.9|5002.9|0
1710375000000|2024-03-14 00:10:00|5006.2|5003.2|5005.9|5002.9|5006.2|5003.2|5005.7|5002.7|0
1710375300000|2024-03-14 00:15:00|5005.8|5002.8|5003.8|5001.8|5005.9|5002.9|5003.8|5001.8|115
1710375600000|2024-03-14 00:20:00|5002.8|5000.8|5001.8|4999.8|5002.8|5000.8|5001.8|4999.8|130
1710375900000|2024-03-14 00:25:00|5000.8|4998.8|4998.8|4996.8|5000.8|4998.8|4998.8|4996.8|204
1710376200000|2024-03-14 00:30:00|4999.8|4997.8|4999.8|4997.8|4999.8|4997.8|4999.8|4997.8|57
1710376500000|2024-03-14 00:35:00|5000.8|4998.8|5000.8|4998.8|5000.8|4998.8|5000.8|4998.8|30
1710376800000|2024-03-14 00:40:00|4999.8|4997.8|4998.8|4996.8|4999.8|4997.8|4998.8|4996.8|43
1710377100000|2024-03-14 00:45:00|||||||||17
1710377400000|2024-03-14 00:50:00|4999.8|4997.8|5000.8|4998.8|5000.8|4998.8|4999.8|4997.8|60
1710377700000|2024-03-14 00:55:00|||||||||6
1710378000000|2024-03-14 01:00:00|4999.8|4997.8|4999.8|4997.8|4999.8|4997.8|4999.8|4997.8|61
1710378300000|2024-03-14 01:05:00|5000.8|4998.8|5000.8|4998.8|5000.8|4998.8|5000.8|4998.8|231
1710378600000|2024-03-14 01:10:00|4999.8|4997.8|4998.8|4996.8|4999.8|4997.8|4998.8|4996.8|216
1710378900000|2024-03-14 01:15:00|4999.3|4997.3|4999.8|4997.8|4999.8|4997.8|4999.3|4997.3|47
1710379200000|2024-03-14 01:20:00|5000.8|4998.8|4999.8|4997.8|5000.8|4998.8|4999.8|4997.8|55
1710379500000|2024-03-14 01:25:00|||||||||28
1710379800000|2024-03-14 01:30:00|4998.8|4996.8|4998.8|4996.8|4998.8|4996.8|4998.8|4996.8|576
1710380100000|2024-03-14 01:35:00|4999.8|4997.8|5001.8|4999.8|5001.8|4999.8|4999.8|4997.8|61
1710380400000|2024-03-14 01:40:00|||||||||11
1710380700000|2024-03-14 01:45:00|5000.8|4998.8|5000.8|4998.8|5000.8|4998.8|5000.8|4998.8|48
1710381000000|2024-03-14 01:50:00|||||||||13
1710381300000|2024-03-14 01:55:00|5001.8|4999.8|5001.8|4999.8|5001.8|4999.8|5001.8|4999.8|135
1710381600000|2024-03-14 02:00:00|5001.3|4999.3|5000.8|4998.8|5001.3|4999.3|5000.8|4998.8|20
1710381900000|2024-03-14 02:05:00|4999.8|4997.8|4999.8|4997.8|4999.8|4997.8|4999.8|4997.8|38
1710382200000|2024-03-14 02:10:00|||||||||25
1710382500000|2024-03-14 02:15:00|5000.8|4998.8|5000.8|4998.8|5000.8|4998.8|5000.8|4998.8|64
1710382800000|2024-03-14 02:20:00|4999.8|4997.8|4999.8|4997.8|4999.8|4997.8|4999.8|4997.8|80
1710383100000|2024-03-14 02:25:00|||||||||10
1710383400000|2024-03-14 02:30:00|||||||||28
1710383700000|2024-03-14 02:35:00|5000.8|4998.8|5000.8|4998.8|5000.8|4998.8|5000.8|4998.8|74
1710384000000|2024-03-14 02:40:00|5001.3|4999.3|5001.8|4999.8|5002.8|5000.8|5000.8|4998.8|73
1710384300000|2024-03-14 02:45:00|||||||||2677
1710384600000|2024-03-14 02:50:00|||||||||25
1710384900000|2024-03-14 02:55:00|5000.8|4998.8|4998.8|4996.8|5000.8|4998.8|4998.8|4996.8|270
1710385200000|2024-03-14 03:00:00|||||||||40
1710385500000|2024-03-14 03:05:00|4999.8|4997.8|4998.8|4996.8|4999.8|4997.8|4998.8|4996.8|33
1710385800000|2024-03-14 03:10:00|||||||||8
1710386100000|2024-03-14 03:15:00|4998.3|4996.3|4998.3|4996.3|4998.8|4996.8|4997.8|4995.8|167
1710386400000|2024-03-14 03:20:00|4998.8|4996.8|4998.8|4996.8|4998.8|4996.8|4997.8|4995.8|10
1710386700000|2024-03-14 03:25:00|||||||||35
1710387000000|2024-03-14 03:30:00|4998.3|4996.3|4998.8|4996.8|4998.8|4996.8|4997.8|4995.8|53
1710387300000|2024-03-14 03:35:00|4998.3|4996.3|4997.8|4995.8|4998.8|4996.8|4997.8|4995.8|15
1710387600000|2024-03-14 03:40:00|4998.3|4996.3|4997.8|4995.8|4998.3|4996.3|4997.8|4995.8|344
1710387900000|2024-03-14 03:45:00|4998.3|4996.3|4997.8|4995.8|4998.3|4996.3|4996.8|4994.8|44
1710388200000|2024-03-14 03:50:00|||||||||10
1710388500000|2024-03-14 03:55:00|4998.3|4996.3|4998.8|4996.8|4998.8|4996.8|4997.8|4995.8|56
1710388800000|2024-03-14 04:00:00|4998.3|4996.3|4998.8|4996.8|4998.8|4996.8|4998.3|4996.3|16
1710389100000|2024-03-14 04:05:00|||||||||3
1710389400000|2024-03-14 04:10:00|4998.3|4996.3|4998.8|4996.8|4998.8|4996.8|4998.3|4996.3|0
1710389700000|2024-03-14 04:15:00|4998.3|4996.3|4998.8|4996.8|4998.8|4996.8|4997.8|4995.8|8
1710390600000|2024-03-14 04:30:00|||||||||19
1710390900000|2024-03-14 04:35:00|4999.8|4997.8|4999.8|4997.8|4999.8|4997.8|4999.3|4997.3|102
1710391200000|2024-03-14 04:40:00|4998.8|4996.8|4999.8|4997.8|4999.8|4997.8|4998.8|4996.8|16
1710391500000|2024-03-14 04:45:00|5000.8|4998.8|5000.8|4998.8|5000.8|4998.8|5000.8|4998.8|72
1710391800000|2024-03-14 04:50:00|||||||||13
1710392100000|2024-03-14 04:55:00|5001.8|4999.8|5001.8|4999.8|5002.3|5000.3|5001.3|4999.3|167
1710392400000|2024-03-14 05:00:00|5002.3|5000.3|5002.8|5000.8|5002.8|5000.8|5001.8|4999.8|38
1710392700000|2024-03-14 05:05:00|||||||||3
1710393300000|2024-03-14 05:15:00|5001.8|4999.8|5001.8|4999.8|5001.8|4999.8|5001.8|4999.8|30
1710393900000|2024-03-14 05:25:00|||||||||1
1710394200000|2024-03-14 05:30:00|5002.8|5000.8|5002.8|5000.8|5002.8|5000.8|5002.8|5000.8|11
1710394500000|2024-03-14 05:35:00|5003.8|5001.8|5003.8|5001.8|5003.8|5001.8|5003.8|5001.8|51
1710394800000|2024-03-14 05:40:00|5003.3|5001.3|5003.8|5001.8|5003.8|5001.8|5003.3|5001.3|1017
1710395100000|2024-03-14 05:45:00|5003.3|5001.3|5002.8|5000.8|5003.3|5001.3|5002.8|5000.8|101
1710395400000|2024-03-14 05:50:00|5001.8|4999.8|5001.8|4999.8|5002.3|5000.3|5001.8|4999.8|37
1710395700000|2024-03-14 05:55:00|5000.8|4998.8|5001.8|4999.8|5001.8|4999.8|5000.8|4998.8|77
1710396000000|2024-03-14 06:00:00|5001.3|4999.3|5001.3|4999.3|5001.8|4999.8|5000.8|4998.8|50
1710396300000|2024-03-14 06:05:00|5000.8|4998.8|5000.8|4998.8|5000.8|4998.8|5000.8|4998.8|47
1710396600000|2024-03-14 06:10:00|5001.3|4999.3|5001.8|4999.8|5001.8|4999.8|5000.8|4998.8|285
1710396900000|2024-03-14 06:15:00|5002.8|5000.8|5004.8|5002.8|5004.8|5002.8|5001.8|4999.8|1271
1710397200000|2024-03-14 06:20:00|5005.3|5003.3|5006.8|5004.8|5007.8|5005.8|5004.8|5002.8|1508
1710397500000|2024-03-14 06:25:00|5006.3|5004.3|5006.8|5004.8|5006.8|5004.8|5005.8|5003.8|604
1710397800000|2024-03-14 06:30:00|5006.3|5004.3|5007.3|5005.3|5007.8|5005.8|5006.3|5004.3|418
1710398100000|2024-03-14 06:35:00|5008.8|5006.8|5007.8|5005.8|5008.8|5006.8|5007.8|5005.8|655
1710398400000|2024-03-14 06:40:00|5008.8|5006.8|5008.8|5006.8|5008.8|5006.8|5007.8|5005.8|129
1710398700000|2024-03-14 06:45:00|5008.3|5006.3|5008.8|5006.8|5008.8|5006.8|5008.3|5006.3|63
1710399000000|2024-03-14 06:50:00|5007.8|5005.8|5008.8|5006.8|5008.8|5006.8|5007.8|5005.8|244
1710399300000|2024-03-14 06:55:00|5009.8|5007.8|5010.8|5008.8|5010.8|5008.8|5009.8|5007.8|216
1710399600000|2024-03-14 07:00:00|5010.55|5009.05|5004.55|5003.05|5010.55|5009.05|5003.55|5002.05|1594
1710399900000|2024-03-14 07:05:00|5005.55|5004.05|5006.55|5005.05|5006.55|5005.05|5005.55|5004.05|686
1710400200000|2024-03-14 07:10:00|5005.55|5004.05|5003.55|5002.05|5006.55|5005.05|5003.55|5002.05|673
1710400500000|2024-03-14 07:15:00|5004.55|5003.05|5004.55|5003.05|5006.55|5005.05|5003.55|5002.05|384
1710400800000|2024-03-14 07:20:00|5005.55|5004.05|5004.55|5003.05|5005.55|5004.05|5002.55|5001.05|1414
1710401100000|2024-03-14 07:25:00|5005.55|5004.05|5007.55|5006.05|5007.55|5006.05|5003.55|5002.05|610
1710401400000|2024-03-14 07:30:00|5006.55|5005.05|5010.55|5009.05|5011.55|5010.05|5006.55|5005.05|771
1710401700000|2024-03-14 07:35:00|5009.55|5008.05|5010.55|5009.05|5011.55|5010.05|5009.55|5008.05|1443
1710402000000|2024-03-14 07:40:00|5009.55|5008.05|5011.55|5010.05|5011.55|5010.05|5009.55|5008.05|807
1710402300000|2024-03-14 07:45:00|5010.55|5009.05|5011.55|5010.05|5012.05|5010.55|5010.55|5009.05|780
1710402600000|2024-03-14 07:50:00|5012.55|5011.05|5013.55|5012.05|5013.55|5012.05|5012.05|5010.55|641
1710402900000|2024-03-14 07:55:00|5012.55|5011.05|5013.55|5012.05|5015.55|5014.05|5011.55|5010.05|4440
1710403200000|2024-03-14 08:00:00|5014.55|5013.05|5016.55|5015.05|5017.55|5016.05|5013.55|5012.05|6852
1710403500000|2024-03-14 08:05:00|5015.55|5014.05|5017.55|5016.05|5018.55|5017.05|5014.55|5013.05|5249
1710403800000|2024-03-14 08:10:00|5018.05|5016.55|5021.55|5020.05|5021.55|5020.05|5017.55|5016.05|15001
1710404100000|2024-03-14 08:15:00|5021.05|5019.55|5025.55|5024.05|5025.55|5024.05|5019.55|5018.05|10449
1710404400000|2024-03-14 08:20:00|5024.55|5023.05|5019.55|5018.05|5025.05|5023.55|5017.55|5016.05|4969
1710404700000|2024-03-14 08:25:00|5018.55|5017.05|5017.55|5016.05|5020.55|5019.05|5017.55|5016.05|4486
1710405000000|2024-03-14 08:30:00|5018.55|5017.05|5016.55|5015.05|5018.55|5017.05|5015.55|5014.05|3807
1710405300000|2024-03-14 08:35:00|5017.55|5016.05|5020.55|5019.05|5021.55|5020.05|5015.55|5014.05|9612
1710405600000|2024-03-14 08:40:00|5021.05|5019.55|5017.55|5016.05|5021.55|5020.05|5014.55|5013.05|6791
1710405900000|2024-03-14 08:45:00|5018.55|5017.05|5019.55|5018.05|5019.55|5018.05|5015.55|5014.05|5275
1710406200000|2024-03-14 08:50:00|5018.55|5017.05|5021.75|5020.25|5022.75|5021.25|5017.55|5016.05|4426
1710406500000|2024-03-14 08:55:00|5020.75|5019.25|5022.75|5021.25|5023.75|5022.25|5020.75|5019.25|3362
1710406800000|2024-03-14 09:00:00|5023.75|5022.25|5020.75|5019.25|5023.75|5022.25|5019.75|5018.25|15002
1710407100000|2024-03-14 09:05:00|5019.75|5018.25|5019.75|5018.25|5020.75|5019.25|5018.75|5017.25|2481
1710407400000|2024-03-14 09:10:00|5018.75|5017.25|5020.75|5019.25|5023.75|5022.25|5018.75|5017.25|7511
1710407700000|2024-03-14 09:15:00|5019.75|5018.25|5017.75|5016.25|5020.75|5019.25|5016.75|5015.25|9534
1710408000000|2024-03-14 09:20:00|5018.75|5017.25|5020.75|5019.25|5020.75|5019.25|5016.75|5015.25|5805
1710408300000|2024-03-14 09:25:00|5021.75|5020.25|5016.75|5015.25|5021.75|5020.25|5016.75|5015.25|6163
1710408600000|2024-03-14 09:30:00|5017.75|5016.25|5019.75|5018.25|5019.75|5018.25|5015.75|5014.25|2150
1710408900000|2024-03-14 09:35:00|5018.75|5017.25|5021.75|5020.25|5021.75|5020.25|5017.75|5016.25|7330
1710409200000|2024-03-14 09:40:00|5022.75|5021.25|5022.25|5020.75|5023.75|5022.25|5020.75|5019.25|11969
1710409500000|2024-03-14 09:45:00|5022.75|5021.25|5019.75|5018.25|5022.75|5021.25|5019.75|5018.25|3392
1710409800000|2024-03-14 09:50:00|5020.75|5019.25|5021.75|5020.25|5022.25|5020.75|5020.75|5019.25|2337
1710410100000|2024-03-14 09:55:00|5021.25|5019.75|5022.75|5021.25|5023.75|5022.25|5020.75|5019.25|8491
1710410400000|2024-03-14 10:00:00|5021.75|5020.25|5022.75|5021.25|5023.75|5022.25|5021.75|5020.25|7227
1710410700000|2024-03-14 10:05:00|5023.75|5022.25|5025.75|5024.25|5026.75|5025.25|5021.75|5020.25|6505
1710411000000|2024-03-14 10:10:00|5024.75|5023.25|5021.75|5020.25|5024.75|5023.25|5020.75|5019.25|4439
1710411300000|2024-03-14 10:15:00|5022.75|5021.25|5021.75|5020.25|5024.75|5023.25|5021.75|5020.25|3126
1710411600000|2024-03-14 10:20:00|5020.75|5019.25|5022.75|5021.25|5022.75|5021.25|5020.75|5019.25|6165
1710411900000|2024-03-14 10:25:00|5023.75|5022.25|5022.75|5021.25|5024.75|5023.25|5021.75|5020.25|1656
1710412200000|2024-03-14 10:30:00|5021.75|5020.25|5021.75|5020.25|5022.75|5021.25|5020.75|5019.25|2471
1710412500000|2024-03-14 10:35:00|5022.25|5020.75|5021.75|5020.25|5023.75|5022.25|5021.75|5020.25|2219
1710412800000|2024-03-14 10:40:00|5022.75|5021.25|5022.75|5021.25|5023.75|5022.25|5020.75|5019.25|4445
1710413100000|2024-03-14 10:45:00|5023.75|5022.25|5021.75|5020.25|5023.75|5022.25|5020.75|5019.25|3908
1710413400000|2024-03-14 10:50:00|5021.25|5019.75|5021.75|5020.25|5022.75|5021.25|5020.75|5019.25|3136
1710413700000|2024-03-14 10:55:00|5022.25|5020.75|5023.75|5022.25|5024.75|5023.25|5021.75|5020.25|3342
1710414000000|2024-03-14 11:00:00|5024.75|5023.25|5024.75|5023.25|5024.75|5023.25|5023.75|5022.25|4490
1710414300000|2024-03-14 11:05:00|5025.25|5023.75|5025.75|5024.25|5025.75|5024.25|5024.75|5023.25|1786
1710414600000|2024-03-14 11:10:00|5026.75|5025.25|5027.75|5026.25|5027.75|5026.25|5024.75|5023.25|3101
1710414900000|2024-03-14 11:15:00|5028.25|5026.75|5029.75|5028.25|5030.75|5029.25|5027.75|5026.25|5729
1710415200000|2024-03-14 11:20:00|5030.75|5029.25|5029.75|5028.25|5032.75|5031.25|5029.75|5028.25|3443
1710415500000|2024-03-14 11:25:00|5028.75|5027.25|5026.75|5025.25|5028.75|5027.25|5024.75|5023.25|3406
1710415800000|2024-03-14 11:30:00|5025.75|5024.25|5023.75|5022.25|5026.75|5025.25|5023.75|5022.25|4628
1710416100000|2024-03-14 11:35:00|5024.25|5022.75|5021.75|5020.25|5024.75|5023.25|5021.75|5020.25|2065
1710416400000|2024-03-14 11:40:00|5022.75|5021.25|5022.75|5021.25|5022.75|5021.25|5020.75|5019.25|1732
1710416700000|2024-03-14 11:45:00|5022.25|5020.75|5020.75|5019.25|5022.75|5021.25|5020.75|5019.25|7613
1710417000000|2024-03-14 11:50:00|5021.25|5019.75|5022.75|5021.25|5022.75|5021.25|5020.75|5019.25|9386
1710417300000|2024-03-14 11:55:00|5021.75|5020.25|5023.75|5022.25|5023.75|5022.25|5021.75|5020.25|3493
1710417600000|2024-03-14 12:00:00|5024.75|5023.25|5025.75|5024.25|5026.75|5025.25|5023.75|5022.25|2068
1710417900000|2024-03-14 12:05:00|5024.75|5023.25|5023.75|5022.25|5024.75|5023.25|5022.75|5021.25|2125
1710418200000|2024-03-14 12:10:00|5022.75|5021.25|5022.75|5021.25|5023.75|5022.25|5020.75|5019.25|4502
1710418500000|2024-03-14 12:15:00|5023.75|5022.25|5022.75|5021.25|5023.75|5022.25|5022.75|5021.25|9651
1710418800000|2024-03-14 12:20:00|5021.75|5020.25|5024.75|5023.25|5025.75|5024.25|5021.75|5020.25|1677
1710419100000|2024-03-14 12:25:00|5023.75|5022.25|5024.25|5022.75|5026.75|5025.25|5023.75|5022.25|4267
1710419400000|2024-03-14 12:30:00|5024.75|5023.25|5022.75|5021.25|5024.75|5023.25|5019.75|5018.25|19121
1710419700000|2024-03-14 12:35:00|5021.75|5020.25|5023.75|5022.25|5023.75|5022.25|5017.75|5016.25|7467
1710420000000|2024-03-14 12:40:00|5024.75|5023.25|5024.75|5023.25|5025.75|5024.25|5021.75|5020.25|5439
1710420300000|2024-03-14 12:45:00|5023.75|5022.25|5019.75|5018.25|5024.75|5023.25|5019.75|5018.25|2918
1710420600000|2024-03-14 12:50:00|5018.75|5017.25|5018.75|5017.25|5020.75|5019.25|5016.75|5015.25|7905
1710420900000|2024-03-14 12:55:00|5019.75|5018.25|5018.75|5017.25|5022.75|5021.25|5018.75|5017.25|4295
1710421200000|2024-03-14 13:00:00|5019.25|5017.75|5021.75|5020.25|5022.75|5021.25|5017.75|5016.25|3130
1710421500000|2024-03-14 13:05:00|5020.75|5019.25|5014.75|5013.25|5020.75|5019.25|5014.75|5013.25|11032
1710421800000|2024-03-14 13:10:00|5013.75|5012.25|5011.75|5010.25|5013.75|5012.25|5010.75|5009.25|6773
1710422100000|2024-03-14 13:15:00|5010.75|5009.25|5012.75|5011.25|5013.75|5012.25|5010.75|5009.25|4285
1710422400000|2024-03-14 13:20:00|5013.25|5011.75|5010.75|5009.25|5013.75|5012.25|5008.75|5007.25|5076
1710422700000|2024-03-14 13:25:00|5009.75|5008.25|5009.75|5008.25|5012.75|5011.25|5009.75|5008.25|4820
1710423000000|2024-03-14 13:30:00|5010.75|5009.25|5011.75|5010.25|5011.75|5010.25|5009.75|5008.25|7511
1710423300000|2024-03-14 13:35:00|5010.75|5009.25|5011.75|5010.25|5014.75|5013.25|5010.75|5009.25|6059
1710423600000|2024-03-14 13:40:00|5010.75|5009.25|5007.75|5006.25|5012.75|5011.25|5007.75|5006.25|6169
1710423900000|2024-03-14 13:45:00|5008.75|5007.25|5000.75|4999.25|5008.75|5007.25|5000.75|4999.25|6321
1710424200000|2024-03-14 13:50:00|5001.75|5000.25|4997.75|4996.25|5001.75|5000.25|4996.75|4995.25|12183
1710424500000|2024-03-14 13:55:00|4997.25|4995.75|4998.75|4997.25|5001.75|5000.25|4997.25|4995.75|8870
1710424800000|2024-03-14 14:00:00|4997.75|4996.25|5001.75|5000.25|5002.75|5001.25|4994.75|4993.25|9638
1710425100000|2024-03-14 14:05:00|5000.75|4999.25|5001.75|5000.25|5002.75|5001.25|5000.75|4999.25|32693
1710425400000|2024-03-14 14:10:00|5000.75|4999.25|5003.75|5002.25|5004.75|5003.25|4999.75|4998.25|9515
1710425700000|2024-03-14 14:15:00|5004.75|5003.25|4997.75|4996.25|5004.75|5003.25|4997.75|4996.25|12060
1710426000000|2024-03-14 14:20:00|4998.25|4996.75|4994.75|4993.25|4998.75|4997.25|4993.75|4992.25|10781
1710426300000|2024-03-14 14:25:00|4995.75|4994.25|4995.65|4994.15|4997.75|4996.25|4993.65|4992.15|18137
1710426600000|2024-03-14 14:30:00|4996.65|4995.15|5000.65|4999.15|5001.65|5000.15|4996.65|4995.15|10314
1710426900000|2024-03-14 14:35:00|4999.65|4998.15|4996.65|4995.15|4999.65|4998.15|4994.65|4993.15|10453
1710427200000|2024-03-14 14:40:00|4995.65|4994.15|4995.65|4994.15|4997.65|4996.15|4993.65|4992.15|15188
1710427500000|2024-03-14 14:45:00|4996.65|4995.15|4995.65|4994.15|4999.65|4998.15|4995.15|4993.65|25705
1710427800000|2024-03-14 14:50:00|4994.65|4993.15|4991.65|4990.15|4997.65|4996.15|4991.65|4990.15|7757
1710428100000|2024-03-14 14:55:00|4992.65|4991.15|4989.65|4988.15|4992.65|4991.15|4986.65|4985.15|7842
1710428400000|2024-03-14 15:00:00|4990.15|4988.65|4992.65|4991.15|4995.65|4994.15|4990.15|4988.65|12385
1710428700000|2024-03-14 15:05:00|4993.65|4992.15|4991.65|4990.15|4996.65|4995.15|4989.65|4988.15|6566
1710429000000|2024-03-14 15:10:00|4991.54|4990.04|4993.54|4992.04|4995.54|4994.04|4991.54|4990.04|6375
1710429300000|2024-03-14 15:15:00|4994.54|4993.04|4993.54|4992.04|4995.54|4994.04|4993.54|4992.04|5882
1710429600000|2024-03-14 15:20:00|4992.54|4991.04|4991.54|4990.04|4993.54|4992.04|4990.54|4989.04|5482
1710429900000|2024-03-14 15:25:00|4990.54|4989.04|4991.54|4990.04|4992.54|4991.04|4989.54|4988.04|10926
1710430200000|2024-03-14 15:30:00|4992.54|4991.04|4991.54|4990.04|4992.54|4991.04|4988.54|4987.04|6271
1710430500000|2024-03-14 15:35:00|4992.54|4991.04|4991.54|4990.04|4993.54|4992.04|4990.54|4989.04|15008
1710430800000|2024-03-14 15:40:00|4992.04|4990.54|4990.54|4989.04|4993.54|4992.04|4988.54|4987.04|6939
1710431100000|2024-03-14 15:45:00|4989.54|4988.04|4992.54|4991.04|4993.54|4992.04|4989.54|4988.04|10548
1710431400000|2024-03-14 15:50:00|4991.54|4990.04|4993.54|4992.04|4993.54|4992.04|4990.54|4989.04|6072
1710431700000|2024-03-14 15:55:00|4992.54|4991.04|4995.54|4994.04|4996.54|4995.04|4992.54|4991.04|6446
1710432000000|2024-03-14 16:00:00|4995.04|4993.54|4995.54|4994.04|4996.54|4995.04|4993.54|4992.04|5569
1710432300000|2024-03-14 16:05:00|4994.54|4993.04|4991.54|4990.04|4995.54|4994.04|4990.54|4989.04|48368
1710432600000|2024-03-14 16:10:00|4990.54|4989.04|4989.54|4988.04|4992.54|4991.04|4988.54|4987.04|11875
1710432900000|2024-03-14 16:15:00|4990.54|4989.04|4991.54|4990.04|4991.54|4990.04|4989.54|4988.04|11226
1710433200000|2024-03-14 16:20:00|4990.54|4989.04|4994.54|4993.04|4994.54|4993.04|4990.54|4989.04|10204
1710433500000|2024-03-14 16:25:00|4994.04|4992.54|4993.54|4992.04|4994.54|4993.04|4992.54|4991.04|12545
1710433800000|2024-03-14 16:30:00|4994.54|4993.04|4993.54|4992.04|4995.54|4994.04|4993.54|4992.04|35507
1710434100000|2024-03-14 16:35:00|4994.54|4993.04|4993.54|4992.04|4995.54|4994.04|4992.54|4991.04|13009
1710434400000|2024-03-14 16:40:00|4993.04|4991.54|4991.54|4990.04|4993.54|4992.04|4990.54|4989.04|6607
1710434700000|2024-03-14 16:45:00|4992.54|4991.04|4991.54|4990.04|4992.54|4991.04|4990.54|4989.04|5310
1710435000000|2024-03-14 16:50:00|4991.04|4989.54|4991.54|4990.04|4992.54|4991.04|4990.54|4989.04|4777
1710435300000|2024-03-14 16:55:00|4990.54|4989.04|4989.54|4988.04|4990.54|4989.04|4988.54|4987.04|3553
1710435600000|2024-03-14 17:00:00|4988.54|4987.04|4987.54|4986.04|4989.54|4988.04|4986.54|4985.04|3083
1710435900000|2024-03-14 17:05:00|4987.04|4985.54|4987.54|4986.04|4988.54|4987.04|4985.54|4984.04|3540
1710436200000|2024-03-14 17:10:00|4986.54|4985.04|4985.54|4984.04|4986.54|4985.04|4985.54|4984.04|2125
1710436500000|2024-03-14 17:15:00|4984.54|4983.04|4980.54|4979.04|4984.54|4983.04|4980.54|4979.04|4484
1710436800000|2024-03-14 17:20:00|4981.54|4980.04|4983.54|4982.04|4984.54|4983.04|4980.54|4979.04|3704
1710437100000|2024-03-14 17:25:00|4984.54|4983.04|4980.54|4979.04|4984.54|4983.04|4980.54|4979.04|2992
1710437400000|2024-03-14 17:30:00|4979.54|4978.04|4981.54|4980.04|4982.54|4981.04|4978.54|4977.04|3550
1710437700000|2024-03-14 17:35:00|4980.54|4979.04|4981.54|4980.04|4982.54|4981.04|4980.54|4979.04|2035
1710438000000|2024-03-14 17:40:00|4980.54|4979.04|4982.54|4981.04|4982.54|4981.04|4980.54|4979.04|1815
1710438300000|2024-03-14 17:45:00|4981.54|4980.04|4982.54|4981.04|4982.54|4981.04|4981.54|4980.04|1832
1710438600000|2024-03-14 17:50:00|4983.54|4982.04|4987.54|4986.04|4988.54|4987.04|4982.54|4981.04|2207
1710438900000|2024-03-14 17:55:00|4988.54|4987.04|4988.54|4987.04|4988.54|4987.04|4987.54|4986.04|1860
1710439200000|2024-03-14 18:00:00|4989.54|4988.04|4990.54|4989.04|4992.04|4990.54|4988.54|4987.04|3448
1710439500000|2024-03-14 18:05:00|4991.54|4990.04|4991.54|4990.04|4991.54|4990.04|4989.54|4988.04|1526
1710439800000|2024-03-14 18:10:00|4990.54|4989.04|4993.54|4992.04|4993.54|4992.04|4990.54|4989.04|1553
1710440100000|2024-03-14 18:15:00|4992.54|4991.04|4991.54|4990.04|4993.54|4992.04|4990.54|4989.04|1534
1710440400000|2024-03-14 18:20:00|4992.54|4991.04|4990.54|4989.04|4992.54|4991.04|4989.54|4988.04|1253
1710440700000|2024-03-14 18:25:00|4991.54|4990.04|4989.54|4988.04|4992.54|4991.04|4989.54|4988.04|1373
1710441000000|2024-03-14 18:30:00|4990.54|4989.04|4990.54|4989.04|4991.54|4990.04|4988.54|4987.04|1306
1710441300000|2024-03-14 18:35:00|4989.54|4988.04|4987.54|4986.04|4989.54|4988.04|4986.54|4985.04|1012
1710441600000|2024-03-14 18:40:00|4988.04|4986.54|4990.54|4989.04|4990.54|4989.04|4987.54|4986.04|503
1710441900000|2024-03-14 18:45:00|4989.54|4988.04|4991.54|4990.04|4992.54|4991.04|4989.54|4988.04|643
1710442200000|2024-03-14 18:50:00|4991.04|4989.54|4986.54|4985.04|4991.54|4990.04|4986.54|4985.04|1178
1710442500000|2024-03-14 18:55:00|4987.04|4985.54|4986.54|4985.04|4987.54|4986.04|4985.54|4984.04|478
1710442800000|2024-03-14 19:00:00|4986.04|4984.54|4982.54|4981.04|4986.54|4985.04|4982.54|4981.04|948
1710443100000|2024-03-14 19:05:00|4983.54|4982.04|4979.54|4978.04|4983.54|4982.04|4977.54|4976.04|1213
1710443400000|2024-03-14 19:10:00|4978.54|4977.04|4978.54|4977.04|4980.54|4979.04|4978.54|4977.04|1420
1710443700000|2024-03-14 19:15:00|4979.54|4978.04|4978.54|4977.04|4980.54|4979.04|4978.54|4977.04|844
1710444000000|2024-03-14 19:20:00|4979.54|4978.04|4978.54|4977.04|4981.54|4980.04|4978.54|4977.04|1563
1710444300000|2024-03-14 19:25:00|4977.54|4976.04|4978.54|4977.04|4979.54|4978.04|4975.54|4974.04|1765
1710444600000|2024-03-14 19:30:00|4979.54|4978.04|4973.54|4972.04|4979.54|4978.04|4973.54|4972.04|2136
1710444900000|2024-03-14 19:35:00|4972.54|4971.04|4977.54|4976.04|4978.54|4977.04|4971.54|4970.04|2152
1710445200000|2024-03-14 19:40:00|4978.54|4977.04|4982.54|4981.04|4982.54|4981.04|4977.04|4975.54|1493
1710445500000|2024-03-14 19:45:00|4982.04|4980.54|4981.54|4980.04|4982.54|4981.04|4979.54|4978.04|1186
1710445800000|2024-03-14 19:50:00|4982.54|4981.04|4987.54|4986.04|4987.54|4986.04|4982.54|4981.04|2223
1710446100000|2024-03-14 19:55:00|4986.54|4985.04|4991.54|4990.04|4992.04|4990.54|4985.54|4984.04|5190
1710446400000|2024-03-14 20:00:00|4990.54|4989.04|4991.54|4990.04|4991.54|4990.04|4990.54|4989.04|878
1710446700000|2024-03-14 20:05:00|4992.04|4990.54|4991.54|4990.04|4992.54|4991.04|4991.54|4990.04|348
1710447000000|2024-03-14 20:10:00|4990.54|4989.04|4991.54|4990.04|4991.54|4990.04|4990.54|4989.04|1020
1710447300000|2024-03-14 20:15:00|4990.54|4989.04|4991.54|4990.04|4991.54|4990.04|4990.54|4989.04|171
1710447600000|2024-03-14 20:20:00|4990.54|4989.04|4989.54|4988.04|4990.54|4989.04|4988.54|4987.04|1103
1710447900000|2024-03-14 20:25:00|||||||||25
1710448200000|2024-03-14 20:30:00|||||||||25
1710448500000|2024-03-14 20:35:00|||||||||206
1710448800000|2024-03-14 20:40:00|4990.54|4989.04|4990.54|4989.04|4991.54|4990.04|4990.54|4989.04|906
1710449100000|2024-03-14 20:45:00|||||||||74
1710449400000|2024-03-14 20:50:00|4989.54|4988.04|4989.54|4988.04|4989.54|4988.04|4989.54|4988.04|587
1710449700000|2024-03-14 20:55:00|4988.54|4987.04|4989.54|4988.04|4990.54|4989.04|4988.54|4987.04|967
1710450000000|2024-03-14 21:00:00|4990.29|4987.29|4990.79|4987.79|4990.89|4987.89|4990.29|4987.29|3
1710450300000|2024-03-14 21:05:00|4990.69|4987.69|4990.49|4987.49|4990.99|4987.99|4990.39|4987.39|0
1710450600000|2024-03-14 21:10:00|4990.09|4987.09|4990.09|4987.09|4990.09|4987.09|4990.09|4987.09|0
1710450900000|2024-03-14 21:15:00|4990.39|4987.39|4990.29|4987.29|4990.39|4987.39|4989.89|4986.89|0
1710451200000|2024-03-14 21:20:00|4989.89|4986.89|4988.89|4985.89|4990.29|4987.29|4988.89|4985.89|0
1710451500000|2024-03-14 21:25:00|4989.39|4986.39|4988.49|4985.49|4989.49|4986.49|4988.49|4985.49|0
1710451800000|2024-03-14 21:30:00|4988.59|4985.59|4987.99|4984.99|4988.79|4985.79|4987.99|4984.99|0
1710452100000|2024-03-14 21:35:00|4988.09|4985.09|4987.39|4984.39|4988.09|4985.09|4987.09|4984.09|0
1710452400000|2024-03-14 21:40:00|4987.49|4984.49|4987.79|4984.79|4987.89|4984.89|4987.19|4984.19|0
1710452700000|2024-03-14 21:45:00|4987.49|4984.49|4987.49|4984.49|4987.79|4984.79|4987.39|4984.39|0
1710453000000|2024-03-14 21:50:00|4987.59|4984.59|4987.39|4984.39|4987.59|4984.59|4987.19|4984.19|0
1710453300000|2024-03-14 21:55:00|4987.09|4984.09|4987.49|4984.49|4987.89|4984.89|4987.09|4984.09|0
1710453600000|2024-03-14 22:00:00|4988.39|4985.39|4988.79|4985.79|4989.79|4986.79|4987.69|4984.69|0
1710453900000|2024-03-14 22:05:00|4988.59|4985.59|4989.79|4986.79|4989.89|4986.89|4988.49|4985.49|0
1710454200000|2024-03-14 22:10:00|4989.69|4986.69|4989.69|4986.69|4990.39|4987.39|4989.49|4986.49|0
1710454500000|2024-03-14 22:15:00|4989.89|4986.89|4988.79|4985.79|4990.19|4987.19|4988.29|4985.29|0
1710454800000|2024-03-14 22:20:00|4988.89|4985.89|4988.49|4985.49|4988.99|4985.99|4988.09|4985.09|0
1710455100000|2024-03-14 22:25:00|4988.79|4985.79|4990.19|4987.19|4990.69|4987.69|4988.79|4985.79|0
1710455400000|2024-03-14 22:30:00|4990.29|4987.29|4989.89|4986.89|4990.29|4987.29|4989.69|4986.69|0
1710455700000|2024-03-14 22:35:00|4990.19|4987.19|4989.69|4986.69|4990.19|4987.19|4989.69|4986.69|0
1710456000000|2024-03-14 22:40:00|4989.79|4986.79|4988.79|4985.79|4989.89|4986.89|4988.79|4985.79|0
1710456300000|2024-03-14 22:45:00|4988.89|4985.89|4989.49|4986.49|4989.49|4986.49|4987.79|4984.79|0
1710456600000|2024-03-14 22:50:00|4988.79|4985.79|4988.59|4985.59|4988.79|4985.79|4988.39|4985.39|0
1710456900000|2024-03-14 22:55:00|4988.79|4985.79|4988.29|4985.29|4988.79|4985.79|4987.79|4984.79|0
1710457200000|2024-03-14 23:00:00|4988.49|4985.49|4986.89|4983.89|4988.49|4985.49|4986.59|4983.59|0
1710457500000|2024-03-14 23:05:00|4986.99|4983.99|4986.59|4983.59|4987.59|4984.59|4986.59|4983.59|0
1710457800000|2024-03-14 23:10:00|4986.69|4983.69|4985.69|4982.69|4986.69|4983.69|4985.39|4982.39|0
1710458100000|2024-03-14 23:15:00|4985.39|4982.39|4985.29|4982.29|4985.89|4982.89|4984.99|4981.99|0
1710458400000|2024-03-14 23:20:00|4985.19|4982.19|4985.69|4982.69|4986.19|4983.19|4985.19|4982.19|0
1710458700000|2024-03-14 23:25:00|4985.39|4982.39|4983.99|4980.99|4986.19|4983.19|4983.79|4980.79|0
1710459000000|2024-03-14 23:30:00|4983.79|4980.79|4984.69|4981.69|4984.69|4981.69|4983.59|4980.59|0
1710459300000|2024-03-14 23:35:00|4984.99|4981.99|4984.49|4981.49|4985.39|4982.39|4984.49|4981.49|0
1710459600000|2024-03-14 23:40:00|4984.39|4981.39|4983.29|4980.29|4984.39|4981.39|4983.09|4980.09|0
1710459900000|2024-03-14 23:45:00|4983.39|4980.39|4984.99|4981.99|4985.19|4982.19|4983.09|4980.09|0
1710460200000|2024-03-14 23:50:00|4985.19|4982.19|4985.39|4982.39|4985.69|4982.69|4984.99|4981.99|0
1710460500000|2024-03-14 23:55:00|4985.19|4982.19|4986.19|4983.19|4986.29|4983.29|4985.19|4982.19|0
1710460800000|2024-03-15 00:00:00|4985.99|4982.99|4987.59|4984.59|4987.79|4984.79|4985.89|4982.89|0
1710461100000|2024-03-15 00:05:00|4987.69|4984.69|4986.89|4983.89|4988.09|4985.09|4986.59|4983.59|0
1710461400000|2024-03-15 00:10:00|4986.59|4983.59|4987.29|4984.29|4987.59|4984.59|4986.39|4983.39|0
1710461700000|2024-03-15 00:15:00|4987.09|4984.09|4990.79|4988.79|4993.79|4991.79|4987.09|4984.09|989
1710462000000|2024-03-15 00:20:00|4989.79|4987.79|4991.3|4989.3|4991.3|4989.3|4988.79|4986.79|237
1710462300000|2024-03-15 00:25:00|4990.3|4988.3|4991.3|4989.3|4991.3|4989.3|4990.3|4988.3|333
1710462600000|2024-03-15 00:30:00|4992.3|4990.3|4993.3|4991.3|4993.3|4991.3|4992.3|4990.3|204
1710462900000|2024-03-15 00:35:00|4994.3|4992.3|4993.3|4991.3|4994.3|4992.3|4993.3|4991.3|61
1710463200000|2024-03-15 00:40:00|4992.3|4990.3|4993.3|4991.3|4993.3|4991.3|4992.3|4990.3|146
1710463500000|2024-03-15 00:45:00|4992.8|4990.8|4992.3|4990.3|4993.3|4991.3|4991.3|4989.3|102
1710463800000|2024-03-15 00:50:00|4993.3|4991.3|4992.3|4990.3|4993.3|4991.3|4992.3|4990.3|174
1710464100000|2024-03-15 00:55:00|4991.3|4989.3|4991.3|4989.3|4991.8|4989.8|4991.3|4989.3|67
1710464400000|2024-03-15 01:00:00|4991.8|4989.8|4992.3|4990.3|4992.3|4990.3|4991.3|4989.3|171
1710464700000|2024-03-15 01:05:00|4991.8|4989.8|4990.3|4988.3|4993.3|4991.3|4990.3|4988.3|154
1710465000000|2024-03-15 01:10:00|4990.8|4988.8|4990.3|4988.3|4991.3|4989.3|4990.3|4988.3|336
1710465300000|2024-03-15 01:15:00|4989.3|4987.3|4990.3|4988.3|4991.3|4989.3|4989.3|4987.3|267
1710465600000|2024-03-15 01:20:00|4989.3|4987.3|4988.3|4986.3|4989.3|4987.3|4987.3|4985.3|296
1710465900000|2024-03-15 01:25:00|4988.8|4986.8|4991.3|4989.3|4992.3|4990.3|4988.3|4986.3|97
1710466200000|2024-03-15 01:30:00|4991.8|4989.8|4994.3|4992.3|4994.3|4992.3|4991.8|4989.8|55
1710466500000|2024-03-15 01:35:00|4993.3|4991.3|4994.3|4992.3|4994.3|4992.3|4992.3|4990.3|91
1710466800000|2024-03-15 01:40:00|4993.3|4991.3|4994.3|4992.3|4994.3|4992.3|4992.3|4990.3|43
1710467100000|2024-03-15 01:45:00|4993.3|4991.3|4996.3|4994.3|4996.3|4994.3|4993.3|4991.3|458
1710467400000|2024-03-15 01:50:00|4997.3|4995.3|5000.3|4998.3|5001.3|4999.3|4997.3|4995.3|597
1710467700000|2024-03-15 01:55:00|5002.3|5000.3|4993.3|4991.3|5002.3|5000.3|4993.3|4991.3|936
1710468000000|2024-03-15 02:00:00|4992.3|4990.3|4992.3|4990.3|4993.3|4991.3|4992.3|4990.3|325
1710468300000|2024-03-15 02:05:00|4991.3|4989.3|4992.3|4990.3|4993.3|4991.3|4991.3|4989.3|1085
1710468600000|2024-03-15 02:10:00|4993.3|4991.3|4993.3|4991.3|4993.3|4991.3|4992.3|4990.3|112
1710468900000|2024-03-15 02:15:00|4992.3|4990.3|4991.3|4989.3|4992.3|4990.3|4991.3|4989.3|100
1710469200000|2024-03-15 02:20:00|4990.3|4988.3|4989.3|4987.3|4991.3|4989.3|4988.3|4986.3|570
1710469500000|2024-03-15 02:25:00|4988.3|4986.3|4991.3|4989.3|4992.3|4990.3|4988.3|4986.3|431
1710469800000|2024-03-15 02:30:00|4990.3|4988.3|4991.3|4989.3|4991.3|4989.3|4988.3|4986.3|321
1710470100000|2024-03-15 02:35:00|4991.8|4989.8|4993.3|4991.3|4994.3|4992.3|4991.8|4989.8|371
1710470400000|2024-03-15 02:40:00|4994.3|4992.3|4991.3|4989.3|4994.3|4992.3|4991.3|4989.3|172
1710470700000|2024-03-15 02:45:00|4992.3|4990.3|4992.3|4990.3|4993.3|4991.3|4991.3|4989.3|156
1710471000000|2024-03-15 02:50:00|4991.8|4989.8|4992.3|4990.3|4992.3|4990.3|4991.3|4989.3|22
1710471300000|2024-03-15 02:55:00|4991.3|4989.3|4991.3|4989.3|4992.3|4990.3|4991.3|4989.3|96
1710471600000|2024-03-15 03:00:00|4992.3|4990.3|4992.3|4990.3|4993.3|4991.3|4991.3|4989.3|68
1710471900000|2024-03-15 03:05:00|4993.3|4991.3|4992.3|4990.3|4993.3|4991.3|4992.3|4990.3|101
1710472200000|2024-03-15 03:10:00|4993.3|4991.3|4992.3|4990.3|4993.3|4991.3|4991.3|4989.3|117
1710472500000|2024-03-15 03:15:00|4991.3|4989.3|4993.3|4991.3|4994.3|4992.3|4991.3|4989.3|82
1710472800000|2024-03-15 03:20:00|4993.8|4991.8|4994.3|4992.3|4995.3|4993.3|4993.3|4991.3|45
1710473100000|2024-03-15 03:25:00|4995.3|4993.3|4994.3|4992.3|4995.3|4993.3|4994.3|4992.3|25
1710473400000|2024-03-15 03:30:00|||||||||59
1710473700000|2024-03-15 03:35:00|4993.3|4991.3|4994.3|4992.3|4995.3|4993.3|4993.3|4991.3|117
1710474000000|2024-03-15 03:40:00|||||||||11
1710474300000|2024-03-15 03:45:00|4994.8|4992.8|4994.3|4992.3|4994.8|4992.8|4994.3|4992.3|20
1710474600000|2024-03-15 03:50:00|4993.3|4991.3|4993.3|4991.3|4994.3|4992.3|4993.3|4991.3|56
1710474900000|2024-03-15 03:55:00|4994.3|4992.3|4994.3|4992.3|4994.3|4992.3|4994.3|4992.3|28
1710475200000|2024-03-15 04:00:00|4993.3|4991.3|4993.3|4991.3|4994.3|4992.3|4993.3|4991.3|91
1710475500000|2024-03-15 04:05:00|4994.3|4992.3|4994.3|4992.3|4994.3|4992.3|4994.3|4992.3|43
1710475800000|2024-03-15 04:10:00|4993.3|4991.3|4993.3|4991.3|4994.3|4992.3|4993.3|4991.3|92
1710476100000|2024-03-15 04:15:00|4992.3|4990.3|4993.3|4991.3|4993.3|4991.3|4992.3|4990.3|116
1710476400000|2024-03-15 04:20:00|4992.3|4990.3|4992.3|4990.3|4992.3|4990.3|4991.3|4989.3|93
1710476700000|2024-03-15 04:25:00|4991.3|4989.3|4992.3|4990.3|4992.3|4990.3|4991.3|4989.3|164
1710477000000|2024-03-15 04:30:00|4991.8|4989.8|4992.3|4990.3|4992.3|4990.3|4991.3|4989.3|21
1710477300000|2024-03-15 04:35:00|4991.3|4989.3|4990.3|4988.3|4991.3|4989.3|4989.3|4987.3|67
1710477600000|2024-03-15 04:40:00|4990.8|4988.8|4990.3|4988.3|4991.3|4989.3|4990.3|4988.3|27
1710477900000|2024-03-15 04:45:00|4991.3|4989.3|4990.3|4988.3|4991.3|4989.3|4990.3|4988.3|58
1710478200000|2024-03-15 04:50:00|4991.3|4989.3|4991.3|4989.3|4992.3|4990.3|4991.3|4989.3|60
1710478500000|2024-03-15 04:55:00|4990.8|4988.8|4991.3|4989.3|4991.3|4989.3|4990.3|4988.3|118
1710478800000|2024-03-15 05:00:00|4992.3|4990.3|4991.3|4989.3|4992.3|4990.3|4991.3|4989.3|30
1710479100000|2024-03-15 05:05:00|4992.3|4990.3|4992.3|4990.3|4993.3|4991.3|4992.3|4990.3|73
1710479400000|2024-03-15 05:10:00|4991.8|4989.8|4990.3|4988.3|4992.3|4990.3|4990.3|4988.3|271
1710479700000|2024-03-15 05:15:00|4991.3|4989.3|4991.8|4989.8|4991.8|4989.8|4990.3|4988.3|88
1710480000000|2024-03-15 05:20:00|4991.3|4989.3|4991.3|4989.3|4992.3|4990.3|4991.3|4989.3|28
1710480300000|2024-03-15 05:25:00|4990.3|4988.3|4991.3|4989.3|4991.3|4989.3|4990.3|4988.3|7
1710480600000|2024-03-15 05:30:00|4990.3|4988.3|4989.3|4987.3|4990.3|4988.3|4989.3|4987.3|195
1710480900000|2024-03-15 05:35:00|4988.3|4986.3|4988.3|4986.3|4988.3|4986.3|4988.3|4986.3|133
1710481200000|2024-03-15 05:40:00|4987.8|4985.8|4987.3|4985.3|4988.3|4986.3|4987.3|4985.3|54
1710481500000|2024-03-15 05:45:00|4988.3|4986.3|4988.3|4986.3|4988.3|4986.3|4988.3|4986.3|24
1710481800000|2024-03-15 05:50:00|4989.3|4987.3|4990.3|4988.3|4990.3|4988.3|4989.3|4987.3|249
1710482100000|2024-03-15 05:55:00|4989.3|4987.3|4989.3|4987.3|4989.8|4987.8|4989.3|4987.3|73
1710482400000|2024-03-15 06:00:00|4988.3|4986.3|4988.3|4986.3|4989.3|4987.3|4988.3|4986.3|306
1710482700000|2024-03-15 06:05:00|4989.3|4987.3|4989.3|4987.3|4990.3|4988.3|4988.3|4986.3|379
1710483000000|2024-03-15 06:10:00|4988.3|4986.3|4988.3|4986.3|4989.3|4987.3|4988.3|4986.3|71
1710483300000|2024-03-15 06:15:00|4989.3|4987.3|4991.3|4989.3|4991.3|4989.3|4989.3|4987.3|415
1710483600000|2024-03-15 06:20:00|4990.8|4988.8|4990.3|4988.3|4991.3|4989.3|4989.3|4987.3|187
1710483900000|2024-03-15 06:25:00|4989.3|4987.3|4988.3|4986.3|4989.3|4987.3|4988.3|4986.3|133
1710484200000|2024-03-15 06:30:00|4989.3|4987.3|4988.3|4986.3|4989.3|4987.3|4988.3|4986.3|109
1710484500000|2024-03-15 06:35:00|4987.3|4985.3|4988.3|4986.3|4989.3|4987.3|4987.3|4985.3|203
1710484800000|2024-03-15 06:40:00|4987.3|4985.3|4989.3|4987.3|4989.3|4987.3|4987.3|4985.3|230
1710485100000|2024-03-15 06:45:00|4988.8|4986.8|4988.3|4986.3|4989.3|4987.3|4988.3|4986.3|193
1710485400000|2024-03-15 06:50:00|4987.3|4985.3|4987.3|4985.3|4987.3|4985.3|4987.3|4985.3|255
1710485700000|2024-03-15 06:55:00|4986.3|4984.3|4986.3|4984.3|4987.3|4985.3|4985.3|4983.3|383
1710486000000|2024-03-15 07:00:00|4986.05|4984.55|4991.05|4989.55|4991.05|4989.55|4984.05|4982.55|1795
1710486300000|2024-03-15 07:05:00|4990.05|4988.55|4991.05|4989.55|4992.55|4991.05|4990.05|4988.55|932
1710486600000|2024-03-15 07:10:00|4990.05|4988.55|4994.05|4992.55|4994.05|4992.55|4990.05|4988.55|935
1710486900000|2024-03-15 07:15:00|4993.55|4992.05|4995.05|4993.55|4995.05|4993.55|4992.05|4990.55|1606
1710487200000|2024-03-15 07:20:00|4996.05|4994.55|4995.05|4993.55|4996.05|4994.55|4994.05|4992.55|1425
1710487500000|2024-03-15 07:25:00|4996.05|4994.55|4997.05|4995.55|4997.05|4995.55|4996.05|4994.55|2090
1710487800000|2024-03-15 07:30:00|4998.05|4996.55|4996.05|4994.55|4998.05|4996.55|4996.05|4994.55|2018
1710488100000|2024-03-15 07:35:00|4995.05|4993.55|4996.05|4994.55|4997.05|4995.55|4994.55|4993.05|2036
1710488400000|2024-03-15 07:40:00|4995.05|4993.55|4996.05|4994.55|4997.05|4995.55|4995.05|4993.55|476
1710488700000|2024-03-15 07:45:00|4995.55|4994.05|4994.05|4992.55|4996.05|4994.55|4994.05|4992.55|1634
1710489000000|2024-03-15 07:50:00|4994.55|4993.05|4993.05|4991.55|4996.05|4994.55|4993.05|4991.55|1029
1710489300000|2024-03-15 07:55:00|4992.55|4991.05|4990.05|4988.55|4994.05|4992.55|4990.05|4988.55|4111
1710489600000|2024-03-15 08:00:00|4991.05|4989.55|4994.05|4992.55|4996.05|4994.55|4989.05|4987.55|17276
1710489900000|2024-03-15 08:05:00|4995.05|4993.55|4997.05|4995.55|4999.05|4997.55|4994.05|4992.55|13777
1710490200000|2024-03-15 08:10:00|4996.05|4994.55|4995.05|4993.55|4997.05|4995.55|4994.05|4992.55|8717
1710490500000|2024-03-15 08:15:00|4996.05|4994.55|4997.05|4995.55|4998.05|4996.55|4995.05|4993.55|5675
1710490800000|2024-03-15 08:20:00|4996.05|4994.55|4998.05|4996.55|4998.05|4996.55|4996.05|4994.55|5706
1710491100000|2024-03-15 08:25:00|4997.05|4995.55|4999.05|4997.55|4999.05|4997.55|4997.05|4995.55|9966
1710491400000|2024-03-15 08:30:00|4998.05|4996.55|4999.05|4997.55|5000.05|4998.55|4998.05|4996.55|5305
1710491700000|2024-03-15 08:35:00|4998.05|4996.55|4999.05|4997.55|4999.05|4997.55|4997.05|4995.55|8463
1710492000000|2024-03-15 08:40:00|4998.92|4997.42|4999.92|4998.42|5001.92|5000.42|4997.92|4996.42|6641
1710492300000|2024-03-15 08:45:00|4998.92|4997.42|4997.92|4996.42|5000.92|4999.42|4997.92|4996.42|5879
1710492600000|2024-03-15 08:50:00|4996.92|4995.42|4996.92|4995.42|4997.92|4996.42|4995.92|4994.42|7471
1710492900000|2024-03-15 08:55:00|4997.92|4996.42|4996.92|4995.42|4997.92|4996.42|4996.92|4995.42|5006
1710493200000|2024-03-15 09:00:00|4995.92|4994.42|4999.92|4998.42|5000.92|4999.42|4995.92|4994.42|4859
1710493500000|2024-03-15 09:05:00|4998.92|4997.42|5000.92|4999.42|5001.92|5000.42|4998.92|4997.42|3954
1710493800000|2024-03-15 09:10:00|4999.92|4998.42|4996.92|4995.42|5000.92|4999.42|4996.92|4995.42|10785
1710494100000|2024-03-15 09:15:00|4996.42|4994.92|4998.92|4997.42|4999.92|4998.42|4994.92|4993.42|5530
1710494400000|2024-03-15 09:20:00|4997.92|4996.42|4998.92|4997.42|5000.92|4999.42|4997.92|4996.42|3782
1710494700000|2024-03-15 09:25:00|4999.92|4998.42|5000.92|4999.42|5000.92|4999.42|4998.92|4997.42|9959
1710495000000|2024-03-15 09:30:00|5001.92|5000.42|5005.92|5004.42|5005.92|5004.42|5001.92|5000.42|7452
1710495300000|2024-03-15 09:35:00|5004.92|5003.42|5005.92|5004.42|5006.92|5005.42|5004.92|5003.42|3295
1710495600000|2024-03-15 09:40:00|5004.92|5003.42|5004.92|5003.42|5005.92|5004.42|5003.92|5002.42|4055
1710495900000|2024-03-15 09:45:00|5005.92|5004.42|5008.92|5007.42|5008.92|5007.42|5005.92|5004.42|1800
1710496200000|2024-03-15 09:50:00|5007.92|5006.42|5010.92|5009.42|5010.92|5009.42|5007.92|5006.42|5107
1710496500000|2024-03-15 09:55:00|5011.92|5010.42|5011.92|5010.42|5012.92|5011.42|5008.92|5007.42|9473
1710496800000|2024-03-15 10:00:00|5012.92|5011.42|5009.92|5008.42|5012.92|5011.42|5007.92|5006.42|10847
1710497100000|2024-03-15 10:05:00|5010.92|5009.42|5011.92|5010.42|5013.92|5012.42|5007.92|5006.42|7060
1710497400000|2024-03-15 10:10:00|5010.92|5009.42|5010.92|5009.42|5013.92|5012.42|5010.92|5009.42|5278
1710497700000|2024-03-15 10:15:00|5009.92|5008.42|5009.92|5008.42|5010.92|5009.42|5007.92|5006.42|5056
1710498000000|2024-03-15 10:20:00|5010.92|5009.42|5010.92|5009.42|5012.92|5011.42|5010.92|5009.42|2101
1710498300000|2024-03-15 10:25:00|5011.92|5010.42|5011.92|5010.42|5011.92|5010.42|5010.92|5009.42|4234
1710498600000|2024-03-15 10:30:00|5010.92|5009.42|5014.92|5013.42|5015.92|5014.42|5010.92|5009.42|6475
1710498900000|2024-03-15 10:35:00|5013.92|5012.42|5014.92|5013.42|5017.92|5016.42|5013.92|5012.42|11836
1710499200000|2024-03-15 10:40:00|5015.92|5014.42|5015.92|5014.42|5017.92|5016.42|5015.92|5014.42|6549
1710499500000|2024-03-15 10:45:00|5014.92|5013.42|5014.92|5013.42|5014.92|5013.42|5011.92|5010.42|12600
1710499800000|2024-03-15 10:50:00|5015.92|5014.42|5016.92|5015.42|5017.92|5016.42|5013.92|5012.42|25243
1710500100000|2024-03-15 10:55:00|5015.92|5014.42|5012.92|5011.42|5016.92|5015.42|5012.92|5011.42|34616
1710500400000|2024-03-15 11:00:00|5011.92|5010.42|5012.92|5011.42|5012.92|5011.42|5009.92|5008.42|13353
1710500700000|2024-03-15 11:05:00|5013.92|5012.42|5013.92|5012.42|5013.92|5012.42|5012.92|5011.42|6663
1710501000000|2024-03-15 11:10:00|5012.92|5011.42|5015.92|5014.42|5015.92|5014.42|5012.92|5011.42|4818
1710501300000|2024-03-15 11:15:00|5016.92|5015.42|5018.92|5017.42|5018.92|5017.42|5016.92|5015.42|11121
1710501600000|2024-03-15 11:20:00|5019.92|5018.42|5020.92|5019.42|5021.92|5020.42|5019.92|5018.42|9618
1710501900000|2024-03-15 11:25:00|5021.92|5020.42|5021.92|5020.42|5022.92|5021.42|5020.92|5019.42|6862
1710502200000|2024-03-15 11:30:00|5020.92|5019.42|5021.92|5020.42|5021.92|5020.42|5020.92|5019.42|2110
1710502500000|2024-03-15 11:35:00|5022.92|5021.42|5022.92|5021.42|5022.92|5021.42|5020.92|5019.42|4409
1710502800000|2024-03-15 11:40:00|5023.92|5022.42|5022.92|5021.42|5023.92|5022.42|5021.92|5020.42|5544
1710503100000|2024-03-15 11:45:00|5021.92|5020.42|5022.92|5021.42|5022.92|5021.42|5021.92|5020.42|3403
1710503400000|2024-03-15 11:50:00|5023.42|5021.92|5023.92|5022.42|5023.92|5022.42|5023.42|5021.92|4943
1710503700000|2024-03-15 11:55:00|5022.92|5021.42|5022.92|5021.42|5023.92|5022.42|5021.92|5020.42|3354
1710504000000|2024-03-15 12:00:00|5021.92|5020.42|5023.92|5022.42|5024.92|5023.42|5020.92|5019.42|5615
1710504300000|2024-03-15 12:05:00|5024.92|5023.42|5019.92|5018.42|5024.92|5023.42|5017.92|5016.42|3464
1710504600000|2024-03-15 12:10:00|5018.92|5017.42|5020.92|5019.42|5020.92|5019.42|5017.92|5016.42|3084
1710504900000|2024-03-15 12:15:00|5021.92|5020.42|5020.92|5019.42|5021.92|5020.42|5018.92|5017.42|2416
1710505200000|2024-03-15 12:20:00|5019.92|5018.42|5019.92|5018.42|5020.92|5019.42|5018.92|5017.42|2717
1710505500000|2024-03-15 12:25:00|5020.92|5019.42|5018.92|5017.42|5020.92|5019.42|5017.92|5016.42|5100
1710505800000|2024-03-15 12:30:00|5018.42|5016.92|5021.92|5020.42|5021.92|5020.42|5017.92|5016.42|4604
1710506100000|2024-03-15 12:35:00|5022.92|5021.42|5017.92|5016.42|5022.92|5021.42|5017.92|5016.42|3397
1710506400000|2024-03-15 12:40:00|5018.1|5016.6|5019.1|5017.6|5019.1|5017.6|5016.1|5014.6|5509
1710506700000|2024-03-15 12:45:00|5018.1|5016.6|5021.1|5019.6|5022.1|5020.6|5018.1|5016.6|4042
1710507000000|2024-03-15 12:50:00|5022.1|5020.6|5024.1|5022.6|5024.1|5022.6|5021.1|5019.6|2076
1710507300000|2024-03-15 12:55:00|5023.1|5021.6|5022.1|5020.6|5025.1|5023.6|5021.1|5019.6|2858
1710507600000|2024-03-15 13:00:00|5023.1|5021.6|5023.1|5021.6|5024.1|5022.6|5021.1|5019.6|3272
1710507900000|2024-03-15 13:05:00|5022.1|5020.6|5022.1|5020.6|5023.1|5021.6|5021.1|5019.6|3966
1710508200000|2024-03-15 13:10:00|5021.1|5019.6|5019.1|5017.6|5022.1|5020.6|5019.1|5017.6|2979
1710508500000|2024-03-15 13:15:00|5020.1|5018.6|5019.1|5017.6|5020.1|5018.6|5017.1|5015.6|5627
1710508800000|2024-03-15 13:20:00|5018.6|5017.1|5013.1|5011.6|5019.1|5017.6|5013.1|5011.6|6683
1710509100000|2024-03-15 13:25:00|5012.1|5010.6|5010.1|5008.6|5015.1|5013.6|5009.1|5007.6|8369
1710509400000|2024-03-15 13:30:00|5011.1|5009.6|5013.1|5011.6|5015.1|5013.6|5011.1|5009.6|9093
1710509700000|2024-03-15 13:35:00|5014.1|5012.6|5013.1|5011.6|5014.1|5012.6|5011.1|5009.6|6738
1710510000000|2024-03-15 13:40:00|5014.1|5012.6|5008.1|5006.6|5014.1|5012.6|5008.1|5006.6|9572
1710510300000|2024-03-15 13:45:00|5009.1|5007.6|5011.1|5009.6|5011.1|5009.6|5009.1|5007.6|6884
1710510600000|2024-03-15 13:50:00|5012.1|5010.6|5012.1|5010.6|5014.1|5012.6|5011.1|5009.6|2766
1710510900000|2024-03-15 13:55:00|5013.1|5011.6|5009.1|5007.6|5014.1|5012.6|5008.1|5006.6|3597
1710511200000|2024-03-15 14:00:00|5008.1|5006.6|5007.1|5005.6|5010.1|5008.6|5006.1|5004.6|7702
1710511500000|2024-03-15 14:05:00|5006.1|5004.6|5006.1|5004.6|5006.1|5004.6|5002.1|5000.6|7341
1710511800000|2024-03-15 14:10:00|5007.1|5005.6|5009.1|5007.6|5010.1|5008.6|5007.1|5005.6|6573
1710512100000|2024-03-15 14:15:00|5008.1|5006.6|5008.1|5006.6|5011.1|5009.6|5008.1|5006.6|6961
1710512400000|2024-03-15 14:20:00|5007.1|5005.6|5009.1|5007.6|5010.1|5008.6|5006.1|5004.6|3808
1710512700000|2024-03-15 14:25:00|5010.1|5008.6|5010.1|5008.6|5013.1|5011.6|5010.1|5008.6|8053
1710513000000|2024-03-15 14:30:00|5009.1|5007.6|5008.1|5006.6|5011.1|5009.6|5007.1|5005.6|6421
1710513300000|2024-03-15 14:35:00|5009.1|5007.6|5013.1|5011.6|5014.1|5012.6|5009.1|5007.6|5539
1710513600000|2024-03-15 14:40:00|5014.1|5012.6|5012.1|5010.6|5015.1|5013.6|5011.1|5009.6|6813
1710513900000|2024-03-15 14:45:00|5013.1|5011.6|5015.1|5013.6|5015.1|5013.6|5011.1|5009.6|4792
1710514200000|2024-03-15 14:50:00|5014.1|5012.6|5014.1|5012.6|5015.1|5013.6|5013.1|5011.6|5362
1710514500000|2024-03-15 14:55:00|5015.1|5013.6|5016.1|5014.6|5016.1|5014.6|5013.1|5011.6|6164
1710514800000|2024-03-15 15:00:00|5017.1|5015.6|5015.1|5013.6|5017.1|5015.6|5013.1|5011.6|5343
1710515100000|2024-03-15 15:05:00|5016.1|5014.6|5014.1|5012.6|5016.1|5014.6|5013.1|5011.6|5029
1710515400000|2024-03-15 15:10:00|5013.21|5011.71|5013.21|5011.71|5016.21|5014.71|5012.21|5010.71|4217
1710515700000|2024-03-15 15:15:00|5014.21|5012.71|5012.21|5010.71|5015.21|5013.71|5012.21|5010.71|5429
1710516000000|2024-03-15 15:20:00|5013.21|5011.71|5012.21|5010.71|5014.21|5012.71|5011.21|5009.71|4920
1710516300000|2024-03-15 15:25:00|5013.21|5011.71|5015.21|5013.71|5015.21|5013.71|5012.21|5010.71|4045
1710516600000|2024-03-15 15:30:00|5016.21|5014.71|5014.21|5012.71|5017.21|5015.71|5014.21|5012.71|4431
1710516900000|2024-03-15 15:35:00|5015.21|5013.71|5012.21|5010.71|5015.21|5013.71|5010.21|5008.71|4567
1710517200000|2024-03-15 15:40:00|5013.21|5011.71|5011.21|5009.71|5013.21|5011.71|5011.21|5009.71|2502
1710517500000|2024-03-15 15:45:00|5010.21|5008.71|5009.21|5007.71|5010.21|5008.71|5009.21|5007.71|3116
1710517800000|2024-03-15 15:50:00|5010.21|5008.71|5011.21|5009.71|5011.21|5009.71|5010.21|5008.71|4709
1710518100000|2024-03-15 15:55:00|5010.21|5008.71|5008.21|5006.71|5012.21|5010.71|5007.21|5005.71|6382
1710518400000|2024-03-15 16:00:00|5007.21|5005.71|5007.21|5005.71|5010.21|5008.71|5007.21|5005.71|7898
1710518700000|2024-03-15 16:05:00|5008.21|5006.71|5006.21|5004.71|5008.21|5006.71|5006.21|5004.71|6229
1710519000000|2024-03-15 16:10:00|5005.21|5003.71|5003.21|5001.71|5006.21|5004.71|5003.21|5001.71|5495
1710519300000|2024-03-15 16:15:00|5002.21|5000.71|5000.21|4998.71|5002.21|5000.71|4999.21|4997.71|13658
1710519600000|2024-03-15 16:20:00|5001.21|4999.71|5001.21|4999.71|5001.21|4999.71|5000.21|4998.71|14466
1710519900000|2024-03-15 16:25:00|5000.21|4998.71|5000.21|4998.71|5001.21|4999.71|4998.21|4996.71|22067
1710520200000|2024-03-15 16:30:00|4999.44|4997.94|4988.44|4986.94|5000.44|4998.94|4986.44|4984.94|90213
1710520500000|2024-03-15 16:35:00|4987.44|4985.94|4989.44|4987.94|4994.44|4992.94|4981.44|4979.94|77544
1710520800000|2024-03-15 16:40:00|4990.44|4988.94|4987.44|4985.94|4990.44|4988.94|4986.44|4984.94|21164
1710521100000|2024-03-15 16:45:00|4986.44|4984.94|4988.44|4986.94|4991.44|4989.94|4986.44|4984.94|5068
1710521400000|2024-03-15 16:50:00|4987.44|4985.94|4983.44|4981.94|4988.44|4986.94|4983.44|4981.94|5650
1710521700000|2024-03-15 16:55:00|4984.44|4982.94|4984.94|4983.44|4985.44|4983.94|4984.44|4982.94|4809
1710522000000|2024-03-15 17:00:00|4985.44|4983.94|4984.44|4982.94|4985.44|4983.94|4984.44|4982.94|6506
1710522300000|2024-03-15 17:05:00|4985.44|4983.94|4990.44|4988.94|4990.44|4988.94|4984.44|4982.94|6575
1710522600000|2024-03-15 17:10:00|4991.44|4989.94|4991.44|4989.94|4991.94|4990.44|4990.44|4988.94|4300
1710522900000|2024-03-15 17:15:00|4990.94|4989.44|4989.44|4987.94|4991.44|4989.94|4988.44|4986.94|3042
1710523200000|2024-03-15 17:20:00|4988.94|4987.44|4992.44|4990.94|4992.44|4990.94|4988.44|4986.94|2113
1710523500000|2024-03-15 17:25:00|4993.44|4991.94|4991.44|4989.94|4993.44|4991.94|4991.44|4989.94|3643
1710523800000|2024-03-15 17:30:00|4991.94|4990.44|4990.44|4988.94|4992.44|4990.94|4990.44|4988.94|2064
1710524100000|2024-03-15 17:35:00|4991.44|4989.94|4992.44|4990.94|4992.44|4990.94|4989.44|4987.94|1393
1710524400000|2024-03-15 17:40:00|4993.44|4991.94|4992.44|4990.94|4993.44|4991.94|4992.44|4990.94|1317
1710524700000|2024-03-15 17:45:00|4991.44|4989.94|4989.44|4987.94|4992.44|4990.94|4989.44|4987.94|1162
1710525000000|2024-03-15 17:50:00|4990.44|4988.94|4993.44|4991.94|4993.44|4991.94|4990.44|4988.94|2374
1710525300000|2024-03-15 17:55:00|4994.44|4992.94|4995.44|4993.94|4995.44|4993.94|4992.44|4990.94|2224
1710525600000|2024-03-15 18:00:00|4994.44|4992.94|4994.94|4993.44|4996.44|4994.94|4994.44|4992.94|1527
1710525900000|2024-03-15 18:05:00|4994.44|4992.94|4992.94|4991.44|4994.44|4992.94|4992.44|4990.94|936
1710526200000|2024-03-15 18:10:00|4993.44|4991.94|4992.44|4990.94|4993.44|4991.94|4992.44|4990.94|747
1710526500000|2024-03-15 18:15:00|4993.44|4991.94|4993.44|4991.94|4993.44|4991.94|4992.44|4990.94|1215
1710526800000|2024-03-15 18:20:00|4994.44|4992.94|4992.44|4990.94|4995.44|4993.94|4992.44|4990.94|1099
1710527100000|2024-03-15 18:25:00|4993.44|4991.94|4993.44|4991.94|4993.44|4991.94|4991.44|4989.94|840
1710527400000|2024-03-15 18:30:00|4992.94|4991.44|4993.44|4991.94|4995.44|4993.94|4992.94|4991.44|1107
1710527700000|2024-03-15 18:35:00|4992.44|4990.94|4996.44|4994.94|4996.44|4994.94|4992.44|4990.94|1064
1710528000000|2024-03-15 18:40:00|4995.44|4993.94|4998.44|4996.94|4998.44|4996.94|4995.44|4993.94|1246
1710528300000|2024-03-15 18:45:00|4997.44|4995.94|4994.44|4992.94|4997.44|4995.94|4993.94|4992.44|1414
1710528600000|2024-03-15 18:50:00|4995.44|4993.94|4996.44|4994.94|4997.44|4995.94|4994.44|4992.94|986
1710528900000|2024-03-15 18:55:00|4995.44|4993.94|4996.44|4994.94|4998.44|4996.94|4995.44|4993.94|827
1710529200000|2024-03-15 19:00:00|4995.94|4994.44|4998.44|4996.94|4998.44|4996.94|4995.44|4993.94|509
1710529500000|2024-03-15 19:05:00|4999.44|4997.94|4996.44|4994.94|4999.44|4997.94|4996.44|4994.94|1158
1710529800000|2024-03-15 19:10:00|4995.44|4993.94|4997.44|4995.94|4997.44|4995.94|4995.44|4993.94|431
1710530100000|2024-03-15 19:15:00|4996.44|4994.94|4996.44|4994.94|4996.44|4994.94|4995.44|4993.94|716
1710530400000|2024-03-15 19:20:00|4997.44|4995.94|4996.44|4994.94|4997.44|4995.94|4994.44|4992.94|898
1710530700000|2024-03-15 19:25:00|4997.44|4995.94|4997.44|4995.94|4999.44|4997.94|4996.44|4994.94|821
1710531000000|2024-03-15 19:30:00|4996.94|4995.44|4996.44|4994.94|4997.44|4995.94|4996.44|4994.94|900
1710531300000|2024-03-15 19:35:00|4997.44|4995.94|4994.44|4992.94|4997.44|4995.94|4994.44|4992.94|1169
1710531600000|2024-03-15 19:40:00|4995.44|4993.94|4995.44|4993.94|4996.44|4994.94|4994.44|4992.94|1018
1710531900000|2024-03-15 19:45:00|4996.44|4994.94|4998.44|4996.94|4998.44|4996.94|4995.44|4993.94|838
1710532200000|2024-03-15 19:50:00|4997.94|4996.44|4997.44|4995.94|4998.44|4996.94|4996.44|4994.94|1053
1710532500000|2024-03-15 19:55:00|4996.44|4994.94|4999.44|4997.94|5000.44|4998.94|4996.44|4994.94|7503
1710532800000|2024-03-15 20:00:00|5000.44|4998.94|5000.44|4998.94|5000.44|4998.94|4998.44|4996.94|551
1710533100000|2024-03-15 20:05:00|||||||||432
1710533400000|2024-03-15 20:10:00|||||||||57
1710533700000|2024-03-15 20:15:00|||||||||262
1710534000000|2024-03-15 20:20:00|5001.44|4999.94|5001.44|4999.94|5001.44|4999.94|5001.44|4999.94|251
1710534300000|2024-03-15 20:25:00|5002.44|5000.94|5002.44|5000.94|5002.44|5000.94|5002.44|5000.94|482
1710534600000|2024-03-15 20:30:00|||||||||44
1710534900000|2024-03-15 20:35:00|5001.44|4999.94|5002.44|5000.94|5002.44|5000.94|5001.44|4999.94|214
1710535200000|2024-03-15 20:40:00|5001.44|4999.94|5001.44|4999.94|5001.44|4999.94|5001.44|4999.94|22
1710535500000|2024-03-15 20:45:00|||||||||68
1710535800000|2024-03-15 20:50:00|||||||||145
1710536100000|2024-03-15 20:55:00|5001.94|5000.44|5002.44|5000.94|5002.44|5000.94|5001.44|4999.94|468
1710536400000|2024-03-15 21:00:00|5001.94|5000.44|5001.94|5000.44|5001.94|5000.44|5001.94|5000.44|0
1710712800000|2024-03-17 22:00:00|5004.09|5001.09|5004.59|5001.59|5005.09|5002.09|5003.79|5000.79|0
1710713100000|2024-03-17 22:05:00|5004.39|5001.39|5007.99|5004.99|5008.69|5005.69|5003.89|5000.89|0
1710713400000|2024-03-17 22:10:00|5008.09|5005.09|5009.19|5006.19|5009.39|5006.39|5007.69|5004.69|0
1710713700000|2024-03-17 22:15:00|5009.29|5006.29|5008.69|5005.69|5009.39|5006.39|5008.59|5005.59|0
1710714000000|2024-03-17 22:20:00|5008.79|5005.79|5010.59|5007.59|5010.79|5007.79|5008.39|5005.39|0
1710714300000|2024-03-17 22:25:00|5010.69|5007.69|5010.09|5007.09|5010.79|5007.79|5009.59|5006.59|0
1710714600000|2024-03-17 22:30:00|5010.39|5007.39|5008.89|5005.89|5010.39|5007.39|5008.69|5005.69|0
1710714900000|2024-03-17 22:35:00|5008.79|5005.79|5009.39|5006.39|5009.89|5006.89|5007.99|5004.99|0
1710715200000|2024-03-17 22:40:00|5009.49|5006.49|5008.39|5005.39|5009.59|5006.59|5008.39|5005.39|0
1710715500000|2024-03-17 22:45:00|5008.59|5005.59|5009.19|5006.19|5009.39|5006.39|5008.39|5005.39|0
1710715800000|2024-03-17 22:50:00|5008.99|5005.99|5006.79|5003.79|5009.19|5006.19|5006.49|5003.49|0
1710716100000|2024-03-17 22:55:00|5006.89|5003.89|5005.09|5002.09|5006.99|5003.99|5004.89|5001.89|0
1710716400000|2024-03-17 23:00:00|5005.29|5002.29|5003.99|5000.99|5005.99|5002.99|5003.89|5000.89|0
1710716700000|2024-03-17 23:05:00|5004.09|5001.09|5003.89|5000.89|5005.59|5002.59|5003.29|5000.29|0
1710717000000|2024-03-17 23:10:00|5004.09|5001.09|5003.39|5000.39|5004.09|5001.09|5002.79|4999.79|0
1710717300000|2024-03-17 23:15:00|5003.49|5000.49|5004.99|5001.99|5005.09|5002.09|5003.39|5000.39|0
1710717600000|2024-03-17 23:20:00|5004.89|5001.89|5005.09|5002.09|5005.29|5002.29|5004.59|5001.59|0
1710717900000|2024-03-17 23:25:00|5004.99|5001.99|5004.89|5001.89|5005.99|5002.99|5004.89|5001.89|0
1710718200000|2024-03-17 23:30:00|5004.99|5001.99|5005.39|5002.39|5006.49|5003.49|5004.89|5001.89|0
1710718500000|2024-03-17 23:35:00|5005.59|5002.59|5005.79|5002.79|5006.49|5003.49|5005.29|5002.29|0
1710718800000|2024-03-17 23:40:00|5005.59|5002.59|5005.29|5002.29|5005.59|5002.59|5004.69|5001.69|0
1710719100000|2024-03-17 23:45:00|5005.09|5002.09|5005.99|5002.99|5006.29|5003.29|5004.89|5001.89|0
1710719400000|2024-03-17 23:50:00|5005.79|5002.79|5005.29|5002.29|5006.89|5003.89|5005.29|5002.29|0
1710719700000|2024-03-17 23:55:00|5005.39|5002.39|5005.59|5002.59|5005.79|5002.79|5005.29|5002.29|0
1710720000000|2024-03-18 00:00:00|5005.29|5002.29|5003.69|5000.69|5005.29|5002.29|5003.69|5000.69|0
1710720300000|2024-03-18 00:05:00|5003.39|5000.39|5002.19|4999.19|5003.39|5000.39|5001.69|4998.69|0
1710720600000|2024-03-18 00:10:00|5002.49|4999.49|5004.59|5001.59|5004.59|5001.59|5002.49|4999.49|0
1710720900000|2024-03-18 00:15:00|5004.39|5001.39|5003.69|5001.69|5004.39|5001.69|5001.69|4999.69|418
1710721200000|2024-03-18 00:20:00|5002.69|5000.69|5001.69|4999.69|5003.69|5001.69|5001.69|4999.69|357
1710721500000|2024-03-18 00:25:00|5000.69|4998.69|4998.69|4996.69|5001.69|4999.69|4998.69|4996.69|505
1710721800000|2024-03-18 00:30:00|4999.69|4997.69|4999.69|4997.69|4999.69|4997.69|4998.69|4996.69|180
1710722100000|2024-03-18 00:35:00|5000.69|4998.69|4999.69|4997.69|5000.69|4998.69|4999.69|4997.69|233
1710722400000|2024-03-18 00:40:00|5000.69|4998.69|5001.69|4999.69|5001.69|4999.69|5000.69|4998.69|205
1710722700000|2024-03-18 00:45:00|5000.69|4998.69|5001.69|4999.69|5001.69|4999.69|5000.69|4998.69|335
1710723000000|2024-03-18 00:50:00|5000.69|4998.69|5000.69|4998.69|5000.69|4998.69|5000.69|4998.69|251
1710723300000|2024-03-18 00:55:00|5001.69|4999.69|5000.69|4998.69|5001.69|4999.69|5000.69|4998.69|142
1710723600000|2024-03-18 01:00:00|5001.69|4999.69|5000.69|4998.69|5001.69|4999.69|5000.69|4998.69|153
1710723900000|2024-03-18 01:05:00|5001.69|4999.69|5000.69|4998.69|5001.69|4999.69|5000.69|4998.69|148
1710724200000|2024-03-18 01:10:00|5001.69|4999.69|5000.69|4998.69|5001.69|4999.69|5000.69|4998.69|100
1710724500000|2024-03-18 01:15:00|4999.69|4997.69|4997.69|4995.69|4999.69|4997.69|4997.69|4995.69|255
1710724800000|2024-03-18 01:20:00|4996.69|4994.69|4998.69|4996.69|4998.69|4996.69|4996.69|4994.69|131
1710725100000|2024-03-18 01:25:00|4999.69|4997.69|4998.69|4996.69|4999.69|4997.69|4997.69|4995.69|215
1710725400000|2024-03-18 01:30:00|4999.69|4997.69|4999.69|4997.69|5000.69|4998.69|4999.69|4997.69|135
1710725700000|2024-03-18 01:35:00|5000.69|4998.69|5000.69|4998.69|5001.69|4999.69|5000.69|4998.69|140
1710726000000|2024-03-18 01:40:00|5001.69|4999.69|5000.69|4998.69|5001.69|4999.69|5000.69|4998.69|211
1710726300000|2024-03-18 01:45:00|||||||||6
1710726600000|2024-03-18 01:50:00|5001.69|4999.69|5001.69|4999.69|5001.69|4999.69|5001.69|4999.69|55
1710726900000|2024-03-18 01:55:00|5002.69|5000.69|5002.69|5000.69|5002.69|5000.69|5001.69|4999.69|272
1710727200000|2024-03-18 02:00:00|5003.19|5001.19|5001.69|4999.69|5003.69|5001.69|5001.69|4999.69|182
1710727500000|2024-03-18 02:05:00|5000.69|4998.69|5001.69|4999.69|5001.69|4999.69|5000.69|4998.69|132
1710727800000|2024-03-18 02:10:00|5002.69|5000.69|5001.69|4999.69|5002.69|5000.69|5001.69|4999.69|38
1710728100000|2024-03-18 02:15:00|5002.69|5000.69|5001.69|4999.69|5002.69|5000.69|5001.69|4999.69|81
1710728400000|2024-03-18 02:20:00|5002.69|5000.69|5002.69|5000.69|5002.69|5000.69|5002.69|5000.69|33
1710728700000|2024-03-18 02:25:00|5001.69|4999.69|5002.69|5000.69|5002.69|5000.69|5001.69|4999.69|150
1710729000000|2024-03-18 02:30:00|5001.69|4999.69|5003.69|5001.69|5003.69|5001.69|5001.69|4999.69|276
1710729300000|2024-03-18 02:35:00|||||||||128
1710729600000|2024-03-18 02:40:00|5002.69|5000.69|5002.69|5000.69|5002.69|5000.69|5002.69|5000.69|149
1710729900000|2024-03-18 02:45:00|5003.69|5001.69|5003.69|5001.69|5003.69|5001.69|5003.69|5001.69|195
1710730200000|2024-03-18 02:50:00|5002.69|5000.69|5002.69|5000.69|5002.69|5000.69|5002.69|5000.69|32
1710730500000|2024-03-18 02:55:00|||||||||28
1710730800000|2024-03-18 03:00:00|5003.69|5001.69|5003.69|5001.69|5004.69|5002.69|5003.69|5001.69|210
1710731100000|2024-03-18 03:05:00|5004.69|5002.69|5004.69|5002.69|5004.69|5002.69|5004.69|5002.69|53
1710731400000|2024-03-18 03:10:00|5003.69|5001.69|5004.69|5002.69|5004.69|5002.69|5003.69|5001.69|97
1710731700000|2024-03-18 03:15:00|||||||||6
1710732000000|2024-03-18 03:20:00|||||||||2
1710732300000|2024-03-18 03:25:00|5003.69|5001.69|5004.69|5002.69|5004.69|5002.69|5003.69|5001.69|75
1710732600000|2024-03-18 03:30:00|5003.69|5001.69|5003.69|5001.69|5003.69|5001.69|5003.69|5001.69|42
1710732900000|2024-03-18 03:35:00|5004.69|5002.69|5003.69|5001.69|5004.69|5002.69|5003.69|5001.69|149
1710733200000|2024-03-18 03:40:00|5002.69|5000.69|5002.69|5000.69|5003.69|5001.69|5002.69|5000.69|59
1710733500000|2024-03-18 03:45:00|5003.69|5001.69|5003.69|5001.69|5003.69|5001.69|5002.69|5000.69|106
1710733800000|2024-03-18 03:50:00|5002.69|5000.69|5002.69|5000.69|5002.69|5000.69|5002.69|5000.69|15
1710734100000|2024-03-18 03:55:00|5003.69|5001.69|5003.69|5001.69|5003.69|5001.69|5003.69|5001.69|40
1710734400000|2024-03-18 04:00:00|5002.69|5000.69|5003.69|5001.69|5003.69|5001.69|5002.69|5000.69|100
1710734700000|2024-03-18 04:05:00|||||||||21
1710735000000|2024-03-18 04:10:00|5004.69|5002.69|5004.69|5002.69|5004.69|5002.69|5004.69|5002.69|75
1710735300000|2024-03-18 04:15:00|||||||||7
1710735600000|2024-03-18 04:20:00|||||||||6
1710735900000|2024-03-18 04:25:00|5005.69|5003.69|5005.69|5003.69|5005.69|5003.69|5005.69|5003.69|31
1710736200000|2024-03-18 04:30:00|5006.69|5004.69|5006.69|5004.69|5006.69|5004.69|5005.69|5003.69|92
1710736500000|2024-03-18 04:35:00|5005.69|5003.69|5006.69|5004.69|5006.69|5004.69|5005.69|5003.69|28
1710736800000|2024-03-18 04:40:00|5005.69|5003.69|5005.69|5003.69|5005.69|5003.69|5005.69|5003.69|65
1710737100000|2024-03-18 04:45:00|||||||||91
1710737400000|2024-03-18 04:50:00|5006.69|5004.69|5005.69|5003.69|5006.69|5004.69|5005.69|5003.69|133
1710737700000|2024-03-18 04:55:00|||||||||46
1710738000000|2024-03-18 05:00:00|5006.69|5004.69|5006.69|5004.69|5006.69|5004.69|5005.69|5003.69|69
1710738300000|2024-03-18 05:05:00|||||||||11
1710738600000|2024-03-18 05:10:00|||||||||40
1710738900000|2024-03-18 05:15:00|||||||||27
1710739200000|2024-03-18 05:20:00|||||||||3
1710739500000|2024-03-18 05:25:00|5007.69|5005.69|5007.69|5005.69|5007.69|5005.69|5006.69|5004.69|247
1710739800000|2024-03-18 05:30:00|5006.69|5004.69|5007.69|5005.69|5007.69|5005.69|5006.69|5004.69|57
1710740100000|2024-03-18 05:35:00|||||||||54
1710740400000|2024-03-18 05:40:00|||||||||58
1710740700000|2024-03-18 05:45:00|||||||||4
1710741000000|2024-03-18 05:50:00|||||||||7
1710741300000|2024-03-18 05:55:00|||||||||199
1710741600000|2024-03-18 06:00:00|5008.19|5006.19|5008.69|5006.69|5008.69|5006.69|5008.19|5006.19|397
1710741900000|2024-03-18 06:05:00|||||||||51
1710742200000|2024-03-18 06:10:00|5009.69|5007.69|5009.69|5007.69|5009.69|5007.69|5009.69|5007.69|788
1710742500000|2024-03-18 06:15:00|5008.69|5006.69|5008.69|5006.69|5008.69|5006.69|5008.69|5006.69|253
1710742800000|2024-03-18 06:20:00|5009.69|5007.69|5009.69|5007.69|5009.69|5007.69|5009.69|5007.69|379
1710743100000|2024-03-18 06:25:00|||||||||206
1710743400000|2024-03-18 06:30:00|||||||||137
1710743700000|2024-03-18 06:35:00|5008.69|5006.69|5007.69|5005.69|5008.69|5006.69|5007.69|5005.69|950
1710744000000|2024-03-18 06:40:00|||||||||243
1710744300000|2024-03-18 06:45:00|||||||||21
1710744600000|2024-03-18 06:50:00|||||||||280
1710744900000|2024-03-18 06:55:00|||||||||44
1710745200000|2024-03-18 07:00:00|5007.44|5005.94|5006.44|5004.94|5007.44|5005.94|5004.44|5002.94|3121
1710745500000|2024-03-18 07:05:00|5005.44|5003.94|5001.44|4999.94|5006.44|5004.94|5000.44|4998.94|2402
1710745800000|2024-03-18 07:10:00|5000.44|4998.94|5000.44|4998.94|5001.44|4999.94|5000.44|4998.94|988
1710746100000|2024-03-18 07:15:00|5001.44|4999.94|4999.44|4997.94|5001.44|4999.94|4999.44|4997.94|692
1710746400000|2024-03-18 07:20:00|5000.44|4998.94|4999.44|4997.94|5001.44|4999.94|4999.44|4997.94|1363
1710746700000|2024-03-18 07:25:00|4999.94|4998.44|5000.44|4998.94|5000.44|4998.94|4999.44|4997.94|354
1710747000000|2024-03-18 07:30:00|5000.94|4999.44|5002.44|5000.94|5002.44|5000.94|5000.94|4999.44|1845
1710747300000|2024-03-18 07:35:00|5003.44|5001.94|5002.44|5000.94|5004.44|5002.94|5002.44|5000.94|1287
1710747600000|2024-03-18 07:40:00|5002.94|5001.44|5003.44|5001.94|5004.44|5002.94|5002.44|5000.94|1371
1710747900000|2024-03-18 07:45:00|5002.44|5000.94|5001.44|4999.94|5002.44|5000.94|5001.44|4999.94|1408
1710748200000|2024-03-18 07:50:00|5002.44|5000.94|5002.44|5000.94|5003.44|5001.94|5001.44|4999.94|1634
1710748500000|2024-03-18 07:55:00|5001.44|4999.94|4998.44|4996.94|5002.44|5000.94|4997.44|4995.94|2667
1710748800000|2024-03-18 08:00:00|4999.44|4997.94|4995.44|4993.94|4999.44|4997.94|4995.44|4993.94|12428
1710749100000|2024-03-18 08:05:00|4996.44|4994.94|4995.44|4993.94|4996.44|4994.94|4993.44|4991.94|5556
1710749400000|2024-03-18 08:10:00|4994.94|4993.44|4992.44|4990.94|4995.44|4993.94|4991.44|4989.94|4420
1710749700000|2024-03-18 08:15:00|4991.44|4989.94|4986.44|4984.94|4991.44|4989.94|4986.44|4984.94|4086
1710750000000|2024-03-18 08:20:00|4985.44|4983.94|4988.44|4986.94|4991.44|4989.94|4985.44|4983.94|7765
1710750300000|2024-03-18 08:25:00|4989.44|4987.94|4985.44|4983.94|4990.44|4988.94|4985.44|4983.94|4819
1710750600000|2024-03-18 08:30:00|4986.44|4984.94|4986.44|4984.94|4989.44|4987.94|4986.44|4984.94|7332
1710750900000|2024-03-18 08:35:00|4985.44|4983.94|4985.44|4983.94|4986.44|4984.94|4985.44|4983.94|4083
1710751200000|2024-03-18 08:40:00|4986.44|4984.94|4988.44|4986.94|4989.44|4987.94|4985.44|4983.94|5317
1710751500000|2024-03-18 08:45:00|4989.44|4987.94|4990.44|4988.94|4990.44|4988.94|4987.44|4985.94|3207
1710751800000|2024-03-18 08:50:00|4991.44|4989.94|4997.44|4995.94|4997.44|4995.94|4991.44|4989.94|3792
1710752100000|2024-03-18 08:55:00|4996.44|4994.94|4999.44|4997.94|4999.44|4997.94|4995.44|4993.94|3400
1710752400000|2024-03-18 09:00:00|4998.44|4996.94|4997.44|4995.94|4999.44|4997.94|4996.44|4994.94|10420
1710752700000|2024-03-18 09:05:00|4996.44|4994.94|4994.44|4992.94|4997.44|4995.94|4994.44|4992.94|4419
1710753000000|2024-03-18 09:10:00|4995.44|4993.94|4996.55|4995.05|4996.55|4995.05|4994.44|4992.94|7149
1710753300000|2024-03-18 09:15:00|4995.55|4994.05|4992.75|4991.25|4995.75|4994.25|4992.75|4991.25|3403
1710753600000|2024-03-18 09:20:00|4991.75|4990.25|4996.75|4995.25|4996.75|4995.25|4990.75|4989.25|3420
1710753900000|2024-03-18 09:25:00|4997.75|4996.25|4997.75|4996.25|4997.75|4996.25|4995.75|4994.25|6060
1710754200000|2024-03-18 09:30:00|4998.75|4997.25|4998.75|4997.25|4999.75|4998.25|4996.75|4995.25|3593
1710754500000|2024-03-18 09:35:00|4997.75|4996.25|5000.75|4999.25|5000.75|4999.25|4996.75|4995.25|7241
1710754800000|2024-03-18 09:40:00|5001.75|5000.25|5003.75|5002.25|5004.75|5003.25|4999.75|4998.25|5327
1710755100000|2024-03-18 09:45:00|5002.75|5001.25|5003.75|5002.25|5004.75|5003.25|5002.75|5001.25|3273
1710755400000|2024-03-18 09:50:00|5004.75|5003.25|5001.75|5000.25|5004.75|5003.25|5001.75|5000.25|3984
1710755700000|2024-03-18 09:55:00|5002.75|5001.25|5002.75|5001.25|5004.75|5003.25|5002.75|5001.25|1795
1710756000000|2024-03-18 10:00:00|5003.75|5002.25|5003.75|5002.25|5004.75|5003.25|5003.75|5002.25|2337
1710756300000|2024-03-18 10:05:00|5004.75|5003.25|5000.75|4999.25|5004.75|5003.25|4999.75|4998.25|3040
1710756600000|2024-03-18 10:10:00|5001.75|5000.25|5001.75|5000.25|5003.75|5002.25|5001.75|5000.25|1535
1710756900000|2024-03-18 10:15:00|5002.75|5001.25|5000.75|4999.25|5002.75|5001.25|5000.75|4999.25|721
1710757200000|2024-03-18 10:20:00|4999.75|4998.25|5000.75|4999.25|5000.75|4999.25|4999.75|4998.25|986
1710757500000|2024-03-18 10:25:00|4999.75|4998.25|5000.75|4999.25|5000.75|4999.25|4999.75|4998.25|744
1710757800000|2024-03-18 10:30:00|4999.75|4998.25|4998.75|4997.25|4999.75|4998.25|4997.75|4996.25|1072
1710758100000|2024-03-18 10:35:00|4997.75|4996.25|4996.75|4995.25|4998.75|4997.25|4995.75|4994.25|3640
1710758400000|2024-03-18 10:40:00|4997.25|4995.75|4996.75|4995.25|4998.75|4997.25|4996.75|4995.25|1250
1710758700000|2024-03-18 10:45:00|4995.75|4994.25|4994.75|4993.25|4996.75|4995.25|4994.75|4993.25|3319
1710759000000|2024-03-18 10:50:00|4995.75|4994.25|4995.75|4994.25|4995.75|4994.25|4994.75|4993.25|2672
1710759300000|2024-03-18 10:55:00|4994.75|4993.25|4996.75|4995.25|4996.75|4995.25|4994.75|4993.25|1190
1710759600000|2024-03-18 11:00:00|4996.25|4994.75|4996.75|4995.25|4996.75|4995.25|4994.75|4993.25|2521
1710759900000|2024-03-18 11:05:00|4995.75|4994.25|4996.75|4995.25|4997.75|4996.25|4995.75|4994.25|2247
1710760200000|2024-03-18 11:10:00|4995.75|4994.25|4996.75|4995.25|4996.75|4995.25|4994.75|4993.25|981
1710760500000|2024-03-18 11:15:00|4997.75|4996.25|4998.75|4997.25|4999.75|4998.25|4997.75|4996.25|1647
1710760800000|2024-03-18 11:20:00|4999.75|4998.25|5000.75|4999.25|5000.75|4999.25|4998.75|4997.25|1038
1710761100000|2024-03-18 11:25:00|5001.75|5000.25|5003.75|5002.25|5003.75|5002.25|5000.75|4999.25|4268
1710761400000|2024-03-18 11:30:00|5002.75|5001.25|5002.75|5001.25|5004.75|5003.25|5002.75|5001.25|2881
1710761700000|2024-03-18 11:35:00|5001.75|5000.25|5000.75|4999.25|5001.75|5000.25|4999.75|4998.25|1500
1710762000000|2024-03-18 11:40:00|5001.75|5000.25|4999.75|4998.25|5001.75|5000.25|4999.75|4998.25|1148
1710762300000|2024-03-18 11:45:00|5000.75|4999.25|4999.75|4998.25|5001.75|5000.25|4999.75|4998.25|1695
1710762600000|2024-03-18 11:50:00|5000.75|4999.25|5000.75|4999.25|5000.75|4999.25|4999.75|4998.25|805
1710762900000|2024-03-18 11:55:00|5000.25|4998.75|4998.75|4997.25|5000.75|4999.25|4997.75|4996.25|2117
1710763200000|2024-03-18 12:00:00|4999.75|4998.25|5001.75|5000.25|5001.75|5000.25|4999.75|4998.25|1238
1710763500000|2024-03-18 12:05:00|5002.75|5001.25|5001.75|5000.25|5003.75|5002.25|5001.75|5000.25|4554
1710763800000|2024-03-18 12:10:00|5002.75|5001.25|5000.75|4999.25|5002.75|5001.25|5000.75|4999.25|3617
1710764100000|2024-03-18 12:15:00|5000.25|4998.75|4998.75|4997.25|5000.75|4999.25|4998.75|4997.25|1821
1710764400000|2024-03-18 12:20:00|4998.25|4996.75|4998.75|4997.25|4999.75|4998.25|4997.75|4996.25|5515
1710764700000|2024-03-18 12:25:00|4999.75|4998.25|4998.75|4997.25|4999.75|4998.25|4997.75|4996.25|3339
1710765000000|2024-03-18 12:30:00|4999.75|4998.25|4994.75|4993.25|4999.75|4998.25|4994.75|4993.25|3933
1710765300000|2024-03-18 12:35:00|4995.25|4993.75|4994.75|4993.25|4995.75|4994.25|4994.75|4993.25|1903
1710765600000|2024-03-18 12:40:00|4995.04|4993.54|4994.04|4992.54|4995.04|4993.54|4994.04|4992.54|4250
1710765900000|2024-03-18 12:45:00|4993.04|4991.54|4992.04|4990.54|4994.04|4992.54|4991.04|4989.54|2093
1710766200000|2024-03-18 12:50:00|4993.04|4991.54|4993.04|4991.54|4993.04|4991.54|4992.04|4990.54|1620
1710766500000|2024-03-18 12:55:00|4994.04|4992.54|4994.04|4992.54|4994.04|4992.54|4993.04|4991.54|1491
1710766800000|2024-03-18 13:00:00|4994.54|4993.04|4996.04|4994.54|4996.04|4994.54|4993.04|4991.54|3404
1710767100000|2024-03-18 13:05:00|4995.04|4993.54|4994.04|4992.54|4995.04|4993.54|4994.04|4992.54|1034
1710767400000|2024-03-18 13:10:00|4995.04|4993.54|4996.04|4994.54|4996.04|4994.54|4994.04|4992.54|815
1710767700000|2024-03-18 13:15:00|4995.04|4993.54|4995.04|4993.54|4997.04|4995.54|4995.04|4993.54|5396
1710768000000|2024-03-18 13:20:00|4996.04|4994.54|4996.04|4994.54|4996.04|4994.54|4993.04|4991.54|6014
1710768300000|2024-03-18 13:25:00|4997.04|4995.54|4997.04|4995.54|4998.04|4996.54|4996.04|4994.54|2356
1710768600000|2024-03-18 13:30:00|4996.54|4995.04|4996.04|4994.54|4998.04|4996.54|4996.04|4994.54|7042
1710768900000|2024-03-18 13:35:00|4997.04|4995.54|4993.04|4991.54|4997.04|4995.54|4993.04|4991.54|4348
1710769200000|2024-03-18 13:40:00|4994.04|4992.54|4992.04|4990.54|4994.04|4992.54|4992.04|4990.54|6300
1710769500000|2024-03-18 13:45:00|4993.04|4991.54|4987.04|4985.54|4993.04|4991.54|4986.04|4984.54|7088
1710769800000|2024-03-18 13:50:00|4986.04|4984.54|4985.04|4983.54|4987.04|4985.54|4984.04|4982.54|5989
1710770100000|2024-03-18 13:55:00|4986.04|4984.54|4984.04|4982.54|4986.04|4984.54|4983.04|4981.54|4175
1710770400000|2024-03-18 14:00:00|4983.04|4981.54|4981.04|4979.54|4984.04|4982.54|4981.04|4979.54|5269
1710770700000|2024-03-18 14:05:00|4980.04|4978.54|4986.04|4984.54|4987.04|4985.54|4980.04|4978.54|11369
1710771000000|2024-03-18 14:10:00|4987.04|4985.54|4985.04|4983.54|4990.04|4988.54|4985.04|4983.54|6169
1710771300000|2024-03-18 14:15:00|4984.04|4982.54|4985.04|4983.54|4986.04|4984.54|4983.04|4981.54|5313
1710771600000|2024-03-18 14:20:00|4984.04|4982.54|4984.04|4982.54|4985.04|4983.54|4981.04|4979.54|4248
1710771900000|2024-03-18 14:25:00|4985.04|4983.54|4984.04|4982.54|4986.04|4984.54|4983.04|4981.54|6299
1710772200000|2024-03-18 14:30:00|4983.04|4981.54|4982.04|4980.54|4984.04|4982.54|4982.04|4980.54|6172
1710772500000|2024-03-18 14:35:00|4981.04|4979.54|4981.04|4979.54|4982.04|4980.54|4981.04|4979.54|5168
1710772800000|2024-03-18 14:40:00|4980.54|4979.04|4978.04|4976.54|4981.04|4979.54|4977.04|4975.54|13976
1710773100000|2024-03-18 14:45:00|4977.04|4975.54|4981.04|4979.54|4981.04|4979.54|4977.04|4975.54|4793
1710773400000|2024-03-18 14:50:00|4980.04|4978.54|4979.04|4977.54|4981.04|4979.54|4978.04|4976.54|4895
1710773700000|2024-03-18 14:55:00|4978.04|4976.54|4983.04|4981.54|4983.04|4981.54|4978.04|4976.54|4102
1710774000000|2024-03-18 15:00:00|4984.04|4982.54|4981.04|4979.54|4984.04|4982.54|4981.04|4979.54|7580
1710774300000|2024-03-18 15:05:00|4980.04|4978.54|4982.04|4980.54|4982.04|4980.54|4979.04|4977.54|3801
1710774600000|2024-03-18 15:10:00|4982.17|4980.67|4979.17|4977.67|4982.17|4980.67|4979.17|4977.67|7711
1710774900000|2024-03-18 15:15:00|4980.17|4978.67|4980.17|4978.67|4981.17|4979.67|4980.17|4978.67|6098
1710775200000|2024-03-18 15:20:00|4981.17|4979.67|4982.17|4980.67|4982.17|4980.67|4980.17|4978.67|10511
1710775500000|2024-03-18 15:25:00|4981.17|4979.67|4983.17|4981.67|4983.17|4981.67|4981.17|4979.67|7737
1710775800000|2024-03-18 15:30:00|4982.17|4980.67|4981.17|4979.67|4983.17|4981.67|4980.17|4978.67|11346
1710776100000|2024-03-18 15:35:00|4980.17|4978.67|4983.17|4981.67|4983.17|4981.67|4980.17|4978.67|3037
1710776400000|2024-03-18 15:40:00|4982.17|4980.67|4983.17|4981.67|4984.17|4982.67|4982.17|4980.67|7121
1710776700000|2024-03-18 15:45:00|4984.17|4982.67|4984.17|4982.67|4984.17|4982.67|4982.17|4980.67|4110
1710777000000|2024-03-18 15:50:00|4983.17|4981.67|4983.17|4981.67|4984.17|4982.67|4982.17|4980.67|9629
1710777300000|2024-03-18 15:55:00|4984.17|4982.67|4984.17|4982.67|4985.17|4983.67|4983.17|4981.67|6419
1710777600000|2024-03-18 16:00:00|4983.17|4981.67|4984.17|4982.67|4984.17|4982.67|4983.17|4981.67|47155
1710777900000|2024-03-18 16:05:00|4985.17|4983.67|4985.17|4983.67|4985.17|4983.67|4985.17|4983.67|8353
1710778200000|2024-03-18 16:10:00|4984.17|4982.67|4987.17|4985.67|4987.17|4985.67|4984.17|4982.67|8322
1710778500000|2024-03-18 16:15:00|4986.17|4984.67|4987.17|4985.67|4987.17|4985.67|4986.17|4984.67|6418
1710778800000|2024-03-18 16:20:00|4988.17|4986.67|4988.17|4986.67|4988.17|4986.67|4988.17|4986.67|4610
1710779100000|2024-03-18 16:25:00|4987.17|4985.67|4987.17|4985.67|4988.17|4986.67|4987.17|4985.67|12513
1710779400000|2024-03-18 16:30:00|4986.17|4984.67|4985.17|4983.67|4986.17|4984.67|4984.17|4982.67|28810
1710779700000|2024-03-18 16:35:00|4984.17|4982.67|4984.17|4982.67|4985.17|4983.67|4983.17|4981.67|14205
1710780000000|2024-03-18 16:40:00|4985.17|4983.67|4985.17|4983.67|4985.17|4983.67|4984.17|4982.67|2904
1710780300000|2024-03-18 16:45:00|4984.17|4982.67|4983.17|4981.67|4985.17|4983.67|4983.17|4981.67|8867
1710780600000|2024-03-18 16:50:00|4982.17|4980.67|4981.17|4979.67|4982.17|4980.67|4981.17|4979.67|2654
1710780900000|2024-03-18 16:55:00|4980.17|4978.67|4980.17|4978.67|4981.17|4979.67|4980.17|4978.67|4761
1710781200000|2024-03-18 17:00:00|4981.17|4979.67|4980.17|4978.67|4982.17|4980.67|4980.17|4978.67|1575
1710781500000|2024-03-18 17:05:00|4981.17|4979.67|4980.17|4978.67|4981.17|4979.67|4980.17|4978.67|2111
1710781800000|2024-03-18 17:10:00|4981.17|4979.67|4981.17|4979.67|4981.17|4979.67|4980.67|4979.17|3032
1710782100000|2024-03-18 17:15:00|4980.17|4978.67|4981.17|4979.67|4981.17|4979.67|4980.17|4978.67|1555
1710782400000|2024-03-18 17:20:00|4982.17|4980.67|4983.17|4981.67|4983.17|4981.67|4982.17|4980.67|754
1710782700000|2024-03-18 17:25:00|4984.17|4982.67|4984.17|4982.67|4984.17|4982.67|4982.17|4980.67|1496
1710783000000|2024-03-18 17:30:00|4983.17|4981.67|4983.17|4981.67|4984.17|4982.67|4982.17|4980.67|2157
1710783300000|2024-03-18 17:35:00|4982.17|4980.67|4980.17|4978.67|4983.17|4981.67|4980.17|4978.67|1249
1710783600000|2024-03-18 17:40:00|4979.17|4977.67|4980.17|4978.67|4980.17|4978.67|4979.17|4977.67|984
1710783900000|2024-03-18 17:45:00|4979.17|4977.67|4981.17|4979.67|4981.17|4979.67|4979.17|4977.67|1579
1710784200000|2024-03-18 17:50:00|4980.17|4978.67|4981.17|4979.67|4981.17|4979.67|4980.17|4978.67|1185
1710784500000|2024-03-18 17:55:00|4980.17|4978.67|4983.17|4981.67|4983.17|4981.67|4980.17|4978.67|395
1710784800000|2024-03-18 18:00:00|4982.17|4980.67|4983.17|4981.67|4983.17|4981.67|4982.17|4980.67|532
1710785100000|2024-03-18 18:05:00|4982.67|4981.17|4983.17|4981.67|4983.17|4981.67|4982.17|4980.67|950
1710785400000|2024-03-18 18:10:00|4984.17|4982.67|4983.17|4981.67|4985.17|4983.67|4983.17|4981.67|1041
1710785700000|2024-03-18 18:15:00|4984.17|4982.67|4985.17|4983.67|4985.17|4983.67|4983.17|4981.67|600
1710786000000|2024-03-18 18:20:00|4984.17|4982.67|4985.17|4983.67|4985.17|4983.67|4983.17|4981.67|785
1710786300000|2024-03-18 18:25:00|4986.17|4984.67|4987.17|4985.67|4988.17|4986.67|4986.17|4984.67|2832
1710786600000|2024-03-18 18:30:00|4986.67|4985.17|4987.17|4985.67|4987.17|4985.67|4986.17|4984.67|1444
1710786900000|2024-03-18 18:35:00|4988.17|4986.67|4987.17|4985.67|4988.17|4986.67|4987.17|4985.67|1169
1710787200000|2024-03-18 18:40:00|4986.67|4985.17|4984.17|4982.67|4986.67|4985.17|4982.17|4980.67|1732
1710787500000|2024-03-18 18:45:00|4983.17|4981.67|4985.17|4983.67|4985.17|4983.67|4982.17|4980.67|1977
1710787800000|2024-03-18 18:50:00|4984.17|4982.67|4987.17|4985.67|4987.17|4985.67|4984.17|4982.67|2827
1710788100000|2024-03-18 18:55:00|4986.67|4985.17|4987.17|4985.67|4987.17|4985.67|4986.17|4984.67|432
1710788400000|2024-03-18 19:00:00|4986.17|4984.67|4986.17|4984.67|4987.17|4985.67|4986.17|4984.67|1336
1710788700000|2024-03-18 19:05:00|4987.17|4985.67|4987.17|4985.67|4988.17|4986.67|4986.17|4984.67|779
1710789000000|2024-03-18 19:10:00|4987.67|4986.17|4986.17|4984.67|4987.67|4986.17|4986.17|4984.67|454
1710789300000|2024-03-18 19:15:00|4987.17|4985.67|4987.17|4985.67|4987.17|4985.67|4986.17|4984.67|532
1710789600000|2024-03-18 19:20:00|4986.17|4984.67|4986.17|4984.67|4987.17|4985.67|4986.17|4984.67|802
1710789900000|2024-03-18 19:25:00|||||||||542
1710790200000|2024-03-18 19:30:00|||||||||287
1710790500000|2024-03-18 19:35:00|4985.17|4983.67|4985.17|4983.67|4985.17|4983.67|4985.17|4983.67|865
1710790800000|2024-03-18 19:40:00|4986.17|4984.67|4985.17|4983.67|4986.17|4984.67|4985.17|4983.67|1186
1710791100000|2024-03-18 19:45:00|4986.17|4984.67|4985.17|4983.67|4986.17|4984.67|4985.17|4983.67|373
1710791400000|2024-03-18 19:50:00|4984.17|4982.67|4981.17|4979.67|4984.17|4982.67|4981.17|4979.67|1639
1710791700000|2024-03-18 19:55:00|4982.17|4980.67|4982.17|4980.67|4983.17|4981.67|4981.17|4979.67|5367
1710792000000|2024-03-18 20:00:00|4981.17|4979.67|4981.17|4979.67|4981.17|4979.67|4981.17|4979.67|329
1710792300000|2024-03-18 20:05:00|4982.17|4980.67|4983.17|4981.67|4983.17|4981.67|4982.17|4980.67|722
1710792600000|2024-03-18 20:10:00|4982.17|4980.67|4982.17|4980.67|4982.17|4980.67|4982.17|4980.67|273
1710792900000|2024-03-18 20:15:00|4981.67|4980.17|4982.17|4980.67|4982.17|4980.67|4981.17|4979.67|731
1710793200000|2024-03-18 20:20:00|4981.17|4979.67|4981.17|4979.67|4982.17|4980.67|4981.17|4979.67|202
1710793500000|2024-03-18 20:25:00|4981.67|4980.17|4983.17|4981.67|4983.17|4981.67|4981.17|4979.67|203
1710793800000|2024-03-18 20:30:00|||||||||28
1710794100000|2024-03-18 20:35:00|4982.17|4980.67|4983.17|4981.67|4983.17|4981.67|4982.17|4980.67|135
1710794400000|2024-03-18 20:40:00|||||||||14
1710795000000|2024-03-18 20:50:00|4982.17|4980.67|4982.17|4980.67|4983.17|4981.67|4982.17|4980.67|392
1710795300000|2024-03-18 20:55:00|4983.17|4981.67|4981.17|4979.67|4983.17|4981.67|4981.17|4979.67|905
1710795600000|2024-03-18 21:00:00|4982.32|4979.32|4981.82|4978.82|4982.92|4979.92|4981.82|4978.82|0
1710795900000|2024-03-18 21:05:00|4981.72|4978.72|4980.92|4977.92|4981.72|4978.72|4980.62|4977.62|0
1710796200000|2024-03-18 21:10:00|4980.82|4977.82|4980.72|4977.72|4981.12|4978.12|4980.42|4977.42|0
1710796500000|2024-03-18 21:15:00|4980.62|4977.62|4981.22|4978.22|4981.52|4978.52|4980.12|4977.12|0
1710796800000|2024-03-18 21:20:00|4981.42|4978.42|4982.22|4979.22|4982.32|4979.32|4981.32|4978.32|0
1710797100000|2024-03-18 21:25:00|4982.52|4979.52|4982.42|4979.42|4982.82|4979.82|4982.12|4979.12|0
1710797400000|2024-03-18 21:30:00|4982.52|4979.52|4982.42|4979.42|4982.62|4979.62|4982.32|4979.32|0
1710797700000|2024-03-18 21:35:00|4982.32|4979.32|4982.02|4979.02|4982.42|4979.42|4982.02|4979.02|0
1710798000000|2024-03-18 21:40:00|4982.12|4979.12|4981.92|4978.92|4982.12|4979.12|4981.92|4978.92|0
1710798300000|2024-03-18 21:45:00|4982.02|4979.02|4981.92|4978.92|4982.02|4979.02|4981.92|4978.92|0
1710798600000|2024-03-18 21:50:00|4981.82|4978.82|4981.42|4978.42|4981.92|4978.92|4980.12|4977.12|0
1710798900000|2024-03-18 21:55:00|4981.52|4978.52|4981.42|4978.42|4981.92|4978.92|4980.82|4977.82|0
1710799200000|2024-03-18 22:00:00|4981.22|4978.22|4981.52|4978.52|4983.42|4980.42|4978.62|4975.62|0
1710799500000|2024-03-18 22:05:00|4981.72|4978.72|4981.32|4978.32|4982.32|4979.32|4980.52|4977.52|0
1710799800000|2024-03-18 22:10:00|4981.12|4978.12|4981.32|4978.32|4982.32|4979.32|4981.12|4978.12|0
1710800100000|2024-03-18 22:15:00|4981.12|4978.12|4981.92|4978.92|4982.72|4979.72|4980.62|4977.62|0
1710800400000|2024-03-18 22:20:00|4981.82|4978.82|4981.52|4978.52|4982.02|4979.02|4981.22|4978.22|0
1710800700000|2024-03-18 22:25:00|4981.32|4978.32|4981.52|4978.52|4982.52|4979.52|4981.32|4978.32|0
1710801000000|2024-03-18 22:30:00|4981.42|4978.42|4979.72|4976.72|4981.52|4978.52|4979.72|4976.72|0
1710801300000|2024-03-18 22:35:00|4979.52|4976.52|4979.92|4976.92|4980.42|4977.42|4979.22|4976.22|0
1710801600000|2024-03-18 22:40:00|4979.72|4976.72|4978.92|4975.92|4979.92|4976.92|4978.72|4975.72|0
1710801900000|2024-03-18 22:45:00|4979.22|4976.22|4975.22|4972.22|4979.22|4976.22|4974.92|4971.92|0
1710802200000|2024-03-18 22:50:00|4975.32|4972.32|4976.12|4973.12|4976.52|4973.52|4975.22|4972.22|0
1710802500000|2024-03-18 22:55:00|4976.22|4973.22|4976.22|4973.22|4976.62|4973.62|4975.92|4972.92|0
1710802800000|2024-03-18 23:00:00|4976.32|4973.32|4974.52|4971.52|4976.32|4973.32|4973.92|4970.92|0
1710803100000|2024-03-18 23:05:00|4974.72|4971.72|4975.72|4972.72|4975.72|4972.72|4974.72|4971.72|0
1710803400000|2024-03-18 23:10:00|4975.62|4972.62|4977.52|4974.52|4978.22|4975.22|4975.62|4972.62|0
1710803700000|2024-03-18 23:15:00|4977.82|4974.82|4977.32|4974.32|4977.82|4974.82|4977.12|4974.12|0
1710804000000|2024-03-18 23:20:00|4977.12|4974.12|4977.82|4974.82|4978.02|4975.02|4976.82|4973.82|0
1710804300000|2024-03-18 23:25:00|4977.52|4974.52|4977.52|4974.52|4977.82|4974.82|4977.12|4974.12|0
1710804600000|2024-03-18 23:30:00|4977.62|4974.62|4977.52|4974.52|4977.82|4974.82|4977.12|4974.12|0
1710804900000|2024-03-18 23:35:00|4977.42|4974.42|4977.32|4974.32|4977.82|4974.82|4977.12|4974.12|0
1710805200000|2024-03-18 23:40:00|4977.42|4974.42|4976.82|4973.82|4977.82|4974.82|4976.72|4973.72|0
1710805500000|2024-03-18 23:45:00|4976.62|4973.62|4977.12|4974.12|4977.32|4974.32|4976.32|4973.32|0
1710805800000|2024-03-18 23:50:00|4977.32|4974.32|4978.02|4975.02|4978.02|4975.02|4976.82|4973.82|0
1710806100000|2024-03-18 23:55:00|4977.82|4974.82|4977.92|4974.92|4978.02|4975.02|4977.52|4974.52|0
1710806400000|2024-03-19 00:00:00|4978.02|4975.02|4976.82|4973.82|4978.52|4975.52|4975.92|4972.92|0
1710806700000|2024-03-19 00:05:00|4977.12|4974.12|4976.02|4973.02|4977.32|4974.32|4975.92|4972.92|0
1710807000000|2024-03-19 00:10:00|4975.92|4972.92|4978.62|4975.62|4978.82|4975.82|4974.92|4971.92|0
1710807300000|2024-03-19 00:15:00|4978.72|4975.72|4977.42|4975.42|4979.42|4977.42|4976.42|4974.42|436
1710807600000|2024-03-19 00:20:00|4976.42|4974.42|4977.42|4975.42|4978.42|4976.42|4976.42|4974.42|183
1710807900000|2024-03-19 00:25:00|||||||||14
1710808200000|2024-03-19 00:30:00|4978.42|4976.42|4977.42|4975.42|4978.42|4976.42|4976.42|4974.42|247
1710808500000|2024-03-19 00:35:00|4978.42|4976.42|4976.42|4974.42|4978.42|4976.42|4976.42|4974.42|188
1710808800000|2024-03-19 00:40:00|4977.42|4975.42|4975.42|4973.42|4977.42|4975.42|4975.42|4973.42|474
1710809100000|2024-03-19 00:45:00|4974.42|4972.42|4972.92|4970.92|4974.42|4972.42|4972.42|4970.42|237
1710809400000|2024-03-19 00:50:00|4973.42|4971.42|4973.42|4971.42|4973.42|4971.42|4972.42|4970.42|68
1710809700000|2024-03-19 00:55:00|4974.42|4972.42|4974.42|4972.42|4974.42|4972.42|4973.42|4971.42|42
1710810000000|2024-03-19 01:00:00|4973.42|4971.42|4974.42|4972.42|4975.42|4973.42|4973.42|4971.42|175
1710810300000|2024-03-19 01:05:00|4974.92|4972.92|4975.42|4973.42|4975.42|4973.42|4974.42|4972.42|68
1710810600000|2024-03-19 01:10:00|4974.42|4972.42|4975.42|4973.42|4975.42|4973.42|4974.42|4972.42|67
1710810900000|2024-03-19 01:15:00|4974.42|4972.42|4973.42|4971.42|4974.42|4972.42|4972.42|4970.42|207
1710811200000|2024-03-19 01:20:00|4972.42|4970.42|4971.42|4969.42|4972.42|4970.42|4970.42|4968.42|210
1710811500000|2024-03-19 01:25:00|4972.42|4970.42|4969.92|4967.92|4972.42|4970.42|4969.42|4967.42|173
1710811800000|2024-03-19 01:30:00|4969.42|4967.42|4969.42|4967.42|4970.42|4968.42|4969.42|4967.42|59
1710812100000|2024-03-19 01:35:00|4968.92|4966.92|4970.42|4968.42|4970.42|4968.42|4968.42|4966.42|210
1710812400000|2024-03-19 01:40:00|4971.42|4969.42|4972.8|4970.8|4972.8|4970.8|4970.42|4968.42|203
1710812700000|2024-03-19 01:45:00|4971.8|4969.8|4972.8|4970.8|4972.8|4970.8|4971.8|4969.8|240
1710813000000|2024-03-19 01:50:00|4973.3|4971.3|4973.8|4971.8|4973.8|4971.8|4972.8|4970.8|143
1710813300000|2024-03-19 01:55:00|4972.8|4970.8|4974.8|4972.8|4974.8|4972.8|4972.8|4970.8|89
1710813600000|2024-03-19 02:00:00|4975.3|4973.3|4976.8|4974.8|4976.8|4974.8|4974.8|4972.8|149
1710813900000|2024-03-19 02:05:00|||||||||8
1710814200000|2024-03-19 02:10:00|4977.8|4975.8|4980.8|4978.8|4980.8|4978.8|4977.8|4975.8|153
1710814500000|2024-03-19 02:15:00|4979.8|4977.8|4979.8|4977.8|4979.8|4977.8|4979.8|4977.8|51
1710814800000|2024-03-19 02:20:00|4980.8|4978.8|4979.8|4977.8|4980.8|4978.8|4979.8|4977.8|41
1710815100000|2024-03-19 02:25:00|4980.8|4978.8|4979.8|4977.8|4980.8|4978.8|4979.8|4977.8|63
1710815400000|2024-03-19 02:30:00|4978.8|4976.8|4978.8|4976.8|4978.8|4976.8|4978.8|4976.8|32
1710815700000|2024-03-19 02:35:00|4977.8|4975.8|4977.8|4975.8|4977.8|4975.8|4977.3|4975.3|30
1710816000000|2024-03-19 02:40:00|4976.8|4974.8|4977.8|4975.8|4977.8|4975.8|4976.8|4974.8|70
1710816300000|2024-03-19 02:45:00|4976.8|4974.8|4977.8|4975.8|4977.8|4975.8|4976.8|4974.8|42
1710816600000|2024-03-19 02:50:00|4976.8|4974.8|4976.8|4974.8|4977.8|4975.8|4976.8|4974.8|43
1710816900000|2024-03-19 02:55:00|4977.3|4975.3|4977.8|4975.8|4977.8|4975.8|4977.3|4975.3|26
1710817200000|2024-03-19 03:00:00|4978.8|4976.8|4978.8|4976.8|4979.8|4977.8|4977.8|4975.8|84
1710817500000|2024-03-19 03:05:00|4979.3|4977.3|4980.3|4978.3|4980.8|4978.8|4979.3|4977.3|26
1710817800000|2024-03-19 03:10:00|4980.8|4978.8|4979.8|4977.8|4980.8|4978.8|4979.8|4977.8|39
1710818100000|2024-03-19 03:15:00|||||||||3
1710818400000|2024-03-19 03:20:00|4978.8|4976.8|4978.8|4976.8|4978.8|4976.8|4978.8|4976.8|8
1710818700000|2024-03-19 03:25:00|4979.8|4977.8|4978.8|4976.8|4979.8|4977.8|4978.8|4976.8|44
1710819000000|2024-03-19 03:30:00|4979.3|4977.3|4976.8|4974.8|4979.8|4977.8|4976.8|4974.8|122
1710819300000|2024-03-19 03:35:00|4977.8|4975.8|4979.8|4977.8|4979.8|4977.8|4976.8|4974.8|220
1710819600000|2024-03-19 03:40:00|4980.8|4978.8|4978.8|4976.8|4981.8|4979.8|4978.8|4976.8|344
1710819900000|2024-03-19 03:45:00|4977.8|4975.8|4974.8|4972.8|4977.8|4975.8|4973.8|4971.8|197
1710820200000|2024-03-19 03:50:00|4973.8|4971.8|4974.8|4972.8|4975.3|4973.3|4972.8|4970.8|199
1710820500000|2024-03-19 03:55:00|4975.8|4973.8|4976.8|4974.8|4977.8|4975.8|4975.8|4973.8|64
1710820800000|2024-03-19 04:00:00|4977.8|4975.8|4978.8|4976.8|4978.8|4976.8|4975.8|4973.8|218
1710821100000|2024-03-19 04:05:00|4979.8|4977.8|4980.8|4978.8|4980.8|4978.8|4979.8|4977.8|78
1710821400000|2024-03-19 04:10:00|4979.8|4977.8|4980.8|4978.8|4982.8|4980.8|4979.8|4977.8|198
1710821700000|2024-03-19 04:15:00|4981.3|4979.3|4979.8|4977.8|4981.8|4979.8|4979.8|4977.8|24
1710822000000|2024-03-19 04:20:00|4978.8|4976.8|4978.8|4976.8|4978.8|4976.8|4977.8|4975.8|18
1710822300000|2024-03-19 04:25:00|4977.8|4975.8|4977.8|4975.8|4977.8|4975.8|4977.8|4975.8|6
1710822600000|2024-03-19 04:30:00|4977.3|4975.3|4977.8|4975.8|4977.8|4975.8|4975.8|4973.8|84
1710822900000|2024-03-19 04:35:00|4977.3|4975.3|4977.8|4975.8|4978.8|4976.8|4977.3|4975.3|27
1710823200000|2024-03-19 04:40:00|4978.8|4976.8|4978.8|4976.8|4978.8|4976.8|4977.8|4975.8|29
1710823500000|2024-03-19 04:45:00|4977.8|4975.8|4978.8|4976.8|4978.8|4976.8|4977.8|4975.8|16
1710823800000|2024-03-19 04:50:00|4979.8|4977.8|4978.8|4976.8|4979.8|4977.8|4977.8|4975.8|54
1710824100000|2024-03-19 04:55:00|4979.3|4977.3|4979.8|4977.8|4979.8|4977.8|4978.8|4976.8|6
1710824400000|2024-03-19 05:00:00|4979.3|4977.3|4977.8|4975.8|4979.3|4977.3|4977.8|4975.8|31
1710824700000|2024-03-19 05:05:00|4977.3|4975.3|4975.8|4973.8|4977.3|4975.3|4974.8|4972.8|325
1710825000000|2024-03-19 05:10:00|4976.8|4974.8|4976.8|4974.8|4976.8|4974.8|4975.8|4973.8|35
1710825300000|2024-03-19 05:15:00|||||||||21
1710825600000|2024-03-19 05:20:00|4977.8|4975.8|4976.8|4974.8|4977.8|4975.8|4976.8|4974.8|17
1710825900000|2024-03-19 05:25:00|4977.3|4975.3|4976.8|4974.8|4977.8|4975.8|4976.8|4974.8|1
1710826200000|2024-03-19 05:30:00|4976.3|4974.3|4977.8|4975.8|4977.8|4975.8|4975.8|4973.8|52
1710826500000|2024-03-19 05:35:00|4976.8|4974.8|4974.8|4972.8|4976.8|4974.8|4974.8|4972.8|67
1710826800000|2024-03-19 05:40:00|4975.8|4973.8|4974.8|4972.8|4975.8|4973.8|4974.8|4972.8|31
1710827100000|2024-03-19 05:45:00|4975.3|4973.3|4974.8|4972.8|4975.8|4973.8|4974.8|4972.8|75
1710827400000|2024-03-19 05:50:00|4975.8|4973.8|4977.8|4975.8|4978.8|4976.8|4975.8|4973.8|302
1710827700000|2024-03-19 05:55:00|4978.8|4976.8|4977.8|4975.8|4978.8|4976.8|4977.8|4975.8|134
1710828000000|2024-03-19 06:00:00|4978.8|4976.8|4975.8|4973.8|4978.8|4976.8|4975.8|4973.8|126
1710828300000|2024-03-19 06:05:00|4974.8|4972.8|4972.8|4970.8|4974.8|4972.8|4971.8|4969.8|160
1710828600000|2024-03-19 06:10:00|4971.8|4969.8|4972.8|4970.8|4973.8|4971.8|4970.8|4968.8|180
1710828900000|2024-03-19 06:15:00|4972.3|4970.3|4972.8|4970.8|4972.8|4970.8|4971.8|4969.8|26
1710829200000|2024-03-19 06:20:00|4973.8|4971.8|4974.8|4972.8|4974.8|4972.8|4973.8|4971.8|89
1710829500000|2024-03-19 06:25:00|4974.3|4972.3|4973.8|4971.8|4974.8|4972.8|4973.8|4971.8|17
1710829800000|2024-03-19 06:30:00|4974.8|4972.8|4973.3|4971.3|4975.8|4973.8|4973.3|4971.3|160
1710830100000|2024-03-19 06:35:00|4972.8|4970.8|4973.8|4971.8|4974.8|4972.8|4972.8|4970.8|88
1710830400000|2024-03-19 06:40:00|4972.8|4970.8|4972.8|4970.8|4972.8|4970.8|4971.8|4969.8|123
1710830700000|2024-03-19 06:45:00|4972.3|4970.3|4972.8|4970.8|4972.8|4970.8|4971.8|4969.8|62
1710831000000|2024-03-19 06:50:00|4971.8|4969.8|4973.8|4971.8|4973.8|4971.8|4971.8|4969.8|192
1710831300000|2024-03-19 06:55:00|4972.8|4970.8|4974.8|4972.8|4974.8|4972.8|4972.8|4970.8|106
1710831600000|2024-03-19 07:00:00|4974.55|4973.05|4977.55|4976.05|4978.55|4977.05|4972.55|4971.05|1377
1710831900000|2024-03-19 07:05:00|4978.55|4977.05|4980.55|4979.05|4981.55|4980.05|4978.55|4977.05|966
1710832200000|2024-03-19 07:10:00|4981.55|4980.05|4980.55|4979.05|4981.55|4980.05|4979.55|4978.05|610
1710832500000|2024-03-19 07:15:00|4979.55|4978.05|4977.55|4976.05|4980.55|4979.05|4977.55|4976.05|811
1710832800000|2024-03-19 07:20:00|4976.55|4975.05|4977.55|4976.05|4978.55|4977.05|4976.05|4974.55|1006
1710833100000|2024-03-19 07:25:00|4978.55|4977.05|4981.55|4980.05|4981.55|4980.05|4978.55|4977.05|965
1710833400000|2024-03-19 07:30:00|4982.05|4980.55|4984.55|4983.05|4984.55|4983.05|4981.55|4980.05|1761
1710833700000|2024-03-19 07:35:00|4984.05|4982.55|4982.55|4981.05|4984.05|4982.55|4981.55|4980.05|1066
1710834000000|2024-03-19 07:40:00|4983.55|4982.05|4982.55|4981.05|4984.55|4983.05|4980.55|4979.05|1291
1710834300000|2024-03-19 07:45:00|4983.55|4982.05|4982.55|4981.05|4983.55|4982.05|4982.55|4981.05|688
1710834600000|2024-03-19 07:50:00|4983.55|4982.05|4980.55|4979.05|4983.55|4982.05|4980.55|4979.05|1012
1710834900000|2024-03-19 07:55:00|4979.55|4978.05|4980.55|4979.05|4980.55|4979.05|4978.55|4977.05|1660
1710835200000|2024-03-19 08:00:00|4981.55|4980.05|4982.55|4981.05|4983.55|4982.05|4977.55|4976.05|9669
1710835500000|2024-03-19 08:05:00|4981.55|4980.05|4977.55|4976.05|4983.55|4982.05|4977.55|4976.05|8449
1710835800000|2024-03-19 08:10:00|4978.55|4977.05|4978.55|4977.05|4979.55|4978.05|4977.55|4976.05|4821
1710836100000|2024-03-19 08:15:00|4979.55|4978.05|4979.55|4978.05|4981.55|4980.05|4978.55|4977.05|4574
1710836400000|2024-03-19 08:20:00|4980.55|4979.05|4980.55|4979.05|4981.55|4980.05|4978.55|4977.05|4646
1710836700000|2024-03-19 08:25:00|4979.55|4978.05|4983.55|4982.05|4983.55|4982.05|4979.55|4978.05|3830
1710837000000|2024-03-19 08:30:00|4984.55|4983.05|4985.55|4984.05|4986.55|4985.05|4982.55|4981.05|4186
1710837300000|2024-03-19 08:35:00|4986.55|4985.05|4985.55|4984.05|4986.55|4985.05|4983.55|4982.05|2924
1710837600000|2024-03-19 08:40:00|4986.55|4985.05|4988.55|4987.05|4988.55|4987.05|4985.55|4984.05|3681
1710837900000|2024-03-19 08:45:00|4987.55|4986.05|4989.55|4988.05|4989.55|4988.05|4987.55|4986.05|3136
1710838200000|2024-03-19 08:50:00|4990.55|4989.05|4990.55|4989.05|4992.55|4991.05|4989.55|4988.05|5239
1710838500000|2024-03-19 08:55:00|4989.55|4988.05|4988.55|4987.05|4990.55|4989.05|4988.55|4987.05|2770
1710838800000|2024-03-19 09:00:00|4989.55|4988.05|4989.55|4988.05|4990.55|4989.05|4988.55|4987.05|3750
1710839100000|2024-03-19 09:05:00|4988.55|4987.05|4986.55|4985.05|4988.55|4987.05|4983.55|4982.05|3785
1710839400000|2024-03-19 09:10:00|4985.55|4984.05|4987.55|4986.05|4987.55|4986.05|4985.55|4984.05|4144
1710839700000|2024-03-19 09:15:00|4986.55|4985.05|4987.55|4986.05|4988.55|4987.05|4986.55|4985.05|2087
1710840000000|2024-03-19 09:20:00|4988.55|4987.05|4988.55|4987.05|4990.55|4989.05|4987.55|4986.05|2769
1710840300000|2024-03-19 09:25:00|4989.55|4988.05|4987.55|4986.05|4989.55|4988.05|4987.55|4986.05|1709
1710840600000|2024-03-19 09:30:00|4988.55|4987.05|4988.55|4987.05|4990.55|4989.05|4987.55|4986.05|2158
1710840900000|2024-03-19 09:35:00|4987.55|4986.05|4989.55|4988.05|4989.55|4988.05|4987.55|4986.05|2737
1710841200000|2024-03-19 09:40:00|4988.55|4987.05|4988.55|4987.05|4989.55|4988.05|4987.55|4986.05|2034
1710841500000|2024-03-19 09:45:00|4989.55|4988.05|4990.55|4989.05|4990.55|4989.05|4988.55|4987.05|7005
1710841800000|2024-03-19 09:50:00|4991.55|4990.05|4993.55|4992.05|4994.55|4993.05|4991.55|4990.05|11484
1710842100000|2024-03-19 09:55:00|4994.55|4993.05|4990.55|4989.05|4994.55|4993.05|4989.55|4988.05|5832
1710842400000|2024-03-19 10:00:00|4990.05|4988.55|4991.55|4990.05|4992.55|4991.05|4989.55|4988.05|2464
1710842700000|2024-03-19 10:05:00|4992.55|4991.05|4992.55|4991.05|4993.55|4992.05|4992.55|4991.05|4124
1710843000000|2024-03-19 10:10:00|4993.55|4992.05|4992.55|4991.05|4993.55|4992.05|4992.55|4991.05|2239
1710843300000|2024-03-19 10:15:00|4993.55|4992.05|4995.55|4994.05|4995.55|4994.05|4992.55|4991.05|3672
1710843600000|2024-03-19 10:20:00|4996.55|4995.05|4999.55|4998.05|4999.55|4998.05|4995.55|4994.05|3238
1710843900000|2024-03-19 10:25:00|4998.55|4997.05|4999.55|4998.05|5000.55|4999.05|4998.55|4997.05|3772
1710844200000|2024-03-19 10:30:00|5000.55|4999.05|4999.55|4998.05|5000.55|4999.05|4998.55|4997.05|5502
1710844500000|2024-03-19 10:35:00|4998.55|4997.05|4998.55|4997.05|5000.55|4999.05|4998.55|4997.05|16077
1710844800000|2024-03-19 10:40:00|4999.55|4998.05|4998.55|4997.05|4999.55|4998.05|4998.55|4997.05|3452
1710845100000|2024-03-19 10:45:00|4999.55|4998.05|4996.55|4995.05|4999.55|4998.05|4994.55|4993.05|5970
1710845400000|2024-03-19 10:50:00|4997.55|4996.05|4987.55|4986.05|4998.55|4997.05|4986.55|4985.05|8567
1710845700000|2024-03-19 10:55:00|4988.55|4987.05|4991.55|4990.05|4991.55|4990.05|4988.55|4987.05|4249
1710846000000|2024-03-19 11:00:00|4992.05|4990.55|4988.55|4987.05|4992.05|4990.55|4987.55|4986.05|9199
1710846300000|2024-03-19 11:05:00|4987.55|4986.05|4988.55|4987.05|4988.55|4987.05|4986.55|4985.05|5239
1710846600000|2024-03-19 11:10:00|4987.55|4986.05|4986.55|4985.05|4988.55|4987.05|4985.55|4984.05|4733
1710846900000|2024-03-19 11:15:00|4985.55|4984.05|4986.55|4985.05|4987.55|4986.05|4985.55|4984.05|1552
1710847200000|2024-03-19 11:20:00|4987.55|4986.05|4987.55|4986.05|4987.55|4986.05|4985.55|4984.05|6431
1710847500000|2024-03-19 11:25:00|4986.55|4985.05|4985.55|4984.05|4987.55|4986.05|4984.55|4983.05|3519
1710847800000|2024-03-19 11:30:00|4984.55|4983.05|4982.55|4981.05|4985.55|4984.05|4982.55|4981.05|4515
1710848100000|2024-03-19 11:35:00|4983.55|4982.05|4983.05|4981.55|4983.55|4982.05|4981.55|4980.05|2732
1710848400000|2024-03-19 11:40:00|4983.55|4982.05|4982.55|4981.05|4983.55|4982.05|4981.55|4980.05|1675
1710848700000|2024-03-19 11:45:00|4983.55|4982.05|4984.55|4983.05|4984.55|4983.05|4982.55|4981.05|1771
1710849000000|2024-03-19 11:50:00|4985.55|4984.05|4987.55|4986.05|4987.55|4986.05|4984.55|4983.05|3144
1710849300000|2024-03-19 11:55:00|4988.55|4987.05|4989.55|4988.05|4989.55|4988.05|4987.55|4986.05|6276
1710849600000|2024-03-19 12:00:00|4988.55|4987.05|4990.55|4989.05|4992.55|4991.05|4988.55|4987.05|1588
1710849900000|2024-03-19 12:05:00|4991.55|4990.05|4991.55|4990.05|4992.55|4991.05|4990.55|4989.05|2362
1710850200000|2024-03-19 12:10:00|4992.55|4991.05|4986.55|4985.05|4992.55|4991.05|4986.55|4985.05|4103
1710850500000|2024-03-19 12:15:00|4987.55|4986.05|4988.55|4987.05|4988.55|4987.05|4986.55|4985.05|2001
1710850800000|2024-03-19 12:20:00|4987.55|4986.05|4984.55|4983.05|4987.55|4986.05|4983.55|4982.05|4138
1710851100000|2024-03-19 12:25:00|4983.55|4982.05|4985.55|4984.05|4985.55|4984.05|4983.55|4982.05|3349
1710851400000|2024-03-19 12:30:00|4986.55|4985.05|4986.55|4985.05|4988.55|4987.05|4984.55|4983.05|7600
1710851700000|2024-03-19 12:35:00|4987.55|4986.05|4992.55|4991.05|4992.55|4991.05|4986.55|4985.05|4837
1710852000000|2024-03-19 12:40:00|4992.12|4990.62|4992.12|4990.62|4993.12|4991.62|4991.12|4989.62|4536
1710852300000|2024-03-19 12:45:00|4993.12|4991.62|4996.12|4994.62|4996.12|4994.62|4992.12|4990.62|3317
1710852600000|2024-03-19 12:50:00|4997.12|4995.62|4995.12|4993.62|4997.12|4995.62|4993.12|4991.62|8096
1710852900000|2024-03-19 12:55:00|4995.62|4994.12|4996.12|4994.62|4997.12|4995.62|4995.62|4994.12|6991
1710853200000|2024-03-19 13:00:00|4997.12|4995.62|4996.12|4994.62|4998.12|4996.62|4996.12|4994.62|5391
1710853500000|2024-03-19 13:05:00|4997.12|4995.62|4991.12|4989.62|4997.12|4995.62|4991.12|4989.62|7097
1710853800000|2024-03-19 13:10:00|4992.12|4990.62|4994.12|4992.62|4995.12|4993.62|4992.12|4990.62|5644
1710854100000|2024-03-19 13:15:00|4995.12|4993.62|4997.12|4995.62|4997.12|4995.62|4995.12|4993.62|2232
1710854400000|2024-03-19 13:20:00|4998.12|4996.62|4997.12|4995.62|4998.12|4996.62|4997.12|4995.62|5625
1710854700000|2024-03-19 13:25:00|||||||||1420
1710855000000|2024-03-19 13:30:00|4996.12|4994.62|4995.12|4993.62|4996.12|4994.62|4994.12|4992.62|8507
1710855300000|2024-03-19 13:35:00|4996.12|4994.62|4996.12|4994.62|4997.12|4995.62|4995.12|4993.62|2969
1710855600000|2024-03-19 13:40:00|4995.12|4993.62|4991.12|4989.62|4996.12|4994.62|4990.12|4988.62|4789
1710855900000|2024-03-19 13:45:00|4992.12|4990.62|4991.12|4989.62|4992.12|4990.62|4991.12|4989.62|4756
1710856200000|2024-03-19 13:50:00|4990.12|4988.62|4992.12|4990.62|4993.12|4991.62|4990.12|4988.62|4574
1710856500000|2024-03-19 13:55:00|4991.12|4989.62|4993.12|4991.62|4994.12|4992.62|4991.12|4989.62|4181
1710856800000|2024-03-19 14:00:00|4992.12|4990.62|4994.12|4992.62|4995.12|4993.62|4992.12|4990.62|6458
1710857100000|2024-03-19 14:05:00|4995.12|4993.62|4988.12|4986.62|4995.12|4993.62|4988.12|4986.62|5006
1710857400000|2024-03-19 14:10:00|4989.12|4987.62|4989.12|4987.62|4990.12|4988.62|4987.12|4985.62|7399
1710857700000|2024-03-19 14:15:00|4988.12|4986.62|4987.12|4985.62|4989.12|4987.62|4987.12|4985.62|1754
1710858000000|2024-03-19 14:20:00|4988.12|4986.62|4989.12|4987.62|4989.12|4987.62|4987.12|4985.62|2525
1710858300000|2024-03-19 14:25:00|4990.12|4988.62|4988.12|4986.62|4990.12|4988.62|4987.12|4985.62|3106
1710858600000|2024-03-19 14:30:00|4989.12|4987.62|4987.12|4985.62|4989.12|4987.62|4987.12|4985.62|3030
1710858900000|2024-03-19 14:35:00|4986.12|4984.62|4987.12|4985.62|4987.12|4985.62|4985.12|4983.62|10821
1710859200000|2024-03-19 14:40:00|4988.12|4986.62|4991.12|4989.62|4991.12|4989.62|4988.12|4986.62|4618
1710859500000|2024-03-19 14:45:00|4992.12|4990.62|4991.12|4989.62|4992.12|4990.62|4990.12|4988.62|2544
1710859800000|2024-03-19 14:50:00|4992.12|4990.62|4994.12|4992.62|4994.12|4992.62|4991.12|4989.62|5816
1710860100000|2024-03-19 14:55:00|4995.12|4993.62|4992.12|4990.62|4996.12|4994.62|4991.12|4989.62|4198
1710860400000|2024-03-19 15:00:00|4993.12|4991.62|4992.12|4990.62|4993.12|4991.62|4990.12|4988.62|2664
1710860700000|2024-03-19 15:05:00|4993.12|4991.62|4992.12|4990.62|4993.12|4991.62|4991.12|4989.62|2226
1710861000000|2024-03-19 15:10:00|4991.68|4990.18|4993.68|4992.18|4994.68|4993.18|4991.68|4990.18|4967
1710861300000|2024-03-19 15:15:00|4994.68|4993.18|4994.68|4993.18|4995.68|4994.18|4994.68|4993.18|9548
1710861600000|2024-03-19 15:20:00|4995.68|4994.18|4994.68|4993.18|4995.68|4994.18|4993.68|4992.18|4276
1710861900000|2024-03-19 15:25:00|4993.68|4992.18|4997.68|4996.18|4997.68|4996.18|4993.68|4992.18|3143
1710862200000|2024-03-19 15:30:00|4998.68|4997.18|5000.68|4999.18|5000.68|4999.18|4998.68|4997.18|3402
1710862500000|2024-03-19 15:35:00|5001.68|5000.18|5000.68|4999.18|5002.68|5001.18|5000.68|4999.18|4061
1710862800000|2024-03-19 15:40:00|5001.68|5000.18|5001.68|5000.18|5001.68|5000.18|5000.68|4999.18|5387
1710863100000|2024-03-19 15:45:00|5000.68|4999.18|5001.68|5000.18|5001.68|5000.18|5000.68|4999.18|2488
1710863400000|2024-03-19 15:50:00|5002.68|5001.18|5001.68|5000.18|5002.68|5001.18|5001.68|5000.18|5524
1710863700000|2024-03-19 15:55:00|5002.68|5001.18|5002.68|5001.18|5002.68|5001.18|5001.68|5000.18|2031
1710864000000|2024-03-19 16:00:00|5003.68|5002.18|5002.68|5001.18|5003.68|5002.18|5002.68|5001.18|3289
1710864300000|2024-03-19 16:05:00|5003.68|5002.18|5002.68|5001.18|5003.68|5002.18|5002.68|5001.18|5509
1710864600000|2024-03-19 16:10:00|5002.18|5000.68|5000.68|4999.18|5002.68|5001.18|4999.68|4998.18|7393
1710864900000|2024-03-19 16:15:00|5001.68|5000.18|5004.68|5003.18|5004.68|5003.18|5001.68|5000.18|5189
1710865200000|2024-03-19 16:20:00|5005.68|5004.18|5005.68|5004.18|5006.68|5005.18|5005.68|5004.18|8301
1710865500000|2024-03-19 16:25:00|5006.68|5005.18|5006.68|5005.18|5007.68|5006.18|5006.68|5005.18|15207
1710865800000|2024-03-19 16:30:00|5004.17|5002.67|5006.17|5004.67|5007.17|5005.67|5004.17|5002.67|35200
1710866100000|2024-03-19 16:35:00|5005.17|5003.67|5005.17|5003.67|5007.17|5005.67|5005.17|5003.67|14715
1710866400000|2024-03-19 16:40:00|5006.17|5004.67|5010.17|5008.67|5010.17|5008.67|5006.17|5004.67|8983
1710866700000|2024-03-19 16:45:00|5009.17|5007.67|5009.17|5007.67|5010.17|5008.67|5009.17|5007.67|2806
1710867000000|2024-03-19 16:50:00|5010.17|5008.67|5010.17|5008.67|5011.17|5009.67|5010.17|5008.67|5189
1710867300000|2024-03-19 16:55:00|5011.17|5009.67|5010.17|5008.67|5011.17|5009.67|5009.17|5007.67|4148
1710867600000|2024-03-19 17:00:00|5009.17|5007.67|5005.17|5003.67|5011.17|5009.67|5005.17|5003.67|10500
1710867900000|2024-03-19 17:05:00|5004.17|5002.67|4999.17|4997.67|5004.17|5002.67|4999.17|4997.67|10626
1710868200000|2024-03-19 17:10:00|4998.17|4996.67|4997.17|4995.67|5000.17|4998.67|4997.17|4995.67|4802
1710868500000|2024-03-19 17:15:00|4998.17|4996.67|4995.17|4993.67|4998.17|4996.67|4994.17|4992.67|2981
1710868800000|2024-03-19 17:20:00|4994.17|4992.67|4997.17|4995.67|4997.17|4995.67|4994.17|4992.67|2337
1710869100000|2024-03-19 17:25:00|4996.17|4994.67|4997.17|4995.67|4998.17|4996.67|4996.17|4994.67|1799
1710869400000|2024-03-19 17:30:00|4998.17|4996.67|4998.17|4996.67|4999.17|4997.67|4997.17|4995.67|1762
1710869700000|2024-03-19 17:35:00|4997.17|4995.67|4998.17|4996.67|4999.17|4997.67|4997.17|4995.67|1810
1710870000000|2024-03-19 17:40:00|4998.67|4997.17|4998.17|4996.67|4999.17|4997.67|4997.17|4995.67|1031
1710870300000|2024-03-19 17:45:00|4999.17|4997.67|4997.17|4995.67|4999.17|4997.67|4996.17|4994.67|1773
1710870600000|2024-03-19 17:50:00|4997.67|4996.17|4995.17|4993.67|4998.17|4996.67|4995.17|4993.67|1189
1710870900000|2024-03-19 17:55:00|4995.67|4994.17|4996.17|4994.67|4996.17|4994.67|4995.67|4994.17|182
1710871200000|2024-03-19 18:00:00|4995.17|4993.67|4995.17|4993.67|4995.17|4993.67|4993.17|4991.67|1474
1710871500000|2024-03-19 18:05:00|4996.17|4994.67|4992.17|4990.67|4996.17|4994.67|4992.17|4990.67|1540
1710871800000|2024-03-19 18:10:00|4992.67|4991.17|4995.17|4993.67|4995.17|4993.67|4992.17|4990.67|986
1710872100000|2024-03-19 18:15:00|4994.17|4992.67|4995.17|4993.67|4997.17|4995.67|4994.17|4992.67|1472
1710872400000|2024-03-19 18:20:00|4996.17|4994.67|4994.17|4992.67|4996.17|4994.67|4992.17|4990.67|1437
1710872700000|2024-03-19 18:25:00|4995.17|4993.67|4994.17|4992.67|4996.17|4994.67|4994.17|4992.67|2030
1710873000000|2024-03-19 18:30:00|4995.17|4993.67|4995.17|4993.67|4996.17|4994.67|4994.17|4992.67|1006
1710873300000|2024-03-19 18:35:00|4996.17|4994.67|4995.17|4993.67|4996.17|4994.67|4995.17|4993.67|359
1710873600000|2024-03-19 18:40:00|4996.17|4994.67|4997.17|4995.67|4997.17|4995.67|4995.17|4993.67|630
1710873900000|2024-03-19 18:45:00|4997.67|4996.17|4997.17|4995.67|4998.17|4996.67|4996.17|4994.67|675
1710874200000|2024-03-19 18:50:00|4996.17|4994.67|4994.17|4992.67|4996.17|4994.67|4994.17|4992.67|1205
1710874500000|2024-03-19 18:55:00|4993.17|4991.67|4995.17|4993.67|4996.17|4994.67|4993.17|4991.67|1846
1710874800000|2024-03-19 19:00:00|4994.17|4992.67|4994.17|4992.67|4996.17|4994.67|4994.17|4992.67|299
1710875100000|2024-03-19 19:05:00|4993.17|4991.67|4992.17|4990.67|4993.17|4991.67|4991.17|4989.67|1851
1710875400000|2024-03-19 19:10:00|4993.17|4991.67|4990.17|4988.67|4993.17|4991.67|4989.17|4987.67|1637
1710875700000|2024-03-19 19:15:00|4989.17|4987.67|4992.17|4990.67|4992.17|4990.67|4988.17|4986.67|2242
1710876000000|2024-03-19 19:20:00|4991.17|4989.67|4989.17|4987.67|4992.17|4990.67|4989.17|4987.67|818
1710876300000|2024-03-19 19:25:00|4988.17|4986.67|4989.17|4987.67|4990.17|4988.67|4987.17|4985.67|1385
1710876600000|2024-03-19 19:30:00|4990.17|4988.67|4989.17|4987.67|4991.17|4989.67|4989.17|4987.67|558
1710876900000|2024-03-19 19:35:00|4990.17|4988.67|4991.17|4989.67|4991.17|4989.67|4990.17|4988.67|580
1710877200000|2024-03-19 19:40:00|4990.17|4988.67|4990.17|4988.67|4991.17|4989.67|4990.17|4988.67|537
1710877500000|2024-03-19 19:45:00|4991.17|4989.67|4992.17|4990.67|4993.17|4991.67|4991.17|4989.67|851
1710877800000|2024-03-19 19:50:00|4991.17|4989.67|4992.17|4990.67|4992.17|4990.67|4991.17|4989.67|710
1710878100000|2024-03-19 19:55:00|4991.17|4989.67|4993.17|4991.67|4993.17|4991.67|4991.17|4989.67|3972
1710878400000|2024-03-19 20:00:00|4992.17|4990.67|4993.17|4991.67|4993.17|4991.67|4992.17|4990.67|872
1710878700000|2024-03-19 20:05:00|4994.17|4992.67|4994.17|4992.67|4994.17|4992.67|4994.17|4992.67|909
1710879000000|2024-03-19 20:10:00|||||||||310
1710879300000|2024-03-19 20:15:00|4995.17|4993.67|4994.17|4992.67|4995.17|4993.67|4994.17|4992.67|370
1710879600000|2024-03-19 20:20:00|||||||||72
1710879900000|2024-03-19 20:25:00|||||||||109
1710880200000|2024-03-19 20:30:00|||||||||64
1710880500000|2024-03-19 20:35:00|4995.17|4993.67|4995.17|4993.67|4995.17|4993.67|4995.17|4993.67|228
1710880800000|2024-03-19 20:40:00|||||||||106
1710881100000|2024-03-19 20:45:00|||||||||6
1710881400000|2024-03-19 20:50:00|4995.67|4994.17|4996.17|4994.67|4996.17|4994.67|4995.17|4993.67|433
1710881700000|2024-03-19 20:55:00|4995.17|4993.67|4995.17|4993.67|4995.67|4994.17|4995.17|4993.67|144
1710882000000|2024-03-19 21:00:00|4995.72|4992.72|4995.72|4992.72|4996.02|4993.02|4995.12|4992.12|18
1710882300000|2024-03-19 21:05:00|4995.82|4992.82|4995.82|4992.82|4995.92|4992.92|4995.52|4992.52|0
1710882600000|2024-03-19 21:10:00|4995.72|4992.72|4995.92|4992.92|4996.12|4993.12|4995.72|4992.72|0
1710882900000|2024-03-19 21:15:00|4995.82|4992.82|4995.82|4992.82|4995.92|4992.92|4995.72|4992.72|0
1710883200000|2024-03-19 21:20:00|4995.72|4992.72|4995.62|4992.62|4995.82|4992.82|4995.62|4992.62|0
1710883800000|2024-03-19 21:30:00|4995.72|4992.72|4996.02|4993.02|4996.02|4993.02|4995.72|4992.72|0
1710884100000|2024-03-19 21:35:00|4996.22|4993.22|4996.32|4993.32|4996.32|4993.32|4996.12|4993.12|0
1710884700000|2024-03-19 21:45:00|4996.42|4993.42|4996.22|4993.22|4996.52|4993.52|4996.22|4993.22|0
1710885000000|2024-03-19 21:50:00|4996.02|4993.02|4996.02|4993.02|4996.12|4993.12|4996.02|4993.02|0
1710885300000|2024-03-19 21:55:00|4996.12|4993.12|4996.32|4993.32|4996.32|4993.32|4996.12|4993.12|0
1710885600000|2024-03-19 22:00:00|4995.72|4992.72|4995.82|4992.82|4996.72|4993.72|4995.42|4992.42|0
1710885900000|2024-03-19 22:05:00|4995.92|4992.92|4995.62|4992.62|4996.02|4993.02|4995.32|4992.32|0
1710886200000|2024-03-19 22:10:00|4995.82|4992.82|4995.82|4992.82|4996.02|4993.02|4995.62|4992.62|0
1710886500000|2024-03-19 22:15:00|4996.02|4993.02|4995.32|4992.32|4996.02|4993.02|4995.32|4992.32|0
1710886800000|2024-03-19 22:20:00|4995.42|4992.42|4995.82|4992.82|4995.82|4992.82|4995.42|4992.42|0
1710887100000|2024-03-19 22:25:00|4995.72|4992.72|4996.32|4993.32|4996.52|4993.52|4995.62|4992.62|0
1710887400000|2024-03-19 22:30:00|4996.42|4993.42|4995.62|4992.62|4996.52|4993.52|4995.12|4992.12|0
1710887700000|2024-03-19 22:35:00|4995.32|4992.32|4995.62|4992.62|4995.82|4992.82|4995.32|4992.32|0
1710888000000|2024-03-19 22:40:00|4995.72|4992.72|4995.62|4992.62|4995.82|4992.82|4995.32|4992.32|0
1710888300000|2024-03-19 22:45:00|4995.72|4992.72|4995.82|4992.82|4996.02|4993.02|4995.72|4992.72|0
1710888600000|2024-03-19 22:50:00|4995.62|4992.62|4995.82|4992.82|4996.02|4993.02|4995.62|4992.62|0
1710888900000|2024-03-19 22:55:00|4995.92|4992.92|4996.32|4993.32|4997.02|4994.02|4995.82|4992.82|0
1710889200000|2024-03-19 23:00:00|4996.42|4993.42|4997.02|4994.02|4997.02|4994.02|4996.42|4993.42|0
1710889500000|2024-03-19 23:05:00|4997.22|4994.22|4996.32|4993.32|4997.22|4994.22|4996.32|4993.32|0
1710889800000|2024-03-19 23:10:00|4996.42|4993.42|4995.32|4992.32|4996.52|4993.52|4995.32|4992.32|0
1710890100000|2024-03-19 23:15:00|4995.62|4992.62|4996.32|4993.32|4996.32|4993.32|4995.32|4992.32|0
1710890400000|2024-03-19 23:20:00|4996.42|4993.42|4996.32|4993.32|4996.72|4993.72|4996.02|4993.02|0
1710890700000|2024-03-19 23:25:00|4996.52|4993.52|4996.72|4993.72|4997.22|4994.22|4996.52|4993.52|0
1710891000000|2024-03-19 23:30:00|4996.82|4993.82|4996.32|4993.32|4997.02|4994.02|4996.02|4993.02|0
1710891300000|2024-03-19 23:35:00|4996.42|4993.42|4996.32|4993.32|4996.52|4993.52|4996.02|4993.02|0
1710891600000|2024-03-19 23:40:00|4996.02|4993.02|4996.32|4993.32|4996.32|4993.32|4996.02|4993.02|0
1710891900000|2024-03-19 23:45:00|4996.42|4993.42|4996.32|4993.32|4996.52|4993.52|4995.82|4992.82|0
1710892200000|2024-03-19 23:50:00|4996.12|4993.12|4996.02|4993.02|4996.32|4993.32|4995.62|4992.62|0
1710892500000|2024-03-19 23:55:00|4995.92|4992.92|4995.12|4992.12|4996.02|4993.02|4995.12|4992.12|0
1710892800000|2024-03-20 00:00:00|4994.82|4991.82|4994.42|4991.42|4995.12|4992.12|4993.92|4990.92|0
1710893100000|2024-03-20 00:05:00|4994.22|4991.22|4993.92|4990.92|4994.62|4991.62|4993.92|4990.92|0
1710893400000|2024-03-20 00:10:00|4994.02|4991.02|4995.82|4992.82|4995.82|4992.82|4993.72|4990.72|0
1710893700000|2024-03-20 00:15:00|4995.72|4992.72|4990.42|4988.42|4995.82|4992.82|4990.42|4988.42|312
1710894000000|2024-03-20 00:20:00|4989.92|4987.92|4988.42|4986.42|4989.92|4987.92|4988.42|4986.42|132
1710894300000|2024-03-20 00:25:00|4989.42|4987.42|4993|4991|4993|4991|4989.42|4987.42|214
1710894600000|2024-03-20 00:30:00|4992|4990|4992|4990|4992|4990|4992|4990|75
1710894900000|2024-03-20 00:35:00|4993|4991|4993|4991|4993|4991|4993|4991|175
1710895200000|2024-03-20 00:40:00|4994|4992|4992|4990|4995|4993|4992|4990|249
1710895500000|2024-03-20 00:45:00|4991|4989|4991|4989|4991|4989|4991|4989|124
1710895800000|2024-03-20 00:50:00|4990.5|4988.5|4990|4988|4991|4989|4990|4988|230
1710896100000|2024-03-20 00:55:00|4989|4987|4989|4987|4989|4987|4989|4987|112
1710896400000|2024-03-20 01:00:00|||||||||81
1710896700000|2024-03-20 01:05:00|4990|4988|4989|4987|4991|4989|4989|4987|374
1710897000000|2024-03-20 01:10:00|4988|4986|4987|4985|4988|4986|4987|4985|191
1710897300000|2024-03-20 01:15:00|4988|4986|4988|4986|4989|4987|4988|4986|106
1710897600000|2024-03-20 01:20:00|4989|4987|4988|4986|4989|4987|4988|4986|116
1710897900000|2024-03-20 01:25:00|4987|4985|4987|4985|4987|4985|4987|4985|121
1710898200000|2024-03-20 01:30:00|4986.5|4984.5|4984|4982|4986.5|4984.5|4984|4982|416
1710898500000|2024-03-20 01:35:00|4983|4981|4984|4982|4984|4982|4983|4981|159
1710898800000|2024-03-20 01:40:00|4985|4983|4985|4983|4985|4983|4984|4982|329
1710899100000|2024-03-20 01:45:00|4984|4982|4984|4982|4985|4983|4983|4981|179
1710899400000|2024-03-20 01:50:00|||||||||29
1710899700000|2024-03-20 01:55:00|||||||||108
1710900000000|2024-03-20 02:00:00|4985|4983|4985|4983|4985|4983|4984|4982|419
1710900300000|2024-03-20 02:05:00|||||||||28
1710900600000|2024-03-20 02:10:00|4984|4982|4984|4982|4984|4982|4984|4982|65
1710900900000|2024-03-20 02:15:00|4985|4983|4985|4983|4985|4983|4985|4983|188
1710901200000|2024-03-20 02:20:00|4984|4982|4985|4983|4985|4983|4984|4982|240
1710901500000|2024-03-20 02:25:00|4984|4982|4984|4982|4985|4983|4984|4982|144
1710901800000|2024-03-20 02:30:00|4983|4981|4983|4981|4983|4981|4983|4981|76
1710902100000|2024-03-20 02:35:00|||||||||85
1710902400000|2024-03-20 02:40:00|4984|4982|4984|4982|4984|4982|4983|4981|269
1710902700000|2024-03-20 02:45:00|4983|4981|4984|4982|4984|4982|4983|4981|329
1710903000000|2024-03-20 02:50:00|4983|4981|4984|4982|4984|4982|4983|4981|70
1710903300000|2024-03-20 02:55:00|4985|4983|4985|4983|4985|4983|4985|4983|157
1710903600000|2024-03-20 03:00:00|4984|4982|4985|4983|4985|4983|4984|4982|86
1710903900000|2024-03-20 03:05:00|||||||||33
1710904200000|2024-03-20 03:10:00|4986|4984|4985|4983|4986|4984|4985|4983|107
1710904500000|2024-03-20 03:15:00|4984|4982|4985|4983|4985|4983|4984|4982|57
1710904800000|2024-03-20 03:20:00|4986|4984|4987|4985|4987|4985|4986|4984|96
1710905100000|2024-03-20 03:25:00|4986|4984|4986|4984|4987|4985|4986|4984|52
1710905400000|2024-03-20 03:30:00|4987|4985|4987|4985|4987|4985|4987|4985|30
1710905700000|2024-03-20 03:35:00|4986|4984|4986|4984|4986|4984|4986|4984|26
1710906000000|2024-03-20 03:40:00|||||||||11
1710906300000|2024-03-20 03:45:00|4985|4983|4986|4984|4986|4984|4985|4983|40
1710906600000|2024-03-20 03:50:00|||||||||11
1710906900000|2024-03-20 03:55:00|4985|4983|4986|4984|4986|4984|4985|4983|52
1710907200000|2024-03-20 04:00:00|4985|4983|4985|4983|4985|4983|4985|4983|66
1710907500000|2024-03-20 04:05:00|||||||||16
1710907800000|2024-03-20 04:10:00|||||||||15
1710908100000|2024-03-20 04:15:00|4986|4984|4986|4984|4986|4984|4985|4983|31
1710908400000|2024-03-20 04:20:00|4985|4983|4985|4983|4985|4983|4985|4983|25
1710908700000|2024-03-20 04:25:00|4986|4984|4986|4984|4986|4984|4986|4984|9
1710909000000|2024-03-20 04:30:00|4987|4985|4987|4985|4987|4985|4986|4984|47
1710909300000|2024-03-20 04:35:00|4986|4984|4987|4985|4987|4985|4986|4984|27
1710909600000|2024-03-20 04:40:00|4986|4984|4987|4985|4987|4985|4986|4984|69
1710909900000|2024-03-20 04:45:00|4986|4984|4986|4984|4987|4985|4986|4984|51
1710910200000|2024-03-20 04:50:00|4987|4985|4986|4984|4987|4985|4986|4984|47
1710910500000|2024-03-20 04:55:00|4985|4983|4985|4983|4985|4983|4985|4983|21
1710910800000|2024-03-20 05:00:00|4984|4982|4985|4983|4985|4983|4984|4982|37
1710911100000|2024-03-20 05:05:00|4986|4984|4985|4983|4986|4984|4985|4983|70
1710911400000|2024-03-20 05:10:00|4984|4982|4985|4983|4985|4983|4984|4982|30
1710911700000|2024-03-20 05:15:00|||||||||8
1710912000000|2024-03-20 05:20:00|||||||||1
1710912300000|2024-03-20 05:25:00|4986|4984|4986|4984|4986|4984|4986|4984|110
1710912600000|2024-03-20 05:30:00|||||||||19
1710912900000|2024-03-20 05:35:00|4987|4985|4988|4986|4988|4986|4987|4985|129
1710913200000|2024-03-20 05:40:00|4987|4985|4988|4986|4988|4986|4987|4985|59
1710913500000|2024-03-20 05:45:00|4987|4985|4988|4986|4988|4986|4987|4985|53
1710913800000|2024-03-20 05:50:00|4987|4985|4987|4985|4987|4985|4987|4985|143
1710914100000|2024-03-20 05:55:00|4988|4986|4987|4985|4988|4986|4987|4985|116
1710914400000|2024-03-20 06:00:00|4988|4986|4988|4986|4988|4986|4987|4985|122
1710914700000|2024-03-20 06:05:00|4989|4987|4988|4986|4989|4987|4988|4986|189
1710915000000|2024-03-20 06:10:00|4989|4987|4990|4988|4990|4988|4989|4987|113
1710915300000|2024-03-20 06:15:00|4989|4987|4989|4987|4989|4987|4989|4987|200
1710915600000|2024-03-20 06:20:00|||||||||56
1710915900000|2024-03-20 06:25:00|4988|4986|4988|4986|4989|4987|4988|4986|108
1710916200000|2024-03-20 06:30:00|||||||||14
1710916500000|2024-03-20 06:35:00|4987|4985|4988|4986|4988|4986|4987|4985|510
1710916800000|2024-03-20 06:40:00|4987|4985|4987|4985|4988|4986|4987|4985|92
1710917100000|2024-03-20 06:45:00|4988|4986|4988|4986|4988|4986|4988|4986|81
1710917400000|2024-03-20 06:50:00|4989|4987|4988|4986|4990|4988|4988|4986|687
1710917700000|2024-03-20 06:55:00|4987|4985|4988|4986|4988|4986|4987|4985|509
1710918000000|2024-03-20 07:00:00|4987.75|4986.25|4988.75|4987.25|4989.75|4988.25|4986.75|4985.25|2040
1710918300000|2024-03-20 07:05:00|4989.25|4987.75|4992.75|4991.25|4992.75|4991.25|4987.75|4986.25|1468
1710918600000|2024-03-20 07:10:00|4993.75|4992.25|4993.75|4992.25|4994.75|4993.25|4992.75|4991.25|2153
1710918900000|2024-03-20 07:15:00|4992.75|4991.25|4991.75|4990.25|4993.25|4991.75|4990.75|4989.25|1767
1710919200000|2024-03-20 07:20:00|4992.25|4990.75|4991.75|4990.25|4993.75|4992.25|4991.75|4990.25|942
1710919500000|2024-03-20 07:25:00|4992.75|4991.25|4992.75|4991.25|4992.75|4991.25|4991.75|4990.25|638
1710919800000|2024-03-20 07:30:00|4993.25|4991.75|4992.75|4991.25|4994.75|4993.25|4992.75|4991.25|826
1710920100000|2024-03-20 07:35:00|4991.75|4990.25|4989.75|4988.25|4992.75|4991.25|4989.75|4988.25|1357
1710920400000|2024-03-20 07:40:00|4988.75|4987.25|4988.75|4987.25|4988.75|4987.25|4987.75|4986.25|3232
1710920700000|2024-03-20 07:45:00|4988.25|4986.75|4987.75|4986.25|4988.75|4987.25|4987.75|4986.25|940
1710921000000|2024-03-20 07:50:00|4988.75|4987.25|4988.75|4987.25|4988.75|4987.25|4987.75|4986.25|1349
1710921300000|2024-03-20 07:55:00|4989.75|4988.25|4985.75|4984.25|4989.75|4988.25|4985.75|4984.25|3036
1710921600000|2024-03-20 08:00:00|4986.75|4985.25|4985.75|4984.25|4989.75|4988.25|4981.75|4980.25|10611
1710921900000|2024-03-20 08:05:00|4984.75|4983.25|4987.75|4986.25|4988.75|4987.25|4984.75|4983.25|11109
1710922200000|2024-03-20 08:10:00|4988.75|4987.25|4987.75|4986.25|4989.75|4988.25|4987.75|4986.25|5534
1710922500000|2024-03-20 08:15:00|4988.75|4987.25|4980.75|4979.25|4988.75|4987.25|4979.75|4978.25|5920
1710922800000|2024-03-20 08:20:00|4981.75|4980.25|4983.75|4982.25|4983.75|4982.25|4980.75|4979.25|7531
1710923100000|2024-03-20 08:25:00|4982.75|4981.25|4982.75|4981.25|4983.75|4982.25|4980.75|4979.25|7219
1710923400000|2024-03-20 08:30:00|4983.25|4981.75|4985.75|4984.25|4985.75|4984.25|4982.75|4981.25|7377
1710923700000|2024-03-20 08:35:00|4984.75|4983.25|4985.75|4984.25|4987.75|4986.25|4984.75|4983.25|7121
1710924000000|2024-03-20 08:40:00|4984.75|4983.25|4985.75|4984.25|4986.75|4985.25|4983.75|4982.25|3561
1710924300000|2024-03-20 08:45:00|4986.75|4985.25|4984.75|4983.25|4986.75|4985.25|4984.75|4983.25|3579
1710924600000|2024-03-20 08:50:00|4983.75|4982.25|4986.75|4985.25|4986.75|4985.25|4982.75|4981.25|3684
1710924900000|2024-03-20 08:55:00|4987.75|4986.25|4990.75|4989.25|4991.75|4990.25|4987.75|4986.25|5180
1710925200000|2024-03-20 09:00:00|4989.75|4988.25|4985.75|4984.25|4989.75|4988.25|4983.75|4982.25|4600
1710925500000|2024-03-20 09:05:00|4984.75|4983.25|4988.75|4987.25|4989.75|4988.25|4984.75|4983.25|3254
1710925800000|2024-03-20 09:10:00|4989.75|4988.25|4992.75|4991.25|4992.75|4991.25|4988.75|4987.25|2528
1710926100000|2024-03-20 09:15:00|4991.75|4990.25|4991.75|4990.25|4992.75|4991.25|4991.75|4990.25|3429
1710926400000|2024-03-20 09:20:00|4992.75|4991.25|4991.75|4990.25|4992.75|4991.25|4991.75|4990.25|4442
1710926700000|2024-03-20 09:25:00|4992.75|4991.25|4991.75|4990.25|4992.75|4991.25|4991.75|4990.25|2377
1710927000000|2024-03-20 09:30:00|4992.75|4991.25|4991.75|4990.25|4992.75|4991.25|4990.75|4989.25|6455
1710927300000|2024-03-20 09:35:00|4992.75|4991.25|4989.75|4988.25|4992.75|4991.25|4988.75|4987.25|1965
1710927600000|2024-03-20 09:40:00|4988.75|4987.25|4990.75|4989.25|4991.75|4990.25|4988.75|4987.25|5079
1710927900000|2024-03-20 09:45:00|4989.75|4988.25|4992.75|4991.25|4992.75|4991.25|4989.75|4988.25|3293
1710928200000|2024-03-20 09:50:00|4991.75|4990.25|4994.75|4993.25|4994.75|4993.25|4991.75|4990.25|6425
1710928500000|2024-03-20 09:55:00|4993.75|4992.25|4995.75|4994.25|4995.75|4994.25|4993.75|4992.25|3975
1710928800000|2024-03-20 10:00:00|4994.75|4993.25|4993.75|4992.25|4994.75|4993.25|4993.75|4992.25|2942
1710929100000|2024-03-20 10:05:00|4994.75|4993.25|4996.75|4995.25|4996.75|4995.25|4993.75|4992.25|15642
1710929400000|2024-03-20 10:10:00|4997.75|4996.25|5000.75|4999.25|5000.75|4999.25|4997.75|4996.25|9985
1710929700000|2024-03-20 10:15:00|4999.75|4998.25|4999.75|4998.25|5000.75|4999.25|4998.75|4997.25|2988
1710930000000|2024-03-20 10:20:00|5000.75|4999.25|4999.75|4998.25|5000.75|4999.25|4999.75|4998.25|11499
1710930300000|2024-03-20 10:25:00|5000.75|4999.25|5000.75|4999.25|5001.75|5000.25|4999.75|4998.25|4720
1710930600000|2024-03-20 10:30:00|5001.75|5000.25|5001.75|5000.25|5001.75|5000.25|4999.75|4998.25|2576
1710930900000|2024-03-20 10:35:00|5002.75|5001.25|5003.75|5002.25|5003.75|5002.25|5001.75|5000.25|4636
1710931200000|2024-03-20 10:40:00|5004.75|5003.25|5004.75|5003.25|5005.75|5004.25|5003.75|5002.25|3518
1710931500000|2024-03-20 10:45:00|5003.75|5002.25|5004.75|5003.25|5004.75|5003.25|5003.75|5002.25|1580
1710931800000|2024-03-20 10:50:00|5003.75|5002.25|5004.75|5003.25|5004.75|5003.25|5003.75|5002.25|3905
1710932100000|2024-03-20 10:55:00|5003.75|5002.25|5004.75|5003.25|5004.75|5003.25|5003.75|5002.25|2126
1710932400000|2024-03-20 11:00:00|5003.75|5002.25|5004.75|5003.25|5004.75|5003.25|5003.75|5002.25|1846
1710932700000|2024-03-20 11:05:00|5005.75|5004.25|5006.75|5005.25|5006.75|5005.25|5005.75|5004.25|6273
1710933000000|2024-03-20 11:10:00|||||||||1019
1710933300000|2024-03-20 11:15:00|5005.75|5004.25|5007.75|5006.25|5008.75|5007.25|5005.75|5004.25|5467
1710933600000|2024-03-20 11:20:00|5006.75|5005.25|5003.75|5002.25|5007.75|5006.25|5003.75|5002.25|3361
1710933900000|2024-03-20 11:25:00|5004.75|5003.25|5007.75|5006.25|5008.75|5007.25|5004.75|5003.25|12941
1710934200000|2024-03-20 11:30:00|5008.75|5007.25|5008.75|5007.25|5008.75|5007.25|5007.75|5006.25|2099
1710934500000|2024-03-20 11:35:00|5009.75|5008.25|5009.75|5008.25|5010.75|5009.25|5009.75|5008.25|2389
1710934800000|2024-03-20 11:40:00|5010.75|5009.25|5009.75|5008.25|5010.75|5009.25|5009.75|5008.25|1709
1710935100000|2024-03-20 11:45:00|5010.75|5009.25|5009.75|5008.25|5010.75|5009.25|5009.75|5008.25|2755
1710935400000|2024-03-20 11:50:00|5008.75|5007.25|5008.75|5007.25|5009.75|5008.25|5008.75|5007.25|1546
1710935700000|2024-03-20 11:55:00|5007.75|5006.25|5005.75|5004.25|5008.75|5007.25|5005.75|5004.25|14196
1710936000000|2024-03-20 12:00:00|5005.25|5003.75|5005.75|5004.25|5006.75|5005.25|5004.75|5003.25|2330
1710936300000|2024-03-20 12:05:00|5004.75|5003.25|5002.75|5001.25|5005.75|5004.25|5002.75|5001.25|1659
1710936600000|2024-03-20 12:10:00|5003.75|5002.25|5001.75|5000.25|5003.75|5002.25|5001.75|5000.25|2198
1710936900000|2024-03-20 12:15:00|5002.75|5001.25|5002.75|5001.25|5003.75|5002.25|5001.75|5000.25|1865
1710937200000|2024-03-20 12:20:00|5001.75|5000.25|5002.75|5001.25|5003.75|5002.25|5001.75|5000.25|3476
1710937500000|2024-03-20 12:25:00|5003.75|5002.25|5002.75|5001.25|5003.75|5002.25|5002.75|5001.25|3956
1710937800000|2024-03-20 12:30:00|5003.75|5002.25|5002.75|5001.25|5003.75|5002.25|5001.75|5000.25|2869
1710938100000|2024-03-20 12:35:00|5003.75|5002.25|5004.75|5003.25|5004.75|5003.25|5003.75|5002.25|2267
1710938400000|2024-03-20 12:40:00|5004.21|5002.71|5002.21|5000.71|5004.21|5002.71|5000.21|4998.71|2753
1710938700000|2024-03-20 12:45:00|5001.21|4999.71|5002.21|5000.71|5002.21|5000.71|4999.21|4997.71|5712
1710939000000|2024-03-20 12:50:00|5001.21|4999.71|5002.21|5000.71|5002.21|5000.71|5000.21|4998.71|9866
1710939300000|2024-03-20 12:55:00|5001.21|4999.71|5001.21|4999.71|5002.21|5000.71|5001.21|4999.71|7697
1710939600000|2024-03-20 13:00:00|5002.21|5000.71|5001.21|4999.71|5003.21|5001.71|5001.21|4999.71|1622
1710939900000|2024-03-20 13:05:00|5000.21|4998.71|4999.71|4998.21|5001.21|4999.71|4999.21|4997.71|3913
1710940200000|2024-03-20 13:10:00|4999.21|4997.71|4997.21|4995.71|5000.21|4998.71|4995.21|4993.71|4779
1710940500000|2024-03-20 13:15:00|4996.21|4994.71|4996.21|4994.71|4997.21|4995.71|4995.21|4993.71|2599
1710940800000|2024-03-20 13:20:00|4995.21|4993.71|4996.21|4994.71|4997.21|4995.71|4995.21|4993.71|2261
1710941100000|2024-03-20 13:25:00|4997.21|4995.71|4998.21|4996.71|4998.21|4996.71|4997.21|4995.71|2875
1710941400000|2024-03-20 13:30:00|4999.21|4997.71|5000.21|4998.71|5001.21|4999.71|4998.21|4996.71|5351
1710941700000|2024-03-20 13:35:00|4999.21|4997.71|5000.21|4998.71|5000.21|4998.71|4999.21|4997.71|2150
1710942000000|2024-03-20 13:40:00|5001.21|4999.71|5001.21|4999.71|5003.21|5001.71|5000.21|4998.71|5186
1710942300000|2024-03-20 13:45:00|5002.21|5000.71|5000.21|4998.71|5003.21|5001.71|4999.21|4997.71|4737
1710942600000|2024-03-20 13:50:00|5001.21|4999.71|5003.21|5001.71|5003.21|5001.71|5000.21|4998.71|3368
1710942900000|2024-03-20 13:55:00|5004.21|5002.71|5002.21|5000.71|5004.21|5002.71|5002.21|5000.71|5664
1710943200000|2024-03-20 14:00:00|5002.71|5001.21|5004.21|5002.71|5004.21|5002.71|5002.21|5000.71|4137
1710943500000|2024-03-20 14:05:00|5005.21|5003.71|5004.21|5002.71|5005.21|5003.71|5004.21|5002.71|4640
1710943800000|2024-03-20 14:10:00|5003.21|5001.71|5003.21|5001.71|5004.21|5002.71|5003.21|5001.71|2765
1710944100000|2024-03-20 14:15:00|5004.21|5002.71|5001.21|4999.71|5004.21|5002.71|5001.21|4999.71|3809
1710944400000|2024-03-20 14:20:00|5000.21|4998.71|5002.21|5000.71|5002.21|5000.71|4999.21|4997.71|5085
1710944700000|2024-03-20 14:25:00|5001.21|4999.71|5000.21|4998.71|5001.21|4999.71|4999.21|4997.71|6370
1710945000000|2024-03-20 14:30:00|4999.21|4997.71|4999.21|4997.71|5001.21|4999.71|4999.21|4997.71|3678
1710945300000|2024-03-20 14:35:00|4998.21|4996.71|4997.21|4995.71|4998.21|4996.71|4996.21|4994.71|6646
1710945600000|2024-03-20 14:40:00|4998.21|4996.71|4998.21|4996.71|4998.21|4996.71|4997.21|4995.71|2438
1710945900000|2024-03-20 14:45:00|4997.21|4995.71|5000.21|4998.71|5000.21|4998.71|4997.21|4995.71|2863
1710946200000|2024-03-20 14:50:00|5001.21|4999.71|5001.21|4999.71|5002.21|5000.71|5001.21|4999.71|1857
1710946500000|2024-03-20 14:55:00|5000.21|4998.71|5000.21|4998.71|5000.21|4998.71|4999.21|4997.71|1864
1710946800000|2024-03-20 15:00:00|5001.21|4999.71|5002.21|5000.71|5002.21|5000.71|5000.21|4998.71|3383
1710947100000|2024-03-20 15:05:00|5001.21|4999.71|5003.21|5001.71|5003.21|5001.71|5000.21|4998.71|10187
1710947400000|2024-03-20 15:10:00|5002.99|5001.49|5002.99|5001.49|5002.99|5001.49|5001.99|5000.49|2734
1710947700000|2024-03-20 15:15:00|5003.99|5002.49|5001.99|5000.49|5003.99|5002.49|5001.99|5000.49|5837
1710948000000|2024-03-20 15:20:00|5000.99|4999.49|4998.99|4997.49|5000.99|4999.49|4998.99|4997.49|3621
1710948300000|2024-03-20 15:25:00|4997.99|4996.49|4997.99|4996.49|4998.99|4997.49|4997.99|4996.49|7748
1710948600000|2024-03-20 15:30:00|4998.99|4997.49|4995.99|4994.49|4998.99|4997.49|4995.99|4994.49|2116
1710948900000|2024-03-20 15:35:00|4996.99|4995.49|4994.99|4993.49|4996.99|4995.49|4994.99|4993.49|4713
1710949200000|2024-03-20 15:40:00|4993.99|4992.49|4995.99|4994.49|4996.99|4995.49|4993.99|4992.49|8431
1710949500000|2024-03-20 15:45:00|4994.99|4993.49|4994.99|4993.49|4994.99|4993.49|4994.99|4993.49|7713
1710949800000|2024-03-20 15:50:00|4993.99|4992.49|4993.99|4992.49|4993.99|4992.49|4992.99|4991.49|3512
1710950100000|2024-03-20 15:55:00|4994.99|4993.49|4996.99|4995.49|4996.99|4995.49|4994.99|4993.49|5202
1710950400000|2024-03-20 16:00:00|4995.99|4994.49|4998.99|4997.49|4998.99|4997.49|4995.99|4994.49|5227
1710950700000|2024-03-20 16:05:00|4999.99|4998.49|4999.99|4998.49|4999.99|4998.49|4997.99|4996.49|7334
1710951000000|2024-03-20 16:10:00|4998.99|4997.49|5000.99|4999.49|5001.99|5000.49|4998.99|4997.49|5020
1710951300000|2024-03-20 16:15:00|5001.99|5000.49|5001.99|5000.49|5001.99|5000.49|5000.99|4999.49|3705
1710951600000|2024-03-20 16:20:00|5000.99|4999.49|5001.99|5000.49|5001.99|5000.49|5000.99|4999.49|7992
1710951900000|2024-03-20 16:25:00|5000.99|4999.49|5001.99|5000.49|5001.99|5000.49|5000.99|4999.49|14463
1710952200000|2024-03-20 16:30:00|5000.99|4999.49|5000.99|4999.49|5002.99|5001.49|5000.99|4999.49|36996
1710952500000|2024-03-20 16:35:00|5001.99|5000.49|5002.99|5001.49|5002.99|5001.49|5001.99|5000.49|17975
1710952800000|2024-03-20 16:40:00|5003.99|5002.49|5003.99|5002.49|5003.99|5002.49|5003.99|5002.49|9086
1710953100000|2024-03-20 16:45:00|||||||||2695
1710953400000|2024-03-20 16:50:00|5004.99|5003.49|5004.99|5003.49|5004.99|5003.49|5003.99|5002.49|4221
1710953700000|2024-03-20 16:55:00|||||||||1080
1710954000000|2024-03-20 17:00:00|5003.99|5002.49|5003.99|5002.49|5003.99|5002.49|5002.99|5001.49|10525
1710954300000|2024-03-20 17:05:00|5002.99|5001.49|5003.99|5002.49|5003.99|5002.49|5002.99|5001.49|5439
1710954600000|2024-03-20 17:10:00|5002.99|5001.49|5001.99|5000.49|5002.99|5001.49|5001.99|5000.49|1805
1710954900000|2024-03-20 17:15:00|5002.99|5001.49|5002.99|5001.49|5002.99|5001.49|5002.99|5001.49|1058
1710955200000|2024-03-20 17:20:00|5001.99|5000.49|5001.99|5000.49|5002.99|5001.49|5001.99|5000.49|2893
1710955500000|2024-03-20 17:25:00|5002.99|5001.49|5002.99|5001.49|5003.99|5002.49|5001.99|5000.49|2082
1710955800000|2024-03-20 17:30:00|5002.49|5000.99|5002.99|5001.49|5002.99|5001.49|5001.99|5000.49|1562
1710956100000|2024-03-20 17:35:00|5002.49|5000.99|4999.99|4998.49|5002.99|5001.49|4999.99|4998.49|1294
1710956400000|2024-03-20 17:40:00|4998.99|4997.49|5000.99|4999.49|5000.99|4999.49|4998.99|4997.49|1085
1710956700000|2024-03-20 17:45:00|4999.99|4998.49|5001.99|5000.49|5001.99|5000.49|4999.99|4998.49|2149
1710957000000|2024-03-20 17:50:00|5002.99|5001.49|5003.99|5002.49|5003.99|5002.49|5002.99|5001.49|1041
1710957300000|2024-03-20 17:55:00|5002.99|5001.49|5003.99|5002.49|5003.99|5002.49|5002.99|5001.49|1418
1710957600000|2024-03-20 18:00:00|5004.99|5003.49|5015.99|5014.49|5016.99|5015.49|5004.99|5003.49|9375
1710957900000|2024-03-20 18:05:00|5016.49|5014.99|5009.99|5008.49|5020.99|5019.49|5008.99|5007.49|5713
1710958200000|2024-03-20 18:10:00|5010.99|5009.49|5013.99|5012.49|5016.99|5015.49|5010.99|5009.49|3368
1710958500000|2024-03-20 18:15:00|5014.99|5013.49|5010.99|5009.49|5014.99|5013.49|5009.99|5008.49|2442
1710958800000|2024-03-20 18:20:00|5010.49|5008.99|5012.99|5011.49|5013.99|5012.49|5009.99|5008.49|1737
1710959100000|2024-03-20 18:25:00|5012.49|5010.99|5016.99|5015.49|5017.99|5016.49|5012.49|5010.99|1341
1710959400000|2024-03-20 18:30:00|5017.99|5016.49|5007.99|5006.49|5018.99|5017.49|5007.99|5006.49|3413
1710959700000|2024-03-20 18:35:00|5007.49|5005.99|5014.99|5013.49|5016.99|5015.49|5005.99|5004.49|3559
1710960000000|2024-03-20 18:40:00|5015.49|5013.99|5016.99|5015.49|5017.99|5016.49|5012.99|5011.49|2660
1710960300000|2024-03-20 18:45:00|5017.99|5016.49|5026.99|5025.49|5027.99|5026.49|5017.49|5015.99|4750
1710960600000|2024-03-20 18:50:00|5025.99|5024.49|5024.99|5023.49|5027.99|5026.49|5023.99|5022.49|4001
1710960900000|2024-03-20 18:55:00|5025.99|5024.49|5024.99|5023.49|5027.99|5026.49|5023.99|5022.49|2181
1710961200000|2024-03-20 19:00:00|5025.99|5024.49|5026.99|5025.49|5027.99|5026.49|5024.99|5023.49|2168
1710961500000|2024-03-20 19:05:00|5027.99|5026.49|5032.99|5031.49|5034.99|5033.49|5027.99|5026.49|6488
1710961800000|2024-03-20 19:10:00|5033.99|5032.49|5030.99|5029.49|5035.99|5034.49|5030.99|5029.49|5552
1710962100000|2024-03-20 19:15:00|5029.99|5028.49|5036.99|5035.49|5036.99|5035.49|5029.99|5028.49|1843
1710962400000|2024-03-20 19:20:00|5036.49|5034.99|5036.99|5035.49|5036.99|5035.49|5034.99|5033.49|2507
1710962700000|2024-03-20 19:25:00|5037.99|5036.49|5038.99|5037.49|5039.99|5038.49|5035.99|5034.49|1648
1710963000000|2024-03-20 19:30:00|5039.99|5038.49|5038.99|5037.49|5040.99|5039.49|5037.99|5036.49|2718
1710963300000|2024-03-20 19:35:00|5037.99|5036.49|5036.99|5035.49|5038.99|5037.49|5034.99|5033.49|2718
1710963600000|2024-03-20 19:40:00|5037.49|5035.99|5035.99|5034.49|5037.99|5036.49|5034.99|5033.49|1622
1710963900000|2024-03-20 19:45:00|5034.99|5033.49|5031.99|5030.49|5035.99|5034.49|5030.99|5029.49|2871
1710964200000|2024-03-20 19:50:00|5030.99|5029.49|5034.99|5033.49|5035.99|5034.49|5030.99|5029.49|2396
1710964500000|2024-03-20 19:55:00|5035.99|5034.49|5035.99|5034.49|5036.99|5035.49|5033.99|5032.49|5655
1710964800000|2024-03-20 20:00:00|5034.99|5033.49|5037.99|5036.49|5037.99|5036.49|5033.99|5032.49|1625
1710965100000|2024-03-20 20:05:00|5038.49|5036.99|5040.99|5039.49|5040.99|5039.49|5038.49|5036.99|2583
1710965400000|2024-03-20 20:10:00|5041.49|5039.99|5041.99|5040.49|5041.99|5040.49|5040.99|5039.49|1765
1710965700000|2024-03-20 20:15:00|5042.99|5041.49|5039.99|5038.49|5042.99|5041.49|5039.99|5038.49|1894
1710966000000|2024-03-20 20:20:00|5040.99|5039.49|5040.99|5039.49|5040.99|5039.49|5040.99|5039.49|210
1710966300000|2024-03-20 20:25:00|5039.99|5038.49|5039.99|5038.49|5039.99|5038.49|5039.99|5038.49|261
1710966600000|2024-03-20 20:30:00|5040.99|5039.49|5041.99|5040.49|5041.99|5040.49|5040.99|5039.49|380
1710966900000|2024-03-20 20:35:00|||||||||139
1710967200000|2024-03-20 20:40:00|5040.99|5039.49|5041.99|5040.49|5041.99|5040.49|5040.99|5039.49|659
1710967500000|2024-03-20 20:45:00|5040.99|5039.49|5041.99|5040.49|5042.99|5041.49|5040.99|5039.49|1480
1710967800000|2024-03-20 20:50:00|5042.99|5041.49|5042.99|5041.49|5042.99|5041.49|5042.99|5041.49|260
1710968100000|2024-03-20 20:55:00|5043.99|5042.49|5043.99|5042.49|5045.49|5043.99|5042.99|5041.49|1734
1710968400000|2024-03-20 21:00:00|5044.04|5041.04|5043.74|5040.74|5044.04|5041.04|5043.54|5040.54|7
1710968700000|2024-03-20 21:05:00|5043.64|5040.64|5043.34|5040.34|5043.84|5040.84|5043.14|5040.14|0
1710969000000|2024-03-20 21:10:00|5043.24|5040.24|5043.24|5040.24|5043.34|5040.34|5043.24|5040.24|0
1710969300000|2024-03-20 21:15:00|5043.34|5040.34|5043.34|5040.34|5043.34|5040.34|5043.34|5040.34|0
1710969600000|2024-03-20 21:20:00|5043.24|5040.24|5042.14|5039.14|5043.34|5040.34|5041.74|5038.74|0
1710969900000|2024-03-20 21:25:00|5042.04|5039.04|5042.34|5039.34|5042.94|5039.94|5042.04|5039.04|0
1710970200000|2024-03-20 21:30:00|5042.24|5039.24|5041.74|5038.74|5042.34|5039.34|5041.74|5038.74|0
1710970500000|2024-03-20 21:35:00|5041.54|5038.54|5041.34|5038.34|5041.84|5038.84|5040.84|5037.84|0
1710970800000|2024-03-20 21:40:00|5041.14|5038.14|5041.74|5038.74|5041.74|5038.74|5041.04|5038.04|0
1710971100000|2024-03-20 21:45:00|5041.64|5038.64|5042.04|5039.04|5042.04|5039.04|5041.34|5038.34|0
1710971400000|2024-03-20 21:50:00|5041.74|5038.74|5042.24|5039.24|5042.34|5039.34|5041.74|5038.74|0
1710971700000|2024-03-20 21:55:00|5042.14|5039.14|5042.44|5039.44|5042.74|5039.74|5042.04|5039.04|0
1710972000000|2024-03-20 22:00:00|5043.04|5040.04|5042.44|5039.44|5043.64|5040.64|5041.94|5038.94|0
1710972300000|2024-03-20 22:05:00|5042.54|5039.54|5042.64|5039.64|5044.14|5041.14|5042.54|5039.54|0
1710972600000|2024-03-20 22:10:00|5042.54|5039.54|5044.54|5041.54|5046.24|5043.24|5042.44|5039.44|0
1710972900000|2024-03-20 22:15:00|5044.84|5041.84|5045.24|5042.24|5045.94|5042.94|5044.54|5041.54|0
1710973200000|2024-03-20 22:20:00|5045.14|5042.14|5044.14|5041.14|5045.24|5042.24|5044.14|5041.14|0
1710973500000|2024-03-20 22:25:00|5044.24|5041.24|5045.24|5042.24|5045.24|5042.24|5044.24|5041.24|0
1710973800000|2024-03-20 22:30:00|5045.14|5042.14|5044.64|5041.64|5045.54|5042.54|5044.54|5041.54|0
1710974100000|2024-03-20 22:35:00|5044.54|5041.54|5044.84|5041.84|5045.74|5042.74|5044.54|5041.54|0
1710974400000|2024-03-20 22:40:00|5044.94|5041.94|5045.24|5042.24|5045.54|5042.54|5044.94|5041.94|0
1710974700000|2024-03-20 22:45:00|5045.54|5042.54|5045.94|5042.94|5046.14|5043.14|5045.54|5042.54|0
1710975000000|2024-03-20 22:50:00|5046.24|5043.24|5047.14|5044.14|5047.44|5044.44|5046.24|5043.24|0
1710975300000|2024-03-20 22:55:00|5047.24|5044.24|5047.14|5044.14|5047.44|5044.44|5046.74|5043.74|0
1710975600000|2024-03-20 23:00:00|5046.94|5043.94|5047.54|5044.54|5047.54|5044.54|5046.74|5043.74|0
1710975900000|2024-03-20 23:05:00|5047.64|5044.64|5049.34|5046.34|5049.34|5046.34|5046.74|5043.74|0
1710976200000|2024-03-20 23:10:00|5049.04|5046.04|5049.74|5046.74|5050.44|5047.44|5049.04|5046.04|0
1710976500000|2024-03-20 23:15:00|5049.64|5046.64|5050.24|5047.24|5050.74|5047.74|5049.54|5046.54|0
1710976800000|2024-03-20 23:20:00|5050.34|5047.34|5051.44|5048.44|5052.14|5049.14|5050.24|5047.24|0
1710977100000|2024-03-20 23:25:00|5051.64|5048.64|5050.94|5047.94|5052.14|5049.14|5050.74|5047.74|0
1710977400000|2024-03-20 23:30:00|5051.04|5048.04|5050.74|5047.74|5051.44|5048.44|5050.44|5047.44|0
1710977700000|2024-03-20 23:35:00|5050.54|5047.54|5050.94|5047.94|5051.14|5048.14|5050.24|5047.24|0
1710978000000|2024-03-20 23:40:00|5051.04|5048.04|5052.9|5049.9|5053.1|5050.1|5051.04|5048.04|0
1710978300000|2024-03-20 23:45:00|5052.6|5049.6|5051.5|5048.5|5052.6|5049.6|5051.2|5048.2|0
1710978600000|2024-03-20 23:50:00|5051.2|5048.2|5051.2|5048.2|5051.9|5048.9|5051|5048|0
1710978900000|2024-03-20 23:55:00|5051.5|5048.5|5051.9|5048.9|5052|5049|5051|5048|0
1710979200000|2024-03-21 00:00:00|5051.7|5048.7|5050.8|5047.8|5051.7|5048.7|5050|5047|0
1710979500000|2024-03-21 00:05:00|5050.9|5047.9|5050.3|5047.3|5051.5|5048.5|5050.3|5047.3|0
1710979800000|2024-03-21 00:10:00|5049.3|5046.3|5049.3|5046.3|5049.5|5046.5|5048|5045|0
1710980100000|2024-03-21 00:15:00|5049.5|5046.5|5042.2|5040.2|5049.5|5046.5|5041.7|5039.7|1769
1710980400000|2024-03-21 00:20:00|5042.7|5040.7|5046.7|5044.7|5046.7|5044.7|5042.7|5040.7|948
1710980700000|2024-03-21 00:25:00|5046.2|5044.2|5046.7|5044.7|5047.7|5045.7|5045.7|5043.7|1067
1710981000000|2024-03-21 00:30:00|5045.7|5043.7|5045.7|5043.7|5046.7|5044.7|5045.7|5043.7|590
1710981300000|2024-03-21 00:35:00|5044.7|5042.7|5044.7|5042.7|5045.7|5043.7|5044.7|5042.7|405
1710981600000|2024-03-21 00:40:00|5043.7|5041.7|5045.7|5043.7|5045.7|5043.7|5043.7|5041.7|377
1710981900000|2024-03-21 00:45:00|||||||||54
1710982200000|2024-03-21 00:50:00|5046.7|5044.7|5046.7|5044.7|5047.7|5045.7|5046.7|5044.7|276
1710982500000|2024-03-21 00:55:00|5047.7|5045.7|5046.7|5044.7|5047.7|5045.7|5046.7|5044.7|206
1710982800000|2024-03-21 01:00:00|5047.7|5045.7|5047.7|5045.7|5047.7|5045.7|5047.7|5045.7|92
1710983100000|2024-03-21 01:05:00|||||||||24
1710983400000|2024-03-21 01:10:00|5048.7|5046.7|5048.7|5046.7|5048.7|5046.7|5048.7|5046.7|164
1710983700000|2024-03-21 01:15:00|5049.7|5047.7|5048.7|5046.7|5050.7|5048.7|5048.7|5046.7|1206
1710984000000|2024-03-21 01:20:00|5047.7|5045.7|5047.7|5045.7|5048.7|5046.7|5047.7|5045.7|151
1710984300000|2024-03-21 01:25:00|||||||||31
1710984600000|2024-03-21 01:30:00|5046.7|5044.7|5045.7|5043.7|5046.7|5044.7|5045.7|5043.7|245
1710984900000|2024-03-21 01:35:00|5046.7|5044.7|5046.7|5044.7|5046.7|5044.7|5046.7|5044.7|59
1710985200000|2024-03-21 01:40:00|5045.7|5043.7|5046.7|5044.7|5046.7|5044.7|5045.7|5043.7|186
1710985500000|2024-03-21 01:45:00|5047.7|5045.7|5048.7|5046.7|5048.7|5046.7|5047.7|5045.7|171
1710985800000|2024-03-21 01:50:00|5047.7|5045.7|5047.7|5045.7|5048.7|5046.7|5047.7|5045.7|174
1710986100000|2024-03-21 01:55:00|5048.7|5046.7|5048.7|5046.7|5048.7|5046.7|5048.7|5046.7|158
1710986400000|2024-03-21 02:00:00|5047.7|5045.7|5048.7|5046.7|5048.7|5046.7|5047.7|5045.7|139
1710986700000|2024-03-21 02:05:00|5047.7|5045.7|5047.7|5045.7|5047.7|5045.7|5047.7|5045.7|37
1710987000000|2024-03-21 02:10:00|5048.7|5046.7|5049.7|5047.7|5049.7|5047.7|5048.7|5046.7|175
1710987300000|2024-03-21 02:15:00|5050.7|5048.7|5050.7|5048.7|5050.7|5048.7|5050.7|5048.7|72
1710987600000|2024-03-21 02:20:00|5051.7|5049.7|5052.7|5050.7|5052.7|5050.7|5051.7|5049.7|388
1710987900000|2024-03-21 02:25:00|5051.7|5049.7|5051.7|5049.7|5052.7|5050.7|5051.7|5049.7|125
1710988200000|2024-03-21 02:30:00|5052.7|5050.7|5053.7|5051.7|5053.7|5051.7|5052.7|5050.7|162
1710988500000|2024-03-21 02:35:00|5054.2|5052.2|5053.7|5051.7|5054.7|5052.7|5053.7|5051.7|250
1710988800000|2024-03-21 02:40:00|5054.7|5052.7|5053.7|5051.7|5054.7|5052.7|5053.7|5051.7|386
1710989100000|2024-03-21 02:45:00|5052.7|5050.7|5053.7|5051.7|5053.7|5051.7|5052.7|5050.7|469
1710989400000|2024-03-21 02:50:00|5054.7|5052.7|5054.7|5052.7|5054.7|5052.7|5054.7|5052.7|253
1710989700000|2024-03-21 02:55:00|5054.2|5052.2|5053.7|5051.7|5054.7|5052.7|5052.7|5050.7|170
1710990000000|2024-03-21 03:00:00|5052.7|5050.7|5053.7|5051.7|5053.7|5051.7|5052.7|5050.7|119
1710990300000|2024-03-21 03:05:00|5052.7|5050.7|5053.7|5051.7|5053.7|5051.7|5052.7|5050.7|154
1710990600000|2024-03-21 03:10:00|5054.7|5052.7|5053.7|5051.7|5054.7|5052.7|5053.7|5051.7|107
1710990900000|2024-03-21 03:15:00|||||||||100
1710991200000|2024-03-21 03:20:00|5054.7|5052.7|5054.7|5052.7|5054.7|5052.7|5054.7|5052.7|55
1710991500000|2024-03-21 03:25:00|5053.7|5051.7|5054.7|5052.7|5054.7|5052.7|5053.7|5051.7|110
1710991800000|2024-03-21 03:30:00|5054.2|5052.2|5055.7|5053.7|5055.7|5053.7|5053.7|5051.7|181
1710992100000|2024-03-21 03:35:00|5054.7|5052.7|5054.7|5052.7|5054.7|5052.7|5054.7|5052.7|102
1710992400000|2024-03-21 03:40:00|||||||||31
1710992700000|2024-03-21 03:45:00|5055.7|5053.7|5055.7|5053.7|5055.7|5053.7|5055.7|5053.7|165
1710993000000|2024-03-21 03:50:00|||||||||21
1710993300000|2024-03-21 03:55:00|5056.7|5054.7|5056.7|5054.7|5057.7|5055.7|5056.7|5054.7|550
1710993600000|2024-03-21 04:00:00|5057.7|5055.7|5056.7|5054.7|5057.7|5055.7|5056.7|5054.7|180
1710993900000|2024-03-21 04:05:00|5057.7|5055.7|5057.7|5055.7|5057.7|5055.7|5057.7|5055.7|120
1710994200000|2024-03-21 04:10:00|||||||||315
1710994500000|2024-03-21 04:15:00|5058.2|5056.2|5057.7|5055.7|5058.2|5056.2|5057.7|5055.7|71
1710994800000|2024-03-21 04:20:00|||||||||230
1710995100000|2024-03-21 04:25:00|5058.7|5056.7|5058.7|5056.7|5058.7|5056.7|5058.7|5056.7|159
1710995400000|2024-03-21 04:30:00|5057.7|5055.7|5060.7|5058.7|5061.7|5059.7|5057.7|5055.7|2945
1710995700000|2024-03-21 04:35:00|5061.7|5059.7|5059.7|5057.7|5061.7|5059.7|5058.7|5056.7|584
1710996000000|2024-03-21 04:40:00|||||||||16
1710996300000|2024-03-21 04:45:00|5060.7|5058.7|5059.7|5057.7|5060.7|5058.7|5059.7|5057.7|467
1710996600000|2024-03-21 04:50:00|||||||||6
1710996900000|2024-03-21 04:55:00|5059.2|5057.2|5059.7|5057.7|5059.7|5057.7|5059.2|5057.2|157
1710997200000|2024-03-21 05:00:00|||||||||104
1710997500000|2024-03-21 05:05:00|5060.7|5058.7|5059.7|5057.7|5060.7|5058.7|5059.7|5057.7|116
1710997800000|2024-03-21 05:10:00|5060.7|5058.7|5060.7|5058.7|5060.7|5058.7|5060.7|5058.7|74
1710998100000|2024-03-21 05:15:00|5059.7|5057.7|5060.7|5058.7|5060.7|5058.7|5059.7|5057.7|85
1710998400000|2024-03-21 05:20:00|||||||||60
1710998700000|2024-03-21 05:25:00|5059.7|5057.7|5059.7|5057.7|5059.7|5057.7|5059.7|5057.7|317
1710999000000|2024-03-21 05:30:00|5060.7|5058.7|5059.7|5057.7|5060.7|5058.7|5059.7|5057.7|249
1710999300000|2024-03-21 05:35:00|5060.7|5058.7|5060.7|5058.7|5060.7|5058.7|5060.7|5058.7|56
1710999600000|2024-03-21 05:40:00|||||||||9
1710999900000|2024-03-21 05:45:00|5059.7|5057.7|5059.7|5057.7|5060.7|5058.7|5059.7|5057.7|523
1711000200000|2024-03-21 05:50:00|5060.7|5058.7|5060.7|5058.7|5060.7|5058.7|5060.7|5058.7|302
1711000500000|2024-03-21 05:55:00|5059.7|5057.7|5060.7|5058.7|5060.7|5058.7|5059.7|5057.7|229
1711000800000|2024-03-21 06:00:00|5061.7|5059.7|5060.7|5058.7|5061.7|5059.7|5060.7|5058.7|411
1711001100000|2024-03-21 06:05:00|5061.2|5059.2|5061.7|5059.7|5061.7|5059.7|5060.7|5058.7|339
1711001400000|2024-03-21 06:10:00|5061.2|5059.2|5061.7|5059.7|5061.7|5059.7|5061.2|5059.2|347
1711001700000|2024-03-21 06:15:00|||||||||46
1711002000000|2024-03-21 06:20:00|5060.7|5058.7|5060.7|5058.7|5061.7|5059.7|5060.7|5058.7|711
1711002300000|2024-03-21 06:25:00|5061.7|5059.7|5061.7|5059.7|5061.7|5059.7|5061.7|5059.7|399
1711002600000|2024-03-21 06:30:00|5061.2|5059.2|5061.7|5059.7|5061.7|5059.7|5060.7|5058.7|778
1711002900000|2024-03-21 06:35:00|5062.7|5060.7|5060.7|5058.7|5062.7|5060.7|5060.7|5058.7|596
1711003200000|2024-03-21 06:40:00|||||||||180
1711003500000|2024-03-21 06:45:00|5061.2|5059.2|5061.7|5059.7|5061.7|5059.7|5060.7|5058.7|705
1711003800000|2024-03-21 06:50:00|5061.2|5059.2|5060.7|5058.7|5061.2|5059.2|5059.7|5057.7|226
1711004100000|2024-03-21 06:55:00|5059.7|5057.7|5060.7|5058.7|5060.7|5058.7|5059.7|5057.7|798
1711004400000|2024-03-21 07:00:00|5060.45|5058.95|5063.45|5061.95|5065.45|5063.95|5059.45|5057.95|3919
1711004700000|2024-03-21 07:05:00|5062.45|5060.95|5061.45|5059.95|5063.95|5062.45|5061.45|5059.95|1529
1711005000000|2024-03-21 07:10:00|5060.45|5058.95|5059.45|5057.95|5060.45|5058.95|5058.45|5056.95|1043
1711005300000|2024-03-21 07:15:00|5058.45|5056.95|5060.45|5058.95|5061.45|5059.95|5058.45|5056.95|796
1711005600000|2024-03-21 07:20:00|5061.45|5059.95|5062.45|5060.95|5062.45|5060.95|5060.45|5058.95|1994
1711005900000|2024-03-21 07:25:00|5063.45|5061.95|5062.45|5060.95|5063.45|5061.95|5061.45|5059.95|1851
1711006200000|2024-03-21 07:30:00|5061.45|5059.95|5060.45|5058.95|5062.45|5060.95|5060.45|5058.95|1809
1711006500000|2024-03-21 07:35:00|5059.45|5057.95|5059.45|5057.95|5061.45|5059.95|5058.45|5056.95|3072
1711006800000|2024-03-21 07:40:00|5060.45|5058.95|5063.45|5061.95|5063.45|5061.95|5060.45|5058.95|3383
1711007100000|2024-03-21 07:45:00|5062.45|5060.95|5064.45|5062.95|5064.45|5062.95|5062.45|5060.95|1272
1711007400000|2024-03-21 07:50:00|5063.45|5061.95|5062.45|5060.95|5064.45|5062.95|5062.45|5060.95|3614
1711007700000|2024-03-21 07:55:00|5061.45|5059.95|5058.45|5056.95|5061.45|5059.95|5058.45|5056.95|3416
1711008000000|2024-03-21 08:00:00|5059.45|5057.95|5057.45|5055.95|5059.45|5057.95|5054.45|5052.95|12623
1711008300000|2024-03-21 08:05:00|5058.45|5056.95|5059.45|5057.95|5059.45|5057.95|5056.45|5054.95|9043
1711008600000|2024-03-21 08:10:00|5060.45|5058.95|5054.45|5052.95|5060.45|5058.95|5054.45|5052.95|8528
1711008900000|2024-03-21 08:15:00|5055.45|5053.95|5050.45|5048.95|5056.45|5054.95|5048.45|5046.95|6512
1711009200000|2024-03-21 08:20:00|5049.45|5047.95|5042.45|5040.95|5049.45|5047.95|5042.45|5040.95|7524
1711009500000|2024-03-21 08:25:00|5043.45|5041.95|5046.95|5045.45|5047.45|5045.95|5042.45|5040.95|7261
1711009800000|2024-03-21 08:30:00|5046.45|5044.95|5046.45|5044.95|5049.45|5047.95|5043.45|5041.95|9887
1711010100000|2024-03-21 08:35:00|5047.45|5045.95|5048.45|5046.95|5050.45|5048.95|5047.45|5045.95|6883
1711010400000|2024-03-21 08:40:00|5048.47|5046.97|5046.47|5044.97|5050.47|5048.97|5045.47|5043.97|6055
1711010700000|2024-03-21 08:45:00|5045.47|5043.97|5049.47|5047.97|5049.47|5047.97|5045.47|5043.97|6283
1711011000000|2024-03-21 08:50:00|5050.47|5048.97|5050.47|5048.97|5052.47|5050.97|5049.47|5047.97|7661
1711011300000|2024-03-21 08:55:00|5050.97|5049.47|5045.47|5043.97|5051.47|5049.97|5044.47|5042.97|7356
1711011600000|2024-03-21 09:00:00|5044.97|5043.47|5039.47|5037.97|5046.47|5044.97|5039.47|5037.97|13045
1711011900000|2024-03-21 09:05:00|5038.47|5036.97|5034.47|5032.97|5038.47|5036.97|5033.47|5031.97|12698
1711012200000|2024-03-21 09:10:00|5035.47|5033.97|5032.47|5030.97|5035.47|5033.97|5032.47|5030.97|8728
1711012500000|2024-03-21 09:15:00|5033.47|5031.97|5035.47|5033.97|5035.47|5033.97|5031.47|5029.97|4493
1711012800000|2024-03-21 09:20:00|5036.47|5034.97|5034.47|5032.97|5037.47|5035.97|5034.47|5032.97|6221
1711013100000|2024-03-21 09:25:00|5033.47|5031.97|5033.47|5031.97|5034.47|5032.97|5032.47|5030.97|4081
1711013400000|2024-03-21 09:30:00|5032.47|5030.97|5029.47|5027.97|5032.47|5030.97|5028.47|5026.97|7498
1711013700000|2024-03-21 09:35:00|5030.47|5028.97|5034.47|5032.97|5034.47|5032.97|5030.47|5028.97|3980
1711014000000|2024-03-21 09:40:00|5033.47|5031.97|5036.47|5034.97|5037.47|5035.97|5033.47|5031.97|5826
1711014300000|2024-03-21 09:45:00|5037.47|5035.97|5032.47|5030.97|5037.47|5035.97|5032.47|5030.97|3382
1711014600000|2024-03-21 09:50:00|5031.47|5029.97|5032.47|5030.97|5033.47|5031.97|5030.47|5028.97|10426
1711014900000|2024-03-21 09:55:00|5031.97|5030.47|5029.47|5027.97|5032.47|5030.97|5029.47|5027.97|10601
1711015200000|2024-03-21 10:00:00|5030.47|5028.97|5027.47|5025.97|5031.47|5029.97|5027.47|5025.97|4866
1711015500000|2024-03-21 10:05:00|5026.47|5024.97|5028.47|5026.97|5028.47|5026.97|5024.47|5022.97|8364
1711015800000|2024-03-21 10:10:00|5027.47|5025.97|5029.47|5027.97|5030.47|5028.97|5027.47|5025.97|7563
1711016100000|2024-03-21 10:15:00|5028.47|5026.97|5029.47|5027.97|5029.47|5027.97|5028.47|5026.97|17885
1711016400000|2024-03-21 10:20:00|5028.47|5026.97|5028.47|5026.97|5030.47|5028.97|5027.47|5025.97|3731
1711016700000|2024-03-21 10:25:00|5029.47|5027.97|5030.47|5028.97|5030.47|5028.97|5029.47|5027.97|2395
1711017000000|2024-03-21 10:30:00|5031.47|5029.97|5030.47|5028.97|5031.47|5029.97|5030.47|5028.97|6535
1711017300000|2024-03-21 10:35:00|5029.47|5027.97|5023.47|5021.97|5029.47|5027.97|5023.47|5021.97|10839
1711017600000|2024-03-21 10:40:00|5024.47|5022.97|5023.47|5021.97|5024.47|5022.97|5022.47|5020.97|5201
1711017900000|2024-03-21 10:45:00|5022.47|5020.97|5022.47|5020.97|5024.47|5022.97|5021.47|5019.97|6994
1711018200000|2024-03-21 10:50:00|5021.47|5019.97|5022.47|5020.97|5022.47|5020.97|5021.47|5019.97|3667
1711018500000|2024-03-21 10:55:00|5021.97|5020.47|5023.47|5021.97|5024.47|5022.97|5021.97|5020.47|6117
1711018800000|2024-03-21 11:00:00|5022.47|5020.97|5024.47|5022.97|5025.47|5023.97|5021.47|5019.97|5456
1711019100000|2024-03-21 11:05:00|5025.47|5023.97|5028.47|5026.97|5028.47|5026.97|5024.47|5022.97|12562
1711019400000|2024-03-21 11:10:00|5027.47|5025.97|5028.47|5026.97|5030.47|5028.97|5027.47|5025.97|7161
1711019700000|2024-03-21 11:15:00|5027.47|5025.97|5028.47|5026.97|5029.47|5027.97|5027.47|5025.97|12246
1711020000000|2024-03-21 11:20:00|5029.47|5027.97|5024.47|5022.97|5029.47|5027.97|5023.47|5021.97|10917
1711020300000|2024-03-21 11:25:00|5025.47|5023.97|5023.47|5021.97|5025.47|5023.97|5023.47|5021.97|3390
1711020600000|2024-03-21 11:30:00|5024.47|5022.97|5025.47|5023.97|5026.47|5024.97|5024.47|5022.97|4957
1711020900000|2024-03-21 11:35:00|5026.47|5024.97|5026.47|5024.97|5026.47|5024.97|5025.47|5023.97|1616
1711021200000|2024-03-21 11:40:00|5027.47|5025.97|5029.47|5027.97|5031.47|5029.97|5027.47|5025.97|5790
1711021500000|2024-03-21 11:45:00|5030.47|5028.97|5031.47|5029.97|5031.47|5029.97|5030.47|5028.97|2661
1711021800000|2024-03-21 11:50:00|5030.47|5028.97|5029.47|5027.97|5031.47|5029.97|5029.47|5027.97|3531
1711022100000|2024-03-21 11:55:00|5028.47|5026.97|5032.97|5031.47|5033.47|5031.97|5028.47|5026.97|5186
1711022400000|2024-03-21 12:00:00|5032.47|5030.97|5035.47|5033.97|5036.47|5034.97|5032.47|5030.97|3941
1711022700000|2024-03-21 12:05:00|5034.47|5032.97|5034.47|5032.97|5034.47|5032.97|5033.47|5031.97|4168
1711023000000|2024-03-21 12:10:00|5035.47|5033.97|5036.47|5034.97|5036.47|5034.97|5034.47|5032.97|6658
1711023300000|2024-03-21 12:15:00|5035.47|5033.97|5034.47|5032.97|5035.47|5033.97|5033.47|5031.97|3290
1711023600000|2024-03-21 12:20:00|5033.47|5031.97|5034.47|5032.97|5034.47|5032.97|5031.47|5029.97|6557
1711023900000|2024-03-21 12:25:00|5035.47|5033.97|5035.47|5033.97|5035.97|5034.47|5034.47|5032.97|2533
1711024200000|2024-03-21 12:30:00|5035.97|5034.47|5036.47|5034.97|5037.47|5035.97|5034.97|5033.47|3018
1711024500000|2024-03-21 12:35:00|5035.47|5033.97|5034.47|5032.97|5035.47|5033.97|5032.47|5030.97|5082
1711024800000|2024-03-21 12:40:00|5034.75|5033.25|5034.75|5033.25|5035.75|5034.25|5032.75|5031.25|6725
1711025100000|2024-03-21 12:45:00|5035.75|5034.25|5036.75|5035.25|5036.75|5035.25|5034.75|5033.25|3780
1711025400000|2024-03-21 12:50:00|5035.75|5034.25|5034.75|5033.25|5036.75|5035.25|5034.75|5033.25|3439
1711025700000|2024-03-21 12:55:00|5035.75|5034.25|5034.75|5033.25|5036.75|5035.25|5034.75|5033.25|4868
1711026000000|2024-03-21 13:00:00|5033.75|5032.25|5031.75|5030.25|5033.75|5032.25|5031.75|5030.25|10518
1711026300000|2024-03-21 13:05:00|5032.25|5030.75|5030.75|5029.25|5032.75|5031.25|5030.75|5029.25|5815
1711026600000|2024-03-21 13:10:00|5031.75|5030.25|5031.75|5030.25|5031.75|5030.25|5031.75|5030.25|2020
1711026900000|2024-03-21 13:15:00|5030.75|5029.25|5034.75|5033.25|5034.75|5033.25|5030.75|5029.25|5813
1711027200000|2024-03-21 13:20:00|5035.75|5034.25|5034.75|5033.25|5037.75|5036.25|5034.75|5033.25|2380
1711027500000|2024-03-21 13:25:00|5033.75|5032.25|5034.75|5033.25|5035.75|5034.25|5033.75|5032.25|6932
1711027800000|2024-03-21 13:30:00|5035.75|5034.25|5037.75|5036.25|5037.75|5036.25|5034.75|5033.25|5475
1711028100000|2024-03-21 13:35:00|5038.75|5037.25|5038.75|5037.25|5038.75|5037.25|5037.75|5036.25|2966
1711028400000|2024-03-21 13:40:00|5039.75|5038.25|5038.75|5037.25|5041.75|5040.25|5038.75|5037.25|5590
1711028700000|2024-03-21 13:45:00|5039.25|5037.75|5033.75|5032.25|5039.75|5038.25|5031.75|5030.25|6897
1711029000000|2024-03-21 13:50:00|5034.75|5033.25|5039.75|5038.25|5040.75|5039.25|5033.75|5032.25|5040
1711029300000|2024-03-21 13:55:00|5038.75|5037.25|5038.75|5037.25|5039.75|5038.25|5036.75|5035.25|5177
1711029600000|2024-03-21 14:00:00|5037.75|5036.25|5035.75|5034.25|5038.75|5037.25|5034.75|5033.25|7237
1711029900000|2024-03-21 14:05:00|5036.75|5035.25|5040.75|5039.25|5041.75|5040.25|5035.75|5034.25|5983
1711030200000|2024-03-21 14:10:00|5041.75|5040.25|5035.75|5034.25|5041.75|5040.25|5035.75|5034.25|5467
1711030500000|2024-03-21 14:15:00|5036.75|5035.25|5038.75|5037.25|5038.75|5037.25|5036.75|5035.25|3566
1711030800000|2024-03-21 14:20:00|5039.75|5038.25|5038.75|5037.25|5041.75|5040.25|5038.75|5037.25|8894
1711031100000|2024-03-21 14:25:00|5039.75|5038.25|5040.75|5039.25|5040.75|5039.25|5039.75|5038.25|4239
1711031400000|2024-03-21 14:30:00|5038.75|5037.25|5039.75|5038.25|5041.75|5040.25|5037.75|5036.25|7146
1711031700000|2024-03-21 14:35:00|5040.75|5039.25|5041.75|5040.25|5042.75|5041.25|5040.75|5039.25|4563
1711032000000|2024-03-21 14:40:00|5042.75|5041.25|5045.75|5044.25|5047.75|5046.25|5042.75|5041.25|9663
1711032300000|2024-03-21 14:45:00|5045.25|5043.75|5047.75|5046.25|5047.75|5046.25|5045.25|5043.75|4882
1711032600000|2024-03-21 14:50:00|5048.75|5047.25|5046.75|5045.25|5048.75|5047.25|5046.75|5045.25|4507
1711032900000|2024-03-21 14:55:00|5045.75|5044.25|5045.75|5044.25|5046.75|5045.25|5044.75|5043.25|6755
1711033200000|2024-03-21 15:00:00|5046.75|5045.25|5044.75|5043.25|5047.75|5046.25|5043.75|5042.25|8655
1711033500000|2024-03-21 15:05:00|5043.75|5042.25|5045.75|5044.25|5047.75|5046.25|5043.75|5042.25|5794
1711033800000|2024-03-21 15:10:00|5045.29|5043.79|5048.29|5046.79|5048.29|5046.79|5045.29|5043.79|5582
1711034100000|2024-03-21 15:15:00|5047.29|5045.79|5047.29|5045.79|5048.29|5046.79|5046.29|5044.79|6751
1711034400000|2024-03-21 15:20:00|5048.29|5046.79|5047.29|5045.79|5048.29|5046.79|5047.29|5045.79|4884
1711034700000|2024-03-21 15:25:00|5046.29|5044.79|5045.29|5043.79|5047.29|5045.79|5045.29|5043.79|15370
1711035000000|2024-03-21 15:30:00|5044.29|5042.79|5049.29|5047.79|5049.29|5047.79|5044.29|5042.79|10959
1711035300000|2024-03-21 15:35:00|5048.29|5046.79|5051.29|5049.79|5051.29|5049.79|5048.29|5046.79|5163
1711035600000|2024-03-21 15:40:00|5052.29|5050.79|5052.29|5050.79|5054.29|5052.79|5051.29|5049.79|9779
1711035900000|2024-03-21 15:45:00|5051.29|5049.79|5050.29|5048.79|5052.29|5050.79|5050.29|5048.79|9385
1711036200000|2024-03-21 15:50:00|5051.29|5049.79|5051.29|5049.79|5052.29|5050.79|5050.29|5048.79|11645
1711036500000|2024-03-21 15:55:00|5052.29|5050.79|5053.29|5051.79|5055.29|5053.79|5051.29|5049.79|10816
1711036800000|2024-03-21 16:00:00|5052.29|5050.79|5052.29|5050.79|5052.29|5050.79|5051.29|5049.79|10551
1711037100000|2024-03-21 16:05:00|5051.29|5049.79|5050.29|5048.79|5051.29|5049.79|5050.29|5048.79|12202
1711037400000|2024-03-21 16:10:00|5049.29|5047.79|5051.29|5049.79|5051.29|5049.79|5049.29|5047.79|8444
1711037700000|2024-03-21 16:15:00|5052.29|5050.79|5052.29|5050.79|5053.29|5051.79|5051.29|5049.79|9914
1711038000000|2024-03-21 16:20:00|5053.29|5051.79|5053.29|5051.79|5053.29|5051.79|5053.29|5051.79|8843
1711038300000|2024-03-21 16:25:00|5054.29|5052.79|5055.29|5053.79|5055.29|5053.79|5054.29|5052.79|23790
1711038600000|2024-03-21 16:30:00|5050.68|5049.18|5048.68|5047.18|5050.68|5049.18|5047.68|5046.18|47330
1711038900000|2024-03-21 16:35:00|5047.68|5046.18|5046.68|5045.18|5048.68|5047.18|5045.68|5044.18|22710
1711039200000|2024-03-21 16:40:00|5047.68|5046.18|5047.68|5046.18|5048.68|5047.18|5047.68|5046.18|18482
1711039500000|2024-03-21 16:45:00|5048.68|5047.18|5048.68|5047.18|5048.68|5047.18|5047.68|5046.18|12289
1711039800000|2024-03-21 16:50:00|||||||||1077
1711040100000|2024-03-21 16:55:00|||||||||4588
1711040400000|2024-03-21 17:00:00|5047.68|5046.18|5046.68|5045.18|5048.68|5047.18|5045.68|5044.18|6255
1711040700000|2024-03-21 17:05:00|5047.68|5046.18|5047.68|5046.18|5047.68|5046.18|5046.68|5045.18|4071
1711041000000|2024-03-21 17:10:00|5048.68|5047.18|5049.68|5048.18|5049.68|5048.18|5048.68|5047.18|1885
1711041300000|2024-03-21 17:15:00|5048.68|5047.18|5048.68|5047.18|5049.68|5048.18|5047.68|5046.18|2924
1711041600000|2024-03-21 17:20:00|5047.68|5046.18|5045.68|5044.18|5047.68|5046.18|5045.68|5044.18|1620
1711041900000|2024-03-21 17:25:00|5046.68|5045.18|5046.68|5045.18|5046.68|5045.18|5045.68|5044.18|1415
1711042200000|2024-03-21 17:30:00|5045.68|5044.18|5044.68|5043.18|5046.68|5045.18|5044.68|5043.18|2010
1711042500000|2024-03-21 17:35:00|5045.68|5044.18|5046.68|5045.18|5046.68|5045.18|5044.68|5043.18|2100
1711042800000|2024-03-21 17:40:00|5045.68|5044.18|5047.68|5046.18|5047.68|5046.18|5045.68|5044.18|1258
1711043100000|2024-03-21 17:45:00|5046.68|5045.18|5045.68|5044.18|5046.68|5045.18|5044.68|5043.18|642
1711043400000|2024-03-21 17:50:00|5046.68|5045.18|5044.68|5043.18|5046.68|5045.18|5044.68|5043.18|1534
1711043700000|2024-03-21 17:55:00|5043.68|5042.18|5043.68|5042.18|5044.68|5043.18|5043.68|5042.18|890
1711044000000|2024-03-21 18:00:00|5042.68|5041.18|5042.68|5041.18|5044.68|5043.18|5041.68|5040.18|927
1711044300000|2024-03-21 18:05:00|5043.68|5042.18|5040.68|5039.18|5043.68|5042.18|5040.68|5039.18|1542
1711044600000|2024-03-21 18:10:00|5041.68|5040.18|5041.68|5040.18|5042.68|5041.18|5041.68|5040.18|1352
1711044900000|2024-03-21 18:15:00|5042.68|5041.18|5043.68|5042.18|5043.68|5042.18|5041.68|5040.18|1153
1711045200000|2024-03-21 18:20:00|5044.68|5043.18|5043.68|5042.18|5044.68|5043.18|5042.68|5041.18|1223
1711045500000|2024-03-21 18:25:00|5044.68|5043.18|5044.68|5043.18|5045.68|5044.18|5044.68|5043.18|946
1711045800000|2024-03-21 18:30:00|5043.68|5042.18|5042.68|5041.18|5044.68|5043.18|5042.68|5041.18|988
1711046100000|2024-03-21 18:35:00|5041.68|5040.18|5038.68|5037.18|5041.68|5040.18|5037.68|5036.18|4405
1711046400000|2024-03-21 18:40:00|5039.68|5038.18|5039.68|5038.18|5040.68|5039.18|5037.68|5036.18|4241
1711046700000|2024-03-21 18:45:00|5040.68|5039.18|5040.68|5039.18|5041.68|5040.18|5040.68|5039.18|1866
1711047000000|2024-03-21 18:50:00|5041.68|5040.18|5040.68|5039.18|5041.68|5040.18|5040.68|5039.18|1022
1711047300000|2024-03-21 18:55:00|5039.68|5038.18|5039.68|5038.18|5040.68|5039.18|5038.68|5037.18|1953
1711047600000|2024-03-21 19:00:00|5040.68|5039.18|5039.68|5038.18|5040.68|5039.18|5039.68|5038.18|2509
1711047900000|2024-03-21 19:05:00|5040.68|5039.18|5040.68|5039.18|5040.68|5039.18|5039.68|5038.18|1332
1711048200000|2024-03-21 19:10:00|5041.68|5040.18|5040.68|5039.18|5041.68|5040.18|5040.68|5039.18|492
1711048500000|2024-03-21 19:15:00|5041.18|5039.68|5041.68|5040.18|5041.68|5040.18|5040.68|5039.18|611
1711048800000|2024-03-21 19:20:00|5040.68|5039.18|5040.68|5039.18|5040.68|5039.18|5039.68|5038.18|995
1711049100000|2024-03-21 19:25:00|||||||||266
1711049400000|2024-03-21 19:30:00|5041.68|5040.18|5040.68|5039.18|5042.68|5041.18|5040.68|5039.18|1136
1711049700000|2024-03-21 19:35:00|5039.68|5038.18|5039.68|5038.18|5040.68|5039.18|5039.68|5038.18|1479
1711050000000|2024-03-21 19:40:00|5040.68|5039.18|5040.68|5039.18|5040.68|5039.18|5040.68|5039.18|820
1711050300000|2024-03-21 19:45:00|5041.18|5039.68|5040.68|5039.18|5041.68|5040.18|5039.68|5038.18|1963
1711050600000|2024-03-21 19:50:00|5039.68|5038.18|5039.68|5038.18|5040.68|5039.18|5039.68|5038.18|1734
1711050900000|2024-03-21 19:55:00|5040.68|5039.18|5039.68|5038.18|5040.68|5039.18|5039.68|5038.18|2783
1711051200000|2024-03-21 20:00:00|5038.68|5037.18|5039.68|5038.18|5040.68|5039.18|5038.68|5037.18|658
1711051500000|2024-03-21 20:05:00|5038.68|5037.18|5038.68|5037.18|5038.68|5037.18|5038.68|5037.18|208
1711051800000|2024-03-21 20:10:00|||||||||251
1711052100000|2024-03-21 20:15:00|5039.68|5038.18|5039.68|5038.18|5039.68|5038.18|5039.68|5038.18|743
1711052400000|2024-03-21 20:20:00|||||||||32
1711052700000|2024-03-21 20:25:00|||||||||34
1711053000000|2024-03-21 20:30:00|||||||||267
1711053300000|2024-03-21 20:35:00|||||||||69
1711053600000|2024-03-21 20:40:00|||||||||50
1711053900000|2024-03-21 20:45:00|||||||||31
1711054200000|2024-03-21 20:50:00|5038.68|5037.18|5038.68|5037.18|5038.68|5037.18|5038.68|5037.18|336
1711054500000|2024-03-21 20:55:00|5039.68|5038.18|5040.68|5039.18|5040.68|5039.18|5039.68|5038.18|486
1711054800000|2024-03-21 21:00:00|5040.33|5037.33|5040.73|5037.73|5041.03|5038.03|5040.23|5037.23|0
1711055100000|2024-03-21 21:05:00|5041.33|5038.33|5041.03|5038.03|5041.33|5038.33|5040.93|5037.93|0
1711055400000|2024-03-21 21:10:00|5041.13|5038.13|5040.93|5037.93|5041.43|5038.43|5040.83|5037.83|0
1711055700000|2024-03-21 21:15:00|5040.83|5037.83|5040.43|5037.43|5040.93|5037.93|5040.13|5037.13|0
1711056000000|2024-03-21 21:20:00|5040.63|5037.63|5040.63|5037.63|5040.63|5037.63|5040.63|5037.63|0
1711056600000|2024-03-21 21:30:00|5040.43|5037.43|5040.43|5037.43|5040.43|5037.43|5040.33|5037.33|0
1711056900000|2024-03-21 21:35:00|5040.53|5037.53|5040.33|5037.33|5040.53|5037.53|5040.33|5037.33|0
1711057200000|2024-03-21 21:40:00|5040.23|5037.23|5040.23|5037.23|5040.33|5037.33|5039.93|5036.93|0
1711057500000|2024-03-21 21:45:00|5040.13|5037.13|5040.13|5037.13|5040.93|5037.93|5040.03|5037.03|0
1711057800000|2024-03-21 21:50:00|5040.03|5037.03|5039.63|5036.63|5040.13|5037.13|5039.63|5036.63|0
1711058100000|2024-03-21 21:55:00|5039.43|5036.43|5039.83|5036.83|5039.83|5036.83|5038.93|5035.93|0
1711058400000|2024-03-21 22:00:00|5039.73|5036.73|5040.33|5037.33|5041.13|5038.13|5039.53|5036.53|0
1711058700000|2024-03-21 22:05:00|5040.43|5037.43|5037.83|5034.83|5040.43|5037.43|5037.73|5034.73|0
1711059000000|2024-03-21 22:10:00|5037.73|5034.73|5038.43|5035.43|5039.33|5036.33|5037.73|5034.73|0
1711059300000|2024-03-21 22:15:00|5038.53|5035.53|5038.43|5035.43|5039.33|5036.33|5038.23|5035.23|0
1711059600000|2024-03-21 22:20:00|5038.33|5035.33|5037.93|5034.93|5038.43|5035.43|5037.73|5034.73|0
1711059900000|2024-03-21 22:25:00|5038.03|5035.03|5037.93|5034.93|5038.23|5035.23|5037.83|5034.83|0
1711060200000|2024-03-21 22:30:00|5038.23|5035.23|5040.33|5037.33|5040.43|5037.43|5038.23|5035.23|0
1711060500000|2024-03-21 22:35:00|5040.53|5037.53|5040.83|5037.83|5040.83|5037.83|5039.83|5036.83|0
1711060800000|2024-03-21 22:40:00|5040.53|5037.53|5040.83|5037.83|5041.03|5038.03|5040.33|5037.33|0
1711061100000|2024-03-21 22:45:00|5040.93|5037.93|5041.53|5038.53|5041.63|5038.63|5040.83|5037.83|0
1711061400000|2024-03-21 22:50:00|5041.63|5038.63|5041.93|5038.93|5042.23|5039.23|5041.53|5038.53|0
1711061700000|2024-03-21 22:55:00|5042.03|5039.03|5041.93|5038.93|5042.23|5039.23|5041.93|5038.93|0
1711062000000|2024-03-21 23:00:00|5041.83|5038.83|5041.73|5038.73|5041.93|5038.93|5041.13|5038.13|0
1711062300000|2024-03-21 23:05:00|5041.63|5038.63|5041.93|5038.93|5042.23|5039.23|5041.53|5038.53|0
1711062600000|2024-03-21 23:10:00|5041.73|5038.73|5041.93|5038.93|5042.23|5039.23|5041.23|5038.23|0
1711062900000|2024-03-21 23:15:00|5041.83|5038.83|5040.83|5037.83|5041.93|5038.93|5040.53|5037.53|0
1711063200000|2024-03-21 23:20:00|5040.93|5037.93|5041.23|5038.23|5041.73|5038.73|5040.83|5037.83|0
1711063500000|2024-03-21 23:25:00|5041.33|5038.33|5041.73|5038.73|5041.93|5038.93|5041.33|5038.33|0
1711063800000|2024-03-21 23:30:00|5041.83|5038.83|5042.23|5039.23|5042.33|5039.33|5041.53|5038.53|0
1711064100000|2024-03-21 23:35:00|5042.03|5039.03|5042.23|5039.23|5042.63|5039.63|5041.93|5038.93|0
1711064400000|2024-03-21 23:40:00|5042.33|5039.33|5042.43|5039.43|5042.63|5039.63|5041.93|5038.93|0
1711064700000|2024-03-21 23:45:00|5042.63|5039.63|5042.63|5039.63|5042.93|5039.93|5042.23|5039.23|0
1711065000000|2024-03-21 23:50:00|5042.43|5039.43|5042.93|5039.93|5043.13|5040.13|5042.43|5039.43|0
1711065300000|2024-03-21 23:55:00|5043.03|5040.03|5042.63|5039.63|5043.13|5040.13|5042.63|5039.63|0
1711065600000|2024-03-22 00:00:00|5042.93|5039.93|5043.23|5040.23|5043.63|5040.63|5042.63|5039.63|0
1711065900000|2024-03-22 00:05:00|5043.13|5040.13|5042.23|5039.23|5043.63|5040.63|5042.23|5039.23|0
1711066200000|2024-03-22 00:10:00|5042.43|5039.43|5042.23|5039.23|5042.93|5039.93|5041.93|5038.93|0
1711066500000|2024-03-22 00:15:00|5041.93|5038.93|5037.93|5035.93|5042.23|5039.23|5036.93|5034.93|2320
1711066800000|2024-03-22 00:20:00|5037.43|5035.43|5038.93|5036.93|5038.93|5036.93|5036.93|5034.93|1318
1711067100000|2024-03-22 00:25:00|5039.93|5037.93|5039.93|5037.93|5039.93|5037.93|5039.93|5037.93|331
1711067400000|2024-03-22 00:30:00|5040.93|5038.93|5038.93|5036.93|5040.93|5038.93|5038.93|5036.93|337
1711067700000|2024-03-22 00:35:00|5039.43|5037.43|5038.93|5036.93|5039.93|5037.93|5038.93|5036.93|132
1711068000000|2024-03-22 00:40:00|5039.93|5037.93|5038.93|5036.93|5039.93|5037.93|5038.93|5036.93|119
1711068300000|2024-03-22 00:45:00|5037.93|5035.93|5038.93|5036.93|5038.93|5036.93|5037.93|5035.93|404
1711068600000|2024-03-22 00:50:00|5039.93|5037.93|5039.93|5037.93|5039.93|5037.93|5039.93|5037.93|23
1711068900000|2024-03-22 00:55:00|5040.93|5038.93|5041.93|5039.93|5041.93|5039.93|5040.93|5038.93|392
1711069200000|2024-03-22 01:00:00|5040.93|5038.93|5040.93|5038.93|5041.93|5039.93|5040.93|5038.93|266
1711069500000|2024-03-22 01:05:00|5041.93|5039.93|5041.93|5039.93|5041.93|5039.93|5041.93|5039.93|27
1711069800000|2024-03-22 01:10:00|5042.93|5040.93|5042.93|5040.93|5042.93|5040.93|5041.93|5039.93|173
1711070100000|2024-03-22 01:15:00|5041.93|5039.93|5041.93|5039.93|5041.93|5039.93|5041.93|5039.93|184
1711070400000|2024-03-22 01:20:00|||||||||6
1711070700000|2024-03-22 01:25:00|5042.93|5040.93|5042.93|5040.93|5042.93|5040.93|5041.93|5039.93|64
1711071000000|2024-03-22 01:30:00|5043.93|5041.93|5044.93|5042.93|5044.93|5042.93|5043.93|5041.93|110
1711071300000|2024-03-22 01:35:00|5043.93|5041.93|5039.93|5037.93|5043.93|5041.93|5039.93|5037.93|330
1711071600000|2024-03-22 01:40:00|5040.93|5038.93|5041.93|5039.93|5041.93|5039.93|5039.93|5037.93|92
1711071900000|2024-03-22 01:45:00|5040.93|5038.93|5039.93|5037.93|5041.93|5039.93|5039.93|5037.93|189
1711072200000|2024-03-22 01:50:00|5040.93|5038.93|5039.93|5037.93|5040.93|5038.93|5039.93|5037.93|93
1711072500000|2024-03-22 01:55:00|5038.93|5036.93|5037.93|5035.93|5038.93|5036.93|5036.93|5034.93|209
1711072800000|2024-03-22 02:00:00|5038.93|5036.93|5038.4|5036.4|5038.93|5036.93|5037.93|5035.93|66
1711073100000|2024-03-22 02:05:00|||||||||9
1711073400000|2024-03-22 02:10:00|5039.4|5037.4|5037.4|5035.4|5039.4|5037.4|5037.4|5035.4|186
1711073700000|2024-03-22 02:15:00|5038.4|5036.4|5037.4|5035.4|5038.4|5036.4|5037.4|5035.4|49
1711074000000|2024-03-22 02:20:00|5038.4|5036.4|5038.4|5036.4|5038.4|5036.4|5038.4|5036.4|29
1711074300000|2024-03-22 02:25:00|5037.4|5035.4|5037.4|5035.4|5037.4|5035.4|5037.4|5035.4|106
1711074600000|2024-03-22 02:30:00|5036.4|5034.4|5036.4|5034.4|5036.4|5034.4|5036.4|5034.4|248
1711074900000|2024-03-22 02:35:00|5035.4|5033.4|5033.4|5031.4|5035.4|5033.4|5033.4|5031.4|432
1711075200000|2024-03-22 02:40:00|5032.4|5030.4|5033.4|5031.4|5033.4|5031.4|5032.4|5030.4|225
1711075500000|2024-03-22 02:45:00|5032.9|5030.9|5033.4|5031.4|5033.4|5031.4|5032.4|5030.4|195
1711075800000|2024-03-22 02:50:00|5032.4|5030.4|5032.4|5030.4|5033.4|5031.4|5032.4|5030.4|88
1711076100000|2024-03-22 02:55:00|5033.4|5031.4|5032.4|5030.4|5033.4|5031.4|5032.4|5030.4|77
1711076400000|2024-03-22 03:00:00|5033.4|5031.4|5033.4|5031.4|5033.4|5031.4|5032.4|5030.4|92
1711076700000|2024-03-22 03:05:00|||||||||15
1711077000000|2024-03-22 03:10:00|5032.4|5030.4|5032.4|5030.4|5032.4|5030.4|5032.4|5030.4|65
1711077300000|2024-03-22 03:15:00|5033.4|5031.4|5033.4|5031.4|5033.4|5031.4|5032.4|5030.4|96
1711077600000|2024-03-22 03:20:00|5032.4|5030.4|5032.4|5030.4|5032.4|5030.4|5032.4|5030.4|372
1711077900000|2024-03-22 03:25:00|||||||||244
1711078200000|2024-03-22 03:30:00|5031.9|5029.9|5031.4|5029.4|5032.4|5030.4|5031.4|5029.4|341
1711078500000|2024-03-22 03:35:00|5032.4|5030.4|5032.4|5030.4|5032.4|5030.4|5032.4|5030.4|198
1711078800000|2024-03-22 03:40:00|||||||||427
1711079100000|2024-03-22 03:45:00|||||||||23
1711079400000|2024-03-22 03:50:00|||||||||26
1711079700000|2024-03-22 03:55:00|||||||||18
1711080000000|2024-03-22 04:00:00|||||||||182
1711080300000|2024-03-22 04:05:00|5032.9|5030.9|5034.4|5032.4|5034.4|5032.4|5032.9|5030.9|459
1711080600000|2024-03-22 04:10:00|5035.4|5033.4|5036.4|5034.4|5037.4|5035.4|5035.4|5033.4|82
1711080900000|2024-03-22 04:15:00|5036.9|5034.9|5036.4|5034.4|5037.4|5035.4|5036.4|5034.4|40
1711081200000|2024-03-22 04:20:00|5036.9|5034.9|5037.4|5035.4|5037.4|5035.4|5036.4|5034.4|20
1711081500000|2024-03-22 04:25:00|5036.4|5034.4|5036.4|5034.4|5036.4|5034.4|5036.4|5034.4|8
1711081800000|2024-03-22 04:30:00|5036.9|5034.9|5037.4|5035.4|5037.4|5035.4|5036.4|5034.4|8
1711082100000|2024-03-22 04:35:00|5036.4|5034.4|5036.4|5034.4|5036.4|5034.4|5036.4|5034.4|20
1711082400000|2024-03-22 04:40:00|5035.4|5033.4|5036.4|5034.4|5036.4|5034.4|5035.4|5033.4|195
1711082700000|2024-03-22 04:45:00|5035.4|5033.4|5035.4|5033.4|5036.4|5034.4|5035.4|5033.4|30
1711083000000|2024-03-22 04:50:00|5035.9|5033.9|5036.4|5034.4|5036.4|5034.4|5035.4|5033.4|33
1711083300000|2024-03-22 04:55:00|5035.4|5033.4|5035.4|5033.4|5035.4|5033.4|5035.4|5033.4|35
1711083600000|2024-03-22 05:00:00|5036.4|5034.4|5036.4|5034.4|5036.4|5034.4|5036.4|5034.4|9
1711083900000|2024-03-22 05:05:00|5037.4|5035.4|5036.4|5034.4|5037.4|5035.4|5036.4|5034.4|118
1711084200000|2024-03-22 05:10:00|5037.4|5035.4|5036.4|5034.4|5037.4|5035.4|5036.4|5034.4|77
1711084500000|2024-03-22 05:15:00|5036.9|5034.9|5038.4|5036.4|5038.4|5036.4|5036.4|5034.4|45
1711084800000|2024-03-22 05:20:00|5037.4|5035.4|5037.4|5035.4|5038.4|5036.4|5037.4|5035.4|251
1711085100000|2024-03-22 05:25:00|5037.9|5035.9|5037.4|5035.4|5038.4|5036.4|5037.4|5035.4|118
1711085400000|2024-03-22 05:30:00|5038.4|5036.4|5037.4|5035.4|5038.4|5036.4|5037.4|5035.4|55
1711085700000|2024-03-22 05:35:00|5036.4|5034.4|5037.4|5035.4|5037.4|5035.4|5036.4|5034.4|163
1711086000000|2024-03-22 05:40:00|5038.4|5036.4|5037.4|5035.4|5038.4|5036.4|5037.4|5035.4|94
1711086300000|2024-03-22 05:45:00|5037.9|5035.9|5038.4|5036.4|5038.4|5036.4|5037.9|5035.9|35
1711086600000|2024-03-22 05:50:00|||||||||10
1711086900000|2024-03-22 05:55:00|5039.4|5037.4|5037.4|5035.4|5039.4|5037.4|5037.4|5035.4|292
1711087200000|2024-03-22 06:00:00|5036.4|5034.4|5037.4|5035.4|5037.4|5035.4|5036.4|5034.4|781
1711087500000|2024-03-22 06:05:00|5038.4|5036.4|5037.4|5035.4|5038.4|5036.4|5037.4|5035.4|104
1711087800000|2024-03-22 06:10:00|5038.4|5036.4|5039.4|5037.4|5039.4|5037.4|5038.4|5036.4|146
1711088100000|2024-03-22 06:15:00|||||||||54
1711088400000|2024-03-22 06:20:00|5038.4|5036.4|5039.4|5037.4|5039.4|5037.4|5038.4|5036.4|94
1711088700000|2024-03-22 06:25:00|5038.4|5036.4|5038.4|5036.4|5038.9|5036.9|5038.4|5036.4|164
1711089000000|2024-03-22 06:30:00|5037.9|5035.9|5036.4|5034.4|5037.9|5035.9|5036.4|5034.4|97
1711089300000|2024-03-22 06:35:00|5036.9|5034.9|5036.4|5034.4|5036.9|5034.9|5035.4|5033.4|390
1711089600000|2024-03-22 06:40:00|5035.9|5033.9|5035.4|5033.4|5035.9|5033.9|5035.4|5033.4|338
1711089900000|2024-03-22 06:45:00|5036.4|5034.4|5036.4|5034.4|5036.4|5034.4|5036.4|5034.4|151
1711090200000|2024-03-22 06:50:00|5035.4|5033.4|5034.4|5032.4|5035.4|5033.4|5033.4|5031.4|417
1711090500000|2024-03-22 06:55:00|5035.4|5033.4|5032.4|5030.4|5035.4|5033.4|5032.4|5030.4|1599
1711090800000|2024-03-22 07:00:00|5032.15|5030.65|5028.15|5026.65|5033.15|5031.65|5028.15|5026.65|1416
1711091100000|2024-03-22 07:05:00|5029.15|5027.65|5028.15|5026.65|5029.15|5027.65|5027.15|5025.65|600
1711091400000|2024-03-22 07:10:00|5027.15|5025.65|5028.15|5026.65|5028.15|5026.65|5027.15|5025.65|698
1711091700000|2024-03-22 07:15:00|5027.65|5026.15|5028.15|5026.65|5029.15|5027.65|5026.65|5025.15|820
1711092000000|2024-03-22 07:20:00|5027.15|5025.65|5025.15|5023.65|5027.15|5025.65|5025.15|5023.65|1267
1711092300000|2024-03-22 07:25:00|5026.15|5024.65|5025.15|5023.65|5026.15|5024.65|5025.15|5023.65|1141
1711092600000|2024-03-22 07:30:00|5024.15|5022.65|5025.15|5023.65|5025.15|5023.65|5024.15|5022.65|718
1711092900000|2024-03-22 07:35:00|5024.15|5022.65|5026.15|5024.65|5026.15|5024.65|5024.15|5022.65|1968
1711093200000|2024-03-22 07:40:00|5027.15|5025.65|5027.15|5025.65|5027.15|5025.65|5026.15|5024.65|1496
1711093500000|2024-03-22 07:45:00|5028.15|5026.65|5028.15|5026.65|5028.15|5026.65|5027.15|5025.65|976
1711093800000|2024-03-22 07:50:00|5027.15|5025.65|5026.15|5024.65|5027.15|5025.65|5026.15|5024.65|1396
1711094100000|2024-03-22 07:55:00|5027.15|5025.65|5029.15|5027.65|5030.15|5028.65|5027.15|5025.65|2558
1711094400000|2024-03-22 08:00:00|5031.15|5029.65|5026.15|5024.65|5032.15|5030.65|5026.15|5024.65|10006
1711094700000|2024-03-22 08:05:00|5027.15|5025.65|5026.15|5024.65|5028.15|5026.65|5026.15|5024.65|6477
1711095000000|2024-03-22 08:10:00|5027.15|5025.65|5029.15|5027.65|5030.15|5028.65|5026.15|5024.65|6592
1711095300000|2024-03-22 08:15:00|5030.15|5028.65|5030.15|5028.65|5030.15|5028.65|5026.15|5024.65|6961
1711095600000|2024-03-22 08:20:00|5031.15|5029.65|5028.15|5026.65|5031.15|5029.65|5028.15|5026.65|5811
1711095900000|2024-03-22 08:25:00|5027.15|5025.65|5026.15|5024.65|5028.15|5026.65|5026.15|5024.65|5673
1711096200000|2024-03-22 08:30:00|5027.15|5025.65|5028.15|5026.65|5030.15|5028.65|5027.15|5025.65|6223
1711096500000|2024-03-22 08:35:00|5029.15|5027.65|5030.15|5028.65|5030.15|5028.65|5027.15|5025.65|9589
1711096800000|2024-03-22 08:40:00|5029.15|5027.65|5030.15|5028.65|5030.15|5028.65|5027.15|5025.65|5553
1711097100000|2024-03-22 08:45:00|5031.15|5029.65|5032.15|5030.65|5033.15|5031.65|5031.15|5029.65|5681
1711097400000|2024-03-22 08:50:00|5033.15|5031.65|5032.15|5030.65|5033.15|5031.65|5031.15|5029.65|6622
1711097700000|2024-03-22 08:55:00|5031.15|5029.65|5032.15|5030.65|5034.15|5032.65|5031.15|5029.65|3310
1711098000000|2024-03-22 09:00:00|5033.15|5031.65|5032.15|5030.65|5033.15|5031.65|5031.15|5029.65|8047
1711098300000|2024-03-22 09:05:00|5032.95|5031.45|5036.35|5034.85|5037.35|5035.85|5032.95|5031.45|5718
1711098600000|2024-03-22 09:10:00|5035.35|5033.85|5037.35|5035.85|5038.35|5036.85|5035.35|5033.85|8639
1711098900000|2024-03-22 09:15:00|5036.35|5034.85|5033.35|5031.85|5037.35|5035.85|5033.35|5031.85|4346
1711099200000|2024-03-22 09:20:00|5034.35|5032.85|5032.35|5030.85|5034.35|5032.85|5032.35|5030.85|8994
1711099500000|2024-03-22 09:25:00|5033.35|5031.85|5032.35|5030.85|5033.35|5031.85|5031.35|5029.85|10141
1711099800000|2024-03-22 09:30:00|5033.35|5031.85|5030.35|5028.85|5033.35|5031.85|5030.35|5028.85|3997
1711100100000|2024-03-22 09:35:00|5029.35|5027.85|5029.35|5027.85|5030.35|5028.85|5029.35|5027.85|6501
1711100400000|2024-03-22 09:40:00|5030.35|5028.85|5030.35|5028.85|5030.35|5028.85|5030.35|5028.85|5608
1711100700000|2024-03-22 09:45:00|5029.35|5027.85|5028.35|5026.85|5030.35|5028.85|5028.35|5026.85|5704
1711101000000|2024-03-22 09:50:00|5029.35|5027.85|5032.35|5030.85|5032.35|5030.85|5029.35|5027.85|5507
1711101300000|2024-03-22 09:55:00|5031.35|5029.85|5033.35|5031.85|5034.35|5032.85|5031.35|5029.85|3886
1711101600000|2024-03-22 10:00:00|5034.35|5032.85|5036.35|5034.85|5036.35|5034.85|5033.35|5031.85|3089
1711101900000|2024-03-22 10:05:00|5035.35|5033.85|5036.35|5034.85|5037.35|5035.85|5035.35|5033.85|4338
1711102200000|2024-03-22 10:10:00|5037.35|5035.85|5035.35|5033.85|5037.35|5035.85|5035.35|5033.85|4346
1711102500000|2024-03-22 10:15:00|5036.35|5034.85|5035.35|5033.85|5036.35|5034.85|5035.35|5033.85|4317
1711102800000|2024-03-22 10:20:00|5036.35|5034.85|5036.35|5034.85|5037.35|5035.85|5036.35|5034.85|5151
1711103100000|2024-03-22 10:25:00|5035.35|5033.85|5035.35|5033.85|5036.35|5034.85|5035.35|5033.85|1698
1711103400000|2024-03-22 10:30:00|5034.85|5033.35|5034.35|5032.85|5035.35|5033.85|5034.35|5032.85|4221
1711103700000|2024-03-22 10:35:00|5035.35|5033.85|5033.35|5031.85|5035.35|5033.85|5032.35|5030.85|2945
1711104000000|2024-03-22 10:40:00|5032.35|5030.85|5032.35|5030.85|5032.35|5030.85|5032.35|5030.85|3161
1711104300000|2024-03-22 10:45:00|5033.35|5031.85|5035.35|5033.85|5035.35|5033.85|5032.35|5030.85|6026
1711104600000|2024-03-22 10:50:00|5034.35|5032.85|5031.35|5029.85|5035.35|5033.85|5031.35|5029.85|16008
1711104900000|2024-03-22 10:55:00|5032.35|5030.85|5029.35|5027.85|5032.35|5030.85|5028.35|5026.85|12109
1711105200000|2024-03-22 11:00:00|5030.35|5028.85|5029.35|5027.85|5031.35|5029.85|5029.35|5027.85|4550
1711105500000|2024-03-22 11:05:00|5030.35|5028.85|5031.35|5029.85|5031.35|5029.85|5030.35|5028.85|1935
1711105800000|2024-03-22 11:10:00|5032.35|5030.85|5033.35|5031.85|5033.35|5031.85|5032.35|5030.85|2074
1711106100000|2024-03-22 11:15:00|5032.35|5030.85|5030.35|5028.85|5033.35|5031.85|5030.35|5028.85|2868
1711106400000|2024-03-22 11:20:00|5029.35|5027.85|5027.35|5025.85|5029.35|5027.85|5027.35|5025.85|3520
1711106700000|2024-03-22 11:25:00|5026.35|5024.85|5026.35|5024.85|5028.35|5026.85|5026.35|5024.85|5760
1711107000000|2024-03-22 11:30:00|5027.35|5025.85|5028.35|5026.85|5028.35|5026.85|5026.35|5024.85|2655
1711107300000|2024-03-22 11:35:00|5027.35|5025.85|5026.35|5024.85|5029.35|5027.85|5026.35|5024.85|2258
1711107600000|2024-03-22 11:40:00|5025.35|5023.85|5024.35|5022.85|5026.35|5024.85|5023.35|5021.85|8215
1711107900000|2024-03-22 11:45:00|5023.35|5021.85|5020.35|5018.85|5023.35|5021.85|5020.35|5018.85|7118
1711108200000|2024-03-22 11:50:00|5019.35|5017.85|5020.35|5018.85|5021.35|5019.85|5017.35|5015.85|8549
1711108500000|2024-03-22 11:55:00|5019.35|5017.85|5017.35|5015.85|5019.35|5017.85|5017.35|5015.85|3427
1711108800000|2024-03-22 12:00:00|5018.35|5016.85|5014.35|5012.85|5018.35|5016.85|5013.35|5011.85|4064
1711109100000|2024-03-22 12:05:00|5013.35|5011.85|5013.35|5011.85|5014.35|5012.85|5008.35|5006.85|12288
1711109400000|2024-03-22 12:10:00|5014.35|5012.85|5012.35|5010.85|5015.35|5013.85|5012.35|5010.85|8032
1711109700000|2024-03-22 12:15:00|5013.35|5011.85|5017.35|5015.85|5017.35|5015.85|5013.35|5011.85|13134
1711110000000|2024-03-22 12:20:00|5016.35|5014.85|5017.35|5015.85|5018.35|5016.85|5016.35|5014.85|3930
1711110300000|2024-03-22 12:25:00|5018.35|5016.85|5018.35|5016.85|5019.35|5017.85|5017.35|5015.85|5849
1711110600000|2024-03-22 12:30:00|5019.35|5017.85|5018.35|5016.85|5020.35|5018.85|5017.35|5015.85|5526
1711110900000|2024-03-22 12:35:00|5019.35|5017.85|5019.35|5017.85|5020.35|5018.85|5018.35|5016.85|3566
1711111200000|2024-03-22 12:40:00|5019.74|5018.24|5022.74|5021.24|5022.74|5021.24|5019.74|5018.24|4759
1711111500000|2024-03-22 12:45:00|5021.74|5020.24|5022.74|5021.24|5022.74|5021.24|5021.74|5020.24|3986
1711111800000|2024-03-22 12:50:00|5023.74|5022.24|5024.74|5023.24|5025.74|5024.24|5023.74|5022.24|4799
1711112100000|2024-03-22 12:55:00|5023.74|5022.24|5024.74|5023.24|5024.74|5023.24|5023.74|5022.24|7314
1711112400000|2024-03-22 13:00:00|5025.74|5024.24|5026.74|5025.24|5027.74|5026.24|5024.74|5023.24|14338
1711112700000|2024-03-22 13:05:00|5027.74|5026.24|5027.74|5026.24|5027.74|5026.24|5027.74|5026.24|1907
1711113000000|2024-03-22 13:10:00|5028.74|5027.24|5028.74|5027.24|5029.74|5028.24|5027.74|5026.24|2098
1711113300000|2024-03-22 13:15:00|5029.74|5028.24|5030.74|5029.24|5031.74|5030.24|5028.74|5027.24|4981
1711113600000|2024-03-22 13:20:00|5031.74|5030.24|5030.74|5029.24|5033.74|5032.24|5029.74|5028.24|3609
1711113900000|2024-03-22 13:25:00|5029.74|5028.24|5030.74|5029.24|5031.74|5030.24|5029.74|5028.24|6141
1711114200000|2024-03-22 13:30:00|5031.74|5030.24|5028.74|5027.24|5031.74|5030.24|5028.74|5027.24|9321
1711114500000|2024-03-22 13:35:00|5027.74|5026.24|5029.74|5028.24|5031.74|5030.24|5027.74|5026.24|7979
1711114800000|2024-03-22 13:40:00|5030.74|5029.24|5025.74|5024.24|5031.74|5030.24|5025.74|5024.24|7105
1711115100000|2024-03-22 13:45:00|5026.74|5025.24|5023.74|5022.24|5027.74|5026.24|5023.74|5022.24|4389
1711115400000|2024-03-22 13:50:00|5024.74|5023.24|5026.74|5025.24|5028.74|5027.24|5023.74|5022.24|7328
1711115700000|2024-03-22 13:55:00|5025.74|5024.24|5020.74|5019.24|5025.74|5024.24|5020.74|5019.24|6122
1711116000000|2024-03-22 14:00:00|5021.74|5020.24|5022.74|5021.24|5022.74|5021.24|5020.74|5019.24|5557
1711116300000|2024-03-22 14:05:00|5021.74|5020.24|5025.74|5024.24|5025.74|5024.24|5020.74|5019.24|15156
1711116600000|2024-03-22 14:10:00|5026.74|5025.24|5023.74|5022.24|5026.74|5025.24|5023.74|5022.24|8622
1711116900000|2024-03-22 14:15:00|5022.74|5021.24|5025.74|5024.24|5025.74|5024.24|5022.74|5021.24|6108
1711117200000|2024-03-22 14:20:00|5024.74|5023.24|5018.74|5017.24|5024.74|5023.24|5018.74|5017.24|12138
1711117500000|2024-03-22 14:25:00|5018.24|5016.74|5020.74|5019.24|5021.74|5020.24|5016.74|5015.24|12523
1711117800000|2024-03-22 14:30:00|5021.74|5020.24|5019.74|5018.24|5024.74|5023.24|5019.74|5018.24|12504
1711118100000|2024-03-22 14:35:00|5020.74|5019.24|5021.74|5020.24|5022.74|5021.24|5019.74|5018.24|4597
1711118400000|2024-03-22 14:40:00|5022.74|5021.24|5022.74|5021.24|5023.74|5022.24|5020.74|5019.24|3126
1711118700000|2024-03-22 14:45:00|5023.74|5022.24|5022.74|5021.24|5024.74|5023.24|5022.74|5021.24|4939
1711119000000|2024-03-22 14:50:00|5021.74|5020.24|5023.74|5022.24|5024.74|5023.24|5021.74|5020.24|3710
1711119300000|2024-03-22 14:55:00|5024.74|5023.24|5022.74|5021.24|5024.74|5023.24|5022.74|5021.24|8105
1711119600000|2024-03-22 15:00:00|5023.74|5022.24|5028.74|5027.24|5028.74|5027.24|5023.24|5021.74|3049
1711119900000|2024-03-22 15:05:00|5029.74|5028.24|5031.74|5030.24|5032.24|5030.74|5029.74|5028.24|9459
1711120200000|2024-03-22 15:10:00|5031.7|5030.2|5032.7|5031.2|5032.7|5031.2|5031.7|5030.2|10572
1711120500000|2024-03-22 15:15:00|5031.7|5030.2|5030.7|5029.2|5031.7|5030.2|5029.7|5028.2|3301
1711120800000|2024-03-22 15:20:00|5029.7|5028.2|5029.7|5028.2|5031.7|5030.2|5029.7|5028.2|3301
1711121100000|2024-03-22 15:25:00|5030.7|5029.2|5031.7|5030.2|5031.7|5030.2|5029.7|5028.2|2519
1711121400000|2024-03-22 15:30:00|5032.7|5031.2|5033.7|5032.2|5033.7|5032.2|5031.7|5030.2|7569
1711121700000|2024-03-22 15:35:00|5032.7|5031.2|5031.7|5030.2|5032.7|5031.2|5030.7|5029.2|3786
1711122000000|2024-03-22 15:40:00|5030.7|5029.2|5031.7|5030.2|5031.7|5030.2|5030.7|5029.2|15809
1711122300000|2024-03-22 15:45:00|5030.7|5029.2|5032.7|5031.2|5032.7|5031.2|5030.7|5029.2|2618
1711122600000|2024-03-22 15:50:00|5033.7|5032.2|5033.7|5032.2|5033.7|5032.2|5032.7|5031.2|3187
1711122900000|2024-03-22 15:55:00|5032.7|5031.2|5032.7|5031.2|5032.7|5031.2|5031.7|5030.2|4364
1711123200000|2024-03-22 16:00:00|5033.7|5032.2|5033.7|5032.2|5034.7|5033.2|5032.7|5031.2|7608
1711123500000|2024-03-22 16:05:00|5034.7|5033.2|5033.7|5032.2|5034.7|5033.2|5033.7|5032.2|12961
1711123800000|2024-03-22 16:10:00|5034.7|5033.2|5035.7|5034.2|5036.7|5035.2|5034.7|5033.2|9136
1711124100000|2024-03-22 16:15:00|5036.7|5035.2|5033.7|5032.2|5036.7|5035.2|5033.7|5032.2|11864
1711124400000|2024-03-22 16:20:00|5034.7|5033.2|5033.7|5032.2|5034.7|5033.2|5033.7|5032.2|7266
1711124700000|2024-03-22 16:25:00|5034.7|5033.2|5034.7|5033.2|5034.7|5033.2|5034.7|5033.2|13891
1711125000000|2024-03-22 16:30:00|5033.7|5032.2|5031.7|5030.2|5034.7|5033.2|5030.7|5029.2|32242
1711125300000|2024-03-22 16:35:00|5032.7|5031.2|5032.7|5031.2|5032.7|5031.2|5031.7|5030.2|11099
1711125600000|2024-03-22 16:40:00|5033.7|5032.2|5034.7|5033.2|5035.7|5034.2|5033.7|5032.2|7784
1711125900000|2024-03-22 16:45:00|5035.7|5034.2|5036.7|5035.2|5036.7|5035.2|5035.7|5034.2|3630
1711126200000|2024-03-22 16:50:00|5035.7|5034.2|5038.7|5037.2|5039.7|5038.2|5035.7|5034.2|4555
1711126500000|2024-03-22 16:55:00|5037.7|5036.2|5038.7|5037.2|5038.7|5037.2|5037.7|5036.2|3317
1711126800000|2024-03-22 17:00:00|5039.7|5038.2|5040.7|5039.2|5040.7|5039.2|5039.7|5038.2|3053
1711127100000|2024-03-22 17:05:00|5041.7|5040.2|5040.7|5039.2|5041.7|5040.2|5040.7|5039.2|2643
1711127400000|2024-03-22 17:10:00|5039.7|5038.2|5039.7|5038.2|5040.7|5039.2|5039.7|5038.2|3938
1711127700000|2024-03-22 17:15:00|5040.7|5039.2|5040.7|5039.2|5040.7|5039.2|5039.7|5038.2|4354
1711128000000|2024-03-22 17:20:00|5039.7|5038.2|5040.7|5039.2|5040.7|5039.2|5038.7|5037.2|1173
1711128300000|2024-03-22 17:25:00|5041.7|5040.2|5041.7|5040.2|5042.7|5041.2|5041.7|5040.2|1511
1711128600000|2024-03-22 17:30:00|5042.7|5041.2|5042.7|5041.2|5043.7|5042.2|5042.7|5041.2|2215
1711128900000|2024-03-22 17:35:00|5041.7|5040.2|5041.7|5040.2|5042.7|5041.2|5041.7|5040.2|405
1711129200000|2024-03-22 17:40:00|5040.7|5039.2|5041.7|5040.2|5041.7|5040.2|5040.7|5039.2|1126
1711129500000|2024-03-22 17:45:00|5042.7|5041.2|5042.7|5041.2|5042.7|5041.2|5042.7|5041.2|1032
1711129800000|2024-03-22 17:50:00|5043.7|5042.2|5044.7|5043.2|5045.7|5044.2|5043.7|5042.2|1628
1711130100000|2024-03-22 17:55:00|5045.7|5044.2|5045.7|5044.2|5045.7|5044.2|5044.7|5043.2|780
1711130400000|2024-03-22 18:00:00|5045.2|5043.7|5045.7|5044.2|5045.7|5044.2|5044.7|5043.2|743
1711130700000|2024-03-22 18:05:00|5044.7|5043.2|5044.7|5043.2|5044.7|5043.2|5044.7|5043.2|398
1711131000000|2024-03-22 18:10:00|5043.7|5042.2|5043.7|5042.2|5043.7|5042.2|5043.7|5042.2|334
1711131300000|2024-03-22 18:15:00|5042.7|5041.2|5041.7|5040.2|5042.7|5041.2|5041.7|5040.2|1503
1711131600000|2024-03-22 18:20:00|5040.7|5039.2|5041.7|5040.2|5041.7|5040.2|5039.7|5038.2|777
1711131900000|2024-03-22 18:25:00|5042.7|5041.2|5042.7|5041.2|5043.7|5042.2|5042.7|5041.2|859
1711132200000|2024-03-22 18:30:00|5041.7|5040.2|5041.7|5040.2|5041.7|5040.2|5040.7|5039.2|994
1711132500000|2024-03-22 18:35:00|5042.7|5041.2|5042.7|5041.2|5042.7|5041.2|5041.7|5040.2|178
1711132800000|2024-03-22 18:40:00|5041.7|5040.2|5040.7|5039.2|5042.7|5041.2|5040.7|5039.2|375
1711133100000|2024-03-22 18:45:00|5041.7|5040.2|5039.7|5038.2|5041.7|5040.2|5039.7|5038.2|384
1711133400000|2024-03-22 18:50:00|5040.7|5039.2|5040.7|5039.2|5040.7|5039.2|5039.7|5038.2|272
1711133700000|2024-03-22 18:55:00|5041.7|5040.2|5041.7|5040.2|5042.7|5041.2|5040.7|5039.2|298
1711134000000|2024-03-22 19:00:00|5042.7|5041.2|5041.7|5040.2|5042.7|5041.2|5040.7|5039.2|292
1711134300000|2024-03-22 19:05:00|5040.7|5039.2|5040.7|5039.2|5040.7|5039.2|5039.7|5038.2|593
1711134600000|2024-03-22 19:10:00|5039.7|5038.2|5036.7|5035.2|5039.7|5038.2|5035.7|5034.2|841
1711134900000|2024-03-22 19:15:00|5037.2|5035.7|5035.7|5034.2|5037.7|5036.2|5034.7|5033.2|798
1711135200000|2024-03-22 19:20:00|5036.7|5035.2|5035.7|5034.2|5036.7|5035.2|5035.7|5034.2|110
1711135500000|2024-03-22 19:25:00|5036.7|5035.2|5036.7|5035.2|5037.7|5036.2|5035.7|5034.2|1131
1711135800000|2024-03-22 19:30:00|5037.7|5036.2|5035.7|5034.2|5037.7|5036.2|5035.7|5034.2|346
1711136100000|2024-03-22 19:35:00|5036.7|5035.2|5036.7|5035.2|5037.7|5036.2|5036.7|5035.2|850
1711136400000|2024-03-22 19:40:00|5037.7|5036.2|5037.7|5036.2|5037.7|5036.2|5035.7|5034.2|363
1711136700000|2024-03-22 19:45:00|5036.7|5035.2|5038.7|5037.2|5038.7|5037.2|5036.7|5035.2|749
1711137000000|2024-03-22 19:50:00|5037.7|5036.2|5038.7|5037.2|5039.7|5038.2|5037.7|5036.2|1479
1711137300000|2024-03-22 19:55:00|5039.7|5038.2|5037.7|5036.2|5039.7|5038.2|5037.7|5036.2|4254
1711137600000|2024-03-22 20:00:00|5036.7|5035.2|5037.7|5036.2|5037.7|5036.2|5036.7|5035.2|1153
1711137900000|2024-03-22 20:05:00|5036.7|5035.2|5036.7|5035.2|5036.7|5035.2|5036.7|5035.2|1038
1711138200000|2024-03-22 20:10:00|||||||||107
1711138500000|2024-03-22 20:15:00|5035.7|5034.2|5035.7|5034.2|5035.7|5034.2|5035.7|5034.2|468
1711138800000|2024-03-22 20:20:00|5034.7|5033.2|5034.7|5033.2|5034.7|5033.2|5034.7|5033.2|684
1711139100000|2024-03-22 20:25:00|5033.7|5032.2|5033.7|5032.2|5033.7|5032.2|5033.7|5032.2|376
1711139400000|2024-03-22 20:30:00|||||||||7
1711139700000|2024-03-22 20:35:00|5034.7|5033.2|5035.7|5034.2|5035.7|5034.2|5034.7|5033.2|431
1711140000000|2024-03-22 20:40:00|5034.7|5033.2|5034.7|5033.2|5034.7|5033.2|5034.7|5033.2|69
1711140300000|2024-03-22 20:45:00|||||||||40
1711140600000|2024-03-22 20:50:00|||||||||148
1711140900000|2024-03-22 20:55:00|5034.2|5032.7|5034.7|5033.2|5034.7|5033.2|5033.7|5032.2|283
1711141200000|2024-03-22 21:00:00|5035.75|5032.75|5035.75|5032.75|5035.75|5032.75|5035.75|5032.75|0
1711317600000|2024-03-24 22:00:00|5038.9|5035.9|5038.4|5035.4|5038.9|5035.9|5037.9|5034.9|0
1711317900000|2024-03-24 22:05:00|5038.6|5035.6|5037.9|5034.9|5040.2|5037.2|5037.7|5034.7|0
1711318200000|2024-03-24 22:10:00|5037.7|5034.7|5037.2|5034.2|5038.6|5035.6|5036.5|5033.5|0
1711318500000|2024-03-24 22:15:00|5037.5|5034.5|5037.5|5034.5|5038.4|5035.4|5036.8|5033.8|0
1711318800000|2024-03-24 22:20:00|5037.7|5034.7|5037.5|5034.5|5037.8|5034.8|5037|5034|0
1711319100000|2024-03-24 22:25:00|5037.2|5034.2|5036.6|5033.6|5037.2|5034.2|5036.3|5033.3|0
1711319400000|2024-03-24 22:30:00|5036.8|5033.8|5035.7|5032.7|5037.2|5034.2|5035.6|5032.6|0
1711319700000|2024-03-24 22:35:00|5035.8|5032.8|5036.3|5033.3|5036.3|5033.3|5035.1|5032.1|0
1711320000000|2024-03-24 22:40:00|5036.2|5033.2|5036.3|5033.3|5036.8|5033.8|5036.1|5033.1|0
1711320300000|2024-03-24 22:45:00|5036.5|5033.5|5037.2|5034.2|5037.2|5034.2|5036.5|5033.5|0
1711320600000|2024-03-24 22:50:00|5037|5034|5037.2|5034.2|5037.2|5034.2|5036.8|5033.8|0
1711320900000|2024-03-24 22:55:00|5037.1|5034.1|5036.8|5033.8|5037.5|5034.5|5036.3|5033.3|0
1711321200000|2024-03-24 23:00:00|5037.2|5034.2|5036.5|5033.5|5037.2|5034.2|5035.3|5032.3|0
1711321500000|2024-03-24 23:05:00|5036.8|5033.8|5038.2|5035.2|5038.6|5035.6|5036.6|5033.6|0
1711321800000|2024-03-24 23:10:00|5038.4|5035.4|5038.4|5035.4|5038.6|5035.6|5037.5|5034.5|0
1711322100000|2024-03-24 23:15:00|5038.6|5035.6|5039.1|5036.1|5039.4|5036.4|5038.4|5035.4|0
1711322400000|2024-03-24 23:20:00|5038.9|5035.9|5039.4|5036.4|5039.4|5036.4|5038.9|5035.9|0
1711322700000|2024-03-24 23:25:00|5039.1|5036.1|5038.6|5035.6|5039.4|5036.4|5038.4|5035.4|0
1711323000000|2024-03-24 23:30:00|5038.4|5035.4|5039.1|5036.1|5039.1|5036.1|5038.4|5035.4|0
1711323300000|2024-03-24 23:35:00|5038.9|5035.9|5038.6|5035.6|5039.1|5036.1|5038.6|5035.6|0
1711323600000|2024-03-24 23:40:00|5039.1|5036.1|5038.9|5035.9|5039.1|5036.1|5038.6|5035.6|0
1711323900000|2024-03-24 23:45:00|5039.1|5036.1|5039.8|5036.8|5040.1|5037.1|5039.1|5036.1|0
1711324200000|2024-03-24 23:50:00|5040.1|5037.1|5039.6|5036.6|5040.1|5037.1|5039.4|5036.4|0
1711324500000|2024-03-24 23:55:00|5039.4|5036.4|5040.1|5037.1|5040.3|5037.3|5039.4|5036.4|0
1711324800000|2024-03-25 00:00:00|5040.2|5037.2|5041.7|5038.7|5041.7|5038.7|5039.8|5036.8|0
1711325100000|2024-03-25 00:05:00|5041.5|5038.5|5040.8|5037.8|5041.7|5038.7|5040.5|5037.5|0
1711325400000|2024-03-25 00:10:00|5039.8|5036.8|5039.8|5036.8|5040.2|5037.2|5038.8|5035.8|0
1711325700000|2024-03-25 00:15:00|5040|5037|5042.4|5040.4|5043.4|5041.4|5040|5037|349
1711326000000|2024-03-25 00:20:00|5041.4|5039.4|5041.4|5039.4|5041.4|5039.4|5040.4|5038.4|91
1711326300000|2024-03-25 00:25:00|5042.4|5040.4|5041.4|5039.4|5042.4|5040.4|5041.4|5039.4|167
1711326600000|2024-03-25 00:30:00|||||||||12
1711326900000|2024-03-25 00:35:00|||||||||32
1711327200000|2024-03-25 00:40:00|||||||||21
1711327500000|2024-03-25 00:45:00|||||||||23
1711327800000|2024-03-25 00:50:00|5042.4|5040.4|5042.4|5040.4|5042.4|5040.4|5042.4|5040.4|58
1711328100000|2024-03-25 00:55:00|5041.4|5039.4|5041.4|5039.4|5041.4|5039.4|5041.4|5039.4|125
1711328400000|2024-03-25 01:00:00|5042.4|5040.4|5041.4|5039.4|5042.4|5040.4|5041.4|5039.4|121
1711328700000|2024-03-25 01:05:00|5042.4|5040.4|5042.4|5040.4|5042.4|5040.4|5042.4|5040.4|74
1711329000000|2024-03-25 01:10:00|5041.4|5039.4|5041.4|5039.4|5042.4|5040.4|5040.9|5038.9|266
1711329300000|2024-03-25 01:15:00|5040.4|5038.4|5041.4|5039.4|5042.4|5040.4|5040.4|5038.4|241
1711329600000|2024-03-25 01:20:00|5042.4|5040.4|5042.4|5040.4|5042.4|5040.4|5041.4|5039.4|42
1711329900000|2024-03-25 01:25:00|5041.4|5039.4|5043.4|5041.4|5043.4|5041.4|5041.4|5039.4|398
1711330200000|2024-03-25 01:30:00|5042.4|5040.4|5043.4|5041.4|5044.4|5042.4|5042.4|5040.4|193
1711330500000|2024-03-25 01:35:00|5044.4|5042.4|5044.4|5042.4|5045.4|5043.4|5043.4|5041.4|376
1711330800000|2024-03-25 01:40:00|5045.4|5043.4|5043.4|5041.4|5045.4|5043.4|5042.4|5040.4|317
1711331100000|2024-03-25 01:45:00|5042.4|5040.4|5041.4|5039.4|5043.4|5041.4|5041.4|5039.4|148
1711331400000|2024-03-25 01:50:00|5042.4|5040.4|5041.4|5039.4|5042.4|5040.4|5041.4|5039.4|298
1711331700000|2024-03-25 01:55:00|5042.4|5040.4|5042.4|5040.4|5042.4|5040.4|5041.4|5039.4|206
1711332000000|2024-03-25 02:00:00|5041.4|5039.4|5041.4|5039.4|5042.4|5040.4|5041.4|5039.4|222
1711332300000|2024-03-25 02:05:00|5041.9|5039.9|5043.4|5041.4|5044.4|5042.4|5041.4|5039.4|157
1711332600000|2024-03-25 02:10:00|5042.4|5040.4|5043.4|5041.4|5043.4|5041.4|5042.4|5040.4|250
1711332900000|2024-03-25 02:15:00|5042.4|5040.4|5040.4|5038.4|5042.4|5040.4|5039.4|5037.4|381
1711333200000|2024-03-25 02:20:00|5039.4|5037.4|5040.4|5038.4|5040.4|5038.4|5039.4|5037.4|178
1711333500000|2024-03-25 02:25:00|5039.4|5037.4|5040.4|5038.4|5040.4|5038.4|5039.4|5037.4|95
1711333800000|2024-03-25 02:30:00|5039.4|5037.4|5039.4|5037.4|5040.4|5038.4|5039.4|5037.4|171
1711334100000|2024-03-25 02:35:00|5040.4|5038.4|5039.4|5037.4|5040.4|5038.4|5039.4|5037.4|132
1711334400000|2024-03-25 02:40:00|5038.9|5036.9|5038.4|5036.4|5038.9|5036.9|5038.4|5036.4|101
1711334700000|2024-03-25 02:45:00|5039.4|5037.4|5039.4|5037.4|5039.4|5037.4|5038.4|5036.4|64
1711335000000|2024-03-25 02:50:00|5038.4|5036.4|5038.4|5036.4|5038.4|5036.4|5038.4|5036.4|47
1711335300000|2024-03-25 02:55:00|5039.4|5037.4|5040.4|5038.4|5040.4|5038.4|5039.4|5037.4|94
1711335600000|2024-03-25 03:00:00|5039.4|5037.4|5039.4|5037.4|5040.4|5038.4|5039.4|5037.4|133
1711335900000|2024-03-25 03:05:00|5039.9|5037.9|5040.4|5038.4|5040.4|5038.4|5039.4|5037.4|51
1711336200000|2024-03-25 03:10:00|5039.4|5037.4|5039.4|5037.4|5040.4|5038.4|5039.4|5037.4|151
1711336500000|2024-03-25 03:15:00|5040.4|5038.4|5039.4|5037.4|5040.4|5038.4|5039.4|5037.4|69
1711336800000|2024-03-25 03:20:00|||||||||4
1711337100000|2024-03-25 03:25:00|5038.4|5036.4|5038.4|5036.4|5038.4|5036.4|5038.4|5036.4|26
1711337400000|2024-03-25 03:30:00|5037.4|5035.4|5038.4|5036.4|5038.4|5036.4|5037.4|5035.4|122
1711337700000|2024-03-25 03:35:00|5039.4|5037.4|5039.4|5037.4|5039.4|5037.4|5038.4|5036.4|69
1711338000000|2024-03-25 03:40:00|5038.4|5036.4|5038.4|5036.4|5039.4|5037.4|5038.4|5036.4|42
1711338300000|2024-03-25 03:45:00|5038.9|5036.9|5039.4|5037.4|5039.4|5037.4|5038.4|5036.4|107
1711338600000|2024-03-25 03:50:00|5038.4|5036.4|5039.4|5037.4|5039.4|5037.4|5038.4|5036.4|117
1711338900000|2024-03-25 03:55:00|||||||||2
1711339200000|2024-03-25 04:00:00|5038.4|5036.4|5039.4|5037.4|5039.4|5037.4|5038.4|5036.4|86
1711339500000|2024-03-25 04:05:00|5038.4|5036.4|5038.4|5036.4|5039.4|5037.4|5037.4|5035.4|82
1711340400000|2024-03-25 04:20:00|5037.4|5035.4|5037.4|5035.4|5037.4|5035.4|5037.4|5035.4|90
1711340700000|2024-03-25 04:25:00|5038.4|5036.4|5038.4|5036.4|5038.4|5036.4|5038.4|5036.4|18
1711341000000|2024-03-25 04:30:00|5037.4|5035.4|5037.4|5035.4|5038.4|5036.4|5037.4|5035.4|53
1711341300000|2024-03-25 04:35:00|5038.4|5036.4|5038.4|5036.4|5038.4|5036.4|5038.4|5036.4|28
1711341600000|2024-03-25 04:40:00|||||||||1
1711341900000|2024-03-25 04:45:00|||||||||25
1711342500000|2024-03-25 04:55:00|||||||||3
1711342800000|2024-03-25 05:00:00|5037.4|5035.4|5039.4|5037.4|5039.4|5037.4|5037.4|5035.4|61
1711343100000|2024-03-25 05:05:00|5038.4|5036.4|5038.4|5036.4|5039.4|5037.4|5038.4|5036.4|148
1711343400000|2024-03-25 05:10:00|5039.4|5037.4|5038.4|5036.4|5039.4|5037.4|5038.4|5036.4|30
1711343700000|2024-03-25 05:15:00|5037.4|5035.4|5036.4|5034.4|5037.4|5035.4|5036.4|5034.4|30
1711344000000|2024-03-25 05:20:00|5036.9|5034.9|5037.4|5035.4|5037.4|5035.4|5036.4|5034.4|119
1711344300000|2024-03-25 05:25:00|5036.9|5034.9|5036.4|5034.4|5037.4|5035.4|5036.4|5034.4|41
1711344600000|2024-03-25 05:30:00|5037.4|5035.4|5036.4|5034.4|5037.4|5035.4|5036.4|5034.4|37
1711344900000|2024-03-25 05:35:00|5035.4|5033.4|5035.4|5033.4|5035.4|5033.4|5035.4|5033.4|105
1711345200000|2024-03-25 05:40:00|5036.4|5034.4|5036.4|5034.4|5036.4|5034.4|5036.4|5034.4|117
1711345500000|2024-03-25 05:45:00|||||||||35
1711345800000|2024-03-25 05:50:00|5035.4|5033.4|5034.4|5032.4|5035.4|5033.4|5034.4|5032.4|336
1711346100000|2024-03-25 05:55:00|5035.4|5033.4|5035.4|5033.4|5035.4|5033.4|5034.4|5032.4|53
1711346400000|2024-03-25 06:00:00|5034.4|5032.4|5034.4|5032.4|5034.4|5032.4|5033.4|5031.4|587
1711346700000|2024-03-25 06:05:00|5033.4|5031.4|5032.4|5030.4|5034.4|5032.4|5032.4|5030.4|443
1711347000000|2024-03-25 06:10:00|5033.4|5031.4|5032.4|5030.4|5033.4|5031.4|5032.4|5030.4|172
1711347300000|2024-03-25 06:15:00|||||||||1
1711347600000|2024-03-25 06:20:00|5031.4|5029.4|5031.4|5029.4|5032.4|5030.4|5031.4|5029.4|139
1711347900000|2024-03-25 06:25:00|5031.9|5029.9|5032.4|5030.4|5032.4|5030.4|5031.4|5029.4|217
1711348200000|2024-03-25 06:30:00|||||||||9
1711348500000|2024-03-25 06:35:00|5033.4|5031.4|5033.4|5031.4|5033.4|5031.4|5032.4|5030.4|158
1711348800000|2024-03-25 06:40:00|5032.4|5030.4|5033.4|5031.4|5033.4|5031.4|5032.4|5030.4|313
1711349100000|2024-03-25 06:45:00|5034.4|5032.4|5034.9|5032.9|5035.4|5033.4|5034.4|5032.4|252
1711349400000|2024-03-25 06:50:00|5035.4|5033.4|5035.4|5033.4|5035.4|5033.4|5034.4|5032.4|131
1711349700000|2024-03-25 06:55:00|5034.4|5032.4|5034.4|5032.4|5034.4|5032.4|5034.4|5032.4|219
1711350000000|2024-03-25 07:00:00|5034.15|5032.65|5028.15|5026.65|5034.15|5032.65|5028.15|5026.65|1477
1711350300000|2024-03-25 07:05:00|5027.15|5025.65|5028.15|5026.65|5028.15|5026.65|5027.15|5025.65|605
1711350600000|2024-03-25 07:10:00|5029.15|5027.65|5029.15|5027.65|5030.15|5028.65|5029.15|5027.65|274
1711350900000|2024-03-25 07:15:00|5030.15|5028.65|5030.15|5028.65|5030.15|5028.65|5029.15|5027.65|337
1711351200000|2024-03-25 07:20:00|5031.15|5029.65|5031.15|5029.65|5032.15|5030.65|5030.15|5028.65|411
1711351500000|2024-03-25 07:25:00|5032.15|5030.65|5031.15|5029.65|5032.15|5030.65|5031.15|5029.65|252
1711351800000|2024-03-25 07:30:00|5030.15|5028.65|5029.15|5027.65|5030.15|5028.65|5029.15|5027.65|695
1711352100000|2024-03-25 07:35:00|5030.15|5028.65|5029.15|5027.65|5030.15|5028.65|5029.15|5027.65|1151
1711352400000|2024-03-25 07:40:00|5029.65|5028.15|5030.15|5028.65|5030.15|5028.65|5029.15|5027.65|671
1711352700000|2024-03-25 07:45:00|5029.65|5028.15|5029.15|5027.65|5030.15|5028.65|5029.15|5027.65|679
1711353000000|2024-03-25 07:50:00|||||||||438
1711353300000|2024-03-25 07:55:00|5030.15|5028.65|5029.15|5027.65|5031.15|5029.65|5029.15|5027.65|2864
1711353600000|2024-03-25 08:00:00|5030.15|5028.65|5036.15|5034.65|5036.15|5034.65|5030.15|5028.65|9888
1711353900000|2024-03-25 08:05:00|5035.15|5033.65|5037.15|5035.65|5037.15|5035.65|5033.15|5031.65|6972
1711354200000|2024-03-25 08:10:00|5038.15|5036.65|5039.15|5037.65|5040.15|5038.65|5037.15|5035.65|4950
1711354500000|2024-03-25 08:15:00|5038.15|5036.65|5039.15|5037.65|5039.15|5037.65|5037.15|5035.65|3068
1711354800000|2024-03-25 08:20:00|5038.15|5036.65|5034.15|5032.65|5038.15|5036.65|5033.15|5031.65|6383
1711355100000|2024-03-25 08:25:00|5035.15|5033.65|5037.15|5035.65|5037.15|5035.65|5035.15|5033.65|2918
1711355400000|2024-03-25 08:30:00|5036.65|5035.15|5039.15|5037.65|5040.15|5038.65|5036.15|5034.65|4172
1711355700000|2024-03-25 08:35:00|5038.15|5036.65|5032.15|5030.65|5038.15|5036.65|5032.15|5030.65|3515
1711356000000|2024-03-25 08:40:00|5031.83|5030.33|5033.83|5032.33|5033.83|5032.33|5031.83|5030.33|3427
1711356300000|2024-03-25 08:45:00|5033.33|5031.83|5030.83|5029.33|5033.33|5031.83|5030.33|5028.83|2898
1711356600000|2024-03-25 08:50:00|5029.83|5028.33|5028.83|5027.33|5029.83|5028.33|5027.83|5026.33|1977
1711356900000|2024-03-25 08:55:00|5029.83|5028.33|5031.83|5030.33|5032.83|5031.33|5029.83|5028.33|1869
1711357200000|2024-03-25 09:00:00|5032.83|5031.33|5030.83|5029.33|5032.83|5031.33|5027.83|5026.33|1712
1711357500000|2024-03-25 09:05:00|5030.33|5028.83|5027.83|5026.33|5030.83|5029.33|5027.83|5026.33|2414
1711357800000|2024-03-25 09:10:00|5028.83|5027.33|5027.83|5026.33|5028.83|5027.33|5025.83|5024.33|3009
1711358100000|2024-03-25 09:15:00|5028.83|5027.33|5025.83|5024.33|5028.83|5027.33|5025.83|5024.33|4776
1711358400000|2024-03-25 09:20:00|5026.83|5025.33|5026.83|5025.33|5027.83|5026.33|5025.83|5024.33|1906
1711358700000|2024-03-25 09:25:00|5027.83|5026.33|5029.83|5028.33|5029.83|5028.33|5026.83|5025.33|3271
1711359000000|2024-03-25 09:30:00|5028.83|5027.33|5027.83|5026.33|5029.83|5028.33|5026.83|5025.33|1468
1711359300000|2024-03-25 09:35:00|5026.83|5025.33|5027.83|5026.33|5027.83|5026.33|5026.83|5025.33|1445
1711359600000|2024-03-25 09:40:00|5027.33|5025.83|5028.83|5027.33|5028.83|5027.33|5026.83|5025.33|1892
1711359900000|2024-03-25 09:45:00|5029.83|5028.33|5029.83|5028.33|5029.83|5028.33|5028.83|5027.33|3081
1711360200000|2024-03-25 09:50:00|5028.83|5027.33|5026.83|5025.33|5030.83|5029.33|5026.83|5025.33|3764
1711360500000|2024-03-25 09:55:00|5025.83|5024.33|5021.83|5020.33|5026.83|5025.33|5021.83|5020.33|5669
1711360800000|2024-03-25 10:00:00|5020.83|5019.33|5018.83|5017.33|5020.83|5019.33|5015.83|5014.33|13936
1711361100000|2024-03-25 10:05:00|5017.83|5016.33|5015.83|5014.33|5017.83|5016.33|5014.83|5013.33|7071
1711361400000|2024-03-25 10:10:00|5014.83|5013.33|5013.83|5012.33|5016.83|5015.33|5013.83|5012.33|4372
1711361700000|2024-03-25 10:15:00|5014.83|5013.33|5018.83|5017.33|5018.83|5017.33|5013.83|5012.33|6814
1711362000000|2024-03-25 10:20:00|5017.83|5016.33|5019.83|5018.33|5020.83|5019.33|5017.83|5016.33|5107
1711362300000|2024-03-25 10:25:00|5020.33|5018.83|5020.83|5019.33|5020.83|5019.33|5019.83|5018.33|2493
1711362600000|2024-03-25 10:30:00|5021.83|5020.33|5021.83|5020.33|5022.83|5021.33|5020.83|5019.33|6951
1711362900000|2024-03-25 10:35:00|5020.83|5019.33|5022.83|5021.33|5022.83|5021.33|5020.83|5019.33|2144
1711363200000|2024-03-25 10:40:00|5021.83|5020.33|5023.83|5022.33|5023.83|5022.33|5021.83|5020.33|3291
1711363500000|2024-03-25 10:45:00|5022.83|5021.33|5021.83|5020.33|5023.83|5022.33|5021.83|5020.33|3304
1711363800000|2024-03-25 10:50:00|5022.83|5021.33|5023.83|5022.33|5024.83|5023.33|5022.83|5021.33|3207
1711364100000|2024-03-25 10:55:00|5022.83|5021.33|5022.83|5021.33|5022.83|5021.33|5021.83|5020.33|1802
1711364400000|2024-03-25 11:00:00|5021.83|5020.33|5022.83|5021.33|5022.83|5021.33|5020.83|5019.33|3053
1711364700000|2024-03-25 11:05:00|5021.83|5020.33|5019.83|5018.33|5022.83|5021.33|5019.83|5018.33|4798
1711365000000|2024-03-25 11:10:00|5018.83|5017.33|5019.83|5018.33|5019.83|5018.33|5017.83|5016.33|2839
1711365300000|2024-03-25 11:15:00|5018.83|5017.33|5018.83|5017.33|5019.83|5018.33|5017.83|5016.33|2816
1711365600000|2024-03-25 11:20:00|5017.83|5016.33|5017.83|5016.33|5018.83|5017.33|5016.83|5015.33|4346
1711365900000|2024-03-25 11:25:00|5016.83|5015.33|5019.83|5018.33|5019.83|5018.33|5016.83|5015.33|3152
1711366200000|2024-03-25 11:30:00|5020.83|5019.33|5021.83|5020.33|5022.83|5021.33|5020.83|5019.33|2531
1711366500000|2024-03-25 11:35:00|5022.83|5021.33|5024.83|5023.33|5024.83|5023.33|5022.83|5021.33|2170
1711366800000|2024-03-25 11:40:00|5023.83|5022.33|5021.83|5020.33|5023.83|5022.33|5021.83|5020.33|1792
1711367100000|2024-03-25 11:45:00|5022.83|5021.33|5019.83|5018.33|5023.83|5022.33|5019.83|5018.33|4213
1711367400000|2024-03-25 11:50:00|5019.33|5017.83|5020.83|5019.33|5020.83|5019.33|5018.83|5017.33|1410
1711367700000|2024-03-25 11:55:00|5019.83|5018.33|5018.83|5017.33|5019.83|5018.33|5017.83|5016.33|1682
1711368000000|2024-03-25 12:00:00|5018.33|5016.83|5019.83|5018.33|5019.83|5018.33|5016.83|5015.33|2237
1711368300000|2024-03-25 12:05:00|5020.83|5019.33|5016.83|5015.33|5020.83|5019.33|5016.83|5015.33|4425
1711368600000|2024-03-25 12:10:00|5017.83|5016.33|5019.83|5018.33|5019.83|5018.33|5017.83|5016.33|1612
1711368900000|2024-03-25 12:15:00|5020.83|5019.33|5023.83|5022.33|5023.83|5022.33|5020.83|5019.33|2438
1711369200000|2024-03-25 12:20:00|5023.33|5021.83|5026.83|5025.33|5026.83|5025.33|5022.83|5021.33|3336
1711369500000|2024-03-25 12:25:00|5025.83|5024.33|5022.83|5021.33|5025.83|5024.33|5022.83|5021.33|1659
1711369800000|2024-03-25 12:30:00|5021.83|5020.33|5022.83|5021.33|5023.83|5022.33|5021.83|5020.33|1042
1711370100000|2024-03-25 12:35:00|5023.83|5022.33|5020.83|5019.33|5023.83|5022.33|5019.83|5018.33|1944
1711370400000|2024-03-25 12:40:00|5020.64|5019.14|5021.64|5020.14|5021.64|5020.14|5019.64|5018.14|5054
1711370700000|2024-03-25 12:45:00|5022.64|5021.14|5022.64|5021.14|5022.64|5021.14|5021.14|5019.64|675
1711371000000|2024-03-25 12:50:00|5023.64|5022.14|5022.64|5021.14|5024.64|5023.14|5022.64|5021.14|1939
1711371300000|2024-03-25 12:55:00|5021.64|5020.14|5021.64|5020.14|5021.64|5020.14|5020.64|5019.14|2007
1711371600000|2024-03-25 13:00:00|5022.64|5021.14|5024.64|5023.14|5024.64|5023.14|5021.64|5020.14|863
1711371900000|2024-03-25 13:05:00|5023.64|5022.14|5024.64|5023.14|5024.64|5023.14|5023.64|5022.14|1132
1711372200000|2024-03-25 13:10:00|5023.64|5022.14|5026.64|5025.14|5026.64|5025.14|5023.64|5022.14|3098
1711372500000|2024-03-25 13:15:00|5025.64|5024.14|5027.64|5026.14|5027.64|5026.14|5025.64|5024.14|3163
1711372800000|2024-03-25 13:20:00|5028.64|5027.14|5028.64|5027.14|5028.64|5027.14|5027.64|5026.14|2341
1711373100000|2024-03-25 13:25:00|5027.64|5026.14|5028.64|5027.14|5029.64|5028.14|5027.64|5026.14|2807
1711373400000|2024-03-25 13:30:00|5029.64|5028.14|5030.64|5029.14|5030.64|5029.14|5028.64|5027.14|4976
1711373700000|2024-03-25 13:35:00|5031.64|5030.14|5033.64|5032.14|5034.64|5033.14|5031.64|5030.14|5572
1711374000000|2024-03-25 13:40:00|5032.64|5031.14|5034.64|5033.14|5034.64|5033.14|5029.64|5028.14|10518
1711374300000|2024-03-25 13:45:00|5035.64|5034.14|5034.64|5033.14|5037.64|5036.14|5033.64|5032.14|9027
1711374600000|2024-03-25 13:50:00|5033.64|5032.14|5035.64|5034.14|5037.64|5036.14|5033.64|5032.14|9101
1711374900000|2024-03-25 13:55:00|5036.64|5035.14|5038.64|5037.14|5038.64|5037.14|5036.64|5035.14|3497
1711375200000|2024-03-25 14:00:00|5039.64|5038.14|5041.64|5040.14|5042.64|5041.14|5039.64|5038.14|9273
1711375500000|2024-03-25 14:05:00|5042.64|5041.14|5044.64|5043.14|5045.64|5044.14|5041.64|5040.14|7430
1711375800000|2024-03-25 14:10:00|5045.64|5044.14|5047.64|5046.14|5049.64|5048.14|5045.64|5044.14|9110
1711376100000|2024-03-25 14:15:00|5048.64|5047.14|5047.64|5046.14|5049.64|5048.14|5046.64|5045.14|9456
1711376400000|2024-03-25 14:20:00|5047.14|5045.64|5048.64|5047.14|5050.64|5049.14|5047.14|5045.64|8061
1711376700000|2024-03-25 14:25:00|5049.64|5048.14|5050.64|5049.14|5052.64|5051.14|5049.64|5048.14|5288
1711377000000|2024-03-25 14:30:00|5049.64|5048.14|5048.64|5047.14|5049.64|5048.14|5045.64|5044.14|10427
1711377300000|2024-03-25 14:35:00|5047.64|5046.14|5049.64|5048.14|5049.64|5048.14|5044.64|5043.14|4892
1711377600000|2024-03-25 14:40:00|5050.64|5049.14|5049.64|5048.14|5050.64|5049.14|5047.64|5046.14|4791
1711377900000|2024-03-25 14:45:00|5050.64|5049.14|5048.64|5047.14|5050.64|5049.14|5046.64|5045.14|4412
1711378200000|2024-03-25 14:50:00|5049.64|5048.14|5046.64|5045.14|5049.64|5048.14|5046.64|5045.14|3393
1711378500000|2024-03-25 14:55:00|5047.64|5046.14|5048.64|5047.14|5048.64|5047.14|5046.64|5045.14|3736
1711378800000|2024-03-25 15:00:00|5049.64|5048.14|5048.64|5047.14|5049.64|5048.14|5046.64|5045.14|6617
1711379100000|2024-03-25 15:05:00|5049.64|5048.14|5048.64|5047.14|5049.64|5048.14|5048.64|5047.14|2865
1711379400000|2024-03-25 15:10:00|5048.77|5047.27|5050.77|5049.27|5051.77|5050.27|5048.77|5047.27|4251
1711379700000|2024-03-25 15:15:00|5049.77|5048.27|5047.77|5046.27|5050.77|5049.27|5046.77|5045.27|5526
1711380000000|2024-03-25 15:20:00|5048.77|5047.27|5047.77|5046.27|5048.77|5047.27|5046.77|5045.27|2992
1711380300000|2024-03-25 15:25:00|5048.77|5047.27|5050.77|5049.27|5050.77|5049.27|5046.77|5045.27|7485
1711380600000|2024-03-25 15:30:00|5049.77|5048.27|5050.77|5049.27|5050.77|5049.27|5048.77|5047.27|3234
1711380900000|2024-03-25 15:35:00|5049.77|5048.27|5050.77|5049.27|5050.77|5049.27|5048.77|5047.27|2083
1711381200000|2024-03-25 15:40:00|5051.77|5050.27|5049.77|5048.27|5051.77|5050.27|5048.77|5047.27|3297
1711381500000|2024-03-25 15:45:00|5048.77|5047.27|5047.77|5046.27|5049.77|5048.27|5047.77|5046.27|4055
1711381800000|2024-03-25 15:50:00|5046.77|5045.27|5045.77|5044.27|5046.77|5045.27|5045.77|5044.27|3131
1711382100000|2024-03-25 15:55:00|5046.77|5045.27|5045.77|5044.27|5046.77|5045.27|5045.77|5044.27|4777
1711382400000|2024-03-25 16:00:00|5044.77|5043.27|5043.77|5042.27|5045.77|5044.27|5042.77|5041.27|6658
1711382700000|2024-03-25 16:05:00|5044.77|5043.27|5044.77|5043.27|5045.77|5044.27|5043.77|5042.27|4353
1711383000000|2024-03-25 16:10:00|5045.77|5044.27|5046.77|5045.27|5046.77|5045.27|5045.77|5044.27|3551
1711383300000|2024-03-25 16:15:00|5045.77|5044.27|5047.77|5046.27|5047.77|5046.27|5045.77|5044.27|4882
1711383600000|2024-03-25 16:20:00|5046.77|5045.27|5046.77|5045.27|5046.77|5045.27|5046.77|5045.27|5343
1711383900000|2024-03-25 16:25:00|5047.77|5046.27|5047.77|5046.27|5048.77|5047.27|5047.77|5046.27|20140
1711384200000|2024-03-25 16:30:00|5048.77|5047.27|5045.77|5044.27|5049.27|5047.77|5045.77|5044.27|24418
1711384500000|2024-03-25 16:35:00|5046.77|5045.27|5048.77|5047.27|5048.77|5047.27|5046.77|5045.27|18422
1711384800000|2024-03-25 16:40:00|5047.77|5046.27|5047.77|5046.27|5048.77|5047.27|5046.77|5045.27|6975
1711385100000|2024-03-25 16:45:00|5048.77|5047.27|5048.77|5047.27|5048.77|5047.27|5048.77|5047.27|2370
1711385400000|2024-03-25 16:50:00|5049.77|5048.27|5048.77|5047.27|5049.77|5048.27|5048.77|5047.27|7791
1711385700000|2024-03-25 16:55:00|||||||||1670
1711386000000|2024-03-25 17:00:00|5047.77|5046.27|5047.77|5046.27|5048.77|5047.27|5046.77|5045.27|3741
1711386300000|2024-03-25 17:05:00|5048.77|5047.27|5047.77|5046.27|5048.77|5047.27|5047.77|5046.27|1946
1711386600000|2024-03-25 17:10:00|5046.77|5045.27|5046.77|5045.27|5047.77|5046.27|5045.77|5044.27|1684
1711386900000|2024-03-25 17:15:00|5047.77|5046.27|5048.77|5047.27|5048.77|5047.27|5046.77|5045.27|731
1711387200000|2024-03-25 17:20:00|5047.77|5046.27|5047.77|5046.27|5048.77|5047.27|5046.77|5045.27|1444
1711387500000|2024-03-25 17:25:00|5048.27|5046.77|5048.77|5047.27|5049.77|5048.27|5048.27|5046.77|1005
1711387800000|2024-03-25 17:30:00|||||||||321
1711388100000|2024-03-25 17:35:00|5047.77|5046.27|5048.77|5047.27|5048.77|5047.27|5047.77|5046.27|1337
1711388400000|2024-03-25 17:40:00|5049.77|5048.27|5049.77|5048.27|5049.77|5048.27|5049.77|5048.27|1024
1711388700000|2024-03-25 17:45:00|5048.77|5047.27|5047.77|5046.27|5049.77|5048.27|5047.77|5046.27|583
1711389000000|2024-03-25 17:50:00|5048.77|5047.27|5047.77|5046.27|5048.77|5047.27|5047.77|5046.27|690
1711389300000|2024-03-25 17:55:00|5048.77|5047.27|5048.77|5047.27|5048.77|5047.27|5048.77|5047.27|833
1711389600000|2024-03-25 18:00:00|||||||||182
1711389900000|2024-03-25 18:05:00|5049.77|5048.27|5049.77|5048.27|5049.77|5048.27|5049.77|5048.27|149
1711390200000|2024-03-25 18:10:00|||||||||53
1711390500000|2024-03-25 18:15:00|5050.77|5049.27|5053.77|5052.27|5054.77|5053.27|5050.77|5049.27|4089
1711390800000|2024-03-25 18:20:00|5052.77|5051.27|5051.77|5050.27|5052.77|5051.27|5051.77|5050.27|2578
1711391100000|2024-03-25 18:25:00|5052.77|5051.27|5052.77|5051.27|5052.77|5051.27|5052.77|5051.27|288
1711391400000|2024-03-25 18:30:00|5052.27|5050.77|5051.77|5050.27|5052.77|5051.27|5050.77|5049.27|1338
1711391700000|2024-03-25 18:35:00|5050.77|5049.27|5052.77|5051.27|5053.77|5052.27|5050.77|5049.27|1440
1711392000000|2024-03-25 18:40:00|5053.77|5052.27|5049.77|5048.27|5053.77|5052.27|5049.77|5048.27|1275
1711392300000|2024-03-25 18:45:00|5050.77|5049.27|5049.77|5048.27|5050.77|5049.27|5049.77|5048.27|372
1711392600000|2024-03-25 18:50:00|5048.77|5047.27|5049.77|5048.27|5049.77|5048.27|5048.77|5047.27|463
1711392900000|2024-03-25 18:55:00|5048.77|5047.27|5048.77|5047.27|5049.77|5048.27|5048.77|5047.27|116
1711393200000|2024-03-25 19:00:00|5047.77|5046.27|5047.77|5046.27|5047.77|5046.27|5047.77|5046.27|117
1711393500000|2024-03-25 19:05:00|5048.77|5047.27|5046.77|5045.27|5048.77|5047.27|5046.77|5045.27|452
1711393800000|2024-03-25 19:10:00|||||||||1570
1711394100000|2024-03-25 19:15:00|5047.77|5046.27|5046.77|5045.27|5047.77|5046.27|5046.77|5045.27|914
1711394400000|2024-03-25 19:20:00|5045.77|5044.27|5045.77|5044.27|5045.77|5044.27|5044.77|5043.27|1071
1711394700000|2024-03-25 19:25:00|5044.77|5043.27|5044.77|5043.27|5045.77|5044.27|5044.77|5043.27|538
1711395000000|2024-03-25 19:30:00|5045.77|5044.27|5045.77|5044.27|5046.77|5045.27|5044.77|5043.27|455
1711395300000|2024-03-25 19:35:00|||||||||26
1711395600000|2024-03-25 19:40:00|5046.77|5045.27|5046.77|5045.27|5046.77|5045.27|5046.77|5045.27|414
1711395900000|2024-03-25 19:45:00|5045.77|5044.27|5043.77|5042.27|5045.77|5044.27|5043.77|5042.27|2091
1711396200000|2024-03-25 19:50:00|5042.77|5041.27|5039.77|5038.27|5042.77|5041.27|5039.77|5038.27|4236
1711396500000|2024-03-25 19:55:00|5038.77|5037.27|5039.77|5038.27|5039.77|5038.27|5037.77|5036.27|11009
1711396800000|2024-03-25 20:00:00|5040.77|5039.27|5040.77|5039.27|5040.77|5039.27|5040.77|5039.27|254
1711397100000|2024-03-25 20:05:00|5039.77|5038.27|5039.77|5038.27|5040.77|5039.27|5039.77|5038.27|311
1711397400000|2024-03-25 20:10:00|5040.27|5038.77|5039.77|5038.27|5040.27|5038.77|5039.77|5038.27|790
1711397700000|2024-03-25 20:15:00|||||||||78
1711398000000|2024-03-25 20:20:00|5040.77|5039.27|5040.77|5039.27|5040.77|5039.27|5040.77|5039.27|199
1711398300000|2024-03-25 20:25:00|||||||||6
1711398600000|2024-03-25 20:30:00|5041.27|5039.77|5041.77|5040.27|5041.77|5040.27|5041.27|5039.77|269
1711398900000|2024-03-25 20:35:00|||||||||4
1711399200000|2024-03-25 20:40:00|5040.77|5039.27|5040.77|5039.27|5040.77|5039.27|5040.77|5039.27|165
1711399500000|2024-03-25 20:45:00|||||||||73
1711399800000|2024-03-25 20:50:00|5041.27|5039.77|5040.77|5039.27|5041.77|5040.27|5040.77|5039.27|90
1711400100000|2024-03-25 20:55:00|5041.77|5040.27|5041.77|5040.27|5041.77|5040.27|5041.27|5039.77|453
1711400400000|2024-03-25 21:00:00|5042.32|5039.32|5042.12|5039.12|5042.32|5039.32|5042.02|5039.02|5
1711400700000|2024-03-25 21:05:00|5042.02|5039.02|5041.92|5038.92|5042.02|5039.02|5041.92|5038.92|0
1711401000000|2024-03-25 21:10:00|5041.82|5038.82|5042.02|5039.02|5042.02|5039.02|5041.72|5038.72|0
1711401300000|2024-03-25 21:15:00|5041.72|5038.72|5042.02|5039.02|5042.02|5039.02|5041.72|5038.72|0
1711401600000|2024-03-25 21:20:00|5041.72|5038.72|5041.92|5038.92|5042.12|5039.12|5041.72|5038.72|0
1711401900000|2024-03-25 21:25:00|5042.02|5039.02|5042.12|5039.12|5042.12|5039.12|5042.02|5039.02|0
1711402200000|2024-03-25 21:30:00|5042.22|5039.22|5042.12|5039.12|5042.22|5039.22|5042.12|5039.12|0
1711402500000|2024-03-25 21:35:00|5042.22|5039.22|5042.12|5039.12|5042.22|5039.22|5042.12|5039.12|0
1711402800000|2024-03-25 21:40:00|5042.02|5039.02|5042.12|5039.12|5042.12|5039.12|5042.02|5039.02|0
1711403100000|2024-03-25 21:45:00|5042.22|5039.22|5042.32|5039.32|5042.32|5039.32|5042.22|5039.22|0
1711403400000|2024-03-25 21:50:00|5042.22|5039.22|5042.22|5039.22|5042.32|5039.32|5042.22|5039.22|0
1711403700000|2024-03-25 21:55:00|5042.32|5039.32|5042.42|5039.42|5042.52|5039.52|5042.22|5039.22|0
1711404000000|2024-03-25 22:00:00|5042.72|5039.72|5044.22|5041.22|5044.32|5041.32|5042.62|5039.62|0
1711404300000|2024-03-25 22:05:00|5044.32|5041.32|5044.82|5041.82|5044.82|5041.82|5044.02|5041.02|0
1711404600000|2024-03-25 22:10:00|5045.02|5042.02|5045.22|5042.22|5045.72|5042.72|5044.82|5041.82|0
1711404900000|2024-03-25 22:15:00|5045.52|5042.52|5045.52|5042.52|5045.72|5042.72|5045.02|5042.02|0
1711405200000|2024-03-25 22:20:00|5045.32|5042.32|5046.3|5043.3|5046.3|5043.3|5045.22|5042.22|0
1711405500000|2024-03-25 22:25:00|5046.1|5043.1|5045.6|5042.6|5046.3|5043.3|5045.6|5042.6|0
1711405800000|2024-03-25 22:30:00|5045.5|5042.5|5044.9|5041.9|5045.5|5042.5|5044.9|5041.9|0
1711406100000|2024-03-25 22:35:00|5044.8|5041.8|5045.4|5042.4|5045.4|5042.4|5044.4|5041.4|0
1711406400000|2024-03-25 22:40:00|5045.1|5042.1|5044.9|5041.9|5045.1|5042.1|5044.9|5041.9|0
1711406700000|2024-03-25 22:45:00|5044.8|5041.8|5044.9|5041.9|5045.1|5042.1|5044.6|5041.6|0
1711407000000|2024-03-25 22:50:00|5045|5042|5044.9|5041.9|5045.1|5042.1|5044.6|5041.6|0
1711407300000|2024-03-25 22:55:00|5044.8|5041.8|5044.4|5041.4|5044.8|5041.8|5044.4|5041.4|0
1711407600000|2024-03-25 23:00:00|5044.6|5041.6|5044.9|5041.9|5045.1|5042.1|5044.6|5041.6|0
1711407900000|2024-03-25 23:05:00|5045|5042|5044.9|5041.9|5045|5042|5044.6|5041.6|0
1711408200000|2024-03-25 23:10:00|5045|5042|5044.2|5041.2|5045.1|5042.1|5043.5|5040.5|0
1711408500000|2024-03-25 23:15:00|5044.3|5041.3|5043.9|5040.9|5044.4|5041.4|5043.9|5040.9|0
1711408800000|2024-03-25 23:20:00|5044|5041|5043.7|5040.7|5044.2|5041.2|5043.5|5040.5|0
1711409100000|2024-03-25 23:25:00|5043.8|5040.8|5044.6|5041.6|5044.6|5041.6|5043.7|5040.7|0
1711409400000|2024-03-25 23:30:00|5044.4|5041.4|5044.9|5041.9|5045.1|5042.1|5044.4|5041.4|0
1711409700000|2024-03-25 23:35:00|5044.8|5041.8|5045.1|5042.1|5045.4|5042.4|5044.6|5041.6|0
1711410000000|2024-03-25 23:40:00|5045.2|5042.2|5045.6|5042.6|5045.6|5042.6|5045.1|5042.1|0
1711410300000|2024-03-25 23:45:00|5045.8|5042.8|5045.6|5042.6|5046.1|5043.1|5045.6|5042.6|0
1711410600000|2024-03-25 23:50:00|5045.7|5042.7|5046.5|5043.5|5046.5|5043.5|5045.7|5042.7|0
1711410900000|2024-03-25 23:55:00|5046.4|5043.4|5045.8|5042.8|5046.5|5043.5|5045.8|5042.8|0
1711411200000|2024-03-26 00:00:00|5045.6|5042.6|5046.1|5043.1|5046.1|5043.1|5045.1|5042.1|0
1711411500000|2024-03-26 00:05:00|5045.9|5042.9|5046.5|5043.5|5046.5|5043.5|5045.8|5042.8|0
1711411800000|2024-03-26 00:10:00|5046.8|5043.8|5046.2|5043.2|5047|5044|5045.8|5042.8|0
1711412100000|2024-03-26 00:15:00|5046.5|5043.5|5047.6|5045.6|5047.6|5045.6|5046.5|5043.5|289
1711412400000|2024-03-26 00:20:00|5046.6|5044.6|5046.6|5044.6|5046.6|5044.6|5046.6|5044.6|78
1711412700000|2024-03-26 00:25:00|5047.6|5045.6|5047.6|5045.6|5047.6|5045.6|5047.6|5045.6|109
1711413000000|2024-03-26 00:30:00|||||||||65
1711413300000|2024-03-26 00:35:00|5048.6|5046.6|5048.6|5046.6|5049.6|5047.6|5048.6|5046.6|345
1711413600000|2024-03-26 00:40:00|5049.6|5047.6|5049.6|5047.6|5049.6|5047.6|5049.6|5047.6|103
1711413900000|2024-03-26 00:45:00|5050.6|5048.6|5050.6|5048.6|5050.6|5048.6|5050.6|5048.6|208
1711414200000|2024-03-26 00:50:00|5049.6|5047.6|5050.6|5048.6|5050.6|5048.6|5049.6|5047.6|332
1711414500000|2024-03-26 00:55:00|5049.6|5047.6|5049.6|5047.6|5049.6|5047.6|5048.6|5046.6|331
1711414800000|2024-03-26 01:00:00|5048.6|5046.6|5049.6|5047.6|5049.6|5047.6|5048.6|5046.6|94
1711415100000|2024-03-26 01:05:00|||||||||139
1711415400000|2024-03-26 01:10:00|5050.6|5048.6|5050.6|5048.6|5050.6|5048.6|5050.6|5048.6|51
1711415700000|2024-03-26 01:15:00|5051.6|5049.6|5051.6|5049.6|5052.6|5050.6|5051.6|5049.6|428
1711416000000|2024-03-26 01:20:00|5050.6|5048.6|5050.6|5048.6|5051.6|5049.6|5049.6|5047.6|542
1711416300000|2024-03-26 01:25:00|5049.6|5047.6|5050.6|5048.6|5050.6|5048.6|5049.6|5047.6|139
1711416600000|2024-03-26 01:30:00|5049.6|5047.6|5049.6|5047.6|5050.6|5048.6|5048.6|5046.6|225
1711416900000|2024-03-26 01:35:00|5050.6|5048.6|5050.6|5048.6|5051.6|5049.6|5049.6|5047.6|188
1711417200000|2024-03-26 01:40:00|5049.6|5047.6|5049.6|5047.6|5050.6|5048.6|5048.6|5046.6|56
1711417500000|2024-03-26 01:45:00|5050.6|5048.6|5048.6|5046.6|5050.6|5048.6|5048.6|5046.6|103
1711417800000|2024-03-26 01:50:00|5049.6|5047.6|5049.6|5047.6|5049.6|5047.6|5048.6|5046.6|110
1711418100000|2024-03-26 01:55:00|5049.1|5047.1|5048.6|5046.6|5049.1|5047.1|5048.6|5046.6|112
1711418400000|2024-03-26 02:00:00|||||||||16
1711418700000|2024-03-26 02:05:00|5047.6|5045.6|5047.6|5045.6|5047.6|5045.6|5047.6|5045.6|55
1711419000000|2024-03-26 02:10:00|5048.6|5046.6|5048.6|5046.6|5048.6|5046.6|5047.6|5045.6|34
1711419300000|2024-03-26 02:15:00|||||||||48
1711419600000|2024-03-26 02:20:00|||||||||11
1711419900000|2024-03-26 02:25:00|||||||||13
1711420200000|2024-03-26 02:30:00|5049.6|5047.6|5049.6|5047.6|5049.6|5047.6|5049.6|5047.6|70
1711420500000|2024-03-26 02:35:00|||||||||16
1711420800000|2024-03-26 02:40:00|5048.6|5046.6|5047.6|5045.6|5049.6|5047.6|5047.6|5045.6|261
1711421100000|2024-03-26 02:45:00|5048.6|5046.6|5047.6|5045.6|5048.6|5046.6|5047.6|5045.6|76
1711421400000|2024-03-26 02:50:00|||||||||14
1711421700000|2024-03-26 02:55:00|5046.6|5044.6|5046.6|5044.6|5046.6|5044.6|5046.6|5044.6|69
1711422000000|2024-03-26 03:00:00|5045.6|5043.6|5046.6|5044.6|5046.6|5044.6|5045.6|5043.6|64
1711422300000|2024-03-26 03:05:00|5045.6|5043.6|5046.6|5044.6|5046.6|5044.6|5045.6|5043.6|84
1711422600000|2024-03-26 03:10:00|5045.6|5043.6|5044.6|5042.6|5045.6|5043.6|5044.6|5042.6|52
1711422900000|2024-03-26 03:15:00|||||||||7
1711423200000|2024-03-26 03:20:00|5043.6|5041.6|5043.6|5041.6|5043.6|5041.6|5043.6|5041.6|67
1711423500000|2024-03-26 03:25:00|5044.6|5042.6|5044.6|5042.6|5044.6|5042.6|5043.6|5041.6|89
1711423800000|2024-03-26 03:30:00|5043.6|5041.6|5043.6|5041.6|5043.6|5041.6|5043.6|5041.6|74
1711424100000|2024-03-26 03:35:00|5042.6|5040.6|5042.6|5040.6|5043.6|5041.6|5042.6|5040.6|34
1711424400000|2024-03-26 03:40:00|5041.6|5039.6|5040.6|5038.6|5041.6|5039.6|5039.6|5037.6|137
1711424700000|2024-03-26 03:45:00|5041.6|5039.6|5041.6|5039.6|5041.6|5039.6|5040.6|5038.6|69
1711425000000|2024-03-26 03:50:00|5040.6|5038.6|5041.6|5039.6|5041.6|5039.6|5040.6|5038.6|92
1711425300000|2024-03-26 03:55:00|5040.6|5038.6|5041.6|5039.6|5041.6|5039.6|5040.6|5038.6|54
1711425600000|2024-03-26 04:00:00|||||||||15
1711425900000|2024-03-26 04:05:00|5042.6|5040.6|5042.6|5040.6|5042.6|5040.6|5041.6|5039.6|67
1711426200000|2024-03-26 04:10:00|||||||||1
1711426500000|2024-03-26 04:15:00|||||||||10
1711426800000|2024-03-26 04:20:00|||||||||9
1711427100000|2024-03-26 04:25:00|5043.6|5041.6|5043.6|5041.6|5043.6|5041.6|5043.6|5041.6|175
1711427400000|2024-03-26 04:30:00|5044.6|5042.6|5044.1|5042.1|5044.6|5042.6|5043.6|5041.6|88
1711427700000|2024-03-26 04:35:00|5043.6|5041.6|5045.6|5043.6|5045.6|5043.6|5043.6|5041.6|109
1711428000000|2024-03-26 04:40:00|5044.6|5042.6|5044.6|5042.6|5044.6|5042.6|5044.6|5042.6|16
1711428300000|2024-03-26 04:45:00|||||||||6
1711428600000|2024-03-26 04:50:00|5043.6|5041.6|5043.6|5041.6|5044.6|5042.6|5043.6|5041.6|129
1711428900000|2024-03-26 04:55:00|5044.6|5042.6|5043.6|5041.6|5044.6|5042.6|5043.6|5041.6|80
1711429200000|2024-03-26 05:00:00|||||||||5
1711429500000|2024-03-26 05:05:00|5044.6|5042.6|5045.6|5043.6|5045.6|5043.6|5044.6|5042.6|130
1711429800000|2024-03-26 05:10:00|||||||||2
1711430100000|2024-03-26 05:15:00|5044.6|5042.6|5045.6|5043.6|5045.6|5043.6|5044.6|5042.6|77
1711430400000|2024-03-26 05:20:00|5046.6|5044.6|5046.6|5044.6|5046.6|5044.6|5046.6|5044.6|217
1711430700000|2024-03-26 05:25:00|5045.6|5043.6|5045.6|5043.6|5045.6|5043.6|5045.6|5043.6|94
1711431000000|2024-03-26 05:30:00|5046.6|5044.6|5046.6|5044.6|5046.6|5044.6|5045.6|5043.6|75
1711431300000|2024-03-26 05:35:00|5046.1|5044.1|5048.6|5046.6|5048.6|5046.6|5046.1|5044.1|396
1711431600000|2024-03-26 05:40:00|5049.6|5047.6|5048.6|5046.6|5049.6|5047.6|5048.6|5046.6|157
1711431900000|2024-03-26 05:45:00|||||||||14
1711432200000|2024-03-26 05:50:00|5047.6|5045.6|5047.6|5045.6|5047.6|5045.6|5046.6|5044.6|379
1711432500000|2024-03-26 05:55:00|5048.6|5046.6|5048.6|5046.6|5048.6|5046.6|5048.6|5046.6|145
1711432800000|2024-03-26 06:00:00|5047.6|5045.6|5046.6|5044.6|5047.6|5045.6|5045.6|5043.6|440
1711433100000|2024-03-26 06:05:00|5045.6|5043.6|5046.6|5044.6|5046.6|5044.6|5045.6|5043.6|163
1711433400000|2024-03-26 06:10:00|5045.6|5043.6|5046.6|5044.6|5046.6|5044.6|5045.6|5043.6|181
1711433700000|2024-03-26 06:15:00|||||||||84
1711434000000|2024-03-26 06:20:00|||||||||21
1711434300000|2024-03-26 06:25:00|5045.6|5043.6|5046.6|5044.6|5046.6|5044.6|5045.6|5043.6|324
1711434600000|2024-03-26 06:30:00|5047.6|5045.6|5048.6|5046.6|5048.6|5046.6|5047.6|5045.6|352
1711434900000|2024-03-26 06:35:00|5049.6|5047.6|5048.6|5046.6|5049.6|5047.6|5048.6|5046.6|423
1711435200000|2024-03-26 06:40:00|5049.6|5047.6|5049.6|5047.6|5049.6|5047.6|5048.6|5046.6|154
1711435500000|2024-03-26 06:45:00|5049.1|5047.1|5049.6|5047.6|5049.6|5047.6|5048.6|5046.6|307
1711435800000|2024-03-26 06:50:00|5050.6|5048.6|5050.6|5048.6|5050.6|5048.6|5049.6|5047.6|192
1711436100000|2024-03-26 06:55:00|5051.6|5049.6|5051.1|5049.1|5052.6|5050.6|5051.1|5049.1|546
1711436400000|2024-03-26 07:00:00|5050.85|5049.35|5052.35|5050.85|5054.35|5052.85|5050.35|5048.85|1704
1711436700000|2024-03-26 07:05:00|5051.35|5049.85|5049.35|5047.85|5052.35|5050.85|5049.35|5047.85|603
1711437000000|2024-03-26 07:10:00|5050.35|5048.85|5047.35|5045.85|5050.35|5048.85|5047.35|5045.85|568
1711437300000|2024-03-26 07:15:00|5046.35|5044.85|5046.35|5044.85|5048.35|5046.85|5046.35|5044.85|789
1711437600000|2024-03-26 07:20:00|5045.85|5044.35|5048.35|5046.85|5048.35|5046.85|5045.35|5043.85|636
1711437900000|2024-03-26 07:25:00|5049.35|5047.85|5050.35|5048.85|5050.35|5048.85|5049.35|5047.85|712
1711438200000|2024-03-26 07:30:00|5051.35|5049.85|5049.35|5047.85|5051.35|5049.85|5048.35|5046.85|724
1711438500000|2024-03-26 07:35:00|5048.35|5046.85|5048.35|5046.85|5048.35|5046.85|5047.35|5045.85|644
1711438800000|2024-03-26 07:40:00|5049.35|5047.85|5047.35|5045.85|5049.35|5047.85|5047.35|5045.85|340
1711439100000|2024-03-26 07:45:00|5046.35|5044.85|5045.35|5043.85|5047.35|5045.85|5044.35|5042.85|996
1711439400000|2024-03-26 07:50:00|5044.35|5042.85|5044.35|5042.85|5045.35|5043.85|5044.35|5042.85|645
1711439700000|2024-03-26 07:55:00|5045.35|5043.85|5044.85|5043.35|5045.35|5043.85|5043.35|5041.85|1545
1711440000000|2024-03-26 08:00:00|5045.35|5043.85|5047.35|5045.85|5049.35|5047.85|5042.35|5040.85|7611
1711440300000|2024-03-26 08:05:00|5046.35|5044.85|5045.35|5043.85|5048.35|5046.85|5045.35|5043.85|5018
1711440600000|2024-03-26 08:10:00|5046.35|5044.85|5041.35|5039.85|5046.35|5044.85|5041.35|5039.85|4714
1711440900000|2024-03-26 08:15:00|5042.35|5040.85|5044.35|5042.85|5046.35|5044.85|5041.35|5039.85|2803
1711441200000|2024-03-26 08:20:00|5043.35|5041.85|5041.35|5039.85|5044.35|5042.85|5041.35|5039.85|1528
1711441500000|2024-03-26 08:25:00|5042.35|5040.85|5042.35|5040.85|5042.35|5040.85|5041.35|5039.85|3127
1711441800000|2024-03-26 08:30:00|5043.35|5041.85|5043.35|5041.85|5045.35|5043.85|5042.35|5040.85|6160
1711442100000|2024-03-26 08:35:00|5042.85|5041.35|5041.35|5039.85|5043.35|5041.85|5038.35|5036.85|7780
1711442400000|2024-03-26 08:40:00|5041.61|5040.11|5045.61|5044.11|5046.61|5045.11|5041.61|5040.11|3192
1711442700000|2024-03-26 08:45:00|5046.61|5045.11|5045.61|5044.11|5046.61|5045.11|5043.61|5042.11|2397
1711443000000|2024-03-26 08:50:00|5044.61|5043.11|5046.61|5045.11|5050.61|5049.11|5044.61|5043.11|4141
1711443300000|2024-03-26 08:55:00|5045.61|5044.11|5042.61|5041.11|5046.61|5045.11|5041.61|5040.11|6084
1711443600000|2024-03-26 09:00:00|5041.61|5040.11|5042.61|5041.11|5044.61|5043.11|5041.61|5040.11|13810
1711443900000|2024-03-26 09:05:00|5043.61|5042.11|5046.61|5045.11|5046.61|5045.11|5042.61|5041.11|11661
1711444200000|2024-03-26 09:10:00|5047.61|5046.11|5045.61|5044.11|5049.61|5048.11|5044.61|5043.11|9026
1711444500000|2024-03-26 09:15:00|5046.61|5045.11|5051.61|5050.11|5051.61|5050.11|5046.61|5045.11|6294
1711444800000|2024-03-26 09:20:00|5052.61|5051.11|5054.61|5053.11|5056.61|5055.11|5051.61|5050.11|8233
1711445100000|2024-03-26 09:25:00|5054.11|5052.61|5052.61|5051.11|5055.61|5054.11|5052.61|5051.11|6663
1711445400000|2024-03-26 09:30:00|5053.61|5052.11|5053.61|5052.11|5054.61|5053.11|5053.61|5052.11|1541
1711445700000|2024-03-26 09:35:00|5052.61|5051.11|5053.61|5052.11|5054.61|5053.11|5052.61|5051.11|2998
1711446000000|2024-03-26 09:40:00|5052.61|5051.11|5051.61|5050.11|5053.61|5052.11|5050.61|5049.11|5592
1711446300000|2024-03-26 09:45:00|5052.61|5051.11|5053.61|5052.11|5054.61|5053.11|5052.61|5051.11|2706
1711446600000|2024-03-26 09:50:00|5054.61|5053.11|5053.61|5052.11|5054.61|5053.11|5052.61|5051.11|2474
1711446900000|2024-03-26 09:55:00|5054.61|5053.11|5056.61|5055.11|5056.61|5055.11|5053.61|5052.11|3614
1711447200000|2024-03-26 10:00:00|5057.61|5056.11|5062.61|5061.11|5063.61|5062.11|5057.61|5056.11|16500
1711447500000|2024-03-26 10:05:00|5061.61|5060.11|5061.61|5060.11|5062.61|5061.11|5061.61|5060.11|11718
1711447800000|2024-03-26 10:10:00|5062.61|5061.11|5064.61|5063.11|5067.61|5066.11|5062.61|5061.11|9639
1711448100000|2024-03-26 10:15:00|5063.61|5062.11|5063.61|5062.11|5065.61|5064.11|5062.61|5061.11|2913
1711448400000|2024-03-26 10:20:00|5062.61|5061.11|5061.61|5060.11|5063.61|5062.11|5061.61|5060.11|3901
1711448700000|2024-03-26 10:25:00|5060.61|5059.11|5061.61|5060.11|5062.61|5061.11|5060.61|5059.11|7038
1711449000000|2024-03-26 10:30:00|5060.61|5059.11|5061.61|5060.11|5061.61|5060.11|5059.61|5058.11|5459
1711449300000|2024-03-26 10:35:00|5060.61|5059.11|5060.61|5059.11|5063.61|5062.11|5060.61|5059.11|10507
1711449600000|2024-03-26 10:40:00|5061.61|5060.11|5060.61|5059.11|5061.61|5060.11|5060.61|5059.11|2828
1711449900000|2024-03-26 10:45:00|5061.61|5060.11|5061.61|5060.11|5062.61|5061.11|5061.61|5060.11|3116
1711450200000|2024-03-26 10:50:00|5060.61|5059.11|5061.61|5060.11|5062.61|5061.11|5060.61|5059.11|4698
1711450500000|2024-03-26 10:55:00|5060.61|5059.11|5062.61|5061.11|5063.61|5062.11|5059.61|5058.11|3286
1711450800000|2024-03-26 11:00:00|5063.61|5062.11|5064.61|5063.11|5064.61|5063.11|5062.61|5061.11|4603
1711451100000|2024-03-26 11:05:00|5065.11|5063.61|5061.61|5060.11|5065.61|5064.11|5061.61|5060.11|2975
1711451400000|2024-03-26 11:10:00|5061.11|5059.61|5061.61|5060.11|5062.61|5061.11|5060.61|5059.11|3542
1711451700000|2024-03-26 11:15:00|5062.61|5061.11|5061.61|5060.11|5063.61|5062.11|5061.61|5060.11|1539
1711452000000|2024-03-26 11:20:00|5062.61|5061.11|5063.61|5062.11|5063.61|5062.11|5061.61|5060.11|2528
1711452300000|2024-03-26 11:25:00|5064.61|5063.11|5062.61|5061.11|5064.61|5063.11|5061.61|5060.11|2082
1711452600000|2024-03-26 11:30:00|5063.61|5062.11|5064.61|5063.11|5065.61|5064.11|5062.61|5061.11|1962
1711452900000|2024-03-26 11:35:00|5065.61|5064.11|5065.61|5064.11|5066.61|5065.11|5064.61|5063.11|2000
1711453200000|2024-03-26 11:40:00|5066.61|5065.11|5063.61|5062.11|5066.61|5065.11|5063.61|5062.11|1999
1711453500000|2024-03-26 11:45:00|5064.61|5063.11|5066.61|5065.11|5066.61|5065.11|5064.61|5063.11|3120
1711453800000|2024-03-26 11:50:00|5067.61|5066.11|5068.61|5067.11|5068.61|5067.11|5066.61|5065.11|3859
1711454100000|2024-03-26 11:55:00|5067.61|5066.11|5069.61|5068.11|5069.61|5068.11|5067.61|5066.11|3321
1711454400000|2024-03-26 12:00:00|5068.61|5067.11|5068.61|5067.11|5068.61|5067.11|5066.61|5065.11|3605
1711454700000|2024-03-26 12:05:00|5067.61|5066.11|5067.61|5066.11|5067.61|5066.11|5066.61|5065.11|9995
1711455000000|2024-03-26 12:10:00|5068.61|5067.11|5070.61|5069.11|5071.61|5070.11|5068.61|5067.11|4310
1711455300000|2024-03-26 12:15:00|5069.61|5068.11|5071.61|5070.11|5071.61|5070.11|5069.61|5068.11|2442
1711455600000|2024-03-26 12:20:00|5070.61|5069.11|5073.61|5072.11|5074.61|5073.11|5070.61|5069.11|5078
1711455900000|2024-03-26 12:25:00|5072.61|5071.11|5072.61|5071.11|5072.61|5071.11|5070.61|5069.11|16570
1711456200000|2024-03-26 12:30:00|5072.11|5070.61|5067.61|5066.11|5072.11|5070.61|5067.61|5066.11|3750
1711456500000|2024-03-26 12:35:00|5066.61|5065.11|5069.61|5068.11|5069.61|5068.11|5065.61|5064.11|2748
1711456800000|2024-03-26 12:40:00|5068.82|5067.32|5065.82|5064.32|5068.82|5067.32|5064.82|5063.32|8688
1711457100000|2024-03-26 12:45:00|5066.82|5065.32|5067.82|5066.32|5067.82|5066.32|5065.82|5064.32|11736
1711457400000|2024-03-26 12:50:00|5066.82|5065.32|5067.82|5066.32|5068.82|5067.32|5065.82|5064.32|2062
1711457700000|2024-03-26 12:55:00|5068.82|5067.32|5068.82|5067.32|5068.82|5067.32|5066.82|5065.32|1376
1711458000000|2024-03-26 13:00:00|5067.82|5066.32|5069.82|5068.32|5069.82|5068.32|5066.82|5065.32|2715
1711458300000|2024-03-26 13:05:00|5070.82|5069.32|5067.82|5066.32|5070.82|5069.32|5067.82|5066.32|1172
1711458600000|2024-03-26 13:10:00|5066.82|5065.32|5064.82|5063.32|5067.82|5066.32|5064.82|5063.32|3086
1711458900000|2024-03-26 13:15:00|5063.82|5062.32|5062.82|5061.32|5063.82|5062.32|5060.82|5059.32|3354
1711459200000|2024-03-26 13:20:00|5061.82|5060.32|5064.82|5063.32|5064.82|5063.32|5061.82|5060.32|2924
1711459500000|2024-03-26 13:25:00|5063.82|5062.32|5064.82|5063.32|5064.82|5063.32|5062.82|5061.32|2822
1711459800000|2024-03-26 13:30:00|5063.82|5062.32|5066.82|5065.32|5066.82|5065.32|5062.82|5061.32|4447
1711460100000|2024-03-26 13:35:00|5067.82|5066.32|5068.82|5067.32|5069.82|5068.32|5067.82|5066.32|4512
1711460400000|2024-03-26 13:40:00|5067.82|5066.32|5070.82|5069.32|5070.82|5069.32|5066.82|5065.32|4165
1711460700000|2024-03-26 13:45:00|5069.82|5068.32|5068.82|5067.32|5069.82|5068.32|5065.82|5064.32|5763
1711461000000|2024-03-26 13:50:00|5069.82|5068.32|5066.82|5065.32|5069.82|5068.32|5065.82|5064.32|2392
1711461300000|2024-03-26 13:55:00|5065.82|5064.32|5068.82|5067.32|5068.82|5067.32|5064.82|5063.32|2281
1711461600000|2024-03-26 14:00:00|5067.82|5066.32|5072.82|5071.32|5072.82|5071.32|5066.82|5065.32|5856
1711461900000|2024-03-26 14:05:00|5071.82|5070.32|5070.82|5069.32|5073.82|5072.32|5070.82|5069.32|2408
1711462200000|2024-03-26 14:10:00|5069.82|5068.32|5066.82|5065.32|5069.82|5068.32|5066.82|5065.32|4161
1711462500000|2024-03-26 14:15:00|5067.82|5066.32|5068.82|5067.32|5069.82|5068.32|5067.82|5066.32|5451
1711462800000|2024-03-26 14:20:00|5069.82|5068.32|5070.82|5069.32|5070.82|5069.32|5068.82|5067.32|3248
1711463100000|2024-03-26 14:25:00|5069.82|5068.32|5069.82|5068.32|5071.82|5070.32|5069.82|5068.32|3688
1711463400000|2024-03-26 14:30:00|5070.82|5069.32|5070.82|5069.32|5071.82|5070.32|5069.82|5068.32|5443
1711463700000|2024-03-26 14:35:00|5069.82|5068.32|5072.82|5071.32|5073.82|5072.32|5069.82|5068.32|3951
1711464000000|2024-03-26 14:40:00|5071.82|5070.32|5070.82|5069.32|5072.82|5071.32|5069.82|5068.32|3554
1711464300000|2024-03-26 14:45:00|5071.82|5070.32|5071.82|5070.32|5071.82|5070.32|5070.82|5069.32|4898
1711464600000|2024-03-26 14:50:00|5072.82|5071.32|5071.82|5070.32|5074.82|5073.32|5071.82|5070.32|3295
1711464900000|2024-03-26 14:55:00|5072.82|5071.32|5070.82|5069.32|5072.82|5071.32|5069.82|5068.32|4816
1711465200000|2024-03-26 15:00:00|5069.82|5068.32|5068.82|5067.32|5071.82|5070.32|5068.82|5067.32|8019
1711465500000|2024-03-26 15:05:00|5067.82|5066.32|5066.82|5065.32|5067.82|5066.32|5066.82|5065.32|4231
1711465800000|2024-03-26 15:10:00|5066.49|5064.99|5063.49|5061.99|5066.49|5064.99|5063.49|5061.99|3629
1711466100000|2024-03-26 15:15:00|5062.49|5060.99|5064.49|5062.99|5065.49|5063.99|5062.49|5060.99|4152
1711466400000|2024-03-26 15:20:00|5065.49|5063.99|5065.49|5063.99|5066.49|5064.99|5065.49|5063.99|3021
1711466700000|2024-03-26 15:25:00|5064.49|5062.99|5062.49|5060.99|5064.49|5062.99|5062.49|5060.99|2019
1711467000000|2024-03-26 15:30:00|5063.49|5061.99|5062.49|5060.99|5064.49|5062.99|5062.49|5060.99|6304
1711467300000|2024-03-26 15:35:00|5061.49|5059.99|5061.49|5059.99|5062.49|5060.99|5060.49|5058.99|5511
1711467600000|2024-03-26 15:40:00|5062.49|5060.99|5062.49|5060.99|5062.49|5060.99|5061.49|5059.99|4327
1711467900000|2024-03-26 15:45:00|5061.49|5059.99|5061.49|5059.99|5063.49|5061.99|5060.49|5058.99|8824
1711468200000|2024-03-26 15:50:00|5062.49|5060.99|5063.49|5061.99|5064.49|5062.99|5062.49|5060.99|4108
1711468500000|2024-03-26 15:55:00|5064.49|5062.99|5064.49|5062.99|5065.49|5063.99|5063.49|5061.99|4578
1711468800000|2024-03-26 16:00:00|5065.49|5063.99|5063.49|5061.99|5065.49|5063.99|5063.49|5061.99|6826
1711469100000|2024-03-26 16:05:00|5064.49|5062.99|5066.49|5064.99|5066.49|5064.99|5064.49|5062.99|5039
1711469400000|2024-03-26 16:10:00|5067.49|5065.99|5068.49|5066.99|5068.49|5066.99|5067.49|5065.99|2215
1711469700000|2024-03-26 16:15:00|5069.49|5067.99|5067.49|5065.99|5069.49|5067.99|5067.49|5065.99|17371
1711470000000|2024-03-26 16:20:00|5068.49|5066.99|5068.49|5066.99|5068.49|5066.99|5067.49|5065.99|11222
1711470300000|2024-03-26 16:25:00|5069.49|5067.99|5070.49|5068.99|5071.49|5069.99|5069.49|5067.99|29561
1711470600000|2024-03-26 16:30:00|5069.49|5067.99|5067.49|5065.99|5069.49|5067.99|5066.49|5064.99|34921
1711470900000|2024-03-26 16:35:00|5066.49|5064.99|5068.49|5066.99|5068.49|5066.99|5066.49|5064.99|10402
1711471200000|2024-03-26 16:40:00|5069.49|5067.99|5067.49|5065.99|5069.49|5067.99|5067.49|5065.99|9646
1711471500000|2024-03-26 16:45:00|5068.49|5066.99|5068.49|5066.99|5069.49|5067.99|5068.49|5066.99|3150
1711471800000|2024-03-26 16:50:00|5067.49|5065.99|5067.49|5065.99|5068.49|5066.99|5066.99|5065.49|5643
1711472100000|2024-03-26 16:55:00|5066.49|5064.99|5066.49|5064.99|5067.49|5065.99|5065.49|5063.99|2783
1711472400000|2024-03-26 17:00:00|5065.49|5063.99|5066.49|5064.99|5066.99|5065.49|5064.49|5062.99|6038
1711472700000|2024-03-26 17:05:00|5065.49|5063.99|5065.49|5063.99|5066.49|5064.99|5065.49|5063.99|6949
1711473000000|2024-03-26 17:10:00|5064.49|5062.99|5065.49|5063.99|5065.99|5064.49|5064.49|5062.99|1428
1711473300000|2024-03-26 17:15:00|5064.49|5062.99|5063.49|5061.99|5064.49|5062.99|5062.49|5060.99|1449
1711473600000|2024-03-26 17:20:00|5062.99|5061.49|5062.49|5060.99|5063.49|5061.99|5062.49|5060.99|741
1711473900000|2024-03-26 17:25:00|5063.49|5061.99|5063.49|5061.99|5064.49|5062.99|5062.49|5060.99|778
1711474200000|2024-03-26 17:30:00|5064.49|5062.99|5063.49|5061.99|5064.49|5062.99|5063.49|5061.99|1678
1711474500000|2024-03-26 17:35:00|5062.49|5060.99|5062.49|5060.99|5063.49|5061.99|5062.49|5060.99|601
1711474800000|2024-03-26 17:40:00|5061.49|5059.99|5061.49|5059.99|5062.49|5060.99|5061.49|5059.99|761
1711475100000|2024-03-26 17:45:00|5060.49|5058.99|5061.49|5059.99|5061.49|5059.99|5060.49|5058.99|905
1711475400000|2024-03-26 17:50:00|5062.49|5060.99|5062.49|5060.99|5063.49|5061.99|5062.49|5060.99|867
1711475700000|2024-03-26 17:55:00|5062.99|5061.49|5062.49|5060.99|5063.49|5061.99|5062.49|5060.99|581
1711476000000|2024-03-26 18:00:00|5062.99|5061.49|5063.49|5061.99|5064.49|5062.99|5062.99|5061.49|357
1711476300000|2024-03-26 18:05:00|5064.49|5062.99|5063.49|5061.99|5064.49|5062.99|5063.49|5061.99|1242
1711476600000|2024-03-26 18:10:00|5062.99|5061.49|5063.49|5061.99|5063.49|5061.99|5062.49|5060.99|140
1711476900000|2024-03-26 18:15:00|5063.99|5062.49|5063.49|5061.99|5064.49|5062.99|5063.49|5061.99|446
1711477200000|2024-03-26 18:20:00|5064.49|5062.99|5064.49|5062.99|5064.49|5062.99|5063.49|5061.99|245
1711477500000|2024-03-26 18:25:00|5063.99|5062.49|5064.49|5062.99|5064.49|5062.99|5063.99|5062.49|70
1711477800000|2024-03-26 18:30:00|5065.49|5063.99|5064.49|5062.99|5065.49|5063.99|5064.49|5062.99|316
1711478100000|2024-03-26 18:35:00|5065.49|5063.99|5063.49|5061.99|5065.49|5063.99|5063.49|5061.99|961
1711478400000|2024-03-26 18:40:00|5063.99|5062.49|5063.49|5061.99|5063.99|5062.49|5063.49|5061.99|244
1711478700000|2024-03-26 18:45:00|5062.49|5060.99|5062.49|5060.99|5063.49|5061.99|5062.49|5060.99|400
1711479000000|2024-03-26 18:50:00|5063.49|5061.99|5063.49|5061.99|5064.49|5062.99|5062.49|5060.99|647
1711479300000|2024-03-26 18:55:00|5064.49|5062.99|5064.49|5062.99|5064.49|5062.99|5063.49|5061.99|558
1711479600000|2024-03-26 19:00:00|5063.49|5061.99|5063.49|5061.99|5064.49|5062.99|5063.49|5061.99|1620
1711479900000|2024-03-26 19:05:00|||||||||74
1711480200000|2024-03-26 19:10:00|5064.49|5062.99|5063.49|5061.99|5064.49|5062.99|5062.49|5060.99|498
1711480500000|2024-03-26 19:15:00|5063.99|5062.49|5063.49|5061.99|5064.49|5062.99|5063.49|5061.99|388
1711480800000|2024-03-26 19:20:00|5062.49|5060.99|5062.49|5060.99|5062.49|5060.99|5062.49|5060.99|275
1711481100000|2024-03-26 19:25:00|5063.49|5061.99|5060.49|5058.99|5063.49|5061.99|5060.49|5058.99|1246
1711481400000|2024-03-26 19:30:00|5059.49|5057.99|5058.49|5056.99|5060.49|5058.99|5057.49|5055.99|2175
1711481700000|2024-03-26 19:35:00|5058.99|5057.49|5058.49|5056.99|5059.49|5057.99|5057.49|5055.99|545
1711482000000|2024-03-26 19:40:00|5059.49|5057.99|5056.49|5054.99|5060.49|5058.99|5055.49|5053.99|639
1711482300000|2024-03-26 19:45:00|5057.49|5055.99|5056.49|5054.99|5057.49|5055.99|5055.49|5053.99|570
1711482600000|2024-03-26 19:50:00|5055.49|5053.99|5056.49|5054.99|5056.49|5054.99|5055.49|5053.99|899
1711482900000|2024-03-26 19:55:00|5055.49|5053.99|5053.49|5051.99|5056.49|5054.99|5052.49|5050.99|7093
1711483200000|2024-03-26 20:00:00|5054.49|5052.99|5055.49|5053.99|5055.49|5053.99|5054.49|5052.99|885
1711483500000|2024-03-26 20:05:00|5054.49|5052.99|5054.49|5052.99|5054.49|5052.99|5054.49|5052.99|357
1711483800000|2024-03-26 20:10:00|5055.49|5053.99|5056.49|5054.99|5056.49|5054.99|5054.99|5053.49|887
1711484100000|2024-03-26 20:15:00|||||||||57
1711484400000|2024-03-26 20:20:00|5057.49|5055.99|5056.49|5054.99|5057.49|5055.99|5056.49|5054.99|533
1711484700000|2024-03-26 20:25:00|||||||||9
1711485000000|2024-03-26 20:30:00|5057.49|5055.99|5057.49|5055.99|5057.49|5055.99|5057.49|5055.99|152
1711485300000|2024-03-26 20:35:00|||||||||12
1711485600000|2024-03-26 20:40:00|||||||||72
1711485900000|2024-03-26 20:45:00|||||||||6
1711486200000|2024-03-26 20:50:00|5058.49|5056.99|5058.49|5056.99|5058.49|5056.99|5058.49|5056.99|198
1711486500000|2024-03-26 20:55:00|5058.99|5057.49|5059.49|5057.99|5059.49|5057.99|5058.99|5057.49|487
1711486800000|2024-03-26 21:00:00|5060.64|5057.64|5061.04|5058.04|5061.24|5058.24|5060.54|5057.54|2
1711487100000|2024-03-26 21:05:00|5060.94|5057.94|5061.44|5058.44|5061.44|5058.44|5060.74|5057.74|0
1711487400000|2024-03-26 21:10:00|5061.54|5058.54|5061.34|5058.34|5061.64|5058.64|5061.14|5058.14|0
1711487700000|2024-03-26 21:15:00|5061.24|5058.24|5061.14|5058.14|5061.34|5058.34|5061.04|5058.04|0
1711488000000|2024-03-26 21:20:00|5061.34|5058.34|5061.34|5058.34|5061.84|5058.84|5061.24|5058.24|0
1711488300000|2024-03-26 21:25:00|5061.24|5058.24|5060.74|5057.74|5061.24|5058.24|5060.74|5057.74|0
1711488600000|2024-03-26 21:30:00|5060.64|5057.64|5060.64|5057.64|5060.64|5057.64|5060.44|5057.44|0
1711488900000|2024-03-26 21:35:00|5060.44|5057.44|5060.74|5057.74|5060.74|5057.74|5060.44|5057.44|0
1711489200000|2024-03-26 21:40:00|5060.84|5057.84|5061.04|5058.04|5061.24|5058.24|5060.74|5057.74|0
1711489500000|2024-03-26 21:45:00|5060.84|5057.84|5061.04|5058.04|5061.04|5058.04|5060.84|5057.84|0
1711489800000|2024-03-26 21:50:00|5061.24|5058.24|5061.04|5058.04|5061.24|5058.24|5061.04|5058.04|0
1711490100000|2024-03-26 21:55:00|5061.14|5058.14|5061.64|5058.64|5061.74|5058.74|5061.04|5058.04|0
1711490400000|2024-03-26 22:00:00|5060.94|5057.94|5060.84|5057.84|5061.34|5058.34|5059.54|5056.54|0
1711490700000|2024-03-26 22:05:00|5060.94|5057.94|5061.04|5058.04|5061.34|5058.34|5060.34|5057.34|0
1711491000000|2024-03-26 22:10:00|5061.24|5058.24|5061.04|5058.04|5061.24|5058.24|5060.64|5057.64|0
1711491300000|2024-03-26 22:15:00|5061.24|5058.24|5061.04|5058.04|5061.34|5058.34|5060.74|5057.74|0
1711491600000|2024-03-26 22:20:00|5060.94|5057.94|5061.04|5058.04|5061.04|5058.04|5060.84|5057.84|0
1711491900000|2024-03-26 22:25:00|5060.94|5057.94|5062.04|5059.04|5062.04|5059.04|5060.84|5057.84|0
1711492200000|2024-03-26 22:30:00|5061.84|5058.84|5060.84|5057.84|5061.84|5058.84|5060.64|5057.64|0
1711492500000|2024-03-26 22:35:00|5060.74|5057.74|5060.84|5057.84|5061.04|5058.04|5060.64|5057.64|0
1711492800000|2024-03-26 22:40:00|5060.94|5057.94|5060.7|5057.7|5061.2|5058.2|5060.64|5057.64|0
1711493100000|2024-03-26 22:45:00|5060.9|5057.9|5061.6|5058.6|5062.1|5059.1|5060.9|5057.9|0
1711493400000|2024-03-26 22:50:00|5061.5|5058.5|5062.1|5059.1|5062.1|5059.1|5061.5|5058.5|0
1711493700000|2024-03-26 22:55:00|5062|5059|5061.6|5058.6|5062|5059|5061.4|5058.4|0
1711494000000|2024-03-26 23:00:00|5061.5|5058.5|5061.6|5058.6|5061.6|5058.6|5060.7|5057.7|0
1711494300000|2024-03-26 23:05:00|5061.9|5058.9|5061.9|5058.9|5062.1|5059.1|5061.6|5058.6|0
1711494600000|2024-03-26 23:10:00|5061.8|5058.8|5062.1|5059.1|5062.4|5059.4|5061.6|5058.6|0
1711494900000|2024-03-26 23:15:00|5062|5059|5062.4|5059.4|5062.4|5059.4|5061.9|5058.9|0
1711495200000|2024-03-26 23:20:00|5062.1|5059.1|5062.1|5059.1|5062.4|5059.4|5062.1|5059.1|0
1711495500000|2024-03-26 23:25:00|5062.4|5059.4|5062.4|5059.4|5062.8|5059.8|5062.2|5059.2|0
1711495800000|2024-03-26 23:30:00|5062.6|5059.6|5062.8|5059.8|5062.8|5059.8|5062.6|5059.6|0
1711496100000|2024-03-26 23:35:00|5062.7|5059.7|5062.4|5059.4|5063.1|5060.1|5062.4|5059.4|0
1711496400000|2024-03-26 23:40:00|5062.6|5059.6|5062.8|5059.8|5063.1|5060.1|5062.5|5059.5|0
1711496700000|2024-03-26 23:45:00|5062.6|5059.6|5063.5|5060.5|5063.8|5060.8|5062.6|5059.6|0
1711497000000|2024-03-26 23:50:00|5063.7|5060.7|5063.8|5060.8|5063.8|5060.8|5063.5|5060.5|0
1711497300000|2024-03-26 23:55:00|5064|5061|5063.9|5060.9|5064|5061|5063.8|5060.8|0
1711497600000|2024-03-27 00:00:00|5064|5061|5063.5|5060.5|5064|5061|5063.3|5060.3|0
1711497900000|2024-03-27 00:05:00|5063.8|5060.8|5063.5|5060.5|5063.8|5060.8|5063.3|5060.3|0
1711498200000|2024-03-27 00:10:00|5063.7|5060.7|5063.5|5060.5|5064|5061|5063.2|5060.2|0
1711498500000|2024-03-27 00:15:00|5062.3|5060.3|5063.3|5061.3|5063.3|5061.3|5061.3|5059.3|329
1711498800000|2024-03-27 00:20:00|5064.3|5062.3|5062.3|5060.3|5064.3|5062.3|5062.3|5060.3|280
1711499100000|2024-03-27 00:25:00|5062.8|5060.8|5063.3|5061.3|5063.3|5061.3|5062.8|5060.8|62
1711499400000|2024-03-27 00:30:00|||||||||20
1711499700000|2024-03-27 00:35:00|5064.3|5062.3|5065.3|5063.3|5065.3|5063.3|5064.3|5062.3|80
1711500000000|2024-03-27 00:40:00|5064.3|5062.3|5063.3|5061.3|5064.3|5062.3|5063.3|5061.3|61
1711500300000|2024-03-27 00:45:00|5064.3|5062.3|5065.3|5063.3|5065.3|5063.3|5064.3|5062.3|195
1711500600000|2024-03-27 00:50:00|5065.6|5063.6|5066.2|5064.2|5067.2|5065.2|5065.6|5063.6|123
1711500900000|2024-03-27 00:55:00|5067.2|5065.2|5066.2|5064.2|5067.2|5065.2|5066.2|5064.2|181
1711501200000|2024-03-27 01:00:00|5065.2|5063.2|5065.2|5063.2|5065.2|5063.2|5065.2|5063.2|123
1711501500000|2024-03-27 01:05:00|5066.2|5064.2|5066.2|5064.2|5066.2|5064.2|5066.2|5064.2|157
1711501800000|2024-03-27 01:10:00|5065.2|5063.2|5066.2|5064.2|5066.2|5064.2|5065.2|5063.2|223
1711502100000|2024-03-27 01:15:00|5067.2|5065.2|5065.2|5063.2|5067.2|5065.2|5065.2|5063.2|138
1711502400000|2024-03-27 01:20:00|5064.2|5062.2|5064.2|5062.2|5065.2|5063.2|5063.2|5061.2|476
1711502700000|2024-03-27 01:25:00|5065.2|5063.2|5065.2|5063.2|5065.2|5063.2|5065.2|5063.2|162
1711503000000|2024-03-27 01:30:00|5064.2|5062.2|5065.2|5063.2|5065.2|5063.2|5064.2|5062.2|166
1711503300000|2024-03-27 01:35:00|5064.2|5062.2|5063.2|5061.2|5064.2|5062.2|5063.2|5061.2|120
1711503600000|2024-03-27 01:40:00|5064.2|5062.2|5063.2|5061.2|5064.2|5062.2|5063.2|5061.2|112
1711503900000|2024-03-27 01:45:00|5064.2|5062.2|5064.2|5062.2|5064.2|5062.2|5064.2|5062.2|51
1711504200000|2024-03-27 01:50:00|5065.2|5063.2|5064.2|5062.2|5065.2|5063.2|5063.2|5061.2|202
1711504500000|2024-03-27 01:55:00|5065.2|5063.2|5065.2|5063.2|5065.2|5063.2|5065.2|5063.2|38
1711504800000|2024-03-27 02:00:00|5064.2|5062.2|5064.2|5062.2|5064.2|5062.2|5064.2|5062.2|61
1711505100000|2024-03-27 02:05:00|5065.2|5063.2|5065.2|5063.2|5065.2|5063.2|5065.2|5063.2|128
1711505400000|2024-03-27 02:10:00|5064.2|5062.2|5064.2|5062.2|5064.2|5062.2|5064.2|5062.2|45
1711505700000|2024-03-27 02:15:00|5065.2|5063.2|5065.2|5063.2|5065.2|5063.2|5064.2|5062.2|124
1711506000000|2024-03-27 02:20:00|5066.2|5064.2|5066.2|5064.2|5066.2|5064.2|5066.2|5064.2|108
1711506300000|2024-03-27 02:25:00|5065.2|5063.2|5066.2|5064.2|5066.2|5064.2|5065.2|5063.2|85
1711506600000|2024-03-27 02:30:00|5067.2|5065.2|5067.2|5065.2|5068.2|5066.2|5067.2|5065.2|135
1711506900000|2024-03-27 02:35:00|5066.2|5064.2|5066.2|5064.2|5066.2|5064.2|5066.2|5064.2|39
1711507200000|2024-03-27 02:40:00|||||||||2
1711507500000|2024-03-27 02:45:00|||||||||3
1711507800000|2024-03-27 02:50:00|||||||||26
1711508100000|2024-03-27 02:55:00|||||||||11
1711508400000|2024-03-27 03:00:00|||||||||40
1711508700000|2024-03-27 03:05:00|5067.2|5065.2|5067.2|5065.2|5067.2|5065.2|5067.2|5065.2|45
1711509000000|2024-03-27 03:10:00|5066.2|5064.2|5067.2|5065.2|5067.2|5065.2|5066.2|5064.2|183
1711509300000|2024-03-27 03:15:00|5066.2|5064.2|5067.2|5065.2|5067.2|5065.2|5066.2|5064.2|164
1711509600000|2024-03-27 03:20:00|5066.2|5064.2|5066.2|5064.2|5066.2|5064.2|5066.2|5064.2|14
1711509900000|2024-03-27 03:25:00|5067.2|5065.2|5067.2|5065.2|5067.2|5065.2|5067.2|5065.2|33
1711510200000|2024-03-27 03:30:00|5066.2|5064.2|5067.2|5065.2|5067.2|5065.2|5066.2|5064.2|77
1711510500000|2024-03-27 03:35:00|5068.2|5066.2|5067.2|5065.2|5068.2|5066.2|5067.2|5065.2|83
1711510800000|2024-03-27 03:40:00|5066.2|5064.2|5067.2|5065.2|5067.2|5065.2|5066.2|5064.2|157
1711511400000|2024-03-27 03:50:00|||||||||1
1711511700000|2024-03-27 03:55:00|||||||||3
1711512000000|2024-03-27 04:00:00|||||||||5
1711512300000|2024-03-27 04:05:00|5068.2|5066.2|5068.2|5066.2|5068.2|5066.2|5068.2|5066.2|48
1711512600000|2024-03-27 04:10:00|5069.2|5067.2|5068.2|5066.2|5069.2|5067.2|5068.2|5066.2|477
1711512900000|2024-03-27 04:15:00|5069.2|5067.2|5069.2|5067.2|5069.2|5067.2|5069.2|5067.2|142
1711513200000|2024-03-27 04:20:00|5068.2|5066.2|5068.2|5066.2|5068.7|5066.7|5068.2|5066.2|409
1711513500000|2024-03-27 04:25:00|||||||||7
1711513800000|2024-03-27 04:30:00|5069.2|5067.2|5069.2|5067.2|5069.2|5067.2|5069.2|5067.2|169
1711514100000|2024-03-27 04:35:00|5070.2|5068.2|5069.2|5067.2|5070.2|5068.2|5069.2|5067.2|121
1711514400000|2024-03-27 04:40:00|||||||||52
1711514700000|2024-03-27 04:45:00|||||||||10
1711515000000|2024-03-27 04:50:00|5070.2|5068.2|5070.2|5068.2|5070.2|5068.2|5069.2|5067.2|43
1711515300000|2024-03-27 04:55:00|5069.2|5067.2|5070.7|5068.7|5071.2|5069.2|5069.2|5067.2|172
1711515600000|2024-03-27 05:00:00|5071.2|5069.2|5070.2|5068.2|5071.2|5069.2|5070.2|5068.2|42
1711515900000|2024-03-27 05:05:00|5071.2|5069.2|5071.2|5069.2|5071.2|5069.2|5071.2|5069.2|162
1711516200000|2024-03-27 05:10:00|5070.2|5068.2|5070.2|5068.2|5071.2|5069.2|5070.2|5068.2|89
1711516500000|2024-03-27 05:15:00|||||||||8
1711516800000|2024-03-27 05:20:00|||||||||9
1711517100000|2024-03-27 05:25:00|5071.2|5069.2|5070.2|5068.2|5071.2|5069.2|5070.2|5068.2|238
1711517400000|2024-03-27 05:30:00|5069.2|5067.2|5069.2|5067.2|5069.2|5067.2|5069.2|5067.2|38
1711517700000|2024-03-27 05:35:00|5069.7|5067.7|5070.2|5068.2|5070.2|5068.2|5069.7|5067.7|23
1711518000000|2024-03-27 05:40:00|5071.2|5069.2|5072.2|5070.2|5072.2|5070.2|5071.2|5069.2|161
1711518300000|2024-03-27 05:45:00|||||||||89
1711518600000|2024-03-27 05:50:00|5071.2|5069.2|5071.2|5069.2|5071.2|5069.2|5071.2|5069.2|61
1711518900000|2024-03-27 05:55:00|5070.2|5068.2|5069.2|5067.2|5071.2|5069.2|5069.2|5067.2|151
1711519200000|2024-03-27 06:00:00|5068.2|5066.2|5069.7|5067.7|5071.2|5069.2|5068.2|5066.2|658
1711519500000|2024-03-27 06:05:00|5070.2|5068.2|5068.2|5066.2|5070.2|5068.2|5068.2|5066.2|333
1711519800000|2024-03-27 06:10:00|5068.7|5066.7|5070.2|5068.2|5070.2|5068.2|5068.7|5066.7|53
1711520100000|2024-03-27 06:15:00|5069.2|5067.2|5069.2|5067.2|5069.2|5067.2|5069.2|5067.2|23
1711520400000|2024-03-27 06:20:00|5068.2|5066.2|5068.2|5066.2|5068.7|5066.7|5068.2|5066.2|240
1711520700000|2024-03-27 06:25:00|||||||||2
1711521000000|2024-03-27 06:30:00|5067.7|5065.7|5068.2|5066.2|5068.2|5066.2|5067.2|5065.2|390
1711521300000|2024-03-27 06:35:00|||||||||10
1711521600000|2024-03-27 06:40:00|5067.2|5065.2|5068.2|5066.2|5068.2|5066.2|5067.2|5065.2|37
1711521900000|2024-03-27 06:45:00|5069.2|5067.2|5070.2|5068.2|5070.2|5068.2|5069.2|5067.2|48
1711522200000|2024-03-27 06:50:00|5069.2|5067.2|5069.2|5067.2|5069.2|5067.2|5069.2|5067.2|112
1711522500000|2024-03-27 06:55:00|5068.7|5066.7|5068.2|5066.2|5069.2|5067.2|5068.2|5066.2|164
1711522800000|2024-03-27 07:00:00|5067.95|5066.45|5064.95|5063.45|5067.95|5066.45|5062.95|5061.45|1538
1711523100000|2024-03-27 07:05:00|5063.95|5062.45|5065.95|5064.45|5065.95|5064.45|5063.95|5062.45|817
1711523400000|2024-03-27 07:10:00|5066.45|5064.95|5062.95|5061.45|5066.95|5065.45|5062.95|5061.45|665
1711523700000|2024-03-27 07:15:00|5063.45|5061.95|5063.95|5062.45|5063.95|5062.45|5063.45|5061.95|342
1711524000000|2024-03-27 07:20:00|5064.95|5063.45|5064.95|5063.45|5064.95|5063.45|5063.95|5062.45|544
1711524300000|2024-03-27 07:25:00|5065.95|5064.45|5065.95|5064.45|5066.95|5065.45|5065.95|5064.45|1354
1711524600000|2024-03-27 07:30:00|5064.95|5063.45|5065.95|5064.45|5066.95|5065.45|5064.95|5063.45|900
1711524900000|2024-03-27 07:35:00|5066.95|5065.45|5069.95|5068.45|5069.95|5068.45|5066.95|5065.45|810
1711525200000|2024-03-27 07:40:00|5068.95|5067.45|5069.45|5067.95|5069.95|5068.45|5068.95|5067.45|656
1711525500000|2024-03-27 07:45:00|5069.95|5068.45|5066.95|5065.45|5069.95|5068.45|5066.95|5065.45|954
1711525800000|2024-03-27 07:50:00|5066.45|5064.95|5067.95|5066.45|5067.95|5066.45|5065.95|5064.45|498
1711526100000|2024-03-27 07:55:00|5066.95|5065.45|5063.95|5062.45|5067.95|5066.45|5063.95|5062.45|1232
1711526400000|2024-03-27 08:00:00|5064.95|5063.45|5067.95|5066.45|5068.95|5067.45|5064.95|5063.45|11044
1711526700000|2024-03-27 08:05:00|5068.95|5067.45|5069.95|5068.45|5069.95|5068.45|5066.95|5065.45|5546
1711527000000|2024-03-27 08:10:00|5070.95|5069.45|5067.95|5066.45|5070.95|5069.45|5066.95|5065.45|5292
1711527300000|2024-03-27 08:15:00|5066.95|5065.45|5070.95|5069.45|5070.95|5069.45|5066.95|5065.45|5471
1711527600000|2024-03-27 08:20:00|5069.95|5068.45|5073.95|5072.45|5073.95|5072.45|5069.95|5068.45|4231
1711527900000|2024-03-27 08:25:00|5074.95|5073.45|5070.95|5069.45|5075.95|5074.45|5070.95|5069.45|3381
1711528200000|2024-03-27 08:30:00|5069.95|5068.45|5068.95|5067.45|5071.95|5070.45|5068.95|5067.45|2411
1711528500000|2024-03-27 08:35:00|5069.95|5068.45|5067.95|5066.45|5069.95|5068.45|5065.95|5064.45|4932
1711528800000|2024-03-27 08:40:00|5068.39|5066.89|5070.39|5068.89|5070.39|5068.89|5066.39|5064.89|2108
1711529100000|2024-03-27 08:45:00|5069.39|5067.89|5070.39|5068.89|5070.39|5068.89|5068.39|5066.89|4351
1711529400000|2024-03-27 08:50:00|5071.39|5069.89|5070.39|5068.89|5072.39|5070.89|5069.39|5067.89|2569
1711529700000|2024-03-27 08:55:00|5071.39|5069.89|5066.39|5064.89|5071.39|5069.89|5066.39|5064.89|7031
1711530000000|2024-03-27 09:00:00|5067.39|5065.89|5074.39|5072.89|5074.39|5072.89|5067.39|5065.89|5565
1711530300000|2024-03-27 09:05:00|5075.39|5073.89|5072.39|5070.89|5075.39|5073.89|5068.39|5066.89|5973
1711530600000|2024-03-27 09:10:00|5071.89|5070.39|5069.39|5067.89|5073.39|5071.89|5069.39|5067.89|2208
1711530900000|2024-03-27 09:15:00|5070.39|5068.89|5070.39|5068.89|5071.39|5069.89|5069.39|5067.89|1282
1711531200000|2024-03-27 09:20:00|5069.39|5067.89|5067.39|5065.89|5070.39|5068.89|5066.39|5064.89|1587
1711531500000|2024-03-27 09:25:00|5068.39|5066.89|5067.39|5065.89|5069.39|5067.89|5067.39|5065.89|1990
1711531800000|2024-03-27 09:30:00|5068.39|5066.89|5067.39|5065.89|5069.39|5067.89|5066.39|5064.89|1719
1711532100000|2024-03-27 09:35:00|5068.39|5066.89|5066.39|5064.89|5068.39|5066.89|5066.39|5064.89|1684
1711532400000|2024-03-27 09:40:00|5067.39|5065.89|5071.39|5069.89|5071.39|5069.89|5067.39|5065.89|3235
1711532700000|2024-03-27 09:45:00|5070.39|5068.89|5072.39|5070.89|5072.39|5070.89|5070.39|5068.89|1807
1711533000000|2024-03-27 09:50:00|5071.39|5069.89|5073.39|5071.89|5073.39|5071.89|5071.39|5069.89|2686
1711533300000|2024-03-27 09:55:00|5072.39|5070.89|5074.39|5072.89|5075.39|5073.89|5072.39|5070.89|9691
1711533600000|2024-03-27 10:00:00|5075.39|5073.89|5076.39|5074.89|5076.39|5074.89|5075.39|5073.89|8509
1711533900000|2024-03-27 10:05:00|5076.89|5075.39|5072.39|5070.89|5076.89|5075.39|5072.39|5070.89|2230
1711534200000|2024-03-27 10:10:00|5071.39|5069.89|5074.39|5072.89|5074.39|5072.89|5071.39|5069.89|4517
1711534500000|2024-03-27 10:15:00|5073.39|5071.89|5076.39|5074.89|5078.39|5076.89|5073.39|5071.89|13183
1711534800000|2024-03-27 10:20:00|5077.39|5075.89|5078.39|5076.89|5078.39|5076.89|5077.39|5075.89|1759
1711535100000|2024-03-27 10:25:00|5079.39|5077.89|5078.39|5076.89|5079.39|5077.89|5078.39|5076.89|3885
1711535400000|2024-03-27 10:30:00|5079.39|5077.89|5080.39|5078.89|5080.39|5078.89|5079.39|5077.89|4196
1711535700000|2024-03-27 10:35:00|5081.39|5079.89|5079.39|5077.89|5081.39|5079.89|5079.39|5077.89|4046
1711536000000|2024-03-27 10:40:00|5078.39|5076.89|5080.39|5078.89|5080.39|5078.89|5077.39|5075.89|7460
1711536300000|2024-03-27 10:45:00|5079.39|5077.89|5080.39|5078.89|5081.39|5079.89|5079.39|5077.89|3661
1711536600000|2024-03-27 10:50:00|5081.39|5079.89|5079.39|5077.89|5081.39|5079.89|5078.39|5076.89|3094
1711536900000|2024-03-27 10:55:00|5080.39|5078.89|5080.39|5078.89|5081.39|5079.89|5080.39|5078.89|1980
1711537200000|2024-03-27 11:00:00|5081.39|5079.89|5078.39|5076.89|5081.39|5079.89|5078.39|5076.89|3218
1711537500000|2024-03-27 11:05:00|5079.39|5077.89|5078.39|5076.89|5079.39|5077.89|5077.39|5075.89|3943
1711537800000|2024-03-27 11:10:00|5079.39|5077.89|5080.39|5078.89|5080.39|5078.89|5079.39|5077.89|6469
1711538100000|2024-03-27 11:15:00|5081.39|5079.89|5082.39|5080.89|5084.39|5082.89|5080.39|5078.89|11947
1711538400000|2024-03-27 11:20:00|5083.39|5081.89|5084.39|5082.89|5084.39|5082.89|5083.39|5081.89|1923
1711538700000|2024-03-27 11:25:00|5083.39|5081.89|5083.39|5081.89|5084.39|5082.89|5082.39|5080.89|6197
1711539000000|2024-03-27 11:30:00|5084.39|5082.89|5085.39|5083.89|5085.39|5083.89|5084.39|5082.89|2054
1711539300000|2024-03-27 11:35:00|5084.39|5082.89|5083.39|5081.89|5085.39|5083.89|5083.39|5081.89|3833
1711539600000|2024-03-27 11:40:00|5084.39|5082.89|5083.39|5081.89|5084.39|5082.89|5083.39|5081.89|4178
1711539900000|2024-03-27 11:45:00|5084.39|5082.89|5086.39|5084.89|5087.39|5085.89|5084.39|5082.89|4430
1711540200000|2024-03-27 11:50:00|5087.39|5085.89|5085.39|5083.89|5087.39|5085.89|5085.39|5083.89|3497
1711540500000|2024-03-27 11:55:00|5084.39|5082.89|5085.39|5083.89|5085.39|5083.89|5084.39|5082.89|2016
1711540800000|2024-03-27 12:00:00|5084.39|5082.89|5086.39|5084.89|5086.39|5084.89|5084.39|5082.89|1554
1711541100000|2024-03-27 12:05:00|5087.39|5085.89|5088.39|5086.89|5089.39|5087.89|5087.39|5085.89|1947
1711541400000|2024-03-27 12:10:00|5089.39|5087.89|5088.39|5086.89|5090.39|5088.89|5088.39|5086.89|3844
1711541700000|2024-03-27 12:15:00|5089.39|5087.89|5088.39|5086.89|5089.39|5087.89|5087.39|5085.89|1802
1711542000000|2024-03-27 12:20:00|5087.39|5085.89|5089.39|5087.89|5089.39|5087.89|5087.39|5085.89|2078
1711542300000|2024-03-27 12:25:00|5088.39|5086.89|5088.39|5086.89|5089.39|5087.89|5088.39|5086.89|1517
1711542600000|2024-03-27 12:30:00|5089.39|5087.89|5091.39|5089.89|5091.39|5089.89|5089.39|5087.89|1922
1711542900000|2024-03-27 12:35:00|5090.39|5088.89|5090.39|5088.89|5092.39|5090.89|5090.39|5088.89|2588
1711543200000|2024-03-27 12:40:00|5089.86|5088.36|5090.86|5089.36|5090.86|5089.36|5089.86|5088.36|1337
1711543500000|2024-03-27 12:45:00|||||||||3753
1711543800000|2024-03-27 12:50:00|5091.86|5090.36|5091.86|5090.36|5092.86|5091.36|5090.86|5089.36|3076
1711544100000|2024-03-27 12:55:00|5092.86|5091.36|5093.86|5092.36|5093.86|5092.36|5092.86|5091.36|3114
1711544400000|2024-03-27 13:00:00|5094.86|5093.36|5094.86|5093.36|5094.86|5093.36|5093.86|5092.36|4767
1711544700000|2024-03-27 13:05:00|5095.86|5094.36|5093.86|5092.36|5095.86|5094.36|5093.86|5092.36|5858
1711545000000|2024-03-27 13:10:00|5094.86|5093.36|5093.86|5092.36|5094.86|5093.36|5092.86|5091.36|4959
1711545300000|2024-03-27 13:15:00|5092.86|5091.36|5092.86|5091.36|5093.86|5092.36|5091.86|5090.36|4229
1711545600000|2024-03-27 13:20:00|5091.86|5090.36|5091.86|5090.36|5092.86|5091.36|5090.86|5089.36|4540
1711545900000|2024-03-27 13:25:00|5090.86|5089.36|5092.86|5091.36|5092.86|5091.36|5090.86|5089.36|7321
1711546200000|2024-03-27 13:30:00|5091.86|5090.36|5092.86|5091.36|5093.86|5092.36|5091.86|5090.36|3536
1711546500000|2024-03-27 13:35:00|5091.86|5090.36|5093.86|5092.36|5094.86|5093.36|5091.86|5090.36|7518
1711546800000|2024-03-27 13:40:00|5094.86|5093.36|5091.86|5090.36|5094.86|5093.36|5091.86|5090.36|9674
1711547100000|2024-03-27 13:45:00|5092.86|5091.36|5094.86|5093.36|5094.86|5093.36|5092.86|5091.36|3760
1711547400000|2024-03-27 13:50:00|5093.86|5092.36|5090.86|5089.36|5094.86|5093.36|5089.86|5088.36|5196
1711547700000|2024-03-27 13:55:00|5091.86|5090.36|5090.86|5089.36|5091.86|5090.36|5089.86|5088.36|4877
1711548000000|2024-03-27 14:00:00|5091.86|5090.36|5086.86|5085.36|5091.86|5090.36|5084.86|5083.36|12663
1711548300000|2024-03-27 14:05:00|5087.86|5086.36|5085.86|5084.36|5087.86|5086.36|5084.86|5083.36|6277
1711548600000|2024-03-27 14:10:00|5086.86|5085.36|5089.86|5088.36|5089.86|5088.36|5085.86|5084.36|14801
1711548900000|2024-03-27 14:15:00|5090.86|5089.36|5093.86|5092.36|5093.86|5092.36|5089.86|5088.36|5868
1711549200000|2024-03-27 14:20:00|5092.86|5091.36|5091.86|5090.36|5093.86|5092.36|5091.86|5090.36|19937
1711549500000|2024-03-27 14:25:00|5090.86|5089.36|5091.86|5090.36|5091.86|5090.36|5090.86|5089.36|9089
1711549800000|2024-03-27 14:30:00|5092.86|5091.36|5092.86|5091.36|5092.86|5091.36|5091.86|5090.36|6189
1711550100000|2024-03-27 14:35:00|5093.86|5092.36|5093.86|5092.36|5093.86|5092.36|5092.86|5091.36|2890
1711550400000|2024-03-27 14:40:00|5094.86|5093.36|5092.86|5091.36|5094.86|5093.36|5091.86|5090.36|7399
1711550700000|2024-03-27 14:45:00|5091.86|5090.36|5085.86|5084.36|5091.86|5090.36|5085.86|5084.36|16492
1711551000000|2024-03-27 14:50:00|5084.86|5083.36|5088.86|5087.36|5088.86|5087.36|5084.86|5083.36|10030
1711551300000|2024-03-27 14:55:00|5087.86|5086.36|5089.86|5088.36|5090.86|5089.36|5087.86|5086.36|6735
1711551600000|2024-03-27 15:00:00|5088.86|5087.36|5089.86|5088.36|5090.86|5089.36|5088.86|5087.36|8418
1711551900000|2024-03-27 15:05:00|5090.86|5089.36|5090.86|5089.36|5090.86|5089.36|5087.86|5086.36|14266
1711552200000|2024-03-27 15:10:00|5090.42|5088.92|5088.42|5086.92|5090.42|5088.92|5087.42|5085.92|4132
1711552500000|2024-03-27 15:15:00|5089.42|5087.92|5089.42|5087.92|5090.42|5088.92|5089.42|5087.92|3171
1711552800000|2024-03-27 15:20:00|5088.42|5086.92|5089.42|5087.92|5090.42|5088.92|5088.42|5086.92|2343
1711553100000|2024-03-27 15:25:00|5090.42|5088.92|5089.42|5087.92|5090.42|5088.92|5089.42|5087.92|1192
1711553400000|2024-03-27 15:30:00|5088.42|5086.92|5086.42|5084.92|5089.42|5087.92|5086.42|5084.92|4762
1711553700000|2024-03-27 15:35:00|5085.42|5083.92|5084.42|5082.92|5087.42|5085.92|5084.42|5082.92|8584
1711554000000|2024-03-27 15:40:00|5085.42|5083.92|5085.42|5083.92|5086.42|5084.92|5085.42|5083.92|5134
1711554300000|2024-03-27 15:45:00|5084.42|5082.92|5086.42|5084.92|5086.42|5084.92|5083.42|5081.92|7786
1711554600000|2024-03-27 15:50:00|5085.42|5083.92|5086.42|5084.92|5087.42|5085.92|5085.42|5083.92|5450
1711554900000|2024-03-27 15:55:00|5086.92|5085.42|5083.42|5081.92|5087.42|5085.92|5083.42|5081.92|4242
1711555200000|2024-03-27 16:00:00|5082.42|5080.92|5080.42|5078.92|5082.42|5080.92|5079.42|5077.92|10331
1711555500000|2024-03-27 16:05:00|5079.42|5077.92|5080.42|5078.92|5081.42|5079.92|5079.42|5077.92|3877
1711555800000|2024-03-27 16:10:00|5081.42|5079.92|5079.42|5077.92|5081.42|5079.92|5079.42|5077.92|2900
1711556100000|2024-03-27 16:15:00|5080.42|5078.92|5080.42|5078.92|5080.42|5078.92|5077.42|5075.92|6215
1711556400000|2024-03-27 16:20:00|5079.42|5077.92|5080.42|5078.92|5080.42|5078.92|5079.42|5077.92|6099
1711556700000|2024-03-27 16:25:00|5081.42|5079.92|5081.42|5079.92|5081.42|5079.92|5080.42|5078.92|21345
1711557000000|2024-03-27 16:30:00|5082.42|5080.92|5084.42|5082.92|5085.42|5083.92|5082.42|5080.92|35146
1711557300000|2024-03-27 16:35:00|5085.42|5083.92|5084.42|5082.92|5086.42|5084.92|5084.42|5082.92|12886
1711557600000|2024-03-27 16:40:00|5085.42|5083.92|5086.42|5084.92|5086.42|5084.92|5084.42|5082.92|5875
1711557900000|2024-03-27 16:45:00|5085.42|5083.92|5086.42|5084.92|5087.42|5085.92|5085.42|5083.92|5786
1711558200000|2024-03-27 16:50:00|5085.42|5083.92|5086.42|5084.92|5086.42|5084.92|5085.42|5083.92|3407
1711558500000|2024-03-27 16:55:00|5085.42|5083.92|5086.42|5084.92|5086.42|5084.92|5085.42|5083.92|1426
1711558800000|2024-03-27 17:00:00|5085.42|5083.92|5087.42|5085.92|5088.42|5086.92|5085.42|5083.92|1831
1711559100000|2024-03-27 17:05:00|5086.42|5084.92|5085.42|5083.92|5087.42|5085.92|5085.42|5083.92|1564
1711559400000|2024-03-27 17:10:00|5084.42|5082.92|5086.42|5084.92|5086.42|5084.92|5084.42|5082.92|1771
1711559700000|2024-03-27 17:15:00|5087.42|5085.92|5088.42|5086.92|5088.42|5086.92|5087.42|5085.92|1244
1711560000000|2024-03-27 17:20:00|5087.42|5085.92|5088.42|5086.92|5088.42|5086.92|5087.42|5085.92|1197
1711560300000|2024-03-27 17:25:00|5089.42|5087.92|5088.42|5086.92|5089.42|5087.92|5088.42|5086.92|888
1711560600000|2024-03-27 17:30:00|5087.42|5085.92|5087.42|5085.92|5087.42|5085.92|5087.42|5085.92|230
1711560900000|2024-03-27 17:35:00|5086.42|5084.92|5086.42|5084.92|5087.42|5085.92|5086.42|5084.92|1432
1711561200000|2024-03-27 17:40:00|5086.92|5085.42|5084.42|5082.92|5086.92|5085.42|5084.42|5082.92|1032
1711561500000|2024-03-27 17:45:00|5085.42|5083.92|5085.42|5083.92|5086.42|5084.92|5084.42|5082.92|1021
1711561800000|2024-03-27 17:50:00|5084.42|5082.92|5085.42|5083.92|5085.42|5083.92|5084.42|5082.92|2460
1711562100000|2024-03-27 17:55:00|||||||||140
1711562400000|2024-03-27 18:00:00|5086.42|5084.92|5085.42|5083.92|5087.42|5085.92|5085.42|5083.92|1135
1711562700000|2024-03-27 18:05:00|5086.42|5084.92|5087.42|5085.92|5087.42|5085.92|5086.42|5084.92|428
1711563000000|2024-03-27 18:10:00|5088.42|5086.92|5088.42|5086.92|5088.42|5086.92|5088.42|5086.92|780
1711563300000|2024-03-27 18:15:00|5089.42|5087.92|5089.42|5087.92|5090.42|5088.92|5088.42|5086.92|865
1711563600000|2024-03-27 18:20:00|5090.42|5088.92|5090.42|5088.92|5090.42|5088.92|5089.42|5087.92|612
1711563900000|2024-03-27 18:25:00|5091.42|5089.92|5091.42|5089.92|5091.42|5089.92|5091.42|5089.92|622
1711564200000|2024-03-27 18:30:00|5092.42|5090.92|5090.42|5088.92|5092.42|5090.92|5089.42|5087.92|455
1711564500000|2024-03-27 18:35:00|5089.42|5087.92|5089.42|5087.92|5090.42|5088.92|5089.42|5087.92|423
1711564800000|2024-03-27 18:40:00|5090.42|5088.92|5090.42|5088.92|5090.42|5088.92|5089.42|5087.92|663
1711565100000|2024-03-27 18:45:00|5089.42|5087.92|5088.42|5086.92|5090.42|5088.92|5087.42|5085.92|758
1711565400000|2024-03-27 18:50:00|5087.42|5085.92|5086.42|5084.92|5087.42|5085.92|5086.42|5084.92|242
1711565700000|2024-03-27 18:55:00|5085.42|5083.92|5087.42|5085.92|5087.42|5085.92|5085.42|5083.92|852
1711566000000|2024-03-27 19:00:00|5088.42|5086.92|5088.42|5086.92|5089.42|5087.92|5087.42|5085.92|306
1711566300000|2024-03-27 19:05:00|5089.42|5087.92|5087.42|5085.92|5089.42|5087.92|5087.42|5085.92|653
1711566600000|2024-03-27 19:10:00|5086.42|5084.92|5086.42|5084.92|5087.42|5085.92|5085.42|5083.92|1056
1711566900000|2024-03-27 19:15:00|5085.42|5083.92|5084.42|5082.92|5085.42|5083.92|5084.42|5082.92|311
1711567200000|2024-03-27 19:20:00|5085.42|5083.92|5087.42|5085.92|5087.42|5085.92|5085.42|5083.92|705
1711567500000|2024-03-27 19:25:00|5086.42|5084.92|5088.42|5086.92|5089.42|5087.92|5085.42|5083.92|1088
1711567800000|2024-03-27 19:30:00|5087.92|5086.42|5090.42|5088.92|5090.42|5088.92|5087.42|5085.92|1058
1711568100000|2024-03-27 19:35:00|5091.42|5089.92|5094.42|5092.92|5095.42|5093.92|5091.42|5089.92|1988
1711568400000|2024-03-27 19:40:00|5095.42|5093.92|5098.42|5096.92|5098.42|5096.92|5094.42|5092.92|4166
1711568700000|2024-03-27 19:45:00|5097.42|5095.92|5095.42|5093.92|5098.42|5096.92|5095.42|5093.92|3133
1711569000000|2024-03-27 19:50:00|5095.92|5094.42|5098.42|5096.92|5099.42|5097.92|5095.42|5093.92|3015
1711569300000|2024-03-27 19:55:00|5097.42|5095.92|5099.42|5097.92|5099.42|5097.92|5096.42|5094.92|4644
1711569600000|2024-03-27 20:00:00|5098.42|5096.92|5100.42|5098.92|5100.42|5098.92|5097.42|5095.92|1512
1711569900000|2024-03-27 20:05:00|5099.42|5097.92|5100.42|5098.92|5100.42|5098.92|5099.42|5097.92|561
1711570200000|2024-03-27 20:10:00|5100.92|5099.42|5099.42|5097.92|5100.92|5099.42|5099.42|5097.92|642
1711570500000|2024-03-27 20:15:00|5100.42|5098.92|5101.42|5099.92|5101.42|5099.92|5100.42|5098.92|385
1711570800000|2024-03-27 20:20:00|||||||||44
1711571100000|2024-03-27 20:25:00|||||||||100
1711571400000|2024-03-27 20:30:00|||||||||73
1711571700000|2024-03-27 20:35:00|||||||||133
1711572000000|2024-03-27 20:40:00|5100.42|5098.92|5100.42|5098.92|5100.42|5098.92|5100.42|5098.92|424
1711572300000|2024-03-27 20:45:00|||||||||103
1711572600000|2024-03-27 20:50:00|5101.42|5099.92|5100.42|5098.92|5101.42|5099.92|5100.42|5098.92|382
1711572900000|2024-03-27 20:55:00|5099.92|5098.42|5099.42|5097.92|5099.92|5098.42|5099.42|5097.92|533
1711573200000|2024-03-27 21:00:00|5100.37|5097.37|5100.47|5097.47|5100.57|5097.57|5099.67|5096.67|20
1711573500000|2024-03-27 21:05:00|5100.17|5097.17|5100.47|5097.47|5100.57|5097.57|5100.17|5097.17|0
1711573800000|2024-03-27 21:10:00|5100.37|5097.37|5100.47|5097.47|5100.57|5097.57|5100.37|5097.37|0
1711574100000|2024-03-27 21:15:00|5100.57|5097.57|5100.67|5097.67|5100.67|5097.67|5100.37|5097.37|0
1711574400000|2024-03-27 21:20:00|5100.57|5097.57|5100.57|5097.57|5100.67|5097.67|5100.57|5097.57|0
1711574700000|2024-03-27 21:25:00|5100.47|5097.47|5100.67|5097.67|5100.67|5097.67|5100.37|5097.37|0
1711575000000|2024-03-27 21:30:00|5100.77|5097.77|5100.77|5097.77|5100.77|5097.77|5100.67|5097.67|0
1711575300000|2024-03-27 21:35:00|5100.87|5097.87|5100.87|5097.87|5101.07|5098.07|5100.77|5097.77|0
1711575600000|2024-03-27 21:40:00|5100.77|5097.77|5099.47|5096.47|5100.77|5097.77|5099.27|5096.27|0
1711575900000|2024-03-27 21:45:00|5099.77|5096.77|5099.87|5096.87|5099.97|5096.97|5099.27|5096.27|0
1711576200000|2024-03-27 21:50:00|5099.97|5096.97|5100.17|5097.17|5100.17|5097.17|5099.97|5096.97|0
1711576500000|2024-03-27 21:55:00|5100.07|5097.07|5100.37|5097.37|5100.47|5097.47|5100.07|5097.07|0
1711576800000|2024-03-27 22:00:00|5099.97|5096.97|5097.87|5094.87|5099.97|5096.97|5093.87|5090.87|0
1711577100000|2024-03-27 22:05:00|5097.77|5094.77|5097.67|5094.67|5098.17|5095.17|5095.07|5092.07|0
1711577400000|2024-03-27 22:10:00|5097.77|5094.77|5095.97|5092.97|5097.77|5094.77|5095.57|5092.57|0
1711577700000|2024-03-27 22:15:00|5096.17|5093.17|5096.37|5093.37|5097.67|5094.67|5096.17|5093.17|0
1711578000000|2024-03-27 22:20:00|5096.47|5093.47|5096.47|5093.47|5096.47|5093.47|5095.27|5092.27|0
1711578300000|2024-03-27 22:25:00|5096.27|5093.27|5096.97|5093.97|5097.17|5094.17|5096.27|5093.27|0
1711578600000|2024-03-27 22:30:00|5096.77|5093.77|5097.47|5094.47|5097.87|5094.87|5096.77|5093.77|0
1711578900000|2024-03-27 22:35:00|5097.17|5094.17|5096.47|5093.47|5097.47|5094.47|5096.27|5093.27|0
1711579200000|2024-03-27 22:40:00|5096.37|5093.37|5095.97|5092.97|5096.77|5093.77|5095.97|5092.97|0
1711579500000|2024-03-27 22:45:00|5095.77|5092.77|5095.27|5092.27|5096.27|5093.27|5094.97|5091.97|0
1711579800000|2024-03-27 22:50:00|5095.07|5092.07|5095.77|5092.77|5096.27|5093.27|5094.77|5091.77|0
1711580100000|2024-03-27 22:55:00|5095.87|5092.87|5095.77|5092.77|5095.97|5092.97|5095.07|5092.07|0
1711580400000|2024-03-27 23:00:00|5095.97|5092.97|5096.47|5093.47|5096.77|5093.77|5095.27|5092.27|0
1711580700000|2024-03-27 23:05:00|5096.27|5093.27|5095.97|5092.97|5096.47|5093.47|5095.77|5092.77|0
1711581000000|2024-03-27 23:10:00|5095.87|5092.87|5096.47|5093.47|5096.77|5093.77|5095.77|5092.77|0
1711581300000|2024-03-27 23:15:00|5096.57|5093.57|5096.77|5093.77|5096.97|5093.97|5096.27|5093.27|0
1711581600000|2024-03-27 23:20:00|5096.47|5093.47|5097.17|5094.17|5097.27|5094.27|5096.47|5093.47|0
1711581900000|2024-03-27 23:25:00|5097.27|5094.27|5097.47|5094.47|5097.67|5094.67|5097.17|5094.17|0
1711582200000|2024-03-27 23:30:00|5097.17|5094.17|5096.47|5093.47|5097.17|5094.17|5096.27|5093.27|0
1711582500000|2024-03-27 23:35:00|5096.37|5093.37|5096.27|5093.27|5096.37|5093.37|5095.97|5092.97|0
1711582800000|2024-03-27 23:40:00|5096.37|5093.37|5095.97|5092.97|5096.47|5093.47|5095.97|5092.97|0
1711583100000|2024-03-27 23:45:00|5096.17|5093.17|5095.97|5092.97|5096.47|5093.47|5095.67|5092.67|0
1711583400000|2024-03-27 23:50:00|5095.77|5092.77|5095.27|5092.27|5095.97|5092.97|5094.67|5091.67|0
1711583700000|2024-03-27 23:55:00|5095.57|5092.57|5095.57|5092.57|5095.57|5092.57|5095.07|5092.07|0
1711584000000|2024-03-28 00:00:00|5095.27|5092.27|5095.97|5092.97|5096.47|5093.47|5095.27|5092.27|0
1711584300000|2024-03-28 00:05:00|5096.27|5093.27|5096.77|5093.77|5097.17|5094.17|5096.27|5093.27|0
1711584600000|2024-03-28 00:10:00|5096.87|5093.87|5097.17|5094.17|5097.47|5094.47|5096.47|5093.47|0
1711584900000|2024-03-28 00:15:00|5097.47|5094.47|5097.67|5095.67|5098.67|5096.67|5096.67|5094.47|570
1711585200000|2024-03-28 00:20:00|5096.67|5094.67|5099.67|5097.67|5099.67|5097.67|5096.67|5094.67|263
1711585500000|2024-03-28 00:25:00|5100.67|5098.67|5100.67|5098.67|5101.67|5099.67|5100.67|5098.67|107
1711586100000|2024-03-28 00:35:00|||||||||6
1711586400000|2024-03-28 00:40:00|||||||||21
1711586700000|2024-03-28 00:45:00|||||||||78
1711587000000|2024-03-28 00:50:00|5099.67|5097.67|5100.67|5098.67|5100.67|5098.67|5099.67|5097.67|173
1711587300000|2024-03-28 00:55:00|5101.67|5099.67|5101.67|5099.67|5101.67|5099.67|5101.67|5099.67|44
1711587600000|2024-03-28 01:00:00|5102.67|5100.67|5101.67|5099.67|5102.67|5100.67|5101.67|5099.67|1220
1711587900000|2024-03-28 01:05:00|5100.67|5098.67|5099.67|5097.67|5100.67|5098.67|5099.67|5097.67|340
1711588200000|2024-03-28 01:10:00|5100.67|5098.67|5100.67|5098.67|5100.67|5098.67|5100.67|5098.67|20
1711588500000|2024-03-28 01:15:00|5099.67|5097.67|5099.67|5097.67|5100.67|5098.67|5099.67|5097.67|195
1711588800000|2024-03-28 01:20:00|5100.67|5098.67|5099.67|5097.67|5100.67|5098.67|5099.67|5097.67|119
1711589100000|2024-03-28 01:25:00|5100.67|5098.67|5099.67|5097.67|5100.67|5098.67|5098.67|5096.67|254
1711589400000|2024-03-28 01:30:00|5098.67|5096.67|5098.67|5096.67|5099.67|5097.67|5098.67|5096.67|224
1711590000000|2024-03-28 01:40:00|||||||||8
1711590300000|2024-03-28 01:45:00|5097.67|5095.67|5098.67|5096.67|5098.67|5096.67|5097.67|5095.67|181
1711590600000|2024-03-28 01:50:00|5097.67|5095.67|5097.67|5095.67|5098.67|5096.67|5097.67|5095.67|143
1711590900000|2024-03-28 01:55:00|5096.67|5094.67|5097.67|5095.67|5097.67|5095.67|5096.67|5094.67|107
1711591200000|2024-03-28 02:00:00|5096.67|5094.67|5097.67|5095.67|5097.67|5095.67|5096.67|5094.67|121
1711591500000|2024-03-28 02:05:00|5096.67|5094.67|5096.67|5094.67|5097.67|5095.67|5096.67|5094.67|87
1711591800000|2024-03-28 02:10:00|5097.67|5095.67|5097.67|5095.67|5097.67|5095.67|5096.67|5094.67|81
1711592100000|2024-03-28 02:15:00|5096.67|5094.67|5097.67|5095.67|5097.67|5095.67|5096.67|5094.67|102
1711592400000|2024-03-28 02:20:00|5098.67|5096.67|5097.67|5095.67|5098.67|5096.67|5097.67|5095.67|190
1711592700000|2024-03-28 02:25:00|5098.67|5096.67|5098.2|5096.2|5098.67|5096.67|5097.67|5095.67|30
1711593000000|2024-03-28 02:30:00|||||||||11
1711593300000|2024-03-28 02:35:00|5097.2|5095.2|5097.2|5095.2|5097.2|5095.2|5096.2|5094.2|342
1711593600000|2024-03-28 02:40:00|5098.2|5096.2|5098.2|5096.2|5098.2|5096.2|5097.2|5095.2|61
1711593900000|2024-03-28 02:45:00|||||||||10
1711594200000|2024-03-28 02:50:00|5099.2|5097.2|5098.2|5096.2|5099.2|5097.2|5098.2|5096.2|112
1711594500000|2024-03-28 02:55:00|5099.2|5097.2|5098.2|5096.2|5099.2|5097.2|5098.2|5096.2|151
1711594800000|2024-03-28 03:00:00|5099.2|5097.2|5098.2|5096.2|5099.2|5097.2|5098.2|5096.2|52
1711595100000|2024-03-28 03:05:00|5098.7|5096.7|5099.2|5097.2|5099.2|5097.2|5098.2|5096.2|97
1711595400000|2024-03-28 03:10:00|||||||||9
1711595700000|2024-03-28 03:15:00|||||||||23
1711596000000|2024-03-28 03:20:00|5100.2|5098.2|5099.2|5097.2|5100.2|5098.2|5099.2|5097.2|105
1711596300000|2024-03-28 03:25:00|5100.2|5098.2|5100.2|5098.2|5100.2|5098.2|5100.2|5098.2|149
1711596600000|2024-03-28 03:30:00|||||||||27
1711596900000|2024-03-28 03:35:00|5099.2|5097.2|5099.2|5097.2|5100.2|5098.2|5099.2|5097.2|44
1711597200000|2024-03-28 03:40:00|5100.2|5098.2|5099.2|5097.2|5100.2|5098.2|5099.2|5097.2|53
1711597500000|2024-03-28 03:45:00|||||||||27
1711597800000|2024-03-28 03:50:00|||||||||9
1711598100000|2024-03-28 03:55:00|||||||||10
1711598400000|2024-03-28 04:00:00|||||||||3
1711598700000|2024-03-28 04:05:00|5098.2|5096.2|5099.2|5097.2|5099.2|5097.2|5098.2|5096.2|186
1711599300000|2024-03-28 04:15:00|5100.2|5098.2|5100.2|5098.2|5100.2|5098.2|5100.2|5098.2|25
1711599600000|2024-03-28 04:20:00|5101.2|5099.2|5100.2|5098.2|5101.2|5099.2|5100.2|5098.2|33
1711599900000|2024-03-28 04:25:00|||||||||76
1711600200000|2024-03-28 04:30:00|||||||||1
1711600500000|2024-03-28 04:35:00|5101.2|5099.2|5101.2|5099.2|5101.2|5099.2|5100.2|5098.2|71
1711600800000|2024-03-28 04:40:00|||||||||20
1711601100000|2024-03-28 04:45:00|||||||||5
1711601400000|2024-03-28 04:50:00|5100.2|5098.2|5100.2|5098.2|5101.2|5099.2|5100.2|5098.2|128
1711601700000|2024-03-28 04:55:00|||||||||1
1711602000000|2024-03-28 05:00:00|5099.2|5097.2|5101.2|5099.2|5101.2|5099.2|5099.2|5097.2|438
1711602300000|2024-03-28 05:05:00|5100.2|5098.2|5100.2|5098.2|5101.2|5099.2|5100.2|5098.2|43
1711602600000|2024-03-28 05:10:00|5099.2|5097.2|5100.2|5098.2|5100.2|5098.2|5099.2|5097.2|38
1711602900000|2024-03-28 05:15:00|5099.2|5097.2|5098.2|5096.2|5099.2|5097.2|5098.2|5096.2|63
1711603200000|2024-03-28 05:20:00|5097.2|5095.2|5098.2|5096.2|5098.2|5096.2|5097.2|5095.2|23
1711603500000|2024-03-28 05:25:00|5097.2|5095.2|5097.2|5095.2|5098.2|5096.2|5096.2|5094.2|93
1711603800000|2024-03-28 05:30:00|5098.2|5096.2|5097.2|5095.2|5098.2|5096.2|5097.2|5095.2|85
1711604100000|2024-03-28 05:35:00|5098.2|5096.2|5098.2|5096.2|5098.2|5096.2|5097.2|5095.2|93
1711604400000|2024-03-28 05:40:00|5097.2|5095.2|5098.2|5096.2|5098.2|5096.2|5097.2|5095.2|263
1711605000000|2024-03-28 05:50:00|5099.2|5097.2|5099.2|5097.2|5100.2|5098.2|5099.2|5097.2|303
1711605300000|2024-03-28 05:55:00|5100.2|5098.2|5099.2|5097.2|5100.2|5098.2|5099.2|5097.2|65
1711605600000|2024-03-28 06:00:00|5098.2|5096.2|5098.2|5096.2|5099.2|5097.2|5097.2|5095.2|276
1711605900000|2024-03-28 06:05:00|5099.2|5097.2|5098.2|5096.2|5099.2|5097.2|5098.2|5096.2|187
1711606200000|2024-03-28 06:10:00|5099.2|5097.2|5099.2|5097.2|5099.2|5097.2|5098.2|5096.2|46
1711606500000|2024-03-28 06:15:00|5098.2|5096.2|5099.2|5097.2|5099.2|5097.2|5098.2|5096.2|62
1711606800000|2024-03-28 06:20:00|5098.2|5096.2|5098.2|5096.2|5098.7|5096.7|5098.2|5096.2|55
1711607100000|2024-03-28 06:25:00|5097.2|5095.2|5097.2|5095.2|5097.2|5095.2|5097.2|5095.2|157
1711607400000|2024-03-28 06:30:00|5096.2|5094.2|5095.2|5093.2|5096.2|5094.2|5095.2|5093.2|50
1711607700000|2024-03-28 06:35:00|5095.7|5093.7|5096.2|5094.2|5096.2|5094.2|5095.7|5093.7|38
1711608000000|2024-03-28 06:40:00|||||||||25
1711608300000|2024-03-28 06:45:00|5096.7|5094.7|5098.2|5096.2|5098.2|5096.2|5096.2|5094.2|246
1711608600000|2024-03-28 06:50:00|5097.7|5095.7|5098.2|5096.2|5098.2|5096.2|5097.2|5095.2|225
1711608900000|2024-03-28 06:55:00|5099.2|5097.2|5098.2|5096.2|5099.2|5097.2|5098.2|5096.2|339
1711609200000|2024-03-28 07:00:00|5097.95|5096.45|5094.95|5093.45|5098.95|5097.45|5093.95|5092.45|1307
1711609500000|2024-03-28 07:05:00|5093.95|5092.45|5090.95|5089.45|5093.95|5092.45|5090.95|5089.45|1032
1711609800000|2024-03-28 07:10:00|5089.95|5088.45|5086.95|5085.45|5089.95|5088.45|5086.95|5085.45|1967
1711610100000|2024-03-28 07:15:00|5087.95|5086.45|5089.95|5088.45|5089.95|5088.45|5086.95|5085.45|1547
1711610400000|2024-03-28 07:20:00|5088.95|5087.45|5086.95|5085.45|5088.95|5087.45|5085.95|5084.45|725
1711610700000|2024-03-28 07:25:00|5086.45|5084.95|5086.95|5085.45|5086.95|5085.45|5085.95|5084.45|778
1711611000000|2024-03-28 07:30:00|5087.95|5086.45|5085.95|5084.45|5087.95|5086.45|5084.95|5083.45|1492
1711611300000|2024-03-28 07:35:00|5086.95|5085.45|5087.95|5086.45|5088.95|5087.45|5086.95|5085.45|1463
1711611600000|2024-03-28 07:40:00|5088.95|5087.45|5088.95|5087.45|5088.95|5087.45|5088.95|5087.45|888
1711611900000|2024-03-28 07:45:00|5087.95|5086.45|5088.95|5087.45|5088.95|5087.45|5085.95|5084.45|2080
1711612200000|2024-03-28 07:50:00|5087.95|5086.45|5086.95|5085.45|5087.95|5086.45|5086.95|5085.45|957
1711612500000|2024-03-28 07:55:00|5087.45|5085.95|5089.95|5088.45|5092.95|5091.45|5087.45|5085.95|2969
1711612800000|2024-03-28 08:00:00|5090.95|5089.45|5091.95|5090.45|5094.95|5093.45|5086.95|5085.45|14322
1711613100000|2024-03-28 08:05:00|5092.95|5091.45|5091.95|5090.45|5093.95|5092.45|5090.95|5089.45|6409
1711613400000|2024-03-28 08:10:00|5090.95|5089.45|5090.95|5089.45|5092.95|5091.45|5089.95|5088.45|7703
1711613700000|2024-03-28 08:15:00|5089.95|5088.45|5089.95|5088.45|5091.95|5090.45|5086.95|5085.45|8992
1711614000000|2024-03-28 08:20:00|5090.95|5089.45|5090.95|5089.45|5094.95|5093.45|5088.95|5087.45|5735
1711614300000|2024-03-28 08:25:00|5091.95|5090.45|5094.95|5093.45|5094.95|5093.45|5091.95|5090.45|3093
1711614600000|2024-03-28 08:30:00|5093.95|5092.45|5092.95|5091.45|5095.95|5094.45|5092.95|5091.45|4070
1711614900000|2024-03-28 08:35:00|5093.95|5092.45|5096.95|5095.45|5096.95|5095.45|5093.95|5092.45|6464
1711615200000|2024-03-28 08:40:00|5096.83|5095.33|5095.83|5094.33|5096.83|5095.33|5094.83|5093.33|5990
1711615500000|2024-03-28 08:45:00|5096.83|5095.33|5098.83|5097.33|5099.83|5098.33|5096.83|5095.33|2621
1711615800000|2024-03-28 08:50:00|5099.83|5098.33|5096.83|5095.33|5100.83|5099.33|5095.83|5094.33|15998
1711616100000|2024-03-28 08:55:00|5097.83|5096.33|5094.83|5093.33|5097.83|5096.33|5093.83|5092.33|6182
1711616400000|2024-03-28 09:00:00|5095.83|5094.33|5096.83|5095.33|5096.83|5095.33|5094.83|5093.33|8162
1711616700000|2024-03-28 09:05:00|5097.83|5096.33|5099.83|5098.33|5099.83|5098.33|5097.83|5096.33|1628
1711617000000|2024-03-28 09:10:00|5099.33|5097.83|5097.83|5096.33|5099.83|5098.33|5096.83|5095.33|2661
1711617300000|2024-03-28 09:15:00|5096.83|5095.33|5096.83|5095.33|5097.83|5096.33|5094.83|5093.33|5188
1711617600000|2024-03-28 09:20:00|5095.83|5094.33|5094.83|5093.33|5095.83|5094.33|5094.83|5093.33|2158
1711617900000|2024-03-28 09:25:00|5095.83|5094.33|5095.83|5094.33|5096.83|5095.33|5094.83|5093.33|8598
1711618200000|2024-03-28 09:30:00|5094.83|5093.33|5099.83|5098.33|5099.83|5098.33|5094.83|5093.33|7750
1711618500000|2024-03-28 09:35:00|5099.33|5097.83|5100.83|5099.33|5100.83|5099.33|5098.83|5097.33|3091
1711618800000|2024-03-28 09:40:00|5101.83|5100.33|5101.83|5100.33|5102.83|5101.33|5101.83|5100.33|6062
1711619100000|2024-03-28 09:45:00|5100.83|5099.33|5101.83|5100.33|5101.83|5100.33|5100.83|5099.33|1881
1711619400000|2024-03-28 09:50:00|5100.83|5099.33|5101.83|5100.33|5101.83|5100.33|5099.83|5098.33|3407
1711619700000|2024-03-28 09:55:00|5101.33|5099.83|5102.83|5101.33|5103.83|5102.33|5100.83|5099.33|6176
1711620000000|2024-03-28 10:00:00|5103.83|5102.33|5100.83|5099.33|5103.83|5102.33|5100.83|5099.33|1559
1711620300000|2024-03-28 10:05:00|5101.83|5100.33|5103.83|5102.33|5104.83|5103.33|5101.83|5100.33|5567
1711620600000|2024-03-28 10:10:00|5102.83|5101.33|5102.83|5101.33|5103.83|5102.33|5101.83|5100.33|2021
1711620900000|2024-03-28 10:15:00|5101.83|5100.33|5101.83|5100.33|5102.83|5101.33|5101.83|5100.33|2020
1711621200000|2024-03-28 10:20:00|5100.83|5099.33|5101.83|5100.33|5101.83|5100.33|5099.83|5098.33|3769
1711621500000|2024-03-28 10:25:00|5102.83|5101.33|5103.83|5102.33|5103.83|5102.33|5102.83|5101.33|4247
1711621800000|2024-03-28 10:30:00|5104.83|5103.33|5103.83|5102.33|5105.83|5104.33|5103.83|5102.33|3272
1711622100000|2024-03-28 10:35:00|5104.83|5103.33|5100.83|5099.33|5104.83|5103.33|5100.83|5099.33|6993
1711622400000|2024-03-28 10:40:00|5101.83|5100.33|5101.83|5100.33|5101.83|5100.33|5100.83|5099.33|3114
1711622700000|2024-03-28 10:45:00|5102.83|5101.33|5103.83|5102.33|5103.83|5102.33|5102.83|5101.33|5546
1711623000000|2024-03-28 10:50:00|5102.83|5101.33|5100.83|5099.33|5103.83|5102.33|5100.83|5099.33|11740
1711623300000|2024-03-28 10:55:00|5099.83|5098.33|5097.83|5096.33|5100.83|5099.33|5097.83|5096.33|12901
1711623600000|2024-03-28 11:00:00|5098.83|5097.33|5099.83|5098.33|5100.83|5099.33|5098.83|5097.33|11209
1711623900000|2024-03-28 11:05:00|5100.83|5099.33|5101.83|5100.33|5102.83|5101.33|5099.83|5098.33|9838
1711624200000|2024-03-28 11:10:00|5100.83|5099.33|5099.83|5098.33|5100.83|5099.33|5099.83|5098.33|3178
1711624500000|2024-03-28 11:15:00|5100.83|5099.33|5096.83|5095.33|5100.83|5099.33|5096.83|5095.33|3343
1711624800000|2024-03-28 11:20:00|5095.83|5094.33|5095.83|5094.33|5096.83|5095.33|5095.83|5094.33|3188
1711625100000|2024-03-28 11:25:00|5096.83|5095.33|5094.83|5093.33|5096.83|5095.33|5094.83|5093.33|5756
1711625400000|2024-03-28 11:30:00|5093.83|5092.33|5090.83|5089.33|5093.83|5092.33|5090.83|5089.33|4802
1711625700000|2024-03-28 11:35:00|5089.83|5088.33|5089.83|5088.33|5089.83|5088.33|5088.83|5087.33|3998
1711626000000|2024-03-28 11:40:00|5088.83|5087.33|5088.83|5087.33|5088.83|5087.33|5088.83|5087.33|1020
1711626300000|2024-03-28 11:45:00|5087.83|5086.33|5089.83|5088.33|5089.83|5088.33|5086.83|5085.33|7591
1711626600000|2024-03-28 11:50:00|5090.83|5089.33|5091.83|5090.33|5091.83|5090.33|5089.83|5088.33|7538
1711626900000|2024-03-28 11:55:00|5092.83|5091.33|5094.83|5093.33|5094.83|5093.33|5092.83|5091.33|5388
1711627200000|2024-03-28 12:00:00|5093.83|5092.33|5095.83|5094.33|5095.83|5094.33|5092.83|5091.33|9776
1711627500000|2024-03-28 12:05:00|5094.83|5093.33|5093.83|5092.33|5095.83|5094.33|5093.83|5092.33|3983
1711627800000|2024-03-28 12:10:00|5092.83|5091.33|5091.83|5090.33|5092.83|5091.33|5090.83|5089.33|6116
1711628100000|2024-03-28 12:15:00|5090.83|5089.33|5092.83|5091.33|5093.83|5092.33|5089.83|5088.33|9927
1711628400000|2024-03-28 12:20:00|5093.83|5092.33|5093.83|5092.33|5094.83|5093.33|5093.83|5092.33|1251
1711628700000|2024-03-28 12:25:00|5094.83|5093.33|5092.83|5091.33|5094.83|5093.33|5091.83|5090.33|6414
1711629000000|2024-03-28 12:30:00|5091.83|5090.33|5093.83|5092.33|5095.83|5094.33|5090.83|5089.33|5948
1711629300000|2024-03-28 12:35:00|5094.83|5093.33|5092.83|5091.33|5095.83|5094.33|5092.83|5091.33|1591
1711629600000|2024-03-28 12:40:00|5092.26|5090.76|5089.26|5087.76|5092.26|5090.76|5088.26|5086.76|2990
1711629900000|2024-03-28 12:45:00|5090.26|5088.76|5093.26|5091.76|5093.26|5091.76|5089.26|5087.76|2595
1711630200000|2024-03-28 12:50:00|5092.26|5090.76|5092.26|5090.76|5095.26|5093.76|5091.26|5089.76|6175
1711630500000|2024-03-28 12:55:00|5091.26|5089.76|5091.26|5089.76|5095.26|5093.76|5091.26|5089.76|3493
1711630800000|2024-03-28 13:00:00|5092.26|5090.76|5093.26|5091.76|5093.26|5091.76|5091.26|5089.76|6027
1711631100000|2024-03-28 13:05:00|5092.26|5090.76|5091.26|5089.76|5092.26|5090.76|5090.26|5088.76|9069
1711631400000|2024-03-28 13:10:00|5092.26|5090.76|5094.26|5092.76|5094.26|5092.76|5092.26|5090.76|2477
1711631700000|2024-03-28 13:15:00|5095.26|5093.76|5093.26|5091.76|5095.26|5093.76|5093.26|5091.76|2958
1711632000000|2024-03-28 13:20:00|5092.26|5090.76|5092.26|5090.76|5093.26|5091.76|5091.26|5089.76|3569
1711632300000|2024-03-28 13:25:00|5091.26|5089.76|5089.26|5087.76|5093.26|5091.76|5089.26|5087.76|4197
1711632600000|2024-03-28 13:30:00|5090.26|5088.76|5091.26|5089.76|5091.26|5089.76|5089.26|5087.76|2888
1711632900000|2024-03-28 13:35:00|5092.26|5090.76|5090.26|5088.76|5094.26|5092.76|5090.26|5088.76|6304
1711633200000|2024-03-28 13:40:00|5089.26|5087.76|5091.76|5090.26|5092.26|5090.76|5089.26|5087.76|3006
1711633500000|2024-03-28 13:45:00|5091.26|5089.76|5092.26|5090.76|5094.26|5092.76|5091.26|5089.76|6111
1711633800000|2024-03-28 13:50:00|5091.26|5089.76|5090.26|5088.76|5092.26|5090.76|5089.26|5087.76|11441
1711634100000|2024-03-28 13:55:00|5091.26|5089.76|5090.26|5088.76|5091.26|5089.76|5090.26|5088.76|2140
1711634400000|2024-03-28 14:00:00|5091.26|5089.76|5092.26|5090.76|5092.26|5090.76|5090.26|5088.76|2993
1711634700000|2024-03-28 14:05:00|5091.26|5089.76|5090.26|5088.76|5092.26|5090.76|5090.26|5088.76|2271
1711635000000|2024-03-28 14:10:00|5091.26|5089.76|5089.26|5087.76|5092.26|5090.76|5088.26|5086.76|9025
1711635300000|2024-03-28 14:15:00|5090.26|5088.76|5089.26|5087.76|5091.26|5089.76|5089.26|5087.76|2352
1711635600000|2024-03-28 14:20:00|5088.26|5086.76|5088.26|5086.76|5089.26|5087.76|5087.26|5085.76|7797
1711635900000|2024-03-28 14:25:00|5087.26|5085.76|5087.26|5085.76|5088.26|5086.76|5086.26|5084.76|7638
1711636200000|2024-03-28 14:30:00|5088.26|5086.76|5088.26|5086.76|5088.26|5086.76|5086.26|5084.76|5788
1711636500000|2024-03-28 14:35:00|5089.26|5087.76|5089.26|5087.76|5092.26|5090.76|5089.26|5087.76|5153
1711636800000|2024-03-28 14:40:00|5088.26|5086.76|5088.26|5086.76|5089.26|5087.76|5087.26|5085.76|5215
1711637100000|2024-03-28 14:45:00|5087.26|5085.76|5088.26|5086.76|5089.26|5087.76|5086.26|5084.76|6741
1711637400000|2024-03-28 14:50:00|5089.26|5087.76|5091.26|5089.76|5092.26|5090.76|5089.26|5087.76|5694
1711637700000|2024-03-28 14:55:00|5092.26|5090.76|5090.26|5088.76|5092.26|5090.76|5089.26|5087.76|3617
1711638000000|2024-03-28 15:00:00|5091.26|5089.76|5092.26|5090.76|5094.26|5092.76|5091.26|5089.76|4777
1711638300000|2024-03-28 15:05:00|5093.26|5091.76|5092.26|5090.76|5093.26|5091.76|5092.26|5090.76|2829
1711638600000|2024-03-28 15:10:00|5091.88|5090.38|5091.88|5090.38|5092.88|5091.38|5090.88|5089.38|5698
1711638900000|2024-03-28 15:15:00|5090.88|5089.38|5092.88|5091.38|5093.88|5092.38|5090.88|5089.38|5177
1711639200000|2024-03-28 15:20:00|5091.88|5090.38|5092.88|5091.38|5092.88|5091.38|5091.88|5090.38|5157
1711639500000|2024-03-28 15:25:00|5091.88|5090.38|5091.88|5090.38|5091.88|5090.38|5090.88|5089.38|5201
1711639800000|2024-03-28 15:30:00|5090.88|5089.38|5090.88|5089.38|5092.88|5091.38|5090.88|5089.38|3895
1711640100000|2024-03-28 15:35:00|5089.88|5088.38|5086.88|5085.38|5089.88|5088.38|5086.88|5085.38|4769
1711640400000|2024-03-28 15:40:00|5087.88|5086.38|5087.88|5086.38|5088.88|5087.38|5086.88|5085.38|6965
1711640700000|2024-03-28 15:45:00|5086.88|5085.38|5086.88|5085.38|5087.88|5086.38|5086.88|5085.38|5825
1711641000000|2024-03-28 15:50:00|5087.38|5085.88|5086.88|5085.38|5087.88|5086.38|5086.88|5085.38|2368
1711641300000|2024-03-28 15:55:00|5087.88|5086.38|5087.88|5086.38|5087.88|5086.38|5086.88|5085.38|3411
1711641600000|2024-03-28 16:00:00|5086.88|5085.38|5087.88|5086.38|5087.88|5086.38|5086.88|5085.38|6178
1711641900000|2024-03-28 16:05:00|5086.88|5085.38|5086.88|5085.38|5088.88|5087.38|5086.88|5085.38|7642
1711642200000|2024-03-28 16:10:00|5087.88|5086.38|5084.88|5083.38|5087.88|5086.38|5084.88|5083.38|14782
1711642500000|2024-03-28 16:15:00|5085.88|5084.38|5083.88|5082.38|5085.88|5084.38|5083.88|5082.38|8726
1711642800000|2024-03-28 16:20:00|5084.88|5083.38|5084.88|5083.38|5084.88|5083.38|5082.88|5081.38|35801
1711643100000|2024-03-28 16:25:00|5085.88|5084.38|5086.88|5085.38|5087.88|5086.38|5084.88|5083.38|54059
1711643400000|2024-03-28 16:30:00|5087.88|5086.38|5084.88|5083.38|5087.88|5086.38|5083.88|5082.38|69692
1711643700000|2024-03-28 16:35:00|5083.88|5082.38|5084.88|5083.38|5085.88|5084.38|5083.88|5082.38|28843
1711644000000|2024-03-28 16:40:00|5085.88|5084.38|5086.88|5085.38|5086.88|5085.38|5085.88|5084.38|5262
1711644300000|2024-03-28 16:45:00|5085.88|5084.38|5087.88|5086.38|5087.88|5086.38|5085.88|5084.38|25354
1711644600000|2024-03-28 16:50:00|5086.88|5085.38|5086.88|5085.38|5086.88|5085.38|5086.88|5085.38|7924
1711644900000|2024-03-28 16:55:00|5087.88|5086.38|5088.88|5087.38|5088.88|5087.38|5086.88|5085.38|4094
1711645200000|2024-03-28 17:00:00|5087.88|5086.38|5085.88|5084.38|5087.88|5086.38|5085.88|5084.38|21004
1711645500000|2024-03-28 17:05:00|5086.88|5085.38|5085.88|5084.38|5086.88|5085.38|5085.88|5084.38|7144
1711645800000|2024-03-28 17:10:00|5084.88|5083.38|5084.88|5083.38|5084.88|5083.38|5083.88|5082.38|12058
1711646100000|2024-03-28 17:15:00|5084.38|5082.88|5085.88|5084.38|5085.88|5084.38|5083.88|5082.38|2895
1711646400000|2024-03-28 17:20:00|5084.88|5083.38|5084.88|5083.38|5085.88|5084.38|5083.88|5082.38|3926
1711646700000|2024-03-28 17:25:00|5085.88|5084.38|5084.88|5083.38|5085.88|5084.38|5084.88|5083.38|735
1711647000000|2024-03-28 17:30:00|5083.88|5082.38|5084.88|5083.38|5084.88|5083.38|5083.88|5082.38|2028
1711647300000|2024-03-28 17:35:00|5083.88|5082.38|5085.88|5084.38|5085.88|5084.38|5083.88|5082.38|767
1711647600000|2024-03-28 17:40:00|5084.88|5083.38|5084.88|5083.38|5085.88|5084.38|5084.88|5083.38|1007
1711647900000|2024-03-28 17:45:00|5085.88|5084.38|5086.88|5085.38|5087.88|5086.38|5085.88|5084.38|623
1711648200000|2024-03-28 17:50:00|5087.88|5086.38|5084.88|5083.38|5087.88|5086.38|5084.88|5083.38|870
1711648500000|2024-03-28 17:55:00|5085.38|5083.88|5084.88|5083.38|5085.38|5083.88|5083.88|5082.38|934
1711648800000|2024-03-28 18:00:00|5083.88|5082.38|5083.88|5082.38|5084.88|5083.38|5082.88|5081.38|529
1711649100000|2024-03-28 18:05:00|5084.88|5083.38|5085.88|5084.38|5085.88|5084.38|5084.88|5083.38|495
1711649400000|2024-03-28 18:10:00|5086.88|5085.38|5085.88|5084.38|5086.88|5085.38|5085.88|5084.38|382
1711649700000|2024-03-28 18:15:00|5084.88|5083.38|5085.88|5084.38|5085.88|5084.38|5084.88|5083.38|408
1711650000000|2024-03-28 18:20:00|5084.88|5083.38|5085.88|5084.38|5085.88|5084.38|5084.88|5083.38|233
1711650300000|2024-03-28 18:25:00|5085.38|5083.88|5085.88|5084.38|5086.88|5085.38|5084.88|5083.38|426
1711650600000|2024-03-28 18:30:00|5086.38|5084.88|5085.88|5084.38|5086.88|5085.38|5084.88|5083.38|581
1711650900000|2024-03-28 18:35:00|5086.88|5085.38|5086.88|5085.38|5086.88|5085.38|5085.88|5084.38|896
1711651200000|2024-03-28 18:40:00|5085.88|5084.38|5084.88|5083.38|5086.88|5085.38|5084.88|5083.38|657
1711651500000|2024-03-28 18:45:00|5085.88|5084.38|5086.88|5085.38|5086.88|5085.38|5085.88|5084.38|342
1711651800000|2024-03-28 18:50:00|5087.88|5086.38|5088.88|5087.38|5088.88|5087.38|5087.88|5086.38|315
1711652100000|2024-03-28 18:55:00|5089.88|5088.38|5091.88|5090.38|5092.88|5091.38|5089.88|5088.38|2004
1711652400000|2024-03-28 19:00:00|5092.88|5091.38|5090.88|5089.38|5093.88|5092.38|5090.88|5089.38|2593
1711652700000|2024-03-28 19:05:00|5091.88|5090.38|5092.88|5091.38|5092.88|5091.38|5089.88|5088.38|1302
1711653000000|2024-03-28 19:10:00|5091.88|5090.38|5092.88|5091.38|5093.88|5092.38|5091.88|5090.38|1311
1711653300000|2024-03-28 19:15:00|5093.38|5091.88|5093.88|5092.38|5093.88|5092.38|5092.88|5091.38|492
1711653600000|2024-03-28 19:20:00|5092.88|5091.38|5093.88|5092.38|5093.88|5092.38|5092.88|5091.38|664
1711653900000|2024-03-28 19:25:00|5094.88|5093.38|5094.88|5093.38|5095.88|5094.38|5094.88|5093.38|3480
1711654200000|2024-03-28 19:30:00|5095.88|5094.38|5093.88|5092.38|5095.88|5094.38|5092.88|5091.38|1977
1711654500000|2024-03-28 19:35:00|5092.88|5091.38|5091.88|5090.38|5093.88|5092.38|5090.88|5089.38|1133
1711654800000|2024-03-28 19:40:00|5092.88|5091.38|5093.88|5092.38|5093.88|5092.38|5091.88|5090.38|1068
1711655100000|2024-03-28 19:45:00|5092.88|5091.38|5091.88|5090.38|5093.88|5092.38|5091.88|5090.38|2273
1711655400000|2024-03-28 19:50:00|5090.88|5089.38|5090.88|5089.38|5092.88|5091.38|5089.88|5088.38|2522
1711655700000|2024-03-28 19:55:00|5091.88|5090.38|5090.88|5089.38|5093.88|5092.38|5089.88|5088.38|5929
1711656000000|2024-03-28 20:00:00|5091.88|5090.38|5090.88|5089.38|5091.88|5090.38|5089.88|5088.38|1174
1711656300000|2024-03-28 20:05:00|5091.88|5090.38|5090.88|5089.38|5091.88|5090.38|5090.88|5089.38|267
1711656600000|2024-03-28 20:10:00|5089.88|5088.38|5089.88|5088.38|5089.88|5088.38|5089.88|5088.38|292
1711656900000|2024-03-28 20:15:00|5090.88|5089.38|5088.88|5087.38|5090.88|5089.38|5088.88|5087.38|569
1711657200000|2024-03-28 20:20:00|5089.88|5088.38|5088.88|5087.38|5089.88|5088.38|5087.88|5086.38|596
1711657500000|2024-03-28 20:25:00|5089.88|5088.38|5089.38|5087.88|5089.88|5088.38|5089.38|5087.88|288
1711657800000|2024-03-28 20:30:00|5088.88|5087.38|5089.88|5088.38|5089.88|5088.38|5088.88|5087.38|682
1711658100000|2024-03-28 20:35:00|5089.38|5087.88|5089.88|5088.38|5089.88|5088.38|5089.38|5087.88|575
1711658400000|2024-03-28 20:40:00|||||||||30
1711658700000|2024-03-28 20:45:00|||||||||32
1711659000000|2024-03-28 20:50:00|5090.88|5089.38|5090.88|5089.38|5090.88|5089.38|5090.88|5089.38|419
1711659300000|2024-03-28 20:55:00|5091.38|5089.88|5089.88|5088.38|5091.38|5089.88|5089.88|5088.38|629
1711659600000|2024-03-28 21:00:00|5091.13|5088.13|5091.13|5088.13|5091.13|5088.13|5091.13|5088.13|0
1711922400000|2024-03-31 22:00:00|5106.13|5103.13|5110.83|5107.83|5111.63|5108.63|5105.13|5102.13|0
1711922700000|2024-03-31 22:05:00|5111.03|5108.03|5111.53|5108.53|5112.33|5109.33|5110.33|5107.33|0
1711923000000|2024-03-31 22:10:00|5111.63|5108.63|5111.53|5108.53|5112.03|5109.03|5110.33|5107.33|0
1711923300000|2024-03-31 22:15:00|5111.73|5108.73|5109.83|5106.83|5111.73|5108.73|5109.33|5106.33|0
1711923600000|2024-03-31 22:20:00|5110.03|5107.03|5111.03|5108.03|5111.03|5108.03|5109.63|5106.63|0
1711923900000|2024-03-31 22:25:00|5110.83|5107.83|5110.33|5107.33|5110.83|5107.83|5110.03|5107.03|0
1711924200000|2024-03-31 22:30:00|5110.53|5107.53|5110.33|5107.33|5111.03|5108.03|5110.33|5107.33|0
1711924500000|2024-03-31 22:35:00|5110.53|5107.53|5110.83|5107.83|5111.23|5108.23|5110.33|5107.33|0
1711924800000|2024-03-31 22:40:00|5110.63|5107.63|5111.23|5108.23|5111.23|5108.23|5110.33|5107.33|0
1711925100000|2024-03-31 22:45:00|5111.13|5108.13|5111.53|5108.53|5111.53|5108.53|5111.03|5108.03|0
1711925400000|2024-03-31 22:50:00|5111.23|5108.23|5111.73|5108.73|5111.73|5108.73|5111.23|5108.23|0
1711925700000|2024-03-31 22:55:00|5111.63|5108.63|5112.23|5109.23|5112.23|5109.23|5111.53|5108.53|0
1711926000000|2024-03-31 23:00:00|5112.13|5109.13|5112.23|5109.23|5112.73|5109.73|5112.03|5109.03|0
1711926300000|2024-03-31 23:05:00|5112.43|5109.43|5113.43|5110.43|5113.63|5110.63|5112.43|5109.43|0
1711926600000|2024-03-31 23:10:00|5113.33|5110.33|5112.93|5109.93|5113.43|5110.43|5112.93|5109.93|0
1711926900000|2024-03-31 23:15:00|5113.03|5110.03|5113.43|5110.43|5113.43|5110.43|5112.73|5109.73|0
1711927200000|2024-03-31 23:20:00|5113.33|5110.33|5113.93|5110.93|5114.13|5111.13|5113.13|5110.13|0
1711927500000|2024-03-31 23:25:00|5114.13|5111.13|5115.33|5112.33|5115.83|5112.83|5113.93|5110.93|0
1711927800000|2024-03-31 23:30:00|5115.23|5112.23|5116.03|5113.03|5116.03|5113.03|5115.03|5112.03|0
1711928100000|2024-03-31 23:35:00|5115.93|5112.93|5118.13|5115.13|5118.63|5115.63|5115.83|5112.83|0
1711928400000|2024-03-31 23:40:00|5117.93|5114.93|5118.63|5115.63|5119.03|5116.03|5117.93|5114.93|0
1711928700000|2024-03-31 23:45:00|5118.53|5115.53|5117.93|5114.93|5118.93|5115.93|5117.73|5114.73|0
1711929000000|2024-03-31 23:50:00|5117.83|5114.83|5117.43|5114.43|5117.93|5114.93|5116.93|5113.93|0
1711929300000|2024-03-31 23:55:00|5117.73|5114.73|5118.03|5115.03|5118.43|5115.43|5117.23|5114.23|0
1711929600000|2024-04-01 00:00:00|5117.93|5114.93|5117.23|5114.23|5118.13|5115.13|5116.93|5113.93|0
1711929900000|2024-04-01 00:05:00|5116.93|5113.93|5116.03|5113.03|5117.23|5114.23|5116.03|5113.03|0
1711930200000|2024-04-01 00:10:00|5116.13|5113.13|5113.93|5110.93|5116.23|5113.23|5113.63|5110.63|0
1711930500000|2024-04-01 00:15:00|5114.13|5111.13|5113.63|5110.63|5114.33|5111.33|5113.13|5110.13|0
1711930800000|2024-04-01 00:20:00|5113.53|5110.53|5113.93|5110.93|5114.13|5111.13|5113.43|5110.43|0
1711931100000|2024-04-01 00:25:00|5114.03|5111.03|5114.33|5111.33|5114.83|5111.83|5114.03|5111.03|0
1711931400000|2024-04-01 00:30:00|5114.63|5111.63|5114.63|5111.63|5114.83|5111.83|5114.33|5111.33|0
1711931700000|2024-04-01 00:35:00|5114.73|5111.73|5114.63|5111.63|5114.73|5111.73|5113.93|5110.93|0
1711932000000|2024-04-01 00:40:00|5114.73|5111.73|5115.33|5112.33|5115.83|5112.83|5114.73|5111.73|0
1711932300000|2024-04-01 00:45:00|5115.43|5112.43|5115.33|5112.33|5115.83|5112.83|5115.03|5112.03|0
1711932600000|2024-04-01 00:50:00|5115.53|5112.53|5115.33|5112.33|5115.83|5112.83|5115.33|5112.33|0
1711932900000|2024-04-01 00:55:00|5115.43|5112.43|5114.83|5111.83|5115.53|5112.53|5114.63|5111.63|0
1711933200000|2024-04-01 01:00:00|5114.73|5111.73|5114.83|5111.83|5114.83|5111.83|5114.33|5111.33|0
1711933500000|2024-04-01 01:05:00|5114.93|5111.93|5115.03|5112.03|5115.33|5112.33|5114.83|5111.83|0
1711933800000|2024-04-01 01:10:00|5114.93|5111.93|5115.33|5112.33|5115.63|5112.63|5114.83|5111.83|0
1711934100000|2024-04-01 01:15:00|5115.23|5112.23|5114.83|5111.83|5115.33|5112.33|5114.83|5111.83|0
1711934400000|2024-04-01 01:20:00|5114.73|5111.73|5115.33|5112.33|5115.33|5112.33|5114.63|5111.63|0
1711934700000|2024-04-01 01:25:00|5115.43|5112.43|5114.73|5111.73|5115.53|5112.53|5114.33|5111.33|0
1711935000000|2024-04-01 01:30:00|5114.83|5111.83|5114.33|5111.33|5115.33|5112.33|5114.13|5111.13|0
1711935300000|2024-04-01 01:35:00|5114.63|5111.63|5113.63|5110.63|5114.63|5111.63|5113.13|5110.13|0
1711935600000|2024-04-01 01:40:00|5113.93|5110.93|5113.13|5110.13|5113.93|5110.93|5112.93|5109.93|0
1711935900000|2024-04-01 01:45:00|5113.43|5110.43|5113.63|5110.63|5113.93|5110.93|5112.93|5109.93|0
1711936200000|2024-04-01 01:50:00|5113.43|5110.43|5113.43|5110.43|5113.93|5110.93|5113.03|5110.03|0
1711936500000|2024-04-01 01:55:00|5113.13|5110.13|5113.13|5110.13|5113.43|5110.43|5112.93|5109.93|0
1711936800000|2024-04-01 02:00:00|5113.03|5110.03|5112.43|5109.43|5113.13|5110.13|5112.43|5109.43|0
1711937100000|2024-04-01 02:05:00|5112.53|5109.53|5113.93|5110.93|5113.93|5110.93|5112.23|5109.23|0
1711937400000|2024-04-01 02:10:00|5114.03|5111.03|5114.13|5111.13|5114.13|5111.13|5113.73|5110.73|0
1711937700000|2024-04-01 02:15:00|5113.93|5110.93|5113.23|5110.23|5114.13|5111.13|5113.23|5110.23|0
1711938000000|2024-04-01 02:20:00|5113.33|5110.33|5113.43|5110.43|5113.73|5110.73|5113.23|5110.23|0
1711938300000|2024-04-01 02:25:00|5113.23|5110.23|5113.73|5110.73|5113.93|5110.93|5113.03|5110.03|0
1711938600000|2024-04-01 02:30:00|5113.53|5110.53|5113.23|5110.23|5113.73|5110.73|5113.03|5110.03|0
1711938900000|2024-04-01 02:35:00|5113.13|5110.13|5112.73|5109.73|5113.23|5110.23|5112.53|5109.53|0
1711939200000|2024-04-01 02:40:00|5112.63|5109.63|5113.03|5110.03|5113.03|5110.03|5112.53|5109.53|0
1711939500000|2024-04-01 02:45:00|5112.83|5109.83|5113.43|5110.43|5113.53|5110.53|5112.73|5109.73|0
1711939800000|2024-04-01 02:50:00|5113.53|5110.53|5113.43|5110.43|5113.93|5110.93|5113.43|5110.43|0
1711940100000|2024-04-01 02:55:00|5113.73|5110.73|5113.73|5110.73|5113.73|5110.73|5113.43|5110.43|0
1711940400000|2024-04-01 03:00:00|5113.53|5110.53|5113.73|5110.73|5113.93|5110.93|5113.43|5110.43|0
1711940700000|2024-04-01 03:05:00|5113.83|5110.83|5113.03|5110.03|5113.83|5110.83|5112.73|5109.73|0
1711941000000|2024-04-01 03:10:00|5113.13|5110.13|5113.03|5110.03|5113.43|5110.43|5113.03|5110.03|0
1711941300000|2024-04-01 03:15:00|5112.73|5109.73|5112.73|5109.73|5113.03|5110.03|5112.53|5109.53|0
1711941600000|2024-04-01 03:20:00|5112.83|5109.83|5113.03|5110.03|5113.23|5110.23|5112.73|5109.73|0
1711941900000|2024-04-01 03:25:00|5113.13|5110.13|5113.23|5110.23|5113.23|5110.23|5112.73|5109.73|0
1711942200000|2024-04-01 03:30:00|5113.33|5110.33|5113.73|5110.73|5113.93|5110.93|5113.03|5110.03|0
1711942500000|2024-04-01 03:35:00|5113.43|5110.43|5113.73|5110.73|5113.73|5110.73|5113.23|5110.23|0
1711942800000|2024-04-01 03:40:00|5113.83|5110.83|5114.13|5111.13|5114.63|5111.63|5113.73|5110.73|0
1711943100000|2024-04-01 03:45:00|5114.33|5111.33|5114.63|5111.63|5114.63|5111.63|5114.13|5111.13|0
1711943400000|2024-04-01 03:50:00|5114.73|5111.73|5115.93|5112.93|5116.03|5113.03|5114.63|5111.63|0
1711943700000|2024-04-01 03:55:00|5116.03|5113.03|5116.33|5113.33|5116.33|5113.33|5115.63|5112.63|0
1711944000000|2024-04-01 04:00:00|5116.43|5113.43|5116.63|5113.63|5116.83|5113.83|5116.33|5113.33|0
1711944300000|2024-04-01 04:05:00|5116.83|5113.83|5116.33|5113.33|5116.83|5113.83|5116.13|5113.13|0
1711944600000|2024-04-01 04:10:00|5116.23|5113.23|5116.33|5113.33|5116.33|5113.33|5116.13|5113.13|0
1711944900000|2024-04-01 04:15:00|5116.43|5113.43|5116.33|5113.33|5116.83|5113.83|5116.23|5113.23|0
1711945200000|2024-04-01 04:20:00|5116.13|5113.13|5116.13|5113.13|5116.33|5113.33|5116.03|5113.03|0
1711945500000|2024-04-01 04:25:00|5116.33|5113.33|5116.63|5113.63|5116.73|5113.73|5116.13|5113.13|0
1711945800000|2024-04-01 04:30:00|5116.73|5113.73|5116.63|5113.63|5116.83|5113.83|5116.33|5113.33|0
1711946100000|2024-04-01 04:35:00|5116.43|5113.43|5116.33|5113.33|5116.63|5113.63|5116.03|5113.03|0
1711946400000|2024-04-01 04:40:00|5116.63|5113.63|5116.63|5113.63|5116.63|5113.63|5116.33|5113.33|0
1711946700000|2024-04-01 04:45:00|5116.83|5113.83|5117.03|5114.03|5117.23|5114.23|5116.83|5113.83|0
1711947000000|2024-04-01 04:50:00|5116.83|5113.83|5116.83|5113.83|5117.23|5114.23|5116.83|5113.83|0
1711947300000|2024-04-01 04:55:00|5116.93|5113.93|5117.33|5114.33|5117.33|5114.33|5116.83|5113.83|0
1711947600000|2024-04-01 05:00:00|5117.03|5114.03|5116.63|5113.63|5117.23|5114.23|5116.63|5113.63|0
1711947900000|2024-04-01 05:05:00|5116.83|5113.83|5116.93|5113.93|5117.03|5114.03|5116.73|5113.73|0
1711948200000|2024-04-01 05:10:00|5116.83|5113.83|5116.63|5113.63|5117.53|5114.53|5116.63|5113.63|0
1711948500000|2024-04-01 05:15:00|5116.43|5113.43|5116.13|5113.13|5116.43|5113.43|5115.93|5112.93|0
1711948800000|2024-04-01 05:20:00|5116.23|5113.23|5116.83|5113.83|5116.83|5113.83|5116.13|5113.13|0
1711949100000|2024-04-01 05:25:00|5116.63|5113.63|5116.33|5113.33|5116.63|5113.63|5116.13|5113.13|0
1711949400000|2024-04-01 05:30:00|5116.13|5113.13|5115.43|5112.43|5116.13|5113.13|5115.13|5112.13|0
1711949700000|2024-04-01 05:35:00|5115.33|5112.33|5115.43|5112.43|5115.63|5112.63|5115.13|5112.13|0
1711950000000|2024-04-01 05:40:00|5115.33|5112.33|5114.93|5111.93|5115.43|5112.43|5114.93|5111.93|0
1711950300000|2024-04-01 05:45:00|5115.03|5112.03|5115.43|5112.43|5115.63|5112.63|5114.93|5111.93|0
1711950600000|2024-04-01 05:50:00|5115.33|5112.33|5115.43|5112.43|5115.63|5112.63|5115.13|5112.13|0
1711950900000|2024-04-01 05:55:00|5115.13|5112.13|5114.73|5111.73|5115.13|5112.13|5114.43|5111.43|0
1711951200000|2024-04-01 06:00:00|5114.53|5111.53|5114.73|5111.73|5115.43|5112.43|5114.43|5111.43|0
1711951500000|2024-04-01 06:05:00|5114.83|5111.83|5115.93|5112.93|5116.33|5113.33|5114.83|5111.83|0
1711951800000|2024-04-01 06:10:00|5115.63|5112.63|5115.63|5112.63|5116.13|5113.13|5115.43|5112.43|0
1711952100000|2024-04-01 06:15:00|5115.53|5112.53|5115.13|5112.13|5115.63|5112.63|5115.03|5112.03|0
1711952400000|2024-04-01 06:20:00|5115.33|5112.33|5115.93|5112.93|5115.93|5112.93|5114.93|5111.93|0
1711952700000|2024-04-01 06:25:00|5115.73|5112.73|5115.63|5112.63|5115.93|5112.93|5114.93|5111.93|0
1711953000000|2024-04-01 06:30:00|5115.73|5112.73|5115.93|5112.93|5116.33|5113.33|5115.63|5112.63|0
1711953300000|2024-04-01 06:35:00|5115.73|5112.73|5115.43|5112.43|5115.93|5112.93|5115.43|5112.43|0
1711953600000|2024-04-01 06:40:00|5115.53|5112.53|5115.13|5112.13|5115.53|5112.53|5114.83|5111.83|0
1711953900000|2024-04-01 06:45:00|5114.93|5111.93|5114.73|5111.73|5115.13|5112.13|5114.73|5111.73|0
1711954200000|2024-04-01 06:50:00|5114.53|5111.53|5114.93|5111.93|5115.33|5112.33|5114.33|5111.33|0
1711954500000|2024-04-01 06:55:00|5115.03|5112.03|5115.03|5112.03|5115.53|5112.53|5114.73|5111.73|0
1711954800000|2024-04-01 07:00:00|5115.13|5112.13|5116.03|5113.03|5116.63|5113.63|5115.13|5112.13|0
1711955100000|2024-04-01 07:05:00|5115.93|5112.93|5116.33|5113.33|5116.33|5113.33|5115.63|5112.63|0
1711955400000|2024-04-01 07:10:00|5116.43|5113.43|5117.83|5114.83|5117.93|5114.93|5116.33|5113.33|0
1711955700000|2024-04-01 07:15:00|5117.53|5114.53|5117.53|5114.53|5118.03|5115.03|5117.33|5114.33|0
1711956000000|2024-04-01 07:20:00|5117.83|5114.83|5117.63|5114.63|5118.03|5115.03|5117.33|5114.33|0
1711956300000|2024-04-01 07:25:00|5117.83|5114.83|5117.83|5114.83|5118.23|5115.23|5117.53|5114.53|0
1711956600000|2024-04-01 07:30:00|5118.03|5115.03|5117.53|5114.53|5118.23|5115.23|5117.43|5114.43|0
1711956900000|2024-04-01 07:35:00|5117.33|5114.33|5117.33|5114.33|5117.53|5114.53|5116.83|5113.83|0
1711957200000|2024-04-01 07:40:00|5117.03|5114.03|5117.23|5114.23|5117.33|5114.33|5116.83|5113.83|0
1711957500000|2024-04-01 07:45:00|5117.03|5114.03|5116.83|5113.83|5117.53|5114.53|5116.83|5113.83|0
1711957800000|2024-04-01 07:50:00|5116.93|5113.93|5117.33|5114.33|5118.03|5115.03|5116.83|5113.83|0
1711958100000|2024-04-01 07:55:00|5117.43|5114.43|5117.83|5114.83|5117.83|5114.83|5117.33|5114.33|0
1711958400000|2024-04-01 08:00:00|5117.63|5114.63|5116.13|5113.13|5117.83|5114.83|5115.93|5112.93|0
1711958700000|2024-04-01 08:05:00|5116.03|5113.03|5114.73|5111.73|5116.13|5113.13|5114.73|5111.73|0
1711959000000|2024-04-01 08:10:00|5114.53|5111.53|5114.93|5111.93|5115.13|5112.13|5113.73|5110.73|0
1711959300000|2024-04-01 08:15:00|5114.73|5111.73|5114.93|5111.93|5115.13|5112.13|5114.43|5111.43|0
1711959600000|2024-04-01 08:20:00|5115.13|5112.13|5115.93|5112.93|5116.13|5113.13|5115.13|5112.13|0
1711959900000|2024-04-01 08:25:00|5116.13|5113.13|5116.13|5113.13|5116.63|5113.63|5115.93|5112.93|0
1711960200000|2024-04-01 08:30:00|5116.33|5113.33|5116.13|5113.13|5116.83|5113.83|5115.93|5112.93|0
1711960500000|2024-04-01 08:35:00|5116.03|5113.03|5116.43|5113.43|5116.63|5113.63|5115.93|5112.93|0
1711960800000|2024-04-01 08:40:00|5116.33|5113.33|5116.23|5113.23|5116.43|5113.43|5115.93|5112.93|0
1711961100000|2024-04-01 08:45:00|5116.13|5113.13|5115.93|5112.93|5116.33|5113.33|5115.93|5112.93|0
1711961400000|2024-04-01 08:50:00|5116.13|5113.13|5116.83|5113.83|5116.83|5113.83|5116.13|5113.13|0
1711961700000|2024-04-01 08:55:00|5116.93|5113.93|5117.03|5114.03|5117.03|5114.03|5116.63|5113.63|0
1711962000000|2024-04-01 09:00:00|5117.23|5114.23|5116.93|5113.93|5117.33|5114.33|5116.83|5113.83|0
1711962300000|2024-04-01 09:05:00|5116.83|5113.83|5116.63|5113.63|5117.03|5114.03|5116.13|5113.13|0
1711962600000|2024-04-01 09:10:00|5116.83|5113.83|5115.43|5112.43|5116.83|5113.83|5115.43|5112.43|0
1711962900000|2024-04-01 09:15:00|5115.33|5112.33|5115.43|5112.43|5115.73|5112.73|5115.13|5112.13|0
1711963200000|2024-04-01 09:20:00|5115.33|5112.33|5114.83|5111.83|5115.43|5112.43|5114.73|5111.73|0
1711963500000|2024-04-01 09:25:00|5114.73|5111.73|5115.13|5112.13|5115.43|5112.43|5114.73|5111.73|0
1711963800000|2024-04-01 09:30:00|5115.33|5112.33|5114.93|5111.93|5115.43|5112.43|5114.43|5111.43|0
1711964100000|2024-04-01 09:35:00|5114.73|5111.73|5114.43|5111.43|5114.93|5111.93|5114.23|5111.23|0
1711964400000|2024-04-01 09:40:00|5114.33|5111.33|5115.13|5112.13|5115.13|5112.13|5114.33|5111.33|0
1711964700000|2024-04-01 09:45:00|5115.03|5112.03|5114.93|5111.93|5115.13|5112.13|5114.93|5111.93|0
1711965000000|2024-04-01 09:50:00|5114.83|5111.83|5115.53|5112.53|5115.73|5112.73|5114.73|5111.73|0
1711965300000|2024-04-01 09:55:00|5115.63|5112.63|5115.43|5112.43|5115.93|5112.93|5115.13|5112.13|0
1711965600000|2024-04-01 10:00:00|5115.53|5112.53|5115.93|5112.93|5115.93|5112.93|5115.43|5112.43|0
1711965900000|2024-04-01 10:05:00|5115.73|5112.73|5115.63|5112.63|5116.13|5113.13|5115.63|5112.63|0
1711966200000|2024-04-01 10:10:00|5115.53|5112.53|5115.63|5112.63|5115.93|5112.93|5115.13|5112.13|0
1711966500000|2024-04-01 10:15:00|5115.73|5112.73|5116.23|5113.23|5116.33|5113.33|5115.73|5112.73|0
1711966800000|2024-04-01 10:20:00|5116.13|5113.13|5116.63|5113.63|5116.83|5113.83|5116.13|5113.13|0
1711967100000|2024-04-01 10:25:00|5116.73|5113.73|5116.83|5113.83|5116.83|5113.83|5116.63|5113.63|0
1711967400000|2024-04-01 10:30:00|5116.93|5113.93|5116.83|5113.83|5117.03|5114.03|5116.43|5113.43|0
1711967700000|2024-04-01 10:35:00|5116.93|5113.93|5116.83|5113.83|5117.33|5114.33|5116.73|5113.73|0
1711968000000|2024-04-01 10:40:00|5117.03|5114.03|5116.83|5113.83|5117.03|5114.03|5116.63|5113.63|0
1711968300000|2024-04-01 10:45:00|5116.73|5113.73|5116.33|5113.33|5116.83|5113.83|5116.33|5113.33|0
1711968600000|2024-04-01 10:50:00|5116.43|5113.43|5116.63|5113.63|5116.83|5113.83|5115.93|5112.93|0
1711968900000|2024-04-01 10:55:00|5116.73|5113.73|5116.83|5113.83|5117.03|5114.03|5116.63|5113.63|0
1711969200000|2024-04-01 11:00:00|5116.63|5113.63|5114.23|5111.23|5116.63|5113.63|5114.23|5111.23|0
1711969500000|2024-04-01 11:05:00|5114.43|5111.43|5114.83|5111.83|5114.93|5111.93|5114.03|5111.03|0
1711969800000|2024-04-01 11:10:00|5114.93|5111.93|5114.43|5111.43|5114.93|5111.93|5114.23|5111.23|0
1711970100000|2024-04-01 11:15:00|5114.53|5111.53|5112.53|5109.53|5114.73|5111.73|5112.53|5109.53|0
1711970400000|2024-04-01 11:20:00|5112.63|5109.63|5112.03|5109.03|5112.83|5109.83|5111.83|5108.83|0
1711970700000|2024-04-01 11:25:00|5111.93|5108.93|5111.33|5108.33|5111.93|5108.93|5110.53|5107.53|0
1711971000000|2024-04-01 11:30:00|5111.13|5108.13|5110.43|5107.43|5111.13|5108.13|5109.73|5106.73|0
1711971300000|2024-04-01 11:35:00|5110.33|5107.33|5111.83|5108.83|5111.83|5108.83|5110.13|5107.13|0
1711971600000|2024-04-01 11:40:00|5111.93|5108.93|5111.83|5108.83|5112.03|5109.03|5111.33|5108.33|0
1711971900000|2024-04-01 11:45:00|5111.73|5108.73|5111.83|5108.83|5111.93|5108.93|5111.13|5108.13|0
1711972200000|2024-04-01 11:50:00|5111.73|5108.73|5111.63|5108.63|5111.83|5108.83|5110.63|5107.63|0
1711972500000|2024-04-01 11:55:00|5111.83|5108.83|5111.33|5108.33|5111.83|5108.83|5111.13|5108.13|0
1711972800000|2024-04-01 12:00:00|5111.13|5108.13|5110.93|5107.93|5111.63|5108.63|5110.93|5107.93|0
1711973100000|2024-04-01 12:05:00|5110.43|5107.43|5104.93|5101.93|5110.43|5107.43|5103.73|5100.73|0
1711973400000|2024-04-01 12:10:00|5105.13|5102.13|5104.93|5101.93|5105.63|5102.63|5103.73|5100.73|0
1711973700000|2024-04-01 12:15:00|5104.43|5101.43|5104.23|5101.23|5104.73|5101.73|5103.03|5100.03|0
1711974000000|2024-04-01 12:20:00|5104.13|5101.13|5102.53|5099.53|5104.23|5101.23|5101.33|5098.33|0
1711974300000|2024-04-01 12:25:00|5102.43|5099.43|5103.03|5100.03|5103.73|5100.73|5102.23|5099.23|0
1711974600000|2024-04-01 12:30:00|5102.93|5099.93|5100.63|5097.63|5102.93|5099.93|5099.43|5096.43|0
1711974900000|2024-04-01 12:35:00|5100.93|5097.93|5101.63|5098.63|5102.43|5099.43|5100.93|5097.93|0
1711975200000|2024-04-01 12:40:00|5101.73|5098.73|5103.73|5100.73|5104.33|5101.33|5101.63|5098.63|0
1711975500000|2024-04-01 12:45:00|5104.03|5101.03|5104.23|5101.23|5105.03|5102.03|5104.03|5101.03|0
1711975800000|2024-04-01 12:50:00|5104.13|5101.13|5104.73|5101.73|5104.93|5101.93|5103.73|5100.73|0
1711976100000|2024-04-01 12:55:00|5104.83|5101.83|5103.73|5100.73|5104.83|5101.83|5102.83|5099.83|0
1711976400000|2024-04-01 13:00:00|5104.03|5101.03|5102.13|5099.13|5104.13|5101.13|5101.73|5098.73|0
1711976700000|2024-04-01 13:05:00|5102.23|5099.23|5102.83|5099.83|5103.23|5100.23|5102.13|5099.13|0
1711977000000|2024-04-01 13:10:00|5103.03|5100.03|5100.43|5097.43|5103.03|5100.03|5100.33|5097.33|0
1711977300000|2024-04-01 13:15:00|5100.23|5097.23|5098.23|5095.23|5100.63|5097.63|5097.53|5094.53|0
1711977600000|2024-04-01 13:20:00|5098.43|5095.43|5099.03|5096.03|5099.23|5096.23|5097.13|5094.13|0
1711977900000|2024-04-01 13:25:00|5098.23|5095.23|5100.23|5097.23|5101.33|5098.33|5098.23|5095.23|0
1711978200000|2024-04-01 13:30:00|5099.73|5096.73|5102.13|5099.13|5103.03|5100.03|5096.83|5093.83|0
1711978500000|2024-04-01 13:35:00|5102.33|5099.33|5104.03|5101.03|5104.73|5101.73|5099.93|5096.93|0
1711978800000|2024-04-01 13:40:00|5104.73|5101.73|5104.03|5101.03|5105.43|5102.43|5103.23|5100.23|0
1711979100000|2024-04-01 13:45:00|5104.43|5101.43|5102.13|5099.13|5105.63|5102.63|5100.63|5097.63|0
1711979400000|2024-04-01 13:50:00|5102.33|5099.33|5102.53|5099.53|5103.03|5100.03|5101.33|5098.33|0
1711979700000|2024-04-01 13:55:00|5102.63|5099.63|5102.83|5099.83|5104.23|5101.23|5102.33|5099.33|0
1711980000000|2024-04-01 14:00:00|5099.33|5096.33|5094.43|5091.43|5103.73|5100.73|5093.73|5090.73|0
1711980300000|2024-04-01 14:05:00|5094.73|5091.73|5099.73|5096.73|5100.43|5097.43|5094.43|5091.43|0
1711980600000|2024-04-01 14:10:00|5099.43|5096.43|5100.93|5097.93|5101.63|5098.63|5099.23|5096.23|0
1711980900000|2024-04-01 14:15:00|5101.13|5098.13|5092.13|5089.13|5101.23|5098.23|5091.33|5088.33|0
1711981200000|2024-04-01 14:20:00|5092.33|5089.33|5094.43|5091.43|5094.93|5091.93|5090.93|5087.93|0
1711981500000|2024-04-01 14:25:00|5094.23|5091.23|5092.33|5089.33|5094.73|5091.73|5091.93|5088.93|0
1711981800000|2024-04-01 14:30:00|5092.13|5089.13|5090.93|5087.93|5093.33|5090.33|5088.73|5085.73|0
1711982100000|2024-04-01 14:35:00|5090.63|5087.63|5085.93|5082.93|5091.13|5088.13|5083.53|5080.53|0
1711982400000|2024-04-01 14:40:00|5085.63|5082.63|5088.03|5085.03|5088.73|5085.73|5084.73|5081.73|0
1711982700000|2024-04-01 14:45:00|5087.83|5084.83|5087.33|5084.33|5088.03|5085.03|5085.93|5082.93|0
1711983000000|2024-04-01 14:50:00|5087.13|5084.13|5084.73|5081.73|5087.13|5084.13|5083.83|5080.83|0
1711983300000|2024-04-01 14:55:00|5084.63|5081.63|5085.43|5082.43|5086.43|5083.43|5083.73|5080.73|0
1711983600000|2024-04-01 15:00:00|5085.63|5082.63|5085.23|5082.23|5085.93|5082.93|5083.53|5080.53|0
1711983900000|2024-04-01 15:05:00|5085.43|5082.43|5083.73|5080.73|5086.43|5083.43|5082.83|5079.83|0
1711984200000|2024-04-01 15:10:00|5083.53|5080.53|5081.83|5078.83|5084.03|5081.03|5080.93|5077.93|0
1711984500000|2024-04-01 15:15:00|5081.73|5078.73|5078.53|5075.53|5081.83|5078.83|5077.13|5074.13|0
1711984800000|2024-04-01 15:20:00|5078.33|5075.33|5080.63|5077.63|5082.53|5079.53|5076.13|5073.13|0
1711985100000|2024-04-01 15:25:00|5080.93|5077.93|5083.03|5080.03|5083.43|5080.43|5080.43|5077.43|0
1711985400000|2024-04-01 15:30:00|5082.83|5079.83|5080.43|5077.43|5083.33|5080.33|5080.43|5077.43|0
1711985700000|2024-04-01 15:35:00|5080.63|5077.63|5079.23|5076.23|5083.03|5080.03|5079.23|5076.23|0
1711986000000|2024-04-01 15:40:00|5079.53|5076.53|5080.93|5077.93|5081.03|5078.03|5078.53|5075.53|0
1711986300000|2024-04-01 15:45:00|5081.13|5078.13|5081.43|5078.43|5081.63|5078.63|5077.83|5074.83|0
1711986600000|2024-04-01 15:50:00|5081.23|5078.23|5075.23|5072.23|5081.63|5078.63|5074.23|5071.23|0
1711986900000|2024-04-01 15:55:00|5075.43|5072.43|5073.73|5070.73|5076.63|5073.63|5073.53|5070.53|0
1711987200000|2024-04-01 16:00:00|5074.03|5071.03|5078.33|5075.33|5078.33|5075.33|5072.63|5069.63|0
1711987500000|2024-04-01 16:05:00|5078.03|5075.03|5079.73|5076.73|5080.93|5077.93|5077.83|5074.83|0
1711987800000|2024-04-01 16:10:00|5079.53|5076.53|5080.43|5077.43|5080.93|5077.93|5078.63|5075.63|0
1711988100000|2024-04-01 16:15:00|5080.53|5077.53|5080.43|5077.43|5081.83|5078.83|5080.23|5077.23|0
1711988400000|2024-04-01 16:20:00|5080.63|5077.63|5080.63|5077.63|5081.43|5078.43|5079.23|5076.23|0
1711988700000|2024-04-01 16:25:00|5080.83|5077.83|5082.33|5079.33|5082.83|5079.83|5080.43|5077.43|0
1711989000000|2024-04-01 16:30:00|5082.43|5079.43|5083.53|5080.53|5084.03|5081.03|5082.43|5079.43|0
1711989300000|2024-04-01 16:35:00|5083.43|5080.43|5083.33|5080.33|5084.23|5081.23|5082.13|5079.13|0
1711989600000|2024-04-01 16:40:00|5083.53|5080.53|5084.03|5081.03|5084.43|5081.43|5083.33|5080.33|0
1711989900000|2024-04-01 16:45:00|5084.23|5081.23|5083.53|5080.53|5084.43|5081.43|5082.33|5079.33|0
1711990200000|2024-04-01 16:50:00|5083.33|5080.33|5083.03|5080.03|5084.43|5081.43|5082.83|5079.83|0
1711990500000|2024-04-01 16:55:00|5082.83|5079.83|5081.63|5078.63|5083.03|5080.03|5081.43|5078.43|0
1711990800000|2024-04-01 17:00:00|5081.43|5078.43|5080.23|5077.23|5081.63|5078.63|5079.73|5076.73|0
1711991100000|2024-04-01 17:05:00|5080.33|5077.33|5079.53|5076.53|5081.13|5078.13|5078.33|5075.33|0
1711991400000|2024-04-01 17:10:00|5079.23|5076.23|5079.53|5076.53|5080.43|5077.43|5078.33|5075.33|0
1711991700000|2024-04-01 17:15:00|5079.23|5076.23|5077.13|5074.13|5079.93|5076.93|5077.13|5074.13|0
1711992000000|2024-04-01 17:20:00|5077.33|5074.33|5073.53|5070.53|5077.33|5074.33|5073.53|5070.53|0
1711992300000|2024-04-01 17:25:00|5073.33|5070.33|5078.53|5075.53|5078.73|5075.73|5073.33|5070.33|0
1711992600000|2024-04-01 17:30:00|5078.33|5075.33|5076.63|5073.63|5079.03|5076.03|5076.43|5073.43|0
1711992900000|2024-04-01 17:35:00|5076.43|5073.43|5077.53|5074.53|5079.33|5076.33|5076.43|5073.43|0
1711993200000|2024-04-01 17:40:00|5077.83|5074.83|5080.43|5077.43|5080.93|5077.93|5077.33|5074.33|0
1711993500000|2024-04-01 17:45:00|5080.63|5077.63|5079.53|5076.53|5080.63|5077.63|5078.73|5075.73|0
1711993800000|2024-04-01 17:50:00|5079.73|5076.73|5081.53|5078.53|5081.53|5078.53|5076.63|5073.63|0
1711994100000|2024-04-01 17:55:00|5081.63|5078.63|5086.73|5083.73|5086.73|5083.73|5081.63|5078.63|0
1711994400000|2024-04-01 18:00:00|5086.53|5083.53|5087.43|5084.43|5087.53|5084.53|5086.03|5083.03|0
1711994700000|2024-04-01 18:05:00|5087.33|5084.33|5086.73|5083.73|5087.33|5084.33|5086.03|5083.03|0
1711995000000|2024-04-01 18:10:00|5086.53|5083.53|5085.33|5082.33|5086.93|5083.93|5084.33|5081.33|0
1711995300000|2024-04-01 18:15:00|5085.03|5082.03|5087.93|5084.93|5087.93|5084.93|5085.03|5082.03|0
1711995600000|2024-04-01 18:20:00|5087.63|5084.63|5089.33|5086.33|5089.53|5086.53|5086.93|5083.93|0
1711995900000|2024-04-01 18:25:00|5089.23|5086.23|5088.13|5085.13|5089.83|5086.83|5087.63|5084.63|0
1711996200000|2024-04-01 18:30:00|5087.93|5084.93|5089.33|5086.33|5089.53|5086.53|5087.93|5084.93|0
1711996500000|2024-04-01 18:35:00|5089.13|5086.13|5090.03|5087.03|5090.33|5087.33|5088.63|5085.63|0
1711996800000|2024-04-01 18:40:00|5090.33|5087.33|5089.83|5086.83|5090.73|5087.73|5088.83|5085.83|0
1711997100000|2024-04-01 18:45:00|5090.03|5087.03|5089.53|5086.53|5090.03|5087.03|5088.93|5085.93|0
1711997400000|2024-04-01 18:50:00|5089.73|5086.73|5089.53|5086.53|5090.83|5087.83|5088.83|5085.83|0
1711997700000|2024-04-01 18:55:00|5089.83|5086.83|5088.13|5085.13|5090.53|5087.53|5086.73|5083.73|0
1711998000000|2024-04-01 19:00:00|5087.93|5084.93|5089.83|5086.83|5089.83|5086.83|5086.53|5083.53|0
1711998300000|2024-04-01 19:05:00|5089.93|5086.93|5091.23|5088.23|5092.63|5089.63|5089.93|5086.93|0
1711998600000|2024-04-01 19:10:00|5091.43|5088.43|5089.83|5086.83|5091.93|5088.93|5089.33|5086.33|0
1711998900000|2024-04-01 19:15:00|5090.03|5087.03|5088.63|5085.63|5091.23|5088.23|5087.93|5084.93|0
1711999200000|2024-04-01 19:20:00|5088.43|5085.43|5089.33|5086.33|5090.73|5087.73|5087.93|5084.93|0
1711999500000|2024-04-01 19:25:00|5089.53|5086.53|5088.13|5085.13|5089.83|5086.83|5086.73|5083.73|0
1711999800000|2024-04-01 19:30:00|5088.23|5085.23|5090.53|5087.53|5091.43|5088.43|5087.43|5084.43|0
1712000100000|2024-04-01 19:35:00|5090.73|5087.73|5086.53|5083.53|5090.73|5087.73|5086.03|5083.03|0
1712000400000|2024-04-01 19:40:00|5086.63|5083.63|5090.53|5087.53|5091.23|5088.23|5086.53|5083.53|0
1712000700000|2024-04-01 19:45:00|5090.73|5087.73|5088.43|5085.43|5091.23|5088.23|5088.13|5085.13|0
1712001000000|2024-04-01 19:50:00|5088.13|5085.13|5094.83|5091.83|5095.13|5092.13|5087.43|5084.43|0
1712001300000|2024-04-01 19:55:00|5095.13|5092.13|5094.33|5091.33|5098.53|5095.53|5094.33|5091.33|0
1712001600000|2024-04-01 20:00:00|5094.73|5091.73|5096.23|5093.23|5096.43|5093.43|5094.03|5091.03|0
1712001900000|2024-04-01 20:05:00|5096.33|5093.33|5094.73|5091.73|5096.43|5093.43|5094.53|5091.53|0
1712002200000|2024-04-01 20:10:00|5095.03|5092.03|5095.23|5092.23|5096.23|5093.23|5095.03|5092.03|0
1712002500000|2024-04-01 20:15:00|5095.03|5092.03|5095.03|5092.03|5095.23|5092.23|5094.33|5091.33|0
1712002800000|2024-04-01 20:20:00|5094.83|5091.83|5093.53|5090.53|5095.03|5092.03|5093.33|5090.33|0
1712003100000|2024-04-01 20:25:00|5093.33|5090.33|5092.63|5089.63|5093.53|5090.53|5092.63|5089.63|0
1712003400000|2024-04-01 20:30:00|5092.83|5089.83|5093.33|5090.33|5093.33|5090.33|5092.43|5089.43|0
1712003700000|2024-04-01 20:35:00|5093.53|5090.53|5093.83|5090.83|5093.83|5090.83|5093.33|5090.33|0
1712004000000|2024-04-01 20:40:00|5093.53|5090.53|5093.13|5090.13|5094.03|5091.03|5092.93|5089.93|0
1712004300000|2024-04-01 20:45:00|5093.33|5090.33|5093.33|5090.33|5093.53|5090.53|5093.13|5090.13|0
1712004600000|2024-04-01 20:50:00|5093.23|5090.23|5093.53|5090.53|5094.03|5091.03|5093.23|5090.23|0
1712004900000|2024-04-01 20:55:00|5093.43|5090.43|5094.43|5091.43|5094.63|5091.63|5093.43|5090.43|0
1712005200000|2024-04-01 21:00:00|5094.03|5091.03|5094.63|5091.63|5094.73|5091.73|5094.03|5091.03|0
1712005500000|2024-04-01 21:05:00|5095.03|5092.03|5094.83|5091.83|5095.23|5092.23|5094.73|5091.73|0
1712005800000|2024-04-01 21:10:00|5094.63|5091.63|5094.63|5091.63|5094.93|5091.93|5094.63|5091.63|0
1712006100000|2024-04-01 21:15:00|5094.53|5091.53|5094.83|5091.83|5094.83|5091.83|5094.53|5091.53|0
1712006700000|2024-04-01 21:25:00|5094.43|5091.43|5095.43|5092.43|5095.43|5092.43|5094.33|5091.33|0
1712007000000|2024-04-01 21:30:00|5094.83|5091.83|5094.93|5091.93|5095.03|5092.03|5094.73|5091.73|0
1712007300000|2024-04-01 21:35:00|5094.83|5091.83|5095.03|5092.03|5095.13|5092.13|5094.63|5091.63|0
1712007600000|2024-04-01 21:40:00|5095.13|5092.13|5094.83|5091.83|5095.13|5092.13|5094.83|5091.83|0
1712007900000|2024-04-01 21:45:00|5095.03|5092.03|5094.63|5091.63|5095.03|5092.03|5094.63|5091.63|0
1712008200000|2024-04-01 21:50:00|5095.03|5092.03|5094.73|5091.73|5095.03|5092.03|5094.53|5091.53|0
1712008500000|2024-04-01 21:55:00|5094.63|5091.63|5095.43|5092.43|5095.43|5092.43|5094.53|5091.53|0
1712008800000|2024-04-01 22:00:00|5094.63|5091.63|5092.43|5089.43|5095.13|5092.13|5091.93|5088.93|0
1712009100000|2024-04-01 22:05:00|5092.53|5089.53|5091.43|5088.43|5093.33|5090.33|5091.43|5088.43|0
1712009400000|2024-04-01 22:10:00|5091.63|5088.63|5092.13|5089.13|5092.63|5089.63|5091.63|5088.63|0
1712009700000|2024-04-01 22:15:00|5092.43|5089.43|5091.43|5088.43|5092.63|5089.63|5091.43|5088.43|0
1712010000000|2024-04-01 22:20:00|5091.63|5088.63|5091.43|5088.43|5091.93|5088.93|5091.23|5088.23|0
1712010300000|2024-04-01 22:25:00|5091.23|5088.23|5089.53|5086.53|5091.43|5088.43|5089.53|5086.53|0
1712010600000|2024-04-01 22:30:00|5089.23|5086.23|5089.73|5086.73|5089.73|5086.73|5089.03|5086.03|0
1712010900000|2024-04-01 22:35:00|5090.23|5087.23|5090.63|5087.63|5091.63|5088.63|5090.23|5087.23|0
1712011200000|2024-04-01 22:40:00|5090.43|5087.43|5090.53|5087.53|5090.93|5087.93|5090.23|5087.23|0
1712011500000|2024-04-01 22:45:00|5090.63|5087.63|5091.13|5088.13|5091.13|5088.13|5090.53|5087.53|0
1712011800000|2024-04-01 22:50:00|5090.93|5087.93|5089.13|5086.13|5090.93|5087.93|5089.13|5086.13|0
1712012100000|2024-04-01 22:55:00|5089.23|5086.23|5089.53|5086.53|5089.53|5086.53|5088.93|5085.93|0
1712012400000|2024-04-01 23:00:00|5089.23|5086.23|5089.23|5086.23|5089.23|5086.23|5088.93|5085.93|0
1712012700000|2024-04-01 23:05:00|5089.33|5086.33|5089.23|5086.23|5089.73|5086.73|5088.93|5085.93|0
1712013000000|2024-04-01 23:10:00|5089.53|5086.53|5089.93|5086.93|5089.93|5086.93|5089.33|5086.33|0
1712013300000|2024-04-01 23:15:00|5089.83|5086.83|5090.43|5087.43|5090.43|5087.43|5089.73|5086.73|0
1712013600000|2024-04-01 23:20:00|5090.63|5087.63|5090.23|5087.23|5090.93|5087.93|5089.93|5086.93|0
1712013900000|2024-04-01 23:25:00|5090.33|5087.33|5089.53|5086.53|5090.83|5087.83|5089.03|5086.03|0
1712014200000|2024-04-01 23:30:00|5089.63|5086.63|5089.93|5086.93|5090.43|5087.43|5089.53|5086.53|0
1712014500000|2024-04-01 23:35:00|5089.83|5086.83|5087.13|5084.13|5089.83|5086.83|5086.83|5083.83|0
1712014800000|2024-04-01 23:40:00|5087.23|5084.23|5086.63|5083.63|5087.53|5084.53|5086.63|5083.63|0
1712015100000|2024-04-01 23:45:00|5086.53|5083.53|5088.33|5085.33|5088.53|5085.53|5086.43|5083.43|0
1712015400000|2024-04-01 23:50:00|5088.13|5085.13|5088.53|5085.53|5088.73|5085.73|5088.03|5085.03|0
1712015700000|2024-04-01 23:55:00|5088.63|5085.63|5089.23|5086.23|5089.53|5086.53|5088.53|5085.53|0
1712016000000|2024-04-02 00:00:00|5089.33|5086.33|5085.73|5082.73|5089.33|5086.33|5083.53|5080.53|0
1712016300000|2024-04-02 00:05:00|5085.93|5082.93|5085.03|5082.03|5086.03|5083.03|5084.33|5081.33|0
1712016600000|2024-04-02 00:10:00|5085.33|5082.33|5086.73|5083.73|5089.73|5086.73|5085.33|5082.33|0
1712016900000|2024-04-02 00:15:00|5086.63|5083.63|5089.13|5087.13|5089.13|5087.13|5081.13|5079.13|1729
1712017200000|2024-04-02 00:20:00|5090.13|5088.13|5089.13|5087.13|5091.13|5089.13|5089.13|5087.13|369
1712017500000|2024-04-02 00:25:00|5088.13|5086.13|5091.13|5089.13|5091.13|5089.13|5088.13|5086.13|229
1712017800000|2024-04-02 00:30:00|5091.63|5089.63|5091.13|5089.13|5093.13|5091.13|5091.13|5089.13|374
1712018100000|2024-04-02 00:35:00|5090.13|5088.13|5092.13|5090.13|5092.13|5090.13|5090.13|5088.13|292
1712018400000|2024-04-02 00:40:00|5091.13|5089.13|5091.13|5089.13|5092.13|5090.13|5091.13|5089.13|286
1712018700000|2024-04-02 00:45:00|5092.13|5090.13|5093.13|5091.13|5093.13|5091.13|5091.13|5089.13|233
1712019000000|2024-04-02 00:50:00|5092.63|5090.63|5092.13|5090.13|5093.13|5091.13|5092.13|5090.13|250
1712019300000|2024-04-02 00:55:00|5093.13|5091.13|5093.13|5091.13|5093.13|5091.13|5092.13|5090.13|212
1712019600000|2024-04-02 01:00:00|5092.13|5090.13|5092.13|5090.13|5093.13|5091.13|5092.13|5090.13|88
1712019900000|2024-04-02 01:05:00|5091.13|5089.13|5090.13|5088.13|5091.13|5089.13|5090.13|5088.13|263
1712020200000|2024-04-02 01:10:00|5091.13|5089.13|5090.13|5088.13|5092.13|5090.13|5090.13|5088.13|472
1712020500000|2024-04-02 01:15:00|5091.13|5089.13|5091.13|5089.13|5092.13|5090.13|5090.13|5088.13|542
1712020800000|2024-04-02 01:20:00|5092.13|5090.13|5093.13|5091.13|5093.13|5091.13|5092.13|5090.13|233
1712021100000|2024-04-02 01:25:00|5094.13|5092.13|5095.13|5093.13|5095.13|5093.13|5094.13|5092.13|65
1712021400000|2024-04-02 01:30:00|5094.13|5092.13|5094.13|5092.13|5095.13|5093.13|5093.13|5091.13|290
1712021700000|2024-04-02 01:35:00|5093.13|5091.13|5094.13|5092.13|5094.13|5092.13|5093.13|5091.13|106
1712022000000|2024-04-02 01:40:00|5093.13|5091.13|5094.13|5092.13|5094.13|5092.13|5093.13|5091.13|457
1712022300000|2024-04-02 01:45:00|5095.13|5093.13|5095.13|5093.13|5095.13|5093.13|5094.13|5092.13|240
1712022600000|2024-04-02 01:50:00|5094.13|5092.13|5094.13|5092.13|5094.13|5092.13|5094.13|5092.13|49
1712022900000|2024-04-02 01:55:00|5095.13|5093.13|5095.13|5093.13|5095.13|5093.13|5095.13|5093.13|94
1712023200000|2024-04-02 02:00:00|5095.63|5093.63|5094.13|5092.13|5095.63|5093.63|5094.13|5092.13|211
1712023500000|2024-04-02 02:05:00|5095.13|5093.13|5093.13|5091.13|5095.13|5093.13|5093.13|5091.13|195
1712023800000|2024-04-02 02:10:00|5094.13|5092.13|5093.13|5091.13|5094.13|5092.13|5093.13|5091.13|154
1712024100000|2024-04-02 02:15:00|5094.13|5092.13|5094.13|5092.13|5094.13|5092.13|5093.13|5091.13|57
1712024400000|2024-04-02 02:20:00|5095.13|5093.13|5095.13|5093.13|5095.13|5093.13|5094.13|5092.13|150
1712024700000|2024-04-02 02:25:00|5094.13|5092.13|5094.13|5092.13|5095.13|5093.13|5094.13|5092.13|200
1712025000000|2024-04-02 02:30:00|5094.63|5092.63|5095.13|5093.13|5096.13|5094.13|5094.13|5092.13|81
1712025300000|2024-04-02 02:35:00|5096.13|5094.13|5095.7|5093.7|5096.13|5094.13|5095.13|5093.13|23
1712025600000|2024-04-02 02:40:00|5094.7|5092.7|5094.7|5092.7|5095.7|5093.7|5094.7|5092.7|145
1712025900000|2024-04-02 02:45:00|||||||||15
1712026200000|2024-04-02 02:50:00|5095.7|5093.7|5096.7|5094.7|5096.7|5094.7|5095.7|5093.7|125
1712026500000|2024-04-02 02:55:00|5097.7|5095.7|5096.7|5094.7|5097.7|5095.7|5096.7|5094.7|80
1712026800000|2024-04-02 03:00:00|5096.2|5094.2|5096.2|5094.2|5096.7|5094.7|5095.7|5093.7|24
1712027100000|2024-04-02 03:05:00|5095.7|5093.7|5095.7|5093.7|5096.7|5094.7|5095.7|5093.7|32
1712027400000|2024-04-02 03:10:00|||||||||33
1712027700000|2024-04-02 03:15:00|5094.7|5092.7|5095.7|5093.7|5095.7|5093.7|5094.7|5092.7|20
1712028000000|2024-04-02 03:20:00|5096.7|5094.7|5095.7|5093.7|5096.7|5094.7|5095.7|5093.7|30
1712028300000|2024-04-02 03:25:00|||||||||28
1712028600000|2024-04-02 03:30:00|5094.7|5092.7|5094.7|5092.7|5094.7|5092.7|5094.7|5092.7|17
1712028900000|2024-04-02 03:35:00|5095.7|5093.7|5093.7|5091.7|5095.7|5093.7|5093.7|5091.7|213
1712029200000|2024-04-02 03:40:00|5092.7|5090.7|5092.7|5090.7|5093.7|5091.7|5092.7|5090.7|48
1712029500000|2024-04-02 03:45:00|5093.7|5091.7|5092.7|5090.7|5093.7|5091.7|5092.7|5090.7|336
1712030100000|2024-04-02 03:55:00|5091.7|5089.7|5092.7|5090.7|5092.7|5090.7|5091.7|5089.7|53
1712030400000|2024-04-02 04:00:00|5093.7|5091.7|5091.7|5089.7|5093.7|5091.7|5091.7|5089.7|135
1712030700000|2024-04-02 04:05:00|||||||||11
1712031000000|2024-04-02 04:10:00|||||||||1
1712031300000|2024-04-02 04:15:00|5090.7|5088.7|5090.7|5088.7|5090.7|5088.7|5090.7|5088.7|34
1712031600000|2024-04-02 04:20:00|||||||||7
1712031900000|2024-04-02 04:25:00|5091.7|5089.7|5090.7|5088.7|5091.7|5089.7|5090.7|5088.7|84
1712032200000|2024-04-02 04:30:00|||||||||5
1712032500000|2024-04-02 04:35:00|5091.7|5089.7|5092.9|5090.9|5092.9|5090.9|5090.7|5088.7|86
1712032800000|2024-04-02 04:40:00|5093.9|5091.9|5093.9|5091.9|5093.9|5091.9|5093.9|5091.9|18
1712033100000|2024-04-02 04:45:00|5092.9|5090.9|5092.9|5090.9|5093.9|5091.9|5092.9|5090.9|33
1712033400000|2024-04-02 04:50:00|||||||||8
1712033700000|2024-04-02 04:55:00|5091.9|5089.9|5092.9|5090.9|5092.9|5090.9|5091.9|5089.9|326
1712034000000|2024-04-02 05:00:00|5091.9|5089.9|5091.9|5089.9|5092.9|5090.9|5090.9|5088.9|209
1712034300000|2024-04-02 05:05:00|5092.9|5090.9|5092.9|5090.9|5092.9|5090.9|5091.9|5089.9|135
1712034600000|2024-04-02 05:10:00|5091.9|5089.9|5092.9|5090.9|5092.9|5090.9|5091.9|5089.9|61
1712034900000|2024-04-02 05:15:00|5091.9|5089.9|5089.9|5087.9|5092.9|5090.9|5089.9|5087.9|161
1712035200000|2024-04-02 05:20:00|5090.9|5088.9|5091.9|5089.9|5091.9|5089.9|5090.9|5088.9|209
1712035500000|2024-04-02 05:25:00|5092.4|5090.4|5092.9|5090.9|5092.9|5090.9|5091.9|5089.9|113
1712035800000|2024-04-02 05:30:00|5091.9|5089.9|5091.9|5089.9|5091.9|5089.9|5091.9|5089.9|55
1712036100000|2024-04-02 05:35:00|5092.9|5090.9|5090.9|5088.9|5092.9|5090.9|5090.9|5088.9|226
1712036400000|2024-04-02 05:40:00|5089.9|5087.9|5090.9|5088.9|5090.9|5088.9|5089.9|5087.9|219
1712036700000|2024-04-02 05:45:00|5091.9|5089.9|5091.9|5089.9|5091.9|5089.9|5091.9|5089.9|117
1712037000000|2024-04-02 05:50:00|5090.9|5088.9|5091.9|5089.9|5091.9|5089.9|5090.9|5088.9|132
1712037300000|2024-04-02 05:55:00|5092.9|5090.9|5092.9|5090.9|5092.9|5090.9|5092.9|5090.9|243
1712037600000|2024-04-02 06:00:00|5092.65|5091.15|5091.65|5090.15|5092.65|5091.15|5088.65|5087.15|2207
1712037900000|2024-04-02 06:05:00|5092.65|5091.15|5089.65|5088.15|5092.65|5091.15|5089.65|5088.15|2453
1712038200000|2024-04-02 06:10:00|5090.65|5089.15|5090.65|5089.15|5091.65|5090.15|5088.65|5087.15|872
1712038500000|2024-04-02 06:15:00|5089.65|5088.15|5092.65|5091.15|5093.15|5091.65|5089.65|5088.15|842
1712038800000|2024-04-02 06:20:00|5093.15|5091.65|5095.65|5094.15|5095.65|5094.15|5092.65|5091.15|1349
1712039100000|2024-04-02 06:25:00|5094.65|5093.15|5095.65|5094.15|5095.65|5094.15|5093.65|5092.15|1042
1712039400000|2024-04-02 06:30:00|5094.65|5093.15|5096.65|5095.15|5097.65|5096.15|5094.65|5093.15|734
1712039700000|2024-04-02 06:35:00|||||||||403
1712040000000|2024-04-02 06:40:00|5097.65|5096.15|5098.65|5097.15|5098.65|5097.15|5095.65|5094.15|1887
1712040300000|2024-04-02 06:45:00|5097.65|5096.15|5102.65|5101.15|5102.65|5101.15|5097.65|5096.15|1392
1712040600000|2024-04-02 06:50:00|5101.65|5100.15|5100.65|5099.15|5101.65|5100.15|5100.65|5099.15|1277
1712040900000|2024-04-02 06:55:00|5099.65|5098.15|5096.65|5095.15|5099.65|5098.15|5096.65|5095.15|2343
1712041200000|2024-04-02 07:00:00|5097.65|5096.15|5109.65|5108.15|5109.65|5108.15|5097.65|5096.15|18881
1712041500000|2024-04-02 07:05:00|5108.65|5107.15|5114.65|5113.15|5114.65|5113.15|5108.65|5107.15|10818
1712041800000|2024-04-02 07:10:00|5115.65|5114.15|5113.65|5112.15|5115.65|5114.15|5111.65|5110.15|9827
1712042100000|2024-04-02 07:15:00|5114.65|5113.15|5106.65|5105.15|5114.65|5113.15|5105.65|5104.15|7036
1712042400000|2024-04-02 07:20:00|5106.15|5104.65|5101.65|5100.15|5106.65|5105.15|5101.65|5100.15|8443
1712042700000|2024-04-02 07:25:00|5102.65|5101.15|5101.65|5100.15|5102.65|5101.15|5096.65|5095.15|9462
1712043000000|2024-04-02 07:30:00|5102.65|5101.15|5103.65|5102.15|5105.65|5104.15|5100.65|5099.15|7360
1712043300000|2024-04-02 07:35:00|5104.65|5103.15|5111.65|5110.15|5111.65|5110.15|5102.65|5101.15|7340
1712043600000|2024-04-02 07:40:00|5112.01|5110.51|5111.01|5109.51|5113.01|5111.51|5110.01|5108.51|5641
1712043900000|2024-04-02 07:45:00|5110.01|5108.51|5109.01|5107.51|5111.01|5109.51|5108.01|5106.51|6647
1712044200000|2024-04-02 07:50:00|5110.01|5108.51|5112.01|5110.51|5112.01|5110.51|5108.01|5106.51|4331
1712044500000|2024-04-02 07:55:00|5113.01|5111.51|5112.01|5110.51|5114.01|5112.51|5112.01|5110.51|5923
1712044800000|2024-04-02 08:00:00|5114.01|5112.51|5121.01|5119.51|5123.01|5121.51|5114.01|5112.51|9559
1712045100000|2024-04-02 08:05:00|5122.01|5120.51|5117.01|5115.51|5122.01|5120.51|5115.01|5113.51|8800
1712045400000|2024-04-02 08:10:00|5116.01|5114.51|5113.01|5111.51|5117.01|5115.51|5112.01|5110.51|3412
1712045700000|2024-04-02 08:15:00|5112.01|5110.51|5113.01|5111.51|5115.01|5113.51|5111.01|5109.51|6459
1712046000000|2024-04-02 08:20:00|5114.01|5112.51|5116.01|5114.51|5117.01|5115.51|5112.01|5110.51|5801
1712046300000|2024-04-02 08:25:00|5117.01|5115.51|5115.01|5113.51|5118.01|5116.51|5114.01|5112.51|4752
1712046600000|2024-04-02 08:30:00|5114.01|5112.51|5112.01|5110.51|5114.01|5112.51|5111.01|5109.51|3570
1712046900000|2024-04-02 08:35:00|5111.01|5109.51|5107.01|5105.51|5111.01|5109.51|5106.01|5104.51|6227
1712047200000|2024-04-02 08:40:00|5106.01|5104.51|5103.01|5101.51|5106.01|5104.51|5101.51|5100.01|7023
1712047500000|2024-04-02 08:45:00|5102.01|5100.51|5099.01|5097.51|5102.01|5100.51|5098.01|5096.51|7017
1712047800000|2024-04-02 08:50:00|5098.01|5096.51|5096.01|5094.51|5098.01|5096.51|5094.01|5092.51|6643
1712048100000|2024-04-02 08:55:00|5097.01|5095.51|5098.01|5096.51|5098.01|5096.51|5095.01|5093.51|6827
1712048400000|2024-04-02 09:00:00|5097.01|5095.51|5099.01|5097.51|5100.01|5098.51|5096.01|5094.51|3838
1712048700000|2024-04-02 09:05:00|5098.01|5096.51|5102.01|5100.51|5102.01|5100.51|5098.01|5096.51|7770
1712049000000|2024-04-02 09:10:00|5103.01|5101.51|5102.01|5100.51|5104.01|5102.51|5099.01|5097.51|9625
1712049300000|2024-04-02 09:15:00|5101.01|5099.51|5100.01|5098.51|5104.01|5102.51|5100.01|5098.51|4191
1712049600000|2024-04-02 09:20:00|5101.01|5099.51|5105.01|5103.51|5105.01|5103.51|5100.01|5098.51|4344
1712049900000|2024-04-02 09:25:00|5104.01|5102.51|5104.01|5102.51|5105.01|5103.51|5103.01|5101.51|3506
1712050200000|2024-04-02 09:30:00|5103.01|5101.51|5104.01|5102.51|5104.01|5102.51|5101.01|5099.51|9927
1712050500000|2024-04-02 09:35:00|5105.01|5103.51|5104.01|5102.51|5105.01|5103.51|5102.01|5100.51|4110
1712050800000|2024-04-02 09:40:00|5103.01|5101.51|5105.01|5103.51|5105.01|5103.51|5103.01|5101.51|5033
1712051100000|2024-04-02 09:45:00|5106.01|5104.51|5105.01|5103.51|5106.01|5104.51|5103.01|5101.51|8142
1712051400000|2024-04-02 09:50:00|5106.01|5104.51|5103.01|5101.51|5106.01|5104.51|5102.01|5100.51|2418
1712051700000|2024-04-02 09:55:00|5102.01|5100.51|5101.01|5099.51|5104.01|5102.51|5101.01|5099.51|3352
1712052000000|2024-04-02 10:00:00|5100.01|5098.51|5094.01|5092.51|5101.01|5099.51|5093.01|5091.51|4733
1712052300000|2024-04-02 10:05:00|5095.01|5093.51|5092.01|5090.51|5095.01|5093.51|5091.01|5089.51|3986
1712052600000|2024-04-02 10:10:00|5091.01|5089.51|5092.01|5090.51|5093.01|5091.51|5090.01|5088.51|4829
1712052900000|2024-04-02 10:15:00|5093.01|5091.51|5094.01|5092.51|5094.01|5092.51|5089.01|5087.51|7287
1712053200000|2024-04-02 10:20:00|5093.01|5091.51|5095.01|5093.51|5096.01|5094.51|5093.01|5091.51|4491
1712053500000|2024-04-02 10:25:00|5096.01|5094.51|5097.01|5095.51|5098.01|5096.51|5094.01|5092.51|10155
1712053800000|2024-04-02 10:30:00|5098.01|5096.51|5097.01|5095.51|5098.01|5096.51|5096.01|5094.51|5907
1712054100000|2024-04-02 10:35:00|5096.51|5095.01|5092.01|5090.51|5096.51|5095.01|5091.01|5089.51|5634
1712054400000|2024-04-02 10:40:00|5093.01|5091.51|5094.01|5092.51|5094.01|5092.51|5093.01|5091.51|1940
1712054700000|2024-04-02 10:45:00|5093.01|5091.51|5092.01|5090.51|5093.01|5091.51|5091.01|5089.51|1114
1712055000000|2024-04-02 10:50:00|5093.01|5091.51|5094.01|5092.51|5094.01|5092.51|5092.01|5090.51|2264
1712055300000|2024-04-02 10:55:00|5093.01|5091.51|5095.01|5093.51|5096.01|5094.51|5093.01|5091.51|4085
1712055600000|2024-04-02 11:00:00|5096.01|5094.51|5098.01|5096.51|5099.01|5097.51|5096.01|5094.51|2864
1712055900000|2024-04-02 11:05:00|5097.01|5095.51|5096.01|5094.51|5097.01|5095.51|5095.01|5093.51|1370
1712056200000|2024-04-02 11:10:00|5095.51|5094.01|5096.01|5094.51|5096.01|5094.51|5094.01|5092.51|1456
1712056500000|2024-04-02 11:15:00|5097.01|5095.51|5095.01|5093.51|5097.01|5095.51|5094.01|5092.51|1420
1712056800000|2024-04-02 11:20:00|5094.01|5092.51|5092.01|5090.51|5094.01|5092.51|5090.01|5088.51|3266
1712057100000|2024-04-02 11:25:00|5093.01|5091.51|5095.01|5093.51|5095.01|5093.51|5092.01|5090.51|670
1712057400000|2024-04-02 11:30:00|5096.01|5094.51|5093.01|5091.51|5096.01|5094.51|5092.01|5090.51|3988
1712057700000|2024-04-02 11:35:00|5094.01|5092.51|5096.01|5094.51|5096.01|5094.51|5093.01|5091.51|7456
1712058000000|2024-04-02 11:40:00|5096.97|5095.47|5093.97|5092.47|5096.97|5095.47|5092.97|5091.47|10773
1712058300000|2024-04-02 11:45:00|5092.97|5091.47|5090.97|5089.47|5093.97|5092.47|5089.97|5088.47|3326
1712058600000|2024-04-02 11:50:00|5089.97|5088.47|5091.97|5090.47|5092.97|5091.47|5089.97|5088.47|3512
1712058900000|2024-04-02 11:55:00|5090.97|5089.47|5090.47|5088.97|5091.97|5090.47|5088.97|5087.47|3362
1712059200000|2024-04-02 12:00:00|5090.97|5089.47|5090.97|5089.47|5091.97|5090.47|5087.97|5086.47|4457
1712059500000|2024-04-02 12:05:00|5091.97|5090.47|5090.97|5089.47|5091.97|5090.47|5089.97|5088.47|1909
1712059800000|2024-04-02 12:10:00|5089.97|5088.47|5085.97|5084.47|5090.97|5089.47|5084.97|5083.47|4680
1712060100000|2024-04-02 12:15:00|5086.97|5085.47|5084.97|5083.47|5086.97|5085.47|5083.97|5082.47|7346
1712060400000|2024-04-02 12:20:00|5085.97|5084.47|5088.97|5087.47|5088.97|5087.47|5085.97|5084.47|3906
1712060700000|2024-04-02 12:25:00|5087.97|5086.47|5091.97|5090.47|5091.97|5090.47|5087.97|5086.47|4027
1712061000000|2024-04-02 12:30:00|5092.97|5091.47|5088.97|5087.47|5092.97|5091.47|5087.97|5086.47|3004
1712061300000|2024-04-02 12:35:00|5087.97|5086.47|5085.97|5084.47|5088.97|5087.47|5085.97|5084.47|3317
1712061600000|2024-04-02 12:40:00|5084.97|5083.47|5082.97|5081.47|5085.97|5084.47|5080.97|5079.47|4523
1712061900000|2024-04-02 12:45:00|5081.97|5080.47|5082.97|5081.47|5082.97|5081.47|5080.47|5078.97|4277
1712062200000|2024-04-02 12:50:00|5081.97|5080.47|5076.97|5075.47|5081.97|5080.47|5075.97|5074.47|12280
1712062500000|2024-04-02 12:55:00|5077.97|5076.47|5073.97|5072.47|5077.97|5076.47|5073.97|5072.47|8877
1712062800000|2024-04-02 13:00:00|5072.97|5071.47|5069.97|5068.47|5073.97|5072.47|5069.97|5068.47|4639
1712063100000|2024-04-02 13:05:00|5068.97|5067.47|5066.97|5065.47|5069.97|5068.47|5066.97|5065.47|6533
1712063400000|2024-04-02 13:10:00|5065.97|5064.47|5062.97|5061.47|5067.97|5066.47|5061.97|5060.47|12258
1712063700000|2024-04-02 13:15:00|5063.47|5061.97|5058.97|5057.47|5063.97|5062.47|5057.97|5056.47|8591
1712064000000|2024-04-02 13:20:00|5059.97|5058.47|5055.97|5054.47|5059.97|5058.47|5055.97|5054.47|11383
1712064300000|2024-04-02 13:25:00|5054.97|5053.47|5054.97|5053.47|5056.97|5055.47|5052.97|5051.47|7736
1712064600000|2024-04-02 13:30:00|5053.97|5052.47|5048.97|5047.47|5057.97|5056.47|5047.97|5046.47|13675
1712064900000|2024-04-02 13:35:00|5047.97|5046.47|5043.97|5042.47|5048.97|5047.47|5043.97|5042.47|12148
1712065200000|2024-04-02 13:40:00|5044.97|5043.47|5043.97|5042.47|5045.97|5044.47|5038.97|5037.47|12992
1712065500000|2024-04-02 13:45:00|5044.97|5043.47|5038.97|5037.47|5044.97|5043.47|5037.97|5036.47|12152
1712065800000|2024-04-02 13:50:00|5037.97|5036.47|5040.97|5039.47|5041.97|5040.47|5037.97|5036.47|8808
1712066100000|2024-04-02 13:55:00|5041.47|5039.97|5043.97|5042.47|5044.97|5043.47|5040.97|5039.47|9291
1712066400000|2024-04-02 14:00:00|5044.97|5043.47|5047.97|5046.47|5049.97|5048.47|5037.97|5036.47|18077
1712066700000|2024-04-02 14:05:00|5046.97|5045.47|5045.97|5044.47|5048.97|5047.47|5040.97|5039.47|13338
1712067000000|2024-04-02 14:10:00|5046.65|5045.15|5041.65|5040.15|5047.65|5046.15|5040.65|5039.15|10472
1712067300000|2024-04-02 14:15:00|5042.65|5041.15|5041.65|5040.15|5045.65|5044.15|5040.65|5039.15|8795
1712067600000|2024-04-02 14:20:00|5042.65|5041.15|5049.65|5048.15|5049.65|5048.15|5042.65|5041.15|9066
1712067900000|2024-04-02 14:25:00|5050.65|5049.15|5047.65|5046.15|5051.65|5050.15|5047.65|5046.15|8678
1712068200000|2024-04-02 14:30:00|5046.65|5045.15|5049.65|5048.15|5051.65|5050.15|5046.65|5045.15|8120
1712068500000|2024-04-02 14:35:00|5050.65|5049.15|5051.65|5050.15|5052.65|5051.15|5048.65|5047.15|7105
1712068800000|2024-04-02 14:40:00|5052.65|5051.15|5051.65|5050.15|5052.65|5051.15|5048.65|5047.15|9162
1712069100000|2024-04-02 14:45:00|5052.65|5051.15|5046.65|5045.15|5053.65|5052.15|5044.65|5043.15|10495
1712069400000|2024-04-02 14:50:00|5047.65|5046.15|5046.65|5045.15|5050.65|5049.15|5046.65|5045.15|8570
1712069700000|2024-04-02 14:55:00|5047.65|5046.15|5042.65|5041.15|5047.65|5046.15|5038.65|5037.15|11760
1712070000000|2024-04-02 15:00:00|5042.15|5040.65|5041.65|5040.15|5043.65|5042.15|5040.65|5039.15|6281
1712070300000|2024-04-02 15:05:00|5042.65|5041.15|5045.65|5044.15|5045.65|5044.15|5042.65|5041.15|4774
1712070600000|2024-04-02 15:10:00|5046.65|5045.15|5046.65|5045.15|5048.65|5047.15|5045.65|5044.15|9991
1712070900000|2024-04-02 15:15:00|5047.65|5046.15|5048.65|5047.15|5048.65|5047.15|5045.65|5044.15|11692
1712071200000|2024-04-02 15:20:00|5049.65|5048.15|5048.65|5047.15|5049.65|5048.15|5047.65|5046.15|12759
1712071500000|2024-04-02 15:25:00|5047.65|5046.15|5046.65|5045.15|5048.65|5047.15|5043.65|5042.15|48478
1712071800000|2024-04-02 15:30:00|5047.65|5046.15|5044.65|5043.15|5047.65|5046.15|5042.65|5041.15|40826
1712072100000|2024-04-02 15:35:00|5043.65|5042.15|5040.65|5039.15|5045.15|5043.65|5039.65|5038.15|28161
1712072400000|2024-04-02 15:40:00|5039.65|5038.15|5040.65|5039.15|5042.65|5041.15|5039.65|5038.15|6249
1712072700000|2024-04-02 15:45:00|5041.65|5040.15|5039.65|5038.15|5041.65|5040.15|5039.65|5038.15|4894
1712073000000|2024-04-02 15:50:00|5040.15|5038.65|5038.65|5037.15|5040.65|5039.15|5037.65|5036.15|4531
1712073300000|2024-04-02 15:55:00|5039.65|5038.15|5039.65|5038.15|5040.65|5039.15|5038.65|5037.15|4289
1712073600000|2024-04-02 16:00:00|5040.65|5039.15|5040.65|5039.15|5040.65|5039.15|5037.65|5036.15|4344
1712073900000|2024-04-02 16:05:00|5039.65|5038.15|5039.65|5038.15|5040.65|5039.15|5038.65|5037.15|2270
1712074200000|2024-04-02 16:10:00|5040.65|5039.15|5039.65|5038.15|5040.65|5039.15|5038.15|5036.65|3372
1712074500000|2024-04-02 16:15:00|5038.65|5037.15|5040.65|5039.15|5040.65|5039.15|5038.65|5037.15|1808
1712074800000|2024-04-02 16:20:00|5039.65|5038.15|5041.65|5040.15|5042.65|5041.15|5039.65|5038.15|2207
1712075100000|2024-04-02 16:25:00|5042.65|5041.15|5043.65|5042.15|5043.65|5042.15|5042.65|5041.15|1517
1712075400000|2024-04-02 16:30:00|5042.65|5041.15|5042.65|5041.15|5043.65|5042.15|5041.65|5040.15|2836
1712075700000|2024-04-02 16:35:00|5043.15|5041.65|5043.65|5042.15|5043.65|5042.15|5042.65|5041.15|786
1712076000000|2024-04-02 16:40:00|5042.65|5041.15|5042.65|5041.15|5043.65|5042.15|5041.65|5040.15|1310
1712076300000|2024-04-02 16:45:00|5043.15|5041.65|5045.65|5044.15|5046.65|5045.15|5042.65|5041.15|2053
1712076600000|2024-04-02 16:50:00|5045.15|5043.65|5045.65|5044.15|5045.65|5044.15|5044.65|5043.15|1826
1712076900000|2024-04-02 16:55:00|5046.65|5045.15|5047.65|5046.15|5047.65|5046.15|5045.65|5044.15|3385
1712077200000|2024-04-02 17:00:00|5048.65|5047.15|5047.15|5045.65|5048.65|5047.15|5045.65|5044.15|1964
1712077500000|2024-04-02 17:05:00|5047.65|5046.15|5045.65|5044.15|5047.65|5046.15|5045.65|5044.15|2359
1712077800000|2024-04-02 17:10:00|5044.65|5043.15|5042.65|5041.15|5045.65|5044.15|5042.65|5041.15|1726
1712078100000|2024-04-02 17:15:00|5043.65|5042.15|5043.65|5042.15|5044.65|5043.15|5042.65|5041.15|1732
1712078400000|2024-04-02 17:20:00|5043.15|5041.65|5042.65|5041.15|5044.65|5043.15|5042.65|5041.15|1175
1712078700000|2024-04-02 17:25:00|5043.15|5041.65|5043.65|5042.15|5044.65|5043.15|5042.65|5041.15|991
1712079000000|2024-04-02 17:30:00|5044.65|5043.15|5042.65|5041.15|5044.65|5043.15|5042.65|5041.15|564
1712079300000|2024-04-02 17:35:00|5043.65|5042.15|5042.65|5041.15|5043.65|5042.15|5042.65|5041.15|740
1712079600000|2024-04-02 17:40:00|5043.65|5042.15|5041.65|5040.15|5043.65|5042.15|5040.65|5039.15|3511
1712079900000|2024-04-02 17:45:00|5042.15|5040.65|5043.65|5042.15|5043.65|5042.15|5041.65|5040.15|599
1712080200000|2024-04-02 17:50:00|5044.65|5043.15|5044.65|5043.15|5045.65|5044.15|5043.65|5042.15|1694
1712080500000|2024-04-02 17:55:00|5043.65|5042.15|5043.65|5042.15|5045.65|5044.15|5043.65|5042.15|702
1712080800000|2024-04-02 18:00:00|5044.65|5043.15|5043.65|5042.15|5044.65|5043.15|5043.65|5042.15|256
1712081100000|2024-04-02 18:05:00|5044.65|5043.15|5045.65|5044.15|5045.65|5044.15|5043.65|5042.15|297
1712081400000|2024-04-02 18:10:00|5046.65|5045.15|5045.65|5044.15|5046.65|5045.15|5045.65|5044.15|587
1712081700000|2024-04-02 18:15:00|5046.65|5045.15|5047.65|5046.15|5047.65|5046.15|5045.65|5044.15|200
1712082000000|2024-04-02 18:20:00|5047.15|5045.65|5045.65|5044.15|5047.65|5046.15|5045.65|5044.15|504
1712082300000|2024-04-02 18:25:00|5046.65|5045.15|5046.65|5045.15|5047.65|5046.15|5046.65|5045.15|104
1712082600000|2024-04-02 18:30:00|5047.65|5046.15|5047.65|5046.15|5047.65|5046.15|5046.65|5045.15|346
1712082900000|2024-04-02 18:35:00|5046.65|5045.15|5045.65|5044.15|5047.65|5046.15|5044.65|5043.15|602
1712083200000|2024-04-02 18:40:00|5046.15|5044.65|5046.65|5045.15|5047.65|5046.15|5045.65|5044.15|178
1712083500000|2024-04-02 18:45:00|5047.65|5046.15|5044.65|5043.15|5047.65|5046.15|5043.65|5042.15|315
1712083800000|2024-04-02 18:50:00|5045.15|5043.65|5045.65|5044.15|5046.65|5045.15|5045.15|5043.65|281
1712084100000|2024-04-02 18:55:00|5046.15|5044.65|5045.65|5044.15|5046.65|5045.15|5044.65|5043.15|144
1712084400000|2024-04-02 19:00:00|5044.65|5043.15|5047.65|5046.15|5047.65|5046.15|5044.65|5043.15|518
1712084700000|2024-04-02 19:05:00|5048.65|5047.15|5047.65|5046.15|5048.65|5047.15|5047.65|5046.15|956
1712085000000|2024-04-02 19:10:00|5048.65|5047.15|5045.65|5044.15|5048.65|5047.15|5045.65|5044.15|399
1712085300000|2024-04-02 19:15:00|5046.65|5045.15|5046.65|5045.15|5047.65|5046.15|5045.65|5044.15|1736
1712085600000|2024-04-02 19:20:00|5047.65|5046.15|5048.65|5047.15|5048.65|5047.15|5046.65|5045.15|377
1712085900000|2024-04-02 19:25:00|5049.65|5048.15|5048.65|5047.15|5050.65|5049.15|5048.65|5047.15|688
1712086200000|2024-04-02 19:30:00|5049.65|5048.15|5050.65|5049.15|5050.65|5049.15|5048.65|5047.15|568
1712086500000|2024-04-02 19:35:00|5050.15|5048.65|5051.65|5050.15|5051.65|5050.15|5049.65|5048.15|419
1712086800000|2024-04-02 19:40:00|5050.65|5049.15|5050.65|5049.15|5051.65|5050.15|5049.65|5048.15|839
1712087100000|2024-04-02 19:45:00|5049.65|5048.15|5053.65|5052.15|5053.65|5052.15|5049.65|5048.15|1903
1712087400000|2024-04-02 19:50:00|5052.65|5051.15|5052.65|5051.15|5053.65|5052.15|5051.65|5050.15|1468
1712087700000|2024-04-02 19:55:00|5051.65|5050.15|5054.65|5053.15|5055.65|5054.15|5051.65|5050.15|3792
1712088000000|2024-04-02 20:00:00|5055.9|5052.9|5056.8|5053.8|5057.1|5054.1|5055.4|5052.4|94
1712088300000|2024-04-02 20:05:00|5056.6|5053.6|5056.6|5053.6|5057.1|5054.1|5056.6|5053.6|0
1712088600000|2024-04-02 20:10:00|5056.8|5053.8|5057.3|5054.3|5057.5|5054.5|5056.8|5053.8|0
1712088900000|2024-04-02 20:15:00|5057.1|5054.1|5057.3|5054.3|5057.5|5054.5|5057.1|5054.1|0
1712089200000|2024-04-02 20:20:00|5057.5|5054.5|5057.5|5054.5|5057.5|5054.5|5057.3|5054.3|0
1712089800000|2024-04-02 20:30:00|5057.3|5054.3|5057.5|5054.5|5057.8|5054.8|5057.3|5054.3|0
1712090100000|2024-04-02 20:35:00|5057.8|5054.8|5057.8|5054.8|5057.8|5054.8|5057.5|5054.5|0
1712090400000|2024-04-02 20:40:00|5058|5055|5058|5055|5058.3|5055.3|5057.8|5054.8|0
1712090700000|2024-04-02 20:45:00|5058.31|5055.31|5058.01|5055.01|5058.31|5055.31|5058.01|5055.01|0
1712091000000|2024-04-02 20:50:00|5057.81|5054.81|5057.51|5054.51|5057.81|5054.81|5057.51|5054.51|0
1712091300000|2024-04-02 20:55:00|5057.41|5054.41|5057.41|5054.41|5057.51|5054.51|5057.21|5054.21|0
1712091600000|2024-04-02 21:00:00|5057.5|5054.5|5057.4|5054.4|5057.6|5054.6|5057.1|5054.1|0
1712091900000|2024-04-02 21:05:00|5056.9|5053.9|5056.9|5053.9|5057.3|5054.3|5056.9|5053.9|0
1712092200000|2024-04-02 21:10:00|5057|5054|5057|5054|5057.1|5054.1|5056.9|5053.9|0
1712092500000|2024-04-02 21:15:00|5057.1|5054.1|5057.2|5054.2|5057.2|5054.2|5057|5054|0
1712092800000|2024-04-02 21:20:00|5057.1|5054.1|5057.1|5054.1|5057.1|5054.1|5056.9|5053.9|0
1712093100000|2024-04-02 21:25:00|5057.2|5054.2|5057.1|5054.1|5057.3|5054.3|5056.9|5053.9|0
1712093400000|2024-04-02 21:30:00|5057.2|5054.2|5057.3|5054.3|5057.3|5054.3|5057.1|5054.1|0
1712093700000|2024-04-02 21:35:00|5057.4|5054.4|5057.5|5054.5|5057.5|5054.5|5057.4|5054.4|0
1712094000000|2024-04-02 21:40:00|5057.4|5054.4|5058|5055|5058.1|5055.1|5057.4|5054.4|0
1712094300000|2024-04-02 21:45:00|5058.1|5055.1|5057.8|5054.8|5058.1|5055.1|5057.8|5054.8|0
1712094600000|2024-04-02 21:50:00|5057.9|5054.9|5057.9|5054.9|5057.9|5054.9|5057.7|5054.7|0
1712094900000|2024-04-02 21:55:00|5058|5055|5058|5055|5058|5055|5057.7|5054.7|0
1712095200000|2024-04-02 22:00:00|5057.71|5054.71|5056.41|5053.41|5057.71|5054.71|5056.41|5053.41|0
1712095500000|2024-04-02 22:05:00|5056.11|5053.11|5056.71|5053.71|5056.81|5053.81|5056.01|5053.01|0
1712095800000|2024-04-02 22:10:00|5056.81|5053.81|5056.41|5053.41|5056.81|5053.81|5055.91|5052.91|0
1712096100000|2024-04-02 22:15:00|5056.21|5053.21|5055.91|5052.91|5056.21|5053.21|5055.61|5052.61|0
1712096400000|2024-04-02 22:20:00|5056.01|5053.01|5056.11|5053.11|5056.61|5053.61|5056.01|5053.01|0
1712096700000|2024-04-02 22:25:00|5056.41|5053.41|5056.11|5053.11|5056.41|5053.41|5055.81|5052.81|0
1712097000000|2024-04-02 22:30:00|5055.9|5052.9|5056.1|5053.1|5056.4|5053.4|5055.6|5052.6|0
1712097300000|2024-04-02 22:35:00|5056.4|5053.4|5056.1|5053.1|5056.4|5053.4|5056.1|5053.1|0
1712097600000|2024-04-02 22:40:00|5056.4|5053.4|5055.6|5052.6|5056.6|5053.6|5055.6|5052.6|0
1712097900000|2024-04-02 22:45:00|5055.51|5052.51|5055.41|5052.41|5055.91|5052.91|5055.21|5052.21|0
1712098200000|2024-04-02 22:50:00|5055.31|5052.31|5054.21|5051.21|5055.41|5052.41|5054.21|5051.21|0
1712098500000|2024-04-02 22:55:00|5054.11|5051.11|5054.41|5051.41|5054.41|5051.41|5054.01|5051.01|0
1712098800000|2024-04-02 23:00:00|5054.21|5051.21|5054.21|5051.21|5054.41|5051.41|5053.71|5050.71|0
1712099100000|2024-04-02 23:05:00|5054.31|5051.31|5054.21|5051.21|5054.41|5051.41|5054.01|5051.01|0
1712099400000|2024-04-02 23:10:00|5054.41|5051.41|5054.41|5051.41|5054.71|5051.71|5054.41|5051.41|0
1712099700000|2024-04-02 23:15:00|5054.7|5051.7|5054.9|5051.9|5054.9|5051.9|5054.4|5051.4|0
1712100000000|2024-04-02 23:20:00|5054.7|5051.7|5054.9|5051.9|5054.9|5051.9|5054.7|5051.7|0
1712100300000|2024-04-02 23:25:00|5054.7|5051.7|5054.9|5051.9|5055.2|5052.2|5054.7|5051.7|0
1712100600000|2024-04-02 23:30:00|5055.01|5052.01|5055.41|5052.41|5055.41|5052.41|5054.91|5051.91|0
1712100900000|2024-04-02 23:35:00|5055.21|5052.21|5054.91|5051.91|5055.21|5052.21|5054.91|5051.91|0
1712101200000|2024-04-02 23:40:00|5055.01|5052.01|5054.91|5051.91|5055.21|5052.21|5054.21|5051.21|0
1712101500000|2024-04-02 23:45:00|5055.01|5052.01|5054.21|5051.21|5055.21|5052.21|5054.01|5051.01|0
1712101800000|2024-04-02 23:50:00|5054.11|5051.11|5053.01|5050.01|5054.21|5051.21|5052.71|5049.71|0
1712102100000|2024-04-02 23:55:00|5053.11|5050.11|5053.01|5050.01|5053.21|5050.21|5052.81|5049.81|0
1712102400000|2024-04-03 00:00:00|5052.71|5049.71|5051.51|5048.51|5052.71|5049.71|5051.51|5048.51|0
1712102700000|2024-04-03 00:05:00|5051.31|5048.31|5049.61|5046.61|5051.51|5048.51|5049.61|5046.61|0
1712103000000|2024-04-03 00:10:00|5049.41|5046.41|5049.91|5046.91|5050.61|5047.61|5048.91|5045.91|0
1712103300000|2024-04-03 00:15:00|5050.2|5047.2|5044.9|5042.9|5050.2|5047.2|5040.9|5038.9|1368
1712103600000|2024-04-03 00:20:00|5045.9|5043.9|5046.9|5044.9|5046.9|5044.9|5045.9|5043.9|677
1712103900000|2024-04-03 00:25:00|5045.9|5043.9|5046.9|5044.9|5046.9|5044.9|5045.9|5043.9|263
1712104200000|2024-04-03 00:30:00|5047.9|5045.9|5047.9|5045.9|5048.9|5046.9|5046.9|5044.9|183
1712104500000|2024-04-03 00:35:00|5048.4|5046.4|5048.9|5046.9|5049.9|5047.9|5047.9|5045.9|555
1712104800000|2024-04-03 00:40:00|5049.9|5047.9|5047.9|5045.9|5050.9|5048.9|5047.9|5045.9|232
1712105100000|2024-04-03 00:45:00|5045.9|5043.9|5043.9|5041.9|5045.9|5043.9|5043.9|5041.9|478
1712105400000|2024-04-03 00:50:00|5044.9|5042.9|5046.9|5044.9|5046.9|5044.9|5042.9|5040.9|262
1712105700000|2024-04-03 00:55:00|5047.9|5045.9|5044.9|5042.9|5047.9|5045.9|5044.9|5042.9|119
1712106000000|2024-04-03 01:00:00|5043.9|5041.9|5043.9|5041.9|5043.9|5041.9|5040.9|5038.9|868
1712106300000|2024-04-03 01:05:00|5044.4|5042.4|5045.4|5043.4|5045.4|5043.4|5041.9|5039.9|291
1712106600000|2024-04-03 01:10:00|5044.9|5042.9|5043.9|5041.9|5045.9|5043.9|5042.9|5040.9|391
1712106900000|2024-04-03 01:15:00|5042.9|5040.9|5043.9|5041.9|5043.9|5041.9|5041.9|5039.9|286
1712107200000|2024-04-03 01:20:00|5044.9|5042.9|5044.9|5042.9|5045.9|5043.9|5042.9|5040.9|505
1712107500000|2024-04-03 01:25:00|5043.9|5041.9|5047.9|5045.9|5047.9|5045.9|5043.9|5041.9|215
1712107800000|2024-04-03 01:30:00|5047.4|5045.4|5045.9|5043.9|5047.9|5045.9|5045.9|5043.9|229
1712108100000|2024-04-03 01:35:00|5046.4|5044.4|5049.9|5047.9|5049.9|5047.9|5045.9|5043.9|385
1712108400000|2024-04-03 01:40:00|5048.9|5046.9|5045.9|5043.9|5049.9|5047.9|5043.9|5041.9|498
1712108700000|2024-04-03 01:45:00|5046.9|5044.9|5043.9|5041.9|5046.9|5044.9|5042.9|5040.9|293
1712109000000|2024-04-03 01:50:00|5044.9|5042.9|5045.9|5043.9|5045.9|5043.9|5044.9|5042.9|82
1712109300000|2024-04-03 01:55:00|5044.9|5042.9|5040.9|5038.9|5044.9|5042.9|5040.9|5038.9|125
1712109600000|2024-04-03 02:00:00|5041.9|5039.9|5043.9|5041.9|5043.9|5041.9|5040.9|5038.9|951
1712109900000|2024-04-03 02:05:00|5042.9|5040.9|5043.9|5041.9|5043.9|5041.9|5042.9|5040.9|62
1712110200000|2024-04-03 02:10:00|5042.9|5040.9|5042.9|5040.9|5043.9|5041.9|5041.9|5039.9|251
1712110500000|2024-04-03 02:15:00|5041.9|5039.9|5043.9|5041.9|5043.9|5041.9|5041.9|5039.9|70
1712110800000|2024-04-03 02:20:00|5044.9|5042.9|5045.9|5043.9|5045.9|5043.9|5044.9|5042.9|65
1712111100000|2024-04-03 02:25:00|5046.9|5044.9|5045.5|5043.5|5047.5|5045.5|5045.5|5043.5|187
1712111400000|2024-04-03 02:30:00|5046.5|5044.5|5046.5|5044.5|5046.5|5044.5|5046.5|5044.5|26
1712111700000|2024-04-03 02:35:00|5047.5|5045.5|5048.5|5046.5|5048.5|5046.5|5046.5|5044.5|159
1712112000000|2024-04-03 02:40:00|5047.5|5045.5|5046.5|5044.5|5047.5|5045.5|5046.5|5044.5|72
1712112300000|2024-04-03 02:45:00|||||||||24
1712112600000|2024-04-03 02:50:00|5045.5|5043.5|5044.5|5042.5|5045.5|5043.5|5044.5|5042.5|217
1712112900000|2024-04-03 02:55:00|5045.5|5043.5|5045.5|5043.5|5045.5|5043.5|5045.5|5043.5|129
1712113200000|2024-04-03 03:00:00|5046.5|5044.5|5046.5|5044.5|5046.5|5044.5|5046.5|5044.5|10
1712113500000|2024-04-03 03:05:00|5045.5|5043.5|5046.5|5044.5|5046.5|5044.5|5045.5|5043.5|70
1712113800000|2024-04-03 03:10:00|5046|5044|5046.5|5044.5|5046.5|5044.5|5045.5|5043.5|93
1712114100000|2024-04-03 03:15:00|5047|5045|5044.5|5042.5|5048.5|5046.5|5044.5|5042.5|124
1712114400000|2024-04-03 03:20:00|5045.5|5043.5|5045.5|5043.5|5046.5|5044.5|5045.5|5043.5|205
1712114700000|2024-04-03 03:25:00|5046.5|5044.5|5046.5|5044.5|5046.5|5044.5|5046.5|5044.5|17
1712115000000|2024-04-03 03:30:00|5046|5044|5046.5|5044.5|5047.5|5045.5|5045.5|5043.5|85
1712115300000|2024-04-03 03:35:00|5047.5|5045.5|5047.5|5045.5|5048.5|5046.5|5046.5|5044.5|89
1712115600000|2024-04-03 03:40:00|5048.5|5046.5|5049|5047|5049.5|5047.5|5047.5|5045.5|175
1712115900000|2024-04-03 03:45:00|5049.5|5047.5|5049.5|5047.5|5049.5|5047.5|5048.5|5046.5|33
1712116200000|2024-04-03 03:50:00|5048.5|5046.5|5049.5|5047.5|5049.5|5047.5|5048.5|5046.5|35
1712116500000|2024-04-03 03:55:00|5048.5|5046.5|5048.5|5046.5|5049.5|5047.5|5048.5|5046.5|61
1712116800000|2024-04-03 04:00:00|5047.5|5045.5|5048.5|5046.5|5049.5|5047.5|5047.5|5045.5|57
1712117100000|2024-04-03 04:05:00|5049.5|5047.5|5048.5|5046.5|5049.5|5047.5|5048.5|5046.5|76
1712117400000|2024-04-03 04:10:00|5049.5|5047.5|5048.5|5046.5|5049.5|5047.5|5048|5046|112
1712117700000|2024-04-03 04:15:00|5049.5|5047.5|5046.5|5044.5|5049.5|5047.5|5046.5|5044.5|159
1712118000000|2024-04-03 04:20:00|5046|5044|5043.5|5041.5|5046|5044|5041.5|5039.5|302
1712118300000|2024-04-03 04:25:00|5043|5041|5047.5|5045.5|5047.5|5045.5|5042.5|5040.5|184
1712118600000|2024-04-03 04:30:00|5048|5046|5047.5|5045.5|5048.5|5046.5|5047.5|5045.5|92
1712118900000|2024-04-03 04:35:00|5046.5|5044.5|5045.5|5043.5|5047.5|5045.5|5045.5|5043.5|70
1712119200000|2024-04-03 04:40:00|5046.5|5044.5|5046.5|5044.5|5046.5|5044.5|5045.5|5043.5|64
1712119500000|2024-04-03 04:45:00|5047|5045|5047.5|5045.5|5047.5|5045.5|5046.5|5044.5|61
1712119800000|2024-04-03 04:50:00|5046.5|5044.5|5046.5|5044.5|5047.5|5045.5|5046.5|5044.5|68
1712120100000|2024-04-03 04:55:00|5045.5|5043.5|5045.5|5043.5|5046.5|5044.5|5045.5|5043.5|139
1712120400000|2024-04-03 05:00:00|5046.5|5044.5|5048|5046|5048.5|5046.5|5045.5|5043.5|209
1712120700000|2024-04-03 05:05:00|5048.5|5046.5|5044.5|5042.5|5048.5|5046.5|5044.5|5042.5|372
1712121000000|2024-04-03 05:10:00|5043.5|5041.5|5043.5|5041.5|5045.5|5043.5|5043.5|5041.5|603
1712121300000|2024-04-03 05:15:00|5044.5|5042.5|5043.5|5041.5|5044.5|5042.5|5043.5|5041.5|221
1712121600000|2024-04-03 05:20:00|5044.5|5042.5|5045.5|5043.5|5045.5|5043.5|5043.5|5041.5|262
1712121900000|2024-04-03 05:25:00|5044.5|5042.5|5043.5|5041.5|5045.5|5043.5|5043.5|5041.5|93
1712122200000|2024-04-03 05:30:00|5044.5|5042.5|5044.5|5042.5|5044.5|5042.5|5043.5|5041.5|350
1712122500000|2024-04-03 05:35:00|5044|5042|5041.5|5039.5|5044|5042|5040.5|5038.5|348
1712122800000|2024-04-03 05:40:00|5042.5|5040.5|5040.5|5038.5|5042.5|5040.5|5040.5|5038.5|290
1712123100000|2024-04-03 05:45:00|5039.5|5037.5|5038.5|5036.5|5039.5|5037.5|5038.5|5036.5|782
1712123400000|2024-04-03 05:50:00|5039|5037|5037.5|5035.5|5039.5|5037.5|5037.5|5035.5|824
1712123700000|2024-04-03 05:55:00|5038|5036|5036.5|5034.5|5038.5|5036.5|5036.5|5034.5|1579
1712124000000|2024-04-03 06:00:00|5036.25|5034.75|5039.25|5037.75|5039.75|5038.25|5030.25|5028.75|3704
1712124300000|2024-04-03 06:05:00|5038.25|5036.75|5041.25|5039.75|5041.25|5039.75|5037.25|5035.75|2167
1712124600000|2024-04-03 06:10:00|5042.25|5040.75|5048.25|5046.75|5048.25|5046.75|5042.25|5040.75|1737
1712124900000|2024-04-03 06:15:00|5049.25|5047.75|5051.25|5049.75|5051.25|5049.75|5049.25|5047.75|942
1712125200000|2024-04-03 06:20:00|5051.75|5050.25|5051.25|5049.75|5053.25|5051.75|5048.25|5046.75|3788
1712125500000|2024-04-03 06:25:00|5050.25|5048.75|5050.25|5048.75|5052.25|5050.75|5050.25|5048.75|935
1712125800000|2024-04-03 06:30:00|5051.25|5049.75|5050.25|5048.75|5051.25|5049.75|5048.25|5046.75|1396
1712126100000|2024-04-03 06:35:00|5049.25|5047.75|5050.25|5048.75|5051.25|5049.75|5048.25|5046.75|1022
1712126400000|2024-04-03 06:40:00|5051.25|5049.75|5055.25|5053.75|5055.25|5053.75|5050.25|5048.75|1160
1712126700000|2024-04-03 06:45:00|5054.75|5053.25|5055.25|5053.75|5055.25|5053.75|5053.25|5051.75|945
1712127000000|2024-04-03 06:50:00|5054.75|5053.25|5054.25|5052.75|5055.25|5053.75|5053.25|5051.75|663
1712127300000|2024-04-03 06:55:00|5055.25|5053.75|5053.25|5051.75|5057.25|5055.75|5053.25|5051.75|2867
1712127600000|2024-04-03 07:00:00|5054.25|5052.75|5058.25|5056.75|5062.25|5060.75|5054.25|5052.75|9588
1712127900000|2024-04-03 07:05:00|5057.25|5055.75|5051.25|5049.75|5057.25|5055.75|5050.25|5048.75|6280
1712128200000|2024-04-03 07:10:00|5050.25|5048.75|5058.25|5056.75|5058.25|5056.75|5050.25|5048.75|9385
1712128500000|2024-04-03 07:15:00|5059.25|5057.75|5055.25|5053.75|5059.25|5057.75|5055.25|5053.75|4305
1712128800000|2024-04-03 07:20:00|5054.25|5052.75|5053.25|5051.75|5058.25|5056.75|5053.25|5051.75|4252
1712129100000|2024-04-03 07:25:00|5054.25|5052.75|5050.25|5048.75|5056.25|5054.75|5050.25|5048.75|3945
1712129400000|2024-04-03 07:30:00|5049.25|5047.75|5053.25|5051.75|5054.25|5052.75|5046.25|5044.75|10114
1712129700000|2024-04-03 07:35:00|5054.25|5052.75|5055.25|5053.75|5057.25|5055.75|5052.25|5050.75|9437
1712130000000|2024-04-03 07:40:00|5054.78|5053.28|5056.78|5055.28|5057.78|5056.28|5054.78|5053.28|3951
1712130300000|2024-04-03 07:45:00|5057.78|5056.28|5053.78|5052.28|5057.78|5056.28|5052.78|5051.28|3310
1712130600000|2024-04-03 07:50:00|5052.78|5051.28|5052.78|5051.28|5056.78|5055.28|5052.78|5051.28|5572
1712130900000|2024-04-03 07:55:00|5053.78|5052.28|5050.78|5049.28|5054.78|5053.28|5050.78|5049.28|4490
1712131200000|2024-04-03 08:00:00|5051.78|5050.28|5055.78|5054.28|5055.78|5054.28|5050.78|5049.28|8196
1712131500000|2024-04-03 08:05:00|5054.78|5053.28|5054.78|5053.28|5055.78|5054.28|5051.78|5050.28|3155
1712131800000|2024-04-03 08:10:00|5055.78|5054.28|5056.78|5055.28|5056.78|5055.28|5053.78|5052.28|4465
1712132100000|2024-04-03 08:15:00|5055.78|5054.28|5059.78|5058.28|5059.78|5058.28|5055.78|5054.28|4329
1712132400000|2024-04-03 08:20:00|5058.78|5057.28|5059.78|5058.28|5060.78|5059.28|5057.78|5056.28|3469
1712132700000|2024-04-03 08:25:00|5058.78|5057.28|5056.78|5055.28|5058.78|5057.28|5056.78|5055.28|10156
1712133000000|2024-04-03 08:30:00|5057.78|5056.28|5056.78|5055.28|5060.78|5059.28|5056.78|5055.28|7918
1712133300000|2024-04-03 08:35:00|5055.78|5054.28|5053.78|5052.28|5056.78|5055.28|5051.78|5050.28|3776
1712133600000|2024-04-03 08:40:00|5052.78|5051.28|5056.78|5055.28|5056.78|5055.28|5052.78|5051.28|2552
1712133900000|2024-04-03 08:45:00|5055.78|5054.28|5060.78|5059.28|5060.78|5059.28|5055.78|5054.28|2645
1712134200000|2024-04-03 08:50:00|5059.78|5058.28|5059.78|5058.28|5061.78|5060.28|5059.78|5058.28|6340
1712134500000|2024-04-03 08:55:00|5058.78|5057.28|5056.78|5055.28|5058.78|5057.28|5056.78|5055.28|6652
1712134800000|2024-04-03 09:00:00|5057.78|5056.28|5059.78|5058.28|5060.78|5059.28|5055.78|5054.28|8684
1712135100000|2024-04-03 09:05:00|5058.78|5057.28|5062.78|5061.28|5062.78|5061.28|5058.78|5057.28|4220
1712135400000|2024-04-03 09:10:00|5061.78|5060.28|5065.78|5064.28|5066.78|5065.28|5061.78|5060.28|8746
1712135700000|2024-04-03 09:15:00|5064.78|5063.28|5066.78|5065.28|5066.78|5065.28|5062.78|5061.28|2752
1712136000000|2024-04-03 09:20:00|5067.78|5066.28|5066.78|5065.28|5067.78|5066.28|5065.78|5064.28|3625
1712136300000|2024-04-03 09:25:00|5067.78|5066.28|5065.78|5064.28|5067.78|5066.28|5065.78|5064.28|4988
1712136600000|2024-04-03 09:30:00|5066.78|5065.28|5068.78|5067.28|5068.78|5067.28|5064.78|5063.28|3578
1712136900000|2024-04-03 09:35:00|5067.78|5066.28|5068.78|5067.28|5068.78|5067.28|5066.78|5065.28|2003
1712137200000|2024-04-03 09:40:00|5069.78|5068.28|5068.78|5067.28|5070.28|5068.78|5068.78|5067.28|2298
1712137500000|2024-04-03 09:45:00|5067.78|5066.28|5065.78|5064.28|5069.78|5068.28|5065.78|5064.28|2298
1712137800000|2024-04-03 09:50:00|5066.78|5065.28|5064.78|5063.28|5066.78|5065.28|5064.78|5063.28|5994
1712138100000|2024-04-03 09:55:00|5063.78|5062.28|5064.78|5063.28|5065.78|5064.28|5062.78|5061.28|3072
1712138400000|2024-04-03 10:00:00|5063.78|5062.28|5064.78|5063.28|5064.78|5063.28|5061.78|5060.28|3803
1712138700000|2024-04-03 10:05:00|5063.78|5062.28|5063.78|5062.28|5065.78|5064.28|5062.78|5061.28|2235
1712139000000|2024-04-03 10:10:00|5064.78|5063.28|5061.78|5060.28|5064.78|5063.28|5060.78|5059.28|3813
1712139300000|2024-04-03 10:15:00|5062.78|5061.28|5064.78|5063.28|5064.78|5063.28|5062.78|5061.28|2787
1712139600000|2024-04-03 10:20:00|5065.78|5064.28|5063.78|5062.28|5065.78|5064.28|5063.78|5062.28|3651
1712139900000|2024-04-03 10:25:00|5062.78|5061.28|5061.78|5060.28|5063.78|5062.28|5061.78|5060.28|6081
1712140200000|2024-04-03 10:30:00|5060.78|5059.28|5056.78|5055.28|5061.78|5060.28|5055.78|5054.28|4890
1712140500000|2024-04-03 10:35:00|5057.78|5056.28|5057.78|5056.28|5059.78|5058.28|5057.78|5056.28|4074
1712140800000|2024-04-03 10:40:00|5058.78|5057.28|5061.78|5060.28|5061.78|5060.28|5058.78|5057.28|4776
1712141100000|2024-04-03 10:45:00|5060.78|5059.28|5061.78|5060.28|5062.78|5061.28|5060.78|5059.28|3407
1712141400000|2024-04-03 10:50:00|5062.78|5061.28|5059.78|5058.28|5062.78|5061.28|5059.78|5058.28|4045
1712141700000|2024-04-03 10:55:00|5060.78|5059.28|5060.78|5059.28|5061.78|5060.28|5059.78|5058.28|2948
1712142000000|2024-04-03 11:00:00|5061.78|5060.28|5062.78|5061.28|5063.78|5062.28|5060.78|5059.28|2104
1712142300000|2024-04-03 11:05:00|5063.78|5062.28|5057.78|5056.28|5063.78|5062.28|5057.78|5056.28|3872
1712142600000|2024-04-03 11:10:00|5058.78|5057.28|5059.78|5058.28|5059.78|5058.28|5058.28|5056.78|3123
1712142900000|2024-04-03 11:15:00|5060.78|5059.28|5060.78|5059.28|5060.78|5059.28|5060.78|5059.28|548
1712143200000|2024-04-03 11:20:00|5059.78|5058.28|5061.78|5060.28|5062.78|5061.28|5059.78|5058.28|4065
1712143500000|2024-04-03 11:25:00|5060.78|5059.28|5060.78|5059.28|5060.78|5059.28|5058.78|5057.28|3156
1712143800000|2024-04-03 11:30:00|5061.78|5060.28|5062.78|5061.28|5062.78|5061.28|5061.78|5060.28|2902
1712144100000|2024-04-03 11:35:00|5063.78|5062.28|5059.78|5058.28|5063.78|5062.28|5059.78|5058.28|4546
1712144400000|2024-04-03 11:40:00|5060.22|5058.72|5057.22|5055.72|5060.22|5058.72|5057.22|5055.72|4181
1712144700000|2024-04-03 11:45:00|5058.22|5056.72|5060.22|5058.72|5060.22|5058.72|5058.22|5056.72|4690
1712145000000|2024-04-03 11:50:00|5061.22|5059.72|5064.22|5062.72|5064.22|5062.72|5061.22|5059.72|2215
1712145300000|2024-04-03 11:55:00|5064.72|5063.22|5064.22|5062.72|5065.22|5063.72|5064.22|5062.72|1360
1712145600000|2024-04-03 12:00:00|5063.22|5061.72|5065.22|5063.72|5066.22|5064.72|5063.22|5061.72|2248
1712145900000|2024-04-03 12:05:00|5066.22|5064.72|5065.22|5063.72|5066.22|5064.72|5065.22|5063.72|1085
1712146200000|2024-04-03 12:10:00|5064.22|5062.72|5063.22|5061.72|5064.22|5062.72|5063.22|5061.72|1666
1712146500000|2024-04-03 12:15:00|5062.22|5060.72|5064.22|5062.72|5065.22|5063.72|5062.22|5060.72|2289
1712146800000|2024-04-03 12:20:00|5063.22|5061.72|5062.22|5060.72|5064.22|5062.72|5062.22|5060.72|1450
1712147100000|2024-04-03 12:25:00|5061.22|5059.72|5059.22|5057.72|5061.22|5059.72|5058.22|5056.72|3620
1712147400000|2024-04-03 12:30:00|5058.22|5056.72|5060.22|5058.72|5061.22|5059.72|5057.22|5055.72|2638
1712147700000|2024-04-03 12:35:00|5061.22|5059.72|5061.22|5059.72|5062.22|5060.72|5060.22|5058.72|3425
1712148000000|2024-04-03 12:40:00|5060.22|5058.72|5060.22|5058.72|5061.22|5059.72|5059.22|5057.72|2232
1712148300000|2024-04-03 12:45:00|5059.22|5057.72|5055.22|5053.72|5060.22|5058.72|5055.22|5053.72|1732
1712148600000|2024-04-03 12:50:00|5056.22|5054.72|5056.22|5054.72|5057.22|5055.72|5053.22|5051.72|4028
1712148900000|2024-04-03 12:55:00|5057.22|5055.72|5056.22|5054.72|5058.22|5056.72|5055.22|5053.72|1125
1712149200000|2024-04-03 13:00:00|5055.22|5053.72|5059.22|5057.72|5060.22|5058.72|5055.22|5053.72|1704
1712149500000|2024-04-03 13:05:00|5060.22|5058.72|5060.22|5058.72|5061.22|5059.72|5059.22|5057.72|3532
1712149800000|2024-04-03 13:10:00|5061.22|5059.72|5057.22|5055.72|5061.22|5059.72|5057.22|5055.72|2158
1712150100000|2024-04-03 13:15:00|5056.22|5054.72|5056.22|5054.72|5056.22|5054.72|5054.22|5052.72|3620
1712150400000|2024-04-03 13:20:00|5055.22|5053.72|5055.22|5053.72|5056.22|5054.72|5055.22|5053.72|2698
1712150700000|2024-04-03 13:25:00|5056.22|5054.72|5056.22|5054.72|5057.22|5055.72|5053.22|5051.72|3663
1712151000000|2024-04-03 13:30:00|5055.22|5053.72|5057.22|5055.72|5058.22|5056.72|5054.22|5052.72|3927
1712151300000|2024-04-03 13:35:00|5056.22|5054.72|5061.22|5059.72|5061.22|5059.72|5056.22|5054.72|1947
1712151600000|2024-04-03 13:40:00|5062.22|5060.72|5056.22|5054.72|5062.22|5060.72|5055.22|5053.72|10279
1712151900000|2024-04-03 13:45:00|5057.22|5055.72|5057.22|5055.72|5058.22|5056.72|5056.22|5054.72|5559
1712152200000|2024-04-03 13:50:00|5056.22|5054.72|5061.22|5059.72|5062.22|5060.72|5056.22|5054.72|7213
1712152500000|2024-04-03 13:55:00|5060.22|5058.72|5060.22|5058.72|5062.22|5060.72|5059.22|5057.72|5275
1712152800000|2024-04-03 14:00:00|5061.72|5060.22|5069.22|5067.72|5072.22|5070.72|5061.22|5059.72|15049
1712153100000|2024-04-03 14:05:00|5070.22|5068.72|5064.22|5062.72|5070.22|5068.72|5063.22|5061.72|10631
1712153400000|2024-04-03 14:10:00|5064.09|5062.59|5067.09|5065.59|5067.09|5065.59|5063.09|5061.59|6016
1712153700000|2024-04-03 14:15:00|5066.09|5064.59|5068.09|5066.59|5069.09|5067.59|5066.09|5064.59|6697
1712154000000|2024-04-03 14:20:00|5069.09|5067.59|5066.09|5064.59|5069.09|5067.59|5066.09|5064.59|5848
1712154300000|2024-04-03 14:25:00|5065.09|5063.59|5065.09|5063.59|5068.09|5066.59|5064.09|5062.59|9665
1712154600000|2024-04-03 14:30:00|5066.09|5064.59|5063.09|5061.59|5068.09|5066.59|5062.09|5060.59|10944
1712154900000|2024-04-03 14:35:00|5064.09|5062.59|5064.09|5062.59|5066.09|5064.59|5063.09|5061.59|4807
1712155200000|2024-04-03 14:40:00|5063.09|5061.59|5065.09|5063.59|5066.09|5064.59|5063.09|5061.59|4205
1712155500000|2024-04-03 14:45:00|5065.59|5064.09|5068.09|5066.59|5068.09|5066.59|5065.09|5063.59|3280
1712155800000|2024-04-03 14:50:00|5069.09|5067.59|5069.09|5067.59|5070.09|5068.59|5068.09|5066.59|5101
1712156100000|2024-04-03 14:55:00|5070.09|5068.59|5068.09|5066.59|5070.09|5068.59|5067.09|5065.59|7115
1712156400000|2024-04-03 15:00:00|5069.09|5067.59|5068.09|5066.59|5070.09|5068.59|5068.09|5066.59|11666
1712156700000|2024-04-03 15:05:00|5069.09|5067.59|5071.09|5069.59|5071.09|5069.59|5069.09|5067.59|12406
1712157000000|2024-04-03 15:10:00|5072.09|5070.59|5072.09|5070.59|5072.09|5070.59|5071.09|5069.59|10319
1712157300000|2024-04-03 15:15:00|5073.09|5071.59|5072.09|5070.59|5073.09|5071.59|5072.09|5070.59|3792
1712157600000|2024-04-03 15:20:00|5073.09|5071.59|5072.09|5070.59|5073.09|5071.59|5072.09|5070.59|8483
1712157900000|2024-04-03 15:25:00|5071.09|5069.59|5071.09|5069.59|5072.09|5070.59|5070.09|5068.59|21155
1712158200000|2024-04-03 15:30:00|5072.09|5070.59|5070.09|5068.59|5073.09|5071.59|5070.09|5068.59|33434
1712158500000|2024-04-03 15:35:00|5069.09|5067.59|5071.09|5069.59|5071.09|5069.59|5069.09|5067.59|17463
1712158800000|2024-04-03 15:40:00|5072.09|5070.59|5072.09|5070.59|5074.09|5072.59|5072.09|5070.59|7675
1712159100000|2024-04-03 15:45:00|5071.09|5069.59|5070.09|5068.59|5071.09|5069.59|5070.09|5068.59|4686
1712159400000|2024-04-03 15:50:00|5071.09|5069.59|5069.09|5067.59|5071.09|5069.59|5069.09|5067.59|4700
1712159700000|2024-04-03 15:55:00|5068.09|5066.59|5068.09|5066.59|5069.09|5067.59|5068.09|5066.59|3889
1712160000000|2024-04-03 16:00:00|5067.09|5065.59|5066.09|5064.59|5068.09|5066.59|5064.09|5062.59|3916
1712160300000|2024-04-03 16:05:00|5066.59|5065.09|5067.09|5065.59|5067.09|5065.59|5066.09|5064.59|3744
1712160600000|2024-04-03 16:10:00|5066.09|5064.59|5067.09|5065.59|5068.09|5066.59|5064.09|5062.59|3604
1712160900000|2024-04-03 16:15:00|5066.59|5065.09|5070.09|5068.59|5070.09|5068.59|5066.09|5064.59|1938
1712161200000|2024-04-03 16:20:00|5071.09|5069.59|5071.09|5069.59|5072.09|5070.59|5070.09|5068.59|2062
1712161500000|2024-04-03 16:25:00|5070.09|5068.59|5073.09|5071.59|5073.09|5071.59|5070.09|5068.59|736
1712161800000|2024-04-03 16:30:00|5074.09|5072.59|5074.09|5072.59|5074.09|5072.59|5073.09|5071.59|1638
1712162100000|2024-04-03 16:35:00|5073.59|5072.09|5066.09|5064.59|5074.09|5072.59|5065.59|5064.09|2427
1712162400000|2024-04-03 16:40:00|5067.09|5065.59|5070.09|5068.59|5071.09|5069.59|5067.09|5065.59|1958
1712162700000|2024-04-03 16:45:00|5069.09|5067.59|5069.09|5067.59|5070.09|5068.59|5068.09|5066.59|687
1712163000000|2024-04-03 16:50:00|5070.09|5068.59|5071.09|5069.59|5072.09|5070.59|5069.09|5067.59|447
1712163300000|2024-04-03 16:55:00|5070.09|5068.59|5069.09|5067.59|5071.09|5069.59|5069.09|5067.59|1070
1712163600000|2024-04-03 17:00:00|5070.09|5068.59|5070.09|5068.59|5071.09|5069.59|5069.09|5067.59|980
1712163900000|2024-04-03 17:05:00|5069.59|5068.09|5070.09|5068.59|5070.09|5068.59|5069.09|5067.59|762
1712164200000|2024-04-03 17:10:00|5071.09|5069.59|5070.09|5068.59|5071.09|5069.59|5069.09|5067.59|525
1712164500000|2024-04-03 17:15:00|5070.59|5069.09|5071.09|5069.59|5071.09|5069.59|5069.09|5067.59|277
1712164800000|2024-04-03 17:20:00|5070.09|5068.59|5072.09|5070.59|5072.09|5070.59|5070.09|5068.59|321
1712165100000|2024-04-03 17:25:00|5073.09|5071.59|5073.09|5071.59|5073.09|5071.59|5072.09|5070.59|450
1712165400000|2024-04-03 17:30:00|5072.09|5070.59|5073.09|5071.59|5073.09|5071.59|5071.09|5069.59|158
1712165700000|2024-04-03 17:35:00|5074.09|5072.59|5073.09|5071.59|5074.09|5072.59|5072.09|5070.59|442
1712166000000|2024-04-03 17:40:00|5074.09|5072.59|5074.09|5072.59|5075.09|5073.59|5073.09|5071.59|237
1712166300000|2024-04-03 17:45:00|5073.09|5071.59|5074.09|5072.59|5075.09|5073.59|5073.09|5071.59|348
1712166600000|2024-04-03 17:50:00|5073.09|5071.59|5072.09|5070.59|5074.09|5072.59|5072.09|5070.59|331
1712166900000|2024-04-03 17:55:00|5073.09|5071.59|5073.09|5071.59|5073.09|5071.59|5072.09|5070.59|293
1712167200000|2024-04-03 18:00:00|5072.09|5070.59|5073.09|5071.59|5073.09|5071.59|5072.09|5070.59|338
1712167500000|2024-04-03 18:05:00|5074.09|5072.59|5074.09|5072.59|5074.09|5072.59|5073.09|5071.59|323
1712167800000|2024-04-03 18:10:00|5073.09|5071.59|5074.09|5072.59|5074.09|5072.59|5073.09|5071.59|737
1712168100000|2024-04-03 18:15:00|5073.09|5071.59|5072.09|5070.59|5074.09|5072.59|5071.09|5069.59|286
1712168400000|2024-04-03 18:20:00|5073.09|5071.59|5073.09|5071.59|5073.09|5071.59|5072.09|5070.59|236
1712168700000|2024-04-03 18:25:00|5072.09|5070.59|5071.09|5069.59|5073.09|5071.59|5071.09|5069.59|350
1712169000000|2024-04-03 18:30:00|5070.09|5068.59|5071.09|5069.59|5071.09|5069.59|5069.09|5067.59|538
1712169300000|2024-04-03 18:35:00|5072.09|5070.59|5072.09|5070.59|5073.09|5071.59|5072.09|5070.59|105
1712169600000|2024-04-03 18:40:00|5073.09|5071.59|5072.09|5070.59|5073.09|5071.59|5072.09|5070.59|273
1712169900000|2024-04-03 18:45:00|5072.59|5071.09|5071.09|5069.59|5073.09|5071.59|5071.09|5069.59|212
1712170200000|2024-04-03 18:50:00|5072.09|5070.59|5072.09|5070.59|5072.09|5070.59|5070.09|5068.59|452
1712170500000|2024-04-03 18:55:00|5071.09|5069.59|5071.09|5069.59|5072.09|5070.59|5070.09|5068.59|287
1712170800000|2024-04-03 19:00:00|5070.09|5068.59|5070.09|5068.59|5071.09|5069.59|5069.09|5067.59|585
1712171100000|2024-04-03 19:05:00|5071.09|5069.59|5070.09|5068.59|5071.09|5069.59|5070.09|5068.59|239
1712171400000|2024-04-03 19:10:00|5069.09|5067.59|5063.09|5061.59|5069.09|5067.59|5062.09|5060.59|1597
1712171700000|2024-04-03 19:15:00|5062.09|5060.59|5062.09|5060.59|5065.09|5063.59|5059.09|5057.59|3161
1712172000000|2024-04-03 19:20:00|5062.59|5061.09|5061.09|5059.59|5064.09|5062.59|5060.09|5058.59|1421
1712172300000|2024-04-03 19:25:00|5060.09|5058.59|5063.09|5061.59|5064.09|5062.59|5060.09|5058.59|525
1712172600000|2024-04-03 19:30:00|5062.09|5060.59|5064.09|5062.59|5065.09|5063.59|5061.09|5059.59|624
1712172900000|2024-04-03 19:35:00|5064.59|5063.09|5066.09|5064.59|5067.09|5065.59|5064.59|5063.09|470
1712173200000|2024-04-03 19:40:00|5065.09|5063.59|5067.09|5065.59|5068.09|5066.59|5065.09|5063.59|975
1712173500000|2024-04-03 19:45:00|5066.59|5065.09|5068.09|5066.59|5068.09|5066.59|5066.09|5064.59|3335
1712173800000|2024-04-03 19:50:00|5067.09|5065.59|5065.09|5063.59|5068.09|5066.59|5064.09|5062.59|3778
1712174100000|2024-04-03 19:55:00|5064.09|5062.59|5066.09|5064.59|5066.09|5064.59|5063.09|5061.59|6887
1712174400000|2024-04-03 20:00:00|5065.14|5062.14|5068.74|5065.74|5069.94|5066.94|5064.74|5061.74|25
1712174700000|2024-04-03 20:05:00|5068.94|5065.94|5068.04|5065.04|5069.74|5066.74|5068.04|5065.04|0
1712175000000|2024-04-03 20:10:00|5068.24|5065.24|5068.74|5065.74|5069.74|5066.74|5068.04|5065.04|0
1712175300000|2024-04-03 20:15:00|5068.54|5065.54|5068.94|5065.94|5069.44|5066.44|5068.54|5065.54|0
1712175600000|2024-04-03 20:20:00|5068.74|5065.74|5068.94|5065.94|5069.24|5066.24|5068.54|5065.54|0
1712175900000|2024-04-03 20:25:00|5069.24|5066.24|5069.44|5066.44|5069.54|5066.54|5068.94|5065.94|0
1712176200000|2024-04-03 20:30:00|5069.74|5066.74|5069.44|5066.44|5069.94|5066.94|5069.44|5066.44|0
1712176500000|2024-04-03 20:35:00|5069.54|5066.54|5069.94|5066.94|5070.14|5067.14|5069.44|5066.44|0
1712176800000|2024-04-03 20:40:00|5070.04|5067.04|5069.94|5066.94|5070.44|5067.44|5069.94|5066.94|0
1712177100000|2024-04-03 20:45:00|5069.74|5066.74|5070.14|5067.14|5070.44|5067.44|5069.74|5066.74|0
1712177400000|2024-04-03 20:50:00|5069.94|5066.94|5069.74|5066.74|5070.14|5067.14|5069.74|5066.74|0
1712177700000|2024-04-03 20:55:00|5069.84|5066.84|5068.44|5065.44|5069.94|5066.94|5067.94|5064.94|0
1712178000000|2024-04-03 21:00:00|5068.54|5065.54|5068.54|5065.54|5068.84|5065.84|5068.44|5065.44|0
1712178300000|2024-04-03 21:05:00|5068.64|5065.64|5068.74|5065.74|5069.14|5066.14|5068.64|5065.64|0
1712178600000|2024-04-03 21:10:00|5068.84|5065.84|5068.94|5065.94|5068.94|5065.94|5068.84|5065.84|0
1712178900000|2024-04-03 21:15:00|5069.04|5066.04|5068.44|5065.44|5069.04|5066.04|5068.24|5065.24|0
1712179200000|2024-04-03 21:20:00|5068.84|5065.84|5068.64|5065.64|5068.84|5065.84|5068.54|5065.54|0
1712179500000|2024-04-03 21:25:00|5068.54|5065.54|5068.74|5065.74|5068.84|5065.84|5068.54|5065.54|0
1712179800000|2024-04-03 21:30:00|5068.84|5065.84|5068.94|5065.94|5068.94|5065.94|5068.74|5065.74|0
1712180100000|2024-04-03 21:35:00|5068.84|5065.84|5068.84|5065.84|5068.84|5065.84|5068.64|5065.64|0
1712180400000|2024-04-03 21:40:00|5068.94|5065.94|5069.14|5066.14|5069.14|5066.14|5068.94|5065.94|0
1712180700000|2024-04-03 21:45:00|5069.04|5066.04|5069.54|5066.54|5069.54|5066.54|5069.04|5066.04|0
1712181000000|2024-04-03 21:50:00|5069.24|5066.24|5069.34|5066.34|5069.44|5066.44|5069.04|5066.04|0
1712181300000|2024-04-03 21:55:00|5069.44|5066.44|5070.2|5067.2|5070.2|5067.2|5069.44|5066.44|0
1712181600000|2024-04-03 22:00:00|5069.9|5066.9|5067.4|5064.4|5069.9|5066.9|5067.4|5064.4|0
1712181900000|2024-04-03 22:05:00|5067.6|5064.6|5068.1|5065.1|5068.4|5065.4|5067.6|5064.6|0
1712182500000|2024-04-03 22:15:00|5067.9|5064.9|5067.2|5064.2|5067.9|5064.9|5067.2|5064.2|0
1712182800000|2024-04-03 22:20:00|5067.4|5064.4|5067.6|5064.6|5067.9|5064.9|5067.4|5064.4|0
1712183100000|2024-04-03 22:25:00|5067.9|5064.9|5068.1|5065.1|5068.1|5065.1|5067.6|5064.6|0
1712183400000|2024-04-03 22:30:00|5067.9|5064.9|5068.1|5065.1|5068.1|5065.1|5067.4|5064.4|0
1712183700000|2024-04-03 22:35:00|5067.9|5064.9|5068.4|5065.4|5068.6|5065.6|5067.8|5064.8|0
1712184000000|2024-04-03 22:40:00|5068.1|5065.1|5067.9|5064.9|5068.4|5065.4|5067.9|5064.9|0
1712184300000|2024-04-03 22:45:00|5068.1|5065.1|5068.1|5065.1|5068.1|5065.1|5067.6|5064.6|0
1712184600000|2024-04-03 22:50:00|5068|5065|5067.9|5064.9|5068.1|5065.1|5067.6|5064.6|0
1712184900000|2024-04-03 22:55:00|5068.1|5065.1|5068.4|5065.4|5068.4|5065.4|5067.9|5064.9|0
1712185200000|2024-04-03 23:00:00|5068.6|5065.6|5068.1|5065.1|5068.6|5065.6|5068.1|5065.1|0
1712185500000|2024-04-03 23:05:00|5068.2|5065.2|5069.1|5066.1|5069.1|5066.1|5068.1|5065.1|0
1712185800000|2024-04-03 23:10:00|5069.3|5066.3|5070|5067|5070|5067|5069.3|5066.3|0
1712186100000|2024-04-03 23:15:00|5070.1|5067.1|5070|5067|5070.3|5067.3|5069.8|5066.8|0
1712186400000|2024-04-03 23:20:00|5069.9|5066.9|5070.7|5067.7|5070.7|5067.7|5069.8|5066.8|0
1712186700000|2024-04-03 23:25:00|5071|5068|5073.1|5070.1|5073.4|5070.4|5070.7|5067.7|0
1712187000000|2024-04-03 23:30:00|5073.2|5070.2|5075.9|5072.9|5082.6|5079.6|5073.2|5070.2|0
1712187300000|2024-04-03 23:35:00|5075.6|5072.6|5074.2|5071.2|5076.4|5073.4|5073.7|5070.7|0
1712187600000|2024-04-03 23:40:00|5074.3|5071.3|5075.2|5072.2|5075.4|5072.4|5074.2|5071.2|0
1712187900000|2024-04-03 23:45:00|5074.9|5071.9|5074.5|5071.5|5075.2|5072.2|5073.6|5070.6|0
1712188200000|2024-04-03 23:50:00|5074.3|5071.3|5074.5|5071.5|5075.6|5072.6|5074.1|5071.1|0
1712188500000|2024-04-03 23:55:00|5074.6|5071.6|5075.9|5072.9|5075.9|5072.9|5074.2|5071.2|0
1712188800000|2024-04-04 00:00:00|5075.8|5072.8|5073|5070|5075.9|5072.9|5072.5|5069.5|0
1712189100000|2024-04-04 00:05:00|5072.9|5069.9|5072.8|5069.8|5073.5|5070.5|5072.3|5069.3|0
1712189400000|2024-04-04 00:10:00|5072.7|5069.7|5071.8|5068.8|5073.5|5070.5|5071.5|5068.5|0
1712189700000|2024-04-04 00:15:00|5072.3|5069.3|5072.4|5070.4|5073.9|5071.9|5071.9|5069|1045
1712190000000|2024-04-04 00:20:00|5071.9|5069.9|5075|5073|5075|5073|5071.9|5069.9|313
1712190300000|2024-04-04 00:25:00|5074.5|5072.5|5075|5073|5075|5073|5074|5072|104
1712190600000|2024-04-04 00:30:00|5074.5|5072.5|5073|5071|5074.5|5072.5|5072|5070|119
1712190900000|2024-04-04 00:35:00|5072|5070|5075|5073|5076|5074|5072|5070|394
1712191200000|2024-04-04 00:40:00|5075.5|5073.5|5074|5072|5076|5074|5074|5072|94
1712191500000|2024-04-04 00:45:00|5073|5071|5074|5072|5075|5073|5073|5071|74
1712191800000|2024-04-04 00:50:00|5075|5073|5074|5072|5075|5073|5074|5072|120
1712192100000|2024-04-04 00:55:00|5075|5073|5073|5071|5075|5073|5072|5070|103
1712192400000|2024-04-04 01:00:00|5072|5070|5072|5070|5073|5071|5072|5070|119
1712192700000|2024-04-04 01:05:00|5071|5069|5071|5069|5072|5070|5071|5069|74
1712193000000|2024-04-04 01:10:00|5072|5070|5072|5070|5072|5070|5071|5069|143
1712193300000|2024-04-04 01:15:00|||||||||3
1712193600000|2024-04-04 01:20:00|5073|5071|5073|5071|5073|5071|5073|5071|246
1712193900000|2024-04-04 01:25:00|5072|5070|5072|5070|5072|5070|5072|5070|299
1712194200000|2024-04-04 01:30:00|5073|5071|5074|5072|5074|5072|5072|5070|153
1712194500000|2024-04-04 01:35:00|||||||||8
1712194800000|2024-04-04 01:40:00|5073|5071|5073|5071|5073.5|5071.5|5073|5071|51
1712195100000|2024-04-04 01:45:00|5074|5072|5073|5071|5074|5072|5073|5071|49
1712195400000|2024-04-04 01:50:00|5074|5072|5074|5072|5074|5072|5073|5071|41
1712195700000|2024-04-04 01:55:00|5073|5071|5074|5072|5074|5072|5073|5071|56
1712196000000|2024-04-04 02:00:00|5075|5073|5075|5073|5075|5073|5075|5073|53
1712196300000|2024-04-04 02:05:00|5074.5|5072.5|5074|5072|5075|5073|5074|5072|121
1712196600000|2024-04-04 02:10:00|5075|5073|5075|5073|5075|5073|5075|5073|18
1712196900000|2024-04-04 02:15:00|5074|5072|5074|5072|5074|5072|5073|5071|72
1712197200000|2024-04-04 02:20:00|5073|5071|5074|5072|5074|5072|5073|5071|33
1712197500000|2024-04-04 02:25:00|5075|5073|5075|5073|5075|5073|5075|5073|35
1712197800000|2024-04-04 02:30:00|5076|5074|5076|5074|5076|5074|5076|5074|55
1712198100000|2024-04-04 02:35:00|5077|5075|5077|5075|5077|5075|5077|5075|63
1712198400000|2024-04-04 02:40:00|||||||||43
1712198700000|2024-04-04 02:45:00|5078|5076|5078|5076|5078|5076|5078|5076|37
1712199000000|2024-04-04 02:50:00|||||||||9
1712199300000|2024-04-04 02:55:00|||||||||25
1712199600000|2024-04-04 03:00:00|5077|5075|5078|5076|5078|5076|5077|5075|508
1712199900000|2024-04-04 03:05:00|||||||||4
1712200200000|2024-04-04 03:10:00|5079|5077|5079|5077|5079|5077|5079|5077|218
1712200500000|2024-04-04 03:15:00|||||||||24
1712200800000|2024-04-04 03:20:00|||||||||8
1712201100000|2024-04-04 03:25:00|5078|5076|5079|5077|5079|5077|5078|5076|415
1712201400000|2024-04-04 03:30:00|5078|5076|5078|5076|5079|5077|5078|5076|106
1712201700000|2024-04-04 03:35:00|5077|5075|5077|5075|5078|5076|5077|5075|53
1712202000000|2024-04-04 03:40:00|5078|5076|5078|5076|5078|5076|5078|5076|9
1712202300000|2024-04-04 03:45:00|||||||||64
1712202600000|2024-04-04 03:50:00|5079|5077|5079|5077|5079|5077|5079|5077|21
1712202900000|2024-04-04 03:55:00|||||||||1
1712203200000|2024-04-04 04:00:00|5078|5076|5079|5077|5079|5077|5078|5076|254
1712203500000|2024-04-04 04:05:00|||||||||61
1712203800000|2024-04-04 04:10:00|||||||||42
1712204100000|2024-04-04 04:15:00|5078|5076|5079|5077|5079|5077|5078|5076|80
1712204400000|2024-04-04 04:20:00|5078|5076|5078|5076|5078|5076|5078|5076|16
1712204700000|2024-04-04 04:25:00|5079|5077|5079|5077|5079|5077|5079|5077|51
1712205000000|2024-04-04 04:30:00|5078|5076|5079|5077|5079|5077|5078|5076|24
1712205300000|2024-04-04 04:35:00|5079.5|5077.5|5079|5077|5080|5078|5079|5077|77
1712205600000|2024-04-04 04:40:00|5079.5|5077.5|5079|5077|5079.5|5077.5|5079|5077|53
1712205900000|2024-04-04 04:45:00|||||||||3
1712206200000|2024-04-04 04:50:00|5078|5076|5079|5077|5079|5077|5078|5076|141
1712206500000|2024-04-04 04:55:00|||||||||21
1712206800000|2024-04-04 05:00:00|||||||||76
1712207100000|2024-04-04 05:05:00|5078|5076|5076.5|5074.5|5078|5076|5076|5074|481
1712207400000|2024-04-04 05:10:00|5076|5074|5078|5076|5078|5076|5076|5074|74
1712207700000|2024-04-04 05:15:00|5077.5|5075.5|5077|5075|5078|5076|5077|5075|102
1712208000000|2024-04-04 05:20:00|5076.5|5074.5|5076|5074|5076.5|5074.5|5076|5074|130
1712208300000|2024-04-04 05:25:00|5075|5073|5075|5073|5075|5073|5075|5073|99
1712208600000|2024-04-04 05:30:00|5074|5072|5074|5072|5074|5072|5074|5072|118
1712208900000|2024-04-04 05:35:00|5075|5073|5074|5072|5075|5073|5074|5072|244
1712209200000|2024-04-04 05:40:00|5075|5073|5075|5073|5075|5073|5074|5072|222
1712209500000|2024-04-04 05:45:00|5074|5072|5074|5072|5074|5072|5074|5072|104
1712209800000|2024-04-04 05:50:00|5073|5071|5073|5071|5074|5072|5073|5071|311
1712210100000|2024-04-04 05:55:00|||||||||296
1712210400000|2024-04-04 06:00:00|5072.75|5071.25|5066.75|5065.25|5072.75|5071.25|5065.75|5064.25|2553
1712210700000|2024-04-04 06:05:00|5067.75|5066.25|5067.75|5066.25|5068.75|5067.25|5065.75|5064.25|1431
1712211000000|2024-04-04 06:10:00|5068.75|5067.25|5067.75|5066.25|5070.25|5068.75|5067.75|5066.25|1243
1712211300000|2024-04-04 06:15:00|5068.75|5067.25|5066.75|5065.25|5068.75|5067.25|5066.75|5065.25|676
1712211600000|2024-04-04 06:20:00|5067.75|5066.25|5066.75|5065.25|5067.75|5066.25|5066.75|5065.25|707
1712211900000|2024-04-04 06:25:00|5065.75|5064.25|5068.75|5067.25|5068.75|5067.25|5065.75|5064.25|1135
1712212200000|2024-04-04 06:30:00|5069.75|5068.25|5069.75|5068.25|5069.75|5068.25|5067.75|5066.25|660
1712212500000|2024-04-04 06:35:00|5068.75|5067.25|5068.75|5067.25|5068.75|5067.25|5067.75|5066.25|898
1712212800000|2024-04-04 06:40:00|5069.75|5068.25|5070.75|5069.25|5071.75|5070.25|5069.75|5068.25|819
1712213100000|2024-04-04 06:45:00|5071.75|5070.25|5069.75|5068.25|5071.75|5070.25|5069.75|5068.25|405
1712213400000|2024-04-04 06:50:00|5070.75|5069.25|5068.75|5067.25|5070.75|5069.25|5068.75|5067.25|490
1712213700000|2024-04-04 06:55:00|5069.75|5068.25|5071.75|5070.25|5072.75|5071.25|5069.75|5068.25|847
1712214000000|2024-04-04 07:00:00|5070.75|5069.25|5073.75|5072.25|5073.75|5072.25|5068.75|5067.25|7030
1712214300000|2024-04-04 07:05:00|5072.75|5071.25|5066.75|5065.25|5073.75|5072.25|5066.75|5065.25|6476
1712214600000|2024-04-04 07:10:00|5067.75|5066.25|5071.75|5070.25|5072.75|5071.25|5066.75|5065.25|4028
1712214900000|2024-04-04 07:15:00|5070.75|5069.25|5072.75|5071.25|5073.75|5072.25|5069.75|5068.25|3368
1712215200000|2024-04-04 07:20:00|5073.75|5072.25|5072.75|5071.25|5075.75|5074.25|5070.75|5069.25|9614
1712215500000|2024-04-04 07:25:00|5071.75|5070.25|5077.75|5076.25|5079.75|5078.25|5071.75|5070.25|8124
1712215800000|2024-04-04 07:30:00|5078.75|5077.25|5077.75|5076.25|5079.75|5078.25|5075.75|5074.25|4656
1712216100000|2024-04-04 07:35:00|5076.75|5075.25|5079.75|5078.25|5080.75|5079.25|5075.75|5074.25|3035
1712216400000|2024-04-04 07:40:00|5079.6|5078.1|5079.6|5078.1|5080.6|5079.1|5078.6|5077.1|2113
1712216700000|2024-04-04 07:45:00|5078.6|5077.1|5079.6|5078.1|5080.6|5079.1|5076.6|5075.1|3986
1712217000000|2024-04-04 07:50:00|5078.6|5077.1|5080.6|5079.1|5081.6|5080.1|5078.6|5077.1|6260
1712217300000|2024-04-04 07:55:00|5079.6|5078.1|5079.6|5078.1|5081.6|5080.1|5076.6|5075.1|3116
1712217600000|2024-04-04 08:00:00|5080.6|5079.1|5082.6|5081.1|5082.6|5081.1|5080.6|5079.1|3091
1712217900000|2024-04-04 08:05:00|5083.6|5082.1|5085.6|5084.1|5085.6|5084.1|5081.6|5080.1|8165
1712218200000|2024-04-04 08:10:00|5084.6|5083.1|5086.6|5085.1|5087.6|5086.1|5084.6|5083.1|5426
1712218500000|2024-04-04 08:15:00|5085.6|5084.1|5089.6|5088.1|5089.6|5088.1|5084.6|5083.1|3666
1712218800000|2024-04-04 08:20:00|5090.6|5089.1|5089.6|5088.1|5090.6|5089.1|5086.6|5085.1|6462
1712219100000|2024-04-04 08:25:00|5088.6|5087.1|5088.6|5087.1|5089.6|5088.1|5087.6|5086.1|4037
1712219400000|2024-04-04 08:30:00|5087.6|5086.1|5087.6|5086.1|5090.6|5089.1|5086.6|5085.1|5137
1712219700000|2024-04-04 08:35:00|5088.6|5087.1|5084.6|5083.1|5090.6|5089.1|5084.6|5083.1|2605
1712220000000|2024-04-04 08:40:00|5084.1|5082.6|5082.6|5081.1|5085.6|5084.1|5081.6|5080.1|5108
1712220300000|2024-04-04 08:45:00|5081.6|5080.1|5080.6|5079.1|5083.6|5082.1|5080.6|5079.1|2827
1712220600000|2024-04-04 08:50:00|5079.6|5078.1|5082.6|5081.1|5084.6|5083.1|5079.6|5078.1|2617
1712220900000|2024-04-04 08:55:00|5083.6|5082.1|5079.6|5078.1|5083.6|5082.1|5079.6|5078.1|4164
1712221200000|2024-04-04 09:00:00|5078.6|5077.1|5076.6|5075.1|5080.6|5079.1|5076.6|5075.1|4395
1712221500000|2024-04-04 09:05:00|5075.6|5074.1|5077.6|5076.1|5077.6|5076.1|5075.6|5074.1|3457
1712221800000|2024-04-04 09:10:00|5076.6|5075.1|5076.6|5075.1|5077.6|5076.1|5074.6|5073.1|5259
1712222100000|2024-04-04 09:15:00|5077.6|5076.1|5078.6|5077.1|5079.6|5078.1|5076.6|5075.1|4779
1712222400000|2024-04-04 09:20:00|5077.6|5076.1|5080.6|5079.1|5080.6|5079.1|5077.6|5076.1|2303
1712222700000|2024-04-04 09:25:00|5081.6|5080.1|5079.6|5078.1|5082.6|5081.1|5078.6|5077.1|5619
1712223000000|2024-04-04 09:30:00|5080.6|5079.1|5081.6|5080.1|5081.6|5080.1|5078.6|5077.1|8325
1712223300000|2024-04-04 09:35:00|5080.6|5079.1|5077.6|5076.1|5080.6|5079.1|5077.6|5076.1|3096
1712223600000|2024-04-04 09:40:00|5076.6|5075.1|5077.6|5076.1|5078.6|5077.1|5075.6|5074.1|3411
1712223900000|2024-04-04 09:45:00|5076.6|5075.1|5074.6|5073.1|5077.6|5076.1|5073.6|5072.1|2911
1712224200000|2024-04-04 09:50:00|5073.6|5072.1|5075.6|5074.1|5076.6|5075.1|5073.6|5072.1|1293
1712224500000|2024-04-04 09:55:00|5076.6|5075.1|5075.6|5074.1|5076.6|5075.1|5075.6|5074.1|1476
1712224800000|2024-04-04 10:00:00|5074.6|5073.1|5072.6|5071.1|5075.6|5074.1|5072.6|5071.1|3204
1712225100000|2024-04-04 10:05:00|5073.6|5072.1|5073.6|5072.1|5073.6|5072.1|5072.6|5071.1|2092
1712225400000|2024-04-04 10:10:00|5074.6|5073.1|5078.6|5077.1|5078.6|5077.1|5073.6|5072.1|3165
1712225700000|2024-04-04 10:15:00|5079.6|5078.1|5076.6|5075.1|5079.6|5078.1|5076.6|5075.1|3236
1712226000000|2024-04-04 10:20:00|5077.6|5076.1|5077.6|5076.1|5078.6|5077.1|5075.6|5074.1|4837
1712226300000|2024-04-04 10:25:00|5076.6|5075.1|5075.6|5074.1|5076.6|5075.1|5075.6|5074.1|791
1712226600000|2024-04-04 10:30:00|5074.6|5073.1|5074.6|5073.1|5075.6|5074.1|5074.6|5073.1|1963
1712226900000|2024-04-04 10:35:00|5073.6|5072.1|5073.6|5072.1|5073.6|5072.1|5072.6|5071.1|1105
1712227200000|2024-04-04 10:40:00|5074.6|5073.1|5074.6|5073.1|5075.6|5074.1|5073.6|5072.1|1515
1712227500000|2024-04-04 10:45:00|5075.6|5074.1|5077.6|5076.1|5077.6|5076.1|5075.6|5074.1|7550
1712227800000|2024-04-04 10:50:00|5076.6|5075.1|5078.6|5077.1|5078.6|5077.1|5075.6|5074.1|3256
1712228100000|2024-04-04 10:55:00|5079.6|5078.1|5080.6|5079.1|5081.6|5080.1|5079.6|5078.1|3534
1712228400000|2024-04-04 11:00:00|5081.6|5080.1|5081.6|5080.1|5082.6|5081.1|5079.6|5078.1|6034
1712228700000|2024-04-04 11:05:00|5080.6|5079.1|5080.6|5079.1|5081.6|5080.1|5079.6|5078.1|1988
1712229000000|2024-04-04 11:10:00|5079.6|5078.1|5080.6|5079.1|5080.6|5079.1|5078.6|5077.1|1382
1712229300000|2024-04-04 11:15:00|5079.6|5078.1|5078.6|5077.1|5080.6|5079.1|5078.6|5077.1|985
1712229600000|2024-04-04 11:20:00|5077.6|5076.1|5078.6|5077.1|5079.6|5078.1|5077.6|5076.1|2545
1712229900000|2024-04-04 11:25:00|5077.6|5076.1|5077.6|5076.1|5078.6|5077.1|5077.6|5076.1|1045
1712230200000|2024-04-04 11:30:00|5076.6|5075.1|5074.6|5073.1|5077.6|5076.1|5074.6|5073.1|981
1712230500000|2024-04-04 11:35:00|5073.6|5072.1|5073.6|5072.1|5074.6|5073.1|5073.6|5072.1|1074
1712230800000|2024-04-04 11:40:00|5074.09|5072.59|5070.09|5068.59|5074.09|5072.59|5070.09|5068.59|3849
1712231100000|2024-04-04 11:45:00|5071.09|5069.59|5070.09|5068.59|5072.09|5070.59|5070.09|5068.59|2663
1712231400000|2024-04-04 11:50:00|5071.09|5069.59|5074.09|5072.59|5074.09|5072.59|5071.09|5069.59|2271
1712231700000|2024-04-04 11:55:00|5075.09|5073.59|5074.09|5072.59|5076.09|5074.59|5074.09|5072.59|2355
1712232000000|2024-04-04 12:00:00|5075.09|5073.59|5075.09|5073.59|5075.09|5073.59|5073.09|5071.59|2271
1712232300000|2024-04-04 12:05:00|5076.09|5074.59|5075.09|5073.59|5076.09|5074.59|5075.09|5073.59|2565
1712232600000|2024-04-04 12:10:00|5074.09|5072.59|5075.09|5073.59|5075.09|5073.59|5074.09|5072.59|2398
1712232900000|2024-04-04 12:15:00|5074.09|5072.59|5070.09|5068.59|5074.09|5072.59|5070.09|5068.59|2673
1712233200000|2024-04-04 12:20:00|5071.09|5069.59|5070.09|5068.59|5071.09|5069.59|5070.09|5068.59|1667
1712233500000|2024-04-04 12:25:00|5070.59|5069.09|5071.09|5069.59|5071.09|5069.59|5069.09|5067.59|3464
1712233800000|2024-04-04 12:30:00|5072.09|5070.59|5072.09|5070.59|5073.09|5071.59|5069.09|5067.59|3358
1712234100000|2024-04-04 12:35:00|5073.09|5071.59|5074.09|5072.59|5075.09|5073.59|5072.09|5070.59|2579
1712234400000|2024-04-04 12:40:00|5075.09|5073.59|5073.09|5071.59|5075.09|5073.59|5073.09|5071.59|3449
1712234700000|2024-04-04 12:45:00|5072.09|5070.59|5075.09|5073.59|5076.09|5074.59|5072.09|5070.59|7081
1712235000000|2024-04-04 12:50:00|5076.09|5074.59|5078.09|5076.59|5079.09|5077.59|5076.09|5074.59|2922
1712235300000|2024-04-04 12:55:00|5079.09|5077.59|5079.09|5077.59|5081.09|5079.59|5079.09|5077.59|2737
1712235600000|2024-04-04 13:00:00|5078.09|5076.59|5077.09|5075.59|5078.09|5076.59|5076.09|5074.59|8129
1712235900000|2024-04-04 13:05:00|5078.09|5076.59|5080.09|5078.59|5081.09|5079.59|5078.09|5076.59|2180
1712236200000|2024-04-04 13:10:00|5081.09|5079.59|5082.09|5080.59|5082.09|5080.59|5081.09|5079.59|2948
1712236500000|2024-04-04 13:15:00|5081.09|5079.59|5084.09|5082.59|5085.09|5083.59|5081.09|5079.59|3909
1712236800000|2024-04-04 13:20:00|5085.09|5083.59|5086.09|5084.59|5086.09|5084.59|5084.09|5082.59|8852
1712237100000|2024-04-04 13:25:00|5085.09|5083.59|5084.09|5082.59|5086.09|5084.59|5083.09|5081.59|5438
1712237400000|2024-04-04 13:30:00|5083.09|5081.59|5082.09|5080.59|5084.09|5082.59|5082.09|5080.59|5853
1712237700000|2024-04-04 13:35:00|5083.09|5081.59|5079.09|5077.59|5084.09|5082.59|5079.09|5077.59|4994
1712238000000|2024-04-04 13:40:00|5078.09|5076.59|5081.09|5079.59|5081.09|5079.59|5078.09|5076.59|5512
1712238300000|2024-04-04 13:45:00|5080.09|5078.59|5079.09|5077.59|5080.09|5078.59|5078.09|5076.59|3607
1712238600000|2024-04-04 13:50:00|5080.09|5078.59|5075.09|5073.59|5080.09|5078.59|5074.09|5072.59|11231
1712238900000|2024-04-04 13:55:00|5076.09|5074.59|5078.09|5076.59|5078.09|5076.59|5075.09|5073.59|4266
1712239200000|2024-04-04 14:00:00|5077.09|5075.59|5077.09|5075.59|5078.09|5076.59|5076.09|5074.59|2243
1712239500000|2024-04-04 14:05:00|5076.09|5074.59|5081.09|5079.59|5081.09|5079.59|5076.09|5074.59|4340
1712239800000|2024-04-04 14:10:00|5080.76|5079.26|5077.76|5076.26|5080.76|5079.26|5077.76|5076.26|4107
1712240100000|2024-04-04 14:15:00|5076.76|5075.26|5077.76|5076.26|5078.76|5077.26|5075.76|5074.26|3393
1712240400000|2024-04-04 14:20:00|5076.76|5075.26|5074.76|5073.26|5076.76|5075.26|5074.76|5073.26|2556
1712240700000|2024-04-04 14:25:00|5075.76|5074.26|5076.76|5075.26|5077.76|5076.26|5073.76|5072.26|5528
1712241000000|2024-04-04 14:30:00|5075.76|5074.26|5076.76|5075.26|5076.76|5075.26|5075.76|5074.26|3043
1712241300000|2024-04-04 14:35:00|5075.76|5074.26|5078.76|5077.26|5078.76|5077.26|5075.76|5074.26|2335
1712241600000|2024-04-04 14:40:00|5079.76|5078.26|5080.76|5079.26|5080.76|5079.26|5079.76|5078.26|2084
1712241900000|2024-04-04 14:45:00|5079.76|5078.26|5077.76|5076.26|5079.76|5078.26|5077.76|5076.26|3974
1712242200000|2024-04-04 14:50:00|5078.76|5077.26|5076.76|5075.26|5078.76|5077.26|5076.26|5074.76|3992
1712242500000|2024-04-04 14:55:00|5077.76|5076.26|5078.76|5077.26|5079.76|5078.26|5076.76|5075.26|4600
1712242800000|2024-04-04 15:00:00|5078.26|5076.76|5076.76|5075.26|5078.76|5077.26|5076.76|5075.26|11125
1712243100000|2024-04-04 15:05:00|5077.76|5076.26|5074.76|5073.26|5077.76|5076.26|5074.76|5073.26|10996
1712243400000|2024-04-04 15:10:00|5075.76|5074.26|5073.76|5072.26|5075.76|5074.26|5073.76|5072.26|5588
1712243700000|2024-04-04 15:15:00|5072.76|5071.26|5073.76|5072.26|5073.76|5072.26|5072.76|5071.26|2930
1712244000000|2024-04-04 15:20:00|5072.76|5071.26|5073.76|5072.26|5074.76|5073.26|5072.76|5071.26|6721
1712244300000|2024-04-04 15:25:00|5074.76|5073.26|5074.76|5073.26|5074.76|5073.26|5073.76|5072.26|11078
1712244600000|2024-04-04 15:30:00|5073.76|5072.26|5071.76|5070.26|5073.76|5072.26|5071.76|5070.26|23478
1712244900000|2024-04-04 15:35:00|5072.76|5071.26|5074.76|5073.26|5075.76|5074.26|5072.76|5071.26|18838
1712245200000|2024-04-04 15:40:00|5075.76|5074.26|5075.76|5074.26|5075.76|5074.26|5074.76|5073.26|3430
1712245500000|2024-04-04 15:45:00|5074.76|5073.26|5073.76|5072.26|5074.76|5073.26|5072.76|5071.26|5459
1712245800000|2024-04-04 15:50:00|5074.76|5073.26|5075.76|5074.26|5076.76|5075.26|5074.76|5073.26|6101
1712246100000|2024-04-04 15:55:00|5076.76|5075.26|5076.76|5075.26|5076.76|5075.26|5075.76|5074.26|2344
1712246400000|2024-04-04 16:00:00|5077.76|5076.26|5076.76|5075.26|5077.76|5076.26|5075.76|5074.26|1850
1712246700000|2024-04-04 16:05:00|5077.76|5076.26|5077.76|5076.26|5077.76|5076.26|5077.76|5076.26|1042
1712247000000|2024-04-04 16:10:00|5076.76|5075.26|5076.76|5075.26|5077.76|5076.26|5076.76|5075.26|1930
1712247300000|2024-04-04 16:15:00|5077.76|5076.26|5076.76|5075.26|5077.76|5076.26|5076.76|5075.26|1288
1712247600000|2024-04-04 16:20:00|5077.76|5076.26|5077.76|5076.26|5077.76|5076.26|5077.76|5076.26|666
1712247900000|2024-04-04 16:25:00|5077.26|5075.76|5077.76|5076.26|5077.76|5076.26|5076.76|5075.26|1494
1712248200000|2024-04-04 16:30:00|5076.76|5075.26|5076.76|5075.26|5077.76|5076.26|5076.76|5075.26|195
1712248500000|2024-04-04 16:35:00|5077.76|5076.26|5077.76|5076.26|5077.76|5076.26|5077.76|5076.26|522
1712248800000|2024-04-04 16:40:00|||||||||249
1712249100000|2024-04-04 16:45:00|5077.26|5075.76|5076.76|5075.26|5077.26|5075.76|5076.76|5075.26|802
1712249400000|2024-04-04 16:50:00|||||||||407
1712249700000|2024-04-04 16:55:00|5075.76|5074.26|5074.76|5073.26|5075.76|5074.26|5073.76|5072.26|4682
1712250000000|2024-04-04 17:00:00|5073.76|5072.26|5072.76|5071.26|5073.76|5072.26|5072.76|5071.26|1434
1712250300000|2024-04-04 17:05:00|5073.26|5071.76|5073.76|5072.26|5073.76|5072.26|5072.76|5071.26|399
1712250600000|2024-04-04 17:10:00|5072.76|5071.26|5072.76|5071.26|5073.76|5072.26|5072.76|5071.26|312
1712250900000|2024-04-04 17:15:00|5071.76|5070.26|5071.76|5070.26|5071.76|5070.26|5071.76|5070.26|252
1712251200000|2024-04-04 17:20:00|5072.76|5071.26|5072.76|5071.26|5072.76|5071.26|5071.76|5070.26|1740
1712251500000|2024-04-04 17:25:00|||||||||176
1712251800000|2024-04-04 17:30:00|5071.76|5070.26|5071.76|5070.26|5072.76|5071.26|5071.76|5070.26|925
1712252100000|2024-04-04 17:35:00|5072.76|5071.26|5072.76|5071.26|5072.76|5071.26|5071.76|5070.26|293
1712252400000|2024-04-04 17:40:00|5071.76|5070.26|5070.76|5069.26|5071.76|5070.26|5069.76|5068.26|658
1712252700000|2024-04-04 17:45:00|5069.76|5068.26|5070.76|5069.26|5070.76|5069.26|5069.76|5068.26|548
1712253000000|2024-04-04 17:50:00|5071.76|5070.26|5071.76|5070.26|5071.76|5070.26|5071.76|5070.26|286
1712253300000|2024-04-04 17:55:00|5070.76|5069.26|5068.76|5067.26|5071.76|5070.26|5067.76|5066.26|981
1712253600000|2024-04-04 18:00:00|5067.76|5066.26|5067.76|5066.26|5068.76|5067.26|5066.76|5065.26|1681
1712253900000|2024-04-04 18:05:00|5066.76|5065.26|5059.76|5058.26|5067.76|5066.26|5059.76|5058.26|4583
1712254200000|2024-04-04 18:10:00|5058.76|5057.26|5053.76|5052.26|5059.76|5058.26|5053.76|5052.26|3219
1712254500000|2024-04-04 18:15:00|5052.76|5051.26|5047.76|5046.26|5053.76|5052.26|5046.76|5045.26|3407
1712254800000|2024-04-04 18:20:00|5046.76|5045.26|5050.76|5049.26|5050.76|5049.26|5045.76|5044.26|1609
1712255100000|2024-04-04 18:25:00|5051.76|5050.26|5041.76|5040.26|5051.76|5050.26|5040.76|5039.26|3066
1712255400000|2024-04-04 18:30:00|5040.76|5039.26|5026.76|5025.26|5040.76|5039.26|5025.76|5024.26|5475
1712255700000|2024-04-04 18:35:00|5027.76|5026.26|5031.76|5030.26|5035.76|5034.26|5026.76|5025.26|3690
1712256000000|2024-04-04 18:40:00|5030.76|5029.26|5021.76|5020.26|5031.76|5030.26|5020.76|5019.26|3632
1712256300000|2024-04-04 18:45:00|5022.76|5021.26|5030.76|5029.26|5030.76|5029.26|5021.76|5020.26|3453
1712256600000|2024-04-04 18:50:00|5029.76|5028.26|5024.76|5023.26|5030.76|5029.26|5024.26|5022.76|4701
1712256900000|2024-04-04 18:55:00|5024.26|5022.76|5014.76|5013.26|5024.26|5022.76|5010.76|5009.26|9097
1712257200000|2024-04-04 19:00:00|5014.26|5012.76|5012.76|5011.26|5017.76|5016.26|5009.76|5008.26|3793
1712257500000|2024-04-04 19:05:00|5013.76|5012.26|5018.76|5017.26|5019.76|5018.26|5013.76|5012.26|4189
1712257800000|2024-04-04 19:10:00|5017.76|5016.26|5015.76|5014.26|5017.76|5016.26|5011.76|5010.26|3222
1712258100000|2024-04-04 19:15:00|5015.26|5013.76|5012.76|5011.26|5015.76|5014.26|5010.76|5009.26|3249
1712258400000|2024-04-04 19:20:00|5013.76|5012.26|5013.76|5012.26|5016.76|5015.26|5012.26|5010.76|3179
1712258700000|2024-04-04 19:25:00|5012.76|5011.26|5007.76|5006.26|5014.76|5013.26|5007.76|5006.26|3290
1712259000000|2024-04-04 19:30:00|5008.76|5007.26|5009.76|5008.26|5010.76|5009.26|5006.76|5005.26|3990
1712259300000|2024-04-04 19:35:00|5010.76|5009.26|5001.76|5000.26|5010.76|5009.26|5001.76|5000.26|3478
1712259600000|2024-04-04 19:40:00|5002.76|5001.26|5007.76|5006.26|5008.26|5006.76|5000.76|4999.26|3927
1712259900000|2024-04-04 19:45:00|5008.76|5007.26|5012.76|5011.26|5012.76|5011.26|5007.76|5006.26|2511
1712260200000|2024-04-04 19:50:00|5013.76|5012.26|5012.76|5011.26|5014.76|5013.26|5008.76|5007.26|2774
1712260500000|2024-04-04 19:55:00|5011.76|5010.26|5006.26|5004.76|5012.76|5011.26|5005.26|5003.76|7364
1712260800000|2024-04-04 20:00:00|5008.21|5005.21|5012.51|5009.51|5013.91|5010.91|5007.91|5004.91|105
1712261100000|2024-04-04 20:05:00|5012.21|5009.21|5011.51|5008.51|5013.71|5010.71|5010.31|5007.31|0
1712261400000|2024-04-04 20:10:00|5011.71|5008.71|5011.71|5008.71|5013.41|5010.41|5010.31|5007.31|0
1712261700000|2024-04-04 20:15:00|5011.51|5008.51|5007.21|5004.21|5011.71|5008.71|5005.51|5002.51|0
1712262000000|2024-04-04 20:20:00|5007.01|5004.01|5006.31|5003.31|5009.41|5006.41|5006.01|5003.01|0
1712262300000|2024-04-04 20:25:00|5006.11|5003.11|5004.11|5001.11|5006.31|5003.31|5003.21|5000.21|0
1712262600000|2024-04-04 20:30:00|5003.92|5000.92|5005.32|5002.32|5005.52|5002.52|5003.42|5000.42|0
1712262900000|2024-04-04 20:35:00|5005.22|5002.22|5007.22|5004.22|5007.52|5004.52|5004.82|5001.82|0
1712263200000|2024-04-04 20:40:00|5007.32|5004.32|5007.22|5004.22|5007.72|5004.72|5006.52|5003.52|0
1712263500000|2024-04-04 20:45:00|5007.32|5004.32|5007.92|5004.92|5007.92|5004.92|5006.72|5003.72|0
1712263800000|2024-04-04 20:50:00|5008.22|5005.22|5007.02|5004.02|5008.22|5005.22|5006.62|5003.62|0
1712264100000|2024-04-04 20:55:00|5007.12|5004.12|5007.82|5004.82|5007.92|5004.92|5006.02|5003.02|0
1712264400000|2024-04-04 21:00:00|5007.71|5004.71|5007.91|5004.91|5007.91|5004.91|5007.61|5004.61|0
1712264700000|2024-04-04 21:05:00|5008.01|5005.01|5008.31|5005.31|5008.31|5005.31|5007.81|5004.81|0
1712265000000|2024-04-04 21:10:00|5008.41|5005.41|5009.11|5006.11|5009.41|5006.41|5008.41|5005.41|0
1712265300000|2024-04-04 21:15:00|5009.01|5006.01|5009.01|5006.01|5009.01|5006.01|5008.81|5005.81|0
1712265600000|2024-04-04 21:20:00|5009.11|5006.11|5008.91|5005.91|5009.41|5006.41|5008.91|5005.91|0
1712265900000|2024-04-04 21:25:00|5009.01|5006.01|5008.91|5005.91|5009.01|5006.01|5008.81|5005.81|0
1712266200000|2024-04-04 21:30:00|5008.81|5005.81|5009.21|5006.21|5009.81|5006.81|5008.61|5005.61|0
1712266500000|2024-04-04 21:35:00|5009.71|5006.71|5009.21|5006.21|5009.91|5006.91|5009.11|5006.11|0
1712266800000|2024-04-04 21:40:00|5009.41|5006.41|5009.41|5006.41|5009.61|5006.61|5009.01|5006.01|0
1712267100000|2024-04-04 21:45:00|5009.51|5006.51|5009.31|5006.31|5009.51|5006.51|5009.31|5006.31|0
1712267400000|2024-04-04 21:50:00|5009.41|5006.41|5009.11|5006.11|5009.41|5006.41|5008.91|5005.91|0
1712267700000|2024-04-04 21:55:00|5009.21|5006.21|5009.31|5006.31|5009.51|5006.51|5008.91|5005.91|0
1712268000000|2024-04-04 22:00:00|5010.02|5007.02|5013.22|5010.22|5015.32|5012.32|5010.02|5007.02|0
1712268300000|2024-04-04 22:05:00|5012.92|5009.92|5016.02|5013.02|5016.02|5013.02|5012.72|5009.72|0
1712268600000|2024-04-04 22:10:00|5016.22|5013.22|5016.52|5013.52|5017.52|5014.52|5016.22|5013.22|0
1712268900000|2024-04-04 22:15:00|5016.42|5013.42|5015.62|5012.62|5017.02|5014.02|5015.32|5012.32|0
1712269200000|2024-04-04 22:20:00|5015.82|5012.82|5010.82|5007.82|5015.82|5012.82|5008.62|5005.62|0
1712269500000|2024-04-04 22:25:00|5010.72|5007.72|5011.72|5008.72|5012.22|5009.22|5008.62|5005.62|0
1712269800000|2024-04-04 22:30:00|5012.32|5009.32|5014.82|5011.82|5015.82|5012.82|5012.22|5009.22|0
1712270100000|2024-04-04 22:35:00|5014.62|5011.62|5013.22|5010.22|5014.82|5011.82|5012.02|5009.02|0
1712270400000|2024-04-04 22:40:00|5013.32|5010.32|5015.32|5012.32|5015.62|5012.62|5012.92|5009.92|0
1712270700000|2024-04-04 22:45:00|5015.22|5012.22|5012.92|5009.92|5015.62|5012.62|5012.52|5009.52|0
1712271000000|2024-04-04 22:50:00|5012.82|5009.82|5011.52|5008.52|5013.22|5010.22|5010.62|5007.62|0
1712271300000|2024-04-04 22:55:00|5011.32|5008.32|5011.52|5008.52|5012.92|5009.92|5011.32|5008.32|0
1712271600000|2024-04-04 23:00:00|5011.72|5008.72|5014.12|5011.12|5014.42|5011.42|5009.82|5006.82|0
1712271900000|2024-04-04 23:05:00|5013.92|5010.92|5012.52|5009.52|5014.12|5011.12|5012.22|5009.22|0
1712272200000|2024-04-04 23:10:00|5012.32|5009.32|5012.72|5009.72|5013.22|5010.22|5012.02|5009.02|0
1712272500000|2024-04-04 23:15:00|5012.52|5009.52|5011.52|5008.52|5012.72|5009.72|5010.32|5007.32|0
1712272800000|2024-04-04 23:20:00|5011.62|5008.62|5012.22|5009.22|5012.22|5009.22|5011.02|5008.02|0
1712273100000|2024-04-04 23:25:00|5012.52|5009.52|5012.92|5009.92|5013.22|5010.22|5010.92|5007.92|0
1712273400000|2024-04-04 23:30:00|5012.72|5009.72|5013.92|5010.92|5015.12|5012.12|5012.72|5009.72|0
1712273700000|2024-04-04 23:35:00|5013.72|5010.72|5013.92|5010.92|5014.42|5011.42|5013.22|5010.22|0
1712274000000|2024-04-04 23:40:00|5013.82|5010.82|5011.72|5008.72|5013.82|5010.82|5011.32|5008.32|0
1712274300000|2024-04-04 23:45:00|5011.92|5008.92|5012.22|5009.22|5012.72|5009.72|5011.32|5008.32|0
1712274600000|2024-04-04 23:50:00|5012.12|5009.12|5011.52|5008.52|5012.82|5009.82|5011.52|5008.52|0
1712274900000|2024-04-04 23:55:00|5011.62|5008.62|5011.02|5008.02|5011.72|5008.72|5010.62|5007.62|0
1712275200000|2024-04-05 00:00:00|5010.32|5007.32|5011.52|5008.52|5012.02|5009.02|5009.42|5006.42|0
1712275500000|2024-04-05 00:05:00|5011.32|5008.32|5012.72|5009.72|5012.72|5009.72|5009.42|5006.42|0
1712275800000|2024-04-05 00:10:00|5012.82|5009.82|5015.12|5012.12|5016.12|5013.12|5012.72|5009.72|0
1712276100000|2024-04-05 00:15:00|5015.41|5012.41|5010.01|5008.01|5015.41|5012.41|5008.01|5006.01|925
1712276400000|2024-04-05 00:20:00|5009.01|5007.01|5008.01|5006.01|5010.01|5008.01|5007.01|5005.01|285
1712276700000|2024-04-05 00:25:00|5008.5|5006.5|5008.6|5006.6|5010.6|5008.6|5008.5|5006.5|323
1712277000000|2024-04-05 00:30:00|5007.6|5005.6|5006.6|5004.6|5008.6|5006.6|5006.6|5004.6|236
1712277300000|2024-04-05 00:35:00|5005.6|5003.6|5003.6|5001.6|5006.6|5004.6|5000.6|4998.6|482
1712277600000|2024-04-05 00:40:00|5004.6|5002.6|5003.6|5001.6|5005.6|5003.6|5003.6|5001.6|340
1712277900000|2024-04-05 00:45:00|5002.6|5000.6|5004.6|5002.6|5004.6|5002.6|5002.6|5000.6|347
1712278200000|2024-04-05 00:50:00|5004.1|5002.1|5006.6|5004.6|5006.6|5004.6|5003.6|5001.6|206
1712278500000|2024-04-05 00:55:00|5005.6|5003.6|5007.6|5005.6|5008.6|5006.6|5005.6|5003.6|249
1712278800000|2024-04-05 01:00:00|5007.1|5005.1|5007.6|5005.6|5007.6|5005.6|5006.6|5004.6|189
1712279100000|2024-04-05 01:05:00|5007.1|5005.1|5006.6|5004.6|5007.6|5005.6|5006.6|5004.6|54
1712279400000|2024-04-05 01:10:00|5007.6|5005.6|5006.6|5004.6|5007.6|5005.6|5005.6|5003.6|321
1712279700000|2024-04-05 01:15:00|5007.1|5005.1|5006.6|5004.6|5008.1|5006.1|5005.6|5003.6|303
1712280000000|2024-04-05 01:20:00|5005.6|5003.6|5003.6|5001.6|5005.6|5003.6|5003.6|5001.6|157
1712280300000|2024-04-05 01:25:00|5002.6|5000.6|4998.1|4996.1|5002.6|5000.6|4995.6|4993.6|1469
1712280600000|2024-04-05 01:30:00|4997.6|4995.6|4997.1|4995.1|4999.6|4997.6|4996.6|4994.6|366
1712280900000|2024-04-05 01:35:00|4996.6|4994.6|4999.1|4997.1|4999.6|4997.6|4996.6|4994.6|225
1712281200000|2024-04-05 01:40:00|4999.6|4997.6|4999.6|4997.6|5001.6|4999.6|4999.6|4997.6|469
1712281500000|2024-04-05 01:45:00|5000.6|4998.6|4997.1|4995.1|5000.6|4998.6|4996.6|4994.6|647
1712281800000|2024-04-05 01:50:00|4997.6|4995.6|4993.6|4991.6|4997.6|4995.6|4993.6|4991.6|252
1712282100000|2024-04-05 01:55:00|4993.1|4991.1|4994.6|4992.6|4994.6|4992.6|4991.6|4989.6|181
1712282400000|2024-04-05 02:00:00|4994.1|4992.1|4995.6|4993.6|4996.6|4994.6|4994.1|4992.1|104
1712282700000|2024-04-05 02:05:00|4994.6|4992.6|4997.1|4995.1|4997.6|4995.6|4993.6|4991.6|248
1712283000000|2024-04-05 02:10:00|4996.6|4994.6|4997.1|4995.1|4999.6|4997.6|4995.6|4993.6|446
1712283300000|2024-04-05 02:15:00|4996.6|4994.6|4996.6|4994.6|4997.6|4995.6|4995.6|4993.6|126
1712283600000|2024-04-05 02:20:00|4995.6|4993.6|4996.6|4994.6|4996.6|4994.6|4994.6|4992.6|102
1712283900000|2024-04-05 02:25:00|4996.1|4994.1|4996.6|4994.6|4997.6|4995.6|4995.6|4993.6|178
1712284200000|2024-04-05 02:30:00|4997.1|4995.1|4996.6|4994.6|4997.6|4995.6|4996.6|4994.6|172
1712284500000|2024-04-05 02:35:00|4997.6|4995.6|4996.6|4994.6|4997.6|4995.6|4996.6|4994.6|44
1712284800000|2024-04-05 02:40:00|4997.6|4995.6|4995.6|4993.6|4997.6|4995.6|4995.6|4993.6|239
1712285100000|2024-04-05 02:45:00|4996.6|4994.6|4997.6|4995.6|4997.6|4995.6|4996.6|4994.6|54
1712285400000|2024-04-05 02:50:00|||||||||61
1712285700000|2024-04-05 02:55:00|4996.6|4994.6|4997.6|4995.6|4997.6|4995.6|4996.6|4994.6|149
1712286000000|2024-04-05 03:00:00|4996.6|4994.6|4998.6|4996.6|4998.6|4996.6|4995.6|4993.6|152
1712286300000|2024-04-05 03:05:00|4997.6|4995.6|4999.6|4997.6|4999.6|4997.6|4997.6|4995.6|246
1712286600000|2024-04-05 03:10:00|5000.1|4998.1|5000.6|4998.6|5001.6|4999.6|4999.6|4997.6|260
1712286900000|2024-04-05 03:15:00|5000.1|4998.1|4999.6|4997.6|5000.1|4998.1|4999.6|4997.6|50
1712287200000|2024-04-05 03:20:00|5000.6|4998.6|4999.6|4997.6|5000.6|4998.6|4999.6|4997.6|290
1712287500000|2024-04-05 03:25:00|4998.6|4996.6|4999.6|4997.6|4999.6|4997.6|4998.6|4996.6|315
1712287800000|2024-04-05 03:30:00|5000.6|4998.6|5003.6|5001.6|5003.6|5001.6|5000.6|4998.6|345
1712288100000|2024-04-05 03:35:00|5002.6|5000.6|5002.6|5000.6|5003.6|5001.6|5002.6|5000.6|213
1712288400000|2024-04-05 03:40:00|5003.1|5001.1|5003.1|5001.1|5003.6|5001.6|5001.6|4999.6|345
1712288700000|2024-04-05 03:45:00|5002.6|5000.6|5002.6|5000.6|5003.6|5001.6|5001.6|4999.6|101
1712289000000|2024-04-05 03:50:00|5003.6|5001.6|5004.6|5002.6|5004.6|5002.6|5003.6|5001.6|97
1712289300000|2024-04-05 03:55:00|5005.6|5003.6|5005.6|5003.6|5006.6|5004.6|5004.6|5002.6|144
1712289600000|2024-04-05 04:00:00|5004.6|5002.6|5004.6|5002.6|5005.6|5003.6|5004.6|5002.6|68
1712289900000|2024-04-05 04:05:00|5004.1|5002.1|5003.6|5001.6|5004.6|5002.6|5003.6|5001.6|97
1712290200000|2024-04-05 04:10:00|5003.1|5001.1|5004.6|5002.6|5004.6|5002.6|5002.6|5000.6|65
1712290500000|2024-04-05 04:15:00|5004.1|5002.1|5003.6|5001.6|5004.1|5002.1|5002.6|5000.6|23
1712290800000|2024-04-05 04:20:00|5003.1|5001.1|5003.6|5001.6|5003.6|5001.6|5003.1|5001.1|23
1712291100000|2024-04-05 04:25:00|5003.1|5001.1|5003.6|5001.6|5003.6|5001.6|5002.6|5000.6|39
1712291400000|2024-04-05 04:30:00|5004.6|5002.6|5004.6|5002.6|5004.6|5002.6|5003.6|5001.6|87
1712291700000|2024-04-05 04:35:00|5005.1|5003.1|5004.6|5002.6|5005.6|5003.6|5004.6|5002.6|58
1712292000000|2024-04-05 04:40:00|5003.6|5001.6|5004.1|5002.1|5004.6|5002.6|5003.6|5001.6|229
1712292300000|2024-04-05 04:45:00|5003.6|5001.6|5004.6|5002.6|5004.6|5002.6|5003.6|5001.6|75
1712292600000|2024-04-05 04:50:00|5004.1|5002.1|5004.6|5002.6|5004.6|5002.6|5003.6|5001.6|97
1712292900000|2024-04-05 04:55:00|5005.6|5003.6|5004.6|5002.6|5005.6|5003.6|5003.6|5001.6|122
1712293200000|2024-04-05 05:00:00|5005.1|5003.1|5006.6|5004.6|5008.6|5006.6|5005.1|5003.1|422
1712293500000|2024-04-05 05:05:00|5007.1|5005.1|5008.6|5006.6|5008.6|5006.6|5006.6|5004.6|119
1712293800000|2024-04-05 05:10:00|5008.1|5006.1|5007.6|5005.6|5008.1|5006.1|5006.6|5004.6|126
1712294100000|2024-04-05 05:15:00|5006.6|5004.6|5006.6|5004.6|5006.6|5004.6|5006.6|5004.6|43
1712294400000|2024-04-05 05:20:00|5005.6|5003.6|5006.6|5004.6|5006.6|5004.6|5005.6|5003.6|190
1712294700000|2024-04-05 05:25:00|5006.1|5004.1|5006.6|5004.6|5006.6|5004.6|5005.6|5003.6|375
1712295000000|2024-04-05 05:30:00|5006.1|5004.1|5006.1|5004.1|5006.6|5004.6|5003.6|5001.6|469
1712295300000|2024-04-05 05:35:00|5006.6|5004.6|5008.6|5006.6|5008.6|5006.6|5005.6|5003.6|497
1712295600000|2024-04-05 05:40:00|5008.1|5006.1|5008.1|5006.1|5008.6|5006.6|5006.6|5004.6|326
1712295900000|2024-04-05 05:45:00|5008.6|5006.6|5011.6|5009.6|5011.6|5009.6|5007.6|5005.6|645
1712296200000|2024-04-05 05:50:00|5011.1|5009.1|5009.6|5007.6|5011.6|5009.6|5009.6|5007.6|223
1712296500000|2024-04-05 05:55:00|5009.1|5007.1|5010.6|5008.6|5011.6|5009.6|5008.6|5006.6|883
1712296800000|2024-04-05 06:00:00|5010.35|5008.85|5009.35|5007.85|5013.35|5011.85|5007.35|5005.85|3401
1712297100000|2024-04-05 06:05:00|5008.85|5007.35|5005.35|5003.85|5010.35|5008.85|5005.35|5003.85|3972
1712297400000|2024-04-05 06:10:00|5004.85|5003.35|5002.35|5000.85|5006.35|5004.85|5002.35|5000.85|2661
1712297700000|2024-04-05 06:15:00|5001.85|5000.35|5001.35|4999.85|5002.35|5000.85|4999.35|4997.85|2438
1712298000000|2024-04-05 06:20:00|5002.35|5000.85|5000.35|4998.85|5003.35|5001.85|5000.35|4998.85|3301
1712298300000|2024-04-05 06:25:00|5001.35|4999.85|5004.35|5002.85|5007.35|5005.85|5000.35|4998.85|2116
1712298600000|2024-04-05 06:30:00|5005.35|5003.85|5013.35|5011.85|5013.35|5011.85|5003.35|5001.85|3969
1712298900000|2024-04-05 06:35:00|5014.35|5012.85|5011.35|5009.85|5015.35|5013.85|5011.35|5009.85|4883
1712299200000|2024-04-05 06:40:00|5012.35|5010.85|5012.35|5010.85|5012.35|5010.85|5008.35|5006.85|2374
1712299500000|2024-04-05 06:45:00|5013.35|5011.85|5007.35|5005.85|5013.35|5011.85|5007.35|5005.85|2472
1712299800000|2024-04-05 06:50:00|5006.35|5004.85|5007.35|5005.85|5007.35|5005.85|5004.85|5003.35|1800
1712300100000|2024-04-05 06:55:00|5007.85|5006.35|5008.35|5006.85|5012.35|5010.85|5007.85|5006.35|3490
1712300400000|2024-04-05 07:00:00|5008.85|5007.35|5005.35|5003.85|5010.35|5008.85|5003.35|5001.85|12688
1712300700000|2024-04-05 07:05:00|5004.35|5002.85|5009.35|5007.85|5010.35|5008.85|5003.35|5001.85|10195
1712301000000|2024-04-05 07:10:00|5010.35|5008.85|5008.35|5006.85|5011.35|5009.85|5007.35|5005.85|10191
1712301300000|2024-04-05 07:15:00|5009.35|5007.85|5010.35|5008.85|5012.35|5010.85|5004.35|5002.85|9304
1712301600000|2024-04-05 07:20:00|5009.35|5007.85|5010.35|5008.85|5014.35|5012.85|5009.35|5007.85|6445
1712301900000|2024-04-05 07:25:00|5009.35|5007.85|5008.35|5006.85|5011.35|5009.85|5007.35|5005.85|9426
1712302200000|2024-04-05 07:30:00|5007.35|5005.85|5005.35|5003.85|5009.35|5007.85|5003.85|5002.35|8945
1712302500000|2024-04-05 07:35:00|5006.35|5004.85|5005.35|5003.85|5007.35|5005.85|5004.35|5002.85|5116
1712302800000|2024-04-05 07:40:00|5006.08|5004.58|5003.08|5001.58|5006.08|5004.58|5001.08|4999.58|10135
1712303100000|2024-04-05 07:45:00|5002.08|5000.58|4999.08|4997.58|5003.08|5001.58|4998.08|4996.58|8458
1712303400000|2024-04-05 07:50:00|5000.08|4998.58|5004.08|5002.58|5004.08|5002.58|5000.08|4998.58|13086
1712303700000|2024-04-05 07:55:00|5003.08|5001.58|5006.08|5004.58|5006.08|5004.58|5003.08|5001.58|9581
1712304000000|2024-04-05 08:00:00|5005.08|5003.58|5010.08|5008.58|5011.08|5009.58|5005.08|5003.58|9583
1712304300000|2024-04-05 08:05:00|5011.08|5009.58|5006.08|5004.58|5011.08|5009.58|5006.08|5004.58|6841
1712304600000|2024-04-05 08:10:00|5005.08|5003.58|5002.08|5000.58|5005.08|5003.58|5002.08|5000.58|9364
1712304900000|2024-04-05 08:15:00|5003.08|5001.58|4999.08|4997.58|5003.08|5001.58|4999.08|4997.58|8811
1712305200000|2024-04-05 08:20:00|4998.08|4996.58|4998.08|4996.58|4999.08|4997.58|4997.08|4995.58|8036
1712305500000|2024-04-05 08:25:00|4999.08|4997.58|5003.08|5001.58|5003.08|5001.58|4998.08|4996.58|5375
1712305800000|2024-04-05 08:30:00|5004.08|5002.58|5002.08|5000.58|5007.08|5005.58|5002.08|5000.58|10214
1712306100000|2024-04-05 08:35:00|5003.08|5001.58|4998.08|4996.58|5003.08|5001.58|4997.08|4995.58|5927
1712306400000|2024-04-05 08:40:00|4999.08|4997.58|4996.08|4994.58|4999.08|4997.58|4995.08|4993.58|4796
1712306700000|2024-04-05 08:45:00|4995.08|4993.58|4995.08|4993.58|4997.08|4995.58|4995.08|4993.58|4042
1712307000000|2024-04-05 08:50:00|4996.08|4994.58|4992.08|4990.58|4996.08|4994.58|4991.08|4989.58|7557
1712307300000|2024-04-05 08:55:00|4991.08|4989.58|4993.08|4991.58|4993.08|4991.58|4987.58|4986.08|8905
1712307600000|2024-04-05 09:00:00|4992.08|4990.58|4993.08|4991.58|4995.08|4993.58|4992.08|4990.58|6833
1712307900000|2024-04-05 09:05:00|4992.08|4990.58|4993.08|4991.58|4994.08|4992.58|4992.08|4990.58|4085
1712308200000|2024-04-05 09:10:00|4994.08|4992.58|4997.08|4995.58|4998.08|4996.58|4994.08|4992.58|12071
1712308500000|2024-04-05 09:15:00|4998.08|4996.58|4994.08|4992.58|4998.58|4997.08|4994.08|4992.58|7002
1712308800000|2024-04-05 09:20:00|4993.08|4991.58|4993.08|4991.58|4995.08|4993.58|4993.08|4991.58|3319
1712309100000|2024-04-05 09:25:00|4992.08|4990.58|4989.08|4987.58|4993.08|4991.58|4989.08|4987.58|5013
1712309400000|2024-04-05 09:30:00|4988.08|4986.58|4990.08|4988.58|4992.08|4990.58|4985.08|4983.58|14407
1712309700000|2024-04-05 09:35:00|4991.08|4989.58|4995.08|4993.58|4996.08|4994.58|4988.08|4986.58|5746
1712310000000|2024-04-05 09:40:00|4995.58|4994.08|4993.08|4991.58|4997.08|4995.58|4992.08|4990.58|7665
1712310300000|2024-04-05 09:45:00|4993.58|4992.08|4995.08|4993.58|4995.08|4993.58|4992.08|4990.58|8963
1712310600000|2024-04-05 09:50:00|4996.08|4994.58|4999.08|4997.58|4999.08|4997.58|4995.08|4993.58|12070
1712310900000|2024-04-05 09:55:00|5000.08|4998.58|4999.08|4997.58|5001.08|4999.58|4998.08|4996.58|16206
1712311200000|2024-04-05 10:00:00|5000.08|4998.58|5000.08|4998.58|5002.08|5000.58|4998.08|4996.58|8147
1712311500000|2024-04-05 10:05:00|5001.08|4999.58|4998.08|4996.58|5001.08|4999.58|4998.08|4996.58|7775
1712311800000|2024-04-05 10:10:00|4999.08|4997.58|4995.08|4993.58|4999.08|4997.58|4995.08|4993.58|4752
1712312100000|2024-04-05 10:15:00|4994.08|4992.58|4994.08|4992.58|4995.08|4993.58|4993.08|4991.58|2886
1712312400000|2024-04-05 10:20:00|4995.08|4993.58|4996.08|4994.58|4996.08|4994.58|4992.08|4990.58|6204
1712312700000|2024-04-05 10:25:00|4995.58|4994.08|4997.08|4995.58|4999.08|4997.58|4995.08|4993.58|3409
1712313000000|2024-04-05 10:30:00|4996.08|4994.58|5000.08|4998.58|5000.08|4998.58|4996.08|4994.58|3455
1712313300000|2024-04-05 10:35:00|4999.08|4997.58|4999.08|4997.58|5000.08|4998.58|4998.08|4996.58|3539
1712313600000|2024-04-05 10:40:00|4998.08|4996.58|4998.08|4996.58|4999.08|4997.58|4997.08|4995.58|4452
1712313900000|2024-04-05 10:45:00|4997.08|4995.58|4996.08|4994.58|4998.08|4996.58|4995.08|4993.58|1944
1712314200000|2024-04-05 10:50:00|4997.08|4995.58|4998.08|4996.58|4999.08|4997.58|4997.08|4995.58|13358
1712314500000|2024-04-05 10:55:00|4997.08|4995.58|4998.08|4996.58|4998.08|4996.58|4996.08|4994.58|2461
1712314800000|2024-04-05 11:00:00|4999.08|4997.58|4999.08|4997.58|5000.08|4998.58|4998.08|4996.58|6814
1712315100000|2024-04-05 11:05:00|5000.08|4998.58|4999.08|4997.58|5000.08|4998.58|4998.08|4996.58|5651
1712315400000|2024-04-05 11:10:00|5000.08|4998.58|4996.08|4994.58|5000.08|4998.58|4995.08|4993.58|11386
1712315700000|2024-04-05 11:15:00|4997.08|4995.58|4999.08|4997.58|4999.08|4997.58|4996.08|4994.58|7190
1712316000000|2024-04-05 11:20:00|5000.08|4998.58|4998.08|4996.58|5000.08|4998.58|4998.08|4996.58|1878
1712316300000|2024-04-05 11:25:00|4997.08|4995.58|4994.08|4992.58|4997.08|4995.58|4994.08|4992.58|8390
1712316600000|2024-04-05 11:30:00|4993.08|4991.58|4995.08|4993.58|4995.08|4993.58|4993.08|4991.58|3710
1712316900000|2024-04-05 11:35:00|4996.08|4994.58|4999.08|4997.58|4999.08|4997.58|4996.08|4994.58|3770
1712317200000|2024-04-05 11:40:00|4999.44|4997.94|5000.44|4998.94|5001.44|4999.94|4999.44|4997.94|5237
1712317500000|2024-04-05 11:45:00|5001.44|4999.94|4997.44|4995.94|5001.44|4999.94|4996.44|4994.94|2602
1712317800000|2024-04-05 11:50:00|4996.44|4994.94|4996.44|4994.94|4997.44|4995.94|4995.44|4993.94|3939
1712318100000|2024-04-05 11:55:00|4995.44|4993.94|4992.44|4990.94|4996.44|4994.94|4992.44|4990.94|7021
1712318400000|2024-04-05 12:00:00|4993.44|4991.94|4996.44|4994.94|4996.44|4994.94|4992.44|4990.94|6552
1712318700000|2024-04-05 12:05:00|4995.44|4993.94|4997.44|4995.94|4998.44|4996.94|4994.44|4992.94|4381
1712319000000|2024-04-05 12:10:00|4998.44|4996.94|4998.44|4996.94|4998.44|4996.94|4996.44|4994.94|3227
1712319300000|2024-04-05 12:15:00|4999.44|4997.94|5002.44|5000.94|5002.44|5000.94|4999.44|4997.94|3412
1712319600000|2024-04-05 12:20:00|5001.44|4999.94|4999.44|4997.94|5002.44|5000.94|4999.44|4997.94|5079
1712319900000|2024-04-05 12:25:00|4998.44|4996.94|5001.44|4999.94|5001.44|4999.94|4998.44|4996.94|5991
1712320200000|2024-04-05 12:30:00|5001.94|5000.44|4998.44|4996.94|5001.94|5000.44|4984.44|4982.94|17164
1712320500000|2024-04-05 12:35:00|4997.44|4995.94|5000.44|4998.94|5003.44|5001.94|4993.44|4991.94|9545
1712320800000|2024-04-05 12:40:00|4999.44|4997.94|5011.44|5009.94|5011.44|5009.94|4999.44|4997.94|9444
1712321100000|2024-04-05 12:45:00|5012.44|5010.94|5001.44|4999.94|5012.44|5010.94|4999.44|4997.94|7996
1712321400000|2024-04-05 12:50:00|5000.44|4998.94|5006.44|5004.94|5007.44|5005.94|5000.44|4998.94|5653
1712321700000|2024-04-05 12:55:00|5007.44|5005.94|5007.44|5005.94|5009.44|5007.94|5004.44|5002.94|8157
1712322000000|2024-04-05 13:00:00|5008.44|5006.94|5006.44|5004.94|5012.44|5010.94|5006.44|5004.94|8567
1712322300000|2024-04-05 13:05:00|5005.44|5003.94|5001.44|4999.94|5007.44|5005.94|5001.44|4999.94|5249
1712322600000|2024-04-05 13:10:00|5000.44|4998.94|5001.44|4999.94|5001.44|4999.94|4998.44|4996.94|4905
1712322900000|2024-04-05 13:15:00|5002.44|5000.94|5002.44|5000.94|5004.44|5002.94|5000.44|4998.94|2737
1712323200000|2024-04-05 13:20:00|5003.44|5001.94|5007.44|5005.94|5007.44|5005.94|5000.44|4998.94|2446
1712323500000|2024-04-05 13:25:00|5008.44|5006.94|5010.44|5008.94|5013.44|5011.94|5008.44|5006.94|5787
1712323800000|2024-04-05 13:30:00|5011.44|5009.94|5008.44|5006.94|5012.44|5010.94|5006.44|5004.94|6860
1712324100000|2024-04-05 13:35:00|5009.44|5007.94|5000.44|4998.94|5010.44|5008.94|5000.44|4998.94|5443
1712324400000|2024-04-05 13:40:00|4999.44|4997.94|5007.44|5005.94|5009.44|5007.94|4998.44|4996.94|10350
1712324700000|2024-04-05 13:45:00|5008.44|5006.94|5005.44|5003.94|5010.44|5008.94|5004.44|5002.94|5557
1712325000000|2024-04-05 13:50:00|5004.44|5002.94|5012.44|5010.94|5012.44|5010.94|5004.44|5002.94|7339
1712325300000|2024-04-05 13:55:00|5013.44|5011.94|5009.44|5007.94|5013.44|5011.94|5009.44|5007.94|7454
1712325600000|2024-04-05 14:00:00|5008.44|5006.94|5003.44|5001.94|5009.44|5007.94|5002.44|5000.94|6568
1712325900000|2024-04-05 14:05:00|5004.44|5002.94|5000.44|4998.94|5006.44|5004.94|4997.44|4995.94|9978
1712326200000|2024-04-05 14:10:00|5000.76|4999.26|5009.76|5008.26|5010.76|5009.26|5000.76|4999.26|10194
1712326500000|2024-04-05 14:15:00|5010.76|5009.26|5008.76|5007.26|5011.76|5010.26|5006.76|5005.26|12480
1712326800000|2024-04-05 14:20:00|5007.76|5006.26|5006.76|5005.26|5008.76|5007.26|5005.76|5004.26|7415
1712327100000|2024-04-05 14:25:00|5005.76|5004.26|5002.76|5001.26|5005.76|5004.26|4998.76|4997.26|8430
1712327400000|2024-04-05 14:30:00|5001.76|5000.26|5010.76|5009.26|5010.76|5009.26|5000.76|4999.26|6602
1712327700000|2024-04-05 14:35:00|5009.76|5008.26|5006.76|5005.26|5010.76|5009.26|5006.76|5005.26|6936
1712328000000|2024-04-05 14:40:00|5007.26|5005.76|5004.76|5003.26|5008.76|5007.26|5004.76|5003.26|7294
1712328300000|2024-04-05 14:45:00|5005.76|5004.26|5008.76|5007.26|5009.76|5008.26|5002.76|5001.26|8350
1712328600000|2024-04-05 14:50:00|5009.76|5008.26|5011.76|5010.26|5012.76|5011.26|5009.76|5008.26|8181
1712328900000|2024-04-05 14:55:00|5012.76|5011.26|5017.76|5016.26|5017.76|5016.26|5011.76|5010.26|10531
1712329200000|2024-04-05 15:00:00|5016.76|5015.26|5013.76|5012.26|5017.76|5016.26|5012.76|5011.26|12619
1712329500000|2024-04-05 15:05:00|5012.76|5011.26|5017.76|5016.26|5018.76|5017.26|5011.76|5010.26|8589
1712329800000|2024-04-05 15:10:00|5016.76|5015.26|5014.76|5013.26|5019.76|5018.26|5014.76|5013.26|6718
1712330100000|2024-04-05 15:15:00|5013.76|5012.26|5013.76|5012.26|5014.76|5013.26|5010.76|5009.26|10386
1712330400000|2024-04-05 15:20:00|5013.26|5011.76|5012.76|5011.26|5013.76|5012.26|5012.76|5011.26|10525
1712330700000|2024-04-05 15:25:00|5013.76|5012.26|5013.76|5012.26|5014.76|5013.26|5012.76|5011.26|45449
1712331000000|2024-04-05 15:30:00|5010.52|5009.02|5010.52|5009.02|5011.52|5010.02|5009.52|5008.02|49925
1712331300000|2024-04-05 15:35:00|5011.52|5010.02|5010.52|5009.02|5011.52|5010.02|5009.52|5008.02|20436
1712331600000|2024-04-05 15:40:00|5011.52|5010.02|5014.52|5013.02|5014.52|5013.02|5010.52|5009.02|16218
1712331900000|2024-04-05 15:45:00|5015.52|5014.02|5015.52|5014.02|5016.52|5015.02|5015.52|5014.02|10871
1712332200000|2024-04-05 15:50:00|5014.52|5013.02|5015.52|5014.02|5015.52|5014.02|5014.52|5013.02|7951
1712332500000|2024-04-05 15:55:00|5016.52|5015.02|5016.52|5015.02|5018.52|5017.02|5015.52|5014.02|6497
1712332800000|2024-04-05 16:00:00|5017.52|5016.02|5017.52|5016.02|5019.52|5018.02|5016.52|5015.02|5182
1712333100000|2024-04-05 16:05:00|5018.52|5017.02|5017.52|5016.02|5018.52|5017.02|5014.52|5013.02|3001
1712333400000|2024-04-05 16:10:00|5018.52|5017.02|5017.52|5016.02|5018.52|5017.02|5016.52|5015.02|3557
1712333700000|2024-04-05 16:15:00|5018.52|5017.02|5018.52|5017.02|5019.52|5018.02|5018.52|5017.02|2360
1712334000000|2024-04-05 16:20:00|5019.52|5018.02|5020.52|5019.02|5020.52|5019.02|5017.52|5016.02|2550
1712334300000|2024-04-05 16:25:00|5019.52|5018.02|5018.52|5017.02|5019.52|5018.02|5017.52|5016.02|1327
1712334600000|2024-04-05 16:30:00|5019.52|5018.02|5018.52|5017.02|5019.52|5018.02|5017.52|5016.02|1321
1712334900000|2024-04-05 16:35:00|5019.52|5018.02|5020.52|5019.02|5020.52|5019.02|5018.52|5017.02|1727
1712335200000|2024-04-05 16:40:00|5019.52|5018.02|5019.52|5018.02|5020.52|5019.02|5019.52|5018.02|1228
1712335500000|2024-04-05 16:45:00|5020.52|5019.02|5017.52|5016.02|5020.52|5019.02|5017.52|5016.02|645
1712335800000|2024-04-05 16:50:00|5018.52|5017.02|5019.52|5018.02|5021.52|5020.02|5018.52|5017.02|2064
1712336100000|2024-04-05 16:55:00|5020.02|5018.52|5024.52|5023.02|5024.52|5023.02|5020.02|5018.52|2270
1712336400000|2024-04-05 17:00:00|5024.02|5022.52|5021.52|5020.02|5025.52|5024.02|5021.52|5020.02|1462
1712336700000|2024-04-05 17:05:00|5020.52|5019.02|5017.52|5016.02|5021.52|5020.02|5016.52|5015.02|2422
1712337000000|2024-04-05 17:10:00|5018.02|5016.52|5015.52|5014.02|5018.52|5017.02|5014.52|5013.02|1517
1712337300000|2024-04-05 17:15:00|5016.52|5015.02|5016.52|5015.02|5017.52|5016.02|5015.52|5014.02|483
1712337600000|2024-04-05 17:20:00|5017.52|5016.02|5018.52|5017.02|5019.52|5018.02|5017.52|5016.02|610
1712337900000|2024-04-05 17:25:00|5017.52|5016.02|5017.52|5016.02|5017.52|5016.02|5016.52|5015.02|787
1712338200000|2024-04-05 17:30:00|5017.02|5015.52|5019.52|5018.02|5019.52|5018.02|5016.52|5015.02|214
1712338500000|2024-04-05 17:35:00|5018.52|5017.02|5016.52|5015.02|5019.52|5018.02|5016.52|5015.02|649
1712338800000|2024-04-05 17:40:00|5017.02|5015.52|5015.52|5014.02|5017.52|5016.02|5013.52|5012.02|874
1712339100000|2024-04-05 17:45:00|5014.52|5013.02|5013.52|5012.02|5014.52|5013.02|5012.52|5011.02|660
1712339400000|2024-04-05 17:50:00|5013.02|5011.52|5011.52|5010.02|5015.52|5014.02|5011.52|5010.02|802
1712339700000|2024-04-05 17:55:00|5010.52|5009.02|5007.52|5006.02|5011.52|5010.02|5006.52|5005.02|2015
1712340000000|2024-04-05 18:00:00|5008.52|5007.02|5007.52|5006.02|5008.52|5007.02|5003.52|5002.02|1840
1712340300000|2024-04-05 18:05:00|5008.52|5007.02|5014.52|5013.02|5014.52|5013.02|5007.52|5006.02|2448
1712340600000|2024-04-05 18:10:00|5014.02|5012.52|5013.52|5012.02|5016.52|5015.02|5012.52|5011.02|922
1712340900000|2024-04-05 18:15:00|5014.02|5012.52|5014.52|5013.02|5015.52|5014.02|5013.52|5012.02|298
1712341200000|2024-04-05 18:20:00|5015.52|5014.02|5013.52|5012.02|5018.52|5017.02|5013.52|5012.02|1219
1712341500000|2024-04-05 18:25:00|5012.52|5011.02|5010.52|5009.02|5015.52|5014.02|5010.52|5009.02|1054
1712341800000|2024-04-05 18:30:00|5011.52|5010.02|5013.52|5012.02|5013.52|5012.02|5010.52|5009.02|1919
1712342100000|2024-04-05 18:35:00|5012.52|5011.02|5014.52|5013.02|5015.52|5014.02|5012.52|5011.02|654
1712342400000|2024-04-05 18:40:00|5015.52|5014.02|5012.52|5011.02|5015.52|5014.02|5010.52|5009.02|589
1712342700000|2024-04-05 18:45:00|5011.52|5010.02|5009.52|5008.02|5012.52|5011.02|5008.52|5007.02|977
1712343000000|2024-04-05 18:50:00|5009.02|5007.52|5010.52|5009.02|5010.52|5009.02|5008.52|5007.02|1036
1712343300000|2024-04-05 18:55:00|5010.02|5008.52|5011.52|5010.02|5011.52|5010.02|5008.52|5007.02|1313
1712343600000|2024-04-05 19:00:00|5012.52|5011.02|5013.52|5012.02|5013.52|5012.02|5011.52|5010.02|979
1712343900000|2024-04-05 19:05:00|5014.02|5012.52|5011.52|5010.02|5014.52|5013.02|5009.52|5008.02|850
1712344200000|2024-04-05 19:10:00|5012.52|5011.02|5014.52|5013.02|5014.52|5013.02|5011.52|5010.02|896
1712344500000|2024-04-05 19:15:00|5013.52|5012.02|5013.52|5012.02|5014.02|5012.52|5011.52|5010.02|353
1712344800000|2024-04-05 19:20:00|5013.02|5011.52|5012.52|5011.02|5013.52|5012.02|5010.52|5009.02|415
1712345100000|2024-04-05 19:25:00|5012.02|5010.52|5012.52|5011.02|5013.52|5012.02|5011.52|5010.02|365
1712345400000|2024-04-05 19:30:00|5011.52|5010.02|5016.52|5015.02|5017.02|5015.52|5011.52|5010.02|369
1712345700000|2024-04-05 19:35:00|5015.52|5014.02|5013.52|5012.02|5015.52|5014.02|5012.52|5011.02|495
1712346000000|2024-04-05 19:40:00|5012.52|5011.02|5012.52|5011.02|5013.52|5012.02|5011.52|5010.02|227
1712346300000|2024-04-05 19:45:00|5013.52|5012.02|5013.52|5012.02|5014.52|5013.02|5012.52|5011.02|448
1712346600000|2024-04-05 19:50:00|5014.52|5013.02|5016.52|5015.02|5016.52|5015.02|5012.52|5011.02|1587
1712346900000|2024-04-05 19:55:00|5015.52|5014.02|5016.52|5015.02|5016.52|5015.02|5013.52|5012.02|3888
1712347200000|2024-04-05 20:00:00|5015.17|5012.17|5013.47|5010.47|5015.17|5012.17|5012.27|5009.27|33
1712347500000|2024-04-05 20:05:00|5013.37|5010.37|5012.97|5009.97|5015.17|5012.17|5012.57|5009.57|0
1712347800000|2024-04-05 20:10:00|5013.47|5010.47|5013.47|5010.47|5014.17|5011.17|5012.97|5009.97|0
1712348100000|2024-04-05 20:15:00|5013.77|5010.77|5013.77|5010.77|5013.97|5010.97|5012.97|5009.97|0
1712348400000|2024-04-05 20:20:00|5013.57|5010.57|5014.87|5011.87|5014.87|5011.87|5013.37|5010.37|0
1712348700000|2024-04-05 20:25:00|5015.17|5012.17|5016.57|5013.57|5017.27|5014.27|5014.87|5011.87|0
1712349000000|2024-04-05 20:30:00|5016.77|5013.77|5017.07|5014.07|5017.77|5014.77|5016.37|5013.37|0
1712349300000|2024-04-05 20:35:00|5016.87|5013.87|5015.87|5012.87|5016.87|5013.87|5015.57|5012.57|0
1712349600000|2024-04-05 20:40:00|5015.57|5012.57|5015.87|5012.87|5016.07|5013.07|5015.17|5012.17|0
1712349900000|2024-04-05 20:45:00|5015.37|5012.37|5017.07|5014.07|5017.27|5014.27|5014.87|5011.87|0
1712350200000|2024-04-05 20:50:00|5016.87|5013.87|5017.27|5014.27|5017.77|5014.77|5016.37|5013.37|0
1712350500000|2024-04-05 20:55:00|5017.37|5014.37|5018.87|5015.87|5018.87|5015.87|5017.07|5014.07|0
1712527200000|2024-04-07 22:00:00|5024.57|5021.57|5022.37|5019.37|5024.97|5021.97|5022.17|5019.17|0
1712527500000|2024-04-07 22:05:00|5022.67|5019.67|5023.37|5020.37|5024.07|5021.07|5021.17|5018.17|0
1712527800000|2024-04-07 22:10:00|5023.57|5020.57|5020.77|5017.77|5024.07|5021.07|5020.77|5017.77|0
1712528100000|2024-04-07 22:15:00|5020.87|5017.87|5022.17|5019.17|5022.37|5019.37|5020.87|5017.87|0
1712528400000|2024-04-07 22:20:00|5022.07|5019.07|5020.77|5017.77|5022.17|5019.17|5020.77|5017.77|0
1712528700000|2024-04-07 22:25:00|5020.47|5017.47|5020.77|5017.77|5020.97|5017.97|5020.27|5017.27|0
1712529000000|2024-04-07 22:30:00|5020.97|5017.97|5020.27|5017.27|5021.17|5018.17|5019.37|5016.37|0
1712529300000|2024-04-07 22:35:00|5020.17|5017.17|5020.27|5017.27|5020.47|5017.47|5019.57|5016.57|0
1712529600000|2024-04-07 22:40:00|5020.17|5017.17|5020.27|5017.27|5020.47|5017.47|5019.77|5016.77|0
1712529900000|2024-04-07 22:45:00|5020.37|5017.37|5019.77|5016.77|5020.47|5017.47|5019.57|5016.57|0
1712530200000|2024-04-07 22:50:00|5019.67|5016.67|5018.87|5015.87|5019.77|5016.77|5018.47|5015.47|0
1712530500000|2024-04-07 22:55:00|5018.97|5015.97|5019.57|5016.57|5019.57|5016.57|5018.97|5015.97|0
1712530800000|2024-04-07 23:00:00|5019.37|5016.37|5020.47|5017.47|5020.77|5017.77|5019.07|5016.07|0
1712531100000|2024-04-07 23:05:00|5020.77|5017.77|5021.67|5018.67|5021.97|5018.97|5020.77|5017.77|0
1712531400000|2024-04-07 23:10:00|5021.57|5018.57|5020.97|5017.97|5021.77|5018.77|5020.77|5017.77|0
1712531700000|2024-04-07 23:15:00|5021.17|5018.17|5021.97|5018.97|5021.97|5018.97|5020.97|5017.97|0
1712532000000|2024-04-07 23:20:00|5021.77|5018.77|5021.97|5018.97|5022.17|5019.17|5021.47|5018.47|0
1712532300000|2024-04-07 23:25:00|5022.17|5019.17|5021.67|5018.67|5022.17|5019.17|5021.17|5018.17|0
1712532600000|2024-04-07 23:30:00|5021.77|5018.77|5021.97|5018.97|5022.67|5019.67|5021.67|5018.67|0
1712532900000|2024-04-07 23:35:00|5022.07|5019.07|5021.97|5018.97|5022.07|5019.07|5020.47|5017.47|0
1712533200000|2024-04-07 23:40:00|5021.77|5018.77|5021.67|5018.67|5022.17|5019.17|5021.17|5018.17|0
1712533500000|2024-04-07 23:45:00|5021.57|5018.57|5020.97|5017.97|5021.97|5018.97|5020.97|5017.97|0
1712533800000|2024-04-07 23:50:00|5020.87|5017.87|5022.07|5019.07|5022.17|5019.17|5019.57|5016.57|0
1712534100000|2024-04-07 23:55:00|5021.97|5018.97|5021.97|5018.97|5022.67|5019.67|5020.97|5017.97|0
1712534400000|2024-04-08 00:00:00|5022.17|5019.17|5017.47|5014.47|5022.27|5019.27|5017.37|5014.37|0
1712534700000|2024-04-08 00:05:00|5017.57|5014.57|5016.17|5013.17|5017.77|5014.77|5015.87|5012.87|0
1712535000000|2024-04-08 00:10:00|5016.37|5013.37|5017.37|5014.37|5018.07|5015.07|5015.87|5012.87|0
1712535300000|2024-04-08 00:15:00|5017.57|5014.57|5017.2|5015.2|5022.77|5020.77|5017.2|5014.57|1180
1712535600000|2024-04-08 00:20:00|5016.2|5014.2|5018.2|5016.2|5018.2|5016.2|5016.2|5014.2|302
1712535900000|2024-04-08 00:25:00|5017.7|5015.7|5014.2|5012.2|5018.2|5016.2|5014.2|5012.2|140
1712536200000|2024-04-08 00:30:00|5013.2|5011.2|5013.2|5011.2|5014.2|5012.2|5012.7|5010.7|125
1712536500000|2024-04-08 00:35:00|5012.2|5010.2|5015.2|5013.2|5015.2|5013.2|5012.2|5010.2|91
1712536800000|2024-04-08 00:40:00|5014.2|5012.2|5015.2|5013.2|5015.2|5013.2|5014.2|5012.2|388
1712537100000|2024-04-08 00:45:00|5016.2|5014.2|5018.2|5016.2|5018.2|5016.2|5016.2|5014.2|372
1712537400000|2024-04-08 00:50:00|5017.2|5015.2|5017.2|5015.2|5018.2|5016.2|5016.2|5014.2|257
1712537700000|2024-04-08 00:55:00|5018.2|5016.2|5019.2|5017.2|5019.2|5017.2|5018.2|5016.2|325
1712538000000|2024-04-08 01:00:00|5019.7|5017.7|5019.2|5017.2|5020.2|5018.2|5018.2|5016.2|342
1712538300000|2024-04-08 01:05:00|5018.2|5016.2|5018.2|5016.2|5019.2|5017.2|5018.2|5016.2|156
1712538600000|2024-04-08 01:10:00|5018.7|5016.7|5019.2|5017.2|5019.2|5017.2|5018.2|5016.2|96
1712538900000|2024-04-08 01:15:00|5020.2|5018.2|5019.2|5017.2|5020.2|5018.2|5018.2|5016.2|331
1712539200000|2024-04-08 01:20:00|5020.2|5018.2|5020.2|5018.2|5020.2|5018.2|5019.2|5017.2|91
1712539500000|2024-04-08 01:25:00|5021.2|5019.2|5019.2|5017.2|5021.2|5019.2|5019.2|5017.2|240
1712539800000|2024-04-08 01:30:00|5020.2|5018.2|5021.2|5019.2|5021.2|5019.2|5020.2|5018.2|319
1712540100000|2024-04-08 01:35:00|||||||||27
1712540400000|2024-04-08 01:40:00|5022.2|5020.2|5022.2|5020.2|5023.2|5021.2|5021.2|5019.2|155
1712540700000|2024-04-08 01:45:00|5021.7|5019.7|5020.2|5018.2|5022.2|5020.2|5020.2|5018.2|81
1712541000000|2024-04-08 01:50:00|5020.7|5018.7|5019.2|5017.2|5020.7|5018.7|5019.2|5017.2|268
1712541300000|2024-04-08 01:55:00|5020.2|5018.2|5021.2|5019.2|5021.2|5019.2|5020.2|5018.2|87
1712541600000|2024-04-08 02:00:00|5020.2|5018.2|5020.2|5018.2|5021.2|5019.2|5019.2|5017.2|101
1712541900000|2024-04-08 02:05:00|5019.2|5017.2|5020.2|5018.2|5020.2|5018.2|5019.2|5017.2|111
1712542200000|2024-04-08 02:10:00|5021.2|5019.2|5022.2|5020.2|5022.2|5020.2|5021.2|5019.2|105
1712542500000|2024-04-08 02:15:00|5021.2|5019.2|5022.2|5020.2|5022.2|5020.2|5021.2|5019.2|95
1712542800000|2024-04-08 02:20:00|5021.2|5019.2|5022.2|5020.2|5022.2|5020.2|5021.2|5019.2|229
1712543100000|2024-04-08 02:25:00|||||||||59
1712543400000|2024-04-08 02:30:00|5023.2|5021.2|5022.2|5020.2|5023.2|5021.2|5022.2|5020.2|171
1712543700000|2024-04-08 02:35:00|5021.2|5019.2|5022.2|5020.2|5022.2|5020.2|5021.2|5019.2|67
1712544000000|2024-04-08 02:40:00|||||||||5
1712544300000|2024-04-08 02:45:00|||||||||54
1712544600000|2024-04-08 02:50:00|||||||||6
1712544900000|2024-04-08 02:55:00|5023.2|5021.2|5023.2|5021.2|5023.2|5021.2|5023.2|5021.2|103
1712545200000|2024-04-08 03:00:00|5022.2|5020.2|5021.2|5019.2|5023.2|5021.2|5021.2|5019.2|148
1712545500000|2024-04-08 03:05:00|||||||||12
1712545800000|2024-04-08 03:10:00|5020.2|5018.2|5019.2|5017.2|5020.2|5018.2|5018.2|5016.2|209
1712546100000|2024-04-08 03:15:00|5018.2|5016.2|5017.2|5015.2|5018.2|5016.2|5017.2|5015.2|104
1712546400000|2024-04-08 03:20:00|5018.2|5016.2|5017.2|5015.2|5018.2|5016.2|5017.2|5015.2|89
1712546700000|2024-04-08 03:25:00|5016.7|5014.7|5014.2|5012.2|5016.7|5014.7|5014.2|5012.2|52
1712547000000|2024-04-08 03:30:00|5013.2|5011.2|5012.2|5010.2|5013.2|5011.2|5012.2|5010.2|142
1712547300000|2024-04-08 03:35:00|5011.7|5009.7|5010.2|5008.2|5011.7|5009.7|5009.2|5007.2|255
1712547600000|2024-04-08 03:40:00|5011.2|5009.2|5011.2|5009.2|5012.2|5010.2|5009.2|5007.2|234
1712547900000|2024-04-08 03:45:00|5010.7|5008.7|5010.2|5008.2|5011.2|5009.2|5010.2|5008.2|26
1712548200000|2024-04-08 03:50:00|5011.2|5009.2|5011.7|5009.7|5012.2|5010.2|5011.2|5009.2|105
1712548500000|2024-04-08 03:55:00|5012.2|5010.2|5012.2|5010.2|5012.2|5010.2|5011.2|5009.2|76
1712548800000|2024-04-08 04:00:00|5011.7|5009.7|5012.2|5010.2|5012.2|5010.2|5011.2|5009.2|61
1712549100000|2024-04-08 04:05:00|5011.7|5009.7|5012.2|5010.2|5012.2|5010.2|5011.2|5009.2|37
1712549400000|2024-04-08 04:10:00|5013.2|5011.2|5013.2|5011.2|5014.2|5012.2|5013.2|5011.2|116
1712549700000|2024-04-08 04:15:00|5013.7|5011.7|5014.2|5012.2|5014.2|5012.2|5013.7|5011.7|41
1712550000000|2024-04-08 04:20:00|5013.7|5011.7|5014.2|5012.2|5014.2|5012.2|5013.7|5011.7|14
1712550300000|2024-04-08 04:25:00|||||||||11
1712550600000|2024-04-08 04:30:00|||||||||27
1712550900000|2024-04-08 04:35:00|5013.2|5011.2|5013.2|5011.2|5013.2|5011.2|5013.2|5011.2|55
1712551200000|2024-04-08 04:40:00|||||||||18
1712551500000|2024-04-08 04:45:00|5012.2|5010.2|5011.2|5009.2|5012.2|5010.2|5011.2|5009.2|97
1712551800000|2024-04-08 04:50:00|5011.7|5009.7|5012.2|5010.2|5012.2|5010.2|5011.7|5009.7|25
1712552400000|2024-04-08 05:00:00|5013.2|5011.2|5013.2|5011.2|5014.2|5012.2|5013.2|5011.2|247
1712552700000|2024-04-08 05:05:00|5014.2|5012.2|5013.2|5011.2|5015.2|5013.2|5013.2|5011.2|476
1712553000000|2024-04-08 05:10:00|5013.7|5011.7|5014.2|5012.2|5014.2|5012.2|5013.7|5011.7|106
1712553300000|2024-04-08 05:15:00|5015.2|5013.2|5014.2|5012.2|5015.2|5013.2|5014.2|5012.2|156
1712553600000|2024-04-08 05:20:00|5015.2|5013.2|5014.2|5012.2|5015.2|5013.2|5014.2|5012.2|109
1712553900000|2024-04-08 05:25:00|5013.2|5011.2|5013.2|5011.2|5014.2|5012.2|5013.2|5011.2|28
1712554200000|2024-04-08 05:30:00|5012.2|5010.2|5012.2|5010.2|5012.2|5010.2|5011.2|5009.2|203
1712554500000|2024-04-08 05:35:00|5011.2|5009.2|5012.2|5010.2|5012.2|5010.2|5011.2|5009.2|77
1712554800000|2024-04-08 05:40:00|5013.2|5011.2|5013.2|5011.2|5014.2|5012.2|5013.2|5011.2|102
1712555100000|2024-04-08 05:45:00|5012.2|5010.2|5010.2|5008.2|5012.2|5010.2|5010.2|5008.2|111
1712555400000|2024-04-08 05:50:00|5010.7|5008.7|5015.2|5013.2|5015.2|5013.2|5010.2|5008.2|516
1712555700000|2024-04-08 05:55:00|5014.2|5012.2|5016.2|5014.2|5016.2|5014.2|5014.2|5012.2|331
1712556000000|2024-04-08 06:00:00|5015.95|5014.45|5015.95|5014.45|5019.95|5018.45|5015.95|5014.45|2241
1712556300000|2024-04-08 06:05:00|5016.95|5015.45|5019.95|5018.45|5019.95|5018.45|5016.95|5015.45|1151
1712556600000|2024-04-08 06:10:00|5018.95|5017.45|5014.95|5013.45|5018.95|5017.45|5013.95|5012.45|1218
1712556900000|2024-04-08 06:15:00|5014.45|5012.95|5009.95|5008.45|5014.45|5012.95|5009.95|5008.45|972
1712557200000|2024-04-08 06:20:00|5010.95|5009.45|5010.95|5009.45|5010.95|5009.45|5007.95|5006.45|1021
1712557500000|2024-04-08 06:25:00|5011.95|5010.45|5013.95|5012.45|5015.95|5014.45|5011.95|5010.45|749
1712557800000|2024-04-08 06:30:00|5014.95|5013.45|5012.95|5011.45|5015.95|5014.45|5012.95|5011.45|1196
1712558100000|2024-04-08 06:35:00|5012.45|5010.95|5014.95|5013.45|5014.95|5013.45|5011.95|5010.45|722
1712558400000|2024-04-08 06:40:00|5013.95|5012.45|5010.95|5009.45|5015.95|5014.45|5010.45|5008.95|1267
1712558700000|2024-04-08 06:45:00|5011.95|5010.45|5011.95|5010.45|5011.95|5010.45|5010.95|5009.45|619
1712559000000|2024-04-08 06:50:00|5010.95|5009.45|5008.95|5007.45|5010.95|5009.45|5006.95|5005.45|2447
1712559300000|2024-04-08 06:55:00|5007.95|5006.45|5006.95|5005.45|5011.95|5010.45|5006.95|5005.45|3323
1712559600000|2024-04-08 07:00:00|5007.95|5006.45|5015.95|5014.45|5015.95|5014.45|5004.95|5003.45|15333
1712559900000|2024-04-08 07:05:00|5016.95|5015.45|5013.95|5012.45|5017.95|5016.45|5012.95|5011.45|12713
1712560200000|2024-04-08 07:10:00|5014.95|5013.45|5025.95|5024.45|5025.95|5024.45|5014.95|5013.45|9537
1712560500000|2024-04-08 07:15:00|5025.45|5023.95|5028.95|5027.45|5028.95|5027.45|5024.95|5023.45|6067
1712560800000|2024-04-08 07:20:00|5029.95|5028.45|5032.95|5031.45|5032.95|5031.45|5027.95|5026.45|4745
1712561100000|2024-04-08 07:25:00|5031.95|5030.45|5026.95|5025.45|5031.95|5030.45|5026.95|5025.45|5978
1712561400000|2024-04-08 07:30:00|5025.95|5024.45|5028.95|5027.45|5029.95|5028.45|5023.95|5022.45|5427
1712561700000|2024-04-08 07:35:00|5027.95|5026.45|5031.95|5030.45|5031.95|5030.45|5026.95|5025.45|2692
1712562000000|2024-04-08 07:40:00|5032.95|5031.45|5034.75|5033.25|5036.25|5034.75|5031.95|5030.45|4682
1712562300000|2024-04-08 07:45:00|5035.75|5034.25|5039.75|5038.25|5039.75|5038.25|5033.75|5032.25|4619
1712562600000|2024-04-08 07:50:00|5038.75|5037.25|5039.75|5038.25|5041.75|5040.25|5038.75|5037.25|5245
1712562900000|2024-04-08 07:55:00|5038.75|5037.25|5035.75|5034.25|5040.75|5039.25|5035.75|5034.25|4785
1712563200000|2024-04-08 08:00:00|5035.25|5033.75|5035.75|5034.25|5037.75|5036.25|5034.75|5033.25|4450
1712563500000|2024-04-08 08:05:00|5034.75|5033.25|5036.75|5035.25|5037.75|5036.25|5034.75|5033.25|7581
1712563800000|2024-04-08 08:10:00|5035.75|5034.25|5036.75|5035.25|5036.75|5035.25|5034.75|5033.25|9081
1712564100000|2024-04-08 08:15:00|5037.75|5036.25|5029.75|5028.25|5037.75|5036.25|5028.75|5027.25|4981
1712564400000|2024-04-08 08:20:00|5028.75|5027.25|5026.75|5025.25|5029.75|5028.25|5024.75|5023.25|4207
1712564700000|2024-04-08 08:25:00|5027.75|5026.25|5027.75|5026.25|5028.75|5027.25|5024.75|5023.25|2413
1712565000000|2024-04-08 08:30:00|5026.75|5025.25|5033.75|5032.25|5033.75|5032.25|5025.75|5024.25|33147
1712565300000|2024-04-08 08:35:00|5032.75|5031.25|5036.75|5035.25|5037.75|5036.25|5032.75|5031.25|8886
1712565600000|2024-04-08 08:40:00|5037.75|5036.25|5032.75|5031.25|5037.75|5036.25|5032.75|5031.25|1976
1712565900000|2024-04-08 08:45:00|5031.75|5030.25|5031.75|5030.25|5032.75|5031.25|5027.75|5026.25|5743
1712566200000|2024-04-08 08:50:00|5030.75|5029.25|5025.75|5024.25|5031.75|5030.25|5024.75|5023.25|7822
1712566500000|2024-04-08 08:55:00|5024.75|5023.25|5026.75|5025.25|5026.75|5025.25|5024.75|5023.25|2204
1712566800000|2024-04-08 09:00:00|5025.75|5024.25|5029.75|5028.25|5030.75|5029.25|5023.75|5022.25|3686
1712567100000|2024-04-08 09:05:00|5030.75|5029.25|5026.75|5025.25|5030.75|5029.25|5025.75|5024.25|2063
1712567400000|2024-04-08 09:10:00|5027.75|5026.25|5030.75|5029.25|5030.75|5029.25|5026.75|5025.25|1198
1712567700000|2024-04-08 09:15:00|5029.75|5028.25|5032.75|5031.25|5032.75|5031.25|5028.75|5027.25|4854
1712568000000|2024-04-08 09:20:00|5031.75|5030.25|5036.75|5035.25|5036.75|5035.25|5031.75|5030.25|3647
1712568300000|2024-04-08 09:25:00|5037.75|5036.25|5036.75|5035.25|5037.75|5036.25|5035.75|5034.25|1692
1712568600000|2024-04-08 09:30:00|5035.75|5034.25|5036.75|5035.25|5038.75|5037.25|5035.75|5034.25|4618
1712568900000|2024-04-08 09:35:00|5037.75|5036.25|5036.75|5035.25|5038.75|5037.25|5035.75|5034.25|2953
1712569200000|2024-04-08 09:40:00|5035.75|5034.25|5037.75|5036.25|5038.75|5037.25|5034.75|5033.25|1746
1712569500000|2024-04-08 09:45:00|5038.75|5037.25|5037.75|5036.25|5038.75|5037.25|5036.75|5035.25|2778
1712569800000|2024-04-08 09:50:00|5038.75|5037.25|5034.75|5033.25|5038.75|5037.25|5034.75|5033.25|2247
1712570100000|2024-04-08 09:55:00|5033.75|5032.25|5037.75|5036.25|5037.75|5036.25|5033.75|5032.25|2183
1712570400000|2024-04-08 10:00:00|5036.75|5035.25|5033.75|5032.25|5036.75|5035.25|5033.75|5032.25|1981
1712570700000|2024-04-08 10:05:00|5034.75|5033.25|5033.75|5032.25|5035.75|5034.25|5033.75|5032.25|1225
1712571000000|2024-04-08 10:10:00|5032.75|5031.25|5031.75|5030.25|5034.75|5033.25|5030.75|5029.25|1302
1712571300000|2024-04-08 10:15:00|5030.75|5029.25|5032.75|5031.25|5033.75|5032.25|5030.75|5029.25|2697
1712571600000|2024-04-08 10:20:00|5033.75|5032.25|5036.75|5035.25|5036.75|5035.25|5032.75|5031.25|5939
1712571900000|2024-04-08 10:25:00|5035.75|5034.25|5035.75|5034.25|5035.75|5034.25|5032.75|5031.25|4867
1712572200000|2024-04-08 10:30:00|5034.75|5033.25|5035.75|5034.25|5036.75|5035.25|5034.75|5033.25|1320
1712572500000|2024-04-08 10:35:00|5036.25|5034.75|5034.75|5033.25|5036.75|5035.25|5033.75|5032.25|2319
1712572800000|2024-04-08 10:40:00|5035.75|5034.25|5035.75|5034.25|5036.75|5035.25|5033.75|5032.25|2416
1712573100000|2024-04-08 10:45:00|5034.75|5033.25|5035.75|5034.25|5036.75|5035.25|5034.75|5033.25|4827
1712573400000|2024-04-08 10:50:00|5036.75|5035.25|5037.75|5036.25|5037.75|5036.25|5034.75|5033.25|2836
1712573700000|2024-04-08 10:55:00|5038.75|5037.25|5038.75|5037.25|5040.75|5039.25|5038.75|5037.25|5274
1712574000000|2024-04-08 11:00:00|5039.75|5038.25|5041.75|5040.25|5041.75|5040.25|5039.75|5038.25|2106
1712574300000|2024-04-08 11:05:00|5040.75|5039.25|5040.75|5039.25|5041.75|5040.25|5040.75|5039.25|1027
1712574600000|2024-04-08 11:10:00|5041.75|5040.25|5038.75|5037.25|5041.75|5040.25|5038.25|5036.75|1538
1712574900000|2024-04-08 11:15:00|5039.75|5038.25|5039.75|5038.25|5039.75|5038.25|5038.75|5037.25|1375
1712575200000|2024-04-08 11:20:00|5038.75|5037.25|5039.75|5038.25|5039.75|5038.25|5038.75|5037.25|1290
1712575500000|2024-04-08 11:25:00|5038.75|5037.25|5038.75|5037.25|5038.75|5037.25|5036.75|5035.25|5894
1712575800000|2024-04-08 11:30:00|5037.75|5036.25|5037.75|5036.25|5037.75|5036.25|5034.75|5033.25|5222
1712576100000|2024-04-08 11:35:00|5036.75|5035.25|5035.75|5034.25|5037.75|5036.25|5035.75|5034.25|3394
1712576400000|2024-04-08 11:40:00|5036.18|5034.68|5033.18|5031.68|5036.18|5034.68|5033.18|5031.68|2087
1712576700000|2024-04-08 11:45:00|5032.18|5030.68|5035.18|5033.68|5035.18|5033.68|5032.18|5030.68|1538
1712577000000|2024-04-08 11:50:00|5036.18|5034.68|5037.18|5035.68|5037.18|5035.68|5036.18|5034.68|1805
1712577300000|2024-04-08 11:55:00|5036.18|5034.68|5037.18|5035.68|5038.18|5036.68|5035.18|5033.68|2025
1712577600000|2024-04-08 12:00:00|5036.18|5034.68|5038.18|5036.68|5038.18|5036.68|5033.18|5031.68|1969
1712577900000|2024-04-08 12:05:00|5037.18|5035.68|5039.18|5037.68|5039.18|5037.68|5037.18|5035.68|2279
1712578200000|2024-04-08 12:10:00|5038.18|5036.68|5042.18|5040.68|5042.18|5040.68|5038.18|5036.68|1547
1712578500000|2024-04-08 12:15:00|5043.18|5041.68|5046.18|5044.68|5046.18|5044.68|5043.18|5041.68|5277
1712578800000|2024-04-08 12:20:00|5045.18|5043.68|5046.18|5044.68|5047.18|5045.68|5045.18|5043.68|8901
1712579100000|2024-04-08 12:25:00|5045.18|5043.68|5046.18|5044.68|5046.18|5044.68|5045.18|5043.68|1213
1712579400000|2024-04-08 12:30:00|5045.18|5043.68|5048.18|5046.68|5048.18|5046.68|5045.18|5043.68|2118
1712579700000|2024-04-08 12:35:00|5047.18|5045.68|5049.18|5047.68|5049.18|5047.68|5047.18|5045.68|4730
1712580000000|2024-04-08 12:40:00|5050.18|5048.68|5048.18|5046.68|5050.18|5048.68|5048.18|5046.68|1903
1712580300000|2024-04-08 12:45:00|5049.18|5047.68|5050.18|5048.68|5051.18|5049.68|5048.18|5046.68|8105
1712580600000|2024-04-08 12:50:00|5049.18|5047.68|5050.18|5048.68|5052.18|5050.68|5049.18|5047.68|2826
1712580900000|2024-04-08 12:55:00|5051.18|5049.68|5050.18|5048.68|5051.18|5049.68|5048.18|5046.68|2623
1712581200000|2024-04-08 13:00:00|5049.18|5047.68|5050.18|5048.68|5051.18|5049.68|5048.18|5046.68|2140
1712581500000|2024-04-08 13:05:00|5051.18|5049.68|5051.18|5049.68|5051.18|5049.68|5049.18|5047.68|3387
1712581800000|2024-04-08 13:10:00|5050.18|5048.68|5050.18|5048.68|5050.18|5048.68|5049.18|5047.68|2691
1712582100000|2024-04-08 13:15:00|5049.18|5047.68|5050.18|5048.68|5050.18|5048.68|5049.18|5047.68|4588
1712582400000|2024-04-08 13:20:00|5051.18|5049.68|5051.18|5049.68|5051.18|5049.68|5049.18|5047.68|3448
1712582700000|2024-04-08 13:25:00|5052.18|5050.68|5052.18|5050.68|5053.18|5051.68|5051.18|5049.68|3927
1712583000000|2024-04-08 13:30:00|5053.18|5051.68|5054.18|5052.68|5054.18|5052.68|5053.18|5051.68|7419
1712583300000|2024-04-08 13:35:00|5053.18|5051.68|5049.18|5047.68|5053.18|5051.68|5048.18|5046.68|8308
1712583600000|2024-04-08 13:40:00|5048.18|5046.68|5048.18|5046.68|5049.18|5047.68|5046.18|5044.68|7292
1712583900000|2024-04-08 13:45:00|5049.18|5047.68|5051.18|5049.68|5053.18|5051.68|5049.18|5047.68|4834
1712584200000|2024-04-08 13:50:00|5052.18|5050.68|5051.18|5049.68|5052.18|5050.68|5050.18|5048.68|3908
1712584500000|2024-04-08 13:55:00|5050.18|5048.68|5048.18|5046.68|5052.18|5050.68|5048.18|5046.68|4075
1712584800000|2024-04-08 14:00:00|5049.18|5047.68|5040.18|5038.68|5049.18|5047.68|5040.18|5038.68|6004
1712585100000|2024-04-08 14:05:00|5041.18|5039.68|5040.18|5038.68|5043.18|5041.68|5039.18|5037.68|4639
1712585400000|2024-04-08 14:10:00|5040.02|5038.52|5039.02|5037.52|5042.02|5040.52|5036.02|5034.52|4474
1712585700000|2024-04-08 14:15:00|5038.02|5036.52|5040.02|5038.52|5042.02|5040.52|5038.02|5036.52|5376
1712586000000|2024-04-08 14:20:00|5041.02|5039.52|5042.02|5040.52|5043.02|5041.52|5040.02|5038.52|3446
1712586300000|2024-04-08 14:25:00|5043.02|5041.52|5044.02|5042.52|5045.02|5043.52|5042.02|5040.52|4143
1712586600000|2024-04-08 14:30:00|5045.02|5043.52|5047.02|5045.52|5048.02|5046.52|5044.02|5042.52|5794
1712586900000|2024-04-08 14:35:00|5046.02|5044.52|5046.02|5044.52|5048.02|5046.52|5045.52|5044.02|4530
1712587200000|2024-04-08 14:40:00|5047.02|5045.52|5046.02|5044.52|5048.02|5046.52|5046.02|5044.52|4786
1712587500000|2024-04-08 14:45:00|5046.52|5045.02|5049.02|5047.52|5049.02|5047.52|5046.02|5044.52|3044
1712587800000|2024-04-08 14:50:00|5050.02|5048.52|5047.02|5045.52|5050.02|5048.52|5047.02|5045.52|5095
1712588100000|2024-04-08 14:55:00|5046.02|5044.52|5046.02|5044.52|5047.02|5045.52|5046.02|5044.52|4063
1712588400000|2024-04-08 15:00:00|5047.02|5045.52|5046.02|5044.52|5047.02|5045.52|5044.02|5042.52|5645
1712588700000|2024-04-08 15:05:00|5047.02|5045.52|5047.02|5045.52|5048.02|5046.52|5046.02|5044.52|4045
1712589000000|2024-04-08 15:10:00|5048.02|5046.52|5047.02|5045.52|5049.02|5047.52|5046.02|5044.52|4390
1712589300000|2024-04-08 15:15:00|5046.02|5044.52|5047.02|5045.52|5048.02|5046.52|5046.02|5044.52|4765
1712589600000|2024-04-08 15:20:00|5048.02|5046.52|5048.02|5046.52|5048.02|5046.52|5046.02|5044.52|6209
1712589900000|2024-04-08 15:25:00|5047.02|5045.52|5047.02|5045.52|5047.02|5045.52|5045.02|5043.52|26279
1712590200000|2024-04-08 15:30:00|5046.02|5044.52|5046.02|5044.52|5047.02|5045.52|5045.02|5043.52|28574
1712590500000|2024-04-08 15:35:00|5047.02|5045.52|5048.02|5046.52|5048.02|5046.52|5043.02|5041.52|25984
1712590800000|2024-04-08 15:40:00|5049.02|5047.52|5048.02|5046.52|5049.02|5047.52|5047.02|5045.52|3911
1712591100000|2024-04-08 15:45:00|5047.02|5045.52|5047.02|5045.52|5047.02|5045.52|5045.02|5043.52|4306
1712591400000|2024-04-08 15:50:00|5046.02|5044.52|5046.02|5044.52|5047.02|5045.52|5045.02|5043.52|3528
1712591700000|2024-04-08 15:55:00|5045.52|5044.02|5045.02|5043.52|5045.52|5044.02|5044.02|5042.52|4149
1712592000000|2024-04-08 16:00:00|5044.02|5042.52|5044.02|5042.52|5045.02|5043.52|5043.02|5041.52|2124
1712592300000|2024-04-08 16:05:00|5044.52|5043.02|5043.02|5041.52|5046.02|5044.52|5043.02|5041.52|717
1712592600000|2024-04-08 16:10:00|5044.02|5042.52|5042.02|5040.52|5044.02|5042.52|5040.02|5038.52|2852
1712592900000|2024-04-08 16:15:00|5041.02|5039.52|5042.02|5040.52|5043.02|5041.52|5041.02|5039.52|1187
1712593200000|2024-04-08 16:20:00|5041.02|5039.52|5040.02|5038.52|5042.02|5040.52|5039.02|5037.52|813
1712593500000|2024-04-08 16:25:00|5041.02|5039.52|5043.02|5041.52|5043.02|5041.52|5041.02|5039.52|1161
1712593800000|2024-04-08 16:30:00|5042.02|5040.52|5044.02|5042.52|5044.02|5042.52|5042.02|5040.52|1517
1712594100000|2024-04-08 16:35:00|5043.02|5041.52|5043.02|5041.52|5044.02|5042.52|5043.02|5041.52|608
1712594400000|2024-04-08 16:40:00|5044.02|5042.52|5046.02|5044.52|5047.02|5045.52|5044.02|5042.52|1508
1712594700000|2024-04-08 16:45:00|5046.52|5045.02|5045.02|5043.52|5047.02|5045.52|5045.02|5043.52|1016
1712595000000|2024-04-08 16:50:00|5046.02|5044.52|5046.02|5044.52|5047.02|5045.52|5046.02|5044.52|669
1712595300000|2024-04-08 16:55:00|5046.52|5045.02|5049.02|5047.52|5049.02|5047.52|5046.02|5044.52|1953
1712595600000|2024-04-08 17:00:00|5048.02|5046.52|5048.02|5046.52|5049.02|5047.52|5048.02|5046.52|815
1712595900000|2024-04-08 17:05:00|5047.02|5045.52|5047.02|5045.52|5048.02|5046.52|5047.02|5045.52|633
1712596200000|2024-04-08 17:10:00|5046.02|5044.52|5046.02|5044.52|5048.02|5046.52|5046.02|5044.52|582
1712596500000|2024-04-08 17:15:00|5046.52|5045.02|5046.02|5044.52|5047.02|5045.52|5045.02|5043.52|624
1712596800000|2024-04-08 17:20:00|5045.52|5044.02|5047.02|5045.52|5047.02|5045.52|5045.02|5043.52|478
1712597100000|2024-04-08 17:25:00|5046.52|5045.02|5047.02|5045.52|5047.02|5045.52|5045.02|5043.52|695
1712597400000|2024-04-08 17:30:00|5046.02|5044.52|5046.02|5044.52|5047.02|5045.52|5046.02|5044.52|386
1712597700000|2024-04-08 17:35:00|5045.02|5043.52|5046.02|5044.52|5046.02|5044.52|5045.02|5043.52|240
1712598000000|2024-04-08 17:40:00|5047.02|5045.52|5045.02|5043.52|5047.02|5045.52|5044.02|5042.52|1641
1712598300000|2024-04-08 17:45:00|5044.02|5042.52|5044.02|5042.52|5045.02|5043.52|5044.02|5042.52|457
1712598600000|2024-04-08 17:50:00|5044.52|5043.02|5046.02|5044.52|5046.02|5044.52|5044.02|5042.52|288
1712598900000|2024-04-08 17:55:00|5046.52|5045.02|5047.02|5045.52|5048.02|5046.52|5046.02|5044.52|1161
1712599200000|2024-04-08 18:00:00|5046.02|5044.52|5045.02|5043.52|5046.02|5044.52|5044.02|5042.52|784
1712599500000|2024-04-08 18:05:00|5046.02|5044.52|5047.02|5045.52|5047.02|5045.52|5046.02|5044.52|310
1712599800000|2024-04-08 18:10:00|5046.02|5044.52|5046.02|5044.52|5047.02|5045.52|5046.02|5044.52|135
1712600100000|2024-04-08 18:15:00|5047.02|5045.52|5045.02|5043.52|5047.02|5045.52|5045.02|5043.52|301
1712600400000|2024-04-08 18:20:00|5044.02|5042.52|5043.02|5041.52|5046.02|5044.52|5043.02|5041.52|409
1712600700000|2024-04-08 18:25:00|5044.02|5042.52|5044.02|5042.52|5046.02|5044.52|5043.52|5042.02|561
1712601000000|2024-04-08 18:30:00|5044.52|5043.02|5043.02|5041.52|5045.02|5043.52|5043.02|5041.52|556
1712601300000|2024-04-08 18:35:00|5043.52|5042.02|5043.02|5041.52|5044.02|5042.52|5042.02|5040.52|210
1712601600000|2024-04-08 18:40:00|5042.52|5041.02|5042.02|5040.52|5043.02|5041.52|5042.02|5040.52|339
1712601900000|2024-04-08 18:45:00|5041.02|5039.52|5042.02|5040.52|5043.02|5041.52|5040.02|5038.52|528
1712602200000|2024-04-08 18:50:00|5043.02|5041.52|5042.02|5040.52|5043.02|5041.52|5041.02|5039.52|375
1712602500000|2024-04-08 18:55:00|5043.02|5041.52|5044.02|5042.52|5044.02|5042.52|5042.02|5040.52|264
1712602800000|2024-04-08 19:00:00|5043.02|5041.52|5042.02|5040.52|5044.02|5042.52|5042.02|5040.52|232
1712603100000|2024-04-08 19:05:00|5041.02|5039.52|5042.02|5040.52|5042.02|5040.52|5040.02|5038.52|496
1712603400000|2024-04-08 19:10:00|5043.02|5041.52|5042.02|5040.52|5043.02|5041.52|5042.02|5040.52|408
1712603700000|2024-04-08 19:15:00|5042.52|5041.02|5042.02|5040.52|5042.52|5041.02|5041.02|5039.52|221
1712604000000|2024-04-08 19:20:00|5042.52|5041.02|5041.02|5039.52|5043.02|5041.52|5040.02|5038.52|233
1712604300000|2024-04-08 19:25:00|5042.02|5040.52|5043.02|5041.52|5043.02|5041.52|5041.02|5039.52|366
1712604600000|2024-04-08 19:30:00|5044.02|5042.52|5046.02|5044.52|5046.02|5044.52|5043.02|5041.52|1331
1712604900000|2024-04-08 19:35:00|5045.52|5044.02|5043.02|5041.52|5046.02|5044.52|5043.02|5041.52|1661
1712605200000|2024-04-08 19:40:00|5042.02|5040.52|5039.02|5037.52|5042.02|5040.52|5039.02|5037.52|978
1712605500000|2024-04-08 19:45:00|5040.02|5038.52|5040.02|5038.52|5041.02|5039.52|5039.02|5037.52|989
1712605800000|2024-04-08 19:50:00|5039.02|5037.52|5039.02|5037.52|5040.02|5038.52|5038.02|5036.52|1239
1712606100000|2024-04-08 19:55:00|5038.02|5036.52|5038.02|5036.52|5039.02|5037.52|5037.02|5035.52|2658
1712606400000|2024-04-08 20:00:00|5038.97|5035.97|5040.87|5037.87|5041.87|5038.87|5038.77|5035.77|11
1712606700000|2024-04-08 20:05:00|5040.77|5037.77|5042.57|5039.57|5042.77|5039.77|5040.67|5037.67|0
1712607000000|2024-04-08 20:10:00|5042.47|5039.47|5042.27|5039.27|5042.77|5039.77|5041.57|5038.57|0
1712607300000|2024-04-08 20:15:00|5042.47|5039.47|5041.37|5038.37|5042.57|5039.57|5041.17|5038.17|0
1712607600000|2024-04-08 20:20:00|5041.27|5038.27|5041.37|5038.37|5042.07|5039.07|5041.17|5038.17|0
1712607900000|2024-04-08 20:25:00|5041.27|5038.27|5040.87|5037.87|5041.37|5038.37|5040.87|5037.87|0
1712608200000|2024-04-08 20:30:00|5040.67|5037.67|5040.87|5037.87|5040.87|5037.87|5040.67|5037.67|0
1712608500000|2024-04-08 20:35:00|5041.17|5038.17|5040.87|5037.87|5041.17|5038.17|5040.67|5037.67|0
1712608800000|2024-04-08 20:40:00|5040.67|5037.67|5041.57|5038.57|5041.57|5038.57|5040.67|5037.67|0
1712609100000|2024-04-08 20:45:00|5041.87|5038.87|5041.17|5038.17|5042.07|5039.07|5041.17|5038.17|0
1712609400000|2024-04-08 20:50:00|5041.37|5038.37|5041.37|5038.37|5041.37|5038.37|5041.17|5038.17|0
1712609700000|2024-04-08 20:55:00|5041.27|5038.27|5041.67|5038.67|5041.87|5038.87|5041.27|5038.27|0
1712610000000|2024-04-08 21:00:00|5041.57|5038.57|5040.97|5037.97|5041.67|5038.67|5040.87|5037.87|0
1712610300000|2024-04-08 21:05:00|5040.87|5037.87|5041.47|5038.47|5041.87|5038.87|5040.87|5037.87|0
1712610600000|2024-04-08 21:10:00|5041.57|5038.57|5041.57|5038.57|5041.67|5038.67|5041.27|5038.27|0
1712610900000|2024-04-08 21:15:00|5041.47|5038.47|5041.57|5038.57|5041.57|5038.57|5041.37|5038.37|0
1712611200000|2024-04-08 21:20:00|5041.47|5038.47|5041.47|5038.47|5041.47|5038.47|5041.27|5038.27|0
1712611500000|2024-04-08 21:25:00|5041.37|5038.37|5041.47|5038.47|5041.67|5038.67|5041.17|5038.17|0
1712611800000|2024-04-08 21:30:00|5041.27|5038.27|5040.97|5037.97|5041.47|5038.47|5040.97|5037.97|0
1712612100000|2024-04-08 21:35:00|5040.87|5037.87|5040.97|5037.97|5040.97|5037.97|5040.87|5037.87|0
1712612700000|2024-04-08 21:45:00|5041.07|5038.07|5041.27|5038.27|5041.27|5038.27|5041.07|5038.07|0
1712613000000|2024-04-08 21:50:00|5041.17|5038.17|5041.17|5038.17|5041.27|5038.27|5041.17|5038.17|0
1712613300000|2024-04-08 21:55:00|5041.27|5038.27|5041.57|5038.57|5042.07|5039.07|5041.27|5038.27|0
1712613600000|2024-04-08 22:00:00|5042.47|5039.47|5042.77|5039.77|5044.47|5041.47|5042.17|5039.17|0
1712613900000|2024-04-08 22:05:00|5042.87|5039.87|5041.87|5038.87|5042.87|5039.87|5041.67|5038.67|0
1712614200000|2024-04-08 22:10:00|5041.97|5038.97|5042.27|5039.27|5042.27|5039.27|5041.87|5038.87|0
1712614500000|2024-04-08 22:15:00|5042.47|5039.47|5042.07|5039.07|5042.67|5039.67|5041.37|5038.37|0
1712614800000|2024-04-08 22:20:00|5042.17|5039.17|5042.07|5039.07|5042.27|5039.27|5041.87|5038.87|0
1712615100000|2024-04-08 22:25:00|5042.17|5039.17|5042.07|5039.07|5042.47|5039.47|5042.07|5039.07|0
1712615400000|2024-04-08 22:30:00|5042.17|5039.17|5042.57|5039.57|5042.57|5039.57|5042.07|5039.07|0
1712615700000|2024-04-08 22:35:00|5042.27|5039.27|5042.07|5039.07|5042.27|5039.27|5041.87|5038.87|0
1712616000000|2024-04-08 22:40:00|5041.87|5038.87|5041.87|5038.87|5042.27|5039.27|5041.87|5038.87|0
1712616300000|2024-04-08 22:45:00|5042.07|5039.07|5042.07|5039.07|5042.27|5039.27|5041.57|5038.57|0
1712616600000|2024-04-08 22:50:00|5042.27|5039.27|5042.57|5039.57|5042.57|5039.57|5042.27|5039.27|0
1712616900000|2024-04-08 22:55:00|5042.67|5039.67|5042.57|5039.57|5042.77|5039.77|5042.27|5039.27|0
1712617200000|2024-04-08 23:00:00|5042.27|5039.27|5042.07|5039.07|5042.77|5039.77|5042.07|5039.07|0
1712617500000|2024-04-08 23:05:00|5041.87|5038.87|5042.07|5039.07|5042.27|5039.27|5041.87|5038.87|0
1712617800000|2024-04-08 23:10:00|5041.87|5038.87|5041.87|5038.87|5042.07|5039.07|5041.87|5038.87|0
1712618100000|2024-04-08 23:15:00|5041.57|5038.57|5041.87|5038.87|5041.87|5038.87|5041.17|5038.17|0
1712618400000|2024-04-08 23:20:00|5041.67|5038.67|5041.37|5038.37|5041.87|5038.87|5041.17|5038.17|0
1712618700000|2024-04-08 23:25:00|5041.27|5038.27|5040.87|5037.87|5041.37|5038.37|5040.87|5037.87|0
1712619000000|2024-04-08 23:30:00|5040.97|5037.97|5041.37|5038.37|5041.87|5038.87|5040.87|5037.87|0
1712619300000|2024-04-08 23:35:00|5041.27|5038.27|5041.57|5038.57|5041.57|5038.57|5041.17|5038.17|0
1712619600000|2024-04-08 23:40:00|5041.47|5038.47|5041.37|5038.37|5041.57|5038.57|5040.37|5037.37|0
1712619900000|2024-04-08 23:45:00|5041.47|5038.47|5041.87|5038.87|5042.07|5039.07|5041.37|5038.37|0
1712620200000|2024-04-08 23:50:00|5041.57|5038.57|5040.87|5037.87|5041.57|5038.57|5040.87|5037.87|0
1712620500000|2024-04-08 23:55:00|5040.77|5037.77|5039.97|5036.97|5040.77|5037.77|5039.97|5036.97|0
1712620800000|2024-04-09 00:00:00|5040.17|5037.17|5039.27|5036.27|5040.87|5037.87|5039.27|5036.27|0
1712621100000|2024-04-09 00:05:00|5038.97|5035.97|5039.27|5036.27|5040.67|5037.67|5038.97|5035.97|0
1712621400000|2024-04-09 00:10:00|5039.37|5036.37|5040.7|5037.7|5040.9|5037.9|5038.97|5035.97|0
1712621700000|2024-04-09 00:15:00|5040.37|5037.37|5036.27|5034.27|5040.37|5038.27|5036.27|5034.27|301
1712622000000|2024-04-09 00:20:00|5036.77|5034.77|5037.27|5035.27|5037.27|5035.27|5036.27|5034.27|144
1712622300000|2024-04-09 00:25:00|5036.27|5034.27|5034.27|5032.27|5036.27|5034.27|5034.27|5032.27|104
1712622600000|2024-04-09 00:30:00|5035.27|5033.27|5036.27|5034.27|5036.27|5034.27|5035.27|5033.27|257
1712622900000|2024-04-09 00:35:00|5037.27|5035.27|5036.27|5034.27|5037.27|5035.27|5035.27|5033.27|116
1712623200000|2024-04-09 00:40:00|5035.77|5033.77|5034.27|5032.27|5035.77|5033.77|5034.27|5032.27|44
1712623500000|2024-04-09 00:45:00|5035.27|5033.27|5035.27|5033.27|5035.27|5033.27|5035.27|5033.27|42
1712623800000|2024-04-09 00:50:00|5034.27|5032.27|5034.27|5032.27|5035.27|5033.27|5033.27|5031.27|148
1712624100000|2024-04-09 00:55:00|5033.27|5031.27|5033.27|5031.27|5033.27|5031.27|5033.27|5031.27|28
1712624400000|2024-04-09 01:00:00|5034.27|5032.27|5034.27|5032.27|5034.27|5032.27|5033.27|5031.27|98
1712624700000|2024-04-09 01:05:00|5033.77|5031.77|5033.27|5031.27|5033.77|5031.77|5033.27|5031.27|38
1712625000000|2024-04-09 01:10:00|||||||||9
1712625300000|2024-04-09 01:15:00|||||||||9
1712625600000|2024-04-09 01:20:00|||||||||24
1712625900000|2024-04-09 01:25:00|||||||||32
1712626200000|2024-04-09 01:30:00|5034.27|5032.27|5035.27|5033.27|5036.27|5034.27|5034.27|5032.27|444
1712626500000|2024-04-09 01:35:00|5034.27|5032.27|5034.27|5032.27|5035.27|5033.27|5034.27|5032.27|59
1712626800000|2024-04-09 01:40:00|5033.27|5031.27|5033.27|5031.27|5033.27|5031.27|5032.27|5030.27|269
1712627100000|2024-04-09 01:45:00|||||||||9
1712627400000|2024-04-09 01:50:00|5032.77|5030.77|5032.27|5030.27|5032.77|5030.77|5032.27|5030.27|44
1712627700000|2024-04-09 01:55:00|5033.27|5031.27|5032.27|5030.27|5033.27|5031.27|5032.27|5030.27|191
1712628000000|2024-04-09 02:00:00|5033.27|5031.27|5032.27|5030.27|5033.27|5031.27|5031.27|5029.27|150
1712628300000|2024-04-09 02:05:00|5031.77|5029.77|5032.27|5030.27|5032.27|5030.27|5031.27|5029.27|58
1712628600000|2024-04-09 02:10:00|||||||||11
1712628900000|2024-04-09 02:15:00|5032.77|5030.77|5033.27|5031.27|5034.27|5032.27|5032.77|5030.77|432
1712629200000|2024-04-09 02:20:00|5034.27|5032.27|5034.27|5032.27|5034.27|5032.27|5034.27|5032.27|52
1712629500000|2024-04-09 02:25:00|5033.27|5031.27|5033.27|5031.27|5034.27|5032.27|5033.27|5031.27|163
1712629800000|2024-04-09 02:30:00|5032.27|5030.27|5032.27|5030.27|5032.27|5030.27|5031.27|5029.27|163
1712630100000|2024-04-09 02:35:00|5031.27|5029.27|5031.27|5029.27|5032.27|5030.27|5031.27|5029.27|207
1712630400000|2024-04-09 02:40:00|5031.77|5029.77|5031.27|5029.27|5032.27|5030.27|5031.27|5029.27|32
1712630700000|2024-04-09 02:45:00|||||||||96
1712631000000|2024-04-09 02:50:00|5032.27|5030.27|5033.27|5031.27|5033.27|5031.27|5032.27|5030.27|73
1712631300000|2024-04-09 02:55:00|5032.27|5030.27|5033.27|5031.27|5033.27|5031.27|5032.27|5030.27|37
1712631600000|2024-04-09 03:00:00|||||||||67
1712631900000|2024-04-09 03:05:00|5032.27|5030.27|5032.27|5030.27|5032.27|5030.27|5032.27|5030.27|31
1712632200000|2024-04-09 03:10:00|5033.27|5031.27|5033.27|5031.27|5033.27|5031.27|5033.27|5031.27|12
1712632500000|2024-04-09 03:15:00|5034.27|5032.27|5034.27|5032.27|5034.27|5032.27|5033.27|5031.27|126
1712632800000|2024-04-09 03:20:00|5035.27|5033.27|5035.27|5033.27|5035.27|5033.27|5034.27|5032.27|61
1712633100000|2024-04-09 03:25:00|||||||||17
1712633400000|2024-04-09 03:30:00|5036.27|5034.27|5036.27|5034.27|5036.27|5034.27|5035.27|5033.27|79
1712633700000|2024-04-09 03:35:00|5035.27|5033.27|5036.27|5034.27|5036.27|5034.27|5035.27|5033.27|219
1712634000000|2024-04-09 03:40:00|||||||||13
1712634300000|2024-04-09 03:45:00|5035.27|5033.27|5036.27|5034.27|5036.27|5034.27|5035.27|5033.27|44
1712634600000|2024-04-09 03:50:00|5035.77|5033.77|5036.27|5034.27|5036.27|5034.27|5035.77|5033.77|29
1712634900000|2024-04-09 03:55:00|||||||||16
1712635200000|2024-04-09 04:00:00|5037.27|5035.27|5037.27|5035.27|5037.27|5035.27|5037.27|5035.27|81
1712635500000|2024-04-09 04:05:00|5036.27|5034.27|5036.77|5034.77|5037.27|5035.27|5036.27|5034.27|91
1712635800000|2024-04-09 04:10:00|5037.27|5035.27|5037.27|5035.27|5037.27|5035.27|5036.77|5034.77|46
1712636100000|2024-04-09 04:15:00|||||||||3
1712636400000|2024-04-09 04:20:00|5038.27|5036.27|5037.27|5035.27|5038.27|5036.27|5037.27|5035.27|220
1712636700000|2024-04-09 04:25:00|5037.77|5035.77|5037.27|5035.27|5038.27|5036.27|5037.27|5035.27|5
1712637000000|2024-04-09 04:30:00|5037.77|5035.77|5037.77|5035.77|5038.27|5036.27|5037.27|5035.27|122
1712637300000|2024-04-09 04:35:00|5038.27|5036.27|5037.77|5035.77|5038.27|5036.27|5037.27|5035.27|56
1712637600000|2024-04-09 04:40:00|5038.27|5036.27|5040.27|5038.27|5040.27|5038.27|5038.27|5036.27|1315
1712637900000|2024-04-09 04:45:00|5039.27|5037.27|5039.27|5037.27|5039.27|5037.27|5039.27|5037.27|161
1712638200000|2024-04-09 04:50:00|||||||||12
1712638500000|2024-04-09 04:55:00|||||||||15
1712638800000|2024-04-09 05:00:00|5038.27|5036.27|5038.27|5036.27|5039.27|5037.27|5037.27|5035.27|307
1712639100000|2024-04-09 05:05:00|5037.27|5035.27|5039.27|5037.27|5039.27|5037.27|5037.27|5035.27|99
1712639400000|2024-04-09 05:10:00|5039.77|5037.77|5039.27|5037.27|5039.77|5037.77|5038.27|5036.27|160
1712639700000|2024-04-09 05:15:00|5040.27|5038.27|5040.27|5038.27|5042.27|5040.27|5040.27|5038.27|2294
1712640000000|2024-04-09 05:20:00|5039.77|5037.77|5039.27|5037.27|5039.77|5037.77|5039.27|5037.27|3
1712640300000|2024-04-09 05:25:00|5039.77|5037.77|5039.27|5037.27|5039.77|5037.77|5039.27|5037.27|56
1712640600000|2024-04-09 05:30:00|5038.27|5036.27|5038.27|5036.27|5038.27|5036.27|5038.27|5036.27|160
1712640900000|2024-04-09 05:35:00|5037.27|5035.27|5037.27|5035.27|5038.27|5036.27|5037.27|5035.27|324
1712641200000|2024-04-09 05:40:00|||||||||7
1712641500000|2024-04-09 05:45:00|5038.27|5036.27|5038.27|5036.27|5038.27|5036.27|5037.27|5035.27|36
1712641800000|2024-04-09 05:50:00|5039.27|5037.27|5037.27|5035.27|5039.27|5037.27|5037.27|5035.27|359
1712642100000|2024-04-09 05:55:00|5036.27|5034.27|5036.27|5034.27|5036.27|5034.27|5036.27|5034.27|29
1712642400000|2024-04-09 06:00:00|5036.02|5034.52|5031.02|5029.52|5036.02|5034.52|5029.52|5028.02|2929
1712642700000|2024-04-09 06:05:00|5032.02|5030.52|5031.02|5029.52|5032.02|5030.52|5030.02|5028.52|815
1712643000000|2024-04-09 06:10:00|5032.02|5030.52|5031.02|5029.52|5032.02|5030.52|5030.02|5028.52|1471
1712643300000|2024-04-09 06:15:00|5030.02|5028.52|5031.02|5029.52|5031.02|5029.52|5030.02|5028.52|853
1712643600000|2024-04-09 06:20:00|5032.02|5030.52|5030.02|5028.52|5032.02|5030.52|5030.02|5028.52|794
1712643900000|2024-04-09 06:25:00|5031.02|5029.52|5032.02|5030.52|5032.02|5030.52|5031.02|5029.52|355
1712644200000|2024-04-09 06:30:00|5033.02|5031.52|5033.02|5031.52|5033.52|5032.02|5032.02|5030.52|1373
1712644500000|2024-04-09 06:35:00|5032.02|5030.52|5030.02|5028.52|5032.02|5030.52|5030.02|5028.52|567
1712644800000|2024-04-09 06:40:00|5031.02|5029.52|5031.02|5029.52|5031.02|5029.52|5030.02|5028.52|637
1712645100000|2024-04-09 06:45:00|5032.02|5030.52|5031.02|5029.52|5032.02|5030.52|5031.02|5029.52|885
1712645400000|2024-04-09 06:50:00|5032.02|5030.52|5031.02|5029.52|5032.02|5030.52|5031.02|5029.52|563
1712645700000|2024-04-09 06:55:00|5032.02|5030.52|5029.02|5027.52|5032.02|5030.52|5028.02|5026.52|2440
1712646000000|2024-04-09 07:00:00|5030.02|5028.52|5025.02|5023.52|5031.02|5029.52|5025.02|5023.52|14905
1712646300000|2024-04-09 07:05:00|5026.02|5024.52|5025.02|5023.52|5027.02|5025.52|5024.02|5022.52|7755
1712646600000|2024-04-09 07:10:00|5024.02|5022.52|5024.02|5022.52|5027.02|5025.52|5024.02|5022.52|5306
1712646900000|2024-04-09 07:15:00|5025.02|5023.52|5026.02|5024.52|5028.02|5026.52|5025.02|5023.52|7723
1712647200000|2024-04-09 07:20:00|5027.02|5025.52|5029.02|5027.52|5030.02|5028.52|5026.02|5024.52|4773
1712647500000|2024-04-09 07:25:00|5028.02|5026.52|5027.02|5025.52|5029.02|5027.52|5026.02|5024.52|3913
1712647800000|2024-04-09 07:30:00|5028.02|5026.52|5027.02|5025.52|5029.02|5027.52|5026.02|5024.52|2345
1712648100000|2024-04-09 07:35:00|5028.02|5026.52|5025.02|5023.52|5028.02|5026.52|5024.02|5022.52|4622
1712648400000|2024-04-09 07:40:00|5026.02|5024.52|5021.02|5019.52|5026.02|5024.52|5021.02|5019.52|3907
1712648700000|2024-04-09 07:45:00|5022.02|5020.52|5025.02|5023.52|5027.02|5025.52|5021.02|5019.52|5590
1712649000000|2024-04-09 07:50:00|5026.02|5024.52|5022.02|5020.52|5026.02|5024.52|5022.02|5020.52|4558
1712649300000|2024-04-09 07:55:00|5021.02|5019.52|5020.02|5018.52|5021.02|5019.52|5019.02|5017.52|8944
1712649600000|2024-04-09 08:00:00|5019.02|5017.52|5025.02|5023.52|5026.02|5024.52|5019.02|5017.52|6935
1712649900000|2024-04-09 08:05:00|5024.02|5022.52|5020.02|5018.52|5024.02|5022.52|5019.02|5017.52|4500
1712650200000|2024-04-09 08:10:00|5019.02|5017.52|5020.02|5018.52|5021.02|5019.52|5019.02|5017.52|2948
1712650500000|2024-04-09 08:15:00|5021.02|5019.52|5024.02|5022.52|5024.02|5022.52|5020.02|5018.52|2190
1712650800000|2024-04-09 08:20:00|5025.02|5023.52|5022.02|5020.52|5026.02|5024.52|5022.02|5020.52|1757
1712651100000|2024-04-09 08:25:00|5023.02|5021.52|5022.02|5020.52|5024.02|5022.52|5021.02|5019.52|3741
1712651400000|2024-04-09 08:30:00|5021.02|5019.52|5016.02|5014.52|5021.02|5019.52|5016.02|5014.52|3763
1712651700000|2024-04-09 08:35:00|5017.02|5015.52|5017.02|5015.52|5018.02|5016.52|5017.02|5015.52|2282
1712652000000|2024-04-09 08:40:00|5016.02|5014.52|5016.02|5014.52|5018.02|5016.52|5015.02|5013.52|3116
1712652300000|2024-04-09 08:45:00|5017.02|5015.52|5015.02|5013.52|5017.02|5015.52|5012.02|5010.52|6161
1712652600000|2024-04-09 08:50:00|5014.02|5012.52|5018.02|5016.52|5018.02|5016.52|5014.02|5012.52|6790
1712652900000|2024-04-09 08:55:00|5017.02|5015.52|5018.02|5016.52|5021.02|5019.52|5017.02|5015.52|2407
1712653200000|2024-04-09 09:00:00|5017.02|5015.52|5017.02|5015.52|5018.02|5016.52|5012.02|5010.52|5213
1712653500000|2024-04-09 09:05:00|5016.02|5014.52|5014.02|5012.52|5017.02|5015.52|5013.02|5011.52|9056
1712653800000|2024-04-09 09:10:00|5015.02|5013.52|5017.02|5015.52|5018.02|5016.52|5015.02|5013.52|9535
1712654100000|2024-04-09 09:15:00|5016.02|5014.52|5021.02|5019.52|5021.02|5019.52|5016.02|5014.52|2389
1712654400000|2024-04-09 09:20:00|5022.02|5020.52|5021.02|5019.52|5022.02|5020.52|5020.02|5018.52|7992
1712654700000|2024-04-09 09:25:00|5022.02|5020.52|5019.02|5017.52|5022.02|5020.52|5018.02|5016.52|3849
1712655000000|2024-04-09 09:30:00|5018.02|5016.52|5018.02|5016.52|5020.02|5018.52|5018.02|5016.52|7117
1712655300000|2024-04-09 09:35:00|5017.02|5015.52|5015.02|5013.52|5018.02|5016.52|5015.02|5013.52|3904
1712655600000|2024-04-09 09:40:00|5014.02|5012.52|5014.02|5012.52|5016.02|5014.52|5013.02|5011.52|5456
1712655900000|2024-04-09 09:45:00|5013.02|5011.52|5015.02|5013.52|5016.02|5014.52|5013.02|5011.52|7380
1712656200000|2024-04-09 09:50:00|5014.02|5012.52|5017.02|5015.52|5017.02|5015.52|5014.02|5012.52|7265
1712656500000|2024-04-09 09:55:00|5016.02|5014.52|5014.02|5012.52|5018.02|5016.52|5014.02|5012.52|8721
1712656800000|2024-04-09 10:00:00|5013.02|5011.52|5014.02|5012.52|5015.02|5013.52|5013.02|5011.52|1526
1712657100000|2024-04-09 10:05:00|5013.02|5011.52|5011.02|5009.52|5014.02|5012.52|5011.02|5009.52|2157
1712657400000|2024-04-09 10:10:00|5012.02|5010.52|5013.02|5011.52|5013.02|5011.52|5010.02|5008.52|3921
1712657700000|2024-04-09 10:15:00|5012.02|5010.52|5016.02|5014.52|5016.02|5014.52|5012.02|5010.52|1249
1712658000000|2024-04-09 10:20:00|5017.02|5015.52|5015.02|5013.52|5017.02|5015.52|5015.02|5013.52|2544
1712658300000|2024-04-09 10:25:00|5014.02|5012.52|5011.02|5009.52|5015.02|5013.52|5011.02|5009.52|3498
1712658600000|2024-04-09 10:30:00|5010.02|5008.52|5007.02|5005.52|5010.02|5008.52|5006.02|5004.52|7438
1712658900000|2024-04-09 10:35:00|5006.02|5004.52|5000.02|4998.52|5007.02|5005.52|5000.02|4998.52|4273
1712659200000|2024-04-09 10:40:00|4999.02|4997.52|4999.02|4997.52|5002.02|5000.52|4999.02|4997.52|3542
1712659500000|2024-04-09 10:45:00|4998.02|4996.52|5002.02|5000.52|5004.02|5002.52|4998.02|4996.52|5002
1712659800000|2024-04-09 10:50:00|5003.02|5001.52|5004.02|5002.52|5006.02|5004.52|5003.02|5001.52|3758
1712660100000|2024-04-09 10:55:00|5005.02|5003.52|5007.02|5005.52|5008.02|5006.52|5004.02|5002.52|3200
1712660400000|2024-04-09 11:00:00|5008.02|5006.52|5011.02|5009.52|5011.02|5009.52|5008.02|5006.52|2000
1712660700000|2024-04-09 11:05:00|5012.02|5010.52|5014.02|5012.52|5014.02|5012.52|5010.02|5008.52|2592
1712661000000|2024-04-09 11:10:00|5013.02|5011.52|5020.02|5018.52|5020.02|5018.52|5013.02|5011.52|3647
1712661300000|2024-04-09 11:15:00|5021.02|5019.52|5016.02|5014.52|5022.02|5020.52|5016.02|5014.52|4185
1712661600000|2024-04-09 11:20:00|5017.02|5015.52|5017.02|5015.52|5019.02|5017.52|5017.02|5015.52|3906
1712661900000|2024-04-09 11:25:00|5016.02|5014.52|5017.02|5015.52|5017.02|5015.52|5015.02|5013.52|2334
1712662200000|2024-04-09 11:30:00|5016.02|5014.52|5017.02|5015.52|5019.02|5017.52|5016.02|5014.52|2499
1712662500000|2024-04-09 11:35:00|5016.02|5014.52|5019.02|5017.52|5020.02|5018.52|5016.02|5014.52|3653
1712662800000|2024-04-09 11:40:00|5020.02|5018.52|5019.02|5017.52|5021.02|5019.52|5018.02|5016.52|3311
1712663100000|2024-04-09 11:45:00|5018.02|5016.52|5018.02|5016.52|5019.02|5017.52|5017.02|5015.52|3224
1712663400000|2024-04-09 11:50:00|5019.02|5017.52|5021.02|5019.52|5021.02|5019.52|5019.02|5017.52|2467
1712663700000|2024-04-09 11:55:00|5020.02|5018.52|5024.02|5022.52|5024.02|5022.52|5020.02|5018.52|2916
1712664000000|2024-04-09 12:00:00|5025.02|5023.52|5027.02|5025.52|5028.02|5026.52|5024.02|5022.52|5198
1712664300000|2024-04-09 12:05:00|5028.02|5026.52|5026.02|5024.52|5028.02|5026.52|5026.02|5024.52|2035
1712664600000|2024-04-09 12:10:00|5027.02|5025.52|5027.02|5025.52|5029.02|5027.52|5026.02|5024.52|2691
1712664900000|2024-04-09 12:15:00|5026.02|5024.52|5029.02|5027.52|5029.02|5027.52|5026.02|5024.52|3893
1712665200000|2024-04-09 12:20:00|5028.02|5026.52|5029.02|5027.52|5029.02|5027.52|5026.02|5024.52|5070
1712665500000|2024-04-09 12:25:00|5028.02|5026.52|5030.02|5028.52|5031.02|5029.52|5028.02|5026.52|6220
1712665800000|2024-04-09 12:30:00|5031.02|5029.52|5032.02|5030.52|5032.02|5030.52|5030.02|5028.52|1464
1712666100000|2024-04-09 12:35:00|5031.02|5029.52|5032.02|5030.52|5032.02|5030.52|5030.02|5028.52|1853
1712666400000|2024-04-09 12:40:00|5033.02|5031.52|5033.02|5031.52|5033.02|5031.52|5032.02|5030.52|2361
1712666700000|2024-04-09 12:45:00|5032.02|5030.52|5030.02|5028.52|5032.02|5030.52|5029.02|5027.52|3851
1712667000000|2024-04-09 12:50:00|5029.02|5027.52|5026.02|5024.52|5030.02|5028.52|5026.02|5024.52|3741
1712667300000|2024-04-09 12:55:00|5027.02|5025.52|5026.02|5024.52|5027.02|5025.52|5025.02|5023.52|6135
1712667600000|2024-04-09 13:00:00|5025.02|5023.52|5022.02|5020.52|5025.02|5023.52|5021.02|5019.52|4423
1712667900000|2024-04-09 13:05:00|5021.02|5019.52|5018.02|5016.52|5022.02|5020.52|5018.02|5016.52|3036
1712668200000|2024-04-09 13:10:00|5019.02|5017.52|5018.02|5016.52|5019.02|5017.52|5018.02|5016.52|2600
1712668500000|2024-04-09 13:15:00|5017.02|5015.52|5021.02|5019.52|5022.02|5020.52|5017.02|5015.52|3987
1712668800000|2024-04-09 13:20:00|5020.02|5018.52|5024.02|5022.52|5024.02|5022.52|5020.02|5018.52|2365
1712669100000|2024-04-09 13:25:00|5023.02|5021.52|5024.02|5022.52|5025.02|5023.52|5023.02|5021.52|3967
1712669400000|2024-04-09 13:30:00|5025.02|5023.52|5025.02|5023.52|5027.02|5025.52|5024.02|5022.52|4821
1712669700000|2024-04-09 13:35:00|5024.02|5022.52|5031.02|5029.52|5031.02|5029.52|5024.02|5022.52|3501
1712670000000|2024-04-09 13:40:00|5032.02|5030.52|5025.02|5023.52|5032.02|5030.52|5024.02|5022.52|5060
1712670300000|2024-04-09 13:45:00|5024.02|5022.52|5018.02|5016.52|5025.02|5023.52|5018.02|5016.52|7801
1712670600000|2024-04-09 13:50:00|5017.02|5015.52|5010.02|5008.52|5019.02|5017.52|5010.02|5008.52|6194
1712670900000|2024-04-09 13:55:00|5009.02|5007.52|5009.02|5007.52|5010.02|5008.52|5003.02|5001.52|15013
1712671200000|2024-04-09 14:00:00|5008.02|5006.52|5009.02|5007.52|5011.02|5009.52|5007.02|5005.52|6288
1712671500000|2024-04-09 14:05:00|5010.02|5008.52|5009.02|5007.52|5010.02|5008.52|5006.02|5004.52|4051
1712671800000|2024-04-09 14:10:00|5008.02|5006.52|5010.02|5008.52|5012.02|5010.52|5006.02|5004.52|7203
1712672100000|2024-04-09 14:15:00|5011.02|5009.52|5009.02|5007.52|5011.02|5009.52|5007.02|5005.52|6476
1712672400000|2024-04-09 14:20:00|5010.02|5008.52|5009.02|5007.52|5011.02|5009.52|5008.02|5006.52|3271
1712672700000|2024-04-09 14:25:00|5010.02|5008.52|5003.02|5001.52|5010.02|5008.52|5001.02|4999.52|6268
1712673000000|2024-04-09 14:30:00|5002.02|5000.52|4999.02|4997.52|5002.02|5000.52|4998.02|4996.52|9593
1712673300000|2024-04-09 14:35:00|4998.02|4996.52|4990.02|4988.52|4999.02|4997.52|4989.02|4987.52|11542
1712673600000|2024-04-09 14:40:00|4991.02|4989.52|4985.02|4983.52|4992.02|4990.52|4981.02|4979.52|15640
1712673900000|2024-04-09 14:45:00|4986.02|4984.52|4983.02|4981.52|4989.02|4987.52|4982.02|4980.52|8052
1712674200000|2024-04-09 14:50:00|4982.02|4980.52|4981.02|4979.52|4986.02|4984.52|4980.02|4978.52|11126
1712674500000|2024-04-09 14:55:00|4982.02|4980.52|4986.02|4984.52|4987.02|4985.52|4981.02|4979.52|10014
1712674800000|2024-04-09 15:00:00|4987.02|4985.52|4988.02|4986.52|4988.02|4986.52|4983.02|4981.52|12263
1712675100000|2024-04-09 15:05:00|4987.02|4985.52|4989.02|4987.52|4990.02|4988.52|4986.02|4984.52|12192
1712675400000|2024-04-09 15:10:00|4988.02|4986.52|4987.02|4985.52|4990.02|4988.52|4987.02|4985.52|8409
1712675700000|2024-04-09 15:15:00|4988.02|4986.52|4992.02|4990.52|4993.02|4991.52|4988.02|4986.52|10088
1712676000000|2024-04-09 15:20:00|4993.02|4991.52|4991.02|4989.52|4993.02|4991.52|4991.02|4989.52|14130
1712676300000|2024-04-09 15:25:00|4992.02|4990.52|4990.02|4988.52|4992.02|4990.52|4988.02|4986.52|31412
1712676600000|2024-04-09 15:30:00|4991.02|4989.52|4989.02|4987.52|4991.02|4989.52|4989.02|4987.52|32080
1712676900000|2024-04-09 15:35:00|4988.02|4986.52|4987.02|4985.52|4990.02|4988.52|4987.02|4985.52|17964
1712677200000|2024-04-09 15:40:00|4988.02|4986.52|4993.02|4991.52|4994.02|4992.52|4986.02|4984.52|11752
1712677500000|2024-04-09 15:45:00|4994.02|4992.52|4995.02|4993.52|4995.02|4993.52|4993.02|4991.52|5446
1712677800000|2024-04-09 15:50:00|4994.02|4992.52|4993.02|4991.52|4994.02|4992.52|4991.02|4989.52|7387
1712678100000|2024-04-09 15:55:00|4994.02|4992.52|4994.02|4992.52|4995.02|4993.52|4994.02|4992.52|6050
1712678400000|2024-04-09 16:00:00|4995.02|4993.52|4996.02|4994.52|4997.02|4995.52|4994.02|4992.52|2580
1712678700000|2024-04-09 16:05:00|4997.02|4995.52|4996.02|4994.52|4997.02|4995.52|4994.02|4992.52|2460
1712679000000|2024-04-09 16:10:00|4997.02|4995.52|4999.02|4997.52|4999.02|4997.52|4997.02|4995.52|2546
1712679300000|2024-04-09 16:15:00|4998.02|4996.52|4998.02|4996.52|4999.02|4997.52|4997.02|4995.52|2338
1712679600000|2024-04-09 16:20:00|4999.02|4997.52|4999.02|4997.52|4999.02|4997.52|4998.02|4996.52|934
1712679900000|2024-04-09 16:25:00|4999.52|4998.02|4999.02|4997.52|5000.02|4998.52|4999.02|4997.52|593
1712680200000|2024-04-09 16:30:00|5000.02|4998.52|5001.02|4999.52|5002.02|5000.52|4999.02|4997.52|928
1712680500000|2024-04-09 16:35:00|5000.52|4999.02|5000.02|4998.52|5001.02|4999.52|4999.02|4997.52|1011
1712680800000|2024-04-09 16:40:00|5001.02|4999.52|4999.02|4997.52|5001.02|4999.52|4999.02|4997.52|560
1712681100000|2024-04-09 16:45:00|4998.52|4997.02|4998.02|4996.52|4998.52|4997.02|4997.02|4995.52|1310
1712681400000|2024-04-09 16:50:00|4997.02|4995.52|4994.02|4992.52|4998.02|4996.52|4994.02|4992.52|1738
1712681700000|2024-04-09 16:55:00|4994.52|4993.02|4995.02|4993.52|4996.02|4994.52|4994.52|4993.02|1474
1712682000000|2024-04-09 17:00:00|4996.02|4994.52|4997.02|4995.52|4997.02|4995.52|4994.02|4992.52|1714
1712682300000|2024-04-09 17:05:00|4996.52|4995.02|4998.02|4996.52|4999.02|4997.52|4996.02|4994.52|1124
1712682600000|2024-04-09 17:10:00|4997.02|4995.52|4997.02|4995.52|4998.02|4996.52|4996.02|4994.52|819
1712682900000|2024-04-09 17:15:00|4996.52|4995.02|4997.02|4995.52|4998.02|4996.52|4995.02|4993.52|984
1712683200000|2024-04-09 17:20:00|4996.02|4994.52|4997.02|4995.52|4999.02|4997.52|4996.02|4994.52|2034
1712683500000|2024-04-09 17:25:00|4998.02|4996.52|4996.02|4994.52|4998.02|4996.52|4995.02|4993.52|969
1712683800000|2024-04-09 17:30:00|4996.52|4995.02|4997.02|4995.52|4998.52|4997.02|4996.02|4994.52|2066
1712684100000|2024-04-09 17:35:00|4998.02|4996.52|4999.02|4997.52|4999.02|4997.52|4997.02|4995.52|319
1712684400000|2024-04-09 17:40:00|5000.02|4998.52|4997.02|4995.52|5001.02|4999.52|4996.02|4994.52|1235
1712684700000|2024-04-09 17:45:00|4996.52|4995.02|4995.02|4993.52|4997.02|4995.52|4995.02|4993.52|838
1712685000000|2024-04-09 17:50:00|4996.02|4994.52|4997.02|4995.52|4997.02|4995.52|4996.02|4994.52|521
1712685300000|2024-04-09 17:55:00|4996.52|4995.02|4994.02|4992.52|4997.02|4995.52|4994.02|4992.52|368
1712685600000|2024-04-09 18:00:00|4993.02|4991.52|4994.02|4992.52|4994.02|4992.52|4991.02|4989.52|754
1712685900000|2024-04-09 18:05:00|4995.02|4993.52|4996.02|4994.52|4996.02|4994.52|4993.02|4991.52|572
1712686200000|2024-04-09 18:10:00|4996.52|4995.02|4996.02|4994.52|4997.02|4995.52|4995.02|4993.52|606
1712686500000|2024-04-09 18:15:00|4997.02|4995.52|4997.02|4995.52|4997.02|4995.52|4995.02|4993.52|138
1712686800000|2024-04-09 18:20:00|4998.02|4996.52|4995.02|4993.52|4998.02|4996.52|4995.02|4993.52|605
1712687100000|2024-04-09 18:25:00|4996.02|4994.52|4994.02|4992.52|4997.02|4995.52|4994.02|4992.52|259
1712687400000|2024-04-09 18:30:00|4995.02|4993.52|4993.02|4991.52|4995.02|4993.52|4992.02|4990.52|392
1712687700000|2024-04-09 18:35:00|4992.02|4990.52|4993.02|4991.52|4995.02|4993.52|4992.02|4990.52|783
1712688000000|2024-04-09 18:40:00|4992.02|4990.52|4993.02|4991.52|4994.02|4992.52|4992.02|4990.52|851
1712688300000|2024-04-09 18:45:00|4992.52|4991.02|4993.02|4991.52|4994.02|4992.52|4992.02|4990.52|414
1712688600000|2024-04-09 18:50:00|4992.52|4991.02|4994.02|4992.52|4995.02|4993.52|4992.02|4990.52|390
1712688900000|2024-04-09 18:55:00|4995.02|4993.52|4994.02|4992.52|4995.02|4993.52|4993.02|4991.52|212
1712689200000|2024-04-09 19:00:00|4993.52|4992.02|4993.02|4991.52|4994.02|4992.52|4992.02|4990.52|531
1712689500000|2024-04-09 19:05:00|4994.02|4992.52|4991.02|4989.52|4994.02|4992.52|4990.02|4988.52|603
1712689800000|2024-04-09 19:10:00|4990.02|4988.52|4992.02|4990.52|4992.02|4990.52|4990.02|4988.52|1337
1712690100000|2024-04-09 19:15:00|4991.02|4989.52|4995.02|4993.52|4995.02|4993.52|4991.02|4989.52|682
1712690400000|2024-04-09 19:20:00|4996.02|4994.52|4999.02|4997.52|4999.02|4997.52|4995.02|4993.52|1684
1712690700000|2024-04-09 19:25:00|5000.02|4998.52|5006.02|5004.52|5006.02|5004.52|4999.02|4997.52|2372
1712691000000|2024-04-09 19:30:00|5007.02|5005.52|5005.02|5003.52|5008.02|5006.52|5004.02|5002.52|3317
1712691300000|2024-04-09 19:35:00|5004.52|5003.02|5001.02|4999.52|5005.02|5003.52|5001.02|4999.52|1563
1712691600000|2024-04-09 19:40:00|5000.02|4998.52|5001.02|4999.52|5001.02|4999.52|4998.02|4996.52|784
1712691900000|2024-04-09 19:45:00|5000.02|4998.52|5000.02|4998.52|5000.02|4998.52|4999.02|4997.52|483
1712692200000|2024-04-09 19:50:00|5001.02|4999.52|5002.02|5000.52|5002.02|5000.52|5000.02|4998.52|1067
1712692500000|2024-04-09 19:55:00|5002.52|5001.02|5006.02|5004.52|5006.52|5005.02|5002.02|5000.52|3705
1712692800000|2024-04-09 20:00:00|5006.07|5003.07|5013.77|5010.77|5016.87|5013.87|5005.07|5002.07|20
1712693100000|2024-04-09 20:05:00|5013.57|5010.57|5012.67|5009.67|5014.47|5011.47|5012.17|5009.17|0
1712693400000|2024-04-09 20:10:00|5012.87|5009.87|5012.37|5009.37|5013.37|5010.37|5011.97|5008.97|0
1712693700000|2024-04-09 20:15:00|5015.04|5012.04|5014.94|5011.94|5015.14|5012.14|5014.44|5011.44|0
1712694000000|2024-04-09 20:20:00|5015.14|5012.14|5014.24|5011.24|5016.34|5013.34|5014.24|5011.24|0
1712694300000|2024-04-09 20:25:00|5014.34|5011.34|5013.94|5010.94|5014.64|5011.64|5013.74|5010.74|0
1712694600000|2024-04-09 20:30:00|5014.24|5011.24|5014.04|5011.04|5015.04|5012.04|5013.94|5010.94|0
1712694900000|2024-04-09 20:35:00|5014.24|5011.24|5015.14|5012.14|5015.64|5012.64|5014.04|5011.04|0
1712695200000|2024-04-09 20:40:00|5015.04|5012.04|5014.34|5011.34|5015.14|5012.14|5013.94|5010.94|0
1712695500000|2024-04-09 20:45:00|5014.04|5011.04|5013.04|5010.04|5014.04|5011.04|5013.04|5010.04|0
1712695800000|2024-04-09 20:50:00|5012.94|5009.94|5013.44|5010.44|5013.94|5010.94|5012.74|5009.74|0
1712696100000|2024-04-09 20:55:00|5013.24|5010.24|5013.14|5010.14|5013.94|5010.94|5012.34|5009.34|0
1712696400000|2024-04-09 21:00:00|5010.37|5007.37|5010.37|5007.37|5010.57|5007.57|5010.37|5007.37|0
1712696700000|2024-04-09 21:05:00|5010.67|5007.67|5010.87|5007.87|5010.97|5007.97|5010.47|5007.47|0
1712697000000|2024-04-09 21:10:00|5010.97|5007.97|5010.97|5007.97|5010.97|5007.97|5010.97|5007.97|0
1712697300000|2024-04-09 21:15:00|5011.17|5008.17|5011.17|5008.17|5011.17|5008.17|5010.97|5007.97|0
1712697600000|2024-04-09 21:20:00|5011.07|5008.07|5009.97|5006.97|5011.07|5008.07|5009.97|5006.97|0
1712697900000|2024-04-09 21:25:00|5009.87|5006.87|5009.67|5006.67|5009.97|5006.97|5009.57|5006.57|0
1712698200000|2024-04-09 21:30:00|5009.77|5006.77|5009.67|5006.67|5009.97|5006.97|5009.67|5006.67|0
1712698500000|2024-04-09 21:35:00|5009.57|5006.57|5009.57|5006.57|5009.67|5006.67|5009.57|5006.57|0
1712698800000|2024-04-09 21:40:00|5009.37|5006.37|5009.77|5006.77|5009.97|5006.97|5009.37|5006.37|0
1712699100000|2024-04-09 21:45:00|5009.97|5006.97|5009.77|5006.77|5009.97|5006.97|5009.57|5006.57|0
1712699400000|2024-04-09 21:50:00|5009.67|5006.67|5009.77|5006.77|5009.77|5006.77|5009.67|5006.67|0
1712699700000|2024-04-09 21:55:00|5009.57|5006.57|5010.07|5007.07|5010.07|5007.07|5009.57|5006.57|0
1712700000000|2024-04-09 22:00:00|5010.17|5007.17|5009.17|5006.17|5010.77|5007.77|5009.07|5006.07|0
1712700300000|2024-04-09 22:05:00|5009.37|5006.37|5010.07|5007.07|5010.27|5007.27|5009.17|5006.17|0
1712700600000|2024-04-09 22:10:00|5009.77|5006.77|5009.07|5006.07|5010.27|5007.27|5008.87|5005.87|0
1712700900000|2024-04-09 22:15:00|5011.84|5008.84|5012.54|5009.54|5012.54|5009.54|5011.84|5008.84|0
1712701200000|2024-04-09 22:20:00|5012.44|5009.44|5011.9|5008.9|5012.74|5009.74|5011.84|5008.84|0
1712701500000|2024-04-09 22:25:00|5012|5009|5011.5|5008.5|5012.5|5009.5|5011.5|5008.5|0
1712701800000|2024-04-09 22:30:00|5011.3|5008.3|5012.4|5009.4|5012.4|5009.4|5011.2|5008.2|0
1712702100000|2024-04-09 22:35:00|5012.5|5009.5|5012.2|5009.2|5013.3|5010.3|5011.9|5008.9|0
1712702400000|2024-04-09 22:40:00|5012|5009|5010.7|5007.7|5012|5009|5010.7|5007.7|0
1712702700000|2024-04-09 22:45:00|5011|5008|5011.5|5008.5|5011.5|5008.5|5010.7|5007.7|0
1712703000000|2024-04-09 22:50:00|5011.3|5008.3|5011.5|5008.5|5011.7|5008.7|5011|5008|0
1712703300000|2024-04-09 22:55:00|5011.3|5008.3|5011.9|5008.9|5011.9|5008.9|5011.2|5008.2|0
1712703600000|2024-04-09 23:00:00|5012|5009|5011.7|5008.7|5012.4|5009.4|5011.5|5008.5|0
1712703900000|2024-04-09 23:05:00|5011.8|5008.8|5011.7|5008.7|5012.2|5009.2|5011.5|5008.5|0
1712704200000|2024-04-09 23:10:00|5011.5|5008.5|5011.9|5008.9|5012.2|5009.2|5011.2|5008.2|0
1712704500000|2024-04-09 23:15:00|5011.8|5008.8|5011.5|5008.5|5011.9|5008.9|5011.5|5008.5|0
1712704800000|2024-04-09 23:20:00|5011.3|5008.3|5011.5|5008.5|5011.7|5008.7|5011|5008|0
1712705100000|2024-04-09 23:25:00|5011.3|5008.3|5011.5|5008.5|5011.5|5008.5|5011.2|5008.2|0
1712705400000|2024-04-09 23:30:00|5011.2|5008.2|5011.2|5008.2|5011.2|5008.2|5011|5008|0
1712705700000|2024-04-09 23:35:00|5011.3|5008.3|5011.9|5008.9|5011.9|5008.9|5011.2|5008.2|0
1712706000000|2024-04-09 23:40:00|5011.8|5008.8|5011.2|5008.2|5011.8|5008.8|5011|5008|0
1712706300000|2024-04-09 23:45:00|5011|5008|5011.2|5008.2|5011.2|5008.2|5010.9|5007.9|0
1712706600000|2024-04-09 23:50:00|5011.1|5008.1|5011|5008|5011.2|5008.2|5011|5008|0
1712706900000|2024-04-09 23:55:00|5011.1|5008.1|5010.5|5007.5|5011.2|5008.2|5010.5|5007.5|0
1712707200000|2024-04-10 00:00:00|5010.6|5007.6|5011.9|5008.9|5011.9|5008.9|5010|5007|0
1712707500000|2024-04-10 00:05:00|5011.7|5008.7|5011.7|5008.7|5011.9|5008.9|5011.2|5008.2|0
1712707800000|2024-04-10 00:10:00|5011.8|5008.8|5013.4|5010.4|5013.6|5010.6|5011.7|5008.7|0
1712708100000|2024-04-10 00:15:00|5012.9|5009.9|5011.1|5009.1|5012.9|5010.1|5009.1|5007.1|397
1712708400000|2024-04-10 00:20:00|5012.1|5010.1|5013.1|5011.1|5014.1|5012.1|5012.1|5010.1|353
1712708700000|2024-04-10 00:25:00|5012.1|5010.1|5013.1|5011.1|5013.6|5011.6|5012.1|5010.1|182
1712709000000|2024-04-10 00:30:00|5014.1|5012.1|5013.1|5011.1|5014.1|5012.1|5013.1|5011.1|117
1712709300000|2024-04-10 00:35:00|5014.1|5012.1|5014.1|5012.1|5015.1|5013.1|5014.1|5012.1|228
1712709600000|2024-04-10 00:40:00|5015.1|5013.1|5014.1|5012.1|5015.1|5013.1|5014.1|5012.1|46
1712709900000|2024-04-10 00:45:00|5015.1|5013.1|5013.1|5011.1|5015.1|5013.1|5013.1|5011.1|191
1712710200000|2024-04-10 00:50:00|5012.1|5010.1|5013.1|5011.1|5014.1|5012.1|5012.1|5010.1|291
1712710500000|2024-04-10 00:55:00|5014.1|5012.1|5014.1|5012.1|5014.1|5012.1|5014.1|5012.1|31
1712710800000|2024-04-10 01:00:00|5015.1|5013.1|5015.1|5013.1|5016.1|5014.1|5015.1|5013.1|220
1712711100000|2024-04-10 01:05:00|5016.1|5014.1|5016.1|5014.1|5016.1|5014.1|5016.1|5014.1|64
1712711400000|2024-04-10 01:10:00|5015.1|5013.1|5015.1|5013.1|5015.1|5013.1|5015.1|5013.1|137
1712711700000|2024-04-10 01:15:00|5016.1|5014.1|5015.1|5013.1|5016.1|5014.1|5015.1|5013.1|93
1712712000000|2024-04-10 01:20:00|5014.1|5012.1|5014.1|5012.1|5014.1|5012.1|5014.1|5012.1|149
1712712300000|2024-04-10 01:25:00|5015.1|5013.1|5014.1|5012.1|5015.1|5013.1|5014.1|5012.1|77
1712712600000|2024-04-10 01:30:00|5013.1|5011.1|5014.1|5012.1|5014.1|5012.1|5013.1|5011.1|102
1712712900000|2024-04-10 01:35:00|5013.1|5011.1|5017.1|5015.1|5017.1|5015.1|5013.1|5011.1|181
1712713200000|2024-04-10 01:40:00|5016.1|5014.1|5017.1|5015.1|5017.1|5015.1|5016.1|5014.1|187
1712713500000|2024-04-10 01:45:00|5016.1|5014.1|5016.1|5014.1|5016.1|5014.1|5016.1|5014.1|309
1712713800000|2024-04-10 01:50:00|5017.1|5015.1|5017.1|5015.1|5017.1|5015.1|5016.1|5014.1|326
1712714100000|2024-04-10 01:55:00|||||||||326
1712714400000|2024-04-10 02:00:00|||||||||96
1712714700000|2024-04-10 02:05:00|5016.1|5014.1|5017.1|5015.1|5018.1|5016.1|5016.1|5014.1|400
1712715000000|2024-04-10 02:10:00|5016.1|5014.1|5016.1|5014.1|5016.1|5014.1|5016.1|5014.1|44
1712715300000|2024-04-10 02:15:00|5017.1|5015.1|5018.1|5016.1|5018.1|5016.1|5017.1|5015.1|161
1712715600000|2024-04-10 02:20:00|5019.1|5017.1|5019.1|5017.1|5020.1|5018.1|5019.1|5017.1|237
1712715900000|2024-04-10 02:25:00|5018.1|5016.1|5019.1|5017.1|5019.1|5017.1|5018.1|5016.1|86
1712716200000|2024-04-10 02:30:00|5019.6|5017.6|5020.1|5018.1|5020.1|5018.1|5019.1|5017.1|44
1712716500000|2024-04-10 02:35:00|5019.1|5017.1|5020.1|5018.1|5020.1|5018.1|5019.1|5017.1|79
1712716800000|2024-04-10 02:40:00|||||||||37
1712717100000|2024-04-10 02:45:00|||||||||73
1712717400000|2024-04-10 02:50:00|5019.1|5017.1|5020.1|5018.1|5020.1|5018.1|5019.1|5017.1|84
1712717700000|2024-04-10 02:55:00|5021.1|5019.1|5021.1|5019.1|5021.1|5019.1|5021.1|5019.1|26
1712718000000|2024-04-10 03:00:00|||||||||32
1712718300000|2024-04-10 03:05:00|||||||||14
1712718600000|2024-04-10 03:10:00|5020.6|5018.6|5021.1|5019.1|5021.1|5019.1|5020.1|5018.1|45
1712718900000|2024-04-10 03:15:00|5020.1|5018.1|5021.1|5019.1|5021.1|5019.1|5020.1|5018.1|20
1712719200000|2024-04-10 03:20:00|5020.1|5018.1|5021.1|5019.1|5021.1|5019.1|5020.1|5018.1|44
1712719500000|2024-04-10 03:25:00|5020.1|5018.1|5020.1|5018.1|5020.1|5018.1|5020.1|5018.1|17
1712719800000|2024-04-10 03:30:00|5021.1|5019.1|5021.1|5019.1|5021.1|5019.1|5021.1|5019.1|24
1712720100000|2024-04-10 03:35:00|5020.1|5018.1|5019.1|5017.1|5020.1|5018.1|5019.1|5017.1|210
1712720400000|2024-04-10 03:40:00|5020.1|5018.1|5019.1|5017.1|5020.1|5018.1|5019.1|5017.1|42
1712720700000|2024-04-10 03:45:00|5020.1|5018.1|5020.1|5018.1|5020.1|5018.1|5019.1|5017.1|54
1712721000000|2024-04-10 03:50:00|5019.1|5017.1|5019.1|5017.1|5019.1|5017.1|5019.1|5017.1|47
1712721300000|2024-04-10 03:55:00|||||||||55
1712721600000|2024-04-10 04:00:00|||||||||21
1712721900000|2024-04-10 04:05:00|||||||||62
1712722200000|2024-04-10 04:10:00|||||||||14
1712722500000|2024-04-10 04:15:00|||||||||122
1712722800000|2024-04-10 04:20:00|5020.1|5018.1|5020.1|5018.1|5020.1|5018.1|5020.1|5018.1|24
1712723100000|2024-04-10 04:25:00|||||||||14
1712723400000|2024-04-10 04:30:00|5021.1|5019.1|5021.1|5019.1|5021.1|5019.1|5020.1|5018.1|355
1712723700000|2024-04-10 04:35:00|5022.1|5020.1|5022.1|5020.1|5023.1|5021.1|5022.1|5020.1|253
1712724000000|2024-04-10 04:40:00|5021.6|5019.6|5021.1|5019.1|5022.1|5020.1|5021.1|5019.1|45
1712724300000|2024-04-10 04:45:00|5020.1|5018.1|5020.1|5018.1|5021.1|5019.1|5020.1|5018.1|107
1712724600000|2024-04-10 04:50:00|5019.6|5017.6|5020.1|5018.1|5020.1|5018.1|5019.1|5017.1|198
1712724900000|2024-04-10 04:55:00|5019.1|5017.1|5020.1|5018.1|5020.1|5018.1|5019.1|5017.1|67
1712725200000|2024-04-10 05:00:00|5021.1|5019.1|5022.1|5020.1|5022.1|5020.1|5021.1|5019.1|222
1712725500000|2024-04-10 05:05:00|||||||||33
1712725800000|2024-04-10 05:10:00|5021.1|5019.1|5021.1|5019.1|5021.1|5019.1|5021.1|5019.1|62
1712726100000|2024-04-10 05:15:00|5022.1|5020.1|5022.1|5020.1|5022.1|5020.1|5022.1|5020.1|77
1712726400000|2024-04-10 05:20:00|5021.1|5019.1|5020.1|5018.1|5022.1|5020.1|5020.1|5018.1|120
1712726700000|2024-04-10 05:25:00|5021.1|5019.1|5020.1|5018.1|5021.1|5019.1|5020.1|5018.1|116
1712727000000|2024-04-10 05:30:00|5020.6|5018.6|5020.1|5018.1|5022.1|5020.1|5020.1|5018.1|316
1712727300000|2024-04-10 05:35:00|5021.1|5019.1|5020.1|5018.1|5021.1|5019.1|5020.1|5018.1|118
1712727600000|2024-04-10 05:40:00|5019.1|5017.1|5018.1|5016.1|5020.1|5018.1|5017.1|5015.1|307
1712727900000|2024-04-10 05:45:00|5017.6|5015.6|5016.1|5014.1|5018.1|5016.1|5015.6|5013.6|225
1712728200000|2024-04-10 05:50:00|5017.1|5015.1|5017.1|5015.1|5017.1|5015.1|5016.1|5014.1|227
1712728500000|2024-04-10 05:55:00|5018.1|5016.1|5018.1|5016.1|5018.1|5016.1|5017.1|5015.1|177
1712728800000|2024-04-10 06:00:00|5017.85|5016.35|5016.85|5015.35|5019.85|5018.35|5015.85|5014.35|2087
1712729100000|2024-04-10 06:05:00|5017.85|5016.35|5020.85|5019.35|5020.85|5019.35|5017.85|5016.35|563
1712729400000|2024-04-10 06:10:00|5021.85|5020.35|5022.85|5021.35|5023.85|5022.35|5021.85|5020.35|525
1712729700000|2024-04-10 06:15:00|5022.35|5020.85|5023.85|5022.35|5024.85|5023.35|5021.85|5020.35|918
1712730000000|2024-04-10 06:20:00|5024.85|5023.35|5026.85|5025.35|5026.85|5025.35|5023.85|5022.35|1125
1712730300000|2024-04-10 06:25:00|5027.85|5026.35|5029.85|5028.35|5029.85|5028.35|5027.85|5026.35|2904
1712730600000|2024-04-10 06:30:00|5030.85|5029.35|5028.85|5027.35|5030.85|5029.35|5026.85|5025.35|3623
1712730900000|2024-04-10 06:35:00|5028.35|5026.85|5027.35|5025.85|5028.85|5027.35|5026.85|5025.35|2540
1712731200000|2024-04-10 06:40:00|5027.85|5026.35|5025.85|5024.35|5027.85|5026.35|5024.85|5023.35|1778
1712731500000|2024-04-10 06:45:00|5026.85|5025.35|5027.85|5026.35|5027.85|5026.35|5025.85|5024.35|1275
1712731800000|2024-04-10 06:50:00|5028.85|5027.35|5030.85|5029.35|5030.85|5029.35|5026.85|5025.35|1775
1712732100000|2024-04-10 06:55:00|5029.85|5028.35|5027.85|5026.35|5030.85|5029.35|5027.85|5026.35|3571
1712732400000|2024-04-10 07:00:00|5026.85|5025.35|5024.85|5023.35|5030.85|5029.35|5023.85|5022.35|12401
1712732700000|2024-04-10 07:05:00|5025.85|5024.35|5028.85|5027.35|5028.85|5027.35|5023.85|5022.35|8673
1712733000000|2024-04-10 07:10:00|5027.85|5026.35|5026.85|5025.35|5027.85|5026.35|5022.85|5021.35|5669
1712733300000|2024-04-10 07:15:00|5027.85|5026.35|5028.85|5027.35|5029.85|5028.35|5027.85|5026.35|6588
1712733600000|2024-04-10 07:20:00|5029.85|5028.35|5021.85|5020.35|5029.85|5028.35|5021.85|5020.35|5435
1712733900000|2024-04-10 07:25:00|5022.85|5021.35|5030.85|5029.35|5031.85|5030.35|5022.85|5021.35|4863
1712734200000|2024-04-10 07:30:00|5031.85|5030.35|5028.85|5027.35|5032.85|5031.35|5028.85|5027.35|7605
1712734500000|2024-04-10 07:35:00|5027.85|5026.35|5023.85|5022.35|5027.85|5026.35|5023.85|5022.35|5986
1712734800000|2024-04-10 07:40:00|5022.9|5021.4|5026.9|5025.4|5026.9|5025.4|5022.9|5021.4|4152
1712735100000|2024-04-10 07:45:00|5027.9|5026.4|5024.9|5023.4|5027.9|5026.4|5022.9|5021.4|2739
1712735400000|2024-04-10 07:50:00|5025.9|5024.4|5025.9|5024.4|5027.9|5026.4|5024.9|5023.4|2201
1712735700000|2024-04-10 07:55:00|5026.9|5025.4|5025.9|5024.4|5027.9|5026.4|5025.9|5024.4|1883
1712736000000|2024-04-10 08:00:00|5026.9|5025.4|5027.9|5026.4|5029.9|5028.4|5026.9|5025.4|8753
1712736300000|2024-04-10 08:05:00|5026.9|5025.4|5026.9|5025.4|5029.9|5028.4|5023.9|5022.4|4696
1712736600000|2024-04-10 08:10:00|5025.9|5024.4|5027.9|5026.4|5027.9|5026.4|5025.9|5024.4|1873
1712736900000|2024-04-10 08:15:00|5026.9|5025.4|5030.9|5029.4|5031.9|5030.4|5026.9|5025.4|5983
1712737200000|2024-04-10 08:20:00|5029.9|5028.4|5026.9|5025.4|5030.9|5029.4|5026.9|5025.4|3517
1712737500000|2024-04-10 08:25:00|5027.9|5026.4|5030.9|5029.4|5031.9|5030.4|5027.9|5026.4|4469
1712737800000|2024-04-10 08:30:00|5031.9|5030.4|5029.9|5028.4|5033.9|5032.4|5029.9|5028.4|4541
1712738100000|2024-04-10 08:35:00|5028.9|5027.4|5029.9|5028.4|5030.9|5029.4|5027.9|5026.4|3977
1712738400000|2024-04-10 08:40:00|5028.9|5027.4|5028.9|5027.4|5030.9|5029.4|5027.9|5026.4|4722
1712738700000|2024-04-10 08:45:00|5027.9|5026.4|5029.9|5028.4|5029.9|5028.4|5025.9|5024.4|3367
1712739000000|2024-04-10 08:50:00|5030.9|5029.4|5033.9|5032.4|5033.9|5032.4|5028.9|5027.4|4223
1712739300000|2024-04-10 08:55:00|5034.9|5033.4|5034.9|5033.4|5035.9|5034.4|5034.9|5033.4|4255
1712739600000|2024-04-10 09:00:00|5035.9|5034.4|5033.9|5032.4|5035.9|5034.4|5033.9|5032.4|4387
1712739900000|2024-04-10 09:05:00|5034.9|5033.4|5034.9|5033.4|5035.9|5034.4|5033.9|5032.4|5168
1712740200000|2024-04-10 09:10:00|5033.9|5032.4|5032.9|5031.4|5034.9|5033.4|5032.9|5031.4|2981
1712740500000|2024-04-10 09:15:00|5032.4|5030.9|5033.9|5032.4|5033.9|5032.4|5030.9|5029.4|6700
1712740800000|2024-04-10 09:20:00|5034.9|5033.4|5034.9|5033.4|5036.9|5035.4|5033.9|5032.4|3783
1712741100000|2024-04-10 09:25:00|5035.9|5034.4|5033.9|5032.4|5035.9|5034.4|5033.9|5032.4|4687
1712741400000|2024-04-10 09:30:00|5032.9|5031.4|5030.9|5029.4|5033.9|5032.4|5030.9|5029.4|10065
1712741700000|2024-04-10 09:35:00|5031.9|5030.4|5027.9|5026.4|5031.9|5030.4|5025.9|5024.4|5027
1712742000000|2024-04-10 09:40:00|5026.9|5025.4|5024.9|5023.4|5027.9|5026.4|5024.9|5023.4|7006
1712742300000|2024-04-10 09:45:00|5025.9|5024.4|5026.9|5025.4|5026.9|5025.4|5024.9|5023.4|2726
1712742600000|2024-04-10 09:50:00|5027.9|5026.4|5026.9|5025.4|5027.9|5026.4|5023.9|5022.4|5147
1712742900000|2024-04-10 09:55:00|5025.9|5024.4|5023.9|5022.4|5027.9|5026.4|5023.9|5022.4|6987
1712743200000|2024-04-10 10:00:00|5024.9|5023.4|5028.9|5027.4|5029.9|5028.4|5022.9|5021.4|7067
1712743500000|2024-04-10 10:05:00|5027.9|5026.4|5025.9|5024.4|5028.9|5027.4|5024.9|5023.4|1681
1712743800000|2024-04-10 10:10:00|5026.9|5025.4|5026.9|5025.4|5026.9|5025.4|5025.9|5024.4|1623
1712744100000|2024-04-10 10:15:00|5027.9|5026.4|5024.9|5023.4|5027.9|5026.4|5024.9|5023.4|5409
1712744400000|2024-04-10 10:20:00|5025.9|5024.4|5025.9|5024.4|5026.9|5025.4|5024.9|5023.4|3699
1712744700000|2024-04-10 10:25:00|5026.9|5025.4|5024.9|5023.4|5026.9|5025.4|5024.9|5023.4|1228
1712745000000|2024-04-10 10:30:00|5025.9|5024.4|5025.9|5024.4|5025.9|5024.4|5023.9|5022.4|1567
1712745300000|2024-04-10 10:35:00|5024.9|5023.4|5025.9|5024.4|5025.9|5024.4|5024.9|5023.4|1166
1712745600000|2024-04-10 10:40:00|5026.9|5025.4|5024.9|5023.4|5027.9|5026.4|5024.9|5023.4|3226
1712745900000|2024-04-10 10:45:00|5025.9|5024.4|5026.9|5025.4|5026.9|5025.4|5022.9|5021.4|7041
1712746200000|2024-04-10 10:50:00|5027.9|5026.4|5028.9|5027.4|5028.9|5027.4|5026.9|5025.4|4397
1712746500000|2024-04-10 10:55:00|5029.9|5028.4|5030.9|5029.4|5031.9|5030.4|5028.9|5027.4|5403
1712746800000|2024-04-10 11:00:00|5031.9|5030.4|5031.9|5030.4|5031.9|5030.4|5031.9|5030.4|3991
1712747100000|2024-04-10 11:05:00|5032.9|5031.4|5035.9|5034.4|5035.9|5034.4|5031.9|5030.4|4501
1712747400000|2024-04-10 11:10:00|5034.9|5033.4|5036.9|5035.4|5036.9|5035.4|5034.9|5033.4|5553
1712747700000|2024-04-10 11:15:00|5037.9|5036.4|5037.9|5036.4|5038.9|5037.4|5036.9|5035.4|5871
1712748000000|2024-04-10 11:20:00|5036.9|5035.4|5035.9|5034.4|5037.9|5036.4|5035.9|5034.4|6655
1712748300000|2024-04-10 11:25:00|5036.9|5035.4|5033.9|5032.4|5036.9|5035.4|5033.9|5032.4|6304
1712748600000|2024-04-10 11:30:00|5032.9|5031.4|5032.9|5031.4|5033.9|5032.4|5032.9|5031.4|5627
1712748900000|2024-04-10 11:35:00|5033.9|5032.4|5034.9|5033.4|5035.9|5034.4|5033.9|5032.4|3291
1712749200000|2024-04-10 11:40:00|5034.58|5033.08|5035.58|5034.08|5035.58|5034.08|5033.58|5032.08|2371
1712749500000|2024-04-10 11:45:00|5034.58|5033.08|5036.58|5035.08|5037.58|5036.08|5034.58|5033.08|2971
1712749800000|2024-04-10 11:50:00|5035.58|5034.08|5034.58|5033.08|5036.58|5035.08|5034.58|5033.08|2829
1712750100000|2024-04-10 11:55:00|5035.58|5034.08|5034.58|5033.08|5036.58|5035.08|5034.58|5033.08|2730
1712750400000|2024-04-10 12:00:00|5033.58|5032.08|5030.58|5029.08|5035.58|5034.08|5029.58|5028.08|5582
1712750700000|2024-04-10 12:05:00|5031.58|5030.08|5030.58|5029.08|5031.58|5030.08|5028.58|5027.08|4189
1712751000000|2024-04-10 12:10:00|5031.58|5030.08|5033.58|5032.08|5033.58|5032.08|5031.08|5029.58|3919
1712751300000|2024-04-10 12:15:00|5032.58|5031.08|5027.58|5026.08|5032.58|5031.08|5026.58|5025.08|4453
1712751600000|2024-04-10 12:20:00|5026.58|5025.08|5023.58|5022.08|5026.58|5025.08|5023.58|5022.08|7822
1712751900000|2024-04-10 12:25:00|5022.58|5021.08|5025.08|5023.58|5028.08|5026.58|5021.58|5020.08|5711
1712752200000|2024-04-10 12:30:00|5026.08|5024.58|4990.58|4989.08|5026.08|5024.58|4983.58|4982.08|42142
1712752500000|2024-04-10 12:35:00|4991.58|4990.08|4979.58|4978.08|4994.58|4993.08|4977.58|4976.08|25493
1712752800000|2024-04-10 12:40:00|4978.58|4977.08|4975.58|4974.08|4982.58|4981.08|4970.58|4969.08|21232
1712753100000|2024-04-10 12:45:00|4974.58|4973.08|4971.58|4970.08|4981.58|4980.08|4970.58|4969.08|22142
1712753400000|2024-04-10 12:50:00|4970.58|4969.08|4962.08|4960.58|4970.58|4969.08|4961.58|4960.08|27432
1712753700000|2024-04-10 12:55:00|4962.58|4961.08|4965.58|4964.08|4966.58|4965.08|4961.58|4960.08|12913
1712754000000|2024-04-10 13:00:00|4966.58|4965.08|4956.58|4955.08|4967.58|4966.08|4955.58|4954.08|16039
1712754300000|2024-04-10 13:05:00|4957.58|4956.08|4954.58|4953.08|4959.58|4958.08|4952.58|4951.08|18952
1712754600000|2024-04-10 13:10:00|4955.58|4954.08|4949.58|4948.08|4957.58|4956.08|4948.58|4947.08|23101
1712754900000|2024-04-10 13:15:00|4950.58|4949.08|4956.58|4955.08|4956.58|4955.08|4950.58|4949.08|17803
1712755200000|2024-04-10 13:20:00|4955.58|4954.08|4958.58|4957.08|4960.58|4959.08|4950.58|4949.08|14272
1712755500000|2024-04-10 13:25:00|4957.58|4956.08|4962.58|4961.08|4963.58|4962.08|4956.58|4955.08|14900
1712755800000|2024-04-10 13:30:00|4961.58|4960.08|4967.58|4966.08|4968.58|4967.08|4959.58|4958.08|16508
1712756100000|2024-04-10 13:35:00|4966.58|4965.08|4970.58|4969.08|4972.58|4971.08|4966.58|4965.08|13656
1712756400000|2024-04-10 13:40:00|4969.58|4968.08|4977.58|4976.08|4978.58|4977.08|4967.58|4966.08|18048
1712756700000|2024-04-10 13:45:00|4977.08|4975.58|4966.58|4965.08|4977.58|4976.08|4964.58|4963.08|18386
1712757000000|2024-04-10 13:50:00|4967.58|4966.08|4976.58|4975.08|4977.58|4976.08|4965.58|4964.08|14345
1712757300000|2024-04-10 13:55:00|4975.58|4974.08|4980.58|4979.08|4988.58|4987.08|4974.58|4973.08|27826
1712757600000|2024-04-10 14:00:00|4979.58|4978.08|4979.58|4978.08|4987.58|4986.08|4978.58|4977.08|13713
1712757900000|2024-04-10 14:05:00|4980.58|4979.08|4990.58|4989.08|4991.58|4990.08|4979.58|4978.08|15990
1712758200000|2024-04-10 14:10:00|4989.58|4988.08|4990.55|4989.05|4994.55|4993.05|4988.58|4987.08|11087
1712758500000|2024-04-10 14:15:00|4991.55|4990.05|5000.55|4999.05|5001.55|5000.05|4988.55|4987.05|14774
1712758800000|2024-04-10 14:20:00|4999.55|4998.05|5001.55|5000.05|5002.55|5001.05|4996.55|4995.05|11444
1712759100000|2024-04-10 14:25:00|5002.55|5001.05|5002.55|5001.05|5005.55|5004.05|5000.55|4999.05|11638
1712759400000|2024-04-10 14:30:00|5003.55|5002.05|5006.55|5005.05|5007.55|5006.05|5002.05|5000.55|10186
1712759700000|2024-04-10 14:35:00|5007.55|5006.05|5012.55|5011.05|5013.55|5012.05|5006.55|5005.05|14257
1712760000000|2024-04-10 14:40:00|5011.55|5010.05|5008.55|5007.05|5012.55|5011.05|5007.55|5006.05|9864
1712760300000|2024-04-10 14:45:00|5009.55|5008.05|5009.55|5008.05|5010.55|5009.05|5006.55|5005.05|7756
1712760600000|2024-04-10 14:50:00|5010.55|5009.05|5004.55|5003.05|5010.55|5009.05|5004.55|5003.05|18997
1712760900000|2024-04-10 14:55:00|5003.55|5002.05|5001.55|5000.05|5003.55|5002.05|4996.55|4995.05|18483
1712761200000|2024-04-10 15:00:00|5000.55|4999.05|4998.55|4997.05|5002.55|5001.05|4998.55|4997.05|9867
1712761500000|2024-04-10 15:05:00|4999.55|4998.05|5000.55|4999.05|5001.55|5000.05|4997.55|4996.05|8812
1712761800000|2024-04-10 15:10:00|4999.55|4998.05|4999.55|4998.05|5002.55|5001.05|4996.55|4995.05|7388
1712762100000|2024-04-10 15:15:00|4999.05|4997.55|4998.55|4997.05|5001.55|5000.05|4996.55|4995.05|11883
1712762400000|2024-04-10 15:20:00|4997.55|4996.05|4999.55|4998.05|5001.55|5000.05|4997.55|4996.05|11228
1712762700000|2024-04-10 15:25:00|4998.55|4997.05|5001.55|5000.05|5001.55|5000.05|4997.55|4996.05|19562
1712763000000|2024-04-10 15:30:00|4997.75|4996.25|4996.75|4995.25|4998.75|4997.25|4993.75|4992.25|27991
1712763300000|2024-04-10 15:35:00|4995.75|4994.25|4993.75|4992.25|4996.75|4995.25|4993.75|4992.25|18919
1712763600000|2024-04-10 15:40:00|4993.25|4991.75|4992.75|4991.25|4993.75|4992.25|4991.75|4990.25|8074
1712763900000|2024-04-10 15:45:00|4991.75|4990.25|4992.75|4991.25|4994.75|4993.25|4991.75|4990.25|3953
1712764200000|2024-04-10 15:50:00|4993.75|4992.25|4994.75|4993.25|4994.75|4993.25|4992.75|4991.25|3997
1712764500000|2024-04-10 15:55:00|4993.75|4992.25|4995.75|4994.25|4996.75|4995.25|4993.75|4992.25|5025
1712764800000|2024-04-10 16:00:00|4996.75|4995.25|4995.75|4994.25|4996.75|4995.25|4994.75|4993.25|3518
1712765100000|2024-04-10 16:05:00|4996.75|4995.25|4993.75|4992.25|4996.75|4995.25|4993.75|4992.25|1115
1712765400000|2024-04-10 16:10:00|4992.75|4991.25|4991.75|4990.25|4993.75|4992.25|4991.75|4990.25|2907
1712765700000|2024-04-10 16:15:00|4992.25|4990.75|4991.75|4990.25|4992.75|4991.25|4991.75|4990.25|1588
1712766000000|2024-04-10 16:20:00|4992.75|4991.25|4991.75|4990.25|4992.75|4991.25|4990.75|4989.25|1932
1712766300000|2024-04-10 16:25:00|4992.75|4991.25|4992.75|4991.25|4994.75|4993.25|4992.75|4991.25|799
1712766600000|2024-04-10 16:30:00|4991.75|4990.25|4992.75|4991.25|4992.75|4991.25|4991.75|4990.25|1533
1712766900000|2024-04-10 16:35:00|4993.75|4992.25|4992.75|4991.25|4994.75|4993.25|4992.75|4991.25|982
1712767200000|2024-04-10 16:40:00|4992.25|4990.75|4992.75|4991.25|4993.75|4992.25|4991.75|4990.25|1523
1712767500000|2024-04-10 16:45:00|4991.75|4990.25|4993.75|4992.25|4994.75|4993.25|4991.75|4990.25|1591
1712767800000|2024-04-10 16:50:00|4992.75|4991.25|4995.75|4994.25|4995.75|4994.25|4992.75|4991.25|1437
1712768100000|2024-04-10 16:55:00|4996.75|4995.25|4997.75|4996.25|4998.75|4997.25|4995.75|4994.25|1085
1712768400000|2024-04-10 17:00:00|4998.75|4997.25|4989.75|4988.25|4998.75|4997.25|4988.75|4987.25|5085
1712768700000|2024-04-10 17:05:00|4988.75|4987.25|4984.75|4983.25|4988.75|4987.25|4984.75|4983.25|2050
1712769000000|2024-04-10 17:10:00|4983.75|4982.25|4986.75|4985.25|4987.75|4986.25|4982.75|4981.25|1891
1712769300000|2024-04-10 17:15:00|4986.25|4984.75|4990.75|4989.25|4991.75|4990.25|4985.75|4984.25|1749
1712769600000|2024-04-10 17:20:00|4989.75|4988.25|4999.75|4998.25|5000.75|4999.25|4989.75|4988.25|5791
1712769900000|2024-04-10 17:25:00|4998.75|4997.25|4992.75|4991.25|5000.75|4999.25|4992.75|4991.25|2563
1712770200000|2024-04-10 17:30:00|4991.75|4990.25|4986.75|4985.25|4994.75|4993.25|4983.75|4982.25|9843
1712770500000|2024-04-10 17:35:00|4985.75|4984.25|4980.75|4979.25|4987.75|4986.25|4979.75|4978.25|3689
1712770800000|2024-04-10 17:40:00|4979.75|4978.25|4982.75|4981.25|4986.75|4985.25|4979.75|4978.25|3328
1712771100000|2024-04-10 17:45:00|4983.75|4982.25|4987.75|4986.25|4987.75|4986.25|4982.75|4981.25|2160
1712771400000|2024-04-10 17:50:00|4986.75|4985.25|4987.75|4986.25|4988.75|4987.25|4983.75|4982.25|1798
1712771700000|2024-04-10 17:55:00|4986.75|4985.25|4990.25|4988.75|4995.75|4994.25|4986.75|4985.25|2384
1712772000000|2024-04-10 18:00:00|4990.75|4989.25|4991.75|4990.25|4993.25|4991.75|4986.75|4985.25|2137
1712772300000|2024-04-10 18:05:00|4992.75|4991.25|4991.75|4990.25|4992.75|4991.25|4988.75|4987.25|1304
1712772600000|2024-04-10 18:10:00|4992.75|4991.25|4992.75|4991.25|4993.75|4992.25|4989.75|4988.25|1501
1712772900000|2024-04-10 18:15:00|4993.75|4992.25|4988.75|4987.25|4994.75|4993.25|4987.75|4986.25|1080
1712773200000|2024-04-10 18:20:00|4989.75|4988.25|4985.75|4984.25|4991.75|4990.25|4985.75|4984.25|987
1712773500000|2024-04-10 18:25:00|4986.25|4984.75|4984.75|4983.25|4988.75|4987.25|4984.75|4983.25|1139
1712773800000|2024-04-10 18:30:00|4985.25|4983.75|4985.25|4983.75|4986.75|4985.25|4983.75|4982.25|786
1712774100000|2024-04-10 18:35:00|4984.75|4983.25|4987.75|4986.25|4987.75|4986.25|4983.75|4982.25|1164
1712774400000|2024-04-10 18:40:00|4988.75|4987.25|4988.75|4987.25|4989.75|4988.25|4986.75|4985.25|776
1712774700000|2024-04-10 18:45:00|4989.25|4987.75|4988.75|4987.25|4989.75|4988.25|4986.75|4985.25|736
1712775000000|2024-04-10 18:50:00|4987.75|4986.25|4986.75|4985.25|4989.75|4988.25|4984.75|4983.25|1132
1712775300000|2024-04-10 18:55:00|4985.75|4984.25|4981.75|4980.25|4985.75|4984.25|4981.25|4979.75|1430
1712775600000|2024-04-10 19:00:00|4980.75|4979.25|4980.75|4979.25|4984.75|4983.25|4979.75|4978.25|1415
1712775900000|2024-04-10 19:05:00|4981.75|4980.25|4984.75|4983.25|4984.75|4983.25|4980.75|4979.25|1272
1712776200000|2024-04-10 19:10:00|4985.25|4983.75|4989.75|4988.25|4989.75|4988.25|4984.75|4983.25|892
1712776500000|2024-04-10 19:15:00|4988.75|4987.25|4990.75|4989.25|4991.75|4990.25|4987.75|4986.25|980
1712776800000|2024-04-10 19:20:00|4991.75|4990.25|4993.75|4992.25|4993.75|4992.25|4989.75|4988.25|1331
1712777100000|2024-04-10 19:25:00|4992.75|4991.25|4990.75|4989.25|4994.75|4993.25|4990.25|4988.75|1098
1712777400000|2024-04-10 19:30:00|4990.25|4988.75|4987.75|4986.25|4990.25|4988.75|4986.75|4985.25|716
1712777700000|2024-04-10 19:35:00|4988.75|4987.25|4985.75|4984.25|4988.75|4987.25|4985.75|4984.25|881
1712778000000|2024-04-10 19:40:00|4986.75|4985.25|4991.75|4990.25|4992.75|4991.25|4985.75|4984.25|1490
1712778300000|2024-04-10 19:45:00|4992.75|4991.25|4993.75|4992.25|4995.75|4994.25|4991.75|4990.25|2383
1712778600000|2024-04-10 19:50:00|4992.75|4991.25|4994.75|4993.25|4994.75|4993.25|4990.75|4989.25|1135
1712778900000|2024-04-10 19:55:00|4993.75|4992.25|4991.75|4990.25|4995.75|4994.25|4991.75|4990.25|1939
1712779200000|2024-04-10 20:00:00|4993.3|4990.3|4986.8|4983.8|4994.2|4991.2|4985.4|4982.4|0
1712779500000|2024-04-10 20:05:00|4987.1|4984.1|4985.4|4982.4|4987.3|4984.3|4983.3|4980.3|11
1712779800000|2024-04-10 20:10:00|4985.7|4982.7|4985.4|4982.4|4986.8|4983.8|4985.4|4982.4|0
1712780100000|2024-04-10 20:15:00|4985.7|4982.7|4986.5|4983.5|4988|4985|4985.2|4982.2|0
1712780400000|2024-04-10 20:20:00|4986.4|4983.4|4986.4|4983.4|4986.8|4983.8|4985.7|4982.7|0
1712780700000|2024-04-10 20:25:00|4986.3|4983.3|4987.1|4984.1|4987.8|4984.8|4986.3|4983.3|0
1712781000000|2024-04-10 20:30:00|4987.2|4984.2|4986.1|4983.1|4987.6|4984.6|4985.9|4982.9|0
1712781300000|2024-04-10 20:35:00|4986.4|4983.4|4987.8|4984.8|4987.8|4984.8|4986.4|4983.4|0
1712781600000|2024-04-10 20:40:00|4987.7|4984.7|4987.6|4984.6|4988.2|4985.2|4987|4984|0
1712781900000|2024-04-10 20:45:00|4987.4|4984.4|4988.5|4985.5|4988.6|4985.6|4987.1|4984.1|0
1712782200000|2024-04-10 20:50:00|4988.3|4985.3|4989.5|4986.5|4989.7|4986.7|4987.9|4984.9|0
1712782500000|2024-04-10 20:55:00|4989.2|4986.2|4991|4988|4991.4|4988.4|4988.7|4985.7|0
1712782800000|2024-04-10 21:00:00|4991|4988|4990.9|4987.9|4991.2|4988.2|4990.6|4987.6|0
1712783100000|2024-04-10 21:05:00|4990.6|4987.6|4990.2|4987.2|4990.6|4987.6|4989.7|4986.7|0
1712783400000|2024-04-10 21:10:00|4990.4|4987.4|4990.2|4987.2|4990.8|4987.8|4989.9|4986.9|0
1712783700000|2024-04-10 21:15:00|4990.3|4987.3|4990.3|4987.3|4990.3|4987.3|4990.2|4987.2|0
1712784000000|2024-04-10 21:20:00|4990.2|4987.2|4990.3|4987.3|4990.3|4987.3|4990.1|4987.1|0
1712784300000|2024-04-10 21:25:00|4990.2|4987.2|4990.1|4987.1|4990.3|4987.3|4990.1|4987.1|0
1712784600000|2024-04-10 21:30:00|4990.3|4987.3|4990|4987|4990.3|4987.3|4990|4987|0
1712784900000|2024-04-10 21:35:00|4989.8|4986.8|4989.8|4986.8|4989.8|4986.8|4989.8|4986.8|0
1712785200000|2024-04-10 21:40:00|4989.9|4986.9|4990|4987|4990|4987|4989.7|4986.7|0
1712785500000|2024-04-10 21:45:00|4989.9|4986.9|4990.2|4987.2|4990.3|4987.3|4989.7|4986.7|0
1712785800000|2024-04-10 21:50:00|4990.1|4987.1|4990.3|4987.3|4990.4|4987.4|4990.1|4987.1|0
1712786100000|2024-04-10 21:55:00|4990.4|4987.4|4990.1|4987.1|4990.4|4987.4|4989.9|4986.9|0
1712786400000|2024-04-10 22:00:00|4989.1|4986.1|4985.2|4982.2|4989.3|4986.3|4984.9|4981.9|0
1712786700000|2024-04-10 22:05:00|4985.1|4982.1|4984.7|4981.7|4985.4|4982.4|4983.6|4980.6|0
1712787000000|2024-04-10 22:10:00|4984.8|4981.8|4985.2|4982.2|4985.7|4982.7|4984.5|4981.5|0
1712787300000|2024-04-10 22:15:00|4985.3|4982.3|4985.9|4982.9|4986.4|4983.4|4985.3|4982.3|0
1712787600000|2024-04-10 22:20:00|4986|4983|4987.6|4984.6|4987.6|4984.6|4986|4983|0
1712787900000|2024-04-10 22:25:00|4987.7|4984.7|4987.6|4984.6|4988|4985|4987.6|4984.6|0
1712788200000|2024-04-10 22:30:00|4987.7|4984.7|4986.8|4983.8|4988|4985|4985.7|4982.7|0
1712788500000|2024-04-10 22:35:00|4987|4984|4986.8|4983.8|4987.3|4984.3|4986.8|4983.8|0
1712788800000|2024-04-10 22:40:00|4987.1|4984.1|4987.4|4984.4|4987.7|4984.7|4986.8|4983.8|0
1712789100000|2024-04-10 22:45:00|4987.6|4984.6|4986.8|4983.8|4988|4985|4986.6|4983.6|0
1712789400000|2024-04-10 22:50:00|4987.1|4984.1|4986.1|4983.1|4987.3|4984.3|4985.9|4982.9|0
1712789700000|2024-04-10 22:55:00|4986|4983|4986.4|4983.4|4986.4|4983.4|4985.7|4982.7|0
1712790000000|2024-04-10 23:00:00|4986.1|4983.1|4984|4981|4986.4|4983.4|4983.3|4980.3|0
1712790300000|2024-04-10 23:05:00|4984.2|4981.2|4983.9|4980.9|4984.8|4981.8|4983.9|4980.9|0
1712790600000|2024-04-10 23:10:00|4983.8|4980.8|4982.8|4979.8|4984|4981|4981.9|4978.9|0
1712790900000|2024-04-10 23:15:00|4982.7|4979.7|4981.4|4978.4|4982.8|4979.8|4980.4|4977.4|0
1712791200000|2024-04-10 23:20:00|4981.6|4978.6|4981.4|4978.4|4982.6|4979.6|4981.1|4978.1|0
1712791500000|2024-04-10 23:25:00|4980.7|4977.7|4981.9|4978.9|4982.1|4979.1|4980|4977|0
1712791800000|2024-04-10 23:30:00|4982|4979|4982.6|4979.6|4982.6|4979.6|4981.9|4978.9|0
1712792100000|2024-04-10 23:35:00|4982.5|4979.5|4984.5|4981.5|4985.4|4982.4|4982.3|4979.3|0
1712792400000|2024-04-10 23:40:00|4984.6|4981.6|4985.2|4982.2|4985.2|4982.2|4984.5|4981.5|0
1712792700000|2024-04-10 23:45:00|4985.4|4982.4|4984.9|4981.9|4985.7|4982.7|4984.7|4981.7|0
1712793000000|2024-04-10 23:50:00|4984.7|4981.7|4983.8|4980.8|4984.9|4981.9|4983|4980|0
1712793300000|2024-04-10 23:55:00|4983.6|4980.6|4983.8|4980.8|4984|4981|4982.8|4979.8|0
1712793600000|2024-04-11 00:00:00|4984|4981|4986.8|4983.8|4987.8|4984.8|4983.4|4980.4|0
1712793900000|2024-04-11 00:05:00|4987|4984|4984.5|4981.5|4987|4984|4983.8|4980.8|0
1712794200000|2024-04-11 00:10:00|4984.6|4981.6|4987.7|4984.7|4988.7|4985.7|4984.6|4981.6|0
1712794500000|2024-04-11 00:15:00|4985.2|4982.2|4989|4987|4990|4988|4985.2|4982.2|608
1712794800000|2024-04-11 00:20:00|4988|4986|4991|4989|4991|4989|4987|4985|146
1712795100000|2024-04-11 00:25:00|4990.5|4988.5|4988|4986|4990.5|4988.5|4988|4986|138
1712795400000|2024-04-11 00:30:00|4988.5|4986.5|4990|4988|4990.5|4988.5|4988|4986|295
1712795700000|2024-04-11 00:35:00|4989|4987|4988|4986|4990|4988|4988|4986|99
1712796000000|2024-04-11 00:40:00|4988.5|4986.5|4987|4985|4988.5|4986.5|4986|4984|138
1712796300000|2024-04-11 00:45:00|4986|4984|4986|4984|4987|4985|4985|4983|146
1712796600000|2024-04-11 00:50:00|4985|4983|4987.5|4985.5|4987.5|4985.5|4985|4983|108
1712796900000|2024-04-11 00:55:00|4987|4985|4988|4986|4988|4986|4987|4985|50
1712797200000|2024-04-11 01:00:00|4987|4985|4990|4988|4990|4988|4987|4985|126
1712797500000|2024-04-11 01:05:00|4991|4989|4991|4989|4991|4989|4990|4988|275
1712797800000|2024-04-11 01:10:00|4990|4988|4991|4989|4991|4989|4990|4988|130
1712798100000|2024-04-11 01:15:00|4990|4988|4988|4986|4991|4989|4987.5|4985.5|82
1712798400000|2024-04-11 01:20:00|4987|4985|4985|4983|4988|4986|4984|4982|189
1712798700000|2024-04-11 01:25:00|4984|4982|4985.5|4983.5|4985.5|4983.5|4984|4982|151
1712799000000|2024-04-11 01:30:00|4986|4984|4989|4987|4989|4987|4986|4984|276
1712799300000|2024-04-11 01:35:00|4990|4988|4991|4989|4992|4990|4989.5|4987.5|159
1712799600000|2024-04-11 01:40:00|4990|4988|4990|4988|4991|4989|4990|4988|113
1712799900000|2024-04-11 01:45:00|4991|4989|4992|4990|4992|4990|4990|4988|49
1712800200000|2024-04-11 01:50:00|4993|4991|4995|4993|4995|4993|4993|4991|508
1712800500000|2024-04-11 01:55:00|4994|4992|4992|4990|4994|4992|4992|4990|212
1712800800000|2024-04-11 02:00:00|4993|4991|4992|4990|4993|4991|4991|4989|56
1712801100000|2024-04-11 02:05:00|4993|4991|4993|4991|4994|4992|4992|4990|72
1712801400000|2024-04-11 02:10:00|4993.5|4991.5|4993|4991|4994|4992|4993|4991|99
1712801700000|2024-04-11 02:15:00|4994|4992|4994|4992|4994|4992|4994|4992|67
1712802000000|2024-04-11 02:20:00|4993|4991|4994|4992|4994|4992|4993|4991|62
1712802300000|2024-04-11 02:25:00|4995|4993|4995|4993|4995|4993|4994|4992|117
1712802600000|2024-04-11 02:30:00|4996|4994|4994|4992|4996|4994|4993|4991|437
1712802900000|2024-04-11 02:35:00|4993.5|4991.5|4993|4991|4994|4992|4992|4990|63
1712803200000|2024-04-11 02:40:00|4992|4990|4993|4991|4993|4991|4992|4990|48
1712803500000|2024-04-11 02:45:00|||||||||53
1712803800000|2024-04-11 02:50:00|4992|4990|4992|4990|4993|4991|4992|4990|179
1712804100000|2024-04-11 02:55:00|4993|4991|4993|4991|4993|4991|4992|4990|71
1712804400000|2024-04-11 03:00:00|4994|4992|4993|4991|4994|4992|4993|4991|283
1712804700000|2024-04-11 03:05:00|4992|4990|4994|4992|4994|4992|4992|4990|595
1712805000000|2024-04-11 03:10:00|4994.5|4992.5|4995|4993|4995|4993|4994|4992|31
1712805300000|2024-04-11 03:15:00|4996|4994|4996|4994|4996|4994|4995|4993|79
1712805600000|2024-04-11 03:20:00|4995|4993|4995|4993|4996|4994|4995|4993|29
1712805900000|2024-04-11 03:25:00|4996|4994|4996|4994|4996|4994|4996|4994|22
1712806200000|2024-04-11 03:30:00|4996.5|4994.5|4997|4995|4998|4996|4996|4994|422
1712806500000|2024-04-11 03:35:00|4996|4994|4996|4994|4996|4994|4996|4994|27
1712806800000|2024-04-11 03:40:00|4997|4995|4997|4995|4997|4995|4997|4995|17
1712807100000|2024-04-11 03:45:00|4996|4994|4997|4995|4997|4995|4996|4994|29
1712807400000|2024-04-11 03:50:00|4996|4994|4996|4994|4996|4994|4996|4994|20
1712807700000|2024-04-11 03:55:00|4997|4995|4996|4994|4997|4995|4996|4994|51
1712808000000|2024-04-11 04:00:00|4996.5|4994.5|4996|4994|4997|4995|4996|4994|90
1712808300000|2024-04-11 04:05:00|4995.5|4993.5|4996|4994|4996|4994|4995|4993|113
1712808600000|2024-04-11 04:10:00|4995|4993|4996|4994|4996|4994|4995|4993|41
1712808900000|2024-04-11 04:15:00|4997|4995|4996|4994|4997|4995|4996|4994|133
1712809200000|2024-04-11 04:20:00|4997|4995|4997|4995|4997|4995|4997|4995|27
1712809500000|2024-04-11 04:25:00|4996|4994|4996|4994|4997|4995|4996|4994|113
1712809800000|2024-04-11 04:30:00|4997|4995|4994|4992|4997|4995|4994|4992|249
1712810100000|2024-04-11 04:35:00|4995|4993|4996|4994|4996|4994|4994|4992|121
1712810400000|2024-04-11 04:40:00|4995|4993|4995|4993|4996|4994|4995|4993|83
1712810700000|2024-04-11 04:45:00|||||||||9
1712811000000|2024-04-11 04:50:00|4996|4994|4996|4994|4996|4994|4996|4994|13
1712811300000|2024-04-11 04:55:00|||||||||35
1712811600000|2024-04-11 05:00:00|4995|4993|4996|4994|4996|4994|4995|4993|31
1712811900000|2024-04-11 05:05:00|4995|4993|4996|4994|4996|4994|4995|4993|27
1712812200000|2024-04-11 05:10:00|4997|4995|4997|4995|4997|4995|4997|4995|49
1712812500000|2024-04-11 05:15:00|4998|4996|4997|4995|4998|4996|4997|4995|64
1712812800000|2024-04-11 05:20:00|4996|4994|4996|4994|4997|4995|4996|4994|105
1712813100000|2024-04-11 05:25:00|4996.5|4994.5|4997|4995|4997|4995|4996|4994|11
1712813400000|2024-04-11 05:30:00|4996|4994|4995|4993|4996.5|4994.5|4995|4993|282
1712813700000|2024-04-11 05:35:00|4994.5|4992.5|4995|4993|4996|4994|4994|4992|142
1712814000000|2024-04-11 05:40:00|4994.5|4992.5|4996|4994|4996|4994|4994|4992|186
1712814300000|2024-04-11 05:45:00|4997|4995|4997|4995|4997|4995|4996|4994|173
1712814600000|2024-04-11 05:50:00|4998|4996|4998|4996|4998|4996|4998|4996|113
1712814900000|2024-04-11 05:55:00|4997|4995|4997|4995|4998|4996|4996|4994|639
1712815200000|2024-04-11 06:00:00|4996.75|4995.25|4994.25|4992.75|4996.75|4995.25|4992.75|4991.25|1313
1712815500000|2024-04-11 06:05:00|4994.75|4993.25|4991.75|4990.25|4994.75|4993.25|4990.75|4989.25|1021
1712815800000|2024-04-11 06:10:00|4990.75|4989.25|4993.75|4992.25|4994.75|4993.25|4990.75|4989.25|858
1712816100000|2024-04-11 06:15:00|4994.25|4992.75|4998.75|4997.25|4998.75|4997.25|4994.25|4992.75|1425
1712816400000|2024-04-11 06:20:00|4999.75|4998.25|4999.75|4998.25|5000.75|4999.25|4998.75|4997.25|1025
1712816700000|2024-04-11 06:25:00|4998.75|4997.25|4998.75|4997.25|4999.75|4998.25|4997.75|4996.25|1069
1712817000000|2024-04-11 06:30:00|4997.75|4996.25|4998.75|4997.25|4998.75|4997.25|4997.75|4996.25|490
1712817300000|2024-04-11 06:35:00|4999.75|4998.25|4999.75|4998.25|5000.75|4999.25|4997.75|4996.25|1209
1712817600000|2024-04-11 06:40:00|4998.75|4997.25|4996.75|4995.25|4998.75|4997.25|4996.75|4995.25|1013
1712817900000|2024-04-11 06:45:00|4996.25|4994.75|4995.75|4994.25|4996.75|4995.25|4994.75|4993.25|1631
1712818200000|2024-04-11 06:50:00|4995.25|4993.75|4993.75|4992.25|4995.25|4993.75|4992.75|4991.25|2571
1712818500000|2024-04-11 06:55:00|4994.75|4993.25|4989.75|4988.25|4994.75|4993.25|4988.75|4987.25|1773
1712818800000|2024-04-11 07:00:00|4988.75|4987.25|4998.75|4997.25|4998.75|4997.25|4988.75|4987.25|11494
1712819100000|2024-04-11 07:05:00|4997.75|4996.25|5002.75|5001.25|5002.75|5001.25|4996.75|4995.25|3755
1712819400000|2024-04-11 07:10:00|5001.75|5000.25|5002.75|5001.25|5003.75|5002.25|4999.75|4998.25|6499
1712819700000|2024-04-11 07:15:00|5001.75|5000.25|5000.75|4999.25|5006.75|5005.25|4998.75|4997.25|8251
1712820000000|2024-04-11 07:20:00|5001.75|5000.25|5004.75|5003.25|5006.75|5005.25|5000.75|4999.25|5307
1712820300000|2024-04-11 07:25:00|5003.75|5002.25|5005.75|5004.25|5005.75|5004.25|5002.75|5001.25|4021
1712820600000|2024-04-11 07:30:00|5006.75|5005.25|5008.75|5007.25|5010.75|5009.25|5006.75|5005.25|3567
1712820900000|2024-04-11 07:35:00|5007.75|5006.25|5004.75|5003.25|5007.75|5006.25|5004.75|5003.25|4469
1712821200000|2024-04-11 07:40:00|5005.32|5003.82|5005.32|5003.82|5007.32|5005.82|5002.32|5000.82|2789
1712821500000|2024-04-11 07:45:00|5004.32|5002.82|5008.32|5006.82|5009.32|5007.82|5004.32|5002.82|4397
1712821800000|2024-04-11 07:50:00|5007.32|5005.82|5007.32|5005.82|5008.32|5006.82|5005.32|5003.82|4018
1712822100000|2024-04-11 07:55:00|5006.32|5004.82|5007.32|5005.82|5008.32|5006.82|5004.32|5002.82|1893
1712822400000|2024-04-11 08:00:00|5006.32|5004.82|5007.32|5005.82|5010.32|5008.82|5004.32|5002.82|6493
1712822700000|2024-04-11 08:05:00|5008.32|5006.82|5008.32|5006.82|5011.32|5009.82|5008.32|5006.82|3837
1712823000000|2024-04-11 08:10:00|5007.32|5005.82|5007.32|5005.82|5009.32|5007.82|5005.32|5003.82|5116
1712823300000|2024-04-11 08:15:00|5006.32|5004.82|5008.32|5006.82|5009.32|5007.82|5005.32|5003.82|3223
1712823600000|2024-04-11 08:20:00|5007.32|5005.82|5002.32|5000.82|5009.32|5007.82|5001.32|4999.82|3814
1712823900000|2024-04-11 08:25:00|5001.32|4999.82|5002.32|5000.82|5003.32|5001.82|5000.32|4998.82|2313
1712824200000|2024-04-11 08:30:00|5003.32|5001.82|5001.32|4999.82|5005.32|5003.82|4998.32|4996.82|4454
1712824500000|2024-04-11 08:35:00|5000.32|4998.82|5000.32|4998.82|5004.32|5002.82|4999.32|4997.82|9288
1712824800000|2024-04-11 08:40:00|4999.32|4997.82|5002.32|5000.82|5002.32|5000.82|4997.32|4995.82|5257
1712825100000|2024-04-11 08:45:00|5001.32|4999.82|4995.32|4993.82|5001.32|4999.82|4995.32|4993.82|5575
1712825400000|2024-04-11 08:50:00|4996.32|4994.82|4992.32|4990.82|4996.32|4994.82|4990.32|4988.82|5771
1712825700000|2024-04-11 08:55:00|4993.32|4991.82|4986.32|4984.82|4994.32|4992.82|4986.32|4984.82|4365
1712826000000|2024-04-11 09:00:00|4985.32|4983.82|4988.32|4986.82|4988.32|4986.82|4984.32|4982.82|5353
1712826300000|2024-04-11 09:05:00|4987.32|4985.82|4985.32|4983.82|4989.32|4987.82|4983.32|4981.82|3174
1712826600000|2024-04-11 09:10:00|4986.32|4984.82|4989.32|4987.82|4990.32|4988.82|4984.32|4982.82|3893
1712826900000|2024-04-11 09:15:00|4988.32|4986.82|4984.32|4982.82|4989.32|4987.82|4984.32|4982.82|6934
1712827200000|2024-04-11 09:20:00|4983.32|4981.82|4983.32|4981.82|4987.32|4985.82|4982.32|4980.82|3823
1712827500000|2024-04-11 09:25:00|4982.32|4980.82|4983.32|4981.82|4983.32|4981.82|4978.32|4976.82|7434
1712827800000|2024-04-11 09:30:00|4984.32|4982.82|4985.32|4983.82|4987.82|4986.32|4982.32|4980.82|9824
1712828100000|2024-04-11 09:35:00|4986.32|4984.82|4982.32|4980.82|4988.32|4986.82|4982.32|4980.82|4115
1712828400000|2024-04-11 09:40:00|4983.32|4981.82|4986.32|4984.82|4986.32|4984.82|4980.32|4978.82|8458
1712828700000|2024-04-11 09:45:00|4985.32|4983.82|4980.32|4978.82|4987.32|4985.82|4980.32|4978.82|5912
1712829000000|2024-04-11 09:50:00|4979.32|4977.82|4979.32|4977.82|4980.32|4978.82|4978.32|4976.82|2337
1712829300000|2024-04-11 09:55:00|4978.32|4976.82|4980.32|4978.82|4981.32|4979.82|4977.32|4975.82|4941
1712829600000|2024-04-11 10:00:00|4981.32|4979.82|4978.32|4976.82|4982.32|4980.82|4976.32|4974.82|9151
1712829900000|2024-04-11 10:05:00|4979.32|4977.82|4974.32|4972.82|4979.32|4977.82|4971.32|4969.82|5034
1712830200000|2024-04-11 10:10:00|4975.32|4973.82|4974.32|4972.82|4978.32|4976.82|4973.32|4971.82|4423
1712830500000|2024-04-11 10:15:00|4975.32|4973.82|4973.32|4971.82|4976.32|4974.82|4972.32|4970.82|4789
1712830800000|2024-04-11 10:20:00|4972.32|4970.82|4971.32|4969.82|4973.32|4971.82|4970.32|4968.82|4791
1712831100000|2024-04-11 10:25:00|4970.32|4968.82|4974.32|4972.82|4975.32|4973.82|4970.32|4968.82|4756
1712831400000|2024-04-11 10:30:00|4973.32|4971.82|4974.32|4972.82|4976.32|4974.82|4973.32|4971.82|3726
1712831700000|2024-04-11 10:35:00|4973.32|4971.82|4967.32|4965.82|4974.32|4972.82|4967.32|4965.82|4912
1712832000000|2024-04-11 10:40:00|4968.32|4966.82|4976.32|4974.82|4977.32|4975.82|4968.32|4966.82|5657
1712832300000|2024-04-11 10:45:00|4977.32|4975.82|4976.32|4974.82|4977.32|4975.82|4971.32|4969.82|8116
1712832600000|2024-04-11 10:50:00|4975.32|4973.82|4975.32|4973.82|4975.32|4973.82|4971.32|4969.82|8412
1712832900000|2024-04-11 10:55:00|4974.32|4972.82|4973.32|4971.82|4976.32|4974.82|4972.32|4970.82|2030
1712833200000|2024-04-11 11:00:00|4974.32|4972.82|4973.32|4971.82|4977.32|4975.82|4972.32|4970.82|3573
1712833500000|2024-04-11 11:05:00|4974.32|4972.82|4968.32|4966.82|4974.32|4972.82|4967.32|4965.82|5169
1712833800000|2024-04-11 11:10:00|4969.32|4967.82|4972.32|4970.82|4972.32|4970.82|4969.32|4967.82|14585
1712834100000|2024-04-11 11:15:00|4972.82|4971.32|4971.32|4969.82|4974.32|4972.82|4971.32|4969.82|4482
1712834400000|2024-04-11 11:20:00|4970.32|4968.82|4974.32|4972.82|4974.32|4972.82|4968.32|4966.82|3662
1712834700000|2024-04-11 11:25:00|4973.32|4971.82|4973.32|4971.82|4973.32|4971.82|4970.32|4968.82|8601
1712835000000|2024-04-11 11:30:00|4972.32|4970.82|4971.32|4969.82|4977.32|4975.82|4971.32|4969.82|6830
1712835300000|2024-04-11 11:35:00|4970.32|4968.82|4971.32|4969.82|4973.82|4972.32|4968.32|4966.82|6248
1712835600000|2024-04-11 11:40:00|4971.75|4970.25|4967.75|4966.25|4971.75|4970.25|4966.75|4965.25|5243
1712835900000|2024-04-11 11:45:00|4966.75|4965.25|4963.75|4962.25|4968.75|4967.25|4963.75|4962.25|11633
1712836200000|2024-04-11 11:50:00|4964.75|4963.25|4966.75|4965.25|4966.75|4965.25|4962.75|4961.25|7585
1712836500000|2024-04-11 11:55:00|4965.75|4964.25|4965.75|4964.25|4968.75|4967.25|4965.75|4964.25|8281
1712836800000|2024-04-11 12:00:00|4964.75|4963.25|4965.75|4964.25|4967.75|4966.25|4963.75|4962.25|9981
1712837100000|2024-04-11 12:05:00|4964.75|4963.25|4967.75|4966.25|4969.75|4968.25|4964.75|4963.25|3420
1712837400000|2024-04-11 12:10:00|4966.75|4965.25|4967.25|4965.75|4968.25|4966.75|4964.75|4963.25|3256
1712837700000|2024-04-11 12:15:00|4966.75|4965.25|4970.75|4969.25|4973.75|4972.25|4966.75|4965.25|9692
1712838000000|2024-04-11 12:20:00|4969.75|4968.25|4971.75|4970.25|4974.75|4973.25|4968.75|4967.25|4563
1712838300000|2024-04-11 12:25:00|4970.75|4969.25|4966.25|4964.75|4970.75|4969.25|4964.75|4963.25|3511
1712838600000|2024-04-11 12:30:00|4963.25|4961.75|4985.75|4984.25|4986.75|4985.25|4962.25|4960.75|15405
1712838900000|2024-04-11 12:35:00|4984.75|4983.25|4989.75|4988.25|4993.75|4992.25|4982.75|4981.25|10832
1712839200000|2024-04-11 12:40:00|4990.75|4989.25|4984.75|4983.25|4991.75|4990.25|4984.75|4983.25|6642
1712839500000|2024-04-11 12:45:00|4985.75|4984.25|4993.75|4992.25|4994.75|4993.25|4985.75|4984.25|7155
1712839800000|2024-04-11 12:50:00|4994.75|4993.25|4996.75|4995.25|4997.75|4996.25|4991.75|4990.25|7324
1712840100000|2024-04-11 12:55:00|4997.75|4996.25|4991.75|4990.25|4997.75|4996.25|4989.75|4988.25|6200
1712840400000|2024-04-11 13:00:00|4992.75|4991.25|4993.75|4992.25|4995.75|4994.25|4989.75|4988.25|7293
1712840700000|2024-04-11 13:05:00|4992.75|4991.25|5002.75|5001.25|5003.75|5002.25|4991.75|4990.25|7514
1712841000000|2024-04-11 13:10:00|5001.75|5000.25|4999.75|4998.25|5005.75|5004.25|4999.75|4998.25|4487
1712841300000|2024-04-11 13:15:00|5000.75|4999.25|4995.75|4994.25|5001.75|5000.25|4994.75|4993.25|8829
1712841600000|2024-04-11 13:20:00|4996.75|4995.25|4996.75|4995.25|4998.75|4997.25|4994.75|4993.25|3898
1712841900000|2024-04-11 13:25:00|4995.75|4994.25|4994.75|4993.25|4996.75|4995.25|4991.75|4990.25|4827
1712842200000|2024-04-11 13:30:00|4995.75|4994.25|4997.75|4996.25|4997.75|4996.25|4990.75|4989.25|6515
1712842500000|2024-04-11 13:35:00|4996.75|4995.25|4991.75|4990.25|4997.75|4996.25|4990.75|4989.25|7554
1712842800000|2024-04-11 13:40:00|4990.75|4989.25|4984.75|4983.25|4993.75|4992.25|4984.75|4983.25|8415
1712843100000|2024-04-11 13:45:00|4985.75|4984.25|4982.75|4981.25|4985.75|4984.25|4979.25|4977.75|15101
1712843400000|2024-04-11 13:50:00|4981.75|4980.25|4984.75|4983.25|4986.75|4985.25|4980.75|4979.25|8892
1712843700000|2024-04-11 13:55:00|4985.75|4984.25|4980.75|4979.25|4987.75|4986.25|4978.75|4977.25|9043
1712844000000|2024-04-11 14:00:00|4979.75|4978.25|4967.75|4966.25|4980.75|4979.25|4965.75|4964.25|15486
1712844300000|2024-04-11 14:05:00|4966.75|4965.25|4950.75|4949.25|4967.75|4966.25|4947.75|4946.25|27061
1712844600000|2024-04-11 14:10:00|4951.53|4950.03|4948.53|4947.03|4953.53|4952.03|4945.53|4944.03|22635
1712844900000|2024-04-11 14:15:00|4947.53|4946.03|4938.53|4937.03|4947.53|4946.03|4938.53|4937.03|18183
1712845200000|2024-04-11 14:20:00|4937.53|4936.03|4944.53|4943.03|4947.53|4946.03|4936.53|4935.03|17738
1712845500000|2024-04-11 14:25:00|4943.53|4942.03|4936.53|4935.03|4944.53|4943.03|4933.53|4932.03|17267
1712845800000|2024-04-11 14:30:00|4935.53|4934.03|4940.53|4939.03|4943.53|4942.03|4935.53|4934.03|16880
1712846100000|2024-04-11 14:35:00|4941.53|4940.03|4948.53|4947.03|4948.53|4947.03|4937.53|4936.03|15276
1712846400000|2024-04-11 14:40:00|4949.53|4948.03|4951.53|4950.03|4951.53|4950.03|4948.53|4947.03|12428
1712846700000|2024-04-11 14:45:00|4952.53|4951.03|4954.53|4953.03|4959.53|4958.03|4952.53|4951.03|11398
1712847000000|2024-04-11 14:50:00|4953.53|4952.03|4953.53|4952.03|4956.53|4955.03|4950.53|4949.03|11560
1712847300000|2024-04-11 14:55:00|4954.53|4953.03|4951.53|4950.03|4956.53|4955.03|4949.53|4948.03|13455
1712847600000|2024-04-11 15:00:00|4952.53|4951.03|4960.53|4959.03|4960.53|4959.03|4950.53|4949.03|10474
1712847900000|2024-04-11 15:05:00|4961.53|4960.03|4956.53|4955.03|4961.53|4960.03|4954.53|4953.03|12421
1712848200000|2024-04-11 15:10:00|4957.53|4956.03|4960.53|4959.03|4961.53|4960.03|4957.53|4956.03|9099
1712848500000|2024-04-11 15:15:00|4961.53|4960.03|4962.53|4961.03|4965.53|4964.03|4961.53|4960.03|12313
1712848800000|2024-04-11 15:20:00|4963.53|4962.03|4964.53|4963.03|4967.53|4966.03|4962.53|4961.03|22458
1712849100000|2024-04-11 15:25:00|4965.53|4964.03|4965.53|4964.03|4965.53|4964.03|4962.53|4961.03|36609
1712849400000|2024-04-11 15:30:00|4964.7|4963.2|4964.7|4963.2|4967.7|4966.2|4963.7|4962.2|44508
1712849700000|2024-04-11 15:35:00|4965.7|4964.2|4965.7|4964.2|4966.7|4965.2|4963.7|4962.2|29258
1712850000000|2024-04-11 15:40:00|4966.7|4965.2|4965.7|4964.2|4970.7|4969.2|4965.7|4964.2|6419
1712850300000|2024-04-11 15:45:00|4966.7|4965.2|4967.7|4966.2|4968.7|4967.2|4965.7|4964.2|9197
1712850600000|2024-04-11 15:50:00|4968.7|4967.2|4969.7|4968.2|4970.7|4969.2|4967.7|4966.2|3816
1712850900000|2024-04-11 15:55:00|4970.2|4968.7|4975.7|4974.2|4976.7|4975.2|4969.7|4968.2|6222
1712851200000|2024-04-11 16:00:00|4976.7|4975.2|4974.7|4973.2|4976.7|4975.2|4974.7|4973.2|3240
1712851500000|2024-04-11 16:05:00|4975.7|4974.2|4973.7|4972.2|4975.7|4974.2|4973.7|4972.2|4995
1712851800000|2024-04-11 16:10:00|4974.2|4972.7|4975.7|4974.2|4975.7|4974.2|4973.7|4972.2|2829
1712852100000|2024-04-11 16:15:00|4974.7|4973.2|4974.7|4973.2|4975.7|4974.2|4973.7|4972.2|1323
1712852400000|2024-04-11 16:20:00|4973.7|4972.2|4975.7|4974.2|4975.7|4974.2|4973.7|4972.2|1041
1712852700000|2024-04-11 16:25:00|4974.7|4973.2|4973.7|4972.2|4975.7|4974.2|4973.7|4972.2|1066
1712853000000|2024-04-11 16:30:00|4972.7|4971.2|4974.7|4973.2|4974.7|4973.2|4972.7|4971.2|971
1712853300000|2024-04-11 16:35:00|4973.7|4972.2|4973.7|4972.2|4975.7|4974.2|4972.7|4971.2|1540
1712853600000|2024-04-11 16:40:00|4974.7|4973.2|4975.7|4974.2|4976.7|4975.2|4974.7|4973.2|1188
1712853900000|2024-04-11 16:45:00|4976.7|4975.2|4978.7|4977.2|4978.7|4977.2|4975.7|4974.2|1822
1712854200000|2024-04-11 16:50:00|4979.7|4978.2|4978.7|4977.2|4979.7|4978.2|4977.7|4976.2|1966
1712854500000|2024-04-11 16:55:00|4978.2|4976.7|4977.7|4976.2|4978.7|4977.2|4976.7|4975.2|922
1712854800000|2024-04-11 17:00:00|4976.7|4975.2|4980.7|4979.2|4981.7|4980.2|4974.7|4973.2|4733
1712855100000|2024-04-11 17:05:00|4981.2|4979.7|4983.7|4982.2|4984.7|4983.2|4980.7|4979.2|1842
1712855400000|2024-04-11 17:10:00|4984.7|4983.2|4987.7|4986.2|4987.7|4986.2|4983.7|4982.2|2223
1712855700000|2024-04-11 17:15:00|4986.7|4985.2|4988.7|4987.2|4989.7|4988.2|4985.7|4984.2|868
1712856000000|2024-04-11 17:20:00|4989.2|4987.7|4988.7|4987.2|4991.7|4990.2|4987.7|4986.2|1832
1712856300000|2024-04-11 17:25:00|4989.7|4988.2|4990.7|4989.2|4991.7|4990.2|4989.7|4988.2|1316
1712856600000|2024-04-11 17:30:00|4991.7|4990.2|4988.7|4987.2|4991.7|4990.2|4988.7|4987.2|2065
1712856900000|2024-04-11 17:35:00|4988.2|4986.7|4987.7|4986.2|4989.7|4988.2|4987.7|4986.2|1455
1712857200000|2024-04-11 17:40:00|4986.7|4985.2|4989.7|4988.2|4990.7|4989.2|4985.7|4984.2|1550
1712857500000|2024-04-11 17:45:00|4990.7|4989.2|4990.7|4989.2|4990.7|4989.2|4988.7|4987.2|1187
1712857800000|2024-04-11 17:50:00|4990.2|4988.7|4989.7|4988.2|4990.7|4989.2|4988.7|4987.2|1545
1712858100000|2024-04-11 17:55:00|4990.7|4989.2|4989.7|4988.2|4991.7|4990.2|4989.7|4988.2|1743
1712858400000|2024-04-11 18:00:00|4989.2|4987.7|4991.7|4990.2|4991.7|4990.2|4989.2|4987.7|2064
1712858700000|2024-04-11 18:05:00|4992.2|4990.7|4995.7|4994.2|4996.7|4995.2|4992.2|4990.7|2156
1712859000000|2024-04-11 18:10:00|4994.7|4993.2|4993.7|4992.2|4995.2|4993.7|4993.7|4992.2|1041
1712859300000|2024-04-11 18:15:00|4994.2|4992.7|4994.7|4993.2|4995.7|4994.2|4993.7|4992.2|625
1712859600000|2024-04-11 18:20:00|4993.7|4992.2|4994.7|4993.2|4994.7|4993.2|4993.7|4992.2|687
1712859900000|2024-04-11 18:25:00|4995.7|4994.2|4995.7|4994.2|4996.7|4995.2|4994.7|4993.2|1278
1712860200000|2024-04-11 18:30:00|4996.7|4995.2|4997.7|4996.2|4997.7|4996.2|4995.7|4994.2|355
1712860500000|2024-04-11 18:35:00|4996.7|4995.2|4997.7|4996.2|4997.7|4996.2|4996.7|4995.2|568
1712860800000|2024-04-11 18:40:00|4996.7|4995.2|4997.7|4996.2|4997.7|4996.2|4996.7|4995.2|501
1712861100000|2024-04-11 18:45:00|4996.7|4995.2|4994.7|4993.2|4996.7|4995.2|4993.7|4992.2|911
1712861400000|2024-04-11 18:50:00|4995.7|4994.2|4993.7|4992.2|4995.7|4994.2|4992.7|4991.2|2313
1712861700000|2024-04-11 18:55:00|4994.7|4993.2|4994.7|4993.2|4996.7|4995.2|4994.7|4993.2|340
1712862000000|2024-04-11 19:00:00|4995.2|4993.7|4996.7|4995.2|4996.7|4995.2|4994.7|4993.2|567
1712862300000|2024-04-11 19:05:00|4997.7|4996.2|4997.7|4996.2|5000.7|4999.2|4997.7|4996.2|1681
1712862600000|2024-04-11 19:10:00|4998.7|4997.2|4995.7|4994.2|4998.7|4997.2|4995.7|4994.2|435
1712862900000|2024-04-11 19:15:00|4996.2|4994.7|4995.7|4994.2|4996.7|4995.2|4994.7|4993.2|557
1712863200000|2024-04-11 19:20:00|4994.7|4993.2|4996.7|4995.2|4997.7|4996.2|4994.7|4993.2|1325
1712863500000|2024-04-11 19:25:00|4997.7|4996.2|4997.7|4996.2|4997.7|4996.2|4996.7|4995.2|433
1712863800000|2024-04-11 19:30:00|4996.7|4995.2|4997.7|4996.2|4997.7|4996.2|4995.7|4994.2|1085
1712864100000|2024-04-11 19:35:00|4997.2|4995.7|4997.7|4996.2|4997.7|4996.2|4996.7|4995.2|278
1712864400000|2024-04-11 19:40:00|4998.7|4997.2|4997.7|4996.2|4998.7|4997.2|4996.7|4995.2|933
1712864700000|2024-04-11 19:45:00|4996.7|4995.2|4996.7|4995.2|4998.7|4997.2|4996.7|4995.2|486
1712865000000|2024-04-11 19:50:00|4995.7|4994.2|4995.7|4994.2|4996.7|4995.2|4994.7|4993.2|1267
1712865300000|2024-04-11 19:55:00|4996.7|4995.2|4995.7|4994.2|4996.7|4995.2|4994.7|4993.2|2553
1712865600000|2024-04-11 20:00:00|4997.86|4994.86|4996.46|4993.46|4997.86|4994.86|4994.36|4991.36|15
1712865900000|2024-04-11 20:05:00|4996.26|4993.26|4998.56|4995.56|4998.86|4995.86|4996.26|4993.26|0
1712866200000|2024-04-11 20:10:00|4998.36|4995.36|4997.66|4994.66|4998.56|4995.56|4997.36|4994.36|0
1712866500000|2024-04-11 20:15:00|4997.36|4994.36|4997.56|4994.56|4997.86|4994.86|4996.36|4993.36|0
1712866800000|2024-04-11 20:20:00|4997.66|4994.66|4998.56|4995.56|4999.16|4996.16|4997.16|4994.16|0
1712867100000|2024-04-11 20:25:00|4998.66|4995.66|4998.86|4995.86|4998.86|4995.86|4998.36|4995.36|0
1712867400000|2024-04-11 20:30:00|4998.56|4995.56|4998.16|4995.16|4998.86|4995.86|4998.16|4995.16|0
1712867700000|2024-04-11 20:35:00|4998.36|4995.36|4998.36|4995.36|4998.86|4995.86|4998.16|4995.16|0
1712868000000|2024-04-11 20:40:00|4998.26|4995.26|4997.56|4994.56|4998.26|4995.26|4997.16|4994.16|0
1712868300000|2024-04-11 20:45:00|4997.66|4994.66|4997.66|4994.66|4997.66|4994.66|4997.16|4994.16|0
1712868600000|2024-04-11 20:50:00|4997.56|4994.56|4996.96|4993.96|4997.86|4994.86|4996.96|4993.96|0
1712868900000|2024-04-11 20:55:00|4997.06|4994.06|4997.26|4994.26|4997.86|4994.86|4996.46|4993.46|0
1712869200000|2024-04-11 21:00:00|4997.45|4994.45|4997.85|4994.85|4997.95|4994.95|4997.35|4994.35|0
1712869500000|2024-04-11 21:05:00|4997.65|4994.65|4997.45|4994.45|4997.65|4994.65|4997.45|4994.45|0
1712869800000|2024-04-11 21:10:00|4997.25|4994.25|4996.85|4993.85|4997.25|4994.25|4996.85|4993.85|0
1712870100000|2024-04-11 21:15:00|4996.95|4993.95|4996.85|4993.85|4996.95|4993.95|4996.85|4993.85|0
1712870400000|2024-04-11 21:20:00|4996.75|4993.75|4996.85|4993.85|4996.95|4993.95|4996.75|4993.75|0
1712870700000|2024-04-11 21:25:00|4997.05|4994.05|4996.85|4993.85|4997.05|4994.05|4996.85|4993.85|0
1712871000000|2024-04-11 21:30:00|4996.75|4993.75|4996.85|4993.85|4996.85|4993.85|4996.75|4993.75|0
1712871300000|2024-04-11 21:35:00|4996.95|4993.95|4997.25|4994.25|4997.25|4994.25|4996.95|4993.95|0
1712871600000|2024-04-11 21:40:00|4997.15|4994.15|4997.15|4994.15|4997.15|4994.15|4996.95|4993.95|0
1712871900000|2024-04-11 21:45:00|4996.95|4993.95|4997.15|4994.15|4997.15|4994.15|4996.95|4993.95|0
1712872200000|2024-04-11 21:50:00|4996.95|4993.95|4996.95|4993.95|4997.05|4994.05|4996.85|4993.85|0
1712872500000|2024-04-11 21:55:00|4996.85|4993.85|4996.85|4993.85|4997.05|4994.05|4996.85|4993.85|0
1712872800000|2024-04-11 22:00:00|4997.56|4994.56|4997.36|4994.36|4997.66|4994.66|4996.46|4993.46|0
1712873100000|2024-04-11 22:05:00|4997.56|4994.56|4998.86|4995.86|4999.06|4996.06|4997.56|4994.56|0
1712873400000|2024-04-11 22:10:00|4999.06|4996.06|4998.86|4995.86|4999.96|4996.96|4998.86|4995.86|0
1712873700000|2024-04-11 22:15:00|4999.06|4996.06|5000.26|4997.26|5000.26|4997.26|4998.86|4995.86|0
1712874000000|2024-04-11 22:20:00|5000.46|4997.46|5000.26|4997.26|5001.46|4998.46|4999.96|4996.96|0
1712874300000|2024-04-11 22:25:00|5000.16|4997.16|4999.76|4996.76|5000.26|4997.26|4999.56|4996.56|0
1712874600000|2024-04-11 22:30:00|4999.56|4996.56|4999.26|4996.26|4999.56|4996.56|4999.06|4996.06|0
1712874900000|2024-04-11 22:35:00|4999.06|4996.06|4999.56|4996.56|4999.56|4996.56|4998.86|4995.86|0
1712875200000|2024-04-11 22:40:00|4999.36|4996.36|4999.56|4996.56|4999.56|4996.56|4998.26|4995.26|0
1712875500000|2024-04-11 22:45:00|4999.36|4996.36|4999.06|4996.06|4999.76|4996.76|4999.06|4996.06|0
1712875800000|2024-04-11 22:50:00|4999.16|4996.16|4999.56|4996.56|4999.76|4996.76|4999.16|4996.16|0
1712876100000|2024-04-11 22:55:00|4999.36|4996.36|4999.76|4996.76|4999.76|4996.76|4999.26|4996.26|0
1712876400000|2024-04-11 23:00:00|4999.95|4996.95|4999.55|4996.55|5000.45|4997.45|4999.55|4996.55|0
1712876700000|2024-04-11 23:05:00|4999.25|4996.25|4999.75|4996.75|4999.75|4996.75|4999.25|4996.25|0
1712877000000|2024-04-11 23:10:00|4999.95|4996.95|4999.55|4996.55|5000.25|4997.25|4999.55|4996.55|0
1712877300000|2024-04-11 23:15:00|4999.65|4996.65|4999.75|4996.75|4999.95|4996.95|4999.55|4996.55|0
1712877600000|2024-04-11 23:20:00|4999.95|4996.95|4999.55|4996.55|4999.95|4996.95|4999.55|4996.55|0
1712877900000|2024-04-11 23:25:00|4999.75|4996.75|4999.15|4996.15|4999.95|4996.95|4999.05|4996.05|0
1712878200000|2024-04-11 23:30:00|4999.06|4996.06|4998.86|4995.86|4999.26|4996.26|4998.56|4995.56|0
1712878500000|2024-04-11 23:35:00|4999.06|4996.06|4998.86|4995.86|4999.36|4996.36|4998.86|4995.86|0
1712878800000|2024-04-11 23:40:00|4999.06|4996.06|4998.86|4995.86|4999.06|4996.06|4998.56|4995.56|0
1712879100000|2024-04-11 23:45:00|4999.05|4996.05|4996.45|4993.45|4999.05|4996.05|4994.75|4991.75|0
1712879400000|2024-04-11 23:50:00|4996.25|4993.25|4996.95|4993.95|4997.35|4994.35|4995.95|4992.95|0
1712879700000|2024-04-11 23:55:00|4997.15|4994.15|4998.55|4995.55|4998.55|4995.55|4997.15|4994.15|0
1712880000000|2024-04-12 00:00:00|4998.36|4995.36|4997.16|4994.16|4998.36|4995.36|4996.46|4993.46|0
1712880300000|2024-04-12 00:05:00|4997.26|4994.26|4996.66|4993.66|4997.36|4994.36|4996.46|4993.46|0
1712880600000|2024-04-12 00:10:00|4996.56|4993.56|4997.26|4994.26|4997.66|4994.66|4995.56|4992.56|0
1712880900000|2024-04-12 00:15:00|4996.05|4993.05|4990.95|4988.95|4996.45|4993.45|4987.95|4985.95|566
1712881200000|2024-04-12 00:20:00|4991.45|4989.45|4992.45|4990.45|4992.95|4990.95|4990.95|4988.95|305
1712881500000|2024-04-12 00:25:00|4992.95|4990.95|4995.95|4993.95|4996.95|4994.95|4992.95|4990.95|126
1712881800000|2024-04-12 00:30:00|4996.95|4994.95|4996.95|4994.95|4997.95|4995.95|4995.95|4993.95|219
1712882100000|2024-04-12 00:35:00|4997.95|4995.95|4996.95|4994.95|4998.95|4996.95|4996.95|4994.95|89
1712882400000|2024-04-12 00:40:00|4997.45|4995.45|4997.95|4995.95|4997.95|4995.95|4996.95|4994.95|78
1712882700000|2024-04-12 00:45:00|4998.95|4996.95|4997.95|4995.95|4998.95|4996.95|4996.95|4994.95|190
1712883000000|2024-04-12 00:50:00|4996.95|4994.95|4996.95|4994.95|4996.95|4994.95|4996.95|4994.95|14
1712883300000|2024-04-12 00:55:00|4995.95|4993.95|4996.95|4994.95|4996.95|4994.95|4994.95|4992.95|301
1712883600000|2024-04-12 01:00:00|4995.95|4993.95|4994.95|4992.95|4995.95|4993.95|4994.95|4992.95|78
1712883900000|2024-04-12 01:05:00|4995.95|4993.95|4993.95|4991.95|4995.95|4993.95|4992.95|4990.95|225
1712884200000|2024-04-12 01:10:00|4993.45|4991.45|4992.95|4990.95|4993.45|4991.45|4991.95|4989.95|154
1712884500000|2024-04-12 01:15:00|4993.95|4991.95|4993.95|4991.95|4994.95|4992.95|4993.95|4991.95|213
1712884800000|2024-04-12 01:20:00|4994.95|4992.95|4994.95|4992.95|4994.95|4992.95|4993.95|4991.95|104
1712885100000|2024-04-12 01:25:00|4995.95|4993.95|4995.95|4993.95|4995.95|4993.95|4994.95|4992.95|78
1712885400000|2024-04-12 01:30:00|4996.95|4994.95|4998.95|4996.95|4998.95|4996.95|4996.95|4994.95|185
1712885700000|2024-04-12 01:35:00|4997.95|4995.95|4995.95|4993.95|4997.95|4995.95|4995.95|4993.95|168
1712886000000|2024-04-12 01:40:00|4996.95|4994.95|4994.95|4992.95|4997.95|4995.95|4994.95|4992.95|98
1712886300000|2024-04-12 01:45:00|4995.45|4993.45|4996.95|4994.95|4997.95|4995.95|4994.95|4992.95|117
1712886600000|2024-04-12 01:50:00|4997.45|4995.45|4996.95|4994.95|4997.95|4995.95|4996.95|4994.95|16
1712886900000|2024-04-12 01:55:00|4997.95|4995.95|4997.95|4995.95|4997.95|4995.95|4997.95|4995.95|102
1712887200000|2024-04-12 02:00:00|4996.95|4994.95|4996.95|4994.95|4997.95|4995.95|4996.95|4994.95|78
1712887500000|2024-04-12 02:05:00|4995.95|4993.95|4996.95|4994.95|4996.95|4994.95|4995.95|4993.95|67
1712887800000|2024-04-12 02:10:00|4997.95|4995.95|4996.95|4994.95|4997.95|4995.95|4996.95|4994.95|37
1712888100000|2024-04-12 02:15:00|4995.95|4993.95|4995.45|4993.45|4995.95|4993.95|4994.95|4992.95|68
1712888400000|2024-04-12 02:20:00|4995.95|4993.95|4995.95|4993.95|4996.95|4994.95|4995.95|4993.95|22
1712888700000|2024-04-12 02:25:00|4996.95|4994.95|4994.95|4992.95|4996.95|4994.95|4994.95|4992.95|62
1712889000000|2024-04-12 02:30:00|4994.45|4992.45|4995.95|4993.95|4995.95|4993.95|4993.95|4991.95|120
1712889300000|2024-04-12 02:35:00|||||||||20
1712889600000|2024-04-12 02:40:00|4994.95|4992.95|4995.95|4993.95|4995.95|4993.95|4994.95|4992.95|184
1712889900000|2024-04-12 02:45:00|4996.95|4994.95|4994.95|4992.95|4996.95|4994.95|4994.95|4992.95|224
1712890200000|2024-04-12 02:50:00|4995.95|4993.95|4995.95|4993.95|4995.95|4993.95|4994.95|4992.95|31
1712890500000|2024-04-12 02:55:00|4995.45|4993.45|4995.95|4993.95|4995.95|4993.95|4994.95|4992.95|65
1712890800000|2024-04-12 03:00:00|4996.95|4994.95|4996.95|4994.95|4996.95|4994.95|4996.95|4994.95|128
1712891100000|2024-04-12 03:05:00|4995.95|4993.95|4996.95|4994.95|4996.95|4994.95|4995.95|4993.95|37
1712891400000|2024-04-12 03:10:00|4997.95|4995.95|4997.95|4995.95|4998.95|4996.95|4997.95|4995.95|123
1712891700000|2024-04-12 03:15:00|4998.95|4996.95|4997.95|4995.95|4998.95|4996.95|4997.95|4995.95|71
1712892000000|2024-04-12 03:20:00|4998.45|4996.45|4997.95|4995.95|4998.45|4996.45|4997.95|4995.95|34
1712892300000|2024-04-12 03:25:00|4998.95|4996.95|4997.95|4995.95|4998.95|4996.95|4997.95|4995.95|98
1712892600000|2024-04-12 03:30:00|4996.95|4994.95|4995.95|4993.95|4996.95|4994.95|4994.95|4992.95|213
1712892900000|2024-04-12 03:35:00|4995.45|4993.45|4994.95|4992.95|4996.45|4994.45|4994.95|4992.95|57
1712893200000|2024-04-12 03:40:00|4995.95|4993.95|4994.95|4992.95|4995.95|4993.95|4994.95|4992.95|43
1712893500000|2024-04-12 03:45:00|4993.95|4991.95|4993.45|4991.45|4993.95|4991.95|4992.95|4990.95|94
1712893800000|2024-04-12 03:50:00|4992.95|4990.95|4993.95|4991.95|4993.95|4991.95|4992.95|4990.95|14
1712894100000|2024-04-12 03:55:00|4993.45|4991.45|4992.95|4990.95|4993.95|4991.95|4992.95|4990.95|70
1712894400000|2024-04-12 04:00:00|4993.95|4991.95|4993.95|4991.95|4993.95|4991.95|4993.45|4991.45|65
1712894700000|2024-04-12 04:05:00|4992.95|4990.95|4993.95|4991.95|4994.95|4992.95|4992.95|4990.95|68
1712895000000|2024-04-12 04:10:00|4994.45|4992.45|4995.95|4993.95|4995.95|4993.95|4994.45|4992.45|44
1712895300000|2024-04-12 04:15:00|4995.45|4993.45|4994.95|4992.95|4995.95|4993.95|4994.95|4992.95|72
1712895600000|2024-04-12 04:20:00|||||||||47
1712895900000|2024-04-12 04:25:00|4995.95|4993.95|4994.95|4992.95|4995.95|4993.95|4994.95|4992.95|141
1712896200000|2024-04-12 04:30:00|4995.95|4993.95|4995.95|4993.95|4995.95|4993.95|4995.95|4993.95|91
1712896500000|2024-04-12 04:35:00|||||||||46
1712896800000|2024-04-12 04:40:00|||||||||54
1712897100000|2024-04-12 04:45:00|4996.95|4994.95|4995.95|4993.95|4996.95|4994.95|4995.95|4993.95|177
1712897400000|2024-04-12 04:50:00|4996.95|4994.95|4996.95|4994.95|4997.95|4995.95|4996.95|4994.95|286
1712897700000|2024-04-12 04:55:00|4997.95|4995.95|4995.45|4993.45|4997.95|4995.95|4994.95|4992.95|202
1712898000000|2024-04-12 05:00:00|4995.95|4993.95|4995.95|4993.95|4996.95|4994.95|4993.95|4991.95|463
1712898300000|2024-04-12 05:05:00|4996.45|4994.45|4996.95|4994.95|4996.95|4994.95|4995.95|4993.95|104
1712898600000|2024-04-12 05:10:00|4995.95|4993.95|4996.95|4994.95|4997.95|4995.95|4995.95|4993.95|195
1712898900000|2024-04-12 05:15:00|4997.45|4995.45|4997.95|4995.95|4997.95|4995.95|4996.95|4994.95|40
1712899200000|2024-04-12 05:20:00|4996.95|4994.95|4996.95|4994.95|4997.95|4995.95|4996.95|4994.95|295
1712899500000|2024-04-12 05:25:00|||||||||2
1712899800000|2024-04-12 05:30:00|4997.45|4995.45|4997.95|4995.95|4997.95|4995.95|4996.95|4994.95|100
1712900100000|2024-04-12 05:35:00|4998.95|4996.95|4995.95|4993.95|4998.95|4996.95|4995.95|4993.95|368
1712900400000|2024-04-12 05:40:00|4996.95|4994.95|4999.95|4997.95|4999.95|4997.95|4995.95|4993.95|238
1712900700000|2024-04-12 05:45:00|4998.95|4996.95|4998.95|4996.95|5000.45|4998.45|4997.95|4995.95|417
1712901000000|2024-04-12 05:50:00|4999.95|4997.95|4999.95|4997.95|5001.95|4999.95|4999.95|4997.95|613
1712901300000|2024-04-12 05:55:00|5000.95|4998.95|4997.95|4995.95|5000.95|4998.95|4997.95|4995.95|554
1712901600000|2024-04-12 06:00:00|4997.7|4996.2|5003.7|5002.2|5004.7|5003.2|4997.7|4996.2|2035
1712901900000|2024-04-12 06:05:00|5004.7|5003.2|5003.7|5002.2|5006.7|5005.2|5003.7|5002.2|1827
1712902200000|2024-04-12 06:10:00|5003.2|5001.7|5002.7|5001.2|5004.7|5003.2|5002.7|5001.2|593
1712902500000|2024-04-12 06:15:00|5001.7|5000.2|5008.7|5007.2|5008.7|5007.2|5001.7|5000.2|2108
1712902800000|2024-04-12 06:20:00|5008.2|5006.7|5004.7|5003.2|5008.7|5007.2|5004.7|5003.2|936
1712903100000|2024-04-12 06:25:00|5005.2|5003.7|5008.7|5007.2|5008.7|5007.2|5004.7|5003.2|822
1712903400000|2024-04-12 06:30:00|5009.2|5007.7|5007.7|5006.2|5009.7|5008.2|5006.7|5005.2|1865
1712903700000|2024-04-12 06:35:00|5008.7|5007.2|5006.7|5005.2|5009.7|5008.2|5006.7|5005.2|2984
1712904000000|2024-04-12 06:40:00|5007.7|5006.2|5009.7|5008.2|5011.2|5009.7|5007.7|5006.2|2924
1712904300000|2024-04-12 06:45:00|5010.7|5009.2|5009.7|5008.2|5011.2|5009.7|5007.7|5006.2|1020
1712904600000|2024-04-12 06:50:00|5008.7|5007.2|5009.7|5008.2|5010.7|5009.2|5007.7|5006.2|1405
1712904900000|2024-04-12 06:55:00|5010.2|5008.7|5012.7|5011.2|5013.7|5012.2|5009.7|5008.2|2228
1712905200000|2024-04-12 07:00:00|5013.7|5012.2|5017.7|5016.2|5018.7|5017.2|5009.7|5008.2|18418
1712905500000|2024-04-12 07:05:00|5018.7|5017.2|5019.7|5018.2|5019.7|5018.2|5013.7|5012.2|18305
1712905800000|2024-04-12 07:10:00|5020.7|5019.2|5021.7|5020.2|5023.7|5022.2|5018.7|5017.2|11071
1712906100000|2024-04-12 07:15:00|5020.7|5019.2|5020.7|5019.2|5021.7|5020.2|5017.7|5016.2|6769
1712906400000|2024-04-12 07:20:00|5021.7|5020.2|5016.7|5015.2|5021.7|5020.2|5015.7|5014.2|8542
1712906700000|2024-04-12 07:25:00|5015.7|5014.2|5014.7|5013.2|5015.7|5014.2|5012.7|5011.2|7537
1712907000000|2024-04-12 07:30:00|5015.7|5014.2|5013.7|5012.2|5018.7|5017.2|5012.7|5011.2|6530
1712907300000|2024-04-12 07:35:00|5014.7|5013.2|5014.7|5013.2|5015.7|5014.2|5012.7|5011.2|9953
1712907600000|2024-04-12 07:40:00|5014.57|5013.07|5016.57|5015.07|5017.57|5016.07|5013.57|5012.07|11421
1712907900000|2024-04-12 07:45:00|5017.57|5016.07|5016.57|5015.07|5017.57|5016.07|5011.57|5010.07|7043
1712908200000|2024-04-12 07:50:00|5017.57|5016.07|5019.57|5018.07|5019.57|5018.07|5016.57|5015.07|8144
1712908500000|2024-04-12 07:55:00|5018.57|5017.07|5019.57|5018.07|5020.57|5019.07|5017.57|5016.07|9140
1712908800000|2024-04-12 08:00:00|5020.57|5019.07|5019.57|5018.07|5022.57|5021.07|5017.57|5016.07|8448
1712909100000|2024-04-12 08:05:00|5018.57|5017.07|5018.57|5017.07|5019.57|5018.07|5016.57|5015.07|5675
1712909400000|2024-04-12 08:10:00|5017.57|5016.07|5023.57|5022.07|5023.57|5022.07|5016.57|5015.07|6622
1712909700000|2024-04-12 08:15:00|5022.57|5021.07|5023.57|5022.07|5024.57|5023.07|5021.57|5020.07|11489
1712910000000|2024-04-12 08:20:00|5022.57|5021.07|5024.57|5023.07|5024.57|5023.07|5019.57|5018.07|7573
1712910300000|2024-04-12 08:25:00|5025.57|5024.07|5025.57|5024.07|5025.57|5024.07|5022.57|5021.07|9043
1712910600000|2024-04-12 08:30:00|5024.57|5023.07|5021.57|5020.07|5024.57|5023.07|5020.57|5019.07|6495
1712910900000|2024-04-12 08:35:00|5020.57|5019.07|5020.57|5019.07|5021.57|5020.07|5017.57|5016.07|8123
1712911200000|2024-04-12 08:40:00|5021.57|5020.07|5014.57|5013.07|5021.57|5020.07|5014.57|5013.07|5118
1712911500000|2024-04-12 08:45:00|5015.57|5014.07|5018.57|5017.07|5019.57|5018.07|5014.57|5013.07|5566
1712911800000|2024-04-12 08:50:00|5018.07|5016.57|5018.57|5017.07|5019.57|5018.07|5016.57|5015.07|3495
1712912100000|2024-04-12 08:55:00|5017.57|5016.07|5017.57|5016.07|5019.57|5018.07|5017.57|5016.07|9170
1712912400000|2024-04-12 09:00:00|5015.57|5014.07|5018.57|5017.07|5018.57|5017.07|5015.57|5014.07|10635
1712912700000|2024-04-12 09:05:00|5018.07|5016.57|5016.57|5015.07|5018.57|5017.07|5015.57|5014.07|7606
1712913000000|2024-04-12 09:10:00|5017.57|5016.07|5013.57|5012.07|5017.57|5016.07|5013.57|5012.07|5336
1712913300000|2024-04-12 09:15:00|5012.57|5011.07|5009.57|5008.07|5012.57|5011.07|5008.57|5007.07|3851
1712913600000|2024-04-12 09:20:00|5010.07|5008.57|5009.57|5008.07|5010.57|5009.07|5008.57|5007.07|3096
1712913900000|2024-04-12 09:25:00|5008.57|5007.07|5006.57|5005.07|5008.57|5007.07|5006.57|5005.07|7287
1712914200000|2024-04-12 09:30:00|5005.57|5004.07|5006.57|5005.07|5007.57|5006.07|5004.57|5003.07|4762
1712914500000|2024-04-12 09:35:00|5007.57|5006.07|5009.57|5008.07|5009.57|5008.07|5005.57|5004.07|3730
1712914800000|2024-04-12 09:40:00|5008.57|5007.07|5003.57|5002.07|5008.57|5007.07|5002.57|5001.07|4620
1712915100000|2024-04-12 09:45:00|5002.57|5001.07|4996.57|4995.07|5002.57|5001.07|4995.57|4994.07|9037
1712915400000|2024-04-12 09:50:00|4997.57|4996.07|5003.57|5002.07|5005.57|5004.07|4997.57|4996.07|14903
1712915700000|2024-04-12 09:55:00|5004.57|5003.07|5006.57|5005.07|5007.57|5006.07|5003.57|5002.07|14375
1712916000000|2024-04-12 10:00:00|5005.57|5004.07|5001.57|5000.07|5005.57|5004.07|4998.57|4997.07|11432
1712916300000|2024-04-12 10:05:00|5000.57|4999.07|5002.57|5001.07|5003.57|5002.07|5000.57|4999.07|4265
1712916600000|2024-04-12 10:10:00|5003.57|5002.07|5005.57|5004.07|5005.57|5004.07|5003.57|5002.07|2390
1712916900000|2024-04-12 10:15:00|5006.57|5005.07|5010.57|5009.07|5010.57|5009.07|5005.57|5004.07|2860
1712917200000|2024-04-12 10:20:00|5009.57|5008.07|5008.57|5007.07|5009.57|5008.07|5006.57|5005.07|4236
1712917500000|2024-04-12 10:25:00|5009.57|5008.07|5009.57|5008.07|5009.57|5008.07|5006.57|5005.07|3223
1712917800000|2024-04-12 10:30:00|5008.57|5007.07|5008.57|5007.07|5009.57|5008.07|5008.57|5007.07|1769
1712918100000|2024-04-12 10:35:00|5009.57|5008.07|5008.57|5007.07|5010.57|5009.07|5007.57|5006.07|1410
1712918400000|2024-04-12 10:40:00|5009.57|5008.07|5008.57|5007.07|5009.57|5008.07|5007.57|5006.07|3356
1712918700000|2024-04-12 10:45:00|5007.57|5006.07|5005.57|5004.07|5008.57|5007.07|5002.57|5001.07|4940
1712919000000|2024-04-12 10:50:00|5004.57|5003.07|4999.57|4998.07|5005.57|5004.07|4995.57|4994.07|8129
1712919300000|2024-04-12 10:55:00|4998.57|4997.07|5000.57|4999.07|5002.57|5001.07|4996.57|4995.07|5184
1712919600000|2024-04-12 11:00:00|5001.57|5000.07|5004.57|5003.07|5004.57|5003.07|5000.57|4999.07|3265
1712919900000|2024-04-12 11:05:00|5003.57|5002.07|5000.57|4999.07|5004.57|5003.07|5000.57|4999.07|2860
1712920200000|2024-04-12 11:10:00|5001.57|5000.07|4999.57|4998.07|5001.57|5000.07|4999.57|4998.07|2254
1712920500000|2024-04-12 11:15:00|5000.57|4999.07|4997.57|4996.07|5000.57|4999.07|4997.57|4996.07|1370
1712920800000|2024-04-12 11:20:00|4998.57|4997.07|5003.57|5002.07|5003.57|5002.07|4997.57|4996.07|3128
1712921100000|2024-04-12 11:25:00|5002.57|5001.07|5005.57|5004.07|5005.57|5004.07|5002.57|5001.07|2999
1712921400000|2024-04-12 11:30:00|5006.57|5005.07|5002.57|5001.07|5006.57|5005.07|5002.57|5001.07|3081
1712921700000|2024-04-12 11:35:00|5003.57|5002.07|5002.57|5001.07|5004.57|5003.07|5002.57|5001.07|3170
1712922000000|2024-04-12 11:40:00|5002.17|5000.67|5004.17|5002.67|5004.17|5002.67|5000.17|4998.67|8430
1712922300000|2024-04-12 11:45:00|5003.17|5001.67|5008.17|5006.67|5008.17|5006.67|5003.17|5001.67|3429
1712922600000|2024-04-12 11:50:00|5007.17|5005.67|5005.17|5003.67|5007.17|5005.67|5004.17|5002.67|2227
1712922900000|2024-04-12 11:55:00|5006.17|5004.67|5004.17|5002.67|5006.17|5004.67|5003.17|5001.67|1242
1712923200000|2024-04-12 12:00:00|5003.17|5001.67|5005.17|5003.67|5006.17|5004.67|5001.17|4999.67|2371
1712923500000|2024-04-12 12:05:00|5004.17|5002.67|5000.17|4998.67|5006.17|5004.67|5000.17|4998.67|3565
1712923800000|2024-04-12 12:10:00|5001.17|4999.67|5001.17|4999.67|5002.17|5000.67|4999.17|4997.67|2718
1712924100000|2024-04-12 12:15:00|5000.17|4998.67|5004.17|5002.67|5005.17|5003.67|5000.17|4998.67|3179
1712924400000|2024-04-12 12:20:00|5003.17|5001.67|5001.17|4999.67|5004.17|5002.67|5001.17|4999.67|2825
1712924700000|2024-04-12 12:25:00|5000.17|4998.67|4999.17|4997.67|5002.17|5000.67|4999.17|4997.67|2676
1712925000000|2024-04-12 12:30:00|5000.17|4998.67|4997.17|4995.67|5000.17|4998.67|4995.17|4993.67|5643
1712925300000|2024-04-12 12:35:00|4998.17|4996.67|4988.17|4986.67|4998.17|4996.67|4988.17|4986.67|7316
1712925600000|2024-04-12 12:40:00|4989.17|4987.67|4974.17|4972.67|4989.17|4987.67|4974.17|4972.67|10763
1712925900000|2024-04-12 12:45:00|4973.17|4971.67|4973.17|4971.67|4976.17|4974.67|4971.17|4969.67|13815
1712926200000|2024-04-12 12:50:00|4972.17|4970.67|4967.17|4965.67|4973.17|4971.67|4966.17|4964.67|11776
1712926500000|2024-04-12 12:55:00|4966.17|4964.67|4955.17|4953.67|4966.67|4965.17|4954.17|4952.67|17301
1712926800000|2024-04-12 13:00:00|4954.17|4952.67|4951.17|4949.67|4954.17|4952.67|4939.17|4937.67|34254
1712927100000|2024-04-12 13:05:00|4952.17|4950.67|4953.17|4951.67|4956.17|4954.67|4948.17|4946.67|18975
1712927400000|2024-04-12 13:10:00|4952.17|4950.67|4961.17|4959.67|4961.17|4959.67|4948.17|4946.67|13066
1712927700000|2024-04-12 13:15:00|4960.17|4958.67|4965.17|4963.67|4969.17|4967.67|4960.17|4958.67|16911
1712928000000|2024-04-12 13:20:00|4965.67|4964.17|4960.17|4958.67|4967.17|4965.67|4959.17|4957.67|8102
1712928300000|2024-04-12 13:25:00|4959.17|4957.67|4962.17|4960.67|4963.17|4961.67|4956.17|4954.67|9113
1712928600000|2024-04-12 13:30:00|4963.17|4961.67|4970.17|4968.67|4970.17|4968.67|4958.17|4956.67|11264
1712928900000|2024-04-12 13:35:00|4969.17|4967.67|4975.17|4973.67|4976.17|4974.67|4967.17|4965.67|18292
1712929200000|2024-04-12 13:40:00|4974.17|4972.67|4975.17|4973.67|4976.17|4974.67|4972.17|4970.67|11917
1712929500000|2024-04-12 13:45:00|4974.17|4972.67|4975.17|4973.67|4982.17|4980.67|4974.17|4972.67|10111
1712929800000|2024-04-12 13:50:00|4976.17|4974.67|4967.17|4965.67|4976.17|4974.67|4967.17|4965.67|9131
1712930100000|2024-04-12 13:55:00|4966.17|4964.67|4973.67|4972.17|4974.17|4972.67|4963.17|4961.67|8746
1712930400000|2024-04-12 14:00:00|4968.67|4967.17|4957.17|4955.67|4968.67|4967.17|4956.17|4954.67|15160
1712930700000|2024-04-12 14:05:00|4958.17|4956.67|4951.17|4949.67|4960.17|4958.67|4947.17|4945.67|11429
1712931000000|2024-04-12 14:10:00|4952.17|4950.67|4959.15|4957.65|4959.15|4957.65|4950.17|4948.67|10615
1712931300000|2024-04-12 14:15:00|4958.15|4956.65|4960.15|4958.65|4962.15|4960.65|4950.15|4948.65|9922
1712931600000|2024-04-12 14:20:00|4959.15|4957.65|4969.15|4967.65|4971.15|4969.65|4959.15|4957.65|12594
1712931900000|2024-04-12 14:25:00|4969.65|4968.15|4958.15|4956.65|4970.15|4968.65|4958.15|4956.65|5166
1712932200000|2024-04-12 14:30:00|4957.15|4955.65|4955.15|4953.65|4963.15|4961.65|4954.15|4952.65|7555
1712932500000|2024-04-12 14:35:00|4954.15|4952.65|4956.15|4954.65|4957.15|4955.65|4950.15|4948.65|9661
1712932800000|2024-04-12 14:40:00|4955.15|4953.65|4952.15|4950.65|4958.15|4956.65|4951.15|4949.65|14563
1712933100000|2024-04-12 14:45:00|4951.15|4949.65|4948.15|4946.65|4952.15|4950.65|4946.15|4944.65|13745
1712933400000|2024-04-12 14:50:00|4947.15|4945.65|4944.15|4942.65|4948.15|4946.65|4940.15|4938.65|12639
1712933700000|2024-04-12 14:55:00|4943.15|4941.65|4937.15|4935.65|4948.65|4947.15|4936.15|4934.65|17099
1712934000000|2024-04-12 15:00:00|4936.15|4934.65|4942.15|4940.65|4942.15|4940.65|4936.15|4934.65|13228
1712934300000|2024-04-12 15:05:00|4941.15|4939.65|4943.15|4941.65|4946.15|4944.65|4941.15|4939.65|23209
1712934600000|2024-04-12 15:10:00|4942.15|4940.65|4940.15|4938.65|4944.15|4942.65|4940.15|4938.65|8567
1712934900000|2024-04-12 15:15:00|4939.15|4937.65|4943.15|4941.65|4943.15|4941.65|4934.15|4932.65|20659
1712935200000|2024-04-12 15:20:00|4944.15|4942.65|4947.15|4945.65|4947.15|4945.65|4943.15|4941.65|24415
1712935500000|2024-04-12 15:25:00|4946.15|4944.65|4949.15|4947.65|4949.15|4947.65|4945.15|4943.65|39143
1712935800000|2024-04-12 15:30:00|4948.15|4946.65|4954.15|4952.65|4955.15|4953.65|4948.15|4946.65|37099
1712936100000|2024-04-12 15:35:00|4955.15|4953.65|4958.15|4956.65|4959.15|4957.65|4954.15|4952.65|30473
1712936400000|2024-04-12 15:40:00|4957.15|4955.65|4957.15|4955.65|4958.15|4956.65|4955.15|4953.65|6847
1712936700000|2024-04-12 15:45:00|4958.15|4956.65|4961.15|4959.65|4962.15|4960.65|4957.15|4955.65|5293
1712937000000|2024-04-12 15:50:00|4962.15|4960.65|4959.15|4957.65|4962.15|4960.65|4957.15|4955.65|6338
1712937300000|2024-04-12 15:55:00|4958.15|4956.65|4959.15|4957.65|4960.15|4958.65|4958.15|4956.65|2511
1712937600000|2024-04-12 16:00:00|4958.15|4956.65|4955.15|4953.65|4959.15|4957.65|4955.15|4953.65|4021
1712937900000|2024-04-12 16:05:00|4956.15|4954.65|4955.15|4953.65|4958.15|4956.65|4955.15|4953.65|2775
1712938200000|2024-04-12 16:10:00|4955.65|4954.15|4952.15|4950.65|4956.15|4954.65|4952.15|4950.65|3365
1712938500000|2024-04-12 16:15:00|4952.65|4951.15|4947.15|4945.65|4953.15|4951.65|4946.15|4944.65|5367
1712938800000|2024-04-12 16:20:00|4946.65|4945.15|4950.15|4948.65|4951.15|4949.65|4946.65|4945.15|4430
1712939100000|2024-04-12 16:25:00|4951.15|4949.65|4948.15|4946.65|4952.15|4950.65|4948.15|4946.65|4260
1712939400000|2024-04-12 16:30:00|4949.15|4947.65|4947.15|4945.65|4949.15|4947.65|4946.15|4944.65|2886
1712939700000|2024-04-12 16:35:00|4946.65|4945.15|4942.15|4940.65|4947.15|4945.65|4939.15|4937.65|2132
1712940000000|2024-04-12 16:40:00|4942.65|4941.15|4940.15|4938.65|4943.15|4941.65|4940.15|4938.65|2993
1712940300000|2024-04-12 16:45:00|4941.15|4939.65|4941.15|4939.65|4942.15|4940.65|4939.15|4937.65|2099
1712940600000|2024-04-12 16:50:00|4942.15|4940.65|4943.15|4941.65|4944.15|4942.65|4941.15|4939.65|1922
1712940900000|2024-04-12 16:55:00|4944.15|4942.65|4942.15|4940.65|4944.15|4942.65|4942.15|4940.65|2553
1712941200000|2024-04-12 17:00:00|4943.15|4941.65|4940.15|4938.65|4943.15|4941.65|4939.15|4937.65|1086
1712941500000|2024-04-12 17:05:00|4940.65|4939.15|4937.15|4935.65|4942.15|4940.65|4936.15|4934.65|1828
1712941800000|2024-04-12 17:10:00|4938.15|4936.65|4940.15|4938.65|4941.15|4939.65|4938.15|4936.65|1662
1712942100000|2024-04-12 17:15:00|4941.15|4939.65|4940.15|4938.65|4944.15|4942.65|4940.15|4938.65|2408
1712942400000|2024-04-12 17:20:00|4939.15|4937.65|4936.15|4934.65|4940.15|4938.65|4935.15|4933.65|1909
1712942700000|2024-04-12 17:25:00|4937.15|4935.65|4936.15|4934.65|4938.15|4936.65|4935.15|4933.65|2146
1712943000000|2024-04-12 17:30:00|4935.15|4933.65|4933.15|4931.65|4935.15|4933.65|4933.15|4931.65|2292
1712943300000|2024-04-12 17:35:00|4933.65|4932.15|4934.15|4932.65|4934.15|4932.65|4932.15|4930.65|1206
1712943600000|2024-04-12 17:40:00|4935.15|4933.65|4938.15|4936.65|4941.15|4939.65|4935.15|4933.65|3214
1712943900000|2024-04-12 17:45:00|4939.15|4937.65|4943.15|4941.65|4944.65|4943.15|4938.15|4936.65|1754
1712944200000|2024-04-12 17:50:00|4943.65|4942.15|4939.15|4937.65|4944.15|4942.65|4938.15|4936.65|2114
1712944500000|2024-04-12 17:55:00|4939.65|4938.15|4939.15|4937.65|4941.15|4939.65|4938.15|4936.65|1153
1712944800000|2024-04-12 18:00:00|4938.15|4936.65|4937.15|4935.65|4938.15|4936.65|4934.15|4932.65|1016
1712945100000|2024-04-12 18:05:00|4936.15|4934.65|4941.15|4939.65|4943.15|4941.65|4936.15|4934.65|1993
1712945400000|2024-04-12 18:10:00|4941.65|4940.15|4939.15|4937.65|4943.15|4941.65|4939.15|4937.65|2362
1712945700000|2024-04-12 18:15:00|4940.15|4938.65|4940.15|4938.65|4942.15|4940.65|4939.15|4937.65|726
1712946000000|2024-04-12 18:20:00|4941.15|4939.65|4937.15|4935.65|4941.15|4939.65|4936.15|4934.65|1005
1712946300000|2024-04-12 18:25:00|4936.15|4934.65|4935.15|4933.65|4937.15|4935.65|4934.15|4932.65|828
1712946600000|2024-04-12 18:30:00|4935.65|4934.15|4933.15|4931.65|4936.15|4934.65|4931.15|4929.65|1691
1712946900000|2024-04-12 18:35:00|4934.15|4932.65|4931.15|4929.65|4934.15|4932.65|4930.15|4928.65|1090
1712947200000|2024-04-12 18:40:00|4930.15|4928.65|4932.15|4930.65|4934.65|4933.15|4930.15|4928.65|1437
1712947500000|2024-04-12 18:45:00|4933.15|4931.65|4930.15|4928.65|4933.15|4931.65|4929.15|4927.65|1329
1712947800000|2024-04-12 18:50:00|4929.15|4927.65|4932.15|4930.65|4933.15|4931.65|4929.15|4927.65|1213
1712948100000|2024-04-12 18:55:00|4931.15|4929.65|4929.15|4927.65|4932.15|4930.65|4928.15|4926.65|905
1712948400000|2024-04-12 19:00:00|4928.15|4926.65|4930.15|4928.65|4931.15|4929.65|4927.15|4925.65|2630
1712948700000|2024-04-12 19:05:00|4929.15|4927.65|4931.15|4929.65|4931.15|4929.65|4929.15|4927.65|2711
1712949000000|2024-04-12 19:10:00|4930.15|4928.65|4929.15|4927.65|4932.15|4930.65|4929.15|4927.65|2149
1712949300000|2024-04-12 19:15:00|4930.15|4928.65|4932.15|4930.65|4933.15|4931.65|4928.15|4926.65|3355
1712949600000|2024-04-12 19:20:00|4933.15|4931.65|4931.15|4929.65|4933.15|4931.65|4930.15|4928.65|2756
1712949900000|2024-04-12 19:25:00|4932.15|4930.65|4930.15|4928.65|4932.15|4930.65|4930.15|4928.65|1992
1712950200000|2024-04-12 19:30:00|4931.15|4929.65|4933.15|4931.65|4934.15|4932.65|4931.15|4929.65|3184
1712950500000|2024-04-12 19:35:00|4932.15|4930.65|4933.15|4931.65|4933.15|4931.65|4932.15|4930.65|2725
1712950800000|2024-04-12 19:40:00|4934.15|4932.65|4940.15|4938.65|4941.15|4939.65|4933.15|4931.65|3283
1712951100000|2024-04-12 19:45:00|4941.15|4939.65|4939.15|4937.65|4941.15|4939.65|4939.15|4937.65|4113
1712951400000|2024-04-12 19:50:00|4940.15|4938.65|4936.15|4934.65|4940.15|4938.65|4935.15|4933.65|3968
1712951700000|2024-04-12 19:55:00|4937.15|4935.65|4936.15|4934.65|4938.15|4936.65|4934.15|4932.65|7886
1712952000000|2024-04-12 20:00:00|4938.3|4935.3|4940.2|4937.2|4940.9|4937.9|4938.1|4935.1|108
1712952300000|2024-04-12 20:05:00|4940|4937|4939.3|4936.3|4940.2|4937.2|4939.3|4936.3|0
1712952600000|2024-04-12 20:10:00|4939.5|4936.5|4940.2|4937.2|4940.2|4937.2|4939.3|4936.3|0
1712952900000|2024-04-12 20:15:00|4940.1|4937.1|4939|4936|4940.2|4937.2|4938.8|4935.8|0
1712953200000|2024-04-12 20:20:00|4938.9|4935.9|4939.3|4936.3|4939.3|4936.3|4938.8|4935.8|0
1712953500000|2024-04-12 20:25:00|4939.4|4936.4|4939.3|4936.3|4939.5|4936.5|4939.3|4936.3|0
1712953800000|2024-04-12 20:30:00|4939.5|4936.5|4939.3|4936.3|4939.5|4936.5|4939.3|4936.3|0
1712954100000|2024-04-12 20:35:00|4939.5|4936.5|4939.5|4936.5|4939.7|4936.7|4939.5|4936.5|0
1712954400000|2024-04-12 20:40:00|4939.6|4936.6|4940|4937|4940|4937|4939.5|4936.5|0
1712954700000|2024-04-12 20:45:00|4939.7|4936.7|4938.6|4935.6|4939.7|4936.7|4938.6|4935.6|0
1712955000000|2024-04-12 20:50:00|4938.3|4935.3|4937.6|4934.6|4938.3|4935.3|4937.4|4934.4|0
1712955300000|2024-04-12 20:55:00|4937.4|4934.4|4936.7|4933.7|4937.4|4934.4|4936.7|4933.7|0
1713132000000|2024-04-14 22:00:00|4947.9|4944.9|4940.4|4937.4|4949.1|4946.1|4939.6|4936.6|0
1713132300000|2024-04-14 22:05:00|4940.3|4937.3|4942.6|4939.6|4942.9|4939.9|4936.4|4933.4|0
1713132600000|2024-04-14 22:10:00|4942.8|4939.8|4944.5|4941.5|4946.6|4943.6|4942.8|4939.8|0
1713132900000|2024-04-14 22:15:00|4944.2|4941.2|4943.4|4940.4|4945|4942|4942.6|4939.6|0
1713133200000|2024-04-14 22:20:00|4943.5|4940.5|4947.8|4944.8|4948.9|4945.9|4943.5|4940.5|0
1713133500000|2024-04-14 22:25:00|4947.9|4944.9|4949|4946|4949.7|4946.7|4947.8|4944.8|0
1713133800000|2024-04-14 22:30:00|4949.2|4946.2|4950.2|4947.2|4950.6|4947.6|4947.6|4944.6|0
1713134100000|2024-04-14 22:35:00|4950.3|4947.3|4951|4948|4951.6|4948.6|4949.2|4946.2|0
1713134400000|2024-04-14 22:40:00|4950.9|4947.9|4954|4951|4954.7|4951.7|4950.2|4947.2|0
1713134700000|2024-04-14 22:45:00|4954.2|4951.2|4953.8|4950.8|4956.1|4953.1|4952.8|4949.8|0
1713135000000|2024-04-14 22:50:00|4953.6|4950.6|4951.3|4948.3|4954|4951|4950.7|4947.7|0
1713135300000|2024-04-14 22:55:00|4951.2|4948.2|4950.2|4947.2|4952.6|4949.6|4949.9|4946.9|0
1713135600000|2024-04-14 23:00:00|4950.4|4947.4|4950.4|4947.4|4950.9|4947.9|4949.4|4946.4|0
1713135900000|2024-04-14 23:05:00|4950.5|4947.5|4951.1|4948.1|4952|4949|4950.4|4947.4|0
1713136200000|2024-04-14 23:10:00|4951.3|4948.3|4949|4946|4951.6|4948.6|4949|4946|0
1713136500000|2024-04-14 23:15:00|4949.2|4946.2|4951|4948|4951.3|4948.3|4948.7|4945.7|0
1713136800000|2024-04-14 23:20:00|4950.9|4947.9|4951|4948|4951.8|4948.8|4950.4|4947.4|0
1713137100000|2024-04-14 23:25:00|4951.1|4948.1|4950.4|4947.4|4951.3|4948.3|4950.2|4947.2|0
1713137400000|2024-04-14 23:30:00|4950.6|4947.6|4953|4950|4953.9|4950.9|4950.4|4947.4|0
1713137700000|2024-04-14 23:35:00|4952.9|4949.9|4952.8|4949.8|4955.4|4952.4|4952.3|4949.3|0
1713138000000|2024-04-14 23:40:00|4952.6|4949.6|4952.8|4949.8|4953|4950|4951.6|4948.6|0
1713138300000|2024-04-14 23:45:00|4953|4950|4953.5|4950.5|4954.2|4951.2|4951.8|4948.8|0
1713138600000|2024-04-14 23:50:00|4953.2|4950.2|4950.4|4947.4|4953.2|4950.2|4950.2|4947.2|0
1713138900000|2024-04-14 23:55:00|4950.2|4947.2|4951.1|4948.1|4952|4949|4949.4|4946.4|0
1713139200000|2024-04-15 00:00:00|4951.6|4948.6|4947.3|4944.3|4952.3|4949.3|4944.7|4941.7|0
1713139500000|2024-04-15 00:05:00|4947.1|4944.1|4947.3|4944.3|4947.8|4944.8|4945.9|4942.9|0
1713139800000|2024-04-15 00:10:00|4947.5|4944.5|4948.4|4945.4|4948.7|4945.7|4945|4942|0
1713140100000|2024-04-15 00:15:00|4948.2|4945.2|4944.4|4942.4|4950.9|4948.9|4943.9|4941.9|918
1713140400000|2024-04-15 00:20:00|4944.9|4942.9|4950.4|4948.4|4950.9|4948.9|4942.9|4940.9|386
1713140700000|2024-04-15 00:25:00|4950.9|4948.9|4950.9|4948.9|4950.9|4948.9|4948.9|4946.9|216
1713141000000|2024-04-15 00:30:00|4951.9|4949.9|4950.9|4948.9|4951.9|4949.9|4949.9|4947.9|498
1713141300000|2024-04-15 00:35:00|4951.4|4949.4|4949.9|4947.9|4951.9|4949.9|4948.9|4946.9|172
1713141600000|2024-04-15 00:40:00|4950.9|4948.9|4953.9|4951.9|4953.9|4951.9|4950.9|4948.9|492
1713141900000|2024-04-15 00:45:00|4954.9|4952.9|4951.4|4949.4|4954.9|4952.9|4950.9|4948.9|221
1713142200000|2024-04-15 00:50:00|4950.9|4948.9|4951.9|4949.9|4952.9|4950.9|4950.9|4948.9|123
1713142500000|2024-04-15 00:55:00|4952.9|4950.9|4952.9|4950.9|4952.9|4950.9|4950.9|4948.9|229
1713142800000|2024-04-15 01:00:00|4953.4|4951.4|4952.9|4950.9|4953.9|4951.9|4951.9|4949.9|344
1713143100000|2024-04-15 01:05:00|4952.4|4950.4|4950.9|4948.9|4952.9|4950.9|4950.9|4948.9|148
1713143400000|2024-04-15 01:10:00|4951.9|4949.9|4947.9|4945.9|4951.9|4949.9|4947.9|4945.9|205
1713143700000|2024-04-15 01:15:00|4947.4|4945.4|4944.4|4942.4|4947.4|4945.4|4941.9|4939.9|388
1713144000000|2024-04-15 01:20:00|4944.9|4942.9|4945.9|4943.9|4946.9|4944.9|4944.9|4942.9|112
1713144300000|2024-04-15 01:25:00|4946.4|4944.4|4947.9|4945.9|4947.9|4945.9|4945.9|4943.9|89
1713144600000|2024-04-15 01:30:00|4946.9|4944.9|4952.4|4950.4|4952.9|4950.9|4946.9|4944.9|306
1713144900000|2024-04-15 01:35:00|4951.9|4949.9|4951.4|4949.4|4951.9|4949.9|4949.9|4947.9|74
1713145200000|2024-04-15 01:40:00|4950.9|4948.9|4950.9|4948.9|4951.9|4949.9|4949.9|4947.9|86
1713145500000|2024-04-15 01:45:00|4951.4|4949.4|4948.9|4946.9|4951.9|4949.9|4947.9|4945.9|166
1713145800000|2024-04-15 01:50:00|4949.9|4947.9|4953.4|4951.4|4953.9|4951.9|4948.9|4946.9|171
1713146100000|2024-04-15 01:55:00|4953.9|4951.9|4953.9|4951.9|4954.9|4952.9|4953.4|4951.4|61
1713146400000|2024-04-15 02:00:00|4954.4|4952.4|4956.9|4954.9|4957.4|4955.4|4953.9|4951.9|104
1713146700000|2024-04-15 02:05:00|4957.4|4955.4|4955.9|4953.9|4957.9|4955.9|4955.9|4953.9|78
1713147000000|2024-04-15 02:10:00|4956.9|4954.9|4956.9|4954.9|4957.9|4955.9|4955.9|4953.9|171
1713147300000|2024-04-15 02:15:00|4957.9|4955.9|4956.9|4954.9|4958.9|4956.9|4956.9|4954.9|124
1713147600000|2024-04-15 02:20:00|4957.4|4955.4|4956.9|4954.9|4957.9|4955.9|4955.9|4953.9|47
1713147900000|2024-04-15 02:25:00|4957.4|4955.4|4956.9|4954.9|4957.9|4955.9|4955.9|4953.9|38
1713148200000|2024-04-15 02:30:00|4957.4|4955.4|4954.9|4952.9|4957.9|4955.9|4954.9|4952.9|149
1713148500000|2024-04-15 02:35:00|4955.4|4953.4|4956.9|4954.9|4956.9|4954.9|4954.9|4952.9|33
1713148800000|2024-04-15 02:40:00|4956.4|4954.4|4957.9|4955.9|4957.9|4955.9|4955.9|4953.9|200
1713149100000|2024-04-15 02:45:00|4956.9|4954.9|4956.4|4954.4|4956.9|4954.9|4955.9|4953.9|151
1713149400000|2024-04-15 02:50:00|4956.9|4954.9|4956.9|4954.9|4957.9|4955.9|4955.9|4953.9|191
1713149700000|2024-04-15 02:55:00|4955.9|4953.9|4955.9|4953.9|4956.9|4954.9|4955.9|4953.9|31
1713150000000|2024-04-15 03:00:00|4956.4|4954.4|4954.4|4952.4|4956.9|4954.9|4952.9|4950.9|45
1713150300000|2024-04-15 03:05:00|4953.9|4951.9|4954.4|4952.4|4954.9|4952.9|4952.9|4950.9|55
1713150600000|2024-04-15 03:10:00|4954.9|4952.9|4952.9|4950.9|4954.9|4952.9|4952.9|4950.9|57
1713150900000|2024-04-15 03:15:00|4953.4|4951.4|4952.9|4950.9|4953.9|4951.9|4951.9|4949.9|48
1713151200000|2024-04-15 03:20:00|4953.4|4951.4|4954.4|4952.4|4954.9|4952.9|4952.9|4950.9|28
1713151500000|2024-04-15 03:25:00|4953.9|4951.9|4955.9|4953.9|4956.4|4954.4|4953.9|4951.9|18
1713151800000|2024-04-15 03:30:00|4956.4|4954.4|4957.9|4955.9|4958.4|4956.4|4955.9|4953.9|48
1713152100000|2024-04-15 03:35:00|4958.4|4956.4|4959.9|4957.9|4960.9|4958.9|4957.9|4955.9|414
1713152400000|2024-04-15 03:40:00|4960.4|4958.4|4959.9|4957.9|4960.4|4958.4|4959.9|4957.9|25
1713152700000|2024-04-15 03:45:00|4959.4|4957.4|4958.9|4956.9|4959.9|4957.9|4958.9|4956.9|46
1713153000000|2024-04-15 03:50:00|4959.9|4957.9|4958.9|4956.9|4959.9|4957.9|4958.9|4956.9|35
1713153300000|2024-04-15 03:55:00|4958.4|4956.4|4957.9|4955.9|4958.9|4956.9|4957.9|4955.9|91
1713153600000|2024-04-15 04:00:00|4958.4|4956.4|4959.9|4957.9|4959.9|4957.9|4958.4|4956.4|41
1713153900000|2024-04-15 04:05:00|4959.4|4957.4|4958.9|4956.9|4959.9|4957.9|4958.9|4956.9|25
1713154200000|2024-04-15 04:10:00|4957.9|4955.9|4957.9|4955.9|4958.9|4956.9|4957.9|4955.9|23
1713154500000|2024-04-15 04:15:00|4958.4|4956.4|4959.9|4957.9|4959.9|4957.9|4957.9|4955.9|73
1713154800000|2024-04-15 04:20:00|4958.9|4956.9|4959.9|4957.9|4959.9|4957.9|4958.9|4956.9|30
1713155100000|2024-04-15 04:25:00|4959.4|4957.4|4956.9|4954.9|4959.4|4957.4|4955.9|4953.9|511
1713155400000|2024-04-15 04:30:00|4956.4|4954.4|4956.9|4954.9|4956.9|4954.9|4955.9|4953.9|643
1713155700000|2024-04-15 04:35:00|4957.9|4955.9|4959.9|4957.9|4959.9|4957.9|4957.9|4955.9|293
1713156000000|2024-04-15 04:40:00|4958.9|4956.9|4960.4|4958.4|4960.9|4958.9|4957.9|4955.9|490
1713156300000|2024-04-15 04:45:00|4959.9|4957.9|4959.9|4957.9|4960.9|4958.9|4959.4|4957.4|21
1713156600000|2024-04-15 04:50:00|4959.4|4957.4|4960.9|4958.9|4960.9|4958.9|4959.4|4957.4|41
1713156900000|2024-04-15 04:55:00|4960.4|4958.4|4960.9|4958.9|4960.9|4958.9|4960.4|4958.4|127
1713157200000|2024-04-15 05:00:00|4961.9|4959.9|4964.9|4962.9|4965.9|4963.9|4961.9|4959.9|739
1713157500000|2024-04-15 05:05:00|4965.9|4963.9|4968.9|4966.9|4968.9|4966.9|4965.9|4963.9|586
1713157800000|2024-04-15 05:10:00|4967.9|4965.9|4969.9|4967.9|4971.4|4969.4|4967.9|4965.9|765
1713158100000|2024-04-15 05:15:00|4970.4|4968.4|4969.9|4967.9|4971.9|4969.9|4968.9|4966.9|448
1713158400000|2024-04-15 05:20:00|4969.4|4967.4|4967.9|4965.9|4970.4|4968.4|4967.9|4965.9|257
1713158700000|2024-04-15 05:25:00|4968.4|4966.4|4969.4|4967.4|4969.9|4967.9|4967.9|4965.9|270
1713159000000|2024-04-15 05:30:00|4968.9|4966.9|4969.9|4967.9|4969.9|4967.9|4967.9|4965.9|224
1713159300000|2024-04-15 05:35:00|4969.4|4967.4|4965.9|4963.9|4969.4|4967.4|4963.9|4961.9|1016
1713159600000|2024-04-15 05:40:00|4965.4|4963.4|4968.9|4966.9|4969.4|4967.4|4964.9|4962.9|353
1713159900000|2024-04-15 05:45:00|4968.4|4966.4|4967.9|4965.9|4968.9|4966.9|4965.9|4963.9|496
1713160200000|2024-04-15 05:50:00|4966.9|4964.9|4970.9|4968.9|4970.9|4968.9|4965.9|4963.9|572
1713160500000|2024-04-15 05:55:00|4969.9|4967.9|4970.4|4968.4|4974.9|4972.9|4969.9|4967.9|1239
1713160800000|2024-04-15 06:00:00|4970.15|4968.65|4968.65|4967.15|4972.65|4971.15|4965.65|4964.15|2705
1713161100000|2024-04-15 06:05:00|4968.15|4966.65|4969.65|4968.15|4970.65|4969.15|4966.15|4964.65|2038
1713161400000|2024-04-15 06:10:00|4969.15|4967.65|4973.65|4972.15|4975.15|4973.65|4968.65|4967.15|1977
1713161700000|2024-04-15 06:15:00|4972.65|4971.15|4974.15|4972.65|4978.15|4976.65|4972.65|4971.15|4068
1713162000000|2024-04-15 06:20:00|4974.65|4973.15|4977.15|4975.65|4978.15|4976.65|4973.15|4971.65|1362
1713162300000|2024-04-15 06:25:00|4978.15|4976.65|4979.15|4977.65|4979.65|4978.15|4976.15|4974.65|1452
1713162600000|2024-04-15 06:30:00|4979.65|4978.15|4977.15|4975.65|4982.15|4980.65|4977.15|4975.65|2128
1713162900000|2024-04-15 06:35:00|4976.15|4974.65|4979.15|4977.65|4980.15|4978.65|4975.15|4973.65|2814
1713163200000|2024-04-15 06:40:00|4978.15|4976.65|4979.15|4977.65|4983.15|4981.65|4978.15|4976.65|2319
1713163500000|2024-04-15 06:45:00|4980.15|4978.65|4981.15|4979.65|4983.15|4981.65|4979.15|4977.65|2136
1713163800000|2024-04-15 06:50:00|4980.15|4978.65|4982.15|4980.65|4983.15|4981.65|4979.15|4977.65|2754
1713164100000|2024-04-15 06:55:00|4983.15|4981.65|4978.65|4977.15|4983.15|4981.65|4978.15|4976.65|5414
1713164400000|2024-04-15 07:00:00|4979.15|4977.65|4988.15|4986.65|4992.15|4990.65|4979.15|4977.65|17822
1713164700000|2024-04-15 07:05:00|4989.15|4987.65|4989.15|4987.65|4989.15|4987.65|4984.15|4982.65|10068
1713165000000|2024-04-15 07:10:00|4988.15|4986.65|4984.15|4982.65|4989.15|4987.65|4983.15|4981.65|9558
1713165300000|2024-04-15 07:15:00|4985.15|4983.65|4985.15|4983.65|4985.15|4983.65|4977.15|4975.65|8290
1713165600000|2024-04-15 07:20:00|4984.15|4982.65|4980.15|4978.65|4987.15|4985.65|4979.15|4977.65|7798
1713165900000|2024-04-15 07:25:00|4979.15|4977.65|4984.15|4982.65|4986.15|4984.65|4977.15|4975.65|7461
1713166200000|2024-04-15 07:30:00|4985.15|4983.65|4980.15|4978.65|4986.15|4984.65|4975.15|4973.65|12839
1713166500000|2024-04-15 07:35:00|4979.15|4977.65|4983.15|4981.65|4984.15|4982.65|4978.15|4976.65|6002
1713166800000|2024-04-15 07:40:00|4982.66|4981.16|4980.66|4979.16|4986.16|4984.66|4980.66|4979.16|5208
1713167100000|2024-04-15 07:45:00|4979.66|4978.16|4985.66|4984.16|4985.66|4984.16|4976.66|4975.16|6182
1713167400000|2024-04-15 07:50:00|4986.66|4985.16|4987.66|4986.16|4988.66|4987.16|4985.66|4984.16|6544
1713167700000|2024-04-15 07:55:00|4988.16|4986.66|4990.16|4988.66|4990.66|4989.16|4986.66|4985.16|6069
1713168000000|2024-04-15 08:00:00|4990.66|4989.16|4993.66|4992.16|4993.66|4992.16|4989.66|4988.16|7243
1713168300000|2024-04-15 08:05:00|4994.66|4993.16|4991.66|4990.16|4995.66|4994.16|4989.66|4988.16|9492
1713168600000|2024-04-15 08:10:00|4989.66|4988.16|4993.66|4992.16|4994.66|4993.16|4987.66|4986.16|8936
1713168900000|2024-04-15 08:15:00|4994.66|4993.16|4993.66|4992.16|4994.66|4993.16|4991.66|4990.16|5268
1713169200000|2024-04-15 08:20:00|4994.66|4993.16|4993.66|4992.16|4995.66|4994.16|4993.66|4992.16|10345
1713169500000|2024-04-15 08:25:00|4992.66|4991.16|4994.66|4993.16|4994.66|4993.16|4990.66|4989.16|12280
1713169800000|2024-04-15 08:30:00|4995.66|4994.16|4997.66|4996.16|4997.66|4996.16|4993.66|4992.16|6702
1713170100000|2024-04-15 08:35:00|4998.66|4997.16|4998.66|4997.16|4999.66|4998.16|4997.66|4996.16|8733
1713170400000|2024-04-15 08:40:00|4999.66|4998.16|4997.66|4996.16|4999.66|4998.16|4997.66|4996.16|4414
1713170700000|2024-04-15 08:45:00|4996.66|4995.16|4995.66|4994.16|4998.66|4997.16|4994.66|4993.16|15230
1713171000000|2024-04-15 08:50:00|4994.66|4993.16|4996.66|4995.16|4997.66|4996.16|4993.66|4992.16|9755
1713171300000|2024-04-15 08:55:00|4997.66|4996.16|4994.66|4993.16|4997.66|4996.16|4993.66|4992.16|6053
1713171600000|2024-04-15 09:00:00|4995.66|4994.16|4996.66|4995.16|4999.66|4998.16|4994.66|4993.16|8839
1713171900000|2024-04-15 09:05:00|4997.66|4996.16|4998.66|4997.16|4999.66|4998.16|4996.66|4995.16|6731
1713172200000|2024-04-15 09:10:00|4999.66|4998.16|4992.66|4991.16|4999.66|4998.16|4991.66|4990.16|6503
1713172500000|2024-04-15 09:15:00|4991.66|4990.16|4993.66|4992.16|4995.66|4994.16|4991.66|4990.16|3437
1713172800000|2024-04-15 09:20:00|4994.66|4993.16|4991.66|4990.16|4995.66|4994.16|4989.66|4988.16|19043
1713173100000|2024-04-15 09:25:00|4992.66|4991.16|4998.66|4997.16|4998.66|4997.16|4992.66|4991.16|6477
1713173400000|2024-04-15 09:30:00|4997.66|4996.16|4998.66|4997.16|4998.66|4997.16|4997.66|4996.16|9020
1713173700000|2024-04-15 09:35:00|4997.66|4996.16|4998.66|4997.16|4999.66|4998.16|4996.66|4995.16|9588
1713174000000|2024-04-15 09:40:00|4999.66|4998.16|4999.66|4998.16|5000.66|4999.16|4995.66|4994.16|3699
1713174300000|2024-04-15 09:45:00|5000.66|4999.16|5000.66|4999.16|5000.66|4999.16|4999.66|4998.16|3998
1713174600000|2024-04-15 09:50:00|4999.66|4998.16|4994.66|4993.16|5000.66|4999.16|4994.66|4993.16|6156
1713174900000|2024-04-15 09:55:00|4995.16|4993.66|4996.66|4995.16|4997.66|4996.16|4994.66|4993.16|2729
1713175200000|2024-04-15 10:00:00|4997.66|4996.16|5000.66|4999.16|5000.66|4999.16|4997.66|4996.16|5314
1713175500000|2024-04-15 10:05:00|5001.66|5000.16|5002.66|5001.16|5003.66|5002.16|5000.66|4999.16|6337
1713175800000|2024-04-15 10:10:00|5001.66|5000.16|5001.66|5000.16|5002.66|5001.16|5000.66|4999.16|4257
1713176100000|2024-04-15 10:15:00|5000.66|4999.16|5000.66|4999.16|5002.66|5001.16|5000.66|4999.16|4084
1713176400000|2024-04-15 10:20:00|5001.66|5000.16|4997.66|4996.16|5002.66|5001.16|4997.66|4996.16|6025
1713176700000|2024-04-15 10:25:00|4996.66|4995.16|4998.66|4997.16|5000.66|4999.16|4995.66|4994.16|3739
1713177000000|2024-04-15 10:30:00|4999.16|4997.66|5003.66|5002.16|5003.66|5002.16|4999.16|4997.66|2647
1713177300000|2024-04-15 10:35:00|5002.66|5001.16|5003.66|5002.16|5003.66|5002.16|4999.66|4998.16|3500
1713177600000|2024-04-15 10:40:00|5002.66|5001.16|5003.66|5002.16|5003.66|5002.16|5001.66|5000.16|3810
1713177900000|2024-04-15 10:45:00|5004.66|5003.16|5003.66|5002.16|5005.66|5004.16|5003.66|5002.16|3063
1713178200000|2024-04-15 10:50:00|5004.66|5003.16|5004.66|5003.16|5005.66|5004.16|5003.66|5002.16|4131
1713178500000|2024-04-15 10:55:00|5003.66|5002.16|5000.66|4999.16|5003.66|5002.16|4999.66|4998.16|3305
1713178800000|2024-04-15 11:00:00|5001.66|5000.16|5002.66|5001.16|5005.66|5004.16|5000.66|4999.16|3456
1713179100000|2024-04-15 11:05:00|5003.16|5001.66|5004.66|5003.16|5004.66|5003.16|5000.66|4999.16|3373
1713179400000|2024-04-15 11:10:00|5005.66|5004.16|5004.66|5003.16|5006.66|5005.16|5004.66|5003.16|7229
1713179700000|2024-04-15 11:15:00|5005.66|5004.16|5006.66|5005.16|5007.66|5006.16|5004.66|5003.16|4320
1713180000000|2024-04-15 11:20:00|5007.66|5006.16|5007.66|5006.16|5008.66|5007.16|5006.66|5005.16|2424
1713180300000|2024-04-15 11:25:00|5008.66|5007.16|5010.66|5009.16|5012.66|5011.16|5008.66|5007.16|6723
1713180600000|2024-04-15 11:30:00|5011.66|5010.16|5008.66|5007.16|5012.66|5011.16|5007.66|5006.16|7684
1713180900000|2024-04-15 11:35:00|5009.66|5008.16|5010.66|5009.16|5010.66|5009.16|5008.66|5007.16|2645
1713181200000|2024-04-15 11:40:00|5009.94|5008.44|5012.94|5011.44|5012.94|5011.44|5009.94|5008.44|3348
1713181500000|2024-04-15 11:45:00|5011.94|5010.44|5011.94|5010.44|5012.94|5011.44|5010.94|5009.44|4502
1713181800000|2024-04-15 11:50:00|5010.94|5009.44|5009.94|5008.44|5012.94|5011.44|5009.94|5008.44|1739
1713182100000|2024-04-15 11:55:00|5010.94|5009.44|5014.94|5013.44|5014.94|5013.44|5009.94|5008.44|8635
1713182400000|2024-04-15 12:00:00|5013.94|5012.44|5010.94|5009.44|5013.94|5012.44|5008.94|5007.44|7850
1713182700000|2024-04-15 12:05:00|5011.94|5010.44|5013.94|5012.44|5016.94|5015.44|5010.94|5009.44|7666
1713183000000|2024-04-15 12:10:00|5013.44|5011.94|5014.94|5013.44|5015.94|5014.44|5012.94|5011.44|11738
1713183300000|2024-04-15 12:15:00|5015.94|5014.44|5018.94|5017.44|5019.94|5018.44|5014.94|5013.44|4367
1713183600000|2024-04-15 12:20:00|5017.94|5016.44|5021.94|5020.44|5022.94|5021.44|5017.94|5016.44|3964
1713183900000|2024-04-15 12:25:00|5022.94|5021.44|5021.94|5020.44|5023.94|5022.44|5021.94|5020.44|3878
1713184200000|2024-04-15 12:30:00|5018.94|5017.44|5030.94|5029.44|5032.44|5030.94|5017.94|5016.44|12999
1713184500000|2024-04-15 12:35:00|5031.94|5030.44|5028.94|5027.44|5036.94|5035.44|5026.94|5025.44|9724
1713184800000|2024-04-15 12:40:00|5027.94|5026.44|5029.94|5028.44|5030.94|5029.44|5027.94|5026.44|12461
1713185100000|2024-04-15 12:45:00|5030.94|5029.44|5026.94|5025.44|5031.94|5030.44|5026.94|5025.44|10085
1713185400000|2024-04-15 12:50:00|5027.94|5026.44|5027.94|5026.44|5028.94|5027.44|5025.94|5024.44|6308
1713185700000|2024-04-15 12:55:00|5028.94|5027.44|5024.94|5023.44|5028.94|5027.44|5024.94|5023.44|4399
1713186000000|2024-04-15 13:00:00|5025.94|5024.44|5024.94|5023.44|5028.94|5027.44|5023.94|5022.44|5971
1713186300000|2024-04-15 13:05:00|5025.94|5024.44|5021.94|5020.44|5028.94|5027.44|5021.94|5020.44|4707
1713186600000|2024-04-15 13:10:00|5022.94|5021.44|5027.94|5026.44|5027.94|5026.44|5021.94|5020.44|5890
1713186900000|2024-04-15 13:15:00|5028.94|5027.44|5025.94|5024.44|5028.94|5027.44|5025.94|5024.44|3323
1713187200000|2024-04-15 13:20:00|5026.94|5025.44|5023.94|5022.44|5027.94|5026.44|5023.94|5022.44|4434
1713187500000|2024-04-15 13:25:00|5022.94|5021.44|5022.94|5021.44|5027.94|5026.44|5022.94|5021.44|5482
1713187800000|2024-04-15 13:30:00|5023.94|5022.44|5022.94|5021.44|5026.94|5025.44|5021.94|5020.44|6414
1713188100000|2024-04-15 13:35:00|5021.94|5020.44|5029.94|5028.44|5030.94|5029.44|5021.94|5020.44|7512
1713188400000|2024-04-15 13:40:00|5030.94|5029.44|5029.94|5028.44|5032.94|5031.44|5026.94|5025.44|4474
1713188700000|2024-04-15 13:45:00|5030.94|5029.44|5028.94|5027.44|5031.94|5030.44|5028.94|5027.44|5793
1713189000000|2024-04-15 13:50:00|5029.94|5028.44|5029.94|5028.44|5031.94|5030.44|5026.94|5025.44|4993
1713189300000|2024-04-15 13:55:00|5028.94|5027.44|5025.94|5024.44|5028.94|5027.44|5025.94|5024.44|3467
1713189600000|2024-04-15 14:00:00|5024.94|5023.44|5022.94|5021.44|5028.94|5027.44|5022.94|5021.44|8695
1713189900000|2024-04-15 14:05:00|5021.94|5020.44|5007.94|5006.44|5021.94|5020.44|5006.94|5005.44|14290
1713190200000|2024-04-15 14:10:00|5007.75|5006.25|5004.75|5003.25|5007.75|5006.25|4997.75|4996.25|18959
1713190500000|2024-04-15 14:15:00|5003.75|5002.25|5008.75|5007.25|5012.75|5011.25|5003.75|5002.25|14176
1713190800000|2024-04-15 14:20:00|5009.75|5008.25|5004.75|5003.25|5009.75|5008.25|4999.75|4998.25|8459
1713191100000|2024-04-15 14:25:00|5003.75|5002.25|5000.75|4999.25|5004.75|5003.25|4998.75|4997.25|11890
1713191400000|2024-04-15 14:30:00|4999.75|4998.25|4999.75|4998.25|5005.75|5004.25|4998.75|4997.25|5782
1713191700000|2024-04-15 14:35:00|5000.75|4999.25|4988.75|4987.25|5001.75|5000.25|4987.75|4986.25|16493
1713192000000|2024-04-15 14:40:00|4987.75|4986.25|4990.75|4989.25|4993.75|4992.25|4987.75|4986.25|13932
1713192300000|2024-04-15 14:45:00|4991.75|4990.25|4990.75|4989.25|4994.75|4993.25|4985.75|4984.25|21085
1713192600000|2024-04-15 14:50:00|4989.75|4988.25|4986.75|4985.25|4990.75|4989.25|4986.75|4985.25|12670
1713192900000|2024-04-15 14:55:00|4987.75|4986.25|4985.75|4984.25|4988.75|4987.25|4984.75|4983.25|9895
1713193200000|2024-04-15 15:00:00|4984.75|4983.25|4980.75|4979.25|4984.75|4983.25|4980.75|4979.25|12444
1713193500000|2024-04-15 15:05:00|4979.75|4978.25|4977.75|4976.25|4980.75|4979.25|4977.75|4976.25|11146
1713193800000|2024-04-15 15:10:00|4978.75|4977.25|4979.75|4978.25|4981.75|4980.25|4976.75|4975.25|21215
1713194100000|2024-04-15 15:15:00|4978.75|4977.25|4975.75|4974.25|4979.75|4978.25|4975.75|4974.25|11315
1713194400000|2024-04-15 15:20:00|4976.75|4975.25|4974.75|4973.25|4976.75|4975.25|4971.75|4970.25|19165
1713194700000|2024-04-15 15:25:00|4973.75|4972.25|4979.75|4978.25|4979.75|4978.25|4973.75|4972.25|30333
1713195000000|2024-04-15 15:30:00|4977.91|4976.41|4981.91|4980.41|4981.91|4980.41|4976.91|4975.41|48425
1713195300000|2024-04-15 15:35:00|4982.91|4981.41|4981.91|4980.41|4983.91|4982.41|4979.91|4978.41|30042
1713195600000|2024-04-15 15:40:00|4982.91|4981.41|4979.91|4978.41|4984.91|4983.41|4978.91|4977.41|7083
1713195900000|2024-04-15 15:45:00|4980.91|4979.41|4980.91|4979.41|4982.91|4981.41|4980.91|4979.41|7932
1713196200000|2024-04-15 15:50:00|4981.91|4980.41|4986.91|4985.41|4986.91|4985.41|4980.91|4979.41|7339
1713196500000|2024-04-15 15:55:00|4987.91|4986.41|4986.91|4985.41|4987.91|4986.41|4985.91|4984.41|2921
1713196800000|2024-04-15 16:00:00|4985.91|4984.41|4990.91|4989.41|4990.91|4989.41|4985.91|4984.41|3024
1713197100000|2024-04-15 16:05:00|4989.91|4988.41|4987.91|4986.41|4989.91|4988.41|4986.91|4985.41|2587
1713197400000|2024-04-15 16:10:00|4988.91|4987.41|4988.91|4987.41|4988.91|4987.41|4986.91|4985.41|1675
1713197700000|2024-04-15 16:15:00|4988.41|4986.91|4983.91|4982.41|4988.91|4987.41|4983.91|4982.41|2837
1713198000000|2024-04-15 16:20:00|4984.91|4983.41|4976.91|4975.41|4985.91|4984.41|4975.91|4974.41|3997
1713198300000|2024-04-15 16:25:00|4976.41|4974.91|4975.91|4974.41|4977.91|4976.41|4973.91|4972.41|3009
1713198600000|2024-04-15 16:30:00|4974.91|4973.41|4973.91|4972.41|4974.91|4973.41|4971.91|4970.41|2358
1713198900000|2024-04-15 16:35:00|4974.91|4973.41|4970.91|4969.41|4974.91|4973.41|4969.91|4968.41|2454
1713199200000|2024-04-15 16:40:00|4971.91|4970.41|4969.91|4968.41|4973.91|4972.41|4968.91|4967.41|2430
1713199500000|2024-04-15 16:45:00|4968.91|4967.41|4969.91|4968.41|4970.91|4969.41|4967.91|4966.41|2055
1713199800000|2024-04-15 16:50:00|4968.91|4967.41|4971.91|4970.41|4972.41|4970.91|4968.91|4967.41|1766
1713200100000|2024-04-15 16:55:00|4970.91|4969.41|4974.91|4973.41|4975.91|4974.41|4970.91|4969.41|4196
1713200400000|2024-04-15 17:00:00|4973.91|4972.41|4973.91|4972.41|4974.91|4973.41|4970.91|4969.41|2799
1713200700000|2024-04-15 17:05:00|4974.91|4973.41|4975.91|4974.41|4976.91|4975.41|4974.91|4973.41|1174
1713201000000|2024-04-15 17:10:00|4974.91|4973.41|4970.91|4969.41|4975.91|4974.41|4969.91|4968.41|791
1713201300000|2024-04-15 17:15:00|4970.41|4968.91|4963.91|4962.41|4970.91|4969.41|4963.91|4962.41|1975
1713201600000|2024-04-15 17:20:00|4963.41|4961.91|4959.91|4958.41|4963.91|4962.41|4957.91|4956.41|4188
1713201900000|2024-04-15 17:25:00|4960.91|4959.41|4951.91|4950.41|4960.91|4959.41|4951.91|4950.41|4784
1713202200000|2024-04-15 17:30:00|4950.91|4949.41|4951.91|4950.41|4952.91|4951.41|4947.91|4946.41|6059
1713202500000|2024-04-15 17:35:00|4952.91|4951.41|4948.91|4947.41|4955.91|4954.41|4948.91|4947.41|3672
1713202800000|2024-04-15 17:40:00|4947.91|4946.41|4948.91|4947.41|4953.91|4952.41|4946.91|4945.41|3237
1713203100000|2024-04-15 17:45:00|4949.41|4947.91|4945.91|4944.41|4950.91|4949.41|4944.91|4943.41|2790
1713203400000|2024-04-15 17:50:00|4945.41|4943.91|4950.91|4949.41|4951.91|4950.41|4942.91|4941.41|5196
1713203700000|2024-04-15 17:55:00|4950.41|4948.91|4953.91|4952.41|4954.91|4953.41|4949.91|4948.41|5157
1713204000000|2024-04-15 18:00:00|4952.91|4951.41|4949.91|4948.41|4953.91|4952.41|4946.91|4945.41|1835
1713204300000|2024-04-15 18:05:00|4950.91|4949.41|4949.91|4948.41|4951.91|4950.41|4948.91|4947.41|3277
1713204600000|2024-04-15 18:10:00|4948.91|4947.41|4947.91|4946.41|4948.91|4947.41|4943.91|4942.41|2538
1713204900000|2024-04-15 18:15:00|4946.91|4945.41|4949.91|4948.41|4950.41|4948.91|4945.91|4944.41|3376
1713205200000|2024-04-15 18:20:00|4948.91|4947.41|4944.91|4943.41|4951.91|4950.41|4943.91|4942.41|2196
1713205500000|2024-04-15 18:25:00|4945.41|4943.91|4945.91|4944.41|4949.91|4948.41|4945.41|4943.91|1631
1713205800000|2024-04-15 18:30:00|4944.91|4943.41|4950.91|4949.41|4951.91|4950.41|4944.91|4943.41|1746
1713206100000|2024-04-15 18:35:00|4951.91|4950.41|4950.91|4949.41|4953.91|4952.41|4949.91|4948.41|2487
1713206400000|2024-04-15 18:40:00|4951.91|4950.41|4950.91|4949.41|4952.91|4951.41|4949.91|4948.41|3137
1713206700000|2024-04-15 18:45:00|4949.91|4948.41|4944.91|4943.41|4950.91|4949.41|4944.91|4943.41|1728
1713207000000|2024-04-15 18:50:00|4945.91|4944.41|4942.91|4941.41|4946.41|4944.91|4942.91|4941.41|2316
1713207300000|2024-04-15 18:55:00|4943.91|4942.41|4949.91|4948.41|4950.91|4949.41|4943.91|4942.41|2289
1713207600000|2024-04-15 19:00:00|4948.91|4947.41|4944.91|4943.41|4949.91|4948.41|4943.91|4942.41|1162
1713207900000|2024-04-15 19:05:00|4943.91|4942.41|4946.91|4945.41|4946.91|4945.41|4942.91|4941.41|4545
1713208200000|2024-04-15 19:10:00|4946.41|4944.91|4944.91|4943.41|4947.91|4946.41|4943.91|4942.41|737
1713208500000|2024-04-15 19:15:00|4944.41|4942.91|4939.91|4938.41|4945.91|4944.41|4939.91|4938.41|2030
1713208800000|2024-04-15 19:20:00|4940.91|4939.41|4944.91|4943.41|4946.91|4945.41|4939.91|4938.41|2938
1713209100000|2024-04-15 19:25:00|4945.91|4944.41|4940.91|4939.41|4946.91|4945.41|4939.91|4938.41|1725
1713209400000|2024-04-15 19:30:00|4941.91|4940.41|4944.91|4943.41|4947.91|4946.41|4941.91|4940.41|1619
1713209700000|2024-04-15 19:35:00|4945.41|4943.91|4945.91|4944.41|4946.91|4945.41|4942.91|4941.41|1191
1713210000000|2024-04-15 19:40:00|4945.41|4943.91|4940.91|4939.41|4945.91|4944.41|4939.91|4938.41|720
1713210300000|2024-04-15 19:45:00|4939.91|4938.41|4945.91|4944.41|4945.91|4944.41|4939.91|4938.41|3795
1713210600000|2024-04-15 19:50:00|4944.91|4943.41|4943.91|4942.41|4945.91|4944.41|4942.41|4940.91|1827
1713210900000|2024-04-15 19:55:00|4942.91|4941.41|4941.91|4940.41|4944.91|4943.41|4941.91|4940.41|4516
1713211200000|2024-04-15 20:00:00|4943.16|4940.16|4939.26|4936.26|4943.36|4940.36|4938.36|4935.36|71
1713211500000|2024-04-15 20:05:00|4939.06|4936.06|4939.56|4936.56|4940.06|4937.06|4939.06|4936.06|0
1713211800000|2024-04-15 20:10:00|4939.76|4936.76|4939.06|4936.06|4940.26|4937.26|4938.86|4935.86|0
1713212100000|2024-04-15 20:15:00|4939.26|4936.26|4938.86|4935.86|4939.26|4936.26|4938.06|4935.06|0
1713212400000|2024-04-15 20:20:00|4938.56|4935.56|4938.36|4935.36|4938.56|4935.56|4937.76|4934.76|0
1713212700000|2024-04-15 20:25:00|4938.26|4935.26|4938.06|4935.06|4938.86|4935.86|4937.66|4934.66|0
1713213000000|2024-04-15 20:30:00|4937.66|4934.66|4937.66|4934.66|4938.06|4935.06|4937.36|4934.36|0
1713213300000|2024-04-15 20:35:00|4937.36|4934.36|4935.46|4932.46|4937.36|4934.36|4935.26|4932.26|0
1713213600000|2024-04-15 20:40:00|4935.66|4932.66|4934.76|4931.76|4936.46|4933.46|4934.06|4931.06|0
1713213900000|2024-04-15 20:45:00|4934.86|4931.86|4936.16|4933.16|4936.16|4933.16|4934.86|4931.86|0
1713214200000|2024-04-15 20:50:00|4936.46|4933.46|4938.36|4935.36|4938.56|4935.56|4936.46|4933.46|0
1713214500000|2024-04-15 20:55:00|4938.56|4935.56|4940.86|4937.86|4942.46|4939.46|4938.46|4935.46|0
1713214800000|2024-04-15 21:00:00|4940.96|4937.96|4940.56|4937.56|4941.26|4938.26|4940.56|4937.56|0
1713215100000|2024-04-15 21:05:00|4940.76|4937.76|4940.16|4937.16|4940.96|4937.96|4939.76|4936.76|0
1713215400000|2024-04-15 21:10:00|4939.96|4936.96|4939.76|4936.76|4940.16|4937.16|4939.76|4936.76|0
1713215700000|2024-04-15 21:15:00|4939.86|4936.86|4939.36|4936.36|4940.06|4937.06|4939.36|4936.36|0
1713216000000|2024-04-15 21:20:00|4939.46|4936.46|4939.76|4936.76|4939.86|4936.86|4939.16|4936.16|0
1713216300000|2024-04-15 21:25:00|4939.86|4936.86|4939.46|4936.46|4939.86|4936.86|4938.96|4935.96|0
1713216600000|2024-04-15 21:30:00|4939.36|4936.36|4939.16|4936.16|4939.36|4936.36|4938.46|4935.46|0
1713216900000|2024-04-15 21:35:00|4939.26|4936.26|4939.26|4936.26|4939.26|4936.26|4938.96|4935.96|0
1713217200000|2024-04-15 21:40:00|4939.16|4936.16|4939.26|4936.26|4939.36|4936.36|4939.06|4936.06|0
1713217500000|2024-04-15 21:45:00|4939.36|4936.36|4939.36|4936.36|4939.46|4936.46|4939.06|4936.06|0
1713217800000|2024-04-15 21:50:00|4939.26|4936.26|4939.76|4936.76|4939.76|4936.76|4939.06|4936.06|0
1713218100000|2024-04-15 21:55:00|4939.56|4936.56|4939.66|4936.66|4939.86|4936.86|4939.06|4936.06|0
1713218400000|2024-04-15 22:00:00|4940.66|4937.66|4941.46|4938.46|4945.26|4942.26|4940.66|4937.66|0
1713218700000|2024-04-15 22:05:00|4941.56|4938.56|4942.16|4939.16|4942.86|4939.86|4941.46|4938.46|0
1713219000000|2024-04-15 22:10:00|4942.46|4939.46|4944.86|4941.86|4945.26|4942.26|4941.96|4938.96|0
1713219300000|2024-04-15 22:15:00|4945.06|4942.06|4944.2|4941.2|4945.06|4942.06|4942.66|4939.66|0
1713219600000|2024-04-15 22:20:00|4944.3|4941.3|4944.4|4941.4|4944.6|4941.6|4943.8|4940.8|0
1713219900000|2024-04-15 22:25:00|4944.6|4941.6|4943.2|4940.2|4945.4|4942.4|4943|4940|0
1713220200000|2024-04-15 22:30:00|4943.4|4940.4|4944.4|4941.4|4944.9|4941.9|4943.2|4940.2|0
1713220500000|2024-04-15 22:35:00|4944.5|4941.5|4944.2|4941.2|4945.1|4942.1|4943.9|4940.9|0
1713220800000|2024-04-15 22:40:00|4944|4941|4944.2|4941.2|4944.2|4941.2|4943.2|4940.2|0
1713221100000|2024-04-15 22:45:00|4944|4941|4944.2|4941.2|4945.8|4942.8|4943.7|4940.7|0
1713221400000|2024-04-15 22:50:00|4944.3|4941.3|4944.6|4941.6|4945.1|4942.1|4944.2|4941.2|0
1713221700000|2024-04-15 22:55:00|4944.9|4941.9|4945.1|4942.1|4945.1|4942.1|4944.2|4941.2|0
1713222000000|2024-04-15 23:00:00|4945.2|4942.2|4942.5|4939.5|4945.2|4942.2|4940.3|4937.3|0
1713222300000|2024-04-15 23:05:00|4942.7|4939.7|4943.4|4940.4|4943.4|4940.4|4942|4939|0
1713222600000|2024-04-15 23:10:00|4943.3|4940.3|4941.9|4938.9|4944.2|4941.2|4941.8|4938.8|0
1713222900000|2024-04-15 23:15:00|4942|4939|4939.4|4936.4|4942.2|4939.2|4935.3|4932.3|0
1713223200000|2024-04-15 23:20:00|4939.2|4936.2|4940.8|4937.8|4941|4938|4939.1|4936.1|0
1713223500000|2024-04-15 23:25:00|4941|4938|4941.6|4938.6|4941.8|4938.8|4940.6|4937.6|0
1713223800000|2024-04-15 23:30:00|4941.8|4938.8|4941.8|4938.8|4942.7|4939.7|4940.3|4937.3|0
1713224100000|2024-04-15 23:35:00|4941.5|4938.5|4942.7|4939.7|4943.2|4940.2|4941.5|4938.5|0
1713224400000|2024-04-15 23:40:00|4942.8|4939.8|4942.7|4939.7|4943.9|4940.9|4942.2|4939.2|0
1713224700000|2024-04-15 23:45:00|4942.8|4939.8|4944.2|4941.2|4944.2|4941.2|4942.5|4939.5|0
1713225000000|2024-04-15 23:50:00|4943.9|4940.9|4942.4|4939.4|4944.4|4941.4|4941.4|4938.4|0
1713225300000|2024-04-15 23:55:00|4942.3|4939.3|4941.7|4938.7|4942.4|4939.4|4940.9|4937.9|0
1713225600000|2024-04-16 00:00:00|4942|4939|4943.6|4940.6|4944.6|4941.6|4939.4|4936.4|0
1713225900000|2024-04-16 00:05:00|4943.8|4940.8|4943.4|4940.4|4944.3|4941.3|4943.1|4940.1|0
1713226200000|2024-04-16 00:10:00|4943.5|4940.5|4943.8|4940.8|4944.3|4941.3|4942.4|4939.4|0
1713226500000|2024-04-16 00:15:00|4943.6|4940.6|4939.7|4937.7|4943.8|4941.7|4938.7|4936.7|1006
1713226800000|2024-04-16 00:20:00|4940.2|4938.2|4937.7|4935.7|4940.7|4938.7|4935.2|4933.2|585
1713227100000|2024-04-16 00:25:00|4937.2|4935.2|4938.7|4936.7|4938.7|4936.7|4936.7|4934.7|296
1713227400000|2024-04-16 00:30:00|4937.7|4935.7|4936.7|4934.7|4938.7|4936.7|4936.7|4934.7|584
1713227700000|2024-04-16 00:35:00|4935.7|4933.7|4934.7|4932.7|4937.7|4935.7|4934.7|4932.7|364
1713228000000|2024-04-16 00:40:00|4935.2|4933.2|4936.7|4934.7|4936.7|4934.7|4935.2|4933.2|73
1713228300000|2024-04-16 00:45:00|4937.7|4935.7|4935.7|4933.7|4937.7|4935.7|4935.7|4933.7|173
1713228600000|2024-04-16 00:50:00|4934.7|4932.7|4932.7|4930.7|4934.7|4932.7|4932.7|4930.7|171
1713228900000|2024-04-16 00:55:00|4932.2|4930.2|4933.7|4931.7|4933.7|4931.7|4931.7|4929.7|184
1713229200000|2024-04-16 01:00:00|4933.2|4931.2|4933.2|4931.2|4933.7|4931.7|4932.7|4930.7|244
1713229500000|2024-04-16 01:05:00|4932.7|4930.7|4930.7|4928.7|4933.7|4931.7|4929.7|4927.7|800
1713229800000|2024-04-16 01:10:00|4929.7|4927.7|4929.2|4927.2|4930.7|4928.7|4928.7|4926.7|201
1713230100000|2024-04-16 01:15:00|4929.7|4927.7|4927.7|4925.7|4929.7|4927.7|4926.7|4924.7|182
1713230400000|2024-04-16 01:20:00|4928.7|4926.7|4929.7|4927.7|4930.7|4928.7|4927.7|4925.7|150
1713230700000|2024-04-16 01:25:00|4930.7|4928.7|4929.7|4927.7|4930.7|4928.7|4928.7|4926.7|136
1713231000000|2024-04-16 01:30:00|4930.7|4928.7|4929.7|4927.7|4930.7|4928.7|4928.7|4926.7|217
1713231300000|2024-04-16 01:35:00|4928.7|4926.7|4929.7|4927.7|4929.7|4927.7|4928.7|4926.7|108
1713231600000|2024-04-16 01:40:00|4928.7|4926.7|4927.7|4925.7|4929.7|4927.7|4925.7|4923.7|688
1713231900000|2024-04-16 01:45:00|4928.7|4926.7|4929.7|4927.7|4930.7|4928.7|4928.7|4926.7|278
1713232200000|2024-04-16 01:50:00|4930.7|4928.7|4927.7|4925.7|4930.7|4928.7|4927.7|4925.7|129
1713232500000|2024-04-16 01:55:00|4928.7|4926.7|4928.7|4926.7|4928.7|4926.7|4927.7|4925.7|216
1713232800000|2024-04-16 02:00:00|4929.7|4927.7|4926.7|4924.7|4929.7|4927.7|4926.7|4924.7|252
1713233100000|2024-04-16 02:05:00|4926.2|4924.2|4924.7|4922.7|4926.7|4924.7|4923.7|4921.7|394
1713233400000|2024-04-16 02:10:00|4923.7|4921.7|4921.7|4919.7|4923.7|4921.7|4921.7|4919.7|661
1713233700000|2024-04-16 02:15:00|4922.7|4920.7|4921.7|4919.7|4923.7|4921.7|4921.7|4919.7|349
1713234000000|2024-04-16 02:20:00|4922.7|4920.7|4923.7|4921.7|4923.7|4921.7|4921.7|4919.7|329
1713234300000|2024-04-16 02:25:00|4922.7|4920.7|4914.7|4912.7|4923.7|4921.7|4913.7|4911.7|937
1713234600000|2024-04-16 02:30:00|4913.7|4911.7|4916.7|4914.7|4916.7|4914.7|4913.7|4911.7|345
1713234900000|2024-04-16 02:35:00|4915.7|4913.7|4911.7|4909.7|4916.7|4914.7|4908.7|4906.7|910
1713235200000|2024-04-16 02:40:00|4912.7|4910.7|4915.7|4913.7|4916.7|4914.7|4912.7|4910.7|344
1713235500000|2024-04-16 02:45:00|4914.7|4912.7|4914.7|4912.7|4915.7|4913.7|4914.7|4912.7|293
1713235800000|2024-04-16 02:50:00|4915.7|4913.7|4916.7|4914.7|4917.7|4915.7|4915.7|4913.7|158
1713236100000|2024-04-16 02:55:00|4917.7|4915.7|4917.7|4915.7|4917.7|4915.7|4916.7|4914.7|94
1713236400000|2024-04-16 03:00:00|4917.2|4915.2|4913.7|4911.7|4917.7|4915.7|4913.7|4911.7|279
1713236700000|2024-04-16 03:05:00|4913.2|4911.2|4913.7|4911.7|4913.7|4911.7|4912.7|4910.7|211
1713237000000|2024-04-16 03:10:00|4913.2|4911.2|4911.2|4909.2|4913.7|4911.7|4910.7|4908.7|114
1713237300000|2024-04-16 03:15:00|4911.7|4909.7|4912.7|4910.7|4912.7|4910.7|4910.7|4908.7|143
1713237600000|2024-04-16 03:20:00|4912.2|4910.2|4912.7|4910.7|4913.7|4911.7|4911.7|4909.7|207
1713237900000|2024-04-16 03:25:00|4911.7|4909.7|4913.7|4911.7|4913.7|4911.7|4911.7|4909.7|160
1713238200000|2024-04-16 03:30:00|4912.7|4910.7|4911.7|4909.7|4913.2|4911.2|4910.7|4908.7|245
1713238500000|2024-04-16 03:35:00|4912.7|4910.7|4912.7|4910.7|4913.7|4911.7|4912.7|4910.7|64
1713238800000|2024-04-16 03:40:00|4913.2|4911.2|4910.2|4908.2|4913.7|4911.7|4909.2|4907.2|744
1713239100000|2024-04-16 03:45:00|4909.7|4907.7|4915.7|4913.7|4915.7|4913.7|4909.7|4907.7|231
1713239400000|2024-04-16 03:50:00|4915.2|4913.2|4913.7|4911.7|4915.7|4913.7|4913.2|4911.2|437
1713239700000|2024-04-16 03:55:00|4914.7|4912.7|4916.7|4914.7|4916.7|4914.7|4914.7|4912.7|393
1713240000000|2024-04-16 04:00:00|4915.7|4913.7|4915.7|4913.7|4916.7|4914.7|4915.7|4913.7|218
1713240300000|2024-04-16 04:05:00|4916.2|4914.2|4914.7|4912.7|4916.7|4914.7|4913.7|4911.7|179
1713240600000|2024-04-16 04:10:00|4915.2|4913.2|4914.7|4912.7|4915.7|4913.7|4914.7|4912.7|142
1713240900000|2024-04-16 04:15:00|4913.7|4911.7|4915.2|4913.2|4915.7|4913.7|4912.7|4910.7|410
1713241200000|2024-04-16 04:20:00|4914.7|4912.7|4914.7|4912.7|4915.7|4913.7|4913.7|4911.7|184
1713241500000|2024-04-16 04:25:00|4914.2|4912.2|4914.7|4912.7|4915.7|4913.7|4913.7|4911.7|70
1713241800000|2024-04-16 04:30:00|4914.2|4912.2|4908.7|4906.7|4914.2|4912.2|4907.7|4905.7|659
1713242100000|2024-04-16 04:35:00|4909.7|4907.7|4914.7|4912.7|4915.2|4913.2|4909.7|4907.7|211
1713242400000|2024-04-16 04:40:00|4915.2|4913.2|4912.7|4910.7|4915.2|4913.2|4911.7|4909.7|291
1713242700000|2024-04-16 04:45:00|4913.7|4911.7|4913.7|4911.7|4913.7|4911.7|4911.7|4909.7|275
1713243000000|2024-04-16 04:50:00|4914.7|4912.7|4914.7|4912.7|4915.7|4913.7|4913.7|4911.7|756
1713243300000|2024-04-16 04:55:00|4915.7|4913.7|4914.7|4912.7|4916.7|4914.7|4914.7|4912.7|744
1713243600000|2024-04-16 05:00:00|4913.7|4911.7|4915.7|4913.7|4916.7|4914.7|4913.7|4911.7|933
1713243900000|2024-04-16 05:05:00|4916.7|4914.7|4920.7|4918.7|4920.7|4918.7|4915.7|4913.7|2093
1713244200000|2024-04-16 05:10:00|4919.7|4917.7|4921.7|4919.7|4921.7|4919.7|4919.7|4917.7|644
1713244500000|2024-04-16 05:15:00|4920.7|4918.7|4921.7|4919.7|4922.7|4920.7|4918.7|4916.7|516
1713244800000|2024-04-16 05:20:00|4920.7|4918.7|4921.7|4919.7|4921.7|4919.7|4918.7|4916.7|835
1713245100000|2024-04-16 05:25:00|4922.2|4920.2|4923.7|4921.7|4924.7|4922.7|4921.7|4919.7|588
1713245400000|2024-04-16 05:30:00|4922.7|4920.7|4921.7|4919.7|4925.7|4923.7|4921.7|4919.7|871
1713245700000|2024-04-16 05:35:00|4922.7|4920.7|4922.7|4920.7|4922.7|4920.7|4920.7|4918.7|451
1713246000000|2024-04-16 05:40:00|4923.7|4921.7|4921.7|4919.7|4923.7|4921.7|4921.7|4919.7|757
1713246300000|2024-04-16 05:45:00|4922.7|4920.7|4921.7|4919.7|4923.7|4921.7|4920.7|4918.7|784
1713246600000|2024-04-16 05:50:00|4922.7|4920.7|4924.7|4922.7|4925.7|4923.7|4921.7|4919.7|505
1713246900000|2024-04-16 05:55:00|4925.7|4923.7|4922.7|4920.7|4925.7|4923.7|4922.7|4920.7|1604
1713247200000|2024-04-16 06:00:00|4922.45|4920.95|4917.45|4915.95|4924.45|4922.95|4915.45|4913.95|2985
1713247500000|2024-04-16 06:05:00|4916.45|4914.95|4912.45|4910.95|4916.95|4915.45|4912.45|4910.95|3038
1713247800000|2024-04-16 06:10:00|4911.45|4909.95|4907.45|4905.95|4911.45|4909.95|4903.45|4901.95|3669
1713248100000|2024-04-16 06:15:00|4906.45|4904.95|4905.45|4903.95|4907.45|4905.95|4904.45|4902.95|1890
1713248400000|2024-04-16 06:20:00|4904.45|4902.95|4904.45|4902.95|4905.45|4903.95|4901.45|4899.95|3981
1713248700000|2024-04-16 06:25:00|4904.95|4903.45|4903.95|4902.45|4905.45|4903.95|4902.45|4900.95|2207
1713249000000|2024-04-16 06:30:00|4903.45|4901.95|4904.45|4902.95|4904.45|4902.95|4901.45|4899.95|4382
1713249300000|2024-04-16 06:35:00|4905.45|4903.95|4908.45|4906.95|4908.95|4907.45|4901.45|4899.95|7216
1713249600000|2024-04-16 06:40:00|4909.45|4907.95|4911.45|4909.95|4912.45|4910.95|4906.45|4904.95|2771
1713249900000|2024-04-16 06:45:00|4910.95|4909.45|4909.45|4907.95|4913.95|4912.45|4909.45|4907.95|3268
1713250200000|2024-04-16 06:50:00|4910.45|4908.95|4912.45|4910.95|4915.45|4913.95|4910.45|4908.95|6671
1713250500000|2024-04-16 06:55:00|4911.95|4910.45|4915.45|4913.95|4915.45|4913.95|4910.45|4908.95|3364
1713250800000|2024-04-16 07:00:00|4914.45|4912.95|4908.45|4906.95|4915.45|4913.95|4903.95|4902.45|19877
1713251100000|2024-04-16 07:05:00|4907.45|4905.95|4911.45|4909.95|4914.45|4912.95|4904.45|4902.95|13758
1713251400000|2024-04-16 07:10:00|4910.45|4908.95|4912.45|4910.95|4913.45|4911.95|4905.45|4903.95|9829
1713251700000|2024-04-16 07:15:00|4911.45|4909.95|4916.45|4914.95|4916.45|4914.95|4906.45|4904.95|11172
1713252000000|2024-04-16 07:20:00|4917.45|4915.95|4917.45|4915.95|4922.45|4920.95|4915.45|4913.95|15653
1713252300000|2024-04-16 07:25:00|4916.45|4914.95|4919.45|4917.95|4920.95|4919.45|4912.45|4910.95|9531
1713252600000|2024-04-16 07:30:00|4918.45|4916.95|4911.45|4909.95|4918.45|4916.95|4909.45|4907.95|7652
1713252900000|2024-04-16 07:35:00|4912.45|4910.95|4914.45|4912.95|4916.95|4915.45|4908.45|4906.95|10888
1713253200000|2024-04-16 07:40:00|4913.45|4911.95|4915.25|4913.75|4919.25|4917.75|4911.45|4909.95|10225
1713253500000|2024-04-16 07:45:00|4914.25|4912.75|4911.75|4910.25|4914.25|4912.75|4909.75|4908.25|11049
1713253800000|2024-04-16 07:50:00|4910.75|4909.25|4913.95|4912.45|4914.95|4913.45|4907.35|4905.85|10239
1713254100000|2024-04-16 07:55:00|4914.95|4913.45|4920.95|4919.45|4923.95|4922.45|4914.95|4913.45|11328
1713254400000|2024-04-16 08:00:00|4919.95|4918.45|4924.95|4923.45|4925.95|4924.45|4917.95|4916.45|10061
1713254700000|2024-04-16 08:05:00|4923.95|4922.45|4920.95|4919.45|4923.95|4922.45|4916.95|4915.45|14321
1713255000000|2024-04-16 08:10:00|4919.95|4918.45|4922.95|4921.45|4925.95|4924.45|4919.95|4918.45|11171
1713255300000|2024-04-16 08:15:00|4922.45|4920.95|4917.95|4916.45|4922.95|4921.45|4917.95|4916.45|5002
1713255600000|2024-04-16 08:20:00|4916.95|4915.45|4913.95|4912.45|4917.95|4916.45|4913.95|4912.45|4980
1713255900000|2024-04-16 08:25:00|4912.95|4911.45|4916.95|4915.45|4918.95|4917.45|4912.95|4911.45|6371
1713256200000|2024-04-16 08:30:00|4917.95|4916.45|4917.95|4916.45|4917.95|4916.45|4913.95|4912.45|4052
1713256500000|2024-04-16 08:35:00|4918.95|4917.45|4920.95|4919.45|4923.95|4922.45|4916.95|4915.45|8093
1713256800000|2024-04-16 08:40:00|4921.95|4920.45|4915.95|4914.45|4921.95|4920.45|4915.95|4914.45|5861
1713257100000|2024-04-16 08:45:00|4914.95|4913.45|4915.95|4914.45|4917.95|4916.45|4913.95|4912.45|5609
1713257400000|2024-04-16 08:50:00|4914.95|4913.45|4918.95|4917.45|4918.95|4917.45|4913.95|4912.45|13147
1713257700000|2024-04-16 08:55:00|4917.95|4916.45|4920.95|4919.45|4922.95|4921.45|4916.95|4915.45|3602
1713258000000|2024-04-16 09:00:00|4919.95|4918.45|4924.95|4923.45|4924.95|4923.45|4917.95|4916.45|7738
1713258300000|2024-04-16 09:05:00|4923.95|4922.45|4923.95|4922.45|4927.95|4926.45|4922.95|4921.45|5712
1713258600000|2024-04-16 09:10:00|4924.95|4923.45|4918.95|4917.45|4924.95|4923.45|4918.95|4917.45|7528
1713258900000|2024-04-16 09:15:00|4917.95|4916.45|4918.95|4917.45|4919.95|4918.45|4916.95|4915.45|10394
1713259200000|2024-04-16 09:20:00|4919.95|4918.45|4916.95|4915.45|4922.95|4921.45|4914.95|4913.45|5155
1713259500000|2024-04-16 09:25:00|4917.95|4916.45|4921.95|4920.45|4925.95|4924.45|4917.95|4916.45|6165
1713259800000|2024-04-16 09:30:00|4922.95|4921.45|4914.95|4913.45|4924.95|4923.45|4914.95|4913.45|6096
1713260100000|2024-04-16 09:35:00|4915.95|4914.45|4918.95|4917.45|4918.95|4917.45|4914.95|4913.45|5299
1713260400000|2024-04-16 09:40:00|4917.95|4916.45|4916.95|4915.45|4919.95|4918.45|4914.95|4913.45|6638
1713260700000|2024-04-16 09:45:00|4915.95|4914.45|4915.95|4914.45|4918.95|4917.45|4914.95|4913.45|2200
1713261000000|2024-04-16 09:50:00|4914.95|4913.45|4912.95|4911.45|4916.95|4915.45|4909.95|4908.45|7547
1713261300000|2024-04-16 09:55:00|4913.95|4912.45|4915.95|4914.45|4916.95|4915.45|4912.95|4911.45|4010
1713261600000|2024-04-16 10:00:00|4916.95|4915.45|4915.95|4914.45|4917.95|4916.45|4912.95|4911.45|4049
1713261900000|2024-04-16 10:05:00|4915.45|4913.95|4910.95|4909.45|4917.95|4916.45|4910.95|4909.45|6460
1713262200000|2024-04-16 10:10:00|4911.95|4910.45|4917.95|4916.45|4918.95|4917.45|4910.95|4909.45|2548
1713262500000|2024-04-16 10:15:00|4918.45|4916.95|4917.95|4916.45|4919.95|4918.45|4916.95|4915.45|7516
1713262800000|2024-04-16 10:20:00|4916.95|4915.45|4911.95|4910.45|4916.95|4915.45|4910.95|4909.45|15890
1713263100000|2024-04-16 10:25:00|4910.95|4909.45|4912.95|4911.45|4913.95|4912.45|4909.95|4908.45|3807
1713263400000|2024-04-16 10:30:00|4911.95|4910.45|4916.95|4915.45|4917.95|4916.45|4909.95|4908.45|3290
1713263700000|2024-04-16 10:35:00|4918.95|4917.45|4915.95|4914.45|4918.95|4917.45|4915.95|4914.45|8525
1713264000000|2024-04-16 10:40:00|4916.95|4915.45|4917.95|4916.45|4918.95|4917.45|4914.95|4913.45|4274
1713264300000|2024-04-16 10:45:00|4918.95|4917.45|4920.95|4919.45|4920.95|4919.45|4918.95|4917.45|4028
1713264600000|2024-04-16 10:50:00|4921.95|4920.45|4917.95|4916.45|4921.95|4920.45|4917.95|4916.45|7174
1713264900000|2024-04-16 10:55:00|4918.95|4917.45|4917.95|4916.45|4919.95|4918.45|4915.95|4914.45|10192
1713265200000|2024-04-16 11:00:00|4916.95|4915.45|4920.95|4919.45|4921.95|4920.45|4915.95|4914.45|4063
1713265500000|2024-04-16 11:05:00|4921.95|4920.45|4920.95|4919.45|4923.95|4922.45|4919.95|4918.45|11747
1713265800000|2024-04-16 11:10:00|4921.45|4919.95|4925.95|4924.45|4925.95|4924.45|4920.95|4919.45|7329
1713266100000|2024-04-16 11:15:00|4926.95|4925.45|4926.95|4925.45|4927.95|4926.45|4925.95|4924.45|5917
1713266400000|2024-04-16 11:20:00|4925.95|4924.45|4929.95|4928.45|4929.95|4928.45|4924.95|4923.45|9918
1713266700000|2024-04-16 11:25:00|4930.95|4929.45|4930.95|4929.45|4933.95|4932.45|4930.95|4929.45|10220
1713267000000|2024-04-16 11:30:00|4931.95|4930.45|4933.95|4932.45|4936.95|4935.45|4930.95|4929.45|10717
1713267300000|2024-04-16 11:35:00|4932.95|4931.45|4938.95|4937.45|4939.95|4938.45|4932.95|4931.45|7380
1713267600000|2024-04-16 11:40:00|4938.38|4936.88|4933.38|4931.88|4938.38|4936.88|4933.38|4931.88|13837
1713267900000|2024-04-16 11:45:00|4934.38|4932.88|4940.38|4938.88|4940.38|4938.88|4934.38|4932.88|4199
1713268200000|2024-04-16 11:50:00|4939.38|4937.88|4941.38|4939.88|4942.38|4940.88|4939.38|4937.88|4678
1713268500000|2024-04-16 11:55:00|4942.38|4940.88|4942.38|4940.88|4942.38|4940.88|4941.38|4939.88|3021
1713268800000|2024-04-16 12:00:00|4941.38|4939.88|4938.38|4936.88|4942.38|4940.88|4938.38|4936.88|9386
1713269100000|2024-04-16 12:05:00|4939.38|4937.88|4937.38|4935.88|4940.38|4938.88|4934.38|4932.88|5323
1713269400000|2024-04-16 12:10:00|4938.38|4936.88|4938.38|4936.88|4942.38|4940.88|4937.38|4935.88|3989
1713269700000|2024-04-16 12:15:00|4937.38|4935.88|4939.38|4937.88|4940.38|4938.88|4937.38|4935.88|7194
1713270000000|2024-04-16 12:20:00|4938.38|4936.88|4932.38|4930.88|4939.38|4937.88|4931.38|4929.88|4539
1713270300000|2024-04-16 12:25:00|4931.38|4929.88|4930.38|4928.88|4932.38|4930.88|4930.38|4928.88|4616
1713270600000|2024-04-16 12:30:00|4931.38|4929.88|4937.38|4935.88|4938.38|4936.88|4928.38|4926.88|6839
1713270900000|2024-04-16 12:35:00|4938.38|4936.88|4940.38|4938.88|4940.38|4938.88|4935.38|4933.88|5078
1713271200000|2024-04-16 12:40:00|4939.38|4937.88|4941.38|4939.88|4941.38|4939.88|4938.38|4936.88|3698
1713271500000|2024-04-16 12:45:00|4942.38|4940.88|4943.38|4941.88|4945.38|4943.88|4942.38|4940.88|8764
1713271800000|2024-04-16 12:50:00|4944.38|4942.88|4937.38|4935.88|4944.38|4942.88|4937.38|4935.88|10261
1713272100000|2024-04-16 12:55:00|4938.38|4936.88|4935.38|4933.88|4939.38|4937.88|4932.38|4930.88|5551
1713272400000|2024-04-16 13:00:00|4936.38|4934.88|4930.38|4928.88|4937.38|4935.88|4930.38|4928.88|6286
1713272700000|2024-04-16 13:05:00|4931.38|4929.88|4933.38|4931.88|4933.38|4931.88|4928.38|4926.88|6164
1713273000000|2024-04-16 13:10:00|4932.38|4930.88|4928.38|4926.88|4933.38|4931.88|4928.38|4926.88|2939
1713273300000|2024-04-16 13:15:00|4929.38|4927.88|4924.38|4922.88|4929.38|4927.88|4924.38|4922.88|5871
1713273600000|2024-04-16 13:20:00|4925.38|4923.88|4926.38|4924.88|4926.38|4924.88|4922.38|4920.88|6526
1713273900000|2024-04-16 13:25:00|4925.38|4923.88|4922.38|4920.88|4926.38|4924.88|4921.38|4919.88|3309
1713274200000|2024-04-16 13:30:00|4921.38|4919.88|4921.38|4919.88|4923.38|4921.88|4918.38|4916.88|7641
1713274500000|2024-04-16 13:35:00|4920.38|4918.88|4912.38|4910.88|4922.38|4920.88|4911.38|4909.88|10108
1713274800000|2024-04-16 13:40:00|4911.38|4909.88|4905.38|4903.88|4912.38|4910.88|4903.38|4901.88|12830
1713275100000|2024-04-16 13:45:00|4906.38|4904.88|4903.38|4901.88|4907.38|4905.88|4898.38|4896.88|19870
1713275400000|2024-04-16 13:50:00|4904.38|4902.88|4908.38|4906.88|4908.38|4906.88|4902.38|4900.88|18122
1713275700000|2024-04-16 13:55:00|4907.88|4906.38|4914.38|4912.88|4917.38|4915.88|4906.38|4904.88|14473
1713276000000|2024-04-16 14:00:00|4915.38|4913.88|4910.38|4908.88|4915.38|4913.88|4906.38|4904.88|10739
1713276300000|2024-04-16 14:05:00|4911.38|4909.88|4917.38|4915.88|4919.38|4917.88|4907.38|4905.88|10596
1713276600000|2024-04-16 14:10:00|4918.08|4916.58|4921.08|4919.58|4921.08|4919.58|4915.08|4913.58|5902
1713276900000|2024-04-16 14:15:00|4920.08|4918.58|4916.08|4914.58|4925.08|4923.58|4916.08|4914.58|9537
1713277200000|2024-04-16 14:20:00|4918.08|4916.58|4912.08|4910.58|4921.08|4919.58|4912.08|4910.58|17260
1713277500000|2024-04-16 14:25:00|4913.08|4911.58|4905.08|4903.58|4914.08|4912.58|4904.08|4902.58|17675
1713277800000|2024-04-16 14:30:00|4906.08|4904.58|4909.08|4907.58|4909.08|4907.58|4903.08|4901.58|16451
1713278100000|2024-04-16 14:35:00|4908.08|4906.58|4907.08|4905.58|4909.08|4907.58|4902.08|4900.58|9874
1713278400000|2024-04-16 14:40:00|4908.08|4906.58|4910.08|4908.58|4911.08|4909.58|4903.08|4901.58|8951
1713278700000|2024-04-16 14:45:00|4909.08|4907.58|4907.08|4905.58|4910.08|4908.58|4907.08|4905.58|11797
1713279000000|2024-04-16 14:50:00|4908.08|4906.58|4908.08|4906.58|4909.08|4907.58|4903.08|4901.58|11978
1713279300000|2024-04-16 14:55:00|4909.08|4907.58|4906.08|4904.58|4911.08|4909.58|4905.08|4903.58|11382
1713279600000|2024-04-16 15:00:00|4907.08|4905.58|4912.08|4910.58|4912.58|4911.08|4904.08|4902.58|11506
1713279900000|2024-04-16 15:05:00|4913.08|4911.58|4912.08|4910.58|4914.08|4912.58|4909.08|4907.58|7934
1713280200000|2024-04-16 15:10:00|4911.08|4909.58|4910.08|4908.58|4912.08|4910.58|4909.08|4907.58|5459
1713280500000|2024-04-16 15:15:00|4911.08|4909.58|4913.08|4911.58|4914.08|4912.58|4911.08|4909.58|14088
1713280800000|2024-04-16 15:20:00|4912.08|4910.58|4914.08|4912.58|4915.08|4913.58|4911.08|4909.58|13892
1713281100000|2024-04-16 15:25:00|4913.08|4911.58|4912.08|4910.58|4915.08|4913.58|4911.08|4909.58|36367
1713281400000|2024-04-16 15:30:00|4913.08|4911.58|4915.08|4913.58|4915.08|4913.58|4910.08|4908.58|54443
1713281700000|2024-04-16 15:35:00|4916.08|4914.58|4915.08|4913.58|4917.08|4915.58|4915.08|4913.58|27793
1713282000000|2024-04-16 15:40:00|4914.08|4912.58|4920.08|4918.58|4920.08|4918.58|4914.08|4912.58|15121
1713282300000|2024-04-16 15:45:00|4919.08|4917.58|4920.08|4918.58|4925.08|4923.58|4913.08|4911.58|34183
1713282600000|2024-04-16 15:50:00|4919.08|4917.58|4926.08|4924.58|4926.08|4924.58|4919.08|4917.58|7687
1713282900000|2024-04-16 15:55:00|4925.08|4923.58|4919.58|4918.08|4926.08|4924.58|4919.08|4917.58|7444
1713283200000|2024-04-16 16:00:00|4920.08|4918.58|4917.08|4915.58|4920.08|4918.58|4914.08|4912.58|6749
1713283500000|2024-04-16 16:05:00|4916.08|4914.58|4920.08|4918.58|4921.08|4919.58|4916.08|4914.58|3363
1713283800000|2024-04-16 16:10:00|4921.08|4919.58|4921.08|4919.58|4921.08|4919.58|4919.08|4917.58|2231
1713284100000|2024-04-16 16:15:00|4920.58|4919.08|4923.08|4921.58|4924.08|4922.58|4920.08|4918.58|3087
1713284400000|2024-04-16 16:20:00|4924.08|4922.58|4925.08|4923.58|4926.08|4924.58|4922.08|4920.58|1339
1713284700000|2024-04-16 16:25:00|4924.08|4922.58|4924.08|4922.58|4927.08|4925.58|4924.08|4922.58|2371
1713285000000|2024-04-16 16:30:00|4925.08|4923.58|4923.08|4921.58|4927.08|4925.58|4923.08|4921.58|1951
1713285300000|2024-04-16 16:35:00|4922.08|4920.58|4925.08|4923.58|4925.08|4923.58|4922.08|4920.58|3301
1713285600000|2024-04-16 16:40:00|4926.08|4924.58|4924.08|4922.58|4927.08|4925.58|4924.08|4922.58|2136
1713285900000|2024-04-16 16:45:00|4925.08|4923.58|4930.08|4928.58|4930.08|4928.58|4925.08|4923.58|1742
1713286200000|2024-04-16 16:50:00|4929.58|4928.08|4929.08|4927.58|4931.08|4929.58|4929.08|4927.58|2229
1713286500000|2024-04-16 16:55:00|4930.08|4928.58|4931.08|4929.58|4932.08|4930.58|4928.08|4926.58|1294
1713286800000|2024-04-16 17:00:00|4932.08|4930.58|4928.08|4926.58|4932.08|4930.58|4928.08|4926.58|991
1713287100000|2024-04-16 17:05:00|4927.08|4925.58|4933.08|4931.58|4935.08|4933.58|4927.08|4925.58|1716
1713287400000|2024-04-16 17:10:00|4933.58|4932.08|4935.08|4933.58|4936.08|4934.58|4930.08|4928.58|1708
1713287700000|2024-04-16 17:15:00|4934.08|4932.58|4933.08|4931.58|4935.08|4933.58|4931.08|4929.58|1333
1713288000000|2024-04-16 17:20:00|4934.08|4932.58|4936.08|4934.58|4936.08|4934.58|4933.08|4931.58|562
1713288300000|2024-04-16 17:25:00|4935.58|4934.08|4930.08|4928.58|4937.08|4935.58|4929.08|4927.58|1450
1713288600000|2024-04-16 17:30:00|4930.58|4929.08|4929.08|4927.58|4931.08|4929.58|4917.58|4916.08|4732
1713288900000|2024-04-16 17:35:00|4930.08|4928.58|4931.08|4929.58|4935.08|4933.58|4927.08|4925.58|3635
1713289200000|2024-04-16 17:40:00|4930.58|4929.08|4932.58|4931.08|4937.08|4935.58|4930.58|4929.08|2371
1713289500000|2024-04-16 17:45:00|4933.08|4931.58|4926.08|4924.58|4935.08|4933.58|4926.08|4924.58|1833
1713289800000|2024-04-16 17:50:00|4926.58|4925.08|4929.08|4927.58|4930.58|4929.08|4922.08|4920.58|1952
1713290100000|2024-04-16 17:55:00|4930.08|4928.58|4930.08|4928.58|4931.08|4929.58|4928.08|4926.58|711
1713290400000|2024-04-16 18:00:00|4929.08|4927.58|4932.08|4930.58|4932.08|4930.58|4928.08|4926.58|1446
1713290700000|2024-04-16 18:05:00|4933.08|4931.58|4945.08|4943.58|4946.08|4944.58|4932.08|4930.58|3501
1713291000000|2024-04-16 18:10:00|4944.08|4942.58|4936.08|4934.58|4946.08|4944.58|4935.08|4933.58|2198
1713291300000|2024-04-16 18:15:00|4935.08|4933.58|4928.08|4926.58|4936.08|4934.58|4928.08|4926.58|1287
1713291600000|2024-04-16 18:20:00|4928.58|4927.08|4926.08|4924.58|4929.58|4928.08|4921.08|4919.58|2395
1713291900000|2024-04-16 18:25:00|4925.08|4923.58|4926.08|4924.58|4931.08|4929.58|4925.08|4923.58|1835
1713292200000|2024-04-16 18:30:00|4926.58|4925.08|4933.08|4931.58|4933.08|4931.58|4926.08|4924.58|1264
1713292500000|2024-04-16 18:35:00|4932.58|4931.08|4932.08|4930.58|4935.08|4933.58|4929.08|4927.58|1125
1713292800000|2024-04-16 18:40:00|4931.08|4929.58|4933.08|4931.58|4934.08|4932.58|4930.08|4928.58|1140
1713293100000|2024-04-16 18:45:00|4932.08|4930.58|4934.08|4932.58|4936.08|4934.58|4931.08|4929.58|920
1713293400000|2024-04-16 18:50:00|4934.58|4933.08|4939.08|4937.58|4940.08|4938.58|4934.58|4933.08|885
1713293700000|2024-04-16 18:55:00|4938.08|4936.58|4940.08|4938.58|4940.08|4938.58|4937.08|4935.58|512
1713294000000|2024-04-16 19:00:00|4939.08|4937.58|4938.08|4936.58|4940.08|4938.58|4937.08|4935.58|1145
1713294300000|2024-04-16 19:05:00|4937.58|4936.08|4939.08|4937.58|4940.08|4938.58|4936.08|4934.58|898
1713294600000|2024-04-16 19:10:00|4939.58|4938.08|4939.08|4937.58|4940.08|4938.58|4938.08|4936.58|708
1713294900000|2024-04-16 19:15:00|4938.58|4937.08|4941.08|4939.58|4941.08|4939.58|4936.08|4934.58|493
1713295200000|2024-04-16 19:20:00|4940.58|4939.08|4942.08|4940.58|4944.08|4942.58|4940.08|4938.58|920
1713295500000|2024-04-16 19:25:00|4941.58|4940.08|4942.08|4940.58|4944.08|4942.58|4941.08|4939.58|1580
1713295800000|2024-04-16 19:30:00|4941.08|4939.58|4928.08|4926.58|4941.08|4939.58|4928.08|4926.58|1529
1713296100000|2024-04-16 19:35:00|4927.08|4925.58|4936.08|4934.58|4937.08|4935.58|4927.08|4925.58|2300
1713296400000|2024-04-16 19:40:00|4935.58|4934.08|4936.08|4934.58|4936.08|4934.58|4933.08|4931.58|923
1713296700000|2024-04-16 19:45:00|4936.58|4935.08|4936.08|4934.58|4938.08|4936.58|4933.08|4931.58|1377
1713297000000|2024-04-16 19:50:00|4935.08|4933.58|4935.08|4933.58|4936.08|4934.58|4932.08|4930.58|1948
1713297300000|2024-04-16 19:55:00|4934.08|4932.58|4930.08|4928.58|4935.08|4933.58|4928.08|4926.58|3369
1713297600000|2024-04-16 20:00:00|4931.34|4928.34|4931.04|4928.04|4931.34|4928.34|4927.24|4924.24|224
1713297900000|2024-04-16 20:05:00|4931.34|4928.34|4930.34|4927.34|4931.34|4928.34|4929.44|4926.44|0
1713298200000|2024-04-16 20:10:00|4930.44|4927.44|4930.84|4927.84|4931.84|4928.84|4929.64|4926.64|0
1713298500000|2024-04-16 20:15:00|4930.74|4927.74|4930.34|4927.34|4932.54|4929.54|4930.34|4927.34|0
1713298800000|2024-04-16 20:20:00|4930.14|4927.14|4931.84|4928.84|4932.54|4929.54|4930.04|4927.04|0
1713299100000|2024-04-16 20:25:00|4931.34|4928.34|4930.64|4927.64|4931.34|4928.34|4929.44|4926.44|0
1713299400000|2024-04-16 20:30:00|4930.74|4927.74|4931.54|4928.54|4932.04|4929.04|4930.74|4927.74|0
1713299700000|2024-04-16 20:35:00|4931.44|4928.44|4932.54|4929.54|4932.54|4929.54|4931.34|4928.34|0
1713300000000|2024-04-16 20:40:00|4932.44|4929.44|4932.04|4929.04|4932.74|4929.74|4931.64|4928.64|0
1713300300000|2024-04-16 20:45:00|4932.24|4929.24|4932.74|4929.74|4933.24|4930.24|4932.04|4929.04|0
1713300600000|2024-04-16 20:50:00|4932.54|4929.54|4932.04|4929.04|4933.04|4930.04|4931.94|4928.94|0
1713300900000|2024-04-16 20:55:00|4931.94|4928.94|4933.44|4930.44|4933.94|4930.94|4931.94|4928.94|0
1713301200000|2024-04-16 21:00:00|4933.33|4930.33|4934.43|4931.43|4934.43|4931.43|4933.33|4930.33|0
1713301500000|2024-04-16 21:05:00|4934.03|4931.03|4934.53|4931.53|4934.73|4931.73|4933.93|4930.93|0
1713301800000|2024-04-16 21:10:00|4934.63|4931.63|4934.83|4931.83|4934.83|4931.83|4934.63|4931.63|0
1713302400000|2024-04-16 21:20:00|4934.73|4931.73|4934.73|4931.73|4934.93|4931.93|4934.73|4931.73|0
1713303300000|2024-04-16 21:35:00|4934.53|4931.53|4934.73|4931.73|4934.73|4931.73|4934.33|4931.33|0
1713303600000|2024-04-16 21:40:00|4935.03|4932.03|4935.13|4932.13|4935.13|4932.13|4934.93|4931.93|0
1713303900000|2024-04-16 21:45:00|4934.93|4931.93|4934.83|4931.83|4934.93|4931.93|4934.83|4931.83|0
1713304200000|2024-04-16 21:50:00|4934.93|4931.93|4934.93|4931.93|4934.93|4931.93|4934.83|4931.83|0
1713304500000|2024-04-16 21:55:00|4934.83|4931.83|4935.13|4932.13|4935.13|4932.13|4934.83|4931.83|0
1713304800000|2024-04-16 22:00:00|4935.03|4932.03|4939.1|4936.1|4939.8|4936.8|4935.03|4932.03|0
1713305100000|2024-04-16 22:05:00|4938.8|4935.8|4938.6|4935.6|4940|4937|4938.1|4935.1|0
1713305400000|2024-04-16 22:10:00|4938.7|4935.7|4937.9|4934.9|4938.8|4935.8|4937.6|4934.6|0
1713305700000|2024-04-16 22:15:00|4937.6|4934.6|4936|4933|4938.1|4935.1|4935.8|4932.8|0
1713306000000|2024-04-16 22:20:00|4936.4|4933.4|4936.1|4933.1|4936.4|4933.4|4935.7|4932.7|0
1713306300000|2024-04-16 22:25:00|4936|4933|4936.9|4933.9|4936.9|4933.9|4935.5|4932.5|0
1713306600000|2024-04-16 22:30:00|4936.7|4933.7|4938.1|4935.1|4938.4|4935.4|4936.7|4933.7|0
1713306900000|2024-04-16 22:35:00|4937.6|4934.6|4937.9|4934.9|4938.1|4935.1|4937.4|4934.4|0
1713307200000|2024-04-16 22:40:00|4938.1|4935.1|4937.9|4934.9|4938.4|4935.4|4937.6|4934.6|0
1713307500000|2024-04-16 22:45:00|4937.6|4934.6|4938.1|4935.1|4938.6|4935.6|4937.4|4934.4|0
1713307800000|2024-04-16 22:50:00|4938.4|4935.4|4938.8|4935.8|4938.9|4935.9|4938.1|4935.1|0
1713308100000|2024-04-16 22:55:00|4939.1|4936.1|4938.1|4935.1|4939.5|4936.5|4938.1|4935.1|0
1713308400000|2024-04-16 23:00:00|4938.4|4935.4|4936.7|4933.7|4938.4|4935.4|4936.4|4933.4|0
1713308700000|2024-04-16 23:05:00|4936.4|4933.4|4937.2|4934.2|4937.9|4934.9|4936.2|4933.2|0
1713309000000|2024-04-16 23:10:00|4937.4|4934.4|4936.7|4933.7|4937.5|4934.5|4936.7|4933.7|0
1713309300000|2024-04-16 23:15:00|4936.9|4933.9|4937.9|4934.9|4937.9|4934.9|4936.9|4933.9|0
1713309600000|2024-04-16 23:20:00|4938.1|4935.1|4938.8|4935.8|4938.8|4935.8|4938.1|4935.1|0
1713309900000|2024-04-16 23:25:00|4938.7|4935.7|4941|4938|4941|4938|4938.6|4935.6|0
1713310200000|2024-04-16 23:30:00|4941.2|4938.2|4941.7|4938.7|4941.9|4938.9|4940.5|4937.5|0
1713310500000|2024-04-16 23:35:00|4941.5|4938.5|4941.9|4938.9|4942.5|4939.5|4941.2|4938.2|0
1713310800000|2024-04-16 23:40:00|4941.8|4938.8|4944.4|4941.4|4944.4|4941.4|4941.8|4938.8|0
1713311100000|2024-04-16 23:45:00|4944.3|4941.3|4944.4|4941.4|4944.9|4941.9|4943.7|4940.7|0
1713311400000|2024-04-16 23:50:00|4944.5|4941.5|4945.8|4942.8|4946.1|4943.1|4944.4|4941.4|0
1713311700000|2024-04-16 23:55:00|4945.7|4942.7|4946.3|4943.3|4946.8|4943.8|4945.6|4942.6|0
1713312000000|2024-04-17 00:00:00|4946.4|4943.4|4944.4|4941.4|4946.4|4943.4|4942.2|4939.2|0
1713312300000|2024-04-17 00:05:00|4944.5|4941.5|4945.7|4942.7|4946.7|4943.7|4943.9|4940.9|0
1713312600000|2024-04-17 00:10:00|4945.9|4942.9|4942.5|4939.5|4946.4|4943.4|4940.6|4937.6|0
1713312900000|2024-04-17 00:15:00|4942.3|4939.3|4936.9|4934.9|4942.9|4940.9|4936.9|4934.9|698
1713313200000|2024-04-17 00:20:00|4935.9|4933.9|4938.9|4936.9|4939.4|4937.4|4935.9|4933.9|160
1713313500000|2024-04-17 00:25:00|4937.9|4935.9|4934.9|4932.9|4937.9|4935.9|4933.9|4931.9|179
1713313800000|2024-04-17 00:30:00|4934.4|4932.4|4929.9|4927.9|4934.9|4932.9|4927.9|4925.9|348
1713314100000|2024-04-17 00:35:00|4930.4|4928.4|4929.4|4927.4|4930.9|4928.9|4928.4|4926.4|123
1713314400000|2024-04-17 00:40:00|4928.9|4926.9|4930.9|4928.9|4931.9|4929.9|4928.9|4926.9|370
1713314700000|2024-04-17 00:45:00|4929.9|4927.9|4933.4|4931.4|4933.9|4931.9|4929.9|4927.9|159
1713315000000|2024-04-17 00:50:00|4932.9|4930.9|4935.9|4933.9|4935.9|4933.9|4932.9|4930.9|150
1713315300000|2024-04-17 00:55:00|4934.9|4932.9|4931.4|4929.4|4934.9|4932.9|4930.9|4928.9|207
1713315600000|2024-04-17 01:00:00|4930.9|4928.9|4930.9|4928.9|4930.9|4928.9|4928.9|4926.9|82
1713315900000|2024-04-17 01:05:00|4931.4|4929.4|4930.9|4928.9|4931.9|4929.9|4929.9|4927.9|122
1713316200000|2024-04-17 01:10:00|4929.9|4927.9|4930.9|4928.9|4931.9|4929.9|4929.9|4927.9|235
1713316500000|2024-04-17 01:15:00|4931.4|4929.4|4930.4|4928.4|4932.9|4930.9|4928.9|4926.9|236
1713316800000|2024-04-17 01:20:00|4929.9|4927.9|4932.9|4930.9|4933.9|4931.9|4929.9|4927.9|287
1713317100000|2024-04-17 01:25:00|4933.9|4931.9|4931.9|4929.9|4934.9|4932.9|4930.9|4928.9|95
1713317400000|2024-04-17 01:30:00|4932.4|4930.4|4931.9|4929.9|4932.9|4930.9|4930.9|4928.9|148
1713317700000|2024-04-17 01:35:00|4931.4|4929.4|4930.9|4928.9|4932.9|4930.9|4930.9|4928.9|114
1713318000000|2024-04-17 01:40:00|4931.4|4929.4|4931.9|4929.9|4932.9|4930.9|4930.9|4928.9|100
1713318300000|2024-04-17 01:45:00|4931.4|4929.4|4931.9|4929.9|4931.9|4929.9|4930.9|4928.9|54
1713318600000|2024-04-17 01:50:00|4932.9|4930.9|4935.9|4933.9|4937.9|4935.9|4932.9|4930.9|212
1713318900000|2024-04-17 01:55:00|4936.4|4934.4|4936.9|4934.9|4936.9|4934.9|4934.9|4932.9|47
1713319200000|2024-04-17 02:00:00|4935.9|4933.9|4937.9|4935.9|4937.9|4935.9|4935.9|4933.9|126
1713319500000|2024-04-17 02:05:00|4936.9|4934.9|4935.9|4933.9|4937.9|4935.9|4934.9|4932.9|214
1713319800000|2024-04-17 02:10:00|4936.4|4934.4|4937.4|4935.4|4937.4|4935.4|4934.9|4932.9|72
1713320100000|2024-04-17 02:15:00|4937.9|4935.9|4937.4|4935.4|4937.9|4935.9|4936.9|4934.9|55
1713320400000|2024-04-17 02:20:00|4936.9|4934.9|4937.9|4935.9|4937.9|4935.9|4936.9|4934.9|59
1713320700000|2024-04-17 02:25:00|4936.9|4934.9|4937.9|4935.9|4937.9|4935.9|4936.9|4934.9|76
1713321000000|2024-04-17 02:30:00|4938.4|4936.4|4939.9|4937.9|4939.9|4937.9|4937.9|4935.9|93
1713321300000|2024-04-17 02:35:00|4938.9|4936.9|4939.9|4937.9|4939.9|4937.9|4937.9|4935.9|109
1713321600000|2024-04-17 02:40:00|4939.4|4937.4|4939.9|4937.9|4940.9|4938.9|4939.4|4937.4|109
1713321900000|2024-04-17 02:45:00|4938.9|4936.9|4939.9|4937.9|4940.9|4938.9|4938.9|4936.9|31
1713322200000|2024-04-17 02:50:00|4940.4|4938.4|4939.9|4937.9|4940.9|4938.9|4939.9|4937.9|32
1713322500000|2024-04-17 02:55:00|4940.4|4938.4|4939.9|4937.9|4940.9|4938.9|4938.9|4936.9|62
1713322800000|2024-04-17 03:00:00|4939.4|4937.4|4938.9|4936.9|4939.9|4937.9|4937.9|4935.9|30
1713323100000|2024-04-17 03:05:00|4938.4|4936.4|4938.4|4936.4|4938.9|4936.9|4937.9|4935.9|25
1713323400000|2024-04-17 03:10:00|4937.9|4935.9|4939.4|4937.4|4939.9|4937.9|4937.9|4935.9|9
1713323700000|2024-04-17 03:15:00|4939.9|4937.9|4936.9|4934.9|4939.9|4937.9|4936.9|4934.9|47
1713324000000|2024-04-17 03:20:00|4937.4|4935.4|4937.9|4935.9|4937.9|4935.9|4936.9|4934.9|41
1713324300000|2024-04-17 03:25:00|4938.9|4936.9|4939.4|4937.4|4939.9|4937.9|4938.9|4936.9|171
1713324600000|2024-04-17 03:30:00|4938.9|4936.9|4938.4|4936.4|4939.4|4937.4|4937.9|4935.9|94
1713324900000|2024-04-17 03:35:00|4937.9|4935.9|4938.9|4936.9|4938.9|4936.9|4937.9|4935.9|6
1713325200000|2024-04-17 03:40:00|4938.4|4936.4|4936.9|4934.9|4938.9|4936.9|4935.9|4933.9|126
1713325500000|2024-04-17 03:45:00|4936.4|4934.4|4937.9|4935.9|4937.9|4935.9|4935.9|4933.9|162
1713325800000|2024-04-17 03:50:00|4938.4|4936.4|4938.9|4936.9|4939.9|4937.9|4937.9|4935.9|40
1713326100000|2024-04-17 03:55:00|4938.4|4936.4|4938.4|4936.4|4938.9|4936.9|4937.9|4935.9|69
1713326400000|2024-04-17 04:00:00|4938.9|4936.9|4937.4|4935.4|4938.9|4936.9|4937.4|4935.4|24
1713326700000|2024-04-17 04:05:00|4936.9|4934.9|4936.9|4934.9|4938.9|4936.9|4936.9|4934.9|58
1713327000000|2024-04-17 04:10:00|4935.9|4933.9|4937.4|4935.4|4937.9|4935.9|4935.9|4933.9|89
1713327300000|2024-04-17 04:15:00|4936.9|4934.9|4937.9|4935.9|4938.9|4936.9|4936.9|4934.9|225
1713327600000|2024-04-17 04:20:00|4938.9|4936.9|4938.9|4936.9|4938.9|4936.9|4937.9|4935.9|116
1713327900000|2024-04-17 04:25:00|4938.4|4936.4|4938.4|4936.4|4938.9|4936.9|4937.9|4935.9|137
1713328200000|2024-04-17 04:30:00|4937.9|4935.9|4937.4|4935.4|4937.9|4935.9|4937.4|4935.4|28
1713328500000|2024-04-17 04:35:00|4936.9|4934.9|4939.4|4937.4|4939.9|4937.9|4936.9|4934.9|206
1713328800000|2024-04-17 04:40:00|4938.9|4936.9|4938.9|4936.9|4939.9|4937.9|4937.9|4935.9|171
1713329100000|2024-04-17 04:45:00|4938.4|4936.4|4939.9|4937.9|4939.9|4937.9|4937.9|4935.9|71
1713329400000|2024-04-17 04:50:00|||||||||4
1713329700000|2024-04-17 04:55:00|4940.9|4938.9|4940.9|4938.9|4942.9|4940.9|4940.4|4938.4|376
1713330000000|2024-04-17 05:00:00|4932.9|4930.9|4922.4|4920.4|4932.9|4930.9|4904.9|4902.9|8135
1713330300000|2024-04-17 05:05:00|4921.9|4919.9|4920.4|4918.4|4922.9|4920.9|4918.9|4916.9|620
1713330600000|2024-04-17 05:10:00|4920.9|4918.9|4921.9|4919.9|4922.9|4920.9|4920.4|4918.4|280
1713330900000|2024-04-17 05:15:00|4921.4|4919.4|4922.4|4920.4|4922.9|4920.9|4920.9|4918.9|408
1713331200000|2024-04-17 05:20:00|4921.9|4919.9|4922.9|4920.9|4922.9|4920.9|4920.9|4918.9|318
1713331500000|2024-04-17 05:25:00|4923.9|4921.9|4922.9|4920.9|4925.9|4923.9|4921.9|4919.9|853
1713331800000|2024-04-17 05:30:00|4920.9|4918.9|4919.9|4917.9|4922.9|4920.9|4919.9|4917.9|528
1713332100000|2024-04-17 05:35:00|4918.9|4916.9|4918.9|4916.9|4918.9|4916.9|4915.9|4913.9|775
1713332400000|2024-04-17 05:40:00|4918.4|4916.4|4914.4|4912.4|4918.9|4916.9|4914.4|4912.4|618
1713332700000|2024-04-17 05:45:00|4913.9|4911.9|4911.9|4909.9|4914.9|4912.9|4911.9|4909.9|758
1713333000000|2024-04-17 05:50:00|4912.4|4910.4|4909.9|4907.9|4912.9|4910.9|4907.9|4905.9|1518
1713333300000|2024-04-17 05:55:00|4910.9|4908.9|4911.9|4909.9|4913.4|4911.4|4910.9|4908.9|860
1713333600000|2024-04-17 06:00:00|4911.65|4910.15|4903.65|4902.15|4912.65|4911.15|4901.65|4900.15|3522
1713333900000|2024-04-17 06:05:00|4904.15|4902.65|4897.65|4896.15|4904.65|4903.15|4895.65|4894.15|4952
1713334200000|2024-04-17 06:10:00|4898.65|4897.15|4901.15|4899.65|4901.15|4899.65|4896.65|4895.15|1865
1713334500000|2024-04-17 06:15:00|4900.65|4899.15|4893.65|4892.15|4901.15|4899.65|4891.65|4890.15|3336
1713334800000|2024-04-17 06:20:00|4894.15|4892.65|4900.15|4898.65|4900.65|4899.15|4893.65|4892.15|1890
1713335100000|2024-04-17 06:25:00|4899.65|4898.15|4904.65|4903.15|4904.65|4903.15|4899.15|4897.65|1458
1713335400000|2024-04-17 06:30:00|4904.15|4902.65|4900.65|4899.15|4904.65|4903.15|4899.65|4898.15|1628
1713335700000|2024-04-17 06:35:00|4901.65|4900.15|4905.65|4904.15|4907.65|4906.15|4900.65|4899.15|2495
1713336000000|2024-04-17 06:40:00|4904.65|4903.15|4906.65|4905.15|4909.65|4908.15|4902.65|4901.15|1332
1713336300000|2024-04-17 06:45:00|4907.65|4906.15|4907.65|4906.15|4908.65|4907.15|4904.65|4903.15|1529
1713336600000|2024-04-17 06:50:00|4908.65|4907.15|4909.65|4908.15|4913.65|4912.15|4908.15|4906.65|3643
1713336900000|2024-04-17 06:55:00|4909.15|4907.65|4905.15|4903.65|4911.65|4910.15|4904.65|4903.15|3884
1713337200000|2024-04-17 07:00:00|4905.65|4904.15|4919.65|4918.15|4921.65|4920.15|4899.65|4898.15|19177
1713337500000|2024-04-17 07:05:00|4920.65|4919.15|4913.65|4912.15|4920.65|4919.15|4912.65|4911.15|12757
1713337800000|2024-04-17 07:10:00|4914.65|4913.15|4914.65|4913.15|4919.65|4918.15|4910.65|4909.15|8851
1713338100000|2024-04-17 07:15:00|4915.65|4914.15|4921.15|4919.65|4921.65|4920.15|4913.65|4912.15|5855
1713338400000|2024-04-17 07:20:00|4920.65|4919.15|4919.65|4918.15|4923.65|4922.15|4915.65|4914.15|5616
1713338700000|2024-04-17 07:25:00|4920.65|4919.15|4923.65|4922.15|4923.65|4922.15|4917.65|4916.15|6842
1713339000000|2024-04-17 07:30:00|4922.65|4921.15|4917.65|4916.15|4922.65|4921.15|4916.65|4915.15|6078
1713339300000|2024-04-17 07:35:00|4917.15|4915.65|4918.65|4917.15|4919.65|4918.15|4910.65|4909.15|4191
1713339600000|2024-04-17 07:40:00|4917.85|4916.35|4925.85|4924.35|4927.85|4926.35|4915.85|4914.35|5551
1713339900000|2024-04-17 07:45:00|4924.85|4923.35|4933.85|4932.35|4933.85|4932.35|4924.85|4923.35|6606
1713340200000|2024-04-17 07:50:00|4932.35|4930.85|4934.85|4933.35|4936.85|4935.35|4930.85|4929.35|10756
1713340500000|2024-04-17 07:55:00|4933.85|4932.35|4939.85|4938.35|4939.85|4938.35|4932.85|4931.35|5783
1713340800000|2024-04-17 08:00:00|4938.85|4937.35|4935.85|4934.35|4938.85|4937.35|4933.35|4931.85|6105
1713341100000|2024-04-17 08:05:00|4934.85|4933.35|4938.85|4937.35|4938.85|4937.35|4932.85|4931.35|5738
1713341400000|2024-04-17 08:10:00|4938.35|4936.85|4940.85|4939.35|4944.85|4943.35|4937.85|4936.35|13339
1713341700000|2024-04-17 08:15:00|4939.85|4938.35|4940.85|4939.35|4942.85|4941.35|4939.85|4938.35|5092
1713342000000|2024-04-17 08:20:00|4941.85|4940.35|4946.85|4945.35|4947.85|4946.35|4940.85|4939.35|8044
1713342300000|2024-04-17 08:25:00|4947.85|4946.35|4946.85|4945.35|4949.85|4948.35|4944.85|4943.35|9296
1713342600000|2024-04-17 08:30:00|4946.35|4944.85|4952.85|4951.35|4952.85|4951.35|4943.85|4942.35|8859
1713342900000|2024-04-17 08:35:00|4951.85|4950.35|4949.85|4948.35|4952.85|4951.35|4947.85|4946.35|6995
1713343200000|2024-04-17 08:40:00|4948.85|4947.35|4948.85|4947.35|4950.85|4949.35|4947.85|4946.35|4462
1713343500000|2024-04-17 08:45:00|4947.85|4946.35|4948.85|4947.35|4952.85|4951.35|4947.85|4946.35|8135
1713343800000|2024-04-17 08:50:00|4949.85|4948.35|4947.85|4946.35|4949.85|4948.35|4945.85|4944.35|9085
1713344100000|2024-04-17 08:55:00|4946.85|4945.35|4947.85|4946.35|4948.85|4947.35|4946.85|4945.35|15597
1713344400000|2024-04-17 09:00:00|4946.85|4945.35|4945.85|4944.35|4947.85|4946.35|4937.85|4936.35|13375
1713344700000|2024-04-17 09:05:00|4946.85|4945.35|4947.85|4946.35|4948.85|4947.35|4945.85|4944.35|3462
1713345000000|2024-04-17 09:10:00|4948.85|4947.35|4946.85|4945.35|4948.85|4947.35|4946.35|4944.85|2528
1713345300000|2024-04-17 09:15:00|4947.85|4946.35|4946.85|4945.35|4947.85|4946.35|4945.85|4944.35|2709
1713345600000|2024-04-17 09:20:00|4947.85|4946.35|4947.85|4946.35|4948.85|4947.35|4945.85|4944.35|2990
1713345900000|2024-04-17 09:25:00|4946.85|4945.35|4947.85|4946.35|4948.85|4947.35|4945.85|4944.35|3971
1713346200000|2024-04-17 09:30:00|4948.85|4947.35|4948.85|4947.35|4951.85|4950.35|4947.85|4946.35|9655
1713346500000|2024-04-17 09:35:00|4949.85|4948.35|4952.85|4951.35|4952.85|4951.35|4949.85|4948.35|4525
1713346800000|2024-04-17 09:40:00|4951.85|4950.35|4951.85|4950.35|4952.85|4951.35|4950.85|4949.35|5486
1713347100000|2024-04-17 09:45:00|4950.85|4949.35|4952.85|4951.35|4952.85|4951.35|4949.85|4948.35|2424
1713347400000|2024-04-17 09:50:00|4953.85|4952.35|4956.85|4955.35|4958.85|4957.35|4952.85|4951.35|5368
1713347700000|2024-04-17 09:55:00|4957.85|4956.35|4956.85|4955.35|4957.85|4956.35|4955.85|4954.35|6369
1713348000000|2024-04-17 10:00:00|4957.85|4956.35|4961.85|4960.35|4961.85|4960.35|4956.85|4955.35|7388
1713348300000|2024-04-17 10:05:00|4960.85|4959.35|4964.85|4963.35|4965.85|4964.35|4960.85|4959.35|8300
1713348600000|2024-04-17 10:10:00|4963.85|4962.35|4962.85|4961.35|4964.85|4963.35|4961.85|4960.35|3176
1713348900000|2024-04-17 10:15:00|4961.85|4960.35|4962.85|4961.35|4962.85|4961.35|4960.85|4959.35|3124
1713349200000|2024-04-17 10:20:00|4961.85|4960.35|4957.85|4956.35|4961.85|4960.35|4956.85|4955.35|3874
1713349500000|2024-04-17 10:25:00|4958.85|4957.35|4962.85|4961.35|4962.85|4961.35|4958.85|4957.35|2094
1713349800000|2024-04-17 10:30:00|4963.85|4962.35|4961.85|4960.35|4965.85|4964.35|4961.85|4960.35|4691
1713350100000|2024-04-17 10:35:00|4960.85|4959.35|4961.85|4960.35|4962.85|4961.35|4959.85|4958.35|2072
1713350400000|2024-04-17 10:40:00|4960.85|4959.35|4962.85|4961.35|4964.85|4963.35|4960.85|4959.35|1506
1713350700000|2024-04-17 10:45:00|4963.85|4962.35|4963.85|4962.35|4964.85|4963.35|4962.85|4961.35|4205
1713351000000|2024-04-17 10:50:00|4962.85|4961.35|4959.85|4958.35|4962.85|4961.35|4958.85|4957.35|3374
1713351300000|2024-04-17 10:55:00|4958.85|4957.35|4958.85|4957.35|4959.85|4958.35|4957.85|4956.35|2401
1713351600000|2024-04-17 11:00:00|4957.85|4956.35|4959.85|4958.35|4960.85|4959.35|4955.85|4954.35|4771
1713351900000|2024-04-17 11:05:00|4960.35|4958.85|4957.85|4956.35|4960.85|4959.35|4955.85|4954.35|4329
1713352200000|2024-04-17 11:10:00|4958.85|4957.35|4958.85|4957.35|4959.85|4958.35|4958.85|4957.35|3513
1713352500000|2024-04-17 11:15:00|4959.85|4958.35|4954.85|4953.35|4959.85|4958.35|4954.85|4953.35|2100
1713352800000|2024-04-17 11:20:00|4955.85|4954.35|4951.85|4950.35|4955.85|4954.35|4950.85|4949.35|4683
1713353100000|2024-04-17 11:25:00|4950.85|4949.35|4953.85|4952.35|4954.35|4952.85|4949.85|4948.35|4536
1713353400000|2024-04-17 11:30:00|4952.85|4951.35|4953.85|4952.35|4954.85|4953.35|4950.85|4949.35|3792
1713353700000|2024-04-17 11:35:00|4952.85|4951.35|4951.85|4950.35|4953.85|4952.35|4950.85|4949.35|4537
1713354000000|2024-04-17 11:40:00|4951.7|4950.2|4952.7|4951.2|4954.7|4953.2|4950.7|4949.2|3335
1713354300000|2024-04-17 11:45:00|4953.7|4952.2|4951.7|4950.2|4955.7|4954.2|4951.7|4950.2|3270
1713354600000|2024-04-17 11:50:00|4952.7|4951.2|4949.7|4948.2|4952.7|4951.2|4948.7|4947.2|3926
1713354900000|2024-04-17 11:55:00|4948.7|4947.2|4950.7|4949.2|4950.7|4949.2|4948.7|4947.2|4777
1713355200000|2024-04-17 12:00:00|4949.7|4948.2|4945.7|4944.2|4950.7|4949.2|4943.7|4942.2|4260
1713355500000|2024-04-17 12:05:00|4946.7|4945.2|4947.7|4946.2|4949.7|4948.2|4945.7|4944.2|10275
1713355800000|2024-04-17 12:10:00|4946.7|4945.2|4949.7|4948.2|4950.7|4949.2|4944.7|4943.2|5330
1713356100000|2024-04-17 12:15:00|4950.7|4949.2|4952.7|4951.2|4955.2|4953.7|4950.7|4949.2|4088
1713356400000|2024-04-17 12:20:00|4951.7|4950.2|4941.7|4940.2|4951.7|4950.2|4941.7|4940.2|3745
1713356700000|2024-04-17 12:25:00|4942.2|4940.7|4946.7|4945.2|4947.7|4946.2|4940.7|4939.2|3650
1713357000000|2024-04-17 12:30:00|4945.7|4944.2|4949.7|4948.2|4949.7|4948.2|4944.7|4943.2|2980
1713357300000|2024-04-17 12:35:00|4950.7|4949.2|4954.7|4953.2|4955.7|4954.2|4950.7|4949.2|1964
1713357600000|2024-04-17 12:40:00|4955.2|4953.7|4955.7|4954.2|4955.7|4954.2|4952.7|4951.2|3422
1713357900000|2024-04-17 12:45:00|4954.7|4953.2|4957.7|4956.2|4960.7|4959.2|4953.7|4952.2|5459
1713358200000|2024-04-17 12:50:00|4958.7|4957.2|4958.7|4957.2|4959.7|4958.2|4956.7|4955.2|6979
1713358500000|2024-04-17 12:55:00|4959.7|4958.2|4956.7|4955.2|4959.7|4958.2|4955.7|4954.2|5043
1713358800000|2024-04-17 13:00:00|4957.2|4955.7|4957.7|4956.2|4961.7|4960.2|4956.7|4955.2|3478
1713359100000|2024-04-17 13:05:00|4958.7|4957.2|4956.7|4955.2|4959.7|4958.2|4953.7|4952.2|2226
1713359400000|2024-04-17 13:10:00|4957.7|4956.2|4964.7|4963.2|4964.7|4963.2|4957.7|4956.2|4921
1713359700000|2024-04-17 13:15:00|4963.7|4962.2|4964.7|4963.2|4965.7|4964.2|4960.7|4959.2|9259
1713360000000|2024-04-17 13:20:00|4965.7|4964.2|4966.7|4965.2|4967.7|4966.2|4963.7|4962.2|8402
1713360300000|2024-04-17 13:25:00|4965.7|4964.2|4968.7|4967.2|4969.7|4968.2|4964.7|4963.2|6531
1713360600000|2024-04-17 13:30:00|4969.2|4967.7|4959.2|4957.7|4969.2|4967.7|4959.2|4957.7|7412
1713360900000|2024-04-17 13:35:00|4958.7|4957.2|4956.7|4955.2|4962.7|4961.2|4956.7|4955.2|9335
1713361200000|2024-04-17 13:40:00|4957.7|4956.2|4957.7|4956.2|4959.7|4958.2|4953.7|4952.2|4948
1713361500000|2024-04-17 13:45:00|4958.7|4957.2|4954.7|4953.2|4961.7|4960.2|4954.7|4953.2|6425
1713361800000|2024-04-17 13:50:00|4955.7|4954.2|4951.7|4950.2|4957.7|4956.2|4950.2|4948.7|12920
1713362100000|2024-04-17 13:55:00|4950.7|4949.2|4943.7|4942.2|4951.7|4950.2|4942.7|4941.2|11601
1713362400000|2024-04-17 14:00:00|4944.7|4943.2|4939.7|4938.2|4944.7|4943.2|4936.7|4935.2|8485
1713362700000|2024-04-17 14:05:00|4938.7|4937.2|4939.7|4938.2|4942.7|4941.2|4936.7|4935.2|8051
1713363000000|2024-04-17 14:10:00|4939.59|4938.09|4934.59|4933.09|4941.59|4940.09|4932.59|4931.09|8361
1713363300000|2024-04-17 14:15:00|4933.59|4932.09|4934.59|4933.09|4936.59|4935.09|4929.59|4928.09|18767
1713363600000|2024-04-17 14:20:00|4933.59|4932.09|4933.59|4932.09|4934.59|4933.09|4925.59|4924.09|13799
1713363900000|2024-04-17 14:25:00|4932.59|4931.09|4936.59|4935.09|4939.59|4938.09|4932.59|4931.09|10041
1713364200000|2024-04-17 14:30:00|4936.09|4934.59|4926.59|4925.09|4936.59|4935.09|4926.59|4925.09|6233
1713364500000|2024-04-17 14:35:00|4925.59|4924.09|4926.59|4925.09|4930.59|4929.09|4925.09|4923.59|9980
1713364800000|2024-04-17 14:40:00|4925.59|4924.09|4928.59|4927.09|4930.59|4929.09|4925.59|4924.09|5423
1713365100000|2024-04-17 14:45:00|4927.59|4926.09|4930.59|4929.09|4930.59|4929.09|4924.59|4923.09|12393
1713365400000|2024-04-17 14:50:00|4929.59|4928.09|4917.59|4916.09|4930.59|4929.09|4916.59|4915.09|10094
1713365700000|2024-04-17 14:55:00|4916.59|4915.09|4921.59|4920.09|4922.59|4921.09|4916.59|4915.09|13489
1713366000000|2024-04-17 15:00:00|4922.59|4921.09|4927.59|4926.09|4928.59|4927.09|4920.59|4919.09|10735
1713366300000|2024-04-17 15:05:00|4926.59|4925.09|4924.59|4923.09|4927.59|4926.09|4920.59|4919.09|8233
1713366600000|2024-04-17 15:10:00|4925.59|4924.09|4925.59|4924.09|4928.59|4927.09|4924.59|4923.09|5665
1713366900000|2024-04-17 15:15:00|4926.59|4925.09|4923.59|4922.09|4927.59|4926.09|4923.59|4922.09|9366
1713367200000|2024-04-17 15:20:00|4924.59|4923.09|4924.59|4923.09|4924.59|4923.09|4922.59|4921.09|14708
1713367500000|2024-04-17 15:25:00|4925.59|4924.09|4922.59|4921.09|4925.59|4924.09|4922.59|4921.09|18471
1713367800000|2024-04-17 15:30:00|4922.09|4920.59|4915.59|4914.09|4922.59|4921.09|4915.59|4914.09|33431
1713368100000|2024-04-17 15:35:00|4915.09|4913.59|4918.59|4917.09|4920.59|4919.09|4914.09|4912.59|23835
1713368400000|2024-04-17 15:40:00|4919.59|4918.09|4918.59|4917.09|4921.59|4920.09|4917.59|4916.09|9747
1713368700000|2024-04-17 15:45:00|4919.59|4918.09|4920.59|4919.09|4920.59|4919.09|4917.59|4916.09|8665
1713369000000|2024-04-17 15:50:00|4919.59|4918.09|4919.09|4917.59|4921.59|4920.09|4916.59|4915.09|8944
1713369300000|2024-04-17 15:55:00|4918.59|4917.09|4918.59|4917.09|4920.59|4919.09|4917.59|4916.09|2801
1713369600000|2024-04-17 16:00:00|4918.09|4916.59|4910.59|4909.09|4918.59|4917.09|4910.59|4909.09|4095
1713369900000|2024-04-17 16:05:00|4911.59|4910.09|4908.59|4907.09|4911.59|4910.09|4906.59|4905.09|4543
1713370200000|2024-04-17 16:10:00|4909.59|4908.09|4913.59|4912.09|4915.59|4914.09|4908.59|4907.09|5911
1713370500000|2024-04-17 16:15:00|4914.59|4913.09|4911.59|4910.09|4914.59|4913.09|4909.09|4907.59|3223
1713370800000|2024-04-17 16:20:00|4912.59|4911.09|4910.59|4909.09|4914.59|4913.09|4909.59|4908.09|1914
1713371100000|2024-04-17 16:25:00|4911.59|4910.09|4909.59|4908.09|4914.59|4913.09|4908.59|4907.09|3723
1713371400000|2024-04-17 16:30:00|4908.59|4907.09|4907.59|4906.09|4909.59|4908.09|4906.59|4905.09|2071
1713371700000|2024-04-17 16:35:00|4907.09|4905.59|4905.59|4904.09|4907.59|4906.09|4904.59|4903.09|3383
1713372000000|2024-04-17 16:40:00|4906.59|4905.09|4900.59|4899.09|4907.59|4906.09|4900.59|4899.09|3067
1713372300000|2024-04-17 16:45:00|4901.59|4900.09|4907.09|4905.59|4907.59|4906.09|4899.59|4898.09|1706
1713372600000|2024-04-17 16:50:00|4907.59|4906.09|4906.59|4905.09|4908.59|4907.09|4905.59|4904.09|1903
1713372900000|2024-04-17 16:55:00|4905.59|4904.09|4904.59|4903.09|4906.59|4905.09|4901.59|4900.09|2082
1713373200000|2024-04-17 17:00:00|4904.09|4902.59|4908.59|4907.09|4909.59|4908.09|4902.59|4901.09|4637
1713373500000|2024-04-17 17:05:00|4908.09|4906.59|4912.59|4911.09|4912.59|4911.09|4906.59|4905.09|1214
1713373800000|2024-04-17 17:10:00|4912.09|4910.59|4911.59|4910.09|4914.59|4913.09|4911.59|4910.09|1410
1713374100000|2024-04-17 17:15:00|4912.09|4910.59|4915.59|4914.09|4915.59|4914.09|4911.59|4910.09|1597
1713374400000|2024-04-17 17:20:00|4916.59|4915.09|4915.59|4914.09|4917.59|4916.09|4914.59|4913.09|1411
1713374700000|2024-04-17 17:25:00|4916.59|4915.09|4918.59|4917.09|4918.59|4917.09|4914.59|4913.09|1140
1713375000000|2024-04-17 17:30:00|4919.59|4918.09|4917.59|4916.09|4920.59|4919.09|4916.59|4915.09|1614
1713375300000|2024-04-17 17:35:00|4918.09|4916.59|4919.59|4918.09|4920.59|4919.09|4917.59|4916.09|909
1713375600000|2024-04-17 17:40:00|4919.09|4917.59|4918.59|4917.09|4920.59|4919.09|4915.59|4914.09|918
1713375900000|2024-04-17 17:45:00|4917.59|4916.09|4919.59|4918.09|4919.59|4918.09|4914.59|4913.09|929
1713376200000|2024-04-17 17:50:00|4920.59|4919.09|4920.59|4919.09|4921.59|4920.09|4916.59|4915.09|1009
1713376500000|2024-04-17 17:55:00|4921.09|4919.59|4922.59|4921.09|4922.59|4921.09|4920.59|4919.09|810
1713376800000|2024-04-17 18:00:00|4922.09|4920.59|4922.59|4921.09|4923.59|4922.09|4919.59|4918.09|588
1713377100000|2024-04-17 18:05:00|4922.09|4920.59|4921.59|4920.09|4923.59|4922.09|4920.59|4919.09|990
1713377400000|2024-04-17 18:10:00|4920.59|4919.09|4918.59|4917.09|4921.59|4920.09|4917.59|4916.09|831
1713377700000|2024-04-17 18:15:00|4919.59|4918.09|4919.59|4918.09|4920.59|4919.09|4915.59|4914.09|983
1713378000000|2024-04-17 18:20:00|4918.59|4917.09|4916.59|4915.09|4919.59|4918.09|4914.59|4913.09|3163
1713378300000|2024-04-17 18:25:00|4915.59|4914.09|4916.59|4915.09|4919.59|4918.09|4914.59|4913.09|2225
1713378600000|2024-04-17 18:30:00|4916.09|4914.59|4917.09|4915.59|4917.59|4916.09|4915.59|4914.09|979
1713378900000|2024-04-17 18:35:00|4916.59|4915.09|4917.59|4916.09|4918.59|4917.09|4913.59|4912.09|1105
1713379200000|2024-04-17 18:40:00|4918.59|4917.09|4928.59|4927.09|4928.59|4927.09|4918.09|4916.59|2517
1713379500000|2024-04-17 18:45:00|4928.09|4926.59|4921.59|4920.09|4929.59|4928.09|4921.59|4920.09|2461
1713379800000|2024-04-17 18:50:00|4922.09|4920.59|4914.59|4913.09|4924.59|4923.09|4912.59|4911.09|1889
1713380100000|2024-04-17 18:55:00|4913.59|4912.09|4912.59|4911.09|4916.59|4915.09|4911.59|4910.09|2178
1713380400000|2024-04-17 19:00:00|4912.09|4910.59|4909.59|4908.09|4912.59|4911.09|4909.59|4908.09|1649
1713380700000|2024-04-17 19:05:00|4910.59|4909.09|4909.59|4908.09|4911.59|4910.09|4908.59|4907.09|2009
1713381000000|2024-04-17 19:10:00|4910.09|4908.59|4906.59|4905.09|4910.59|4909.09|4906.59|4905.09|994
1713381300000|2024-04-17 19:15:00|4907.09|4905.59|4910.09|4908.59|4912.59|4911.09|4907.09|4905.59|1249
1713381600000|2024-04-17 19:20:00|4910.59|4909.09|4909.59|4908.09|4911.59|4910.09|4907.59|4906.09|465
1713381900000|2024-04-17 19:25:00|4909.09|4907.59|4907.59|4906.09|4911.59|4910.09|4907.59|4906.09|1723
1713382200000|2024-04-17 19:30:00|4908.59|4907.09|4910.59|4909.09|4911.59|4910.09|4907.59|4906.09|837
1713382500000|2024-04-17 19:35:00|4910.09|4908.59|4907.59|4906.09|4910.09|4908.59|4905.59|4904.09|1740
1713382800000|2024-04-17 19:40:00|4908.09|4906.59|4912.59|4911.09|4913.59|4912.09|4905.59|4904.09|2179
1713383100000|2024-04-17 19:45:00|4911.59|4910.09|4915.59|4914.09|4917.59|4916.09|4911.59|4910.09|2513
1713383400000|2024-04-17 19:50:00|4914.59|4913.09|4914.59|4913.09|4915.59|4914.09|4910.59|4909.09|2941
1713383700000|2024-04-17 19:55:00|4914.09|4912.59|4911.59|4910.09|4915.09|4913.59|4910.59|4909.09|3942
1713384000000|2024-04-17 20:00:00|4910.64|4907.64|4911.64|4908.64|4912.14|4909.14|4906.64|4903.64|9
1713384300000|2024-04-17 20:05:00|4911.44|4908.44|4911.64|4908.64|4912.14|4909.14|4909.04|4906.04|0
1713384600000|2024-04-17 20:10:00|4911.14|4908.14|4910.94|4907.94|4911.84|4908.84|4910.24|4907.24|0
1713384900000|2024-04-17 20:15:00|4911.14|4908.14|4911.14|4908.14|4911.84|4908.84|4909.24|4906.24|0
1713385200000|2024-04-17 20:20:00|4911.04|4908.04|4911.14|4908.14|4911.64|4908.64|4910.44|4907.44|0
1713385500000|2024-04-17 20:25:00|4911.64|4908.64|4912.14|4909.14|4912.14|4909.14|4911.14|4908.14|0
1713385800000|2024-04-17 20:30:00|4912.04|4909.04|4912.14|4909.14|4912.14|4909.14|4911.84|4908.84|0
1713386100000|2024-04-17 20:35:00|4911.84|4908.84|4911.84|4908.84|4912.14|4909.14|4911.74|4908.74|0
1713386400000|2024-04-17 20:40:00|4911.74|4908.74|4911.14|4908.14|4912.14|4909.14|4910.94|4907.94|0
1713386700000|2024-04-17 20:45:00|4911.04|4908.04|4911.84|4908.84|4912.14|4909.14|4910.94|4907.94|0
1713387000000|2024-04-17 20:50:00|4911.64|4908.64|4911.64|4908.64|4912.14|4909.14|4911.54|4908.54|0
1713387300000|2024-04-17 20:55:00|4911.44|4908.44|4911.74|4908.74|4911.74|4908.74|4911.24|4908.24|0
1713387600000|2024-04-17 21:00:00|4911.94|4908.94|4912.84|4909.84|4912.84|4909.84|4911.84|4908.84|0
1713387900000|2024-04-17 21:05:00|4913.04|4910.04|4912.84|4909.84|4913.24|4910.24|4912.54|4909.54|0
1713388200000|2024-04-17 21:10:00|4912.64|4909.64|4912.84|4909.84|4912.84|4909.84|4912.64|4909.64|0
1713388500000|2024-04-17 21:15:00|4913.04|4910.04|4912.84|4909.84|4913.04|4910.04|4912.64|4909.64|0
1713388800000|2024-04-17 21:20:00|4912.74|4909.74|4912.84|4909.84|4913.04|4910.04|4912.64|4909.64|0
1713389100000|2024-04-17 21:25:00|4912.74|4909.74|4913.34|4910.34|4913.34|4910.34|4912.74|4909.74|0
1713389400000|2024-04-17 21:30:00|4913.44|4910.44|4912.84|4909.84|4913.84|4910.84|4912.84|4909.84|0
1713389700000|2024-04-17 21:35:00|4912.74|4909.74|4912.64|4909.64|4912.74|4909.74|4912.44|4909.44|0
1713390000000|2024-04-17 21:40:00|4912.44|4909.44|4912.64|4909.64|4912.74|4909.74|4912.44|4909.44|0
1713390300000|2024-04-17 21:45:00|4912.74|4909.74|4912.8|4909.8|4913.3|4910.3|4912.74|4909.74|0
1713390600000|2024-04-17 21:50:00|4912.9|4909.9|4913.1|4910.1|4913.1|4910.1|4912.9|4909.9|0
1713390900000|2024-04-17 21:55:00|4913.2|4910.2|4913|4910|4913.2|4910.2|4913|4910|0
1713391200000|2024-04-17 22:00:00|4913.8|4910.8|4914.8|4911.8|4916.3|4913.3|4912.9|4909.9|0
1713391500000|2024-04-17 22:05:00|4914.6|4911.6|4915.7|4912.7|4916|4913|4914.2|4911.2|0
1713391800000|2024-04-17 22:10:00|4915.8|4912.8|4915.3|4912.3|4916|4913|4915.3|4912.3|0
1713392100000|2024-04-17 22:15:00|4915.4|4912.4|4915.8|4912.8|4915.8|4912.8|4913.9|4910.9|0
1713392400000|2024-04-17 22:20:00|4915.6|4912.6|4915.6|4912.6|4916.5|4913.5|4915.3|4912.3|0
1713392700000|2024-04-17 22:25:00|4915.4|4912.4|4914.4|4911.4|4915.6|4912.6|4914.4|4911.4|0
1713393000000|2024-04-17 22:30:00|4914.7|4911.7|4914.7|4911.7|4915.8|4912.8|4914.4|4911.4|0
1713393300000|2024-04-17 22:35:00|4914.6|4911.6|4914.7|4911.7|4915.3|4912.3|4913.9|4910.9|0
1713393600000|2024-04-17 22:40:00|4914.8|4911.8|4915.8|4912.8|4916.3|4913.3|4914.7|4911.7|0
1713393900000|2024-04-17 22:45:00|4915.9|4912.9|4915.6|4912.6|4916.3|4913.3|4915.6|4912.6|0
1713394200000|2024-04-17 22:50:00|4915.3|4912.3|4915.3|4912.3|4915.3|4912.3|4913.9|4910.9|0
1713394500000|2024-04-17 22:55:00|4915.2|4912.2|4915.6|4912.6|4916|4913|4915.2|4912.2|0
1713394800000|2024-04-17 23:00:00|4915.8|4912.8|4917|4914|4917.2|4914.2|4915.3|4912.3|0
1713395100000|2024-04-17 23:05:00|4916.8|4913.8|4917|4914|4917.5|4914.5|4916.5|4913.5|0
1713395400000|2024-04-17 23:10:00|4917.1|4914.1|4915.6|4912.6|4917.2|4914.2|4915.6|4912.6|0
1713395700000|2024-04-17 23:15:00|4915.7|4912.7|4915.3|4912.3|4916|4913|4915.1|4912.1|0
1713396000000|2024-04-17 23:20:00|4915.6|4912.6|4914.8|4911.8|4915.6|4912.6|4913.9|4910.9|0
1713396300000|2024-04-17 23:25:00|4915.1|4912.1|4915.1|4912.1|4915.1|4912.1|4914.4|4911.4|0
1713396600000|2024-04-17 23:30:00|4915.2|4912.2|4915.4|4912.4|4915.8|4912.8|4915.1|4912.1|0
1713396900000|2024-04-17 23:35:00|4915.6|4912.6|4915.3|4912.3|4915.6|4912.6|4914.6|4911.6|0
1713397200000|2024-04-17 23:40:00|4915.4|4912.4|4916|4913|4916.3|4913.3|4915.3|4912.3|0
1713397500000|2024-04-17 23:45:00|4916.3|4913.3|4915.6|4912.6|4916.8|4913.8|4915.6|4912.6|0
1713397800000|2024-04-17 23:50:00|4915.7|4912.7|4916.3|4913.3|4916.8|4913.8|4915.6|4912.6|0
1713398100000|2024-04-17 23:55:00|4916.4|4913.4|4917|4914|4917.5|4914.5|4916|4913|0
1713398400000|2024-04-18 00:00:00|4917.2|4914.2|4914.6|4911.6|4917.2|4914.2|4914.3|4911.3|0
1713398700000|2024-04-18 00:05:00|4914.8|4911.8|4915.8|4912.8|4915.8|4912.8|4914.4|4911.4|0
1713399000000|2024-04-18 00:10:00|4915.6|4912.6|4914|4911|4915.8|4912.8|4912.8|4909.8|0
1713399300000|2024-04-18 00:15:00|4913.8|4910.8|4918.4|4916.4|4918.4|4916.4|4913.8|4910.8|550
1713399600000|2024-04-18 00:20:00|4918.9|4916.9|4915.4|4913.4|4918.9|4916.9|4915.4|4913.4|215
1713399900000|2024-04-18 00:25:00|4915.9|4913.9|4915.4|4913.4|4917.4|4915.4|4915.4|4913.4|227
1713400200000|2024-04-18 00:30:00|4914.9|4912.9|4916.9|4914.9|4917.4|4915.4|4914.4|4912.4|89
1713400500000|2024-04-18 00:35:00|4916.4|4914.4|4915.9|4913.9|4916.9|4914.9|4915.4|4913.4|53
1713400800000|2024-04-18 00:40:00|4916.4|4914.4|4913.4|4911.4|4916.4|4914.4|4913.4|4911.4|47
1713401100000|2024-04-18 00:45:00|4914.4|4912.4|4912.9|4910.9|4914.4|4912.4|4911.9|4909.9|76
1713401400000|2024-04-18 00:50:00|4913.4|4911.4|4911.4|4909.4|4913.4|4911.4|4910.4|4908.4|121
1713401700000|2024-04-18 00:55:00|4912.4|4910.4|4914.4|4912.4|4914.4|4912.4|4911.4|4909.4|85
1713402000000|2024-04-18 01:00:00|4914.9|4912.9|4913.4|4911.4|4915.4|4913.4|4913.4|4911.4|169
1713402300000|2024-04-18 01:05:00|4912.4|4910.4|4911.4|4909.4|4912.9|4910.9|4911.4|4909.4|68
1713402600000|2024-04-18 01:10:00|4912.4|4910.4|4913.4|4911.4|4914.4|4912.4|4911.4|4909.4|89
1713402900000|2024-04-18 01:15:00|4912.4|4910.4|4912.4|4910.4|4914.4|4912.4|4912.4|4910.4|183
1713403200000|2024-04-18 01:20:00|4911.4|4909.4|4910.4|4908.4|4911.4|4909.4|4909.4|4907.4|273
1713403500000|2024-04-18 01:25:00|4911.4|4909.4|4911.9|4909.9|4912.4|4910.4|4911.4|4909.4|91
1713403800000|2024-04-18 01:30:00|4911.4|4909.4|4911.4|4909.4|4911.9|4909.9|4910.4|4908.4|99
1713404100000|2024-04-18 01:35:00|4911.9|4909.9|4912.4|4910.4|4913.4|4911.4|4910.9|4908.9|45
1713404400000|2024-04-18 01:40:00|4911.9|4909.9|4911.4|4909.4|4911.9|4909.9|4910.4|4908.4|40
1713404700000|2024-04-18 01:45:00|4912.4|4910.4|4912.4|4910.4|4913.4|4911.4|4912.4|4910.4|37
1713405000000|2024-04-18 01:50:00|4912.9|4910.9|4912.4|4910.4|4913.4|4911.4|4912.4|4910.4|30
1713405300000|2024-04-18 01:55:00|4913.4|4911.4|4915.4|4913.4|4915.4|4913.4|4913.4|4911.4|48
1713405600000|2024-04-18 02:00:00|4915.9|4913.9|4915.9|4913.9|4916.4|4914.4|4914.4|4912.4|139
1713405900000|2024-04-18 02:05:00|4915.4|4913.4|4915.4|4913.4|4916.4|4914.4|4913.4|4911.4|55
1713406200000|2024-04-18 02:10:00|4915.9|4913.9|4918.4|4916.4|4918.4|4916.4|4915.4|4913.4|163
1713406500000|2024-04-18 02:15:00|4917.9|4915.9|4919.4|4917.4|4919.4|4917.4|4916.9|4914.9|84
1713406800000|2024-04-18 02:20:00|4918.9|4916.9|4918.4|4916.4|4918.9|4916.9|4917.4|4915.4|100
1713407100000|2024-04-18 02:25:00|4918.9|4916.9|4919.4|4917.4|4919.4|4917.4|4918.4|4916.4|114
1713407400000|2024-04-18 02:30:00|4918.9|4916.9|4919.4|4917.4|4919.4|4917.4|4918.4|4916.4|134
1713407700000|2024-04-18 02:35:00|4920.9|4918.9|4921.4|4919.4|4921.4|4919.4|4920.4|4918.4|624
1713408000000|2024-04-18 02:40:00|4920.4|4918.4|4920.4|4918.4|4921.4|4919.4|4919.4|4917.4|97
1713408300000|2024-04-18 02:45:00|4921.4|4919.4|4921.4|4919.4|4921.4|4919.4|4919.4|4917.4|386
1713408600000|2024-04-18 02:50:00|4920.9|4918.9|4922.4|4920.4|4922.4|4920.4|4920.9|4918.9|225
1713408900000|2024-04-18 02:55:00|4921.4|4919.4|4921.4|4919.4|4921.4|4919.4|4921.4|4919.4|67
1713409200000|2024-04-18 03:00:00|4921.9|4919.9|4922.4|4920.4|4922.4|4920.4|4921.4|4919.4|84
1713409500000|2024-04-18 03:05:00|4923.4|4921.4|4923.4|4921.4|4923.4|4921.4|4922.4|4920.4|196
1713409800000|2024-04-18 03:10:00|4922.4|4920.4|4922.4|4920.4|4923.4|4921.4|4922.4|4920.4|57
1713410100000|2024-04-18 03:15:00|||||||||21
1713410400000|2024-04-18 03:20:00|4921.9|4919.9|4922.4|4920.4|4923.4|4921.4|4921.4|4919.4|119
1713410700000|2024-04-18 03:25:00|4923.4|4921.4|4922.4|4920.4|4923.4|4921.4|4922.4|4920.4|25
1713411000000|2024-04-18 03:30:00|4922.9|4920.9|4923.4|4921.4|4923.4|4921.4|4922.4|4920.4|30
1713411300000|2024-04-18 03:35:00|4922.9|4920.9|4922.4|4920.4|4923.9|4921.9|4922.4|4920.4|335
1713411600000|2024-04-18 03:40:00|4923.4|4921.4|4923.4|4921.4|4923.4|4921.4|4922.4|4920.4|162
1713411900000|2024-04-18 03:45:00|4922.9|4920.9|4922.4|4920.4|4923.4|4921.4|4922.4|4920.4|87
1713412200000|2024-04-18 03:50:00|4922.9|4920.9|4923.4|4921.4|4923.4|4921.4|4922.4|4920.4|6
1713412500000|2024-04-18 03:55:00|4922.9|4920.9|4923.4|4921.4|4923.4|4921.4|4922.9|4920.9|17
1713412800000|2024-04-18 04:00:00|4922.4|4920.4|4925.4|4923.4|4925.4|4923.4|4922.4|4920.4|731
1713413100000|2024-04-18 04:05:00|4925.9|4923.9|4925.4|4923.4|4926.4|4924.4|4925.4|4923.4|142
1713413400000|2024-04-18 04:10:00|4924.4|4922.4|4924.4|4922.4|4924.4|4922.4|4924.4|4922.4|134
1713413700000|2024-04-18 04:15:00|4923.4|4921.4|4924.4|4922.4|4924.4|4922.4|4923.4|4921.4|35
1713414000000|2024-04-18 04:20:00|4923.4|4921.4|4924.4|4922.4|4924.4|4922.4|4923.4|4921.4|85
1713414300000|2024-04-18 04:25:00|4924.9|4922.9|4926.4|4924.4|4926.4|4924.4|4924.4|4922.4|165
1713414600000|2024-04-18 04:30:00|4925.9|4923.9|4925.4|4923.4|4926.4|4924.4|4925.4|4923.4|68
1713414900000|2024-04-18 04:35:00|4925.9|4923.9|4925.4|4923.4|4925.9|4923.9|4925.4|4923.4|39
1713415200000|2024-04-18 04:40:00|4924.4|4922.4|4924.4|4922.4|4925.4|4923.4|4924.4|4922.4|184
1713415500000|2024-04-18 04:45:00|4924.9|4922.9|4925.4|4923.4|4926.4|4924.4|4924.4|4922.4|197
1713415800000|2024-04-18 04:50:00|4925.9|4923.9|4925.4|4923.4|4925.9|4923.9|4925.4|4923.4|31
1713416100000|2024-04-18 04:55:00|4926.4|4924.4|4925.4|4923.4|4926.4|4924.4|4925.4|4923.4|215
1713416400000|2024-04-18 05:00:00|4926.4|4924.4|4924.4|4922.4|4926.4|4924.4|4924.4|4922.4|320
1713416700000|2024-04-18 05:05:00|4924.9|4922.9|4924.4|4922.4|4925.4|4923.4|4924.4|4922.4|233
1713417000000|2024-04-18 05:10:00|4925.4|4923.4|4924.4|4922.4|4925.4|4923.4|4923.4|4921.4|323
1713417300000|2024-04-18 05:15:00|4923.4|4921.4|4922.9|4920.9|4923.4|4921.4|4922.4|4920.4|156
1713417600000|2024-04-18 05:20:00|4922.4|4920.4|4927.4|4925.4|4927.4|4925.4|4922.4|4920.4|1032
1713417900000|2024-04-18 05:25:00|4931.4|4929.4|4930.4|4928.4|4933.4|4931.4|4929.4|4927.4|2508
1713418200000|2024-04-18 05:30:00|4931.4|4929.4|4933.4|4931.4|4933.4|4931.4|4930.4|4928.4|1250
1713418500000|2024-04-18 05:35:00|4932.4|4930.4|4935.4|4933.4|4937.4|4935.4|4932.4|4930.4|1522
1713418800000|2024-04-18 05:40:00|4936.4|4934.4|4942.4|4940.4|4942.4|4940.4|4936.4|4934.4|2219
1713419100000|2024-04-18 05:45:00|4941.4|4939.4|4941.4|4939.4|4942.4|4940.4|4940.4|4938.4|1316
1713419400000|2024-04-18 05:50:00|4940.4|4938.4|4940.4|4938.4|4941.4|4939.4|4939.4|4937.4|2184
1713419700000|2024-04-18 05:55:00|4940.9|4938.9|4939.4|4937.4|4941.4|4939.4|4939.4|4937.4|1223
1713420000000|2024-04-18 06:00:00|4939.15|4937.65|4942.15|4940.65|4942.15|4940.65|4937.15|4935.65|2915
1713420300000|2024-04-18 06:05:00|4941.15|4939.65|4936.15|4934.65|4942.15|4940.65|4936.15|4934.65|1196
1713420600000|2024-04-18 06:10:00|4935.65|4934.15|4934.15|4932.65|4936.15|4934.65|4934.15|4932.65|1110
1713420900000|2024-04-18 06:15:00|4933.15|4931.65|4941.15|4939.65|4941.15|4939.65|4933.15|4931.65|3553
1713421200000|2024-04-18 06:20:00|4942.15|4940.65|4942.65|4941.15|4945.15|4943.65|4941.15|4939.65|3364
1713421500000|2024-04-18 06:25:00|4942.15|4940.65|4938.15|4936.65|4942.15|4940.65|4937.15|4935.65|1690
1713421800000|2024-04-18 06:30:00|4938.65|4937.15|4940.15|4938.65|4940.15|4938.65|4938.65|4937.15|683
1713422100000|2024-04-18 06:35:00|4939.65|4938.15|4937.15|4935.65|4939.65|4938.15|4937.15|4935.65|1631
1713422400000|2024-04-18 06:40:00|4940.15|4938.65|4939.15|4937.65|4942.15|4940.65|4939.15|4937.65|3102
1713422700000|2024-04-18 06:45:00|4938.15|4936.65|4944.15|4942.65|4948.15|4946.65|4938.15|4936.65|6776
1713423000000|2024-04-18 06:50:00|4943.15|4941.65|4939.15|4937.65|4943.65|4942.15|4938.15|4936.65|1517
1713423300000|2024-04-18 06:55:00|4940.15|4938.65|4944.15|4942.65|4944.15|4942.65|4938.15|4936.65|4058
1713423600000|2024-04-18 07:00:00|4943.15|4941.65|4936.15|4934.65|4943.15|4941.65|4935.15|4933.65|13622
1713423900000|2024-04-18 07:05:00|4937.15|4935.65|4934.65|4933.15|4937.15|4935.65|4931.15|4929.65|7712
1713424200000|2024-04-18 07:10:00|4935.15|4933.65|4937.15|4935.65|4939.15|4937.65|4932.15|4930.65|5473
1713424500000|2024-04-18 07:15:00|4938.15|4936.65|4935.15|4933.65|4939.15|4937.65|4932.15|4930.65|4862
1713424800000|2024-04-18 07:20:00|4935.65|4934.15|4936.15|4934.65|4938.15|4936.65|4934.15|4932.65|7588
1713425100000|2024-04-18 07:25:00|4935.15|4933.65|4934.15|4932.65|4939.15|4937.65|4934.15|4932.65|9660
1713425400000|2024-04-18 07:30:00|4933.15|4931.65|4936.15|4934.65|4939.15|4937.65|4933.15|4931.65|10350
1713425700000|2024-04-18 07:35:00|4935.15|4933.65|4934.15|4932.65|4939.15|4937.65|4934.15|4932.65|4296
1713426000000|2024-04-18 07:40:00|4933.15|4931.65|4932.65|4931.15|4935.15|4933.65|4931.15|4929.65|5317
1713426300000|2024-04-18 07:45:00|4932.15|4930.65|4935.15|4933.65|4936.15|4934.65|4931.15|4929.65|6869
1713426600000|2024-04-18 07:50:00|4934.15|4932.65|4935.15|4933.65|4939.15|4937.65|4934.15|4932.65|3708
1713426900000|2024-04-18 07:55:00|4934.15|4932.65|4933.15|4931.65|4937.15|4935.65|4933.15|4931.65|2839
1713427200000|2024-04-18 08:00:00|4932.15|4930.65|4929.15|4927.65|4933.15|4931.65|4929.15|4927.65|9443
1713427500000|2024-04-18 08:05:00|4930.15|4928.65|4932.15|4930.65|4934.15|4932.65|4930.15|4928.65|9449
1713427800000|2024-04-18 08:10:00|4931.15|4929.65|4933.15|4931.65|4934.15|4932.65|4928.15|4926.65|7623
1713428100000|2024-04-18 08:15:00|4932.15|4930.65|4930.15|4928.65|4933.15|4931.65|4929.15|4927.65|1916
1713428400000|2024-04-18 08:20:00|4929.15|4927.65|4929.15|4927.65|4934.15|4932.65|4927.15|4925.65|7342
1713428700000|2024-04-18 08:25:00|4930.15|4928.65|4935.15|4933.65|4935.15|4933.65|4929.15|4927.65|2659
1713429000000|2024-04-18 08:30:00|4936.15|4934.65|4938.15|4936.65|4940.15|4938.65|4935.15|4933.65|3483
1713429300000|2024-04-18 08:35:00|4938.65|4937.15|4934.15|4932.65|4939.15|4937.65|4934.15|4932.65|5618
1713429600000|2024-04-18 08:40:00|4935.15|4933.65|4934.15|4932.65|4935.15|4933.65|4932.15|4930.65|2006
1713429900000|2024-04-18 08:45:00|4935.15|4933.65|4938.15|4936.65|4939.15|4937.65|4933.15|4931.65|2529
1713430200000|2024-04-18 08:50:00|4938.65|4937.15|4936.45|4934.95|4940.45|4938.95|4936.45|4934.95|2987
1713430500000|2024-04-18 08:55:00|4935.45|4933.95|4937.45|4935.95|4938.45|4936.95|4932.45|4930.95|2337
1713430800000|2024-04-18 09:00:00|4938.45|4936.95|4939.45|4937.95|4939.95|4938.45|4937.45|4935.95|1404
1713431100000|2024-04-18 09:05:00|4938.45|4936.95|4939.45|4937.95|4940.45|4938.95|4936.45|4934.95|2484
1713431400000|2024-04-18 09:10:00|4938.45|4936.95|4938.45|4936.95|4939.45|4937.95|4937.45|4935.95|2935
1713431700000|2024-04-18 09:15:00|4937.45|4935.95|4931.45|4929.95|4937.45|4935.95|4931.45|4929.95|3855
1713432000000|2024-04-18 09:20:00|4930.95|4929.45|4927.45|4925.95|4931.45|4929.95|4925.45|4923.95|3062
1713432300000|2024-04-18 09:25:00|4928.45|4926.95|4928.45|4926.95|4928.45|4926.95|4924.45|4922.95|6275
1713432600000|2024-04-18 09:30:00|4927.45|4925.95|4927.45|4925.95|4929.45|4927.95|4924.45|4922.95|5048
1713432900000|2024-04-18 09:35:00|4926.45|4924.95|4929.45|4927.95|4930.45|4928.95|4924.45|4922.95|2258
1713433200000|2024-04-18 09:40:00|4930.45|4928.95|4931.95|4930.45|4932.45|4930.95|4929.45|4927.95|5811
1713433500000|2024-04-18 09:45:00|4932.45|4930.95|4934.45|4932.95|4935.45|4933.95|4931.95|4930.45|4793
1713433800000|2024-04-18 09:50:00|4933.45|4931.95|4932.45|4930.95|4933.45|4931.95|4931.45|4929.95|11175
1713434100000|2024-04-18 09:55:00|4931.45|4929.95|4934.45|4932.95|4934.45|4932.95|4930.45|4928.95|1257
1713434400000|2024-04-18 10:00:00|4933.45|4931.95|4932.45|4930.95|4933.45|4931.95|4931.45|4929.95|1487
1713434700000|2024-04-18 10:05:00|4932.95|4931.45|4933.45|4931.95|4934.45|4932.95|4931.45|4929.95|3969
1713435000000|2024-04-18 10:10:00|4932.45|4930.95|4929.45|4927.95|4932.45|4930.95|4927.45|4925.95|2825
1713435300000|2024-04-18 10:15:00|4928.45|4926.95|4928.45|4926.95|4929.45|4927.95|4927.45|4925.95|2568
1713435600000|2024-04-18 10:20:00|4927.45|4925.95|4930.45|4928.95|4931.45|4929.95|4927.45|4925.95|2724
1713435900000|2024-04-18 10:25:00|4931.45|4929.95|4932.45|4930.95|4932.45|4930.95|4929.45|4927.95|2076
1713436200000|2024-04-18 10:30:00|4931.45|4929.95|4932.45|4930.95|4935.45|4933.95|4931.45|4929.95|1894
1713436500000|2024-04-18 10:35:00|4933.45|4931.95|4936.45|4934.95|4936.45|4934.95|4933.45|4931.95|2129
1713436800000|2024-04-18 10:40:00|4935.45|4933.95|4933.45|4931.95|4936.45|4934.95|4933.45|4931.95|2033
1713437100000|2024-04-18 10:45:00|4932.95|4931.45|4933.45|4931.95|4935.45|4933.95|4932.45|4930.95|3077
1713437400000|2024-04-18 10:50:00|4932.45|4930.95|4932.45|4930.95|4934.45|4932.95|4932.45|4930.95|4984
1713437700000|2024-04-18 10:55:00|4933.45|4931.95|4935.45|4933.95|4935.45|4933.95|4932.45|4930.95|6523
1713438000000|2024-04-18 11:00:00|4934.45|4932.95|4936.45|4934.95|4936.45|4934.95|4933.45|4931.95|6569
1713438300000|2024-04-18 11:05:00|4935.45|4933.95|4936.45|4934.95|4938.45|4936.95|4935.45|4933.95|2572
1713438600000|2024-04-18 11:10:00|4935.45|4933.95|4932.45|4930.95|4935.45|4933.95|4930.45|4928.95|2787
1713438900000|2024-04-18 11:15:00|4933.45|4931.95|4932.45|4930.95|4934.45|4932.95|4931.45|4929.95|1111
1713439200000|2024-04-18 11:20:00|4933.45|4931.95|4930.45|4928.95|4935.45|4933.95|4930.45|4928.95|1170
1713439500000|2024-04-18 11:25:00|4931.45|4929.95|4927.45|4925.95|4931.45|4929.95|4927.45|4925.95|4094
1713439800000|2024-04-18 11:30:00|4928.45|4926.95|4931.45|4929.95|4932.45|4930.95|4928.45|4926.95|5563
1713440100000|2024-04-18 11:35:00|4932.45|4930.95|4928.45|4926.95|4932.45|4930.95|4927.45|4925.95|4294
1713440400000|2024-04-18 11:40:00|4928.73|4927.23|4934.73|4933.23|4936.73|4935.23|4928.73|4927.23|3403
1713440700000|2024-04-18 11:45:00|4935.73|4934.23|4932.73|4931.23|4937.73|4936.23|4932.73|4931.23|3211
1713441000000|2024-04-18 11:50:00|4933.73|4932.23|4936.73|4935.23|4937.73|4936.23|4933.73|4932.23|1434
1713441300000|2024-04-18 11:55:00|4937.73|4936.23|4935.73|4934.23|4937.73|4936.23|4934.73|4933.23|3125
1713441600000|2024-04-18 12:00:00|4936.73|4935.23|4930.73|4929.23|4936.73|4935.23|4930.73|4929.23|2543
1713441900000|2024-04-18 12:05:00|4931.73|4930.23|4929.73|4928.23|4932.73|4931.23|4929.73|4928.23|2160
1713442200000|2024-04-18 12:10:00|4928.73|4927.23|4927.73|4926.23|4929.73|4928.23|4925.73|4924.23|1537
1713442500000|2024-04-18 12:15:00|4926.73|4925.23|4926.73|4925.23|4927.73|4926.23|4925.73|4924.23|3048
1713442800000|2024-04-18 12:20:00|4926.23|4924.73|4924.73|4923.23|4927.73|4926.23|4923.23|4921.73|4330
1713443100000|2024-04-18 12:25:00|4923.73|4922.23|4924.73|4923.23|4925.73|4924.23|4922.73|4921.23|2078
1713443400000|2024-04-18 12:30:00|4924.23|4922.73|4921.73|4920.23|4925.73|4924.23|4920.73|4919.23|4431
1713443700000|2024-04-18 12:35:00|4920.73|4919.23|4924.73|4923.23|4928.73|4927.23|4920.73|4919.23|2880
1713444000000|2024-04-18 12:40:00|4923.73|4922.23|4921.73|4920.23|4925.73|4924.23|4921.73|4920.23|3981
1713444300000|2024-04-18 12:45:00|4920.73|4919.23|4920.73|4919.23|4921.73|4920.23|4915.73|4914.23|5104
1713444600000|2024-04-18 12:50:00|4921.23|4919.73|4921.73|4920.23|4923.73|4922.23|4919.73|4918.23|3221
1713444900000|2024-04-18 12:55:00|4920.73|4919.23|4921.73|4920.23|4924.73|4923.23|4919.73|4918.23|2357
1713445200000|2024-04-18 13:00:00|4922.73|4921.23|4927.73|4926.23|4927.73|4926.23|4921.73|4920.23|4610
1713445500000|2024-04-18 13:05:00|4928.73|4927.23|4929.73|4928.23|4930.73|4929.23|4927.73|4926.23|7575
1713445800000|2024-04-18 13:10:00|4930.73|4929.23|4931.73|4930.23|4932.73|4931.23|4928.73|4927.23|4534
1713446100000|2024-04-18 13:15:00|4931.23|4929.73|4930.73|4929.23|4931.73|4930.23|4927.73|4926.23|6806
1713446400000|2024-04-18 13:20:00|4929.73|4928.23|4927.73|4926.23|4932.73|4931.23|4927.73|4926.23|3157
1713446700000|2024-04-18 13:25:00|4928.73|4927.23|4923.73|4922.23|4929.73|4928.23|4922.73|4921.23|2370
1713447000000|2024-04-18 13:30:00|4924.73|4923.23|4922.73|4921.23|4927.73|4926.23|4921.73|4920.23|7009
1713447300000|2024-04-18 13:35:00|4921.73|4920.23|4908.73|4907.23|4923.73|4922.23|4907.73|4906.23|10538
1713447600000|2024-04-18 13:40:00|4907.73|4906.23|4915.73|4914.23|4916.73|4915.23|4907.73|4906.23|10558
1713447900000|2024-04-18 13:45:00|4916.73|4915.23|4926.73|4925.23|4927.23|4925.73|4913.73|4912.23|12148
1713448200000|2024-04-18 13:50:00|4927.73|4926.23|4921.73|4920.23|4929.73|4928.23|4919.73|4918.23|9349
1713448500000|2024-04-18 13:55:00|4922.73|4921.23|4923.73|4922.23|4928.73|4927.23|4921.73|4920.23|11842
1713448800000|2024-04-18 14:00:00|4924.73|4923.23|4922.73|4921.23|4929.73|4928.23|4921.73|4920.23|12731
1713449100000|2024-04-18 14:05:00|4923.73|4922.23|4930.73|4929.23|4930.73|4929.23|4922.73|4921.23|10797
1713449400000|2024-04-18 14:10:00|4930.19|4928.69|4932.69|4931.19|4933.19|4931.69|4927.19|4925.69|6349
1713449700000|2024-04-18 14:15:00|4932.19|4930.69|4933.19|4931.69|4936.19|4934.69|4931.19|4929.69|9400
1713450000000|2024-04-18 14:20:00|4932.19|4930.69|4930.19|4928.69|4935.19|4933.69|4928.19|4926.69|14884
1713450300000|2024-04-18 14:25:00|4931.19|4929.69|4933.19|4931.69|4935.19|4933.69|4928.69|4927.19|9211
1713450600000|2024-04-18 14:30:00|4934.19|4932.69|4939.19|4937.69|4939.19|4937.69|4933.19|4931.69|5482
1713450900000|2024-04-18 14:35:00|4938.19|4936.69|4939.69|4938.19|4945.19|4943.69|4938.19|4936.69|10849
1713451200000|2024-04-18 14:40:00|4939.19|4937.69|4939.19|4937.69|4942.19|4940.69|4938.19|4936.69|13351
1713451500000|2024-04-18 14:45:00|4940.19|4938.69|4937.19|4935.69|4940.19|4938.69|4932.19|4930.69|12254
1713451800000|2024-04-18 14:50:00|4936.19|4934.69|4936.19|4934.69|4937.19|4935.69|4933.19|4931.69|9561
1713452100000|2024-04-18 14:55:00|4935.19|4933.69|4935.19|4933.69|4938.19|4936.69|4934.19|4932.69|17956
1713452400000|2024-04-18 15:00:00|4936.19|4934.69|4935.19|4933.69|4936.19|4934.69|4933.19|4931.69|11967
1713452700000|2024-04-18 15:05:00|4934.19|4932.69|4939.19|4937.69|4939.19|4937.69|4934.19|4932.69|10507
1713453000000|2024-04-18 15:10:00|4938.19|4936.69|4938.19|4936.69|4940.19|4938.69|4936.19|4934.69|6312
1713453300000|2024-04-18 15:15:00|4939.19|4937.69|4939.19|4937.69|4942.19|4940.69|4938.19|4936.69|9161
1713453600000|2024-04-18 15:20:00|4940.19|4938.69|4943.19|4941.69|4944.19|4942.69|4940.19|4938.69|17483
1713453900000|2024-04-18 15:25:00|4942.19|4940.69|4941.19|4939.69|4943.19|4941.69|4940.19|4938.69|26222
1713454200000|2024-04-18 15:30:00|4940.19|4938.69|4939.19|4937.69|4941.19|4939.69|4938.19|4936.69|29791
1713454500000|2024-04-18 15:35:00|4938.19|4936.69|4937.19|4935.69|4939.19|4937.69|4936.19|4934.69|24047
1713454800000|2024-04-18 15:40:00|4936.19|4934.69|4933.19|4931.69|4937.19|4935.69|4932.19|4930.69|9993
1713455100000|2024-04-18 15:45:00|4932.19|4930.69|4931.19|4929.69|4933.19|4931.69|4931.19|4929.69|4561
1713455400000|2024-04-18 15:50:00|4930.19|4928.69|4932.19|4930.69|4932.19|4930.69|4930.19|4928.69|7663
1713455700000|2024-04-18 15:55:00|4931.19|4929.69|4935.19|4933.69|4936.19|4934.69|4931.19|4929.69|3269
1713456000000|2024-04-18 16:00:00|4936.19|4934.69|4943.19|4941.69|4950.19|4948.69|4936.19|4934.69|17854
1713456300000|2024-04-18 16:05:00|4942.69|4941.19|4940.19|4938.69|4943.19|4941.69|4937.19|4935.69|5712
1713456600000|2024-04-18 16:10:00|4940.69|4939.19|4940.19|4938.69|4942.19|4940.69|4939.19|4937.69|2201
1713456900000|2024-04-18 16:15:00|4939.69|4938.19|4942.19|4940.69|4942.19|4940.69|4938.19|4936.69|2515
1713457200000|2024-04-18 16:20:00|4941.19|4939.69|4938.19|4936.69|4942.19|4940.69|4938.19|4936.69|1297
1713457500000|2024-04-18 16:25:00|4937.19|4935.69|4940.19|4938.69|4940.19|4938.69|4937.19|4935.69|4111
1713457800000|2024-04-18 16:30:00|4939.19|4937.69|4931.19|4929.69|4940.19|4938.69|4931.19|4929.69|2872
1713458100000|2024-04-18 16:35:00|4931.69|4930.19|4937.19|4935.69|4940.19|4938.69|4931.69|4930.19|3635
1713458400000|2024-04-18 16:40:00|4938.19|4936.69|4934.19|4932.69|4938.19|4936.69|4932.19|4930.69|2136
1713458700000|2024-04-18 16:45:00|4933.19|4931.69|4929.19|4927.69|4934.19|4932.69|4927.69|4926.19|3687
1713459000000|2024-04-18 16:50:00|4930.19|4928.69|4927.19|4925.69|4930.19|4928.69|4925.19|4923.69|2778
1713459300000|2024-04-18 16:55:00|4928.19|4926.69|4927.19|4925.69|4929.19|4927.69|4926.19|4924.69|1238
1713459600000|2024-04-18 17:00:00|4926.19|4924.69|4926.19|4924.69|4928.19|4926.69|4925.19|4923.69|785
1713459900000|2024-04-18 17:05:00|4925.19|4923.69|4925.19|4923.69|4926.19|4924.69|4923.19|4921.69|1424
1713460200000|2024-04-18 17:10:00|4926.19|4924.69|4921.19|4919.69|4926.19|4924.69|4920.19|4918.69|1797
1713460500000|2024-04-18 17:15:00|4922.19|4920.69|4917.19|4915.69|4922.19|4920.69|4915.19|4913.69|3033
1713460800000|2024-04-18 17:20:00|4918.19|4916.69|4913.19|4911.69|4919.19|4917.69|4913.19|4911.69|1643
1713461100000|2024-04-18 17:25:00|4912.69|4911.19|4921.19|4919.69|4921.19|4919.69|4912.19|4910.69|1407
1713461400000|2024-04-18 17:30:00|4920.69|4919.19|4918.19|4916.69|4923.19|4921.69|4917.19|4915.69|1350
1713461700000|2024-04-18 17:35:00|4919.19|4917.69|4916.19|4914.69|4920.19|4918.69|4916.19|4914.69|635
1713462000000|2024-04-18 17:40:00|4917.19|4915.69|4918.19|4916.69|4919.19|4917.69|4912.19|4910.69|906
1713462300000|2024-04-18 17:45:00|4917.69|4916.19|4920.19|4918.69|4921.19|4919.69|4917.19|4915.69|1649
1713462600000|2024-04-18 17:50:00|4919.69|4918.19|4917.19|4915.69|4920.19|4918.69|4915.19|4913.69|1554
1713462900000|2024-04-18 17:55:00|4918.19|4916.69|4919.19|4917.69|4919.19|4917.69|4916.19|4914.69|1122
1713463200000|2024-04-18 18:00:00|4918.19|4916.69|4917.19|4915.69|4919.19|4917.69|4916.19|4914.69|1086
1713463500000|2024-04-18 18:05:00|4917.69|4916.19|4915.69|4914.19|4918.19|4916.69|4914.19|4912.69|2029
1713463800000|2024-04-18 18:10:00|4915.19|4913.69|4917.19|4915.69|4918.19|4916.69|4913.19|4911.69|1257
1713464100000|2024-04-18 18:15:00|4916.19|4914.69|4920.19|4918.69|4921.19|4919.69|4916.19|4914.69|618
1713464400000|2024-04-18 18:20:00|4921.19|4919.69|4921.19|4919.69|4924.19|4922.69|4919.19|4917.69|1049
1713464700000|2024-04-18 18:25:00|4920.19|4918.69|4920.19|4918.69|4924.19|4922.69|4918.19|4916.69|2188
1713465000000|2024-04-18 18:30:00|4919.69|4918.19|4914.19|4912.69|4920.19|4918.69|4913.19|4911.69|1534
1713465300000|2024-04-18 18:35:00|4913.69|4912.19|4917.19|4915.69|4918.19|4916.69|4913.19|4911.69|1193
1713465600000|2024-04-18 18:40:00|4916.19|4914.69|4919.69|4918.19|4921.19|4919.69|4916.19|4914.69|793
1713465900000|2024-04-18 18:45:00|4919.19|4917.69|4919.19|4917.69|4920.19|4918.69|4917.19|4915.69|632
1713466200000|2024-04-18 18:50:00|4918.19|4916.69|4917.19|4915.69|4919.19|4917.69|4916.19|4914.69|968
1713466500000|2024-04-18 18:55:00|4917.69|4916.19|4916.19|4914.69|4918.19|4916.69|4915.19|4913.69|618
1713466800000|2024-04-18 19:00:00|4917.19|4915.69|4920.19|4918.69|4922.19|4920.69|4916.19|4914.69|1025
1713467100000|2024-04-18 19:05:00|4921.19|4919.69|4921.19|4919.69|4923.19|4921.69|4919.19|4917.69|771
1713467400000|2024-04-18 19:10:00|4922.19|4920.69|4920.19|4918.69|4924.69|4923.19|4919.19|4917.69|974
1713467700000|2024-04-18 19:15:00|4921.19|4919.69|4920.19|4918.69|4921.19|4919.69|4918.19|4916.69|578
1713468000000|2024-04-18 19:20:00|4919.19|4917.69|4920.19|4918.69|4922.19|4920.69|4918.19|4916.69|866
1713468300000|2024-04-18 19:25:00|4921.19|4919.69|4920.19|4918.69|4922.19|4920.69|4918.19|4916.69|641
1713468600000|2024-04-18 19:30:00|4921.19|4919.69|4923.19|4921.69|4923.19|4921.69|4921.19|4919.69|601
1713468900000|2024-04-18 19:35:00|4924.19|4922.69|4921.19|4919.69|4925.19|4923.69|4921.19|4919.69|729
1713469200000|2024-04-18 19:40:00|4922.19|4920.69|4922.19|4920.69|4923.19|4921.69|4920.19|4918.69|2931
1713469500000|2024-04-18 19:45:00|4923.19|4921.69|4923.19|4921.69|4923.19|4921.69|4920.19|4918.69|1192
1713469800000|2024-04-18 19:50:00|4922.19|4920.69|4919.19|4917.69|4926.19|4924.69|4919.19|4917.69|2239
1713470100000|2024-04-18 19:55:00|4918.19|4916.69|4921.19|4919.69|4921.19|4919.69|4917.19|4915.69|5881
1713470400000|2024-04-18 20:00:00|4921.44|4918.44|4923.34|4920.34|4927.24|4924.24|4916.64|4913.64|22
1713470700000|2024-04-18 20:05:00|4923.14|4920.14|4923.34|4920.34|4923.64|4920.64|4919.74|4916.74|0
1713471000000|2024-04-18 20:10:00|4923.54|4920.54|4922.14|4919.14|4924.84|4921.84|4921.94|4918.94|0
1713471300000|2024-04-18 20:15:00|4922.44|4919.44|4922.44|4919.44|4923.84|4920.84|4922.14|4919.14|0
1713471600000|2024-04-18 20:20:00|4922.14|4919.14|4922.14|4919.14|4922.74|4919.74|4920.94|4917.94|0
1713471900000|2024-04-18 20:25:00|4921.94|4918.94|4921.74|4918.74|4922.44|4919.44|4920.74|4917.74|0
1713472200000|2024-04-18 20:30:00|4921.84|4918.84|4920.74|4917.74|4922.14|4919.14|4920.74|4917.74|0
1713472500000|2024-04-18 20:35:00|4920.94|4917.94|4919.54|4916.54|4921.54|4918.54|4919.54|4916.54|0
1713472800000|2024-04-18 20:40:00|4919.74|4916.74|4918.04|4915.04|4920.34|4917.34|4918.04|4915.04|0
1713473100000|2024-04-18 20:45:00|4917.84|4914.84|4917.64|4914.64|4918.64|4915.64|4917.64|4914.64|0
1713473400000|2024-04-18 20:50:00|4917.84|4914.84|4919.04|4916.04|4920.04|4917.04|4917.84|4914.84|0
1713473700000|2024-04-18 20:55:00|4919.24|4916.24|4920.94|4917.94|4921.14|4918.14|4919.04|4916.04|0
1713474000000|2024-04-18 21:00:00|4920.84|4917.84|4920.54|4917.54|4920.84|4917.84|4920.14|4917.14|0
1713474300000|2024-04-18 21:05:00|4920.64|4917.64|4920.54|4917.54|4920.64|4917.64|4920.54|4917.54|0
1713474600000|2024-04-18 21:10:00|4920.44|4917.44|4920.54|4917.54|4920.64|4917.64|4920.44|4917.44|0
1713474900000|2024-04-18 21:15:00|4920.44|4917.44|4920.24|4917.24|4920.44|4917.44|4920.14|4917.14|0
1713475200000|2024-04-18 21:20:00|4920.04|4917.04|4920.04|4917.04|4920.14|4917.14|4919.84|4916.84|0
1713475500000|2024-04-18 21:25:00|4920.14|4917.14|4919.64|4916.64|4920.34|4917.34|4919.34|4916.34|0
1713475800000|2024-04-18 21:30:00|4919.14|4916.14|4919.04|4916.04|4919.24|4916.24|4919.04|4916.04|0
1713476100000|2024-04-18 21:35:00|4919.14|4916.14|4919.54|4916.54|4919.64|4916.64|4919.04|4916.04|0
1713476400000|2024-04-18 21:40:00|4920.1|4917.1|4920.2|4917.2|4920.2|4917.2|4920|4917|0
1713476700000|2024-04-18 21:45:00|4920.1|4917.1|4920.2|4917.2|4920.3|4917.3|4920.1|4917.1|0
1713477000000|2024-04-18 21:50:00|4920.3|4917.3|4920.1|4917.1|4920.4|4917.4|4919.8|4916.8|0
1713477300000|2024-04-18 21:55:00|4920.3|4917.3|4920.1|4917.1|4920.7|4917.7|4920.1|4917.1|0
1713477600000|2024-04-18 22:00:00|4921.2|4918.2|4924.2|4921.2|4924.2|4921.2|4921.2|4918.2|0
1713477900000|2024-04-18 22:05:00|4923.9|4920.9|4924.4|4921.4|4924.9|4921.9|4923.2|4920.2|0
1713478200000|2024-04-18 22:10:00|4924.2|4921.2|4924.3|4921.3|4924.7|4921.7|4923.9|4920.9|0
1713478500000|2024-04-18 22:15:00|4924.4|4921.4|4923.5|4920.5|4924.4|4921.4|4923.2|4920.2|0
1713478800000|2024-04-18 22:20:00|4923.7|4920.7|4923.2|4920.2|4923.9|4920.9|4923.2|4920.2|0
1713479100000|2024-04-18 22:25:00|4923.3|4920.3|4923.2|4920.2|4923.7|4920.7|4923.2|4920.2|0
1713479400000|2024-04-18 22:30:00|4923.5|4920.5|4923.2|4920.2|4923.9|4920.9|4922.6|4919.6|0
1713479700000|2024-04-18 22:35:00|4923.1|4920.1|4923.5|4920.5|4923.5|4920.5|4922.7|4919.7|0
1713480000000|2024-04-18 22:40:00|4923.2|4920.2|4922.6|4919.6|4923.2|4920.2|4922.5|4919.5|0
1713480300000|2024-04-18 22:45:00|4922.7|4919.7|4922.7|4919.7|4923|4920|4921.9|4918.9|0
1713480600000|2024-04-18 22:50:00|4922.6|4919.6|4920.8|4917.8|4922.7|4919.7|4920.3|4917.3|0
1713480900000|2024-04-18 22:55:00|4920.7|4917.7|4921.1|4918.1|4921.1|4918.1|4920.6|4917.6|0
1713481200000|2024-04-18 23:00:00|4920.8|4917.8|4920.1|4917.1|4921.1|4918.1|4919.5|4916.5|0
1713481500000|2024-04-18 23:05:00|4920.3|4917.3|4920.3|4917.3|4920.8|4917.8|4919.6|4916.6|0
1713481800000|2024-04-18 23:10:00|4920.6|4917.6|4920.6|4917.6|4921.1|4918.1|4920.3|4917.3|0
1713482100000|2024-04-18 23:15:00|4920.7|4917.7|4917.7|4914.7|4920.7|4917.7|4917.4|4914.4|0
1713482400000|2024-04-18 23:20:00|4917.8|4914.8|4918.4|4915.4|4919.8|4916.8|4917.4|4914.4|0
1713482700000|2024-04-18 23:25:00|4918.5|4915.5|4917.9|4914.9|4918.9|4915.9|4917.7|4914.7|0
1713483000000|2024-04-18 23:30:00|4918|4915|4918.4|4915.4|4918.9|4915.9|4917.7|4914.7|0
1713483300000|2024-04-18 23:35:00|4918.3|4915.3|4918.9|4915.9|4919.4|4916.4|4918.3|4915.3|0
1713483600000|2024-04-18 23:40:00|4919|4916|4918.4|4915.4|4919.1|4916.1|4917.7|4914.7|0
1713483900000|2024-04-18 23:45:00|4918.6|4915.6|4917.9|4914.9|4918.9|4915.9|4917.9|4914.9|0
1713484200000|2024-04-18 23:50:00|4917.7|4914.7|4916|4913|4917.9|4914.9|4910.4|4907.4|0
1713484500000|2024-04-18 23:55:00|4915.5|4912.5|4912.8|4909.8|4916.4|4913.4|4912.3|4909.3|0
1713484800000|2024-04-19 00:00:00|4912.6|4909.6|4913.3|4910.3|4914.3|4911.3|4911.4|4908.4|0
1713485100000|2024-04-19 00:05:00|4913.4|4910.4|4911.9|4908.9|4913.5|4910.5|4910|4907|0
1713485400000|2024-04-19 00:10:00|4911.6|4908.6|4911.2|4908.2|4912.4|4909.4|4908|4905|0
1713485700000|2024-04-19 00:15:00|4911.7|4908.7|4904.5|4902.5|4911.7|4908.7|4904|4902|711
1713486000000|2024-04-19 00:20:00|4904|4902|4899.5|4897.5|4904.5|4902.5|4898.5|4896.5|2484
1713486300000|2024-04-19 00:25:00|4899|4897|4899.5|4897.5|4902|4900|4899|4897|686
1713486600000|2024-04-19 00:30:00|4899|4897|4899|4897|4899.5|4897.5|4896|4894|734
1713486900000|2024-04-19 00:35:00|4898.5|4896.5|4899|4897|4899|4897|4898|4896|126
1713487200000|2024-04-19 00:40:00|4898.5|4896.5|4898.5|4896.5|4899|4897|4898|4896|379
1713487500000|2024-04-19 00:45:00|4898|4896|4897.5|4895.5|4899|4897|4897|4895|75
1713487800000|2024-04-19 00:50:00|4897|4895|4895.5|4893.5|4898|4896|4895|4893|506
1713488100000|2024-04-19 00:55:00|4895|4893|4893|4891|4897.5|4895.5|4889.5|4887.5|1559
1713488400000|2024-04-19 01:00:00|4892.5|4890.5|4888|4886|4897|4895|4887|4885|326
1713488700000|2024-04-19 01:05:00|4888.5|4886.5|4878|4876|4890.5|4888.5|4877|4875|1552
1713489000000|2024-04-19 01:10:00|4877.5|4875.5|4877.5|4875.5|4880|4878|4876.5|4874.5|2994
1713489300000|2024-04-19 01:15:00|4877|4875|4876.5|4874.5|4879.5|4877.5|4870|4868|2066
1713489600000|2024-04-19 01:20:00|4877|4875|4873.5|4871.5|4878.5|4876.5|4870|4868|304
1713489900000|2024-04-19 01:25:00|4874|4872|4869|4867|4874.5|4872.5|4868|4866|485
1713490200000|2024-04-19 01:30:00|4870|4868|4854.5|4852.5|4870|4868|4854|4852|2607
1713490500000|2024-04-19 01:35:00|4855|4853|4843|4841|4857|4855|4842.5|4840.5|1800
1713490800000|2024-04-19 01:40:00|4844|4842|4834|4832|4847|4845|4834|4832|1692
1713491100000|2024-04-19 01:45:00|4834.5|4832.5|4856|4854|4857|4855|4834|4832|1626
1713491400000|2024-04-19 01:50:00|4857|4855|4867|4865|4867.5|4865.5|4855.5|4853.5|1520
1713491700000|2024-04-19 01:55:00|4866|4864|4851.5|4849.5|4868|4866|4845|4843|1052
1713492000000|2024-04-19 02:00:00|4851|4849|4846.5|4844.5|4855|4853|4841|4839|429
1713492300000|2024-04-19 02:05:00|4847|4845|4840|4838|4848|4846|4838|4836|282
1713492600000|2024-04-19 02:10:00|4839.5|4837.5|4823|4821|4840|4838|4823|4821|1030
1713492900000|2024-04-19 02:15:00|4823.5|4821.5|4815|4813|4828|4826|4813|4811|1341
1713493200000|2024-04-19 02:20:00|4815.5|4813.5|4830|4828|4832|4830|4815|4813|1224
1713493500000|2024-04-19 02:25:00|4829.5|4827.5|4837.5|4835.5|4845|4843|4827.5|4825.5|1581
1713493800000|2024-04-19 02:30:00|4837|4835|4827|4825|4839.5|4837.5|4827|4825|1170
1713494100000|2024-04-19 02:35:00|4828|4826|4831.5|4829.5|4836|4834|4823|4821|755
1713494400000|2024-04-19 02:40:00|4832|4830|4833|4831|4834|4832|4827.5|4825.5|406
1713494700000|2024-04-19 02:45:00|4834|4832|4825|4823|4839|4837|4822|4820|904
1713495000000|2024-04-19 02:50:00|4826|4824|4835|4833|4836|4834|4825.5|4823.5|205
1713495300000|2024-04-19 02:55:00|4835.5|4833.5|4840|4838|4841|4839|4833|4831|783
1713495600000|2024-04-19 03:00:00|4840.5|4838.5|4839|4837|4842|4840|4837|4835|515
1713495900000|2024-04-19 03:05:00|4838|4836|4850|4848|4850.5|4848.5|4837|4835|513
1713496200000|2024-04-19 03:10:00|4849.5|4847.5|4854|4852|4858|4856|4846|4844|791
1713496500000|2024-04-19 03:15:00|4853.5|4851.5|4850|4848|4855|4853|4849|4847|443
1713496800000|2024-04-19 03:20:00|4850.5|4848.5|4847.5|4845.5|4851.5|4849.5|4847|4845|232
1713497100000|2024-04-19 03:25:00|4847|4845|4857.5|4855.5|4858|4856|4847|4845|820
1713497400000|2024-04-19 03:30:00|4858|4856|4858.5|4856.5|4864|4862|4855|4853|560
1713497700000|2024-04-19 03:35:00|4858|4856|4858|4856|4863|4861|4857|4855|386
1713498000000|2024-04-19 03:40:00|4857.5|4855.5|4863|4861|4864|4862|4857.5|4855.5|361
1713498300000|2024-04-19 03:45:00|4864|4862|4859|4857|4865|4863|4858|4856|407
1713498600000|2024-04-19 03:50:00|4859.5|4857.5|4859.5|4857.5|4862|4860|4854|4852|318
1713498900000|2024-04-19 03:55:00|4860|4858|4859|4857|4862.5|4860.5|4857|4855|149
1713499200000|2024-04-19 04:00:00|4860|4858|4868|4866|4871.5|4869.5|4859|4857|524
1713499500000|2024-04-19 04:05:00|4868.5|4866.5|4868|4866|4872|4870|4868|4866|295
1713499800000|2024-04-19 04:10:00|4868.5|4866.5|4867|4865|4869|4867|4865|4863|230
1713500100000|2024-04-19 04:15:00|4868|4866|4867|4865|4868|4866|4865|4863|165
1713500400000|2024-04-19 04:20:00|4866.5|4864.5|4871|4869|4873|4871|4866|4864|139
1713500700000|2024-04-19 04:25:00|4870|4868|4871|4869|4872.5|4870.5|4869|4867|168
1713501000000|2024-04-19 04:30:00|4870.5|4868.5|4866|4864|4871|4869|4865|4863|202
1713501300000|2024-04-19 04:35:00|4867|4865|4868.5|4866.5|4869|4867|4865|4863|216
1713501600000|2024-04-19 04:40:00|4868|4866|4869|4867|4869|4867|4866|4864|286
1713501900000|2024-04-19 04:45:00|4869.5|4867.5|4863|4861|4870|4868|4862.5|4860.5|410
1713502200000|2024-04-19 04:50:00|4862.5|4860.5|4860|4858|4864|4862|4859|4857|330
1713502500000|2024-04-19 04:55:00|4859.5|4857.5|4862|4860|4862|4860|4858|4856|269
1713502800000|2024-04-19 05:00:00|4861|4859|4869|4867|4869|4867|4860|4858|591
1713503100000|2024-04-19 05:05:00|4868.5|4866.5|4869|4867|4873|4871|4865|4863|896
1713503400000|2024-04-19 05:10:00|4870|4868|4864|4862|4871.5|4869.5|4863.5|4861.5|396
1713503700000|2024-04-19 05:15:00|4863.5|4861.5|4863|4861|4868|4866|4861|4859|359
1713504000000|2024-04-19 05:20:00|4864|4862|4870|4868|4871|4869|4863|4861|476
1713504300000|2024-04-19 05:25:00|4870.5|4868.5|4873|4871|4873.5|4871.5|4870|4868|353
1713504600000|2024-04-19 05:30:00|4873.5|4871.5|4871|4869|4875|4873|4870.5|4868.5|433
1713504900000|2024-04-19 05:35:00|4871.5|4869.5|4872.5|4870.5|4875|4873|4869.5|4867.5|1025
1713505200000|2024-04-19 05:40:00|4873|4871|4874|4872|4876|4874|4872|4870|774
1713505500000|2024-04-19 05:45:00|4875|4873|4874.5|4872.5|4878|4876|4874|4872|981
1713505800000|2024-04-19 05:50:00|4875|4873|4881|4879|4884.5|4882.5|4874|4872|3832
1713506100000|2024-04-19 05:55:00|4880|4878|4878|4876|4882|4880|4878|4876|3434
1713506400000|2024-04-19 06:00:00|4877.75|4876.25|4873.25|4871.75|4877.75|4876.25|4861.25|4859.75|7770
1713506700000|2024-04-19 06:05:00|4872.75|4871.25|4878.75|4877.25|4879.75|4878.25|4868.75|4867.25|6378
1713507000000|2024-04-19 06:10:00|4879.25|4877.75|4888.75|4887.25|4889.25|4887.75|4878.25|4876.75|2744
1713507300000|2024-04-19 06:15:00|4887.75|4886.25|4887.75|4886.25|4890.75|4889.25|4883.75|4882.25|3644
1713507600000|2024-04-19 06:20:00|4888.75|4887.25|4892.75|4891.25|4894.75|4893.25|4887.75|4886.25|4382
1713507900000|2024-04-19 06:25:00|4892.25|4890.75|4891.25|4889.75|4893.75|4892.25|4888.75|4887.25|3091
1713508200000|2024-04-19 06:30:00|4891.75|4890.25|4893.75|4892.25|4899.75|4898.25|4885.25|4883.75|7695
1713508500000|2024-04-19 06:35:00|4892.75|4891.25|4898.75|4897.25|4902.25|4900.75|4892.75|4891.25|3362
1713508800000|2024-04-19 06:40:00|4898.25|4896.75|4901.75|4900.25|4902.25|4900.75|4893.75|4892.25|2430
1713509100000|2024-04-19 06:45:00|4900.75|4899.25|4898.25|4896.75|4915.75|4914.25|4898.25|4896.75|8488
1713509400000|2024-04-19 06:50:00|4897.75|4896.25|4898.75|4897.25|4900.75|4899.25|4894.75|4893.25|1892
1713509700000|2024-04-19 06:55:00|4898.25|4896.75|4894.75|4893.25|4899.75|4898.25|4894.75|4893.25|3961
1713510000000|2024-04-19 07:00:00|4896.75|4895.25|4892.75|4891.25|4900.75|4899.25|4891.75|4890.25|13240
1713510300000|2024-04-19 07:05:00|4891.75|4890.25|4900.75|4899.25|4902.75|4901.25|4888.75|4887.25|9391
1713510600000|2024-04-19 07:10:00|4899.75|4898.25|4898.75|4897.25|4904.25|4902.75|4895.75|4894.25|7122
1713510900000|2024-04-19 07:15:00|4899.25|4897.75|4893.75|4892.25|4901.75|4900.25|4893.75|4892.25|6225
1713511200000|2024-04-19 07:20:00|4894.75|4893.25|4888.75|4887.25|4897.75|4896.25|4888.75|4887.25|6212
1713511500000|2024-04-19 07:25:00|4889.25|4887.75|4895.75|4894.25|4896.75|4895.25|4888.75|4887.25|7884
1713511800000|2024-04-19 07:30:00|4894.75|4893.25|4886.75|4885.25|4894.75|4893.25|4883.75|4882.25|7348
1713512100000|2024-04-19 07:35:00|4885.75|4884.25|4884.75|4883.25|4890.75|4889.25|4884.25|4882.75|4856
1713512400000|2024-04-19 07:40:00|4883.75|4882.25|4891.25|4889.75|4894.75|4893.25|4882.75|4881.25|5174
1713512700000|2024-04-19 07:45:00|4891.75|4890.25|4893.65|4892.15|4897.65|4896.15|4891.75|4890.25|6274
1713513000000|2024-04-19 07:50:00|4894.15|4892.65|4895.95|4894.45|4898.65|4897.15|4892.65|4891.15|5408
1713513300000|2024-04-19 07:55:00|4896.95|4895.45|4899.95|4898.45|4901.95|4900.45|4895.95|4894.45|9962
1713513600000|2024-04-19 08:00:00|4900.95|4899.45|4899.45|4897.95|4901.95|4900.45|4897.95|4896.45|4489
1713513900000|2024-04-19 08:05:00|4899.95|4898.45|4900.95|4899.45|4900.95|4899.45|4896.95|4895.45|7574
1713514200000|2024-04-19 08:10:00|4899.95|4898.45|4892.95|4891.45|4899.95|4898.45|4890.45|4888.95|4957
1713514500000|2024-04-19 08:15:00|4891.95|4890.45|4905.95|4904.45|4906.95|4905.45|4891.95|4890.45|4946
1713514800000|2024-04-19 08:20:00|4904.95|4903.45|4900.95|4899.45|4905.95|4904.45|4896.95|4895.45|8507
1713515100000|2024-04-19 08:25:00|4899.95|4898.45|4899.95|4898.45|4902.95|4901.45|4898.95|4897.45|9272
1713515400000|2024-04-19 08:30:00|4900.95|4899.45|4892.95|4891.45|4902.95|4901.45|4891.95|4890.45|4514
1713515700000|2024-04-19 08:35:00|4893.95|4892.45|4892.95|4891.45|4894.95|4893.45|4891.95|4890.45|2959
1713516000000|2024-04-19 08:40:00|4891.95|4890.45|4889.45|4887.95|4892.95|4891.45|4886.95|4885.45|4205
1713516300000|2024-04-19 08:45:00|4889.95|4888.45|4890.95|4889.45|4891.95|4890.45|4886.95|4885.45|6053
1713516600000|2024-04-19 08:50:00|4891.95|4890.45|4892.95|4891.45|4896.95|4895.45|4891.95|4890.45|3371
1713516900000|2024-04-19 08:55:00|4892.45|4890.95|4891.95|4890.45|4893.95|4892.45|4889.95|4888.45|3453
1713517200000|2024-04-19 09:00:00|4891.45|4889.95|4896.95|4895.45|4899.95|4898.45|4890.95|4889.45|2471
1713517500000|2024-04-19 09:05:00|4895.95|4894.45|4896.95|4895.45|4897.95|4896.45|4891.95|4890.45|3605
1713517800000|2024-04-19 09:10:00|4895.95|4894.45|4893.95|4892.45|4898.95|4897.45|4893.95|4892.45|7481
1713518100000|2024-04-19 09:15:00|4894.95|4893.45|4895.95|4894.45|4896.95|4895.45|4893.95|4892.45|6654
1713518400000|2024-04-19 09:20:00|4895.45|4893.95|4899.95|4898.45|4900.95|4899.45|4894.95|4893.45|3530
1713518700000|2024-04-19 09:25:00|4900.95|4899.45|4905.95|4904.45|4907.95|4906.45|4900.95|4899.45|8292
1713519000000|2024-04-19 09:30:00|4906.95|4905.45|4913.95|4912.45|4914.95|4913.45|4906.95|4905.45|19595
1713519300000|2024-04-19 09:35:00|4914.45|4912.95|4912.95|4911.45|4915.95|4914.45|4911.95|4910.45|9993
1713519600000|2024-04-19 09:40:00|4913.45|4911.95|4912.95|4911.45|4915.45|4913.95|4911.45|4909.95|6932
1713519900000|2024-04-19 09:45:00|4913.95|4912.45|4921.95|4920.45|4921.95|4920.45|4913.45|4911.95|10351
1713520200000|2024-04-19 09:50:00|4922.45|4920.95|4921.45|4919.95|4924.95|4923.45|4914.95|4913.45|27700
1713520500000|2024-04-19 09:55:00|4920.95|4919.45|4915.95|4914.45|4922.95|4921.45|4914.95|4913.45|26140
1713520800000|2024-04-19 10:00:00|4916.95|4915.45|4912.95|4911.45|4916.95|4915.45|4912.95|4911.45|8071
1713521100000|2024-04-19 10:05:00|4913.95|4912.45|4917.95|4916.45|4918.95|4917.45|4913.95|4912.45|7747
1713521400000|2024-04-19 10:10:00|4918.45|4916.95|4915.95|4914.45|4918.95|4917.45|4915.95|4914.45|2719
1713521700000|2024-04-19 10:15:00|4914.95|4913.45|4914.95|4913.45|4915.95|4914.45|4912.95|4911.45|5411
1713522000000|2024-04-19 10:20:00|4913.95|4912.45|4910.95|4909.45|4914.95|4913.45|4910.95|4909.45|6363
1713522300000|2024-04-19 10:25:00|4911.95|4910.45|4915.95|4914.45|4915.95|4914.45|4908.95|4907.45|14066
1713522600000|2024-04-19 10:30:00|4916.95|4915.45|4919.95|4918.45|4919.95|4918.45|4914.95|4913.45|4056
1713522900000|2024-04-19 10:35:00|4920.95|4919.45|4915.95|4914.45|4920.95|4919.45|4914.95|4913.45|2279
1713523200000|2024-04-19 10:40:00|4915.45|4913.95|4910.95|4909.45|4917.95|4916.45|4909.95|4908.45|3471
1713523500000|2024-04-19 10:45:00|4911.95|4910.45|4915.95|4914.45|4917.95|4916.45|4910.95|4909.45|5488
1713523800000|2024-04-19 10:50:00|4916.95|4915.45|4910.45|4908.95|4916.95|4915.45|4908.95|4907.45|2801
1713524100000|2024-04-19 10:55:00|4909.95|4908.45|4916.95|4915.45|4917.95|4916.45|4909.95|4908.45|3378
1713524400000|2024-04-19 11:00:00|4917.45|4915.95|4913.95|4912.45|4917.95|4916.45|4910.95|4909.45|3975
1713524700000|2024-04-19 11:05:00|4912.95|4911.45|4907.95|4906.45|4912.95|4911.45|4907.95|4906.45|3618
1713525000000|2024-04-19 11:10:00|4908.95|4907.45|4908.95|4907.45|4911.95|4910.45|4907.95|4906.45|1654
1713525300000|2024-04-19 11:15:00|4909.95|4908.45|4913.95|4912.45|4914.95|4913.45|4909.95|4908.45|2285
1713525600000|2024-04-19 11:20:00|4913.45|4911.95|4914.95|4913.45|4914.95|4913.45|4910.95|4909.45|3213
1713525900000|2024-04-19 11:25:00|4915.95|4914.45|4917.95|4916.45|4919.95|4918.45|4915.95|4914.45|3114
1713526200000|2024-04-19 11:30:00|4918.45|4916.95|4918.95|4917.45|4920.95|4919.45|4917.95|4916.45|1198
1713526500000|2024-04-19 11:35:00|4919.95|4918.45|4920.95|4919.45|4920.95|4919.45|4917.95|4916.45|1873
1713526800000|2024-04-19 11:40:00|4920.11|4918.61|4924.11|4922.61|4927.11|4925.61|4920.11|4918.61|7851
1713527100000|2024-04-19 11:45:00|4923.11|4921.61|4918.11|4916.61|4924.11|4922.61|4917.11|4915.61|2104
1713527400000|2024-04-19 11:50:00|4917.11|4915.61|4920.11|4918.61|4920.11|4918.61|4917.11|4915.61|3265
1713527700000|2024-04-19 11:55:00|4921.11|4919.61|4923.11|4921.61|4923.11|4921.61|4919.11|4917.61|2810
1713528000000|2024-04-19 12:00:00|4922.11|4920.61|4919.11|4917.61|4923.11|4921.61|4919.11|4917.61|3945
1713528300000|2024-04-19 12:05:00|4918.61|4917.11|4919.11|4917.61|4920.11|4918.61|4917.11|4915.61|1819
1713528600000|2024-04-19 12:10:00|4919.61|4918.11|4921.11|4919.61|4921.11|4919.61|4918.11|4916.61|4329
1713528900000|2024-04-19 12:15:00|4920.11|4918.61|4924.11|4922.61|4924.11|4922.61|4920.11|4918.61|3775
1713529200000|2024-04-19 12:20:00|4923.61|4922.11|4925.11|4923.61|4926.11|4924.61|4923.11|4921.61|2503
1713529500000|2024-04-19 12:25:00|4924.11|4922.61|4924.11|4922.61|4925.61|4924.11|4922.11|4920.61|4258
1713529800000|2024-04-19 12:30:00|4923.11|4921.61|4927.11|4925.61|4928.11|4926.61|4923.11|4921.61|2509
1713530100000|2024-04-19 12:35:00|4928.11|4926.61|4923.11|4921.61|4928.11|4926.61|4923.11|4921.61|2107
1713530400000|2024-04-19 12:40:00|4924.11|4922.61|4916.11|4914.61|4925.11|4923.61|4916.11|4914.61|4308
1713530700000|2024-04-19 12:45:00|4917.11|4915.61|4924.11|4922.61|4924.11|4922.61|4914.11|4912.61|6272
1713531000000|2024-04-19 12:50:00|4925.11|4923.61|4924.11|4922.61|4928.11|4926.61|4923.11|4921.61|7514
1713531300000|2024-04-19 12:55:00|4925.11|4923.61|4928.11|4926.61|4929.11|4927.61|4923.11|4921.61|4517
1713531600000|2024-04-19 13:00:00|4927.11|4925.61|4929.61|4928.11|4931.11|4929.61|4926.11|4924.61|3063
1713531900000|2024-04-19 13:05:00|4929.11|4927.61|4923.11|4921.61|4929.11|4927.61|4922.11|4920.61|6882
1713532200000|2024-04-19 13:10:00|4924.11|4922.61|4922.11|4920.61|4926.61|4925.11|4921.11|4919.61|7065
1713532500000|2024-04-19 13:15:00|4921.11|4919.61|4920.11|4918.61|4923.11|4921.61|4918.11|4916.61|6813
1713532800000|2024-04-19 13:20:00|4919.11|4917.61|4921.11|4919.61|4921.11|4919.61|4918.11|4916.61|5776
1713533100000|2024-04-19 13:25:00|4920.11|4918.61|4923.11|4921.61|4923.11|4921.61|4916.11|4914.61|7703
1713533400000|2024-04-19 13:30:00|4922.11|4920.61|4926.11|4924.61|4927.11|4925.61|4918.11|4916.61|6465
1713533700000|2024-04-19 13:35:00|4925.11|4923.61|4921.11|4919.61|4927.61|4926.11|4919.11|4917.61|3475
1713534000000|2024-04-19 13:40:00|4922.11|4920.61|4927.11|4925.61|4928.11|4926.61|4919.11|4917.61|5372
1713534300000|2024-04-19 13:45:00|4926.61|4925.11|4930.11|4928.61|4934.11|4932.61|4926.11|4924.61|6720
1713534600000|2024-04-19 13:50:00|4929.11|4927.61|4923.11|4921.61|4930.11|4928.61|4921.11|4919.61|9912
1713534900000|2024-04-19 13:55:00|4922.11|4920.61|4924.11|4922.61|4930.11|4928.61|4921.11|4919.61|10858
1713535200000|2024-04-19 14:00:00|4923.61|4922.11|4930.11|4928.61|4932.11|4930.61|4923.11|4921.61|5358
1713535500000|2024-04-19 14:05:00|4931.11|4929.61|4930.11|4928.61|4935.11|4933.61|4930.11|4928.61|5248
1713535800000|2024-04-19 14:10:00|4930.16|4928.66|4926.16|4924.66|4930.16|4928.66|4923.16|4921.66|7484
1713536100000|2024-04-19 14:15:00|4925.66|4924.16|4927.16|4925.66|4927.16|4925.66|4922.16|4920.66|7942
1713536400000|2024-04-19 14:20:00|4926.16|4924.66|4922.66|4921.16|4931.16|4929.66|4922.16|4920.66|8683
1713536700000|2024-04-19 14:25:00|4923.16|4921.66|4925.16|4923.66|4926.16|4924.66|4918.16|4916.66|6169
1713537000000|2024-04-19 14:30:00|4924.16|4922.66|4924.16|4922.66|4928.16|4926.66|4921.16|4919.66|7489
1713537300000|2024-04-19 14:35:00|4923.16|4921.66|4918.16|4916.66|4924.16|4922.66|4918.16|4916.66|4952
1713537600000|2024-04-19 14:40:00|4919.16|4917.66|4923.16|4921.66|4923.16|4921.66|4918.16|4916.66|8751
1713537900000|2024-04-19 14:45:00|4922.66|4921.16|4923.16|4921.66|4926.16|4924.66|4922.16|4920.66|5960
1713538200000|2024-04-19 14:50:00|4923.66|4922.16|4925.16|4923.66|4926.16|4924.66|4921.16|4919.66|3437
1713538500000|2024-04-19 14:55:00|4924.66|4923.16|4921.16|4919.66|4925.16|4923.66|4919.16|4917.66|4803
1713538800000|2024-04-19 15:00:00|4922.16|4920.66|4921.16|4919.66|4923.16|4921.66|4919.16|4917.66|12123
1713539100000|2024-04-19 15:05:00|4922.16|4920.66|4924.16|4922.66|4925.16|4923.66|4919.66|4918.16|10831
1713539400000|2024-04-19 15:10:00|4923.16|4921.66|4922.16|4920.66|4925.16|4923.66|4920.16|4918.66|9984
1713539700000|2024-04-19 15:15:00|4923.16|4921.66|4921.16|4919.66|4924.16|4922.66|4920.16|4918.66|8473
1713540000000|2024-04-19 15:20:00|4920.16|4918.66|4918.16|4916.66|4921.16|4919.66|4918.16|4916.66|18614
1713540300000|2024-04-19 15:25:00|4917.66|4916.16|4921.16|4919.66|4921.16|4919.66|4917.16|4915.66|27050
1713540600000|2024-04-19 15:30:00|4910.99|4909.49|4908.99|4907.49|4910.99|4909.49|4906.99|4905.49|34751
1713540900000|2024-04-19 15:35:00|4907.99|4906.49|4908.99|4907.49|4909.99|4908.49|4905.99|4904.49|20033
1713541200000|2024-04-19 15:40:00|4909.49|4907.99|4912.99|4911.49|4913.49|4911.99|4908.99|4907.49|9888
1713541500000|2024-04-19 15:45:00|4911.99|4910.49|4913.99|4912.49|4915.99|4914.49|4911.99|4910.49|5734
1713541800000|2024-04-19 15:50:00|4914.49|4912.99|4911.99|4910.49|4914.99|4913.49|4910.99|4909.49|6262
1713542100000|2024-04-19 15:55:00|4912.49|4910.99|4908.99|4907.49|4912.99|4911.49|4907.49|4905.99|6089
1713542400000|2024-04-19 16:00:00|4908.49|4906.99|4907.99|4906.49|4912.99|4911.49|4907.49|4905.99|4347
1713542700000|2024-04-19 16:05:00|4908.49|4906.99|4905.99|4904.49|4908.99|4907.49|4903.99|4902.49|2594
1713543000000|2024-04-19 16:10:00|4904.99|4903.49|4899.99|4898.49|4905.99|4904.49|4898.99|4897.49|4583
1713543300000|2024-04-19 16:15:00|4899.49|4897.99|4897.99|4896.49|4901.99|4900.49|4897.99|4896.49|2690
1713543600000|2024-04-19 16:20:00|4898.99|4897.49|4897.99|4896.49|4900.99|4899.49|4897.99|4896.49|2334
1713543900000|2024-04-19 16:25:00|4898.49|4896.99|4895.99|4894.49|4899.99|4898.49|4895.99|4894.49|2858
1713544200000|2024-04-19 16:30:00|4894.99|4893.49|4898.99|4897.49|4898.99|4897.49|4894.99|4893.49|1652
1713544500000|2024-04-19 16:35:00|4897.99|4896.49|4895.99|4894.49|4898.99|4897.49|4895.99|4894.49|1634
1713544800000|2024-04-19 16:40:00|4895.49|4893.99|4900.99|4899.49|4900.99|4899.49|4894.99|4893.49|872
1713545100000|2024-04-19 16:45:00|4899.99|4898.49|4900.99|4899.49|4902.99|4901.49|4898.99|4897.49|2175
1713545400000|2024-04-19 16:50:00|4901.99|4900.49|4902.99|4901.49|4908.99|4907.49|4900.99|4899.49|2074
1713545700000|2024-04-19 16:55:00|4903.99|4902.49|4906.49|4904.99|4906.99|4905.49|4903.49|4901.99|1245
1713546000000|2024-04-19 17:00:00|4905.99|4904.49|4906.99|4905.49|4907.99|4906.49|4904.49|4902.99|2602
1713546300000|2024-04-19 17:05:00|4905.99|4904.49|4907.99|4906.49|4907.99|4906.49|4904.99|4903.49|1139
1713546600000|2024-04-19 17:10:00|4908.99|4907.49|4906.99|4905.49|4908.99|4907.49|4905.99|4904.49|1206
1713546900000|2024-04-19 17:15:00|4907.49|4905.99|4910.49|4908.99|4910.99|4909.49|4904.99|4903.49|1186
1713547200000|2024-04-19 17:20:00|4910.99|4909.49|4908.99|4907.49|4911.99|4910.49|4907.49|4905.99|837
1713547500000|2024-04-19 17:25:00|4909.49|4907.99|4904.49|4902.99|4909.99|4908.49|4903.99|4902.49|1329
1713547800000|2024-04-19 17:30:00|4903.99|4902.49|4905.99|4904.49|4907.99|4906.49|4903.99|4902.49|1209
1713548100000|2024-04-19 17:35:00|4905.49|4903.99|4902.99|4901.49|4906.99|4905.49|4902.99|4901.49|533
1713548400000|2024-04-19 17:40:00|4903.99|4902.49|4904.99|4903.49|4905.99|4904.49|4903.49|4901.99|320
1713548700000|2024-04-19 17:45:00|4905.99|4904.49|4909.99|4908.49|4909.99|4908.49|4904.99|4903.49|799
1713549000000|2024-04-19 17:50:00|4910.99|4909.49|4912.99|4911.49|4913.99|4912.49|4909.99|4908.49|2297
1713549300000|2024-04-19 17:55:00|4913.99|4912.49|4908.99|4907.49|4913.99|4912.49|4905.99|4904.49|1893
1713549600000|2024-04-19 18:00:00|4907.99|4906.49|4899.99|4898.49|4907.99|4906.49|4898.99|4897.49|1274
1713549900000|2024-04-19 18:05:00|4900.49|4898.99|4900.99|4899.49|4904.99|4903.49|4896.99|4895.49|1470
1713550200000|2024-04-19 18:10:00|4901.99|4900.49|4900.49|4898.99|4903.99|4902.49|4899.99|4898.49|794
1713550500000|2024-04-19 18:15:00|4899.99|4898.49|4902.99|4901.49|4903.99|4902.49|4897.99|4896.49|1552
1713550800000|2024-04-19 18:20:00|4902.49|4900.99|4902.99|4901.49|4903.99|4902.49|4900.99|4899.49|388
1713551100000|2024-04-19 18:25:00|4901.99|4900.49|4894.99|4893.49|4901.99|4900.49|4894.99|4893.49|545
1713551400000|2024-04-19 18:30:00|4895.99|4894.49|4896.49|4894.99|4897.99|4896.49|4894.99|4893.49|857
1713551700000|2024-04-19 18:35:00|4896.99|4895.49|4889.99|4888.49|4897.49|4895.99|4889.99|4888.49|974
1713552000000|2024-04-19 18:40:00|4888.99|4887.49|4886.99|4885.49|4889.99|4888.49|4886.99|4885.49|1204
1713552300000|2024-04-19 18:45:00|4887.99|4886.49|4888.99|4887.49|4889.99|4888.49|4883.99|4882.49|1080
1713552600000|2024-04-19 18:50:00|4889.49|4887.99|4887.99|4886.49|4890.49|4888.99|4886.99|4885.49|1967
1713552900000|2024-04-19 18:55:00|4888.99|4887.49|4892.99|4891.49|4892.99|4891.49|4888.99|4887.49|827
1713553200000|2024-04-19 19:00:00|4891.99|4890.49|4891.49|4889.99|4893.99|4892.49|4889.99|4888.49|3600
1713553500000|2024-04-19 19:05:00|4890.99|4889.49|4893.49|4891.99|4894.99|4893.49|4887.99|4886.49|866
1713553800000|2024-04-19 19:10:00|4893.99|4892.49|4895.99|4894.49|4897.99|4896.49|4891.99|4890.49|774
1713554100000|2024-04-19 19:15:00|4895.49|4893.99|4895.99|4894.49|4896.99|4895.49|4891.99|4890.49|1217
1713554400000|2024-04-19 19:20:00|4896.99|4895.49|4893.99|4892.49|4896.99|4895.49|4892.99|4891.49|904
1713554700000|2024-04-19 19:25:00|4894.49|4892.99|4895.99|4894.49|4898.99|4897.49|4892.99|4891.49|997
1713555000000|2024-04-19 19:30:00|4894.99|4893.49|4895.99|4894.49|4897.99|4896.49|4894.99|4893.49|858
1713555300000|2024-04-19 19:35:00|4895.49|4893.99|4893.99|4892.49|4897.99|4896.49|4890.99|4889.49|1603
1713555600000|2024-04-19 19:40:00|4892.99|4891.49|4894.99|4893.49|4895.99|4894.49|4890.99|4889.49|1322
1713555900000|2024-04-19 19:45:00|4894.49|4892.99|4895.99|4894.49|4897.99|4896.49|4891.99|4890.49|2369
1713556200000|2024-04-19 19:50:00|4894.99|4893.49|4899.99|4898.49|4899.99|4898.49|4894.99|4893.49|1779
1713556500000|2024-04-19 19:55:00|4898.99|4897.49|4896.99|4895.49|4899.99|4898.49|4895.99|4894.49|2603
1713556800000|2024-04-19 20:00:00|4898.24|4895.24|4897.54|4894.54|4898.94|4895.94|4894.14|4891.14|33
1713557100000|2024-04-19 20:05:00|4897.24|4894.24|4896.54|4893.54|4897.24|4894.24|4894.14|4891.14|0
1713557400000|2024-04-19 20:10:00|4896.74|4893.74|4897.94|4894.94|4898.74|4895.74|4896.74|4893.74|0
1713557700000|2024-04-19 20:15:00|4897.75|4894.75|4899.45|4896.45|4899.95|4896.95|4897.55|4894.55|0
1713558000000|2024-04-19 20:20:00|4899.25|4896.25|4897.75|4894.75|4899.45|4896.45|4897.25|4894.25|0
1713558300000|2024-04-19 20:25:00|4897.85|4894.85|4899.45|4896.45|4899.45|4896.45|4897.35|4894.35|0
1713558600000|2024-04-19 20:30:00|4899.65|4896.65|4899.25|4896.25|4900.15|4897.15|4898.45|4895.45|0
1713558900000|2024-04-19 20:35:00|4899.45|4896.45|4897.75|4894.75|4899.45|4896.45|4897.55|4894.55|0
1713559200000|2024-04-19 20:40:00|4897.95|4894.95|4896.75|4893.75|4897.95|4894.95|4896.55|4893.55|0
1713559500000|2024-04-19 20:45:00|4897.05|4894.05|4896.75|4893.75|4897.75|4894.75|4896.05|4893.05|0
1713559800000|2024-04-19 20:50:00|4896.85|4893.85|4897.05|4894.05|4897.55|4894.55|4895.95|4892.95|0
1713560100000|2024-04-19 20:55:00|4897.25|4894.25|4898.15|4895.15|4898.15|4895.15|4897.05|4894.05|0
1713736800000|2024-04-21 22:00:00|4907.4|4904.4|4909.7|4906.7|4912.7|4909.7|4907.4|4904.4|0
1713737100000|2024-04-21 22:05:00|4909.6|4906.6|4908.4|4905.4|4909.6|4906.6|4905.6|4902.6|0
1713737400000|2024-04-21 22:10:00|4908.6|4905.6|4911.3|4908.3|4911.8|4908.8|4908.5|4905.5|0
1713737700000|2024-04-21 22:15:00|4911.1|4908.1|4910.6|4907.6|4911.2|4908.2|4909.4|4906.4|0
1713738000000|2024-04-21 22:20:00|4910.7|4907.7|4909.6|4906.6|4910.8|4907.8|4909.1|4906.1|0
1713738300000|2024-04-21 22:25:00|4909.8|4906.8|4911.3|4908.3|4912.5|4909.5|4909.1|4906.1|0
1713738600000|2024-04-21 22:30:00|4911.8|4908.8|4911.3|4908.3|4912|4909|4909.8|4906.8|0
1713738900000|2024-04-21 22:35:00|4911.5|4908.5|4910.8|4907.8|4912|4909|4910.1|4907.1|0
1713739200000|2024-04-21 22:40:00|4910.6|4907.6|4912.3|4909.3|4912.5|4909.5|4910.3|4907.3|0
1713739500000|2024-04-21 22:45:00|4912.5|4909.5|4912.5|4909.5|4913|4910|4911.9|4908.9|0
1713739800000|2024-04-21 22:50:00|4912.8|4909.8|4912.5|4909.5|4913|4910|4912|4909|0
1713740100000|2024-04-21 22:55:00|4912.6|4909.6|4913.5|4910.5|4914.7|4911.7|4912.5|4909.5|0
1713740400000|2024-04-21 23:00:00|4913.4|4910.4|4914|4911|4914.5|4911.5|4913|4910|0
1713740700000|2024-04-21 23:05:00|4913.5|4910.5|4911.8|4908.8|4914|4911|4911.5|4908.5|0
1713741000000|2024-04-21 23:10:00|4911.9|4908.9|4910.6|4907.6|4912.5|4909.5|4910.6|4907.6|0
1713741300000|2024-04-21 23:15:00|4910.7|4907.7|4910.9|4907.9|4911.5|4908.5|4910.6|4907.6|0
1713741600000|2024-04-21 23:20:00|4911.1|4908.1|4911.1|4908.1|4911.4|4908.4|4910.1|4907.1|0
1713741900000|2024-04-21 23:25:00|4911.2|4908.2|4911.8|4908.8|4912.5|4909.5|4911.2|4908.2|0
1713742200000|2024-04-21 23:30:00|4911.9|4908.9|4911.5|4908.5|4912|4909|4911.1|4908.1|0
1713742500000|2024-04-21 23:35:00|4911.8|4908.8|4913.2|4910.2|4914.2|4911.2|4911.5|4908.5|0
1713742800000|2024-04-21 23:40:00|4913.4|4910.4|4914.2|4911.2|4914.2|4911.2|4913|4910|0
1713743100000|2024-04-21 23:45:00|4914.1|4911.1|4914|4911|4914.7|4911.7|4913.4|4910.4|0
1713743400000|2024-04-21 23:50:00|4913.8|4910.8|4914.5|4911.5|4914.9|4911.9|4913.2|4910.2|0
1713743700000|2024-04-21 23:55:00|4914.3|4911.3|4915.3|4912.3|4916.2|4913.2|4913.7|4910.7|0
1713744000000|2024-04-22 00:00:00|4915.2|4912.2|4915.5|4912.5|4917.2|4914.2|4914.7|4911.7|0
1713744300000|2024-04-22 00:05:00|4915.7|4912.7|4916.4|4913.4|4917.9|4914.9|4915.6|4912.6|0
1713744600000|2024-04-22 00:10:00|4916.2|4913.2|4919.4|4916.4|4919.4|4916.4|4912.7|4909.7|0
1713744900000|2024-04-22 00:15:00|4919.2|4916.2|4933.3|4931.3|4936.8|4934.8|4918.9|4915.9|2619
1713745200000|2024-04-22 00:20:00|4933.8|4931.8|4932.8|4930.8|4934.8|4932.8|4932.3|4930.3|320
1713745500000|2024-04-22 00:25:00|4933.8|4931.8|4930.8|4928.8|4933.8|4931.8|4930.3|4928.3|165
1713745800000|2024-04-22 00:30:00|4930.3|4928.3|4928.8|4926.8|4930.3|4928.3|4928.8|4926.8|145
1713746100000|2024-04-22 00:35:00|4929.3|4927.3|4922.3|4920.3|4929.8|4927.8|4922.3|4920.3|266
1713746400000|2024-04-22 00:40:00|4921.8|4919.8|4920.8|4918.8|4925.8|4923.8|4916.8|4914.8|391
1713746700000|2024-04-22 00:45:00|4921.3|4919.3|4924.8|4922.8|4925.8|4923.8|4921.3|4919.3|233
1713747000000|2024-04-22 00:50:00|4924.3|4922.3|4922.8|4920.8|4924.3|4922.3|4916.8|4914.8|601
1713747300000|2024-04-22 00:55:00|4922.3|4920.3|4916.3|4914.3|4922.8|4920.8|4915.8|4913.8|306
1713747600000|2024-04-22 01:00:00|4916.8|4914.8|4916.3|4914.3|4919.8|4917.8|4915.8|4913.8|189
1713747900000|2024-04-22 01:05:00|4915.8|4913.8|4920.8|4918.8|4920.8|4918.8|4914.3|4912.3|335
1713748200000|2024-04-22 01:10:00|4921.3|4919.3|4923.3|4921.3|4924.3|4922.3|4920.8|4918.8|266
1713748500000|2024-04-22 01:15:00|4922.8|4920.8|4921.8|4919.8|4924.8|4922.8|4919.8|4917.8|197
1713748800000|2024-04-22 01:20:00|4921.3|4919.3|4921.8|4919.8|4923.8|4921.8|4921.3|4919.3|280
1713749100000|2024-04-22 01:25:00|4921.3|4919.3|4921.3|4919.3|4922.8|4920.8|4918.8|4916.8|151
1713749400000|2024-04-22 01:30:00|4920.8|4918.8|4918.8|4916.8|4923.8|4921.8|4918.8|4916.8|281
1713749700000|2024-04-22 01:35:00|4919.8|4917.8|4916.8|4914.8|4920.8|4918.8|4915.8|4913.8|309
1713750000000|2024-04-22 01:40:00|4917.8|4915.8|4919.8|4917.8|4920.8|4918.8|4916.8|4914.8|134
1713750300000|2024-04-22 01:45:00|4920.3|4918.3|4925.8|4923.8|4925.8|4923.8|4919.8|4917.8|406
1713750600000|2024-04-22 01:50:00|4926.8|4924.8|4924.8|4922.8|4926.8|4924.8|4923.8|4921.8|441
1713750900000|2024-04-22 01:55:00|4925.3|4923.3|4927.8|4925.8|4927.8|4925.8|4924.8|4922.8|269
1713751200000|2024-04-22 02:00:00|4928.8|4926.8|4926.8|4924.8|4928.8|4926.8|4924.8|4922.8|186
1713751500000|2024-04-22 02:05:00|4926.3|4924.3|4928.8|4926.8|4928.8|4926.8|4925.8|4923.8|243
1713751800000|2024-04-22 02:10:00|4927.8|4925.8|4927.8|4925.8|4928.8|4926.8|4926.8|4924.8|171
1713752100000|2024-04-22 02:15:00|4927.3|4925.3|4929.8|4927.8|4929.8|4927.8|4927.3|4925.3|149
1713752400000|2024-04-22 02:20:00|4928.8|4926.8|4930.8|4928.8|4931.8|4929.8|4928.8|4926.8|466
1713752700000|2024-04-22 02:25:00|4930.3|4928.3|4929.8|4927.8|4930.8|4928.8|4927.8|4925.8|110
1713753000000|2024-04-22 02:30:00|4929.3|4927.3|4929.8|4927.8|4929.8|4927.8|4928.8|4926.8|50
1713753300000|2024-04-22 02:35:00|4929.3|4927.3|4928.8|4926.8|4929.8|4927.8|4927.8|4925.8|96
1713753600000|2024-04-22 02:40:00|4928.3|4926.3|4925.8|4923.8|4928.8|4926.8|4925.8|4923.8|202
1713753900000|2024-04-22 02:45:00|4926.3|4924.3|4926.8|4924.8|4927.8|4925.8|4925.8|4923.8|46
1713754200000|2024-04-22 02:50:00|4927.3|4925.3|4926.3|4924.3|4927.8|4925.8|4925.8|4923.8|115
1713754500000|2024-04-22 02:55:00|4926.8|4924.8|4926.8|4924.8|4926.8|4924.8|4926.8|4924.8|104
1713754800000|2024-04-22 03:00:00|4926.3|4924.3|4928.8|4926.8|4928.8|4926.8|4925.8|4923.8|390
1713755100000|2024-04-22 03:05:00|4928.3|4926.3|4927.3|4925.3|4928.8|4926.8|4926.8|4924.8|183
1713755400000|2024-04-22 03:10:00|4927.8|4925.8|4926.8|4924.8|4927.8|4925.8|4926.8|4924.8|76
1713755700000|2024-04-22 03:15:00|4927.8|4925.8|4926.8|4924.8|4927.8|4925.8|4926.8|4924.8|51
1713756000000|2024-04-22 03:20:00|4927.8|4925.8|4927.3|4925.3|4927.8|4925.8|4927.3|4925.3|83
1713756300000|2024-04-22 03:25:00|4926.8|4924.8|4926.8|4924.8|4927.8|4925.8|4926.8|4924.8|99
1713756600000|2024-04-22 03:30:00|4925.8|4923.8|4923.3|4921.3|4927.3|4925.3|4922.8|4920.8|296
1713756900000|2024-04-22 03:35:00|4923.8|4921.8|4924.8|4922.8|4924.8|4922.8|4922.8|4920.8|105
1713757200000|2024-04-22 03:40:00|4924.3|4922.3|4923.8|4921.8|4924.8|4922.8|4922.8|4920.8|251
1713757500000|2024-04-22 03:45:00|4923.3|4921.3|4923.8|4921.8|4923.8|4921.8|4922.8|4920.8|38
1713757800000|2024-04-22 03:50:00|4924.8|4922.8|4923.8|4921.8|4924.8|4922.8|4923.3|4921.3|122
1713758100000|2024-04-22 03:55:00|4923.3|4921.3|4922.8|4920.8|4923.8|4921.8|4922.8|4920.8|48
1713758400000|2024-04-22 04:00:00|4923.8|4921.8|4923.8|4921.8|4923.8|4921.8|4922.8|4920.8|76
1713758700000|2024-04-22 04:05:00|4923.3|4921.3|4923.8|4921.8|4923.8|4921.8|4922.8|4920.8|45
1713759000000|2024-04-22 04:10:00|4923.3|4921.3|4923.8|4921.8|4923.8|4921.8|4922.8|4920.8|115
1713759300000|2024-04-22 04:15:00|4923.3|4921.3|4923.3|4921.3|4923.8|4921.8|4922.8|4920.8|51
1713759600000|2024-04-22 04:20:00|4922.8|4920.8|4923.3|4921.3|4923.8|4921.8|4922.8|4920.8|41
1713759900000|2024-04-22 04:25:00|4923.8|4921.8|4925.3|4923.3|4925.8|4923.8|4923.8|4921.8|71
1713760200000|2024-04-22 04:30:00|4925.8|4923.8|4926.8|4924.8|4926.8|4924.8|4925.8|4923.8|183
1713760500000|2024-04-22 04:35:00|4926.3|4924.3|4926.8|4924.8|4927.8|4925.8|4925.8|4923.8|42
1713760800000|2024-04-22 04:40:00|4927.3|4925.3|4927.3|4925.3|4927.8|4925.8|4926.8|4924.8|80
1713761100000|2024-04-22 04:45:00|4926.8|4924.8|4926.8|4924.8|4927.8|4925.8|4926.8|4924.8|45
1713761400000|2024-04-22 04:50:00|4927.3|4925.3|4928.8|4926.8|4928.8|4926.8|4926.8|4924.8|439
1713761700000|2024-04-22 04:55:00|4927.8|4925.8|4926.8|4924.8|4928.8|4926.8|4926.8|4924.8|65
1713762000000|2024-04-22 05:00:00|4927.8|4925.8|4926.3|4924.3|4927.8|4925.8|4925.8|4923.8|230
1713762300000|2024-04-22 05:05:00|4926.8|4924.8|4925.8|4923.8|4926.8|4924.8|4925.8|4923.8|41
1713762600000|2024-04-22 05:10:00|4926.3|4924.3|4926.3|4924.3|4926.8|4924.8|4925.8|4923.8|78
1713762900000|2024-04-22 05:15:00|4925.8|4923.8|4925.8|4923.8|4926.8|4924.8|4925.8|4923.8|123
1713763200000|2024-04-22 05:20:00|4926.8|4924.8|4927.8|4925.8|4927.8|4925.8|4926.8|4924.8|776
1713763500000|2024-04-22 05:25:00|4926.8|4924.8|4927.8|4925.8|4928.8|4926.8|4926.8|4924.8|312
1713763800000|2024-04-22 05:30:00|4928.3|4926.3|4929.3|4927.3|4929.8|4927.8|4927.8|4925.8|734
1713764100000|2024-04-22 05:35:00|4929.8|4927.8|4929.3|4927.3|4929.8|4927.8|4928.8|4926.8|133
1713764400000|2024-04-22 05:40:00|4929.8|4927.8|4929.3|4927.3|4929.8|4927.8|4928.8|4926.8|111
1713764700000|2024-04-22 05:45:00|4929.8|4927.8|4929.8|4927.8|4930.8|4928.8|4929.8|4927.8|63
1713765000000|2024-04-22 05:50:00|4929.3|4927.3|4932.8|4930.8|4932.8|4930.8|4928.8|4926.8|505
1713765300000|2024-04-22 05:55:00|4932.3|4930.3|4934.8|4932.8|4934.8|4932.8|4931.8|4929.8|448
1713765600000|2024-04-22 06:00:00|4934.55|4933.05|4934.05|4932.55|4934.55|4933.05|4931.55|4930.05|1728
1713765900000|2024-04-22 06:05:00|4933.55|4932.05|4935.55|4934.05|4936.55|4935.05|4933.55|4932.05|1383
1713766200000|2024-04-22 06:10:00|4936.55|4935.05|4936.55|4935.05|4936.55|4935.05|4933.55|4932.05|975
1713766500000|2024-04-22 06:15:00|4936.05|4934.55|4937.55|4936.05|4938.55|4937.05|4935.55|4934.05|810
1713766800000|2024-04-22 06:20:00|4937.05|4935.55|4940.55|4939.05|4940.55|4939.05|4936.55|4935.05|1655
1713767100000|2024-04-22 06:25:00|4939.55|4938.05|4938.05|4936.55|4940.05|4938.55|4937.55|4936.05|688
1713767400000|2024-04-22 06:30:00|4938.55|4937.05|4935.55|4934.05|4938.55|4937.05|4934.55|4933.05|878
1713767700000|2024-04-22 06:35:00|4935.05|4933.55|4936.55|4935.05|4937.55|4936.05|4934.55|4933.05|978
1713768000000|2024-04-22 06:40:00|4937.55|4936.05|4937.55|4936.05|4937.55|4936.05|4935.55|4934.05|905
1713768300000|2024-04-22 06:45:00|4938.55|4937.05|4940.55|4939.05|4941.05|4939.55|4937.55|4936.05|1310
1713768600000|2024-04-22 06:50:00|4941.05|4939.55|4942.05|4940.55|4942.55|4941.05|4940.55|4939.05|1159
1713768900000|2024-04-22 06:55:00|4942.55|4941.05|4945.55|4944.05|4947.55|4946.05|4942.55|4941.05|4768
1713769200000|2024-04-22 07:00:00|4944.55|4943.05|4953.55|4952.05|4954.55|4953.05|4944.55|4943.05|14321
1713769500000|2024-04-22 07:05:00|4952.55|4951.05|4947.55|4946.05|4953.55|4952.05|4947.05|4945.55|7800
1713769800000|2024-04-22 07:10:00|4946.55|4945.05|4944.55|4943.05|4949.55|4948.05|4944.55|4943.05|7340
1713770100000|2024-04-22 07:15:00|4945.55|4944.05|4939.55|4938.05|4945.55|4944.05|4938.55|4937.05|5604
1713770400000|2024-04-22 07:20:00|4939.05|4937.55|4935.55|4934.05|4940.55|4939.05|4934.55|4933.05|6516
1713770700000|2024-04-22 07:25:00|4934.55|4933.05|4932.55|4931.05|4936.55|4935.05|4932.55|4931.05|10215
1713771000000|2024-04-22 07:30:00|4933.55|4932.05|4934.55|4933.05|4934.55|4933.05|4931.55|4930.05|8622
1713771300000|2024-04-22 07:35:00|4933.55|4932.05|4926.55|4925.05|4936.55|4935.05|4925.55|4924.05|9938
1713771600000|2024-04-22 07:40:00|4925.55|4924.05|4921.55|4920.05|4926.55|4925.05|4921.55|4920.05|4896
1713771900000|2024-04-22 07:45:00|4920.55|4919.05|4922.55|4921.05|4923.55|4922.05|4919.55|4918.05|4750
1713772200000|2024-04-22 07:50:00|4921.55|4920.05|4914.95|4913.45|4922.55|4921.05|4914.55|4913.05|10040
1713772500000|2024-04-22 07:55:00|4915.95|4914.45|4917.55|4916.05|4920.55|4919.05|4915.95|4914.45|5335
1713772800000|2024-04-22 08:00:00|4916.55|4915.05|4914.55|4913.05|4918.55|4917.05|4913.55|4912.05|4290
1713773100000|2024-04-22 08:05:00|4913.55|4912.05|4913.55|4912.05|4917.55|4916.05|4913.55|4912.05|4134
1713773400000|2024-04-22 08:10:00|4914.55|4913.05|4918.55|4917.05|4919.55|4918.05|4913.55|4912.05|5956
1713773700000|2024-04-22 08:15:00|4918.05|4916.55|4919.55|4918.05|4919.55|4918.05|4914.55|4913.05|11716
1713774000000|2024-04-22 08:20:00|4918.55|4917.05|4918.55|4917.05|4920.55|4919.05|4916.55|4915.05|9264
1713774300000|2024-04-22 08:25:00|4917.55|4916.05|4917.55|4916.05|4921.55|4920.05|4915.55|4914.05|8921
1713774600000|2024-04-22 08:30:00|4918.55|4917.05|4921.55|4920.05|4922.55|4921.05|4916.55|4915.05|2440
1713774900000|2024-04-22 08:35:00|4922.55|4921.05|4920.55|4919.05|4922.55|4921.05|4920.55|4919.05|2029
1713775200000|2024-04-22 08:40:00|4921.55|4920.05|4914.55|4913.05|4921.55|4920.05|4913.55|4912.05|9243
1713775500000|2024-04-22 08:45:00|4915.55|4914.05|4920.55|4919.05|4921.55|4920.05|4914.55|4913.05|4288
1713775800000|2024-04-22 08:50:00|4921.55|4920.05|4924.55|4923.05|4924.55|4923.05|4917.55|4916.05|4778
1713776100000|2024-04-22 08:55:00|4925.55|4924.05|4925.55|4924.05|4925.55|4924.05|4923.55|4922.05|4970
1713776400000|2024-04-22 09:00:00|4925.05|4923.55|4930.55|4929.05|4931.55|4930.05|4924.55|4923.05|3716
1713776700000|2024-04-22 09:05:00|4931.55|4930.05|4932.55|4931.05|4933.05|4931.55|4930.55|4929.05|4063
1713777000000|2024-04-22 09:10:00|4933.05|4931.55|4935.55|4934.05|4935.55|4934.05|4931.55|4930.05|5080
1713777300000|2024-04-22 09:15:00|4936.55|4935.05|4933.55|4932.05|4936.55|4935.05|4932.55|4931.05|8111
1713777600000|2024-04-22 09:20:00|4934.55|4933.05|4932.55|4931.05|4934.55|4933.05|4931.55|4930.05|7091
1713777900000|2024-04-22 09:25:00|4933.55|4932.05|4934.55|4933.05|4935.55|4934.05|4931.55|4930.05|6705
1713778200000|2024-04-22 09:30:00|4935.55|4934.05|4936.55|4935.05|4936.55|4935.05|4933.55|4932.05|13126
1713778500000|2024-04-22 09:35:00|4935.55|4934.05|4935.55|4934.05|4936.55|4935.05|4932.55|4931.05|2294
1713778800000|2024-04-22 09:40:00|4936.55|4935.05|4939.55|4938.05|4940.55|4939.05|4935.55|4934.05|2901
1713779100000|2024-04-22 09:45:00|4938.55|4937.05|4939.55|4938.05|4939.55|4938.05|4936.55|4935.05|7694
1713779400000|2024-04-22 09:50:00|4938.55|4937.05|4937.55|4936.05|4939.55|4938.05|4936.55|4935.05|6271
1713779700000|2024-04-22 09:55:00|4936.55|4935.05|4936.55|4935.05|4940.55|4939.05|4936.55|4935.05|5379
1713780000000|2024-04-22 10:00:00|4937.55|4936.05|4940.55|4939.05|4942.05|4940.55|4937.55|4936.05|2808
1713780300000|2024-04-22 10:05:00|4941.55|4940.05|4941.55|4940.05|4943.55|4942.05|4940.55|4939.05|4383
1713780600000|2024-04-22 10:10:00|4940.55|4939.05|4941.55|4940.05|4943.55|4942.05|4940.55|4939.05|2184
1713780900000|2024-04-22 10:15:00|4942.55|4941.05|4942.55|4941.05|4943.55|4942.05|4941.55|4940.05|2781
1713781200000|2024-04-22 10:20:00|4941.55|4940.05|4941.55|4940.05|4942.55|4941.05|4939.55|4938.05|1070
1713781500000|2024-04-22 10:25:00|4940.55|4939.05|4940.55|4939.05|4941.55|4940.05|4938.55|4937.05|2713
1713781800000|2024-04-22 10:30:00|4939.55|4938.05|4938.55|4937.05|4939.55|4938.05|4938.55|4937.05|2338
1713782100000|2024-04-22 10:35:00|4937.55|4936.05|4936.55|4935.05|4938.55|4937.05|4934.55|4933.05|2195
1713782400000|2024-04-22 10:40:00|4935.55|4934.05|4934.55|4933.05|4937.55|4936.05|4933.55|4932.05|2061
1713782700000|2024-04-22 10:45:00|4933.55|4932.05|4932.55|4931.05|4933.55|4932.05|4930.55|4929.05|3438
1713783000000|2024-04-22 10:50:00|4932.05|4930.55|4933.55|4932.05|4933.55|4932.05|4931.55|4930.05|1434
1713783300000|2024-04-22 10:55:00|4932.55|4931.05|4935.55|4934.05|4935.55|4934.05|4932.05|4930.55|6078
1713783600000|2024-04-22 11:00:00|4934.55|4933.05|4932.55|4931.05|4936.55|4935.05|4931.55|4930.05|7128
1713783900000|2024-04-22 11:05:00|4933.55|4932.05|4930.55|4929.05|4933.55|4932.05|4930.55|4929.05|5714
1713784200000|2024-04-22 11:10:00|4931.55|4930.05|4931.55|4930.05|4931.55|4930.05|4929.55|4928.05|7574
1713784500000|2024-04-22 11:15:00|4932.55|4931.05|4936.55|4935.05|4937.55|4936.05|4932.55|4931.05|2849
1713784800000|2024-04-22 11:20:00|4935.55|4934.05|4932.55|4931.05|4935.55|4934.05|4931.55|4930.05|2474
1713785100000|2024-04-22 11:25:00|4932.05|4930.55|4931.55|4930.05|4933.55|4932.05|4929.55|4928.05|2108
1713785400000|2024-04-22 11:30:00|4932.55|4931.05|4930.55|4929.05|4932.55|4931.05|4928.55|4927.05|2488
1713785700000|2024-04-22 11:35:00|4931.55|4930.05|4932.55|4931.05|4933.55|4932.05|4930.55|4929.05|2772
1713786000000|2024-04-22 11:40:00|4932.38|4930.88|4936.38|4934.88|4936.38|4934.88|4931.38|4929.88|1073
1713786300000|2024-04-22 11:45:00|4935.38|4933.88|4938.38|4936.88|4938.38|4936.88|4935.38|4933.88|1936
1713786600000|2024-04-22 11:50:00|4937.38|4935.88|4936.38|4934.88|4939.38|4937.88|4936.38|4934.88|4741
1713786900000|2024-04-22 11:55:00|4937.38|4935.88|4936.38|4934.88|4938.38|4936.88|4935.38|4933.88|1096
1713787200000|2024-04-22 12:00:00|4937.38|4935.88|4936.38|4934.88|4937.38|4935.88|4934.38|4932.88|3894
1713787500000|2024-04-22 12:05:00|4935.88|4934.38|4930.38|4928.88|4936.38|4934.88|4930.38|4928.88|1342
1713787800000|2024-04-22 12:10:00|4930.88|4929.38|4928.38|4926.88|4931.38|4929.88|4928.38|4926.88|2565
1713788100000|2024-04-22 12:15:00|4929.38|4927.88|4931.38|4929.88|4931.38|4929.88|4928.38|4926.88|1615
1713788400000|2024-04-22 12:20:00|4932.38|4930.88|4931.38|4929.88|4933.38|4931.88|4931.38|4929.88|2086
1713788700000|2024-04-22 12:25:00|4931.88|4930.38|4930.38|4928.88|4932.38|4930.88|4929.38|4927.88|2623
1713789000000|2024-04-22 12:30:00|4929.88|4928.38|4930.38|4928.88|4931.38|4929.88|4928.38|4926.88|1351
1713789300000|2024-04-22 12:35:00|4929.38|4927.88|4936.38|4934.88|4938.38|4936.88|4929.38|4927.88|3047
1713789600000|2024-04-22 12:40:00|4935.88|4934.38|4938.38|4936.88|4938.38|4936.88|4935.38|4933.88|1658
1713789900000|2024-04-22 12:45:00|4937.38|4935.88|4937.38|4935.88|4938.38|4936.88|4937.38|4935.88|1775
1713790200000|2024-04-22 12:50:00|4938.38|4936.88|4938.38|4936.88|4939.38|4937.88|4937.38|4935.88|2200
1713790500000|2024-04-22 12:55:00|4938.88|4937.38|4939.38|4937.88|4940.38|4938.88|4937.38|4935.88|2871
1713790800000|2024-04-22 13:00:00|4939.88|4938.38|4943.38|4941.88|4944.38|4942.88|4939.38|4937.88|5339
1713791100000|2024-04-22 13:05:00|4944.38|4942.88|4943.38|4941.88|4945.38|4943.88|4942.38|4940.88|2492
1713791400000|2024-04-22 13:10:00|4943.88|4942.38|4941.38|4939.88|4943.88|4942.38|4941.38|4939.88|2783
1713791700000|2024-04-22 13:15:00|4940.38|4938.88|4942.38|4940.88|4943.38|4941.88|4940.38|4938.88|2929
1713792000000|2024-04-22 13:20:00|4941.38|4939.88|4938.38|4936.88|4942.38|4940.88|4938.38|4936.88|5292
1713792300000|2024-04-22 13:25:00|4937.88|4936.38|4939.38|4937.88|4940.38|4938.88|4937.38|4935.88|1799
1713792600000|2024-04-22 13:30:00|4938.88|4937.38|4937.38|4935.88|4940.38|4938.88|4935.38|4933.88|6449
1713792900000|2024-04-22 13:35:00|4936.38|4934.88|4937.38|4935.88|4939.38|4937.88|4935.38|4933.88|14857
1713793200000|2024-04-22 13:40:00|4936.38|4934.88|4938.38|4936.88|4939.38|4937.88|4932.38|4930.88|5849
1713793500000|2024-04-22 13:45:00|4939.38|4937.88|4940.38|4938.88|4941.38|4939.88|4936.38|4934.88|4497
1713793800000|2024-04-22 13:50:00|4941.38|4939.88|4940.38|4938.88|4942.38|4940.88|4939.38|4937.88|3197
1713794100000|2024-04-22 13:55:00|4941.38|4939.88|4938.38|4936.88|4941.38|4939.88|4938.38|4936.88|2205
1713794400000|2024-04-22 14:00:00|4939.38|4937.88|4943.38|4941.88|4944.38|4942.88|4939.38|4937.88|6077
1713794700000|2024-04-22 14:05:00|4944.38|4942.88|4938.38|4936.88|4944.38|4942.88|4937.38|4935.88|5638
1713795000000|2024-04-22 14:10:00|4938.16|4936.66|4940.16|4938.66|4942.16|4940.66|4938.16|4936.66|2997
1713795300000|2024-04-22 14:15:00|4941.16|4939.66|4942.16|4940.66|4942.16|4940.66|4939.16|4937.66|2262
1713795600000|2024-04-22 14:20:00|4941.16|4939.66|4938.66|4937.16|4942.16|4940.66|4936.16|4934.66|5176
1713795900000|2024-04-22 14:25:00|4938.16|4936.66|4938.16|4936.66|4939.16|4937.66|4935.16|4933.66|11258
1713796200000|2024-04-22 14:30:00|4937.16|4935.66|4936.16|4934.66|4939.16|4937.66|4933.16|4931.66|10624
1713796500000|2024-04-22 14:35:00|4937.16|4935.66|4941.16|4939.66|4942.16|4940.66|4935.16|4933.66|4200
1713796800000|2024-04-22 14:40:00|4942.16|4940.66|4943.16|4941.66|4943.16|4941.66|4940.16|4938.66|5175
1713797100000|2024-04-22 14:45:00|4942.16|4940.66|4943.16|4941.66|4946.16|4944.66|4941.16|4939.66|8488
1713797400000|2024-04-22 14:50:00|4942.16|4940.66|4942.16|4940.66|4943.16|4941.66|4941.16|4939.66|11215
1713797700000|2024-04-22 14:55:00|4941.16|4939.66|4942.16|4940.66|4943.16|4941.66|4940.16|4938.66|9862
1713798000000|2024-04-22 15:00:00|4941.16|4939.66|4942.16|4940.66|4944.16|4942.66|4941.16|4939.66|11504
1713798300000|2024-04-22 15:05:00|4941.16|4939.66|4939.16|4937.66|4943.16|4941.66|4939.16|4937.66|8382
1713798600000|2024-04-22 15:10:00|4940.16|4938.66|4935.16|4933.66|4940.16|4938.66|4935.16|4933.66|7908
1713798900000|2024-04-22 15:15:00|4934.16|4932.66|4933.16|4931.66|4935.16|4933.66|4932.16|4930.66|7921
1713799200000|2024-04-22 15:20:00|4932.16|4930.66|4935.16|4933.66|4935.16|4933.66|4932.16|4930.66|13688
1713799500000|2024-04-22 15:25:00|4934.16|4932.66|4936.16|4934.66|4937.16|4935.66|4932.16|4930.66|22536
1713799800000|2024-04-22 15:30:00|4930.52|4929.02|4932.52|4931.02|4932.52|4931.02|4930.52|4929.02|34934
1713800100000|2024-04-22 15:35:00|4931.52|4930.02|4935.52|4934.02|4935.52|4934.02|4931.52|4930.02|18587
1713800400000|2024-04-22 15:40:00|4936.52|4935.02|4931.52|4930.02|4936.52|4935.02|4930.52|4929.02|10051
1713800700000|2024-04-22 15:45:00|4932.52|4931.02|4934.52|4933.02|4934.52|4933.02|4931.52|4930.02|11271
1713801000000|2024-04-22 15:50:00|4935.02|4933.52|4937.52|4936.02|4938.02|4936.52|4934.52|4933.02|4175
1713801300000|2024-04-22 15:55:00|4938.52|4937.02|4938.52|4937.02|4939.52|4938.02|4937.52|4936.02|2500
1713801600000|2024-04-22 16:00:00|4939.52|4938.02|4941.52|4940.02|4941.52|4940.02|4938.52|4937.02|3380
1713801900000|2024-04-22 16:05:00|4940.52|4939.02|4939.52|4938.02|4940.52|4939.02|4938.52|4937.02|1700
1713802200000|2024-04-22 16:10:00|4940.52|4939.02|4942.52|4941.02|4942.52|4941.02|4939.52|4938.02|1967
1713802500000|2024-04-22 16:15:00|4943.02|4941.52|4943.52|4942.02|4948.52|4947.02|4942.52|4941.02|4026
1713802800000|2024-04-22 16:20:00|4943.02|4941.52|4942.52|4941.02|4945.52|4944.02|4942.52|4941.02|1721
1713803100000|2024-04-22 16:25:00|4943.02|4941.52|4942.52|4941.02|4944.52|4943.02|4942.52|4941.02|1006
1713803400000|2024-04-22 16:30:00|4942.02|4940.52|4940.52|4939.02|4942.52|4941.02|4938.52|4937.02|1472
1713803700000|2024-04-22 16:35:00|4941.02|4939.52|4941.52|4940.02|4941.52|4940.02|4939.52|4938.02|2099
1713804000000|2024-04-22 16:40:00|4940.52|4939.02|4941.52|4940.02|4942.52|4941.02|4940.52|4939.02|697
1713804300000|2024-04-22 16:45:00|4941.02|4939.52|4942.52|4941.02|4943.52|4942.02|4940.52|4939.02|701
1713804600000|2024-04-22 16:50:00|4943.52|4942.02|4942.52|4941.02|4943.52|4942.02|4941.52|4940.02|421
1713804900000|2024-04-22 16:55:00|4943.02|4941.52|4944.52|4943.02|4944.52|4943.02|4942.52|4941.02|617
1713805200000|2024-04-22 17:00:00|4944.02|4942.52|4945.52|4944.02|4946.52|4945.02|4942.52|4941.02|625
1713805500000|2024-04-22 17:05:00|4946.02|4944.52|4946.52|4945.02|4946.52|4945.02|4945.52|4944.02|419
1713805800000|2024-04-22 17:10:00|4946.02|4944.52|4947.52|4946.02|4947.52|4946.02|4945.52|4944.02|422
1713806100000|2024-04-22 17:15:00|4946.52|4945.02|4946.52|4945.02|4947.52|4946.02|4945.52|4944.02|731
1713806400000|2024-04-22 17:20:00|4947.52|4946.02|4949.52|4948.02|4949.52|4948.02|4946.52|4945.02|656
1713806700000|2024-04-22 17:25:00|4950.52|4949.02|4954.52|4953.02|4954.52|4953.02|4950.52|4949.02|2825
1713807000000|2024-04-22 17:30:00|4953.52|4952.02|4953.52|4952.02|4954.52|4953.02|4952.52|4951.02|1407
1713807300000|2024-04-22 17:35:00|4954.52|4953.02|4953.52|4952.02|4954.52|4953.02|4952.52|4951.02|406
1713807600000|2024-04-22 17:40:00|4952.52|4951.02|4953.52|4952.02|4954.52|4953.02|4952.52|4951.02|216
1713807900000|2024-04-22 17:45:00|4954.52|4953.02|4957.52|4956.02|4958.52|4957.02|4953.52|4952.02|1262
1713808200000|2024-04-22 17:50:00|4958.02|4956.52|4963.52|4962.02|4963.52|4962.02|4957.52|4956.02|2296
1713808500000|2024-04-22 17:55:00|4964.52|4963.02|4960.52|4959.02|4964.52|4963.02|4957.52|4956.02|2244
1713808800000|2024-04-22 18:00:00|4961.02|4959.52|4960.52|4959.02|4961.52|4960.02|4958.52|4957.02|718
1713809100000|2024-04-22 18:05:00|4961.52|4960.02|4961.52|4960.02|4962.52|4961.02|4959.52|4958.02|394
1713809400000|2024-04-22 18:10:00|4960.52|4959.02|4962.52|4961.02|4962.52|4961.02|4960.52|4959.02|1801
1713809700000|2024-04-22 18:15:00|4962.02|4960.52|4963.52|4962.02|4965.52|4964.02|4961.52|4960.02|1892
1713810000000|2024-04-22 18:20:00|4964.52|4963.02|4965.52|4964.02|4966.52|4965.02|4963.52|4962.02|775
1713810300000|2024-04-22 18:25:00|4964.52|4963.02|4964.52|4963.02|4966.52|4965.02|4964.52|4963.02|506
1713810600000|2024-04-22 18:30:00|4965.02|4963.52|4966.52|4965.02|4966.52|4965.02|4964.52|4963.02|315
1713810900000|2024-04-22 18:35:00|4966.02|4964.52|4963.52|4962.02|4967.52|4966.02|4961.52|4960.02|607
1713811200000|2024-04-22 18:40:00|4962.52|4961.02|4960.02|4958.52|4962.52|4961.02|4959.52|4958.02|1168
1713811500000|2024-04-22 18:45:00|4959.52|4958.02|4959.52|4958.02|4961.52|4960.02|4958.52|4957.02|1135
1713811800000|2024-04-22 18:50:00|4959.02|4957.52|4958.52|4957.02|4959.52|4958.02|4957.52|4956.02|462
1713812100000|2024-04-22 18:55:00|4959.02|4957.52|4960.52|4959.02|4960.52|4959.02|4958.52|4957.02|179
1713812400000|2024-04-22 19:00:00|4960.02|4958.52|4958.52|4957.02|4960.52|4959.02|4958.52|4957.02|271
1713812700000|2024-04-22 19:05:00|4959.52|4958.02|4958.52|4957.02|4959.52|4958.02|4957.52|4956.02|281
1713813000000|2024-04-22 19:10:00|4957.52|4956.02|4959.52|4958.02|4960.02|4958.52|4957.52|4956.02|284
1713813300000|2024-04-22 19:15:00|4959.02|4957.52|4957.52|4956.02|4959.52|4958.02|4957.52|4956.02|751
1713813600000|2024-04-22 19:20:00|4956.52|4955.02|4955.02|4953.52|4957.52|4956.02|4954.52|4953.02|1816
1713813900000|2024-04-22 19:25:00|4954.52|4953.02|4955.52|4954.02|4956.52|4955.02|4952.52|4951.02|1801
1713814200000|2024-04-22 19:30:00|4954.52|4953.02|4948.52|4947.02|4955.52|4954.02|4948.52|4947.02|1204
1713814500000|2024-04-22 19:35:00|4947.52|4946.02|4949.02|4947.52|4950.52|4949.02|4946.52|4945.02|2119
1713814800000|2024-04-22 19:40:00|4948.52|4947.02|4950.52|4949.02|4950.52|4949.02|4947.52|4946.02|658
1713815100000|2024-04-22 19:45:00|4950.02|4948.52|4952.52|4951.02|4952.52|4951.02|4949.52|4948.02|1234
1713815400000|2024-04-22 19:50:00|4951.52|4950.02|4948.52|4947.02|4951.52|4950.02|4947.52|4946.02|2845
1713815700000|2024-04-22 19:55:00|4947.52|4946.02|4950.52|4949.02|4952.52|4951.02|4947.52|4946.02|2979
1713816000000|2024-04-22 20:00:00|4952.47|4949.47|4945.87|4942.87|4953.17|4950.17|4945.87|4942.87|11
1713816300000|2024-04-22 20:05:00|4945.67|4942.67|4949.77|4946.77|4950.57|4947.57|4945.67|4942.67|0
1713816600000|2024-04-22 20:10:00|4949.57|4946.57|4948.57|4945.57|4949.57|4946.57|4947.87|4944.87|0
1713816900000|2024-04-22 20:15:00|4948.37|4945.37|4948.07|4945.07|4949.47|4946.47|4948.07|4945.07|0
1713817200000|2024-04-22 20:20:00|4948.37|4945.37|4947.87|4944.87|4948.87|4945.87|4947.87|4944.87|0
1713817500000|2024-04-22 20:25:00|4947.97|4944.97|4950.07|4947.07|4950.17|4947.17|4947.87|4944.87|0
1713817800000|2024-04-22 20:30:00|4949.97|4946.97|4952.27|4949.27|4952.77|4949.77|4949.97|4946.97|0
1713818100000|2024-04-22 20:35:00|4952.37|4949.37|4951.37|4948.37|4952.97|4949.97|4951.27|4948.27|0
1713818400000|2024-04-22 20:40:00|4951.47|4948.47|4951.07|4948.07|4951.97|4948.97|4950.27|4947.27|0
1713818700000|2024-04-22 20:45:00|4950.67|4947.67|4949.57|4946.57|4951.07|4948.07|4949.57|4946.57|0
1713819000000|2024-04-22 20:50:00|4949.67|4946.67|4951.77|4948.77|4951.97|4948.97|4949.57|4946.57|0
1713819300000|2024-04-22 20:55:00|4951.97|4948.97|4952.77|4949.77|4953.07|4950.07|4951.07|4948.07|0
1713819600000|2024-04-22 21:00:00|4953.07|4950.07|4953.47|4950.47|4953.67|4950.67|4952.67|4949.67|0
1713819900000|2024-04-22 21:05:00|4953.07|4950.07|4953.07|4950.07|4953.57|4950.57|4952.97|4949.97|0
1713820200000|2024-04-22 21:10:00|4953.17|4950.17|4953.87|4950.87|4953.87|4950.87|4953.17|4950.17|0
1713820500000|2024-04-22 21:15:00|4953.77|4950.77|4954.87|4951.87|4954.87|4951.87|4953.77|4950.77|0
1713820800000|2024-04-22 21:20:00|4954.77|4951.77|4954.97|4951.97|4954.97|4951.97|4954.77|4951.77|0
1713821100000|2024-04-22 21:25:00|4954.47|4951.47|4955.07|4952.07|4955.07|4952.07|4954.27|4951.27|0
1713821400000|2024-04-22 21:30:00|4955.17|4952.17|4955.37|4952.37|4955.37|4952.37|4955.07|4952.07|0
1713821700000|2024-04-22 21:35:00|4955.27|4952.27|4954.97|4951.97|4955.37|4952.37|4954.47|4951.47|0
1713822000000|2024-04-22 21:40:00|4954.77|4951.77|4954.57|4951.57|4954.77|4951.77|4954.57|4951.57|0
1713822300000|2024-04-22 21:45:00|4954.37|4951.37|4954.37|4951.37|4954.57|4951.57|4954.37|4951.37|0
1713822600000|2024-04-22 21:50:00|4954.57|4951.57|4954.37|4951.37|4954.57|4951.57|4954.07|4951.07|0
1713822900000|2024-04-22 21:55:00|4954.47|4951.47|4955.07|4952.07|4955.07|4952.07|4954.37|4951.37|0
1713823200000|2024-04-22 22:00:00|4954.57|4951.57|4955.57|4952.57|4957.57|4954.57|4954.57|4951.57|0
1713823500000|2024-04-22 22:05:00|4955.67|4952.67|4953.97|4950.97|4955.67|4952.67|4953.67|4950.67|0
1713823800000|2024-04-22 22:10:00|4954.17|4951.17|4952.97|4949.97|4954.17|4951.17|4952.97|4949.97|0
1713824100000|2024-04-22 22:15:00|4953.07|4950.07|4950.27|4947.27|4953.07|4950.07|4950.07|4947.07|0
1713824400000|2024-04-22 22:20:00|4950.57|4947.57|4950.77|4947.77|4951.07|4948.07|4949.77|4946.77|0
1713824700000|2024-04-22 22:25:00|4951.07|4948.07|4952.47|4949.47|4952.47|4949.47|4951.07|4948.07|0
1713825000000|2024-04-22 22:30:00|4952.57|4949.57|4952.97|4949.97|4953.07|4950.07|4951.97|4948.97|0
1713825300000|2024-04-22 22:35:00|4952.77|4949.77|4952.97|4949.97|4953.17|4950.17|4952.57|4949.57|0
1713825600000|2024-04-22 22:40:00|4952.87|4949.87|4952.47|4949.47|4953.17|4950.17|4951.67|4948.67|0
1713825900000|2024-04-22 22:45:00|4952.57|4949.57|4953.47|4950.47|4953.67|4950.67|4952.57|4949.57|0
1713826200000|2024-04-22 22:50:00|4953.17|4950.17|4953.1|4950.1|4953.9|4950.9|4952.97|4949.97|0
1713826500000|2024-04-22 22:55:00|4953.3|4950.3|4952.8|4949.8|4953.5|4950.5|4952.3|4949.3|0
1713826800000|2024-04-22 23:00:00|4952.5|4949.5|4952.8|4949.8|4953.4|4950.4|4952|4949|0
1713827100000|2024-04-22 23:05:00|4952.6|4949.6|4951.8|4948.8|4953.5|4950.5|4951.8|4948.8|0
1713827400000|2024-04-22 23:10:00|4952|4949|4945.1|4942.1|4952.3|4949.3|4942.6|4939.6|0
1713827700000|2024-04-22 23:15:00|4945|4942|4950.1|4947.1|4950.1|4947.1|4944.7|4941.7|0
1713828000000|2024-04-22 23:20:00|4950.3|4947.3|4949.1|4946.1|4950.3|4947.3|4948.6|4945.6|0
1713828300000|2024-04-22 23:25:00|4949.2|4946.2|4950.3|4947.3|4950.5|4947.5|4948.1|4945.1|0
1713828600000|2024-04-22 23:30:00|4950.1|4947.1|4950.1|4947.1|4952|4949|4949.6|4946.6|0
1713828900000|2024-04-22 23:35:00|4950|4947|4950.3|4947.3|4950.7|4947.7|4949.2|4946.2|0
1713829200000|2024-04-22 23:40:00|4950.2|4947.2|4950.1|4947.1|4950.7|4947.7|4949.9|4946.9|0
1713829500000|2024-04-22 23:45:00|4949.9|4946.9|4951.3|4948.3|4951.6|4948.6|4949.9|4946.9|0
1713829800000|2024-04-22 23:50:00|4951.6|4948.6|4950.1|4947.1|4951.8|4948.8|4949.7|4946.7|0
1713830100000|2024-04-22 23:55:00|4950.2|4947.2|4950.6|4947.6|4950.6|4947.6|4949.6|4946.6|0
1713830400000|2024-04-23 00:00:00|4950.8|4947.8|4953|4950|4953.5|4950.5|4950.8|4947.8|0
1713830700000|2024-04-23 00:05:00|4952.8|4949.8|4952.6|4949.6|4954.3|4951.3|4952.1|4949.1|0
1713831000000|2024-04-23 00:10:00|4952.3|4949.3|4952.6|4949.6|4952.9|4949.9|4950.4|4947.4|0
1713831300000|2024-04-23 00:15:00|4952.9|4949.9|4956.8|4954.8|4956.8|4954.8|4952.9|4949.9|417
1713831600000|2024-04-23 00:20:00|4957.3|4955.3|4956.3|4954.3|4958.3|4956.3|4954.3|4952.3|170
1713831900000|2024-04-23 00:25:00|4956.8|4954.8|4955.8|4953.8|4957.3|4955.3|4955.8|4953.8|92
1713832200000|2024-04-23 00:30:00|4956.3|4954.3|4956.3|4954.3|4958.3|4956.3|4955.3|4953.3|168
1713832500000|2024-04-23 00:35:00|4956.8|4954.8|4956.3|4954.3|4958.3|4956.3|4956.3|4954.3|52
1713832800000|2024-04-23 00:40:00|4957.3|4955.3|4956.8|4954.8|4957.3|4955.3|4956.3|4954.3|157
1713833100000|2024-04-23 00:45:00|4957.3|4955.3|4959.3|4957.3|4960.3|4958.3|4956.8|4954.8|124
1713833400000|2024-04-23 00:50:00|4960.3|4958.3|4957.3|4955.3|4960.3|4958.3|4957.3|4955.3|43
1713833700000|2024-04-23 00:55:00|4957.8|4955.8|4958.8|4956.8|4959.3|4957.3|4957.3|4955.3|208
1713834000000|2024-04-23 01:00:00|4958.3|4956.3|4956.8|4954.8|4959.3|4957.3|4956.3|4954.3|46
1713834300000|2024-04-23 01:05:00|4956.3|4954.3|4957.3|4955.3|4957.3|4955.3|4956.3|4954.3|26
1713834600000|2024-04-23 01:10:00|4956.8|4954.8|4956.3|4954.3|4957.3|4955.3|4956.3|4954.3|67
1713834900000|2024-04-23 01:15:00|4955.3|4953.3|4955.3|4953.3|4955.8|4953.8|4954.3|4952.3|84
1713835200000|2024-04-23 01:20:00|4954.3|4952.3|4954.3|4952.3|4955.3|4953.3|4953.3|4951.3|152
1713835500000|2024-04-23 01:25:00|4953.3|4951.3|4954.3|4952.3|4955.3|4953.3|4952.3|4950.3|164
1713835800000|2024-04-23 01:30:00|4953.8|4951.8|4956.3|4954.3|4956.8|4954.8|4953.3|4951.3|138
1713836100000|2024-04-23 01:35:00|4957.3|4955.3|4953.3|4951.3|4958.3|4956.3|4953.3|4951.3|80
1713836400000|2024-04-23 01:40:00|4954.3|4952.3|4952.3|4950.3|4954.3|4952.3|4951.3|4949.3|156
1713836700000|2024-04-23 01:45:00|4951.3|4949.3|4951.3|4949.3|4952.3|4950.3|4949.3|4947.3|154
1713837000000|2024-04-23 01:50:00|4951.8|4949.8|4947.3|4945.3|4952.3|4950.3|4947.3|4945.3|55
1713837300000|2024-04-23 01:55:00|4947.8|4945.8|4950.3|4948.3|4950.3|4948.3|4947.3|4945.3|65
1713837600000|2024-04-23 02:00:00|4951.3|4949.3|4951.3|4949.3|4951.3|4949.3|4948.8|4946.8|67
1713837900000|2024-04-23 02:05:00|4950.3|4948.3|4954.3|4952.3|4954.3|4952.3|4950.3|4948.3|35
1713838200000|2024-04-23 02:10:00|4953.3|4951.3|4953.3|4951.3|4953.3|4951.3|4953.3|4951.3|19
1713838500000|2024-04-23 02:15:00|4954.3|4952.3|4952.3|4950.3|4954.3|4952.3|4952.3|4950.3|50
1713838800000|2024-04-23 02:20:00|4953.3|4951.3|4955.3|4953.3|4955.3|4953.3|4953.3|4951.3|52
1713839100000|2024-04-23 02:25:00|4954.8|4952.8|4955.3|4953.3|4956.3|4954.3|4953.8|4951.8|28
1713839400000|2024-04-23 02:30:00|4954.8|4952.8|4955.3|4953.3|4955.3|4953.3|4954.3|4952.3|19
1713839700000|2024-04-23 02:35:00|4956.3|4954.3|4955.3|4953.3|4956.8|4954.8|4954.3|4952.3|63
1713840000000|2024-04-23 02:40:00|4954.8|4952.8|4955.8|4953.8|4956.3|4954.3|4953.8|4951.8|41
1713840300000|2024-04-23 02:45:00|4956.3|4954.3|4956.3|4954.3|4956.3|4954.3|4954.3|4952.3|29
1713840600000|2024-04-23 02:50:00|4955.8|4953.8|4956.3|4954.3|4957.3|4955.3|4955.3|4953.3|43
1713840900000|2024-04-23 02:55:00|4957.3|4955.3|4954.8|4952.8|4957.3|4955.3|4954.3|4952.3|36
1713841200000|2024-04-23 03:00:00|4955.3|4953.3|4954.3|4952.3|4956.8|4954.8|4954.3|4952.3|73
1713841500000|2024-04-23 03:05:00|4954.8|4952.8|4953.3|4951.3|4955.3|4953.3|4951.3|4949.3|54
1713841800000|2024-04-23 03:10:00|4953.8|4951.8|4955.3|4953.3|4956.3|4954.3|4953.8|4951.8|54
1713842100000|2024-04-23 03:15:00|4955.8|4953.8|4956.3|4954.3|4957.3|4955.3|4955.3|4953.3|21
1713842400000|2024-04-23 03:20:00|4956.8|4954.8|4956.3|4954.3|4956.8|4954.8|4955.3|4953.3|25
1713842700000|2024-04-23 03:25:00|4955.8|4953.8|4956.3|4954.3|4956.3|4954.3|4955.3|4953.3|21
1713843000000|2024-04-23 03:30:00|4955.3|4953.3|4956.3|4954.3|4957.3|4955.3|4955.3|4953.3|36
1713843300000|2024-04-23 03:35:00|4956.8|4954.8|4957.8|4955.8|4958.3|4956.3|4956.3|4954.3|33
1713843600000|2024-04-23 03:40:00|4958.3|4956.3|4958.3|4956.3|4958.3|4956.3|4957.3|4955.3|92
1713843900000|2024-04-23 03:45:00|4957.8|4955.8|4957.3|4955.3|4958.3|4956.3|4957.3|4955.3|96
1713844200000|2024-04-23 03:50:00|4956.8|4954.8|4955.8|4953.8|4956.8|4954.8|4955.3|4953.3|56
1713844500000|2024-04-23 03:55:00|4956.3|4954.3|4956.3|4954.3|4957.3|4955.3|4955.3|4953.3|61
1713844800000|2024-04-23 04:00:00|4956.8|4954.8|4957.3|4955.3|4957.3|4955.3|4956.3|4954.3|15
1713845100000|2024-04-23 04:05:00|4956.8|4954.8|4957.3|4955.3|4957.3|4955.3|4956.3|4954.3|96
1713845400000|2024-04-23 04:10:00|4956.8|4954.8|4957.3|4955.3|4957.3|4955.3|4956.3|4954.3|31
1713845700000|2024-04-23 04:15:00|4956.8|4954.8|4955.3|4953.3|4956.8|4954.8|4955.3|4953.3|40
1713846000000|2024-04-23 04:20:00|4955.8|4953.8|4955.3|4953.3|4956.3|4954.3|4955.3|4953.3|39
1713846300000|2024-04-23 04:25:00|4956.3|4954.3|4954.3|4952.3|4956.3|4954.3|4954.3|4952.3|71
1713846600000|2024-04-23 04:30:00|4954.8|4952.8|4953.3|4951.3|4955.3|4953.3|4953.3|4951.3|34
1713846900000|2024-04-23 04:35:00|4953.8|4951.8|4953.3|4951.3|4955.3|4953.3|4953.3|4951.3|86
1713847200000|2024-04-23 04:40:00|4954.3|4952.3|4954.3|4952.3|4954.3|4952.3|4954.3|4952.3|100
1713847500000|2024-04-23 04:45:00|4953.3|4951.3|4954.3|4952.3|4954.3|4952.3|4953.3|4951.3|44
1713847800000|2024-04-23 04:50:00|4953.3|4951.3|4954.3|4952.3|4954.3|4952.3|4953.3|4951.3|42
1713848100000|2024-04-23 04:55:00|4953.8|4951.8|4955.3|4953.3|4955.3|4953.3|4953.3|4951.3|87
1713848400000|2024-04-23 05:00:00|4955.8|4953.8|4953.3|4951.3|4955.8|4953.8|4953.3|4951.3|78
1713848700000|2024-04-23 05:05:00|4953.8|4951.8|4953.3|4951.3|4954.3|4952.3|4953.3|4951.3|48
1713849000000|2024-04-23 05:10:00|4953.8|4951.8|4953.3|4951.3|4954.3|4952.3|4953.3|4951.3|154
1713849300000|2024-04-23 05:15:00|4954.3|4952.3|4954.3|4952.3|4954.3|4952.3|4953.3|4951.3|112
1713849600000|2024-04-23 05:20:00|4953.8|4951.8|4955.3|4953.3|4955.3|4953.3|4953.8|4951.8|39
1713849900000|2024-04-23 05:25:00|4954.8|4952.8|4953.3|4951.3|4955.3|4953.3|4953.3|4951.3|58
1713850200000|2024-04-23 05:30:00|4952.3|4950.3|4952.3|4950.3|4953.3|4951.3|4952.3|4950.3|71
1713850500000|2024-04-23 05:35:00|4951.3|4949.3|4952.3|4950.3|4953.3|4951.3|4951.3|4949.3|356
1713850800000|2024-04-23 05:40:00|4951.8|4949.8|4951.8|4949.8|4952.8|4950.8|4951.3|4949.3|176
1713851100000|2024-04-23 05:45:00|4952.3|4950.3|4953.3|4951.3|4953.8|4951.8|4951.8|4949.8|126
1713851400000|2024-04-23 05:50:00|4952.8|4950.8|4956.3|4954.3|4956.3|4954.3|4952.3|4950.3|499
1713851700000|2024-04-23 05:55:00|4957.3|4955.3|4954.3|4952.3|4957.3|4955.3|4953.3|4951.3|489
1713852000000|2024-04-23 06:00:00|4954.05|4952.55|4950.05|4948.55|4954.05|4952.55|4949.05|4947.55|1345
1713852300000|2024-04-23 06:05:00|4950.55|4949.05|4954.05|4952.55|4954.05|4952.55|4950.05|4948.55|785
1713852600000|2024-04-23 06:10:00|4955.05|4953.55|4953.05|4951.55|4955.05|4953.55|4951.55|4950.05|883
1713852900000|2024-04-23 06:15:00|4953.55|4952.05|4952.05|4950.55|4954.05|4952.55|4951.05|4949.55|1049
1713853200000|2024-04-23 06:20:00|4953.05|4951.55|4953.05|4951.55|4953.05|4951.55|4952.05|4950.55|338
1713853500000|2024-04-23 06:25:00|4952.55|4951.05|4951.55|4950.05|4954.05|4952.55|4951.55|4950.05|472
1713853800000|2024-04-23 06:30:00|4951.05|4949.55|4954.05|4952.55|4954.05|4952.55|4950.55|4949.05|972
1713854100000|2024-04-23 06:35:00|4955.05|4953.55|4956.05|4954.55|4957.05|4955.55|4955.05|4953.55|1534
1713854400000|2024-04-23 06:40:00|4956.55|4955.05|4958.05|4956.55|4958.55|4957.05|4956.05|4954.55|687
1713854700000|2024-04-23 06:45:00|4958.55|4957.05|4960.05|4958.55|4961.05|4959.55|4957.05|4955.55|5024
1713855000000|2024-04-23 06:50:00|4961.05|4959.55|4965.05|4963.55|4965.05|4963.55|4959.05|4957.55|4329
1713855300000|2024-04-23 06:55:00|4966.05|4964.55|4966.55|4965.05|4967.05|4965.55|4961.05|4959.55|4183
1713855600000|2024-04-23 07:00:00|4965.05|4963.55|4977.05|4975.55|4980.05|4978.55|4963.05|4961.55|19530
1713855900000|2024-04-23 07:05:00|4976.05|4974.55|4975.05|4973.55|4977.05|4975.55|4974.05|4972.55|8968
1713856200000|2024-04-23 07:10:00|4976.05|4974.55|4970.05|4968.55|4976.05|4974.55|4970.05|4968.55|6808
1713856500000|2024-04-23 07:15:00|4972.05|4970.55|4968.05|4966.55|4972.05|4970.55|4965.05|4963.55|7101
1713856800000|2024-04-23 07:20:00|4967.55|4966.05|4970.05|4968.55|4972.05|4970.55|4967.05|4965.55|4637
1713857100000|2024-04-23 07:25:00|4971.05|4969.55|4969.05|4967.55|4971.05|4969.55|4967.05|4965.55|3328
1713857400000|2024-04-23 07:30:00|4969.55|4968.05|4963.05|4961.55|4969.55|4968.05|4963.05|4961.55|7979
1713857700000|2024-04-23 07:35:00|4964.05|4962.55|4964.05|4962.55|4968.05|4966.55|4963.05|4961.55|4459
1713858000000|2024-04-23 07:40:00|4965.05|4963.55|4966.05|4964.55|4968.05|4966.55|4963.05|4961.55|2654
1713858300000|2024-04-23 07:45:00|4965.05|4963.55|4969.05|4967.55|4970.05|4968.55|4965.05|4963.55|4112
1713858600000|2024-04-23 07:50:00|4968.05|4966.55|4968.05|4966.55|4971.05|4969.55|4967.05|4965.55|2437
1713858900000|2024-04-23 07:55:00|4967.05|4965.55|4967.05|4965.55|4971.05|4969.55|4967.05|4965.55|3931
1713859200000|2024-04-23 08:00:00|4968.05|4966.55|4972.05|4970.55|4974.05|4972.55|4968.05|4966.55|4395
1713859500000|2024-04-23 08:05:00|4971.05|4969.55|4969.05|4967.55|4972.05|4970.55|4968.05|4966.55|1855
1713859800000|2024-04-23 08:10:00|4970.05|4968.55|4976.05|4974.55|4976.05|4974.55|4968.05|4966.55|2959
1713860100000|2024-04-23 08:15:00|4975.55|4974.05|4975.05|4973.55|4977.05|4975.55|4974.05|4972.55|3770
1713860400000|2024-04-23 08:20:00|4976.05|4974.55|4973.05|4971.55|4976.05|4974.55|4972.05|4970.55|2587
1713860700000|2024-04-23 08:25:00|4972.55|4971.05|4972.05|4970.55|4974.05|4972.55|4972.05|4970.55|4335
1713861000000|2024-04-23 08:30:00|4973.05|4971.55|4971.05|4969.55|4973.05|4971.55|4970.05|4968.55|4433
1713861300000|2024-04-23 08:35:00|4971.55|4970.05|4969.05|4967.55|4972.05|4970.55|4969.05|4967.55|1632
1713861600000|2024-04-23 08:40:00|4968.05|4966.55|4972.05|4970.55|4972.05|4970.55|4968.05|4966.55|3601
1713861900000|2024-04-23 08:45:00|4971.05|4969.55|4970.05|4968.55|4973.05|4971.55|4970.05|4968.55|1915
1713862200000|2024-04-23 08:50:00|4969.05|4967.55|4972.05|4970.55|4973.05|4971.55|4969.05|4967.55|1809
1713862500000|2024-04-23 08:55:00|4971.55|4970.05|4968.05|4966.55|4972.05|4970.55|4968.05|4966.55|2108
1713862800000|2024-04-23 09:00:00|4969.05|4967.55|4973.05|4971.55|4973.05|4971.55|4968.05|4966.55|2250
1713863100000|2024-04-23 09:05:00|4972.05|4970.55|4972.05|4970.55|4972.05|4970.55|4970.05|4968.55|3989
1713863400000|2024-04-23 09:10:00|4971.05|4969.55|4973.05|4971.55|4974.05|4972.55|4971.05|4969.55|5104
1713863700000|2024-04-23 09:15:00|4974.05|4972.55|4974.05|4972.55|4976.05|4974.55|4972.05|4970.55|4991
1713864000000|2024-04-23 09:20:00|4975.05|4973.55|4974.05|4972.55|4975.05|4973.55|4972.05|4970.55|2979
1713864300000|2024-04-23 09:25:00|4975.05|4973.55|4976.05|4974.55|4977.05|4975.55|4974.05|4972.55|2266
1713864600000|2024-04-23 09:30:00|4977.05|4975.55|4975.05|4973.55|4977.05|4975.55|4975.05|4973.55|3514
1713864900000|2024-04-23 09:35:00|4976.05|4974.55|4976.05|4974.55|4977.55|4976.05|4976.05|4974.55|2553
1713865200000|2024-04-23 09:40:00|4977.05|4975.55|4974.55|4973.05|4979.05|4977.55|4974.55|4973.05|7251
1713865500000|2024-04-23 09:45:00|4974.05|4972.55|4976.05|4974.55|4976.05|4974.55|4973.05|4971.55|6408
1713865800000|2024-04-23 09:50:00|4975.05|4973.55|4975.05|4973.55|4976.05|4974.55|4974.05|4972.55|5511
1713866100000|2024-04-23 09:55:00|4976.05|4974.55|4978.05|4976.55|4978.05|4976.55|4974.05|4972.55|3875
1713866400000|2024-04-23 10:00:00|4977.55|4976.05|4979.05|4977.55|4980.05|4978.55|4977.05|4975.55|1737
1713866700000|2024-04-23 10:05:00|4980.05|4978.55|4980.05|4978.55|4981.05|4979.55|4979.05|4977.55|4898
1713867000000|2024-04-23 10:10:00|4980.55|4979.05|4985.05|4983.55|4986.05|4984.55|4980.05|4978.55|6295
1713867300000|2024-04-23 10:15:00|4986.05|4984.55|4985.05|4983.55|4986.05|4984.55|4983.05|4981.55|3567
1713867600000|2024-04-23 10:20:00|4985.55|4984.05|4985.05|4983.55|4986.05|4984.55|4984.05|4982.55|3578
1713867900000|2024-04-23 10:25:00|4986.05|4984.55|4985.05|4983.55|4986.05|4984.55|4984.55|4983.05|2126
1713868200000|2024-04-23 10:30:00|4986.05|4984.55|4988.05|4986.55|4989.05|4987.55|4985.55|4984.05|5866
1713868500000|2024-04-23 10:35:00|4989.05|4987.55|4988.05|4986.55|4990.05|4988.55|4987.05|4985.55|3039
1713868800000|2024-04-23 10:40:00|4988.55|4987.05|4991.05|4989.55|4992.05|4990.55|4988.55|4987.05|2715
1713869100000|2024-04-23 10:45:00|4990.05|4988.55|4992.05|4990.55|4992.05|4990.55|4990.05|4988.55|3521
1713869400000|2024-04-23 10:50:00|4991.55|4990.05|4995.05|4993.55|4995.05|4993.55|4991.05|4989.55|4756
1713869700000|2024-04-23 10:55:00|4994.05|4992.55|4994.05|4992.55|4995.05|4993.55|4992.05|4990.55|3313
1713870000000|2024-04-23 11:00:00|4995.05|4993.55|4993.05|4991.55|4995.05|4993.55|4991.05|4989.55|6336
1713870300000|2024-04-23 11:05:00|4993.55|4992.05|4995.05|4993.55|4996.05|4994.55|4993.05|4991.55|2371
1713870600000|2024-04-23 11:10:00|4995.55|4994.05|4996.05|4994.55|4997.05|4995.55|4994.05|4992.55|1723
1713870900000|2024-04-23 11:15:00|4995.05|4993.55|4992.05|4990.55|4997.05|4995.55|4992.05|4990.55|6161
1713871200000|2024-04-23 11:20:00|4991.05|4989.55|4991.05|4989.55|4992.05|4990.55|4989.05|4987.55|4746
1713871500000|2024-04-23 11:25:00|4990.05|4988.55|4987.05|4985.55|4992.05|4990.55|4987.05|4985.55|3330
1713871800000|2024-04-23 11:30:00|4988.05|4986.55|4985.05|4983.55|4988.05|4986.55|4984.05|4982.55|4200
1713872100000|2024-04-23 11:35:00|4984.05|4982.55|4984.05|4982.55|4986.05|4984.55|4984.05|4982.55|2134
1713872400000|2024-04-23 11:40:00|4983.95|4982.45|4985.95|4984.45|4985.95|4984.45|4983.95|4982.45|1434
1713872700000|2024-04-23 11:45:00|4984.95|4983.45|4982.95|4981.45|4986.95|4985.45|4982.95|4981.45|2965
1713873000000|2024-04-23 11:50:00|4981.95|4980.45|4981.95|4980.45|4982.95|4981.45|4980.95|4979.45|5823
1713873300000|2024-04-23 11:55:00|4980.95|4979.45|4982.95|4981.45|4982.95|4981.45|4980.95|4979.45|5338
1713873600000|2024-04-23 12:00:00|4981.95|4980.45|4982.95|4981.45|4982.95|4981.45|4981.95|4980.45|8265
1713873900000|2024-04-23 12:05:00|4981.95|4980.45|4981.95|4980.45|4982.95|4981.45|4980.95|4979.45|5428
1713874200000|2024-04-23 12:10:00|4981.45|4979.95|4975.95|4974.45|4981.95|4980.45|4975.95|4974.45|8046
1713874500000|2024-04-23 12:15:00|4976.95|4975.45|4975.95|4974.45|4976.95|4975.45|4973.95|4972.45|4747
1713874800000|2024-04-23 12:20:00|4976.95|4975.45|4977.95|4976.45|4977.95|4976.45|4975.95|4974.45|3164
1713875100000|2024-04-23 12:25:00|4977.45|4975.95|4977.95|4976.45|4978.95|4977.45|4975.95|4974.45|2586
1713875400000|2024-04-23 12:30:00|4978.95|4977.45|4984.45|4982.95|4984.95|4983.45|4978.95|4977.45|5026
1713875700000|2024-04-23 12:35:00|4984.95|4983.45|4987.95|4986.45|4988.95|4987.45|4983.95|4982.45|6317
1713876000000|2024-04-23 12:40:00|4988.95|4987.45|4984.95|4983.45|4988.95|4987.45|4983.95|4982.45|7760
1713876300000|2024-04-23 12:45:00|4984.45|4982.95|4982.95|4981.45|4984.95|4983.45|4981.95|4980.45|2052
1713876600000|2024-04-23 12:50:00|4983.95|4982.45|4985.95|4984.45|4986.95|4985.45|4983.95|4982.45|2659
1713876900000|2024-04-23 12:55:00|4986.95|4985.45|4988.45|4986.95|4988.95|4987.45|4986.95|4985.45|1355
1713877200000|2024-04-23 13:00:00|4988.95|4987.45|4988.95|4987.45|4988.95|4987.45|4985.95|4984.45|5572
1713877500000|2024-04-23 13:05:00|4989.95|4988.45|4988.95|4987.45|4989.95|4988.45|4987.95|4986.45|2632
1713877800000|2024-04-23 13:10:00|4989.95|4988.45|4987.95|4986.45|4989.95|4988.45|4986.95|4985.45|2973
1713878100000|2024-04-23 13:15:00|4987.45|4985.95|4986.95|4985.45|4987.95|4986.45|4984.95|4983.45|1784
1713878400000|2024-04-23 13:20:00|4986.45|4984.95|4985.95|4984.45|4987.95|4986.45|4984.95|4983.45|1901
1713878700000|2024-04-23 13:25:00|4986.95|4985.45|4984.95|4983.45|4987.95|4986.45|4984.95|4983.45|3924
1713879000000|2024-04-23 13:30:00|4985.45|4983.95|4982.95|4981.45|4985.95|4984.45|4982.95|4981.45|2465
1713879300000|2024-04-23 13:35:00|4983.95|4982.45|4987.95|4986.45|4988.95|4987.45|4982.95|4981.45|3136
1713879600000|2024-04-23 13:40:00|4986.95|4985.45|4985.95|4984.45|4990.95|4989.45|4985.95|4984.45|3789
1713879900000|2024-04-23 13:45:00|4988.45|4986.95|4991.95|4990.45|4994.95|4993.45|4985.95|4984.45|13616
1713880200000|2024-04-23 13:50:00|4992.45|4990.95|4990.95|4989.45|4992.95|4991.45|4986.95|4985.45|6069
1713880500000|2024-04-23 13:55:00|4989.95|4988.45|4990.95|4989.45|4991.95|4990.45|4988.95|4987.45|3814
1713880800000|2024-04-23 14:00:00|4991.95|4990.45|4987.45|4985.95|4991.95|4990.45|4986.95|4985.45|6368
1713881100000|2024-04-23 14:05:00|4987.95|4986.45|4985.95|4984.45|4989.95|4988.45|4985.95|4984.45|3810
1713881400000|2024-04-23 14:10:00|4985.16|4983.66|4988.16|4986.66|4990.16|4988.66|4985.16|4983.66|3578
1713881700000|2024-04-23 14:15:00|4989.16|4987.66|4993.16|4991.66|4993.16|4991.66|4988.16|4986.66|3133
1713882000000|2024-04-23 14:20:00|4994.16|4992.66|4992.16|4990.66|4996.16|4994.66|4991.16|4989.66|6865
1713882300000|2024-04-23 14:25:00|4991.66|4990.16|4996.16|4994.66|4996.16|4994.66|4991.16|4989.66|5755
1713882600000|2024-04-23 14:30:00|4997.16|4995.66|5003.16|5001.66|5003.16|5001.66|4997.16|4995.66|9597
1713882900000|2024-04-23 14:35:00|5002.16|5000.66|5000.16|4998.66|5003.16|5001.66|4999.16|4997.66|6323
1713883200000|2024-04-23 14:40:00|5001.16|4999.66|5000.16|4998.66|5002.16|5000.66|4999.16|4997.66|3971
1713883500000|2024-04-23 14:45:00|5001.16|4999.66|5001.16|4999.66|5002.16|5000.66|4999.16|4997.66|6975
1713883800000|2024-04-23 14:50:00|5001.66|5000.16|5005.16|5003.66|5005.16|5003.66|5001.16|4999.66|5143
1713884100000|2024-04-23 14:55:00|5006.16|5004.66|5006.16|5004.66|5009.16|5007.66|5005.16|5003.66|11215
1713884400000|2024-04-23 15:00:00|5007.16|5005.66|5003.16|5001.66|5007.66|5006.16|5001.16|4999.66|7969
1713884700000|2024-04-23 15:05:00|5002.16|5000.66|5003.16|5001.66|5005.16|5003.66|5002.16|5000.66|9807
1713885000000|2024-04-23 15:10:00|5004.16|5002.66|5009.16|5007.66|5009.16|5007.66|5003.16|5001.66|6765
1713885300000|2024-04-23 15:15:00|5008.16|5006.66|5009.16|5007.66|5011.16|5009.66|5008.16|5006.66|7581
1713885600000|2024-04-23 15:20:00|5010.16|5008.66|5012.16|5010.66|5012.16|5010.66|5008.16|5006.66|10939
1713885900000|2024-04-23 15:25:00|5011.16|5009.66|5011.16|5009.66|5012.16|5010.66|5011.16|5009.66|33514
1713886200000|2024-04-23 15:30:00|5007.61|5006.11|5005.61|5004.11|5007.61|5006.11|5002.61|5001.11|47867
1713886500000|2024-04-23 15:35:00|5004.61|5003.11|5005.61|5004.11|5006.61|5005.11|5003.61|5002.11|18099
1713886800000|2024-04-23 15:40:00|5006.61|5005.11|5004.61|5003.11|5006.61|5005.11|5003.61|5002.11|14262
1713887100000|2024-04-23 15:45:00|5005.61|5004.11|5002.61|5001.11|5005.61|5004.11|5002.61|5001.11|8598
1713887400000|2024-04-23 15:50:00|5003.61|5002.11|5002.61|5001.11|5003.61|5002.11|5000.61|4999.11|5498
1713887700000|2024-04-23 15:55:00|5001.61|5000.11|5000.61|4999.11|5003.61|5002.11|5000.11|4998.61|6735
1713888000000|2024-04-23 16:00:00|5001.11|4999.61|5005.61|5004.11|5005.61|5004.11|5000.61|4999.11|5887
1713888300000|2024-04-23 16:05:00|5005.11|5003.61|5005.61|5004.11|5006.61|5005.11|5003.61|5002.11|5878
1713888600000|2024-04-23 16:10:00|5005.11|5003.61|5008.61|5007.11|5008.61|5007.11|5004.61|5003.11|2549
1713888900000|2024-04-23 16:15:00|5009.11|5007.61|5007.61|5006.11|5011.61|5010.11|5007.61|5006.11|3086
1713889200000|2024-04-23 16:20:00|5008.61|5007.11|5006.61|5005.11|5008.61|5007.11|5005.61|5004.11|3902
1713889500000|2024-04-23 16:25:00|5007.61|5006.11|5008.61|5007.11|5009.61|5008.11|5006.61|5005.11|2681
1713889800000|2024-04-23 16:30:00|5009.61|5008.11|5010.61|5009.11|5011.61|5010.11|5008.61|5007.11|2248
1713890100000|2024-04-23 16:35:00|5011.11|5009.61|5010.61|5009.11|5011.11|5009.61|5008.61|5007.11|1225
1713890400000|2024-04-23 16:40:00|5011.11|5009.61|5011.61|5010.11|5011.61|5010.11|5010.61|5009.11|1519
1713890700000|2024-04-23 16:45:00|5010.61|5009.11|5009.61|5008.11|5011.61|5010.11|5009.61|5008.11|2736
1713891000000|2024-04-23 16:50:00|5010.61|5009.11|5008.61|5007.11|5010.61|5009.11|5008.61|5007.11|1338
1713891300000|2024-04-23 16:55:00|5007.61|5006.11|5007.61|5006.11|5009.61|5008.11|5006.61|5005.11|1004
1713891600000|2024-04-23 17:00:00|5007.11|5005.61|5010.61|5009.11|5010.61|5009.11|5006.61|5005.11|741
1713891900000|2024-04-23 17:05:00|5009.61|5008.11|5010.61|5009.11|5011.61|5010.11|5009.61|5008.11|1410
1713892200000|2024-04-23 17:10:00|5009.61|5008.11|5007.11|5005.61|5010.61|5009.11|5005.61|5004.11|1328
1713892500000|2024-04-23 17:15:00|5006.61|5005.11|5009.61|5008.11|5009.61|5008.11|5005.61|5004.11|1686
1713892800000|2024-04-23 17:20:00|5008.61|5007.11|5009.61|5008.11|5010.61|5009.11|5008.61|5007.11|1091
1713893100000|2024-04-23 17:25:00|5008.61|5007.11|5010.61|5009.11|5011.61|5010.11|5008.61|5007.11|1070
1713893400000|2024-04-23 17:30:00|5009.61|5008.11|5011.61|5010.11|5011.61|5010.11|5009.61|5008.11|1015
1713893700000|2024-04-23 17:35:00|5010.61|5009.11|5012.61|5011.11|5012.61|5011.11|5010.61|5009.11|1112
1713894000000|2024-04-23 17:40:00|5012.11|5010.61|5013.61|5012.11|5014.61|5013.11|5011.61|5010.11|1179
1713894300000|2024-04-23 17:45:00|5012.61|5011.11|5014.61|5013.11|5014.61|5013.11|5012.61|5011.11|604
1713894600000|2024-04-23 17:50:00|5014.11|5012.61|5015.61|5014.11|5016.61|5015.11|5013.61|5012.11|803
1713894900000|2024-04-23 17:55:00|5016.61|5015.11|5015.61|5014.11|5016.61|5015.11|5015.11|5013.61|234
1713895200000|2024-04-23 18:00:00|5014.61|5013.11|5015.11|5013.61|5016.61|5015.11|5014.61|5013.11|778
1713895500000|2024-04-23 18:05:00|5014.61|5013.11|5015.61|5014.11|5016.61|5015.11|5014.61|5013.11|701
1713895800000|2024-04-23 18:10:00|5016.61|5015.11|5015.61|5014.11|5017.11|5015.61|5013.61|5012.11|1017
1713896100000|2024-04-23 18:15:00|5015.11|5013.61|5015.61|5014.11|5015.61|5014.11|5014.61|5013.11|588
1713896400000|2024-04-23 18:20:00|5016.61|5015.11|5017.61|5016.11|5017.61|5016.11|5015.61|5014.11|1014
1713896700000|2024-04-23 18:25:00|5016.61|5015.11|5017.61|5016.11|5017.61|5016.11|5016.61|5015.11|333
1713897000000|2024-04-23 18:30:00|5016.61|5015.11|5016.61|5015.11|5017.61|5016.11|5015.61|5014.11|846
1713897300000|2024-04-23 18:35:00|5017.11|5015.61|5017.61|5016.11|5018.61|5017.11|5016.61|5015.11|604
1713897600000|2024-04-23 18:40:00|5018.61|5017.11|5018.61|5017.11|5018.61|5017.11|5016.61|5015.11|1977
1713897900000|2024-04-23 18:45:00|5017.61|5016.11|5017.61|5016.11|5018.11|5016.61|5016.61|5015.11|1314
1713898200000|2024-04-23 18:50:00|5016.61|5015.11|5014.61|5013.11|5016.61|5015.11|5014.61|5013.11|1616
1713898500000|2024-04-23 18:55:00|5015.11|5013.61|5017.61|5016.11|5017.61|5016.11|5015.11|5013.61|431
1713898800000|2024-04-23 19:00:00|5017.11|5015.61|5015.61|5014.11|5017.61|5016.11|5013.61|5012.11|2353
1713899100000|2024-04-23 19:05:00|5014.61|5013.11|5015.61|5014.11|5016.11|5014.61|5013.61|5012.11|701
1713899400000|2024-04-23 19:10:00|5014.61|5013.11|5016.61|5015.11|5017.61|5016.11|5014.61|5013.11|551
1713899700000|2024-04-23 19:15:00|5015.61|5014.11|5016.11|5014.61|5016.61|5015.11|5014.61|5013.11|1312
1713900000000|2024-04-23 19:20:00|5015.61|5014.11|5017.61|5016.11|5017.61|5016.11|5015.61|5014.11|1327
1713900300000|2024-04-23 19:25:00|5017.11|5015.61|5017.61|5016.11|5017.61|5016.11|5016.61|5015.11|1209
1713900600000|2024-04-23 19:30:00|5016.61|5015.11|5018.61|5017.11|5018.61|5017.11|5016.61|5015.11|1313
1713900900000|2024-04-23 19:35:00|5017.61|5016.11|5018.61|5017.11|5019.61|5018.11|5017.61|5016.11|1243
1713901200000|2024-04-23 19:40:00|5019.11|5017.61|5019.61|5018.11|5020.61|5019.11|5017.61|5016.11|1453
1713901500000|2024-04-23 19:45:00|5018.61|5017.11|5018.61|5017.11|5018.61|5017.11|5016.61|5015.11|1303
1713901800000|2024-04-23 19:50:00|5018.11|5016.61|5017.61|5016.11|5018.61|5017.11|5016.61|5015.11|2430
1713902100000|2024-04-23 19:55:00|5016.61|5015.11|5012.61|5011.11|5017.61|5016.11|5010.61|5009.11|6961
1713902400000|2024-04-23 20:00:00|5013.66|5010.66|5014.36|5011.36|5015.36|5012.36|5010.96|5007.96|10
1713902700000|2024-04-23 20:05:00|5014.46|5011.46|5014.76|5011.76|5015.26|5012.26|5012.96|5009.96|0
1713903000000|2024-04-23 20:10:00|5014.66|5011.66|5015.36|5012.36|5015.56|5012.56|5013.86|5010.86|0
1713903300000|2024-04-23 20:15:00|5015.26|5012.26|5015.36|5012.36|5016.46|5013.46|5014.86|5011.86|0
1713903600000|2024-04-23 20:20:00|5015.56|5012.56|5016.96|5013.96|5017.06|5014.06|5015.36|5012.36|0
1713903900000|2024-04-23 20:25:00|5017.06|5014.06|5016.56|5013.56|5017.26|5014.26|5016.46|5013.46|0
1713904200000|2024-04-23 20:30:00|5016.76|5013.76|5016.56|5013.56|5016.96|5013.96|5016.26|5013.26|0
1713904500000|2024-04-23 20:35:00|5016.46|5013.46|5016.76|5013.76|5017.06|5014.06|5016.26|5013.26|0
1713904800000|2024-04-23 20:40:00|5016.66|5013.66|5016.76|5013.76|5016.96|5013.96|5016.46|5013.46|0
1713905100000|2024-04-23 20:45:00|5016.56|5013.56|5017.06|5014.06|5017.06|5014.06|5016.26|5013.26|0
1713905400000|2024-04-23 20:50:00|5016.96|5013.96|5017.06|5014.06|5017.76|5014.76|5016.76|5013.76|0
1713905700000|2024-04-23 20:55:00|5016.96|5013.96|5016.66|5013.66|5017.66|5014.66|5016.56|5013.56|0
1713906000000|2024-04-23 21:00:00|5016.56|5013.56|5016.56|5013.56|5016.86|5013.86|5016.46|5013.46|0
1713906300000|2024-04-23 21:05:00|5016.66|5013.66|5016.76|5013.76|5016.96|5013.96|5016.66|5013.66|0
1713906600000|2024-04-23 21:10:00|5016.66|5013.66|5016.76|5013.76|5016.86|5013.86|5016.56|5013.56|0
1713906900000|2024-04-23 21:15:00|5016.86|5013.86|5016.76|5013.76|5016.96|5013.96|5016.66|5013.66|0
1713907200000|2024-04-23 21:20:00|5016.96|5013.96|5017.16|5014.16|5017.16|5014.16|5016.96|5013.96|0
1713907500000|2024-04-23 21:25:00|5017.26|5014.26|5017.36|5014.36|5017.66|5014.66|5017.06|5014.06|0
1713907800000|2024-04-23 21:30:00|5017.56|5014.56|5018.96|5015.96|5018.96|5015.96|5017.36|5014.36|0
1713908100000|2024-04-23 21:35:00|5018.56|5015.56|5019.86|5016.86|5020.06|5017.06|5018.56|5015.56|0
1713908400000|2024-04-23 21:40:00|5019.76|5016.76|5020.86|5017.86|5022.16|5019.16|5019.76|5016.76|0
1713908700000|2024-04-23 21:45:00|5020.96|5017.96|5020.96|5017.96|5021.36|5018.36|5020.36|5017.36|0
1713909000000|2024-04-23 21:50:00|5020.86|5017.86|5021.66|5018.66|5021.86|5018.86|5020.76|5017.76|0
1713909300000|2024-04-23 21:55:00|5021.56|5018.56|5019.96|5016.96|5021.56|5018.56|5019.26|5016.26|0
1713909600000|2024-04-23 22:00:00|5016.86|5013.86|5018.66|5015.66|5019.06|5016.06|5016.76|5013.76|0
1713909900000|2024-04-23 22:05:00|5018.56|5015.56|5016.76|5013.76|5018.66|5015.66|5016.76|5013.76|0
1713910200000|2024-04-23 22:10:00|5016.96|5013.96|5016.96|5013.96|5017.66|5014.66|5016.46|5013.46|0
1713910500000|2024-04-23 22:15:00|5017.06|5014.06|5018.26|5015.26|5018.66|5015.66|5016.76|5013.76|0
1713910800000|2024-04-23 22:20:00|5018.16|5015.16|5017.36|5014.36|5018.26|5015.26|5016.76|5013.76|0
1713911100000|2024-04-23 22:25:00|5017.26|5014.26|5016.96|5013.96|5017.46|5014.46|5016.76|5013.76|0
1713911400000|2024-04-23 22:30:00|5016.86|5013.86|5016.76|5013.76|5017.06|5014.06|5016.36|5013.36|0
1713911700000|2024-04-23 22:35:00|5016.86|5013.86|5016.76|5013.76|5017.16|5014.16|5016.56|5013.56|0
1713912000000|2024-04-23 22:40:00|5016.56|5013.56|5016.66|5013.66|5017.06|5014.06|5016.56|5013.56|0
1713912300000|2024-04-23 22:45:00|5016.56|5013.56|5017.46|5014.46|5017.46|5014.46|5016.56|5013.56|0
1713912600000|2024-04-23 22:50:00|5017.26|5014.26|5017.66|5014.66|5017.66|5014.66|5017.06|5014.06|0
1713912900000|2024-04-23 22:55:00|5017.76|5014.76|5018.16|5015.16|5018.26|5015.26|5017.76|5014.76|0
1713913200000|2024-04-23 23:00:00|5018.26|5015.26|5017.66|5014.66|5019.16|5016.16|5017.46|5014.46|0
1713913500000|2024-04-23 23:05:00|5017.76|5014.76|5018.16|5015.16|5018.26|5015.26|5017.66|5014.66|0
1713913800000|2024-04-23 23:10:00|5018.06|5015.06|5018.56|5015.56|5018.66|5015.66|5017.96|5014.96|0
1713914100000|2024-04-23 23:15:00|5018.46|5015.46|5018.96|5015.96|5019.16|5016.16|5018.46|5015.46|0
1713914400000|2024-04-23 23:20:00|5019.06|5016.06|5018.76|5015.76|5019.06|5016.06|5018.46|5015.46|0
1713914700000|2024-04-23 23:25:00|5018.86|5015.86|5019.46|5016.46|5019.46|5016.46|5018.76|5015.76|0
1713915000000|2024-04-23 23:30:00|5019.86|5016.86|5018.46|5015.46|5019.86|5016.86|5018.26|5015.26|0
1713915300000|2024-04-23 23:35:00|5018.56|5015.56|5019.56|5016.56|5019.56|5016.56|5018.26|5015.26|0
1713915600000|2024-04-23 23:40:00|5019.46|5016.46|5020.66|5017.66|5021.16|5018.16|5019.36|5016.36|0
1713915900000|2024-04-23 23:45:00|5020.76|5017.76|5020.96|5017.96|5021.06|5018.06|5020.16|5017.16|0
1713916200000|2024-04-23 23:50:00|5021.06|5018.06|5021.36|5018.36|5021.86|5018.86|5021.06|5018.06|0
1713916500000|2024-04-23 23:55:00|5021.26|5018.26|5019.46|5016.46|5021.26|5018.26|5019.46|5016.46|0
1713916800000|2024-04-24 00:00:00|5019.36|5016.36|5013.46|5010.46|5019.36|5016.36|5012.96|5009.96|0
1713917100000|2024-04-24 00:05:00|5013.66|5010.66|5014.46|5011.46|5014.76|5011.76|5013.26|5010.26|0
1713917400000|2024-04-24 00:10:00|5014.36|5011.36|5018.96|5015.96|5019.16|5016.16|5013.66|5010.66|0
1713917700000|2024-04-24 00:15:00|5019.86|5016.86|5018.86|5016.86|5019.96|5017.86|5015.36|5013.36|625
1713918000000|2024-04-24 00:20:00|5019.86|5017.86|5019.86|5017.86|5020.86|5018.86|5019.86|5017.86|279
1713918300000|2024-04-24 00:25:00|5020.86|5018.86|5021.86|5019.86|5021.86|5019.86|5019.86|5017.86|407
1713918600000|2024-04-24 00:30:00|5020.86|5018.86|5021.86|5019.86|5022.86|5020.86|5020.86|5018.86|441
1713918900000|2024-04-24 00:35:00|5022.86|5020.86|5024.86|5022.86|5024.86|5022.86|5022.86|5020.86|523
1713919200000|2024-04-24 00:40:00|5025.86|5023.86|5022.86|5020.86|5025.86|5023.86|5022.86|5020.86|257
1713919500000|2024-04-24 00:45:00|5022.36|5020.36|5023.86|5021.86|5023.86|5021.86|5020.86|5018.86|192
1713919800000|2024-04-24 00:50:00|5024.36|5022.36|5026.86|5024.86|5026.86|5024.86|5024.36|5022.36|79
1713920100000|2024-04-24 00:55:00|5027.86|5025.86|5025.86|5023.86|5027.86|5025.86|5025.86|5023.86|257
1713920400000|2024-04-24 01:00:00|5025.36|5023.36|5024.9|5022.9|5025.4|5023.4|5023.86|5021.86|47
1713920700000|2024-04-24 01:05:00|5025.4|5023.4|5023.9|5021.9|5025.4|5023.4|5023.4|5021.4|82
1713921000000|2024-04-24 01:10:00|5023.4|5021.4|5024.4|5022.4|5024.4|5022.4|5023.4|5021.4|175
1713921300000|2024-04-24 01:15:00|5024.9|5022.9|5029.4|5027.4|5029.9|5027.9|5024.4|5022.4|393
1713921600000|2024-04-24 01:20:00|5028.4|5026.4|5027.4|5025.4|5029.4|5027.4|5026.4|5024.4|115
1713921900000|2024-04-24 01:25:00|5026.4|5024.4|5025.4|5023.4|5027.4|5025.4|5025.4|5023.4|67
1713922200000|2024-04-24 01:30:00|5024.4|5022.4|5023.4|5021.4|5025.4|5023.4|5023.4|5021.4|55
1713922500000|2024-04-24 01:35:00|5023.9|5021.9|5024.4|5022.4|5024.4|5022.4|5022.9|5020.9|40
1713922800000|2024-04-24 01:40:00|5023.9|5021.9|5024.4|5022.4|5024.4|5022.4|5023.4|5021.4|78
1713923100000|2024-04-24 01:45:00|5025.4|5023.4|5028.4|5026.4|5029.9|5027.9|5024.9|5022.9|168
1713923400000|2024-04-24 01:50:00|5028.9|5026.9|5031.4|5029.4|5031.4|5029.4|5028.4|5026.4|152
1713923700000|2024-04-24 01:55:00|5030.9|5028.9|5032.4|5030.4|5032.4|5030.4|5030.4|5028.4|301
1713924000000|2024-04-24 02:00:00|5031.9|5029.9|5031.4|5029.4|5032.4|5030.4|5031.4|5029.4|273
1713924300000|2024-04-24 02:05:00|5032.4|5030.4|5033.4|5031.4|5033.4|5031.4|5032.4|5030.4|384
1713924600000|2024-04-24 02:10:00|5032.9|5030.9|5033.4|5031.4|5033.4|5031.4|5032.4|5030.4|166
1713924900000|2024-04-24 02:15:00|5033.9|5031.9|5029.9|5027.9|5034.4|5032.4|5029.4|5027.4|381
1713925200000|2024-04-24 02:20:00|5029.4|5027.4|5028.4|5026.4|5030.4|5028.4|5027.4|5025.4|78
1713925500000|2024-04-24 02:25:00|5029.4|5027.4|5028.9|5026.9|5029.4|5027.4|5028.4|5026.4|61
1713925800000|2024-04-24 02:30:00|5028.4|5026.4|5028.4|5026.4|5029.4|5027.4|5028.4|5026.4|48
1713926100000|2024-04-24 02:35:00|5027.4|5025.4|5027.4|5025.4|5027.4|5025.4|5027.4|5025.4|25
1713926400000|2024-04-24 02:40:00|5026.4|5024.4|5027.9|5025.9|5028.4|5026.4|5026.4|5024.4|107
1713926700000|2024-04-24 02:45:00|5028.4|5026.4|5029.4|5027.4|5029.4|5027.4|5027.4|5025.4|41
1713927000000|2024-04-24 02:50:00|5028.9|5026.9|5027.4|5025.4|5029.4|5027.4|5027.4|5025.4|41
1713927300000|2024-04-24 02:55:00|5028.4|5026.4|5029.4|5027.4|5029.4|5027.4|5028.4|5026.4|69
1713927600000|2024-04-24 03:00:00|5030.4|5028.4|5034.4|5032.4|5034.4|5032.4|5030.4|5028.4|731
1713927900000|2024-04-24 03:05:00|5034.9|5032.9|5032.9|5030.9|5035.4|5033.4|5032.4|5030.4|230
1713928200000|2024-04-24 03:10:00|5032.4|5030.4|5032.4|5030.4|5032.4|5030.4|5031.4|5029.4|21
1713928500000|2024-04-24 03:15:00|5031.9|5029.9|5031.4|5029.4|5032.4|5030.4|5031.4|5029.4|19
1713928800000|2024-04-24 03:20:00|||||||||6
1713929100000|2024-04-24 03:25:00|5030.4|5028.4|5030.9|5028.9|5030.9|5028.9|5030.4|5028.4|94
1713929400000|2024-04-24 03:30:00|5031.4|5029.4|5030.9|5028.9|5031.4|5029.4|5030.4|5028.4|34
1713929700000|2024-04-24 03:35:00|5030.4|5028.4|5032.4|5030.4|5032.4|5030.4|5028.4|5026.4|71
1713930000000|2024-04-24 03:40:00|5031.4|5029.4|5031.4|5029.4|5032.4|5030.4|5030.4|5028.4|56
1713930300000|2024-04-24 03:45:00|5030.9|5028.9|5030.4|5028.4|5030.9|5028.9|5029.4|5027.4|80
1713930600000|2024-04-24 03:50:00|5029.4|5027.4|5031.4|5029.4|5031.4|5029.4|5029.4|5027.4|53
1713930900000|2024-04-24 03:55:00|5031.9|5029.9|5031.4|5029.4|5032.4|5030.4|5031.4|5029.4|46
1713931200000|2024-04-24 04:00:00|5030.4|5028.4|5030.4|5028.4|5031.4|5029.4|5030.4|5028.4|37
1713931500000|2024-04-24 04:05:00|5031.4|5029.4|5031.4|5029.4|5031.4|5029.4|5030.4|5028.4|40
1713931800000|2024-04-24 04:10:00|5030.9|5028.9|5029.4|5027.4|5031.4|5029.4|5029.4|5027.4|64
1713932100000|2024-04-24 04:15:00|5029.9|5027.9|5030.4|5028.4|5030.4|5028.4|5029.4|5027.4|45
1713932400000|2024-04-24 04:20:00|5029.9|5027.9|5029.4|5027.4|5030.4|5028.4|5029.4|5027.4|41
1713932700000|2024-04-24 04:25:00|5030.4|5028.4|5030.4|5028.4|5030.4|5028.4|5028.4|5026.4|63
1713933000000|2024-04-24 04:30:00|5029.9|5027.9|5029.4|5027.4|5029.9|5027.9|5029.4|5027.4|49
1713933300000|2024-04-24 04:35:00|5028.9|5026.9|5029.4|5027.4|5030.4|5028.4|5028.9|5026.9|37
1713933600000|2024-04-24 04:40:00|5029.9|5027.9|5029.9|5027.9|5029.9|5027.9|5029.9|5027.9|20
1713933900000|2024-04-24 04:45:00|5029.4|5027.4|5029.4|5027.4|5029.9|5027.9|5029.4|5027.4|27
1713934200000|2024-04-24 04:50:00|||||||||29
1713934500000|2024-04-24 04:55:00|5029.9|5027.9|5029.4|5027.4|5030.4|5028.4|5029.4|5027.4|94
1713934800000|2024-04-24 05:00:00|5030.4|5028.4|5030.4|5028.4|5031.4|5029.4|5029.4|5027.4|183
1713935100000|2024-04-24 05:05:00|5031.4|5029.4|5032.4|5030.4|5032.4|5030.4|5031.4|5029.4|107
1713935400000|2024-04-24 05:10:00|5031.4|5029.4|5034.4|5032.4|5034.4|5032.4|5031.4|5029.4|360
1713935700000|2024-04-24 05:15:00|5035.4|5033.4|5033.4|5031.4|5035.4|5033.4|5033.4|5031.4|147
1713936000000|2024-04-24 05:20:00|5033.9|5031.9|5032.4|5030.4|5034.4|5032.4|5032.4|5030.4|329
1713936300000|2024-04-24 05:25:00|5032.9|5030.9|5033.4|5031.4|5034.4|5032.4|5032.4|5030.4|642
1713936600000|2024-04-24 05:30:00|5032.9|5030.9|5033.4|5031.4|5033.4|5031.4|5032.4|5030.4|251
1713936900000|2024-04-24 05:35:00|5034.4|5032.4|5033.4|5031.4|5034.4|5032.4|5033.4|5031.4|305
1713937200000|2024-04-24 05:40:00|5033.9|5031.9|5035.4|5033.4|5036.4|5034.4|5033.4|5031.4|317
1713937500000|2024-04-24 05:45:00|5036.4|5034.4|5034.4|5032.4|5036.4|5034.4|5033.4|5031.4|311
1713937800000|2024-04-24 05:50:00|5035.4|5033.4|5036.4|5034.4|5036.4|5034.4|5034.4|5032.4|534
1713938100000|2024-04-24 05:55:00|5035.9|5033.9|5033.4|5031.4|5036.4|5034.4|5032.4|5030.4|547
1713938400000|2024-04-24 06:00:00|5033.15|5031.65|5030.65|5029.15|5034.15|5032.65|5028.15|5026.65|1919
1713938700000|2024-04-24 06:05:00|5030.15|5028.65|5031.15|5029.65|5033.15|5031.65|5030.15|5028.65|702
1713939000000|2024-04-24 06:10:00|5030.15|5028.65|5026.15|5024.65|5030.15|5028.65|5026.15|5024.65|1023
1713939300000|2024-04-24 06:15:00|5025.65|5024.15|5029.15|5027.65|5030.15|5028.65|5025.15|5023.65|1062
1713939600000|2024-04-24 06:20:00|5030.15|5028.65|5027.15|5025.65|5031.15|5029.65|5026.15|5024.65|767
1713939900000|2024-04-24 06:25:00|5026.65|5025.15|5027.15|5025.65|5028.15|5026.65|5026.15|5024.65|259
1713940200000|2024-04-24 06:30:00|5028.15|5026.65|5028.15|5026.65|5028.15|5026.65|5025.15|5023.65|955
1713940500000|2024-04-24 06:35:00|5027.65|5026.15|5030.15|5028.65|5031.15|5029.65|5026.65|5025.15|849
1713940800000|2024-04-24 06:40:00|5029.15|5027.65|5031.15|5029.65|5031.15|5029.65|5029.15|5027.65|513
1713941100000|2024-04-24 06:45:00|5030.15|5028.65|5026.15|5024.65|5030.15|5028.65|5025.65|5024.15|812
1713941400000|2024-04-24 06:50:00|5025.15|5023.65|5026.15|5024.65|5027.65|5026.15|5025.15|5023.65|809
1713941700000|2024-04-24 06:55:00|5025.15|5023.65|5028.65|5027.15|5029.15|5027.65|5024.15|5022.65|2783
1713942000000|2024-04-24 07:00:00|5025.65|5024.15|5022.65|5021.15|5026.15|5024.65|5021.15|5019.65|12133
1713942300000|2024-04-24 07:05:00|5022.15|5020.65|5019.15|5017.65|5024.15|5022.65|5018.15|5016.65|7273
1713942600000|2024-04-24 07:10:00|5020.15|5018.65|5015.15|5013.65|5020.15|5018.65|5015.15|5013.65|7349
1713942900000|2024-04-24 07:15:00|5016.15|5014.65|5019.15|5017.65|5020.15|5018.65|5015.15|5013.65|4750
1713943200000|2024-04-24 07:20:00|5018.15|5016.65|5019.15|5017.65|5021.15|5019.65|5017.15|5015.65|3942
1713943500000|2024-04-24 07:25:00|5018.15|5016.65|5015.15|5013.65|5019.15|5017.65|5015.15|5013.65|5076
1713943800000|2024-04-24 07:30:00|5014.15|5012.65|5020.15|5018.65|5021.15|5019.65|5014.15|5012.65|3212
1713944100000|2024-04-24 07:35:00|5020.65|5019.15|5022.15|5020.65|5023.15|5021.65|5020.15|5018.65|4382
1713944400000|2024-04-24 07:40:00|5021.65|5020.15|5021.15|5019.65|5021.65|5020.15|5017.15|5015.65|3487
1713944700000|2024-04-24 07:45:00|5022.15|5020.65|5025.15|5023.65|5026.15|5024.65|5021.15|5019.65|3899
1713945000000|2024-04-24 07:50:00|5024.65|5023.15|5028.65|5027.15|5030.15|5028.65|5024.15|5022.65|4044
1713945300000|2024-04-24 07:55:00|5028.15|5026.65|5027.15|5025.65|5030.15|5028.65|5026.15|5024.65|2224
1713945600000|2024-04-24 08:00:00|5026.15|5024.65|5030.15|5028.65|5031.15|5029.65|5025.15|5023.65|5109
1713945900000|2024-04-24 08:05:00|5029.15|5027.65|5030.15|5028.65|5031.15|5029.65|5029.15|5027.65|3302
1713946200000|2024-04-24 08:10:00|5031.15|5029.65|5030.15|5028.65|5032.15|5030.65|5028.15|5026.65|6920
1713946500000|2024-04-24 08:15:00|5029.15|5027.65|5027.15|5025.65|5030.15|5028.65|5026.15|5024.65|2181
1713946800000|2024-04-24 08:20:00|5026.15|5024.65|5030.15|5028.65|5030.15|5028.65|5025.65|5024.15|5812
1713947100000|2024-04-24 08:25:00|5029.15|5027.65|5027.15|5025.65|5030.15|5028.65|5026.15|5024.65|3532
1713947400000|2024-04-24 08:30:00|5026.15|5024.65|5027.15|5025.65|5028.15|5026.65|5024.15|5022.65|3406
1713947700000|2024-04-24 08:35:00|5026.15|5024.65|5027.15|5025.65|5028.65|5027.15|5025.15|5023.65|6056
1713948000000|2024-04-24 08:40:00|5028.15|5026.65|5029.15|5027.65|5030.15|5028.65|5025.15|5023.65|3430
1713948300000|2024-04-24 08:45:00|5028.15|5026.65|5024.15|5022.65|5030.15|5028.65|5024.15|5022.65|5281
1713948600000|2024-04-24 08:50:00|5025.15|5023.65|5021.15|5019.65|5026.15|5024.65|5021.15|5019.65|3269
1713948900000|2024-04-24 08:55:00|5022.15|5020.65|5018.15|5016.65|5022.15|5020.65|5018.15|5016.65|3867
1713949200000|2024-04-24 09:00:00|5019.15|5017.65|5024.15|5022.65|5024.15|5022.65|5019.15|5017.65|3604
1713949500000|2024-04-24 09:05:00|5025.15|5023.65|5023.15|5021.65|5025.15|5023.65|5022.15|5020.65|6480
1713949800000|2024-04-24 09:10:00|5024.15|5022.65|5023.15|5021.65|5024.15|5022.65|5020.15|5018.65|3790
1713950100000|2024-04-24 09:15:00|5022.15|5020.65|5025.15|5023.65|5025.15|5023.65|5021.15|5019.65|2101
1713950400000|2024-04-24 09:20:00|5024.15|5022.65|5022.15|5020.65|5025.15|5023.65|5021.15|5019.65|8467
1713950700000|2024-04-24 09:25:00|5023.15|5021.65|5025.15|5023.65|5026.15|5024.65|5022.15|5020.65|5589
1713951000000|2024-04-24 09:30:00|5026.15|5024.65|5026.15|5024.65|5027.15|5025.65|5024.15|5022.65|3401
1713951300000|2024-04-24 09:35:00|5027.15|5025.65|5027.15|5025.65|5028.15|5026.65|5026.15|5024.65|1671
1713951600000|2024-04-24 09:40:00|5028.15|5026.65|5025.15|5023.65|5028.15|5026.65|5024.15|5022.65|3401
1713951900000|2024-04-24 09:45:00|5024.15|5022.65|5023.15|5021.65|5026.15|5024.65|5022.15|5020.65|2464
1713952200000|2024-04-24 09:50:00|5022.65|5021.15|5021.15|5019.65|5023.15|5021.65|5021.15|5019.65|3052
1713952500000|2024-04-24 09:55:00|5021.65|5020.15|5023.15|5021.65|5025.15|5023.65|5021.65|5020.15|5017
1713952800000|2024-04-24 10:00:00|5022.15|5020.65|5026.15|5024.65|5026.15|5024.65|5022.15|5020.65|2321
1713953100000|2024-04-24 10:05:00|5025.15|5023.65|5025.15|5023.65|5025.65|5024.15|5022.15|5020.65|4405
1713953400000|2024-04-24 10:10:00|5024.15|5022.65|5029.15|5027.65|5029.15|5027.65|5024.15|5022.65|3543
1713953700000|2024-04-24 10:15:00|5028.15|5026.65|5028.15|5026.65|5029.15|5027.65|5026.15|5024.65|2709
1713954000000|2024-04-24 10:20:00|5027.15|5025.65|5029.15|5027.65|5029.15|5027.65|5027.15|5025.65|2908
1713954300000|2024-04-24 10:25:00|5028.15|5026.65|5027.15|5025.65|5029.15|5027.65|5027.15|5025.65|831
1713954600000|2024-04-24 10:30:00|5026.15|5024.65|5028.15|5026.65|5028.15|5026.65|5026.15|5024.65|1926
1713954900000|2024-04-24 10:35:00|5027.15|5025.65|5025.15|5023.65|5028.15|5026.65|5025.15|5023.65|1727
1713955200000|2024-04-24 10:40:00|5024.15|5022.65|5026.15|5024.65|5026.15|5024.65|5024.15|5022.65|2019
1713955500000|2024-04-24 10:45:00|5027.15|5025.65|5027.15|5025.65|5029.15|5027.65|5027.15|5025.65|1126
1713955800000|2024-04-24 10:50:00|5026.15|5024.65|5028.15|5026.65|5028.15|5026.65|5026.15|5024.65|1424
1713956100000|2024-04-24 10:55:00|5027.65|5026.15|5024.65|5023.15|5028.15|5026.65|5024.15|5022.65|2172
1713956400000|2024-04-24 11:00:00|5025.15|5023.65|5026.65|5025.15|5027.15|5025.65|5024.15|5022.65|3973
1713956700000|2024-04-24 11:05:00|5026.15|5024.65|5025.15|5023.65|5026.15|5024.65|5025.15|5023.65|759
1713957000000|2024-04-24 11:10:00|5026.15|5024.65|5026.15|5024.65|5027.15|5025.65|5025.15|5023.65|2685
1713957300000|2024-04-24 11:15:00|5027.15|5025.65|5024.15|5022.65|5027.15|5025.65|5023.15|5021.65|1053
1713957600000|2024-04-24 11:20:00|5025.15|5023.65|5027.15|5025.65|5027.15|5025.65|5023.15|5021.65|3156
1713957900000|2024-04-24 11:25:00|5026.65|5025.15|5026.15|5024.65|5028.15|5026.65|5026.15|5024.65|5113
1713958200000|2024-04-24 11:30:00|5025.15|5023.65|5028.15|5026.65|5029.15|5027.65|5025.15|5023.65|2975
1713958500000|2024-04-24 11:35:00|5028.65|5027.15|5027.15|5025.65|5029.15|5027.65|5027.15|5025.65|4001
1713958800000|2024-04-24 11:40:00|5027.98|5026.48|5026.98|5025.48|5028.98|5027.48|5026.98|5025.48|1503
1713959100000|2024-04-24 11:45:00|5027.98|5026.48|5026.98|5025.48|5027.98|5026.48|5025.98|5024.48|5027
1713959400000|2024-04-24 11:50:00|5025.98|5024.48|5027.98|5026.48|5027.98|5026.48|5025.98|5024.48|2349
1713959700000|2024-04-24 11:55:00|5028.48|5026.98|5026.98|5025.48|5028.98|5027.48|5026.98|5025.48|1594
1713960000000|2024-04-24 12:00:00|5027.98|5026.48|5026.98|5025.48|5027.98|5026.48|5025.98|5024.48|3267
1713960300000|2024-04-24 12:05:00|5025.98|5024.48|5028.98|5027.48|5029.98|5028.48|5025.98|5024.48|1091
1713960600000|2024-04-24 12:10:00|5028.48|5026.98|5026.98|5025.48|5029.48|5027.98|5023.98|5022.48|2256
1713960900000|2024-04-24 12:15:00|5025.98|5024.48|5026.98|5025.48|5027.98|5026.48|5025.98|5024.48|2316
1713961200000|2024-04-24 12:20:00|5027.98|5026.48|5026.98|5025.48|5028.98|5027.48|5025.98|5024.48|2839
1713961500000|2024-04-24 12:25:00|5027.48|5025.98|5027.48|5025.98|5027.98|5026.48|5025.98|5024.48|1824
1713961800000|2024-04-24 12:30:00|5026.98|5025.48|5026.98|5025.48|5030.98|5029.48|5025.98|5024.48|4229
1713962100000|2024-04-24 12:35:00|5025.98|5024.48|5024.98|5023.48|5027.98|5026.48|5023.98|5022.48|4577
1713962400000|2024-04-24 12:40:00|5025.98|5024.48|5021.98|5020.48|5025.98|5024.48|5020.98|5019.48|6584
1713962700000|2024-04-24 12:45:00|5021.48|5019.98|5020.98|5019.48|5023.98|5022.48|5019.98|5018.48|3003
1713963000000|2024-04-24 12:50:00|5019.98|5018.48|5017.98|5016.48|5020.98|5019.48|5017.98|5016.48|3561
1713963300000|2024-04-24 12:55:00|5016.98|5015.48|5014.98|5013.48|5017.98|5016.48|5014.98|5013.48|3776
1713963600000|2024-04-24 13:00:00|5014.48|5012.98|5014.98|5013.48|5015.98|5014.48|5011.98|5010.48|6185
1713963900000|2024-04-24 13:05:00|5015.98|5014.48|5015.98|5014.48|5016.98|5015.48|5014.98|5013.48|3010
1713964200000|2024-04-24 13:10:00|5014.98|5013.48|5011.98|5010.48|5014.98|5013.48|5011.98|5010.48|3297
1713964500000|2024-04-24 13:15:00|5012.48|5010.98|5012.98|5011.48|5013.98|5012.48|5010.98|5009.48|2686
1713964800000|2024-04-24 13:20:00|5013.98|5012.48|5016.98|5015.48|5016.98|5015.48|5012.98|5011.48|3992
1713965100000|2024-04-24 13:25:00|5015.98|5014.48|5017.98|5016.48|5017.98|5016.48|5015.98|5014.48|4838
1713965400000|2024-04-24 13:30:00|5016.98|5015.48|5012.98|5011.48|5017.98|5016.48|5009.98|5008.48|7538
1713965700000|2024-04-24 13:35:00|5011.98|5010.48|5013.98|5012.48|5014.98|5013.48|5011.98|5010.48|3639
1713966000000|2024-04-24 13:40:00|5014.48|5012.98|5014.98|5013.48|5015.48|5013.98|5011.98|5010.48|5962
1713966300000|2024-04-24 13:45:00|5013.98|5012.48|5013.98|5012.48|5015.98|5014.48|5011.98|5010.48|3991
1713966600000|2024-04-24 13:50:00|5012.98|5011.48|5010.98|5009.48|5014.98|5013.48|5010.98|5009.48|5150
1713966900000|2024-04-24 13:55:00|5009.98|5008.48|5003.98|5002.48|5009.98|5008.48|5002.98|5001.48|9641
1713967200000|2024-04-24 14:00:00|5002.98|5001.48|5005.98|5004.48|5005.98|5004.48|5001.98|5000.48|10951
1713967500000|2024-04-24 14:05:00|5004.98|5003.48|5006.98|5005.48|5008.98|5007.48|5004.98|5003.48|9773
1713967800000|2024-04-24 14:10:00|5007.64|5006.14|4999.64|4998.14|5008.64|5007.14|4999.64|4998.14|4069
1713968100000|2024-04-24 14:15:00|4999.14|4997.64|4998.64|4997.14|5000.64|4999.14|4997.64|4996.14|8739
1713968400000|2024-04-24 14:20:00|4997.64|4996.14|5000.14|4998.64|5000.64|4999.14|4997.64|4996.14|6709
1713968700000|2024-04-24 14:25:00|5000.64|4999.14|4999.64|4998.14|5001.64|5000.14|4998.64|4997.14|9940
1713969000000|2024-04-24 14:30:00|4998.64|4997.14|4997.64|4996.14|5000.64|4999.14|4996.64|4995.14|12777
1713969300000|2024-04-24 14:35:00|4996.64|4995.14|4992.64|4991.14|4997.64|4996.14|4992.64|4991.14|5410
1713969600000|2024-04-24 14:40:00|4993.64|4992.14|4991.64|4990.14|4994.64|4993.14|4988.64|4987.14|10231
1713969900000|2024-04-24 14:45:00|4992.14|4990.64|4991.64|4990.14|4992.64|4991.14|4988.64|4987.14|6123
1713970200000|2024-04-24 14:50:00|4990.64|4989.14|4989.64|4988.14|4990.64|4989.14|4987.64|4986.14|4396
1713970500000|2024-04-24 14:55:00|4990.64|4989.14|4987.64|4986.14|4990.64|4989.14|4987.64|4986.14|6512
1713970800000|2024-04-24 15:00:00|4987.14|4985.64|4985.64|4984.14|4989.64|4988.14|4984.64|4983.14|6971
1713971100000|2024-04-24 15:05:00|4986.14|4984.64|4983.64|4982.14|4986.64|4985.14|4982.64|4981.14|7143
1713971400000|2024-04-24 15:10:00|4984.14|4982.64|4984.64|4983.14|4985.64|4984.14|4981.64|4980.14|7273
1713971700000|2024-04-24 15:15:00|4985.14|4983.64|4984.64|4983.14|4985.64|4984.14|4983.64|4982.14|6583
1713972000000|2024-04-24 15:20:00|4983.64|4982.14|4982.64|4981.14|4985.64|4984.14|4982.64|4981.14|11076
1713972300000|2024-04-24 15:25:00|4983.64|4982.14|4986.64|4985.14|4986.64|4985.14|4982.64|4981.14|24828
1713972600000|2024-04-24 15:30:00|4985.64|4984.14|4988.64|4987.14|4989.64|4988.14|4985.64|4984.14|67918
1713972900000|2024-04-24 15:35:00|4989.64|4988.14|4989.64|4988.14|4990.64|4989.14|4988.64|4987.14|25061
1713973200000|2024-04-24 15:40:00|4988.64|4987.14|4983.64|4982.14|4989.64|4988.14|4983.64|4982.14|9124
1713973500000|2024-04-24 15:45:00|4984.64|4983.14|4985.64|4984.14|4986.64|4985.14|4981.64|4980.14|5286
1713973800000|2024-04-24 15:50:00|4985.14|4983.64|4985.64|4984.14|4985.64|4984.14|4983.64|4982.14|8672
1713974100000|2024-04-24 15:55:00|4984.64|4983.14|4981.64|4980.14|4984.64|4983.14|4981.64|4980.14|2120
1713974400000|2024-04-24 16:00:00|4982.14|4980.64|4984.64|4983.14|4985.64|4984.14|4981.64|4980.14|3649
1713974700000|2024-04-24 16:05:00|4983.64|4982.14|4981.64|4980.14|4984.14|4982.64|4980.64|4979.14|2348
1713975000000|2024-04-24 16:10:00|4982.64|4981.14|4981.64|4980.14|4982.64|4981.14|4980.64|4979.14|1946
1713975300000|2024-04-24 16:15:00|4982.14|4980.64|4982.64|4981.14|4983.64|4982.14|4981.64|4980.14|678
1713975600000|2024-04-24 16:20:00|4983.14|4981.64|4982.64|4981.14|4983.64|4982.14|4981.64|4980.14|1093
1713975900000|2024-04-24 16:25:00|4983.64|4982.14|4983.64|4982.14|4983.64|4982.14|4981.64|4980.14|1662
1713976200000|2024-04-24 16:30:00|4983.14|4981.64|4979.64|4978.14|4983.64|4982.14|4978.64|4977.14|3415
1713976500000|2024-04-24 16:35:00|4978.64|4977.14|4981.64|4980.14|4981.64|4980.14|4978.64|4977.14|1352
1713976800000|2024-04-24 16:40:00|4980.64|4979.14|4980.64|4979.14|4981.64|4980.14|4979.64|4978.14|842
1713977100000|2024-04-24 16:45:00|4981.64|4980.14|4979.64|4978.14|4981.64|4980.14|4978.64|4977.14|1342
1713977400000|2024-04-24 16:50:00|4980.14|4978.64|4984.14|4982.64|4984.64|4983.14|4979.64|4978.14|1451
1713977700000|2024-04-24 16:55:00|4983.64|4982.14|4986.64|4985.14|4986.64|4985.14|4982.64|4981.14|747
1713978000000|2024-04-24 17:00:00|4987.64|4986.14|4984.64|4983.14|4987.64|4986.14|4984.64|4983.14|2465
1713978300000|2024-04-24 17:05:00|4985.64|4984.14|4986.64|4985.14|4987.64|4986.14|4985.14|4983.64|1026
1713978600000|2024-04-24 17:10:00|4987.14|4985.64|4986.64|4985.14|4988.64|4987.14|4986.64|4985.14|348
1713978900000|2024-04-24 17:15:00|4987.64|4986.14|4988.64|4987.14|4988.64|4987.14|4987.64|4986.14|333
1713979200000|2024-04-24 17:20:00|4988.14|4986.64|4991.64|4990.14|4991.64|4990.14|4987.64|4986.14|1648
1713979500000|2024-04-24 17:25:00|4990.64|4989.14|4992.64|4991.14|4992.64|4991.14|4990.64|4989.14|1015
1713979800000|2024-04-24 17:30:00|4993.64|4992.14|4994.64|4993.14|4995.64|4994.14|4993.64|4992.14|1263
1713980100000|2024-04-24 17:35:00|4995.14|4993.64|4996.64|4995.14|4998.64|4997.14|4994.64|4993.14|1649
1713980400000|2024-04-24 17:40:00|4997.64|4996.14|4998.64|4997.14|4998.64|4997.14|4996.64|4995.14|481
1713980700000|2024-04-24 17:45:00|4999.64|4998.14|4998.64|4997.14|5001.64|5000.14|4998.64|4997.14|731
1713981000000|2024-04-24 17:50:00|4998.14|4996.64|4999.64|4998.14|5000.64|4999.14|4997.64|4996.14|491
1713981300000|2024-04-24 17:55:00|4999.14|4997.64|4999.64|4998.14|5000.64|4999.14|4998.64|4997.14|272
1713981600000|2024-04-24 18:00:00|5000.64|4999.14|4997.64|4996.14|5000.64|4999.14|4997.64|4996.14|499
1713981900000|2024-04-24 18:05:00|4997.14|4995.64|4997.64|4996.14|4998.64|4997.14|4994.64|4993.14|703
1713982200000|2024-04-24 18:10:00|4997.14|4995.64|4993.64|4992.14|4997.64|4996.14|4993.64|4992.14|209
1713982500000|2024-04-24 18:15:00|4992.64|4991.14|4993.14|4991.64|4994.64|4993.14|4992.64|4991.14|1022
1713982800000|2024-04-24 18:20:00|4993.64|4992.14|4994.64|4993.14|4995.14|4993.64|4992.64|4991.14|332
1713983100000|2024-04-24 18:25:00|4994.14|4992.64|4992.64|4991.14|4995.64|4994.14|4991.64|4990.14|625
1713983400000|2024-04-24 18:30:00|4991.64|4990.14|4991.64|4990.14|4993.64|4992.14|4989.64|4988.14|616
1713983700000|2024-04-24 18:35:00|4990.64|4989.14|4993.64|4992.14|4994.64|4993.14|4990.64|4989.14|236
1713984000000|2024-04-24 18:40:00|4992.64|4991.14|4994.64|4993.14|4994.64|4993.14|4992.64|4991.14|255
1713984300000|2024-04-24 18:45:00|4993.64|4992.14|4992.64|4991.14|4994.64|4993.14|4992.64|4991.14|254
1713984600000|2024-04-24 18:50:00|4993.14|4991.64|4991.64|4990.14|4993.64|4992.14|4990.64|4989.14|261
1713984900000|2024-04-24 18:55:00|4992.64|4991.14|4989.64|4988.14|4992.64|4991.14|4989.64|4988.14|510
1713985200000|2024-04-24 19:00:00|4989.14|4987.64|4988.64|4987.14|4990.14|4988.64|4987.64|4986.14|224
1713985500000|2024-04-24 19:05:00|4987.64|4986.14|4991.64|4990.14|4991.64|4990.14|4987.64|4986.14|420
1713985800000|2024-04-24 19:10:00|4991.14|4989.64|4992.64|4991.14|4993.64|4992.14|4990.64|4989.14|269
1713986100000|2024-04-24 19:15:00|4992.14|4990.64|4992.14|4990.64|4992.64|4991.14|4991.14|4989.64|201
1713986400000|2024-04-24 19:20:00|4992.64|4991.14|4996.64|4995.14|4996.64|4995.14|4991.64|4990.14|251
1713986700000|2024-04-24 19:25:00|4997.64|4996.14|4995.64|4994.14|4997.64|4996.14|4994.64|4993.14|383
1713987000000|2024-04-24 19:30:00|4995.14|4993.64|4995.64|4994.14|4995.64|4994.14|4994.64|4993.14|382
1713987300000|2024-04-24 19:35:00|4995.14|4993.64|4994.64|4993.14|4995.64|4994.14|4993.64|4992.14|352
1713987600000|2024-04-24 19:40:00|4995.14|4993.64|4995.64|4994.14|4996.64|4995.14|4994.64|4993.14|585
1713987900000|2024-04-24 19:45:00|4994.64|4993.14|4994.64|4993.14|4996.64|4995.14|4994.64|4993.14|596
1713988200000|2024-04-24 19:50:00|4994.14|4992.64|4994.14|4992.64|4994.64|4993.14|4993.64|4992.14|745
1713988500000|2024-04-24 19:55:00|4994.64|4993.14|4992.64|4991.14|4996.64|4995.14|4992.64|4991.14|4166
1713988800000|2024-04-24 20:00:00|4992.89|4989.89|4993.19|4990.19|4994.59|4991.59|4990.49|4987.49|6
1713989100000|2024-04-24 20:05:00|4993.39|4990.39|4981.29|4978.29|4993.39|4990.39|4976.89|4973.89|0
1713989400000|2024-04-24 20:10:00|4981.09|4978.09|4979.09|4976.09|4981.69|4978.69|4978.79|4975.79|0
1713989700000|2024-04-24 20:15:00|4978.89|4975.89|4977.39|4974.39|4979.59|4976.59|4977.09|4974.09|0
1713990000000|2024-04-24 20:20:00|4977.19|4974.19|4973.79|4970.79|4977.19|4974.19|4972.49|4969.49|0
1713990300000|2024-04-24 20:25:00|4974.19|4971.19|4976.19|4973.19|4979.99|4976.99|4970.29|4967.29|0
1713990600000|2024-04-24 20:30:00|4976.39|4973.39|4974.39|4971.39|4976.59|4973.59|4973.69|4970.69|0
1713990900000|2024-04-24 20:35:00|4974.29|4971.29|4974.09|4971.09|4975.29|4972.29|4973.69|4970.69|0
1713991200000|2024-04-24 20:40:00|4974.19|4971.19|4973.39|4970.39|4975.19|4972.19|4972.49|4969.49|0
1713991500000|2024-04-24 20:45:00|4973.69|4970.69|4975.19|4972.19|4975.49|4972.49|4973.49|4970.49|0
1713991800000|2024-04-24 20:50:00|4975.39|4972.39|4976.09|4973.09|4976.09|4973.09|4974.49|4971.49|0
1713992100000|2024-04-24 20:55:00|4976.19|4973.19|4974.59|4971.59|4976.19|4973.19|4973.19|4970.19|0
1713992400000|2024-04-24 21:00:00|4974.29|4971.29|4974.09|4971.09|4974.69|4971.69|4973.49|4970.49|0
1713992700000|2024-04-24 21:05:00|4973.99|4970.99|4971.79|4968.79|4974.49|4971.49|4971.79|4968.79|0
1713993000000|2024-04-24 21:10:00|4971.69|4968.69|4969.19|4966.19|4971.89|4968.89|4969.19|4966.19|0
1713993300000|2024-04-24 21:15:00|4970.59|4967.59|4970.59|4967.59|4971.19|4968.19|4969.19|4966.19|0
1713993600000|2024-04-24 21:20:00|4970.69|4967.69|4970.59|4967.59|4970.79|4967.79|4969.69|4966.69|0
1713993900000|2024-04-24 21:25:00|4970.69|4967.69|4969.09|4966.09|4970.69|4967.69|4969.09|4966.09|0
1713994200000|2024-04-24 21:30:00|4969.19|4966.19|4967.79|4964.79|4969.39|4966.39|4967.79|4964.79|0
1713994500000|2024-04-24 21:35:00|4967.89|4964.89|4967.29|4964.29|4967.99|4964.99|4967.29|4964.29|0
1713994800000|2024-04-24 21:40:00|4967.19|4964.19|4967.89|4964.89|4967.89|4964.89|4967.19|4964.19|0
1713995100000|2024-04-24 21:45:00|4967.99|4964.99|4966.69|4963.69|4968.29|4965.29|4966.69|4963.69|0
1713995400000|2024-04-24 21:50:00|4966.79|4963.79|4967.89|4964.89|4967.99|4964.99|4966.79|4963.79|0
1713995700000|2024-04-24 21:55:00|4967.79|4964.79|4968.19|4965.19|4968.19|4965.19|4967.59|4964.59|0
1713996000000|2024-04-24 22:00:00|4968.99|4965.99|4970.29|4967.29|4971.29|4968.29|4968.19|4965.19|0
1713996300000|2024-04-24 22:05:00|4970.49|4967.49|4972.1|4969.1|4972.1|4969.1|4970.29|4967.29|0
1713996600000|2024-04-24 22:10:00|4971.8|4968.8|4972.5|4969.5|4972.5|4969.5|4971.3|4968.3|0
1713996900000|2024-04-24 22:15:00|4972.1|4969.1|4972|4969|4972.5|4969.5|4970.8|4967.8|0
1713997200000|2024-04-24 22:20:00|4972.1|4969.1|4973|4970|4973.1|4970.1|4972|4969|0
1713997500000|2024-04-24 22:25:00|4972.9|4969.9|4974.5|4971.5|4974.5|4971.5|4972.9|4969.9|0
1713997800000|2024-04-24 22:30:00|4974.7|4971.7|4973|4970|4974.8|4971.8|4972.6|4969.6|0
1713998100000|2024-04-24 22:35:00|4973.1|4970.1|4971.7|4968.7|4973.3|4970.3|4971.4|4968.4|0
1713998400000|2024-04-24 22:40:00|4971.8|4968.8|4973.1|4970.1|4973.5|4970.5|4971.6|4968.6|0
1713998700000|2024-04-24 22:45:00|4973|4970|4974.5|4971.5|4974.6|4971.6|4973|4970|0
1713999000000|2024-04-24 22:50:00|4974.7|4971.7|4973.5|4970.5|4974.7|4971.7|4973.5|4970.5|0
1713999300000|2024-04-24 22:55:00|4973.6|4970.6|4973.5|4970.5|4973.8|4970.8|4973.3|4970.3|0
1713999600000|2024-04-24 23:00:00|4973.8|4970.8|4974.3|4971.3|4974.6|4971.6|4973.5|4970.5|0
1713999900000|2024-04-24 23:05:00|4974.1|4971.1|4974.5|4971.5|4974.7|4971.7|4973.8|4970.8|0
1714000200000|2024-04-24 23:10:00|4974.7|4971.7|4975.5|4972.5|4976|4973|4974.7|4971.7|0
1714000500000|2024-04-24 23:15:00|4975.6|4972.6|4975|4972|4975.7|4972.7|4974.5|4971.5|0
1714000800000|2024-04-24 23:20:00|4974.9|4971.9|4975.5|4972.5|4975.7|4972.7|4974.5|4971.5|0
1714001100000|2024-04-24 23:25:00|4975.7|4972.7|4976.5|4973.5|4976.5|4973.5|4975.5|4972.5|0
1714001400000|2024-04-24 23:30:00|4976.6|4973.6|4975.7|4972.7|4977|4974|4975.5|4972.5|0
1714001700000|2024-04-24 23:35:00|4975.5|4972.5|4976|4973|4976.2|4973.2|4975.5|4972.5|0
1714002000000|2024-04-24 23:40:00|4975.9|4972.9|4975.6|4972.6|4976|4973|4975.5|4972.5|0
1714002300000|2024-04-24 23:45:00|4975.7|4972.7|4974.6|4971.6|4975.8|4972.8|4974.6|4971.6|0
1714002600000|2024-04-24 23:50:00|4974.7|4971.7|4973.3|4970.3|4974.7|4971.7|4972.8|4969.8|0
1714002900000|2024-04-24 23:55:00|4973.4|4970.4|4975|4972|4975.1|4972.1|4973.4|4970.4|0
1714003200000|2024-04-25 00:00:00|4975.1|4972.1|4982.7|4979.7|4983|4980|4975.1|4972.1|0
1714003500000|2024-04-25 00:05:00|4982.9|4979.9|4981.3|4978.3|4983|4980|4981.1|4978.1|0
1714003800000|2024-04-25 00:10:00|4981.2|4978.2|4982.7|4979.7|4982.7|4979.7|4980|4977|0
1714004100000|2024-04-25 00:15:00|4982.8|4979.8|4982.4|4980.4|4985.4|4983.4|4981.4|4979.4|1197
1714004400000|2024-04-25 00:20:00|4983.4|4981.4|4983.4|4981.4|4983.9|4981.9|4982.4|4980.4|118
1714004700000|2024-04-25 00:25:00|4982.4|4980.4|4985.4|4983.4|4985.9|4983.9|4982.4|4980.4|90
1714005000000|2024-04-25 00:30:00|4985.9|4983.9|4991.4|4989.4|4991.4|4989.4|4985.4|4983.4|251
1714005300000|2024-04-25 00:35:00|4990.9|4988.9|4990.4|4988.4|4991.4|4989.4|4990.4|4988.4|80
1714005600000|2024-04-25 00:40:00|4990.9|4988.9|4989.9|4987.9|4991.4|4989.4|4989.4|4987.4|178
1714005900000|2024-04-25 00:45:00|4990.4|4988.4|4991.4|4989.4|4991.4|4989.4|4989.4|4987.4|106
1714006200000|2024-04-25 00:50:00|4990.9|4988.9|4990.4|4988.4|4991.4|4989.4|4990.4|4988.4|22
1714006500000|2024-04-25 00:55:00|4989.4|4987.4|4990.4|4988.4|4990.4|4988.4|4988.4|4986.4|186
1714006800000|2024-04-25 01:00:00|4989.4|4987.4|4989.4|4987.4|4989.4|4987.4|4989.4|4987.4|63
1714007100000|2024-04-25 01:05:00|4990.4|4988.4|4987.9|4985.9|4990.4|4988.4|4987.4|4985.4|240
1714007400000|2024-04-25 01:10:00|4987.4|4985.4|4987.4|4985.4|4988.4|4986.4|4987.4|4985.4|28
1714007700000|2024-04-25 01:15:00|4986.4|4984.4|4986.4|4984.4|4986.4|4984.4|4985.4|4983.4|95
1714008000000|2024-04-25 01:20:00|4987.4|4985.4|4988.4|4986.4|4988.4|4986.4|4986.4|4984.4|98
1714008300000|2024-04-25 01:25:00|4988.9|4986.9|4989.4|4987.4|4990.4|4988.4|4988.9|4986.9|51
1714008600000|2024-04-25 01:30:00|4988.4|4986.4|4987.4|4985.4|4989.4|4987.4|4987.4|4985.4|167
1714008900000|2024-04-25 01:35:00|4986.9|4984.9|4986.9|4984.9|4987.4|4985.4|4985.4|4983.4|108
1714009200000|2024-04-25 01:40:00|4986.4|4984.4|4985.4|4983.4|4987.4|4985.4|4985.4|4983.4|34
1714009500000|2024-04-25 01:45:00|4984.4|4982.4|4981.4|4979.4|4984.4|4982.4|4980.9|4978.9|230
1714009800000|2024-04-25 01:50:00|4981.9|4979.9|4986.4|4984.4|4986.4|4984.4|4981.9|4979.9|255
1714010100000|2024-04-25 01:55:00|4985.4|4983.4|4982.4|4980.4|4986.4|4984.4|4982.4|4980.4|212
1714010400000|2024-04-25 02:00:00|4981.9|4979.9|4984.4|4982.4|4984.4|4982.4|4981.4|4979.4|76
1714010700000|2024-04-25 02:05:00|4985.4|4983.4|4985.4|4983.4|4985.4|4983.4|4984.4|4982.4|25
1714011000000|2024-04-25 02:10:00|4984.9|4982.9|4984.4|4982.4|4985.4|4983.4|4983.4|4981.4|32
1714011300000|2024-04-25 02:15:00|4983.9|4981.9|4983.4|4981.4|4984.4|4982.4|4982.4|4980.4|27
1714011600000|2024-04-25 02:20:00|4982.9|4980.9|4985.4|4983.4|4985.4|4983.4|4982.4|4980.4|19
1714011900000|2024-04-25 02:25:00|4984.9|4982.9|4984.4|4982.4|4985.4|4983.4|4984.4|4982.4|27
1714012200000|2024-04-25 02:30:00|4983.9|4981.9|4984.4|4982.4|4985.4|4983.4|4983.9|4981.9|48
1714012500000|2024-04-25 02:35:00|4985.4|4983.4|4985.4|4983.4|4985.4|4983.4|4984.4|4982.4|33
1714012800000|2024-04-25 02:40:00|4984.9|4982.9|4985.4|4983.4|4985.4|4983.4|4984.4|4982.4|11
1714013100000|2024-04-25 02:45:00|4984.9|4982.9|4985.4|4983.4|4985.4|4983.4|4984.4|4982.4|92
1714013400000|2024-04-25 02:50:00|4984.9|4982.9|4985.4|4983.4|4986.4|4984.4|4984.4|4982.4|72
1714013700000|2024-04-25 02:55:00|4984.9|4982.9|4985.4|4983.4|4986.4|4984.4|4984.9|4982.9|39
1714014000000|2024-04-25 03:00:00|||||||||11
1714014300000|2024-04-25 03:05:00|4984.4|4982.4|4983.4|4981.4|4984.4|4982.4|4983.4|4981.4|28
1714014600000|2024-04-25 03:10:00|4984.4|4982.4|4984.4|4982.4|4984.4|4982.4|4984.4|4982.4|20
1714014900000|2024-04-25 03:15:00|||||||||57
1714015200000|2024-04-25 03:20:00|4983.9|4981.9|4983.9|4981.9|4984.4|4982.4|4983.4|4981.4|3
1714015500000|2024-04-25 03:25:00|4983.4|4981.4|4982.4|4980.4|4984.4|4982.4|4981.4|4979.4|1340
1714015800000|2024-04-25 03:30:00|4981.4|4979.4|4981.4|4979.4|4982.4|4980.4|4980.4|4978.4|132
1714016100000|2024-04-25 03:35:00|4980.9|4978.9|4981.4|4979.4|4981.4|4979.4|4980.4|4978.4|68
1714016400000|2024-04-25 03:40:00|||||||||79
1714016700000|2024-04-25 03:45:00|4980.9|4978.9|4980.4|4978.4|4980.9|4978.9|4980.4|4978.4|123
1714017000000|2024-04-25 03:50:00|4980.9|4978.9|4981.4|4979.4|4981.4|4979.4|4980.4|4978.4|81
1714017300000|2024-04-25 03:55:00|||||||||19
1714017600000|2024-04-25 04:00:00|4980.9|4978.9|4981.4|4979.4|4981.4|4979.4|4980.4|4978.4|67
1714017900000|2024-04-25 04:05:00|4980.4|4978.4|4980.4|4978.4|4981.4|4979.4|4980.4|4978.4|26
1714018200000|2024-04-25 04:10:00|4980.9|4978.9|4980.9|4978.9|4981.4|4979.4|4980.4|4978.4|51
1714018500000|2024-04-25 04:15:00|4981.4|4979.4|4980.4|4978.4|4981.4|4979.4|4980.4|4978.4|68
1714018800000|2024-04-25 04:20:00|4981.4|4979.4|4980.4|4978.4|4981.4|4979.4|4980.4|4978.4|144
1714019100000|2024-04-25 04:25:00|4980.9|4978.9|4980.4|4978.4|4980.9|4978.9|4980.4|4978.4|49
1714019400000|2024-04-25 04:30:00|4981.4|4979.4|4982.4|4980.4|4982.4|4980.4|4981.4|4979.4|53
1714019700000|2024-04-25 04:35:00|4983.4|4981.4|4982.4|4980.4|4983.4|4981.4|4982.4|4980.4|120
1714020000000|2024-04-25 04:40:00|4982.9|4980.9|4981.4|4979.4|4982.9|4980.9|4981.4|4979.4|155
1714020300000|2024-04-25 04:45:00|4980.4|4978.4|4979.4|4977.4|4981.4|4979.4|4979.4|4977.4|76
1714020600000|2024-04-25 04:50:00|4980.4|4978.4|4979.9|4977.9|4980.4|4978.4|4979.4|4977.4|56
1714020900000|2024-04-25 04:55:00|4980.4|4978.4|4980.4|4978.4|4980.9|4978.9|4979.9|4977.9|155
1714021200000|2024-04-25 05:00:00|4981.4|4979.4|4978.4|4976.4|4981.4|4979.4|4978.4|4976.4|306
1714021500000|2024-04-25 05:05:00|4978.9|4976.9|4979.4|4977.4|4980.4|4978.4|4978.9|4976.9|205
1714021800000|2024-04-25 05:10:00|4980.4|4978.4|4979.4|4977.4|4980.4|4978.4|4978.9|4976.9|156
1714022100000|2024-04-25 05:15:00|4978.4|4976.4|4976.4|4974.4|4979.4|4977.4|4976.4|4974.4|260
1714022400000|2024-04-25 05:20:00|4975.4|4973.4|4974.4|4972.4|4976.4|4974.4|4973.4|4971.4|1048
1714022700000|2024-04-25 05:25:00|4973.9|4971.9|4974.4|4972.4|4974.4|4972.4|4973.4|4971.4|108
1714023000000|2024-04-25 05:30:00|4975.4|4973.4|4978.4|4976.4|4979.4|4977.4|4974.9|4972.9|495
1714023300000|2024-04-25 05:35:00|4977.9|4975.9|4978.4|4976.4|4979.4|4977.4|4977.4|4975.4|525
1714023600000|2024-04-25 05:40:00|4978.9|4976.9|4979.4|4977.4|4981.4|4979.4|4978.9|4976.9|189
1714023900000|2024-04-25 05:45:00|4980.4|4978.4|4980.4|4978.4|4980.4|4978.4|4979.4|4977.4|128
1714024200000|2024-04-25 05:50:00|4979.9|4977.9|4976.4|4974.4|4979.9|4977.9|4974.4|4972.4|1076
1714024500000|2024-04-25 05:55:00|4976.9|4974.9|4978.4|4976.4|4978.4|4976.4|4976.4|4974.4|525
1714024800000|2024-04-25 06:00:00|4978.15|4976.65|4979.15|4977.65|4980.15|4978.65|4974.15|4972.65|1354
1714025100000|2024-04-25 06:05:00|4978.15|4976.65|4978.15|4976.65|4980.15|4978.65|4978.15|4976.65|889
1714025400000|2024-04-25 06:10:00|4978.65|4977.15|4982.15|4980.65|4982.15|4980.65|4978.65|4977.15|769
1714025700000|2024-04-25 06:15:00|4981.65|4980.15|4984.15|4982.65|4984.15|4982.65|4981.15|4979.65|442
1714026000000|2024-04-25 06:20:00|4985.15|4983.65|4984.15|4982.65|4986.15|4984.65|4984.15|4982.65|1108
1714026300000|2024-04-25 06:25:00|4983.15|4981.65|4981.15|4979.65|4983.65|4982.15|4981.15|4979.65|494
1714026600000|2024-04-25 06:30:00|4982.15|4980.65|4980.15|4978.65|4982.15|4980.65|4979.15|4977.65|922
1714026900000|2024-04-25 06:35:00|4979.15|4977.65|4982.15|4980.65|4983.15|4981.65|4978.15|4976.65|2910
1714027200000|2024-04-25 06:40:00|4981.65|4980.15|4983.15|4981.65|4984.65|4983.15|4981.15|4979.65|1957
1714027500000|2024-04-25 06:45:00|4984.15|4982.65|4986.15|4984.65|4986.15|4984.65|4983.15|4981.65|2017
1714027800000|2024-04-25 06:50:00|4987.15|4985.65|4988.15|4986.65|4990.15|4988.65|4986.15|4984.65|2174
1714028100000|2024-04-25 06:55:00|4988.65|4987.15|4990.15|4988.65|4992.15|4990.65|4988.15|4986.65|2225
1714028400000|2024-04-25 07:00:00|4991.15|4989.65|4986.15|4984.65|4992.15|4990.65|4982.65|4981.15|10579
1714028700000|2024-04-25 07:05:00|4984.15|4982.65|4984.15|4982.65|4988.15|4986.65|4983.15|4981.65|9360
1714029000000|2024-04-25 07:10:00|4985.15|4983.65|4977.15|4975.65|4989.15|4987.65|4976.65|4975.15|8117
1714029300000|2024-04-25 07:15:00|4976.15|4974.65|4972.15|4970.65|4980.15|4978.65|4972.15|4970.65|7178
1714029600000|2024-04-25 07:20:00|4973.15|4971.65|4966.15|4964.65|4973.15|4971.65|4964.15|4962.65|10001
1714029900000|2024-04-25 07:25:00|4967.15|4965.65|4966.15|4964.65|4967.15|4965.65|4962.15|4960.65|10525
1714030200000|2024-04-25 07:30:00|4967.15|4965.65|4971.15|4969.65|4972.15|4970.65|4966.15|4964.65|17739
1714030500000|2024-04-25 07:35:00|4971.65|4970.15|4969.15|4967.65|4972.15|4970.65|4967.15|4965.65|5780
1714030800000|2024-04-25 07:40:00|4968.15|4966.65|4974.65|4973.15|4974.65|4973.15|4968.15|4966.65|3106
1714031100000|2024-04-25 07:45:00|4974.15|4972.65|4974.65|4973.15|4974.65|4973.15|4971.65|4970.15|8863
1714031400000|2024-04-25 07:50:00|4973.65|4972.15|4971.65|4970.15|4976.65|4975.15|4971.65|4970.15|6908
1714031700000|2024-04-25 07:55:00|4972.65|4971.15|4969.65|4968.15|4972.65|4971.15|4969.65|4968.15|8975
1714032000000|2024-04-25 08:00:00|4970.65|4969.15|4972.65|4971.15|4974.65|4973.15|4967.65|4966.15|8284
1714032300000|2024-04-25 08:05:00|4973.65|4972.15|4973.65|4972.15|4974.65|4973.15|4971.65|4970.15|3047
1714032600000|2024-04-25 08:10:00|4972.65|4971.15|4978.65|4977.15|4980.65|4979.15|4972.65|4971.15|4982
1714032900000|2024-04-25 08:15:00|4978.15|4976.65|4975.65|4974.15|4979.65|4978.15|4975.65|4974.15|3751
1714033200000|2024-04-25 08:20:00|4976.65|4975.15|4973.65|4972.15|4977.65|4976.15|4973.65|4972.15|3517
1714033500000|2024-04-25 08:25:00|4974.15|4972.65|4972.65|4971.15|4974.15|4972.65|4968.65|4967.15|15096
1714033800000|2024-04-25 08:30:00|4972.15|4970.65|4971.65|4970.15|4973.65|4972.15|4969.65|4968.15|2926
1714034100000|2024-04-25 08:35:00|4972.15|4970.65|4975.65|4974.15|4976.65|4975.15|4972.15|4970.65|3791
1714034400000|2024-04-25 08:40:00|4974.65|4973.15|4971.65|4970.15|4975.65|4974.15|4971.65|4970.15|5177
1714034700000|2024-04-25 08:45:00|4971.15|4969.65|4971.65|4970.15|4973.65|4972.15|4970.65|4969.15|3358
1714035000000|2024-04-25 08:50:00|4972.65|4971.15|4973.65|4972.15|4973.65|4972.15|4970.65|4969.15|2750
1714035300000|2024-04-25 08:55:00|4974.65|4973.15|4972.65|4971.15|4974.65|4973.15|4970.65|4969.15|4563
1714035600000|2024-04-25 09:00:00|4971.65|4970.15|4971.65|4970.15|4972.65|4971.15|4970.65|4969.15|2193
1714035900000|2024-04-25 09:05:00|4970.65|4969.15|4968.65|4967.15|4970.65|4969.15|4967.65|4966.15|2543
1714036200000|2024-04-25 09:10:00|4967.65|4966.15|4972.65|4971.15|4972.65|4971.15|4967.65|4966.15|2340
1714036500000|2024-04-25 09:15:00|4971.65|4970.15|4968.65|4967.15|4972.65|4971.15|4967.65|4966.15|2161
1714036800000|2024-04-25 09:20:00|4969.65|4968.15|4967.65|4966.15|4969.65|4968.15|4967.65|4966.15|1438
1714037100000|2024-04-25 09:25:00|4968.65|4967.15|4968.65|4967.15|4969.65|4968.15|4966.65|4965.15|3039
1714037400000|2024-04-25 09:30:00|4969.65|4968.15|4966.65|4965.15|4969.65|4968.15|4965.65|4964.15|3435
1714037700000|2024-04-25 09:35:00|4965.65|4964.15|4965.65|4964.15|4966.65|4965.15|4965.65|4964.15|1255
1714038000000|2024-04-25 09:40:00|4966.65|4965.15|4968.65|4967.15|4968.65|4967.15|4965.65|4964.15|2165
1714038300000|2024-04-25 09:45:00|4969.65|4968.15|4968.65|4967.15|4971.65|4970.15|4967.65|4966.15|2521
1714038600000|2024-04-25 09:50:00|4967.65|4966.15|4965.65|4964.15|4969.65|4968.15|4965.65|4964.15|1294
1714038900000|2024-04-25 09:55:00|4966.15|4964.65|4966.65|4965.15|4966.65|4965.15|4965.65|4964.15|1318
1714039200000|2024-04-25 10:00:00|4966.15|4964.65|4964.65|4963.15|4967.65|4966.15|4964.65|4963.15|4258
1714039500000|2024-04-25 10:05:00|4965.65|4964.15|4963.65|4962.15|4965.65|4964.15|4962.65|4961.15|1713
1714039800000|2024-04-25 10:10:00|4962.65|4961.15|4959.65|4958.15|4962.65|4961.15|4959.15|4957.65|2368
1714040100000|2024-04-25 10:15:00|4959.15|4957.65|4959.65|4958.15|4960.65|4959.15|4958.65|4957.15|2749
1714040400000|2024-04-25 10:20:00|4958.65|4957.15|4957.65|4956.15|4958.65|4957.15|4957.65|4956.15|2494
1714040700000|2024-04-25 10:25:00|4958.65|4957.15|4957.65|4956.15|4959.65|4958.15|4957.65|4956.15|3607
1714041000000|2024-04-25 10:30:00|4956.65|4955.15|4960.65|4959.15|4960.65|4959.15|4955.65|4954.15|2190
1714041300000|2024-04-25 10:35:00|4959.65|4958.15|4958.65|4957.15|4960.15|4958.65|4957.65|4956.15|1884
1714041600000|2024-04-25 10:40:00|4959.65|4958.15|4956.65|4955.15|4959.65|4958.15|4955.65|4954.15|1693
1714041900000|2024-04-25 10:45:00|4957.65|4956.15|4955.65|4954.15|4958.65|4957.15|4955.65|4954.15|3153
1714042200000|2024-04-25 10:50:00|4954.65|4953.15|4953.65|4952.15|4955.65|4954.15|4953.65|4952.15|2403
1714042500000|2024-04-25 10:55:00|4953.15|4951.65|4949.65|4948.15|4953.15|4951.65|4949.65|4948.15|4606
1714042800000|2024-04-25 11:00:00|4950.15|4948.65|4950.65|4949.15|4950.65|4949.15|4947.15|4945.65|3931
1714043100000|2024-04-25 11:05:00|4950.15|4948.65|4947.65|4946.15|4950.65|4949.15|4947.65|4946.15|2468
1714043400000|2024-04-25 11:10:00|4948.65|4947.15|4950.65|4949.15|4950.65|4949.15|4947.65|4946.15|3889
1714043700000|2024-04-25 11:15:00|4951.15|4949.65|4952.65|4951.15|4954.65|4953.15|4950.65|4949.15|5716
1714044000000|2024-04-25 11:20:00|4951.65|4950.15|4950.65|4949.15|4951.65|4950.15|4949.65|4948.15|1777
1714044300000|2024-04-25 11:25:00|4949.65|4948.15|4949.65|4948.15|4949.65|4948.15|4948.65|4947.15|1524
1714044600000|2024-04-25 11:30:00|4950.65|4949.15|4949.65|4948.15|4950.65|4949.15|4948.65|4947.15|1358
1714044900000|2024-04-25 11:35:00|4948.65|4947.15|4948.65|4947.15|4948.65|4947.15|4946.65|4945.15|3278
1714045200000|2024-04-25 11:40:00|4948.61|4947.11|4952.61|4951.11|4952.61|4951.11|4946.61|4945.11|6100
1714045500000|2024-04-25 11:45:00|4951.61|4950.11|4954.61|4953.11|4954.61|4953.11|4950.61|4949.11|3782
1714045800000|2024-04-25 11:50:00|4955.61|4954.11|4958.11|4956.61|4958.11|4956.61|4953.61|4952.11|3289
1714046100000|2024-04-25 11:55:00|4958.61|4957.11|4959.61|4958.11|4960.61|4959.11|4957.61|4956.11|3722
1714046400000|2024-04-25 12:00:00|4960.61|4959.11|4956.61|4955.11|4960.61|4959.11|4955.61|4954.11|4908
1714046700000|2024-04-25 12:05:00|4957.61|4956.11|4958.61|4957.11|4959.61|4958.11|4954.61|4953.11|2368
1714047000000|2024-04-25 12:10:00|4957.61|4956.11|4959.61|4958.11|4959.61|4958.11|4955.61|4954.11|2423
1714047300000|2024-04-25 12:15:00|4958.61|4957.11|4957.61|4956.11|4960.11|4958.61|4956.61|4955.11|2208
1714047600000|2024-04-25 12:20:00|4958.11|4956.61|4955.61|4954.11|4958.61|4957.11|4955.61|4954.11|2285
1714047900000|2024-04-25 12:25:00|4956.11|4954.61|4955.61|4954.11|4956.61|4955.11|4955.61|4954.11|2429
1714048200000|2024-04-25 12:30:00|4959.11|4957.61|4944.61|4943.11|4959.11|4957.61|4939.61|4938.11|13732
1714048500000|2024-04-25 12:35:00|4945.61|4944.11|4939.61|4938.11|4946.61|4945.11|4938.61|4937.11|8771
1714048800000|2024-04-25 12:40:00|4939.11|4937.61|4933.61|4932.11|4940.11|4938.61|4931.61|4930.11|11451
1714049100000|2024-04-25 12:45:00|4934.61|4933.11|4930.61|4929.11|4934.61|4933.11|4929.61|4928.11|7081
1714049400000|2024-04-25 12:50:00|4929.61|4928.11|4927.61|4926.11|4932.61|4931.11|4925.61|4924.11|6117
1714049700000|2024-04-25 12:55:00|4926.61|4925.11|4926.61|4925.11|4929.61|4928.11|4923.61|4922.11|7046
1714050000000|2024-04-25 13:00:00|4926.11|4924.61|4929.61|4928.11|4930.61|4929.11|4924.61|4923.11|8892
1714050300000|2024-04-25 13:05:00|4928.61|4927.11|4922.61|4921.11|4928.61|4927.11|4921.61|4920.11|7848
1714050600000|2024-04-25 13:10:00|4921.61|4920.11|4918.61|4917.11|4923.61|4922.11|4912.61|4911.11|11491
1714050900000|2024-04-25 13:15:00|4919.61|4918.11|4915.61|4914.11|4919.61|4918.11|4915.61|4914.11|7397
1714051200000|2024-04-25 13:20:00|4914.61|4913.11|4914.61|4913.11|4917.11|4915.61|4912.61|4911.11|6915
1714051500000|2024-04-25 13:25:00|4913.61|4912.11|4914.61|4913.11|4917.61|4916.11|4912.61|4911.11|6468
1714051800000|2024-04-25 13:30:00|4913.61|4912.11|4909.61|4908.11|4916.61|4915.11|4908.61|4907.11|10024
1714052100000|2024-04-25 13:35:00|4909.11|4907.61|4904.61|4903.11|4912.11|4910.61|4904.61|4903.11|10857
1714052400000|2024-04-25 13:40:00|4903.61|4902.11|4914.61|4913.11|4915.61|4914.11|4901.61|4900.11|18478
1714052700000|2024-04-25 13:45:00|4914.11|4912.61|4908.61|4907.11|4916.61|4915.11|4906.61|4905.11|14903
1714053000000|2024-04-25 13:50:00|4907.61|4906.11|4905.61|4904.11|4910.61|4909.11|4903.61|4902.11|14581
1714053300000|2024-04-25 13:55:00|4906.11|4904.61|4906.61|4905.11|4909.11|4907.61|4901.61|4900.11|8925
1714053600000|2024-04-25 14:00:00|4905.61|4904.11|4901.61|4900.11|4907.61|4906.11|4899.61|4898.11|9721
1714053900000|2024-04-25 14:05:00|4900.61|4899.11|4908.61|4907.11|4910.61|4909.11|4900.61|4899.11|11828
1714054200000|2024-04-25 14:10:00|4909.61|4908.11|4916.61|4915.11|4916.61|4915.11|4908.61|4907.11|13346
1714054500000|2024-04-25 14:15:00|4917.61|4916.11|4925.95|4924.45|4926.95|4925.45|4916.61|4915.11|13645
1714054800000|2024-04-25 14:20:00|4926.95|4925.45|4929.95|4928.45|4929.95|4928.45|4924.95|4923.45|8937
1714055100000|2024-04-25 14:25:00|4928.95|4927.45|4929.95|4928.45|4930.95|4929.45|4927.95|4926.45|9166
1714055400000|2024-04-25 14:30:00|4928.95|4927.45|4926.95|4925.45|4933.95|4932.45|4925.95|4924.45|14910
1714055700000|2024-04-25 14:35:00|4927.95|4926.45|4930.95|4929.45|4932.95|4931.45|4926.95|4925.45|9468
1714056000000|2024-04-25 14:40:00|4931.95|4930.45|4927.95|4926.45|4932.95|4931.45|4924.95|4923.45|8253
1714056300000|2024-04-25 14:45:00|4928.95|4927.45|4927.95|4926.45|4932.95|4931.45|4926.95|4925.45|6942
1714056600000|2024-04-25 14:50:00|4928.95|4927.45|4929.95|4928.45|4931.95|4930.45|4927.95|4926.45|7229
1714056900000|2024-04-25 14:55:00|4930.45|4928.95|4934.95|4933.45|4934.95|4933.45|4927.95|4926.45|6919
1714057200000|2024-04-25 15:00:00|4933.95|4932.45|4936.95|4935.45|4937.95|4936.45|4933.95|4932.45|9693
1714057500000|2024-04-25 15:05:00|4936.45|4934.95|4938.95|4937.45|4938.95|4937.45|4935.95|4934.45|5811
1714057800000|2024-04-25 15:10:00|4938.45|4936.95|4941.95|4940.45|4941.95|4940.45|4937.95|4936.45|6109
1714058100000|2024-04-25 15:15:00|4942.95|4941.45|4941.95|4940.45|4943.95|4942.45|4938.95|4937.45|6004
1714058400000|2024-04-25 15:20:00|4940.95|4939.45|4942.95|4941.45|4943.95|4942.45|4940.95|4939.45|16461
1714058700000|2024-04-25 15:25:00|4941.95|4940.45|4941.95|4940.45|4942.95|4941.45|4938.95|4937.45|36178
1714059000000|2024-04-25 15:30:00|4931.53|4930.03|4929.53|4928.03|4933.53|4932.03|4927.53|4926.03|51451
1714059300000|2024-04-25 15:35:00|4930.03|4928.53|4927.53|4926.03|4930.03|4928.53|4927.53|4926.03|26789
1714059600000|2024-04-25 15:40:00|4928.53|4927.03|4927.53|4926.03|4929.53|4928.03|4926.53|4925.03|7679
1714059900000|2024-04-25 15:45:00|4928.03|4926.53|4922.53|4921.03|4928.53|4927.03|4922.53|4921.03|7768
1714060200000|2024-04-25 15:50:00|4923.03|4921.53|4926.53|4925.03|4926.53|4925.03|4922.53|4921.03|3921
1714060500000|2024-04-25 15:55:00|4927.53|4926.03|4929.53|4928.03|4929.53|4928.03|4924.53|4923.03|4594
1714060800000|2024-04-25 16:00:00|4928.53|4927.03|4928.53|4927.03|4929.53|4928.03|4927.53|4926.03|5863
1714061100000|2024-04-25 16:05:00|4927.53|4926.03|4930.53|4929.03|4932.53|4931.03|4927.53|4926.03|4147
1714061400000|2024-04-25 16:10:00|4931.03|4929.53|4927.53|4926.03|4931.03|4929.53|4925.53|4924.03|1806
1714061700000|2024-04-25 16:15:00|4928.53|4927.03|4928.53|4927.03|4930.53|4929.03|4928.53|4927.03|2468
1714062000000|2024-04-25 16:20:00|4929.53|4928.03|4931.53|4930.03|4933.53|4932.03|4929.03|4927.53|3615
1714062300000|2024-04-25 16:25:00|4930.53|4929.03|4930.53|4929.03|4932.53|4931.03|4930.53|4929.03|2001
1714062600000|2024-04-25 16:30:00|4931.53|4930.03|4930.53|4929.03|4931.53|4930.03|4928.53|4927.03|1039
1714062900000|2024-04-25 16:35:00|4931.03|4929.53|4930.53|4929.03|4932.53|4931.03|4929.53|4928.03|2056
1714063200000|2024-04-25 16:40:00|4930.03|4928.53|4931.53|4930.03|4932.53|4931.03|4929.53|4928.03|1701
1714063500000|2024-04-25 16:45:00|4932.53|4931.03|4930.53|4929.03|4932.53|4931.03|4930.53|4929.03|613
1714063800000|2024-04-25 16:50:00|4931.53|4930.03|4932.53|4931.03|4933.53|4932.03|4929.53|4928.03|1327
1714064100000|2024-04-25 16:55:00|4933.53|4932.03|4933.53|4932.03|4935.53|4934.03|4931.53|4930.03|1408
1714064400000|2024-04-25 17:00:00|4934.03|4932.53|4935.53|4934.03|4937.53|4936.03|4932.53|4931.03|2621
1714064700000|2024-04-25 17:05:00|4936.03|4934.53|4932.53|4931.03|4936.53|4935.03|4932.53|4931.03|1206
1714065000000|2024-04-25 17:10:00|4933.03|4931.53|4931.53|4930.03|4934.53|4933.03|4929.53|4928.03|1638
1714065300000|2024-04-25 17:15:00|4932.53|4931.03|4932.53|4931.03|4932.53|4931.03|4931.53|4930.03|181
1714065600000|2024-04-25 17:20:00|4931.53|4930.03|4928.53|4927.03|4932.53|4931.03|4927.53|4926.03|1597
1714065900000|2024-04-25 17:25:00|4929.03|4927.53|4932.53|4931.03|4932.53|4931.03|4927.53|4926.03|970
1714066200000|2024-04-25 17:30:00|4932.03|4930.53|4935.03|4933.53|4935.53|4934.03|4931.53|4930.03|263
1714066500000|2024-04-25 17:35:00|4935.53|4934.03|4941.53|4940.03|4941.53|4940.03|4935.53|4934.03|786
1714066800000|2024-04-25 17:40:00|4941.03|4939.53|4941.53|4940.03|4942.03|4940.53|4938.53|4937.03|1567
1714067100000|2024-04-25 17:45:00|4942.03|4940.53|4944.53|4943.03|4945.53|4944.03|4941.53|4940.03|1013
1714067400000|2024-04-25 17:50:00|4943.53|4942.03|4947.53|4946.03|4947.53|4946.03|4943.53|4942.03|929
1714067700000|2024-04-25 17:55:00|4947.03|4945.53|4945.53|4944.03|4947.53|4946.03|4945.53|4944.03|1057
1714068000000|2024-04-25 18:00:00|4946.53|4945.03|4944.53|4943.03|4946.53|4945.03|4943.53|4942.03|968
1714068300000|2024-04-25 18:05:00|4945.03|4943.53|4946.53|4945.03|4947.53|4946.03|4943.53|4942.03|1306
1714068600000|2024-04-25 18:10:00|4945.53|4944.03|4945.53|4944.03|4947.53|4946.03|4945.53|4944.03|1150
1714068900000|2024-04-25 18:15:00|4946.03|4944.53|4947.53|4946.03|4947.53|4946.03|4945.53|4944.03|1842
1714069200000|2024-04-25 18:20:00|4946.53|4945.03|4945.53|4944.03|4947.53|4946.03|4944.53|4943.03|1424
1714069500000|2024-04-25 18:25:00|4945.03|4943.53|4938.53|4937.03|4946.53|4945.03|4938.53|4937.03|1680
1714069800000|2024-04-25 18:30:00|4939.03|4937.53|4941.53|4940.03|4944.53|4943.03|4939.03|4937.53|1322
1714070100000|2024-04-25 18:35:00|4942.53|4941.03|4940.53|4939.03|4942.53|4941.03|4939.53|4938.03|807
1714070400000|2024-04-25 18:40:00|4939.53|4938.03|4939.53|4938.03|4941.53|4940.03|4937.53|4936.03|562
1714070700000|2024-04-25 18:45:00|4940.53|4939.03|4940.53|4939.03|4941.53|4940.03|4939.53|4938.03|1060
1714071000000|2024-04-25 18:50:00|4941.53|4940.03|4940.53|4939.03|4941.53|4940.03|4938.53|4937.03|606
1714071300000|2024-04-25 18:55:00|4939.53|4938.03|4943.53|4942.03|4944.53|4943.03|4938.53|4937.03|364
1714071600000|2024-04-25 19:00:00|4944.03|4942.53|4947.53|4946.03|4947.53|4946.03|4943.53|4942.03|599
1714071900000|2024-04-25 19:05:00|4947.03|4945.53|4947.53|4946.03|4947.53|4946.03|4945.53|4944.03|515
1714072200000|2024-04-25 19:10:00|4946.53|4945.03|4948.53|4947.03|4948.53|4947.03|4946.53|4945.03|465
1714072500000|2024-04-25 19:15:00|4949.53|4948.03|4951.53|4950.03|4951.53|4950.03|4948.53|4947.03|638
1714072800000|2024-04-25 19:20:00|4951.03|4949.53|4948.53|4947.03|4952.53|4951.03|4948.53|4947.03|4857
1714073100000|2024-04-25 19:25:00|4947.53|4946.03|4948.53|4947.03|4949.53|4948.03|4946.53|4945.03|4173
1714073400000|2024-04-25 19:30:00|4947.53|4946.03|4947.53|4946.03|4948.53|4947.03|4946.53|4945.03|1474
1714073700000|2024-04-25 19:35:00|4946.53|4945.03|4945.53|4944.03|4947.53|4946.03|4944.53|4943.03|1749
1714074000000|2024-04-25 19:40:00|4944.53|4943.03|4943.53|4942.03|4945.53|4944.03|4942.53|4941.03|1444
1714074300000|2024-04-25 19:45:00|4942.53|4941.03|4942.53|4941.03|4944.53|4943.03|4942.53|4941.03|1556
1714074600000|2024-04-25 19:50:00|4943.53|4942.03|4943.53|4942.03|4944.53|4943.03|4942.53|4941.03|1730
1714074900000|2024-04-25 19:55:00|4943.03|4941.53|4946.03|4944.53|4946.53|4945.03|4942.53|4941.03|3507
1714075200000|2024-04-25 20:00:00|4947.08|4944.08|4974.78|4971.78|4975.28|4972.28|4944.78|4941.78|18
1714075500000|2024-04-25 20:05:00|4974.18|4971.18|4976.18|4973.18|4980.18|4977.18|4972.48|4969.48|0
1714075800000|2024-04-25 20:10:00|4975.88|4972.88|4975.88|4972.88|4977.78|4974.78|4973.88|4970.88|0
1714076100000|2024-04-25 20:15:00|4976.28|4973.28|4975.28|4972.28|4977.48|4974.48|4974.88|4971.88|0
1714076400000|2024-04-25 20:20:00|4975.18|4972.18|4975.88|4972.88|4977.48|4974.48|4974.88|4971.88|0
1714076700000|2024-04-25 20:25:00|4975.78|4972.78|4974.98|4971.98|4975.78|4972.78|4972.88|4969.88|0
1714077000000|2024-04-25 20:30:00|4974.88|4971.88|4975.08|4972.08|4975.58|4972.58|4974.08|4971.08|0
1714077300000|2024-04-25 20:35:00|4974.88|4971.88|4977.78|4974.78|4977.98|4974.98|4974.88|4971.88|0
1714077600000|2024-04-25 20:40:00|4977.88|4974.88|4978.98|4975.98|4979.18|4976.18|4977.28|4974.28|0
1714077900000|2024-04-25 20:45:00|4978.78|4975.78|4980.68|4977.68|4980.68|4977.68|4977.58|4974.58|0
1714078200000|2024-04-25 20:50:00|4980.48|4977.48|4979.18|4976.18|4980.78|4977.78|4978.98|4975.98|0
1714078500000|2024-04-25 20:55:00|4979.28|4976.28|4979.48|4976.48|4980.38|4977.38|4978.08|4975.08|0
1714078800000|2024-04-25 21:00:00|4979.78|4976.78|4976.98|4973.98|4980.08|4977.08|4976.98|4973.98|0
1714079100000|2024-04-25 21:05:00|4976.78|4973.78|4976.18|4973.18|4977.18|4974.18|4975.78|4972.78|0
1714079400000|2024-04-25 21:10:00|4975.98|4972.98|4975.48|4972.48|4976.08|4973.08|4975.48|4972.48|0
1714079700000|2024-04-25 21:15:00|4975.38|4972.38|4975.28|4972.28|4975.68|4972.68|4974.58|4971.58|0
1714080000000|2024-04-25 21:20:00|4975.18|4972.18|4974.78|4971.78|4975.18|4972.18|4974.68|4971.68|0
1714080300000|2024-04-25 21:25:00|4975.18|4972.18|4973.98|4970.98|4975.18|4972.18|4973.78|4970.78|0
1714080600000|2024-04-25 21:30:00|4973.78|4970.78|4973.28|4970.28|4973.78|4970.78|4972.78|4969.78|0
1714080900000|2024-04-25 21:35:00|4973.18|4970.18|4973.78|4970.78|4973.78|4970.78|4973.08|4970.08|0
1714081200000|2024-04-25 21:40:00|4973.68|4970.68|4973.68|4970.68|4973.88|4970.88|4973.38|4970.38|0
1714081500000|2024-04-25 21:45:00|4973.48|4970.48|4973.08|4970.08|4973.58|4970.58|4972.78|4969.78|0
1714081800000|2024-04-25 21:50:00|4972.98|4969.98|4973.48|4970.48|4973.48|4970.48|4972.68|4969.68|0
1714082100000|2024-04-25 21:55:00|4973.38|4970.38|4975.58|4972.58|4977.48|4974.48|4972.98|4969.98|0
1714082400000|2024-04-25 22:00:00|4979.28|4976.28|4973.28|4970.28|4979.88|4976.88|4971.68|4968.68|0
1714082700000|2024-04-25 22:05:00|4972.98|4969.98|4971.88|4968.88|4972.98|4969.98|4969.88|4966.88|0
1714083000000|2024-04-25 22:10:00|4972.28|4969.28|4972.38|4969.38|4972.38|4969.38|4970.38|4967.38|0
1714083300000|2024-04-25 22:15:00|4972.48|4969.48|4971.5|4968.5|4972.6|4969.6|4971.1|4968.1|0
1714083600000|2024-04-25 22:20:00|4971.4|4968.4|4971.2|4968.2|4971.7|4968.7|4970.4|4967.4|0
1714083900000|2024-04-25 22:25:00|4971.4|4968.4|4969.7|4966.7|4971.6|4968.6|4969.1|4966.1|0
1714084200000|2024-04-25 22:30:00|4969.6|4966.6|4970.1|4967.1|4970.8|4967.8|4969.6|4966.6|0
1714084500000|2024-04-25 22:35:00|4970.2|4967.2|4970.8|4967.8|4970.9|4967.9|4969.9|4966.9|0
1714084800000|2024-04-25 22:40:00|4970.7|4967.7|4971.3|4968.3|4971.8|4968.8|4970.4|4967.4|0
1714085100000|2024-04-25 22:45:00|4971.1|4968.1|4970.8|4967.8|4971.6|4968.6|4970.6|4967.6|0
1714085400000|2024-04-25 22:50:00|4970.6|4967.6|4970.2|4967.2|4971.1|4968.1|4970.1|4967.1|0
1714085700000|2024-04-25 22:55:00|4970.4|4967.4|4971|4968|4971.1|4968.1|4970.2|4967.2|0
1714086000000|2024-04-25 23:00:00|4970.8|4967.8|4970.8|4967.8|4971.3|4968.3|4969.3|4966.3|0
1714086300000|2024-04-25 23:05:00|4970.9|4967.9|4970.2|4967.2|4970.9|4967.9|4969.8|4966.8|0
1714086600000|2024-04-25 23:10:00|4970.1|4967.1|4968.9|4965.9|4970.1|4967.1|4967.5|4964.5|0
1714086900000|2024-04-25 23:15:00|4969.1|4966.1|4969.4|4966.4|4969.6|4966.6|4968.6|4965.6|0
1714087200000|2024-04-25 23:20:00|4969.2|4966.2|4969.2|4966.2|4969.7|4966.7|4969.1|4966.1|0
1714087500000|2024-04-25 23:25:00|4969.1|4966.1|4968.1|4965.1|4969.2|4966.2|4967.9|4964.9|0
1714087800000|2024-04-25 23:30:00|4968.2|4965.2|4967.4|4964.4|4968.9|4965.9|4967.4|4964.4|0
1714088100000|2024-04-25 23:35:00|4967.5|4964.5|4967.4|4964.4|4968.2|4965.2|4966.9|4963.9|0
1714088400000|2024-04-25 23:40:00|4967.5|4964.5|4968.4|4965.4|4968.5|4965.5|4967.4|4964.4|0
1714088700000|2024-04-25 23:45:00|4968.5|4965.5|4969.4|4966.4|4969.6|4966.6|4968.2|4965.2|0
1714089000000|2024-04-25 23:50:00|4969.3|4966.3|4967.7|4964.7|4969.6|4966.6|4967.2|4964.2|0
1714089300000|2024-04-25 23:55:00|4967.6|4964.6|4967.4|4964.4|4967.9|4964.9|4967.1|4964.1|0
1714089600000|2024-04-26 00:00:00|4967.1|4964.1|4959.2|4956.2|4967.2|4964.2|4959|4956|0
1714089900000|2024-04-26 00:05:00|4959.1|4956.1|4961.1|4958.1|4961.6|4958.6|4958.7|4955.7|0
1714090200000|2024-04-26 00:10:00|4961.3|4958.3|4962.7|4959.7|4963.5|4960.5|4961.2|4958.2|0
1714090500000|2024-04-26 00:15:00|4962.6|4959.6|4956.3|4954.3|4962.6|4959.6|4953.3|4951.3|986
1714090800000|2024-04-26 00:20:00|4957.3|4955.3|4955.3|4953.3|4957.3|4955.3|4954.3|4952.3|361
1714091100000|2024-04-26 00:25:00|4954.8|4952.8|4956.3|4954.3|4959.3|4957.3|4954.3|4952.3|473
1714091400000|2024-04-26 00:30:00|4957.3|4955.3|4957.3|4955.3|4957.3|4955.3|4956.3|4954.3|138
1714091700000|2024-04-26 00:35:00|4956.3|4954.3|4956.3|4954.3|4957.3|4955.3|4956.3|4954.3|77
1714092000000|2024-04-26 00:40:00|4955.3|4953.3|4955.8|4953.8|4956.3|4954.3|4954.3|4952.3|113
1714092300000|2024-04-26 00:45:00|4956.3|4954.3|4956.3|4954.3|4957.3|4955.3|4955.8|4953.8|124
1714092600000|2024-04-26 00:50:00|4955.8|4953.8|4956.3|4954.3|4957.3|4955.3|4955.3|4953.3|63
1714092900000|2024-04-26 00:55:00|4955.8|4953.8|4957.3|4955.3|4957.3|4955.3|4955.3|4953.3|31
1714093200000|2024-04-26 01:00:00|4956.3|4954.3|4957.3|4955.3|4957.3|4955.3|4955.3|4953.3|151
1714093500000|2024-04-26 01:05:00|4956.8|4954.8|4956.3|4954.3|4957.3|4955.3|4955.3|4953.3|40
1714093800000|2024-04-26 01:10:00|4955.3|4953.3|4955.3|4953.3|4956.3|4954.3|4955.3|4953.3|36
1714094100000|2024-04-26 01:15:00|4956.3|4954.3|4959.3|4957.3|4959.3|4957.3|4956.3|4954.3|69
1714094400000|2024-04-26 01:20:00|4958.3|4956.3|4959.3|4957.3|4960.3|4958.3|4958.3|4956.3|224
1714094700000|2024-04-26 01:25:00|4958.8|4956.8|4959.3|4957.3|4959.3|4957.3|4958.3|4956.3|29
1714095000000|2024-04-26 01:30:00|4960.3|4958.3|4962.3|4960.3|4963.3|4961.3|4960.3|4958.3|240
1714095300000|2024-04-26 01:35:00|4962.8|4960.8|4963.3|4961.3|4964.3|4962.3|4962.3|4960.3|153
1714095600000|2024-04-26 01:40:00|4962.3|4960.3|4962.3|4960.3|4963.3|4961.3|4961.3|4959.3|108
1714095900000|2024-04-26 01:45:00|4961.3|4959.3|4963.3|4961.3|4963.3|4961.3|4961.3|4959.3|239
1714096200000|2024-04-26 01:50:00|4962.3|4960.3|4964.3|4962.3|4964.3|4962.3|4962.3|4960.3|444
1714096500000|2024-04-26 01:55:00|4963.3|4961.3|4963.3|4961.3|4963.3|4961.3|4962.3|4960.3|64
1714096800000|2024-04-26 02:00:00|4962.8|4960.8|4964.3|4962.3|4964.3|4962.3|4962.3|4960.3|104
1714097100000|2024-04-26 02:05:00|4963.8|4961.8|4964.3|4962.3|4964.3|4962.3|4963.3|4961.3|71
1714097400000|2024-04-26 02:10:00|4965.3|4963.3|4964.3|4962.3|4965.3|4963.3|4963.3|4961.3|162
1714097700000|2024-04-26 02:15:00|4963.8|4961.8|4964.3|4962.3|4965.3|4963.3|4963.3|4961.3|101
1714098000000|2024-04-26 02:20:00|4965.3|4963.3|4966.3|4964.3|4966.3|4964.3|4964.3|4962.3|118
1714098300000|2024-04-26 02:25:00|4965.3|4963.3|4965.3|4963.3|4965.3|4963.3|4965.3|4963.3|24
1714098600000|2024-04-26 02:30:00|4966.3|4964.3|4965.8|4963.8|4966.3|4964.3|4965.3|4963.3|93
1714098900000|2024-04-26 02:35:00|4965.3|4963.3|4965.3|4963.3|4966.3|4964.3|4965.3|4963.3|24
1714099200000|2024-04-26 02:40:00|4964.3|4962.3|4964.3|4962.3|4965.3|4963.3|4964.3|4962.3|98
1714099500000|2024-04-26 02:45:00|4963.8|4961.8|4960.8|4958.8|4963.8|4961.8|4960.3|4958.3|119
1714099800000|2024-04-26 02:50:00|4960.3|4958.3|4962.8|4960.8|4962.8|4960.8|4960.3|4958.3|68
1714100100000|2024-04-26 02:55:00|4963.3|4961.3|4962.8|4960.8|4963.3|4961.3|4962.3|4960.3|39
1714100400000|2024-04-26 03:00:00|4962.3|4960.3|4963.3|4961.3|4963.3|4961.3|4962.3|4960.3|19
1714100700000|2024-04-26 03:05:00|||||||||19
1714101000000|2024-04-26 03:10:00|4964.3|4962.3|4964.3|4962.3|4964.3|4962.3|4963.8|4961.8|117
1714101300000|2024-04-26 03:15:00|||||||||18
1714101600000|2024-04-26 03:20:00|4965.3|4963.3|4969.3|4967.3|4969.3|4967.3|4962.3|4960.3|501
1714101900000|2024-04-26 03:25:00|4968.8|4966.8|4966.3|4964.3|4968.8|4966.8|4965.3|4963.3|109
1714102200000|2024-04-26 03:30:00|4967.3|4965.3|4966.8|4964.8|4969.3|4967.3|4966.3|4964.3|86
1714102500000|2024-04-26 03:35:00|4966.3|4964.3|4963.3|4961.3|4966.8|4964.8|4962.3|4960.3|76
1714102800000|2024-04-26 03:40:00|4963.8|4961.8|4963.3|4961.3|4965.3|4963.3|4963.3|4961.3|40
1714103100000|2024-04-26 03:45:00|4964.3|4962.3|4965.3|4963.3|4965.3|4963.3|4963.3|4961.3|74
1714103400000|2024-04-26 03:50:00|4964.3|4962.3|4965.3|4963.3|4966.3|4964.3|4964.3|4962.3|65
1714103700000|2024-04-26 03:55:00|4964.8|4962.8|4966.3|4964.3|4966.3|4964.3|4964.3|4962.3|159
1714104000000|2024-04-26 04:00:00|4966.8|4964.8|4965.3|4963.3|4966.8|4964.8|4965.3|4963.3|41
1714104300000|2024-04-26 04:05:00|4964.3|4962.3|4965.8|4963.8|4966.3|4964.3|4963.3|4961.3|141
1714104600000|2024-04-26 04:10:00|4966.3|4964.3|4965.3|4963.3|4966.3|4964.3|4965.3|4963.3|112
1714104900000|2024-04-26 04:15:00|4964.8|4962.8|4963.3|4961.3|4965.3|4963.3|4963.3|4961.3|185
1714105200000|2024-04-26 04:20:00|4964.3|4962.3|4964.3|4962.3|4965.3|4963.3|4964.3|4962.3|106
1714105500000|2024-04-26 04:25:00|4965.3|4963.3|4965.3|4963.3|4965.3|4963.3|4965.3|4963.3|63
1714105800000|2024-04-26 04:30:00|4965.8|4963.8|4965.3|4963.3|4966.3|4964.3|4965.3|4963.3|319
1714106100000|2024-04-26 04:35:00|4964.3|4962.3|4963.3|4961.3|4965.3|4963.3|4962.8|4960.8|158
1714106400000|2024-04-26 04:40:00|4963.8|4961.8|4964.3|4962.3|4964.3|4962.3|4963.3|4961.3|56
1714106700000|2024-04-26 04:45:00|4964.8|4962.8|4964.3|4962.3|4965.3|4963.3|4964.3|4962.3|20
1714107000000|2024-04-26 04:50:00|4963.3|4961.3|4963.8|4961.8|4964.3|4962.3|4963.3|4961.3|127
1714107300000|2024-04-26 04:55:00|4963.3|4961.3|4963.3|4961.3|4964.3|4962.3|4963.3|4961.3|147
1714107600000|2024-04-26 05:00:00|4964.3|4962.3|4963.3|4961.3|4964.3|4962.3|4962.3|4960.3|129
1714107900000|2024-04-26 05:05:00|4962.3|4960.3|4963.3|4961.3|4963.3|4961.3|4962.3|4960.3|99
1714108200000|2024-04-26 05:10:00|4964.3|4962.3|4964.3|4962.3|4964.3|4962.3|4963.3|4961.3|48
1714108500000|2024-04-26 05:15:00|4965.3|4963.3|4966.3|4964.3|4966.3|4964.3|4965.3|4963.3|225
1714108800000|2024-04-26 05:20:00|4965.8|4963.8|4966.3|4964.3|4966.3|4964.3|4965.3|4963.3|215
1714109100000|2024-04-26 05:25:00|4965.8|4963.8|4966.3|4964.3|4966.3|4964.3|4965.3|4963.3|106
1714109400000|2024-04-26 05:30:00|4967.8|4965.8|4966.3|4964.3|4968.3|4966.3|4966.3|4964.3|1565
1714109700000|2024-04-26 05:35:00|4967.3|4965.3|4969.3|4967.3|4969.8|4967.8|4967.3|4965.3|216
1714110000000|2024-04-26 05:40:00|4968.3|4966.3|4970.3|4968.3|4970.3|4968.3|4968.3|4966.3|244
1714110300000|2024-04-26 05:45:00|4969.3|4967.3|4971.8|4969.8|4973.3|4971.3|4969.3|4967.3|581
1714110600000|2024-04-26 05:50:00|4971.3|4969.3|4973.3|4971.3|4973.3|4971.3|4971.3|4969.3|196
1714110900000|2024-04-26 05:55:00|4972.3|4970.3|4972.3|4970.3|4972.3|4970.3|4972.3|4970.3|361
1714111200000|2024-04-26 06:00:00|4972.05|4970.55|4979.05|4977.55|4980.05|4978.55|4972.05|4970.55|2946
1714111500000|2024-04-26 06:05:00|4980.05|4978.55|4982.55|4981.05|4983.05|4981.55|4980.05|4978.55|3739
1714111800000|2024-04-26 06:10:00|4982.05|4980.55|4984.05|4982.55|4984.05|4982.55|4982.05|4980.55|3254
1714112100000|2024-04-26 06:15:00|4983.05|4981.55|4981.05|4979.55|4984.05|4982.55|4981.05|4979.55|2828
1714112400000|2024-04-26 06:20:00|4981.55|4980.05|4981.05|4979.55|4982.05|4980.55|4979.05|4977.55|1848
1714112700000|2024-04-26 06:25:00|4980.05|4978.55|4981.05|4979.55|4982.05|4980.55|4980.05|4978.55|797
1714113000000|2024-04-26 06:30:00|4982.05|4980.55|4982.05|4980.55|4982.05|4980.55|4980.05|4978.55|958
1714113300000|2024-04-26 06:35:00|4982.55|4981.05|4981.05|4979.55|4984.05|4982.55|4981.05|4979.55|2795
1714113600000|2024-04-26 06:40:00|4981.55|4980.05|4982.05|4980.55|4983.05|4981.55|4980.05|4978.55|2912
1714113900000|2024-04-26 06:45:00|4981.05|4979.55|4978.05|4976.55|4981.05|4979.55|4978.05|4976.55|1496
1714114200000|2024-04-26 06:50:00|4979.05|4977.55|4979.05|4977.55|4981.05|4979.55|4978.05|4976.55|1445
1714114500000|2024-04-26 06:55:00|4978.05|4976.55|4974.05|4972.55|4979.05|4977.55|4974.05|4972.55|2362
1714114800000|2024-04-26 07:00:00|4974.55|4973.05|4975.05|4973.55|4976.05|4974.55|4971.05|4969.55|8998
1714115100000|2024-04-26 07:05:00|4974.05|4972.55|4969.05|4967.55|4976.05|4974.55|4969.05|4967.55|6336
1714115400000|2024-04-26 07:10:00|4968.05|4966.55|4966.05|4964.55|4969.05|4967.55|4965.05|4963.55|4336
1714115700000|2024-04-26 07:15:00|4965.05|4963.55|4964.05|4962.55|4966.05|4964.55|4964.05|4962.55|3122
1714116000000|2024-04-26 07:20:00|4965.05|4963.55|4964.05|4962.55|4965.05|4963.55|4962.05|4960.55|1465
1714116300000|2024-04-26 07:25:00|4965.05|4963.55|4963.05|4961.55|4966.05|4964.55|4962.05|4960.55|2663
1714116600000|2024-04-26 07:30:00|4964.05|4962.55|4964.05|4962.55|4966.05|4964.55|4963.05|4961.55|2855
1714116900000|2024-04-26 07:35:00|4965.05|4963.55|4967.05|4965.55|4968.05|4966.55|4964.05|4962.55|5201
1714117200000|2024-04-26 07:40:00|4967.28|4965.78|4970.28|4968.78|4970.28|4968.78|4966.28|4964.78|2907
1714117500000|2024-04-26 07:45:00|4969.78|4968.28|4970.28|4968.78|4971.28|4969.78|4969.28|4967.78|2306
1714117800000|2024-04-26 07:50:00|4971.28|4969.78|4972.28|4970.78|4973.28|4971.78|4971.28|4969.78|2585
1714118100000|2024-04-26 07:55:00|4973.28|4971.78|4970.28|4968.78|4973.28|4971.78|4970.28|4968.78|4112
1714118400000|2024-04-26 08:00:00|4969.28|4967.78|4967.28|4965.78|4970.28|4968.78|4967.28|4965.78|3579
1714118700000|2024-04-26 08:05:00|4966.78|4965.28|4972.28|4970.78|4972.28|4970.78|4966.28|4964.78|3399
1714119000000|2024-04-26 08:10:00|4973.28|4971.78|4972.28|4970.78|4973.28|4971.78|4972.28|4970.78|2432
1714119300000|2024-04-26 08:15:00|4973.28|4971.78|4974.28|4972.78|4975.28|4973.78|4972.28|4970.78|2515
1714119600000|2024-04-26 08:20:00|4975.28|4973.78|4971.28|4969.78|4975.28|4973.78|4971.28|4969.78|2415
1714119900000|2024-04-26 08:25:00|4972.28|4970.78|4971.28|4969.78|4972.28|4970.78|4970.28|4968.78|3392
1714120200000|2024-04-26 08:30:00|4972.28|4970.78|4973.28|4971.78|4973.28|4971.78|4972.28|4970.78|2320
1714120500000|2024-04-26 08:35:00|4972.28|4970.78|4972.28|4970.78|4973.28|4971.78|4970.28|4968.78|3157
1714120800000|2024-04-26 08:40:00|4973.28|4971.78|4974.28|4972.78|4975.28|4973.78|4972.28|4970.78|2909
1714121100000|2024-04-26 08:45:00|4973.78|4972.28|4972.28|4970.78|4974.28|4972.78|4972.28|4970.78|1944
1714121400000|2024-04-26 08:50:00|4973.28|4971.78|4969.28|4967.78|4973.78|4972.28|4969.28|4967.78|1804
1714121700000|2024-04-26 08:55:00|4970.28|4968.78|4969.28|4967.78|4971.28|4969.78|4968.28|4966.78|5360
1714122000000|2024-04-26 09:00:00|4968.28|4966.78|4969.28|4967.78|4970.28|4968.78|4968.28|4966.78|1600
1714122300000|2024-04-26 09:05:00|4970.28|4968.78|4971.28|4969.78|4972.28|4970.78|4970.28|4968.78|4046
1714122600000|2024-04-26 09:10:00|4970.78|4969.28|4965.28|4963.78|4971.28|4969.78|4965.28|4963.78|8980
1714122900000|2024-04-26 09:15:00|4966.28|4964.78|4964.28|4962.78|4966.28|4964.78|4963.28|4961.78|4502
1714123200000|2024-04-26 09:20:00|4963.28|4961.78|4967.28|4965.78|4967.28|4965.78|4963.28|4961.78|3758
1714123500000|2024-04-26 09:25:00|4966.28|4964.78|4967.78|4966.28|4968.28|4966.78|4965.28|4963.78|2174
1714123800000|2024-04-26 09:30:00|4968.28|4966.78|4970.28|4968.78|4970.28|4968.78|4966.28|4964.78|4001
1714124100000|2024-04-26 09:35:00|4970.78|4969.28|4970.28|4968.78|4971.28|4969.78|4970.28|4968.78|1846
1714124400000|2024-04-26 09:40:00|4971.28|4969.78|4971.28|4969.78|4972.28|4970.78|4970.28|4968.78|1804
1714124700000|2024-04-26 09:45:00|4972.28|4970.78|4973.28|4971.78|4973.28|4971.78|4972.28|4970.78|4833
1714125000000|2024-04-26 09:50:00|4972.28|4970.78|4973.28|4971.78|4973.28|4971.78|4972.28|4970.78|7902
1714125300000|2024-04-26 09:55:00|4974.28|4972.78|4972.28|4970.78|4974.28|4972.78|4971.28|4969.78|6746
1714125600000|2024-04-26 10:00:00|4971.28|4969.78|4971.28|4969.78|4971.28|4969.78|4969.28|4967.78|3168
1714125900000|2024-04-26 10:05:00|4972.28|4970.78|4973.28|4971.78|4974.28|4972.78|4972.28|4970.78|2925
1714126200000|2024-04-26 10:10:00|4974.28|4972.78|4971.78|4970.28|4974.28|4972.78|4971.28|4969.78|1576
1714126500000|2024-04-26 10:15:00|4972.28|4970.78|4972.28|4970.78|4972.78|4971.28|4970.28|4968.78|1920
1714126800000|2024-04-26 10:20:00|4973.28|4971.78|4974.28|4972.78|4974.28|4972.78|4972.28|4970.78|1858
1714127100000|2024-04-26 10:25:00|4973.78|4972.28|4975.28|4973.78|4975.28|4973.78|4973.28|4971.78|1409
1714127400000|2024-04-26 10:30:00|4973.28|4971.78|4972.28|4970.78|4975.28|4973.78|4971.28|4969.78|3131
1714127700000|2024-04-26 10:35:00|4971.78|4970.28|4973.28|4971.78|4974.28|4972.78|4971.78|4970.28|787
1714128000000|2024-04-26 10:40:00|4974.28|4972.78|4974.28|4972.78|4975.28|4973.78|4973.28|4971.78|922
1714128300000|2024-04-26 10:45:00|4975.28|4973.78|4975.28|4973.78|4975.28|4973.78|4974.28|4972.78|1932
1714128600000|2024-04-26 10:50:00|4974.78|4973.28|4975.28|4973.78|4976.28|4974.78|4974.78|4973.28|2539
1714128900000|2024-04-26 10:55:00|4974.28|4972.78|4975.28|4973.78|4976.28|4974.78|4973.28|4971.78|2851
1714129200000|2024-04-26 11:00:00|4976.28|4974.78|4977.28|4975.78|4977.28|4975.78|4975.28|4973.78|1920
1714129500000|2024-04-26 11:05:00|4977.78|4976.28|4978.28|4976.78|4979.28|4977.78|4977.28|4975.78|3945
1714129800000|2024-04-26 11:10:00|4978.78|4977.28|4981.28|4979.78|4982.28|4980.78|4978.28|4976.78|3348
1714130100000|2024-04-26 11:15:00|4982.28|4980.78|4981.28|4979.78|4982.28|4980.78|4980.28|4978.78|1996
1714130400000|2024-04-26 11:20:00|4980.28|4978.78|4980.28|4978.78|4982.28|4980.78|4979.28|4977.78|1579
1714130700000|2024-04-26 11:25:00|4979.28|4977.78|4979.28|4977.78|4980.28|4978.78|4977.28|4975.78|3327
1714131000000|2024-04-26 11:30:00|4978.28|4976.78|4978.28|4976.78|4980.28|4978.78|4978.28|4976.78|2573
1714131300000|2024-04-26 11:35:00|4978.78|4977.28|4976.28|4974.78|4979.28|4977.78|4976.28|4974.78|1760
1714131600000|2024-04-26 11:40:00|4976.46|4974.96|4978.46|4976.96|4978.46|4976.96|4974.46|4972.96|2033
1714131900000|2024-04-26 11:45:00|4977.46|4975.96|4977.46|4975.96|4978.46|4976.96|4976.46|4974.96|1371
1714132200000|2024-04-26 11:50:00|4976.46|4974.96|4979.46|4977.96|4979.46|4977.96|4976.46|4974.96|1240
1714132500000|2024-04-26 11:55:00|4978.46|4976.96|4979.46|4977.96|4979.46|4977.96|4977.46|4975.96|3053
1714132800000|2024-04-26 12:00:00|4978.46|4976.96|4977.46|4975.96|4979.46|4977.96|4976.46|4974.96|3928
1714133100000|2024-04-26 12:05:00|4976.96|4975.46|4975.46|4973.96|4977.46|4975.96|4974.46|4972.96|1838
1714133400000|2024-04-26 12:10:00|4974.46|4972.96|4977.46|4975.96|4980.46|4978.96|4974.46|4972.96|3071
1714133700000|2024-04-26 12:15:00|4978.46|4976.96|4980.46|4978.96|4980.46|4978.96|4977.46|4975.96|2225
1714134000000|2024-04-26 12:20:00|4979.46|4977.96|4980.46|4978.96|4981.46|4979.96|4979.46|4977.96|1881
1714134300000|2024-04-26 12:25:00|4980.96|4979.46|4974.96|4973.46|4981.46|4979.96|4974.46|4972.96|3927
1714134600000|2024-04-26 12:30:00|4974.46|4972.96|4984.46|4982.96|4992.46|4990.96|4974.46|4972.96|10761
1714134900000|2024-04-26 12:35:00|4984.96|4983.46|4989.46|4987.96|4989.46|4987.96|4980.96|4979.46|6617
1714135200000|2024-04-26 12:40:00|4988.46|4986.96|4986.46|4984.96|4989.46|4987.96|4981.46|4979.96|4794
1714135500000|2024-04-26 12:45:00|4987.46|4985.96|4980.46|4978.96|4987.46|4985.96|4978.46|4976.96|3644
1714135800000|2024-04-26 12:50:00|4981.46|4979.96|4976.46|4974.96|4981.46|4979.96|4974.46|4972.96|5852
1714136100000|2024-04-26 12:55:00|4975.46|4973.96|4981.46|4979.96|4981.46|4979.96|4975.46|4973.96|4135
1714136400000|2024-04-26 13:00:00|4982.46|4980.96|4983.46|4981.96|4986.46|4984.96|4982.46|4980.96|3209
1714136700000|2024-04-26 13:05:00|4984.46|4982.96|4983.46|4981.96|4985.46|4983.96|4981.46|4979.96|10868
1714137000000|2024-04-26 13:10:00|4984.46|4982.96|4981.46|4979.96|4985.46|4983.96|4980.46|4978.96|6240
1714137300000|2024-04-26 13:15:00|4982.46|4980.96|4987.46|4985.96|4988.46|4986.96|4981.46|4979.96|4150
1714137600000|2024-04-26 13:20:00|4987.96|4986.46|4985.46|4983.96|4989.46|4987.96|4985.46|4983.96|3033
1714137900000|2024-04-26 13:25:00|4986.46|4984.96|4982.46|4980.96|4988.46|4986.96|4981.46|4979.96|2956
1714138200000|2024-04-26 13:30:00|4983.46|4981.96|4990.46|4988.96|4990.46|4988.96|4981.46|4979.96|4260
1714138500000|2024-04-26 13:35:00|4991.46|4989.96|4999.46|4997.96|4999.96|4998.46|4989.46|4987.96|6462
1714138800000|2024-04-26 13:40:00|4998.46|4996.96|5000.46|4998.96|5000.46|4998.96|4996.46|4994.96|12812
1714139100000|2024-04-26 13:45:00|5001.46|4999.96|5003.46|5001.96|5003.46|5001.96|5000.46|4998.96|5321
1714139400000|2024-04-26 13:50:00|5002.96|5001.46|5006.46|5004.96|5007.46|5005.96|5002.46|5000.96|6823
1714139700000|2024-04-26 13:55:00|5007.46|5005.96|5004.46|5002.96|5007.46|5005.96|5003.46|5001.96|4697
1714140000000|2024-04-26 14:00:00|5003.96|5002.46|5009.46|5007.96|5010.46|5008.96|5003.46|5001.96|9803
1714140300000|2024-04-26 14:05:00|5010.46|5008.96|5005.46|5003.96|5010.46|5008.96|5002.46|5000.96|16921
1714140600000|2024-04-26 14:10:00|5005.08|5003.58|5009.08|5007.58|5010.08|5008.58|5005.08|5003.58|10611
1714140900000|2024-04-26 14:15:00|5010.08|5008.58|5011.08|5009.58|5012.08|5010.58|5007.08|5005.58|8457
1714141200000|2024-04-26 14:20:00|5012.08|5010.58|5016.08|5014.58|5016.08|5014.58|5011.08|5009.58|16459
1714141500000|2024-04-26 14:25:00|5016.58|5015.08|5016.08|5014.58|5019.58|5018.08|5014.08|5012.58|13437
1714141800000|2024-04-26 14:30:00|5017.08|5015.58|5018.08|5016.58|5018.08|5016.58|5014.08|5012.58|8156
1714142100000|2024-04-26 14:35:00|5017.08|5015.58|5016.08|5014.58|5019.58|5018.08|5015.08|5013.58|8912
1714142400000|2024-04-26 14:40:00|5015.08|5013.58|5013.08|5011.58|5016.08|5014.58|5012.08|5010.58|8541
1714142700000|2024-04-26 14:45:00|5012.08|5010.58|5012.08|5010.58|5014.08|5012.58|5010.08|5008.58|7109
1714143000000|2024-04-26 14:50:00|5011.08|5009.58|5010.08|5008.58|5012.08|5010.58|5007.08|5005.58|8772
1714143300000|2024-04-26 14:55:00|5009.08|5007.58|5007.08|5005.58|5010.08|5008.58|5007.08|5005.58|5316
1714143600000|2024-04-26 15:00:00|5008.08|5006.58|5009.08|5007.58|5011.58|5010.08|5006.08|5004.58|12053
1714143900000|2024-04-26 15:05:00|5009.58|5008.08|5011.08|5009.58|5011.08|5009.58|5008.08|5006.58|6692
1714144200000|2024-04-26 15:10:00|5010.08|5008.58|5007.08|5005.58|5011.08|5009.58|5005.08|5003.58|7196
1714144500000|2024-04-26 15:15:00|5008.08|5006.58|5009.08|5007.58|5010.08|5008.58|5007.08|5005.58|14722
1714144800000|2024-04-26 15:20:00|5008.08|5006.58|5007.08|5005.58|5008.08|5006.58|5006.08|5004.58|10208
1714145100000|2024-04-26 15:25:00|5008.08|5006.58|5009.08|5007.58|5010.08|5008.58|5007.08|5005.58|33617
1714145400000|2024-04-26 15:30:00|5005.57|5004.07|5004.57|5003.07|5006.57|5005.07|5002.57|5001.07|72994
1714145700000|2024-04-26 15:35:00|5003.57|5002.07|5004.57|5003.07|5005.57|5004.07|5003.57|5002.07|31944
1714146000000|2024-04-26 15:40:00|5005.57|5004.07|5008.57|5007.07|5008.57|5007.07|5004.57|5003.07|5526
1714146300000|2024-04-26 15:45:00|5007.57|5006.07|5007.57|5006.07|5008.57|5007.07|5006.57|5005.07|8372
1714146600000|2024-04-26 15:50:00|5008.57|5007.07|5006.57|5005.07|5008.57|5007.07|5005.57|5004.07|7366
1714146900000|2024-04-26 15:55:00|5005.57|5004.07|5006.57|5005.07|5006.57|5005.07|5005.57|5004.07|4802
1714147200000|2024-04-26 16:00:00|5006.07|5004.57|5006.57|5005.07|5007.57|5006.07|5003.57|5002.07|4378
1714147500000|2024-04-26 16:05:00|5006.07|5004.57|5006.57|5005.07|5007.57|5006.07|5005.57|5004.07|2257
1714147800000|2024-04-26 16:10:00|5007.57|5006.07|5008.57|5007.07|5009.57|5008.07|5006.57|5005.07|2322
1714148100000|2024-04-26 16:15:00|5009.57|5008.07|5008.57|5007.07|5009.57|5008.07|5007.57|5006.07|1303
1714148400000|2024-04-26 16:20:00|5008.07|5006.57|5008.57|5007.07|5008.57|5007.07|5007.57|5006.07|851
1714148700000|2024-04-26 16:25:00|5009.57|5008.07|5009.57|5008.07|5009.57|5008.07|5008.57|5007.07|1507
1714149000000|2024-04-26 16:30:00|5008.57|5007.07|5011.57|5010.07|5011.57|5010.07|5008.57|5007.07|1345
1714149300000|2024-04-26 16:35:00|5010.57|5009.07|5011.57|5010.07|5012.57|5011.07|5009.57|5008.07|2602
1714149600000|2024-04-26 16:40:00|5011.07|5009.57|5011.57|5010.07|5011.57|5010.07|5009.57|5008.07|2263
1714149900000|2024-04-26 16:45:00|5010.57|5009.07|5011.57|5010.07|5012.57|5011.07|5010.57|5009.07|779
1714150200000|2024-04-26 16:50:00|5010.57|5009.07|5011.57|5010.07|5011.57|5010.07|5010.57|5009.07|824
1714150500000|2024-04-26 16:55:00|5012.07|5010.57|5011.57|5010.07|5012.57|5011.07|5010.57|5009.07|960
1714150800000|2024-04-26 17:00:00|5012.57|5011.07|5010.57|5009.07|5012.57|5011.07|5010.57|5009.07|1076
1714151100000|2024-04-26 17:05:00|5011.57|5010.07|5009.57|5008.07|5011.57|5010.07|5009.57|5008.07|1244
1714151400000|2024-04-26 17:10:00|5010.57|5009.07|5011.57|5010.07|5011.57|5010.07|5010.57|5009.07|687
1714151700000|2024-04-26 17:15:00|5012.57|5011.07|5012.57|5011.07|5013.57|5012.07|5011.57|5010.07|849
1714152000000|2024-04-26 17:20:00|5013.57|5012.07|5014.57|5013.07|5014.57|5013.07|5013.57|5012.07|551
1714152300000|2024-04-26 17:25:00|5015.07|5013.57|5013.57|5012.07|5015.57|5014.07|5013.57|5012.07|1039
1714152600000|2024-04-26 17:30:00|5014.57|5013.07|5014.57|5013.07|5015.57|5014.07|5012.57|5011.07|508
1714152900000|2024-04-26 17:35:00|5015.07|5013.57|5016.57|5015.07|5017.07|5015.57|5015.07|5013.57|2594
1714153200000|2024-04-26 17:40:00|5016.07|5014.57|5014.57|5013.07|5016.57|5015.07|5012.57|5011.07|760
1714153500000|2024-04-26 17:45:00|5015.57|5014.07|5017.57|5016.07|5017.57|5016.07|5015.57|5014.07|360
1714153800000|2024-04-26 17:50:00|5017.07|5015.57|5016.57|5015.07|5017.07|5015.57|5016.07|5014.57|502
1714154100000|2024-04-26 17:55:00|5015.57|5014.07|5014.57|5013.07|5016.07|5014.57|5014.57|5013.07|489
1714154400000|2024-04-26 18:00:00|5015.57|5014.07|5013.57|5012.07|5015.57|5014.07|5012.57|5011.07|1526
1714154700000|2024-04-26 18:05:00|5014.07|5012.57|5013.57|5012.07|5014.57|5013.07|5013.57|5012.07|210
1714155000000|2024-04-26 18:10:00|5014.07|5012.57|5013.57|5012.07|5015.57|5014.07|5013.57|5012.07|194
1714155300000|2024-04-26 18:15:00|5014.57|5013.07|5012.57|5011.07|5014.57|5013.07|5012.57|5011.07|234
1714155600000|2024-04-26 18:20:00|5013.07|5011.57|5012.57|5011.07|5013.57|5012.07|5012.57|5011.07|168
1714155900000|2024-04-26 18:25:00|5011.57|5010.07|5011.57|5010.07|5012.57|5011.07|5010.57|5009.07|621
1714156200000|2024-04-26 18:30:00|5010.57|5009.07|5009.57|5008.07|5011.57|5010.07|5008.57|5007.07|377
1714156500000|2024-04-26 18:35:00|5010.57|5009.07|5011.57|5010.07|5011.57|5010.07|5009.57|5008.07|243
1714156800000|2024-04-26 18:40:00|5012.57|5011.07|5011.57|5010.07|5012.57|5011.07|5010.57|5009.07|290
1714157100000|2024-04-26 18:45:00|5012.57|5011.07|5011.57|5010.07|5012.57|5011.07|5010.57|5009.07|280
1714157400000|2024-04-26 18:50:00|5012.57|5011.07|5010.57|5009.07|5012.57|5011.07|5010.57|5009.07|236
1714157700000|2024-04-26 18:55:00|5009.57|5008.07|5013.57|5012.07|5014.57|5013.07|5009.57|5008.07|405
1714158000000|2024-04-26 19:00:00|5014.57|5013.07|5013.57|5012.07|5014.57|5013.07|5011.57|5010.07|1352
1714158300000|2024-04-26 19:05:00|5012.57|5011.07|5012.57|5011.07|5013.57|5012.07|5012.57|5011.07|390
1714158600000|2024-04-26 19:10:00|5013.57|5012.07|5012.57|5011.07|5013.57|5012.07|5011.57|5010.07|396
1714158900000|2024-04-26 19:15:00|5012.07|5010.57|5012.57|5011.07|5012.57|5011.07|5011.57|5010.07|622
1714159200000|2024-04-26 19:20:00|5013.57|5012.07|5013.57|5012.07|5013.57|5012.07|5012.57|5011.07|356
1714159500000|2024-04-26 19:25:00|5012.57|5011.07|5014.07|5012.57|5014.57|5013.07|5012.57|5011.07|685
1714159800000|2024-04-26 19:30:00|5013.57|5012.07|5011.57|5010.07|5013.57|5012.07|5011.57|5010.07|434
1714160100000|2024-04-26 19:35:00|5012.07|5010.57|5011.57|5010.07|5012.57|5011.07|5011.57|5010.07|246
1714160400000|2024-04-26 19:40:00|5010.57|5009.07|5008.57|5007.07|5011.57|5010.07|5007.57|5006.07|1394
1714160700000|2024-04-26 19:45:00|5009.57|5008.07|5010.57|5009.07|5010.57|5009.07|5009.57|5008.07|1122
1714161000000|2024-04-26 19:50:00|5009.57|5008.07|5008.57|5007.07|5010.57|5009.07|5008.57|5007.07|1597
1714161300000|2024-04-26 19:55:00|5007.57|5006.07|5009.57|5008.07|5009.57|5008.07|5006.57|5005.07|5376
1714161600000|2024-04-26 20:00:00|5009.12|5006.12|5010.52|5007.52|5011.02|5008.02|5008.42|5005.42|27
1714161900000|2024-04-26 20:05:00|5010.32|5007.32|5010.52|5007.52|5011.52|5008.52|5010.32|5007.32|0
1714162200000|2024-04-26 20:10:00|5010.82|5007.82|5009.32|5006.32|5010.82|5007.82|5008.82|5005.82|0
1714162500000|2024-04-26 20:15:00|5009.43|5006.43|5009.83|5006.83|5010.13|5007.13|5009.13|5006.13|0
1714162800000|2024-04-26 20:20:00|5010.13|5007.13|5009.83|5006.83|5010.13|5007.13|5009.63|5006.63|0
1714163100000|2024-04-26 20:25:00|5009.73|5006.73|5009.83|5006.83|5009.83|5006.83|5009.33|5006.33|0
1714163400000|2024-04-26 20:30:00|5009.73|5006.73|5010.53|5007.53|5010.73|5007.73|5009.63|5006.63|0
1714163700000|2024-04-26 20:35:00|5010.43|5007.43|5010.53|5007.53|5010.83|5007.83|5010.33|5007.33|0
1714164000000|2024-04-26 20:40:00|5010.83|5007.83|5010.83|5007.83|5010.83|5007.83|5010.33|5007.33|0
1714164300000|2024-04-26 20:45:00|5010.82|5007.82|5010.82|5007.82|5010.82|5007.82|5010.32|5007.32|0
1714164600000|2024-04-26 20:50:00|5010.52|5007.52|5010.82|5007.82|5010.82|5007.82|5010.32|5007.32|0
1714164900000|2024-04-26 20:55:00|5010.52|5007.52|5011.42|5008.42|5011.42|5008.42|5010.52|5007.52|0
1714341600000|2024-04-28 22:00:00|5016.52|5013.52|5015.8|5012.8|5016.92|5013.92|5015.4|5012.4|0
1714341900000|2024-04-28 22:05:00|5015.9|5012.9|5017|5014|5017|5014|5015.8|5012.8|0
1714342200000|2024-04-28 22:10:00|5017.2|5014.2|5017.5|5014.5|5017.9|5014.9|5017.2|5014.2|0
1714342500000|2024-04-28 22:15:00|5017.2|5014.2|5017.9|5014.9|5018.7|5015.7|5017.2|5014.2|0
1714342800000|2024-04-28 22:20:00|5018.2|5015.2|5017.7|5014.7|5018.4|5015.4|5017.3|5014.3|0
1714343100000|2024-04-28 22:25:00|5017.5|5014.5|5018.2|5015.2|5018.4|5015.4|5017.5|5014.5|0
1714343400000|2024-04-28 22:30:00|5018.7|5015.7|5016.7|5013.7|5019.1|5016.1|5016.7|5013.7|0
1714343700000|2024-04-28 22:35:00|5016.5|5013.5|5015.9|5012.9|5016.7|5013.7|5015.6|5012.6|0
1714344000000|2024-04-28 22:40:00|5016|5013|5015.4|5012.4|5016.2|5013.2|5015.2|5012.2|0
1714344300000|2024-04-28 22:45:00|5015.2|5012.2|5015.7|5012.7|5016.2|5013.2|5015.1|5012.1|0
1714344600000|2024-04-28 22:50:00|5015.5|5012.5|5015.6|5012.6|5016.2|5013.2|5015.5|5012.5|0
1714344900000|2024-04-28 22:55:00|5015.7|5012.7|5017|5014|5017.1|5014.1|5015.5|5012.5|0
1714345200000|2024-04-28 23:00:00|5017.7|5014.7|5017.2|5014.2|5018.1|5015.1|5016.7|5013.7|0
1714345500000|2024-04-28 23:05:00|5017.3|5014.3|5017.7|5014.7|5018.4|5015.4|5017.3|5014.3|0
1714345800000|2024-04-28 23:10:00|5017.2|5014.2|5016.7|5013.7|5017.4|5014.4|5016.7|5013.7|0
1714346100000|2024-04-28 23:15:00|5016.5|5013.5|5017.1|5014.1|5017.1|5014.1|5016.2|5013.2|0
1714346400000|2024-04-28 23:20:00|5017|5014|5017.1|5014.1|5017.3|5014.3|5017|5014|0
1714346700000|2024-04-28 23:25:00|5017.2|5014.2|5017.7|5014.7|5017.9|5014.9|5017|5014|0
1714347000000|2024-04-28 23:30:00|5018|5015|5018.9|5015.9|5019.6|5016.6|5017.7|5014.7|0
1714347300000|2024-04-28 23:35:00|5018.6|5015.6|5019.8|5016.8|5020.1|5017.1|5018.6|5015.6|0
1714347600000|2024-04-28 23:40:00|5020.1|5017.1|5019.4|5016.4|5020.3|5017.3|5019.4|5016.4|0
1714347900000|2024-04-28 23:45:00|5019.5|5016.5|5019.1|5016.1|5019.6|5016.6|5019.1|5016.1|0
1714348200000|2024-04-28 23:50:00|5019.2|5016.2|5020.5|5017.5|5020.8|5017.8|5018.8|5015.8|0
1714348500000|2024-04-28 23:55:00|5020.4|5017.4|5022|5019|5022|5019|5020.4|5017.4|0
1714348800000|2024-04-29 00:00:00|5022.3|5019.3|5022.5|5019.5|5022.5|5019.5|5021.8|5018.8|0
1714349100000|2024-04-29 00:05:00|5022.8|5019.8|5022.8|5019.8|5023.2|5020.2|5022.5|5019.5|0
1714349400000|2024-04-29 00:10:00|5022.6|5019.6|5021.5|5018.5|5023.5|5020.5|5021.4|5018.4|0
1714349700000|2024-04-29 00:15:00|5020.9|5017.9|5014.9|5012.9|5020.9|5017.9|5014.4|5012.4|525
1714350000000|2024-04-29 00:20:00|5015.4|5013.4|5016.4|5014.4|5016.9|5014.9|5015.4|5013.4|121
1714350300000|2024-04-29 00:25:00|5016.9|5014.9|5017.4|5015.4|5017.4|5015.4|5016.4|5014.4|35
1714350600000|2024-04-29 00:30:00|5017.9|5015.9|5018.4|5016.4|5020.4|5018.4|5017.9|5015.9|121
1714350900000|2024-04-29 00:35:00|5019.4|5017.4|5019.4|5017.4|5020.4|5018.4|5019.4|5017.4|82
1714351200000|2024-04-29 00:40:00|5018.9|5016.9|5018.4|5016.4|5019.4|5017.4|5017.4|5015.4|62
1714351500000|2024-04-29 00:45:00|5019.4|5017.4|5018.4|5016.4|5019.4|5017.4|5018.4|5016.4|60
1714351800000|2024-04-29 00:50:00|5019.4|5017.4|5020.4|5018.4|5021.4|5019.4|5019.4|5017.4|108
1714352100000|2024-04-29 00:55:00|5020.9|5018.9|5018.4|5016.4|5020.9|5018.9|5018.4|5016.4|108
1714352400000|2024-04-29 01:00:00|5018.9|5016.9|5019.4|5017.4|5019.4|5017.4|5018.4|5016.4|52
1714352700000|2024-04-29 01:05:00|5019.9|5017.9|5021.9|5019.9|5022.9|5020.9|5019.4|5017.4|327
1714353000000|2024-04-29 01:10:00|5022.4|5020.4|5022.4|5020.4|5022.4|5020.4|5020.4|5018.4|119
1714353300000|2024-04-29 01:15:00|5023.4|5021.4|5023.4|5021.4|5024.4|5022.4|5022.4|5020.4|318
1714353600000|2024-04-29 01:20:00|5022.4|5020.4|5021.4|5019.4|5022.4|5020.4|5020.4|5018.4|123
1714353900000|2024-04-29 01:25:00|5022.4|5020.4|5023.4|5021.4|5023.4|5021.4|5021.4|5019.4|199
1714354200000|2024-04-29 01:30:00|||||||||12
1714354500000|2024-04-29 01:35:00|5024.4|5022.4|5024.4|5022.4|5025.4|5023.4|5022.4|5020.4|349
1714354800000|2024-04-29 01:40:00|5023.9|5021.9|5024.4|5022.4|5024.4|5022.4|5023.4|5021.4|73
1714355100000|2024-04-29 01:45:00|5023.9|5021.9|5023.4|5021.4|5024.4|5022.4|5023.4|5021.4|47
1714355400000|2024-04-29 01:50:00|5024.4|5022.4|5023.4|5021.4|5024.4|5022.4|5023.4|5021.4|77
1714355700000|2024-04-29 01:55:00|5023.9|5021.9|5024.4|5022.4|5025.4|5023.4|5023.4|5021.4|54
1714356000000|2024-04-29 02:00:00|5024.9|5022.9|5023.4|5021.4|5024.9|5022.9|5022.4|5020.4|94
1714356300000|2024-04-29 02:05:00|5022.4|5020.4|5023.9|5021.9|5024.4|5022.4|5022.4|5020.4|29
1714356600000|2024-04-29 02:10:00|5024.4|5022.4|5023.4|5021.4|5024.4|5022.4|5023.4|5021.4|11
1714356900000|2024-04-29 02:15:00|5022.9|5020.9|5022.4|5020.4|5022.9|5020.9|5022.4|5020.4|34
1714357200000|2024-04-29 02:20:00|5023.4|5021.4|5023.4|5021.4|5023.4|5021.4|5022.4|5020.4|127
1714357500000|2024-04-29 02:25:00|5024.4|5022.4|5023.4|5021.4|5024.4|5022.4|5023.4|5021.4|31
1714357800000|2024-04-29 02:30:00|5023.9|5021.9|5025.4|5023.4|5025.4|5023.4|5023.4|5021.4|179
1714358100000|2024-04-29 02:35:00|5024.4|5022.4|5025.4|5023.4|5025.4|5023.4|5024.4|5022.4|93
1714358400000|2024-04-29 02:40:00|5024.4|5022.4|5024.4|5022.4|5024.4|5022.4|5024.4|5022.4|23
1714358700000|2024-04-29 02:45:00|5025.4|5023.4|5025.4|5023.4|5025.4|5023.4|5025.4|5023.4|78
1714359000000|2024-04-29 02:50:00|||||||||40
1714359300000|2024-04-29 02:55:00|5024.4|5022.4|5024.4|5022.4|5024.4|5022.4|5024.4|5022.4|73
1714359600000|2024-04-29 03:00:00|5025.4|5023.4|5025.4|5023.4|5025.4|5023.4|5024.4|5022.4|61
1714359900000|2024-04-29 03:05:00|5025.9|5023.9|5025.4|5023.4|5025.9|5023.9|5024.4|5022.4|66
1714360200000|2024-04-29 03:10:00|5026.4|5024.4|5026.4|5024.4|5027.4|5025.4|5025.4|5023.4|212
1714360500000|2024-04-29 03:15:00|5025.9|5023.9|5026.4|5024.4|5026.4|5024.4|5025.4|5023.4|34
1714360800000|2024-04-29 03:20:00|5025.9|5023.9|5025.4|5023.4|5026.4|5024.4|5024.4|5022.4|14
1714361100000|2024-04-29 03:25:00|5024.4|5022.4|5023.4|5021.4|5024.4|5022.4|5023.4|5021.4|8
1714361400000|2024-04-29 03:30:00|5022.4|5020.4|5022.4|5020.4|5023.4|5021.4|5022.4|5020.4|57
1714361700000|2024-04-29 03:35:00|||||||||20
1714362000000|2024-04-29 03:40:00|5021.4|5019.4|5022.4|5020.4|5022.4|5020.4|5021.4|5019.4|112
1714362300000|2024-04-29 03:45:00|5021.4|5019.4|5022.4|5020.4|5022.4|5020.4|5021.4|5019.4|48
1714362600000|2024-04-29 03:50:00|||||||||34
1714362900000|2024-04-29 03:55:00|||||||||11
1714363200000|2024-04-29 04:00:00|5023.4|5021.4|5022.9|5020.9|5023.4|5021.4|5022.4|5020.4|50
1714363500000|2024-04-29 04:05:00|5022.4|5020.4|5022.4|5020.4|5022.9|5020.9|5020.4|5018.4|263
1714363800000|2024-04-29 04:10:00|5022.9|5020.9|5025.4|5023.4|5025.4|5023.4|5022.4|5020.4|49
1714364100000|2024-04-29 04:15:00|5024.9|5022.9|5023.4|5021.4|5024.9|5022.9|5022.4|5020.4|91
1714364400000|2024-04-29 04:20:00|5023.9|5021.9|5024.4|5022.4|5024.4|5022.4|5023.4|5021.4|96
1714364700000|2024-04-29 04:25:00|5023.9|5021.9|5023.9|5021.9|5025.4|5023.4|5023.4|5021.4|86
1714365000000|2024-04-29 04:30:00|5023.4|5021.4|5024.4|5022.4|5025.4|5023.4|5023.4|5021.4|49
1714365300000|2024-04-29 04:35:00|5024.9|5022.9|5024.4|5022.4|5026.4|5024.4|5024.4|5022.4|74
1714365600000|2024-04-29 04:40:00|5024.9|5022.9|5024.4|5022.4|5025.4|5023.4|5023.4|5021.4|18
1714365900000|2024-04-29 04:45:00|5024.9|5022.9|5026.4|5024.4|5026.9|5024.9|5024.4|5022.4|53
1714366200000|2024-04-29 04:50:00|5026.9|5024.9|5024.4|5022.4|5027.4|5025.4|5023.4|5021.4|72
1714366500000|2024-04-29 04:55:00|5024.9|5022.9|5025.4|5023.4|5026.4|5024.4|5024.9|5022.9|39
1714366800000|2024-04-29 05:00:00|5024.9|5022.9|5023.4|5021.4|5025.4|5023.4|5022.4|5020.4|200
1714367100000|2024-04-29 05:05:00|5023.9|5021.9|5023.4|5021.4|5024.4|5022.4|5023.4|5021.4|38
1714367400000|2024-04-29 05:10:00|5023.9|5021.9|5023.4|5021.4|5024.4|5022.4|5023.4|5021.4|117
1714367700000|2024-04-29 05:15:00|5023.9|5021.9|5024.4|5022.4|5024.4|5022.4|5023.9|5021.9|19
1714368000000|2024-04-29 05:20:00|5025.4|5023.4|5025.4|5023.4|5025.4|5023.4|5025.4|5023.4|130
1714368300000|2024-04-29 05:25:00|5025.9|5023.9|5026.4|5024.4|5026.4|5024.4|5025.4|5023.4|171
1714368600000|2024-04-29 05:30:00|5025.4|5023.4|5026.4|5024.4|5026.4|5024.4|5024.9|5022.9|176
1714368900000|2024-04-29 05:35:00|5025.4|5023.4|5025.4|5023.4|5025.9|5023.9|5025.4|5023.4|68
1714369200000|2024-04-29 05:40:00|5026.4|5024.4|5027.4|5025.4|5027.4|5025.4|5026.4|5024.4|292
1714369500000|2024-04-29 05:45:00|5026.4|5024.4|5028.4|5026.4|5028.4|5026.4|5026.4|5024.4|404
1714369800000|2024-04-29 05:50:00|5027.4|5025.4|5028.4|5026.4|5029.4|5027.4|5027.4|5025.4|300
1714370100000|2024-04-29 05:55:00|5028.9|5026.9|5029.4|5027.4|5029.4|5027.4|5028.4|5026.4|213
1714370400000|2024-04-29 06:00:00|5029.15|5027.65|5028.15|5026.65|5030.15|5028.65|5026.15|5024.65|1910
1714370700000|2024-04-29 06:05:00|5029.15|5027.65|5027.15|5025.65|5029.15|5027.65|5025.15|5023.65|370
1714371000000|2024-04-29 06:10:00|5028.15|5026.65|5029.15|5027.65|5030.65|5029.15|5027.15|5025.65|1111
1714371300000|2024-04-29 06:15:00|5028.15|5026.65|5030.15|5028.65|5031.15|5029.65|5028.15|5026.65|2309
1714371600000|2024-04-29 06:20:00|5029.65|5028.15|5028.15|5026.65|5029.65|5028.15|5028.15|5026.65|614
1714371900000|2024-04-29 06:25:00|5027.15|5025.65|5027.15|5025.65|5028.15|5026.65|5026.15|5024.65|567
1714372200000|2024-04-29 06:30:00|5026.15|5024.65|5026.15|5024.65|5026.15|5024.65|5025.15|5023.65|2633
1714372500000|2024-04-29 06:35:00|5025.65|5024.15|5025.65|5024.15|5026.15|5024.65|5025.15|5023.65|1248
1714372800000|2024-04-29 06:40:00|5026.15|5024.65|5024.15|5022.65|5026.15|5024.65|5024.15|5022.65|397
1714373100000|2024-04-29 06:45:00|5023.65|5022.15|5022.15|5020.65|5024.15|5022.65|5022.15|5020.65|3257
1714373400000|2024-04-29 06:50:00|5022.65|5021.15|5023.65|5022.15|5024.15|5022.65|5021.15|5019.65|1725
1714373700000|2024-04-29 06:55:00|5024.15|5022.65|5020.65|5019.15|5025.15|5023.65|5020.65|5019.15|2244
1714374000000|2024-04-29 07:00:00|5021.15|5019.65|5022.15|5020.65|5027.15|5025.65|5020.15|5018.65|8921
1714374300000|2024-04-29 07:05:00|5021.65|5020.15|5022.15|5020.65|5023.15|5021.65|5020.15|5018.65|6925
1714374600000|2024-04-29 07:10:00|5021.15|5019.65|5017.15|5015.65|5022.15|5020.65|5016.15|5014.65|5647
1714374900000|2024-04-29 07:15:00|5018.15|5016.65|5016.15|5014.65|5018.15|5016.65|5014.65|5013.15|5632
1714375200000|2024-04-29 07:20:00|5015.15|5013.65|5016.15|5014.65|5017.15|5015.65|5015.15|5013.65|3412
1714375500000|2024-04-29 07:25:00|5015.15|5013.65|5014.15|5012.65|5017.15|5015.65|5013.15|5011.65|8933
1714375800000|2024-04-29 07:30:00|5015.15|5013.65|5014.15|5012.65|5017.15|5015.65|5013.15|5011.65|7341
1714376100000|2024-04-29 07:35:00|5013.15|5011.65|5015.15|5013.65|5015.15|5013.65|5011.15|5009.65|2202
1714376400000|2024-04-29 07:40:00|5014.15|5012.65|5017.15|5015.65|5017.15|5015.65|5014.15|5012.65|2718
1714376700000|2024-04-29 07:45:00|5016.15|5014.65|5018.65|5017.15|5018.65|5017.15|5014.15|5012.65|2890
1714377000000|2024-04-29 07:50:00|5019.65|5018.15|5022.65|5021.15|5024.65|5023.15|5019.65|5018.15|3766
1714377300000|2024-04-29 07:55:00|5021.65|5020.15|5019.65|5018.15|5021.65|5020.15|5018.65|5017.15|2970
1714377600000|2024-04-29 08:00:00|5018.65|5017.15|5014.15|5012.65|5019.65|5018.15|5013.65|5012.15|2995
1714377900000|2024-04-29 08:05:00|5013.15|5011.65|5017.15|5015.65|5018.15|5016.65|5013.15|5011.65|1771
1714378200000|2024-04-29 08:10:00|5018.15|5016.65|5017.15|5015.65|5018.15|5016.65|5016.15|5014.65|1153
1714378500000|2024-04-29 08:15:00|5016.15|5014.65|5014.15|5012.65|5016.15|5014.65|5014.15|5012.65|1727
1714378800000|2024-04-29 08:20:00|5013.65|5012.15|5015.15|5013.65|5015.15|5013.65|5013.65|5012.15|1707
1714379100000|2024-04-29 08:25:00|5014.15|5012.65|5013.15|5011.65|5014.15|5012.65|5012.15|5010.65|2284
1714379400000|2024-04-29 08:30:00|5012.15|5010.65|5012.15|5010.65|5014.15|5012.65|5012.15|5010.65|2129
1714379700000|2024-04-29 08:35:00|5013.15|5011.65|5012.15|5010.65|5014.15|5012.65|5012.15|5010.65|10055
1714380000000|2024-04-29 08:40:00|5013.15|5011.65|5013.15|5011.65|5013.15|5011.65|5013.15|5011.65|1103
1714380300000|2024-04-29 08:45:00|5012.15|5010.65|5013.15|5011.65|5014.15|5012.65|5012.15|5010.65|3555
1714380600000|2024-04-29 08:50:00|5012.15|5010.65|5012.15|5010.65|5013.15|5011.65|5012.15|5010.65|1915
1714380900000|2024-04-29 08:55:00|5011.15|5009.65|5010.15|5008.65|5011.15|5009.65|5009.15|5007.65|3113
1714381200000|2024-04-29 09:00:00|5011.15|5009.65|5011.15|5009.65|5012.15|5010.65|5009.65|5008.15|5005
1714381500000|2024-04-29 09:05:00|5010.15|5008.65|5011.15|5009.65|5012.15|5010.65|5010.15|5008.65|3477
1714381800000|2024-04-29 09:10:00|5012.15|5010.65|5010.15|5008.65|5012.15|5010.65|5009.15|5007.65|1532
1714382100000|2024-04-29 09:15:00|5011.15|5009.65|5008.15|5006.65|5011.15|5009.65|5007.15|5005.65|6130
1714382400000|2024-04-29 09:20:00|5007.65|5006.15|5004.15|5002.65|5007.65|5006.15|5004.15|5002.65|4839
1714382700000|2024-04-29 09:25:00|5005.15|5003.65|5002.15|5000.65|5005.15|5003.65|5002.15|5000.65|9016
1714383000000|2024-04-29 09:30:00|5001.15|4999.65|4999.15|4997.65|5002.15|5000.65|4999.15|4997.65|2332
1714383300000|2024-04-29 09:35:00|5000.15|4998.65|4999.15|4997.65|5000.15|4998.65|4999.15|4997.65|19880
1714383600000|2024-04-29 09:40:00|5000.15|4998.65|5000.15|4998.65|5001.15|4999.65|4999.15|4997.65|6679
1714383900000|2024-04-29 09:45:00|4999.15|4997.65|4998.15|4996.65|5001.15|4999.65|4998.15|4996.65|10964
1714384200000|2024-04-29 09:50:00|4997.15|4995.65|4997.15|4995.65|4999.15|4997.65|4997.15|4995.65|7013
1714384500000|2024-04-29 09:55:00|4997.65|4996.15|4997.15|4995.65|4998.15|4996.65|4997.15|4995.65|2726
1714384800000|2024-04-29 10:00:00|4996.15|4994.65|5000.15|4998.65|5001.15|4999.65|4996.15|4994.65|4562
1714385100000|2024-04-29 10:05:00|4999.65|4998.15|5000.15|4998.65|5000.15|4998.65|4998.15|4996.65|1952
1714385400000|2024-04-29 10:10:00|5001.15|4999.65|4997.65|4996.15|5002.15|5000.65|4997.15|4995.65|2234
1714385700000|2024-04-29 10:15:00|4997.15|4995.65|4999.15|4997.65|5001.15|4999.65|4997.15|4995.65|1931
1714386000000|2024-04-29 10:20:00|5000.15|4998.65|4998.15|4996.65|5000.15|4998.65|4998.15|4996.65|835
1714386300000|2024-04-29 10:25:00|4997.65|4996.15|5000.15|4998.65|5000.15|4998.65|4997.15|4995.65|2454
1714386600000|2024-04-29 10:30:00|4999.65|4998.15|4999.15|4997.65|5000.15|4998.65|4998.15|4996.65|2450
1714386900000|2024-04-29 10:35:00|4998.15|4996.65|4998.15|4996.65|4999.15|4997.65|4998.15|4996.65|3704
1714387200000|2024-04-29 10:40:00|4997.15|4995.65|4997.15|4995.65|4998.15|4996.65|4997.15|4995.65|1123
1714387500000|2024-04-29 10:45:00|4998.15|4996.65|4996.15|4994.65|4998.15|4996.65|4996.15|4994.65|4386
1714387800000|2024-04-29 10:50:00|4995.15|4993.65|4996.15|4994.65|4996.15|4994.65|4995.15|4993.65|880
1714388100000|2024-04-29 10:55:00|4996.65|4995.15|4999.15|4997.65|4999.15|4997.65|4996.15|4994.65|3108
1714388400000|2024-04-29 11:00:00|4998.15|4996.65|4996.15|4994.65|4998.15|4996.65|4996.15|4994.65|2281
1714388700000|2024-04-29 11:05:00|4995.15|4993.65|4996.15|4994.65|4996.15|4994.65|4994.65|4993.15|1477
1714389000000|2024-04-29 11:10:00|4997.15|4995.65|4996.15|4994.65|4997.15|4995.65|4994.15|4992.65|1117
1714389300000|2024-04-29 11:15:00|4995.65|4994.15|4996.15|4994.65|4996.15|4994.65|4995.15|4993.65|1195
1714389600000|2024-04-29 11:20:00|4995.15|4993.65|4997.15|4995.65|4997.15|4995.65|4995.15|4993.65|1080
1714389900000|2024-04-29 11:25:00|4996.15|4994.65|4997.15|4995.65|4997.15|4995.65|4996.15|4994.65|673
1714390200000|2024-04-29 11:30:00|4998.15|4996.65|4996.15|4994.65|4998.15|4996.65|4996.15|4994.65|1416
1714390500000|2024-04-29 11:35:00|4995.15|4993.65|4994.15|4992.65|4996.15|4994.65|4993.15|4991.65|2587
1714390800000|2024-04-29 11:40:00|4994.65|4993.15|4995.65|4994.15|4995.65|4994.15|4994.65|4993.15|2330
1714391100000|2024-04-29 11:45:00|4996.65|4995.15|4995.65|4994.15|4996.65|4995.15|4994.65|4993.15|3371
1714391400000|2024-04-29 11:50:00|4996.65|4995.15|4997.65|4996.15|4997.65|4996.15|4995.65|4994.15|10222
1714391700000|2024-04-29 11:55:00|4996.65|4995.15|4996.65|4995.15|4997.65|4996.15|4995.65|4994.15|4019
1714392000000|2024-04-29 12:00:00|4995.65|4994.15|4996.65|4995.15|4998.65|4997.15|4995.65|4994.15|2530
1714392300000|2024-04-29 12:05:00|4997.65|4996.15|4999.65|4998.15|5000.65|4999.15|4996.65|4995.15|4303
1714392600000|2024-04-29 12:10:00|4998.65|4997.15|5000.65|4999.15|5000.65|4999.15|4998.65|4997.15|2532
1714392900000|2024-04-29 12:15:00|4999.65|4998.15|4997.65|4996.15|5000.65|4999.15|4997.65|4996.15|2257
1714393200000|2024-04-29 12:20:00|4996.65|4995.15|4996.65|4995.15|4996.65|4995.15|4995.65|4994.15|1861
1714393500000|2024-04-29 12:25:00|4995.65|4994.15|4994.65|4993.15|4995.65|4994.15|4993.65|4992.15|6509
1714393800000|2024-04-29 12:30:00|4994.15|4992.65|4993.65|4992.15|4994.65|4993.15|4993.65|4992.15|3980
1714394100000|2024-04-29 12:35:00|4992.65|4991.15|4993.65|4992.15|4994.65|4993.15|4991.65|4990.15|6953
1714394400000|2024-04-29 12:40:00|4994.65|4993.15|4995.65|4994.15|4995.65|4994.15|4993.65|4992.15|4858
1714394700000|2024-04-29 12:45:00|4995.15|4993.65|4995.65|4994.15|4995.65|4994.15|4994.65|4993.15|2195
1714395000000|2024-04-29 12:50:00|4995.15|4993.65|4994.65|4993.15|4996.65|4995.15|4994.65|4993.15|2980
1714395300000|2024-04-29 12:55:00|4995.65|4994.15|4996.65|4995.15|4996.65|4995.15|4994.65|4993.15|1260
1714395600000|2024-04-29 13:00:00|4995.65|4994.15|4994.65|4993.15|4995.65|4994.15|4993.65|4992.15|3812
1714395900000|2024-04-29 13:05:00|4995.65|4994.15|4994.65|4993.15|4995.65|4994.15|4992.65|4991.15|5033
1714396200000|2024-04-29 13:10:00|4993.65|4992.15|4995.65|4994.15|4995.65|4994.15|4993.65|4992.15|2130
1714396500000|2024-04-29 13:15:00|4996.65|4995.15|4997.65|4996.15|4997.65|4996.15|4995.65|4994.15|1753
1714396800000|2024-04-29 13:20:00|4997.15|4995.65|4993.65|4992.15|4997.65|4996.15|4993.65|4992.15|1918
1714397100000|2024-04-29 13:25:00|4992.65|4991.15|4992.65|4991.15|4992.65|4991.15|4991.65|4990.15|1943
1714397400000|2024-04-29 13:30:00|4991.65|4990.15|4993.65|4992.15|4993.65|4992.15|4991.65|4990.15|4497
1714397700000|2024-04-29 13:35:00|4992.65|4991.15|4987.65|4986.15|4993.65|4992.15|4987.65|4986.15|4937
1714398000000|2024-04-29 13:40:00|4986.65|4985.15|4983.65|4982.15|4988.65|4987.15|4981.65|4980.15|6739
1714398300000|2024-04-29 13:45:00|4984.65|4983.15|4982.65|4981.15|4985.65|4984.15|4980.65|4979.15|6193
1714398600000|2024-04-29 13:50:00|4982.15|4980.65|4981.65|4980.15|4984.65|4983.15|4980.65|4979.15|5158
1714398900000|2024-04-29 13:55:00|4982.65|4981.15|4982.15|4980.65|4984.65|4983.15|4981.65|4980.15|4159
1714399200000|2024-04-29 14:00:00|4982.65|4981.15|4983.65|4982.15|4986.65|4985.15|4981.65|4980.15|6606
1714399500000|2024-04-29 14:05:00|4982.65|4981.15|4984.65|4983.15|4984.65|4983.15|4980.65|4979.15|7036
1714399800000|2024-04-29 14:10:00|4984.9|4983.4|4984.9|4983.4|4985.9|4984.4|4982.9|4981.4|4246
1714400100000|2024-04-29 14:15:00|4985.9|4984.4|4985.9|4984.4|4987.9|4986.4|4984.9|4983.4|7227
1714400400000|2024-04-29 14:20:00|4986.4|4984.9|4987.9|4986.4|4990.9|4989.4|4986.4|4984.9|7982
1714400700000|2024-04-29 14:25:00|4988.9|4987.4|4986.9|4985.4|4988.9|4987.4|4985.9|4984.4|11957
1714401000000|2024-04-29 14:30:00|4986.4|4984.9|4988.9|4987.4|4989.9|4988.4|4985.9|4984.4|7174
1714401300000|2024-04-29 14:35:00|4989.9|4988.4|4986.9|4985.4|4989.9|4988.4|4984.9|4983.4|4225
1714401600000|2024-04-29 14:40:00|4985.9|4984.4|4986.9|4985.4|4986.9|4985.4|4984.9|4983.4|2111
1714401900000|2024-04-29 14:45:00|4985.9|4984.4|4987.9|4986.4|4987.9|4986.4|4984.9|4983.4|8666
1714402200000|2024-04-29 14:50:00|4986.9|4985.4|4986.9|4985.4|4987.4|4985.9|4984.9|4983.4|10242
1714402500000|2024-04-29 14:55:00|4987.4|4985.9|4987.9|4986.4|4988.4|4986.9|4986.9|4985.4|9528
1714402800000|2024-04-29 15:00:00|4986.9|4985.4|4987.9|4986.4|4987.9|4986.4|4985.9|4984.4|2692
1714403100000|2024-04-29 15:05:00|4986.9|4985.4|4985.9|4984.4|4986.9|4985.4|4983.9|4982.4|4722
1714403400000|2024-04-29 15:10:00|4984.9|4983.4|4984.9|4983.4|4985.9|4984.4|4983.9|4982.4|5149
1714403700000|2024-04-29 15:15:00|4985.9|4984.4|4985.9|4984.4|4985.9|4984.4|4984.9|4983.4|10676
1714404000000|2024-04-29 15:20:00|4984.9|4983.4|4984.9|4983.4|4985.9|4984.4|4984.9|4983.4|10328
1714404300000|2024-04-29 15:25:00|4983.9|4982.4|4984.9|4983.4|4984.9|4983.4|4983.9|4982.4|16416
1714404600000|2024-04-29 15:30:00|4979.52|4978.02|4977.52|4976.02|4979.52|4978.02|4975.52|4974.02|51738
1714404900000|2024-04-29 15:35:00|4976.52|4975.02|4976.52|4975.02|4977.52|4976.02|4975.52|4974.02|12610
1714405200000|2024-04-29 15:40:00|4977.52|4976.02|4979.52|4978.02|4979.52|4978.02|4976.52|4975.02|7492
1714405500000|2024-04-29 15:45:00|4979.02|4977.52|4977.52|4976.02|4979.02|4977.52|4976.52|4975.02|1887
1714405800000|2024-04-29 15:50:00|4978.52|4977.02|4978.52|4977.02|4978.52|4977.02|4977.52|4976.02|2687
1714406100000|2024-04-29 15:55:00|4979.52|4978.02|4979.52|4978.02|4979.52|4978.02|4978.52|4977.02|2090
1714406400000|2024-04-29 16:00:00|4978.52|4977.02|4979.52|4978.02|4980.52|4979.02|4978.52|4977.02|4599
1714406700000|2024-04-29 16:05:00|4980.52|4979.02|4979.52|4978.02|4980.52|4979.02|4979.52|4978.02|1130
1714407000000|2024-04-29 16:10:00|4980.52|4979.02|4980.52|4979.02|4980.52|4979.02|4979.52|4978.02|1260
1714407300000|2024-04-29 16:15:00|4981.52|4980.02|4980.52|4979.02|4981.52|4980.02|4980.52|4979.02|1136
1714407600000|2024-04-29 16:20:00|4981.52|4980.02|4980.52|4979.02|4981.52|4980.02|4979.52|4978.02|594
1714407900000|2024-04-29 16:25:00|4979.52|4978.02|4981.52|4980.02|4981.52|4980.02|4979.52|4978.02|910
1714408200000|2024-04-29 16:30:00|4982.52|4981.02|4981.52|4980.02|4982.52|4981.02|4981.52|4980.02|781
1714408500000|2024-04-29 16:35:00|4980.52|4979.02|4980.52|4979.02|4981.52|4980.02|4980.52|4979.02|983
1714408800000|2024-04-29 16:40:00|4981.52|4980.02|4980.52|4979.02|4981.52|4980.02|4978.52|4977.02|826
1714409100000|2024-04-29 16:45:00|4979.52|4978.02|4979.52|4978.02|4980.52|4979.02|4978.52|4977.02|775
1714409400000|2024-04-29 16:50:00|4978.52|4977.02|4977.52|4976.02|4979.52|4978.02|4977.52|4976.02|915
1714409700000|2024-04-29 16:55:00|4978.52|4977.02|4978.52|4977.02|4978.52|4977.02|4977.52|4976.02|871
1714410000000|2024-04-29 17:00:00|4979.02|4977.52|4978.52|4977.02|4979.52|4978.02|4976.52|4975.02|2495
1714410300000|2024-04-29 17:05:00|4977.52|4976.02|4977.52|4976.02|4978.02|4976.52|4975.52|4974.02|1013
1714410600000|2024-04-29 17:10:00|4976.52|4975.02|4977.52|4976.02|4977.52|4976.02|4976.52|4975.02|329
1714410900000|2024-04-29 17:15:00|4976.52|4975.02|4977.52|4976.02|4978.52|4977.02|4976.52|4975.02|349
1714411200000|2024-04-29 17:20:00|4978.02|4976.52|4979.52|4978.02|4979.52|4978.02|4977.52|4976.02|493
1714411500000|2024-04-29 17:25:00|4980.52|4979.02|4981.52|4980.02|4981.52|4980.02|4980.52|4979.02|379
1714411800000|2024-04-29 17:30:00|4980.52|4979.02|4981.52|4980.02|4981.52|4980.02|4979.52|4978.02|553
1714412100000|2024-04-29 17:35:00|4982.52|4981.02|4981.52|4980.02|4982.52|4981.02|4981.52|4980.02|960
1714412400000|2024-04-29 17:40:00|4982.52|4981.02|4981.52|4980.02|4982.52|4981.02|4981.52|4980.02|216
1714412700000|2024-04-29 17:45:00|4980.52|4979.02|4980.52|4979.02|4980.52|4979.02|4980.52|4979.02|157
1714413000000|2024-04-29 17:50:00|4981.52|4980.02|4980.52|4979.02|4981.52|4980.02|4980.52|4979.02|700
1714413300000|2024-04-29 17:55:00|4979.52|4978.02|4981.52|4980.02|4981.52|4980.02|4979.52|4978.02|670
1714413600000|2024-04-29 18:00:00|4980.52|4979.02|4980.52|4979.02|4980.52|4979.02|4977.52|4976.02|935
1714413900000|2024-04-29 18:05:00|4979.52|4978.02|4979.52|4978.02|4979.52|4978.02|4978.52|4977.02|212
1714414200000|2024-04-29 18:10:00|4980.52|4979.02|4979.52|4978.02|4980.52|4979.02|4979.52|4978.02|119
1714414500000|2024-04-29 18:15:00|4980.52|4979.02|4979.52|4978.02|4981.52|4980.02|4979.52|4978.02|426
1714414800000|2024-04-29 18:20:00|4980.52|4979.02|4979.52|4978.02|4980.52|4979.02|4979.52|4978.02|357
1714415100000|2024-04-29 18:25:00|4979.02|4977.52|4978.52|4977.02|4979.52|4978.02|4978.52|4977.02|121
1714415400000|2024-04-29 18:30:00|4978.02|4976.52|4974.52|4973.02|4978.02|4976.52|4971.52|4970.02|1374
1714415700000|2024-04-29 18:35:00|4975.52|4974.02|4974.52|4973.02|4975.52|4974.02|4973.52|4972.02|411
1714416000000|2024-04-29 18:40:00|4975.52|4974.02|4978.52|4977.02|4978.52|4977.02|4975.52|4974.02|864
1714416300000|2024-04-29 18:45:00|4978.02|4976.52|4978.52|4977.02|4979.52|4978.02|4978.02|4976.52|1230
1714416600000|2024-04-29 18:50:00|4979.52|4978.02|4978.52|4977.02|4979.52|4978.02|4978.52|4977.02|455
1714416900000|2024-04-29 18:55:00|4979.52|4978.02|4979.52|4978.02|4980.52|4979.02|4978.52|4977.02|1089
1714417200000|2024-04-29 19:00:00|4978.52|4977.02|4969.52|4968.02|4979.02|4977.52|4966.52|4965.02|3729
1714417500000|2024-04-29 19:05:00|4970.52|4969.02|4971.52|4970.02|4972.52|4971.02|4966.52|4965.02|1665
1714417800000|2024-04-29 19:10:00|4972.52|4971.02|4972.52|4971.02|4972.52|4971.02|4970.52|4969.02|568
1714418100000|2024-04-29 19:15:00|4971.52|4970.02|4972.52|4971.02|4973.52|4972.02|4971.52|4970.02|677
1714418400000|2024-04-29 19:20:00|4973.52|4972.02|4973.52|4972.02|4974.52|4973.02|4972.52|4971.02|543
1714418700000|2024-04-29 19:25:00|4973.02|4971.52|4973.52|4972.02|4974.52|4973.02|4972.52|4971.02|228
1714419000000|2024-04-29 19:30:00|4974.02|4972.52|4975.52|4974.02|4975.52|4974.02|4973.52|4972.02|625
1714419300000|2024-04-29 19:35:00|4975.02|4973.52|4974.52|4973.02|4975.52|4974.02|4973.52|4972.02|379
1714419600000|2024-04-29 19:40:00|4973.52|4972.02|4974.52|4973.02|4975.52|4974.02|4973.52|4972.02|373
1714419900000|2024-04-29 19:45:00|4975.02|4973.52|4974.52|4973.02|4975.52|4974.02|4974.52|4973.02|495
1714420200000|2024-04-29 19:50:00|4975.02|4973.52|4978.52|4977.02|4979.52|4978.02|4975.02|4973.52|2003
1714420500000|2024-04-29 19:55:00|4979.52|4978.02|4980.02|4978.52|4980.02|4978.52|4977.52|4976.02|2168
1714420800000|2024-04-29 20:00:00|4981.27|4978.27|4982.47|4979.47|4985.37|4982.37|4980.97|4977.97|39
1714421100000|2024-04-29 20:05:00|4982.67|4979.67|4981.97|4978.97|4983.17|4980.17|4981.47|4978.47|0
1714421400000|2024-04-29 20:10:00|4981.87|4978.87|4981.67|4978.67|4982.67|4979.67|4981.27|4978.27|0
1714421700000|2024-04-29 20:15:00|4981.47|4978.47|4981.97|4978.97|4982.17|4979.17|4981.47|4978.47|0
1714422000000|2024-04-29 20:20:00|4981.87|4978.87|4981.97|4978.97|4982.17|4979.17|4981.67|4978.67|0
1714422300000|2024-04-29 20:25:00|4981.67|4978.67|4980.97|4977.97|4981.97|4978.97|4980.97|4977.97|0
1714422600000|2024-04-29 20:30:00|4980.87|4977.87|4981.27|4978.27|4981.67|4978.67|4980.77|4977.77|0
1714422900000|2024-04-29 20:35:00|4980.97|4977.97|4981.67|4978.67|4981.97|4978.97|4980.97|4977.97|0
1714423200000|2024-04-29 20:40:00|4981.87|4978.87|4981.47|4978.47|4982.17|4979.17|4981.27|4978.27|0
1714423500000|2024-04-29 20:45:00|4981.27|4978.27|4980.77|4977.77|4981.27|4978.27|4979.77|4976.77|0
1714423800000|2024-04-29 20:50:00|4980.67|4977.67|4980.47|4977.47|4980.97|4977.97|4980.27|4977.27|0
1714424100000|2024-04-29 20:55:00|4980.27|4977.27|4981.17|4978.17|4981.37|4978.37|4979.77|4976.77|0
1714424400000|2024-04-29 21:00:00|4981.47|4978.47|4981.17|4978.17|4981.47|4978.47|4980.87|4977.87|0
1714424700000|2024-04-29 21:05:00|4981.57|4978.57|4981.67|4978.67|4981.67|4978.67|4981.37|4978.37|0
1714425000000|2024-04-29 21:10:00|4981.97|4978.97|4981.97|4978.97|4982.07|4979.07|4981.77|4978.77|0
1714425300000|2024-04-29 21:15:00|4981.47|4978.47|4981.77|4978.77|4982.07|4979.07|4981.47|4978.47|0
1714425600000|2024-04-29 21:20:00|4981.67|4978.67|4981.67|4978.67|4981.67|4978.67|4981.37|4978.37|0
1714425900000|2024-04-29 21:25:00|4981.87|4978.87|4982.17|4979.17|4982.17|4979.17|4981.67|4978.67|0
1714426200000|2024-04-29 21:30:00|4981.67|4978.67|4981.67|4978.67|4981.67|4978.67|4981.67|4978.67|0
1714426500000|2024-04-29 21:35:00|4981.87|4978.87|4982.27|4979.27|4982.27|4979.27|4981.87|4978.87|0
1714426800000|2024-04-29 21:40:00|4981.97|4978.97|4981.87|4978.87|4981.97|4978.97|4981.87|4978.87|0
1714427100000|2024-04-29 21:45:00|4981.77|4978.77|4981.47|4978.47|4981.77|4978.77|4981.17|4978.17|0
1714427400000|2024-04-29 21:50:00|4981.87|4978.87|4981.87|4978.87|4981.87|4978.87|4981.87|4978.87|0
1714427700000|2024-04-29 21:55:00|4981.67|4978.67|4981.77|4978.77|4982.17|4979.17|4981.67|4978.67|0
1714428000000|2024-04-29 22:00:00|4981.97|4978.97|4979.8|4976.8|4981.97|4978.97|4979.5|4976.5|0
1714428300000|2024-04-29 22:05:00|4980|4977|4979.6|4976.6|4980.1|4977.1|4979.4|4976.4|0
1714428600000|2024-04-29 22:10:00|4979.8|4976.8|4979.4|4976.4|4980.6|4977.6|4979.1|4976.1|0
1714428900000|2024-04-29 22:15:00|4979.6|4976.6|4979.6|4976.6|4980.1|4977.1|4978.9|4975.9|0
1714429200000|2024-04-29 22:20:00|4979.8|4976.8|4979.1|4976.1|4979.8|4976.8|4978.9|4975.9|0
1714429500000|2024-04-29 22:25:00|4979.4|4976.4|4979.6|4976.6|4979.8|4976.8|4979.1|4976.1|0
1714429800000|2024-04-29 22:30:00|4979.5|4976.5|4979.6|4976.6|4980|4977|4979.4|4976.4|0
1714430100000|2024-04-29 22:35:00|4979.4|4976.4|4978.4|4975.4|4979.4|4976.4|4978.2|4975.2|0
1714430400000|2024-04-29 22:40:00|4978.6|4975.6|4978.4|4975.4|4978.6|4975.6|4978.4|4975.4|0
1714430700000|2024-04-29 22:45:00|4978.2|4975.2|4978.4|4975.4|4978.9|4975.9|4977.7|4974.7|0
1714431000000|2024-04-29 22:50:00|4978.3|4975.3|4978.2|4975.2|4978.6|4975.6|4978|4975|0
1714431300000|2024-04-29 22:55:00|4978.3|4975.3|4978.6|4975.6|4978.9|4975.9|4978|4975|0
1714431600000|2024-04-29 23:00:00|4978.7|4975.7|4979.1|4976.1|4979.4|4976.4|4978.6|4975.6|0
1714431900000|2024-04-29 23:05:00|4979.2|4976.2|4979.1|4976.1|4979.4|4976.4|4978.9|4975.9|0
1714432200000|2024-04-29 23:10:00|4979.2|4976.2|4978.9|4975.9|4979.8|4976.8|4978.9|4975.9|0
1714432500000|2024-04-29 23:15:00|4979|4976|4978.9|4975.9|4979.2|4976.2|4978.9|4975.9|0
1714432800000|2024-04-29 23:20:00|4979.1|4976.1|4978.4|4975.4|4979.1|4976.1|4978.2|4975.2|0
1714433100000|2024-04-29 23:25:00|4978.6|4975.6|4978.4|4975.4|4978.9|4975.9|4978.4|4975.4|0
1714433400000|2024-04-29 23:30:00|4978.6|4975.6|4978.9|4975.9|4979.1|4976.1|4978.6|4975.6|0
1714433700000|2024-04-29 23:35:00|4978.7|4975.7|4978.9|4975.9|4979.1|4976.1|4978.6|4975.6|0
1714434000000|2024-04-29 23:40:00|4979.1|4976.1|4979.1|4976.1|4979.4|4976.4|4978.9|4975.9|0
1714434300000|2024-04-29 23:45:00|4979.2|4976.2|4979.6|4976.6|4979.8|4976.8|4979.1|4976.1|0
1714434600000|2024-04-29 23:50:00|4980.6|4977.6|4980.4|4977.4|4980.6|4977.6|4980.4|4977.4|0
1714434900000|2024-04-29 23:55:00|4980.6|4977.6|4980.1|4977.1|4980.6|4977.6|4980.1|4977.1|0
1714435200000|2024-04-30 00:00:00|4980|4977|4977.9|4974.9|4980|4977|4977.7|4974.7|0
1714435500000|2024-04-30 00:05:00|4978.2|4975.2|4979.2|4976.2|4979.2|4976.2|4977.7|4974.7|0
1714435800000|2024-04-30 00:10:00|4979.3|4976.3|4979.2|4976.2|4980.2|4977.2|4977.5|4974.5|0
1714436100000|2024-04-30 00:15:00|4978.9|4975.9|4980.3|4978.3|4981.3|4979.3|4976.3|4974.3|614
1714436400000|2024-04-30 00:20:00|4981.3|4979.3|4981.3|4979.3|4983.3|4981.3|4980.3|4978.3|239
1714436700000|2024-04-30 00:25:00|4982.3|4980.3|4982.8|4980.8|4983.3|4981.3|4981.8|4979.8|73
1714437000000|2024-04-30 00:30:00|4982.3|4980.3|4982.3|4980.3|4982.8|4980.8|4981.3|4979.3|108
1714437300000|2024-04-30 00:35:00|4981.8|4979.8|4983.3|4981.3|4983.3|4981.3|4981.3|4979.3|70
1714437600000|2024-04-30 00:40:00|4982.8|4980.8|4983.3|4981.3|4983.3|4981.3|4982.3|4980.3|54
1714437900000|2024-04-30 00:45:00|4982.3|4980.3|4982.3|4980.3|4983.3|4981.3|4982.3|4980.3|178
1714438200000|2024-04-30 00:50:00|4983.3|4981.3|4983.3|4981.3|4983.3|4981.3|4982.8|4980.8|50
1714438500000|2024-04-30 00:55:00|4982.8|4980.8|4981.3|4979.3|4983.3|4981.3|4981.3|4979.3|90
1714438800000|2024-04-30 01:00:00|4980.3|4978.3|4981.3|4979.3|4981.3|4979.3|4980.3|4978.3|25
1714439100000|2024-04-30 01:05:00|4980.3|4978.3|4980.3|4978.3|4980.3|4978.3|4980.3|4978.3|25
1714439400000|2024-04-30 01:10:00|4981.3|4979.3|4981.3|4979.3|4981.3|4979.3|4981.3|4979.3|21
1714439700000|2024-04-30 01:15:00|4982.3|4980.3|4982.3|4980.3|4982.3|4980.3|4980.3|4978.3|181
1714440000000|2024-04-30 01:20:00|4981.3|4979.3|4981.3|4979.3|4982.3|4980.3|4981.3|4979.3|49
1714440300000|2024-04-30 01:25:00|4981.8|4979.8|4981.3|4979.3|4982.3|4980.3|4981.3|4979.3|11
1714440600000|2024-04-30 01:30:00|4981.8|4979.8|4980.3|4978.3|4982.3|4980.3|4980.3|4978.3|116
1714440900000|2024-04-30 01:35:00|4981.3|4979.3|4980.3|4978.3|4981.3|4979.3|4980.3|4978.3|14
1714441200000|2024-04-30 01:40:00|4981.3|4979.3|4980.3|4978.3|4981.3|4979.3|4980.3|4978.3|22
1714441500000|2024-04-30 01:45:00|4981.3|4979.3|4982.3|4980.3|4982.3|4980.3|4980.3|4978.3|37
1714441800000|2024-04-30 01:50:00|4981.8|4979.8|4980.3|4978.3|4982.3|4980.3|4980.3|4978.3|27
1714442100000|2024-04-30 01:55:00|4979.3|4977.3|4979.3|4977.3|4979.3|4977.3|4979.3|4977.3|17
1714442400000|2024-04-30 02:00:00|4980.3|4978.3|4980.3|4978.3|4980.3|4978.3|4980.3|4978.3|51
1714442700000|2024-04-30 02:05:00|||||||||18
1714443000000|2024-04-30 02:10:00|||||||||19
1714443300000|2024-04-30 02:15:00|||||||||33
1714443600000|2024-04-30 02:20:00|4981.3|4979.3|4980.3|4978.3|4982.3|4980.3|4980.3|4978.3|55
1714443900000|2024-04-30 02:25:00|||||||||8
1714444200000|2024-04-30 02:30:00|||||||||29
1714444500000|2024-04-30 02:35:00|4981.3|4979.3|4980.3|4978.3|4982.3|4980.3|4980.3|4978.3|97
1714444800000|2024-04-30 02:40:00|4979.3|4977.3|4979.3|4977.3|4979.3|4977.3|4978.3|4976.3|61
1714445100000|2024-04-30 02:45:00|4978.8|4976.8|4978.3|4976.3|4978.8|4976.8|4977.3|4975.3|48
1714445400000|2024-04-30 02:50:00|4978.8|4976.8|4978.3|4976.3|4979.3|4977.3|4978.3|4976.3|29
1714445700000|2024-04-30 02:55:00|||||||||10
1714446000000|2024-04-30 03:00:00|4978.8|4976.8|4979.3|4977.3|4979.3|4977.3|4978.3|4976.3|7
1714446300000|2024-04-30 03:05:00|4978.3|4976.3|4977.3|4975.3|4978.3|4976.3|4977.3|4975.3|81
1714446600000|2024-04-30 03:10:00|4976.8|4974.8|4977.3|4975.3|4977.3|4975.3|4976.8|4974.8|6
1714446900000|2024-04-30 03:15:00|||||||||1
1714447200000|2024-04-30 03:20:00|||||||||5
1714447500000|2024-04-30 03:25:00|||||||||22
1714447800000|2024-04-30 03:30:00|4977.8|4975.8|4979.3|4977.3|4979.3|4977.3|4977.8|4975.8|65
1714448100000|2024-04-30 03:35:00|||||||||87
1714448400000|2024-04-30 03:40:00|||||||||7
1714448700000|2024-04-30 03:45:00|||||||||9
1714449000000|2024-04-30 03:50:00|||||||||15
1714449300000|2024-04-30 03:55:00|4980.3|4978.3|4979.3|4977.3|4980.3|4978.3|4979.3|4977.3|39
1714449600000|2024-04-30 04:00:00|4979.8|4977.8|4980.3|4978.3|4980.3|4978.3|4979.3|4977.3|55
1714449900000|2024-04-30 04:05:00|||||||||6
1714450200000|2024-04-30 04:10:00|||||||||5
1714450500000|2024-04-30 04:15:00|4979.3|4977.3|4979.3|4977.3|4979.8|4977.8|4979.3|4977.3|30
1714450800000|2024-04-30 04:20:00|4980.3|4978.3|4979.3|4977.3|4980.3|4978.3|4979.3|4977.3|13
1714451100000|2024-04-30 04:25:00|4980.3|4978.3|4979.3|4977.3|4980.3|4978.3|4979.3|4977.3|72
1714451400000|2024-04-30 04:30:00|||||||||4
1714451700000|2024-04-30 04:35:00|||||||||6
1714452000000|2024-04-30 04:40:00|||||||||8
1714452300000|2024-04-30 04:45:00|||||||||6
1714452600000|2024-04-30 04:50:00|4979.8|4977.8|4979.3|4977.3|4980.3|4978.3|4979.3|4977.3|43
1714452900000|2024-04-30 04:55:00|4978.3|4976.3|4979.3|4977.3|4979.3|4977.3|4978.3|4976.3|38
1714453200000|2024-04-30 05:00:00|||||||||19
1714453500000|2024-04-30 05:05:00|4979.8|4977.8|4979.8|4977.8|4979.8|4977.8|4979.3|4977.3|79
1714453800000|2024-04-30 05:10:00|4979.3|4977.3|4979.3|4977.3|4980.3|4978.3|4979.3|4977.3|54
1714454100000|2024-04-30 05:15:00|4980.3|4978.3|4979.3|4977.3|4980.3|4978.3|4979.3|4977.3|69
1714454400000|2024-04-30 05:20:00|4978.8|4976.8|4978.3|4976.3|4978.8|4976.8|4978.3|4976.3|24
1714454700000|2024-04-30 05:25:00|4978.8|4976.8|4978.3|4976.3|4979.3|4977.3|4978.3|4976.3|61
1714455000000|2024-04-30 05:30:00|4977.3|4975.3|4977.3|4975.3|4978.8|4976.8|4977.3|4975.3|133
1714455300000|2024-04-30 05:35:00|4976.3|4974.3|4974.3|4972.3|4976.3|4974.3|4974.3|4972.3|98
1714455600000|2024-04-30 05:40:00|4975.3|4973.3|4975.3|4973.3|4976.8|4974.8|4975.3|4973.3|159
1714455900000|2024-04-30 05:45:00|4976.3|4974.3|4974.3|4972.3|4976.3|4974.3|4974.3|4972.3|212
1714456200000|2024-04-30 05:50:00|4973.3|4971.3|4972.3|4970.3|4974.3|4972.3|4971.3|4969.3|989
1714456500000|2024-04-30 05:55:00|4971.8|4969.8|4979.3|4977.3|4980.3|4978.3|4971.8|4969.8|892
1714456800000|2024-04-30 06:00:00|4979.05|4977.55|4984.05|4982.55|4984.05|4982.55|4979.05|4977.55|1655
1714457100000|2024-04-30 06:05:00|4985.05|4983.55|4981.55|4980.05|4986.05|4984.55|4981.55|4980.05|1035
1714457400000|2024-04-30 06:10:00|4982.05|4980.55|4984.05|4982.55|4984.05|4982.55|4980.05|4978.55|2663
1714457700000|2024-04-30 06:15:00|4985.05|4983.55|4985.05|4983.55|4986.05|4984.55|4984.05|4982.55|603
1714458000000|2024-04-30 06:20:00|4986.05|4984.55|4987.05|4985.55|4987.05|4985.55|4985.05|4983.55|705
1714458300000|2024-04-30 06:25:00|4986.05|4984.55|4986.05|4984.55|4987.05|4985.55|4985.05|4983.55|1507
1714458600000|2024-04-30 06:30:00|4987.05|4985.55|4988.05|4986.55|4988.05|4986.55|4986.05|4984.55|730
1714458900000|2024-04-30 06:35:00|4989.05|4987.55|4990.05|4988.55|4990.05|4988.55|4988.05|4986.55|3255
1714459200000|2024-04-30 06:40:00|4991.05|4989.55|4988.05|4986.55|4991.05|4989.55|4988.05|4986.55|973
1714459500000|2024-04-30 06:45:00|4986.05|4984.55|4986.05|4984.55|4987.05|4985.55|4985.05|4983.55|937
1714459800000|2024-04-30 06:50:00|4987.05|4985.55|4991.05|4989.55|4991.05|4989.55|4987.05|4985.55|1418
1714460100000|2024-04-30 06:55:00|4990.05|4988.55|4987.05|4985.55|4991.05|4989.55|4987.05|4985.55|2045
1714460400000|2024-04-30 07:00:00|4988.05|4986.55|4986.05|4984.55|4988.05|4986.55|4982.05|4980.55|11080
1714460700000|2024-04-30 07:05:00|4985.05|4983.55|4982.05|4980.55|4985.05|4983.55|4982.05|4980.55|4552
1714461000000|2024-04-30 07:10:00|4983.05|4981.55|4978.05|4976.55|4983.05|4981.55|4978.05|4976.55|7438
1714461300000|2024-04-30 07:15:00|4979.05|4977.55|4971.05|4969.55|4979.05|4977.55|4970.05|4968.55|3659
1714461600000|2024-04-30 07:20:00|4970.55|4969.05|4970.05|4968.55|4972.05|4970.55|4969.05|4967.55|3190
1714461900000|2024-04-30 07:25:00|4969.05|4967.55|4969.05|4967.55|4973.05|4971.55|4969.05|4967.55|3925
1714462200000|2024-04-30 07:30:00|4969.55|4968.05|4970.05|4968.55|4972.05|4970.55|4969.05|4967.55|2581
1714462500000|2024-04-30 07:35:00|4969.05|4967.55|4966.05|4964.55|4971.05|4969.55|4966.05|4964.55|3882
1714462800000|2024-04-30 07:40:00|4966.62|4965.12|4972.62|4971.12|4972.62|4971.12|4966.62|4965.12|3104
1714463100000|2024-04-30 07:45:00|4971.62|4970.12|4969.62|4968.12|4971.62|4970.12|4967.62|4966.12|3238
1714463400000|2024-04-30 07:50:00|4970.62|4969.12|4966.62|4965.12|4970.62|4969.12|4966.62|4965.12|2717
1714463700000|2024-04-30 07:55:00|4965.62|4964.12|4966.62|4965.12|4966.62|4965.12|4965.62|4964.12|4495
1714464000000|2024-04-30 08:00:00|4967.62|4966.12|4967.62|4966.12|4968.62|4967.12|4966.62|4965.12|2037
1714464300000|2024-04-30 08:05:00|4967.12|4965.62|4969.62|4968.12|4970.62|4969.12|4966.62|4965.12|5851
1714464600000|2024-04-30 08:10:00|4968.62|4967.12|4966.62|4965.12|4968.62|4967.12|4965.62|4964.12|2214
1714464900000|2024-04-30 08:15:00|4965.62|4964.12|4966.62|4965.12|4968.62|4967.12|4963.62|4962.12|12538
1714465200000|2024-04-30 08:20:00|4967.62|4966.12|4964.62|4963.12|4967.62|4966.12|4961.62|4960.12|3303
1714465500000|2024-04-30 08:25:00|4965.62|4964.12|4965.62|4964.12|4968.62|4967.12|4964.62|4963.12|4094
1714465800000|2024-04-30 08:30:00|4965.12|4963.62|4963.62|4962.12|4966.62|4965.12|4962.62|4961.12|3823
1714466100000|2024-04-30 08:35:00|4962.62|4961.12|4960.62|4959.12|4964.12|4962.62|4959.62|4958.12|3139
1714466400000|2024-04-30 08:40:00|4961.62|4960.12|4959.62|4958.12|4961.62|4960.12|4957.62|4956.12|1813
1714466700000|2024-04-30 08:45:00|4958.62|4957.12|4957.62|4956.12|4958.62|4957.12|4956.62|4955.12|4411
1714467000000|2024-04-30 08:50:00|4956.62|4955.12|4953.62|4952.12|4957.62|4956.12|4953.62|4952.12|8800
1714467300000|2024-04-30 08:55:00|4954.62|4953.12|4955.62|4954.12|4956.62|4955.12|4953.62|4952.12|7078
1714467600000|2024-04-30 09:00:00|4954.62|4953.12|4957.62|4956.12|4958.62|4957.12|4951.62|4950.12|9701
1714467900000|2024-04-30 09:05:00|4956.62|4955.12|4954.62|4953.12|4957.62|4956.12|4954.62|4953.12|5077
1714468200000|2024-04-30 09:10:00|4955.62|4954.12|4956.62|4955.12|4956.62|4955.12|4953.62|4952.12|10769
1714468500000|2024-04-30 09:15:00|4955.62|4954.12|4957.62|4956.12|4959.62|4958.12|4955.62|4954.12|5403
1714468800000|2024-04-30 09:20:00|4956.62|4955.12|4956.62|4955.12|4956.62|4955.12|4955.62|4954.12|4670
1714469100000|2024-04-30 09:25:00|4957.62|4956.12|4956.62|4955.12|4957.62|4956.12|4954.62|4953.12|3816
1714469400000|2024-04-30 09:30:00|4955.62|4954.12|4953.62|4952.12|4956.62|4955.12|4953.62|4952.12|2128
1714469700000|2024-04-30 09:35:00|4954.12|4952.62|4956.62|4955.12|4956.62|4955.12|4952.62|4951.12|2370
1714470000000|2024-04-30 09:40:00|4957.62|4956.12|4959.62|4958.12|4959.62|4958.12|4956.62|4955.12|6108
1714470300000|2024-04-30 09:45:00|4959.12|4957.62|4956.62|4955.12|4959.62|4958.12|4955.62|4954.12|3814
1714470600000|2024-04-30 09:50:00|4955.62|4954.12|4953.62|4952.12|4955.62|4954.12|4952.62|4951.12|2812
1714470900000|2024-04-30 09:55:00|4954.62|4953.12|4959.62|4958.12|4959.62|4958.12|4954.62|4953.12|2972
1714471200000|2024-04-30 10:00:00|4958.62|4957.12|4957.62|4956.12|4958.62|4957.12|4957.62|4956.12|2046
1714471500000|2024-04-30 10:05:00|4956.62|4955.12|4957.62|4956.12|4958.62|4957.12|4956.62|4955.12|2192
1714471800000|2024-04-30 10:10:00|4958.62|4957.12|4959.62|4958.12|4959.62|4958.12|4957.62|4956.12|3133
1714472100000|2024-04-30 10:15:00|4958.62|4957.12|4962.62|4961.12|4962.62|4961.12|4958.62|4957.12|3656
1714472400000|2024-04-30 10:20:00|4961.62|4960.12|4962.62|4961.12|4964.62|4963.12|4961.62|4960.12|2232
1714472700000|2024-04-30 10:25:00|4961.62|4960.12|4960.62|4959.12|4962.62|4961.12|4960.62|4959.12|993
1714473000000|2024-04-30 10:30:00|4959.62|4958.12|4961.62|4960.12|4962.62|4961.12|4959.62|4958.12|1294
1714473300000|2024-04-30 10:35:00|4960.62|4959.12|4965.62|4964.12|4965.62|4964.12|4960.62|4959.12|2920
1714473600000|2024-04-30 10:40:00|4964.62|4963.12|4962.62|4961.12|4965.62|4964.12|4962.62|4961.12|1902
1714473900000|2024-04-30 10:45:00|4963.62|4962.12|4966.62|4965.12|4966.62|4965.12|4962.62|4961.12|2124
1714474200000|2024-04-30 10:50:00|4967.62|4966.12|4965.62|4964.12|4969.62|4968.12|4965.62|4964.12|4222
1714474500000|2024-04-30 10:55:00|4966.62|4965.12|4966.62|4965.12|4966.62|4965.12|4965.62|4964.12|2466
1714474800000|2024-04-30 11:00:00|4967.12|4965.62|4962.62|4961.12|4967.12|4965.62|4962.62|4961.12|2983
1714475100000|2024-04-30 11:05:00|4963.62|4962.12|4963.62|4962.12|4963.62|4962.12|4962.62|4961.12|1294
1714475400000|2024-04-30 11:10:00|4964.62|4963.12|4967.62|4966.12|4967.62|4966.12|4964.62|4963.12|2961
1714475700000|2024-04-30 11:15:00|4967.12|4965.62|4966.62|4965.12|4967.62|4966.12|4966.62|4965.12|831
1714476000000|2024-04-30 11:20:00|4965.62|4964.12|4965.62|4964.12|4967.62|4966.12|4965.62|4964.12|1666
1714476300000|2024-04-30 11:25:00|4966.12|4964.62|4965.62|4964.12|4967.62|4966.12|4964.62|4963.12|1048
1714476600000|2024-04-30 11:30:00|4966.62|4965.12|4964.62|4963.12|4967.62|4966.12|4963.62|4962.12|6015
1714476900000|2024-04-30 11:35:00|4963.62|4962.12|4962.62|4961.12|4963.62|4962.12|4961.62|4960.12|1464
1714477200000|2024-04-30 11:40:00|4962.57|4961.07|4962.57|4961.07|4962.57|4961.07|4960.57|4959.07|1237
1714477500000|2024-04-30 11:45:00|4961.57|4960.07|4958.57|4957.07|4962.57|4961.07|4958.57|4957.07|2293
1714477800000|2024-04-30 11:50:00|4959.57|4958.07|4958.57|4957.07|4959.57|4958.07|4958.57|4957.07|6050
1714478100000|2024-04-30 11:55:00|4959.57|4958.07|4959.57|4958.07|4959.57|4958.07|4958.57|4957.07|2659
1714478400000|2024-04-30 12:00:00|4960.57|4959.07|4958.57|4957.07|4962.57|4961.07|4958.57|4957.07|3740
1714478700000|2024-04-30 12:05:00|4957.57|4956.07|4958.57|4957.07|4959.57|4958.07|4957.57|4956.07|841
1714479000000|2024-04-30 12:10:00|4957.57|4956.07|4959.57|4958.07|4959.57|4958.07|4956.57|4955.07|1427
1714479300000|2024-04-30 12:15:00|4958.57|4957.07|4962.57|4961.07|4962.57|4961.07|4958.57|4957.07|2630
1714479600000|2024-04-30 12:20:00|4963.57|4962.07|4962.57|4961.07|4964.57|4963.07|4961.57|4960.07|3592
1714479900000|2024-04-30 12:25:00|4961.57|4960.07|4958.07|4956.57|4962.57|4961.07|4958.07|4956.57|1818
1714480200000|2024-04-30 12:30:00|4957.57|4956.07|4945.57|4944.07|4957.57|4956.07|4944.57|4943.07|15083
1714480500000|2024-04-30 12:35:00|4946.57|4945.07|4946.57|4945.07|4950.57|4949.07|4946.57|4945.07|6127
1714480800000|2024-04-30 12:40:00|4946.07|4944.57|4950.57|4949.07|4950.57|4949.07|4944.57|4943.07|4497
1714481100000|2024-04-30 12:45:00|4949.57|4948.07|4951.57|4950.07|4952.57|4951.07|4948.57|4947.07|3107
1714481400000|2024-04-30 12:50:00|4952.57|4951.07|4951.57|4950.07|4954.57|4953.07|4949.57|4948.07|3070
1714481700000|2024-04-30 12:55:00|4950.57|4949.07|4945.57|4944.07|4951.57|4950.07|4944.57|4943.07|3528
1714482000000|2024-04-30 13:00:00|4945.07|4943.57|4943.57|4942.07|4945.57|4944.07|4941.57|4940.07|7360
1714482300000|2024-04-30 13:05:00|4942.57|4941.07|4944.57|4943.07|4949.57|4948.07|4942.57|4941.07|6331
1714482600000|2024-04-30 13:10:00|4943.57|4942.07|4946.57|4945.07|4947.57|4946.07|4943.57|4942.07|2847
1714482900000|2024-04-30 13:15:00|4947.57|4946.07|4948.57|4947.07|4948.57|4947.07|4946.57|4945.07|3182
1714483200000|2024-04-30 13:20:00|4947.57|4946.07|4944.57|4943.07|4948.57|4947.07|4943.57|4942.07|2180
1714483500000|2024-04-30 13:25:00|4945.57|4944.07|4944.57|4943.07|4945.57|4944.07|4944.57|4943.07|2469
1714483800000|2024-04-30 13:30:00|4943.57|4942.07|4943.57|4942.07|4945.57|4944.07|4940.57|4939.07|8639
1714484100000|2024-04-30 13:35:00|4942.57|4941.07|4947.57|4946.07|4948.57|4947.07|4942.57|4941.07|12526
1714484400000|2024-04-30 13:40:00|4948.57|4947.07|4953.57|4952.07|4954.57|4953.07|4948.07|4946.57|4098
1714484700000|2024-04-30 13:45:00|4952.57|4951.07|4948.57|4947.07|4953.57|4952.07|4948.57|4947.07|9971
1714485000000|2024-04-30 13:50:00|4949.57|4948.07|4948.57|4947.07|4949.57|4948.07|4944.57|4943.07|5293
1714485300000|2024-04-30 13:55:00|4947.57|4946.07|4949.57|4948.07|4952.07|4950.57|4947.57|4946.07|2947
1714485600000|2024-04-30 14:00:00|4950.57|4949.07|4952.57|4951.07|4953.57|4952.07|4948.57|4947.07|11609
1714485900000|2024-04-30 14:05:00|4953.57|4952.07|4954.57|4953.07|4955.57|4954.07|4951.57|4950.07|7132
1714486200000|2024-04-30 14:10:00|4954.41|4952.91|4950.41|4948.91|4955.41|4953.91|4947.41|4945.91|3754
1714486500000|2024-04-30 14:15:00|4949.41|4947.91|4956.41|4954.91|4956.41|4954.91|4949.41|4947.91|6465
1714486800000|2024-04-30 14:20:00|4955.41|4953.91|4951.41|4949.91|4957.41|4955.91|4951.41|4949.91|7016
1714487100000|2024-04-30 14:25:00|4952.41|4950.91|4946.41|4944.91|4952.41|4950.91|4946.41|4944.91|5123
1714487400000|2024-04-30 14:30:00|4947.41|4945.91|4942.41|4940.91|4947.41|4945.91|4940.41|4938.91|6962
1714487700000|2024-04-30 14:35:00|4943.41|4941.91|4945.41|4943.91|4946.41|4944.91|4942.41|4940.91|8226
1714488000000|2024-04-30 14:40:00|4946.41|4944.91|4946.41|4944.91|4947.41|4945.91|4945.41|4943.91|2695
1714488300000|2024-04-30 14:45:00|4947.41|4945.91|4947.41|4945.91|4948.41|4946.91|4945.41|4943.91|3890
1714488600000|2024-04-30 14:50:00|4948.41|4946.91|4944.41|4942.91|4948.41|4946.91|4943.41|4941.91|2482
1714488900000|2024-04-30 14:55:00|4943.41|4941.91|4939.41|4937.91|4944.41|4942.91|4939.41|4937.91|13089
1714489200000|2024-04-30 15:00:00|4938.41|4936.91|4933.41|4931.91|4938.41|4936.91|4932.41|4930.91|26742
1714489500000|2024-04-30 15:05:00|4932.41|4930.91|4917.41|4915.91|4932.41|4930.91|4917.41|4915.91|19355
1714489800000|2024-04-30 15:10:00|4918.41|4916.91|4916.41|4914.91|4924.41|4922.91|4915.41|4913.91|18358
1714490100000|2024-04-30 15:15:00|4917.41|4915.91|4921.41|4919.91|4922.41|4920.91|4916.41|4914.91|12978
1714490400000|2024-04-30 15:20:00|4920.41|4918.91|4920.41|4918.91|4922.41|4920.91|4919.41|4917.91|12989
1714490700000|2024-04-30 15:25:00|4921.41|4919.91|4920.41|4918.91|4922.41|4920.91|4918.41|4916.91|47718
1714491000000|2024-04-30 15:30:00|4918.37|4916.87|4918.37|4916.87|4918.37|4916.87|4915.37|4913.87|57452
1714491300000|2024-04-30 15:35:00|4920.37|4918.87|4920.37|4918.87|4922.37|4920.87|4919.37|4917.87|40191
1714491600000|2024-04-30 15:40:00|4919.37|4917.87|4919.37|4917.87|4920.37|4918.87|4918.37|4916.87|12490
1714491900000|2024-04-30 15:45:00|4918.37|4916.87|4919.37|4917.87|4920.37|4918.87|4918.37|4916.87|6805
1714492200000|2024-04-30 15:50:00|4920.37|4918.87|4919.37|4917.87|4920.37|4918.87|4917.37|4915.87|6635
1714492500000|2024-04-30 15:55:00|4920.37|4918.87|4923.37|4921.87|4924.37|4922.87|4919.37|4917.87|16995
1714492800000|2024-04-30 16:00:00|4922.37|4920.87|4917.37|4915.87|4922.37|4920.87|4917.37|4915.87|10387
1714493100000|2024-04-30 16:05:00|4917.87|4916.37|4917.37|4915.87|4917.87|4916.37|4915.37|4913.87|4949
1714493400000|2024-04-30 16:10:00|4918.37|4916.87|4920.37|4918.87|4920.37|4918.87|4917.37|4915.87|3735
1714493700000|2024-04-30 16:15:00|4919.87|4918.37|4921.37|4919.87|4921.37|4919.87|4919.37|4917.87|1393
1714494000000|2024-04-30 16:20:00|4922.37|4920.87|4922.37|4920.87|4923.37|4921.87|4922.37|4920.87|2521
1714494300000|2024-04-30 16:25:00|4923.37|4921.87|4919.37|4917.87|4923.37|4921.87|4919.37|4917.87|2493
1714494600000|2024-04-30 16:30:00|4920.37|4918.87|4910.37|4908.87|4920.37|4918.87|4909.37|4907.87|6694
1714494900000|2024-04-30 16:35:00|4910.87|4909.37|4910.37|4908.87|4914.37|4912.87|4910.37|4908.87|3597
1714495200000|2024-04-30 16:40:00|4909.87|4908.37|4909.37|4907.87|4910.37|4908.87|4907.37|4905.87|3477
1714495500000|2024-04-30 16:45:00|4908.37|4906.87|4908.37|4906.87|4910.37|4908.87|4907.37|4905.87|2315
1714495800000|2024-04-30 16:50:00|4909.37|4907.87|4910.37|4908.87|4910.37|4908.87|4908.37|4906.87|3148
1714496100000|2024-04-30 16:55:00|4909.87|4908.37|4913.37|4911.87|4913.37|4911.87|4909.87|4908.37|962
1714496400000|2024-04-30 17:00:00|4912.37|4910.87|4912.37|4910.87|4916.37|4914.87|4910.37|4908.87|1647
1714496700000|2024-04-30 17:05:00|4911.37|4909.87|4912.37|4910.87|4914.37|4912.87|4910.37|4908.87|1329
1714497000000|2024-04-30 17:10:00|4913.37|4911.87|4912.37|4910.87|4914.37|4912.87|4910.37|4908.87|1265
1714497300000|2024-04-30 17:15:00|4911.87|4910.37|4911.37|4909.87|4912.37|4910.87|4910.37|4908.87|1135
1714497600000|2024-04-30 17:20:00|4912.37|4910.87|4914.37|4912.87|4915.37|4913.87|4912.37|4910.87|1037
1714497900000|2024-04-30 17:25:00|4915.37|4913.87|4913.37|4911.87|4916.37|4914.87|4913.37|4911.87|1130
1714498200000|2024-04-30 17:30:00|4914.37|4912.87|4914.37|4912.87|4915.37|4913.87|4913.37|4911.87|429
1714498500000|2024-04-30 17:35:00|4913.37|4911.87|4915.37|4913.87|4916.37|4914.87|4913.37|4911.87|1103
1714498800000|2024-04-30 17:40:00|4916.37|4914.87|4914.87|4913.37|4917.37|4915.87|4913.37|4911.87|643
1714499100000|2024-04-30 17:45:00|4914.37|4912.87|4916.37|4914.87|4916.37|4914.87|4914.37|4912.87|587
1714499400000|2024-04-30 17:50:00|4917.37|4915.87|4918.37|4916.87|4918.37|4916.87|4916.37|4914.87|706
1714499700000|2024-04-30 17:55:00|4919.37|4917.87|4918.37|4916.87|4919.37|4917.87|4917.37|4915.87|649
1714500000000|2024-04-30 18:00:00|4918.87|4917.37|4919.37|4917.87|4919.37|4917.87|4918.37|4916.87|1035
1714500300000|2024-04-30 18:05:00|4918.37|4916.87|4916.37|4914.87|4918.37|4916.87|4915.37|4913.87|669
1714500600000|2024-04-30 18:10:00|4915.37|4913.87|4915.37|4913.87|4917.37|4915.87|4915.37|4913.87|312
1714500900000|2024-04-30 18:15:00|4916.37|4914.87|4915.37|4913.87|4916.37|4914.87|4914.37|4912.87|1034
1714501200000|2024-04-30 18:20:00|4916.37|4914.87|4914.37|4912.87|4917.37|4915.87|4914.37|4912.87|508
1714501500000|2024-04-30 18:25:00|4914.87|4913.37|4911.37|4909.87|4915.37|4913.87|4910.37|4908.87|723
1714501800000|2024-04-30 18:30:00|4911.87|4910.37|4914.37|4912.87|4914.37|4912.87|4911.87|4910.37|621
1714502100000|2024-04-30 18:35:00|4913.37|4911.87|4914.37|4912.87|4915.37|4913.87|4913.37|4911.87|432
1714502400000|2024-04-30 18:40:00|4914.87|4913.37|4913.37|4911.87|4915.37|4913.87|4912.37|4910.87|478
1714502700000|2024-04-30 18:45:00|4912.37|4910.87|4910.37|4908.87|4913.37|4911.87|4910.37|4908.87|657
1714503000000|2024-04-30 18:50:00|4909.37|4907.87|4908.37|4906.87|4909.37|4907.87|4906.37|4904.87|1087
1714503300000|2024-04-30 18:55:00|4907.37|4905.87|4909.37|4907.87|4909.37|4907.87|4907.37|4905.87|361
1714503600000|2024-04-30 19:00:00|4910.37|4908.87|4911.37|4909.87|4912.37|4910.87|4910.37|4908.87|1409
1714503900000|2024-04-30 19:05:00|4912.37|4910.87|4910.37|4908.87|4912.37|4910.87|4910.37|4908.87|628
1714504200000|2024-04-30 19:10:00|4911.37|4909.87|4910.37|4908.87|4911.37|4909.87|4910.37|4908.87|203
1714504500000|2024-04-30 19:15:00|4909.37|4907.87|4907.87|4906.37|4909.37|4907.87|4907.37|4905.87|679
1714504800000|2024-04-30 19:20:00|4908.37|4906.87|4907.37|4905.87|4909.37|4907.87|4906.37|4904.87|774
1714505100000|2024-04-30 19:25:00|4908.37|4906.87|4909.37|4907.87|4910.37|4908.87|4907.37|4905.87|1646
1714505400000|2024-04-30 19:30:00|4909.87|4908.37|4910.37|4908.87|4910.37|4908.87|4909.37|4907.87|533
1714505700000|2024-04-30 19:35:00|4909.37|4907.87|4908.37|4906.87|4910.37|4908.87|4908.37|4906.87|1686
1714506000000|2024-04-30 19:40:00|4909.37|4907.87|4907.37|4905.87|4910.37|4908.87|4907.37|4905.87|1612
1714506300000|2024-04-30 19:45:00|4907.87|4906.37|4909.37|4907.87|4910.37|4908.87|4907.37|4905.87|1793
1714506600000|2024-04-30 19:50:00|4908.37|4906.87|4904.37|4902.87|4909.37|4907.87|4904.37|4902.87|5905
1714506900000|2024-04-30 19:55:00|4903.37|4901.87|4899.87|4898.37|4905.37|4903.87|4899.37|4897.87|8153
1714507200000|2024-04-30 20:00:00|4900.42|4897.42|4903.62|4900.62|4908.02|4905.02|4892.72|4889.72|31
1714507500000|2024-04-30 20:05:00|4903.32|4900.32|4899.42|4896.42|4905.02|4902.02|4894.82|4891.82|0
1714507800000|2024-04-30 20:10:00|4899.62|4896.62|4899.62|4896.62|4900.22|4897.22|4897.12|4894.12|0
1714508100000|2024-04-30 20:15:00|4899.22|4896.22|4893.72|4890.72|4899.42|4896.42|4890.52|4887.52|0
1714508400000|2024-04-30 20:20:00|4893.42|4890.42|4895.22|4892.22|4896.12|4893.12|4893.32|4890.32|0
1714508700000|2024-04-30 20:25:00|4895.32|4892.32|4892.52|4889.52|4896.42|4893.42|4892.52|4889.52|0
1714509000000|2024-04-30 20:30:00|4892.32|4889.32|4893.52|4890.52|4895.22|4892.22|4892.32|4889.32|0
1714509300000|2024-04-30 20:35:00|4893.62|4890.62|4894.52|4891.52|4895.32|4892.32|4893.62|4890.62|0
1714509600000|2024-04-30 20:40:00|4894.72|4891.72|4894.72|4891.72|4895.42|4892.42|4894.22|4891.22|0
1714509900000|2024-04-30 20:45:00|4895.02|4892.02|4893.52|4890.52|4895.12|4892.12|4893.22|4890.22|0
1714510200000|2024-04-30 20:50:00|4893.42|4890.42|4893.92|4890.92|4894.22|4891.22|4893.42|4890.42|0
1714510500000|2024-04-30 20:55:00|4893.82|4890.82|4893.12|4890.12|4894.92|4891.92|4893.02|4890.02|0
1714510800000|2024-04-30 21:00:00|4893.22|4890.22|4892.92|4889.92|4893.82|4890.82|4892.82|4889.82|0
1714511100000|2024-04-30 21:05:00|4893.42|4890.42|4892.62|4889.62|4893.52|4890.52|4892.62|4889.62|0
1714511400000|2024-04-30 21:10:00|4892.72|4889.72|4892.62|4889.62|4892.92|4889.92|4892.22|4889.22|0
1714511700000|2024-04-30 21:15:00|4892.72|4889.72|4893.12|4890.12|4893.22|4890.22|4892.72|4889.72|0
1714512000000|2024-04-30 21:20:00|4893.32|4890.32|4893.22|4890.22|4893.32|4890.32|4893.02|4890.02|0
1714512300000|2024-04-30 21:25:00|4893.12|4890.12|4893.12|4890.12|4893.22|4890.22|4893.02|4890.02|0
1714512600000|2024-04-30 21:30:00|4893.02|4890.02|4892.92|4889.92|4893.02|4890.02|4892.92|4889.92|0
1714512900000|2024-04-30 21:35:00|4893.02|4890.02|4892.92|4889.92|4893.02|4890.02|4892.92|4889.92|0
1714513200000|2024-04-30 21:40:00|4892.82|4889.82|4891.82|4888.82|4892.82|4889.82|4891.82|4888.82|0
1714513500000|2024-04-30 21:45:00|4891.62|4888.62|4889.22|4886.22|4891.62|4888.62|4889.02|4886.02|0
1714513800000|2024-04-30 21:50:00|4889.12|4886.12|4889.72|4886.72|4889.72|4886.72|4888.72|4885.72|0
1714514100000|2024-04-30 21:55:00|4889.62|4886.62|4889.52|4886.52|4889.72|4886.72|4888.92|4885.92|0
1714514400000|2024-04-30 22:00:00|4889.02|4886.02|4896.72|4893.72|4897.42|4894.42|4888.92|4885.92|0
1714514700000|2024-04-30 22:05:00|4896.62|4893.62|4894.42|4891.42|4896.62|4893.62|4894.12|4891.12|0
1714515000000|2024-04-30 22:10:00|4894.52|4891.52|4894.52|4891.52|4895.62|4892.62|4893.22|4890.22|0
1714515300000|2024-04-30 22:15:00|4894.32|4891.32|4895.72|4892.72|4895.82|4892.82|4894.22|4891.22|0
1714515600000|2024-04-30 22:20:00|4895.52|4892.52|4895.72|4892.72|4896.02|4893.02|4894.32|4891.32|0
1714515900000|2024-04-30 22:25:00|4895.82|4892.82|4894.62|4891.62|4896.32|4893.32|4894.62|4891.62|0
1714516200000|2024-04-30 22:30:00|4894.52|4891.52|4896.72|4893.72|4896.72|4893.72|4894.52|4891.52|0
1714516500000|2024-04-30 22:35:00|4896.52|4893.52|4896.82|4893.82|4897.42|4894.42|4896.32|4893.32|0
1714516800000|2024-04-30 22:40:00|4896.92|4893.92|4896.72|4893.72|4897.42|4894.42|4896.32|4893.32|0
1714517100000|2024-04-30 22:45:00|4896.52|4893.52|4896.12|4893.12|4896.92|4893.92|4896.02|4893.02|0
1714517400000|2024-04-30 22:50:00|4896.02|4893.02|4896.92|4893.92|4896.92|4893.92|4896.02|4893.02|0
1714517700000|2024-04-30 22:55:00|4897.02|4894.02|4896.52|4893.52|4897.02|4894.02|4896.32|4893.32|0
1714518000000|2024-04-30 23:00:00|4896.62|4893.62|4896.52|4893.52|4896.82|4893.82|4895.82|4892.82|0
1714518300000|2024-04-30 23:05:00|4896.32|4893.32|4898.42|4895.42|4898.52|4895.52|4896.32|4893.32|0
1714518600000|2024-04-30 23:10:00|4898.52|4895.52|4898.72|4895.72|4899.32|4896.32|4897.92|4894.92|0
1714518900000|2024-04-30 23:15:00|4898.32|4895.32|4897.82|4894.82|4898.52|4895.52|4897.52|4894.52|0
1714519200000|2024-04-30 23:20:00|4897.72|4894.72|4897.12|4894.12|4897.92|4894.92|4897.02|4894.02|0
1714519500000|2024-04-30 23:25:00|4897.22|4894.22|4896.72|4893.72|4897.42|4894.42|4896.72|4893.72|0
1714519800000|2024-04-30 23:30:00|4896.62|4893.62|4895.22|4892.22|4896.72|4893.72|4895.02|4892.02|0
1714520100000|2024-04-30 23:35:00|4895.02|4892.02|4895.02|4892.02|4895.52|4892.52|4894.72|4891.72|0
1714520400000|2024-04-30 23:40:00|4895.12|4892.12|4896.52|4893.52|4896.52|4893.52|4895.12|4892.12|0
1714520700000|2024-04-30 23:45:00|4896.92|4893.92|4897.12|4894.12|4897.42|4894.42|4896.92|4893.92|0
1714521000000|2024-04-30 23:50:00|4897.02|4894.02|4896.32|4893.32|4897.22|4894.22|4896.02|4893.02|0
1714521300000|2024-04-30 23:55:00|4896.52|4893.52|4898.22|4895.22|4898.22|4895.22|4896.32|4893.32|0
1714521600000|2024-05-01 00:00:00|4898.22|4895.22|4899.12|4896.12|4899.22|4896.22|4898.02|4895.02|0
1714521900000|2024-05-01 00:05:00|4899.02|4896.02|4898.52|4895.52|4899.02|4896.02|4898.02|4895.02|0
1714522200000|2024-05-01 00:10:00|4898.72|4895.72|4898.02|4895.02|4898.92|4895.92|4897.72|4894.72|0
1714522500000|2024-05-01 00:15:00|4898.22|4895.22|4896.52|4893.52|4898.22|4895.22|4896.32|4893.32|0
1714522800000|2024-05-01 00:20:00|4896.62|4893.62|4897.02|4894.02|4897.52|4894.52|4896.52|4893.52|0
1714523100000|2024-05-01 00:25:00|4896.92|4893.92|4897.22|4894.22|4897.52|4894.52|4896.22|4893.22|0
1714523400000|2024-05-01 00:30:00|4897.52|4894.52|4897.62|4894.62|4897.62|4894.62|4896.82|4893.82|0
1714523700000|2024-05-01 00:35:00|4897.52|4894.52|4897.72|4894.72|4897.82|4894.82|4896.92|4893.92|0
1714524000000|2024-05-01 00:40:00|4897.52|4894.52|4897.02|4894.02|4897.72|4894.72|4896.92|4893.92|0
1714524300000|2024-05-01 00:45:00|4896.92|4893.92|4896.92|4893.92|4897.22|4894.22|4896.22|4893.22|0
1714524600000|2024-05-01 00:50:00|4896.82|4893.82|4897.72|4894.72|4898.42|4895.42|4896.72|4893.72|0
1714524900000|2024-05-01 00:55:00|4897.82|4894.82|4898.32|4895.32|4898.62|4895.62|4897.52|4894.52|0
1714525200000|2024-05-01 01:00:00|4898.42|4895.42|4898.22|4895.22|4898.42|4895.42|4897.52|4894.52|0
1714525500000|2024-05-01 01:05:00|4898.12|4895.12|4898.22|4895.22|4898.42|4895.42|4897.52|4894.52|0
1714525800000|2024-05-01 01:10:00|4898.02|4895.02|4898.42|4895.42|4899.02|4896.02|4898.02|4895.02|0
1714526100000|2024-05-01 01:15:00|4898.42|4895.42|4898.02|4895.02|4898.72|4895.72|4898.02|4895.02|0
1714526400000|2024-05-01 01:20:00|4898.12|4895.12|4898.42|4895.42|4898.62|4895.62|4897.72|4894.72|0
1714526700000|2024-05-01 01:25:00|4898.32|4895.32|4898.72|4895.72|4898.72|4895.72|4897.22|4894.22|0
1714527000000|2024-05-01 01:30:00|4899.12|4896.12|4898.22|4895.22|4899.12|4896.12|4898.02|4895.02|0
1714527300000|2024-05-01 01:35:00|4898.12|4895.12|4897.52|4894.52|4898.12|4895.12|4897.12|4894.12|0
1714527600000|2024-05-01 01:40:00|4897.62|4894.62|4898.62|4895.62|4898.62|4895.62|4897.62|4894.62|0
1714527900000|2024-05-01 01:45:00|4898.32|4895.32|4898.42|4895.42|4898.62|4895.62|4898.12|4895.12|0
1714528200000|2024-05-01 01:50:00|4898.52|4895.52|4897.62|4894.62|4898.72|4895.72|4897.42|4894.42|0
1714528500000|2024-05-01 01:55:00|4897.52|4894.52|4897.62|4894.62|4897.72|4894.72|4897.42|4894.42|0
1714528800000|2024-05-01 02:00:00|4897.92|4894.92|4897.22|4894.22|4897.92|4894.92|4896.92|4893.92|0
1714529100000|2024-05-01 02:05:00|4897.02|4894.02|4896.22|4893.22|4897.22|4894.22|4896.02|4893.02|0
1714529400000|2024-05-01 02:10:00|4896.52|4893.52|4896.52|4893.52|4896.92|4893.92|4896.22|4893.22|0
1714529700000|2024-05-01 02:15:00|4896.22|4893.22|4896.72|4893.72|4896.92|4893.92|4896.22|4893.22|0
1714530000000|2024-05-01 02:20:00|4896.82|4893.82|4897.22|4894.22|4897.22|4894.22|4896.72|4893.72|0
1714530300000|2024-05-01 02:25:00|4897.02|4894.02|4897.02|4894.02|4897.02|4894.02|4896.92|4893.92|0
1714530600000|2024-05-01 02:30:00|4897.22|4894.22|4897.42|4894.42|4897.62|4894.62|4897.02|4894.02|0
1714530900000|2024-05-01 02:35:00|4897.22|4894.22|4898.92|4895.92|4899.12|4896.12|4897.02|4894.02|0
1714531200000|2024-05-01 02:40:00|4899.02|4896.02|4898.72|4895.72|4899.22|4896.22|4898.62|4895.62|0
1714531500000|2024-05-01 02:45:00|4898.62|4895.62|4898.72|4895.72|4898.72|4895.72|4898.22|4895.22|0
1714531800000|2024-05-01 02:50:00|4898.62|4895.62|4898.62|4895.62|4899.22|4896.22|4898.42|4895.42|0
1714532100000|2024-05-01 02:55:00|4898.42|4895.42|4898.62|4895.62|4898.62|4895.62|4898.32|4895.32|0
1714532400000|2024-05-01 03:00:00|4898.92|4895.92|4899.62|4896.62|4900.02|4897.02|4898.92|4895.92|0
1714532700000|2024-05-01 03:05:00|4899.72|4896.72|4899.72|4896.72|4899.92|4896.92|4899.62|4896.62|0
1714533000000|2024-05-01 03:10:00|4899.62|4896.62|4899.42|4896.42|4900.12|4897.12|4899.42|4896.42|0
1714533300000|2024-05-01 03:15:00|4899.12|4896.12|4899.42|4896.42|4899.62|4896.62|4899.12|4896.12|0
1714533600000|2024-05-01 03:20:00|4899.62|4896.62|4899.62|4896.62|4899.62|4896.62|4899.42|4896.42|0
1714533900000|2024-05-01 03:25:00|4899.72|4896.72|4899.62|4896.62|4900.12|4897.12|4899.62|4896.62|0
1714534200000|2024-05-01 03:30:00|4899.82|4896.82|4899.92|4896.92|4900.32|4897.32|4899.72|4896.72|0
1714534500000|2024-05-01 03:35:00|4900.02|4897.02|4899.92|4896.92|4900.32|4897.32|4899.72|4896.72|0
1714534800000|2024-05-01 03:40:00|4900.02|4897.02|4900.12|4897.12|4900.32|4897.32|4899.92|4896.92|0
1714535100000|2024-05-01 03:45:00|4899.92|4896.92|4899.92|4896.92|4900.12|4897.12|4899.32|4896.32|0
1714535400000|2024-05-01 03:50:00|4899.82|4896.82|4900.62|4897.62|4900.62|4897.62|4899.72|4896.72|0
1714535700000|2024-05-01 03:55:00|4900.72|4897.72|4900.82|4897.82|4900.92|4897.92|4900.62|4897.62|0
1714536000000|2024-05-01 04:00:00|4900.72|4897.72|4900.82|4897.82|4900.92|4897.92|4900.42|4897.42|0
1714536300000|2024-05-01 04:05:00|4900.92|4897.92|4900.92|4897.92|4900.92|4897.92|4900.62|4897.62|0
1714536600000|2024-05-01 04:10:00|4900.82|4897.82|4900.32|4897.32|4900.82|4897.82|4900.22|4897.22|0
1714536900000|2024-05-01 04:15:00|4900.32|4897.32|4900.62|4897.62|4900.72|4897.72|4900.32|4897.32|0
1714537200000|2024-05-01 04:20:00|4900.42|4897.42|4900.12|4897.12|4900.42|4897.42|4900.12|4897.12|0
1714537500000|2024-05-01 04:25:00|4900.02|4897.02|4900.12|4897.12|4900.32|4897.32|4899.92|4896.92|0
1714537800000|2024-05-01 04:30:00|4900.12|4897.12|4900.12|4897.12|4900.32|4897.32|4899.72|4896.72|0
1714538100000|2024-05-01 04:35:00|4900.22|4897.22|4900.42|4897.42|4900.52|4897.52|4900.12|4897.12|0
1714538400000|2024-05-01 04:40:00|4900.32|4897.32|4900.32|4897.32|4900.52|4897.52|4900.32|4897.32|0
1714538700000|2024-05-01 04:45:00|4900.52|4897.52|4901.12|4898.12|4901.12|4898.12|4900.42|4897.42|0
1714539000000|2024-05-01 04:50:00|4901.32|4898.32|4900.82|4897.82|4901.32|4898.32|4900.82|4897.82|0
1714539300000|2024-05-01 04:55:00|4900.92|4897.92|4900.92|4897.92|4901.12|4898.12|4900.82|4897.82|0
1714539600000|2024-05-01 05:00:00|4900.62|4897.62|4900.32|4897.32|4900.82|4897.82|4900.32|4897.32|0
1714539900000|2024-05-01 05:05:00|4900.42|4897.42|4900.12|4897.12|4900.62|4897.62|4900.12|4897.12|0
1714540200000|2024-05-01 05:10:00|4900.22|4897.22|4900.12|4897.12|4900.22|4897.22|4899.92|4896.92|0
1714540500000|2024-05-01 05:15:00|4900.22|4897.22|4900.12|4897.12|4900.32|4897.32|4899.72|4896.72|0
1714540800000|2024-05-01 05:20:00|4900.02|4897.02|4899.42|4896.42|4900.12|4897.12|4899.22|4896.22|0
1714541100000|2024-05-01 05:25:00|4899.62|4896.62|4898.92|4895.92|4899.72|4896.72|4898.92|4895.92|0
1714541400000|2024-05-01 05:30:00|4898.92|4895.92|4898.92|4895.92|4899.12|4896.12|4898.42|4895.42|0
1714541700000|2024-05-01 05:35:00|4899.12|4896.12|4899.22|4896.22|4899.42|4896.42|4898.92|4895.92|0
1714542000000|2024-05-01 05:40:00|4899.12|4896.12|4898.22|4895.22|4899.12|4896.12|4897.92|4894.92|0
1714542300000|2024-05-01 05:45:00|4898.62|4895.62|4898.92|4895.92|4899.02|4896.02|4898.42|4895.42|0
1714542600000|2024-05-01 05:50:00|4898.82|4895.82|4899.22|4896.22|4899.22|4896.22|4898.82|4895.82|0
1714542900000|2024-05-01 05:55:00|4899.12|4896.12|4898.42|4895.42|4899.22|4896.22|4898.42|4895.42|0
1714543200000|2024-05-01 06:00:00|4898.52|4895.52|4898.12|4895.12|4899.72|4896.72|4898.12|4895.12|0
1714543500000|2024-05-01 06:05:00|4898.02|4895.02|4897.02|4894.02|4898.12|4895.12|4896.52|4893.52|0
1714543800000|2024-05-01 06:10:00|4896.92|4893.92|4897.62|4894.62|4897.92|4894.92|4896.72|4893.72|0
1714544100000|2024-05-01 06:15:00|4897.62|4894.62|4896.62|4893.62|4897.62|4894.62|4896.52|4893.52|0
1714544400000|2024-05-01 06:20:00|4896.52|4893.52|4896.42|4893.42|4896.92|4893.92|4896.22|4893.22|0
1714544700000|2024-05-01 06:25:00|4896.22|4893.22|4895.72|4892.72|4896.52|4893.52|4895.42|4892.42|0
1714545000000|2024-05-01 06:30:00|4895.82|4892.82|4895.22|4892.22|4895.82|4892.82|4893.92|4890.92|0
1714545300000|2024-05-01 06:35:00|4895.32|4892.32|4894.22|4891.22|4895.72|4892.72|4894.02|4891.02|0
1714545600000|2024-05-01 06:40:00|4894.42|4891.42|4894.12|4891.12|4894.52|4891.52|4893.82|4890.82|0
1714545900000|2024-05-01 06:45:00|4894.22|4891.22|4894.42|4891.42|4894.72|4891.72|4893.82|4890.82|0
1714546200000|2024-05-01 06:50:00|4894.52|4891.52|4893.82|4890.82|4894.52|4891.52|4893.62|4890.62|0
1714546500000|2024-05-01 06:55:00|4893.72|4890.72|4895.22|4892.22|4895.42|4892.42|4893.22|4890.22|0
1714546800000|2024-05-01 07:00:00|4895.02|4892.02|4895.42|4892.42|4896.02|4893.02|4894.92|4891.92|0
1714547100000|2024-05-01 07:05:00|4895.52|4892.52|4895.02|4892.02|4895.72|4892.72|4893.82|4890.82|0
1714547400000|2024-05-01 07:10:00|4895.22|4892.22|4894.92|4891.92|4895.42|4892.42|4894.42|4891.42|0
1714547700000|2024-05-01 07:15:00|4894.92|4891.92|4895.22|4892.22|4895.22|4892.22|4894.52|4891.52|0
1714548000000|2024-05-01 07:20:00|4895.02|4892.02|4896.52|4893.52|4896.92|4893.92|4895.02|4892.02|0
1714548300000|2024-05-01 07:25:00|4896.72|4893.72|4895.02|4892.02|4896.72|4893.72|4894.92|4891.92|0
1714548600000|2024-05-01 07:30:00|4894.92|4891.92|4894.72|4891.72|4895.02|4892.02|4894.22|4891.22|0
1714548900000|2024-05-01 07:35:00|4894.82|4891.82|4893.52|4890.52|4894.92|4891.92|4893.02|4890.02|0
1714549200000|2024-05-01 07:40:00|4893.42|4890.42|4893.22|4890.22|4894.32|4891.32|4893.22|4890.22|0
1714549500000|2024-05-01 07:45:00|4893.12|4890.12|4890.92|4887.92|4893.12|4890.12|4890.82|4887.82|0
1714549800000|2024-05-01 07:50:00|4891.02|4888.02|4890.52|4887.52|4891.12|4888.12|4890.02|4887.02|0
1714550100000|2024-05-01 07:55:00|4890.42|4887.42|4891.72|4888.72|4891.82|4888.82|4890.12|4887.12|0
1714550400000|2024-05-01 08:00:00|4891.32|4888.32|4892.22|4889.22|4892.32|4889.32|4891.32|4888.32|0
1714550700000|2024-05-01 08:05:00|4892.02|4889.02|4892.72|4889.72|4894.02|4891.02|4892.02|4889.02|0
1714551000000|2024-05-01 08:10:00|4892.82|4889.82|4892.52|4889.52|4893.52|4890.52|4892.32|4889.32|0
1714551300000|2024-05-01 08:15:00|4892.82|4889.82|4891.12|4888.12|4893.02|4890.02|4891.12|4888.12|0
1714551600000|2024-05-01 08:20:00|4891.02|4888.02|4892.82|4889.82|4893.22|4890.22|4891.02|4888.02|0
1714551900000|2024-05-01 08:25:00|4892.92|4889.92|4892.52|4889.52|4893.82|4890.82|4892.32|4889.32|0
1714552200000|2024-05-01 08:30:00|4892.62|4889.62|4893.22|4890.22|4893.52|4890.52|4892.52|4889.52|0
1714552500000|2024-05-01 08:35:00|4893.32|4890.32|4892.32|4889.32|4893.62|4890.62|4892.22|4889.22|0
1714552800000|2024-05-01 08:40:00|4892.22|4889.22|4891.12|4888.12|4892.82|4889.82|4891.12|4888.12|0
1714553100000|2024-05-01 08:45:00|4891.32|4888.32|4891.82|4888.82|4891.92|4888.92|4890.82|4887.82|0
1714553400000|2024-05-01 08:50:00|4891.72|4888.72|4892.02|4889.02|4892.22|4889.22|4891.02|4888.02|0
1714553700000|2024-05-01 08:55:00|4891.82|4888.82|4892.82|4889.82|4893.72|4890.72|4891.82|4888.82|0
1714554000000|2024-05-01 09:00:00|4892.72|4889.72|4891.02|4888.02|4893.02|4890.02|4891.02|4888.02|0
1714554300000|2024-05-01 09:05:00|4890.92|4887.92|4887.12|4884.12|4891.82|4888.82|4886.32|4883.32|0
1714554600000|2024-05-01 09:10:00|4886.92|4883.92|4887.62|4884.62|4887.82|4884.82|4885.82|4882.82|0
1714554900000|2024-05-01 09:15:00|4887.82|4884.82|4888.32|4885.32|4888.42|4885.42|4887.62|4884.62|0
1714555200000|2024-05-01 09:20:00|4888.12|4885.12|4887.82|4884.82|4888.32|4885.32|4887.12|4884.12|0
1714555500000|2024-05-01 09:25:00|4887.62|4884.62|4886.42|4883.42|4888.12|4885.12|4886.42|4883.42|0
1714555800000|2024-05-01 09:30:00|4886.62|4883.62|4884.92|4881.92|4886.82|4883.82|4883.92|4880.92|0
1714556100000|2024-05-01 09:35:00|4884.82|4881.82|4885.42|4882.42|4886.02|4883.02|4884.72|4881.72|0
1714556400000|2024-05-01 09:40:00|4885.22|4882.22|4885.82|4882.82|4886.22|4883.22|4885.12|4882.12|0
1714556700000|2024-05-01 09:45:00|4885.62|4882.62|4887.62|4884.62|4887.82|4884.82|4885.62|4882.62|0
1714557000000|2024-05-01 09:50:00|4887.42|4884.42|4887.32|4884.32|4888.42|4885.42|4887.12|4884.12|0
1714557300000|2024-05-01 09:55:00|4887.42|4884.42|4886.62|4883.62|4887.82|4884.82|4886.62|4883.62|0
1714557600000|2024-05-01 10:00:00|4886.82|4883.82|4885.42|4882.42|4886.82|4883.82|4885.42|4882.42|0
1714557900000|2024-05-01 10:05:00|4886.02|4883.02|4886.42|4883.42|4886.82|4883.82|4885.92|4882.92|0
1714558200000|2024-05-01 10:10:00|4886.52|4883.52|4885.12|4882.12|4886.62|4883.62|4884.92|4881.92|0
1714558500000|2024-05-01 10:15:00|4884.92|4881.92|4885.92|4882.92|4885.92|4882.92|4884.92|4881.92|0
1714558800000|2024-05-01 10:20:00|4886.12|4883.12|4884.92|4881.92|4886.62|4883.62|4884.72|4881.72|0
1714559100000|2024-05-01 10:25:00|4885.02|4882.02|4883.92|4880.92|4885.22|4882.22|4883.92|4880.92|0
1714559400000|2024-05-01 10:30:00|4884.22|4881.22|4883.92|4880.92|4884.72|4881.72|4882.62|4879.62|0
1714559700000|2024-05-01 10:35:00|4883.82|4880.82|4885.42|4882.42|4886.12|4883.12|4883.42|4880.42|0
1714560000000|2024-05-01 10:40:00|4885.22|4882.22|4886.12|4883.12|4886.32|4883.32|4884.92|4881.92|0
1714560300000|2024-05-01 10:45:00|4886.02|4883.02|4886.82|4883.82|4887.32|4884.32|4885.92|4882.92|0
1714560600000|2024-05-01 10:50:00|4886.62|4883.62|4886.82|4883.82|4886.92|4883.92|4886.02|4883.02|0
1714560900000|2024-05-01 10:55:00|4886.92|4883.92|4888.62|4885.62|4888.92|4885.92|4886.92|4883.92|0
1714561200000|2024-05-01 11:00:00|4888.52|4885.52|4888.42|4885.42|4889.12|4886.12|4887.42|4884.42|0
1714561500000|2024-05-01 11:05:00|4888.32|4885.32|4888.82|4885.82|4889.42|4886.42|4888.32|4885.32|0
1714561800000|2024-05-01 11:10:00|4889.02|4886.02|4889.52|4886.52|4889.62|4886.62|4888.62|4885.62|0
1714562100000|2024-05-01 11:15:00|4889.42|4886.42|4889.52|4886.52|4889.62|4886.62|4889.02|4886.02|0
1714562400000|2024-05-01 11:20:00|4889.32|4886.32|4890.32|4887.32|4891.12|4888.12|4889.12|4886.12|0
1714562700000|2024-05-01 11:25:00|4890.22|4887.22|4889.02|4886.02|4890.82|4887.82|4888.82|4885.82|0
1714563000000|2024-05-01 11:30:00|4889.12|4886.12|4889.02|4886.02|4890.12|4887.12|4888.82|4885.82|0
1714563300000|2024-05-01 11:35:00|4888.92|4885.92|4888.82|4885.82|4889.12|4886.12|4888.62|4885.62|0
1714563600000|2024-05-01 11:40:00|4888.72|4885.72|4889.32|4886.32|4889.32|4886.32|4888.42|4885.42|0
1714563900000|2024-05-01 11:45:00|4889.12|4886.12|4889.02|4886.02|4889.52|4886.52|4888.62|4885.62|0
1714564200000|2024-05-01 11:50:00|4888.92|4885.92|4886.12|4883.12|4888.92|4885.92|4885.82|4882.82|0
1714564500000|2024-05-01 11:55:00|4886.02|4883.02|4886.82|4883.82|4887.12|4884.12|4885.92|4882.92|0
1714564800000|2024-05-01 12:00:00|4886.62|4883.62|4888.62|4885.62|4888.82|4885.82|4886.12|4883.12|0
1714565100000|2024-05-01 12:05:00|4888.82|4885.82|4887.82|4884.82|4888.82|4885.82|4887.12|4884.12|0
1714565400000|2024-05-01 12:10:00|4888.12|4885.12|4887.92|4884.92|4889.52|4886.52|4887.62|4884.62|0
1714565700000|2024-05-01 12:15:00|4888.92|4885.92|4890.32|4887.32|4890.52|4887.52|4886.12|4883.12|0
1714566000000|2024-05-01 12:20:00|4890.42|4887.42|4889.02|4886.02|4890.62|4887.62|4888.62|4885.62|0
1714566300000|2024-05-01 12:25:00|4889.22|4886.22|4888.62|4885.62|4890.22|4887.22|4888.62|4885.62|0
1714566600000|2024-05-01 12:30:00|4888.72|4885.72|4891.92|4888.92|4895.72|4892.72|4887.82|4884.82|0
1714566900000|2024-05-01 12:35:00|4891.82|4888.82|4894.02|4891.02|4895.02|4892.02|4891.72|4888.72|0
1714567200000|2024-05-01 12:40:00|4894.12|4891.12|4893.52|4890.52|4894.12|4891.12|4891.82|4888.82|0
1714567500000|2024-05-01 12:45:00|4893.72|4890.72|4893.72|4890.72|4895.22|4892.22|4893.22|4890.22|0
1714567800000|2024-05-01 12:50:00|4893.82|4890.82|4893.22|4890.22|4894.22|4891.22|4893.02|4890.02|0
1714568100000|2024-05-01 12:55:00|4893.32|4890.32|4893.02|4890.02|4894.22|4891.22|4892.02|4889.02|0
1714568400000|2024-05-01 13:00:00|4892.82|4889.82|4892.82|4889.82|4894.02|4891.02|4892.42|4889.42|0
1714568700000|2024-05-01 13:05:00|4892.92|4889.92|4894.02|4891.02|4894.42|4891.42|4892.52|4889.52|0
1714569000000|2024-05-01 13:10:00|4894.22|4891.22|4895.42|4892.42|4896.12|4893.12|4893.82|4890.82|0
1714569300000|2024-05-01 13:15:00|4895.32|4892.32|4896.52|4893.52|4897.02|4894.02|4895.22|4892.22|0
1714569600000|2024-05-01 13:20:00|4896.22|4893.22|4896.22|4893.22|4897.02|4894.02|4896.02|4893.02|0
1714569900000|2024-05-01 13:25:00|4896.12|4893.12|4896.22|4893.22|4897.62|4894.62|4895.42|4892.42|0
1714570200000|2024-05-01 13:30:00|4895.52|4892.52|4898.22|4895.22|4898.62|4895.62|4894.72|4891.72|0
1714570500000|2024-05-01 13:35:00|4898.12|4895.12|4896.22|4893.22|4899.12|4896.12|4895.92|4892.92|0
1714570800000|2024-05-01 13:40:00|4896.02|4893.02|4893.32|4890.32|4896.02|4893.02|4892.82|4889.82|0
1714571100000|2024-05-01 13:45:00|4893.52|4890.52|4893.22|4890.22|4894.02|4891.02|4892.02|4889.02|0
1714571400000|2024-05-01 13:50:00|4893.32|4890.32|4891.32|4888.32|4894.02|4891.02|4891.12|4888.12|0
1714571700000|2024-05-01 13:55:00|4891.72|4888.72|4892.22|4889.22|4892.72|4889.72|4889.52|4886.52|0
1714572000000|2024-05-01 14:00:00|4892.92|4889.92|4888.82|4885.82|4895.12|4892.12|4887.42|4884.42|0
1714572300000|2024-05-01 14:05:00|4888.62|4885.62|4889.82|4886.82|4893.52|4890.52|4888.42|4885.42|0
1714572600000|2024-05-01 14:10:00|4890.02|4887.02|4891.12|4888.12|4892.22|4889.22|4887.12|4884.12|0
1714572900000|2024-05-01 14:15:00|4891.02|4888.02|4891.02|4888.02|4892.02|4889.02|4889.62|4886.62|0
1714573200000|2024-05-01 14:20:00|4891.12|4888.12|4889.12|4886.12|4892.02|4889.02|4888.82|4885.82|0
1714573500000|2024-05-01 14:25:00|4889.32|4886.32|4892.02|4889.02|4893.82|4890.82|4888.82|4885.82|0
1714573800000|2024-05-01 14:30:00|4892.22|4889.22|4892.82|4889.82|4893.32|4890.32|4890.32|4887.32|0
1714574100000|2024-05-01 14:35:00|4893.02|4890.02|4894.22|4891.22|4894.92|4891.92|4892.82|4889.82|0
1714574400000|2024-05-01 14:40:00|4893.92|4890.92|4893.52|4890.52|4893.92|4890.92|4891.32|4888.32|0
1714574700000|2024-05-01 14:45:00|4893.62|4890.62|4894.72|4891.72|4895.72|4892.72|4893.22|4890.22|0
1714575000000|2024-05-01 14:50:00|4894.52|4891.52|4895.22|4892.22|4895.72|4892.72|4894.02|4891.02|0
1714575300000|2024-05-01 14:55:00|4895.42|4892.42|4895.72|4892.72|4897.22|4894.22|4894.42|4891.42|0
1714575600000|2024-05-01 15:00:00|4895.92|4892.92|4895.92|4892.92|4896.22|4893.22|4894.22|4891.22|0
1714575900000|2024-05-01 15:05:00|4896.02|4893.02|4892.02|4889.02|4896.52|4893.52|4891.82|4888.82|0
1714576200000|2024-05-01 15:10:00|4892.22|4889.22|4890.62|4887.62|4892.32|4889.32|4890.52|4887.52|0
1714576500000|2024-05-01 15:15:00|4891.02|4888.02|4887.92|4884.92|4891.12|4888.12|4886.92|4883.92|0
1714576800000|2024-05-01 15:20:00|4888.12|4885.12|4890.12|4887.12|4891.12|4888.12|4887.62|4884.62|0
1714577100000|2024-05-01 15:25:00|4890.32|4887.32|4892.22|4889.22|4892.22|4889.22|4889.62|4886.62|0
1714577400000|2024-05-01 15:30:00|4892.02|4889.02|4892.72|4889.72|4893.22|4890.22|4890.82|4887.82|0
1714577700000|2024-05-01 15:35:00|4892.82|4889.82|4893.82|4890.82|4893.82|4890.82|4891.82|4888.82|0
1714578000000|2024-05-01 15:40:00|4894.02|4891.02|4895.52|4892.52|4896.02|4893.02|4893.72|4890.72|0
1714578300000|2024-05-01 15:45:00|4895.42|4892.42|4892.52|4889.52|4895.72|4892.72|4892.32|4889.32|0
1714578600000|2024-05-01 15:50:00|4892.22|4889.22|4889.82|4886.82|4892.82|4889.82|4889.32|4886.32|0
1714578900000|2024-05-01 15:55:00|4889.62|4886.62|4888.32|4885.32|4891.12|4888.12|4887.92|4884.92|0
1714579200000|2024-05-01 16:00:00|4888.12|4885.12|4889.62|4886.62|4890.02|4887.02|4885.62|4882.62|0
1714579500000|2024-05-01 16:05:00|4889.52|4886.52|4890.02|4887.02|4890.02|4887.02|4887.92|4884.92|0
1714579800000|2024-05-01 16:10:00|4890.12|4887.12|4892.82|4889.82|4893.72|4890.72|4890.12|4887.12|0
1714580100000|2024-05-01 16:15:00|4893.02|4890.02|4891.52|4888.52|4893.72|4890.72|4891.02|4888.02|0
1714580400000|2024-05-01 16:20:00|4891.32|4888.32|4891.72|4888.72|4893.22|4890.22|4890.82|4887.82|0
1714580700000|2024-05-01 16:25:00|4891.82|4888.82|4893.72|4890.72|4894.22|4891.22|4891.72|4888.72|0
1714581000000|2024-05-01 16:30:00|4893.52|4890.52|4891.32|4888.32|4893.72|4890.72|4891.02|4888.02|0
1714581300000|2024-05-01 16:35:00|4891.12|4888.12|4891.12|4888.12|4892.72|4889.72|4890.32|4887.32|0
1714581600000|2024-05-01 16:40:00|4891.02|4888.02|4890.12|4887.12|4891.72|4888.72|4889.82|4886.82|0
1714581900000|2024-05-01 16:45:00|4890.02|4887.02|4890.82|4887.82|4891.32|4888.32|4889.82|4886.82|0
1714582200000|2024-05-01 16:50:00|4890.62|4887.62|4890.52|4887.52|4891.32|4888.32|4888.62|4885.62|0
1714582500000|2024-05-01 16:55:00|4890.62|4887.62|4889.32|4886.32|4891.52|4888.52|4888.42|4885.42|0
1714582800000|2024-05-01 17:00:00|4889.52|4886.52|4888.42|4885.42|4890.62|4887.62|4887.92|4884.92|0
1714583100000|2024-05-01 17:05:00|4888.32|4885.32|4888.12|4885.12|4889.32|4886.32|4887.32|4884.32|0
1714583400000|2024-05-01 17:10:00|4887.92|4884.92|4886.62|4883.62|4889.02|4886.02|4886.42|4883.42|0
1714583700000|2024-05-01 17:15:00|4886.82|4883.82|4886.12|4883.12|4887.82|4884.82|4885.92|4882.92|0
1714584000000|2024-05-01 17:20:00|4886.32|4883.32|4891.12|4888.12|4891.52|4888.52|4886.12|4883.12|0
1714584300000|2024-05-01 17:25:00|4891.02|4888.02|4891.32|4888.32|4891.82|4888.82|4889.82|4886.82|0
1714584600000|2024-05-01 17:30:00|4891.52|4888.52|4893.52|4890.52|4893.52|4890.52|4891.12|4888.12|0
1714584900000|2024-05-01 17:35:00|4893.72|4890.72|4893.32|4890.32|4895.92|4892.92|4893.22|4890.22|0
1714585200000|2024-05-01 17:40:00|4893.52|4890.52|4891.12|4888.12|4893.72|4890.72|4890.82|4887.82|0
1714585500000|2024-05-01 17:45:00|4891.32|4888.32|4893.22|4890.22|4893.82|4890.82|4890.82|4887.82|0
1714585800000|2024-05-01 17:50:00|4892.82|4889.82|4893.32|4890.32|4893.32|4890.32|4891.72|4888.72|0
1714586100000|2024-05-01 17:55:00|4893.52|4890.52|4893.02|4890.02|4894.02|4891.02|4891.72|4888.72|0
1714586400000|2024-05-01 18:00:00|4893.92|4890.92|4900.32|4897.32|4901.12|4898.12|4891.72|4888.72|0
1714586700000|2024-05-01 18:05:00|4900.12|4897.12|4896.22|4893.22|4902.12|4899.12|4894.52|4891.52|0
1714587000000|2024-05-01 18:10:00|4895.92|4892.92|4895.52|4892.52|4897.12|4894.12|4892.02|4889.02|0
1714587300000|2024-05-01 18:15:00|4895.42|4892.42|4896.92|4893.92|4898.12|4895.12|4895.02|4892.02|0
1714587600000|2024-05-01 18:20:00|4896.72|4893.72|4898.22|4895.22|4899.12|4896.12|4895.22|4892.22|0
1714587900000|2024-05-01 18:25:00|4898.12|4895.12|4907.22|4904.22|4907.92|4904.92|4897.62|4894.62|0
1714588200000|2024-05-01 18:30:00|4907.32|4904.32|4907.32|4904.32|4908.92|4905.92|4892.82|4889.82|0
1714588500000|2024-05-01 18:35:00|4907.22|4904.22|4914.62|4911.62|4916.52|4913.52|4894.92|4891.92|0
1714588800000|2024-05-01 18:40:00|4914.92|4911.92|4933.02|4930.02|4933.32|4930.32|4912.62|4909.62|0
1714589100000|2024-05-01 18:45:00|4932.82|4929.82|4929.42|4926.42|4934.02|4931.02|4921.22|4918.22|0
1714589400000|2024-05-01 18:50:00|4929.32|4926.32|4934.52|4931.52|4935.52|4932.52|4929.32|4926.32|0
1714589700000|2024-05-01 18:55:00|4934.72|4931.72|4936.22|4933.22|4936.92|4933.92|4929.42|4926.42|0
1714590000000|2024-05-01 19:00:00|4936.52|4933.52|4932.22|4929.22|4942.12|4939.12|4932.22|4929.22|0
1714590300000|2024-05-01 19:05:00|4932.52|4929.52|4936.42|4933.42|4938.72|4935.72|4929.02|4926.02|0
1714590600000|2024-05-01 19:10:00|4936.22|4933.22|4936.22|4933.22|4938.02|4935.02|4931.52|4928.52|0
1714590900000|2024-05-01 19:15:00|4937.22|4934.22|4933.32|4930.32|4939.12|4936.12|4932.72|4929.72|0
1714591200000|2024-05-01 19:20:00|4932.72|4929.72|4934.02|4931.02|4934.52|4931.52|4924.12|4921.12|0
1714591500000|2024-05-01 19:25:00|4933.72|4930.72|4930.32|4927.32|4937.72|4934.72|4928.82|4925.82|0
1714591800000|2024-05-01 19:30:00|4930.52|4927.52|4918.62|4915.62|4930.62|4927.62|4917.02|4914.02|0
1714592100000|2024-05-01 19:35:00|4918.82|4915.82|4907.32|4904.32|4918.82|4915.82|4903.12|4900.12|0
1714592400000|2024-05-01 19:40:00|4907.52|4904.52|4908.32|4905.32|4913.22|4910.22|4903.82|4900.82|0
1714592700000|2024-05-01 19:45:00|4908.02|4905.02|4910.12|4907.12|4914.12|4911.12|4904.42|4901.42|0
1714593000000|2024-05-01 19:50:00|4907.82|4904.82|4893.02|4890.02|4908.12|4905.12|4892.52|4889.52|0
1714593300000|2024-05-01 19:55:00|4892.92|4889.92|4888.32|4885.32|4895.02|4892.02|4887.02|4884.02|0
1714593600000|2024-05-01 20:00:00|4888.82|4885.82|4892.02|4889.02|4892.72|4889.72|4887.62|4884.62|0
1714593900000|2024-05-01 20:05:00|4892.22|4889.22|4892.52|4889.52|4893.92|4890.92|4891.72|4888.72|0
1714594200000|2024-05-01 20:10:00|4892.92|4889.92|4891.32|4888.32|4892.92|4889.92|4890.22|4887.22|0
1714594500000|2024-05-01 20:15:00|4891.52|4888.52|4891.42|4888.42|4891.72|4888.72|4889.82|4886.82|0
1714594800000|2024-05-01 20:20:00|4891.72|4888.72|4892.12|4889.12|4892.92|4889.92|4890.62|4887.62|0
1714595100000|2024-05-01 20:25:00|4892.22|4889.22|4891.32|4888.32|4892.42|4889.42|4891.22|4888.22|0
1714595400000|2024-05-01 20:30:00|4891.22|4888.22|4889.52|4886.52|4891.52|4888.52|4889.02|4886.02|0
1714595700000|2024-05-01 20:35:00|4889.32|4886.32|4890.02|4887.02|4891.32|4888.32|4888.82|4885.82|0
1714596000000|2024-05-01 20:40:00|4890.22|4887.22|4890.82|4887.82|4890.82|4887.82|4890.02|4887.02|0
1714596300000|2024-05-01 20:45:00|4891.22|4888.22|4892.52|4889.52|4893.02|4890.02|4891.02|4888.02|0
1714596600000|2024-05-01 20:50:00|4892.42|4889.42|4893.42|4890.42|4893.52|4890.52|4892.42|4889.42|0
1714596900000|2024-05-01 20:55:00|4893.52|4890.52|4893.52|4890.52|4894.22|4891.22|4893.02|4890.02|0
1714597200000|2024-05-01 21:00:00|4893.62|4890.62|4893.52|4890.52|4894.02|4891.02|4893.52|4890.52|0
1714597500000|2024-05-01 21:05:00|4893.32|4890.32|4893.52|4890.52|4893.62|4890.62|4893.22|4890.22|0
1714597800000|2024-05-01 21:10:00|4893.42|4890.42|4893.62|4890.62|4893.62|4890.62|4893.42|4890.42|0
1714598100000|2024-05-01 21:15:00|4893.52|4890.52|4893.62|4890.62|4893.72|4890.72|4893.52|4890.52|0
1714598400000|2024-05-01 21:20:00|4894.12|4891.12|4894.12|4891.12|4894.12|4891.12|4893.82|4890.82|0
1714598700000|2024-05-01 21:25:00|4894.02|4891.02|4894.32|4891.32|4894.62|4891.62|4894.02|4891.02|0
1714599000000|2024-05-01 21:30:00|4894.42|4891.42|4894.32|4891.32|4894.42|4891.42|4894.32|4891.32|0
1714599300000|2024-05-01 21:35:00|4894.42|4891.42|4894.42|4891.42|4894.52|4891.52|4894.32|4891.32|0
1714599600000|2024-05-01 21:40:00|4894.52|4891.52|4894.92|4891.92|4895.12|4892.12|4894.42|4891.42|0
1714599900000|2024-05-01 21:45:00|4894.82|4891.82|4894.72|4891.72|4894.82|4891.82|4894.72|4891.72|0
1714600200000|2024-05-01 21:50:00|4894.62|4891.62|4894.52|4891.52|4894.92|4891.92|4894.32|4891.32|0
1714600500000|2024-05-01 21:55:00|4894.62|4891.62|4894.92|4891.92|4895.02|4892.02|4894.52|4891.52|0
1714600800000|2024-05-01 22:00:00|4896.82|4893.82|4896.92|4893.92|4897.62|4894.62|4895.22|4892.22|0
1714601100000|2024-05-01 22:05:00|4896.72|4893.72|4897.12|4894.12|4898.92|4895.92|4896.72|4893.72|0
1714601400000|2024-05-01 22:10:00|4897.22|4894.22|4897.62|4894.62|4897.62|4894.62|4896.12|4893.12|0
1714601700000|2024-05-01 22:15:00|4897.42|4894.42|4896.92|4893.92|4897.92|4894.92|4896.22|4893.22|0
1714602000000|2024-05-01 22:20:00|4896.72|4893.72|4896.92|4893.92|4897.62|4894.62|4896.62|4893.62|0
1714602300000|2024-05-01 22:25:00|4897.12|4894.12|4897.22|4894.22|4897.92|4894.92|4897.12|4894.12|0
1714602600000|2024-05-01 22:30:00|4897.42|4894.42|4896.42|4893.42|4898.12|4895.12|4896.22|4893.22|0
1714602900000|2024-05-01 22:35:00|4896.22|4893.22|4898.12|4895.12|4898.32|4895.32|4895.92|4892.92|0
1714603200000|2024-05-01 22:40:00|4897.92|4894.92|4897.62|4894.62|4898.32|4895.32|4897.22|4894.22|0
1714603500000|2024-05-01 22:45:00|4897.72|4894.72|4897.62|4894.62|4897.92|4894.92|4897.22|4894.22|0
1714603800000|2024-05-01 22:50:00|4897.42|4894.42|4897.72|4894.72|4897.72|4894.72|4897.22|4894.22|0
1714604100000|2024-05-01 22:55:00|4897.92|4894.92|4897.72|4894.72|4897.92|4894.92|4897.42|4894.42|0
1714604400000|2024-05-01 23:00:00|4897.62|4894.62|4897.92|4894.92|4898.32|4895.32|4897.42|4894.42|0
1714604700000|2024-05-01 23:05:00|4897.82|4894.82|4897.72|4894.72|4898.32|4895.32|4897.62|4894.62|0
1714605000000|2024-05-01 23:10:00|4897.62|4894.62|4898.12|4895.12|4898.42|4895.42|4897.42|4894.42|0
1714605300000|2024-05-01 23:15:00|4898.02|4895.02|4898.12|4895.12|4898.32|4895.32|4897.92|4894.92|0
1714605600000|2024-05-01 23:20:00|4897.92|4894.92|4897.72|4894.72|4898.02|4895.02|4897.62|4894.62|0
1714605900000|2024-05-01 23:25:00|4897.82|4894.82|4897.92|4894.92|4898.12|4895.12|4897.22|4894.22|0
1714606200000|2024-05-01 23:30:00|4897.72|4894.72|4898.92|4895.92|4900.32|4897.32|4897.72|4894.72|0
1714606500000|2024-05-01 23:35:00|4898.82|4895.82|4899.32|4896.32|4899.82|4896.82|4898.82|4895.82|0
1714606800000|2024-05-01 23:40:00|4899.12|4896.12|4900.52|4897.52|4900.82|4897.82|4899.12|4896.12|0
1714607100000|2024-05-01 23:45:00|4900.42|4897.42|4902.02|4899.02|4902.02|4899.02|4900.42|4897.42|0
1714607400000|2024-05-01 23:50:00|4902.12|4899.12|4901.62|4898.62|4902.52|4899.52|4901.52|4898.52|0
1714607700000|2024-05-01 23:55:00|4902.02|4899.02|4902.12|4899.12|4902.62|4899.62|4901.92|4898.92|0
1714608000000|2024-05-02 00:00:00|4902.02|4899.02|4902.82|4899.82|4903.32|4900.32|4902.02|4899.02|0
1714608300000|2024-05-02 00:05:00|4902.72|4899.72|4902.82|4899.82|4903.12|4900.12|4902.52|4899.52|0
1714608600000|2024-05-02 00:10:00|4902.62|4899.62|4901.12|4898.12|4902.82|4899.82|4901.12|4898.12|0
1714608900000|2024-05-02 00:15:00|4901.32|4898.32|4908.62|4906.62|4912.62|4910.62|4901.12|4898.12|1127
1714609200000|2024-05-02 00:20:00|4909.62|4907.62|4903.62|4901.62|4910.62|4908.62|4903.62|4901.62|855
1714609500000|2024-05-02 00:25:00|4902.62|4900.62|4903.62|4901.62|4904.62|4902.62|4901.62|4899.62|201
1714609800000|2024-05-02 00:30:00|4902.62|4900.62|4903.62|4901.62|4903.62|4901.62|4902.62|4900.62|143
1714610100000|2024-05-02 00:35:00|4904.12|4902.12|4905.62|4903.62|4906.62|4904.62|4904.12|4902.12|229
1714610400000|2024-05-02 00:40:00|4904.62|4902.62|4904.62|4902.62|4905.62|4903.62|4904.62|4902.62|135
1714610700000|2024-05-02 00:45:00|4905.62|4903.62|4906.62|4904.62|4906.62|4904.62|4904.62|4902.62|113
1714611000000|2024-05-02 00:50:00|4907.62|4905.62|4908.62|4906.62|4908.62|4906.62|4906.62|4904.62|132
1714611300000|2024-05-02 00:55:00|4908.12|4906.12|4907.62|4905.62|4908.62|4906.62|4907.62|4905.62|105
1714611600000|2024-05-02 01:00:00|4906.62|4904.62|4910.62|4908.62|4910.62|4908.62|4904.62|4902.62|273
1714611900000|2024-05-02 01:05:00|4909.62|4907.62|4909.62|4907.62|4909.62|4907.62|4908.62|4906.62|102
1714612200000|2024-05-02 01:10:00|4910.62|4908.62|4910.62|4908.62|4910.62|4908.62|4910.62|4908.62|38
1714612500000|2024-05-02 01:15:00|4911.62|4909.62|4913.62|4911.62|4913.62|4911.62|4911.62|4909.62|128
1714612800000|2024-05-02 01:20:00|4912.62|4910.62|4912.62|4910.62|4913.62|4911.62|4912.62|4910.62|157
1714613100000|2024-05-02 01:25:00|4913.62|4911.62|4912.62|4910.62|4913.62|4911.62|4912.62|4910.62|131
1714613400000|2024-05-02 01:30:00|4911.62|4909.62|4910.62|4908.62|4911.62|4909.62|4910.62|4908.62|115
1714613700000|2024-05-02 01:35:00|4911.62|4909.62|4909.62|4907.62|4911.62|4909.62|4909.62|4907.62|77
1714614000000|2024-05-02 01:40:00|4910.12|4908.12|4912.62|4910.62|4912.62|4910.62|4910.12|4908.12|131
1714614300000|2024-05-02 01:45:00|4911.62|4909.62|4911.62|4909.62|4912.62|4910.62|4911.62|4909.62|105
1714614600000|2024-05-02 01:50:00|4910.62|4908.62|4912.62|4910.62|4912.62|4910.62|4910.62|4908.62|131
1714614900000|2024-05-02 01:55:00|4913.62|4911.62|4913.62|4911.62|4914.62|4912.62|4912.62|4910.62|127
1714615200000|2024-05-02 02:00:00|4914.12|4912.12|4914.62|4912.62|4914.62|4912.62|4913.62|4911.62|87
1714615500000|2024-05-02 02:05:00|4915.62|4913.62|4915.62|4913.62|4915.62|4913.62|4915.62|4913.62|113
1714615800000|2024-05-02 02:10:00|4914.62|4912.62|4915.62|4913.62|4915.62|4913.62|4914.62|4912.62|89
1714616100000|2024-05-02 02:15:00|4916.12|4914.12|4916.62|4914.62|4916.62|4914.62|4915.62|4913.62|67
1714616400000|2024-05-02 02:20:00|4916.12|4914.12|4915.62|4913.62|4916.62|4914.62|4915.62|4913.62|82
1714616700000|2024-05-02 02:25:00|4916.12|4914.12|4916.62|4914.62|4916.62|4914.62|4915.62|4913.62|74
1714617000000|2024-05-02 02:30:00|4915.62|4913.62|4914.62|4912.62|4915.62|4913.62|4914.62|4912.62|62
1714617300000|2024-05-02 02:35:00|4915.62|4913.62|4915.62|4913.62|4916.62|4914.62|4915.62|4913.62|129
1714617600000|2024-05-02 02:40:00|4916.12|4914.12|4916.62|4914.62|4917.62|4915.62|4915.62|4913.62|123
1714617900000|2024-05-02 02:45:00|4917.62|4915.62|4915.62|4913.62|4917.62|4915.62|4915.62|4913.62|50
1714618200000|2024-05-02 02:50:00|4916.62|4914.62|4916.62|4914.62|4916.62|4914.62|4916.62|4914.62|14
1714618500000|2024-05-02 02:55:00|4915.62|4913.62|4915.62|4913.62|4915.62|4913.62|4915.62|4913.62|54
1714618800000|2024-05-02 03:00:00|4914.62|4912.62|4914.62|4912.62|4915.62|4913.62|4914.62|4912.62|44
1714619100000|2024-05-02 03:05:00|4915.12|4913.12|4913.62|4911.62|4915.62|4913.62|4913.62|4911.62|13
1714619400000|2024-05-02 03:10:00|4914.62|4912.62|4913.62|4911.62|4914.62|4912.62|4913.62|4911.62|31
1714619700000|2024-05-02 03:15:00|4914.62|4912.62|4913.62|4911.62|4914.62|4912.62|4913.62|4911.62|31
1714620000000|2024-05-02 03:20:00|4914.62|4912.62|4914.62|4912.62|4914.62|4912.62|4914.62|4912.62|238
1714620300000|2024-05-02 03:25:00|4915.12|4913.12|4915.62|4913.62|4915.62|4913.62|4915.12|4913.12|28
1714620600000|2024-05-02 03:30:00|4914.62|4912.62|4913.62|4911.62|4915.62|4913.62|4913.62|4911.62|103
1714620900000|2024-05-02 03:35:00|4912.62|4910.62|4912.62|4910.62|4913.62|4911.62|4911.62|4909.62|66
1714621200000|2024-05-02 03:40:00|4911.62|4909.62|4910.62|4908.62|4912.12|4910.12|4910.62|4908.62|11
1714621500000|2024-05-02 03:45:00|4911.12|4909.12|4911.62|4909.62|4912.62|4910.62|4911.12|4909.12|33
1714621800000|2024-05-02 03:50:00|4912.12|4910.12|4911.62|4909.62|4912.62|4910.62|4911.62|4909.62|42
1714622100000|2024-05-02 03:55:00|||||||||3
1714622400000|2024-05-02 04:00:00|||||||||6
1714622700000|2024-05-02 04:05:00|4912.62|4910.62|4912.62|4910.62|4912.62|4910.62|4912.62|4910.62|28
1714623000000|2024-05-02 04:10:00|4911.62|4909.62|4911.62|4909.62|4912.62|4910.62|4911.62|4909.62|30
1714623300000|2024-05-02 04:15:00|||||||||5
1714623600000|2024-05-02 04:20:00|4910.62|4908.62|4910.62|4908.62|4911.62|4909.62|4910.62|4908.62|136
1714623900000|2024-05-02 04:25:00|4909.62|4907.62|4908.62|4906.62|4910.62|4908.62|4908.62|4906.62|287
1714624200000|2024-05-02 04:30:00|4909.12|4907.12|4908.62|4906.62|4909.62|4907.62|4908.62|4906.62|99
1714624500000|2024-05-02 04:35:00|||||||||31
1714624800000|2024-05-02 04:40:00|4909.12|4907.12|4909.62|4907.62|4910.62|4908.62|4908.62|4906.62|167
1714625100000|2024-05-02 04:45:00|4907.62|4905.62|4907.62|4905.62|4907.62|4905.62|4906.62|4904.62|533
1714625400000|2024-05-02 04:50:00|4906.62|4904.62|4907.62|4905.62|4907.62|4905.62|4906.62|4904.62|67
1714625700000|2024-05-02 04:55:00|4908.62|4906.62|4908.62|4906.62|4909.62|4907.62|4907.12|4905.12|774
1714626000000|2024-05-02 05:00:00|4909.12|4907.12|4907.62|4905.62|4909.62|4907.62|4907.62|4905.62|207
1714626300000|2024-05-02 05:05:00|4908.12|4906.12|4907.62|4905.62|4909.62|4907.62|4907.62|4905.62|124
1714626600000|2024-05-02 05:10:00|4908.12|4906.12|4908.62|4906.62|4909.12|4907.12|4907.62|4905.62|209
1714626900000|2024-05-02 05:15:00|4909.62|4907.62|4909.62|4907.62|4909.62|4907.62|4909.62|4907.62|107
1714627200000|2024-05-02 05:20:00|4908.62|4906.62|4908.12|4906.12|4909.12|4907.12|4907.62|4905.62|252
1714627500000|2024-05-02 05:25:00|4907.62|4905.62|4909.62|4907.62|4910.62|4908.62|4907.62|4905.62|216
1714627800000|2024-05-02 05:30:00|4910.12|4908.12|4911.62|4909.62|4912.62|4910.62|4909.62|4907.62|203
1714628100000|2024-05-02 05:35:00|4912.62|4910.62|4912.62|4910.62|4912.62|4910.62|4911.62|4909.62|215
1714628400000|2024-05-02 05:40:00|4912.12|4910.12|4917.62|4915.62|4918.62|4916.62|4911.62|4909.62|981
1714628700000|2024-05-02 05:45:00|4918.62|4916.62|4914.62|4912.62|4918.62|4916.62|4912.62|4910.62|779
1714629000000|2024-05-02 05:50:00|4915.12|4913.12|4916.62|4914.62|4919.62|4917.62|4914.62|4912.62|863
1714629300000|2024-05-02 05:55:00|4915.62|4913.62|4917.62|4915.62|4918.62|4916.62|4915.62|4913.62|540
1714629600000|2024-05-02 06:00:00|4917.37|4915.87|4919.37|4917.87|4920.37|4918.87|4915.37|4913.87|3214
1714629900000|2024-05-02 06:05:00|4920.37|4918.87|4914.37|4912.87|4920.37|4918.87|4914.37|4912.87|1779
1714630200000|2024-05-02 06:10:00|4914.87|4913.37|4912.37|4910.87|4915.37|4913.87|4912.37|4910.87|1402
1714630500000|2024-05-02 06:15:00|4913.37|4911.87|4916.37|4914.87|4916.37|4914.87|4910.37|4908.87|1428
1714630800000|2024-05-02 06:20:00|4917.37|4915.87|4915.37|4913.87|4917.37|4915.87|4914.37|4912.87|1140
1714631100000|2024-05-02 06:25:00|4915.87|4914.37|4917.37|4915.87|4917.37|4915.87|4914.37|4912.87|858
1714631400000|2024-05-02 06:30:00|4916.37|4914.87|4919.37|4917.87|4919.37|4917.87|4915.37|4913.87|1831
1714631700000|2024-05-02 06:35:00|4918.37|4916.87|4913.37|4911.87|4920.37|4918.87|4912.87|4911.37|2830
1714632000000|2024-05-02 06:40:00|4912.37|4910.87|4910.37|4908.87|4912.37|4910.87|4909.37|4907.87|1688
1714632300000|2024-05-02 06:45:00|4911.37|4909.87|4908.37|4906.87|4913.37|4911.87|4908.37|4906.87|2113
1714632600000|2024-05-02 06:50:00|4909.37|4907.87|4904.37|4902.87|4909.37|4907.87|4903.37|4901.87|1768
1714632900000|2024-05-02 06:55:00|4905.37|4903.87|4908.37|4906.87|4911.37|4909.87|4905.37|4903.87|1457
1714633200000|2024-05-02 07:00:00|4908.87|4907.37|4905.37|4903.87|4908.87|4907.37|4901.37|4899.87|13841
1714633500000|2024-05-02 07:05:00|4906.37|4904.87|4901.37|4899.87|4906.37|4904.87|4900.37|4898.87|6925
1714633800000|2024-05-02 07:10:00|4900.87|4899.37|4894.37|4892.87|4900.87|4899.37|4893.37|4891.87|7923
1714634100000|2024-05-02 07:15:00|4895.37|4893.87|4896.37|4894.87|4898.37|4896.87|4894.37|4892.87|4876
1714634400000|2024-05-02 07:20:00|4897.37|4895.87|4896.37|4894.87|4897.37|4895.87|4895.37|4893.87|4407
1714634700000|2024-05-02 07:25:00|4897.37|4895.87|4888.37|4886.87|4897.37|4895.87|4888.37|4886.87|7613
1714635000000|2024-05-02 07:30:00|4889.37|4887.87|4898.37|4896.87|4898.37|4896.87|4889.37|4887.87|6741
1714635300000|2024-05-02 07:35:00|4899.37|4897.87|4896.37|4894.87|4901.37|4899.87|4896.37|4894.87|9400
1714635600000|2024-05-02 07:40:00|4897.37|4895.87|4894.37|4892.87|4897.37|4895.87|4894.37|4892.87|8303
1714635900000|2024-05-02 07:45:00|4896.37|4894.87|4895.37|4893.87|4897.37|4895.87|4894.37|4892.87|13061
1714636200000|2024-05-02 07:50:00|4894.87|4893.37|4895.05|4893.55|4897.37|4895.87|4893.37|4891.87|10850
1714636500000|2024-05-02 07:55:00|4897.05|4895.55|4897.75|4896.25|4898.75|4897.25|4895.05|4893.55|7872
1714636800000|2024-05-02 08:00:00|4898.25|4896.75|4902.75|4901.25|4902.75|4901.25|4896.75|4895.25|9561
1714637100000|2024-05-02 08:05:00|4903.75|4902.25|4911.75|4910.25|4913.75|4912.25|4902.75|4901.25|8312
1714637400000|2024-05-02 08:10:00|4910.75|4909.25|4912.75|4911.25|4913.75|4912.25|4910.75|4909.25|8725
1714637700000|2024-05-02 08:15:00|4913.75|4912.25|4909.75|4908.25|4914.75|4913.25|4909.75|4908.25|7672
1714638000000|2024-05-02 08:20:00|4910.75|4909.25|4901.75|4900.25|4910.75|4909.25|4901.75|4900.25|5153
1714638300000|2024-05-02 08:25:00|4902.75|4901.25|4897.75|4896.25|4903.75|4902.25|4896.75|4895.25|5464
1714638600000|2024-05-02 08:30:00|4898.75|4897.25|4899.75|4898.25|4900.75|4899.25|4898.75|4897.25|4576
1714638900000|2024-05-02 08:35:00|4898.75|4897.25|4902.75|4901.25|4903.75|4902.25|4897.75|4896.25|2353
1714639200000|2024-05-02 08:40:00|4902.25|4900.75|4899.75|4898.25|4902.25|4900.75|4897.75|4896.25|5538
1714639500000|2024-05-02 08:45:00|4898.75|4897.25|4893.75|4892.25|4898.75|4897.25|4893.75|4892.25|5208
1714639800000|2024-05-02 08:50:00|4892.75|4891.25|4894.75|4893.25|4895.75|4894.25|4892.75|4891.25|3404
1714640100000|2024-05-02 08:55:00|4893.75|4892.25|4891.75|4890.25|4893.75|4892.25|4890.75|4889.25|4626
1714640400000|2024-05-02 09:00:00|4892.75|4891.25|4896.75|4895.25|4897.75|4896.25|4892.75|4891.25|3954
1714640700000|2024-05-02 09:05:00|4895.75|4894.25|4892.75|4891.25|4896.75|4895.25|4891.25|4889.75|3497
1714641000000|2024-05-02 09:10:00|4893.75|4892.25|4893.75|4892.25|4895.75|4894.25|4893.75|4892.25|2945
1714641300000|2024-05-02 09:15:00|4894.75|4893.25|4894.75|4893.25|4896.75|4895.25|4892.75|4891.25|4567
1714641600000|2024-05-02 09:20:00|4895.75|4894.25|4892.75|4891.25|4895.75|4894.25|4891.75|4890.25|3942
1714641900000|2024-05-02 09:25:00|4893.75|4892.25|4893.75|4892.25|4894.75|4893.25|4893.75|4892.25|2265
1714642200000|2024-05-02 09:30:00|4894.75|4893.25|4896.75|4895.25|4897.75|4896.25|4894.75|4893.25|5220
1714642500000|2024-05-02 09:35:00|4897.75|4896.25|4900.75|4899.25|4900.75|4899.25|4897.75|4896.25|3701
1714642800000|2024-05-02 09:40:00|4899.75|4898.25|4897.75|4896.25|4902.75|4901.25|4897.75|4896.25|2908
1714643100000|2024-05-02 09:45:00|4896.75|4895.25|4896.75|4895.25|4898.75|4897.25|4895.75|4894.25|4502
1714643400000|2024-05-02 09:50:00|4895.75|4894.25|4893.75|4892.25|4896.75|4895.25|4893.25|4891.75|4397
1714643700000|2024-05-02 09:55:00|4894.75|4893.25|4894.75|4893.25|4894.75|4893.25|4892.75|4891.25|3920
1714644000000|2024-05-02 10:00:00|4895.75|4894.25|4895.75|4894.25|4896.75|4895.25|4894.75|4893.25|6620
1714644300000|2024-05-02 10:05:00|4896.75|4895.25|4904.75|4903.25|4904.75|4903.25|4896.75|4895.25|4026
1714644600000|2024-05-02 10:10:00|4905.75|4904.25|4900.75|4899.25|4905.75|4904.25|4899.75|4898.25|6195
1714644900000|2024-05-02 10:15:00|4899.75|4898.25|4899.75|4898.25|4901.75|4900.25|4899.75|4898.25|7324
1714645200000|2024-05-02 10:20:00|4898.75|4897.25|4898.75|4897.25|4900.75|4899.25|4898.75|4897.25|5051
1714645500000|2024-05-02 10:25:00|4899.75|4898.25|4902.75|4901.25|4902.75|4901.25|4899.75|4898.25|4303
1714645800000|2024-05-02 10:30:00|4901.75|4900.25|4903.75|4902.25|4903.75|4902.25|4901.75|4900.25|2587
1714646100000|2024-05-02 10:35:00|4902.75|4901.25|4902.75|4901.25|4903.75|4902.25|4902.75|4901.25|2011
1714646400000|2024-05-02 10:40:00|4903.75|4902.25|4904.75|4903.25|4904.75|4903.25|4902.75|4901.25|1603
1714646700000|2024-05-02 10:45:00|4905.75|4904.25|4906.75|4905.25|4907.75|4906.25|4905.75|4904.25|2926
1714647000000|2024-05-02 10:50:00|4907.75|4906.25|4904.75|4903.25|4908.75|4907.25|4904.75|4903.25|2284
1714647300000|2024-05-02 10:55:00|4905.75|4904.25|4904.75|4903.25|4905.75|4904.25|4903.75|4902.25|2634
1714647600000|2024-05-02 11:00:00|4905.75|4904.25|4905.75|4904.25|4907.75|4906.25|4904.75|4903.25|2042
1714647900000|2024-05-02 11:05:00|4906.75|4905.25|4910.75|4909.25|4910.75|4909.25|4905.75|4904.25|7161
1714648200000|2024-05-02 11:10:00|4911.75|4910.25|4911.75|4910.25|4913.75|4912.25|4911.75|4910.25|3476
1714648500000|2024-05-02 11:15:00|4912.75|4911.25|4911.75|4910.25|4912.75|4911.25|4911.75|4910.25|2015
1714648800000|2024-05-02 11:20:00|4912.75|4911.25|4909.75|4908.25|4913.75|4912.25|4909.75|4908.25|1809
1714649100000|2024-05-02 11:25:00|4910.75|4909.25|4910.75|4909.25|4911.75|4910.25|4910.75|4909.25|6929
1714649400000|2024-05-02 11:30:00|4909.75|4908.25|4909.75|4908.25|4909.75|4908.25|4907.25|4905.75|1230
1714649700000|2024-05-02 11:35:00|4910.75|4909.25|4907.75|4906.25|4910.75|4909.25|4907.75|4906.25|1534
1714650000000|2024-05-02 11:40:00|4907.24|4905.74|4908.24|4906.74|4909.24|4907.74|4905.24|4903.74|3866
1714650300000|2024-05-02 11:45:00|4908.74|4907.24|4910.24|4908.74|4910.24|4908.74|4908.24|4906.74|1305
1714650600000|2024-05-02 11:50:00|4909.74|4908.24|4908.24|4906.74|4911.24|4909.74|4908.24|4906.74|4286
1714650900000|2024-05-02 11:55:00|4907.24|4905.74|4904.24|4902.74|4907.24|4905.74|4904.24|4902.74|2297
1714651200000|2024-05-02 12:00:00|4905.24|4903.74|4904.24|4902.74|4905.24|4903.74|4902.24|4900.74|9093
1714651500000|2024-05-02 12:05:00|4905.24|4903.74|4906.24|4904.74|4908.24|4906.74|4904.24|4902.74|1399
1714651800000|2024-05-02 12:10:00|4907.24|4905.74|4908.24|4906.74|4909.24|4907.74|4906.24|4904.74|1992
1714652100000|2024-05-02 12:15:00|4907.24|4905.74|4909.24|4907.74|4909.24|4907.74|4907.24|4905.74|4652
1714652400000|2024-05-02 12:20:00|4908.24|4906.74|4908.24|4906.74|4910.24|4908.74|4907.24|4905.74|3647
1714652700000|2024-05-02 12:25:00|4907.24|4905.74|4910.24|4908.74|4910.74|4909.24|4907.24|4905.74|1043
1714653000000|2024-05-02 12:30:00|4909.74|4908.24|4910.24|4908.74|4910.24|4908.74|4906.24|4904.74|2261
1714653300000|2024-05-02 12:35:00|4911.24|4909.74|4912.24|4910.74|4914.24|4912.74|4910.24|4908.74|3091
1714653600000|2024-05-02 12:40:00|4911.24|4909.74|4911.24|4909.74|4913.24|4911.74|4910.24|4908.74|2106
1714653900000|2024-05-02 12:45:00|4912.24|4910.74|4911.24|4909.74|4913.24|4911.74|4910.74|4909.24|3766
1714654200000|2024-05-02 12:50:00|4912.24|4910.74|4906.74|4905.24|4913.24|4911.74|4906.74|4905.24|3394
1714654500000|2024-05-02 12:55:00|4907.24|4905.74|4905.24|4903.74|4907.24|4905.74|4904.24|4902.74|4731
1714654800000|2024-05-02 13:00:00|4906.24|4904.74|4907.24|4905.74|4911.24|4909.74|4906.24|4904.74|2798
1714655100000|2024-05-02 13:05:00|4907.74|4906.24|4906.24|4904.74|4908.24|4906.74|4904.24|4902.74|1878
1714655400000|2024-05-02 13:10:00|4905.24|4903.74|4906.24|4904.74|4906.24|4904.74|4903.24|4901.74|4939
1714655700000|2024-05-02 13:15:00|4905.24|4903.74|4908.74|4907.24|4910.24|4908.74|4905.24|4903.74|6102
1714656000000|2024-05-02 13:20:00|4908.24|4906.74|4912.24|4910.74|4913.24|4911.74|4908.24|4906.74|2673
1714656300000|2024-05-02 13:25:00|4912.74|4911.24|4914.24|4912.74|4915.24|4913.74|4912.24|4910.74|2531
1714656600000|2024-05-02 13:30:00|4915.24|4913.74|4908.24|4906.74|4916.24|4914.74|4908.24|4906.74|5481
1714656900000|2024-05-02 13:35:00|4909.24|4907.74|4908.24|4906.74|4911.24|4909.74|4906.24|4904.74|6586
1714657200000|2024-05-02 13:40:00|4907.24|4905.74|4909.24|4907.74|4911.24|4909.74|4906.24|4904.74|3972
1714657500000|2024-05-02 13:45:00|4910.24|4908.74|4904.24|4902.74|4911.24|4909.74|4903.24|4901.74|4502
1714657800000|2024-05-02 13:50:00|4903.24|4901.74|4906.24|4904.74|4908.24|4906.74|4903.24|4901.74|4045
1714658100000|2024-05-02 13:55:00|4907.24|4905.74|4904.24|4902.74|4907.24|4905.74|4903.24|4901.74|4138
1714658400000|2024-05-02 14:00:00|4905.24|4903.74|4900.24|4898.74|4905.24|4903.74|4897.24|4895.74|9293
1714658700000|2024-05-02 14:05:00|4900.74|4899.24|4889.24|4887.74|4902.24|4900.74|4887.24|4885.74|14038
1714659000000|2024-05-02 14:10:00|4889.52|4888.02|4897.02|4895.52|4897.52|4896.02|4889.52|4888.02|8196
1714659300000|2024-05-02 14:15:00|4897.52|4896.02|4902.52|4901.02|4903.52|4902.02|4897.52|4896.02|5148
1714659600000|2024-05-02 14:20:00|4901.52|4900.02|4905.52|4904.02|4906.52|4905.02|4899.52|4898.02|4518
1714659900000|2024-05-02 14:25:00|4906.52|4905.02|4902.52|4901.02|4906.52|4905.02|4901.52|4900.02|3770
1714660200000|2024-05-02 14:30:00|4903.52|4902.02|4905.52|4904.02|4908.52|4907.02|4903.52|4902.02|4223
1714660500000|2024-05-02 14:35:00|4906.52|4905.02|4901.52|4900.02|4906.52|4905.02|4900.52|4899.02|4382
1714660800000|2024-05-02 14:40:00|4900.52|4899.02|4896.52|4895.02|4901.52|4900.02|4893.52|4892.02|9643
1714661100000|2024-05-02 14:45:00|4897.52|4896.02|4901.52|4900.02|4902.52|4901.02|4895.52|4894.02|11471
1714661400000|2024-05-02 14:50:00|4900.52|4899.02|4897.52|4896.02|4901.52|4900.02|4896.52|4895.02|4479
1714661700000|2024-05-02 14:55:00|4898.52|4897.02|4899.52|4898.02|4900.52|4899.02|4897.52|4896.02|19353
1714662000000|2024-05-02 15:00:00|4899.02|4897.52|4900.52|4899.02|4901.52|4900.02|4898.52|4897.02|7794
1714662300000|2024-05-02 15:05:00|4899.52|4898.02|4903.52|4902.02|4904.52|4903.02|4899.52|4898.02|8928
1714662600000|2024-05-02 15:10:00|4902.52|4901.02|4899.52|4898.02|4902.52|4901.02|4899.52|4898.02|5372
1714662900000|2024-05-02 15:15:00|4898.52|4897.02|4898.52|4897.02|4900.52|4899.02|4898.52|4897.02|8444
1714663200000|2024-05-02 15:20:00|4897.52|4896.02|4896.52|4895.02|4898.52|4897.02|4895.52|4894.02|17050
1714663500000|2024-05-02 15:25:00|4897.52|4896.02|4894.52|4893.02|4899.52|4898.02|4894.52|4893.02|30861
1714663800000|2024-05-02 15:30:00|4891.55|4890.05|4886.55|4885.05|4892.55|4891.05|4885.55|4884.05|54274
1714664100000|2024-05-02 15:35:00|4887.55|4886.05|4888.55|4887.05|4888.55|4887.05|4885.55|4884.05|37159
1714664400000|2024-05-02 15:40:00|4889.55|4888.05|4890.55|4889.05|4891.55|4890.05|4888.55|4887.05|10924
1714664700000|2024-05-02 15:45:00|4891.55|4890.05|4890.55|4889.05|4891.55|4890.05|4889.55|4888.05|10582
1714665000000|2024-05-02 15:50:00|4889.55|4888.05|4893.55|4892.05|4894.55|4893.05|4889.55|4888.05|9036
1714665300000|2024-05-02 15:55:00|4894.55|4893.05|4895.55|4894.05|4895.55|4894.05|4893.55|4892.05|5567
1714665600000|2024-05-02 16:00:00|4894.55|4893.05|4894.55|4893.05|4896.55|4895.05|4893.55|4892.05|2117
1714665900000|2024-05-02 16:05:00|4895.55|4894.05|4893.55|4892.05|4896.55|4895.05|4892.55|4891.05|2183
1714666200000|2024-05-02 16:10:00|4892.55|4891.05|4891.55|4890.05|4893.55|4892.05|4891.55|4890.05|3498
1714666500000|2024-05-02 16:15:00|4892.55|4891.05|4890.55|4889.05|4892.55|4891.05|4889.55|4888.05|2062
1714666800000|2024-05-02 16:20:00|4889.55|4888.05|4892.55|4891.05|4893.55|4892.05|4889.55|4888.05|1750
1714667100000|2024-05-02 16:25:00|4893.55|4892.05|4893.55|4892.05|4894.55|4893.05|4891.55|4890.05|814
1714667400000|2024-05-02 16:30:00|4892.55|4891.05|4891.55|4890.05|4893.55|4892.05|4889.55|4888.05|1052
1714667700000|2024-05-02 16:35:00|4890.55|4889.05|4892.55|4891.05|4892.55|4891.05|4887.55|4886.05|1888
1714668000000|2024-05-02 16:40:00|4891.55|4890.05|4892.55|4891.05|4893.55|4892.05|4891.55|4890.05|1133
1714668300000|2024-05-02 16:45:00|4891.55|4890.05|4892.55|4891.05|4892.55|4891.05|4891.55|4890.05|1027
1714668600000|2024-05-02 16:50:00|4893.55|4892.05|4892.55|4891.05|4893.55|4892.05|4891.55|4890.05|1506
1714668900000|2024-05-02 16:55:00|4891.55|4890.05|4892.55|4891.05|4892.55|4891.05|4890.55|4889.05|776
1714669200000|2024-05-02 17:00:00|4893.05|4891.55|4893.55|4892.05|4894.55|4893.05|4892.55|4891.05|1082
1714669500000|2024-05-02 17:05:00|4894.05|4892.55|4895.55|4894.05|4895.55|4894.05|4893.55|4892.05|1104
1714669800000|2024-05-02 17:10:00|4894.55|4893.05|4898.55|4897.05|4899.55|4898.05|4894.55|4893.05|1719
1714670100000|2024-05-02 17:15:00|4899.55|4898.05|4898.55|4897.05|4899.55|4898.05|4897.55|4896.05|596
1714670400000|2024-05-02 17:20:00|4897.55|4896.05|4898.55|4897.05|4899.55|4898.05|4897.55|4896.05|452
1714670700000|2024-05-02 17:25:00|4897.55|4896.05|4899.55|4898.05|4899.55|4898.05|4896.55|4895.05|1750
1714671000000|2024-05-02 17:30:00|4898.55|4897.05|4896.55|4895.05|4899.55|4898.05|4896.55|4895.05|922
1714671300000|2024-05-02 17:35:00|4895.55|4894.05|4895.55|4894.05|4896.55|4895.05|4894.55|4893.05|613
1714671600000|2024-05-02 17:40:00|4895.05|4893.55|4895.55|4894.05|4895.55|4894.05|4894.55|4893.05|924
1714671900000|2024-05-02 17:45:00|4894.55|4893.05|4894.55|4893.05|4896.55|4895.05|4894.55|4893.05|580
1714672200000|2024-05-02 17:50:00|4895.55|4894.05|4894.55|4893.05|4895.55|4894.05|4894.55|4893.05|1091
1714672500000|2024-05-02 17:55:00|4893.55|4892.05|4895.55|4894.05|4895.55|4894.05|4893.55|4892.05|684
1714672800000|2024-05-02 18:00:00|4894.55|4893.05|4897.55|4896.05|4897.55|4896.05|4894.55|4893.05|1416
1714673100000|2024-05-02 18:05:00|4896.55|4895.05|4899.55|4898.05|4899.55|4898.05|4895.55|4894.05|953
1714673400000|2024-05-02 18:10:00|4900.55|4899.05|4898.55|4897.05|4900.55|4899.05|4897.55|4896.05|732
1714673700000|2024-05-02 18:15:00|4899.55|4898.05|4897.55|4896.05|4899.55|4898.05|4895.55|4894.05|577
1714674000000|2024-05-02 18:20:00|4896.55|4895.05|4898.55|4897.05|4898.55|4897.05|4896.55|4895.05|437
1714674300000|2024-05-02 18:25:00|4897.55|4896.05|4899.55|4898.05|4899.55|4898.05|4897.55|4896.05|425
1714674600000|2024-05-02 18:30:00|4898.55|4897.05|4899.55|4898.05|4900.55|4899.05|4898.55|4897.05|624
1714674900000|2024-05-02 18:35:00|4900.05|4898.55|4900.55|4899.05|4900.55|4899.05|4899.55|4898.05|388
1714675200000|2024-05-02 18:40:00|4899.55|4898.05|4899.55|4898.05|4900.55|4899.05|4899.55|4898.05|428
1714675500000|2024-05-02 18:45:00|4900.55|4899.05|4902.55|4901.05|4902.55|4901.05|4898.55|4897.05|912
1714675800000|2024-05-02 18:50:00|4902.05|4900.55|4903.55|4902.05|4905.55|4904.05|4902.05|4900.55|1570
1714676100000|2024-05-02 18:55:00|4904.55|4903.05|4905.55|4904.05|4906.55|4905.05|4904.05|4902.55|698
1714676400000|2024-05-02 19:00:00|4905.05|4903.55|4903.55|4902.05|4905.55|4904.05|4902.55|4901.05|779
1714676700000|2024-05-02 19:05:00|4904.05|4902.55|4906.55|4905.05|4906.55|4905.05|4903.55|4902.05|848
1714677000000|2024-05-02 19:10:00|4907.55|4906.05|4904.55|4903.05|4907.55|4906.05|4904.55|4903.05|3025
1714677300000|2024-05-02 19:15:00|4905.05|4903.55|4903.55|4902.05|4905.55|4904.05|4902.55|4901.05|1034
1714677600000|2024-05-02 19:20:00|4904.55|4903.05|4905.55|4904.05|4906.55|4905.05|4903.55|4902.05|1000
1714677900000|2024-05-02 19:25:00|4904.55|4903.05|4904.55|4903.05|4905.55|4904.05|4903.55|4902.05|637
1714678200000|2024-05-02 19:30:00|4904.05|4902.55|4901.55|4900.05|4904.55|4903.05|4901.55|4900.05|830
1714678500000|2024-05-02 19:35:00|4900.55|4899.05|4899.55|4898.05|4901.55|4900.05|4898.55|4897.05|2346
1714678800000|2024-05-02 19:40:00|4900.55|4899.05|4897.55|4896.05|4900.55|4899.05|4897.55|4896.05|1322
1714679100000|2024-05-02 19:45:00|4896.55|4895.05|4898.55|4897.05|4898.55|4897.05|4896.55|4895.05|530
1714679400000|2024-05-02 19:50:00|4897.55|4896.05|4896.55|4895.05|4898.55|4897.05|4896.55|4895.05|1392
1714679700000|2024-05-02 19:55:00|4897.55|4896.05|4900.55|4899.05|4900.55|4899.05|4896.55|4895.05|1751
1714680000000|2024-05-02 20:00:00|4900.6|4897.6|4903.5|4900.5|4905.2|4902.2|4899.3|4896.3|20
1714680300000|2024-05-02 20:05:00|4903.3|4900.3|4901.8|4898.8|4903.5|4900.5|4900.5|4897.5|11
1714680600000|2024-05-02 20:10:00|4902.1|4899.1|4900.7|4897.7|4902.1|4899.1|4900|4897|0
1714680900000|2024-05-02 20:15:00|4900.8|4897.8|4899.1|4896.1|4901.1|4898.1|4899|4896|0
1714681200000|2024-05-02 20:20:00|4899|4896|4900.1|4897.1|4900.6|4897.6|4899|4896|0
1714681500000|2024-05-02 20:25:00|4900.3|4897.3|4900.7|4897.7|4901.5|4898.5|4899.8|4896.8|0
1714681800000|2024-05-02 20:30:00|4901.6|4898.6|4908|4905|4910.6|4907.6|4901.6|4898.6|0
1714682100000|2024-05-02 20:35:00|4907.8|4904.8|4908.5|4905.5|4909.7|4906.7|4907.2|4904.2|0
1714682400000|2024-05-02 20:40:00|4908.7|4905.7|4914|4911|4914.4|4911.4|4908.7|4905.7|0
1714682700000|2024-05-02 20:45:00|4914.2|4911.2|4913|4910|4914.7|4911.7|4912.7|4909.7|0
1714683000000|2024-05-02 20:50:00|4912.9|4909.9|4912.4|4909.4|4914|4911|4912|4909|0
1714683300000|2024-05-02 20:55:00|4912.5|4909.5|4913.3|4910.3|4913.8|4910.8|4912.4|4909.4|0
1714683600000|2024-05-02 21:00:00|4913.2|4910.2|4913.2|4910.2|4913.4|4910.4|4912.8|4909.8|0
1714683900000|2024-05-02 21:05:00|4913.1|4910.1|4912.2|4909.2|4913.2|4910.2|4912.1|4909.1|0
1714684200000|2024-05-02 21:10:00|4912.1|4909.1|4911.5|4908.5|4912.2|4909.2|4911.4|4908.4|0
1714684500000|2024-05-02 21:15:00|4911.6|4908.6|4911.1|4908.1|4912|4909|4911.1|4908.1|0
1714684800000|2024-05-02 21:20:00|4911|4908|4911.8|4908.8|4912|4909|4911|4908|0
1714685100000|2024-05-02 21:25:00|4911.9|4908.9|4911.9|4908.9|4911.9|4908.9|4911.5|4908.5|0
1714685400000|2024-05-02 21:30:00|4911.8|4908.8|4911.8|4908.8|4911.9|4908.9|4911.8|4908.8|0
1714685700000|2024-05-02 21:35:00|4910.8|4907.8|4909.6|4906.6|4910.8|4907.8|4907.5|4904.5|0
1714686000000|2024-05-02 21:40:00|4909.4|4906.4|4909.1|4906.1|4909.4|4906.4|4908.8|4905.8|0
1714686300000|2024-05-02 21:45:00|4909.3|4906.3|4909.9|4906.9|4909.9|4906.9|4908.9|4905.9|0
1714686600000|2024-05-02 21:50:00|4910.3|4907.3|4910.3|4907.3|4910.4|4907.4|4910.2|4907.2|0
1714686900000|2024-05-02 21:55:00|4910.4|4907.4|4910.9|4907.9|4911.5|4908.5|4910.2|4907.2|0
1714687200000|2024-05-02 22:00:00|4911.1|4908.1|4910.7|4907.7|4911.9|4908.9|4909.5|4906.5|0
1714687500000|2024-05-02 22:05:00|4910.9|4907.9|4910|4907|4911|4908|4909.2|4906.2|0
1714687800000|2024-05-02 22:10:00|4910.2|4907.2|4911.5|4908.5|4912|4909|4909.9|4906.9|0
1714688100000|2024-05-02 22:15:00|4911.9|4908.9|4913.4|4910.4|4917.7|4914.7|4911.9|4908.9|0
1714688400000|2024-05-02 22:20:00|4913.2|4910.2|4911.5|4908.5|4913.8|4910.8|4911.5|4908.5|0
1714688700000|2024-05-02 22:25:00|4911.9|4908.9|4911.5|4908.5|4913|4910|4910.7|4907.7|0
1714689000000|2024-05-02 22:30:00|4911.3|4908.3|4909.5|4906.5|4911.4|4908.4|4908.9|4905.9|0
1714689300000|2024-05-02 22:35:00|4909.4|4906.4|4909.7|4906.7|4909.9|4906.9|4908.5|4905.5|0
1714689600000|2024-05-02 22:40:00|4909.9|4906.9|4909.5|4906.5|4910.2|4907.2|4909.4|4906.4|0
1714689900000|2024-05-02 22:45:00|4909.7|4906.7|4909|4906|4909.7|4906.7|4909|4906|0
1714690200000|2024-05-02 22:50:00|4909.1|4906.1|4909.7|4906.7|4909.7|4906.7|4908.9|4905.9|0
1714690500000|2024-05-02 22:55:00|4909.6|4906.6|4909.9|4906.9|4910|4907|4909.5|4906.5|0
1714690800000|2024-05-02 23:00:00|4909.7|4906.7|4909.5|4906.5|4909.9|4906.9|4908.9|4905.9|0
1714691100000|2024-05-02 23:05:00|4909.4|4906.4|4909.7|4906.7|4909.8|4906.8|4908.8|4905.8|0
1714691400000|2024-05-02 23:10:00|4909.5|4906.5|4911|4908|4911|4908|4909|4906|0
1714691700000|2024-05-02 23:15:00|4910.9|4907.9|4909.7|4906.7|4910.9|4907.9|4909.2|4906.2|0
1714692000000|2024-05-02 23:20:00|4909.6|4906.6|4909.4|4906.4|4909.9|4906.9|4908.7|4905.7|0
1714692300000|2024-05-02 23:25:00|4909.2|4906.2|4909.4|4906.4|4909.5|4906.5|4909.2|4906.2|0
1714692600000|2024-05-02 23:30:00|4909.3|4906.3|4909.5|4906.5|4909.9|4906.9|4909.1|4906.1|0
1714692900000|2024-05-02 23:35:00|4909.4|4906.4|4909.6|4906.6|4909.7|4906.7|4909.4|4906.4|0
1714693200000|2024-05-02 23:40:00|4909.7|4906.7|4909.4|4906.4|4909.9|4906.9|4909.4|4906.4|0
1714693500000|2024-05-02 23:45:00|4909.3|4906.3|4910.2|4907.2|4910.2|4907.2|4909.2|4906.2|0
1714693800000|2024-05-02 23:50:00|4910.1|4907.1|4910.9|4907.9|4911|4908|4910|4907|0
1714694100000|2024-05-02 23:55:00|4911|4908|4910.4|4907.4|4911|4908|4910.2|4907.2|0
1714694400000|2024-05-03 00:00:00|4910.6|4907.6|4910.4|4907.4|4911.2|4908.2|4908.9|4905.9|0
1714694700000|2024-05-03 00:05:00|4910.5|4907.5|4911|4908|4911.5|4908.5|4910.3|4907.3|0
1714695000000|2024-05-03 00:10:00|4911.2|4908.2|4910.5|4907.5|4911.2|4908.2|4909.9|4906.9|0
1714695300000|2024-05-03 00:15:00|4910.4|4907.4|4906.3|4904.3|4912.3|4910.3|4906.3|4904.3|379
1714695600000|2024-05-03 00:20:00|4907.3|4905.3|4908.3|4906.3|4908.3|4906.3|4906.3|4904.3|90
1714695900000|2024-05-03 00:25:00|4907.3|4905.3|4907.3|4905.3|4908.3|4906.3|4907.3|4905.3|182
1714696200000|2024-05-03 00:30:00|4908.3|4906.3|4909.3|4907.3|4909.3|4907.3|4908.3|4906.3|96
1714696500000|2024-05-03 00:35:00|4910.3|4908.3|4910.3|4908.3|4911.3|4909.3|4909.3|4907.3|101
1714696800000|2024-05-03 00:40:00|4909.3|4907.3|4911.3|4909.3|4911.3|4909.3|4909.3|4907.3|91
1714697100000|2024-05-03 00:45:00|4911.8|4909.8|4912.3|4910.3|4912.3|4910.3|4911.3|4909.3|58
1714697400000|2024-05-03 00:50:00|4911.3|4909.3|4912.3|4910.3|4912.3|4910.3|4911.3|4909.3|67
1714697700000|2024-05-03 00:55:00|4911.3|4909.3|4911.3|4909.3|4912.3|4910.3|4911.3|4909.3|43
1714698000000|2024-05-03 01:00:00|4910.8|4908.8|4910.3|4908.3|4911.3|4909.3|4910.3|4908.3|219
1714698300000|2024-05-03 01:05:00|4909.3|4907.3|4910.3|4908.3|4911.3|4909.3|4909.3|4907.3|98
1714698600000|2024-05-03 01:10:00|||||||||54
1714698900000|2024-05-03 01:15:00|4911.3|4909.3|4910.3|4908.3|4911.3|4909.3|4910.3|4908.3|157
1714699200000|2024-05-03 01:20:00|4911.3|4909.3|4911.3|4909.3|4911.3|4909.3|4910.3|4908.3|52
1714699500000|2024-05-03 01:25:00|4912.3|4910.3|4911.3|4909.3|4912.3|4910.3|4910.3|4908.3|112
1714699800000|2024-05-03 01:30:00|4910.3|4908.3|4912.3|4910.3|4912.3|4910.3|4910.3|4908.3|41
1714700100000|2024-05-03 01:35:00|4913.3|4911.3|4913.3|4911.3|4913.3|4911.3|4912.3|4910.3|86
1714700400000|2024-05-03 01:40:00|4912.3|4910.3|4910.8|4908.8|4913.3|4911.3|4910.3|4908.3|92
1714700700000|2024-05-03 01:45:00|4911.3|4909.3|4913.3|4911.3|4913.3|4911.3|4911.3|4909.3|50
1714701000000|2024-05-03 01:50:00|4912.3|4910.3|4912.3|4910.3|4913.3|4911.3|4912.3|4910.3|36
1714701300000|2024-05-03 01:55:00|4911.3|4909.3|4909.3|4907.3|4911.8|4909.8|4909.3|4907.3|65
1714701600000|2024-05-03 02:00:00|4909.8|4907.8|4909.3|4907.3|4910.3|4908.3|4909.3|4907.3|103
1714701900000|2024-05-03 02:05:00|4910.3|4908.3|4910.3|4908.3|4910.3|4908.3|4910.3|4908.3|41
1714702200000|2024-05-03 02:10:00|||||||||19
1714702500000|2024-05-03 02:15:00|4909.3|4907.3|4909.3|4907.3|4910.3|4908.3|4909.3|4907.3|70
1714702800000|2024-05-03 02:20:00|4909.8|4907.8|4908.3|4906.3|4910.3|4908.3|4908.3|4906.3|86
1714703100000|2024-05-03 02:25:00|4907.3|4905.3|4907.3|4905.3|4907.3|4905.3|4906.3|4904.3|41
1714703400000|2024-05-03 02:30:00|4908.3|4906.3|4908.3|4906.3|4908.3|4906.3|4907.3|4905.3|44
1714703700000|2024-05-03 02:35:00|4907.8|4905.8|4907.3|4905.3|4908.3|4906.3|4906.3|4904.3|12
1714704000000|2024-05-03 02:40:00|||||||||27
1714704300000|2024-05-03 02:45:00|4906.8|4904.8|4906.3|4904.3|4907.3|4905.3|4905.8|4903.8|13
1714704600000|2024-05-03 02:50:00|||||||||46
1714704900000|2024-05-03 02:55:00|4906.8|4904.8|4906.3|4904.3|4906.8|4904.8|4906.3|4904.3|37
1714705200000|2024-05-03 03:00:00|4905.8|4903.8|4906.3|4904.3|4907.3|4905.3|4905.3|4903.3|65
1714705500000|2024-05-03 03:05:00|4906.8|4904.8|4905.3|4903.3|4907.3|4905.3|4905.3|4903.3|110
1714705800000|2024-05-03 03:10:00|4906.3|4904.3|4905.3|4903.3|4906.3|4904.3|4905.3|4903.3|9
1714706100000|2024-05-03 03:15:00|4905.8|4903.8|4905.3|4903.3|4905.8|4903.8|4905.3|4903.3|14
1714706400000|2024-05-03 03:20:00|4904.3|4902.3|4905.8|4903.8|4906.3|4904.3|4904.3|4902.3|64
1714706700000|2024-05-03 03:25:00|4905.3|4903.3|4905.3|4903.3|4905.3|4903.3|4905.3|4903.3|2
1714707000000|2024-05-03 03:30:00|4904.3|4902.3|4906.3|4904.3|4906.3|4904.3|4904.3|4902.3|17
1714707300000|2024-05-03 03:35:00|4905.8|4903.8|4905.3|4903.3|4906.3|4904.3|4905.3|4903.3|31
1714707600000|2024-05-03 03:40:00|4906.3|4904.3|4906.3|4904.3|4906.3|4904.3|4906.3|4904.3|13
1714707900000|2024-05-03 03:45:00|4905.3|4903.3|4905.3|4903.3|4906.3|4904.3|4905.3|4903.3|37
1714708200000|2024-05-03 03:50:00|4904.8|4902.8|4904.3|4902.3|4904.8|4902.8|4904.3|4902.3|50
1714708500000|2024-05-03 03:55:00|4905.3|4903.3|4905.3|4903.3|4905.3|4903.3|4904.3|4902.3|25
1714708800000|2024-05-03 04:00:00|4904.8|4902.8|4904.8|4902.8|4905.3|4903.3|4904.3|4902.3|35
1714709100000|2024-05-03 04:05:00|4904.3|4902.3|4903.3|4901.3|4904.3|4902.3|4903.3|4901.3|9
1714709400000|2024-05-03 04:10:00|4903.8|4901.8|4903.8|4901.8|4904.3|4902.3|4903.3|4901.3|3
1714709700000|2024-05-03 04:15:00|4904.3|4902.3|4904.3|4902.3|4904.3|4902.3|4903.8|4901.8|16
1714710000000|2024-05-03 04:20:00|||||||||2
1714710300000|2024-05-03 04:25:00|4903.3|4901.3|4905.3|4903.3|4905.3|4903.3|4903.3|4901.3|508
1714710600000|2024-05-03 04:30:00|4904.8|4902.8|4905.3|4903.3|4906.3|4904.3|4904.3|4902.3|180
1714710900000|2024-05-03 04:35:00|4905.8|4903.8|4905.3|4903.3|4905.8|4903.8|4905.3|4903.3|81
1714711200000|2024-05-03 04:40:00|||||||||84
1714711500000|2024-05-03 04:45:00|4906.3|4904.3|4906.3|4904.3|4906.3|4904.3|4906.3|4904.3|118
1714711800000|2024-05-03 04:50:00|4905.8|4903.8|4904.3|4902.3|4905.8|4903.8|4904.3|4902.3|94
1714712100000|2024-05-03 04:55:00|4903.3|4901.3|4903.3|4901.3|4903.3|4901.3|4903.3|4901.3|8
1714712400000|2024-05-03 05:00:00|4902.3|4900.3|4903.3|4901.3|4903.3|4901.3|4902.3|4900.3|75
1714712700000|2024-05-03 05:05:00|4904.3|4902.3|4903.3|4901.3|4904.3|4902.3|4903.3|4901.3|35
1714713000000|2024-05-03 05:10:00|||||||||8
1714713300000|2024-05-03 05:15:00|4903.8|4901.8|4902.3|4900.3|4904.3|4902.3|4902.3|4900.3|112
1714713600000|2024-05-03 05:20:00|4902.8|4900.8|4904.3|4902.3|4904.3|4902.3|4902.3|4900.3|87
1714713900000|2024-05-03 05:25:00|4903.8|4901.8|4902.3|4900.3|4904.3|4902.3|4902.3|4900.3|194
1714714200000|2024-05-03 05:30:00|4902.8|4900.8|4904.3|4902.3|4904.3|4902.3|4902.3|4900.3|192
1714714500000|2024-05-03 05:35:00|4903.3|4901.3|4905.3|4903.3|4905.3|4903.3|4903.3|4901.3|366
1714714800000|2024-05-03 05:40:00|4906.3|4904.3|4906.3|4904.3|4906.8|4904.8|4906.3|4904.3|146
1714715100000|2024-05-03 05:45:00|4906.8|4904.8|4908.3|4906.3|4910.3|4908.3|4906.8|4904.8|1404
1714715400000|2024-05-03 05:50:00|4911.3|4909.3|4911.3|4909.3|4915.3|4913.3|4911.3|4909.3|2372
1714715700000|2024-05-03 05:55:00|4911.8|4909.8|4912.3|4910.3|4912.3|4910.3|4909.3|4907.3|624
1714716000000|2024-05-03 06:00:00|4912.05|4910.55|4904.05|4902.55|4912.05|4910.55|4904.05|4902.55|1368
1714716300000|2024-05-03 06:05:00|4903.05|4901.55|4905.05|4903.55|4905.05|4903.55|4903.05|4901.55|1736
1714716600000|2024-05-03 06:10:00|4906.05|4904.55|4910.05|4908.55|4911.05|4909.55|4906.05|4904.55|660
1714716900000|2024-05-03 06:15:00|4909.05|4907.55|4910.05|4908.55|4910.05|4908.55|4908.05|4906.55|889
1714717200000|2024-05-03 06:20:00|4909.05|4907.55|4909.05|4907.55|4909.05|4907.55|4907.05|4905.55|952
1714717500000|2024-05-03 06:25:00|4908.05|4906.55|4910.05|4908.55|4911.05|4909.55|4908.05|4906.55|634
1714717800000|2024-05-03 06:30:00|4911.05|4909.55|4911.05|4909.55|4912.05|4910.55|4910.05|4908.55|785
1714718100000|2024-05-03 06:35:00|4911.55|4910.05|4915.05|4913.55|4915.05|4913.55|4911.55|4910.05|830
1714718400000|2024-05-03 06:40:00|4914.05|4912.55|4916.05|4914.55|4916.05|4914.55|4913.05|4911.55|2164
1714718700000|2024-05-03 06:45:00|4917.05|4915.55|4917.05|4915.55|4918.05|4916.55|4917.05|4915.55|1185
1714719000000|2024-05-03 06:50:00|4918.05|4916.55|4917.05|4915.55|4918.05|4916.55|4917.05|4915.55|1954
1714719300000|2024-05-03 06:55:00|4918.05|4916.55|4916.05|4914.55|4918.05|4916.55|4913.05|4911.55|4124
1714719600000|2024-05-03 07:00:00|4917.05|4915.55|4914.05|4912.55|4918.05|4916.55|4912.05|4910.55|6622
1714719900000|2024-05-03 07:05:00|4915.05|4913.55|4906.05|4904.55|4915.05|4913.55|4906.05|4904.55|4211
1714720200000|2024-05-03 07:10:00|4906.55|4905.05|4909.05|4907.55|4910.05|4908.55|4906.05|4904.55|4250
1714720500000|2024-05-03 07:15:00|4910.05|4908.55|4907.05|4905.55|4911.05|4909.55|4907.05|4905.55|4526
1714720800000|2024-05-03 07:20:00|4907.55|4906.05|4905.05|4903.55|4908.05|4906.55|4905.05|4903.55|2445
1714721100000|2024-05-03 07:25:00|4904.05|4902.55|4904.05|4902.55|4906.05|4904.55|4904.05|4902.55|3657
1714721400000|2024-05-03 07:30:00|4903.05|4901.55|4901.05|4899.55|4906.05|4904.55|4901.05|4899.55|3887
1714721700000|2024-05-03 07:35:00|4900.05|4898.55|4897.05|4895.55|4901.05|4899.55|4897.05|4895.55|7662
1714722000000|2024-05-03 07:40:00|4897.75|4896.25|4900.75|4899.25|4900.75|4899.25|4896.75|4895.25|7899
1714722300000|2024-05-03 07:45:00|4899.75|4898.25|4904.75|4903.25|4904.75|4903.25|4899.75|4898.25|3376
1714722600000|2024-05-03 07:50:00|4903.75|4902.25|4904.75|4903.25|4906.75|4905.25|4903.75|4902.25|4276
1714722900000|2024-05-03 07:55:00|4905.75|4904.25|4907.75|4906.25|4907.75|4906.25|4904.75|4903.25|10032
1714723200000|2024-05-03 08:00:00|4906.75|4905.25|4909.75|4908.25|4910.75|4909.25|4905.75|4904.25|6788
1714723500000|2024-05-03 08:05:00|4910.75|4909.25|4914.75|4913.25|4914.75|4913.25|4909.75|4908.25|4561
1714723800000|2024-05-03 08:10:00|4915.75|4914.25|4910.75|4909.25|4915.75|4914.25|4910.75|4909.25|5167
1714724100000|2024-05-03 08:15:00|4911.75|4910.25|4913.75|4912.25|4913.75|4912.25|4910.75|4909.25|3873
1714724400000|2024-05-03 08:20:00|4912.75|4911.25|4911.75|4910.25|4912.75|4911.25|4910.75|4909.25|2434
1714724700000|2024-05-03 08:25:00|4912.25|4910.75|4911.75|4910.25|4914.75|4913.25|4911.75|4910.25|6764
1714725000000|2024-05-03 08:30:00|4912.75|4911.25|4913.75|4912.25|4913.75|4912.25|4910.75|4909.25|4341
1714725300000|2024-05-03 08:35:00|4914.75|4913.25|4915.75|4914.25|4915.75|4914.25|4914.75|4913.25|2572
1714725600000|2024-05-03 08:40:00|4916.75|4915.25|4915.75|4914.25|4917.75|4916.25|4913.75|4912.25|3590
1714725900000|2024-05-03 08:45:00|4915.25|4913.75|4917.75|4916.25|4917.75|4916.25|4914.75|4913.25|1726
1714726200000|2024-05-03 08:50:00|4918.75|4917.25|4917.75|4916.25|4918.75|4917.25|4916.75|4915.25|3270
1714726500000|2024-05-03 08:55:00|4916.75|4915.25|4914.75|4913.25|4917.75|4916.25|4914.75|4913.25|2027
1714726800000|2024-05-03 09:00:00|4913.75|4912.25|4914.75|4913.25|4914.75|4913.25|4912.75|4911.25|2227
1714727100000|2024-05-03 09:05:00|4915.75|4914.25|4916.75|4915.25|4916.75|4915.25|4914.75|4913.25|3590
1714727400000|2024-05-03 09:10:00|4917.75|4916.25|4917.75|4916.25|4919.75|4918.25|4917.25|4915.75|5461
1714727700000|2024-05-03 09:15:00|4917.25|4915.75|4918.75|4917.25|4919.75|4918.25|4917.25|4915.75|6152
1714728000000|2024-05-03 09:20:00|4917.75|4916.25|4917.75|4916.25|4917.75|4916.25|4915.75|4914.25|2568
1714728300000|2024-05-03 09:25:00|4916.75|4915.25|4913.75|4912.25|4917.75|4916.25|4913.75|4912.25|3447
1714728600000|2024-05-03 09:30:00|4914.75|4913.25|4915.75|4914.25|4915.75|4914.25|4914.75|4913.25|2846
1714728900000|2024-05-03 09:35:00|4914.75|4913.25|4918.75|4917.25|4918.75|4917.25|4914.75|4913.25|2068
1714729200000|2024-05-03 09:40:00|4917.75|4916.25|4919.75|4918.25|4919.75|4918.25|4917.75|4916.25|1870
1714729500000|2024-05-03 09:45:00|4920.75|4919.25|4920.75|4919.25|4920.75|4919.25|4920.75|4919.25|2863
1714729800000|2024-05-03 09:50:00|4921.75|4920.25|4923.75|4922.25|4923.75|4922.25|4921.75|4920.25|7517
1714730100000|2024-05-03 09:55:00|4922.75|4921.25|4923.75|4922.25|4923.75|4922.25|4922.75|4921.25|4923
1714730400000|2024-05-03 10:00:00|4922.75|4921.25|4924.75|4923.25|4924.75|4923.25|4922.75|4921.25|3562
1714730700000|2024-05-03 10:05:00|4923.75|4922.25|4925.75|4924.25|4925.75|4924.25|4922.75|4921.25|2775
1714731000000|2024-05-03 10:10:00|4924.75|4923.25|4926.75|4925.25|4928.75|4927.25|4924.75|4923.25|4714
1714731300000|2024-05-03 10:15:00|4925.75|4924.25|4925.75|4924.25|4926.75|4925.25|4925.75|4924.25|2115
1714731600000|2024-05-03 10:20:00|4924.75|4923.25|4923.75|4922.25|4924.75|4923.25|4923.75|4922.25|2415
1714731900000|2024-05-03 10:25:00|4924.25|4922.75|4923.75|4922.25|4924.75|4923.25|4923.75|4922.25|3770
1714732200000|2024-05-03 10:30:00|4924.75|4923.25|4921.75|4920.25|4924.75|4923.25|4921.75|4920.25|1681
1714732500000|2024-05-03 10:35:00|4920.75|4919.25|4919.75|4918.25|4920.75|4919.25|4919.75|4918.25|1290
1714732800000|2024-05-03 10:40:00|4920.75|4919.25|4920.75|4919.25|4921.75|4920.25|4919.75|4918.25|1189
1714733100000|2024-05-03 10:45:00|4919.75|4918.25|4919.75|4918.25|4920.75|4919.25|4918.75|4917.25|3164
1714733400000|2024-05-03 10:50:00|4918.75|4917.25|4920.75|4919.25|4921.75|4920.25|4918.75|4917.25|2124
1714733700000|2024-05-03 10:55:00|4921.75|4920.25|4920.75|4919.25|4921.75|4920.25|4918.75|4917.25|1908
1714734000000|2024-05-03 11:00:00|4919.75|4918.25|4918.75|4917.25|4920.75|4919.25|4917.75|4916.25|1062
1714734300000|2024-05-03 11:05:00|4919.75|4918.25|4916.75|4915.25|4919.75|4918.25|4916.75|4915.25|1263
1714734600000|2024-05-03 11:10:00|4917.75|4916.25|4915.75|4914.25|4917.75|4916.25|4915.75|4914.25|4215
1714734900000|2024-05-03 11:15:00|4916.75|4915.25|4916.75|4915.25|4916.75|4915.25|4914.75|4913.25|3333
1714735200000|2024-05-03 11:20:00|4915.75|4914.25|4914.75|4913.25|4916.75|4915.25|4913.75|4912.25|2375
1714735500000|2024-05-03 11:25:00|4915.75|4914.25|4916.75|4915.25|4916.75|4915.25|4915.75|4914.25|2358
1714735800000|2024-05-03 11:30:00|4915.75|4914.25|4913.75|4912.25|4916.75|4915.25|4913.75|4912.25|1015
1714736100000|2024-05-03 11:35:00|4914.75|4913.25|4915.75|4914.25|4916.75|4915.25|4914.75|4913.25|1224
1714736400000|2024-05-03 11:40:00|4915.79|4914.29|4916.79|4915.29|4917.79|4916.29|4915.29|4913.79|1087
1714736700000|2024-05-03 11:45:00|4917.79|4916.29|4913.79|4912.29|4917.79|4916.29|4913.79|4912.29|2237
1714737000000|2024-05-03 11:50:00|4914.79|4913.29|4912.79|4911.29|4915.79|4914.29|4912.79|4911.29|5501
1714737300000|2024-05-03 11:55:00|4913.29|4911.79|4914.79|4913.29|4914.79|4913.29|4911.79|4910.29|9081
1714737600000|2024-05-03 12:00:00|4915.79|4914.29|4917.79|4916.29|4918.79|4917.29|4913.79|4912.29|4342
1714737900000|2024-05-03 12:05:00|4916.79|4915.29|4916.79|4915.29|4917.79|4916.29|4915.79|4914.29|3073
1714738200000|2024-05-03 12:10:00|4917.79|4916.29|4918.79|4917.29|4918.79|4917.29|4916.79|4915.29|1342
1714738500000|2024-05-03 12:15:00|4917.79|4916.29|4919.79|4918.29|4919.79|4918.29|4917.79|4916.29|2701
1714738800000|2024-05-03 12:20:00|4920.79|4919.29|4914.79|4913.29|4920.79|4919.29|4914.79|4913.29|3205
1714739100000|2024-05-03 12:25:00|4915.79|4914.29|4914.29|4912.79|4915.79|4914.29|4912.29|4910.79|3621
1714739400000|2024-05-03 12:30:00|4913.29|4911.79|4936.79|4935.29|4948.29|4946.79|4913.29|4911.79|24429
1714739700000|2024-05-03 12:35:00|4937.79|4936.29|4942.79|4941.29|4945.79|4944.29|4937.29|4935.79|15666
1714740000000|2024-05-03 12:40:00|4943.79|4942.29|4937.79|4936.29|4944.79|4943.29|4936.79|4935.29|8597
1714740300000|2024-05-03 12:45:00|4938.79|4937.29|4939.79|4938.29|4942.79|4941.29|4936.79|4935.29|7249
1714740600000|2024-05-03 12:50:00|4940.79|4939.29|4936.79|4935.29|4941.79|4940.29|4932.79|4931.29|7218
1714740900000|2024-05-03 12:55:00|4937.79|4936.29|4936.79|4935.29|4941.79|4940.29|4932.79|4931.29|5966
1714741200000|2024-05-03 13:00:00|4937.79|4936.29|4934.79|4933.29|4939.79|4938.29|4932.79|4931.29|6659
1714741500000|2024-05-03 13:05:00|4935.79|4934.29|4929.79|4928.29|4936.79|4935.29|4926.79|4925.29|5731
1714741800000|2024-05-03 13:10:00|4930.79|4929.29|4929.79|4928.29|4931.79|4930.29|4927.79|4926.29|4029
1714742100000|2024-05-03 13:15:00|4928.79|4927.29|4925.79|4924.29|4928.79|4927.29|4924.79|4923.29|4231
1714742400000|2024-05-03 13:20:00|4926.79|4925.29|4925.79|4924.29|4926.79|4925.29|4923.79|4922.29|4282
1714742700000|2024-05-03 13:25:00|4924.79|4923.29|4935.79|4934.29|4935.79|4934.29|4924.79|4923.29|6572
1714743000000|2024-05-03 13:30:00|4934.79|4933.29|4925.79|4924.29|4935.79|4934.29|4924.79|4923.29|18299
1714743300000|2024-05-03 13:35:00|4924.79|4923.29|4927.79|4926.29|4928.79|4927.29|4924.79|4923.29|6611
1714743600000|2024-05-03 13:40:00|4928.29|4926.79|4930.29|4928.79|4932.79|4931.29|4927.79|4926.29|4745
1714743900000|2024-05-03 13:45:00|4930.79|4929.29|4933.79|4932.29|4934.79|4933.29|4927.79|4926.29|5548
1714744200000|2024-05-03 13:50:00|4932.79|4931.29|4938.79|4937.29|4939.79|4938.29|4931.79|4930.29|5946
1714744500000|2024-05-03 13:55:00|4937.79|4936.29|4937.29|4935.79|4939.79|4938.29|4935.79|4934.29|5831
1714744800000|2024-05-03 14:00:00|4941.29|4939.79|4922.79|4921.29|4944.29|4942.79|4920.79|4919.29|15639
1714745100000|2024-05-03 14:05:00|4921.79|4920.29|4918.79|4917.29|4925.79|4924.29|4913.79|4912.29|13746
1714745400000|2024-05-03 14:10:00|4918.67|4917.17|4915.67|4914.17|4921.67|4920.17|4913.67|4912.17|8792
1714745700000|2024-05-03 14:15:00|4916.67|4915.17|4916.67|4915.17|4922.67|4921.17|4914.67|4913.17|6997
1714746000000|2024-05-03 14:20:00|4917.67|4916.17|4916.67|4915.17|4918.67|4917.17|4912.67|4911.17|6715
1714746300000|2024-05-03 14:25:00|4915.67|4914.17|4921.67|4920.17|4923.67|4922.17|4910.67|4909.17|9939
1714746600000|2024-05-03 14:30:00|4922.67|4921.17|4919.67|4918.17|4925.67|4924.17|4918.67|4917.17|6298
1714746900000|2024-05-03 14:35:00|4918.67|4917.17|4918.67|4917.17|4921.67|4920.17|4916.67|4915.17|7399
1714747200000|2024-05-03 14:40:00|4919.67|4918.17|4922.67|4921.17|4922.67|4921.17|4916.67|4915.17|6369
1714747500000|2024-05-03 14:45:00|4923.67|4922.17|4920.67|4919.17|4924.17|4922.67|4919.67|4918.17|4567
1714747800000|2024-05-03 14:50:00|4919.67|4918.17|4917.67|4916.17|4921.67|4920.17|4916.67|4915.17|4136
1714748100000|2024-05-03 14:55:00|4918.67|4917.17|4916.67|4915.17|4919.67|4918.17|4916.67|4915.17|5221
1714748400000|2024-05-03 15:00:00|4915.67|4914.17|4915.67|4914.17|4918.67|4917.17|4915.67|4914.17|7741
1714748700000|2024-05-03 15:05:00|4916.67|4915.17|4913.67|4912.17|4919.67|4918.17|4913.67|4912.17|8188
1714749000000|2024-05-03 15:10:00|4914.67|4913.17|4916.67|4915.17|4917.67|4916.17|4912.67|4911.17|5215
1714749300000|2024-05-03 15:15:00|4917.67|4916.17|4916.67|4915.17|4919.67|4918.17|4916.67|4915.17|7133
1714749600000|2024-05-03 15:20:00|4917.67|4916.17|4919.67|4918.17|4920.67|4919.17|4916.67|4915.17|6664
1714749900000|2024-05-03 15:25:00|4919.17|4917.67|4919.67|4918.17|4919.67|4918.17|4917.67|4916.17|15917
1714750200000|2024-05-03 15:30:00|4915.41|4913.91|4917.41|4915.91|4918.41|4916.91|4914.41|4912.91|40771
1714750500000|2024-05-03 15:35:00|4918.41|4916.91|4918.41|4916.91|4919.41|4917.91|4916.41|4914.91|12796
1714750800000|2024-05-03 15:40:00|4919.41|4917.91|4918.41|4916.91|4920.41|4918.91|4918.41|4916.91|5914
1714751100000|2024-05-03 15:45:00|4919.41|4917.91|4918.41|4916.91|4919.41|4917.91|4917.41|4915.91|4464
1714751400000|2024-05-03 15:50:00|4919.41|4917.91|4922.41|4920.91|4923.41|4921.91|4919.41|4917.91|8205
1714751700000|2024-05-03 15:55:00|4922.91|4921.41|4921.41|4919.91|4923.41|4921.91|4921.41|4919.91|2612
1714752000000|2024-05-03 16:00:00|4922.41|4920.91|4922.41|4920.91|4924.41|4922.91|4921.41|4919.91|2422
1714752300000|2024-05-03 16:05:00|4922.91|4921.41|4924.41|4922.91|4924.41|4922.91|4922.41|4920.91|1399
1714752600000|2024-05-03 16:10:00|4925.41|4923.91|4922.41|4920.91|4925.41|4923.91|4922.41|4920.91|1298
1714752900000|2024-05-03 16:15:00|4923.41|4921.91|4923.41|4921.91|4924.41|4922.91|4922.41|4920.91|1341
1714753200000|2024-05-03 16:20:00|4923.91|4922.41|4924.41|4922.91|4925.41|4923.91|4922.41|4920.91|806
1714753500000|2024-05-03 16:25:00|4924.91|4923.41|4924.41|4922.91|4925.41|4923.91|4923.41|4921.91|766
1714753800000|2024-05-03 16:30:00|4925.41|4923.91|4922.41|4920.91|4925.41|4923.91|4922.41|4920.91|1616
1714754100000|2024-05-03 16:35:00|4922.91|4921.41|4926.41|4924.91|4926.41|4924.91|4922.41|4920.91|2258
1714754400000|2024-05-03 16:40:00|4925.41|4923.91|4923.41|4921.91|4925.41|4923.91|4923.41|4921.91|1047
1714754700000|2024-05-03 16:45:00|4922.41|4920.91|4922.41|4920.91|4923.41|4921.91|4921.41|4919.91|1313
1714755000000|2024-05-03 16:50:00|4923.41|4921.91|4920.41|4918.91|4923.41|4921.91|4920.41|4918.91|2493
1714755300000|2024-05-03 16:55:00|4921.41|4919.91|4920.41|4918.91|4921.41|4919.91|4919.41|4917.91|571
1714755600000|2024-05-03 17:00:00|4920.91|4919.41|4921.41|4919.91|4921.41|4919.91|4919.41|4917.91|635
1714755900000|2024-05-03 17:05:00|4920.41|4918.91|4922.41|4920.91|4922.41|4920.91|4920.41|4918.91|637
1714756200000|2024-05-03 17:10:00|4921.41|4919.91|4923.41|4921.91|4923.41|4921.91|4921.41|4919.91|657
1714756500000|2024-05-03 17:15:00|4922.41|4920.91|4923.41|4921.91|4924.41|4922.91|4922.41|4920.91|840
1714756800000|2024-05-03 17:20:00|4922.41|4920.91|4921.41|4919.91|4923.41|4921.91|4921.41|4919.91|582
1714757100000|2024-05-03 17:25:00|4920.41|4918.91|4921.41|4919.91|4922.41|4920.91|4920.41|4918.91|325
1714757400000|2024-05-03 17:30:00|4921.91|4920.41|4920.41|4918.91|4921.91|4920.41|4918.41|4916.91|631
1714757700000|2024-05-03 17:35:00|4920.91|4919.41|4922.41|4920.91|4922.41|4920.91|4920.41|4918.91|236
1714758000000|2024-05-03 17:40:00|4923.41|4921.91|4921.41|4919.91|4923.41|4921.91|4921.41|4919.91|609
1714758300000|2024-05-03 17:45:00|4920.91|4919.41|4922.41|4920.91|4923.41|4921.91|4920.41|4918.91|734
1714758600000|2024-05-03 17:50:00|4922.91|4921.41|4924.41|4922.91|4924.41|4922.91|4922.91|4921.41|462
1714758900000|2024-05-03 17:55:00|4923.41|4921.91|4924.41|4922.91|4925.41|4923.91|4923.41|4921.91|710
1714759200000|2024-05-03 18:00:00|4925.41|4923.91|4925.41|4923.91|4925.41|4923.91|4924.41|4922.91|1059
1714759500000|2024-05-03 18:05:00|4924.41|4922.91|4926.41|4924.91|4926.41|4924.91|4924.41|4922.91|1307
1714759800000|2024-05-03 18:10:00|4926.91|4925.41|4925.41|4923.91|4927.41|4925.91|4925.41|4923.91|679
1714760100000|2024-05-03 18:15:00|4926.41|4924.91|4927.41|4925.91|4927.41|4925.91|4925.41|4923.91|3459
1714760400000|2024-05-03 18:20:00|4927.91|4926.41|4926.41|4924.91|4928.41|4926.91|4926.41|4924.91|1319
1714760700000|2024-05-03 18:25:00|4927.41|4925.91|4925.41|4923.91|4927.41|4925.91|4925.41|4923.91|1015
1714761000000|2024-05-03 18:30:00|4925.91|4924.41|4926.41|4924.91|4926.41|4924.91|4925.41|4923.91|364
1714761300000|2024-05-03 18:35:00|4927.41|4925.91|4924.41|4922.91|4927.41|4925.91|4924.41|4922.91|588
1714761600000|2024-05-03 18:40:00|4923.91|4922.41|4924.41|4922.91|4926.41|4924.91|4923.41|4921.91|439
1714761900000|2024-05-03 18:45:00|4924.91|4923.41|4924.41|4922.91|4925.41|4923.91|4923.41|4921.91|313
1714762200000|2024-05-03 18:50:00|4925.41|4923.91|4924.41|4922.91|4925.41|4923.91|4923.41|4921.91|220
1714762500000|2024-05-03 18:55:00|4923.91|4922.41|4922.41|4920.91|4924.41|4922.91|4921.41|4919.91|487
1714762800000|2024-05-03 19:00:00|4921.41|4919.91|4923.41|4921.91|4923.41|4921.91|4920.41|4918.91|673
1714763100000|2024-05-03 19:05:00|4924.41|4922.91|4923.41|4921.91|4924.41|4922.91|4923.41|4921.91|420
1714763400000|2024-05-03 19:10:00|4923.91|4922.41|4923.41|4921.91|4924.41|4922.91|4923.41|4921.91|984
1714763700000|2024-05-03 19:15:00|4924.41|4922.91|4923.41|4921.91|4925.41|4923.91|4923.41|4921.91|409
1714764000000|2024-05-03 19:20:00|4924.41|4922.91|4923.41|4921.91|4924.41|4922.91|4923.41|4921.91|425
1714764300000|2024-05-03 19:25:00|4924.41|4922.91|4924.41|4922.91|4925.41|4923.91|4924.41|4922.91|350
1714764600000|2024-05-03 19:30:00|4923.41|4921.91|4922.41|4920.91|4924.41|4922.91|4922.41|4920.91|354
1714764900000|2024-05-03 19:35:00|4922.91|4921.41|4924.41|4922.91|4924.41|4922.91|4922.41|4920.91|321
1714765200000|2024-05-03 19:40:00|4925.41|4923.91|4923.41|4921.91|4925.41|4923.91|4923.41|4921.91|620
1714765500000|2024-05-03 19:45:00|||||||||245
1714765800000|2024-05-03 19:50:00|4923.91|4922.41|4926.41|4924.91|4926.41|4924.91|4923.41|4921.91|980
1714766100000|2024-05-03 19:55:00|4925.41|4923.91|4925.91|4924.41|4926.41|4924.91|4924.41|4922.91|3828
1714766400000|2024-05-03 20:00:00|4926.46|4923.46|4930.76|4927.76|4931.16|4928.16|4926.46|4923.46|10
1714766700000|2024-05-03 20:05:00|4930.26|4927.26|4932.36|4929.36|4932.36|4929.36|4930.26|4927.26|0
1714767000000|2024-05-03 20:10:00|4932.86|4929.86|4933.36|4930.36|4933.86|4930.86|4931.96|4928.96|0
1714767300000|2024-05-03 20:15:00|4933.56|4930.56|4933.56|4930.56|4934.06|4931.06|4932.66|4929.66|0
1714767600000|2024-05-03 20:20:00|4933.86|4930.86|4933.36|4930.36|4933.86|4930.86|4933.16|4930.16|0
1714767900000|2024-05-03 20:25:00|4933.16|4930.16|4932.16|4929.16|4933.16|4930.16|4931.96|4928.96|0
1714768200000|2024-05-03 20:30:00|4932.06|4929.06|4932.66|4929.66|4933.16|4930.16|4931.96|4928.96|0
1714768500000|2024-05-03 20:35:00|4932.36|4929.36|4933.36|4930.36|4933.36|4930.36|4932.36|4929.36|0
1714768800000|2024-05-03 20:40:00|4933.16|4930.16|4932.86|4929.86|4933.36|4930.36|4932.66|4929.66|0
1714769100000|2024-05-03 20:45:00|4932.66|4929.66|4931.66|4928.66|4932.66|4929.66|4931.46|4928.46|0
1714769400000|2024-05-03 20:50:00|4931.96|4928.96|4932.36|4929.36|4932.36|4929.36|4931.46|4928.46|0
1714769700000|2024-05-03 20:55:00|4932.16|4929.16|4933.26|4930.26|4933.46|4930.46|4932.16|4929.16|0
1714946400000|2024-05-05 22:00:00|4935.46|4932.46|4937.46|4934.46|4937.56|4934.56|4935.06|4932.06|0
1714946700000|2024-05-05 22:05:00|4937.36|4934.36|4935.96|4932.96|4937.36|4934.36|4934.76|4931.76|0
1714947000000|2024-05-05 22:10:00|4936.16|4933.16|4935.16|4932.16|4936.36|4933.36|4934.96|4931.96|0
1714947300000|2024-05-05 22:15:00|4934.96|4931.96|4935.76|4932.76|4936.16|4933.16|4934.46|4931.46|0
1714947600000|2024-05-05 22:20:00|4935.96|4932.96|4936.16|4933.16|4936.36|4933.36|4935.66|4932.66|0
1714947900000|2024-05-05 22:25:00|4936.26|4933.26|4936.36|4933.36|4936.66|4933.66|4936.16|4933.16|0
1714948200000|2024-05-05 22:30:00|4936.66|4933.66|4935.46|4932.46|4936.66|4933.66|4935.46|4932.46|0
1714948500000|2024-05-05 22:35:00|4935.16|4932.16|4935.96|4932.96|4936.36|4933.36|4935.16|4932.16|0
1714948800000|2024-05-05 22:40:00|4936.16|4933.16|4935.96|4932.96|4936.36|4933.36|4935.76|4932.76|0
1714949100000|2024-05-05 22:45:00|4936.06|4933.06|4935.66|4932.66|4936.16|4933.16|4935.66|4932.66|0
1714949400000|2024-05-05 22:50:00|4935.46|4932.46|4935.46|4932.46|4935.66|4932.66|4935.16|4932.16|0
1714949700000|2024-05-05 22:55:00|4935.56|4932.56|4935.46|4932.46|4935.66|4932.66|4935.46|4932.46|0
1714950000000|2024-05-05 23:00:00|4935.66|4932.66|4935.16|4932.16|4935.66|4932.66|4934.96|4931.96|0
1714950300000|2024-05-05 23:05:00|4934.96|4931.96|4935.96|4932.96|4936.16|4933.16|4934.96|4931.96|0
1714950600000|2024-05-05 23:10:00|4936.16|4933.16|4935.16|4932.16|4936.66|4933.66|4935.16|4932.16|0
1714950900000|2024-05-05 23:15:00|4935.08|4932.08|4934.98|4931.98|4935.18|4932.18|4934.28|4931.28|0
1714951200000|2024-05-05 23:20:00|4935.18|4932.18|4934.78|4931.78|4935.48|4932.48|4934.78|4931.78|0
1714951500000|2024-05-05 23:25:00|4934.88|4931.88|4935.18|4932.18|4935.18|4932.18|4934.78|4931.78|0
1714951800000|2024-05-05 23:30:00|4935.08|4932.08|4935.18|4932.18|4935.48|4932.48|4934.98|4931.98|0
1714952100000|2024-05-05 23:35:00|4935.08|4932.08|4934.28|4931.28|4935.18|4932.18|4933.98|4930.98|0
1714952400000|2024-05-05 23:40:00|4934.18|4931.18|4932.98|4929.98|4934.48|4931.48|4932.88|4929.88|0
1714952700000|2024-05-05 23:45:00|4932.88|4929.88|4932.08|4929.08|4933.08|4930.08|4931.38|4928.38|0
1714953000000|2024-05-05 23:50:00|4932.38|4929.38|4931.98|4928.98|4933.18|4930.18|4931.88|4928.88|0
1714953300000|2024-05-05 23:55:00|4932.08|4929.08|4931.68|4928.68|4932.08|4929.08|4930.98|4927.98|0
1714953600000|2024-05-06 00:00:00|4931.88|4928.88|4933.08|4930.08|4933.28|4930.28|4931.68|4928.68|0
1714953900000|2024-05-06 00:05:00|4932.98|4929.98|4932.38|4929.38|4933.28|4930.28|4932.38|4929.38|0
1714954200000|2024-05-06 00:10:00|4932.48|4929.48|4932.68|4929.68|4932.88|4929.88|4931.18|4928.18|0
1714954500000|2024-05-06 00:15:00|4927.66|4925.66|4925.66|4923.66|4928.66|4926.66|4925.66|4923.66|315
1714954800000|2024-05-06 00:20:00|4926.66|4924.66|4924.66|4922.66|4926.66|4924.66|4924.66|4922.66|130
1714955100000|2024-05-06 00:25:00|4925.16|4923.16|4927.66|4925.66|4927.66|4925.66|4924.66|4922.66|33
1714955400000|2024-05-06 00:30:00|4928.16|4926.16|4925.66|4923.66|4928.66|4926.66|4925.66|4923.66|62
1714955700000|2024-05-06 00:35:00|4925.16|4923.16|4925.66|4923.66|4925.66|4923.66|4924.66|4922.66|127
1714956000000|2024-05-06 00:40:00|4926.16|4924.16|4927.66|4925.66|4927.66|4925.66|4925.66|4923.66|23
1714956300000|2024-05-06 00:45:00|||||||||13
1714956600000|2024-05-06 00:50:00|4928.66|4926.66|4929.66|4927.66|4929.66|4927.66|4928.66|4926.66|159
1714956900000|2024-05-06 00:55:00|4928.66|4926.66|4929.66|4927.66|4929.66|4927.66|4928.66|4926.66|31
1714957200000|2024-05-06 01:00:00|||||||||19
1714957500000|2024-05-06 01:05:00|4930.66|4928.66|4930.66|4928.66|4930.66|4928.66|4929.66|4927.66|98
1714957800000|2024-05-06 01:10:00|4930.16|4928.16|4930.66|4928.66|4930.66|4928.66|4929.66|4927.66|24
1714958100000|2024-05-06 01:15:00|4931.66|4929.66|4930.66|4928.66|4931.66|4929.66|4930.66|4928.66|89
1714958400000|2024-05-06 01:20:00|4930.16|4928.16|4931.66|4929.66|4931.66|4929.66|4929.66|4927.66|112
1714958700000|2024-05-06 01:25:00|4931.16|4929.16|4930.66|4928.66|4931.66|4929.66|4930.66|4928.66|169
1714959000000|2024-05-06 01:30:00|4931.16|4929.16|4930.66|4928.66|4931.66|4929.66|4930.66|4928.66|131
1714959300000|2024-05-06 01:35:00|4931.16|4929.16|4931.66|4929.66|4932.66|4930.66|4930.66|4928.66|95
1714959600000|2024-05-06 01:40:00|||||||||21
1714959900000|2024-05-06 01:45:00|4930.66|4928.66|4930.16|4928.16|4930.66|4928.66|4929.66|4927.66|81
1714960200000|2024-05-06 01:50:00|4930.66|4928.66|4931.66|4929.66|4931.66|4929.66|4929.66|4927.66|34
1714960500000|2024-05-06 01:55:00|4932.66|4930.66|4931.66|4929.66|4932.66|4930.66|4931.66|4929.66|130
1714960800000|2024-05-06 02:00:00|4932.16|4930.16|4932.66|4930.66|4932.66|4930.66|4931.66|4929.66|104
1714961100000|2024-05-06 02:05:00|4931.66|4929.66|4932.66|4930.66|4932.66|4930.66|4931.66|4929.66|116
1714961400000|2024-05-06 02:10:00|||||||||37
1714961700000|2024-05-06 02:15:00|4931.66|4929.66|4931.66|4929.66|4932.16|4930.16|4931.66|4929.66|100
1714962000000|2024-05-06 02:20:00|4932.16|4930.16|4932.66|4930.66|4932.66|4930.66|4931.66|4929.66|42
1714962300000|2024-05-06 02:25:00|4933.16|4931.16|4933.16|4931.16|4933.66|4931.66|4932.66|4930.66|50
1714962600000|2024-05-06 02:30:00|4933.66|4931.66|4931.66|4929.66|4933.66|4931.66|4931.16|4929.16|84
1714962900000|2024-05-06 02:35:00|4930.66|4928.66|4931.66|4929.66|4931.66|4929.66|4930.66|4928.66|35
1714963200000|2024-05-06 02:40:00|4930.66|4928.66|4931.66|4929.66|4931.66|4929.66|4930.66|4928.66|41
1714963500000|2024-05-06 02:45:00|4932.66|4930.66|4931.66|4929.66|4932.66|4930.66|4931.66|4929.66|40
1714963800000|2024-05-06 02:50:00|4932.66|4930.66|4930.66|4928.66|4932.66|4930.66|4930.66|4928.66|48
1714964100000|2024-05-06 02:55:00|4931.66|4929.66|4931.66|4929.66|4931.66|4929.66|4931.66|4929.66|33
1714964400000|2024-05-06 03:00:00|4932.16|4930.16|4931.66|4929.66|4932.16|4930.16|4931.66|4929.66|39
1714964700000|2024-05-06 03:05:00|4930.66|4928.66|4930.66|4928.66|4931.66|4929.66|4930.66|4928.66|61
1714965000000|2024-05-06 03:10:00|4930.16|4928.16|4930.66|4928.66|4930.66|4928.66|4929.66|4927.66|39
1714965300000|2024-05-06 03:15:00|4929.66|4927.66|4929.66|4927.66|4929.66|4927.66|4929.66|4927.66|40
1714965600000|2024-05-06 03:20:00|4930.66|4928.66|4930.66|4928.66|4930.66|4928.66|4929.66|4927.66|47
1714965900000|2024-05-06 03:25:00|4930.16|4928.16|4930.66|4928.66|4930.66|4928.66|4930.16|4928.16|28
1714966200000|2024-05-06 03:30:00|4931.66|4929.66|4932.66|4930.66|4932.66|4930.66|4931.66|4929.66|101
1714966500000|2024-05-06 03:35:00|4933.16|4931.16|4934.66|4932.66|4934.66|4932.66|4932.66|4930.66|242
1714966800000|2024-05-06 03:40:00|4935.66|4933.66|4935.66|4933.66|4935.66|4933.66|4935.16|4933.16|291
1714967100000|2024-05-06 03:45:00|||||||||60
1714967400000|2024-05-06 03:50:00|4933.66|4931.66|4932.66|4930.66|4933.66|4931.66|4932.66|4930.66|947
1714967700000|2024-05-06 03:55:00|4933.66|4931.66|4933.66|4931.66|4933.66|4931.66|4933.66|4931.66|37
1714968000000|2024-05-06 04:00:00|4933.16|4931.16|4932.66|4930.66|4933.66|4931.66|4932.66|4930.66|37
1714968300000|2024-05-06 04:05:00|||||||||29
1714968600000|2024-05-06 04:10:00|4933.66|4931.66|4932.66|4930.66|4933.66|4931.66|4932.66|4930.66|32
1714968900000|2024-05-06 04:15:00|||||||||24
1714969200000|2024-05-06 04:20:00|||||||||30
1714969500000|2024-05-06 04:25:00|||||||||34
1714969800000|2024-05-06 04:30:00|4931.66|4929.66|4931.66|4929.66|4931.66|4929.66|4931.66|4929.66|23
1714970100000|2024-05-06 04:35:00|||||||||22
1714970400000|2024-05-06 04:40:00|4932.66|4930.66|4932.66|4930.66|4932.66|4930.66|4932.66|4930.66|63
1714970700000|2024-05-06 04:45:00|4931.66|4929.66|4931.66|4929.66|4931.66|4929.66|4931.66|4929.66|54
1714971000000|2024-05-06 04:50:00|4932.66|4930.66|4931.66|4929.66|4932.66|4930.66|4931.66|4929.66|34
1714971300000|2024-05-06 04:55:00|4932.16|4930.16|4930.66|4928.66|4932.16|4930.16|4930.66|4928.66|46
1714971600000|2024-05-06 05:00:00|4931.66|4929.66|4929.66|4927.66|4931.66|4929.66|4929.66|4927.66|165
1714971900000|2024-05-06 05:05:00|||||||||23
1714972200000|2024-05-06 05:10:00|4930.66|4928.66|4930.66|4928.66|4930.66|4928.66|4930.66|4928.66|156
1714972500000|2024-05-06 05:15:00|4929.66|4927.66|4927.66|4925.66|4930.66|4928.66|4927.66|4925.66|89
1714972800000|2024-05-06 05:20:00|4926.66|4924.66|4926.66|4924.66|4926.66|4924.66|4925.66|4923.66|17
1714973100000|2024-05-06 05:25:00|4925.66|4923.66|4925.66|4923.66|4925.66|4923.66|4925.66|4923.66|59
1714973400000|2024-05-06 05:30:00|4924.66|4922.66|4925.66|4923.66|4926.66|4924.66|4924.66|4922.66|267
1714973700000|2024-05-06 05:35:00|4926.66|4924.66|4926.66|4924.66|4926.66|4924.66|4925.66|4923.66|246
1714974000000|2024-05-06 05:40:00|4927.16|4925.16|4925.66|4923.66|4927.16|4925.16|4924.66|4922.66|176
1714974300000|2024-05-06 05:45:00|4926.66|4924.66|4925.66|4923.66|4926.66|4924.66|4925.66|4923.66|59
1714974600000|2024-05-06 05:50:00|4926.66|4924.66|4926.66|4924.66|4926.66|4924.66|4925.66|4923.66|53
1714974900000|2024-05-06 05:55:00|4927.66|4925.66|4926.66|4924.66|4927.66|4925.66|4926.66|4924.66|102
1714975200000|2024-05-06 06:00:00|4926.41|4924.91|4930.41|4928.91|4930.41|4928.91|4925.41|4923.91|1277
1714975500000|2024-05-06 06:05:00|4929.41|4927.91|4924.41|4922.91|4929.91|4928.41|4924.41|4922.91|658
1714975800000|2024-05-06 06:10:00|4925.41|4923.91|4925.41|4923.91|4926.41|4924.91|4924.41|4922.91|514
1714976100000|2024-05-06 06:15:00|4926.41|4924.91|4929.41|4927.91|4929.41|4927.91|4925.41|4923.91|777
1714976400000|2024-05-06 06:20:00|4930.41|4928.91|4929.41|4927.91|4930.41|4928.91|4928.41|4926.91|393
1714976700000|2024-05-06 06:25:00|4930.41|4928.91|4930.41|4928.91|4930.41|4928.91|4929.41|4927.91|259
1714977000000|2024-05-06 06:30:00|4931.41|4929.91|4933.41|4931.91|4934.41|4932.91|4930.41|4928.91|975
1714977300000|2024-05-06 06:35:00|4934.41|4932.91|4934.41|4932.91|4934.41|4932.91|4934.41|4932.91|220
1714977600000|2024-05-06 06:40:00|4935.41|4933.91|4933.41|4931.91|4935.41|4933.91|4932.41|4930.91|733
1714977900000|2024-05-06 06:45:00|4932.41|4930.91|4932.41|4930.91|4932.41|4930.91|4932.41|4930.91|201
1714978200000|2024-05-06 06:50:00|4933.41|4931.91|4931.41|4929.91|4933.41|4931.91|4931.41|4929.91|504
1714978500000|2024-05-06 06:55:00|4931.91|4930.41|4931.41|4929.91|4933.41|4931.91|4931.41|4929.91|1178
1714978800000|2024-05-06 07:00:00|4932.41|4930.91|4925.41|4923.91|4933.41|4931.91|4925.41|4923.91|3449
1714979100000|2024-05-06 07:05:00|4926.41|4924.91|4931.41|4929.91|4931.41|4929.91|4925.41|4923.91|2464
1714979400000|2024-05-06 07:10:00|4931.91|4930.41|4932.41|4930.91|4932.41|4930.91|4931.41|4929.91|1688
1714979700000|2024-05-06 07:15:00|4933.41|4931.91|4928.41|4926.91|4933.41|4931.91|4928.41|4926.91|2323
1714980000000|2024-05-06 07:20:00|4929.41|4927.91|4925.41|4923.91|4929.41|4927.91|4925.41|4923.91|2097
1714980300000|2024-05-06 07:25:00|4924.41|4922.91|4922.41|4920.91|4924.41|4922.91|4922.41|4920.91|2099
1714980600000|2024-05-06 07:30:00|4923.41|4921.91|4922.41|4920.91|4923.41|4921.91|4921.41|4919.91|3210
1714980900000|2024-05-06 07:35:00|4923.41|4921.91|4926.41|4924.91|4927.41|4925.91|4923.41|4921.91|2222
1714981200000|2024-05-06 07:40:00|4926.91|4925.41|4926.41|4924.91|4927.41|4925.91|4923.41|4921.91|1714
1714981500000|2024-05-06 07:45:00|4925.41|4923.91|4926.41|4924.91|4926.41|4924.91|4923.41|4921.91|1135
1714981800000|2024-05-06 07:50:00|4925.41|4923.91|4922.41|4920.91|4925.41|4923.91|4921.41|4919.91|1727
1714982100000|2024-05-06 07:55:00|4921.41|4919.91|4921.41|4919.91|4923.41|4921.91|4921.41|4919.91|1500
1714982400000|2024-05-06 08:00:00|4922.41|4920.91|4922.41|4920.91|4922.41|4920.91|4919.41|4917.91|1975
1714982700000|2024-05-06 08:05:00|4921.41|4919.91|4922.41|4920.91|4923.41|4921.91|4921.41|4919.91|2032
1714983000000|2024-05-06 08:10:00|4923.41|4921.91|4925.41|4923.91|4925.41|4923.91|4922.41|4920.91|590
1714983300000|2024-05-06 08:15:00|4924.41|4922.91|4923.41|4921.91|4925.41|4923.91|4922.41|4920.91|1340
1714983600000|2024-05-06 08:20:00|4924.41|4922.91|4927.41|4925.91|4927.41|4925.91|4924.41|4922.91|549
1714983900000|2024-05-06 08:25:00|4926.41|4924.91|4928.41|4926.91|4928.41|4926.91|4926.41|4924.91|1542
1714984200000|2024-05-06 08:30:00|4927.41|4925.91|4932.41|4930.91|4932.41|4930.91|4927.41|4925.91|2302
1714984500000|2024-05-06 08:35:00|4931.41|4929.91|4934.41|4932.91|4934.41|4932.91|4931.41|4929.91|3762
1714984800000|2024-05-06 08:40:00|4935.41|4933.91|4935.41|4933.91|4935.41|4933.91|4934.41|4932.91|1390
1714985100000|2024-05-06 08:45:00|4934.41|4932.91|4934.41|4932.91|4934.41|4932.91|4934.41|4932.91|4267
1714985400000|2024-05-06 08:50:00|4935.41|4933.91|4934.41|4932.91|4936.41|4934.91|4934.41|4932.91|2931
1714985700000|2024-05-06 08:55:00|4935.41|4933.91|4935.41|4933.91|4936.41|4934.91|4933.41|4931.91|2240
1714986000000|2024-05-06 09:00:00|4934.41|4932.91|4934.41|4932.91|4935.41|4933.91|4934.41|4932.91|665
1714986300000|2024-05-06 09:05:00|4935.41|4933.91|4935.41|4933.91|4936.41|4934.91|4935.41|4933.91|1759
1714986600000|2024-05-06 09:10:00|4936.25|4934.75|4938.75|4937.25|4939.75|4938.25|4936.25|4934.75|1930
1714986900000|2024-05-06 09:15:00|4939.75|4938.25|4940.75|4939.25|4941.75|4940.25|4939.75|4938.25|1779
1714987200000|2024-05-06 09:20:00|4939.75|4938.25|4941.75|4940.25|4941.75|4940.25|4939.75|4938.25|3518
1714987500000|2024-05-06 09:25:00|4942.75|4941.25|4942.75|4941.25|4943.75|4942.25|4942.75|4941.25|2349
1714987800000|2024-05-06 09:30:00|4941.75|4940.25|4944.75|4943.25|4945.25|4943.75|4941.75|4940.25|1611
1714988100000|2024-05-06 09:35:00|4944.25|4942.75|4946.75|4945.25|4947.75|4946.25|4943.75|4942.25|3815
1714988400000|2024-05-06 09:40:00|4945.75|4944.25|4948.75|4947.25|4949.75|4948.25|4945.75|4944.25|3576
1714988700000|2024-05-06 09:45:00|4949.75|4948.25|4949.75|4948.25|4950.75|4949.25|4949.75|4948.25|4951
1714989000000|2024-05-06 09:50:00|4950.75|4949.25|4951.75|4950.25|4951.75|4950.25|4949.75|4948.25|2283
1714989300000|2024-05-06 09:55:00|4952.75|4951.25|4951.75|4950.25|4952.75|4951.25|4951.75|4950.25|2130
1714989600000|2024-05-06 10:00:00|4952.75|4951.25|4957.75|4956.25|4957.75|4956.25|4952.75|4951.25|6311
1714989900000|2024-05-06 10:05:00|4956.75|4955.25|4959.75|4958.25|4960.75|4959.25|4956.75|4955.25|4984
1714990200000|2024-05-06 10:10:00|4960.75|4959.25|4959.75|4958.25|4960.75|4959.25|4959.75|4958.25|3499
1714990500000|2024-05-06 10:15:00|4960.75|4959.25|4961.75|4960.25|4962.75|4961.25|4959.75|4958.25|2380
1714990800000|2024-05-06 10:20:00|4962.75|4961.25|4963.75|4962.25|4963.75|4962.25|4961.75|4960.25|2887
1714991100000|2024-05-06 10:25:00|4962.75|4961.25|4961.75|4960.25|4962.75|4961.25|4961.75|4960.25|3495
1714991400000|2024-05-06 10:30:00|4962.75|4961.25|4959.75|4958.25|4962.75|4961.25|4959.75|4958.25|4694
1714991700000|2024-05-06 10:35:00|4960.75|4959.25|4960.75|4959.25|4960.75|4959.25|4959.75|4958.25|3134
1714992000000|2024-05-06 10:40:00|4959.75|4958.25|4961.75|4960.25|4961.75|4960.25|4959.75|4958.25|1367
1714992300000|2024-05-06 10:45:00|4960.75|4959.25|4962.75|4961.25|4962.75|4961.25|4960.75|4959.25|1700
1714992600000|2024-05-06 10:50:00|4961.75|4960.25|4962.75|4961.25|4963.75|4962.25|4960.75|4959.25|2010
1714992900000|2024-05-06 10:55:00|4963.25|4961.75|4963.75|4962.25|4964.75|4963.25|4962.75|4961.25|2896
1714993200000|2024-05-06 11:00:00|4962.75|4961.25|4962.75|4961.25|4963.75|4962.25|4961.75|4960.25|2222
1714993500000|2024-05-06 11:05:00|4961.75|4960.25|4961.75|4960.25|4961.75|4960.25|4959.75|4958.25|1340
1714993800000|2024-05-06 11:10:00|4960.75|4959.25|4961.75|4960.25|4962.75|4961.25|4960.75|4959.25|1151
1714994100000|2024-05-06 11:15:00|4962.75|4961.25|4962.75|4961.25|4962.75|4961.25|4962.75|4961.25|920
1714994400000|2024-05-06 11:20:00|4963.75|4962.25|4962.75|4961.25|4963.75|4962.25|4961.75|4960.25|1616
1714994700000|2024-05-06 11:25:00|4963.75|4962.25|4963.75|4962.25|4963.75|4962.25|4963.75|4962.25|2395
1714995000000|2024-05-06 11:30:00|4964.25|4962.75|4963.75|4962.25|4965.75|4964.25|4963.75|4962.25|1746
1714995300000|2024-05-06 11:35:00|4964.75|4963.25|4964.75|4963.25|4964.75|4963.25|4963.75|4962.25|2493
1714995600000|2024-05-06 11:40:00|4965.25|4963.75|4964.75|4963.25|4965.75|4964.25|4964.75|4963.25|2123
1714995900000|2024-05-06 11:45:00|4963.75|4962.25|4961.75|4960.25|4963.75|4962.25|4961.75|4960.25|1129
1714996200000|2024-05-06 11:50:00|4962.75|4961.25|4964.75|4963.25|4965.75|4964.25|4962.75|4961.25|1890
1714996500000|2024-05-06 11:55:00|4965.75|4964.25|4964.75|4963.25|4965.75|4964.25|4964.75|4963.25|1427
1714996800000|2024-05-06 12:00:00|4965.25|4963.75|4967.75|4966.25|4967.75|4966.25|4964.75|4963.25|2134
1714997100000|2024-05-06 12:05:00|4968.75|4967.25|4969.75|4968.25|4970.75|4969.25|4967.75|4966.25|2872
1714997400000|2024-05-06 12:10:00|4970.75|4969.25|4969.75|4968.25|4970.75|4969.25|4969.75|4968.25|3660
1714997700000|2024-05-06 12:15:00|4970.75|4969.25|4969.75|4968.25|4970.75|4969.25|4969.75|4968.25|2402
1714998000000|2024-05-06 12:20:00|4970.75|4969.25|4967.75|4966.25|4970.75|4969.25|4965.75|4964.25|3802
1714998300000|2024-05-06 12:25:00|4968.75|4967.25|4967.85|4966.35|4968.85|4967.35|4965.75|4964.25|9195
1714998600000|2024-05-06 12:30:00|4968.35|4966.85|4965.85|4964.35|4968.85|4967.35|4965.85|4964.35|5015
1714998900000|2024-05-06 12:35:00|4964.85|4963.35|4963.85|4962.35|4965.85|4964.35|4963.85|4962.35|1649
1714999200000|2024-05-06 12:40:00|4962.85|4961.35|4958.85|4957.35|4962.85|4961.35|4958.85|4957.35|5015
1714999500000|2024-05-06 12:45:00|4959.85|4958.35|4958.85|4957.35|4959.85|4958.35|4958.85|4957.35|1516
1714999800000|2024-05-06 12:50:00|4957.85|4956.35|4956.85|4955.35|4958.85|4957.35|4956.85|4955.35|3105
1715000100000|2024-05-06 12:55:00|4957.85|4956.35|4957.85|4956.35|4958.85|4957.35|4956.85|4955.35|2746
1715000400000|2024-05-06 13:00:00|4956.85|4955.35|4955.85|4954.35|4957.85|4956.35|4955.85|4954.35|2394
1715000700000|2024-05-06 13:05:00|4954.85|4953.35|4951.85|4950.35|4954.85|4953.35|4951.85|4950.35|2823
1715001000000|2024-05-06 13:10:00|4952.85|4951.35|4949.85|4948.35|4952.85|4951.35|4949.85|4948.35|3572
1715001300000|2024-05-06 13:15:00|4950.85|4949.35|4950.85|4949.35|4951.85|4950.35|4949.85|4948.35|2232
1715001600000|2024-05-06 13:20:00|4949.85|4948.35|4946.85|4945.35|4949.85|4948.35|4946.85|4945.35|5330
1715001900000|2024-05-06 13:25:00|4945.85|4944.35|4949.85|4948.35|4950.85|4949.35|4945.85|4944.35|6695
1715002200000|2024-05-06 13:30:00|4948.85|4947.35|4944.85|4943.35|4949.85|4948.35|4943.85|4942.35|7710
1715002500000|2024-05-06 13:35:00|4943.85|4942.35|4943.85|4942.35|4944.85|4943.35|4943.85|4942.35|5564
1715002800000|2024-05-06 13:40:00|4944.85|4943.35|4946.85|4945.35|4946.85|4945.35|4942.85|4941.35|3837
1715003100000|2024-05-06 13:45:00|4945.85|4944.35|4948.85|4947.35|4949.85|4948.35|4945.85|4944.35|5602
1715003400000|2024-05-06 13:50:00|4949.85|4948.35|4949.85|4948.35|4950.85|4949.35|4947.85|4946.35|3374
1715003700000|2024-05-06 13:55:00|4948.85|4947.35|4949.85|4948.35|4950.85|4949.35|4947.85|4946.35|2579
1715004000000|2024-05-06 14:00:00|4948.85|4947.35|4952.85|4951.35|4953.85|4952.35|4948.85|4947.35|4071
1715004300000|2024-05-06 14:05:00|4953.85|4952.35|4952.85|4951.35|4953.85|4952.35|4952.85|4951.35|5065
1715004600000|2024-05-06 14:10:00|4953.54|4952.04|4951.54|4950.04|4953.54|4952.04|4950.54|4949.04|4819
1715004900000|2024-05-06 14:15:00|4952.54|4951.04|4953.54|4952.04|4954.54|4953.04|4951.54|4950.04|2485
1715005200000|2024-05-06 14:20:00|4954.54|4953.04|4953.54|4952.04|4954.54|4953.04|4952.54|4951.04|7707
1715005500000|2024-05-06 14:25:00|4954.54|4953.04|4952.54|4951.04|4955.54|4954.04|4952.54|4951.04|4714
1715005800000|2024-05-06 14:30:00|4953.54|4952.04|4952.54|4951.04|4953.54|4952.04|4950.54|4949.04|2979
1715006100000|2024-05-06 14:35:00|4953.54|4952.04|4956.54|4955.04|4957.54|4956.04|4952.54|4951.04|2160
1715006400000|2024-05-06 14:40:00|4957.54|4956.04|4955.54|4954.04|4957.54|4956.04|4955.54|4954.04|2011
1715006700000|2024-05-06 14:45:00|4955.04|4953.54|4954.54|4953.04|4955.54|4954.04|4950.54|4949.04|4043
1715007000000|2024-05-06 14:50:00|4955.54|4954.04|4952.54|4951.04|4955.54|4954.04|4952.54|4951.04|2430
1715007300000|2024-05-06 14:55:00|4953.04|4951.54|4953.54|4952.04|4953.54|4952.04|4952.54|4951.04|10029
1715007600000|2024-05-06 15:00:00|4952.54|4951.04|4953.54|4952.04|4954.54|4953.04|4952.54|4951.04|3704
1715007900000|2024-05-06 15:05:00|4954.54|4953.04|4956.54|4955.04|4956.54|4955.04|4953.54|4952.04|3145
1715008200000|2024-05-06 15:10:00|4955.54|4954.04|4956.54|4955.04|4957.54|4956.04|4955.54|4954.04|3434
1715008500000|2024-05-06 15:15:00|4955.54|4954.04|4956.54|4955.04|4956.54|4955.04|4955.54|4954.04|1840
1715008800000|2024-05-06 15:20:00|4955.54|4954.04|4956.54|4955.04|4956.54|4955.04|4954.54|4953.04|3810
1715009100000|2024-05-06 15:25:00|4957.54|4956.04|4956.54|4955.04|4957.54|4956.04|4955.54|4954.04|20942
1715009400000|2024-05-06 15:30:00|4955.54|4954.04|4957.54|4956.04|4957.54|4956.04|4954.54|4953.04|37514
1715009700000|2024-05-06 15:35:00|4958.54|4957.04|4960.54|4959.04|4961.54|4960.04|4958.54|4957.04|19928
1715010000000|2024-05-06 15:40:00|4961.54|4960.04|4960.54|4959.04|4961.54|4960.04|4960.54|4959.04|7158
1715010300000|2024-05-06 15:45:00|4961.54|4960.04|4960.54|4959.04|4961.54|4960.04|4960.54|4959.04|3140
1715010600000|2024-05-06 15:50:00|||||||||2934
1715010900000|2024-05-06 15:55:00|4961.54|4960.04|4960.54|4959.04|4961.54|4960.04|4960.54|4959.04|995
1715011200000|2024-05-06 16:00:00|4959.54|4958.04|4958.54|4957.04|4959.54|4958.04|4958.54|4957.04|1389
1715011500000|2024-05-06 16:05:00|4959.54|4958.04|4958.54|4957.04|4959.54|4958.04|4958.54|4957.04|1446
1715011800000|2024-05-06 16:10:00|4957.54|4956.04|4957.54|4956.04|4958.54|4957.04|4957.54|4956.04|21602
1715012100000|2024-05-06 16:15:00|4958.54|4957.04|4958.54|4957.04|4958.54|4957.04|4958.54|4957.04|403
1715012400000|2024-05-06 16:20:00|4957.54|4956.04|4956.54|4955.04|4957.54|4956.04|4956.54|4955.04|1095
1715012700000|2024-05-06 16:25:00|4957.54|4956.04|4961.54|4960.04|4961.54|4960.04|4957.54|4956.04|2891
1715013000000|2024-05-06 16:30:00|4960.54|4959.04|4960.54|4959.04|4962.54|4961.04|4960.54|4959.04|1920
1715013300000|2024-05-06 16:35:00|4961.54|4960.04|4961.54|4960.04|4962.54|4961.04|4960.54|4959.04|1744
1715013600000|2024-05-06 16:40:00|4962.54|4961.04|4962.54|4961.04|4962.54|4961.04|4961.54|4960.04|1076
1715013900000|2024-05-06 16:45:00|4963.54|4962.04|4961.54|4960.04|4964.54|4963.04|4960.54|4959.04|2068
1715014200000|2024-05-06 16:50:00|4960.54|4959.04|4962.54|4961.04|4962.54|4961.04|4959.54|4958.04|878
1715014500000|2024-05-06 16:55:00|4963.54|4962.04|4964.54|4963.04|4964.54|4963.04|4963.54|4962.04|1324
1715014800000|2024-05-06 17:00:00|4963.54|4962.04|4963.54|4962.04|4964.54|4963.04|4963.54|4962.04|846
1715015100000|2024-05-06 17:05:00|4962.54|4961.04|4962.54|4961.04|4963.04|4961.54|4962.54|4961.04|871
1715015400000|2024-05-06 17:10:00|4963.54|4962.04|4963.54|4962.04|4963.54|4962.04|4961.54|4960.04|1120
1715015700000|2024-05-06 17:15:00|4964.04|4962.54|4962.54|4961.04|4964.54|4963.04|4962.54|4961.04|828
1715016000000|2024-05-06 17:20:00|4963.04|4961.54|4964.54|4963.04|4965.04|4963.54|4962.54|4961.04|283
1715016300000|2024-05-06 17:25:00|4963.54|4962.04|4965.54|4964.04|4965.54|4964.04|4963.54|4962.04|534
1715016600000|2024-05-06 17:30:00|4966.54|4965.04|4965.54|4964.04|4966.54|4965.04|4965.54|4964.04|282
1715016900000|2024-05-06 17:35:00|4966.54|4965.04|4966.54|4965.04|4966.54|4965.04|4966.54|4965.04|192
1715017200000|2024-05-06 17:40:00|4967.54|4966.04|4967.54|4966.04|4967.54|4966.04|4967.54|4966.04|425
1715017500000|2024-05-06 17:45:00|4968.54|4967.04|4967.54|4966.04|4968.54|4967.04|4967.54|4966.04|262
1715017800000|2024-05-06 17:50:00|4968.54|4967.04|4969.54|4968.04|4969.54|4968.04|4967.54|4966.04|617
1715018100000|2024-05-06 17:55:00|4969.04|4967.54|4968.54|4967.04|4969.54|4968.04|4968.54|4967.04|343
1715018400000|2024-05-06 18:00:00|4969.54|4968.04|4970.54|4969.04|4970.54|4969.04|4968.54|4967.04|310
1715018700000|2024-05-06 18:05:00|4970.04|4968.54|4969.54|4968.04|4970.54|4969.04|4969.54|4968.04|148
1715019000000|2024-05-06 18:10:00|4970.54|4969.04|4970.54|4969.04|4970.54|4969.04|4969.54|4968.04|223
1715019300000|2024-05-06 18:15:00|4969.54|4968.04|4969.54|4968.04|4970.54|4969.04|4969.54|4968.04|716
1715019600000|2024-05-06 18:20:00|4970.04|4968.54|4970.54|4969.04|4970.54|4969.04|4968.54|4967.04|1157
1715019900000|2024-05-06 18:25:00|4971.54|4970.04|4972.54|4971.04|4972.54|4971.04|4971.54|4970.04|859
1715020200000|2024-05-06 18:30:00|4971.54|4970.04|4972.54|4971.04|4972.54|4971.04|4971.54|4970.04|617
1715020500000|2024-05-06 18:35:00|4971.54|4970.04|4970.54|4969.04|4972.54|4971.04|4970.54|4969.04|1808
1715020800000|2024-05-06 18:40:00|4971.04|4969.54|4971.54|4970.04|4971.54|4970.04|4969.54|4968.04|1909
1715021100000|2024-05-06 18:45:00|4970.54|4969.04|4971.54|4970.04|4972.54|4971.04|4970.54|4969.04|1027
1715021400000|2024-05-06 18:50:00|4972.54|4971.04|4971.54|4970.04|4972.54|4971.04|4971.54|4970.04|554
1715021700000|2024-05-06 18:55:00|4972.54|4971.04|4970.54|4969.04|4972.54|4971.04|4970.54|4969.04|322
1715022000000|2024-05-06 19:00:00|4969.54|4968.04|4970.54|4969.04|4970.54|4969.04|4968.54|4967.04|619
1715022300000|2024-05-06 19:05:00|4969.54|4968.04|4969.54|4968.04|4970.54|4969.04|4969.54|4968.04|116
1715022600000|2024-05-06 19:10:00|4968.54|4967.04|4968.54|4967.04|4968.54|4967.04|4968.54|4967.04|435
1715022900000|2024-05-06 19:15:00|4967.54|4966.04|4967.54|4966.04|4967.54|4966.04|4967.54|4966.04|430
1715023200000|2024-05-06 19:20:00|4968.54|4967.04|4968.54|4967.04|4968.54|4967.04|4967.54|4966.04|661
1715023500000|2024-05-06 19:25:00|||||||||280
1715023800000|2024-05-06 19:30:00|4967.54|4966.04|4967.54|4966.04|4968.54|4967.04|4966.54|4965.04|741
1715024100000|2024-05-06 19:35:00|4968.54|4967.04|4967.54|4966.04|4968.54|4967.04|4967.54|4966.04|428
1715024400000|2024-05-06 19:40:00|4968.54|4967.04|4968.54|4967.04|4968.54|4967.04|4967.54|4966.04|708
1715024700000|2024-05-06 19:45:00|4967.54|4966.04|4968.54|4967.04|4968.54|4967.04|4966.54|4965.04|1326
1715025000000|2024-05-06 19:50:00|4967.54|4966.04|4969.54|4968.04|4970.54|4969.04|4967.54|4966.04|2231
1715025300000|2024-05-06 19:55:00|4968.54|4967.04|4973.54|4972.04|4973.54|4972.04|4968.54|4967.04|5664
1715025600000|2024-05-06 20:00:00|4974.79|4971.79|4972.19|4969.19|4975.29|4972.29|4971.89|4968.89|36
1715025900000|2024-05-06 20:05:00|4971.89|4968.89|4973.29|4970.29|4973.59|4970.59|4970.99|4967.99|0
1715026200000|2024-05-06 20:10:00|4973.09|4970.09|4971.89|4968.89|4973.59|4970.59|4971.89|4968.89|0
1715026500000|2024-05-06 20:15:00|4971.99|4968.99|4971.89|4968.89|4972.19|4969.19|4970.99|4967.99|0
1715026800000|2024-05-06 20:20:00|4971.99|4968.99|4973.29|4970.29|4973.29|4970.29|4971.89|4968.89|0
1715027100000|2024-05-06 20:25:00|4973.19|4970.19|4972.89|4969.89|4973.59|4970.59|4972.89|4969.89|0
1715027400000|2024-05-06 20:30:00|4972.99|4969.99|4973.29|4970.29|4973.59|4970.59|4972.59|4969.59|0
1715027700000|2024-05-06 20:35:00|4973.49|4970.49|4973.09|4970.09|4973.59|4970.59|4972.59|4969.59|0
1715028000000|2024-05-06 20:40:00|4973.29|4970.29|4973.29|4970.29|4973.59|4970.59|4972.89|4969.89|0
1715028300000|2024-05-06 20:45:00|4973.09|4970.09|4973.59|4970.59|4973.79|4970.79|4973.09|4970.09|0
1715028600000|2024-05-06 20:50:00|4973.49|4970.49|4972.89|4969.89|4973.59|4970.59|4972.89|4969.89|0
1715028900000|2024-05-06 20:55:00|4973.09|4970.09|4972.89|4969.89|4973.09|4970.09|4972.69|4969.69|0
1715029200000|2024-05-06 21:00:00|4973.09|4970.09|4973.29|4970.29|4973.69|4970.69|4972.89|4969.89|0
1715029500000|2024-05-06 21:05:00|4973.19|4970.19|4973.29|4970.29|4973.39|4970.39|4973.19|4970.19|0
1715029800000|2024-05-06 21:10:00|4973.39|4970.39|4973.39|4970.39|4973.39|4970.39|4973.39|4970.39|0
1715030100000|2024-05-06 21:15:00|4973.29|4970.29|4973.29|4970.29|4973.29|4970.29|4972.99|4969.99|0
1715030400000|2024-05-06 21:20:00|4973.39|4970.39|4973.29|4970.29|4973.39|4970.39|4973.29|4970.29|0
1715030700000|2024-05-06 21:25:00|4973.39|4970.39|4973.09|4970.09|4973.39|4970.39|4973.09|4970.09|0
1715031000000|2024-05-06 21:30:00|4973.19|4970.19|4973.09|4970.09|4973.29|4970.29|4973.09|4970.09|0
1715031300000|2024-05-06 21:35:00|4973.39|4970.39|4973.19|4970.19|4973.39|4970.39|4973.09|4970.09|0
1715031600000|2024-05-06 21:40:00|4973.29|4970.29|4973.19|4970.19|4973.29|4970.29|4973.19|4970.19|0
1715031900000|2024-05-06 21:45:00|4973.29|4970.29|4973.29|4970.29|4973.29|4970.29|4973.19|4970.19|0
1715032200000|2024-05-06 21:50:00|4973.09|4970.09|4973.29|4970.29|4973.29|4970.29|4973.09|4970.09|0
1715032500000|2024-05-06 21:55:00|4973.19|4970.19|4973.29|4970.29|4973.49|4970.49|4973.09|4970.09|0
1715032800000|2024-05-06 22:00:00|4972.99|4969.99|4971.19|4968.19|4972.99|4969.99|4971.09|4968.09|0
1715033100000|2024-05-06 22:05:00|4970.99|4967.99|4971.39|4968.39|4971.39|4968.39|4970.49|4967.49|0
1715033400000|2024-05-06 22:10:00|4971.69|4968.69|4972.19|4969.19|4972.19|4969.19|4971.39|4968.39|0
1715033700000|2024-05-06 22:15:00|4971.99|4968.99|4972.89|4969.89|4972.99|4969.99|4971.89|4968.89|0
1715034000000|2024-05-06 22:20:00|4973.09|4970.09|4972.59|4969.59|4973.59|4970.59|4972.59|4969.59|0
1715034300000|2024-05-06 22:25:00|4972.69|4969.69|4972.59|4969.59|4972.89|4969.89|4971.99|4968.99|0
1715034600000|2024-05-06 22:30:00|4972.39|4969.39|4972.39|4969.39|4972.59|4969.59|4972.19|4969.19|0
1715034900000|2024-05-06 22:35:00|4972.49|4969.49|4973.79|4970.79|4973.79|4970.79|4972.39|4969.39|0
1715035200000|2024-05-06 22:40:00|4973.59|4970.59|4974.09|4971.09|4974.09|4971.09|4973.29|4970.29|0
1715035500000|2024-05-06 22:45:00|4973.79|4970.79|4973.29|4970.29|4973.79|4970.79|4972.69|4969.69|0
1715035800000|2024-05-06 22:50:00|4973.09|4970.09|4973.59|4970.59|4973.79|4970.79|4972.99|4969.99|0
1715036100000|2024-05-06 22:55:00|4973.69|4970.69|4974.49|4971.49|4974.89|4971.89|4973.59|4970.59|0
1715036400000|2024-05-06 23:00:00|4974.69|4971.69|4974.49|4971.49|4975.49|4972.49|4974.29|4971.29|0
1715036700000|2024-05-06 23:05:00|4974.39|4971.39|4973.29|4970.29|4974.39|4971.39|4973.29|4970.29|0
1715037000000|2024-05-06 23:10:00|4973.19|4970.19|4972.59|4969.59|4973.59|4970.59|4972.19|4969.19|0
1715037300000|2024-05-06 23:15:00|4972.49|4969.49|4972.59|4969.59|4972.99|4969.99|4972.39|4969.39|0
1715037600000|2024-05-06 23:20:00|4972.69|4969.69|4972.39|4969.39|4972.89|4969.89|4972.39|4969.39|0
1715037900000|2024-05-06 23:25:00|4972.29|4969.29|4972.59|4969.59|4972.89|4969.89|4971.89|4968.89|0
1715038200000|2024-05-06 23:30:00|4972.69|4969.69|4972.69|4969.69|4973.19|4970.19|4972.39|4969.39|0
1715038500000|2024-05-06 23:35:00|4972.59|4969.59|4972.39|4969.39|4972.59|4969.59|4972.39|4969.39|0
1715038800000|2024-05-06 23:40:00|4972.29|4969.29|4972.59|4969.59|4972.89|4969.89|4971.99|4968.99|0
1715039100000|2024-05-06 23:45:00|4972.49|4969.49|4973.09|4970.09|4973.09|4970.09|4972.39|4969.39|0
1715039400000|2024-05-06 23:50:00|4972.89|4969.89|4972.59|4969.59|4973.29|4970.29|4972.39|4969.39|0
1715039700000|2024-05-06 23:55:00|4972.49|4969.49|4973.29|4970.29|4973.29|4970.29|4972.39|4969.39|0
1715040000000|2024-05-07 00:00:00|4973.59|4970.59|4973.19|4970.19|4974.29|4971.29|4972.69|4969.69|0
1715040300000|2024-05-07 00:05:00|4973.09|4970.09|4976.49|4973.49|4976.79|4973.79|4973.09|4970.09|0
1715040600000|2024-05-07 00:10:00|4976.39|4973.39|4977.59|4974.59|4977.59|4974.59|4975.59|4972.59|0
1715040900000|2024-05-07 00:15:00|4977.79|4974.79|4978.79|4976.79|4978.79|4976.79|4975.79|4973.79|600
1715041200000|2024-05-07 00:20:00|4978.29|4976.29|4974.79|4972.79|4978.29|4976.29|4974.79|4972.79|378
1715041500000|2024-05-07 00:25:00|4975.79|4973.79|4973.79|4971.79|4975.79|4973.79|4973.79|4971.79|170
1715041800000|2024-05-07 00:30:00|4974.79|4972.79|4971.79|4969.79|4974.79|4972.79|4971.79|4969.79|255
1715042100000|2024-05-07 00:35:00|4972.29|4970.29|4970.79|4968.79|4973.79|4971.79|4970.79|4968.79|172
1715042400000|2024-05-07 00:40:00|4971.79|4969.79|4972.79|4970.79|4972.79|4970.79|4971.79|4969.79|364
1715042700000|2024-05-07 00:45:00|||||||||30
1715043000000|2024-05-07 00:50:00|4971.79|4969.79|4973.79|4971.79|4974.79|4972.79|4971.79|4969.79|174
1715043300000|2024-05-07 00:55:00|4973.29|4971.29|4973.79|4971.79|4973.79|4971.79|4972.79|4970.79|265
1715043600000|2024-05-07 01:00:00|4973.29|4971.29|4972.29|4970.29|4973.79|4971.79|4971.79|4969.79|178
1715043900000|2024-05-07 01:05:00|4971.79|4969.79|4971.79|4969.79|4971.79|4969.79|4970.79|4968.79|52
1715044200000|2024-05-07 01:10:00|4970.79|4968.79|4971.79|4969.79|4971.79|4969.79|4970.79|4968.79|101
1715044500000|2024-05-07 01:15:00|4971.29|4969.29|4970.79|4968.79|4971.29|4969.29|4970.29|4968.29|66
1715044800000|2024-05-07 01:20:00|4970.29|4968.29|4972.79|4970.79|4972.79|4970.79|4970.29|4968.29|132
1715045100000|2024-05-07 01:25:00|4971.79|4969.79|4971.79|4969.79|4971.79|4969.79|4970.79|4968.79|196
1715045400000|2024-05-07 01:30:00|4971.29|4969.29|4969.79|4967.79|4971.79|4969.79|4968.79|4966.79|82
1715045700000|2024-05-07 01:35:00|4970.29|4968.29|4970.79|4968.79|4970.79|4968.79|4969.79|4967.79|231
1715046000000|2024-05-07 01:40:00|4972.29|4970.29|4973.79|4971.79|4973.79|4971.79|4972.29|4970.29|264
1715046300000|2024-05-07 01:45:00|||||||||52
1715046600000|2024-05-07 01:50:00|4973.29|4971.29|4972.79|4970.79|4973.79|4971.79|4972.79|4970.79|43
1715046900000|2024-05-07 01:55:00|4973.79|4971.79|4972.79|4970.79|4973.79|4971.79|4972.79|4970.79|78
1715047200000|2024-05-07 02:00:00|4972.29|4970.29|4971.79|4969.79|4972.79|4970.79|4971.79|4969.79|37
1715047500000|2024-05-07 02:05:00|4972.79|4970.79|4969.79|4967.79|4972.79|4970.79|4969.79|4967.79|86
1715047800000|2024-05-07 02:10:00|4970.29|4968.29|4969.79|4967.79|4970.79|4968.79|4969.79|4967.79|45
1715048100000|2024-05-07 02:15:00|4969.29|4967.29|4968.79|4966.79|4969.29|4967.29|4968.79|4966.79|33
1715048400000|2024-05-07 02:20:00|4968.29|4966.29|4968.79|4966.79|4968.79|4966.79|4968.29|4966.29|40
1715048700000|2024-05-07 02:25:00|4969.79|4967.79|4969.79|4967.79|4970.79|4968.79|4969.79|4967.79|136
1715049000000|2024-05-07 02:30:00|||||||||37
1715049300000|2024-05-07 02:35:00|||||||||29
1715049600000|2024-05-07 02:40:00|||||||||28
1715049900000|2024-05-07 02:45:00|4969.79|4967.79|4969.79|4967.79|4969.79|4967.79|4969.79|4967.79|44
1715050200000|2024-05-07 02:50:00|4968.79|4966.79|4967.79|4965.79|4968.79|4966.79|4967.79|4965.79|160
1715050500000|2024-05-07 02:55:00|4968.79|4966.79|4967.79|4965.79|4968.79|4966.79|4967.79|4965.79|38
1715050800000|2024-05-07 03:00:00|4968.29|4966.29|4968.79|4966.79|4969.29|4967.29|4967.79|4965.79|53
1715051100000|2024-05-07 03:05:00|4969.29|4967.29|4969.29|4967.29|4969.29|4967.29|4969.29|4967.29|4
1715051400000|2024-05-07 03:10:00|4969.79|4967.79|4971.29|4969.29|4971.79|4969.79|4968.79|4966.79|50
1715051700000|2024-05-07 03:15:00|4971.79|4969.79|4971.79|4969.79|4972.79|4970.79|4970.79|4968.79|81
1715052000000|2024-05-07 03:20:00|4972.79|4970.79|4971.79|4969.79|4972.79|4970.79|4971.79|4969.79|70
1715052300000|2024-05-07 03:25:00|4972.29|4970.29|4972.79|4970.79|4972.79|4970.79|4972.29|4970.29|5
1715052600000|2024-05-07 03:30:00|4973.79|4971.79|4972.79|4970.79|4974.79|4972.79|4972.79|4970.79|41
1715052900000|2024-05-07 03:35:00|4972.29|4970.29|4973.79|4971.79|4973.79|4971.79|4972.29|4970.29|23
1715053200000|2024-05-07 03:40:00|4972.79|4970.79|4972.79|4970.79|4973.29|4971.29|4972.79|4970.79|38
1715053500000|2024-05-07 03:45:00|||||||||7
1715053800000|2024-05-07 03:50:00|||||||||2
1715054100000|2024-05-07 03:55:00|4973.79|4971.79|4973.79|4971.79|4973.79|4971.79|4973.79|4971.79|41
1715054400000|2024-05-07 04:00:00|4974.79|4972.79|4974.79|4972.79|4974.79|4972.79|4973.79|4971.79|87
1715054700000|2024-05-07 04:05:00|||||||||13
1715055000000|2024-05-07 04:10:00|4973.79|4971.79|4975.79|4973.79|4975.79|4973.79|4973.79|4971.79|72
1715055300000|2024-05-07 04:15:00|4974.79|4972.79|4974.79|4972.79|4975.79|4973.79|4974.79|4972.79|21
1715055600000|2024-05-07 04:20:00|4973.79|4971.79|4973.79|4971.79|4974.79|4972.79|4973.79|4971.79|48
1715055900000|2024-05-07 04:25:00|||||||||3
1715056200000|2024-05-07 04:30:00|4972.79|4970.79|4974.79|4972.79|4974.79|4972.79|4972.79|4970.79|125
1715056500000|2024-05-07 04:35:00|4973.79|4971.79|4973.79|4971.79|4974.29|4972.29|4972.79|4970.79|23
1715056800000|2024-05-07 04:40:00|4972.79|4970.79|4973.79|4971.79|4973.79|4971.79|4972.79|4970.79|36
1715057100000|2024-05-07 04:45:00|4974.29|4972.29|4975.79|4973.79|4975.79|4973.79|4973.79|4971.79|244
1715057400000|2024-05-07 04:50:00|4975.29|4973.29|4973.79|4971.79|4975.79|4973.79|4973.79|4971.79|44
1715057700000|2024-05-07 04:55:00|4974.29|4972.29|4973.79|4971.79|4974.79|4972.79|4973.79|4971.79|56
1715058000000|2024-05-07 05:00:00|4972.79|4970.79|4973.79|4971.79|4974.79|4972.79|4972.79|4970.79|32
1715058300000|2024-05-07 05:05:00|4974.29|4972.29|4972.79|4970.79|4974.29|4972.29|4972.79|4970.79|102
1715058600000|2024-05-07 05:10:00|4973.79|4971.79|4972.79|4970.79|4973.79|4971.79|4972.79|4970.79|78
1715058900000|2024-05-07 05:15:00|4973.79|4971.79|4973.79|4971.79|4973.79|4971.79|4973.79|4971.79|75
1715059200000|2024-05-07 05:20:00|4972.79|4970.79|4972.79|4970.79|4973.79|4971.79|4972.79|4970.79|90
1715059500000|2024-05-07 05:25:00|4973.79|4971.79|4973.79|4971.79|4973.79|4971.79|4973.79|4971.79|12
1715059800000|2024-05-07 05:30:00|4973.29|4971.29|4973.79|4971.79|4973.79|4971.79|4972.79|4970.79|134
1715060100000|2024-05-07 05:35:00|4972.79|4970.79|4972.29|4970.29|4972.79|4970.79|4971.79|4969.79|224
1715060400000|2024-05-07 05:40:00|4972.79|4970.79|4973.79|4971.79|4973.79|4971.79|4971.79|4969.79|75
1715060700000|2024-05-07 05:45:00|4972.79|4970.79|4972.79|4970.79|4972.79|4970.79|4972.79|4970.79|100
1715061000000|2024-05-07 05:50:00|4971.79|4969.79|4967.79|4965.79|4971.79|4969.79|4967.79|4965.79|1160
1715061300000|2024-05-07 05:55:00|4968.79|4966.79|4968.79|4966.79|4968.79|4966.79|4967.79|4965.79|374
1715061600000|2024-05-07 06:00:00|4968.54|4967.04|4970.54|4969.04|4971.54|4970.04|4968.54|4967.04|1068
1715061900000|2024-05-07 06:05:00|4971.54|4970.04|4971.54|4970.04|4972.54|4971.04|4969.54|4968.04|1087
1715062200000|2024-05-07 06:10:00|4970.54|4969.04|4971.54|4970.04|4972.54|4971.04|4970.54|4969.04|597
1715062500000|2024-05-07 06:15:00|4970.54|4969.04|4970.54|4969.04|4971.54|4970.04|4968.54|4967.04|1947
1715062800000|2024-05-07 06:20:00|4971.54|4970.04|4969.54|4968.04|4971.54|4970.04|4969.54|4968.04|788
1715063100000|2024-05-07 06:25:00|4970.54|4969.04|4972.54|4971.04|4973.54|4972.04|4969.54|4968.04|1657
1715063400000|2024-05-07 06:30:00|4971.54|4970.04|4974.54|4973.04|4974.54|4973.04|4971.54|4970.04|527
1715063700000|2024-05-07 06:35:00|4973.54|4972.04|4974.54|4973.04|4974.54|4973.04|4973.54|4972.04|485
1715064000000|2024-05-07 06:40:00|4975.54|4974.04|4974.54|4973.04|4975.54|4974.04|4974.54|4973.04|1665
1715064300000|2024-05-07 06:45:00|4975.54|4974.04|4973.54|4972.04|4975.54|4974.04|4973.54|4972.04|1490
1715064600000|2024-05-07 06:50:00|4972.54|4971.04|4980.54|4979.04|4980.54|4979.04|4972.54|4971.04|2449
1715064900000|2024-05-07 06:55:00|4981.54|4980.04|4981.04|4979.54|4982.54|4981.04|4978.54|4977.04|3237
1715065200000|2024-05-07 07:00:00|4981.54|4980.04|4984.54|4983.04|4986.54|4985.04|4980.54|4979.04|6423
1715065500000|2024-05-07 07:05:00|4986.54|4985.04|4988.54|4987.04|4988.54|4987.04|4985.54|4984.04|9451
1715065800000|2024-05-07 07:10:00|4989.54|4988.04|4984.54|4983.04|4989.54|4988.04|4983.54|4982.04|8450
1715066100000|2024-05-07 07:15:00|4985.54|4984.04|4986.54|4985.04|4989.54|4988.04|4985.54|4984.04|5052
1715066400000|2024-05-07 07:20:00|4986.04|4984.54|4982.54|4981.04|4987.54|4986.04|4982.54|4981.04|3910
1715066700000|2024-05-07 07:25:00|4983.54|4982.04|4982.54|4981.04|4983.54|4982.04|4981.54|4980.04|2333
1715067000000|2024-05-07 07:30:00|4981.54|4980.04|4979.54|4978.04|4984.54|4983.04|4979.54|4978.04|2237
1715067300000|2024-05-07 07:35:00|4978.54|4977.04|4979.54|4978.04|4979.54|4978.04|4978.54|4977.04|3401
1715067600000|2024-05-07 07:40:00|4979.63|4978.13|4976.63|4975.13|4979.63|4978.13|4975.63|4974.13|1966
1715067900000|2024-05-07 07:45:00|4977.63|4976.13|4974.63|4973.13|4977.63|4976.13|4973.63|4972.13|1768
1715068200000|2024-05-07 07:50:00|4973.63|4972.13|4973.63|4972.13|4974.63|4973.13|4973.63|4972.13|3673
1715068500000|2024-05-07 07:55:00|4972.63|4971.13|4970.63|4969.13|4973.63|4972.13|4970.63|4969.13|5116
1715068800000|2024-05-07 08:00:00|4969.63|4968.13|4970.63|4969.13|4972.63|4971.13|4969.63|4968.13|3213
1715069100000|2024-05-07 08:05:00|4969.63|4968.13|4968.63|4967.13|4969.63|4968.13|4968.63|4967.13|1583
1715069400000|2024-05-07 08:10:00|4969.63|4968.13|4971.63|4970.13|4972.63|4971.13|4968.63|4967.13|4628
1715069700000|2024-05-07 08:15:00|4972.13|4970.63|4975.63|4974.13|4975.63|4974.13|4972.13|4970.63|1837
1715070000000|2024-05-07 08:20:00|4974.63|4973.13|4978.63|4977.13|4978.63|4977.13|4974.63|4973.13|1774
1715070300000|2024-05-07 08:25:00|4979.63|4978.13|4975.63|4974.13|4979.63|4978.13|4975.63|4974.13|1895
1715070600000|2024-05-07 08:30:00|4976.13|4974.63|4976.63|4975.13|4978.63|4977.13|4975.63|4974.13|8986
1715070900000|2024-05-07 08:35:00|4977.63|4976.13|4979.63|4978.13|4979.63|4978.13|4976.63|4975.13|4786
1715071200000|2024-05-07 08:40:00|4978.63|4977.13|4979.63|4978.13|4979.63|4978.13|4976.63|4975.13|2893
1715071500000|2024-05-07 08:45:00|4978.63|4977.13|4981.63|4980.13|4981.63|4980.13|4978.63|4977.13|12808
1715071800000|2024-05-07 08:50:00|4980.63|4979.13|4980.63|4979.13|4982.63|4981.13|4979.63|4978.13|1757
1715072100000|2024-05-07 08:55:00|4981.63|4980.13|4983.63|4982.13|4983.63|4982.13|4981.63|4980.13|3116
1715072400000|2024-05-07 09:00:00|4982.63|4981.13|4984.63|4983.13|4985.63|4984.13|4982.63|4981.13|5153
1715072700000|2024-05-07 09:05:00|4985.63|4984.13|4983.63|4982.13|4985.63|4984.13|4983.63|4982.13|1413
1715073000000|2024-05-07 09:10:00|4984.63|4983.13|4988.63|4987.13|4988.63|4987.13|4982.63|4981.13|6097
1715073300000|2024-05-07 09:15:00|4987.63|4986.13|4988.63|4987.13|4988.63|4987.13|4987.63|4986.13|1891
1715073600000|2024-05-07 09:20:00|4987.63|4986.13|4986.63|4985.13|4988.63|4987.13|4986.63|4985.13|1456
1715073900000|2024-05-07 09:25:00|4987.13|4985.63|4986.63|4985.13|4987.63|4986.13|4985.63|4984.13|2644
1715074200000|2024-05-07 09:30:00|4985.63|4984.13|4984.63|4983.13|4985.63|4984.13|4982.63|4981.13|2320
1715074500000|2024-05-07 09:35:00|4985.63|4984.13|4987.63|4986.13|4987.63|4986.13|4983.63|4982.13|1319
1715074800000|2024-05-07 09:40:00|4988.63|4987.13|4989.63|4988.13|4989.63|4988.13|4987.63|4986.13|1354
1715075100000|2024-05-07 09:45:00|4989.13|4987.63|4986.63|4985.13|4989.13|4987.63|4986.63|4985.13|1121
1715075400000|2024-05-07 09:50:00|4985.63|4984.13|4987.63|4986.13|4987.63|4986.13|4984.63|4983.13|2159
1715075700000|2024-05-07 09:55:00|4986.63|4985.13|4987.63|4986.13|4987.63|4986.13|4986.63|4985.13|935
1715076000000|2024-05-07 10:00:00|4988.63|4987.13|4989.63|4988.13|4989.63|4988.13|4988.63|4987.13|1247
1715076300000|2024-05-07 10:05:00|4990.13|4988.63|4989.63|4988.13|4990.63|4989.13|4988.63|4987.13|2590
1715076600000|2024-05-07 10:10:00|4990.13|4988.63|4990.63|4989.13|4991.63|4990.13|4989.63|4988.13|663
1715076900000|2024-05-07 10:15:00|4989.63|4988.13|4989.63|4988.13|4990.63|4989.13|4989.63|4988.13|1173
1715077200000|2024-05-07 10:20:00|4990.13|4988.63|4990.63|4989.13|4990.63|4989.13|4989.63|4988.13|979
1715077500000|2024-05-07 10:25:00|4989.63|4988.13|4989.63|4988.13|4990.63|4989.13|4989.63|4988.13|2285
1715077800000|2024-05-07 10:30:00|4990.63|4989.13|4989.63|4988.13|4990.63|4989.13|4988.63|4987.13|4620
1715078100000|2024-05-07 10:35:00|4988.63|4987.13|4985.63|4984.13|4988.63|4987.13|4985.63|4984.13|3117
1715078400000|2024-05-07 10:40:00|4986.63|4985.13|4988.63|4987.13|4988.63|4987.13|4985.63|4984.13|2051
1715078700000|2024-05-07 10:45:00|4987.63|4986.13|4987.63|4986.13|4987.63|4986.13|4985.63|4984.13|2982
1715079000000|2024-05-07 10:50:00|4986.63|4985.13|4986.63|4985.13|4986.63|4985.13|4986.63|4985.13|1118
1715079300000|2024-05-07 10:55:00|4985.63|4984.13|4987.63|4986.13|4987.63|4986.13|4985.63|4984.13|2772
1715079600000|2024-05-07 11:00:00|4986.63|4985.13|4982.63|4981.13|4987.63|4986.13|4982.63|4981.13|2852
1715079900000|2024-05-07 11:05:00|4982.13|4980.63|4982.63|4981.13|4985.63|4984.13|4981.63|4980.13|1969
1715080200000|2024-05-07 11:10:00|4983.13|4981.63|4983.63|4982.13|4984.63|4983.13|4982.63|4981.13|3163
1715080500000|2024-05-07 11:15:00|4984.63|4983.13|4985.63|4984.13|4985.63|4984.13|4983.63|4982.13|3302
1715080800000|2024-05-07 11:20:00|4985.13|4983.63|4984.63|4983.13|4985.63|4984.13|4983.63|4982.13|3103
1715081100000|2024-05-07 11:25:00|4984.13|4982.63|4981.63|4980.13|4984.63|4983.13|4981.63|4980.13|4259
1715081400000|2024-05-07 11:30:00|4982.13|4980.63|4980.63|4979.13|4982.63|4981.13|4980.63|4979.13|2752
1715081700000|2024-05-07 11:35:00|4981.63|4980.13|4978.63|4977.13|4981.63|4980.13|4977.63|4976.13|1649
1715082000000|2024-05-07 11:40:00|4978.27|4976.77|4975.77|4974.27|4978.27|4976.77|4975.77|4974.27|2570
1715082300000|2024-05-07 11:45:00|4975.27|4973.77|4976.27|4974.77|4977.27|4975.77|4975.27|4973.77|5107
1715082600000|2024-05-07 11:50:00|4975.77|4974.27|4977.27|4975.77|4978.27|4976.77|4975.27|4973.77|1522
1715082900000|2024-05-07 11:55:00|4977.77|4976.27|4980.27|4978.77|4980.27|4978.77|4977.27|4975.77|1906
1715083200000|2024-05-07 12:00:00|4981.27|4979.77|4982.27|4980.77|4982.27|4980.77|4980.27|4978.77|4196
1715083500000|2024-05-07 12:05:00|4983.27|4981.77|4982.27|4980.77|4983.27|4981.77|4981.27|4979.77|3007
1715083800000|2024-05-07 12:10:00|4983.27|4981.77|4982.27|4980.77|4984.27|4982.77|4982.27|4980.77|1787
1715084100000|2024-05-07 12:15:00|4983.27|4981.77|4984.27|4982.77|4984.27|4982.77|4982.27|4980.77|1263
1715084400000|2024-05-07 12:20:00|4983.27|4981.77|4984.27|4982.77|4984.27|4982.77|4982.27|4980.77|2954
1715084700000|2024-05-07 12:25:00|4985.27|4983.77|4983.27|4981.77|4985.77|4984.27|4983.27|4981.77|1287
1715085000000|2024-05-07 12:30:00|4984.27|4982.77|4984.27|4982.77|4984.27|4982.77|4983.27|4981.77|10620
1715085300000|2024-05-07 12:35:00|4985.27|4983.77|4985.27|4983.77|4986.27|4984.77|4985.27|4983.77|3527
1715085600000|2024-05-07 12:40:00|4985.77|4984.27|4986.27|4984.77|4987.27|4985.77|4985.77|4984.27|2738
1715085900000|2024-05-07 12:45:00|4987.27|4985.77|4988.27|4986.77|4988.27|4986.77|4986.27|4984.77|1668
1715086200000|2024-05-07 12:50:00|4989.27|4987.77|4990.27|4988.77|4990.27|4988.77|4987.27|4985.77|2766
1715086500000|2024-05-07 12:55:00|4989.27|4987.77|4994.27|4992.77|4995.27|4993.77|4989.27|4987.77|5707
1715086800000|2024-05-07 13:00:00|4995.27|4993.77|4997.27|4995.77|4997.27|4995.77|4994.77|4993.27|2920
1715087100000|2024-05-07 13:05:00|4998.27|4996.77|5002.27|5000.77|5002.27|5000.77|4997.27|4995.77|5229
1715087400000|2024-05-07 13:10:00|5003.27|5001.77|5001.27|4999.77|5003.27|5001.77|5000.27|4998.77|6790
1715087700000|2024-05-07 13:15:00|5002.27|5000.77|5002.27|5000.77|5003.27|5001.77|5001.27|4999.77|4344
1715088000000|2024-05-07 13:20:00|5002.77|5001.27|5007.27|5005.77|5007.27|5005.77|5002.27|5000.77|4663
1715088300000|2024-05-07 13:25:00|5008.27|5006.77|5007.27|5005.77|5010.27|5008.77|5007.27|5005.77|11031
1715088600000|2024-05-07 13:30:00|5006.27|5004.77|5007.27|5005.77|5008.27|5006.77|5004.27|5002.77|11210
1715088900000|2024-05-07 13:35:00|5008.27|5006.77|5007.27|5005.77|5008.27|5006.77|5005.27|5003.77|6061
1715089200000|2024-05-07 13:40:00|5006.27|5004.77|5004.27|5002.77|5007.27|5005.77|5004.27|5002.77|6170
1715089500000|2024-05-07 13:45:00|5005.27|5003.77|5006.27|5004.77|5008.27|5006.77|5004.27|5002.77|4445
1715089800000|2024-05-07 13:50:00|5005.27|5003.77|5003.27|5001.77|5006.27|5004.77|5002.27|5000.77|7400
1715090100000|2024-05-07 13:55:00|5003.77|5002.27|4997.27|4995.77|5005.27|5003.77|4997.27|4995.77|5714
1715090400000|2024-05-07 14:00:00|4998.27|4996.77|4999.27|4997.77|5002.27|5000.77|4997.27|4995.77|5890
1715090700000|2024-05-07 14:05:00|5000.27|4998.77|5000.27|4998.77|5001.27|4999.77|4998.27|4996.77|3038
1715091000000|2024-05-07 14:10:00|5000.31|4998.81|5002.31|5000.81|5002.31|5000.81|4999.31|4997.81|5496
1715091300000|2024-05-07 14:15:00|5001.31|4999.81|5002.31|5000.81|5002.31|5000.81|5000.31|4998.81|4355
1715091600000|2024-05-07 14:20:00|5001.31|4999.81|5001.31|4999.81|5001.31|4999.81|4999.31|4997.81|3656
1715091900000|2024-05-07 14:25:00|5000.31|4998.81|5002.31|5000.81|5004.31|5002.81|5000.31|4998.81|3826
1715092200000|2024-05-07 14:30:00|5003.31|5001.81|5005.31|5003.81|5006.31|5004.81|5002.31|5000.81|5457
1715092500000|2024-05-07 14:35:00|5006.31|5004.81|5008.31|5006.81|5009.31|5007.81|5005.31|5003.81|6910
1715092800000|2024-05-07 14:40:00|5009.31|5007.81|5007.31|5005.81|5010.31|5008.81|5007.31|5005.81|4080
1715093100000|2024-05-07 14:45:00|5007.81|5006.31|5011.31|5009.81|5011.31|5009.81|5007.31|5005.81|5282
1715093400000|2024-05-07 14:50:00|5010.81|5009.31|5012.31|5010.81|5013.31|5011.81|5010.31|5008.81|6300
1715093700000|2024-05-07 14:55:00|5013.31|5011.81|5013.31|5011.81|5013.31|5011.81|5011.31|5009.81|6644
1715094000000|2024-05-07 15:00:00|5012.31|5010.81|5014.31|5012.81|5014.31|5012.81|5011.31|5009.81|5692
1715094300000|2024-05-07 15:05:00|5013.31|5011.81|5014.31|5012.81|5016.31|5014.81|5013.31|5011.81|8280
1715094600000|2024-05-07 15:10:00|5015.31|5013.81|5017.31|5015.81|5018.31|5016.81|5015.31|5013.81|8342
1715094900000|2024-05-07 15:15:00|5018.31|5016.81|5017.31|5015.81|5019.31|5017.81|5016.31|5014.81|10324
1715095200000|2024-05-07 15:20:00|5016.31|5014.81|5016.31|5014.81|5017.31|5015.81|5015.31|5013.81|11531
1715095500000|2024-05-07 15:25:00|5017.31|5015.81|5016.31|5014.81|5018.31|5016.81|5016.31|5014.81|31268
1715095800000|2024-05-07 15:30:00|5015.31|5013.81|5015.31|5013.81|5016.31|5014.81|5015.31|5013.81|53584
1715096100000|2024-05-07 15:35:00|5016.31|5014.81|5015.31|5013.81|5016.31|5014.81|5015.31|5013.81|25745
1715096400000|2024-05-07 15:40:00|5016.31|5014.81|5017.31|5015.81|5017.31|5015.81|5015.31|5013.81|7826
1715096700000|2024-05-07 15:45:00|5018.31|5016.81|5017.31|5015.81|5019.31|5017.81|5017.31|5015.81|10170
1715097000000|2024-05-07 15:50:00|5018.31|5016.81|5018.31|5016.81|5018.31|5016.81|5017.31|5015.81|5498
1715097300000|2024-05-07 15:55:00|5017.31|5015.81|5018.31|5016.81|5018.31|5016.81|5017.31|5015.81|5766
1715097600000|2024-05-07 16:00:00|||||||||813
1715097900000|2024-05-07 16:05:00|5019.31|5017.81|5020.31|5018.81|5020.31|5018.81|5018.31|5016.81|4872
1715098200000|2024-05-07 16:10:00|5019.31|5017.81|5018.31|5016.81|5019.31|5017.81|5018.31|5016.81|5899
1715098500000|2024-05-07 16:15:00|5019.31|5017.81|5019.31|5017.81|5019.31|5017.81|5018.31|5016.81|2679
1715098800000|2024-05-07 16:20:00|5018.31|5016.81|5018.31|5016.81|5018.31|5016.81|5017.31|5015.81|1663
1715099100000|2024-05-07 16:25:00|5019.31|5017.81|5018.31|5016.81|5019.31|5017.81|5018.31|5016.81|1964
1715099400000|2024-05-07 16:30:00|5017.31|5015.81|5017.31|5015.81|5018.31|5016.81|5016.31|5014.81|937
1715099700000|2024-05-07 16:35:00|5018.31|5016.81|5019.31|5017.81|5019.31|5017.81|5018.31|5016.81|1116
1715100000000|2024-05-07 16:40:00|5019.81|5018.31|5019.31|5017.81|5020.31|5018.81|5018.31|5016.81|996
1715100300000|2024-05-07 16:45:00|5018.81|5017.31|5018.31|5016.81|5019.31|5017.81|5017.31|5015.81|777
1715100600000|2024-05-07 16:50:00|5017.31|5015.81|5016.31|5014.81|5017.31|5015.81|5016.31|5014.81|924
1715100900000|2024-05-07 16:55:00|5017.31|5015.81|5017.31|5015.81|5018.31|5016.81|5016.31|5014.81|630
1715101200000|2024-05-07 17:00:00|5018.31|5016.81|5019.31|5017.81|5020.31|5018.81|5018.31|5016.81|1196
1715101500000|2024-05-07 17:05:00|5020.31|5018.81|5020.31|5018.81|5021.31|5019.81|5019.31|5017.81|799
1715101800000|2024-05-07 17:10:00|5020.81|5019.31|5021.31|5019.81|5022.31|5020.81|5019.81|5018.31|3357
1715102100000|2024-05-07 17:15:00|5022.31|5020.81|5022.31|5020.81|5022.31|5020.81|5020.31|5018.81|1134
1715102400000|2024-05-07 17:20:00|5023.31|5021.81|5024.31|5022.81|5024.31|5022.81|5022.31|5020.81|1861
1715102700000|2024-05-07 17:25:00|5023.31|5021.81|5022.31|5020.81|5023.31|5021.81|5022.31|5020.81|574
1715103000000|2024-05-07 17:30:00|5023.31|5021.81|5021.31|5019.81|5023.31|5021.81|5021.31|5019.81|620
1715103300000|2024-05-07 17:35:00|5022.31|5020.81|5020.31|5018.81|5022.31|5020.81|5020.31|5018.81|701
1715103600000|2024-05-07 17:40:00|5019.31|5017.81|5019.31|5017.81|5019.31|5017.81|5019.31|5017.81|469
1715103900000|2024-05-07 17:45:00|5018.31|5016.81|5015.31|5013.81|5019.31|5017.81|5014.81|5013.31|1907
1715104200000|2024-05-07 17:50:00|5014.31|5012.81|5015.31|5013.81|5017.31|5015.81|5014.31|5012.81|1241
1715104500000|2024-05-07 17:55:00|5014.31|5012.81|5013.31|5011.81|5014.31|5012.81|5012.31|5010.81|653
1715104800000|2024-05-07 18:00:00|5014.31|5012.81|5015.31|5013.81|5015.31|5013.81|5013.31|5011.81|554
1715105100000|2024-05-07 18:05:00|5014.31|5012.81|5013.31|5011.81|5015.31|5013.81|5012.31|5010.81|728
1715105400000|2024-05-07 18:10:00|5014.31|5012.81|5014.31|5012.81|5014.31|5012.81|5013.31|5011.81|351
1715105700000|2024-05-07 18:15:00|5013.31|5011.81|5012.31|5010.81|5014.31|5012.81|5012.31|5010.81|423
1715106000000|2024-05-07 18:20:00|5013.31|5011.81|5013.31|5011.81|5015.31|5013.81|5012.31|5010.81|966
1715106300000|2024-05-07 18:25:00|5014.31|5012.81|5013.31|5011.81|5014.31|5012.81|5013.31|5011.81|549
1715106600000|2024-05-07 18:30:00|5014.31|5012.81|5013.31|5011.81|5014.31|5012.81|5012.31|5010.81|1032
1715106900000|2024-05-07 18:35:00|5012.31|5010.81|5013.31|5011.81|5013.31|5011.81|5012.31|5010.81|721
1715107200000|2024-05-07 18:40:00|5012.81|5011.31|5014.31|5012.81|5015.31|5013.81|5012.81|5011.31|602
1715107500000|2024-05-07 18:45:00|5015.31|5013.81|5015.31|5013.81|5016.31|5014.81|5014.31|5012.81|428
1715107800000|2024-05-07 18:50:00|5014.31|5012.81|5014.31|5012.81|5015.31|5013.81|5013.31|5011.81|593
1715108100000|2024-05-07 18:55:00|5015.31|5013.81|5014.31|5012.81|5015.31|5013.81|5014.31|5012.81|308
1715108400000|2024-05-07 19:00:00|5013.31|5011.81|5014.31|5012.81|5015.31|5013.81|5013.31|5011.81|402
1715108700000|2024-05-07 19:05:00|5015.31|5013.81|5015.31|5013.81|5016.31|5014.81|5014.31|5012.81|387
1715109000000|2024-05-07 19:10:00|5016.31|5014.81|5016.31|5014.81|5016.31|5014.81|5014.31|5012.81|378
1715109300000|2024-05-07 19:15:00|5015.31|5013.81|5015.31|5013.81|5015.31|5013.81|5013.31|5011.81|403
1715109600000|2024-05-07 19:20:00|5014.81|5013.31|5016.31|5014.81|5016.31|5014.81|5014.31|5012.81|640
1715109900000|2024-05-07 19:25:00|||||||||267
1715110200000|2024-05-07 19:30:00|5017.31|5015.81|5015.31|5013.81|5017.31|5015.81|5015.31|5013.81|896
1715110500000|2024-05-07 19:35:00|5016.31|5014.81|5015.31|5013.81|5017.31|5015.81|5015.31|5013.81|1586
1715110800000|2024-05-07 19:40:00|5016.31|5014.81|5014.31|5012.81|5016.31|5014.81|5014.31|5012.81|433
1715111100000|2024-05-07 19:45:00|5015.31|5013.81|5016.31|5014.81|5016.31|5014.81|5014.31|5012.81|572
1715111400000|2024-05-07 19:50:00|5017.31|5015.81|5016.31|5014.81|5017.31|5015.81|5016.31|5014.81|1442
1715111700000|2024-05-07 19:55:00|5015.31|5013.81|5013.81|5012.31|5016.31|5014.81|5013.31|5011.81|4273
1715112000000|2024-05-07 20:00:00|5013.36|5010.36|5014.06|5011.06|5014.36|5011.36|5011.66|5008.66|39
1715112300000|2024-05-07 20:05:00|5014.56|5011.56|5015.76|5012.76|5016.26|5013.26|5014.56|5011.56|0
1715112600000|2024-05-07 20:10:00|5016.06|5013.06|5016.06|5013.06|5016.26|5013.26|5015.06|5012.06|0
1715112900000|2024-05-07 20:15:00|5016.26|5013.26|5014.56|5011.56|5016.26|5013.26|5014.36|5011.36|0
1715113200000|2024-05-07 20:20:00|5014.86|5011.86|5015.56|5012.56|5015.76|5012.76|5014.86|5011.86|0
1715113500000|2024-05-07 20:25:00|5015.26|5012.26|5014.86|5011.86|5015.26|5012.26|5014.56|5011.56|0
1715113800000|2024-05-07 20:30:00|5014.66|5011.66|5015.06|5012.06|5015.26|5012.26|5014.56|5011.56|0
1715114100000|2024-05-07 20:35:00|5014.96|5011.96|5015.06|5012.06|5015.26|5012.26|5014.86|5011.86|0
1715114400000|2024-05-07 20:40:00|5015.16|5012.16|5015.06|5012.06|5015.16|5012.16|5014.86|5011.86|0
1715114700000|2024-05-07 20:45:00|5014.86|5011.86|5014.56|5011.56|5015.06|5012.06|5014.36|5011.36|0
1715115000000|2024-05-07 20:50:00|5014.36|5011.36|5012.66|5009.66|5014.36|5011.36|5012.66|5009.66|0
1715115300000|2024-05-07 20:55:00|5012.46|5009.46|5012.76|5009.76|5013.66|5010.66|5012.16|5009.16|0
1715115600000|2024-05-07 21:00:00|5013.56|5010.56|5012.76|5009.76|5013.56|5010.56|5012.76|5009.76|0
1715115900000|2024-05-07 21:05:00|5012.96|5009.96|5012.86|5009.86|5012.96|5009.96|5012.76|5009.76|0
1715116200000|2024-05-07 21:10:00|5012.96|5009.96|5013.16|5010.16|5013.76|5010.76|5012.96|5009.96|0
1715116500000|2024-05-07 21:15:00|5013.06|5010.06|5012.96|5009.96|5013.06|5010.06|5012.96|5009.96|0
1715116800000|2024-05-07 21:20:00|5012.56|5009.56|5013|5010|5013.1|5010.1|5012.06|5009.06|0
1715117100000|2024-05-07 21:25:00|5012.9|5009.9|5012.9|5009.9|5012.9|5009.9|5012.9|5009.9|0
1715117400000|2024-05-07 21:30:00|5012.7|5009.7|5012.9|5009.9|5013.1|5010.1|5012.7|5009.7|0
1715117700000|2024-05-07 21:35:00|5013|5010|5013|5010|5013|5010|5012.8|5009.8|0
1715118000000|2024-05-07 21:40:00|5013.2|5010.2|5013.1|5010.1|5013.2|5010.2|5013.1|5010.1|0
1715118300000|2024-05-07 21:45:00|5013.3|5010.3|5013.1|5010.1|5013.3|5010.3|5013.1|5010.1|0
1715118600000|2024-05-07 21:50:00|5013.3|5010.3|5013|5010|5013.7|5010.7|5013|5010|0
1715118900000|2024-05-07 21:55:00|5013.1|5010.1|5013.5|5010.5|5013.5|5010.5|5013|5010|0
1715119200000|2024-05-07 22:00:00|5012.8|5009.8|5011.6|5008.6|5013.6|5010.6|5011.2|5008.2|0
1715119500000|2024-05-07 22:05:00|5011.8|5008.8|5010.3|5007.3|5012|5009|5009.9|5006.9|0
1715119800000|2024-05-07 22:10:00|5010.4|5007.4|5011.5|5008.5|5011.5|5008.5|5010.3|5007.3|0
1715120100000|2024-05-07 22:15:00|5011.6|5008.6|5011.8|5008.8|5012|5009|5011.5|5008.5|0
1715120400000|2024-05-07 22:20:00|5012|5009|5012.5|5009.5|5013|5010|5012|5009|0
1715120700000|2024-05-07 22:25:00|5012.6|5009.6|5013.4|5010.4|5013.4|5010.4|5012.5|5009.5|0
1715121000000|2024-05-07 22:30:00|5013.7|5010.7|5014.4|5011.4|5014.4|5011.4|5013.4|5010.4|0
1715121300000|2024-05-07 22:35:00|5014.6|5011.6|5014.6|5011.6|5014.9|5011.9|5014.2|5011.2|0
1715121600000|2024-05-07 22:40:00|5014.9|5011.9|5014.2|5011.2|5015|5012|5013.9|5010.9|0
1715121900000|2024-05-07 22:45:00|5013.9|5010.9|5014.6|5011.6|5015.1|5012.1|5013.9|5010.9|0
1715122200000|2024-05-07 22:50:00|5014.8|5011.8|5015.4|5012.4|5015.6|5012.6|5014.6|5011.6|0
1715122500000|2024-05-07 22:55:00|5015.5|5012.5|5015.6|5012.6|5015.6|5012.6|5015.1|5012.1|0
1715122800000|2024-05-07 23:00:00|5015.4|5012.4|5014.6|5011.6|5015.8|5012.8|5014.6|5011.6|0
1715123100000|2024-05-07 23:05:00|5014.9|5011.9|5016.3|5013.3|5016.6|5013.6|5014.9|5011.9|0
1715123400000|2024-05-07 23:10:00|5016.4|5013.4|5016.1|5013.1|5016.8|5013.8|5016.1|5013.1|0
1715123700000|2024-05-07 23:15:00|5016.2|5013.2|5016.3|5013.3|5016.8|5013.8|5015.8|5012.8|0
1715124000000|2024-05-07 23:20:00|5016.6|5013.6|5016.3|5013.3|5016.8|5013.8|5016.3|5013.3|0
1715124300000|2024-05-07 23:25:00|5016.6|5013.6|5015.4|5012.4|5016.6|5013.6|5015.1|5012.1|0
1715124600000|2024-05-07 23:30:00|5015.2|5012.2|5014.9|5011.9|5015.4|5012.4|5014.9|5011.9|0
1715124900000|2024-05-07 23:35:00|5014.8|5011.8|5015.1|5012.1|5015.4|5012.4|5014.2|5011.2|0
1715125200000|2024-05-07 23:40:00|5015.4|5012.4|5015.1|5012.1|5015.4|5012.4|5014.9|5011.9|0
1715125500000|2024-05-07 23:45:00|5015|5012|5015.1|5012.1|5015.1|5012.1|5014.6|5011.6|0
1715125800000|2024-05-07 23:50:00|5014.9|5011.9|5015.6|5012.6|5016.1|5013.1|5014.9|5011.9|0
1715126100000|2024-05-07 23:55:00|5015.4|5012.4|5015.1|5012.1|5015.4|5012.4|5014.9|5011.9|0
1715126400000|2024-05-08 00:00:00|5015.4|5012.4|5019.4|5016.4|5020.8|5017.8|5015.4|5012.4|0
1715126700000|2024-05-08 00:05:00|5019.5|5016.5|5019.8|5016.8|5019.8|5016.8|5018.9|5015.9|0
1715127000000|2024-05-08 00:10:00|5019.6|5016.6|5019.1|5016.1|5019.8|5016.8|5018.6|5015.6|0
1715127300000|2024-05-08 00:15:00|5019|5016|5021.1|5019.1|5022.1|5020.1|5018.6|5015.6|488
1715127600000|2024-05-08 00:20:00|5020.6|5018.6|5019.1|5017.1|5021.1|5019.1|5019.1|5017.1|37
1715127900000|2024-05-08 00:25:00|5018.1|5016.1|5017.1|5015.1|5019.1|5017.1|5016.1|5014.1|134
1715128200000|2024-05-08 00:30:00|5016.1|5014.1|5015.1|5013.1|5016.1|5014.1|5015.1|5013.1|57
1715128500000|2024-05-08 00:35:00|5014.1|5012.1|5016.1|5014.1|5016.1|5014.1|5014.1|5012.1|48
1715128800000|2024-05-08 00:40:00|||||||||4
1715129100000|2024-05-08 00:45:00|5015.1|5013.1|5015.1|5013.1|5015.1|5013.1|5014.1|5012.1|423
1715129400000|2024-05-08 00:50:00|5015.6|5013.6|5016.1|5014.1|5016.1|5014.1|5015.6|5013.6|72
1715129700000|2024-05-08 00:55:00|||||||||16
1715130000000|2024-05-08 01:00:00|5015.1|5013.1|5014.1|5012.1|5015.1|5013.1|5013.6|5011.6|343
1715130300000|2024-05-08 01:05:00|5013.1|5011.1|5013.1|5011.1|5014.1|5012.1|5013.1|5011.1|106
1715130600000|2024-05-08 01:10:00|5014.1|5012.1|5014.1|5012.1|5014.1|5012.1|5013.6|5011.6|18
1715130900000|2024-05-08 01:15:00|5014.6|5012.6|5015.6|5013.6|5016.1|5014.1|5014.6|5012.6|158
1715131200000|2024-05-08 01:20:00|5015.1|5013.1|5013.6|5011.6|5015.1|5013.1|5013.6|5011.6|109
1715131500000|2024-05-08 01:25:00|5013.1|5011.1|5015.1|5013.1|5015.1|5013.1|5013.1|5011.1|58
1715131800000|2024-05-08 01:30:00|5014.1|5012.1|5014.1|5012.1|5015.1|5013.1|5013.1|5011.1|344
1715132100000|2024-05-08 01:35:00|5013.6|5011.6|5014.1|5012.1|5014.1|5012.1|5013.1|5011.1|29
1715132400000|2024-05-08 01:40:00|5014.6|5012.6|5016.1|5014.1|5016.1|5014.1|5014.1|5012.1|113
1715132700000|2024-05-08 01:45:00|5015.1|5013.1|5015.1|5013.1|5015.1|5013.1|5015.1|5013.1|46
1715133000000|2024-05-08 01:50:00|5014.6|5012.6|5013.1|5011.1|5014.6|5012.6|5013.1|5011.1|92
1715133300000|2024-05-08 01:55:00|5014.1|5012.1|5014.1|5012.1|5014.1|5012.1|5013.1|5011.1|69
1715133600000|2024-05-08 02:00:00|5013.6|5011.6|5016.1|5014.1|5016.1|5014.1|5013.1|5011.1|139
1715133900000|2024-05-08 02:05:00|5015.6|5013.6|5014.1|5012.1|5015.6|5013.6|5014.1|5012.1|24
1715134200000|2024-05-08 02:10:00|5015.1|5013.1|5014.1|5012.1|5015.1|5013.1|5014.1|5012.1|38
1715134500000|2024-05-08 02:15:00|5013.6|5011.6|5013.1|5011.1|5013.6|5011.6|5013.1|5011.1|48
1715134800000|2024-05-08 02:20:00|5012.6|5010.6|5012.1|5010.1|5013.1|5011.1|5012.1|5010.1|83
1715135100000|2024-05-08 02:25:00|5012.6|5010.6|5013.1|5011.1|5013.1|5011.1|5012.1|5010.1|91
1715135400000|2024-05-08 02:30:00|5012.6|5010.6|5012.1|5010.1|5013.1|5011.1|5012.1|5010.1|42
1715135700000|2024-05-08 02:35:00|5010.1|5008.1|5011.1|5009.1|5011.1|5009.1|5010.1|5008.1|648
1715136000000|2024-05-08 02:40:00|5010.1|5008.1|5011.1|5009.1|5011.1|5009.1|5010.1|5008.1|48
1715136300000|2024-05-08 02:45:00|5011.6|5009.6|5011.6|5009.6|5013.1|5011.1|5011.1|5009.1|137
1715136600000|2024-05-08 02:50:00|5011.1|5009.1|5011.1|5009.1|5012.1|5010.1|5011.1|5009.1|28
1715136900000|2024-05-08 02:55:00|5012.1|5010.1|5013.1|5011.1|5013.1|5011.1|5012.1|5010.1|207
1715137200000|2024-05-08 03:00:00|||||||||13
1715137500000|2024-05-08 03:05:00|5014.1|5012.1|5012.1|5010.1|5014.1|5012.1|5012.1|5010.1|189
1715137800000|2024-05-08 03:10:00|||||||||5
1715138100000|2024-05-08 03:15:00|5013.1|5011.1|5011.6|5009.6|5013.1|5011.1|5011.6|5009.6|30
1715138400000|2024-05-08 03:20:00|5012.1|5010.1|5011.1|5009.1|5012.1|5010.1|5011.1|5009.1|45
1715138700000|2024-05-08 03:25:00|5010.6|5008.6|5012.1|5010.1|5012.1|5010.1|5010.1|5008.1|72
1715139000000|2024-05-08 03:30:00|5013.1|5011.1|5013.1|5011.1|5013.1|5011.1|5013.1|5011.1|44
1715139300000|2024-05-08 03:35:00|5014.1|5012.1|5014.1|5012.1|5014.1|5012.1|5013.1|5011.1|61
1715139600000|2024-05-08 03:40:00|5014.6|5012.6|5015.1|5013.1|5015.1|5013.1|5014.1|5012.1|53
1715139900000|2024-05-08 03:45:00|5014.6|5012.6|5013.1|5011.1|5015.1|5013.1|5013.1|5011.1|39
1715140200000|2024-05-08 03:50:00|5013.6|5011.6|5013.1|5011.1|5014.1|5012.1|5013.1|5011.1|43
1715140500000|2024-05-08 03:55:00|5013.6|5011.6|5013.1|5011.1|5014.1|5012.1|5012.1|5010.1|144
1715140800000|2024-05-08 04:00:00|5012.6|5010.6|5013.6|5011.6|5013.6|5011.6|5012.6|5010.6|30
1715141100000|2024-05-08 04:05:00|5013.1|5011.1|5014.1|5012.1|5014.1|5012.1|5013.1|5011.1|96
1715141400000|2024-05-08 04:10:00|||||||||14
1715141700000|2024-05-08 04:15:00|||||||||14
1715142000000|2024-05-08 04:20:00|||||||||31
1715142300000|2024-05-08 04:25:00|5014.6|5012.6|5014.1|5012.1|5015.1|5013.1|5014.1|5012.1|42
1715142600000|2024-05-08 04:30:00|5013.1|5011.1|5012.1|5010.1|5013.1|5011.1|5012.1|5010.1|34
1715142900000|2024-05-08 04:35:00|5011.1|5009.1|5013.1|5011.1|5013.1|5011.1|5011.1|5009.1|118
1715143200000|2024-05-08 04:40:00|||||||||16
1715143500000|2024-05-08 04:45:00|||||||||73
1715143800000|2024-05-08 04:50:00|||||||||64
1715144100000|2024-05-08 04:55:00|5012.1|5010.1|5010.6|5008.6|5012.1|5010.1|5010.1|5008.1|185
1715144400000|2024-05-08 05:00:00|5010.1|5008.1|5012.1|5010.1|5012.1|5010.1|5009.1|5007.1|151
1715144700000|2024-05-08 05:05:00|5013.1|5011.1|5010.1|5008.1|5013.1|5011.1|5010.1|5008.1|238
1715145000000|2024-05-08 05:10:00|5010.6|5008.6|5009.1|5007.1|5011.6|5009.6|5009.1|5007.1|341
1715145300000|2024-05-08 05:15:00|||||||||63
1715145600000|2024-05-08 05:20:00|5008.1|5006.1|5009.1|5007.1|5009.1|5007.1|5008.1|5006.1|69
1715145900000|2024-05-08 05:25:00|5009.6|5007.6|5009.1|5007.1|5009.6|5007.6|5009.1|5007.1|120
1715146200000|2024-05-08 05:30:00|5010.1|5008.1|5010.1|5008.1|5010.1|5008.1|5010.1|5008.1|31
1715146500000|2024-05-08 05:35:00|5009.1|5007.1|5009.1|5007.1|5010.1|5008.1|5009.1|5007.1|222
1715146800000|2024-05-08 05:40:00|5008.1|5006.1|5009.1|5007.1|5009.1|5007.1|5008.1|5006.1|76
1715147100000|2024-05-08 05:45:00|5008.1|5006.1|5011.1|5009.1|5011.1|5009.1|5008.1|5006.1|286
1715147400000|2024-05-08 05:50:00|5010.1|5008.1|5011.1|5009.1|5011.1|5009.1|5010.1|5008.1|158
1715147700000|2024-05-08 05:55:00|5011.6|5009.6|5013.1|5011.1|5014.1|5012.1|5011.1|5009.1|418
1715148000000|2024-05-08 06:00:00|5012.85|5011.35|5012.85|5011.35|5013.85|5012.35|5010.85|5009.35|885
1715148300000|2024-05-08 06:05:00|5012.35|5010.85|5014.85|5013.35|5014.85|5013.35|5011.85|5010.35|1081
1715148600000|2024-05-08 06:10:00|5015.85|5014.35|5014.85|5013.35|5016.35|5014.85|5014.35|5012.85|535
1715148900000|2024-05-08 06:15:00|5013.85|5012.35|5012.85|5011.35|5013.85|5012.35|5011.85|5010.35|414
1715149200000|2024-05-08 06:20:00|5011.85|5010.35|5009.85|5008.35|5011.85|5010.35|5009.85|5008.35|880
1715149500000|2024-05-08 06:25:00|5010.85|5009.35|5012.85|5011.35|5012.85|5011.35|5010.85|5009.35|421
1715149800000|2024-05-08 06:30:00|5012.35|5010.85|5014.85|5013.35|5014.85|5013.35|5011.85|5010.35|217
1715150100000|2024-05-08 06:35:00|5015.85|5014.35|5016.85|5015.35|5017.85|5016.35|5015.85|5014.35|787
1715150400000|2024-05-08 06:40:00|5017.35|5015.85|5017.85|5016.35|5017.85|5016.35|5016.85|5015.35|687
1715150700000|2024-05-08 06:45:00|5018.85|5017.35|5018.85|5017.35|5018.85|5017.35|5017.85|5016.35|256
1715151000000|2024-05-08 06:50:00|5019.85|5018.35|5018.85|5017.35|5019.85|5018.35|5015.85|5014.35|3018
1715151300000|2024-05-08 06:55:00|5017.85|5016.35|5020.85|5019.35|5020.85|5019.35|5017.85|5016.35|1249
1715151600000|2024-05-08 07:00:00|5018.85|5017.35|5026.35|5024.85|5030.85|5029.35|5018.85|5017.35|15058
1715151900000|2024-05-08 07:05:00|5025.85|5024.35|5027.85|5026.35|5028.85|5027.35|5025.85|5024.35|4211
1715152200000|2024-05-08 07:10:00|5026.85|5025.35|5030.85|5029.35|5030.85|5029.35|5026.85|5025.35|6446
1715152500000|2024-05-08 07:15:00|5031.85|5030.35|5034.85|5033.35|5035.85|5034.35|5030.85|5029.35|5625
1715152800000|2024-05-08 07:20:00|5033.85|5032.35|5034.85|5033.35|5035.85|5034.35|5031.85|5030.35|4591
1715153100000|2024-05-08 07:25:00|5033.85|5032.35|5032.85|5031.35|5035.85|5034.35|5032.85|5031.35|4984
1715153400000|2024-05-08 07:30:00|5033.85|5032.35|5037.85|5036.35|5037.85|5036.35|5033.85|5032.35|3281
1715153700000|2024-05-08 07:35:00|5036.85|5035.35|5033.85|5032.35|5036.85|5035.35|5032.85|5031.35|3200
1715154000000|2024-05-08 07:40:00|5033.74|5032.24|5034.74|5033.24|5035.74|5034.24|5032.74|5031.24|2040
1715154300000|2024-05-08 07:45:00|5033.74|5032.24|5030.74|5029.24|5033.74|5032.24|5030.24|5028.74|5491
1715154600000|2024-05-08 07:50:00|5029.74|5028.24|5030.74|5029.24|5031.74|5030.24|5029.74|5028.24|4506
1715154900000|2024-05-08 07:55:00|5031.74|5030.24|5029.74|5028.24|5031.74|5030.24|5029.74|5028.24|2661
1715155200000|2024-05-08 08:00:00|5030.74|5029.24|5031.74|5030.24|5031.74|5030.24|5030.74|5029.24|2702
1715155500000|2024-05-08 08:05:00|5030.74|5029.24|5032.74|5031.24|5032.74|5031.24|5030.74|5029.24|2093
1715155800000|2024-05-08 08:10:00|5033.74|5032.24|5032.74|5031.24|5034.74|5033.24|5031.74|5030.24|6317
1715156100000|2024-05-08 08:15:00|5033.74|5032.24|5034.74|5033.24|5035.74|5034.24|5032.74|5031.24|5755
1715156400000|2024-05-08 08:20:00|5035.24|5033.74|5038.74|5037.24|5039.74|5038.24|5034.74|5033.24|3495
1715156700000|2024-05-08 08:25:00|5039.74|5038.24|5040.74|5039.24|5043.74|5042.24|5038.74|5037.24|9242
1715157000000|2024-05-08 08:30:00|5041.74|5040.24|5043.74|5042.24|5044.74|5043.24|5040.74|5039.24|4611
1715157300000|2024-05-08 08:35:00|5042.74|5041.24|5041.74|5040.24|5043.74|5042.24|5041.74|5040.24|4458
1715157600000|2024-05-08 08:40:00|5040.74|5039.24|5039.74|5038.24|5041.74|5040.24|5039.74|5038.24|3083
1715157900000|2024-05-08 08:45:00|5040.74|5039.24|5040.74|5039.24|5041.74|5040.24|5039.74|5038.24|3163
1715158200000|2024-05-08 08:50:00|5041.24|5039.74|5039.74|5038.24|5042.74|5041.24|5039.74|5038.24|2772
1715158500000|2024-05-08 08:55:00|5040.74|5039.24|5037.74|5036.24|5040.74|5039.24|5036.74|5035.24|4569
1715158800000|2024-05-08 09:00:00|5038.74|5037.24|5039.74|5038.24|5039.74|5038.24|5037.74|5036.24|3754
1715159100000|2024-05-08 09:05:00|5038.74|5037.24|5042.74|5041.24|5043.74|5042.24|5038.74|5037.24|2491
1715159400000|2024-05-08 09:10:00|5041.74|5040.24|5044.74|5043.24|5044.74|5043.24|5040.74|5039.24|2986
1715159700000|2024-05-08 09:15:00|5045.74|5044.24|5045.74|5044.24|5046.74|5045.24|5044.74|5043.24|2374
1715160000000|2024-05-08 09:20:00|5044.74|5043.24|5043.74|5042.24|5045.74|5044.24|5042.74|5041.24|4498
1715160300000|2024-05-08 09:25:00|5044.74|5043.24|5046.74|5045.24|5046.74|5045.24|5043.74|5042.24|2826
1715160600000|2024-05-08 09:30:00|5045.74|5044.24|5045.74|5044.24|5045.74|5044.24|5043.74|5042.24|2371
1715160900000|2024-05-08 09:35:00|5046.74|5045.24|5047.74|5046.24|5047.74|5046.24|5046.74|5045.24|2817
1715161200000|2024-05-08 09:40:00|5046.74|5045.24|5045.74|5044.24|5046.74|5045.24|5044.74|5043.24|3844
1715161500000|2024-05-08 09:45:00|5046.74|5045.24|5047.74|5046.24|5047.74|5046.24|5045.74|5044.24|2991
1715161800000|2024-05-08 09:50:00|5047.24|5045.74|5046.74|5045.24|5047.74|5046.24|5045.74|5044.24|2849
1715162100000|2024-05-08 09:55:00|5045.74|5044.24|5044.74|5043.24|5046.74|5045.24|5043.74|5042.24|6195
1715162400000|2024-05-08 10:00:00|5043.74|5042.24|5044.74|5043.24|5045.74|5044.24|5042.74|5041.24|2415
1715162700000|2024-05-08 10:05:00|5045.74|5044.24|5042.74|5041.24|5045.74|5044.24|5042.74|5041.24|3016
1715163000000|2024-05-08 10:10:00|5041.74|5040.24|5040.74|5039.24|5041.74|5040.24|5039.74|5038.24|2327
1715163300000|2024-05-08 10:15:00|5041.74|5040.24|5043.74|5042.24|5043.74|5042.24|5040.74|5039.24|3049
1715163600000|2024-05-08 10:20:00|5042.74|5041.24|5045.24|5043.74|5045.74|5044.24|5042.74|5041.24|2770
1715163900000|2024-05-08 10:25:00|5044.74|5043.24|5045.74|5044.24|5046.74|5045.24|5044.74|5043.24|5860
1715164200000|2024-05-08 10:30:00|5044.74|5043.24|5044.74|5043.24|5046.74|5045.24|5044.74|5043.24|4661
1715164500000|2024-05-08 10:35:00|5043.74|5042.24|5045.74|5044.24|5045.74|5044.24|5042.74|5041.24|2777
1715164800000|2024-05-08 10:40:00|5044.74|5043.24|5045.74|5044.24|5045.74|5044.24|5044.74|5043.24|1353
1715165100000|2024-05-08 10:45:00|5044.74|5043.24|5045.74|5044.24|5046.74|5045.24|5044.74|5043.24|2873
1715165400000|2024-05-08 10:50:00|5046.74|5045.24|5046.74|5045.24|5046.74|5045.24|5045.74|5044.24|6658
1715165700000|2024-05-08 10:55:00|5045.74|5044.24|5042.74|5041.24|5045.74|5044.24|5042.74|5041.24|3323
1715166000000|2024-05-08 11:00:00|5043.74|5042.24|5045.74|5044.24|5045.74|5044.24|5043.74|5042.24|3273
1715166300000|2024-05-08 11:05:00|5044.74|5043.24|5040.74|5039.24|5044.74|5043.24|5039.74|5038.24|4489
1715166600000|2024-05-08 11:10:00|5041.74|5040.24|5042.74|5041.24|5043.74|5042.24|5041.74|5040.24|4998
1715166900000|2024-05-08 11:15:00|5041.74|5040.24|5042.74|5041.24|5042.74|5041.24|5040.74|5039.24|2570
1715167200000|2024-05-08 11:20:00|5041.74|5040.24|5040.74|5039.24|5043.74|5042.24|5040.74|5039.24|954
1715167500000|2024-05-08 11:25:00|5039.74|5038.24|5039.74|5038.24|5041.74|5040.24|5039.74|5038.24|2360
1715167800000|2024-05-08 11:30:00|5038.74|5037.24|5039.74|5038.24|5040.74|5039.24|5038.74|5037.24|4363
1715168100000|2024-05-08 11:35:00|5040.74|5039.24|5039.74|5038.24|5040.74|5039.24|5038.74|5037.24|2112
1715168400000|2024-05-08 11:40:00|5039.63|5038.13|5041.63|5040.13|5041.63|5040.13|5039.63|5038.13|1724
1715168700000|2024-05-08 11:45:00|5040.63|5039.13|5040.63|5039.13|5042.63|5041.13|5040.63|5039.13|3548
1715169000000|2024-05-08 11:50:00|5039.63|5038.13|5039.63|5038.13|5042.63|5041.13|5039.63|5038.13|2768
1715169300000|2024-05-08 11:55:00|5040.63|5039.13|5040.63|5039.13|5040.63|5039.13|5039.63|5038.13|1533
1715169600000|2024-05-08 12:00:00|5039.63|5038.13|5038.63|5037.13|5041.63|5040.13|5038.63|5037.13|2728
1715169900000|2024-05-08 12:05:00|5039.63|5038.13|5036.63|5035.13|5039.63|5038.13|5036.63|5035.13|3664
1715170200000|2024-05-08 12:10:00|5036.13|5034.63|5032.63|5031.13|5036.63|5035.13|5032.63|5031.13|3676
1715170500000|2024-05-08 12:15:00|5031.63|5030.13|5032.63|5031.13|5032.63|5031.13|5030.63|5029.13|9173
1715170800000|2024-05-08 12:20:00|5031.63|5030.13|5030.63|5029.13|5031.63|5030.13|5026.63|5025.13|5968
1715171100000|2024-05-08 12:25:00|5029.63|5028.13|5030.63|5029.13|5032.63|5031.13|5029.63|5028.13|3304
1715171400000|2024-05-08 12:30:00|5031.63|5030.13|5028.63|5027.13|5031.63|5030.13|5027.63|5026.13|2526
1715171700000|2024-05-08 12:35:00|5027.63|5026.13|5025.63|5024.13|5027.63|5026.13|5025.63|5024.13|5557
1715172000000|2024-05-08 12:40:00|5024.63|5023.13|5027.63|5026.13|5028.63|5027.13|5024.63|5023.13|7632
1715172300000|2024-05-08 12:45:00|5028.63|5027.13|5024.63|5023.13|5028.63|5027.13|5024.63|5023.13|2949
1715172600000|2024-05-08 12:50:00|5024.13|5022.63|5025.63|5024.13|5026.63|5025.13|5024.13|5022.63|4704
1715172900000|2024-05-08 12:55:00|5024.63|5023.13|5026.63|5025.13|5027.63|5026.13|5024.63|5023.13|3182
1715173200000|2024-05-08 13:00:00|5027.63|5026.13|5029.63|5028.13|5029.63|5028.13|5026.63|5025.13|2712
1715173500000|2024-05-08 13:05:00|5030.63|5029.13|5028.63|5027.13|5030.63|5029.13|5027.63|5026.13|3662
1715173800000|2024-05-08 13:10:00|5027.63|5026.13|5031.63|5030.13|5031.63|5030.13|5027.63|5026.13|2355
1715174100000|2024-05-08 13:15:00|5030.63|5029.13|5032.63|5031.13|5032.63|5031.13|5030.63|5029.13|2244
1715174400000|2024-05-08 13:20:00|5031.63|5030.13|5029.63|5028.13|5032.63|5031.13|5029.63|5028.13|2480
1715174700000|2024-05-08 13:25:00|5030.63|5029.13|5028.63|5027.13|5030.63|5029.13|5027.63|5026.13|2470
1715175000000|2024-05-08 13:30:00|5027.63|5026.13|5030.63|5029.13|5031.63|5030.13|5027.63|5026.13|4948
1715175300000|2024-05-08 13:35:00|5029.63|5028.13|5031.63|5030.13|5032.63|5031.13|5028.63|5027.13|2221
1715175600000|2024-05-08 13:40:00|5030.63|5029.13|5034.63|5033.13|5035.63|5034.13|5030.63|5029.13|4061
1715175900000|2024-05-08 13:45:00|5035.63|5034.13|5041.63|5040.13|5041.63|5040.13|5034.63|5033.13|8757
1715176200000|2024-05-08 13:50:00|5041.13|5039.63|5039.63|5038.13|5041.63|5040.13|5038.63|5037.13|4460
1715176500000|2024-05-08 13:55:00|5040.63|5039.13|5043.63|5042.13|5043.63|5042.13|5039.63|5038.13|4022
1715176800000|2024-05-08 14:00:00|5042.63|5041.13|5045.63|5044.13|5045.63|5044.13|5042.63|5041.13|5515
1715177100000|2024-05-08 14:05:00|5044.63|5043.13|5043.63|5042.13|5044.63|5043.13|5043.63|5042.13|2755
1715177400000|2024-05-08 14:10:00|5043.73|5042.23|5043.73|5042.23|5045.73|5044.23|5043.73|5042.23|3487
1715177700000|2024-05-08 14:15:00|5042.73|5041.23|5043.73|5042.23|5044.73|5043.23|5042.73|5041.23|4214
1715178000000|2024-05-08 14:20:00|5044.73|5043.23|5045.73|5044.23|5046.73|5045.23|5044.73|5043.23|2658
1715178300000|2024-05-08 14:25:00|5046.23|5044.73|5047.73|5046.23|5047.73|5046.23|5045.73|5044.23|3663
1715178600000|2024-05-08 14:30:00|5046.73|5045.23|5047.73|5046.23|5048.73|5047.23|5046.73|5045.23|5288
1715178900000|2024-05-08 14:35:00|5046.73|5045.23|5044.73|5043.23|5047.73|5046.23|5043.73|5042.23|2459
1715179200000|2024-05-08 14:40:00|5043.73|5042.23|5045.73|5044.23|5045.73|5044.23|5043.73|5042.23|2760
1715179500000|2024-05-08 14:45:00|5044.73|5043.23|5046.73|5045.23|5047.73|5046.23|5044.73|5043.23|3291
1715179800000|2024-05-08 14:50:00|5045.73|5044.23|5044.73|5043.23|5046.73|5045.23|5044.73|5043.23|4414
1715180100000|2024-05-08 14:55:00|5043.73|5042.23|5042.73|5041.23|5044.73|5043.23|5042.73|5041.23|2686
1715180400000|2024-05-08 15:00:00|5041.73|5040.23|5043.73|5042.23|5044.73|5043.23|5041.73|5040.23|6005
1715180700000|2024-05-08 15:05:00|5042.73|5041.23|5043.73|5042.23|5043.73|5042.23|5042.73|5041.23|10184
1715181000000|2024-05-08 15:10:00|5042.73|5041.23|5040.73|5039.23|5043.73|5042.23|5039.73|5038.23|5958
1715181300000|2024-05-08 15:15:00|5039.73|5038.23|5037.73|5036.23|5040.73|5039.23|5037.73|5036.23|8247
1715181600000|2024-05-08 15:20:00|5036.73|5035.23|5037.73|5036.23|5037.73|5036.23|5036.73|5035.23|17572
1715181900000|2024-05-08 15:25:00|5038.73|5037.23|5040.73|5039.23|5040.73|5039.23|5038.73|5037.23|33125
1715182200000|2024-05-08 15:30:00|5026.96|5025.46|5027.96|5026.46|5028.96|5027.46|5025.96|5024.46|39115
1715182500000|2024-05-08 15:35:00|5026.96|5025.46|5024.96|5023.46|5026.96|5025.46|5024.96|5023.46|22702
1715182800000|2024-05-08 15:40:00|5025.96|5024.46|5023.96|5022.46|5025.96|5024.46|5023.96|5022.46|7717
1715183100000|2024-05-08 15:45:00|5024.96|5023.46|5025.96|5024.46|5025.96|5024.46|5023.96|5022.46|5429
1715183400000|2024-05-08 15:50:00|5026.96|5025.46|5024.96|5023.46|5026.96|5025.46|5024.96|5023.46|3342
1715183700000|2024-05-08 15:55:00|5023.96|5022.46|5023.96|5022.46|5024.96|5023.46|5022.96|5021.46|3073
1715184000000|2024-05-08 16:00:00|5022.96|5021.46|5024.96|5023.46|5025.96|5024.46|5022.96|5021.46|2243
1715184300000|2024-05-08 16:05:00|5023.96|5022.46|5024.96|5023.46|5024.96|5023.46|5023.96|5022.46|4903
1715184600000|2024-05-08 16:10:00|5025.46|5023.96|5024.96|5023.46|5025.46|5023.96|5023.96|5022.46|1078
1715184900000|2024-05-08 16:15:00|5025.96|5024.46|5025.96|5024.46|5025.96|5024.46|5024.96|5023.46|2587
1715185200000|2024-05-08 16:20:00|5026.96|5025.46|5024.96|5023.46|5026.96|5025.46|5023.96|5022.46|2163
1715185500000|2024-05-08 16:25:00|5025.96|5024.46|5024.96|5023.46|5025.96|5024.46|5024.96|5023.46|1460
1715185800000|2024-05-08 16:30:00|5025.96|5024.46|5024.96|5023.46|5025.96|5024.46|5024.96|5023.46|1416
1715186100000|2024-05-08 16:35:00|5024.46|5022.96|5023.96|5022.46|5024.46|5022.96|5022.96|5021.46|1932
1715186400000|2024-05-08 16:40:00|5024.96|5023.46|5024.96|5023.46|5025.96|5024.46|5023.96|5022.46|2397
1715186700000|2024-05-08 16:45:00|5025.96|5024.46|5026.96|5025.46|5026.96|5025.46|5025.96|5024.46|908
1715187000000|2024-05-08 16:50:00|5025.96|5024.46|5025.96|5024.46|5026.96|5025.46|5024.96|5023.46|1795
1715187300000|2024-05-08 16:55:00|5025.46|5023.96|5025.96|5024.46|5025.96|5024.46|5025.46|5023.96|347
1715187600000|2024-05-08 17:00:00|5026.46|5024.96|5025.96|5024.46|5026.96|5025.46|5023.46|5021.96|1005
1715187900000|2024-05-08 17:05:00|5026.96|5025.46|5025.96|5024.46|5026.96|5025.46|5025.96|5024.46|813
1715188200000|2024-05-08 17:10:00|5024.96|5023.46|5025.96|5024.46|5025.96|5024.46|5024.96|5023.46|1004
1715188500000|2024-05-08 17:15:00|5026.46|5024.96|5025.96|5024.46|5026.96|5025.46|5025.96|5024.46|804
1715188800000|2024-05-08 17:20:00|5024.96|5023.46|5024.96|5023.46|5025.96|5024.46|5024.96|5023.46|643
1715189100000|2024-05-08 17:25:00|5025.96|5024.46|5024.96|5023.46|5025.96|5024.46|5023.96|5022.46|692
1715189400000|2024-05-08 17:30:00|5023.96|5022.46|5025.96|5024.46|5025.96|5024.46|5023.96|5022.46|463
1715189700000|2024-05-08 17:35:00|5026.96|5025.46|5026.96|5025.46|5026.96|5025.46|5025.96|5024.46|1178
1715190000000|2024-05-08 17:40:00|5025.96|5024.46|5027.96|5026.46|5028.96|5027.46|5025.96|5024.46|441
1715190300000|2024-05-08 17:45:00|5028.46|5026.96|5027.96|5026.46|5028.96|5027.46|5027.96|5026.46|343
1715190600000|2024-05-08 17:50:00|5028.96|5027.46|5028.96|5027.46|5028.96|5027.46|5027.96|5026.46|224
1715190900000|2024-05-08 17:55:00|||||||||602
1715191200000|2024-05-08 18:00:00|5029.96|5028.46|5029.96|5028.46|5029.96|5028.46|5029.96|5028.46|124
1715191500000|2024-05-08 18:05:00|5028.96|5027.46|5029.96|5028.46|5029.96|5028.46|5027.96|5026.46|830
1715191800000|2024-05-08 18:10:00|5028.96|5027.46|5030.96|5029.46|5030.96|5029.46|5028.96|5027.46|556
1715192100000|2024-05-08 18:15:00|5029.96|5028.46|5030.96|5029.46|5030.96|5029.46|5029.96|5028.46|142
1715192400000|2024-05-08 18:20:00|5029.96|5028.46|5027.96|5026.46|5029.96|5028.46|5026.96|5025.46|1164
1715192700000|2024-05-08 18:25:00|5026.96|5025.46|5028.96|5027.46|5028.96|5027.46|5026.96|5025.46|382
1715193000000|2024-05-08 18:30:00|5029.96|5028.46|5028.96|5027.46|5029.96|5028.46|5028.96|5027.46|447
1715193300000|2024-05-08 18:35:00|5029.46|5027.96|5028.96|5027.46|5029.96|5028.46|5028.96|5027.46|135
1715193600000|2024-05-08 18:40:00|5029.96|5028.46|5027.96|5026.46|5029.96|5028.46|5027.96|5026.46|486
1715193900000|2024-05-08 18:45:00|5028.96|5027.46|5028.96|5027.46|5028.96|5027.46|5027.96|5026.46|399
1715194200000|2024-05-08 18:50:00|5027.96|5026.46|5027.96|5026.46|5028.46|5026.96|5027.96|5026.46|397
1715194500000|2024-05-08 18:55:00|5026.96|5025.46|5024.96|5023.46|5026.96|5025.46|5024.96|5023.46|1674
1715194800000|2024-05-08 19:00:00|5023.96|5022.46|5024.96|5023.46|5024.96|5023.46|5023.96|5022.46|2123
1715195100000|2024-05-08 19:05:00|5023.96|5022.46|5024.96|5023.46|5025.96|5024.46|5023.96|5022.46|1093
1715195400000|2024-05-08 19:10:00|5025.96|5024.46|5025.96|5024.46|5025.96|5024.46|5025.96|5024.46|1039
1715195700000|2024-05-08 19:15:00|5026.96|5025.46|5027.96|5026.46|5027.96|5026.46|5026.96|5025.46|473
1715196000000|2024-05-08 19:20:00|5028.96|5027.46|5029.96|5028.46|5029.96|5028.46|5027.96|5026.46|1257
1715196300000|2024-05-08 19:25:00|5028.96|5027.46|5029.96|5028.46|5029.96|5028.46|5028.96|5027.46|509
1715196600000|2024-05-08 19:30:00|5030.96|5029.46|5029.96|5028.46|5030.96|5029.46|5029.96|5028.46|436
1715196900000|2024-05-08 19:35:00|||||||||87
1715197200000|2024-05-08 19:40:00|5028.96|5027.46|5029.96|5028.46|5029.96|5028.46|5028.96|5027.46|850
1715197500000|2024-05-08 19:45:00|5030.96|5029.46|5031.96|5030.46|5031.96|5030.46|5030.96|5029.46|781
1715197800000|2024-05-08 19:50:00|5030.96|5029.46|5029.96|5028.46|5030.96|5029.46|5029.96|5028.46|1110
1715198100000|2024-05-08 19:55:00|5030.46|5028.96|5030.96|5029.46|5030.96|5029.46|5029.96|5028.46|3939
1715198400000|2024-05-08 20:00:00|5031.21|5028.21|5029.31|5026.31|5031.21|5028.21|5028.61|5025.61|29
1715198700000|2024-05-08 20:05:00|5029.01|5026.01|5029.31|5026.31|5029.31|5026.31|5027.81|5024.81|0
1715199000000|2024-05-08 20:10:00|5029.01|5026.01|5027.41|5024.41|5029.31|5026.31|5027.41|5024.41|0
1715199300000|2024-05-08 20:15:00|5027.61|5024.61|5027.11|5024.11|5027.81|5024.81|5026.91|5023.91|0
1715199600000|2024-05-08 20:20:00|5027.41|5024.41|5028.11|5025.11|5028.11|5025.11|5027.41|5024.41|0
1715199900000|2024-05-08 20:25:00|5027.81|5024.81|5027.81|5024.81|5028.31|5025.31|5027.81|5024.81|0
1715200200000|2024-05-08 20:30:00|5027.61|5024.61|5027.11|5024.11|5028.31|5025.31|5027.11|5024.11|0
1715200500000|2024-05-08 20:35:00|5027.41|5024.41|5027.41|5024.41|5027.61|5024.61|5027.41|5024.41|0
1715200800000|2024-05-08 20:40:00|5027.61|5024.61|5027.81|5024.81|5028.11|5025.11|5027.41|5024.41|0
1715201100000|2024-05-08 20:45:00|5028.11|5025.11|5027.81|5024.81|5028.11|5025.11|5027.61|5024.61|0
1715201400000|2024-05-08 20:50:00|5027.11|5024.11|5028.61|5025.61|5028.61|5025.61|5027.11|5024.11|0
1715201700000|2024-05-08 20:55:00|5028.81|5025.81|5028.71|5025.71|5029.81|5026.81|5028.61|5025.61|0
1715202000000|2024-05-08 21:00:00|5028.81|5025.81|5028.51|5025.51|5028.91|5025.91|5028.41|5025.41|0
1715202300000|2024-05-08 21:05:00|5028.41|5025.41|5028.51|5025.51|5028.71|5025.71|5028.41|5025.41|0
1715202600000|2024-05-08 21:10:00|5028.41|5025.41|5028.51|5025.51|5028.51|5025.51|5028.41|5025.41|0
1715202900000|2024-05-08 21:15:00|5028.71|5025.71|5028.51|5025.51|5028.71|5025.71|5028.51|5025.51|0
1715203200000|2024-05-08 21:20:00|5028.61|5025.61|5028.51|5025.51|5028.61|5025.61|5028.51|5025.51|0
1715203500000|2024-05-08 21:25:00|5028.21|5025.21|5028.41|5025.41|5028.51|5025.51|5028.11|5025.11|0
1715203800000|2024-05-08 21:30:00|5028.01|5025.01|5027.31|5024.31|5028.01|5025.01|5027.31|5024.31|0
1715204100000|2024-05-08 21:35:00|5027.21|5024.21|5027.11|5024.11|5027.21|5024.21|5026.91|5023.91|0
1715204400000|2024-05-08 21:40:00|5027.21|5024.21|5027.51|5024.51|5027.61|5024.61|5027.11|5024.11|0
1715204700000|2024-05-08 21:45:00|5027.11|5024.11|5027.41|5024.41|5027.51|5024.51|5027.11|5024.11|0
1715205000000|2024-05-08 21:50:00|5027.51|5024.51|5027.61|5024.61|5027.71|5024.71|5027.41|5024.41|0
1715205300000|2024-05-08 21:55:00|5027.71|5024.71|5027.41|5024.41|5027.71|5024.71|5027.31|5024.31|0
1715205600000|2024-05-08 22:00:00|5028.01|5025.01|5028.11|5025.11|5028.21|5025.21|5026.81|5023.81|0
1715205900000|2024-05-08 22:05:00|5028.21|5025.21|5028.61|5025.61|5028.81|5025.81|5028.11|5025.11|0
1715206200000|2024-05-08 22:10:00|5028.81|5025.81|5029.31|5026.31|5029.51|5026.51|5028.61|5025.61|0
1715206500000|2024-05-08 22:15:00|5029.01|5026.01|5029.81|5026.81|5029.81|5026.81|5029.01|5026.01|0
1715206800000|2024-05-08 22:20:00|5029.51|5026.51|5030.51|5027.51|5030.51|5027.51|5029.51|5026.51|0
1715207100000|2024-05-08 22:25:00|5030.31|5027.31|5031.21|5028.21|5031.21|5028.21|5030.01|5027.01|0
1715207400000|2024-05-08 22:30:00|5031.31|5028.31|5031.01|5028.01|5031.51|5028.51|5030.71|5027.71|0
1715207700000|2024-05-08 22:35:00|5030.71|5027.71|5030.51|5027.51|5031.21|5028.21|5030.51|5027.51|0
1715208000000|2024-05-08 22:40:00|5030.31|5027.31|5030.01|5027.01|5030.51|5027.51|5030.01|5027.01|0
1715208300000|2024-05-08 22:45:00|5030.31|5027.31|5029.81|5026.81|5030.31|5027.31|5029.81|5026.81|0
1715208600000|2024-05-08 22:50:00|5030.01|5027.01|5030.31|5027.31|5030.31|5027.31|5029.81|5026.81|0
1715208900000|2024-05-08 22:55:00|5030.01|5027.01|5030.01|5027.01|5030.31|5027.31|5030.01|5027.01|0
1715209200000|2024-05-08 23:00:00|5029.81|5026.81|5029.31|5026.31|5030.01|5027.01|5028.81|5025.81|0
1715209500000|2024-05-08 23:05:00|5029.21|5026.21|5029.01|5026.01|5029.51|5026.51|5029.01|5026.01|0
1715209800000|2024-05-08 23:10:00|5029.31|5026.31|5028.61|5025.61|5029.51|5026.51|5028.61|5025.61|0
1715210100000|2024-05-08 23:15:00|5028.41|5025.41|5028.81|5025.81|5029.01|5026.01|5028.31|5025.31|0
1715210400000|2024-05-08 23:20:00|5029.01|5026.01|5029.81|5026.81|5029.81|5026.81|5029.01|5026.01|0
1715210700000|2024-05-08 23:25:00|5029.51|5026.51|5029.51|5026.51|5029.81|5026.81|5029.31|5026.31|0
1715211300000|2024-05-08 23:35:00|5029.31|5026.31|5029.81|5026.81|5029.81|5026.81|5029.31|5026.31|0
1715211600000|2024-05-08 23:40:00|5030.01|5027.01|5030.31|5027.31|5030.51|5027.51|5029.81|5026.81|0
1715211900000|2024-05-08 23:45:00|5030.01|5027.01|5029.51|5026.51|5030.01|5027.01|5029.51|5026.51|0
1715212200000|2024-05-08 23:50:00|5029.31|5026.31|5028.81|5025.81|5029.31|5026.31|5028.31|5025.31|0
1715212500000|2024-05-08 23:55:00|5028.91|5025.91|5028.81|5025.81|5029.01|5026.01|5028.81|5025.81|0
1715212800000|2024-05-09 00:00:00|5029.01|5026.01|5029.01|5026.01|5029.01|5026.01|5027.81|5024.81|0
1715213100000|2024-05-09 00:05:00|5029.31|5026.31|5028.11|5025.11|5029.31|5026.31|5028.11|5025.11|0
1715213400000|2024-05-09 00:10:00|5028.31|5025.31|5027.11|5024.11|5028.31|5025.31|5026.41|5023.41|0
1715213700000|2024-05-09 00:15:00|5027.61|5024.61|5031.21|5029.21|5031.21|5029.21|5027.61|5024.61|136
1715214000000|2024-05-09 00:20:00|5030.21|5028.21|5030.21|5028.21|5030.21|5028.21|5029.21|5027.21|76
1715214300000|2024-05-09 00:25:00|||||||||79
1715214600000|2024-05-09 00:30:00|5031.21|5029.21|5031.21|5029.21|5031.21|5029.21|5030.21|5028.21|118
1715214900000|2024-05-09 00:35:00|5032.21|5030.21|5032.21|5030.21|5032.21|5030.21|5032.21|5030.21|124
1715215200000|2024-05-09 00:40:00|5031.71|5029.71|5031.21|5029.21|5032.21|5030.21|5030.21|5028.21|224
1715215500000|2024-05-09 00:45:00|5030.71|5028.71|5032.21|5030.21|5032.21|5030.21|5030.21|5028.21|146
1715215800000|2024-05-09 00:50:00|5033.21|5031.21|5035.21|5033.21|5035.21|5033.21|5032.21|5030.21|335
1715216100000|2024-05-09 00:55:00|5036.21|5034.21|5031.21|5029.21|5036.21|5034.21|5031.21|5029.21|368
1715216400000|2024-05-09 01:00:00|5031.71|5029.71|5032.21|5030.21|5032.71|5030.71|5031.21|5029.21|38
1715216700000|2024-05-09 01:05:00|5031.71|5029.71|5030.21|5028.21|5033.21|5031.21|5030.21|5028.21|24
1715217000000|2024-05-09 01:10:00|5029.71|5027.71|5030.21|5028.21|5030.21|5028.21|5029.71|5027.71|15
1715217300000|2024-05-09 01:15:00|5030.71|5028.71|5028.21|5026.21|5031.21|5029.21|5027.21|5025.21|269
1715217600000|2024-05-09 01:20:00|5027.21|5025.21|5025.21|5023.21|5027.21|5025.21|5025.21|5023.21|111
1715217900000|2024-05-09 01:25:00|5026.21|5024.21|5026.71|5024.71|5028.21|5026.21|5023.21|5021.21|743
1715218200000|2024-05-09 01:30:00|5026.21|5024.21|5029.21|5027.21|5031.21|5029.21|5026.21|5024.21|221
1715218500000|2024-05-09 01:35:00|5028.21|5026.21|5029.21|5027.21|5031.21|5029.21|5028.21|5026.21|154
1715218800000|2024-05-09 01:40:00|5030.21|5028.21|5031.21|5029.21|5032.21|5030.21|5030.21|5028.21|100
1715219100000|2024-05-09 01:45:00|5030.21|5028.21|5031.21|5029.21|5031.21|5029.21|5030.21|5028.21|27
1715219400000|2024-05-09 01:50:00|5032.21|5030.21|5034.21|5032.21|5034.21|5032.21|5031.21|5029.21|82
1715219700000|2024-05-09 01:55:00|5035.21|5033.21|5034.21|5032.21|5036.21|5034.21|5033.21|5031.21|158
1715220000000|2024-05-09 02:00:00|5035.21|5033.21|5033.21|5031.21|5036.21|5034.21|5032.71|5030.71|142
1715220300000|2024-05-09 02:05:00|5032.71|5030.71|5032.21|5030.21|5034.21|5032.21|5032.21|5030.21|130
1715220600000|2024-05-09 02:10:00|5033.21|5031.21|5032.21|5030.21|5033.21|5031.21|5032.21|5030.21|43
1715220900000|2024-05-09 02:15:00|5033.21|5031.21|5033.21|5031.21|5033.21|5031.21|5032.21|5030.21|35
1715221200000|2024-05-09 02:20:00|5032.21|5030.21|5031.21|5029.21|5033.21|5031.21|5031.21|5029.21|105
1715221500000|2024-05-09 02:25:00|5030.21|5028.21|5030.21|5028.21|5030.71|5028.71|5030.21|5028.21|27
1715221800000|2024-05-09 02:30:00|5031.21|5029.21|5031.21|5029.21|5031.21|5029.21|5031.21|5029.21|141
1715222100000|2024-05-09 02:35:00|5030.21|5028.21|5030.21|5028.21|5030.21|5028.21|5030.21|5028.21|143
1715222400000|2024-05-09 02:40:00|5031.21|5029.21|5030.21|5028.21|5031.21|5029.21|5030.21|5028.21|66
1715222700000|2024-05-09 02:45:00|5029.21|5027.21|5028.71|5026.71|5029.21|5027.21|5028.21|5026.21|244
1715223000000|2024-05-09 02:50:00|5029.21|5027.21|5029.21|5027.21|5030.21|5028.21|5028.21|5026.21|31
1715223300000|2024-05-09 02:55:00|5028.21|5026.21|5029.21|5027.21|5029.21|5027.21|5028.21|5026.21|185
1715223600000|2024-05-09 03:00:00|5028.21|5026.21|5029.21|5027.21|5029.21|5027.21|5028.21|5026.21|27
1715223900000|2024-05-09 03:05:00|5029.71|5027.71|5030.21|5028.21|5030.21|5028.21|5029.71|5027.71|3
1715224200000|2024-05-09 03:10:00|5030.71|5028.71|5030.21|5028.21|5030.71|5028.71|5030.21|5028.21|21
1715224500000|2024-05-09 03:15:00|5029.71|5027.71|5030.21|5028.21|5031.21|5029.21|5029.71|5027.71|126
1715224800000|2024-05-09 03:20:00|5030.71|5028.71|5030.21|5028.21|5031.21|5029.21|5030.21|5028.21|46
1715225100000|2024-05-09 03:25:00|5029.21|5027.21|5030.21|5028.21|5030.21|5028.21|5029.21|5027.21|34
1715225400000|2024-05-09 03:30:00|5029.71|5027.71|5028.21|5026.21|5029.71|5027.71|5028.21|5026.21|13
1715225700000|2024-05-09 03:35:00|5027.71|5025.71|5029.71|5027.71|5029.71|5027.71|5027.71|5025.71|85
1715226000000|2024-05-09 03:40:00|5029.21|5027.21|5029.21|5027.21|5029.71|5027.71|5027.21|5025.21|199
1715226300000|2024-05-09 03:45:00|||||||||18
1715226600000|2024-05-09 03:50:00|5028.71|5026.71|5028.21|5026.21|5028.71|5026.71|5028.21|5026.21|31
1715226900000|2024-05-09 03:55:00|5027.71|5025.71|5029.21|5027.21|5029.21|5027.21|5027.21|5025.21|31
1715227200000|2024-05-09 04:00:00|||||||||13
1715227500000|2024-05-09 04:05:00|5028.21|5026.21|5028.21|5026.21|5028.21|5026.21|5028.21|5026.21|18
1715227800000|2024-05-09 04:10:00|5029.21|5027.21|5029.21|5027.21|5029.21|5027.21|5027.71|5025.71|57
1715228100000|2024-05-09 04:15:00|5028.71|5026.71|5028.21|5026.21|5029.21|5027.21|5028.21|5026.21|17
1715228400000|2024-05-09 04:20:00|5027.71|5025.71|5027.21|5025.21|5028.21|5026.21|5027.21|5025.21|19
1715228700000|2024-05-09 04:25:00|5026.71|5024.71|5026.21|5024.21|5027.21|5025.21|5026.21|5024.21|52
1715229000000|2024-05-09 04:30:00|5027.21|5025.21|5028.21|5026.21|5028.21|5026.21|5027.21|5025.21|57
1715229300000|2024-05-09 04:35:00|5028.71|5026.71|5027.21|5025.21|5028.71|5026.71|5027.21|5025.21|132
1715229600000|2024-05-09 04:40:00|5026.71|5024.71|5027.21|5025.21|5027.21|5025.21|5026.21|5024.21|33
1715229900000|2024-05-09 04:45:00|5027.71|5025.71|5027.21|5025.21|5028.21|5026.21|5027.21|5025.21|38
1715230200000|2024-05-09 04:50:00|5027.71|5025.71|5027.21|5025.21|5028.21|5026.21|5027.21|5025.21|13
1715230500000|2024-05-09 04:55:00|5028.21|5026.21|5027.21|5025.21|5029.21|5027.21|5026.71|5024.71|179
1715230800000|2024-05-09 05:00:00|5026.71|5024.71|5027.21|5025.21|5027.21|5025.21|5026.21|5024.21|39
1715231100000|2024-05-09 05:05:00|5026.71|5024.71|5024.71|5022.71|5026.71|5024.71|5024.21|5022.21|63
1715231400000|2024-05-09 05:10:00|5025.21|5023.21|5024.21|5022.21|5026.71|5024.71|5024.21|5022.21|191
1715231700000|2024-05-09 05:15:00|5024.71|5022.71|5025.21|5023.21|5025.21|5023.21|5024.21|5022.21|29
1715232000000|2024-05-09 05:20:00|5024.21|5022.21|5024.21|5022.21|5025.21|5023.21|5024.21|5022.21|43
1715232300000|2024-05-09 05:25:00|5023.21|5021.21|5024.21|5022.21|5024.21|5022.21|5023.21|5021.21|46
1715232600000|2024-05-09 05:30:00|5023.21|5021.21|5024.21|5022.21|5024.71|5022.71|5023.21|5021.21|37
1715232900000|2024-05-09 05:35:00|5023.71|5021.71|5023.71|5021.71|5024.21|5022.21|5023.21|5021.21|151
1715233200000|2024-05-09 05:40:00|5023.21|5021.21|5025.21|5023.21|5025.21|5023.21|5023.21|5021.21|41
1715233500000|2024-05-09 05:45:00|5026.21|5024.21|5025.21|5023.21|5026.21|5024.21|5025.21|5023.21|25
1715233800000|2024-05-09 05:50:00|5025.71|5023.71|5024.21|5022.21|5025.71|5023.71|5024.21|5022.21|171
1715234100000|2024-05-09 05:55:00|5025.21|5023.21|5022.71|5020.71|5025.21|5023.21|5022.21|5020.21|1951
1715234400000|2024-05-09 06:00:00|5022.46|5020.96|5020.96|5019.46|5022.46|5020.96|5020.96|5019.46|753
1715234700000|2024-05-09 06:05:00|5021.46|5019.96|5022.96|5021.46|5023.96|5022.46|5020.46|5018.96|737
1715235000000|2024-05-09 06:10:00|5021.96|5020.46|5018.96|5017.46|5021.96|5020.46|5018.96|5017.46|447
1715235300000|2024-05-09 06:15:00|5019.96|5018.46|5018.96|5017.46|5019.96|5018.46|5018.96|5017.46|630
1715235600000|2024-05-09 06:20:00|5019.96|5018.46|5016.96|5015.46|5020.96|5019.46|5015.96|5014.46|2083
1715235900000|2024-05-09 06:25:00|5015.96|5014.46|5016.96|5015.46|5016.96|5015.46|5015.96|5014.46|1907
1715236200000|2024-05-09 06:30:00|5017.96|5016.46|5018.96|5017.46|5019.96|5018.46|5017.96|5016.46|1811
1715236500000|2024-05-09 06:35:00|||||||||191
1715236800000|2024-05-09 06:40:00|5019.96|5018.46|5021.96|5020.46|5022.96|5021.46|5018.96|5017.46|1213
1715237100000|2024-05-09 06:45:00|5022.96|5021.46|5020.96|5019.46|5022.96|5021.46|5020.96|5019.46|491
1715237400000|2024-05-09 06:50:00|5019.96|5018.46|5021.96|5020.46|5021.96|5020.46|5019.96|5018.46|365
1715237700000|2024-05-09 06:55:00|5020.96|5019.46|5018.96|5017.46|5020.96|5019.46|5018.96|5017.46|561
1715238000000|2024-05-09 07:00:00|5019.96|5018.46|5024.96|5023.46|5025.96|5024.46|5018.96|5017.46|5479
1715238300000|2024-05-09 07:05:00|5025.96|5024.46|5029.96|5028.46|5030.96|5029.46|5024.96|5023.46|3867
1715238600000|2024-05-09 07:10:00|5028.96|5027.46|5025.96|5024.46|5029.96|5028.46|5024.96|5023.46|3316
1715238900000|2024-05-09 07:15:00|5024.96|5023.46|5025.96|5024.46|5026.96|5025.46|5022.96|5021.46|2152
1715239200000|2024-05-09 07:20:00|5024.96|5023.46|5021.96|5020.46|5026.46|5024.96|5021.96|5020.46|1175
1715239500000|2024-05-09 07:25:00|5020.96|5019.46|5016.96|5015.46|5020.96|5019.46|5016.96|5015.46|3315
1715239800000|2024-05-09 07:30:00|5015.96|5014.46|5014.96|5013.46|5015.96|5014.46|5013.96|5012.46|4981
1715240100000|2024-05-09 07:35:00|5015.96|5014.46|5022.75|5021.25|5023.75|5022.25|5015.96|5014.46|3550
1715240400000|2024-05-09 07:40:00|5022.76|5021.26|5022.76|5021.26|5022.76|5021.26|5020.76|5019.26|2484
1715240700000|2024-05-09 07:45:00|5023.76|5022.26|5022.76|5021.26|5023.76|5022.26|5021.76|5020.26|2148
1715241000000|2024-05-09 07:50:00|5021.76|5020.26|5021.76|5020.26|5022.76|5021.26|5021.76|5020.26|2228
1715241300000|2024-05-09 07:55:00|5020.76|5019.26|5021.76|5020.26|5022.76|5021.26|5018.76|5017.26|6260
1715241600000|2024-05-09 08:00:00|5022.76|5021.26|5017.76|5016.26|5022.76|5021.26|5017.76|5016.26|1939
1715241900000|2024-05-09 08:05:00|5018.76|5017.26|5022.76|5021.26|5022.76|5021.26|5018.76|5017.26|12157
1715242200000|2024-05-09 08:10:00|5023.76|5022.26|5023.76|5022.26|5024.76|5023.26|5022.76|5021.26|1336
1715242500000|2024-05-09 08:15:00|5022.76|5021.26|5021.76|5020.26|5023.76|5022.26|5021.76|5020.26|5496
1715242800000|2024-05-09 08:20:00|5022.76|5021.26|5020.76|5019.26|5023.76|5022.26|5018.76|5017.26|3642
1715243100000|2024-05-09 08:25:00|5019.76|5018.26|5019.76|5018.26|5020.76|5019.26|5019.76|5018.26|969
1715243400000|2024-05-09 08:30:00|5018.76|5017.26|5016.76|5015.26|5018.76|5017.26|5015.76|5014.26|5735
1715243700000|2024-05-09 08:35:00|5015.76|5014.26|5018.76|5017.26|5018.76|5017.26|5015.76|5014.26|1779
1715244000000|2024-05-09 08:40:00|5019.76|5018.26|5020.76|5019.26|5021.76|5020.26|5019.76|5018.26|1885
1715244300000|2024-05-09 08:45:00|5019.76|5018.26|5019.76|5018.26|5020.76|5019.26|5019.76|5018.26|2008
1715244600000|2024-05-09 08:50:00|5018.76|5017.26|5018.76|5017.26|5019.76|5018.26|5018.76|5017.26|1177
1715244900000|2024-05-09 08:55:00|5017.76|5016.26|5021.76|5020.26|5021.76|5020.26|5017.76|5016.26|4905
1715245200000|2024-05-09 09:00:00|5020.76|5019.26|5019.76|5018.26|5021.76|5020.26|5018.76|5017.26|1420
1715245500000|2024-05-09 09:05:00|5020.76|5019.26|5018.76|5017.26|5020.76|5019.26|5018.76|5017.26|1069
1715245800000|2024-05-09 09:10:00|5017.76|5016.26|5017.76|5016.26|5019.76|5018.26|5017.76|5016.26|2294
1715246100000|2024-05-09 09:15:00|5018.76|5017.26|5012.76|5011.26|5018.76|5017.26|5012.76|5011.26|4560
1715246400000|2024-05-09 09:20:00|5013.26|5011.76|5013.76|5012.26|5015.76|5014.26|5012.76|5011.26|3168
1715246700000|2024-05-09 09:25:00|5014.76|5013.26|5013.76|5012.26|5014.76|5013.26|5012.76|5011.26|2017
1715247000000|2024-05-09 09:30:00|5014.76|5013.26|5014.76|5013.26|5016.76|5015.26|5014.76|5013.26|6753
1715247300000|2024-05-09 09:35:00|5015.76|5014.26|5017.76|5016.26|5017.76|5016.26|5015.76|5014.26|2717
1715247600000|2024-05-09 09:40:00|5016.76|5015.26|5014.76|5013.26|5018.76|5017.26|5014.76|5013.26|4577
1715247900000|2024-05-09 09:45:00|5013.76|5012.26|5014.76|5013.26|5016.76|5015.26|5013.76|5012.26|3408
1715248200000|2024-05-09 09:50:00|5015.76|5014.26|5016.76|5015.26|5017.76|5016.26|5014.76|5013.26|1071
1715248500000|2024-05-09 09:55:00|5015.76|5014.26|5017.76|5016.26|5017.76|5016.26|5014.76|5013.26|4473
1715248800000|2024-05-09 10:00:00|5016.76|5015.26|5018.76|5017.26|5018.76|5017.26|5016.76|5015.26|3262
1715249100000|2024-05-09 10:05:00|5017.76|5016.26|5018.76|5017.26|5018.76|5017.26|5017.76|5016.26|2349
1715249400000|2024-05-09 10:10:00|5019.76|5018.26|5020.76|5019.26|5020.76|5019.26|5018.76|5017.26|3682
1715249700000|2024-05-09 10:15:00|5021.76|5020.26|5023.76|5022.26|5023.76|5022.26|5021.76|5020.26|3659
1715250000000|2024-05-09 10:20:00|5022.76|5021.26|5025.76|5024.26|5025.76|5024.26|5022.76|5021.26|10912
1715250300000|2024-05-09 10:25:00|5026.76|5025.26|5025.76|5024.26|5026.76|5025.26|5024.76|5023.26|5400
1715250600000|2024-05-09 10:30:00|5026.76|5025.26|5025.76|5024.26|5026.76|5025.26|5025.76|5024.26|3604
1715250900000|2024-05-09 10:35:00|5026.76|5025.26|5025.76|5024.26|5026.76|5025.26|5024.76|5023.26|692
1715251200000|2024-05-09 10:40:00|5024.76|5023.26|5024.76|5023.26|5024.76|5023.26|5023.76|5022.26|715
1715251500000|2024-05-09 10:45:00|5025.76|5024.26|5025.76|5024.26|5026.76|5025.26|5025.76|5024.26|1884
1715251800000|2024-05-09 10:50:00|5024.76|5023.26|5025.76|5024.26|5025.76|5024.26|5024.76|5023.26|1921
1715252100000|2024-05-09 10:55:00|5025.26|5023.76|5024.26|5022.76|5025.76|5024.26|5023.76|5022.26|1106
1715252400000|2024-05-09 11:00:00|5024.76|5023.26|5025.76|5024.26|5026.76|5025.26|5024.76|5023.26|2628
1715252700000|2024-05-09 11:05:00|5026.76|5025.26|5026.76|5025.26|5027.76|5026.26|5026.76|5025.26|951
1715253000000|2024-05-09 11:10:00|5025.76|5024.26|5026.76|5025.26|5026.76|5025.26|5024.76|5023.26|6972
1715253300000|2024-05-09 11:15:00|5027.76|5026.26|5028.76|5027.26|5028.76|5027.26|5027.76|5026.26|1251
1715253600000|2024-05-09 11:20:00|5027.76|5026.26|5027.76|5026.26|5028.76|5027.26|5026.76|5025.26|3526
1715253900000|2024-05-09 11:25:00|5027.26|5025.76|5024.76|5023.26|5027.76|5026.26|5024.76|5023.26|3586
1715254200000|2024-05-09 11:30:00|5023.76|5022.26|5027.76|5026.26|5027.76|5026.26|5023.76|5022.26|1758
1715254500000|2024-05-09 11:35:00|5028.76|5027.26|5029.76|5028.26|5029.76|5028.26|5027.76|5026.26|3776
1715254800000|2024-05-09 11:40:00|5029.68|5028.18|5030.68|5029.18|5031.68|5030.18|5028.68|5027.18|2959
1715255100000|2024-05-09 11:45:00|5031.68|5030.18|5032.68|5031.18|5032.68|5031.18|5030.68|5029.18|3522
1715255400000|2024-05-09 11:50:00|5033.68|5032.18|5032.68|5031.18|5034.68|5033.18|5031.68|5030.18|3266
1715255700000|2024-05-09 11:55:00|5031.68|5030.18|5031.68|5030.18|5032.68|5031.18|5031.68|5030.18|850
1715256000000|2024-05-09 12:00:00|5030.68|5029.18|5028.68|5027.18|5030.68|5029.18|5028.68|5027.18|2722
1715256300000|2024-05-09 12:05:00|5029.18|5027.68|5032.68|5031.18|5033.68|5032.18|5029.18|5027.68|1391
1715256600000|2024-05-09 12:10:00|5032.18|5030.68|5033.68|5032.18|5033.68|5032.18|5030.68|5029.18|978
1715256900000|2024-05-09 12:15:00|5034.68|5033.18|5034.68|5033.18|5035.68|5034.18|5033.68|5032.18|3591
1715257200000|2024-05-09 12:20:00|5033.68|5032.18|5036.68|5035.18|5036.68|5035.18|5033.68|5032.18|5838
1715257500000|2024-05-09 12:25:00|5037.68|5036.18|5035.68|5034.18|5037.68|5036.18|5035.68|5034.18|2881
1715257800000|2024-05-09 12:30:00|5037.18|5035.68|5039.68|5038.18|5043.68|5042.18|5037.18|5035.68|10887
1715258100000|2024-05-09 12:35:00|5038.68|5037.18|5040.68|5039.18|5040.68|5039.18|5037.68|5036.18|3111
1715258400000|2024-05-09 12:40:00|5039.68|5038.18|5039.68|5038.18|5040.68|5039.18|5039.68|5038.18|2177
1715258700000|2024-05-09 12:45:00|5038.68|5037.18|5035.68|5034.18|5039.68|5038.18|5034.68|5033.18|2665
1715259000000|2024-05-09 12:50:00|5036.68|5035.18|5038.68|5037.18|5039.68|5038.18|5035.68|5034.18|1378
1715259300000|2024-05-09 12:55:00|5039.68|5038.18|5036.68|5035.18|5040.68|5039.18|5036.68|5035.18|2027
1715259600000|2024-05-09 13:00:00|5035.68|5034.18|5039.68|5038.18|5040.68|5039.18|5035.68|5034.18|4773
1715259900000|2024-05-09 13:05:00|5039.18|5037.68|5044.68|5043.18|5044.68|5043.18|5038.68|5037.18|3666
1715260200000|2024-05-09 13:10:00|5045.18|5043.68|5040.68|5039.18|5045.18|5043.68|5040.68|5039.18|7349
1715260500000|2024-05-09 13:15:00|5039.68|5038.18|5036.68|5035.18|5040.68|5039.18|5036.68|5035.18|6393
1715260800000|2024-05-09 13:20:00|5037.68|5036.18|5040.68|5039.18|5040.68|5039.18|5037.68|5036.18|2205
1715261100000|2024-05-09 13:25:00|5039.68|5038.18|5040.68|5039.18|5040.68|5039.18|5039.18|5037.68|2147
1715261400000|2024-05-09 13:30:00|5041.68|5040.18|5043.68|5042.18|5044.68|5043.18|5040.68|5039.18|2745
1715261700000|2024-05-09 13:35:00|5044.68|5043.18|5044.68|5043.18|5044.68|5043.18|5042.68|5041.18|9035
1715262000000|2024-05-09 13:40:00|5043.68|5042.18|5042.68|5041.18|5043.68|5042.18|5040.68|5039.18|10989
1715262300000|2024-05-09 13:45:00|5041.68|5040.18|5041.68|5040.18|5042.68|5041.18|5040.68|5039.18|3134
1715262600000|2024-05-09 13:50:00|5042.68|5041.18|5046.68|5045.18|5047.68|5046.18|5042.68|5041.18|7674
1715262900000|2024-05-09 13:55:00|5045.68|5044.18|5046.68|5045.18|5046.68|5045.18|5045.68|5044.18|5076
1715263200000|2024-05-09 14:00:00|5047.68|5046.18|5048.68|5047.18|5048.68|5047.18|5046.68|5045.18|6275
1715263500000|2024-05-09 14:05:00|5049.68|5048.18|5051.68|5050.18|5052.68|5051.18|5048.68|5047.18|18555
1715263800000|2024-05-09 14:10:00|5050.91|5049.41|5048.91|5047.41|5052.91|5051.41|5048.91|5047.41|6603
1715264100000|2024-05-09 14:15:00|5047.91|5046.41|5050.91|5049.41|5051.91|5050.41|5047.91|5046.41|6263
1715264400000|2024-05-09 14:20:00|5051.91|5050.41|5052.91|5051.41|5053.91|5052.41|5051.91|5050.41|8358
1715264700000|2024-05-09 14:25:00|5053.91|5052.41|5053.91|5052.41|5054.91|5053.41|5051.91|5050.41|14930
1715265000000|2024-05-09 14:30:00|5054.91|5053.41|5054.91|5053.41|5056.91|5055.41|5053.91|5052.41|8479
1715265300000|2024-05-09 14:35:00|5055.91|5054.41|5056.91|5055.41|5059.91|5058.41|5055.91|5054.41|6265
1715265600000|2024-05-09 14:40:00|5055.91|5054.41|5053.91|5052.41|5056.91|5055.41|5053.91|5052.41|4197
1715265900000|2024-05-09 14:45:00|5053.41|5051.91|5053.91|5052.41|5054.91|5053.41|5052.91|5051.41|5640
1715266200000|2024-05-09 14:50:00|5052.91|5051.41|5054.91|5053.41|5055.91|5054.41|5052.91|5051.41|7065
1715266500000|2024-05-09 14:55:00|5053.91|5052.41|5053.91|5052.41|5055.91|5054.41|5052.91|5051.41|4272
1715266800000|2024-05-09 15:00:00|5054.91|5053.41|5055.91|5054.41|5055.91|5054.41|5053.91|5052.41|5159
1715267100000|2024-05-09 15:05:00|5056.91|5055.41|5057.91|5056.41|5057.91|5056.41|5056.91|5055.41|2884
1715267400000|2024-05-09 15:10:00|5056.91|5055.41|5056.91|5055.41|5057.91|5056.41|5056.91|5055.41|4343
1715267700000|2024-05-09 15:15:00|5055.91|5054.41|5054.91|5053.41|5056.91|5055.41|5054.91|5053.41|6251
1715268000000|2024-05-09 15:20:00|5055.91|5054.41|5052.91|5051.41|5055.91|5054.41|5052.91|5051.41|12847
1715268300000|2024-05-09 15:25:00|5051.91|5050.41|5053.91|5052.41|5053.91|5052.41|5051.91|5050.41|15480
1715268600000|2024-05-09 15:30:00|5053.43|5051.93|5055.43|5053.93|5056.43|5054.93|5053.43|5051.93|57488
1715268900000|2024-05-09 15:35:00|5056.43|5054.93|5053.43|5051.93|5056.43|5054.93|5053.43|5051.93|15855
1715269200000|2024-05-09 15:40:00|5054.43|5052.93|5054.43|5052.93|5055.43|5053.93|5053.43|5051.93|8735
1715269500000|2024-05-09 15:45:00|5055.43|5053.93|5054.43|5052.93|5055.43|5053.93|5053.43|5051.93|6798
1715269800000|2024-05-09 15:50:00|5053.43|5051.93|5053.43|5051.93|5053.43|5051.93|5053.43|5051.93|5394
1715270100000|2024-05-09 15:55:00|5052.43|5050.93|5053.43|5051.93|5053.43|5051.93|5052.43|5050.93|4219
1715270400000|2024-05-09 16:00:00|5054.43|5052.93|5054.43|5052.93|5054.43|5052.93|5054.43|5052.93|777
1715270700000|2024-05-09 16:05:00|5055.43|5053.93|5055.43|5053.93|5055.43|5053.93|5054.43|5052.93|4134
1715271000000|2024-05-09 16:10:00|5054.43|5052.93|5054.43|5052.93|5055.43|5053.93|5053.43|5051.93|1552
1715271300000|2024-05-09 16:15:00|5055.43|5053.93|5054.43|5052.93|5055.43|5053.93|5053.43|5051.93|1393
1715271600000|2024-05-09 16:20:00|5053.43|5051.93|5055.43|5053.93|5055.43|5053.93|5053.43|5051.93|600
1715271900000|2024-05-09 16:25:00|5056.43|5054.93|5055.43|5053.93|5056.43|5054.93|5055.43|5053.93|1705
1715272200000|2024-05-09 16:30:00|5054.43|5052.93|5054.43|5052.93|5056.43|5054.93|5054.43|5052.93|1033
1715272500000|2024-05-09 16:35:00|5055.43|5053.93|5057.43|5055.93|5057.43|5055.93|5055.43|5053.93|950
1715272800000|2024-05-09 16:40:00|5058.43|5056.93|5058.43|5056.93|5058.43|5056.93|5058.43|5056.93|676
1715273100000|2024-05-09 16:45:00|5057.43|5055.93|5058.43|5056.93|5059.43|5057.93|5057.43|5055.93|1664
1715273400000|2024-05-09 16:50:00|5059.43|5057.93|5058.43|5056.93|5059.43|5057.93|5058.43|5056.93|1298
1715273700000|2024-05-09 16:55:00|5059.43|5057.93|5058.43|5056.93|5059.43|5057.93|5057.43|5055.93|1052
1715274000000|2024-05-09 17:00:00|5057.43|5055.93|5058.43|5056.93|5058.43|5056.93|5056.43|5054.93|1823
1715274300000|2024-05-09 17:05:00|5057.43|5055.93|5057.43|5055.93|5058.43|5056.93|5057.43|5055.93|467
1715274600000|2024-05-09 17:10:00|5058.43|5056.93|5058.43|5056.93|5058.43|5056.93|5057.43|5055.93|403
1715274900000|2024-05-09 17:15:00|5057.43|5055.93|5057.43|5055.93|5057.43|5055.93|5056.43|5054.93|456
1715275200000|2024-05-09 17:20:00|5056.43|5054.93|5055.43|5053.93|5056.43|5054.93|5054.43|5052.93|823
1715275500000|2024-05-09 17:25:00|5056.43|5054.93|5058.43|5056.93|5058.43|5056.93|5056.43|5054.93|926
1715275800000|2024-05-09 17:30:00|5057.43|5055.93|5057.43|5055.93|5058.43|5056.93|5057.43|5055.93|258
1715276100000|2024-05-09 17:35:00|5058.43|5056.93|5057.43|5055.93|5058.43|5056.93|5056.43|5054.93|712
1715276400000|2024-05-09 17:40:00|5056.43|5054.93|5058.43|5056.93|5058.43|5056.93|5056.43|5054.93|658
1715276700000|2024-05-09 17:45:00|5057.43|5055.93|5057.43|5055.93|5058.43|5056.93|5057.43|5055.93|282
1715277000000|2024-05-09 17:50:00|5058.43|5056.93|5057.43|5055.93|5058.43|5056.93|5057.43|5055.93|203
1715277300000|2024-05-09 17:55:00|5058.43|5056.93|5057.43|5055.93|5058.43|5056.93|5056.43|5054.93|525
1715277600000|2024-05-09 18:00:00|5056.43|5054.93|5056.43|5054.93|5057.43|5055.93|5055.43|5053.93|278
1715277900000|2024-05-09 18:05:00|5057.43|5055.93|5057.43|5055.93|5058.43|5056.93|5057.43|5055.93|240
1715278200000|2024-05-09 18:10:00|5057.93|5056.43|5058.43|5056.93|5058.43|5056.93|5057.43|5055.93|373
1715278500000|2024-05-09 18:15:00|5057.43|5055.93|5058.43|5056.93|5059.43|5057.93|5057.43|5055.93|388
1715278800000|2024-05-09 18:20:00|5058.93|5057.43|5058.43|5056.93|5059.43|5057.93|5057.43|5055.93|197
1715279100000|2024-05-09 18:25:00|5059.43|5057.93|5059.43|5057.93|5060.43|5058.93|5058.43|5056.93|704
1715279400000|2024-05-09 18:30:00|5060.43|5058.93|5059.43|5057.93|5060.43|5058.93|5059.43|5057.93|194
1715279700000|2024-05-09 18:35:00|5060.43|5058.93|5060.43|5058.93|5061.43|5059.93|5059.43|5057.93|762
1715280000000|2024-05-09 18:40:00|5059.43|5057.93|5060.43|5058.93|5060.43|5058.93|5059.43|5057.93|207
1715280300000|2024-05-09 18:45:00|5061.43|5059.93|5061.43|5059.93|5061.43|5059.93|5060.43|5058.93|231
1715280600000|2024-05-09 18:50:00|5062.43|5060.93|5061.43|5059.93|5062.43|5060.93|5061.43|5059.93|295
1715280900000|2024-05-09 18:55:00|5062.43|5060.93|5061.43|5059.93|5062.43|5060.93|5061.43|5059.93|339
1715281200000|2024-05-09 19:00:00|5061.93|5060.43|5061.43|5059.93|5062.43|5060.93|5060.43|5058.93|2591
1715281500000|2024-05-09 19:05:00|5060.43|5058.93|5060.43|5058.93|5061.43|5059.93|5060.43|5058.93|385
1715281800000|2024-05-09 19:10:00|5059.43|5057.93|5060.43|5058.93|5060.43|5058.93|5059.43|5057.93|878
1715282100000|2024-05-09 19:15:00|5059.43|5057.93|5060.43|5058.93|5060.43|5058.93|5059.43|5057.93|235
1715282400000|2024-05-09 19:20:00|5059.43|5057.93|5060.43|5058.93|5060.43|5058.93|5058.43|5056.93|942
1715282700000|2024-05-09 19:25:00|5059.43|5057.93|5060.43|5058.93|5061.43|5059.93|5059.43|5057.93|592
1715283000000|2024-05-09 19:30:00|5059.43|5057.93|5060.43|5058.93|5060.43|5058.93|5059.43|5057.93|568
1715283300000|2024-05-09 19:35:00|5059.43|5057.93|5060.43|5058.93|5060.43|5058.93|5059.43|5057.93|862
1715283600000|2024-05-09 19:40:00|5059.43|5057.93|5059.43|5057.93|5060.43|5058.93|5058.43|5056.93|680
1715283900000|2024-05-09 19:45:00|5058.43|5056.93|5059.43|5057.93|5059.43|5057.93|5058.43|5056.93|814
1715284200000|2024-05-09 19:50:00|5060.43|5058.93|5061.43|5059.93|5062.43|5060.93|5059.43|5057.93|3128
1715284500000|2024-05-09 19:55:00|5060.43|5058.93|5061.43|5059.93|5061.43|5059.93|5059.43|5057.93|4787
1715284800000|2024-05-09 20:00:00|5061.18|5058.18|5061.18|5058.18|5062.18|5059.18|5060.68|5057.68|5
1715285100000|2024-05-09 20:05:00|5061.38|5058.38|5063.88|5060.88|5064.08|5061.08|5061.38|5058.38|3
1715285400000|2024-05-09 20:10:00|5064.08|5061.08|5064.28|5061.28|5066.28|5063.28|5064.08|5061.08|0
1715285700000|2024-05-09 20:15:00|5064.08|5061.08|5064.28|5061.28|5064.58|5061.58|5064.08|5061.08|0
1715286000000|2024-05-09 20:20:00|5064.08|5061.08|5063.88|5060.88|5064.58|5061.58|5063.88|5060.88|0
1715286300000|2024-05-09 20:25:00|5063.58|5060.58|5064.58|5061.58|5064.58|5061.58|5063.58|5060.58|0
1715286600000|2024-05-09 20:30:00|5064.28|5061.28|5063.58|5060.58|5064.58|5061.58|5063.58|5060.58|0
1715286900000|2024-05-09 20:35:00|5063.38|5060.38|5064.28|5061.28|5064.78|5061.78|5063.38|5060.38|0
1715287200000|2024-05-09 20:40:00|5064.38|5061.38|5064.58|5061.58|5064.78|5061.78|5064.08|5061.08|0
1715287500000|2024-05-09 20:45:00|5064.78|5061.78|5064.28|5061.28|5065.08|5062.08|5064.28|5061.28|0
1715287800000|2024-05-09 20:50:00|5064.08|5061.08|5063.58|5060.58|5064.28|5061.28|5063.58|5060.58|0
1715288100000|2024-05-09 20:55:00|5063.38|5060.38|5062.88|5059.88|5063.88|5060.88|5062.48|5059.48|0
1715288400000|2024-05-09 21:00:00|5062.78|5059.78|5063.18|5060.18|5063.18|5060.18|5062.58|5059.58|0
1715288700000|2024-05-09 21:05:00|5062.88|5059.88|5062.78|5059.78|5063.18|5060.18|5062.58|5059.58|0
1715289000000|2024-05-09 21:10:00|5062.88|5059.88|5062.88|5059.88|5062.88|5059.88|5062.68|5059.68|0
1715289300000|2024-05-09 21:15:00|5062.78|5059.78|5062.68|5059.68|5062.88|5059.88|5062.58|5059.58|0
1715289600000|2024-05-09 21:20:00|5062.78|5059.78|5062.78|5059.78|5062.78|5059.78|5062.78|5059.78|0
1715290200000|2024-05-09 21:30:00|5062.68|5059.68|5063.3|5060.3|5063.3|5060.3|5062.68|5059.68|0
1715291400000|2024-05-09 21:50:00|5063.4|5060.4|5063.4|5060.4|5063.4|5060.4|5063.3|5060.3|0
1715291700000|2024-05-09 21:55:00|5063.3|5060.3|5063.8|5060.8|5064.3|5061.3|5062.9|5059.9|0
1715292000000|2024-05-09 22:00:00|5063.2|5060.2|5063.9|5060.9|5063.9|5060.9|5061.8|5058.8|0
1715292300000|2024-05-09 22:05:00|5064|5061|5064.8|5061.8|5064.8|5061.8|5063.9|5060.9|0
1715292600000|2024-05-09 22:10:00|5065.1|5062.1|5065.1|5062.1|5065.1|5062.1|5064.8|5061.8|0
1715292900000|2024-05-09 22:15:00|5065.3|5062.3|5065.3|5062.3|5065.6|5062.6|5064.8|5061.8|0
1715293200000|2024-05-09 22:20:00|5065.1|5062.1|5064.7|5061.7|5065.2|5062.2|5064.6|5061.6|0
1715293500000|2024-05-09 22:25:00|5064.6|5061.6|5064.6|5061.6|5064.8|5061.8|5064.4|5061.4|0
1715293800000|2024-05-09 22:30:00|5064.5|5061.5|5065.1|5062.1|5065.1|5062.1|5064.4|5061.4|0
1715294100000|2024-05-09 22:35:00|5065.2|5062.2|5065.3|5062.3|5065.9|5062.9|5065.1|5062.1|0
1715294400000|2024-05-09 22:40:00|5065.2|5062.2|5065.9|5062.9|5066|5063|5065.1|5062.1|0
1715294700000|2024-05-09 22:45:00|5065.8|5062.8|5066|5063|5066.3|5063.3|5065.6|5062.6|0
1715295000000|2024-05-09 22:50:00|5066.3|5063.3|5066.8|5063.8|5067|5064|5066|5063|0
1715295300000|2024-05-09 22:55:00|5066.5|5063.5|5065.8|5062.8|5066.8|5063.8|5065.6|5062.6|0
1715295600000|2024-05-09 23:00:00|5066|5063|5065.9|5062.9|5067.1|5064.1|5065.6|5062.6|0
1715295900000|2024-05-09 23:05:00|5065.8|5062.8|5065.8|5062.8|5066.3|5063.3|5065.8|5062.8|0
1715296200000|2024-05-09 23:10:00|5066|5063|5066|5063|5066.3|5063.3|5065.8|5062.8|0
1715296500000|2024-05-09 23:15:00|5066.3|5063.3|5066.3|5063.3|5066.3|5063.3|5066|5063|0
1715296800000|2024-05-09 23:20:00|5066|5063|5066.8|5063.8|5066.8|5063.8|5066|5063|0
1715297100000|2024-05-09 23:25:00|5067|5064|5066.5|5063.5|5067|5064|5066.3|5063.3|0
1715297400000|2024-05-09 23:30:00|5066.8|5063.8|5066|5063|5066.8|5063.8|5065.8|5062.8|0
1715297700000|2024-05-09 23:35:00|5065.9|5062.9|5066.3|5063.3|5066.5|5063.5|5065.8|5062.8|0
1715298000000|2024-05-09 23:40:00|5066.5|5063.5|5066.9|5063.9|5067|5064|5066.3|5063.3|0
1715298300000|2024-05-09 23:45:00|5067.7|5064.7|5066.3|5063.3|5068|5065|5066.3|5063.3|0
1715298600000|2024-05-09 23:50:00|5066|5063|5066.3|5063.3|5066.4|5063.4|5065.8|5062.8|0
1715298900000|2024-05-09 23:55:00|5066.5|5063.5|5065.8|5062.8|5066.6|5063.6|5065.6|5062.6|0
1715299200000|2024-05-10 00:00:00|5065.6|5062.6|5064.3|5061.3|5066.3|5063.3|5063.8|5060.8|0
1715299500000|2024-05-10 00:05:00|5064.4|5061.4|5065|5062|5065.3|5062.3|5064.3|5061.3|0
1715299800000|2024-05-10 00:10:00|5064.8|5061.8|5064.8|5061.8|5065|5062|5064.3|5061.3|0
1715300100000|2024-05-10 00:15:00|5065|5062|5064.2|5062.2|5065.2|5063.2|5061.2|5059.2|442
1715300400000|2024-05-10 00:20:00|5065.2|5063.2|5063.2|5061.2|5065.2|5063.2|5063.2|5061.2|215
1715300700000|2024-05-10 00:25:00|5062.2|5060.2|5063.2|5061.2|5063.2|5061.2|5062.2|5060.2|100
1715301000000|2024-05-10 00:30:00|5064.2|5062.2|5062.2|5060.2|5064.2|5062.2|5061.2|5059.2|201
1715301300000|2024-05-10 00:35:00|5063.2|5061.2|5064.2|5062.2|5064.2|5062.2|5063.2|5061.2|84
1715301600000|2024-05-10 00:40:00|5065.2|5063.2|5064.2|5062.2|5065.2|5063.2|5064.2|5062.2|41
1715301900000|2024-05-10 00:45:00|5063.7|5061.7|5064.2|5062.2|5064.2|5062.2|5063.7|5061.7|137
1715302200000|2024-05-10 00:50:00|5063.7|5061.7|5063.2|5061.2|5064.2|5062.2|5063.2|5061.2|94
1715302500000|2024-05-10 00:55:00|5064.2|5062.2|5065.2|5063.2|5065.2|5063.2|5064.2|5062.2|471
1715302800000|2024-05-10 01:00:00|5064.7|5062.7|5066.2|5064.2|5067.2|5065.2|5064.2|5062.2|344
1715303100000|2024-05-10 01:05:00|5066.7|5064.7|5066.2|5064.2|5067.2|5065.2|5065.2|5063.2|145
1715303400000|2024-05-10 01:10:00|5065.2|5063.2|5065.2|5063.2|5066.2|5064.2|5065.2|5063.2|76
1715303700000|2024-05-10 01:15:00|5064.2|5062.2|5065.2|5063.2|5065.2|5063.2|5064.2|5062.2|87
1715304000000|2024-05-10 01:20:00|5064.2|5062.2|5065.2|5063.2|5065.2|5063.2|5063.2|5061.2|253
1715304300000|2024-05-10 01:25:00|5064.7|5062.7|5063.2|5061.2|5065.2|5063.2|5063.2|5061.2|36
1715304600000|2024-05-10 01:30:00|5064.2|5062.2|5065.2|5063.2|5065.2|5063.2|5063.2|5061.2|159
1715304900000|2024-05-10 01:35:00|5064.2|5062.2|5065.2|5063.2|5065.2|5063.2|5063.2|5061.2|118
1715305200000|2024-05-10 01:40:00|5064.2|5062.2|5065.2|5063.2|5066.2|5064.2|5064.2|5062.2|67
1715305500000|2024-05-10 01:45:00|5064.7|5062.7|5063.2|5061.2|5065.2|5063.2|5063.2|5061.2|47
1715305800000|2024-05-10 01:50:00|5062.7|5060.7|5062.2|5060.2|5063.2|5061.2|5061.2|5059.2|49
1715306100000|2024-05-10 01:55:00|5061.7|5059.7|5061.2|5059.2|5062.2|5060.2|5061.2|5059.2|25
1715306400000|2024-05-10 02:00:00|||||||||11
1715306700000|2024-05-10 02:05:00|||||||||17
1715307000000|2024-05-10 02:10:00|5060.2|5058.2|5060.2|5058.2|5060.2|5058.2|5059.2|5057.2|321
1715307300000|2024-05-10 02:15:00|5061.2|5059.2|5061.2|5059.2|5063.2|5061.2|5061.2|5059.2|60
1715307600000|2024-05-10 02:20:00|5060.7|5058.7|5060.2|5058.2|5061.2|5059.2|5060.2|5058.2|119
1715307900000|2024-05-10 02:25:00|5061.2|5059.2|5061.2|5059.2|5062.2|5060.2|5061.2|5059.2|58
1715308200000|2024-05-10 02:30:00|5062.2|5060.2|5062.2|5060.2|5062.2|5060.2|5061.2|5059.2|89
1715308500000|2024-05-10 02:35:00|5061.7|5059.7|5060.2|5058.2|5062.2|5060.2|5060.2|5058.2|62
1715308800000|2024-05-10 02:40:00|5061.2|5059.2|5062.2|5060.2|5062.2|5060.2|5060.2|5058.2|37
1715309100000|2024-05-10 02:45:00|||||||||30
1715309400000|2024-05-10 02:50:00|||||||||7
1715309700000|2024-05-10 02:55:00|5061.7|5059.7|5061.2|5059.2|5061.7|5059.7|5061.2|5059.2|15
1715310000000|2024-05-10 03:00:00|5061.7|5059.7|5062.2|5060.2|5062.2|5060.2|5061.7|5059.7|11
1715310300000|2024-05-10 03:05:00|||||||||1
1715310600000|2024-05-10 03:10:00|5062.7|5060.7|5063.2|5061.2|5063.2|5061.2|5062.7|5060.7|58
1715310900000|2024-05-10 03:15:00|5062.7|5060.7|5063.2|5061.2|5063.2|5061.2|5062.7|5060.7|6
1715311200000|2024-05-10 03:20:00|5062.7|5060.7|5063.2|5061.2|5063.2|5061.2|5062.7|5060.7|6
1715311500000|2024-05-10 03:25:00|||||||||10
1715311800000|2024-05-10 03:30:00|5062.2|5060.2|5063.2|5061.2|5063.2|5061.2|5062.2|5060.2|38
1715312100000|2024-05-10 03:35:00|5062.2|5060.2|5062.2|5060.2|5062.2|5060.2|5062.2|5060.2|52
1715312400000|2024-05-10 03:40:00|5062.7|5060.7|5061.2|5059.2|5062.7|5060.7|5061.2|5059.2|86
1715312700000|2024-05-10 03:45:00|5060.7|5058.7|5061.2|5059.2|5061.2|5059.2|5060.2|5058.2|27
1715313000000|2024-05-10 03:50:00|5060.7|5058.7|5061.2|5059.2|5061.2|5059.2|5060.2|5058.2|15
1715313300000|2024-05-10 03:55:00|5061.7|5059.7|5062.2|5060.2|5062.2|5060.2|5061.2|5059.2|27
1715313600000|2024-05-10 04:00:00|5063.2|5061.2|5062.2|5060.2|5063.2|5061.2|5062.2|5060.2|8
1715313900000|2024-05-10 04:05:00|5062.7|5060.7|5062.2|5060.2|5063.2|5061.2|5062.2|5060.2|36
1715314200000|2024-05-10 04:10:00|||||||||5
1715314500000|2024-05-10 04:15:00|5063.2|5061.2|5062.7|5060.7|5063.2|5061.2|5062.7|5060.7|3
1715314800000|2024-05-10 04:20:00|5063.2|5061.2|5063.2|5061.2|5063.2|5061.2|5062.2|5060.2|4
1715315100000|2024-05-10 04:25:00|||||||||31
1715315400000|2024-05-10 04:30:00|5064.2|5062.2|5064.2|5062.2|5064.2|5062.2|5064.2|5062.2|129
1715315700000|2024-05-10 04:35:00|5063.7|5061.7|5063.7|5061.7|5064.2|5062.2|5063.7|5061.7|37
1715316000000|2024-05-10 04:40:00|5064.2|5062.2|5064.2|5062.2|5064.2|5062.2|5063.2|5061.2|56
1715316300000|2024-05-10 04:45:00|||||||||54
1715316600000|2024-05-10 04:50:00|||||||||16
1715316900000|2024-05-10 04:55:00|||||||||8
1715317200000|2024-05-10 05:00:00|5065.2|5063.2|5065.2|5063.2|5066.2|5064.2|5064.2|5062.2|269
1715317500000|2024-05-10 05:05:00|5066.2|5064.2|5065.2|5063.2|5066.2|5064.2|5065.2|5063.2|170
1715317800000|2024-05-10 05:10:00|5066.2|5064.2|5065.2|5063.2|5066.2|5064.2|5065.2|5063.2|10
1715318100000|2024-05-10 05:15:00|5066.2|5064.2|5067.2|5065.2|5067.2|5065.2|5066.2|5064.2|322
1715318400000|2024-05-10 05:20:00|5066.2|5064.2|5064.2|5062.2|5066.2|5064.2|5064.2|5062.2|1031
1715318700000|2024-05-10 05:25:00|5063.2|5061.2|5064.2|5062.2|5064.2|5062.2|5063.2|5061.2|192
1715319000000|2024-05-10 05:30:00|5065.2|5063.2|5066.2|5064.2|5066.2|5064.2|5065.2|5063.2|120
1715319300000|2024-05-10 05:35:00|5068.2|5066.2|5066.2|5064.2|5068.2|5066.2|5066.2|5064.2|1204
1715319600000|2024-05-10 05:40:00|5065.7|5063.7|5068.2|5066.2|5069.2|5067.2|5065.2|5063.2|582
1715319900000|2024-05-10 05:45:00|5067.7|5065.7|5066.2|5064.2|5068.2|5066.2|5065.2|5063.2|268
1715320200000|2024-05-10 05:50:00|5065.2|5063.2|5063.2|5061.2|5066.2|5064.2|5063.2|5061.2|304
1715320500000|2024-05-10 05:55:00|5064.2|5062.2|5062.2|5060.2|5064.2|5062.2|5062.2|5060.2|95
1715320800000|2024-05-10 06:00:00|5061.95|5060.45|5061.95|5060.45|5063.45|5061.95|5060.95|5059.45|992
1715321100000|2024-05-10 06:05:00|5062.95|5061.45|5063.95|5062.45|5063.95|5062.45|5060.95|5059.45|1193
1715321400000|2024-05-10 06:10:00|5064.95|5063.45|5064.95|5063.45|5064.95|5063.45|5063.95|5062.45|276
1715321700000|2024-05-10 06:15:00|5063.95|5062.45|5065.95|5064.45|5066.95|5065.45|5062.95|5061.45|703
1715322000000|2024-05-10 06:20:00|5066.45|5064.95|5069.95|5068.45|5069.95|5068.45|5065.95|5064.45|1045
1715322300000|2024-05-10 06:25:00|5068.95|5067.45|5069.95|5068.45|5070.95|5069.45|5067.95|5066.45|2614
1715322600000|2024-05-10 06:30:00|5068.95|5067.45|5065.95|5064.45|5068.95|5067.45|5065.95|5064.45|868
1715322900000|2024-05-10 06:35:00|5066.95|5065.45|5067.95|5066.45|5067.95|5066.45|5066.95|5065.45|592
1715323200000|2024-05-10 06:40:00|5068.95|5067.45|5070.95|5069.45|5072.95|5071.45|5068.95|5067.45|2694
1715323500000|2024-05-10 06:45:00|5070.45|5068.95|5067.95|5066.45|5070.95|5069.45|5066.95|5065.45|641
1715323800000|2024-05-10 06:50:00|5066.95|5065.45|5067.95|5066.45|5068.95|5067.45|5066.95|5065.45|529
1715324100000|2024-05-10 06:55:00|5066.95|5065.45|5072.95|5071.45|5073.95|5072.45|5066.95|5065.45|2662
1715324400000|2024-05-10 07:00:00|5074.95|5073.45|5078.95|5077.45|5080.95|5079.45|5072.95|5071.45|10665
1715324700000|2024-05-10 07:05:00|5077.95|5076.45|5074.95|5073.45|5077.95|5076.45|5074.95|5073.45|4835
1715325000000|2024-05-10 07:10:00|5075.95|5074.45|5072.95|5071.45|5075.95|5074.45|5071.95|5070.45|4032
1715325300000|2024-05-10 07:15:00|5071.95|5070.45|5072.95|5071.45|5073.95|5072.45|5070.95|5069.45|2534
1715325600000|2024-05-10 07:20:00|5073.95|5072.45|5073.95|5072.45|5074.95|5073.45|5072.95|5071.45|1847
1715325900000|2024-05-10 07:25:00|5074.45|5072.95|5077.95|5076.45|5077.95|5076.45|5073.95|5072.45|2467
1715326200000|2024-05-10 07:30:00|5076.95|5075.45|5076.95|5075.45|5077.95|5076.45|5075.95|5074.45|2776
1715326500000|2024-05-10 07:35:00|5077.95|5076.45|5078.95|5077.45|5078.95|5077.45|5076.95|5075.45|14453
1715326800000|2024-05-10 07:40:00|5079.95|5078.45|5079.95|5078.45|5081.95|5080.45|5079.95|5078.45|4760
1715327100000|2024-05-10 07:45:00|5080.95|5079.45|5078.95|5077.45|5080.95|5079.45|5078.95|5077.45|3122
1715327400000|2024-05-10 07:50:00|5079.95|5078.45|5080.95|5079.45|5080.95|5079.45|5077.95|5076.45|3582
1715327700000|2024-05-10 07:55:00|5081.95|5080.45|5081.95|5080.45|5082.95|5081.45|5081.95|5080.45|4364
1715328000000|2024-05-10 08:00:00|5082.95|5081.45|5084.95|5083.45|5085.95|5084.45|5082.95|5081.45|8614
1715328300000|2024-05-10 08:05:00|5083.95|5082.45|5081.95|5080.45|5083.95|5082.45|5079.95|5078.45|4180
1715328600000|2024-05-10 08:10:00|5082.95|5081.45|5081.95|5080.45|5083.95|5082.45|5081.95|5080.45|5089
1715328900000|2024-05-10 08:15:00|5080.95|5079.45|5083.95|5082.45|5083.95|5082.45|5080.95|5079.45|3695
1715329200000|2024-05-10 08:20:00|5084.95|5083.45|5085.95|5084.45|5086.95|5085.45|5083.95|5082.45|5254
1715329500000|2024-05-10 08:25:00|5086.95|5085.45|5086.95|5085.45|5086.95|5085.45|5085.95|5084.45|3774
1715329800000|2024-05-10 08:30:00|5087.95|5086.45|5086.95|5085.45|5087.95|5086.45|5084.95|5083.45|4181
1715330100000|2024-05-10 08:35:00|5087.95|5086.45|5088.95|5087.45|5089.95|5088.45|5086.95|5085.45|7642
1715330400000|2024-05-10 08:40:00|5087.95|5086.45|5089.95|5088.45|5089.95|5088.45|5087.95|5086.45|8679
1715330700000|2024-05-10 08:45:00|5088.95|5087.45|5089.95|5088.45|5091.95|5090.45|5088.95|5087.45|2345
1715331000000|2024-05-10 08:50:00|5090.45|5088.95|5090.45|5088.95|5090.95|5089.45|5089.95|5088.45|2716
1715331300000|2024-05-10 08:55:00|5090.95|5089.45|5095.95|5094.45|5095.95|5094.45|5090.95|5089.45|16216
1715331600000|2024-05-10 09:00:00|5094.95|5093.45|5095.95|5094.45|5097.95|5096.45|5094.95|5093.45|6305
1715331900000|2024-05-10 09:05:00|5094.95|5093.45|5092.95|5091.45|5096.95|5095.45|5092.95|5091.45|5392
1715332200000|2024-05-10 09:10:00|5091.95|5090.45|5092.95|5091.45|5094.95|5093.45|5091.95|5090.45|6439
1715332500000|2024-05-10 09:15:00|5093.95|5092.45|5095.95|5094.45|5095.95|5094.45|5093.95|5092.45|4126
1715332800000|2024-05-10 09:20:00|5096.95|5095.45|5094.95|5093.45|5096.95|5095.45|5093.95|5092.45|2397
1715333100000|2024-05-10 09:25:00|5093.95|5092.45|5093.95|5092.45|5094.95|5093.45|5093.95|5092.45|5774
1715333400000|2024-05-10 09:30:00|5092.95|5091.45|5094.95|5093.45|5095.95|5094.45|5091.95|5090.45|14792
1715333700000|2024-05-10 09:35:00|5095.95|5094.45|5094.95|5093.45|5095.95|5094.45|5093.95|5092.45|4855
1715334000000|2024-05-10 09:40:00|5095.95|5094.45|5092.95|5091.45|5096.95|5095.45|5092.95|5091.45|4923
1715334300000|2024-05-10 09:45:00|5093.95|5092.45|5093.95|5092.45|5093.95|5092.45|5090.95|5089.45|7401
1715334600000|2024-05-10 09:50:00|5094.95|5093.45|5093.95|5092.45|5095.95|5094.45|5093.95|5092.45|18011
1715334900000|2024-05-10 09:55:00|5092.95|5091.45|5092.95|5091.45|5093.95|5092.45|5092.95|5091.45|14804
1715335200000|2024-05-10 10:00:00|5093.95|5092.45|5096.45|5094.95|5096.45|5094.95|5091.95|5090.45|4975
1715335500000|2024-05-10 10:05:00|5095.95|5094.45|5095.45|5093.95|5096.45|5094.95|5095.45|5093.95|1128
1715335800000|2024-05-10 10:10:00|5094.45|5092.95|5095.45|5093.95|5095.45|5093.95|5094.45|5092.95|3634
1715336100000|2024-05-10 10:15:00|5096.45|5094.95|5096.45|5094.95|5097.45|5095.95|5095.45|5093.95|1900
1715336400000|2024-05-10 10:20:00|5097.45|5095.95|5096.45|5094.95|5097.45|5095.95|5095.45|5093.95|4898
1715336700000|2024-05-10 10:25:00|5097.45|5095.95|5095.45|5093.95|5097.45|5095.95|5095.45|5093.95|7509
1715337000000|2024-05-10 10:30:00|5096.45|5094.95|5095.45|5093.95|5096.45|5094.95|5094.45|5092.95|2365
1715337300000|2024-05-10 10:35:00|5094.45|5092.95|5094.45|5092.95|5095.45|5093.95|5094.45|5092.95|2181
1715337600000|2024-05-10 10:40:00|5095.45|5093.95|5094.45|5092.95|5095.45|5093.95|5094.45|5092.95|2132
1715337900000|2024-05-10 10:45:00|||||||||814
1715338200000|2024-05-10 10:50:00|5093.45|5091.95|5092.45|5090.95|5093.45|5091.95|5092.45|5090.95|1454
1715338500000|2024-05-10 10:55:00|5093.45|5091.95|5091.45|5089.95|5093.45|5091.95|5090.45|5088.95|2241
1715338800000|2024-05-10 11:00:00|5090.45|5088.95|5089.45|5087.95|5091.45|5089.95|5088.45|5086.95|3838
1715339100000|2024-05-10 11:05:00|5088.45|5086.95|5087.45|5085.95|5089.45|5087.95|5087.45|5085.95|1901
1715339400000|2024-05-10 11:10:00|5089.45|5087.95|5088.45|5086.95|5089.45|5087.95|5088.45|5086.95|2110
1715339700000|2024-05-10 11:15:00|5087.45|5085.95|5087.45|5085.95|5087.45|5085.95|5087.45|5085.95|495
1715340000000|2024-05-10 11:20:00|5087.45|5085.95|5088.45|5086.95|5089.45|5087.95|5086.45|5084.95|1993
1715340300000|2024-05-10 11:25:00|5087.45|5085.95|5088.45|5086.95|5089.45|5087.95|5087.45|5085.95|1168
1715340600000|2024-05-10 11:30:00|5088.95|5087.45|5089.45|5087.95|5090.45|5088.95|5088.45|5086.95|1181
1715340900000|2024-05-10 11:35:00|5090.45|5088.95|5089.45|5087.95|5090.45|5088.95|5088.45|5086.95|2365
1715341200000|2024-05-10 11:40:00|5089.38|5087.88|5092.38|5090.88|5092.38|5090.88|5088.38|5086.88|2820
1715341500000|2024-05-10 11:45:00|5093.38|5091.88|5094.38|5092.88|5094.38|5092.88|5092.38|5090.88|2854
1715341800000|2024-05-10 11:50:00|5093.88|5092.38|5091.38|5089.88|5093.88|5092.38|5091.38|5089.88|2071
1715342100000|2024-05-10 11:55:00|5092.38|5090.88|5091.38|5089.88|5093.38|5091.88|5091.38|5089.88|2410
1715342400000|2024-05-10 12:00:00|5092.38|5090.88|5091.38|5089.88|5092.38|5090.88|5091.38|5089.88|3097
1715342700000|2024-05-10 12:05:00|5092.38|5090.88|5092.38|5090.88|5093.38|5091.88|5091.38|5089.88|2045
1715343000000|2024-05-10 12:10:00|5093.38|5091.88|5094.38|5092.88|5094.38|5092.88|5092.38|5090.88|1741
1715343300000|2024-05-10 12:15:00|5095.38|5093.88|5093.38|5091.88|5095.38|5093.88|5092.38|5090.88|2306
1715343600000|2024-05-10 12:20:00|5092.38|5090.88|5095.38|5093.88|5095.38|5093.88|5092.38|5090.88|2582
1715343900000|2024-05-10 12:25:00|5095.88|5094.38|5093.38|5091.88|5096.38|5094.88|5093.38|5091.88|3132
1715344200000|2024-05-10 12:30:00|5094.38|5092.88|5092.38|5090.88|5094.38|5092.88|5090.38|5088.88|5097
1715344500000|2024-05-10 12:35:00|5091.38|5089.88|5087.38|5085.88|5093.38|5091.88|5087.38|5085.88|3150
1715344800000|2024-05-10 12:40:00|5088.38|5086.88|5090.38|5088.88|5090.38|5088.88|5088.38|5086.88|2587
1715345100000|2024-05-10 12:45:00|5089.38|5087.88|5089.38|5087.88|5090.38|5088.88|5088.38|5086.88|2159
1715345400000|2024-05-10 12:50:00|5088.38|5086.88|5089.38|5087.88|5090.38|5088.88|5088.38|5086.88|7726
1715345700000|2024-05-10 12:55:00|5088.38|5086.88|5089.38|5087.88|5089.38|5087.88|5088.38|5086.88|4147
1715346000000|2024-05-10 13:00:00|5088.38|5086.88|5088.38|5086.88|5088.38|5086.88|5087.38|5085.88|2745
1715346300000|2024-05-10 13:05:00|5089.38|5087.88|5089.38|5087.88|5090.38|5088.88|5088.38|5086.88|3669
1715346600000|2024-05-10 13:10:00|5090.38|5088.88|5088.38|5086.88|5090.38|5088.88|5088.38|5086.88|1617
1715346900000|2024-05-10 13:15:00|5087.38|5085.88|5085.38|5083.88|5087.38|5085.88|5084.38|5082.88|7674
1715347200000|2024-05-10 13:20:00|5084.38|5082.88|5085.38|5083.88|5085.38|5083.88|5083.88|5082.38|7378
1715347500000|2024-05-10 13:25:00|5084.38|5082.88|5085.38|5083.88|5085.38|5083.88|5083.38|5081.88|4246
1715347800000|2024-05-10 13:30:00|5084.38|5082.88|5087.38|5085.88|5087.38|5085.88|5084.38|5082.88|4614
1715348100000|2024-05-10 13:35:00|5088.38|5086.88|5085.38|5083.88|5088.38|5086.88|5085.38|5083.88|5866
1715348400000|2024-05-10 13:40:00|5084.38|5082.88|5082.38|5080.88|5086.38|5084.88|5082.38|5080.88|6752
1715348700000|2024-05-10 13:45:00|5083.38|5081.88|5085.38|5083.88|5086.38|5084.88|5083.38|5081.88|7402
1715349000000|2024-05-10 13:50:00|5086.38|5084.88|5086.38|5084.88|5087.38|5085.88|5084.38|5082.88|2992
1715349300000|2024-05-10 13:55:00|5085.38|5083.88|5088.38|5086.88|5088.38|5086.88|5085.38|5083.88|6047
1715349600000|2024-05-10 14:00:00|5086.88|5085.38|5085.38|5083.88|5087.38|5085.88|5082.38|5080.88|7600
1715349900000|2024-05-10 14:05:00|5086.38|5084.88|5088.38|5086.88|5088.38|5086.88|5085.38|5083.88|10647
1715350200000|2024-05-10 14:10:00|5089.38|5087.88|5087.45|5085.95|5089.38|5087.88|5085.95|5084.45|5890
1715350500000|2024-05-10 14:15:00|5086.45|5084.95|5087.45|5085.95|5089.45|5087.95|5086.45|5084.95|5322
1715350800000|2024-05-10 14:20:00|5086.45|5084.95|5086.45|5084.95|5087.45|5085.95|5084.45|5082.95|5377
1715351100000|2024-05-10 14:25:00|5087.45|5085.95|5086.45|5084.95|5087.45|5085.95|5083.45|5081.95|7920
1715351400000|2024-05-10 14:30:00|5087.45|5085.95|5085.45|5083.95|5087.45|5085.95|5084.45|5082.95|8019
1715351700000|2024-05-10 14:35:00|5086.45|5084.95|5086.45|5084.95|5086.45|5084.95|5084.45|5082.95|6519
1715352000000|2024-05-10 14:40:00|5087.45|5085.95|5090.45|5088.95|5090.45|5088.95|5087.45|5085.95|4556
1715352300000|2024-05-10 14:45:00|5089.45|5087.95|5090.45|5088.95|5091.45|5089.95|5088.45|5086.95|4511
1715352600000|2024-05-10 14:50:00|5091.45|5089.95|5085.45|5083.95|5091.45|5089.95|5085.45|5083.95|8157
1715352900000|2024-05-10 14:55:00|5084.45|5082.95|5085.45|5083.95|5086.45|5084.95|5084.45|5082.95|5164
1715353200000|2024-05-10 15:00:00|5086.45|5084.95|5082.45|5080.95|5086.45|5084.95|5082.45|5080.95|9268
1715353500000|2024-05-10 15:05:00|5081.45|5079.95|5079.45|5077.95|5082.45|5080.95|5078.45|5076.95|10331
1715353800000|2024-05-10 15:10:00|5078.45|5076.95|5079.45|5077.95|5080.45|5078.95|5078.45|5076.95|8549
1715354100000|2024-05-10 15:15:00|5080.45|5078.95|5081.45|5079.95|5082.45|5080.95|5079.45|5077.95|8735
1715354400000|2024-05-10 15:20:00|5081.95|5080.45|5083.45|5081.95|5084.45|5082.95|5081.45|5079.95|12514
1715354700000|2024-05-10 15:25:00|5082.45|5080.95|5082.45|5080.95|5083.45|5081.95|5081.45|5079.95|18619
1715355000000|2024-05-10 15:30:00|5076.31|5074.81|5077.31|5075.81|5079.31|5077.81|5076.31|5074.81|42856
1715355300000|2024-05-10 15:35:00|5078.31|5076.81|5076.31|5074.81|5078.31|5076.81|5074.31|5072.81|28449
1715355600000|2024-05-10 15:40:00|5075.31|5073.81|5074.31|5072.81|5076.31|5074.81|5073.31|5071.81|9936
1715355900000|2024-05-10 15:45:00|5073.31|5071.81|5075.31|5073.81|5076.31|5074.81|5073.31|5071.81|7942
1715356200000|2024-05-10 15:50:00|5076.31|5074.81|5075.31|5073.81|5077.31|5075.81|5075.31|5073.81|7079
1715356500000|2024-05-10 15:55:00|5076.31|5074.81|5077.31|5075.81|5077.31|5075.81|5075.31|5073.81|2868
1715356800000|2024-05-10 16:00:00|5076.31|5074.81|5074.31|5072.81|5076.31|5074.81|5073.31|5071.81|3900
1715357100000|2024-05-10 16:05:00|5073.31|5071.81|5075.31|5073.81|5075.31|5073.81|5073.31|5071.81|1686
1715357400000|2024-05-10 16:10:00|5076.31|5074.81|5076.31|5074.81|5077.31|5075.81|5075.31|5073.81|2124
1715357700000|2024-05-10 16:15:00|5076.81|5075.31|5076.31|5074.81|5077.31|5075.81|5076.31|5074.81|1767
1715358000000|2024-05-10 16:20:00|5077.31|5075.81|5077.31|5075.81|5077.31|5075.81|5077.31|5075.81|684
1715358300000|2024-05-10 16:25:00|5076.31|5074.81|5075.31|5073.81|5076.81|5075.31|5074.31|5072.81|3604
1715358600000|2024-05-10 16:30:00|5076.31|5074.81|5076.31|5074.81|5077.31|5075.81|5075.31|5073.81|789
1715358900000|2024-05-10 16:35:00|5075.31|5073.81|5075.31|5073.81|5076.31|5074.81|5074.31|5072.81|1236
1715359200000|2024-05-10 16:40:00|5076.31|5074.81|5076.31|5074.81|5076.31|5074.81|5075.31|5073.81|470
1715359500000|2024-05-10 16:45:00|5077.31|5075.81|5077.31|5075.81|5077.31|5075.81|5077.31|5075.81|351
1715359800000|2024-05-10 16:50:00|5076.31|5074.81|5077.31|5075.81|5077.31|5075.81|5076.31|5074.81|1021
1715360100000|2024-05-10 16:55:00|5076.31|5074.81|5077.31|5075.81|5077.31|5075.81|5076.31|5074.81|475
1715360400000|2024-05-10 17:00:00|5076.81|5075.31|5075.31|5073.81|5077.31|5075.81|5075.31|5073.81|521
1715360700000|2024-05-10 17:05:00|5074.31|5072.81|5074.31|5072.81|5075.31|5073.81|5074.31|5072.81|848
1715361000000|2024-05-10 17:10:00|5073.31|5071.81|5074.31|5072.81|5075.31|5073.81|5073.31|5071.81|528
1715361300000|2024-05-10 17:15:00|5075.31|5073.81|5074.31|5072.81|5075.31|5073.81|5074.31|5072.81|573
1715361600000|2024-05-10 17:20:00|5073.31|5071.81|5074.31|5072.81|5074.31|5072.81|5073.31|5071.81|324
1715361900000|2024-05-10 17:25:00|5073.31|5071.81|5074.31|5072.81|5075.31|5073.81|5073.31|5071.81|295
1715362200000|2024-05-10 17:30:00|5073.31|5071.81|5074.31|5072.81|5074.31|5072.81|5073.31|5071.81|216
1715362500000|2024-05-10 17:35:00|5075.31|5073.81|5074.31|5072.81|5075.31|5073.81|5074.31|5072.81|533
1715362800000|2024-05-10 17:40:00|5075.31|5073.81|5074.31|5072.81|5075.31|5073.81|5074.31|5072.81|255
1715363100000|2024-05-10 17:45:00|5073.31|5071.81|5074.31|5072.81|5075.31|5073.81|5073.31|5071.81|723
1715363400000|2024-05-10 17:50:00|5075.31|5073.81|5075.31|5073.81|5076.31|5074.81|5075.31|5073.81|212
1715363700000|2024-05-10 17:55:00|5076.31|5074.81|5076.31|5074.81|5076.31|5074.81|5075.31|5073.81|2193
1715364000000|2024-05-10 18:00:00|5075.31|5073.81|5074.31|5072.81|5075.31|5073.81|5074.31|5072.81|700
1715364300000|2024-05-10 18:05:00|5075.31|5073.81|5076.31|5074.81|5076.31|5074.81|5075.31|5073.81|510
1715364600000|2024-05-10 18:10:00|5077.31|5075.81|5076.31|5074.81|5077.31|5075.81|5076.31|5074.81|253
1715364900000|2024-05-10 18:15:00|5077.31|5075.81|5077.31|5075.81|5077.31|5075.81|5076.31|5074.81|114
1715365200000|2024-05-10 18:20:00|5076.31|5074.81|5076.31|5074.81|5076.31|5074.81|5075.31|5073.81|132
1715365500000|2024-05-10 18:25:00|5075.31|5073.81|5076.31|5074.81|5076.31|5074.81|5075.31|5073.81|308
1715365800000|2024-05-10 18:30:00|5075.31|5073.81|5075.31|5073.81|5076.31|5074.81|5075.31|5073.81|300
1715366100000|2024-05-10 18:35:00|5076.31|5074.81|5075.31|5073.81|5076.31|5074.81|5075.31|5073.81|248
1715366400000|2024-05-10 18:40:00|5076.31|5074.81|5076.31|5074.81|5076.31|5074.81|5075.31|5073.81|702
1715366700000|2024-05-10 18:45:00|5075.31|5073.81|5076.31|5074.81|5076.31|5074.81|5075.31|5073.81|197
1715367000000|2024-05-10 18:50:00|5077.31|5075.81|5077.31|5075.81|5077.31|5075.81|5077.31|5075.81|359
1715367300000|2024-05-10 18:55:00|5076.31|5074.81|5077.31|5075.81|5077.31|5075.81|5076.31|5074.81|269
1715367600000|2024-05-10 19:00:00|5076.31|5074.81|5077.31|5075.81|5077.31|5075.81|5076.31|5074.81|850
1715367900000|2024-05-10 19:05:00|5076.31|5074.81|5077.31|5075.81|5077.31|5075.81|5076.31|5074.81|2036
1715368200000|2024-05-10 19:10:00|5076.81|5075.31|5078.31|5076.81|5078.31|5076.81|5076.31|5074.81|678
1715368500000|2024-05-10 19:15:00|5077.81|5076.31|5079.31|5077.81|5079.31|5077.81|5077.31|5075.81|581
1715368800000|2024-05-10 19:20:00|5078.31|5076.81|5079.31|5077.81|5080.31|5078.81|5078.31|5076.81|404
1715369100000|2024-05-10 19:25:00|5080.31|5078.81|5080.31|5078.81|5081.31|5079.81|5079.31|5077.81|1460
1715369400000|2024-05-10 19:30:00|5081.31|5079.81|5080.31|5078.81|5081.31|5079.81|5079.31|5077.81|1178
1715369700000|2024-05-10 19:35:00|5081.31|5079.81|5081.31|5079.81|5081.31|5079.81|5080.31|5078.81|710
1715370000000|2024-05-10 19:40:00|5080.31|5078.81|5079.31|5077.81|5080.31|5078.81|5079.31|5077.81|801
1715370300000|2024-05-10 19:45:00|5078.31|5076.81|5078.31|5076.81|5078.31|5076.81|5078.31|5076.81|467
1715370600000|2024-05-10 19:50:00|5079.31|5077.81|5080.31|5078.81|5080.31|5078.81|5078.31|5076.81|1114
1715370900000|2024-05-10 19:55:00|5079.31|5077.81|5080.31|5078.81|5080.31|5078.81|5079.31|5077.81|2585
1715371200000|2024-05-10 20:00:00|5080.06|5077.06|5078.36|5075.36|5080.06|5077.06|5077.46|5074.46|7
1715371500000|2024-05-10 20:05:00|5078.66|5075.66|5078.66|5075.66|5079.16|5076.16|5077.96|5074.96|0
1715371800000|2024-05-10 20:10:00|5078.86|5075.86|5078.36|5075.36|5079.16|5076.16|5078.36|5075.36|0
1715372100000|2024-05-10 20:15:00|5078.66|5075.66|5077.46|5074.46|5078.66|5075.66|5077.46|5074.46|0
1715372400000|2024-05-10 20:20:00|5077.66|5074.66|5077.96|5074.96|5078.36|5075.36|5077.46|5074.46|0
1715372700000|2024-05-10 20:25:00|5077.66|5074.66|5077.46|5074.46|5077.96|5074.96|5077.46|5074.46|0
1715373000000|2024-05-10 20:30:00|5077.16|5074.16|5076.66|5073.66|5077.46|5074.46|5076.66|5073.66|0
1715373300000|2024-05-10 20:35:00|5076.96|5073.96|5076.46|5073.46|5077.16|5074.16|5076.26|5073.26|0
1715373600000|2024-05-10 20:40:00|5076.66|5073.66|5076.26|5073.26|5076.66|5073.66|5075.96|5072.96|0
1715373900000|2024-05-10 20:45:00|5075.96|5072.96|5076.66|5073.66|5076.66|5073.66|5075.76|5072.76|0
1715374200000|2024-05-10 20:50:00|5076.56|5073.56|5076.46|5073.46|5076.96|5073.96|5076.26|5073.26|0
1715374500000|2024-05-10 20:55:00|5076.66|5073.66|5075.96|5072.96|5076.96|5073.96|5075.26|5072.26|0
1715551200000|2024-05-12 22:00:00|5081.6|5078.6|5082.5|5079.5|5082.8|5079.8|5081.3|5078.3|0
1715551500000|2024-05-12 22:05:00|5082.4|5079.4|5080.6|5077.6|5082.5|5079.5|5080.4|5077.4|0
1715551800000|2024-05-12 22:10:00|5080.7|5077.7|5081.1|5078.1|5081.3|5078.3|5080.6|5077.6|0
1715552100000|2024-05-12 22:15:00|5076.1|5073.1|5076.7|5073.7|5076.7|5073.7|5075.7|5072.7|0
1715552400000|2024-05-12 22:20:00|5077.1|5074.1|5077.1|5074.1|5077.1|5074.1|5076.9|5073.9|0
1715552700000|2024-05-12 22:25:00|5076.9|5073.9|5077.1|5074.1|5077.1|5074.1|5076.7|5073.7|0
1715553000000|2024-05-12 22:30:00|5082.5|5079.5|5083.7|5080.7|5083.9|5080.9|5082.5|5079.5|0
1715553300000|2024-05-12 22:35:00|5083.6|5080.6|5083.3|5080.3|5083.7|5080.7|5083.3|5080.3|0
1715553600000|2024-05-12 22:40:00|5083.1|5080.1|5083.4|5080.4|5083.6|5080.6|5083.1|5080.1|0
1715553900000|2024-05-12 22:45:00|5078.1|5075.1|5078.1|5075.1|5078.4|5075.4|5077.9|5074.9|0
1715554200000|2024-05-12 22:50:00|5077.9|5074.9|5078.1|5075.1|5078.4|5075.4|5077.9|5074.9|0
1715554500000|2024-05-12 22:55:00|5078.4|5075.4|5078.1|5075.1|5078.4|5075.4|5077.6|5074.6|0
1715554800000|2024-05-12 23:00:00|5078.4|5075.4|5078.4|5075.4|5078.6|5075.6|5077.4|5074.4|0
1715555100000|2024-05-12 23:05:00|5078.5|5075.5|5078.8|5075.8|5079.3|5076.3|5078.5|5075.5|0
1715555400000|2024-05-12 23:10:00|5078.6|5075.6|5078.4|5075.4|5078.8|5075.8|5078.4|5075.4|0
1715555700000|2024-05-12 23:15:00|5078.1|5075.1|5078.5|5075.5|5078.6|5075.6|5078.1|5075.1|0
1715556000000|2024-05-12 23:20:00|5078.4|5075.4|5078.6|5075.6|5078.8|5075.8|5078.4|5075.4|0
1715556300000|2024-05-12 23:25:00|5078.8|5075.8|5078.8|5075.8|5079.3|5076.3|5078.6|5075.6|0
1715556600000|2024-05-12 23:30:00|5078.6|5075.6|5078.6|5075.6|5078.8|5075.8|5078.1|5075.1|0
1715556900000|2024-05-12 23:35:00|5078.8|5075.8|5078.5|5075.5|5078.8|5075.8|5078.4|5075.4|0
1715557200000|2024-05-12 23:40:00|5078.6|5075.6|5078.4|5075.4|5078.6|5075.6|5078.4|5075.4|0
1715557500000|2024-05-12 23:45:00|5078.1|5075.1|5078.6|5075.6|5078.6|5075.6|5078.1|5075.1|0
1715557800000|2024-05-12 23:50:00|5078.4|5075.4|5078.1|5075.1|5078.4|5075.4|5077.9|5074.9|0
1715558100000|2024-05-12 23:55:00|5078|5075|5078.1|5075.1|5078.4|5075.4|5077.9|5074.9|0
1715558400000|2024-05-13 00:00:00|5083.5|5080.5|5083.7|5080.7|5083.9|5080.9|5083.1|5080.1|0
1715558700000|2024-05-13 00:05:00|5083.6|5080.6|5083.3|5080.3|5083.7|5080.7|5081.8|5078.8|0
1715559000000|2024-05-13 00:10:00|5083.5|5080.5|5084.7|5081.7|5085|5082|5083.4|5080.4|0
1715559300000|2024-05-13 00:15:00|5079.8|5076.8|5079.1|5077.1|5083.1|5081.1|5079.1|5076.3|609
1715559600000|2024-05-13 00:20:00|5078.1|5076.1|5077.1|5075.1|5079.1|5077.1|5077.1|5075.1|262
1715559900000|2024-05-13 00:25:00|5078.1|5076.1|5078.1|5076.1|5079.1|5077.1|5077.1|5075.1|302
1715560200000|2024-05-13 00:30:00|5079.1|5077.1|5078.1|5076.1|5079.1|5077.1|5078.1|5076.1|120
1715560500000|2024-05-13 00:35:00|5079.1|5077.1|5078.1|5076.1|5079.1|5077.1|5078.1|5076.1|160
1715560800000|2024-05-13 00:40:00|5079.1|5077.1|5079.1|5077.1|5080.1|5078.1|5079.1|5077.1|150
1715561100000|2024-05-13 00:45:00|5080.1|5078.1|5079.1|5077.1|5080.1|5078.1|5079.1|5077.1|133
1715561400000|2024-05-13 00:50:00|5079.6|5077.6|5079.1|5077.1|5079.6|5077.6|5079.1|5077.1|48
1715561700000|2024-05-13 00:55:00|5080.1|5078.1|5079.1|5077.1|5080.1|5078.1|5079.1|5077.1|58
1715562000000|2024-05-13 01:00:00|5080.1|5078.1|5079.1|5077.1|5080.1|5078.1|5079.1|5077.1|152
1715562300000|2024-05-13 01:05:00|||||||||8
1715562600000|2024-05-13 01:10:00|5078.1|5076.1|5080.1|5078.1|5080.1|5078.1|5078.1|5076.1|174
1715562900000|2024-05-13 01:15:00|5079.1|5077.1|5078.1|5076.1|5079.1|5077.1|5077.1|5075.1|210
1715563200000|2024-05-13 01:20:00|5079.1|5077.1|5078.1|5076.1|5080.1|5078.1|5078.1|5076.1|75
1715563500000|2024-05-13 01:25:00|5078.6|5076.6|5078.1|5076.1|5079.1|5077.1|5078.1|5076.1|74
1715563800000|2024-05-13 01:30:00|5079.1|5077.1|5079.1|5077.1|5079.6|5077.6|5079.1|5077.1|30
1715564100000|2024-05-13 01:35:00|5079.6|5077.6|5080.1|5078.1|5080.1|5078.1|5079.1|5077.1|72
1715564400000|2024-05-13 01:40:00|5079.1|5077.1|5078.1|5076.1|5079.1|5077.1|5078.1|5076.1|30
1715564700000|2024-05-13 01:45:00|5079.1|5077.1|5079.1|5077.1|5079.1|5077.1|5079.1|5077.1|20
1715565000000|2024-05-13 01:50:00|5078.1|5076.1|5079.1|5077.1|5079.1|5077.1|5078.1|5076.1|57
1715565300000|2024-05-13 01:55:00|5078.6|5076.6|5079.1|5077.1|5079.1|5077.1|5078.6|5076.6|22
1715565600000|2024-05-13 02:00:00|5080.1|5078.1|5078.1|5076.1|5080.1|5078.1|5078.1|5076.1|76
1715565900000|2024-05-13 02:05:00|||||||||11
1715566200000|2024-05-13 02:10:00|||||||||19
1715566500000|2024-05-13 02:15:00|||||||||19
1715566800000|2024-05-13 02:20:00|||||||||45
1715567100000|2024-05-13 02:25:00|5077.6|5075.6|5077.1|5075.1|5077.6|5075.6|5077.1|5075.1|40
1715567400000|2024-05-13 02:30:00|5078.1|5076.1|5078.1|5076.1|5078.6|5076.6|5078.1|5076.1|51
1715567700000|2024-05-13 02:35:00|5079.1|5077.1|5079.1|5077.1|5079.1|5077.1|5079.1|5077.1|54
1715568000000|2024-05-13 02:40:00|5080.1|5078.1|5080.1|5078.1|5080.1|5078.1|5080.1|5078.1|81
1715568300000|2024-05-13 02:45:00|||||||||20
1715568600000|2024-05-13 02:50:00|5079.6|5077.6|5079.1|5077.1|5080.1|5078.1|5079.1|5077.1|35
1715568900000|2024-05-13 02:55:00|||||||||17
1715569200000|2024-05-13 03:00:00|||||||||23
1715569500000|2024-05-13 03:05:00|||||||||6
1715569800000|2024-05-13 03:10:00|||||||||6
1715570100000|2024-05-13 03:15:00|||||||||6
1715570400000|2024-05-13 03:20:00|5079.6|5077.6|5081.1|5079.1|5082.1|5080.1|5079.6|5077.6|205
1715570700000|2024-05-13 03:25:00|5082.1|5080.1|5082.1|5080.1|5082.1|5080.1|5081.1|5079.1|20
1715571000000|2024-05-13 03:30:00|5081.1|5079.1|5081.1|5079.1|5081.1|5079.1|5081.1|5079.1|24
1715571300000|2024-05-13 03:35:00|5082.1|5080.1|5082.1|5080.1|5082.1|5080.1|5082.1|5080.1|254
1715571600000|2024-05-13 03:40:00|||||||||130
1715571900000|2024-05-13 03:45:00|5081.6|5079.6|5082.1|5080.1|5082.1|5080.1|5081.1|5079.1|34
1715572200000|2024-05-13 03:50:00|5081.1|5079.1|5082.1|5080.1|5082.1|5080.1|5081.1|5079.1|63
1715572500000|2024-05-13 03:55:00|5081.1|5079.1|5081.1|5079.1|5081.6|5079.6|5081.1|5079.1|28
1715572800000|2024-05-13 04:00:00|||||||||19
1715573100000|2024-05-13 04:05:00|||||||||8
1715573400000|2024-05-13 04:10:00|5080.1|5078.1|5080.1|5078.1|5080.1|5078.1|5080.1|5078.1|19
1715573700000|2024-05-13 04:15:00|||||||||8
1715574000000|2024-05-13 04:20:00|5079.1|5077.1|5080.1|5078.1|5080.1|5078.1|5079.1|5077.1|27
1715574300000|2024-05-13 04:25:00|||||||||26
1715574600000|2024-05-13 04:30:00|5079.1|5077.1|5080.1|5078.1|5080.1|5078.1|5079.1|5077.1|89
1715574900000|2024-05-13 04:35:00|5079.6|5077.6|5080.1|5078.1|5080.1|5078.1|5079.1|5077.1|19
1715575200000|2024-05-13 04:40:00|||||||||10
1715575500000|2024-05-13 04:45:00|||||||||14
1715575800000|2024-05-13 04:50:00|||||||||2
1715576100000|2024-05-13 04:55:00|5081.1|5079.1|5083.1|5081.1|5083.1|5081.1|5081.1|5079.1|527
1715576400000|2024-05-13 05:00:00|5082.1|5080.1|5083.1|5081.1|5083.1|5081.1|5082.1|5080.1|180
1715576700000|2024-05-13 05:05:00|||||||||227
1715577000000|2024-05-13 05:10:00|5082.1|5080.1|5083.1|5081.1|5083.1|5081.1|5082.1|5080.1|175
1715577300000|2024-05-13 05:15:00|||||||||1
1715577600000|2024-05-13 05:20:00|5082.1|5080.1|5082.1|5080.1|5082.1|5080.1|5082.1|5080.1|141
1715577900000|2024-05-13 05:25:00|5083.1|5081.1|5083.1|5081.1|5083.1|5081.1|5082.1|5080.1|408
1715578200000|2024-05-13 05:30:00|5083.6|5081.6|5084.1|5082.1|5084.1|5082.1|5083.1|5081.1|236
1715578500000|2024-05-13 05:35:00|5083.1|5081.1|5083.6|5081.6|5084.1|5082.1|5083.1|5081.1|78
1715578800000|2024-05-13 05:40:00|5083.1|5081.1|5084.1|5082.1|5084.1|5082.1|5083.1|5081.1|183
1715579100000|2024-05-13 05:45:00|5084.6|5082.6|5085.1|5083.1|5085.1|5083.1|5084.1|5082.1|197
1715579400000|2024-05-13 05:50:00|||||||||82
1715579700000|2024-05-13 05:55:00|5085.6|5083.6|5086.1|5084.1|5086.1|5084.1|5085.6|5083.6|93
1715580000000|2024-05-13 06:00:00|5085.85|5084.35|5087.85|5086.35|5087.85|5086.35|5085.85|5084.35|896
1715580300000|2024-05-13 06:05:00|5086.85|5085.35|5085.85|5084.35|5087.85|5086.35|5085.85|5084.35|524
1715580600000|2024-05-13 06:10:00|5084.85|5083.35|5084.85|5083.35|5085.85|5084.35|5084.85|5083.35|262
1715580900000|2024-05-13 06:15:00|5083.85|5082.35|5084.85|5083.35|5084.85|5083.35|5083.85|5082.35|453
1715581200000|2024-05-13 06:20:00|5083.85|5082.35|5085.85|5084.35|5085.85|5084.35|5083.85|5082.35|135
1715581500000|2024-05-13 06:25:00|5086.85|5085.35|5086.85|5085.35|5086.85|5085.35|5085.85|5084.35|422
1715581800000|2024-05-13 06:30:00|5085.85|5084.35|5084.85|5083.35|5085.85|5084.35|5083.85|5082.35|381
1715582100000|2024-05-13 06:35:00|5085.85|5084.35|5086.85|5085.35|5086.85|5085.35|5085.85|5084.35|730
1715582400000|2024-05-13 06:40:00|5085.85|5084.35|5085.85|5084.35|5085.85|5084.35|5085.85|5084.35|116
1715582700000|2024-05-13 06:45:00|||||||||178
1715583000000|2024-05-13 06:50:00|5086.85|5085.35|5086.85|5085.35|5086.85|5085.35|5086.85|5085.35|420
1715583300000|2024-05-13 06:55:00|5085.85|5084.35|5084.85|5083.35|5085.85|5084.35|5083.85|5082.35|823
1715583600000|2024-05-13 07:00:00|5086.85|5085.35|5085.85|5084.35|5089.85|5088.35|5084.85|5083.35|6936
1715583900000|2024-05-13 07:05:00|5084.85|5083.35|5088.85|5087.35|5088.85|5087.35|5084.85|5083.35|6503
1715584200000|2024-05-13 07:10:00|5087.85|5086.35|5084.85|5083.35|5087.85|5086.35|5084.85|5083.35|1624
1715584500000|2024-05-13 07:15:00|5085.85|5084.35|5083.85|5082.35|5085.85|5084.35|5082.85|5081.35|2049
1715584800000|2024-05-13 07:20:00|5082.85|5081.35|5082.85|5081.35|5083.85|5082.35|5082.85|5081.35|1047
1715585100000|2024-05-13 07:25:00|5083.85|5082.35|5082.85|5081.35|5083.85|5082.35|5081.85|5080.35|1448
1715585400000|2024-05-13 07:30:00|5083.85|5082.35|5082.85|5081.35|5083.85|5082.35|5081.85|5080.35|2993
1715585700000|2024-05-13 07:35:00|5081.85|5080.35|5080.85|5079.35|5082.85|5081.35|5080.85|5079.35|1391
1715586000000|2024-05-13 07:40:00|5080.94|5079.44|5077.94|5076.44|5081.94|5080.44|5077.94|5076.44|7363
1715586300000|2024-05-13 07:45:00|5078.94|5077.44|5077.94|5076.44|5079.94|5078.44|5077.94|5076.44|2876
1715586600000|2024-05-13 07:50:00|5078.94|5077.44|5078.94|5077.44|5078.94|5077.44|5076.94|5075.44|1189
1715586900000|2024-05-13 07:55:00|5077.94|5076.44|5079.94|5078.44|5079.94|5078.44|5077.94|5076.44|580
1715587200000|2024-05-13 08:00:00|5078.94|5077.44|5078.94|5077.44|5081.94|5080.44|5078.94|5077.44|2724
1715587500000|2024-05-13 08:05:00|5079.94|5078.44|5080.94|5079.44|5080.94|5079.44|5079.94|5078.44|1150
1715587800000|2024-05-13 08:10:00|5079.94|5078.44|5080.94|5079.44|5080.94|5079.44|5078.94|5077.44|1165
1715588100000|2024-05-13 08:15:00|5079.94|5078.44|5076.94|5075.44|5079.94|5078.44|5076.94|5075.44|2621
1715588400000|2024-05-13 08:20:00|5077.94|5076.44|5078.94|5077.44|5078.94|5077.44|5076.94|5075.44|3760
1715588700000|2024-05-13 08:25:00|5077.94|5076.44|5080.94|5079.44|5080.94|5079.44|5077.94|5076.44|2122
1715589000000|2024-05-13 08:30:00|5079.94|5078.44|5078.94|5077.44|5080.94|5079.44|5077.94|5076.44|1810
1715589300000|2024-05-13 08:35:00|5077.94|5076.44|5077.94|5076.44|5077.94|5076.44|5076.94|5075.44|858
1715589600000|2024-05-13 08:40:00|5076.94|5075.44|5077.94|5076.44|5077.94|5076.44|5076.94|5075.44|1366
1715589900000|2024-05-13 08:45:00|5076.94|5075.44|5076.94|5075.44|5077.94|5076.44|5075.94|5074.44|1229
1715590200000|2024-05-13 08:50:00|5075.94|5074.44|5076.94|5075.44|5077.94|5076.44|5075.94|5074.44|1025
1715590500000|2024-05-13 08:55:00|5075.94|5074.44|5074.94|5073.44|5077.94|5076.44|5074.94|5073.44|1410
1715590800000|2024-05-13 09:00:00|5075.94|5074.44|5077.94|5076.44|5077.94|5076.44|5074.94|5073.44|5510
1715591100000|2024-05-13 09:05:00|5077.44|5075.94|5076.94|5075.44|5077.94|5076.44|5075.94|5074.44|1533
1715591400000|2024-05-13 09:10:00|5076.44|5074.94|5075.94|5074.44|5077.94|5076.44|5075.94|5074.44|5459
1715591700000|2024-05-13 09:15:00|5076.94|5075.44|5076.94|5075.44|5077.94|5076.44|5076.94|5075.44|2289
1715592000000|2024-05-13 09:20:00|5077.94|5076.44|5076.94|5075.44|5078.94|5077.44|5075.94|5074.44|1399
1715592300000|2024-05-13 09:25:00|5077.94|5076.44|5077.94|5076.44|5077.94|5076.44|5076.44|5074.94|2872
1715592600000|2024-05-13 09:30:00|5076.94|5075.44|5075.94|5074.44|5076.94|5075.44|5075.94|5074.44|13382
1715592900000|2024-05-13 09:35:00|5074.94|5073.44|5077.94|5076.44|5077.94|5076.44|5074.94|5073.44|1217
1715593200000|2024-05-13 09:40:00|5076.94|5075.44|5075.94|5074.44|5077.94|5076.44|5075.94|5074.44|1269
1715593500000|2024-05-13 09:45:00|5076.94|5075.44|5075.94|5074.44|5076.94|5075.44|5075.94|5074.44|2431
1715593800000|2024-05-13 09:50:00|5074.94|5073.44|5074.94|5073.44|5075.94|5074.44|5074.94|5073.44|939
1715594100000|2024-05-13 09:55:00|5075.94|5074.44|5075.94|5074.44|5076.94|5075.44|5074.94|5073.44|748
1715594400000|2024-05-13 10:00:00|5074.94|5073.44|5074.94|5073.44|5075.94|5074.44|5073.94|5072.44|3052
1715594700000|2024-05-13 10:05:00|5073.94|5072.44|5073.94|5072.44|5074.94|5073.44|5073.94|5072.44|657
1715595000000|2024-05-13 10:10:00|5074.94|5073.44|5073.94|5072.44|5074.94|5073.44|5073.94|5072.44|1083
1715595300000|2024-05-13 10:15:00|5074.94|5073.44|5074.94|5073.44|5074.94|5073.44|5073.94|5072.44|831
1715595600000|2024-05-13 10:20:00|5073.94|5072.44|5073.94|5072.44|5074.94|5073.44|5073.94|5072.44|1212
1715595900000|2024-05-13 10:25:00|5074.94|5073.44|5073.94|5072.44|5074.94|5073.44|5072.94|5071.44|2801
1715596200000|2024-05-13 10:30:00|5074.94|5073.44|5075.94|5074.44|5075.94|5074.44|5073.94|5072.44|1788
1715596500000|2024-05-13 10:35:00|5074.94|5073.44|5075.94|5074.44|5075.94|5074.44|5073.94|5072.44|888
1715596800000|2024-05-13 10:40:00|5076.94|5075.44|5073.94|5072.44|5076.94|5075.44|5073.94|5072.44|1256
1715597100000|2024-05-13 10:45:00|5074.44|5072.94|5073.94|5072.44|5074.94|5073.44|5073.94|5072.44|1953
1715597400000|2024-05-13 10:50:00|5074.44|5072.94|5075.94|5074.44|5075.94|5074.44|5073.94|5072.44|808
1715597700000|2024-05-13 10:55:00|5074.94|5073.44|5075.94|5074.44|5075.94|5074.44|5074.94|5073.44|839
1715598000000|2024-05-13 11:00:00|5074.94|5073.44|5074.94|5073.44|5075.94|5074.44|5074.94|5073.44|1519
1715598300000|2024-05-13 11:05:00|5073.94|5072.44|5074.94|5073.44|5074.94|5073.44|5073.94|5072.44|1179
1715598600000|2024-05-13 11:10:00|5075.94|5074.44|5075.94|5074.44|5076.94|5075.44|5074.94|5073.44|715
1715598900000|2024-05-13 11:15:00|5076.94|5075.44|5075.94|5074.44|5077.94|5076.44|5075.94|5074.44|662
1715599200000|2024-05-13 11:20:00|5076.94|5075.44|5078.94|5077.44|5078.94|5077.44|5076.94|5075.44|1752
1715599500000|2024-05-13 11:25:00|5077.94|5076.44|5076.94|5075.44|5077.94|5076.44|5076.94|5075.44|14562
1715599800000|2024-05-13 11:30:00|5075.94|5074.44|5075.94|5074.44|5077.94|5076.44|5075.94|5074.44|3057
1715600100000|2024-05-13 11:35:00|5074.94|5073.44|5074.94|5073.44|5076.94|5075.44|5074.94|5073.44|1162
1715600400000|2024-05-13 11:40:00|5075.12|5073.62|5076.12|5074.62|5077.12|5075.62|5075.12|5073.62|1991
1715600700000|2024-05-13 11:45:00|5077.12|5075.62|5078.12|5076.62|5079.12|5077.62|5077.12|5075.62|1831
1715601000000|2024-05-13 11:50:00|5079.12|5077.62|5078.12|5076.62|5079.12|5077.62|5078.12|5076.62|6116
1715601300000|2024-05-13 11:55:00|5079.12|5077.62|5078.12|5076.62|5079.12|5077.62|5078.12|5076.62|1931
1715601600000|2024-05-13 12:00:00|5077.12|5075.62|5078.12|5076.62|5078.12|5076.62|5077.12|5075.62|708
1715601900000|2024-05-13 12:05:00|5077.12|5075.62|5078.12|5076.62|5078.12|5076.62|5077.12|5075.62|2895
1715602200000|2024-05-13 12:10:00|5077.12|5075.62|5076.12|5074.62|5077.12|5075.62|5076.12|5074.62|1984
1715602500000|2024-05-13 12:15:00|5075.12|5073.62|5074.12|5072.62|5076.12|5074.62|5074.12|5072.62|1736
1715602800000|2024-05-13 12:20:00|5073.12|5071.62|5075.12|5073.62|5075.12|5073.62|5073.12|5071.62|1041
1715603100000|2024-05-13 12:25:00|5076.12|5074.62|5074.12|5072.62|5076.12|5074.62|5074.12|5072.62|1682
1715603400000|2024-05-13 12:30:00|5075.12|5073.62|5074.12|5072.62|5075.12|5073.62|5074.12|5072.62|836
1715603700000|2024-05-13 12:35:00|5075.12|5073.62|5075.12|5073.62|5076.12|5074.62|5074.12|5072.62|1737
1715604000000|2024-05-13 12:40:00|5076.12|5074.62|5076.12|5074.62|5078.12|5076.62|5075.12|5073.62|3725
1715604300000|2024-05-13 12:45:00|5077.12|5075.62|5076.12|5074.62|5077.12|5075.62|5074.12|5072.62|1968
1715604600000|2024-05-13 12:50:00|5075.12|5073.62|5075.12|5073.62|5077.12|5075.62|5075.12|5073.62|1434
1715604900000|2024-05-13 12:55:00|5074.12|5072.62|5074.12|5072.62|5075.12|5073.62|5074.12|5072.62|3712
1715605200000|2024-05-13 13:00:00|5073.12|5071.62|5074.12|5072.62|5075.12|5073.62|5073.12|5071.62|4497
1715605500000|2024-05-13 13:05:00|5073.12|5071.62|5073.12|5071.62|5074.12|5072.62|5073.12|5071.62|10949
1715605800000|2024-05-13 13:10:00|5072.12|5070.62|5072.12|5070.62|5072.12|5070.62|5072.12|5070.62|1998
1715606100000|2024-05-13 13:15:00|5071.12|5069.62|5071.12|5069.62|5072.12|5070.62|5071.12|5069.62|3894
1715606400000|2024-05-13 13:20:00|5072.12|5070.62|5071.12|5069.62|5072.12|5070.62|5070.12|5068.62|2430
1715606700000|2024-05-13 13:25:00|5072.12|5070.62|5070.12|5068.62|5072.12|5070.62|5070.12|5068.62|2544
1715607000000|2024-05-13 13:30:00|5071.12|5069.62|5070.12|5068.62|5071.12|5069.62|5069.12|5067.62|4330
1715607300000|2024-05-13 13:35:00|5071.12|5069.62|5069.12|5067.62|5071.12|5069.62|5069.12|5067.62|2438
1715607600000|2024-05-13 13:40:00|5068.12|5066.62|5071.12|5069.62|5072.12|5070.62|5068.12|5066.62|4772
1715607900000|2024-05-13 13:45:00|5070.12|5068.62|5072.12|5070.62|5073.12|5071.62|5070.12|5068.62|6494
1715608200000|2024-05-13 13:50:00|5073.12|5071.62|5076.12|5074.62|5076.12|5074.62|5073.12|5071.62|8351
1715608500000|2024-05-13 13:55:00|5075.12|5073.62|5078.12|5076.62|5079.12|5077.62|5075.12|5073.62|5112
1715608800000|2024-05-13 14:00:00|5079.12|5077.62|5079.12|5077.62|5079.12|5077.62|5078.12|5076.62|2548
1715609100000|2024-05-13 14:05:00|5080.12|5078.62|5079.12|5077.62|5080.12|5078.62|5077.12|5075.62|3595
1715609400000|2024-05-13 14:10:00|5079.11|5077.61|5078.11|5076.61|5080.11|5078.61|5078.11|5076.61|2480
1715609700000|2024-05-13 14:15:00|5077.11|5075.61|5076.11|5074.61|5079.11|5077.61|5076.11|5074.61|3689
1715610000000|2024-05-13 14:20:00|5075.61|5074.11|5079.11|5077.61|5079.11|5077.61|5075.11|5073.61|2581
1715610300000|2024-05-13 14:25:00|5078.11|5076.61|5077.11|5075.61|5079.11|5077.61|5076.11|5074.61|2461
1715610600000|2024-05-13 14:30:00|5076.11|5074.61|5079.11|5077.61|5080.11|5078.61|5075.11|5073.61|6286
1715610900000|2024-05-13 14:35:00|5079.61|5078.11|5082.11|5080.61|5082.11|5080.61|5079.61|5078.11|3303
1715611200000|2024-05-13 14:40:00|5081.11|5079.61|5081.11|5079.61|5082.11|5080.61|5079.11|5077.61|3128
1715611500000|2024-05-13 14:45:00|5080.11|5078.61|5082.11|5080.61|5083.11|5081.61|5080.11|5078.61|3326
1715611800000|2024-05-13 14:50:00|5083.11|5081.61|5081.11|5079.61|5083.11|5081.61|5081.11|5079.61|7687
1715612100000|2024-05-13 14:55:00|5082.11|5080.61|5080.11|5078.61|5082.11|5080.61|5079.11|5077.61|3489
1715612400000|2024-05-13 15:00:00|5081.11|5079.61|5076.11|5074.61|5081.11|5079.61|5076.11|5074.61|3489
1715612700000|2024-05-13 15:05:00|5077.11|5075.61|5079.11|5077.61|5079.11|5077.61|5076.11|5074.61|3987
1715613000000|2024-05-13 15:10:00|5080.11|5078.61|5080.11|5078.61|5080.11|5078.61|5079.11|5077.61|5572
1715613300000|2024-05-13 15:15:00|5079.11|5077.61|5080.11|5078.61|5081.11|5079.61|5079.11|5077.61|3576
1715613600000|2024-05-13 15:20:00|5079.11|5077.61|5079.11|5077.61|5079.11|5077.61|5079.11|5077.61|4962
1715613900000|2024-05-13 15:25:00|5078.11|5076.61|5078.11|5076.61|5079.11|5077.61|5078.11|5076.61|19120
1715614200000|2024-05-13 15:30:00|5077.11|5075.61|5079.11|5077.61|5079.11|5077.61|5077.11|5075.61|31074
1715614500000|2024-05-13 15:35:00|5078.11|5076.61|5077.11|5075.61|5078.11|5076.61|5076.11|5074.61|16160
1715614800000|2024-05-13 15:40:00|5078.11|5076.61|5077.11|5075.61|5078.11|5076.61|5077.11|5075.61|3162
1715615100000|2024-05-13 15:45:00|5078.11|5076.61|5078.11|5076.61|5078.11|5076.61|5077.11|5075.61|2738
1715615400000|2024-05-13 15:50:00|5077.11|5075.61|5077.11|5075.61|5078.11|5076.61|5077.11|5075.61|2450
1715615700000|2024-05-13 15:55:00|5076.11|5074.61|5076.11|5074.61|5077.11|5075.61|5076.11|5074.61|3472
1715616000000|2024-05-13 16:00:00|5077.11|5075.61|5077.11|5075.61|5077.11|5075.61|5076.11|5074.61|1305
1715616300000|2024-05-13 16:05:00|5078.11|5076.61|5077.11|5075.61|5078.11|5076.61|5076.11|5074.61|1938
1715616600000|2024-05-13 16:10:00|5076.11|5074.61|5076.11|5074.61|5076.11|5074.61|5076.11|5074.61|654
1715616900000|2024-05-13 16:15:00|5075.11|5073.61|5076.11|5074.61|5077.11|5075.61|5075.11|5073.61|1514
1715617200000|2024-05-13 16:20:00|5077.11|5075.61|5076.11|5074.61|5077.11|5075.61|5076.11|5074.61|483
1715617500000|2024-05-13 16:25:00|||||||||299
1715617800000|2024-05-13 16:30:00|5077.11|5075.61|5076.11|5074.61|5077.11|5075.61|5076.11|5074.61|780
1715618100000|2024-05-13 16:35:00|5077.11|5075.61|5077.11|5075.61|5077.11|5075.61|5076.11|5074.61|458
1715618400000|2024-05-13 16:40:00|5076.61|5075.11|5076.11|5074.61|5077.11|5075.61|5076.11|5074.61|612
1715618700000|2024-05-13 16:45:00|||||||||188
1715619000000|2024-05-13 16:50:00|||||||||183
1715619300000|2024-05-13 16:55:00|5075.11|5073.61|5076.11|5074.61|5076.11|5074.61|5075.11|5073.61|902
1715619600000|2024-05-13 17:00:00|5075.11|5073.61|5074.11|5072.61|5076.11|5074.61|5074.11|5072.61|1896
1715619900000|2024-05-13 17:05:00|5073.11|5071.61|5071.11|5069.61|5074.11|5072.61|5071.11|5069.61|1260
1715620200000|2024-05-13 17:10:00|5070.11|5068.61|5072.11|5070.61|5072.11|5070.61|5069.11|5067.61|896
1715620500000|2024-05-13 17:15:00|5071.11|5069.61|5074.11|5072.61|5074.11|5072.61|5071.11|5069.61|1001
1715620800000|2024-05-13 17:20:00|5075.11|5073.61|5074.11|5072.61|5075.11|5073.61|5074.11|5072.61|258
1715621100000|2024-05-13 17:25:00|5073.61|5072.11|5074.11|5072.61|5075.11|5073.61|5073.11|5071.61|577
1715621400000|2024-05-13 17:30:00|5075.11|5073.61|5073.11|5071.61|5075.11|5073.61|5073.11|5071.61|313
1715621700000|2024-05-13 17:35:00|5072.11|5070.61|5072.11|5070.61|5073.11|5071.61|5072.11|5070.61|363
1715622000000|2024-05-13 17:40:00|5073.11|5071.61|5072.11|5070.61|5073.11|5071.61|5072.11|5070.61|74
1715622300000|2024-05-13 17:45:00|5073.11|5071.61|5072.11|5070.61|5073.11|5071.61|5072.11|5070.61|231
1715622600000|2024-05-13 17:50:00|5071.11|5069.61|5072.11|5070.61|5072.11|5070.61|5071.11|5069.61|672
1715622900000|2024-05-13 17:55:00|5073.11|5071.61|5074.11|5072.61|5074.11|5072.61|5073.11|5071.61|636
1715623200000|2024-05-13 18:00:00|5073.11|5071.61|5073.11|5071.61|5074.11|5072.61|5072.11|5070.61|292
1715623500000|2024-05-13 18:05:00|||||||||54
1715623800000|2024-05-13 18:10:00|5074.11|5072.61|5074.11|5072.61|5074.11|5072.61|5073.11|5071.61|367
1715624100000|2024-05-13 18:15:00|5073.11|5071.61|5074.11|5072.61|5074.11|5072.61|5073.11|5071.61|230
1715624400000|2024-05-13 18:20:00|5073.11|5071.61|5074.11|5072.61|5074.11|5072.61|5073.11|5071.61|95
1715624700000|2024-05-13 18:25:00|||||||||77
1715625000000|2024-05-13 18:30:00|5075.11|5073.61|5075.11|5073.61|5075.11|5073.61|5075.11|5073.61|562
1715625300000|2024-05-13 18:35:00|5074.11|5072.61|5074.11|5072.61|5075.11|5073.61|5074.11|5072.61|248
1715625600000|2024-05-13 18:40:00|5073.11|5071.61|5074.11|5072.61|5074.11|5072.61|5073.11|5071.61|304
1715625900000|2024-05-13 18:45:00|5073.11|5071.61|5073.11|5071.61|5073.11|5071.61|5073.11|5071.61|133
1715626200000|2024-05-13 18:50:00|||||||||157
1715626500000|2024-05-13 18:55:00|5074.11|5072.61|5074.11|5072.61|5074.11|5072.61|5074.11|5072.61|339
1715626800000|2024-05-13 19:00:00|5075.11|5073.61|5075.11|5073.61|5075.11|5073.61|5075.11|5073.61|406
1715627100000|2024-05-13 19:05:00|5074.11|5072.61|5074.11|5072.61|5074.11|5072.61|5073.11|5071.61|371
1715627400000|2024-05-13 19:10:00|5073.11|5071.61|5074.11|5072.61|5075.11|5073.61|5073.11|5071.61|634
1715627700000|2024-05-13 19:15:00|5074.61|5073.11|5075.11|5073.61|5075.11|5073.61|5074.11|5072.61|110
1715628000000|2024-05-13 19:20:00|5074.11|5072.61|5074.11|5072.61|5075.11|5073.61|5074.11|5072.61|319
1715628300000|2024-05-13 19:25:00|5073.11|5071.61|5074.11|5072.61|5074.11|5072.61|5073.11|5071.61|513
1715628600000|2024-05-13 19:30:00|5075.11|5073.61|5076.11|5074.61|5076.11|5074.61|5074.11|5072.61|572
1715628900000|2024-05-13 19:35:00|5075.11|5073.61|5076.11|5074.61|5076.11|5074.61|5075.11|5073.61|457
1715629200000|2024-05-13 19:40:00|||||||||100
1715629500000|2024-05-13 19:45:00|5075.11|5073.61|5074.11|5072.61|5075.11|5073.61|5074.11|5072.61|495
1715629800000|2024-05-13 19:50:00|5073.11|5071.61|5074.11|5072.61|5075.11|5073.61|5073.11|5071.61|790
1715630100000|2024-05-13 19:55:00|5075.11|5073.61|5077.11|5075.61|5077.11|5075.61|5074.61|5073.11|2181
1715630400000|2024-05-13 20:00:00|5077.66|5074.66|5075.96|5072.96|5079.56|5076.56|5075.96|5072.96|13
1715630700000|2024-05-13 20:05:00|5075.76|5072.76|5074.46|5071.46|5075.96|5072.96|5074.46|5071.46|0
1715631000000|2024-05-13 20:10:00|5074.76|5071.76|5074.76|5071.76|5075.16|5072.16|5074.26|5071.26|0
1715631300000|2024-05-13 20:15:00|5074.26|5071.26|5074.76|5071.76|5074.76|5071.76|5074.26|5071.26|0
1715631600000|2024-05-13 20:20:00|5074.46|5071.46|5074.76|5071.76|5074.76|5071.76|5074.26|5071.26|0
1715631900000|2024-05-13 20:25:00|5074.96|5071.96|5074.96|5071.96|5075.16|5072.16|5074.76|5071.76|0
1715632200000|2024-05-13 20:30:00|5075.16|5072.16|5074.46|5071.46|5075.16|5072.16|5074.46|5071.46|0
1715632500000|2024-05-13 20:35:00|5074.76|5071.76|5074.76|5071.76|5074.96|5071.96|5074.76|5071.76|0
1715632800000|2024-05-13 20:40:00|5074.56|5071.56|5074.26|5071.26|5074.76|5071.76|5073.96|5070.96|0
1715633100000|2024-05-13 20:45:00|5074.46|5071.46|5073.96|5070.96|5074.46|5071.46|5073.96|5070.96|0
1715633400000|2024-05-13 20:50:00|5073.76|5070.76|5074.26|5071.26|5074.26|5071.26|5073.76|5070.76|0
1715633700000|2024-05-13 20:55:00|5074.46|5071.46|5074.76|5071.76|5075.06|5072.06|5073.96|5070.96|0
1715634000000|2024-05-13 21:00:00|5074.66|5071.66|5074.76|5071.76|5074.76|5071.76|5074.56|5071.56|0
1715634300000|2024-05-13 21:05:00|5074.66|5071.66|5074.66|5071.66|5074.76|5071.76|5074.66|5071.66|0
1715634600000|2024-05-13 21:10:00|5074.76|5071.76|5074.86|5071.86|5074.96|5071.96|5074.76|5071.76|0
1715634900000|2024-05-13 21:15:00|5075.26|5072.26|5075.26|5072.26|5075.26|5072.26|5075.16|5072.16|0
1715635200000|2024-05-13 21:20:00|5075.16|5072.16|5075.16|5072.16|5075.16|5072.16|5074.86|5071.86|0
1715635800000|2024-05-13 21:30:00|5075.26|5072.26|5075.26|5072.26|5075.26|5072.26|5075.26|5072.26|0
1715636100000|2024-05-13 21:35:00|5075.16|5072.16|5075.26|5072.26|5075.26|5072.26|5075.16|5072.16|0
1715637300000|2024-05-13 21:55:00|5075.16|5072.16|5074.86|5071.86|5075.16|5072.16|5074.56|5071.56|0
1715637600000|2024-05-13 22:00:00|5074.36|5071.36|5075.06|5072.06|5075.66|5072.66|5074.26|5071.26|0
1715637900000|2024-05-13 22:05:00|5075.16|5072.16|5075.16|5072.16|5075.36|5072.36|5074.76|5071.76|0
1715638200000|2024-05-13 22:10:00|5075.36|5072.36|5075.66|5072.66|5075.66|5072.66|5075.16|5072.16|0
1715638500000|2024-05-13 22:15:00|5075.56|5072.56|5076.36|5073.36|5076.36|5073.36|5075.46|5072.46|0
1715638800000|2024-05-13 22:20:00|5075.16|5072.16|5074.26|5071.26|5075.96|5072.96|5074.26|5071.26|0
1715639100000|2024-05-13 22:25:00|5074.36|5071.36|5074.76|5071.76|5075.16|5072.16|5074.26|5071.26|0
1715639400000|2024-05-13 22:30:00|5074.56|5071.56|5074.56|5071.56|5074.96|5071.96|5074.26|5071.26|0
1715639700000|2024-05-13 22:35:00|5074.46|5071.46|5075.46|5072.46|5075.46|5072.46|5074.46|5071.46|0
1715640000000|2024-05-13 22:40:00|5075.16|5072.16|5075.36|5072.36|5075.46|5072.46|5074.96|5071.96|0
1715640300000|2024-05-13 22:45:00|5075.16|5072.16|5075.66|5072.66|5075.66|5072.66|5075.16|5072.16|0
1715640600000|2024-05-13 22:50:00|5075.76|5072.76|5075.96|5072.96|5075.96|5072.96|5075.46|5072.46|0
1715640900000|2024-05-13 22:55:00|5075.66|5072.66|5075.76|5072.76|5076.16|5073.16|5075.66|5072.66|0
1715641200000|2024-05-13 23:00:00|5075.66|5072.66|5075.46|5072.46|5075.76|5072.76|5075.16|5072.16|0
1715641500000|2024-05-13 23:05:00|5075.36|5072.36|5075.16|5072.16|5075.46|5072.46|5075.16|5072.16|0
1715641800000|2024-05-13 23:10:00|5075.46|5072.46|5075.46|5072.46|5075.66|5072.66|5075.46|5072.46|0
1715642100000|2024-05-13 23:15:00|5075.36|5072.36|5075.46|5072.46|5075.66|5072.66|5075.16|5072.16|0
1715642400000|2024-05-13 23:20:00|5075.66|5072.66|5075.66|5072.66|5075.66|5072.66|5075.66|5072.66|0
1715642700000|2024-05-13 23:25:00|5075.96|5072.96|5076.16|5073.16|5076.16|5073.16|5075.96|5072.96|0
1715643000000|2024-05-13 23:30:00|5075.96|5072.96|5075.96|5072.96|5076.16|5073.16|5075.96|5072.96|0
1715643300000|2024-05-13 23:35:00|5075.66|5072.66|5075.96|5072.96|5075.96|5072.96|5075.66|5072.66|0
1715643600000|2024-05-13 23:40:00|5076.16|5073.16|5076.36|5073.36|5076.36|5073.36|5076.16|5073.16|0
1715643900000|2024-05-13 23:45:00|5076.66|5073.66|5076.86|5073.86|5076.86|5073.86|5076.66|5073.66|0
1715644200000|2024-05-13 23:50:00|5076.66|5073.66|5076.66|5073.66|5076.76|5073.76|5076.16|5073.16|0
1715644500000|2024-05-13 23:55:00|5076.36|5073.36|5076.16|5073.16|5076.66|5073.66|5076.16|5073.16|0
1715644800000|2024-05-14 00:00:00|5076.66|5073.66|5076.36|5073.36|5076.86|5073.86|5076.16|5073.16|0
1715645100000|2024-05-14 00:05:00|5076.16|5073.16|5076.86|5073.86|5077.16|5074.16|5076.16|5073.16|0
1715645400000|2024-05-14 00:10:00|5076.96|5073.96|5077.16|5074.16|5077.36|5074.36|5076.86|5073.86|0
1715645700000|2024-05-14 00:15:00|5076.66|5073.66|5075.36|5073.36|5076.66|5074.36|5075.36|5073.36|797
1715646000000|2024-05-14 00:20:00|5076.36|5074.36|5076.36|5074.36|5076.36|5074.36|5076.36|5074.36|92
1715646300000|2024-05-14 00:25:00|5077.36|5075.36|5077.36|5075.36|5077.36|5075.36|5077.36|5075.36|125
1715646600000|2024-05-14 00:30:00|5076.36|5074.36|5076.36|5074.36|5076.36|5074.36|5075.36|5073.36|65
1715646900000|2024-05-14 00:35:00|5077.36|5075.36|5077.36|5075.36|5077.36|5075.36|5077.36|5075.36|119
1715647200000|2024-05-14 00:40:00|5078.36|5076.36|5075.36|5073.36|5078.36|5076.36|5075.36|5073.36|157
1715647500000|2024-05-14 00:45:00|5076.36|5074.36|5074.36|5072.36|5076.36|5074.36|5074.36|5072.36|115
1715647800000|2024-05-14 00:50:00|5075.36|5073.36|5076.36|5074.36|5076.36|5074.36|5075.36|5073.36|49
1715648100000|2024-05-14 00:55:00|||||||||48
1715648400000|2024-05-14 01:00:00|5077.36|5075.36|5077.36|5075.36|5077.36|5075.36|5077.36|5075.36|163
1715648700000|2024-05-14 01:05:00|5076.36|5074.36|5076.36|5074.36|5076.36|5074.36|5076.36|5074.36|44
1715649000000|2024-05-14 01:10:00|5075.36|5073.36|5075.36|5073.36|5076.36|5074.36|5075.36|5073.36|70
1715649300000|2024-05-14 01:15:00|5074.36|5072.36|5075.36|5073.36|5076.36|5074.36|5074.36|5072.36|102
1715649600000|2024-05-14 01:20:00|5074.36|5072.36|5075.36|5073.36|5075.36|5073.36|5074.36|5072.36|54
1715649900000|2024-05-14 01:25:00|||||||||40
1715650200000|2024-05-14 01:30:00|5076.36|5074.36|5076.36|5074.36|5076.36|5074.36|5075.36|5073.36|89
1715650500000|2024-05-14 01:35:00|5075.36|5073.36|5075.36|5073.36|5076.36|5074.36|5075.36|5073.36|108
1715650800000|2024-05-14 01:40:00|5074.86|5072.86|5075.36|5073.36|5075.86|5073.86|5073.36|5071.36|90
1715651100000|2024-05-14 01:45:00|5076.36|5074.36|5075.36|5073.36|5076.36|5074.36|5075.36|5073.36|78
1715651400000|2024-05-14 01:50:00|5076.36|5074.36|5076.36|5074.36|5077.36|5075.36|5076.36|5074.36|53
1715651700000|2024-05-14 01:55:00|5077.36|5075.36|5076.36|5074.36|5077.36|5075.36|5076.36|5074.36|73
1715652000000|2024-05-14 02:00:00|||||||||21
1715652300000|2024-05-14 02:05:00|||||||||34
1715652600000|2024-05-14 02:10:00|||||||||32
1715652900000|2024-05-14 02:15:00|5075.36|5073.36|5075.36|5073.36|5075.36|5073.36|5075.36|5073.36|69
1715653200000|2024-05-14 02:20:00|5076.36|5074.36|5076.36|5074.36|5076.36|5074.36|5076.36|5074.36|104
1715653500000|2024-05-14 02:25:00|5075.36|5073.36|5076.36|5074.36|5076.36|5074.36|5075.36|5073.36|99
1715653800000|2024-05-14 02:30:00|||||||||33
1715654100000|2024-05-14 02:35:00|||||||||32
1715654400000|2024-05-14 02:40:00|||||||||33
1715654700000|2024-05-14 02:45:00|5075.36|5073.36|5075.36|5073.36|5075.36|5073.36|5075.36|5073.36|104
1715655000000|2024-05-14 02:50:00|5076.36|5074.36|5076.36|5074.36|5076.36|5074.36|5076.36|5074.36|90
1715655300000|2024-05-14 02:55:00|5075.36|5073.36|5075.36|5073.36|5075.36|5073.36|5075.36|5073.36|60
1715655600000|2024-05-14 03:00:00|||||||||33
1715655900000|2024-05-14 03:05:00|5076.36|5074.36|5075.36|5073.36|5076.36|5074.36|5075.36|5073.36|37
1715656200000|2024-05-14 03:10:00|||||||||44
1715656500000|2024-05-14 03:15:00|||||||||37
1715656800000|2024-05-14 03:20:00|5074.36|5072.36|5074.36|5072.36|5074.36|5072.36|5074.36|5072.36|24
1715657100000|2024-05-14 03:25:00|||||||||23
1715657400000|2024-05-14 03:30:00|||||||||23
1715657700000|2024-05-14 03:35:00|5075.36|5073.36|5075.36|5073.36|5075.36|5073.36|5075.36|5073.36|46
1715658000000|2024-05-14 03:40:00|||||||||36
1715658300000|2024-05-14 03:45:00|5074.36|5072.36|5075.36|5073.36|5075.36|5073.36|5074.36|5072.36|104
1715658600000|2024-05-14 03:50:00|5076.36|5074.36|5075.36|5073.36|5076.86|5074.86|5074.86|5072.86|90
1715658900000|2024-05-14 03:55:00|5075.86|5073.86|5076.36|5074.36|5077.36|5075.36|5075.36|5073.36|155
1715659200000|2024-05-14 04:00:00|||||||||29
1715659500000|2024-05-14 04:05:00|||||||||38
1715659800000|2024-05-14 04:10:00|||||||||22
1715660100000|2024-05-14 04:15:00|||||||||18
1715660400000|2024-05-14 04:20:00|5077.36|5075.36|5076.36|5074.36|5077.36|5075.36|5076.36|5074.36|74
1715660700000|2024-05-14 04:25:00|5076.86|5074.86|5077.36|5075.36|5077.36|5075.36|5076.36|5074.36|38
1715661000000|2024-05-14 04:30:00|5076.36|5074.36|5076.36|5074.36|5076.36|5074.36|5076.36|5074.36|44
1715661300000|2024-05-14 04:35:00|5077.36|5075.36|5076.36|5074.36|5077.36|5075.36|5076.36|5074.36|77
1715661600000|2024-05-14 04:40:00|5077.36|5075.36|5077.36|5075.36|5077.36|5075.36|5076.36|5074.36|32
1715661900000|2024-05-14 04:45:00|||||||||21
1715662200000|2024-05-14 04:50:00|5076.36|5074.36|5075.36|5073.36|5076.36|5074.36|5075.36|5073.36|184
1715662500000|2024-05-14 04:55:00|5076.36|5074.36|5076.36|5074.36|5077.36|5075.36|5076.36|5074.36|92
1715662800000|2024-05-14 05:00:00|5077.36|5075.36|5076.36|5074.36|5077.36|5075.36|5076.36|5074.36|97
1715663100000|2024-05-14 05:05:00|5077.36|5075.36|5076.36|5074.36|5077.36|5075.36|5076.36|5074.36|46
1715663400000|2024-05-14 05:10:00|5075.36|5073.36|5076.36|5074.36|5076.36|5074.36|5075.36|5073.36|71
1715663700000|2024-05-14 05:15:00|5077.36|5075.36|5078.36|5076.36|5078.36|5076.36|5077.36|5075.36|154
1715664000000|2024-05-14 05:20:00|5078.86|5076.86|5078.36|5076.36|5078.86|5076.86|5078.36|5076.36|71
1715664300000|2024-05-14 05:25:00|5079.36|5077.36|5078.36|5076.36|5079.36|5077.36|5078.36|5076.36|53
1715664600000|2024-05-14 05:30:00|5078.86|5076.86|5078.36|5076.36|5079.36|5077.36|5078.36|5076.36|48
1715664900000|2024-05-14 05:35:00|5079.36|5077.36|5078.36|5076.36|5079.36|5077.36|5078.36|5076.36|68
1715665200000|2024-05-14 05:40:00|5079.36|5077.36|5078.36|5076.36|5079.36|5077.36|5077.36|5075.36|67
1715665500000|2024-05-14 05:45:00|5078.86|5076.86|5078.36|5076.36|5079.36|5077.36|5078.36|5076.36|49
1715665800000|2024-05-14 05:50:00|5077.36|5075.36|5077.36|5075.36|5078.36|5076.36|5077.36|5075.36|127
1715666100000|2024-05-14 05:55:00|5077.86|5075.86|5078.36|5076.36|5078.36|5076.36|5077.36|5075.36|112
1715666400000|2024-05-14 06:00:00|5078.11|5076.61|5077.11|5075.61|5080.11|5078.61|5075.11|5073.61|840
1715666700000|2024-05-14 06:05:00|5077.61|5076.11|5077.11|5075.61|5079.11|5077.61|5076.11|5074.61|260
1715667000000|2024-05-14 06:10:00|5078.11|5076.61|5078.11|5076.61|5079.11|5077.61|5078.11|5076.61|286
1715667300000|2024-05-14 06:15:00|5079.11|5077.61|5079.11|5077.61|5079.11|5077.61|5079.11|5077.61|237
1715667600000|2024-05-14 06:20:00|||||||||101
1715667900000|2024-05-14 06:25:00|5080.11|5078.61|5080.11|5078.61|5080.11|5078.61|5080.11|5078.61|354
1715668200000|2024-05-14 06:30:00|5079.11|5077.61|5081.11|5079.61|5081.11|5079.61|5079.11|5077.61|595
1715668500000|2024-05-14 06:35:00|5082.11|5080.61|5082.11|5080.61|5082.11|5080.61|5081.11|5079.61|279
1715668800000|2024-05-14 06:40:00|5081.11|5079.61|5082.11|5080.61|5082.11|5080.61|5081.11|5079.61|393
1715669100000|2024-05-14 06:45:00|5081.11|5079.61|5081.11|5079.61|5082.11|5080.61|5081.11|5079.61|191
1715669400000|2024-05-14 06:50:00|5080.11|5078.61|5080.11|5078.61|5080.11|5078.61|5079.11|5077.61|423
1715669700000|2024-05-14 06:55:00|5081.11|5079.61|5080.11|5078.61|5082.11|5080.61|5080.11|5078.61|804
1715670000000|2024-05-14 07:00:00|5081.11|5079.61|5075.11|5073.61|5081.11|5079.61|5074.11|5072.61|4772
1715670300000|2024-05-14 07:05:00|5076.11|5074.61|5073.11|5071.61|5077.11|5075.61|5073.11|5071.61|5970
1715670600000|2024-05-14 07:10:00|5074.11|5072.61|5073.11|5071.61|5074.11|5072.61|5072.11|5070.61|2700
1715670900000|2024-05-14 07:15:00|5072.11|5070.61|5073.11|5071.61|5073.11|5071.61|5070.11|5068.61|1531
1715671200000|2024-05-14 07:20:00|5072.11|5070.61|5074.11|5072.61|5075.11|5073.61|5071.11|5069.61|2992
1715671500000|2024-05-14 07:25:00|5075.11|5073.61|5073.11|5071.61|5076.11|5074.61|5073.11|5071.61|1743
1715671800000|2024-05-14 07:30:00|5072.11|5070.61|5070.11|5068.61|5074.11|5072.61|5070.11|5068.61|7146
1715672100000|2024-05-14 07:35:00|5069.11|5067.61|5071.11|5069.61|5071.11|5069.61|5069.11|5067.61|2245
1715672400000|2024-05-14 07:40:00|5071.19|5069.69|5071.19|5069.69|5072.19|5070.69|5071.19|5069.69|4418
1715672700000|2024-05-14 07:45:00|5070.19|5068.69|5072.19|5070.69|5073.19|5071.69|5070.19|5068.69|2370
1715673000000|2024-05-14 07:50:00|5071.19|5069.69|5071.19|5069.69|5072.19|5070.69|5071.19|5069.69|5856
1715673300000|2024-05-14 07:55:00|5072.19|5070.69|5071.19|5069.69|5073.19|5071.69|5070.19|5068.69|5559
1715673600000|2024-05-14 08:00:00|5072.19|5070.69|5072.19|5070.69|5072.19|5070.69|5070.19|5068.69|1241
1715673900000|2024-05-14 08:05:00|5071.19|5069.69|5071.19|5069.69|5072.19|5070.69|5070.19|5068.69|2029
1715674200000|2024-05-14 08:10:00|5072.19|5070.69|5071.19|5069.69|5072.19|5070.69|5069.19|5067.69|1372
1715674500000|2024-05-14 08:15:00|5072.19|5070.69|5072.19|5070.69|5072.19|5070.69|5070.19|5068.69|3172
1715674800000|2024-05-14 08:20:00|5071.19|5069.69|5074.19|5072.69|5074.19|5072.69|5071.19|5069.69|2898
1715675100000|2024-05-14 08:25:00|5073.19|5071.69|5073.19|5071.69|5074.19|5072.69|5073.19|5071.69|8141
1715675400000|2024-05-14 08:30:00|5074.19|5072.69|5076.19|5074.69|5076.19|5074.69|5073.19|5071.69|2105
1715675700000|2024-05-14 08:35:00|5075.19|5073.69|5074.19|5072.69|5076.19|5074.69|5074.19|5072.69|3434
1715676000000|2024-05-14 08:40:00|5073.19|5071.69|5072.19|5070.69|5075.19|5073.69|5072.19|5070.69|1993
1715676300000|2024-05-14 08:45:00|5073.19|5071.69|5073.19|5071.69|5074.19|5072.69|5073.19|5071.69|943
1715676600000|2024-05-14 08:50:00|5074.19|5072.69|5073.19|5071.69|5074.19|5072.69|5072.19|5070.69|8616
1715676900000|2024-05-14 08:55:00|5074.19|5072.69|5073.19|5071.69|5074.19|5072.69|5073.19|5071.69|1320
1715677200000|2024-05-14 09:00:00|5072.19|5070.69|5073.19|5071.69|5075.19|5073.69|5072.19|5070.69|2089
1715677500000|2024-05-14 09:05:00|5072.19|5070.69|5070.19|5068.69|5074.19|5072.69|5070.19|5068.69|2083
1715677800000|2024-05-14 09:10:00|5071.19|5069.69|5072.19|5070.69|5072.19|5070.69|5070.19|5068.69|814
1715678100000|2024-05-14 09:15:00|5073.19|5071.69|5073.19|5071.69|5073.19|5071.69|5072.69|5071.19|10405
1715678400000|2024-05-14 09:20:00|5074.19|5072.69|5073.19|5071.69|5074.19|5072.69|5073.19|5071.69|1240
1715678700000|2024-05-14 09:25:00|5074.19|5072.69|5075.19|5073.69|5075.19|5073.69|5074.19|5072.69|2137
1715679000000|2024-05-14 09:30:00|5074.19|5072.69|5073.19|5071.69|5075.19|5073.69|5073.19|5071.69|2374
1715679300000|2024-05-14 09:35:00|5074.19|5072.69|5075.19|5073.69|5075.19|5073.69|5073.19|5071.69|3203
1715679600000|2024-05-14 09:40:00|5074.19|5072.69|5074.19|5072.69|5075.19|5073.69|5073.19|5071.69|1498
1715679900000|2024-05-14 09:45:00|5073.19|5071.69|5073.19|5071.69|5073.19|5071.69|5073.19|5071.69|2733
1715680200000|2024-05-14 09:50:00|5072.19|5070.69|5073.19|5071.69|5073.19|5071.69|5072.19|5070.69|2529
1715680500000|2024-05-14 09:55:00|5074.19|5072.69|5074.19|5072.69|5075.19|5073.69|5073.19|5071.69|10892
1715680800000|2024-05-14 10:00:00|5073.19|5071.69|5072.19|5070.69|5073.19|5071.69|5072.19|5070.69|1520
1715681100000|2024-05-14 10:05:00|5071.19|5069.69|5071.19|5069.69|5071.19|5069.69|5070.19|5068.69|828
1715681400000|2024-05-14 10:10:00|5070.19|5068.69|5070.19|5068.69|5071.19|5069.69|5069.19|5067.69|3313
1715681700000|2024-05-14 10:15:00|5071.19|5069.69|5071.19|5069.69|5072.19|5070.69|5070.19|5068.69|6721
1715682000000|2024-05-14 10:20:00|5070.69|5069.19|5071.19|5069.69|5071.19|5069.69|5070.19|5068.69|3073
1715682300000|2024-05-14 10:25:00|5070.19|5068.69|5070.19|5068.69|5071.19|5069.69|5070.19|5068.69|2370
1715682600000|2024-05-14 10:30:00|5071.19|5069.69|5070.19|5068.69|5071.19|5069.69|5070.19|5068.69|4021
1715682900000|2024-05-14 10:35:00|5071.19|5069.69|5070.19|5068.69|5071.19|5069.69|5069.19|5067.69|1046
1715683200000|2024-05-14 10:40:00|5071.19|5069.69|5072.19|5070.69|5072.19|5070.69|5071.19|5069.69|1567
1715683500000|2024-05-14 10:45:00|5073.19|5071.69|5073.19|5071.69|5073.19|5071.69|5072.19|5070.69|1543
1715683800000|2024-05-14 10:50:00|5072.19|5070.69|5074.19|5072.69|5074.19|5072.69|5072.19|5070.69|987
1715684100000|2024-05-14 10:55:00|5073.19|5071.69|5075.19|5073.69|5075.19|5073.69|5073.19|5071.69|1247
1715684400000|2024-05-14 11:00:00|5076.19|5074.69|5074.19|5072.69|5076.19|5074.69|5074.19|5072.69|1926
1715684700000|2024-05-14 11:05:00|5073.19|5071.69|5070.19|5068.69|5073.19|5071.69|5069.19|5067.69|5834
1715685000000|2024-05-14 11:10:00|5069.19|5067.69|5074.19|5072.69|5074.19|5072.69|5069.19|5067.69|1967
1715685300000|2024-05-14 11:15:00|5073.19|5071.69|5074.19|5072.69|5074.19|5072.69|5072.19|5070.69|1592
1715685600000|2024-05-14 11:20:00|5075.19|5073.69|5074.19|5072.69|5075.19|5073.69|5074.19|5072.69|1076
1715685900000|2024-05-14 11:25:00|5075.19|5073.69|5075.19|5073.69|5075.19|5073.69|5074.19|5072.69|1670
1715686200000|2024-05-14 11:30:00|5074.19|5072.69|5075.19|5073.69|5075.19|5073.69|5072.19|5070.69|2421
1715686500000|2024-05-14 11:35:00|5074.19|5072.69|5077.19|5075.69|5077.19|5075.69|5074.19|5072.69|6338
1715686800000|2024-05-14 11:40:00|5077.36|5075.86|5078.36|5076.86|5078.36|5076.86|5077.36|5075.86|1794
1715687100000|2024-05-14 11:45:00|5077.36|5075.86|5076.36|5074.86|5079.36|5077.86|5076.36|5074.86|2264
1715687400000|2024-05-14 11:50:00|5077.36|5075.86|5076.36|5074.86|5078.36|5076.86|5076.36|5074.86|1769
1715687700000|2024-05-14 11:55:00|5075.36|5073.86|5076.36|5074.86|5076.36|5074.86|5075.36|5073.86|692
1715688000000|2024-05-14 12:00:00|5075.36|5073.86|5076.36|5074.86|5076.36|5074.86|5075.36|5073.86|1624
1715688300000|2024-05-14 12:05:00|5075.36|5073.86|5076.36|5074.86|5076.36|5074.86|5075.36|5073.86|2957
1715688600000|2024-05-14 12:10:00|5077.36|5075.86|5076.36|5074.86|5077.36|5075.86|5076.36|5074.86|1296
1715688900000|2024-05-14 12:15:00|5075.36|5073.86|5075.36|5073.86|5075.36|5073.86|5074.36|5072.86|1020
1715689200000|2024-05-14 12:20:00|5076.36|5074.86|5076.36|5074.86|5077.36|5075.86|5075.36|5073.86|3291
1715689500000|2024-05-14 12:25:00|5077.36|5075.86|5077.86|5076.36|5078.86|5077.36|5076.36|5074.86|2646
1715689800000|2024-05-14 12:30:00|5074.86|5073.36|5070.36|5068.86|5075.36|5073.86|5053.86|5052.36|18471
1715690100000|2024-05-14 12:35:00|5070.86|5069.36|5072.36|5070.86|5074.36|5072.86|5068.36|5066.86|6880
1715690400000|2024-05-14 12:40:00|5073.36|5071.86|5077.36|5075.86|5078.36|5076.86|5072.36|5070.86|5832
1715690700000|2024-05-14 12:45:00|5077.86|5076.36|5075.36|5073.86|5077.86|5076.36|5073.36|5071.86|5635
1715691000000|2024-05-14 12:50:00|5074.36|5072.86|5076.36|5074.86|5078.36|5076.86|5074.36|5072.86|3283
1715691300000|2024-05-14 12:55:00|5075.36|5073.86|5076.36|5074.86|5076.36|5074.86|5074.36|5072.86|3016
1715691600000|2024-05-14 13:00:00|5077.36|5075.86|5070.36|5068.86|5077.36|5075.86|5070.36|5068.86|6305
1715691900000|2024-05-14 13:05:00|5071.36|5069.86|5071.36|5069.86|5073.36|5071.86|5070.36|5068.86|7070
1715692200000|2024-05-14 13:10:00|5072.36|5070.86|5074.36|5072.86|5075.36|5073.86|5071.36|5069.86|4899
1715692500000|2024-05-14 13:15:00|5075.36|5073.86|5075.36|5073.86|5077.36|5075.86|5075.36|5073.86|4542
1715692800000|2024-05-14 13:20:00|5076.36|5074.86|5076.36|5074.86|5078.36|5076.86|5075.36|5073.86|2854
1715693100000|2024-05-14 13:25:00|5076.86|5075.36|5075.36|5073.86|5077.36|5075.86|5075.36|5073.86|6197
1715693400000|2024-05-14 13:30:00|5076.36|5074.86|5074.36|5072.86|5076.36|5074.86|5074.36|5072.86|3273
1715693700000|2024-05-14 13:35:00|5075.36|5073.86|5075.36|5073.86|5075.36|5073.86|5073.36|5071.86|3492
1715694000000|2024-05-14 13:40:00|5076.36|5074.86|5077.36|5075.86|5078.36|5076.86|5075.36|5073.86|6853
1715694300000|2024-05-14 13:45:00|5077.86|5076.36|5077.36|5075.86|5078.36|5076.86|5077.36|5075.86|2490
1715694600000|2024-05-14 13:50:00|5076.36|5074.86|5079.36|5077.86|5080.36|5078.86|5076.36|5074.86|8890
1715694900000|2024-05-14 13:55:00|5078.36|5076.86|5078.36|5076.86|5080.36|5078.86|5078.36|5076.86|2609
1715695200000|2024-05-14 14:00:00|5077.36|5075.86|5074.36|5072.86|5077.36|5075.86|5073.36|5071.86|8166
1715695500000|2024-05-14 14:05:00|5075.36|5073.86|5076.36|5074.86|5078.36|5076.86|5074.36|5072.86|5438
1715695800000|2024-05-14 14:10:00|5076.56|5075.06|5074.56|5073.06|5077.56|5076.06|5074.56|5073.06|3736
1715696100000|2024-05-14 14:15:00|5075.56|5074.06|5072.56|5071.06|5075.56|5074.06|5071.56|5070.06|9040
1715696400000|2024-05-14 14:20:00|5073.56|5072.06|5078.56|5077.06|5078.56|5077.06|5072.56|5071.06|7571
1715696700000|2024-05-14 14:25:00|5079.56|5078.06|5080.56|5079.06|5080.56|5079.06|5078.56|5077.06|4310
1715697000000|2024-05-14 14:30:00|5079.56|5078.06|5079.56|5078.06|5081.56|5080.06|5079.56|5078.06|4015
1715697300000|2024-05-14 14:35:00|5078.56|5077.06|5074.56|5073.06|5079.56|5078.06|5072.56|5071.06|5692
1715697600000|2024-05-14 14:40:00|5073.56|5072.06|5075.56|5074.06|5075.56|5074.06|5072.56|5071.06|4028
1715697900000|2024-05-14 14:45:00|5074.56|5073.06|5074.56|5073.06|5075.56|5074.06|5073.56|5072.06|5063
1715698200000|2024-05-14 14:50:00|5075.56|5074.06|5076.56|5075.06|5077.56|5076.06|5074.56|5073.06|3221
1715698500000|2024-05-14 14:55:00|5077.56|5076.06|5078.56|5077.06|5079.56|5078.06|5076.56|5075.06|5169
1715698800000|2024-05-14 15:00:00|5077.56|5076.06|5079.56|5078.06|5079.56|5078.06|5077.56|5076.06|5750
1715699100000|2024-05-14 15:05:00|5080.56|5079.06|5083.56|5082.06|5083.56|5082.06|5080.56|5079.06|4013
1715699400000|2024-05-14 15:10:00|5084.56|5083.06|5083.56|5082.06|5084.56|5083.06|5082.56|5081.06|10582
1715699700000|2024-05-14 15:15:00|5082.56|5081.06|5083.56|5082.06|5085.56|5084.06|5082.56|5081.06|5979
1715700000000|2024-05-14 15:20:00|5082.56|5081.06|5082.56|5081.06|5083.56|5082.06|5081.56|5080.06|10593
1715700300000|2024-05-14 15:25:00|5083.56|5082.06|5082.56|5081.06|5083.56|5082.06|5082.56|5081.06|11753
1715700600000|2024-05-14 15:30:00|5081.53|5080.03|5078.53|5077.03|5081.53|5080.03|5078.53|5077.03|42707
1715700900000|2024-05-14 15:35:00|5077.53|5076.03|5078.53|5077.03|5079.53|5078.03|5077.53|5076.03|23892
1715701200000|2024-05-14 15:40:00|5079.53|5078.03|5077.53|5076.03|5079.53|5078.03|5077.53|5076.03|4706
1715701500000|2024-05-14 15:45:00|5078.53|5077.03|5078.53|5077.03|5078.53|5077.03|5077.53|5076.03|2306
1715701800000|2024-05-14 15:50:00|5079.53|5078.03|5078.53|5077.03|5079.53|5078.03|5078.53|5077.03|4854
1715702100000|2024-05-14 15:55:00|5079.53|5078.03|5079.53|5078.03|5079.53|5078.03|5078.53|5077.03|1708
1715702400000|2024-05-14 16:00:00|5078.53|5077.03|5078.53|5077.03|5078.53|5077.03|5078.53|5077.03|947
1715702700000|2024-05-14 16:05:00|5079.53|5078.03|5079.53|5078.03|5080.53|5079.03|5079.53|5078.03|1876
1715703000000|2024-05-14 16:10:00|5078.53|5077.03|5078.53|5077.03|5079.53|5078.03|5078.53|5077.03|810
1715703300000|2024-05-14 16:15:00|5079.53|5078.03|5078.53|5077.03|5079.53|5078.03|5078.53|5077.03|716
1715703600000|2024-05-14 16:20:00|5077.53|5076.03|5077.53|5076.03|5078.53|5077.03|5077.53|5076.03|1590
1715703900000|2024-05-14 16:25:00|5078.53|5077.03|5078.53|5077.03|5078.53|5077.03|5078.53|5077.03|602
1715704200000|2024-05-14 16:30:00|5077.53|5076.03|5077.53|5076.03|5077.53|5076.03|5077.53|5076.03|413
1715704500000|2024-05-14 16:35:00|5076.53|5075.03|5075.53|5074.03|5076.53|5075.03|5075.53|5074.03|1819
1715704800000|2024-05-14 16:40:00|5076.53|5075.03|5076.53|5075.03|5076.53|5075.03|5076.53|5075.03|1601
1715705100000|2024-05-14 16:45:00|5075.53|5074.03|5075.53|5074.03|5076.53|5075.03|5075.53|5074.03|823
1715705400000|2024-05-14 16:50:00|5076.53|5075.03|5075.53|5074.03|5076.53|5075.03|5075.53|5074.03|572
1715705700000|2024-05-14 16:55:00|5076.53|5075.03|5077.53|5076.03|5077.53|5076.03|5076.53|5075.03|853
1715706000000|2024-05-14 17:00:00|5076.53|5075.03|5077.53|5076.03|5077.53|5076.03|5076.53|5075.03|706
1715706300000|2024-05-14 17:05:00|5076.53|5075.03|5076.53|5075.03|5077.53|5076.03|5076.53|5075.03|379
1715706600000|2024-05-14 17:10:00|5077.53|5076.03|5076.53|5075.03|5077.53|5076.03|5076.53|5075.03|334
1715706900000|2024-05-14 17:15:00|5075.53|5074.03|5076.53|5075.03|5076.53|5075.03|5075.53|5074.03|303
1715707200000|2024-05-14 17:20:00|5077.53|5076.03|5076.53|5075.03|5077.53|5076.03|5076.53|5075.03|110
1715707500000|2024-05-14 17:25:00|5075.53|5074.03|5076.53|5075.03|5076.53|5075.03|5075.53|5074.03|323
1715707800000|2024-05-14 17:30:00|5077.53|5076.03|5077.53|5076.03|5077.53|5076.03|5077.53|5076.03|376
1715708100000|2024-05-14 17:35:00|5078.53|5077.03|5077.53|5076.03|5078.53|5077.03|5077.53|5076.03|487
1715708400000|2024-05-14 17:40:00|5078.53|5077.03|5078.53|5077.03|5078.53|5077.03|5077.53|5076.03|251
1715708700000|2024-05-14 17:45:00|5077.53|5076.03|5077.53|5076.03|5078.53|5077.03|5077.03|5075.53|659
1715709000000|2024-05-14 17:50:00|5076.53|5075.03|5077.53|5076.03|5077.53|5076.03|5076.53|5075.03|396
1715709300000|2024-05-14 17:55:00|5076.53|5075.03|5077.53|5076.03|5078.53|5077.03|5076.53|5075.03|264
1715709600000|2024-05-14 18:00:00|5078.53|5077.03|5078.53|5077.03|5079.53|5078.03|5078.53|5077.03|589
1715709900000|2024-05-14 18:05:00|5079.53|5078.03|5080.53|5079.03|5080.53|5079.03|5079.53|5078.03|119
1715710200000|2024-05-14 18:10:00|5081.53|5080.03|5083.53|5082.03|5084.53|5083.03|5081.53|5080.03|744
1715710500000|2024-05-14 18:15:00|5084.53|5083.03|5084.53|5083.03|5085.53|5084.03|5083.53|5082.03|1041
1715710800000|2024-05-14 18:20:00|5085.53|5084.03|5085.53|5084.03|5085.53|5084.03|5084.53|5083.03|800
1715711100000|2024-05-14 18:25:00|5084.53|5083.03|5085.53|5084.03|5085.53|5084.03|5084.53|5083.03|374
1715711400000|2024-05-14 18:30:00|5084.53|5083.03|5086.53|5085.03|5086.53|5085.03|5084.53|5083.03|1121
1715711700000|2024-05-14 18:35:00|5086.03|5084.53|5087.53|5086.03|5088.53|5087.03|5085.53|5084.03|609
1715712000000|2024-05-14 18:40:00|5088.53|5087.03|5088.53|5087.03|5090.53|5089.03|5087.53|5086.03|1756
1715712300000|2024-05-14 18:45:00|5087.53|5086.03|5088.53|5087.03|5088.53|5087.03|5087.53|5086.03|1025
1715712600000|2024-05-14 18:50:00|5087.53|5086.03|5088.53|5087.03|5088.53|5087.03|5087.53|5086.03|746
1715712900000|2024-05-14 18:55:00|5089.53|5088.03|5089.53|5088.03|5089.53|5088.03|5088.53|5087.03|792
1715713200000|2024-05-14 19:00:00|5090.03|5088.53|5089.53|5088.03|5090.53|5089.03|5089.53|5088.03|1310
1715713500000|2024-05-14 19:05:00|5088.53|5087.03|5089.53|5088.03|5089.53|5088.03|5088.53|5087.03|1402
1715713800000|2024-05-14 19:10:00|5090.53|5089.03|5089.53|5088.03|5090.53|5089.03|5089.53|5088.03|452
1715714100000|2024-05-14 19:15:00|5088.53|5087.03|5090.53|5089.03|5090.53|5089.03|5088.53|5087.03|946
1715714400000|2024-05-14 19:20:00|5089.53|5088.03|5090.53|5089.03|5091.53|5090.03|5089.53|5088.03|1308
1715714700000|2024-05-14 19:25:00|5089.53|5088.03|5090.53|5089.03|5090.53|5089.03|5089.53|5088.03|272
1715715000000|2024-05-14 19:30:00|||||||||362
1715715300000|2024-05-14 19:35:00|5089.53|5088.03|5089.53|5088.03|5089.53|5088.03|5089.53|5088.03|618
1715715600000|2024-05-14 19:40:00|5090.03|5088.53|5090.53|5089.03|5091.53|5090.03|5089.53|5088.03|1408
1715715900000|2024-05-14 19:45:00|5091.53|5090.03|5089.53|5088.03|5091.53|5090.03|5089.53|5088.03|934
1715716200000|2024-05-14 19:50:00|5090.53|5089.03|5090.53|5089.03|5091.53|5090.03|5089.53|5088.03|1906
1715716500000|2024-05-14 19:55:00|5091.53|5090.03|5091.53|5090.03|5092.53|5091.03|5090.53|5089.03|4812
1715716800000|2024-05-14 20:00:00|5092.08|5089.08|5092.08|5089.08|5092.78|5089.78|5090.08|5087.08|8
1715717100000|2024-05-14 20:05:00|5092.28|5089.28|5091.28|5088.28|5092.98|5089.98|5090.58|5087.58|0
1715717400000|2024-05-14 20:10:00|5091.08|5088.08|5091.78|5088.78|5092.08|5089.08|5091.08|5088.08|0
1715717700000|2024-05-14 20:15:00|5091.58|5088.58|5091.08|5088.08|5091.78|5088.78|5091.08|5088.08|0
1715718000000|2024-05-14 20:20:00|5090.88|5087.88|5090.38|5087.38|5090.88|5087.88|5090.38|5087.38|0
1715718300000|2024-05-14 20:25:00|5090.58|5087.58|5090.58|5087.58|5090.58|5087.58|5090.38|5087.38|0
1715718600000|2024-05-14 20:30:00|5090.88|5087.88|5091.28|5088.28|5091.28|5088.28|5090.58|5087.58|0
1715718900000|2024-05-14 20:35:00|5091.08|5088.08|5090.58|5087.58|5091.28|5088.28|5090.58|5087.58|0
1715719200000|2024-05-14 20:40:00|5090.88|5087.88|5090.38|5087.38|5090.88|5087.88|5090.38|5087.38|0
1715719500000|2024-05-14 20:45:00|5090.58|5087.58|5091.28|5088.28|5091.28|5088.28|5090.58|5087.58|0
1715719800000|2024-05-14 20:50:00|5091.58|5088.58|5091.28|5088.28|5091.78|5088.78|5091.28|5088.28|0
1715720100000|2024-05-14 20:55:00|5091.58|5088.58|5092.28|5089.28|5092.38|5089.38|5091.28|5088.28|0
1715720400000|2024-05-14 21:00:00|5092.18|5089.18|5092.58|5089.58|5092.58|5089.58|5092.18|5089.18|0
1715720700000|2024-05-14 21:05:00|5092.68|5089.68|5092.38|5089.38|5092.68|5089.68|5092.38|5089.38|0
1715721000000|2024-05-14 21:10:00|5091.98|5088.98|5092.08|5089.08|5092.38|5089.38|5091.68|5088.68|0
1715721300000|2024-05-14 21:15:00|5091.88|5088.88|5091.18|5088.18|5091.88|5088.88|5090.98|5087.98|0
1715721600000|2024-05-14 21:20:00|5091.48|5088.48|5091.18|5088.18|5091.48|5088.48|5091.18|5088.18|0
1715721900000|2024-05-14 21:25:00|5091.08|5088.08|5091.08|5088.08|5091.18|5088.18|5091.08|5088.08|0
1715722200000|2024-05-14 21:30:00|5090.98|5087.98|5091.08|5088.08|5091.08|5088.08|5090.88|5087.88|0
1715722500000|2024-05-14 21:35:00|5091.18|5088.18|5091.18|5088.18|5091.18|5088.18|5091.18|5088.18|0
1715722800000|2024-05-14 21:40:00|5091.28|5088.28|5091.48|5088.48|5091.58|5088.58|5091.28|5088.28|0
1715723100000|2024-05-14 21:45:00|5091.58|5088.58|5091.48|5088.48|5091.78|5088.78|5091.48|5088.48|0
1715723400000|2024-05-14 21:50:00|5091.38|5088.38|5091.58|5088.58|5091.68|5088.68|5091.38|5088.38|0
1715723700000|2024-05-14 21:55:00|5091.48|5088.48|5091.38|5088.38|5091.98|5088.98|5091.38|5088.38|0
1715724000000|2024-05-14 22:00:00|5091.68|5088.68|5091.58|5088.58|5091.68|5088.68|5089.78|5086.78|0
1715724300000|2024-05-14 22:05:00|5091.78|5088.78|5092.48|5089.48|5092.78|5089.78|5091.58|5088.58|0
1715724600000|2024-05-14 22:10:00|5092.78|5089.78|5093.08|5090.08|5093.48|5090.48|5092.78|5089.78|0
1715724900000|2024-05-14 22:15:00|5092.98|5089.98|5093.48|5090.48|5093.68|5090.68|5092.98|5089.98|0
1715725200000|2024-05-14 22:20:00|5093.48|5090.48|5093.48|5090.48|5093.98|5090.98|5093.48|5090.48|0
1715725500000|2024-05-14 22:25:00|5093.58|5090.58|5094.68|5091.68|5094.98|5091.98|5093.28|5090.28|0
1715725800000|2024-05-14 22:30:00|5094.78|5091.78|5094.68|5091.68|5094.98|5091.98|5094.68|5091.68|0
1715726100000|2024-05-14 22:35:00|5094.98|5091.98|5095.18|5092.18|5095.18|5092.18|5094.48|5091.48|0
1715726400000|2024-05-14 22:40:00|5094.98|5091.98|5095.18|5092.18|5095.18|5092.18|5094.68|5091.68|0
1715726700000|2024-05-14 22:45:00|5095.38|5092.38|5095.88|5092.88|5095.88|5092.88|5095.18|5092.18|0
1715727000000|2024-05-14 22:50:00|5095.68|5092.68|5095.88|5092.88|5096.18|5093.18|5095.68|5092.68|0
1715727300000|2024-05-14 22:55:00|5096.18|5093.18|5096.38|5093.38|5096.58|5093.58|5096.18|5093.18|0
1715727600000|2024-05-14 23:00:00|5096.18|5093.18|5096.18|5093.18|5096.38|5093.38|5095.88|5092.88|0
1715727900000|2024-05-14 23:05:00|5095.88|5092.88|5095.18|5092.18|5096.18|5093.18|5095.18|5092.18|0
1715728200000|2024-05-14 23:10:00|5095.38|5092.38|5095.68|5092.68|5095.88|5092.88|5095.18|5092.18|0
1715728500000|2024-05-14 23:15:00|5095.88|5092.88|5095.38|5092.38|5095.88|5092.88|5095.38|5092.38|0
1715728800000|2024-05-14 23:20:00|5095.68|5092.68|5095.68|5092.68|5095.68|5092.68|5095.68|5092.68|0
1715729100000|2024-05-14 23:25:00|5095.38|5092.38|5094.98|5091.98|5095.38|5092.38|5094.98|5091.98|0
1715729400000|2024-05-14 23:30:00|5095.18|5092.18|5094.98|5091.98|5095.18|5092.18|5094.68|5091.68|0
1715729700000|2024-05-14 23:35:00|5095.18|5092.18|5094.48|5091.48|5095.18|5092.18|5094.48|5091.48|0
1715730000000|2024-05-14 23:40:00|5094.68|5091.68|5094.98|5091.98|5094.98|5091.98|5094.48|5091.48|0
1715730300000|2024-05-14 23:45:00|5094.68|5091.68|5094.68|5091.68|5095.18|5092.18|5094.48|5091.48|0
1715730600000|2024-05-14 23:50:00|5094.98|5091.98|5094.68|5091.68|5094.98|5091.98|5094.68|5091.68|0
1715730900000|2024-05-14 23:55:00|5094.78|5091.78|5094.68|5091.68|5094.98|5091.98|5094.68|5091.68|0
1715731200000|2024-05-15 00:00:00|5094.98|5091.98|5098.68|5095.68|5098.68|5095.68|5094.98|5091.98|0
1715731500000|2024-05-15 00:05:00|5098.88|5095.88|5098.68|5095.68|5099.38|5096.38|5098.38|5095.38|0
1715731800000|2024-05-15 00:10:00|5098.88|5095.88|5096.88|5093.88|5099.18|5096.18|5096.88|5093.88|0
1715732100000|2024-05-15 00:15:00|5097.18|5094.18|5093.78|5091.78|5097.18|5094.18|5091.78|5089.78|343
1715732400000|2024-05-15 00:20:00|||||||||63
1715732700000|2024-05-15 00:25:00|5094.78|5092.78|5095.78|5093.78|5095.78|5093.78|5094.78|5092.78|722
1715733000000|2024-05-15 00:30:00|||||||||43
1715733300000|2024-05-15 00:35:00|5095.28|5093.28|5091.78|5089.78|5095.28|5093.28|5091.78|5089.78|153
1715733600000|2024-05-15 00:40:00|5092.78|5090.78|5092.78|5090.78|5092.78|5090.78|5091.28|5089.28|263
1715733900000|2024-05-15 00:45:00|5093.78|5091.78|5093.78|5091.78|5094.78|5092.78|5093.78|5091.78|52
1715734200000|2024-05-15 00:50:00|5092.78|5090.78|5092.78|5090.78|5092.78|5090.78|5092.78|5090.78|17
1715734500000|2024-05-15 00:55:00|5093.78|5091.78|5093.78|5091.78|5093.78|5091.78|5093.78|5091.78|32
1715734800000|2024-05-15 01:00:00|5092.78|5090.78|5092.78|5090.78|5092.78|5090.78|5092.78|5090.78|52
1715735100000|2024-05-15 01:05:00|5093.78|5091.78|5093.78|5091.78|5093.78|5091.78|5093.78|5091.78|57
1715735400000|2024-05-15 01:10:00|5094.78|5092.78|5093.78|5091.78|5094.78|5092.78|5093.78|5091.78|102
1715735700000|2024-05-15 01:15:00|5092.78|5090.78|5092.78|5090.78|5092.78|5090.78|5091.78|5089.78|52
1715736000000|2024-05-15 01:20:00|5092.28|5090.28|5094.78|5092.78|5094.78|5092.78|5091.78|5089.78|269
1715736300000|2024-05-15 01:25:00|5095.28|5093.28|5095.78|5093.78|5095.78|5093.78|5094.78|5092.78|431
1715736600000|2024-05-15 01:30:00|5096.28|5094.28|5096.78|5094.78|5096.78|5094.78|5095.78|5093.78|127
1715736900000|2024-05-15 01:35:00|5095.78|5093.78|5095.78|5093.78|5096.78|5094.78|5095.78|5093.78|131
1715737200000|2024-05-15 01:40:00|5096.78|5094.78|5095.78|5093.78|5096.78|5094.78|5095.78|5093.78|16
1715737500000|2024-05-15 01:45:00|5095.28|5093.28|5096.78|5094.78|5096.78|5094.78|5094.78|5092.78|220
1715737800000|2024-05-15 01:50:00|||||||||36
1715738100000|2024-05-15 01:55:00|5097.78|5095.78|5096.78|5094.78|5097.78|5095.78|5096.78|5094.78|17
1715738400000|2024-05-15 02:00:00|5097.78|5095.78|5097.78|5095.78|5098.78|5096.78|5096.78|5094.78|38
1715738700000|2024-05-15 02:05:00|5096.78|5094.78|5096.78|5094.78|5096.78|5094.78|5096.78|5094.78|15
1715739000000|2024-05-15 02:10:00|5097.28|5095.28|5096.78|5094.78|5097.78|5095.78|5096.78|5094.78|22
1715739300000|2024-05-15 02:15:00|||||||||11
1715739600000|2024-05-15 02:20:00|5096.28|5094.28|5096.78|5094.78|5096.78|5094.78|5095.78|5093.78|7
1715739900000|2024-05-15 02:25:00|||||||||14
1715740200000|2024-05-15 02:30:00|||||||||3
1715740500000|2024-05-15 02:35:00|5097.78|5095.78|5097.78|5095.78|5097.78|5095.78|5097.78|5095.78|14
1715740800000|2024-05-15 02:40:00|5098.28|5096.28|5098.78|5096.78|5099.28|5097.28|5098.28|5096.28|60
1715741100000|2024-05-15 02:45:00|5097.78|5095.78|5097.78|5095.78|5097.78|5095.78|5097.78|5095.78|13
1715741400000|2024-05-15 02:50:00|5097.28|5095.28|5097.78|5095.78|5097.78|5095.78|5097.28|5095.28|10
1715741700000|2024-05-15 02:55:00|||||||||6
1715742000000|2024-05-15 03:00:00|5098.78|5096.78|5099.78|5097.78|5100.78|5098.78|5098.78|5096.78|332
1715742300000|2024-05-15 03:05:00|5099.28|5097.28|5099.78|5097.78|5099.78|5097.78|5098.78|5096.78|55
1715742600000|2024-05-15 03:10:00|||||||||62
1715742900000|2024-05-15 03:15:00|5100.28|5098.28|5099.78|5097.78|5100.78|5098.78|5099.78|5097.78|32
1715743200000|2024-05-15 03:20:00|||||||||5
1715743500000|2024-05-15 03:25:00|||||||||5
1715743800000|2024-05-15 03:30:00|5100.78|5098.78|5100.78|5098.78|5100.78|5098.78|5100.78|5098.78|19
1715744100000|2024-05-15 03:35:00|5099.78|5097.78|5098.78|5096.78|5100.78|5098.78|5098.78|5096.78|69
1715744400000|2024-05-15 03:40:00|5097.78|5095.78|5098.78|5096.78|5098.78|5096.78|5097.78|5095.78|18
1715744700000|2024-05-15 03:45:00|||||||||3
1715745000000|2024-05-15 03:50:00|5098.28|5096.28|5098.78|5096.78|5098.78|5096.78|5097.78|5095.78|36
1715745300000|2024-05-15 03:55:00|5098.28|5096.28|5097.78|5095.78|5098.28|5096.28|5097.78|5095.78|6
1715745600000|2024-05-15 04:00:00|5098.28|5096.28|5097.78|5095.78|5098.78|5096.78|5097.78|5095.78|60
1715745900000|2024-05-15 04:05:00|||||||||7
1715746200000|2024-05-15 04:10:00|||||||||11
1715746500000|2024-05-15 04:15:00|5097.28|5095.28|5097.78|5095.78|5097.78|5095.78|5096.78|5094.78|145
1715746800000|2024-05-15 04:20:00|||||||||6
1715747100000|2024-05-15 04:25:00|5096.78|5094.78|5096.78|5094.78|5096.78|5094.78|5096.78|5094.78|119
1715747400000|2024-05-15 04:30:00|5096.28|5094.28|5095.78|5093.78|5096.28|5094.28|5095.78|5093.78|27
1715747700000|2024-05-15 04:35:00|5095.28|5093.28|5094.78|5092.78|5095.78|5093.78|5094.78|5092.78|97
1715748000000|2024-05-15 04:40:00|||||||||6
1715748300000|2024-05-15 04:45:00|5095.78|5093.78|5095.78|5093.78|5095.78|5093.78|5095.78|5093.78|106
1715748600000|2024-05-15 04:50:00|5094.78|5092.78|5094.78|5092.78|5094.78|5092.78|5094.78|5092.78|34
1715748900000|2024-05-15 04:55:00|5095.78|5093.78|5094.78|5092.78|5095.78|5093.78|5094.78|5092.78|159
1715749200000|2024-05-15 05:00:00|5094.28|5092.28|5094.78|5092.78|5094.78|5092.78|5093.78|5091.78|29
1715749500000|2024-05-15 05:05:00|5093.78|5091.78|5093.78|5091.78|5093.78|5091.78|5092.78|5090.78|106
1715749800000|2024-05-15 05:10:00|5092.78|5090.78|5093.28|5091.28|5093.78|5091.78|5092.78|5090.78|221
1715750100000|2024-05-15 05:15:00|5093.78|5091.78|5092.78|5090.78|5093.78|5091.78|5092.78|5090.78|9
1715750400000|2024-05-15 05:20:00|5093.78|5091.78|5092.78|5090.78|5093.78|5091.78|5092.78|5090.78|152
1715750700000|2024-05-15 05:25:00|||||||||8
1715751000000|2024-05-15 05:30:00|||||||||2
1715751300000|2024-05-15 05:35:00|5093.78|5091.78|5092.78|5090.78|5093.78|5091.78|5092.78|5090.78|96
1715751600000|2024-05-15 05:40:00|||||||||3
1715751900000|2024-05-15 05:45:00|5091.78|5089.78|5091.78|5089.78|5091.78|5089.78|5090.78|5088.78|158
1715752200000|2024-05-15 05:50:00|5091.28|5089.28|5091.78|5089.78|5091.78|5089.78|5090.78|5088.78|113
1715752500000|2024-05-15 05:55:00|5092.78|5090.78|5092.78|5090.78|5093.78|5091.78|5091.78|5089.78|230
1715752800000|2024-05-15 06:00:00|5092.53|5091.03|5090.53|5089.03|5093.53|5092.03|5089.53|5088.03|1092
1715753100000|2024-05-15 06:05:00|5089.53|5088.03|5091.53|5090.03|5091.53|5090.03|5088.53|5087.03|676
1715753400000|2024-05-15 06:10:00|5092.53|5091.03|5090.53|5089.03|5092.53|5091.03|5090.53|5089.03|365
1715753700000|2024-05-15 06:15:00|5091.53|5090.03|5091.53|5090.03|5091.53|5090.03|5089.53|5088.03|252
1715754000000|2024-05-15 06:20:00|5090.53|5089.03|5090.53|5089.03|5091.53|5090.03|5090.53|5089.03|365
1715754300000|2024-05-15 06:25:00|5091.53|5090.03|5091.53|5090.03|5092.53|5091.03|5090.53|5089.03|638
1715754600000|2024-05-15 06:30:00|5090.53|5089.03|5092.53|5091.03|5092.53|5091.03|5090.53|5089.03|243
1715754900000|2024-05-15 06:35:00|5093.53|5092.03|5092.53|5091.03|5094.53|5093.03|5092.53|5091.03|591
1715755200000|2024-05-15 06:40:00|5091.53|5090.03|5090.53|5089.03|5092.53|5091.03|5090.53|5089.03|908
1715755500000|2024-05-15 06:45:00|5091.03|5089.53|5091.53|5090.03|5091.53|5090.03|5090.53|5089.03|504
1715755800000|2024-05-15 06:50:00|5092.53|5091.03|5093.53|5092.03|5093.53|5092.03|5092.53|5091.03|273
1715756100000|2024-05-15 06:55:00|5092.53|5091.03|5091.53|5090.03|5094.53|5093.03|5091.53|5090.03|1043
1715756400000|2024-05-15 07:00:00|5092.53|5091.03|5097.53|5096.03|5097.53|5096.03|5090.53|5089.03|7001
1715756700000|2024-05-15 07:05:00|5096.53|5095.03|5096.53|5095.03|5098.53|5097.03|5095.53|5094.03|3681
1715757000000|2024-05-15 07:10:00|5097.53|5096.03|5095.53|5094.03|5098.53|5097.03|5094.53|5093.03|3093
1715757300000|2024-05-15 07:15:00|5094.53|5093.03|5092.53|5091.03|5094.53|5093.03|5092.53|5091.03|2352
1715757600000|2024-05-15 07:20:00|5091.53|5090.03|5087.53|5086.03|5091.53|5090.03|5087.53|5086.03|4363
1715757900000|2024-05-15 07:25:00|5086.53|5085.03|5084.53|5083.03|5087.53|5086.03|5084.53|5083.03|4033
1715758200000|2024-05-15 07:30:00|5085.53|5084.03|5086.53|5085.03|5086.53|5085.03|5084.53|5083.03|3756
1715758500000|2024-05-15 07:35:00|5085.53|5084.03|5084.53|5083.03|5085.53|5084.03|5083.53|5082.03|2711
1715758800000|2024-05-15 07:40:00|5085.38|5083.88|5082.38|5080.88|5085.38|5083.88|5082.38|5080.88|3128
1715759100000|2024-05-15 07:45:00|5081.38|5079.88|5081.38|5079.88|5083.38|5081.88|5081.38|5079.88|2413
1715759400000|2024-05-15 07:50:00|5082.38|5080.88|5083.38|5081.88|5084.38|5082.88|5081.38|5079.88|3241
1715759700000|2024-05-15 07:55:00|5084.38|5082.88|5084.38|5082.88|5086.38|5084.88|5084.38|5082.88|4633
1715760000000|2024-05-15 08:00:00|5083.38|5081.88|5085.38|5083.88|5086.38|5084.88|5083.38|5081.88|5709
1715760300000|2024-05-15 08:05:00|5086.38|5084.88|5086.38|5084.88|5087.38|5085.88|5085.38|5083.88|954
1715760600000|2024-05-15 08:10:00|5085.38|5083.88|5085.38|5083.88|5086.38|5084.88|5083.38|5081.88|4853
1715760900000|2024-05-15 08:15:00|5084.38|5082.88|5085.38|5083.88|5085.38|5083.88|5084.38|5082.88|1485
1715761200000|2024-05-15 08:20:00|5084.38|5082.88|5086.38|5084.88|5086.38|5084.88|5084.38|5082.88|2312
1715761500000|2024-05-15 08:25:00|5085.38|5083.88|5089.38|5087.88|5089.38|5087.88|5085.38|5083.88|2595
1715761800000|2024-05-15 08:30:00|5090.38|5088.88|5090.38|5088.88|5092.38|5090.88|5089.38|5087.88|5065
1715762100000|2024-05-15 08:35:00|5091.38|5089.88|5089.38|5087.88|5091.38|5089.88|5089.38|5087.88|1855
1715762400000|2024-05-15 08:40:00|5090.38|5088.88|5086.38|5084.88|5090.38|5088.88|5086.38|5084.88|3835
1715762700000|2024-05-15 08:45:00|5085.38|5083.88|5087.38|5085.88|5087.38|5085.88|5085.38|5083.88|6986
1715763000000|2024-05-15 08:50:00|5086.38|5084.88|5088.38|5086.88|5089.38|5087.88|5086.38|5084.88|1307
1715763300000|2024-05-15 08:55:00|5089.38|5087.88|5088.38|5086.88|5089.38|5087.88|5088.38|5086.88|2650
1715763600000|2024-05-15 09:00:00|5087.88|5086.38|5090.38|5088.88|5090.38|5088.88|5087.38|5085.88|2937
1715763900000|2024-05-15 09:05:00|5089.38|5087.88|5090.38|5088.88|5091.38|5089.88|5089.38|5087.88|1079
1715764200000|2024-05-15 09:10:00|5091.38|5089.88|5088.38|5086.88|5091.38|5089.88|5088.38|5086.88|5737
1715764500000|2024-05-15 09:15:00|5088.88|5087.38|5088.38|5086.88|5090.38|5088.88|5088.38|5086.88|1406
1715764800000|2024-05-15 09:20:00|5089.38|5087.88|5085.38|5083.88|5089.38|5087.88|5085.38|5083.88|1519
1715765100000|2024-05-15 09:25:00|5084.38|5082.88|5086.38|5084.88|5086.38|5084.88|5084.38|5082.88|2908
1715765400000|2024-05-15 09:30:00|5087.38|5085.88|5085.38|5083.88|5087.38|5085.88|5085.38|5083.88|2323
1715765700000|2024-05-15 09:35:00|5086.38|5084.88|5087.38|5085.88|5087.38|5085.88|5084.38|5082.88|1101
1715766000000|2024-05-15 09:40:00|5086.38|5084.88|5087.38|5085.88|5087.38|5085.88|5086.38|5084.88|2978
1715766300000|2024-05-15 09:45:00|5086.38|5084.88|5086.38|5084.88|5086.38|5084.88|5084.38|5082.88|1159
1715766600000|2024-05-15 09:50:00|5087.38|5085.88|5085.38|5083.88|5087.38|5085.88|5085.38|5083.88|988
1715766900000|2024-05-15 09:55:00|5084.38|5082.88|5084.38|5082.88|5085.38|5083.88|5083.38|5081.88|1159
1715767200000|2024-05-15 10:00:00|5083.38|5081.88|5083.38|5081.88|5084.38|5082.88|5082.38|5080.88|2149
1715767500000|2024-05-15 10:05:00|5084.38|5082.88|5083.38|5081.88|5084.38|5082.88|5082.38|5080.88|1283
1715767800000|2024-05-15 10:10:00|5082.88|5081.38|5082.38|5080.88|5083.38|5081.88|5081.38|5079.88|2266
1715768100000|2024-05-15 10:15:00|5081.38|5079.88|5082.38|5080.88|5082.38|5080.88|5079.38|5077.88|1492
1715768400000|2024-05-15 10:20:00|5081.38|5079.88|5084.38|5082.88|5084.38|5082.88|5081.38|5079.88|1170
1715768700000|2024-05-15 10:25:00|5083.38|5081.88|5081.38|5079.88|5083.38|5081.88|5080.38|5078.88|1240
1715769000000|2024-05-15 10:30:00|5082.38|5080.88|5081.38|5079.88|5082.38|5080.88|5080.38|5078.88|2163
1715769300000|2024-05-15 10:35:00|5080.38|5078.88|5081.38|5079.88|5081.88|5080.38|5080.38|5078.88|3827
1715769600000|2024-05-15 10:40:00|5082.38|5080.88|5079.38|5077.88|5082.38|5080.88|5079.38|5077.88|1222
1715769900000|2024-05-15 10:45:00|5080.38|5078.88|5079.38|5077.88|5080.38|5078.88|5077.38|5075.88|1907
1715770200000|2024-05-15 10:50:00|5078.88|5077.38|5080.38|5078.88|5080.38|5078.88|5077.38|5075.88|726
1715770500000|2024-05-15 10:55:00|5079.38|5077.88|5078.38|5076.88|5080.38|5078.88|5078.38|5076.88|1448
1715770800000|2024-05-15 11:00:00|5079.38|5077.88|5080.38|5078.88|5082.38|5080.88|5079.38|5077.88|2288
1715771100000|2024-05-15 11:05:00|5079.38|5077.88|5081.38|5079.88|5081.38|5079.88|5079.38|5077.88|1456
1715771400000|2024-05-15 11:10:00|5082.38|5080.88|5083.38|5081.88|5083.38|5081.88|5082.38|5080.88|3826
1715771700000|2024-05-15 11:15:00|5082.38|5080.88|5081.38|5079.88|5083.38|5081.88|5080.38|5078.88|4285
1715772000000|2024-05-15 11:20:00|5080.38|5078.88|5083.38|5081.88|5083.38|5081.88|5080.38|5078.88|3779
1715772300000|2024-05-15 11:25:00|5082.38|5080.88|5084.38|5082.88|5084.38|5082.88|5082.38|5080.88|2265
1715772600000|2024-05-15 11:30:00|5083.38|5081.88|5087.38|5085.88|5087.38|5085.88|5083.38|5081.88|1849
1715772900000|2024-05-15 11:35:00|5087.88|5086.38|5086.38|5084.88|5088.38|5086.88|5085.38|5083.88|1295
1715773200000|2024-05-15 11:40:00|5086.35|5084.85|5083.35|5081.85|5086.35|5084.85|5082.35|5080.85|1289
1715773500000|2024-05-15 11:45:00|5082.35|5080.85|5083.35|5081.85|5084.35|5082.85|5082.35|5080.85|3226
1715773800000|2024-05-15 11:50:00|5082.35|5080.85|5083.35|5081.85|5084.35|5082.85|5082.35|5080.85|1092
1715774100000|2024-05-15 11:55:00|5082.85|5081.35|5080.35|5078.85|5082.85|5081.35|5079.35|5077.85|1929
1715774400000|2024-05-15 12:00:00|5079.35|5077.85|5078.35|5076.85|5079.35|5077.85|5078.35|5076.85|2246
1715774700000|2024-05-15 12:05:00|5079.35|5077.85|5077.35|5075.85|5079.35|5077.85|5077.35|5075.85|2347
1715775000000|2024-05-15 12:10:00|5076.85|5075.35|5076.35|5074.85|5077.35|5075.85|5076.35|5074.85|1988
1715775300000|2024-05-15 12:15:00|5075.35|5073.85|5077.35|5075.85|5077.35|5075.85|5075.35|5073.85|4230
1715775600000|2024-05-15 12:20:00|5076.35|5074.85|5080.35|5078.85|5080.35|5078.85|5076.35|5074.85|4409
1715775900000|2024-05-15 12:25:00|5081.35|5079.85|5077.85|5076.35|5081.35|5079.85|5077.35|5075.85|4176
1715776200000|2024-05-15 12:30:00|5079.35|5077.85|5093.35|5091.85|5104.35|5102.85|5079.35|5077.85|26066
1715776500000|2024-05-15 12:35:00|5094.35|5092.85|5089.35|5087.85|5096.35|5094.85|5088.35|5086.85|7526
1715776800000|2024-05-15 12:40:00|5090.35|5088.85|5091.35|5089.85|5092.35|5090.85|5084.35|5082.85|9561
1715777100000|2024-05-15 12:45:00|5092.35|5090.85|5097.35|5095.85|5100.35|5098.85|5091.35|5089.85|8889
1715777400000|2024-05-15 12:50:00|5098.35|5096.85|5097.35|5095.85|5100.35|5098.85|5096.35|5094.85|6950
1715777700000|2024-05-15 12:55:00|5096.35|5094.85|5088.35|5086.85|5096.35|5094.85|5087.35|5085.85|5958
1715778000000|2024-05-15 13:00:00|5089.35|5087.85|5091.35|5089.85|5091.35|5089.85|5086.35|5084.85|4496
1715778300000|2024-05-15 13:05:00|5090.35|5088.85|5094.35|5092.85|5094.35|5092.85|5089.35|5087.85|4945
1715778600000|2024-05-15 13:10:00|5095.35|5093.85|5093.35|5091.85|5096.35|5094.85|5093.35|5091.85|3329
1715778900000|2024-05-15 13:15:00|5092.35|5090.85|5089.35|5087.85|5093.35|5091.85|5088.35|5086.85|3006
1715779200000|2024-05-15 13:20:00|5090.35|5088.85|5090.35|5088.85|5090.35|5088.85|5087.35|5085.85|2259
1715779500000|2024-05-15 13:25:00|5089.35|5087.85|5090.35|5088.85|5092.35|5090.85|5089.35|5087.85|6572
1715779800000|2024-05-15 13:30:00|5091.35|5089.85|5091.35|5089.85|5093.35|5091.85|5090.35|5088.85|5397
1715780100000|2024-05-15 13:35:00|5091.85|5090.35|5095.35|5093.85|5095.35|5093.85|5090.35|5088.85|7864
1715780400000|2024-05-15 13:40:00|5096.35|5094.85|5094.35|5092.85|5098.35|5096.85|5093.35|5091.85|4231
1715780700000|2024-05-15 13:45:00|5093.35|5091.85|5091.35|5089.85|5096.35|5094.85|5091.35|5089.85|4565
1715781000000|2024-05-15 13:50:00|5092.35|5090.85|5092.35|5090.85|5092.35|5090.85|5090.35|5088.85|5090
1715781300000|2024-05-15 13:55:00|5093.35|5091.85|5092.35|5090.85|5093.35|5091.85|5091.35|5089.85|4931
1715781600000|2024-05-15 14:00:00|5093.35|5091.85|5097.35|5095.85|5097.35|5095.85|5093.35|5091.85|5481
1715781900000|2024-05-15 14:05:00|5096.35|5094.85|5091.35|5089.85|5097.35|5095.85|5091.35|5089.85|5057
1715782200000|2024-05-15 14:10:00|5091.27|5089.77|5085.27|5083.77|5091.27|5089.77|5085.27|5083.77|8861
1715782500000|2024-05-15 14:15:00|5086.27|5084.77|5086.27|5084.77|5087.27|5085.77|5085.27|5083.77|5809
1715782800000|2024-05-15 14:20:00|5087.27|5085.77|5086.27|5084.77|5087.27|5085.77|5085.27|5083.77|4912
1715783100000|2024-05-15 14:25:00|5085.27|5083.77|5085.27|5083.77|5086.27|5084.77|5084.27|5082.77|4258
1715783400000|2024-05-15 14:30:00|5084.27|5082.77|5088.27|5086.77|5088.27|5086.77|5083.27|5081.77|4891
1715783700000|2024-05-15 14:35:00|5087.27|5085.77|5091.27|5089.77|5092.27|5090.77|5087.27|5085.77|6011
1715784000000|2024-05-15 14:40:00|5092.27|5090.77|5094.27|5092.77|5094.27|5092.77|5090.27|5088.77|3682
1715784300000|2024-05-15 14:45:00|5093.27|5091.77|5098.27|5096.77|5098.27|5096.77|5093.27|5091.77|6786
1715784600000|2024-05-15 14:50:00|5097.27|5095.77|5098.27|5096.77|5098.27|5096.77|5097.27|5095.77|6606
1715784900000|2024-05-15 14:55:00|5099.27|5097.77|5098.27|5096.77|5099.27|5097.77|5097.27|5095.77|3662
1715785200000|2024-05-15 15:00:00|5099.27|5097.77|5097.27|5095.77|5100.27|5098.77|5097.27|5095.77|4832
1715785500000|2024-05-15 15:05:00|5098.27|5096.77|5100.27|5098.77|5100.27|5098.77|5098.27|5096.77|2994
1715785800000|2024-05-15 15:10:00|5099.27|5097.77|5102.27|5100.77|5102.27|5100.77|5099.27|5097.77|18538
1715786100000|2024-05-15 15:15:00|5103.27|5101.77|5102.27|5100.77|5103.27|5101.77|5101.27|5099.77|18114
1715786400000|2024-05-15 15:20:00|5103.27|5101.77|5101.27|5099.77|5103.27|5101.77|5101.27|5099.77|10138
1715786700000|2024-05-15 15:25:00|5102.27|5100.77|5101.27|5099.77|5102.27|5100.77|5100.27|5098.77|26092
1715787000000|2024-05-15 15:30:00|5095.33|5093.83|5095.33|5093.83|5096.33|5094.83|5095.33|5093.83|45285
1715787300000|2024-05-15 15:35:00|5094.33|5092.83|5093.33|5091.83|5094.33|5092.83|5093.33|5091.83|13245
1715787600000|2024-05-15 15:40:00|5094.33|5092.83|5093.33|5091.83|5094.33|5092.83|5093.33|5091.83|6736
1715787900000|2024-05-15 15:45:00|||||||||6707
1715788200000|2024-05-15 15:50:00|||||||||2132
1715788500000|2024-05-15 15:55:00|5094.33|5092.83|5093.33|5091.83|5094.33|5092.83|5093.33|5091.83|4467
1715788800000|2024-05-15 16:00:00|5092.33|5090.83|5093.33|5091.83|5093.33|5091.83|5091.33|5089.83|4373
1715789100000|2024-05-15 16:05:00|5092.33|5090.83|5093.33|5091.83|5093.33|5091.83|5091.33|5089.83|2389
1715789400000|2024-05-15 16:10:00|5094.33|5092.83|5094.33|5092.83|5094.33|5092.83|5094.33|5092.83|947
1715789700000|2024-05-15 16:15:00|5095.33|5093.83|5095.33|5093.83|5095.33|5093.83|5094.33|5092.83|2678
1715790000000|2024-05-15 16:20:00|5094.33|5092.83|5095.33|5093.83|5095.33|5093.83|5093.33|5091.83|2509
1715790300000|2024-05-15 16:25:00|5094.33|5092.83|5095.33|5093.83|5095.33|5093.83|5094.33|5092.83|1463
1715790600000|2024-05-15 16:30:00|||||||||396
1715790900000|2024-05-15 16:35:00|5094.33|5092.83|5094.33|5092.83|5094.33|5092.83|5094.33|5092.83|927
1715791200000|2024-05-15 16:40:00|5095.33|5093.83|5094.33|5092.83|5095.33|5093.83|5094.33|5092.83|1030
1715791500000|2024-05-15 16:45:00|5095.33|5093.83|5095.33|5093.83|5095.33|5093.83|5095.33|5093.83|861
1715791800000|2024-05-15 16:50:00|5096.33|5094.83|5096.33|5094.83|5096.33|5094.83|5095.33|5093.83|1891
1715792100000|2024-05-15 16:55:00|5097.33|5095.83|5097.33|5095.83|5098.33|5096.83|5097.33|5095.83|1994
1715792400000|2024-05-15 17:00:00|5098.33|5096.83|5097.33|5095.83|5098.33|5096.83|5097.33|5095.83|1121
1715792700000|2024-05-15 17:05:00|5097.83|5096.33|5097.33|5095.83|5098.33|5096.83|5097.33|5095.83|1211
1715793000000|2024-05-15 17:10:00|5098.33|5096.83|5097.33|5095.83|5098.33|5096.83|5097.33|5095.83|2050
1715793300000|2024-05-15 17:15:00|5098.33|5096.83|5097.33|5095.83|5098.33|5096.83|5097.33|5095.83|788
1715793600000|2024-05-15 17:20:00|5096.33|5094.83|5095.33|5093.83|5096.33|5094.83|5095.33|5093.83|936
1715793900000|2024-05-15 17:25:00|5096.33|5094.83|5098.33|5096.83|5098.33|5096.83|5096.33|5094.83|1121
1715794200000|2024-05-15 17:30:00|5097.33|5095.83|5096.33|5094.83|5097.33|5095.83|5096.33|5094.83|1057
1715794500000|2024-05-15 17:35:00|5097.33|5095.83|5095.33|5093.83|5097.33|5095.83|5095.33|5093.83|901
1715794800000|2024-05-15 17:40:00|5094.33|5092.83|5095.33|5093.83|5095.33|5093.83|5094.33|5092.83|729
1715795100000|2024-05-15 17:45:00|5094.33|5092.83|5094.33|5092.83|5095.33|5093.83|5093.33|5091.83|1088
1715795400000|2024-05-15 17:50:00|5095.33|5093.83|5097.33|5095.83|5097.33|5095.83|5094.33|5092.83|413
1715795700000|2024-05-15 17:55:00|5096.33|5094.83|5096.33|5094.83|5097.33|5095.83|5096.33|5094.83|148
1715796000000|2024-05-15 18:00:00|||||||||340
1715796300000|2024-05-15 18:05:00|5097.33|5095.83|5097.33|5095.83|5097.33|5095.83|5096.33|5094.83|892
1715796600000|2024-05-15 18:10:00|5096.33|5094.83|5098.33|5096.83|5098.33|5096.83|5096.33|5094.83|704
1715796900000|2024-05-15 18:15:00|5097.33|5095.83|5097.33|5095.83|5097.33|5095.83|5096.33|5094.83|931
1715797200000|2024-05-15 18:20:00|5096.33|5094.83|5096.33|5094.83|5096.33|5094.83|5095.33|5093.83|664
1715797500000|2024-05-15 18:25:00|5095.33|5093.83|5095.33|5093.83|5096.33|5094.83|5095.33|5093.83|565
1715797800000|2024-05-15 18:30:00|5094.33|5092.83|5094.33|5092.83|5095.33|5093.83|5094.33|5092.83|617
1715798100000|2024-05-15 18:35:00|5095.33|5093.83|5096.33|5094.83|5096.33|5094.83|5094.33|5092.83|216
1715798400000|2024-05-15 18:40:00|5095.33|5093.83|5095.33|5093.83|5095.33|5093.83|5094.33|5092.83|606
1715798700000|2024-05-15 18:45:00|5094.33|5092.83|5094.33|5092.83|5095.33|5093.83|5094.33|5092.83|633
1715799000000|2024-05-15 18:50:00|5095.33|5093.83|5095.33|5093.83|5095.33|5093.83|5094.33|5092.83|389
1715799300000|2024-05-15 18:55:00|5094.33|5092.83|5095.33|5093.83|5095.33|5093.83|5094.33|5092.83|502
1715799600000|2024-05-15 19:00:00|5094.33|5092.83|5094.33|5092.83|5094.33|5092.83|5094.33|5092.83|390
1715799900000|2024-05-15 19:05:00|5095.33|5093.83|5095.33|5093.83|5095.33|5093.83|5094.33|5092.83|839
1715800200000|2024-05-15 19:10:00|5094.33|5092.83|5096.33|5094.83|5096.33|5094.83|5094.33|5092.83|409
1715800500000|2024-05-15 19:15:00|5095.33|5093.83|5096.33|5094.83|5097.33|5095.83|5095.33|5093.83|333
1715800800000|2024-05-15 19:20:00|5097.33|5095.83|5097.33|5095.83|5097.33|5095.83|5097.33|5095.83|399
1715801100000|2024-05-15 19:25:00|5098.33|5096.83|5097.33|5095.83|5098.33|5096.83|5097.33|5095.83|1503
1715801400000|2024-05-15 19:30:00|5098.33|5096.83|5098.33|5096.83|5098.33|5096.83|5097.33|5095.83|609
1715801700000|2024-05-15 19:35:00|5097.33|5095.83|5097.33|5095.83|5098.33|5096.83|5097.33|5095.83|889
1715802000000|2024-05-15 19:40:00|5098.33|5096.83|5098.33|5096.83|5098.33|5096.83|5098.33|5096.83|495
1715802300000|2024-05-15 19:45:00|5099.33|5097.83|5098.33|5096.83|5099.33|5097.83|5098.33|5096.83|1673
1715802600000|2024-05-15 19:50:00|5097.33|5095.83|5100.33|5098.83|5100.33|5098.83|5097.33|5095.83|3399
1715802900000|2024-05-15 19:55:00|5099.33|5097.83|5101.33|5099.83|5101.33|5099.83|5099.33|5097.83|2495
1715803200000|2024-05-15 20:00:00|5103.28|5100.28|5095.58|5092.58|5103.28|5100.28|5095.18|5092.18|22
1715803500000|2024-05-15 20:05:00|5095.38|5092.38|5097.78|5094.78|5097.78|5094.78|5095.38|5092.38|0
1715803800000|2024-05-15 20:10:00|5097.58|5094.58|5096.38|5093.38|5097.78|5094.78|5094.88|5091.88|0
1715804100000|2024-05-15 20:15:00|5096.08|5093.08|5097.08|5094.08|5097.58|5094.58|5096.08|5093.08|0
1715804400000|2024-05-15 20:20:00|5096.78|5093.78|5096.38|5093.38|5096.78|5093.78|5096.38|5093.38|0
1715804700000|2024-05-15 20:25:00|5096.48|5093.48|5097.28|5094.28|5097.58|5094.58|5096.38|5093.38|0
1715805000000|2024-05-15 20:30:00|5097.58|5094.58|5097.78|5094.78|5097.98|5094.98|5097.58|5094.58|0
1715805300000|2024-05-15 20:35:00|5097.98|5094.98|5098.28|5095.28|5098.98|5095.98|5097.98|5094.98|0
1715805600000|2024-05-15 20:40:00|5097.98|5094.98|5097.98|5094.98|5098.78|5095.78|5097.98|5094.98|0
1715805900000|2024-05-15 20:45:00|5097.78|5094.78|5097.08|5094.08|5097.98|5094.98|5096.98|5093.98|0
1715806200000|2024-05-15 20:50:00|5096.78|5093.78|5097.58|5094.58|5097.58|5094.58|5096.78|5093.78|0
1715806500000|2024-05-15 20:55:00|5097.28|5094.28|5099.18|5096.18|5099.58|5096.58|5097.28|5094.28|0
1715806800000|2024-05-15 21:00:00|5098.88|5095.88|5099.18|5096.18|5099.18|5096.18|5098.68|5095.68|0
1715807100000|2024-05-15 21:05:00|5099.28|5096.28|5099.38|5096.38|5099.48|5096.48|5098.88|5095.88|0
1715807400000|2024-05-15 21:10:00|5099.28|5096.28|5099.68|5096.68|5099.68|5096.68|5098.88|5095.88|0
1715807700000|2024-05-15 21:15:00|5099.58|5096.58|5099.38|5096.38|5099.68|5096.68|5098.98|5095.98|0
1715808000000|2024-05-15 21:20:00|5099.18|5096.18|5099.58|5096.58|5099.78|5096.78|5099.08|5096.08|0
1715808300000|2024-05-15 21:25:00|5100.08|5097.08|5100.08|5097.08|5100.08|5097.08|5100.08|5097.08|0
1715808600000|2024-05-15 21:30:00|5100.38|5097.38|5100.28|5097.28|5100.38|5097.38|5100.08|5097.08|0
1715808900000|2024-05-15 21:35:00|5100.38|5097.38|5100.18|5097.18|5100.48|5097.48|5100.18|5097.18|0
1715809200000|2024-05-15 21:40:00|5100.08|5097.08|5100.08|5097.08|5100.08|5097.08|5100.08|5097.08|0
1715809500000|2024-05-15 21:45:00|5100.18|5097.18|5100.08|5097.08|5100.18|5097.18|5100.08|5097.08|0
1715809800000|2024-05-15 21:50:00|5100.18|5097.18|5100.18|5097.18|5100.18|5097.18|5099.98|5096.98|0
1715810100000|2024-05-15 21:55:00|5100.28|5097.28|5099.38|5096.38|5100.28|5097.28|5099.18|5096.18|0
1715810400000|2024-05-15 22:00:00|5099.78|5096.78|5098.98|5095.98|5100.48|5097.48|5098.48|5095.48|0
1715810700000|2024-05-15 22:05:00|5099.08|5096.08|5100.68|5097.68|5100.68|5097.68|5098.98|5095.98|0
1715811000000|2024-05-15 22:10:00|5100.88|5097.88|5101.38|5098.38|5101.58|5098.58|5100.88|5097.88|0
1715811300000|2024-05-15 22:15:00|5101.08|5098.08|5101.58|5098.58|5101.88|5098.88|5101.08|5098.08|0
1715811600000|2024-05-15 22:20:00|5101.38|5098.38|5101.38|5098.38|5101.58|5098.58|5100.88|5097.88|0
1715811900000|2024-05-15 22:25:00|5101.58|5098.58|5101.88|5098.88|5101.88|5098.88|5101.38|5098.38|0
1715812200000|2024-05-15 22:30:00|5102.08|5099.08|5102.28|5099.28|5102.58|5099.58|5101.98|5098.98|0
1715812500000|2024-05-15 22:35:00|5102.48|5099.48|5102.28|5099.28|5102.58|5099.58|5101.88|5098.88|0
1715812800000|2024-05-15 22:40:00|5102.58|5099.58|5102.28|5099.28|5102.58|5099.58|5102.08|5099.08|0
1715813100000|2024-05-15 22:45:00|5102.58|5099.58|5102.58|5099.58|5102.78|5099.78|5102.58|5099.58|0
1715813400000|2024-05-15 22:50:00|5102.78|5099.78|5102.78|5099.78|5102.78|5099.78|5102.58|5099.58|0
1715813700000|2024-05-15 22:55:00|5102.88|5099.88|5102.78|5099.78|5103.78|5100.78|5101.88|5098.88|0
1715814000000|2024-05-15 23:00:00|5103.08|5100.08|5103.48|5100.48|5103.48|5100.48|5102.78|5099.78|0
1715814300000|2024-05-15 23:05:00|5103.68|5100.68|5105.38|5102.38|5105.38|5102.38|5103.48|5100.48|0
1715814600000|2024-05-15 23:10:00|5105.28|5102.28|5105.18|5102.18|5105.38|5102.38|5104.68|5101.68|0
1715814900000|2024-05-15 23:15:00|5105.38|5102.38|5105.68|5102.68|5105.88|5102.88|5105.18|5102.18|0
1715815200000|2024-05-15 23:20:00|5105.38|5102.38|5107.08|5104.08|5107.58|5104.58|5105.18|5102.18|0
1715815500000|2024-05-15 23:25:00|5106.88|5103.88|5106.58|5103.58|5108.28|5105.28|5106.58|5103.58|0
1715815800000|2024-05-15 23:30:00|5106.38|5103.38|5107.38|5104.38|5107.58|5104.58|5106.38|5103.38|0
1715816100000|2024-05-15 23:35:00|5107.58|5104.58|5108.28|5105.28|5108.28|5105.28|5107.38|5104.38|0
1715816400000|2024-05-15 23:40:00|5108.08|5105.08|5107.58|5104.58|5108.08|5105.08|5107.58|5104.58|0
1715816700000|2024-05-15 23:45:00|5107.38|5104.38|5107.08|5104.08|5107.68|5104.68|5107.08|5104.08|0
1715817000000|2024-05-15 23:50:00|5107.38|5104.38|5107.08|5104.08|5107.78|5104.78|5106.58|5103.58|0
1715817300000|2024-05-15 23:55:00|5106.88|5103.88|5106.58|5103.58|5107.08|5104.08|5106.58|5103.58|0
1715817600000|2024-05-16 00:00:00|5106.88|5103.88|5110.28|5107.28|5110.98|5107.98|5106.88|5103.88|0
1715817900000|2024-05-16 00:05:00|5110.08|5107.08|5110.78|5107.78|5111.58|5108.58|5110.08|5107.08|0
1715818200000|2024-05-16 00:10:00|5110.58|5107.58|5110.08|5107.08|5111.08|5108.08|5110.08|5107.08|0
1715818500000|2024-05-16 00:15:00|5109.78|5106.78|5105.58|5103.58|5109.78|5106.78|5104.58|5102.58|448
1715818800000|2024-05-16 00:20:00|5106.58|5104.58|5105.58|5103.58|5106.58|5104.58|5105.58|5103.58|52
1715819100000|2024-05-16 00:25:00|5104.58|5102.58|5102.58|5100.58|5104.58|5102.58|5101.58|5099.58|180
1715819400000|2024-05-16 00:30:00|5101.58|5099.58|5101.58|5099.58|5102.58|5100.58|5101.58|5099.58|64
1715819700000|2024-05-16 00:35:00|5102.58|5100.58|5101.58|5099.58|5102.58|5100.58|5100.58|5098.58|175
1715820000000|2024-05-16 00:40:00|||||||||45
1715820300000|2024-05-16 00:45:00|||||||||23
1715820600000|2024-05-16 00:50:00|5102.58|5100.58|5103.58|5101.58|5103.58|5101.58|5102.58|5100.58|57
1715820900000|2024-05-16 00:55:00|5104.58|5102.58|5104.58|5102.58|5104.58|5102.58|5104.58|5102.58|72
1715821200000|2024-05-16 01:00:00|5103.58|5101.58|5103.58|5101.58|5103.58|5101.58|5102.58|5100.58|175
1715821500000|2024-05-16 01:05:00|5102.58|5100.58|5102.58|5100.58|5103.58|5101.58|5101.58|5099.58|111
1715821800000|2024-05-16 01:10:00|5103.58|5101.58|5102.58|5100.58|5103.58|5101.58|5102.58|5100.58|49
1715822100000|2024-05-16 01:15:00|5101.58|5099.58|5100.58|5098.58|5102.58|5100.58|5100.58|5098.58|102
1715822400000|2024-05-16 01:20:00|5101.58|5099.58|5103.58|5101.58|5103.58|5101.58|5101.58|5099.58|43
1715822700000|2024-05-16 01:25:00|5104.58|5102.58|5103.58|5101.58|5104.58|5102.58|5102.58|5100.58|109
1715823000000|2024-05-16 01:30:00|5104.08|5102.08|5102.58|5100.58|5104.58|5102.58|5101.58|5099.58|152
1715823300000|2024-05-16 01:35:00|5101.58|5099.58|5101.58|5099.58|5102.58|5100.58|5101.58|5099.58|44
1715823600000|2024-05-16 01:40:00|5102.58|5100.58|5102.58|5100.58|5102.58|5100.58|5102.58|5100.58|58
1715823900000|2024-05-16 01:45:00|5101.58|5099.58|5101.58|5099.58|5101.58|5099.58|5100.58|5098.58|84
1715824200000|2024-05-16 01:50:00|5101.08|5099.08|5100.58|5098.58|5101.58|5099.58|5100.08|5098.08|51
1715824500000|2024-05-16 01:55:00|5101.58|5099.58|5101.58|5099.58|5101.58|5099.58|5101.58|5099.58|30
1715824800000|2024-05-16 02:00:00|5100.58|5098.58|5101.58|5099.58|5101.58|5099.58|5100.58|5098.58|65
1715825100000|2024-05-16 02:05:00|5100.58|5098.58|5101.58|5099.58|5101.58|5099.58|5100.58|5098.58|22
1715825400000|2024-05-16 02:10:00|5100.58|5098.58|5101.58|5099.58|5101.58|5099.58|5100.58|5098.58|69
1715825700000|2024-05-16 02:15:00|||||||||30
1715826000000|2024-05-16 02:20:00|5102.58|5100.58|5102.58|5100.58|5102.58|5100.58|5102.58|5100.58|64
1715826300000|2024-05-16 02:25:00|5103.58|5101.58|5102.58|5100.58|5103.58|5101.58|5102.58|5100.58|62
1715826600000|2024-05-16 02:30:00|5103.08|5101.08|5102.58|5100.58|5103.58|5101.58|5102.58|5100.58|31
1715826900000|2024-05-16 02:35:00|5103.58|5101.58|5103.58|5101.58|5103.58|5101.58|5103.58|5101.58|35
1715827200000|2024-05-16 02:40:00|5102.58|5100.58|5102.58|5100.58|5102.58|5100.58|5102.58|5100.58|50
1715827500000|2024-05-16 02:45:00|5101.58|5099.58|5102.58|5100.58|5102.58|5100.58|5101.58|5099.58|97
1715827800000|2024-05-16 02:50:00|5101.58|5099.58|5102.58|5100.58|5102.58|5100.58|5101.58|5099.58|18
1715828100000|2024-05-16 02:55:00|||||||||19
1715828400000|2024-05-16 03:00:00|||||||||97
1715828700000|2024-05-16 03:05:00|5104.58|5102.58|5104.58|5102.58|5105.58|5103.58|5104.58|5102.58|500
1715829000000|2024-05-16 03:10:00|||||||||1
1715829300000|2024-05-16 03:15:00|5105.58|5103.58|5104.58|5102.58|5105.58|5103.58|5104.58|5102.58|20
1715829600000|2024-05-16 03:20:00|||||||||16
1715829900000|2024-05-16 03:25:00|5105.58|5103.58|5104.58|5102.58|5105.58|5103.58|5104.58|5102.58|40
1715830200000|2024-05-16 03:30:00|5105.58|5103.58|5105.58|5103.58|5105.58|5103.58|5105.58|5103.58|13
1715830500000|2024-05-16 03:35:00|5104.58|5102.58|5106.58|5104.58|5107.58|5105.58|5104.58|5102.58|459
1715830800000|2024-05-16 03:40:00|5106.08|5104.08|5106.58|5104.58|5106.58|5104.58|5105.58|5103.58|152
1715831100000|2024-05-16 03:45:00|5106.08|5104.08|5106.58|5104.58|5106.58|5104.58|5106.08|5104.08|447
1715831400000|2024-05-16 03:50:00|||||||||17
1715831700000|2024-05-16 03:55:00|5105.58|5103.58|5106.58|5104.58|5106.58|5104.58|5105.58|5103.58|212
1715832000000|2024-05-16 04:00:00|5106.08|5104.08|5105.58|5103.58|5106.08|5104.08|5105.08|5103.08|90
1715832300000|2024-05-16 04:05:00|5105.08|5103.08|5105.08|5103.08|5105.58|5103.58|5104.58|5102.58|61
1715832600000|2024-05-16 04:10:00|5104.58|5102.58|5104.58|5102.58|5105.58|5103.58|5104.58|5102.58|12
1715832900000|2024-05-16 04:15:00|||||||||6
1715833200000|2024-05-16 04:20:00|||||||||1
1715833500000|2024-05-16 04:25:00|||||||||3
1715833800000|2024-05-16 04:30:00|5103.58|5101.58|5103.58|5101.58|5103.58|5101.58|5103.08|5101.08|227
1715834100000|2024-05-16 04:35:00|||||||||2
1715834400000|2024-05-16 04:40:00|5104.58|5102.58|5104.58|5102.58|5104.58|5102.58|5104.58|5102.58|30
1715834700000|2024-05-16 04:45:00|5105.58|5103.58|5104.58|5102.58|5105.58|5103.58|5104.58|5102.58|64
1715835000000|2024-05-16 04:50:00|5105.08|5103.08|5104.58|5102.58|5105.08|5103.08|5104.58|5102.58|18
1715835300000|2024-05-16 04:55:00|5105.08|5103.08|5103.58|5101.58|5105.08|5103.08|5103.58|5101.58|97
1715835600000|2024-05-16 05:00:00|5102.58|5100.58|5103.58|5101.58|5103.58|5101.58|5100.58|5098.58|412
1715835900000|2024-05-16 05:05:00|5104.58|5102.58|5104.58|5102.58|5105.58|5103.58|5103.58|5101.58|281
1715836200000|2024-05-16 05:10:00|5103.58|5101.58|5100.58|5098.58|5103.58|5101.58|5100.58|5098.58|570
1715836500000|2024-05-16 05:15:00|5101.58|5099.58|5102.58|5100.58|5102.58|5100.58|5100.58|5098.58|114
1715836800000|2024-05-16 05:20:00|5101.58|5099.58|5101.58|5099.58|5102.58|5100.58|5101.58|5099.58|115
1715837100000|2024-05-16 05:25:00|5102.08|5100.08|5103.58|5101.58|5104.08|5102.08|5102.08|5100.08|115
1715837400000|2024-05-16 05:30:00|||||||||98
1715837700000|2024-05-16 05:35:00|5104.58|5102.58|5103.58|5101.58|5104.58|5102.58|5103.58|5101.58|113
1715838000000|2024-05-16 05:40:00|5104.58|5102.58|5103.58|5101.58|5104.58|5102.58|5103.58|5101.58|49
1715838300000|2024-05-16 05:45:00|5102.58|5100.58|5104.58|5102.58|5104.58|5102.58|5102.58|5100.58|479
1715838600000|2024-05-16 05:50:00|5104.08|5102.08|5102.58|5100.58|5104.58|5102.58|5102.58|5100.58|271
1715838900000|2024-05-16 05:55:00|5103.58|5101.58|5101.58|5099.58|5103.58|5101.58|5101.58|5099.58|113
1715839200000|2024-05-16 06:00:00|5101.33|5099.83|5101.33|5099.83|5103.33|5101.83|5099.33|5097.83|1640
1715839500000|2024-05-16 06:05:00|5102.33|5100.83|5101.33|5099.83|5102.33|5100.83|5100.33|5098.83|580
1715839800000|2024-05-16 06:10:00|5102.33|5100.83|5099.33|5097.83|5102.33|5100.83|5099.33|5097.83|1276
1715840100000|2024-05-16 06:15:00|5100.33|5098.83|5099.33|5097.83|5101.33|5099.83|5098.33|5096.83|859
1715840400000|2024-05-16 06:20:00|5100.33|5098.83|5099.33|5097.83|5100.33|5098.83|5097.83|5096.33|1278
1715840700000|2024-05-16 06:25:00|5098.33|5096.83|5095.33|5093.83|5098.33|5096.83|5095.33|5093.83|825
1715841000000|2024-05-16 06:30:00|5096.33|5094.83|5095.33|5093.83|5096.33|5094.83|5094.33|5092.83|759
1715841300000|2024-05-16 06:35:00|5096.33|5094.83|5102.33|5100.83|5102.33|5100.83|5096.33|5094.83|2202
1715841600000|2024-05-16 06:40:00|5101.33|5099.83|5098.33|5096.83|5101.33|5099.83|5098.33|5096.83|2141
1715841900000|2024-05-16 06:45:00|5097.83|5096.33|5098.33|5096.83|5098.33|5096.83|5096.33|5094.83|322
1715842200000|2024-05-16 06:50:00|5097.33|5095.83|5097.33|5095.83|5097.33|5095.83|5097.33|5095.83|208
1715842500000|2024-05-16 06:55:00|5098.33|5096.83|5096.33|5094.83|5099.33|5097.83|5094.33|5092.83|1631
1715842800000|2024-05-16 07:00:00|5097.33|5095.83|5097.33|5095.83|5099.33|5097.83|5095.33|5093.83|7068
1715843100000|2024-05-16 07:05:00|5098.33|5096.83|5094.33|5092.83|5098.33|5096.83|5093.33|5091.83|3863
1715843400000|2024-05-16 07:10:00|5095.33|5093.83|5094.33|5092.83|5096.33|5094.83|5093.33|5091.83|4193
1715843700000|2024-05-16 07:15:00|5093.33|5091.83|5096.33|5094.83|5096.33|5094.83|5093.33|5091.83|3373
1715844000000|2024-05-16 07:20:00|5095.33|5093.83|5093.33|5091.83|5096.33|5094.83|5093.33|5091.83|2543
1715844300000|2024-05-16 07:25:00|5092.33|5090.83|5093.33|5091.83|5094.33|5092.83|5092.33|5090.83|2231
1715844600000|2024-05-16 07:30:00|5092.33|5090.83|5091.33|5089.83|5093.33|5091.83|5091.33|5089.83|2705
1715844900000|2024-05-16 07:35:00|5090.33|5088.83|5088.33|5086.83|5090.33|5088.83|5087.33|5085.83|2633
1715845200000|2024-05-16 07:40:00|5087.33|5085.83|5087.33|5085.83|5089.33|5087.83|5086.33|5084.83|2245
1715845500000|2024-05-16 07:45:00|5088.33|5086.83|5086.33|5084.83|5088.33|5086.83|5085.33|5083.83|5334
1715845800000|2024-05-16 07:50:00|5086.83|5085.33|5087.33|5085.83|5087.33|5085.83|5085.33|5083.83|2759
1715846100000|2024-05-16 07:55:00|5088.33|5086.83|5089.55|5088.05|5089.55|5088.05|5087.33|5085.83|2358
1715846400000|2024-05-16 08:00:00|5088.55|5087.05|5089.55|5088.05|5089.55|5088.05|5088.55|5087.05|2153
1715846700000|2024-05-16 08:05:00|5090.55|5089.05|5088.55|5087.05|5090.55|5089.05|5086.55|5085.05|5227
1715847000000|2024-05-16 08:10:00|5087.55|5086.05|5086.55|5085.05|5087.55|5086.05|5086.55|5085.05|2114
1715847300000|2024-05-16 08:15:00|5087.55|5086.05|5086.55|5085.05|5087.55|5086.05|5086.55|5085.05|1417
1715847600000|2024-05-16 08:20:00|5086.05|5084.55|5085.55|5084.05|5086.55|5085.05|5084.55|5083.05|1917
1715847900000|2024-05-16 08:25:00|5084.55|5083.05|5084.55|5083.05|5085.55|5084.05|5083.55|5082.05|1894
1715848200000|2024-05-16 08:30:00|5085.55|5084.05|5084.55|5083.05|5085.55|5084.05|5083.55|5082.05|4543
1715848500000|2024-05-16 08:35:00|5085.05|5083.55|5089.55|5088.05|5090.55|5089.05|5084.55|5083.05|4088
1715848800000|2024-05-16 08:40:00|5090.55|5089.05|5085.55|5084.05|5090.55|5089.05|5085.55|5084.05|2727
1715849100000|2024-05-16 08:45:00|5086.55|5085.05|5086.55|5085.05|5086.55|5085.05|5085.55|5084.05|1696
1715849400000|2024-05-16 08:50:00|5085.55|5084.05|5084.55|5083.05|5085.55|5084.05|5084.55|5083.05|2684
1715849700000|2024-05-16 08:55:00|5085.55|5084.05|5083.55|5082.05|5086.55|5085.05|5083.55|5082.05|2768
1715850000000|2024-05-16 09:00:00|5084.55|5083.05|5083.55|5082.05|5085.55|5084.05|5083.05|5081.55|3191
1715850300000|2024-05-16 09:05:00|5083.05|5081.55|5083.55|5082.05|5084.55|5083.05|5082.55|5081.05|1638
1715850600000|2024-05-16 09:10:00|5083.05|5081.55|5084.55|5083.05|5084.55|5083.05|5082.55|5081.05|2530
1715850900000|2024-05-16 09:15:00|5085.55|5084.05|5085.55|5084.05|5085.55|5084.05|5084.55|5083.05|4854
1715851200000|2024-05-16 09:20:00|5084.55|5083.05|5084.55|5083.05|5085.55|5084.05|5083.55|5082.05|2340
1715851500000|2024-05-16 09:25:00|5084.05|5082.55|5084.55|5083.05|5084.55|5083.05|5083.55|5082.05|5610
1715851800000|2024-05-16 09:30:00|5084.05|5082.55|5082.55|5081.05|5084.05|5082.55|5082.05|5080.55|8306
1715852100000|2024-05-16 09:35:00|5081.55|5080.05|5082.55|5081.05|5082.55|5081.05|5081.55|5080.05|7489
1715852400000|2024-05-16 09:40:00|5081.55|5080.05|5080.55|5079.05|5081.55|5080.05|5079.55|5078.05|3036
1715852700000|2024-05-16 09:45:00|5081.05|5079.55|5081.55|5080.05|5081.55|5080.05|5080.55|5079.05|3240
1715853000000|2024-05-16 09:50:00|5082.55|5081.05|5081.55|5080.05|5082.55|5081.05|5081.55|5080.05|5934
1715853300000|2024-05-16 09:55:00|5082.55|5081.05|5082.55|5081.05|5083.55|5082.05|5081.55|5080.05|7860
1715853600000|2024-05-16 10:00:00|5081.55|5080.05|5083.55|5082.05|5084.55|5083.05|5081.55|5080.05|5674
1715853900000|2024-05-16 10:05:00|5084.55|5083.05|5085.55|5084.05|5086.55|5085.05|5084.55|5083.05|2445
1715854200000|2024-05-16 10:10:00|5084.55|5083.05|5084.55|5083.05|5085.55|5084.05|5084.55|5083.05|721
1715854500000|2024-05-16 10:15:00|5083.55|5082.05|5086.55|5085.05|5086.55|5085.05|5083.55|5082.05|2645
1715854800000|2024-05-16 10:20:00|5087.55|5086.05|5087.55|5086.05|5088.55|5087.05|5087.55|5086.05|1931
1715855100000|2024-05-16 10:25:00|5088.55|5087.05|5089.55|5088.05|5089.55|5088.05|5087.55|5086.05|3465
1715855400000|2024-05-16 10:30:00|5088.55|5087.05|5088.55|5087.05|5090.55|5089.05|5088.55|5087.05|2501
1715855700000|2024-05-16 10:35:00|||||||||11897
1715856000000|2024-05-16 10:40:00|5089.55|5088.05|5091.55|5090.05|5091.55|5090.05|5089.55|5088.05|1668
1715856300000|2024-05-16 10:45:00|5092.55|5091.05|5090.55|5089.05|5092.55|5091.05|5090.55|5089.05|1064
1715856600000|2024-05-16 10:50:00|5091.55|5090.05|5092.55|5091.05|5092.55|5091.05|5091.55|5090.05|1275
1715856900000|2024-05-16 10:55:00|5093.05|5091.55|5089.55|5088.05|5093.55|5092.05|5089.55|5088.05|1972
1715857200000|2024-05-16 11:00:00|5090.55|5089.05|5089.55|5088.05|5091.55|5090.05|5088.55|5087.05|1391
1715857500000|2024-05-16 11:05:00|5088.55|5087.05|5087.55|5086.05|5089.55|5088.05|5087.55|5086.05|1452
1715857800000|2024-05-16 11:10:00|5088.55|5087.05|5087.55|5086.05|5088.55|5087.05|5087.55|5086.05|782
1715858100000|2024-05-16 11:15:00|5088.55|5087.05|5088.55|5087.05|5088.55|5087.05|5087.55|5086.05|1706
1715858400000|2024-05-16 11:20:00|5089.55|5088.05|5089.55|5088.05|5089.55|5088.05|5087.55|5086.05|600
1715858700000|2024-05-16 11:25:00|5090.55|5089.05|5090.55|5089.05|5091.55|5090.05|5089.55|5088.05|1408
1715859000000|2024-05-16 11:30:00|5089.55|5088.05|5089.55|5088.05|5090.55|5089.05|5088.55|5087.05|652
1715859300000|2024-05-16 11:35:00|5088.55|5087.05|5089.55|5088.05|5090.55|5089.05|5088.55|5087.05|1546
1715859600000|2024-05-16 11:40:00|5089.37|5087.87|5089.37|5087.87|5089.37|5087.87|5088.37|5086.87|23797
1715859900000|2024-05-16 11:45:00|5090.37|5088.87|5090.37|5088.87|5091.37|5089.87|5090.37|5088.87|3288
1715860200000|2024-05-16 11:50:00|5091.37|5089.87|5090.37|5088.87|5092.37|5090.87|5090.37|5088.87|3693
1715860500000|2024-05-16 11:55:00|5091.37|5089.87|5088.37|5086.87|5091.37|5089.87|5088.37|5086.87|3346
1715860800000|2024-05-16 12:00:00|5087.87|5086.37|5087.37|5085.87|5088.37|5086.87|5086.37|5084.87|5168
1715861100000|2024-05-16 12:05:00|5086.37|5084.87|5086.37|5084.87|5086.37|5084.87|5085.37|5083.87|1614
1715861400000|2024-05-16 12:10:00|5085.37|5083.87|5086.37|5084.87|5087.37|5085.87|5085.37|5083.87|701
1715861700000|2024-05-16 12:15:00|5085.37|5083.87|5085.37|5083.87|5086.37|5084.87|5084.37|5082.87|4315
1715862000000|2024-05-16 12:20:00|5086.37|5084.87|5087.37|5085.87|5087.37|5085.87|5086.37|5084.87|13884
1715862300000|2024-05-16 12:25:00|5086.37|5084.87|5085.37|5083.87|5087.37|5085.87|5085.37|5083.87|1387
1715862600000|2024-05-16 12:30:00|5086.37|5084.87|5085.37|5083.87|5088.37|5086.87|5084.37|5082.87|13727
1715862900000|2024-05-16 12:35:00|5084.37|5082.87|5084.37|5082.87|5085.37|5083.87|5083.37|5081.87|11284
1715863200000|2024-05-16 12:40:00|5085.37|5083.87|5087.37|5085.87|5087.87|5086.37|5084.37|5082.87|2076
1715863500000|2024-05-16 12:45:00|5086.37|5084.87|5082.37|5080.87|5087.37|5085.87|5082.37|5080.87|3409
1715863800000|2024-05-16 12:50:00|5081.37|5079.87|5078.37|5076.87|5082.37|5080.87|5078.37|5076.87|3137
1715864100000|2024-05-16 12:55:00|5077.87|5076.37|5082.37|5080.87|5083.37|5081.87|5077.37|5075.87|3253
1715864400000|2024-05-16 13:00:00|5081.37|5079.87|5083.37|5081.87|5083.37|5081.87|5080.37|5078.87|3486
1715864700000|2024-05-16 13:05:00|5082.37|5080.87|5080.37|5078.87|5082.37|5080.87|5079.37|5077.87|3841
1715865000000|2024-05-16 13:10:00|5081.37|5079.87|5079.37|5077.87|5081.37|5079.87|5079.37|5077.87|2566
1715865300000|2024-05-16 13:15:00|5078.37|5076.87|5080.37|5078.87|5081.37|5079.87|5077.37|5075.87|10570
1715865600000|2024-05-16 13:20:00|5080.87|5079.37|5081.37|5079.87|5082.37|5080.87|5080.37|5078.87|4179
1715865900000|2024-05-16 13:25:00|5080.37|5078.87|5082.37|5080.87|5082.37|5080.87|5080.37|5078.87|4665
1715866200000|2024-05-16 13:30:00|5083.37|5081.87|5084.37|5082.87|5085.37|5083.87|5082.37|5080.87|6893
1715866500000|2024-05-16 13:35:00|5083.37|5081.87|5083.37|5081.87|5084.37|5082.87|5082.37|5080.87|1554
1715866800000|2024-05-16 13:40:00|5082.87|5081.37|5076.37|5074.87|5082.87|5081.37|5076.37|5074.87|9234
1715867100000|2024-05-16 13:45:00|5075.37|5073.87|5073.37|5071.87|5077.37|5075.87|5072.37|5070.87|16793
1715867400000|2024-05-16 13:50:00|5074.37|5072.87|5075.37|5073.87|5076.37|5074.87|5073.37|5071.87|4120
1715867700000|2024-05-16 13:55:00|5076.37|5074.87|5076.37|5074.87|5076.37|5074.87|5074.37|5072.87|8376
1715868000000|2024-05-16 14:00:00|5075.37|5073.87|5076.37|5074.87|5077.37|5075.87|5075.37|5073.87|5225
1715868300000|2024-05-16 14:05:00|5075.37|5073.87|5075.37|5073.87|5076.37|5074.87|5072.37|5070.87|4741
1715868600000|2024-05-16 14:10:00|5075.42|5073.92|5077.42|5075.92|5078.42|5076.92|5074.42|5072.92|4268
1715868900000|2024-05-16 14:15:00|5078.42|5076.92|5082.42|5080.92|5082.42|5080.92|5077.42|5075.92|6192
1715869200000|2024-05-16 14:20:00|5081.42|5079.92|5082.42|5080.92|5083.42|5081.92|5081.42|5079.92|8452
1715869500000|2024-05-16 14:25:00|5083.42|5081.92|5080.42|5078.92|5083.42|5081.92|5080.42|5078.92|16952
1715869800000|2024-05-16 14:30:00|5081.42|5079.92|5077.42|5075.92|5081.42|5079.92|5077.42|5075.92|4281
1715870100000|2024-05-16 14:35:00|5076.42|5074.92|5075.42|5073.92|5077.42|5075.92|5075.42|5073.92|8520
1715870400000|2024-05-16 14:40:00|5074.42|5072.92|5076.92|5075.42|5078.42|5076.92|5074.42|5072.92|14200
1715870700000|2024-05-16 14:45:00|5076.42|5074.92|5076.42|5074.92|5077.42|5075.92|5075.42|5073.92|3755
1715871000000|2024-05-16 14:50:00|5077.42|5075.92|5078.42|5076.92|5078.42|5076.92|5076.42|5074.92|8753
1715871300000|2024-05-16 14:55:00|5077.42|5075.92|5079.42|5077.92|5079.42|5077.92|5076.42|5074.92|4467
1715871600000|2024-05-16 15:00:00|5078.42|5076.92|5075.42|5073.92|5079.42|5077.92|5075.42|5073.92|4989
1715871900000|2024-05-16 15:05:00|5074.42|5072.92|5073.42|5071.92|5074.42|5072.92|5071.42|5069.92|6221
1715872200000|2024-05-16 15:10:00|5072.42|5070.92|5069.42|5067.92|5073.42|5071.92|5068.42|5066.92|10171
1715872500000|2024-05-16 15:15:00|5068.42|5066.92|5071.42|5069.92|5071.42|5069.92|5068.42|5066.92|6836
1715872800000|2024-05-16 15:20:00|5072.42|5070.92|5071.42|5069.92|5072.42|5070.92|5071.42|5069.92|18335
1715873100000|2024-05-16 15:25:00|5072.42|5070.92|5072.42|5070.92|5072.42|5070.92|5071.42|5069.92|18649
1715873400000|2024-05-16 15:30:00|5072.25|5070.75|5075.25|5073.75|5076.25|5074.75|5071.25|5069.75|44930
1715873700000|2024-05-16 15:35:00|5074.25|5072.75|5073.25|5071.75|5075.25|5073.75|5072.25|5070.75|26356
1715874000000|2024-05-16 15:40:00|5074.25|5072.75|5074.25|5072.75|5074.25|5072.75|5072.25|5070.75|8303
1715874300000|2024-05-16 15:45:00|5073.25|5071.75|5073.25|5071.75|5073.25|5071.75|5073.25|5071.75|2614
1715874600000|2024-05-16 15:50:00|5074.25|5072.75|5075.25|5073.75|5075.25|5073.75|5074.25|5072.75|3458
1715874900000|2024-05-16 15:55:00|5076.25|5074.75|5076.25|5074.75|5076.25|5074.75|5076.25|5074.75|2569
1715875200000|2024-05-16 16:00:00|5075.25|5073.75|5072.25|5070.75|5075.25|5073.75|5072.25|5070.75|5130
1715875500000|2024-05-16 16:05:00|5071.25|5069.75|5072.25|5070.75|5072.25|5070.75|5071.25|5069.75|2205
1715875800000|2024-05-16 16:10:00|||||||||404
1715876100000|2024-05-16 16:15:00|5071.25|5069.75|5070.25|5068.75|5071.25|5069.75|5070.25|5068.75|2074
1715876400000|2024-05-16 16:20:00|5069.25|5067.75|5069.25|5067.75|5070.25|5068.75|5068.25|5066.75|2287
1715876700000|2024-05-16 16:25:00|5068.25|5066.75|5068.25|5066.75|5068.25|5066.75|5067.25|5065.75|1657
1715877000000|2024-05-16 16:30:00|5067.25|5065.75|5067.25|5065.75|5068.25|5066.75|5065.25|5063.75|3219
1715877300000|2024-05-16 16:35:00|5066.75|5065.25|5067.25|5065.75|5067.25|5065.75|5065.25|5063.75|1152
1715877600000|2024-05-16 16:40:00|5066.25|5064.75|5067.25|5065.75|5067.25|5065.75|5066.25|5064.75|1044
1715877900000|2024-05-16 16:45:00|5066.25|5064.75|5067.25|5065.75|5068.25|5066.75|5066.25|5064.75|1243
1715878200000|2024-05-16 16:50:00|5068.25|5066.75|5069.25|5067.75|5069.25|5067.75|5067.25|5065.75|845
1715878500000|2024-05-16 16:55:00|5068.25|5066.75|5068.25|5066.75|5068.25|5066.75|5068.25|5066.75|1299
1715878800000|2024-05-16 17:00:00|5067.25|5065.75|5066.25|5064.75|5068.25|5066.75|5066.25|5064.75|1436
1715879100000|2024-05-16 17:05:00|5067.25|5065.75|5067.25|5065.75|5068.25|5066.75|5066.25|5064.75|1245
1715879400000|2024-05-16 17:10:00|5066.25|5064.75|5066.25|5064.75|5067.25|5065.75|5066.25|5064.75|869
1715879700000|2024-05-16 17:15:00|5067.25|5065.75|5066.25|5064.75|5067.25|5065.75|5065.25|5063.75|1208
1715880000000|2024-05-16 17:20:00|5065.25|5063.75|5060.25|5058.75|5065.25|5063.75|5060.25|5058.75|2748
1715880300000|2024-05-16 17:25:00|5059.25|5057.75|5061.25|5059.75|5063.25|5061.75|5059.25|5057.75|1537
1715880600000|2024-05-16 17:30:00|5062.25|5060.75|5062.25|5060.75|5062.25|5060.75|5061.75|5060.25|909
1715880900000|2024-05-16 17:35:00|5061.25|5059.75|5061.25|5059.75|5062.25|5060.75|5060.25|5058.75|936
1715881200000|2024-05-16 17:40:00|5060.25|5058.75|5061.25|5059.75|5062.25|5060.75|5059.25|5057.75|963
1715881500000|2024-05-16 17:45:00|5060.25|5058.75|5059.25|5057.75|5061.25|5059.75|5058.25|5056.75|1081
1715881800000|2024-05-16 17:50:00|5058.25|5056.75|5061.25|5059.75|5062.25|5060.75|5058.25|5056.75|939
1715882100000|2024-05-16 17:55:00|5062.25|5060.75|5061.25|5059.75|5062.25|5060.75|5061.25|5059.75|614
1715882400000|2024-05-16 18:00:00|5062.25|5060.75|5061.25|5059.75|5062.25|5060.75|5061.25|5059.75|585
1715882700000|2024-05-16 18:05:00|5060.25|5058.75|5059.25|5057.75|5060.25|5058.75|5058.25|5056.75|918
1715883000000|2024-05-16 18:10:00|5058.25|5056.75|5055.25|5053.75|5059.25|5057.75|5055.25|5053.75|1163
1715883300000|2024-05-16 18:15:00|5056.25|5054.75|5056.25|5054.75|5057.25|5055.75|5055.25|5053.75|558
1715883600000|2024-05-16 18:20:00|5057.25|5055.75|5058.25|5056.75|5058.25|5056.75|5056.25|5054.75|515
1715883900000|2024-05-16 18:25:00|5057.25|5055.75|5056.25|5054.75|5058.25|5056.75|5056.25|5054.75|501
1715884200000|2024-05-16 18:30:00|5057.25|5055.75|5058.25|5056.75|5059.25|5057.75|5056.25|5054.75|458
1715884500000|2024-05-16 18:35:00|5059.25|5057.75|5059.25|5057.75|5060.25|5058.75|5058.25|5056.75|1132
1715884800000|2024-05-16 18:40:00|5059.75|5058.25|5061.25|5059.75|5061.25|5059.75|5059.25|5057.75|272
1715885100000|2024-05-16 18:45:00|5060.25|5058.75|5060.25|5058.75|5060.25|5058.75|5059.25|5057.75|1659
1715885400000|2024-05-16 18:50:00|5059.25|5057.75|5060.25|5058.75|5060.25|5058.75|5059.25|5057.75|833
1715885700000|2024-05-16 18:55:00|5059.25|5057.75|5060.25|5058.75|5060.25|5058.75|5057.25|5055.75|2267
1715886000000|2024-05-16 19:00:00|5059.25|5057.75|5060.25|5058.75|5060.25|5058.75|5059.25|5057.75|846
1715886300000|2024-05-16 19:05:00|5061.25|5059.75|5061.25|5059.75|5061.25|5059.75|5060.25|5058.75|505
1715886600000|2024-05-16 19:10:00|5060.75|5059.25|5060.25|5058.75|5061.25|5059.75|5060.25|5058.75|374
1715886900000|2024-05-16 19:15:00|5061.25|5059.75|5060.25|5058.75|5061.25|5059.75|5059.25|5057.75|402
1715887200000|2024-05-16 19:20:00|5059.25|5057.75|5060.25|5058.75|5060.25|5058.75|5059.25|5057.75|586
1715887500000|2024-05-16 19:25:00|5059.25|5057.75|5060.25|5058.75|5060.25|5058.75|5059.25|5057.75|555
1715887800000|2024-05-16 19:30:00|5059.25|5057.75|5060.25|5058.75|5060.25|5058.75|5058.25|5056.75|809
1715888100000|2024-05-16 19:35:00|5059.75|5058.25|5057.25|5055.75|5060.25|5058.75|5056.25|5054.75|1097
1715888400000|2024-05-16 19:40:00|5056.25|5054.75|5056.25|5054.75|5057.25|5055.75|5055.25|5053.75|737
1715888700000|2024-05-16 19:45:00|5055.25|5053.75|5057.25|5055.75|5058.25|5056.75|5055.25|5053.75|2038
1715889000000|2024-05-16 19:50:00|5058.25|5056.75|5061.25|5059.75|5061.25|5059.75|5058.25|5056.75|1450
1715889300000|2024-05-16 19:55:00|5060.25|5058.75|5055.75|5054.25|5060.25|5058.75|5054.25|5052.75|4660
1715889600000|2024-05-16 20:00:00|5055.5|5052.5|5054.3|5051.3|5056.9|5053.9|5052.4|5049.4|73
1715889900000|2024-05-16 20:05:00|5054.5|5051.5|5053.1|5050.1|5054.8|5051.8|5052.9|5049.9|0
1715890200000|2024-05-16 20:10:00|5053.3|5050.3|5052.9|5049.9|5053.6|5050.6|5052.4|5049.4|0
1715890500000|2024-05-16 20:15:00|5052.6|5049.6|5053.8|5050.8|5053.8|5050.8|5052.6|5049.6|0
1715890800000|2024-05-16 20:20:00|5054.1|5051.1|5052.6|5049.6|5054.3|5051.3|5052.6|5049.6|0
1715891100000|2024-05-16 20:25:00|5052.9|5049.9|5052.6|5049.6|5052.9|5049.9|5052.4|5049.4|0
1715891400000|2024-05-16 20:30:00|5052.9|5049.9|5051.7|5048.7|5052.9|5049.9|5051|5048|0
1715891700000|2024-05-16 20:35:00|5051.9|5048.9|5052.4|5049.4|5052.4|5049.4|5051.7|5048.7|0
1715892000000|2024-05-16 20:40:00|5052.2|5049.2|5052.4|5049.4|5052.6|5049.6|5052.2|5049.2|0
1715892300000|2024-05-16 20:45:00|5052.6|5049.6|5051.9|5048.9|5052.6|5049.6|5051.9|5048.9|0
1715892600000|2024-05-16 20:50:00|5052.2|5049.2|5051.4|5048.4|5052.2|5049.2|5051.4|5048.4|0
1715892900000|2024-05-16 20:55:00|5051.7|5048.7|5051.3|5048.3|5051.7|5048.7|5051.2|5048.2|0
1715893200000|2024-05-16 21:00:00|5051.4|5048.4|5051.2|5048.2|5051.5|5048.5|5050.7|5047.7|0
1715893500000|2024-05-16 21:05:00|5051.3|5048.3|5051.5|5048.5|5051.5|5048.5|5051.3|5048.3|0
1715893800000|2024-05-16 21:10:00|5051.4|5048.4|5052.3|5049.3|5052.3|5049.3|5051.4|5048.4|0
1715894100000|2024-05-16 21:15:00|5052.7|5049.7|5052.5|5049.5|5052.8|5049.8|5052.2|5049.2|0
1715894400000|2024-05-16 21:20:00|5052.4|5049.4|5053.5|5050.5|5053.8|5050.8|5052.4|5049.4|0
1715894700000|2024-05-16 21:25:00|5053.7|5050.7|5053.9|5050.9|5053.9|5050.9|5053.5|5050.5|0
1715895000000|2024-05-16 21:30:00|5053.8|5050.8|5053.8|5050.8|5053.9|5050.9|5053.8|5050.8|0
1715895300000|2024-05-16 21:35:00|5053.7|5050.7|5054.2|5051.2|5054.2|5051.2|5053.7|5050.7|0
1715895600000|2024-05-16 21:40:00|5054.1|5051.1|5054.4|5051.4|5054.4|5051.4|5054.1|5051.1|0
1715895900000|2024-05-16 21:45:00|5054.3|5051.3|5054.9|5051.9|5054.9|5051.9|5054.3|5051.3|0
1715896200000|2024-05-16 21:50:00|5055|5052|5054.2|5051.2|5055|5052|5054.2|5051.2|0
1715896500000|2024-05-16 21:55:00|5054.1|5051.1|5054.2|5051.2|5054.2|5051.2|5053.9|5050.9|0
1715896800000|2024-05-16 22:00:00|5053.7|5050.7|5053.6|5050.6|5055.1|5052.1|5053.1|5050.1|0
1715897100000|2024-05-16 22:05:00|5053.3|5050.3|5053.6|5050.6|5053.8|5050.8|5052.6|5049.6|0
1715897400000|2024-05-16 22:10:00|5053.3|5050.3|5052.9|5049.9|5053.6|5050.6|5052.9|5049.9|0
1715897700000|2024-05-16 22:15:00|5053.1|5050.1|5053.3|5050.3|5053.3|5050.3|5052.9|5049.9|0
1715898000000|2024-05-16 22:20:00|5053.6|5050.6|5054.5|5051.5|5054.5|5051.5|5053.6|5050.6|0
1715898300000|2024-05-16 22:25:00|5054.8|5051.8|5053.8|5050.8|5055|5052|5053.8|5050.8|0
1715898600000|2024-05-16 22:30:00|5054.1|5051.1|5052.4|5049.4|5054.3|5051.3|5052.2|5049.2|0
1715898900000|2024-05-16 22:35:00|5052.6|5049.6|5053.6|5050.6|5053.6|5050.6|5052.6|5049.6|0
1715899200000|2024-05-16 22:40:00|5053.3|5050.3|5054.3|5051.3|5054.3|5051.3|5053.3|5050.3|0
1715899500000|2024-05-16 22:45:00|5054.5|5051.5|5054.8|5051.8|5055|5052|5054.3|5051.3|0
1715899800000|2024-05-16 22:50:00|5054.6|5051.6|5054.5|5051.5|5054.8|5051.8|5054.2|5051.2|0
1715900100000|2024-05-16 22:55:00|5054.6|5051.6|5054.5|5051.5|5055|5052|5054.3|5051.3|0
1715900400000|2024-05-16 23:00:00|5054.3|5051.3|5054.3|5051.3|5054.5|5051.5|5054.1|5051.1|0
1715900700000|2024-05-16 23:05:00|5054.5|5051.5|5053.8|5050.8|5054.8|5051.8|5053.3|5050.3|0
1715901000000|2024-05-16 23:10:00|5054.1|5051.1|5054.8|5051.8|5054.8|5051.8|5054.1|5051.1|0
1715901300000|2024-05-16 23:15:00|5054.3|5051.3|5054.8|5051.8|5055|5052|5054.3|5051.3|0
1715901600000|2024-05-16 23:20:00|5054.9|5051.9|5054.5|5051.5|5055|5052|5054.5|5051.5|0
1715901900000|2024-05-16 23:25:00|5054.3|5051.3|5054.8|5051.8|5055.1|5052.1|5054.3|5051.3|0
1715902200000|2024-05-16 23:30:00|5055|5052|5055.5|5052.5|5055.5|5052.5|5055|5052|0
1715902500000|2024-05-16 23:35:00|5055.2|5052.2|5055.9|5052.9|5056.2|5053.2|5055.2|5052.2|0
1715902800000|2024-05-16 23:40:00|5055.7|5052.7|5055.2|5052.2|5055.7|5052.7|5055.2|5052.2|0
1715903100000|2024-05-16 23:45:00|5055.5|5052.5|5054.3|5051.3|5055.7|5052.7|5054.3|5051.3|0
1715903400000|2024-05-16 23:50:00|5054.5|5051.5|5054.5|5051.5|5054.8|5051.8|5054.5|5051.5|0
1715903700000|2024-05-16 23:55:00|5054.6|5051.6|5055|5052|5055.2|5052.2|5054.5|5051.5|0
1715904000000|2024-05-17 00:00:00|5055.2|5052.2|5055.2|5052.2|5055.7|5052.7|5054.5|5051.5|0
1715904300000|2024-05-17 00:05:00|5055|5052|5055.5|5052.5|5055.9|5052.9|5055|5052|0
1715904600000|2024-05-17 00:10:00|5055.6|5052.6|5054.8|5051.8|5055.7|5052.7|5054.8|5051.8|0
1715904900000|2024-05-17 00:15:00|5054.5|5051.5|5058.5|5056.5|5059.5|5057.5|5054.5|5051.5|686
1715905200000|2024-05-17 00:20:00|5059.5|5057.5|5059.5|5057.5|5059.5|5057.5|5059.5|5057.5|58
1715905500000|2024-05-17 00:25:00|5058.5|5056.5|5059.5|5057.5|5059.5|5057.5|5058.5|5056.5|69
1715905800000|2024-05-17 00:30:00|5058.5|5056.5|5060.5|5058.5|5060.5|5058.5|5058.5|5056.5|182
1715906100000|2024-05-17 00:35:00|||||||||10
1715906400000|2024-05-17 00:40:00|||||||||16
1715906700000|2024-05-17 00:45:00|5059.5|5057.5|5060.5|5058.5|5060.5|5058.5|5059.5|5057.5|175
1715907000000|2024-05-17 00:50:00|5061.5|5059.5|5061.5|5059.5|5061.5|5059.5|5061.5|5059.5|89
1715907300000|2024-05-17 00:55:00|5060.5|5058.5|5061.5|5059.5|5062.5|5060.5|5060.5|5058.5|270
1715907600000|2024-05-17 01:00:00|5060.5|5058.5|5061.5|5059.5|5061.5|5059.5|5060.5|5058.5|78
1715907900000|2024-05-17 01:05:00|5062.5|5060.5|5061.5|5059.5|5062.5|5060.5|5061.5|5059.5|107
1715908200000|2024-05-17 01:10:00|5060.5|5058.5|5059.5|5057.5|5060.5|5058.5|5059.5|5057.5|85
1715908500000|2024-05-17 01:15:00|5060.5|5058.5|5060.5|5058.5|5060.5|5058.5|5059.5|5057.5|294
1715908800000|2024-05-17 01:20:00|5061.5|5059.5|5060.5|5058.5|5061.5|5059.5|5060.5|5058.5|48
1715909100000|2024-05-17 01:25:00|||||||||14
1715909400000|2024-05-17 01:30:00|5061.5|5059.5|5061.5|5059.5|5061.5|5059.5|5060.5|5058.5|197
1715909700000|2024-05-17 01:35:00|5060.5|5058.5|5061.5|5059.5|5061.5|5059.5|5060.5|5058.5|56
1715910000000|2024-05-17 01:40:00|||||||||14
1715910300000|2024-05-17 01:45:00|||||||||3
1715910600000|2024-05-17 01:50:00|5060.5|5058.5|5059.5|5057.5|5060.5|5058.5|5059.5|5057.5|273
1715910900000|2024-05-17 01:55:00|5060.5|5058.5|5059.5|5057.5|5060.5|5058.5|5059.5|5057.5|119
1715911200000|2024-05-17 02:00:00|5060.5|5058.5|5058.5|5056.5|5060.5|5058.5|5058.5|5056.5|175
1715911500000|2024-05-17 02:05:00|5059.5|5057.5|5058.5|5056.5|5059.5|5057.5|5058.5|5056.5|105
1715911800000|2024-05-17 02:10:00|5057.5|5055.5|5058.5|5056.5|5058.5|5056.5|5057.5|5055.5|104
1715912100000|2024-05-17 02:15:00|||||||||1
1715912400000|2024-05-17 02:20:00|||||||||5
1715912700000|2024-05-17 02:25:00|5057.5|5055.5|5058.5|5056.5|5058.5|5056.5|5057.5|5055.5|65
1715913000000|2024-05-17 02:30:00|5057.5|5055.5|5056.5|5054.5|5057.5|5055.5|5056.5|5054.5|127
1715913300000|2024-05-17 02:35:00|5056|5054|5056.5|5054.5|5056.5|5054.5|5056|5054|68
1715913600000|2024-05-17 02:40:00|5056|5054|5055.5|5053.5|5056.5|5054.5|5055.5|5053.5|136
1715913900000|2024-05-17 02:45:00|||||||||5
1715914200000|2024-05-17 02:50:00|||||||||27
1715914500000|2024-05-17 02:55:00|||||||||43
1715914800000|2024-05-17 03:00:00|5054.5|5052.5|5054.5|5052.5|5055.5|5053.5|5054.5|5052.5|101
1715915400000|2024-05-17 03:10:00|||||||||7
1715915700000|2024-05-17 03:15:00|||||||||97
1715916000000|2024-05-17 03:20:00|5053.5|5051.5|5054.5|5052.5|5054.5|5052.5|5053.5|5051.5|208
1715916300000|2024-05-17 03:25:00|5053.5|5051.5|5054.5|5052.5|5054.5|5052.5|5053.5|5051.5|116
1715916600000|2024-05-17 03:30:00|5053.5|5051.5|5053.5|5051.5|5054.5|5052.5|5053.5|5051.5|161
1715916900000|2024-05-17 03:35:00|5054|5052|5053.5|5051.5|5054.5|5052.5|5053.5|5051.5|31
1715917200000|2024-05-17 03:40:00|5054.5|5052.5|5053.5|5051.5|5054.5|5052.5|5053.5|5051.5|84
1715917500000|2024-05-17 03:45:00|5054.5|5052.5|5053.5|5051.5|5054.5|5052.5|5053.5|5051.5|81
1715917800000|2024-05-17 03:50:00|5054.5|5052.5|5054.5|5052.5|5054.5|5052.5|5053.5|5051.5|74
1715918100000|2024-05-17 03:55:00|5053.5|5051.5|5054.5|5052.5|5054.5|5052.5|5053.5|5051.5|22
1715918400000|2024-05-17 04:00:00|||||||||1
1715918700000|2024-05-17 04:05:00|5054|5052|5054|5052|5054.5|5052.5|5054|5052|541
1715919000000|2024-05-17 04:10:00|5054.5|5052.5|5053.5|5051.5|5054.5|5052.5|5053.5|5051.5|23
1715919300000|2024-05-17 04:15:00|5054.5|5052.5|5053.5|5051.5|5054.5|5052.5|5053.5|5051.5|148
1715919600000|2024-05-17 04:20:00|||||||||5
1715919900000|2024-05-17 04:25:00|||||||||4
1715920200000|2024-05-17 04:30:00|5054.5|5052.5|5053.5|5051.5|5054.5|5052.5|5053.5|5051.5|55
1715920800000|2024-05-17 04:40:00|||||||||6
1715921100000|2024-05-17 04:45:00|||||||||4
1715921400000|2024-05-17 04:50:00|||||||||3
1715921700000|2024-05-17 04:55:00|||||||||6
1715922000000|2024-05-17 05:00:00|||||||||36
1715922300000|2024-05-17 05:05:00|5054.5|5052.5|5054.5|5052.5|5055.5|5053.5|5054.5|5052.5|187
1715922600000|2024-05-17 05:10:00|||||||||33
1715922900000|2024-05-17 05:15:00|||||||||14
1715923200000|2024-05-17 05:20:00|||||||||1
1715923500000|2024-05-17 05:25:00|5055.5|5053.5|5053.5|5051.5|5055.5|5053.5|5053.5|5051.5|151
1715923800000|2024-05-17 05:30:00|5052.5|5050.5|5053.5|5051.5|5053.5|5051.5|5052.5|5050.5|328
1715924100000|2024-05-17 05:35:00|||||||||3
1715924400000|2024-05-17 05:40:00|5054.5|5052.5|5056.5|5054.5|5057.5|5055.5|5054.5|5052.5|1121
1715924700000|2024-05-17 05:45:00|5055.5|5053.5|5056.5|5054.5|5057.5|5055.5|5055.5|5053.5|540
1715925000000|2024-05-17 05:50:00|5055.5|5053.5|5056.5|5054.5|5057.5|5055.5|5054.5|5052.5|841
1715925300000|2024-05-17 05:55:00|5055.5|5053.5|5057.5|5055.5|5057.5|5055.5|5055.5|5053.5|598
1715925600000|2024-05-17 06:00:00|5057.25|5055.75|5057.25|5055.75|5059.25|5057.75|5056.25|5054.75|1424
1715925900000|2024-05-17 06:05:00|5056.25|5054.75|5058.25|5056.75|5058.25|5056.75|5053.25|5051.75|2278
1715926200000|2024-05-17 06:10:00|5057.25|5055.75|5056.25|5054.75|5057.25|5055.75|5055.25|5053.75|483
1715926500000|2024-05-17 06:15:00|5057.25|5055.75|5058.25|5056.75|5059.25|5057.75|5057.25|5055.75|527
1715926800000|2024-05-17 06:20:00|5059.25|5057.75|5061.25|5059.75|5061.25|5059.75|5059.25|5057.75|1605
1715927100000|2024-05-17 06:25:00|5060.75|5059.25|5059.25|5057.75|5060.75|5059.25|5059.25|5057.75|675
1715927400000|2024-05-17 06:30:00|5060.25|5058.75|5060.25|5058.75|5061.25|5059.75|5058.25|5056.75|1228
1715927700000|2024-05-17 06:35:00|5059.25|5057.75|5058.25|5056.75|5059.25|5057.75|5058.25|5056.75|706
1715928000000|2024-05-17 06:40:00|5057.25|5055.75|5056.25|5054.75|5057.25|5055.75|5054.75|5053.25|1954
1715928300000|2024-05-17 06:45:00|5057.25|5055.75|5056.25|5054.75|5057.25|5055.75|5056.25|5054.75|1474
1715928600000|2024-05-17 06:50:00|5057.25|5055.75|5057.25|5055.75|5058.25|5056.75|5056.25|5054.75|1292
1715928900000|2024-05-17 06:55:00|5058.25|5056.75|5056.25|5054.75|5059.25|5057.75|5056.25|5054.75|3722
1715929200000|2024-05-17 07:00:00|5057.25|5055.75|5064.25|5062.75|5065.25|5063.75|5055.25|5053.75|10562
1715929500000|2024-05-17 07:05:00|5065.25|5063.75|5060.25|5058.75|5065.25|5063.75|5060.25|5058.75|3986
1715929800000|2024-05-17 07:10:00|5061.25|5059.75|5059.25|5057.75|5061.25|5059.75|5059.25|5057.75|3013
1715930100000|2024-05-17 07:15:00|5060.25|5058.75|5058.25|5056.75|5061.25|5059.75|5058.25|5056.75|5304
1715930400000|2024-05-17 07:20:00|5057.25|5055.75|5054.25|5052.75|5058.25|5056.75|5054.25|5052.75|3482
1715930700000|2024-05-17 07:25:00|5053.75|5052.25|5056.25|5054.75|5057.25|5055.75|5053.25|5051.75|3365
1715931000000|2024-05-17 07:30:00|5057.25|5055.75|5053.25|5051.75|5057.25|5055.75|5053.25|5051.75|7817
1715931300000|2024-05-17 07:35:00|5052.25|5050.75|5056.05|5054.55|5056.05|5054.55|5051.25|5049.75|3148
1715931600000|2024-05-17 07:40:00|5056.01|5054.51|5058.01|5056.51|5058.01|5056.51|5054.01|5052.51|1390
1715931900000|2024-05-17 07:45:00|5059.01|5057.51|5060.01|5058.51|5060.01|5058.51|5057.01|5055.51|3996
1715932200000|2024-05-17 07:50:00|5059.01|5057.51|5057.01|5055.51|5060.01|5058.51|5055.01|5053.51|4819
1715932500000|2024-05-17 07:55:00|5056.01|5054.51|5053.01|5051.51|5057.01|5055.51|5053.01|5051.51|5455
1715932800000|2024-05-17 08:00:00|5052.01|5050.51|5049.01|5047.51|5053.01|5051.51|5048.01|5046.51|5374
1715933100000|2024-05-17 08:05:00|5049.51|5048.01|5045.01|5043.51|5050.01|5048.51|5044.01|5042.51|3519
1715933400000|2024-05-17 08:10:00|5046.01|5044.51|5046.01|5044.51|5050.01|5048.51|5045.01|5043.51|4579
1715933700000|2024-05-17 08:15:00|5045.01|5043.51|5049.01|5047.51|5050.01|5048.51|5045.01|5043.51|3096
1715934000000|2024-05-17 08:20:00|5048.01|5046.51|5047.01|5045.51|5048.01|5046.51|5046.01|5044.51|1589
1715934300000|2024-05-17 08:25:00|5046.01|5044.51|5044.01|5042.51|5046.01|5044.51|5044.01|5042.51|6009
1715934600000|2024-05-17 08:30:00|5043.01|5041.51|5043.01|5041.51|5044.01|5042.51|5041.01|5039.51|6032
1715934900000|2024-05-17 08:35:00|5044.01|5042.51|5045.01|5043.51|5047.01|5045.51|5043.01|5041.51|4960
1715935200000|2024-05-17 08:40:00|5045.51|5044.01|5049.01|5047.51|5049.01|5047.51|5045.01|5043.51|2411
1715935500000|2024-05-17 08:45:00|5048.01|5046.51|5048.01|5046.51|5049.01|5047.51|5046.01|5044.51|3753
1715935800000|2024-05-17 08:50:00|5049.01|5047.51|5050.01|5048.51|5050.01|5048.51|5048.01|5046.51|6261
1715936100000|2024-05-17 08:55:00|5051.01|5049.51|5053.01|5051.51|5053.01|5051.51|5050.01|5048.51|2464
1715936400000|2024-05-17 09:00:00|5054.01|5052.51|5056.01|5054.51|5056.01|5054.51|5053.01|5051.51|9912
1715936700000|2024-05-17 09:05:00|5055.01|5053.51|5056.01|5054.51|5056.01|5054.51|5053.01|5051.51|3285
1715937000000|2024-05-17 09:10:00|5057.01|5055.51|5056.01|5054.51|5057.01|5055.51|5056.01|5054.51|2332
1715937300000|2024-05-17 09:15:00|5057.01|5055.51|5055.01|5053.51|5057.01|5055.51|5052.01|5050.51|3688
1715937600000|2024-05-17 09:20:00|5054.51|5053.01|5054.01|5052.51|5055.01|5053.51|5053.01|5051.51|2250
1715937900000|2024-05-17 09:25:00|5055.01|5053.51|5056.01|5054.51|5056.51|5055.01|5055.01|5053.51|4028
1715938200000|2024-05-17 09:30:00|5055.01|5053.51|5056.01|5054.51|5056.01|5054.51|5054.01|5052.51|2208
1715938500000|2024-05-17 09:35:00|5055.01|5053.51|5056.01|5054.51|5058.01|5056.51|5055.01|5053.51|2692
1715938800000|2024-05-17 09:40:00|5057.01|5055.51|5054.01|5052.51|5057.01|5055.51|5053.01|5051.51|2404
1715939100000|2024-05-17 09:45:00|5053.01|5051.51|5059.01|5057.51|5059.01|5057.51|5053.01|5051.51|5333
1715939400000|2024-05-17 09:50:00|5058.01|5056.51|5056.01|5054.51|5059.01|5057.51|5053.01|5051.51|21289
1715939700000|2024-05-17 09:55:00|5055.01|5053.51|5057.01|5055.51|5057.01|5055.51|5055.01|5053.51|13898
1715940000000|2024-05-17 10:00:00|5058.01|5056.51|5059.01|5057.51|5060.01|5058.51|5055.01|5053.51|12243
1715940300000|2024-05-17 10:05:00|5058.01|5056.51|5055.01|5053.51|5058.01|5056.51|5054.01|5052.51|3682
1715940600000|2024-05-17 10:10:00|5054.01|5052.51|5053.01|5051.51|5054.01|5052.51|5052.01|5050.51|4686
1715940900000|2024-05-17 10:15:00|5052.01|5050.51|5053.01|5051.51|5053.01|5051.51|5051.01|5049.51|1685
1715941200000|2024-05-17 10:20:00|5052.01|5050.51|5055.01|5053.51|5055.01|5053.51|5052.01|5050.51|4490
1715941500000|2024-05-17 10:25:00|5054.01|5052.51|5055.01|5053.51|5056.01|5054.51|5054.01|5052.51|1268
1715941800000|2024-05-17 10:30:00|5056.01|5054.51|5054.01|5052.51|5056.01|5054.51|5054.01|5052.51|1359
1715942100000|2024-05-17 10:35:00|5053.01|5051.51|5053.01|5051.51|5054.01|5052.51|5052.01|5050.51|1110
1715942400000|2024-05-17 10:40:00|5052.01|5050.51|5051.01|5049.51|5054.01|5052.51|5051.01|5049.51|4417
1715942700000|2024-05-17 10:45:00|5052.01|5050.51|5050.01|5048.51|5052.01|5050.51|5050.01|5048.51|4196
1715943000000|2024-05-17 10:50:00|5049.01|5047.51|5050.01|5048.51|5050.01|5048.51|5048.01|5046.51|2277
1715943300000|2024-05-17 10:55:00|5051.01|5049.51|5053.01|5051.51|5053.01|5051.51|5051.01|5049.51|1227
1715943600000|2024-05-17 11:00:00|5052.01|5050.51|5051.01|5049.51|5054.01|5052.51|5051.01|5049.51|3125
1715943900000|2024-05-17 11:05:00|5052.01|5050.51|5051.01|5049.51|5052.01|5050.51|5049.01|5047.51|1295
1715944200000|2024-05-17 11:10:00|5052.01|5050.51|5053.01|5051.51|5055.01|5053.51|5051.01|5049.51|3263
1715944500000|2024-05-17 11:15:00|5054.01|5052.51|5060.01|5058.51|5060.01|5058.51|5054.01|5052.51|1663
1715944800000|2024-05-17 11:20:00|5059.01|5057.51|5056.01|5054.51|5059.01|5057.51|5056.01|5054.51|11600
1715945100000|2024-05-17 11:25:00|5055.01|5053.51|5057.01|5055.51|5058.01|5056.51|5055.01|5053.51|1222
1715945400000|2024-05-17 11:30:00|5058.01|5056.51|5058.01|5056.51|5058.01|5056.51|5057.01|5055.51|509
1715945700000|2024-05-17 11:35:00|5057.01|5055.51|5056.01|5054.51|5057.01|5055.51|5056.01|5054.51|1414
1715946000000|2024-05-17 11:40:00|5055.61|5054.11|5056.61|5055.11|5056.61|5055.11|5055.61|5054.11|839
1715946300000|2024-05-17 11:45:00|5055.61|5054.11|5052.61|5051.11|5055.61|5054.11|5052.61|5051.11|1134
1715946600000|2024-05-17 11:50:00|5053.61|5052.11|5052.61|5051.11|5053.61|5052.11|5052.61|5051.11|583
1715946900000|2024-05-17 11:55:00|5053.61|5052.11|5052.61|5051.11|5053.61|5052.11|5052.61|5051.11|822
1715947200000|2024-05-17 12:00:00|5053.11|5051.61|5053.61|5052.11|5053.61|5052.11|5051.61|5050.11|1055
1715947500000|2024-05-17 12:05:00|5053.11|5051.61|5055.61|5054.11|5055.61|5054.11|5051.61|5050.11|1832
1715947800000|2024-05-17 12:10:00|5054.61|5053.11|5054.61|5053.11|5056.61|5055.11|5054.61|5053.11|928
1715948100000|2024-05-17 12:15:00|5053.61|5052.11|5051.61|5050.11|5053.61|5052.11|5051.61|5050.11|1193
1715948400000|2024-05-17 12:20:00|5050.61|5049.11|5052.61|5051.11|5053.61|5052.11|5050.61|5049.11|1045
1715948700000|2024-05-17 12:25:00|5053.11|5051.61|5053.61|5052.11|5054.61|5053.11|5052.61|5051.11|912
1715949000000|2024-05-17 12:30:00|5054.61|5053.11|5053.61|5052.11|5054.61|5053.11|5053.61|5052.11|2171
1715949300000|2024-05-17 12:35:00|5052.61|5051.11|5055.61|5054.11|5055.61|5054.11|5052.61|5051.11|1588
1715949600000|2024-05-17 12:40:00|5054.61|5053.11|5054.61|5053.11|5055.61|5054.11|5053.61|5052.11|909
1715949900000|2024-05-17 12:45:00|5053.61|5052.11|5054.61|5053.11|5055.61|5054.11|5053.61|5052.11|1806
1715950200000|2024-05-17 12:50:00|5053.61|5052.11|5054.61|5053.11|5055.61|5054.11|5053.61|5052.11|1318
1715950500000|2024-05-17 12:55:00|5055.61|5054.11|5054.61|5053.11|5055.61|5054.11|5053.61|5052.11|1838
1715950800000|2024-05-17 13:00:00|5053.61|5052.11|5053.61|5052.11|5054.61|5053.11|5052.61|5051.11|2237
1715951100000|2024-05-17 13:05:00|5054.61|5053.11|5054.61|5053.11|5054.61|5053.11|5053.61|5052.11|2485
1715951400000|2024-05-17 13:10:00|5055.61|5054.11|5056.61|5055.11|5056.61|5055.11|5055.61|5054.11|1660
1715951700000|2024-05-17 13:15:00|5055.61|5054.11|5058.61|5057.11|5058.61|5057.11|5055.61|5054.11|2210
1715952000000|2024-05-17 13:20:00|5059.61|5058.11|5058.61|5057.11|5060.61|5059.11|5058.61|5057.11|1645
1715952300000|2024-05-17 13:25:00|5059.61|5058.11|5058.61|5057.11|5059.61|5058.11|5057.61|5056.11|2637
1715952600000|2024-05-17 13:30:00|5057.61|5056.11|5056.61|5055.11|5058.61|5057.11|5055.61|5054.11|4847
1715952900000|2024-05-17 13:35:00|5055.61|5054.11|5055.61|5054.11|5057.61|5056.11|5054.61|5053.11|3831
1715953200000|2024-05-17 13:40:00|5054.61|5053.11|5056.61|5055.11|5058.61|5057.11|5054.61|5053.11|2070
1715953500000|2024-05-17 13:45:00|5055.61|5054.11|5059.61|5058.11|5060.61|5059.11|5055.61|5054.11|2635
1715953800000|2024-05-17 13:50:00|5060.61|5059.11|5060.61|5059.11|5061.61|5060.11|5059.61|5058.11|2358
1715954100000|2024-05-17 13:55:00|5059.61|5058.11|5059.61|5058.11|5060.61|5059.11|5059.61|5058.11|1777
1715954400000|2024-05-17 14:00:00|5058.61|5057.11|5065.61|5064.11|5065.61|5064.11|5058.61|5057.11|4188
1715954700000|2024-05-17 14:05:00|5064.61|5063.11|5059.61|5058.11|5065.61|5064.11|5058.61|5057.11|3950
1715955000000|2024-05-17 14:10:00|5060.05|5058.55|5059.05|5057.55|5062.05|5060.55|5058.05|5056.55|10639
1715955300000|2024-05-17 14:15:00|5058.05|5056.55|5062.05|5060.55|5062.05|5060.55|5058.05|5056.55|3328
1715955600000|2024-05-17 14:20:00|5063.05|5061.55|5063.05|5061.55|5064.05|5062.55|5063.05|5061.55|3529
1715955900000|2024-05-17 14:25:00|5064.05|5062.55|5065.05|5063.55|5066.05|5064.55|5063.05|5061.55|6244
1715956200000|2024-05-17 14:30:00|5064.05|5062.55|5066.05|5064.55|5066.05|5064.55|5062.05|5060.55|3435
1715956500000|2024-05-17 14:35:00|5065.05|5063.55|5065.05|5063.55|5067.05|5065.55|5065.05|5063.55|3118
1715956800000|2024-05-17 14:40:00|5066.05|5064.55|5066.05|5064.55|5067.05|5065.55|5065.05|5063.55|10569
1715957100000|2024-05-17 14:45:00|5065.05|5063.55|5065.05|5063.55|5067.05|5065.55|5065.05|5063.55|6430
1715957400000|2024-05-17 14:50:00|5064.05|5062.55|5065.05|5063.55|5065.05|5063.55|5063.05|5061.55|12256
1715957700000|2024-05-17 14:55:00|5064.05|5062.55|5066.05|5064.55|5066.05|5064.55|5064.05|5062.55|2778
1715958000000|2024-05-17 15:00:00|5065.05|5063.55|5063.05|5061.55|5066.05|5064.55|5062.05|5060.55|4252
1715958300000|2024-05-17 15:05:00|5064.05|5062.55|5068.05|5066.55|5069.05|5067.55|5064.05|5062.55|3702
1715958600000|2024-05-17 15:10:00|5067.05|5065.55|5069.05|5067.55|5070.05|5068.55|5067.05|5065.55|4599
1715958900000|2024-05-17 15:15:00|5068.05|5066.55|5068.05|5066.55|5069.05|5067.55|5067.05|5065.55|3455
1715959200000|2024-05-17 15:20:00|5067.05|5065.55|5065.05|5063.55|5067.05|5065.55|5065.05|5063.55|8436
1715959500000|2024-05-17 15:25:00|5066.05|5064.55|5064.05|5062.55|5067.05|5065.55|5064.05|5062.55|19593
1715959800000|2024-05-17 15:30:00|5057.48|5055.98|5058.48|5056.98|5059.48|5057.98|5056.48|5054.98|30933
1715960100000|2024-05-17 15:35:00|5057.48|5055.98|5059.48|5057.98|5060.48|5058.98|5057.48|5055.98|17484
1715960400000|2024-05-17 15:40:00|5060.48|5058.98|5061.48|5059.98|5061.48|5059.98|5059.48|5057.98|4385
1715960700000|2024-05-17 15:45:00|5060.48|5058.98|5060.48|5058.98|5061.48|5059.98|5060.48|5058.98|5706
1715961000000|2024-05-17 15:50:00|5061.48|5059.98|5062.48|5060.98|5062.48|5060.98|5061.48|5059.98|2733
1715961300000|2024-05-17 15:55:00|5063.48|5061.98|5062.48|5060.98|5063.48|5061.98|5062.48|5060.98|3871
1715961600000|2024-05-17 16:00:00|5063.48|5061.98|5063.48|5061.98|5064.48|5062.98|5063.48|5061.98|1810
1715961900000|2024-05-17 16:05:00|5062.48|5060.98|5063.48|5061.98|5064.48|5062.98|5061.48|5059.98|1101
1715962200000|2024-05-17 16:10:00|5062.48|5060.98|5063.48|5061.98|5063.48|5061.98|5062.48|5060.98|890
1715962500000|2024-05-17 16:15:00|5064.48|5062.98|5063.48|5061.98|5064.48|5062.98|5063.48|5061.98|1372
1715962800000|2024-05-17 16:20:00|5062.48|5060.98|5061.48|5059.98|5062.48|5060.98|5061.48|5059.98|568
1715963100000|2024-05-17 16:25:00|||||||||1549
1715963400000|2024-05-17 16:30:00|5062.48|5060.98|5063.48|5061.98|5063.48|5061.98|5062.48|5060.98|433
1715963700000|2024-05-17 16:35:00|5062.48|5060.98|5063.48|5061.98|5063.48|5061.98|5062.48|5060.98|231
1715964000000|2024-05-17 16:40:00|5062.48|5060.98|5062.48|5060.98|5063.48|5061.98|5061.48|5059.98|1576
1715964300000|2024-05-17 16:45:00|5061.98|5060.48|5063.48|5061.98|5063.48|5061.98|5060.48|5058.98|1243
1715964600000|2024-05-17 16:50:00|5064.48|5062.98|5063.98|5062.48|5064.48|5062.98|5063.48|5061.98|607
1715964900000|2024-05-17 16:55:00|5063.48|5061.98|5064.48|5062.98|5064.48|5062.98|5063.48|5061.98|258
1715965200000|2024-05-17 17:00:00|5063.48|5061.98|5064.48|5062.98|5064.48|5062.98|5063.48|5061.98|427
1715965500000|2024-05-17 17:05:00|5063.48|5061.98|5064.48|5062.98|5064.48|5062.98|5063.48|5061.98|685
1715965800000|2024-05-17 17:10:00|||||||||398
1715966100000|2024-05-17 17:15:00|5063.48|5061.98|5061.48|5059.98|5064.48|5062.98|5061.48|5059.98|882
1715966400000|2024-05-17 17:20:00|5062.48|5060.98|5061.48|5059.98|5062.48|5060.98|5061.48|5059.98|669
1715966700000|2024-05-17 17:25:00|5062.48|5060.98|5062.48|5060.98|5062.48|5060.98|5061.48|5059.98|869
1715967000000|2024-05-17 17:30:00|5061.48|5059.98|5061.48|5059.98|5062.48|5060.98|5061.48|5059.98|315
1715967300000|2024-05-17 17:35:00|5062.48|5060.98|5063.48|5061.98|5063.48|5061.98|5061.48|5059.98|378
1715967600000|2024-05-17 17:40:00|||||||||64
1715967900000|2024-05-17 17:45:00|5062.48|5060.98|5061.48|5059.98|5063.48|5061.98|5061.48|5059.98|467
1715968200000|2024-05-17 17:50:00|5062.48|5060.98|5061.48|5059.98|5062.48|5060.98|5061.48|5059.98|510
1715968500000|2024-05-17 17:55:00|5062.48|5060.98|5061.48|5059.98|5062.48|5060.98|5061.48|5059.98|106
1715968800000|2024-05-17 18:00:00|5060.48|5058.98|5058.48|5056.98|5060.48|5058.98|5058.48|5056.98|484
1715969100000|2024-05-17 18:05:00|5059.48|5057.98|5058.48|5056.98|5059.48|5057.98|5058.48|5056.98|182
1715969400000|2024-05-17 18:10:00|5059.48|5057.98|5056.48|5054.98|5059.48|5057.98|5055.48|5053.98|738
1715969700000|2024-05-17 18:15:00|5055.48|5053.98|5056.48|5054.98|5057.48|5055.98|5055.48|5053.98|554
1715970000000|2024-05-17 18:20:00|5055.48|5053.98|5054.48|5052.98|5056.48|5054.98|5053.48|5051.98|1229
1715970300000|2024-05-17 18:25:00|5055.48|5053.98|5055.48|5053.98|5055.48|5053.98|5054.48|5052.98|659
1715970600000|2024-05-17 18:30:00|5054.48|5052.98|5056.48|5054.98|5056.48|5054.98|5054.48|5052.98|103
1715970900000|2024-05-17 18:35:00|5057.48|5055.98|5057.48|5055.98|5058.48|5056.98|5056.48|5054.98|333
1715971200000|2024-05-17 18:40:00|5056.48|5054.98|5056.48|5054.98|5057.48|5055.98|5056.48|5054.98|139
1715971500000|2024-05-17 18:45:00|5057.48|5055.98|5058.48|5056.98|5059.48|5057.98|5056.48|5054.98|419
1715971800000|2024-05-17 18:50:00|5059.48|5057.98|5061.48|5059.98|5061.48|5059.98|5058.48|5056.98|697
1715972100000|2024-05-17 18:55:00|5062.48|5060.98|5062.48|5060.98|5063.48|5061.98|5061.48|5059.98|244
1715972400000|2024-05-17 19:00:00|5061.48|5059.98|5062.48|5060.98|5062.48|5060.98|5061.48|5059.98|384
1715972700000|2024-05-17 19:05:00|5061.48|5059.98|5062.48|5060.98|5062.48|5060.98|5061.48|5059.98|332
1715973000000|2024-05-17 19:10:00|5061.48|5059.98|5062.48|5060.98|5062.48|5060.98|5061.48|5059.98|231
1715973300000|2024-05-17 19:15:00|5063.48|5061.98|5062.48|5060.98|5063.48|5061.98|5061.48|5059.98|564
1715973600000|2024-05-17 19:20:00|5063.48|5061.98|5062.48|5060.98|5063.48|5061.98|5062.48|5060.98|370
1715973900000|2024-05-17 19:25:00|5063.48|5061.98|5063.48|5061.98|5063.48|5061.98|5062.48|5060.98|176
1715974200000|2024-05-17 19:30:00|5062.48|5060.98|5062.48|5060.98|5062.48|5060.98|5062.48|5060.98|58
1715974500000|2024-05-17 19:35:00|5063.48|5061.98|5063.48|5061.98|5063.48|5061.98|5062.48|5060.98|179
1715974800000|2024-05-17 19:40:00|5062.48|5060.98|5062.48|5060.98|5063.48|5061.98|5062.48|5060.98|300
1715975100000|2024-05-17 19:45:00|5063.48|5061.98|5062.48|5060.98|5063.48|5061.98|5061.48|5059.98|409
1715975400000|2024-05-17 19:50:00|5061.48|5059.98|5062.48|5060.98|5063.48|5061.98|5061.48|5059.98|703
1715975700000|2024-05-17 19:55:00|5063.48|5061.98|5065.48|5063.98|5065.48|5063.98|5062.48|5060.98|2868
1715976000000|2024-05-17 20:00:00|5066.93|5063.93|5064.83|5061.83|5066.93|5063.93|5063.63|5060.63|8
1715976300000|2024-05-17 20:05:00|5064.53|5061.53|5065.03|5062.03|5065.53|5062.53|5064.53|5061.53|0
1715976600000|2024-05-17 20:10:00|5065.23|5062.23|5065.23|5062.23|5065.73|5062.73|5065.03|5062.03|0
1715976900000|2024-05-17 20:15:00|5065.53|5062.53|5066.23|5063.23|5066.73|5063.73|5065.03|5062.03|0
1715977200000|2024-05-17 20:20:00|5066.43|5063.43|5066.73|5063.73|5066.93|5063.93|5066.23|5063.23|0
1715977500000|2024-05-17 20:25:00|5066.93|5063.93|5066.73|5063.73|5067.23|5064.23|5066.43|5063.43|0
1715977800000|2024-05-17 20:30:00|5066.93|5063.93|5066.43|5063.43|5066.93|5063.93|5066.43|5063.43|0
1715978100000|2024-05-17 20:35:00|5066.73|5063.73|5066.93|5063.93|5067.23|5064.23|5066.43|5063.43|0
1715978400000|2024-05-17 20:40:00|5067.23|5064.23|5067.23|5064.23|5067.23|5064.23|5066.73|5063.73|0
1715978700000|2024-05-17 20:45:00|5066.93|5063.93|5066.73|5063.73|5067.23|5064.23|5066.73|5063.73|0
1715979000000|2024-05-17 20:50:00|5066.93|5063.93|5067.33|5064.33|5067.43|5064.43|5066.73|5063.73|0
1715979300000|2024-05-17 20:55:00|5067.23|5064.23|5067.13|5064.13|5067.43|5064.43|5067.03|5064.03|0
1716156000000|2024-05-19 22:00:00|5069.03|5066.03|5070.93|5067.93|5071.13|5068.13|5069.03|5066.03|0
1716156300000|2024-05-19 22:05:00|5071.03|5068.03|5071.43|5068.43|5071.83|5068.83|5070.93|5067.93|0
1716156600000|2024-05-19 22:10:00|5071.53|5068.53|5072.13|5069.13|5072.13|5069.13|5071.43|5068.43|0
1716156900000|2024-05-19 22:15:00|5071.83|5068.83|5072.53|5069.53|5072.53|5069.53|5071.83|5068.83|0
1716157200000|2024-05-19 22:20:00|5072.33|5069.33|5072.53|5069.53|5072.83|5069.83|5072.33|5069.33|0
1716157500000|2024-05-19 22:25:00|5072.83|5069.83|5072.13|5069.13|5072.83|5069.83|5072.13|5069.13|0
1716157800000|2024-05-19 22:30:00|5071.83|5068.83|5071.43|5068.43|5071.83|5068.83|5071.13|5068.13|0
1716158100000|2024-05-19 22:35:00|5071.63|5068.63|5070.93|5067.93|5071.63|5068.63|5070.63|5067.63|0
1716158400000|2024-05-19 22:40:00|5071.13|5068.13|5071.63|5068.63|5071.63|5068.63|5070.93|5067.93|0
1716158700000|2024-05-19 22:45:00|5071.43|5068.43|5071.13|5068.13|5071.43|5068.43|5070.93|5067.93|0
1716159000000|2024-05-19 22:50:00|5071.43|5068.43|5071.43|5068.43|5071.43|5068.43|5071.43|5068.43|0
1716159300000|2024-05-19 22:55:00|5071.23|5068.23|5071.43|5068.43|5071.43|5068.43|5071.13|5068.13|0
1716159600000|2024-05-19 23:00:00|5071.53|5068.53|5071.83|5068.83|5072.33|5069.33|5071.43|5068.43|0
1716159900000|2024-05-19 23:05:00|5071.63|5068.63|5071.43|5068.43|5072.13|5069.13|5071.43|5068.43|0
1716160200000|2024-05-19 23:10:00|5071.63|5068.63|5072.33|5069.33|5072.33|5069.33|5071.43|5068.43|0
1716160500000|2024-05-19 23:15:00|5072.13|5069.13|5072.53|5069.53|5072.53|5069.53|5071.83|5068.83|0
1716160800000|2024-05-19 23:20:00|5072.33|5069.33|5072.83|5069.83|5073.03|5070.03|5072.33|5069.33|0
1716161100000|2024-05-19 23:25:00|5073.03|5070.03|5073.33|5070.33|5073.33|5070.33|5072.83|5069.83|0
1716161400000|2024-05-19 23:30:00|5073.53|5070.53|5073.03|5070.03|5073.53|5070.53|5073.03|5070.03|0
1716161700000|2024-05-19 23:35:00|5073.33|5070.33|5073.03|5070.03|5073.33|5070.33|5072.83|5069.83|0
1716162000000|2024-05-19 23:40:00|5073.33|5070.33|5073.33|5070.33|5073.53|5070.53|5073.33|5070.33|0
1716162300000|2024-05-19 23:45:00|5073.53|5070.53|5074.53|5071.53|5074.73|5071.73|5073.33|5070.33|0
1716162600000|2024-05-19 23:50:00|5074.23|5071.23|5074.23|5071.23|5074.53|5071.53|5074.03|5071.03|0
1716162900000|2024-05-19 23:55:00|5074.53|5071.53|5074.03|5071.03|5074.53|5071.53|5074.03|5071.03|0
1716163200000|2024-05-20 00:00:00|5074.23|5071.23|5068.83|5065.83|5074.23|5071.23|5068.83|5065.83|0
1716163500000|2024-05-20 00:05:00|5068.53|5065.53|5067.83|5064.83|5068.53|5065.53|5067.13|5064.13|0
1716163800000|2024-05-20 00:10:00|5067.63|5064.63|5070.53|5067.53|5070.53|5067.53|5067.63|5064.63|0
1716164100000|2024-05-20 00:15:00|5070.33|5067.33|5070.73|5068.73|5071.73|5069.73|5069.73|5066.83|683
1716164400000|2024-05-20 00:20:00|5069.73|5067.73|5069.73|5067.73|5069.73|5067.73|5069.73|5067.73|98
1716164700000|2024-05-20 00:25:00|5070.73|5068.73|5071.73|5069.73|5071.73|5069.73|5070.73|5068.73|103
1716165000000|2024-05-20 00:30:00|5070.73|5068.73|5070.73|5068.73|5070.73|5068.73|5069.73|5067.73|198
1716165300000|2024-05-20 00:35:00|5071.73|5069.73|5072.73|5070.73|5072.73|5070.73|5070.73|5068.73|436
1716165600000|2024-05-20 00:40:00|5073.73|5071.73|5073.73|5071.73|5073.73|5071.73|5073.73|5071.73|79
1716165900000|2024-05-20 00:45:00|||||||||181
1716166200000|2024-05-20 00:50:00|||||||||28
1716166500000|2024-05-20 00:55:00|5072.73|5070.73|5072.73|5070.73|5072.73|5070.73|5072.73|5070.73|184
1716166800000|2024-05-20 01:00:00|5073.73|5071.73|5073.73|5071.73|5073.73|5071.73|5072.73|5070.73|452
1716167100000|2024-05-20 01:05:00|5072.73|5070.73|5073.73|5071.73|5073.73|5071.73|5072.73|5070.73|109
1716167400000|2024-05-20 01:10:00|||||||||166
1716167700000|2024-05-20 01:15:00|5072.73|5070.73|5074.73|5072.73|5074.73|5072.73|5072.73|5070.73|414
1716168000000|2024-05-20 01:20:00|5075.73|5073.73|5077.73|5075.73|5077.73|5075.73|5075.73|5073.73|884
1716168300000|2024-05-20 01:25:00|5076.73|5074.73|5073.73|5071.73|5076.73|5074.73|5073.73|5071.73|236
1716168600000|2024-05-20 01:30:00|5074.73|5072.73|5073.73|5071.73|5074.73|5072.73|5073.73|5071.73|114
1716168900000|2024-05-20 01:35:00|||||||||12
1716169200000|2024-05-20 01:40:00|5074.73|5072.73|5074.73|5072.73|5074.73|5072.73|5074.73|5072.73|24
1716169500000|2024-05-20 01:45:00|5075.73|5073.73|5075.73|5073.73|5075.73|5073.73|5074.73|5072.73|148
1716169800000|2024-05-20 01:50:00|||||||||10
1716170100000|2024-05-20 01:55:00|||||||||18
1716170400000|2024-05-20 02:00:00|||||||||24
1716170700000|2024-05-20 02:05:00|5076.23|5074.23|5075.73|5073.73|5076.73|5074.73|5074.73|5072.73|111
1716171000000|2024-05-20 02:10:00|5076.73|5074.73|5075.73|5073.73|5076.73|5074.73|5075.73|5073.73|122
1716171300000|2024-05-20 02:15:00|5076.73|5074.73|5076.73|5074.73|5076.73|5074.73|5075.73|5073.73|32
1716171600000|2024-05-20 02:20:00|5075.73|5073.73|5075.73|5073.73|5075.73|5073.73|5075.73|5073.73|132
1716171900000|2024-05-20 02:25:00|5076.73|5074.73|5076.73|5074.73|5076.73|5074.73|5076.73|5074.73|51
1716172200000|2024-05-20 02:30:00|5075.73|5073.73|5076.73|5074.73|5076.73|5074.73|5075.73|5073.73|148
1716172500000|2024-05-20 02:35:00|5077.73|5075.73|5076.73|5074.73|5077.73|5075.73|5076.73|5074.73|127
1716172800000|2024-05-20 02:40:00|5077.23|5075.23|5076.73|5074.73|5077.73|5075.73|5076.73|5074.73|27
1716173100000|2024-05-20 02:45:00|5077.73|5075.73|5077.73|5075.73|5077.73|5075.73|5076.73|5074.73|54
1716173400000|2024-05-20 02:50:00|5078.73|5076.73|5078.73|5076.73|5078.73|5076.73|5077.73|5075.73|155
1716173700000|2024-05-20 02:55:00|5077.73|5075.73|5077.73|5075.73|5077.73|5075.73|5077.73|5075.73|94
1716174000000|2024-05-20 03:00:00|5077.23|5075.23|5076.73|5074.73|5077.23|5075.23|5076.73|5074.73|86
1716174300000|2024-05-20 03:05:00|||||||||32
1716174600000|2024-05-20 03:10:00|||||||||13
1716174900000|2024-05-20 03:15:00|5077.23|5075.23|5076.73|5074.73|5077.23|5075.23|5076.73|5074.73|11
1716175200000|2024-05-20 03:20:00|5077.73|5075.73|5076.73|5074.73|5077.73|5075.73|5076.73|5074.73|34
1716175500000|2024-05-20 03:25:00|||||||||24
1716175800000|2024-05-20 03:30:00|5077.73|5075.73|5077.73|5075.73|5077.73|5075.73|5076.73|5074.73|45
1716176100000|2024-05-20 03:35:00|5077.23|5075.23|5077.73|5075.73|5077.73|5075.73|5076.73|5074.73|140
1716176400000|2024-05-20 03:40:00|||||||||18
1716176700000|2024-05-20 03:45:00|5076.73|5074.73|5076.73|5074.73|5076.73|5074.73|5076.73|5074.73|258
1716177000000|2024-05-20 03:50:00|5077.23|5075.23|5076.73|5074.73|5077.73|5075.73|5076.73|5074.73|94
1716177300000|2024-05-20 03:55:00|5077.73|5075.73|5076.73|5074.73|5077.73|5075.73|5076.73|5074.73|63
1716177600000|2024-05-20 04:00:00|||||||||9
1716177900000|2024-05-20 04:05:00|5077.23|5075.23|5077.73|5075.73|5078.73|5076.73|5076.73|5074.73|127
1716178200000|2024-05-20 04:10:00|5076.73|5074.73|5076.73|5074.73|5077.73|5075.73|5076.73|5074.73|39
1716178500000|2024-05-20 04:15:00|5077.23|5075.23|5077.73|5075.73|5077.73|5075.73|5076.73|5074.73|108
1716178800000|2024-05-20 04:20:00|5078.73|5076.73|5077.73|5075.73|5078.73|5076.73|5077.73|5075.73|89
1716179100000|2024-05-20 04:25:00|5076.73|5074.73|5076.73|5074.73|5076.73|5074.73|5076.73|5074.73|84
1716179400000|2024-05-20 04:30:00|5076.23|5074.23|5075.23|5073.23|5076.73|5074.73|5074.73|5072.73|78
1716179700000|2024-05-20 04:35:00|5075.73|5073.73|5074.73|5072.73|5075.73|5073.73|5074.73|5072.73|18
1716180000000|2024-05-20 04:40:00|5075.73|5073.73|5074.73|5072.73|5075.73|5073.73|5074.73|5072.73|40
1716180300000|2024-05-20 04:45:00|5075.73|5073.73|5075.73|5073.73|5075.73|5073.73|5075.23|5073.23|31
1716180600000|2024-05-20 04:50:00|5075.23|5073.23|5075.73|5073.73|5075.73|5073.73|5074.73|5072.73|15
1716180900000|2024-05-20 04:55:00|5074.73|5072.73|5075.73|5073.73|5075.73|5073.73|5074.73|5072.73|115
1716181200000|2024-05-20 05:00:00|5074.73|5072.73|5074.73|5072.73|5075.73|5073.73|5073.73|5071.73|100
1716181500000|2024-05-20 05:05:00|5073.73|5071.73|5073.73|5071.73|5074.73|5072.73|5073.73|5071.73|55
1716182100000|2024-05-20 05:15:00|||||||||56
1716182400000|2024-05-20 05:20:00|||||||||19
1716182700000|2024-05-20 05:25:00|||||||||53
1716183000000|2024-05-20 05:30:00|5072.73|5070.73|5071.73|5069.73|5072.73|5070.73|5070.73|5068.73|587
1716183300000|2024-05-20 05:35:00|5070.73|5068.73|5072.73|5070.73|5072.73|5070.73|5070.73|5068.73|269
1716183600000|2024-05-20 05:40:00|5071.73|5069.73|5072.73|5070.73|5072.73|5070.73|5071.73|5069.73|150
1716183900000|2024-05-20 05:45:00|5072.23|5070.23|5072.23|5070.23|5072.73|5070.73|5071.73|5069.73|91
1716184200000|2024-05-20 05:50:00|5071.73|5069.73|5071.73|5069.73|5072.73|5070.73|5071.73|5069.73|189
1716184500000|2024-05-20 05:55:00|||||||||57
1716184800000|2024-05-20 06:00:00|5071.48|5069.98|5063.48|5061.98|5071.48|5069.98|5062.48|5060.98|1759
1716185100000|2024-05-20 06:05:00|5062.48|5060.98|5064.48|5062.98|5065.48|5063.98|5062.48|5060.98|293
1716185400000|2024-05-20 06:10:00|5065.48|5063.98|5065.48|5063.98|5065.48|5063.98|5063.48|5061.98|452
1716185700000|2024-05-20 06:15:00|5066.48|5064.98|5063.48|5061.98|5066.48|5064.98|5063.48|5061.98|643
1716186000000|2024-05-20 06:20:00|5064.48|5062.98|5060.48|5058.98|5064.48|5062.98|5060.48|5058.98|892
1716186300000|2024-05-20 06:25:00|5061.48|5059.98|5064.48|5062.98|5064.48|5062.98|5060.98|5059.48|735
1716186600000|2024-05-20 06:30:00|5065.48|5063.98|5067.48|5065.98|5067.48|5065.98|5065.48|5063.98|463
1716186900000|2024-05-20 06:35:00|||||||||368
1716187200000|2024-05-20 06:40:00|5068.48|5066.98|5069.48|5067.98|5069.48|5067.98|5068.48|5066.98|644
1716187500000|2024-05-20 06:45:00|5070.48|5068.98|5067.48|5065.98|5070.48|5068.98|5066.48|5064.98|1513
1716187800000|2024-05-20 06:50:00|5068.48|5066.98|5067.48|5065.98|5068.48|5066.98|5067.48|5065.98|359
1716188100000|2024-05-20 06:55:00|5066.48|5064.98|5064.48|5062.98|5066.48|5064.98|5064.48|5062.98|1325
1716188400000|2024-05-20 07:00:00|5065.48|5063.98|5065.48|5063.98|5067.48|5065.98|5062.48|5060.98|5982
1716188700000|2024-05-20 07:05:00|5064.48|5062.98|5062.48|5060.98|5064.48|5062.98|5062.48|5060.98|3145
1716189000000|2024-05-20 07:10:00|5061.48|5059.98|5063.48|5061.98|5063.48|5061.98|5061.48|5059.98|2283
1716189300000|2024-05-20 07:15:00|5064.48|5062.98|5065.48|5063.98|5066.48|5064.98|5063.48|5061.98|3556
1716189600000|2024-05-20 07:20:00|5066.48|5064.98|5067.48|5065.98|5067.48|5065.98|5066.48|5064.98|971
1716189900000|2024-05-20 07:25:00|5066.48|5064.98|5068.48|5066.98|5069.48|5067.98|5065.48|5063.98|1868
1716190200000|2024-05-20 07:30:00|5067.48|5065.98|5065.48|5063.98|5069.48|5067.98|5064.48|5062.98|2519
1716190500000|2024-05-20 07:35:00|5064.48|5062.98|5066.48|5064.98|5066.48|5064.98|5064.48|5062.98|1936
1716190800000|2024-05-20 07:40:00|5067.22|5065.72|5070.22|5068.72|5070.22|5068.72|5066.22|5064.72|1706
1716191100000|2024-05-20 07:45:00|5069.22|5067.72|5071.22|5069.72|5071.22|5069.72|5069.22|5067.72|1451
1716191400000|2024-05-20 07:50:00|5072.22|5070.72|5076.22|5074.72|5076.22|5074.72|5072.22|5070.72|2162
1716191700000|2024-05-20 07:55:00|5075.72|5074.22|5073.22|5071.72|5075.72|5074.22|5072.22|5070.72|2573
1716192000000|2024-05-20 08:00:00|5072.22|5070.72|5076.22|5074.72|5076.22|5074.72|5071.22|5069.72|3296
1716192300000|2024-05-20 08:05:00|5075.22|5073.72|5074.22|5072.72|5075.22|5073.72|5074.22|5072.72|2594
1716192600000|2024-05-20 08:10:00|5073.22|5071.72|5073.22|5071.72|5074.22|5072.72|5072.22|5070.72|2628
1716192900000|2024-05-20 08:15:00|5072.22|5070.72|5069.22|5067.72|5073.22|5071.72|5069.22|5067.72|1133
1716193200000|2024-05-20 08:20:00|5068.22|5066.72|5068.22|5066.72|5069.22|5067.72|5068.22|5066.72|798
1716193500000|2024-05-20 08:25:00|5067.22|5065.72|5071.22|5069.72|5071.22|5069.72|5067.22|5065.72|1892
1716193800000|2024-05-20 08:30:00|5070.22|5068.72|5069.22|5067.72|5072.22|5070.72|5069.22|5067.72|3380
1716194100000|2024-05-20 08:35:00|5068.22|5066.72|5068.22|5066.72|5070.22|5068.72|5068.22|5066.72|632
1716194400000|2024-05-20 08:40:00|5069.22|5067.72|5065.22|5063.72|5069.22|5067.72|5065.22|5063.72|1715
1716194700000|2024-05-20 08:45:00|5066.22|5064.72|5070.22|5068.72|5070.22|5068.72|5065.22|5063.72|977
1716195000000|2024-05-20 08:50:00|5069.22|5067.72|5066.22|5064.72|5069.22|5067.72|5066.22|5064.72|924
1716195300000|2024-05-20 08:55:00|5067.22|5065.72|5069.22|5067.72|5069.22|5067.72|5067.22|5065.72|916
1716195600000|2024-05-20 09:00:00|5068.22|5066.72|5068.22|5066.72|5069.22|5067.72|5067.22|5065.72|1280
1716195900000|2024-05-20 09:05:00|5067.22|5065.72|5068.22|5066.72|5068.22|5066.72|5067.22|5065.72|455
1716196200000|2024-05-20 09:10:00|5067.22|5065.72|5070.22|5068.72|5070.22|5068.72|5066.22|5064.72|744
1716196500000|2024-05-20 09:15:00|5069.22|5067.72|5068.22|5066.72|5069.22|5067.72|5067.72|5066.22|1335
1716196800000|2024-05-20 09:20:00|5069.22|5067.72|5071.22|5069.72|5071.22|5069.72|5069.22|5067.72|1767
1716197100000|2024-05-20 09:25:00|5072.22|5070.72|5071.22|5069.72|5072.22|5070.72|5070.22|5068.72|990
1716197400000|2024-05-20 09:30:00|5072.22|5070.72|5072.22|5070.72|5072.72|5071.22|5071.22|5069.72|990
1716197700000|2024-05-20 09:35:00|5073.22|5071.72|5073.22|5071.72|5074.22|5072.72|5072.22|5070.72|1184
1716198000000|2024-05-20 09:40:00|5074.22|5072.72|5075.22|5073.72|5076.22|5074.72|5074.22|5072.72|1044
1716198300000|2024-05-20 09:45:00|5074.22|5072.72|5072.22|5070.72|5075.22|5073.72|5072.22|5070.72|1174
1716198600000|2024-05-20 09:50:00|5071.22|5069.72|5073.22|5071.72|5073.22|5071.72|5071.22|5069.72|646
1716198900000|2024-05-20 09:55:00|5072.22|5070.72|5073.22|5071.72|5073.22|5071.72|5072.22|5070.72|859
1716199200000|2024-05-20 10:00:00|5074.22|5072.72|5072.22|5070.72|5074.22|5072.72|5071.22|5069.72|743
1716199500000|2024-05-20 10:05:00|5071.22|5069.72|5071.22|5069.72|5072.22|5070.72|5070.22|5068.72|673
1716199800000|2024-05-20 10:10:00|5072.22|5070.72|5071.22|5069.72|5072.22|5070.72|5071.22|5069.72|1194
1716200100000|2024-05-20 10:15:00|5072.22|5070.72|5070.22|5068.72|5072.22|5070.72|5069.22|5067.72|1912
1716200400000|2024-05-20 10:20:00|5071.22|5069.72|5070.22|5068.72|5071.22|5069.72|5070.22|5068.72|662
1716200700000|2024-05-20 10:25:00|5071.22|5069.72|5069.22|5067.72|5071.22|5069.72|5068.22|5066.72|815
1716201000000|2024-05-20 10:30:00|5068.22|5066.72|5071.22|5069.72|5071.22|5069.72|5068.22|5066.72|439
1716201300000|2024-05-20 10:35:00|5072.22|5070.72|5072.22|5070.72|5072.22|5070.72|5071.22|5069.72|671
1716201600000|2024-05-20 10:40:00|5073.22|5071.72|5073.22|5071.72|5073.22|5071.72|5073.22|5071.72|310
1716201900000|2024-05-20 10:45:00|5072.22|5070.72|5073.22|5071.72|5074.22|5072.72|5072.22|5070.72|6440
1716202200000|2024-05-20 10:50:00|5074.22|5072.72|5075.22|5073.72|5075.22|5073.72|5074.22|5072.72|1219
1716202500000|2024-05-20 10:55:00|5074.72|5073.22|5074.22|5072.72|5075.22|5073.72|5074.22|5072.72|708
1716202800000|2024-05-20 11:00:00|5075.22|5073.72|5076.22|5074.72|5077.22|5075.72|5075.22|5073.72|1280
1716203100000|2024-05-20 11:05:00|5075.22|5073.72|5075.22|5073.72|5076.22|5074.72|5075.22|5073.72|360
1716203400000|2024-05-20 11:10:00|5074.22|5072.72|5074.22|5072.72|5074.22|5072.72|5073.22|5071.72|325
1716203700000|2024-05-20 11:15:00|5075.22|5073.72|5075.22|5073.72|5076.22|5074.72|5074.22|5072.72|2838
1716204000000|2024-05-20 11:20:00|5074.22|5072.72|5075.22|5073.72|5075.22|5073.72|5074.22|5072.72|1027
1716204300000|2024-05-20 11:25:00|5076.22|5074.72|5076.22|5074.72|5077.22|5075.72|5075.22|5073.72|881
1716204600000|2024-05-20 11:30:00|5077.22|5075.72|5077.22|5075.72|5077.22|5075.72|5076.22|5074.72|837
1716204900000|2024-05-20 11:35:00|5076.22|5074.72|5075.22|5073.72|5077.22|5075.72|5075.22|5073.72|584
1716205200000|2024-05-20 11:40:00|5075.32|5073.82|5075.32|5073.82|5076.32|5074.82|5075.32|5073.82|984
1716205500000|2024-05-20 11:45:00|||||||||557
1716205800000|2024-05-20 11:50:00|5074.82|5073.32|5074.32|5072.82|5075.32|5073.82|5073.32|5071.82|1359
1716206100000|2024-05-20 11:55:00|5075.32|5073.82|5076.32|5074.82|5076.32|5074.82|5074.32|5072.82|891
1716206400000|2024-05-20 12:00:00|5075.32|5073.82|5075.32|5073.82|5078.32|5076.82|5075.32|5073.82|1528
1716206700000|2024-05-20 12:05:00|5076.32|5074.82|5076.32|5074.82|5076.32|5074.82|5075.32|5073.82|1179
1716207000000|2024-05-20 12:10:00|5075.32|5073.82|5076.32|5074.82|5076.32|5074.82|5075.32|5073.82|4249
1716207300000|2024-05-20 12:15:00|5077.32|5075.82|5079.32|5077.82|5079.32|5077.82|5077.32|5075.82|2508
1716207600000|2024-05-20 12:20:00|5080.32|5078.82|5077.32|5075.82|5080.32|5078.82|5076.32|5074.82|2105
1716207900000|2024-05-20 12:25:00|5078.32|5076.82|5077.32|5075.82|5078.32|5076.82|5076.32|5074.82|751
1716208200000|2024-05-20 12:30:00|5076.32|5074.82|5074.32|5072.82|5076.32|5074.82|5074.32|5072.82|765
1716208500000|2024-05-20 12:35:00|5075.32|5073.82|5075.32|5073.82|5076.32|5074.82|5075.32|5073.82|1588
1716208800000|2024-05-20 12:40:00|5076.32|5074.82|5075.32|5073.82|5077.32|5075.82|5074.32|5072.82|2721
1716209100000|2024-05-20 12:45:00|5076.32|5074.82|5078.32|5076.82|5078.32|5076.82|5075.32|5073.82|1893
1716209400000|2024-05-20 12:50:00|5079.32|5077.82|5077.32|5075.82|5079.32|5077.82|5076.32|5074.82|1341
1716209700000|2024-05-20 12:55:00|5076.32|5074.82|5079.32|5077.82|5079.32|5077.82|5076.32|5074.82|5672
1716210000000|2024-05-20 13:00:00|5080.32|5078.82|5078.32|5076.82|5080.32|5078.82|5078.32|5076.82|2307
1716210300000|2024-05-20 13:05:00|5077.32|5075.82|5076.32|5074.82|5077.32|5075.82|5075.32|5073.82|1954
1716210600000|2024-05-20 13:10:00|5075.82|5074.32|5074.32|5072.82|5076.32|5074.82|5073.32|5071.82|11501
1716210900000|2024-05-20 13:15:00|5075.32|5073.82|5077.32|5075.82|5078.32|5076.82|5075.32|5073.82|2461
1716211200000|2024-05-20 13:20:00|5076.32|5074.82|5074.32|5072.82|5076.32|5074.82|5073.32|5071.82|1472
1716211500000|2024-05-20 13:25:00|5073.32|5071.82|5072.32|5070.82|5073.32|5071.82|5071.32|5069.82|1503
1716211800000|2024-05-20 13:30:00|5073.32|5071.82|5073.32|5071.82|5074.32|5072.82|5072.32|5070.82|3041
1716212100000|2024-05-20 13:35:00|5072.32|5070.82|5072.32|5070.82|5073.32|5071.82|5072.32|5070.82|2226
1716212400000|2024-05-20 13:40:00|5073.32|5071.82|5074.32|5072.82|5074.32|5072.82|5072.32|5070.82|6337
1716212700000|2024-05-20 13:45:00|5075.32|5073.82|5074.32|5072.82|5076.32|5074.82|5073.32|5071.82|2244
1716213000000|2024-05-20 13:50:00|5075.32|5073.82|5077.32|5075.82|5077.32|5075.82|5075.32|5073.82|1849
1716213300000|2024-05-20 13:55:00|5076.32|5074.82|5076.32|5074.82|5077.32|5075.82|5074.32|5072.82|2026
1716213600000|2024-05-20 14:00:00|5075.32|5073.82|5075.32|5073.82|5077.32|5075.82|5073.32|5071.82|2965
1716213900000|2024-05-20 14:05:00|5076.32|5074.82|5076.32|5074.82|5077.32|5075.82|5074.32|5072.82|2323
1716214200000|2024-05-20 14:10:00|5076.36|5074.86|5075.36|5073.86|5077.36|5075.86|5075.36|5073.86|649
1716214500000|2024-05-20 14:15:00|5074.36|5072.86|5075.36|5073.86|5076.36|5074.86|5074.36|5072.86|1510
1716214800000|2024-05-20 14:20:00|5076.36|5074.86|5074.36|5072.86|5076.36|5074.86|5074.36|5072.86|1583
1716215100000|2024-05-20 14:25:00|5073.86|5072.36|5072.36|5070.86|5073.86|5072.36|5071.36|5069.86|2775
1716215400000|2024-05-20 14:30:00|5071.36|5069.86|5071.36|5069.86|5072.36|5070.86|5070.36|5068.86|2577
1716215700000|2024-05-20 14:35:00|5072.36|5070.86|5070.36|5068.86|5072.36|5070.86|5070.36|5068.86|2891
1716216000000|2024-05-20 14:40:00|5071.36|5069.86|5073.36|5071.86|5073.36|5071.86|5071.36|5069.86|1359
1716216300000|2024-05-20 14:45:00|5072.36|5070.86|5074.36|5072.86|5074.36|5072.86|5072.36|5070.86|2735
1716216600000|2024-05-20 14:50:00|5075.36|5073.86|5074.36|5072.86|5075.36|5073.86|5074.36|5072.86|1744
1716216900000|2024-05-20 14:55:00|5073.36|5071.86|5073.36|5071.86|5074.36|5072.86|5072.36|5070.86|1732
1716217200000|2024-05-20 15:00:00|5072.36|5070.86|5072.36|5070.86|5073.36|5071.86|5072.36|5070.86|1310
1716217500000|2024-05-20 15:05:00|5073.36|5071.86|5073.36|5071.86|5073.36|5071.86|5072.36|5070.86|5625
1716217800000|2024-05-20 15:10:00|5074.36|5072.86|5074.36|5072.86|5074.36|5072.86|5073.36|5071.86|2001
1716218100000|2024-05-20 15:15:00|5073.36|5071.86|5075.36|5073.86|5075.36|5073.86|5073.36|5071.86|2556
1716218400000|2024-05-20 15:20:00|5074.36|5072.86|5073.36|5071.86|5075.36|5073.86|5072.36|5070.86|8103
1716218700000|2024-05-20 15:25:00|5074.36|5072.86|5074.36|5072.86|5074.36|5072.86|5073.36|5071.86|14248
1716219000000|2024-05-20 15:30:00|5067.26|5065.76|5067.26|5065.76|5068.26|5066.76|5067.26|5065.76|21796
1716219300000|2024-05-20 15:35:00|5068.26|5066.76|5068.26|5066.76|5068.26|5066.76|5067.26|5065.76|10863
1716219600000|2024-05-20 15:40:00|5067.26|5065.76|5064.26|5062.76|5067.26|5065.76|5064.26|5062.76|4341
1716219900000|2024-05-20 15:45:00|5065.26|5063.76|5064.26|5062.76|5065.26|5063.76|5064.26|5062.76|3180
1716220200000|2024-05-20 15:50:00|5065.26|5063.76|5064.26|5062.76|5065.26|5063.76|5064.26|5062.76|1403
1716220500000|2024-05-20 15:55:00|5063.26|5061.76|5065.26|5063.76|5065.26|5063.76|5063.26|5061.76|1990
1716220800000|2024-05-20 16:00:00|5066.26|5064.76|5066.26|5064.76|5066.26|5064.76|5066.26|5064.76|1119
1716221100000|2024-05-20 16:05:00|5065.26|5063.76|5065.26|5063.76|5065.26|5063.76|5065.26|5063.76|753
1716221400000|2024-05-20 16:10:00|5064.26|5062.76|5064.26|5062.76|5064.26|5062.76|5064.26|5062.76|739
1716221700000|2024-05-20 16:15:00|5063.26|5061.76|5064.26|5062.76|5064.26|5062.76|5063.26|5061.76|978
1716222000000|2024-05-20 16:20:00|5063.26|5061.76|5064.26|5062.76|5064.26|5062.76|5063.26|5061.76|1100
1716222300000|2024-05-20 16:25:00|5063.26|5061.76|5063.26|5061.76|5063.26|5061.76|5062.26|5060.76|921
1716222600000|2024-05-20 16:30:00|5064.26|5062.76|5064.26|5062.76|5064.26|5062.76|5064.26|5062.76|484
1716222900000|2024-05-20 16:35:00|5064.76|5063.26|5066.26|5064.76|5067.26|5065.76|5064.26|5062.76|1583
1716223200000|2024-05-20 16:40:00|5067.26|5065.76|5068.26|5066.76|5068.26|5066.76|5066.26|5064.76|756
1716223500000|2024-05-20 16:45:00|5067.26|5065.76|5066.26|5064.76|5067.26|5065.76|5066.26|5064.76|598
1716223800000|2024-05-20 16:50:00|5067.26|5065.76|5067.26|5065.76|5068.26|5066.76|5066.26|5064.76|310
1716224100000|2024-05-20 16:55:00|5066.26|5064.76|5067.26|5065.76|5067.26|5065.76|5066.26|5064.76|598
1716224400000|2024-05-20 17:00:00|5066.26|5064.76|5066.26|5064.76|5066.26|5064.76|5066.26|5064.76|566
1716224700000|2024-05-20 17:05:00|5067.26|5065.76|5067.26|5065.76|5067.26|5065.76|5066.26|5064.76|881
1716225000000|2024-05-20 17:10:00|5066.26|5064.76|5067.26|5065.76|5067.26|5065.76|5066.26|5064.76|431
1716225300000|2024-05-20 17:15:00|5068.26|5066.76|5066.26|5064.76|5068.26|5066.76|5066.26|5064.76|244
1716225600000|2024-05-20 17:20:00|5065.26|5063.76|5064.26|5062.76|5065.26|5063.76|5064.26|5062.76|716
1716225900000|2024-05-20 17:25:00|5063.26|5061.76|5061.26|5059.76|5064.26|5062.76|5060.26|5058.76|2741
1716226200000|2024-05-20 17:30:00|5062.26|5060.76|5062.26|5060.76|5062.26|5060.76|5060.26|5058.76|886
1716226500000|2024-05-20 17:35:00|5061.26|5059.76|5062.26|5060.76|5062.26|5060.76|5061.26|5059.76|423
1716226800000|2024-05-20 17:40:00|5061.26|5059.76|5062.26|5060.76|5062.26|5060.76|5061.26|5059.76|172
1716227100000|2024-05-20 17:45:00|5063.26|5061.76|5061.26|5059.76|5063.26|5061.76|5061.26|5059.76|675
1716227400000|2024-05-20 17:50:00|5062.26|5060.76|5060.26|5058.76|5062.26|5060.76|5060.26|5058.76|454
1716227700000|2024-05-20 17:55:00|5061.26|5059.76|5061.26|5059.76|5061.26|5059.76|5060.26|5058.76|1131
1716228000000|2024-05-20 18:00:00|5060.26|5058.76|5060.26|5058.76|5061.26|5059.76|5060.26|5058.76|295
1716228300000|2024-05-20 18:05:00|5059.26|5057.76|5057.26|5055.76|5059.26|5057.76|5054.26|5052.76|1939
1716228600000|2024-05-20 18:10:00|5058.26|5056.76|5057.26|5055.76|5058.26|5056.76|5057.26|5055.76|640
1716228900000|2024-05-20 18:15:00|5058.26|5056.76|5057.26|5055.76|5059.26|5057.76|5056.26|5054.76|1474
1716229200000|2024-05-20 18:20:00|5058.26|5056.76|5057.26|5055.76|5058.26|5056.76|5057.26|5055.76|383
1716229500000|2024-05-20 18:25:00|5058.26|5056.76|5059.26|5057.76|5059.26|5057.76|5058.26|5056.76|537
1716229800000|2024-05-20 18:30:00|5060.26|5058.76|5060.26|5058.76|5061.26|5059.76|5059.26|5057.76|1141
1716230100000|2024-05-20 18:35:00|5061.26|5059.76|5061.26|5059.76|5061.26|5059.76|5060.26|5058.76|192
1716230400000|2024-05-20 18:40:00|||||||||40
1716230700000|2024-05-20 18:45:00|5060.26|5058.76|5060.26|5058.76|5060.26|5058.76|5060.26|5058.76|450
1716231000000|2024-05-20 18:50:00|5059.26|5057.76|5059.26|5057.76|5060.26|5058.76|5059.26|5057.76|587
1716231300000|2024-05-20 18:55:00|5058.76|5057.26|5058.26|5056.76|5058.76|5057.26|5058.26|5056.76|214
1716231600000|2024-05-20 19:00:00|5057.26|5055.76|5058.26|5056.76|5059.26|5057.76|5057.26|5055.76|693
1716231900000|2024-05-20 19:05:00|5059.26|5057.76|5060.26|5058.76|5060.26|5058.76|5058.26|5056.76|900
1716232200000|2024-05-20 19:10:00|5061.26|5059.76|5060.26|5058.76|5061.26|5059.76|5060.26|5058.76|325
1716232500000|2024-05-20 19:15:00|5061.26|5059.76|5060.26|5058.76|5061.26|5059.76|5060.26|5058.76|223
1716232800000|2024-05-20 19:20:00|5059.26|5057.76|5060.26|5058.76|5060.26|5058.76|5059.26|5057.76|295
1716233100000|2024-05-20 19:25:00|5059.26|5057.76|5060.26|5058.76|5060.26|5058.76|5059.26|5057.76|86
1716233400000|2024-05-20 19:30:00|5061.26|5059.76|5058.26|5056.76|5061.26|5059.76|5058.26|5056.76|725
1716233700000|2024-05-20 19:35:00|5059.26|5057.76|5058.26|5056.76|5059.26|5057.76|5058.26|5056.76|866
1716234000000|2024-05-20 19:40:00|5059.26|5057.76|5058.26|5056.76|5059.26|5057.76|5057.26|5055.76|309
1716234300000|2024-05-20 19:45:00|5057.26|5055.76|5057.26|5055.76|5057.26|5055.76|5056.26|5054.76|871
1716234600000|2024-05-20 19:50:00|5056.26|5054.76|5057.26|5055.76|5058.26|5056.76|5056.26|5054.76|1219
1716234900000|2024-05-20 19:55:00|5058.26|5056.76|5059.26|5057.76|5059.26|5057.76|5057.26|5055.76|1628
1716235200000|2024-05-20 20:00:00|5060.71|5057.71|5061.01|5058.01|5063.31|5060.31|5060.71|5057.71|82
1716235500000|2024-05-20 20:05:00|5060.71|5057.71|5059.01|5056.01|5060.71|5057.71|5058.61|5055.61|0
1716235800000|2024-05-20 20:10:00|5058.81|5055.81|5058.11|5055.11|5059.01|5056.01|5057.61|5054.61|0
1716236100000|2024-05-20 20:15:00|5057.91|5054.91|5059.01|5056.01|5059.01|5056.01|5057.91|5054.91|0
1716236400000|2024-05-20 20:20:00|5058.81|5055.81|5058.31|5055.31|5058.81|5055.81|5058.11|5055.11|0
1716236700000|2024-05-20 20:25:00|5058.11|5055.11|5058.61|5055.61|5058.61|5055.61|5058.11|5055.11|0
1716237000000|2024-05-20 20:30:00|5058.81|5055.81|5059.31|5056.31|5059.31|5056.31|5058.81|5055.81|0
1716237300000|2024-05-20 20:35:00|5059.01|5056.01|5059.31|5056.31|5059.31|5056.31|5059.01|5056.01|0
1716237600000|2024-05-20 20:40:00|5059.01|5056.01|5059.01|5056.01|5059.51|5056.51|5059.01|5056.01|0
1716237900000|2024-05-20 20:45:00|5058.81|5055.81|5059.31|5056.31|5059.31|5056.31|5058.61|5055.61|0
1716238200000|2024-05-20 20:50:00|5059.51|5056.51|5060.01|5057.01|5060.21|5057.21|5059.31|5056.31|0
1716238500000|2024-05-20 20:55:00|5059.81|5056.81|5059.61|5056.61|5060.11|5057.11|5059.41|5056.41|0
1716238800000|2024-05-20 21:00:00|5059.81|5056.81|5060.21|5057.21|5060.41|5057.41|5059.51|5056.51|0
1716239100000|2024-05-20 21:05:00|5060.11|5057.11|5060.21|5057.21|5060.21|5057.21|5060.01|5057.01|0
1716239400000|2024-05-20 21:10:00|5059.91|5056.91|5060.01|5057.01|5060.21|5057.21|5059.71|5056.71|0
1716239700000|2024-05-20 21:15:00|5059.91|5056.91|5059.81|5056.81|5060.01|5057.01|5059.71|5056.71|0
1716240000000|2024-05-20 21:20:00|5060.01|5057.01|5059.91|5056.91|5060.11|5057.11|5059.71|5056.71|0
1716240300000|2024-05-20 21:25:00|5059.71|5056.71|5060.01|5057.01|5060.01|5057.01|5059.71|5056.71|0
1716240600000|2024-05-20 21:30:00|5060.11|5057.11|5060.21|5057.21|5060.21|5057.21|5060.11|5057.11|0
1716241200000|2024-05-20 21:40:00|5060.11|5057.11|5060.11|5057.11|5060.11|5057.11|5060.11|5057.11|0
1716242100000|2024-05-20 21:55:00|5060.21|5057.21|5060.21|5057.21|5060.21|5057.21|5060.11|5057.11|0
1716242400000|2024-05-20 22:00:00|5059.71|5056.71|5060.51|5057.51|5061.11|5058.11|5059.21|5056.21|0
1716242700000|2024-05-20 22:05:00|5060.61|5057.61|5060.21|5057.21|5060.71|5057.71|5060.01|5057.01|0
1716243000000|2024-05-20 22:10:00|5060.41|5057.41|5059.81|5056.81|5060.51|5057.51|5059.81|5056.81|0
1716243300000|2024-05-20 22:15:00|5059.51|5056.51|5059.81|5056.81|5060.01|5057.01|5059.51|5056.51|0
1716243600000|2024-05-20 22:20:00|5060.01|5057.01|5059.51|5056.51|5060.01|5057.01|5059.51|5056.51|0
1716243900000|2024-05-20 22:25:00|5059.81|5056.81|5059.31|5056.31|5059.81|5056.81|5059.01|5056.01|0
1716244200000|2024-05-20 22:30:00|5059.01|5056.01|5058.81|5055.81|5059.31|5056.31|5058.81|5055.81|0
1716244500000|2024-05-20 22:35:00|5059.01|5056.01|5058.31|5055.31|5059.01|5056.01|5058.31|5055.31|0
1716244800000|2024-05-20 22:40:00|5058.61|5055.61|5058.31|5055.31|5058.81|5055.81|5058.31|5055.31|0
1716245100000|2024-05-20 22:45:00|5058.11|5055.11|5057.91|5054.91|5058.31|5055.31|5057.91|5054.91|0
1716245400000|2024-05-20 22:50:00|5057.71|5054.71|5057.91|5054.91|5057.91|5054.91|5057.71|5054.71|0
1716245700000|2024-05-20 22:55:00|5057.71|5054.71|5058.31|5055.31|5058.31|5055.31|5057.71|5054.71|0
1716246000000|2024-05-20 23:00:00|5058.51|5055.51|5058.31|5055.31|5058.51|5055.51|5057.91|5054.91|0
1716246300000|2024-05-20 23:05:00|5058.51|5055.51|5058.61|5055.61|5059.01|5056.01|5058.31|5055.31|0
1716246600000|2024-05-20 23:10:00|5058.81|5055.81|5059.01|5056.01|5059.01|5056.01|5058.61|5055.61|0
1716246900000|2024-05-20 23:15:00|5059.31|5056.31|5058.81|5055.81|5059.31|5056.31|5058.81|5055.81|0
1716247200000|2024-05-20 23:20:00|5058.61|5055.61|5058.61|5055.61|5058.81|5055.81|5058.61|5055.61|0
1716247500000|2024-05-20 23:25:00|5058.81|5055.81|5058.61|5055.61|5058.81|5055.81|5058.61|5055.61|0
1716247800000|2024-05-20 23:30:00|5058.31|5055.31|5058.31|5055.31|5058.61|5055.61|5058.11|5055.11|0
1716248100000|2024-05-20 23:35:00|5058.61|5055.61|5058.31|5055.31|5058.81|5055.81|5058.31|5055.31|0
1716248400000|2024-05-20 23:40:00|5058.21|5055.21|5058.61|5055.61|5058.61|5055.61|5058.11|5055.11|0
1716248700000|2024-05-20 23:45:00|5058.31|5055.31|5058.81|5055.81|5059.01|5056.01|5058.31|5055.31|0
1716249000000|2024-05-20 23:50:00|5058.91|5055.91|5059.31|5056.31|5059.51|5056.51|5058.81|5055.81|0
1716249300000|2024-05-20 23:55:00|5059.51|5056.51|5059.51|5056.51|5059.51|5056.51|5059.01|5056.01|0
1716249600000|2024-05-21 00:00:00|5059.81|5056.81|5058.51|5055.51|5059.81|5056.81|5057.81|5054.81|0
1716249900000|2024-05-21 00:05:00|5058.81|5055.81|5058.81|5055.81|5059.51|5056.51|5058.01|5055.01|0
1716250200000|2024-05-21 00:10:00|5059.01|5056.01|5058.81|5055.81|5059.01|5056.01|5058.81|5055.81|0
1716250500000|2024-05-21 00:15:00|5058.91|5055.91|5057.51|5055.51|5059.01|5056.01|5056.51|5054.51|405
1716250800000|2024-05-21 00:20:00|||||||||26
1716251100000|2024-05-21 00:25:00|5056.51|5054.51|5056.51|5054.51|5056.51|5054.51|5056.51|5054.51|108
1716251400000|2024-05-21 00:30:00|5057.51|5055.51|5057.51|5055.51|5057.51|5055.51|5057.51|5055.51|104
1716251700000|2024-05-21 00:35:00|5058.51|5056.51|5058.51|5056.51|5059.51|5057.51|5058.51|5056.51|148
1716252000000|2024-05-21 00:40:00|||||||||28
1716252300000|2024-05-21 00:45:00|5059.51|5057.51|5059.51|5057.51|5059.51|5057.51|5059.51|5057.51|131
1716252600000|2024-05-21 00:50:00|5058.51|5056.51|5058.51|5056.51|5058.51|5056.51|5057.51|5055.51|159
1716252900000|2024-05-21 00:55:00|5057.51|5055.51|5057.51|5055.51|5057.51|5055.51|5057.51|5055.51|106
1716253200000|2024-05-21 01:00:00|5056.51|5054.51|5056.51|5054.51|5056.51|5054.51|5055.51|5053.51|127
1716253500000|2024-05-21 01:05:00|5055.51|5053.51|5056.51|5054.51|5056.51|5054.51|5055.51|5053.51|46
1716253800000|2024-05-21 01:10:00|5055.51|5053.51|5055.51|5053.51|5055.51|5053.51|5055.51|5053.51|19
1716254100000|2024-05-21 01:15:00|5056.51|5054.51|5056.51|5054.51|5056.51|5054.51|5056.51|5054.51|71
1716254400000|2024-05-21 01:20:00|5057.51|5055.51|5057.51|5055.51|5057.51|5055.51|5057.51|5055.51|36
1716254700000|2024-05-21 01:25:00|5056.51|5054.51|5055.51|5053.51|5056.51|5054.51|5055.51|5053.51|84
1716255000000|2024-05-21 01:30:00|5054.51|5052.51|5053.51|5051.51|5054.51|5052.51|5053.51|5051.51|385
1716255300000|2024-05-21 01:35:00|5054.51|5052.51|5054.51|5052.51|5054.51|5052.51|5054.51|5052.51|57
1716255600000|2024-05-21 01:40:00|5055.51|5053.51|5054.51|5052.51|5055.51|5053.51|5053.51|5051.51|54
1716255900000|2024-05-21 01:45:00|5053.51|5051.51|5053.51|5051.51|5054.51|5052.51|5053.51|5051.51|22
1716256200000|2024-05-21 01:50:00|5054.51|5052.51|5053.51|5051.51|5054.51|5052.51|5053.51|5051.51|103
1716256500000|2024-05-21 01:55:00|5052.51|5050.51|5052.51|5050.51|5052.51|5050.51|5052.51|5050.51|145
1716256800000|2024-05-21 02:00:00|5053.51|5051.51|5052.51|5050.51|5053.51|5051.51|5052.51|5050.51|193
1716257100000|2024-05-21 02:05:00|||||||||22
1716257400000|2024-05-21 02:10:00|5051.51|5049.51|5050.51|5048.51|5051.51|5049.51|5050.51|5048.51|947
1716257700000|2024-05-21 02:15:00|5049.51|5047.51|5048.51|5046.51|5050.51|5048.51|5048.51|5046.51|969
1716258000000|2024-05-21 02:20:00|5049.01|5047.01|5049.51|5047.51|5050.51|5048.51|5049.01|5047.01|178
1716258300000|2024-05-21 02:25:00|5050.51|5048.51|5049.51|5047.51|5050.51|5048.51|5049.51|5047.51|135
1716258600000|2024-05-21 02:30:00|5048.51|5046.51|5048.51|5046.51|5048.51|5046.51|5048.51|5046.51|54
1716258900000|2024-05-21 02:35:00|5047.51|5045.51|5047.51|5045.51|5047.51|5045.51|5047.51|5045.51|80
1716259200000|2024-05-21 02:40:00|5048.51|5046.51|5048.51|5046.51|5049.01|5047.01|5048.51|5046.51|154
1716259500000|2024-05-21 02:45:00|5047.51|5045.51|5047.51|5045.51|5047.51|5045.51|5047.51|5045.51|31
1716259800000|2024-05-21 02:50:00|5048.01|5046.01|5047.51|5045.51|5048.01|5046.01|5047.51|5045.51|65
1716260100000|2024-05-21 02:55:00|||||||||35
1716260400000|2024-05-21 03:00:00|5048.51|5046.51|5048.51|5046.51|5048.51|5046.51|5048.51|5046.51|72
1716260700000|2024-05-21 03:05:00|5049.51|5047.51|5049.51|5047.51|5050.51|5048.51|5049.51|5047.51|154
1716261000000|2024-05-21 03:10:00|5050.51|5048.51|5049.51|5047.51|5050.51|5048.51|5049.51|5047.51|33
1716261300000|2024-05-21 03:15:00|5050.01|5048.01|5050.51|5048.51|5050.51|5048.51|5049.51|5047.51|9
1716261600000|2024-05-21 03:20:00|5049.51|5047.51|5050.51|5048.51|5050.51|5048.51|5049.51|5047.51|16
1716261900000|2024-05-21 03:25:00|||||||||9
1716262200000|2024-05-21 03:30:00|||||||||27
1716262500000|2024-05-21 03:35:00|5049.51|5047.51|5049.51|5047.51|5049.51|5047.51|5049.51|5047.51|23
1716262800000|2024-05-21 03:40:00|5049.01|5047.01|5049.51|5047.51|5049.51|5047.51|5048.51|5046.51|87
1716263100000|2024-05-21 03:45:00|||||||||8
1716263400000|2024-05-21 03:50:00|5050.51|5048.51|5050.51|5048.51|5050.51|5048.51|5050.51|5048.51|17
1716263700000|2024-05-21 03:55:00|||||||||8
1716264000000|2024-05-21 04:00:00|||||||||2
1716264300000|2024-05-21 04:05:00|||||||||43
1716264600000|2024-05-21 04:10:00|5051.01|5049.01|5050.51|5048.51|5051.51|5049.51|5050.51|5048.51|49
1716264900000|2024-05-21 04:15:00|5051.01|5049.01|5050.51|5048.51|5051.01|5049.01|5050.51|5048.51|8
1716265200000|2024-05-21 04:20:00|5051.51|5049.51|5051.51|5049.51|5051.51|5049.51|5051.51|5049.51|9
1716265500000|2024-05-21 04:25:00|||||||||6
1716265800000|2024-05-21 04:30:00|5052.51|5050.51|5051.51|5049.51|5052.51|5050.51|5051.51|5049.51|72
1716266100000|2024-05-21 04:35:00|5052.01|5050.01|5052.51|5050.51|5052.51|5050.51|5051.51|5049.51|59
1716266400000|2024-05-21 04:40:00|5053.51|5051.51|5052.51|5050.51|5053.51|5051.51|5052.51|5050.51|12
1716266700000|2024-05-21 04:45:00|5052.01|5050.01|5051.51|5049.51|5052.51|5050.51|5051.51|5049.51|42
1716267000000|2024-05-21 04:50:00|5052.01|5050.01|5051.51|5049.51|5052.51|5050.51|5051.51|5049.51|75
1716267300000|2024-05-21 04:55:00|5052.51|5050.51|5052.51|5050.51|5052.51|5050.51|5052.51|5050.51|99
1716267600000|2024-05-21 05:00:00|5053.01|5051.01|5052.51|5050.51|5053.51|5051.51|5052.51|5050.51|33
1716267900000|2024-05-21 05:05:00|5053.01|5051.01|5053.51|5051.51|5054.51|5052.51|5052.51|5050.51|376
1716268200000|2024-05-21 05:10:00|5052.51|5050.51|5052.51|5050.51|5052.51|5050.51|5052.51|5050.51|22
1716268500000|2024-05-21 05:15:00|||||||||3
1716268800000|2024-05-21 05:20:00|5051.51|5049.51|5052.51|5050.51|5052.51|5050.51|5051.51|5049.51|46
1716269100000|2024-05-21 05:25:00|5051.51|5049.51|5052.51|5050.51|5052.51|5050.51|5051.51|5049.51|86
1716269400000|2024-05-21 05:30:00|5053.01|5051.01|5052.51|5050.51|5053.51|5051.51|5052.51|5050.51|10
1716269700000|2024-05-21 05:35:00|5051.51|5049.51|5052.51|5050.51|5052.51|5050.51|5051.51|5049.51|60
1716270000000|2024-05-21 05:40:00|5052.01|5050.01|5052.51|5050.51|5052.51|5050.51|5051.51|5049.51|44
1716270300000|2024-05-21 05:45:00|5051.51|5049.51|5051.51|5049.51|5052.51|5050.51|5051.51|5049.51|112
1716270600000|2024-05-21 05:50:00|5052.51|5050.51|5052.51|5050.51|5052.51|5050.51|5051.51|5049.51|466
1716270900000|2024-05-21 05:55:00|5051.51|5049.51|5051.51|5049.51|5052.51|5050.51|5050.51|5048.51|430
1716271200000|2024-05-21 06:00:00|5051.26|5049.76|5057.26|5055.76|5057.26|5055.76|5050.26|5048.76|1597
1716271500000|2024-05-21 06:05:00|5056.26|5054.76|5058.26|5056.76|5059.26|5057.76|5056.26|5054.76|830
1716271800000|2024-05-21 06:10:00|5059.26|5057.76|5057.26|5055.76|5059.26|5057.76|5056.26|5054.76|1063
1716272100000|2024-05-21 06:15:00|5057.76|5056.26|5057.26|5055.76|5058.26|5056.76|5056.26|5054.76|319
1716272400000|2024-05-21 06:20:00|5056.26|5054.76|5058.26|5056.76|5058.26|5056.76|5056.26|5054.76|378
1716272700000|2024-05-21 06:25:00|5059.26|5057.76|5059.26|5057.76|5060.26|5058.76|5058.26|5056.76|524
1716273000000|2024-05-21 06:30:00|5058.26|5056.76|5059.26|5057.76|5059.26|5057.76|5058.26|5056.76|406
1716273300000|2024-05-21 06:35:00|5058.76|5057.26|5058.26|5056.76|5058.76|5057.26|5058.26|5056.76|309
1716273600000|2024-05-21 06:40:00|5057.26|5055.76|5057.26|5055.76|5058.26|5056.76|5057.26|5055.76|555
1716273900000|2024-05-21 06:45:00|5056.26|5054.76|5054.26|5052.76|5056.26|5054.76|5054.26|5052.76|486
1716274200000|2024-05-21 06:50:00|5053.26|5051.76|5052.26|5050.76|5054.26|5052.76|5052.26|5050.76|1147
1716274500000|2024-05-21 06:55:00|5053.26|5051.76|5056.26|5054.76|5056.26|5054.76|5053.26|5051.76|1007
1716274800000|2024-05-21 07:00:00|5057.26|5055.76|5057.26|5055.76|5060.26|5058.76|5055.26|5053.76|6835
1716275100000|2024-05-21 07:05:00|5056.26|5054.76|5054.26|5052.76|5057.26|5055.76|5053.26|5051.76|2393
1716275400000|2024-05-21 07:10:00|5055.26|5053.76|5057.26|5055.76|5057.26|5055.76|5052.26|5050.76|2156
1716275700000|2024-05-21 07:15:00|5056.26|5054.76|5057.26|5055.76|5059.26|5057.76|5056.26|5054.76|1206
1716276000000|2024-05-21 07:20:00|5058.26|5056.76|5059.26|5057.76|5059.26|5057.76|5056.26|5054.76|2047
1716276300000|2024-05-21 07:25:00|5060.26|5058.76|5058.26|5056.76|5060.26|5058.76|5057.26|5055.76|1384
1716276600000|2024-05-21 07:30:00|5059.26|5057.76|5055.26|5053.76|5059.26|5057.76|5055.26|5053.76|2328
1716276900000|2024-05-21 07:35:00|5054.26|5052.76|5055.26|5053.76|5057.26|5055.76|5054.26|5052.76|1142
1716277200000|2024-05-21 07:40:00|5056.26|5054.76|5058.26|5056.76|5058.26|5056.76|5055.26|5053.76|1320
1716277500000|2024-05-21 07:45:00|5057.26|5055.76|5056.26|5054.76|5058.26|5056.76|5056.26|5054.76|979
1716277800000|2024-05-21 07:50:00|5055.26|5053.76|5055.26|5053.76|5056.26|5054.76|5053.26|5051.76|3558
1716278100000|2024-05-21 07:55:00|5054.76|5053.26|5053.26|5051.76|5055.26|5053.76|5052.26|5050.76|1575
1716278400000|2024-05-21 08:00:00|5052.26|5050.76|5052.26|5050.76|5054.26|5052.76|5051.26|5049.76|1560
1716278700000|2024-05-21 08:05:00|5051.26|5049.76|5049.26|5047.76|5051.26|5049.76|5048.26|5046.76|1491
1716279000000|2024-05-21 08:10:00|5048.26|5046.76|5046.26|5044.76|5048.26|5046.76|5046.26|5044.76|2114
1716279300000|2024-05-21 08:15:00|5045.26|5043.76|5049.26|5047.76|5049.26|5047.76|5045.26|5043.76|2784
1716279600000|2024-05-21 08:20:00|5048.26|5046.76|5047.26|5045.76|5048.26|5046.76|5046.26|5044.76|1849
1716279900000|2024-05-21 08:25:00|5046.26|5044.76|5045.26|5043.76|5047.26|5045.76|5045.26|5043.76|6439
1716280200000|2024-05-21 08:30:00|5046.26|5044.76|5044.26|5042.76|5046.26|5044.76|5043.26|5041.76|4502
1716280500000|2024-05-21 08:35:00|5043.26|5041.76|5044.26|5042.76|5045.26|5043.76|5043.26|5041.76|1392
1716280800000|2024-05-21 08:40:00|5043.26|5041.76|5040.26|5038.76|5043.26|5041.76|5040.26|5038.76|2824
1716281100000|2024-05-21 08:45:00|5041.26|5039.76|5044.26|5042.76|5044.26|5042.76|5040.26|5038.76|1971
1716281400000|2024-05-21 08:50:00|5043.26|5041.76|5043.26|5041.76|5045.26|5043.76|5043.26|5041.76|2076
1716281700000|2024-05-21 08:55:00|5044.26|5042.76|5043.26|5041.76|5044.26|5042.76|5043.26|5041.76|1012
1716282000000|2024-05-21 09:00:00|5042.26|5040.76|5041.26|5039.76|5043.26|5041.76|5040.26|5038.76|3871
1716282300000|2024-05-21 09:05:00|5042.26|5040.76|5043.26|5041.76|5043.26|5041.76|5042.26|5040.76|2031
1716282600000|2024-05-21 09:10:00|5044.26|5042.76|5044.26|5042.76|5045.26|5043.76|5043.26|5041.76|1932
1716282900000|2024-05-21 09:15:00|5043.26|5041.76|5043.26|5041.76|5044.26|5042.76|5043.26|5041.76|2240
1716283200000|2024-05-21 09:20:00|5042.26|5040.76|5043.26|5041.76|5043.26|5041.76|5040.26|5038.76|2153
1716283500000|2024-05-21 09:25:00|5042.26|5040.76|5040.26|5038.76|5042.26|5040.76|5039.26|5037.76|2181
1716283800000|2024-05-21 09:30:00|5039.76|5038.26|5039.26|5037.76|5040.26|5038.76|5038.26|5036.76|3733
1716284100000|2024-05-21 09:35:00|5038.26|5036.76|5035.26|5033.76|5039.26|5037.76|5034.26|5032.76|7064
1716284400000|2024-05-21 09:40:00|5034.26|5032.76|5033.26|5031.76|5035.26|5033.76|5032.26|5030.76|2589
1716284700000|2024-05-21 09:45:00|5034.26|5032.76|5032.26|5030.76|5035.26|5033.76|5032.26|5030.76|2335
1716285000000|2024-05-21 09:50:00|5031.26|5029.76|5028.26|5026.76|5032.26|5030.76|5028.26|5026.76|2843
1716285300000|2024-05-21 09:55:00|5027.26|5025.76|5027.26|5025.76|5027.26|5025.76|5025.26|5023.76|6640
1716285600000|2024-05-21 10:00:00|5028.26|5026.76|5034.26|5032.76|5034.26|5032.76|5027.26|5025.76|4900
1716285900000|2024-05-21 10:05:00|5033.26|5031.76|5033.26|5031.76|5035.26|5033.76|5032.26|5030.76|7675
1716286200000|2024-05-21 10:10:00|5034.26|5032.76|5037.26|5035.76|5037.26|5035.76|5034.26|5032.76|12720
1716286500000|2024-05-21 10:15:00|5036.26|5034.76|5035.26|5033.76|5037.26|5035.76|5035.26|5033.76|3271
1716286800000|2024-05-21 10:20:00|5036.26|5034.76|5036.26|5034.76|5037.26|5035.76|5035.26|5033.76|1288
1716287100000|2024-05-21 10:25:00|5035.26|5033.76|5036.26|5034.76|5037.26|5035.76|5035.26|5033.76|4725
1716287400000|2024-05-21 10:30:00|5037.26|5035.76|5038.26|5036.76|5038.26|5036.76|5036.26|5034.76|4023
1716287700000|2024-05-21 10:35:00|5039.26|5037.76|5038.26|5036.76|5039.26|5037.76|5038.26|5036.76|2253
1716288000000|2024-05-21 10:40:00|5039.26|5037.76|5039.26|5037.76|5040.26|5038.76|5038.26|5036.76|7591
1716288300000|2024-05-21 10:45:00|5040.26|5038.76|5039.26|5037.76|5040.26|5038.76|5039.26|5037.76|1950
1716288600000|2024-05-21 10:50:00|5038.26|5036.76|5038.26|5036.76|5039.26|5037.76|5038.26|5036.76|1663
1716288900000|2024-05-21 10:55:00|5037.26|5035.76|5038.65|5037.15|5039.65|5038.15|5036.26|5034.76|6418
1716289200000|2024-05-21 11:00:00|5039.65|5038.15|5037.65|5036.15|5039.65|5038.15|5036.65|5035.15|1896
1716289500000|2024-05-21 11:05:00|5037.15|5035.65|5039.65|5038.15|5039.65|5038.15|5036.65|5035.15|1123
1716289800000|2024-05-21 11:10:00|5040.65|5039.15|5040.65|5039.15|5041.65|5040.15|5039.65|5038.15|1270
1716290100000|2024-05-21 11:15:00|5039.65|5038.15|5037.65|5036.15|5040.65|5039.15|5037.65|5036.15|1585
1716290400000|2024-05-21 11:20:00|5036.65|5035.15|5036.65|5035.15|5036.65|5035.15|5034.65|5033.15|877
1716290700000|2024-05-21 11:25:00|5037.15|5035.65|5037.65|5036.15|5038.65|5037.15|5036.65|5035.15|1083
1716291000000|2024-05-21 11:30:00|5036.65|5035.15|5036.65|5035.15|5037.65|5036.15|5035.65|5034.15|1776
1716291300000|2024-05-21 11:35:00|5035.65|5034.15|5035.65|5034.15|5037.65|5036.15|5034.65|5033.15|749
1716291600000|2024-05-21 11:40:00|5036.31|5034.81|5037.31|5035.81|5037.31|5035.81|5036.31|5034.81|698
1716291900000|2024-05-21 11:45:00|5036.31|5034.81|5037.31|5035.81|5037.31|5035.81|5036.31|5034.81|1276
1716292200000|2024-05-21 11:50:00|5038.31|5036.81|5038.31|5036.81|5039.31|5037.81|5037.31|5035.81|1220
1716292500000|2024-05-21 11:55:00|5039.31|5037.81|5040.31|5038.81|5040.31|5038.81|5039.31|5037.81|1473
1716292800000|2024-05-21 12:00:00|5041.31|5039.81|5040.31|5038.81|5042.31|5040.81|5039.31|5037.81|2747
1716293100000|2024-05-21 12:05:00|5039.31|5037.81|5037.31|5035.81|5040.31|5038.81|5037.31|5035.81|3631
1716293400000|2024-05-21 12:10:00|5038.31|5036.81|5038.31|5036.81|5040.31|5038.81|5037.31|5035.81|3463
1716293700000|2024-05-21 12:15:00|5039.31|5037.81|5038.31|5036.81|5039.31|5037.81|5038.31|5036.81|685
1716294000000|2024-05-21 12:20:00|5037.31|5035.81|5036.31|5034.81|5037.31|5035.81|5035.31|5033.81|2009
1716294300000|2024-05-21 12:25:00|5035.31|5033.81|5034.31|5032.81|5036.31|5034.81|5034.31|5032.81|3039
1716294600000|2024-05-21 12:30:00|5033.31|5031.81|5033.31|5031.81|5034.31|5032.81|5032.31|5030.81|4235
1716294900000|2024-05-21 12:35:00|5034.31|5032.81|5034.31|5032.81|5034.31|5032.81|5031.31|5029.81|4264
1716295200000|2024-05-21 12:40:00|5033.31|5031.81|5033.31|5031.81|5034.31|5032.81|5033.31|5031.81|1750
1716295500000|2024-05-21 12:45:00|5034.31|5032.81|5034.31|5032.81|5035.31|5033.81|5033.31|5031.81|2354
1716295800000|2024-05-21 12:50:00|5035.31|5033.81|5034.31|5032.81|5036.31|5034.81|5034.31|5032.81|3018
1716296100000|2024-05-21 12:55:00|5033.31|5031.81|5032.31|5030.81|5034.31|5032.81|5032.31|5030.81|4476
1716296400000|2024-05-21 13:00:00|5029.31|5027.81|5037.31|5035.81|5037.31|5035.81|5024.31|5022.81|12291
1716296700000|2024-05-21 13:05:00|5036.31|5034.81|5040.31|5038.81|5040.31|5038.81|5036.31|5034.81|3440
1716297000000|2024-05-21 13:10:00|5039.31|5037.81|5035.31|5033.81|5040.31|5038.81|5034.31|5032.81|2601
1716297300000|2024-05-21 13:15:00|5036.31|5034.81|5036.31|5034.81|5038.31|5036.81|5036.31|5034.81|1649
1716297600000|2024-05-21 13:20:00|5037.31|5035.81|5036.31|5034.81|5037.31|5035.81|5035.31|5033.81|1251
1716297900000|2024-05-21 13:25:00|5037.31|5035.81|5034.31|5032.81|5037.31|5035.81|5033.31|5031.81|2656
1716298200000|2024-05-21 13:30:00|5035.31|5033.81|5038.31|5036.81|5039.31|5037.81|5035.31|5033.81|3529
1716298500000|2024-05-21 13:35:00|5039.31|5037.81|5039.31|5037.81|5039.31|5037.81|5037.31|5035.81|2238
1716298800000|2024-05-21 13:40:00|5038.31|5036.81|5038.31|5036.81|5039.31|5037.81|5037.31|5035.81|2168
1716299100000|2024-05-21 13:45:00|5037.31|5035.81|5037.31|5035.81|5037.31|5035.81|5036.31|5034.81|4857
1716299400000|2024-05-21 13:50:00|5036.31|5034.81|5037.31|5035.81|5038.31|5036.81|5036.31|5034.81|2272
1716299700000|2024-05-21 13:55:00|5036.31|5034.81|5033.31|5031.81|5036.31|5034.81|5032.31|5030.81|3340
1716300000000|2024-05-21 14:00:00|5034.31|5032.81|5038.31|5036.81|5038.31|5036.81|5034.31|5032.81|3159
1716300300000|2024-05-21 14:05:00|5038.81|5037.31|5041.31|5039.81|5041.31|5039.81|5038.31|5036.81|4066
1716300600000|2024-05-21 14:10:00|5040.98|5039.48|5039.98|5038.48|5040.98|5039.48|5036.98|5035.48|4483
1716300900000|2024-05-21 14:15:00|5038.98|5037.48|5040.98|5039.48|5040.98|5039.48|5038.98|5037.48|3511
1716301200000|2024-05-21 14:20:00|5039.98|5038.48|5039.98|5038.48|5040.98|5039.48|5039.98|5038.48|2633
1716301500000|2024-05-21 14:25:00|5040.98|5039.48|5043.98|5042.48|5044.98|5043.48|5040.98|5039.48|5214
1716301800000|2024-05-21 14:30:00|5042.98|5041.48|5043.98|5042.48|5043.98|5042.48|5040.98|5039.48|5814
1716302100000|2024-05-21 14:35:00|5042.98|5041.48|5042.98|5041.48|5045.98|5044.48|5042.98|5041.48|4125
1716302400000|2024-05-21 14:40:00|5043.98|5042.48|5040.98|5039.48|5043.98|5042.48|5040.98|5039.48|3196
1716302700000|2024-05-21 14:45:00|5039.98|5038.48|5041.98|5040.48|5041.98|5040.48|5039.98|5038.48|3569
1716303000000|2024-05-21 14:50:00|5040.98|5039.48|5041.98|5040.48|5042.98|5041.48|5040.98|5039.48|2410
1716303300000|2024-05-21 14:55:00|5041.48|5039.98|5042.98|5041.48|5042.98|5041.48|5040.98|5039.48|2150
1716303600000|2024-05-21 15:00:00|5041.98|5040.48|5042.98|5041.48|5044.98|5043.48|5041.98|5040.48|4826
1716303900000|2024-05-21 15:05:00|5041.98|5040.48|5045.98|5044.48|5046.98|5045.48|5041.98|5040.48|4021
1716304200000|2024-05-21 15:10:00|5044.98|5043.48|5047.98|5046.48|5047.98|5046.48|5044.98|5043.48|3191
1716304500000|2024-05-21 15:15:00|5048.48|5046.98|5046.98|5045.48|5048.98|5047.48|5046.98|5045.48|6623
1716304800000|2024-05-21 15:20:00|5047.98|5046.48|5046.98|5045.48|5047.98|5046.48|5045.98|5044.48|5605
1716305100000|2024-05-21 15:25:00|5047.98|5046.48|5046.98|5045.48|5047.98|5046.48|5046.98|5045.48|16576
1716305400000|2024-05-21 15:30:00|5045.98|5044.48|5045.98|5044.48|5046.98|5045.48|5043.98|5042.48|39818
1716305700000|2024-05-21 15:35:00|5046.98|5045.48|5045.98|5044.48|5046.98|5045.48|5045.98|5044.48|16947
1716306000000|2024-05-21 15:40:00|5044.98|5043.48|5046.98|5045.48|5046.98|5045.48|5044.98|5043.48|7452
1716306300000|2024-05-21 15:45:00|5045.98|5044.48|5047.98|5046.48|5047.98|5046.48|5045.98|5044.48|3787
1716306600000|2024-05-21 15:50:00|5046.98|5045.48|5046.98|5045.48|5047.98|5046.48|5045.98|5044.48|3455
1716306900000|2024-05-21 15:55:00|5047.98|5046.48|5046.98|5045.48|5047.98|5046.48|5046.98|5045.48|2704
1716307200000|2024-05-21 16:00:00|5047.98|5046.48|5046.98|5045.48|5047.98|5046.48|5045.98|5044.48|2887
1716307500000|2024-05-21 16:05:00|5047.98|5046.48|5045.98|5044.48|5047.98|5046.48|5045.98|5044.48|2844
1716307800000|2024-05-21 16:10:00|5046.98|5045.48|5047.98|5046.48|5047.98|5046.48|5046.98|5045.48|2190
1716308100000|2024-05-21 16:15:00|5048.98|5047.48|5048.98|5047.48|5049.98|5048.48|5048.98|5047.48|1361
1716308400000|2024-05-21 16:20:00|5049.98|5048.48|5048.98|5047.48|5049.98|5048.48|5048.98|5047.48|1902
1716308700000|2024-05-21 16:25:00|5047.98|5046.48|5049.98|5048.48|5049.98|5048.48|5047.98|5046.48|1616
1716309000000|2024-05-21 16:30:00|5048.98|5047.48|5047.98|5046.48|5048.98|5047.48|5047.98|5046.48|389
1716309300000|2024-05-21 16:35:00|||||||||609
1716309600000|2024-05-21 16:40:00|5046.98|5045.48|5047.98|5046.48|5047.98|5046.48|5046.98|5045.48|1781
1716309900000|2024-05-21 16:45:00|5046.98|5045.48|5047.98|5046.48|5047.98|5046.48|5046.98|5045.48|727
1716310200000|2024-05-21 16:50:00|5048.98|5047.48|5047.98|5046.48|5048.98|5047.48|5047.98|5046.48|856
1716310500000|2024-05-21 16:55:00|5046.98|5045.48|5046.98|5045.48|5047.98|5046.48|5046.98|5045.48|1027
1716310800000|2024-05-21 17:00:00|5045.98|5044.48|5046.98|5045.48|5047.98|5046.48|5045.98|5044.48|512
1716311100000|2024-05-21 17:05:00|5047.98|5046.48|5047.98|5046.48|5047.98|5046.48|5046.98|5045.48|347
1716311400000|2024-05-21 17:10:00|5046.98|5045.48|5046.98|5045.48|5046.98|5045.48|5044.98|5043.48|1036
1716311700000|2024-05-21 17:15:00|5047.98|5046.48|5047.98|5046.48|5047.98|5046.48|5047.98|5046.48|100
1716312000000|2024-05-21 17:20:00|5048.98|5047.48|5047.98|5046.48|5048.98|5047.48|5046.98|5045.48|591
1716312300000|2024-05-21 17:25:00|5048.98|5047.48|5048.98|5047.48|5048.98|5047.48|5047.98|5046.48|467
1716312600000|2024-05-21 17:30:00|5049.98|5048.48|5047.98|5046.48|5049.98|5048.48|5047.98|5046.48|327
1716312900000|2024-05-21 17:35:00|5048.98|5047.48|5049.98|5048.48|5049.98|5048.48|5048.98|5047.48|321
1716313200000|2024-05-21 17:40:00|5048.98|5047.48|5049.98|5048.48|5049.98|5048.48|5048.98|5047.48|505
1716313500000|2024-05-21 17:45:00|||||||||8
1716313800000|2024-05-21 17:50:00|5050.98|5049.48|5050.98|5049.48|5050.98|5049.48|5049.98|5048.48|776
1716314100000|2024-05-21 17:55:00|5051.98|5050.48|5051.98|5050.48|5051.98|5050.48|5050.98|5049.48|519
1716314400000|2024-05-21 18:00:00|5050.98|5049.48|5050.98|5049.48|5051.98|5050.48|5049.98|5048.48|1217
1716314700000|2024-05-21 18:05:00|5051.98|5050.48|5051.98|5050.48|5051.98|5050.48|5051.98|5050.48|169
1716315000000|2024-05-21 18:10:00|5050.98|5049.48|5050.98|5049.48|5051.98|5050.48|5049.98|5048.48|602
1716315300000|2024-05-21 18:15:00|5051.98|5050.48|5050.98|5049.48|5051.98|5050.48|5050.98|5049.48|112
1716315600000|2024-05-21 18:20:00|5049.98|5048.48|5049.98|5048.48|5050.98|5049.48|5049.98|5048.48|358
1716315900000|2024-05-21 18:25:00|5048.98|5047.48|5049.98|5048.48|5049.98|5048.48|5048.98|5047.48|86
1716316200000|2024-05-21 18:30:00|5050.98|5049.48|5050.98|5049.48|5050.98|5049.48|5049.98|5048.48|263
1716316500000|2024-05-21 18:35:00|5049.98|5048.48|5048.98|5047.48|5049.98|5048.48|5048.98|5047.48|1002
1716316800000|2024-05-21 18:40:00|5047.98|5046.48|5047.98|5046.48|5048.98|5047.48|5047.98|5046.48|698
1716317100000|2024-05-21 18:45:00|5048.98|5047.48|5048.98|5047.48|5048.98|5047.48|5047.98|5046.48|327
1716317400000|2024-05-21 18:50:00|5049.98|5048.48|5048.98|5047.48|5049.98|5048.48|5048.98|5047.48|321
1716317700000|2024-05-21 18:55:00|5049.98|5048.48|5049.98|5048.48|5049.98|5048.48|5049.98|5048.48|95
1716318000000|2024-05-21 19:00:00|5050.98|5049.48|5049.98|5048.48|5050.98|5049.48|5049.98|5048.48|270
1716318300000|2024-05-21 19:05:00|5048.98|5047.48|5050.98|5049.48|5050.98|5049.48|5048.98|5047.48|331
1716318600000|2024-05-21 19:10:00|5051.98|5050.48|5052.98|5051.48|5052.98|5051.48|5051.98|5050.48|988
1716318900000|2024-05-21 19:15:00|5051.98|5050.48|5051.98|5050.48|5052.98|5051.48|5051.98|5050.48|331
1716319200000|2024-05-21 19:20:00|5050.98|5049.48|5050.98|5049.48|5051.98|5050.48|5050.98|5049.48|142
1716319500000|2024-05-21 19:25:00|5049.98|5048.48|5050.98|5049.48|5050.98|5049.48|5049.98|5048.48|478
1716319800000|2024-05-21 19:30:00|5051.98|5050.48|5051.98|5050.48|5051.98|5050.48|5050.98|5049.48|1390
1716320100000|2024-05-21 19:35:00|5052.98|5051.48|5051.98|5050.48|5052.98|5051.48|5051.98|5050.48|1053
1716320400000|2024-05-21 19:40:00|5050.98|5049.48|5051.98|5050.48|5051.98|5050.48|5050.98|5049.48|949
1716320700000|2024-05-21 19:45:00|5050.98|5049.48|5050.98|5049.48|5051.98|5050.48|5050.98|5049.48|422
1716321000000|2024-05-21 19:50:00|5051.98|5050.48|5051.98|5050.48|5051.98|5050.48|5050.98|5049.48|382
1716321300000|2024-05-21 19:55:00|5052.98|5051.48|5051.98|5050.48|5052.98|5051.48|5051.98|5050.48|1458
1716321600000|2024-05-21 20:00:00|5052.93|5049.93|5050.33|5047.33|5053.63|5050.63|5050.13|5047.13|26
1716321900000|2024-05-21 20:05:00|5050.13|5047.13|5051.83|5048.83|5051.83|5048.83|5050.13|5047.13|0
1716322200000|2024-05-21 20:10:00|5052.03|5049.03|5051.33|5048.33|5052.53|5049.53|5051.33|5048.33|0
1716322500000|2024-05-21 20:15:00|5051.53|5048.53|5052.03|5049.03|5052.03|5049.03|5051.53|5048.53|0
1716322800000|2024-05-21 20:20:00|5051.83|5048.83|5052.03|5049.03|5052.03|5049.03|5051.83|5048.83|0
1716323100000|2024-05-21 20:25:00|5051.83|5048.83|5052.03|5049.03|5052.03|5049.03|5051.53|5048.53|0
1716323400000|2024-05-21 20:30:00|5051.83|5048.83|5051.53|5048.53|5052.23|5049.23|5051.53|5048.53|0
1716323700000|2024-05-21 20:35:00|5051.33|5048.33|5051.53|5048.53|5051.53|5048.53|5051.33|5048.33|0
1716324000000|2024-05-21 20:40:00|5051.83|5048.83|5051.83|5048.83|5052.03|5049.03|5051.53|5048.53|0
1716324300000|2024-05-21 20:45:00|5052.03|5049.03|5052.03|5049.03|5052.03|5049.03|5051.83|5048.83|0
1716324600000|2024-05-21 20:50:00|5052.23|5049.23|5052.03|5049.03|5052.23|5049.23|5052.03|5049.03|0
1716324900000|2024-05-21 20:55:00|5051.83|5048.83|5051.33|5048.33|5051.83|5048.83|5050.93|5047.93|0
1716325200000|2024-05-21 21:00:00|5051.23|5048.23|5051.43|5048.43|5051.53|5048.53|5051.23|5048.23|0
1716325500000|2024-05-21 21:05:00|5051.33|5048.33|5051.43|5048.43|5051.43|5048.43|5051.33|5048.33|0
1716325800000|2024-05-21 21:10:00|5051.33|5048.33|5051.53|5048.53|5051.53|5048.53|5051.33|5048.33|0
1716326100000|2024-05-21 21:15:00|5051.43|5048.43|5051.13|5048.13|5051.43|5048.43|5051.13|5048.13|0
1716326400000|2024-05-21 21:20:00|5051.33|5048.33|5051.43|5048.43|5051.43|5048.43|5051.33|5048.33|0
1716327300000|2024-05-21 21:35:00|5051.33|5048.33|5051.33|5048.33|5051.33|5048.33|5051.33|5048.33|0
1716327600000|2024-05-21 21:40:00|5051.43|5048.43|5051.23|5048.23|5051.43|5048.43|5051.23|5048.23|0
1716327900000|2024-05-21 21:45:00|5051.33|5048.33|5051.33|5048.33|5051.43|5048.43|5051.33|5048.33|0
1716328200000|2024-05-21 21:50:00|5051.43|5048.43|5051.33|5048.33|5051.43|5048.43|5051.33|5048.33|0
1716328500000|2024-05-21 21:55:00|5051.23|5048.23|5051.33|5048.33|5051.33|5048.33|5051.23|5048.23|0
1716328800000|2024-05-21 22:00:00|5050.73|5047.73|5051.53|5048.53|5052.03|5049.03|5050.43|5047.43|0
1716329100000|2024-05-21 22:05:00|5051.83|5048.83|5051.53|5048.53|5051.83|5048.83|5051.53|5048.53|0
1716329400000|2024-05-21 22:10:00|5051.83|5048.83|5051.83|5048.83|5051.83|5048.83|5051.53|5048.53|0
1716329700000|2024-05-21 22:15:00|5052.03|5049.03|5051.83|5048.83|5052.03|5049.03|5051.83|5048.83|0
1716330000000|2024-05-21 22:20:00|5051.93|5048.93|5052.23|5049.23|5052.53|5049.53|5051.93|5048.93|0
1716330300000|2024-05-21 22:25:00|5052.53|5049.53|5052.23|5049.23|5052.53|5049.53|5052.23|5049.23|0
1716330600000|2024-05-21 22:30:00|5052.03|5049.03|5052.53|5049.53|5052.73|5049.73|5052.03|5049.03|0
1716330900000|2024-05-21 22:35:00|5052.73|5049.73|5052.73|5049.73|5052.93|5049.93|5052.53|5049.53|0
1716331200000|2024-05-21 22:40:00|5052.93|5049.93|5052.93|5049.93|5053.63|5050.63|5052.73|5049.73|0
1716331500000|2024-05-21 22:45:00|5052.73|5049.73|5053.23|5050.23|5053.23|5050.23|5052.73|5049.73|0
1716331800000|2024-05-21 22:50:00|5053.33|5050.33|5053.43|5050.43|5053.43|5050.43|5053.23|5050.23|0
1716332100000|2024-05-21 22:55:00|5053.23|5050.23|5053.23|5050.23|5053.23|5050.23|5053.23|5050.23|0
1716332400000|2024-05-21 23:00:00|5053.43|5050.43|5053.23|5050.23|5053.43|5050.43|5053.23|5050.23|0
1716332700000|2024-05-21 23:05:00|5053.33|5050.33|5053.63|5050.63|5053.63|5050.63|5053.23|5050.23|0
1716333300000|2024-05-21 23:15:00|5053.93|5050.93|5053.93|5050.93|5053.93|5050.93|5053.63|5050.63|0
1716333600000|2024-05-21 23:20:00|5053.63|5050.63|5053.93|5050.93|5053.93|5050.93|5053.63|5050.63|0
1716333900000|2024-05-21 23:25:00|5054.13|5051.13|5054.13|5051.13|5054.13|5051.13|5053.93|5050.93|0
1716334200000|2024-05-21 23:30:00|5053.93|5050.93|5054.13|5051.13|5054.13|5051.13|5053.93|5050.93|0
1716334500000|2024-05-21 23:35:00|5053.93|5050.93|5053.63|5050.63|5053.93|5050.93|5053.63|5050.63|0
1716334800000|2024-05-21 23:40:00|5053.93|5050.93|5053.33|5050.33|5053.93|5050.93|5053.23|5050.23|0
1716335100000|2024-05-21 23:45:00|5053.43|5050.43|5053.63|5050.63|5053.63|5050.63|5053.23|5050.23|0
1716335400000|2024-05-21 23:50:00|5053.93|5050.93|5053.93|5050.93|5053.93|5050.93|5053.63|5050.63|0
1716335700000|2024-05-21 23:55:00|5054.13|5051.13|5053.63|5050.63|5054.13|5051.13|5053.63|5050.63|0
1716336000000|2024-05-22 00:00:00|5053.43|5050.43|5053.23|5050.23|5053.63|5050.63|5053.23|5050.23|0
1716336300000|2024-05-22 00:05:00|5053.43|5050.43|5053.23|5050.23|5053.43|5050.43|5052.93|5049.93|0
1716336600000|2024-05-22 00:10:00|5053.43|5050.43|5053.13|5050.13|5053.63|5050.63|5052.93|5049.93|0
1716336900000|2024-05-22 00:15:00|5053.23|5050.23|5052.23|5050.23|5053.23|5051.23|5050.23|5048.23|281
1716337200000|2024-05-22 00:20:00|5053.23|5051.23|5054.23|5052.23|5054.23|5052.23|5053.23|5051.23|77
1716337500000|2024-05-22 00:25:00|5054.73|5052.73|5055.23|5053.23|5055.23|5053.23|5054.23|5052.23|32
1716337800000|2024-05-22 00:30:00|||||||||45
1716338100000|2024-05-22 00:35:00|5054.23|5052.23|5054.23|5052.23|5055.23|5053.23|5054.23|5052.23|137
1716338400000|2024-05-22 00:40:00|||||||||15
1716338700000|2024-05-22 00:45:00|||||||||11
1716339000000|2024-05-22 00:50:00|5053.23|5051.23|5053.23|5051.23|5053.23|5051.23|5053.23|5051.23|38
1716339300000|2024-05-22 00:55:00|||||||||13
1716339600000|2024-05-22 01:00:00|5054.23|5052.23|5054.23|5052.23|5054.23|5052.23|5054.23|5052.23|38
1716339900000|2024-05-22 01:05:00|5055.23|5053.23|5055.23|5053.23|5055.23|5053.23|5055.23|5053.23|57
1716340200000|2024-05-22 01:10:00|||||||||9
1716340500000|2024-05-22 01:15:00|5054.23|5052.23|5055.23|5053.23|5055.23|5053.23|5054.23|5052.23|46
1716340800000|2024-05-22 01:20:00|5054.23|5052.23|5054.23|5052.23|5055.23|5053.23|5054.23|5052.23|28
1716341100000|2024-05-22 01:25:00|||||||||7
1716341400000|2024-05-22 01:30:00|5053.23|5051.23|5054.23|5052.23|5055.23|5053.23|5053.23|5051.23|53
1716341700000|2024-05-22 01:35:00|||||||||15
1716342000000|2024-05-22 01:40:00|||||||||10
1716342300000|2024-05-22 01:45:00|5055.23|5053.23|5056.23|5054.23|5056.23|5054.23|5055.23|5053.23|53
1716342600000|2024-05-22 01:50:00|||||||||139
1716342900000|2024-05-22 01:55:00|||||||||7
1716343200000|2024-05-22 02:00:00|5057.23|5055.23|5057.23|5055.23|5057.23|5055.23|5056.23|5054.23|216
1716343500000|2024-05-22 02:05:00|5056.23|5054.23|5056.23|5054.23|5057.23|5055.23|5056.23|5054.23|113
1716343800000|2024-05-22 02:10:00|5055.23|5053.23|5056.23|5054.23|5056.23|5054.23|5055.23|5053.23|126
1716344100000|2024-05-22 02:15:00|||||||||30
1716344400000|2024-05-22 02:20:00|5055.23|5053.23|5055.23|5053.23|5055.23|5053.23|5055.23|5053.23|38
1716344700000|2024-05-22 02:25:00|||||||||22
1716345000000|2024-05-22 02:30:00|||||||||26
1716345300000|2024-05-22 02:35:00|5054.23|5052.23|5055.23|5053.23|5055.23|5053.23|5054.23|5052.23|133
1716345600000|2024-05-22 02:40:00|5054.73|5052.73|5054.23|5052.23|5054.73|5052.73|5054.23|5052.23|56
1716345900000|2024-05-22 02:45:00|5055.23|5053.23|5054.23|5052.23|5055.23|5053.23|5054.23|5052.23|141
1716346200000|2024-05-22 02:50:00|5054.73|5052.73|5054.23|5052.23|5055.23|5053.23|5054.23|5052.23|109
1716346500000|2024-05-22 02:55:00|5055.23|5053.23|5055.23|5053.23|5055.23|5053.23|5055.23|5053.23|70
1716346800000|2024-05-22 03:00:00|5054.23|5052.23|5054.23|5052.23|5054.23|5052.23|5054.23|5052.23|12
1716347100000|2024-05-22 03:05:00|5053.23|5051.23|5053.23|5051.23|5053.23|5051.23|5053.23|5051.23|23
1716347700000|2024-05-22 03:15:00|||||||||1
1716348000000|2024-05-22 03:20:00|||||||||1
1716348300000|2024-05-22 03:25:00|||||||||2
1716349800000|2024-05-22 03:50:00|||||||||5
1716350400000|2024-05-22 04:00:00|||||||||4
1716350700000|2024-05-22 04:05:00|||||||||13
1716351000000|2024-05-22 04:10:00|||||||||11
1716351300000|2024-05-22 04:15:00|5052.23|5050.23|5052.23|5050.23|5052.23|5050.23|5052.23|5050.23|54
1716351600000|2024-05-22 04:20:00|5053.23|5051.23|5054.23|5052.23|5054.23|5052.23|5053.23|5051.23|52
1716351900000|2024-05-22 04:25:00|5053.23|5051.23|5053.73|5051.73|5054.23|5052.23|5053.23|5051.23|136
1716352200000|2024-05-22 04:30:00|5053.23|5051.23|5053.23|5051.23|5053.23|5051.23|5053.23|5051.23|4
1716352500000|2024-05-22 04:35:00|5052.23|5050.23|5053.23|5051.23|5053.23|5051.23|5052.23|5050.23|11
1716352800000|2024-05-22 04:40:00|5052.73|5050.73|5053.23|5051.23|5053.23|5051.23|5052.23|5050.23|6
1716353100000|2024-05-22 04:45:00|5052.73|5050.73|5053.23|5051.23|5053.23|5051.23|5052.23|5050.23|28
1716353400000|2024-05-22 04:50:00|||||||||31
1716353700000|2024-05-22 04:55:00|5052.73|5050.73|5053.23|5051.23|5053.23|5051.23|5052.73|5050.73|113
1716354000000|2024-05-22 05:00:00|5054.23|5052.23|5051.73|5049.73|5054.23|5052.23|5051.23|5049.23|244
1716354300000|2024-05-22 05:05:00|5051.23|5049.23|5051.23|5049.23|5051.73|5049.73|5051.23|5049.23|66
1716354600000|2024-05-22 05:10:00|5051.73|5049.73|5051.23|5049.23|5052.23|5050.23|5051.23|5049.23|44
1716354900000|2024-05-22 05:15:00|||||||||25
1716355200000|2024-05-22 05:20:00|||||||||15
1716355500000|2024-05-22 05:25:00|||||||||1
1716355800000|2024-05-22 05:30:00|5052.23|5050.23|5051.23|5049.23|5052.23|5050.23|5051.23|5049.23|332
1716356100000|2024-05-22 05:35:00|5052.23|5050.23|5052.23|5050.23|5052.23|5050.23|5052.23|5050.23|4
1716356400000|2024-05-22 05:40:00|5053.23|5051.23|5053.23|5051.23|5053.23|5051.23|5053.23|5051.23|598
1716356700000|2024-05-22 05:45:00|5054.23|5052.23|5054.23|5052.23|5054.23|5052.23|5054.23|5052.23|276
1716357000000|2024-05-22 05:50:00|5055.23|5053.23|5055.23|5053.23|5055.23|5053.23|5055.23|5053.23|121
1716357300000|2024-05-22 05:55:00|||||||||362
1716357600000|2024-05-22 06:00:00|5054.98|5053.48|5050.98|5049.48|5054.98|5053.48|5046.98|5045.48|2452
1716357900000|2024-05-22 06:05:00|5049.98|5048.48|5047.98|5046.48|5049.98|5048.48|5047.98|5046.48|760
1716358200000|2024-05-22 06:10:00|5048.48|5046.98|5048.98|5047.48|5049.98|5048.48|5047.98|5046.48|412
1716358500000|2024-05-22 06:15:00|5049.98|5048.48|5050.98|5049.48|5051.98|5050.48|5049.98|5048.48|289
1716358800000|2024-05-22 06:20:00|5051.98|5050.48|5047.98|5046.48|5051.98|5050.48|5047.98|5046.48|530
1716359100000|2024-05-22 06:25:00|5046.98|5045.48|5047.98|5046.48|5047.98|5046.48|5046.98|5045.48|1423
1716359400000|2024-05-22 06:30:00|5046.98|5045.48|5047.98|5046.48|5047.98|5046.48|5046.98|5045.48|1244
1716359700000|2024-05-22 06:35:00|5046.98|5045.48|5046.98|5045.48|5047.98|5046.48|5046.98|5045.48|1692
1716360000000|2024-05-22 06:40:00|5047.98|5046.48|5048.98|5047.48|5048.98|5047.48|5046.98|5045.48|1492
1716360300000|2024-05-22 06:45:00|5049.98|5048.48|5048.98|5047.48|5049.98|5048.48|5048.98|5047.48|961
1716360600000|2024-05-22 06:50:00|5047.98|5046.48|5045.98|5044.48|5048.98|5047.48|5045.98|5044.48|635
1716360900000|2024-05-22 06:55:00|5044.98|5043.48|5043.98|5042.48|5045.98|5044.48|5043.98|5042.48|1319
1716361200000|2024-05-22 07:00:00|5045.98|5044.48|5037.98|5036.48|5045.98|5044.48|5036.98|5035.48|6788
1716361500000|2024-05-22 07:05:00|5036.98|5035.48|5032.98|5031.48|5036.98|5035.48|5030.98|5029.48|4811
1716361800000|2024-05-22 07:10:00|5033.98|5032.48|5029.98|5028.48|5033.98|5032.48|5028.98|5027.48|4198
1716362100000|2024-05-22 07:15:00|5028.98|5027.48|5029.98|5028.48|5030.98|5029.48|5028.98|5027.48|2997
1716362400000|2024-05-22 07:20:00|5030.98|5029.48|5032.98|5031.48|5035.98|5034.48|5029.98|5028.48|3536
1716362700000|2024-05-22 07:25:00|5031.98|5030.48|5030.98|5029.48|5032.98|5031.48|5029.98|5028.48|3183
1716363000000|2024-05-22 07:30:00|5030.48|5028.98|5031.98|5030.48|5031.98|5030.48|5027.98|5026.48|2728
1716363300000|2024-05-22 07:35:00|5030.98|5029.48|5036.98|5035.48|5036.98|5035.48|5030.98|5029.48|2486
1716363600000|2024-05-22 07:40:00|5037.27|5035.77|5037.27|5035.77|5038.27|5036.77|5034.27|5032.77|2282
1716363900000|2024-05-22 07:45:00|5036.27|5034.77|5037.27|5035.77|5038.27|5036.77|5035.27|5033.77|1780
1716364200000|2024-05-22 07:50:00|5038.27|5036.77|5036.27|5034.77|5039.27|5037.77|5035.27|5033.77|1815
1716364500000|2024-05-22 07:55:00|5035.27|5033.77|5033.27|5031.77|5036.77|5035.27|5033.27|5031.77|2085
1716364800000|2024-05-22 08:00:00|5034.27|5032.77|5036.27|5034.77|5036.27|5034.77|5034.27|5032.77|3172
1716365100000|2024-05-22 08:05:00|5035.27|5033.77|5031.27|5029.77|5035.27|5033.77|5031.27|5029.77|1936
1716365400000|2024-05-22 08:10:00|5030.27|5028.77|5033.27|5031.77|5034.27|5032.77|5030.27|5028.77|2146
1716365700000|2024-05-22 08:15:00|5034.27|5032.77|5034.27|5032.77|5034.27|5032.77|5033.27|5031.77|9370
1716366000000|2024-05-22 08:20:00|5033.27|5031.77|5032.27|5030.77|5036.27|5034.77|5032.27|5030.77|1490
1716366300000|2024-05-22 08:25:00|5031.77|5030.27|5032.27|5030.77|5033.27|5031.77|5031.27|5029.77|4204
1716366600000|2024-05-22 08:30:00|5031.27|5029.77|5029.77|5028.27|5032.27|5030.77|5029.77|5028.27|1624
1716366900000|2024-05-22 08:35:00|5029.27|5027.77|5029.27|5027.77|5031.27|5029.77|5028.27|5026.77|2088
1716367200000|2024-05-22 08:40:00|5030.27|5028.77|5030.27|5028.77|5030.27|5028.77|5029.27|5027.77|1297
1716367500000|2024-05-22 08:45:00|5029.27|5027.77|5033.27|5031.77|5033.27|5031.77|5029.27|5027.77|2140
1716367800000|2024-05-22 08:50:00|5034.27|5032.77|5030.27|5028.77|5034.27|5032.77|5029.27|5027.77|1830
1716368100000|2024-05-22 08:55:00|5029.77|5028.27|5029.27|5027.77|5030.27|5028.77|5026.27|5024.77|2432
1716368400000|2024-05-22 09:00:00|5028.27|5026.77|5028.27|5026.77|5030.27|5028.77|5028.27|5026.77|6953
1716368700000|2024-05-22 09:05:00|5029.27|5027.77|5031.27|5029.77|5031.27|5029.77|5028.77|5027.27|6283
1716369000000|2024-05-22 09:10:00|5030.27|5028.77|5033.27|5031.77|5033.27|5031.77|5030.27|5028.77|6160
1716369300000|2024-05-22 09:15:00|5032.77|5031.27|5031.27|5029.77|5033.27|5031.77|5031.27|5029.77|4714
1716369600000|2024-05-22 09:20:00|5030.27|5028.77|5029.27|5027.77|5033.27|5031.77|5029.27|5027.77|1916
1716369900000|2024-05-22 09:25:00|5028.27|5026.77|5027.27|5025.77|5029.27|5027.77|5026.27|5024.77|2385
1716370200000|2024-05-22 09:30:00|5026.27|5024.77|5026.27|5024.77|5026.27|5024.77|5025.27|5023.77|1722
1716370500000|2024-05-22 09:35:00|5025.27|5023.77|5028.27|5026.77|5028.27|5026.77|5025.27|5023.77|2325
1716370800000|2024-05-22 09:40:00|5029.27|5027.77|5029.27|5027.77|5030.27|5028.77|5027.27|5025.77|4083
1716371100000|2024-05-22 09:45:00|5028.27|5026.77|5030.27|5028.77|5031.27|5029.77|5028.27|5026.77|1148
1716371400000|2024-05-22 09:50:00|5029.27|5027.77|5033.27|5031.77|5033.27|5031.77|5029.27|5027.77|2018
1716371700000|2024-05-22 09:55:00|5032.27|5030.77|5034.27|5032.77|5035.27|5033.77|5032.27|5030.77|1157
1716372000000|2024-05-22 10:00:00|5035.27|5033.77|5035.27|5033.77|5036.27|5034.77|5034.27|5032.77|1358
1716372300000|2024-05-22 10:05:00|5036.27|5034.77|5035.27|5033.77|5037.27|5035.77|5035.27|5033.77|8027
1716372600000|2024-05-22 10:10:00|5036.27|5034.77|5037.27|5035.77|5037.27|5035.77|5035.27|5033.77|1411
1716372900000|2024-05-22 10:15:00|5036.27|5034.77|5035.27|5033.77|5037.27|5035.77|5035.27|5033.77|1048
1716373200000|2024-05-22 10:20:00|5036.27|5034.77|5037.27|5035.77|5037.27|5035.77|5035.27|5033.77|1233
1716373500000|2024-05-22 10:25:00|5036.27|5034.77|5034.27|5032.77|5037.27|5035.77|5034.27|5032.77|1066
1716373800000|2024-05-22 10:30:00|5035.27|5033.77|5034.27|5032.77|5036.27|5034.77|5033.27|5031.77|2056
1716374100000|2024-05-22 10:35:00|5035.27|5033.77|5034.27|5032.77|5036.27|5034.77|5034.27|5032.77|1422
1716374400000|2024-05-22 10:40:00|5033.27|5031.77|5033.27|5031.77|5034.27|5032.77|5033.27|5031.77|1156
1716374700000|2024-05-22 10:45:00|5032.27|5030.77|5032.27|5030.77|5034.27|5032.77|5032.27|5030.77|354
1716375000000|2024-05-22 10:50:00|5031.27|5029.77|5029.27|5027.77|5032.27|5030.77|5029.27|5027.77|1115
1716375300000|2024-05-22 10:55:00|5030.27|5028.77|5030.27|5028.77|5031.27|5029.77|5030.27|5028.77|1266
1716375600000|2024-05-22 11:00:00|5031.27|5029.77|5033.27|5031.77|5035.27|5033.77|5031.27|5029.77|1658
1716375900000|2024-05-22 11:05:00|5032.27|5030.77|5034.27|5032.77|5034.27|5032.77|5032.27|5030.77|1349
1716376200000|2024-05-22 11:10:00|5033.27|5031.77|5031.27|5029.77|5033.27|5031.77|5031.27|5029.77|665
1716376500000|2024-05-22 11:15:00|5032.27|5030.77|5033.27|5031.77|5034.27|5032.77|5031.27|5029.77|1287
1716376800000|2024-05-22 11:20:00|5032.27|5030.77|5030.27|5028.77|5033.27|5031.77|5030.27|5028.77|492
1716377100000|2024-05-22 11:25:00|5031.27|5029.77|5030.27|5028.77|5032.27|5030.77|5030.27|5028.77|909
1716377400000|2024-05-22 11:30:00|5029.77|5028.27|5030.27|5028.77|5030.27|5028.77|5029.27|5027.77|5579
1716377700000|2024-05-22 11:35:00|5029.27|5027.77|5029.27|5027.77|5030.27|5028.77|5028.27|5026.77|1206
1716378000000|2024-05-22 11:40:00|5030.07|5028.57|5030.07|5028.57|5031.07|5029.57|5030.07|5028.57|677
1716378300000|2024-05-22 11:45:00|5031.07|5029.57|5030.07|5028.57|5032.07|5030.57|5029.07|5027.57|2258
1716378600000|2024-05-22 11:50:00|5029.07|5027.57|5028.07|5026.57|5030.07|5028.57|5028.07|5026.57|1796
1716378900000|2024-05-22 11:55:00|5027.07|5025.57|5028.07|5026.57|5028.07|5026.57|5027.07|5025.57|1775
1716379200000|2024-05-22 12:00:00|5029.07|5027.57|5030.07|5028.57|5031.07|5029.57|5029.07|5027.57|1855
1716379500000|2024-05-22 12:05:00|5031.07|5029.57|5029.07|5027.57|5032.07|5030.57|5029.07|5027.57|1595
1716379800000|2024-05-22 12:10:00|5028.07|5026.57|5027.07|5025.57|5028.07|5026.57|5026.07|5024.57|3056
1716380100000|2024-05-22 12:15:00|5028.07|5026.57|5027.07|5025.57|5028.07|5026.57|5026.07|5024.57|3500
1716380400000|2024-05-22 12:20:00|5026.07|5024.57|5026.07|5024.57|5027.07|5025.57|5025.07|5023.57|2436
1716380700000|2024-05-22 12:25:00|5026.57|5025.07|5026.07|5024.57|5027.07|5025.57|5025.07|5023.57|1221
1716381000000|2024-05-22 12:30:00|5025.07|5023.57|5023.07|5021.57|5025.07|5023.57|5023.07|5021.57|2768
1716381300000|2024-05-22 12:35:00|5024.07|5022.57|5026.07|5024.57|5027.07|5025.57|5024.07|5022.57|3171
1716381600000|2024-05-22 12:40:00|5027.07|5025.57|5031.07|5029.57|5032.07|5030.57|5027.07|5025.57|1856
1716381900000|2024-05-22 12:45:00|5032.07|5030.57|5031.07|5029.57|5033.07|5031.57|5031.07|5029.57|2709
1716382200000|2024-05-22 12:50:00|5030.07|5028.57|5033.07|5031.57|5033.07|5031.57|5028.07|5026.57|2034
1716382500000|2024-05-22 12:55:00|5032.07|5030.57|5032.07|5030.57|5033.07|5031.57|5032.07|5030.57|11586
1716382800000|2024-05-22 13:00:00|5033.07|5031.57|5034.07|5032.57|5034.07|5032.57|5032.07|5030.57|1404
1716383100000|2024-05-22 13:05:00|5033.07|5031.57|5034.07|5032.57|5035.07|5033.57|5033.07|5031.57|2728
1716383400000|2024-05-22 13:10:00|5033.07|5031.57|5032.07|5030.57|5033.07|5031.57|5032.07|5030.57|4829
1716383700000|2024-05-22 13:15:00|5031.57|5030.07|5032.07|5030.57|5033.07|5031.57|5031.07|5029.57|1638
1716384000000|2024-05-22 13:20:00|5033.07|5031.57|5032.07|5030.57|5034.07|5032.57|5032.07|5030.57|2120
1716384300000|2024-05-22 13:25:00|5033.07|5031.57|5031.07|5029.57|5033.07|5031.57|5030.07|5028.57|2666
1716384600000|2024-05-22 13:30:00|5030.07|5028.57|5033.07|5031.57|5034.07|5032.57|5030.07|5028.57|1476
1716384900000|2024-05-22 13:35:00|5034.07|5032.57|5036.07|5034.57|5036.07|5034.57|5033.07|5031.57|1961
1716385200000|2024-05-22 13:40:00|5037.07|5035.57|5037.07|5035.57|5037.07|5035.57|5035.57|5034.07|2940
1716385500000|2024-05-22 13:45:00|5036.07|5034.57|5035.07|5033.57|5037.07|5035.57|5033.07|5031.57|3012
1716385800000|2024-05-22 13:50:00|5036.07|5034.57|5033.07|5031.57|5036.07|5034.57|5033.07|5031.57|4686
1716386100000|2024-05-22 13:55:00|5032.07|5030.57|5032.07|5030.57|5033.07|5031.57|5031.07|5029.57|2785
1716386400000|2024-05-22 14:00:00|5033.07|5031.57|5027.07|5025.57|5033.07|5031.57|5027.07|5025.57|3809
1716386700000|2024-05-22 14:05:00|5026.07|5024.57|5026.07|5024.57|5029.07|5027.57|5026.07|5024.57|5403
1716387000000|2024-05-22 14:10:00|5025.86|5024.36|5024.86|5023.36|5026.86|5025.36|5024.86|5023.36|5730
1716387300000|2024-05-22 14:15:00|5025.36|5023.86|5026.86|5025.36|5027.86|5026.36|5025.36|5023.86|9328
1716387600000|2024-05-22 14:20:00|5027.86|5026.36|5023.86|5022.36|5027.86|5026.36|5023.86|5022.36|2470
1716387900000|2024-05-22 14:25:00|5024.86|5023.36|5023.86|5022.36|5024.86|5023.36|5022.86|5021.36|4927
1716388200000|2024-05-22 14:30:00|5022.86|5021.36|5024.86|5023.36|5025.86|5024.36|5021.86|5020.36|6186
1716388500000|2024-05-22 14:35:00|5023.86|5022.36|5023.86|5022.36|5025.86|5024.36|5023.86|5022.36|3291
1716388800000|2024-05-22 14:40:00|5022.86|5021.36|5021.86|5020.36|5022.86|5021.36|5020.86|5019.36|2456
1716389100000|2024-05-22 14:45:00|5022.86|5021.36|5021.86|5020.36|5023.86|5022.36|5021.86|5020.36|5575
1716389400000|2024-05-22 14:50:00|5022.36|5020.86|5024.86|5023.36|5024.86|5023.36|5021.86|5020.36|4916
1716389700000|2024-05-22 14:55:00|5023.86|5022.36|5025.86|5024.36|5026.86|5025.36|5023.86|5022.36|4562
1716390000000|2024-05-22 15:00:00|5026.86|5025.36|5026.86|5025.36|5026.86|5025.36|5024.86|5023.36|3751
1716390300000|2024-05-22 15:05:00|5027.86|5026.36|5027.86|5026.36|5028.86|5027.36|5026.86|5025.36|3679
1716390600000|2024-05-22 15:10:00|5028.86|5027.36|5029.86|5028.36|5029.86|5028.36|5027.86|5026.36|5793
1716390900000|2024-05-22 15:15:00|5030.86|5029.36|5027.86|5026.36|5030.86|5029.36|5026.86|5025.36|8348
1716391200000|2024-05-22 15:20:00|5026.86|5025.36|5025.86|5024.36|5026.86|5025.36|5025.86|5024.36|5790
1716391500000|2024-05-22 15:25:00|5026.86|5025.36|5025.86|5024.36|5026.86|5025.36|5025.86|5024.36|15946
1716391800000|2024-05-22 15:30:00|5024.86|5023.36|5024.86|5023.36|5025.86|5024.36|5022.86|5021.36|40317
1716392100000|2024-05-22 15:35:00|5023.86|5022.36|5024.86|5023.36|5024.86|5023.36|5023.86|5022.36|7870
1716392400000|2024-05-22 15:40:00|5025.86|5024.36|5024.86|5023.36|5025.86|5024.36|5024.86|5023.36|5487
1716392700000|2024-05-22 15:45:00|5025.86|5024.36|5023.86|5022.36|5025.86|5024.36|5023.86|5022.36|11378
1716393000000|2024-05-22 15:50:00|5022.86|5021.36|5021.86|5020.36|5022.86|5021.36|5017.86|5016.36|9372
1716393300000|2024-05-22 15:55:00|5020.86|5019.36|5023.86|5022.36|5023.86|5022.36|5020.86|5019.36|4734
1716393600000|2024-05-22 16:00:00|5022.86|5021.36|5022.86|5021.36|5023.86|5022.36|5022.86|5021.36|3149
1716393900000|2024-05-22 16:05:00|5023.86|5022.36|5024.86|5023.36|5024.86|5023.36|5022.86|5021.36|984
1716394200000|2024-05-22 16:10:00|5025.86|5024.36|5024.86|5023.36|5025.86|5024.36|5024.86|5023.36|434
1716394500000|2024-05-22 16:15:00|5023.86|5022.36|5023.86|5022.36|5023.86|5022.36|5022.86|5021.36|1716
1716394800000|2024-05-22 16:20:00|5022.86|5021.36|5023.86|5022.36|5024.86|5023.36|5022.86|5021.36|1383
1716395100000|2024-05-22 16:25:00|5022.86|5021.36|5022.86|5021.36|5023.86|5022.36|5022.86|5021.36|1309
1716395400000|2024-05-22 16:30:00|5021.86|5020.36|5022.86|5021.36|5022.86|5021.36|5021.86|5020.36|853
1716395700000|2024-05-22 16:35:00|5021.86|5020.36|5021.86|5020.36|5021.86|5020.36|5020.86|5019.36|650
1716396000000|2024-05-22 16:40:00|5022.86|5021.36|5022.86|5021.36|5022.86|5021.36|5021.86|5020.36|1185
1716396300000|2024-05-22 16:45:00|5021.86|5020.36|5020.86|5019.36|5022.86|5021.36|5020.86|5019.36|581
1716396600000|2024-05-22 16:50:00|5020.36|5018.86|5021.86|5020.36|5021.86|5020.36|5019.86|5018.36|1214
1716396900000|2024-05-22 16:55:00|5022.86|5021.36|5021.86|5020.36|5022.86|5021.36|5021.86|5020.36|1154
1716397200000|2024-05-22 17:00:00|5022.86|5021.36|5023.86|5022.36|5023.86|5022.36|5022.86|5021.36|814
1716397500000|2024-05-22 17:05:00|5022.86|5021.36|5023.86|5022.36|5023.86|5022.36|5022.86|5021.36|508
1716397800000|2024-05-22 17:10:00|5024.86|5023.36|5023.86|5022.36|5024.86|5023.36|5023.86|5022.36|289
1716398100000|2024-05-22 17:15:00|5024.86|5023.36|5023.86|5022.36|5024.86|5023.36|5023.86|5022.36|540
1716398400000|2024-05-22 17:20:00|5022.86|5021.36|5022.86|5021.36|5023.86|5022.36|5022.86|5021.36|433
1716398700000|2024-05-22 17:25:00|5021.86|5020.36|5022.86|5021.36|5022.86|5021.36|5021.86|5020.36|659
1716399000000|2024-05-22 17:30:00|5021.86|5020.36|5021.86|5020.36|5021.86|5020.36|5020.86|5019.36|443
1716399300000|2024-05-22 17:35:00|5020.86|5019.36|5014.86|5013.36|5020.86|5019.36|5011.86|5010.36|3933
1716399600000|2024-05-22 17:40:00|5013.86|5012.36|5011.86|5010.36|5014.86|5013.36|5010.86|5009.36|2076
1716399900000|2024-05-22 17:45:00|5011.36|5009.86|5013.86|5012.36|5014.86|5013.36|5010.86|5009.36|1107
1716400200000|2024-05-22 17:50:00|5014.86|5013.36|5013.86|5012.36|5015.86|5014.36|5013.86|5012.36|1462
1716400500000|2024-05-22 17:55:00|5012.86|5011.36|5015.86|5014.36|5015.86|5014.36|5012.86|5011.36|642
1716400800000|2024-05-22 18:00:00|5015.36|5013.86|5011.86|5010.36|5015.86|5014.36|5006.86|5005.36|2890
1716401100000|2024-05-22 18:05:00|5011.36|5009.86|5012.86|5011.36|5013.86|5012.36|5011.36|5009.86|1586
1716401400000|2024-05-22 18:10:00|5011.86|5010.36|5011.86|5010.36|5012.86|5011.36|5009.86|5008.36|986
1716401700000|2024-05-22 18:15:00|5010.86|5009.36|5009.86|5008.36|5010.86|5009.36|5008.86|5007.36|1462
1716402000000|2024-05-22 18:20:00|5008.86|5007.36|5005.86|5004.36|5009.86|5008.36|5003.86|5002.36|2419
1716402300000|2024-05-22 18:25:00|5006.86|5005.36|5003.86|5002.36|5007.86|5006.36|5002.86|5001.36|2577
1716402600000|2024-05-22 18:30:00|5002.86|5001.36|5004.86|5003.36|5006.86|5005.36|5002.86|5001.36|2627
1716402900000|2024-05-22 18:35:00|5003.86|5002.36|5004.86|5003.36|5005.86|5004.36|5003.86|5002.36|1938
1716403200000|2024-05-22 18:40:00|5004.36|5002.86|5003.86|5002.36|5005.86|5004.36|5002.86|5001.36|875
1716403500000|2024-05-22 18:45:00|5002.86|5001.36|5006.86|5005.36|5006.86|5005.36|5002.86|5001.36|876
1716403800000|2024-05-22 18:50:00|5005.86|5004.36|5004.86|5003.36|5006.86|5005.36|5004.86|5003.36|740
1716404100000|2024-05-22 18:55:00|5005.86|5004.36|5008.86|5007.36|5009.86|5008.36|5005.86|5004.36|2653
1716404400000|2024-05-22 19:00:00|5009.86|5008.36|5009.86|5008.36|5009.86|5008.36|5008.86|5007.36|564
1716404700000|2024-05-22 19:05:00|5010.86|5009.36|5011.86|5010.36|5011.86|5010.36|5010.86|5009.36|428
1716405000000|2024-05-22 19:10:00|5010.86|5009.36|5010.86|5009.36|5011.86|5010.36|5009.86|5008.36|503
1716405300000|2024-05-22 19:15:00|5009.86|5008.36|5007.86|5006.36|5011.86|5010.36|5005.86|5004.36|1738
1716405600000|2024-05-22 19:20:00|5008.86|5007.36|5012.86|5011.36|5012.86|5011.36|5008.86|5007.36|761
1716405900000|2024-05-22 19:25:00|5012.36|5010.86|5012.86|5011.36|5012.86|5011.36|5010.86|5009.36|475
1716406200000|2024-05-22 19:30:00|5012.36|5010.86|5016.86|5015.36|5019.86|5018.36|5011.86|5010.36|1247
1716406500000|2024-05-22 19:35:00|5017.86|5016.36|5015.86|5014.36|5017.86|5016.36|5015.86|5014.36|509
1716406800000|2024-05-22 19:40:00|5016.86|5015.36|5013.86|5012.36|5016.86|5015.36|5012.86|5011.36|855
1716407100000|2024-05-22 19:45:00|5014.86|5013.36|5014.86|5013.36|5016.86|5015.36|5013.86|5012.36|2537
1716407400000|2024-05-22 19:50:00|5015.86|5014.36|5019.86|5018.36|5019.86|5018.36|5013.86|5012.36|5633
1716407700000|2024-05-22 19:55:00|5020.86|5019.36|5022.36|5020.86|5022.86|5021.36|5019.86|5018.36|5691
1716408000000|2024-05-22 20:00:00|5023.91|5020.91|5026.91|5023.91|5028.01|5025.01|5023.51|5020.51|45
1716408300000|2024-05-22 20:05:00|5026.71|5023.71|5024.61|5021.61|5026.71|5023.71|5024.31|5021.31|0
1716408600000|2024-05-22 20:10:00|5024.71|5021.71|5023.51|5020.51|5024.91|5021.91|5023.01|5020.01|0
1716408900000|2024-05-22 20:15:00|5023.31|5020.31|5022.81|5019.81|5024.71|5021.71|5021.61|5018.61|0
1716409200000|2024-05-22 20:20:00|5022.91|5019.91|5028.71|5025.71|5033.91|5030.91|5013.61|5010.61|0
1716409500000|2024-05-22 20:25:00|5028.81|5025.81|5023.61|5020.61|5029.11|5026.11|5022.01|5019.01|0
1716409800000|2024-05-22 20:30:00|5023.51|5020.51|5022.01|5019.01|5025.41|5022.41|5019.51|5016.51|0
1716410100000|2024-05-22 20:35:00|5022.21|5019.21|5024.61|5021.61|5025.01|5022.01|5021.21|5018.21|0
1716410400000|2024-05-22 20:40:00|5024.41|5021.41|5025.31|5022.31|5025.61|5022.61|5022.51|5019.51|0
1716410700000|2024-05-22 20:45:00|5025.41|5022.41|5025.21|5022.21|5026.01|5023.01|5024.41|5021.41|0
1716411000000|2024-05-22 20:50:00|5025.31|5022.31|5025.91|5022.91|5026.61|5023.61|5025.01|5022.01|0
1716411300000|2024-05-22 20:55:00|5025.71|5022.71|5024.81|5021.81|5026.11|5023.11|5024.81|5021.81|0
1716411600000|2024-05-22 21:00:00|5025.01|5022.01|5024.91|5021.91|5025.31|5022.31|5024.81|5021.81|0
1716411900000|2024-05-22 21:05:00|5024.81|5021.81|5025.11|5022.11|5025.21|5022.21|5024.81|5021.81|0
1716412200000|2024-05-22 21:10:00|5025.21|5022.21|5026.71|5023.71|5026.71|5023.71|5025.11|5022.11|0
1716412500000|2024-05-22 21:15:00|5026.61|5023.61|5026.41|5023.41|5026.71|5023.71|5025.91|5022.91|0
1716412800000|2024-05-22 21:20:00|5026.31|5023.31|5027.11|5024.11|5027.11|5024.11|5026.21|5023.21|0
1716413100000|2024-05-22 21:25:00|5026.91|5023.91|5027.51|5024.51|5027.91|5024.91|5026.81|5023.81|0
1716413400000|2024-05-22 21:30:00|5027.71|5024.71|5028.71|5025.71|5029.61|5026.61|5027.51|5024.51|0
1716413700000|2024-05-22 21:35:00|5029.11|5026.11|5029.11|5026.11|5029.81|5026.81|5028.31|5025.31|0
1716414000000|2024-05-22 21:40:00|5029.01|5026.01|5028.41|5025.41|5029.31|5026.31|5028.41|5025.41|0
1716414300000|2024-05-22 21:45:00|5028.31|5025.31|5028.71|5025.71|5028.81|5025.81|5028.31|5025.31|0
1716414600000|2024-05-22 21:50:00|5028.81|5025.81|5028.61|5025.61|5029.01|5026.01|5028.61|5025.61|0
1716414900000|2024-05-22 21:55:00|5028.71|5025.71|5028.51|5025.51|5029.01|5026.01|5028.41|5025.41|0
1716415200000|2024-05-22 22:00:00|5030.21|5027.21|5029.71|5026.71|5031.21|5028.21|5029.51|5026.51|0
1716415500000|2024-05-22 22:05:00|5029.51|5026.51|5028.41|5025.41|5029.71|5026.71|5028.01|5025.01|0
1716415800000|2024-05-22 22:10:00|5028.31|5025.31|5028.81|5025.81|5028.81|5025.81|5027.71|5024.71|0
1716416100000|2024-05-22 22:15:00|5028.71|5025.71|5027.11|5024.11|5029.01|5026.01|5027.11|5024.11|0
1716416400000|2024-05-22 22:20:00|5027.31|5024.31|5027.01|5024.01|5027.71|5024.71|5026.71|5023.71|0
1716416700000|2024-05-22 22:25:00|5027.11|5024.11|5027.71|5024.71|5028.01|5025.01|5027.11|5024.11|0
1716417000000|2024-05-22 22:30:00|5027.61|5024.61|5027.71|5024.71|5028.01|5025.01|5027.61|5024.61|0
1716417300000|2024-05-22 22:35:00|5027.61|5024.61|5027.81|5024.81|5028.11|5025.11|5027.61|5024.61|0
1716417600000|2024-05-22 22:40:00|5028.01|5025.01|5028.01|5025.01|5028.11|5025.11|5027.81|5024.81|0
1716417900000|2024-05-22 22:45:00|5027.81|5024.81|5028.41|5025.41|5028.41|5025.41|5027.81|5024.81|0
1716418200000|2024-05-22 22:50:00|5028.61|5025.61|5028.11|5025.11|5028.61|5025.61|5028.11|5025.11|0
1716418500000|2024-05-22 22:55:00|5028.31|5025.31|5028.31|5025.31|5028.61|5025.61|5028.11|5025.11|0
1716418800000|2024-05-22 23:00:00|5028.41|5025.41|5028.61|5025.61|5028.71|5025.71|5028.01|5025.01|0
1716419100000|2024-05-22 23:05:00|5028.71|5025.71|5029.51|5026.51|5029.51|5026.51|5028.71|5025.71|0
1716419400000|2024-05-22 23:10:00|5029.81|5026.81|5029.71|5026.71|5029.81|5026.81|5029.51|5026.51|0
1716419700000|2024-05-22 23:15:00|5029.51|5026.51|5029.81|5026.81|5030.11|5027.11|5029.51|5026.51|0
1716420000000|2024-05-22 23:20:00|5030.01|5027.01|5030.11|5027.11|5030.31|5027.31|5029.81|5026.81|0
1716420300000|2024-05-22 23:25:00|5030.31|5027.31|5030.11|5027.11|5030.31|5027.31|5030.11|5027.11|0
1716420600000|2024-05-22 23:30:00|5030.01|5027.01|5030.11|5027.11|5030.31|5027.31|5029.81|5026.81|0
1716420900000|2024-05-22 23:35:00|5030.01|5027.01|5030.21|5027.21|5030.31|5027.31|5029.81|5026.81|0
1716421200000|2024-05-22 23:40:00|5030.31|5027.31|5030.41|5027.41|5030.51|5027.51|5030.11|5027.11|0
1716421500000|2024-05-22 23:45:00|5030.51|5027.51|5030.81|5027.81|5030.81|5027.81|5030.31|5027.31|0
1716421800000|2024-05-22 23:50:00|5030.71|5027.71|5030.51|5027.51|5030.81|5027.81|5030.51|5027.51|0
1716422100000|2024-05-22 23:55:00|5030.61|5027.61|5030.71|5027.71|5030.81|5027.81|5030.51|5027.51|0
1716422400000|2024-05-23 00:00:00|5030.81|5027.81|5030.71|5027.71|5030.81|5027.81|5030.41|5027.41|0
1716422700000|2024-05-23 00:05:00|5030.61|5027.61|5029.51|5026.51|5031.11|5028.11|5029.41|5026.41|0
1716423000000|2024-05-23 00:10:00|5029.41|5026.41|5028.01|5025.01|5029.61|5026.61|5027.81|5024.81|0
1716423300000|2024-05-23 00:15:00|5028.11|5025.11|5031.11|5029.11|5031.11|5029.11|5027.01|5024.01|908
1716423600000|2024-05-23 00:20:00|5031.61|5029.61|5032.11|5030.11|5032.11|5030.11|5030.11|5028.11|215
1716423900000|2024-05-23 00:25:00|5032.61|5030.61|5033.11|5031.11|5033.11|5031.11|5032.11|5030.11|151
1716424200000|2024-05-23 00:30:00|5032.61|5030.61|5032.11|5030.11|5033.11|5031.11|5031.11|5029.11|81
1716424500000|2024-05-23 00:35:00|5031.11|5029.11|5031.11|5029.11|5032.11|5030.11|5031.11|5029.11|80
1716424800000|2024-05-23 00:40:00|5030.11|5028.11|5029.11|5027.11|5030.11|5028.11|5029.11|5027.11|76
1716425100000|2024-05-23 00:45:00|5030.11|5028.11|5030.11|5028.11|5031.11|5029.11|5029.11|5027.11|114
1716425400000|2024-05-23 00:50:00|5029.61|5027.61|5029.11|5027.11|5030.11|5028.11|5029.11|5027.11|229
1716425700000|2024-05-23 00:55:00|5028.11|5026.11|5029.11|5027.11|5029.11|5027.11|5028.11|5026.11|200
1716426000000|2024-05-23 01:00:00|5028.11|5026.11|5027.11|5025.11|5028.11|5026.11|5027.11|5025.11|188
1716426300000|2024-05-23 01:05:00|5027.61|5025.61|5031.11|5029.11|5031.11|5029.11|5027.61|5025.61|72
1716426600000|2024-05-23 01:10:00|5030.61|5028.61|5029.11|5027.11|5031.11|5029.11|5029.11|5027.11|67
1716426900000|2024-05-23 01:15:00|5028.11|5026.11|5028.11|5026.11|5030.11|5028.11|5028.11|5026.11|68
1716427200000|2024-05-23 01:20:00|5029.11|5027.11|5030.11|5028.11|5030.11|5028.11|5028.11|5026.11|123
1716427500000|2024-05-23 01:25:00|5031.11|5029.11|5030.11|5028.11|5031.11|5029.11|5030.11|5028.11|25
1716427800000|2024-05-23 01:30:00|5031.11|5029.11|5031.11|5029.11|5031.11|5029.11|5031.11|5029.11|50
1716428100000|2024-05-23 01:35:00|5032.11|5030.11|5031.11|5029.11|5032.11|5030.11|5031.11|5029.11|25
1716428400000|2024-05-23 01:40:00|5032.11|5030.11|5031.11|5029.11|5032.11|5030.11|5031.11|5029.11|100
1716428700000|2024-05-23 01:45:00|5032.11|5030.11|5033.11|5031.11|5034.11|5032.11|5031.11|5029.11|85
1716429000000|2024-05-23 01:50:00|5034.11|5032.11|5033.11|5031.11|5034.11|5032.11|5032.11|5030.11|156
1716429300000|2024-05-23 01:55:00|5032.61|5030.61|5033.11|5031.11|5033.11|5031.11|5032.11|5030.11|58
1716429600000|2024-05-23 02:00:00|5032.11|5030.11|5032.11|5030.11|5033.11|5031.11|5031.11|5029.11|302
1716429900000|2024-05-23 02:05:00|5031.61|5029.61|5031.11|5029.11|5032.11|5030.11|5031.11|5029.11|41
1716430200000|2024-05-23 02:10:00|5032.11|5030.11|5031.11|5029.11|5032.11|5030.11|5031.11|5029.11|125
1716430500000|2024-05-23 02:15:00|||||||||38
1716430800000|2024-05-23 02:20:00|||||||||38
1716431100000|2024-05-23 02:25:00|5032.11|5030.11|5032.11|5030.11|5032.11|5030.11|5032.11|5030.11|85
1716431400000|2024-05-23 02:30:00|5033.11|5031.11|5032.11|5030.11|5033.11|5031.11|5032.11|5030.11|114
1716431700000|2024-05-23 02:35:00|5031.11|5029.11|5032.11|5030.11|5032.11|5030.11|5031.11|5029.11|115
1716432000000|2024-05-23 02:40:00|||||||||33
1716432300000|2024-05-23 02:45:00|5033.11|5031.11|5032.11|5030.11|5033.11|5031.11|5032.11|5030.11|381
1716432600000|2024-05-23 02:50:00|||||||||39
1716432900000|2024-05-23 02:55:00|5033.11|5031.11|5040.11|5038.11|5040.11|5038.11|5033.11|5031.11|943
1716433200000|2024-05-23 03:00:00|5041.11|5039.11|5041.61|5039.61|5042.11|5040.11|5040.11|5038.11|222
1716433500000|2024-05-23 03:05:00|5042.11|5040.11|5043.11|5041.11|5044.11|5042.11|5042.11|5040.11|239
1716433800000|2024-05-23 03:10:00|5042.11|5040.11|5043.11|5041.11|5044.11|5042.11|5042.11|5040.11|320
1716434100000|2024-05-23 03:15:00|5042.11|5040.11|5044.11|5042.11|5044.11|5042.11|5042.11|5040.11|107
1716434400000|2024-05-23 03:20:00|5043.11|5041.11|5045.11|5043.11|5045.11|5043.11|5043.11|5041.11|361
1716434700000|2024-05-23 03:25:00|5044.61|5042.61|5044.11|5042.11|5045.11|5043.11|5043.11|5041.11|70
1716435000000|2024-05-23 03:30:00|5043.11|5041.11|5043.61|5041.61|5044.11|5042.11|5043.11|5041.11|77
1716435300000|2024-05-23 03:35:00|5043.11|5041.11|5044.11|5042.11|5044.11|5042.11|5043.11|5041.11|60
1716435600000|2024-05-23 03:40:00|5043.61|5041.61|5043.61|5041.61|5044.11|5042.11|5043.11|5041.11|53
1716435900000|2024-05-23 03:45:00|5043.11|5041.11|5045.11|5043.11|5045.11|5043.11|5043.11|5041.11|247
1716436200000|2024-05-23 03:50:00|5044.61|5042.61|5045.11|5043.11|5045.61|5043.61|5044.11|5042.11|219
1716436500000|2024-05-23 03:55:00|5045.61|5043.61|5045.11|5043.11|5046.11|5044.11|5045.11|5043.11|255
1716436800000|2024-05-23 04:00:00|5045.61|5043.61|5045.11|5043.11|5045.61|5043.61|5045.11|5043.11|84
1716437100000|2024-05-23 04:05:00|5045.61|5043.61|5045.11|5043.11|5046.11|5044.11|5045.11|5043.11|164
1716437400000|2024-05-23 04:10:00|5046.11|5044.11|5045.11|5043.11|5046.11|5044.11|5045.11|5043.11|91
1716437700000|2024-05-23 04:15:00|5046.11|5044.11|5047.11|5045.11|5047.11|5045.11|5046.11|5044.11|120
1716438000000|2024-05-23 04:20:00|||||||||140
1716438300000|2024-05-23 04:25:00|||||||||25
1716438600000|2024-05-23 04:30:00|5046.11|5044.11|5046.11|5044.11|5046.11|5044.11|5045.11|5043.11|331
1716438900000|2024-05-23 04:35:00|5045.11|5043.11|5046.11|5044.11|5046.11|5044.11|5045.11|5043.11|261
1716439200000|2024-05-23 04:40:00|5045.11|5043.11|5045.11|5043.11|5045.11|5043.11|5045.11|5043.11|51
1716439500000|2024-05-23 04:45:00|5046.11|5044.11|5045.11|5043.11|5046.11|5044.11|5045.11|5043.11|38
1716439800000|2024-05-23 04:50:00|5046.11|5044.11|5045.11|5043.11|5046.11|5044.11|5045.11|5043.11|42
1716440100000|2024-05-23 04:55:00|5044.11|5042.11|5044.11|5042.11|5045.11|5043.11|5044.11|5042.11|194
1716440400000|2024-05-23 05:00:00|5043.61|5041.61|5044.11|5042.11|5044.11|5042.11|5043.11|5041.11|226
1716440700000|2024-05-23 05:05:00|5043.11|5041.11|5042.11|5040.11|5043.11|5041.11|5042.11|5040.11|328
1716441000000|2024-05-23 05:10:00|5041.11|5039.11|5041.11|5039.11|5042.11|5040.11|5041.11|5039.11|110
1716441300000|2024-05-23 05:15:00|||||||||46
1716441600000|2024-05-23 05:20:00|5042.11|5040.11|5042.11|5040.11|5042.11|5040.11|5041.11|5039.11|111
1716441900000|2024-05-23 05:25:00|5041.11|5039.11|5041.11|5039.11|5042.11|5040.11|5041.11|5039.11|130
1716442200000|2024-05-23 05:30:00|||||||||66
1716442500000|2024-05-23 05:35:00|5042.11|5040.11|5041.11|5039.11|5042.11|5040.11|5041.11|5039.11|218
1716442800000|2024-05-23 05:40:00|5042.11|5040.11|5041.11|5039.11|5042.11|5040.11|5041.11|5039.11|197
1716443100000|2024-05-23 05:45:00|5042.11|5040.11|5041.11|5039.11|5042.11|5040.11|5041.11|5039.11|232
1716443400000|2024-05-23 05:50:00|5040.11|5038.11|5040.11|5038.11|5040.11|5038.11|5040.11|5038.11|213
1716443700000|2024-05-23 05:55:00|5039.11|5037.11|5039.11|5037.11|5040.11|5038.11|5039.11|5037.11|249
1716444000000|2024-05-23 06:00:00|5038.86|5037.36|5041.86|5040.36|5041.86|5040.36|5037.86|5036.36|1533
1716444300000|2024-05-23 06:05:00|5042.86|5041.36|5040.86|5039.36|5043.86|5042.36|5040.86|5039.36|1514
1716444600000|2024-05-23 06:10:00|5040.36|5038.86|5042.86|5041.36|5042.86|5041.36|5039.86|5038.36|1498
1716444900000|2024-05-23 06:15:00|5043.86|5042.36|5043.86|5042.36|5044.86|5043.36|5042.86|5041.36|621
1716445200000|2024-05-23 06:20:00|5042.86|5041.36|5042.86|5041.36|5043.86|5042.36|5042.86|5041.36|788
1716445500000|2024-05-23 06:25:00|5040.86|5039.36|5037.86|5036.36|5040.86|5039.36|5036.86|5035.36|1052
1716445800000|2024-05-23 06:30:00|5038.86|5037.36|5038.86|5037.36|5040.36|5038.86|5038.86|5037.36|461
1716446100000|2024-05-23 06:35:00|5037.86|5036.36|5036.86|5035.36|5037.86|5036.36|5035.86|5034.36|1334
1716446400000|2024-05-23 06:40:00|5037.86|5036.36|5039.86|5038.36|5039.86|5038.36|5037.86|5036.36|710
1716446700000|2024-05-23 06:45:00|5040.86|5039.36|5039.86|5038.36|5041.86|5040.36|5039.86|5038.36|1006
1716447000000|2024-05-23 06:50:00|5038.86|5037.36|5037.86|5036.36|5038.86|5037.36|5037.86|5036.36|397
1716447300000|2024-05-23 06:55:00|5036.86|5035.36|5038.86|5037.36|5038.86|5037.36|5036.86|5035.36|1584
1716447600000|2024-05-23 07:00:00|5037.86|5036.36|5044.86|5043.36|5044.86|5043.36|5037.86|5036.36|5515
1716447900000|2024-05-23 07:05:00|5045.86|5044.36|5046.86|5045.36|5047.86|5046.36|5043.86|5042.36|4601
1716448200000|2024-05-23 07:10:00|5045.86|5044.36|5041.86|5040.36|5045.86|5044.36|5041.86|5040.36|3002
1716448500000|2024-05-23 07:15:00|5043.86|5042.36|5049.86|5048.36|5049.86|5048.36|5043.86|5042.36|5457
1716448800000|2024-05-23 07:20:00|5050.86|5049.36|5052.86|5051.36|5052.86|5051.36|5049.86|5048.36|4051
1716449100000|2024-05-23 07:25:00|5053.86|5052.36|5053.86|5052.36|5055.86|5054.36|5051.86|5050.36|5599
1716449400000|2024-05-23 07:30:00|5054.36|5052.86|5051.86|5050.36|5055.86|5054.36|5049.86|5048.36|5728
1716449700000|2024-05-23 07:35:00|5052.86|5051.36|5051.86|5050.36|5053.86|5052.36|5049.86|5048.36|2286
1716450000000|2024-05-23 07:40:00|5052.36|5050.86|5052.86|5051.36|5053.86|5052.36|5051.86|5050.36|1947
1716450300000|2024-05-23 07:45:00|5051.86|5050.36|5052.86|5051.36|5053.86|5052.36|5049.86|5048.36|4632
1716450600000|2024-05-23 07:50:00|5053.86|5052.36|5051.86|5050.36|5053.86|5052.36|5051.86|5050.36|2527
1716450900000|2024-05-23 07:55:00|5050.86|5049.36|5051.86|5050.36|5052.86|5051.36|5050.86|5049.36|2749
1716451200000|2024-05-23 08:00:00|5050.86|5049.36|5047.86|5046.36|5051.86|5050.36|5047.86|5046.36|1674
1716451500000|2024-05-23 08:05:00|5048.86|5047.36|5047.95|5046.45|5048.86|5047.36|5046.86|5045.36|2907
1716451800000|2024-05-23 08:10:00|5046.95|5045.45|5049.05|5047.55|5050.05|5048.55|5045.95|5044.45|2334
1716452100000|2024-05-23 08:15:00|5048.05|5046.55|5046.05|5044.55|5049.05|5047.55|5045.05|5043.55|2455
1716452400000|2024-05-23 08:20:00|5047.05|5045.55|5045.05|5043.55|5048.05|5046.55|5045.05|5043.55|2142
1716452700000|2024-05-23 08:25:00|5046.05|5044.55|5046.05|5044.55|5046.05|5044.55|5045.05|5043.55|7848
1716453000000|2024-05-23 08:30:00|5047.05|5045.55|5044.05|5042.55|5048.05|5046.55|5044.05|5042.55|1330
1716453300000|2024-05-23 08:35:00|5043.05|5041.55|5039.05|5037.55|5043.05|5041.55|5039.05|5037.55|2107
1716453600000|2024-05-23 08:40:00|5040.05|5038.55|5040.05|5038.55|5040.05|5038.55|5039.05|5037.55|3328
1716453900000|2024-05-23 08:45:00|5041.05|5039.55|5040.05|5038.55|5042.05|5040.55|5040.05|5038.55|4993
1716454200000|2024-05-23 08:50:00|5040.55|5039.05|5041.05|5039.55|5041.05|5039.55|5040.05|5038.55|1671
1716454500000|2024-05-23 08:55:00|5040.05|5038.55|5041.05|5039.55|5041.05|5039.55|5040.05|5038.55|1305
1716454800000|2024-05-23 09:00:00|5042.05|5040.55|5042.05|5040.55|5042.05|5040.55|5038.05|5036.55|10354
1716455100000|2024-05-23 09:05:00|5041.05|5039.55|5041.05|5039.55|5042.05|5040.55|5041.05|5039.55|974
1716455400000|2024-05-23 09:10:00|5042.05|5040.55|5044.05|5042.55|5044.05|5042.55|5042.05|5040.55|1637
1716455700000|2024-05-23 09:15:00|5045.05|5043.55|5047.05|5045.55|5047.05|5045.55|5044.05|5042.55|1522
1716456000000|2024-05-23 09:20:00|5046.05|5044.55|5049.05|5047.55|5049.05|5047.55|5046.05|5044.55|1159
1716456300000|2024-05-23 09:25:00|5050.05|5048.55|5052.05|5050.55|5052.05|5050.55|5050.05|5048.55|9984
1716456600000|2024-05-23 09:30:00|5053.05|5051.55|5051.05|5049.55|5053.05|5051.55|5051.05|5049.55|2536
1716456900000|2024-05-23 09:35:00|5052.05|5050.55|5050.05|5048.55|5052.05|5050.55|5050.05|5048.55|2764
1716457200000|2024-05-23 09:40:00|5051.05|5049.55|5051.05|5049.55|5052.05|5050.55|5051.05|5049.55|1915
1716457500000|2024-05-23 09:45:00|5050.05|5048.55|5046.05|5044.55|5050.05|5048.55|5046.05|5044.55|1182
1716457800000|2024-05-23 09:50:00|5047.05|5045.55|5045.05|5043.55|5047.05|5045.55|5045.05|5043.55|1702
1716458100000|2024-05-23 09:55:00|5046.05|5044.55|5044.05|5042.55|5046.05|5044.55|5043.05|5041.55|1125
1716458400000|2024-05-23 10:00:00|5043.05|5041.55|5044.05|5042.55|5045.05|5043.55|5043.05|5041.55|3008
1716458700000|2024-05-23 10:05:00|5043.05|5041.55|5042.05|5040.55|5044.05|5042.55|5042.05|5040.55|1626
1716459000000|2024-05-23 10:10:00|5043.05|5041.55|5040.05|5038.55|5043.05|5041.55|5040.05|5038.55|2405
1716459300000|2024-05-23 10:15:00|5041.05|5039.55|5041.05|5039.55|5041.05|5039.55|5040.05|5038.55|2425
1716459600000|2024-05-23 10:20:00|5042.05|5040.55|5046.05|5044.55|5047.05|5045.55|5042.05|5040.55|2754
1716459900000|2024-05-23 10:25:00|5045.05|5043.55|5046.05|5044.55|5046.05|5044.55|5045.05|5043.55|2967
1716460200000|2024-05-23 10:30:00|5047.05|5045.55|5047.05|5045.55|5048.05|5046.55|5046.05|5044.55|1370
1716460500000|2024-05-23 10:35:00|5046.05|5044.55|5046.05|5044.55|5046.05|5044.55|5044.05|5042.55|1603
1716460800000|2024-05-23 10:40:00|5047.05|5045.55|5048.05|5046.55|5048.05|5046.55|5046.05|5044.55|1567
1716461100000|2024-05-23 10:45:00|5049.05|5047.55|5050.05|5048.55|5051.05|5049.55|5048.05|5046.55|10419
1716461400000|2024-05-23 10:50:00|5051.05|5049.55|5048.05|5046.55|5051.05|5049.55|5048.05|5046.55|2158
1716461700000|2024-05-23 10:55:00|5049.05|5047.55|5050.05|5048.55|5050.05|5048.55|5048.05|5046.55|2380
1716462000000|2024-05-23 11:00:00|5051.05|5049.55|5051.05|5049.55|5052.05|5050.55|5050.05|5048.55|3230
1716462300000|2024-05-23 11:05:00|5050.05|5048.55|5051.05|5049.55|5051.05|5049.55|5048.05|5046.55|743
1716462600000|2024-05-23 11:10:00|5050.05|5048.55|5052.05|5050.55|5053.05|5051.55|5050.05|5048.55|2617
1716462900000|2024-05-23 11:15:00|5053.05|5051.55|5053.05|5051.55|5054.05|5052.55|5053.05|5051.55|1995
1716463200000|2024-05-23 11:20:00|5052.05|5050.55|5052.05|5050.55|5053.05|5051.55|5052.05|5050.55|844
1716463500000|2024-05-23 11:25:00|5053.05|5051.55|5053.05|5051.55|5053.05|5051.55|5052.05|5050.55|2864
1716463800000|2024-05-23 11:30:00|5054.05|5052.55|5056.05|5054.55|5057.05|5055.55|5054.05|5052.55|5357
1716464100000|2024-05-23 11:35:00|5057.05|5055.55|5058.05|5056.55|5058.05|5056.55|5056.05|5054.55|3189
1716464400000|2024-05-23 11:40:00|5057.69|5056.19|5055.69|5054.19|5057.69|5056.19|5055.69|5054.19|2148
1716464700000|2024-05-23 11:45:00|5054.69|5053.19|5053.69|5052.19|5055.69|5054.19|5053.69|5052.19|2707
1716465000000|2024-05-23 11:50:00|5052.69|5051.19|5054.69|5053.19|5054.69|5053.19|5052.69|5051.19|10340
1716465300000|2024-05-23 11:55:00|5053.69|5052.19|5056.69|5055.19|5056.69|5055.19|5053.69|5052.19|4840
1716465600000|2024-05-23 12:00:00|5055.69|5054.19|5057.69|5056.19|5058.69|5057.19|5054.69|5053.19|9229
1716465900000|2024-05-23 12:05:00|5058.69|5057.19|5058.69|5057.19|5058.69|5057.19|5055.69|5054.19|2540
1716466200000|2024-05-23 12:10:00|5057.69|5056.19|5056.69|5055.19|5058.19|5056.69|5056.69|5055.19|4530
1716466500000|2024-05-23 12:15:00|5057.69|5056.19|5059.69|5058.19|5059.69|5058.19|5056.69|5055.19|3703
1716466800000|2024-05-23 12:20:00|5058.69|5057.19|5060.69|5059.19|5061.69|5060.19|5058.69|5057.19|7108
1716467100000|2024-05-23 12:25:00|5059.69|5058.19|5060.69|5059.19|5061.69|5060.19|5059.69|5058.19|1923
1716467400000|2024-05-23 12:30:00|5059.69|5058.19|5064.69|5063.19|5064.69|5063.19|5059.69|5058.19|5704
1716467700000|2024-05-23 12:35:00|5065.69|5064.19|5060.69|5059.19|5065.69|5064.19|5059.69|5058.19|8478
1716468000000|2024-05-23 12:40:00|5059.69|5058.19|5060.69|5059.19|5062.69|5061.19|5059.69|5058.19|2757
1716468300000|2024-05-23 12:45:00|5061.69|5060.19|5062.69|5061.19|5063.69|5062.19|5061.69|5060.19|6211
1716468600000|2024-05-23 12:50:00|5061.69|5060.19|5061.69|5060.19|5062.69|5061.19|5061.69|5060.19|1719
1716468900000|2024-05-23 12:55:00|5060.69|5059.19|5059.69|5058.19|5061.69|5060.19|5057.69|5056.19|8380
1716469200000|2024-05-23 13:00:00|5058.69|5057.19|5052.69|5051.19|5059.69|5058.19|5052.69|5051.19|2584
1716469500000|2024-05-23 13:05:00|5053.69|5052.19|5057.69|5056.19|5057.69|5056.19|5053.69|5052.19|3602
1716469800000|2024-05-23 13:10:00|5058.69|5057.19|5055.69|5054.19|5058.69|5057.19|5055.69|5054.19|2469
1716470100000|2024-05-23 13:15:00|5054.69|5053.19|5054.69|5053.19|5055.69|5054.19|5054.69|5053.19|1906
1716470400000|2024-05-23 13:20:00|5055.69|5054.19|5055.69|5054.19|5056.69|5055.19|5055.69|5054.19|1610
1716470700000|2024-05-23 13:25:00|5054.69|5053.19|5054.69|5053.19|5055.69|5054.19|5054.69|5053.19|2386
1716471000000|2024-05-23 13:30:00|5053.69|5052.19|5050.69|5049.19|5054.69|5053.19|5049.69|5048.19|7800
1716471300000|2024-05-23 13:35:00|5051.69|5050.19|5051.69|5050.19|5053.69|5052.19|5050.69|5049.19|3818
1716471600000|2024-05-23 13:40:00|5050.69|5049.19|5051.69|5050.19|5051.69|5050.19|5047.69|5046.19|5545
1716471900000|2024-05-23 13:45:00|5045.19|5043.69|5046.69|5045.19|5049.69|5048.19|5044.69|5043.19|13592
1716472200000|2024-05-23 13:50:00|5045.69|5044.19|5037.69|5036.19|5045.69|5044.19|5034.69|5033.19|12745
1716472500000|2024-05-23 13:55:00|5036.69|5035.19|5036.69|5035.19|5037.69|5036.19|5031.69|5030.19|9323
1716472800000|2024-05-23 14:00:00|5037.69|5036.19|5036.69|5035.19|5042.69|5041.19|5033.69|5032.19|7958
1716473100000|2024-05-23 14:05:00|5037.69|5036.19|5042.69|5041.19|5042.69|5041.19|5036.69|5035.19|6086
1716473400000|2024-05-23 14:10:00|5043.12|5041.62|5048.12|5046.62|5050.12|5048.62|5043.12|5041.62|8910
1716473700000|2024-05-23 14:15:00|5047.12|5045.62|5048.12|5046.62|5049.12|5047.62|5046.12|5044.62|5739
1716474000000|2024-05-23 14:20:00|5047.12|5045.62|5044.12|5042.62|5048.12|5046.62|5041.12|5039.62|9072
1716474300000|2024-05-23 14:25:00|5043.12|5041.62|5042.12|5040.62|5044.12|5042.62|5039.12|5037.62|3935
1716474600000|2024-05-23 14:30:00|5043.12|5041.62|5039.12|5037.62|5044.12|5042.62|5039.12|5037.62|4520
1716474900000|2024-05-23 14:35:00|5038.12|5036.62|5042.12|5040.62|5042.12|5040.62|5038.12|5036.62|5548
1716475200000|2024-05-23 14:40:00|5041.12|5039.62|5037.12|5035.62|5041.12|5039.62|5036.12|5034.62|3595
1716475500000|2024-05-23 14:45:00|5036.12|5034.62|5035.12|5033.62|5037.12|5035.62|5035.12|5033.62|5099
1716475800000|2024-05-23 14:50:00|5034.12|5032.62|5030.12|5028.62|5034.12|5032.62|5030.12|5028.62|6276
1716476100000|2024-05-23 14:55:00|5031.12|5029.62|5028.12|5026.62|5031.12|5029.62|5026.12|5024.62|7205
1716476400000|2024-05-23 15:00:00|5027.12|5025.62|5032.12|5030.62|5034.12|5032.62|5027.12|5025.62|5300
1716476700000|2024-05-23 15:05:00|5031.12|5029.62|5039.12|5037.62|5040.12|5038.62|5031.12|5029.62|7715
1716477000000|2024-05-23 15:10:00|5040.12|5038.62|5038.12|5036.62|5040.12|5038.62|5036.12|5034.62|4465
1716477300000|2024-05-23 15:15:00|5037.12|5035.62|5038.12|5036.62|5039.12|5037.62|5036.12|5034.62|6404
1716477600000|2024-05-23 15:20:00|5037.12|5035.62|5036.12|5034.62|5038.12|5036.62|5036.12|5034.62|14087
1716477900000|2024-05-23 15:25:00|5037.12|5035.62|5037.12|5035.62|5037.12|5035.62|5036.12|5034.62|13619
1716478200000|2024-05-23 15:30:00|5038.12|5036.62|5037.12|5035.62|5039.12|5037.62|5036.12|5034.62|30225
1716478500000|2024-05-23 15:35:00|5036.12|5034.62|5040.12|5038.62|5040.12|5038.62|5036.12|5034.62|17758
1716478800000|2024-05-23 15:40:00|5039.12|5037.62|5039.12|5037.62|5040.12|5038.62|5038.12|5036.62|6209
1716479100000|2024-05-23 15:45:00|5040.12|5038.62|5038.12|5036.62|5040.12|5038.62|5037.12|5035.62|3630
1716479400000|2024-05-23 15:50:00|5039.12|5037.62|5041.12|5039.62|5042.12|5040.62|5038.12|5036.62|3312
1716479700000|2024-05-23 15:55:00|5042.12|5040.62|5041.12|5039.62|5043.12|5041.62|5040.12|5038.62|2053
1716480000000|2024-05-23 16:00:00|5040.12|5038.62|5042.12|5040.62|5043.12|5041.62|5040.12|5038.62|8762
1716480300000|2024-05-23 16:05:00|5041.12|5039.62|5039.12|5037.62|5041.12|5039.62|5037.12|5035.62|5112
1716480600000|2024-05-23 16:10:00|5038.12|5036.62|5037.12|5035.62|5039.12|5037.62|5035.12|5033.62|2180
1716480900000|2024-05-23 16:15:00|5036.12|5034.62|5040.12|5038.62|5040.12|5038.62|5036.12|5034.62|1191
1716481200000|2024-05-23 16:20:00|5039.12|5037.62|5041.12|5039.62|5041.12|5039.62|5039.12|5037.62|2051
1716481500000|2024-05-23 16:25:00|5040.12|5038.62|5043.12|5041.62|5043.12|5041.62|5040.12|5038.62|1599
1716481800000|2024-05-23 16:30:00|5044.12|5042.62|5042.12|5040.62|5044.12|5042.62|5042.12|5040.62|1032
1716482100000|2024-05-23 16:35:00|5043.12|5041.62|5042.12|5040.62|5044.12|5042.62|5042.12|5040.62|738
1716482400000|2024-05-23 16:40:00|5041.12|5039.62|5038.12|5036.62|5041.12|5039.62|5038.12|5036.62|2211
1716482700000|2024-05-23 16:45:00|5037.12|5035.62|5036.12|5034.62|5038.12|5036.62|5033.12|5031.62|3839
1716483000000|2024-05-23 16:50:00|5035.12|5033.62|5035.12|5033.62|5036.12|5034.62|5033.12|5031.62|2218
1716483300000|2024-05-23 16:55:00|5034.12|5032.62|5033.12|5031.62|5036.12|5034.62|5032.12|5030.62|2085
1716483600000|2024-05-23 17:00:00|5034.12|5032.62|5031.12|5029.62|5034.12|5032.62|5031.12|5029.62|763
1716483900000|2024-05-23 17:05:00|5032.12|5030.62|5032.12|5030.62|5033.62|5032.12|5030.62|5029.12|1114
1716484200000|2024-05-23 17:10:00|5031.12|5029.62|5034.12|5032.62|5034.12|5032.62|5031.12|5029.62|527
1716484500000|2024-05-23 17:15:00|5034.62|5033.12|5031.12|5029.62|5035.12|5033.62|5030.12|5028.62|804
1716484800000|2024-05-23 17:20:00|5030.12|5028.62|5031.12|5029.62|5031.12|5029.62|5028.12|5026.62|762
1716485100000|2024-05-23 17:25:00|5030.12|5028.62|5032.12|5030.62|5032.12|5030.62|5029.12|5027.62|1170
1716485400000|2024-05-23 17:30:00|5031.12|5029.62|5027.12|5025.62|5031.12|5029.62|5027.12|5025.62|2074
1716485700000|2024-05-23 17:35:00|5026.12|5024.62|5019.12|5017.62|5026.12|5024.62|5018.12|5016.62|3739
1716486000000|2024-05-23 17:40:00|5020.12|5018.62|5018.12|5016.62|5024.12|5022.62|5017.12|5015.62|2905
1716486300000|2024-05-23 17:45:00|5019.12|5017.62|5019.12|5017.62|5020.12|5018.62|5018.12|5016.62|1015
1716486600000|2024-05-23 17:50:00|5019.62|5018.12|5017.12|5015.62|5021.12|5019.62|5015.12|5013.62|2197
1716486900000|2024-05-23 17:55:00|5016.12|5014.62|5013.12|5011.62|5017.12|5015.62|5013.12|5011.62|2639
1716487200000|2024-05-23 18:00:00|5012.12|5010.62|5008.12|5006.62|5013.12|5011.62|5007.12|5005.62|1943
1716487500000|2024-05-23 18:05:00|5009.12|5007.62|5009.12|5007.62|5010.12|5008.62|5004.12|5002.62|3663
1716487800000|2024-05-23 18:10:00|5010.12|5008.62|5008.12|5006.62|5010.12|5008.62|5006.12|5004.62|1133
1716488100000|2024-05-23 18:15:00|5007.62|5006.12|5002.12|5000.62|5010.12|5008.62|5002.12|5000.62|2521
1716488400000|2024-05-23 18:20:00|5001.12|4999.62|5002.12|5000.62|5005.12|5003.62|5001.12|4999.62|1978
1716488700000|2024-05-23 18:25:00|5003.12|5001.62|5003.12|5001.62|5006.12|5004.62|5002.12|5000.62|1324
1716489000000|2024-05-23 18:30:00|5002.12|5000.62|5000.12|4998.62|5003.12|5001.62|4999.12|4997.62|4142
1716489300000|2024-05-23 18:35:00|4999.12|4997.62|5004.12|5002.62|5005.12|5003.62|4999.12|4997.62|2134
1716489600000|2024-05-23 18:40:00|5003.12|5001.62|5001.12|4999.62|5005.12|5003.62|5001.12|4999.62|1666
1716489900000|2024-05-23 18:45:00|5002.12|5000.62|4999.12|4997.62|5002.12|5000.62|4998.12|4996.62|3206
1716490200000|2024-05-23 18:50:00|5000.12|4998.62|4997.12|4995.62|5000.12|4998.62|4996.12|4994.62|2528
1716490500000|2024-05-23 18:55:00|4998.12|4996.62|4998.12|4996.62|4999.12|4997.62|4996.12|4994.62|2727
1716490800000|2024-05-23 19:00:00|4999.12|4997.62|5001.12|4999.62|5003.12|5001.62|4999.12|4997.62|4809
1716491100000|2024-05-23 19:05:00|5002.12|5000.62|5002.12|5000.62|5003.12|5001.62|4999.12|4997.62|2463
1716491400000|2024-05-23 19:10:00|5003.12|5001.62|5001.12|4999.62|5003.12|5001.62|5000.12|4998.62|1566
1716491700000|2024-05-23 19:15:00|5002.12|5000.62|5003.12|5001.62|5004.12|5002.62|5000.12|4998.62|1726
1716492000000|2024-05-23 19:20:00|5004.12|5002.62|5003.12|5001.62|5005.12|5003.62|5002.12|5000.62|1180
1716492300000|2024-05-23 19:25:00|5004.12|5002.62|5002.12|5000.62|5004.12|5002.62|5002.12|5000.62|1229
1716492600000|2024-05-23 19:30:00|5003.12|5001.62|5006.12|5004.62|5007.12|5005.62|5002.12|5000.62|3343
1716492900000|2024-05-23 19:35:00|5007.12|5005.62|5006.12|5004.62|5007.12|5005.62|5006.12|5004.62|1382
1716493200000|2024-05-23 19:40:00|5007.12|5005.62|5008.12|5006.62|5008.12|5006.62|5005.12|5003.62|1231
1716493500000|2024-05-23 19:45:00|5007.12|5005.62|5005.12|5003.62|5007.12|5005.62|5004.12|5002.62|1018
1716493800000|2024-05-23 19:50:00|5006.12|5004.62|5007.12|5005.62|5008.12|5006.62|5005.12|5003.62|2471
1716494100000|2024-05-23 19:55:00|5006.62|5005.12|5007.12|5005.62|5008.12|5006.62|5006.12|5004.62|3592
1716494400000|2024-05-23 20:00:00|5006.97|5003.97|5003.37|5000.37|5007.87|5004.87|5003.37|5000.37|10
1716494700000|2024-05-23 20:05:00|5003.57|5000.57|5008.07|5005.07|5009.27|5006.27|5003.37|5000.37|0
1716495000000|2024-05-23 20:10:00|5008.37|5005.37|5007.37|5004.37|5008.57|5005.57|5006.97|5003.97|0
1716495300000|2024-05-23 20:15:00|5007.67|5004.67|5007.87|5004.87|5008.57|5005.57|5007.67|5004.67|0
1716495600000|2024-05-23 20:20:00|5008.07|5005.07|5007.67|5004.67|5008.37|5005.37|5007.37|5004.37|0
1716495900000|2024-05-23 20:25:00|5007.87|5004.87|5007.87|5004.87|5007.87|5004.87|5007.37|5004.37|0
1716496200000|2024-05-23 20:30:00|5008.07|5005.07|5007.67|5004.67|5008.07|5005.07|5007.37|5004.37|0
1716496500000|2024-05-23 20:35:00|5007.87|5004.87|5007.67|5004.67|5008.37|5005.37|5007.67|5004.67|0
1716496800000|2024-05-23 20:40:00|5007.37|5004.37|5007.67|5004.67|5007.67|5004.67|5007.17|5004.17|0
1716497100000|2024-05-23 20:45:00|5007.37|5004.37|5007.37|5004.37|5007.37|5004.37|5007.17|5004.17|0
1716497400000|2024-05-23 20:50:00|5007.17|5004.17|5007.37|5004.37|5007.67|5004.67|5007.17|5004.17|0
1716497700000|2024-05-23 20:55:00|5007.17|5004.17|5007.47|5004.47|5007.87|5004.87|5007.17|5004.17|0
1716498000000|2024-05-23 21:00:00|5007.17|5004.17|5006.77|5003.77|5007.27|5004.27|5006.47|5003.47|0
1716498300000|2024-05-23 21:05:00|5006.57|5003.57|5006.17|5003.17|5006.67|5003.67|5006.17|5003.17|0
1716498600000|2024-05-23 21:10:00|5006.37|5003.37|5007.67|5004.67|5007.67|5004.67|5006.37|5003.37|0
1716498900000|2024-05-23 21:15:00|5007.57|5004.57|5007.47|5004.47|5007.67|5004.67|5007.27|5004.27|0
1716499500000|2024-05-23 21:25:00|5007.27|5004.27|5005.97|5002.97|5007.27|5004.27|5005.87|5002.87|0
1716499800000|2024-05-23 21:30:00|5005.87|5002.87|5006.37|5003.37|5006.47|5003.47|5005.87|5002.87|0
1716500100000|2024-05-23 21:35:00|5006.47|5003.47|5006.47|5003.47|5006.67|5003.67|5006.37|5003.37|0
1716500400000|2024-05-23 21:40:00|5006.27|5003.27|5006.47|5003.47|5006.47|5003.47|5006.27|5003.27|0
1716500700000|2024-05-23 21:45:00|5006.37|5003.37|5006.47|5003.47|5006.47|5003.47|5006.37|5003.37|0
1716501000000|2024-05-23 21:50:00|5006.37|5003.37|5006.17|5003.17|5006.37|5003.37|5006.17|5003.17|0
1716501300000|2024-05-23 21:55:00|5006.07|5003.07|5006.47|5003.47|5006.67|5003.67|5006.07|5003.07|0
1716501600000|2024-05-23 22:00:00|5007.27|5004.27|5008.67|5005.67|5009.27|5006.27|5007.27|5004.27|0
1716501900000|2024-05-23 22:05:00|5008.57|5005.57|5008.57|5005.57|5009.07|5006.07|5008.07|5005.07|0
1716502200000|2024-05-23 22:10:00|5008.37|5005.37|5007.37|5004.37|5008.37|5005.37|5007.17|5004.17|0
1716502500000|2024-05-23 22:15:00|5007.67|5004.67|5007.67|5004.67|5007.67|5004.67|5007.17|5004.17|0
1716502800000|2024-05-23 22:20:00|5007.77|5004.77|5007.87|5004.87|5008.07|5005.07|5007.67|5004.67|0
1716503100000|2024-05-23 22:25:00|5007.67|5004.67|5008.37|5005.37|5008.37|5005.37|5007.37|5004.37|0
1716503400000|2024-05-23 22:30:00|5008.27|5005.27|5008.37|5005.37|5008.77|5005.77|5008.27|5005.27|0
1716503700000|2024-05-23 22:35:00|5008.57|5005.57|5007.87|5004.87|5008.57|5005.57|5007.87|5004.87|0
1716504000000|2024-05-23 22:40:00|5008.07|5005.07|5008.07|5005.07|5008.07|5005.07|5007.87|5004.87|0
1716504300000|2024-05-23 22:45:00|5007.87|5004.87|5008.07|5005.07|5008.07|5005.07|5007.87|5004.87|0
1716504600000|2024-05-23 22:50:00|5007.87|5004.87|5008.57|5005.57|5008.77|5005.77|5007.87|5004.87|0
1716504900000|2024-05-23 22:55:00|5008.37|5005.37|5008.57|5005.57|5008.57|5005.57|5008.07|5005.07|0
1716505200000|2024-05-23 23:00:00|5008.77|5005.77|5008.77|5005.77|5008.77|5005.77|5008.37|5005.37|0
1716505500000|2024-05-23 23:05:00|5008.57|5005.57|5009.07|5006.07|5009.07|5006.07|5008.57|5005.57|0
1716505800000|2024-05-23 23:10:00|5008.97|5005.97|5009.07|5006.07|5009.27|5006.27|5008.77|5005.77|0
1716506100000|2024-05-23 23:15:00|5009.27|5006.27|5010.67|5007.67|5010.67|5007.67|5009.27|5006.27|0
1716506400000|2024-05-23 23:20:00|5010.97|5007.97|5011.57|5008.57|5011.67|5008.67|5010.97|5007.97|0
1716506700000|2024-05-23 23:25:00|5011.47|5008.47|5011.67|5008.67|5011.67|5008.67|5011.47|5008.47|0
1716507000000|2024-05-23 23:30:00|5011.47|5008.47|5011.47|5008.47|5011.67|5008.67|5010.97|5007.97|0
1716507300000|2024-05-23 23:35:00|5011.17|5008.17|5011.87|5008.87|5011.87|5008.87|5011.17|5008.17|0
1716507600000|2024-05-23 23:40:00|5011.67|5008.67|5010.27|5007.27|5011.77|5008.77|5009.97|5006.97|0
1716507900000|2024-05-23 23:45:00|5009.97|5006.97|5009.77|5006.77|5010.27|5007.27|5009.27|5006.27|0
1716508200000|2024-05-23 23:50:00|5009.57|5006.57|5009.57|5006.57|5009.77|5006.77|5009.27|5006.27|0
1716508500000|2024-05-23 23:55:00|5009.37|5006.37|5008.77|5005.77|5009.37|5006.37|5007.87|5004.87|0
1716508800000|2024-05-24 00:00:00|5008.57|5005.57|5009.57|5006.57|5009.57|5006.57|5007.87|5004.87|0
1716509100000|2024-05-24 00:05:00|5009.77|5006.77|5009.27|5006.27|5009.77|5006.77|5008.57|5005.57|0
1716509400000|2024-05-24 00:10:00|5009.07|5006.07|5008.57|5005.57|5009.27|5006.27|5007.87|5004.87|0
1716509700000|2024-05-24 00:15:00|5008.77|5005.77|5009.37|5007.37|5009.37|5007.37|5008.37|5005.77|298
1716510000000|2024-05-24 00:20:00|5009.87|5007.87|5010.37|5008.37|5010.37|5008.37|5009.87|5007.87|113
1716510300000|2024-05-24 00:25:00|5009.37|5007.37|5010.37|5008.37|5011.37|5009.37|5009.37|5007.37|136
1716510600000|2024-05-24 00:30:00|5009.37|5007.37|5009.37|5007.37|5009.37|5007.37|5008.37|5006.37|238
1716510900000|2024-05-24 00:35:00|5010.37|5008.37|5011.37|5009.37|5011.37|5009.37|5010.37|5008.37|195
1716511200000|2024-05-24 00:40:00|5010.37|5008.37|5011.37|5009.37|5011.37|5009.37|5010.37|5008.37|29
1716511500000|2024-05-24 00:45:00|5012.37|5010.37|5011.37|5009.37|5012.37|5010.37|5011.37|5009.37|157
1716511800000|2024-05-24 00:50:00|5012.37|5010.37|5012.37|5010.37|5012.37|5010.37|5012.37|5010.37|82
1716512100000|2024-05-24 00:55:00|||||||||120
1716512400000|2024-05-24 01:00:00|5013.37|5011.37|5013.37|5011.37|5013.37|5011.37|5013.37|5011.37|183
1716512700000|2024-05-24 01:05:00|||||||||24
1716513000000|2024-05-24 01:10:00|||||||||23
1716513300000|2024-05-24 01:15:00|5014.37|5012.37|5014.37|5012.37|5014.37|5012.37|5014.37|5012.37|66
1716513600000|2024-05-24 01:20:00|5015.37|5013.37|5015.37|5013.37|5015.37|5013.37|5014.37|5012.37|678
1716513900000|2024-05-24 01:25:00|5014.37|5012.37|5014.37|5012.37|5015.37|5013.37|5014.37|5012.37|128
1716514200000|2024-05-24 01:30:00|5015.37|5013.37|5014.37|5012.37|5015.37|5013.37|5014.37|5012.37|49
1716514500000|2024-05-24 01:35:00|5015.37|5013.37|5015.37|5013.37|5015.37|5013.37|5015.37|5013.37|83
1716514800000|2024-05-24 01:40:00|5016.37|5014.37|5016.37|5014.37|5016.37|5014.37|5015.37|5013.37|86
1716515100000|2024-05-24 01:45:00|5015.37|5013.37|5016.37|5014.37|5016.37|5014.37|5015.37|5013.37|151
1716515400000|2024-05-24 01:50:00|5015.37|5013.37|5016.37|5014.37|5016.37|5014.37|5015.37|5013.37|89
1716515700000|2024-05-24 01:55:00|||||||||281
1716516000000|2024-05-24 02:00:00|5016.87|5014.87|5016.37|5014.37|5017.37|5015.37|5016.37|5014.37|110
1716516300000|2024-05-24 02:05:00|5017.37|5015.37|5016.37|5014.37|5017.37|5015.37|5016.37|5014.37|150
1716516600000|2024-05-24 02:10:00|5015.37|5013.37|5014.37|5012.37|5015.37|5013.37|5014.37|5012.37|84
1716516900000|2024-05-24 02:15:00|5015.37|5013.37|5015.37|5013.37|5015.37|5013.37|5014.37|5012.37|28
1716517200000|2024-05-24 02:20:00|5016.37|5014.37|5016.37|5014.37|5016.37|5014.37|5016.37|5014.37|123
1716517500000|2024-05-24 02:25:00|5015.37|5013.37|5016.37|5014.37|5016.37|5014.37|5015.37|5013.37|78
1716517800000|2024-05-24 02:30:00|5015.87|5013.87|5016.37|5014.37|5016.37|5014.37|5015.37|5013.37|76
1716518100000|2024-05-24 02:35:00|5015.37|5013.37|5016.37|5014.37|5016.37|5014.37|5015.37|5013.37|54
1716518400000|2024-05-24 02:40:00|5015.37|5013.37|5015.37|5013.37|5015.87|5013.87|5014.37|5012.37|46
1716518700000|2024-05-24 02:45:00|5016.37|5014.37|5016.37|5014.37|5017.37|5015.37|5016.37|5014.37|47
1716519000000|2024-05-24 02:50:00|5017.37|5015.37|5016.37|5014.37|5017.37|5015.37|5016.37|5014.37|31
1716519300000|2024-05-24 02:55:00|5017.37|5015.37|5016.37|5014.37|5017.37|5015.37|5016.37|5014.37|51
1716519600000|2024-05-24 03:00:00|5017.37|5015.37|5017.37|5015.37|5017.37|5015.37|5016.37|5014.37|50
1716519900000|2024-05-24 03:05:00|5016.37|5014.37|5016.37|5014.37|5017.37|5015.37|5016.37|5014.37|19
1716520200000|2024-05-24 03:10:00|5015.87|5013.87|5015.37|5013.37|5015.87|5013.87|5015.37|5013.37|40
1716520500000|2024-05-24 03:15:00|5016.37|5014.37|5016.37|5014.37|5016.37|5014.37|5016.37|5014.37|15
1716520800000|2024-05-24 03:20:00|||||||||2
1716521100000|2024-05-24 03:25:00|||||||||4
1716521400000|2024-05-24 03:30:00|||||||||9
1716521700000|2024-05-24 03:35:00|||||||||3
1716522000000|2024-05-24 03:40:00|5015.37|5013.37|5015.37|5013.37|5015.37|5013.37|5015.37|5013.37|49
1716522300000|2024-05-24 03:45:00|5014.37|5012.37|5014.37|5012.37|5015.37|5013.37|5014.37|5012.37|36
1716522600000|2024-05-24 03:50:00|||||||||2
1716522900000|2024-05-24 03:55:00|||||||||95
1716523200000|2024-05-24 04:00:00|||||||||20
1716523500000|2024-05-24 04:05:00|5015.37|5013.37|5015.37|5013.37|5015.37|5013.37|5015.37|5013.37|89
1716523800000|2024-05-24 04:10:00|5016.37|5014.37|5016.37|5014.37|5016.37|5014.37|5016.37|5014.37|27
1716524100000|2024-05-24 04:15:00|||||||||2
1716524400000|2024-05-24 04:20:00|5015.37|5013.37|5015.37|5013.37|5015.37|5013.37|5015.37|5013.37|75
1716524700000|2024-05-24 04:25:00|||||||||16
1716525000000|2024-05-24 04:30:00|5014.37|5012.37|5013.37|5011.37|5014.37|5012.37|5013.37|5011.37|215
1716525600000|2024-05-24 04:40:00|5014.37|5012.37|5014.37|5012.37|5014.37|5012.37|5014.37|5012.37|63
1716525900000|2024-05-24 04:45:00|||||||||2
1716526200000|2024-05-24 04:50:00|5013.37|5011.37|5013.37|5011.37|5013.37|5011.37|5012.37|5010.37|227
1716526500000|2024-05-24 04:55:00|5012.37|5010.37|5013.37|5011.37|5013.37|5011.37|5012.37|5010.37|79
1716526800000|2024-05-24 05:00:00|5012.37|5010.37|5012.37|5010.37|5012.37|5010.37|5012.37|5010.37|37
1716527100000|2024-05-24 05:05:00|5011.37|5009.37|5011.37|5009.37|5012.37|5010.37|5011.37|5009.37|72
1716527400000|2024-05-24 05:10:00|5012.37|5010.37|5012.37|5010.37|5012.37|5010.37|5011.37|5009.37|83
1716527700000|2024-05-24 05:15:00|5013.37|5011.37|5012.37|5010.37|5013.37|5011.37|5012.37|5010.37|45
1716528000000|2024-05-24 05:20:00|5011.87|5009.87|5012.37|5010.37|5012.37|5010.37|5011.37|5009.37|130
1716528300000|2024-05-24 05:25:00|5011.37|5009.37|5011.37|5009.37|5011.37|5009.37|5010.37|5008.37|133
1716528600000|2024-05-24 05:30:00|5010.37|5008.37|5009.37|5007.37|5011.37|5009.37|5009.37|5007.37|116
1716528900000|2024-05-24 05:35:00|5008.37|5006.37|5009.37|5007.37|5010.37|5008.37|5008.37|5006.37|322
1716529200000|2024-05-24 05:40:00|5008.37|5006.37|5008.37|5006.37|5009.37|5007.37|5008.37|5006.37|76
1716529500000|2024-05-24 05:45:00|5009.37|5007.37|5009.37|5007.37|5009.37|5007.37|5008.37|5006.37|391
1716529800000|2024-05-24 05:50:00|5008.37|5006.37|5009.37|5007.37|5010.37|5008.37|5008.37|5006.37|323
1716530100000|2024-05-24 05:55:00|5009.87|5007.87|5012.37|5010.37|5012.37|5010.37|5009.37|5007.37|363
1716530400000|2024-05-24 06:00:00|5012.12|5010.62|5003.12|5001.62|5012.12|5010.62|5000.12|4998.62|3134
1716530700000|2024-05-24 06:05:00|5002.62|5001.12|5004.12|5002.62|5004.12|5002.62|5002.12|5000.62|1025
1716531000000|2024-05-24 06:10:00|5003.62|5002.12|5002.12|5000.62|5004.12|5002.62|5000.12|4998.62|1190
1716531300000|2024-05-24 06:15:00|5001.12|4999.62|4999.12|4997.62|5001.12|4999.62|4999.12|4997.62|646
1716531600000|2024-05-24 06:20:00|5000.12|4998.62|4999.12|4997.62|5000.12|4998.62|4996.12|4994.62|2734
1716531900000|2024-05-24 06:25:00|4998.12|4996.62|5004.12|5002.62|5005.12|5003.62|4998.12|4996.62|2266
1716532200000|2024-05-24 06:30:00|5003.12|5001.62|5001.12|4999.62|5005.12|5003.62|4999.12|4997.62|1124
1716532500000|2024-05-24 06:35:00|5000.12|4998.62|5000.12|4998.62|5001.12|4999.62|4999.12|4997.62|1297
1716532800000|2024-05-24 06:40:00|5001.12|4999.62|5002.12|5000.62|5002.12|5000.62|5000.12|4998.62|658
1716533100000|2024-05-24 06:45:00|5001.12|4999.62|5000.12|4998.62|5002.12|5000.62|4999.62|4998.12|1641
1716533400000|2024-05-24 06:50:00|4999.12|4997.62|5000.12|4998.62|5000.12|4998.62|4998.12|4996.62|1273
1716533700000|2024-05-24 06:55:00|4999.62|4998.12|4999.12|4997.62|5000.12|4998.62|4997.12|4995.62|3333
1716534000000|2024-05-24 07:00:00|5000.12|4998.62|5001.12|4999.62|5001.12|4999.62|4997.12|4995.62|17272
1716534300000|2024-05-24 07:05:00|5000.12|4998.62|4999.12|4997.62|5001.12|4999.62|4997.12|4995.62|7026
1716534600000|2024-05-24 07:10:00|5000.12|4998.62|4995.12|4993.62|5000.12|4998.62|4994.12|4992.62|7453
1716534900000|2024-05-24 07:15:00|4996.12|4994.62|4995.12|4993.62|4997.12|4995.62|4993.12|4991.62|4029
1716535200000|2024-05-24 07:20:00|4994.12|4992.62|5001.12|4999.62|5001.12|4999.62|4994.12|4992.62|3951
1716535500000|2024-05-24 07:25:00|5000.62|4999.12|5004.12|5002.62|5005.12|5003.62|5000.12|4998.62|5256
1716535800000|2024-05-24 07:30:00|5005.12|5003.62|5001.12|4999.62|5005.12|5003.62|4999.12|4997.62|4816
1716536100000|2024-05-24 07:35:00|5002.12|5000.62|5006.12|5004.62|5006.12|5004.62|5002.12|5000.62|4516
1716536400000|2024-05-24 07:40:00|5005.56|5004.06|5003.56|5002.06|5006.56|5005.06|5003.56|5002.06|6277
1716536700000|2024-05-24 07:45:00|5004.56|5003.06|5008.56|5007.06|5008.56|5007.06|5004.56|5003.06|1816
1716537000000|2024-05-24 07:50:00|5007.56|5006.06|5007.56|5006.06|5008.56|5007.06|5006.56|5005.06|1986
1716537300000|2024-05-24 07:55:00|5008.56|5007.06|5008.56|5007.06|5009.56|5008.06|5007.56|5006.06|3165
1716537600000|2024-05-24 08:00:00|5009.56|5008.06|5009.56|5008.06|5010.56|5009.06|5008.56|5007.06|2121
1716537900000|2024-05-24 08:05:00|5010.56|5009.06|5012.56|5011.06|5012.56|5011.06|5009.56|5008.06|2940
1716538200000|2024-05-24 08:10:00|5013.56|5012.06|5015.56|5014.06|5016.56|5015.06|5012.56|5011.06|4548
1716538500000|2024-05-24 08:15:00|5016.56|5015.06|5013.56|5012.06|5018.56|5017.06|5013.56|5012.06|4415
1716538800000|2024-05-24 08:20:00|5014.56|5013.06|5017.56|5016.06|5017.56|5016.06|5013.56|5012.06|4616
1716539100000|2024-05-24 08:25:00|5016.56|5015.06|5014.56|5013.06|5017.56|5016.06|5013.56|5012.06|2337
1716539400000|2024-05-24 08:30:00|5015.06|5013.56|5019.56|5018.06|5020.56|5019.06|5015.06|5013.56|2439
1716539700000|2024-05-24 08:35:00|5018.56|5017.06|5019.56|5018.06|5019.56|5018.06|5017.56|5016.06|3245
1716540000000|2024-05-24 08:40:00|5020.56|5019.06|5018.56|5017.06|5021.56|5020.06|5018.56|5017.06|3445
1716540300000|2024-05-24 08:45:00|5017.56|5016.06|5020.56|5019.06|5020.56|5019.06|5017.56|5016.06|1430
1716540600000|2024-05-24 08:50:00|5019.56|5018.06|5020.56|5019.06|5021.56|5020.06|5018.56|5017.06|3793
1716540900000|2024-05-24 08:55:00|5019.56|5018.06|5019.56|5018.06|5020.56|5019.06|5019.56|5018.06|2880
1716541200000|2024-05-24 09:00:00|5020.56|5019.06|5016.56|5015.06|5020.56|5019.06|5016.56|5015.06|5774
1716541500000|2024-05-24 09:05:00|5017.06|5015.56|5019.56|5018.06|5020.56|5019.06|5017.06|5015.56|1739
1716541800000|2024-05-24 09:10:00|5018.56|5017.06|5018.56|5017.06|5019.56|5018.06|5017.56|5016.06|4142
1716542100000|2024-05-24 09:15:00|5017.56|5016.06|5018.56|5017.06|5018.56|5017.06|5017.56|5016.06|7011
1716542400000|2024-05-24 09:20:00|5019.56|5018.06|5018.56|5017.06|5019.56|5018.06|5017.56|5016.06|2727
1716542700000|2024-05-24 09:25:00|5017.56|5016.06|5016.56|5015.06|5017.56|5016.06|5015.56|5014.06|2149
1716543000000|2024-05-24 09:30:00|5017.56|5016.06|5019.56|5018.06|5019.56|5018.06|5016.56|5015.06|4936
1716543300000|2024-05-24 09:35:00|5019.06|5017.56|5012.56|5011.06|5019.06|5017.56|5012.56|5011.06|3459
1716543600000|2024-05-24 09:40:00|5013.56|5012.06|5015.56|5014.06|5016.56|5015.06|5013.56|5012.06|2421
1716543900000|2024-05-24 09:45:00|5016.56|5015.06|5015.56|5014.06|5016.56|5015.06|5014.56|5013.06|1410
1716544200000|2024-05-24 09:50:00|5016.56|5015.06|5016.56|5015.06|5017.56|5016.06|5016.56|5015.06|4989
1716544500000|2024-05-24 09:55:00|5017.56|5016.06|5017.56|5016.06|5018.56|5017.06|5017.56|5016.06|3975
1716544800000|2024-05-24 10:00:00|5016.56|5015.06|5019.56|5018.06|5019.56|5018.06|5016.56|5015.06|3162
1716545100000|2024-05-24 10:05:00|5020.06|5018.56|5021.56|5020.06|5022.56|5021.06|5019.56|5018.06|2255
1716545400000|2024-05-24 10:10:00|5022.56|5021.06|5021.56|5020.06|5022.56|5021.06|5020.56|5019.06|2320
1716545700000|2024-05-24 10:15:00|5020.56|5019.06|5020.56|5019.06|5021.56|5020.06|5020.56|5019.06|2326
1716546000000|2024-05-24 10:20:00|5019.56|5018.06|5021.56|5020.06|5022.56|5021.06|5019.56|5018.06|1322
1716546300000|2024-05-24 10:25:00|5020.56|5019.06|5019.56|5018.06|5020.56|5019.06|5019.56|5018.06|2311
1716546600000|2024-05-24 10:30:00|5020.56|5019.06|5021.56|5020.06|5021.56|5020.06|5018.56|5017.06|1503
1716546900000|2024-05-24 10:35:00|5022.56|5021.06|5020.56|5019.06|5022.56|5021.06|5020.56|5019.06|1276
1716547200000|2024-05-24 10:40:00|5021.56|5020.06|5021.56|5020.06|5021.56|5020.06|5020.56|5019.06|1712
1716547500000|2024-05-24 10:45:00|5020.56|5019.06|5020.56|5019.06|5021.56|5020.06|5019.56|5018.06|1117
1716547800000|2024-05-24 10:50:00|5021.56|5020.06|5020.56|5019.06|5021.56|5020.06|5019.56|5018.06|645
1716548100000|2024-05-24 10:55:00|5019.56|5018.06|5018.56|5017.06|5020.56|5019.06|5018.56|5017.06|7773
1716548400000|2024-05-24 11:00:00|5019.56|5018.06|5019.56|5018.06|5019.56|5018.06|5018.56|5017.06|1422
1716548700000|2024-05-24 11:05:00|5018.56|5017.06|5020.56|5019.06|5020.56|5019.06|5017.56|5016.06|1915
1716549000000|2024-05-24 11:10:00|5019.56|5018.06|5019.56|5018.06|5020.56|5019.06|5019.56|5018.06|4383
1716549300000|2024-05-24 11:15:00|5020.56|5019.06|5017.56|5016.06|5020.56|5019.06|5017.56|5016.06|7163
1716549600000|2024-05-24 11:20:00|5016.56|5015.06|5017.56|5016.06|5018.56|5017.06|5016.56|5015.06|4320
1716549900000|2024-05-24 11:25:00|5018.56|5017.06|5019.56|5018.06|5019.56|5018.06|5018.56|5017.06|270
1716550200000|2024-05-24 11:30:00|5018.56|5017.06|5015.56|5014.06|5018.56|5017.06|5014.56|5013.06|1063
1716550500000|2024-05-24 11:35:00|5014.56|5013.06|5013.56|5012.06|5014.56|5013.06|5012.56|5011.06|1600
1716550800000|2024-05-24 11:40:00|5013.77|5012.27|5014.77|5013.27|5014.77|5013.27|5013.77|5012.27|2863
1716551100000|2024-05-24 11:45:00|5015.77|5014.27|5015.77|5014.27|5016.77|5015.27|5013.77|5012.27|2079
1716551400000|2024-05-24 11:50:00|5016.77|5015.27|5017.77|5016.27|5017.77|5016.27|5015.77|5014.27|1534
1716551700000|2024-05-24 11:55:00|5016.77|5015.27|5017.77|5016.27|5017.77|5016.27|5016.77|5015.27|1813
1716552000000|2024-05-24 12:00:00|5018.77|5017.27|5015.77|5014.27|5019.77|5018.27|5014.77|5013.27|2342
1716552300000|2024-05-24 12:05:00|5014.77|5013.27|5015.77|5014.27|5016.77|5015.27|5014.77|5013.27|3714
1716552600000|2024-05-24 12:10:00|5016.77|5015.27|5017.77|5016.27|5017.77|5016.27|5016.77|5015.27|1242
1716552900000|2024-05-24 12:15:00|5018.77|5017.27|5017.77|5016.27|5019.77|5018.27|5016.77|5015.27|1332
1716553200000|2024-05-24 12:20:00|5016.77|5015.27|5016.77|5015.27|5017.77|5016.27|5015.77|5014.27|1681
1716553500000|2024-05-24 12:25:00|5015.77|5014.27|5015.77|5014.27|5016.77|5015.27|5015.77|5014.27|4317
1716553800000|2024-05-24 12:30:00|5014.77|5013.27|5018.77|5017.27|5018.77|5017.27|5014.77|5013.27|2812
1716554100000|2024-05-24 12:35:00|5019.77|5018.27|5021.77|5020.27|5021.77|5020.27|5018.77|5017.27|3229
1716554400000|2024-05-24 12:40:00|5020.77|5019.27|5016.77|5015.27|5020.77|5019.27|5016.77|5015.27|1188
1716554700000|2024-05-24 12:45:00|5017.77|5016.27|5017.77|5016.27|5017.77|5016.27|5014.77|5013.27|2373
1716555000000|2024-05-24 12:50:00|5018.77|5017.27|5011.77|5010.27|5018.77|5017.27|5011.77|5010.27|1467
1716555300000|2024-05-24 12:55:00|5010.77|5009.27|5011.77|5010.27|5012.77|5011.27|5010.77|5009.27|2585
1716555600000|2024-05-24 13:00:00|5012.77|5011.27|5014.77|5013.27|5016.77|5015.27|5012.77|5011.27|1709
1716555900000|2024-05-24 13:05:00|5013.77|5012.27|5014.77|5013.27|5015.77|5014.27|5013.77|5012.27|1150
1716556200000|2024-05-24 13:10:00|5015.77|5014.27|5014.77|5013.27|5015.77|5014.27|5014.77|5013.27|1959
1716556500000|2024-05-24 13:15:00|5015.77|5014.27|5016.77|5015.27|5017.77|5016.27|5014.77|5013.27|878
1716556800000|2024-05-24 13:20:00|5017.77|5016.27|5013.77|5012.27|5017.77|5016.27|5012.77|5011.27|2903
1716557100000|2024-05-24 13:25:00|5012.77|5011.27|5013.77|5012.27|5014.77|5013.27|5011.77|5010.27|2410
1716557400000|2024-05-24 13:30:00|5012.77|5011.27|5012.77|5011.27|5013.77|5012.27|5009.77|5008.27|3871
1716557700000|2024-05-24 13:35:00|5013.77|5012.27|5015.77|5014.27|5016.77|5015.27|5012.77|5011.27|3525
1716558000000|2024-05-24 13:40:00|5014.77|5013.27|5018.77|5017.27|5018.77|5017.27|5014.77|5013.27|1894
1716558300000|2024-05-24 13:45:00|5017.77|5016.27|5017.77|5016.27|5019.77|5018.27|5016.77|5015.27|4627
1716558600000|2024-05-24 13:50:00|5016.77|5015.27|5011.77|5010.27|5016.77|5015.27|5011.77|5010.27|4241
1716558900000|2024-05-24 13:55:00|5012.77|5011.27|5013.77|5012.27|5014.77|5013.27|5012.77|5011.27|3290
1716559200000|2024-05-24 14:00:00|5014.77|5013.27|5019.77|5018.27|5021.77|5020.27|5013.77|5012.27|6142
1716559500000|2024-05-24 14:05:00|5018.77|5017.27|5018.77|5017.27|5019.77|5018.27|5016.77|5015.27|7034
1716559800000|2024-05-24 14:10:00|5019.06|5017.56|5020.06|5018.56|5023.06|5021.56|5019.06|5017.56|3707
1716560100000|2024-05-24 14:15:00|5021.06|5019.56|5023.06|5021.56|5024.06|5022.56|5020.06|5018.56|4478
1716560400000|2024-05-24 14:20:00|5024.06|5022.56|5026.06|5024.56|5026.06|5024.56|5024.06|5022.56|6590
1716560700000|2024-05-24 14:25:00|5025.06|5023.56|5022.06|5020.56|5026.06|5024.56|5021.06|5019.56|4246
1716561000000|2024-05-24 14:30:00|5023.06|5021.56|5027.06|5025.56|5028.06|5026.56|5022.06|5020.56|3611
1716561300000|2024-05-24 14:35:00|5026.06|5024.56|5026.06|5024.56|5027.06|5025.56|5023.06|5021.56|3833
1716561600000|2024-05-24 14:40:00|5025.06|5023.56|5024.06|5022.56|5026.06|5024.56|5023.06|5021.56|3799
1716561900000|2024-05-24 14:45:00|5023.06|5021.56|5028.06|5026.56|5028.06|5026.56|5023.06|5021.56|3527
1716562200000|2024-05-24 14:50:00|5029.06|5027.56|5031.06|5029.56|5032.06|5030.56|5028.06|5026.56|4471
1716562500000|2024-05-24 14:55:00|5032.06|5030.56|5031.06|5029.56|5032.06|5030.56|5030.06|5028.56|3871
1716562800000|2024-05-24 15:00:00|5030.06|5028.56|5038.06|5036.56|5039.06|5037.56|5030.06|5028.56|8999
1716563100000|2024-05-24 15:05:00|5037.06|5035.56|5039.06|5037.56|5040.06|5038.56|5036.06|5034.56|7308
1716563400000|2024-05-24 15:10:00|5040.06|5038.56|5041.06|5039.56|5041.06|5039.56|5039.06|5037.56|7638
1716563700000|2024-05-24 15:15:00|5042.06|5040.56|5040.06|5038.56|5042.06|5040.56|5038.06|5036.56|10095
1716564000000|2024-05-24 15:20:00|5039.06|5037.56|5038.06|5036.56|5039.06|5037.56|5038.06|5036.56|10776
1716564300000|2024-05-24 15:25:00|5037.06|5035.56|5036.06|5034.56|5038.06|5036.56|5036.06|5034.56|27363
1716564600000|2024-05-24 15:30:00|5037.06|5035.56|5037.06|5035.56|5038.06|5036.56|5036.06|5034.56|19765
1716564900000|2024-05-24 15:35:00|5036.06|5034.56|5032.06|5030.56|5037.06|5035.56|5032.06|5030.56|27828
1716565200000|2024-05-24 15:40:00|5033.06|5031.56|5032.06|5030.56|5033.06|5031.56|5032.06|5030.56|12813
1716565500000|2024-05-24 15:45:00|5031.06|5029.56|5032.06|5030.56|5032.06|5030.56|5030.06|5028.56|2878
1716565800000|2024-05-24 15:50:00|5031.06|5029.56|5033.06|5031.56|5033.06|5031.56|5030.06|5028.56|2402
1716566100000|2024-05-24 15:55:00|5032.06|5030.56|5033.06|5031.56|5033.06|5031.56|5031.06|5029.56|2489
1716566400000|2024-05-24 16:00:00|5034.06|5032.56|5034.06|5032.56|5034.06|5032.56|5033.06|5031.56|3305
1716566700000|2024-05-24 16:05:00|5035.06|5033.56|5034.06|5032.56|5035.06|5033.56|5034.06|5032.56|2199
1716567000000|2024-05-24 16:10:00|5035.06|5033.56|5037.06|5035.56|5037.06|5035.56|5035.06|5033.56|1837
1716567300000|2024-05-24 16:15:00|5038.06|5036.56|5039.06|5037.56|5039.06|5037.56|5038.06|5036.56|884
1716567600000|2024-05-24 16:20:00|5038.06|5036.56|5039.06|5037.56|5039.06|5037.56|5037.06|5035.56|970
1716567900000|2024-05-24 16:25:00|5038.06|5036.56|5038.06|5036.56|5040.06|5038.56|5038.06|5036.56|900
1716568200000|2024-05-24 16:30:00|5039.06|5037.56|5038.06|5036.56|5039.06|5037.56|5037.06|5035.56|1221
1716568500000|2024-05-24 16:35:00|5037.56|5036.06|5036.06|5034.56|5038.06|5036.56|5036.06|5034.56|1392
1716568800000|2024-05-24 16:40:00|5035.06|5033.56|5036.06|5034.56|5037.06|5035.56|5035.06|5033.56|1199
1716569100000|2024-05-24 16:45:00|5035.56|5034.06|5036.06|5034.56|5037.06|5035.56|5035.06|5033.56|1275
1716569400000|2024-05-24 16:50:00|5037.06|5035.56|5039.06|5037.56|5039.06|5037.56|5037.06|5035.56|378
1716569700000|2024-05-24 16:55:00|5038.06|5036.56|5036.06|5034.56|5038.06|5036.56|5036.06|5034.56|824
1716570000000|2024-05-24 17:00:00|5037.06|5035.56|5036.06|5034.56|5037.06|5035.56|5035.06|5033.56|464
1716570300000|2024-05-24 17:05:00|5035.06|5033.56|5034.06|5032.56|5036.06|5034.56|5034.06|5032.56|497
1716570600000|2024-05-24 17:10:00|5035.06|5033.56|5037.06|5035.56|5037.06|5035.56|5034.06|5032.56|298
1716570900000|2024-05-24 17:15:00|5036.06|5034.56|5037.06|5035.56|5037.06|5035.56|5036.06|5034.56|95
1716571200000|2024-05-24 17:20:00|5038.06|5036.56|5038.06|5036.56|5038.06|5036.56|5037.06|5035.56|271
1716571500000|2024-05-24 17:25:00|5039.06|5037.56|5037.06|5035.56|5039.06|5037.56|5037.06|5035.56|959
1716571800000|2024-05-24 17:30:00|5036.06|5034.56|5036.06|5034.56|5037.06|5035.56|5035.06|5033.56|1245
1716572100000|2024-05-24 17:35:00|5037.06|5035.56|5037.06|5035.56|5037.06|5035.56|5036.06|5034.56|86
1716572400000|2024-05-24 17:40:00|5036.06|5034.56|5036.06|5034.56|5036.06|5034.56|5035.06|5033.56|147
1716572700000|2024-05-24 17:45:00|5037.06|5035.56|5037.06|5035.56|5037.06|5035.56|5036.06|5034.56|207
1716573000000|2024-05-24 17:50:00|5037.56|5036.06|5038.06|5036.56|5038.06|5036.56|5037.06|5035.56|393
1716573300000|2024-05-24 17:55:00|5039.06|5037.56|5038.06|5036.56|5039.06|5037.56|5037.06|5035.56|362
1716573600000|2024-05-24 18:00:00|5037.56|5036.06|5040.06|5038.56|5041.06|5039.56|5037.06|5035.56|376
1716573900000|2024-05-24 18:05:00|5041.06|5039.56|5041.06|5039.56|5041.06|5039.56|5041.06|5039.56|72
1716574200000|2024-05-24 18:10:00|5040.06|5038.56|5040.06|5038.56|5040.06|5038.56|5038.06|5036.56|303
1716574500000|2024-05-24 18:15:00|5041.06|5039.56|5041.06|5039.56|5042.06|5040.56|5040.06|5038.56|1330
1716574800000|2024-05-24 18:20:00|5040.06|5038.56|5037.06|5035.56|5040.06|5038.56|5037.06|5035.56|562
1716575100000|2024-05-24 18:25:00|5038.06|5036.56|5037.06|5035.56|5038.06|5036.56|5037.06|5035.56|306
1716575400000|2024-05-24 18:30:00|5037.56|5036.06|5037.06|5035.56|5038.06|5036.56|5037.06|5035.56|97
1716575700000|2024-05-24 18:35:00|5036.56|5035.06|5039.06|5037.56|5039.06|5037.56|5036.06|5034.56|76
1716576000000|2024-05-24 18:40:00|5038.06|5036.56|5039.06|5037.56|5039.06|5037.56|5038.06|5036.56|893
1716576300000|2024-05-24 18:45:00|5040.06|5038.56|5039.06|5037.56|5040.06|5038.56|5039.06|5037.56|500
1716576600000|2024-05-24 18:50:00|5040.06|5038.56|5038.06|5036.56|5040.06|5038.56|5038.06|5036.56|422
1716576900000|2024-05-24 18:55:00|5039.06|5037.56|5036.06|5034.56|5039.06|5037.56|5036.06|5034.56|215
1716577200000|2024-05-24 19:00:00|5037.06|5035.56|5033.06|5031.56|5037.06|5035.56|5032.06|5030.56|2045
1716577500000|2024-05-24 19:05:00|5033.56|5032.06|5035.06|5033.56|5036.06|5034.56|5033.06|5031.56|355
1716577800000|2024-05-24 19:10:00|5036.06|5034.56|5036.06|5034.56|5037.06|5035.56|5035.06|5033.56|181
1716578100000|2024-05-24 19:15:00|5035.06|5033.56|5037.06|5035.56|5037.06|5035.56|5035.06|5033.56|449
1716578400000|2024-05-24 19:20:00|5036.06|5034.56|5036.06|5034.56|5037.06|5035.56|5035.06|5033.56|262
1716578700000|2024-05-24 19:25:00|5035.06|5033.56|5035.06|5033.56|5036.06|5034.56|5035.06|5033.56|247
1716579000000|2024-05-24 19:30:00|5034.06|5032.56|5036.06|5034.56|5036.06|5034.56|5034.06|5032.56|436
1716579300000|2024-05-24 19:35:00|5037.06|5035.56|5038.06|5036.56|5038.06|5036.56|5036.06|5034.56|490
1716579600000|2024-05-24 19:40:00|5037.06|5035.56|5036.06|5034.56|5038.06|5036.56|5036.06|5034.56|180
1716579900000|2024-05-24 19:45:00|5037.06|5035.56|5035.56|5034.06|5037.06|5035.56|5035.06|5033.56|566
1716580200000|2024-05-24 19:50:00|5036.06|5034.56|5038.06|5036.56|5038.06|5036.56|5036.06|5034.56|796
1716580500000|2024-05-24 19:55:00|5039.06|5037.56|5039.06|5037.56|5039.06|5037.56|5038.06|5036.56|1527
1716580800000|2024-05-24 20:00:00|5039.81|5036.81|5038.11|5035.11|5041.51|5038.51|5038.11|5035.11|343
1716581100000|2024-05-24 20:05:00|5038.41|5035.41|5039.11|5036.11|5039.81|5036.81|5038.11|5035.11|0
1716581400000|2024-05-24 20:10:00|5038.91|5035.91|5038.61|5035.61|5039.31|5036.31|5038.61|5035.61|0
1716581700000|2024-05-24 20:15:00|5038.91|5035.91|5038.91|5035.91|5039.31|5036.31|5038.61|5035.61|0
1716582000000|2024-05-24 20:20:00|5039.11|5036.11|5039.61|5036.61|5039.61|5036.61|5038.91|5035.91|0
1716582300000|2024-05-24 20:25:00|5039.31|5036.31|5039.11|5036.11|5039.31|5036.31|5039.11|5036.11|0
1716582600000|2024-05-24 20:30:00|5038.91|5035.91|5039.61|5036.61|5039.81|5036.81|5038.91|5035.91|0
1716582900000|2024-05-24 20:35:00|5039.81|5036.81|5039.61|5036.61|5040.31|5037.31|5039.61|5036.61|0
1716583200000|2024-05-24 20:40:00|5039.81|5036.81|5039.71|5036.71|5040.31|5037.31|5039.11|5036.11|0
1716583500000|2024-05-24 20:45:00|5039.61|5036.61|5039.61|5036.61|5039.81|5036.81|5039.61|5036.61|0
1716583800000|2024-05-24 20:50:00|5039.31|5036.31|5039.61|5036.61|5039.81|5036.81|5039.31|5036.31|0
1716584100000|2024-05-24 20:55:00|5039.71|5036.71|5039.11|5036.11|5039.81|5036.81|5038.71|5035.71|0
1716760800000|2024-05-26 22:00:00|5042.21|5039.21|5041.71|5038.71|5042.41|5039.41|5041.51|5038.51|0
1716761100000|2024-05-26 22:05:00|5041.61|5038.61|5041.71|5038.71|5042.41|5039.41|5041.51|5038.51|0
1716761400000|2024-05-26 22:10:00|5042.01|5039.01|5042.41|5039.41|5042.71|5039.71|5042.01|5039.01|0
1716761700000|2024-05-26 22:15:00|5042.21|5039.21|5042.21|5039.21|5042.71|5039.71|5042.01|5039.01|0
1716762000000|2024-05-26 22:20:00|5042.41|5039.41|5041.71|5038.71|5042.41|5039.41|5041.71|5038.71|0
1716762300000|2024-05-26 22:25:00|5042.01|5039.01|5042.01|5039.01|5042.21|5039.21|5041.71|5038.71|0
1716762600000|2024-05-26 22:30:00|5041.71|5038.71|5041.31|5038.31|5042.01|5039.01|5041.31|5038.31|0
1716762900000|2024-05-26 22:35:00|5041.51|5038.51|5040.81|5037.81|5041.51|5038.51|5040.51|5037.51|0
1716763200000|2024-05-26 22:40:00|5040.51|5037.51|5040.31|5037.31|5040.51|5037.51|5040.11|5037.11|0
1716763500000|2024-05-26 22:45:00|5040.11|5037.11|5040.11|5037.11|5040.31|5037.31|5039.81|5036.81|0
1716763800000|2024-05-26 22:50:00|5040.31|5037.31|5039.81|5036.81|5040.31|5037.31|5039.81|5036.81|0
1716764100000|2024-05-26 22:55:00|5040.11|5037.11|5040.51|5037.51|5040.51|5037.51|5040.11|5037.11|0
1716764400000|2024-05-26 23:00:00|5040.31|5037.31|5038.51|5035.51|5040.31|5037.31|5038.41|5035.41|0
1716764700000|2024-05-26 23:05:00|5038.41|5035.41|5038.21|5035.21|5038.71|5035.71|5037.91|5034.91|0
1716765000000|2024-05-26 23:10:00|5037.91|5034.91|5038.41|5035.41|5038.41|5035.41|5037.91|5034.91|0
1716765300000|2024-05-26 23:15:00|5038.21|5035.21|5038.41|5035.41|5038.91|5035.91|5038.21|5035.21|0
1716765600000|2024-05-26 23:20:00|5038.21|5035.21|5037.91|5034.91|5038.41|5035.41|5037.51|5034.51|0
1716765900000|2024-05-26 23:25:00|5037.81|5034.81|5036.51|5033.51|5037.81|5034.81|5036.51|5033.51|0
1716766200000|2024-05-26 23:30:00|5036.31|5033.31|5036.31|5033.31|5037.01|5034.01|5036.01|5033.01|0
1716766500000|2024-05-26 23:35:00|5036.01|5033.01|5035.31|5032.31|5036.31|5033.31|5034.71|5031.71|0
1716766800000|2024-05-26 23:40:00|5035.11|5032.11|5034.61|5031.61|5035.31|5032.31|5034.61|5031.61|0
1716767100000|2024-05-26 23:45:00|5034.51|5031.51|5035.11|5032.11|5035.11|5032.11|5034.11|5031.11|0
1716767400000|2024-05-26 23:50:00|5035.31|5032.31|5035.61|5032.61|5035.81|5032.81|5034.61|5031.61|0
1716767700000|2024-05-26 23:55:00|5035.31|5032.31|5034.91|5031.91|5035.61|5032.61|5034.91|5031.91|0
1716768000000|2024-05-27 00:00:00|5035.11|5032.11|5035.11|5032.11|5035.81|5032.81|5034.11|5031.11|0
1716768300000|2024-05-27 00:05:00|5035.31|5032.31|5035.81|5032.81|5036.01|5033.01|5035.11|5032.11|0
1716768600000|2024-05-27 00:10:00|5036.01|5033.01|5036.01|5033.01|5036.31|5033.31|5035.11|5032.11|0
1716768900000|2024-05-27 00:15:00|5036.31|5033.31|5031.31|5029.31|5036.31|5033.31|5031.31|5029.31|325
1716769200000|2024-05-27 00:20:00|5030.31|5028.31|5029.31|5027.31|5030.31|5028.31|5029.31|5027.31|113
1716769500000|2024-05-27 00:25:00|5030.31|5028.31|5030.31|5028.31|5030.31|5028.31|5029.31|5027.31|426
1716769800000|2024-05-27 00:30:00|5029.31|5027.31|5030.31|5028.31|5030.31|5028.31|5029.31|5027.31|117
1716770100000|2024-05-27 00:35:00|5029.31|5027.31|5029.31|5027.31|5030.31|5028.31|5029.31|5027.31|136
1716770400000|2024-05-27 00:40:00|5030.31|5028.31|5029.31|5027.31|5030.31|5028.31|5029.31|5027.31|70
1716770700000|2024-05-27 00:45:00|||||||||21
1716771000000|2024-05-27 00:50:00|||||||||18
1716771300000|2024-05-27 00:55:00|||||||||21
1716771600000|2024-05-27 01:00:00|5030.31|5028.31|5030.31|5028.31|5031.31|5029.31|5030.31|5028.31|210
1716771900000|2024-05-27 01:05:00|5031.31|5029.31|5031.31|5029.31|5031.31|5029.31|5030.31|5028.31|73
1716772200000|2024-05-27 01:10:00|5030.81|5028.81|5031.31|5029.31|5031.31|5029.31|5030.31|5028.31|142
1716772500000|2024-05-27 01:15:00|5030.31|5028.31|5030.31|5028.31|5031.31|5029.31|5029.31|5027.31|160
1716772800000|2024-05-27 01:20:00|5029.81|5027.81|5030.31|5028.31|5030.31|5028.31|5029.31|5027.31|82
1716773100000|2024-05-27 01:25:00|5031.31|5029.31|5031.31|5029.31|5031.31|5029.31|5030.31|5028.31|98
1716773400000|2024-05-27 01:30:00|5032.31|5030.31|5032.31|5030.31|5033.31|5031.31|5032.31|5030.31|81
1716773700000|2024-05-27 01:35:00|5031.81|5029.81|5033.31|5031.31|5033.31|5031.31|5031.31|5029.31|56
1716774000000|2024-05-27 01:40:00|5032.81|5030.81|5033.31|5031.31|5033.31|5031.31|5032.81|5030.81|13
1716774300000|2024-05-27 01:45:00|5034.31|5032.31|5033.31|5031.31|5034.31|5032.31|5033.31|5031.31|222
1716774600000|2024-05-27 01:50:00|5034.31|5032.31|5033.31|5031.31|5034.31|5032.31|5033.31|5031.31|11
1716774900000|2024-05-27 01:55:00|||||||||13
1716775200000|2024-05-27 02:00:00|||||||||14
1716775500000|2024-05-27 02:05:00|5032.81|5030.81|5032.31|5030.31|5032.81|5030.81|5032.31|5030.31|75
1716775800000|2024-05-27 02:10:00|||||||||19
1716776100000|2024-05-27 02:15:00|||||||||17
1716776400000|2024-05-27 02:20:00|||||||||18
1716776700000|2024-05-27 02:25:00|5031.31|5029.31|5031.31|5029.31|5031.31|5029.31|5031.31|5029.31|131
1716777000000|2024-05-27 02:30:00|5030.31|5028.31|5029.31|5027.31|5030.31|5028.31|5028.31|5026.31|327
1716777300000|2024-05-27 02:35:00|5030.31|5028.31|5030.31|5028.31|5030.31|5028.31|5029.31|5027.31|76
1716777600000|2024-05-27 02:40:00|5031.31|5029.31|5030.31|5028.31|5031.31|5029.31|5030.31|5028.31|34
1716777900000|2024-05-27 02:45:00|5029.31|5027.31|5029.31|5027.31|5029.31|5027.31|5029.31|5027.31|35
1716778200000|2024-05-27 02:50:00|5030.31|5028.31|5030.31|5028.31|5030.31|5028.31|5030.31|5028.31|70
1716778500000|2024-05-27 02:55:00|||||||||55
1716778800000|2024-05-27 03:00:00|||||||||54
1716779100000|2024-05-27 03:05:00|5031.31|5029.31|5030.31|5028.31|5031.31|5029.31|5030.31|5028.31|178
1716779400000|2024-05-27 03:10:00|||||||||8
1716779700000|2024-05-27 03:15:00|||||||||4
1716780000000|2024-05-27 03:20:00|||||||||3
1716780300000|2024-05-27 03:25:00|||||||||8
1716780600000|2024-05-27 03:30:00|||||||||3
1716780900000|2024-05-27 03:35:00|||||||||1
1716781200000|2024-05-27 03:40:00|||||||||4
1716781500000|2024-05-27 03:45:00|||||||||1
1716781800000|2024-05-27 03:50:00|||||||||1
1716782100000|2024-05-27 03:55:00|||||||||2
1716782400000|2024-05-27 04:00:00|5029.31|5027.31|5029.31|5027.31|5029.31|5027.31|5029.31|5027.31|43
1716782700000|2024-05-27 04:05:00|||||||||1
1716783300000|2024-05-27 04:15:00|5030.31|5028.31|5030.31|5028.31|5030.31|5028.31|5030.31|5028.31|57
1716783600000|2024-05-27 04:20:00|5031.31|5029.31|5030.31|5028.31|5031.31|5029.31|5030.31|5028.31|77
1716783900000|2024-05-27 04:25:00|||||||||6
1716784200000|2024-05-27 04:30:00|||||||||9
1716784500000|2024-05-27 04:35:00|||||||||5
1716784800000|2024-05-27 04:40:00|5029.31|5027.31|5030.31|5028.31|5030.31|5028.31|5029.31|5027.31|179
1716785100000|2024-05-27 04:45:00|5029.31|5027.31|5029.31|5027.31|5029.31|5027.31|5029.31|5027.31|33
1716785400000|2024-05-27 04:50:00|5030.31|5028.31|5030.31|5028.31|5030.31|5028.31|5030.31|5028.31|18
1716785700000|2024-05-27 04:55:00|5031.31|5029.31|5031.31|5029.31|5031.31|5029.31|5030.31|5028.31|52
1716786000000|2024-05-27 05:00:00|5032.31|5030.31|5032.31|5030.31|5032.31|5030.31|5032.31|5030.31|36
1716786300000|2024-05-27 05:05:00|5033.31|5031.31|5033.31|5031.31|5033.31|5031.31|5033.31|5031.31|52
1716786600000|2024-05-27 05:10:00|5032.31|5030.31|5033.31|5031.31|5033.31|5031.31|5032.31|5030.31|108
1716786900000|2024-05-27 05:15:00|5032.31|5030.31|5032.31|5030.31|5032.31|5030.31|5032.31|5030.31|113
1716787200000|2024-05-27 05:20:00|5031.31|5029.31|5032.31|5030.31|5032.31|5030.31|5031.31|5029.31|69
1716787500000|2024-05-27 05:25:00|||||||||30
1716787800000|2024-05-27 05:30:00|||||||||1
1716788100000|2024-05-27 05:35:00|5033.31|5031.31|5034.31|5032.31|5034.31|5032.31|5033.31|5031.31|69
1716788400000|2024-05-27 05:40:00|5035.31|5033.31|5035.31|5033.31|5035.31|5033.31|5034.31|5032.31|145
1716788700000|2024-05-27 05:45:00|5034.31|5032.31|5034.31|5032.31|5036.31|5034.31|5033.81|5031.81|711
1716789000000|2024-05-27 05:50:00|5033.81|5031.81|5034.31|5032.31|5035.31|5033.31|5033.31|5031.31|113
1716789300000|2024-05-27 05:55:00|5035.31|5033.31|5035.31|5033.31|5035.31|5033.31|5034.31|5032.31|32
1716789600000|2024-05-27 06:00:00|5035.06|5033.56|5034.06|5032.56|5036.06|5034.56|5032.06|5030.56|1677
1716789900000|2024-05-27 06:05:00|5033.06|5031.56|5036.06|5034.56|5036.06|5034.56|5033.06|5031.56|511
1716790200000|2024-05-27 06:10:00|5037.06|5035.56|5035.06|5033.56|5037.06|5035.56|5035.06|5033.56|312
1716790500000|2024-05-27 06:15:00|5036.06|5034.56|5035.06|5033.56|5036.06|5034.56|5035.06|5033.56|209
1716790800000|2024-05-27 06:20:00|5036.06|5034.56|5035.06|5033.56|5036.06|5034.56|5035.06|5033.56|115
1716791100000|2024-05-27 06:25:00|5034.06|5032.56|5037.06|5035.56|5037.06|5035.56|5034.06|5032.56|205
1716791400000|2024-05-27 06:30:00|5036.56|5035.06|5038.06|5036.56|5038.06|5036.56|5036.56|5035.06|344
1716791700000|2024-05-27 06:35:00|5037.06|5035.56|5039.06|5037.56|5039.06|5037.56|5037.06|5035.56|326
1716792000000|2024-05-27 06:40:00|5040.06|5038.56|5038.06|5036.56|5040.06|5038.56|5038.06|5036.56|514
1716792300000|2024-05-27 06:45:00|5038.56|5037.06|5040.06|5038.56|5040.06|5038.56|5038.06|5036.56|303
1716792600000|2024-05-27 06:50:00|5041.06|5039.56|5042.06|5040.56|5042.06|5040.56|5041.06|5039.56|663
1716792900000|2024-05-27 06:55:00|5043.06|5041.56|5039.06|5037.56|5043.06|5041.56|5037.06|5035.56|2222
1716793200000|2024-05-27 07:00:00|5040.06|5038.56|5037.06|5035.56|5040.06|5038.56|5033.06|5031.56|5250
1716793500000|2024-05-27 07:05:00|5036.06|5034.56|5037.06|5035.56|5038.06|5036.56|5036.06|5034.56|1551
1716793800000|2024-05-27 07:10:00|5038.06|5036.56|5036.06|5034.56|5038.06|5036.56|5035.06|5033.56|1977
1716794100000|2024-05-27 07:15:00|5035.06|5033.56|5040.06|5038.56|5040.06|5038.56|5034.06|5032.56|3332
1716794400000|2024-05-27 07:20:00|5041.06|5039.56|5042.06|5040.56|5042.06|5040.56|5039.06|5037.56|2015
1716794700000|2024-05-27 07:25:00|5041.56|5040.06|5041.06|5039.56|5042.06|5040.56|5036.06|5034.56|1784
1716795000000|2024-05-27 07:30:00|5042.06|5040.56|5041.06|5039.56|5042.06|5040.56|5041.06|5039.56|2047
1716795300000|2024-05-27 07:35:00|5042.06|5040.56|5039.06|5037.56|5042.06|5040.56|5039.06|5037.56|1815
1716795600000|2024-05-27 07:40:00|5039.51|5038.01|5039.51|5038.01|5041.51|5040.01|5039.51|5038.01|990
1716795900000|2024-05-27 07:45:00|5040.51|5039.01|5036.51|5035.01|5040.51|5039.01|5035.51|5034.01|1167
1716796200000|2024-05-27 07:50:00|5036.01|5034.51|5038.51|5037.01|5038.51|5037.01|5035.51|5034.01|760
1716796500000|2024-05-27 07:55:00|5037.51|5036.01|5038.51|5037.01|5038.51|5037.01|5037.51|5036.01|605
1716796800000|2024-05-27 08:00:00|5039.51|5038.01|5043.51|5042.01|5043.51|5042.01|5039.51|5038.01|1442
1716797100000|2024-05-27 08:05:00|5042.51|5041.01|5042.51|5041.01|5042.51|5041.01|5041.51|5040.01|1158
1716797400000|2024-05-27 08:10:00|5041.51|5040.01|5038.51|5037.01|5042.51|5041.01|5038.51|5037.01|905
1716797700000|2024-05-27 08:15:00|5037.51|5036.01|5042.51|5041.01|5042.51|5041.01|5037.51|5036.01|949
1716798000000|2024-05-27 08:20:00|5042.01|5040.51|5044.51|5043.01|5044.51|5043.01|5041.51|5040.01|671
1716798300000|2024-05-27 08:25:00|5045.51|5044.01|5043.51|5042.01|5045.51|5044.01|5043.51|5042.01|1185
1716798600000|2024-05-27 08:30:00|5044.51|5043.01|5042.51|5041.01|5044.51|5043.01|5042.51|5041.01|587
1716798900000|2024-05-27 08:35:00|5043.51|5042.01|5042.51|5041.01|5043.51|5042.01|5041.51|5040.01|829
1716799200000|2024-05-27 08:40:00|5041.51|5040.01|5042.51|5041.01|5043.51|5042.01|5040.51|5039.01|410
1716799500000|2024-05-27 08:45:00|5041.51|5040.01|5040.51|5039.01|5042.51|5041.01|5040.51|5039.01|2762
1716799800000|2024-05-27 08:50:00|5041.51|5040.01|5039.51|5038.01|5041.51|5040.01|5039.51|5038.01|268
1716800100000|2024-05-27 08:55:00|5040.51|5039.01|5040.51|5039.01|5041.51|5040.01|5039.51|5038.01|626
1716800400000|2024-05-27 09:00:00|5041.51|5040.01|5042.51|5041.01|5043.51|5042.01|5039.51|5038.01|863
1716800700000|2024-05-27 09:05:00|5043.51|5042.01|5044.51|5043.01|5044.51|5043.01|5043.51|5042.01|381
1716801000000|2024-05-27 09:10:00|5043.51|5042.01|5042.51|5041.01|5044.51|5043.01|5042.51|5041.01|785
1716801300000|2024-05-27 09:15:00|5043.51|5042.01|5040.51|5039.01|5043.51|5042.01|5039.51|5038.01|557
1716801600000|2024-05-27 09:20:00|5039.51|5038.01|5040.51|5039.01|5041.51|5040.01|5039.51|5038.01|847
1716801900000|2024-05-27 09:25:00|5041.51|5040.01|5040.51|5039.01|5041.51|5040.01|5040.51|5039.01|581
1716802200000|2024-05-27 09:30:00|5041.51|5040.01|5041.51|5040.01|5042.51|5041.01|5040.51|5039.01|862
1716802500000|2024-05-27 09:35:00|5042.51|5041.01|5043.51|5042.01|5044.51|5043.01|5041.51|5040.01|1604
1716802800000|2024-05-27 09:40:00|5044.51|5043.01|5043.51|5042.01|5045.51|5044.01|5042.51|5041.01|2781
1716803100000|2024-05-27 09:45:00|5042.51|5041.01|5041.51|5040.01|5042.51|5041.01|5040.51|5039.01|2530
1716803400000|2024-05-27 09:50:00|5040.51|5039.01|5038.51|5037.01|5040.51|5039.01|5037.51|5036.01|928
1716803700000|2024-05-27 09:55:00|5039.51|5038.01|5039.51|5038.01|5041.51|5040.01|5039.51|5038.01|1439
1716804000000|2024-05-27 10:00:00|5038.51|5037.01|5039.51|5038.01|5039.51|5038.01|5038.51|5037.01|789
1716804300000|2024-05-27 10:05:00|5038.51|5037.01|5041.51|5040.01|5041.51|5040.01|5037.51|5036.01|962
1716804600000|2024-05-27 10:10:00|5040.51|5039.01|5041.51|5040.01|5041.51|5040.01|5040.51|5039.01|477
1716804900000|2024-05-27 10:15:00|5040.51|5039.01|5039.51|5038.01|5040.51|5039.01|5038.51|5037.01|1743
1716805200000|2024-05-27 10:20:00|5040.01|5038.51|5039.51|5038.01|5040.51|5039.01|5039.51|5038.01|1308
1716805500000|2024-05-27 10:25:00|5040.51|5039.01|5039.51|5038.01|5040.51|5039.01|5038.51|5037.01|344
1716805800000|2024-05-27 10:30:00|5040.51|5039.01|5040.51|5039.01|5040.51|5039.01|5039.51|5038.01|125
1716806100000|2024-05-27 10:35:00|5039.51|5038.01|5040.51|5039.01|5040.51|5039.01|5039.51|5038.01|531
1716806400000|2024-05-27 10:40:00|5041.51|5040.01|5040.51|5039.01|5041.51|5040.01|5039.51|5038.01|621
1716806700000|2024-05-27 10:45:00|5041.51|5040.01|5042.51|5041.01|5042.51|5041.01|5041.51|5040.01|825
1716807000000|2024-05-27 10:50:00|5041.51|5040.01|5041.51|5040.01|5042.51|5041.01|5041.51|5040.01|499
1716807300000|2024-05-27 10:55:00|5040.51|5039.01|5040.51|5039.01|5041.51|5040.01|5040.51|5039.01|886
1716807600000|2024-05-27 11:00:00|5039.51|5038.01|5041.51|5040.01|5041.51|5040.01|5039.51|5038.01|472
1716807900000|2024-05-27 11:05:00|5040.51|5039.01|5039.51|5038.01|5040.51|5039.01|5039.51|5038.01|247
1716808200000|2024-05-27 11:10:00|5040.51|5039.01|5039.51|5038.01|5040.51|5039.01|5039.51|5038.01|990
1716808500000|2024-05-27 11:15:00|5040.51|5039.01|5036.51|5035.01|5040.51|5039.01|5036.51|5035.01|1021
1716808800000|2024-05-27 11:20:00|5037.51|5036.01|5036.51|5035.01|5037.51|5036.01|5035.51|5034.01|962
1716809100000|2024-05-27 11:25:00|5037.51|5036.01|5038.51|5037.01|5038.51|5037.01|5036.51|5035.01|1833
1716809400000|2024-05-27 11:30:00|5037.51|5036.01|5037.51|5036.01|5038.51|5037.01|5036.51|5035.01|596
1716809700000|2024-05-27 11:35:00|5038.51|5037.01|5038.51|5037.01|5038.51|5037.01|5038.01|5036.51|302
1716810000000|2024-05-27 11:40:00|5038.4|5036.9|5037.4|5035.9|5038.4|5036.9|5037.4|5035.9|316
1716810300000|2024-05-27 11:45:00|5038.4|5036.9|5039.4|5037.9|5039.4|5037.9|5038.4|5036.9|1682
1716810600000|2024-05-27 11:50:00|5038.4|5036.9|5039.4|5037.9|5039.4|5037.9|5038.4|5036.9|618
1716810900000|2024-05-27 11:55:00|5040.4|5038.9|5040.4|5038.9|5040.4|5038.9|5039.4|5037.9|301
1716811200000|2024-05-27 12:00:00|5041.4|5039.9|5045.4|5043.9|5046.4|5044.9|5040.4|5038.9|7205
1716811500000|2024-05-27 12:05:00|5044.4|5042.9|5048.4|5046.9|5048.4|5046.9|5043.4|5041.9|2284
1716811800000|2024-05-27 12:10:00|5049.4|5047.9|5047.4|5045.9|5049.4|5047.9|5047.4|5045.9|1370
1716812100000|2024-05-27 12:15:00|5046.4|5044.9|5045.4|5043.9|5046.4|5044.9|5045.4|5043.9|1388
1716812400000|2024-05-27 12:20:00|5046.4|5044.9|5047.4|5045.9|5047.4|5045.9|5045.4|5043.9|632
1716812700000|2024-05-27 12:25:00|5048.4|5046.9|5048.4|5046.9|5049.4|5047.9|5047.4|5045.9|682
1716813000000|2024-05-27 12:30:00|5047.4|5045.9|5046.4|5044.9|5048.4|5046.9|5046.4|5044.9|1604
1716813300000|2024-05-27 12:35:00|5045.4|5043.9|5045.4|5043.9|5045.4|5043.9|5045.4|5043.9|390
1716813600000|2024-05-27 12:40:00|5046.4|5044.9|5045.4|5043.9|5046.4|5044.9|5045.4|5043.9|710
1716813900000|2024-05-27 12:45:00|5046.4|5044.9|5043.4|5041.9|5046.4|5044.9|5042.4|5040.9|1226
1716814200000|2024-05-27 12:50:00|5044.4|5042.9|5046.4|5044.9|5046.4|5044.9|5043.4|5041.9|752
1716814500000|2024-05-27 12:55:00|5047.4|5045.9|5047.4|5045.9|5048.4|5046.9|5046.4|5044.9|921
1716814800000|2024-05-27 13:00:00|5048.4|5046.9|5049.4|5047.9|5050.4|5048.9|5048.4|5046.9|1031
1716815100000|2024-05-27 13:05:00|5048.4|5046.9|5048.4|5046.9|5049.4|5047.9|5047.4|5045.9|1124
1716815400000|2024-05-27 13:10:00|5049.4|5047.9|5050.4|5048.9|5051.4|5049.9|5049.4|5047.9|12490
1716815700000|2024-05-27 13:15:00|5051.4|5049.9|5049.4|5047.9|5052.4|5050.9|5049.4|5047.9|1139
1716816000000|2024-05-27 13:20:00|5050.4|5048.9|5050.4|5048.9|5050.4|5048.9|5049.4|5047.9|1795
1716816300000|2024-05-27 13:25:00|5049.4|5047.9|5050.4|5048.9|5050.4|5048.9|5049.4|5047.9|2079
1716816600000|2024-05-27 13:30:00|5049.4|5047.9|5050.4|5048.9|5050.4|5048.9|5049.4|5047.9|8089
1716816900000|2024-05-27 13:35:00|5051.4|5049.9|5052.4|5050.9|5052.4|5050.9|5051.4|5049.9|901
1716817200000|2024-05-27 13:40:00|5051.4|5049.9|5050.4|5048.9|5051.4|5049.9|5049.4|5047.9|2207
1716817500000|2024-05-27 13:45:00|5049.4|5047.9|5048.4|5046.9|5050.4|5048.9|5048.4|5046.9|1512
1716817800000|2024-05-27 13:50:00|5047.4|5045.9|5043.4|5041.9|5047.4|5045.9|5043.4|5041.9|1891
1716818100000|2024-05-27 13:55:00|5042.4|5040.9|5044.4|5042.9|5045.4|5043.9|5040.4|5038.9|1790
1716818400000|2024-05-27 14:00:00|5045.4|5043.9|5046.4|5044.9|5046.4|5044.9|5044.4|5042.9|1589
1716818700000|2024-05-27 14:05:00|5047.4|5045.9|5046.4|5044.9|5047.4|5045.9|5045.4|5043.9|1880
1716819000000|2024-05-27 14:10:00|5046.57|5045.07|5048.57|5047.07|5048.57|5047.07|5046.57|5045.07|841
1716819300000|2024-05-27 14:15:00|5049.57|5048.07|5049.57|5048.07|5049.57|5048.07|5048.57|5047.07|1056
1716819600000|2024-05-27 14:20:00|5048.57|5047.07|5048.57|5047.07|5048.57|5047.07|5047.57|5046.07|1528
1716819900000|2024-05-27 14:25:00|5049.57|5048.07|5048.57|5047.07|5049.57|5048.07|5047.57|5046.07|1197
1716820200000|2024-05-27 14:30:00|5047.57|5046.07|5048.57|5047.07|5049.57|5048.07|5047.57|5046.07|912
1716820500000|2024-05-27 14:35:00|5047.57|5046.07|5048.57|5047.07|5048.57|5047.07|5047.57|5046.07|1272
1716820800000|2024-05-27 14:40:00|5049.57|5048.07|5051.57|5050.07|5051.57|5050.07|5049.57|5048.07|621
1716821100000|2024-05-27 14:45:00|||||||||393
1716821400000|2024-05-27 14:50:00|5052.57|5051.07|5053.57|5052.07|5053.57|5052.07|5052.57|5051.07|1633
1716821700000|2024-05-27 14:55:00|5054.57|5053.07|5053.57|5052.07|5054.57|5053.07|5053.57|5052.07|1927
1716822000000|2024-05-27 15:00:00|5052.57|5051.07|5051.57|5050.07|5053.57|5052.07|5051.57|5050.07|1403
1716822300000|2024-05-27 15:05:00|5052.57|5051.07|5054.57|5053.07|5054.57|5053.07|5052.57|5051.07|2204
1716822600000|2024-05-27 15:10:00|5053.57|5052.07|5053.57|5052.07|5054.57|5053.07|5053.57|5052.07|1115
1716822900000|2024-05-27 15:15:00|||||||||1633
1716823200000|2024-05-27 15:20:00|5054.57|5053.07|5053.57|5052.07|5054.57|5053.07|5053.57|5052.07|8468
1716823500000|2024-05-27 15:25:00|5054.57|5053.07|5054.57|5053.07|5055.57|5054.07|5052.57|5051.07|18923
1716823800000|2024-05-27 15:30:00|5051.53|5050.03|5055.53|5054.03|5055.53|5054.03|5050.53|5049.03|19558
1716824100000|2024-05-27 15:35:00|5054.53|5053.03|5055.53|5054.03|5055.53|5054.03|5052.53|5051.03|17847
1716824400000|2024-05-27 15:40:00|5056.53|5055.03|5055.53|5054.03|5056.53|5055.03|5054.53|5053.03|3831
1716824700000|2024-05-27 15:45:00|5056.03|5054.53|5055.53|5054.03|5056.53|5055.03|5055.53|5054.03|1871
1716825000000|2024-05-27 15:50:00|5056.53|5055.03|5056.53|5055.03|5056.53|5055.03|5056.53|5055.03|1413
1716825300000|2024-05-27 15:55:00|5057.53|5056.03|5057.53|5056.03|5057.53|5056.03|5056.53|5055.03|1623
1716825600000|2024-05-27 16:00:00|5058.03|5056.53|5058.53|5057.03|5058.53|5057.03|5058.03|5056.53|658
1716825900000|2024-05-27 16:05:00|||||||||85
1716826200000|2024-05-27 16:10:00|5059.53|5058.03|5058.53|5057.03|5059.53|5058.03|5058.53|5057.03|456
1716826500000|2024-05-27 16:15:00|5059.53|5058.03|5059.53|5058.03|5059.53|5058.03|5058.53|5057.03|1363
1716826800000|2024-05-27 16:20:00|5058.53|5057.03|5058.53|5057.03|5059.53|5058.03|5058.53|5057.03|971
1716827100000|2024-05-27 16:25:00|5058.03|5056.53|5058.53|5057.03|5058.53|5057.03|5057.53|5056.03|590
1716827400000|2024-05-27 16:30:00|5057.53|5056.03|5056.53|5055.03|5057.53|5056.03|5056.53|5055.03|539
1716827700000|2024-05-27 16:35:00|5057.03|5055.53|5057.53|5056.03|5058.53|5057.03|5057.03|5055.53|986
1716828000000|2024-05-27 16:40:00|5058.53|5057.03|5058.53|5057.03|5058.53|5057.03|5057.53|5056.03|640
1716828300000|2024-05-27 16:45:00|5059.53|5058.03|5059.53|5058.03|5059.53|5058.03|5059.53|5058.03|298
1716828600000|2024-05-27 16:50:00|5058.53|5057.03|5058.53|5057.03|5059.53|5058.03|5058.53|5057.03|599
1716828900000|2024-05-27 16:55:00|5059.53|5058.03|5058.53|5057.03|5059.53|5058.03|5058.53|5057.03|543
1716829200000|2024-05-27 17:00:00|5059.03|5057.53|5058.53|5057.03|5059.53|5058.03|5058.53|5057.03|306
1716829500000|2024-05-27 17:05:00|5059.03|5057.53|5059.53|5058.03|5059.53|5058.03|5058.53|5057.03|167
1716829800000|2024-05-27 17:10:00|5058.53|5057.03|5059.53|5058.03|5059.53|5058.03|5058.53|5057.03|50
1716830100000|2024-05-27 17:15:00|||||||||3
1716830400000|2024-05-27 17:20:00|5058.53|5057.03|5058.53|5057.03|5058.53|5057.03|5058.53|5057.03|148
1716830700000|2024-05-27 17:25:00|5059.03|5057.53|5059.53|5058.03|5059.53|5058.03|5059.03|5057.53|206
1716831000000|2024-05-27 17:30:00|||||||||218
1716831300000|2024-05-27 17:35:00|5058.53|5057.03|5058.53|5057.03|5058.53|5057.03|5058.53|5057.03|69
1716831600000|2024-05-27 17:40:00|5059.03|5057.53|5059.03|5057.53|5059.53|5058.03|5058.53|5057.03|55
1716831900000|2024-05-27 17:45:00|5058.53|5057.03|5058.53|5057.03|5059.53|5058.03|5058.53|5057.03|21
1716832200000|2024-05-27 17:50:00|||||||||4
1716832500000|2024-05-27 17:55:00|||||||||1
1716832800000|2024-05-27 18:00:00|||||||||14
1716833100000|2024-05-27 18:05:00|5059.53|5058.03|5059.53|5058.03|5059.53|5058.03|5059.53|5058.03|120
1716833400000|2024-05-27 18:10:00|5058.53|5057.03|5059.03|5057.53|5059.03|5057.53|5058.53|5057.03|72
1716833700000|2024-05-27 18:15:00|5059.53|5058.03|5059.53|5058.03|5059.53|5058.03|5059.53|5058.03|25
1716834000000|2024-05-27 18:20:00|||||||||5
1716834300000|2024-05-27 18:25:00|5059.03|5057.53|5059.53|5058.03|5059.53|5058.03|5059.03|5057.53|53
1716834600000|2024-05-27 18:30:00|||||||||3
1716834900000|2024-05-27 18:35:00|5058.53|5057.03|5059.03|5057.53|5059.03|5057.53|5058.53|5057.03|36
1716835200000|2024-05-27 18:40:00|5058.53|5057.03|5059.03|5057.53|5059.03|5057.53|5058.53|5057.03|6
1716835500000|2024-05-27 18:45:00|5058.53|5057.03|5059.03|5057.53|5059.03|5057.53|5058.53|5057.03|20
1716835800000|2024-05-27 18:50:00|5058.53|5057.03|5058.53|5057.03|5059.03|5057.53|5058.53|5057.03|259
1716836100000|2024-05-27 18:55:00|||||||||15
1716836400000|2024-05-27 19:00:00|5059.03|5057.53|5058.53|5057.03|5059.53|5058.03|5058.53|5057.03|53
1716836700000|2024-05-27 19:05:00|5059.03|5057.53|5058.53|5057.03|5059.03|5057.53|5058.53|5057.03|12
1716837000000|2024-05-27 19:10:00|||||||||4
1716837300000|2024-05-27 19:15:00|||||||||6
1716837600000|2024-05-27 19:20:00|5059.03|5057.53|5059.03|5057.53|5059.03|5057.53|5058.53|5057.03|35
1716837900000|2024-05-27 19:25:00|5058.53|5057.03|5059.53|5058.03|5059.53|5058.03|5058.53|5057.03|3
1716838200000|2024-05-27 19:30:00|5058.53|5057.03|5059.53|5058.03|5059.53|5058.03|5058.53|5057.03|184
1716838500000|2024-05-27 19:35:00|5059.03|5057.53|5058.53|5057.03|5059.53|5058.03|5058.53|5057.03|301
1716838800000|2024-05-27 19:40:00|5059.53|5058.03|5059.03|5057.53|5059.53|5058.03|5058.53|5057.03|153
1716839100000|2024-05-27 19:45:00|5058.53|5057.03|5058.53|5057.03|5058.53|5057.03|5058.53|5057.03|96
1716839400000|2024-05-27 19:50:00|||||||||59
1716839700000|2024-05-27 19:55:00|5059.53|5058.03|5058.53|5057.03|5059.53|5058.03|5058.53|5057.03|697
1716840000000|2024-05-27 20:00:00|5059.28|5056.28|5059.28|5056.28|5059.28|5056.28|5059.28|5056.28|44
1716841800000|2024-05-27 20:30:00|5059.08|5056.08|5059.08|5056.08|5059.08|5056.08|5059.08|5056.08|0
1716843000000|2024-05-27 20:50:00|5058.98|5055.98|5059.18|5056.18|5059.18|5056.18|5058.98|5055.98|0
1716843300000|2024-05-27 20:55:00|5059.38|5056.38|5059.68|5056.68|5059.68|5056.68|5059.38|5056.38|0
1716847200000|2024-05-27 22:00:00|5060.78|5057.78|5057.68|5054.68|5061.48|5058.48|5057.58|5054.58|0
1716847500000|2024-05-27 22:05:00|5057.78|5054.78|5057.58|5054.58|5057.78|5054.78|5057.18|5054.18|0
1716847800000|2024-05-27 22:10:00|5057.38|5054.38|5056.88|5053.88|5057.38|5054.38|5056.68|5053.68|0
1716848100000|2024-05-27 22:15:00|5056.68|5053.68|5056.38|5053.38|5056.88|5053.88|5056.18|5053.18|0
1716848400000|2024-05-27 22:20:00|5055.88|5052.88|5054.98|5051.98|5056.08|5053.08|5054.98|5051.98|0
1716848700000|2024-05-27 22:25:00|5055.18|5052.18|5054.78|5051.78|5055.18|5052.18|5054.28|5051.28|0
1716849000000|2024-05-27 22:30:00|5054.48|5051.48|5054.28|5051.28|5055.08|5052.08|5053.98|5050.98|0
1716849300000|2024-05-27 22:35:00|5053.98|5050.98|5053.08|5050.08|5054.48|5051.48|5052.38|5049.38|0
1716849600000|2024-05-27 22:40:00|5052.88|5049.88|5053.98|5050.98|5053.98|5050.98|5052.88|5049.88|0
1716849900000|2024-05-27 22:45:00|5054.18|5051.18|5054.98|5051.98|5055.18|5052.18|5053.78|5050.78|0
1716850200000|2024-05-27 22:50:00|5054.78|5051.78|5055.68|5052.68|5055.88|5052.88|5054.78|5051.78|0
1716850500000|2024-05-27 22:55:00|5055.58|5052.58|5055.88|5052.88|5056.18|5053.18|5055.48|5052.48|0
1716850800000|2024-05-27 23:00:00|5055.68|5052.68|5054.98|5051.98|5055.88|5052.88|5054.98|5051.98|0
1716851100000|2024-05-27 23:05:00|5055.18|5052.18|5055.88|5052.88|5055.88|5052.88|5054.58|5051.58|0
1716851400000|2024-05-27 23:10:00|5055.68|5052.68|5055.48|5052.48|5055.68|5052.68|5054.98|5051.98|0
1716851700000|2024-05-27 23:15:00|5055.18|5052.18|5055.68|5052.68|5055.68|5052.68|5055.18|5052.18|0
1716852000000|2024-05-27 23:20:00|5055.48|5052.48|5055.18|5052.18|5055.68|5052.68|5055.18|5052.18|0
1716852300000|2024-05-27 23:25:00|5054.98|5051.98|5055.18|5052.18|5055.18|5052.18|5054.48|5051.48|0
1716852600000|2024-05-27 23:30:00|5054.98|5051.98|5054.98|5051.98|5055.18|5052.18|5054.48|5051.48|0
1716852900000|2024-05-27 23:35:00|5055.08|5052.08|5054.78|5051.78|5055.18|5052.18|5054.78|5051.78|0
1716853200000|2024-05-27 23:40:00|5054.48|5051.48|5054.78|5051.78|5054.98|5051.98|5054.48|5051.48|0
1716853500000|2024-05-27 23:45:00|5054.48|5051.48|5054.28|5051.28|5054.58|5051.58|5053.98|5050.98|0
1716853800000|2024-05-27 23:50:00|5054.48|5051.48|5053.58|5050.58|5054.48|5051.48|5053.28|5050.28|0
1716854100000|2024-05-27 23:55:00|5053.28|5050.28|5053.08|5050.08|5053.98|5050.98|5052.68|5049.68|0
1716854400000|2024-05-28 00:00:00|5052.98|5049.98|5053.08|5050.08|5053.08|5050.08|5051.18|5048.18|0
1716854700000|2024-05-28 00:05:00|5053.28|5050.28|5052.08|5049.08|5053.78|5050.78|5052.08|5049.08|0
1716855000000|2024-05-28 00:10:00|5052.28|5049.28|5054.18|5051.18|5054.18|5051.18|5050.98|5047.98|0
1716855300000|2024-05-28 00:15:00|5054.28|5051.28|5055.78|5053.78|5058.78|5056.78|5054.18|5051.18|785
1716855600000|2024-05-28 00:20:00|5056.78|5054.78|5054.78|5052.78|5056.78|5054.78|5054.78|5052.78|69
1716855900000|2024-05-28 00:25:00|5053.78|5051.78|5053.78|5051.78|5054.78|5052.78|5053.78|5051.78|62
1716856200000|2024-05-28 00:30:00|5052.78|5050.78|5052.78|5050.78|5052.78|5050.78|5052.78|5050.78|42
1716856500000|2024-05-28 00:35:00|5053.28|5051.28|5053.78|5051.78|5054.28|5052.28|5053.28|5051.28|61
1716856800000|2024-05-28 00:40:00|5054.28|5052.28|5054.78|5052.78|5054.78|5052.78|5054.28|5052.28|10
1716857100000|2024-05-28 00:45:00|5053.78|5051.78|5052.78|5050.78|5053.78|5051.78|5052.78|5050.78|180
1716857400000|2024-05-28 00:50:00|5053.78|5051.78|5052.78|5050.78|5053.78|5051.78|5052.78|5050.78|86
1716857700000|2024-05-28 00:55:00|5053.28|5051.28|5052.78|5050.78|5053.78|5051.78|5052.78|5050.78|114
1716858000000|2024-05-28 01:00:00|5053.78|5051.78|5053.78|5051.78|5053.78|5051.78|5052.78|5050.78|150
1716858300000|2024-05-28 01:05:00|5054.78|5052.78|5054.78|5052.78|5054.78|5052.78|5054.78|5052.78|42
1716858600000|2024-05-28 01:10:00|5053.78|5051.78|5053.78|5051.78|5053.78|5051.78|5053.78|5051.78|144
1716858900000|2024-05-28 01:15:00|5052.78|5050.78|5053.78|5051.78|5053.78|5051.78|5052.78|5050.78|75
1716859200000|2024-05-28 01:20:00|5052.78|5050.78|5053.78|5051.78|5053.78|5051.78|5052.78|5050.78|77
1716859500000|2024-05-28 01:25:00|||||||||14
1716859800000|2024-05-28 01:30:00|5054.78|5052.78|5056.78|5054.78|5056.78|5054.78|5054.78|5052.78|124
1716860100000|2024-05-28 01:35:00|5055.78|5053.78|5054.78|5052.78|5055.78|5053.78|5054.78|5052.78|155
1716860400000|2024-05-28 01:40:00|5055.78|5053.78|5054.78|5052.78|5055.78|5053.78|5053.78|5051.78|52
1716860700000|2024-05-28 01:45:00|5055.78|5053.78|5055.78|5053.78|5055.78|5053.78|5054.78|5052.78|90
1716861000000|2024-05-28 01:50:00|5054.78|5052.78|5055.78|5053.78|5055.78|5053.78|5054.78|5052.78|18
1716861300000|2024-05-28 01:55:00|||||||||12
1716861600000|2024-05-28 02:00:00|5056.78|5054.78|5056.78|5054.78|5056.78|5054.78|5056.78|5054.78|102
1716861900000|2024-05-28 02:05:00|5055.78|5053.78|5057.78|5055.78|5057.78|5055.78|5055.78|5053.78|270
1716862200000|2024-05-28 02:10:00|5058.78|5056.78|5058.78|5056.78|5058.78|5056.78|5057.78|5055.78|246
1716862500000|2024-05-28 02:15:00|||||||||10
1716862800000|2024-05-28 02:20:00|5059.78|5057.78|5059.78|5057.78|5059.78|5057.78|5059.78|5057.78|70
1716863100000|2024-05-28 02:25:00|5058.78|5056.78|5058.78|5056.78|5058.78|5056.78|5058.78|5056.78|108
1716863400000|2024-05-28 02:30:00|5059.78|5057.78|5059.78|5057.78|5059.78|5057.78|5059.78|5057.78|74
1716863700000|2024-05-28 02:35:00|||||||||11
1716864000000|2024-05-28 02:40:00|||||||||20
1716864300000|2024-05-28 02:45:00|||||||||19
1716864600000|2024-05-28 02:50:00|||||||||20
1716864900000|2024-05-28 02:55:00|5060.78|5058.78|5060.78|5058.78|5060.78|5058.78|5060.78|5058.78|124
1716865200000|2024-05-28 03:00:00|5059.78|5057.78|5059.78|5057.78|5059.78|5057.78|5059.78|5057.78|211
1716865500000|2024-05-28 03:05:00|5060.78|5058.78|5060.78|5058.78|5060.78|5058.78|5060.78|5058.78|77
1716865800000|2024-05-28 03:10:00|5061.78|5059.78|5061.78|5059.78|5061.78|5059.78|5061.78|5059.78|31
1716866100000|2024-05-28 03:15:00|5060.78|5058.78|5060.78|5058.78|5060.78|5058.78|5060.78|5058.78|53
1716866400000|2024-05-28 03:20:00|5061.78|5059.78|5062.78|5060.78|5062.78|5060.78|5061.78|5059.78|314
1716866700000|2024-05-28 03:25:00|5063.78|5061.78|5063.78|5061.78|5063.78|5061.78|5063.78|5061.78|1065
1716867000000|2024-05-28 03:30:00|5064.78|5062.78|5064.78|5062.78|5064.78|5062.78|5064.78|5062.78|77
1716867300000|2024-05-28 03:35:00|||||||||41
1716867600000|2024-05-28 03:40:00|||||||||70
1716867900000|2024-05-28 03:45:00|5063.78|5061.78|5063.78|5061.78|5064.78|5062.78|5063.78|5061.78|148
1716868200000|2024-05-28 03:50:00|||||||||7
1716868500000|2024-05-28 03:55:00|||||||||9
1716868800000|2024-05-28 04:00:00|||||||||9
1716869100000|2024-05-28 04:05:00|||||||||1
1716869400000|2024-05-28 04:10:00|||||||||7
1716869700000|2024-05-28 04:15:00|||||||||51
1716870000000|2024-05-28 04:20:00|||||||||2
1716870300000|2024-05-28 04:25:00|5062.78|5060.78|5063.78|5061.78|5063.78|5061.78|5062.78|5060.78|135
1716870600000|2024-05-28 04:30:00|5064.78|5062.78|5064.78|5062.78|5065.78|5063.78|5064.78|5062.78|93
1716870900000|2024-05-28 04:35:00|||||||||22
1716871200000|2024-05-28 04:40:00|5063.78|5061.78|5063.78|5061.78|5064.78|5062.78|5063.78|5061.78|53
1716871500000|2024-05-28 04:45:00|5062.78|5060.78|5060.78|5058.78|5062.78|5060.78|5060.78|5058.78|295
1716871800000|2024-05-28 04:50:00|||||||||31
1716872100000|2024-05-28 04:55:00|5059.78|5057.78|5059.78|5057.78|5059.78|5057.78|5059.78|5057.78|171
1716872400000|2024-05-28 05:00:00|5060.78|5058.78|5060.78|5058.78|5060.78|5058.78|5060.78|5058.78|90
1716872700000|2024-05-28 05:05:00|||||||||32
1716873000000|2024-05-28 05:10:00|5061.78|5059.78|5060.78|5058.78|5061.78|5059.78|5059.78|5057.78|197
1716873300000|2024-05-28 05:15:00|5059.78|5057.78|5059.78|5057.78|5060.78|5058.78|5059.78|5057.78|66
1716873600000|2024-05-28 05:20:00|5060.78|5058.78|5060.78|5058.78|5060.78|5058.78|5060.78|5058.78|82
1716873900000|2024-05-28 05:25:00|5059.78|5057.78|5059.78|5057.78|5059.78|5057.78|5059.78|5057.78|41
1716874200000|2024-05-28 05:30:00|5058.78|5056.78|5058.78|5056.78|5058.78|5056.78|5058.78|5056.78|223
1716874500000|2024-05-28 05:35:00|5057.78|5055.78|5058.78|5056.78|5058.78|5056.78|5057.78|5055.78|57
1716874800000|2024-05-28 05:40:00|5059.28|5057.28|5058.78|5056.78|5059.28|5057.28|5058.78|5056.78|105
1716875100000|2024-05-28 05:45:00|5059.28|5057.28|5058.78|5056.78|5059.78|5057.78|5058.78|5056.78|107
1716875400000|2024-05-28 05:50:00|5059.78|5057.78|5061.78|5059.78|5061.78|5059.78|5059.78|5057.78|141
1716875700000|2024-05-28 05:55:00|5061.28|5059.28|5059.78|5057.78|5061.78|5059.78|5059.78|5057.78|123
1716876000000|2024-05-28 06:00:00|5059.53|5058.03|5056.53|5055.03|5059.53|5058.03|5053.53|5052.03|1566
1716876300000|2024-05-28 06:05:00|5055.53|5054.03|5053.53|5052.03|5056.53|5055.03|5053.53|5052.03|1041
1716876600000|2024-05-28 06:10:00|5052.53|5051.03|5056.53|5055.03|5056.53|5055.03|5052.53|5051.03|278
1716876900000|2024-05-28 06:15:00|5055.53|5054.03|5055.53|5054.03|5055.53|5054.03|5055.53|5054.03|393
1716877200000|2024-05-28 06:20:00|5054.53|5053.03|5058.53|5057.03|5058.53|5057.03|5054.53|5053.03|1524
1716877500000|2024-05-28 06:25:00|5057.53|5056.03|5054.53|5053.03|5057.53|5056.03|5054.53|5053.03|497
1716877800000|2024-05-28 06:30:00|5055.53|5054.03|5055.53|5054.03|5055.53|5054.03|5053.53|5052.03|720
1716878100000|2024-05-28 06:35:00|5056.53|5055.03|5058.53|5057.03|5058.53|5057.03|5056.53|5055.03|576
1716878400000|2024-05-28 06:40:00|5059.03|5057.53|5059.53|5058.03|5059.53|5058.03|5058.53|5057.03|815
1716878700000|2024-05-28 06:45:00|5060.53|5059.03|5063.53|5062.03|5063.53|5062.03|5059.53|5058.03|2019
1716879000000|2024-05-28 06:50:00|5063.03|5061.53|5064.53|5063.03|5064.53|5063.03|5062.53|5061.03|577
1716879300000|2024-05-28 06:55:00|5064.03|5062.53|5064.53|5063.03|5067.53|5066.03|5062.53|5061.03|3716
1716879600000|2024-05-28 07:00:00|5065.53|5064.03|5071.53|5070.03|5072.53|5071.03|5064.53|5063.03|9062
1716879900000|2024-05-28 07:05:00|5070.53|5069.03|5068.53|5067.03|5071.53|5070.03|5066.53|5065.03|4578
1716880200000|2024-05-28 07:10:00|5069.53|5068.03|5063.53|5062.03|5071.53|5070.03|5063.53|5062.03|3445
1716880500000|2024-05-28 07:15:00|5062.53|5061.03|5062.53|5061.03|5064.53|5063.03|5060.53|5059.03|3370
1716880800000|2024-05-28 07:20:00|5062.03|5060.53|5065.53|5064.03|5065.53|5064.03|5060.53|5059.03|2419
1716881100000|2024-05-28 07:25:00|5066.53|5065.03|5064.53|5063.03|5066.53|5065.03|5062.53|5061.03|2551
1716881400000|2024-05-28 07:30:00|5063.53|5062.03|5062.53|5061.03|5065.53|5064.03|5062.53|5061.03|1687
1716881700000|2024-05-28 07:35:00|5061.53|5060.03|5064.53|5063.03|5067.53|5066.03|5061.53|5060.03|3635
1716882000000|2024-05-28 07:40:00|5064.61|5063.11|5064.61|5063.11|5065.61|5064.11|5062.61|5061.11|1409
1716882300000|2024-05-28 07:45:00|5065.61|5064.11|5064.61|5063.11|5065.61|5064.11|5063.61|5062.11|1864
1716882600000|2024-05-28 07:50:00|5063.61|5062.11|5062.61|5061.11|5065.61|5064.11|5062.61|5061.11|945
1716882900000|2024-05-28 07:55:00|5061.61|5060.11|5062.61|5061.11|5064.61|5063.11|5061.61|5060.11|1953
1716883200000|2024-05-28 08:00:00|5063.61|5062.11|5067.61|5066.11|5067.61|5066.11|5063.61|5062.11|2266
1716883500000|2024-05-28 08:05:00|5066.61|5065.11|5064.61|5063.11|5067.61|5066.11|5064.61|5063.11|3382
1716883800000|2024-05-28 08:10:00|5065.61|5064.11|5065.61|5064.11|5066.61|5065.11|5065.61|5064.11|5817
1716884100000|2024-05-28 08:15:00|5066.61|5065.11|5064.61|5063.11|5068.61|5067.11|5063.61|5062.11|3744
1716884400000|2024-05-28 08:20:00|5063.61|5062.11|5066.61|5065.11|5066.61|5065.11|5063.61|5062.11|2231
1716884700000|2024-05-28 08:25:00|5067.61|5066.11|5067.61|5066.11|5069.61|5068.11|5066.61|5065.11|1785
1716885000000|2024-05-28 08:30:00|5068.61|5067.11|5069.61|5068.11|5069.61|5068.11|5067.61|5066.11|2395
1716885300000|2024-05-28 08:35:00|5068.61|5067.11|5069.61|5068.11|5070.61|5069.11|5067.61|5066.11|1936
1716885600000|2024-05-28 08:40:00|5070.61|5069.11|5069.61|5068.11|5072.61|5071.11|5069.61|5068.11|1322
1716885900000|2024-05-28 08:45:00|5068.61|5067.11|5070.61|5069.11|5070.61|5069.11|5068.61|5067.11|790
1716886200000|2024-05-28 08:50:00|5069.61|5068.11|5067.61|5066.11|5070.61|5069.11|5067.61|5066.11|1193
1716886500000|2024-05-28 08:55:00|5067.11|5065.61|5068.61|5067.11|5069.61|5068.11|5067.11|5065.61|1338
1716886800000|2024-05-28 09:00:00|5069.61|5068.11|5068.61|5067.11|5070.61|5069.11|5068.61|5067.11|900
1716887100000|2024-05-28 09:05:00|5067.61|5066.11|5066.61|5065.11|5067.61|5066.11|5065.61|5064.11|4303
1716887400000|2024-05-28 09:10:00|5065.61|5064.11|5064.61|5063.11|5066.61|5065.11|5063.61|5062.11|9023
1716887700000|2024-05-28 09:15:00|5064.11|5062.61|5065.61|5064.11|5066.61|5065.11|5063.61|5062.11|4004
1716888000000|2024-05-28 09:20:00|5066.61|5065.11|5068.61|5067.11|5068.61|5067.11|5065.61|5064.11|3487
1716888300000|2024-05-28 09:25:00|5069.11|5067.61|5064.61|5063.11|5069.11|5067.61|5064.61|5063.11|1741
1716888600000|2024-05-28 09:30:00|5065.61|5064.11|5062.61|5061.11|5065.61|5064.11|5062.61|5061.11|2073
1716888900000|2024-05-28 09:35:00|5063.61|5062.11|5063.61|5062.11|5063.61|5062.11|5062.61|5061.11|1318
1716889200000|2024-05-28 09:40:00|5064.61|5063.11|5064.61|5063.11|5065.61|5064.11|5063.61|5062.11|2572
1716889500000|2024-05-28 09:45:00|5065.61|5064.11|5064.61|5063.11|5065.61|5064.11|5064.61|5063.11|1467
1716889800000|2024-05-28 09:50:00|5063.61|5062.11|5063.61|5062.11|5064.61|5063.11|5063.61|5062.11|913
1716890100000|2024-05-28 09:55:00|5062.61|5061.11|5061.61|5060.11|5063.61|5062.11|5061.61|5060.11|4546
1716890400000|2024-05-28 10:00:00|5062.61|5061.11|5061.61|5060.11|5062.61|5061.11|5060.61|5059.11|3383
1716890700000|2024-05-28 10:05:00|5060.61|5059.11|5060.61|5059.11|5061.61|5060.11|5059.61|5058.11|4283
1716891000000|2024-05-28 10:10:00|5061.61|5060.11|5059.61|5058.11|5061.61|5060.11|5059.61|5058.11|2378
1716891300000|2024-05-28 10:15:00|5060.61|5059.11|5057.61|5056.11|5060.61|5059.11|5056.61|5055.11|4109
1716891600000|2024-05-28 10:20:00|5056.61|5055.11|5051.61|5050.11|5056.61|5055.11|5049.61|5048.11|6677
1716891900000|2024-05-28 10:25:00|5050.61|5049.11|5046.61|5045.11|5051.61|5050.11|5046.61|5045.11|7082
1716892200000|2024-05-28 10:30:00|5045.61|5044.11|5050.61|5049.11|5050.61|5049.11|5045.61|5044.11|7813
1716892500000|2024-05-28 10:35:00|5051.61|5050.11|5051.61|5050.11|5052.61|5051.11|5049.61|5048.11|5346
1716892800000|2024-05-28 10:40:00|5052.61|5051.11|5052.61|5051.11|5053.61|5052.11|5052.61|5051.11|1539
1716893100000|2024-05-28 10:45:00|5051.61|5050.11|5049.61|5048.11|5051.61|5050.11|5049.61|5048.11|1771
1716893400000|2024-05-28 10:50:00|5048.61|5047.11|5050.61|5049.11|5052.61|5051.11|5048.61|5047.11|871
1716893700000|2024-05-28 10:55:00|5050.11|5048.61|5050.61|5049.11|5050.61|5049.11|5049.61|5048.11|1244
1716894000000|2024-05-28 11:00:00|5051.61|5050.11|5050.61|5049.11|5051.61|5050.11|5049.61|5048.11|1412
1716894300000|2024-05-28 11:05:00|5051.61|5050.11|5050.61|5049.11|5051.61|5050.11|5049.61|5048.11|507
1716894600000|2024-05-28 11:10:00|5049.61|5048.11|5052.61|5051.11|5052.61|5051.11|5048.61|5047.11|1744
1716894900000|2024-05-28 11:15:00|5053.61|5052.11|5053.61|5052.11|5053.61|5052.11|5052.61|5051.11|921
1716895200000|2024-05-28 11:20:00|5052.61|5051.11|5050.61|5049.11|5052.61|5051.11|5049.61|5048.11|1232
1716895500000|2024-05-28 11:25:00|5051.61|5050.11|5051.61|5050.11|5052.61|5051.11|5051.61|5050.11|1567
1716895800000|2024-05-28 11:30:00|5052.61|5051.11|5051.61|5050.11|5052.61|5051.11|5049.61|5048.11|873
1716896100000|2024-05-28 11:35:00|5050.61|5049.11|5048.61|5047.11|5050.61|5049.11|5048.61|5047.11|954
1716896400000|2024-05-28 11:40:00|5048.81|5047.31|5046.81|5045.31|5049.81|5048.31|5046.81|5045.31|892
1716896700000|2024-05-28 11:45:00|5045.81|5044.31|5047.81|5046.31|5047.81|5046.31|5044.81|5043.31|2313
1716897000000|2024-05-28 11:50:00|5048.81|5047.31|5047.81|5046.31|5048.81|5047.31|5047.81|5046.31|1297
1716897300000|2024-05-28 11:55:00|5048.81|5047.31|5048.81|5047.31|5048.81|5047.31|5047.81|5046.31|466
1716897600000|2024-05-28 12:00:00|5048.31|5046.81|5046.81|5045.31|5049.81|5048.31|5045.81|5044.31|1821
1716897900000|2024-05-28 12:05:00|5047.81|5046.31|5048.81|5047.31|5049.81|5048.31|5046.81|5045.31|2274
1716898200000|2024-05-28 12:10:00|5047.81|5046.31|5046.81|5045.31|5048.81|5047.31|5046.81|5045.31|714
1716898500000|2024-05-28 12:15:00|5045.81|5044.31|5044.81|5043.31|5046.81|5045.31|5043.81|5042.31|5637
1716898800000|2024-05-28 12:20:00|5045.81|5044.31|5044.81|5043.31|5045.81|5044.31|5043.81|5042.31|1831
1716899100000|2024-05-28 12:25:00|5043.81|5042.31|5043.81|5042.31|5045.81|5044.31|5043.81|5042.31|2451
1716899400000|2024-05-28 12:30:00|5042.81|5041.31|5041.81|5040.31|5042.81|5041.31|5040.81|5039.31|3573
1716899700000|2024-05-28 12:35:00|5040.81|5039.31|5041.81|5040.31|5042.81|5041.31|5040.81|5039.31|5288
1716900000000|2024-05-28 12:40:00|5040.81|5039.31|5038.81|5037.31|5041.81|5040.31|5038.81|5037.31|9088
1716900300000|2024-05-28 12:45:00|5037.81|5036.31|5038.81|5037.31|5038.81|5037.31|5034.81|5033.31|8585
1716900600000|2024-05-28 12:50:00|5039.81|5038.31|5038.81|5037.31|5040.81|5039.31|5037.81|5036.31|2987
1716900900000|2024-05-28 12:55:00|5037.81|5036.31|5038.81|5037.31|5039.81|5038.31|5037.81|5036.31|1669
1716901200000|2024-05-28 13:00:00|5037.81|5036.31|5036.81|5035.31|5039.81|5038.31|5035.81|5034.31|5351
1716901500000|2024-05-28 13:05:00|5037.81|5036.31|5040.81|5039.31|5042.81|5041.31|5036.81|5035.31|2379
1716901800000|2024-05-28 13:10:00|5039.81|5038.31|5041.81|5040.31|5042.81|5041.31|5038.81|5037.31|3745
1716902100000|2024-05-28 13:15:00|5040.81|5039.31|5034.81|5033.31|5040.81|5039.31|5034.81|5033.31|8597
1716902400000|2024-05-28 13:20:00|5035.81|5034.31|5037.81|5036.31|5037.81|5036.31|5034.81|5033.31|1506
1716902700000|2024-05-28 13:25:00|5038.31|5036.81|5038.81|5037.31|5039.81|5038.31|5036.81|5035.31|3820
1716903000000|2024-05-28 13:30:00|5037.81|5036.31|5035.81|5034.31|5038.81|5037.31|5035.81|5034.31|3474
1716903300000|2024-05-28 13:35:00|5034.81|5033.31|5029.81|5028.31|5034.81|5033.31|5026.81|5025.31|8779
1716903600000|2024-05-28 13:40:00|5030.81|5029.31|5032.81|5031.31|5034.81|5033.31|5029.81|5028.31|5247
1716903900000|2024-05-28 13:45:00|5032.31|5030.81|5030.81|5029.31|5032.81|5031.31|5029.81|5028.31|5739
1716904200000|2024-05-28 13:50:00|5029.81|5028.31|5029.81|5028.31|5031.81|5030.31|5027.81|5026.31|5317
1716904500000|2024-05-28 13:55:00|5028.81|5027.31|5025.81|5024.31|5029.81|5028.31|5024.81|5023.31|5615
1716904800000|2024-05-28 14:00:00|5024.31|5022.81|5022.81|5021.31|5024.81|5023.31|5019.81|5018.31|13858
1716905100000|2024-05-28 14:05:00|5021.81|5020.31|5022.81|5021.31|5022.81|5021.31|5018.81|5017.31|7651
1716905400000|2024-05-28 14:10:00|5023.34|5021.84|5017.34|5015.84|5024.34|5022.84|5017.34|5015.84|12089
1716905700000|2024-05-28 14:15:00|5018.34|5016.84|5019.34|5017.84|5020.34|5018.84|5017.34|5015.84|5803
1716906000000|2024-05-28 14:20:00|5018.34|5016.84|5019.34|5017.84|5021.34|5019.84|5016.34|5014.84|6553
1716906300000|2024-05-28 14:25:00|5018.34|5016.84|5018.34|5016.84|5020.34|5018.84|5018.34|5016.84|6563
1716906600000|2024-05-28 14:30:00|5017.34|5015.84|5020.34|5018.84|5023.34|5021.84|5016.34|5014.84|9020
1716906900000|2024-05-28 14:35:00|5019.34|5017.84|5016.34|5014.84|5020.34|5018.84|5015.34|5013.84|9810
1716907200000|2024-05-28 14:40:00|5015.34|5013.84|5023.34|5021.84|5023.34|5021.84|5015.34|5013.84|4847
1716907500000|2024-05-28 14:45:00|5022.34|5020.84|5028.34|5026.84|5028.34|5026.84|5022.34|5020.84|5165
1716907800000|2024-05-28 14:50:00|5027.34|5025.84|5022.34|5020.84|5030.34|5028.84|5022.34|5020.84|6893
1716908100000|2024-05-28 14:55:00|5023.34|5021.84|5025.34|5023.84|5025.34|5023.84|5022.34|5020.84|2951
1716908400000|2024-05-28 15:00:00|5024.34|5022.84|5022.34|5020.84|5025.34|5023.84|5021.34|5019.84|5591
1716908700000|2024-05-28 15:05:00|5023.34|5021.84|5023.34|5021.84|5023.34|5021.84|5020.34|5018.84|6479
1716909000000|2024-05-28 15:10:00|5024.34|5022.84|5028.34|5026.84|5029.34|5027.84|5024.34|5022.84|7918
1716909300000|2024-05-28 15:15:00|5027.84|5026.34|5029.34|5027.84|5029.34|5027.84|5027.34|5025.84|7427
1716909600000|2024-05-28 15:20:00|5030.34|5028.84|5030.34|5028.84|5030.34|5028.84|5029.34|5027.84|8939
1716909900000|2024-05-28 15:25:00|5029.34|5027.84|5030.34|5028.84|5030.34|5028.84|5029.34|5027.84|13171
1716910200000|2024-05-28 15:30:00|5031.34|5029.84|5029.34|5027.84|5031.34|5029.84|5028.34|5026.84|28968
1716910500000|2024-05-28 15:35:00|5030.34|5028.84|5029.34|5027.84|5030.34|5028.84|5028.34|5026.84|16695
1716910800000|2024-05-28 15:40:00|5030.34|5028.84|5031.34|5029.84|5031.34|5029.84|5029.34|5027.84|8472
1716911100000|2024-05-28 15:45:00|5032.34|5030.84|5032.34|5030.84|5032.34|5030.84|5031.34|5029.84|6015
1716911400000|2024-05-28 15:50:00|5031.34|5029.84|5031.34|5029.84|5031.34|5029.84|5031.34|5029.84|4125
1716911700000|2024-05-28 15:55:00|5030.34|5028.84|5031.34|5029.84|5032.34|5030.84|5030.34|5028.84|3017
1716912000000|2024-05-28 16:00:00|5030.34|5028.84|5031.34|5029.84|5032.34|5030.84|5030.34|5028.84|7169
1716912300000|2024-05-28 16:05:00|5030.34|5028.84|5031.34|5029.84|5031.34|5029.84|5030.34|5028.84|4316
1716912600000|2024-05-28 16:10:00|5032.34|5030.84|5035.34|5033.84|5036.34|5034.84|5031.34|5029.84|2317
1716912900000|2024-05-28 16:15:00|5034.34|5032.84|5031.34|5029.84|5034.34|5032.84|5031.34|5029.84|1696
1716913200000|2024-05-28 16:20:00|5032.34|5030.84|5032.34|5030.84|5033.34|5031.84|5031.34|5029.84|1021
1716913500000|2024-05-28 16:25:00|5033.34|5031.84|5032.34|5030.84|5033.34|5031.84|5031.34|5029.84|570
1716913800000|2024-05-28 16:30:00|5033.34|5031.84|5034.34|5032.84|5034.34|5032.84|5032.34|5030.84|998
1716914100000|2024-05-28 16:35:00|5035.34|5033.84|5036.34|5034.84|5036.34|5034.84|5034.34|5032.84|1651
1716914400000|2024-05-28 16:40:00|5035.84|5034.34|5036.34|5034.84|5036.34|5034.84|5035.34|5033.84|1413
1716914700000|2024-05-28 16:45:00|5037.34|5035.84|5034.34|5032.84|5037.34|5035.84|5033.34|5031.84|1207
1716915000000|2024-05-28 16:50:00|5033.34|5031.84|5034.34|5032.84|5034.34|5032.84|5033.34|5031.84|862
1716915300000|2024-05-28 16:55:00|5033.34|5031.84|5030.34|5028.84|5033.34|5031.84|5029.34|5027.84|1297
1716915600000|2024-05-28 17:00:00|5030.84|5029.34|5027.34|5025.84|5031.34|5029.84|5027.34|5025.84|2147
1716915900000|2024-05-28 17:05:00|5027.84|5026.34|5030.34|5028.84|5030.34|5028.84|5026.34|5024.84|822
1716916200000|2024-05-28 17:10:00|5031.34|5029.84|5030.34|5028.84|5031.34|5029.84|5029.34|5027.84|553
1716916500000|2024-05-28 17:15:00|5031.34|5029.84|5031.34|5029.84|5031.34|5029.84|5029.34|5027.84|106
1716916800000|2024-05-28 17:20:00|5030.34|5028.84|5030.34|5028.84|5031.34|5029.84|5029.34|5027.84|1227
1716917100000|2024-05-28 17:25:00|5029.84|5028.34|5029.34|5027.84|5030.34|5028.84|5029.34|5027.84|437
1716917400000|2024-05-28 17:30:00|5028.34|5026.84|5031.34|5029.84|5031.34|5029.84|5028.34|5026.84|913
1716917700000|2024-05-28 17:35:00|5030.34|5028.84|5031.34|5029.84|5032.34|5030.84|5030.34|5028.84|399
1716918000000|2024-05-28 17:40:00|5032.34|5030.84|5032.34|5030.84|5032.34|5030.84|5031.34|5029.84|1443
1716918300000|2024-05-28 17:45:00|5031.34|5029.84|5028.34|5026.84|5031.34|5029.84|5028.34|5026.84|1509
1716918600000|2024-05-28 17:50:00|5027.34|5025.84|5026.34|5024.84|5029.34|5027.84|5024.34|5022.84|1945
1716918900000|2024-05-28 17:55:00|5025.34|5023.84|5027.34|5025.84|5028.34|5026.84|5025.34|5023.84|1868
1716919200000|2024-05-28 18:00:00|5026.34|5024.84|5029.34|5027.84|5029.34|5027.84|5026.34|5024.84|862
1716919500000|2024-05-28 18:05:00|5028.84|5027.34|5029.34|5027.84|5030.34|5028.84|5028.34|5026.84|298
1716919800000|2024-05-28 18:10:00|5030.34|5028.84|5029.34|5027.84|5031.34|5029.84|5028.34|5026.84|413
1716920100000|2024-05-28 18:15:00|5030.34|5028.84|5028.34|5026.84|5030.34|5028.84|5027.34|5025.84|386
1716920400000|2024-05-28 18:20:00|5027.84|5026.34|5025.34|5023.84|5028.34|5026.84|5025.34|5023.84|1319
1716920700000|2024-05-28 18:25:00|5026.34|5024.84|5024.34|5022.84|5026.34|5024.84|5023.34|5021.84|653
1716921000000|2024-05-28 18:30:00|5023.34|5021.84|5020.34|5018.84|5024.34|5022.84|5020.34|5018.84|931
1716921300000|2024-05-28 18:35:00|5019.84|5018.34|5018.34|5016.84|5020.34|5018.84|5017.34|5015.84|1027
1716921600000|2024-05-28 18:40:00|5018.84|5017.34|5019.34|5017.84|5021.34|5019.84|5018.84|5017.34|907
1716921900000|2024-05-28 18:45:00|5020.34|5018.84|5019.34|5017.84|5020.34|5018.84|5018.34|5016.84|1161
1716922200000|2024-05-28 18:50:00|5018.34|5016.84|5019.34|5017.84|5019.34|5017.84|5017.34|5015.84|892
1716922500000|2024-05-28 18:55:00|5020.34|5018.84|5024.34|5022.84|5024.34|5022.84|5020.34|5018.84|927
1716922800000|2024-05-28 19:00:00|5023.84|5022.34|5024.34|5022.84|5025.34|5023.84|5023.34|5021.84|1487
1716923100000|2024-05-28 19:05:00|5025.34|5023.84|5027.34|5025.84|5027.34|5025.84|5024.34|5022.84|1046
1716923400000|2024-05-28 19:10:00|5026.34|5024.84|5025.34|5023.84|5027.34|5025.84|5024.34|5022.84|636
1716923700000|2024-05-28 19:15:00|5024.34|5022.84|5026.34|5024.84|5026.34|5024.84|5024.34|5022.84|415
1716924000000|2024-05-28 19:20:00|5025.34|5023.84|5027.34|5025.84|5027.34|5025.84|5025.34|5023.84|607
1716924300000|2024-05-28 19:25:00|5028.34|5026.84|5025.34|5023.84|5029.34|5027.84|5025.34|5023.84|798
1716924600000|2024-05-28 19:30:00|5026.34|5024.84|5028.34|5026.84|5029.34|5027.84|5025.34|5023.84|710
1716924900000|2024-05-28 19:35:00|5027.34|5025.84|5028.34|5026.84|5029.34|5027.84|5027.34|5025.84|247
1716925200000|2024-05-28 19:40:00|5027.34|5025.84|5026.34|5024.84|5028.34|5026.84|5026.34|5024.84|366
1716925500000|2024-05-28 19:45:00|5027.34|5025.84|5028.34|5026.84|5029.34|5027.84|5027.34|5025.84|793
1716925800000|2024-05-28 19:50:00|5029.34|5027.84|5030.34|5028.84|5031.34|5029.84|5028.34|5026.84|541
1716926100000|2024-05-28 19:55:00|5031.34|5029.84|5036.34|5034.84|5036.34|5034.84|5031.34|5029.84|3718
1716926400000|2024-05-28 20:00:00|5037.79|5034.79|5037.09|5034.09|5042.29|5039.29|5036.59|5033.59|158
1716926700000|2024-05-28 20:05:00|5036.89|5033.89|5035.89|5032.89|5037.09|5034.09|5035.69|5032.69|0
1716927000000|2024-05-28 20:10:00|5036.19|5033.19|5034.49|5031.49|5036.39|5033.39|5034.49|5031.49|0
1716927300000|2024-05-28 20:15:00|5034.69|5031.69|5036.19|5033.19|5036.59|5033.59|5034.69|5031.69|0
1716927600000|2024-05-28 20:20:00|5036.39|5033.39|5036.59|5033.59|5036.59|5033.59|5035.89|5032.89|0
1716927900000|2024-05-28 20:25:00|5036.19|5033.19|5036.59|5033.59|5036.59|5033.59|5035.89|5032.89|0
1716928200000|2024-05-28 20:30:00|5036.89|5033.89|5036.59|5033.59|5037.09|5034.09|5036.59|5033.59|0
1716928500000|2024-05-28 20:35:00|5036.39|5033.39|5036.19|5033.19|5036.39|5033.39|5036.19|5033.19|0
1716928800000|2024-05-28 20:40:00|5035.89|5032.89|5036.39|5033.39|5036.39|5033.39|5035.69|5032.69|0
1716929100000|2024-05-28 20:45:00|5036.19|5033.19|5036.39|5033.39|5036.89|5033.89|5036.19|5033.19|0
1716929400000|2024-05-28 20:50:00|5036.19|5033.19|5035.89|5032.89|5036.19|5033.19|5035.89|5032.89|0
1716929700000|2024-05-28 20:55:00|5035.99|5032.99|5036.09|5033.09|5036.39|5033.39|5035.69|5032.69|0
1716930000000|2024-05-28 21:00:00|5036.29|5033.29|5036.09|5033.09|5036.59|5033.59|5036.09|5033.09|0
1716930300000|2024-05-28 21:05:00|5035.99|5032.99|5035.39|5032.39|5035.99|5032.99|5035.29|5032.29|0
1716930600000|2024-05-28 21:10:00|5035.29|5032.29|5035.19|5032.19|5035.49|5032.49|5034.89|5031.89|0
1716930900000|2024-05-28 21:15:00|5035.49|5032.49|5036.39|5033.39|5036.39|5033.39|5035.39|5032.39|0
1716931200000|2024-05-28 21:20:00|5036.29|5033.29|5036.39|5033.39|5036.39|5033.39|5036.29|5033.29|0
1716931500000|2024-05-28 21:25:00|5036.29|5033.29|5035.99|5032.99|5036.39|5033.39|5035.99|5032.99|0
1716931800000|2024-05-28 21:30:00|5036.09|5033.09|5036.19|5033.19|5036.19|5033.19|5036.09|5033.09|0
1716932100000|2024-05-28 21:35:00|5036.29|5033.29|5036.29|5033.29|5036.29|5033.29|5036.29|5033.29|0
1716932700000|2024-05-28 21:45:00|5036.19|5033.19|5035.39|5032.39|5036.29|5033.29|5035.39|5032.39|0
1716933000000|2024-05-28 21:50:00|5035.49|5032.49|5035.49|5032.49|5035.59|5032.59|5035.49|5032.49|0
1716933300000|2024-05-28 21:55:00|5035.19|5032.19|5035.59|5032.59|5035.59|5032.59|5035.19|5032.19|0
1716933600000|2024-05-28 22:00:00|5035.79|5032.79|5032.79|5029.79|5035.79|5032.79|5032.79|5029.79|0
1716933900000|2024-05-28 22:05:00|5033.09|5030.09|5033.29|5030.29|5033.29|5030.29|5032.59|5029.59|0
1716934200000|2024-05-28 22:10:00|5033.09|5030.09|5033.09|5030.09|5033.29|5030.29|5033.09|5030.09|0
1716934500000|2024-05-28 22:15:00|5033.19|5030.19|5033.09|5030.09|5033.19|5030.19|5032.59|5029.59|0
1716934800000|2024-05-28 22:20:00|5032.79|5029.79|5032.59|5029.59|5032.79|5029.79|5032.59|5029.59|0
1716935100000|2024-05-28 22:25:00|5032.79|5029.79|5032.79|5029.79|5032.79|5029.79|5032.09|5029.09|0
1716935400000|2024-05-28 22:30:00|5032.59|5029.59|5032.59|5029.59|5032.79|5029.79|5032.59|5029.59|0
1716935700000|2024-05-28 22:35:00|5032.79|5029.79|5033.09|5030.09|5033.09|5030.09|5032.69|5029.69|0
1716936000000|2024-05-28 22:40:00|5033.19|5030.19|5033.09|5030.09|5033.29|5030.29|5032.79|5029.79|0
1716936300000|2024-05-28 22:45:00|5033.29|5030.29|5033.49|5030.49|5033.49|5030.49|5033.29|5030.29|0
1716936600000|2024-05-28 22:50:00|5033.79|5030.79|5033.79|5030.79|5033.79|5030.79|5033.79|5030.79|0
1716936900000|2024-05-28 22:55:00|5033.49|5030.49|5033.79|5030.79|5033.79|5030.79|5033.49|5030.49|0
1716937200000|2024-05-28 23:00:00|5033.49|5030.49|5033.79|5030.79|5033.99|5030.99|5033.49|5030.49|0
1716937500000|2024-05-28 23:05:00|5033.49|5030.49|5033.49|5030.49|5033.79|5030.79|5033.49|5030.49|0
1716937800000|2024-05-28 23:10:00|5033.29|5030.29|5033.29|5030.29|5033.29|5030.29|5033.29|5030.29|0
1716938100000|2024-05-28 23:15:00|5033.09|5030.09|5033.49|5030.49|5033.49|5030.49|5033.09|5030.09|0
1716938400000|2024-05-28 23:20:00|5033.79|5030.79|5033.89|5030.89|5033.99|5030.99|5033.79|5030.79|0
1716938700000|2024-05-28 23:25:00|5033.79|5030.79|5033.49|5030.49|5033.99|5030.99|5033.49|5030.49|0
1716939000000|2024-05-28 23:30:00|5033.39|5030.39|5033.79|5030.79|5033.99|5030.99|5033.39|5030.39|0
1716939300000|2024-05-28 23:35:00|5033.89|5030.89|5033.79|5030.79|5033.99|5030.99|5033.79|5030.79|0
1716939600000|2024-05-28 23:40:00|5033.49|5030.49|5033.49|5030.49|5033.79|5030.79|5033.49|5030.49|0
1716939900000|2024-05-28 23:45:00|5033.69|5030.69|5033.09|5030.09|5033.69|5030.69|5033.09|5030.09|0
1716940200000|2024-05-28 23:50:00|5032.79|5029.79|5031.39|5028.39|5032.79|5029.79|5031.39|5028.39|0
1716940500000|2024-05-28 23:55:00|5031.19|5028.19|5031.19|5028.19|5031.19|5028.19|5030.49|5027.49|0
1716940800000|2024-05-29 00:00:00|5031.39|5028.39|5031.69|5028.69|5032.09|5029.09|5030.89|5027.89|0
1716941100000|2024-05-29 00:05:00|5031.89|5028.89|5030.89|5027.89|5032.09|5029.09|5030.69|5027.69|0
1716941400000|2024-05-29 00:10:00|5030.69|5027.69|5030.89|5027.89|5030.89|5027.89|5029.79|5026.79|0
1716941700000|2024-05-29 00:15:00|5031.19|5028.19|5035.59|5033.59|5036.59|5034.59|5031.19|5028.19|696
1716942000000|2024-05-29 00:20:00|5036.59|5034.59|5036.59|5034.59|5036.59|5034.59|5036.59|5034.59|138
1716942300000|2024-05-29 00:25:00|5035.59|5033.59|5036.59|5034.59|5036.59|5034.59|5035.59|5033.59|91
1716942600000|2024-05-29 00:30:00|5037.59|5035.59|5036.59|5034.59|5037.59|5035.59|5036.59|5034.59|133
1716942900000|2024-05-29 00:35:00|5035.59|5033.59|5034.59|5032.59|5035.59|5033.59|5033.59|5031.59|111
1716943200000|2024-05-29 00:40:00|5033.59|5031.59|5032.59|5030.59|5033.59|5031.59|5031.59|5029.59|504
1716943500000|2024-05-29 00:45:00|5031.59|5029.59|5033.59|5031.59|5034.59|5032.59|5031.59|5029.59|172
1716943800000|2024-05-29 00:50:00|5034.59|5032.59|5032.59|5030.59|5034.59|5032.59|5031.59|5029.59|86
1716944100000|2024-05-29 00:55:00|5033.59|5031.59|5033.59|5031.59|5033.59|5031.59|5032.59|5030.59|99
1716944400000|2024-05-29 01:00:00|5032.59|5030.59|5031.59|5029.59|5033.59|5031.59|5031.59|5029.59|99
1716944700000|2024-05-29 01:05:00|5032.09|5030.09|5031.59|5029.59|5032.59|5030.59|5031.59|5029.59|87
1716945000000|2024-05-29 01:10:00|5032.59|5030.59|5032.59|5030.59|5032.59|5030.59|5031.59|5029.59|51
1716945300000|2024-05-29 01:15:00|5031.59|5029.59|5033.59|5031.59|5033.59|5031.59|5031.59|5029.59|161
1716945600000|2024-05-29 01:20:00|5032.59|5030.59|5034.59|5032.59|5034.59|5032.59|5031.59|5029.59|79
1716945900000|2024-05-29 01:25:00|5035.59|5033.59|5033.59|5031.59|5035.59|5033.59|5033.59|5031.59|79
1716946200000|2024-05-29 01:30:00|5032.59|5030.59|5032.59|5030.59|5033.59|5031.59|5032.59|5030.59|133
1716946500000|2024-05-29 01:35:00|5031.59|5029.59|5029.59|5027.59|5031.59|5029.59|5029.09|5027.09|290
1716946800000|2024-05-29 01:40:00|5028.59|5026.59|5028.59|5026.59|5029.59|5027.59|5027.59|5025.59|191
1716947100000|2024-05-29 01:45:00|5029.59|5027.59|5030.59|5028.59|5030.59|5028.59|5029.59|5027.59|47
1716947400000|2024-05-29 01:50:00|5029.59|5027.59|5031.59|5029.59|5032.59|5030.59|5029.59|5027.59|64
1716947700000|2024-05-29 01:55:00|5030.59|5028.59|5031.59|5029.59|5032.59|5030.59|5030.59|5028.59|129
1716948000000|2024-05-29 02:00:00|5032.59|5030.59|5031.59|5029.59|5032.59|5030.59|5030.59|5028.59|159
1716948300000|2024-05-29 02:05:00|||||||||14
1716948600000|2024-05-29 02:10:00|5032.59|5030.59|5033.59|5031.59|5033.59|5031.59|5032.59|5030.59|87
1716948900000|2024-05-29 02:15:00|5032.59|5030.59|5032.59|5030.59|5033.59|5031.59|5032.59|5030.59|89
1716949200000|2024-05-29 02:20:00|5031.59|5029.59|5031.59|5029.59|5031.59|5029.59|5031.59|5029.59|35
1716949500000|2024-05-29 02:25:00|5032.59|5030.59|5032.59|5030.59|5032.59|5030.59|5031.59|5029.59|107
1716949800000|2024-05-29 02:30:00|5031.59|5029.59|5032.59|5030.59|5032.59|5030.59|5031.59|5029.59|91
1716950100000|2024-05-29 02:35:00|5031.59|5029.59|5032.59|5030.59|5032.59|5030.59|5031.59|5029.59|65
1716950400000|2024-05-29 02:40:00|5031.59|5029.59|5030.59|5028.59|5031.59|5029.59|5030.59|5028.59|96
1716950700000|2024-05-29 02:45:00|||||||||13
1716951000000|2024-05-29 02:50:00|5029.59|5027.59|5028.59|5026.59|5029.59|5027.59|5028.59|5026.59|52
1716951300000|2024-05-29 02:55:00|5029.59|5027.59|5026.59|5024.59|5029.59|5027.59|5026.59|5024.59|461
1716951600000|2024-05-29 03:00:00|5027.59|5025.59|5026.59|5024.59|5027.59|5025.59|5026.59|5024.59|135
1716951900000|2024-05-29 03:05:00|5025.59|5023.59|5025.59|5023.59|5025.59|5023.59|5025.59|5023.59|68
1716952200000|2024-05-29 03:10:00|5026.59|5024.59|5027.59|5025.59|5028.59|5026.59|5026.59|5024.59|93
1716952500000|2024-05-29 03:15:00|5026.59|5024.59|5025.59|5023.59|5026.59|5024.59|5025.59|5023.59|42
1716952800000|2024-05-29 03:20:00|5026.59|5024.59|5026.59|5024.59|5026.59|5024.59|5025.59|5023.59|178
1716953100000|2024-05-29 03:25:00|5025.59|5023.59|5025.59|5023.59|5026.59|5024.59|5025.59|5023.59|22
1716953400000|2024-05-29 03:30:00|5024.59|5022.59|5025.59|5023.59|5025.59|5023.59|5024.59|5022.59|33
1716953700000|2024-05-29 03:35:00|5024.59|5022.59|5024.59|5022.59|5025.59|5023.59|5024.59|5022.59|44
1716954000000|2024-05-29 03:40:00|5025.59|5023.59|5025.59|5023.59|5025.59|5023.59|5025.59|5023.59|16
1716954300000|2024-05-29 03:45:00|5024.59|5022.59|5024.59|5022.59|5025.59|5023.59|5024.59|5022.59|97
1716954600000|2024-05-29 03:50:00|||||||||94
1716954900000|2024-05-29 03:55:00|5025.59|5023.59|5025.59|5023.59|5025.59|5023.59|5025.59|5023.59|91
1716955200000|2024-05-29 04:00:00|5024.59|5022.59|5024.59|5022.59|5024.59|5022.59|5024.59|5022.59|49
1716955500000|2024-05-29 04:05:00|||||||||1
1716955800000|2024-05-29 04:10:00|5025.59|5023.59|5024.59|5022.59|5025.59|5023.59|5024.59|5022.59|172
1716956100000|2024-05-29 04:15:00|5025.59|5023.59|5026.59|5024.59|5028.59|5026.59|5025.59|5023.59|385
1716956400000|2024-05-29 04:20:00|5027.59|5025.59|5028.59|5026.59|5029.59|5027.59|5027.59|5025.59|31
1716956700000|2024-05-29 04:25:00|5029.59|5027.59|5029.59|5027.59|5029.59|5027.59|5028.59|5026.59|36
1716957000000|2024-05-29 04:30:00|5028.59|5026.59|5028.59|5026.59|5028.59|5026.59|5028.59|5026.59|319
1716957300000|2024-05-29 04:35:00|5029.59|5027.59|5029.59|5027.59|5029.59|5027.59|5029.59|5027.59|26
1716957600000|2024-05-29 04:40:00|5028.59|5026.59|5029.59|5027.59|5029.59|5027.59|5028.59|5026.59|49
1716957900000|2024-05-29 04:45:00|5028.59|5026.59|5028.59|5026.59|5028.59|5026.59|5028.59|5026.59|7
1716958200000|2024-05-29 04:50:00|5027.59|5025.59|5027.59|5025.59|5027.59|5025.59|5027.59|5025.59|73
1716958500000|2024-05-29 04:55:00|5026.59|5024.59|5027.59|5025.59|5027.59|5025.59|5026.59|5024.59|92
1716958800000|2024-05-29 05:00:00|5026.59|5024.59|5027.59|5025.59|5027.59|5025.59|5026.59|5024.59|42
1716959100000|2024-05-29 05:05:00|5028.59|5026.59|5028.59|5026.59|5029.59|5027.59|5027.59|5025.59|114
1716959400000|2024-05-29 05:10:00|5027.59|5025.59|5028.59|5026.59|5028.59|5026.59|5027.59|5025.59|72
1716959700000|2024-05-29 05:15:00|5027.59|5025.59|5027.59|5025.59|5027.59|5025.59|5027.59|5025.59|53
1716960000000|2024-05-29 05:20:00|||||||||9
1716960300000|2024-05-29 05:25:00|5026.59|5024.59|5023.59|5021.59|5026.59|5024.59|5023.59|5021.59|275
1716960600000|2024-05-29 05:30:00|5022.59|5020.59|5021.59|5019.59|5022.59|5020.59|5019.59|5017.59|107
1716960900000|2024-05-29 05:35:00|5020.59|5018.59|5020.59|5018.59|5021.59|5019.59|5019.59|5017.59|284
1716961200000|2024-05-29 05:40:00|5019.59|5017.59|5020.59|5018.59|5020.59|5018.59|5019.59|5017.59|129
1716961500000|2024-05-29 05:45:00|5019.59|5017.59|5021.59|5019.59|5021.59|5019.59|5019.59|5017.59|321
1716961800000|2024-05-29 05:50:00|5020.59|5018.59|5020.59|5018.59|5021.59|5019.59|5020.59|5018.59|164
1716962100000|2024-05-29 05:55:00|5019.59|5017.59|5018.59|5016.59|5019.59|5017.59|5018.59|5016.59|224
1716962400000|2024-05-29 06:00:00|5018.34|5016.84|5018.34|5016.84|5020.34|5018.84|5014.34|5012.84|1647
1716962700000|2024-05-29 06:05:00|5017.34|5015.84|5016.34|5014.84|5018.34|5016.84|5014.34|5012.84|1410
1716963000000|2024-05-29 06:10:00|5017.34|5015.84|5018.34|5016.84|5019.34|5017.84|5016.34|5014.84|817
1716963300000|2024-05-29 06:15:00|5017.34|5015.84|5020.34|5018.84|5020.34|5018.84|5017.34|5015.84|480
1716963600000|2024-05-29 06:20:00|5019.34|5017.84|5021.34|5019.84|5021.34|5019.84|5019.34|5017.84|771
1716963900000|2024-05-29 06:25:00|5020.34|5018.84|5023.34|5021.84|5024.34|5022.84|5020.34|5018.84|871
1716964200000|2024-05-29 06:30:00|5022.34|5020.84|5025.84|5024.34|5026.34|5024.84|5022.34|5020.84|581
1716964500000|2024-05-29 06:35:00|5026.34|5024.84|5024.34|5022.84|5026.34|5024.84|5024.34|5022.84|196
1716964800000|2024-05-29 06:40:00|5023.34|5021.84|5023.34|5021.84|5024.34|5022.84|5022.34|5020.84|579
1716965100000|2024-05-29 06:45:00|5022.84|5021.34|5024.34|5022.84|5025.34|5023.84|5022.84|5021.34|1103
1716965400000|2024-05-29 06:50:00|5025.34|5023.84|5023.34|5021.84|5026.34|5024.84|5023.34|5021.84|1045
1716965700000|2024-05-29 06:55:00|5024.34|5022.84|5021.34|5019.84|5024.34|5022.84|5020.34|5018.84|3339
1716966000000|2024-05-29 07:00:00|5022.34|5020.84|5024.34|5022.84|5028.34|5026.84|5022.34|5020.84|7783
1716966300000|2024-05-29 07:05:00|5023.34|5021.84|5014.34|5012.84|5024.34|5022.84|5013.34|5011.84|6161
1716966600000|2024-05-29 07:10:00|5013.34|5011.84|5017.34|5015.84|5018.84|5017.34|5010.34|5008.84|5226
1716966900000|2024-05-29 07:15:00|5018.34|5016.84|5021.34|5019.84|5022.34|5020.84|5015.34|5013.84|7485
1716967200000|2024-05-29 07:20:00|5020.34|5018.84|5022.34|5020.84|5024.34|5022.84|5019.84|5018.34|3727
1716967500000|2024-05-29 07:25:00|5021.34|5019.84|5016.34|5014.84|5021.34|5019.84|5014.34|5012.84|5026
1716967800000|2024-05-29 07:30:00|5015.34|5013.84|5009.34|5007.84|5015.34|5013.84|5008.34|5006.84|8265
1716968100000|2024-05-29 07:35:00|5008.34|5006.84|5007.34|5005.84|5011.34|5009.84|5005.34|5003.84|9965
1716968400000|2024-05-29 07:40:00|5007.82|5006.32|5011.82|5010.32|5011.82|5010.32|5006.82|5005.32|4619
1716968700000|2024-05-29 07:45:00|5010.82|5009.32|5008.82|5007.32|5012.82|5011.32|5007.82|5006.32|6193
1716969000000|2024-05-29 07:50:00|5007.82|5006.32|5002.82|5001.32|5008.82|5007.32|5001.82|5000.32|8030
1716969300000|2024-05-29 07:55:00|5003.82|5002.32|5001.82|5000.32|5004.82|5003.32|5001.32|4999.82|3910
1716969600000|2024-05-29 08:00:00|5003.82|5002.32|5012.82|5011.32|5012.82|5011.32|5002.82|5001.32|6587
1716969900000|2024-05-29 08:05:00|5013.82|5012.32|5006.82|5005.32|5014.82|5013.32|5005.82|5004.32|5112
1716970200000|2024-05-29 08:10:00|5005.82|5004.32|5007.82|5006.32|5008.82|5007.32|5003.82|5002.32|2808
1716970500000|2024-05-29 08:15:00|5008.82|5007.32|5003.82|5002.32|5009.82|5008.32|5003.82|5002.32|1696
1716970800000|2024-05-29 08:20:00|5004.82|5003.32|5007.82|5006.32|5008.82|5007.32|5002.82|5001.32|5893
1716971100000|2024-05-29 08:25:00|5006.82|5005.32|5011.82|5010.32|5011.82|5010.32|5006.82|5005.32|1787
1716971400000|2024-05-29 08:30:00|5012.32|5010.82|5008.82|5007.32|5013.82|5012.32|5007.82|5006.32|11347
1716971700000|2024-05-29 08:35:00|5009.82|5008.32|5012.82|5011.32|5013.82|5012.32|5007.82|5006.32|2981
1716972000000|2024-05-29 08:40:00|5013.32|5011.82|5010.82|5009.32|5014.82|5013.32|5010.82|5009.32|2851
1716972300000|2024-05-29 08:45:00|5011.32|5009.82|5010.82|5009.32|5011.82|5010.32|5008.82|5007.32|1833
1716972600000|2024-05-29 08:50:00|5011.82|5010.32|5011.82|5010.32|5013.82|5012.32|5010.82|5009.32|1163
1716972900000|2024-05-29 08:55:00|5012.82|5011.32|5009.82|5008.32|5013.82|5012.32|5009.82|5008.32|1599
1716973200000|2024-05-29 09:00:00|5010.82|5009.32|5007.82|5006.32|5012.82|5011.32|5006.82|5005.32|1855
1716973500000|2024-05-29 09:05:00|5008.82|5007.32|5006.82|5005.32|5008.82|5007.32|5004.82|5003.32|2017
1716973800000|2024-05-29 09:10:00|5005.82|5004.32|5002.82|5001.32|5006.82|5005.32|5002.82|5001.32|1436
1716974100000|2024-05-29 09:15:00|5001.82|5000.32|5000.82|4999.32|5003.82|5002.32|5000.82|4999.32|2386
1716974400000|2024-05-29 09:20:00|4999.82|4998.32|4997.82|4996.32|4999.82|4998.32|4995.82|4994.32|6916
1716974700000|2024-05-29 09:25:00|4996.82|4995.32|4996.82|4995.32|4998.82|4997.32|4995.82|4994.32|5204
1716975000000|2024-05-29 09:30:00|4995.82|4994.32|4994.82|4993.32|4995.82|4994.32|4993.82|4992.32|3454
1716975300000|2024-05-29 09:35:00|4993.82|4992.32|4994.82|4993.32|4995.82|4994.32|4993.82|4992.32|4847
1716975600000|2024-05-29 09:40:00|4995.82|4994.32|4995.82|4994.32|4999.82|4998.32|4995.82|4994.32|5258
1716975900000|2024-05-29 09:45:00|4996.82|4995.32|4996.82|4995.32|4996.82|4995.32|4994.82|4993.32|4142
1716976200000|2024-05-29 09:50:00|4995.82|4994.32|4997.82|4996.32|5000.82|4999.32|4995.82|4994.32|4068
1716976500000|2024-05-29 09:55:00|4996.82|4995.32|4997.82|4996.32|4999.82|4998.32|4996.82|4995.32|6764
1716976800000|2024-05-29 10:00:00|4997.32|4995.82|4993.82|4992.32|4997.82|4996.32|4993.82|4992.32|6971
1716977100000|2024-05-29 10:05:00|4993.32|4991.82|4996.82|4995.32|4998.82|4997.32|4992.82|4991.32|4972
1716977400000|2024-05-29 10:10:00|4997.82|4996.32|4997.82|4996.32|5000.82|4999.32|4995.82|4994.32|3013
1716977700000|2024-05-29 10:15:00|4996.82|4995.32|4997.82|4996.32|4999.82|4998.32|4996.82|4995.32|6022
1716978000000|2024-05-29 10:20:00|4996.82|4995.32|4996.82|4995.32|4997.82|4996.32|4994.82|4993.32|2167
1716978300000|2024-05-29 10:25:00|4995.82|4994.32|4993.82|4992.32|4995.82|4994.32|4992.82|4991.32|1973
1716978600000|2024-05-29 10:30:00|4994.82|4993.32|4995.82|4994.32|4995.82|4994.32|4993.82|4992.32|6286
1716978900000|2024-05-29 10:35:00|4995.32|4993.82|4994.82|4993.32|4996.82|4995.32|4994.82|4993.32|1450
1716979200000|2024-05-29 10:40:00|4993.82|4992.32|4992.82|4991.32|4994.82|4993.32|4992.82|4991.32|1796
1716979500000|2024-05-29 10:45:00|4993.82|4992.32|4995.82|4994.32|4995.82|4994.32|4992.82|4991.32|1527
1716979800000|2024-05-29 10:50:00|4996.82|4995.32|4992.82|4991.32|4997.82|4996.32|4992.82|4991.32|4863
1716980100000|2024-05-29 10:55:00|4991.82|4990.32|4990.82|4989.32|4994.82|4993.32|4990.82|4989.32|5578
1716980400000|2024-05-29 11:00:00|4991.82|4990.32|4988.82|4987.32|4991.82|4990.32|4988.82|4987.32|5034
1716980700000|2024-05-29 11:05:00|4989.32|4987.82|4988.82|4987.32|4989.32|4987.82|4988.82|4987.32|5212
1716981000000|2024-05-29 11:10:00|4989.32|4987.82|4985.82|4984.32|4989.32|4987.82|4985.82|4984.32|6471
1716981300000|2024-05-29 11:15:00|4986.82|4985.32|4984.82|4983.32|4988.82|4987.32|4983.82|4982.32|4947
1716981600000|2024-05-29 11:20:00|4983.82|4982.32|4982.82|4981.32|4984.82|4983.32|4980.82|4979.32|4515
1716981900000|2024-05-29 11:25:00|4983.82|4982.32|4981.82|4980.32|4983.82|4982.32|4980.82|4979.32|5253
1716982200000|2024-05-29 11:30:00|4982.82|4981.32|4981.82|4980.32|4984.82|4983.32|4979.82|4978.32|6665
1716982500000|2024-05-29 11:35:00|4982.82|4981.32|4983.82|4982.32|4984.82|4983.32|4981.82|4980.32|3656
1716982800000|2024-05-29 11:40:00|4984.58|4983.08|4983.58|4982.08|4984.58|4983.08|4981.58|4980.08|4259
1716983100000|2024-05-29 11:45:00|4984.58|4983.08|4985.58|4984.08|4986.58|4985.08|4984.58|4983.08|5046
1716983400000|2024-05-29 11:50:00|4985.08|4983.58|4985.58|4984.08|4987.58|4986.08|4984.58|4983.08|3025
1716983700000|2024-05-29 11:55:00|4985.08|4983.58|4983.58|4982.08|4985.58|4984.08|4982.58|4981.08|6558
1716984000000|2024-05-29 12:00:00|4982.58|4981.08|4980.58|4979.08|4983.58|4982.08|4976.58|4975.08|6350
1716984300000|2024-05-29 12:05:00|4979.58|4978.08|4981.58|4980.08|4982.58|4981.08|4978.58|4977.08|3998
1716984600000|2024-05-29 12:10:00|4980.58|4979.08|4979.58|4978.08|4981.58|4980.08|4978.58|4977.08|5163
1716984900000|2024-05-29 12:15:00|4980.58|4979.08|4982.58|4981.08|4982.58|4981.08|4979.58|4978.08|6016
1716985200000|2024-05-29 12:20:00|4981.58|4980.08|4975.58|4974.08|4981.58|4980.08|4973.58|4972.08|10895
1716985500000|2024-05-29 12:25:00|4974.58|4973.08|4971.58|4970.08|4975.58|4974.08|4971.58|4970.08|7973
1716985800000|2024-05-29 12:30:00|4970.58|4969.08|4967.58|4966.08|4971.58|4970.08|4967.58|4966.08|10227
1716986100000|2024-05-29 12:35:00|4965.58|4964.08|4962.58|4961.08|4968.58|4967.08|4961.58|4960.08|8530
1716986400000|2024-05-29 12:40:00|4961.58|4960.08|4967.58|4966.08|4967.58|4966.08|4961.58|4960.08|8623
1716986700000|2024-05-29 12:45:00|4968.08|4966.58|4963.58|4962.08|4968.58|4967.08|4963.58|4962.08|7190
1716987000000|2024-05-29 12:50:00|4964.58|4963.08|4964.58|4963.08|4968.58|4967.08|4963.58|4962.08|12697
1716987300000|2024-05-29 12:55:00|4965.58|4964.08|4963.58|4962.08|4965.58|4964.08|4963.58|4962.08|5686
1716987600000|2024-05-29 13:00:00|4964.58|4963.08|4963.58|4962.08|4964.58|4963.08|4960.58|4959.08|5386
1716987900000|2024-05-29 13:05:00|4964.58|4963.08|4963.58|4962.08|4966.58|4965.08|4962.58|4961.08|5635
1716988200000|2024-05-29 13:10:00|4964.08|4962.58|4968.58|4967.08|4968.58|4967.08|4963.58|4962.08|5852
1716988500000|2024-05-29 13:15:00|4967.58|4966.08|4964.58|4963.08|4968.58|4967.08|4963.58|4962.08|5303
1716988800000|2024-05-29 13:20:00|4963.58|4962.08|4964.58|4963.08|4965.58|4964.08|4963.58|4962.08|10369
1716989100000|2024-05-29 13:25:00|4965.58|4964.08|4962.58|4961.08|4965.58|4964.08|4959.58|4958.08|7734
1716989400000|2024-05-29 13:30:00|4963.58|4962.08|4958.58|4957.08|4963.58|4962.08|4958.58|4957.08|8339
1716989700000|2024-05-29 13:35:00|4959.58|4958.08|4962.58|4961.08|4962.58|4961.08|4955.58|4954.08|10127
1716990000000|2024-05-29 13:40:00|4961.58|4960.08|4963.58|4962.08|4964.58|4963.08|4958.58|4957.08|7630
1716990300000|2024-05-29 13:45:00|4962.58|4961.08|4966.58|4965.08|4967.58|4966.08|4962.58|4961.08|9604
1716990600000|2024-05-29 13:50:00|4965.58|4964.08|4972.08|4970.58|4972.58|4971.08|4965.58|4964.08|10072
1716990900000|2024-05-29 13:55:00|4971.58|4970.08|4975.58|4974.08|4975.58|4974.08|4971.58|4970.08|8441
1716991200000|2024-05-29 14:00:00|4974.58|4973.08|4974.58|4973.08|4978.58|4977.08|4972.58|4971.08|10978
1716991500000|2024-05-29 14:05:00|4975.58|4974.08|4972.58|4971.08|4975.58|4974.08|4972.58|4971.08|5402
1716991800000|2024-05-29 14:10:00|4972.51|4971.01|4968.51|4967.01|4973.51|4972.01|4968.51|4967.01|6374
1716992100000|2024-05-29 14:15:00|4969.51|4968.01|4968.51|4967.01|4973.51|4972.01|4968.51|4967.01|6162
1716992400000|2024-05-29 14:20:00|4969.51|4968.01|4970.51|4969.01|4972.51|4971.01|4966.51|4965.01|8713
1716992700000|2024-05-29 14:25:00|4971.51|4970.01|4974.51|4973.01|4975.51|4974.01|4969.51|4968.01|9577
1716993000000|2024-05-29 14:30:00|4975.01|4973.51|4975.51|4974.01|4978.51|4977.01|4973.51|4972.01|6495
1716993300000|2024-05-29 14:35:00|4976.51|4975.01|4975.51|4974.01|4978.51|4977.01|4974.51|4973.01|6715
1716993600000|2024-05-29 14:40:00|4976.01|4974.51|4970.51|4969.01|4976.51|4975.01|4970.51|4969.01|4253
1716993900000|2024-05-29 14:45:00|4971.01|4969.51|4972.51|4971.01|4973.51|4972.01|4970.51|4969.01|5508
1716994200000|2024-05-29 14:50:00|4971.51|4970.01|4970.51|4969.01|4972.51|4971.01|4968.51|4967.01|6851
1716994500000|2024-05-29 14:55:00|4969.51|4968.01|4970.51|4969.01|4971.51|4970.01|4968.51|4967.01|5745
1716994800000|2024-05-29 15:00:00|4971.51|4970.01|4966.51|4965.01|4971.51|4970.01|4966.51|4965.01|13238
1716995100000|2024-05-29 15:05:00|4967.51|4966.01|4965.51|4964.01|4967.51|4966.01|4964.51|4963.01|10164
1716995400000|2024-05-29 15:10:00|4964.51|4963.01|4962.51|4961.01|4966.51|4965.01|4962.51|4961.01|10049
1716995700000|2024-05-29 15:15:00|4963.51|4962.01|4963.51|4962.01|4965.51|4964.01|4963.51|4962.01|7779
1716996000000|2024-05-29 15:20:00|4964.51|4963.01|4967.51|4966.01|4967.51|4966.01|4963.51|4962.01|16708
1716996300000|2024-05-29 15:25:00|4966.51|4965.01|4966.51|4965.01|4968.51|4967.01|4965.51|4964.01|26195
1716996600000|2024-05-29 15:30:00|4963.85|4962.35|4961.85|4960.35|4964.85|4963.35|4961.85|4960.35|58279
1716996900000|2024-05-29 15:35:00|4962.85|4961.35|4963.85|4962.35|4964.85|4963.35|4960.85|4959.35|27851
1716997200000|2024-05-29 15:40:00|4964.85|4963.35|4966.85|4965.35|4966.85|4965.35|4963.85|4962.35|8547
1716997500000|2024-05-29 15:45:00|4965.85|4964.35|4964.85|4963.35|4965.85|4964.35|4963.85|4962.35|7870
1716997800000|2024-05-29 15:50:00|4965.85|4964.35|4967.85|4966.35|4967.85|4966.35|4965.85|4964.35|6145
1716998100000|2024-05-29 15:55:00|4968.85|4967.35|4966.85|4965.35|4969.85|4968.35|4965.85|4964.35|8000
1716998400000|2024-05-29 16:00:00|4965.85|4964.35|4964.85|4963.35|4965.85|4964.35|4962.85|4961.35|2425
1716998700000|2024-05-29 16:05:00|4963.85|4962.35|4964.85|4963.35|4964.85|4963.35|4963.85|4962.35|2413
1716999000000|2024-05-29 16:10:00|4964.35|4962.85|4963.85|4962.35|4965.85|4964.35|4963.85|4962.35|907
1716999300000|2024-05-29 16:15:00|4964.85|4963.35|4966.85|4965.35|4967.85|4966.35|4963.85|4962.35|1068
1716999600000|2024-05-29 16:20:00|4967.85|4966.35|4968.85|4967.35|4968.85|4967.35|4966.85|4965.35|1540
1716999900000|2024-05-29 16:25:00|4967.85|4966.35|4967.85|4966.35|4969.85|4968.35|4967.85|4966.35|2809
1717000200000|2024-05-29 16:30:00|4968.85|4967.35|4967.85|4966.35|4968.85|4967.35|4966.85|4965.35|957
1717000500000|2024-05-29 16:35:00|4968.85|4967.35|4969.85|4968.35|4969.85|4968.35|4967.85|4966.35|910
1717000800000|2024-05-29 16:40:00|4968.85|4967.35|4968.85|4967.35|4969.85|4968.35|4967.85|4966.35|1270
1717001100000|2024-05-29 16:45:00|4969.85|4968.35|4969.85|4968.35|4970.85|4969.35|4969.85|4968.35|831
1717001400000|2024-05-29 16:50:00|4970.85|4969.35|4971.85|4970.35|4971.85|4970.35|4969.85|4968.35|623
1717001700000|2024-05-29 16:55:00|4972.85|4971.35|4971.85|4970.35|4972.85|4971.35|4971.85|4970.35|920
1717002000000|2024-05-29 17:00:00|4972.85|4971.35|4968.85|4967.35|4972.85|4971.35|4967.85|4966.35|3735
1717002300000|2024-05-29 17:05:00|4967.85|4966.35|4968.85|4967.35|4970.85|4969.35|4967.85|4966.35|2001
1717002600000|2024-05-29 17:10:00|4969.85|4968.35|4967.85|4966.35|4969.85|4968.35|4966.85|4965.35|769
1717002900000|2024-05-29 17:15:00|4966.85|4965.35|4966.85|4965.35|4967.85|4966.35|4965.85|4964.35|1126
1717003200000|2024-05-29 17:20:00|4967.85|4966.35|4969.85|4968.35|4969.85|4968.35|4966.85|4965.35|909
1717003500000|2024-05-29 17:25:00|4968.85|4967.35|4971.85|4970.35|4971.85|4970.35|4968.85|4967.35|1711
1717003800000|2024-05-29 17:30:00|4970.85|4969.35|4967.85|4966.35|4970.85|4969.35|4967.85|4966.35|652
1717004100000|2024-05-29 17:35:00|4966.85|4965.35|4965.85|4964.35|4967.85|4966.35|4964.85|4963.35|1161
1717004400000|2024-05-29 17:40:00|4966.85|4965.35|4965.85|4964.35|4966.85|4965.35|4964.85|4963.35|1228
1717004700000|2024-05-29 17:45:00|4966.85|4965.35|4967.85|4966.35|4967.85|4966.35|4965.85|4964.35|375
1717005000000|2024-05-29 17:50:00|4968.85|4967.35|4971.85|4970.35|4971.85|4970.35|4967.85|4966.35|468
1717005300000|2024-05-29 17:55:00|4970.85|4969.35|4970.85|4969.35|4972.85|4971.35|4970.85|4969.35|530
1717005600000|2024-05-29 18:00:00|4969.85|4968.35|4969.85|4968.35|4970.85|4969.35|4968.85|4967.35|321
1717005900000|2024-05-29 18:05:00|4970.85|4969.35|4969.85|4968.35|4970.85|4969.35|4968.85|4967.35|815
1717006200000|2024-05-29 18:10:00|4970.35|4968.85|4969.85|4968.35|4970.85|4969.35|4968.85|4967.35|393
1717006500000|2024-05-29 18:15:00|4968.85|4967.35|4968.85|4967.35|4969.85|4968.35|4968.85|4967.35|375
1717006800000|2024-05-29 18:20:00|4967.85|4966.35|4968.85|4967.35|4969.85|4968.35|4967.85|4966.35|318
1717007100000|2024-05-29 18:25:00|4969.35|4967.85|4966.85|4965.35|4969.85|4968.35|4966.85|4965.35|517
1717007400000|2024-05-29 18:30:00|4967.85|4966.35|4967.85|4966.35|4967.85|4966.35|4965.85|4964.35|1528
1717007700000|2024-05-29 18:35:00|4966.85|4965.35|4967.85|4966.35|4967.85|4966.35|4966.85|4965.35|593
1717008000000|2024-05-29 18:40:00|4966.85|4965.35|4969.85|4968.35|4970.85|4969.35|4966.85|4965.35|1311
1717008300000|2024-05-29 18:45:00|4969.35|4967.85|4966.85|4965.35|4969.85|4968.35|4966.85|4965.35|1219
1717008600000|2024-05-29 18:50:00|4965.85|4964.35|4967.85|4966.35|4967.85|4966.35|4965.85|4964.35|325
1717008900000|2024-05-29 18:55:00|4968.85|4967.35|4967.85|4966.35|4968.85|4967.35|4966.85|4965.35|665
1717009200000|2024-05-29 19:00:00|4968.85|4967.35|4967.85|4966.35|4968.85|4967.35|4967.85|4966.35|1049
1717009500000|2024-05-29 19:05:00|4968.85|4967.35|4967.85|4966.35|4969.85|4968.35|4966.85|4965.35|440
1717009800000|2024-05-29 19:10:00|4968.85|4967.35|4970.85|4969.35|4970.85|4969.35|4966.85|4965.35|1188
1717010100000|2024-05-29 19:15:00|4971.35|4969.85|4970.85|4969.35|4971.35|4969.85|4969.85|4968.35|549
1717010400000|2024-05-29 19:20:00|4970.35|4968.85|4972.85|4971.35|4972.85|4971.35|4969.85|4968.35|830
1717010700000|2024-05-29 19:25:00|4973.85|4972.35|4972.85|4971.35|4974.85|4973.35|4972.85|4971.35|771
1717011000000|2024-05-29 19:30:00|4971.85|4970.35|4971.85|4970.35|4972.85|4971.35|4970.85|4969.35|949
1717011300000|2024-05-29 19:35:00|4972.85|4971.35|4973.85|4972.35|4973.85|4972.35|4972.85|4971.35|340
1717011600000|2024-05-29 19:40:00|4973.35|4971.85|4970.85|4969.35|4973.85|4972.35|4970.85|4969.35|1975
1717011900000|2024-05-29 19:45:00|4971.85|4970.35|4969.85|4968.35|4971.85|4970.35|4969.85|4968.35|1195
1717012200000|2024-05-29 19:50:00|4970.85|4969.35|4966.85|4965.35|4970.85|4969.35|4966.35|4964.85|2681
1717012500000|2024-05-29 19:55:00|4966.35|4964.85|4966.85|4965.35|4966.85|4965.35|4964.85|4963.35|1890
1717012800000|2024-05-29 20:00:00|4970.8|4967.8|4965.9|4962.9|4973|4970|4965.9|4962.9|27
1717013100000|2024-05-29 20:05:00|4965.7|4962.7|4964.2|4961.2|4966.1|4963.1|4963.8|4960.8|0
1717013400000|2024-05-29 20:10:00|4964.5|4961.5|4964.2|4961.2|4964.7|4961.7|4962.8|4959.8|0
1717013700000|2024-05-29 20:15:00|4964|4961|4964|4961|4964.7|4961.7|4962.8|4959.8|0
1717014000000|2024-05-29 20:20:00|4963.8|4960.8|4962.4|4959.4|4964|4961|4962.4|4959.4|0
1717014300000|2024-05-29 20:25:00|4962.6|4959.6|4959.1|4956.1|4962.6|4959.6|4957.4|4954.4|0
1717014600000|2024-05-29 20:30:00|4959.3|4956.3|4960|4957|4960.2|4957.2|4958.8|4955.8|0
1717014900000|2024-05-29 20:35:00|4960.2|4957.2|4960.9|4957.9|4962.4|4959.4|4960.2|4957.2|0
1717015200000|2024-05-29 20:40:00|4960.7|4957.7|4959.5|4956.5|4960.7|4957.7|4959.1|4956.1|0
1717015500000|2024-05-29 20:45:00|4959.3|4956.3|4956.7|4953.7|4959.5|4956.5|4956.5|4953.5|0
1717015800000|2024-05-29 20:50:00|4956.9|4953.9|4954.6|4951.6|4956.9|4953.9|4953.4|4950.4|0
1717016100000|2024-05-29 20:55:00|4954.8|4951.8|4954.9|4951.9|4954.9|4951.9|4954.4|4951.4|0
1717016400000|2024-05-29 21:00:00|4955|4952|4953.8|4950.8|4955|4952|4953.6|4950.6|0
1717016700000|2024-05-29 21:05:00|4953.7|4950.7|4953.7|4950.7|4953.7|4950.7|4953.3|4950.3|0
1717017000000|2024-05-29 21:10:00|4953.5|4950.5|4954.6|4951.6|4954.6|4951.6|4953.5|4950.5|0
1717017300000|2024-05-29 21:15:00|4954.5|4951.5|4954.6|4951.6|4954.6|4951.6|4954.5|4951.5|0
1717017600000|2024-05-29 21:20:00|4954.4|4951.4|4954.7|4951.7|4954.7|4951.7|4954.2|4951.2|0
1717017900000|2024-05-29 21:25:00|4954.8|4951.8|4955|4952|4955.1|4952.1|4954.7|4951.7|0
1717018200000|2024-05-29 21:30:00|4955.1|4952.1|4955.9|4952.9|4956.3|4953.3|4955.1|4952.1|0
1717018500000|2024-05-29 21:35:00|4956|4953|4956.2|4953.2|4956.2|4953.2|4955.9|4952.9|0
1717018800000|2024-05-29 21:40:00|4956.1|4953.1|4955.3|4952.3|4956.2|4953.2|4955.3|4952.3|0
1717019100000|2024-05-29 21:45:00|4955.4|4952.4|4955.3|4952.3|4955.4|4952.4|4955.3|4952.3|0
1717019400000|2024-05-29 21:50:00|4955.2|4952.2|4955|4952|4955.2|4952.2|4955|4952|0
1717019700000|2024-05-29 21:55:00|4955.1|4952.1|4955.2|4952.2|4956.2|4953.2|4955.1|4952.1|0
1717020000000|2024-05-29 22:00:00|4957.4|4954.4|4958.4|4955.4|4959.4|4956.4|4957.4|4954.4|0
1717020300000|2024-05-29 22:05:00|4958.2|4955.2|4957.7|4954.7|4958.7|4955.7|4956.5|4953.5|0
1717020600000|2024-05-29 22:10:00|4957.5|4954.5|4957.5|4954.5|4958.2|4955.2|4957.5|4954.5|0
1717020900000|2024-05-29 22:15:00|4957.6|4954.6|4957.5|4954.5|4957.7|4954.7|4957.2|4954.2|0
1717021200000|2024-05-29 22:20:00|4957.2|4954.2|4957|4954|4957.9|4954.9|4957|4954|0
1717021500000|2024-05-29 22:25:00|4956.8|4953.8|4956.8|4953.8|4956.8|4953.8|4956.1|4953.1|0
1717021800000|2024-05-29 22:30:00|4957|4954|4955.1|4952.1|4957|4954|4955.1|4952.1|0
1717022100000|2024-05-29 22:35:00|4954.9|4951.9|4953.9|4950.9|4955.1|4952.1|4953.2|4950.2|0
1717022400000|2024-05-29 22:40:00|4953.7|4950.7|4952.8|4949.8|4953.7|4950.7|4952.5|4949.5|0
1717022700000|2024-05-29 22:45:00|4952.5|4949.5|4952.1|4949.1|4952.8|4949.8|4951.8|4948.8|0
1717023000000|2024-05-29 22:50:00|4952.3|4949.3|4952.8|4949.8|4953|4950|4952.3|4949.3|0
1717023300000|2024-05-29 22:55:00|4953|4950|4953.2|4950.2|4953.2|4950.2|4952.8|4949.8|0
1717023600000|2024-05-29 23:00:00|4953|4950|4952.8|4949.8|4953.2|4950.2|4952.5|4949.5|0
1717023900000|2024-05-29 23:05:00|4952.5|4949.5|4951.6|4948.6|4952.8|4949.8|4951.6|4948.6|0
1717024200000|2024-05-29 23:10:00|4951.8|4948.8|4951.8|4948.8|4952.3|4949.3|4951.6|4948.6|0
1717024500000|2024-05-29 23:15:00|4952.1|4949.1|4953.5|4950.5|4953.9|4950.9|4951.8|4948.8|0
1717024800000|2024-05-29 23:20:00|4953.7|4950.7|4953|4950|4953.7|4950.7|4952.8|4949.8|0
1717025100000|2024-05-29 23:25:00|4952.9|4949.9|4950.4|4947.4|4953|4950|4950.4|4947.4|0
1717025400000|2024-05-29 23:30:00|4949.9|4946.9|4951.1|4948.1|4951.1|4948.1|4949.2|4946.2|0
1717025700000|2024-05-29 23:35:00|4950.9|4947.9|4950.4|4947.4|4951.1|4948.1|4950.4|4947.4|0
1717026000000|2024-05-29 23:40:00|4950.5|4947.5|4951.4|4948.4|4951.6|4948.6|4950.4|4947.4|0
1717026300000|2024-05-29 23:45:00|4951.6|4948.6|4952.3|4949.3|4952.5|4949.5|4951.6|4948.6|0
1717026600000|2024-05-29 23:50:00|4952.5|4949.5|4952.5|4949.5|4952.9|4949.9|4952.3|4949.3|0
1717026900000|2024-05-29 23:55:00|4953|4950|4953.8|4950.8|4954|4951|4952.5|4949.5|0
1717027200000|2024-05-30 00:00:00|4954|4951|4956.1|4953.1|4957.3|4954.3|4953.5|4950.5|0
1717027500000|2024-05-30 00:05:00|4956.2|4953.2|4956.6|4953.6|4958.2|4955.2|4955.9|4952.9|0
1717027800000|2024-05-30 00:10:00|4956.4|4953.4|4958.5|4955.5|4958.5|4955.5|4956.4|4953.4|0
1717028100000|2024-05-30 00:15:00|4958.2|4955.2|4954.1|4952.1|4958.2|4955.2|4954.1|4952.1|1355
1717028400000|2024-05-30 00:20:00|4955.1|4953.1|4957.1|4955.1|4957.1|4955.1|4953.6|4951.6|347
1717028700000|2024-05-30 00:25:00|4956.6|4954.6|4959.1|4957.1|4959.1|4957.1|4956.1|4954.1|197
1717029000000|2024-05-30 00:30:00|4958.1|4956.1|4957.1|4955.1|4958.1|4956.1|4956.6|4954.6|243
1717029300000|2024-05-30 00:35:00|4958.1|4956.1|4956.1|4954.1|4958.1|4956.1|4955.1|4953.1|565
1717029600000|2024-05-30 00:40:00|4955.6|4953.6|4955.6|4953.6|4957.1|4955.1|4954.6|4952.6|328
1717029900000|2024-05-30 00:45:00|4956.1|4954.1|4956.1|4954.1|4956.1|4954.1|4955.1|4953.1|226
1717030200000|2024-05-30 00:50:00|4957.1|4955.1|4957.1|4955.1|4957.1|4955.1|4957.1|4955.1|66
1717030500000|2024-05-30 00:55:00|4956.1|4954.1|4955.1|4953.1|4956.1|4954.1|4954.6|4952.6|136
1717030800000|2024-05-30 01:00:00|4954.6|4952.6|4956.1|4954.1|4956.1|4954.1|4954.1|4952.1|64
1717031100000|2024-05-30 01:05:00|4955.1|4953.1|4955.6|4953.6|4956.1|4954.1|4955.1|4953.1|226
1717031400000|2024-05-30 01:10:00|4956.1|4954.1|4957.1|4955.1|4957.1|4955.1|4955.1|4953.1|215
1717031700000|2024-05-30 01:15:00|4956.1|4954.1|4955.1|4953.1|4956.1|4954.1|4955.1|4953.1|138
1717032000000|2024-05-30 01:20:00|4956.1|4954.1|4956.1|4954.1|4957.1|4955.1|4955.1|4953.1|294
1717032300000|2024-05-30 01:25:00|4955.1|4953.1|4956.1|4954.1|4956.1|4954.1|4954.1|4952.1|144
1717032600000|2024-05-30 01:30:00|4955.1|4953.1|4958.1|4956.1|4958.1|4956.1|4954.1|4952.1|290
1717032900000|2024-05-30 01:35:00|4957.1|4955.1|4959.1|4957.1|4960.1|4958.1|4957.1|4955.1|196
1717033200000|2024-05-30 01:40:00|4959.6|4957.6|4956.1|4954.1|4960.1|4958.1|4956.1|4954.1|282
1717033500000|2024-05-30 01:45:00|4957.1|4955.1|4958.1|4956.1|4959.1|4957.1|4956.1|4954.1|189
1717033800000|2024-05-30 01:50:00|4959.1|4957.1|4959.1|4957.1|4960.1|4958.1|4959.1|4957.1|138
1717034100000|2024-05-30 01:55:00|4959.6|4957.6|4959.1|4957.1|4960.1|4958.1|4958.1|4956.1|198
1717034400000|2024-05-30 02:00:00|4960.1|4958.1|4960.1|4958.1|4961.1|4959.1|4959.1|4957.1|321
1717034700000|2024-05-30 02:05:00|4959.1|4957.1|4959.1|4957.1|4959.1|4957.1|4958.1|4956.1|179
1717035000000|2024-05-30 02:10:00|4958.1|4956.1|4959.1|4957.1|4959.1|4957.1|4958.1|4956.1|59
1717035300000|2024-05-30 02:15:00|4960.1|4958.1|4959.1|4957.1|4960.1|4958.1|4959.1|4957.1|291
1717035600000|2024-05-30 02:20:00|4958.1|4956.1|4957.1|4955.1|4958.1|4956.1|4957.1|4955.1|164
1717035900000|2024-05-30 02:25:00|4958.1|4956.1|4958.1|4956.1|4958.1|4956.1|4958.1|4956.1|212
1717036200000|2024-05-30 02:30:00|4959.1|4957.1|4957.1|4955.1|4959.1|4957.1|4957.1|4955.1|70
1717036500000|2024-05-30 02:35:00|4956.1|4954.1|4955.1|4953.1|4956.1|4954.1|4955.1|4953.1|70
1717036800000|2024-05-30 02:40:00|4956.1|4954.1|4953.1|4951.1|4956.1|4954.1|4953.1|4951.1|215
1717037100000|2024-05-30 02:45:00|4953.6|4951.6|4954.1|4952.1|4954.1|4952.1|4952.1|4950.1|319
1717037400000|2024-05-30 02:50:00|4955.1|4953.1|4955.1|4953.1|4955.1|4953.1|4954.1|4952.1|67
1717037700000|2024-05-30 02:55:00|4954.1|4952.1|4954.1|4952.1|4954.1|4952.1|4954.1|4952.1|80
1717038000000|2024-05-30 03:00:00|4953.6|4951.6|4954.1|4952.1|4954.1|4952.1|4952.1|4950.1|152
1717038300000|2024-05-30 03:05:00|4953.1|4951.1|4952.1|4950.1|4953.1|4951.1|4952.1|4950.1|70
1717038600000|2024-05-30 03:10:00|4953.1|4951.1|4953.1|4951.1|4953.1|4951.1|4953.1|4951.1|32
1717038900000|2024-05-30 03:15:00|4954.1|4952.1|4954.1|4952.1|4954.1|4952.1|4953.1|4951.1|65
1717039200000|2024-05-30 03:20:00|4953.1|4951.1|4950.1|4948.1|4953.1|4951.1|4944.1|4942.1|7642
1717039500000|2024-05-30 03:25:00|4951.1|4949.1|4950.1|4948.1|4952.1|4950.1|4950.1|4948.1|295
1717039800000|2024-05-30 03:30:00|4951.1|4949.1|4950.1|4948.1|4952.1|4950.1|4950.1|4948.1|296
1717040100000|2024-05-30 03:35:00|4950.6|4948.6|4951.1|4949.1|4951.1|4949.1|4950.1|4948.1|70
1717040400000|2024-05-30 03:40:00|4950.1|4948.1|4952.1|4950.1|4952.1|4950.1|4950.1|4948.1|52
1717040700000|2024-05-30 03:45:00|||||||||204
1717041000000|2024-05-30 03:50:00|4952.6|4950.6|4952.1|4950.1|4953.1|4951.1|4952.1|4950.1|125
1717041300000|2024-05-30 03:55:00|4953.1|4951.1|4951.1|4949.1|4953.1|4951.1|4951.1|4949.1|62
1717041600000|2024-05-30 04:00:00|4952.1|4950.1|4951.1|4949.1|4952.1|4950.1|4951.1|4949.1|70
1717041900000|2024-05-30 04:05:00|4952.1|4950.1|4951.1|4949.1|4952.1|4950.1|4950.1|4948.1|86
1717042200000|2024-05-30 04:10:00|4950.1|4948.1|4950.1|4948.1|4951.1|4949.1|4950.1|4948.1|86
1717042500000|2024-05-30 04:15:00|4949.1|4947.1|4950.1|4948.1|4950.1|4948.1|4949.1|4947.1|86
1717042800000|2024-05-30 04:20:00|||||||||11
1717043100000|2024-05-30 04:25:00|4951.1|4949.1|4950.1|4948.1|4951.1|4949.1|4950.1|4948.1|179
1717043400000|2024-05-30 04:30:00|4949.1|4947.1|4949.1|4947.1|4949.1|4947.1|4948.1|4946.1|122
1717043700000|2024-05-30 04:35:00|4948.6|4946.6|4947.1|4945.1|4949.1|4947.1|4947.1|4945.1|140
1717044000000|2024-05-30 04:40:00|4948.1|4946.1|4948.1|4946.1|4948.1|4946.1|4948.1|4946.1|34
1717044300000|2024-05-30 04:45:00|4947.1|4945.1|4944.1|4942.1|4947.1|4945.1|4944.1|4942.1|413
1717044600000|2024-05-30 04:50:00|4945.1|4943.1|4947.1|4945.1|4947.1|4945.1|4945.1|4943.1|340
1717044900000|2024-05-30 04:55:00|||||||||179
1717045200000|2024-05-30 05:00:00|4946.1|4944.1|4945.1|4943.1|4946.1|4944.1|4944.1|4942.1|74
1717045500000|2024-05-30 05:05:00|4946.1|4944.1|4945.1|4943.1|4947.1|4945.1|4945.1|4943.1|113
1717045800000|2024-05-30 05:10:00|4946.1|4944.1|4943.1|4941.1|4946.1|4944.1|4943.1|4941.1|162
1717046100000|2024-05-30 05:15:00|4943.6|4941.6|4944.1|4942.1|4944.1|4942.1|4943.1|4941.1|91
1717046400000|2024-05-30 05:20:00|4944.6|4942.6|4943.1|4941.1|4945.1|4943.1|4943.1|4941.1|89
1717046700000|2024-05-30 05:25:00|4944.1|4942.1|4944.1|4942.1|4944.1|4942.1|4943.1|4941.1|144
1717047000000|2024-05-30 05:30:00|4945.1|4943.1|4944.1|4942.1|4945.1|4943.1|4944.1|4942.1|116
1717047300000|2024-05-30 05:35:00|4943.1|4941.1|4943.1|4941.1|4943.1|4941.1|4943.1|4941.1|123
1717047600000|2024-05-30 05:40:00|4942.1|4940.1|4941.1|4939.1|4943.1|4941.1|4941.1|4939.1|451
1717047900000|2024-05-30 05:45:00|4941.6|4939.6|4941.1|4939.1|4942.1|4940.1|4941.1|4939.1|182
1717048200000|2024-05-30 05:50:00|4941.6|4939.6|4942.1|4940.1|4942.6|4940.6|4941.1|4939.1|472
1717048500000|2024-05-30 05:55:00|4942.6|4940.6|4945.1|4943.1|4946.1|4944.1|4942.1|4940.1|669
1717048800000|2024-05-30 06:00:00|4944.85|4943.35|4944.85|4943.35|4946.85|4945.35|4942.85|4941.35|1598
1717049100000|2024-05-30 06:05:00|4945.85|4944.35|4943.85|4942.35|4947.85|4946.35|4943.85|4942.35|737
1717049400000|2024-05-30 06:10:00|4944.85|4943.35|4942.85|4941.35|4946.85|4945.35|4942.85|4941.35|995
1717049700000|2024-05-30 06:15:00|4943.85|4942.35|4944.85|4943.35|4945.85|4944.35|4943.85|4942.35|653
1717050000000|2024-05-30 06:20:00|4945.85|4944.35|4949.85|4948.35|4950.85|4949.35|4945.85|4944.35|1749
1717050300000|2024-05-30 06:25:00|4950.85|4949.35|4948.85|4947.35|4950.85|4949.35|4948.85|4947.35|759
1717050600000|2024-05-30 06:30:00|4949.85|4948.35|4947.85|4946.35|4949.85|4948.35|4947.85|4946.35|737
1717050900000|2024-05-30 06:35:00|4946.85|4945.35|4944.85|4943.35|4946.85|4945.35|4944.85|4943.35|1564
1717051200000|2024-05-30 06:40:00|4943.85|4942.35|4943.85|4942.35|4943.85|4942.35|4941.85|4940.35|1864
1717051500000|2024-05-30 06:45:00|4944.35|4942.85|4947.85|4946.35|4947.85|4946.35|4944.35|4942.85|2834
1717051800000|2024-05-30 06:50:00|4946.85|4945.35|4948.85|4947.35|4948.85|4947.35|4946.35|4944.85|1773
1717052100000|2024-05-30 06:55:00|4948.35|4946.85|4943.35|4941.85|4948.85|4947.35|4941.85|4940.35|2269
1717052400000|2024-05-30 07:00:00|4943.85|4942.35|4949.85|4948.35|4953.85|4952.35|4942.35|4940.85|8825
1717052700000|2024-05-30 07:05:00|4950.85|4949.35|4954.85|4953.35|4954.85|4953.35|4945.85|4944.35|6496
1717053000000|2024-05-30 07:10:00|4954.35|4952.85|4953.85|4952.35|4955.85|4954.35|4951.85|4950.35|5978
1717053300000|2024-05-30 07:15:00|4954.85|4953.35|4953.85|4952.35|4957.85|4956.35|4953.85|4952.35|5226
1717053600000|2024-05-30 07:20:00|4954.85|4953.35|4951.85|4950.35|4957.85|4956.35|4951.85|4950.35|4841
1717053900000|2024-05-30 07:25:00|4952.85|4951.35|4959.85|4958.35|4960.85|4959.35|4951.85|4950.35|3914
1717054200000|2024-05-30 07:30:00|4960.85|4959.35|4956.85|4955.35|4961.85|4960.35|4955.85|4954.35|5668
1717054500000|2024-05-30 07:35:00|4957.85|4956.35|4958.85|4957.35|4960.85|4959.35|4957.85|4956.35|3251
1717054800000|2024-05-30 07:40:00|4957.85|4956.35|4963.95|4962.45|4963.95|4962.45|4957.85|4956.35|3437
1717055100000|2024-05-30 07:45:00|4962.95|4961.45|4959.95|4958.45|4963.95|4962.45|4959.95|4958.45|6597
1717055400000|2024-05-30 07:50:00|4960.95|4959.45|4963.95|4962.45|4964.95|4963.45|4960.95|4959.45|2505
1717055700000|2024-05-30 07:55:00|4963.45|4961.95|4965.95|4964.45|4965.95|4964.45|4962.95|4961.45|2390
1717056000000|2024-05-30 08:00:00|4966.95|4965.45|4965.95|4964.45|4967.95|4966.45|4964.95|4963.45|3923
1717056300000|2024-05-30 08:05:00|4964.95|4963.45|4963.95|4962.45|4965.95|4964.45|4962.95|4961.45|6673
1717056600000|2024-05-30 08:10:00|4964.95|4963.45|4966.95|4965.45|4967.95|4966.45|4964.95|4963.45|2979
1717056900000|2024-05-30 08:15:00|4967.95|4966.45|4968.95|4967.45|4968.95|4967.45|4965.95|4964.45|2997
1717057200000|2024-05-30 08:20:00|4967.95|4966.45|4968.95|4967.45|4968.95|4967.45|4966.95|4965.45|2686
1717057500000|2024-05-30 08:25:00|4969.95|4968.45|4966.95|4965.45|4969.95|4968.45|4964.95|4963.45|8661
1717057800000|2024-05-30 08:30:00|4965.95|4964.45|4969.95|4968.45|4970.95|4969.45|4964.95|4963.45|3061
1717058100000|2024-05-30 08:35:00|4968.95|4967.45|4971.95|4970.45|4972.95|4971.45|4966.95|4965.45|6734
1717058400000|2024-05-30 08:40:00|4970.95|4969.45|4973.95|4972.45|4974.95|4973.45|4969.95|4968.45|4245
1717058700000|2024-05-30 08:45:00|4972.95|4971.45|4972.95|4971.45|4973.45|4971.95|4970.95|4969.45|2296
1717059000000|2024-05-30 08:50:00|4973.95|4972.45|4969.95|4968.45|4973.95|4972.45|4968.95|4967.45|2539
1717059300000|2024-05-30 08:55:00|4970.95|4969.45|4970.95|4969.45|4972.95|4971.45|4970.95|4969.45|1559
1717059600000|2024-05-30 09:00:00|4971.45|4969.95|4969.95|4968.45|4972.95|4971.45|4969.95|4968.45|2677
1717059900000|2024-05-30 09:05:00|4970.95|4969.45|4972.95|4971.45|4972.95|4971.45|4969.95|4968.45|1611
1717060200000|2024-05-30 09:10:00|4971.95|4970.45|4972.45|4970.95|4974.95|4973.45|4971.95|4970.45|2614
1717060500000|2024-05-30 09:15:00|4971.95|4970.45|4972.95|4971.45|4974.95|4973.45|4971.95|4970.45|11652
1717060800000|2024-05-30 09:20:00|4971.95|4970.45|4970.95|4969.45|4971.95|4970.45|4968.95|4967.45|2678
1717061100000|2024-05-30 09:25:00|4969.95|4968.45|4967.95|4966.45|4969.95|4968.45|4966.95|4965.45|2368
1717061400000|2024-05-30 09:30:00|4968.95|4967.45|4967.95|4966.45|4968.95|4967.45|4966.95|4965.45|1795
1717061700000|2024-05-30 09:35:00|4968.95|4967.45|4967.95|4966.45|4969.95|4968.45|4967.95|4966.45|2207
1717062000000|2024-05-30 09:40:00|4966.95|4965.45|4966.95|4965.45|4967.95|4966.45|4965.95|4964.45|905
1717062300000|2024-05-30 09:45:00|4965.95|4964.45|4964.95|4963.45|4966.95|4965.45|4964.95|4963.45|3013
1717062600000|2024-05-30 09:50:00|4965.95|4964.45|4968.95|4967.45|4969.95|4968.45|4965.95|4964.45|1266
1717062900000|2024-05-30 09:55:00|4967.95|4966.45|4967.95|4966.45|4968.95|4967.45|4965.95|4964.45|1657
1717063200000|2024-05-30 10:00:00|4966.95|4965.45|4967.95|4966.45|4968.95|4967.45|4966.95|4965.45|1338
1717063500000|2024-05-30 10:05:00|4966.95|4965.45|4967.95|4966.45|4969.95|4968.45|4966.95|4965.45|1582
1717063800000|2024-05-30 10:10:00|4966.95|4965.45|4967.95|4966.45|4969.95|4968.45|4965.95|4964.45|1761
1717064100000|2024-05-30 10:15:00|4968.95|4967.45|4968.95|4967.45|4971.95|4970.45|4967.95|4966.45|1815
1717064400000|2024-05-30 10:20:00|4969.95|4968.45|4973.95|4972.45|4973.95|4972.45|4968.95|4967.45|2044
1717064700000|2024-05-30 10:25:00|4972.95|4971.45|4969.95|4968.45|4972.95|4971.45|4969.95|4968.45|1190
1717065000000|2024-05-30 10:30:00|4968.95|4967.45|4966.95|4965.45|4968.95|4967.45|4966.95|4965.45|1083
1717065300000|2024-05-30 10:35:00|4967.95|4966.45|4967.95|4966.45|4969.95|4968.45|4966.95|4965.45|2252
1717065600000|2024-05-30 10:40:00|4968.45|4966.95|4969.95|4968.45|4970.95|4969.45|4968.45|4966.95|896
1717065900000|2024-05-30 10:45:00|4970.45|4968.95|4969.95|4968.45|4971.95|4970.45|4968.95|4967.45|1612
1717066200000|2024-05-30 10:50:00|4970.95|4969.45|4970.95|4969.45|4971.95|4970.45|4970.95|4969.45|1375
1717066500000|2024-05-30 10:55:00|4969.95|4968.45|4970.95|4969.45|4971.95|4970.45|4968.95|4967.45|2826
1717066800000|2024-05-30 11:00:00|4969.95|4968.45|4970.95|4969.45|4970.95|4969.45|4967.95|4966.45|1039
1717067100000|2024-05-30 11:05:00|4971.95|4970.45|4969.95|4968.45|4972.95|4971.45|4969.95|4968.45|1139
1717067400000|2024-05-30 11:10:00|4970.95|4969.45|4968.95|4967.45|4971.95|4970.45|4968.95|4967.45|698
1717067700000|2024-05-30 11:15:00|4967.95|4966.45|4968.95|4967.45|4969.95|4968.45|4967.95|4966.45|1140
1717068000000|2024-05-30 11:20:00|4967.95|4966.45|4966.95|4965.45|4967.95|4966.45|4964.95|4963.45|1486
1717068300000|2024-05-30 11:25:00|4967.95|4966.45|4968.95|4967.45|4969.95|4968.45|4967.95|4966.45|1561
1717068600000|2024-05-30 11:30:00|4969.95|4968.45|4966.95|4965.45|4969.95|4968.45|4965.95|4964.45|1046
1717068900000|2024-05-30 11:35:00|4965.95|4964.45|4969.95|4968.45|4969.95|4968.45|4965.95|4964.45|1130
1717069200000|2024-05-30 11:40:00|4969.53|4968.03|4967.53|4966.03|4969.53|4968.03|4966.53|4965.03|1031
1717069500000|2024-05-30 11:45:00|4968.53|4967.03|4970.53|4969.03|4971.53|4970.03|4967.53|4966.03|1702
1717069800000|2024-05-30 11:50:00|4971.03|4969.53|4970.53|4969.03|4972.53|4971.03|4969.53|4968.03|6592
1717070100000|2024-05-30 11:55:00|4971.03|4969.53|4971.53|4970.03|4972.53|4971.03|4970.53|4969.03|1001
1717070400000|2024-05-30 12:00:00|4972.53|4971.03|4972.53|4971.03|4973.53|4972.03|4971.53|4970.03|1923
1717070700000|2024-05-30 12:05:00|4971.53|4970.03|4971.53|4970.03|4973.53|4972.03|4970.53|4969.03|1826
1717071000000|2024-05-30 12:10:00|4970.53|4969.03|4971.53|4970.03|4973.53|4972.03|4970.53|4969.03|1407
1717071300000|2024-05-30 12:15:00|4970.53|4969.03|4972.53|4971.03|4973.53|4972.03|4970.53|4969.03|2351
1717071600000|2024-05-30 12:20:00|4973.03|4971.53|4968.53|4967.03|4973.53|4972.03|4968.53|4967.03|1437
1717071900000|2024-05-30 12:25:00|4968.03|4966.53|4970.03|4968.53|4971.53|4970.03|4967.53|4966.03|2067
1717072200000|2024-05-30 12:30:00|4970.53|4969.03|4978.53|4977.03|4979.53|4978.03|4970.53|4969.03|6865
1717072500000|2024-05-30 12:35:00|4977.53|4976.03|4977.53|4976.03|4979.53|4978.03|4976.53|4975.03|2323
1717072800000|2024-05-30 12:40:00|4978.53|4977.03|4975.53|4974.03|4978.53|4977.03|4975.53|4974.03|1570
1717073100000|2024-05-30 12:45:00|4976.53|4975.03|4972.53|4971.03|4976.53|4975.03|4972.53|4971.03|4348
1717073400000|2024-05-30 12:50:00|4971.53|4970.03|4974.53|4973.03|4975.53|4974.03|4971.53|4970.03|1920
1717073700000|2024-05-30 12:55:00|4973.53|4972.03|4974.53|4973.03|4975.03|4973.53|4970.53|4969.03|1714
1717074000000|2024-05-30 13:00:00|4973.53|4972.03|4974.53|4973.03|4977.53|4976.03|4973.53|4972.03|2964
1717074300000|2024-05-30 13:05:00|4975.03|4973.53|4976.53|4975.03|4978.53|4977.03|4975.03|4973.53|2424
1717074600000|2024-05-30 13:10:00|4975.53|4974.03|4973.53|4972.03|4976.53|4975.03|4972.53|4971.03|2617
1717074900000|2024-05-30 13:15:00|4974.53|4973.03|4975.53|4974.03|4976.53|4975.03|4973.53|4972.03|3441
1717075200000|2024-05-30 13:20:00|4976.03|4974.53|4979.53|4978.03|4979.53|4978.03|4974.53|4973.03|7141
1717075500000|2024-05-30 13:25:00|4978.53|4977.03|4979.53|4978.03|4980.53|4979.03|4977.53|4976.03|2688
1717075800000|2024-05-30 13:30:00|4978.53|4977.03|4979.53|4978.03|4982.53|4981.03|4977.53|4976.03|5716
1717076100000|2024-05-30 13:35:00|4980.53|4979.03|4979.53|4978.03|4981.53|4980.03|4978.53|4977.03|4062
1717076400000|2024-05-30 13:40:00|4980.53|4979.03|4980.53|4979.03|4981.53|4980.03|4979.53|4978.03|2411
1717076700000|2024-05-30 13:45:00|4981.53|4980.03|4978.53|4977.03|4981.53|4980.03|4978.53|4977.03|2635
1717077000000|2024-05-30 13:50:00|4979.53|4978.03|4980.53|4979.03|4980.53|4979.03|4976.53|4975.03|3358
1717077300000|2024-05-30 13:55:00|4979.53|4978.03|4980.53|4979.03|4980.53|4979.03|4976.53|4975.03|3531
1717077600000|2024-05-30 14:00:00|4981.53|4980.03|4985.53|4984.03|4985.53|4984.03|4979.53|4978.03|7372
1717077900000|2024-05-30 14:05:00|4985.03|4983.53|4983.53|4982.03|4986.53|4985.03|4983.53|4982.03|3738
1717078200000|2024-05-30 14:10:00|4983.39|4981.89|4979.39|4977.89|4983.39|4981.89|4977.39|4975.89|5553
1717078500000|2024-05-30 14:15:00|4978.39|4976.89|4981.39|4979.89|4983.39|4981.89|4978.39|4976.89|8805
1717078800000|2024-05-30 14:20:00|4982.39|4980.89|4981.39|4979.89|4984.39|4982.89|4981.39|4979.89|8492
1717079100000|2024-05-30 14:25:00|4982.39|4980.89|4980.39|4978.89|4983.39|4981.89|4979.39|4977.89|3279
1717079400000|2024-05-30 14:30:00|4979.39|4977.89|4976.39|4974.89|4979.39|4977.89|4975.39|4973.89|4570
1717079700000|2024-05-30 14:35:00|4975.39|4973.89|4976.39|4974.89|4980.39|4978.89|4975.39|4973.89|6121
1717080000000|2024-05-30 14:40:00|4975.89|4974.39|4976.39|4974.89|4977.39|4975.89|4974.39|4972.89|5401
1717080300000|2024-05-30 14:45:00|4977.39|4975.89|4979.39|4977.89|4979.39|4977.89|4976.39|4974.89|4172
1717080600000|2024-05-30 14:50:00|4980.39|4978.89|4980.39|4978.89|4981.39|4979.89|4978.39|4976.89|3858
1717080900000|2024-05-30 14:55:00|4979.39|4977.89|4979.39|4977.89|4980.39|4978.89|4978.39|4976.89|3409
1717081200000|2024-05-30 15:00:00|4979.89|4978.39|4980.39|4978.89|4982.39|4980.89|4979.39|4977.89|4948
1717081500000|2024-05-30 15:05:00|4979.39|4977.89|4979.39|4977.89|4981.39|4979.89|4978.39|4976.89|2730
1717081800000|2024-05-30 15:10:00|4978.39|4976.89|4980.39|4978.89|4981.39|4979.89|4978.39|4976.89|4387
1717082100000|2024-05-30 15:15:00|4981.39|4979.89|4982.39|4980.89|4982.39|4980.89|4980.39|4978.89|5551
1717082400000|2024-05-30 15:20:00|4983.39|4981.89|4982.39|4980.89|4983.39|4981.89|4981.39|4979.89|7192
1717082700000|2024-05-30 15:25:00|4983.39|4981.89|4984.39|4982.89|4985.39|4983.89|4983.39|4981.89|21496
1717083000000|2024-05-30 15:30:00|4985.39|4983.89|4985.39|4983.89|4986.39|4984.89|4984.39|4982.89|34045
1717083300000|2024-05-30 15:35:00|4984.39|4982.89|4984.39|4982.89|4985.39|4983.89|4983.39|4981.89|33245
1717083600000|2024-05-30 15:40:00|4985.39|4983.89|4985.39|4983.89|4986.39|4984.89|4984.39|4982.89|8783
1717083900000|2024-05-30 15:45:00|4984.39|4982.89|4984.39|4982.89|4985.39|4983.89|4983.39|4981.89|5029
1717084200000|2024-05-30 15:50:00|4985.39|4983.89|4983.39|4981.89|4985.39|4983.89|4983.39|4981.89|4549
1717084500000|2024-05-30 15:55:00|4982.39|4980.89|4982.39|4980.89|4983.39|4981.89|4982.39|4980.89|5861
1717084800000|2024-05-30 16:00:00|4983.39|4981.89|4987.39|4985.89|4987.39|4985.89|4983.39|4981.89|4475
1717085100000|2024-05-30 16:05:00|4988.39|4986.89|4987.39|4985.89|4989.39|4987.89|4986.39|4984.89|4086
1717085400000|2024-05-30 16:10:00|4988.39|4986.89|4988.39|4986.89|4988.39|4986.89|4987.39|4985.89|1714
1717085700000|2024-05-30 16:15:00|4989.39|4987.89|4989.39|4987.89|4990.39|4988.89|4989.39|4987.89|1859
1717086000000|2024-05-30 16:20:00|4990.39|4988.89|4989.39|4987.89|4990.89|4989.39|4988.39|4986.89|1963
1717086300000|2024-05-30 16:25:00|4990.39|4988.89|4989.39|4987.89|4990.39|4988.89|4988.39|4986.89|2209
1717086600000|2024-05-30 16:30:00|4988.39|4986.89|4991.39|4989.89|4991.39|4989.89|4988.39|4986.89|1196
1717086900000|2024-05-30 16:35:00|4990.89|4989.39|4991.39|4989.89|4992.39|4990.89|4990.39|4988.89|2200
1717087200000|2024-05-30 16:40:00|4990.39|4988.89|4991.39|4989.89|4991.39|4989.89|4990.39|4988.89|354
1717087500000|2024-05-30 16:45:00|4992.39|4990.89|4990.39|4988.89|4992.39|4990.89|4990.39|4988.89|881
1717087800000|2024-05-30 16:50:00|4991.39|4989.89|4992.39|4990.89|4993.39|4991.89|4991.39|4989.89|1308
1717088100000|2024-05-30 16:55:00|4993.39|4991.89|4993.39|4991.89|4993.39|4991.89|4993.39|4991.89|345
1717088400000|2024-05-30 17:00:00|4994.39|4992.89|4993.39|4991.89|4996.39|4994.89|4993.39|4991.89|2317
1717088700000|2024-05-30 17:05:00|4993.89|4992.39|4995.39|4993.89|4996.39|4994.89|4993.89|4992.39|2142
1717089000000|2024-05-30 17:10:00|4996.39|4994.89|4996.39|4994.89|4997.39|4995.89|4996.39|4994.89|996
1717089300000|2024-05-30 17:15:00|4997.39|4995.89|4993.39|4991.89|4997.39|4995.89|4993.39|4991.89|1013
1717089600000|2024-05-30 17:20:00|4994.39|4992.89|4995.39|4993.89|4995.39|4993.89|4993.39|4991.89|1699
1717089900000|2024-05-30 17:25:00|4994.39|4992.89|4995.39|4993.89|4995.39|4993.89|4994.39|4992.89|619
1717090200000|2024-05-30 17:30:00|4996.39|4994.89|4994.39|4992.89|4996.39|4994.89|4994.39|4992.89|1162
1717090500000|2024-05-30 17:35:00|4995.39|4993.89|4994.39|4992.89|4995.39|4993.89|4994.39|4992.89|776
1717090800000|2024-05-30 17:40:00|4994.89|4993.39|4996.39|4994.89|4997.39|4995.89|4994.39|4992.89|1178
1717091100000|2024-05-30 17:45:00|4997.39|4995.89|4994.39|4992.89|4997.39|4995.89|4994.39|4992.89|900
1717091400000|2024-05-30 17:50:00|4993.39|4991.89|4993.39|4991.89|4994.39|4992.89|4992.39|4990.89|1009
1717091700000|2024-05-30 17:55:00|4994.39|4992.89|4995.39|4993.89|4995.39|4993.89|4994.39|4992.89|1041
1717092000000|2024-05-30 18:00:00|4994.39|4992.89|4992.39|4990.89|4995.39|4993.89|4992.39|4990.89|1052
1717092300000|2024-05-30 18:05:00|4992.89|4991.39|4994.39|4992.89|4994.39|4992.89|4992.89|4991.39|920
1717092600000|2024-05-30 18:10:00|4993.39|4991.89|4993.39|4991.89|4994.39|4992.89|4993.39|4991.89|964
1717092900000|2024-05-30 18:15:00|4992.39|4990.89|4993.39|4991.89|4993.39|4991.89|4988.39|4986.89|1821
1717093200000|2024-05-30 18:20:00|4994.39|4992.89|4991.39|4989.89|4994.39|4992.89|4990.39|4988.89|1951
1717093500000|2024-05-30 18:25:00|4990.39|4988.89|4993.39|4991.89|4993.39|4991.89|4990.39|4988.89|420
1717093800000|2024-05-30 18:30:00|4994.39|4992.89|4993.39|4991.89|4995.39|4993.89|4993.39|4991.89|687
1717094100000|2024-05-30 18:35:00|4992.89|4991.39|4990.39|4988.89|4992.89|4991.39|4990.39|4988.89|1032
1717094400000|2024-05-30 18:40:00|4991.39|4989.89|4991.39|4989.89|4991.39|4989.89|4989.39|4987.89|498
1717094700000|2024-05-30 18:45:00|4990.39|4988.89|4991.39|4989.89|4993.39|4991.89|4990.39|4988.89|997
1717095000000|2024-05-30 18:50:00|4992.39|4990.89|4992.39|4990.89|4993.39|4991.89|4992.39|4990.89|1569
1717095300000|2024-05-30 18:55:00|4991.39|4989.89|4992.39|4990.89|4993.39|4991.89|4991.39|4989.89|1319
1717095600000|2024-05-30 19:00:00|4993.39|4991.89|4990.39|4988.89|4993.39|4991.89|4990.39|4988.89|936
1717095900000|2024-05-30 19:05:00|4990.89|4989.39|4990.39|4988.89|4992.39|4990.89|4989.39|4987.89|1788
1717096200000|2024-05-30 19:10:00|4989.39|4987.89|4991.39|4989.89|4991.39|4989.89|4989.39|4987.89|1047
1717096500000|2024-05-30 19:15:00|4992.39|4990.89|4990.39|4988.89|4992.39|4990.89|4990.39|4988.89|1230
1717096800000|2024-05-30 19:20:00|4989.39|4987.89|4986.39|4984.89|4990.39|4988.89|4986.39|4984.89|3378
1717097100000|2024-05-30 19:25:00|4987.39|4985.89|4990.39|4988.89|4990.39|4988.89|4986.39|4984.89|913
1717097400000|2024-05-30 19:30:00|4991.39|4989.89|4988.39|4986.89|4992.39|4990.89|4987.39|4985.89|1691
1717097700000|2024-05-30 19:35:00|4987.89|4986.39|4987.39|4985.89|4987.89|4986.39|4985.39|4983.89|1213
1717098000000|2024-05-30 19:40:00|4986.39|4984.89|4987.39|4985.89|4988.39|4986.89|4986.39|4984.89|1038
1717098300000|2024-05-30 19:45:00|4986.39|4984.89|4981.39|4979.89|4987.39|4985.89|4979.39|4977.89|2748
1717098600000|2024-05-30 19:50:00|4980.39|4978.89|4990.39|4988.89|4990.39|4988.89|4980.39|4978.89|2756
1717098900000|2024-05-30 19:55:00|4991.39|4989.89|4990.89|4989.39|4993.39|4991.89|4990.39|4988.89|5809
1717099200000|2024-05-30 20:00:00|4989.54|4986.54|4988.54|4985.54|4990.04|4987.04|4986.24|4983.24|85
1717099500000|2024-05-30 20:05:00|4989.24|4986.24|4982.84|4979.84|4989.24|4986.24|4982.34|4979.34|0
1717099800000|2024-05-30 20:10:00|4983.14|4980.14|4982.14|4979.14|4984.24|4981.24|4981.94|4978.94|0
1717100100000|2024-05-30 20:15:00|4982.34|4979.34|4981.94|4978.94|4984.24|4981.24|4981.94|4978.94|0
1717100400000|2024-05-30 20:20:00|4982.14|4979.14|4985.24|4982.24|4985.24|4982.24|4981.94|4978.94|0
1717100700000|2024-05-30 20:25:00|4985.04|4982.04|4988.14|4985.14|4988.14|4985.14|4985.04|4982.04|0
1717101000000|2024-05-30 20:30:00|4988.34|4985.34|4986.94|4983.94|4988.54|4985.54|4986.64|4983.64|0
1717101300000|2024-05-30 20:35:00|4987.14|4984.14|4987.14|4984.14|4987.84|4984.84|4985.94|4982.94|0
1717101600000|2024-05-30 20:40:00|4986.94|4983.94|4986.64|4983.64|4986.94|4983.94|4986.04|4983.04|0
1717101900000|2024-05-30 20:45:00|4986.24|4983.24|4985.94|4982.94|4986.94|4983.94|4985.94|4982.94|0
1717102200000|2024-05-30 20:50:00|4986.24|4983.24|4986.64|4983.64|4986.94|4983.94|4985.74|4982.74|0
1717102500000|2024-05-30 20:55:00|4986.54|4983.54|4988.44|4985.44|4989.14|4986.14|4986.44|4983.44|0
1717102800000|2024-05-30 21:00:00|4988.34|4985.34|4989.04|4986.04|4989.14|4986.14|4988.04|4985.04|0
1717103100000|2024-05-30 21:05:00|4987.74|4984.74|4986.04|4983.04|4988.44|4985.44|4986.04|4983.04|0
1717103400000|2024-05-30 21:10:00|4986.14|4983.14|4986.24|4983.24|4986.54|4983.54|4984.94|4981.94|0
1717103700000|2024-05-30 21:15:00|4986.14|4983.14|4987.24|4984.24|4987.24|4984.24|4986.14|4983.14|0
1717104000000|2024-05-30 21:20:00|4986.94|4983.94|4986.84|4983.84|4987.14|4984.14|4986.64|4983.64|0
1717104300000|2024-05-30 21:25:00|4986.94|4983.94|4986.84|4983.84|4987.14|4984.14|4986.74|4983.74|0
1717104600000|2024-05-30 21:30:00|4986.94|4983.94|4986.84|4983.84|4987.24|4984.24|4986.84|4983.84|0
1717105200000|2024-05-30 21:40:00|4987.04|4984.04|4987.24|4984.24|4987.34|4984.34|4987.04|4984.04|0
1717105500000|2024-05-30 21:45:00|4987.34|4984.34|4987.34|4984.34|4987.74|4984.74|4987.14|4984.14|0
1717105800000|2024-05-30 21:50:00|4987.14|4984.14|4986.14|4983.14|4987.14|4984.14|4985.34|4982.34|0
1717106100000|2024-05-30 21:55:00|4986.04|4983.04|4987.74|4984.74|4987.84|4984.84|4986.04|4983.04|0
1717106400000|2024-05-30 22:00:00|4988.84|4985.84|4986.64|4983.64|4989.14|4986.14|4983.94|4980.94|0
1717106700000|2024-05-30 22:05:00|4986.44|4983.44|4983.34|4980.34|4986.54|4983.54|4982.34|4979.34|0
1717107000000|2024-05-30 22:10:00|4983.44|4980.44|4983.84|4980.84|4984.24|4981.24|4983.14|4980.14|0
1717107300000|2024-05-30 22:15:00|4984.04|4981.04|4982.54|4979.54|4984.24|4981.24|4982.34|4979.34|0
1717107600000|2024-05-30 22:20:00|4982.64|4979.64|4983.44|4980.44|4983.84|4980.84|4982.14|4979.14|0
1717107900000|2024-05-30 22:25:00|4983.54|4980.54|4983.34|4980.34|4983.84|4980.84|4983.14|4980.14|0
1717108200000|2024-05-30 22:30:00|4983.64|4980.64|4984.54|4981.54|4984.74|4981.74|4983.64|4980.64|0
1717108500000|2024-05-30 22:35:00|4984.74|4981.74|4985.24|4982.24|4985.44|4982.44|4984.74|4981.74|0
1717108800000|2024-05-30 22:40:00|4985.34|4982.34|4985.74|4982.74|4985.94|4982.94|4985.04|4982.04|0
1717109100000|2024-05-30 22:45:00|4985.44|4982.44|4985.04|4982.04|4985.44|4982.44|4985.04|4982.04|0
1717109400000|2024-05-30 22:50:00|4984.54|4981.54|4984.04|4981.04|4984.54|4981.54|4983.84|4980.84|0
1717109700000|2024-05-30 22:55:00|4983.94|4980.94|4984.04|4981.04|4984.54|4981.54|4983.94|4980.94|0
1717110000000|2024-05-30 23:00:00|4983.94|4980.94|4983.54|4980.54|4984.24|4981.24|4983.34|4980.34|0
1717110300000|2024-05-30 23:05:00|4983.84|4980.84|4984.54|4981.54|4985.04|4982.04|4983.84|4980.84|0
1717110600000|2024-05-30 23:10:00|4984.24|4981.24|4984.24|4981.24|4984.24|4981.24|4983.84|4980.84|0
1717110900000|2024-05-30 23:15:00|4984.14|4981.14|4982.64|4979.64|4984.14|4981.14|4982.64|4979.64|0
1717111200000|2024-05-30 23:20:00|4982.74|4979.74|4982.84|4979.84|4982.84|4979.84|4982.24|4979.24|0
1717111500000|2024-05-30 23:25:00|4982.74|4979.74|4983.34|4980.34|4983.34|4980.34|4982.64|4979.64|0
1717111800000|2024-05-30 23:30:00|4983.54|4980.54|4983.84|4980.84|4984.74|4981.74|4983.54|4980.54|0
1717112100000|2024-05-30 23:35:00|4984.04|4981.04|4982.84|4979.84|4984.04|4981.04|4982.34|4979.34|0
1717112400000|2024-05-30 23:40:00|4983.14|4980.14|4982.24|4979.24|4983.34|4980.34|4981.94|4978.94|0
1717112700000|2024-05-30 23:45:00|4982.14|4979.14|4981.24|4978.24|4982.64|4979.64|4981.24|4978.24|0
1717113000000|2024-05-30 23:50:00|4981.44|4978.44|4982.64|4979.64|4982.84|4979.84|4980.74|4977.74|0
1717113300000|2024-05-30 23:55:00|4982.34|4979.34|4981.64|4978.64|4982.34|4979.34|4981.24|4978.24|0
1717113600000|2024-05-31 00:00:00|4981.94|4978.94|4985.34|4982.34|4985.64|4982.64|4981.94|4978.94|0
1717113900000|2024-05-31 00:05:00|4985.24|4982.24|4985.44|4982.44|4985.84|4982.84|4984.24|4981.24|0
1717114200000|2024-05-31 00:10:00|4985.34|4982.34|4982.54|4979.54|4987.64|4984.64|4980.54|4977.54|0
1717114500000|2024-05-31 00:15:00|4982.64|4979.64|4976.64|4974.64|4982.64|4979.64|4972.64|4970.64|2030
1717114800000|2024-05-31 00:20:00|4975.64|4973.64|4975.64|4973.64|4976.64|4974.64|4974.64|4972.64|529
1717115100000|2024-05-31 00:25:00|4974.64|4972.64|4977.64|4975.64|4979.64|4977.64|4974.64|4972.64|245
1717115400000|2024-05-31 00:30:00|4978.14|4976.14|4977.64|4975.64|4980.64|4978.64|4977.64|4975.64|224
1717115700000|2024-05-31 00:35:00|4976.64|4974.64|4977.64|4975.64|4978.64|4976.64|4976.64|4974.64|106
1717116000000|2024-05-31 00:40:00|4978.14|4976.14|4977.64|4975.64|4978.64|4976.64|4976.64|4974.64|62
1717116300000|2024-05-31 00:45:00|4976.64|4974.64|4976.64|4974.64|4979.64|4977.64|4976.64|4974.64|157
1717116600000|2024-05-31 00:50:00|4975.64|4973.64|4979.64|4977.64|4979.64|4977.64|4975.64|4973.64|59
1717116900000|2024-05-31 00:55:00|4980.64|4978.64|4984.64|4982.64|4984.64|4982.64|4980.64|4978.64|634
1717117200000|2024-05-31 01:00:00|4985.14|4983.14|4987.64|4985.64|4990.64|4988.64|4984.64|4982.64|591
1717117500000|2024-05-31 01:05:00|4986.64|4984.64|4985.64|4983.64|4986.64|4984.64|4984.64|4982.64|125
1717117800000|2024-05-31 01:10:00|4986.64|4984.64|4985.64|4983.64|4987.64|4985.64|4984.64|4982.64|176
1717118100000|2024-05-31 01:15:00|4984.64|4982.64|4982.64|4980.64|4985.64|4983.64|4981.64|4979.64|126
1717118400000|2024-05-31 01:20:00|4981.64|4979.64|4982.64|4980.64|4983.64|4981.64|4981.64|4979.64|142
1717118700000|2024-05-31 01:25:00|4983.64|4981.64|4982.64|4980.64|4983.64|4981.64|4981.64|4979.64|269
1717119000000|2024-05-31 01:30:00|4981.64|4979.64|4982.64|4980.64|4982.64|4980.64|4980.64|4978.64|103
1717119300000|2024-05-31 01:35:00|4981.64|4979.64|4982.64|4980.64|4983.64|4981.64|4981.64|4979.64|224
1717119600000|2024-05-31 01:40:00|4982.14|4980.14|4981.64|4979.64|4982.64|4980.64|4980.64|4978.64|133
1717119900000|2024-05-31 01:45:00|4982.14|4980.14|4982.64|4980.64|4983.64|4981.64|4981.64|4979.64|282
1717120200000|2024-05-31 01:50:00|4981.64|4979.64|4982.64|4980.64|4984.64|4982.64|4981.14|4979.14|108
1717120500000|2024-05-31 01:55:00|4982.14|4980.14|4983.64|4981.64|4983.64|4981.64|4982.14|4980.14|107
1717120800000|2024-05-31 02:00:00|4984.64|4982.64|4985.64|4983.64|4985.64|4983.64|4983.64|4981.64|194
1717121100000|2024-05-31 02:05:00|4984.64|4982.64|4983.64|4981.64|4985.14|4983.14|4983.64|4981.64|153
1717121400000|2024-05-31 02:10:00|4983.14|4981.14|4982.64|4980.64|4983.64|4981.64|4982.14|4980.14|69
1717121700000|2024-05-31 02:15:00|4982.14|4980.14|4984.64|4982.64|4984.64|4982.64|4981.64|4979.64|120
1717122000000|2024-05-31 02:20:00|4983.64|4981.64|4983.64|4981.64|4984.64|4982.64|4982.64|4980.64|87
1717122300000|2024-05-31 02:25:00|4983.14|4981.14|4982.64|4980.64|4984.64|4982.64|4981.64|4979.64|108
1717122600000|2024-05-31 02:30:00|4983.64|4981.64|4981.64|4979.64|4983.64|4981.64|4981.64|4979.64|66
1717122900000|2024-05-31 02:35:00|4981.14|4979.14|4981.64|4979.64|4981.64|4979.64|4980.64|4978.64|65
1717123200000|2024-05-31 02:40:00|4981.14|4979.14|4980.64|4978.64|4981.64|4979.64|4980.64|4978.64|72
1717123500000|2024-05-31 02:45:00|4979.64|4977.64|4980.64|4978.64|4980.64|4978.64|4977.64|4975.64|166
1717123800000|2024-05-31 02:50:00|4979.64|4977.64|4979.64|4977.64|4980.64|4978.64|4979.64|4977.64|91
1717124100000|2024-05-31 02:55:00|4980.14|4978.14|4978.64|4976.64|4980.64|4978.64|4978.64|4976.64|131
1717124400000|2024-05-31 03:00:00|4979.64|4977.64|4980.64|4978.64|4980.64|4978.64|4979.64|4977.64|123
1717124700000|2024-05-31 03:05:00|4979.64|4977.64|4981.64|4979.64|4981.64|4979.64|4979.64|4977.64|49
1717125000000|2024-05-31 03:10:00|4982.64|4980.64|4979.64|4977.64|4982.64|4980.64|4979.64|4977.64|184
1717125300000|2024-05-31 03:15:00|4979.14|4977.14|4980.64|4978.64|4980.64|4978.64|4978.64|4976.64|137
1717125600000|2024-05-31 03:20:00|4980.14|4978.14|4982.64|4980.64|4982.64|4980.64|4980.14|4978.14|107
1717125900000|2024-05-31 03:25:00|4983.64|4981.64|4983.64|4981.64|4984.64|4982.64|4982.64|4980.64|61
1717126200000|2024-05-31 03:30:00|4984.64|4982.64|4985.64|4983.64|4986.64|4984.64|4983.64|4981.64|309
1717126500000|2024-05-31 03:35:00|4984.64|4982.64|4984.64|4982.64|4985.64|4983.64|4983.64|4981.64|80
1717126800000|2024-05-31 03:40:00|4984.14|4982.14|4982.64|4980.64|4984.64|4982.64|4982.64|4980.64|114
1717127100000|2024-05-31 03:45:00|4983.64|4981.64|4983.64|4981.64|4983.64|4981.64|4982.64|4980.64|33
1717127400000|2024-05-31 03:50:00|4984.14|4982.14|4984.64|4982.64|4985.64|4983.64|4983.64|4981.64|112
1717127700000|2024-05-31 03:55:00|4983.64|4981.64|4983.64|4981.64|4984.64|4982.64|4983.64|4981.64|78
1717128000000|2024-05-31 04:00:00|4984.14|4982.14|4983.64|4981.64|4984.14|4982.14|4983.64|4981.64|13
1717128300000|2024-05-31 04:05:00|4984.14|4982.14|4982.64|4980.64|4984.14|4982.14|4982.64|4980.64|71
1717128600000|2024-05-31 04:10:00|4983.64|4981.64|4982.64|4980.64|4983.64|4981.64|4982.64|4980.64|19
1717128900000|2024-05-31 04:15:00|4981.64|4979.64|4981.64|4979.64|4982.64|4980.64|4981.64|4979.64|40
1717129200000|2024-05-31 04:20:00|4982.64|4980.64|4981.64|4979.64|4982.64|4980.64|4981.64|4979.64|46
1717129500000|2024-05-31 04:25:00|4982.64|4980.64|4983.64|4981.64|4983.64|4981.64|4981.14|4979.14|228
1717129800000|2024-05-31 04:30:00|4982.64|4980.64|4981.64|4979.64|4982.64|4980.64|4981.64|4979.64|176
1717130100000|2024-05-31 04:35:00|4980.64|4978.64|4980.64|4978.64|4981.64|4979.64|4980.64|4978.64|71
1717130400000|2024-05-31 04:40:00|4979.64|4977.64|4980.64|4978.64|4980.64|4978.64|4979.64|4977.64|23
1717130700000|2024-05-31 04:45:00|4980.14|4978.14|4980.64|4978.64|4981.64|4979.64|4979.64|4977.64|57
1717131000000|2024-05-31 04:50:00|4981.14|4979.14|4983.64|4981.64|4983.64|4981.64|4980.64|4978.64|87
1717131300000|2024-05-31 04:55:00|4983.14|4981.14|4983.64|4981.64|4983.64|4981.64|4982.64|4980.64|24
1717131600000|2024-05-31 05:00:00|4982.64|4980.64|4983.64|4981.64|4984.64|4982.64|4980.64|4978.64|474
1717131900000|2024-05-31 05:05:00|4984.64|4982.64|4986.64|4984.64|4986.64|4984.64|4983.64|4981.64|94
1717132200000|2024-05-31 05:10:00|4987.64|4985.64|4990.64|4988.64|4990.64|4988.64|4987.14|4985.14|600
1717132500000|2024-05-31 05:15:00|4989.64|4987.64|4987.64|4985.64|4990.64|4988.64|4985.64|4983.64|640
1717132800000|2024-05-31 05:20:00|4986.64|4984.64|4985.64|4983.64|4986.64|4984.64|4985.64|4983.64|102
1717133100000|2024-05-31 05:25:00|4984.64|4982.64|4982.64|4980.64|4985.14|4983.14|4981.64|4979.64|268
1717133400000|2024-05-31 05:30:00|4983.14|4981.14|4985.64|4983.64|4985.64|4983.64|4982.64|4980.64|268
1717133700000|2024-05-31 05:35:00|4985.14|4983.14|4983.64|4981.64|4985.64|4983.64|4982.64|4980.64|250
1717134000000|2024-05-31 05:40:00|4984.64|4982.64|4986.64|4984.64|4987.64|4985.64|4984.64|4982.64|191
1717134300000|2024-05-31 05:45:00|4988.64|4986.64|4988.64|4986.64|4988.64|4986.64|4987.64|4985.64|307
1717134600000|2024-05-31 05:50:00|4989.64|4987.64|4988.64|4986.64|4989.64|4987.64|4988.14|4986.14|340
1717134900000|2024-05-31 05:55:00|4988.14|4986.14|4988.64|4986.64|4990.64|4988.64|4987.64|4985.64|645
1717135200000|2024-05-31 06:00:00|4988.39|4986.89|4992.39|4990.89|4993.39|4991.89|4988.39|4986.89|2477
1717135500000|2024-05-31 06:05:00|4991.39|4989.89|4994.39|4992.89|4995.39|4993.89|4991.39|4989.89|1045
1717135800000|2024-05-31 06:10:00|4993.39|4991.89|4993.39|4991.89|4995.39|4993.89|4993.39|4991.89|675
1717136100000|2024-05-31 06:15:00|4992.39|4990.89|4992.39|4990.89|4993.39|4991.89|4992.39|4990.89|394
1717136400000|2024-05-31 06:20:00|4991.39|4989.89|4992.39|4990.89|4992.39|4990.89|4990.39|4988.89|674
1717136700000|2024-05-31 06:25:00|4991.39|4989.89|4989.39|4987.89|4991.39|4989.89|4989.39|4987.89|682
1717137000000|2024-05-31 06:30:00|4988.39|4986.89|4987.39|4985.89|4989.39|4987.89|4987.39|4985.89|621
1717137300000|2024-05-31 06:35:00|4988.39|4986.89|4987.39|4985.89|4988.39|4986.89|4987.39|4985.89|366
1717137600000|2024-05-31 06:40:00|4986.39|4984.89|4985.39|4983.89|4987.39|4985.89|4984.39|4982.89|1657
1717137900000|2024-05-31 06:45:00|4984.39|4982.89|4984.39|4982.89|4986.39|4984.89|4983.39|4981.89|682
1717138200000|2024-05-31 06:50:00|4984.89|4983.39|4986.39|4984.89|4987.39|4985.89|4984.89|4983.39|343
1717138500000|2024-05-31 06:55:00|4987.39|4985.89|4984.39|4982.89|4987.39|4985.89|4984.39|4982.89|1905
1717138800000|2024-05-31 07:00:00|4985.39|4983.89|4981.39|4979.89|4987.39|4985.89|4981.39|4979.89|8484
1717139100000|2024-05-31 07:05:00|4982.39|4980.89|4989.39|4987.89|4989.39|4987.89|4981.39|4979.89|5288
1717139400000|2024-05-31 07:10:00|4990.39|4988.89|4990.39|4988.89|4990.39|4988.89|4986.39|4984.89|4208
1717139700000|2024-05-31 07:15:00|4989.39|4987.89|4986.39|4984.89|4990.39|4988.89|4985.39|4983.89|2558
1717140000000|2024-05-31 07:20:00|4985.39|4983.89|4982.39|4980.89|4985.39|4983.89|4981.39|4979.89|2956
1717140300000|2024-05-31 07:25:00|4981.39|4979.89|4980.39|4978.89|4984.39|4982.89|4979.39|4977.89|2778
1717140600000|2024-05-31 07:30:00|4981.39|4979.89|4979.39|4977.89|4981.39|4979.89|4978.39|4976.89|5111
1717140900000|2024-05-31 07:35:00|4980.39|4978.89|4977.39|4975.89|4980.39|4978.89|4977.39|4975.89|4264
1717141200000|2024-05-31 07:40:00|4977.88|4976.38|4979.88|4978.38|4979.88|4978.38|4976.88|4975.38|4190
1717141500000|2024-05-31 07:45:00|4978.88|4977.38|4981.88|4980.38|4982.38|4980.88|4978.88|4977.38|2331
1717141800000|2024-05-31 07:50:00|4980.88|4979.38|4978.88|4977.38|4980.88|4979.38|4975.88|4974.38|4090
1717142100000|2024-05-31 07:55:00|4979.88|4978.38|4980.88|4979.38|4980.88|4979.38|4976.88|4975.38|1244
1717142400000|2024-05-31 08:00:00|4979.88|4978.38|4983.88|4982.38|4985.88|4984.38|4979.88|4978.38|4858
1717142700000|2024-05-31 08:05:00|4984.38|4982.88|4986.88|4985.38|4986.88|4985.38|4983.88|4982.38|2808
1717143000000|2024-05-31 08:10:00|4986.38|4984.88|4987.88|4986.38|4988.88|4987.38|4985.88|4984.38|2327
1717143300000|2024-05-31 08:15:00|4986.88|4985.38|4991.88|4990.38|4991.88|4990.38|4985.88|4984.38|3155
1717143600000|2024-05-31 08:20:00|4990.88|4989.38|4991.88|4990.38|4991.88|4990.38|4990.88|4989.38|3957
1717143900000|2024-05-31 08:25:00|4990.88|4989.38|4988.88|4987.38|4990.88|4989.38|4987.88|4986.38|2212
1717144200000|2024-05-31 08:30:00|4989.88|4988.38|4989.88|4988.38|4992.88|4991.38|4988.88|4987.38|10458
1717144500000|2024-05-31 08:35:00|4988.88|4987.38|4986.88|4985.38|4988.88|4987.38|4986.88|4985.38|894
1717144800000|2024-05-31 08:40:00|4987.88|4986.38|4988.88|4987.38|4988.88|4987.38|4987.88|4986.38|14866
1717145100000|2024-05-31 08:45:00|4989.88|4988.38|4986.88|4985.38|4989.88|4988.38|4986.88|4985.38|3312
1717145400000|2024-05-31 08:50:00|4987.88|4986.38|4984.88|4983.38|4987.88|4986.38|4983.88|4982.38|1551
1717145700000|2024-05-31 08:55:00|4985.88|4984.38|4983.88|4982.38|4985.88|4984.38|4983.88|4982.38|1613
1717146000000|2024-05-31 09:00:00|4982.38|4980.88|4979.88|4978.38|4982.88|4981.38|4976.88|4975.38|4757
1717146300000|2024-05-31 09:05:00|4978.88|4977.38|4980.88|4979.38|4981.88|4980.38|4976.88|4975.38|2523
1717146600000|2024-05-31 09:10:00|4979.88|4978.38|4978.88|4977.38|4982.88|4981.38|4978.88|4977.38|2137
1717146900000|2024-05-31 09:15:00|4979.88|4978.38|4980.88|4979.38|4980.88|4979.38|4977.88|4976.38|2896
1717147200000|2024-05-31 09:20:00|4981.88|4980.38|4978.88|4977.38|4981.88|4980.38|4975.88|4974.38|4744
1717147500000|2024-05-31 09:25:00|4977.88|4976.38|4981.88|4980.38|4981.88|4980.38|4977.88|4976.38|1174
1717147800000|2024-05-31 09:30:00|4982.88|4981.38|4980.88|4979.38|4983.88|4982.38|4980.88|4979.38|15547
1717148100000|2024-05-31 09:35:00|4979.88|4978.38|4982.88|4981.38|4983.88|4982.38|4979.88|4978.38|2685
1717148400000|2024-05-31 09:40:00|4981.88|4980.38|4979.88|4978.38|4981.88|4980.38|4979.88|4978.38|936
1717148700000|2024-05-31 09:45:00|4980.88|4979.38|4979.88|4978.38|4981.88|4980.38|4977.88|4976.38|3721
1717149000000|2024-05-31 09:50:00|4980.88|4979.38|4985.88|4984.38|4985.88|4984.38|4980.88|4979.38|8946
1717149300000|2024-05-31 09:55:00|4986.38|4984.88|4985.88|4984.38|4987.88|4986.38|4983.88|4982.38|5745
1717149600000|2024-05-31 10:00:00|4986.88|4985.38|4985.88|4984.38|4986.88|4985.38|4983.88|4982.38|3289
1717149900000|2024-05-31 10:05:00|4986.88|4985.38|4983.88|4982.38|4987.88|4986.38|4982.88|4981.38|4121
1717150200000|2024-05-31 10:10:00|4982.88|4981.38|4978.88|4977.38|4983.88|4982.38|4977.88|4976.38|4147
1717150500000|2024-05-31 10:15:00|4977.88|4976.38|4977.88|4976.38|4978.88|4977.38|4974.88|4973.38|2024
1717150800000|2024-05-31 10:20:00|4978.88|4977.38|4979.88|4978.38|4980.88|4979.38|4977.88|4976.38|6863
1717151100000|2024-05-31 10:25:00|4978.88|4977.38|4979.88|4978.38|4981.88|4980.38|4978.88|4977.38|1695
1717151400000|2024-05-31 10:30:00|4978.88|4977.38|4981.88|4980.38|4981.88|4980.38|4978.88|4977.38|2248
1717151700000|2024-05-31 10:35:00|4980.88|4979.38|4985.88|4984.38|4985.88|4984.38|4980.88|4979.38|3194
1717152000000|2024-05-31 10:40:00|4986.88|4985.38|4988.88|4987.38|4988.88|4987.38|4985.88|4984.38|3475
1717152300000|2024-05-31 10:45:00|4987.88|4986.38|4986.88|4985.38|4987.88|4986.38|4985.88|4984.38|2406
1717152600000|2024-05-31 10:50:00|4987.88|4986.38|4983.88|4982.38|4987.88|4986.38|4981.88|4980.38|2985
1717152900000|2024-05-31 10:55:00|4984.88|4983.38|4988.88|4987.38|4989.88|4988.38|4983.88|4982.38|2524
1717153200000|2024-05-31 11:00:00|4989.88|4988.38|4986.88|4985.38|4989.88|4988.38|4985.88|4984.38|5229
1717153500000|2024-05-31 11:05:00|4987.88|4986.38|4985.88|4984.38|4987.88|4986.38|4984.88|4983.38|3007
1717153800000|2024-05-31 11:10:00|4984.88|4983.38|4987.88|4986.38|4988.88|4987.38|4984.88|4983.38|1667
1717154100000|2024-05-31 11:15:00|4986.88|4985.38|4984.88|4983.38|4986.88|4985.38|4984.88|4983.38|792
1717154400000|2024-05-31 11:20:00|4983.88|4982.38|4983.88|4982.38|4985.88|4984.38|4981.88|4980.38|2923
1717154700000|2024-05-31 11:25:00|4982.88|4981.38|4982.88|4981.38|4983.88|4982.38|4980.88|4979.38|454
1717155000000|2024-05-31 11:30:00|4982.38|4980.88|4986.88|4985.38|4986.88|4985.38|4982.38|4980.88|1120
1717155300000|2024-05-31 11:35:00|4985.88|4984.38|4986.88|4985.38|4987.88|4986.38|4984.88|4983.38|707
1717155600000|2024-05-31 11:40:00|4987.06|4985.56|4986.06|4984.56|4989.06|4987.56|4985.06|4983.56|2260
1717155900000|2024-05-31 11:45:00|4985.06|4983.56|4986.06|4984.56|4987.06|4985.56|4985.06|4983.56|1530
1717156200000|2024-05-31 11:50:00|4985.56|4984.06|4984.06|4982.56|4986.06|4984.56|4984.06|4982.56|1802
1717156500000|2024-05-31 11:55:00|4983.56|4982.06|4984.06|4982.56|4985.06|4983.56|4982.06|4980.56|1690
1717156800000|2024-05-31 12:00:00|4985.06|4983.56|4986.06|4984.56|4987.06|4985.56|4984.56|4983.06|1850
1717157100000|2024-05-31 12:05:00|4985.56|4984.06|4986.06|4984.56|4987.06|4985.56|4985.06|4983.56|2111
1717157400000|2024-05-31 12:10:00|4985.06|4983.56|4987.06|4985.56|4987.06|4985.56|4985.06|4983.56|4255
1717157700000|2024-05-31 12:15:00|4986.06|4984.56|4983.06|4981.56|4986.06|4984.56|4983.06|4981.56|893
1717158000000|2024-05-31 12:20:00|4984.06|4982.56|4984.06|4982.56|4985.06|4983.56|4983.06|4981.56|2203
1717158300000|2024-05-31 12:25:00|4983.06|4981.56|4984.06|4982.56|4985.06|4983.56|4983.06|4981.56|2070
1717158600000|2024-05-31 12:30:00|4986.06|4984.56|4996.06|4994.56|4997.06|4995.56|4984.06|4982.56|10294
1717158900000|2024-05-31 12:35:00|4997.06|4995.56|5000.06|4998.56|5000.06|4998.56|4996.06|4994.56|5536
1717159200000|2024-05-31 12:40:00|4999.06|4997.56|4998.06|4996.56|5001.06|4999.56|4997.06|4995.56|3660
1717159500000|2024-05-31 12:45:00|4997.06|4995.56|4996.06|4994.56|4998.06|4996.56|4995.06|4993.56|3144
1717159800000|2024-05-31 12:50:00|4997.06|4995.56|4996.06|4994.56|4997.06|4995.56|4994.06|4992.56|2073
1717160100000|2024-05-31 12:55:00|4997.06|4995.56|4995.06|4993.56|4997.06|4995.56|4994.06|4992.56|3345
1717160400000|2024-05-31 13:00:00|4994.06|4992.56|4993.06|4991.56|4997.06|4995.56|4992.06|4990.56|2259
1717160700000|2024-05-31 13:05:00|4994.06|4992.56|4991.06|4989.56|4994.06|4992.56|4990.06|4988.56|2608
1717161000000|2024-05-31 13:10:00|4990.06|4988.56|4996.06|4994.56|4996.06|4994.56|4989.06|4987.56|3661
1717161300000|2024-05-31 13:15:00|4995.06|4993.56|4991.06|4989.56|4995.06|4993.56|4989.06|4987.56|2897
1717161600000|2024-05-31 13:20:00|4991.56|4990.06|4994.06|4992.56|4994.06|4992.56|4990.06|4988.56|3740
1717161900000|2024-05-31 13:25:00|4993.06|4991.56|4991.06|4989.56|4994.06|4992.56|4990.06|4988.56|1998
1717162200000|2024-05-31 13:30:00|4992.06|4990.56|4992.06|4990.56|4992.06|4990.56|4987.06|4985.56|3690
1717162500000|2024-05-31 13:35:00|4993.06|4991.56|4999.06|4997.56|4999.06|4997.56|4993.06|4991.56|2487
1717162800000|2024-05-31 13:40:00|4998.06|4996.56|5000.06|4998.56|5001.06|4999.56|4997.06|4995.56|4401
1717163100000|2024-05-31 13:45:00|5001.06|4999.56|4996.06|4994.56|5002.06|5000.56|4995.06|4993.56|7692
1717163400000|2024-05-31 13:50:00|4995.06|4993.56|4995.06|4993.56|4997.06|4995.56|4994.06|4992.56|7725
1717163700000|2024-05-31 13:55:00|4995.56|4994.06|4993.06|4991.56|4996.06|4994.56|4993.06|4991.56|2215
1717164000000|2024-05-31 14:00:00|4993.56|4992.06|4991.06|4989.56|4994.06|4992.56|4988.06|4986.56|7284
1717164300000|2024-05-31 14:05:00|4992.06|4990.56|4989.06|4987.56|4992.06|4990.56|4989.06|4987.56|3260
1717164600000|2024-05-31 14:10:00|4989.25|4987.75|4982.25|4980.75|4990.25|4988.75|4981.25|4979.75|9282
1717164900000|2024-05-31 14:15:00|4981.25|4979.75|4977.25|4975.75|4982.25|4980.75|4977.25|4975.75|7906
1717165200000|2024-05-31 14:20:00|4976.25|4974.75|4972.25|4970.75|4979.75|4978.25|4972.25|4970.75|16765
1717165500000|2024-05-31 14:25:00|4971.25|4969.75|4971.25|4969.75|4974.25|4972.75|4967.25|4965.75|11213
1717165800000|2024-05-31 14:30:00|4970.25|4968.75|4970.25|4968.75|4971.25|4969.75|4967.25|4965.75|7900
1717166100000|2024-05-31 14:35:00|4969.25|4967.75|4972.25|4970.75|4972.25|4970.75|4967.25|4965.75|5817
1717166400000|2024-05-31 14:40:00|4971.25|4969.75|4972.25|4970.75|4973.25|4971.75|4969.25|4967.75|10224
1717166700000|2024-05-31 14:45:00|4973.25|4971.75|4974.25|4972.75|4977.25|4975.75|4973.25|4971.75|6354
1717167000000|2024-05-31 14:50:00|4975.25|4973.75|4974.25|4972.75|4975.25|4973.75|4972.25|4970.75|6956
1717167300000|2024-05-31 14:55:00|4975.25|4973.75|4980.25|4978.75|4981.25|4979.75|4975.25|4973.75|8165
1717167600000|2024-05-31 15:00:00|4981.25|4979.75|4976.25|4974.75|4981.25|4979.75|4974.25|4972.75|6022
1717167900000|2024-05-31 15:05:00|4977.25|4975.75|4977.25|4975.75|4978.25|4976.75|4974.25|4972.75|5686
1717168200000|2024-05-31 15:10:00|4978.25|4976.75|4979.25|4977.75|4979.25|4977.75|4976.25|4974.75|5979
1717168500000|2024-05-31 15:15:00|4980.25|4978.75|4979.25|4977.75|4981.25|4979.75|4978.25|4976.75|8179
1717168800000|2024-05-31 15:20:00|4980.25|4978.75|4980.25|4978.75|4980.25|4978.75|4977.25|4975.75|10986
1717169100000|2024-05-31 15:25:00|4979.25|4977.75|4977.25|4975.75|4979.25|4977.75|4976.25|4974.75|33051
1717169400000|2024-05-31 15:30:00|4976.25|4974.75|4979.25|4977.75|4980.25|4978.75|4973.25|4971.75|134551
1717169700000|2024-05-31 15:35:00|4978.25|4976.75|4979.25|4977.75|4982.25|4980.75|4978.25|4976.75|47230
1717170000000|2024-05-31 15:40:00|4980.25|4978.75|4981.25|4979.75|4982.25|4980.75|4978.25|4976.75|9147
1717170300000|2024-05-31 15:45:00|4982.25|4980.75|4981.25|4979.75|4983.25|4981.75|4981.25|4979.75|41374
1717170600000|2024-05-31 15:50:00|4982.25|4980.75|4979.25|4977.75|4982.25|4980.75|4979.25|4977.75|10839
1717170900000|2024-05-31 15:55:00|4978.25|4976.75|4980.25|4978.75|4980.25|4978.75|4978.25|4976.75|9875
1717171200000|2024-05-31 16:00:00|4979.25|4977.75|4975.25|4973.75|4979.25|4977.75|4975.25|4973.75|9929
1717171500000|2024-05-31 16:05:00|4976.25|4974.75|4976.25|4974.75|4976.25|4974.75|4974.25|4972.75|3894
1717171800000|2024-05-31 16:10:00|4975.25|4973.75|4974.25|4972.75|4976.25|4974.75|4973.75|4972.25|4284
1717172100000|2024-05-31 16:15:00|4975.25|4973.75|4973.25|4971.75|4975.25|4973.75|4972.25|4970.75|4513
1717172400000|2024-05-31 16:20:00|4973.75|4972.25|4974.25|4972.75|4974.25|4972.75|4971.25|4969.75|3409
1717172700000|2024-05-31 16:25:00|4973.75|4972.25|4974.25|4972.75|4975.25|4973.75|4973.25|4971.75|1327
1717173000000|2024-05-31 16:30:00|4975.25|4973.75|4976.25|4974.75|4976.25|4974.75|4975.25|4973.75|2827
1717173300000|2024-05-31 16:35:00|4975.25|4973.75|4976.25|4974.75|4976.25|4974.75|4974.25|4972.75|2849
1717173600000|2024-05-31 16:40:00|4977.25|4975.75|4976.25|4974.75|4978.25|4976.75|4976.25|4974.75|2290
1717173900000|2024-05-31 16:45:00|4977.25|4975.75|4975.25|4973.75|4977.25|4975.75|4974.25|4972.75|1940
1717174200000|2024-05-31 16:50:00|4974.75|4973.25|4976.25|4974.75|4976.25|4974.75|4973.25|4971.75|2529
1717174500000|2024-05-31 16:55:00|4975.25|4973.75|4976.25|4974.75|4976.25|4974.75|4975.25|4973.75|1016
1717174800000|2024-05-31 17:00:00|4977.25|4975.75|4977.25|4975.75|4978.25|4976.75|4977.25|4975.75|1663
1717175100000|2024-05-31 17:05:00|4978.25|4976.75|4980.25|4978.75|4980.25|4978.75|4978.25|4976.75|1381
1717175400000|2024-05-31 17:10:00|4979.25|4977.75|4981.25|4979.75|4981.25|4979.75|4979.25|4977.75|771
1717175700000|2024-05-31 17:15:00|4980.25|4978.75|4982.25|4980.75|4982.25|4980.75|4980.25|4978.75|1915
1717176000000|2024-05-31 17:20:00|4983.25|4981.75|4984.25|4982.75|4984.25|4982.75|4981.25|4979.75|1723
1717176300000|2024-05-31 17:25:00|4985.25|4983.75|4986.25|4984.75|4986.25|4984.75|4984.25|4982.75|2106
1717176600000|2024-05-31 17:30:00|4985.25|4983.75|4984.25|4982.75|4987.25|4985.75|4984.25|4982.75|1973
1717176900000|2024-05-31 17:35:00|4983.25|4981.75|4981.25|4979.75|4984.25|4982.75|4981.25|4979.75|1797
1717177200000|2024-05-31 17:40:00|4982.25|4980.75|4983.25|4981.75|4984.25|4982.75|4981.25|4979.75|907
1717177500000|2024-05-31 17:45:00|4984.25|4982.75|4986.25|4984.75|4986.25|4984.75|4984.25|4982.75|692
1717177800000|2024-05-31 17:50:00|4987.25|4985.75|4982.25|4980.75|4987.25|4985.75|4982.25|4980.75|1357
1717178100000|2024-05-31 17:55:00|4983.25|4981.75|4983.25|4981.75|4984.25|4982.75|4982.25|4980.75|1396
1717178400000|2024-05-31 18:00:00|4984.25|4982.75|4984.25|4982.75|4985.25|4983.75|4983.25|4981.75|1292
1717178700000|2024-05-31 18:05:00|4985.25|4983.75|4985.25|4983.75|4986.25|4984.75|4984.75|4983.25|466
1717179000000|2024-05-31 18:10:00|4986.25|4984.75|4986.25|4984.75|4988.25|4986.75|4985.25|4983.75|1641
1717179300000|2024-05-31 18:15:00|4986.75|4985.25|4989.25|4987.75|4990.25|4988.75|4986.75|4985.25|827
1717179600000|2024-05-31 18:20:00|4988.25|4986.75|4988.25|4986.75|4988.25|4986.75|4987.25|4985.75|976
1717179900000|2024-05-31 18:25:00|4987.25|4985.75|4986.25|4984.75|4987.25|4985.75|4985.25|4983.75|595
1717180200000|2024-05-31 18:30:00|4987.25|4985.75|4985.25|4983.75|4987.25|4985.75|4984.25|4982.75|1023
1717180500000|2024-05-31 18:35:00|4986.25|4984.75|4987.25|4985.75|4988.25|4986.75|4985.25|4983.75|665
1717180800000|2024-05-31 18:40:00|4986.25|4984.75|4991.25|4989.75|4991.25|4989.75|4986.25|4984.75|2336
1717181100000|2024-05-31 18:45:00|4990.25|4988.75|4989.25|4987.75|4991.25|4989.75|4988.25|4986.75|1456
1717181400000|2024-05-31 18:50:00|4988.25|4986.75|4987.25|4985.75|4988.25|4986.75|4986.25|4984.75|1178
1717181700000|2024-05-31 18:55:00|4988.25|4986.75|4990.25|4988.75|4991.25|4989.75|4987.25|4985.75|548
1717182000000|2024-05-31 19:00:00|4989.25|4987.75|4989.25|4987.75|4990.25|4988.75|4987.25|4985.75|1316
1717182300000|2024-05-31 19:05:00|4990.25|4988.75|4992.25|4990.75|4992.25|4990.75|4989.25|4987.75|850
1717182600000|2024-05-31 19:10:00|4991.25|4989.75|4994.25|4992.75|4994.25|4992.75|4991.25|4989.75|1280
1717182900000|2024-05-31 19:15:00|4993.25|4991.75|4993.25|4991.75|4994.25|4992.75|4992.25|4990.75|762
1717183200000|2024-05-31 19:20:00|4994.25|4992.75|4995.25|4993.75|4995.25|4993.75|4993.25|4991.75|1209
1717183500000|2024-05-31 19:25:00|4996.25|4994.75|4991.25|4989.75|4996.25|4994.75|4991.25|4989.75|2453
1717183800000|2024-05-31 19:30:00|4992.25|4990.75|4992.25|4990.75|4993.25|4991.75|4990.25|4988.75|2543
1717184100000|2024-05-31 19:35:00|4992.75|4991.25|4993.25|4991.75|4994.25|4992.75|4992.25|4990.75|1079
1717184400000|2024-05-31 19:40:00|4994.25|4992.75|4998.25|4996.75|4999.25|4997.75|4994.25|4992.75|2502
1717184700000|2024-05-31 19:45:00|4998.75|4997.25|5002.25|5000.75|5002.25|5000.75|4998.25|4996.75|2918
1717185000000|2024-05-31 19:50:00|5001.25|4999.75|5009.25|5007.75|5010.25|5008.75|5001.25|4999.75|4596
1717185300000|2024-05-31 19:55:00|5008.25|5006.75|5011.25|5009.75|5012.25|5010.75|5008.25|5006.75|4887
1717185600000|2024-05-31 20:00:00|5010.4|5007.4|5018.2|5015.2|5021.3|5018.3|5006.6|5003.6|0
1717185900000|2024-05-31 20:05:00|5017.7|5014.7|5009.4|5006.4|5017.7|5014.7|5008.7|5005.7|23
1717186200000|2024-05-31 20:10:00|5009.2|5006.2|5012.5|5009.5|5012.8|5009.8|5009.2|5006.2|0
1717186500000|2024-05-31 20:15:00|5012.1|5009.1|5012.5|5009.5|5012.5|5009.5|5011.1|5008.1|0
1717186800000|2024-05-31 20:20:00|5012.8|5009.8|5014.2|5011.2|5016.1|5013.1|5012.8|5009.8|0
1717187100000|2024-05-31 20:25:00|5013.9|5010.9|5014.9|5011.9|5014.9|5011.9|5012.1|5009.1|0
1717187400000|2024-05-31 20:30:00|5014.8|5011.8|5014.2|5011.2|5014.9|5011.9|5012.3|5009.3|0
1717187700000|2024-05-31 20:35:00|5013.9|5010.9|5015.8|5012.8|5016.1|5013.1|5013.9|5010.9|0
1717188000000|2024-05-31 20:40:00|5016.1|5013.1|5018.4|5015.4|5018.7|5015.7|5015.4|5012.4|0
1717188300000|2024-05-31 20:45:00|5018.2|5015.2|5015.4|5012.4|5018.2|5015.2|5014.9|5011.9|0
1717188600000|2024-05-31 20:50:00|5015.1|5012.1|5015.1|5012.1|5016.3|5013.3|5014.9|5011.9|0
1717188900000|2024-05-31 20:55:00|5015.4|5012.4|5014.2|5011.2|5015.4|5012.4|5013.6|5010.6|0
1717365600000|2024-06-02 22:00:00|5015.9|5012.9|5007.9|5004.9|5016.1|5013.1|5007.9|5004.9|0
1717365900000|2024-06-02 22:05:00|5007.5|5004.5|5007.4|5004.4|5008.1|5005.1|5005.9|5002.9|0
1717366200000|2024-06-02 22:10:00|5007.7|5004.7|5009.8|5006.8|5009.8|5006.8|5006.9|5003.9|0
1717366500000|2024-06-02 22:15:00|5010|5007|5014.3|5011.3|5014.5|5011.5|5010|5007|0
1717366800000|2024-06-02 22:20:00|5014.4|5011.4|5013.5|5010.5|5014.4|5011.4|5012.3|5009.3|0
1717367100000|2024-06-02 22:25:00|5013.3|5010.3|5012.8|5009.8|5015.4|5012.4|5012.8|5009.8|0
1717367400000|2024-06-02 22:30:00|5012.6|5009.6|5011.9|5008.9|5013.1|5010.1|5010.7|5007.7|0
1717367700000|2024-06-02 22:35:00|5011.6|5008.6|5010.7|5007.7|5011.9|5008.9|5010.2|5007.2|0
1717368000000|2024-06-02 22:40:00|5010.4|5007.4|5009.7|5006.7|5010.7|5007.7|5009.5|5006.5|0
1717368300000|2024-06-02 22:45:00|5009.5|5006.5|5010.4|5007.4|5010.7|5007.7|5009.5|5006.5|0
1717368600000|2024-06-02 22:50:00|5010.7|5007.7|5010.2|5007.2|5011.4|5008.4|5009.7|5006.7|0
1717368900000|2024-06-02 22:55:00|5010|5007|5010.7|5007.7|5011.2|5008.2|5010|5007|0
1717369200000|2024-06-02 23:00:00|5010.4|5007.4|5012.1|5009.1|5012.3|5009.3|5010|5007|0
1717369500000|2024-06-02 23:05:00|5012.6|5009.6|5011.4|5008.4|5013.8|5010.8|5010.8|5007.8|0
1717369800000|2024-06-02 23:10:00|5011.3|5008.3|5011.6|5008.6|5011.7|5008.7|5010.4|5007.4|0
1717370100000|2024-06-02 23:15:00|5011.7|5008.7|5011.5|5008.5|5011.9|5008.9|5010.9|5007.9|0
1717370400000|2024-06-02 23:20:00|5011.6|5008.6|5014.2|5011.2|5014.5|5011.5|5011.4|5008.4|0
1717370700000|2024-06-02 23:25:00|5014.5|5011.5|5014.9|5011.9|5015.7|5012.7|5014|5011|0
1717371000000|2024-06-02 23:30:00|5015.2|5012.2|5014.5|5011.5|5015.4|5012.4|5014|5011|0
1717371300000|2024-06-02 23:35:00|5014.2|5011.2|5014.7|5011.7|5014.7|5011.7|5014|5011|0
1717371600000|2024-06-02 23:40:00|5014.9|5011.9|5014|5011|5014.9|5011.9|5013.5|5010.5|0
1717371900000|2024-06-02 23:45:00|5013.8|5010.8|5013.8|5010.8|5014.7|5011.7|5013.3|5010.3|0
1717372200000|2024-06-02 23:50:00|5013.5|5010.5|5014.9|5011.9|5016.6|5013.6|5013.1|5010.1|0
1717372500000|2024-06-02 23:55:00|5015.4|5012.4|5017|5014|5017.6|5014.6|5015.3|5012.3|0
1717365600000|2024-06-02 22:00:00|5015.9|5012.9|5007.9|5004.9|5016.1|5013.1|5007.9|5004.9|0
1717365900000|2024-06-02 22:05:00|5007.5|5004.5|5007.4|5004.4|5008.1|5005.1|5005.9|5002.9|0
1717366200000|2024-06-02 22:10:00|5007.7|5004.7|5009.8|5006.8|5009.8|5006.8|5006.9|5003.9|0
1717366500000|2024-06-02 22:15:00|5010|5007|5014.3|5011.3|5014.5|5011.5|5010|5007|0
1717366800000|2024-06-02 22:20:00|5014.4|5011.4|5013.5|5010.5|5014.4|5011.4|5012.3|5009.3|0
1717367100000|2024-06-02 22:25:00|5013.3|5010.3|5012.8|5009.8|5015.4|5012.4|5012.8|5009.8|0
1717367400000|2024-06-02 22:30:00|5012.6|5009.6|5011.9|5008.9|5013.1|5010.1|5010.7|5007.7|0
1717367700000|2024-06-02 22:35:00|5011.6|5008.6|5010.7|5007.7|5011.9|5008.9|5010.2|5007.2|0
1717368000000|2024-06-02 22:40:00|5010.4|5007.4|5009.7|5006.7|5010.7|5007.7|5009.5|5006.5|0
1717368300000|2024-06-02 22:45:00|5009.5|5006.5|5010.4|5007.4|5010.7|5007.7|5009.5|5006.5|0
1717368600000|2024-06-02 22:50:00|5010.7|5007.7|5010.2|5007.2|5011.4|5008.4|5009.7|5006.7|0
1717368900000|2024-06-02 22:55:00|5010|5007|5010.7|5007.7|5011.2|5008.2|5010|5007|0
1717369200000|2024-06-02 23:00:00|5010.4|5007.4|5012.1|5009.1|5012.3|5009.3|5010|5007|0
1717369500000|2024-06-02 23:05:00|5012.6|5009.6|5011.4|5008.4|5013.8|5010.8|5010.8|5007.8|0
1717369800000|2024-06-02 23:10:00|5011.3|5008.3|5011.6|5008.6|5011.7|5008.7|5010.4|5007.4|0
1717370100000|2024-06-02 23:15:00|5011.7|5008.7|5011.5|5008.5|5011.9|5008.9|5010.9|5007.9|0
1717370400000|2024-06-02 23:20:00|5011.6|5008.6|5014.2|5011.2|5014.5|5011.5|5011.4|5008.4|0
1717370700000|2024-06-02 23:25:00|5014.5|5011.5|5014.9|5011.9|5015.7|5012.7|5014|5011|0
1717371000000|2024-06-02 23:30:00|5015.2|5012.2|5014.5|5011.5|5015.4|5012.4|5014|5011|0
1717371300000|2024-06-02 23:35:00|5014.2|5011.2|5014.7|5011.7|5014.7|5011.7|5014|5011|0
1717371600000|2024-06-02 23:40:00|5014.9|5011.9|5014|5011|5014.9|5011.9|5013.5|5010.5|0
1717371900000|2024-06-02 23:45:00|5013.8|5010.8|5013.8|5010.8|5014.7|5011.7|5013.3|5010.3|0
1717372200000|2024-06-02 23:50:00|5013.5|5010.5|5014.9|5011.9|5016.6|5013.6|5013.1|5010.1|0
1717372500000|2024-06-02 23:55:00|5015.4|5012.4|5017|5014|5017.6|5014.6|5015.3|5012.3|0
1717372800000|2024-06-03 00:00:00|5016.9|5013.9|5020.3|5017.3|5020.5|5017.5|5016.7|5013.7|0
1717373100000|2024-06-03 00:05:00|5020.4|5017.4|5021.2|5018.2|5021.4|5018.4|5019.8|5016.8|0
1717373400000|2024-06-03 00:10:00|5021.1|5018.1|5023.8|5020.8|5024.5|5021.5|5020|5017|0
1717373700000|2024-06-03 00:15:00|5023.9|5020.9|5020.5|5018.5|5024.1|5021.1|5013.5|5011.5|1912
1717374000000|2024-06-03 00:20:00|5021.5|5019.5|5023.5|5021.5|5024.5|5022.5|5021.5|5019.5|555
1717374300000|2024-06-03 00:25:00|5024.5|5022.5|5024.5|5022.5|5024.5|5022.5|5023.5|5021.5|174
1717374600000|2024-06-03 00:30:00|5025|5023|5024.5|5022.5|5025.5|5023.5|5024.5|5022.5|630
1717374900000|2024-06-03 00:35:00|5023.5|5021.5|5023.5|5021.5|5023.5|5021.5|5022.5|5020.5|105
1717375200000|2024-06-03 00:40:00|5023|5021|5022.5|5020.5|5023.5|5021.5|5022.5|5020.5|146
1717375500000|2024-06-03 00:45:00|5023.5|5021.5|5023.5|5021.5|5024.5|5022.5|5023.5|5021.5|172
1717375800000|2024-06-03 00:50:00|5024.5|5022.5|5024.5|5022.5|5024.5|5022.5|5024.5|5022.5|55
1717376100000|2024-06-03 00:55:00|5025|5023|5024.5|5022.5|5025|5023|5024.5|5022.5|133
1717376400000|2024-06-03 01:00:00|5025|5023|5024.5|5022.5|5025.5|5023.5|5024.5|5022.5|290
1717376700000|2024-06-03 01:05:00|5025|5023|5024.5|5022.5|5025.5|5023.5|5024.5|5022.5|122
1717377000000|2024-06-03 01:10:00|||||||||55
1717377300000|2024-06-03 01:15:00|5025.5|5023.5|5024.5|5022.5|5025.5|5023.5|5024.5|5022.5|93
1717377600000|2024-06-03 01:20:00|||||||||98
1717377900000|2024-06-03 01:25:00|||||||||95
1717378200000|2024-06-03 01:30:00|5025.5|5023.5|5024.5|5022.5|5025.5|5023.5|5024.5|5022.5|72
1717378500000|2024-06-03 01:35:00|5025.5|5023.5|5023.5|5021.5|5025.5|5023.5|5023.5|5021.5|330
1717378800000|2024-06-03 01:40:00|5024.5|5022.5|5025.5|5023.5|5025.5|5023.5|5024.5|5022.5|121
1717379100000|2024-06-03 01:45:00|5024.5|5022.5|5024.5|5022.5|5024.5|5022.5|5024.5|5022.5|283
1717379400000|2024-06-03 01:50:00|5023.5|5021.5|5024.5|5022.5|5024.5|5022.5|5023.5|5021.5|124
1717379700000|2024-06-03 01:55:00|||||||||70
1717380000000|2024-06-03 02:00:00|5025.5|5023.5|5024.5|5022.5|5025.5|5023.5|5024.5|5022.5|153
1717380300000|2024-06-03 02:05:00|5025.5|5023.5|5024.5|5022.5|5025.5|5023.5|5024.5|5022.5|90
1717380600000|2024-06-03 02:10:00|5025.5|5023.5|5025.5|5023.5|5025.5|5023.5|5024.5|5022.5|43
1717380900000|2024-06-03 02:15:00|||||||||68
1717381200000|2024-06-03 02:20:00|5024.5|5022.5|5025.5|5023.5|5025.5|5023.5|5024.5|5022.5|304
1717381500000|2024-06-03 02:25:00|||||||||43
1717381800000|2024-06-03 02:30:00|5024.5|5022.5|5025.5|5023.5|5025.5|5023.5|5024.5|5022.5|183
1717382100000|2024-06-03 02:35:00|5024.5|5022.5|5024.5|5022.5|5025.5|5023.5|5024.5|5022.5|451
1717382400000|2024-06-03 02:40:00|||||||||74
1717382700000|2024-06-03 02:45:00|||||||||53
1717383000000|2024-06-03 02:50:00|||||||||153
1717383300000|2024-06-03 02:55:00|||||||||96
1717383600000|2024-06-03 03:00:00|5025.5|5023.5|5025.5|5023.5|5025.5|5023.5|5024.5|5022.5|117
1717383900000|2024-06-03 03:05:00|5027.5|5025.5|5028.5|5026.5|5028.5|5026.5|5027.5|5025.5|1384
1717384200000|2024-06-03 03:10:00|5027.5|5025.5|5027.5|5025.5|5028.5|5026.5|5027.5|5025.5|241
1717384500000|2024-06-03 03:15:00|5028.5|5026.5|5026.5|5024.5|5028.5|5026.5|5026.5|5024.5|76
1717384800000|2024-06-03 03:20:00|5025.5|5023.5|5026.5|5024.5|5026.5|5024.5|5025.5|5023.5|91
1717385100000|2024-06-03 03:25:00|5025.5|5023.5|5025.5|5023.5|5025.5|5023.5|5025.5|5023.5|53
1717385400000|2024-06-03 03:30:00|5025|5023|5024.5|5022.5|5025.5|5023.5|5024.5|5022.5|173
1717385700000|2024-06-03 03:35:00|5025.5|5023.5|5025.5|5023.5|5025.5|5023.5|5024.5|5022.5|142
1717386000000|2024-06-03 03:40:00|5024.5|5022.5|5024.5|5022.5|5025.5|5023.5|5023.5|5021.5|213
1717386300000|2024-06-03 03:45:00|5025.5|5023.5|5024.5|5022.5|5025.5|5023.5|5024.5|5022.5|78
1717386600000|2024-06-03 03:50:00|5025.5|5023.5|5024.5|5022.5|5025.5|5023.5|5024.5|5022.5|101
1717386900000|2024-06-03 03:55:00|5025.5|5023.5|5024.5|5022.5|5025.5|5023.5|5023.5|5021.5|335
1717387200000|2024-06-03 04:00:00|5025|5023|5024.5|5022.5|5025|5023|5024.5|5022.5|68
1717387500000|2024-06-03 04:05:00|5025|5023|5025.5|5023.5|5025.5|5023.5|5025|5023|17
1717387800000|2024-06-03 04:10:00|||||||||17
1717388100000|2024-06-03 04:15:00|||||||||21
1717388400000|2024-06-03 04:20:00|5026.5|5024.5|5026.5|5024.5|5026.5|5024.5|5025.5|5023.5|170
1717388700000|2024-06-03 04:25:00|5027.5|5025.5|5026.5|5024.5|5027.5|5025.5|5026.5|5024.5|51
1717389000000|2024-06-03 04:30:00|5027.5|5025.5|5027.5|5025.5|5028.5|5026.5|5027.5|5025.5|115
1717389300000|2024-06-03 04:35:00|5026.5|5024.5|5027.5|5025.5|5028.5|5026.5|5026.5|5024.5|138
1717389600000|2024-06-03 04:40:00|||||||||2
1717389900000|2024-06-03 04:45:00|5028.5|5026.5|5029|5027|5029.5|5027.5|5027.5|5025.5|19
1717390200000|2024-06-03 04:50:00|5028.5|5026.5|5029.5|5027.5|5029.5|5027.5|5028|5026|154
1717390500000|2024-06-03 04:55:00|5028.5|5026.5|5028.5|5026.5|5029.5|5027.5|5027.5|5025.5|180
1717390800000|2024-06-03 05:00:00|5027.5|5025.5|5027.5|5025.5|5029.5|5027.5|5027.5|5025.5|303
1717391100000|2024-06-03 05:05:00|5028.5|5026.5|5027.5|5025.5|5028.5|5026.5|5027.5|5025.5|103
1717391400000|2024-06-03 05:10:00|5028.5|5026.5|5028.5|5026.5|5028.5|5026.5|5027.5|5025.5|236
1717391700000|2024-06-03 05:15:00|5029.5|5027.5|5029.5|5027.5|5029.5|5027.5|5029.5|5027.5|50
1717392000000|2024-06-03 05:20:00|5028.5|5026.5|5027.5|5025.5|5029.5|5027.5|5027.5|5025.5|316
1717392300000|2024-06-03 05:25:00|5026.5|5024.5|5026.5|5024.5|5026.5|5024.5|5026.5|5024.5|301
1717392600000|2024-06-03 05:30:00|5027.5|5025.5|5027.5|5025.5|5028.5|5026.5|5027|5025|179
1717392900000|2024-06-03 05:35:00|5026.5|5024.5|5026.5|5024.5|5026.5|5024.5|5026.5|5024.5|15
1717393200000|2024-06-03 05:40:00|5025.5|5023.5|5025.5|5023.5|5026.5|5024.5|5025.5|5023.5|320
1717393500000|2024-06-03 05:45:00|5024.5|5022.5|5023.5|5021.5|5025.5|5023.5|5023.5|5021.5|327
1717393800000|2024-06-03 05:50:00|5024|5022|5025.5|5023.5|5026.5|5024.5|5024|5022|286
1717394100000|2024-06-03 05:55:00|5026.5|5024.5|5025.5|5023.5|5026.5|5024.5|5025.5|5023.5|162
1717394400000|2024-06-03 06:00:00|5025.25|5023.75|5032.25|5030.75|5033.25|5031.75|5025.25|5023.75|3751
1717394700000|2024-06-03 06:05:00|5033.25|5031.75|5034.25|5032.75|5035.25|5033.75|5033.25|5031.75|1774
1717395000000|2024-06-03 06:10:00|5033.75|5032.25|5029.25|5027.75|5034.25|5032.75|5028.25|5026.75|1345
1717395300000|2024-06-03 06:15:00|5028.25|5026.75|5029.25|5027.75|5031.25|5029.75|5028.25|5026.75|1438
1717395600000|2024-06-03 06:20:00|5028.75|5027.25|5029.25|5027.75|5029.25|5027.75|5027.25|5025.75|1623
1717395900000|2024-06-03 06:25:00|5028.25|5026.75|5027.25|5025.75|5029.25|5027.75|5026.25|5024.75|633
1717396200000|2024-06-03 06:30:00|5028.25|5026.75|5032.25|5030.75|5032.75|5031.25|5028.25|5026.75|1799
1717396500000|2024-06-03 06:35:00|5033.25|5031.75|5036.25|5034.75|5038.25|5036.75|5033.25|5031.75|2848
1717396800000|2024-06-03 06:40:00|5037.25|5035.75|5031.25|5029.75|5038.25|5036.75|5031.25|5029.75|1705
1717397100000|2024-06-03 06:45:00|5032.25|5030.75|5033.25|5031.75|5034.25|5032.75|5030.25|5028.75|1893
1717397400000|2024-06-03 06:50:00|5032.25|5030.75|5030.25|5028.75|5032.25|5030.75|5030.25|5028.75|2156
1717397700000|2024-06-03 06:55:00|5029.25|5027.75|5027.25|5025.75|5030.25|5028.75|5027.25|5025.75|3576
1717398000000|2024-06-03 07:00:00|5029.25|5027.75|5035.25|5033.75|5037.25|5035.75|5028.25|5026.75|17300
1717398300000|2024-06-03 07:05:00|5034.25|5032.75|5039.25|5037.75|5039.25|5037.75|5034.25|5032.75|6889
1717398600000|2024-06-03 07:10:00|5038.25|5036.75|5032.25|5030.75|5039.25|5037.75|5032.25|5030.75|5619
1717398900000|2024-06-03 07:15:00|5031.25|5029.75|5026.25|5024.75|5031.25|5029.75|5026.25|5024.75|5976
1717399200000|2024-06-03 07:20:00|5025.75|5024.25|5022.25|5020.75|5026.25|5024.75|5021.25|5019.75|6637
1717399500000|2024-06-03 07:25:00|5021.25|5019.75|5017.25|5015.75|5023.25|5021.75|5017.25|5015.75|15881
1717399800000|2024-06-03 07:30:00|5018.25|5016.75|5010.25|5008.75|5019.25|5017.75|5010.25|5008.75|6027
1717400100000|2024-06-03 07:35:00|5009.25|5007.75|5011.25|5009.75|5012.25|5010.75|5009.25|5007.75|6757
1717400400000|2024-06-03 07:40:00|5012.25|5010.75|5010.25|5008.75|5012.25|5010.75|5008.25|5006.75|4149
1717400700000|2024-06-03 07:45:00|5011.25|5009.75|5012.25|5010.75|5014.25|5012.75|5010.25|5008.75|5395
1717401000000|2024-06-03 07:50:00|5011.25|5009.75|5010.25|5008.75|5012.25|5010.75|5009.25|5007.75|3309
1717401300000|2024-06-03 07:55:00|5009.25|5007.75|5008.25|5006.75|5013.25|5011.75|5008.25|5006.75|15756
1717401600000|2024-06-03 08:00:00|5007.25|5005.75|5016.25|5014.75|5016.25|5014.75|5006.25|5004.75|5006
1717401900000|2024-06-03 08:05:00|5015.25|5013.75|5015.25|5013.75|5016.25|5014.75|5013.25|5011.75|2994
1717402200000|2024-06-03 08:10:00|5016.25|5014.75|5021.25|5019.75|5021.25|5019.75|5015.25|5013.75|4023
1717402500000|2024-06-03 08:15:00|5020.75|5019.25|5021.25|5019.75|5021.25|5019.75|5016.25|5014.75|4029
1717402800000|2024-06-03 08:20:00|5022.25|5020.75|5020.25|5018.75|5022.25|5020.75|5019.25|5017.75|2165
1717403100000|2024-06-03 08:25:00|5019.25|5017.75|5025.25|5023.75|5025.25|5023.75|5019.25|5017.75|3449
1717403400000|2024-06-03 08:30:00|5026.25|5024.75|5033.25|5031.75|5033.25|5031.75|5025.25|5023.75|6000
1717403700000|2024-06-03 08:35:00|5032.25|5030.75|5032.25|5030.75|5034.25|5032.75|5031.25|5029.75|5209
1717404000000|2024-06-03 08:40:00|5033.25|5031.75|5027.25|5025.75|5033.25|5031.75|5027.25|5025.75|13810
1717404300000|2024-06-03 08:45:00|5028.25|5026.75|5032.25|5030.75|5032.25|5030.75|5026.25|5024.75|2585
1717404600000|2024-06-03 08:50:00|5031.25|5029.75|5031.25|5029.75|5032.25|5030.75|5029.25|5027.75|2757
1717404900000|2024-06-03 08:55:00|5030.25|5028.75|5027.25|5025.75|5030.25|5028.75|5027.25|5025.75|3227
1717405200000|2024-06-03 09:00:00|5028.25|5026.75|5024.25|5022.75|5029.25|5027.75|5022.25|5020.75|4679
1717405500000|2024-06-03 09:05:00|5025.25|5023.75|5024.25|5022.75|5027.25|5025.75|5024.25|5022.75|2137
1717405800000|2024-06-03 09:10:00|5023.25|5021.75|5019.25|5017.75|5024.25|5022.75|5019.25|5017.75|2464
1717406100000|2024-06-03 09:15:00|5020.25|5018.75|5018.25|5016.75|5020.25|5018.75|5016.25|5014.75|2264
1717406400000|2024-06-03 09:20:00|5017.25|5015.75|5018.25|5016.75|5018.25|5016.75|5016.25|5014.75|3043
1717406700000|2024-06-03 09:25:00|5019.25|5017.75|5020.25|5018.75|5020.25|5018.75|5018.25|5016.75|2315
1717407000000|2024-06-03 09:30:00|5019.25|5017.75|5019.25|5017.75|5019.25|5017.75|5016.25|5014.75|3678
1717407300000|2024-06-03 09:35:00|5020.25|5018.75|5019.25|5017.75|5020.25|5018.75|5017.25|5015.75|1808
1717407600000|2024-06-03 09:40:00|5018.25|5016.75|5018.25|5016.75|5020.25|5018.75|5017.25|5015.75|7638
1717407900000|2024-06-03 09:45:00|5018.75|5017.25|5014.25|5012.75|5019.25|5017.75|5013.25|5011.75|3201
1717408200000|2024-06-03 09:50:00|5013.25|5011.75|5020.25|5018.75|5020.25|5018.75|5013.25|5011.75|2423
1717408500000|2024-06-03 09:55:00|5019.25|5017.75|5020.25|5018.75|5021.25|5019.75|5017.25|5015.75|2319
1717408800000|2024-06-03 10:00:00|5021.25|5019.75|5022.25|5020.75|5024.25|5022.75|5019.25|5017.75|6384
1717409100000|2024-06-03 10:05:00|5023.25|5021.75|5021.25|5019.75|5023.25|5021.75|5020.25|5018.75|2053
1717409400000|2024-06-03 10:10:00|5020.25|5018.75|5022.25|5020.75|5023.25|5021.75|5020.25|5018.75|706
1717409700000|2024-06-03 10:15:00|5023.25|5021.75|5021.25|5019.75|5023.25|5021.75|5020.25|5018.75|846
1717410000000|2024-06-03 10:20:00|5022.25|5020.75|5023.25|5021.75|5024.25|5022.75|5022.25|5020.75|2178
1717410300000|2024-06-03 10:25:00|5024.25|5022.75|5023.25|5021.75|5025.25|5023.75|5022.25|5020.75|860
1717410600000|2024-06-03 10:30:00|5022.25|5020.75|5022.25|5020.75|5024.25|5022.75|5021.25|5019.75|6400
1717410900000|2024-06-03 10:35:00|5021.25|5019.75|5022.25|5020.75|5023.25|5021.75|5021.25|5019.75|2439
1717411200000|2024-06-03 10:40:00|5021.25|5019.75|5020.25|5018.75|5022.25|5020.75|5020.25|5018.75|705
1717411500000|2024-06-03 10:45:00|5019.25|5017.75|5019.25|5017.75|5020.25|5018.75|5019.25|5017.75|1277
1717411800000|2024-06-03 10:50:00|5018.25|5016.75|5019.25|5017.75|5019.25|5017.75|5017.25|5015.75|5591
1717412100000|2024-06-03 10:55:00|5018.25|5016.75|5017.25|5015.75|5021.25|5019.75|5017.25|5015.75|2980
1717412400000|2024-06-03 11:00:00|5018.25|5016.75|5020.25|5018.75|5022.25|5020.75|5018.25|5016.75|2375
1717412700000|2024-06-03 11:05:00|5019.25|5017.75|5018.25|5016.75|5019.25|5017.75|5016.25|5014.75|2724
1717413000000|2024-06-03 11:10:00|5019.25|5017.75|5019.25|5017.75|5020.25|5018.75|5018.25|5016.75|1283
1717413300000|2024-06-03 11:15:00|5018.25|5016.75|5018.25|5016.75|5020.25|5018.75|5018.25|5016.75|1001
1717413600000|2024-06-03 11:20:00|5017.25|5015.75|5015.25|5013.75|5018.25|5016.75|5015.25|5013.75|1022
1717413900000|2024-06-03 11:25:00|5014.25|5012.75|5012.25|5010.75|5015.25|5013.75|5011.25|5009.75|2796
1717414200000|2024-06-03 11:30:00|5013.25|5011.75|5015.25|5013.75|5017.25|5015.75|5013.25|5011.75|4080
1717414500000|2024-06-03 11:35:00|5015.75|5014.25|5016.25|5014.75|5016.25|5014.75|5012.25|5010.75|6026
1717414800000|2024-06-03 11:40:00|5015.43|5013.93|5014.43|5012.93|5017.43|5015.93|5014.43|5012.93|1640
1717415100000|2024-06-03 11:45:00|5015.43|5013.93|5015.43|5013.93|5015.43|5013.93|5012.43|5010.93|1681
1717415400000|2024-06-03 11:50:00|5014.43|5012.93|5015.43|5013.93|5015.43|5013.93|5013.43|5011.93|873
1717415700000|2024-06-03 11:55:00|5016.43|5014.93|5017.43|5015.93|5017.43|5015.93|5015.43|5013.93|2539
1717416000000|2024-06-03 12:00:00|5016.43|5014.93|5017.43|5015.93|5017.43|5015.93|5015.43|5013.93|1615
1717416300000|2024-06-03 12:05:00|5018.43|5016.93|5019.43|5017.93|5019.43|5017.93|5017.43|5015.93|1236
1717416600000|2024-06-03 12:10:00|5018.43|5016.93|5020.43|5018.93|5020.43|5018.93|5017.43|5015.93|1693
1717416900000|2024-06-03 12:15:00|5021.43|5019.93|5020.43|5018.93|5022.43|5020.93|5020.43|5018.93|2099
1717417200000|2024-06-03 12:20:00|5021.43|5019.93|5022.43|5020.93|5023.43|5021.93|5020.43|5018.93|1552
1717417500000|2024-06-03 12:25:00|5021.43|5019.93|5021.43|5019.93|5023.43|5021.93|5020.43|5018.93|1730
1717417800000|2024-06-03 12:30:00|5020.43|5018.93|5021.43|5019.93|5022.43|5020.93|5020.43|5018.93|844
1717418100000|2024-06-03 12:35:00|5022.43|5020.93|5026.43|5024.93|5026.43|5024.93|5022.43|5020.93|2368
1717418400000|2024-06-03 12:40:00|5025.43|5023.93|5025.43|5023.93|5027.43|5025.93|5025.43|5023.93|2969
1717418700000|2024-06-03 12:45:00|5026.43|5024.93|5027.43|5025.93|5027.43|5025.93|5025.43|5023.93|1433
1717419000000|2024-06-03 12:50:00|5026.43|5024.93|5029.43|5027.93|5029.43|5027.93|5026.43|5024.93|2038
1717419300000|2024-06-03 12:55:00|5030.43|5028.93|5028.43|5026.93|5030.43|5028.93|5028.43|5026.93|3488
1717419600000|2024-06-03 13:00:00|5029.43|5027.93|5024.43|5022.93|5029.43|5027.93|5024.43|5022.93|1308
1717419900000|2024-06-03 13:05:00|5025.43|5023.93|5025.43|5023.93|5025.43|5023.93|5021.43|5019.93|4202
1717420200000|2024-06-03 13:10:00|5026.43|5024.93|5023.43|5021.93|5026.43|5024.93|5021.93|5020.43|3372
1717420500000|2024-06-03 13:15:00|5022.43|5020.93|5024.43|5022.93|5025.43|5023.93|5022.43|5020.93|1357
1717420800000|2024-06-03 13:20:00|5023.43|5021.93|5028.43|5026.93|5028.43|5026.93|5022.43|5020.93|3401
1717421100000|2024-06-03 13:25:00|5027.43|5025.93|5031.93|5030.43|5031.93|5030.43|5027.43|5025.93|2548
1717421400000|2024-06-03 13:30:00|5031.43|5029.93|5032.43|5030.93|5032.43|5030.93|5029.43|5027.93|6591
1717421700000|2024-06-03 13:35:00|5033.43|5031.93|5034.43|5032.93|5034.43|5032.93|5031.43|5029.93|7138
1717422000000|2024-06-03 13:40:00|5033.43|5031.93|5031.43|5029.93|5036.43|5034.93|5031.43|5029.93|6761
1717422300000|2024-06-03 13:45:00|5032.43|5030.93|5030.43|5028.93|5033.43|5031.93|5030.43|5028.93|3419
1717422600000|2024-06-03 13:50:00|5029.43|5027.93|5020.43|5018.93|5030.43|5028.93|5020.43|5018.93|5868
1717422900000|2024-06-03 13:55:00|5019.43|5017.93|5022.43|5020.93|5022.43|5020.93|5014.43|5012.93|10341
1717423200000|2024-06-03 14:00:00|5023.93|5022.43|5025.43|5023.93|5032.43|5030.93|5022.43|5020.93|9050
1717423500000|2024-06-03 14:05:00|5026.43|5024.93|5017.43|5015.93|5028.43|5026.93|5016.43|5014.93|4618
1717423800000|2024-06-03 14:10:00|5016.72|5015.22|5019.72|5018.22|5020.72|5019.22|5015.72|5014.22|9946
1717424100000|2024-06-03 14:15:00|5020.72|5019.22|5020.72|5019.22|5020.72|5019.22|5017.72|5016.22|3373
1717424400000|2024-06-03 14:20:00|5019.72|5018.22|5015.72|5014.22|5020.72|5019.22|5014.72|5013.22|4841
1717424700000|2024-06-03 14:25:00|5015.22|5013.72|5016.22|5014.72|5017.72|5016.22|5014.72|5013.22|2762
1717425000000|2024-06-03 14:30:00|5016.72|5015.22|5011.72|5010.22|5016.72|5015.22|5011.72|5010.22|12327
1717425300000|2024-06-03 14:35:00|5010.72|5009.22|5009.72|5008.22|5010.72|5009.22|5006.72|5005.22|9006
1717425600000|2024-06-03 14:40:00|5008.72|5007.22|5009.72|5008.22|5011.72|5010.22|5007.72|5006.22|3799
1717425900000|2024-06-03 14:45:00|5008.72|5007.22|5000.72|4999.22|5009.72|5008.22|5000.72|4999.22|8271
1717426200000|2024-06-03 14:50:00|5001.72|5000.22|5002.72|5001.22|5002.72|5001.22|4999.72|4998.22|8444
1717426500000|2024-06-03 14:55:00|5001.72|5000.22|5002.72|5001.22|5003.72|5002.22|4999.72|4998.22|5671
1717426800000|2024-06-03 15:00:00|5001.72|5000.22|4997.72|4996.22|5001.72|5000.22|4996.72|4995.22|5424
1717427100000|2024-06-03 15:05:00|4996.72|4995.22|5003.72|5002.22|5003.72|5002.22|4995.72|4994.22|6919
1717427400000|2024-06-03 15:10:00|5004.72|5003.22|5001.72|5000.22|5004.72|5003.22|5000.72|4999.22|5357
1717427700000|2024-06-03 15:15:00|5000.72|4999.22|5003.72|5002.22|5003.72|5002.22|5000.72|4999.22|6862
1717428000000|2024-06-03 15:20:00|5004.72|5003.22|5004.72|5003.22|5005.72|5004.22|5003.72|5002.22|8745
1717428300000|2024-06-03 15:25:00|5003.72|5002.22|5004.72|5003.22|5005.72|5004.22|5002.72|5001.22|28186
1717428600000|2024-06-03 15:30:00|5003.72|5002.22|5002.72|5001.22|5004.72|5003.22|5001.72|5000.22|30604
1717428900000|2024-06-03 15:35:00|5001.72|5000.22|5003.72|5002.22|5006.72|5005.22|5001.72|5000.22|28892
1717429200000|2024-06-03 15:40:00|5002.72|5001.22|5001.72|5000.22|5003.72|5002.22|4998.72|4997.22|9921
1717429500000|2024-06-03 15:45:00|5000.72|4999.22|4998.72|4997.22|5002.72|5001.22|4997.72|4996.22|6816
1717429800000|2024-06-03 15:50:00|4999.72|4998.22|5001.72|5000.22|5002.72|5001.22|4998.72|4997.22|3958
1717430100000|2024-06-03 15:55:00|5000.72|4999.22|4999.72|4998.22|5000.72|4999.22|4998.72|4997.22|4189
1717430400000|2024-06-03 16:00:00|5000.72|4999.22|4998.72|4997.22|5001.72|5000.22|4997.72|4996.22|3438
1717430700000|2024-06-03 16:05:00|4997.72|4996.22|4996.72|4995.22|4998.72|4997.22|4994.72|4993.22|3207
1717431000000|2024-06-03 16:10:00|4997.72|4996.22|4986.72|4985.22|4998.72|4997.22|4985.72|4984.22|7618
1717431300000|2024-06-03 16:15:00|4987.72|4986.22|4985.72|4984.22|4991.72|4990.22|4985.72|4984.22|4899
1717431600000|2024-06-03 16:20:00|4986.72|4985.22|4984.72|4983.22|4987.72|4986.22|4983.72|4982.22|4481
1717431900000|2024-06-03 16:25:00|4983.72|4982.22|4984.72|4983.22|4985.72|4984.22|4983.72|4982.22|2680
1717432200000|2024-06-03 16:30:00|4983.72|4982.22|4980.72|4979.22|4985.72|4984.22|4979.72|4978.22|6618
1717432500000|2024-06-03 16:35:00|4981.22|4979.72|4986.72|4985.22|4986.72|4985.22|4980.72|4979.22|2441
1717432800000|2024-06-03 16:40:00|4985.72|4984.22|4983.72|4982.22|4985.72|4984.22|4982.72|4981.22|1092
1717433100000|2024-06-03 16:45:00|4984.22|4982.72|4984.72|4983.22|4986.72|4985.22|4983.72|4982.22|1703
1717433400000|2024-06-03 16:50:00|4983.72|4982.22|4984.72|4983.22|4984.72|4983.22|4978.72|4977.22|2654
1717433700000|2024-06-03 16:55:00|4983.72|4982.22|4982.72|4981.22|4985.72|4984.22|4982.72|4981.22|1418
1717434000000|2024-06-03 17:00:00|4981.72|4980.22|4979.72|4978.22|4981.72|4980.22|4978.72|4977.22|1607
1717434300000|2024-06-03 17:05:00|4978.72|4977.22|4979.72|4978.22|4982.72|4981.22|4978.72|4977.22|1494
1717434600000|2024-06-03 17:10:00|4978.72|4977.22|4979.72|4978.22|4980.72|4979.22|4974.72|4973.22|4042
1717434900000|2024-06-03 17:15:00|4980.72|4979.22|4983.72|4982.22|4984.72|4983.22|4979.72|4978.22|2459
1717435200000|2024-06-03 17:20:00|4984.72|4983.22|4983.72|4982.22|4986.72|4985.22|4982.72|4981.22|2066
1717435500000|2024-06-03 17:25:00|4984.22|4982.72|4986.72|4985.22|4987.72|4986.22|4983.72|4982.22|1331
1717435800000|2024-06-03 17:30:00|4987.72|4986.22|4988.72|4987.22|4989.72|4988.22|4986.72|4985.22|1205
1717436100000|2024-06-03 17:35:00|4987.72|4986.22|4990.72|4989.22|4991.72|4990.22|4986.72|4985.22|694
1717436400000|2024-06-03 17:40:00|4989.72|4988.22|4991.72|4990.22|4992.72|4991.22|4989.72|4988.22|473
1717436700000|2024-06-03 17:45:00|4992.72|4991.22|4989.72|4988.22|4992.72|4991.22|4989.72|4988.22|329
1717437000000|2024-06-03 17:50:00|4990.72|4989.22|4988.72|4987.22|4990.72|4989.22|4987.72|4986.22|996
1717437300000|2024-06-03 17:55:00|4989.72|4988.22|4988.72|4987.22|4989.72|4988.22|4986.72|4985.22|1390
1717437600000|2024-06-03 18:00:00|4988.22|4986.72|4990.72|4989.22|4990.72|4989.22|4988.22|4986.72|389
1717437900000|2024-06-03 18:05:00|4990.22|4988.72|4990.72|4989.22|4992.72|4991.22|4989.72|4988.22|655
1717438200000|2024-06-03 18:10:00|4991.72|4990.22|4985.72|4984.22|4991.72|4990.22|4985.72|4984.22|693
1717438500000|2024-06-03 18:15:00|4986.72|4985.22|4989.72|4988.22|4990.72|4989.22|4985.72|4984.22|668
1717438800000|2024-06-03 18:20:00|4990.72|4989.22|4992.22|4990.72|4993.72|4992.22|4990.72|4989.22|1004
1717439100000|2024-06-03 18:25:00|4991.72|4990.22|4989.72|4988.22|4993.72|4992.22|4989.72|4988.22|614
1717439400000|2024-06-03 18:30:00|4990.72|4989.22|4990.72|4989.22|4991.72|4990.22|4990.72|4989.22|692
1717439700000|2024-06-03 18:35:00|4991.72|4990.22|4992.72|4991.22|4992.72|4991.22|4989.72|4988.22|851
1717440000000|2024-06-03 18:40:00|4992.22|4990.72|4990.72|4989.22|4994.72|4993.22|4990.72|4989.22|1711
1717440300000|2024-06-03 18:45:00|4991.72|4990.22|4992.72|4991.22|4992.72|4991.22|4990.72|4989.22|1447
1717440600000|2024-06-03 18:50:00|4991.72|4990.22|4988.72|4987.22|4992.72|4991.22|4987.72|4986.22|771
1717440900000|2024-06-03 18:55:00|4989.22|4987.72|4990.72|4989.22|4990.72|4989.22|4987.72|4986.22|506
1717441200000|2024-06-03 19:00:00|4991.72|4990.22|4991.72|4990.22|4993.72|4992.22|4990.72|4989.22|777
1717441500000|2024-06-03 19:05:00|4992.72|4991.22|4990.72|4989.22|4992.72|4991.22|4989.72|4988.22|374
1717441800000|2024-06-03 19:10:00|4990.22|4988.72|4992.72|4991.22|4993.72|4992.22|4989.72|4988.22|377
1717442100000|2024-06-03 19:15:00|4991.72|4990.22|4993.72|4992.22|4993.72|4992.22|4991.72|4990.22|511
1717442400000|2024-06-03 19:20:00|4994.72|4993.22|4994.72|4993.22|4995.72|4994.22|4992.72|4991.22|1212
1717442700000|2024-06-03 19:25:00|4993.72|4992.22|4993.72|4992.22|4995.72|4994.22|4993.72|4992.22|1025
1717443000000|2024-06-03 19:30:00|4994.72|4993.22|4995.72|4994.22|4995.72|4994.22|4991.72|4990.22|968
1717443300000|2024-06-03 19:35:00|4994.72|4993.22|4992.72|4991.22|4995.72|4994.22|4991.72|4990.22|365
1717443600000|2024-06-03 19:40:00|4991.72|4990.22|4993.72|4992.22|4994.72|4993.22|4991.72|4990.22|717
1717443900000|2024-06-03 19:45:00|4994.72|4993.22|4996.72|4995.22|4996.72|4995.22|4994.72|4993.22|458
1717444200000|2024-06-03 19:50:00|4995.72|4994.22|4997.72|4996.22|4998.72|4997.22|4995.72|4994.22|1402
1717444500000|2024-06-03 19:55:00|4998.22|4996.72|4998.72|4997.22|4999.72|4998.22|4995.72|4994.22|3436
1717444800000|2024-06-03 20:00:00|5000.37|4997.37|4999.87|4996.87|5001.77|4998.77|4998.47|4995.47|60
1717445100000|2024-06-03 20:05:00|4999.67|4996.67|5000.57|4997.57|5001.57|4998.57|4998.97|4995.97|0
1717445400000|2024-06-03 20:10:00|5000.87|4997.87|5001.57|4998.57|5001.77|4998.77|5000.87|4997.87|0
1717445700000|2024-06-03 20:15:00|5001.67|4998.67|5003.87|5000.87|5004.37|5001.37|5001.27|4998.27|0
1717446000000|2024-06-03 20:20:00|5003.67|5000.67|5004.37|5001.37|5004.57|5001.57|5003.47|5000.47|0
1717446300000|2024-06-03 20:25:00|5004.47|5001.47|5003.17|5000.17|5004.57|5001.57|5002.97|4999.97|0
1717446600000|2024-06-03 20:30:00|5003.47|5000.47|5003.47|5000.47|5003.87|5000.87|5003.17|5000.17|0
1717446900000|2024-06-03 20:35:00|5003.57|5000.57|5003.17|5000.17|5003.67|5000.67|5002.77|4999.77|0
1717447200000|2024-06-03 20:40:00|5003.47|5000.47|5002.97|4999.97|5003.47|5000.47|5002.77|4999.77|0
1717447500000|2024-06-03 20:45:00|5002.77|4999.77|5001.97|4998.97|5002.77|4999.77|5001.97|4998.97|0
1717447800000|2024-06-03 20:50:00|5002.27|4999.27|5001.77|4998.77|5002.47|4999.47|5001.77|4998.77|0
1717448100000|2024-06-03 20:55:00|5001.57|4998.57|5001.57|4998.57|5001.97|4998.97|5001.17|4998.17|0
1717448400000|2024-06-03 21:00:00|5001.87|4998.87|5001.47|4998.47|5001.87|4998.87|5001.07|4998.07|0
1717448700000|2024-06-03 21:05:00|5001.57|4998.57|5001.27|4998.27|5001.57|4998.57|5000.87|4997.87|0
1717449000000|2024-06-03 21:10:00|5001.17|4998.17|5000.97|4997.97|5001.17|4998.17|5000.67|4997.67|0
1717449300000|2024-06-03 21:15:00|5000.77|4997.77|5000.97|4997.97|5000.97|4997.97|5000.77|4997.77|0
1717449600000|2024-06-03 21:20:00|5000.87|4997.87|5000.97|4997.97|5000.97|4997.97|5000.87|4997.87|0
1717449900000|2024-06-03 21:25:00|5000.77|4997.77|5000.67|4997.67|5000.87|4997.87|5000.17|4997.17|0
1717450200000|2024-06-03 21:30:00|5000.87|4997.87|5000.67|4997.67|5000.87|4997.87|5000.67|4997.67|0
1717450500000|2024-06-03 21:35:00|5000.57|4997.57|5001.17|4998.17|5001.17|4998.17|5000.57|4997.57|0
1717450800000|2024-06-03 21:40:00|5001.07|4998.07|5001.47|4998.47|5001.77|4998.77|5001.07|4998.07|0
1717451100000|2024-06-03 21:45:00|5001.37|4998.37|5000.87|4997.87|5001.37|4998.37|5000.87|4997.87|0
1717451400000|2024-06-03 21:50:00|5001.27|4998.27|5001.37|4998.37|5001.37|4998.37|5001.07|4998.07|0
1717451700000|2024-06-03 21:55:00|5001.27|4998.27|5001.27|4998.27|5001.27|4998.27|5001.17|4998.17|0
1717452000000|2024-06-03 22:00:00|5000.97|4997.97|5000.17|4997.17|5001.77|4998.77|5000.17|4997.17|0
1717452300000|2024-06-03 22:05:00|5000.37|4997.37|5000.57|4997.57|5000.87|4997.87|4999.67|4996.67|0
1717452600000|2024-06-03 22:10:00|5000.87|4997.87|5000.57|4997.57|5000.87|4997.87|5000.57|4997.57|0
1717452900000|2024-06-03 22:15:00|5000.87|4997.87|5000.17|4997.17|5000.87|4997.87|4999.87|4996.87|0
1717453200000|2024-06-03 22:20:00|4999.87|4996.87|5001.57|4998.57|5001.57|4998.57|4999.87|4996.87|0
1717453500000|2024-06-03 22:25:00|5001.27|4998.27|5001.57|4998.57|5001.57|4998.57|5001.07|4998.07|0
1717453800000|2024-06-03 22:30:00|5001.77|4998.77|5002.77|4999.77|5002.97|4999.97|5001.57|4998.57|0
1717454100000|2024-06-03 22:35:00|5002.47|4999.47|5002.97|4999.97|5002.97|4999.97|5002.47|4999.47|0
1717454400000|2024-06-03 22:40:00|5002.77|4999.77|5001.57|4998.57|5002.77|4999.77|5001.07|4998.07|0
1717454700000|2024-06-03 22:45:00|5001.77|4998.77|5001.77|4998.77|5001.97|4998.97|5001.27|4998.27|0
1717455000000|2024-06-03 22:50:00|5001.87|4998.87|5001.57|4998.57|5001.97|4998.97|5001.07|4998.07|0
1717455300000|2024-06-03 22:55:00|5001.77|4998.77|5001.27|4998.27|5001.97|4998.97|5001.27|4998.27|0
1717455600000|2024-06-03 23:00:00|5001.07|4998.07|5001.57|4998.57|5001.97|4998.97|5001.07|4998.07|0
1717455900000|2024-06-03 23:05:00|5001.77|4998.77|5001.77|4998.77|5002.27|4999.27|5001.57|4998.57|0
1717456200000|2024-06-03 23:10:00|5001.97|4998.97|5001.57|4998.57|5001.97|4998.97|5001.57|4998.57|0
1717456500000|2024-06-03 23:15:00|5001.67|4998.67|5001.77|4998.77|5002.27|4999.27|5001.27|4998.27|0
1717456800000|2024-06-03 23:20:00|5001.97|4998.97|5001.77|4998.77|5002.27|4999.27|5001.27|4998.27|0
1717457100000|2024-06-03 23:25:00|5001.27|4998.27|5001.07|4998.07|5001.27|4998.27|5000.87|4997.87|0
1717457400000|2024-06-03 23:30:00|5000.87|4997.87|5000.87|4997.87|5001.07|4998.07|5000.87|4997.87|0
1717457700000|2024-06-03 23:35:00|5001.07|4998.07|5000.57|4997.57|5001.07|4998.07|5000.57|4997.57|0
1717458000000|2024-06-03 23:40:00|5000.37|4997.37|4999.37|4996.37|5000.37|4997.37|4998.97|4995.97|0
1717458300000|2024-06-03 23:45:00|4999.17|4996.17|4998.97|4995.97|4999.37|4996.37|4998.67|4995.67|0
1717458600000|2024-06-03 23:50:00|4998.67|4995.67|4998.47|4995.47|4999.67|4996.67|4998.27|4995.27|0
1717458900000|2024-06-03 23:55:00|4998.27|4995.27|4998.27|4995.27|4998.47|4995.47|4997.77|4994.77|0
1717459200000|2024-06-04 00:00:00|4998.47|4995.47|5000.37|4997.37|5000.87|4997.87|4998.47|4995.47|0
1717459500000|2024-06-04 00:05:00|5000.17|4997.17|5003.27|5000.27|5003.27|5000.27|4999.67|4996.67|0
1717459800000|2024-06-04 00:10:00|5003.07|5000.07|5003.57|5000.57|5003.57|5000.57|5002.87|4999.87|0
1717460100000|2024-06-04 00:15:00|5003.77|5000.77|4998.97|4996.97|5003.97|5000.97|4998.97|4996.97|818
1717460400000|2024-06-04 00:20:00|4999.97|4997.97|5000.97|4998.97|5000.97|4998.97|4997.97|4995.97|187
1717460700000|2024-06-04 00:25:00|4999.97|4997.97|5000.97|4998.97|5000.97|4998.97|4998.97|4996.97|73
1717461000000|2024-06-04 00:30:00|4999.97|4997.97|5001.97|4999.97|5001.97|4999.97|4999.97|4997.97|78
1717461300000|2024-06-04 00:35:00|5002.97|5000.97|5001.97|4999.97|5002.97|5000.97|5001.97|4999.97|103
1717461600000|2024-06-04 00:40:00|5000.97|4998.97|5001.97|4999.97|5002.97|5000.97|5000.97|4998.97|142
1717461900000|2024-06-04 00:45:00|5000.97|4998.97|5001.97|4999.97|5001.97|4999.97|5000.97|4998.97|166
1717462200000|2024-06-04 00:50:00|5000.97|4998.97|5002.97|5000.97|5002.97|5000.97|5000.97|4998.97|114
1717462500000|2024-06-04 00:55:00|5001.97|4999.97|5002.97|5000.97|5002.97|5000.97|5000.97|4998.97|87
1717462800000|2024-06-04 01:00:00|5001.97|4999.97|5001.97|4999.97|5002.97|5000.97|5000.97|4998.97|146
1717463100000|2024-06-04 01:05:00|5000.97|4998.97|4999.97|4997.97|5000.97|4998.97|4998.97|4996.97|54
1717463400000|2024-06-04 01:10:00|4998.97|4996.97|4999.97|4997.97|4999.97|4997.97|4998.97|4996.97|54
1717463700000|2024-06-04 01:15:00|4998.97|4996.97|4999.97|4997.97|4999.97|4997.97|4998.97|4996.97|146
1717464000000|2024-06-04 01:20:00|4998.97|4996.97|4999.97|4997.97|4999.97|4997.97|4998.97|4996.97|48
1717464300000|2024-06-04 01:25:00|4999.47|4997.47|4999.97|4997.97|4999.97|4997.97|4999.47|4997.47|47
1717464600000|2024-06-04 01:30:00|5000.97|4998.97|4998.97|4996.97|5000.97|4998.97|4998.97|4996.97|179
1717464900000|2024-06-04 01:35:00|4999.97|4997.97|5001.97|4999.97|5001.97|4999.97|4998.97|4996.97|72
1717465200000|2024-06-04 01:40:00|5000.97|4998.97|5002.97|5000.97|5002.97|5000.97|5000.97|4998.97|56
1717465500000|2024-06-04 01:45:00|5001.97|4999.97|5001.97|4999.97|5002.97|5000.97|5001.97|4999.97|54
1717465800000|2024-06-04 01:50:00|5002.97|5000.97|5002.97|5000.97|5002.97|5000.97|5001.97|4999.97|151
1717466100000|2024-06-04 01:55:00|5003.97|5001.97|5001.97|4999.97|5003.97|5001.97|5001.97|4999.97|163
1717466400000|2024-06-04 02:00:00|5000.97|4998.97|5000.97|4998.97|5000.97|4998.97|4999.97|4997.97|29
1717466700000|2024-06-04 02:05:00|5001.97|4999.97|5002.97|5000.97|5002.97|5000.97|5000.97|4998.97|37
1717467000000|2024-06-04 02:10:00|5001.97|4999.97|5001.97|4999.97|5002.97|5000.97|5001.97|4999.97|22
1717467300000|2024-06-04 02:15:00|5000.97|4998.97|5000.97|4998.97|5001.97|4999.97|5000.97|4998.97|34
1717467600000|2024-06-04 02:20:00|5001.47|4999.47|5001.97|4999.97|5001.97|4999.97|5000.97|4998.97|93
1717467900000|2024-06-04 02:25:00|5002.97|5000.97|5001.97|4999.97|5002.97|5000.97|5001.97|4999.97|41
1717468200000|2024-06-04 02:30:00|5000.97|4998.97|5001.97|4999.97|5002.97|5000.97|5000.97|4998.97|26
1717468500000|2024-06-04 02:35:00|5000.97|4998.97|5001.97|4999.97|5001.97|4999.97|5000.97|4998.97|17
1717468800000|2024-06-04 02:40:00|5002.97|5000.97|5002.97|5000.97|5002.97|5000.97|5002.97|5000.97|21
1717469100000|2024-06-04 02:45:00|5002.47|5000.47|5002.97|5000.97|5002.97|5000.97|5001.97|4999.97|53
1717469400000|2024-06-04 02:50:00|5002.47|5000.47|5001.97|4999.97|5002.97|5000.97|5001.97|4999.97|82
1717469700000|2024-06-04 02:55:00|5000.97|4998.97|5001.97|4999.97|5001.97|4999.97|5000.97|4998.97|75
1717470000000|2024-06-04 03:00:00|5000.97|4998.97|5000.97|4998.97|5001.97|4999.97|5000.47|4998.47|71
1717470300000|2024-06-04 03:05:00|5000.47|4998.47|5001.97|4999.97|5001.97|4999.97|4999.97|4997.97|110
1717470600000|2024-06-04 03:10:00|5001.47|4999.47|5001.97|4999.97|5001.97|4999.97|5000.97|4998.97|22
1717470900000|2024-06-04 03:15:00|5000.97|4998.97|4999.97|4997.97|5001.97|4999.97|4999.97|4997.97|54
1717471200000|2024-06-04 03:20:00|4999.47|4997.47|4999.97|4997.97|5000.47|4998.47|4999.47|4997.47|38
1717471500000|2024-06-04 03:25:00|4998.97|4996.97|4997.97|4995.97|4998.97|4996.97|4996.97|4994.97|71
1717471800000|2024-06-04 03:30:00|4998.97|4996.97|4999.97|4997.97|5000.97|4998.97|4998.97|4996.97|67
1717472100000|2024-06-04 03:35:00|5000.97|4998.97|5000.97|4998.97|5000.97|4998.97|4999.97|4997.97|100
1717472400000|2024-06-04 03:40:00|5000.47|4998.47|4999.97|4997.97|5000.97|4998.97|4999.97|4997.97|62
1717472700000|2024-06-04 03:45:00|5000.47|4998.47|5001.97|4999.97|5001.97|4999.97|5000.47|4998.47|46
1717473000000|2024-06-04 03:50:00|5000.97|4998.97|5000.97|4998.97|5000.97|4998.97|4999.97|4997.97|127
1717473300000|2024-06-04 03:55:00|||||||||12
1717473600000|2024-06-04 04:00:00|4999.97|4997.97|5000.97|4998.97|5000.97|4998.97|4999.97|4997.97|22
1717473900000|2024-06-04 04:05:00|4999.97|4997.97|5000.97|4998.97|5001.97|4999.97|4999.97|4997.97|104
1717474200000|2024-06-04 04:10:00|||||||||8
1717474500000|2024-06-04 04:15:00|5001.97|4999.97|5001.97|4999.97|5002.97|5000.97|5001.97|4999.97|94
1717474800000|2024-06-04 04:20:00|5002.97|5000.97|5002.97|5000.97|5003.97|5001.97|5002.97|5000.97|139
1717475100000|2024-06-04 04:25:00|5003.97|5001.97|5002.97|5000.97|5003.97|5001.97|5002.97|5000.97|99
1717475400000|2024-06-04 04:30:00|5003.97|5001.97|5003.97|5001.97|5003.97|5001.97|5002.97|5000.97|115
1717475700000|2024-06-04 04:35:00|5003.47|5001.47|5003.97|5001.97|5004.97|5002.97|5003.47|5001.47|88
1717476000000|2024-06-04 04:40:00|5003.47|5001.47|5003.97|5001.97|5003.97|5001.97|5003.47|5001.47|34
1717476300000|2024-06-04 04:45:00|5002.97|5000.97|5002.97|5000.97|5002.97|5000.97|5002.47|5000.47|40
1717476600000|2024-06-04 04:50:00|5001.97|4999.97|5001.97|4999.97|5001.97|4999.97|5000.97|4998.97|67
1717476900000|2024-06-04 04:55:00|5001.47|4999.47|5000.97|4998.97|5001.97|4999.97|5000.97|4998.97|169
1717477200000|2024-06-04 05:00:00|5001.97|4999.97|5001.97|4999.97|5001.97|4999.97|5000.97|4998.97|157
1717477500000|2024-06-04 05:05:00|5000.97|4998.97|4999.97|4997.97|5000.97|4998.97|4998.97|4996.97|242
1717477800000|2024-06-04 05:10:00|5000.97|4998.97|5000.97|4998.97|5000.97|4998.97|5000.97|4998.97|67
1717478100000|2024-06-04 05:15:00|4999.97|4997.97|5001.97|4999.97|5002.47|5000.47|4999.97|4997.97|89
1717478400000|2024-06-04 05:20:00|5002.47|5000.47|4999.97|4997.97|5002.97|5000.97|4999.97|4997.97|79
1717478700000|2024-06-04 05:25:00|4998.97|4996.97|4999.97|4997.97|4999.97|4997.97|4998.97|4996.97|138
1717479000000|2024-06-04 05:30:00|4998.97|4996.97|4997.97|4995.97|4998.97|4996.97|4997.97|4995.97|78
1717479300000|2024-06-04 05:35:00|4996.97|4994.97|4996.97|4994.97|4998.97|4996.97|4995.97|4993.97|272
1717479600000|2024-06-04 05:40:00|4996.47|4994.47|4997.97|4995.97|4997.97|4995.97|4995.97|4993.97|166
1717479900000|2024-06-04 05:45:00|4998.97|4996.97|5000.97|4998.97|5000.97|4998.97|4998.97|4996.97|330
1717480200000|2024-06-04 05:50:00|5000.47|4998.47|4998.97|4996.97|5000.47|4998.47|4996.97|4994.97|255
1717480500000|2024-06-04 05:55:00|4998.47|4996.47|4999.97|4997.97|5000.97|4998.97|4998.47|4996.47|121
1717480800000|2024-06-04 06:00:00|4999.72|4998.22|4994.72|4993.22|4999.72|4998.22|4992.72|4991.22|1289
1717481100000|2024-06-04 06:05:00|4993.72|4992.22|4992.72|4991.22|4994.72|4993.22|4992.72|4991.22|673
1717481400000|2024-06-04 06:10:00|4993.22|4991.72|4993.72|4992.22|4994.72|4993.22|4991.72|4990.22|791
1717481700000|2024-06-04 06:15:00|4992.72|4991.22|4991.72|4990.22|4993.72|4992.22|4991.72|4990.22|644
1717482000000|2024-06-04 06:20:00|4990.72|4989.22|4988.72|4987.22|4991.72|4990.22|4988.72|4987.22|948
1717482300000|2024-06-04 06:25:00|4989.22|4987.72|4985.72|4984.22|4989.22|4987.72|4985.72|4984.22|2114
1717482600000|2024-06-04 06:30:00|4985.22|4983.72|4984.72|4983.22|4986.72|4985.22|4979.72|4978.22|3222
1717482900000|2024-06-04 06:35:00|4983.72|4982.22|4983.72|4982.22|4984.72|4983.22|4981.72|4980.22|1057
1717483200000|2024-06-04 06:40:00|4984.72|4983.22|4984.72|4983.22|4984.72|4983.22|4982.72|4981.22|1832
1717483500000|2024-06-04 06:45:00|4985.22|4983.72|4984.72|4983.22|4985.72|4984.22|4983.72|4982.22|1378
1717483800000|2024-06-04 06:50:00|4985.72|4984.22|4986.72|4985.22|4987.72|4986.22|4985.72|4984.22|1134
1717484100000|2024-06-04 06:55:00|4985.72|4984.22|4989.72|4988.22|4989.72|4988.22|4985.72|4984.22|2015
1717484400000|2024-06-04 07:00:00|4990.72|4989.22|4987.72|4986.22|4991.72|4990.22|4983.72|4982.22|7508
1717484700000|2024-06-04 07:05:00|4986.72|4985.22|4979.72|4978.22|4987.72|4986.22|4978.72|4977.22|7814
1717485000000|2024-06-04 07:10:00|4980.72|4979.22|4977.72|4976.22|4980.72|4979.22|4973.72|4972.22|4996
1717485300000|2024-06-04 07:15:00|4978.72|4977.22|4974.72|4973.22|4978.72|4977.22|4974.72|4973.22|3075
1717485600000|2024-06-04 07:20:00|4973.72|4972.22|4968.72|4967.22|4973.72|4972.22|4966.72|4965.22|9355
1717485900000|2024-06-04 07:25:00|4969.72|4968.22|4968.72|4967.22|4971.72|4970.22|4967.72|4966.22|3179
1717486200000|2024-06-04 07:30:00|4967.72|4966.22|4971.72|4970.22|4972.72|4971.22|4966.72|4965.22|5441
1717486500000|2024-06-04 07:35:00|4972.72|4971.22|4976.72|4975.22|4976.72|4975.22|4972.72|4971.22|5074
1717486800000|2024-06-04 07:40:00|4975.72|4974.22|4980.72|4979.22|4980.72|4979.22|4975.72|4974.22|4347
1717487100000|2024-06-04 07:45:00|4979.72|4978.22|4981.72|4980.22|4984.72|4983.22|4979.72|4978.22|4328
1717487400000|2024-06-04 07:50:00|4982.72|4981.22|4982.72|4981.22|4984.72|4983.22|4981.72|4980.22|5506
1717487700000|2024-06-04 07:55:00|4981.72|4980.22|4978.72|4977.22|4981.72|4980.22|4977.72|4976.22|6551
1717488000000|2024-06-04 08:00:00|4977.72|4976.22|4973.72|4972.22|4978.72|4977.22|4970.72|4969.22|6209
1717488300000|2024-06-04 08:05:00|4972.72|4971.22|4976.35|4974.85|4978.35|4976.85|4972.72|4971.22|3383
1717488600000|2024-06-04 08:10:00|4975.35|4973.85|4970.35|4968.85|4975.85|4974.35|4968.35|4966.85|8860
1717488900000|2024-06-04 08:15:00|4971.35|4969.85|4969.35|4967.85|4972.35|4970.85|4969.35|4967.85|3703
1717489200000|2024-06-04 08:20:00|4970.35|4968.85|4969.35|4967.85|4972.35|4970.85|4968.35|4966.85|4017
1717489500000|2024-06-04 08:25:00|4968.35|4966.85|4966.35|4964.85|4968.35|4966.85|4965.35|4963.85|2761
1717489800000|2024-06-04 08:30:00|4967.35|4965.85|4959.35|4957.85|4968.35|4966.85|4959.35|4957.85|6820
1717490100000|2024-06-04 08:35:00|4957.35|4955.85|4959.35|4957.85|4961.35|4959.85|4956.35|4954.85|8673
1717490400000|2024-06-04 08:40:00|4958.35|4956.85|4962.35|4960.85|4962.35|4960.85|4958.35|4956.85|5591
1717490700000|2024-06-04 08:45:00|4963.35|4961.85|4961.35|4959.85|4965.35|4963.85|4960.35|4958.85|4783
1717491000000|2024-06-04 08:50:00|4960.35|4958.85|4957.35|4955.85|4961.35|4959.85|4954.35|4952.85|6281
1717491300000|2024-06-04 08:55:00|4956.85|4955.35|4956.35|4954.85|4959.35|4957.85|4954.35|4952.85|4771
1717491600000|2024-06-04 09:00:00|4957.35|4955.85|4948.35|4946.85|4958.35|4956.85|4948.35|4946.85|5629
1717491900000|2024-06-04 09:05:00|4949.35|4947.85|4948.35|4946.85|4953.35|4951.85|4948.35|4946.85|4943
1717492200000|2024-06-04 09:10:00|4949.35|4947.85|4952.35|4950.85|4953.35|4951.85|4949.35|4947.85|5288
1717492500000|2024-06-04 09:15:00|4951.35|4949.85|4948.35|4946.85|4952.35|4950.85|4947.35|4945.85|5624
1717492800000|2024-06-04 09:20:00|4949.35|4947.85|4949.35|4947.85|4950.35|4948.85|4945.35|4943.85|7095
1717493100000|2024-06-04 09:25:00|4948.35|4946.85|4949.35|4947.85|4953.35|4951.85|4948.35|4946.85|8473
1717493400000|2024-06-04 09:30:00|4950.35|4948.85|4948.35|4946.85|4953.35|4951.85|4948.35|4946.85|10683
1717493700000|2024-06-04 09:35:00|4949.35|4947.85|4953.35|4951.85|4953.35|4951.85|4947.35|4945.85|4856
1717494000000|2024-06-04 09:40:00|4952.35|4950.85|4949.35|4947.85|4953.35|4951.85|4948.35|4946.85|6709
1717494300000|2024-06-04 09:45:00|4950.35|4948.85|4946.35|4944.85|4950.35|4948.85|4944.35|4942.85|8827
1717494600000|2024-06-04 09:50:00|4945.35|4943.85|4946.35|4944.85|4947.35|4945.85|4945.35|4943.85|5073
1717494900000|2024-06-04 09:55:00|4946.85|4945.35|4948.35|4946.85|4950.35|4948.85|4946.85|4945.35|4629
1717495200000|2024-06-04 10:00:00|4947.35|4945.85|4945.35|4943.85|4947.35|4945.85|4944.35|4942.85|4311
1717495500000|2024-06-04 10:05:00|4944.35|4942.85|4941.35|4939.85|4945.35|4943.85|4941.35|4939.85|6798
1717495800000|2024-06-04 10:10:00|4942.35|4940.85|4946.35|4944.85|4946.85|4945.35|4941.35|4939.85|5290
1717496100000|2024-06-04 10:15:00|4947.35|4945.85|4951.35|4949.85|4952.35|4950.85|4947.35|4945.85|5729
1717496400000|2024-06-04 10:20:00|4952.35|4950.85|4951.35|4949.85|4952.35|4950.85|4948.35|4946.85|4581
1717496700000|2024-06-04 10:25:00|4952.35|4950.85|4950.35|4948.85|4953.35|4951.85|4950.35|4948.85|4658
1717497000000|2024-06-04 10:30:00|4949.85|4948.35|4952.35|4950.85|4952.35|4950.85|4949.35|4947.85|1053
1717497300000|2024-06-04 10:35:00|4953.35|4951.85|4952.35|4950.85|4953.35|4951.85|4951.35|4949.85|3274
1717497600000|2024-06-04 10:40:00|4951.35|4949.85|4947.35|4945.85|4952.35|4950.85|4947.35|4945.85|1989
1717497900000|2024-06-04 10:45:00|4947.85|4946.35|4947.35|4945.85|4950.35|4948.85|4947.35|4945.85|2549
1717498200000|2024-06-04 10:50:00|4946.35|4944.85|4949.35|4947.85|4950.35|4948.85|4946.35|4944.85|1683
1717498500000|2024-06-04 10:55:00|4948.35|4946.85|4950.35|4948.85|4950.35|4948.85|4947.35|4945.85|1904
1717498800000|2024-06-04 11:00:00|4951.35|4949.85|4954.35|4952.85|4954.35|4952.85|4950.35|4948.85|4100
1717499100000|2024-06-04 11:05:00|4953.35|4951.85|4953.35|4951.85|4953.35|4951.85|4952.35|4950.85|2338
1717499400000|2024-06-04 11:10:00|4954.35|4952.85|4956.35|4954.85|4956.35|4954.85|4953.35|4951.85|2465
1717499700000|2024-06-04 11:15:00|4955.35|4953.85|4960.35|4958.85|4960.35|4958.85|4955.35|4953.85|4579
1717500000000|2024-06-04 11:20:00|4959.35|4957.85|4960.35|4958.85|4961.35|4959.85|4959.35|4957.85|3414
1717500300000|2024-06-04 11:25:00|4961.35|4959.85|4959.35|4957.85|4962.35|4960.85|4959.35|4957.85|2455
1717500600000|2024-06-04 11:30:00|4958.35|4956.85|4965.35|4963.85|4965.35|4963.85|4958.35|4956.85|5667
1717500900000|2024-06-04 11:35:00|4966.35|4964.85|4970.35|4968.85|4970.35|4968.85|4965.35|4963.85|4961
1717501200000|2024-06-04 11:40:00|4970.24|4968.74|4972.24|4970.74|4972.24|4970.74|4969.24|4967.74|4057
1717501500000|2024-06-04 11:45:00|4973.24|4971.74|4971.24|4969.74|4973.24|4971.74|4970.24|4968.74|2990
1717501800000|2024-06-04 11:50:00|4972.24|4970.74|4976.24|4974.74|4976.24|4974.74|4970.24|4968.74|5207
1717502100000|2024-06-04 11:55:00|4975.24|4973.74|4977.24|4975.74|4979.24|4977.74|4975.24|4973.74|8003
1717502400000|2024-06-04 12:00:00|4976.24|4974.74|4974.24|4972.74|4977.24|4975.74|4973.24|4971.74|8922
1717502700000|2024-06-04 12:05:00|4974.74|4973.24|4975.24|4973.74|4975.24|4973.74|4974.24|4972.74|6015
1717503000000|2024-06-04 12:10:00|4976.24|4974.74|4977.24|4975.74|4978.24|4976.74|4973.24|4971.74|4257
1717503300000|2024-06-04 12:15:00|4978.24|4976.74|4980.24|4978.74|4980.24|4978.74|4976.24|4974.74|3065
1717503600000|2024-06-04 12:20:00|4981.24|4979.74|4978.24|4976.74|4981.24|4979.74|4978.24|4976.74|4996
1717503900000|2024-06-04 12:25:00|4979.24|4977.74|4979.24|4977.74|4981.24|4979.74|4979.24|4977.74|4703
1717504200000|2024-06-04 12:30:00|4980.24|4978.74|4982.24|4980.74|4982.24|4980.74|4980.24|4978.74|1652
1717504500000|2024-06-04 12:35:00|4983.24|4981.74|4981.24|4979.74|4983.24|4981.74|4980.24|4978.74|2133
1717504800000|2024-06-04 12:40:00|4980.24|4978.74|4983.24|4981.74|4983.24|4981.74|4980.24|4978.74|5706
1717505100000|2024-06-04 12:45:00|4982.24|4980.74|4984.24|4982.74|4985.24|4983.74|4982.24|4980.74|4356
1717505400000|2024-06-04 12:50:00|4983.24|4981.74|4983.24|4981.74|4986.24|4984.74|4982.24|4980.74|3197
1717505700000|2024-06-04 12:55:00|4982.24|4980.74|4985.24|4983.74|4985.24|4983.74|4980.24|4978.74|2478
1717506000000|2024-06-04 13:00:00|4986.24|4984.74|4982.24|4980.74|4986.24|4984.74|4982.24|4980.74|3718
1717506300000|2024-06-04 13:05:00|4983.24|4981.74|4984.24|4982.74|4985.24|4983.74|4981.24|4979.74|3016
1717506600000|2024-06-04 13:10:00|4985.24|4983.74|4983.24|4981.74|4988.24|4986.74|4983.24|4981.74|7478
1717506900000|2024-06-04 13:15:00|4982.24|4980.74|4984.24|4982.74|4985.24|4983.74|4982.24|4980.74|8200
1717507200000|2024-06-04 13:20:00|4985.24|4983.74|4987.24|4985.74|4987.24|4985.74|4984.24|4982.74|2285
1717507500000|2024-06-04 13:25:00|4988.24|4986.74|4987.24|4985.74|4989.24|4987.74|4986.24|4984.74|3220
1717507800000|2024-06-04 13:30:00|4988.24|4986.74|4982.24|4980.74|4988.24|4986.74|4982.24|4980.74|6648
1717508100000|2024-06-04 13:35:00|4981.24|4979.74|4982.24|4980.74|4984.24|4982.74|4980.24|4978.74|5988
1717508400000|2024-06-04 13:40:00|4983.24|4981.74|4985.24|4983.74|4985.24|4983.74|4980.24|4978.74|5703
1717508700000|2024-06-04 13:45:00|4986.24|4984.74|4986.24|4984.74|4989.24|4987.74|4986.24|4984.74|4070
1717509000000|2024-06-04 13:50:00|4987.24|4985.74|4981.24|4979.74|4988.24|4986.74|4981.24|4979.74|6914
1717509300000|2024-06-04 13:55:00|4982.24|4980.74|4983.24|4981.74|4983.24|4981.74|4979.24|4977.74|5456
1717509600000|2024-06-04 14:00:00|4979.74|4978.24|4985.24|4983.74|4991.24|4989.74|4979.24|4977.74|10893
1717509900000|2024-06-04 14:05:00|4984.24|4982.74|4982.24|4980.74|4986.24|4984.74|4980.24|4978.74|7138
1717510200000|2024-06-04 14:10:00|4982.07|4980.57|4983.07|4981.57|4984.07|4982.57|4981.07|4979.57|8756
1717510500000|2024-06-04 14:15:00|4982.07|4980.57|4983.07|4981.57|4985.07|4983.57|4981.07|4979.57|6651
1717510800000|2024-06-04 14:20:00|4984.07|4982.57|4975.07|4973.57|4985.07|4983.57|4975.07|4973.57|8292
1717511100000|2024-06-04 14:25:00|4974.07|4972.57|4975.07|4973.57|4977.07|4975.57|4973.07|4971.57|6418
1717511400000|2024-06-04 14:30:00|4974.07|4972.57|4973.07|4971.57|4980.07|4978.57|4972.07|4970.57|9347
1717511700000|2024-06-04 14:35:00|4972.07|4970.57|4971.07|4969.57|4973.07|4971.57|4968.07|4966.57|6007
1717512000000|2024-06-04 14:40:00|4972.07|4970.57|4972.07|4970.57|4974.07|4972.57|4971.07|4969.57|6027
1717512300000|2024-06-04 14:45:00|4973.07|4971.57|4965.07|4963.57|4973.07|4971.57|4965.07|4963.57|9267
1717512600000|2024-06-04 14:50:00|4966.07|4964.57|4965.07|4963.57|4967.07|4965.57|4962.07|4960.57|8144
1717512900000|2024-06-04 14:55:00|4964.07|4962.57|4959.07|4957.57|4964.07|4962.57|4958.07|4956.57|8536
1717513200000|2024-06-04 15:00:00|4960.07|4958.57|4958.07|4956.57|4962.07|4960.57|4957.07|4955.57|6667
1717513500000|2024-06-04 15:05:00|4959.07|4957.57|4958.07|4956.57|4960.07|4958.57|4955.07|4953.57|8692
1717513800000|2024-06-04 15:10:00|4959.07|4957.57|4956.07|4954.57|4960.07|4958.57|4955.07|4953.57|8890
1717514100000|2024-06-04 15:15:00|4957.07|4955.57|4960.07|4958.57|4961.07|4959.57|4957.07|4955.57|6642
1717514400000|2024-06-04 15:20:00|4961.07|4959.57|4959.07|4957.57|4961.07|4959.57|4959.07|4957.57|9339
1717514700000|2024-06-04 15:25:00|4960.07|4958.57|4956.07|4954.57|4961.07|4959.57|4956.07|4954.57|28058
1717515000000|2024-06-04 15:30:00|4955.07|4953.57|4952.07|4950.57|4956.07|4954.57|4950.07|4948.57|66614
1717515300000|2024-06-04 15:35:00|4953.07|4951.57|4952.07|4950.57|4953.07|4951.57|4950.07|4948.57|23696
1717515600000|2024-06-04 15:40:00|4953.07|4951.57|4953.07|4951.57|4953.07|4951.57|4951.07|4949.57|9291
1717515900000|2024-06-04 15:45:00|4954.07|4952.57|4952.07|4950.57|4955.07|4953.57|4950.07|4948.57|6512
1717516200000|2024-06-04 15:50:00|4952.57|4951.07|4953.07|4951.57|4954.07|4952.57|4952.07|4950.57|4144
1717516500000|2024-06-04 15:55:00|4954.07|4952.57|4951.07|4949.57|4954.07|4952.57|4950.07|4948.57|5916
1717516800000|2024-06-04 16:00:00|4950.07|4948.57|4951.07|4949.57|4952.07|4950.57|4948.07|4946.57|4057
1717517100000|2024-06-04 16:05:00|4952.07|4950.57|4949.07|4947.57|4952.07|4950.57|4947.07|4945.57|3264
1717517400000|2024-06-04 16:10:00|4948.57|4947.07|4951.07|4949.57|4951.07|4949.57|4948.07|4946.57|2748
1717517700000|2024-06-04 16:15:00|4950.07|4948.57|4949.07|4947.57|4951.07|4949.57|4948.07|4946.57|2671
1717518000000|2024-06-04 16:20:00|4950.07|4948.57|4952.07|4950.57|4952.07|4950.57|4949.07|4947.57|2290
1717518300000|2024-06-04 16:25:00|4953.07|4951.57|4957.07|4955.57|4958.07|4956.57|4953.07|4951.57|1190
1717518600000|2024-06-04 16:30:00|4956.07|4954.57|4954.07|4952.57|4957.07|4955.57|4953.07|4951.57|2111
1717518900000|2024-06-04 16:35:00|4955.07|4953.57|4954.07|4952.57|4955.07|4953.57|4952.07|4950.57|2540
1717519200000|2024-06-04 16:40:00|4955.07|4953.57|4959.07|4957.57|4959.07|4957.57|4953.07|4951.57|1961
1717519500000|2024-06-04 16:45:00|4958.07|4956.57|4960.07|4958.57|4962.07|4960.57|4958.07|4956.57|1524
1717519800000|2024-06-04 16:50:00|4959.07|4957.57|4956.07|4954.57|4960.07|4958.57|4953.07|4951.57|1509
1717520100000|2024-06-04 16:55:00|4957.07|4955.57|4958.07|4956.57|4959.07|4957.57|4956.07|4954.57|1249
1717520400000|2024-06-04 17:00:00|4957.07|4955.57|4956.07|4954.57|4958.07|4956.57|4955.07|4953.57|646
1717520700000|2024-06-04 17:05:00|4957.07|4955.57|4953.07|4951.57|4957.07|4955.57|4952.07|4950.57|883
1717521000000|2024-06-04 17:10:00|4954.07|4952.57|4957.07|4955.57|4958.07|4956.57|4953.07|4951.57|770
1717521300000|2024-06-04 17:15:00|4956.07|4954.57|4959.07|4957.57|4959.07|4957.57|4956.07|4954.57|542
1717521600000|2024-06-04 17:20:00|4960.07|4958.57|4957.07|4955.57|4960.07|4958.57|4957.07|4955.57|578
1717521900000|2024-06-04 17:25:00|4956.07|4954.57|4961.07|4959.57|4962.07|4960.57|4955.07|4953.57|1747
1717522200000|2024-06-04 17:30:00|4961.57|4960.07|4958.07|4956.57|4963.07|4961.57|4957.07|4955.57|1337
1717522500000|2024-06-04 17:35:00|4957.07|4955.57|4959.07|4957.57|4959.07|4957.57|4957.07|4955.57|310
1717522800000|2024-06-04 17:40:00|4960.07|4958.57|4959.07|4957.57|4962.07|4960.57|4959.07|4957.57|649
1717523100000|2024-06-04 17:45:00|4960.07|4958.57|4960.07|4958.57|4961.07|4959.57|4959.07|4957.57|462
1717523400000|2024-06-04 17:50:00|4961.07|4959.57|4961.07|4959.57|4962.07|4960.57|4960.07|4958.57|815
1717523700000|2024-06-04 17:55:00|4961.57|4960.07|4961.07|4959.57|4963.07|4961.57|4959.07|4957.57|694
1717524000000|2024-06-04 18:00:00|4960.07|4958.57|4962.07|4960.57|4962.07|4960.57|4960.07|4958.57|426
1717524300000|2024-06-04 18:05:00|4961.07|4959.57|4962.07|4960.57|4963.07|4961.57|4961.07|4959.57|498
1717524600000|2024-06-04 18:10:00|4963.07|4961.57|4964.57|4963.07|4965.07|4963.57|4962.07|4960.57|364
1717524900000|2024-06-04 18:15:00|4965.07|4963.57|4969.07|4967.57|4970.07|4968.57|4964.07|4962.57|2318
1717525200000|2024-06-04 18:20:00|4970.07|4968.57|4974.07|4972.57|4975.07|4973.57|4969.07|4967.57|1866
1717525500000|2024-06-04 18:25:00|4975.07|4973.57|4973.07|4971.57|4975.07|4973.57|4970.07|4968.57|1049
1717525800000|2024-06-04 18:30:00|4973.57|4972.07|4970.07|4968.57|4973.57|4972.07|4970.07|4968.57|695
1717526100000|2024-06-04 18:35:00|4970.57|4969.07|4970.07|4968.57|4971.07|4969.57|4969.07|4967.57|480
1717526400000|2024-06-04 18:40:00|4971.07|4969.57|4972.07|4970.57|4973.07|4971.57|4969.07|4967.57|629
1717526700000|2024-06-04 18:45:00|4973.07|4971.57|4973.07|4971.57|4974.07|4972.57|4972.07|4970.57|978
1717527000000|2024-06-04 18:50:00|4973.57|4972.07|4972.07|4970.57|4974.07|4972.57|4972.07|4970.57|802
1717527300000|2024-06-04 18:55:00|4973.07|4971.57|4969.07|4967.57|4973.07|4971.57|4968.07|4966.57|782
1717527600000|2024-06-04 19:00:00|4968.07|4966.57|4962.07|4960.57|4969.07|4967.57|4961.07|4959.57|1824
1717527900000|2024-06-04 19:05:00|4961.07|4959.57|4963.07|4961.57|4964.07|4962.57|4960.07|4958.57|976
1717528200000|2024-06-04 19:10:00|4963.57|4962.07|4963.07|4961.57|4965.07|4963.57|4963.07|4961.57|700
1717528500000|2024-06-04 19:15:00|4963.57|4962.07|4965.07|4963.57|4966.07|4964.57|4963.07|4961.57|607
1717528800000|2024-06-04 19:20:00|4964.07|4962.57|4967.07|4965.57|4968.07|4966.57|4964.07|4962.57|701
1717529100000|2024-06-04 19:25:00|4968.07|4966.57|4967.07|4965.57|4968.07|4966.57|4965.07|4963.57|825
1717529400000|2024-06-04 19:30:00|4966.07|4964.57|4966.07|4964.57|4967.07|4965.57|4964.07|4962.57|755
1717529700000|2024-06-04 19:35:00|4965.07|4963.57|4964.07|4962.57|4966.07|4964.57|4962.07|4960.57|533
1717530000000|2024-06-04 19:40:00|4965.07|4963.57|4969.07|4967.57|4969.07|4967.57|4964.57|4963.07|768
1717530300000|2024-06-04 19:45:00|4970.07|4968.57|4968.07|4966.57|4970.07|4968.57|4966.07|4964.57|982
1717530600000|2024-06-04 19:50:00|4969.07|4967.57|4970.07|4968.57|4972.07|4970.57|4968.57|4967.07|1225
1717530900000|2024-06-04 19:55:00|4969.07|4967.57|4968.07|4966.57|4970.07|4968.57|4968.07|4966.57|2794
1717531200000|2024-06-04 20:00:00|4969.52|4966.52|4968.12|4965.12|4970.22|4967.22|4966.52|4963.52|17
1717531500000|2024-06-04 20:05:00|4968.32|4965.32|4969.52|4966.52|4970.22|4967.22|4967.62|4964.62|0
1717531800000|2024-06-04 20:10:00|4969.72|4966.72|4970.02|4967.02|4971.12|4968.12|4969.72|4966.72|0
1717532100000|2024-06-04 20:15:00|4970.22|4967.22|4971.42|4968.42|4971.62|4968.62|4970.22|4967.22|0
1717532400000|2024-06-04 20:20:00|4971.12|4968.12|4971.12|4968.12|4971.82|4968.82|4971.12|4968.12|0
1717532700000|2024-06-04 20:25:00|4971.42|4968.42|4970.72|4967.72|4971.42|4968.42|4970.22|4967.22|0
1717533000000|2024-06-04 20:30:00|4970.42|4967.42|4970.72|4967.72|4971.12|4968.12|4970.42|4967.42|0
1717533300000|2024-06-04 20:35:00|4970.92|4967.92|4970.22|4967.22|4970.92|4967.92|4969.72|4966.72|0
1717533600000|2024-06-04 20:40:00|4970.02|4967.02|4971.42|4968.42|4971.62|4968.62|4970.02|4967.02|0
1717533900000|2024-06-04 20:45:00|4971.12|4968.12|4971.62|4968.62|4971.62|4968.62|4971.12|4968.12|0
1717534200000|2024-06-04 20:50:00|4971.72|4968.72|4971.82|4968.82|4972.12|4969.12|4971.62|4968.62|0
1717534500000|2024-06-04 20:55:00|4971.62|4968.62|4970.32|4967.32|4971.62|4968.62|4970.32|4967.32|0
1717534800000|2024-06-04 21:00:00|4970.42|4967.42|4970.52|4967.52|4970.82|4967.82|4970.22|4967.22|0
1717535100000|2024-06-04 21:05:00|4970.62|4967.62|4970.42|4967.42|4970.62|4967.62|4970.42|4967.42|0
1717535400000|2024-06-04 21:10:00|4970.32|4967.32|4970.22|4967.22|4970.32|4967.32|4970.02|4967.02|0
1717535700000|2024-06-04 21:15:00|4970.12|4967.12|4970.02|4967.02|4970.32|4967.32|4969.92|4966.92|0
1717536000000|2024-06-04 21:20:00|4969.92|4966.92|4970.2|4967.2|4970.6|4967.6|4969.92|4966.92|0
1717536300000|2024-06-04 21:25:00|4970.3|4967.3|4970.4|4967.4|4970.6|4967.6|4970.2|4967.2|0
1717536600000|2024-06-04 21:30:00|4970.6|4967.6|4970.2|4967.2|4970.6|4967.6|4970.2|4967.2|0
1717536900000|2024-06-04 21:35:00|4970.4|4967.4|4970.6|4967.6|4970.7|4967.7|4970.1|4967.1|0
1717537200000|2024-06-04 21:40:00|4970.7|4967.7|4970.5|4967.5|4970.7|4967.7|4970.4|4967.4|0
1717537500000|2024-06-04 21:45:00|4970.3|4967.3|4970.2|4967.2|4970.4|4967.4|4970.1|4967.1|0
1717537800000|2024-06-04 21:50:00|4970.3|4967.3|4970.5|4967.5|4970.6|4967.6|4970.2|4967.2|0
1717538100000|2024-06-04 21:55:00|4970.4|4967.4|4970.5|4967.5|4970.6|4967.6|4970.4|4967.4|0
1717538400000|2024-06-04 22:00:00|4971.2|4968.2|4970.8|4967.8|4972.6|4969.6|4970.7|4967.7|0
1717538700000|2024-06-04 22:05:00|4971|4968|4969.4|4966.4|4971.3|4968.3|4968.7|4965.7|0
1717539000000|2024-06-04 22:10:00|4969.6|4966.6|4969.9|4966.9|4970.3|4967.3|4969.6|4966.6|0
1717539300000|2024-06-04 22:15:00|4970.1|4967.1|4970.1|4967.1|4970.6|4967.6|4969.9|4966.9|0
1717539600000|2024-06-04 22:20:00|4970.3|4967.3|4971|4968|4971|4968|4970.3|4967.3|0
1717539900000|2024-06-04 22:25:00|4970.8|4967.8|4971|4968|4971|4968|4970.6|4967.6|0
1717540200000|2024-06-04 22:30:00|4970.8|4967.8|4971.3|4968.3|4971.3|4968.3|4970.8|4967.8|0
1717540500000|2024-06-04 22:35:00|4971.4|4968.4|4972.4|4969.4|4972.4|4969.4|4971.3|4968.3|0
1717540800000|2024-06-04 22:40:00|4972.2|4969.2|4972|4969|4972.4|4969.4|4971.7|4968.7|0
1717541100000|2024-06-04 22:45:00|4972.2|4969.2|4973.4|4970.4|4973.6|4970.6|4972.2|4969.2|0
1717541400000|2024-06-04 22:50:00|4973.2|4970.2|4973.6|4970.6|4973.9|4970.9|4973.2|4970.2|0
1717541700000|2024-06-04 22:55:00|4973.9|4970.9|4974.3|4971.3|4974.3|4971.3|4973.9|4970.9|0
1717542000000|2024-06-04 23:00:00|4974.6|4971.6|4976|4973|4976|4973|4974.3|4971.3|0
1717542300000|2024-06-04 23:05:00|4975.7|4972.7|4977.6|4974.6|4978.1|4975.1|4975.7|4972.7|0
1717542600000|2024-06-04 23:10:00|4977.4|4974.4|4977.4|4974.4|4978.1|4975.1|4977.4|4974.4|0
1717542900000|2024-06-04 23:15:00|4977.6|4974.6|4976.7|4973.7|4977.6|4974.6|4976.2|4973.2|0
1717543200000|2024-06-04 23:20:00|4976.4|4973.4|4975|4972|4976.4|4973.4|4975|4972|0
1717543500000|2024-06-04 23:25:00|4974.8|4971.8|4975.3|4972.3|4975.5|4972.5|4974.6|4971.6|0
1717543800000|2024-06-04 23:30:00|4975.4|4972.4|4977.1|4974.1|4977.1|4974.1|4975.3|4972.3|0
1717544100000|2024-06-04 23:35:00|4977.4|4974.4|4975.8|4972.8|4977.4|4974.4|4975.7|4972.7|0
1717544400000|2024-06-04 23:40:00|4976|4973|4975|4972|4976|4973|4975|4972|0
1717544700000|2024-06-04 23:45:00|4975.3|4972.3|4976.2|4973.2|4976.2|4973.2|4975|4972|0
1717545000000|2024-06-04 23:50:00|4976.1|4973.1|4976.4|4973.4|4976.7|4973.7|4975.5|4972.5|0
1717545300000|2024-06-04 23:55:00|4976.7|4973.7|4977.1|4974.1|4977.3|4974.3|4976.7|4973.7|0
1717545600000|2024-06-05 00:00:00|4977.4|4974.4|4976.7|4973.7|4977.4|4974.4|4976.2|4973.2|0
1717545900000|2024-06-05 00:05:00|4976.9|4973.9|4976.4|4973.4|4976.9|4973.9|4975.7|4972.7|0
1717546200000|2024-06-05 00:10:00|4976.7|4973.7|4977.4|4974.4|4977.4|4974.4|4976.2|4973.2|0
1717546500000|2024-06-05 00:15:00|4977.1|4974.1|4974.9|4972.9|4977.4|4974.4|4970.9|4968.9|725
1717546800000|2024-06-05 00:20:00|4973.9|4971.9|4975.9|4973.9|4975.9|4973.9|4973.9|4971.9|342
1717547100000|2024-06-05 00:25:00|4974.9|4972.9|4976.9|4974.9|4976.9|4974.9|4974.9|4972.9|124
1717547400000|2024-06-05 00:30:00|4975.9|4973.9|4976.9|4974.9|4976.9|4974.9|4975.9|4973.9|123
1717547700000|2024-06-05 00:35:00|||||||||15
1717548000000|2024-06-05 00:40:00|4975.9|4973.9|4974.9|4972.9|4975.9|4973.9|4974.9|4972.9|171
1717548300000|2024-06-05 00:45:00|4975.4|4973.4|4975.9|4973.9|4975.9|4973.9|4975.4|4973.4|11
1717548600000|2024-06-05 00:50:00|4974.9|4972.9|4973.4|4971.4|4975.9|4973.9|4972.9|4970.9|165
1717548900000|2024-06-05 00:55:00|4973.9|4971.9|4972.9|4970.9|4973.9|4971.9|4972.9|4970.9|67
1717549200000|2024-06-05 01:00:00|4973.9|4971.9|4973.9|4971.9|4973.9|4971.9|4972.9|4970.9|96
1717549500000|2024-06-05 01:05:00|4972.9|4970.9|4973.9|4971.9|4973.9|4971.9|4972.9|4970.9|90
1717549800000|2024-06-05 01:10:00|4972.9|4970.9|4973.9|4971.9|4973.9|4971.9|4972.9|4970.9|138
1717550100000|2024-06-05 01:15:00|4974.9|4972.9|4974.9|4972.9|4975.9|4973.9|4973.9|4971.9|128
1717550400000|2024-06-05 01:20:00|4973.9|4971.9|4972.9|4970.9|4973.9|4971.9|4971.9|4969.9|131
1717550700000|2024-06-05 01:25:00|4973.9|4971.9|4973.9|4971.9|4973.9|4971.9|4972.9|4970.9|127
1717551000000|2024-06-05 01:30:00|4974.9|4972.9|4973.9|4971.9|4974.9|4972.9|4973.9|4971.9|144
1717551300000|2024-06-05 01:35:00|4974.9|4972.9|4974.9|4972.9|4974.9|4972.9|4973.9|4971.9|36
1717551600000|2024-06-05 01:40:00|4975.9|4973.9|4977.9|4975.9|4977.9|4975.9|4975.9|4973.9|65
1717551900000|2024-06-05 01:45:00|4978.4|4976.4|4979.9|4977.9|4980.9|4978.9|4978.4|4976.4|279
1717552200000|2024-06-05 01:50:00|4980.9|4978.9|4978.9|4976.9|4980.9|4978.9|4978.9|4976.9|37
1717552500000|2024-06-05 01:55:00|4979.9|4977.9|4980.9|4978.9|4980.9|4978.9|4978.9|4976.9|35
1717552800000|2024-06-05 02:00:00|4981.9|4979.9|4979.9|4977.9|4981.9|4979.9|4978.9|4976.9|213
1717553100000|2024-06-05 02:05:00|4978.9|4976.9|4980.9|4978.9|4980.9|4978.9|4978.9|4976.9|324
1717553400000|2024-06-05 02:10:00|||||||||31
1717553700000|2024-06-05 02:15:00|||||||||61
1717554000000|2024-06-05 02:20:00|||||||||26
1717554300000|2024-06-05 02:25:00|4979.9|4977.9|4979.9|4977.9|4980.9|4978.9|4979.9|4977.9|94
1717554600000|2024-06-05 02:30:00|4980.9|4978.9|4979.9|4977.9|4981.9|4979.9|4979.9|4977.9|92
1717554900000|2024-06-05 02:35:00|4980.9|4978.9|4980.9|4978.9|4980.9|4978.9|4979.9|4977.9|135
1717555200000|2024-06-05 02:40:00|||||||||20
1717555500000|2024-06-05 02:45:00|4981.9|4979.9|4981.9|4979.9|4981.9|4979.9|4980.9|4978.9|357
1717555800000|2024-06-05 02:50:00|4980.9|4978.9|4980.9|4978.9|4981.9|4979.9|4980.9|4978.9|215
1717556100000|2024-06-05 02:55:00|4979.9|4977.9|4980.9|4978.9|4980.9|4978.9|4979.9|4977.9|126
1717556400000|2024-06-05 03:00:00|4979.9|4977.9|4980.9|4978.9|4980.9|4978.9|4979.9|4977.9|30
1717556700000|2024-06-05 03:05:00|4980.4|4978.4|4980.9|4978.9|4980.9|4978.9|4979.9|4977.9|187
1717557000000|2024-06-05 03:10:00|||||||||59
1717557300000|2024-06-05 03:15:00|4981.9|4979.9|4980.9|4978.9|4981.9|4979.9|4980.9|4978.9|127
1717557600000|2024-06-05 03:20:00|4981.9|4979.9|4981.9|4979.9|4981.9|4979.9|4980.9|4978.9|127
1717557900000|2024-06-05 03:25:00|4980.9|4978.9|4980.9|4978.9|4981.9|4979.9|4980.9|4978.9|166
1717558200000|2024-06-05 03:30:00|4981.9|4979.9|4982.9|4980.9|4982.9|4980.9|4980.9|4978.9|305
1717558500000|2024-06-05 03:35:00|||||||||72
1717558800000|2024-06-05 03:40:00|||||||||26
1717559100000|2024-06-05 03:45:00|4981.9|4979.9|4981.9|4979.9|4981.9|4979.9|4981.9|4979.9|65
1717559400000|2024-06-05 03:50:00|||||||||26
1717559700000|2024-06-05 03:55:00|4982.4|4980.4|4982.9|4980.9|4982.9|4980.9|4982.4|4980.4|92
1717560000000|2024-06-05 04:00:00|4983.9|4981.9|4982.9|4980.9|4983.9|4981.9|4982.9|4980.9|296
1717560300000|2024-06-05 04:05:00|4983.4|4981.4|4982.9|4980.9|4983.9|4981.9|4982.9|4980.9|49
1717560600000|2024-06-05 04:10:00|||||||||8
1717560900000|2024-06-05 04:15:00|4983.9|4981.9|4982.9|4980.9|4983.9|4981.9|4982.9|4980.9|75
1717561200000|2024-06-05 04:20:00|4983.9|4981.9|4982.9|4980.9|4983.9|4981.9|4982.9|4980.9|119
1717561500000|2024-06-05 04:25:00|4983.9|4981.9|4983.9|4981.9|4983.9|4981.9|4983.9|4981.9|81
1717561800000|2024-06-05 04:30:00|4984.9|4982.9|4984.9|4982.9|4984.9|4982.9|4983.9|4981.9|70
1717562100000|2024-06-05 04:35:00|4983.9|4981.9|4983.9|4981.9|4983.9|4981.9|4983.9|4981.9|24
1717562400000|2024-06-05 04:40:00|4984.9|4982.9|4984.9|4982.9|4984.9|4982.9|4984.9|4982.9|12
1717562700000|2024-06-05 04:45:00|4983.9|4981.9|4983.9|4981.9|4983.9|4981.9|4982.9|4980.9|124
1717563000000|2024-06-05 04:50:00|||||||||16
1717563300000|2024-06-05 04:55:00|4984.9|4982.9|4980.9|4978.9|4984.9|4982.9|4980.9|4978.9|537
1717563600000|2024-06-05 05:00:00|4979.9|4977.9|4981.9|4979.9|4981.9|4979.9|4979.9|4977.9|396
1717563900000|2024-06-05 05:05:00|4980.9|4978.9|4983.9|4981.9|4983.9|4981.9|4980.9|4978.9|297
1717564200000|2024-06-05 05:10:00|4982.9|4980.9|4983.4|4981.4|4984.9|4982.9|4982.9|4980.9|377
1717564500000|2024-06-05 05:15:00|4983.9|4981.9|4982.9|4980.9|4984.9|4982.9|4981.9|4979.9|128
1717564800000|2024-06-05 05:20:00|4982.4|4980.4|4983.9|4981.9|4983.9|4981.9|4982.4|4980.4|104
1717565100000|2024-06-05 05:25:00|4983.4|4981.4|4982.9|4980.9|4983.4|4981.4|4981.9|4979.9|291
1717565400000|2024-06-05 05:30:00|4981.9|4979.9|4981.9|4979.9|4982.9|4980.9|4981.9|4979.9|173
1717565700000|2024-06-05 05:35:00|4980.9|4978.9|4980.9|4978.9|4981.9|4979.9|4980.9|4978.9|92
1717566000000|2024-06-05 05:40:00|4981.9|4979.9|4981.9|4979.9|4981.9|4979.9|4980.9|4978.9|110
1717566300000|2024-06-05 05:45:00|4981.4|4979.4|4981.9|4979.9|4981.9|4979.9|4980.9|4978.9|44
1717566600000|2024-06-05 05:50:00|4980.9|4978.9|4981.9|4979.9|4981.9|4979.9|4980.9|4978.9|360
1717566900000|2024-06-05 05:55:00|4982.9|4980.9|4985.9|4983.9|4985.9|4983.9|4982.9|4980.9|257
1717567200000|2024-06-05 06:00:00|4985.65|4984.15|4985.65|4984.15|4986.65|4985.15|4983.65|4982.15|1292
1717567500000|2024-06-05 06:05:00|4984.65|4983.15|4984.65|4983.15|4986.65|4985.15|4983.65|4982.15|822
1717567800000|2024-06-05 06:10:00|4983.65|4982.15|4983.65|4982.15|4984.65|4983.15|4982.65|4981.15|832
1717568100000|2024-06-05 06:15:00|4984.15|4982.65|4986.65|4985.15|4987.65|4986.15|4983.65|4982.15|953
1717568400000|2024-06-05 06:20:00|4985.65|4984.15|4986.65|4985.15|4988.65|4987.15|4983.65|4982.15|2848
1717568700000|2024-06-05 06:25:00|4987.15|4985.65|4981.65|4980.15|4987.65|4986.15|4981.65|4980.15|990
1717569000000|2024-06-05 06:30:00|4982.65|4981.15|4982.65|4981.15|4985.65|4984.15|4982.65|4981.15|872
1717569300000|2024-06-05 06:35:00|4983.65|4982.15|4984.65|4983.15|4985.15|4983.65|4982.65|4981.15|560
1717569600000|2024-06-05 06:40:00|4985.65|4984.15|4983.65|4982.15|4986.65|4985.15|4983.65|4982.15|1082
1717569900000|2024-06-05 06:45:00|4984.65|4983.15|4982.65|4981.15|4984.65|4983.15|4982.65|4981.15|1161
1717570200000|2024-06-05 06:50:00|4981.65|4980.15|4980.65|4979.15|4982.65|4981.15|4980.65|4979.15|1061
1717570500000|2024-06-05 06:55:00|4981.65|4980.15|4985.65|4984.15|4986.65|4985.15|4981.65|4980.15|2919
1717570800000|2024-06-05 07:00:00|4987.65|4986.15|4985.65|4984.15|4990.65|4989.15|4984.65|4983.15|9257
1717571100000|2024-06-05 07:05:00|4986.65|4985.15|4983.65|4982.15|4986.65|4985.15|4982.65|4981.15|5142
1717571400000|2024-06-05 07:10:00|4982.65|4981.15|4982.65|4981.15|4982.65|4981.15|4980.65|4979.15|3147
1717571700000|2024-06-05 07:15:00|4981.65|4980.15|4981.65|4980.15|4985.65|4984.15|4980.65|4979.15|4462
1717572000000|2024-06-05 07:20:00|4980.65|4979.15|4985.65|4984.15|4986.65|4985.15|4980.65|4979.15|2638
1717572300000|2024-06-05 07:25:00|4984.65|4983.15|4985.65|4984.15|4985.65|4984.15|4981.65|4980.15|3807
1717572600000|2024-06-05 07:30:00|4986.65|4985.15|4986.65|4985.15|4988.65|4987.15|4984.65|4983.15|2891
1717572900000|2024-06-05 07:35:00|4987.65|4986.15|4987.65|4986.15|4987.65|4986.15|4986.65|4985.15|3616
1717573200000|2024-06-05 07:40:00|4987.98|4986.48|4985.98|4984.48|4988.98|4987.48|4985.98|4984.48|4594
1717573500000|2024-06-05 07:45:00|4986.98|4985.48|4987.98|4986.48|4988.98|4987.48|4986.98|4985.48|2663
1717573800000|2024-06-05 07:50:00|4988.98|4987.48|4991.98|4990.48|4991.98|4990.48|4987.98|4986.48|4890
1717574100000|2024-06-05 07:55:00|4991.48|4989.98|4987.98|4986.48|4992.98|4991.48|4987.98|4986.48|3685
1717574400000|2024-06-05 08:00:00|4988.98|4987.48|4990.98|4989.48|4992.98|4991.48|4988.98|4987.48|2140
1717574700000|2024-06-05 08:05:00|4991.98|4990.48|4989.98|4988.48|4992.98|4991.48|4989.98|4988.48|10156
1717575000000|2024-06-05 08:10:00|4988.98|4987.48|4989.98|4988.48|4989.98|4988.48|4986.98|4985.48|1374
1717575300000|2024-06-05 08:15:00|4988.98|4987.48|4984.98|4983.48|4988.98|4987.48|4984.98|4983.48|3571
1717575600000|2024-06-05 08:20:00|4984.48|4982.98|4984.98|4983.48|4985.98|4984.48|4982.98|4981.48|4648
1717575900000|2024-06-05 08:25:00|4983.98|4982.48|4985.98|4984.48|4986.98|4985.48|4983.98|4982.48|7581
1717576200000|2024-06-05 08:30:00|4986.98|4985.48|4990.98|4989.48|4991.98|4990.48|4986.98|4985.48|2046
1717576500000|2024-06-05 08:35:00|4991.98|4990.48|4992.98|4991.48|4992.98|4991.48|4989.98|4988.48|4282
1717576800000|2024-06-05 08:40:00|4991.98|4990.48|4992.98|4991.48|4992.98|4991.48|4991.98|4990.48|2636
1717577100000|2024-06-05 08:45:00|4991.98|4990.48|4992.98|4991.48|4992.98|4991.48|4991.98|4990.48|1147
1717577400000|2024-06-05 08:50:00|4991.98|4990.48|4993.98|4992.48|4993.98|4992.48|4991.98|4990.48|2386
1717577700000|2024-06-05 08:55:00|4992.98|4991.48|4988.98|4987.48|4992.98|4991.48|4988.98|4987.48|1530
1717578000000|2024-06-05 09:00:00|4989.98|4988.48|4991.98|4990.48|4991.98|4990.48|4989.98|4988.48|1999
1717578300000|2024-06-05 09:05:00|4992.98|4991.48|4993.98|4992.48|4993.98|4992.48|4992.48|4990.98|2320
1717578600000|2024-06-05 09:10:00|4992.98|4991.48|4991.98|4990.48|4993.98|4992.48|4991.98|4990.48|7488
1717578900000|2024-06-05 09:15:00|4990.98|4989.48|4993.98|4992.48|4993.98|4992.48|4989.48|4987.98|3226
1717579200000|2024-06-05 09:20:00|4994.98|4993.48|4994.98|4993.48|4994.98|4993.48|4994.98|4993.48|3477
1717579500000|2024-06-05 09:25:00|4995.98|4994.48|4994.98|4993.48|4995.98|4994.48|4993.98|4992.48|2551
1717579800000|2024-06-05 09:30:00|4995.98|4994.48|4997.98|4996.48|4997.98|4996.48|4995.98|4994.48|3973
1717580100000|2024-06-05 09:35:00|4996.98|4995.48|4997.98|4996.48|4997.98|4996.48|4996.98|4995.48|8167
1717580400000|2024-06-05 09:40:00|4996.98|4995.48|4996.98|4995.48|4997.98|4996.48|4995.98|4994.48|1698
1717580700000|2024-06-05 09:45:00|4997.98|4996.48|4997.98|4996.48|4997.98|4996.48|4995.98|4994.48|1795
1717581000000|2024-06-05 09:50:00|4998.98|4997.48|5001.98|5000.48|5001.98|5000.48|4998.98|4997.48|3315
1717581300000|2024-06-05 09:55:00|5000.98|4999.48|5002.98|5001.48|5002.98|5001.48|5000.98|4999.48|2176
1717581600000|2024-06-05 10:00:00|5003.98|5002.48|5001.98|5000.48|5003.98|5002.48|5001.98|5000.48|4002
1717581900000|2024-06-05 10:05:00|5000.98|4999.48|5002.98|5001.48|5002.98|5001.48|5000.98|4999.48|8442
1717582200000|2024-06-05 10:10:00|5003.98|5002.48|5006.98|5005.48|5006.98|5005.48|5003.98|5002.48|5642
1717582500000|2024-06-05 10:15:00|5007.98|5006.48|5007.98|5006.48|5008.98|5007.48|5007.98|5006.48|4093
1717582800000|2024-06-05 10:20:00|5008.98|5007.48|5007.98|5006.48|5008.98|5007.48|5005.98|5004.48|4173
1717583100000|2024-06-05 10:25:00|5008.98|5007.48|5008.98|5007.48|5008.98|5007.48|5007.98|5006.48|5717
1717583400000|2024-06-05 10:30:00|5009.98|5008.48|5011.98|5010.48|5011.98|5010.48|5008.98|5007.48|4665
1717583700000|2024-06-05 10:35:00|5010.98|5009.48|5009.98|5008.48|5011.98|5010.48|5009.98|5008.48|3212
1717584000000|2024-06-05 10:40:00|5010.98|5009.48|5008.98|5007.48|5010.98|5009.48|5008.98|5007.48|1382
1717584300000|2024-06-05 10:45:00|5009.98|5008.48|5011.98|5010.48|5011.98|5010.48|5009.98|5008.48|2704
1717584600000|2024-06-05 10:50:00|5012.98|5011.48|5011.98|5010.48|5013.98|5012.48|5011.98|5010.48|2694
1717584900000|2024-06-05 10:55:00|5010.98|5009.48|5010.98|5009.48|5011.98|5010.48|5010.98|5009.48|2582
1717585200000|2024-06-05 11:00:00|5010.48|5008.98|5009.98|5008.48|5010.98|5009.48|5008.98|5007.48|5764
1717585500000|2024-06-05 11:05:00|5010.98|5009.48|5009.98|5008.48|5010.98|5009.48|5009.98|5008.48|13174
1717585800000|2024-06-05 11:10:00|5010.98|5009.48|5013.98|5012.48|5013.98|5012.48|5010.98|5009.48|2251
1717586100000|2024-06-05 11:15:00|5012.98|5011.48|5011.98|5010.48|5013.98|5012.48|5011.98|5010.48|2427
1717586400000|2024-06-05 11:20:00|5012.98|5011.48|5012.98|5011.48|5012.98|5011.48|5011.98|5010.48|2120
1717586700000|2024-06-05 11:25:00|5013.98|5012.48|5015.98|5014.48|5015.98|5014.48|5013.98|5012.48|4254
1717587000000|2024-06-05 11:30:00|5016.98|5015.48|5018.98|5017.48|5020.98|5019.48|5016.98|5015.48|11013
1717587300000|2024-06-05 11:35:00|5017.98|5016.48|5020.98|5019.48|5021.98|5020.48|5017.98|5016.48|7054
1717587600000|2024-06-05 11:40:00|5020.69|5019.19|5020.69|5019.19|5022.69|5021.19|5020.69|5019.19|3327
1717587900000|2024-06-05 11:45:00|5021.69|5020.19|5024.69|5023.19|5025.69|5024.19|5021.69|5020.19|5085
1717588200000|2024-06-05 11:50:00|5025.69|5024.19|5026.69|5025.19|5026.69|5025.19|5025.69|5024.19|3486
1717588500000|2024-06-05 11:55:00|5025.69|5024.19|5024.69|5023.19|5026.69|5025.19|5024.69|5023.19|7188
1717588800000|2024-06-05 12:00:00|5025.69|5024.19|5027.69|5026.19|5027.69|5026.19|5024.69|5023.19|4065
1717589100000|2024-06-05 12:05:00|5028.69|5027.19|5029.69|5028.19|5031.69|5030.19|5028.69|5027.19|13676
1717589400000|2024-06-05 12:10:00|5028.69|5027.19|5028.69|5027.19|5029.69|5028.19|5027.69|5026.19|8271
1717589700000|2024-06-05 12:15:00|5029.69|5028.19|5024.69|5023.19|5029.69|5028.19|5023.69|5022.19|14383
1717590000000|2024-06-05 12:20:00|5025.69|5024.19|5026.69|5025.19|5027.69|5026.19|5024.69|5023.19|3715
1717590300000|2024-06-05 12:25:00|5027.69|5026.19|5029.69|5028.19|5030.69|5029.19|5027.69|5026.19|3732
1717590600000|2024-06-05 12:30:00|5030.69|5029.19|5030.69|5029.19|5030.69|5029.19|5026.69|5025.19|5068
1717590900000|2024-06-05 12:35:00|5031.19|5029.69|5033.69|5032.19|5033.69|5032.19|5030.69|5029.19|2969
1717591200000|2024-06-05 12:40:00|5034.69|5033.19|5036.69|5035.19|5036.69|5035.19|5033.69|5032.19|3824
1717591500000|2024-06-05 12:45:00|5035.69|5034.19|5034.69|5033.19|5037.69|5036.19|5034.69|5033.19|6124
1717591800000|2024-06-05 12:50:00|5035.69|5034.19|5037.69|5036.19|5037.69|5036.19|5035.69|5034.19|4608
1717592100000|2024-06-05 12:55:00|5037.19|5035.69|5038.69|5037.19|5038.69|5037.19|5036.69|5035.19|3912
1717592400000|2024-06-05 13:00:00|5037.69|5036.19|5041.69|5040.19|5041.69|5040.19|5037.69|5036.19|6514
1717592700000|2024-06-05 13:05:00|5040.69|5039.19|5041.69|5040.19|5042.69|5041.19|5040.69|5039.19|4530
1717593000000|2024-06-05 13:10:00|5040.69|5039.19|5040.69|5039.19|5041.69|5040.19|5039.69|5038.19|5040
1717593300000|2024-06-05 13:15:00|5039.69|5038.19|5042.69|5041.19|5042.69|5041.19|5039.69|5038.19|4200
1717593600000|2024-06-05 13:20:00|5043.69|5042.19|5042.69|5041.19|5044.69|5043.19|5042.69|5041.19|6283
1717593900000|2024-06-05 13:25:00|5043.69|5042.19|5042.69|5041.19|5043.69|5042.19|5041.69|5040.19|6682
1717594200000|2024-06-05 13:30:00|5043.69|5042.19|5041.69|5040.19|5043.69|5042.19|5037.69|5036.19|13573
1717594500000|2024-06-05 13:35:00|5040.69|5039.19|5038.69|5037.19|5041.69|5040.19|5038.69|5037.19|4189
1717594800000|2024-06-05 13:40:00|5037.69|5036.19|5034.69|5033.19|5038.69|5037.19|5033.69|5032.19|8776
1717595100000|2024-06-05 13:45:00|5035.69|5034.19|5028.69|5027.19|5036.19|5034.69|5028.69|5027.19|7395
1717595400000|2024-06-05 13:50:00|5027.69|5026.19|5030.69|5029.19|5030.69|5029.19|5024.69|5023.19|7771
1717595700000|2024-06-05 13:55:00|5029.69|5028.19|5029.69|5028.19|5030.69|5029.19|5027.69|5026.19|4563
1717596000000|2024-06-05 14:00:00|5025.19|5023.69|5030.69|5029.19|5031.69|5030.19|5019.69|5018.19|14033
1717596300000|2024-06-05 14:05:00|5029.69|5028.19|5021.69|5020.19|5029.69|5028.19|5020.69|5019.19|9841
1717596600000|2024-06-05 14:10:00|5022.08|5020.58|5025.08|5023.58|5028.08|5026.58|5022.08|5020.58|4409
1717596900000|2024-06-05 14:15:00|5026.08|5024.58|5025.08|5023.58|5029.08|5027.58|5024.08|5022.58|6090
1717597200000|2024-06-05 14:20:00|5026.08|5024.58|5031.08|5029.58|5032.08|5030.58|5026.08|5024.58|5259
1717597500000|2024-06-05 14:25:00|5032.08|5030.58|5029.08|5027.58|5034.08|5032.58|5029.08|5027.58|4828
1717597800000|2024-06-05 14:30:00|5030.08|5028.58|5033.58|5032.08|5034.08|5032.58|5029.08|5027.58|6349
1717598100000|2024-06-05 14:35:00|5033.08|5031.58|5029.08|5027.58|5035.08|5033.58|5029.08|5027.58|4836
1717598400000|2024-06-05 14:40:00|5030.08|5028.58|5033.08|5031.58|5034.08|5032.58|5030.08|5028.58|4344
1717598700000|2024-06-05 14:45:00|5032.08|5030.58|5030.08|5028.58|5032.08|5030.58|5030.08|5028.58|9871
1717599000000|2024-06-05 14:50:00|5029.08|5027.58|5031.08|5029.58|5031.08|5029.58|5028.08|5026.58|5517
1717599300000|2024-06-05 14:55:00|5030.08|5028.58|5029.08|5027.58|5033.08|5031.58|5029.08|5027.58|4924
1717599600000|2024-06-05 15:00:00|5030.08|5028.58|5034.08|5032.58|5035.08|5033.58|5030.08|5028.58|5764
1717599900000|2024-06-05 15:05:00|5033.58|5032.08|5031.08|5029.58|5034.58|5033.08|5031.08|5029.58|4369
1717600200000|2024-06-05 15:10:00|5032.08|5030.58|5036.08|5034.58|5036.08|5034.58|5031.08|5029.58|6340
1717600500000|2024-06-05 15:15:00|5035.08|5033.58|5036.08|5034.58|5037.08|5035.58|5034.08|5032.58|5156
1717600800000|2024-06-05 15:20:00|5035.08|5033.58|5035.08|5033.58|5037.08|5035.58|5034.08|5032.58|8322
1717601100000|2024-06-05 15:25:00|5036.08|5034.58|5034.08|5032.58|5036.08|5034.58|5034.08|5032.58|24138
1717601400000|2024-06-05 15:30:00|5033.08|5031.58|5036.08|5034.58|5036.08|5034.58|5033.08|5031.58|53377
1717601700000|2024-06-05 15:35:00|5037.08|5035.58|5038.08|5036.58|5040.08|5038.58|5036.08|5034.58|24186
1717602000000|2024-06-05 15:40:00|5037.08|5035.58|5040.08|5038.58|5041.08|5039.58|5037.08|5035.58|10506
1717602300000|2024-06-05 15:45:00|5041.08|5039.58|5041.08|5039.58|5042.08|5040.58|5040.08|5038.58|7331
1717602600000|2024-06-05 15:50:00|5040.08|5038.58|5042.08|5040.58|5042.08|5040.58|5040.08|5038.58|2969
1717602900000|2024-06-05 15:55:00|5041.08|5039.58|5042.08|5040.58|5044.08|5042.58|5041.08|5039.58|4340
1717603200000|2024-06-05 16:00:00|5041.58|5040.08|5043.08|5041.58|5043.08|5041.58|5041.58|5040.08|2421
1717603500000|2024-06-05 16:05:00|5042.58|5041.08|5042.08|5040.58|5043.08|5041.58|5040.08|5038.58|1574
1717603800000|2024-06-05 16:10:00|5043.08|5041.58|5043.08|5041.58|5045.08|5043.58|5043.08|5041.58|3192
1717604100000|2024-06-05 16:15:00|5042.08|5040.58|5042.08|5040.58|5043.08|5041.58|5042.08|5040.58|1726
1717604400000|2024-06-05 16:20:00|5041.08|5039.58|5041.08|5039.58|5042.08|5040.58|5041.08|5039.58|2622
1717604700000|2024-06-05 16:25:00|5040.08|5038.58|5042.08|5040.58|5042.08|5040.58|5040.08|5038.58|1432
1717605000000|2024-06-05 16:30:00|5041.58|5040.08|5044.08|5042.58|5044.08|5042.58|5041.58|5040.08|1792
1717605300000|2024-06-05 16:35:00|5045.08|5043.58|5046.08|5044.58|5047.08|5045.58|5045.08|5043.58|1953
1717605600000|2024-06-05 16:40:00|5047.08|5045.58|5044.08|5042.58|5047.08|5045.58|5044.08|5042.58|1679
1717605900000|2024-06-05 16:45:00|5045.08|5043.58|5045.08|5043.58|5045.08|5043.58|5044.08|5042.58|1857
1717606200000|2024-06-05 16:50:00|5046.08|5044.58|5046.08|5044.58|5046.08|5044.58|5045.08|5043.58|1688
1717606500000|2024-06-05 16:55:00|5045.08|5043.58|5044.08|5042.58|5045.08|5043.58|5044.08|5042.58|1013
1717606800000|2024-06-05 17:00:00|5045.08|5043.58|5046.08|5044.58|5047.08|5045.58|5045.08|5043.58|1733
1717607100000|2024-06-05 17:05:00|5047.08|5045.58|5046.08|5044.58|5047.08|5045.58|5046.08|5044.58|461
1717607400000|2024-06-05 17:10:00|5047.08|5045.58|5046.08|5044.58|5047.08|5045.58|5046.08|5044.58|1043
1717607700000|2024-06-05 17:15:00|5047.08|5045.58|5045.08|5043.58|5047.08|5045.58|5045.08|5043.58|2613
1717608000000|2024-06-05 17:20:00|5044.08|5042.58|5044.08|5042.58|5045.08|5043.58|5043.08|5041.58|2723
1717608300000|2024-06-05 17:25:00|5043.08|5041.58|5046.08|5044.58|5046.08|5044.58|5043.08|5041.58|842
1717608600000|2024-06-05 17:30:00|5047.08|5045.58|5046.08|5044.58|5047.08|5045.58|5045.08|5043.58|2688
1717608900000|2024-06-05 17:35:00|5047.08|5045.58|5047.08|5045.58|5047.08|5045.58|5046.08|5044.58|534
1717609200000|2024-06-05 17:40:00|5048.08|5046.58|5047.08|5045.58|5048.08|5046.58|5045.08|5043.58|1719
1717609500000|2024-06-05 17:45:00|5046.58|5045.08|5047.08|5045.58|5047.08|5045.58|5046.08|5044.58|634
1717609800000|2024-06-05 17:50:00|||||||||108
1717610100000|2024-06-05 17:55:00|5048.08|5046.58|5048.08|5046.58|5048.08|5046.58|5047.08|5045.58|1448
1717610400000|2024-06-05 18:00:00|5047.08|5045.58|5049.08|5047.58|5050.08|5048.58|5047.08|5045.58|1398
1717610700000|2024-06-05 18:05:00|5048.58|5047.08|5049.08|5047.58|5049.08|5047.58|5048.08|5046.58|493
1717611000000|2024-06-05 18:10:00|5048.08|5046.58|5048.08|5046.58|5049.08|5047.58|5048.08|5046.58|395
1717611300000|2024-06-05 18:15:00|5049.08|5047.58|5048.08|5046.58|5049.08|5047.58|5048.08|5046.58|450
1717611600000|2024-06-05 18:20:00|5049.08|5047.58|5048.08|5046.58|5049.08|5047.58|5047.08|5045.58|628
1717611900000|2024-06-05 18:25:00|5049.08|5047.58|5050.08|5048.58|5050.08|5048.58|5049.08|5047.58|941
1717612200000|2024-06-05 18:30:00|5051.08|5049.58|5053.08|5051.58|5054.08|5052.58|5051.08|5049.58|4520
1717612500000|2024-06-05 18:35:00|5054.08|5052.58|5053.08|5051.58|5054.08|5052.58|5053.08|5051.58|1389
1717612800000|2024-06-05 18:40:00|5054.08|5052.58|5054.08|5052.58|5055.08|5053.58|5053.08|5051.58|2701
1717613100000|2024-06-05 18:45:00|5055.08|5053.58|5054.08|5052.58|5055.08|5053.58|5054.08|5052.58|497
1717613400000|2024-06-05 18:50:00|5055.08|5053.58|5055.08|5053.58|5055.08|5053.58|5054.08|5052.58|658
1717613700000|2024-06-05 18:55:00|5054.08|5052.58|5054.08|5052.58|5054.08|5052.58|5054.08|5052.58|612
1717614000000|2024-06-05 19:00:00|5053.08|5051.58|5054.08|5052.58|5055.08|5053.58|5053.08|5051.58|1851
1717614300000|2024-06-05 19:05:00|5053.08|5051.58|5054.08|5052.58|5054.08|5052.58|5053.08|5051.58|328
1717614600000|2024-06-05 19:10:00|5053.08|5051.58|5055.08|5053.58|5055.08|5053.58|5053.08|5051.58|739
1717614900000|2024-06-05 19:15:00|5054.58|5053.08|5054.08|5052.58|5055.08|5053.58|5054.08|5052.58|1088
1717615200000|2024-06-05 19:20:00|5053.08|5051.58|5053.08|5051.58|5054.08|5052.58|5053.08|5051.58|2482
1717615500000|2024-06-05 19:25:00|5052.08|5050.58|5050.08|5048.58|5053.08|5051.58|5050.08|5048.58|1242
1717615800000|2024-06-05 19:30:00|5049.08|5047.58|5050.08|5048.58|5050.08|5048.58|5049.08|5047.58|995
1717616100000|2024-06-05 19:35:00|5051.08|5049.58|5052.08|5050.58|5052.08|5050.58|5050.08|5048.58|1059
1717616400000|2024-06-05 19:40:00|5051.08|5049.58|5050.08|5048.58|5052.08|5050.58|5050.08|5048.58|1436
1717616700000|2024-06-05 19:45:00|5051.08|5049.58|5050.08|5048.58|5051.08|5049.58|5050.08|5048.58|433
1717617000000|2024-06-05 19:50:00|5049.08|5047.58|5055.08|5053.58|5055.08|5053.58|5049.08|5047.58|2688
1717617300000|2024-06-05 19:55:00|5054.08|5052.58|5057.58|5056.08|5058.08|5056.58|5053.08|5051.58|6213
1717617600000|2024-06-05 20:00:00|5058.03|5055.03|5053.33|5050.33|5058.03|5055.03|5053.33|5050.33|7
1717617900000|2024-06-05 20:05:00|5053.63|5050.63|5056.13|5053.13|5056.13|5053.13|5053.33|5050.33|0
1717618200000|2024-06-05 20:10:00|5055.93|5052.93|5054.33|5051.33|5056.13|5053.13|5054.33|5051.33|0
1717618500000|2024-06-05 20:15:00|5054.53|5051.53|5057.13|5054.13|5057.33|5054.33|5054.33|5051.33|0
1717618800000|2024-06-05 20:20:00|5057.33|5054.33|5057.63|5054.63|5058.33|5055.33|5057.13|5054.13|0
1717619100000|2024-06-05 20:25:00|5057.33|5054.33|5057.63|5054.63|5058.03|5055.03|5057.13|5054.13|0
1717619400000|2024-06-05 20:30:00|5057.83|5054.83|5057.83|5054.83|5058.03|5055.03|5057.63|5054.63|0
1717619700000|2024-06-05 20:35:00|5058.03|5055.03|5058.53|5055.53|5059.23|5056.23|5058.03|5055.03|0
1717620000000|2024-06-05 20:40:00|5058.33|5055.33|5058.73|5055.73|5058.73|5055.73|5058.03|5055.03|0
1717620300000|2024-06-05 20:45:00|5058.53|5055.53|5057.83|5054.83|5058.73|5055.73|5057.63|5054.63|0
1717620600000|2024-06-05 20:50:00|5057.63|5054.63|5058.03|5055.03|5058.03|5055.03|5057.33|5054.33|0
1717620900000|2024-06-05 20:55:00|5057.83|5054.83|5057.23|5054.23|5058.33|5055.33|5056.93|5053.93|0
1717621200000|2024-06-05 21:00:00|5057.43|5054.43|5056.23|5053.23|5057.63|5054.63|5056.23|5053.23|0
1717621500000|2024-06-05 21:05:00|5056.13|5053.13|5056.23|5053.23|5056.23|5053.23|5055.73|5052.73|0
1717621800000|2024-06-05 21:10:00|5056.13|5053.13|5055.63|5052.63|5056.13|5053.13|5055.53|5052.53|0
1717622100000|2024-06-05 21:15:00|5055.73|5052.73|5056.13|5053.13|5056.43|5053.43|5055.73|5052.73|0
1717622400000|2024-06-05 21:20:00|5056.33|5053.33|5056.23|5053.23|5056.43|5053.43|5056.03|5053.03|0
1717622700000|2024-06-05 21:25:00|5056.13|5053.13|5056.23|5053.23|5056.63|5053.63|5056.03|5053.03|0
1717623000000|2024-06-05 21:30:00|5056.63|5053.63|5056.43|5053.43|5056.93|5053.93|5056.33|5053.33|0
1717623300000|2024-06-05 21:35:00|5056.33|5053.33|5056.33|5053.33|5056.33|5053.33|5056.33|5053.33|0
1717623600000|2024-06-05 21:40:00|5056.23|5053.23|5056.03|5053.03|5056.23|5053.23|5056.03|5053.03|0
1717623900000|2024-06-05 21:45:00|5056.13|5053.13|5056.33|5053.33|5056.33|5053.33|5056.13|5053.13|0
1717624200000|2024-06-05 21:50:00|5056.03|5053.03|5056.93|5053.93|5056.93|5053.93|5056.03|5053.03|0
1717624500000|2024-06-05 21:55:00|5056.63|5053.63|5057.73|5054.73|5057.83|5054.83|5056.43|5053.43|0
1717624800000|2024-06-05 22:00:00|5057.43|5054.43|5057.63|5054.63|5058.53|5055.53|5055.63|5052.63|0
1717625100000|2024-06-05 22:05:00|5057.83|5054.83|5057.83|5054.83|5058.53|5055.53|5057.43|5054.43|0
1717625400000|2024-06-05 22:10:00|5057.63|5054.63|5057.13|5054.13|5058.03|5055.03|5056.93|5053.93|0
1717625700000|2024-06-05 22:15:00|5056.93|5053.93|5057.13|5054.13|5057.63|5054.63|5056.93|5053.93|0
1717626000000|2024-06-05 22:20:00|5057.33|5054.33|5057.13|5054.13|5057.83|5054.83|5056.63|5053.63|0
1717626300000|2024-06-05 22:25:00|5056.93|5053.93|5056.43|5053.43|5057.13|5054.13|5056.13|5053.13|0
1717626600000|2024-06-05 22:30:00|5056.63|5053.63|5057.63|5054.63|5057.63|5054.63|5056.43|5053.43|0
1717626900000|2024-06-05 22:35:00|5057.83|5054.83|5060.03|5057.03|5060.43|5057.43|5057.63|5054.63|0
1717627200000|2024-06-05 22:40:00|5060.23|5057.23|5060.63|5057.63|5060.63|5057.63|5059.73|5056.73|0
1717627500000|2024-06-05 22:45:00|5060.43|5057.43|5061.13|5058.13|5061.63|5058.63|5060.23|5057.23|0
1717627800000|2024-06-05 22:50:00|5061.33|5058.33|5061.13|5058.13|5061.63|5058.63|5060.63|5057.63|0
1717628100000|2024-06-05 22:55:00|5061.03|5058.03|5061.13|5058.13|5061.33|5058.33|5060.93|5057.93|0
1717628400000|2024-06-05 23:00:00|5061.33|5058.33|5062.83|5059.83|5063.03|5060.03|5061.23|5058.23|0
1717628700000|2024-06-05 23:05:00|5063.03|5060.03|5061.83|5058.83|5063.23|5060.23|5061.63|5058.63|0
1717629000000|2024-06-05 23:10:00|5062.03|5059.03|5062.03|5059.03|5062.33|5059.33|5061.33|5058.33|0
1717629300000|2024-06-05 23:15:00|5061.83|5058.83|5062.03|5059.03|5062.33|5059.33|5061.63|5058.63|0
1717629600000|2024-06-05 23:20:00|5061.83|5058.83|5061.83|5058.83|5062.03|5059.03|5061.83|5058.83|0
1717629900000|2024-06-05 23:25:00|5061.63|5058.63|5061.33|5058.33|5061.63|5058.63|5060.63|5057.63|0
1717630200000|2024-06-05 23:30:00|5061.13|5058.13|5060.93|5057.93|5061.63|5058.63|5060.53|5057.53|0
1717630500000|2024-06-05 23:35:00|5061.13|5058.13|5060.93|5057.93|5061.13|5058.13|5060.93|5057.93|0
1717630800000|2024-06-05 23:40:00|5060.63|5057.63|5060.63|5057.63|5060.63|5057.63|5060.43|5057.43|0
1717631100000|2024-06-05 23:45:00|5060.93|5057.93|5060.93|5057.93|5061.13|5058.13|5060.93|5057.93|0
1717631400000|2024-06-05 23:50:00|5060.63|5057.63|5061.13|5058.13|5061.33|5058.33|5060.43|5057.43|0
1717631700000|2024-06-05 23:55:00|5060.93|5057.93|5060.93|5057.93|5061.13|5058.13|5060.93|5057.93|0
1717632000000|2024-06-06 00:00:00|5060.63|5057.63|5059.73|5056.73|5060.63|5057.63|5059.73|5056.73|0
1717632300000|2024-06-06 00:05:00|5059.93|5056.93|5059.53|5056.53|5060.43|5057.43|5059.53|5056.53|0
1717632600000|2024-06-06 00:10:00|5059.73|5056.73|5058.53|5055.53|5060.03|5057.03|5058.43|5055.43|0
1717632900000|2024-06-06 00:15:00|5058.43|5055.43|5053.33|5051.33|5058.73|5055.73|5052.33|5050.33|546
1717633200000|2024-06-06 00:20:00|5054.33|5052.33|5054.33|5052.33|5054.33|5052.33|5054.33|5052.33|18
1717633500000|2024-06-06 00:25:00|5053.33|5051.33|5054.33|5052.33|5055.33|5053.33|5053.33|5051.33|201
1717633800000|2024-06-06 00:30:00|5053.33|5051.33|5052.33|5050.33|5053.33|5051.33|5052.33|5050.33|119
1717634100000|2024-06-06 00:35:00|5051.33|5049.33|5051.33|5049.33|5051.33|5049.33|5051.33|5049.33|89
1717634400000|2024-06-06 00:40:00|5052.33|5050.33|5055.33|5053.33|5055.33|5053.33|5052.33|5050.33|242
1717634700000|2024-06-06 00:45:00|5056.33|5054.33|5056.33|5054.33|5056.33|5054.33|5055.33|5053.33|284
1717635000000|2024-06-06 00:50:00|5057.33|5055.33|5057.33|5055.33|5057.33|5055.33|5056.33|5054.33|181
1717635300000|2024-06-06 00:55:00|5058.33|5056.33|5058.33|5056.33|5058.33|5056.33|5057.33|5055.33|263
1717635600000|2024-06-06 01:00:00|5057.33|5055.33|5057.33|5055.33|5058.33|5056.33|5057.33|5055.33|408
1717635900000|2024-06-06 01:05:00|5058.33|5056.33|5057.33|5055.33|5058.33|5056.33|5057.33|5055.33|297
1717636200000|2024-06-06 01:10:00|5056.33|5054.33|5058.33|5056.33|5059.33|5057.33|5056.33|5054.33|253
1717636500000|2024-06-06 01:15:00|5059.33|5057.33|5060.33|5058.33|5060.33|5058.33|5058.33|5056.33|118
1717636800000|2024-06-06 01:20:00|5059.33|5057.33|5059.33|5057.33|5060.33|5058.33|5058.33|5056.33|136
1717637100000|2024-06-06 01:25:00|5058.33|5056.33|5058.33|5056.33|5058.33|5056.33|5057.33|5055.33|128
1717637400000|2024-06-06 01:30:00|5059.33|5057.33|5059.33|5057.33|5059.33|5057.33|5058.33|5056.33|106
1717637700000|2024-06-06 01:35:00|5058.33|5056.33|5058.33|5056.33|5059.33|5057.33|5058.33|5056.33|39
1717638000000|2024-06-06 01:40:00|5057.33|5055.33|5058.33|5056.33|5058.33|5056.33|5057.33|5055.33|40
1717638300000|2024-06-06 01:45:00|5059.33|5057.33|5059.33|5057.33|5059.33|5057.33|5059.33|5057.33|134
1717638600000|2024-06-06 01:50:00|5060.33|5058.33|5061.33|5059.33|5061.33|5059.33|5060.33|5058.33|74
1717638900000|2024-06-06 01:55:00|5060.33|5058.33|5060.33|5058.33|5060.33|5058.33|5060.33|5058.33|99
1717639200000|2024-06-06 02:00:00|5059.33|5057.33|5060.33|5058.33|5060.33|5058.33|5059.33|5057.33|141
1717639500000|2024-06-06 02:05:00|5059.33|5057.33|5057.33|5055.33|5060.33|5058.33|5057.33|5055.33|97
1717639800000|2024-06-06 02:10:00|5058.33|5056.33|5058.33|5056.33|5059.33|5057.33|5058.33|5056.33|134
1717640100000|2024-06-06 02:15:00|5059.33|5057.33|5058.33|5056.33|5059.33|5057.33|5058.33|5056.33|158
1717640400000|2024-06-06 02:20:00|5059.33|5057.33|5059.33|5057.33|5059.33|5057.33|5058.33|5056.33|59
1717640700000|2024-06-06 02:25:00|5058.33|5056.33|5058.33|5056.33|5058.33|5056.33|5057.33|5055.33|64
1717641000000|2024-06-06 02:30:00|||||||||41
1717641300000|2024-06-06 02:35:00|5057.33|5055.33|5058.33|5056.33|5058.33|5056.33|5057.33|5055.33|179
1717641600000|2024-06-06 02:40:00|5057.33|5055.33|5058.33|5056.33|5058.33|5056.33|5057.33|5055.33|121
1717641900000|2024-06-06 02:45:00|5057.33|5055.33|5057.33|5055.33|5057.33|5055.33|5057.33|5055.33|32
1717642200000|2024-06-06 02:50:00|5056.33|5054.33|5056.33|5054.33|5056.33|5054.33|5056.33|5054.33|14
1717642500000|2024-06-06 02:55:00|5057.33|5055.33|5056.33|5054.33|5057.33|5055.33|5056.33|5054.33|52
1717642800000|2024-06-06 03:00:00|5057.33|5055.33|5059.33|5057.33|5060.33|5058.33|5057.33|5055.33|188
1717643100000|2024-06-06 03:05:00|5058.33|5056.33|5059.33|5057.33|5059.33|5057.33|5058.33|5056.33|47
1717643400000|2024-06-06 03:10:00|||||||||197
1717643700000|2024-06-06 03:15:00|5060.33|5058.33|5059.33|5057.33|5060.33|5058.33|5059.33|5057.33|30
1717644000000|2024-06-06 03:20:00|5060.33|5058.33|5059.33|5057.33|5061.33|5059.33|5059.33|5057.33|53
1717644300000|2024-06-06 03:25:00|5060.33|5058.33|5060.33|5058.33|5060.33|5058.33|5060.33|5058.33|47
1717644600000|2024-06-06 03:30:00|5059.83|5057.83|5060.33|5058.33|5060.33|5058.33|5059.33|5057.33|31
1717644900000|2024-06-06 03:35:00|||||||||27
1717645200000|2024-06-06 03:40:00|5059.33|5057.33|5059.33|5057.33|5059.33|5057.33|5059.33|5057.33|9
1717645500000|2024-06-06 03:45:00|5060.33|5058.33|5060.33|5058.33|5060.33|5058.33|5060.33|5058.33|64
1717645800000|2024-06-06 03:50:00|5059.33|5057.33|5059.33|5057.33|5059.33|5057.33|5059.33|5057.33|6
1717646100000|2024-06-06 03:55:00|5058.33|5056.33|5058.33|5056.33|5058.33|5056.33|5058.33|5056.33|85
1717646400000|2024-06-06 04:00:00|||||||||1
1717646700000|2024-06-06 04:05:00|5059.33|5057.33|5059.33|5057.33|5059.33|5057.33|5059.33|5057.33|52
1717647000000|2024-06-06 04:10:00|5058.33|5056.33|5057.33|5055.33|5058.33|5056.33|5057.33|5055.33|146
1717647300000|2024-06-06 04:15:00|5058.33|5056.33|5058.33|5056.33|5058.33|5056.33|5057.33|5055.33|105
1717647600000|2024-06-06 04:20:00|5057.83|5055.83|5058.33|5056.33|5058.33|5056.33|5057.83|5055.83|47
1717647900000|2024-06-06 04:25:00|5057.33|5055.33|5058.33|5056.33|5058.33|5056.33|5057.33|5055.33|31
1717648200000|2024-06-06 04:30:00|5057.33|5055.33|5057.33|5055.33|5058.33|5056.33|5057.33|5055.33|79
1717648500000|2024-06-06 04:35:00|5058.33|5056.33|5058.33|5056.33|5058.33|5056.33|5057.33|5055.33|37
1717648800000|2024-06-06 04:40:00|5057.33|5055.33|5057.33|5055.33|5057.33|5055.33|5057.33|5055.33|9
1717649100000|2024-06-06 04:45:00|5058.33|5056.33|5057.33|5055.33|5058.33|5056.33|5057.33|5055.33|25
1717649400000|2024-06-06 04:50:00|||||||||2
1717649700000|2024-06-06 04:55:00|||||||||1
1717650000000|2024-06-06 05:00:00|5056.33|5054.33|5056.33|5054.33|5057.33|5055.33|5056.33|5054.33|160
1717650300000|2024-06-06 05:05:00|5057.33|5055.33|5057.33|5055.33|5057.33|5055.33|5056.33|5054.33|122
1717650600000|2024-06-06 05:10:00|5058.33|5056.33|5059.33|5057.33|5059.33|5057.33|5058.33|5056.33|126
1717650900000|2024-06-06 05:15:00|5058.33|5056.33|5057.33|5055.33|5059.33|5057.33|5057.33|5055.33|247
1717651200000|2024-06-06 05:20:00|5056.33|5054.33|5056.33|5054.33|5056.33|5054.33|5056.33|5054.33|113
1717651500000|2024-06-06 05:25:00|5055.33|5053.33|5056.33|5054.33|5056.33|5054.33|5055.33|5053.33|120
1717651800000|2024-06-06 05:30:00|||||||||138
1717652100000|2024-06-06 05:35:00|5055.33|5053.33|5056.33|5054.33|5056.33|5054.33|5055.33|5053.33|64
1717652400000|2024-06-06 05:40:00|5055.33|5053.33|5056.33|5054.33|5056.33|5054.33|5055.33|5053.33|50
1717652700000|2024-06-06 05:45:00|5055.33|5053.33|5057.33|5055.33|5057.33|5055.33|5055.33|5053.33|403
1717653000000|2024-06-06 05:50:00|5056.33|5054.33|5055.33|5053.33|5056.33|5054.33|5054.33|5052.33|516
1717653300000|2024-06-06 05:55:00|5054.33|5052.33|5053.33|5051.33|5054.33|5052.33|5052.33|5050.33|527
1717653600000|2024-06-06 06:00:00|5053.08|5051.58|5053.08|5051.58|5055.08|5053.58|5050.08|5048.58|2441
1717653900000|2024-06-06 06:05:00|5051.08|5049.58|5053.08|5051.58|5054.08|5052.58|5051.08|5049.58|1443
1717654200000|2024-06-06 06:10:00|5052.08|5050.58|5054.08|5052.58|5055.08|5053.58|5052.08|5050.58|253
1717654500000|2024-06-06 06:15:00|5053.58|5052.08|5053.08|5051.58|5054.08|5052.58|5052.08|5050.58|712
1717654800000|2024-06-06 06:20:00|5054.08|5052.58|5056.08|5054.58|5056.08|5054.58|5053.58|5052.08|1037
1717655100000|2024-06-06 06:25:00|5057.08|5055.58|5056.08|5054.58|5057.08|5055.58|5056.08|5054.58|682
1717655400000|2024-06-06 06:30:00|5055.58|5054.08|5056.08|5054.58|5056.08|5054.58|5055.08|5053.58|541
1717655700000|2024-06-06 06:35:00|5057.08|5055.58|5056.08|5054.58|5058.08|5056.58|5055.08|5053.58|1217
1717656000000|2024-06-06 06:40:00|5055.08|5053.58|5058.08|5056.58|5058.08|5056.58|5055.08|5053.58|924
1717656300000|2024-06-06 06:45:00|5059.58|5058.08|5061.08|5059.58|5062.08|5060.58|5058.08|5056.58|2500
1717656600000|2024-06-06 06:50:00|5060.08|5058.58|5062.08|5060.58|5062.08|5060.58|5060.08|5058.58|1071
1717656900000|2024-06-06 06:55:00|5061.08|5059.58|5065.08|5063.58|5066.08|5064.58|5061.08|5059.58|3089
1717657200000|2024-06-06 07:00:00|5066.08|5064.58|5065.08|5063.58|5069.08|5067.58|5065.08|5063.58|8562
1717657500000|2024-06-06 07:05:00|5064.08|5062.58|5063.08|5061.58|5065.08|5063.58|5061.08|5059.58|6176
1717657800000|2024-06-06 07:10:00|5062.08|5060.58|5064.08|5062.58|5066.08|5064.58|5062.08|5060.58|4395
1717658100000|2024-06-06 07:15:00|5065.08|5063.58|5068.08|5066.58|5068.08|5066.58|5064.08|5062.58|4750
1717658400000|2024-06-06 07:20:00|5067.08|5065.58|5067.08|5065.58|5068.08|5066.58|5066.08|5064.58|5788
1717658700000|2024-06-06 07:25:00|5068.08|5066.58|5068.08|5066.58|5068.08|5066.58|5066.08|5064.58|2419
1717659000000|2024-06-06 07:30:00|5069.08|5067.58|5066.08|5064.58|5069.08|5067.58|5064.08|5062.58|4679
1717659300000|2024-06-06 07:35:00|5067.08|5065.58|5068.08|5066.58|5068.08|5066.58|5065.08|5063.58|2822
1717659600000|2024-06-06 07:40:00|5069.08|5067.58|5065.25|5063.75|5069.08|5067.58|5064.65|5063.15|14099
1717659900000|2024-06-06 07:45:00|5064.25|5062.75|5067.65|5066.15|5067.65|5066.15|5064.25|5062.75|4704
1717660200000|2024-06-06 07:50:00|5066.65|5065.15|5069.65|5068.15|5071.65|5070.15|5066.65|5065.15|9705
1717660500000|2024-06-06 07:55:00|5068.65|5067.15|5072.65|5071.15|5073.65|5072.15|5068.65|5067.15|8411
1717660800000|2024-06-06 08:00:00|5071.65|5070.15|5075.65|5074.15|5075.65|5074.15|5070.65|5069.15|6298
1717661100000|2024-06-06 08:05:00|5076.65|5075.15|5077.65|5076.15|5079.65|5078.15|5075.65|5074.15|12493
1717661400000|2024-06-06 08:10:00|5078.65|5077.15|5077.65|5076.15|5078.65|5077.15|5075.65|5074.15|3735
1717661700000|2024-06-06 08:15:00|5078.65|5077.15|5080.65|5079.15|5081.65|5080.15|5078.65|5077.15|4029
1717662000000|2024-06-06 08:20:00|5081.65|5080.15|5082.65|5081.15|5083.65|5082.15|5080.65|5079.15|4749
1717662300000|2024-06-06 08:25:00|5081.65|5080.15|5079.65|5078.15|5081.65|5080.15|5078.65|5077.15|6347
1717662600000|2024-06-06 08:30:00|5080.65|5079.15|5077.65|5076.15|5080.65|5079.15|5077.65|5076.15|4627
1717662900000|2024-06-06 08:35:00|5078.65|5077.15|5076.65|5075.15|5079.65|5078.15|5076.65|5075.15|2891
1717663200000|2024-06-06 08:40:00|5077.15|5075.65|5072.65|5071.15|5077.65|5076.15|5072.65|5071.15|2608
1717663500000|2024-06-06 08:45:00|5071.65|5070.15|5069.65|5068.15|5072.65|5071.15|5069.65|5068.15|3932
1717663800000|2024-06-06 08:50:00|5068.65|5067.15|5071.65|5070.15|5071.65|5070.15|5068.65|5067.15|4774
1717664100000|2024-06-06 08:55:00|5070.65|5069.15|5067.65|5066.15|5070.65|5069.15|5065.65|5064.15|3708
1717664400000|2024-06-06 09:00:00|5068.65|5067.15|5067.65|5066.15|5070.65|5069.15|5067.65|5066.15|3829
1717664700000|2024-06-06 09:05:00|5068.65|5067.15|5070.65|5069.15|5070.65|5069.15|5067.65|5066.15|4083
1717665000000|2024-06-06 09:10:00|5069.65|5068.15|5069.65|5068.15|5071.65|5070.15|5068.65|5067.15|3328
1717665300000|2024-06-06 09:15:00|5070.65|5069.15|5071.65|5070.15|5072.65|5071.15|5070.65|5069.15|3872
1717665600000|2024-06-06 09:20:00|5070.65|5069.15|5069.65|5068.15|5070.65|5069.15|5069.65|5068.15|1586
1717665900000|2024-06-06 09:25:00|5068.65|5067.15|5069.65|5068.15|5069.65|5068.15|5066.65|5065.15|3524
1717666200000|2024-06-06 09:30:00|5068.65|5067.15|5069.65|5068.15|5070.65|5069.15|5068.65|5067.15|2949
1717666500000|2024-06-06 09:35:00|5068.65|5067.15|5068.65|5067.15|5069.65|5068.15|5067.65|5066.15|1519
1717666800000|2024-06-06 09:40:00|5067.65|5066.15|5068.65|5067.15|5068.65|5067.15|5066.65|5065.15|2838
1717667100000|2024-06-06 09:45:00|5067.65|5066.15|5066.65|5065.15|5068.65|5067.15|5066.65|5065.15|1790
1717667400000|2024-06-06 09:50:00|5065.65|5064.15|5068.65|5067.15|5068.65|5067.15|5065.65|5064.15|7308
1717667700000|2024-06-06 09:55:00|5069.65|5068.15|5070.65|5069.15|5071.65|5070.15|5069.65|5068.15|2833
1717668000000|2024-06-06 10:00:00|5069.65|5068.15|5069.65|5068.15|5070.65|5069.15|5067.65|5066.15|3746
1717668300000|2024-06-06 10:05:00|5068.65|5067.15|5068.65|5067.15|5068.65|5067.15|5067.65|5066.15|1212
1717668600000|2024-06-06 10:10:00|5067.65|5066.15|5067.65|5066.15|5067.65|5066.15|5066.65|5065.15|6587
1717668900000|2024-06-06 10:15:00|5068.65|5067.15|5068.65|5067.15|5068.65|5067.15|5066.65|5065.15|3860
1717669200000|2024-06-06 10:20:00|5067.65|5066.15|5068.65|5067.15|5068.65|5067.15|5067.65|5066.15|3469
1717669500000|2024-06-06 10:25:00|5067.65|5066.15|5068.65|5067.15|5069.65|5068.15|5067.65|5066.15|1639
1717669800000|2024-06-06 10:30:00|5069.65|5068.15|5070.65|5069.15|5070.65|5069.15|5068.65|5067.15|1796
1717670100000|2024-06-06 10:35:00|5069.65|5068.15|5071.65|5070.15|5071.65|5070.15|5069.65|5068.15|4857
1717670400000|2024-06-06 10:40:00|5072.65|5071.15|5069.65|5068.15|5072.65|5071.15|5069.65|5068.15|1013
1717670700000|2024-06-06 10:45:00|5070.65|5069.15|5070.65|5069.15|5072.65|5071.15|5070.65|5069.15|2050
1717671000000|2024-06-06 10:50:00|5069.65|5068.15|5071.65|5070.15|5071.65|5070.15|5069.65|5068.15|1361
1717671300000|2024-06-06 10:55:00|5072.65|5071.15|5074.65|5073.15|5074.65|5073.15|5071.65|5070.15|12267
1717671600000|2024-06-06 11:00:00|5073.65|5072.15|5074.65|5073.15|5074.65|5073.15|5073.65|5072.15|4049
1717671900000|2024-06-06 11:05:00|5075.65|5074.15|5076.65|5075.15|5077.65|5076.15|5075.65|5074.15|2114
1717672200000|2024-06-06 11:10:00|5077.65|5076.15|5075.65|5074.15|5078.65|5077.15|5075.65|5074.15|8778
1717672500000|2024-06-06 11:15:00|5074.65|5073.15|5075.65|5074.15|5076.65|5075.15|5074.65|5073.15|1920
1717672800000|2024-06-06 11:20:00|5076.65|5075.15|5077.65|5076.15|5078.65|5077.15|5076.65|5075.15|1225
1717673100000|2024-06-06 11:25:00|5077.15|5075.65|5075.65|5074.15|5077.65|5076.15|5075.65|5074.15|4975
1717673400000|2024-06-06 11:30:00|5076.65|5075.15|5072.65|5071.15|5077.65|5076.15|5072.65|5071.15|7275
1717673700000|2024-06-06 11:35:00|5073.15|5071.65|5074.65|5073.15|5074.65|5073.15|5073.15|5071.65|1255
1717674000000|2024-06-06 11:40:00|5074.8|5073.3|5073.8|5072.3|5075.8|5074.3|5072.8|5071.3|2393
1717674300000|2024-06-06 11:45:00|5072.8|5071.3|5072.8|5071.3|5073.8|5072.3|5072.8|5071.3|2338
1717674600000|2024-06-06 11:50:00|5071.8|5070.3|5072.8|5071.3|5073.8|5072.3|5071.8|5070.3|4337
1717674900000|2024-06-06 11:55:00|5073.8|5072.3|5075.8|5074.3|5075.8|5074.3|5073.8|5072.3|11977
1717675200000|2024-06-06 12:00:00|5074.8|5073.3|5076.8|5075.3|5076.8|5075.3|5072.8|5071.3|2300
1717675500000|2024-06-06 12:05:00|5075.8|5074.3|5073.8|5072.3|5075.8|5074.3|5072.8|5071.3|10891
1717675800000|2024-06-06 12:10:00|5072.8|5071.3|5073.8|5072.3|5073.8|5072.3|5072.8|5071.3|3021
1717676100000|2024-06-06 12:15:00|5073.3|5071.8|5067.8|5066.3|5075.8|5074.3|5062.8|5061.3|9401
1717676400000|2024-06-06 12:20:00|5068.8|5067.3|5062.8|5061.3|5068.8|5067.3|5061.8|5060.3|5823
1717676700000|2024-06-06 12:25:00|5062.3|5060.8|5059.8|5058.3|5062.8|5061.3|5057.8|5056.3|4076
1717677000000|2024-06-06 12:30:00|5060.8|5059.3|5057.8|5056.3|5063.8|5062.3|5057.8|5056.3|5319
1717677300000|2024-06-06 12:35:00|5056.8|5055.3|5051.8|5050.3|5056.8|5055.3|5050.8|5049.3|7914
1717677600000|2024-06-06 12:40:00|5050.8|5049.3|5056.8|5055.3|5056.8|5055.3|5049.8|5048.3|7474
1717677900000|2024-06-06 12:45:00|5055.8|5054.3|5055.8|5054.3|5056.8|5055.3|5054.8|5053.3|2752
1717678200000|2024-06-06 12:50:00|5054.8|5053.3|5061.8|5060.3|5062.8|5061.3|5054.8|5053.3|5675
1717678500000|2024-06-06 12:55:00|5062.8|5061.3|5066.8|5065.3|5067.8|5066.3|5061.8|5060.3|2644
1717678800000|2024-06-06 13:00:00|5065.8|5064.3|5062.8|5061.3|5066.8|5065.3|5059.8|5058.3|6504
1717679100000|2024-06-06 13:05:00|5063.8|5062.3|5062.8|5061.3|5063.8|5062.3|5060.8|5059.3|3393
1717679400000|2024-06-06 13:10:00|5063.8|5062.3|5061.8|5060.3|5063.8|5062.3|5056.8|5055.3|5235
1717679700000|2024-06-06 13:15:00|5062.8|5061.3|5060.8|5059.3|5062.8|5061.3|5059.8|5058.3|2412
1717680000000|2024-06-06 13:20:00|5061.8|5060.3|5064.8|5063.3|5065.8|5064.3|5061.8|5060.3|3308
1717680300000|2024-06-06 13:25:00|5065.8|5064.3|5066.8|5065.3|5068.8|5067.3|5064.8|5063.3|5644
1717680600000|2024-06-06 13:30:00|5067.8|5066.3|5068.8|5067.3|5068.8|5067.3|5065.3|5063.8|7463
1717680900000|2024-06-06 13:35:00|5067.8|5066.3|5067.8|5066.3|5071.8|5070.3|5067.8|5066.3|4372
1717681200000|2024-06-06 13:40:00|5068.8|5067.3|5069.8|5068.3|5069.8|5068.3|5066.8|5065.3|3320
1717681500000|2024-06-06 13:45:00|5070.8|5069.3|5066.8|5065.3|5070.8|5069.3|5065.8|5064.3|4895
1717681800000|2024-06-06 13:50:00|5067.3|5065.8|5065.8|5064.3|5067.8|5066.3|5062.8|5061.3|4408
1717682100000|2024-06-06 13:55:00|5066.8|5065.3|5063.8|5062.3|5066.8|5065.3|5063.8|5062.3|3525
1717682400000|2024-06-06 14:00:00|5064.8|5063.3|5062.8|5061.3|5064.8|5063.3|5060.8|5059.3|2933
1717682700000|2024-06-06 14:05:00|5062.3|5060.8|5064.8|5063.3|5065.8|5064.3|5061.8|5060.3|4760
1717683000000|2024-06-06 14:10:00|5065.04|5063.54|5067.04|5065.54|5068.04|5066.54|5065.04|5063.54|3131
1717683300000|2024-06-06 14:15:00|5068.04|5066.54|5068.04|5066.54|5069.04|5067.54|5067.04|5065.54|2708
1717683600000|2024-06-06 14:20:00|5069.04|5067.54|5073.04|5071.54|5075.04|5073.54|5068.04|5066.54|8465
1717683900000|2024-06-06 14:25:00|5072.54|5071.04|5071.04|5069.54|5073.04|5071.54|5070.04|5068.54|4537
1717684200000|2024-06-06 14:30:00|5070.04|5068.54|5073.04|5071.54|5076.04|5074.54|5070.04|5068.54|5552
1717684500000|2024-06-06 14:35:00|5074.04|5072.54|5073.04|5071.54|5075.04|5073.54|5072.04|5070.54|3473
1717684800000|2024-06-06 14:40:00|5072.04|5070.54|5073.04|5071.54|5074.04|5072.54|5072.04|5070.54|3264
1717685100000|2024-06-06 14:45:00|5072.04|5070.54|5071.04|5069.54|5073.04|5071.54|5070.04|5068.54|8173
1717685400000|2024-06-06 14:50:00|5070.04|5068.54|5068.04|5066.54|5070.04|5068.54|5066.04|5064.54|6470
1717685700000|2024-06-06 14:55:00|5069.04|5067.54|5066.04|5064.54|5070.04|5068.54|5066.04|5064.54|4278
1717686000000|2024-06-06 15:00:00|5067.04|5065.54|5066.04|5064.54|5067.04|5065.54|5065.04|5063.54|3594
1717686300000|2024-06-06 15:05:00|5067.04|5065.54|5068.04|5066.54|5069.04|5067.54|5067.04|5065.54|3172
1717686600000|2024-06-06 15:10:00|5069.04|5067.54|5069.04|5067.54|5070.04|5068.54|5068.04|5066.54|3574
1717686900000|2024-06-06 15:15:00|5070.04|5068.54|5071.04|5069.54|5071.04|5069.54|5070.04|5068.54|4157
1717687200000|2024-06-06 15:20:00|5072.04|5070.54|5069.04|5067.54|5072.04|5070.54|5069.04|5067.54|8304
1717687500000|2024-06-06 15:25:00|5070.04|5068.54|5071.04|5069.54|5071.04|5069.54|5069.04|5067.54|14544
1717687800000|2024-06-06 15:30:00|5070.04|5068.54|5071.04|5069.54|5073.04|5071.54|5070.04|5068.54|69939
1717688100000|2024-06-06 15:35:00|5070.04|5068.54|5070.04|5068.54|5072.04|5070.54|5069.04|5067.54|18751
1717688400000|2024-06-06 15:40:00|5071.04|5069.54|5069.04|5067.54|5071.04|5069.54|5069.04|5067.54|7382
1717688700000|2024-06-06 15:45:00|5070.04|5068.54|5069.04|5067.54|5071.04|5069.54|5069.04|5067.54|9925
1717689000000|2024-06-06 15:50:00|5070.04|5068.54|5070.04|5068.54|5071.04|5069.54|5069.04|5067.54|10931
1717689300000|2024-06-06 15:55:00|5069.04|5067.54|5070.04|5068.54|5071.04|5069.54|5069.04|5067.54|4682
1717689600000|2024-06-06 16:00:00|5071.04|5069.54|5071.04|5069.54|5071.04|5069.54|5070.04|5068.54|6848
1717689900000|2024-06-06 16:05:00|5070.04|5068.54|5070.04|5068.54|5071.04|5069.54|5070.04|5068.54|1638
1717690200000|2024-06-06 16:10:00|5071.04|5069.54|5070.04|5068.54|5071.04|5069.54|5070.04|5068.54|1126
1717690500000|2024-06-06 16:15:00|5069.04|5067.54|5067.04|5065.54|5069.04|5067.54|5066.04|5064.54|4202
1717690800000|2024-06-06 16:20:00|5067.54|5066.04|5067.04|5065.54|5068.04|5066.54|5066.04|5064.54|2918
1717691100000|2024-06-06 16:25:00|5066.04|5064.54|5065.04|5063.54|5067.04|5065.54|5064.04|5062.54|3123
1717691400000|2024-06-06 16:30:00|5064.04|5062.54|5064.04|5062.54|5065.04|5063.54|5063.04|5061.54|1358
1717691700000|2024-06-06 16:35:00|5063.04|5061.54|5062.04|5060.54|5063.04|5061.54|5062.04|5060.54|878
1717692000000|2024-06-06 16:40:00|5062.54|5061.04|5062.04|5060.54|5063.04|5061.54|5062.04|5060.54|943
1717692300000|2024-06-06 16:45:00|5063.04|5061.54|5063.04|5061.54|5064.04|5062.54|5063.04|5061.54|1337
1717692600000|2024-06-06 16:50:00|5064.04|5062.54|5063.04|5061.54|5064.04|5062.54|5063.04|5061.54|1505
1717692900000|2024-06-06 16:55:00|5064.04|5062.54|5064.04|5062.54|5064.04|5062.54|5063.04|5061.54|423
1717693200000|2024-06-06 17:00:00|5063.04|5061.54|5064.04|5062.54|5064.04|5062.54|5063.04|5061.54|872
1717693500000|2024-06-06 17:05:00|5063.04|5061.54|5064.04|5062.54|5064.04|5062.54|5063.04|5061.54|1745
1717693800000|2024-06-06 17:10:00|5064.54|5063.04|5065.04|5063.54|5066.04|5064.54|5064.04|5062.54|1117
1717694100000|2024-06-06 17:15:00|5066.04|5064.54|5067.04|5065.54|5067.04|5065.54|5065.04|5063.54|538
1717694400000|2024-06-06 17:20:00|5068.04|5066.54|5070.04|5068.54|5070.04|5068.54|5068.04|5066.54|860
1717694700000|2024-06-06 17:25:00|5071.04|5069.54|5071.04|5069.54|5072.04|5070.54|5070.04|5068.54|1204
1717695000000|2024-06-06 17:30:00|5070.04|5068.54|5071.04|5069.54|5071.04|5069.54|5070.04|5068.54|349
1717695300000|2024-06-06 17:35:00|5070.54|5069.04|5071.04|5069.54|5071.04|5069.54|5070.04|5068.54|236
1717695600000|2024-06-06 17:40:00|5070.04|5068.54|5070.04|5068.54|5070.04|5068.54|5069.04|5067.54|145
1717695900000|2024-06-06 17:45:00|5071.04|5069.54|5069.04|5067.54|5071.04|5069.54|5069.04|5067.54|469
1717696200000|2024-06-06 17:50:00|5070.04|5068.54|5071.04|5069.54|5071.04|5069.54|5069.04|5067.54|416
1717696500000|2024-06-06 17:55:00|5070.04|5068.54|5069.04|5067.54|5071.04|5069.54|5069.04|5067.54|813
1717696800000|2024-06-06 18:00:00|5070.04|5068.54|5067.04|5065.54|5070.04|5068.54|5067.04|5065.54|662
1717697100000|2024-06-06 18:05:00|5066.04|5064.54|5059.04|5057.54|5066.04|5064.54|5059.04|5057.54|2721
1717697400000|2024-06-06 18:10:00|5058.04|5056.54|5061.04|5059.54|5062.04|5060.54|5057.04|5055.54|2610
1717697700000|2024-06-06 18:15:00|5060.04|5058.54|5063.04|5061.54|5064.04|5062.54|5059.04|5057.54|760
1717698000000|2024-06-06 18:20:00|5062.04|5060.54|5064.04|5062.54|5065.04|5063.54|5062.04|5060.54|378
1717698300000|2024-06-06 18:25:00|5063.04|5061.54|5064.04|5062.54|5065.04|5063.54|5063.04|5061.54|799
1717698600000|2024-06-06 18:30:00|5063.04|5061.54|5065.04|5063.54|5065.04|5063.54|5062.04|5060.54|731
1717698900000|2024-06-06 18:35:00|5066.04|5064.54|5066.04|5064.54|5066.04|5064.54|5064.04|5062.54|506
1717699200000|2024-06-06 18:40:00|5065.54|5064.04|5067.04|5065.54|5068.04|5066.54|5065.54|5064.04|587
1717699500000|2024-06-06 18:45:00|5068.04|5066.54|5069.04|5067.54|5069.04|5067.54|5067.04|5065.54|215
1717699800000|2024-06-06 18:50:00|5070.04|5068.54|5072.04|5070.54|5072.04|5070.54|5069.04|5067.54|759
1717700100000|2024-06-06 18:55:00|5071.04|5069.54|5071.04|5069.54|5072.04|5070.54|5070.04|5068.54|538
1717700400000|2024-06-06 19:00:00|5070.04|5068.54|5071.04|5069.54|5071.04|5069.54|5070.04|5068.54|595
1717700700000|2024-06-06 19:05:00|5071.54|5070.04|5072.04|5070.54|5072.04|5070.54|5071.04|5069.54|852
1717701000000|2024-06-06 19:10:00|5071.04|5069.54|5070.04|5068.54|5071.04|5069.54|5070.04|5068.54|856
1717701300000|2024-06-06 19:15:00|5071.04|5069.54|5071.04|5069.54|5071.04|5069.54|5070.04|5068.54|829
1717701600000|2024-06-06 19:20:00|5070.04|5068.54|5070.04|5068.54|5071.04|5069.54|5069.54|5068.04|763
1717701900000|2024-06-06 19:25:00|5069.04|5067.54|5071.04|5069.54|5071.04|5069.54|5068.04|5066.54|1054
1717702200000|2024-06-06 19:30:00|5070.04|5068.54|5069.04|5067.54|5071.04|5069.54|5069.04|5067.54|901
1717702500000|2024-06-06 19:35:00|5069.54|5068.04|5069.04|5067.54|5070.04|5068.54|5068.04|5066.54|1235
1717702800000|2024-06-06 19:40:00|5068.04|5066.54|5069.04|5067.54|5069.04|5067.54|5068.04|5066.54|819
1717703100000|2024-06-06 19:45:00|5068.04|5066.54|5071.04|5069.54|5072.04|5070.54|5068.04|5066.54|1019
1717703400000|2024-06-06 19:50:00|5072.04|5070.54|5072.04|5070.54|5073.04|5071.54|5070.04|5068.54|2223
1717703700000|2024-06-06 19:55:00|5071.04|5069.54|5073.04|5071.54|5073.04|5071.54|5071.04|5069.54|4359
1717704000000|2024-06-06 20:00:00|5073.69|5070.69|5070.19|5067.19|5074.19|5071.19|5068.79|5065.79|9
1717704300000|2024-06-06 20:05:00|5070.69|5067.69|5071.39|5068.39|5072.09|5069.09|5070.19|5067.19|0
1717704600000|2024-06-06 20:10:00|5071.59|5068.59|5071.09|5068.09|5072.09|5069.09|5070.89|5067.89|0
1717704900000|2024-06-06 20:15:00|5071.39|5068.39|5071.39|5068.39|5071.39|5068.39|5070.39|5067.39|0
1717705200000|2024-06-06 20:20:00|5071.09|5068.09|5071.89|5068.89|5072.09|5069.09|5071.09|5068.09|0
1717705500000|2024-06-06 20:25:00|5072.09|5069.09|5071.89|5068.89|5072.29|5069.29|5071.59|5068.59|0
1717705800000|2024-06-06 20:30:00|5072.09|5069.09|5072.09|5069.09|5072.09|5069.09|5071.59|5068.59|0
1717706100000|2024-06-06 20:35:00|5071.89|5068.89|5071.89|5068.89|5072.09|5069.09|5071.89|5068.89|0
1717706400000|2024-06-06 20:40:00|5071.59|5068.59|5070.89|5067.89|5071.59|5068.59|5070.89|5067.89|0
1717706700000|2024-06-06 20:45:00|5070.69|5067.69|5070.69|5067.69|5071.09|5068.09|5070.69|5067.69|0
1717707000000|2024-06-06 20:50:00|5070.89|5067.89|5070.79|5067.79|5071.39|5068.39|5070.69|5067.69|0
1717707300000|2024-06-06 20:55:00|5070.89|5067.89|5071.59|5068.59|5071.99|5068.99|5070.79|5067.79|0
1717707600000|2024-06-06 21:00:00|5071.79|5068.79|5071.09|5068.09|5071.89|5068.89|5070.99|5067.99|0
1717707900000|2024-06-06 21:05:00|5071.39|5068.39|5071.09|5068.09|5071.39|5068.39|5071.09|5068.09|0
1717708200000|2024-06-06 21:10:00|5070.89|5067.89|5070.89|5067.89|5071.19|5068.19|5070.79|5067.79|0
1717708500000|2024-06-06 21:15:00|5070.99|5067.99|5070.49|5067.49|5070.99|5067.99|5070.49|5067.49|0
1717708800000|2024-06-06 21:20:00|5070.39|5067.39|5070.69|5067.69|5070.79|5067.79|5070.39|5067.39|0
1717709100000|2024-06-06 21:25:00|5070.59|5067.59|5070.79|5067.79|5070.79|5067.79|5070.59|5067.59|0
1717709400000|2024-06-06 21:30:00|5070.89|5067.89|5070.69|5067.69|5070.99|5067.99|5070.69|5067.69|0
1717709700000|2024-06-06 21:35:00|5070.79|5067.79|5070.79|5067.79|5070.89|5067.89|5070.69|5067.69|0
1717710000000|2024-06-06 21:40:00|5070.89|5067.89|5070.89|5067.89|5070.89|5067.89|5070.89|5067.89|0
1717710300000|2024-06-06 21:45:00|5070.79|5067.79|5070.79|5067.79|5070.79|5067.79|5070.79|5067.79|0
1717710600000|2024-06-06 21:50:00|5070.99|5067.99|5070.89|5067.89|5070.99|5067.99|5070.79|5067.79|0
1717710900000|2024-06-06 21:55:00|5070.79|5067.79|5070.89|5067.89|5070.89|5067.89|5070.69|5067.69|0
1717711200000|2024-06-06 22:00:00|5070.79|5067.79|5071.09|5068.09|5071.59|5068.59|5070.09|5067.09|0
1717711500000|2024-06-06 22:05:00|5071.39|5068.39|5070.39|5067.39|5071.59|5068.59|5070.39|5067.39|0
1717711800000|2024-06-06 22:10:00|5070.49|5067.49|5071.49|5068.49|5071.59|5068.59|5070.39|5067.39|0
1717712100000|2024-06-06 22:15:00|5071.39|5068.39|5071.59|5068.59|5071.89|5068.89|5071.09|5068.09|0
1717712400000|2024-06-06 22:20:00|5071.69|5068.69|5071.59|5068.59|5071.89|5068.89|5071.39|5068.39|0
1717712700000|2024-06-06 22:25:00|5071.39|5068.39|5071.59|5068.59|5071.59|5068.59|5071.39|5068.39|0
1717713000000|2024-06-06 22:30:00|5071.89|5068.89|5071.99|5068.99|5072.09|5069.09|5071.59|5068.59|0
1717713300000|2024-06-06 22:35:00|5071.89|5068.89|5072.79|5069.79|5073.29|5070.29|5071.89|5068.89|0
1717713600000|2024-06-06 22:40:00|5072.89|5069.89|5073.49|5070.49|5073.49|5070.49|5072.89|5069.89|0
1717713900000|2024-06-06 22:45:00|5073.29|5070.29|5072.99|5069.99|5073.29|5070.29|5072.79|5069.79|0
1717714200000|2024-06-06 22:50:00|5072.79|5069.79|5073.29|5070.29|5073.49|5070.49|5072.79|5069.79|0
1717714500000|2024-06-06 22:55:00|5073.19|5070.19|5072.99|5069.99|5073.19|5070.19|5072.99|5069.99|0
1717714800000|2024-06-06 23:00:00|5072.89|5069.89|5072.59|5069.59|5073.29|5070.29|5072.29|5069.29|0
1717715100000|2024-06-06 23:05:00|5072.69|5069.69|5072.59|5069.59|5072.79|5069.79|5072.19|5069.19|0
1717715400000|2024-06-06 23:10:00|5072.69|5069.69|5072.99|5069.99|5073.29|5070.29|5072.59|5069.59|0
1717715700000|2024-06-06 23:15:00|5073.19|5070.19|5073.29|5070.29|5073.49|5070.49|5072.99|5069.99|0
1717716000000|2024-06-06 23:20:00|5072.99|5069.99|5073.29|5070.29|5073.29|5070.29|5072.99|5069.99|0
1717716300000|2024-06-06 23:25:00|5072.99|5069.99|5073.49|5070.49|5073.69|5070.69|5072.99|5069.99|0
1717716600000|2024-06-06 23:30:00|5073.39|5070.39|5072.99|5069.99|5073.49|5070.49|5072.79|5069.79|0
1717716900000|2024-06-06 23:35:00|5072.89|5069.89|5072.59|5069.59|5072.99|5069.99|5072.59|5069.59|0
1717717200000|2024-06-06 23:40:00|5072.39|5069.39|5072.59|5069.59|5072.79|5069.79|5072.29|5069.29|0
1717717500000|2024-06-06 23:45:00|5072.39|5069.39|5072.39|5069.39|5072.59|5069.59|5072.29|5069.29|0
1717717800000|2024-06-06 23:50:00|5072.59|5069.59|5072.39|5069.39|5072.99|5069.99|5072.29|5069.29|0
1717718100000|2024-06-06 23:55:00|5072.59|5069.59|5072.79|5069.79|5072.99|5069.99|5072.29|5069.29|0
1717718400000|2024-06-07 00:00:00|5072.89|5069.89|5073.69|5070.69|5073.99|5070.99|5072.79|5069.79|0
1717718700000|2024-06-07 00:05:00|5073.49|5070.49|5072.29|5069.29|5073.49|5070.49|5072.09|5069.09|0
1717719000000|2024-06-07 00:10:00|5072.09|5069.09|5072.59|5069.59|5072.79|5069.79|5072.09|5069.09|0
1717719300000|2024-06-07 00:15:00|5072.79|5069.79|5072.29|5070.29|5073.79|5070.79|5069.79|5067.79|516
1717719600000|2024-06-07 00:20:00|||||||||67
1717719900000|2024-06-07 00:25:00|5071.29|5069.29|5071.29|5069.29|5071.29|5069.29|5070.29|5068.29|130
1717720200000|2024-06-07 00:30:00|5070.29|5068.29|5070.29|5068.29|5071.29|5069.29|5069.79|5067.79|112
1717720500000|2024-06-07 00:35:00|5071.29|5069.29|5071.29|5069.29|5071.29|5069.29|5070.29|5068.29|131
1717720800000|2024-06-07 00:40:00|5071.79|5069.79|5072.29|5070.29|5072.29|5070.29|5071.29|5069.29|110
1717721100000|2024-06-07 00:45:00|5073.29|5071.29|5073.29|5071.29|5073.29|5071.29|5073.29|5071.29|78
1717721400000|2024-06-07 00:50:00|5072.29|5070.29|5072.29|5070.29|5072.29|5070.29|5072.29|5070.29|77
1717721700000|2024-06-07 00:55:00|||||||||21
1717722000000|2024-06-07 01:00:00|5073.29|5071.29|5071.29|5069.29|5073.29|5071.29|5071.29|5069.29|204
1717722300000|2024-06-07 01:05:00|5072.29|5070.29|5072.29|5070.29|5072.29|5070.29|5071.29|5069.29|311
1717722600000|2024-06-07 01:10:00|5073.29|5071.29|5073.29|5071.29|5073.29|5071.29|5072.29|5070.29|89
1717722900000|2024-06-07 01:15:00|5072.29|5070.29|5073.29|5071.29|5074.29|5072.29|5072.29|5070.29|117
1717723200000|2024-06-07 01:20:00|5072.29|5070.29|5073.29|5071.29|5073.29|5071.29|5072.29|5070.29|98
1717723500000|2024-06-07 01:25:00|5072.29|5070.29|5074.29|5072.29|5074.29|5072.29|5072.29|5070.29|47
1717723800000|2024-06-07 01:30:00|5073.29|5071.29|5073.29|5071.29|5073.29|5071.29|5071.29|5069.29|248
1717724100000|2024-06-07 01:35:00|||||||||11
1717724400000|2024-06-07 01:40:00|5074.29|5072.29|5073.29|5071.29|5074.29|5072.29|5073.29|5071.29|160
1717724700000|2024-06-07 01:45:00|5074.29|5072.29|5073.29|5071.29|5074.29|5072.29|5072.29|5070.29|67
1717725000000|2024-06-07 01:50:00|||||||||11
1717725300000|2024-06-07 01:55:00|5072.29|5070.29|5072.29|5070.29|5072.29|5070.29|5072.29|5070.29|70
1717725600000|2024-06-07 02:00:00|5071.29|5069.29|5072.29|5070.29|5072.29|5070.29|5071.29|5069.29|94
1717725900000|2024-06-07 02:05:00|5073.29|5071.29|5072.29|5070.29|5073.29|5071.29|5072.29|5070.29|71
1717726200000|2024-06-07 02:10:00|5073.29|5071.29|5073.29|5071.29|5073.29|5071.29|5073.29|5071.29|91
1717726500000|2024-06-07 02:15:00|5072.29|5070.29|5073.29|5071.29|5073.29|5071.29|5072.29|5070.29|40
1717726800000|2024-06-07 02:20:00|5074.29|5072.29|5074.29|5072.29|5074.29|5072.29|5074.29|5072.29|145
1717727100000|2024-06-07 02:25:00|||||||||13
1717727400000|2024-06-07 02:30:00|||||||||20
1717727700000|2024-06-07 02:35:00|||||||||16
1717728000000|2024-06-07 02:40:00|||||||||16
1717728300000|2024-06-07 02:45:00|5075.29|5073.29|5075.29|5073.29|5075.29|5073.29|5075.29|5073.29|56
1717728600000|2024-06-07 02:50:00|5074.29|5072.29|5074.29|5072.29|5074.29|5072.29|5074.29|5072.29|109
1717728900000|2024-06-07 02:55:00|||||||||15
1717729200000|2024-06-07 03:00:00|||||||||3
1717729800000|2024-06-07 03:10:00|5073.29|5071.29|5073.29|5071.29|5073.29|5071.29|5073.29|5071.29|74
1717730100000|2024-06-07 03:15:00|||||||||2
1717730400000|2024-06-07 03:20:00|5072.29|5070.29|5072.29|5070.29|5072.29|5070.29|5072.29|5070.29|59
1717730700000|2024-06-07 03:25:00|||||||||1
1717731000000|2024-06-07 03:30:00|||||||||6
1717731600000|2024-06-07 03:40:00|5071.29|5069.29|5072.29|5070.29|5072.29|5070.29|5071.29|5069.29|61
1717731900000|2024-06-07 03:45:00|||||||||2
1717732200000|2024-06-07 03:50:00|5071.29|5069.29|5071.29|5069.29|5071.29|5069.29|5071.29|5069.29|26
1717732500000|2024-06-07 03:55:00|||||||||20
1717732800000|2024-06-07 04:00:00|5072.29|5070.29|5072.29|5070.29|5072.29|5070.29|5072.29|5070.29|13
1717733100000|2024-06-07 04:05:00|||||||||2
1717734000000|2024-06-07 04:20:00|5071.29|5069.29|5071.29|5069.29|5072.29|5070.29|5071.29|5069.29|121
1717734300000|2024-06-07 04:25:00|5072.29|5070.29|5072.29|5070.29|5072.29|5070.29|5072.29|5070.29|8
1717734600000|2024-06-07 04:30:00|5071.29|5069.29|5071.29|5069.29|5072.29|5070.29|5071.29|5069.29|78
1717734900000|2024-06-07 04:35:00|||||||||2
1717735200000|2024-06-07 04:40:00|5071.79|5069.79|5071.29|5069.29|5072.29|5070.29|5071.29|5069.29|55
1717735500000|2024-06-07 04:45:00|||||||||1
1717735800000|2024-06-07 04:50:00|5072.29|5070.29|5071.29|5069.29|5072.29|5070.29|5071.29|5069.29|319
1717736100000|2024-06-07 04:55:00|5072.29|5070.29|5071.29|5069.29|5072.29|5070.29|5071.29|5069.29|45
1717736400000|2024-06-07 05:00:00|5072.29|5070.29|5071.29|5069.29|5072.29|5070.29|5071.29|5069.29|141
1717736700000|2024-06-07 05:05:00|5070.29|5068.29|5070.29|5068.29|5071.29|5069.29|5070.29|5068.29|195
1717737000000|2024-06-07 05:10:00|5069.29|5067.29|5069.29|5067.29|5069.29|5067.29|5069.29|5067.29|185
1717737300000|2024-06-07 05:15:00|5070.29|5068.29|5070.29|5068.29|5070.29|5068.29|5069.29|5067.29|69
1717737600000|2024-06-07 05:20:00|5069.29|5067.29|5070.29|5068.29|5070.29|5068.29|5069.29|5067.29|51
1717737900000|2024-06-07 05:25:00|||||||||7
1717738200000|2024-06-07 05:30:00|5071.29|5069.29|5071.29|5069.29|5071.29|5069.29|5071.29|5069.29|195
1717738500000|2024-06-07 05:35:00|5072.29|5070.29|5070.29|5068.29|5072.29|5070.29|5070.29|5068.29|135
1717738800000|2024-06-07 05:40:00|5069.29|5067.29|5070.29|5068.29|5070.29|5068.29|5069.29|5067.29|174
1717739100000|2024-06-07 05:45:00|5069.79|5067.79|5069.29|5067.29|5069.79|5067.79|5069.29|5067.29|149
1717739400000|2024-06-07 05:50:00|5068.79|5066.79|5068.29|5066.29|5068.79|5066.79|5068.29|5066.29|252
1717739700000|2024-06-07 05:55:00|5069.29|5067.29|5068.29|5066.29|5069.29|5067.29|5068.29|5066.29|115
1717740000000|2024-06-07 06:00:00|5068.04|5066.54|5068.04|5066.54|5069.04|5067.54|5066.04|5064.54|918
1717740300000|2024-06-07 06:05:00|5067.04|5065.54|5067.04|5065.54|5070.04|5068.54|5066.04|5064.54|931
1717740600000|2024-06-07 06:10:00|5066.04|5064.54|5065.04|5063.54|5066.04|5064.54|5064.04|5062.54|985
1717740900000|2024-06-07 06:15:00|5066.04|5064.54|5065.04|5063.54|5066.04|5064.54|5065.04|5063.54|813
1717741200000|2024-06-07 06:20:00|5066.04|5064.54|5068.04|5066.54|5068.04|5066.54|5066.04|5064.54|622
1717741500000|2024-06-07 06:25:00|5069.04|5067.54|5071.04|5069.54|5071.04|5069.54|5069.04|5067.54|479
1717741800000|2024-06-07 06:30:00|||||||||151
1717742100000|2024-06-07 06:35:00|5072.04|5070.54|5073.04|5071.54|5074.04|5072.54|5072.04|5070.54|694
1717742400000|2024-06-07 06:40:00|5073.54|5072.04|5074.04|5072.54|5074.04|5072.54|5073.04|5071.54|542
1717742700000|2024-06-07 06:45:00|5073.04|5071.54|5074.04|5072.54|5074.04|5072.54|5072.04|5070.54|982
1717743000000|2024-06-07 06:50:00|5075.04|5073.54|5076.04|5074.54|5077.04|5075.54|5075.04|5073.54|1898
1717743300000|2024-06-07 06:55:00|5075.04|5073.54|5071.04|5069.54|5075.54|5074.04|5070.04|5068.54|4522
1717743600000|2024-06-07 07:00:00|5072.04|5070.54|5076.04|5074.54|5078.04|5076.54|5072.04|5070.54|7601
1717743900000|2024-06-07 07:05:00|5077.04|5075.54|5076.04|5074.54|5078.04|5076.54|5075.04|5073.54|2984
1717744200000|2024-06-07 07:10:00|5077.04|5075.54|5076.04|5074.54|5077.04|5075.54|5073.04|5071.54|3778
1717744500000|2024-06-07 07:15:00|5075.04|5073.54|5074.04|5072.54|5076.04|5074.54|5074.04|5072.54|1489
1717744800000|2024-06-07 07:20:00|5072.04|5070.54|5068.04|5066.54|5073.04|5071.54|5067.04|5065.54|3401
1717745100000|2024-06-07 07:25:00|5067.04|5065.54|5068.04|5066.54|5068.04|5066.54|5065.54|5064.04|6985
1717745400000|2024-06-07 07:30:00|5067.04|5065.54|5067.04|5065.54|5068.04|5066.54|5066.04|5064.54|2363
1717745700000|2024-06-07 07:35:00|5066.04|5064.54|5065.04|5063.54|5067.04|5065.54|5064.04|5062.54|2620
1717746000000|2024-06-07 07:40:00|5065.12|5063.62|5071.12|5069.62|5071.12|5069.62|5065.12|5063.62|2625
1717746300000|2024-06-07 07:45:00|5070.12|5068.62|5066.12|5064.62|5071.12|5069.62|5066.12|5064.62|2852
1717746600000|2024-06-07 07:50:00|5065.12|5063.62|5068.12|5066.62|5068.12|5066.62|5065.12|5063.62|1052
1717746900000|2024-06-07 07:55:00|5067.12|5065.62|5068.12|5066.62|5069.12|5067.62|5066.12|5064.62|2011
1717747200000|2024-06-07 08:00:00|5067.12|5065.62|5066.12|5064.62|5068.12|5066.62|5066.12|5064.62|1312
1717747500000|2024-06-07 08:05:00|5065.12|5063.62|5063.12|5061.62|5066.12|5064.62|5063.12|5061.62|2300
1717747800000|2024-06-07 08:10:00|5062.12|5060.62|5064.12|5062.62|5065.12|5063.62|5062.12|5060.62|1984
1717748100000|2024-06-07 08:15:00|5065.12|5063.62|5065.12|5063.62|5066.12|5064.62|5063.12|5061.62|1807
1717748400000|2024-06-07 08:20:00|5064.12|5062.62|5061.12|5059.62|5065.12|5063.62|5060.12|5058.62|3947
1717748700000|2024-06-07 08:25:00|5062.12|5060.62|5062.12|5060.62|5064.12|5062.62|5061.12|5059.62|6054
1717749000000|2024-06-07 08:30:00|5061.12|5059.62|5059.12|5057.62|5062.12|5060.62|5058.12|5056.62|3280
1717749300000|2024-06-07 08:35:00|5058.12|5056.62|5057.12|5055.62|5059.12|5057.62|5056.12|5054.62|2510
1717749600000|2024-06-07 08:40:00|5057.62|5056.12|5053.12|5051.62|5058.12|5056.62|5053.12|5051.62|5088
1717749900000|2024-06-07 08:45:00|5054.12|5052.62|5050.12|5048.62|5055.12|5053.62|5050.12|5048.62|3328
1717750200000|2024-06-07 08:50:00|5049.12|5047.62|5046.12|5044.62|5049.12|5047.62|5044.12|5042.62|9654
1717750500000|2024-06-07 08:55:00|5045.12|5043.62|5046.12|5044.62|5046.12|5044.62|5044.12|5042.62|2943
1717750800000|2024-06-07 09:00:00|5045.12|5043.62|5049.12|5047.62|5050.12|5048.62|5045.12|5043.62|13043
1717751100000|2024-06-07 09:05:00|5050.12|5048.62|5045.12|5043.62|5050.12|5048.62|5043.12|5041.62|4719
1717751400000|2024-06-07 09:10:00|5044.12|5042.62|5047.12|5045.62|5047.12|5045.62|5044.12|5042.62|2897
1717751700000|2024-06-07 09:15:00|5046.12|5044.62|5041.12|5039.62|5046.12|5044.62|5041.12|5039.62|4890
1717752000000|2024-06-07 09:20:00|5042.12|5040.62|5043.12|5041.62|5044.12|5042.62|5041.12|5039.62|5416
1717752300000|2024-06-07 09:25:00|5042.12|5040.62|5047.12|5045.62|5047.12|5045.62|5042.12|5040.62|5532
1717752600000|2024-06-07 09:30:00|5046.12|5044.62|5046.12|5044.62|5048.12|5046.62|5045.12|5043.62|3181
1717752900000|2024-06-07 09:35:00|5047.12|5045.62|5049.12|5047.62|5050.12|5048.62|5047.12|5045.62|4010
1717753200000|2024-06-07 09:40:00|5048.12|5046.62|5048.12|5046.62|5049.12|5047.62|5047.12|5045.62|4926
1717753500000|2024-06-07 09:45:00|5049.12|5047.62|5053.12|5051.62|5053.12|5051.62|5049.12|5047.62|2965
1717753800000|2024-06-07 09:50:00|5052.12|5050.62|5048.12|5046.62|5053.12|5051.62|5048.12|5046.62|5632
1717754100000|2024-06-07 09:55:00|5049.12|5047.62|5051.12|5049.62|5051.12|5049.62|5047.12|5045.62|6497
1717754400000|2024-06-07 10:00:00|5050.12|5048.62|5053.12|5051.62|5054.12|5052.62|5050.12|5048.62|2230
1717754700000|2024-06-07 10:05:00|5052.12|5050.62|5048.12|5046.62|5053.12|5051.62|5047.12|5045.62|1907
1717755000000|2024-06-07 10:10:00|5047.12|5045.62|5046.12|5044.62|5047.12|5045.62|5044.12|5042.62|4327
1717755300000|2024-06-07 10:15:00|5045.12|5043.62|5045.12|5043.62|5046.12|5044.62|5044.12|5042.62|5949
1717755600000|2024-06-07 10:20:00|5044.12|5042.62|5045.12|5043.62|5045.12|5043.62|5043.12|5041.62|1473
1717755900000|2024-06-07 10:25:00|5044.12|5042.62|5044.12|5042.62|5046.12|5044.62|5043.12|5041.62|4621
1717756200000|2024-06-07 10:30:00|5043.12|5041.62|5044.12|5042.62|5045.12|5043.62|5042.12|5040.62|2768
1717756500000|2024-06-07 10:35:00|5045.12|5043.62|5044.12|5042.62|5045.12|5043.62|5043.12|5041.62|2024
1717756800000|2024-06-07 10:40:00|5045.12|5043.62|5039.12|5037.62|5045.12|5043.62|5039.12|5037.62|1624
1717757100000|2024-06-07 10:45:00|5038.12|5036.62|5035.12|5033.62|5038.12|5036.62|5035.12|5033.62|3749
1717757400000|2024-06-07 10:50:00|5034.12|5032.62|5035.12|5033.62|5038.12|5036.62|5034.12|5032.62|4800
1717757700000|2024-06-07 10:55:00|5035.62|5034.12|5032.12|5030.62|5036.12|5034.62|5032.12|5030.62|4011
1717758000000|2024-06-07 11:00:00|5033.12|5031.62|5032.12|5030.62|5033.12|5031.62|5031.12|5029.62|3877
1717758300000|2024-06-07 11:05:00|5031.12|5029.62|5031.12|5029.62|5032.12|5030.62|5030.12|5028.62|2053
1717758600000|2024-06-07 11:10:00|5030.62|5029.12|5026.12|5024.62|5030.62|5029.12|5026.12|5024.62|5685
1717758900000|2024-06-07 11:15:00|5027.12|5025.62|5029.12|5027.62|5031.12|5029.62|5027.12|5025.62|6140
1717759200000|2024-06-07 11:20:00|5028.12|5026.62|5025.12|5023.62|5028.12|5026.62|5024.12|5022.62|3896
1717759500000|2024-06-07 11:25:00|5024.12|5022.62|5026.12|5024.62|5026.12|5024.62|5023.12|5021.62|4426
1717759800000|2024-06-07 11:30:00|5027.12|5025.62|5029.12|5027.62|5030.12|5028.62|5026.12|5024.62|5469
1717760100000|2024-06-07 11:35:00|5028.12|5026.62|5031.12|5029.62|5032.12|5030.62|5027.12|5025.62|7082
1717760400000|2024-06-07 11:40:00|5032.12|5030.62|5032.12|5030.62|5035.12|5033.62|5031.12|5029.62|4468
1717760700000|2024-06-07 11:45:00|5033.12|5031.62|5032.12|5030.62|5033.12|5031.62|5027.12|5025.62|4359
1717761000000|2024-06-07 11:50:00|5033.12|5031.62|5038.15|5036.65|5038.15|5036.65|5033.12|5031.62|5766
1717761300000|2024-06-07 11:55:00|5037.15|5035.65|5037.15|5035.65|5038.15|5036.65|5036.15|5034.65|3131
1717761600000|2024-06-07 12:00:00|5038.15|5036.65|5037.15|5035.65|5040.15|5038.65|5036.15|5034.65|9570
1717761900000|2024-06-07 12:05:00|5036.15|5034.65|5039.15|5037.65|5040.15|5038.65|5036.15|5034.65|4580
1717762200000|2024-06-07 12:10:00|5038.15|5036.65|5041.15|5039.65|5041.15|5039.65|5038.15|5036.65|1894
1717762500000|2024-06-07 12:15:00|5040.15|5038.65|5041.15|5039.65|5041.15|5039.65|5039.15|5037.65|3660
1717762800000|2024-06-07 12:20:00|5042.15|5040.65|5043.15|5041.65|5044.15|5042.65|5041.15|5039.65|4632
1717763100000|2024-06-07 12:25:00|5042.15|5040.65|5044.65|5043.15|5046.15|5044.65|5042.15|5040.65|6403
1717763400000|2024-06-07 12:30:00|5045.65|5044.15|5033.15|5031.65|5046.65|5045.15|5024.15|5022.65|19054
1717763700000|2024-06-07 12:35:00|5032.15|5030.65|5037.15|5035.65|5042.15|5040.65|5032.15|5030.65|8502
1717764000000|2024-06-07 12:40:00|5036.15|5034.65|5022.15|5020.65|5036.15|5034.65|5021.15|5019.65|12024
1717764300000|2024-06-07 12:45:00|5021.15|5019.65|5031.15|5029.65|5032.15|5030.65|5018.15|5016.65|10117
1717764600000|2024-06-07 12:50:00|5031.65|5030.15|5030.15|5028.65|5036.15|5034.65|5030.15|5028.65|10168
1717764900000|2024-06-07 12:55:00|5029.15|5027.65|5030.15|5028.65|5035.15|5033.65|5029.15|5027.65|6273
1717765200000|2024-06-07 13:00:00|5031.15|5029.65|5041.15|5039.65|5041.15|5039.65|5028.15|5026.65|7600
1717765500000|2024-06-07 13:05:00|5041.65|5040.15|5044.15|5042.65|5045.15|5043.65|5041.65|5040.15|6286
1717765800000|2024-06-07 13:10:00|5045.15|5043.65|5041.15|5039.65|5045.15|5043.65|5041.15|5039.65|3596
1717766100000|2024-06-07 13:15:00|5042.15|5040.65|5049.65|5048.15|5051.15|5049.65|5041.15|5039.65|6861
1717766400000|2024-06-07 13:20:00|5049.15|5047.65|5042.15|5040.65|5050.15|5048.65|5040.15|5038.65|4932
1717766700000|2024-06-07 13:25:00|5043.15|5041.65|5045.15|5043.65|5046.15|5044.65|5043.15|5041.65|4469
1717767000000|2024-06-07 13:30:00|5044.15|5042.65|5040.15|5038.65|5045.15|5043.65|5040.15|5038.65|5803
1717767300000|2024-06-07 13:35:00|5041.15|5039.65|5040.15|5038.65|5041.15|5039.65|5037.15|5035.65|7213
1717767600000|2024-06-07 13:40:00|5039.15|5037.65|5050.15|5048.65|5051.15|5049.65|5039.15|5037.65|4847
1717767900000|2024-06-07 13:45:00|5051.15|5049.65|5054.15|5052.65|5054.15|5052.65|5050.15|5048.65|5343
1717768200000|2024-06-07 13:50:00|5055.15|5053.65|5053.15|5051.65|5059.65|5058.15|5052.15|5050.65|7336
1717768500000|2024-06-07 13:55:00|5052.15|5050.65|5054.15|5052.65|5054.15|5052.65|5048.15|5046.65|4611
1717768800000|2024-06-07 14:00:00|5055.15|5053.65|5055.15|5053.65|5059.15|5057.65|5054.15|5052.65|6835
1717769100000|2024-06-07 14:05:00|5054.15|5052.65|5058.15|5056.65|5059.15|5057.65|5052.15|5050.65|2953
1717769400000|2024-06-07 14:10:00|5058.06|5056.56|5056.06|5054.56|5060.06|5058.56|5054.06|5052.56|4549
1717769700000|2024-06-07 14:15:00|5057.06|5055.56|5059.06|5057.56|5059.06|5057.56|5055.06|5053.56|6168
1717770000000|2024-06-07 14:20:00|5058.06|5056.56|5060.06|5058.56|5062.06|5060.56|5057.06|5055.56|6800
1717770300000|2024-06-07 14:25:00|5061.06|5059.56|5060.06|5058.56|5062.06|5060.56|5058.06|5056.56|10038
1717770600000|2024-06-07 14:30:00|5061.06|5059.56|5061.06|5059.56|5061.06|5059.56|5058.06|5056.56|4053
1717770900000|2024-06-07 14:35:00|5062.06|5060.56|5062.06|5060.56|5064.06|5062.56|5060.06|5058.56|4962
1717771200000|2024-06-07 14:40:00|5063.06|5061.56|5065.06|5063.56|5066.06|5064.56|5063.06|5061.56|6652
1717771500000|2024-06-07 14:45:00|5064.56|5063.06|5065.06|5063.56|5068.06|5066.56|5064.06|5062.56|15287
1717771800000|2024-06-07 14:50:00|5066.06|5064.56|5060.06|5058.56|5066.06|5064.56|5059.06|5057.56|6863
1717772100000|2024-06-07 14:55:00|5059.06|5057.56|5057.06|5055.56|5061.06|5059.56|5055.06|5053.56|7451
1717772400000|2024-06-07 15:00:00|5056.06|5054.56|5054.06|5052.56|5057.06|5055.56|5051.06|5049.56|9046
1717772700000|2024-06-07 15:05:00|5055.06|5053.56|5051.06|5049.56|5055.06|5053.56|5050.06|5048.56|6093
1717773000000|2024-06-07 15:10:00|5050.56|5049.06|5055.06|5053.56|5055.06|5053.56|5049.06|5047.56|6587
1717773300000|2024-06-07 15:15:00|5054.06|5052.56|5053.06|5051.56|5055.06|5053.56|5052.06|5050.56|4890
1717773600000|2024-06-07 15:20:00|5052.06|5050.56|5054.06|5052.56|5054.06|5052.56|5052.06|5050.56|4930
1717773900000|2024-06-07 15:25:00|5055.06|5053.56|5054.06|5052.56|5055.06|5053.56|5053.06|5051.56|22846
1717774200000|2024-06-07 15:30:00|5052.55|5051.05|5049.55|5048.05|5053.55|5052.05|5049.55|5048.05|49548
1717774500000|2024-06-07 15:35:00|5050.55|5049.05|5050.55|5049.05|5050.55|5049.05|5047.55|5046.05|19590
1717774800000|2024-06-07 15:40:00|5051.55|5050.05|5050.55|5049.05|5052.55|5051.05|5050.55|5049.05|8026
1717775100000|2024-06-07 15:45:00|5051.55|5050.05|5053.55|5052.05|5054.55|5053.05|5050.55|5049.05|3861
1717775400000|2024-06-07 15:50:00|5054.05|5052.55|5054.55|5053.05|5055.55|5054.05|5053.55|5052.05|8762
1717775700000|2024-06-07 15:55:00|5053.55|5052.05|5054.55|5053.05|5055.55|5054.05|5053.55|5052.05|7416
1717776000000|2024-06-07 16:00:00|5053.55|5052.05|5053.55|5052.05|5054.55|5053.05|5051.55|5050.05|6202
1717776300000|2024-06-07 16:05:00|5052.55|5051.05|5054.55|5053.05|5055.55|5054.05|5051.55|5050.05|1015
1717776600000|2024-06-07 16:10:00|5055.05|5053.55|5054.55|5053.05|5056.55|5055.05|5054.55|5053.05|2434
1717776900000|2024-06-07 16:15:00|5055.55|5054.05|5056.55|5055.05|5056.55|5055.05|5054.55|5053.05|1927
1717777200000|2024-06-07 16:20:00|5055.55|5054.05|5056.55|5055.05|5056.55|5055.05|5055.55|5054.05|465
1717777500000|2024-06-07 16:25:00|5056.05|5054.55|5056.55|5055.05|5056.55|5055.05|5055.55|5054.05|876
1717777800000|2024-06-07 16:30:00|5057.55|5056.05|5054.55|5053.05|5058.55|5057.05|5054.55|5053.05|1432
1717778100000|2024-06-07 16:35:00|5055.55|5054.05|5054.55|5053.05|5055.55|5054.05|5053.55|5052.05|984
1717778400000|2024-06-07 16:40:00|5055.55|5054.05|5055.55|5054.05|5056.55|5055.05|5053.55|5052.05|1733
1717778700000|2024-06-07 16:45:00|5054.55|5053.05|5053.55|5052.05|5055.05|5053.55|5051.55|5050.05|2096
1717779000000|2024-06-07 16:50:00|5054.55|5053.05|5058.55|5057.05|5058.55|5057.05|5054.55|5053.05|1911
1717779300000|2024-06-07 16:55:00|5059.55|5058.05|5060.55|5059.05|5060.55|5059.05|5058.55|5057.05|2050
1717779600000|2024-06-07 17:00:00|5059.55|5058.05|5056.55|5055.05|5060.55|5059.05|5056.55|5055.05|928
1717779900000|2024-06-07 17:05:00|5057.55|5056.05|5056.55|5055.05|5058.55|5057.05|5056.55|5055.05|718
1717780200000|2024-06-07 17:10:00|5055.55|5054.05|5058.55|5057.05|5059.55|5058.05|5055.55|5054.05|1089
1717780500000|2024-06-07 17:15:00|5059.55|5058.05|5060.55|5059.05|5060.55|5059.05|5058.55|5057.05|666
1717780800000|2024-06-07 17:20:00|5059.55|5058.05|5061.55|5060.05|5062.55|5061.05|5059.55|5058.05|1502
1717781100000|2024-06-07 17:25:00|5062.05|5060.55|5057.55|5056.05|5062.55|5061.05|5056.55|5055.05|1014
1717781400000|2024-06-07 17:30:00|5056.55|5055.05|5057.55|5056.05|5058.55|5057.05|5056.55|5055.05|982
1717781700000|2024-06-07 17:35:00|5058.55|5057.05|5056.55|5055.05|5058.55|5057.05|5055.55|5054.05|1052
1717782000000|2024-06-07 17:40:00|5055.55|5054.05|5056.55|5055.05|5056.55|5055.05|5054.55|5053.05|1101
1717782300000|2024-06-07 17:45:00|5055.55|5054.05|5055.55|5054.05|5056.55|5055.05|5054.55|5053.05|970
1717782600000|2024-06-07 17:50:00|5056.05|5054.55|5055.55|5054.05|5057.55|5056.05|5055.55|5054.05|647
1717782900000|2024-06-07 17:55:00|5055.05|5053.55|5054.55|5053.05|5056.55|5055.05|5054.55|5053.05|861
1717783200000|2024-06-07 18:00:00|5053.55|5052.05|5047.55|5046.05|5053.55|5052.05|5046.55|5045.05|3815
1717783500000|2024-06-07 18:05:00|5046.55|5045.05|5043.55|5042.05|5047.05|5045.55|5042.55|5041.05|1782
1717783800000|2024-06-07 18:10:00|5043.05|5041.55|5039.55|5038.05|5044.05|5042.55|5039.05|5037.55|1303
1717784100000|2024-06-07 18:15:00|5038.55|5037.05|5041.55|5040.05|5042.55|5041.05|5038.55|5037.05|1942
1717784400000|2024-06-07 18:20:00|5042.05|5040.55|5045.55|5044.05|5046.55|5045.05|5041.55|5040.05|1484
1717784700000|2024-06-07 18:25:00|5045.05|5043.55|5047.55|5046.05|5048.55|5047.05|5045.05|5043.55|909
1717785000000|2024-06-07 18:30:00|5046.55|5045.05|5045.55|5044.05|5048.55|5047.05|5045.55|5044.05|890
1717785300000|2024-06-07 18:35:00|5046.05|5044.55|5047.55|5046.05|5047.55|5046.05|5045.55|5044.05|801
1717785600000|2024-06-07 18:40:00|5048.55|5047.05|5049.55|5048.05|5049.55|5048.05|5047.55|5046.05|1018
1717785900000|2024-06-07 18:45:00|5049.05|5047.55|5048.55|5047.05|5049.55|5048.05|5047.55|5046.05|565
1717786200000|2024-06-07 18:50:00|5047.55|5046.05|5048.55|5047.05|5048.55|5047.05|5045.55|5044.05|876
1717786500000|2024-06-07 18:55:00|5047.55|5046.05|5047.55|5046.05|5048.55|5047.05|5046.55|5045.05|274
1717786800000|2024-06-07 19:00:00|5046.55|5045.05|5047.55|5046.05|5049.55|5048.05|5044.55|5043.05|993
1717787100000|2024-06-07 19:05:00|5046.55|5045.05|5044.55|5043.05|5047.55|5046.05|5044.55|5043.05|301
1717787400000|2024-06-07 19:10:00|5045.55|5044.05|5044.55|5043.05|5046.55|5045.05|5041.55|5040.05|1439
1717787700000|2024-06-07 19:15:00|5045.55|5044.05|5043.55|5042.05|5047.55|5046.05|5042.55|5041.05|687
1717788000000|2024-06-07 19:20:00|5042.55|5041.05|5043.55|5042.05|5044.55|5043.05|5040.55|5039.05|828
1717788300000|2024-06-07 19:25:00|5044.55|5043.05|5045.55|5044.05|5046.55|5045.05|5043.55|5042.05|664
1717788600000|2024-06-07 19:30:00|5044.55|5043.05|5044.55|5043.05|5046.55|5045.05|5044.55|5043.05|789
1717788900000|2024-06-07 19:35:00|5045.55|5044.05|5042.55|5041.05|5045.55|5044.05|5042.55|5041.05|621
1717789200000|2024-06-07 19:40:00|5043.55|5042.05|5042.55|5041.05|5043.55|5042.05|5041.55|5040.05|822
1717789500000|2024-06-07 19:45:00|5042.05|5040.55|5040.55|5039.05|5042.55|5041.05|5040.55|5039.05|508
1717789800000|2024-06-07 19:50:00|5039.55|5038.05|5041.55|5040.05|5042.55|5041.05|5039.55|5038.05|1208
1717790100000|2024-06-07 19:55:00|5042.55|5041.05|5043.55|5042.05|5043.55|5042.05|5041.55|5040.05|1663
1717790400000|2024-06-07 20:00:00|5043.5|5040.5|5041.4|5038.4|5043.5|5040.5|5040|5037|12
1717790700000|2024-06-07 20:05:00|5041.7|5038.7|5040|5037|5042.4|5039.4|5040|5037|0
1717791000000|2024-06-07 20:10:00|5040.2|5037.2|5039.3|5036.3|5040.7|5037.7|5038.6|5035.6|0
1717791300000|2024-06-07 20:15:00|5039.1|5036.1|5039.5|5036.5|5039.8|5036.8|5038.6|5035.6|0
1717791600000|2024-06-07 20:20:00|5039.3|5036.3|5039.3|5036.3|5040|5037|5039.1|5036.1|0
1717791900000|2024-06-07 20:25:00|5039.5|5036.5|5039.3|5036.3|5039.8|5036.8|5039.1|5036.1|0
1717792200000|2024-06-07 20:30:00|5039.1|5036.1|5039.3|5036.3|5039.3|5036.3|5038.6|5035.6|0
1717792500000|2024-06-07 20:35:00|5039.5|5036.5|5039.3|5036.3|5040.2|5037.2|5039.1|5036.1|0
1717792800000|2024-06-07 20:40:00|5039.1|5036.1|5039.3|5036.3|5039.3|5036.3|5038.8|5035.8|0
1717793100000|2024-06-07 20:45:00|5039.5|5036.5|5040.7|5037.7|5040.7|5037.7|5039.3|5036.3|0
1717793400000|2024-06-07 20:50:00|5040.9|5037.9|5041.9|5038.9|5042.1|5039.1|5040.7|5037.7|0
1717793700000|2024-06-07 20:55:00|5042.1|5039.1|5041|5038|5042.4|5039.4|5040.8|5037.8|0
1717970400000|2024-06-09 22:00:00|5023.7|5020.7|5026.4|5023.4|5027.4|5024.4|5023.6|5020.6|0
1717970700000|2024-06-09 22:05:00|5026.3|5023.3|5028.8|5025.8|5029.5|5026.5|5025.5|5022.5|0
1717971000000|2024-06-09 22:10:00|5029.1|5026.1|5029.1|5026.1|5030|5027|5028.8|5025.8|0
1717971300000|2024-06-09 22:15:00|5028.9|5025.9|5028.6|5025.6|5030.7|5027.7|5028.4|5025.4|0
1717971600000|2024-06-09 22:20:00|5028.8|5025.8|5028.8|5025.8|5028.8|5025.8|5027.2|5024.2|0
1717971900000|2024-06-09 22:25:00|5029.1|5026.1|5028.8|5025.8|5029.1|5026.1|5028.1|5025.1|0
1717972200000|2024-06-09 22:30:00|5029.1|5026.1|5028.4|5025.4|5029.2|5026.2|5027.9|5024.9|0
1717972500000|2024-06-09 22:35:00|5028.6|5025.6|5027.4|5024.4|5028.6|5025.6|5026.9|5023.9|0
1717972800000|2024-06-09 22:40:00|5027.7|5024.7|5026.7|5023.7|5027.7|5024.7|5026.7|5023.7|0
1717973100000|2024-06-09 22:45:00|5026.5|5023.5|5025.5|5022.5|5026.7|5023.7|5025.5|5022.5|0
1717973400000|2024-06-09 22:50:00|5025.8|5022.8|5026|5023|5026.7|5023.7|5025.1|5022.1|0
1717973700000|2024-06-09 22:55:00|5025.8|5022.8|5027.2|5024.2|5027.4|5024.4|5025.5|5022.5|0
1717974000000|2024-06-09 23:00:00|5026.9|5023.9|5026.5|5023.5|5027.2|5024.2|5026|5023|0
1717974300000|2024-06-09 23:05:00|5026.7|5023.7|5026.2|5023.2|5026.9|5023.9|5026|5023|0
1717974600000|2024-06-09 23:10:00|5026.1|5023.1|5025.3|5022.3|5026.2|5023.2|5024.6|5021.6|0
1717974900000|2024-06-09 23:15:00|5025.1|5022.1|5026.2|5023.2|5026.9|5023.9|5025.1|5022.1|0
1717975200000|2024-06-09 23:20:00|5026|5023|5025.5|5022.5|5026|5023|5024.8|5021.8|0
1717975500000|2024-06-09 23:25:00|5025.3|5022.3|5025.8|5022.8|5025.8|5022.8|5025.1|5022.1|0
1717975800000|2024-06-09 23:30:00|5025.8|5022.8|5025.7|5022.7|5025.9|5022.9|5024.7|5021.7|0
1717976100000|2024-06-09 23:35:00|5025.5|5022.5|5024.8|5021.8|5025.5|5022.5|5024.7|5021.7|0
1717976400000|2024-06-09 23:40:00|5025|5022|5023.9|5020.9|5025.3|5022.3|5023.5|5020.5|0
1717976700000|2024-06-09 23:45:00|5024|5021|5023.9|5020.9|5024.6|5021.6|5023.4|5020.4|0
1717977000000|2024-06-09 23:50:00|5024|5021|5024.6|5021.6|5024.8|5021.8|5023.9|5020.9|0
1717977300000|2024-06-09 23:55:00|5024.4|5021.4|5024.1|5021.1|5024.6|5021.6|5024.1|5021.1|0
1717977600000|2024-06-10 00:00:00|5024.3|5021.3|5026.4|5023.4|5027.3|5024.3|5024.3|5021.3|0
1717977900000|2024-06-10 00:05:00|5026.5|5023.5|5025|5022|5026.8|5023.8|5024.8|5021.8|0
1717978200000|2024-06-10 00:10:00|5024.7|5021.7|5029|5026|5029|5026|5024.7|5021.7|0
1717978500000|2024-06-10 00:15:00|5029.4|5026.4|5032.2|5030.2|5032.2|5030.2|5029.1|5026.1|2285
1717978800000|2024-06-10 00:20:00|5031.2|5029.2|5034.2|5032.2|5035.2|5033.2|5031.2|5029.2|282
1717979100000|2024-06-10 00:25:00|5034.7|5032.7|5033.2|5031.2|5035.2|5033.2|5033.2|5031.2|401
1717979400000|2024-06-10 00:30:00|5034.2|5032.2|5035.2|5033.2|5036.2|5034.2|5034.2|5032.2|266
1717979700000|2024-06-10 00:35:00|5036.2|5034.2|5035.2|5033.2|5036.2|5034.2|5034.2|5032.2|306
1717980000000|2024-06-10 00:40:00|5034.2|5032.2|5036.2|5034.2|5036.2|5034.2|5034.2|5032.2|133
1717980300000|2024-06-10 00:45:00|5035.2|5033.2|5034.2|5032.2|5036.2|5034.2|5034.2|5032.2|349
1717980600000|2024-06-10 00:50:00|5033.2|5031.2|5034.2|5032.2|5034.2|5032.2|5033.2|5031.2|80
1717980900000|2024-06-10 00:55:00|5035.2|5033.2|5036.2|5034.2|5036.2|5034.2|5035.2|5033.2|58
1717981200000|2024-06-10 01:00:00|5035.2|5033.2|5035.2|5033.2|5035.2|5033.2|5035.2|5033.2|222
1717981500000|2024-06-10 01:05:00|5035.7|5033.7|5035.2|5033.2|5036.2|5034.2|5035.2|5033.2|103
1717981800000|2024-06-10 01:10:00|5035.7|5033.7|5035.2|5033.2|5035.7|5033.7|5035.2|5033.2|48
1717982100000|2024-06-10 01:15:00|5034.2|5032.2|5034.2|5032.2|5034.2|5032.2|5033.2|5031.2|167
1717982400000|2024-06-10 01:20:00|5033.7|5031.7|5033.2|5031.2|5034.2|5032.2|5033.2|5031.2|212
1717982700000|2024-06-10 01:25:00|5032.2|5030.2|5032.2|5030.2|5033.2|5031.2|5031.2|5029.2|295
1717983000000|2024-06-10 01:30:00|5033.2|5031.2|5032.2|5030.2|5033.2|5031.2|5032.2|5030.2|72
1717983300000|2024-06-10 01:35:00|5031.2|5029.2|5031.2|5029.2|5032.2|5030.2|5031.2|5029.2|116
1717983600000|2024-06-10 01:40:00|5030.2|5028.2|5032.2|5030.2|5032.2|5030.2|5030.2|5028.2|122
1717983900000|2024-06-10 01:45:00|5031.2|5029.2|5031.2|5029.2|5032.2|5030.2|5030.2|5028.2|277
1717984200000|2024-06-10 01:50:00|5030.2|5028.2|5030.2|5028.2|5030.2|5028.2|5030.2|5028.2|132
1717984500000|2024-06-10 01:55:00|5031.2|5029.2|5031.2|5029.2|5031.2|5029.2|5030.2|5028.2|299
1717984800000|2024-06-10 02:00:00|5030.7|5028.7|5029.2|5027.2|5030.7|5028.7|5029.2|5027.2|447
1717985100000|2024-06-10 02:05:00|5030.2|5028.2|5029.2|5027.2|5030.2|5028.2|5029.2|5027.2|123
1717985400000|2024-06-10 02:10:00|5028.2|5026.2|5029.2|5027.2|5030.2|5028.2|5028.2|5026.2|303
1717985700000|2024-06-10 02:15:00|5030.2|5028.2|5031.2|5029.2|5031.2|5029.2|5029.2|5027.2|90
1717986000000|2024-06-10 02:20:00|5032.2|5030.2|5031.2|5029.2|5032.2|5030.2|5031.2|5029.2|241
1717986300000|2024-06-10 02:25:00|5030.2|5028.2|5031.2|5029.2|5031.2|5029.2|5030.2|5028.2|223
1717986600000|2024-06-10 02:30:00|5030.2|5028.2|5031.2|5029.2|5031.2|5029.2|5030.2|5028.2|201
1717986900000|2024-06-10 02:35:00|5030.2|5028.2|5031.2|5029.2|5032.2|5030.2|5030.2|5028.2|91
1717987200000|2024-06-10 02:40:00|5030.2|5028.2|5030.2|5028.2|5031.2|5029.2|5030.2|5028.2|251
1717987500000|2024-06-10 02:45:00|5031.2|5029.2|5031.2|5029.2|5031.2|5029.2|5030.2|5028.2|148
1717987800000|2024-06-10 02:50:00|5030.2|5028.2|5031.2|5029.2|5031.2|5029.2|5030.2|5028.2|202
1717988100000|2024-06-10 02:55:00|5030.2|5028.2|5031.2|5029.2|5031.2|5029.2|5030.2|5028.2|78
1717988400000|2024-06-10 03:00:00|5032.2|5030.2|5032.2|5030.2|5032.2|5030.2|5031.2|5029.2|215
1717988700000|2024-06-10 03:05:00|5033.2|5031.2|5033.2|5031.2|5033.2|5031.2|5032.2|5030.2|335
1717989000000|2024-06-10 03:10:00|5033.7|5031.7|5034.2|5032.2|5034.2|5032.2|5033.2|5031.2|147
1717989300000|2024-06-10 03:15:00|||||||||4
1717989600000|2024-06-10 03:20:00|||||||||12
1717989900000|2024-06-10 03:25:00|||||||||19
1717990200000|2024-06-10 03:30:00|5033.2|5031.2|5033.2|5031.2|5034.2|5032.2|5033.2|5031.2|129
1717990500000|2024-06-10 03:35:00|5032.2|5030.2|5032.2|5030.2|5032.2|5030.2|5032.2|5030.2|59
1717990800000|2024-06-10 03:40:00|5031.2|5029.2|5031.2|5029.2|5032.2|5030.2|5031.2|5029.2|323
1717991100000|2024-06-10 03:45:00|5032.2|5030.2|5032.2|5030.2|5033.2|5031.2|5032.2|5030.2|241
1717991400000|2024-06-10 03:50:00|||||||||39
1717991700000|2024-06-10 03:55:00|5031.2|5029.2|5032.2|5030.2|5032.2|5030.2|5031.2|5029.2|89
1717992000000|2024-06-10 04:00:00|5031.2|5029.2|5031.2|5029.2|5032.2|5030.2|5031.2|5029.2|320
1717992300000|2024-06-10 04:05:00|||||||||29
1717992600000|2024-06-10 04:10:00|||||||||38
1717992900000|2024-06-10 04:15:00|5030.2|5028.2|5030.2|5028.2|5031.2|5029.2|5030.2|5028.2|212
1717993200000|2024-06-10 04:20:00|5030.7|5028.7|5030.2|5028.2|5031.2|5029.2|5030.2|5028.2|175
1717993500000|2024-06-10 04:25:00|||||||||35
1717993800000|2024-06-10 04:30:00|5029.2|5027.2|5030.2|5028.2|5031.2|5029.2|5029.2|5027.2|224
1717994100000|2024-06-10 04:35:00|5031.2|5029.2|5030.2|5028.2|5031.2|5029.2|5030.2|5028.2|54
1717994400000|2024-06-10 04:40:00|5031.2|5029.2|5031.2|5029.2|5032.2|5030.2|5031.2|5029.2|149
1717994700000|2024-06-10 04:45:00|5032.2|5030.2|5031.2|5029.2|5032.2|5030.2|5031.2|5029.2|106
1717995000000|2024-06-10 04:50:00|5031.7|5029.7|5032.2|5030.2|5032.2|5030.2|5031.7|5029.7|69
1717995300000|2024-06-10 04:55:00|5031.2|5029.2|5031.2|5029.2|5031.2|5029.2|5031.2|5029.2|169
1717995600000|2024-06-10 05:00:00|5032.2|5030.2|5032.2|5030.2|5032.2|5030.2|5032.2|5030.2|229
1717995900000|2024-06-10 05:05:00|5031.2|5029.2|5032.2|5030.2|5032.2|5030.2|5031.2|5029.2|110
1717996200000|2024-06-10 05:10:00|5033.2|5031.2|5033.2|5031.2|5033.2|5031.2|5032.2|5030.2|28
1717996500000|2024-06-10 05:15:00|5032.2|5030.2|5033.2|5031.2|5033.2|5031.2|5032.2|5030.2|170
1717996800000|2024-06-10 05:20:00|5032.2|5030.2|5032.2|5030.2|5033.2|5031.2|5032.2|5030.2|85
1717997100000|2024-06-10 05:25:00|5032.7|5030.7|5032.2|5030.2|5033.2|5031.2|5032.2|5030.2|20
1717997400000|2024-06-10 05:30:00|5031.2|5029.2|5032.2|5030.2|5032.2|5030.2|5031.2|5029.2|347
1717997700000|2024-06-10 05:35:00|5031.7|5029.7|5031.2|5029.2|5031.7|5029.7|5030.2|5028.2|310
1717998000000|2024-06-10 05:40:00|5030.7|5028.7|5031.2|5029.2|5031.2|5029.2|5030.2|5028.2|212
1717998300000|2024-06-10 05:45:00|5030.2|5028.2|5029.3|5027.3|5031.2|5029.2|5029.2|5027.2|364
1717998600000|2024-06-10 05:50:00|5027.3|5025.3|5028.3|5026.3|5028.3|5026.3|5027.3|5025.3|885
1717998900000|2024-06-10 05:55:00|5027.3|5025.3|5026.3|5024.3|5028.3|5026.3|5025.3|5023.3|1145
1717999200000|2024-06-10 06:00:00|5026.05|5024.55|5016.05|5014.55|5026.05|5024.55|5016.05|5014.55|2876
1717999500000|2024-06-10 06:05:00|5015.05|5013.55|5015.05|5013.55|5016.05|5014.55|5010.05|5008.55|3204
1717999800000|2024-06-10 06:10:00|5014.05|5012.55|5019.05|5017.55|5020.05|5018.55|5014.05|5012.55|608
1718000100000|2024-06-10 06:15:00|5019.55|5018.05|5014.05|5012.55|5020.05|5018.55|5014.05|5012.55|971
1718000400000|2024-06-10 06:20:00|5015.05|5013.55|5009.05|5007.55|5015.05|5013.55|5009.05|5007.55|1206
1718000700000|2024-06-10 06:25:00|5010.05|5008.55|5011.05|5009.55|5014.05|5012.55|5010.05|5008.55|2187
1718001000000|2024-06-10 06:30:00|5012.05|5010.55|5012.05|5010.55|5012.05|5010.55|5010.05|5008.55|1418
1718001300000|2024-06-10 06:35:00|5013.05|5011.55|5010.05|5008.55|5013.05|5011.55|5009.05|5007.55|1075
1718001600000|2024-06-10 06:40:00|5009.55|5008.05|5009.05|5007.55|5011.05|5009.55|5008.05|5006.55|902
1718001900000|2024-06-10 06:45:00|5009.55|5008.05|5006.05|5004.55|5010.05|5008.55|5003.05|5001.55|2675
1718002200000|2024-06-10 06:50:00|5005.05|5003.55|5008.05|5006.55|5009.05|5007.55|5000.05|4998.55|3804
1718002500000|2024-06-10 06:55:00|5009.05|5007.55|4998.05|4996.55|5009.05|5007.55|4988.05|4986.55|11680
1718002800000|2024-06-10 07:00:00|5001.05|4999.55|4994.05|4992.55|5002.05|5000.55|4970.05|4968.55|35016
1718003100000|2024-06-10 07:05:00|4993.05|4991.55|4993.05|4991.55|4998.05|4996.55|4993.05|4991.55|10406
1718003400000|2024-06-10 07:10:00|4992.05|4990.55|4991.05|4989.55|4993.05|4991.55|4985.05|4983.55|10007
1718003700000|2024-06-10 07:15:00|4992.05|4990.55|4988.05|4986.55|4995.05|4993.55|4985.55|4984.05|7760
1718004000000|2024-06-10 07:20:00|4987.05|4985.55|4992.05|4990.55|4992.05|4990.55|4987.05|4985.55|6456
1718004300000|2024-06-10 07:25:00|4993.05|4991.55|4993.05|4991.55|4996.05|4994.55|4987.05|4985.55|7557
1718004600000|2024-06-10 07:30:00|4994.05|4992.55|4995.05|4993.55|4997.05|4995.55|4989.05|4987.55|11172
1718004900000|2024-06-10 07:35:00|4993.05|4991.55|4993.05|4991.55|4997.05|4995.55|4989.05|4987.55|8080
1718005200000|2024-06-10 07:40:00|4993.99|4992.49|4995.99|4994.49|4996.99|4995.49|4991.99|4990.49|4546
1718005500000|2024-06-10 07:45:00|4994.99|4993.49|4995.99|4994.49|4998.99|4997.49|4991.99|4990.49|6543
1718005800000|2024-06-10 07:50:00|4994.99|4993.49|5002.99|5001.49|5003.99|5002.49|4993.99|4992.49|4484
1718006100000|2024-06-10 07:55:00|5003.99|5002.49|5004.99|5003.49|5004.99|5003.49|5001.99|5000.49|4684
1718006400000|2024-06-10 08:00:00|5005.99|5004.49|5001.99|5000.49|5006.99|5005.49|4998.99|4997.49|5833
1718006700000|2024-06-10 08:05:00|5000.99|4999.49|4994.99|4993.49|5001.49|4999.99|4993.99|4992.49|3851
1718007000000|2024-06-10 08:10:00|4993.99|4992.49|4997.99|4996.49|4998.99|4997.49|4993.99|4992.49|5842
1718007300000|2024-06-10 08:15:00|4996.99|4995.49|4995.99|4994.49|4998.99|4997.49|4993.99|4992.49|6254
1718007600000|2024-06-10 08:20:00|4996.99|4995.49|4996.99|4995.49|4997.99|4996.49|4994.99|4993.49|4409
1718007900000|2024-06-10 08:25:00|4995.99|4994.49|4992.99|4991.49|4998.99|4997.49|4992.99|4991.49|4240
1718008200000|2024-06-10 08:30:00|4993.99|4992.49|4999.99|4998.49|4999.99|4998.49|4993.99|4992.49|4112
1718008500000|2024-06-10 08:35:00|5000.99|4999.49|4996.99|4995.49|5000.99|4999.49|4995.99|4994.49|2282
1718008800000|2024-06-10 08:40:00|4997.99|4996.49|4996.99|4995.49|4998.99|4997.49|4994.99|4993.49|5988
1718009100000|2024-06-10 08:45:00|4995.99|4994.49|4993.99|4992.49|4997.99|4996.49|4993.99|4992.49|7599
1718009400000|2024-06-10 08:50:00|4992.99|4991.49|4989.99|4988.49|4993.99|4992.49|4989.99|4988.49|5153
1718009700000|2024-06-10 08:55:00|4988.99|4987.49|4986.99|4985.49|4989.99|4988.49|4986.99|4985.49|8018
1718010000000|2024-06-10 09:00:00|4987.99|4986.49|4985.99|4984.49|4990.99|4989.49|4985.99|4984.49|10194
1718010300000|2024-06-10 09:05:00|4984.99|4983.49|4984.99|4983.49|4985.99|4984.49|4980.99|4979.49|7407
1718010600000|2024-06-10 09:10:00|4982.99|4981.49|4982.99|4981.49|4983.99|4982.49|4981.99|4980.49|6433
1718010900000|2024-06-10 09:15:00|4983.99|4982.49|4980.99|4979.49|4983.99|4982.49|4980.99|4979.49|11894
1718011200000|2024-06-10 09:20:00|4979.99|4978.49|4975.99|4974.49|4981.99|4980.49|4974.99|4973.49|9419
1718011500000|2024-06-10 09:25:00|4974.99|4973.49|4979.99|4978.49|4979.99|4978.49|4974.99|4973.49|7644
1718011800000|2024-06-10 09:30:00|4978.99|4977.49|4981.99|4980.49|4982.99|4981.49|4978.99|4977.49|5343
1718012100000|2024-06-10 09:35:00|4980.99|4979.49|4976.99|4975.49|4980.99|4979.49|4974.99|4973.49|11150
1718012400000|2024-06-10 09:40:00|4977.99|4976.49|4976.99|4975.49|4979.99|4978.49|4976.99|4975.49|19411
1718012700000|2024-06-10 09:45:00|4975.99|4974.49|4975.99|4974.49|4976.49|4974.99|4973.99|4972.49|4420
1718013000000|2024-06-10 09:50:00|4976.99|4975.49|4978.99|4977.49|4979.99|4978.49|4974.99|4973.49|4718
1718013300000|2024-06-10 09:55:00|4977.99|4976.49|4979.99|4978.49|4979.99|4978.49|4977.99|4976.49|4695
1718013600000|2024-06-10 10:00:00|4980.99|4979.49|4979.99|4978.49|4981.99|4980.49|4976.99|4975.49|7596
1718013900000|2024-06-10 10:05:00|4978.99|4977.49|4981.99|4980.49|4982.99|4981.49|4978.99|4977.49|6733
1718014200000|2024-06-10 10:10:00|4982.99|4981.49|4978.99|4977.49|4982.99|4981.49|4978.99|4977.49|8201
1718014500000|2024-06-10 10:15:00|4979.99|4978.49|4983.99|4982.49|4984.99|4983.49|4979.99|4978.49|3528
1718014800000|2024-06-10 10:20:00|4984.99|4983.49|4983.99|4982.49|4984.99|4983.49|4981.99|4980.49|3813
1718015100000|2024-06-10 10:25:00|4982.99|4981.49|4988.99|4987.49|4988.99|4987.49|4982.99|4981.49|8538
1718015400000|2024-06-10 10:30:00|4987.99|4986.49|4993.99|4992.49|4993.99|4992.49|4987.99|4986.49|6737
1718015700000|2024-06-10 10:35:00|4994.99|4993.49|4991.99|4990.49|4995.99|4994.49|4989.99|4988.49|3142
1718016000000|2024-06-10 10:40:00|4992.99|4991.49|4991.99|4990.49|4992.99|4991.49|4990.99|4989.49|6640
1718016300000|2024-06-10 10:45:00|4990.99|4989.49|4993.99|4992.49|4995.99|4994.49|4990.99|4989.49|2054
1718016600000|2024-06-10 10:50:00|4994.49|4992.99|4995.99|4994.49|4995.99|4994.49|4994.49|4992.99|2017
1718016900000|2024-06-10 10:55:00|4996.99|4995.49|4990.99|4989.49|4996.99|4995.49|4990.99|4989.49|3600
1718017200000|2024-06-10 11:00:00|4991.99|4990.49|4992.99|4991.49|4993.99|4992.49|4991.99|4990.49|3919
1718017500000|2024-06-10 11:05:00|4994.49|4992.99|4994.99|4993.49|4995.99|4994.49|4993.99|4992.49|1707
1718017800000|2024-06-10 11:10:00|4994.49|4992.99|4996.99|4995.49|4996.99|4995.49|4994.49|4992.99|2805
1718018100000|2024-06-10 11:15:00|4997.99|4996.49|5000.99|4999.49|5000.99|4999.49|4997.99|4996.49|5179
1718018400000|2024-06-10 11:20:00|4999.99|4998.49|5000.99|4999.49|5000.99|4999.49|4999.99|4998.49|1415
1718018700000|2024-06-10 11:25:00|5001.99|5000.49|5003.99|5002.49|5003.99|5002.49|4999.99|4998.49|3802
1718019000000|2024-06-10 11:30:00|5004.99|5003.49|5003.99|5002.49|5004.99|5003.49|5001.99|5000.49|7393
1718019300000|2024-06-10 11:35:00|5002.99|5001.49|5003.99|5002.49|5003.99|5002.49|5000.99|4999.49|6675
1718019600000|2024-06-10 11:40:00|5003.92|5002.42|5001.92|5000.42|5003.92|5002.42|5001.92|5000.42|4366
1718019900000|2024-06-10 11:45:00|5000.92|4999.42|5003.92|5002.42|5004.92|5003.42|4999.92|4998.42|3043
1718020200000|2024-06-10 11:50:00|5004.92|5003.42|5002.92|5001.42|5004.92|5003.42|5002.92|5001.42|2493
1718020500000|2024-06-10 11:55:00|5003.42|5001.92|5002.92|5001.42|5003.92|5002.42|5001.92|5000.42|1256
1718020800000|2024-06-10 12:00:00|5002.42|5000.92|5005.92|5004.42|5005.92|5004.42|5001.92|5000.42|4642
1718021100000|2024-06-10 12:05:00|5004.92|5003.42|5007.92|5006.42|5007.92|5006.42|5004.92|5003.42|3146
1718021400000|2024-06-10 12:10:00|5008.92|5007.42|5006.92|5005.42|5008.92|5007.42|5006.92|5005.42|1884
1718021700000|2024-06-10 12:15:00|5007.92|5006.42|5004.92|5003.42|5007.92|5006.42|5003.92|5002.42|1599
1718022000000|2024-06-10 12:20:00|5005.92|5004.42|5003.92|5002.42|5006.92|5005.42|5002.92|5001.42|4118
1718022300000|2024-06-10 12:25:00|5002.92|5001.42|5005.92|5004.42|5005.92|5004.42|5002.92|5001.42|7413
1718022600000|2024-06-10 12:30:00|5006.92|5005.42|5006.92|5005.42|5007.92|5006.42|5004.92|5003.42|3831
1718022900000|2024-06-10 12:35:00|5007.92|5006.42|5003.92|5002.42|5007.92|5006.42|5003.92|5002.42|2090
1718023200000|2024-06-10 12:40:00|5002.92|5001.42|5003.92|5002.42|5005.92|5004.42|5002.92|5001.42|2579
1718023500000|2024-06-10 12:45:00|5004.92|5003.42|5001.92|5000.42|5004.92|5003.42|5001.92|5000.42|4571
1718023800000|2024-06-10 12:50:00|5000.92|4999.42|4999.92|4998.42|5001.92|5000.42|4999.92|4998.42|1862
1718024100000|2024-06-10 12:55:00|4998.92|4997.42|4997.92|4996.42|4999.92|4998.42|4995.92|4994.42|5200
1718024400000|2024-06-10 13:00:00|4996.92|4995.42|4996.92|4995.42|4998.92|4997.42|4995.92|4994.42|6945
1718024700000|2024-06-10 13:05:00|4997.92|4996.42|4994.92|4993.42|4997.92|4996.42|4993.92|4992.42|5660
1718025000000|2024-06-10 13:10:00|4994.42|4992.92|4992.92|4991.42|4994.92|4993.42|4991.92|4990.42|3656
1718025300000|2024-06-10 13:15:00|4993.92|4992.42|4989.92|4988.42|4994.92|4993.42|4989.92|4988.42|2500
1718025600000|2024-06-10 13:20:00|4988.92|4987.42|4989.92|4988.42|4989.92|4988.42|4986.92|4985.42|3671
1718025900000|2024-06-10 13:25:00|4990.92|4989.42|4990.92|4989.42|4991.92|4990.42|4989.92|4988.42|3536
1718026200000|2024-06-10 13:30:00|4991.92|4990.42|4986.92|4985.42|4991.92|4990.42|4985.92|4984.42|10412
1718026500000|2024-06-10 13:35:00|4985.92|4984.42|4987.92|4986.42|4991.92|4990.42|4984.92|4983.42|11686
1718026800000|2024-06-10 13:40:00|4986.92|4985.42|4993.92|4992.42|4994.92|4993.42|4985.92|4984.42|4331
1718027100000|2024-06-10 13:45:00|4994.92|4993.42|4991.92|4990.42|4995.92|4994.42|4989.92|4988.42|5977
1718027400000|2024-06-10 13:50:00|4992.92|4991.42|4992.92|4991.42|4992.92|4991.42|4990.92|4989.42|4030
1718027700000|2024-06-10 13:55:00|4993.92|4992.42|4993.92|4992.42|4995.92|4994.42|4991.92|4990.42|4163
1718028000000|2024-06-10 14:00:00|4992.92|4991.42|4993.92|4992.42|4994.92|4993.42|4991.92|4990.42|3423
1718028300000|2024-06-10 14:05:00|4992.92|4991.42|4992.92|4991.42|4996.92|4995.42|4991.92|4990.42|4180
1718028600000|2024-06-10 14:10:00|4993.32|4991.82|4992.32|4990.82|4995.32|4993.82|4992.32|4990.82|7342
1718028900000|2024-06-10 14:15:00|4993.32|4991.82|4994.32|4992.82|4997.32|4995.82|4992.32|4990.82|4057
1718029200000|2024-06-10 14:20:00|4995.32|4993.82|4995.32|4993.82|4998.32|4996.82|4994.32|4992.82|3252
1718029500000|2024-06-10 14:25:00|4996.32|4994.82|4995.32|4993.82|4997.32|4995.82|4995.32|4993.82|3062
1718029800000|2024-06-10 14:30:00|4995.82|4994.32|4998.32|4996.82|4998.32|4996.82|4995.32|4993.82|5933
1718030100000|2024-06-10 14:35:00|4999.32|4997.82|4998.32|4996.82|5000.32|4998.82|4998.32|4996.82|4522
1718030400000|2024-06-10 14:40:00|4999.32|4997.82|4999.32|4997.82|5001.32|4999.82|4999.32|4997.82|9518
1718030700000|2024-06-10 14:45:00|4998.32|4996.82|5000.32|4998.82|5000.32|4998.82|4998.32|4996.82|2554
1718031000000|2024-06-10 14:50:00|5001.32|4999.82|5004.32|5002.82|5005.32|5003.82|5000.32|4998.82|6125
1718031300000|2024-06-10 14:55:00|5003.32|5001.82|5001.32|4999.82|5004.32|5002.82|5000.32|4998.82|5575
1718031600000|2024-06-10 15:00:00|5002.32|5000.82|5000.32|4998.82|5004.32|5002.82|4999.32|4997.82|4008
1718031900000|2024-06-10 15:05:00|5001.32|4999.82|5005.32|5003.82|5006.32|5004.82|4999.32|4997.82|7858
1718032200000|2024-06-10 15:10:00|5006.32|5004.82|5007.32|5005.82|5007.32|5005.82|5003.32|5001.82|6931
1718032500000|2024-06-10 15:15:00|5006.32|5004.82|5009.32|5007.82|5009.32|5007.82|5006.32|5004.82|7145
1718032800000|2024-06-10 15:20:00|5008.32|5006.82|5010.32|5008.82|5012.32|5010.82|5008.32|5006.82|11665
1718033100000|2024-06-10 15:25:00|5011.32|5009.82|5012.32|5010.82|5012.32|5010.82|5011.32|5009.82|20740
1718033400000|2024-06-10 15:30:00|5013.32|5011.82|5015.32|5013.82|5016.32|5014.82|5013.32|5011.82|35697
1718033700000|2024-06-10 15:35:00|5016.32|5014.82|5015.32|5013.82|5016.32|5014.82|5013.32|5011.82|24751
1718034000000|2024-06-10 15:40:00|5016.32|5014.82|5017.32|5015.82|5018.32|5016.82|5015.32|5013.82|9687
1718034300000|2024-06-10 15:45:00|5018.32|5016.82|5016.32|5014.82|5018.32|5016.82|5016.32|5014.82|4824
1718034600000|2024-06-10 15:50:00|5017.32|5015.82|5019.32|5017.82|5019.32|5017.82|5017.32|5015.82|21421
1718034900000|2024-06-10 15:55:00|5019.82|5018.32|5018.32|5016.82|5020.32|5018.82|5017.32|5015.82|5663
1718035200000|2024-06-10 16:00:00|5017.32|5015.82|5017.32|5015.82|5017.32|5015.82|5017.32|5015.82|1944
1718035500000|2024-06-10 16:05:00|5016.32|5014.82|5017.32|5015.82|5017.32|5015.82|5016.32|5014.82|2068
1718035800000|2024-06-10 16:10:00|5017.82|5016.32|5018.32|5016.82|5019.32|5017.82|5017.32|5015.82|1633
1718036100000|2024-06-10 16:15:00|5018.82|5017.32|5019.32|5017.82|5020.32|5018.82|5018.32|5016.82|1674
1718036400000|2024-06-10 16:20:00|5018.32|5016.82|5018.32|5016.82|5018.82|5017.32|5017.32|5015.82|2342
1718036700000|2024-06-10 16:25:00|5017.82|5016.32|5018.32|5016.82|5018.32|5016.82|5017.32|5015.82|1097
1718037000000|2024-06-10 16:30:00|5017.32|5015.82|5018.32|5016.82|5018.32|5016.82|5017.32|5015.82|1004
1718037300000|2024-06-10 16:35:00|||||||||548
1718037600000|2024-06-10 16:40:00|5019.32|5017.82|5019.32|5017.82|5019.32|5017.82|5018.32|5016.82|2372
1718037900000|2024-06-10 16:45:00|5020.32|5018.82|5019.32|5017.82|5020.32|5018.82|5018.32|5016.82|1838
1718038200000|2024-06-10 16:50:00|5020.32|5018.82|5019.32|5017.82|5020.32|5018.82|5019.32|5017.82|697
1718038500000|2024-06-10 16:55:00|5020.32|5018.82|5020.32|5018.82|5020.32|5018.82|5019.32|5017.82|815
1718038800000|2024-06-10 17:00:00|5019.32|5017.82|5019.32|5017.82|5020.32|5018.82|5017.32|5015.82|1562
1718039100000|2024-06-10 17:05:00|5019.82|5018.32|5018.32|5016.82|5021.32|5019.82|5018.32|5016.82|1236
1718039400000|2024-06-10 17:10:00|5019.32|5017.82|5019.32|5017.82|5020.32|5018.82|5018.32|5016.82|1107
1718039700000|2024-06-10 17:15:00|5018.32|5016.82|5018.32|5016.82|5019.32|5017.82|5017.32|5015.82|1065
1718040000000|2024-06-10 17:20:00|5019.32|5017.82|5018.32|5016.82|5019.32|5017.82|5018.32|5016.82|443
1718040300000|2024-06-10 17:25:00|5017.32|5015.82|5016.32|5014.82|5017.32|5015.82|5016.32|5014.82|692
1718040600000|2024-06-10 17:30:00|5017.32|5015.82|5018.32|5016.82|5018.32|5016.82|5016.32|5014.82|639
1718040900000|2024-06-10 17:35:00|5017.32|5015.82|5017.32|5015.82|5018.32|5016.82|5017.32|5015.82|416
1718041200000|2024-06-10 17:40:00|5018.32|5016.82|5021.32|5019.82|5021.32|5019.82|5018.32|5016.82|812
1718041500000|2024-06-10 17:45:00|5022.32|5020.82|5027.32|5025.82|5028.32|5026.82|5022.32|5020.82|3161
1718041800000|2024-06-10 17:50:00|5026.32|5024.82|5025.32|5023.82|5027.32|5025.82|5024.32|5022.82|877
1718042100000|2024-06-10 17:55:00|5024.32|5022.82|5024.32|5022.82|5025.32|5023.82|5023.32|5021.82|428
1718042400000|2024-06-10 18:00:00|5023.32|5021.82|5023.32|5021.82|5024.32|5022.82|5022.82|5021.32|305
1718042700000|2024-06-10 18:05:00|5023.82|5022.32|5023.32|5021.82|5026.32|5024.82|5022.82|5021.32|804
1718043000000|2024-06-10 18:10:00|5022.32|5020.82|5023.32|5021.82|5024.32|5022.82|5022.32|5020.82|248
1718043300000|2024-06-10 18:15:00|5024.32|5022.82|5023.32|5021.82|5025.32|5023.82|5023.32|5021.82|871
1718043600000|2024-06-10 18:20:00|5022.32|5020.82|5023.32|5021.82|5024.32|5022.82|5022.32|5020.82|594
1718043900000|2024-06-10 18:25:00|5022.32|5020.82|5021.32|5019.82|5023.32|5021.82|5020.32|5018.82|545
1718044200000|2024-06-10 18:30:00|5020.32|5018.82|5022.32|5020.82|5022.32|5020.82|5020.32|5018.82|724
1718044500000|2024-06-10 18:35:00|5022.82|5021.32|5023.32|5021.82|5026.32|5024.82|5022.82|5021.32|923
1718044800000|2024-06-10 18:40:00|5024.32|5022.82|5024.32|5022.82|5025.32|5023.82|5023.32|5021.82|277
1718045100000|2024-06-10 18:45:00|5025.32|5023.82|5025.32|5023.82|5025.32|5023.82|5024.32|5022.82|261
1718045400000|2024-06-10 18:50:00|5026.32|5024.82|5025.32|5023.82|5026.32|5024.82|5024.32|5022.82|497
1718045700000|2024-06-10 18:55:00|5024.32|5022.82|5024.32|5022.82|5025.32|5023.82|5024.32|5022.82|256
1718046000000|2024-06-10 19:00:00|5025.32|5023.82|5026.32|5024.82|5027.32|5025.82|5024.32|5022.82|494
1718046300000|2024-06-10 19:05:00|5025.32|5023.82|5025.32|5023.82|5026.32|5024.82|5025.32|5023.82|185
1718046600000|2024-06-10 19:10:00|5026.32|5024.82|5027.32|5025.82|5028.32|5026.82|5025.32|5023.82|842
1718046900000|2024-06-10 19:15:00|5027.82|5026.32|5026.32|5024.82|5028.32|5026.82|5025.32|5023.82|833
1718047200000|2024-06-10 19:20:00|5026.82|5025.32|5026.32|5024.82|5028.32|5026.82|5026.32|5024.82|642
1718047500000|2024-06-10 19:25:00|5025.32|5023.82|5027.32|5025.82|5027.32|5025.82|5025.32|5023.82|529
1718047800000|2024-06-10 19:30:00|5026.32|5024.82|5024.32|5022.82|5026.32|5024.82|5023.32|5021.82|505
1718048100000|2024-06-10 19:35:00|5023.82|5022.32|5023.32|5021.82|5024.32|5022.82|5023.32|5021.82|545
1718048400000|2024-06-10 19:40:00|5024.32|5022.82|5023.32|5021.82|5025.32|5023.82|5023.32|5021.82|472
1718048700000|2024-06-10 19:45:00|5022.32|5020.82|5021.32|5019.82|5023.32|5021.82|5021.32|5019.82|737
1718049000000|2024-06-10 19:50:00|5022.32|5020.82|5024.32|5022.82|5025.32|5023.82|5022.32|5020.82|1516
1718049300000|2024-06-10 19:55:00|5023.82|5022.32|5027.32|5025.82|5027.32|5025.82|5023.32|5021.82|1820
1718049600000|2024-06-10 20:00:00|5028.97|5025.97|5024.27|5021.27|5028.97|5025.97|5024.27|5021.27|23
1718049900000|2024-06-10 20:05:00|5024.47|5021.47|5022.87|5019.87|5024.77|5021.77|5022.87|5019.87|0
1718050200000|2024-06-10 20:10:00|5022.97|5019.97|5022.17|5019.17|5023.07|5020.07|5020.97|5017.97|0
1718050500000|2024-06-10 20:15:00|5021.97|5018.97|5022.17|5019.17|5022.67|5019.67|5021.67|5018.67|0
1718050800000|2024-06-10 20:20:00|5022.37|5019.37|5023.07|5020.07|5023.37|5020.37|5022.37|5019.37|0
1718051100000|2024-06-10 20:25:00|5022.87|5019.87|5023.07|5020.07|5023.07|5020.07|5022.87|5019.87|0
1718051400000|2024-06-10 20:30:00|5022.97|5019.97|5023.77|5020.77|5023.77|5020.77|5022.87|5019.87|0
1718051700000|2024-06-10 20:35:00|5023.57|5020.57|5024.07|5021.07|5024.07|5021.07|5023.07|5020.07|0
1718052000000|2024-06-10 20:40:00|5023.87|5020.87|5024.27|5021.27|5024.27|5021.27|5023.77|5020.77|0
1718052300000|2024-06-10 20:45:00|5024.17|5021.17|5024.27|5021.27|5024.47|5021.47|5023.77|5020.77|0
1718052600000|2024-06-10 20:50:00|5024.37|5021.37|5024.97|5021.97|5024.97|5021.97|5024.27|5021.27|0
1718052900000|2024-06-10 20:55:00|5024.87|5021.87|5024.97|5021.97|5025.57|5022.57|5024.47|5021.47|0
1718053200000|2024-06-10 21:00:00|5025.17|5022.17|5025.17|5022.17|5025.27|5022.27|5025.07|5022.07|0
1718053500000|2024-06-10 21:05:00|5025.27|5022.27|5025.77|5022.77|5025.77|5022.77|5025.27|5022.27|0
1718053800000|2024-06-10 21:10:00|5025.97|5022.97|5026.17|5023.17|5026.17|5023.17|5025.77|5022.77|0
1718054100000|2024-06-10 21:15:00|5026.7|5023.7|5026.6|5023.6|5026.7|5023.7|5026.6|5023.6|0
1718054400000|2024-06-10 21:20:00|5026.7|5023.7|5026.3|5023.3|5026.9|5023.9|5026.3|5023.3|0
1718054700000|2024-06-10 21:25:00|5026.5|5023.5|5026.4|5023.4|5026.5|5023.5|5026.4|5023.4|0
1718055000000|2024-06-10 21:30:00|5026.5|5023.5|5026.5|5023.5|5026.5|5023.5|5026.4|5023.4|0
1718055300000|2024-06-10 21:35:00|5026.4|5023.4|5026.4|5023.4|5026.5|5023.5|5026.4|5023.4|0
1718056200000|2024-06-10 21:50:00|5026.3|5023.3|5026.4|5023.4|5026.4|5023.4|5026.1|5023.1|0
1718056500000|2024-06-10 21:55:00|5026.3|5023.3|5026.4|5023.4|5026.4|5023.4|5026.3|5023.3|0
1718056800000|2024-06-10 22:00:00|5026.1|5023.1|5026.7|5023.7|5026.9|5023.9|5025.5|5022.5|0
1718057100000|2024-06-10 22:05:00|5026.8|5023.8|5026.7|5023.7|5027.1|5024.1|5026.4|5023.4|0
1718057400000|2024-06-10 22:10:00|5026.9|5023.9|5027.4|5024.4|5027.6|5024.6|5026.7|5023.7|0
1718057700000|2024-06-10 22:15:00|5027.1|5024.1|5026.2|5023.2|5027.1|5024.1|5026.2|5023.2|0
1718058000000|2024-06-10 22:20:00|5026|5023|5026.2|5023.2|5026.4|5023.4|5025.8|5022.8|0
1718058300000|2024-06-10 22:25:00|5026.4|5023.4|5026.7|5023.7|5026.9|5023.9|5026.4|5023.4|0
1718058600000|2024-06-10 22:30:00|5026.4|5023.4|5026.8|5023.8|5026.8|5023.8|5026.2|5023.2|0
1718058900000|2024-06-10 22:35:00|5026.7|5023.7|5026.7|5023.7|5026.9|5023.9|5026.7|5023.7|0
1718059200000|2024-06-10 22:40:00|5026.4|5023.4|5026|5023|5026.7|5023.7|5026|5023|0
1718059500000|2024-06-10 22:45:00|5025.7|5022.7|5025.7|5022.7|5026.2|5023.2|5025.7|5022.7|0
1718059800000|2024-06-10 22:50:00|5026|5023|5025.7|5022.7|5026|5023|5025.7|5022.7|0
1718060100000|2024-06-10 22:55:00|5025.5|5022.5|5025.5|5022.5|5026|5023|5025.5|5022.5|0
1718060400000|2024-06-10 23:00:00|5025.7|5022.7|5025|5022|5026|5023|5024.8|5021.8|0
1718060700000|2024-06-10 23:05:00|5025.3|5022.3|5024.8|5021.8|5025.3|5022.3|5024.6|5021.6|0
1718061000000|2024-06-10 23:10:00|5024.7|5021.7|5022.9|5019.9|5024.8|5021.8|5022.7|5019.7|0
1718061300000|2024-06-10 23:15:00|5022.8|5019.8|5023.2|5020.2|5023.2|5020.2|5022.2|5019.2|0
1718061600000|2024-06-10 23:20:00|5022.9|5019.9|5022.9|5019.9|5023.4|5020.4|5022.5|5019.5|0
1718061900000|2024-06-10 23:25:00|5022.8|5019.8|5021.7|5018.7|5022.9|5019.9|5021.7|5018.7|0
1718062200000|2024-06-10 23:30:00|5021.6|5018.6|5022.2|5019.2|5022.2|5019.2|5021.5|5018.5|0
1718062500000|2024-06-10 23:35:00|5022.3|5019.3|5022.5|5019.5|5022.5|5019.5|5022.2|5019.2|0
1718062800000|2024-06-10 23:40:00|5022.6|5019.6|5022|5019|5022.7|5019.7|5022|5019|0
1718063100000|2024-06-10 23:45:00|5022.2|5019.2|5023.2|5020.2|5023.4|5020.4|5022|5019|0
1718063400000|2024-06-10 23:50:00|5023.4|5020.4|5023.2|5020.2|5023.9|5020.9|5023.2|5020.2|0
1718063700000|2024-06-10 23:55:00|5023.3|5020.3|5022.9|5019.9|5023.3|5020.3|5022.7|5019.7|0
1718064000000|2024-06-11 00:00:00|5022.7|5019.7|5022.2|5019.2|5023.2|5020.2|5021.7|5018.7|0
1718064300000|2024-06-11 00:05:00|5022.1|5019.1|5021|5018|5022.1|5019.1|5021|5018|0
1718064600000|2024-06-11 00:10:00|5021.2|5018.2|5021.5|5018.5|5021.5|5018.5|5021|5018|0
1718064900000|2024-06-11 00:15:00|5021.7|5018.7|5024.1|5022.1|5028.1|5026.1|5021.5|5018.5|1338
1718065200000|2024-06-11 00:20:00|5023.1|5021.1|5024.1|5022.1|5024.1|5022.1|5023.1|5021.1|125
1718065500000|2024-06-11 00:25:00|5025.1|5023.1|5024.1|5022.1|5025.1|5023.1|5024.1|5022.1|194
1718065800000|2024-06-11 00:30:00|5025.1|5023.1|5023.1|5021.1|5025.1|5023.1|5022.1|5020.1|218
1718066100000|2024-06-11 00:35:00|5024.1|5022.1|5023.1|5021.1|5025.1|5023.1|5023.1|5021.1|138
1718066400000|2024-06-11 00:40:00|5024.1|5022.1|5024.1|5022.1|5024.1|5022.1|5023.1|5021.1|97
1718066700000|2024-06-11 00:45:00|||||||||40
1718067000000|2024-06-11 00:50:00|||||||||40
1718067300000|2024-06-11 00:55:00|5023.1|5021.1|5022.1|5020.1|5023.1|5021.1|5022.1|5020.1|84
1718067600000|2024-06-11 01:00:00|5023.1|5021.1|5022.1|5020.1|5023.1|5021.1|5022.1|5020.1|148
1718067900000|2024-06-11 01:05:00|5022.6|5020.6|5024.1|5022.1|5024.1|5022.1|5022.1|5020.1|78
1718068200000|2024-06-11 01:10:00|5023.1|5021.1|5023.1|5021.1|5023.1|5021.1|5022.1|5020.1|158
1718068500000|2024-06-11 01:15:00|5022.1|5020.1|5022.1|5020.1|5022.1|5020.1|5021.1|5019.1|216
1718068800000|2024-06-11 01:20:00|5023.1|5021.1|5023.1|5021.1|5023.1|5021.1|5022.1|5020.1|177
1718069100000|2024-06-11 01:25:00|5022.6|5020.6|5022.1|5020.1|5022.6|5020.6|5022.1|5020.1|47
1718069400000|2024-06-11 01:30:00|5023.1|5021.1|5023.1|5021.1|5023.1|5021.1|5022.1|5020.1|184
1718069700000|2024-06-11 01:35:00|5024.1|5022.1|5024.1|5022.1|5025.1|5023.1|5024.1|5022.1|141
1718070000000|2024-06-11 01:40:00|5023.1|5021.1|5024.1|5022.1|5024.1|5022.1|5023.1|5021.1|55
1718070300000|2024-06-11 01:45:00|5023.1|5021.1|5023.1|5021.1|5024.1|5022.1|5023.1|5021.1|105
1718070600000|2024-06-11 01:50:00|||||||||17
1718070900000|2024-06-11 01:55:00|5024.1|5022.1|5024.1|5022.1|5024.1|5022.1|5024.1|5022.1|50
1718071200000|2024-06-11 02:00:00|5023.1|5021.1|5022.1|5020.1|5023.1|5021.1|5022.1|5020.1|172
1718071500000|2024-06-11 02:05:00|5023.1|5021.1|5022.1|5020.1|5023.1|5021.1|5022.1|5020.1|63
1718071800000|2024-06-11 02:10:00|5023.1|5021.1|5022.1|5020.1|5023.1|5021.1|5022.1|5020.1|113
1718072100000|2024-06-11 02:15:00|5023.1|5021.1|5023.1|5021.1|5023.1|5021.1|5023.1|5021.1|56
1718072400000|2024-06-11 02:20:00|5024.1|5022.1|5023.1|5021.1|5024.1|5022.1|5023.1|5021.1|206
1718072700000|2024-06-11 02:25:00|||||||||25
1718073000000|2024-06-11 02:30:00|5022.1|5020.1|5022.1|5020.1|5023.1|5021.1|5022.1|5020.1|198
1718073300000|2024-06-11 02:35:00|5023.1|5021.1|5023.1|5021.1|5023.1|5021.1|5023.1|5021.1|80
1718073600000|2024-06-11 02:40:00|5022.1|5020.1|5022.1|5020.1|5022.1|5020.1|5022.1|5020.1|72
1718073900000|2024-06-11 02:45:00|||||||||19
1718074200000|2024-06-11 02:50:00|5021.1|5019.1|5021.1|5019.1|5021.1|5019.1|5021.1|5019.1|70
1718074500000|2024-06-11 02:55:00|5022.1|5020.1|5021.1|5019.1|5022.1|5020.1|5021.1|5019.1|122
1718074800000|2024-06-11 03:00:00|5022.1|5020.1|5022.1|5020.1|5022.1|5020.1|5022.1|5020.1|32
1718075100000|2024-06-11 03:05:00|5022.6|5020.6|5021.1|5019.1|5023.1|5021.1|5021.1|5019.1|41
1718075400000|2024-06-11 03:10:00|5021.6|5019.6|5021.1|5019.1|5022.1|5020.1|5021.1|5019.1|35
1718075700000|2024-06-11 03:15:00|5020.1|5018.1|5021.1|5019.1|5021.1|5019.1|5020.1|5018.1|143
1718076000000|2024-06-11 03:20:00|5020.1|5018.1|5021.1|5019.1|5021.1|5019.1|5020.1|5018.1|36
1718076300000|2024-06-11 03:25:00|||||||||1
1718076600000|2024-06-11 03:30:00|5020.1|5018.1|5020.1|5018.1|5020.1|5018.1|5020.1|5018.1|91
1718076900000|2024-06-11 03:35:00|5019.1|5017.1|5019.1|5017.1|5020.1|5018.1|5019.1|5017.1|35
1718077200000|2024-06-11 03:40:00|5020.1|5018.1|5021.1|5019.1|5021.1|5019.1|5019.1|5017.1|77
1718077500000|2024-06-11 03:45:00|5021.6|5019.6|5022.1|5020.1|5022.1|5020.1|5021.1|5019.1|38
1718077800000|2024-06-11 03:50:00|||||||||4
1718078100000|2024-06-11 03:55:00|5023.1|5021.1|5023.1|5021.1|5023.1|5021.1|5022.1|5020.1|118
1718078400000|2024-06-11 04:00:00|5022.1|5020.1|5022.1|5020.1|5022.1|5020.1|5022.1|5020.1|16
1718078700000|2024-06-11 04:05:00|5021.1|5019.1|5022.1|5020.1|5022.1|5020.1|5021.1|5019.1|68
1718079000000|2024-06-11 04:10:00|5023.1|5021.1|5023.1|5021.1|5023.1|5021.1|5023.1|5021.1|77
1718079300000|2024-06-11 04:15:00|5022.1|5020.1|5023.1|5021.1|5023.1|5021.1|5022.1|5020.1|103
1718079600000|2024-06-11 04:20:00|||||||||4
1718079900000|2024-06-11 04:25:00|||||||||1
1718080200000|2024-06-11 04:30:00|5022.1|5020.1|5022.1|5020.1|5023.1|5021.1|5022.1|5020.1|177
1718080800000|2024-06-11 04:40:00|5023.1|5021.1|5022.1|5020.1|5023.1|5021.1|5022.1|5020.1|65
1718081100000|2024-06-11 04:45:00|5022.6|5020.6|5022.1|5020.1|5023.1|5021.1|5022.1|5020.1|127
1718081400000|2024-06-11 04:50:00|5023.1|5021.1|5023.1|5021.1|5023.1|5021.1|5023.1|5021.1|77
1718081700000|2024-06-11 04:55:00|5022.1|5020.1|5022.1|5020.1|5022.1|5020.1|5022.1|5020.1|26
1718082000000|2024-06-11 05:00:00|5021.1|5019.1|5022.1|5020.1|5022.1|5020.1|5021.1|5019.1|634
1718082300000|2024-06-11 05:05:00|5021.1|5019.1|5021.1|5019.1|5021.1|5019.1|5021.1|5019.1|36
1718082600000|2024-06-11 05:10:00|5022.1|5020.1|5022.1|5020.1|5023.1|5021.1|5021.1|5019.1|217
1718082900000|2024-06-11 05:15:00|5023.1|5021.1|5021.1|5019.1|5023.1|5021.1|5021.1|5019.1|215
1718083200000|2024-06-11 05:20:00|5022.1|5020.1|5022.1|5020.1|5022.1|5020.1|5021.6|5019.6|70
1718083500000|2024-06-11 05:25:00|5021.1|5019.1|5022.1|5020.1|5022.1|5020.1|5021.1|5019.1|77
1718083800000|2024-06-11 05:30:00|5021.1|5019.1|5020.1|5018.1|5021.1|5019.1|5020.1|5018.1|177
1718084100000|2024-06-11 05:35:00|5021.1|5019.1|5021.1|5019.1|5021.1|5019.1|5021.1|5019.1|58
1718084400000|2024-06-11 05:40:00|5020.1|5018.1|5022.1|5020.1|5022.1|5020.1|5020.1|5018.1|53
1718084700000|2024-06-11 05:45:00|5023.1|5021.1|5022.1|5020.1|5023.1|5021.1|5021.1|5019.1|134
1718085000000|2024-06-11 05:50:00|5022.6|5020.6|5023.1|5021.1|5023.1|5021.1|5022.1|5020.1|88
1718085300000|2024-06-11 05:55:00|5024.1|5022.1|5024.1|5022.1|5024.1|5022.1|5022.1|5020.1|550
1718085600000|2024-06-11 06:00:00|5023.85|5022.35|5031.85|5030.35|5031.85|5030.35|5023.85|5022.35|1404
1718085900000|2024-06-11 06:05:00|5032.35|5030.85|5033.85|5032.35|5033.85|5032.35|5029.85|5028.35|1206
1718086200000|2024-06-11 06:10:00|5034.85|5033.35|5031.85|5030.35|5034.85|5033.35|5031.85|5030.35|1052
1718086500000|2024-06-11 06:15:00|5032.85|5031.35|5035.85|5034.35|5035.85|5034.35|5032.85|5031.35|1023
1718086800000|2024-06-11 06:20:00|5036.85|5035.35|5037.85|5036.35|5037.85|5036.35|5036.85|5035.35|919
1718087100000|2024-06-11 06:25:00|5036.85|5035.35|5036.85|5035.35|5036.85|5035.35|5034.85|5033.35|1606
1718087400000|2024-06-11 06:30:00|5037.85|5036.35|5035.85|5034.35|5037.85|5036.35|5035.85|5034.35|381
1718087700000|2024-06-11 06:35:00|5034.85|5033.35|5031.85|5030.35|5034.85|5033.35|5031.85|5030.35|1949
1718088000000|2024-06-11 06:40:00|5030.85|5029.35|5030.85|5029.35|5031.85|5030.35|5029.85|5028.35|1098
1718088300000|2024-06-11 06:45:00|5031.85|5030.35|5031.85|5030.35|5031.85|5030.35|5030.85|5029.35|1204
1718088600000|2024-06-11 06:50:00|5030.85|5029.35|5030.85|5029.35|5030.85|5029.35|5030.85|5029.35|352
1718088900000|2024-06-11 06:55:00|5029.85|5028.35|5030.85|5029.35|5032.85|5031.35|5028.85|5027.35|1742
1718089200000|2024-06-11 07:00:00|5032.85|5031.35|5031.85|5030.35|5034.85|5033.35|5029.85|5028.35|9749
1718089500000|2024-06-11 07:05:00|5032.85|5031.35|5034.85|5033.35|5034.85|5033.35|5031.85|5030.35|4305
1718089800000|2024-06-11 07:10:00|5033.85|5032.35|5024.85|5023.35|5033.85|5032.35|5024.85|5023.35|5095
1718090100000|2024-06-11 07:15:00|5023.85|5022.35|5023.85|5022.35|5024.85|5023.35|5020.85|5019.35|4007
1718090400000|2024-06-11 07:20:00|5022.85|5021.35|5023.85|5022.35|5026.85|5025.35|5022.85|5021.35|2818
1718090700000|2024-06-11 07:25:00|5024.85|5023.35|5026.85|5025.35|5026.85|5025.35|5023.85|5022.35|3838
1718091000000|2024-06-11 07:30:00|5027.85|5026.35|5027.85|5026.35|5032.85|5031.35|5027.85|5026.35|5093
1718091300000|2024-06-11 07:35:00|5028.85|5027.35|5034.85|5033.35|5034.85|5033.35|5028.85|5027.35|4845
1718091600000|2024-06-11 07:40:00|5033.96|5032.46|5030.96|5029.46|5034.96|5033.46|5030.96|5029.46|4140
1718091900000|2024-06-11 07:45:00|5031.96|5030.46|5027.96|5026.46|5031.96|5030.46|5025.96|5024.46|3329
1718092200000|2024-06-11 07:50:00|5028.96|5027.46|5027.96|5026.46|5031.96|5030.46|5026.96|5025.46|2740
1718092500000|2024-06-11 07:55:00|5028.96|5027.46|5025.96|5024.46|5029.96|5028.46|5024.96|5023.46|2594
1718092800000|2024-06-11 08:00:00|5026.96|5025.46|5024.96|5023.46|5027.96|5026.46|5022.96|5021.46|4910
1718093100000|2024-06-11 08:05:00|5023.96|5022.46|5020.96|5019.46|5023.96|5022.46|5019.96|5018.46|3748
1718093400000|2024-06-11 08:10:00|5021.96|5020.46|5028.96|5027.46|5029.96|5028.46|5021.96|5020.46|1943
1718093700000|2024-06-11 08:15:00|5027.96|5026.46|5026.96|5025.46|5030.96|5029.46|5026.96|5025.46|3246
1718094000000|2024-06-11 08:20:00|5025.96|5024.46|5020.96|5019.46|5027.96|5026.46|5020.96|5019.46|3266
1718094300000|2024-06-11 08:25:00|5019.96|5018.46|5024.96|5023.46|5024.96|5023.46|5017.96|5016.46|3001
1718094600000|2024-06-11 08:30:00|5023.96|5022.46|5019.96|5018.46|5023.96|5022.46|5019.96|5018.46|11795
1718094900000|2024-06-11 08:35:00|5020.96|5019.46|5018.96|5017.46|5022.96|5021.46|5017.96|5016.46|5006
1718095200000|2024-06-11 08:40:00|5017.96|5016.46|5017.96|5016.46|5018.96|5017.46|5016.96|5015.46|6606
1718095500000|2024-06-11 08:45:00|5018.96|5017.46|5012.96|5011.46|5018.96|5017.46|5008.96|5007.46|17215
1718095800000|2024-06-11 08:50:00|5013.46|5011.96|5013.96|5012.46|5013.96|5012.46|5011.96|5010.46|4676
1718096100000|2024-06-11 08:55:00|5014.96|5013.46|5009.96|5008.46|5015.96|5014.46|5007.96|5006.46|5478
1718096400000|2024-06-11 09:00:00|5008.96|5007.46|5013.96|5012.46|5014.96|5013.46|5003.96|5002.46|10502
1718096700000|2024-06-11 09:05:00|5014.46|5012.96|5012.96|5011.46|5018.96|5017.46|5012.96|5011.46|8982
1718097000000|2024-06-11 09:10:00|5011.96|5010.46|5007.96|5006.46|5014.96|5013.46|5007.96|5006.46|5432
1718097300000|2024-06-11 09:15:00|5008.96|5007.46|5001.96|5000.46|5008.96|5007.46|5000.96|4999.46|8009
1718097600000|2024-06-11 09:20:00|5000.96|4999.46|5000.96|4999.46|5002.96|5001.46|4998.96|4997.46|6071
1718097900000|2024-06-11 09:25:00|5001.96|5000.46|4998.96|4997.46|5001.96|5000.46|4996.96|4995.46|7685
1718098200000|2024-06-11 09:30:00|4999.96|4998.46|4995.96|4994.46|5001.96|5000.46|4995.96|4994.46|10478
1718098500000|2024-06-11 09:35:00|4996.96|4995.46|4995.96|4994.46|4997.96|4996.46|4992.96|4991.46|6071
1718098800000|2024-06-11 09:40:00|4994.96|4993.46|4993.96|4992.46|4996.96|4995.46|4992.96|4991.46|3440
1718099100000|2024-06-11 09:45:00|4994.96|4993.46|4988.96|4987.46|4995.96|4994.46|4986.96|4985.46|10640
1718099400000|2024-06-11 09:50:00|4987.96|4986.46|4984.96|4983.46|4997.96|4996.46|4979.96|4978.46|27537
1718099700000|2024-06-11 09:55:00|4985.96|4984.46|4975.96|4974.46|4985.96|4984.46|4975.96|4974.46|9966
1718100000000|2024-06-11 10:00:00|4974.96|4973.46|4978.96|4977.46|4980.96|4979.46|4969.96|4968.46|17336
1718100300000|2024-06-11 10:05:00|4979.96|4978.46|4976.96|4975.46|4980.96|4979.46|4975.96|4974.46|6081
1718100600000|2024-06-11 10:10:00|4975.96|4974.46|4972.96|4971.46|4978.96|4977.46|4972.96|4971.46|7792
1718100900000|2024-06-11 10:15:00|4973.96|4972.46|4978.96|4977.46|4979.96|4978.46|4973.96|4972.46|9674
1718101200000|2024-06-11 10:20:00|4977.96|4976.46|4974.96|4973.46|4977.96|4976.46|4973.96|4972.46|8495
1718101500000|2024-06-11 10:25:00|4975.96|4974.46|4975.96|4974.46|4979.96|4978.46|4974.96|4973.46|18267
1718101800000|2024-06-11 10:30:00|4974.96|4973.46|4981.96|4980.46|4981.96|4980.46|4974.96|4973.46|8036
1718102100000|2024-06-11 10:35:00|4980.96|4979.46|4980.96|4979.46|4981.96|4980.46|4978.96|4977.46|9822
1718102400000|2024-06-11 10:40:00|4981.96|4980.46|4977.96|4976.46|4981.96|4980.46|4977.96|4976.46|12931
1718102700000|2024-06-11 10:45:00|4978.96|4977.46|4973.96|4972.46|4979.96|4978.46|4972.96|4971.46|5147
1718103000000|2024-06-11 10:50:00|4974.46|4972.96|4977.96|4976.46|4980.96|4979.46|4973.96|4972.46|4295
1718103300000|2024-06-11 10:55:00|4976.96|4975.46|4977.96|4976.46|4978.96|4977.46|4975.96|4974.46|4625
1718103600000|2024-06-11 11:00:00|4976.96|4975.46|4972.96|4971.46|4978.96|4977.46|4972.96|4971.46|4152
1718103900000|2024-06-11 11:05:00|4971.96|4970.46|4966.96|4965.46|4972.96|4971.46|4966.96|4965.46|6774
1718104200000|2024-06-11 11:10:00|4967.96|4966.46|4966.96|4965.46|4970.96|4969.46|4965.96|4964.46|7573
1718104500000|2024-06-11 11:15:00|4965.96|4964.46|4967.96|4966.46|4967.96|4966.46|4962.96|4961.46|8804
1718104800000|2024-06-11 11:20:00|4966.96|4965.46|4963.96|4962.46|4967.96|4966.46|4963.96|4962.46|5555
1718105100000|2024-06-11 11:25:00|4964.96|4963.46|4965.96|4964.46|4966.96|4965.46|4962.96|4961.46|7311
1718105400000|2024-06-11 11:30:00|4964.96|4963.46|4961.96|4960.46|4965.96|4964.46|4959.96|4958.46|8648
1718105700000|2024-06-11 11:35:00|4962.96|4961.46|4956.96|4955.46|4963.96|4962.46|4955.96|4954.46|5835
1718106000000|2024-06-11 11:40:00|4957.8|4956.3|4958.8|4957.3|4961.8|4960.3|4955.8|4954.3|6098
1718106300000|2024-06-11 11:45:00|4957.8|4956.3|4961.8|4960.3|4961.8|4960.3|4957.8|4956.3|8649
1718106600000|2024-06-11 11:50:00|4959.8|4958.3|4962.8|4961.3|4963.8|4962.3|4956.8|4955.3|9675
1718106900000|2024-06-11 11:55:00|4963.8|4962.3|4963.3|4961.8|4966.8|4965.3|4962.8|4961.3|10024
1718107200000|2024-06-11 12:00:00|4962.8|4961.3|4968.3|4966.8|4969.3|4967.8|4961.8|4960.3|9775
1718107500000|2024-06-11 12:05:00|4968.8|4967.3|4963.8|4962.3|4968.8|4967.3|4963.8|4962.3|16269
1718107800000|2024-06-11 12:10:00|4962.8|4961.3|4967.8|4966.3|4967.8|4966.3|4962.8|4961.3|10013
1718108100000|2024-06-11 12:15:00|4968.8|4967.3|4965.8|4964.3|4968.8|4967.3|4963.8|4962.3|2748
1718108400000|2024-06-11 12:20:00|4964.8|4963.3|4964.8|4963.3|4965.8|4964.3|4963.8|4962.3|2613
1718108700000|2024-06-11 12:25:00|4963.8|4962.3|4963.8|4962.3|4964.8|4963.3|4962.8|4961.3|6227
1718109000000|2024-06-11 12:30:00|4964.8|4963.3|4964.8|4963.3|4967.8|4966.3|4963.8|4962.3|10070
1718109300000|2024-06-11 12:35:00|4965.8|4964.3|4966.8|4965.3|4967.8|4966.3|4964.8|4963.3|7784
1718109600000|2024-06-11 12:40:00|4967.8|4966.3|4971.8|4970.3|4971.8|4970.3|4967.8|4966.3|10316
1718109900000|2024-06-11 12:45:00|4972.8|4971.3|4969.8|4968.3|4972.8|4971.3|4969.8|4968.3|5144
1718110200000|2024-06-11 12:50:00|4968.8|4967.3|4961.8|4960.3|4968.8|4967.3|4959.8|4958.3|3865
1718110500000|2024-06-11 12:55:00|4962.8|4961.3|4964.8|4963.3|4964.8|4963.3|4958.8|4957.3|3993
1718110800000|2024-06-11 13:00:00|4963.8|4962.3|4970.8|4969.3|4971.8|4970.3|4963.8|4962.3|8221
1718111100000|2024-06-11 13:05:00|4969.8|4968.3|4972.8|4971.3|4973.8|4972.3|4969.8|4968.3|5222
1718111400000|2024-06-11 13:10:00|4973.8|4972.3|4973.8|4972.3|4974.8|4973.3|4972.8|4971.3|4305
1718111700000|2024-06-11 13:15:00|4972.8|4971.3|4973.8|4972.3|4974.8|4973.3|4972.8|4971.3|3436
1718112000000|2024-06-11 13:20:00|4974.8|4973.3|4971.8|4970.3|4974.8|4973.3|4970.8|4969.3|3984
1718112300000|2024-06-11 13:25:00|4972.8|4971.3|4970.8|4969.3|4972.8|4971.3|4969.8|4968.3|3334
1718112600000|2024-06-11 13:30:00|4971.8|4970.3|4967.8|4966.3|4972.8|4971.3|4964.8|4963.3|11749
1718112900000|2024-06-11 13:35:00|4966.8|4965.3|4961.8|4960.3|4967.8|4966.3|4960.8|4959.3|7638
1718113200000|2024-06-11 13:40:00|4962.8|4961.3|4955.8|4954.3|4962.8|4961.3|4955.3|4953.8|6938
1718113500000|2024-06-11 13:45:00|4954.8|4953.3|4945.8|4944.3|4955.8|4954.3|4941.8|4940.3|20123
1718113800000|2024-06-11 13:50:00|4944.8|4943.3|4954.8|4953.3|4956.8|4955.3|4942.8|4941.3|15856
1718114100000|2024-06-11 13:55:00|4953.8|4952.3|4963.8|4962.3|4963.8|4962.3|4952.8|4951.3|14238
1718114400000|2024-06-11 14:00:00|4962.8|4961.3|4959.8|4958.3|4965.8|4964.3|4955.8|4954.3|10932
1718114700000|2024-06-11 14:05:00|4960.8|4959.3|4965.8|4964.3|4965.8|4964.3|4959.8|4958.3|15649
1718115000000|2024-06-11 14:10:00|4965.59|4964.09|4964.59|4963.09|4968.59|4967.09|4963.59|4962.09|5790
1718115300000|2024-06-11 14:15:00|4965.59|4964.09|4964.59|4963.09|4968.59|4967.09|4961.59|4960.09|6976
1718115600000|2024-06-11 14:20:00|4965.59|4964.09|4963.59|4962.09|4966.59|4965.09|4960.59|4959.09|5097
1718115900000|2024-06-11 14:25:00|4964.59|4963.09|4962.59|4961.09|4964.59|4963.09|4960.59|4959.09|4742
1718116200000|2024-06-11 14:30:00|4961.59|4960.09|4967.59|4966.09|4967.59|4966.09|4959.59|4958.09|9211
1718116500000|2024-06-11 14:35:00|4968.59|4967.09|4966.59|4965.09|4969.59|4968.09|4966.59|4965.09|10044
1718116800000|2024-06-11 14:40:00|4967.59|4966.09|4971.59|4970.09|4973.59|4972.09|4967.59|4966.09|5368
1718117100000|2024-06-11 14:45:00|4972.59|4971.09|4972.59|4971.09|4972.59|4971.09|4967.59|4966.09|8218
1718117400000|2024-06-11 14:50:00|4973.59|4972.09|4972.59|4971.09|4975.59|4974.09|4972.59|4971.09|6035
1718117700000|2024-06-11 14:55:00|4973.59|4972.09|4971.59|4970.09|4974.59|4973.09|4970.59|4969.09|7003
1718118000000|2024-06-11 15:00:00|4972.59|4971.09|4968.59|4967.09|4973.59|4972.09|4968.59|4967.09|7147
1718118300000|2024-06-11 15:05:00|4969.59|4968.09|4968.59|4967.09|4970.59|4969.09|4967.59|4966.09|7299
1718118600000|2024-06-11 15:10:00|4969.59|4968.09|4965.59|4964.09|4969.59|4968.09|4964.59|4963.09|6532
1718118900000|2024-06-11 15:15:00|4966.59|4965.09|4967.59|4966.09|4968.59|4967.09|4964.59|4963.09|10759
1718119200000|2024-06-11 15:20:00|4968.59|4967.09|4968.59|4967.09|4968.59|4967.09|4967.59|4966.09|9824
1718119500000|2024-06-11 15:25:00|4967.59|4966.09|4967.59|4966.09|4967.59|4966.09|4965.59|4964.09|28584
1718119800000|2024-06-11 15:30:00|4966.59|4965.09|4965.59|4964.09|4968.59|4967.09|4965.59|4964.09|35624
1718120100000|2024-06-11 15:35:00|4964.59|4963.09|4961.59|4960.09|4966.59|4965.09|4960.59|4959.09|30114
1718120400000|2024-06-11 15:40:00|4960.59|4959.09|4960.59|4959.09|4961.59|4960.09|4958.59|4957.09|11297
1718120700000|2024-06-11 15:45:00|4959.59|4958.09|4958.59|4957.09|4960.59|4959.09|4958.59|4957.09|10316
1718121000000|2024-06-11 15:50:00|4957.59|4956.09|4959.59|4958.09|4959.59|4958.09|4956.59|4955.09|7047
1718121300000|2024-06-11 15:55:00|4958.59|4957.09|4958.59|4957.09|4959.59|4958.09|4958.59|4957.09|8356
1718121600000|2024-06-11 16:00:00|4957.59|4956.09|4960.59|4959.09|4960.59|4959.09|4957.59|4956.09|3447
1718121900000|2024-06-11 16:05:00|4959.59|4958.09|4960.59|4959.09|4962.59|4961.09|4959.59|4958.09|4135
1718122200000|2024-06-11 16:10:00|4961.59|4960.09|4962.59|4961.09|4962.59|4961.09|4960.59|4959.09|1679
1718122500000|2024-06-11 16:15:00|4963.59|4962.09|4958.59|4957.09|4963.59|4962.09|4958.59|4957.09|3659
1718122800000|2024-06-11 16:20:00|4957.59|4956.09|4957.59|4956.09|4958.59|4957.09|4956.59|4955.09|4013
1718123100000|2024-06-11 16:25:00|4957.09|4955.59|4959.59|4958.09|4959.59|4958.09|4957.09|4955.59|3652
1718123400000|2024-06-11 16:30:00|4960.59|4959.09|4962.59|4961.09|4962.59|4961.09|4959.59|4958.09|1419
1718123700000|2024-06-11 16:35:00|4962.09|4960.59|4962.59|4961.09|4963.59|4962.09|4961.59|4960.09|1352
1718124000000|2024-06-11 16:40:00|4963.59|4962.09|4965.59|4964.09|4965.59|4964.09|4962.59|4961.09|2195
1718124300000|2024-06-11 16:45:00|4965.09|4963.59|4964.59|4963.09|4965.09|4963.59|4963.59|4962.09|1349
1718124600000|2024-06-11 16:50:00|4963.59|4962.09|4964.59|4963.09|4965.59|4964.09|4963.59|4962.09|1419
1718124900000|2024-06-11 16:55:00|4965.59|4964.09|4965.59|4964.09|4965.59|4964.09|4964.59|4963.09|757
1718125200000|2024-06-11 17:00:00|4964.59|4963.09|4967.59|4966.09|4968.59|4967.09|4962.59|4961.09|2834
1718125500000|2024-06-11 17:05:00|4967.09|4965.59|4966.59|4965.09|4968.59|4967.09|4966.59|4965.09|593
1718125800000|2024-06-11 17:10:00|4967.59|4966.09|4967.59|4966.09|4968.59|4967.09|4967.59|4966.09|421
1718126100000|2024-06-11 17:15:00|4968.09|4966.59|4967.59|4966.09|4969.59|4968.09|4966.59|4965.09|866
1718126400000|2024-06-11 17:20:00|4968.59|4967.09|4965.59|4964.09|4968.59|4967.09|4964.59|4963.09|853
1718126700000|2024-06-11 17:25:00|4965.09|4963.59|4965.59|4964.09|4965.59|4964.09|4965.09|4963.59|430
1718127000000|2024-06-11 17:30:00|4966.59|4965.09|4968.59|4967.09|4968.59|4967.09|4966.59|4965.09|1752
1718127300000|2024-06-11 17:35:00|4969.59|4968.09|4970.59|4969.09|4970.59|4969.09|4968.59|4967.09|848
1718127600000|2024-06-11 17:40:00|4970.09|4968.59|4970.59|4969.09|4970.59|4969.09|4968.59|4967.09|329
1718127900000|2024-06-11 17:45:00|4969.59|4968.09|4970.59|4969.09|4971.59|4970.09|4969.59|4968.09|816
1718128200000|2024-06-11 17:50:00|4971.09|4969.59|4973.59|4972.09|4973.59|4972.09|4971.09|4969.59|1077
1718128500000|2024-06-11 17:55:00|4973.09|4971.59|4973.59|4972.09|4973.59|4972.09|4972.59|4971.09|906
1718128800000|2024-06-11 18:00:00|4972.59|4971.09|4974.59|4973.09|4975.59|4974.09|4971.59|4970.09|1581
1718129100000|2024-06-11 18:05:00|4974.09|4972.59|4971.59|4970.09|4974.09|4972.59|4970.59|4969.09|842
1718129400000|2024-06-11 18:10:00|4972.59|4971.09|4974.59|4973.09|4974.59|4973.09|4971.59|4970.09|1064
1718129700000|2024-06-11 18:15:00|4975.59|4974.09|4977.59|4976.09|4977.59|4976.09|4975.59|4974.09|1472
1718130000000|2024-06-11 18:20:00|4978.59|4977.09|4977.59|4976.09|4979.59|4978.09|4977.59|4976.09|1627
1718130300000|2024-06-11 18:25:00|4978.59|4977.09|4979.59|4978.09|4979.59|4978.09|4977.59|4976.09|556
1718130600000|2024-06-11 18:30:00|4980.59|4979.09|4979.59|4978.09|4982.59|4981.09|4979.59|4978.09|1929
1718130900000|2024-06-11 18:35:00|4980.59|4979.09|4978.59|4977.09|4980.59|4979.09|4977.59|4976.09|860
1718131200000|2024-06-11 18:40:00|4979.59|4978.09|4977.09|4975.59|4980.59|4979.09|4976.59|4975.09|1092
1718131500000|2024-06-11 18:45:00|4977.59|4976.09|4977.59|4976.09|4978.59|4977.09|4976.59|4975.09|619
1718131800000|2024-06-11 18:50:00|4978.59|4977.09|4978.59|4977.09|4978.59|4977.09|4976.59|4975.09|639
1718132100000|2024-06-11 18:55:00|4979.59|4978.09|4979.59|4978.09|4979.59|4978.09|4978.59|4977.09|553
1718132400000|2024-06-11 19:00:00|4980.59|4979.09|4980.59|4979.09|4981.59|4980.09|4979.59|4978.09|1117
1718132700000|2024-06-11 19:05:00|4981.59|4980.09|4976.59|4975.09|4981.59|4980.09|4975.59|4974.09|4828
1718133000000|2024-06-11 19:10:00|4975.59|4974.09|4975.59|4974.09|4976.59|4975.09|4973.59|4972.09|768
1718133300000|2024-06-11 19:15:00|4974.59|4973.09|4974.59|4973.09|4976.59|4975.09|4974.59|4973.09|1008
1718133600000|2024-06-11 19:20:00|4973.59|4972.09|4975.59|4974.09|4975.59|4974.09|4973.59|4972.09|987
1718133900000|2024-06-11 19:25:00|4974.59|4973.09|4972.59|4971.09|4974.59|4973.09|4972.59|4971.09|1192
1718134200000|2024-06-11 19:30:00|4971.59|4970.09|4972.59|4971.09|4973.09|4971.59|4971.59|4970.09|1505
1718134500000|2024-06-11 19:35:00|4971.59|4970.09|4972.59|4971.09|4973.59|4972.09|4971.59|4970.09|846
1718134800000|2024-06-11 19:40:00|4973.59|4972.09|4971.59|4970.09|4973.59|4972.09|4970.59|4969.09|1802
1718135100000|2024-06-11 19:45:00|4970.59|4969.09|4966.59|4965.09|4971.59|4970.09|4966.59|4965.09|2467
1718135400000|2024-06-11 19:50:00|4965.59|4964.09|4970.59|4969.09|4970.59|4969.09|4965.59|4964.09|2460
1718135700000|2024-06-11 19:55:00|4971.09|4969.59|4973.59|4972.09|4974.59|4973.09|4970.59|4969.09|5059
1718136000000|2024-06-11 20:00:00|4973.83|4970.83|4972.53|4969.53|4973.83|4970.83|4970.43|4967.43|109
1718136300000|2024-06-11 20:05:00|4972.23|4969.23|4972.73|4969.73|4973.13|4970.13|4971.13|4968.13|0
1718136600000|2024-06-11 20:10:00|4972.63|4969.63|4974.83|4971.83|4975.53|4972.53|4972.23|4969.23|0
1718136900000|2024-06-11 20:15:00|4974.63|4971.63|4974.33|4971.33|4975.03|4972.03|4974.13|4971.13|0
1718137200000|2024-06-11 20:20:00|4974.23|4971.23|4973.63|4970.63|4974.33|4971.33|4973.63|4970.63|0
1718137500000|2024-06-11 20:25:00|4973.43|4970.43|4973.43|4970.43|4974.13|4971.13|4973.13|4970.13|0
1718137800000|2024-06-11 20:30:00|4973.13|4970.13|4973.13|4970.13|4973.83|4970.83|4973.13|4970.13|0
1718138100000|2024-06-11 20:35:00|4973.43|4970.43|4973.13|4970.13|4973.63|4970.63|4973.03|4970.03|0
1718138400000|2024-06-11 20:40:00|4973.03|4970.03|4972.93|4969.93|4973.83|4970.83|4972.83|4969.83|0
1718138700000|2024-06-11 20:45:00|4972.73|4969.73|4972.73|4969.73|4973.43|4970.43|4972.53|4969.53|0
1718139000000|2024-06-11 20:50:00|4972.63|4969.63|4972.53|4969.53|4972.83|4969.83|4972.23|4969.23|0
1718139300000|2024-06-11 20:55:00|4972.33|4969.33|4973.43|4970.43|4973.83|4970.83|4972.23|4969.23|0
1718139600000|2024-06-11 21:00:00|4973.54|4970.54|4973.74|4970.74|4974.24|4971.24|4973.34|4970.34|0
1718139900000|2024-06-11 21:05:00|4973.44|4970.44|4973.94|4970.94|4973.94|4970.94|4973.24|4970.24|0
1718140200000|2024-06-11 21:10:00|4973.74|4970.74|4973.94|4970.94|4974.04|4971.04|4973.74|4970.74|0
1718140500000|2024-06-11 21:15:00|4974.4|4971.4|4974|4971|4974.4|4971.4|4973.9|4970.9|0
1718140800000|2024-06-11 21:20:00|4973.9|4970.9|4973.5|4970.5|4974.2|4971.2|4973.5|4970.5|0
1718141100000|2024-06-11 21:25:00|4973.8|4970.8|4974.2|4971.2|4974.2|4971.2|4973.5|4970.5|0
1718141400000|2024-06-11 21:30:00|4974.4|4971.4|4974.1|4971.1|4974.4|4971.4|4974.1|4971.1|0
1718141700000|2024-06-11 21:35:00|4974.2|4971.2|4974.2|4971.2|4974.2|4971.2|4974.2|4971.2|0
1718142600000|2024-06-11 21:50:00|4974.1|4971.1|4974.2|4971.2|4974.2|4971.2|4974|4971|0
1718142900000|2024-06-11 21:55:00|4974.3|4971.3|4974.5|4971.5|4974.5|4971.5|4974.3|4971.3|0
1718143200000|2024-06-11 22:00:00|4974.2|4971.2|4971.3|4968.3|4974.2|4971.2|4971.1|4968.1|0
1718143500000|2024-06-11 22:05:00|4971.6|4968.6|4970.9|4967.9|4972|4969|4970.9|4967.9|0
1718143800000|2024-06-11 22:10:00|4971|4968|4971.8|4968.8|4971.8|4968.8|4970.9|4967.9|0
1718144100000|2024-06-11 22:15:00|4971.6|4968.6|4972.5|4969.5|4972.5|4969.5|4970.4|4967.4|0
1718144400000|2024-06-11 22:20:00|4972.4|4969.4|4973|4970|4973|4970|4972.3|4969.3|0
1718144700000|2024-06-11 22:25:00|4973.2|4970.2|4973.2|4970.2|4973.4|4970.4|4973.2|4970.2|0
1718145000000|2024-06-11 22:30:00|4973.4|4970.4|4973.9|4970.9|4974.1|4971.1|4973.2|4970.2|0
1718145300000|2024-06-11 22:35:00|4974.1|4971.1|4973.6|4970.6|4974.1|4971.1|4973.4|4970.4|0
1718145600000|2024-06-11 22:40:00|4973.5|4970.5|4973.6|4970.6|4973.6|4970.6|4973.2|4970.2|0
1718145900000|2024-06-11 22:45:00|4973.9|4970.9|4974.1|4971.1|4974.3|4971.3|4973.9|4970.9|0
1718146200000|2024-06-11 22:50:00|4974.3|4971.3|4974.3|4971.3|4974.8|4971.8|4974.3|4971.3|0
1718146500000|2024-06-11 22:55:00|4974.6|4971.6|4975.3|4972.3|4975.5|4972.5|4974.3|4971.3|0
1718146800000|2024-06-11 23:00:00|4975.4|4972.4|4976.9|4973.9|4977.1|4974.1|4975.3|4972.3|0
1718147100000|2024-06-11 23:05:00|4976.8|4973.8|4976.6|4973.6|4977.1|4974.1|4976.6|4973.6|0
1718147400000|2024-06-11 23:10:00|4976.9|4973.9|4976.4|4973.4|4977.1|4974.1|4976.4|4973.4|0
1718147700000|2024-06-11 23:15:00|4976.6|4973.6|4976.6|4973.6|4976.6|4973.6|4976.4|4973.4|0
1718148000000|2024-06-11 23:20:00|4976.4|4973.4|4976.4|4973.4|4976.4|4973.4|4976.2|4973.2|0
1718148300000|2024-06-11 23:25:00|4976.5|4973.5|4976.6|4973.6|4976.9|4973.9|4976.4|4973.4|0
1718148600000|2024-06-11 23:30:00|4976.9|4973.9|4976|4973|4976.9|4973.9|4976|4973|0
1718148900000|2024-06-11 23:35:00|4976.2|4973.2|4976.4|4973.4|4976.6|4973.6|4976|4973|0
1718149200000|2024-06-11 23:40:00|4976.2|4973.2|4976|4973|4976.2|4973.2|4976|4973|0
1718149500000|2024-06-11 23:45:00|4975.7|4972.7|4974.3|4971.3|4976|4973|4974.1|4971.1|0
1718149800000|2024-06-11 23:50:00|4974.6|4971.6|4975.3|4972.3|4975.4|4972.4|4974.4|4971.4|0
1718150100000|2024-06-11 23:55:00|4975.4|4972.4|4974.8|4971.8|4975.5|4972.5|4974.6|4971.6|0
1718150400000|2024-06-12 00:00:00|4974.7|4971.7|4977.5|4974.5|4977.7|4974.7|4974.1|4971.1|0
1718150700000|2024-06-12 00:05:00|4977.3|4974.3|4976.6|4973.6|4977.7|4974.7|4976.4|4973.4|0
1718151000000|2024-06-12 00:10:00|4976.7|4973.7|4976.6|4973.6|4976.9|4973.9|4975.3|4972.3|0
1718151300000|2024-06-12 00:15:00|4976.8|4973.8|4979.3|4977.3|4981.3|4979.3|4976.3|4973.8|1534
1718151600000|2024-06-12 00:20:00|4978.3|4976.3|4977.3|4975.3|4978.8|4976.8|4976.3|4974.3|281
1718151900000|2024-06-12 00:25:00|4976.8|4974.8|4976.3|4974.3|4978.3|4976.3|4976.3|4974.3|156
1718152200000|2024-06-12 00:30:00|4977.3|4975.3|4976.3|4974.3|4977.3|4975.3|4975.3|4973.3|162
1718152500000|2024-06-12 00:35:00|4975.3|4973.3|4976.3|4974.3|4976.3|4974.3|4975.3|4973.3|30
1718152800000|2024-06-12 00:40:00|4977.3|4975.3|4977.3|4975.3|4978.3|4976.3|4976.3|4974.3|137
1718153100000|2024-06-12 00:45:00|4978.3|4976.3|4976.3|4974.3|4978.3|4976.3|4976.3|4974.3|100
1718153400000|2024-06-12 00:50:00|4975.3|4973.3|4975.8|4973.8|4976.3|4974.3|4975.3|4973.3|267
1718153700000|2024-06-12 00:55:00|4976.3|4974.3|4978.3|4976.3|4978.3|4976.3|4976.3|4974.3|114
1718154000000|2024-06-12 01:00:00|4979.3|4977.3|4978.3|4976.3|4979.3|4977.3|4978.3|4976.3|242
1718154300000|2024-06-12 01:05:00|4979.3|4977.3|4979.3|4977.3|4979.3|4977.3|4978.3|4976.3|129
1718154600000|2024-06-12 01:10:00|4978.3|4976.3|4978.3|4976.3|4979.3|4977.3|4978.3|4976.3|77
1718154900000|2024-06-12 01:15:00|4977.3|4975.3|4977.3|4975.3|4978.3|4976.3|4977.3|4975.3|97
1718155200000|2024-06-12 01:20:00|4978.3|4976.3|4977.3|4975.3|4978.3|4976.3|4977.3|4975.3|94
1718155500000|2024-06-12 01:25:00|4976.8|4974.8|4976.3|4974.3|4977.3|4975.3|4976.3|4974.3|59
1718155800000|2024-06-12 01:30:00|4977.3|4975.3|4979.3|4977.3|4980.3|4978.3|4977.3|4975.3|192
1718156100000|2024-06-12 01:35:00|4978.3|4976.3|4978.3|4976.3|4978.3|4976.3|4978.3|4976.3|35
1718156400000|2024-06-12 01:40:00|4979.3|4977.3|4979.3|4977.3|4979.3|4977.3|4979.3|4977.3|79
1718156700000|2024-06-12 01:45:00|4980.3|4978.3|4980.3|4978.3|4980.3|4978.3|4979.3|4977.3|120
1718157000000|2024-06-12 01:50:00|4979.3|4977.3|4980.3|4978.3|4981.3|4979.3|4979.3|4977.3|131
1718157300000|2024-06-12 01:55:00|4979.3|4977.3|4978.3|4976.3|4979.3|4977.3|4977.3|4975.3|52
1718157600000|2024-06-12 02:00:00|4979.3|4977.3|4979.3|4977.3|4979.3|4977.3|4979.3|4977.3|62
1718157900000|2024-06-12 02:05:00|4978.3|4976.3|4979.3|4977.3|4979.3|4977.3|4978.3|4976.3|69
1718158200000|2024-06-12 02:10:00|4978.3|4976.3|4978.3|4976.3|4979.3|4977.3|4978.3|4976.3|91
1718158500000|2024-06-12 02:15:00|4977.3|4975.3|4977.3|4975.3|4977.3|4975.3|4977.3|4975.3|10
1718158800000|2024-06-12 02:20:00|||||||||14
1718159100000|2024-06-12 02:25:00|4976.3|4974.3|4976.3|4974.3|4976.3|4974.3|4976.3|4974.3|93
1718159400000|2024-06-12 02:30:00|4977.3|4975.3|4977.3|4975.3|4978.3|4976.3|4977.3|4975.3|128
1718159700000|2024-06-12 02:35:00|4976.3|4974.3|4976.3|4974.3|4977.3|4975.3|4976.3|4974.3|127
1718160000000|2024-06-12 02:40:00|4977.3|4975.3|4977.3|4975.3|4977.3|4975.3|4977.3|4975.3|94
1718160300000|2024-06-12 02:45:00|4978.3|4976.3|4978.3|4976.3|4978.3|4976.3|4977.3|4975.3|36
1718160600000|2024-06-12 02:50:00|||||||||6
1718160900000|2024-06-12 02:55:00|4977.3|4975.3|4977.3|4975.3|4978.3|4976.3|4977.3|4975.3|77
1718161200000|2024-06-12 03:00:00|4978.3|4976.3|4978.3|4976.3|4979.3|4977.3|4978.3|4976.3|163
1718161500000|2024-06-12 03:05:00|4979.3|4977.3|4978.3|4976.3|4979.3|4977.3|4978.3|4976.3|28
1718162100000|2024-06-12 03:15:00|4978.8|4976.8|4979.3|4977.3|4979.3|4977.3|4978.8|4976.8|5
1718162400000|2024-06-12 03:20:00|4978.3|4976.3|4979.3|4977.3|4979.3|4977.3|4978.3|4976.3|11
1718162700000|2024-06-12 03:25:00|4980.3|4978.3|4980.3|4978.3|4980.3|4978.3|4980.3|4978.3|63
1718163000000|2024-06-12 03:30:00|4981.3|4979.3|4981.3|4979.3|4982.3|4980.3|4981.3|4979.3|146
1718163300000|2024-06-12 03:35:00|||||||||5
1718163600000|2024-06-12 03:40:00|||||||||4
1718163900000|2024-06-12 03:45:00|||||||||6
1718164200000|2024-06-12 03:50:00|4982.3|4980.3|4982.3|4980.3|4982.3|4980.3|4981.3|4979.3|85
1718164500000|2024-06-12 03:55:00|||||||||81
1718164800000|2024-06-12 04:00:00|4981.3|4979.3|4983.3|4981.3|4983.3|4981.3|4981.3|4979.3|334
1718165100000|2024-06-12 04:05:00|4982.3|4980.3|4982.3|4980.3|4982.3|4980.3|4982.3|4980.3|14
1718165400000|2024-06-12 04:10:00|||||||||14
1718165700000|2024-06-12 04:15:00|||||||||24
1718166300000|2024-06-12 04:25:00|||||||||3
1718166600000|2024-06-12 04:30:00|||||||||2
1718166900000|2024-06-12 04:35:00|||||||||1
1718167500000|2024-06-12 04:45:00|4981.3|4979.3|4981.3|4979.3|4981.3|4979.3|4981.3|4979.3|81
1718167800000|2024-06-12 04:50:00|4980.8|4978.8|4981.3|4979.3|4981.3|4979.3|4980.8|4978.8|47
1718168100000|2024-06-12 04:55:00|4980.3|4978.3|4981.3|4979.3|4981.3|4979.3|4980.3|4978.3|40
1718168400000|2024-06-12 05:00:00|||||||||15
1718168700000|2024-06-12 05:05:00|4980.3|4978.3|4980.3|4978.3|4980.3|4978.3|4979.3|4977.3|290
1718169000000|2024-06-12 05:10:00|||||||||33
1718169300000|2024-06-12 05:15:00|4981.3|4979.3|4981.3|4979.3|4981.3|4979.3|4980.3|4978.3|57
1718169600000|2024-06-12 05:20:00|4982.3|4980.3|4982.3|4980.3|4983.3|4981.3|4982.3|4980.3|216
1718169900000|2024-06-12 05:25:00|4981.8|4979.8|4982.3|4980.3|4982.3|4980.3|4981.3|4979.3|51
1718170200000|2024-06-12 05:30:00|4983.3|4981.3|4983.3|4981.3|4983.3|4981.3|4982.3|4980.3|98
1718170500000|2024-06-12 05:35:00|4982.3|4980.3|4983.3|4981.3|4983.3|4981.3|4982.3|4980.3|234
1718170800000|2024-06-12 05:40:00|||||||||100
1718171100000|2024-06-12 05:45:00|4984.3|4982.3|4985.3|4983.3|4987.3|4985.3|4984.3|4982.3|592
1718171400000|2024-06-12 05:50:00|4984.3|4982.3|4987.3|4985.3|4987.3|4985.3|4984.3|4982.3|236
1718171700000|2024-06-12 05:55:00|4986.8|4984.8|4988.3|4986.3|4989.3|4987.3|4986.3|4984.3|559
1718172000000|2024-06-12 06:00:00|4988.05|4986.55|4988.05|4986.55|4989.05|4987.55|4985.55|4984.05|711
1718172300000|2024-06-12 06:05:00|4988.55|4987.05|4991.05|4989.55|4992.05|4990.55|4988.05|4986.55|1768
1718172600000|2024-06-12 06:10:00|4990.05|4988.55|4990.05|4988.55|4991.05|4989.55|4990.05|4988.55|1320
1718172900000|2024-06-12 06:15:00|4991.05|4989.55|4996.05|4994.55|4996.05|4994.55|4991.05|4989.55|3021
1718173200000|2024-06-12 06:20:00|4996.55|4995.05|4997.05|4995.55|4998.05|4996.55|4995.05|4993.55|1977
1718173500000|2024-06-12 06:25:00|4998.05|4996.55|4994.05|4992.55|4998.05|4996.55|4994.05|4992.55|3437
1718173800000|2024-06-12 06:30:00|4995.05|4993.55|4991.05|4989.55|4995.05|4993.55|4991.05|4989.55|1638
1718174100000|2024-06-12 06:35:00|4992.05|4990.55|4993.05|4991.55|4993.05|4991.55|4991.55|4990.05|499
1718174400000|2024-06-12 06:40:00|4992.05|4990.55|4987.05|4985.55|4992.05|4990.55|4987.05|4985.55|1845
1718174700000|2024-06-12 06:45:00|4987.55|4986.05|4990.05|4988.55|4992.05|4990.55|4987.05|4985.55|2140
1718175000000|2024-06-12 06:50:00|4989.05|4987.55|4988.05|4986.55|4990.05|4988.55|4988.05|4986.55|750
1718175300000|2024-06-12 06:55:00|4987.05|4985.55|4982.05|4980.55|4988.55|4987.05|4982.05|4980.55|2871
1718175600000|2024-06-12 07:00:00|4983.05|4981.55|4984.05|4982.55|4986.05|4984.55|4981.05|4979.55|7595
1718175900000|2024-06-12 07:05:00|4985.05|4983.55|4984.05|4982.55|4986.05|4984.55|4980.05|4978.55|5243
1718176200000|2024-06-12 07:10:00|4983.05|4981.55|4989.05|4987.55|4989.05|4987.55|4983.05|4981.55|4598
1718176500000|2024-06-12 07:15:00|4988.05|4986.55|4987.05|4985.55|4989.05|4987.55|4982.05|4980.55|7034
1718176800000|2024-06-12 07:20:00|4986.05|4984.55|4987.05|4985.55|4990.05|4988.55|4985.05|4983.55|4700
1718177100000|2024-06-12 07:25:00|4986.05|4984.55|4990.05|4988.55|4991.05|4989.55|4984.05|4982.55|4880
1718177400000|2024-06-12 07:30:00|4991.05|4989.55|4991.05|4989.55|4992.05|4990.55|4990.05|4988.55|3212
1718177700000|2024-06-12 07:35:00|4992.05|4990.55|4994.05|4992.55|4995.05|4993.55|4991.05|4989.55|3235
1718178000000|2024-06-12 07:40:00|4993.52|4992.02|4994.52|4993.02|4995.52|4994.02|4989.52|4988.02|6362
1718178300000|2024-06-12 07:45:00|4994.02|4992.52|4991.52|4990.02|4995.52|4994.02|4991.52|4990.02|18528
1718178600000|2024-06-12 07:50:00|4992.52|4991.02|4993.52|4992.02|4994.52|4993.02|4990.52|4989.02|3000
1718178900000|2024-06-12 07:55:00|4994.52|4993.02|4992.52|4991.02|4995.52|4994.02|4992.52|4991.02|4044
1718179200000|2024-06-12 08:00:00|4993.52|4992.02|4991.52|4990.02|4995.52|4994.02|4990.52|4989.02|4068
1718179500000|2024-06-12 08:05:00|4990.52|4989.02|4990.52|4989.02|4991.52|4990.02|4989.52|4988.02|2446
1718179800000|2024-06-12 08:10:00|4991.52|4990.02|4992.52|4991.02|4995.52|4994.02|4990.52|4989.02|17148
1718180100000|2024-06-12 08:15:00|4993.52|4992.02|4988.52|4987.02|4993.52|4992.02|4987.52|4986.02|6133
1718180400000|2024-06-12 08:20:00|4987.52|4986.02|4989.52|4988.02|4992.52|4991.02|4987.52|4986.02|12329
1718180700000|2024-06-12 08:25:00|4988.52|4987.02|4983.52|4982.02|4988.52|4987.02|4982.52|4981.02|4407
1718181000000|2024-06-12 08:30:00|4982.52|4981.02|4987.52|4986.02|4988.52|4987.02|4981.52|4980.02|6927
1718181300000|2024-06-12 08:35:00|4986.52|4985.02|4987.52|4986.02|4990.52|4989.02|4986.52|4985.02|7628
1718181600000|2024-06-12 08:40:00|4989.52|4988.02|4986.52|4985.02|4989.52|4988.02|4986.02|4984.52|2705
1718181900000|2024-06-12 08:45:00|4987.52|4986.02|4989.52|4988.02|4990.52|4989.02|4985.52|4984.02|7008
1718182200000|2024-06-12 08:50:00|4990.52|4989.02|4986.52|4985.02|4990.52|4989.02|4986.52|4985.02|2183
1718182500000|2024-06-12 08:55:00|4987.52|4986.02|4984.52|4983.02|4987.52|4986.02|4983.52|4982.02|2311
1718182800000|2024-06-12 09:00:00|4983.52|4982.02|4983.52|4982.02|4984.52|4983.02|4982.52|4981.02|9168
1718183100000|2024-06-12 09:05:00|4984.52|4983.02|4982.52|4981.02|4984.52|4983.02|4982.52|4981.02|3102
1718183400000|2024-06-12 09:10:00|4983.52|4982.02|4983.52|4982.02|4985.52|4984.02|4982.52|4981.02|2671
1718183700000|2024-06-12 09:15:00|4984.52|4983.02|4984.52|4983.02|4986.52|4985.02|4984.52|4983.02|2637
1718184000000|2024-06-12 09:20:00|4983.52|4982.02|4982.52|4981.02|4985.52|4984.02|4982.52|4981.02|2464
1718184300000|2024-06-12 09:25:00|4983.02|4981.52|4983.52|4982.02|4983.52|4982.02|4981.52|4980.02|3143
1718184600000|2024-06-12 09:30:00|4982.52|4981.02|4979.52|4978.02|4983.52|4982.02|4979.52|4978.02|8388
1718184900000|2024-06-12 09:35:00|4980.52|4979.02|4983.52|4982.02|4984.52|4983.02|4979.52|4978.02|5437
1718185200000|2024-06-12 09:40:00|4984.52|4983.02|4986.52|4985.02|4986.52|4985.02|4983.52|4982.02|5796
1718185500000|2024-06-12 09:45:00|4985.52|4984.02|4988.52|4987.02|4989.52|4988.02|4984.52|4983.02|6398
1718185800000|2024-06-12 09:50:00|4989.52|4988.02|4989.52|4988.02|4990.52|4989.02|4988.52|4987.02|3272
1718186100000|2024-06-12 09:55:00|4990.52|4989.02|4986.52|4985.02|4990.52|4989.02|4986.52|4985.02|1334
1718186400000|2024-06-12 10:00:00|4985.52|4984.02|4987.52|4986.02|4988.52|4987.02|4985.52|4984.02|14111
1718186700000|2024-06-12 10:05:00|4988.02|4986.52|4990.52|4989.02|4990.52|4989.02|4987.52|4986.02|1240
1718187000000|2024-06-12 10:10:00|4991.52|4990.02|4991.52|4990.02|4993.52|4992.02|4990.52|4989.02|3032
1718187300000|2024-06-12 10:15:00|4990.52|4989.02|4996.52|4995.02|4996.52|4995.02|4990.52|4989.02|11908
1718187600000|2024-06-12 10:20:00|4997.52|4996.02|4994.52|4993.02|4997.52|4996.02|4992.52|4991.02|3450
1718187900000|2024-06-12 10:25:00|4995.52|4994.02|4992.52|4991.02|4995.52|4994.02|4992.52|4991.02|3085
1718188200000|2024-06-12 10:30:00|4993.52|4992.02|4993.52|4992.02|4994.52|4993.02|4992.52|4991.02|1611
1718188500000|2024-06-12 10:35:00|4992.52|4991.02|4991.52|4990.02|4992.52|4991.02|4991.52|4990.02|627
1718188800000|2024-06-12 10:40:00|4992.52|4991.02|4990.52|4989.02|4992.52|4991.02|4990.52|4989.02|1315
1718189100000|2024-06-12 10:45:00|4991.52|4990.02|4989.52|4988.02|4991.52|4990.02|4989.52|4988.02|985
1718189400000|2024-06-12 10:50:00|4990.52|4989.02|4991.52|4990.02|4991.52|4990.02|4990.52|4989.02|1865
1718189700000|2024-06-12 10:55:00|4990.52|4989.02|4990.52|4989.02|4992.52|4991.02|4988.52|4987.02|3374
1718190000000|2024-06-12 11:00:00|4991.52|4990.02|4993.52|4992.02|4993.52|4992.02|4991.52|4990.02|2007
1718190300000|2024-06-12 11:05:00|4994.52|4993.02|4992.52|4991.02|4994.52|4993.02|4991.52|4990.02|4373
1718190600000|2024-06-12 11:10:00|4993.52|4992.02|4992.52|4991.02|4994.52|4993.02|4991.52|4990.02|1891
1718190900000|2024-06-12 11:15:00|4993.52|4992.02|4991.52|4990.02|4993.52|4992.02|4991.52|4990.02|2398
1718191200000|2024-06-12 11:20:00|4992.52|4991.02|4994.52|4993.02|4994.52|4993.02|4991.52|4990.02|3940
1718191500000|2024-06-12 11:25:00|4995.52|4994.02|4998.52|4997.02|4998.52|4997.02|4994.52|4993.02|4919
1718191800000|2024-06-12 11:30:00|4999.52|4998.02|4996.52|4995.02|4999.52|4998.02|4994.52|4993.02|3992
1718192100000|2024-06-12 11:35:00|4997.52|4996.02|4999.52|4998.02|4999.52|4998.02|4997.52|4996.02|2599
1718192400000|2024-06-12 11:40:00|4999.53|4998.03|5000.53|4999.03|5003.53|5002.03|4999.53|4998.03|4191
1718192700000|2024-06-12 11:45:00|5001.53|5000.03|4998.53|4997.03|5001.53|5000.03|4998.53|4997.03|2604
1718193000000|2024-06-12 11:50:00|4997.53|4996.03|4998.53|4997.03|4999.53|4998.03|4995.53|4994.03|2489
1718193300000|2024-06-12 11:55:00|4999.53|4998.03|5000.53|4999.03|5000.53|4999.03|4997.53|4996.03|2369
1718193600000|2024-06-12 12:00:00|5001.53|5000.03|5003.53|5002.03|5004.53|5003.03|5000.53|4999.03|8646
1718193900000|2024-06-12 12:05:00|5002.53|5001.03|5000.53|4999.03|5003.53|5002.03|4998.53|4997.03|5240
1718194200000|2024-06-12 12:10:00|4999.53|4998.03|5002.53|5001.03|5002.53|5001.03|4999.53|4998.03|18196
1718194500000|2024-06-12 12:15:00|5003.53|5002.03|5001.53|5000.03|5004.53|5003.03|5001.53|5000.03|11703
1718194800000|2024-06-12 12:20:00|5002.53|5001.03|4997.53|4996.03|5002.53|5001.03|4997.53|4996.03|8807
1718195100000|2024-06-12 12:25:00|4998.53|4997.03|4996.53|4995.03|4999.53|4998.03|4993.53|4992.03|11844
1718195400000|2024-06-12 12:30:00|5006.03|5004.53|5023.03|5021.53|5030.53|5029.03|5006.03|5004.53|52501
1718195700000|2024-06-12 12:35:00|5023.53|5022.03|5021.53|5020.03|5026.53|5025.03|5015.53|5014.03|11662
1718196000000|2024-06-12 12:40:00|5019.53|5018.03|5012.53|5011.03|5020.53|5019.03|5010.53|5009.03|10319
1718196300000|2024-06-12 12:45:00|5013.53|5012.03|5019.53|5018.03|5021.53|5020.03|5011.53|5010.03|12094
1718196600000|2024-06-12 12:50:00|5020.53|5019.03|5023.53|5022.03|5024.53|5023.03|5019.53|5018.03|6170
1718196900000|2024-06-12 12:55:00|5022.53|5021.03|5022.53|5021.03|5023.53|5022.03|5019.53|5018.03|4026
1718197200000|2024-06-12 13:00:00|5021.53|5020.03|5022.53|5021.03|5024.53|5023.03|5019.03|5017.53|6301
1718197500000|2024-06-12 13:05:00|5021.53|5020.03|5027.03|5025.53|5027.53|5026.03|5021.53|5020.03|6174
1718197800000|2024-06-12 13:10:00|5026.53|5025.03|5026.53|5025.03|5029.53|5028.03|5026.53|5025.03|6729
1718198100000|2024-06-12 13:15:00|5027.53|5026.03|5021.53|5020.03|5028.53|5027.03|5019.53|5018.03|9015
1718198400000|2024-06-12 13:20:00|5022.53|5021.03|5025.53|5024.03|5025.53|5024.03|5021.53|5020.03|4061
1718198700000|2024-06-12 13:25:00|5026.53|5025.03|5023.53|5022.03|5026.53|5025.03|5022.53|5021.03|2818
1718199000000|2024-06-12 13:30:00|5024.53|5023.03|5022.53|5021.03|5024.53|5023.03|5020.53|5019.03|7326
1718199300000|2024-06-12 13:35:00|5021.53|5020.03|5022.53|5021.03|5025.53|5024.03|5020.53|5019.03|9400
1718199600000|2024-06-12 13:40:00|5023.53|5022.03|5035.53|5034.03|5035.53|5034.03|5023.03|5021.53|9428
1718199900000|2024-06-12 13:45:00|5034.53|5033.03|5037.53|5036.03|5037.53|5036.03|5031.53|5030.03|7230
1718200200000|2024-06-12 13:50:00|5036.53|5035.03|5036.53|5035.03|5040.53|5039.03|5035.53|5034.03|14722
1718200500000|2024-06-12 13:55:00|5037.53|5036.03|5035.53|5034.03|5040.53|5039.03|5033.53|5032.03|12026
1718200800000|2024-06-12 14:00:00|5034.53|5033.03|5036.53|5035.03|5036.53|5035.03|5033.53|5032.03|14704
1718201100000|2024-06-12 14:05:00|5035.53|5034.03|5034.53|5033.03|5036.53|5035.03|5033.53|5032.03|6485
1718201400000|2024-06-12 14:10:00|5034.25|5032.75|5039.25|5037.75|5039.25|5037.75|5033.25|5031.75|5900
1718201700000|2024-06-12 14:15:00|5040.25|5038.75|5038.25|5036.75|5040.25|5038.75|5036.25|5034.75|4591
1718202000000|2024-06-12 14:20:00|5037.75|5036.25|5038.25|5036.75|5038.25|5036.75|5035.25|5033.75|5006
1718202300000|2024-06-12 14:25:00|5039.25|5037.75|5042.25|5040.75|5043.25|5041.75|5039.25|5037.75|10528
1718202600000|2024-06-12 14:30:00|5041.25|5039.75|5041.25|5039.75|5042.25|5040.75|5039.25|5037.75|5128
1718202900000|2024-06-12 14:35:00|5040.25|5038.75|5039.25|5037.75|5041.25|5039.75|5039.25|5037.75|5968
1718203200000|2024-06-12 14:40:00|5040.25|5038.75|5034.25|5032.75|5040.25|5038.75|5033.25|5031.75|10434
1718203500000|2024-06-12 14:45:00|5033.25|5031.75|5035.25|5033.75|5036.25|5034.75|5033.25|5031.75|4798
1718203800000|2024-06-12 14:50:00|5034.25|5032.75|5032.25|5030.75|5035.25|5033.75|5030.25|5028.75|5630
1718204100000|2024-06-12 14:55:00|5033.25|5031.75|5033.25|5031.75|5034.25|5032.75|5032.25|5030.75|4281
1718204400000|2024-06-12 15:00:00|5034.25|5032.75|5033.25|5031.75|5035.25|5033.75|5032.25|5030.75|5371
1718204700000|2024-06-12 15:05:00|5034.25|5032.75|5034.25|5032.75|5035.25|5033.75|5032.25|5030.75|7721
1718205000000|2024-06-12 15:10:00|5034.75|5033.25|5032.25|5030.75|5035.25|5033.75|5032.25|5030.75|4573
1718205300000|2024-06-12 15:15:00|5033.25|5031.75|5036.25|5034.75|5036.25|5034.75|5031.25|5029.75|9508
1718205600000|2024-06-12 15:20:00|5035.25|5033.75|5038.25|5036.75|5038.25|5036.75|5035.25|5033.75|13096
1718205900000|2024-06-12 15:25:00|5037.25|5035.75|5039.25|5037.75|5039.25|5037.75|5037.25|5035.75|35588
1718206200000|2024-06-12 15:30:00|5038.25|5036.75|5036.25|5034.75|5038.25|5036.75|5036.25|5034.75|66081
1718206500000|2024-06-12 15:35:00|5035.25|5033.75|5033.25|5031.75|5036.25|5034.75|5033.25|5031.75|36222
1718206800000|2024-06-12 15:40:00|5032.75|5031.25|5033.25|5031.75|5034.25|5032.75|5032.25|5030.75|8647
1718207100000|2024-06-12 15:45:00|5032.25|5030.75|5033.25|5031.75|5033.25|5031.75|5032.25|5030.75|9037
1718207400000|2024-06-12 15:50:00|5032.25|5030.75|5033.25|5031.75|5033.75|5032.25|5031.25|5029.75|5633
1718207700000|2024-06-12 15:55:00|5034.25|5032.75|5035.25|5033.75|5036.25|5034.75|5034.25|5032.75|8566
1718208000000|2024-06-12 16:00:00|5034.25|5032.75|5035.25|5033.75|5036.25|5034.75|5034.25|5032.75|2662
1718208300000|2024-06-12 16:05:00|5036.25|5034.75|5036.25|5034.75|5037.25|5035.75|5036.25|5034.75|1807
1718208600000|2024-06-12 16:10:00|5037.25|5035.75|5037.25|5035.75|5037.25|5035.75|5036.25|5034.75|1627
1718208900000|2024-06-12 16:15:00|5036.25|5034.75|5037.25|5035.75|5038.25|5036.75|5036.25|5034.75|1662
1718209200000|2024-06-12 16:20:00|5038.25|5036.75|5037.25|5035.75|5038.25|5036.75|5036.25|5034.75|1502
1718209500000|2024-06-12 16:25:00|5038.25|5036.75|5036.25|5034.75|5038.25|5036.75|5036.25|5034.75|1467
1718209800000|2024-06-12 16:30:00|5035.25|5033.75|5035.25|5033.75|5037.25|5035.75|5035.25|5033.75|865
1718210100000|2024-06-12 16:35:00|5036.25|5034.75|5036.25|5034.75|5036.25|5034.75|5035.25|5033.75|1329
1718210400000|2024-06-12 16:40:00|5037.25|5035.75|5038.25|5036.75|5038.25|5036.75|5037.25|5035.75|5771
1718210700000|2024-06-12 16:45:00|5039.25|5037.75|5038.25|5036.75|5039.25|5037.75|5038.25|5036.75|1048
1718211000000|2024-06-12 16:50:00|5037.25|5035.75|5036.25|5034.75|5038.25|5036.75|5036.25|5034.75|1470
1718211300000|2024-06-12 16:55:00|5037.25|5035.75|5038.25|5036.75|5038.25|5036.75|5036.25|5034.75|1158
1718211600000|2024-06-12 17:00:00|5037.75|5036.25|5039.25|5037.75|5041.25|5039.75|5037.25|5035.75|3240
1718211900000|2024-06-12 17:05:00|5038.25|5036.75|5038.25|5036.75|5039.25|5037.75|5037.25|5035.75|1002
1718212200000|2024-06-12 17:10:00|5037.25|5035.75|5039.25|5037.75|5039.25|5037.75|5037.25|5035.75|1294
1718212500000|2024-06-12 17:15:00|5038.25|5036.75|5040.25|5038.75|5041.25|5039.75|5038.25|5036.75|1055
1718212800000|2024-06-12 17:20:00|5041.25|5039.75|5041.25|5039.75|5041.25|5039.75|5040.25|5038.75|308
1718213100000|2024-06-12 17:25:00|5042.25|5040.75|5040.25|5038.75|5042.25|5040.75|5040.25|5038.75|983
1718213400000|2024-06-12 17:30:00|5039.25|5037.75|5037.25|5035.75|5040.25|5038.75|5034.25|5032.75|1261
1718213700000|2024-06-12 17:35:00|5038.25|5036.75|5039.25|5037.75|5040.25|5038.75|5038.25|5036.75|705
1718214000000|2024-06-12 17:40:00|5038.75|5037.25|5035.25|5033.75|5039.25|5037.75|5035.25|5033.75|542
1718214300000|2024-06-12 17:45:00|5035.75|5034.25|5038.25|5036.75|5038.25|5036.75|5035.25|5033.75|1081
1718214600000|2024-06-12 17:50:00|5037.25|5035.75|5038.25|5036.75|5038.25|5036.75|5036.25|5034.75|611
1718214900000|2024-06-12 17:55:00|5039.25|5037.75|5037.75|5036.25|5039.25|5037.75|5036.25|5034.75|1182
1718215200000|2024-06-12 18:00:00|5038.75|5037.25|5029.25|5027.75|5038.75|5037.25|5027.25|5025.75|10590
1718215500000|2024-06-12 18:05:00|5029.75|5028.25|5033.25|5031.75|5033.25|5031.75|5028.25|5026.75|2204
1718215800000|2024-06-12 18:10:00|5034.25|5032.75|5035.25|5033.75|5036.25|5034.75|5032.25|5030.75|865
1718216100000|2024-06-12 18:15:00|5034.25|5032.75|5037.25|5035.75|5039.25|5037.75|5034.25|5032.75|701
1718216400000|2024-06-12 18:20:00|5036.25|5034.75|5036.25|5034.75|5037.25|5035.75|5035.25|5033.75|643
1718216700000|2024-06-12 18:25:00|5037.25|5035.75|5039.25|5037.75|5039.75|5038.25|5036.25|5034.75|1253
1718217000000|2024-06-12 18:30:00|5040.25|5038.75|5037.25|5035.75|5042.25|5040.75|5034.25|5032.75|1933
1718217300000|2024-06-12 18:35:00|5038.25|5036.75|5041.25|5039.75|5041.25|5039.75|5032.25|5030.75|1650
1718217600000|2024-06-12 18:40:00|5040.25|5038.75|5035.25|5033.75|5041.25|5039.75|5033.25|5031.75|896
1718217900000|2024-06-12 18:45:00|5034.25|5032.75|5032.25|5030.75|5036.25|5034.75|5031.25|5029.75|1405
1718218200000|2024-06-12 18:50:00|5031.25|5029.75|5032.25|5030.75|5035.25|5033.75|5029.25|5027.75|856
1718218500000|2024-06-12 18:55:00|5031.25|5029.75|5037.25|5035.75|5038.25|5036.75|5031.25|5029.75|1253
1718218800000|2024-06-12 19:00:00|5036.75|5035.25|5038.25|5036.75|5040.25|5038.75|5036.25|5034.75|872
1718219100000|2024-06-12 19:05:00|5037.25|5035.75|5038.25|5036.75|5039.25|5037.75|5035.25|5033.75|333
1718219400000|2024-06-12 19:10:00|5037.25|5035.75|5038.25|5036.75|5040.25|5038.75|5036.25|5034.75|2041
1718219700000|2024-06-12 19:15:00|5037.25|5035.75|5041.25|5039.75|5041.25|5039.75|5037.25|5035.75|955
1718220000000|2024-06-12 19:20:00|5040.25|5038.75|5031.25|5029.75|5043.25|5041.75|5031.25|5029.75|1254
1718220300000|2024-06-12 19:25:00|5031.75|5030.25|5027.25|5025.75|5033.25|5031.75|5025.25|5023.75|2961
1718220600000|2024-06-12 19:30:00|5028.25|5026.75|5026.25|5024.75|5029.25|5027.75|5023.25|5021.75|4151
1718220900000|2024-06-12 19:35:00|5025.75|5024.25|5025.25|5023.75|5030.75|5029.25|5025.25|5023.75|1399
1718221200000|2024-06-12 19:40:00|5024.75|5023.25|5023.25|5021.75|5026.25|5024.75|5022.25|5020.75|2008
1718221500000|2024-06-12 19:45:00|5024.25|5022.75|5027.25|5025.75|5029.25|5027.75|5021.25|5019.75|2562
1718221800000|2024-06-12 19:50:00|5026.25|5024.75|5030.25|5028.75|5031.25|5029.75|5024.25|5022.75|1867
1718222100000|2024-06-12 19:55:00|5030.75|5029.25|5033.25|5031.75|5038.25|5036.75|5029.25|5027.75|5628
1718222400000|2024-06-12 20:00:00|5033.11|5030.11|5031.01|5028.01|5034.71|5031.71|5030.81|5027.81|167
1718222700000|2024-06-12 20:05:00|5031.21|5028.21|5034.01|5031.01|5034.51|5031.51|5031.21|5028.21|0
1718223000000|2024-06-12 20:10:00|5034.11|5031.11|5032.11|5029.11|5034.51|5031.51|5032.11|5029.11|0
1718223300000|2024-06-12 20:15:00|5031.91|5028.91|5039.01|5036.01|5039.61|5036.61|5031.91|5028.91|0
1718223600000|2024-06-12 20:20:00|5039.11|5036.11|5040.31|5037.31|5041.21|5038.21|5038.91|5035.91|0
1718223900000|2024-06-12 20:25:00|5040.11|5037.11|5039.31|5036.31|5040.51|5037.51|5039.11|5036.11|0
1718224200000|2024-06-12 20:30:00|5039.11|5036.11|5039.31|5036.31|5039.81|5036.81|5038.61|5035.61|0
1718224500000|2024-06-12 20:35:00|5039.21|5036.21|5041.01|5038.01|5041.91|5038.91|5039.11|5036.11|0
1718224800000|2024-06-12 20:40:00|5040.81|5037.81|5042.61|5039.61|5042.61|5039.61|5040.71|5037.71|0
1718225100000|2024-06-12 20:45:00|5042.41|5039.41|5044.71|5041.71|5044.71|5041.71|5042.21|5039.21|0
1718225400000|2024-06-12 20:50:00|5044.51|5041.51|5043.51|5040.51|5044.81|5041.81|5042.81|5039.81|0
1718225700000|2024-06-12 20:55:00|5043.31|5040.31|5044.31|5041.31|5044.31|5041.31|5042.61|5039.61|0
1718226000000|2024-06-12 21:00:00|5044.7|5041.7|5043.5|5040.5|5044.7|5041.7|5043.5|5040.5|0
1718226300000|2024-06-12 21:05:00|5043.6|5040.6|5041.8|5038.8|5043.6|5040.6|5041.7|5038.7|0
1718226600000|2024-06-12 21:10:00|5041.7|5038.7|5041.4|5038.4|5041.9|5038.9|5041.3|5038.3|0
1718226900000|2024-06-12 21:15:00|5041.1|5038.1|5041.1|5038.1|5041.6|5038.6|5041|5038|0
1718227200000|2024-06-12 21:20:00|5040.8|5037.8|5041.1|5038.1|5041.2|5038.2|5040.4|5037.4|0
1718227800000|2024-06-12 21:30:00|5041.4|5038.4|5041.1|5038.1|5041.5|5038.5|5041.1|5038.1|0
1718228100000|2024-06-12 21:35:00|5041.3|5038.3|5041.3|5038.3|5041.3|5038.3|5040.5|5037.5|0
1718228400000|2024-06-12 21:40:00|5041.1|5038.1|5041.5|5038.5|5041.6|5038.6|5041|5038|0
1718228700000|2024-06-12 21:45:00|5041.6|5038.6|5042.4|5039.4|5042.4|5039.4|5041.4|5038.4|0
1718229000000|2024-06-12 21:50:00|5042.2|5039.2|5041.9|5038.9|5042.2|5039.2|5041.5|5038.5|0
1718229300000|2024-06-12 21:55:00|5042|5039|5042|5039|5042.2|5039.2|5041.9|5038.9|0
1718229600000|2024-06-12 22:00:00|5042.9|5039.9|5041|5038|5042.9|5039.9|5039.9|5036.9|0
1718229900000|2024-06-12 22:05:00|5040.8|5037.8|5041.4|5038.4|5041.7|5038.7|5040.8|5037.8|0
1718230200000|2024-06-12 22:10:00|5041.2|5038.2|5041.2|5038.2|5042.1|5039.1|5039.7|5036.7|0
1718230500000|2024-06-12 22:15:00|5041.31|5038.31|5041.9|5038.9|5041.9|5038.9|5040.31|5037.31|0
1718230800000|2024-06-12 22:20:00|5042.2|5039.2|5043.1|5040.1|5043.2|5040.2|5042.2|5039.2|0
1718231100000|2024-06-12 22:25:00|5043.2|5040.2|5042.2|5039.2|5043.3|5040.3|5042.2|5039.2|0
1718231400000|2024-06-12 22:30:00|5042.3|5039.3|5042.6|5039.6|5042.6|5039.6|5042.2|5039.2|0
1718231700000|2024-06-12 22:35:00|5042.5|5039.5|5042.4|5039.4|5042.6|5039.6|5042.2|5039.2|0
1718232000000|2024-06-12 22:40:00|5042.2|5039.2|5042.2|5039.2|5042.4|5039.4|5041.7|5038.7|0
1718232300000|2024-06-12 22:45:00|5042|5039|5042.2|5039.2|5042.3|5039.3|5041.7|5038.7|0
1718232600000|2024-06-12 22:50:00|5042|5039|5042.2|5039.2|5042.4|5039.4|5041.9|5038.9|0
1718232900000|2024-06-12 22:55:00|5042|5039|5041|5038|5042|5039|5041|5038|0
1718233200000|2024-06-12 23:00:00|5041.2|5038.2|5040.5|5037.5|5041.2|5038.2|5040.5|5037.5|0
1718233500000|2024-06-12 23:05:00|5040.1|5037.1|5041|5038|5041|5038|5039.1|5036.1|0
1718233800000|2024-06-12 23:10:00|5041.2|5038.2|5041.9|5038.9|5042.2|5039.2|5040.8|5037.8|0
1718234100000|2024-06-12 23:15:00|5042.2|5039.2|5041.9|5038.9|5042.2|5039.2|5041.5|5038.5|0
1718234400000|2024-06-12 23:20:00|5041.7|5038.7|5042.2|5039.2|5042.2|5039.2|5041.7|5038.7|0
1718234700000|2024-06-12 23:25:00|5041.9|5038.9|5040.9|5037.9|5041.9|5038.9|5040.5|5037.5|0
1718235000000|2024-06-12 23:30:00|5040.7|5037.7|5040.7|5037.7|5040.9|5037.9|5040|5037|0
1718235300000|2024-06-12 23:35:00|5040.5|5037.5|5040.7|5037.7|5040.9|5037.9|5040.5|5037.5|0
1718235600000|2024-06-12 23:40:00|5040.9|5037.9|5040.9|5037.9|5040.9|5037.9|5040.5|5037.5|0
1718235900000|2024-06-12 23:45:00|5041|5038|5040.9|5037.9|5041.4|5038.4|5040.9|5037.9|0
1718236200000|2024-06-12 23:50:00|5041|5038|5041.6|5038.6|5042.1|5039.1|5040.9|5037.9|0
1718236500000|2024-06-12 23:55:00|5041.5|5038.5|5041.6|5038.6|5041.6|5038.6|5041.2|5038.2|0
1718236800000|2024-06-13 00:00:00|5041.4|5038.4|5039.6|5036.6|5042.5|5039.5|5039.2|5036.2|0
1718237100000|2024-06-13 00:05:00|5039.7|5036.7|5040.5|5037.5|5040.8|5037.8|5039.6|5036.6|0
1718237400000|2024-06-13 00:10:00|5040.8|5037.8|5039.1|5036.1|5040.8|5037.8|5039.1|5036.1|0
1718237700000|2024-06-13 00:15:00|5038.9|5035.9|5034|5032|5039.1|5036.1|5032|5030|638
1718238000000|2024-06-13 00:20:00|5035|5033|5034|5032|5035|5033|5032|5030|310
1718238300000|2024-06-13 00:25:00|5033|5031|5033|5031|5033|5031|5033|5031|28
1718238600000|2024-06-13 00:30:00|5032|5030|5035|5033|5035|5033|5032|5030|144
1718238900000|2024-06-13 00:35:00|5034|5032|5034|5032|5034|5032|5034|5032|33
1718239200000|2024-06-13 00:40:00|5035|5033|5033|5031|5035|5033|5033|5031|137
1718239500000|2024-06-13 00:45:00|5032|5030|5033|5031|5033|5031|5032|5030|188
1718239800000|2024-06-13 00:50:00|5032|5030|5034|5032|5034|5032|5032|5030|384
1718240100000|2024-06-13 00:55:00|5033|5031|5033|5031|5034|5032|5033|5031|103
1718240400000|2024-06-13 01:00:00|5034|5032|5034|5032|5035|5033|5034|5032|143
1718240700000|2024-06-13 01:05:00|5035|5033|5033|5031|5035|5033|5032|5030|254
1718241000000|2024-06-13 01:10:00|5034|5032|5034|5032|5034|5032|5033|5031|115
1718241300000|2024-06-13 01:15:00|5035|5033|5035|5033|5036|5034|5034|5032|194
1718241600000|2024-06-13 01:20:00|5034|5032|5034|5032|5035|5033|5034|5032|99
1718241900000|2024-06-13 01:25:00|5033|5031|5033|5031|5033|5031|5032|5030|37
1718242200000|2024-06-13 01:30:00|5034|5032|5035|5033|5036|5034|5034|5032|341
1718242500000|2024-06-13 01:35:00|5036|5034|5034|5032|5036|5034|5034|5032|130
1718242800000|2024-06-13 01:40:00|5033|5031|5034|5032|5035|5033|5033|5031|103
1718243100000|2024-06-13 01:45:00|5033|5031|5033|5031|5034|5032|5033|5031|104
1718243400000|2024-06-13 01:50:00|5032|5030|5031|5029|5032|5030|5031|5029|244
1718243700000|2024-06-13 01:55:00|5032|5030|5033|5031|5033|5031|5032|5030|42
1718244000000|2024-06-13 02:00:00|5032|5030|5033|5031|5033|5031|5032|5030|130
1718244300000|2024-06-13 02:05:00|||||||||11
1718244600000|2024-06-13 02:10:00|5034|5032|5033|5031|5034|5032|5033|5031|139
1718244900000|2024-06-13 02:15:00|5032|5030|5033|5031|5033|5031|5031.5|5029.5|128
1718245200000|2024-06-13 02:20:00|5032|5030|5032|5030|5032.5|5030.5|5032|5030|47
1718245500000|2024-06-13 02:25:00|5031|5029|5030|5028|5032|5030|5030|5028|503
1718245800000|2024-06-13 02:30:00|5031|5029|5031|5029|5031|5029|5031|5029|24
1718246100000|2024-06-13 02:35:00|5030|5028|5029|5027|5031|5029|5029|5027|342
1718246400000|2024-06-13 02:40:00|5030|5028|5030|5028|5030|5028|5030|5028|114
1718246700000|2024-06-13 02:45:00|5029|5027|5030|5028|5030|5028|5029|5027|147
1718247000000|2024-06-13 02:50:00|||||||||11
1718247300000|2024-06-13 02:55:00|5031|5029|5031|5029|5031|5029|5031|5029|123
1718247600000|2024-06-13 03:00:00|5030|5028|5031|5029|5031|5029|5030|5028|256
1718247900000|2024-06-13 03:05:00|5030.5|5028.5|5031|5029|5031|5029|5030|5028|66
1718248200000|2024-06-13 03:10:00|5030|5028|5031|5029|5031|5029|5030|5028|90
1718248500000|2024-06-13 03:15:00|5030.5|5028.5|5031|5029|5031|5029|5030.5|5028.5|4
1718248800000|2024-06-13 03:20:00|5030|5028|5031|5029|5031|5029|5030|5028|47
1718249100000|2024-06-13 03:25:00|5030.5|5028.5|5031|5029|5031|5029|5030|5028|20
1718249400000|2024-06-13 03:30:00|5032|5030|5032|5030|5032|5030|5032|5030|104
1718249700000|2024-06-13 03:35:00|||||||||6
1718250000000|2024-06-13 03:40:00|5033|5031|5033|5031|5033|5031|5033|5031|10
1718250300000|2024-06-13 03:45:00|5032|5030|5034|5032|5034|5032|5032|5030|78
1718250600000|2024-06-13 03:50:00|5033.5|5031.5|5034|5032|5034|5032|5033|5031|45
1718250900000|2024-06-13 03:55:00|||||||||8
1718251200000|2024-06-13 04:00:00|||||||||7
1718251500000|2024-06-13 04:05:00|||||||||63
1718251800000|2024-06-13 04:10:00|5033|5031|5033|5031|5033|5031|5033|5031|50
1718252100000|2024-06-13 04:15:00|||||||||9
1718252400000|2024-06-13 04:20:00|5032|5030|5032|5030|5032|5030|5032|5030|79
1718252700000|2024-06-13 04:25:00|5031|5029|5031|5029|5031|5029|5031|5029|50
1718253000000|2024-06-13 04:30:00|5031.5|5029.5|5033|5031|5034|5032|5031|5029|587
1718253300000|2024-06-13 04:35:00|5034|5032|5034|5032|5034|5032|5034|5032|24
1718253600000|2024-06-13 04:40:00|||||||||8
1718253900000|2024-06-13 04:45:00|5035|5033|5036|5034|5036|5034|5035|5033|255
1718254200000|2024-06-13 04:50:00|5035|5033|5035|5033|5035|5033|5035|5033|108
1718254500000|2024-06-13 04:55:00|5036|5034|5036|5034|5036|5034|5035|5033|187
1718254800000|2024-06-13 05:00:00|5035|5033|5033|5031|5035|5033|5033|5031|213
1718255100000|2024-06-13 05:05:00|||||||||105
1718255400000|2024-06-13 05:10:00|5034|5032|5034|5032|5034|5032|5033|5031|308
1718255700000|2024-06-13 05:15:00|5033|5031|5030.5|5028.5|5033|5031|5030|5028|272
1718256000000|2024-06-13 05:20:00|5031|5029|5030|5028|5031|5029|5030|5028|35
1718256300000|2024-06-13 05:25:00|5029|5027|5029|5027|5029|5027|5028|5026|217
1718256600000|2024-06-13 05:30:00|5028|5026|5028|5026|5029|5027|5027.5|5025.5|236
1718256900000|2024-06-13 05:35:00|5029|5027|5028|5026|5029|5027|5028|5026|79
1718257200000|2024-06-13 05:40:00|5027|5025|5027|5025|5028|5026|5027|5025|69
1718257500000|2024-06-13 05:45:00|5026|5024|5026|5024|5026|5024|5025|5023|233
1718257800000|2024-06-13 05:50:00|5027|5025|5026|5024|5027|5025|5026|5024|307
1718258100000|2024-06-13 05:55:00|5025.5|5023.5|5025|5023|5026|5024|5023|5021|596
1718258400000|2024-06-13 06:00:00|5024.75|5023.25|5021.75|5020.25|5025.75|5024.25|5019.75|5018.25|2866
1718258700000|2024-06-13 06:05:00|5022.75|5021.25|5025.75|5024.25|5025.75|5024.25|5021.75|5020.25|616
1718259000000|2024-06-13 06:10:00|5026.75|5025.25|5024.75|5023.25|5026.75|5025.25|5024.75|5023.25|406
1718259300000|2024-06-13 06:15:00|5025.75|5024.25|5025.75|5024.25|5025.75|5024.25|5023.75|5022.25|298
1718259600000|2024-06-13 06:20:00|5026.75|5025.25|5029.75|5028.25|5032.75|5031.25|5026.75|5025.25|2534
1718259900000|2024-06-13 06:25:00|5028.75|5027.25|5032.75|5031.25|5032.75|5031.25|5027.75|5026.25|1494
1718260200000|2024-06-13 06:30:00|5033.75|5032.25|5033.75|5032.25|5034.75|5033.25|5031.75|5030.25|813
1718260500000|2024-06-13 06:35:00|5034.75|5033.25|5035.75|5034.25|5038.75|5037.25|5034.75|5033.25|2131
1718260800000|2024-06-13 06:40:00|5034.75|5033.25|5036.75|5035.25|5036.75|5035.25|5034.75|5033.25|389
1718261100000|2024-06-13 06:45:00|5037.75|5036.25|5034.75|5033.25|5037.75|5036.25|5033.75|5032.25|1197
1718261400000|2024-06-13 06:50:00|5035.75|5034.25|5031.75|5030.25|5035.75|5034.25|5031.75|5030.25|1450
1718261700000|2024-06-13 06:55:00|5032.75|5031.25|5031.75|5030.25|5033.75|5032.25|5031.75|5030.25|2038
1718262000000|2024-06-13 07:00:00|5030.75|5029.25|5028.75|5027.25|5031.75|5030.25|5025.75|5024.25|8185
1718262300000|2024-06-13 07:05:00|5027.75|5026.25|5027.75|5026.25|5030.75|5029.25|5026.75|5025.25|6113
1718262600000|2024-06-13 07:10:00|5028.75|5027.25|5029.75|5028.25|5030.75|5029.25|5023.75|5022.25|4674
1718262900000|2024-06-13 07:15:00|5030.75|5029.25|5024.75|5023.25|5030.75|5029.25|5024.75|5023.25|3447
1718263200000|2024-06-13 07:20:00|5023.75|5022.25|5023.25|5021.75|5026.75|5025.25|5022.75|5021.25|4800
1718263500000|2024-06-13 07:25:00|5023.75|5022.25|5026.75|5025.25|5027.75|5026.25|5023.75|5022.25|7977
1718263800000|2024-06-13 07:30:00|5025.75|5024.25|5026.75|5025.25|5028.75|5027.25|5024.75|5023.25|3435
1718264100000|2024-06-13 07:35:00|5027.75|5026.25|5020.75|5019.25|5027.75|5026.25|5019.75|5018.25|6364
1718264400000|2024-06-13 07:40:00|5021.75|5020.25|5024.75|5023.25|5024.75|5023.25|5019.75|5018.25|4396
1718264700000|2024-06-13 07:45:00|5025.75|5024.25|5026.75|5025.25|5030.75|5029.25|5025.75|5024.25|5632
1718265000000|2024-06-13 07:50:00|5025.75|5024.25|5024.75|5023.25|5026.75|5025.25|5023.75|5022.25|2364
1718265300000|2024-06-13 07:55:00|5024.25|5022.75|5020.75|5019.25|5024.75|5023.25|5019.75|5018.25|4984
1718265600000|2024-06-13 08:00:00|5019.75|5018.25|5017.75|5016.25|5019.75|5018.25|5015.75|5014.25|6541
1718265900000|2024-06-13 08:05:00|5016.75|5015.25|5016.75|5015.25|5019.75|5018.25|5015.75|5014.25|4474
1718266200000|2024-06-13 08:10:00|5015.75|5014.25|5012.95|5011.45|5015.95|5014.45|5011.95|5010.45|4754
1718266500000|2024-06-13 08:15:00|5012.45|5010.95|5010.95|5009.45|5012.45|5010.95|5009.95|5008.45|7191
1718266800000|2024-06-13 08:20:00|5011.95|5010.45|5010.95|5009.45|5011.95|5010.45|5007.95|5006.45|3629
1718267100000|2024-06-13 08:25:00|5011.95|5010.45|5006.95|5005.45|5011.95|5010.45|5005.95|5004.45|2582
1718267400000|2024-06-13 08:30:00|5005.95|5004.45|5004.95|5003.45|5006.95|5005.45|5002.95|5001.45|9255
1718267700000|2024-06-13 08:35:00|5003.95|5002.45|5006.95|5005.45|5007.95|5006.45|5003.95|5002.45|4447
1718268000000|2024-06-13 08:40:00|5005.95|5004.45|5001.95|5000.45|5006.95|5005.45|5001.95|5000.45|7465
1718268300000|2024-06-13 08:45:00|5000.95|4999.45|5000.95|4999.45|5003.95|5002.45|4998.95|4997.45|5851
1718268600000|2024-06-13 08:50:00|4999.95|4998.45|4997.95|4996.45|5000.95|4999.45|4997.95|4996.45|18121
1718268900000|2024-06-13 08:55:00|4998.95|4997.45|5002.95|5001.45|5003.95|5002.45|4998.95|4997.45|6408
1718269200000|2024-06-13 09:00:00|5003.95|5002.45|5004.95|5003.45|5004.95|5003.45|5001.95|5000.45|6240
1718269500000|2024-06-13 09:05:00|5005.95|5004.45|5003.95|5002.45|5008.95|5007.45|5002.95|5001.45|6008
1718269800000|2024-06-13 09:10:00|5003.45|5001.95|5003.95|5002.45|5003.95|5002.45|5000.95|4999.45|3195
1718270100000|2024-06-13 09:15:00|5004.95|5003.45|5000.95|4999.45|5004.95|5003.45|4998.95|4997.45|3441
1718270400000|2024-06-13 09:20:00|4999.95|4998.45|4994.95|4993.45|5000.95|4999.45|4994.95|4993.45|14295
1718270700000|2024-06-13 09:25:00|4993.95|4992.45|4990.95|4989.45|4994.95|4993.45|4990.95|4989.45|9323
1718271000000|2024-06-13 09:30:00|4989.95|4988.45|4990.95|4989.45|4992.95|4991.45|4988.95|4987.45|16755
1718271300000|2024-06-13 09:35:00|4989.95|4988.45|4988.95|4987.45|4990.95|4989.45|4986.95|4985.45|20958
1718271600000|2024-06-13 09:40:00|4987.95|4986.45|4987.95|4986.45|4988.95|4987.45|4986.95|4985.45|43749
1718271900000|2024-06-13 09:45:00|4988.45|4986.95|4986.95|4985.45|4990.95|4989.45|4985.95|4984.45|8765
1718272200000|2024-06-13 09:50:00|4985.95|4984.45|4985.95|4984.45|4988.95|4987.45|4985.95|4984.45|5540
1718272500000|2024-06-13 09:55:00|4986.95|4985.45|4988.95|4987.45|4989.95|4988.45|4986.45|4984.95|3804
1718272800000|2024-06-13 10:00:00|4989.95|4988.45|4988.95|4987.45|4991.95|4990.45|4987.95|4986.45|7812
1718273100000|2024-06-13 10:05:00|4987.95|4986.45|4984.95|4983.45|4987.95|4986.45|4984.95|4983.45|3939
1718273400000|2024-06-13 10:10:00|4983.95|4982.45|4980.95|4979.45|4984.95|4983.45|4980.95|4979.45|12697
1718273700000|2024-06-13 10:15:00|4981.95|4980.45|4977.95|4976.45|4982.95|4981.45|4975.95|4974.45|7496
1718274000000|2024-06-13 10:20:00|4978.95|4977.45|4981.95|4980.45|4981.95|4980.45|4977.95|4976.45|6827
1718274300000|2024-06-13 10:25:00|4980.95|4979.45|4983.95|4982.45|4985.95|4984.45|4980.95|4979.45|8519
1718274600000|2024-06-13 10:30:00|4984.95|4983.45|4979.95|4978.45|4984.95|4983.45|4979.95|4978.45|8561
1718274900000|2024-06-13 10:35:00|4980.95|4979.45|4980.95|4979.45|4981.95|4980.45|4979.95|4978.45|8621
1718275200000|2024-06-13 10:40:00|4979.95|4978.45|4979.95|4978.45|4981.95|4980.45|4979.95|4978.45|2897
1718275500000|2024-06-13 10:45:00|4978.95|4977.45|4981.95|4980.45|4981.95|4980.45|4978.95|4977.45|6854
1718275800000|2024-06-13 10:50:00|4980.95|4979.45|4980.95|4979.45|4982.95|4981.45|4978.95|4977.45|5377
1718276100000|2024-06-13 10:55:00|4981.95|4980.45|4982.95|4981.45|4984.95|4983.45|4980.95|4979.45|7270
1718276400000|2024-06-13 11:00:00|4981.95|4980.45|4981.95|4980.45|4984.95|4983.45|4981.95|4980.45|5035
1718276700000|2024-06-13 11:05:00|4980.95|4979.45|4984.95|4983.45|4984.95|4983.45|4980.95|4979.45|4639
1718277000000|2024-06-13 11:10:00|4983.95|4982.45|4988.95|4987.45|4989.95|4988.45|4983.95|4982.45|4633
1718277300000|2024-06-13 11:15:00|4989.95|4988.45|4986.95|4985.45|4991.95|4990.45|4986.95|4985.45|3983
1718277600000|2024-06-13 11:20:00|4985.95|4984.45|4984.95|4983.45|4986.95|4985.45|4982.95|4981.45|6102
1718277900000|2024-06-13 11:25:00|4985.95|4984.45|4985.95|4984.45|4986.95|4985.45|4983.95|4982.45|4531
1718278200000|2024-06-13 11:30:00|4984.95|4983.45|4984.95|4983.45|4986.95|4985.45|4983.95|4982.45|1745
1718278500000|2024-06-13 11:35:00|4983.95|4982.45|4985.95|4984.45|4988.95|4987.45|4983.95|4982.45|4535
1718278800000|2024-06-13 11:40:00|4986.27|4984.77|4987.27|4985.77|4988.27|4986.77|4984.27|4982.77|5546
1718279100000|2024-06-13 11:45:00|4986.27|4984.77|4989.27|4987.77|4989.27|4987.77|4985.27|4983.77|2675
1718279400000|2024-06-13 11:50:00|4988.27|4986.77|4988.27|4986.77|4989.27|4987.77|4986.27|4984.77|2111
1718279700000|2024-06-13 11:55:00|4987.77|4986.27|4986.27|4984.77|4988.27|4986.77|4985.27|4983.77|2744
1718280000000|2024-06-13 12:00:00|4985.77|4984.27|4987.27|4985.77|4989.27|4987.77|4985.27|4983.77|1568
1718280300000|2024-06-13 12:05:00|4986.27|4984.77|4989.27|4987.77|4990.27|4988.77|4986.27|4984.77|2861
1718280600000|2024-06-13 12:10:00|4990.27|4988.77|4992.27|4990.77|4994.27|4992.77|4989.27|4987.77|7429
1718280900000|2024-06-13 12:15:00|4991.27|4989.77|4988.27|4986.77|4993.27|4991.77|4988.27|4986.77|2885
1718281200000|2024-06-13 12:20:00|4989.27|4987.77|4989.27|4987.77|4990.27|4988.77|4987.27|4985.77|7407
1718281500000|2024-06-13 12:25:00|4988.27|4986.77|4989.77|4988.27|4991.27|4989.77|4988.27|4986.77|5915
1718281800000|2024-06-13 12:30:00|4988.77|4987.27|4997.27|4995.77|4998.27|4996.77|4988.77|4987.27|12703
1718282100000|2024-06-13 12:35:00|4996.27|4994.77|4990.27|4988.77|4998.27|4996.77|4990.27|4988.77|8043
1718282400000|2024-06-13 12:40:00|4991.27|4989.77|4991.27|4989.77|4993.27|4991.77|4989.27|4987.77|4914
1718282700000|2024-06-13 12:45:00|4992.27|4990.77|4987.27|4985.77|4994.27|4992.77|4987.27|4985.77|4076
1718283000000|2024-06-13 12:50:00|4988.27|4986.77|4993.27|4991.77|4994.27|4992.77|4986.27|4984.77|4132
1718283300000|2024-06-13 12:55:00|4994.27|4992.77|4985.27|4983.77|4994.27|4992.77|4985.27|4983.77|4613
1718283600000|2024-06-13 13:00:00|4984.27|4982.77|4982.27|4980.77|4988.27|4986.77|4982.27|4980.77|5130
1718283900000|2024-06-13 13:05:00|4981.27|4979.77|4978.27|4976.77|4984.27|4982.77|4977.27|4975.77|14710
1718284200000|2024-06-13 13:10:00|4979.27|4977.77|4981.27|4979.77|4983.27|4981.77|4979.27|4977.77|5954
1718284500000|2024-06-13 13:15:00|4980.77|4979.27|4978.27|4976.77|4982.27|4980.77|4978.27|4976.77|12173
1718284800000|2024-06-13 13:20:00|4977.27|4975.77|4980.27|4978.77|4981.27|4979.77|4976.27|4974.77|9294
1718285100000|2024-06-13 13:25:00|4981.27|4979.77|4981.27|4979.77|4983.27|4981.77|4981.27|4979.77|9710
1718285400000|2024-06-13 13:30:00|4980.77|4979.27|4977.27|4975.77|4983.27|4981.77|4977.27|4975.77|10792
1718285700000|2024-06-13 13:35:00|4978.27|4976.77|4975.27|4973.77|4978.27|4976.77|4973.27|4971.77|7179
1718286000000|2024-06-13 13:40:00|4976.27|4974.77|4968.27|4966.77|4976.27|4974.77|4968.27|4966.77|9779
1718286300000|2024-06-13 13:45:00|4967.27|4965.77|4964.27|4962.77|4967.27|4965.77|4963.27|4961.77|12281
1718286600000|2024-06-13 13:50:00|4965.27|4963.77|4958.27|4956.77|4965.27|4963.77|4957.27|4955.77|32219
1718286900000|2024-06-13 13:55:00|4957.27|4955.77|4955.27|4953.77|4957.27|4955.77|4953.27|4951.77|13431
1718287200000|2024-06-13 14:00:00|4956.27|4954.77|4956.27|4954.77|4959.27|4957.77|4955.27|4953.77|12658
1718287500000|2024-06-13 14:05:00|4957.27|4955.77|4959.27|4957.77|4959.27|4957.77|4953.27|4951.77|11756
1718287800000|2024-06-13 14:10:00|4959.75|4958.25|4951.75|4950.25|4959.75|4958.25|4951.75|4950.25|12352
1718288100000|2024-06-13 14:15:00|4950.75|4949.25|4951.75|4950.25|4952.75|4951.25|4950.75|4949.25|9993
1718288400000|2024-06-13 14:20:00|4952.75|4951.25|4945.75|4944.25|4952.75|4951.25|4943.75|4942.25|22962
1718288700000|2024-06-13 14:25:00|4946.75|4945.25|4946.75|4945.25|4947.75|4946.25|4940.75|4939.25|17603
1718289000000|2024-06-13 14:30:00|4947.75|4946.25|4940.75|4939.25|4948.75|4947.25|4939.75|4938.25|20524
1718289300000|2024-06-13 14:35:00|4941.75|4940.25|4951.75|4950.25|4951.75|4950.25|4940.75|4939.25|21433
1718289600000|2024-06-13 14:40:00|4950.75|4949.25|4949.75|4948.25|4951.75|4950.25|4945.75|4944.25|8363
1718289900000|2024-06-13 14:45:00|4950.75|4949.25|4944.75|4943.25|4950.75|4949.25|4941.75|4940.25|8415
1718290200000|2024-06-13 14:50:00|4945.25|4943.75|4943.75|4942.25|4946.75|4945.25|4942.75|4941.25|10764
1718290500000|2024-06-13 14:55:00|4942.75|4941.25|4941.75|4940.25|4945.75|4944.25|4940.75|4939.25|13850
1718290800000|2024-06-13 15:00:00|4941.25|4939.75|4936.75|4935.25|4941.75|4940.25|4936.75|4935.25|12696
1718291100000|2024-06-13 15:05:00|4937.75|4936.25|4936.75|4935.25|4939.75|4938.25|4935.75|4934.25|21464
1718291400000|2024-06-13 15:10:00|4937.75|4936.25|4931.75|4930.25|4938.75|4937.25|4930.75|4929.25|22177
1718291700000|2024-06-13 15:15:00|4932.75|4931.25|4933.75|4932.25|4934.75|4933.25|4929.75|4928.25|15358
1718292000000|2024-06-13 15:20:00|4932.75|4931.25|4934.75|4933.25|4934.75|4933.25|4930.75|4929.25|21059
1718292300000|2024-06-13 15:25:00|4933.75|4932.25|4933.75|4932.25|4935.75|4934.25|4932.75|4931.25|49694
1718292600000|2024-06-13 15:30:00|4934.75|4933.25|4935.75|4934.25|4936.75|4935.25|4932.75|4931.25|61238
1718292900000|2024-06-13 15:35:00|4936.75|4935.25|4933.75|4932.25|4936.75|4935.25|4933.75|4932.25|33554
1718293200000|2024-06-13 15:40:00|4934.25|4932.75|4934.75|4933.25|4934.75|4933.25|4932.75|4931.25|11506
1718293500000|2024-06-13 15:45:00|4933.75|4932.25|4934.75|4933.25|4935.75|4934.25|4932.75|4931.25|8425
1718293800000|2024-06-13 15:50:00|4935.75|4934.25|4935.75|4934.25|4935.75|4934.25|4934.75|4933.25|10417
1718294100000|2024-06-13 15:55:00|4934.75|4933.25|4934.75|4933.25|4935.75|4934.25|4934.75|4933.25|7323
1718294400000|2024-06-13 16:00:00|4933.75|4932.25|4931.75|4930.25|4934.75|4933.25|4928.75|4927.25|11670
1718294700000|2024-06-13 16:05:00|4932.75|4931.25|4933.75|4932.25|4935.75|4934.25|4931.75|4930.25|5607
1718295000000|2024-06-13 16:10:00|4932.75|4931.25|4935.75|4934.25|4935.75|4934.25|4932.75|4931.25|3305
1718295300000|2024-06-13 16:15:00|4934.75|4933.25|4931.75|4930.25|4935.25|4933.75|4929.75|4928.25|2979
1718295600000|2024-06-13 16:20:00|4932.25|4930.75|4930.75|4929.25|4933.75|4932.25|4929.75|4928.25|2944
1718295900000|2024-06-13 16:25:00|4929.75|4928.25|4928.75|4927.25|4930.75|4929.25|4927.75|4926.25|3466
1718296200000|2024-06-13 16:30:00|4929.75|4928.25|4934.75|4933.25|4934.75|4933.25|4927.75|4926.25|2522
1718296500000|2024-06-13 16:35:00|4933.75|4932.25|4934.75|4933.25|4935.75|4934.25|4933.75|4932.25|2222
1718296800000|2024-06-13 16:40:00|4933.75|4932.25|4936.75|4935.25|4936.75|4935.25|4933.75|4932.25|3022
1718297100000|2024-06-13 16:45:00|4937.75|4936.25|4934.75|4933.25|4938.75|4937.25|4933.75|4932.25|6337
1718297400000|2024-06-13 16:50:00|4933.75|4932.25|4936.75|4935.25|4937.75|4936.25|4932.75|4931.25|4995
1718297700000|2024-06-13 16:55:00|4936.25|4934.75|4935.75|4934.25|4936.75|4935.25|4935.75|4934.25|1961
1718298000000|2024-06-13 17:00:00|4936.75|4935.25|4938.75|4937.25|4938.75|4937.25|4936.75|4935.25|2055
1718298300000|2024-06-13 17:05:00|4939.75|4938.25|4939.75|4938.25|4940.75|4939.25|4938.75|4937.25|2341
1718298600000|2024-06-13 17:10:00|4940.75|4939.25|4942.75|4941.25|4942.75|4941.25|4939.75|4938.25|2451
1718298900000|2024-06-13 17:15:00|4942.25|4940.75|4938.75|4937.25|4942.75|4941.25|4938.75|4937.25|2221
1718299200000|2024-06-13 17:20:00|4939.25|4937.75|4939.25|4937.75|4939.75|4938.25|4937.75|4936.25|1108
1718299500000|2024-06-13 17:25:00|4939.75|4938.25|4940.75|4939.25|4941.75|4940.25|4938.75|4937.25|1859
1718299800000|2024-06-13 17:30:00|4941.75|4940.25|4938.75|4937.25|4941.75|4940.25|4937.75|4936.25|514
1718300100000|2024-06-13 17:35:00|4937.75|4936.25|4939.75|4938.25|4939.75|4938.25|4936.75|4935.25|801
1718300400000|2024-06-13 17:40:00|4940.25|4938.75|4940.75|4939.25|4941.75|4940.25|4939.75|4938.25|828
1718300700000|2024-06-13 17:45:00|4940.25|4938.75|4941.75|4940.25|4941.75|4940.25|4939.75|4938.25|1629
1718301000000|2024-06-13 17:50:00|4942.75|4941.25|4942.75|4941.25|4942.75|4941.25|4941.75|4940.25|497
1718301300000|2024-06-13 17:55:00|4941.75|4940.25|4940.75|4939.25|4942.75|4941.25|4940.75|4939.25|616
1718301600000|2024-06-13 18:00:00|4941.75|4940.25|4938.75|4937.25|4941.75|4940.25|4938.75|4937.25|819
1718301900000|2024-06-13 18:05:00|4939.25|4937.75|4943.75|4942.25|4943.75|4942.25|4938.75|4937.25|1250
1718302200000|2024-06-13 18:10:00|4944.25|4942.75|4942.75|4941.25|4945.75|4944.25|4942.75|4941.25|1243
1718302500000|2024-06-13 18:15:00|4943.25|4941.75|4943.75|4942.25|4944.75|4943.25|4941.75|4940.25|449
1718302800000|2024-06-13 18:20:00|4944.75|4943.25|4944.75|4943.25|4944.75|4943.25|4944.75|4943.25|1059
1718303100000|2024-06-13 18:25:00|4945.25|4943.75|4945.75|4944.25|4945.75|4944.25|4944.75|4943.25|1081
1718303400000|2024-06-13 18:30:00|4946.25|4944.75|4945.75|4944.25|4946.75|4945.25|4945.75|4944.25|909
1718303700000|2024-06-13 18:35:00|4946.25|4944.75|4944.75|4943.25|4946.75|4945.25|4943.75|4942.25|594
1718304000000|2024-06-13 18:40:00|4945.75|4944.25|4946.75|4945.25|4946.75|4945.25|4944.75|4943.25|1170
1718304300000|2024-06-13 18:45:00|4947.75|4946.25|4946.75|4945.25|4947.75|4946.25|4945.75|4944.25|2246
1718304600000|2024-06-13 18:50:00|4945.75|4944.25|4947.75|4946.25|4947.75|4946.25|4945.75|4944.25|880
1718304900000|2024-06-13 18:55:00|4948.75|4947.25|4948.75|4947.25|4948.75|4947.25|4947.75|4946.25|1119
1718305200000|2024-06-13 19:00:00|4947.75|4946.25|4951.75|4950.25|4952.75|4951.25|4947.75|4946.25|1734
1718305500000|2024-06-13 19:05:00|4952.25|4950.75|4950.75|4949.25|4952.75|4951.25|4949.75|4948.25|710
1718305800000|2024-06-13 19:10:00|4949.75|4948.25|4947.75|4946.25|4950.75|4949.25|4947.75|4946.25|1921
1718306100000|2024-06-13 19:15:00|4946.75|4945.25|4949.75|4948.25|4949.75|4948.25|4946.75|4945.25|1061
1718306400000|2024-06-13 19:20:00|4950.75|4949.25|4951.75|4950.25|4951.75|4950.25|4949.75|4948.25|900
1718306700000|2024-06-13 19:25:00|4950.75|4949.25|4949.75|4948.25|4951.75|4950.25|4949.75|4948.25|655
1718307000000|2024-06-13 19:30:00|4948.75|4947.25|4949.75|4948.25|4950.75|4949.25|4948.75|4947.25|840
1718307300000|2024-06-13 19:35:00|4949.25|4947.75|4949.75|4948.25|4950.75|4949.25|4948.75|4947.25|697
1718307600000|2024-06-13 19:40:00|4950.75|4949.25|4950.75|4949.25|4951.75|4950.25|4949.75|4948.25|968
1718307900000|2024-06-13 19:45:00|4949.75|4948.25|4949.75|4948.25|4951.75|4950.25|4949.75|4948.25|1998
1718308200000|2024-06-13 19:50:00|4948.75|4947.25|4949.75|4948.25|4950.75|4949.25|4948.75|4947.25|1840
1718308500000|2024-06-13 19:55:00|4948.75|4947.25|4947.75|4946.25|4950.75|4949.25|4947.75|4946.25|4475
1718308800000|2024-06-13 20:00:00|4947.5|4944.5|4949.5|4946.5|4950|4947|4947.2|4944.2|32
1718309100000|2024-06-13 20:05:00|4949.6|4946.6|4948.1|4945.1|4953.8|4950.8|4948.1|4945.1|0
1718309400000|2024-06-13 20:10:00|4948.4|4945.4|4948.1|4945.1|4949|4946|4947.7|4944.7|0
1718309700000|2024-06-13 20:15:00|4948.4|4945.4|4948.4|4945.4|4948.7|4945.7|4947.5|4944.5|0
1718310000000|2024-06-13 20:20:00|4948.2|4945.2|4948.4|4945.4|4949|4946|4948.1|4945.1|0
1718310300000|2024-06-13 20:25:00|4948.6|4945.6|4949|4946|4949|4946|4948.6|4945.6|0
1718310600000|2024-06-13 20:30:00|4948.6|4945.6|4948.6|4945.6|4949.3|4946.3|4948.4|4945.4|0
1718310900000|2024-06-13 20:35:00|4948.4|4945.4|4947.2|4944.2|4948.8|4945.8|4947.2|4944.2|0
1718311200000|2024-06-13 20:40:00|4947.5|4944.5|4946.8|4943.8|4947.5|4944.5|4946.5|4943.5|0
1718311500000|2024-06-13 20:45:00|4946.7|4943.7|4946.1|4943.1|4946.7|4943.7|4945.9|4942.9|0
1718311800000|2024-06-13 20:50:00|4945.9|4942.9|4946.8|4943.8|4947|4944|4945.9|4942.9|0
1718312100000|2024-06-13 20:55:00|4946.7|4943.7|4947.3|4944.3|4948.1|4945.1|4946.5|4943.5|0
1718312400000|2024-06-13 21:00:00|4947.5|4944.5|4947.5|4944.5|4947.8|4944.8|4947.3|4944.3|0
1718312700000|2024-06-13 21:05:00|4947.9|4944.9|4948.3|4945.3|4948.3|4945.3|4947.9|4944.9|0
1718313000000|2024-06-13 21:10:00|4947.9|4944.9|4947.7|4944.7|4948.3|4945.3|4947.6|4944.6|0
1718313300000|2024-06-13 21:15:00|4947.6|4944.6|4947.7|4944.7|4947.7|4944.7|4947.6|4944.6|0
1718313600000|2024-06-13 21:20:00|4947.6|4944.6|4947.7|4944.7|4947.7|4944.7|4947.6|4944.6|0
1718313900000|2024-06-13 21:25:00|4948.1|4945.1|4947.8|4944.8|4948.1|4945.1|4947.7|4944.7|0
1718314200000|2024-06-13 21:30:00|4947.9|4944.9|4947.9|4944.9|4947.9|4944.9|4947.9|4944.9|0
1718314500000|2024-06-13 21:35:00|4947.8|4944.8|4947.8|4944.8|4947.8|4944.8|4947.8|4944.8|0
1718315100000|2024-06-13 21:45:00|4947.7|4944.7|4947.6|4944.6|4947.8|4944.8|4947.5|4944.5|0
1718315400000|2024-06-13 21:50:00|4947.8|4944.8|4947.6|4944.6|4947.8|4944.8|4947.6|4944.6|0
1718315700000|2024-06-13 21:55:00|4947.7|4944.7|4947.6|4944.6|4947.8|4944.8|4947.6|4944.6|0
1718316000000|2024-06-13 22:00:00|4948|4945|4944.9|4941.9|4948|4945|4944.7|4941.7|0
1718316300000|2024-06-13 22:05:00|4945.1|4942.1|4946.4|4943.4|4946.7|4943.7|4944.4|4941.4|0
1718316600000|2024-06-13 22:10:00|4946.5|4943.5|4947.4|4944.4|4947.9|4944.9|4946.3|4943.3|0
1718316900000|2024-06-13 22:15:00|4947.2|4944.2|4947.6|4944.6|4948.1|4945.1|4946.9|4943.9|0
1718317200000|2024-06-13 22:20:00|4947.5|4944.5|4949|4946|4949|4946|4947.5|4944.5|0
1718317500000|2024-06-13 22:25:00|4949.2|4946.2|4948.4|4945.4|4949.4|4946.4|4948.4|4945.4|0
1718317800000|2024-06-13 22:30:00|4948.3|4945.3|4949|4946|4949|4946|4947.9|4944.9|0
1718318100000|2024-06-13 22:35:00|4948.6|4945.6|4948.5|4945.5|4948.8|4945.8|4948.3|4945.3|0
1718318400000|2024-06-13 22:40:00|4948.8|4945.8|4949|4946|4949|4946|4948.5|4945.5|0
1718318700000|2024-06-13 22:45:00|4949.2|4946.2|4949|4946|4949.7|4946.7|4949|4946|0
1718319000000|2024-06-13 22:50:00|4948.8|4945.8|4948.8|4945.8|4948.8|4945.8|4948.3|4945.3|0
1718319300000|2024-06-13 22:55:00|4949|4946|4948.5|4945.5|4949|4946|4948.3|4945.3|0
1718319600000|2024-06-13 23:00:00|4948.8|4945.8|4948.1|4945.1|4949.2|4946.2|4948.1|4945.1|0
1718319900000|2024-06-13 23:05:00|4947.9|4944.9|4947.9|4944.9|4948.1|4945.1|4947.2|4944.2|0
1718320200000|2024-06-13 23:10:00|4947.6|4944.6|4948.1|4945.1|4948.1|4945.1|4947.2|4944.2|0
1718320500000|2024-06-13 23:15:00|4948.3|4945.3|4949|4946|4949.2|4946.2|4947.9|4944.9|0
1718320800000|2024-06-13 23:20:00|4949.1|4946.1|4949.2|4946.2|4949.2|4946.2|4949|4946|0
1718321100000|2024-06-13 23:25:00|4949|4946|4949.2|4946.2|4949.4|4946.4|4949|4946|0
1718321400000|2024-06-13 23:30:00|4949.3|4946.3|4949.7|4946.7|4949.7|4946.7|4949|4946|0
1718321700000|2024-06-13 23:35:00|4949.6|4946.6|4948.8|4945.8|4949.6|4946.6|4948.8|4945.8|0
1718322000000|2024-06-13 23:40:00|4948.6|4945.6|4949.4|4946.4|4949.4|4946.4|4948.5|4945.5|0
1718322300000|2024-06-13 23:45:00|4949.7|4946.7|4950.1|4947.1|4950.4|4947.4|4949|4946|0
1718322600000|2024-06-13 23:50:00|4949.9|4946.9|4949.6|4946.6|4950.1|4947.1|4949.2|4946.2|0
1718322900000|2024-06-13 23:55:00|4949.4|4946.4|4949.7|4946.7|4950.1|4947.1|4949.4|4946.4|0
1718323200000|2024-06-14 00:00:00|4949.2|4946.2|4950.6|4947.6|4950.8|4947.8|4948.8|4945.8|0
1718323500000|2024-06-14 00:05:00|4950.7|4947.7|4949.4|4946.4|4950.7|4947.7|4949.4|4946.4|0
1718323800000|2024-06-14 00:10:00|4949.3|4946.3|4950.4|4947.4|4950.7|4947.7|4948.8|4945.8|0
1718324100000|2024-06-14 00:15:00|4950.2|4947.2|4947.4|4945.4|4950.7|4948.4|4947.4|4945.4|786
1718324400000|2024-06-14 00:20:00|4947.9|4945.9|4948.4|4946.4|4949.4|4947.4|4947.9|4945.9|219
1718324700000|2024-06-14 00:25:00|4947.4|4945.4|4949.4|4947.4|4950.4|4948.4|4947.4|4945.4|488
1718325000000|2024-06-14 00:30:00|4948.4|4946.4|4949.4|4947.4|4949.4|4947.4|4948.4|4946.4|321
1718325300000|2024-06-14 00:35:00|4950.4|4948.4|4949.4|4947.4|4950.4|4948.4|4949.4|4947.4|85
1718325600000|2024-06-14 00:40:00|4948.4|4946.4|4948.4|4946.4|4949.4|4947.4|4948.4|4946.4|427
1718325900000|2024-06-14 00:45:00|4949.4|4947.4|4947.4|4945.4|4949.4|4947.4|4947.4|4945.4|467
1718326200000|2024-06-14 00:50:00|4948.4|4946.4|4947.4|4945.4|4948.4|4946.4|4947.4|4945.4|207
1718326500000|2024-06-14 00:55:00|4948.4|4946.4|4948.4|4946.4|4948.4|4946.4|4947.4|4945.4|71
1718326800000|2024-06-14 01:00:00|4947.9|4945.9|4947.4|4945.4|4947.9|4945.9|4946.4|4944.4|195
1718327100000|2024-06-14 01:05:00|4946.4|4944.4|4947.4|4945.4|4947.4|4945.4|4946.4|4944.4|259
1718327400000|2024-06-14 01:10:00|4948.4|4946.4|4948.4|4946.4|4948.4|4946.4|4947.4|4945.4|127
1718327700000|2024-06-14 01:15:00|4947.4|4945.4|4947.4|4945.4|4948.4|4946.4|4947.4|4945.4|150
1718328000000|2024-06-14 01:20:00|||||||||17
1718328300000|2024-06-14 01:25:00|4948.4|4946.4|4947.4|4945.4|4948.4|4946.4|4947.4|4945.4|82
1718328600000|2024-06-14 01:30:00|4948.4|4946.4|4945.4|4943.4|4948.4|4946.4|4945.4|4943.4|274
1718328900000|2024-06-14 01:35:00|4946.4|4944.4|4947.4|4945.4|4947.4|4945.4|4945.4|4943.4|422
1718329200000|2024-06-14 01:40:00|||||||||5
1718329500000|2024-06-14 01:45:00|4946.4|4944.4|4948.4|4946.4|4948.4|4946.4|4946.4|4944.4|255
1718329800000|2024-06-14 01:50:00|4949.4|4947.4|4950.4|4948.4|4951.4|4949.4|4949.4|4947.4|157
1718330100000|2024-06-14 01:55:00|4951.4|4949.4|4951.4|4949.4|4952.4|4950.4|4950.4|4948.4|177
1718330400000|2024-06-14 02:00:00|4950.4|4948.4|4950.4|4948.4|4951.4|4949.4|4950.4|4948.4|543
1718330700000|2024-06-14 02:05:00|4951.4|4949.4|4952.4|4950.4|4952.4|4950.4|4950.4|4948.4|199
1718331000000|2024-06-14 02:10:00|4953.4|4951.4|4952.4|4950.4|4953.4|4951.4|4952.4|4950.4|257
1718331300000|2024-06-14 02:15:00|4953.4|4951.4|4952.4|4950.4|4953.4|4951.4|4952.4|4950.4|263
1718331600000|2024-06-14 02:20:00|4951.4|4949.4|4950.4|4948.4|4951.4|4949.4|4950.4|4948.4|191
1718331900000|2024-06-14 02:25:00|4951.4|4949.4|4951.4|4949.4|4951.4|4949.4|4950.4|4948.4|166
1718332200000|2024-06-14 02:30:00|4950.9|4948.9|4951.4|4949.4|4951.4|4949.4|4950.4|4948.4|464
1718332500000|2024-06-14 02:35:00|||||||||22
1718332800000|2024-06-14 02:40:00|4951.9|4949.9|4952.4|4950.4|4952.4|4950.4|4951.9|4949.9|114
1718333100000|2024-06-14 02:45:00|4953.4|4951.4|4953.4|4951.4|4953.4|4951.4|4952.4|4950.4|21
1718333400000|2024-06-14 02:50:00|4954.4|4952.4|4954.4|4952.4|4954.4|4952.4|4954.4|4952.4|87
1718333700000|2024-06-14 02:55:00|||||||||37
1718334000000|2024-06-14 03:00:00|||||||||15
1718334300000|2024-06-14 03:05:00|4954.9|4952.9|4954.4|4952.4|4954.9|4952.9|4954.4|4952.4|61
1718334600000|2024-06-14 03:10:00|4953.9|4951.9|4955.4|4953.4|4955.4|4953.4|4953.4|4951.4|34
1718334900000|2024-06-14 03:15:00|4954.4|4952.4|4954.4|4952.4|4954.4|4952.4|4954.4|4952.4|39
1718335200000|2024-06-14 03:20:00|4955.4|4953.4|4956.4|4954.4|4956.4|4954.4|4955.4|4953.4|117
1718335500000|2024-06-14 03:25:00|4955.4|4953.4|4955.4|4953.4|4956.4|4954.4|4955.4|4953.4|224
1718335800000|2024-06-14 03:30:00|4956.4|4954.4|4954.4|4952.4|4956.4|4954.4|4954.4|4952.4|72
1718336100000|2024-06-14 03:35:00|4955.4|4953.4|4955.4|4953.4|4955.4|4953.4|4954.4|4952.4|128
1718336400000|2024-06-14 03:40:00|||||||||14
1718336700000|2024-06-14 03:45:00|4954.4|4952.4|4955.4|4953.4|4955.4|4953.4|4954.4|4952.4|823
1718337000000|2024-06-14 03:50:00|4956.4|4954.4|4954.4|4952.4|4956.4|4954.4|4954.4|4952.4|346
1718337300000|2024-06-14 03:55:00|4955.4|4953.4|4955.4|4953.4|4955.4|4953.4|4955.4|4953.4|29
1718337600000|2024-06-14 04:00:00|||||||||8
1718337900000|2024-06-14 04:05:00|4954.4|4952.4|4954.4|4952.4|4955.4|4953.4|4954.4|4952.4|37
1718338200000|2024-06-14 04:10:00|||||||||3
1718338500000|2024-06-14 04:15:00|4953.9|4951.9|4953.4|4951.4|4954.4|4952.4|4953.4|4951.4|74
1718338800000|2024-06-14 04:20:00|4954.4|4952.4|4954.4|4952.4|4954.4|4952.4|4954.4|4952.4|93
1718339100000|2024-06-14 04:25:00|||||||||11
1718339400000|2024-06-14 04:30:00|4953.4|4951.4|4952.4|4950.4|4953.4|4951.4|4952.4|4950.4|241
1718339700000|2024-06-14 04:35:00|4953.4|4951.4|4953.4|4951.4|4953.4|4951.4|4953.4|4951.4|66
1718340000000|2024-06-14 04:40:00|4952.4|4950.4|4952.4|4950.4|4953.4|4951.4|4952.4|4950.4|180
1718340300000|2024-06-14 04:45:00|4952.5|4950.5|4950.5|4948.5|4952.5|4950.5|4950.5|4948.5|544
1718340600000|2024-06-14 04:50:00|4951.5|4949.5|4951.5|4949.5|4951.5|4949.5|4951.5|4949.5|62
1718340900000|2024-06-14 04:55:00|4950.5|4948.5|4950.5|4948.5|4950.5|4948.5|4950.5|4948.5|130
1718341200000|2024-06-14 05:00:00|4951.5|4949.5|4951.5|4949.5|4951.5|4949.5|4950.5|4948.5|235
1718341500000|2024-06-14 05:05:00|4950.5|4948.5|4951.5|4949.5|4951.5|4949.5|4950.5|4948.5|109
1718341800000|2024-06-14 05:10:00|4950.5|4948.5|4949.5|4947.5|4950.5|4948.5|4949.5|4947.5|134
1718342100000|2024-06-14 05:15:00|4950.5|4948.5|4951.5|4949.5|4951.5|4949.5|4950.5|4948.5|46
1718342400000|2024-06-14 05:20:00|4950.5|4948.5|4950.5|4948.5|4950.5|4948.5|4950.5|4948.5|257
1718342700000|2024-06-14 05:25:00|4951.5|4949.5|4950.5|4948.5|4951.5|4949.5|4949.5|4947.5|337
1718343000000|2024-06-14 05:30:00|4951.5|4949.5|4952.5|4950.5|4953.5|4951.5|4951.5|4949.5|152
1718343300000|2024-06-14 05:35:00|4953.5|4951.5|4953.5|4951.5|4953.5|4951.5|4953.5|4951.5|46
1718343600000|2024-06-14 05:40:00|4954.5|4952.5|4954.5|4952.5|4954.5|4952.5|4954.5|4952.5|187
1718343900000|2024-06-14 05:45:00|4954|4952|4956.5|4954.5|4956.5|4954.5|4953.5|4951.5|608
1718344200000|2024-06-14 05:50:00|4957.5|4955.5|4957.5|4955.5|4959.5|4957.5|4956.5|4954.5|409
1718344500000|2024-06-14 05:55:00|4956.5|4954.5|4953.5|4951.5|4957.5|4955.5|4953.5|4951.5|1851
1718344800000|2024-06-14 06:00:00|4953.25|4951.75|4956.25|4954.75|4959.25|4957.75|4952.25|4950.75|3559
1718345100000|2024-06-14 06:05:00|4956.75|4955.25|4954.25|4952.75|4958.25|4956.75|4954.25|4952.75|2284
1718345400000|2024-06-14 06:10:00|4953.25|4951.75|4955.25|4953.75|4955.25|4953.75|4953.25|4951.75|2665
1718345700000|2024-06-14 06:15:00|4954.25|4952.75|4955.25|4953.75|4957.25|4955.75|4954.25|4952.75|1991
1718346000000|2024-06-14 06:20:00|4955.75|4954.25|4957.25|4955.75|4958.25|4956.75|4955.75|4954.25|1142
1718346300000|2024-06-14 06:25:00|4956.25|4954.75|4952.25|4950.75|4957.25|4955.75|4951.25|4949.75|4472
1718346600000|2024-06-14 06:30:00|4951.25|4949.75|4950.25|4948.75|4954.25|4952.75|4950.25|4948.75|1800
1718346900000|2024-06-14 06:35:00|4949.25|4947.75|4941.25|4939.75|4949.25|4947.75|4941.25|4939.75|2610
1718347200000|2024-06-14 06:40:00|4939.25|4937.75|4938.25|4936.75|4942.25|4940.75|4937.75|4936.25|2525
1718347500000|2024-06-14 06:45:00|4937.75|4936.25|4934.25|4932.75|4940.25|4938.75|4934.25|4932.75|1983
1718347800000|2024-06-14 06:50:00|4933.25|4931.75|4936.25|4934.75|4938.25|4936.75|4929.25|4927.75|6380
1718348100000|2024-06-14 06:55:00|4935.75|4934.25|4935.25|4933.75|4937.25|4935.75|4933.25|4931.75|2515
1718348400000|2024-06-14 07:00:00|4936.25|4934.75|4935.25|4933.75|4940.25|4938.75|4932.25|4930.75|13539
1718348700000|2024-06-14 07:05:00|4936.25|4934.75|4928.25|4926.75|4937.25|4935.75|4927.25|4925.75|19883
1718349000000|2024-06-14 07:10:00|4927.25|4925.75|4916.25|4914.75|4929.25|4927.75|4916.25|4914.75|16986
1718349300000|2024-06-14 07:15:00|4915.25|4913.75|4913.25|4911.75|4919.25|4917.75|4907.25|4905.75|12902
1718349600000|2024-06-14 07:20:00|4913.75|4912.25|4917.25|4915.75|4924.25|4922.75|4913.25|4911.75|11270
1718349900000|2024-06-14 07:25:00|4916.25|4914.75|4924.25|4922.75|4925.25|4923.75|4915.25|4913.75|9912
1718350200000|2024-06-14 07:30:00|4925.25|4923.75|4929.25|4927.75|4931.25|4929.75|4924.25|4922.75|8869
1718350500000|2024-06-14 07:35:00|4928.25|4926.75|4923.25|4921.75|4930.25|4928.75|4923.25|4921.75|8695
1718350800000|2024-06-14 07:40:00|4922.58|4921.08|4918.58|4917.08|4925.58|4924.08|4917.58|4916.08|8420
1718351100000|2024-06-14 07:45:00|4918.08|4916.58|4907.58|4906.08|4918.58|4917.08|4905.58|4904.08|20469
1718351400000|2024-06-14 07:50:00|4908.58|4907.08|4906.58|4905.08|4912.58|4911.08|4905.58|4904.08|8403
1718351700000|2024-06-14 07:55:00|4907.58|4906.08|4903.58|4902.08|4911.58|4910.08|4902.58|4901.08|26231
1718352000000|2024-06-14 08:00:00|4904.58|4903.08|4894.58|4893.08|4908.58|4907.08|4893.58|4892.08|16913
1718352300000|2024-06-14 08:05:00|4895.58|4894.08|4896.58|4895.08|4898.58|4897.08|4889.58|4888.08|19536
1718352600000|2024-06-14 08:10:00|4895.58|4894.08|4901.58|4900.08|4902.58|4901.08|4894.58|4893.08|14085
1718352900000|2024-06-14 08:15:00|4902.58|4901.08|4900.58|4899.08|4907.58|4906.08|4900.58|4899.08|6429
1718353200000|2024-06-14 08:20:00|4899.58|4898.08|4892.58|4891.08|4900.58|4899.08|4891.58|4890.08|12933
1718353500000|2024-06-14 08:25:00|4891.58|4890.08|4891.58|4890.08|4893.58|4892.08|4889.58|4888.08|12749
1718353800000|2024-06-14 08:30:00|4890.58|4889.08|4891.58|4890.08|4898.58|4897.08|4889.58|4888.08|15796
1718354100000|2024-06-14 08:35:00|4892.58|4891.08|4897.58|4896.08|4897.58|4896.08|4891.58|4890.08|14213
1718354400000|2024-06-14 08:40:00|4896.58|4895.08|4896.58|4895.08|4902.58|4901.08|4893.58|4892.08|7934
1718354700000|2024-06-14 08:45:00|4895.58|4894.08|4891.58|4890.08|4895.58|4894.08|4888.58|4887.08|5450
1718355000000|2024-06-14 08:50:00|4892.58|4891.08|4892.58|4891.08|4895.58|4894.08|4890.58|4889.08|6591
1718355300000|2024-06-14 08:55:00|4891.58|4890.08|4888.58|4887.08|4895.58|4894.08|4888.58|4887.08|12164
1718355600000|2024-06-14 09:00:00|4889.58|4888.08|4894.58|4893.08|4895.58|4894.08|4888.58|4887.08|22987
1718355900000|2024-06-14 09:05:00|4893.58|4892.08|4888.58|4887.08|4894.58|4893.08|4886.58|4885.08|8184
1718356200000|2024-06-14 09:10:00|4889.58|4888.08|4891.58|4890.08|4894.58|4893.08|4888.58|4887.08|6798
1718356500000|2024-06-14 09:15:00|4890.58|4889.08|4887.58|4886.08|4891.58|4890.08|4883.58|4882.08|16985
1718356800000|2024-06-14 09:20:00|4888.58|4887.08|4882.58|4881.08|4891.58|4890.08|4882.58|4881.08|5015
1718357100000|2024-06-14 09:25:00|4883.58|4882.08|4882.58|4881.08|4886.58|4885.08|4881.58|4880.08|13091
1718357400000|2024-06-14 09:30:00|4881.58|4880.08|4873.58|4872.08|4881.58|4880.08|4873.58|4872.08|17416
1718357700000|2024-06-14 09:35:00|4874.58|4873.08|4871.58|4870.08|4877.58|4876.08|4869.58|4868.08|16118
1718358000000|2024-06-14 09:40:00|4870.58|4869.08|4868.58|4867.08|4873.58|4872.08|4867.58|4866.08|10953
1718358300000|2024-06-14 09:45:00|4869.58|4868.08|4870.58|4869.08|4876.58|4875.08|4868.58|4867.08|14571
1718358600000|2024-06-14 09:50:00|4871.58|4870.08|4864.58|4863.08|4876.58|4875.08|4864.58|4863.08|28818
1718358900000|2024-06-14 09:55:00|4865.58|4864.08|4858.58|4857.08|4866.58|4865.08|4858.58|4857.08|19528
1718359200000|2024-06-14 10:00:00|4857.58|4856.08|4846.58|4845.08|4858.58|4857.08|4843.58|4842.08|31870
1718359500000|2024-06-14 10:05:00|4845.58|4844.08|4855.58|4854.08|4857.58|4856.08|4845.58|4844.08|24914
1718359800000|2024-06-14 10:10:00|4854.58|4853.08|4846.58|4845.08|4857.58|4856.08|4846.58|4845.08|13026
1718360100000|2024-06-14 10:15:00|4847.58|4846.08|4843.58|4842.08|4849.58|4848.08|4841.58|4840.08|8495
1718360400000|2024-06-14 10:20:00|4844.58|4843.08|4837.58|4836.08|4845.58|4844.08|4835.58|4834.08|14041
1718360700000|2024-06-14 10:25:00|4838.58|4837.08|4842.58|4841.08|4843.58|4842.08|4831.58|4830.08|20137
1718361000000|2024-06-14 10:30:00|4843.58|4842.08|4847.58|4846.08|4849.58|4848.08|4842.58|4841.08|17921
1718361300000|2024-06-14 10:35:00|4846.58|4845.08|4849.58|4848.08|4854.58|4853.08|4846.58|4845.08|13056
1718361600000|2024-06-14 10:40:00|4850.58|4849.08|4848.58|4847.08|4851.58|4850.08|4846.58|4845.08|10071
1718361900000|2024-06-14 10:45:00|4849.58|4848.08|4848.58|4847.08|4849.58|4848.08|4847.58|4846.08|9109
1718362200000|2024-06-14 10:50:00|4847.58|4846.08|4850.58|4849.08|4851.58|4850.08|4847.58|4846.08|8259
1718362500000|2024-06-14 10:55:00|4851.58|4850.08|4845.58|4844.08|4851.58|4850.08|4840.58|4839.08|36558
1718362800000|2024-06-14 11:00:00|4846.58|4845.08|4844.58|4843.08|4847.58|4846.08|4842.58|4841.08|15506
1718363100000|2024-06-14 11:05:00|4842.58|4841.08|4837.58|4836.08|4844.58|4843.08|4834.58|4833.08|11715
1718363400000|2024-06-14 11:10:00|4838.58|4837.08|4840.58|4839.08|4843.58|4842.08|4834.58|4833.08|11136
1718363700000|2024-06-14 11:15:00|4841.08|4839.58|4835.58|4834.08|4841.58|4840.08|4835.58|4834.08|4940
1718364000000|2024-06-14 11:20:00|4836.58|4835.08|4848.08|4846.58|4848.58|4847.08|4835.58|4834.08|8526
1718364300000|2024-06-14 11:25:00|4848.58|4847.08|4854.58|4853.08|4854.58|4853.08|4847.58|4846.08|7934
1718364600000|2024-06-14 11:30:00|4853.58|4852.08|4869.58|4868.08|4870.58|4869.08|4853.58|4852.08|23188
1718364900000|2024-06-14 11:35:00|4870.58|4869.08|4861.58|4860.08|4878.58|4877.08|4861.58|4860.08|25679
1718365200000|2024-06-14 11:40:00|4861.36|4859.86|4862.36|4860.86|4863.36|4861.86|4860.36|4858.86|10857
1718365500000|2024-06-14 11:45:00|4861.36|4859.86|4862.36|4860.86|4864.36|4862.86|4860.36|4858.86|6098
1718365800000|2024-06-14 11:50:00|4861.36|4859.86|4860.36|4858.86|4861.36|4859.86|4855.36|4853.86|8277
1718366100000|2024-06-14 11:55:00|4859.36|4857.86|4850.36|4848.86|4860.36|4858.86|4847.36|4845.86|11478
1718366400000|2024-06-14 12:00:00|4849.86|4848.36|4848.36|4846.86|4852.36|4850.86|4847.36|4845.86|5222
1718366700000|2024-06-14 12:05:00|4847.36|4845.86|4848.36|4846.86|4851.36|4849.86|4845.36|4843.86|8813
1718367000000|2024-06-14 12:10:00|4847.36|4845.86|4844.36|4842.86|4850.36|4848.86|4842.36|4840.86|5788
1718367300000|2024-06-14 12:15:00|4845.36|4843.86|4848.36|4846.86|4848.36|4846.86|4841.36|4839.86|7750
1718367600000|2024-06-14 12:20:00|4849.36|4847.86|4857.36|4855.86|4857.36|4855.86|4849.36|4847.86|14114
1718367900000|2024-06-14 12:25:00|4856.36|4854.86|4856.36|4854.86|4861.36|4859.86|4855.36|4853.86|6002
1718368200000|2024-06-14 12:30:00|4857.36|4855.86|4851.36|4849.86|4859.36|4857.86|4849.36|4847.86|10116
1718368500000|2024-06-14 12:35:00|4850.36|4848.86|4857.36|4855.86|4857.36|4855.86|4849.36|4847.86|6692
1718368800000|2024-06-14 12:40:00|4858.36|4856.86|4857.36|4855.86|4858.36|4856.86|4852.86|4851.36|6058
1718369100000|2024-06-14 12:45:00|4858.36|4856.86|4852.36|4850.86|4860.36|4858.86|4852.36|4850.86|20931
1718369400000|2024-06-14 12:50:00|4853.36|4851.86|4853.36|4851.86|4854.36|4852.86|4849.36|4847.86|10148
1718369700000|2024-06-14 12:55:00|4852.36|4850.86|4851.36|4849.86|4853.36|4851.86|4851.36|4849.86|19612
1718370000000|2024-06-14 13:00:00|4852.36|4850.86|4852.36|4850.86|4854.36|4852.86|4850.36|4848.86|60428
1718370300000|2024-06-14 13:05:00|4853.36|4851.86|4850.36|4848.86|4853.36|4851.86|4847.36|4845.86|51473
1718370600000|2024-06-14 13:10:00|4849.36|4847.86|4848.36|4846.86|4852.36|4850.86|4847.36|4845.86|30880
1718370900000|2024-06-14 13:15:00|4848.86|4847.36|4845.36|4843.86|4850.36|4848.86|4845.36|4843.86|14998
1718371200000|2024-06-14 13:20:00|4846.36|4844.86|4844.36|4842.86|4847.36|4845.86|4842.36|4840.86|36124
1718371500000|2024-06-14 13:25:00|4845.36|4843.86|4844.36|4842.86|4845.36|4843.86|4841.36|4839.86|16543
1718371800000|2024-06-14 13:30:00|4845.36|4843.86|4850.36|4848.86|4851.36|4849.86|4844.36|4842.86|14810
1718372100000|2024-06-14 13:35:00|4851.36|4849.86|4862.36|4860.86|4862.36|4860.86|4849.36|4847.86|15414
1718372400000|2024-06-14 13:40:00|4863.36|4861.86|4855.36|4853.86|4865.36|4863.86|4853.36|4851.86|32520
1718372700000|2024-06-14 13:45:00|4856.36|4854.86|4851.36|4849.86|4856.86|4855.36|4851.36|4849.86|29204
1718373000000|2024-06-14 13:50:00|4850.36|4848.86|4843.36|4841.86|4851.36|4849.86|4843.36|4841.86|9739
1718373300000|2024-06-14 13:55:00|4844.36|4842.86|4848.36|4846.86|4848.86|4847.36|4842.36|4840.86|8741
1718373600000|2024-06-14 14:00:00|4845.36|4843.86|4835.36|4833.86|4845.86|4844.36|4831.36|4829.86|17498
1718373900000|2024-06-14 14:05:00|4834.36|4832.86|4833.36|4831.86|4838.36|4836.86|4832.36|4830.86|10991
1718374200000|2024-06-14 14:10:00|4834.32|4832.82|4832.32|4830.82|4837.32|4835.82|4830.32|4828.82|12950
1718374500000|2024-06-14 14:15:00|4833.32|4831.82|4841.32|4839.82|4842.32|4840.82|4832.32|4830.82|14475
1718374800000|2024-06-14 14:20:00|4842.32|4840.82|4835.32|4833.82|4844.82|4843.32|4835.32|4833.82|14022
1718375100000|2024-06-14 14:25:00|4834.32|4832.82|4833.32|4831.82|4835.32|4833.82|4828.32|4826.82|42745
1718375400000|2024-06-14 14:30:00|4832.32|4830.82|4828.32|4826.82|4834.32|4832.82|4822.32|4820.82|19249
1718375700000|2024-06-14 14:35:00|4827.32|4825.82|4822.32|4820.82|4829.32|4827.82|4821.32|4819.82|32480
1718376000000|2024-06-14 14:40:00|4821.32|4819.82|4823.32|4821.82|4824.32|4822.82|4819.32|4817.82|22984
1718376300000|2024-06-14 14:45:00|4824.32|4822.82|4829.32|4827.82|4831.32|4829.82|4824.32|4822.82|13912
1718376600000|2024-06-14 14:50:00|4828.32|4826.82|4833.32|4831.82|4834.32|4832.82|4828.32|4826.82|14579
1718376900000|2024-06-14 14:55:00|4834.32|4832.82|4835.32|4833.82|4837.32|4835.82|4831.32|4829.82|19331
1718377200000|2024-06-14 15:00:00|4834.32|4832.82|4834.32|4832.82|4840.32|4838.82|4831.32|4829.82|35608
1718377500000|2024-06-14 15:05:00|4833.32|4831.82|4826.32|4824.82|4835.32|4833.82|4826.32|4824.82|17438
1718377800000|2024-06-14 15:10:00|4827.32|4825.82|4835.32|4833.82|4836.32|4834.82|4827.32|4825.82|20029
1718378100000|2024-06-14 15:15:00|4834.32|4832.82|4839.32|4837.82|4839.32|4837.82|4834.32|4832.82|23355
1718378400000|2024-06-14 15:20:00|4840.32|4838.82|4841.32|4839.82|4841.32|4839.82|4836.32|4834.82|31162
1718378700000|2024-06-14 15:25:00|4840.32|4838.82|4841.32|4839.82|4843.32|4841.82|4836.32|4834.82|47522
1718379000000|2024-06-14 15:30:00|4842.32|4840.82|4840.32|4838.82|4844.32|4842.82|4837.32|4835.82|67124
1718379300000|2024-06-14 15:35:00|4839.82|4838.32|4838.32|4836.82|4840.32|4838.82|4836.32|4834.82|41745
1718379600000|2024-06-14 15:40:00|4839.32|4837.82|4835.32|4833.82|4839.32|4837.82|4834.32|4832.82|20147
1718379900000|2024-06-14 15:45:00|4834.32|4832.82|4832.32|4830.82|4835.32|4833.82|4830.32|4828.82|11578
1718380200000|2024-06-14 15:50:00|4831.32|4829.82|4835.32|4833.82|4835.32|4833.82|4831.32|4829.82|15546
1718380500000|2024-06-14 15:55:00|4836.32|4834.82|4840.32|4838.82|4841.32|4839.82|4835.32|4833.82|10173
1718380800000|2024-06-14 16:00:00|4839.32|4837.82|4836.32|4834.82|4839.32|4837.82|4836.32|4834.82|4312
1718381100000|2024-06-14 16:05:00|4837.32|4835.82|4837.32|4835.82|4838.32|4836.82|4835.32|4833.82|3626
1718381400000|2024-06-14 16:10:00|4838.32|4836.82|4841.32|4839.82|4842.32|4840.82|4838.32|4836.82|3801
1718381700000|2024-06-14 16:15:00|4840.32|4838.82|4838.32|4836.82|4841.32|4839.82|4837.32|4835.82|3362
1718382000000|2024-06-14 16:20:00|4838.82|4837.32|4838.32|4836.82|4839.32|4837.82|4837.32|4835.82|3331
1718382300000|2024-06-14 16:25:00|4837.32|4835.82|4833.32|4831.82|4838.32|4836.82|4832.32|4830.82|3113
1718382600000|2024-06-14 16:30:00|4834.32|4832.82|4835.32|4833.82|4835.32|4833.82|4831.32|4829.82|1460
1718382900000|2024-06-14 16:35:00|4836.32|4834.82|4839.32|4837.82|4839.32|4837.82|4835.32|4833.82|1429
1718383200000|2024-06-14 16:40:00|4838.82|4837.32|4839.32|4837.82|4839.32|4837.82|4836.32|4834.82|979
1718383500000|2024-06-14 16:45:00|4840.32|4838.82|4837.32|4835.82|4840.32|4838.82|4836.32|4834.82|3062
1718383800000|2024-06-14 16:50:00|4837.82|4836.32|4836.32|4834.82|4839.32|4837.82|4835.32|4833.82|1884
1718384100000|2024-06-14 16:55:00|4837.32|4835.82|4839.32|4837.82|4839.32|4837.82|4836.32|4834.82|1809
1718384400000|2024-06-14 17:00:00|4840.32|4838.82|4839.32|4837.82|4842.32|4840.82|4839.32|4837.82|2013
1718384700000|2024-06-14 17:05:00|4840.32|4838.82|4841.32|4839.82|4842.32|4840.82|4839.32|4837.82|2329
1718385000000|2024-06-14 17:10:00|4842.32|4840.82|4842.32|4840.82|4842.32|4840.82|4840.32|4838.82|1348
1718385300000|2024-06-14 17:15:00|4843.32|4841.82|4840.32|4838.82|4844.32|4842.82|4840.32|4838.82|1882
1718385600000|2024-06-14 17:20:00|4841.32|4839.82|4838.32|4836.82|4842.32|4840.82|4838.32|4836.82|1164
1718385900000|2024-06-14 17:25:00|4839.32|4837.82|4840.32|4838.82|4842.32|4840.82|4838.32|4836.82|1185
1718386200000|2024-06-14 17:30:00|4840.82|4839.32|4842.32|4840.82|4842.32|4840.82|4840.32|4838.82|1024
1718386500000|2024-06-14 17:35:00|4841.32|4839.82|4842.32|4840.82|4843.32|4841.82|4841.32|4839.82|856
1718386800000|2024-06-14 17:40:00|4841.32|4839.82|4839.32|4837.82|4841.32|4839.82|4838.32|4836.82|1250
1718387100000|2024-06-14 17:45:00|4840.32|4838.82|4839.32|4837.82|4842.32|4840.82|4838.32|4836.82|3094
1718387400000|2024-06-14 17:50:00|4838.32|4836.82|4838.32|4836.82|4838.32|4836.82|4835.32|4833.82|4661
1718387700000|2024-06-14 17:55:00|4837.32|4835.82|4835.32|4833.82|4838.32|4836.82|4834.32|4832.82|1668
1718388000000|2024-06-14 18:00:00|4836.32|4834.82|4834.32|4832.82|4836.32|4834.82|4831.32|4829.82|2865
1718388300000|2024-06-14 18:05:00|4835.32|4833.82|4833.32|4831.82|4837.32|4835.82|4832.32|4830.82|1854
1718388600000|2024-06-14 18:10:00|4834.32|4832.82|4832.32|4830.82|4834.32|4832.82|4831.32|4829.82|1577
1718388900000|2024-06-14 18:15:00|4831.82|4830.32|4834.32|4832.82|4834.32|4832.82|4831.32|4829.82|1427
1718389200000|2024-06-14 18:20:00|4833.32|4831.82|4836.32|4834.82|4837.32|4835.82|4833.32|4831.82|860
1718389500000|2024-06-14 18:25:00|4836.82|4835.32|4835.32|4833.82|4838.32|4836.82|4834.32|4832.82|1081
1718389800000|2024-06-14 18:30:00|4834.32|4832.82|4835.32|4833.82|4836.32|4834.82|4834.32|4832.82|1391
1718390100000|2024-06-14 18:35:00|4834.32|4832.82|4834.32|4832.82|4835.32|4833.82|4834.32|4832.82|692
1718390400000|2024-06-14 18:40:00|4833.32|4831.82|4836.32|4834.82|4836.32|4834.82|4832.32|4830.82|1575
1718390700000|2024-06-14 18:45:00|4836.82|4835.32|4836.32|4834.82|4837.32|4835.82|4835.32|4833.82|1440
1718391000000|2024-06-14 18:50:00|4837.32|4835.82|4838.32|4836.82|4838.32|4836.82|4836.32|4834.82|900
1718391300000|2024-06-14 18:55:00|4837.32|4835.82|4835.32|4833.82|4837.32|4835.82|4834.32|4832.82|1308
1718391600000|2024-06-14 19:00:00|4836.32|4834.82|4837.32|4835.82|4837.32|4835.82|4835.32|4833.82|1596
1718391900000|2024-06-14 19:05:00|4836.32|4834.82|4837.32|4835.82|4837.82|4836.32|4836.32|4834.82|707
1718392200000|2024-06-14 19:10:00|4836.82|4835.32|4835.32|4833.82|4837.32|4835.82|4835.32|4833.82|754
1718392500000|2024-06-14 19:15:00|4834.32|4832.82|4835.32|4833.82|4836.32|4834.82|4834.32|4832.82|806
1718392800000|2024-06-14 19:20:00|4834.32|4832.82|4836.32|4834.82|4836.32|4834.82|4834.32|4832.82|1238
1718393100000|2024-06-14 19:25:00|4835.32|4833.82|4836.32|4834.82|4836.32|4834.82|4834.32|4832.82|1435
1718393400000|2024-06-14 19:30:00|4835.32|4833.82|4835.32|4833.82|4835.82|4834.32|4834.32|4832.82|1696
1718393700000|2024-06-14 19:35:00|4834.32|4832.82|4834.32|4832.82|4836.32|4834.82|4834.32|4832.82|1268
1718394000000|2024-06-14 19:40:00|4833.32|4831.82|4832.32|4830.82|4833.32|4831.82|4832.32|4830.82|764
1718394300000|2024-06-14 19:45:00|4833.32|4831.82|4831.32|4829.82|4833.32|4831.82|4831.32|4829.82|1925
1718394600000|2024-06-14 19:50:00|4832.32|4830.82|4831.32|4829.82|4832.32|4830.82|4830.32|4828.82|1969
1718394900000|2024-06-14 19:55:00|4831.82|4830.32|4842.32|4840.82|4843.32|4841.82|4831.32|4829.82|7226
1718395200000|2024-06-14 20:00:00|4843.07|4840.07|4841.77|4838.77|4843.27|4840.27|4841.77|4838.77|21083
1718395500000|2024-06-14 20:05:00|4841.97|4838.97|4840.17|4837.17|4842.17|4839.17|4839.97|4836.97|0
1718395800000|2024-06-14 20:10:00|4840.07|4837.07|4840.37|4837.37|4841.07|4838.07|4839.47|4836.47|0
1718396100000|2024-06-14 20:15:00|4840.17|4837.17|4840.37|4837.37|4840.87|4837.87|4839.77|4836.77|0
1718396400000|2024-06-14 20:20:00|4840.27|4837.27|4840.67|4837.67|4840.67|4837.67|4840.07|4837.07|0
1718396700000|2024-06-14 20:25:00|4840.77|4837.77|4840.87|4837.87|4841.47|4838.47|4840.37|4837.37|0
1718397000000|2024-06-14 20:30:00|4841.07|4838.07|4840.87|4837.87|4841.27|4838.27|4840.37|4837.37|0
1718397300000|2024-06-14 20:35:00|4841.07|4838.07|4841.07|4838.07|4841.27|4838.27|4840.87|4837.87|0
1718397600000|2024-06-14 20:40:00|4840.97|4837.97|4840.97|4837.97|4841.47|4838.47|4840.87|4837.87|0
1718397900000|2024-06-14 20:45:00|4840.87|4837.87|4840.37|4837.37|4841.27|4838.27|4840.27|4837.27|0
1718398200000|2024-06-14 20:50:00|4840.47|4837.47|4839.97|4836.97|4840.47|4837.47|4839.77|4836.77|0
1718398500000|2024-06-14 20:55:00|4840.07|4837.07|4841.17|4838.17|4841.37|4838.37|4839.97|4836.97|0
1718575200000|2024-06-16 22:00:00|4840.5|4837.5|4839.9|4836.9|4841.3|4838.3|4839.9|4836.9|0
1718575500000|2024-06-16 22:05:00|4840.2|4837.2|4841.8|4838.8|4843.3|4840.3|4840|4837|0
1718575800000|2024-06-16 22:10:00|4841.7|4838.7|4842.7|4839.7|4842.7|4839.7|4841.7|4838.7|0
1718576100000|2024-06-16 22:15:00|4842.8|4839.8|4843.7|4840.7|4844.2|4841.2|4842.7|4839.7|0
1718576400000|2024-06-16 22:20:00|4843.8|4840.8|4842.8|4839.8|4844.2|4841.2|4842.8|4839.8|0
1718576700000|2024-06-16 22:25:00|4842.7|4839.7|4843.3|4840.3|4843.7|4840.7|4842.7|4839.7|0
1718577000000|2024-06-16 22:30:00|4843.4|4840.4|4844.6|4841.6|4845.1|4842.1|4843.3|4840.3|0
1718577300000|2024-06-16 22:35:00|4844.4|4841.4|4843.9|4840.9|4844.4|4841.4|4843.7|4840.7|0
1718577600000|2024-06-16 22:40:00|4844.2|4841.2|4844.2|4841.2|4844.4|4841.4|4843.5|4840.5|0
1718577900000|2024-06-16 22:45:00|4844.1|4841.1|4844.7|4841.7|4845.1|4842.1|4844.1|4841.1|0
1718578200000|2024-06-16 22:50:00|4844.8|4841.8|4844.6|4841.6|4845.3|4842.3|4844.4|4841.4|0
1718578500000|2024-06-16 22:55:00|4844.8|4841.8|4845.5|4842.5|4845.5|4842.5|4844.6|4841.6|0
1718578800000|2024-06-16 23:00:00|4845.4|4842.4|4844.6|4841.6|4845.5|4842.5|4844.6|4841.6|0
1718579100000|2024-06-16 23:05:00|4844.7|4841.7|4844.7|4841.7|4844.9|4841.9|4844.4|4841.4|0
1718579400000|2024-06-16 23:10:00|4844.6|4841.6|4844.6|4841.6|4844.9|4841.9|4844.4|4841.4|0
1718579700000|2024-06-16 23:15:00|4844.8|4841.8|4844.6|4841.6|4844.8|4841.8|4843.7|4840.7|0
1718580000000|2024-06-16 23:20:00|4844.5|4841.5|4844.4|4841.4|4845.7|4842.7|4844.2|4841.2|0
1718580300000|2024-06-16 23:25:00|4844.6|4841.6|4843.7|4840.7|4844.6|4841.6|4843.5|4840.5|0
1718580600000|2024-06-16 23:30:00|4843.9|4840.9|4844.3|4841.3|4844.6|4841.6|4843.5|4840.5|0
1718580900000|2024-06-16 23:35:00|4844.2|4841.2|4843.8|4840.8|4844.2|4841.2|4843.3|4840.3|0
1718581200000|2024-06-16 23:40:00|4843.7|4840.7|4843.5|4840.5|4843.7|4840.7|4843.3|4840.3|0
1718581500000|2024-06-16 23:45:00|4843.4|4840.4|4843.3|4840.3|4843.4|4840.4|4842.8|4839.8|0
1718581800000|2024-06-16 23:50:00|4843.1|4840.1|4843.5|4840.5|4843.7|4840.7|4842.8|4839.8|0
1718582100000|2024-06-16 23:55:00|4843.3|4840.3|4843.6|4840.6|4843.7|4840.7|4843.3|4840.3|0
1718582400000|2024-06-17 00:00:00|4843.4|4840.4|4845.6|4842.6|4845.6|4842.6|4842.9|4839.9|0
1718582700000|2024-06-17 00:05:00|4845.5|4842.5|4844.5|4841.5|4845.6|4842.6|4844.2|4841.2|0
1718583000000|2024-06-17 00:10:00|4844.2|4841.2|4844.5|4841.5|4844.7|4841.7|4843.1|4840.1|0
1718583300000|2024-06-17 00:15:00|4845.1|4842.1|4847.1|4845.1|4851.1|4849.1|4844.8|4841.8|2546
1718583600000|2024-06-17 00:20:00|4848.1|4846.1|4844.1|4842.1|4848.1|4846.1|4844.1|4842.1|587
1718583900000|2024-06-17 00:25:00|4845.1|4843.1|4849.1|4847.1|4849.1|4847.1|4845.1|4843.1|924
1718584200000|2024-06-17 00:30:00|4850.1|4848.1|4854.1|4852.1|4854.1|4852.1|4848.1|4846.1|788
1718584500000|2024-06-17 00:35:00|4853.1|4851.1|4854.1|4852.1|4855.1|4853.1|4853.1|4851.1|666
1718584800000|2024-06-17 00:40:00|4855.1|4853.1|4854.1|4852.1|4855.1|4853.1|4854.1|4852.1|271
1718585100000|2024-06-17 00:45:00|4855.1|4853.1|4855.1|4853.1|4856.1|4854.1|4854.1|4852.1|300
1718585400000|2024-06-17 00:50:00|4854.1|4852.1|4857.1|4855.1|4857.1|4855.1|4854.1|4852.1|514
1718585700000|2024-06-17 00:55:00|4856.1|4854.1|4856.1|4854.1|4858.1|4856.1|4856.1|4854.1|246
1718586000000|2024-06-17 01:00:00|4855.1|4853.1|4854.1|4852.1|4855.1|4853.1|4853.1|4851.1|442
1718586300000|2024-06-17 01:05:00|4855.1|4853.1|4855.1|4853.1|4855.1|4853.1|4855.1|4853.1|126
1718586600000|2024-06-17 01:10:00|4854.1|4852.1|4852.1|4850.1|4854.1|4852.1|4852.1|4850.1|236
1718586900000|2024-06-17 01:15:00|4851.1|4849.1|4854.1|4852.1|4854.1|4852.1|4851.1|4849.1|213
1718587200000|2024-06-17 01:20:00|4854.6|4852.6|4854.1|4852.1|4855.1|4853.1|4853.1|4851.1|204
1718587500000|2024-06-17 01:25:00|4855.1|4853.1|4854.1|4852.1|4855.1|4853.1|4854.1|4852.1|328
1718587800000|2024-06-17 01:30:00|4855.1|4853.1|4857.1|4855.1|4857.1|4855.1|4855.1|4853.1|240
1718588100000|2024-06-17 01:35:00|4858.1|4856.1|4858.1|4856.1|4859.1|4857.1|4857.1|4855.1|327
1718588400000|2024-06-17 01:40:00|4859.1|4857.1|4858.1|4856.1|4859.1|4857.1|4857.1|4855.1|151
1718588700000|2024-06-17 01:45:00|4859.1|4857.1|4859.1|4857.1|4859.1|4857.1|4858.1|4856.1|169
1718589000000|2024-06-17 01:50:00|4858.1|4856.1|4860.1|4858.1|4860.1|4858.1|4858.1|4856.1|84
1718589300000|2024-06-17 01:55:00|4859.1|4857.1|4863.1|4861.1|4863.1|4861.1|4859.1|4857.1|422
1718589600000|2024-06-17 02:00:00|4862.1|4860.1|4865.1|4863.1|4865.1|4863.1|4862.1|4860.1|357
1718589900000|2024-06-17 02:05:00|4864.1|4862.1|4865.1|4863.1|4867.1|4865.1|4864.1|4862.1|283
1718590200000|2024-06-17 02:10:00|4866.1|4864.1|4867.1|4865.1|4867.1|4865.1|4865.1|4863.1|270
1718590500000|2024-06-17 02:15:00|4866.1|4864.1|4867.1|4865.1|4867.1|4865.1|4866.1|4864.1|155
1718590800000|2024-06-17 02:20:00|4866.1|4864.1|4863.1|4861.1|4866.1|4864.1|4863.1|4861.1|427
1718591100000|2024-06-17 02:25:00|4864.1|4862.1|4861.1|4859.1|4864.1|4862.1|4860.6|4858.6|836
1718591400000|2024-06-17 02:30:00|4862.1|4860.1|4862.1|4860.1|4862.1|4860.1|4862.1|4860.1|353
1718591700000|2024-06-17 02:35:00|4863.1|4861.1|4863.1|4861.1|4863.1|4861.1|4863.1|4861.1|102
1718592000000|2024-06-17 02:40:00|4862.1|4860.1|4862.1|4860.1|4862.1|4860.1|4861.1|4859.1|336
1718592300000|2024-06-17 02:45:00|4863.1|4861.1|4863.1|4861.1|4863.1|4861.1|4862.1|4860.1|252
1718592600000|2024-06-17 02:50:00|4862.1|4860.1|4862.1|4860.1|4863.1|4861.1|4860.1|4858.1|382
1718592900000|2024-06-17 02:55:00|4861.1|4859.1|4862.1|4860.1|4862.1|4860.1|4861.1|4859.1|153
1718593200000|2024-06-17 03:00:00|||||||||25
1718593500000|2024-06-17 03:05:00|4863.1|4861.1|4863.1|4861.1|4863.1|4861.1|4863.1|4861.1|127
1718593800000|2024-06-17 03:10:00|4862.1|4860.1|4863.1|4861.1|4863.1|4861.1|4862.1|4860.1|216
1718594100000|2024-06-17 03:15:00|||||||||126
1718594400000|2024-06-17 03:20:00|4864.1|4862.1|4864.1|4862.1|4864.1|4862.1|4864.1|4862.1|101
1718594700000|2024-06-17 03:25:00|||||||||59
1718595000000|2024-06-17 03:30:00|4865.1|4863.1|4865.1|4863.1|4865.1|4863.1|4864.1|4862.1|226
1718595300000|2024-06-17 03:35:00|4864.1|4862.1|4864.1|4862.1|4864.1|4862.1|4864.1|4862.1|255
1718595600000|2024-06-17 03:40:00|4863.1|4861.1|4864.1|4862.1|4864.1|4862.1|4863.1|4861.1|215
1718595900000|2024-06-17 03:45:00|4865.1|4863.1|4865.1|4863.1|4865.1|4863.1|4865.1|4863.1|66
1718596200000|2024-06-17 03:50:00|4864.1|4862.1|4864.1|4862.1|4865.1|4863.1|4863.1|4861.1|170
1718596500000|2024-06-17 03:55:00|4863.1|4861.1|4863.1|4861.1|4864.1|4862.1|4863.1|4861.1|141
1718596800000|2024-06-17 04:00:00|4863.6|4861.6|4864.1|4862.1|4864.1|4862.1|4863.1|4861.1|79
1718597100000|2024-06-17 04:05:00|4863.1|4861.1|4863.1|4861.1|4864.1|4862.1|4863.1|4861.1|73
1718597400000|2024-06-17 04:10:00|4862.1|4860.1|4863.1|4861.1|4863.1|4861.1|4862.1|4860.1|233
1718597700000|2024-06-17 04:15:00|4863.6|4861.6|4864.1|4862.1|4864.1|4862.1|4863.1|4861.1|103
1718598000000|2024-06-17 04:20:00|4865.1|4863.1|4864.1|4862.1|4865.1|4863.1|4864.1|4862.1|148
1718598300000|2024-06-17 04:25:00|4863.1|4861.1|4865.1|4863.1|4865.1|4863.1|4863.1|4861.1|1113
1718598600000|2024-06-17 04:30:00|4864.1|4862.1|4865.1|4863.1|4865.1|4863.1|4864.1|4862.1|728
1718598900000|2024-06-17 04:35:00|4864.1|4862.1|4864.1|4862.1|4864.1|4862.1|4864.1|4862.1|202
1718599200000|2024-06-17 04:40:00|||||||||5
1718599500000|2024-06-17 04:45:00|||||||||1335
1718599800000|2024-06-17 04:50:00|4863.1|4861.1|4863.1|4861.1|4863.1|4861.1|4863.1|4861.1|126
1718600100000|2024-06-17 04:55:00|4862.6|4860.6|4861.1|4859.1|4862.6|4860.6|4860.1|4858.1|290
1718600400000|2024-06-17 05:00:00|4860.1|4858.1|4861.1|4859.1|4861.1|4859.1|4860.1|4858.1|203
1718600700000|2024-06-17 05:05:00|4860.1|4858.1|4862.1|4860.1|4862.1|4860.1|4860.1|4858.1|218
1718601000000|2024-06-17 05:10:00|4862.6|4860.6|4862.1|4860.1|4863.1|4861.1|4862.1|4860.1|134
1718601300000|2024-06-17 05:15:00|4863.1|4861.1|4863.1|4861.1|4863.1|4861.1|4862.1|4860.1|149
1718601600000|2024-06-17 05:20:00|||||||||91
1718601900000|2024-06-17 05:25:00|4862.1|4860.1|4861.1|4859.1|4862.1|4860.1|4861.1|4859.1|342
1718602200000|2024-06-17 05:30:00|4862.1|4860.1|4866.1|4864.1|4867.1|4865.1|4862.1|4860.1|889
1718602500000|2024-06-17 05:35:00|4865.1|4863.1|4867.1|4865.1|4868.1|4866.1|4864.1|4862.1|767
1718602800000|2024-06-17 05:40:00|4868.1|4866.1|4869.1|4867.1|4869.1|4867.1|4867.1|4865.1|488
1718603100000|2024-06-17 05:45:00|4868.1|4866.1|4868.1|4866.1|4869.1|4867.1|4868.1|4866.1|293
1718603400000|2024-06-17 05:50:00|4867.1|4865.1|4867.6|4865.6|4868.1|4866.1|4865.1|4863.1|778
1718603700000|2024-06-17 05:55:00|4867.1|4865.1|4869.1|4867.1|4869.1|4867.1|4867.1|4865.1|458
1718604000000|2024-06-17 06:00:00|4868.85|4867.35|4856.85|4855.35|4868.85|4867.35|4852.85|4851.35|5433
1718604300000|2024-06-17 06:05:00|4855.85|4854.35|4856.85|4855.35|4860.85|4859.35|4853.85|4852.35|1890
1718604600000|2024-06-17 06:10:00|4856.35|4854.85|4860.85|4859.35|4861.85|4860.35|4853.85|4852.35|1598
1718604900000|2024-06-17 06:15:00|4859.85|4858.35|4856.85|4855.35|4861.85|4860.35|4855.85|4854.35|815
1718605200000|2024-06-17 06:20:00|4856.35|4854.85|4868.85|4867.35|4869.85|4868.35|4854.85|4853.35|5556
1718605500000|2024-06-17 06:25:00|4869.85|4868.35|4868.85|4867.35|4869.85|4868.35|4866.85|4865.35|4626
1718605800000|2024-06-17 06:30:00|4869.85|4868.35|4871.85|4870.35|4873.35|4871.85|4866.85|4865.35|2185
1718606100000|2024-06-17 06:35:00|4872.85|4871.35|4882.85|4881.35|4885.85|4884.35|4869.85|4868.35|9900
1718606400000|2024-06-17 06:40:00|4881.85|4880.35|4876.85|4875.35|4882.85|4881.35|4875.85|4874.35|3712
1718606700000|2024-06-17 06:45:00|4877.35|4875.85|4875.85|4874.35|4877.85|4876.35|4875.85|4874.35|6446
1718607000000|2024-06-17 06:50:00|4874.85|4873.35|4873.85|4872.35|4878.85|4877.35|4872.85|4871.35|7167
1718607300000|2024-06-17 06:55:00|4874.35|4872.85|4870.85|4869.35|4876.85|4875.35|4869.85|4868.35|11998
1718607600000|2024-06-17 07:00:00|4871.35|4869.85|4873.85|4872.35|4874.85|4873.35|4867.85|4866.35|13154
1718607900000|2024-06-17 07:05:00|4874.85|4873.35|4878.85|4877.35|4882.85|4881.35|4872.85|4871.35|13021
1718608200000|2024-06-17 07:10:00|4879.85|4878.35|4881.85|4880.35|4881.85|4880.35|4877.85|4876.35|9074
1718608500000|2024-06-17 07:15:00|4880.85|4879.35|4891.85|4890.35|4892.85|4891.35|4879.85|4878.35|24235
1718608800000|2024-06-17 07:20:00|4892.85|4891.35|4893.85|4892.35|4895.85|4894.35|4889.85|4888.35|14677
1718609100000|2024-06-17 07:25:00|4892.85|4891.35|4895.85|4894.35|4898.85|4897.35|4889.35|4887.85|11136
1718609400000|2024-06-17 07:30:00|4896.85|4895.35|4895.85|4894.35|4902.85|4901.35|4895.85|4894.35|16897
1718609700000|2024-06-17 07:35:00|4896.85|4895.35|4880.85|4879.35|4896.85|4895.35|4880.85|4879.35|12795
1718610000000|2024-06-17 07:40:00|4879.99|4878.49|4874.99|4873.49|4880.99|4879.49|4874.99|4873.49|16124
1718610300000|2024-06-17 07:45:00|4873.99|4872.49|4877.99|4876.49|4878.99|4877.49|4871.99|4870.49|18734
1718610600000|2024-06-17 07:50:00|4876.99|4875.49|4867.99|4866.49|4876.99|4875.49|4866.99|4865.49|8592
1718610900000|2024-06-17 07:55:00|4866.99|4865.49|4872.99|4871.49|4873.99|4872.49|4865.99|4864.49|52131
1718611200000|2024-06-17 08:00:00|4871.99|4870.49|4873.99|4872.49|4876.99|4875.49|4870.99|4869.49|49408
1718611500000|2024-06-17 08:05:00|4874.49|4872.99|4879.99|4878.49|4880.99|4879.49|4870.99|4869.49|6445
1718611800000|2024-06-17 08:10:00|4880.99|4879.49|4875.99|4874.49|4882.99|4881.49|4875.99|4874.49|22767
1718612100000|2024-06-17 08:15:00|4874.99|4873.49|4880.99|4879.49|4880.99|4879.49|4872.99|4871.49|19144
1718612400000|2024-06-17 08:20:00|4879.99|4878.49|4876.99|4875.49|4880.99|4879.49|4873.99|4872.49|18007
1718612700000|2024-06-17 08:25:00|4877.99|4876.49|4877.99|4876.49|4878.99|4877.49|4875.99|4874.49|3860
1718613000000|2024-06-17 08:30:00|4876.99|4875.49|4869.99|4868.49|4876.99|4875.49|4868.99|4867.49|8708
1718613300000|2024-06-17 08:35:00|4870.49|4868.99|4870.99|4869.49|4874.99|4873.49|4868.99|4867.49|13543
1718613600000|2024-06-17 08:40:00|4869.99|4868.49|4860.99|4859.49|4869.99|4868.49|4859.99|4858.49|33013
1718613900000|2024-06-17 08:45:00|4861.99|4860.49|4858.99|4857.49|4862.99|4861.49|4855.49|4853.99|8112
1718614200000|2024-06-17 08:50:00|4859.99|4858.49|4856.99|4855.49|4859.99|4858.49|4855.99|4854.49|15365
1718614500000|2024-06-17 08:55:00|4855.99|4854.49|4855.99|4854.49|4856.99|4855.49|4852.99|4851.49|5525
1718614800000|2024-06-17 09:00:00|4854.99|4853.49|4858.99|4857.49|4858.99|4857.49|4852.99|4851.49|29715
1718615100000|2024-06-17 09:05:00|4857.99|4856.49|4859.99|4858.49|4863.99|4862.49|4857.99|4856.49|29827
1718615400000|2024-06-17 09:10:00|4860.99|4859.49|4858.99|4857.49|4864.99|4863.49|4858.99|4857.49|39414
1718615700000|2024-06-17 09:15:00|4857.99|4856.49|4857.99|4856.49|4858.99|4857.49|4855.99|4854.49|3180
1718616000000|2024-06-17 09:20:00|4856.99|4855.49|4858.99|4857.49|4860.99|4859.49|4856.99|4855.49|14388
1718616300000|2024-06-17 09:25:00|4859.99|4858.49|4858.99|4857.49|4862.99|4861.49|4857.99|4856.49|3829
1718616600000|2024-06-17 09:30:00|4857.99|4856.49|4862.99|4861.49|4863.99|4862.49|4857.99|4856.49|9737
1718616900000|2024-06-17 09:35:00|4861.99|4860.49|4859.99|4858.49|4862.99|4861.49|4859.99|4858.49|9195
1718617200000|2024-06-17 09:40:00|4858.99|4857.49|4858.99|4857.49|4860.99|4859.49|4858.99|4857.49|10813
1718617500000|2024-06-17 09:45:00|4859.99|4858.49|4863.99|4862.49|4863.99|4862.49|4859.99|4858.49|5078
1718617800000|2024-06-17 09:50:00|4864.49|4862.99|4861.99|4860.49|4864.99|4863.49|4861.99|4860.49|5810
1718618100000|2024-06-17 09:55:00|4862.99|4861.49|4858.99|4857.49|4863.99|4862.49|4858.99|4857.49|23756
1718618400000|2024-06-17 10:00:00|4857.99|4856.49|4852.99|4851.49|4859.99|4858.49|4852.99|4851.49|20645
1718618700000|2024-06-17 10:05:00|4853.49|4851.99|4847.99|4846.49|4853.99|4852.49|4846.99|4845.49|8216
1718619000000|2024-06-17 10:10:00|4846.99|4845.49|4848.99|4847.49|4850.99|4849.49|4844.99|4843.49|6241
1718619300000|2024-06-17 10:15:00|4847.99|4846.49|4838.99|4837.49|4847.99|4846.49|4838.99|4837.49|16152
1718619600000|2024-06-17 10:20:00|4837.99|4836.49|4840.99|4839.49|4841.99|4840.49|4836.99|4835.49|8881
1718619900000|2024-06-17 10:25:00|4841.99|4840.49|4843.99|4842.49|4843.99|4842.49|4839.99|4838.49|5473
1718620200000|2024-06-17 10:30:00|4844.99|4843.49|4850.99|4849.49|4850.99|4849.49|4844.99|4843.49|9370
1718620500000|2024-06-17 10:35:00|4851.99|4850.49|4852.99|4851.49|4854.99|4853.49|4850.99|4849.49|26661
1718620800000|2024-06-17 10:40:00|4851.99|4850.49|4853.99|4852.49|4853.99|4852.49|4851.99|4850.49|2670
1718621100000|2024-06-17 10:45:00|4852.99|4851.49|4854.99|4853.49|4855.99|4854.49|4851.99|4850.49|4908
1718621400000|2024-06-17 10:50:00|4855.99|4854.49|4853.99|4852.49|4855.99|4854.49|4852.99|4851.49|5835
1718621700000|2024-06-17 10:55:00|4853.49|4851.99|4854.99|4853.49|4854.99|4853.49|4851.99|4850.49|8774
1718622000000|2024-06-17 11:00:00|4855.99|4854.49|4859.99|4858.49|4861.99|4860.49|4854.99|4853.49|7570
1718622300000|2024-06-17 11:05:00|4860.99|4859.49|4861.99|4860.49|4862.99|4861.49|4860.99|4859.49|22311
1718622600000|2024-06-17 11:10:00|4862.99|4861.49|4857.99|4856.49|4862.99|4861.49|4856.99|4855.49|18131
1718622900000|2024-06-17 11:15:00|4858.99|4857.49|4859.99|4858.49|4860.99|4859.49|4858.99|4857.49|6234
1718623200000|2024-06-17 11:20:00|4860.99|4859.49|4862.99|4861.49|4863.99|4862.49|4858.99|4857.49|6102
1718623500000|2024-06-17 11:25:00|4861.99|4860.49|4863.99|4862.49|4865.99|4864.49|4860.99|4859.49|4792
1718623800000|2024-06-17 11:30:00|4864.99|4863.49|4860.99|4859.49|4864.99|4863.49|4858.99|4857.49|7878
1718624100000|2024-06-17 11:35:00|4859.99|4858.49|4863.99|4862.49|4864.99|4863.49|4855.99|4854.49|3792
1718624400000|2024-06-17 11:40:00|4864.42|4862.92|4864.42|4862.92|4865.42|4863.92|4863.42|4861.92|9072
1718624700000|2024-06-17 11:45:00|4865.42|4863.92|4866.42|4864.92|4867.42|4865.92|4864.42|4862.92|7801
1718625000000|2024-06-17 11:50:00|4865.42|4863.92|4867.42|4865.92|4868.42|4866.92|4865.42|4863.92|14059
1718625300000|2024-06-17 11:55:00|4866.42|4864.92|4870.42|4868.92|4872.42|4870.92|4866.42|4864.92|16895
1718625600000|2024-06-17 12:00:00|4871.42|4869.92|4869.42|4867.92|4871.92|4870.42|4867.42|4865.92|37933
1718625900000|2024-06-17 12:05:00|4868.42|4866.92|4870.42|4868.92|4871.42|4869.92|4868.42|4866.92|2107
1718626200000|2024-06-17 12:10:00|4871.42|4869.92|4868.42|4866.92|4872.42|4870.92|4868.42|4866.92|7845
1718626500000|2024-06-17 12:15:00|4867.92|4866.42|4865.42|4863.92|4869.42|4867.92|4864.42|4862.92|6303
1718626800000|2024-06-17 12:20:00|4866.42|4864.92|4863.42|4861.92|4866.42|4864.92|4863.42|4861.92|6942
1718627100000|2024-06-17 12:25:00|4864.42|4862.92|4863.42|4861.92|4865.42|4863.92|4862.42|4860.92|3431
1718627400000|2024-06-17 12:30:00|4862.42|4860.92|4860.42|4858.92|4863.42|4861.92|4860.42|4858.92|6355
1718627700000|2024-06-17 12:35:00|4861.42|4859.92|4856.42|4854.92|4861.42|4859.92|4855.42|4853.92|12940
1718628000000|2024-06-17 12:40:00|4855.42|4853.92|4854.42|4852.92|4856.42|4854.92|4853.42|4851.92|16239
1718628300000|2024-06-17 12:45:00|4855.42|4853.92|4854.92|4853.42|4857.42|4855.92|4854.92|4853.42|8726
1718628600000|2024-06-17 12:50:00|4854.42|4852.92|4858.42|4856.92|4859.42|4857.92|4854.42|4852.92|6740
1718628900000|2024-06-17 12:55:00|4858.92|4857.42|4864.42|4862.92|4864.42|4862.92|4858.42|4856.92|2666
1718629200000|2024-06-17 13:00:00|4865.42|4863.92|4866.42|4864.92|4869.42|4867.92|4864.42|4862.92|4111
1718629500000|2024-06-17 13:05:00|4867.42|4865.92|4869.42|4867.92|4870.42|4868.92|4867.42|4865.92|10462
1718629800000|2024-06-17 13:10:00|4868.42|4866.92|4871.42|4869.92|4872.42|4870.92|4868.42|4866.92|7209
1718630100000|2024-06-17 13:15:00|4871.92|4870.42|4874.42|4872.92|4876.42|4874.92|4870.42|4868.92|8540
1718630400000|2024-06-17 13:20:00|4874.92|4873.42|4874.42|4872.92|4876.42|4874.92|4872.42|4870.92|4253
1718630700000|2024-06-17 13:25:00|4873.42|4871.92|4878.42|4876.92|4879.42|4877.92|4873.42|4871.92|6343
1718631000000|2024-06-17 13:30:00|4877.92|4876.42|4874.42|4872.92|4878.42|4876.92|4870.42|4868.92|10977
1718631300000|2024-06-17 13:35:00|4875.42|4873.92|4876.42|4874.92|4879.42|4877.92|4875.42|4873.92|13226
1718631600000|2024-06-17 13:40:00|4875.42|4873.92|4874.42|4872.92|4876.42|4874.92|4872.42|4870.92|23377
1718631900000|2024-06-17 13:45:00|4875.42|4873.92|4870.42|4868.92|4879.42|4877.92|4869.42|4867.92|16543
1718632200000|2024-06-17 13:50:00|4871.42|4869.92|4869.42|4867.92|4876.42|4874.92|4869.42|4867.92|16804
1718632500000|2024-06-17 13:55:00|4868.42|4866.92|4863.42|4861.92|4870.42|4868.92|4863.42|4861.92|8239
1718632800000|2024-06-17 14:00:00|4864.42|4862.92|4859.42|4857.92|4866.42|4864.92|4853.42|4851.92|26479
1718633100000|2024-06-17 14:05:00|4858.42|4856.92|4857.42|4855.92|4858.42|4856.92|4854.42|4852.92|17042
1718633400000|2024-06-17 14:10:00|4857.92|4856.42|4861.92|4860.42|4862.92|4861.42|4857.92|4856.42|16972
1718633700000|2024-06-17 14:15:00|4862.42|4860.92|4861.92|4860.42|4863.92|4862.42|4860.92|4859.42|12140
1718634000000|2024-06-17 14:20:00|4862.92|4861.42|4864.92|4863.42|4864.92|4863.42|4860.92|4859.42|12292
1718634300000|2024-06-17 14:25:00|4863.92|4862.42|4864.92|4863.42|4866.92|4865.42|4863.92|4862.42|13335
1718634600000|2024-06-17 14:30:00|4863.92|4862.42|4869.92|4868.42|4870.92|4869.42|4862.92|4861.42|33654
1718634900000|2024-06-17 14:35:00|4870.92|4869.42|4870.92|4869.42|4871.92|4870.42|4869.92|4868.42|20479
1718635200000|2024-06-17 14:40:00|4869.92|4868.42|4871.92|4870.42|4872.92|4871.42|4868.92|4867.42|13573
1718635500000|2024-06-17 14:45:00|4872.92|4871.42|4873.92|4872.42|4873.92|4872.42|4871.92|4870.42|5986
1718635800000|2024-06-17 14:50:00|4874.92|4873.42|4874.92|4873.42|4875.92|4874.42|4872.92|4871.42|12236
1718636100000|2024-06-17 14:55:00|4875.92|4874.42|4877.92|4876.42|4879.92|4878.42|4874.92|4873.42|11496
1718636400000|2024-06-17 15:00:00|4878.92|4877.42|4879.92|4878.42|4880.92|4879.42|4877.92|4876.42|20584
1718636700000|2024-06-17 15:05:00|4880.92|4879.42|4882.92|4881.42|4883.92|4882.42|4880.92|4879.42|23038
1718637000000|2024-06-17 15:10:00|4881.92|4880.42|4881.92|4880.42|4884.92|4883.42|4880.92|4879.42|10779
1718637300000|2024-06-17 15:15:00|4882.42|4880.92|4881.92|4880.42|4883.92|4882.42|4881.92|4880.42|9539
1718637600000|2024-06-17 15:20:00|4882.92|4881.42|4881.92|4880.42|4882.92|4881.42|4880.92|4879.42|11437
1718637900000|2024-06-17 15:25:00|4881.42|4879.92|4881.92|4880.42|4882.92|4881.42|4880.92|4879.42|24265
1718638200000|2024-06-17 15:30:00|4880.92|4879.42|4881.92|4880.42|4883.92|4882.42|4880.92|4879.42|36460
1718638500000|2024-06-17 15:35:00|4880.92|4879.42|4879.92|4878.42|4881.92|4880.42|4879.92|4878.42|27854
1718638800000|2024-06-17 15:40:00|4878.92|4877.42|4879.92|4878.42|4879.92|4878.42|4878.92|4877.42|6444
1718639100000|2024-06-17 15:45:00|4878.92|4877.42|4876.92|4875.42|4879.92|4878.42|4876.92|4875.42|20947
1718639400000|2024-06-17 15:50:00|4877.92|4876.42|4875.92|4874.42|4877.92|4876.42|4875.92|4874.42|7702
1718639700000|2024-06-17 15:55:00|4875.42|4873.92|4876.92|4875.42|4877.92|4876.42|4874.92|4873.42|27423
1718640000000|2024-06-17 16:00:00|4877.92|4876.42|4878.92|4877.42|4879.92|4878.42|4877.92|4876.42|3676
1718640300000|2024-06-17 16:05:00|||||||||2619
1718640600000|2024-06-17 16:10:00|4879.92|4878.42|4879.92|4878.42|4880.92|4879.42|4879.92|4878.42|1846
1718640900000|2024-06-17 16:15:00|4878.92|4877.42|4878.92|4877.42|4879.92|4878.42|4878.92|4877.42|2690
1718641200000|2024-06-17 16:20:00|4879.92|4878.42|4881.92|4880.42|4882.92|4881.42|4878.92|4877.42|2690
1718641500000|2024-06-17 16:25:00|4880.92|4879.42|4884.92|4883.42|4885.92|4884.42|4880.92|4879.42|3569
1718641800000|2024-06-17 16:30:00|4885.92|4884.42|4885.92|4884.42|4885.92|4884.42|4884.92|4883.42|1992
1718642100000|2024-06-17 16:35:00|4884.92|4883.42|4884.92|4883.42|4885.92|4884.42|4884.92|4883.42|799
1718642400000|2024-06-17 16:40:00|4885.92|4884.42|4884.92|4883.42|4885.92|4884.42|4884.92|4883.42|1198
1718642700000|2024-06-17 16:45:00|4885.92|4884.42|4887.92|4886.42|4887.92|4886.42|4885.92|4884.42|1068
1718643000000|2024-06-17 16:50:00|4888.92|4887.42|4886.92|4885.42|4888.92|4887.42|4886.92|4885.42|1409
1718643300000|2024-06-17 16:55:00|4885.92|4884.42|4885.92|4884.42|4887.92|4886.42|4885.92|4884.42|1534
1718643600000|2024-06-17 17:00:00|4886.92|4885.42|4888.92|4887.42|4888.92|4887.42|4885.92|4884.42|1358
1718643900000|2024-06-17 17:05:00|4887.92|4886.42|4888.92|4887.42|4888.92|4887.42|4887.92|4886.42|1253
1718644200000|2024-06-17 17:10:00|4887.92|4886.42|4888.92|4887.42|4888.92|4887.42|4887.92|4886.42|1734
1718644500000|2024-06-17 17:15:00|4889.92|4888.42|4892.92|4891.42|4892.92|4891.42|4888.92|4887.42|1558
1718644800000|2024-06-17 17:20:00|4893.92|4892.42|4891.92|4890.42|4893.92|4892.42|4890.92|4889.42|1730
1718645100000|2024-06-17 17:25:00|4892.42|4890.92|4892.92|4891.42|4892.92|4891.42|4891.92|4890.42|953
1718645400000|2024-06-17 17:30:00|4893.92|4892.42|4896.92|4895.42|4896.92|4895.42|4893.92|4892.42|1471
1718645700000|2024-06-17 17:35:00|4897.92|4896.42|4898.92|4897.42|4898.92|4897.42|4896.92|4895.42|1342
1718646000000|2024-06-17 17:40:00|4897.92|4896.42|4896.92|4895.42|4898.92|4897.42|4896.92|4895.42|896
1718646300000|2024-06-17 17:45:00|4897.92|4896.42|4897.92|4896.42|4897.92|4896.42|4896.92|4895.42|1358
1718646600000|2024-06-17 17:50:00|4898.92|4897.42|4900.92|4899.42|4900.92|4899.42|4898.92|4897.42|1065
1718646900000|2024-06-17 17:55:00|4901.42|4899.92|4899.92|4898.42|4901.42|4899.92|4899.42|4897.92|1083
1718647200000|2024-06-17 18:00:00|4900.92|4899.42|4902.92|4901.42|4902.92|4901.42|4899.92|4898.42|2520
1718647500000|2024-06-17 18:05:00|4903.92|4902.42|4905.92|4904.42|4905.92|4904.42|4902.92|4901.42|1314
1718647800000|2024-06-17 18:10:00|4904.92|4903.42|4899.92|4898.42|4904.92|4903.42|4899.92|4898.42|1357
1718648100000|2024-06-17 18:15:00|4900.42|4898.92|4899.92|4898.42|4902.92|4901.42|4898.92|4897.42|958
1718648400000|2024-06-17 18:20:00|4898.92|4897.42|4900.92|4899.42|4901.92|4900.42|4898.92|4897.42|471
1718648700000|2024-06-17 18:25:00|4899.92|4898.42|4901.92|4900.42|4903.92|4902.42|4899.92|4898.42|1010
1718649000000|2024-06-17 18:30:00|4902.92|4901.42|4902.92|4901.42|4903.92|4902.42|4901.92|4900.42|528
1718649300000|2024-06-17 18:35:00|4901.92|4900.42|4902.92|4901.42|4902.92|4901.42|4901.92|4900.42|551
1718649600000|2024-06-17 18:40:00|4903.42|4901.92|4900.92|4899.42|4903.42|4901.92|4900.92|4899.42|642
1718649900000|2024-06-17 18:45:00|4901.92|4900.42|4900.92|4899.42|4901.92|4900.42|4898.92|4897.42|1041
1718650200000|2024-06-17 18:50:00|4899.92|4898.42|4899.92|4898.42|4900.92|4899.42|4899.92|4898.42|715
1718650500000|2024-06-17 18:55:00|4898.92|4897.42|4900.92|4899.42|4900.92|4899.42|4898.92|4897.42|755
1718650800000|2024-06-17 19:00:00|4899.92|4898.42|4900.92|4899.42|4901.92|4900.42|4899.92|4898.42|916
1718651100000|2024-06-17 19:05:00|4901.92|4900.42|4903.92|4902.42|4903.92|4902.42|4900.92|4899.42|1022
1718651400000|2024-06-17 19:10:00|4904.92|4903.42|4906.92|4905.42|4907.92|4906.42|4904.92|4903.42|1317
1718651700000|2024-06-17 19:15:00|4905.92|4904.42|4905.92|4904.42|4905.92|4904.42|4900.92|4899.42|7350
1718652000000|2024-06-17 19:20:00|4906.92|4905.42|4904.92|4903.42|4906.92|4905.42|4904.92|4903.42|2655
1718652300000|2024-06-17 19:25:00|4905.92|4904.42|4906.92|4905.42|4906.92|4905.42|4903.92|4902.42|1440
1718652600000|2024-06-17 19:30:00|4905.92|4904.42|4905.92|4904.42|4906.92|4905.42|4905.92|4904.42|3042
1718652900000|2024-06-17 19:35:00|4904.92|4903.42|4905.92|4904.42|4905.92|4904.42|4903.92|4902.42|1464
1718653200000|2024-06-17 19:40:00|4906.92|4905.42|4905.92|4904.42|4908.92|4907.42|4905.92|4904.42|4155
1718653500000|2024-06-17 19:45:00|4904.92|4903.42|4904.92|4903.42|4905.92|4904.42|4901.92|4900.42|4798
1718653800000|2024-06-17 19:50:00|4902.92|4901.42|4903.92|4902.42|4905.92|4904.42|4901.92|4900.42|5480
1718654100000|2024-06-17 19:55:00|4902.92|4901.42|4906.92|4905.42|4907.92|4906.42|4902.92|4901.42|4131
1718654400000|2024-06-17 20:00:00|4908.58|4905.58|4904.98|4901.98|4908.58|4905.58|4904.58|4901.58|43
1718654700000|2024-06-17 20:05:00|4905.18|4902.18|4905.48|4902.48|4905.88|4902.88|4904.78|4901.78|0
1718655000000|2024-06-17 20:10:00|4905.18|4902.18|4906.58|4903.58|4906.78|4903.78|4905.18|4902.18|0
1718655300000|2024-06-17 20:15:00|4906.78|4903.78|4908.38|4905.38|4908.58|4905.58|4906.78|4903.78|0
1718655600000|2024-06-17 20:20:00|4908.28|4905.28|4908.58|4905.58|4908.78|4905.78|4908.08|4905.08|0
1718655900000|2024-06-17 20:25:00|4908.68|4905.68|4908.68|4905.68|4908.78|4905.78|4908.38|4905.38|0
1718656200000|2024-06-17 20:30:00|4908.58|4905.58|4908.58|4905.58|4908.78|4905.78|4908.38|4905.38|0
1718656500000|2024-06-17 20:35:00|4908.38|4905.38|4908.08|4905.08|4908.48|4905.48|4907.88|4904.88|0
1718656800000|2024-06-17 20:40:00|4908.28|4905.28|4908.78|4905.78|4908.78|4905.78|4908.08|4905.08|0
1718657100000|2024-06-17 20:45:00|4908.77|4905.77|4907.87|4904.87|4908.77|4905.77|4907.77|4904.77|0
1718657400000|2024-06-17 20:50:00|4907.77|4904.77|4907.97|4904.97|4908.07|4905.07|4907.47|4904.47|0
1718657700000|2024-06-17 20:55:00|4907.87|4904.87|4908.47|4905.47|4908.77|4905.77|4907.87|4904.87|0
1718658000000|2024-06-17 21:00:00|4908.37|4905.37|4908.37|4905.37|4908.57|4905.57|4908.37|4905.37|0
1718658300000|2024-06-17 21:05:00|4908.57|4905.57|4908.57|4905.57|4908.57|4905.57|4908.37|4905.37|0
1718658600000|2024-06-17 21:10:00|4908.27|4905.27|4908.47|4905.47|4908.47|4905.47|4908.07|4905.07|0
1718658900000|2024-06-17 21:15:00|4908.37|4905.37|4908.57|4905.57|4908.67|4905.67|4908.37|4905.37|0
1718659200000|2024-06-17 21:20:00|4908.67|4905.67|4908.67|4905.67|4908.67|4905.67|4908.57|4905.57|0
1718659500000|2024-06-17 21:25:00|4908.57|4905.57|4908.57|4905.57|4908.57|4905.57|4908.57|4905.57|0
1718659800000|2024-06-17 21:30:00|4908.67|4905.67|4908.67|4905.67|4908.67|4905.67|4908.57|4905.57|0
1718660100000|2024-06-17 21:35:00|4908.57|4905.57|4908.57|4905.57|4908.57|4905.57|4908.57|4905.57|0
1718660400000|2024-06-17 21:40:00|4908.47|4905.47|4908.57|4905.57|4908.57|4905.57|4908.37|4905.37|0
1718660700000|2024-06-17 21:45:00|4908.47|4905.47|4908.37|4905.37|4908.47|4905.47|4908.37|4905.37|0
1718661000000|2024-06-17 21:50:00|4908.47|4905.47|4908.37|4905.37|4908.57|4905.57|4908.37|4905.37|0
1718661300000|2024-06-17 21:55:00|4908.47|4905.47|4908.57|4905.57|4908.77|4905.77|4908.47|4905.47|0
1718661600000|2024-06-17 22:00:00|4909.17|4906.17|4911.67|4908.67|4911.67|4908.67|4908.37|4905.37|0
1718661900000|2024-06-17 22:05:00|4911.77|4908.77|4913.07|4910.07|4913.27|4910.27|4911.67|4908.67|0
1718662200000|2024-06-17 22:10:00|4913.5|4910.5|4912.7|4909.7|4913.9|4910.9|4912.5|4909.5|0
1718662500000|2024-06-17 22:15:00|4912.6|4909.6|4913.7|4910.7|4914.1|4911.1|4912.6|4909.6|0
1718662800000|2024-06-17 22:20:00|4913.6|4910.6|4914.6|4911.6|4914.6|4911.6|4913.5|4910.5|0
1718663100000|2024-06-17 22:25:00|4914.8|4911.8|4913.7|4910.7|4914.8|4911.8|4913.7|4910.7|0
1718663400000|2024-06-17 22:30:00|4913.5|4910.5|4912.5|4909.5|4913.8|4910.8|4912.1|4909.1|0
1718663700000|2024-06-17 22:35:00|4912.6|4909.6|4912.1|4909.1|4912.9|4909.9|4912|4909|0
1718664000000|2024-06-17 22:40:00|4912.2|4909.2|4913|4910|4913.2|4910.2|4912.1|4909.1|0
1718664300000|2024-06-17 22:45:00|4913.1|4910.1|4912.6|4909.6|4913.5|4910.5|4912.6|4909.6|0
1718664600000|2024-06-17 22:50:00|4912.7|4909.7|4912.1|4909.1|4912.8|4909.8|4912.1|4909.1|0
1718664900000|2024-06-17 22:55:00|4912.4|4909.4|4912.6|4909.6|4912.6|4909.6|4912.4|4909.4|0
1718665200000|2024-06-17 23:00:00|4912.8|4909.8|4912.1|4909.1|4913.2|4910.2|4912.1|4909.1|0
1718665500000|2024-06-17 23:05:00|4911.7|4908.7|4911.7|4908.7|4912.1|4909.1|4911.5|4908.5|0
1718665800000|2024-06-17 23:10:00|4911.8|4908.8|4911|4908|4911.9|4908.9|4911|4908|0
1718666100000|2024-06-17 23:15:00|4910.9|4907.9|4911.1|4908.1|4911.2|4908.2|4910.6|4907.6|0
1718666400000|2024-06-17 23:20:00|4911.2|4908.2|4913.5|4910.5|4914.4|4911.4|4911|4908|0
1718666700000|2024-06-17 23:25:00|4913.6|4910.6|4913.2|4910.2|4913.6|4910.6|4912.8|4909.8|0
1718667000000|2024-06-17 23:30:00|4913.1|4910.1|4913.9|4910.9|4914|4911|4913.1|4910.1|0
1718667300000|2024-06-17 23:35:00|4913.8|4910.8|4914.1|4911.1|4914.4|4911.4|4913.8|4910.8|0
1718667600000|2024-06-17 23:40:00|4914|4911|4913.2|4910.2|4914.1|4911.1|4913|4910|0
1718667900000|2024-06-17 23:45:00|4913.5|4910.5|4913.7|4910.7|4913.9|4910.9|4913|4910|0
1718668200000|2024-06-17 23:50:00|4913.5|4910.5|4913.4|4910.4|4913.8|4910.8|4913.1|4910.1|0
1718668500000|2024-06-17 23:55:00|4913.5|4910.5|4912.5|4909.5|4914.1|4911.1|4912.5|4909.5|0
1718668800000|2024-06-18 00:00:00|4912.4|4909.4|4913.7|4910.7|4913.7|4910.7|4910.8|4907.8|0
1718669100000|2024-06-18 00:05:00|4913.2|4910.2|4912.6|4909.6|4913.7|4910.7|4912.6|4909.6|0
1718669400000|2024-06-18 00:10:00|4912.5|4909.5|4911.7|4908.7|4912.6|4909.6|4911.5|4908.5|0
1718669700000|2024-06-18 00:15:00|4911.9|4908.9|4914.6|4912.6|4916.6|4914.6|4911.8|4908.8|2262
1718670000000|2024-06-18 00:20:00|4915.6|4913.6|4914.6|4912.6|4915.6|4913.6|4914.6|4912.6|247
1718670300000|2024-06-18 00:25:00|4915.6|4913.6|4914.6|4912.6|4916.6|4914.6|4914.6|4912.6|191
1718670600000|2024-06-18 00:30:00|4913.6|4911.6|4912.6|4910.6|4913.6|4911.6|4910.6|4908.6|460
1718670900000|2024-06-18 00:35:00|4911.6|4909.6|4910.6|4908.6|4911.6|4909.6|4909.6|4907.6|60
1718671200000|2024-06-18 00:40:00|4911.6|4909.6|4913.6|4911.6|4913.6|4911.6|4910.6|4908.6|3133
1718671500000|2024-06-18 00:45:00|4912.6|4910.6|4909.6|4907.6|4912.6|4910.6|4909.6|4907.6|239
1718671800000|2024-06-18 00:50:00|4910.6|4908.6|4910.6|4908.6|4910.6|4908.6|4909.6|4907.6|11120
1718672100000|2024-06-18 00:55:00|4909.6|4907.6|4906.6|4904.6|4909.6|4907.6|4906.6|4904.6|179
1718672400000|2024-06-18 01:00:00|4905.6|4903.6|4905.6|4903.6|4906.6|4904.6|4904.6|4902.6|216
1718672700000|2024-06-18 01:05:00|4906.6|4904.6|4903.6|4901.6|4906.6|4904.6|4902.6|4900.6|133
1718673000000|2024-06-18 01:10:00|4902.6|4900.6|4903.6|4901.6|4903.6|4901.6|4902.6|4900.6|57
1718673300000|2024-06-18 01:15:00|4904.6|4902.6|4902.6|4900.6|4904.6|4902.6|4901.6|4899.6|226
1718673600000|2024-06-18 01:20:00|4902.1|4900.1|4900.6|4898.6|4902.1|4900.1|4899.6|4897.6|213
1718673900000|2024-06-18 01:25:00|4901.6|4899.6|4901.6|4899.6|4901.6|4899.6|4900.6|4898.6|262
1718674200000|2024-06-18 01:30:00|4902.6|4900.6|4903.6|4901.6|4904.6|4902.6|4902.6|4900.6|554
1718674500000|2024-06-18 01:35:00|4902.6|4900.6|4902.6|4900.6|4902.6|4900.6|4901.6|4899.6|93
1718674800000|2024-06-18 01:40:00|4901.6|4899.6|4899.6|4897.6|4902.6|4900.6|4899.6|4897.6|433
1718675100000|2024-06-18 01:45:00|4900.6|4898.6|4899.6|4897.6|4901.6|4899.6|4899.6|4897.6|246
1718675400000|2024-06-18 01:50:00|4900.6|4898.6|4900.6|4898.6|4902.6|4900.6|4900.6|4898.6|713
1718675700000|2024-06-18 01:55:00|4899.6|4897.6|4897.6|4895.6|4899.6|4897.6|4896.6|4894.6|1015
1718676000000|2024-06-18 02:00:00|||||||||195
1718676300000|2024-06-18 02:05:00|4898.6|4896.6|4898.6|4896.6|4899.6|4897.6|4898.6|4896.6|271
1718676600000|2024-06-18 02:10:00|4899.6|4897.6|4899.6|4897.6|4901.6|4899.6|4898.6|4896.6|1201
1718676900000|2024-06-18 02:15:00|4898.6|4896.6|4899.6|4897.6|4899.6|4897.6|4898.6|4896.6|471
1718677200000|2024-06-18 02:20:00|4898.6|4896.6|4899.6|4897.6|4899.6|4897.6|4898.6|4896.6|302
1718677500000|2024-06-18 02:25:00|4900.6|4898.6|4899.6|4897.6|4900.6|4898.6|4899.6|4897.6|103
1718677800000|2024-06-18 02:30:00|4900.6|4898.6|4900.6|4898.6|4900.6|4898.6|4899.6|4897.6|678
1718678100000|2024-06-18 02:35:00|4901.6|4899.6|4901.6|4899.6|4901.6|4899.6|4900.6|4898.6|261
1718678400000|2024-06-18 02:40:00|4900.6|4898.6|4900.6|4898.6|4901.6|4899.6|4900.1|4898.1|154
1718678700000|2024-06-18 02:45:00|4900.1|4898.1|4900.6|4898.6|4900.6|4898.6|4899.6|4897.6|48
1718679000000|2024-06-18 02:50:00|4901.1|4899.1|4900.6|4898.6|4901.6|4899.6|4900.6|4898.6|114
1718679300000|2024-06-18 02:55:00|4901.6|4899.6|4902.6|4900.6|4902.6|4900.6|4901.6|4899.6|42
1718679600000|2024-06-18 03:00:00|4901.6|4899.6|4900.6|4898.6|4901.6|4899.6|4900.6|4898.6|166
1718679900000|2024-06-18 03:05:00|||||||||108
1718680200000|2024-06-18 03:10:00|4901.6|4899.6|4901.6|4899.6|4902.6|4900.6|4901.6|4899.6|681
1718680500000|2024-06-18 03:15:00|||||||||8
1718680800000|2024-06-18 03:20:00|4902.6|4900.6|4902.6|4900.6|4902.6|4900.6|4901.6|4899.6|44
1718681100000|2024-06-18 03:25:00|4901.6|4899.6|4901.6|4899.6|4902.6|4900.6|4901.6|4899.6|102
1718681400000|2024-06-18 03:30:00|4900.6|4898.6|4899.6|4897.6|4901.6|4899.6|4899.6|4897.6|106
1718681700000|2024-06-18 03:35:00|4900.6|4898.6|4900.6|4898.6|4900.6|4898.6|4899.6|4897.6|74
1718682000000|2024-06-18 03:40:00|4901.6|4899.6|4900.6|4898.6|4901.6|4899.6|4899.6|4897.6|107
1718682300000|2024-06-18 03:45:00|4900.1|4898.1|4900.6|4898.6|4900.6|4898.6|4899.6|4897.6|50
1718682600000|2024-06-18 03:50:00|4901.6|4899.6|4901.6|4899.6|4901.6|4899.6|4900.6|4898.6|50
1718682900000|2024-06-18 03:55:00|||||||||1528
1718683200000|2024-06-18 04:00:00|4902.6|4900.6|4903.6|4901.6|4903.6|4901.6|4901.6|4899.6|29
1718683500000|2024-06-18 04:05:00|4902.6|4900.6|4903.6|4901.6|4903.6|4901.6|4902.6|4900.6|211
1718683800000|2024-06-18 04:10:00|4903.1|4901.1|4902.6|4900.6|4903.1|4901.1|4902.6|4900.6|17
1718684100000|2024-06-18 04:15:00|4903.6|4901.6|4902.6|4900.6|4903.6|4901.6|4902.6|4900.6|32
1718684400000|2024-06-18 04:20:00|4902.1|4900.1|4901.6|4899.6|4902.6|4900.6|4901.6|4899.6|31
1718684700000|2024-06-18 04:25:00|4900.6|4898.6|4901.6|4899.6|4901.6|4899.6|4900.6|4898.6|31
1718685000000|2024-06-18 04:30:00|4900.6|4898.6|4899.6|4897.6|4900.6|4898.6|4899.6|4897.6|73
1718685300000|2024-06-18 04:35:00|4900.6|4898.6|4900.6|4898.6|4900.6|4898.6|4899.6|4897.6|44
1718685600000|2024-06-18 04:40:00|4901.6|4899.6|4900.6|4898.6|4901.6|4899.6|4900.6|4898.6|11278
1718685900000|2024-06-18 04:45:00|4899.6|4897.6|4899.6|4897.6|4899.6|4897.6|4899.6|4897.6|3070
1718686200000|2024-06-18 04:50:00|||||||||5
1718686500000|2024-06-18 04:55:00|4898.6|4896.6|4901.1|4899.1|4901.6|4899.6|4897.6|4895.6|633
1718686800000|2024-06-18 05:00:00|4900.6|4898.6|4899.6|4897.6|4900.6|4898.6|4898.6|4896.6|556
1718687100000|2024-06-18 05:05:00|4900.1|4898.1|4901.6|4899.6|4901.6|4899.6|4899.6|4897.6|259
1718687400000|2024-06-18 05:10:00|4900.6|4898.6|4901.6|4899.6|4901.6|4899.6|4900.6|4898.6|71
1718687700000|2024-06-18 05:15:00|4902.6|4900.6|4902.6|4900.6|4902.6|4900.6|4902.6|4900.6|134
1718688000000|2024-06-18 05:20:00|4903.6|4901.6|4902.6|4900.6|4903.6|4901.6|4902.6|4900.6|107
1718688300000|2024-06-18 05:25:00|4903.6|4901.6|4904.6|4902.6|4904.6|4902.6|4903.6|4901.6|132
1718688600000|2024-06-18 05:30:00|4905.6|4903.6|4904.6|4902.6|4905.6|4903.6|4904.6|4902.6|156
1718688900000|2024-06-18 05:35:00|4905.6|4903.6|4907.6|4905.6|4909.6|4907.6|4905.1|4903.1|1626
1718689200000|2024-06-18 05:40:00|4908.6|4906.6|4906.6|4904.6|4908.6|4906.6|4906.6|4904.6|39
1718689500000|2024-06-18 05:45:00|4907.6|4905.6|4908.6|4906.6|4908.6|4906.6|4907.6|4905.6|245
1718689800000|2024-06-18 05:50:00|4907.6|4905.6|4910.6|4908.6|4910.6|4908.6|4907.6|4905.6|490
1718690100000|2024-06-18 05:55:00|||||||||177
1718690400000|2024-06-18 06:00:00|4910.35|4908.85|4919.35|4917.85|4923.35|4921.85|4910.35|4908.85|3016
1718690700000|2024-06-18 06:05:00|4918.35|4916.85|4919.35|4917.85|4920.35|4918.85|4917.35|4915.85|4121
1718691000000|2024-06-18 06:10:00|4918.35|4916.85|4916.35|4914.85|4918.35|4916.85|4915.35|4913.85|1298
1718691300000|2024-06-18 06:15:00|4917.35|4915.85|4920.35|4918.85|4921.35|4919.85|4917.35|4915.85|1255
1718691600000|2024-06-18 06:20:00|4921.35|4919.85|4923.35|4921.85|4923.35|4921.85|4921.35|4919.85|10817
1718691900000|2024-06-18 06:25:00|4924.35|4922.85|4918.35|4916.85|4924.35|4922.85|4918.35|4916.85|2777
1718692200000|2024-06-18 06:30:00|4919.35|4917.85|4919.85|4918.35|4920.35|4918.85|4918.35|4916.85|598
1718692500000|2024-06-18 06:35:00|4919.35|4917.85|4918.35|4916.85|4921.35|4919.85|4918.35|4916.85|2184
1718692800000|2024-06-18 06:40:00|4917.35|4915.85|4919.35|4917.85|4919.35|4917.85|4916.35|4914.85|1347
1718693100000|2024-06-18 06:45:00|4918.35|4916.85|4918.35|4916.85|4919.35|4917.85|4916.35|4914.85|1589
1718693400000|2024-06-18 06:50:00|4917.35|4915.85|4913.35|4911.85|4917.35|4915.85|4913.35|4911.85|1988
1718693700000|2024-06-18 06:55:00|4912.35|4910.85|4916.35|4914.85|4918.35|4916.85|4912.35|4910.85|29183
1718694000000|2024-06-18 07:00:00|4917.35|4915.85|4917.35|4915.85|4924.35|4922.85|4916.35|4914.85|27162
1718694300000|2024-06-18 07:05:00|4918.35|4916.85|4916.35|4914.85|4919.35|4917.85|4913.35|4911.85|4699
1718694600000|2024-06-18 07:10:00|4917.35|4915.85|4915.35|4913.85|4918.35|4916.85|4914.35|4912.85|7346
1718694900000|2024-06-18 07:15:00|4916.35|4914.85|4909.35|4907.85|4916.35|4914.85|4905.85|4904.35|5027
1718695200000|2024-06-18 07:20:00|4910.35|4908.85|4908.85|4907.35|4912.35|4910.85|4908.35|4906.85|8148
1718695500000|2024-06-18 07:25:00|4909.35|4907.85|4901.35|4899.85|4910.35|4908.85|4900.35|4898.85|15944
1718695800000|2024-06-18 07:30:00|4902.35|4900.85|4904.35|4902.85|4905.35|4903.85|4901.35|4899.85|13701
1718696100000|2024-06-18 07:35:00|4903.85|4902.35|4907.35|4905.85|4909.35|4907.85|4902.35|4900.85|28854
1718696400000|2024-06-18 07:40:00|4907.05|4905.55|4907.05|4905.55|4909.05|4907.55|4903.05|4901.55|6788
1718696700000|2024-06-18 07:45:00|4908.05|4906.55|4906.05|4904.55|4909.05|4907.55|4906.05|4904.55|3341
1718697000000|2024-06-18 07:50:00|4907.05|4905.55|4900.05|4898.55|4908.05|4906.55|4900.05|4898.55|25087
1718697300000|2024-06-18 07:55:00|4899.05|4897.55|4897.05|4895.55|4900.05|4898.55|4896.05|4894.55|21856
1718697600000|2024-06-18 08:00:00|4896.05|4894.55|4894.05|4892.55|4898.05|4896.55|4894.05|4892.55|7092
1718697900000|2024-06-18 08:05:00|4895.05|4893.55|4896.05|4894.55|4897.05|4895.55|4893.05|4891.55|6350
1718698200000|2024-06-18 08:10:00|4895.05|4893.55|4891.05|4889.55|4896.05|4894.55|4891.05|4889.55|20183
1718698500000|2024-06-18 08:15:00|4892.05|4890.55|4893.05|4891.55|4894.05|4892.55|4891.05|4889.55|22924
1718698800000|2024-06-18 08:20:00|4892.05|4890.55|4885.05|4883.55|4894.05|4892.55|4884.55|4883.05|40581
1718699100000|2024-06-18 08:25:00|4884.55|4883.05|4886.05|4884.55|4888.05|4886.55|4884.05|4882.55|55944
1718699400000|2024-06-18 08:30:00|4887.05|4885.55|4887.05|4885.55|4889.05|4887.55|4885.05|4883.55|36072
1718699700000|2024-06-18 08:35:00|4886.05|4884.55|4887.05|4885.55|4888.05|4886.55|4883.05|4881.55|30466
1718700000000|2024-06-18 08:40:00|4886.05|4884.55|4889.05|4887.55|4889.05|4887.55|4885.05|4883.55|3310
1718700300000|2024-06-18 08:45:00|4888.05|4886.55|4891.05|4889.55|4892.05|4890.55|4888.05|4886.55|35535
1718700600000|2024-06-18 08:50:00|4892.05|4890.55|4898.05|4896.55|4898.05|4896.55|4892.05|4890.55|4843
1718700900000|2024-06-18 08:55:00|4897.55|4896.05|4893.55|4892.05|4898.05|4896.55|4893.05|4891.55|6329
1718701200000|2024-06-18 09:00:00|4894.05|4892.55|4897.05|4895.55|4900.05|4898.55|4893.55|4892.05|24770
1718701500000|2024-06-18 09:05:00|4898.05|4896.55|4898.05|4896.55|4900.05|4898.55|4895.05|4893.55|24731
1718701800000|2024-06-18 09:10:00|4899.05|4897.55|4907.05|4905.55|4908.05|4906.55|4899.05|4897.55|23674
1718702100000|2024-06-18 09:15:00|4908.05|4906.55|4905.05|4903.55|4909.05|4907.55|4903.05|4901.55|13762
1718702400000|2024-06-18 09:20:00|4904.05|4902.55|4908.05|4906.55|4911.05|4909.55|4904.05|4902.55|36116
1718702700000|2024-06-18 09:25:00|4908.55|4907.05|4902.05|4900.55|4910.05|4908.55|4902.05|4900.55|35788
1718703000000|2024-06-18 09:30:00|4901.05|4899.55|4900.05|4898.55|4905.05|4903.55|4899.05|4897.55|3776
1718703300000|2024-06-18 09:35:00|4900.55|4899.05|4902.05|4900.55|4904.05|4902.55|4899.05|4897.55|5759
1718703600000|2024-06-18 09:40:00|4901.05|4899.55|4906.05|4904.55|4907.05|4905.55|4901.05|4899.55|15873
1718703900000|2024-06-18 09:45:00|4905.05|4903.55|4907.05|4905.55|4908.55|4907.05|4905.05|4903.55|18389
1718704200000|2024-06-18 09:50:00|4908.05|4906.55|4906.05|4904.55|4910.05|4908.55|4905.05|4903.55|8478
1718704500000|2024-06-18 09:55:00|4907.05|4905.55|4906.05|4904.55|4908.05|4906.55|4904.05|4902.55|5151
1718704800000|2024-06-18 10:00:00|4905.05|4903.55|4904.05|4902.55|4907.05|4905.55|4904.05|4902.55|9136
1718705100000|2024-06-18 10:05:00|4905.05|4903.55|4905.05|4903.55|4906.05|4904.55|4904.05|4902.55|10250
1718705400000|2024-06-18 10:10:00|4904.55|4903.05|4904.05|4902.55|4905.05|4903.55|4903.05|4901.55|3844
1718705700000|2024-06-18 10:15:00|4905.05|4903.55|4909.05|4907.55|4909.05|4907.55|4905.05|4903.55|4765
1718706000000|2024-06-18 10:20:00|4908.05|4906.55|4911.05|4909.55|4912.05|4910.55|4907.05|4905.55|5464
1718706300000|2024-06-18 10:25:00|4912.05|4910.55|4914.05|4912.55|4914.05|4912.55|4910.05|4908.55|4186
1718706600000|2024-06-18 10:30:00|4914.55|4913.05|4915.05|4913.55|4918.05|4916.55|4913.05|4911.55|15667
1718706900000|2024-06-18 10:35:00|4916.05|4914.55|4915.05|4913.55|4918.05|4916.55|4915.05|4913.55|18395
1718707200000|2024-06-18 10:40:00|4916.05|4914.55|4916.05|4914.55|4918.05|4916.55|4914.05|4912.55|2975
1718707500000|2024-06-18 10:45:00|4915.05|4913.55|4913.05|4911.55|4916.05|4914.55|4911.05|4909.55|9239
1718707800000|2024-06-18 10:50:00|4912.05|4910.55|4912.05|4910.55|4914.05|4912.55|4911.05|4909.55|9209
1718708100000|2024-06-18 10:55:00|4913.05|4911.55|4911.05|4909.55|4913.05|4911.55|4909.05|4907.55|3514
1718708400000|2024-06-18 11:00:00|4912.05|4910.55|4906.05|4904.55|4912.05|4910.55|4906.05|4904.55|3710
1718708700000|2024-06-18 11:05:00|4906.55|4905.05|4907.05|4905.55|4908.05|4906.55|4906.05|4904.55|6309
1718709000000|2024-06-18 11:10:00|4906.05|4904.55|4904.05|4902.55|4906.05|4904.55|4902.05|4900.55|3811
1718709300000|2024-06-18 11:15:00|4903.05|4901.55|4906.05|4904.55|4906.05|4904.55|4902.05|4900.55|3818
1718709600000|2024-06-18 11:20:00|4905.55|4904.05|4905.05|4903.55|4905.55|4904.05|4903.05|4901.55|19679
1718709900000|2024-06-18 11:25:00|4904.05|4902.55|4902.05|4900.55|4905.05|4903.55|4901.05|4899.55|45508
1718710200000|2024-06-18 11:30:00|4901.05|4899.55|4901.05|4899.55|4901.05|4899.55|4900.05|4898.55|2304
1718710500000|2024-06-18 11:35:00|4900.05|4898.55|4900.05|4898.55|4901.05|4899.55|4898.05|4896.55|8873
1718710800000|2024-06-18 11:40:00|4900.24|4898.74|4901.24|4899.74|4901.24|4899.74|4897.24|4895.74|24336
1718711100000|2024-06-18 11:45:00|4900.24|4898.74|4903.24|4901.74|4903.24|4901.74|4900.24|4898.74|4834
1718711400000|2024-06-18 11:50:00|4902.24|4900.74|4900.24|4898.74|4902.24|4900.74|4899.24|4897.74|33376
1718711700000|2024-06-18 11:55:00|4901.24|4899.74|4901.24|4899.74|4901.24|4899.74|4898.24|4896.74|21694
1718712000000|2024-06-18 12:00:00|4900.24|4898.74|4903.24|4901.74|4903.24|4901.74|4899.24|4897.74|15787
1718712300000|2024-06-18 12:05:00|4904.24|4902.74|4903.24|4901.74|4904.24|4902.74|4902.24|4900.74|5712
1718712600000|2024-06-18 12:10:00|4903.74|4902.24|4901.24|4899.74|4904.24|4902.74|4901.24|4899.74|5995
1718712900000|2024-06-18 12:15:00|4900.24|4898.74|4903.24|4901.74|4905.24|4903.74|4900.24|4898.74|5236
1718713200000|2024-06-18 12:20:00|4903.74|4902.24|4905.24|4903.74|4905.24|4903.74|4901.24|4899.74|6903
1718713500000|2024-06-18 12:25:00|4904.24|4902.74|4903.74|4902.24|4905.24|4903.74|4903.24|4901.74|4036
1718713800000|2024-06-18 12:30:00|4906.24|4904.74|4900.24|4898.74|4910.24|4908.74|4898.24|4896.74|8382
1718714100000|2024-06-18 12:35:00|4899.24|4897.74|4898.24|4896.74|4899.24|4897.74|4893.24|4891.74|9774
1718714400000|2024-06-18 12:40:00|4897.24|4895.74|4896.24|4894.74|4897.24|4895.74|4894.74|4893.24|6513
1718714700000|2024-06-18 12:45:00|4897.24|4895.74|4904.24|4902.74|4905.24|4903.74|4897.24|4895.74|4375
1718715000000|2024-06-18 12:50:00|4903.24|4901.74|4909.24|4907.74|4909.24|4907.74|4903.24|4901.74|11186
1718715300000|2024-06-18 12:55:00|4910.24|4908.74|4907.24|4905.74|4910.24|4908.74|4906.24|4904.74|9677
1718715600000|2024-06-18 13:00:00|4906.74|4905.24|4902.24|4900.74|4906.74|4905.24|4902.24|4900.74|16870
1718715900000|2024-06-18 13:05:00|4901.24|4899.74|4903.24|4901.74|4903.24|4901.74|4900.24|4898.74|3633
1718716200000|2024-06-18 13:10:00|4902.74|4901.24|4901.24|4899.74|4903.24|4901.74|4898.24|4896.74|7444
1718716500000|2024-06-18 13:15:00|4901.74|4900.24|4902.24|4900.74|4903.24|4901.74|4900.24|4898.74|3881
1718716800000|2024-06-18 13:20:00|4901.24|4899.74|4905.24|4903.74|4905.24|4903.74|4901.24|4899.74|17583
1718717100000|2024-06-18 13:25:00|4904.24|4902.74|4904.24|4902.74|4905.24|4903.74|4903.24|4901.74|10312
1718717400000|2024-06-18 13:30:00|4905.24|4903.74|4907.24|4905.74|4907.24|4905.74|4903.24|4901.74|10326
1718717700000|2024-06-18 13:35:00|4906.24|4904.74|4911.24|4909.74|4913.24|4911.74|4906.24|4904.74|20288
1718718000000|2024-06-18 13:40:00|4912.24|4910.74|4910.24|4908.74|4915.74|4914.24|4908.24|4906.74|12889
1718718300000|2024-06-18 13:45:00|4909.24|4907.74|4907.24|4905.74|4909.24|4907.74|4904.24|4902.74|20921
1718718600000|2024-06-18 13:50:00|4908.24|4906.74|4909.24|4907.74|4909.24|4907.74|4906.24|4904.74|23020
1718718900000|2024-06-18 13:55:00|4908.24|4906.74|4905.24|4903.74|4910.24|4908.74|4904.24|4902.74|12257
1718719200000|2024-06-18 14:00:00|4905.74|4904.24|4907.24|4905.74|4909.24|4907.74|4905.24|4903.74|31419
1718719500000|2024-06-18 14:05:00|4906.24|4904.74|4906.24|4904.74|4908.24|4906.74|4904.24|4902.74|12930
1718719800000|2024-06-18 14:10:00|4906.46|4904.96|4905.46|4903.96|4907.46|4905.96|4904.46|4902.96|5562
1718720100000|2024-06-18 14:15:00|4906.46|4904.96|4910.46|4908.96|4911.46|4909.96|4906.46|4904.96|12034
1718720400000|2024-06-18 14:20:00|4911.46|4909.96|4911.46|4909.96|4914.46|4912.96|4910.46|4908.96|6284
1718720700000|2024-06-18 14:25:00|4912.46|4910.96|4912.46|4910.96|4913.46|4911.96|4911.46|4909.96|14796
1718721000000|2024-06-18 14:30:00|4911.96|4910.46|4917.46|4915.96|4917.46|4915.96|4911.46|4909.96|24138
1718721300000|2024-06-18 14:35:00|4916.46|4914.96|4920.46|4918.96|4920.46|4918.96|4915.46|4913.96|16093
1718721600000|2024-06-18 14:40:00|4919.46|4917.96|4916.46|4914.96|4920.46|4918.96|4915.46|4913.96|11386
1718721900000|2024-06-18 14:45:00|4915.46|4913.96|4916.46|4914.96|4917.46|4915.96|4914.46|4912.96|11075
1718722200000|2024-06-18 14:50:00|4915.46|4913.96|4913.46|4911.96|4916.46|4914.96|4912.46|4910.96|23197
1718722500000|2024-06-18 14:55:00|4912.46|4910.96|4913.46|4911.96|4914.46|4912.96|4910.46|4908.96|8514
1718722800000|2024-06-18 15:00:00|4912.46|4910.96|4910.46|4908.96|4914.46|4912.96|4909.46|4907.96|14791
1718723100000|2024-06-18 15:05:00|4909.46|4907.96|4912.46|4910.96|4912.46|4910.96|4908.46|4906.96|10753
1718723400000|2024-06-18 15:10:00|4913.46|4911.96|4912.46|4910.96|4914.46|4912.96|4912.46|4910.96|11942
1718723700000|2024-06-18 15:15:00|4913.46|4911.96|4914.46|4912.96|4915.46|4913.96|4912.46|4910.96|8810
1718724000000|2024-06-18 15:20:00|4913.46|4911.96|4913.46|4911.96|4914.46|4912.96|4912.46|4910.96|20679
1718724300000|2024-06-18 15:25:00|4912.46|4910.96|4912.46|4910.96|4913.96|4912.46|4911.46|4909.96|34738
1718724600000|2024-06-18 15:30:00|4909.78|4908.28|4912.78|4911.28|4912.78|4911.28|4909.78|4908.28|33712
1718724900000|2024-06-18 15:35:00|4913.78|4912.28|4916.78|4915.28|4917.78|4916.28|4913.78|4912.28|25717
1718725200000|2024-06-18 15:40:00|4917.78|4916.28|4918.78|4917.28|4918.78|4917.28|4916.78|4915.28|21645
1718725500000|2024-06-18 15:45:00|4919.78|4918.28|4919.78|4918.28|4921.78|4920.28|4918.78|4917.28|11295
1718725800000|2024-06-18 15:50:00|4919.28|4917.78|4918.78|4917.28|4919.78|4918.28|4918.78|4917.28|7913
1718726100000|2024-06-18 15:55:00|4919.78|4918.28|4921.78|4920.28|4922.28|4920.78|4919.78|4918.28|4385
1718726400000|2024-06-18 16:00:00|4922.78|4921.28|4923.78|4922.28|4923.78|4922.28|4921.78|4920.28|2837
1718726700000|2024-06-18 16:05:00|4924.78|4923.28|4924.78|4923.28|4925.78|4924.28|4923.78|4922.28|5183
1718727000000|2024-06-18 16:10:00|4923.78|4922.28|4920.78|4919.28|4923.78|4922.28|4920.78|4919.28|8692
1718727300000|2024-06-18 16:15:00|4921.78|4920.28|4920.78|4919.28|4921.78|4920.28|4919.78|4918.28|3113
1718727600000|2024-06-18 16:20:00|4921.78|4920.28|4921.78|4920.28|4921.78|4920.28|4920.78|4919.28|2032
1718727900000|2024-06-18 16:25:00|4922.28|4920.78|4920.78|4919.28|4922.78|4921.28|4920.78|4919.28|2224
1718728200000|2024-06-18 16:30:00|4921.28|4919.78|4920.78|4919.28|4921.78|4920.28|4919.78|4918.28|2099
1718728500000|2024-06-18 16:35:00|4921.78|4920.28|4921.78|4920.28|4922.78|4921.28|4920.78|4919.28|1999
1718728800000|2024-06-18 16:40:00|4922.78|4921.28|4920.78|4919.28|4922.78|4921.28|4920.78|4919.28|856
1718729100000|2024-06-18 16:45:00|4919.78|4918.28|4920.78|4919.28|4920.78|4919.28|4919.78|4918.28|525
1718729400000|2024-06-18 16:50:00|4921.28|4919.78|4923.78|4922.28|4923.78|4922.28|4920.78|4919.28|2465
1718729700000|2024-06-18 16:55:00|4924.78|4923.28|4925.78|4924.28|4926.78|4925.28|4923.78|4922.28|1346
1718730000000|2024-06-18 17:00:00|4925.28|4923.78|4924.28|4922.78|4926.28|4924.78|4922.78|4921.28|4168
1718730300000|2024-06-18 17:05:00|4923.78|4922.28|4925.78|4924.28|4925.78|4924.28|4922.78|4921.28|1403
1718730600000|2024-06-18 17:10:00|4924.78|4923.28|4924.78|4923.28|4924.78|4923.28|4923.78|4922.28|682
1718730900000|2024-06-18 17:15:00|4925.78|4924.28|4926.78|4925.28|4926.78|4925.28|4923.78|4922.28|426
1718731200000|2024-06-18 17:20:00|4925.78|4924.28|4925.78|4924.28|4926.78|4925.28|4925.78|4924.28|1592
1718731500000|2024-06-18 17:25:00|4925.28|4923.78|4925.78|4924.28|4926.28|4924.78|4924.78|4923.28|11596
1718731800000|2024-06-18 17:30:00|4924.78|4923.28|4925.28|4923.78|4925.78|4924.28|4924.28|4922.78|514
1718732100000|2024-06-18 17:35:00|4924.78|4923.28|4925.78|4924.28|4926.78|4925.28|4924.78|4923.28|704
1718732400000|2024-06-18 17:40:00|4926.28|4924.78|4925.78|4924.28|4926.78|4925.28|4924.78|4923.28|466
1718732700000|2024-06-18 17:45:00|4926.78|4925.28|4927.78|4926.28|4927.78|4926.28|4926.78|4925.28|857
1718733000000|2024-06-18 17:50:00|4928.28|4926.78|4925.78|4924.28|4928.78|4927.28|4925.78|4924.28|1367
1718733300000|2024-06-18 17:55:00|4924.78|4923.28|4923.78|4922.28|4925.78|4924.28|4923.78|4922.28|2523
1718733600000|2024-06-18 18:00:00|4922.78|4921.28|4917.78|4916.28|4922.78|4921.28|4914.78|4913.28|3250
1718733900000|2024-06-18 18:05:00|4918.78|4917.28|4919.78|4918.28|4919.78|4918.28|4917.78|4916.28|620
1718734200000|2024-06-18 18:10:00|4920.78|4919.28|4918.78|4917.28|4921.78|4920.28|4918.78|4917.28|1352
1718734500000|2024-06-18 18:15:00|4919.28|4917.78|4917.78|4916.28|4919.78|4918.28|4916.78|4915.28|701
1718734800000|2024-06-18 18:20:00|4916.78|4915.28|4916.78|4915.28|4918.78|4917.28|4916.78|4915.28|624
1718735100000|2024-06-18 18:25:00|4915.78|4914.28|4916.78|4915.28|4917.78|4916.28|4915.78|4914.28|893
1718735400000|2024-06-18 18:30:00|4917.78|4916.28|4917.78|4916.28|4917.78|4916.28|4916.78|4915.28|743
1718735700000|2024-06-18 18:35:00|4916.78|4915.28|4916.78|4915.28|4917.78|4916.28|4915.78|4914.28|478
1718736000000|2024-06-18 18:40:00|4916.28|4914.78|4916.78|4915.28|4917.78|4916.28|4915.78|4914.28|388
1718736300000|2024-06-18 18:45:00|4917.28|4915.78|4916.78|4915.28|4917.78|4916.28|4916.78|4915.28|609
1718736600000|2024-06-18 18:50:00|4917.28|4915.78|4916.78|4915.28|4917.78|4916.28|4915.78|4914.28|348
1718736900000|2024-06-18 18:55:00|4915.78|4914.28|4915.78|4914.28|4916.78|4915.28|4915.78|4914.28|974
1718737200000|2024-06-18 19:00:00|4916.78|4915.28|4912.78|4911.28|4916.78|4915.28|4911.78|4910.28|1600
1718737500000|2024-06-18 19:05:00|4911.78|4910.28|4911.78|4910.28|4912.78|4911.28|4910.78|4909.28|2166
1718737800000|2024-06-18 19:10:00|4910.78|4909.28|4912.78|4911.28|4913.78|4912.28|4910.78|4909.28|2384
1718738100000|2024-06-18 19:15:00|4913.28|4911.78|4913.78|4912.28|4914.78|4913.28|4912.78|4911.28|1239
1718738400000|2024-06-18 19:20:00|4914.78|4913.28|4914.78|4913.28|4914.78|4913.28|4913.78|4912.28|401
1718738700000|2024-06-18 19:25:00|4915.78|4914.28|4916.78|4915.28|4917.78|4916.28|4915.78|4914.28|1324
1718739000000|2024-06-18 19:30:00|4915.78|4914.28|4917.78|4916.28|4917.78|4916.28|4915.78|4914.28|2378
1718739300000|2024-06-18 19:35:00|4916.78|4915.28|4917.78|4916.28|4918.78|4917.28|4916.78|4915.28|475
1718739600000|2024-06-18 19:40:00|4918.78|4917.28|4917.78|4916.28|4919.78|4918.28|4917.78|4916.28|432
1718739900000|2024-06-18 19:45:00|4918.78|4917.28|4915.78|4914.28|4918.78|4917.28|4915.78|4914.28|2235
1718740200000|2024-06-18 19:50:00|4916.78|4915.28|4919.78|4918.28|4919.78|4918.28|4915.78|4914.28|1379
1718740500000|2024-06-18 19:55:00|4918.78|4917.28|4919.28|4917.78|4919.78|4918.28|4917.78|4916.28|2112
1718740800000|2024-06-18 20:00:00|4922.43|4919.43|4920.43|4917.43|4922.83|4919.83|4918.83|4915.83|36
1718741100000|2024-06-18 20:05:00|4920.33|4917.33|4922.23|4919.23|4922.23|4919.23|4919.73|4916.73|0
1718741400000|2024-06-18 20:10:00|4922.03|4919.03|4922.83|4919.83|4923.33|4920.33|4921.73|4918.73|0
1718741700000|2024-06-18 20:15:00|4922.73|4919.73|4921.93|4918.93|4923.03|4920.03|4921.73|4918.73|0
1718742000000|2024-06-18 20:20:00|4922.03|4919.03|4922.43|4919.43|4922.43|4919.43|4921.93|4918.93|0
1718742300000|2024-06-18 20:25:00|4922.53|4919.53|4922.83|4919.83|4922.83|4919.83|4922.43|4919.43|0
1718742600000|2024-06-18 20:30:00|4922.73|4919.73|4922.43|4919.43|4922.93|4919.93|4922.43|4919.43|0
1718742900000|2024-06-18 20:35:00|4922.53|4919.53|4922.43|4919.43|4922.83|4919.83|4922.23|4919.23|0
1718743200000|2024-06-18 20:40:00|4922.33|4919.33|4922.23|4919.23|4922.43|4919.43|4921.93|4918.93|0
1718743500000|2024-06-18 20:45:00|4922.33|4919.33|4921.93|4918.93|4922.43|4919.43|4921.73|4918.73|0
1718743800000|2024-06-18 20:50:00|4922.03|4919.03|4922.23|4919.23|4922.63|4919.63|4921.93|4918.93|0
1718744100000|2024-06-18 20:55:00|4922.33|4919.33|4922.43|4919.43|4922.73|4919.73|4921.93|4918.93|0
1718744400000|2024-06-18 21:00:00|4922.33|4919.33|4922.43|4919.43|4922.43|4919.43|4922.23|4919.23|0
1718744700000|2024-06-18 21:05:00|4922.73|4919.73|4922.43|4919.43|4922.73|4919.73|4922.43|4919.43|0
1718745000000|2024-06-18 21:10:00|4922.53|4919.53|4922.43|4919.43|4922.53|4919.53|4922.33|4919.33|0
1718745300000|2024-06-18 21:15:00|4922.33|4919.33|4922.33|4919.33|4922.33|4919.33|4922.33|4919.33|0
1718745600000|2024-06-18 21:20:00|4922.23|4919.23|4922.13|4919.13|4922.23|4919.23|4921.93|4918.93|0
1718745900000|2024-06-18 21:25:00|4922.03|4919.03|4921.93|4918.93|4922.13|4919.13|4921.73|4918.73|0
1718746200000|2024-06-18 21:30:00|4922.13|4919.13|4921.73|4918.73|4922.13|4919.13|4921.73|4918.73|0
1718746500000|2024-06-18 21:35:00|4921.83|4918.83|4921.83|4918.83|4922.13|4919.13|4921.73|4918.73|0
1718746800000|2024-06-18 21:40:00|4922.13|4919.13|4922.33|4919.33|4922.33|4919.33|4922.13|4919.13|0
1718747400000|2024-06-18 21:50:00|4922.03|4919.03|4922.13|4919.13|4922.13|4919.13|4921.83|4918.83|0
1718747700000|2024-06-18 21:55:00|4922.03|4919.03|4922.6|4919.6|4922.7|4919.7|4922.03|4919.03|0
1718748000000|2024-06-18 22:00:00|4922.8|4919.8|4923.9|4920.9|4924.3|4921.3|4921.7|4918.7|0
1718748300000|2024-06-18 22:05:00|4924|4921|4923.5|4920.5|4924|4921|4923.5|4920.5|0
1718748600000|2024-06-18 22:10:00|4923.8|4920.8|4924.2|4921.2|4924.2|4921.2|4923.8|4920.8|0
1718748900000|2024-06-18 22:15:00|4924|4921|4924.2|4921.2|4924.2|4921.2|4924|4921|0
1718749200000|2024-06-18 22:20:00|4924.6|4921.6|4924.4|4921.4|4924.6|4921.6|4924.2|4921.2|0
1718749500000|2024-06-18 22:25:00|4924.2|4921.2|4924.4|4921.4|4924.4|4921.4|4924.2|4921.2|0
1718749800000|2024-06-18 22:30:00|4924.3|4921.3|4926|4923|4926.1|4923.1|4924.2|4921.2|0
1718750100000|2024-06-18 22:35:00|4926.2|4923.2|4927.1|4924.1|4927.5|4924.5|4926.1|4923.1|0
1718750400000|2024-06-18 22:40:00|4927.3|4924.3|4926.9|4923.9|4927.3|4924.3|4926.4|4923.4|0
1718750700000|2024-06-18 22:45:00|4927.1|4924.1|4926.9|4923.9|4927.3|4924.3|4926.9|4923.9|0
1718751000000|2024-06-18 22:50:00|4926.7|4923.7|4926.9|4923.9|4927.1|4924.1|4926.6|4923.6|0
1718751300000|2024-06-18 22:55:00|4927.1|4924.1|4927.1|4924.1|4927.1|4924.1|4926.9|4923.9|0
1718751600000|2024-06-18 23:00:00|4926.9|4923.9|4926.4|4923.4|4926.9|4923.9|4926|4923|0
1718751900000|2024-06-18 23:05:00|4926.5|4923.5|4926.4|4923.4|4926.6|4923.6|4926.2|4923.2|0
1718752200000|2024-06-18 23:10:00|4926.2|4923.2|4925.6|4922.6|4926.6|4923.6|4925.6|4922.6|0
1718752500000|2024-06-18 23:15:00|4925.4|4922.4|4925.4|4922.4|4925.4|4922.4|4925|4922|0
1718752800000|2024-06-18 23:20:00|4925.2|4922.2|4924.8|4921.8|4925.4|4922.4|4924.5|4921.5|0
1718753100000|2024-06-18 23:25:00|4924.5|4921.5|4924.3|4921.3|4924.8|4921.8|4923.9|4920.9|0
1718753400000|2024-06-18 23:30:00|4924.2|4921.2|4923.9|4920.9|4924.3|4921.3|4923.9|4920.9|0
1718753700000|2024-06-18 23:35:00|4924.1|4921.1|4924.1|4921.1|4924.3|4921.3|4923.4|4920.4|0
1718754000000|2024-06-18 23:40:00|4924.3|4921.3|4924.5|4921.5|4924.5|4921.5|4924.1|4921.1|0
1718754300000|2024-06-18 23:45:00|4924.6|4921.6|4924.8|4921.8|4924.8|4921.8|4924.3|4921.3|0
1718754600000|2024-06-18 23:50:00|4924.5|4921.5|4925|4922|4925|4922|4924.5|4921.5|0
1718754900000|2024-06-18 23:55:00|4924.8|4921.8|4924.5|4921.5|4925|4922|4924.5|4921.5|0
1718755200000|2024-06-19 00:00:00|4924.3|4921.3|4923.6|4920.6|4924.8|4921.8|4923.4|4920.4|0
1718755500000|2024-06-19 00:05:00|4923.8|4920.8|4923.6|4920.6|4924.1|4921.1|4923.4|4920.4|0
1718755800000|2024-06-19 00:10:00|4923.4|4920.4|4923|4920|4923.6|4920.6|4923|4920|0
1718756100000|2024-06-19 00:15:00|4923.2|4920.2|4921.5|4919.5|4923.5|4921.5|4920.5|4918.5|2552
1718756400000|2024-06-19 00:20:00|4921|4919|4916.5|4914.5|4921|4919|4915|4913|161
1718756700000|2024-06-19 00:25:00|4917.5|4915.5|4913.5|4911.5|4917.5|4915.5|4913.5|4911.5|55
1718757000000|2024-06-19 00:30:00|4914.5|4912.5|4913.5|4911.5|4914.5|4912.5|4912.5|4910.5|130
1718757300000|2024-06-19 00:35:00|4914.5|4912.5|4912|4910|4914.5|4912.5|4911.5|4909.5|114
1718757600000|2024-06-19 00:40:00|4912.5|4910.5|4913.5|4911.5|4913.5|4911.5|4912.5|4910.5|53
1718757900000|2024-06-19 00:45:00|4914|4912|4914.5|4912.5|4914.5|4912.5|4914|4912|49
1718758200000|2024-06-19 00:50:00|4913.5|4911.5|4911.5|4909.5|4913.5|4911.5|4911.5|4909.5|239
1718758500000|2024-06-19 00:55:00|4911|4909|4911.5|4909.5|4911.5|4909.5|4910.5|4908.5|65
1718758800000|2024-06-19 01:00:00|4910.5|4908.5|4911.5|4909.5|4911.5|4909.5|4910.5|4908.5|26
1718759100000|2024-06-19 01:05:00|||||||||4
1718759400000|2024-06-19 01:10:00|4910.5|4908.5|4910.5|4908.5|4910.5|4908.5|4910.5|4908.5|18
1718759700000|2024-06-19 01:15:00|4911.5|4909.5|4911.5|4909.5|4911.5|4909.5|4910.5|4908.5|199
1718760000000|2024-06-19 01:20:00|4912.5|4910.5|4911.5|4909.5|4912.5|4910.5|4911.5|4909.5|229
1718760300000|2024-06-19 01:25:00|4910.5|4908.5|4911.5|4909.5|4911.5|4909.5|4910.5|4908.5|54
1718760600000|2024-06-19 01:30:00|4910.5|4908.5|4912.5|4910.5|4912.5|4910.5|4910.5|4908.5|148
1718761200000|2024-06-19 01:40:00|4913.5|4911.5|4913.5|4911.5|4913.5|4911.5|4913.5|4911.5|58
1718761500000|2024-06-19 01:45:00|||||||||46
1718761800000|2024-06-19 01:50:00|4912.5|4910.5|4912.5|4910.5|4912.5|4910.5|4912.5|4910.5|82
1718762100000|2024-06-19 01:55:00|||||||||460
1718762400000|2024-06-19 02:00:00|4913.5|4911.5|4913.5|4911.5|4913.5|4911.5|4912.5|4910.5|268
1718762700000|2024-06-19 02:05:00|||||||||387
1718763000000|2024-06-19 02:10:00|||||||||56
1718763300000|2024-06-19 02:15:00|4914.5|4912.5|4913.5|4911.5|4914.5|4912.5|4913.5|4911.5|287
1718763600000|2024-06-19 02:20:00|||||||||4
1718763900000|2024-06-19 02:25:00|||||||||129
1718764200000|2024-06-19 02:30:00|4914.5|4912.5|4914.5|4912.5|4914.5|4912.5|4914.5|4912.5|1093
1718764500000|2024-06-19 02:35:00|4913.5|4911.5|4914.5|4912.5|4914.5|4912.5|4913.5|4911.5|82
1718764800000|2024-06-19 02:40:00|4913.5|4911.5|4913.5|4911.5|4913.5|4911.5|4913.5|4911.5|40
1718765100000|2024-06-19 02:45:00|4914.5|4912.5|4913.5|4911.5|4914.5|4912.5|4913.5|4911.5|139
1718765400000|2024-06-19 02:50:00|||||||||3
1718765700000|2024-06-19 02:55:00|4912.5|4910.5|4912.5|4910.5|4912.5|4910.5|4912.5|4910.5|74
1718766000000|2024-06-19 03:00:00|||||||||4
1718766300000|2024-06-19 03:05:00|||||||||4
1718766600000|2024-06-19 03:10:00|||||||||4
1718766900000|2024-06-19 03:15:00|4911.5|4909.5|4911.5|4909.5|4911.5|4909.5|4911.5|4909.5|29
1718767200000|2024-06-19 03:20:00|||||||||5
1718767800000|2024-06-19 03:30:00|||||||||76
1718768100000|2024-06-19 03:35:00|||||||||4
1718768400000|2024-06-19 03:40:00|||||||||1
1718768700000|2024-06-19 03:45:00|||||||||85
1718769600000|2024-06-19 04:00:00|||||||||89
1718770500000|2024-06-19 04:15:00|4910.5|4908.5|4910.5|4908.5|4910.5|4908.5|4910.5|4908.5|45
1718770800000|2024-06-19 04:20:00|4909.5|4907.5|4909.5|4907.5|4910.5|4908.5|4909.5|4907.5|158
1718771100000|2024-06-19 04:25:00|4910.5|4908.5|4910.5|4908.5|4910.5|4908.5|4909.5|4907.5|19
1718771400000|2024-06-19 04:30:00|4909.5|4907.5|4910.5|4908.5|4910.5|4908.5|4909.5|4907.5|86
1718772000000|2024-06-19 04:40:00|4909.5|4907.5|4910.5|4908.5|4910.5|4908.5|4909.5|4907.5|262
1718772300000|2024-06-19 04:45:00|||||||||13
1718772600000|2024-06-19 04:50:00|||||||||54
1718772900000|2024-06-19 04:55:00|||||||||1
1718773200000|2024-06-19 05:00:00|4909.5|4907.5|4910.5|4908.5|4910.5|4908.5|4909.5|4907.5|57
1718773500000|2024-06-19 05:05:00|4909.5|4907.5|4910.5|4908.5|4910.5|4908.5|4909.5|4907.5|160
1718773800000|2024-06-19 05:10:00|||||||||337
1718774100000|2024-06-19 05:15:00|4909.5|4907.5|4910.5|4908.5|4910.5|4908.5|4909.5|4907.5|256
1718774400000|2024-06-19 05:20:00|||||||||1
1718774700000|2024-06-19 05:25:00|4909.5|4907.5|4910.5|4908.5|4910.5|4908.5|4909.5|4907.5|40
1718775000000|2024-06-19 05:30:00|4911.5|4909.5|4911.5|4909.5|4911.5|4909.5|4910.5|4908.5|136
1718775300000|2024-06-19 05:35:00|4912.5|4910.5|4914.5|4912.5|4914.5|4912.5|4912.5|4910.5|321
1718775600000|2024-06-19 05:40:00|4915.5|4913.5|4915.5|4913.5|4915.5|4913.5|4915.5|4913.5|377
1718775900000|2024-06-19 05:45:00|4916.5|4914.5|4916.5|4914.5|4916.5|4914.5|4915.5|4913.5|177
1718776200000|2024-06-19 05:50:00|4917.5|4915.5|4923.5|4921.5|4923.5|4921.5|4917.5|4915.5|1260
1718776500000|2024-06-19 05:55:00|4922.5|4920.5|4920.5|4918.5|4923.5|4921.5|4920.5|4918.5|328
1718776800000|2024-06-19 06:00:00|4920.25|4918.75|4921.25|4919.75|4927.25|4925.75|4920.25|4918.75|1281
1718777100000|2024-06-19 06:05:00|4922.25|4920.75|4920.25|4918.75|4922.25|4920.75|4919.25|4917.75|1292
1718777400000|2024-06-19 06:10:00|4919.25|4917.75|4917.25|4915.75|4919.25|4917.75|4917.25|4915.75|1746
1718777700000|2024-06-19 06:15:00|4916.25|4914.75|4917.25|4915.75|4917.25|4915.75|4916.25|4914.75|166
1718778000000|2024-06-19 06:20:00|4916.25|4914.75|4915.25|4913.75|4917.25|4915.75|4914.25|4912.75|318
1718778300000|2024-06-19 06:25:00|4916.25|4914.75|4915.25|4913.75|4916.25|4914.75|4914.25|4912.75|2269
1718778600000|2024-06-19 06:30:00|4916.25|4914.75|4918.25|4916.75|4918.25|4916.75|4915.25|4913.75|609
1718778900000|2024-06-19 06:35:00|4917.25|4915.75|4914.25|4912.75|4917.25|4915.75|4914.25|4912.75|503
1718779200000|2024-06-19 06:40:00|4913.25|4911.75|4914.25|4912.75|4914.25|4912.75|4913.25|4911.75|576
1718779500000|2024-06-19 06:45:00|4913.25|4911.75|4913.25|4911.75|4914.25|4912.75|4912.75|4911.25|609
1718779800000|2024-06-19 06:50:00|4914.25|4912.75|4913.25|4911.75|4914.25|4912.75|4913.25|4911.75|2653
1718780100000|2024-06-19 06:55:00|4914.25|4912.75|4915.25|4913.75|4917.25|4915.75|4914.25|4912.75|31187
1718780400000|2024-06-19 07:00:00|4916.25|4914.75|4910.25|4908.75|4916.25|4914.75|4909.25|4907.75|35846
1718780700000|2024-06-19 07:05:00|4911.25|4909.75|4916.25|4914.75|4916.25|4914.75|4909.25|4907.75|22000
1718781000000|2024-06-19 07:10:00|4915.25|4913.75|4908.25|4906.75|4916.25|4914.75|4908.25|4906.75|11959
1718781300000|2024-06-19 07:15:00|4907.25|4905.75|4903.25|4901.75|4908.25|4906.75|4902.25|4900.75|7189
1718781600000|2024-06-19 07:20:00|4902.25|4900.75|4901.25|4899.75|4902.25|4900.75|4896.25|4894.75|34521
1718781900000|2024-06-19 07:25:00|4902.25|4900.75|4905.25|4903.75|4905.25|4903.75|4901.25|4899.75|26530
1718782200000|2024-06-19 07:30:00|4904.75|4903.25|4906.75|4905.25|4908.25|4906.75|4904.25|4902.75|7334
1718782500000|2024-06-19 07:35:00|4907.25|4905.75|4906.25|4904.75|4909.25|4907.75|4904.25|4902.75|23497
1718782800000|2024-06-19 07:40:00|4906.74|4905.24|4905.74|4904.24|4908.74|4907.24|4902.74|4901.24|9296
1718783100000|2024-06-19 07:45:00|4906.74|4905.24|4909.74|4908.24|4911.74|4910.24|4906.74|4905.24|26581
1718783400000|2024-06-19 07:50:00|4910.74|4909.24|4906.74|4905.24|4910.74|4909.24|4906.74|4905.24|16836
1718783700000|2024-06-19 07:55:00|4907.74|4906.24|4912.74|4911.24|4913.74|4912.24|4906.74|4905.24|2050
1718784000000|2024-06-19 08:00:00|4913.74|4912.24|4913.74|4912.24|4914.74|4913.24|4912.74|4911.24|4639
1718784300000|2024-06-19 08:05:00|4914.74|4913.24|4915.74|4914.24|4917.74|4916.24|4914.74|4913.24|4062
1718784600000|2024-06-19 08:10:00|4916.74|4915.24|4910.74|4909.24|4916.74|4915.24|4909.74|4908.24|7677
1718784900000|2024-06-19 08:15:00|4909.74|4908.24|4908.74|4907.24|4911.74|4910.24|4907.74|4906.24|20854
1718785200000|2024-06-19 08:20:00|4909.74|4908.24|4907.74|4906.24|4909.74|4908.24|4905.74|4904.24|3012
1718785500000|2024-06-19 08:25:00|4906.74|4905.24|4904.74|4903.24|4907.74|4906.24|4904.74|4903.24|4619
1718785800000|2024-06-19 08:30:00|4903.74|4902.24|4901.74|4900.24|4904.74|4903.24|4898.74|4897.24|8151
1718786100000|2024-06-19 08:35:00|4900.74|4899.24|4897.74|4896.24|4901.74|4900.24|4897.74|4896.24|6980
1718786400000|2024-06-19 08:40:00|4898.74|4897.24|4896.74|4895.24|4899.74|4898.24|4895.74|4894.24|5218
1718786700000|2024-06-19 08:45:00|4897.74|4896.24|4891.74|4890.24|4898.74|4897.24|4890.74|4889.24|15316
1718787000000|2024-06-19 08:50:00|4892.74|4891.24|4892.74|4891.24|4895.74|4894.24|4890.74|4889.24|14116
1718787300000|2024-06-19 08:55:00|4893.74|4892.24|4894.74|4893.24|4898.74|4897.24|4893.74|4892.24|9411
1718787600000|2024-06-19 09:00:00|4893.74|4892.24|4900.74|4899.24|4900.74|4899.24|4893.74|4892.24|6092
1718787900000|2024-06-19 09:05:00|4901.74|4900.24|4899.74|4898.24|4901.74|4900.24|4896.74|4895.24|11582
1718788200000|2024-06-19 09:10:00|4900.74|4899.24|4901.74|4900.24|4902.74|4901.24|4900.74|4899.24|6886
1718788500000|2024-06-19 09:15:00|4902.74|4901.24|4899.74|4898.24|4902.74|4901.24|4899.74|4898.24|8306
1718788800000|2024-06-19 09:20:00|4898.74|4897.24|4898.74|4897.24|4900.74|4899.24|4897.74|4896.24|16918
1718789100000|2024-06-19 09:25:00|4897.74|4896.24|4898.74|4897.24|4899.74|4898.24|4896.74|4895.24|12107
1718789400000|2024-06-19 09:30:00|4897.74|4896.24|4895.74|4894.24|4898.74|4897.24|4892.74|4891.24|3784
1718789700000|2024-06-19 09:35:00|4894.74|4893.24|4891.74|4890.24|4896.74|4895.24|4891.74|4890.24|4459
1718790000000|2024-06-19 09:40:00|4892.74|4891.24|4893.74|4892.24|4894.74|4893.24|4890.74|4889.24|8118
1718790300000|2024-06-19 09:45:00|4892.74|4891.24|4896.74|4895.24|4897.74|4896.24|4892.74|4891.24|2908
1718790600000|2024-06-19 09:50:00|4897.74|4896.24|4899.74|4898.24|4901.74|4900.24|4897.74|4896.24|3308
1718790900000|2024-06-19 09:55:00|4898.74|4897.24|4897.74|4896.24|4899.24|4897.74|4896.74|4895.24|2864
1718791200000|2024-06-19 10:00:00|4897.24|4895.74|4898.74|4897.24|4900.74|4899.24|4896.74|4895.24|3730
1718791500000|2024-06-19 10:05:00|4897.74|4896.24|4897.74|4896.24|4898.74|4897.24|4895.74|4894.24|2830
1718791800000|2024-06-19 10:10:00|4896.74|4895.24|4895.74|4894.24|4897.74|4896.24|4894.74|4893.24|4395
1718792100000|2024-06-19 10:15:00|4896.74|4895.24|4894.74|4893.24|4898.74|4897.24|4894.74|4893.24|3453
1718792400000|2024-06-19 10:20:00|4893.74|4892.24|4892.74|4891.24|4895.74|4894.24|4891.74|4890.24|5527
1718792700000|2024-06-19 10:25:00|4891.74|4890.24|4891.74|4890.24|4892.74|4891.24|4891.74|4890.24|9467
1718793000000|2024-06-19 10:30:00|4892.74|4891.24|4895.74|4894.24|4895.74|4894.24|4892.74|4891.24|4680
1718793300000|2024-06-19 10:35:00|4894.74|4893.24|4892.24|4890.74|4895.74|4894.24|4891.74|4890.24|4891
1718793600000|2024-06-19 10:40:00|4891.74|4890.24|4894.74|4893.24|4894.74|4893.24|4891.74|4890.24|4062
1718793900000|2024-06-19 10:45:00|4895.74|4894.24|4895.74|4894.24|4896.74|4895.24|4895.74|4894.24|2371
1718794200000|2024-06-19 10:50:00|4896.74|4895.24|4900.74|4899.24|4901.74|4900.24|4895.74|4894.24|3190
1718794500000|2024-06-19 10:55:00|4898.74|4897.24|4898.74|4897.24|4898.74|4897.24|4896.74|4895.24|4459
1718794800000|2024-06-19 11:00:00|4899.74|4898.24|4900.74|4899.24|4900.74|4899.24|4897.74|4896.24|5223
1718795100000|2024-06-19 11:05:00|4901.74|4900.24|4900.74|4899.24|4901.74|4900.24|4899.74|4898.24|2091
1718795400000|2024-06-19 11:10:00|4900.24|4898.74|4902.74|4901.24|4903.74|4902.24|4899.74|4898.24|1763
1718795700000|2024-06-19 11:15:00|4903.74|4902.24|4899.74|4898.24|4903.74|4902.24|4899.74|4898.24|3459
1718796000000|2024-06-19 11:20:00|4900.74|4899.24|4900.74|4899.24|4901.74|4900.24|4899.74|4898.24|1207
1718796300000|2024-06-19 11:25:00|4901.74|4900.24|4903.74|4902.24|4904.24|4902.74|4900.74|4899.24|2332
1718796600000|2024-06-19 11:30:00|4902.74|4901.24|4903.74|4902.24|4903.74|4902.24|4901.74|4900.24|1650
1718796900000|2024-06-19 11:35:00|4904.74|4903.24|4908.74|4907.24|4908.74|4907.24|4903.74|4902.24|3496
1718797200000|2024-06-19 11:40:00|4908.25|4906.75|4905.25|4903.75|4909.25|4907.75|4905.25|4903.75|2276
1718797500000|2024-06-19 11:45:00|4906.25|4904.75|4905.25|4903.75|4907.25|4905.75|4904.25|4902.75|2342
1718797800000|2024-06-19 11:50:00|4906.25|4904.75|4907.25|4905.75|4908.25|4906.75|4906.25|4904.75|3252
1718798100000|2024-06-19 11:55:00|4906.25|4904.75|4904.25|4902.75|4906.25|4904.75|4903.25|4901.75|7042
1718798400000|2024-06-19 12:00:00|4905.25|4903.75|4899.25|4897.75|4905.25|4903.75|4899.25|4897.75|3431
1718798700000|2024-06-19 12:05:00|4900.25|4898.75|4898.25|4896.75|4900.25|4898.75|4898.25|4896.75|1929
1718799000000|2024-06-19 12:10:00|4897.25|4895.75|4898.25|4896.75|4899.75|4898.25|4897.25|4895.75|3604
1718799300000|2024-06-19 12:15:00|4897.25|4895.75|4895.25|4893.75|4898.25|4896.75|4894.25|4892.75|7034
1718799600000|2024-06-19 12:20:00|4894.25|4892.75|4893.25|4891.75|4894.25|4892.75|4893.25|4891.75|9090
1718799900000|2024-06-19 12:25:00|4894.25|4892.75|4898.25|4896.75|4899.25|4897.75|4894.25|4892.75|6174
1718800200000|2024-06-19 12:30:00|4897.25|4895.75|4898.25|4896.75|4898.25|4896.75|4897.25|4895.75|2475
1718800500000|2024-06-19 12:35:00|4897.25|4895.75|4903.25|4901.75|4903.25|4901.75|4897.25|4895.75|24934
1718800800000|2024-06-19 12:40:00|4902.25|4900.75|4902.25|4900.75|4904.25|4902.75|4902.25|4900.75|4602
1718801100000|2024-06-19 12:45:00|4901.25|4899.75|4900.25|4898.75|4902.25|4900.75|4900.25|4898.75|2029
1718801400000|2024-06-19 12:50:00|4899.25|4897.75|4899.25|4897.75|4900.25|4898.75|4898.25|4896.75|4593
1718801700000|2024-06-19 12:55:00|4900.25|4898.75|4898.25|4896.75|4900.25|4898.75|4897.25|4895.75|19439
1718802000000|2024-06-19 13:00:00|4899.25|4897.75|4901.25|4899.75|4902.25|4900.75|4898.25|4896.75|2425
1718802300000|2024-06-19 13:05:00|4900.25|4898.75|4902.25|4900.75|4902.25|4900.75|4900.25|4898.75|8433
1718802600000|2024-06-19 13:10:00|4903.25|4901.75|4902.25|4900.75|4904.25|4902.75|4902.25|4900.75|1641
1718802900000|2024-06-19 13:15:00|4903.25|4901.75|4903.25|4901.75|4903.25|4901.75|4900.25|4898.75|22289
1718803200000|2024-06-19 13:20:00|4904.25|4902.75|4902.25|4900.75|4904.25|4902.75|4900.25|4898.75|1636
1718803500000|2024-06-19 13:25:00|4902.75|4901.25|4904.25|4902.75|4904.25|4902.75|4901.25|4899.75|1726
1718803800000|2024-06-19 13:30:00|4903.25|4901.75|4900.25|4898.75|4904.25|4902.75|4898.25|4896.75|11802
1718804100000|2024-06-19 13:35:00|4899.25|4897.75|4895.25|4893.75|4901.25|4899.75|4895.25|4893.75|3398
1718804400000|2024-06-19 13:40:00|4894.25|4892.75|4895.25|4893.75|4895.25|4893.75|4891.25|4889.75|4734
1718804700000|2024-06-19 13:45:00|4894.25|4892.75|4894.25|4892.75|4895.25|4893.75|4892.25|4890.75|4504
1718805000000|2024-06-19 13:50:00|4893.25|4891.75|4895.25|4893.75|4895.25|4893.75|4893.25|4891.75|6865
1718805300000|2024-06-19 13:55:00|4894.25|4892.75|4893.25|4891.75|4896.25|4894.75|4893.25|4891.75|23873
1718805600000|2024-06-19 14:00:00|4892.25|4890.75|4898.25|4896.75|4898.25|4896.75|4892.25|4890.75|15502
1718805900000|2024-06-19 14:05:00|4897.25|4895.75|4898.25|4896.75|4899.25|4897.75|4897.25|4895.75|3760
1718806200000|2024-06-19 14:10:00|4898.59|4897.09|4898.59|4897.09|4898.59|4897.09|4897.59|4896.09|7425
1718806500000|2024-06-19 14:15:00|4897.59|4896.09|4894.59|4893.09|4897.59|4896.09|4893.59|4892.09|16380
1718806800000|2024-06-19 14:20:00|4894.09|4892.59|4892.59|4891.09|4894.59|4893.09|4892.59|4891.09|7254
1718807100000|2024-06-19 14:25:00|4891.59|4890.09|4892.59|4891.09|4893.59|4892.09|4890.59|4889.09|4730
1718807400000|2024-06-19 14:30:00|4891.59|4890.09|4891.59|4890.09|4892.59|4891.09|4890.59|4889.09|2614
1718807700000|2024-06-19 14:35:00|4890.59|4889.09|4890.59|4889.09|4893.59|4892.09|4889.59|4888.09|3825
1718808000000|2024-06-19 14:40:00|4889.59|4888.09|4891.59|4890.09|4891.59|4890.09|4889.59|4888.09|4624
1718808300000|2024-06-19 14:45:00|4890.59|4889.09|4889.59|4888.09|4892.59|4891.09|4888.59|4887.09|12346
1718808600000|2024-06-19 14:50:00|4890.59|4889.09|4892.59|4891.09|4892.59|4891.09|4889.59|4888.09|4142
1718808900000|2024-06-19 14:55:00|4891.59|4890.09|4893.59|4892.09|4893.59|4892.09|4891.59|4890.09|3433
1718809200000|2024-06-19 15:00:00|4892.59|4891.09|4891.59|4890.09|4893.59|4892.09|4891.59|4890.09|13106
1718809500000|2024-06-19 15:05:00|4890.59|4889.09|4891.59|4890.09|4892.59|4891.09|4890.59|4889.09|1815
1718809800000|2024-06-19 15:10:00|4890.59|4889.09|4892.59|4891.09|4893.59|4892.09|4890.59|4889.09|2257
1718810100000|2024-06-19 15:15:00|4891.59|4890.09|4887.59|4886.09|4891.59|4890.09|4887.59|4886.09|5520
1718810400000|2024-06-19 15:20:00|4887.09|4885.59|4883.59|4882.09|4887.59|4886.09|4882.59|4881.09|13090
1718810700000|2024-06-19 15:25:00|4884.59|4883.09|4885.59|4884.09|4886.59|4885.09|4883.59|4882.09|17800
1718811000000|2024-06-19 15:30:00|4886.59|4885.09|4886.59|4885.09|4886.59|4885.09|4884.59|4883.09|13510
1718811300000|2024-06-19 15:35:00|4887.59|4886.09|4886.59|4885.09|4887.59|4886.09|4886.59|4885.09|8628
1718811600000|2024-06-19 15:40:00|4885.59|4884.09|4885.59|4884.09|4885.59|4884.09|4884.59|4883.09|5338
1718811900000|2024-06-19 15:45:00|4886.09|4884.59|4886.59|4885.09|4887.09|4885.59|4885.59|4884.09|1797
1718812200000|2024-06-19 15:50:00|4885.59|4884.09|4884.59|4883.09|4885.59|4884.09|4884.59|4883.09|5492
1718812500000|2024-06-19 15:55:00|4883.59|4882.09|4882.59|4881.09|4884.59|4883.09|4882.59|4881.09|2796
1718812800000|2024-06-19 16:00:00|4881.59|4880.09|4881.59|4880.09|4882.59|4881.09|4881.59|4880.09|940
1718813100000|2024-06-19 16:05:00|4880.59|4879.09|4880.59|4879.09|4880.59|4879.09|4879.59|4878.09|1462
1718813400000|2024-06-19 16:10:00|4881.09|4879.59|4881.59|4880.09|4881.59|4880.09|4881.09|4879.59|697
1718813700000|2024-06-19 16:15:00|4880.59|4879.09|4879.59|4878.09|4880.59|4879.09|4879.59|4878.09|8729
1718814000000|2024-06-19 16:20:00|4880.09|4878.59|4879.59|4878.09|4880.59|4879.09|4879.59|4878.09|429
1718814300000|2024-06-19 16:25:00|4880.59|4879.09|4880.59|4879.09|4880.59|4879.09|4880.59|4879.09|27
1718814600000|2024-06-19 16:30:00|4879.59|4878.09|4878.59|4877.09|4879.59|4878.09|4878.59|4877.09|2509
1718814900000|2024-06-19 16:35:00|4877.59|4876.09|4877.59|4876.09|4877.59|4876.09|4877.59|4876.09|234
1718815200000|2024-06-19 16:40:00|||||||||1092
1718815500000|2024-06-19 16:45:00|||||||||745
1718815800000|2024-06-19 16:50:00|||||||||774
1718816100000|2024-06-19 16:55:00|||||||||411
1718816400000|2024-06-19 17:00:00|4878.09|4876.59|4878.59|4877.09|4878.59|4877.09|4878.09|4876.59|459
1718816700000|2024-06-19 17:05:00|4879.59|4878.09|4879.59|4878.09|4879.59|4878.09|4879.59|4878.09|2121
1718817000000|2024-06-19 17:10:00|4880.59|4879.09|4880.59|4879.09|4880.59|4879.09|4880.59|4879.09|312
1718817300000|2024-06-19 17:15:00|4881.59|4880.09|4880.59|4879.09|4881.59|4880.09|4880.59|4879.09|633
1718817600000|2024-06-19 17:20:00|4881.59|4880.09|4880.59|4879.09|4881.59|4880.09|4880.59|4879.09|151
1718817900000|2024-06-19 17:25:00|||||||||735
1718818200000|2024-06-19 17:30:00|||||||||23
1718818800000|2024-06-19 17:40:00|||||||||2
1718819100000|2024-06-19 17:45:00|||||||||12
1718819400000|2024-06-19 17:50:00|||||||||82
1718819700000|2024-06-19 17:55:00|||||||||2
1718820000000|2024-06-19 18:00:00|||||||||51
1718820300000|2024-06-19 18:05:00|||||||||395
1718821200000|2024-06-19 18:20:00|||||||||4
1718821800000|2024-06-19 18:30:00|||||||||6
1718822700000|2024-06-19 18:45:00|||||||||63
1718823000000|2024-06-19 18:50:00|||||||||12
1718823300000|2024-06-19 18:55:00|||||||||88
1718823600000|2024-06-19 19:00:00|||||||||21
1718823900000|2024-06-19 19:05:00|||||||||1
1718824200000|2024-06-19 19:10:00|4881.09|4879.59|4881.59|4880.09|4881.59|4880.09|4880.59|4879.09|268
1718824500000|2024-06-19 19:15:00|||||||||202
1718824800000|2024-06-19 19:20:00|||||||||325
1718825100000|2024-06-19 19:25:00|||||||||53
1718825400000|2024-06-19 19:30:00|||||||||1
1718825700000|2024-06-19 19:35:00|4880.59|4879.09|4881.59|4880.09|4881.59|4880.09|4880.59|4879.09|292
1718826000000|2024-06-19 19:40:00|||||||||11
1718826300000|2024-06-19 19:45:00|4882.09|4880.59|4882.59|4881.09|4882.59|4881.09|4882.09|4880.59|133
1718826600000|2024-06-19 19:50:00|4883.59|4882.09|4884.59|4883.09|4884.59|4883.09|4883.59|4882.09|423
1718826900000|2024-06-19 19:55:00|||||||||1555
1718827200000|2024-06-19 20:00:00|4885.34|4882.34|4885.34|4882.34|4885.34|4882.34|4885.34|4882.34|44
1718827800000|2024-06-19 20:10:00|4885.54|4882.54|4885.34|4882.34|4885.54|4882.54|4885.34|4882.34|0
1718830500000|2024-06-19 20:55:00|4885.54|4882.54|4885.54|4882.54|4885.54|4882.54|4885.54|4882.54|0
1718831700000|2024-06-19 21:15:00|4886|4883|4887.3|4884.3|4887.3|4884.3|4886|4883|0
1718834400000|2024-06-19 22:00:00|4881.9|4878.9|4882.3|4879.3|4883.2|4880.2|4881.3|4878.3|0
1718834700000|2024-06-19 22:05:00|4882.2|4879.2|4881|4878|4882.3|4879.3|4880.7|4877.7|0
1718835000000|2024-06-19 22:10:00|4881.2|4878.2|4881.8|4878.8|4881.8|4878.8|4880.7|4877.7|0
1718835300000|2024-06-19 22:15:00|4882.1|4879.1|4882.5|4879.5|4882.6|4879.6|4881.8|4878.8|0
1718835600000|2024-06-19 22:20:00|4882.3|4879.3|4881.8|4878.8|4882.4|4879.4|4881.6|4878.6|0
1718835900000|2024-06-19 22:25:00|4881.7|4878.7|4881.6|4878.6|4881.8|4878.8|4881.1|4878.1|0
1718836200000|2024-06-19 22:30:00|4881.4|4878.4|4881.4|4878.4|4881.6|4878.6|4880.7|4877.7|0
1718836500000|2024-06-19 22:35:00|4881.2|4878.2|4881.4|4878.4|4881.4|4878.4|4881|4878|0
1718836800000|2024-06-19 22:40:00|4881.3|4878.3|4881.2|4878.2|4881.8|4878.8|4881.2|4878.2|0
1718837100000|2024-06-19 22:45:00|4881|4878|4881.2|4878.2|4881.4|4878.4|4881|4878|0
1718837400000|2024-06-19 22:50:00|4881.4|4878.4|4881|4878|4881.4|4878.4|4881|4878|0
1718837700000|2024-06-19 22:55:00|4880.7|4877.7|4880.7|4877.7|4881|4878|4880.7|4877.7|0
1718838000000|2024-06-19 23:00:00|4881|4878|4881.8|4878.8|4881.8|4878.8|4881|4878|0
1718838300000|2024-06-19 23:05:00|4881.6|4878.6|4881.4|4878.4|4881.7|4878.7|4881.2|4878.2|0
1718838600000|2024-06-19 23:10:00|4881.5|4878.5|4881.6|4878.6|4881.8|4878.8|4881.4|4878.4|0
1718838900000|2024-06-19 23:15:00|4881.4|4878.4|4881.4|4878.4|4881.6|4878.6|4881.4|4878.4|0
1718839200000|2024-06-19 23:20:00|4881.6|4878.6|4881.8|4878.8|4881.8|4878.8|4881.6|4878.6|0
1718839500000|2024-06-19 23:25:00|4881.6|4878.6|4882.1|4879.1|4882.1|4879.1|4881.6|4878.6|0
1718839800000|2024-06-19 23:30:00|4881.8|4878.8|4881.8|4878.8|4882.1|4879.1|4881.8|4878.8|0
1718840100000|2024-06-19 23:35:00|4881.9|4878.9|4882.1|4879.1|4882.5|4879.5|4881.9|4878.9|0
1718840400000|2024-06-19 23:40:00|4881.8|4878.8|4881.8|4878.8|4882.3|4879.3|4881.8|4878.8|0
1718840700000|2024-06-19 23:45:00|4881.6|4878.6|4881.6|4878.6|4881.8|4878.8|4881.6|4878.6|0
1718841000000|2024-06-19 23:50:00|4881.7|4878.7|4882.3|4879.3|4882.3|4879.3|4881.6|4878.6|0
1718841300000|2024-06-19 23:55:00|4882.2|4879.2|4882.3|4879.3|4882.5|4879.5|4882.1|4879.1|0
1718841600000|2024-06-20 00:00:00|4882.5|4879.5|4885.2|4882.2|4885.2|4882.2|4882.3|4879.3|0
1718841900000|2024-06-20 00:05:00|4885.3|4882.3|4885.4|4882.4|4885.4|4882.4|4884.9|4881.9|0
1718842200000|2024-06-20 00:10:00|4885.2|4882.2|4885.6|4882.6|4886.6|4883.6|4885.2|4882.2|0
1718842500000|2024-06-20 00:15:00|4885.4|4882.4|4884.6|4882.6|4885.6|4883.6|4883.6|4881.6|874
1718842800000|2024-06-20 00:20:00|4884.1|4882.1|4883.6|4881.6|4884.1|4882.1|4883.6|4881.6|193
1718843100000|2024-06-20 00:25:00|4884.6|4882.6|4884.6|4882.6|4884.6|4882.6|4883.6|4881.6|308
1718843400000|2024-06-20 00:30:00|4883.6|4881.6|4882.6|4880.6|4884.6|4882.6|4882.6|4880.6|135
1718843700000|2024-06-20 00:35:00|4883.6|4881.6|4883.6|4881.6|4884.6|4882.6|4882.6|4880.6|356
1718844000000|2024-06-20 00:40:00|4882.6|4880.6|4880.6|4878.6|4882.6|4880.6|4880.6|4878.6|191
1718844300000|2024-06-20 00:45:00|4881.6|4879.6|4885.6|4883.6|4885.6|4883.6|4881.6|4879.6|125
1718844600000|2024-06-20 00:50:00|4886.6|4884.6|4885.6|4883.6|4886.6|4884.6|4885.6|4883.6|48
1718844900000|2024-06-20 00:55:00|4886.6|4884.6|4885.6|4883.6|4886.6|4884.6|4885.6|4883.6|40
1718845200000|2024-06-20 01:00:00|4886.1|4884.1|4886.6|4884.6|4887.6|4885.6|4885.6|4883.6|53
1718845500000|2024-06-20 01:05:00|||||||||128
1718845800000|2024-06-20 01:10:00|4887.6|4885.6|4887.6|4885.6|4887.6|4885.6|4887.6|4885.6|142
1718846100000|2024-06-20 01:15:00|4886.6|4884.6|4886.6|4884.6|4887.6|4885.6|4886.6|4884.6|1008
1718846400000|2024-06-20 01:20:00|4887.6|4885.6|4887.6|4885.6|4888.6|4886.6|4887.6|4885.6|59
1718846700000|2024-06-20 01:25:00|4888.6|4886.6|4888.6|4886.6|4888.6|4886.6|4888.1|4886.1|32
1718847000000|2024-06-20 01:30:00|||||||||1
1718847300000|2024-06-20 01:35:00|4887.6|4885.6|4888.6|4886.6|4888.6|4886.6|4887.6|4885.6|84
1718847600000|2024-06-20 01:40:00|||||||||27
1718848200000|2024-06-20 01:50:00|||||||||2
1718848500000|2024-06-20 01:55:00|4886.6|4884.6|4886.6|4884.6|4886.6|4884.6|4886.6|4884.6|118
1718848800000|2024-06-20 02:00:00|4885.6|4883.6|4885.6|4883.6|4885.6|4883.6|4885.1|4883.1|258
1718849100000|2024-06-20 02:05:00|||||||||6
1718849400000|2024-06-20 02:10:00|4884.6|4882.6|4884.6|4882.6|4885.6|4883.6|4884.6|4882.6|121
1718849700000|2024-06-20 02:15:00|4883.6|4881.6|4884.6|4882.6|4884.6|4882.6|4883.6|4881.6|22
1718850000000|2024-06-20 02:20:00|4883.6|4881.6|4885.6|4883.6|4885.6|4883.6|4883.6|4881.6|5
1718850600000|2024-06-20 02:30:00|4884.6|4882.6|4885.6|4883.6|4885.6|4883.6|4884.6|4882.6|18
1718850900000|2024-06-20 02:35:00|4884.6|4882.6|4883.6|4881.6|4884.6|4882.6|4883.6|4881.6|30
1718851200000|2024-06-20 02:40:00|4882.6|4880.6|4882.6|4880.6|4882.6|4880.6|4882.6|4880.6|14
1718851500000|2024-06-20 02:45:00|||||||||10
1718851800000|2024-06-20 02:50:00|||||||||1
1718852100000|2024-06-20 02:55:00|||||||||1513
1718852400000|2024-06-20 03:00:00|||||||||4
1718852700000|2024-06-20 03:05:00|4883.6|4881.6|4884.6|4882.6|4884.6|4882.6|4883.6|4881.6|99
1718853000000|2024-06-20 03:10:00|||||||||1
1718853300000|2024-06-20 03:15:00|||||||||48
1718853600000|2024-06-20 03:20:00|4885.6|4883.6|4885.6|4883.6|4885.6|4883.6|4885.6|4883.6|64
1718853900000|2024-06-20 03:25:00|||||||||2
1718854200000|2024-06-20 03:30:00|||||||||2
1718854500000|2024-06-20 03:35:00|||||||||620
1718854800000|2024-06-20 03:40:00|||||||||5
1718855100000|2024-06-20 03:45:00|4886.6|4884.6|4889.6|4887.6|4889.6|4887.6|4886.6|4884.6|393
1718855400000|2024-06-20 03:50:00|4890.1|4888.1|4891.6|4889.6|4892.6|4890.6|4890.1|4888.1|91
1718855700000|2024-06-20 03:55:00|4892.1|4890.1|4895.6|4893.6|4897.6|4895.6|4891.6|4889.6|160
1718856000000|2024-06-20 04:00:00|4894.6|4892.6|4893.6|4891.6|4894.6|4892.6|4891.6|4889.6|338
1718856300000|2024-06-20 04:05:00|4894.6|4892.6|4893.6|4891.6|4894.6|4892.6|4892.6|4890.6|80
1718856600000|2024-06-20 04:10:00|4892.6|4890.6|4894.6|4892.6|4894.6|4892.6|4892.6|4890.6|75
1718856900000|2024-06-20 04:15:00|4895.6|4893.6|4895.6|4893.6|4895.6|4893.6|4893.6|4891.6|362
1718857200000|2024-06-20 04:20:00|4896.6|4894.6|4897.6|4895.6|4897.6|4895.6|4896.6|4894.6|63
1718857500000|2024-06-20 04:25:00|4896.6|4894.6|4897.6|4895.6|4899.6|4897.6|4896.6|4894.6|273
1718857800000|2024-06-20 04:30:00|4896.6|4894.6|4895.6|4893.6|4896.6|4894.6|4895.6|4893.6|132
1718858100000|2024-06-20 04:35:00|||||||||41
1718858400000|2024-06-20 04:40:00|4896.6|4894.6|4895.6|4893.6|4896.6|4894.6|4895.6|4893.6|59
1718858700000|2024-06-20 04:45:00|4894.6|4892.6|4895.6|4893.6|4895.6|4893.6|4893.6|4891.6|197
1718859000000|2024-06-20 04:50:00|4894.6|4892.6|4895.6|4893.6|4895.6|4893.6|4894.6|4892.6|59
1718859300000|2024-06-20 04:55:00|4896.6|4894.6|4895.6|4893.6|4896.6|4894.6|4895.6|4893.6|96
1718859600000|2024-06-20 05:00:00|4895.1|4893.1|4903.6|4901.6|4903.6|4901.6|4895.1|4893.1|743
1718859900000|2024-06-20 05:05:00|4902.6|4900.6|4902.6|4900.6|4904.6|4902.6|4900.6|4898.6|526
1718860200000|2024-06-20 05:10:00|4901.6|4899.6|4901.6|4899.6|4902.6|4900.6|4901.6|4899.6|292
1718860500000|2024-06-20 05:15:00|4902.6|4900.6|4902.6|4900.6|4902.6|4900.6|4901.6|4899.6|160
1718860800000|2024-06-20 05:20:00|4901.6|4899.6|4900.6|4898.6|4902.6|4900.6|4900.6|4898.6|210
1718861100000|2024-06-20 05:25:00|4899.6|4897.6|4900.6|4898.6|4900.6|4898.6|4899.6|4897.6|52
1718861700000|2024-06-20 05:35:00|4901.6|4899.6|4901.6|4899.6|4901.6|4899.6|4900.6|4898.6|124
1718862000000|2024-06-20 05:40:00|4902.6|4900.6|4902.6|4900.6|4903.6|4901.6|4902.6|4900.6|156
1718862300000|2024-06-20 05:45:00|4901.6|4899.6|4902.6|4900.6|4902.6|4900.6|4901.6|4899.6|68
1718862600000|2024-06-20 05:50:00|4901.6|4899.6|4899.6|4897.6|4901.6|4899.6|4899.6|4897.6|225
1718862900000|2024-06-20 05:55:00|4900.6|4898.6|4900.6|4898.6|4900.6|4898.6|4899.6|4897.6|772
1718863200000|2024-06-20 06:00:00|4900.35|4898.85|4897.35|4895.85|4900.35|4898.85|4895.35|4893.85|792
1718863500000|2024-06-20 06:05:00|4896.85|4895.35|4899.35|4897.85|4899.35|4897.85|4896.35|4894.85|560
1718863800000|2024-06-20 06:10:00|4900.35|4898.85|4900.35|4898.85|4900.35|4898.85|4898.35|4896.85|259
1718864100000|2024-06-20 06:15:00|4901.35|4899.85|4901.35|4899.85|4901.35|4899.85|4900.35|4898.85|134
1718864400000|2024-06-20 06:20:00|4902.35|4900.85|4905.35|4903.85|4906.35|4904.85|4901.35|4899.85|1861
1718864700000|2024-06-20 06:25:00|4906.35|4904.85|4903.35|4901.85|4906.35|4904.85|4903.35|4901.85|782
1718865000000|2024-06-20 06:30:00|4902.35|4900.85|4897.35|4895.85|4902.35|4900.85|4896.35|4894.85|702
1718865300000|2024-06-20 06:35:00|4896.35|4894.85|4896.35|4894.85|4898.35|4896.85|4896.35|4894.85|751
1718865600000|2024-06-20 06:40:00|4897.35|4895.85|4896.35|4894.85|4898.35|4896.85|4895.35|4893.85|513
1718865900000|2024-06-20 06:45:00|4895.85|4894.35|4898.35|4896.85|4898.35|4896.85|4895.85|4894.35|693
1718866200000|2024-06-20 06:50:00|4897.35|4895.85|4898.35|4896.85|4898.35|4896.85|4896.35|4894.85|670
1718866500000|2024-06-20 06:55:00|4897.35|4895.85|4896.35|4894.85|4899.35|4897.85|4896.35|4894.85|522
1718866800000|2024-06-20 07:00:00|4897.35|4895.85|4899.35|4897.85|4899.35|4897.85|4894.35|4892.85|2772
1718867100000|2024-06-20 07:05:00|4898.85|4897.35|4903.35|4901.85|4904.85|4903.35|4898.35|4896.85|8653
1718867400000|2024-06-20 07:10:00|4904.35|4902.85|4907.35|4905.85|4909.35|4907.85|4904.35|4902.85|5035
1718867700000|2024-06-20 07:15:00|4906.35|4904.85|4910.35|4908.85|4913.35|4911.85|4906.35|4904.85|3029
1718868000000|2024-06-20 07:20:00|4909.35|4907.85|4910.35|4908.85|4912.35|4910.85|4905.35|4903.85|8641
1718868300000|2024-06-20 07:25:00|4911.35|4909.85|4914.85|4913.35|4915.35|4913.85|4911.35|4909.85|10458
1718868600000|2024-06-20 07:30:00|4914.35|4912.85|4916.35|4914.85|4922.35|4920.85|4914.35|4912.85|5801
1718868900000|2024-06-20 07:35:00|4917.35|4915.85|4916.35|4914.85|4919.35|4917.85|4915.35|4913.85|7043
1718869200000|2024-06-20 07:40:00|4916.85|4915.35|4915.35|4913.85|4919.35|4917.85|4914.35|4912.85|5976
1718869500000|2024-06-20 07:45:00|4916.35|4914.85|4912.35|4910.85|4916.35|4914.85|4912.35|4910.85|2020
1718869800000|2024-06-20 07:50:00|4913.35|4911.85|4910.35|4908.85|4914.35|4912.85|4909.35|4907.85|5909
1718870100000|2024-06-20 07:55:00|4909.35|4907.85|4911.35|4909.85|4911.35|4909.85|4907.35|4905.85|3114
1718870400000|2024-06-20 08:00:00|4910.35|4908.85|4911.35|4909.85|4915.35|4913.85|4909.35|4907.85|2639
1718870700000|2024-06-20 08:05:00|4912.35|4910.85|4915.35|4913.85|4916.35|4914.85|4911.35|4909.85|12765
1718871000000|2024-06-20 08:10:00|4916.35|4914.85|4916.35|4914.85|4916.35|4914.85|4912.35|4910.85|20506
1718871300000|2024-06-20 08:15:00|4917.35|4915.85|4916.35|4914.85|4918.35|4916.85|4914.35|4912.85|5185
1718871600000|2024-06-20 08:20:00|4917.35|4915.85|4915.35|4913.85|4919.35|4917.85|4915.35|4913.85|2288
1718871900000|2024-06-20 08:25:00|4914.35|4912.85|4911.35|4909.85|4915.35|4913.85|4911.35|4909.85|2221
1718872200000|2024-06-20 08:30:00|4912.35|4910.85|4908.35|4906.85|4912.35|4910.85|4906.35|4904.85|4447
1718872500000|2024-06-20 08:35:00|4907.35|4905.85|4907.35|4905.85|4910.35|4908.85|4907.35|4905.85|3503
1718872800000|2024-06-20 08:40:00|4908.35|4906.85|4914.35|4912.85|4914.35|4912.85|4908.35|4906.85|3312
1718873100000|2024-06-20 08:45:00|4915.35|4913.85|4911.35|4909.85|4916.35|4914.85|4911.35|4909.85|7238
1718873400000|2024-06-20 08:50:00|4910.35|4908.85|4915.35|4913.85|4916.35|4914.85|4909.35|4907.85|2682
1718873700000|2024-06-20 08:55:00|4916.35|4914.85|4916.35|4914.85|4916.35|4914.85|4914.35|4912.85|2674
1718874000000|2024-06-20 09:00:00|4917.35|4915.85|4918.35|4916.85|4920.35|4918.85|4916.35|4914.85|7284
1718874300000|2024-06-20 09:05:00|4919.35|4917.85|4919.35|4917.85|4920.35|4918.85|4917.35|4915.85|1180
1718874600000|2024-06-20 09:10:00|4920.35|4918.85|4918.35|4916.85|4923.35|4921.85|4917.35|4915.85|4383
1718874900000|2024-06-20 09:15:00|4917.35|4915.85|4917.85|4916.35|4918.35|4916.85|4914.35|4912.85|1709
1718875200000|2024-06-20 09:20:00|4917.35|4915.85|4918.35|4916.85|4919.35|4917.85|4915.35|4913.85|7304
1718875500000|2024-06-20 09:25:00|4919.35|4917.85|4922.35|4920.85|4922.35|4920.85|4917.35|4915.85|1112
1718875800000|2024-06-20 09:30:00|4923.35|4921.85|4923.35|4921.85|4924.35|4922.85|4920.35|4918.85|1746
1718876100000|2024-06-20 09:35:00|4922.35|4920.85|4920.35|4918.85|4922.35|4920.85|4918.35|4916.85|920
1718876400000|2024-06-20 09:40:00|4921.35|4919.85|4922.35|4920.85|4922.35|4920.85|4919.35|4917.85|2357
1718876700000|2024-06-20 09:45:00|4923.35|4921.85|4926.35|4924.85|4927.35|4925.85|4922.35|4920.85|12352
1718877000000|2024-06-20 09:50:00|4925.35|4923.85|4924.35|4922.85|4925.35|4923.85|4922.35|4920.85|1355
1718877300000|2024-06-20 09:55:00|4925.35|4923.85|4928.35|4926.85|4928.35|4926.85|4925.35|4923.85|3408
1718877600000|2024-06-20 10:00:00|4927.85|4926.35|4929.35|4927.85|4931.35|4929.85|4927.35|4925.85|2972
1718877900000|2024-06-20 10:05:00|4928.35|4926.85|4927.45|4925.95|4929.35|4927.85|4926.35|4924.85|813
1718878200000|2024-06-20 10:10:00|4926.45|4924.95|4929.45|4927.95|4929.45|4927.95|4926.45|4924.95|1535
1718878500000|2024-06-20 10:15:00|4929.95|4928.45|4929.45|4927.95|4931.45|4929.95|4928.45|4926.95|3004
1718878800000|2024-06-20 10:20:00|4928.45|4926.95|4928.45|4926.95|4930.45|4928.95|4926.45|4924.95|5132
1718879100000|2024-06-20 10:25:00|4929.45|4927.95|4929.45|4927.95|4931.45|4929.95|4928.45|4926.95|3863
1718879400000|2024-06-20 10:30:00|4928.45|4926.95|4927.45|4925.95|4928.45|4926.95|4926.45|4924.95|2769
1718879700000|2024-06-20 10:35:00|4926.95|4925.45|4923.45|4921.95|4928.45|4926.95|4923.45|4921.95|4268
1718880000000|2024-06-20 10:40:00|4923.95|4922.45|4925.45|4923.95|4927.45|4925.95|4921.45|4919.95|1830
1718880300000|2024-06-20 10:45:00|4926.45|4924.95|4925.45|4923.95|4927.45|4925.95|4924.45|4922.95|2001
1718880600000|2024-06-20 10:50:00|4926.45|4924.95|4924.45|4922.95|4928.45|4926.95|4924.45|4922.95|2949
1718880900000|2024-06-20 10:55:00|4923.45|4921.95|4922.45|4920.95|4925.45|4923.95|4921.95|4920.45|22835
1718881200000|2024-06-20 11:00:00|4921.95|4920.45|4926.45|4924.95|4927.45|4925.95|4920.95|4919.45|1377
1718881500000|2024-06-20 11:05:00|4927.45|4925.95|4925.45|4923.95|4930.45|4928.95|4925.45|4923.95|2153
1718881800000|2024-06-20 11:10:00|4924.95|4923.45|4926.45|4924.95|4928.45|4926.95|4924.45|4922.95|849
1718882100000|2024-06-20 11:15:00|4926.95|4925.45|4926.45|4924.95|4929.45|4927.95|4925.45|4923.95|1379
1718882400000|2024-06-20 11:20:00|4925.45|4923.95|4922.45|4920.95|4926.45|4924.95|4922.45|4920.95|1616
1718882700000|2024-06-20 11:25:00|4923.45|4921.95|4927.45|4925.95|4928.45|4926.95|4922.45|4920.95|2162
1718883000000|2024-06-20 11:30:00|4926.45|4924.95|4922.45|4920.95|4927.45|4925.95|4921.45|4919.95|712
1718883300000|2024-06-20 11:35:00|4922.95|4921.45|4926.45|4924.95|4926.45|4924.95|4922.95|4921.45|1418
1718883600000|2024-06-20 11:40:00|4926.57|4925.07|4926.57|4925.07|4926.57|4925.07|4924.57|4923.07|7872
1718883900000|2024-06-20 11:45:00|4923.57|4922.07|4923.57|4922.07|4924.57|4923.07|4920.57|4919.07|7616
1718884200000|2024-06-20 11:50:00|4923.07|4921.57|4922.57|4921.07|4923.07|4921.57|4919.57|4918.07|1247
1718884500000|2024-06-20 11:55:00|4921.57|4920.07|4923.57|4922.07|4926.57|4925.07|4921.57|4920.07|1938
1718884800000|2024-06-20 12:00:00|4922.57|4921.07|4925.57|4924.07|4925.57|4924.07|4922.57|4921.07|4871
1718885100000|2024-06-20 12:05:00|4924.57|4923.07|4924.57|4923.07|4925.57|4924.07|4922.57|4921.07|875
1718885400000|2024-06-20 12:10:00|4923.57|4922.07|4919.57|4918.07|4923.57|4922.07|4919.57|4918.07|2577
1718885700000|2024-06-20 12:15:00|4920.57|4919.07|4923.57|4922.07|4923.57|4922.07|4919.57|4918.07|2364
1718886000000|2024-06-20 12:20:00|4923.07|4921.57|4924.57|4923.07|4924.57|4923.07|4922.57|4921.07|846
1718886300000|2024-06-20 12:25:00|4925.57|4924.07|4925.07|4923.57|4925.57|4924.07|4922.57|4921.07|5373
1718886600000|2024-06-20 12:30:00|4924.57|4923.07|4921.57|4920.07|4925.57|4924.07|4920.57|4919.07|2797
1718886900000|2024-06-20 12:35:00|4922.07|4920.57|4922.57|4921.07|4923.57|4922.07|4921.57|4920.07|3969
1718887200000|2024-06-20 12:40:00|4921.57|4920.07|4919.57|4918.07|4921.57|4920.07|4919.57|4918.07|4249
1718887500000|2024-06-20 12:45:00|4919.07|4917.57|4921.57|4920.07|4922.57|4921.07|4917.57|4916.07|5062
1718887800000|2024-06-20 12:50:00|4920.57|4919.07|4924.57|4923.07|4924.57|4923.07|4919.57|4918.07|8597
1718888100000|2024-06-20 12:55:00|4924.07|4922.57|4920.57|4919.07|4924.07|4922.57|4919.57|4918.07|3652
1718888400000|2024-06-20 13:00:00|4921.57|4920.07|4920.57|4919.07|4921.57|4920.07|4917.57|4916.07|2530
1718888700000|2024-06-20 13:05:00|4921.57|4920.07|4921.57|4920.07|4921.57|4920.07|4919.57|4918.07|4812
1718889000000|2024-06-20 13:10:00|4919.57|4918.07|4919.57|4918.07|4919.57|4918.07|4916.57|4915.07|5634
1718889300000|2024-06-20 13:15:00|4918.57|4917.07|4920.57|4919.07|4920.57|4919.07|4918.57|4917.07|1006
1718889600000|2024-06-20 13:20:00|4919.57|4918.07|4923.57|4922.07|4923.57|4922.07|4918.57|4917.07|2285
1718889900000|2024-06-20 13:25:00|4924.57|4923.07|4924.57|4923.07|4925.57|4924.07|4923.57|4922.07|1707
1718890200000|2024-06-20 13:30:00|4923.57|4922.07|4922.57|4921.07|4924.57|4923.07|4918.57|4917.07|3616
1718890500000|2024-06-20 13:35:00|4923.07|4921.57|4928.57|4927.07|4928.57|4927.07|4922.57|4921.07|2523
1718890800000|2024-06-20 13:40:00|4929.57|4928.07|4934.57|4933.07|4934.57|4933.07|4929.57|4928.07|4381
1718891100000|2024-06-20 13:45:00|4935.57|4934.07|4939.57|4938.07|4939.57|4938.07|4934.57|4933.07|9218
1718891400000|2024-06-20 13:50:00|4938.57|4937.07|4939.57|4938.07|4942.57|4941.07|4937.57|4936.07|8695
1718891700000|2024-06-20 13:55:00|4940.57|4939.07|4942.57|4941.07|4943.57|4942.07|4939.57|4938.07|7094
1718892000000|2024-06-20 14:00:00|4941.57|4940.07|4941.57|4940.07|4943.57|4942.07|4939.57|4938.07|7684
1718892300000|2024-06-20 14:05:00|4940.57|4939.07|4937.57|4936.07|4942.57|4941.07|4937.57|4936.07|13188
1718892600000|2024-06-20 14:10:00|4936.57|4935.07|4932.57|4931.07|4938.57|4937.07|4929.07|4927.57|16297
1718892900000|2024-06-20 14:15:00|4931.57|4930.07|4933.57|4932.07|4937.57|4936.07|4930.57|4929.07|7616
1718893200000|2024-06-20 14:20:00|4932.57|4931.07|4934.57|4933.07|4936.57|4935.07|4931.57|4930.07|3218
1718893500000|2024-06-20 14:25:00|4935.57|4934.07|4937.57|4936.07|4938.57|4937.07|4935.57|4934.07|7658
1718893800000|2024-06-20 14:30:00|4936.57|4935.07|4939.57|4938.07|4940.57|4939.07|4936.57|4935.07|6414
1718894100000|2024-06-20 14:35:00|4938.57|4937.07|4943.57|4942.07|4944.57|4943.07|4938.57|4937.07|8602
1718894400000|2024-06-20 14:40:00|4942.57|4941.07|4940.57|4939.07|4942.57|4941.07|4935.57|4934.07|5132
1718894700000|2024-06-20 14:45:00|4941.57|4940.07|4940.57|4939.07|4941.57|4940.07|4938.57|4937.07|4450
1718895000000|2024-06-20 14:50:00|4941.57|4940.07|4945.57|4944.07|4945.57|4944.07|4940.57|4939.07|7428
1718895300000|2024-06-20 14:55:00|4946.57|4945.07|4948.57|4947.07|4949.57|4948.07|4944.57|4943.07|5549
1718895600000|2024-06-20 15:00:00|4949.57|4948.07|4946.57|4945.07|4950.57|4949.07|4946.57|4945.07|10584
1718895900000|2024-06-20 15:05:00|4947.57|4946.07|4947.57|4946.07|4948.57|4947.07|4946.57|4945.07|5645
1718896200000|2024-06-20 15:10:00|4946.57|4945.07|4950.57|4949.07|4950.57|4949.07|4946.57|4945.07|6688
1718896500000|2024-06-20 15:15:00|4949.57|4948.07|4945.57|4944.07|4949.57|4948.07|4945.57|4944.07|8125
1718896800000|2024-06-20 15:20:00|4944.57|4943.07|4945.57|4944.07|4946.57|4945.07|4944.57|4943.07|17105
1718897100000|2024-06-20 15:25:00|4944.57|4943.07|4946.57|4945.07|4947.57|4946.07|4944.57|4943.07|19419
1718897400000|2024-06-20 15:30:00|4945.57|4944.07|4949.57|4948.07|4950.57|4949.07|4945.57|4944.07|36089
1718897700000|2024-06-20 15:35:00|4950.57|4949.07|4949.57|4948.07|4950.57|4949.07|4948.57|4947.07|13935
1718898000000|2024-06-20 15:40:00|4950.57|4949.07|4950.57|4949.07|4953.57|4952.07|4949.57|4948.07|7755
1718898300000|2024-06-20 15:45:00|4951.07|4949.57|4944.57|4943.07|4951.57|4950.07|4944.57|4943.07|5887
1718898600000|2024-06-20 15:50:00|4945.57|4944.07|4946.57|4945.07|4948.57|4947.07|4945.07|4943.57|3410
1718898900000|2024-06-20 15:55:00|4945.57|4944.07|4945.57|4944.07|4946.57|4945.07|4944.57|4943.07|3213
1718899200000|2024-06-20 16:00:00|4945.07|4943.57|4945.57|4944.07|4947.57|4946.07|4944.57|4943.07|4509
1718899500000|2024-06-20 16:05:00|4946.57|4945.07|4946.57|4945.07|4948.57|4947.07|4946.57|4945.07|2282
1718899800000|2024-06-20 16:10:00|4945.57|4944.07|4948.57|4947.07|4948.57|4947.07|4945.57|4944.07|3448
1718900100000|2024-06-20 16:15:00|4949.57|4948.07|4947.57|4946.07|4949.57|4948.07|4947.57|4946.07|2153
1718900400000|2024-06-20 16:20:00|4946.57|4945.07|4940.57|4939.07|4947.57|4946.07|4940.57|4939.07|3176
1718900700000|2024-06-20 16:25:00|4941.57|4940.07|4938.57|4937.07|4944.57|4943.07|4938.57|4937.07|2565
1718901000000|2024-06-20 16:30:00|4937.57|4936.07|4937.57|4936.07|4938.57|4937.07|4935.57|4934.07|3357
1718901300000|2024-06-20 16:35:00|4938.57|4937.07|4938.57|4937.07|4939.57|4938.07|4935.07|4933.57|1797
1718901600000|2024-06-20 16:40:00|4939.57|4938.07|4942.57|4941.07|4943.57|4942.07|4938.57|4937.07|2987
1718901900000|2024-06-20 16:45:00|4943.57|4942.07|4943.57|4942.07|4944.57|4943.07|4942.57|4941.07|2096
1718902200000|2024-06-20 16:50:00|4944.57|4943.07|4943.57|4942.07|4946.57|4945.07|4942.57|4941.07|1886
1718902500000|2024-06-20 16:55:00|4944.57|4943.07|4942.57|4941.07|4944.57|4943.07|4942.57|4941.07|2195
1718902800000|2024-06-20 17:00:00|4941.57|4940.07|4939.57|4938.07|4941.57|4940.07|4938.57|4937.07|1109
1718903100000|2024-06-20 17:05:00|4940.57|4939.07|4935.57|4934.07|4940.57|4939.07|4935.57|4934.07|1296
1718903400000|2024-06-20 17:10:00|4936.57|4935.07|4939.57|4938.07|4940.57|4939.07|4936.57|4935.07|1224
1718903700000|2024-06-20 17:15:00|4940.57|4939.07|4939.57|4938.07|4941.57|4940.07|4939.57|4938.07|1183
1718904000000|2024-06-20 17:20:00|4938.57|4937.07|4938.57|4937.07|4939.57|4938.07|4937.57|4936.07|1415
1718904300000|2024-06-20 17:25:00|4937.57|4936.07|4937.57|4936.07|4938.57|4937.07|4936.57|4935.07|1358
1718904600000|2024-06-20 17:30:00|4938.07|4936.57|4935.57|4934.07|4939.57|4938.07|4934.57|4933.07|1005
1718904900000|2024-06-20 17:35:00|4935.07|4933.57|4933.57|4932.07|4936.57|4935.07|4932.57|4931.07|1541
1718905200000|2024-06-20 17:40:00|4934.57|4933.07|4939.57|4938.07|4939.57|4938.07|4933.57|4932.07|2743
1718905500000|2024-06-20 17:45:00|4938.57|4937.07|4937.57|4936.07|4938.57|4937.07|4936.57|4935.07|1412
1718905800000|2024-06-20 17:50:00|4938.57|4937.07|4940.57|4939.07|4941.07|4939.57|4938.57|4937.07|845
1718906100000|2024-06-20 17:55:00|4939.57|4938.07|4942.57|4941.07|4943.57|4942.07|4939.57|4938.07|834
1718906400000|2024-06-20 18:00:00|4943.57|4942.07|4947.57|4946.07|4947.57|4946.07|4942.57|4941.07|1190
1718906700000|2024-06-20 18:05:00|4948.57|4947.07|4948.57|4947.07|4948.57|4947.07|4946.57|4945.07|1001
1718907000000|2024-06-20 18:10:00|4947.57|4946.07|4946.57|4945.07|4947.57|4946.07|4945.57|4944.07|903
1718907300000|2024-06-20 18:15:00|4947.57|4946.07|4948.57|4947.07|4948.57|4947.07|4946.57|4945.07|408
1718907600000|2024-06-20 18:20:00|4947.57|4946.07|4949.57|4948.07|4949.57|4948.07|4946.57|4945.07|1072
1718907900000|2024-06-20 18:25:00|4948.57|4947.07|4950.57|4949.07|4950.57|4949.07|4947.57|4946.07|633
1718908200000|2024-06-20 18:30:00|4949.57|4948.07|4950.57|4949.07|4952.57|4951.07|4949.57|4948.07|1129
1718908500000|2024-06-20 18:35:00|4949.57|4948.07|4946.57|4945.07|4949.57|4948.07|4945.57|4944.07|914
1718908800000|2024-06-20 18:40:00|4947.57|4946.07|4948.57|4947.07|4948.57|4947.07|4946.57|4945.07|759
1718909100000|2024-06-20 18:45:00|4949.57|4948.07|4948.57|4947.07|4949.57|4948.07|4946.57|4945.07|653
1718909400000|2024-06-20 18:50:00|4947.57|4946.07|4948.57|4947.07|4949.57|4948.07|4947.57|4946.07|765
1718909700000|2024-06-20 18:55:00|4947.57|4946.07|4946.57|4945.07|4948.57|4947.07|4946.57|4945.07|670
1718910000000|2024-06-20 19:00:00|4947.57|4946.07|4942.57|4941.07|4947.57|4946.07|4941.57|4940.07|1178
1718910300000|2024-06-20 19:05:00|4943.07|4941.57|4943.57|4942.07|4944.57|4943.07|4941.57|4940.07|678
1718910600000|2024-06-20 19:10:00|4942.57|4941.07|4944.57|4943.07|4944.57|4943.07|4942.57|4941.07|424
1718910900000|2024-06-20 19:15:00|4943.57|4942.07|4943.07|4941.57|4944.57|4943.07|4942.57|4941.07|1244
1718911200000|2024-06-20 19:20:00|4942.57|4941.07|4941.57|4940.07|4943.57|4942.07|4940.57|4939.07|1248
1718911500000|2024-06-20 19:25:00|4942.57|4941.07|4946.57|4945.07|4946.57|4945.07|4942.57|4941.07|733
1718911800000|2024-06-20 19:30:00|4946.07|4944.57|4949.57|4948.07|4949.57|4948.07|4944.57|4943.07|811
1718912100000|2024-06-20 19:35:00|4948.57|4947.07|4946.57|4945.07|4948.57|4947.07|4945.57|4944.07|2260
1718912400000|2024-06-20 19:40:00|4946.07|4944.57|4949.57|4948.07|4949.57|4948.07|4945.57|4944.07|1489
1718912700000|2024-06-20 19:45:00|4948.57|4947.07|4949.57|4948.07|4950.57|4949.07|4948.57|4947.07|1726
1718913000000|2024-06-20 19:50:00|4950.57|4949.07|4951.57|4950.07|4951.57|4950.07|4949.57|4948.07|2765
1718913300000|2024-06-20 19:55:00|4950.57|4949.07|4946.57|4945.07|4950.57|4949.07|4945.57|4944.07|5057
1718913600000|2024-06-20 20:00:00|4948.22|4945.22|4944.82|4941.82|4948.22|4945.22|4942.42|4939.42|1
1718913900000|2024-06-20 20:05:00|4945.12|4942.12|4946.92|4943.92|4947.32|4944.32|4945.12|4942.12|0
1718914200000|2024-06-20 20:10:00|4947.02|4944.02|4943.72|4940.72|4947.12|4944.12|4943.72|4940.72|0
1718914500000|2024-06-20 20:15:00|4943.92|4940.92|4946.72|4943.72|4946.92|4943.92|4943.72|4940.72|0
1718914800000|2024-06-20 20:20:00|4946.92|4943.92|4945.72|4942.72|4946.92|4943.92|4945.72|4942.72|0
1718915100000|2024-06-20 20:25:00|4945.62|4942.62|4946.42|4943.42|4946.62|4943.62|4945.52|4942.52|0
1718915400000|2024-06-20 20:30:00|4946.62|4943.62|4947.12|4944.12|4947.32|4944.32|4946.62|4943.62|0
1718915700000|2024-06-20 20:35:00|4947.22|4944.22|4947.12|4944.12|4947.32|4944.32|4946.62|4943.62|0
1718916000000|2024-06-20 20:40:00|4947.32|4944.32|4947.12|4944.12|4947.52|4944.52|4946.62|4943.62|0
1718916300000|2024-06-20 20:45:00|4947.22|4944.22|4946.62|4943.62|4947.52|4944.52|4946.62|4943.62|0
1718916600000|2024-06-20 20:50:00|4946.72|4943.72|4947.32|4944.32|4947.52|4944.52|4946.72|4943.72|0
1718916900000|2024-06-20 20:55:00|4947.22|4944.22|4946.72|4943.72|4947.72|4944.72|4946.42|4943.42|0
1718917200000|2024-06-20 21:00:00|4946.62|4943.62|4946.42|4943.42|4946.72|4943.72|4945.72|4942.72|0
1718917500000|2024-06-20 21:05:00|4946.52|4943.52|4945.72|4942.72|4946.52|4943.52|4945.72|4942.72|0
1718917800000|2024-06-20 21:10:00|4945.82|4942.82|4945.82|4942.82|4945.82|4942.82|4945.72|4942.72|0
1718918100000|2024-06-20 21:15:00|4945.72|4942.72|4946.02|4943.02|4946.02|4943.02|4945.62|4942.62|0
1718918400000|2024-06-20 21:20:00|4945.92|4942.92|4947|4944|4947|4944|4945.92|4942.92|0
1718918700000|2024-06-20 21:25:00|4946.9|4943.9|4947.4|4944.4|4947.4|4944.4|4946.9|4943.9|0
1718919000000|2024-06-20 21:30:00|4947.3|4944.3|4946.8|4943.8|4947.3|4944.3|4946.8|4943.8|0
1718919300000|2024-06-20 21:35:00|4946.7|4943.7|4946.3|4943.3|4946.8|4943.8|4946.3|4943.3|0
1718919600000|2024-06-20 21:40:00|4946.7|4943.7|4946.5|4943.5|4946.7|4943.7|4946.5|4943.5|0
1718919900000|2024-06-20 21:45:00|4946.6|4943.6|4946.6|4943.6|4946.6|4943.6|4946.6|4943.6|0
1718920200000|2024-06-20 21:50:00|4946.5|4943.5|4946.6|4943.6|4946.7|4943.7|4946.5|4943.5|0
1718920500000|2024-06-20 21:55:00|4946.7|4943.7|4946.6|4943.6|4946.8|4943.8|4946.6|4943.6|0
1718920800000|2024-06-20 22:00:00|4947.9|4944.9|4947.8|4944.8|4948|4945|4946.2|4943.2|0
1718921100000|2024-06-20 22:05:00|4948|4945|4948.5|4945.5|4948.7|4945.7|4947.8|4944.8|0
1718921400000|2024-06-20 22:10:00|4948.6|4945.6|4948.9|4945.9|4948.9|4945.9|4948.5|4945.5|0
1718921700000|2024-06-20 22:15:00|4948.7|4945.7|4948.9|4945.9|4949.4|4946.4|4948.5|4945.5|0
1718922000000|2024-06-20 22:20:00|4949|4946|4948.5|4945.5|4949.4|4946.4|4948.2|4945.2|0
1718922300000|2024-06-20 22:25:00|4948.2|4945.2|4948.7|4945.7|4948.9|4945.9|4948.2|4945.2|0
1718922600000|2024-06-20 22:30:00|4948.6|4945.6|4948.2|4945.2|4948.9|4945.9|4948|4945|0
1718922900000|2024-06-20 22:35:00|4948|4945|4947.8|4944.8|4948.4|4945.4|4947.8|4944.8|0
1718923200000|2024-06-20 22:40:00|4947.9|4944.9|4947.8|4944.8|4948|4945|4947.8|4944.8|0
1718923500000|2024-06-20 22:45:00|4947.6|4944.6|4947.6|4944.6|4947.8|4944.8|4947.6|4944.6|0
1718923800000|2024-06-20 22:50:00|4947.8|4944.8|4948|4945|4948|4945|4947.4|4944.4|0
1718924100000|2024-06-20 22:55:00|4947.8|4944.8|4948.2|4945.2|4948.2|4945.2|4947.8|4944.8|0
1718924400000|2024-06-20 23:00:00|4948.5|4945.5|4948.9|4945.9|4948.9|4945.9|4948.2|4945.2|0
1718924700000|2024-06-20 23:05:00|4948.7|4945.7|4948|4945|4948.9|4945.9|4948|4945|0
1718925000000|2024-06-20 23:10:00|4948.2|4945.2|4949.4|4946.4|4949.6|4946.6|4948|4945|0
1718925300000|2024-06-20 23:15:00|4949.6|4946.6|4950|4947|4950.3|4947.3|4949.4|4946.4|0
1718925600000|2024-06-20 23:20:00|4950.3|4947.3|4950.3|4947.3|4950.5|4947.5|4950.3|4947.3|0
1718925900000|2024-06-20 23:25:00|4950|4947|4949.8|4946.8|4950.5|4947.5|4949.8|4946.8|0
1718926200000|2024-06-20 23:30:00|4950|4947|4949.6|4946.6|4950|4947|4949.1|4946.1|0
1718926500000|2024-06-20 23:35:00|4949.4|4946.4|4949.6|4946.6|4949.6|4946.6|4949.1|4946.1|0
1718926800000|2024-06-20 23:40:00|4949.4|4946.4|4948.4|4945.4|4949.8|4946.8|4948|4945|0
1718927100000|2024-06-20 23:45:00|4948.5|4945.5|4948|4945|4948.9|4945.9|4947.8|4944.8|0
1718927400000|2024-06-20 23:50:00|4948.1|4945.1|4948.9|4945.9|4949.4|4946.4|4948.1|4945.1|0
1718927700000|2024-06-20 23:55:00|4949|4946|4949.6|4946.6|4950|4947|4948.9|4945.9|0
1718928000000|2024-06-21 00:00:00|4949.4|4946.4|4948.7|4945.7|4950.4|4947.4|4948.2|4945.2|0
1718928300000|2024-06-21 00:05:00|4948.6|4945.6|4948.9|4945.9|4949.4|4946.4|4948.5|4945.5|0
1718928600000|2024-06-21 00:10:00|4949|4946|4948.6|4945.6|4950.1|4947.1|4948.1|4945.1|0
1718928900000|2024-06-21 00:15:00|4948.4|4945.4|4948.3|4946.3|4949.3|4947.3|4947.3|4945.3|356
1718929200000|2024-06-21 00:20:00|4949.3|4947.3|4948.3|4946.3|4949.3|4947.3|4948.3|4946.3|50
1718929500000|2024-06-21 00:25:00|4947.3|4945.3|4947.3|4945.3|4948.3|4946.3|4947.3|4945.3|112
1718929800000|2024-06-21 00:30:00|4948.3|4946.3|4948.3|4946.3|4949.3|4947.3|4948.3|4946.3|135
1718930100000|2024-06-21 00:35:00|4947.3|4945.3|4947.3|4945.3|4947.3|4945.3|4947.3|4945.3|125
1718930400000|2024-06-21 00:40:00|4946.3|4944.3|4944.3|4942.3|4946.3|4944.3|4943.8|4941.8|119
1718930700000|2024-06-21 00:45:00|4945.3|4943.3|4943.3|4941.3|4945.3|4943.3|4943.3|4941.3|276
1718931000000|2024-06-21 00:50:00|4942.8|4940.8|4943.3|4941.3|4943.3|4941.3|4941.8|4939.8|136
1718931300000|2024-06-21 00:55:00|4942.3|4940.3|4943.3|4941.3|4943.3|4941.3|4942.3|4940.3|74
1718931600000|2024-06-21 01:00:00|4944.3|4942.3|4944.3|4942.3|4945.3|4943.3|4943.3|4941.3|140
1718931900000|2024-06-21 01:05:00|4943.3|4941.3|4944.3|4942.3|4944.3|4942.3|4942.3|4940.3|132
1718932200000|2024-06-21 01:10:00|4943.3|4941.3|4943.3|4941.3|4943.3|4941.3|4943.3|4941.3|29
1718932500000|2024-06-21 01:15:00|4943.8|4941.8|4944.3|4942.3|4944.3|4942.3|4943.3|4941.3|94
1718932800000|2024-06-21 01:20:00|4945.3|4943.3|4945.3|4943.3|4945.3|4943.3|4944.3|4942.3|60
1718933100000|2024-06-21 01:25:00|4944.3|4942.3|4944.3|4942.3|4945.3|4943.3|4944.3|4942.3|110
1718933400000|2024-06-21 01:30:00|4945.3|4943.3|4943.3|4941.3|4945.3|4943.3|4943.3|4941.3|98
1718933700000|2024-06-21 01:35:00|4944.3|4942.3|4944.3|4942.3|4944.3|4942.3|4943.3|4941.3|86
1718934000000|2024-06-21 01:40:00|4945.3|4943.3|4945.3|4943.3|4945.3|4943.3|4944.3|4942.3|75
1718934300000|2024-06-21 01:45:00|4944.3|4942.3|4945.3|4943.3|4945.3|4943.3|4944.3|4942.3|150
1718934600000|2024-06-21 01:50:00|4944.3|4942.3|4945.3|4943.3|4945.3|4943.3|4944.3|4942.3|52
1718934900000|2024-06-21 01:55:00|||||||||8
1718935200000|2024-06-21 02:00:00|4946.3|4944.3|4946.3|4944.3|4946.3|4944.3|4945.3|4943.3|151
1718935500000|2024-06-21 02:05:00|||||||||10
1718935800000|2024-06-21 02:10:00|||||||||75
1718936100000|2024-06-21 02:15:00|||||||||13
1718936400000|2024-06-21 02:20:00|4945.8|4943.8|4945.3|4943.3|4945.8|4943.8|4945.3|4943.3|86
1718936700000|2024-06-21 02:25:00|4944.3|4942.3|4944.3|4942.3|4944.3|4942.3|4943.3|4941.3|119
1718937000000|2024-06-21 02:30:00|4945.3|4943.3|4946.3|4944.3|4946.3|4944.3|4945.3|4943.3|111
1718937300000|2024-06-21 02:35:00|4945.3|4943.3|4946.3|4944.3|4946.3|4944.3|4945.3|4943.3|71
1718937600000|2024-06-21 02:40:00|4945.3|4943.3|4946.3|4944.3|4946.3|4944.3|4945.3|4943.3|65
1718937900000|2024-06-21 02:45:00|4945.3|4943.3|4947.3|4945.3|4947.3|4945.3|4945.3|4943.3|40
1718938200000|2024-06-21 02:50:00|4946.3|4944.3|4946.3|4944.3|4946.3|4944.3|4946.3|4944.3|24
1718938500000|2024-06-21 02:55:00|||||||||18
1718938800000|2024-06-21 03:00:00|4947.3|4945.3|4947.3|4945.3|4947.3|4945.3|4946.3|4944.3|71
1718939100000|2024-06-21 03:05:00|||||||||15
1718939400000|2024-06-21 03:10:00|4946.3|4944.3|4947.3|4945.3|4947.3|4945.3|4946.3|4944.3|78
1718939700000|2024-06-21 03:15:00|4948.3|4946.3|4948.3|4946.3|4948.3|4946.3|4948.3|4946.3|141
1718940000000|2024-06-21 03:20:00|4947.3|4945.3|4948.3|4946.3|4948.3|4946.3|4947.3|4945.3|67
1718940300000|2024-06-21 03:25:00|4947.8|4945.8|4949.3|4947.3|4949.3|4947.3|4947.8|4945.8|46
1718940600000|2024-06-21 03:30:00|4948.3|4946.3|4948.3|4946.3|4948.3|4946.3|4948.3|4946.3|6
1718940900000|2024-06-21 03:35:00|4947.3|4945.3|4948.3|4946.3|4949.3|4947.3|4947.3|4945.3|56
1718941200000|2024-06-21 03:40:00|4949.3|4947.3|4948.3|4946.3|4949.3|4947.3|4948.3|4946.3|14
1718941500000|2024-06-21 03:45:00|||||||||3
1718941800000|2024-06-21 03:50:00|||||||||1
1718942400000|2024-06-21 04:00:00|||||||||98
1718942700000|2024-06-21 04:05:00|4947.3|4945.3|4947.3|4945.3|4947.3|4945.3|4947.3|4945.3|22
1718943300000|2024-06-21 04:15:00|4947.8|4945.8|4948.3|4946.3|4948.3|4946.3|4947.8|4945.8|99
1718943600000|2024-06-21 04:20:00|||||||||9
1718943900000|2024-06-21 04:25:00|||||||||4
1718944200000|2024-06-21 04:30:00|4947.3|4945.3|4947.3|4945.3|4948.3|4946.3|4947.3|4945.3|252
1718944500000|2024-06-21 04:35:00|4948.3|4946.3|4948.3|4946.3|4948.3|4946.3|4948.3|4946.3|46
1718944800000|2024-06-21 04:40:00|4949.3|4947.3|4948.3|4946.3|4949.3|4947.3|4947.3|4945.3|187
1718945100000|2024-06-21 04:45:00|4949.3|4947.3|4949.3|4947.3|4949.3|4947.3|4949.3|4947.3|78
1718945400000|2024-06-21 04:50:00|||||||||86
1718945700000|2024-06-21 04:55:00|4950.3|4948.3|4950.3|4948.3|4950.3|4948.3|4949.3|4947.3|388
1718946000000|2024-06-21 05:00:00|4949.3|4947.3|4949.3|4947.3|4950.3|4948.3|4949.3|4947.3|144
1718946300000|2024-06-21 05:05:00|4950.3|4948.3|4950.3|4948.3|4950.3|4948.3|4948.3|4946.3|303
1718946600000|2024-06-21 05:10:00|4949.3|4947.3|4949.3|4947.3|4950.3|4948.3|4949.3|4947.3|20
1718946900000|2024-06-21 05:15:00|4949.8|4947.8|4949.3|4947.3|4950.3|4948.3|4949.3|4947.3|31
1718947200000|2024-06-21 05:20:00|4950.3|4948.3|4950.3|4948.3|4950.3|4948.3|4950.3|4948.3|50
1718947500000|2024-06-21 05:25:00|4949.3|4947.3|4951.3|4949.3|4951.3|4949.3|4949.3|4947.3|93
1718947800000|2024-06-21 05:30:00|4952.3|4950.3|4952.3|4950.3|4952.3|4950.3|4952.3|4950.3|38
1718948100000|2024-06-21 05:35:00|4951.3|4949.3|4951.3|4949.3|4952.3|4950.3|4951.3|4949.3|35
1718948400000|2024-06-21 05:40:00|4950.3|4948.3|4950.3|4948.3|4950.3|4948.3|4949.3|4947.3|65
1718948700000|2024-06-21 05:45:00|4949.3|4947.3|4949.3|4947.3|4949.3|4947.3|4949.3|4947.3|32
1718949000000|2024-06-21 05:50:00|4950.3|4948.3|4950.3|4948.3|4951.3|4949.3|4949.3|4947.3|237
1718949300000|2024-06-21 05:55:00|4950.8|4948.8|4951.3|4949.3|4952.3|4950.3|4950.8|4948.8|203
1718949600000|2024-06-21 06:00:00|4951.05|4949.55|4948.05|4946.55|4951.05|4949.55|4947.05|4945.55|1486
1718949900000|2024-06-21 06:05:00|4949.05|4947.55|4948.05|4946.55|4949.05|4947.55|4947.05|4945.55|879
1718950200000|2024-06-21 06:10:00|4947.05|4945.55|4949.05|4947.55|4949.05|4947.55|4947.05|4945.55|634
1718950500000|2024-06-21 06:15:00|4948.55|4947.05|4949.05|4947.55|4951.05|4949.55|4948.05|4946.55|1240
1718950800000|2024-06-21 06:20:00|4950.05|4948.55|4948.05|4946.55|4950.05|4948.55|4947.05|4945.55|725
1718951100000|2024-06-21 06:25:00|4949.05|4947.55|4947.05|4945.55|4949.05|4947.55|4947.05|4945.55|691
1718951400000|2024-06-21 06:30:00|4948.05|4946.55|4948.05|4946.55|4948.05|4946.55|4947.05|4945.55|1760
1718951700000|2024-06-21 06:35:00|4947.05|4945.55|4947.05|4945.55|4948.05|4946.55|4946.05|4944.55|575
1718952000000|2024-06-21 06:40:00|4946.05|4944.55|4943.05|4941.55|4947.05|4945.55|4943.05|4941.55|2574
1718952300000|2024-06-21 06:45:00|4943.55|4942.05|4943.05|4941.55|4945.05|4943.55|4942.05|4940.55|1333
1718952600000|2024-06-21 06:50:00|4941.05|4939.55|4941.05|4939.55|4942.05|4940.55|4941.05|4939.55|1977
1718952900000|2024-06-21 06:55:00|4940.05|4938.55|4938.05|4936.55|4942.05|4940.55|4938.05|4936.55|2085
1718953200000|2024-06-21 07:00:00|4939.05|4937.55|4935.05|4933.55|4940.05|4938.55|4932.05|4930.55|10074
1718953500000|2024-06-21 07:05:00|4936.05|4934.55|4935.05|4933.55|4939.05|4937.55|4934.05|4932.55|6114
1718953800000|2024-06-21 07:10:00|4936.05|4934.55|4939.05|4937.55|4940.05|4938.55|4935.05|4933.55|3137
1718954100000|2024-06-21 07:15:00|4940.55|4939.05|4937.05|4935.55|4942.05|4940.55|4936.05|4934.55|5497
1718954400000|2024-06-21 07:20:00|4936.05|4934.55|4933.05|4931.55|4937.05|4935.55|4932.05|4930.55|5300
1718954700000|2024-06-21 07:25:00|4932.05|4930.55|4933.55|4932.05|4938.05|4936.55|4932.05|4930.55|4192
1718955000000|2024-06-21 07:30:00|4933.05|4931.55|4927.05|4925.55|4933.55|4932.05|4924.05|4922.55|12671
1718955300000|2024-06-21 07:35:00|4928.05|4926.55|4927.05|4925.55|4929.05|4927.55|4923.05|4921.55|7202
1718955600000|2024-06-21 07:40:00|4926.35|4924.85|4932.35|4930.85|4932.35|4930.85|4926.35|4924.85|3987
1718955900000|2024-06-21 07:45:00|4933.35|4931.85|4930.35|4928.85|4933.35|4931.85|4930.35|4928.85|4351
1718956200000|2024-06-21 07:50:00|4929.35|4927.85|4924.35|4922.85|4930.35|4928.85|4922.35|4920.85|5963
1718956500000|2024-06-21 07:55:00|4923.35|4921.85|4935.35|4933.85|4935.35|4933.85|4923.35|4921.85|5800
1718956800000|2024-06-21 08:00:00|4933.35|4931.85|4938.35|4936.85|4938.35|4936.85|4930.35|4928.85|6872
1718957100000|2024-06-21 08:05:00|4937.35|4935.85|4930.35|4928.85|4938.35|4936.85|4930.35|4928.85|5912
1718957400000|2024-06-21 08:10:00|4932.35|4930.85|4930.35|4928.85|4935.35|4933.85|4929.35|4927.85|7474
1718957700000|2024-06-21 08:15:00|4929.85|4928.35|4926.35|4924.85|4930.35|4928.85|4925.35|4923.85|4915
1718958000000|2024-06-21 08:20:00|4925.35|4923.85|4922.35|4920.85|4925.35|4923.85|4921.35|4919.85|3897
1718958300000|2024-06-21 08:25:00|4923.35|4921.85|4922.35|4920.85|4924.35|4922.85|4921.35|4919.85|7686
1718958600000|2024-06-21 08:30:00|4921.35|4919.85|4918.35|4916.85|4921.35|4919.85|4914.35|4912.85|5384
1718958900000|2024-06-21 08:35:00|4917.35|4915.85|4914.35|4912.85|4917.35|4915.85|4913.35|4911.85|9209
1718959200000|2024-06-21 08:40:00|4913.35|4911.85|4918.35|4916.85|4918.35|4916.85|4910.35|4908.85|6437
1718959500000|2024-06-21 08:45:00|4917.35|4915.85|4918.35|4916.85|4918.35|4916.85|4914.35|4912.85|6285
1718959800000|2024-06-21 08:50:00|4919.35|4917.85|4915.35|4913.85|4920.35|4918.85|4913.85|4912.35|4041
1718960100000|2024-06-21 08:55:00|4915.85|4914.35|4915.35|4913.85|4917.35|4915.85|4914.35|4912.85|3838
1718960400000|2024-06-21 09:00:00|4916.35|4914.85|4920.35|4918.85|4921.35|4919.85|4916.35|4914.85|4331
1718960700000|2024-06-21 09:05:00|4919.35|4917.85|4919.35|4917.85|4920.35|4918.85|4916.35|4914.85|3847
1718961000000|2024-06-21 09:10:00|4918.35|4916.85|4905.35|4903.85|4920.35|4918.85|4904.35|4902.85|10655
1718961300000|2024-06-21 09:15:00|4904.35|4902.85|4907.35|4905.85|4912.85|4911.35|4904.35|4902.85|11322
1718961600000|2024-06-21 09:20:00|4908.35|4906.85|4914.35|4912.85|4914.35|4912.85|4906.35|4904.85|7082
1718961900000|2024-06-21 09:25:00|4913.35|4911.85|4916.35|4914.85|4917.35|4915.85|4912.35|4910.85|3983
1718962200000|2024-06-21 09:30:00|4917.35|4915.85|4917.35|4915.85|4917.35|4915.85|4913.35|4911.85|3526
1718962500000|2024-06-21 09:35:00|4918.35|4916.85|4921.35|4919.85|4922.35|4920.85|4917.35|4915.85|8038
1718962800000|2024-06-21 09:40:00|4922.35|4920.85|4914.35|4912.85|4923.35|4921.85|4913.35|4911.85|4573
1718963100000|2024-06-21 09:45:00|4913.35|4911.85|4916.35|4914.85|4916.35|4914.85|4909.35|4907.85|9821
1718963400000|2024-06-21 09:50:00|4915.35|4913.85|4913.35|4911.85|4915.35|4913.85|4909.35|4907.85|15544
1718963700000|2024-06-21 09:55:00|4912.35|4910.85|4910.35|4908.85|4912.35|4910.85|4907.35|4905.85|18628
1718964000000|2024-06-21 10:00:00|4909.35|4907.85|4908.35|4906.85|4912.35|4910.85|4907.35|4905.85|6255
1718964300000|2024-06-21 10:05:00|4908.85|4907.35|4909.35|4907.85|4911.35|4909.85|4908.35|4906.85|3261
1718964600000|2024-06-21 10:10:00|4908.35|4906.85|4908.35|4906.85|4910.35|4908.85|4907.35|4905.85|4377
1718964900000|2024-06-21 10:15:00|4909.35|4907.85|4904.35|4902.85|4911.35|4909.85|4904.35|4902.85|5306
1718965200000|2024-06-21 10:20:00|4903.35|4901.85|4905.35|4903.85|4907.35|4905.85|4902.35|4900.85|13103
1718965500000|2024-06-21 10:25:00|4906.35|4904.85|4899.35|4897.85|4906.35|4904.85|4899.35|4897.85|3497
1718965800000|2024-06-21 10:30:00|4898.35|4896.85|4901.35|4899.85|4901.35|4899.85|4897.35|4895.85|5821
1718966100000|2024-06-21 10:35:00|4902.35|4900.85|4904.35|4902.85|4905.35|4903.85|4900.35|4898.85|4660
1718966400000|2024-06-21 10:40:00|4903.35|4901.85|4907.35|4905.85|4908.35|4906.85|4903.35|4901.85|3506
1718966700000|2024-06-21 10:45:00|4908.35|4906.85|4907.35|4905.85|4910.35|4908.85|4906.35|4904.85|4041
1718967000000|2024-06-21 10:50:00|4908.35|4906.85|4909.35|4907.85|4910.35|4908.85|4907.85|4906.35|3661
1718967300000|2024-06-21 10:55:00|4909.85|4908.35|4912.35|4910.85|4912.35|4910.85|4909.35|4907.85|2401
1718967600000|2024-06-21 11:00:00|4913.35|4911.85|4920.35|4918.85|4920.35|4918.85|4912.35|4910.85|8416
1718967900000|2024-06-21 11:05:00|4919.35|4917.85|4919.35|4917.85|4920.85|4919.35|4918.35|4916.85|4494
1718968200000|2024-06-21 11:10:00|4918.35|4916.85|4911.35|4909.85|4918.35|4916.85|4911.35|4909.85|3398
1718968500000|2024-06-21 11:15:00|4911.85|4910.35|4913.35|4911.85|4915.35|4913.85|4911.85|4910.35|2078
1718968800000|2024-06-21 11:20:00|4912.35|4910.85|4911.35|4909.85|4915.35|4913.85|4911.35|4909.85|2549
1718969100000|2024-06-21 11:25:00|4912.35|4910.85|4918.35|4916.85|4918.35|4916.85|4911.35|4909.85|4121
1718969400000|2024-06-21 11:30:00|4917.35|4915.85|4912.35|4910.85|4917.35|4915.85|4912.35|4910.85|2437
1718969700000|2024-06-21 11:35:00|4912.85|4911.35|4912.35|4910.85|4913.35|4911.85|4912.35|4910.85|1815
1718970000000|2024-06-21 11:40:00|4912.9|4911.4|4911.9|4910.4|4913.9|4912.4|4910.9|4909.4|2027
1718970300000|2024-06-21 11:45:00|4910.9|4909.4|4910.9|4909.4|4912.9|4911.4|4909.9|4908.4|2395
1718970600000|2024-06-21 11:50:00|4909.9|4908.4|4906.9|4905.4|4910.9|4909.4|4906.9|4905.4|2763
1718970900000|2024-06-21 11:55:00|4905.9|4904.4|4906.9|4905.4|4907.9|4906.4|4905.9|4904.4|3100
1718971200000|2024-06-21 12:00:00|4906.4|4904.9|4908.9|4907.4|4910.9|4909.4|4905.9|4904.4|4415
1718971500000|2024-06-21 12:05:00|4907.9|4906.4|4910.9|4909.4|4910.9|4909.4|4907.9|4906.4|2173
1718971800000|2024-06-21 12:10:00|4909.9|4908.4|4907.9|4906.4|4910.9|4909.4|4907.9|4906.4|1831
1718972100000|2024-06-21 12:15:00|4909.9|4908.4|4907.9|4906.4|4910.9|4909.4|4907.9|4906.4|2505
1718972400000|2024-06-21 12:20:00|4906.9|4905.4|4903.9|4902.4|4907.9|4906.4|4903.9|4902.4|6068
1718972700000|2024-06-21 12:25:00|4904.9|4903.4|4906.9|4905.4|4906.9|4905.4|4904.9|4903.4|1224
1718973000000|2024-06-21 12:30:00|4907.9|4906.4|4907.9|4906.4|4908.9|4907.4|4905.9|4904.4|2974
1718973300000|2024-06-21 12:35:00|4906.9|4905.4|4905.9|4904.4|4908.9|4907.4|4905.9|4904.4|2220
1718973600000|2024-06-21 12:40:00|4904.9|4903.4|4901.9|4900.4|4904.9|4903.4|4901.9|4900.4|3692
1718973900000|2024-06-21 12:45:00|4902.4|4900.9|4908.9|4907.4|4908.9|4907.4|4901.9|4900.4|2840
1718974200000|2024-06-21 12:50:00|4909.9|4908.4|4911.9|4910.4|4911.9|4910.4|4908.9|4907.4|2725
1718974500000|2024-06-21 12:55:00|4910.9|4909.4|4909.9|4908.4|4911.4|4909.9|4908.9|4907.4|2307
1718974800000|2024-06-21 13:00:00|4910.9|4909.4|4908.9|4907.4|4911.9|4910.4|4907.9|4906.4|2217
1718975100000|2024-06-21 13:05:00|4907.9|4906.4|4905.9|4904.4|4908.9|4907.4|4905.9|4904.4|1767
1718975400000|2024-06-21 13:10:00|4906.9|4905.4|4909.9|4908.4|4909.9|4908.4|4905.9|4904.4|1479
1718975700000|2024-06-21 13:15:00|4908.9|4907.4|4909.9|4908.4|4910.9|4909.4|4908.9|4907.4|2168
1718976000000|2024-06-21 13:20:00|4910.9|4909.4|4906.9|4905.4|4910.9|4909.4|4906.9|4905.4|2513
1718976300000|2024-06-21 13:25:00|4907.9|4906.4|4904.9|4903.4|4907.9|4906.4|4904.9|4903.4|3387
1718976600000|2024-06-21 13:30:00|4905.9|4904.4|4902.9|4901.4|4905.9|4904.4|4899.9|4898.4|5258
1718976900000|2024-06-21 13:35:00|4901.9|4900.4|4896.9|4895.4|4902.9|4901.4|4896.9|4895.4|6061
1718977200000|2024-06-21 13:40:00|4895.9|4894.4|4893.9|4892.4|4896.9|4895.4|4889.9|4888.4|7059
1718977500000|2024-06-21 13:45:00|4890.4|4888.9|4894.9|4893.4|4894.9|4893.4|4888.9|4887.4|11437
1718977800000|2024-06-21 13:50:00|4895.9|4894.4|4892.9|4891.4|4895.9|4894.4|4891.9|4890.4|12943
1718978100000|2024-06-21 13:55:00|4893.9|4892.4|4899.9|4898.4|4899.9|4898.4|4892.9|4891.4|5011
1718978400000|2024-06-21 14:00:00|4900.9|4899.4|4902.9|4901.4|4906.9|4905.4|4900.9|4899.4|7451
1718978700000|2024-06-21 14:05:00|4903.9|4902.4|4907.9|4906.4|4907.9|4906.4|4902.9|4901.4|3200
1718979000000|2024-06-21 14:10:00|4908.07|4906.57|4913.07|4911.57|4913.07|4911.57|4907.07|4905.57|6495
1718979300000|2024-06-21 14:15:00|4914.07|4912.57|4912.07|4910.57|4915.07|4913.57|4909.07|4907.57|13570
1718979600000|2024-06-21 14:20:00|4911.57|4910.07|4916.07|4914.57|4916.07|4914.57|4911.07|4909.57|8493
1718979900000|2024-06-21 14:25:00|4917.07|4915.57|4917.07|4915.57|4919.07|4917.57|4914.07|4912.57|6146
1718980200000|2024-06-21 14:30:00|4918.07|4916.57|4914.07|4912.57|4918.07|4916.57|4914.07|4912.57|3903
1718980500000|2024-06-21 14:35:00|4915.07|4913.57|4915.07|4913.57|4919.07|4917.57|4914.07|4912.57|4825
1718980800000|2024-06-21 14:40:00|4914.07|4912.57|4919.07|4917.57|4919.07|4917.57|4913.07|4911.57|5080
1718981100000|2024-06-21 14:45:00|4920.07|4918.57|4922.07|4920.57|4923.07|4921.57|4920.07|4918.57|5744
1718981400000|2024-06-21 14:50:00|4923.07|4921.57|4924.07|4922.57|4924.07|4922.57|4922.07|4920.57|4293
1718981700000|2024-06-21 14:55:00|4925.07|4923.57|4924.07|4922.57|4929.07|4927.57|4924.07|4922.57|7141
1718982000000|2024-06-21 15:00:00|4925.07|4923.57|4922.07|4920.57|4926.57|4925.07|4922.07|4920.57|10049
1718982300000|2024-06-21 15:05:00|4923.07|4921.57|4916.07|4914.57|4923.07|4921.57|4916.07|4914.57|8166
1718982600000|2024-06-21 15:10:00|4917.07|4915.57|4916.07|4914.57|4919.07|4917.57|4916.07|4914.57|6712
1718982900000|2024-06-21 15:15:00|4915.07|4913.57|4918.07|4916.57|4918.07|4916.57|4914.07|4912.57|6034
1718983200000|2024-06-21 15:20:00|4917.07|4915.57|4916.07|4914.57|4918.07|4916.57|4915.07|4913.57|14633
1718983500000|2024-06-21 15:25:00|4915.57|4914.07|4913.07|4911.57|4917.07|4915.57|4912.07|4910.57|24729
1718983800000|2024-06-21 15:30:00|4912.07|4910.57|4897.07|4895.57|4912.07|4910.57|4897.07|4895.57|83546
1718984100000|2024-06-21 15:35:00|4899.07|4897.57|4905.07|4903.57|4909.07|4907.57|4899.07|4897.57|54462
1718984400000|2024-06-21 15:40:00|4906.07|4904.57|4907.07|4905.57|4907.07|4905.57|4905.07|4903.57|9775
1718984700000|2024-06-21 15:45:00|4908.07|4906.57|4911.07|4909.57|4911.07|4909.57|4907.07|4905.57|6293
1718985000000|2024-06-21 15:50:00|4910.07|4908.57|4915.07|4913.57|4915.07|4913.57|4910.07|4908.57|5225
1718985300000|2024-06-21 15:55:00|4914.57|4913.07|4915.07|4913.57|4915.07|4913.57|4913.07|4911.57|3992
1718985600000|2024-06-21 16:00:00|4916.07|4914.57|4917.07|4915.57|4917.07|4915.57|4915.07|4913.57|2119
1718985900000|2024-06-21 16:05:00|4916.07|4914.57|4915.07|4913.57|4917.07|4915.57|4914.07|4912.57|2065
1718986200000|2024-06-21 16:10:00|4915.57|4914.07|4914.07|4912.57|4916.07|4914.57|4914.07|4912.57|2049
1718986500000|2024-06-21 16:15:00|4913.07|4911.57|4915.07|4913.57|4915.07|4913.57|4913.07|4911.57|1472
1718986800000|2024-06-21 16:20:00|4916.07|4914.57|4913.07|4911.57|4916.07|4914.57|4913.07|4911.57|986
1718987100000|2024-06-21 16:25:00|4912.07|4910.57|4912.07|4910.57|4914.07|4912.57|4912.07|4910.57|2893
1718987400000|2024-06-21 16:30:00|4911.07|4909.57|4913.07|4911.57|4913.07|4911.57|4910.07|4908.57|3486
1718987700000|2024-06-21 16:35:00|4912.07|4910.57|4912.07|4910.57|4913.07|4911.57|4911.07|4909.57|888
1718988000000|2024-06-21 16:40:00|4913.07|4911.57|4911.07|4909.57|4913.07|4911.57|4911.07|4909.57|1400
1718988300000|2024-06-21 16:45:00|4912.07|4910.57|4909.07|4907.57|4912.07|4910.57|4909.07|4907.57|1002
1718988600000|2024-06-21 16:50:00|4908.07|4906.57|4923.07|4921.57|4923.07|4921.57|4907.57|4906.07|13966
1718988900000|2024-06-21 16:55:00|4922.07|4920.57|4917.07|4915.57|4922.07|4920.57|4916.07|4914.57|4758
1718989200000|2024-06-21 17:00:00|4916.07|4914.57|4916.07|4914.57|4917.07|4915.57|4914.07|4912.57|1749
1718989500000|2024-06-21 17:05:00|4916.57|4915.07|4915.07|4913.57|4917.07|4915.57|4914.07|4912.57|1368
1718989800000|2024-06-21 17:10:00|4914.57|4913.07|4915.07|4913.57|4916.07|4914.57|4914.07|4912.57|980
1718990100000|2024-06-21 17:15:00|4914.57|4913.07|4914.07|4912.57|4915.07|4913.57|4914.07|4912.57|697
1718990400000|2024-06-21 17:20:00|4913.07|4911.57|4912.07|4910.57|4915.07|4913.57|4912.07|4910.57|896
1718990700000|2024-06-21 17:25:00|4911.07|4909.57|4912.07|4910.57|4913.07|4911.57|4911.07|4909.57|820
1718991000000|2024-06-21 17:30:00|4911.07|4909.57|4911.07|4909.57|4912.07|4910.57|4911.07|4909.57|1139
1718991300000|2024-06-21 17:35:00|4910.07|4908.57|4912.07|4910.57|4912.07|4910.57|4910.07|4908.57|1171
1718991600000|2024-06-21 17:40:00|4911.07|4909.57|4912.07|4910.57|4913.07|4911.57|4911.07|4909.57|823
1718991900000|2024-06-21 17:45:00|4913.07|4911.57|4912.07|4910.57|4914.07|4912.57|4912.07|4910.57|1299
1718992200000|2024-06-21 17:50:00|4913.07|4911.57|4914.07|4912.57|4914.07|4912.57|4913.07|4911.57|1147
1718992500000|2024-06-21 17:55:00|4913.07|4911.57|4912.07|4910.57|4914.07|4912.57|4912.07|4910.57|1163
1718992800000|2024-06-21 18:00:00|4911.07|4909.57|4911.07|4909.57|4912.07|4910.57|4911.07|4909.57|706
1718993100000|2024-06-21 18:05:00|4911.57|4910.07|4912.07|4910.57|4913.07|4911.57|4911.07|4909.57|602
1718993400000|2024-06-21 18:10:00|4912.57|4911.07|4913.07|4911.57|4913.07|4911.57|4912.07|4910.57|237
1718993700000|2024-06-21 18:15:00|4914.07|4912.57|4914.07|4912.57|4915.07|4913.57|4914.07|4912.57|979
1718994000000|2024-06-21 18:20:00|4914.57|4913.07|4914.07|4912.57|4916.07|4914.57|4913.07|4911.57|1135
1718994300000|2024-06-21 18:25:00|4915.07|4913.57|4916.07|4914.57|4916.07|4914.57|4914.07|4912.57|1027
1718994600000|2024-06-21 18:30:00|4915.07|4913.57|4914.07|4912.57|4916.07|4914.57|4914.07|4912.57|617
1718994900000|2024-06-21 18:35:00|4915.07|4913.57|4913.07|4911.57|4915.07|4913.57|4912.07|4910.57|317
1718995200000|2024-06-21 18:40:00|4912.57|4911.07|4913.07|4911.57|4914.07|4912.57|4912.07|4910.57|323
1718995500000|2024-06-21 18:45:00|4914.07|4912.57|4913.57|4912.07|4915.07|4913.57|4913.07|4911.57|846
1718995800000|2024-06-21 18:50:00|4913.07|4911.57|4913.07|4911.57|4914.07|4912.57|4912.07|4910.57|524
1718996100000|2024-06-21 18:55:00|4912.07|4910.57|4913.07|4911.57|4913.07|4911.57|4912.07|4910.57|887
1718996400000|2024-06-21 19:00:00|4912.07|4910.57|4914.07|4912.57|4914.07|4912.57|4912.07|4910.57|1188
1718996700000|2024-06-21 19:05:00|4915.07|4913.57|4913.07|4911.57|4916.07|4914.57|4912.57|4911.07|1594
1718997000000|2024-06-21 19:10:00|4912.07|4910.57|4912.57|4911.07|4913.07|4911.57|4912.07|4910.57|566
1718997300000|2024-06-21 19:15:00|4912.07|4910.57|4912.07|4910.57|4914.07|4912.57|4912.07|4910.57|465
1718997600000|2024-06-21 19:20:00|4913.07|4911.57|4913.07|4911.57|4914.07|4912.57|4912.07|4910.57|917
1718997900000|2024-06-21 19:25:00|4912.07|4910.57|4912.07|4910.57|4913.07|4911.57|4912.07|4910.57|713
1718998200000|2024-06-21 19:30:00|4911.07|4909.57|4913.07|4911.57|4913.07|4911.57|4911.07|4909.57|1044
1718998500000|2024-06-21 19:35:00|4912.07|4910.57|4911.07|4909.57|4913.07|4911.57|4911.07|4909.57|1608
1718998800000|2024-06-21 19:40:00|4912.07|4910.57|4910.07|4908.57|4912.07|4910.57|4909.07|4907.57|1433
1718999100000|2024-06-21 19:45:00|4909.07|4907.57|4907.07|4905.57|4910.07|4908.57|4907.07|4905.57|817
1718999400000|2024-06-21 19:50:00|4908.07|4906.57|4911.07|4909.57|4912.07|4910.57|4908.07|4906.57|2022
1718999700000|2024-06-21 19:55:00|4911.57|4910.07|4911.07|4909.57|4914.07|4912.57|4909.07|4907.57|4433
1719000000000|2024-06-21 20:00:00|4908.43|4905.43|4910.93|4907.93|4912.53|4909.53|4907.53|4904.53|9
1719000300000|2024-06-21 20:05:00|4911.13|4908.13|4911.83|4908.83|4913.43|4910.43|4910.93|4907.93|0
1719000600000|2024-06-21 20:10:00|4911.93|4908.93|4915.13|4912.13|4915.83|4912.83|4911.93|4908.93|0
1719000900000|2024-06-21 20:15:00|4914.93|4911.93|4914.73|4911.73|4915.13|4912.13|4914.53|4911.53|0
1719001200000|2024-06-21 20:20:00|4914.83|4911.83|4913.83|4910.83|4914.93|4911.93|4913.43|4910.43|0
1719001500000|2024-06-21 20:25:00|4914.03|4911.03|4914.03|4911.03|4914.63|4911.63|4913.43|4910.43|0
1719001800000|2024-06-21 20:30:00|4914.23|4911.23|4914.03|4911.03|4914.73|4911.73|4913.83|4910.83|0
1719002100000|2024-06-21 20:35:00|4913.83|4910.83|4914.03|4911.03|4914.53|4911.53|4913.83|4910.83|0
1719002400000|2024-06-21 20:40:00|4914.23|4911.23|4913.93|4910.93|4914.73|4911.73|4913.83|4910.83|0
1719002700000|2024-06-21 20:45:00|4913.82|4910.82|4913.62|4910.62|4914.52|4911.52|4913.62|4910.62|0
1719003000000|2024-06-21 20:50:00|4913.42|4910.42|4913.82|4910.82|4913.82|4910.82|4913.42|4910.42|0
1719003300000|2024-06-21 20:55:00|4913.62|4910.62|4913.72|4910.72|4913.92|4910.92|4913.42|4910.42|0
1719180000000|2024-06-23 22:00:00|4915.3|4912.3|4914.9|4911.9|4915.7|4912.7|4914.9|4911.9|0
1719180300000|2024-06-23 22:05:00|4915.1|4912.1|4914.9|4911.9|4915.5|4912.5|4914.2|4911.2|0
1719180600000|2024-06-23 22:10:00|4915.1|4912.1|4916|4913|4916.1|4913.1|4915.1|4912.1|0
1719180900000|2024-06-23 22:15:00|4916|4913|4916.3|4913.3|4916.4|4913.4|4915.4|4912.4|0
1719181200000|2024-06-23 22:20:00|4916.2|4913.2|4916.1|4913.1|4916.3|4913.3|4915.9|4912.9|0
1719181500000|2024-06-23 22:25:00|4915.9|4912.9|4915.6|4912.6|4916.1|4913.1|4915.4|4912.4|0
1719181800000|2024-06-23 22:30:00|4915.9|4912.9|4916.1|4913.1|4916.1|4913.1|4915.9|4912.9|0
1719182100000|2024-06-23 22:35:00|4915.9|4912.9|4916.1|4913.1|4916.3|4913.3|4915.9|4912.9|0
1719182400000|2024-06-23 22:40:00|4915.9|4912.9|4915.9|4912.9|4915.9|4912.9|4915.6|4912.6|0
1719182700000|2024-06-23 22:45:00|4915.7|4912.7|4915.6|4912.6|4915.7|4912.7|4915.2|4912.2|0
1719183000000|2024-06-23 22:50:00|4915.5|4912.5|4915.2|4912.2|4915.5|4912.5|4915|4912|0
1719183300000|2024-06-23 22:55:00|4915.3|4912.3|4915.4|4912.4|4915.6|4912.6|4915.2|4912.2|0
1719183600000|2024-06-23 23:00:00|4915.3|4912.3|4916.8|4913.8|4917|4914|4915.2|4912.2|0
1719183900000|2024-06-23 23:05:00|4916.5|4913.5|4916.6|4913.6|4916.8|4913.8|4916.3|4913.3|0
1719184200000|2024-06-23 23:10:00|4916.5|4913.5|4916.8|4913.8|4916.8|4913.8|4916.4|4913.4|0
1719184500000|2024-06-23 23:15:00|4916.4|4913.4|4916.4|4913.4|4916.6|4913.6|4916.2|4913.2|0
1719184800000|2024-06-23 23:20:00|4916.2|4913.2|4916.9|4913.9|4916.9|4913.9|4916.2|4913.2|0
1719185100000|2024-06-23 23:25:00|4916.6|4913.6|4916.6|4913.6|4916.9|4913.9|4916.4|4913.4|0
1719185400000|2024-06-23 23:30:00|4916.6|4913.6|4916.1|4913.1|4916.6|4913.6|4916.1|4913.1|0
1719185700000|2024-06-23 23:35:00|4916.2|4913.2|4916.5|4913.5|4916.5|4913.5|4916.1|4913.1|0
1719186000000|2024-06-23 23:40:00|4916.3|4913.3|4915.2|4912.2|4916.5|4913.5|4915|4912|0
1719186300000|2024-06-23 23:45:00|4915.3|4912.3|4914.7|4911.7|4915.4|4912.4|4914.6|4911.6|0
1719186600000|2024-06-23 23:50:00|4914.9|4911.9|4914.5|4911.5|4914.9|4911.9|4914.3|4911.3|0
1719186900000|2024-06-23 23:55:00|4914.4|4911.4|4914.7|4911.7|4914.7|4911.7|4914.3|4911.3|0
1719187200000|2024-06-24 00:00:00|4914.6|4911.6|4915.5|4912.5|4915.5|4912.5|4914.1|4911.1|0
1719187500000|2024-06-24 00:05:00|4915.3|4912.3|4915.3|4912.3|4915.3|4912.3|4914.6|4911.6|0
1719187800000|2024-06-24 00:10:00|4915.2|4912.2|4915.1|4912.1|4916|4913|4915.1|4912.1|0
1719188100000|2024-06-24 00:15:00|4914.7|4911.7|4918.8|4916.8|4919.8|4917.8|4914.7|4911.7|736
1719188400000|2024-06-24 00:20:00|4917.8|4915.8|4917.8|4915.8|4917.8|4915.8|4916.8|4914.8|109
1719188700000|2024-06-24 00:25:00|4918.8|4916.8|4918.8|4916.8|4918.8|4916.8|4917.8|4915.8|131
1719189000000|2024-06-24 00:30:00|4919.8|4917.8|4920.8|4918.8|4920.8|4918.8|4919.8|4917.8|137
1719189300000|2024-06-24 00:35:00|4919.8|4917.8|4920.8|4918.8|4920.8|4918.8|4919.8|4917.8|132
1719189600000|2024-06-24 00:40:00|||||||||7
1719189900000|2024-06-24 00:45:00|4919.8|4917.8|4919.8|4917.8|4919.8|4917.8|4919.8|4917.8|79
1719190200000|2024-06-24 00:50:00|4918.8|4916.8|4919.8|4917.8|4919.8|4917.8|4918.8|4916.8|222
1719190500000|2024-06-24 00:55:00|4918.8|4916.8|4917.8|4915.8|4918.8|4916.8|4917.8|4915.8|50
1719190800000|2024-06-24 01:00:00|4918.3|4916.3|4916.8|4914.8|4918.8|4916.8|4916.8|4914.8|150
1719191100000|2024-06-24 01:05:00|4915.8|4913.8|4913.8|4911.8|4915.8|4913.8|4912.8|4910.8|106
1719191400000|2024-06-24 01:10:00|4912.8|4910.8|4900.8|4898.8|4912.8|4910.8|4899.8|4897.8|919
1719191700000|2024-06-24 01:15:00|4899.8|4897.8|4892.8|4890.8|4900.8|4898.8|4892.8|4890.8|1294
1719192000000|2024-06-24 01:20:00|4891.8|4889.8|4897.8|4895.8|4897.8|4895.8|4891.8|4889.8|629
1719192300000|2024-06-24 01:25:00|4898.8|4896.8|4901.8|4899.8|4902.8|4900.8|4898.8|4896.8|180
1719192600000|2024-06-24 01:30:00|4902.8|4900.8|4899.8|4897.8|4902.8|4900.8|4897.8|4895.8|345
1719192900000|2024-06-24 01:35:00|4898.8|4896.8|4899.8|4897.8|4901.8|4899.8|4897.8|4895.8|141
1719193200000|2024-06-24 01:40:00|4900.3|4898.3|4901.8|4899.8|4901.8|4899.8|4899.8|4897.8|122
1719193500000|2024-06-24 01:45:00|4902.8|4900.8|4904.8|4902.8|4904.8|4902.8|4901.8|4899.8|190
1719193800000|2024-06-24 01:50:00|4903.8|4901.8|4901.8|4899.8|4903.8|4901.8|4901.8|4899.8|117
1719194100000|2024-06-24 01:55:00|4902.8|4900.8|4904.8|4902.8|4905.8|4903.8|4902.8|4900.8|85
1719194400000|2024-06-24 02:00:00|4905.8|4903.8|4904.8|4902.8|4905.8|4903.8|4903.8|4901.8|83
1719194700000|2024-06-24 02:05:00|4905.8|4903.8|4905.8|4903.8|4905.8|4903.8|4904.8|4902.8|42
1719195000000|2024-06-24 02:10:00|4904.8|4902.8|4903.8|4901.8|4904.8|4902.8|4903.3|4901.3|136
1719195300000|2024-06-24 02:15:00|4903.3|4901.3|4903.8|4901.8|4904.8|4902.8|4903.3|4901.3|104
1719195600000|2024-06-24 02:20:00|4902.8|4900.8|4902.8|4900.8|4902.8|4900.8|4901.8|4899.8|60
1719195900000|2024-06-24 02:25:00|4903.8|4901.8|4902.8|4900.8|4904.3|4902.3|4902.8|4900.8|37
1719196200000|2024-06-24 02:30:00|4903.8|4901.8|4903.8|4901.8|4904.8|4902.8|4903.8|4901.8|62
1719196500000|2024-06-24 02:35:00|4902.8|4900.8|4902.8|4900.8|4902.8|4900.8|4900.8|4898.8|177
1719196800000|2024-06-24 02:40:00|4903.8|4901.8|4902.8|4900.8|4903.8|4901.8|4902.8|4900.8|101
1719197100000|2024-06-24 02:45:00|4901.8|4899.8|4900.8|4898.8|4901.8|4899.8|4899.8|4897.8|71
1719197400000|2024-06-24 02:50:00|4901.8|4899.8|4901.8|4899.8|4901.8|4899.8|4900.8|4898.8|65
1719197700000|2024-06-24 02:55:00|4900.8|4898.8|4900.8|4898.8|4900.8|4898.8|4900.8|4898.8|36
1719198000000|2024-06-24 03:00:00|4901.8|4899.8|4900.8|4898.8|4901.8|4899.8|4899.8|4897.8|462
1719198300000|2024-06-24 03:05:00|4900.3|4898.3|4900.8|4898.8|4900.8|4898.8|4899.8|4897.8|29
1719198600000|2024-06-24 03:10:00|4901.8|4899.8|4901.8|4899.8|4902.3|4900.3|4900.8|4898.8|19
1719198900000|2024-06-24 03:15:00|4901.3|4899.3|4901.8|4899.8|4901.8|4899.8|4901.3|4899.3|28
1719199200000|2024-06-24 03:20:00|||||||||5
1719199500000|2024-06-24 03:25:00|4902.8|4900.8|4903.8|4901.8|4903.8|4901.8|4901.8|4899.8|59
1719199800000|2024-06-24 03:30:00|4904.8|4902.8|4903.8|4901.8|4904.8|4902.8|4902.8|4900.8|132
1719200100000|2024-06-24 03:35:00|4902.8|4900.8|4902.8|4900.8|4903.8|4901.8|4902.8|4900.8|92
1719200400000|2024-06-24 03:40:00|||||||||1
1719200700000|2024-06-24 03:45:00|4902.3|4900.3|4901.8|4899.8|4902.3|4900.3|4901.8|4899.8|34
1719201000000|2024-06-24 03:50:00|4900.8|4898.8|4900.8|4898.8|4900.8|4898.8|4900.8|4898.8|66
1719201300000|2024-06-24 03:55:00|||||||||20
1719201600000|2024-06-24 04:00:00|4901.8|4899.8|4900.8|4898.8|4901.8|4899.8|4899.8|4897.8|111
1719201900000|2024-06-24 04:05:00|4901.8|4899.8|4900.8|4898.8|4901.8|4899.8|4900.8|4898.8|54
1719202200000|2024-06-24 04:10:00|4901.8|4899.8|4902.8|4900.8|4902.8|4900.8|4901.8|4899.8|39
1719202500000|2024-06-24 04:15:00|4901.8|4899.8|4901.8|4899.8|4901.8|4899.8|4901.8|4899.8|30
1719202800000|2024-06-24 04:20:00|4902.8|4900.8|4901.8|4899.8|4902.8|4900.8|4901.8|4899.8|40
1719203100000|2024-06-24 04:25:00|4902.8|4900.8|4902.8|4900.8|4902.8|4900.8|4901.8|4899.8|75
1719203400000|2024-06-24 04:30:00|4903.3|4901.3|4903.8|4901.8|4903.8|4901.8|4903.3|4901.3|26
1719203700000|2024-06-24 04:35:00|4902.8|4900.8|4903.8|4901.8|4903.8|4901.8|4902.8|4900.8|9
1719204000000|2024-06-24 04:40:00|4904.8|4902.8|4904.8|4902.8|4906.8|4904.8|4904.8|4902.8|37
1719204300000|2024-06-24 04:45:00|4905.8|4903.8|4905.8|4903.8|4906.8|4904.8|4904.8|4902.8|61
1719204600000|2024-06-24 04:50:00|4906.3|4904.3|4905.8|4903.8|4906.8|4904.8|4905.8|4903.8|128
1719204900000|2024-06-24 04:55:00|4904.8|4902.8|4905.8|4903.8|4905.8|4903.8|4903.8|4901.8|183
1719205200000|2024-06-24 05:00:00|4906.8|4904.8|4907.8|4905.8|4908.8|4906.8|4906.8|4904.8|220
1719205500000|2024-06-24 05:05:00|4908.8|4906.8|4907.8|4905.8|4908.8|4906.8|4906.8|4904.8|61
1719205800000|2024-06-24 05:10:00|4908.8|4906.8|4905.8|4903.8|4908.8|4906.8|4905.8|4903.8|115
1719206100000|2024-06-24 05:15:00|4904.8|4902.8|4905.8|4903.8|4906.8|4904.8|4904.8|4902.8|50
1719206400000|2024-06-24 05:20:00|4904.8|4902.8|4904.8|4902.8|4905.8|4903.8|4904.8|4902.8|116
1719206700000|2024-06-24 05:25:00|4905.8|4903.8|4906.8|4904.8|4906.8|4904.8|4905.8|4903.8|150
1719207000000|2024-06-24 05:30:00|4907.8|4905.8|4909.8|4907.8|4909.8|4907.8|4907.8|4905.8|249
1719207300000|2024-06-24 05:35:00|4908.8|4906.8|4908.8|4906.8|4909.8|4907.8|4908.8|4906.8|191
1719207600000|2024-06-24 05:40:00|4909.8|4907.8|4908.8|4906.8|4909.8|4907.8|4908.8|4906.8|73
1719207900000|2024-06-24 05:45:00|4909.8|4907.8|4910.8|4908.8|4910.8|4908.8|4909.3|4907.3|97
1719208200000|2024-06-24 05:50:00|4913.8|4911.8|4913.8|4911.8|4914.8|4912.8|4912.8|4910.8|1010
1719208500000|2024-06-24 05:55:00|4914.8|4912.8|4914.8|4912.8|4916.8|4914.8|4913.8|4911.8|979
1719208800000|2024-06-24 06:00:00|4914.55|4913.05|4921.55|4920.05|4922.55|4921.05|4913.55|4912.05|2563
1719209100000|2024-06-24 06:05:00|4920.55|4919.05|4922.55|4921.05|4922.55|4921.05|4918.55|4917.05|737
1719209400000|2024-06-24 06:10:00|4922.05|4920.55|4923.55|4922.05|4924.55|4923.05|4919.55|4918.05|793
1719209700000|2024-06-24 06:15:00|4924.55|4923.05|4923.55|4922.05|4925.55|4924.05|4922.55|4921.05|403
1719210000000|2024-06-24 06:20:00|4922.55|4921.05|4923.55|4922.05|4925.55|4924.05|4921.55|4920.05|1508
1719210300000|2024-06-24 06:25:00|4924.55|4923.05|4924.55|4923.05|4924.55|4923.05|4921.55|4920.05|1243
1719210600000|2024-06-24 06:30:00|4925.55|4924.05|4921.55|4920.05|4925.55|4924.05|4921.55|4920.05|423
1719210900000|2024-06-24 06:35:00|4920.55|4919.05|4920.55|4919.05|4921.55|4920.05|4920.55|4919.05|955
1719211200000|2024-06-24 06:40:00|4921.05|4919.55|4917.55|4916.05|4922.55|4921.05|4917.55|4916.05|947
1719211500000|2024-06-24 06:45:00|4916.55|4915.05|4915.55|4914.05|4916.55|4915.05|4914.55|4913.05|1099
1719211800000|2024-06-24 06:50:00|4914.55|4913.05|4914.55|4913.05|4916.55|4915.05|4913.55|4912.05|962
1719212100000|2024-06-24 06:55:00|4915.55|4914.05|4917.55|4916.05|4919.55|4918.05|4914.55|4913.05|1218
1719212400000|2024-06-24 07:00:00|4919.55|4918.05|4926.55|4925.05|4927.55|4926.05|4918.55|4917.05|8258
1719212700000|2024-06-24 07:05:00|4925.55|4924.05|4924.55|4923.05|4926.55|4925.05|4921.55|4920.05|3421
1719213000000|2024-06-24 07:10:00|4925.55|4924.05|4922.55|4921.05|4925.55|4924.05|4919.55|4918.05|2957
1719213300000|2024-06-24 07:15:00|4922.05|4920.55|4922.55|4921.05|4922.55|4921.05|4918.55|4917.05|3931
1719213600000|2024-06-24 07:20:00|4921.55|4920.05|4920.55|4919.05|4925.55|4924.05|4920.55|4919.05|2659
1719213900000|2024-06-24 07:25:00|4921.55|4920.05|4915.55|4914.05|4921.55|4920.05|4915.55|4914.05|7845
1719214200000|2024-06-24 07:30:00|4916.05|4914.55|4919.55|4918.05|4919.55|4918.05|4912.55|4911.05|4581
1719214500000|2024-06-24 07:35:00|4920.55|4919.05|4923.55|4922.05|4924.55|4923.05|4919.55|4918.05|2135
1719214800000|2024-06-24 07:40:00|4922.63|4921.13|4926.63|4925.13|4927.63|4926.13|4922.63|4921.13|2391
1719215100000|2024-06-24 07:45:00|4925.63|4924.13|4929.63|4928.13|4929.63|4928.13|4922.63|4921.13|2536
1719215400000|2024-06-24 07:50:00|4930.63|4929.13|4937.63|4936.13|4938.63|4937.13|4930.63|4929.13|11730
1719215700000|2024-06-24 07:55:00|4938.63|4937.13|4939.63|4938.13|4941.63|4940.13|4937.63|4936.13|4761
1719216000000|2024-06-24 08:00:00|4940.13|4938.63|4937.63|4936.13|4944.63|4943.13|4937.63|4936.13|5700
1719216300000|2024-06-24 08:05:00|4938.63|4937.13|4942.63|4941.13|4944.63|4943.13|4938.63|4937.13|2227
1719216600000|2024-06-24 08:10:00|4943.63|4942.13|4943.63|4942.13|4944.63|4943.13|4941.63|4940.13|2958
1719216900000|2024-06-24 08:15:00|4944.63|4943.13|4940.63|4939.13|4945.63|4944.13|4940.63|4939.13|3497
1719217200000|2024-06-24 08:20:00|4941.63|4940.13|4943.63|4942.13|4943.63|4942.13|4939.63|4938.13|4272
1719217500000|2024-06-24 08:25:00|4943.13|4941.63|4942.63|4941.13|4943.63|4942.13|4939.63|4938.13|858
1719217800000|2024-06-24 08:30:00|4941.63|4940.13|4937.63|4936.13|4942.63|4941.13|4937.63|4936.13|1825
1719218100000|2024-06-24 08:35:00|4936.63|4935.13|4938.63|4937.13|4938.63|4937.13|4935.63|4934.13|2968
1719218400000|2024-06-24 08:40:00|4939.63|4938.13|4943.63|4942.13|4943.63|4942.13|4937.63|4936.13|2584
1719218700000|2024-06-24 08:45:00|4943.13|4941.63|4942.63|4941.13|4947.63|4946.13|4940.63|4939.13|14038
1719219000000|2024-06-24 08:50:00|4943.63|4942.13|4940.63|4939.13|4947.63|4946.13|4940.63|4939.13|9533
1719219300000|2024-06-24 08:55:00|4941.63|4940.13|4942.63|4941.13|4944.63|4943.13|4941.63|4940.13|4632
1719219600000|2024-06-24 09:00:00|4941.63|4940.13|4946.63|4945.13|4947.63|4946.13|4941.63|4940.13|2416
1719219900000|2024-06-24 09:05:00|4947.63|4946.13|4949.63|4948.13|4950.63|4949.13|4946.63|4945.13|3330
1719220200000|2024-06-24 09:10:00|4950.63|4949.13|4948.63|4947.13|4951.63|4950.13|4948.63|4947.13|3749
1719220500000|2024-06-24 09:15:00|4947.63|4946.13|4945.63|4944.13|4948.63|4947.13|4942.63|4941.13|2510
1719220800000|2024-06-24 09:20:00|4946.63|4945.13|4945.63|4944.13|4947.63|4946.13|4944.63|4943.13|5966
1719221100000|2024-06-24 09:25:00|4946.63|4945.13|4946.63|4945.13|4947.63|4946.13|4945.63|4944.13|3840
1719221400000|2024-06-24 09:30:00|4945.63|4944.13|4938.63|4937.13|4946.63|4945.13|4936.63|4935.13|3428
1719221700000|2024-06-24 09:35:00|4939.63|4938.13|4935.63|4934.13|4939.63|4938.13|4935.63|4934.13|1224
1719222000000|2024-06-24 09:40:00|4936.63|4935.13|4937.63|4936.13|4937.63|4936.13|4935.63|4934.13|1534
1719222300000|2024-06-24 09:45:00|4936.63|4935.13|4936.63|4935.13|4938.63|4937.13|4935.63|4934.13|5705
1719222600000|2024-06-24 09:50:00|4935.63|4934.13|4935.63|4934.13|4938.63|4937.13|4935.63|4934.13|1014
1719222900000|2024-06-24 09:55:00|4936.63|4935.13|4939.63|4938.13|4940.63|4939.13|4935.63|4934.13|1702
1719223200000|2024-06-24 10:00:00|4940.63|4939.13|4942.63|4941.13|4942.63|4941.13|4938.63|4937.13|1360
1719223500000|2024-06-24 10:05:00|4941.63|4940.13|4942.63|4941.13|4943.63|4942.13|4940.63|4939.13|3095
1719223800000|2024-06-24 10:10:00|4943.63|4942.13|4942.63|4941.13|4945.63|4944.13|4942.63|4941.13|1622
1719224100000|2024-06-24 10:15:00|4943.63|4942.13|4941.63|4940.13|4944.63|4943.13|4941.63|4940.13|954
1719224400000|2024-06-24 10:20:00|4942.63|4941.13|4940.63|4939.13|4942.63|4941.13|4936.63|4935.13|1611
1719224700000|2024-06-24 10:25:00|4939.63|4938.13|4940.63|4939.13|4941.63|4940.13|4936.63|4935.13|1711
1719225000000|2024-06-24 10:30:00|4941.63|4940.13|4937.63|4936.13|4942.63|4941.13|4937.63|4936.13|2259
1719225300000|2024-06-24 10:35:00|4936.63|4935.13|4940.63|4939.13|4945.63|4944.13|4936.63|4935.13|6786
1719225600000|2024-06-24 10:40:00|4939.63|4938.13|4943.63|4942.13|4944.63|4943.13|4938.63|4937.13|2248
1719225900000|2024-06-24 10:45:00|4944.63|4943.13|4945.63|4944.13|4946.63|4945.13|4943.63|4942.13|2703
1719226200000|2024-06-24 10:50:00|4946.63|4945.13|4947.63|4946.13|4947.63|4946.13|4942.63|4941.13|1976
1719226500000|2024-06-24 10:55:00|4946.63|4945.13|4949.63|4948.13|4950.63|4949.13|4945.63|4944.13|7477
1719226800000|2024-06-24 11:00:00|4950.63|4949.13|4954.63|4953.13|4954.63|4953.13|4949.63|4948.13|6813
1719227100000|2024-06-24 11:05:00|4955.63|4954.13|4949.63|4948.13|4956.63|4955.13|4949.63|4948.13|3726
1719227400000|2024-06-24 11:10:00|4950.63|4949.13|4951.63|4950.13|4952.63|4951.13|4949.63|4948.13|2037
1719227700000|2024-06-24 11:15:00|4950.63|4949.13|4948.63|4947.13|4951.63|4950.13|4947.63|4946.13|2926
1719228000000|2024-06-24 11:20:00|4949.63|4948.13|4947.63|4946.13|4951.63|4950.13|4947.63|4946.13|3947
1719228300000|2024-06-24 11:25:00|4946.63|4945.13|4945.63|4944.13|4948.63|4947.13|4944.63|4943.13|3720
1719228600000|2024-06-24 11:30:00|4944.63|4943.13|4944.63|4943.13|4945.63|4944.13|4943.63|4942.13|1018
1719228900000|2024-06-24 11:35:00|4945.63|4944.13|4948.13|4946.63|4948.63|4947.13|4944.63|4943.13|1467
1719229200000|2024-06-24 11:40:00|4947.75|4946.25|4949.25|4947.75|4951.25|4949.75|4947.25|4945.75|2505
1719229500000|2024-06-24 11:45:00|4950.25|4948.75|4949.25|4947.75|4950.25|4948.75|4948.25|4946.75|3636
1719229800000|2024-06-24 11:50:00|4950.25|4948.75|4948.25|4946.75|4952.25|4950.75|4947.25|4945.75|2172
1719230100000|2024-06-24 11:55:00|4948.75|4947.25|4947.25|4945.75|4951.25|4949.75|4947.25|4945.75|1124
1719230400000|2024-06-24 12:00:00|4948.25|4946.75|4942.25|4940.75|4948.25|4946.75|4942.25|4940.75|1441
1719230700000|2024-06-24 12:05:00|4943.25|4941.75|4943.25|4941.75|4945.25|4943.75|4942.25|4940.75|1724
1719231000000|2024-06-24 12:10:00|4944.25|4942.75|4943.25|4941.75|4944.25|4942.75|4942.25|4940.75|1056
1719231300000|2024-06-24 12:15:00|4943.75|4942.25|4944.25|4942.75|4944.25|4942.75|4941.25|4939.75|1491
1719231600000|2024-06-24 12:20:00|4943.25|4941.75|4948.25|4946.75|4948.25|4946.75|4943.25|4941.75|1742
1719231900000|2024-06-24 12:25:00|4947.25|4945.75|4946.25|4944.75|4949.25|4947.75|4946.25|4944.75|1397
1719232200000|2024-06-24 12:30:00|4947.25|4945.75|4944.25|4942.75|4948.25|4946.75|4944.25|4942.75|1308
1719232500000|2024-06-24 12:35:00|4943.25|4941.75|4939.25|4937.75|4944.25|4942.75|4938.25|4936.75|2757
1719232800000|2024-06-24 12:40:00|4940.25|4938.75|4939.25|4937.75|4942.25|4940.75|4938.25|4936.75|1090
1719233100000|2024-06-24 12:45:00|4940.25|4938.75|4940.25|4938.75|4942.25|4940.75|4940.25|4938.75|1004
1719233400000|2024-06-24 12:50:00|4939.25|4937.75|4942.25|4940.75|4943.25|4941.75|4938.25|4936.75|1945
1719233700000|2024-06-24 12:55:00|4943.25|4941.75|4941.25|4939.75|4943.25|4941.75|4940.25|4938.75|910
1719234000000|2024-06-24 13:00:00|4942.25|4940.75|4944.25|4942.75|4945.25|4943.75|4942.25|4940.75|1553
1719234300000|2024-06-24 13:05:00|4943.25|4941.75|4944.25|4942.75|4944.25|4942.75|4941.25|4939.75|2036
1719234600000|2024-06-24 13:10:00|4943.25|4941.75|4938.25|4936.75|4944.25|4942.75|4938.25|4936.75|4091
1719234900000|2024-06-24 13:15:00|4939.25|4937.75|4941.25|4939.75|4941.25|4939.75|4937.25|4935.75|4500
1719235200000|2024-06-24 13:20:00|4940.25|4938.75|4942.25|4940.75|4944.25|4942.75|4940.25|4938.75|2506
1719235500000|2024-06-24 13:25:00|4941.25|4939.75|4943.25|4941.75|4943.25|4941.75|4939.25|4937.75|7644
1719235800000|2024-06-24 13:30:00|4944.25|4942.75|4942.25|4940.75|4944.25|4942.75|4942.25|4940.75|3386
1719236100000|2024-06-24 13:35:00|4943.25|4941.75|4950.25|4948.75|4950.25|4948.75|4942.25|4940.75|5569
1719236400000|2024-06-24 13:40:00|4949.25|4947.75|4943.25|4941.75|4950.25|4948.75|4942.25|4940.75|4177
1719236700000|2024-06-24 13:45:00|4942.75|4941.25|4952.25|4950.75|4952.25|4950.75|4942.25|4940.75|4382
1719237000000|2024-06-24 13:50:00|4953.25|4951.75|4959.25|4957.75|4960.25|4958.75|4952.25|4950.75|11195
1719237300000|2024-06-24 13:55:00|4958.25|4956.75|4959.25|4957.75|4962.25|4960.75|4958.25|4956.75|5574
1719237600000|2024-06-24 14:00:00|4960.25|4958.75|4960.25|4958.75|4964.25|4962.75|4959.25|4957.75|8170
1719237900000|2024-06-24 14:05:00|4961.25|4959.75|4964.25|4962.75|4964.25|4962.75|4956.25|4954.75|7176
1719238200000|2024-06-24 14:10:00|4963.85|4962.35|4962.85|4961.35|4963.85|4962.35|4957.85|4956.35|6013
1719238500000|2024-06-24 14:15:00|4963.85|4962.35|4960.85|4959.35|4963.85|4962.35|4956.85|4955.35|5825
1719238800000|2024-06-24 14:20:00|4961.85|4960.35|4964.85|4963.35|4965.85|4964.35|4960.85|4959.35|5789
1719239100000|2024-06-24 14:25:00|4963.85|4962.35|4955.85|4954.35|4964.85|4963.35|4954.85|4953.35|5558
1719239400000|2024-06-24 14:30:00|4954.85|4953.35|4956.85|4955.35|4960.85|4959.35|4954.85|4953.35|3016
1719239700000|2024-06-24 14:35:00|4957.35|4955.85|4959.85|4958.35|4960.85|4959.35|4956.85|4955.35|3558
1719240000000|2024-06-24 14:40:00|4958.85|4957.35|4955.85|4954.35|4958.85|4957.35|4955.85|4954.35|3524
1719240300000|2024-06-24 14:45:00|4956.85|4955.35|4949.85|4948.35|4956.85|4955.35|4949.85|4948.35|5949
1719240600000|2024-06-24 14:50:00|4948.85|4947.35|4949.85|4948.35|4950.35|4948.85|4946.85|4945.35|5779
1719240900000|2024-06-24 14:55:00|4950.85|4949.35|4955.85|4954.35|4956.85|4955.35|4950.85|4949.35|4996
1719241200000|2024-06-24 15:00:00|4956.35|4954.85|4955.85|4954.35|4957.85|4956.35|4953.85|4952.35|6704
1719241500000|2024-06-24 15:05:00|4954.85|4953.35|4951.85|4950.35|4956.35|4954.85|4950.85|4949.35|4043
1719241800000|2024-06-24 15:10:00|4950.85|4949.35|4952.85|4951.35|4953.85|4952.35|4950.85|4949.35|3540
1719242100000|2024-06-24 15:15:00|4953.85|4952.35|4955.85|4954.35|4955.85|4954.35|4951.85|4950.35|5040
1719242400000|2024-06-24 15:20:00|4954.85|4953.35|4953.85|4952.35|4954.85|4953.35|4953.85|4952.35|2766
1719242700000|2024-06-24 15:25:00|4952.85|4951.35|4954.85|4953.35|4955.85|4954.35|4952.85|4951.35|18933
1719243000000|2024-06-24 15:30:00|4954.35|4952.85|4950.85|4949.35|4954.85|4953.35|4949.85|4948.35|47060
1719243300000|2024-06-24 15:35:00|4949.85|4948.35|4951.85|4950.35|4951.85|4950.35|4948.85|4947.35|21068
1719243600000|2024-06-24 15:40:00|4950.85|4949.35|4948.85|4947.35|4951.85|4950.35|4948.85|4947.35|8432
1719243900000|2024-06-24 15:45:00|4949.85|4948.35|4947.85|4946.35|4949.85|4948.35|4947.35|4945.85|4894
1719244200000|2024-06-24 15:50:00|4948.85|4947.35|4948.85|4947.35|4949.85|4948.35|4946.85|4945.35|4220
1719244500000|2024-06-24 15:55:00|4947.85|4946.35|4948.85|4947.35|4948.85|4947.35|4947.85|4946.35|12935
1719244800000|2024-06-24 16:00:00|4948.35|4946.85|4948.85|4947.35|4948.85|4947.35|4947.85|4946.35|2733
1719245100000|2024-06-24 16:05:00|4947.85|4946.35|4948.85|4947.35|4948.85|4947.35|4947.85|4946.35|1029
1719245400000|2024-06-24 16:10:00|4947.85|4946.35|4947.85|4946.35|4948.85|4947.35|4946.85|4945.35|1403
1719245700000|2024-06-24 16:15:00|4948.85|4947.35|4948.85|4947.35|4949.35|4947.85|4948.85|4947.35|997
1719246000000|2024-06-24 16:20:00|4947.85|4946.35|4949.85|4948.35|4949.85|4948.35|4947.85|4946.35|761
1719246300000|2024-06-24 16:25:00|4948.85|4947.35|4948.85|4947.35|4949.35|4947.85|4948.85|4947.35|349
1719246600000|2024-06-24 16:30:00|4949.35|4947.85|4948.85|4947.35|4949.85|4948.35|4948.85|4947.35|1556
1719246900000|2024-06-24 16:35:00|4949.85|4948.35|4948.85|4947.35|4949.85|4948.35|4948.85|4947.35|748
1719247200000|2024-06-24 16:40:00|4949.85|4948.35|4948.85|4947.35|4949.85|4948.35|4947.85|4946.35|971
1719247500000|2024-06-24 16:45:00|4947.85|4946.35|4947.85|4946.35|4948.85|4947.35|4947.85|4946.35|614
1719247800000|2024-06-24 16:50:00|4948.85|4947.35|4946.85|4945.35|4948.85|4947.35|4946.85|4945.35|415
1719248100000|2024-06-24 16:55:00|4945.85|4944.35|4944.85|4943.35|4946.85|4945.35|4943.85|4942.35|1489
1719248400000|2024-06-24 17:00:00|4944.35|4942.85|4945.85|4944.35|4945.85|4944.35|4943.85|4942.35|805
1719248700000|2024-06-24 17:05:00|4944.85|4943.35|4936.85|4935.35|4945.85|4944.35|4933.85|4932.35|6765
1719249000000|2024-06-24 17:10:00|4935.85|4934.35|4936.85|4935.35|4937.85|4936.35|4934.85|4933.35|4634
1719249300000|2024-06-24 17:15:00|4935.85|4934.35|4937.85|4936.35|4938.85|4937.35|4934.85|4933.35|4035
1719249600000|2024-06-24 17:20:00|4937.35|4935.85|4935.85|4934.35|4937.85|4936.35|4934.85|4933.35|1492
1719249900000|2024-06-24 17:25:00|4934.85|4933.35|4937.85|4936.35|4939.85|4938.35|4934.85|4933.35|2403
1719250200000|2024-06-24 17:30:00|4937.35|4935.85|4933.85|4932.35|4937.85|4936.35|4933.85|4932.35|1059
1719250500000|2024-06-24 17:35:00|4934.85|4933.35|4941.85|4940.35|4941.85|4940.35|4933.85|4932.35|1770
1719250800000|2024-06-24 17:40:00|4940.85|4939.35|4938.85|4937.35|4940.85|4939.35|4938.85|4937.35|884
1719251100000|2024-06-24 17:45:00|4939.85|4938.35|4937.85|4936.35|4939.85|4938.35|4937.35|4935.85|965
1719251400000|2024-06-24 17:50:00|4938.85|4937.35|4937.85|4936.35|4938.85|4937.35|4935.85|4934.35|1457
1719251700000|2024-06-24 17:55:00|4938.85|4937.35|4937.85|4936.35|4940.85|4939.35|4936.85|4935.35|1383
1719252000000|2024-06-24 18:00:00|4936.85|4935.35|4936.85|4935.35|4937.85|4936.35|4934.85|4933.35|852
1719252300000|2024-06-24 18:05:00|4937.85|4936.35|4935.85|4934.35|4938.85|4937.35|4934.85|4933.35|1152
1719252600000|2024-06-24 18:10:00|4936.35|4934.85|4933.85|4932.35|4936.35|4934.85|4933.85|4932.35|633
1719252900000|2024-06-24 18:15:00|4934.85|4933.35|4935.85|4934.35|4935.85|4934.35|4933.85|4932.35|1313
1719253200000|2024-06-24 18:20:00|4934.85|4933.35|4936.85|4935.35|4937.85|4936.35|4934.85|4933.35|1126
1719253500000|2024-06-24 18:25:00|4935.85|4934.35|4936.85|4935.35|4936.85|4935.35|4935.85|4934.35|673
1719253800000|2024-06-24 18:30:00|4935.85|4934.35|4936.85|4935.35|4936.85|4935.35|4935.85|4934.35|682
1719254100000|2024-06-24 18:35:00|4937.85|4936.35|4937.85|4936.35|4937.85|4936.35|4936.85|4935.35|1462
1719254400000|2024-06-24 18:40:00|4937.35|4935.85|4938.85|4937.35|4938.85|4937.35|4936.85|4935.35|1703
1719254700000|2024-06-24 18:45:00|4939.85|4938.35|4940.85|4939.35|4941.85|4940.35|4939.85|4938.35|1176
1719255000000|2024-06-24 18:50:00|4941.85|4940.35|4941.85|4940.35|4941.85|4940.35|4940.85|4939.35|910
1719255300000|2024-06-24 18:55:00|4940.85|4939.35|4942.85|4941.35|4942.85|4941.35|4940.85|4939.35|1358
1719255600000|2024-06-24 19:00:00|4941.85|4940.35|4941.85|4940.35|4943.85|4942.35|4940.85|4939.35|2108
1719255900000|2024-06-24 19:05:00|4942.35|4940.85|4943.85|4942.35|4943.85|4942.35|4941.85|4940.35|870
1719256200000|2024-06-24 19:10:00|4942.85|4941.35|4941.85|4940.35|4943.85|4942.35|4940.85|4939.35|1224
1719256500000|2024-06-24 19:15:00|4940.85|4939.35|4938.85|4937.35|4941.85|4940.35|4937.85|4936.35|2005
1719256800000|2024-06-24 19:20:00|4938.35|4936.85|4938.85|4937.35|4939.85|4938.35|4937.85|4936.35|953
1719257100000|2024-06-24 19:25:00|4939.85|4938.35|4938.85|4937.35|4940.85|4939.35|4938.85|4937.35|1011
1719257400000|2024-06-24 19:30:00|4939.85|4938.35|4939.85|4938.35|4940.85|4939.35|4939.85|4938.35|1044
1719257700000|2024-06-24 19:35:00|4940.85|4939.35|4940.85|4939.35|4940.85|4939.35|4939.85|4938.35|1039
1719258000000|2024-06-24 19:40:00|4939.85|4938.35|4939.85|4938.35|4940.85|4939.35|4938.85|4937.35|1948
1719258300000|2024-06-24 19:45:00|4940.85|4939.35|4935.85|4934.35|4940.85|4939.35|4934.85|4933.35|1585
1719258600000|2024-06-24 19:50:00|4936.35|4934.85|4933.85|4932.35|4936.85|4935.35|4933.85|4932.35|4335
1719258900000|2024-06-24 19:55:00|4932.85|4931.35|4930.85|4929.35|4933.85|4932.35|4929.85|4928.35|4398
1719259200000|2024-06-24 20:00:00|4931.7|4928.7|4930.8|4927.8|4931.9|4928.9|4927|4924|20
1719259500000|2024-06-24 20:05:00|4930.6|4927.6|4932.4|4929.4|4933.3|4930.3|4930.3|4927.3|0
1719259800000|2024-06-24 20:10:00|4932.6|4929.6|4932.1|4929.1|4932.6|4929.6|4930.8|4927.8|0
1719260100000|2024-06-24 20:15:00|4932|4929|4931.9|4928.9|4932.6|4929.6|4931.2|4928.2|0
1719260400000|2024-06-24 20:20:00|4931.7|4928.7|4930.3|4927.3|4931.7|4928.7|4929.7|4926.7|0
1719260700000|2024-06-24 20:25:00|4930.2|4927.2|4929|4926|4930.3|4927.3|4928.5|4925.5|0
1719261000000|2024-06-24 20:30:00|4929.2|4926.2|4930.1|4927.1|4930.3|4927.3|4928.1|4925.1|0
1719261300000|2024-06-24 20:35:00|4930.3|4927.3|4930.8|4927.8|4931|4928|4930.1|4927.1|0
1719261600000|2024-06-24 20:40:00|4931|4928|4930.8|4927.8|4931.2|4928.2|4930.7|4927.7|0
1719261900000|2024-06-24 20:45:00|4931|4928|4931|4928|4931.5|4928.5|4930.8|4927.8|0
1719262200000|2024-06-24 20:50:00|4931.1|4928.1|4931|4928|4931.2|4928.2|4930.5|4927.5|0
1719262500000|2024-06-24 20:55:00|4931.1|4928.1|4931.6|4928.6|4931.8|4928.8|4930.1|4927.1|0
1719262800000|2024-06-24 21:00:00|4931.7|4928.7|4931.9|4928.9|4931.9|4928.9|4931.5|4928.5|0
1719263100000|2024-06-24 21:05:00|4932.1|4929.1|4932.8|4929.8|4932.8|4929.8|4931.9|4928.9|0
1719263400000|2024-06-24 21:10:00|4933|4930|4933.1|4930.1|4933.3|4930.3|4932.7|4929.7|0
1719263700000|2024-06-24 21:15:00|4933|4930|4933.1|4930.1|4933.4|4930.4|4933|4930|0
1719264000000|2024-06-24 21:20:00|4933.3|4930.3|4932.9|4929.9|4933.6|4930.6|4932.9|4929.9|0
1719264300000|2024-06-24 21:25:00|4932.8|4929.8|4932.8|4929.8|4932.8|4929.8|4932.8|4929.8|0
1719264600000|2024-06-24 21:30:00|4932.7|4929.7|4932.8|4929.8|4932.9|4929.9|4932.7|4929.7|0
1719264900000|2024-06-24 21:35:00|4932.9|4929.9|4932.8|4929.8|4932.9|4929.9|4932.8|4929.8|0
1719265200000|2024-06-24 21:40:00|4932.9|4929.9|4932.9|4929.9|4933.1|4930.1|4932.8|4929.8|0
1719265500000|2024-06-24 21:45:00|4933|4930|4933|4930|4933|4930|4932.9|4929.9|0
1719265800000|2024-06-24 21:50:00|4932.9|4929.9|4933.2|4930.2|4933.2|4930.2|4932.8|4929.8|0
1719266100000|2024-06-24 21:55:00|4933.1|4930.1|4932.9|4929.9|4933.2|4930.2|4932.8|4929.8|0
1719266400000|2024-06-24 22:00:00|4932.3|4929.3|4934|4931|4934.8|4931.8|4932.1|4929.1|0
1719266700000|2024-06-24 22:05:00|4934.2|4931.2|4933|4930|4934.2|4931.2|4932.2|4929.2|0
1719267000000|2024-06-24 22:10:00|4932.9|4929.9|4932.6|4929.6|4933.1|4930.1|4931.7|4928.7|0
1719267300000|2024-06-24 22:15:00|4932.8|4929.8|4933.1|4930.1|4933.6|4930.6|4932.4|4929.4|0
1719267600000|2024-06-24 22:20:00|4933.2|4930.2|4933.3|4930.3|4933.8|4930.8|4933.1|4930.1|0
1719267900000|2024-06-24 22:25:00|4933.4|4930.4|4933.6|4930.6|4933.6|4930.6|4933.2|4930.2|0
1719268200000|2024-06-24 22:30:00|4933.9|4930.9|4934.5|4931.5|4934.5|4931.5|4933.6|4930.6|0
1719268500000|2024-06-24 22:35:00|4934.2|4931.2|4934|4931|4934.3|4931.3|4933.6|4930.6|0
1719268800000|2024-06-24 22:40:00|4933.8|4930.8|4933.6|4930.6|4934.2|4931.2|4933.6|4930.6|0
1719269100000|2024-06-24 22:45:00|4933.2|4930.2|4933.7|4930.7|4933.8|4930.8|4933.1|4930.1|0
1719269400000|2024-06-24 22:50:00|4933.6|4930.6|4934|4931|4934.1|4931.1|4933.6|4930.6|0
1719269700000|2024-06-24 22:55:00|4933.9|4930.9|4933.3|4930.3|4934|4931|4933.1|4930.1|0
1719270000000|2024-06-24 23:00:00|4933.3|4930.3|4933.3|4930.3|4933.3|4930.3|4933.1|4930.1|0
1719270300000|2024-06-24 23:05:00|4933.6|4930.6|4934.5|4931.5|4934.5|4931.5|4933.6|4930.6|0
1719270600000|2024-06-24 23:10:00|4934.7|4931.7|4934.2|4931.2|4934.7|4931.7|4934|4931|0
1719270900000|2024-06-24 23:15:00|4934.2|4931.2|4934|4931|4934.5|4931.5|4934|4931|0
1719271200000|2024-06-24 23:20:00|4934.1|4931.1|4934.7|4931.7|4934.7|4931.7|4934|4931|0
1719271500000|2024-06-24 23:25:00|4934.8|4931.8|4934.5|4931.5|4935.1|4932.1|4934.5|4931.5|0
1719271800000|2024-06-24 23:30:00|4934.9|4931.9|4935.1|4932.1|4935.4|4932.4|4934.9|4931.9|0
1719272100000|2024-06-24 23:35:00|4934.9|4931.9|4934.7|4931.7|4934.9|4931.9|4934.3|4931.3|0
1719272400000|2024-06-24 23:40:00|4934.8|4931.8|4934.2|4931.2|4934.9|4931.9|4934|4931|0
1719272700000|2024-06-24 23:45:00|4933.9|4930.9|4934.7|4931.7|4934.9|4931.9|4933.8|4930.8|0
1719273000000|2024-06-24 23:50:00|4934.6|4931.6|4935.4|4932.4|4935.4|4932.4|4934.5|4931.5|0
1719273300000|2024-06-24 23:55:00|4935.2|4932.2|4935.2|4932.2|4935.4|4932.4|4934.9|4931.9|0
1719273600000|2024-06-25 00:00:00|4935.1|4932.1|4934.2|4931.2|4935.4|4932.4|4934.2|4931.2|0
1719273900000|2024-06-25 00:05:00|4934.5|4931.5|4934.2|4931.2|4934.9|4931.9|4934|4931|0
1719274200000|2024-06-25 00:10:00|4934.5|4931.5|4930.7|4927.7|4934.7|4931.7|4930.2|4927.2|0
1719274500000|2024-06-25 00:15:00|4930.8|4927.8|4927.6|4925.6|4934.6|4932.6|4927.6|4925.6|1489
1719274800000|2024-06-25 00:20:00|4928.6|4926.6|4926.6|4924.6|4928.6|4926.6|4925.6|4923.6|201
1719275100000|2024-06-25 00:25:00|4927.6|4925.6|4927.6|4925.6|4927.6|4925.6|4926.6|4924.6|130
1719275400000|2024-06-25 00:30:00|4926.6|4924.6|4927.6|4925.6|4928.6|4926.6|4926.6|4924.6|144
1719275700000|2024-06-25 00:35:00|4928.6|4926.6|4927.6|4925.6|4928.6|4926.6|4927.6|4925.6|154
1719276000000|2024-06-25 00:40:00|||||||||4
1719276300000|2024-06-25 00:45:00|4928.6|4926.6|4927.6|4925.6|4928.6|4926.6|4926.6|4924.6|173
1719276600000|2024-06-25 00:50:00|4928.6|4926.6|4928.6|4926.6|4928.6|4926.6|4927.6|4925.6|116
1719276900000|2024-06-25 00:55:00|4927.6|4925.6|4926.6|4924.6|4927.6|4925.6|4926.6|4924.6|186
1719277200000|2024-06-25 01:00:00|4925.6|4923.6|4926.6|4924.6|4926.6|4924.6|4925.6|4923.6|81
1719277500000|2024-06-25 01:05:00|4925.6|4923.6|4925.6|4923.6|4927.6|4925.6|4925.6|4923.6|420
1719277800000|2024-06-25 01:10:00|4926.6|4924.6|4927.6|4925.6|4928.6|4926.6|4926.6|4924.6|453
1719278100000|2024-06-25 01:15:00|4928.6|4926.6|4926.6|4924.6|4928.6|4926.6|4925.6|4923.6|235
1719278400000|2024-06-25 01:20:00|4927.6|4925.6|4928.6|4926.6|4928.6|4926.6|4926.6|4924.6|84
1719278700000|2024-06-25 01:25:00|4929.6|4927.6|4929.6|4927.6|4929.6|4927.6|4929.6|4927.6|382
1719279000000|2024-06-25 01:30:00|4930.6|4928.6|4931.6|4929.6|4931.6|4929.6|4930.6|4928.6|88
1719279300000|2024-06-25 01:35:00|4930.6|4928.6|4930.6|4928.6|4930.6|4928.6|4929.6|4927.6|154
1719279600000|2024-06-25 01:40:00|4931.6|4929.6|4931.6|4929.6|4931.6|4929.6|4931.6|4929.6|33
1719279900000|2024-06-25 01:45:00|4932.6|4930.6|4934.6|4932.6|4934.6|4932.6|4932.6|4930.6|247
1719280200000|2024-06-25 01:50:00|4933.6|4931.6|4933.6|4931.6|4934.6|4932.6|4933.6|4931.6|141
1719280500000|2024-06-25 01:55:00|4934.6|4932.6|4933.6|4931.6|4934.6|4932.6|4933.6|4931.6|124
1719280800000|2024-06-25 02:00:00|4932.6|4930.6|4933.6|4931.6|4933.6|4931.6|4932.6|4930.6|99
1719281100000|2024-06-25 02:05:00|4932.6|4930.6|4933.6|4931.6|4933.6|4931.6|4932.6|4930.6|90
1719281400000|2024-06-25 02:10:00|4934.6|4932.6|4934.6|4932.6|4935.6|4933.6|4934.6|4932.6|109
1719281700000|2024-06-25 02:15:00|4935.6|4933.6|4935.6|4933.6|4935.6|4933.6|4935.6|4933.6|33
1719282000000|2024-06-25 02:20:00|4934.6|4932.6|4935.6|4933.6|4935.6|4933.6|4934.6|4932.6|206
1719282300000|2024-06-25 02:25:00|4934.6|4932.6|4934.6|4932.6|4935.6|4933.6|4934.6|4932.6|116
1719282600000|2024-06-25 02:30:00|4935.6|4933.6|4934.6|4932.6|4935.6|4933.6|4934.6|4932.6|138
1719282900000|2024-06-25 02:35:00|4935.6|4933.6|4935.6|4933.6|4935.6|4933.6|4934.6|4932.6|134
1719283200000|2024-06-25 02:40:00|||||||||17
1719283500000|2024-06-25 02:45:00|||||||||12
1719283800000|2024-06-25 02:50:00|||||||||6
1719284100000|2024-06-25 02:55:00|||||||||18
1719284400000|2024-06-25 03:00:00|||||||||6
1719284700000|2024-06-25 03:05:00|4936.6|4934.6|4936.6|4934.6|4936.6|4934.6|4936.6|4934.6|156
1719285000000|2024-06-25 03:10:00|4937.6|4935.6|4937.6|4935.6|4937.6|4935.6|4936.6|4934.6|203
1719285300000|2024-06-25 03:15:00|4937.1|4935.1|4936.6|4934.6|4937.1|4935.1|4935.6|4933.6|71
1719285600000|2024-06-25 03:20:00|4937.6|4935.6|4939.6|4937.6|4940.6|4938.6|4936.6|4934.6|1322
1719285900000|2024-06-25 03:25:00|4938.6|4936.6|4938.6|4936.6|4938.6|4936.6|4938.6|4936.6|87
1719286200000|2024-06-25 03:30:00|4937.6|4935.6|4937.6|4935.6|4938.6|4936.6|4937.6|4935.6|63
1719286500000|2024-06-25 03:35:00|4938.6|4936.6|4937.6|4935.6|4938.6|4936.6|4937.6|4935.6|15
1719286800000|2024-06-25 03:40:00|4938.6|4936.6|4939.6|4937.6|4939.6|4937.6|4938.6|4936.6|23
1719287100000|2024-06-25 03:45:00|4939.1|4937.1|4940.6|4938.6|4940.6|4938.6|4938.6|4936.6|104
1719287400000|2024-06-25 03:50:00|4943.6|4941.6|4943.6|4941.6|4943.6|4941.6|4942.6|4940.6|487
1719287700000|2024-06-25 03:55:00|4945.6|4943.6|4944.6|4942.6|4945.6|4943.6|4944.6|4942.6|222
1719288000000|2024-06-25 04:00:00|||||||||391
1719288300000|2024-06-25 04:05:00|||||||||50
1719288600000|2024-06-25 04:10:00|||||||||21
1719288900000|2024-06-25 04:15:00|4943.6|4941.6|4940.6|4938.6|4943.6|4941.6|4940.6|4938.6|298
1719289200000|2024-06-25 04:20:00|||||||||4
1719289500000|2024-06-25 04:25:00|4941.6|4939.6|4940.6|4938.6|4941.6|4939.6|4940.6|4938.6|60
1719289800000|2024-06-25 04:30:00|4939.6|4937.6|4940.6|4938.6|4940.6|4938.6|4939.6|4937.6|40
1719290100000|2024-06-25 04:35:00|4941.6|4939.6|4941.6|4939.6|4942.6|4940.6|4940.6|4938.6|75
1719290400000|2024-06-25 04:40:00|4941.1|4939.1|4942.1|4940.1|4942.6|4940.6|4941.1|4939.1|111
1719290700000|2024-06-25 04:45:00|4941.6|4939.6|4939.6|4937.6|4941.6|4939.6|4939.6|4937.6|32
1719291000000|2024-06-25 04:50:00|4940.1|4938.1|4941.6|4939.6|4941.6|4939.6|4939.6|4937.6|42
1719291300000|2024-06-25 04:55:00|4942.6|4940.6|4941.6|4939.6|4942.6|4940.6|4941.6|4939.6|161
1719291600000|2024-06-25 05:00:00|4940.6|4938.6|4940.6|4938.6|4941.6|4939.6|4940.6|4938.6|62
1719291900000|2024-06-25 05:05:00|4941.6|4939.6|4941.6|4939.6|4941.6|4939.6|4941.6|4939.6|30
1719292200000|2024-06-25 05:10:00|4939.6|4937.6|4940.6|4938.6|4940.6|4938.6|4939.6|4937.6|350
1719292500000|2024-06-25 05:15:00|4940.1|4938.1|4940.6|4938.6|4940.6|4938.6|4939.6|4937.6|52
1719292800000|2024-06-25 05:20:00|4939.6|4937.6|4940.6|4938.6|4941.6|4939.6|4939.6|4937.6|68
1719293100000|2024-06-25 05:25:00|4939.6|4937.6|4939.6|4937.6|4940.1|4938.1|4939.6|4937.6|60
1719293400000|2024-06-25 05:30:00|4940.6|4938.6|4939.6|4937.6|4940.6|4938.6|4939.6|4937.6|59
1719293700000|2024-06-25 05:35:00|4940.6|4938.6|4940.6|4938.6|4941.6|4939.6|4939.6|4937.6|88
1719294000000|2024-06-25 05:40:00|4941.6|4939.6|4942.6|4940.6|4942.6|4940.6|4941.6|4939.6|157
1719294300000|2024-06-25 05:45:00|4943.6|4941.6|4940.6|4938.6|4943.6|4941.6|4939.6|4937.6|365
1719294600000|2024-06-25 05:50:00|4941.6|4939.6|4944.6|4942.6|4945.6|4943.6|4941.6|4939.6|307
1719294900000|2024-06-25 05:55:00|4945.1|4943.1|4941.1|4939.1|4945.6|4943.6|4940.6|4938.6|291
1719295200000|2024-06-25 06:00:00|4940.85|4939.35|4935.35|4933.85|4941.35|4939.85|4934.35|4932.85|1214
1719295500000|2024-06-25 06:05:00|4936.35|4934.85|4932.35|4930.85|4936.35|4934.85|4932.35|4930.85|558
1719295800000|2024-06-25 06:10:00|4931.35|4929.85|4927.35|4925.85|4934.35|4932.85|4927.35|4925.85|1115
1719296100000|2024-06-25 06:15:00|4927.85|4926.35|4927.35|4925.85|4928.35|4926.85|4925.35|4923.85|1081
1719296400000|2024-06-25 06:20:00|4924.35|4922.85|4926.35|4924.85|4926.35|4924.85|4922.35|4920.85|1202
1719296700000|2024-06-25 06:25:00|4927.35|4925.85|4926.35|4924.85|4927.35|4925.85|4924.35|4922.85|1028
1719297000000|2024-06-25 06:30:00|4927.35|4925.85|4930.35|4928.85|4930.35|4928.85|4926.35|4924.85|848
1719297300000|2024-06-25 06:35:00|4929.35|4927.85|4928.35|4926.85|4931.35|4929.85|4928.35|4926.85|896
1719297600000|2024-06-25 06:40:00|4927.35|4925.85|4930.35|4928.85|4931.35|4929.85|4927.35|4925.85|536
1719297900000|2024-06-25 06:45:00|4929.85|4928.35|4928.35|4926.85|4931.35|4929.85|4927.35|4925.85|828
1719298200000|2024-06-25 06:50:00|4929.35|4927.85|4926.35|4924.85|4929.35|4927.85|4926.35|4924.85|1077
1719298500000|2024-06-25 06:55:00|4925.35|4923.85|4922.35|4920.85|4927.35|4925.85|4922.35|4920.85|1452
1719298800000|2024-06-25 07:00:00|4923.35|4921.85|4922.35|4920.85|4924.35|4922.85|4916.35|4914.85|13402
1719299100000|2024-06-25 07:05:00|4921.35|4919.85|4924.35|4922.85|4925.35|4923.85|4919.35|4917.85|5454
1719299400000|2024-06-25 07:10:00|4925.35|4923.85|4917.35|4915.85|4925.35|4923.85|4916.35|4914.85|5255
1719299700000|2024-06-25 07:15:00|4916.35|4914.85|4916.35|4914.85|4921.35|4919.85|4915.35|4913.85|5205
1719300000000|2024-06-25 07:20:00|4915.35|4913.85|4920.35|4918.85|4925.35|4923.85|4914.35|4912.85|3949
1719300300000|2024-06-25 07:25:00|4919.35|4917.85|4916.35|4914.85|4919.35|4917.85|4913.35|4911.85|6252
1719300600000|2024-06-25 07:30:00|4915.35|4913.85|4922.35|4920.85|4922.35|4920.85|4914.35|4912.85|4597
1719300900000|2024-06-25 07:35:00|4923.35|4921.85|4919.35|4917.85|4925.35|4923.85|4919.35|4917.85|4871
1719301200000|2024-06-25 07:40:00|4920.35|4918.85|4913.35|4911.85|4923.35|4921.85|4913.35|4911.85|4720
1719301500000|2024-06-25 07:45:00|4914.35|4912.85|4913.35|4911.85|4917.35|4915.85|4912.35|4910.85|5025
1719301800000|2024-06-25 07:50:00|4914.35|4912.85|4918.35|4916.85|4920.35|4918.85|4912.35|4910.85|4839
1719302100000|2024-06-25 07:55:00|4917.35|4915.85|4917.35|4915.85|4919.35|4917.85|4914.35|4912.85|3732
1719302400000|2024-06-25 08:00:00|4916.35|4914.85|4919.35|4917.85|4919.35|4917.85|4914.35|4912.85|3061
1719302700000|2024-06-25 08:05:00|4918.35|4916.85|4918.35|4916.85|4923.35|4921.85|4917.35|4915.85|4206
1719303000000|2024-06-25 08:10:00|4917.35|4915.85|4921.35|4919.85|4921.35|4919.85|4917.35|4915.85|12933
1719303300000|2024-06-25 08:15:00|4920.35|4918.85|4922.35|4920.85|4923.35|4921.85|4920.35|4918.85|9544
1719303600000|2024-06-25 08:20:00|4923.35|4921.85|4922.35|4920.85|4926.35|4924.85|4920.35|4918.85|3351
1719303900000|2024-06-25 08:25:00|4923.35|4921.85|4920.35|4918.85|4925.35|4923.85|4920.35|4918.85|2331
1719304200000|2024-06-25 08:30:00|4919.35|4917.85|4925.35|4923.85|4925.35|4923.85|4919.35|4917.85|2318
1719304500000|2024-06-25 08:35:00|4924.35|4922.85|4924.35|4922.85|4927.35|4925.85|4922.35|4920.85|5651
1719304800000|2024-06-25 08:40:00|4923.35|4921.85|4917.35|4915.85|4926.35|4924.85|4917.35|4915.85|3134
1719305100000|2024-06-25 08:45:00|4918.35|4916.85|4918.35|4916.85|4919.35|4917.85|4915.35|4913.85|3276
1719305400000|2024-06-25 08:50:00|4917.35|4915.85|4921.85|4920.35|4922.35|4920.85|4916.35|4914.85|2500
1719305700000|2024-06-25 08:55:00|4921.35|4919.85|4928.35|4926.85|4929.35|4927.85|4921.35|4919.85|1719
1719306000000|2024-06-25 09:00:00|4929.35|4927.85|4926.35|4924.85|4931.35|4929.85|4924.35|4922.85|3427
1719306300000|2024-06-25 09:05:00|4925.35|4923.85|4925.35|4923.85|4927.35|4925.85|4923.35|4921.85|2601
1719306600000|2024-06-25 09:10:00|4924.35|4922.85|4925.35|4923.85|4925.35|4923.85|4922.35|4920.85|3081
1719306900000|2024-06-25 09:15:00|4927.35|4925.85|4928.35|4926.85|4929.35|4927.85|4926.35|4924.85|2371
1719307200000|2024-06-25 09:20:00|4929.35|4927.85|4932.35|4930.85|4933.35|4931.85|4928.35|4926.85|2019
1719307500000|2024-06-25 09:25:00|4933.35|4931.85|4933.35|4931.85|4934.35|4932.85|4932.35|4930.85|12024
1719307800000|2024-06-25 09:30:00|4934.35|4932.85|4937.35|4935.85|4938.35|4936.85|4933.35|4931.85|10341
1719308100000|2024-06-25 09:35:00|4938.35|4936.85|4936.35|4934.85|4939.35|4937.85|4936.35|4934.85|3999
1719308400000|2024-06-25 09:40:00|4937.35|4935.85|4934.35|4932.85|4937.35|4935.85|4933.35|4931.85|2502
1719308700000|2024-06-25 09:45:00|4935.35|4933.85|4933.35|4931.85|4937.35|4935.85|4932.35|4930.85|10101
1719309000000|2024-06-25 09:50:00|4934.35|4932.85|4931.35|4929.85|4935.35|4933.85|4931.35|4929.85|5084
1719309300000|2024-06-25 09:55:00|4930.35|4928.85|4929.35|4927.85|4931.35|4929.85|4928.35|4926.85|4140
1719309600000|2024-06-25 10:00:00|4930.35|4928.85|4927.35|4925.85|4931.35|4929.85|4927.35|4925.85|2769
1719309900000|2024-06-25 10:05:00|4926.35|4924.85|4921.35|4919.85|4927.85|4926.35|4920.35|4918.85|7309
1719310200000|2024-06-25 10:10:00|4922.35|4920.85|4926.35|4924.85|4927.35|4925.85|4922.35|4920.85|5254
1719310500000|2024-06-25 10:15:00|4925.85|4924.35|4927.35|4925.85|4929.35|4927.85|4925.35|4923.85|2357
1719310800000|2024-06-25 10:20:00|4928.35|4926.85|4926.35|4924.85|4928.35|4926.85|4925.35|4923.85|1100
1719311100000|2024-06-25 10:25:00|4925.35|4923.85|4924.35|4922.85|4927.35|4925.85|4924.35|4922.85|5063
1719311400000|2024-06-25 10:30:00|4923.35|4921.85|4922.35|4920.85|4924.35|4922.85|4922.35|4920.85|2357
1719311700000|2024-06-25 10:35:00|4923.35|4921.85|4924.35|4922.85|4925.35|4923.85|4922.35|4920.85|1150
1719312000000|2024-06-25 10:40:00|4925.35|4923.85|4924.35|4922.85|4925.35|4923.85|4922.35|4920.85|1298
1719312300000|2024-06-25 10:45:00|4923.35|4921.85|4922.85|4921.35|4924.35|4922.85|4921.35|4919.85|2748
1719312600000|2024-06-25 10:50:00|4922.35|4920.85|4923.35|4921.85|4925.35|4923.85|4922.35|4920.85|2441
1719312900000|2024-06-25 10:55:00|4924.35|4922.85|4927.35|4925.85|4928.35|4926.85|4924.35|4922.85|1706
1719313200000|2024-06-25 11:00:00|4928.35|4926.85|4931.35|4929.85|4932.35|4930.85|4928.35|4926.85|2563
1719313500000|2024-06-25 11:05:00|4930.35|4928.85|4928.35|4926.85|4931.35|4929.85|4927.85|4926.35|1277
1719313800000|2024-06-25 11:10:00|4927.35|4925.85|4929.35|4927.85|4930.35|4928.85|4927.35|4925.85|2677
1719314100000|2024-06-25 11:15:00|4928.35|4926.85|4932.35|4930.85|4933.35|4931.85|4926.35|4924.85|5110
1719314400000|2024-06-25 11:20:00|4933.35|4931.85|4926.35|4924.85|4933.35|4931.85|4926.35|4924.85|5887
1719314700000|2024-06-25 11:25:00|4925.35|4923.85|4930.35|4928.85|4930.35|4928.85|4924.35|4922.85|5404
1719315000000|2024-06-25 11:30:00|4929.35|4927.85|4927.35|4925.85|4929.35|4927.85|4926.35|4924.85|2363
1719315300000|2024-06-25 11:35:00|4926.85|4925.35|4924.35|4922.85|4927.35|4925.85|4924.35|4922.85|2391
1719315600000|2024-06-25 11:40:00|4924.41|4922.91|4921.41|4919.91|4924.41|4922.91|4920.41|4918.91|2441
1719315900000|2024-06-25 11:45:00|4920.41|4918.91|4919.41|4917.91|4920.41|4918.91|4918.41|4916.91|4581
1719316200000|2024-06-25 11:50:00|4920.41|4918.91|4922.41|4920.91|4922.41|4920.91|4918.41|4916.91|2301
1719316500000|2024-06-25 11:55:00|4923.41|4921.91|4923.41|4921.91|4924.41|4922.91|4922.41|4920.91|2656
1719316800000|2024-06-25 12:00:00|4922.91|4921.41|4925.41|4923.91|4926.41|4924.91|4922.41|4920.91|2054
1719317100000|2024-06-25 12:05:00|4926.41|4924.91|4925.41|4923.91|4927.41|4925.91|4924.41|4922.91|3915
1719317400000|2024-06-25 12:10:00|4925.91|4924.41|4925.41|4923.91|4926.41|4924.91|4922.41|4920.91|1616
1719317700000|2024-06-25 12:15:00|4924.91|4923.41|4927.41|4925.91|4927.41|4925.91|4924.41|4922.91|1782
1719318000000|2024-06-25 12:20:00|4928.41|4926.91|4929.41|4927.91|4929.41|4927.91|4928.41|4926.91|11877
1719318300000|2024-06-25 12:25:00|4929.91|4928.41|4930.41|4928.91|4931.41|4929.91|4929.41|4927.91|1525
1719318600000|2024-06-25 12:30:00|4929.41|4927.91|4930.41|4928.91|4930.41|4928.91|4927.41|4925.91|2176
1719318900000|2024-06-25 12:35:00|4930.91|4929.41|4930.41|4928.91|4931.41|4929.91|4930.41|4928.91|1384
1719319200000|2024-06-25 12:40:00|4931.41|4929.91|4927.41|4925.91|4932.41|4930.91|4927.41|4925.91|4496
1719319500000|2024-06-25 12:45:00|4928.41|4926.91|4925.41|4923.91|4929.41|4927.91|4925.41|4923.91|1577
1719319800000|2024-06-25 12:50:00|4924.41|4922.91|4924.41|4922.91|4926.41|4924.91|4922.41|4920.91|3144
1719320100000|2024-06-25 12:55:00|4924.91|4923.41|4926.41|4924.91|4927.41|4925.91|4924.41|4922.91|1371
1719320400000|2024-06-25 13:00:00|4925.41|4923.91|4926.41|4924.91|4926.41|4924.91|4924.41|4922.91|1156
1719320700000|2024-06-25 13:05:00|4925.41|4923.91|4924.41|4922.91|4927.41|4925.91|4924.41|4922.91|1946
1719321000000|2024-06-25 13:10:00|4925.41|4923.91|4922.41|4920.91|4926.41|4924.91|4922.41|4920.91|3900
1719321300000|2024-06-25 13:15:00|4921.41|4919.91|4918.41|4916.91|4921.41|4919.91|4918.41|4916.91|3839
1719321600000|2024-06-25 13:20:00|4919.41|4917.91|4920.41|4918.91|4921.41|4919.91|4917.41|4915.91|3155
1719321900000|2024-06-25 13:25:00|4919.41|4917.91|4916.41|4914.91|4919.41|4917.91|4915.41|4913.91|4295
1719322200000|2024-06-25 13:30:00|4915.41|4913.91|4912.41|4910.91|4917.41|4915.91|4912.41|4910.91|4530
1719322500000|2024-06-25 13:35:00|4911.41|4909.91|4916.41|4914.91|4917.41|4915.91|4910.41|4908.91|6618
1719322800000|2024-06-25 13:40:00|4917.41|4915.91|4919.41|4917.91|4920.41|4918.91|4915.41|4913.91|3791
1719323100000|2024-06-25 13:45:00|4918.41|4916.91|4924.41|4922.91|4924.41|4922.91|4917.41|4915.91|3646
1719323400000|2024-06-25 13:50:00|4925.41|4923.91|4925.41|4923.91|4930.41|4928.91|4925.41|4923.91|5361
1719323700000|2024-06-25 13:55:00|4924.41|4922.91|4922.41|4920.91|4926.41|4924.91|4922.41|4920.91|3933
1719324000000|2024-06-25 14:00:00|4923.41|4921.91|4926.41|4924.91|4927.41|4925.91|4923.41|4921.91|3163
1719324300000|2024-06-25 14:05:00|4927.41|4925.91|4924.41|4922.91|4928.41|4926.91|4924.41|4922.91|3053
1719324600000|2024-06-25 14:10:00|4925.03|4923.53|4932.03|4930.53|4932.03|4930.53|4925.03|4923.53|3519
1719324900000|2024-06-25 14:15:00|4933.03|4931.53|4928.03|4926.53|4933.03|4931.53|4927.03|4925.53|3092
1719325200000|2024-06-25 14:20:00|4928.53|4927.03|4931.03|4929.53|4931.03|4929.53|4926.03|4924.53|2682
1719325500000|2024-06-25 14:25:00|4930.03|4928.53|4931.03|4929.53|4933.03|4931.53|4930.03|4928.53|5506
1719325800000|2024-06-25 14:30:00|4932.03|4930.53|4935.03|4933.53|4937.03|4935.53|4932.03|4930.53|3561
1719326100000|2024-06-25 14:35:00|4934.03|4932.53|4933.03|4931.53|4936.03|4934.53|4931.03|4929.53|3024
1719326400000|2024-06-25 14:40:00|4934.03|4932.53|4932.03|4930.53|4935.03|4933.53|4932.03|4930.53|3086
1719326700000|2024-06-25 14:45:00|4931.03|4929.53|4927.03|4925.53|4933.03|4931.53|4927.03|4925.53|2202
1719327000000|2024-06-25 14:50:00|4928.03|4926.53|4928.03|4926.53|4929.03|4927.53|4925.03|4923.53|5624
1719327300000|2024-06-25 14:55:00|4927.03|4925.53|4927.03|4925.53|4928.03|4926.53|4924.03|4922.53|2666
1719327600000|2024-06-25 15:00:00|4928.03|4926.53|4928.03|4926.53|4929.03|4927.53|4926.03|4924.53|4498
1719327900000|2024-06-25 15:05:00|4929.03|4927.53|4929.03|4927.53|4929.03|4927.53|4928.03|4926.53|3189
1719328200000|2024-06-25 15:10:00|4930.03|4928.53|4934.03|4932.53|4934.03|4932.53|4929.03|4927.53|7195
1719328500000|2024-06-25 15:15:00|4935.03|4933.53|4933.03|4931.53|4935.03|4933.53|4933.03|4931.53|5721
1719328800000|2024-06-25 15:20:00|4932.03|4930.53|4932.03|4930.53|4934.03|4932.53|4931.03|4929.53|9400
1719329100000|2024-06-25 15:25:00|4931.03|4929.53|4932.03|4930.53|4932.03|4930.53|4929.03|4927.53|19010
1719329400000|2024-06-25 15:30:00|4933.03|4931.53|4936.03|4934.53|4936.03|4934.53|4932.03|4930.53|33163
1719329700000|2024-06-25 15:35:00|4935.03|4933.53|4935.03|4933.53|4936.03|4934.53|4934.03|4932.53|21274
1719330000000|2024-06-25 15:40:00|4936.03|4934.53|4937.03|4935.53|4938.03|4936.53|4935.03|4933.53|12645
1719330300000|2024-06-25 15:45:00|4938.03|4936.53|4939.03|4937.53|4940.03|4938.53|4938.03|4936.53|3872
1719330600000|2024-06-25 15:50:00|4938.03|4936.53|4940.03|4938.53|4940.03|4938.53|4938.03|4936.53|2650
1719330900000|2024-06-25 15:55:00|4939.03|4937.53|4940.03|4938.53|4940.03|4938.53|4939.03|4937.53|6449
1719331200000|2024-06-25 16:00:00|4939.03|4937.53|4939.03|4937.53|4940.03|4938.53|4939.03|4937.53|2530
1719331500000|2024-06-25 16:05:00|4940.03|4938.53|4939.03|4937.53|4940.03|4938.53|4939.03|4937.53|1245
1719331800000|2024-06-25 16:10:00|4938.03|4936.53|4938.53|4937.03|4939.03|4937.53|4938.03|4936.53|1333
1719332100000|2024-06-25 16:15:00|4938.03|4936.53|4936.03|4934.53|4938.53|4937.03|4935.03|4933.53|3944
1719332400000|2024-06-25 16:20:00|4935.53|4934.03|4933.03|4931.53|4935.53|4934.03|4932.03|4930.53|2038
1719332700000|2024-06-25 16:25:00|4934.03|4932.53|4935.03|4933.53|4936.03|4934.53|4933.03|4931.53|1283
1719333000000|2024-06-25 16:30:00|4934.53|4933.03|4932.03|4930.53|4934.53|4933.03|4932.03|4930.53|1903
1719333300000|2024-06-25 16:35:00|4931.03|4929.53|4934.03|4932.53|4934.03|4932.53|4931.03|4929.53|1664
1719333600000|2024-06-25 16:40:00|4933.03|4931.53|4932.03|4930.53|4934.03|4932.53|4932.03|4930.53|907
1719333900000|2024-06-25 16:45:00|4931.03|4929.53|4935.03|4933.53|4935.03|4933.53|4931.03|4929.53|2120
1719334200000|2024-06-25 16:50:00|4934.03|4932.53|4934.03|4932.53|4935.03|4933.53|4932.03|4930.53|1843
1719334500000|2024-06-25 16:55:00|4934.53|4933.03|4935.03|4933.53|4935.03|4933.53|4934.03|4932.53|1594
1719334800000|2024-06-25 17:00:00|4934.53|4933.03|4933.03|4931.53|4935.03|4933.53|4932.03|4930.53|1666
1719335100000|2024-06-25 17:05:00|4934.03|4932.53|4937.03|4935.53|4938.03|4936.53|4934.03|4932.53|1020
1719335400000|2024-06-25 17:10:00|4937.53|4936.03|4938.03|4936.53|4939.03|4937.53|4937.03|4935.53|1216
1719335700000|2024-06-25 17:15:00|4937.03|4935.53|4938.03|4936.53|4938.03|4936.53|4937.03|4935.53|759
1719336000000|2024-06-25 17:20:00|4937.03|4935.53|4940.03|4938.53|4940.03|4938.53|4937.03|4935.53|1581
1719336300000|2024-06-25 17:25:00|4941.03|4939.53|4943.03|4941.53|4943.03|4941.53|4941.03|4939.53|1754
1719336600000|2024-06-25 17:30:00|4942.03|4940.53|4943.03|4941.53|4944.03|4942.53|4942.03|4940.53|1531
1719336900000|2024-06-25 17:35:00|4942.03|4940.53|4944.03|4942.53|4944.03|4942.53|4942.03|4940.53|621
1719337200000|2024-06-25 17:40:00|4943.03|4941.53|4944.03|4942.53|4945.03|4943.53|4943.03|4941.53|1942
1719337500000|2024-06-25 17:45:00|4945.03|4943.53|4944.03|4942.53|4945.03|4943.53|4943.03|4941.53|1203
1719337800000|2024-06-25 17:50:00|4945.03|4943.53|4945.03|4943.53|4946.03|4944.53|4944.03|4942.53|777
1719338100000|2024-06-25 17:55:00|4946.03|4944.53|4945.03|4943.53|4946.03|4944.53|4944.03|4942.53|348
1719338400000|2024-06-25 18:00:00|4944.03|4942.53|4945.03|4943.53|4945.03|4943.53|4944.03|4942.53|632
1719338700000|2024-06-25 18:05:00|4944.03|4942.53|4945.03|4943.53|4945.03|4943.53|4944.03|4942.53|1056
1719339000000|2024-06-25 18:10:00|4946.03|4944.53|4944.03|4942.53|4947.03|4945.53|4944.03|4942.53|612
1719339300000|2024-06-25 18:15:00|4945.03|4943.53|4945.03|4943.53|4946.03|4944.53|4944.03|4942.53|1744
1719339600000|2024-06-25 18:20:00|4944.03|4942.53|4946.03|4944.53|4946.03|4944.53|4944.03|4942.53|418
1719339900000|2024-06-25 18:25:00|4947.03|4945.53|4949.03|4947.53|4949.03|4947.53|4946.03|4944.53|1111
1719340200000|2024-06-25 18:30:00|4948.03|4946.53|4946.03|4944.53|4949.03|4947.53|4946.03|4944.53|1241
1719340500000|2024-06-25 18:35:00|4945.03|4943.53|4946.03|4944.53|4947.03|4945.53|4945.03|4943.53|2106
1719340800000|2024-06-25 18:40:00|4947.03|4945.53|4947.03|4945.53|4948.03|4946.53|4946.53|4945.03|434
1719341100000|2024-06-25 18:45:00|4948.03|4946.53|4945.53|4944.03|4948.03|4946.53|4944.03|4942.53|1473
1719341400000|2024-06-25 18:50:00|4946.03|4944.53|4945.03|4943.53|4946.53|4945.03|4945.03|4943.53|732
1719341700000|2024-06-25 18:55:00|4946.03|4944.53|4945.03|4943.53|4947.03|4945.53|4944.03|4942.53|1228
1719342000000|2024-06-25 19:00:00|4944.53|4943.03|4946.03|4944.53|4947.03|4945.53|4944.03|4942.53|716
1719342300000|2024-06-25 19:05:00|4947.03|4945.53|4947.03|4945.53|4949.03|4947.53|4946.03|4944.53|581
1719342600000|2024-06-25 19:10:00|4948.03|4946.53|4947.03|4945.53|4948.03|4946.53|4947.03|4945.53|790
1719342900000|2024-06-25 19:15:00|4948.03|4946.53|4949.03|4947.53|4950.03|4948.53|4948.03|4946.53|1037
1719343200000|2024-06-25 19:20:00|4950.03|4948.53|4951.03|4949.53|4951.03|4949.53|4949.03|4947.53|854
1719343500000|2024-06-25 19:25:00|4950.03|4948.53|4951.03|4949.53|4951.03|4949.53|4949.03|4947.53|547
1719343800000|2024-06-25 19:30:00|4950.03|4948.53|4950.03|4948.53|4951.03|4949.53|4949.03|4947.53|1506
1719344100000|2024-06-25 19:35:00|4951.03|4949.53|4951.03|4949.53|4951.03|4949.53|4950.03|4948.53|465
1719344400000|2024-06-25 19:40:00|4950.03|4948.53|4949.03|4947.53|4951.03|4949.53|4948.03|4946.53|777
1719344700000|2024-06-25 19:45:00|4950.03|4948.53|4949.03|4947.53|4950.03|4948.53|4948.03|4946.53|2387
1719345000000|2024-06-25 19:50:00|4948.03|4946.53|4950.03|4948.53|4950.03|4948.53|4948.03|4946.53|1992
1719345300000|2024-06-25 19:55:00|4949.03|4947.53|4948.03|4946.53|4950.03|4948.53|4947.03|4945.53|4339
1719345600000|2024-06-25 20:00:00|4946.78|4943.78|4944.28|4941.28|4947.38|4944.38|4943.58|4940.58|92
1719345900000|2024-06-25 20:05:00|4944.48|4941.48|4945.58|4942.58|4946.28|4943.28|4944.08|4941.08|0
1719346200000|2024-06-25 20:10:00|4945.78|4942.78|4945.38|4942.38|4946.28|4943.28|4945.18|4942.18|0
1719346500000|2024-06-25 20:15:00|4945.18|4942.18|4945.58|4942.58|4945.58|4942.58|4944.48|4941.48|0
1719346800000|2024-06-25 20:20:00|4945.38|4942.38|4945.88|4942.88|4946.08|4943.08|4945.38|4942.38|0
1719347100000|2024-06-25 20:25:00|4945.98|4942.98|4945.38|4942.38|4946.08|4943.08|4945.38|4942.38|0
1719347400000|2024-06-25 20:30:00|4945.28|4942.28|4945.28|4942.28|4945.58|4942.58|4945.18|4942.18|0
1719347700000|2024-06-25 20:35:00|4945.18|4942.18|4946.08|4943.08|4946.28|4943.28|4945.18|4942.18|0
1719348000000|2024-06-25 20:40:00|4946.28|4943.28|4946.08|4943.08|4946.78|4943.78|4946.08|4943.08|0
1719348300000|2024-06-25 20:45:00|4945.98|4942.98|4945.88|4942.88|4946.08|4943.08|4945.58|4942.58|0
1719348600000|2024-06-25 20:50:00|4945.58|4942.58|4946.28|4943.28|4946.28|4943.28|4945.58|4942.58|0
1719348900000|2024-06-25 20:55:00|4946.18|4943.18|4946.58|4943.58|4946.98|4943.98|4945.98|4942.98|0
1719349200000|2024-06-25 21:00:00|4946.28|4943.28|4947.3|4944.3|4947.3|4944.3|4946.28|4943.28|0
1719349500000|2024-06-25 21:05:00|4947.1|4944.1|4947.5|4944.5|4947.5|4944.5|4946.9|4943.9|0
1719349800000|2024-06-25 21:10:00|4947.4|4944.4|4947.7|4944.7|4948|4945|4947.3|4944.3|0
1719350100000|2024-06-25 21:15:00|4947.6|4944.6|4947.7|4944.7|4947.8|4944.8|4947.3|4944.3|0
1719350400000|2024-06-25 21:20:00|4947.3|4944.3|4947.3|4944.3|4947.7|4944.7|4947.3|4944.3|0
1719350700000|2024-06-25 21:25:00|4947.4|4944.4|4947|4944|4947.4|4944.4|4947|4944|0
1719351000000|2024-06-25 21:30:00|4947.1|4944.1|4947.2|4944.2|4947.3|4944.3|4947|4944|0
1719351300000|2024-06-25 21:35:00|4947.4|4944.4|4947.3|4944.3|4947.4|4944.4|4947.2|4944.2|0
1719351600000|2024-06-25 21:40:00|4947.4|4944.4|4947.6|4944.6|4947.7|4944.7|4947.3|4944.3|0
1719351900000|2024-06-25 21:45:00|4947.5|4944.5|4947.6|4944.6|4947.6|4944.6|4947.5|4944.5|0
1719352500000|2024-06-25 21:55:00|4947.7|4944.7|4947.3|4944.3|4947.8|4944.8|4947.3|4944.3|0
1719352800000|2024-06-25 22:00:00|4946.5|4943.5|4947.7|4944.7|4947.9|4944.9|4945.7|4942.7|0
1719353100000|2024-06-25 22:05:00|4947.5|4944.5|4948.2|4945.2|4948.2|4945.2|4946.7|4943.7|0
1719353400000|2024-06-25 22:10:00|4948.4|4945.4|4947.9|4944.9|4948.6|4945.6|4947.9|4944.9|0
1719353700000|2024-06-25 22:15:00|4948.2|4945.2|4948.6|4945.6|4949.3|4946.3|4947.9|4944.9|0
1719354000000|2024-06-25 22:20:00|4948.7|4945.7|4948.8|4945.8|4949.1|4946.1|4948.6|4945.6|0
1719354300000|2024-06-25 22:25:00|4949.1|4946.1|4948.6|4945.6|4949.1|4946.1|4948.6|4945.6|0
1719354600000|2024-06-25 22:30:00|4948.5|4945.5|4946.8|4943.8|4948.6|4945.6|4946.8|4943.8|0
1719354900000|2024-06-25 22:35:00|4946.6|4943.6|4946.8|4943.8|4947.4|4944.4|4946.4|4943.4|0
1719355200000|2024-06-25 22:40:00|4946.7|4943.7|4947.5|4944.5|4947.5|4944.5|4946.6|4943.6|0
1719355500000|2024-06-25 22:45:00|4947.6|4944.6|4947.5|4944.5|4947.7|4944.7|4947.3|4944.3|0
1719355800000|2024-06-25 22:50:00|4947.3|4944.3|4948.1|4945.1|4948.2|4945.2|4947.3|4944.3|0
1719356100000|2024-06-25 22:55:00|4947.9|4944.9|4948.2|4945.2|4948.3|4945.3|4947.9|4944.9|0
1719356400000|2024-06-25 23:00:00|4948.3|4945.3|4947.7|4944.7|4948.4|4945.4|4947.5|4944.5|0
1719356700000|2024-06-25 23:05:00|4947.5|4944.5|4947.5|4944.5|4947.7|4944.7|4947|4944|0
1719357000000|2024-06-25 23:10:00|4947.7|4944.7|4947.5|4944.5|4947.7|4944.7|4947.5|4944.5|0
1719357300000|2024-06-25 23:15:00|4947.6|4944.6|4947.5|4944.5|4947.7|4944.7|4947.5|4944.5|0
1719357600000|2024-06-25 23:20:00|4947.3|4944.3|4946.8|4943.8|4947.3|4944.3|4946.4|4943.4|0
1719357900000|2024-06-25 23:25:00|4947|4944|4947.5|4944.5|4947.5|4944.5|4946.6|4943.6|0
1719358200000|2024-06-25 23:30:00|4947.3|4944.3|4947.3|4944.3|4947.7|4944.7|4947.3|4944.3|0
1719358500000|2024-06-25 23:35:00|4947|4944|4946.8|4943.8|4947|4944|4946.8|4943.8|0
1719358800000|2024-06-25 23:40:00|4946.6|4943.6|4946.8|4943.8|4947|4944|4946.6|4943.6|0
1719359100000|2024-06-25 23:45:00|4946.9|4943.9|4946.4|4943.4|4947|4944|4945.9|4942.9|0
1719359400000|2024-06-25 23:50:00|4946.6|4943.6|4946.1|4943.1|4946.6|4943.6|4945.9|4942.9|0
1719359700000|2024-06-25 23:55:00|4945.9|4942.9|4946.1|4943.1|4946.6|4943.6|4945.9|4942.9|0
1719360000000|2024-06-26 00:00:00|4945.9|4942.9|4944.1|4941.1|4946.1|4943.1|4943.7|4940.7|0
1719360300000|2024-06-26 00:05:00|4944.3|4941.3|4943.9|4940.9|4944.4|4941.4|4943.5|4940.5|0
1719360600000|2024-06-26 00:10:00|4943.8|4940.8|4946.4|4943.4|4946.6|4943.6|4943.7|4940.7|0
1719360900000|2024-06-26 00:15:00|4946.8|4944.8|4946.8|4944.8|4947.8|4945.8|4944.8|4942.8|751
1719361200000|2024-06-26 00:20:00|4947.8|4945.8|4948.8|4946.8|4948.8|4946.8|4947.8|4945.8|145
1719361500000|2024-06-26 00:25:00|4949.8|4947.8|4950.8|4948.8|4950.8|4948.8|4949.8|4947.8|177
1719361800000|2024-06-26 00:30:00|4949.8|4947.8|4950.8|4948.8|4951.8|4949.8|4949.8|4947.8|190
1719362100000|2024-06-26 00:35:00|4949.8|4947.8|4949.8|4947.8|4950.8|4948.8|4949.8|4947.8|66
1719362400000|2024-06-26 00:40:00|4950.8|4948.8|4948.8|4946.8|4950.8|4948.8|4947.8|4945.8|266
1719362700000|2024-06-26 00:45:00|4949.8|4947.8|4948.8|4946.8|4949.8|4947.8|4948.8|4946.8|175
1719363000000|2024-06-26 00:50:00|4949.8|4947.8|4951.8|4949.8|4951.8|4949.8|4949.8|4947.8|144
1719363300000|2024-06-26 00:55:00|4952.8|4950.8|4951.8|4949.8|4952.8|4950.8|4951.8|4949.8|185
1719363600000|2024-06-26 01:00:00|4950.8|4948.8|4948.8|4946.8|4950.8|4948.8|4948.8|4946.8|266
1719363900000|2024-06-26 01:05:00|4949.8|4947.8|4948.8|4946.8|4950.8|4948.8|4948.8|4946.8|163
1719364200000|2024-06-26 01:10:00|4949.8|4947.8|4949.8|4947.8|4949.8|4947.8|4948.8|4946.8|200
1719364500000|2024-06-26 01:15:00|4948.8|4946.8|4951.8|4949.8|4951.8|4949.8|4948.8|4946.8|271
1719364800000|2024-06-26 01:20:00|4952.8|4950.8|4952.8|4950.8|4952.8|4950.8|4952.8|4950.8|79
1719365100000|2024-06-26 01:25:00|4953.8|4951.8|4952.8|4950.8|4953.8|4951.8|4952.8|4950.8|233
1719365400000|2024-06-26 01:30:00|4953.8|4951.8|4953.8|4951.8|4954.8|4952.8|4952.8|4950.8|319
1719365700000|2024-06-26 01:35:00|4952.8|4950.8|4952.8|4950.8|4952.8|4950.8|4952.8|4950.8|21
1719366000000|2024-06-26 01:40:00|4953.8|4951.8|4953.8|4951.8|4953.8|4951.8|4952.8|4950.8|141
1719366300000|2024-06-26 01:45:00|4952.8|4950.8|4953.8|4951.8|4954.8|4952.8|4952.8|4950.8|148
1719366600000|2024-06-26 01:50:00|4952.8|4950.8|4954.8|4952.8|4954.8|4952.8|4952.8|4950.8|332
1719366900000|2024-06-26 01:55:00|4955.8|4953.8|4955.8|4953.8|4956.8|4954.8|4955.8|4953.8|205
1719367200000|2024-06-26 02:00:00|4956.8|4954.8|4956.8|4954.8|4956.8|4954.8|4955.8|4953.8|159
1719367500000|2024-06-26 02:05:00|4957.8|4955.8|4957.8|4955.8|4958.8|4956.8|4957.8|4955.8|423
1719367800000|2024-06-26 02:10:00|4956.8|4954.8|4956.8|4954.8|4956.8|4954.8|4956.8|4954.8|135
1719368100000|2024-06-26 02:15:00|4955.8|4953.8|4955.8|4953.8|4956.8|4954.8|4955.8|4953.8|147
1719368400000|2024-06-26 02:20:00|4954.8|4952.8|4954.8|4952.8|4954.8|4952.8|4954.8|4952.8|147
1719368700000|2024-06-26 02:25:00|||||||||36
1719369000000|2024-06-26 02:30:00|4953.8|4951.8|4953.8|4951.8|4953.8|4951.8|4953.8|4951.8|75
1719369300000|2024-06-26 02:35:00|4952.8|4950.8|4952.8|4950.8|4952.8|4950.8|4952.8|4950.8|53
1719369600000|2024-06-26 02:40:00|4952.3|4950.3|4951.8|4949.8|4952.8|4950.8|4951.8|4949.8|22
1719369900000|2024-06-26 02:45:00|4952.8|4950.8|4952.8|4950.8|4952.8|4950.8|4952.8|4950.8|44
1719370200000|2024-06-26 02:50:00|4953.8|4951.8|4953.8|4951.8|4953.8|4951.8|4953.3|4951.3|42
1719370500000|2024-06-26 02:55:00|4953.3|4951.3|4952.8|4950.8|4953.3|4951.3|4952.8|4950.8|18
1719370800000|2024-06-26 03:00:00|4953.8|4951.8|4953.8|4951.8|4953.8|4951.8|4953.8|4951.8|35
1719371100000|2024-06-26 03:05:00|4954.8|4952.8|4954.8|4952.8|4955.3|4953.3|4954.8|4952.8|18
1719371400000|2024-06-26 03:10:00|||||||||13
1719371700000|2024-06-26 03:15:00|4953.8|4951.8|4954.8|4952.8|4954.8|4952.8|4953.8|4951.8|106
1719372000000|2024-06-26 03:20:00|4953.8|4951.8|4953.8|4951.8|4953.8|4951.8|4953.8|4951.8|47
1719372300000|2024-06-26 03:25:00|||||||||32
1719372600000|2024-06-26 03:30:00|||||||||84
1719372900000|2024-06-26 03:35:00|4952.8|4950.8|4952.8|4950.8|4953.8|4951.8|4952.8|4950.8|68
1719373200000|2024-06-26 03:40:00|4953.8|4951.8|4952.8|4950.8|4953.8|4951.8|4952.8|4950.8|129
1719373500000|2024-06-26 03:45:00|||||||||21
1719373800000|2024-06-26 03:50:00|||||||||11
1719374100000|2024-06-26 03:55:00|||||||||11
1719374400000|2024-06-26 04:00:00|||||||||20
1719374700000|2024-06-26 04:05:00|4951.8|4949.8|4951.8|4949.8|4951.8|4949.8|4951.8|4949.8|27
1719375000000|2024-06-26 04:10:00|||||||||10
1719375300000|2024-06-26 04:15:00|4950.8|4948.8|4951.8|4949.8|4951.8|4949.8|4950.8|4948.8|218
1719375600000|2024-06-26 04:20:00|||||||||2
1719375900000|2024-06-26 04:25:00|4952.8|4950.8|4955.8|4953.8|4955.8|4953.8|4952.8|4950.8|350
1719376200000|2024-06-26 04:30:00|4956.8|4954.8|4957.8|4955.8|4959.8|4957.8|4956.8|4954.8|660
1719376500000|2024-06-26 04:35:00|4958.8|4956.8|4957.8|4955.8|4958.8|4956.8|4957.8|4955.8|227
1719376800000|2024-06-26 04:40:00|4958.8|4956.8|4957.8|4955.8|4958.8|4956.8|4957.8|4955.8|75
1719377100000|2024-06-26 04:45:00|4958.8|4956.8|4959.8|4957.8|4959.8|4957.8|4958.8|4956.8|83
1719377400000|2024-06-26 04:50:00|4958.8|4956.8|4958.8|4956.8|4958.8|4956.8|4958.8|4956.8|170
1719377700000|2024-06-26 04:55:00|4957.8|4955.8|4957.8|4955.8|4958.8|4956.8|4957.8|4955.8|176
1719378000000|2024-06-26 05:00:00|4958.8|4956.8|4958.8|4956.8|4958.8|4956.8|4957.8|4955.8|427
1719378300000|2024-06-26 05:05:00|||||||||11
1719378600000|2024-06-26 05:10:00|4957.8|4955.8|4958.8|4956.8|4958.8|4956.8|4957.8|4955.8|79
1719378900000|2024-06-26 05:15:00|||||||||11
1719379200000|2024-06-26 05:20:00|4957.8|4955.8|4958.8|4956.8|4958.8|4956.8|4957.8|4955.8|395
1719379500000|2024-06-26 05:25:00|4957.8|4955.8|4958.8|4956.8|4958.8|4956.8|4957.8|4955.8|70
1719379800000|2024-06-26 05:30:00|4959.8|4957.8|4959.8|4957.8|4960.8|4958.8|4959.8|4957.8|212
1719380100000|2024-06-26 05:35:00|4960.8|4958.8|4962.8|4960.8|4963.8|4961.8|4960.8|4958.8|781
1719380400000|2024-06-26 05:40:00|4963.8|4961.8|4961.8|4959.8|4963.8|4961.8|4961.8|4959.8|300
1719380700000|2024-06-26 05:45:00|4962.8|4960.8|4962.8|4960.8|4965.8|4963.8|4961.8|4959.8|864
1719381000000|2024-06-26 05:50:00|4963.3|4961.3|4961.8|4959.8|4963.8|4961.8|4961.8|4959.8|265
1719381300000|2024-06-26 05:55:00|4963.8|4961.8|4964.8|4962.8|4964.8|4962.8|4962.8|4960.8|650
1719381600000|2024-06-26 06:00:00|4964.55|4963.05|4967.55|4966.05|4968.55|4967.05|4964.55|4963.05|1840
1719381900000|2024-06-26 06:05:00|4966.55|4965.05|4968.55|4967.05|4970.55|4969.05|4966.55|4965.05|1043
1719382200000|2024-06-26 06:10:00|4967.55|4966.05|4967.55|4966.05|4968.55|4967.05|4966.55|4965.05|917
1719382500000|2024-06-26 06:15:00|4968.55|4967.05|4969.55|4968.05|4970.55|4969.05|4967.55|4966.05|1313
1719382800000|2024-06-26 06:20:00|4968.55|4967.05|4968.55|4967.05|4970.55|4969.05|4968.55|4967.05|704
1719383100000|2024-06-26 06:25:00|4969.55|4968.05|4968.55|4967.05|4970.55|4969.05|4968.55|4967.05|513
1719383400000|2024-06-26 06:30:00|4969.05|4967.55|4971.55|4970.05|4972.55|4971.05|4968.55|4967.05|1257
1719383700000|2024-06-26 06:35:00|4970.55|4969.05|4970.55|4969.05|4972.55|4971.05|4968.55|4967.05|1918
1719384000000|2024-06-26 06:40:00|4971.55|4970.05|4969.55|4968.05|4972.55|4971.05|4968.55|4967.05|1168
1719384300000|2024-06-26 06:45:00|4970.55|4969.05|4967.55|4966.05|4970.55|4969.05|4967.55|4966.05|1296
1719384600000|2024-06-26 06:50:00|4968.55|4967.05|4968.55|4967.05|4970.55|4969.05|4968.55|4967.05|1509
1719384900000|2024-06-26 06:55:00|4969.05|4967.55|4965.55|4964.05|4969.55|4968.05|4964.55|4963.05|1573
1719385200000|2024-06-26 07:00:00|4966.55|4965.05|4964.55|4963.05|4968.55|4967.05|4963.55|4962.05|7574
1719385500000|2024-06-26 07:05:00|4963.55|4962.05|4963.55|4962.05|4964.55|4963.05|4959.55|4958.05|4069
1719385800000|2024-06-26 07:10:00|4964.55|4963.05|4967.55|4966.05|4968.55|4967.05|4964.55|4963.05|4016
1719386100000|2024-06-26 07:15:00|4968.55|4967.05|4968.55|4967.05|4970.55|4969.05|4966.55|4965.05|3274
1719386400000|2024-06-26 07:20:00|4969.55|4968.05|4970.55|4969.05|4972.55|4971.05|4966.55|4965.05|4438
1719386700000|2024-06-26 07:25:00|4971.55|4970.05|4968.55|4967.05|4971.55|4970.05|4966.55|4965.05|4525
1719387000000|2024-06-26 07:30:00|4969.55|4968.05|4968.55|4967.05|4970.55|4969.05|4967.55|4966.05|2964
1719387300000|2024-06-26 07:35:00|4969.05|4967.55|4973.55|4972.05|4974.55|4973.05|4968.55|4967.05|3665
1719387600000|2024-06-26 07:40:00|4974.05|4972.55|4975.55|4974.05|4977.05|4975.55|4973.55|4972.05|3942
1719387900000|2024-06-26 07:45:00|4976.55|4975.05|4975.55|4974.05|4977.55|4976.05|4973.55|4972.05|4078
1719388200000|2024-06-26 07:50:00|4976.05|4974.55|4971.55|4970.05|4977.05|4975.55|4971.55|4970.05|2700
1719388500000|2024-06-26 07:55:00|4970.55|4969.05|4976.55|4975.05|4976.55|4975.05|4970.55|4969.05|3525
1719388800000|2024-06-26 08:00:00|4977.55|4976.05|4973.55|4972.05|4978.55|4977.05|4973.55|4972.05|5309
1719389100000|2024-06-26 08:05:00|4973.05|4971.55|4974.55|4973.05|4975.55|4974.05|4972.55|4971.05|2111
1719389400000|2024-06-26 08:10:00|4973.55|4972.05|4973.55|4972.05|4975.55|4974.05|4972.55|4971.05|2115
1719389700000|2024-06-26 08:15:00|4974.55|4973.05|4968.75|4967.25|4975.55|4974.05|4968.75|4967.25|9421
1719390000000|2024-06-26 08:20:00|4969.75|4968.25|4962.45|4960.95|4969.75|4968.25|4962.45|4960.95|4716
1719390300000|2024-06-26 08:25:00|4963.45|4961.95|4964.45|4962.95|4965.45|4963.95|4962.45|4960.95|1817
1719390600000|2024-06-26 08:30:00|4963.45|4961.95|4966.95|4965.45|4967.45|4965.95|4963.45|4961.95|1497
1719390900000|2024-06-26 08:35:00|4966.45|4964.95|4966.45|4964.95|4967.45|4965.95|4963.45|4961.95|1064
1719391200000|2024-06-26 08:40:00|4966.95|4965.45|4970.45|4968.95|4971.45|4969.95|4965.45|4963.95|3296
1719391500000|2024-06-26 08:45:00|4971.45|4969.95|4968.45|4966.95|4971.45|4969.95|4968.45|4966.95|5334
1719391800000|2024-06-26 08:50:00|4969.45|4967.95|4967.45|4965.95|4969.45|4967.95|4965.45|4963.95|6487
1719392100000|2024-06-26 08:55:00|4968.45|4966.95|4962.45|4960.95|4968.45|4966.95|4961.45|4959.95|2533
1719392400000|2024-06-26 09:00:00|4961.45|4959.95|4960.45|4958.95|4961.45|4959.95|4959.45|4957.95|1005
1719392700000|2024-06-26 09:05:00|4959.45|4957.95|4958.45|4956.95|4962.45|4960.95|4957.45|4955.95|2273
1719393000000|2024-06-26 09:10:00|4957.45|4955.95|4954.45|4952.95|4957.45|4955.95|4953.45|4951.95|2811
1719393300000|2024-06-26 09:15:00|4953.45|4951.95|4955.45|4953.95|4956.45|4954.95|4952.45|4950.95|3781
1719393600000|2024-06-26 09:20:00|4955.95|4954.45|4956.45|4954.95|4956.45|4954.95|4953.45|4951.95|4840
1719393900000|2024-06-26 09:25:00|4955.45|4953.95|4954.45|4952.95|4955.45|4953.95|4951.45|4949.95|3642
1719394200000|2024-06-26 09:30:00|4953.45|4951.95|4953.45|4951.95|4953.45|4951.95|4950.45|4948.95|4270
1719394500000|2024-06-26 09:35:00|4952.95|4951.45|4948.45|4946.95|4953.45|4951.95|4947.45|4945.95|13253
1719394800000|2024-06-26 09:40:00|4949.45|4947.95|4946.45|4944.95|4949.45|4947.95|4945.45|4943.95|8423
1719395100000|2024-06-26 09:45:00|4947.45|4945.95|4947.45|4945.95|4948.45|4946.95|4944.45|4942.95|5296
1719395400000|2024-06-26 09:50:00|4946.45|4944.95|4946.45|4944.95|4947.95|4946.45|4945.45|4943.95|2382
1719395700000|2024-06-26 09:55:00|4947.45|4945.95|4947.45|4945.95|4948.45|4946.95|4945.45|4943.95|2199
1719396000000|2024-06-26 10:00:00|4946.45|4944.95|4942.45|4940.95|4946.45|4944.95|4942.45|4940.95|3653
1719396300000|2024-06-26 10:05:00|4941.45|4939.95|4943.45|4941.95|4944.45|4942.95|4941.45|4939.95|2110
1719396600000|2024-06-26 10:10:00|4944.45|4942.95|4941.45|4939.95|4946.45|4944.95|4941.45|4939.95|6420
1719396900000|2024-06-26 10:15:00|4940.45|4938.95|4940.45|4938.95|4941.45|4939.95|4938.45|4936.95|3027
1719397200000|2024-06-26 10:20:00|4939.45|4937.95|4936.45|4934.95|4940.45|4938.95|4935.45|4933.95|5056
1719397500000|2024-06-26 10:25:00|4935.45|4933.95|4935.45|4933.95|4935.45|4933.95|4931.45|4929.95|3657
1719397800000|2024-06-26 10:30:00|4934.45|4932.95|4934.45|4932.95|4934.45|4932.95|4931.45|4929.95|3444
1719398100000|2024-06-26 10:35:00|4933.45|4931.95|4928.45|4926.95|4934.45|4932.95|4928.45|4926.95|3713
1719398400000|2024-06-26 10:40:00|4928.95|4927.45|4928.45|4926.95|4931.45|4929.95|4928.45|4926.95|3113
1719398700000|2024-06-26 10:45:00|4928.95|4927.45|4929.45|4927.95|4929.45|4927.95|4926.45|4924.95|4931
1719399000000|2024-06-26 10:50:00|4928.45|4926.95|4928.45|4926.95|4929.45|4927.95|4926.45|4924.95|1692
1719399300000|2024-06-26 10:55:00|4929.45|4927.95|4927.45|4925.95|4930.45|4928.95|4927.45|4925.95|2039
1719399600000|2024-06-26 11:00:00|4928.45|4926.95|4926.45|4924.95|4928.45|4926.95|4922.45|4920.95|4612
1719399900000|2024-06-26 11:05:00|4925.95|4924.45|4920.45|4918.95|4925.95|4924.45|4919.45|4917.95|3644
1719400200000|2024-06-26 11:10:00|4919.45|4917.95|4925.95|4924.45|4926.45|4924.95|4919.45|4917.95|4747
1719400500000|2024-06-26 11:15:00|4926.45|4924.95|4922.45|4920.95|4926.45|4924.95|4921.45|4919.95|4275
1719400800000|2024-06-26 11:20:00|4922.95|4921.45|4919.45|4917.95|4923.45|4921.95|4918.45|4916.95|2901
1719401100000|2024-06-26 11:25:00|4918.45|4916.95|4917.45|4915.95|4919.45|4917.95|4915.45|4913.95|5113
1719401400000|2024-06-26 11:30:00|4916.45|4914.95|4915.45|4913.95|4917.45|4915.95|4914.45|4912.95|4380
1719401700000|2024-06-26 11:35:00|4916.45|4914.95|4914.45|4912.95|4918.45|4916.95|4914.45|4912.95|4041
1719402000000|2024-06-26 11:40:00|4913.95|4912.45|4915.45|4913.95|4916.45|4914.95|4913.45|4911.95|3780
1719402300000|2024-06-26 11:45:00|4914.45|4912.95|4915.75|4914.25|4918.75|4917.25|4913.35|4911.85|6407
1719402600000|2024-06-26 11:50:00|4914.75|4913.25|4916.75|4915.25|4916.75|4915.25|4914.75|4913.25|3045
1719402900000|2024-06-26 11:55:00|4917.75|4916.25|4916.75|4915.25|4917.75|4916.25|4914.75|4913.25|2936
1719403200000|2024-06-26 12:00:00|4915.75|4914.25|4913.75|4912.25|4915.75|4914.25|4911.75|4910.25|5921
1719403500000|2024-06-26 12:05:00|4912.75|4911.25|4910.75|4909.25|4912.75|4911.25|4909.75|4908.25|5177
1719403800000|2024-06-26 12:10:00|4909.75|4908.25|4904.75|4903.25|4910.75|4909.25|4903.75|4902.25|7099
1719404100000|2024-06-26 12:15:00|4903.75|4902.25|4906.75|4905.25|4908.75|4907.25|4902.75|4901.25|4503
1719404400000|2024-06-26 12:20:00|4906.25|4904.75|4910.75|4909.25|4913.75|4912.25|4905.75|4904.25|7416
1719404700000|2024-06-26 12:25:00|4909.75|4908.25|4904.75|4903.25|4910.75|4909.25|4903.75|4902.25|3713
1719405000000|2024-06-26 12:30:00|4903.75|4902.25|4905.75|4904.25|4906.75|4905.25|4902.75|4901.25|3701
1719405300000|2024-06-26 12:35:00|4904.75|4903.25|4901.75|4900.25|4905.75|4904.25|4901.75|4900.25|3576
1719405600000|2024-06-26 12:40:00|4900.75|4899.25|4905.75|4904.25|4905.75|4904.25|4899.75|4898.25|7315
1719405900000|2024-06-26 12:45:00|4904.75|4903.25|4899.75|4898.25|4904.75|4903.25|4898.75|4897.25|7025
1719406200000|2024-06-26 12:50:00|4898.75|4897.25|4895.75|4894.25|4899.75|4898.25|4895.75|4894.25|5951
1719406500000|2024-06-26 12:55:00|4894.75|4893.25|4893.75|4892.25|4897.75|4896.25|4891.75|4890.25|4989
1719406800000|2024-06-26 13:00:00|4892.75|4891.25|4893.75|4892.25|4894.75|4893.25|4888.75|4887.25|7430
1719407100000|2024-06-26 13:05:00|4894.75|4893.25|4891.75|4890.25|4896.75|4895.25|4891.75|4890.25|7651
1719407400000|2024-06-26 13:10:00|4890.75|4889.25|4898.75|4897.25|4899.75|4898.25|4889.75|4888.25|10115
1719407700000|2024-06-26 13:15:00|4899.75|4898.25|4900.75|4899.25|4900.75|4899.25|4897.75|4896.25|7075
1719408000000|2024-06-26 13:20:00|4899.75|4898.25|4895.75|4894.25|4900.75|4899.25|4895.75|4894.25|5093
1719408300000|2024-06-26 13:25:00|4896.75|4895.25|4902.75|4901.25|4903.75|4902.25|4896.75|4895.25|5358
1719408600000|2024-06-26 13:30:00|4903.75|4902.25|4905.75|4904.25|4905.75|4904.25|4898.75|4897.25|8300
1719408900000|2024-06-26 13:35:00|4904.75|4903.25|4902.75|4901.25|4907.75|4906.25|4901.75|4900.25|6210
1719409200000|2024-06-26 13:40:00|4903.75|4902.25|4906.75|4905.25|4908.75|4907.25|4902.75|4901.25|4463
1719409500000|2024-06-26 13:45:00|4907.75|4906.25|4911.25|4909.75|4911.75|4910.25|4906.75|4905.25|5622
1719409800000|2024-06-26 13:50:00|4911.75|4910.25|4911.75|4910.25|4915.75|4914.25|4908.75|4907.25|7536
1719410100000|2024-06-26 13:55:00|4912.75|4911.25|4913.25|4911.75|4915.75|4914.25|4911.75|4910.25|4345
1719410400000|2024-06-26 14:00:00|4912.75|4911.25|4913.25|4911.75|4915.75|4914.25|4910.75|4909.25|10181
1719410700000|2024-06-26 14:05:00|4913.75|4912.25|4918.75|4917.25|4919.75|4918.25|4913.75|4912.25|4759
1719411000000|2024-06-26 14:10:00|4919.02|4917.52|4916.02|4914.52|4921.02|4919.52|4916.02|4914.52|5097
1719411300000|2024-06-26 14:15:00|4917.02|4915.52|4917.02|4915.52|4917.02|4915.52|4916.02|4914.52|6202
1719411600000|2024-06-26 14:20:00|4916.02|4914.52|4919.02|4917.52|4921.02|4919.52|4916.02|4914.52|8415
1719411900000|2024-06-26 14:25:00|4919.52|4918.02|4913.02|4911.52|4921.02|4919.52|4913.02|4911.52|9474
1719412200000|2024-06-26 14:30:00|4914.02|4912.52|4915.02|4913.52|4916.02|4914.52|4913.02|4911.52|4411
1719412500000|2024-06-26 14:35:00|4915.52|4914.02|4916.02|4914.52|4916.02|4914.52|4914.02|4912.52|4581
1719412800000|2024-06-26 14:40:00|4917.02|4915.52|4917.02|4915.52|4918.02|4916.52|4915.02|4913.52|5472
1719413100000|2024-06-26 14:45:00|4917.52|4916.02|4920.02|4918.52|4922.02|4920.52|4917.02|4915.52|5837
1719413400000|2024-06-26 14:50:00|4921.02|4919.52|4923.02|4921.52|4923.02|4921.52|4920.02|4918.52|5079
1719413700000|2024-06-26 14:55:00|4922.02|4920.52|4922.02|4920.52|4925.02|4923.52|4922.02|4920.52|6773
1719414000000|2024-06-26 15:00:00|4923.02|4921.52|4920.02|4918.52|4925.02|4923.52|4919.02|4917.52|5107
1719414300000|2024-06-26 15:05:00|4920.52|4919.02|4916.02|4914.52|4921.02|4919.52|4915.02|4913.52|4041
1719414600000|2024-06-26 15:10:00|4915.02|4913.52|4914.02|4912.52|4916.02|4914.52|4909.02|4907.52|6421
1719414900000|2024-06-26 15:15:00|4915.02|4913.52|4916.02|4914.52|4916.02|4914.52|4914.02|4912.52|5472
1719415200000|2024-06-26 15:20:00|4917.02|4915.52|4920.02|4918.52|4920.02|4918.52|4917.02|4915.52|12157
1719415500000|2024-06-26 15:25:00|4919.02|4917.52|4918.02|4916.52|4920.02|4918.52|4918.02|4916.52|17970
1719415800000|2024-06-26 15:30:00|4919.02|4917.52|4916.02|4914.52|4919.02|4917.52|4916.02|4914.52|34113
1719416100000|2024-06-26 15:35:00|4915.02|4913.52|4916.02|4914.52|4917.52|4916.02|4915.02|4913.52|21497
1719416400000|2024-06-26 15:40:00|4917.02|4915.52|4917.02|4915.52|4918.02|4916.52|4915.02|4913.52|16807
1719416700000|2024-06-26 15:45:00|4918.02|4916.52|4921.02|4919.52|4921.02|4919.52|4917.52|4916.02|8287
1719417000000|2024-06-26 15:50:00|4922.02|4920.52|4926.02|4924.52|4926.02|4924.52|4920.02|4918.52|6663
1719417300000|2024-06-26 15:55:00|4925.02|4923.52|4925.02|4923.52|4925.02|4923.52|4922.02|4920.52|8707
1719417600000|2024-06-26 16:00:00|4924.02|4922.52|4924.02|4922.52|4925.02|4923.52|4923.02|4921.52|2782
1719417900000|2024-06-26 16:05:00|4925.02|4923.52|4926.02|4924.52|4927.02|4925.52|4924.02|4922.52|1476
1719418200000|2024-06-26 16:10:00|4925.02|4923.52|4925.02|4923.52|4926.02|4924.52|4924.02|4922.52|1051
1719418500000|2024-06-26 16:15:00|4924.02|4922.52|4925.02|4923.52|4926.02|4924.52|4924.02|4922.52|791
1719418800000|2024-06-26 16:20:00|4926.02|4924.52|4923.02|4921.52|4926.02|4924.52|4923.02|4921.52|1001
1719419100000|2024-06-26 16:25:00|4924.02|4922.52|4926.02|4924.52|4927.02|4925.52|4924.02|4922.52|1367
1719419400000|2024-06-26 16:30:00|4925.02|4923.52|4926.02|4924.52|4926.02|4924.52|4925.02|4923.52|772
1719419700000|2024-06-26 16:35:00|4925.02|4923.52|4924.02|4922.52|4925.02|4923.52|4923.02|4921.52|1256
1719420000000|2024-06-26 16:40:00|4924.52|4923.02|4922.02|4920.52|4925.02|4923.52|4921.02|4919.52|1073
1719420300000|2024-06-26 16:45:00|4923.02|4921.52|4920.02|4918.52|4923.02|4921.52|4919.02|4917.52|1618
1719420600000|2024-06-26 16:50:00|4921.02|4919.52|4922.02|4920.52|4924.02|4922.52|4921.02|4919.52|2240
1719420900000|2024-06-26 16:55:00|4923.02|4921.52|4924.02|4922.52|4925.02|4923.52|4922.02|4920.52|1991
1719421200000|2024-06-26 17:00:00|4923.02|4921.52|4923.02|4921.52|4924.02|4922.52|4922.02|4920.52|1077
1719421500000|2024-06-26 17:05:00|4924.02|4922.52|4922.02|4920.52|4924.02|4922.52|4921.02|4919.52|986
1719421800000|2024-06-26 17:10:00|4923.02|4921.52|4924.02|4922.52|4924.02|4922.52|4922.02|4920.52|612
1719422100000|2024-06-26 17:15:00|4923.02|4921.52|4920.02|4918.52|4923.02|4921.52|4920.02|4918.52|840
1719422400000|2024-06-26 17:20:00|4919.02|4917.52|4920.02|4918.52|4923.02|4921.52|4918.02|4916.52|3232
1719422700000|2024-06-26 17:25:00|4921.02|4919.52|4921.02|4919.52|4921.02|4919.52|4919.02|4917.52|1894
1719423000000|2024-06-26 17:30:00|4922.02|4920.52|4922.02|4920.52|4922.02|4920.52|4921.02|4919.52|1079
1719423300000|2024-06-26 17:35:00|4921.52|4920.02|4922.02|4920.52|4922.02|4920.52|4921.02|4919.52|1134
1719423600000|2024-06-26 17:40:00|4921.02|4919.52|4921.02|4919.52|4922.02|4920.52|4921.02|4919.52|841
1719423900000|2024-06-26 17:45:00|4920.02|4918.52|4920.02|4918.52|4921.02|4919.52|4920.02|4918.52|946
1719424200000|2024-06-26 17:50:00|4921.02|4919.52|4921.02|4919.52|4921.02|4919.52|4920.02|4918.52|717
1719424500000|2024-06-26 17:55:00|4922.02|4920.52|4923.02|4921.52|4923.02|4921.52|4921.02|4919.52|1797
1719424800000|2024-06-26 18:00:00|4922.02|4920.52|4922.02|4920.52|4922.02|4920.52|4921.02|4919.52|683
1719425100000|2024-06-26 18:05:00|4921.02|4919.52|4922.02|4920.52|4923.02|4921.52|4921.02|4919.52|507
1719425400000|2024-06-26 18:10:00|4923.02|4921.52|4922.02|4920.52|4923.02|4921.52|4922.02|4920.52|536
1719425700000|2024-06-26 18:15:00|4923.02|4921.52|4922.02|4920.52|4923.02|4921.52|4922.02|4920.52|53
1719426000000|2024-06-26 18:20:00|4921.02|4919.52|4924.02|4922.52|4924.02|4922.52|4921.02|4919.52|1976
1719426300000|2024-06-26 18:25:00|4923.02|4921.52|4923.02|4921.52|4924.02|4922.52|4922.02|4920.52|714
1719426600000|2024-06-26 18:30:00|4922.02|4920.52|4923.02|4921.52|4923.02|4921.52|4922.02|4920.52|315
1719426900000|2024-06-26 18:35:00|4922.52|4921.02|4920.02|4918.52|4923.02|4921.52|4920.02|4918.52|566
1719427200000|2024-06-26 18:40:00|4919.02|4917.52|4921.02|4919.52|4922.02|4920.52|4919.02|4917.52|540
1719427500000|2024-06-26 18:45:00|4922.02|4920.52|4924.02|4922.52|4924.02|4922.52|4922.02|4920.52|776
1719427800000|2024-06-26 18:50:00|4923.02|4921.52|4921.52|4920.02|4923.02|4921.52|4921.02|4919.52|859
1719428100000|2024-06-26 18:55:00|4921.02|4919.52|4920.02|4918.52|4921.02|4919.52|4920.02|4918.52|618
1719428400000|2024-06-26 19:00:00|4919.02|4917.52|4917.02|4915.52|4920.02|4918.52|4916.02|4914.52|1215
1719428700000|2024-06-26 19:05:00|4918.02|4916.52|4917.02|4915.52|4919.02|4917.52|4917.02|4915.52|1020
1719429000000|2024-06-26 19:10:00|4916.02|4914.52|4917.02|4915.52|4917.02|4915.52|4916.02|4914.52|865
1719429300000|2024-06-26 19:15:00|4916.52|4915.02|4916.02|4914.52|4918.02|4916.52|4916.02|4914.52|969
1719429600000|2024-06-26 19:20:00|4915.02|4913.52|4918.02|4916.52|4918.02|4916.52|4915.02|4913.52|743
1719429900000|2024-06-26 19:25:00|4917.02|4915.52|4918.02|4916.52|4919.02|4917.52|4917.02|4915.52|562
1719430200000|2024-06-26 19:30:00|4917.02|4915.52|4918.02|4916.52|4918.02|4916.52|4917.02|4915.52|2251
1719430500000|2024-06-26 19:35:00|4919.02|4917.52|4918.02|4916.52|4919.02|4917.52|4918.02|4916.52|1120
1719430800000|2024-06-26 19:40:00|4917.02|4915.52|4919.02|4917.52|4919.02|4917.52|4917.02|4915.52|678
1719431100000|2024-06-26 19:45:00|4918.02|4916.52|4918.02|4916.52|4919.02|4917.52|4917.02|4915.52|1051
1719431400000|2024-06-26 19:50:00|4919.02|4917.52|4927.02|4925.52|4927.02|4925.52|4919.02|4917.52|2895
1719431700000|2024-06-26 19:55:00|4926.02|4924.52|4921.02|4919.52|4930.02|4928.52|4921.02|4919.52|4901
1719432000000|2024-06-26 20:00:00|4921.67|4918.67|4917.37|4914.37|4921.67|4918.67|4909.57|4906.57|114
1719432300000|2024-06-26 20:05:00|4917.67|4914.67|4916.97|4913.97|4920.27|4917.27|4916.27|4913.27|0
1719432600000|2024-06-26 20:10:00|4917.17|4914.17|4916.87|4913.87|4919.47|4916.47|4915.87|4912.87|0
1719432900000|2024-06-26 20:15:00|4916.57|4913.57|4918.17|4915.17|4918.37|4915.37|4916.57|4913.57|0
1719433200000|2024-06-26 20:20:00|4918.37|4915.37|4917.87|4914.87|4919.27|4916.27|4917.87|4914.87|0
1719433500000|2024-06-26 20:25:00|4917.67|4914.67|4917.27|4914.27|4918.07|4915.07|4917.07|4914.07|0
1719433800000|2024-06-26 20:30:00|4917.47|4914.47|4915.97|4912.97|4917.47|4914.47|4915.67|4912.67|0
1719434100000|2024-06-26 20:35:00|4916.17|4913.17|4915.47|4912.47|4916.17|4913.17|4914.77|4911.77|0
1719434400000|2024-06-26 20:40:00|4915.27|4912.27|4915.67|4912.67|4916.37|4913.37|4915.27|4912.27|0
1719434700000|2024-06-26 20:45:00|4915.47|4912.47|4915.47|4912.47|4916.17|4913.17|4915.27|4912.27|0
1719435000000|2024-06-26 20:50:00|4915.27|4912.27|4915.97|4912.97|4915.97|4912.97|4915.07|4912.07|0
1719435300000|2024-06-26 20:55:00|4916.07|4913.07|4917.27|4914.27|4917.37|4914.37|4916.07|4913.07|0
1719435600000|2024-06-26 21:00:00|4917.07|4914.07|4917.3|4914.3|4917.3|4914.3|4916.57|4913.57|0
1719435900000|2024-06-26 21:05:00|4917.4|4914.4|4916.9|4913.9|4917.9|4914.9|4916.9|4913.9|0
1719436200000|2024-06-26 21:10:00|4917.7|4914.7|4916.5|4913.5|4917.7|4914.7|4916.4|4913.4|0
1719436500000|2024-06-26 21:15:00|4916.6|4913.6|4916.6|4913.6|4916.6|4913.6|4916.6|4913.6|0
1719436800000|2024-06-26 21:20:00|4916.2|4913.2|4917|4914|4917.1|4914.1|4916.2|4913.2|0
1719437100000|2024-06-26 21:25:00|4916.9|4913.9|4916.7|4913.7|4917|4914|4916.2|4913.2|0
1719437400000|2024-06-26 21:30:00|4917|4914|4916.8|4913.8|4917.4|4914.4|4916.7|4913.7|0
1719437700000|2024-06-26 21:35:00|4916.7|4913.7|4916.8|4913.8|4916.8|4913.8|4916.7|4913.7|0
1719438000000|2024-06-26 21:40:00|4916.5|4913.5|4916.8|4913.8|4916.8|4913.8|4916.3|4913.3|0
1719438300000|2024-06-26 21:45:00|4916.5|4913.5|4916.6|4913.6|4916.7|4913.7|4916.5|4913.5|0
1719438600000|2024-06-26 21:50:00|4916.8|4913.8|4916.5|4913.5|4917.1|4914.1|4916.5|4913.5|0
1719438900000|2024-06-26 21:55:00|4916.6|4913.6|4916.7|4913.7|4916.7|4913.7|4916.4|4913.4|0
1719439200000|2024-06-26 22:00:00|4916.6|4913.6|4916.9|4913.9|4919.4|4916.4|4916.3|4913.3|0
1719439500000|2024-06-26 22:05:00|4916.8|4913.8|4916.9|4913.9|4917.8|4914.8|4916.8|4913.8|0
1719439800000|2024-06-26 22:10:00|4917.1|4914.1|4916.9|4913.9|4918.2|4915.2|4916.9|4913.9|0
1719440100000|2024-06-26 22:15:00|4917|4914|4917.1|4914.1|4917.4|4914.4|4916.9|4913.9|0
1719440400000|2024-06-26 22:20:00|4917.4|4914.4|4915.8|4912.8|4917.6|4914.6|4915.6|4912.6|0
1719440700000|2024-06-26 22:25:00|4915.7|4912.7|4915|4912|4916.2|4913.2|4914.9|4911.9|0
1719441000000|2024-06-26 22:30:00|4915.1|4912.1|4915|4912|4915.8|4912.8|4914.9|4911.9|0
1719441300000|2024-06-26 22:35:00|4915.1|4912.1|4914.8|4911.8|4915.1|4912.1|4913.1|4910.1|0
1719441600000|2024-06-26 22:40:00|4914.7|4911.7|4913.9|4910.9|4915.2|4912.2|4913.5|4910.5|0
1719441900000|2024-06-26 22:45:00|4914|4911|4915|4912|4915|4912|4913.4|4910.4|0
1719442200000|2024-06-26 22:50:00|4914.8|4911.8|4914.7|4911.7|4914.8|4911.8|4914.3|4911.3|0
1719442500000|2024-06-26 22:55:00|4914.8|4911.8|4914.5|4911.5|4914.8|4911.8|4914.3|4911.3|0
1719442800000|2024-06-26 23:00:00|4914.3|4911.3|4913.9|4910.9|4914.5|4911.5|4913.7|4910.7|0
1719443100000|2024-06-26 23:05:00|4913.8|4910.8|4912.2|4909.2|4914.1|4911.1|4911.7|4908.7|0
1719443400000|2024-06-26 23:10:00|4912.1|4909.1|4912|4909|4912.5|4909.5|4911.9|4908.9|0
1719443700000|2024-06-26 23:15:00|4912.1|4909.1|4908.7|4905.7|4912.5|4909.5|4908.5|4905.5|0
1719444000000|2024-06-26 23:20:00|4908.6|4905.6|4907.9|4904.9|4908.6|4905.6|4907.2|4904.2|0
1719444300000|2024-06-26 23:25:00|4908|4905|4908.3|4905.3|4908.5|4905.5|4907.9|4904.9|0
1719444600000|2024-06-26 23:30:00|4908.2|4905.2|4907.2|4904.2|4908.2|4905.2|4907.2|4904.2|0
1719444900000|2024-06-26 23:35:00|4907.4|4904.4|4907.6|4904.6|4908.1|4905.1|4907.2|4904.2|0
1719445200000|2024-06-26 23:40:00|4907.7|4904.7|4908.1|4905.1|4908.1|4905.1|4907|4904|0
1719445500000|2024-06-26 23:45:00|4908|4905|4909.1|4906.1|4909.1|4906.1|4907.9|4904.9|0
1719445800000|2024-06-26 23:50:00|4909.2|4906.2|4908.5|4905.5|4909.4|4906.4|4908.5|4905.5|0
1719446100000|2024-06-26 23:55:00|4908.4|4905.4|4908.7|4905.7|4909|4906|4908.3|4905.3|0
1719446400000|2024-06-27 00:00:00|4908.9|4905.9|4908.5|4905.5|4908.9|4905.9|4907.2|4904.2|0
1719446700000|2024-06-27 00:05:00|4908.7|4905.7|4907.6|4904.6|4908.7|4905.7|4907.2|4904.2|0
1719447000000|2024-06-27 00:10:00|4907.5|4904.5|4908.2|4905.2|4908.4|4905.4|4907.3|4904.3|0
1719447300000|2024-06-27 00:15:00|4908|4905|4901.8|4899.8|4908.2|4905.2|4901.8|4899.8|1095
1719447600000|2024-06-27 00:20:00|4902.8|4900.8|4903.8|4901.8|4904.8|4902.8|4899.8|4897.8|324
1719447900000|2024-06-27 00:25:00|4902.8|4900.8|4902.8|4900.8|4903.8|4901.8|4901.8|4899.8|149
1719448200000|2024-06-27 00:30:00|4903.8|4901.8|4902.8|4900.8|4904.8|4902.8|4901.8|4899.8|141
1719448500000|2024-06-27 00:35:00|4901.8|4899.8|4898.8|4896.8|4902.8|4900.8|4897.8|4895.8|392
1719448800000|2024-06-27 00:40:00|4899.8|4897.8|4900.8|4898.8|4901.8|4899.8|4899.8|4897.8|208
1719449100000|2024-06-27 00:45:00|4900.3|4898.3|4898.8|4896.8|4900.3|4898.3|4896.3|4894.3|497
1719449400000|2024-06-27 00:50:00|4897.8|4895.8|4899.8|4897.8|4899.8|4897.8|4897.8|4895.8|98
1719449700000|2024-06-27 00:55:00|4900.8|4898.8|4900.8|4898.8|4901.8|4899.8|4900.8|4898.8|120
1719450000000|2024-06-27 01:00:00|4901.8|4899.8|4902.8|4900.8|4903.8|4901.8|4901.8|4899.8|153
1719450300000|2024-06-27 01:05:00|4903.8|4901.8|4902.8|4900.8|4903.8|4901.8|4902.8|4900.8|172
1719450600000|2024-06-27 01:10:00|4903.8|4901.8|4902.8|4900.8|4904.8|4902.8|4902.8|4900.8|300
1719450900000|2024-06-27 01:15:00|4903.8|4901.8|4904.8|4902.8|4904.8|4902.8|4902.8|4900.8|114
1719451200000|2024-06-27 01:20:00|4905.8|4903.8|4904.8|4902.8|4905.8|4903.8|4903.8|4901.8|147
1719451500000|2024-06-27 01:25:00|4905.8|4903.8|4906.8|4904.8|4907.8|4905.8|4905.8|4903.8|70
1719451800000|2024-06-27 01:30:00|4907.8|4905.8|4909.8|4907.8|4909.8|4907.8|4907.8|4905.8|302
1719452100000|2024-06-27 01:35:00|4909.3|4907.3|4906.8|4904.8|4909.8|4907.8|4906.8|4904.8|159
1719452400000|2024-06-27 01:40:00|4907.8|4905.8|4906.8|4904.8|4907.8|4905.8|4906.8|4904.8|48
1719452700000|2024-06-27 01:45:00|4907.8|4905.8|4907.8|4905.8|4909.8|4907.8|4906.8|4904.8|348
1719453000000|2024-06-27 01:50:00|4907.3|4905.3|4908.8|4906.8|4908.8|4906.8|4906.8|4904.8|66
1719453300000|2024-06-27 01:55:00|4907.8|4905.8|4908.8|4906.8|4909.8|4907.8|4907.8|4905.8|62
1719453600000|2024-06-27 02:00:00|4909.3|4907.3|4910.8|4908.8|4910.8|4908.8|4908.8|4906.8|89
1719453900000|2024-06-27 02:05:00|4910.3|4908.3|4910.8|4908.8|4910.8|4908.8|4909.8|4907.8|99
1719454200000|2024-06-27 02:10:00|4909.8|4907.8|4909.8|4907.8|4911.8|4909.8|4908.8|4906.8|515
1719454500000|2024-06-27 02:15:00|4910.8|4908.8|4909.8|4907.8|4910.8|4908.8|4909.8|4907.8|80
1719454800000|2024-06-27 02:20:00|4910.8|4908.8|4909.8|4907.8|4910.8|4908.8|4909.8|4907.8|113
1719455100000|2024-06-27 02:25:00|||||||||18
1719455400000|2024-06-27 02:30:00|4908.8|4906.8|4906.8|4904.8|4908.8|4906.8|4906.8|4904.8|200
1719455700000|2024-06-27 02:35:00|4905.8|4903.8|4905.8|4903.8|4905.8|4903.8|4905.8|4903.8|35
1719456000000|2024-06-27 02:40:00|4904.8|4902.8|4904.8|4902.8|4904.8|4902.8|4904.8|4902.8|72
1719456300000|2024-06-27 02:45:00|4905.8|4903.8|4906.8|4904.8|4907.8|4905.8|4905.8|4903.8|204
1719456600000|2024-06-27 02:50:00|4907.3|4905.3|4906.8|4904.8|4907.8|4905.8|4906.3|4904.3|63
1719456900000|2024-06-27 02:55:00|||||||||21
1719457200000|2024-06-27 03:00:00|4907.8|4905.8|4907.8|4905.8|4907.8|4905.8|4906.8|4904.8|109
1719457500000|2024-06-27 03:05:00|4908.8|4906.8|4907.8|4905.8|4908.8|4906.8|4907.8|4905.8|51
1719457800000|2024-06-27 03:10:00|4908.8|4906.8|4908.8|4906.8|4908.8|4906.8|4908.8|4906.8|8
1719458100000|2024-06-27 03:15:00|||||||||1
1719458400000|2024-06-27 03:20:00|4909.8|4907.8|4909.8|4907.8|4910.8|4908.8|4909.8|4907.8|116
1719458700000|2024-06-27 03:25:00|4910.8|4908.8|4910.8|4908.8|4911.8|4909.8|4910.8|4908.8|81
1719459000000|2024-06-27 03:30:00|4911.8|4909.8|4910.8|4908.8|4911.8|4909.8|4910.8|4908.8|64
1719459300000|2024-06-27 03:35:00|4909.8|4907.8|4910.8|4908.8|4910.8|4908.8|4909.8|4907.8|124
1719459600000|2024-06-27 03:40:00|4908.8|4906.8|4909.8|4907.8|4909.8|4907.8|4908.8|4906.8|196
1719459900000|2024-06-27 03:45:00|4908.8|4906.8|4907.8|4905.8|4908.8|4906.8|4907.8|4905.8|249
1719460200000|2024-06-27 03:50:00|||||||||23
1719460500000|2024-06-27 03:55:00|4906.8|4904.8|4905.8|4903.8|4906.8|4904.8|4904.8|4902.8|190
1719460800000|2024-06-27 04:00:00|||||||||20
1719461100000|2024-06-27 04:05:00|4904.8|4902.8|4905.8|4903.8|4905.8|4903.8|4904.8|4902.8|73
1719461400000|2024-06-27 04:10:00|4905.3|4903.3|4905.3|4903.3|4905.8|4903.8|4904.8|4902.8|51
1719461700000|2024-06-27 04:15:00|4905.8|4903.8|4906.8|4904.8|4906.8|4904.8|4905.8|4903.8|37
1719462000000|2024-06-27 04:20:00|||||||||40
1719462300000|2024-06-27 04:25:00|4907.8|4905.8|4907.8|4905.8|4907.8|4905.8|4907.8|4905.8|172
1719462600000|2024-06-27 04:30:00|4906.8|4904.8|4907.8|4905.8|4907.8|4905.8|4906.8|4904.8|114
1719462900000|2024-06-27 04:35:00|||||||||14
1719463200000|2024-06-27 04:40:00|4906.8|4904.8|4907.8|4905.8|4907.8|4905.8|4906.8|4904.8|57
1719463500000|2024-06-27 04:45:00|4908.8|4906.8|4909.8|4907.8|4909.8|4907.8|4908.8|4906.8|258
1719463800000|2024-06-27 04:50:00|4910.3|4908.3|4909.8|4907.8|4910.8|4908.8|4909.8|4907.8|90
1719464100000|2024-06-27 04:55:00|4910.3|4908.3|4912.8|4910.8|4912.8|4910.8|4909.8|4907.8|129
1719464400000|2024-06-27 05:00:00|4912.3|4910.3|4912.8|4910.8|4912.8|4910.8|4910.8|4908.8|72
1719464700000|2024-06-27 05:05:00|4912.3|4910.3|4909.8|4907.8|4912.8|4910.8|4909.8|4907.8|94
1719465000000|2024-06-27 05:10:00|4910.8|4908.8|4911.8|4909.8|4911.8|4909.8|4910.8|4908.8|99
1719465300000|2024-06-27 05:15:00|4910.8|4908.8|4911.8|4909.8|4912.8|4910.8|4910.8|4908.8|133
1719465600000|2024-06-27 05:20:00|4912.3|4910.3|4912.8|4910.8|4912.8|4910.8|4911.8|4909.8|85
1719465900000|2024-06-27 05:25:00|4913.8|4911.8|4913.8|4911.8|4913.8|4911.8|4913.8|4911.8|92
1719466200000|2024-06-27 05:30:00|4914.8|4912.8|4918.8|4916.8|4918.8|4916.8|4914.8|4912.8|735
1719466500000|2024-06-27 05:35:00|4919.8|4917.8|4919.8|4917.8|4919.8|4917.8|4918.8|4916.8|110
1719466800000|2024-06-27 05:40:00|4920.8|4918.8|4920.8|4918.8|4921.8|4919.8|4919.8|4917.8|189
1719467100000|2024-06-27 05:45:00|4919.8|4917.8|4922.8|4920.8|4922.8|4920.8|4919.8|4917.8|246
1719467400000|2024-06-27 05:50:00|4923.8|4921.8|4922.8|4920.8|4923.8|4921.8|4921.8|4919.8|334
1719467700000|2024-06-27 05:55:00|4923.3|4921.3|4921.8|4919.8|4925.8|4923.8|4921.8|4919.8|533
1719468000000|2024-06-27 06:00:00|4921.55|4920.05|4925.55|4924.05|4928.55|4927.05|4921.55|4920.05|1431
1719468300000|2024-06-27 06:05:00|4924.55|4923.05|4924.55|4923.05|4926.55|4925.05|4923.55|4922.05|597
1719468600000|2024-06-27 06:10:00|4925.55|4924.05|4927.55|4926.05|4929.55|4928.05|4925.05|4923.55|650
1719468900000|2024-06-27 06:15:00|4928.55|4927.05|4927.55|4926.05|4929.55|4928.05|4927.55|4926.05|465
1719469200000|2024-06-27 06:20:00|4928.55|4927.05|4926.55|4925.05|4930.55|4929.05|4926.55|4925.05|462
1719469500000|2024-06-27 06:25:00|4925.55|4924.05|4929.55|4928.05|4929.55|4928.05|4925.55|4924.05|569
1719469800000|2024-06-27 06:30:00|4930.55|4929.05|4927.55|4926.05|4930.55|4929.05|4927.55|4926.05|563
1719470100000|2024-06-27 06:35:00|4928.55|4927.05|4927.55|4926.05|4928.55|4927.05|4926.55|4925.05|567
1719470400000|2024-06-27 06:40:00|4926.55|4925.05|4926.55|4925.05|4926.55|4925.05|4924.55|4923.05|478
1719470700000|2024-06-27 06:45:00|4925.55|4924.05|4925.55|4924.05|4925.55|4924.05|4922.55|4921.05|1385
1719471000000|2024-06-27 06:50:00|4924.55|4923.05|4925.55|4924.05|4925.55|4924.05|4924.55|4923.05|272
1719471300000|2024-06-27 06:55:00|4924.55|4923.05|4921.55|4920.05|4925.55|4924.05|4921.55|4920.05|890
1719471600000|2024-06-27 07:00:00|4924.55|4923.05|4919.55|4918.05|4926.55|4925.05|4919.55|4918.05|7279
1719471900000|2024-06-27 07:05:00|4920.55|4919.05|4926.55|4925.05|4926.55|4925.05|4918.55|4917.05|3518
1719472200000|2024-06-27 07:10:00|4927.55|4926.05|4932.05|4930.55|4932.55|4931.05|4925.55|4924.05|2574
1719472500000|2024-06-27 07:15:00|4931.55|4930.05|4935.55|4934.05|4936.55|4935.05|4930.55|4929.05|4684
1719472800000|2024-06-27 07:20:00|4934.55|4933.05|4932.55|4931.05|4935.55|4934.05|4929.55|4928.05|2540
1719473100000|2024-06-27 07:25:00|4933.55|4932.05|4931.55|4930.05|4933.55|4932.05|4927.55|4926.05|2386
1719473400000|2024-06-27 07:30:00|4932.55|4931.05|4929.55|4928.05|4935.55|4934.05|4929.55|4928.05|2628
1719473700000|2024-06-27 07:35:00|4930.55|4929.05|4934.55|4933.05|4934.55|4933.05|4928.55|4927.05|1275
1719474000000|2024-06-27 07:40:00|4933.55|4932.05|4931.55|4930.05|4934.55|4933.05|4929.55|4928.05|2233
1719474300000|2024-06-27 07:45:00|4930.55|4929.05|4935.55|4934.05|4935.55|4934.05|4930.55|4929.05|1989
1719474600000|2024-06-27 07:50:00|4934.55|4933.05|4933.55|4932.05|4936.55|4935.05|4932.55|4931.05|3562
1719474900000|2024-06-27 07:55:00|4934.55|4933.05|4931.55|4930.05|4934.55|4933.05|4930.55|4929.05|1519
1719475200000|2024-06-27 08:00:00|4930.55|4929.05|4930.55|4929.05|4931.55|4930.05|4926.55|4925.05|7295
1719475500000|2024-06-27 08:05:00|4931.55|4930.05|4925.55|4924.05|4931.55|4930.05|4924.55|4923.05|1849
1719475800000|2024-06-27 08:10:00|4924.55|4923.05|4928.55|4927.05|4928.55|4927.05|4923.55|4922.05|2997
1719476100000|2024-06-27 08:15:00|4927.55|4926.05|4924.55|4923.05|4928.55|4927.05|4923.55|4922.05|2346
1719476400000|2024-06-27 08:20:00|4923.55|4922.05|4919.55|4918.05|4925.55|4924.05|4918.55|4917.05|8419
1719476700000|2024-06-27 08:25:00|4918.55|4917.05|4919.55|4918.05|4920.55|4919.05|4915.55|4914.05|9276
1719477000000|2024-06-27 08:30:00|4918.55|4917.05|4918.55|4917.05|4922.55|4921.05|4918.55|4917.05|2302
1719477300000|2024-06-27 08:35:00|4917.55|4916.05|4915.55|4914.05|4917.55|4916.05|4915.55|4914.05|2330
1719477600000|2024-06-27 08:40:00|4914.55|4913.05|4916.55|4915.05|4918.55|4917.05|4914.55|4913.05|3590
1719477900000|2024-06-27 08:45:00|4917.55|4916.05|4920.55|4919.05|4921.55|4920.05|4914.55|4913.05|3714
1719478200000|2024-06-27 08:50:00|4919.55|4918.05|4921.55|4920.05|4921.55|4920.05|4916.55|4915.05|6225
1719478500000|2024-06-27 08:55:00|4920.55|4919.05|4923.55|4922.05|4924.55|4923.05|4920.55|4919.05|1549
1719478800000|2024-06-27 09:00:00|4922.55|4921.05|4922.55|4921.05|4925.55|4924.05|4922.05|4920.55|2377
1719479100000|2024-06-27 09:05:00|4923.55|4922.05|4919.55|4918.05|4924.55|4923.05|4918.55|4917.05|2024
1719479400000|2024-06-27 09:10:00|4918.55|4917.05|4921.55|4920.05|4922.55|4921.05|4916.55|4915.05|2250
1719479700000|2024-06-27 09:15:00|4920.55|4919.05|4925.55|4924.05|4926.55|4925.05|4920.05|4918.55|2217
1719480000000|2024-06-27 09:20:00|4924.55|4923.05|4920.55|4919.05|4924.55|4923.05|4919.55|4918.05|2253
1719480300000|2024-06-27 09:25:00|4921.05|4919.55|4921.55|4920.05|4923.55|4922.05|4920.55|4919.05|6645
1719480600000|2024-06-27 09:30:00|4920.55|4919.05|4917.55|4916.05|4921.55|4920.05|4916.55|4915.05|2226
1719480900000|2024-06-27 09:35:00|4918.55|4917.05|4919.55|4918.05|4921.55|4920.05|4917.55|4916.05|2334
1719481200000|2024-06-27 09:40:00|4918.55|4917.05|4914.55|4913.05|4919.55|4918.05|4914.55|4913.05|2088
1719481500000|2024-06-27 09:45:00|4915.55|4914.05|4914.55|4913.05|4915.55|4914.05|4912.55|4911.05|2568
1719481800000|2024-06-27 09:50:00|4915.55|4914.05|4914.55|4913.05|4915.55|4914.05|4913.55|4912.05|1297
1719482100000|2024-06-27 09:55:00|4913.55|4912.05|4913.55|4912.05|4914.55|4913.05|4911.55|4910.05|2504
1719482400000|2024-06-27 10:00:00|4912.55|4911.05|4914.55|4913.05|4916.55|4915.05|4911.55|4910.05|2194
1719482700000|2024-06-27 10:05:00|4915.55|4914.05|4914.55|4913.05|4917.55|4916.05|4914.55|4913.05|3949
1719483000000|2024-06-27 10:10:00|4912.55|4911.05|4910.55|4909.05|4914.55|4913.05|4909.55|4908.05|3426
1719483300000|2024-06-27 10:15:00|4911.05|4909.55|4910.55|4909.05|4912.55|4911.05|4909.55|4908.05|4327
1719483600000|2024-06-27 10:20:00|4909.55|4908.05|4913.55|4912.05|4913.55|4912.05|4909.55|4908.05|9158
1719483900000|2024-06-27 10:25:00|4914.55|4913.05|4916.55|4915.05|4918.55|4917.05|4913.55|4912.05|2701
1719484200000|2024-06-27 10:30:00|4915.55|4914.05|4915.55|4914.05|4917.55|4916.05|4913.55|4912.05|6198
1719484500000|2024-06-27 10:35:00|4914.55|4913.05|4914.55|4913.05|4916.55|4915.05|4914.55|4913.05|1203
1719484800000|2024-06-27 10:40:00|4914.05|4912.55|4913.55|4912.05|4915.55|4914.05|4912.55|4911.05|2103
1719485100000|2024-06-27 10:45:00|4914.55|4913.05|4914.55|4913.05|4914.55|4913.05|4912.55|4911.05|1490
1719485400000|2024-06-27 10:50:00|4913.55|4912.05|4913.55|4912.05|4914.55|4913.05|4912.55|4911.05|2227
1719485700000|2024-06-27 10:55:00|4914.05|4912.55|4915.55|4914.05|4916.05|4914.55|4914.05|4912.55|3643
1719486000000|2024-06-27 11:00:00|4914.55|4913.05|4915.55|4914.05|4915.55|4914.05|4912.55|4911.05|2969
1719486300000|2024-06-27 11:05:00|4913.55|4912.05|4912.55|4911.05|4914.55|4913.05|4911.55|4910.05|3440
1719486600000|2024-06-27 11:10:00|4911.55|4910.05|4909.55|4908.05|4912.55|4911.05|4908.55|4907.05|3873
1719486900000|2024-06-27 11:15:00|4910.05|4908.55|4911.55|4910.05|4913.55|4912.05|4909.05|4907.55|3875
1719487200000|2024-06-27 11:20:00|4910.55|4909.05|4911.55|4910.05|4911.55|4910.05|4908.55|4907.05|1222
1719487500000|2024-06-27 11:25:00|4911.05|4909.55|4914.55|4913.05|4914.55|4913.05|4910.05|4908.55|2966
1719487800000|2024-06-27 11:30:00|4915.55|4914.05|4919.55|4918.05|4919.55|4918.05|4915.55|4914.05|1663
1719488100000|2024-06-27 11:35:00|4918.55|4917.05|4916.55|4915.05|4919.55|4918.05|4916.55|4915.05|4002
1719488400000|2024-06-27 11:40:00|4916.38|4914.88|4914.38|4912.88|4916.38|4914.88|4913.38|4911.88|1685
1719488700000|2024-06-27 11:45:00|4915.38|4913.88|4916.38|4914.88|4916.38|4914.88|4913.38|4911.88|2453
1719489000000|2024-06-27 11:50:00|4915.38|4913.88|4916.38|4914.88|4917.38|4915.88|4914.38|4912.88|1947
1719489300000|2024-06-27 11:55:00|4916.88|4915.38|4914.38|4912.88|4917.38|4915.88|4914.38|4912.88|5286
1719489600000|2024-06-27 12:00:00|4915.38|4913.88|4915.38|4913.88|4917.38|4915.88|4913.38|4911.88|2308
1719489900000|2024-06-27 12:05:00|4914.38|4912.88|4914.88|4913.38|4915.38|4913.88|4912.38|4910.88|1026
1719490200000|2024-06-27 12:10:00|4914.38|4912.88|4914.38|4912.88|4916.38|4914.88|4913.38|4911.88|1948
1719490500000|2024-06-27 12:15:00|4913.38|4911.88|4911.38|4909.88|4914.38|4912.88|4911.38|4909.88|1310
1719490800000|2024-06-27 12:20:00|4910.38|4908.88|4910.38|4908.88|4911.38|4909.88|4910.38|4908.88|1126
1719491100000|2024-06-27 12:25:00|4909.38|4907.88|4912.88|4911.38|4913.38|4911.88|4909.38|4907.88|2736
1719491400000|2024-06-27 12:30:00|4911.88|4910.38|4916.38|4914.88|4917.38|4915.88|4910.88|4909.38|5016
1719491700000|2024-06-27 12:35:00|4917.38|4915.88|4914.38|4912.88|4917.38|4915.88|4914.38|4912.88|4376
1719492000000|2024-06-27 12:40:00|4913.88|4912.38|4911.38|4909.88|4914.38|4912.88|4910.38|4908.88|2190
1719492300000|2024-06-27 12:45:00|4910.88|4909.38|4906.38|4904.88|4911.38|4909.88|4905.38|4903.88|12905
1719492600000|2024-06-27 12:50:00|4907.38|4905.88|4906.88|4905.38|4910.38|4908.88|4905.38|4903.88|7282
1719492900000|2024-06-27 12:55:00|4906.38|4904.88|4910.38|4908.88|4911.38|4909.88|4906.38|4904.88|4735
1719493200000|2024-06-27 13:00:00|4909.38|4907.88|4912.38|4910.88|4913.38|4911.88|4907.38|4905.88|4117
1719493500000|2024-06-27 13:05:00|4911.38|4909.88|4914.38|4912.88|4914.38|4912.88|4911.38|4909.88|2575
1719493800000|2024-06-27 13:10:00|4915.38|4913.88|4914.38|4912.88|4916.38|4914.88|4913.38|4911.88|7295
1719494100000|2024-06-27 13:15:00|4915.38|4913.88|4914.38|4912.88|4915.38|4913.88|4913.38|4911.88|1399
1719494400000|2024-06-27 13:20:00|4913.38|4911.88|4914.38|4912.88|4916.38|4914.88|4913.38|4911.88|2080
1719494700000|2024-06-27 13:25:00|4915.38|4913.88|4915.38|4913.88|4917.38|4915.88|4914.38|4912.88|4004
1719495000000|2024-06-27 13:30:00|4914.38|4912.88|4916.38|4914.88|4916.38|4914.88|4913.38|4911.88|7778
1719495300000|2024-06-27 13:35:00|4917.38|4915.88|4923.38|4921.88|4924.38|4922.88|4916.38|4914.88|6648
1719495600000|2024-06-27 13:40:00|4922.38|4920.88|4922.38|4920.88|4926.38|4924.88|4921.38|4919.88|4676
1719495900000|2024-06-27 13:45:00|4921.38|4919.88|4919.38|4917.88|4925.38|4923.88|4919.38|4917.88|7512
1719496200000|2024-06-27 13:50:00|4918.38|4916.88|4917.38|4915.88|4919.38|4917.88|4914.38|4912.88|3422
1719496500000|2024-06-27 13:55:00|4916.38|4914.88|4919.38|4917.88|4920.38|4918.88|4915.38|4913.88|3608
1719496800000|2024-06-27 14:00:00|4918.88|4917.38|4920.38|4918.88|4922.38|4920.88|4918.38|4916.88|5246
1719497100000|2024-06-27 14:05:00|4921.38|4919.88|4924.38|4922.88|4925.38|4923.88|4921.38|4919.88|3934
1719497400000|2024-06-27 14:10:00|4924.78|4923.28|4928.78|4927.28|4928.78|4927.28|4923.78|4922.28|5841
1719497700000|2024-06-27 14:15:00|4927.78|4926.28|4924.78|4923.28|4928.78|4927.28|4924.78|4923.28|4443
1719498000000|2024-06-27 14:20:00|4923.78|4922.28|4925.78|4924.28|4926.78|4925.28|4921.78|4920.28|10159
1719498300000|2024-06-27 14:25:00|4926.78|4925.28|4924.78|4923.28|4927.78|4926.28|4923.78|4922.28|4569
1719498600000|2024-06-27 14:30:00|4925.78|4924.28|4925.78|4924.28|4926.28|4924.78|4922.78|4921.28|3351
1719498900000|2024-06-27 14:35:00|4926.78|4925.28|4924.78|4923.28|4926.78|4925.28|4923.78|4922.28|3422
1719499200000|2024-06-27 14:40:00|4923.78|4922.28|4921.78|4920.28|4924.78|4923.28|4920.78|4919.28|3476
1719499500000|2024-06-27 14:45:00|4922.78|4921.28|4914.78|4913.28|4922.78|4921.28|4914.78|4913.28|5918
1719499800000|2024-06-27 14:50:00|4915.78|4914.28|4911.78|4910.28|4915.78|4914.28|4910.78|4909.28|6437
1719500100000|2024-06-27 14:55:00|4912.78|4911.28|4910.78|4909.28|4912.78|4911.28|4908.78|4907.28|4795
1719500400000|2024-06-27 15:00:00|4909.78|4908.28|4907.78|4906.28|4910.78|4909.28|4905.78|4904.28|8287
1719500700000|2024-06-27 15:05:00|4908.78|4907.28|4901.78|4900.28|4909.78|4908.28|4900.78|4899.28|9386
1719501000000|2024-06-27 15:10:00|4900.78|4899.28|4901.78|4900.28|4903.78|4902.28|4896.78|4895.28|15837
1719501300000|2024-06-27 15:15:00|4902.78|4901.28|4905.78|4904.28|4906.78|4905.28|4900.78|4899.28|9763
1719501600000|2024-06-27 15:20:00|4904.78|4903.28|4903.78|4902.28|4904.78|4903.28|4902.78|4901.28|8445
1719501900000|2024-06-27 15:25:00|4902.78|4901.28|4902.78|4901.28|4904.78|4903.28|4900.78|4899.28|20820
1719502200000|2024-06-27 15:30:00|4901.78|4900.28|4902.78|4901.28|4903.78|4902.28|4899.78|4898.28|41887
1719502500000|2024-06-27 15:35:00|4903.78|4902.28|4902.78|4901.28|4903.78|4902.28|4900.78|4899.28|16628
1719502800000|2024-06-27 15:40:00|4903.78|4902.28|4902.78|4901.28|4903.78|4902.28|4901.78|4900.28|6110
1719503100000|2024-06-27 15:45:00|4903.78|4902.28|4905.78|4904.28|4905.78|4904.28|4902.78|4901.28|5323
1719503400000|2024-06-27 15:50:00|4904.78|4903.28|4903.78|4902.28|4905.78|4904.28|4903.78|4902.28|3291
1719503700000|2024-06-27 15:55:00|4902.78|4901.28|4906.78|4905.28|4907.78|4906.28|4902.78|4901.28|5122
1719504000000|2024-06-27 16:00:00|4905.78|4904.28|4907.78|4906.28|4907.78|4906.28|4904.78|4903.28|2240
1719504300000|2024-06-27 16:05:00|4908.78|4907.28|4908.78|4907.28|4909.78|4908.28|4908.78|4907.28|2927
1719504600000|2024-06-27 16:10:00|4909.78|4908.28|4911.78|4910.28|4911.78|4910.28|4909.78|4908.28|1772
1719504900000|2024-06-27 16:15:00|4910.78|4909.28|4910.78|4909.28|4911.78|4910.28|4909.78|4908.28|1534
1719505200000|2024-06-27 16:20:00|4911.78|4910.28|4912.78|4911.28|4913.78|4912.28|4910.78|4909.28|2520
1719505500000|2024-06-27 16:25:00|4913.78|4912.28|4914.78|4913.28|4914.78|4913.28|4911.78|4910.28|2296
1719505800000|2024-06-27 16:30:00|4915.78|4914.28|4914.78|4913.28|4915.78|4914.28|4913.78|4912.28|2112
1719506100000|2024-06-27 16:35:00|4913.78|4912.28|4912.78|4911.28|4915.78|4914.28|4911.78|4910.28|2886
1719506400000|2024-06-27 16:40:00|4911.78|4910.28|4911.78|4910.28|4912.28|4910.78|4910.78|4909.28|652
1719506700000|2024-06-27 16:45:00|4912.28|4910.78|4910.78|4909.28|4912.78|4911.28|4910.78|4909.28|855
1719507000000|2024-06-27 16:50:00|4911.28|4909.78|4913.78|4912.28|4914.78|4913.28|4910.78|4909.28|3554
1719507300000|2024-06-27 16:55:00|4914.78|4913.28|4911.78|4910.28|4914.78|4913.28|4911.78|4910.28|1025
1719507600000|2024-06-27 17:00:00|4911.28|4909.78|4913.78|4912.28|4913.78|4912.28|4910.78|4909.28|756
1719507900000|2024-06-27 17:05:00|4912.78|4911.28|4913.78|4912.28|4914.78|4913.28|4911.78|4910.28|1037
1719508200000|2024-06-27 17:10:00|4912.78|4911.28|4911.78|4910.28|4913.78|4912.28|4911.78|4910.28|534
1719508500000|2024-06-27 17:15:00|4910.78|4909.28|4909.78|4908.28|4911.78|4910.28|4909.78|4908.28|1210
1719508800000|2024-06-27 17:20:00|4910.78|4909.28|4911.78|4910.28|4911.78|4910.28|4908.78|4907.28|1099
1719509100000|2024-06-27 17:25:00|4912.78|4911.28|4912.78|4911.28|4913.28|4911.78|4911.78|4910.28|772
1719509400000|2024-06-27 17:30:00|4911.78|4910.28|4910.78|4909.28|4912.78|4911.28|4909.78|4908.28|549
1719509700000|2024-06-27 17:35:00|4911.28|4909.78|4912.78|4911.28|4912.78|4911.28|4910.78|4909.28|249
1719510000000|2024-06-27 17:40:00|4911.78|4910.28|4910.78|4909.28|4912.78|4911.28|4910.78|4909.28|923
1719510300000|2024-06-27 17:45:00|4911.78|4910.28|4910.78|4909.28|4911.78|4910.28|4910.78|4909.28|848
1719510600000|2024-06-27 17:50:00|4910.28|4908.78|4909.78|4908.28|4910.78|4909.28|4907.78|4906.28|780
1719510900000|2024-06-27 17:55:00|4908.78|4907.28|4907.78|4906.28|4909.78|4908.28|4907.78|4906.28|415
1719511200000|2024-06-27 18:00:00|4906.78|4905.28|4903.78|4902.28|4906.78|4905.28|4900.78|4899.28|1946
1719511500000|2024-06-27 18:05:00|4902.78|4901.28|4904.78|4903.28|4904.78|4903.28|4902.78|4901.28|587
1719511800000|2024-06-27 18:10:00|4903.78|4902.28|4901.78|4900.28|4904.78|4903.28|4901.78|4900.28|797
1719512100000|2024-06-27 18:15:00|4902.78|4901.28|4901.78|4900.28|4903.78|4902.28|4899.78|4898.28|429
1719512400000|2024-06-27 18:20:00|4901.28|4899.78|4901.78|4900.28|4902.78|4901.28|4900.78|4899.28|456
1719512700000|2024-06-27 18:25:00|4900.78|4899.28|4900.78|4899.28|4901.78|4900.28|4900.78|4899.28|391
1719513000000|2024-06-27 18:30:00|4900.28|4898.78|4901.78|4900.28|4901.78|4900.28|4899.78|4898.28|502
1719513300000|2024-06-27 18:35:00|4902.78|4901.28|4900.78|4899.28|4902.78|4901.28|4900.78|4899.28|487
1719513600000|2024-06-27 18:40:00|4901.78|4900.28|4901.78|4900.28|4902.78|4901.28|4900.78|4899.28|596
1719513900000|2024-06-27 18:45:00|4902.78|4901.28|4904.78|4903.28|4904.78|4903.28|4902.28|4900.78|579
1719514200000|2024-06-27 18:50:00|4904.28|4902.78|4905.78|4904.28|4906.78|4905.28|4903.78|4902.28|761
1719514500000|2024-06-27 18:55:00|4906.78|4905.28|4905.78|4904.28|4906.78|4905.28|4903.78|4902.28|270
1719514800000|2024-06-27 19:00:00|4906.78|4905.28|4906.78|4905.28|4906.78|4905.28|4904.78|4903.28|554
1719515100000|2024-06-27 19:05:00|4905.78|4904.28|4905.78|4904.28|4906.78|4905.28|4904.78|4903.28|272
1719515400000|2024-06-27 19:10:00|4906.78|4905.28|4907.78|4906.28|4907.78|4906.28|4906.78|4905.28|349
1719515700000|2024-06-27 19:15:00|4908.78|4907.28|4906.78|4905.28|4908.78|4907.28|4906.78|4905.28|838
1719516000000|2024-06-27 19:20:00|4907.78|4906.28|4907.78|4906.28|4907.78|4906.28|4906.78|4905.28|476
1719516300000|2024-06-27 19:25:00|4908.78|4907.28|4907.78|4906.28|4908.78|4907.28|4907.78|4906.28|708
1719516600000|2024-06-27 19:30:00|4908.28|4906.78|4906.78|4905.28|4908.78|4907.28|4906.78|4905.28|507
1719516900000|2024-06-27 19:35:00|4907.78|4906.28|4907.78|4906.28|4908.78|4907.28|4906.78|4905.28|401
1719517200000|2024-06-27 19:40:00|4908.78|4907.28|4907.78|4906.28|4908.78|4907.28|4907.78|4906.28|651
1719517500000|2024-06-27 19:45:00|4908.28|4906.78|4907.78|4906.28|4908.78|4907.28|4906.78|4905.28|448
1719517800000|2024-06-27 19:50:00|4906.78|4905.28|4905.78|4904.28|4908.78|4907.28|4905.78|4904.28|1002
1719518100000|2024-06-27 19:55:00|4906.78|4905.28|4909.78|4908.28|4911.78|4910.28|4906.78|4905.28|3106
1719518400000|2024-06-27 20:00:00|4913.03|4910.03|4913.83|4910.83|4914.33|4911.33|4911.63|4908.63|36
1719518700000|2024-06-27 20:05:00|4913.73|4910.73|4914.73|4911.73|4916.13|4913.13|4912.13|4909.13|0
1719519000000|2024-06-27 20:10:00|4915.03|4912.03|4914.13|4911.13|4915.23|4912.23|4913.83|4910.83|0
1719519300000|2024-06-27 20:15:00|4913.83|4910.83|4913.63|4910.63|4914.53|4911.53|4913.23|4910.23|0
1719519600000|2024-06-27 20:20:00|4913.43|4910.43|4914.73|4911.73|4914.73|4911.73|4913.23|4910.23|0
1719519900000|2024-06-27 20:25:00|4914.63|4911.63|4914.33|4911.33|4915.03|4912.03|4914.33|4911.33|0
1719520200000|2024-06-27 20:30:00|4914.53|4911.53|4914.33|4911.33|4914.53|4911.53|4914.33|4911.33|0
1719520500000|2024-06-27 20:35:00|4914.43|4911.43|4914.33|4911.33|4914.53|4911.53|4913.83|4910.83|0
1719520800000|2024-06-27 20:40:00|4914.23|4911.23|4913.63|4910.63|4914.33|4911.33|4913.43|4910.43|0
1719521100000|2024-06-27 20:45:00|4913.83|4910.83|4914.13|4911.13|4914.23|4911.23|4913.53|4910.53|0
1719521400000|2024-06-27 20:50:00|4914.03|4911.03|4913.83|4910.83|4914.13|4911.13|4913.73|4910.73|0
1719521700000|2024-06-27 20:55:00|4913.63|4910.63|4913.83|4910.83|4914.23|4911.23|4913.43|4910.43|0
1719522000000|2024-06-27 21:00:00|4913.53|4910.53|4913.73|4910.73|4913.73|4910.73|4913.53|4910.53|0
1719522300000|2024-06-27 21:05:00|4913.63|4910.63|4915.1|4912.1|4917.13|4914.13|4913.63|4910.63|0
1719522600000|2024-06-27 21:10:00|4914.8|4911.8|4914.1|4911.1|4914.8|4911.8|4914|4911|0
1719522900000|2024-06-27 21:15:00|4914|4911|4916|4913|4917.2|4914.2|4913.9|4910.9|0
1719523200000|2024-06-27 21:20:00|4915.9|4912.9|4915.8|4912.8|4915.9|4912.9|4915.2|4912.2|0
1719523500000|2024-06-27 21:25:00|4915.6|4912.6|4915.2|4912.2|4915.6|4912.6|4915.1|4912.1|0
1719523800000|2024-06-27 21:30:00|4915.3|4912.3|4914.8|4911.8|4915.3|4912.3|4914.6|4911.6|0
1719524100000|2024-06-27 21:35:00|4914.6|4911.6|4914.6|4911.6|4914.6|4911.6|4914.6|4911.6|0
1719524400000|2024-06-27 21:40:00|4914.7|4911.7|4914.6|4911.6|4914.7|4911.7|4914.5|4911.5|0
1719524700000|2024-06-27 21:45:00|4914.5|4911.5|4914.5|4911.5|4914.5|4911.5|4914.2|4911.2|0
1719525000000|2024-06-27 21:50:00|4914.4|4911.4|4914.5|4911.5|4914.7|4911.7|4914.4|4911.4|0
1719525300000|2024-06-27 21:55:00|4914.6|4911.6|4914.8|4911.8|4914.8|4911.8|4914.6|4911.6|0
1719525600000|2024-06-27 22:00:00|4913.7|4910.7|4912.6|4909.6|4914.6|4911.6|4912.6|4909.6|0
1719525900000|2024-06-27 22:05:00|4912.7|4909.7|4913.2|4910.2|4913.3|4910.3|4912.3|4909.3|0
1719526200000|2024-06-27 22:10:00|4913.3|4910.3|4913.4|4910.4|4913.7|4910.7|4913.2|4910.2|0
1719526500000|2024-06-27 22:15:00|4913.2|4910.2|4913.4|4910.4|4913.4|4910.4|4913.2|4910.2|0
1719526800000|2024-06-27 22:20:00|4913.6|4910.6|4914.1|4911.1|4914.1|4911.1|4913.3|4910.3|0
1719527100000|2024-06-27 22:25:00|4914.2|4911.2|4915.2|4912.2|4915.3|4912.3|4914.1|4911.1|0
1719527400000|2024-06-27 22:30:00|4915.5|4912.5|4915.7|4912.7|4915.7|4912.7|4915.2|4912.2|0
1719527700000|2024-06-27 22:35:00|4915.9|4912.9|4915.7|4912.7|4916.1|4913.1|4915.5|4912.5|0
1719528000000|2024-06-27 22:40:00|4915.8|4912.8|4915.9|4912.9|4915.9|4912.9|4915.7|4912.7|0
1719528300000|2024-06-27 22:45:00|4916.1|4913.1|4916.3|4913.3|4916.6|4913.6|4916.1|4913.1|0
1719528600000|2024-06-27 22:50:00|4916.1|4913.1|4916.3|4913.3|4916.6|4913.6|4916.1|4913.1|0
1719528900000|2024-06-27 22:55:00|4916.1|4913.1|4915.7|4912.7|4916.1|4913.1|4915.7|4912.7|0
1719529200000|2024-06-27 23:00:00|4915.9|4912.9|4916.3|4913.3|4916.5|4913.5|4915.9|4912.9|0
1719529500000|2024-06-27 23:05:00|4916.1|4913.1|4916.6|4913.6|4916.8|4913.8|4916.1|4913.1|0
1719529800000|2024-06-27 23:10:00|4916.7|4913.7|4916.6|4913.6|4916.7|4913.7|4916.6|4913.6|0
1719530400000|2024-06-27 23:20:00|4916.8|4913.8|4917.2|4914.2|4917.2|4914.2|4916.8|4913.8|0
1719530700000|2024-06-27 23:25:00|4917.1|4914.1|4917.5|4914.5|4917.5|4914.5|4917|4914|0
1719531000000|2024-06-27 23:30:00|4917.2|4914.2|4917.9|4914.9|4917.9|4914.9|4917.2|4914.2|0
1719531300000|2024-06-27 23:35:00|4917.8|4914.8|4917.9|4914.9|4918.2|4915.2|4917.8|4914.8|0
1719531600000|2024-06-27 23:40:00|4917.8|4914.8|4917.9|4914.9|4918.1|4915.1|4917.7|4914.7|0
1719531900000|2024-06-27 23:45:00|4917.8|4914.8|4917.9|4914.9|4917.9|4914.9|4917.5|4914.5|0
1719532200000|2024-06-27 23:50:00|4918.1|4915.1|4918.1|4915.1|4918.1|4915.1|4917.9|4914.9|0
1719532500000|2024-06-27 23:55:00|4917.9|4914.9|4918.4|4915.4|4918.6|4915.6|4917.9|4914.9|0
1719532800000|2024-06-28 00:00:00|4919.9|4916.9|4920.8|4917.8|4921.7|4918.7|4919|4916|0
1719533100000|2024-06-28 00:05:00|4920.7|4917.7|4920.8|4917.8|4921.5|4918.5|4920.6|4917.6|0
1719533400000|2024-06-28 00:10:00|4920.9|4917.9|4920.8|4917.8|4921.7|4918.7|4920.8|4917.8|0
1719533700000|2024-06-28 00:15:00|4921|4918|4919.6|4917.6|4921.6|4919.6|4916.6|4914.6|1641
1719534000000|2024-06-28 00:20:00|4918.6|4916.6|4918.6|4916.6|4919.6|4917.6|4917.6|4915.6|316
1719534300000|2024-06-28 00:25:00|4917.6|4915.6|4916.6|4914.6|4917.6|4915.6|4916.6|4914.6|155
1719534600000|2024-06-28 00:30:00|4915.6|4913.6|4915.6|4913.6|4915.6|4913.6|4915.6|4913.6|27
1719534900000|2024-06-28 00:35:00|4916.1|4914.1|4918.6|4916.6|4918.6|4916.6|4916.1|4914.1|397
1719535200000|2024-06-28 00:40:00|4919.6|4917.6|4915.6|4913.6|4919.6|4917.6|4915.6|4913.6|206
1719535500000|2024-06-28 00:45:00|||||||||26
1719535800000|2024-06-28 00:50:00|4914.6|4912.6|4913.6|4911.6|4914.6|4912.6|4913.6|4911.6|167
1719536100000|2024-06-28 00:55:00|4914.6|4912.6|4912.6|4910.6|4914.6|4912.6|4912.6|4910.6|74
1719536400000|2024-06-28 01:00:00|4912.1|4910.1|4915.6|4913.6|4915.6|4913.6|4911.6|4909.6|471
1719536700000|2024-06-28 01:05:00|4915.1|4913.1|4913.6|4911.6|4915.6|4913.6|4913.6|4911.6|233
1719537000000|2024-06-28 01:10:00|4912.6|4910.6|4911.6|4909.6|4912.6|4910.6|4911.6|4909.6|389
1719537300000|2024-06-28 01:15:00|4910.6|4908.6|4910.6|4908.6|4910.6|4908.6|4910.6|4908.6|282
1719537600000|2024-06-28 01:20:00|4911.6|4909.6|4911.6|4909.6|4912.6|4910.6|4911.6|4909.6|110
1719537900000|2024-06-28 01:25:00|4912.6|4910.6|4911.6|4909.6|4912.6|4910.6|4911.6|4909.6|125
1719538200000|2024-06-28 01:30:00|4912.6|4910.6|4911.6|4909.6|4912.6|4910.6|4911.6|4909.6|79
1719538500000|2024-06-28 01:35:00|4912.6|4910.6|4916.6|4914.6|4916.6|4914.6|4911.6|4909.6|296
1719538800000|2024-06-28 01:40:00|4915.6|4913.6|4915.6|4913.6|4916.6|4914.6|4914.6|4912.6|88
1719539100000|2024-06-28 01:45:00|4915.1|4913.1|4915.6|4913.6|4915.6|4913.6|4914.6|4912.6|148
1719539400000|2024-06-28 01:50:00|4916.6|4914.6|4916.6|4914.6|4916.6|4914.6|4916.6|4914.6|80
1719539700000|2024-06-28 01:55:00|4917.6|4915.6|4916.6|4914.6|4917.6|4915.6|4916.6|4914.6|139
1719540000000|2024-06-28 02:00:00|4917.1|4915.1|4917.6|4915.6|4918.6|4916.6|4917.1|4915.1|158
1719540300000|2024-06-28 02:05:00|4918.6|4916.6|4918.6|4916.6|4918.6|4916.6|4917.6|4915.6|44
1719540600000|2024-06-28 02:10:00|4919.1|4917.1|4918.6|4916.6|4919.1|4917.1|4917.6|4915.6|40
1719540900000|2024-06-28 02:15:00|4918.1|4916.1|4918.6|4916.6|4919.6|4917.6|4917.6|4915.6|24
1719541200000|2024-06-28 02:20:00|4919.6|4917.6|4918.6|4916.6|4919.6|4917.6|4918.6|4916.6|67
1719541500000|2024-06-28 02:25:00|||||||||5
1719541800000|2024-06-28 02:30:00|4917.6|4915.6|4917.6|4915.6|4917.6|4915.6|4917.6|4915.6|17
1719542100000|2024-06-28 02:35:00|4916.6|4914.6|4916.6|4914.6|4917.6|4915.6|4915.6|4913.6|383
1719542400000|2024-06-28 02:40:00|4917.1|4915.1|4916.6|4914.6|4917.6|4915.6|4916.6|4914.6|90
1719542700000|2024-06-28 02:45:00|4917.6|4915.6|4917.6|4915.6|4917.6|4915.6|4916.6|4914.6|35
1719543000000|2024-06-28 02:50:00|||||||||7
1719543300000|2024-06-28 02:55:00|||||||||13
1719543600000|2024-06-28 03:00:00|||||||||1
1719543900000|2024-06-28 03:05:00|||||||||9
1719544200000|2024-06-28 03:10:00|||||||||2
1719544500000|2024-06-28 03:15:00|||||||||7
1719544800000|2024-06-28 03:20:00|||||||||2
1719545100000|2024-06-28 03:25:00|||||||||32
1719545400000|2024-06-28 03:30:00|||||||||24
1719545700000|2024-06-28 03:35:00|||||||||11
1719546000000|2024-06-28 03:40:00|4916.6|4914.6|4916.6|4914.6|4916.6|4914.6|4916.6|4914.6|51
1719546300000|2024-06-28 03:45:00|4917.6|4915.6|4918.6|4916.6|4918.6|4916.6|4917.6|4915.6|196
1719546600000|2024-06-28 03:50:00|4917.6|4915.6|4918.6|4916.6|4918.6|4916.6|4917.6|4915.6|89
1719546900000|2024-06-28 03:55:00|||||||||24
1719547200000|2024-06-28 04:00:00|4917.6|4915.6|4917.6|4915.6|4917.6|4915.6|4917.6|4915.6|40
1719547500000|2024-06-28 04:05:00|4916.6|4914.6|4916.6|4914.6|4916.6|4914.6|4916.6|4914.6|107
1719547800000|2024-06-28 04:10:00|4917.6|4915.6|4916.6|4914.6|4917.6|4915.6|4916.6|4914.6|211
1719548100000|2024-06-28 04:15:00|||||||||12
1719548400000|2024-06-28 04:20:00|||||||||8
1719548700000|2024-06-28 04:25:00|||||||||3
1719549000000|2024-06-28 04:30:00|||||||||5
1719549300000|2024-06-28 04:35:00|4916.1|4914.1|4916.6|4914.6|4916.6|4914.6|4914.6|4912.6|296
1719549600000|2024-06-28 04:40:00|4915.6|4913.6|4916.6|4914.6|4916.6|4914.6|4914.6|4912.6|127
1719549900000|2024-06-28 04:45:00|4916.1|4914.1|4915.6|4913.6|4916.6|4914.6|4915.6|4913.6|46
1719550200000|2024-06-28 04:50:00|4915.1|4913.1|4915.6|4913.6|4915.6|4913.6|4915.1|4913.1|113
1719550500000|2024-06-28 04:55:00|4914.6|4912.6|4915.6|4913.6|4915.6|4913.6|4914.6|4912.6|156
1719550800000|2024-06-28 05:00:00|4914.6|4912.6|4914.6|4912.6|4915.6|4913.6|4914.6|4912.6|130
1719551100000|2024-06-28 05:05:00|||||||||67
1719551400000|2024-06-28 05:10:00|4913.6|4911.6|4914.6|4912.6|4914.6|4912.6|4913.6|4911.6|193
1719551700000|2024-06-28 05:15:00|4913.6|4911.6|4913.6|4911.6|4914.6|4912.6|4913.6|4911.6|61
1719552000000|2024-06-28 05:20:00|4912.6|4910.6|4913.6|4911.6|4914.6|4912.6|4912.6|4910.6|156
1719552300000|2024-06-28 05:25:00|4914.6|4912.6|4913.6|4911.6|4914.6|4912.6|4913.6|4911.6|248
1719552600000|2024-06-28 05:30:00|4914.6|4912.6|4912.6|4910.6|4915.6|4913.6|4912.6|4910.6|158
1719552900000|2024-06-28 05:35:00|4913.6|4911.6|4913.6|4911.6|4913.6|4911.6|4912.6|4910.6|69
1719553200000|2024-06-28 05:40:00|4912.6|4910.6|4912.6|4910.6|4913.6|4911.6|4912.6|4910.6|103
1719553500000|2024-06-28 05:45:00|4913.6|4911.6|4910.6|4908.6|4913.6|4911.6|4910.6|4908.6|192
1719553800000|2024-06-28 05:50:00|4911.6|4909.6|4912.6|4910.6|4913.6|4911.6|4910.6|4908.6|633
1719554100000|2024-06-28 05:55:00|4913.6|4911.6|4913.6|4911.6|4914.6|4912.6|4912.6|4910.6|261
1719554400000|2024-06-28 06:00:00|4913.35|4911.85|4919.35|4917.85|4919.35|4917.85|4913.35|4911.85|853
1719554700000|2024-06-28 06:05:00|4920.35|4918.85|4922.35|4920.85|4923.35|4921.85|4920.35|4918.85|733
1719555000000|2024-06-28 06:10:00|4923.35|4921.85|4924.35|4922.85|4924.35|4922.85|4922.35|4920.85|565
1719555300000|2024-06-28 06:15:00|4924.85|4923.35|4925.35|4923.85|4927.35|4925.85|4924.35|4922.85|729
1719555600000|2024-06-28 06:20:00|4926.35|4924.85|4926.35|4924.85|4928.35|4926.85|4925.35|4923.85|1270
1719555900000|2024-06-28 06:25:00|4925.35|4923.85|4924.35|4922.85|4926.35|4924.85|4924.35|4922.85|544
1719556200000|2024-06-28 06:30:00|4923.85|4922.35|4924.35|4922.85|4925.35|4923.85|4923.35|4921.85|1600
1719556500000|2024-06-28 06:35:00|4925.35|4923.85|4925.35|4923.85|4926.35|4924.85|4924.35|4922.85|964
1719556800000|2024-06-28 06:40:00|4926.35|4924.85|4923.85|4922.35|4926.35|4924.85|4923.35|4921.85|712
1719557100000|2024-06-28 06:45:00|4923.35|4921.85|4926.35|4924.85|4927.35|4925.85|4922.35|4920.85|2093
1719557400000|2024-06-28 06:50:00|4927.35|4925.85|4929.35|4927.85|4930.35|4928.85|4927.35|4925.85|2338
1719557700000|2024-06-28 06:55:00|4928.85|4927.35|4924.35|4922.85|4929.35|4927.85|4924.35|4922.85|2245
1719558000000|2024-06-28 07:00:00|4924.85|4923.35|4917.35|4915.85|4926.35|4924.85|4917.35|4915.85|6037
1719558300000|2024-06-28 07:05:00|4918.35|4916.85|4922.35|4920.85|4922.35|4920.85|4917.35|4915.85|6545
1719558600000|2024-06-28 07:10:00|4923.35|4921.85|4916.35|4914.85|4925.35|4923.85|4916.35|4914.85|4162
1719558900000|2024-06-28 07:15:00|4915.35|4913.85|4910.35|4908.85|4917.35|4915.85|4908.35|4906.85|4778
1719559200000|2024-06-28 07:20:00|4909.35|4907.85|4908.35|4906.85|4912.35|4910.85|4907.35|4905.85|4543
1719559500000|2024-06-28 07:25:00|4908.85|4907.35|4912.35|4910.85|4913.35|4911.85|4908.85|4907.35|5264
1719559800000|2024-06-28 07:30:00|4913.35|4911.85|4908.35|4906.85|4913.35|4911.85|4908.35|4906.85|3290
1719560100000|2024-06-28 07:35:00|4907.35|4905.85|4901.35|4899.85|4907.35|4905.85|4901.35|4899.85|3354
1719560400000|2024-06-28 07:40:00|4900.61|4899.11|4904.61|4903.11|4908.61|4907.11|4900.61|4899.11|4414
1719560700000|2024-06-28 07:45:00|4905.61|4904.11|4900.61|4899.11|4905.61|4904.11|4900.61|4899.11|2392
1719561000000|2024-06-28 07:50:00|4901.61|4900.11|4901.61|4900.11|4905.61|4904.11|4900.61|4899.11|2896
1719561300000|2024-06-28 07:55:00|4902.61|4901.11|4901.61|4900.11|4906.61|4905.11|4901.61|4900.11|6772
1719561600000|2024-06-28 08:00:00|4902.61|4901.11|4898.61|4897.11|4902.61|4901.11|4898.61|4897.11|3829
1719561900000|2024-06-28 08:05:00|4897.61|4896.11|4892.61|4891.11|4897.61|4896.11|4891.61|4890.11|4868
1719562200000|2024-06-28 08:10:00|4891.61|4890.11|4895.61|4894.11|4896.61|4895.11|4890.61|4889.11|5225
1719562500000|2024-06-28 08:15:00|4896.11|4894.61|4899.61|4898.11|4900.61|4899.11|4894.61|4893.11|5459
1719562800000|2024-06-28 08:20:00|4898.61|4897.11|4900.61|4899.11|4900.61|4899.11|4897.61|4896.11|4093
1719563100000|2024-06-28 08:25:00|4900.11|4898.61|4907.61|4906.11|4908.61|4907.11|4899.61|4898.11|4753
1719563400000|2024-06-28 08:30:00|4908.61|4907.11|4908.61|4907.11|4911.61|4910.11|4907.61|4906.11|3363
1719563700000|2024-06-28 08:35:00|4909.61|4908.11|4912.11|4910.61|4912.61|4911.11|4907.61|4906.11|4100
1719564000000|2024-06-28 08:40:00|4912.61|4911.11|4913.61|4912.11|4919.11|4917.61|4912.61|4911.11|7924
1719564300000|2024-06-28 08:45:00|4914.61|4913.11|4914.61|4913.11|4915.61|4914.11|4911.61|4910.11|3612
1719564600000|2024-06-28 08:50:00|4915.61|4914.11|4915.61|4914.11|4917.61|4916.11|4915.61|4914.11|5280
1719564900000|2024-06-28 08:55:00|4914.61|4913.11|4911.61|4910.11|4914.61|4913.11|4910.61|4909.11|3174
1719565200000|2024-06-28 09:00:00|4912.61|4911.11|4909.61|4908.11|4913.61|4912.11|4909.61|4908.11|2356
1719565500000|2024-06-28 09:05:00|4908.61|4907.11|4904.61|4903.11|4909.61|4908.11|4902.61|4901.11|2974
1719565800000|2024-06-28 09:10:00|4903.61|4902.11|4908.61|4907.11|4908.61|4907.11|4903.61|4902.11|2396
1719566100000|2024-06-28 09:15:00|4909.61|4908.11|4913.61|4912.11|4913.61|4912.11|4909.61|4908.11|2280
1719566400000|2024-06-28 09:20:00|4914.61|4913.11|4912.61|4911.11|4915.61|4914.11|4910.61|4909.11|6141
1719566700000|2024-06-28 09:25:00|4911.61|4910.11|4913.61|4912.11|4915.61|4914.11|4910.61|4909.11|6278
1719567000000|2024-06-28 09:30:00|4914.61|4913.11|4912.61|4911.11|4915.61|4914.11|4911.61|4910.11|6040
1719567300000|2024-06-28 09:35:00|4911.61|4910.11|4915.61|4914.11|4921.61|4920.11|4911.61|4910.11|9805
1719567600000|2024-06-28 09:40:00|4916.61|4915.11|4917.61|4916.11|4921.61|4920.11|4915.61|4914.11|6012
1719567900000|2024-06-28 09:45:00|4918.61|4917.11|4918.61|4917.11|4921.61|4920.11|4916.61|4915.11|7072
1719568200000|2024-06-28 09:50:00|4919.61|4918.11|4914.61|4913.11|4919.61|4918.11|4913.61|4912.11|7226
1719568500000|2024-06-28 09:55:00|4915.61|4914.11|4914.61|4913.11|4916.61|4915.11|4912.61|4911.11|6229
1719568800000|2024-06-28 10:00:00|4915.61|4914.11|4915.61|4914.11|4917.61|4916.11|4912.61|4911.11|6663
1719569100000|2024-06-28 10:05:00|4916.61|4915.11|4918.61|4917.11|4918.61|4917.11|4914.61|4913.11|2040
1719569400000|2024-06-28 10:10:00|4917.61|4916.11|4914.61|4913.11|4917.61|4916.11|4914.61|4913.11|2636
1719569700000|2024-06-28 10:15:00|4915.61|4914.11|4911.61|4910.11|4915.61|4914.11|4911.61|4910.11|1784
1719570000000|2024-06-28 10:20:00|4912.61|4911.11|4912.61|4911.11|4914.61|4913.11|4911.61|4910.11|2344
1719570300000|2024-06-28 10:25:00|4913.61|4912.11|4915.61|4914.11|4917.61|4916.11|4911.61|4910.11|2864
1719570600000|2024-06-28 10:30:00|4916.61|4915.11|4912.61|4911.11|4917.61|4916.11|4912.61|4911.11|1278
1719570900000|2024-06-28 10:35:00|4913.61|4912.11|4917.61|4916.11|4919.61|4918.11|4913.61|4912.11|3384
1719571200000|2024-06-28 10:40:00|4916.61|4915.11|4917.61|4916.11|4918.61|4917.11|4916.61|4915.11|1038
1719571500000|2024-06-28 10:45:00|4918.61|4917.11|4917.61|4916.11|4918.61|4917.11|4915.61|4914.11|3410
1719571800000|2024-06-28 10:50:00|4918.61|4917.11|4917.61|4916.11|4919.61|4918.11|4916.61|4915.11|1849
1719572100000|2024-06-28 10:55:00|4918.61|4917.11|4918.61|4917.11|4918.61|4917.11|4916.61|4915.11|2576
1719572400000|2024-06-28 11:00:00|4916.61|4915.11|4915.61|4914.11|4917.61|4916.11|4915.61|4914.11|2929
1719572700000|2024-06-28 11:05:00|4915.11|4913.61|4913.61|4912.11|4915.61|4914.11|4910.61|4909.11|2704
1719573000000|2024-06-28 11:10:00|4912.61|4911.11|4909.61|4908.11|4912.61|4911.11|4909.61|4908.11|2003
1719573300000|2024-06-28 11:15:00|4910.61|4909.11|4906.61|4905.11|4910.61|4909.11|4905.61|4904.11|2596
1719573600000|2024-06-28 11:20:00|4905.61|4904.11|4902.61|4901.11|4905.61|4904.11|4900.61|4899.11|3378
1719573900000|2024-06-28 11:25:00|4901.61|4900.11|4901.61|4900.11|4902.61|4901.11|4898.61|4897.11|5551
1719574200000|2024-06-28 11:30:00|4900.61|4899.11|4897.61|4896.11|4901.61|4900.11|4897.61|4896.11|5972
1719574500000|2024-06-28 11:35:00|4896.61|4895.11|4893.61|4892.11|4897.61|4896.11|4891.61|4890.11|6135
1719574800000|2024-06-28 11:40:00|4892.61|4891.11|4894.61|4893.11|4895.61|4894.11|4890.61|4889.11|4860
1719575100000|2024-06-28 11:45:00|4895.61|4894.11|4897.9|4896.4|4898.9|4897.4|4894.25|4892.75|4871
1719575400000|2024-06-28 11:50:00|4896.9|4895.4|4899.9|4898.4|4900.9|4899.4|4895.9|4894.4|5138
1719575700000|2024-06-28 11:55:00|4898.9|4897.4|4901.9|4900.4|4901.9|4900.4|4897.9|4896.4|3507
1719576000000|2024-06-28 12:00:00|4902.4|4900.9|4904.9|4903.4|4904.9|4903.4|4901.9|4900.4|2728
1719576300000|2024-06-28 12:05:00|4905.9|4904.4|4903.9|4902.4|4905.9|4904.4|4901.9|4900.4|3298
1719576600000|2024-06-28 12:10:00|4902.9|4901.4|4898.9|4897.4|4902.9|4901.4|4898.9|4897.4|2235
1719576900000|2024-06-28 12:15:00|4899.9|4898.4|4896.9|4895.4|4900.9|4899.4|4896.9|4895.4|2439
1719577200000|2024-06-28 12:20:00|4897.9|4896.4|4891.9|4890.4|4897.9|4896.4|4891.9|4890.4|9209
1719577500000|2024-06-28 12:25:00|4892.9|4891.4|4893.9|4892.4|4895.9|4894.4|4890.9|4889.4|5067
1719577800000|2024-06-28 12:30:00|4891.4|4889.9|4890.9|4889.4|4900.9|4899.4|4887.9|4886.4|9133
1719578100000|2024-06-28 12:35:00|4891.9|4890.4|4892.9|4891.4|4895.9|4894.4|4887.9|4886.4|7514
1719578400000|2024-06-28 12:40:00|4891.9|4890.4|4891.9|4890.4|4891.9|4890.4|4885.9|4884.4|4371
1719578700000|2024-06-28 12:45:00|4890.9|4889.4|4884.9|4883.4|4893.9|4892.4|4884.9|4883.4|10703
1719579000000|2024-06-28 12:50:00|4883.9|4882.4|4884.9|4883.4|4885.9|4884.4|4880.9|4879.4|7429
1719579300000|2024-06-28 12:55:00|4885.9|4884.4|4888.9|4887.4|4889.9|4888.4|4883.9|4882.4|7968
1719579600000|2024-06-28 13:00:00|4889.9|4888.4|4891.9|4890.4|4891.9|4890.4|4886.9|4885.4|9721
1719579900000|2024-06-28 13:05:00|4892.9|4891.4|4893.9|4892.4|4894.9|4893.4|4889.9|4888.4|4052
1719580200000|2024-06-28 13:10:00|4892.9|4891.4|4894.9|4893.4|4897.9|4896.4|4892.9|4891.4|3593
1719580500000|2024-06-28 13:15:00|4895.9|4894.4|4894.9|4893.4|4895.9|4894.4|4891.9|4890.4|5061
1719580800000|2024-06-28 13:20:00|4893.9|4892.4|4890.9|4889.4|4893.9|4892.4|4889.9|4888.4|4830
1719581100000|2024-06-28 13:25:00|4891.9|4890.4|4888.9|4887.4|4892.9|4891.4|4887.9|4886.4|7344
1719581400000|2024-06-28 13:30:00|4889.9|4888.4|4898.9|4897.4|4898.9|4897.4|4887.9|4886.4|7298
1719581700000|2024-06-28 13:35:00|4899.9|4898.4|4902.9|4901.4|4902.9|4901.4|4898.9|4897.4|5833
1719582000000|2024-06-28 13:40:00|4901.9|4900.4|4899.9|4898.4|4904.9|4903.4|4899.9|4898.4|5057
1719582300000|2024-06-28 13:45:00|4900.9|4899.4|4893.9|4892.4|4901.9|4900.4|4891.9|4890.4|5436
1719582600000|2024-06-28 13:50:00|4892.9|4891.4|4897.9|4896.4|4898.9|4897.4|4892.9|4891.4|3898
1719582900000|2024-06-28 13:55:00|4896.9|4895.4|4897.9|4896.4|4898.9|4897.4|4894.9|4893.4|5406
1719583200000|2024-06-28 14:00:00|4898.9|4897.4|4898.9|4897.4|4901.9|4900.4|4896.9|4895.4|9829
1719583500000|2024-06-28 14:05:00|4899.9|4898.4|4909.9|4908.4|4909.9|4908.4|4898.9|4897.4|6827
1719583800000|2024-06-28 14:10:00|4909.98|4908.48|4911.98|4910.48|4913.98|4912.48|4908.98|4907.48|7286
1719584100000|2024-06-28 14:15:00|4912.98|4911.48|4907.98|4906.48|4912.98|4911.48|4906.98|4905.48|8815
1719584400000|2024-06-28 14:20:00|4906.98|4905.48|4908.98|4907.48|4911.98|4910.48|4905.98|4904.48|8031
1719584700000|2024-06-28 14:25:00|4909.48|4907.98|4909.98|4908.48|4911.98|4910.48|4908.98|4907.48|5655
1719585000000|2024-06-28 14:30:00|4910.98|4909.48|4908.98|4907.48|4911.98|4910.48|4906.98|4905.48|11216
1719585300000|2024-06-28 14:35:00|4909.98|4908.48|4906.98|4905.48|4910.98|4909.48|4906.98|4905.48|6713
1719585600000|2024-06-28 14:40:00|4905.98|4904.48|4902.98|4901.48|4906.98|4905.48|4899.98|4898.48|7465
1719585900000|2024-06-28 14:45:00|4901.98|4900.48|4903.98|4902.48|4905.98|4904.48|4901.98|4900.48|6371
1719586200000|2024-06-28 14:50:00|4904.98|4903.48|4898.98|4897.48|4904.98|4903.48|4897.98|4896.48|6253
1719586500000|2024-06-28 14:55:00|4899.98|4898.48|4897.98|4896.48|4901.98|4900.48|4895.98|4894.48|10686
1719586800000|2024-06-28 15:00:00|4896.98|4895.48|4887.98|4886.48|4896.98|4895.48|4887.98|4886.48|7496
1719587100000|2024-06-28 15:05:00|4886.98|4885.48|4882.98|4881.48|4890.98|4889.48|4882.98|4881.48|10370
1719587400000|2024-06-28 15:10:00|4883.98|4882.48|4884.98|4883.48|4887.98|4886.48|4883.98|4882.48|11719
1719587700000|2024-06-28 15:15:00|4885.98|4884.48|4888.98|4887.48|4889.98|4888.48|4884.98|4883.48|8578
1719588000000|2024-06-28 15:20:00|4889.98|4888.48|4890.98|4889.48|4892.98|4891.48|4888.98|4887.48|10684
1719588300000|2024-06-28 15:25:00|4889.98|4888.48|4891.98|4890.48|4891.98|4890.48|4886.98|4885.48|58635
1719588600000|2024-06-28 15:30:00|4892.98|4891.48|4892.98|4891.48|4894.98|4893.48|4890.98|4889.48|58681
1719588900000|2024-06-28 15:35:00|4894.98|4893.48|4903.98|4902.48|4903.98|4902.48|4894.98|4893.48|34229
1719589200000|2024-06-28 15:40:00|4901.98|4900.48|4899.98|4898.48|4903.98|4902.48|4898.98|4897.48|14972
1719589500000|2024-06-28 15:45:00|4900.98|4899.48|4900.98|4899.48|4901.98|4900.48|4899.98|4898.48|6641
1719589800000|2024-06-28 15:50:00|4901.48|4899.98|4901.98|4900.48|4902.98|4901.48|4900.98|4899.48|12092
1719590100000|2024-06-28 15:55:00|4900.98|4899.48|4901.98|4900.48|4903.98|4902.48|4900.98|4899.48|7183
1719590400000|2024-06-28 16:00:00|4902.98|4901.48|4900.98|4899.48|4902.98|4901.48|4900.98|4899.48|5220
1719590700000|2024-06-28 16:05:00|4900.48|4898.98|4897.98|4896.48|4901.98|4900.48|4895.98|4894.48|9181
1719591000000|2024-06-28 16:10:00|4896.98|4895.48|4897.98|4896.48|4898.98|4897.48|4896.98|4895.48|3709
1719591300000|2024-06-28 16:15:00|4898.98|4897.48|4895.98|4894.48|4898.98|4897.48|4893.98|4892.48|3622
1719591600000|2024-06-28 16:20:00|4896.98|4895.48|4896.98|4895.48|4899.98|4898.48|4895.98|4894.48|3702
1719591900000|2024-06-28 16:25:00|4897.98|4896.48|4900.98|4899.48|4900.98|4899.48|4897.98|4896.48|2128
1719592200000|2024-06-28 16:30:00|4899.98|4898.48|4896.98|4895.48|4900.98|4899.48|4894.98|4893.48|2100
1719592500000|2024-06-28 16:35:00|4896.48|4894.98|4892.98|4891.48|4896.98|4895.48|4892.98|4891.48|1671
1719592800000|2024-06-28 16:40:00|4891.98|4890.48|4893.98|4892.48|4893.98|4892.48|4889.48|4887.98|2160
1719593100000|2024-06-28 16:45:00|4894.48|4892.98|4893.98|4892.48|4894.98|4893.48|4891.98|4890.48|806
1719593400000|2024-06-28 16:50:00|4894.98|4893.48|4895.98|4894.48|4895.98|4894.48|4892.98|4891.48|1794
1719593700000|2024-06-28 16:55:00|4896.98|4895.48|4896.98|4895.48|4896.98|4895.48|4894.98|4893.48|547
1719594000000|2024-06-28 17:00:00|4895.98|4894.48|4895.98|4894.48|4896.98|4895.48|4894.98|4893.48|1095
1719594300000|2024-06-28 17:05:00|4896.98|4895.48|4899.98|4898.48|4900.98|4899.48|4895.98|4894.48|1324
1719594600000|2024-06-28 17:10:00|4899.48|4897.98|4897.98|4896.48|4899.98|4898.48|4895.98|4894.48|1540
1719594900000|2024-06-28 17:15:00|4896.98|4895.48|4896.98|4895.48|4897.98|4896.48|4895.98|4894.48|751
1719595200000|2024-06-28 17:20:00|4895.98|4894.48|4897.98|4896.48|4897.98|4896.48|4895.98|4894.48|1124
1719595500000|2024-06-28 17:25:00|4896.98|4895.48|4895.98|4894.48|4897.98|4896.48|4895.98|4894.48|2268
1719595800000|2024-06-28 17:30:00|4894.98|4893.48|4893.98|4892.48|4896.98|4895.48|4893.98|4892.48|1830
1719596100000|2024-06-28 17:35:00|4894.98|4893.48|4895.98|4894.48|4895.98|4894.48|4893.98|4892.48|1006
1719596400000|2024-06-28 17:40:00|4894.98|4893.48|4894.98|4893.48|4895.98|4894.48|4893.98|4892.48|1987
1719596700000|2024-06-28 17:45:00|4893.98|4892.48|4895.98|4894.48|4895.98|4894.48|4893.98|4892.48|1127
1719597000000|2024-06-28 17:50:00|4896.98|4895.48|4894.98|4893.48|4896.98|4895.48|4894.98|4893.48|1314
1719597300000|2024-06-28 17:55:00|4894.48|4892.98|4895.98|4894.48|4895.98|4894.48|4893.98|4892.48|878
1719597600000|2024-06-28 18:00:00|4894.98|4893.48|4896.98|4895.48|4896.98|4895.48|4893.98|4892.48|1196
1719597900000|2024-06-28 18:05:00|4896.48|4894.98|4897.98|4896.48|4897.98|4896.48|4895.98|4894.48|684
1719598200000|2024-06-28 18:10:00|4896.98|4895.48|4898.98|4897.48|4898.98|4897.48|4896.98|4895.48|238
1719598500000|2024-06-28 18:15:00|4899.98|4898.48|4898.98|4897.48|4900.98|4899.48|4897.98|4896.48|1014
1719598800000|2024-06-28 18:20:00|4897.98|4896.48|4893.98|4892.48|4897.98|4896.48|4889.98|4888.48|1403
1719599100000|2024-06-28 18:25:00|4894.98|4893.48|4891.98|4890.48|4895.98|4894.48|4891.98|4890.48|1458
1719599400000|2024-06-28 18:30:00|4890.98|4889.48|4892.98|4891.48|4892.98|4891.48|4890.98|4889.48|439
1719599700000|2024-06-28 18:35:00|4892.48|4890.98|4892.98|4891.48|4893.98|4892.48|4891.98|4890.48|796
1719600000000|2024-06-28 18:40:00|4891.98|4890.48|4891.98|4890.48|4893.98|4892.48|4890.98|4889.48|974
1719600300000|2024-06-28 18:45:00|4890.98|4889.48|4889.98|4888.48|4891.98|4890.48|4889.98|4888.48|450
1719600600000|2024-06-28 18:50:00|4890.98|4889.48|4891.98|4890.48|4892.98|4891.48|4889.98|4888.48|457
1719600900000|2024-06-28 18:55:00|4890.98|4889.48|4891.98|4890.48|4892.98|4891.48|4890.98|4889.48|1238
1719601200000|2024-06-28 19:00:00|4890.98|4889.48|4888.98|4887.48|4890.98|4889.48|4888.98|4887.48|2045
1719601500000|2024-06-28 19:05:00|4887.98|4886.48|4888.98|4887.48|4888.98|4887.48|4885.98|4884.48|2234
1719601800000|2024-06-28 19:10:00|4887.98|4886.48|4886.98|4885.48|4887.98|4886.48|4885.98|4884.48|489
1719602100000|2024-06-28 19:15:00|4887.98|4886.48|4887.98|4886.48|4887.98|4886.48|4886.98|4885.48|275
1719602400000|2024-06-28 19:20:00|4886.98|4885.48|4886.98|4885.48|4887.98|4886.48|4885.98|4884.48|839
1719602700000|2024-06-28 19:25:00|4885.98|4884.48|4887.98|4886.48|4887.98|4886.48|4885.98|4884.48|478
1719603000000|2024-06-28 19:30:00|4888.98|4887.48|4883.98|4882.48|4888.98|4887.48|4879.98|4878.48|2309
1719603300000|2024-06-28 19:35:00|4884.48|4882.98|4889.98|4888.48|4890.98|4889.48|4883.98|4882.48|1417
1719603600000|2024-06-28 19:40:00|4888.98|4887.48|4892.98|4891.48|4894.98|4893.48|4888.98|4887.48|1097
1719603900000|2024-06-28 19:45:00|4893.48|4891.98|4894.98|4893.48|4895.98|4894.48|4891.98|4890.48|967
1719604200000|2024-06-28 19:50:00|4893.98|4892.48|4895.98|4894.48|4897.98|4896.48|4893.98|4892.48|2086
1719604500000|2024-06-28 19:55:00|4896.98|4895.48|4902.98|4901.48|4902.98|4901.48|4894.98|4893.48|4254
1719604800000|2024-06-28 20:00:00|4905.93|4902.93|4906.53|4903.53|4910.03|4907.03|4905.33|4902.33|74
1719605100000|2024-06-28 20:05:00|4906.73|4903.73|4911.23|4908.23|4911.43|4908.43|4906.33|4903.33|0
1719605400000|2024-06-28 20:10:00|4911.43|4908.43|4909.93|4906.93|4911.93|4908.93|4909.23|4906.23|0
1719605700000|2024-06-28 20:15:00|4910.13|4907.13|4909.73|4906.73|4911.23|4908.23|4909.03|4906.03|0
1719606000000|2024-06-28 20:20:00|4909.93|4906.93|4907.83|4904.83|4910.13|4907.13|4907.73|4904.73|0
1719606300000|2024-06-28 20:25:00|4907.73|4904.73|4906.93|4903.93|4907.93|4904.93|4906.43|4903.43|0
1719606600000|2024-06-28 20:30:00|4907.13|4904.13|4905.33|4902.33|4907.23|4904.23|4905.13|4902.13|0
1719606900000|2024-06-28 20:35:00|4905.43|4902.43|4904.93|4901.93|4905.63|4902.63|4904.63|4901.63|0
1719607200000|2024-06-28 20:40:00|4904.83|4901.83|4906.73|4903.73|4906.73|4903.73|4904.03|4901.03|0
1719607500000|2024-06-28 20:45:00|4906.93|4903.93|4906.93|4903.93|4907.13|4904.13|4906.43|4903.43|0
1719607800000|2024-06-28 20:50:00|4907.03|4904.03|4906.43|4903.43|4907.13|4904.13|4906.43|4903.43|0
1719608100000|2024-06-28 20:55:00|4906.73|4903.73|4905.53|4902.53|4906.73|4903.73|4905.13|4902.13|0
1719784800000|2024-06-30 22:00:00|4931.5|4928.5|4927.4|4924.4|4932.6|4929.6|4926.5|4923.5|0
1719785100000|2024-06-30 22:05:00|4927.6|4924.6|4918.6|4915.6|4927.8|4924.8|4918.6|4915.6|0
1719785400000|2024-06-30 22:10:00|4918.8|4915.8|4919|4916|4919.3|4916.3|4918.2|4915.2|0
1719785700000|2024-06-30 22:15:00|4909.4|4906.4|4909.9|4906.9|4910.9|4907.9|4909.3|4906.3|0
1719786000000|2024-06-30 22:20:00|4909.7|4906.7|4910.1|4907.1|4910.1|4907.1|4909.2|4906.2|0
1719786300000|2024-06-30 22:25:00|4910.2|4907.2|4912.6|4909.6|4913|4910|4910.1|4907.1|0
1719786600000|2024-06-30 22:30:00|4912.5|4909.5|4912.8|4909.8|4913.2|4910.2|4911.6|4908.6|0
1719786900000|2024-06-30 22:35:00|4912.9|4909.9|4911.6|4908.6|4913|4910|4911.6|4908.6|0
1719787200000|2024-06-30 22:40:00|4911.8|4908.8|4911.1|4908.1|4912.1|4909.1|4910.4|4907.4|0
1719787500000|2024-06-30 22:45:00|4911.3|4908.3|4909.8|4906.8|4911.3|4908.3|4909.8|4906.8|0
1719787800000|2024-06-30 22:50:00|4909.9|4906.9|4910.4|4907.4|4910.9|4907.9|4909.8|4906.8|0
1719788100000|2024-06-30 22:55:00|4910.3|4907.3|4910|4907|4910.6|4907.6|4910|4907|0
1719788400000|2024-06-30 23:00:00|4909.9|4906.9|4907.6|4904.6|4909.9|4906.9|4907.1|4904.1|0
1719788700000|2024-06-30 23:05:00|4907.5|4904.5|4908.9|4905.9|4908.9|4905.9|4907.3|4904.3|0
1719789000000|2024-06-30 23:10:00|4908.6|4905.6|4906.3|4903.3|4908.9|4905.9|4905.6|4902.6|0
1719789300000|2024-06-30 23:15:00|4906.1|4903.1|4903.8|4900.8|4906.5|4903.5|4903.4|4900.4|0
1719789600000|2024-06-30 23:20:00|4903.6|4900.6|4906.5|4903.5|4907|4904|4903.6|4900.6|0
1719789900000|2024-06-30 23:25:00|4906.6|4903.6|4906.4|4903.4|4907.3|4904.3|4905.7|4902.7|0
1719790200000|2024-06-30 23:30:00|4906.5|4903.5|4906.4|4903.4|4906.6|4903.6|4905.7|4902.7|0
1719790500000|2024-06-30 23:35:00|4906.6|4903.6|4906.9|4903.9|4907.1|4904.1|4906.2|4903.2|0
1719790800000|2024-06-30 23:40:00|4906.6|4903.6|4906.7|4903.7|4907.1|4904.1|4906.6|4903.6|0
1719791100000|2024-06-30 23:45:00|4906.9|4903.9|4906.5|4903.5|4906.9|4903.9|4906|4903|0
1719791400000|2024-06-30 23:50:00|4906.4|4903.4|4903.7|4900.7|4906.6|4903.6|4903.7|4900.7|0
1719791700000|2024-06-30 23:55:00|4903.6|4900.6|4904.6|4901.6|4904.7|4901.7|4903.3|4900.3|0
1719792000000|2024-07-01 00:00:00|4904.7|4901.7|4900.5|4897.5|4905|4902|4896.4|4893.4|0
1719792300000|2024-07-01 00:05:00|4900.4|4897.4|4901.9|4898.9|4901.9|4898.9|4900.3|4897.3|0
1719792600000|2024-07-01 00:10:00|4901.7|4898.7|4904.9|4901.9|4905.3|4902.3|4901.6|4898.6|0
1719792900000|2024-07-01 00:15:00|4914.8|4911.8|4936.8|4934.8|4937.8|4935.8|4914.8|4911.8|3222
1719793200000|2024-07-01 00:20:00|4937.8|4935.8|4934.8|4932.8|4942.8|4940.8|4934.8|4932.8|1697
1719793500000|2024-07-01 00:25:00|4935.3|4933.3|4938.8|4936.8|4941.8|4939.8|4934.8|4932.8|862
1719793800000|2024-07-01 00:30:00|4937.8|4935.8|4940.8|4938.8|4942.3|4940.3|4936.8|4934.8|553
1719794100000|2024-07-01 00:35:00|4938.8|4936.8|4942.8|4940.8|4942.8|4940.8|4936.8|4934.8|777
1719794400000|2024-07-01 00:40:00|4942.3|4940.3|4942.8|4940.8|4943.8|4941.8|4940.8|4938.8|273
1719794700000|2024-07-01 00:45:00|4941.8|4939.8|4936.8|4934.8|4941.8|4939.8|4934.8|4932.8|753
1719795000000|2024-07-01 00:50:00|4935.8|4933.8|4934.8|4932.8|4935.8|4933.8|4933.3|4931.3|373
1719795300000|2024-07-01 00:55:00|4933.8|4931.8|4935.8|4933.8|4935.8|4933.8|4932.8|4930.8|175
1719795600000|2024-07-01 01:00:00|4935.3|4933.3|4936.8|4934.8|4936.8|4934.8|4934.8|4932.8|138
1719795900000|2024-07-01 01:05:00|4937.8|4935.8|4936.8|4934.8|4937.8|4935.8|4936.8|4934.8|253
1719796200000|2024-07-01 01:10:00|4937.3|4935.3|4936.8|4934.8|4937.8|4935.8|4936.8|4934.8|45
1719796500000|2024-07-01 01:15:00|4935.8|4933.8|4934.8|4932.8|4936.8|4934.8|4931.8|4929.8|315
1719796800000|2024-07-01 01:20:00|4933.8|4931.8|4936.8|4934.8|4936.8|4934.8|4933.8|4931.8|168
1719797100000|2024-07-01 01:25:00|4936.3|4934.3|4935.8|4933.8|4937.8|4935.8|4934.8|4932.8|194
1719797400000|2024-07-01 01:30:00|4935.3|4933.3|4935.3|4933.3|4936.8|4934.8|4934.8|4932.8|105
1719797700000|2024-07-01 01:35:00|4934.8|4932.8|4936.3|4934.3|4936.8|4934.8|4934.8|4932.8|102
1719798000000|2024-07-01 01:40:00|4936.8|4934.8|4936.8|4934.8|4936.8|4934.8|4935.8|4933.8|71
1719798300000|2024-07-01 01:45:00|4937.8|4935.8|4934.8|4932.8|4939.8|4937.8|4934.8|4932.8|460
1719798600000|2024-07-01 01:50:00|4934.3|4932.3|4932.8|4930.8|4934.8|4932.8|4931.8|4929.8|204
1719798900000|2024-07-01 01:55:00|4933.8|4931.8|4935.8|4933.8|4935.8|4933.8|4933.8|4931.8|134
1719799200000|2024-07-01 02:00:00|4936.8|4934.8|4937.8|4935.8|4938.8|4936.8|4936.8|4934.8|148
1719799500000|2024-07-01 02:05:00|4938.8|4936.8|4940.8|4938.8|4940.8|4938.8|4938.3|4936.3|136
1719799800000|2024-07-01 02:10:00|4940.3|4938.3|4939.8|4937.8|4940.3|4938.3|4939.8|4937.8|165
1719800100000|2024-07-01 02:15:00|4939.3|4937.3|4936.8|4934.8|4939.3|4937.3|4936.8|4934.8|99
1719800400000|2024-07-01 02:20:00|4937.8|4935.8|4937.8|4935.8|4937.8|4935.8|4937.8|4935.8|38
1719800700000|2024-07-01 02:25:00|4938.8|4936.8|4937.8|4935.8|4939.8|4937.8|4936.8|4934.8|209
1719801000000|2024-07-01 02:30:00|4938.8|4936.8|4939.8|4937.8|4939.8|4937.8|4938.8|4936.8|30
1719801300000|2024-07-01 02:35:00|4938.8|4936.8|4940.8|4938.8|4940.8|4938.8|4938.8|4936.8|77
1719801600000|2024-07-01 02:40:00|4939.8|4937.8|4940.8|4938.8|4940.8|4938.8|4939.8|4937.8|59
1719801900000|2024-07-01 02:45:00|||||||||2
1719802200000|2024-07-01 02:50:00|||||||||9
1719802500000|2024-07-01 02:55:00|4941.8|4939.8|4942.8|4940.8|4942.8|4940.8|4941.8|4939.8|106
1719802800000|2024-07-01 03:00:00|4943.3|4941.3|4944.8|4942.8|4944.8|4942.8|4942.8|4940.8|236
1719803100000|2024-07-01 03:05:00|4943.8|4941.8|4945.8|4943.8|4945.8|4943.8|4943.8|4941.8|160
1719803400000|2024-07-01 03:10:00|4946.8|4944.8|4949.8|4947.8|4950.8|4948.8|4946.8|4944.8|480
1719803700000|2024-07-01 03:15:00|4950.8|4948.8|4950.8|4948.8|4954.8|4952.8|4949.8|4947.8|755
1719804000000|2024-07-01 03:20:00|4949.8|4947.8|4948.8|4946.8|4950.8|4948.8|4948.8|4946.8|50
1719804300000|2024-07-01 03:25:00|4947.8|4945.8|4948.8|4946.8|4948.8|4946.8|4946.8|4944.8|117
1719804600000|2024-07-01 03:30:00|4948.3|4946.3|4946.8|4944.8|4948.8|4946.8|4946.8|4944.8|32
1719804900000|2024-07-01 03:35:00|4946.3|4944.3|4947.8|4945.8|4948.8|4946.8|4945.8|4943.8|78
1719805200000|2024-07-01 03:40:00|4948.8|4946.8|4949.3|4947.3|4949.8|4947.8|4947.8|4945.8|123
1719805500000|2024-07-01 03:45:00|4948.8|4946.8|4950.8|4948.8|4951.8|4949.8|4948.8|4946.8|185
1719805800000|2024-07-01 03:50:00|4949.8|4947.8|4949.3|4947.3|4949.8|4947.8|4948.8|4946.8|186
1719806100000|2024-07-01 03:55:00|4949.8|4947.8|4950.3|4948.3|4950.8|4948.8|4947.8|4945.8|164
1719806400000|2024-07-01 04:00:00|4949.8|4947.8|4949.8|4947.8|4950.8|4948.8|4949.8|4947.8|19
1719806700000|2024-07-01 04:05:00|4949.3|4947.3|4948.8|4946.8|4949.3|4947.3|4948.8|4946.8|72
1719807000000|2024-07-01 04:10:00|4947.8|4945.8|4949.8|4947.8|4950.8|4948.8|4947.8|4945.8|247
1719807300000|2024-07-01 04:15:00|4949.3|4947.3|4949.8|4947.8|4949.8|4947.8|4948.8|4946.8|62
1719807600000|2024-07-01 04:20:00|4948.8|4946.8|4950.8|4948.8|4950.8|4948.8|4948.8|4946.8|152
1719807900000|2024-07-01 04:25:00|4951.3|4949.3|4952.3|4950.3|4953.8|4951.8|4950.8|4948.8|247
1719808200000|2024-07-01 04:30:00|4951.8|4949.8|4952.8|4950.8|4953.8|4951.8|4951.8|4949.8|98
1719808500000|2024-07-01 04:35:00|4953.8|4951.8|4954.8|4952.8|4954.8|4952.8|4952.8|4950.8|78
1719808800000|2024-07-01 04:40:00|4954.3|4952.3|4952.8|4950.8|4954.3|4952.3|4952.8|4950.8|101
1719809100000|2024-07-01 04:45:00|4950.8|4948.8|4953.8|4951.8|4953.8|4951.8|4950.8|4948.8|390
1719809400000|2024-07-01 04:50:00|4954.3|4952.3|4950.8|4948.8|4954.8|4952.8|4950.8|4948.8|266
1719809700000|2024-07-01 04:55:00|4951.3|4949.3|4950.8|4948.8|4951.8|4949.8|4948.8|4946.8|360
1719810000000|2024-07-01 05:00:00|4950.3|4948.3|4950.8|4948.8|4951.8|4949.8|4948.8|4946.8|266
1719810300000|2024-07-01 05:05:00|4951.8|4949.8|4955.8|4953.8|4955.8|4953.8|4951.8|4949.8|483
1719810600000|2024-07-01 05:10:00|4956.8|4954.8|4961.8|4959.8|4961.8|4959.8|4956.8|4954.8|917
1719810900000|2024-07-01 05:15:00|4961.3|4959.3|4963.8|4961.8|4966.8|4964.8|4959.8|4957.8|1163
1719811200000|2024-07-01 05:20:00|4964.8|4962.8|4966.8|4964.8|4971.8|4969.8|4964.8|4962.8|1259
1719811500000|2024-07-01 05:25:00|4967.8|4965.8|4977.8|4975.8|4977.8|4975.8|4965.8|4963.8|2059
1719811800000|2024-07-01 05:30:00|4978.8|4976.8|4978.8|4976.8|4986.8|4984.8|4977.8|4975.8|2486
1719812100000|2024-07-01 05:35:00|4977.8|4975.8|4981.8|4979.8|4986.3|4984.3|4975.8|4973.8|2750
1719812400000|2024-07-01 05:40:00|4980.8|4978.8|4979.8|4977.8|4984.8|4982.8|4978.8|4976.8|873
1719812700000|2024-07-01 05:45:00|4978.8|4976.8|4973.8|4971.8|4978.8|4976.8|4972.3|4970.3|553
1719813000000|2024-07-01 05:50:00|4972.8|4970.8|4974.8|4972.8|4979.8|4977.8|4970.8|4968.8|1404
1719813300000|2024-07-01 05:55:00|4975.8|4973.8|4977.8|4975.8|4977.8|4975.8|4971.8|4969.8|793
1719813600000|2024-07-01 06:00:00|4977.55|4976.05|4974.05|4972.55|4984.55|4983.05|4973.55|4972.05|3871
1719813900000|2024-07-01 06:05:00|4974.55|4973.05|4970.55|4969.05|4975.55|4974.05|4969.55|4968.05|1858
1719814200000|2024-07-01 06:10:00|4971.55|4970.05|4970.55|4969.05|4974.55|4973.05|4970.05|4968.55|1399
1719814500000|2024-07-01 06:15:00|4970.05|4968.55|4971.55|4970.05|4972.55|4971.05|4968.05|4966.55|2210
1719814800000|2024-07-01 06:20:00|4972.55|4971.05|4975.55|4974.05|4976.55|4975.05|4972.55|4971.05|2414
1719815100000|2024-07-01 06:25:00|4974.55|4973.05|4970.55|4969.05|4976.55|4975.05|4969.55|4968.05|1428
1719815400000|2024-07-01 06:30:00|4971.05|4969.55|4972.55|4971.05|4973.55|4972.05|4969.05|4967.55|1370
1719815700000|2024-07-01 06:35:00|4973.05|4971.55|4973.55|4972.05|4976.55|4975.05|4972.55|4971.05|2060
1719816000000|2024-07-01 06:40:00|4972.55|4971.05|4972.55|4971.05|4974.55|4973.05|4968.55|4967.05|2933
1719816300000|2024-07-01 06:45:00|4971.55|4970.05|4977.55|4976.05|4979.55|4978.05|4971.55|4970.05|2274
1719816600000|2024-07-01 06:50:00|4976.55|4975.05|4980.55|4979.05|4983.55|4982.05|4976.55|4975.05|5093
1719816900000|2024-07-01 06:55:00|4981.05|4979.55|4971.55|4970.05|4981.55|4980.05|4971.55|4970.05|3409
1719817200000|2024-07-01 07:00:00|4974.55|4973.05|4979.55|4978.05|4982.55|4981.05|4973.55|4972.05|17289
1719817500000|2024-07-01 07:05:00|4980.55|4979.05|4980.55|4979.05|4984.55|4983.05|4973.55|4972.05|13222
1719817800000|2024-07-01 07:10:00|4981.55|4980.05|4981.55|4980.05|4983.55|4982.05|4976.55|4975.05|9691
1719818100000|2024-07-01 07:15:00|4982.55|4981.05|4972.55|4971.05|4982.55|4981.05|4972.55|4971.05|8624
1719818400000|2024-07-01 07:20:00|4973.55|4972.05|4970.55|4969.05|4977.55|4976.05|4969.55|4968.05|6048
1719818700000|2024-07-01 07:25:00|4969.55|4968.05|4960.55|4959.05|4970.55|4969.05|4960.55|4959.05|9390
1719819000000|2024-07-01 07:30:00|4959.55|4958.05|4963.55|4962.05|4967.55|4966.05|4958.55|4957.05|10382
1719819300000|2024-07-01 07:35:00|4962.55|4961.05|4951.55|4950.05|4963.55|4962.05|4951.55|4950.05|10010
1719819600000|2024-07-01 07:40:00|4950.55|4949.05|4955.55|4954.05|4956.55|4955.05|4950.55|4949.05|7736
1719819900000|2024-07-01 07:45:00|4954.55|4953.05|4954.55|4953.05|4963.55|4962.05|4954.05|4952.55|9512
1719820200000|2024-07-01 07:50:00|4953.55|4952.05|4952.55|4951.05|4954.55|4953.05|4949.55|4948.05|5636
1719820500000|2024-07-01 07:55:00|4951.55|4950.05|4951.55|4950.05|4951.55|4950.05|4945.55|4944.05|14351
1719820800000|2024-07-01 08:00:00|4952.55|4951.05|4950.55|4949.05|4959.55|4958.05|4949.55|4948.05|11243
1719821100000|2024-07-01 08:05:00|4951.55|4950.05|4957.55|4956.05|4961.55|4960.05|4950.55|4949.05|6457
1719821400000|2024-07-01 08:10:00|4958.05|4956.55|4951.55|4950.05|4958.55|4957.05|4947.55|4946.05|4494
1719821700000|2024-07-01 08:15:00|4952.55|4951.05|4956.55|4955.05|4956.55|4955.05|4950.55|4949.05|13995
1719822000000|2024-07-01 08:20:00|4955.55|4954.05|4951.55|4950.05|4956.55|4955.05|4951.55|4950.05|3771
1719822300000|2024-07-01 08:25:00|4952.55|4951.05|4955.55|4954.05|4955.55|4954.05|4950.55|4949.05|3431
1719822600000|2024-07-01 08:30:00|4956.55|4955.05|4948.55|4947.05|4960.55|4959.05|4948.55|4947.05|4943
1719822900000|2024-07-01 08:35:00|4947.55|4946.05|4940.55|4939.05|4948.55|4947.05|4939.55|4938.05|5327
1719823200000|2024-07-01 08:40:00|4939.55|4938.05|4943.55|4942.05|4943.55|4942.05|4937.55|4936.05|5665
1719823500000|2024-07-01 08:45:00|4942.55|4941.05|4942.55|4941.05|4948.55|4947.05|4942.55|4941.05|3900
1719823800000|2024-07-01 08:50:00|4941.55|4940.05|4938.55|4937.05|4944.55|4943.05|4938.55|4937.05|2649
1719824100000|2024-07-01 08:55:00|4937.55|4936.05|4940.55|4939.05|4944.55|4943.05|4937.55|4936.05|2602
1719824400000|2024-07-01 09:00:00|4939.55|4938.05|4936.55|4935.05|4940.55|4939.05|4935.55|4934.05|4981
1719824700000|2024-07-01 09:05:00|4937.55|4936.05|4937.55|4936.05|4941.55|4940.05|4936.55|4935.05|2921
1719825000000|2024-07-01 09:10:00|4936.55|4935.05|4933.55|4932.05|4937.55|4936.05|4933.55|4932.05|3763
1719825300000|2024-07-01 09:15:00|4934.55|4933.05|4931.55|4930.05|4935.55|4934.05|4931.55|4930.05|5757
1719825600000|2024-07-01 09:20:00|4930.55|4929.05|4928.55|4927.05|4931.55|4930.05|4928.55|4927.05|6374
1719825900000|2024-07-01 09:25:00|4927.55|4926.05|4930.55|4929.05|4932.55|4931.05|4927.55|4926.05|4810
1719826200000|2024-07-01 09:30:00|4929.55|4928.05|4932.55|4931.05|4933.55|4932.05|4928.55|4927.05|4385
1719826500000|2024-07-01 09:35:00|4931.55|4930.05|4936.55|4935.05|4937.55|4936.05|4930.55|4929.05|3542
1719826800000|2024-07-01 09:40:00|4935.55|4934.05|4928.55|4927.05|4935.55|4934.05|4928.55|4927.05|2658
1719827100000|2024-07-01 09:45:00|4927.55|4926.05|4927.55|4926.05|4928.55|4927.05|4924.55|4923.05|6551
1719827400000|2024-07-01 09:50:00|4926.55|4925.05|4937.55|4936.05|4937.55|4936.05|4926.55|4925.05|8613
1719827700000|2024-07-01 09:55:00|4938.55|4937.05|4937.55|4936.05|4941.55|4940.05|4935.55|4934.05|4108
1719828000000|2024-07-01 10:00:00|4936.55|4935.05|4939.55|4938.05|4940.55|4939.05|4936.55|4935.05|5090
1719828300000|2024-07-01 10:05:00|4938.55|4937.05|4939.55|4938.05|4940.55|4939.05|4936.55|4935.05|2664
1719828600000|2024-07-01 10:10:00|4938.55|4937.05|4942.55|4941.05|4943.55|4942.05|4938.55|4937.05|2765
1719828900000|2024-07-01 10:15:00|4941.55|4940.05|4935.55|4934.05|4942.55|4941.05|4935.55|4934.05|3034
1719829200000|2024-07-01 10:20:00|4934.55|4933.05|4940.55|4939.05|4941.55|4940.05|4933.55|4932.05|3885
1719829500000|2024-07-01 10:25:00|4939.55|4938.05|4939.55|4938.05|4940.55|4939.05|4937.55|4936.05|2941
1719829800000|2024-07-01 10:30:00|4938.55|4937.05|4937.55|4936.05|4940.55|4939.05|4937.55|4936.05|1323
1719830100000|2024-07-01 10:35:00|4938.55|4937.05|4937.55|4936.05|4939.55|4938.05|4936.55|4935.05|1443
1719830400000|2024-07-01 10:40:00|4935.55|4934.05|4939.55|4938.05|4940.55|4939.05|4933.55|4932.05|2773
1719830700000|2024-07-01 10:45:00|4940.55|4939.05|4942.55|4941.05|4942.55|4941.05|4939.55|4938.05|1493
1719831000000|2024-07-01 10:50:00|4943.55|4942.05|4940.55|4939.05|4944.55|4943.05|4940.55|4939.05|2164
1719831300000|2024-07-01 10:55:00|4941.55|4940.05|4939.55|4938.05|4941.55|4940.05|4939.55|4938.05|1969
1719831600000|2024-07-01 11:00:00|4938.55|4937.05|4937.55|4936.05|4941.55|4940.05|4937.55|4936.05|2901
1719831900000|2024-07-01 11:05:00|4936.55|4935.05|4938.55|4937.05|4941.55|4940.05|4936.55|4935.05|3039
1719832200000|2024-07-01 11:10:00|4937.55|4936.05|4939.55|4938.05|4941.55|4940.05|4937.55|4936.05|1484
1719832500000|2024-07-01 11:15:00|4940.05|4938.55|4942.55|4941.05|4942.55|4941.05|4938.55|4937.05|2967
1719832800000|2024-07-01 11:20:00|4941.55|4940.05|4942.55|4941.05|4942.55|4941.05|4940.55|4939.05|1842
1719833100000|2024-07-01 11:25:00|4941.55|4940.05|4940.55|4939.05|4943.55|4942.05|4940.55|4939.05|1516
1719833400000|2024-07-01 11:30:00|4941.55|4940.05|4941.55|4940.05|4942.55|4941.05|4937.55|4936.05|2980
1719833700000|2024-07-01 11:35:00|4940.55|4939.05|4942.55|4941.05|4942.55|4941.05|4939.55|4938.05|1335
1719834000000|2024-07-01 11:40:00|4941.72|4940.22|4940.72|4939.22|4941.72|4940.22|4938.72|4937.22|1850
1719834300000|2024-07-01 11:45:00|4939.72|4938.22|4939.72|4938.22|4940.72|4939.22|4939.72|4938.22|1117
1719834600000|2024-07-01 11:50:00|4940.72|4939.22|4942.72|4941.22|4943.72|4942.22|4939.72|4938.22|1308
1719834900000|2024-07-01 11:55:00|4943.72|4942.22|4945.72|4944.22|4945.72|4944.22|4943.72|4942.22|1999
1719835200000|2024-07-01 12:00:00|4944.72|4943.22|4948.72|4947.22|4949.72|4948.22|4944.72|4943.22|3852
1719835500000|2024-07-01 12:05:00|4949.72|4948.22|4947.72|4946.22|4950.72|4949.22|4947.72|4946.22|5057
1719835800000|2024-07-01 12:10:00|4948.72|4947.22|4945.72|4944.22|4948.72|4947.22|4944.72|4943.22|2194
1719836100000|2024-07-01 12:15:00|4944.72|4943.22|4942.72|4941.22|4944.72|4943.22|4941.72|4940.22|1786
1719836400000|2024-07-01 12:20:00|4943.72|4942.22|4949.72|4948.22|4949.72|4948.22|4943.72|4942.22|2424
1719836700000|2024-07-01 12:25:00|4948.72|4947.22|4947.72|4946.22|4949.72|4948.22|4947.72|4946.22|1896
1719837000000|2024-07-01 12:30:00|4946.72|4945.22|4949.72|4948.22|4950.72|4949.22|4946.72|4945.22|1604
1719837300000|2024-07-01 12:35:00|4948.72|4947.22|4945.72|4944.22|4950.72|4949.22|4945.72|4944.22|1763
1719837600000|2024-07-01 12:40:00|4946.72|4945.22|4949.72|4948.22|4949.72|4948.22|4945.72|4944.22|2779
1719837900000|2024-07-01 12:45:00|4950.72|4949.22|4952.72|4951.22|4953.72|4952.22|4949.72|4948.22|3205
1719838200000|2024-07-01 12:50:00|4951.72|4950.22|4951.72|4950.22|4952.72|4951.22|4950.72|4949.22|1191
1719838500000|2024-07-01 12:55:00|4950.72|4949.22|4951.72|4950.22|4952.72|4951.22|4950.72|4949.22|1653
1719838800000|2024-07-01 13:00:00|4951.22|4949.72|4953.72|4952.22|4953.72|4952.22|4950.72|4949.22|3517
1719839100000|2024-07-01 13:05:00|4952.72|4951.22|4954.72|4953.22|4955.72|4954.22|4950.72|4949.22|6343
1719839400000|2024-07-01 13:10:00|4953.72|4952.22|4953.72|4952.22|4955.72|4954.22|4953.72|4952.22|3664
1719839700000|2024-07-01 13:15:00|4952.72|4951.22|4953.72|4952.22|4954.72|4953.22|4950.72|4949.22|4776
1719840000000|2024-07-01 13:20:00|4954.72|4953.22|4955.72|4954.22|4957.72|4956.22|4954.72|4953.22|4512
1719840300000|2024-07-01 13:25:00|4954.72|4953.22|4955.72|4954.22|4955.72|4954.22|4953.72|4952.22|3409
1719840600000|2024-07-01 13:30:00|4954.72|4953.22|4957.72|4956.22|4957.72|4956.22|4953.72|4952.22|6220
1719840900000|2024-07-01 13:35:00|4958.72|4957.22|4958.72|4957.22|4958.72|4957.22|4956.72|4955.22|7580
1719841200000|2024-07-01 13:40:00|4957.72|4956.22|4958.72|4957.22|4960.72|4959.22|4957.72|4956.22|5346
1719841500000|2024-07-01 13:45:00|4957.72|4956.22|4952.72|4951.22|4959.72|4958.22|4950.72|4949.22|6237
1719841800000|2024-07-01 13:50:00|4951.72|4950.22|4949.72|4948.22|4953.22|4951.72|4949.72|4948.22|4682
1719842100000|2024-07-01 13:55:00|4950.72|4949.22|4948.72|4947.22|4951.72|4950.22|4948.72|4947.22|3876
1719842400000|2024-07-01 14:00:00|4951.22|4949.72|4950.72|4949.22|4953.72|4952.22|4949.72|4948.22|3802
1719842700000|2024-07-01 14:05:00|4951.72|4950.22|4951.72|4950.22|4955.72|4954.22|4949.72|4948.22|4910
1719843000000|2024-07-01 14:10:00|4951.34|4949.84|4936.34|4934.84|4951.34|4949.84|4934.34|4932.84|9288
1719843300000|2024-07-01 14:15:00|4935.34|4933.84|4940.34|4938.84|4940.34|4938.84|4931.34|4929.84|7952
1719843600000|2024-07-01 14:20:00|4941.34|4939.84|4937.34|4935.84|4941.34|4939.84|4932.34|4930.84|7883
1719843900000|2024-07-01 14:25:00|4938.34|4936.84|4937.34|4935.84|4939.34|4937.84|4935.34|4933.84|4196
1719844200000|2024-07-01 14:30:00|4938.34|4936.84|4934.34|4932.84|4939.34|4937.84|4934.34|4932.84|5184
1719844500000|2024-07-01 14:35:00|4933.84|4932.34|4932.34|4930.84|4938.34|4936.84|4932.34|4930.84|5429
1719844800000|2024-07-01 14:40:00|4931.34|4929.84|4932.34|4930.84|4933.34|4931.84|4928.34|4926.84|6019
1719845100000|2024-07-01 14:45:00|4931.34|4929.84|4928.34|4926.84|4931.34|4929.84|4928.34|4926.84|4559
1719845400000|2024-07-01 14:50:00|4929.34|4927.84|4926.34|4924.84|4932.34|4930.84|4926.34|4924.84|6147
1719845700000|2024-07-01 14:55:00|4927.34|4925.84|4931.34|4929.84|4932.34|4930.84|4925.34|4923.84|4826
1719846000000|2024-07-01 15:00:00|4930.34|4928.84|4934.34|4932.84|4934.34|4932.84|4928.34|4926.84|3927
1719846300000|2024-07-01 15:05:00|4933.34|4931.84|4934.34|4932.84|4935.34|4933.84|4931.34|4929.84|5925
1719846600000|2024-07-01 15:10:00|4933.34|4931.84|4938.34|4936.84|4939.34|4937.84|4933.34|4931.84|4618
1719846900000|2024-07-01 15:15:00|4939.34|4937.84|4937.34|4935.84|4940.34|4938.84|4937.34|4935.84|5231
1719847200000|2024-07-01 15:20:00|4936.34|4934.84|4933.34|4931.84|4937.34|4935.84|4932.34|4930.84|9243
1719847500000|2024-07-01 15:25:00|4934.34|4932.84|4936.34|4934.84|4936.34|4934.84|4933.34|4931.84|17214
1719847800000|2024-07-01 15:30:00|4935.34|4933.84|4931.34|4929.84|4935.34|4933.84|4931.34|4929.84|44758
1719848100000|2024-07-01 15:35:00|4930.34|4928.84|4928.34|4926.84|4931.34|4929.84|4926.34|4924.84|24444
1719848400000|2024-07-01 15:40:00|4929.34|4927.84|4926.34|4924.84|4930.34|4928.84|4926.34|4924.84|6373
1719848700000|2024-07-01 15:45:00|4927.34|4925.84|4929.34|4927.84|4929.34|4927.84|4926.34|4924.84|3550
1719849000000|2024-07-01 15:50:00|4930.34|4928.84|4933.34|4931.84|4933.34|4931.84|4930.34|4928.84|4839
1719849300000|2024-07-01 15:55:00|4932.34|4930.84|4934.34|4932.84|4934.34|4932.84|4930.34|4928.84|4311
1719849600000|2024-07-01 16:00:00|4933.84|4932.34|4930.34|4928.84|4934.34|4932.84|4929.34|4927.84|3542
1719849900000|2024-07-01 16:05:00|4931.34|4929.84|4934.34|4932.84|4934.34|4932.84|4930.84|4929.34|4912
1719850200000|2024-07-01 16:10:00|4933.34|4931.84|4935.34|4933.84|4935.34|4933.84|4933.34|4931.84|4127
1719850500000|2024-07-01 16:15:00|4934.34|4932.84|4937.34|4935.84|4937.34|4935.84|4934.34|4932.84|2935
1719850800000|2024-07-01 16:20:00|4938.34|4936.84|4938.34|4936.84|4939.34|4937.84|4937.34|4935.84|3087
1719851100000|2024-07-01 16:25:00|4939.34|4937.84|4942.34|4940.84|4942.34|4940.84|4938.34|4936.84|1924
1719851400000|2024-07-01 16:30:00|4941.34|4939.84|4940.34|4938.84|4942.34|4940.84|4940.34|4938.84|1998
1719851700000|2024-07-01 16:35:00|4941.34|4939.84|4939.34|4937.84|4941.34|4939.84|4939.34|4937.84|1895
1719852000000|2024-07-01 16:40:00|4940.34|4938.84|4940.34|4938.84|4940.34|4938.84|4939.34|4937.84|1637
1719852300000|2024-07-01 16:45:00|4941.34|4939.84|4939.34|4937.84|4941.34|4939.84|4938.34|4936.84|1067
1719852600000|2024-07-01 16:50:00|4940.34|4938.84|4939.34|4937.84|4940.34|4938.84|4938.34|4936.84|660
1719852900000|2024-07-01 16:55:00|4940.34|4938.84|4941.34|4939.84|4941.34|4939.84|4939.34|4937.84|1081
1719853200000|2024-07-01 17:00:00|4942.34|4940.84|4939.34|4937.84|4942.34|4940.84|4939.34|4937.84|1523
1719853500000|2024-07-01 17:05:00|4940.34|4938.84|4940.34|4938.84|4942.34|4940.84|4939.34|4937.84|1207
1719853800000|2024-07-01 17:10:00|4940.84|4939.34|4940.34|4938.84|4941.34|4939.84|4940.34|4938.84|1209
1719854100000|2024-07-01 17:15:00|4940.84|4939.34|4942.34|4940.84|4943.34|4941.84|4940.34|4938.84|631
1719854400000|2024-07-01 17:20:00|4941.84|4940.34|4940.34|4938.84|4942.34|4940.84|4938.34|4936.84|852
1719854700000|2024-07-01 17:25:00|4941.34|4939.84|4941.34|4939.84|4943.34|4941.84|4940.34|4938.84|2121
1719855000000|2024-07-01 17:30:00|4940.84|4939.34|4941.34|4939.84|4941.34|4939.84|4939.34|4937.84|932
1719855300000|2024-07-01 17:35:00|4941.84|4940.34|4942.34|4940.84|4943.34|4941.84|4941.84|4940.34|638
1719855600000|2024-07-01 17:40:00|4942.84|4941.34|4942.84|4941.34|4943.34|4941.84|4941.34|4939.84|665
1719855900000|2024-07-01 17:45:00|4942.34|4940.84|4942.34|4940.84|4943.34|4941.84|4942.34|4940.84|520
1719856200000|2024-07-01 17:50:00|4943.34|4941.84|4943.34|4941.84|4943.34|4941.84|4942.34|4940.84|802
1719856500000|2024-07-01 17:55:00|4942.34|4940.84|4941.34|4939.84|4942.34|4940.84|4941.34|4939.84|443
1719856800000|2024-07-01 18:00:00|4940.34|4938.84|4941.34|4939.84|4941.34|4939.84|4939.34|4937.84|634
1719857100000|2024-07-01 18:05:00|4942.34|4940.84|4943.34|4941.84|4943.34|4941.84|4942.34|4940.84|1058
1719857400000|2024-07-01 18:10:00|4942.34|4940.84|4944.34|4942.84|4945.34|4943.84|4942.34|4940.84|1318
1719857700000|2024-07-01 18:15:00|4944.84|4943.34|4945.34|4943.84|4945.34|4943.84|4944.34|4942.84|538
1719858000000|2024-07-01 18:20:00|4944.34|4942.84|4942.34|4940.84|4945.34|4943.84|4942.34|4940.84|1203
1719858300000|2024-07-01 18:25:00|4941.34|4939.84|4940.34|4938.84|4942.34|4940.84|4939.34|4937.84|974
1719858600000|2024-07-01 18:30:00|4939.34|4937.84|4940.34|4938.84|4940.34|4938.84|4937.34|4935.84|1208
1719858900000|2024-07-01 18:35:00|4941.34|4939.84|4940.34|4938.84|4941.34|4939.84|4939.34|4937.84|793
1719859200000|2024-07-01 18:40:00|4941.34|4939.84|4943.34|4941.84|4943.34|4941.84|4940.34|4938.84|1262
1719859500000|2024-07-01 18:45:00|4942.34|4940.84|4940.34|4938.84|4943.34|4941.84|4940.34|4938.84|867
1719859800000|2024-07-01 18:50:00|4941.34|4939.84|4941.34|4939.84|4942.34|4940.84|4939.34|4937.84|1765
1719860100000|2024-07-01 18:55:00|4940.34|4938.84|4940.34|4938.84|4941.34|4939.84|4940.34|4938.84|566
1719860400000|2024-07-01 19:00:00|4939.34|4937.84|4940.34|4938.84|4940.34|4938.84|4939.34|4937.84|589
1719860700000|2024-07-01 19:05:00|4941.34|4939.84|4941.34|4939.84|4942.34|4940.84|4940.34|4938.84|1184
1719861000000|2024-07-01 19:10:00|4940.34|4938.84|4941.34|4939.84|4941.34|4939.84|4940.34|4938.84|368
1719861300000|2024-07-01 19:15:00|4940.34|4938.84|4940.34|4938.84|4940.34|4938.84|4940.34|4938.84|235
1719861600000|2024-07-01 19:20:00|4939.34|4937.84|4938.34|4936.84|4940.34|4938.84|4938.34|4936.84|992
1719861900000|2024-07-01 19:25:00|4937.34|4935.84|4935.34|4933.84|4937.34|4935.84|4932.34|4930.84|2096
1719862200000|2024-07-01 19:30:00|4936.34|4934.84|4938.34|4936.84|4939.34|4937.84|4936.34|4934.84|767
1719862500000|2024-07-01 19:35:00|4939.34|4937.84|4938.34|4936.84|4939.34|4937.84|4937.34|4935.84|423
1719862800000|2024-07-01 19:40:00|4937.84|4936.34|4939.34|4937.84|4940.34|4938.84|4937.34|4935.84|642
1719863100000|2024-07-01 19:45:00|4938.34|4936.84|4937.34|4935.84|4939.34|4937.84|4937.34|4935.84|1767
1719863400000|2024-07-01 19:50:00|4938.34|4936.84|4942.34|4940.84|4942.34|4940.84|4937.34|4935.84|1615
1719863700000|2024-07-01 19:55:00|4941.34|4939.84|4943.34|4941.84|4944.34|4942.84|4941.34|4939.84|6344
1719864000000|2024-07-01 20:00:00|4943.08|4940.08|4943.28|4940.28|4944.18|4941.18|4941.48|4938.48|77
1719864300000|2024-07-01 20:05:00|4943.38|4940.38|4943.08|4940.08|4943.98|4940.98|4942.38|4939.38|0
1719864600000|2024-07-01 20:10:00|4943.28|4940.28|4941.48|4938.48|4943.28|4940.28|4941.48|4938.48|0
1719864900000|2024-07-01 20:15:00|4941.78|4938.78|4941.98|4938.98|4942.18|4939.18|4941.08|4938.08|0
1719865200000|2024-07-01 20:20:00|4942.18|4939.18|4941.98|4938.98|4942.38|4939.38|4941.88|4938.88|0
1719865500000|2024-07-01 20:25:00|4942.08|4939.08|4941.98|4938.98|4942.18|4939.18|4941.78|4938.78|0
1719865800000|2024-07-01 20:30:00|4941.88|4938.88|4941.98|4938.98|4941.98|4938.98|4941.48|4938.48|0
1719866100000|2024-07-01 20:35:00|4941.88|4938.88|4941.98|4938.98|4941.98|4938.98|4941.48|4938.48|0
1719866400000|2024-07-01 20:40:00|4941.88|4938.88|4941.78|4938.78|4941.98|4938.98|4941.78|4938.78|0
1719866700000|2024-07-01 20:45:00|4941.49|4938.49|4941.99|4938.99|4942.39|4939.39|4941.29|4938.29|0
1719867000000|2024-07-01 20:50:00|4941.79|4938.79|4941.99|4938.99|4942.19|4939.19|4941.79|4938.79|0
1719867300000|2024-07-01 20:55:00|4941.79|4938.79|4941.59|4938.59|4942.19|4939.19|4941.49|4938.49|0
1719867600000|2024-07-01 21:00:00|4941.79|4938.79|4942.3|4939.3|4942.4|4939.4|4941.79|4938.79|0
1719867900000|2024-07-01 21:05:00|4942.2|4939.2|4941.9|4938.9|4942.3|4939.3|4941.8|4938.8|0
1719868200000|2024-07-01 21:10:00|4941.7|4938.7|4941.8|4938.8|4941.9|4938.9|4941.7|4938.7|0
1719868500000|2024-07-01 21:15:00|4941.9|4938.9|4942|4939|4942.1|4939.1|4941.9|4938.9|0
1719868800000|2024-07-01 21:20:00|4942.1|4939.1|4942|4939|4942.4|4939.4|4942|4939|0
1719869100000|2024-07-01 21:25:00|4941.9|4938.9|4941.9|4938.9|4942.2|4939.2|4941.9|4938.9|0
1719869400000|2024-07-01 21:30:00|4942|4939|4942.1|4939.1|4942.1|4939.1|4941.9|4938.9|0
1719869700000|2024-07-01 21:35:00|4941.9|4938.9|4941.9|4938.9|4941.9|4938.9|4941.9|4938.9|0
1719870000000|2024-07-01 21:40:00|4942|4939|4942|4939|4942|4939|4942|4939|0
1719870300000|2024-07-01 21:45:00|4941.9|4938.9|4942.1|4939.1|4942.1|4939.1|4941.9|4938.9|0
1719870600000|2024-07-01 21:50:00|4942.5|4939.5|4942.7|4939.7|4943|4940|4942.3|4939.3|0
1719870900000|2024-07-01 21:55:00|4942.6|4939.6|4942.8|4939.8|4942.9|4939.9|4942.5|4939.5|0
1719871200000|2024-07-01 22:00:00|4943.5|4940.5|4944.3|4941.3|4944.3|4941.3|4941.9|4938.9|0
1719871500000|2024-07-01 22:05:00|4944.4|4941.4|4944.3|4941.3|4944.7|4941.7|4943.8|4940.8|0
1719871800000|2024-07-01 22:10:00|4944|4941|4943.8|4940.8|4944|4941|4943.6|4940.6|0
1719872100000|2024-07-01 22:15:00|4944|4941|4942.9|4939.9|4944|4941|4942.7|4939.7|0
1719872400000|2024-07-01 22:20:00|4942.8|4939.8|4942.9|4939.9|4942.9|4939.9|4942.7|4939.7|0
1719872700000|2024-07-01 22:25:00|4942.8|4939.8|4942.5|4939.5|4942.9|4939.9|4942.3|4939.3|0
1719873000000|2024-07-01 22:30:00|4942.3|4939.3|4942.3|4939.3|4942.5|4939.5|4942|4939|0
1719873300000|2024-07-01 22:35:00|4942.4|4939.4|4942|4939|4942.5|4939.5|4942|4939|0
1719873600000|2024-07-01 22:40:00|4941.8|4938.8|4942.5|4939.5|4942.5|4939.5|4941.8|4938.8|0
1719873900000|2024-07-01 22:45:00|4942.4|4939.4|4942|4939|4942.5|4939.5|4942|4939|0
1719874200000|2024-07-01 22:50:00|4941.9|4938.9|4940.5|4937.5|4941.9|4938.9|4940.2|4937.2|0
1719874500000|2024-07-01 22:55:00|4940.7|4937.7|4940.5|4937.5|4940.7|4937.7|4940.2|4937.2|0
1719874800000|2024-07-01 23:00:00|4940.6|4937.6|4940.2|4937.2|4940.9|4937.9|4940|4937|0
1719875100000|2024-07-01 23:05:00|4940.1|4937.1|4940.2|4937.2|4940.5|4937.5|4940|4937|0
1719875400000|2024-07-01 23:10:00|4940.1|4937.1|4938.7|4935.7|4940.1|4937.1|4938.3|4935.3|0
1719875700000|2024-07-01 23:15:00|4938.9|4935.9|4940|4937|4940|4937|4938.7|4935.7|0
1719876000000|2024-07-01 23:20:00|4940.1|4937.1|4940|4937|4940.5|4937.5|4939.8|4936.8|0
1719876300000|2024-07-01 23:25:00|4940.2|4937.2|4939.8|4936.8|4940.2|4937.2|4939.8|4936.8|0
1719876600000|2024-07-01 23:30:00|4939.6|4936.6|4939.6|4936.6|4939.6|4936.6|4938.7|4935.7|0
1719876900000|2024-07-01 23:35:00|4939.4|4936.4|4937.8|4934.8|4939.6|4936.6|4937.8|4934.8|0
1719877200000|2024-07-01 23:40:00|4938|4935|4938.4|4935.4|4938.4|4935.4|4937.9|4934.9|0
1719877500000|2024-07-01 23:45:00|4938.5|4935.5|4938.4|4935.4|4938.8|4935.8|4938|4935|0
1719877800000|2024-07-01 23:50:00|4938.3|4935.3|4939.3|4936.3|4939.4|4936.4|4938.3|4935.3|0
1719878100000|2024-07-01 23:55:00|4939.2|4936.2|4939.3|4936.3|4939.3|4936.3|4939.1|4936.1|0
1719878400000|2024-07-02 00:00:00|4939.6|4936.6|4939.8|4936.8|4940.2|4937.2|4939.3|4936.3|0
1719878700000|2024-07-02 00:05:00|4939.7|4936.7|4938.9|4935.9|4939.8|4936.8|4938.9|4935.9|0
1719879000000|2024-07-02 00:10:00|4938.7|4935.7|4941.7|4938.7|4942.2|4939.2|4938.2|4935.2|0
1719879300000|2024-07-02 00:15:00|4941.4|4938.4|4934.1|4932.1|4941.8|4938.8|4932.1|4930.1|1255
1719879600000|2024-07-02 00:20:00|4934.6|4932.6|4934.1|4932.1|4934.6|4932.6|4932.1|4930.1|168
1719879900000|2024-07-02 00:25:00|4935.1|4933.1|4934.1|4932.1|4935.1|4933.1|4933.1|4931.1|35
1719880200000|2024-07-02 00:30:00|4935.1|4933.1|4932.1|4930.1|4935.1|4933.1|4932.1|4930.1|86
1719880500000|2024-07-02 00:35:00|4933.1|4931.1|4932.1|4930.1|4933.1|4931.1|4932.1|4930.1|220
1719880800000|2024-07-02 00:40:00|4933.1|4931.1|4932.1|4930.1|4933.1|4931.1|4930.1|4928.1|277
1719881100000|2024-07-02 00:45:00|4933.1|4931.1|4933.1|4931.1|4933.1|4931.1|4932.1|4930.1|69
1719881400000|2024-07-02 00:50:00|4932.1|4930.1|4932.1|4930.1|4933.1|4931.1|4931.1|4929.1|42
1719881700000|2024-07-02 00:55:00|4933.1|4931.1|4934.1|4932.1|4934.1|4932.1|4933.1|4931.1|117
1719882000000|2024-07-02 01:00:00|4935.1|4933.1|4933.1|4931.1|4935.1|4933.1|4932.1|4930.1|194
1719882300000|2024-07-02 01:05:00|4932.1|4930.1|4933.1|4931.1|4933.1|4931.1|4932.1|4930.1|171
1719882600000|2024-07-02 01:10:00|4934.1|4932.1|4933.1|4931.1|4934.1|4932.1|4932.1|4930.1|247
1719882900000|2024-07-02 01:15:00|4932.1|4930.1|4932.1|4930.1|4933.1|4931.1|4932.1|4930.1|174
1719883200000|2024-07-02 01:20:00|4933.1|4931.1|4932.1|4930.1|4933.1|4931.1|4931.1|4929.1|114
1719883500000|2024-07-02 01:25:00|4931.1|4929.1|4933.1|4931.1|4933.1|4931.1|4931.1|4929.1|164
1719883800000|2024-07-02 01:30:00|4934.1|4932.1|4934.1|4932.1|4935.1|4933.1|4933.1|4931.1|160
1719884100000|2024-07-02 01:35:00|4933.1|4931.1|4934.1|4932.1|4934.1|4932.1|4933.1|4931.1|99
1719884400000|2024-07-02 01:40:00|4935.1|4933.1|4935.1|4933.1|4935.1|4933.1|4935.1|4933.1|21
1719884700000|2024-07-02 01:45:00|4936.1|4934.1|4936.1|4934.1|4937.1|4935.1|4936.1|4934.1|125
1719885000000|2024-07-02 01:50:00|4935.1|4933.1|4935.1|4933.1|4935.1|4933.1|4935.1|4933.1|81
1719885300000|2024-07-02 01:55:00|4934.1|4932.1|4934.1|4932.1|4935.1|4933.1|4933.1|4931.1|147
1719885600000|2024-07-02 02:00:00|4935.1|4933.1|4936.1|4934.1|4936.1|4934.1|4934.1|4932.1|79
1719885900000|2024-07-02 02:05:00|4935.1|4933.1|4934.1|4932.1|4935.1|4933.1|4934.1|4932.1|227
1719886200000|2024-07-02 02:10:00|4935.1|4933.1|4936.1|4934.1|4936.1|4934.1|4934.1|4932.1|90
1719886500000|2024-07-02 02:15:00|4935.1|4933.1|4936.1|4934.1|4936.1|4934.1|4935.1|4933.1|41
1719886800000|2024-07-02 02:20:00|4935.1|4933.1|4935.1|4933.1|4936.1|4934.1|4935.1|4933.1|72
1719887100000|2024-07-02 02:25:00|4934.1|4932.1|4932.1|4930.1|4934.1|4932.1|4932.1|4930.1|75
1719887400000|2024-07-02 02:30:00|4931.1|4929.1|4932.1|4930.1|4932.1|4930.1|4931.1|4929.1|149
1719887700000|2024-07-02 02:35:00|4931.1|4929.1|4931.1|4929.1|4931.1|4929.1|4930.1|4928.1|91
1719888000000|2024-07-02 02:40:00|4930.1|4928.1|4930.1|4928.1|4931.1|4929.1|4930.1|4928.1|102
1719888300000|2024-07-02 02:45:00|4931.1|4929.1|4930.1|4928.1|4931.1|4929.1|4930.1|4928.1|84
1719888600000|2024-07-02 02:50:00|4931.1|4929.1|4931.1|4929.1|4931.1|4929.1|4931.1|4929.1|29
1719888900000|2024-07-02 02:55:00|4930.1|4928.1|4931.1|4929.1|4931.1|4929.1|4930.1|4928.1|56
1719889200000|2024-07-02 03:00:00|4932.1|4930.1|4931.1|4929.1|4932.1|4930.1|4931.1|4929.1|153
1719889500000|2024-07-02 03:05:00|4930.1|4928.1|4929.1|4927.1|4930.1|4928.1|4928.1|4926.1|326
1719889800000|2024-07-02 03:10:00|4928.1|4926.1|4928.1|4926.1|4929.1|4927.1|4928.1|4926.1|153
1719890100000|2024-07-02 03:15:00|4927.1|4925.1|4927.1|4925.1|4927.1|4925.1|4927.1|4925.1|66
1719890400000|2024-07-02 03:20:00|||||||||42
1719890700000|2024-07-02 03:25:00|||||||||37
1719891000000|2024-07-02 03:30:00|4927.6|4925.6|4927.1|4925.1|4928.1|4926.1|4927.1|4925.1|213
1719891300000|2024-07-02 03:35:00|4928.1|4926.1|4927.1|4925.1|4928.1|4926.1|4925.1|4923.1|342
1719891600000|2024-07-02 03:40:00|4926.1|4924.1|4927.1|4925.1|4927.1|4925.1|4926.1|4924.1|71
1719891900000|2024-07-02 03:45:00|4926.1|4924.1|4926.1|4924.1|4926.1|4924.1|4925.1|4923.1|79
1719892200000|2024-07-02 03:50:00|4927.1|4925.1|4927.1|4925.1|4927.1|4925.1|4927.1|4925.1|72
1719892500000|2024-07-02 03:55:00|||||||||25
1719892800000|2024-07-02 04:00:00|4928.1|4926.1|4928.1|4926.1|4928.1|4926.1|4927.1|4925.1|80
1719893100000|2024-07-02 04:05:00|4927.1|4925.1|4927.1|4925.1|4927.1|4925.1|4926.1|4924.1|170
1719893400000|2024-07-02 04:10:00|||||||||59
1719893700000|2024-07-02 04:15:00|4926.1|4924.1|4927.1|4925.1|4927.1|4925.1|4926.1|4924.1|118
1719894000000|2024-07-02 04:20:00|||||||||12
1719894300000|2024-07-02 04:25:00|||||||||181
1719894600000|2024-07-02 04:30:00|||||||||155
1719894900000|2024-07-02 04:35:00|4926.1|4924.1|4927.1|4925.1|4927.1|4925.1|4926.1|4924.1|93
1719895200000|2024-07-02 04:40:00|4926.6|4924.6|4927.1|4925.1|4927.1|4925.1|4926.1|4924.1|107
1719895500000|2024-07-02 04:45:00|4926.1|4924.1|4927.1|4925.1|4927.1|4925.1|4926.1|4924.1|238
1719895800000|2024-07-02 04:50:00|4926.1|4924.1|4927.1|4925.1|4927.1|4925.1|4926.1|4924.1|177
1719896100000|2024-07-02 04:55:00|4928.1|4926.1|4927.1|4925.1|4928.1|4926.1|4927.1|4925.1|321
1719896400000|2024-07-02 05:00:00|4926.1|4924.1|4927.1|4925.1|4927.1|4925.1|4926.1|4924.1|60
1719896700000|2024-07-02 05:05:00|4926.1|4924.1|4927.1|4925.1|4927.1|4925.1|4926.1|4924.1|134
1719897000000|2024-07-02 05:10:00|||||||||58
1719897300000|2024-07-02 05:15:00|4926.1|4924.1|4926.1|4924.1|4926.1|4924.1|4926.1|4924.1|84
1719897600000|2024-07-02 05:20:00|4925.1|4923.1|4925.1|4923.1|4925.1|4923.1|4925.1|4923.1|97
1719897900000|2024-07-02 05:25:00|4926.1|4924.1|4930.1|4928.1|4931.1|4929.1|4926.1|4924.1|406
1719898200000|2024-07-02 05:30:00|4931.1|4929.1|4934.1|4932.1|4934.1|4932.1|4931.1|4929.1|143
1719898500000|2024-07-02 05:35:00|4933.1|4931.1|4932.1|4930.1|4933.1|4931.1|4932.1|4930.1|78
1719898800000|2024-07-02 05:40:00|4933.1|4931.1|4935.1|4933.1|4935.1|4933.1|4933.1|4931.1|103
1719899100000|2024-07-02 05:45:00|4936.1|4934.1|4932.1|4930.1|4936.1|4934.1|4932.1|4930.1|121
1719899400000|2024-07-02 05:50:00|4933.1|4931.1|4935.1|4933.1|4935.1|4933.1|4932.6|4930.6|184
1719899700000|2024-07-02 05:55:00|4934.1|4932.1|4933.1|4931.1|4935.1|4933.1|4933.1|4931.1|216
1719900000000|2024-07-02 06:00:00|4932.85|4931.35|4924.85|4923.35|4936.85|4935.35|4924.85|4923.35|1668
1719900300000|2024-07-02 06:05:00|4923.85|4922.35|4922.85|4921.35|4926.85|4925.35|4922.85|4921.35|884
1719900600000|2024-07-02 06:10:00|4923.85|4922.35|4920.85|4919.35|4923.85|4922.35|4918.85|4917.35|1831
1719900900000|2024-07-02 06:15:00|4919.85|4918.35|4918.85|4917.35|4920.85|4919.35|4916.85|4915.35|1127
1719901200000|2024-07-02 06:20:00|4919.85|4918.35|4922.85|4921.35|4922.85|4921.35|4917.85|4916.35|1743
1719901500000|2024-07-02 06:25:00|4921.85|4920.35|4923.85|4922.35|4923.85|4922.35|4921.85|4920.35|301
1719901800000|2024-07-02 06:30:00|4922.85|4921.35|4919.85|4918.35|4922.85|4921.35|4919.85|4918.35|297
1719902100000|2024-07-02 06:35:00|4920.85|4919.35|4920.85|4919.35|4921.85|4920.35|4919.85|4918.35|419
1719902400000|2024-07-02 06:40:00|4919.85|4918.35|4922.85|4921.35|4922.85|4921.35|4918.85|4917.35|498
1719902700000|2024-07-02 06:45:00|4923.85|4922.35|4920.85|4919.35|4924.85|4923.35|4919.85|4918.35|428
1719903000000|2024-07-02 06:50:00|4920.35|4918.85|4919.85|4918.35|4920.85|4919.35|4918.85|4917.35|525
1719903300000|2024-07-02 06:55:00|4920.85|4919.35|4916.85|4915.35|4920.85|4919.35|4912.85|4911.35|2732
1719903600000|2024-07-02 07:00:00|4914.85|4913.35|4908.85|4907.35|4915.85|4914.35|4902.85|4901.35|12522
1719903900000|2024-07-02 07:05:00|4909.85|4908.35|4903.85|4902.35|4909.85|4908.35|4900.85|4899.35|7258
1719904200000|2024-07-02 07:10:00|4904.85|4903.35|4898.85|4897.35|4907.85|4906.35|4896.85|4895.35|8193
1719904500000|2024-07-02 07:15:00|4897.85|4896.35|4897.85|4896.35|4899.85|4898.35|4896.85|4895.35|1132
1719904800000|2024-07-02 07:20:00|4897.85|4896.35|4897.85|4896.35|4901.85|4900.35|4896.85|4895.35|4962
1719905100000|2024-07-02 07:25:00|4898.35|4896.85|4892.85|4891.35|4899.85|4898.35|4885.85|4884.35|10065
1719905400000|2024-07-02 07:30:00|4891.85|4890.35|4891.85|4890.35|4893.85|4892.35|4888.85|4887.35|7325
1719905700000|2024-07-02 07:35:00|4892.85|4891.35|4886.85|4885.35|4893.85|4892.35|4886.85|4885.35|7040
1719906000000|2024-07-02 07:40:00|4885.85|4884.35|4880.85|4879.35|4888.85|4887.35|4880.85|4879.35|8225
1719906300000|2024-07-02 07:45:00|4881.85|4880.35|4883.85|4882.35|4885.85|4884.35|4879.85|4878.35|6816
1719906600000|2024-07-02 07:50:00|4884.85|4883.35|4887.85|4886.35|4892.85|4891.35|4883.85|4882.35|10357
1719906900000|2024-07-02 07:55:00|4888.85|4887.35|4896.85|4895.35|4899.85|4898.35|4888.85|4887.35|5756
1719907200000|2024-07-02 08:00:00|4895.85|4894.35|4890.85|4889.35|4898.85|4897.35|4888.85|4887.35|6968
1719907500000|2024-07-02 08:05:00|4889.85|4888.35|4895.85|4894.35|4899.85|4898.35|4888.85|4887.35|8143
1719907800000|2024-07-02 08:10:00|4894.85|4893.35|4900.85|4899.35|4900.85|4899.35|4893.85|4892.35|3993
1719908100000|2024-07-02 08:15:00|4899.85|4898.35|4897.85|4896.35|4904.35|4902.85|4896.85|4895.35|4646
1719908400000|2024-07-02 08:20:00|4898.85|4897.35|4895.85|4894.35|4899.85|4898.35|4894.85|4893.35|2457
1719908700000|2024-07-02 08:25:00|4894.85|4893.35|4889.85|4888.35|4894.85|4893.35|4889.85|4888.35|4209
1719909000000|2024-07-02 08:30:00|4888.85|4887.35|4894.85|4893.35|4895.35|4893.85|4888.35|4886.85|9872
1719909300000|2024-07-02 08:35:00|4893.85|4892.35|4891.85|4890.35|4894.85|4893.35|4891.85|4890.35|3244
1719909600000|2024-07-02 08:40:00|4890.85|4889.35|4892.85|4891.35|4894.85|4893.35|4890.85|4889.35|4322
1719909900000|2024-07-02 08:45:00|4891.85|4890.35|4893.85|4892.35|4897.85|4896.35|4891.85|4890.35|4711
1719910200000|2024-07-02 08:50:00|4892.85|4891.35|4895.85|4894.35|4898.85|4897.35|4890.85|4889.35|2531
1719910500000|2024-07-02 08:55:00|4894.85|4893.35|4898.85|4897.35|4898.85|4897.35|4894.85|4893.35|5501
1719910800000|2024-07-02 09:00:00|4899.85|4898.35|4898.85|4897.35|4902.85|4901.35|4895.85|4894.35|2940
1719911100000|2024-07-02 09:05:00|4897.85|4896.35|4897.85|4896.35|4898.85|4897.35|4891.85|4890.35|4097
1719911400000|2024-07-02 09:10:00|4896.85|4895.35|4892.85|4891.35|4896.85|4895.35|4890.85|4889.35|5507
1719911700000|2024-07-02 09:15:00|4891.85|4890.35|4890.85|4889.35|4894.85|4893.35|4889.85|4888.35|2279
1719912000000|2024-07-02 09:20:00|4889.85|4888.35|4884.85|4883.35|4889.85|4888.35|4883.85|4882.35|3662
1719912300000|2024-07-02 09:25:00|4883.85|4882.35|4889.85|4888.35|4889.85|4888.35|4883.85|4882.35|3183
1719912600000|2024-07-02 09:30:00|4888.85|4887.35|4880.85|4879.35|4888.85|4887.35|4879.85|4878.35|9151
1719912900000|2024-07-02 09:35:00|4879.85|4878.35|4882.85|4881.35|4886.85|4885.35|4879.85|4878.35|4489
1719913200000|2024-07-02 09:40:00|4883.85|4882.35|4880.85|4879.35|4885.85|4884.35|4879.85|4878.35|5980
1719913500000|2024-07-02 09:45:00|4881.85|4880.35|4884.85|4883.35|4884.85|4883.35|4880.85|4879.35|4115
1719913800000|2024-07-02 09:50:00|4883.85|4882.35|4884.85|4883.35|4885.85|4884.35|4881.85|4880.35|2900
1719914100000|2024-07-02 09:55:00|4885.85|4884.35|4882.85|4881.35|4888.85|4887.35|4882.85|4881.35|2699
1719914400000|2024-07-02 10:00:00|4883.85|4882.35|4884.85|4883.35|4886.85|4885.35|4882.85|4881.35|3654
1719914700000|2024-07-02 10:05:00|4885.85|4884.35|4887.85|4886.35|4887.85|4886.35|4884.85|4883.35|2212
1719915000000|2024-07-02 10:10:00|4886.85|4885.35|4885.85|4884.35|4887.85|4886.35|4882.85|4881.35|8295
1719915300000|2024-07-02 10:15:00|4886.85|4885.35|4884.85|4883.35|4886.85|4885.35|4883.85|4882.35|2103
1719915600000|2024-07-02 10:20:00|4883.85|4882.35|4883.85|4882.35|4884.85|4883.35|4881.85|4880.35|6206
1719915900000|2024-07-02 10:25:00|4884.85|4883.35|4883.85|4882.35|4886.35|4884.85|4883.85|4882.35|1442
1719916200000|2024-07-02 10:30:00|4884.85|4883.35|4881.85|4880.35|4884.85|4883.35|4880.85|4879.35|3617
1719916500000|2024-07-02 10:35:00|4882.85|4881.35|4878.85|4877.35|4882.85|4881.35|4877.85|4876.35|3581
1719916800000|2024-07-02 10:40:00|4879.35|4877.85|4883.85|4882.35|4883.85|4882.35|4878.85|4877.35|1985
1719917100000|2024-07-02 10:45:00|4882.85|4881.35|4879.85|4878.35|4883.85|4882.35|4878.85|4877.35|2258
1719917400000|2024-07-02 10:50:00|4880.85|4879.35|4880.85|4879.35|4882.35|4880.85|4878.85|4877.35|2100
1719917700000|2024-07-02 10:55:00|4879.85|4878.35|4879.85|4878.35|4881.85|4880.35|4878.85|4877.35|2552
1719918000000|2024-07-02 11:00:00|4880.85|4879.35|4877.85|4876.35|4881.85|4880.35|4876.85|4875.35|3532
1719918300000|2024-07-02 11:05:00|4878.85|4877.35|4876.85|4875.35|4879.85|4878.35|4875.85|4874.35|3099
1719918600000|2024-07-02 11:10:00|4875.85|4874.35|4871.85|4870.35|4876.85|4875.35|4869.85|4868.35|6497
1719918900000|2024-07-02 11:15:00|4872.85|4871.35|4870.85|4869.35|4873.85|4872.35|4869.85|4868.35|4525
1719919200000|2024-07-02 11:20:00|4870.35|4868.85|4874.85|4873.35|4875.85|4874.35|4867.85|4866.35|8746
1719919500000|2024-07-02 11:25:00|4873.85|4872.35|4874.85|4873.35|4875.85|4874.35|4872.85|4871.35|2528
1719919800000|2024-07-02 11:30:00|4874.35|4872.85|4876.85|4875.35|4877.85|4876.35|4872.85|4871.35|2528
1719920100000|2024-07-02 11:35:00|4875.85|4874.35|4876.85|4875.35|4879.85|4878.35|4875.85|4874.35|9234
1719920400000|2024-07-02 11:40:00|4877.85|4876.35|4875.85|4874.35|4878.85|4877.35|4874.85|4873.35|2872
1719920700000|2024-07-02 11:45:00|4876.85|4875.35|4872.85|4871.35|4877.85|4876.35|4871.85|4870.35|1785
1719921000000|2024-07-02 11:50:00|4871.85|4870.35|4867.85|4866.35|4872.85|4871.35|4867.85|4866.35|2156
1719921300000|2024-07-02 11:55:00|4868.85|4867.35|4875.85|4874.35|4875.85|4874.35|4867.85|4866.35|2441
1719921600000|2024-07-02 12:00:00|4875.35|4873.85|4873.85|4872.35|4877.85|4876.35|4872.35|4870.85|3395
1719921900000|2024-07-02 12:05:00|4874.35|4872.85|4879.85|4878.35|4879.85|4878.35|4872.85|4871.35|4431
1719922200000|2024-07-02 12:10:00|4880.85|4879.35|4880.85|4879.35|4880.85|4879.35|4878.85|4877.35|2930
1719922500000|2024-07-02 12:15:00|4879.85|4878.35|4883.85|4882.35|4883.85|4882.35|4878.85|4877.35|3067
1719922800000|2024-07-02 12:20:00|4882.85|4881.35|4883.85|4882.35|4883.85|4882.35|4881.85|4880.35|4408
1719923100000|2024-07-02 12:25:00|4884.85|4883.35|4883.85|4882.35|4884.85|4883.35|4881.85|4880.35|3929
1719923400000|2024-07-02 12:30:00|4884.35|4882.85|4882.85|4881.35|4888.85|4887.35|4882.85|4881.35|4824
1719923700000|2024-07-02 12:35:00|4881.85|4880.35|4880.85|4879.35|4882.85|4881.35|4878.85|4877.35|5506
1719924000000|2024-07-02 12:40:00|4879.85|4878.35|4874.85|4873.35|4882.85|4881.35|4873.85|4872.35|4059
1719924300000|2024-07-02 12:45:00|4873.85|4872.35|4874.85|4873.35|4878.85|4877.35|4873.85|4872.35|2717
1719924600000|2024-07-02 12:50:00|4875.85|4874.35|4877.45|4875.95|4877.45|4875.95|4871.85|4870.35|3471
1719924900000|2024-07-02 12:55:00|4876.45|4874.95|4884.78|4883.28|4884.78|4883.28|4875.45|4873.95|7398
1719925200000|2024-07-02 13:00:00|4885.78|4884.28|4890.78|4889.28|4892.78|4891.28|4885.78|4884.28|8422
1719925500000|2024-07-02 13:05:00|4889.78|4888.28|4890.78|4889.28|4893.78|4892.28|4887.78|4886.28|5431
1719925800000|2024-07-02 13:10:00|4891.78|4890.28|4889.78|4888.28|4892.78|4891.28|4887.78|4886.28|4146
1719926100000|2024-07-02 13:15:00|4890.78|4889.28|4888.78|4887.28|4890.78|4889.28|4886.78|4885.28|2732
1719926400000|2024-07-02 13:20:00|4889.78|4888.28|4891.78|4890.28|4891.78|4890.28|4888.78|4887.28|2570
1719926700000|2024-07-02 13:25:00|4890.78|4889.28|4894.78|4893.28|4894.78|4893.28|4890.78|4889.28|5010
1719927000000|2024-07-02 13:30:00|4893.78|4892.28|4891.78|4890.28|4894.78|4893.28|4890.78|4889.28|6492
1719927300000|2024-07-02 13:35:00|4890.78|4889.28|4896.78|4895.28|4897.78|4896.28|4889.78|4888.28|7608
1719927600000|2024-07-02 13:40:00|4897.78|4896.28|4894.78|4893.28|4899.78|4898.28|4893.78|4892.28|10028
1719927900000|2024-07-02 13:45:00|4895.78|4894.28|4896.78|4895.28|4900.78|4899.28|4894.78|4893.28|4976
1719928200000|2024-07-02 13:50:00|4895.78|4894.28|4903.78|4902.28|4903.78|4902.28|4895.78|4894.28|11132
1719928500000|2024-07-02 13:55:00|4902.78|4901.28|4900.78|4899.28|4903.78|4902.28|4897.78|4896.28|5828
1719928800000|2024-07-02 14:00:00|4898.78|4897.28|4904.78|4903.28|4906.78|4905.28|4897.78|4896.28|13167
1719929100000|2024-07-02 14:05:00|4905.78|4904.28|4903.78|4902.28|4909.78|4908.28|4901.78|4900.28|6007
1719929400000|2024-07-02 14:10:00|4903.91|4902.41|4898.91|4897.41|4903.91|4902.41|4896.41|4894.91|8047
1719929700000|2024-07-02 14:15:00|4898.41|4896.91|4902.91|4901.41|4903.41|4901.91|4896.91|4895.41|3700
1719930000000|2024-07-02 14:20:00|4903.91|4902.41|4900.91|4899.41|4904.91|4903.41|4899.91|4898.41|8189
1719930300000|2024-07-02 14:25:00|4901.91|4900.41|4907.91|4906.41|4907.91|4906.41|4901.91|4900.41|4112
1719930600000|2024-07-02 14:30:00|4908.91|4907.41|4908.91|4907.41|4909.91|4908.41|4906.91|4905.41|7252
1719930900000|2024-07-02 14:35:00|4908.41|4906.91|4908.91|4907.41|4910.91|4909.41|4906.91|4905.41|6464
1719931200000|2024-07-02 14:40:00|4909.91|4908.41|4901.91|4900.41|4909.91|4908.41|4900.91|4899.41|6395
1719931500000|2024-07-02 14:45:00|4900.91|4899.41|4902.91|4901.41|4903.91|4902.41|4900.91|4899.41|5108
1719931800000|2024-07-02 14:50:00|4903.91|4902.41|4903.91|4902.41|4905.91|4904.41|4899.91|4898.41|4718
1719932100000|2024-07-02 14:55:00|4904.91|4903.41|4905.91|4904.41|4908.91|4907.41|4904.91|4903.41|7573
1719932400000|2024-07-02 15:00:00|4906.91|4905.41|4906.91|4905.41|4908.91|4907.41|4903.91|4902.41|8585
1719932700000|2024-07-02 15:05:00|4907.91|4906.41|4908.91|4907.41|4910.91|4909.41|4906.91|4905.41|12436
1719933000000|2024-07-02 15:10:00|4908.41|4906.91|4907.91|4906.41|4909.91|4908.41|4906.91|4905.41|9522
1719933300000|2024-07-02 15:15:00|4908.91|4907.41|4906.91|4905.41|4909.91|4908.41|4905.91|4904.41|7055
1719933600000|2024-07-02 15:20:00|4907.91|4906.41|4904.91|4903.41|4907.91|4906.41|4903.91|4902.41|13420
1719933900000|2024-07-02 15:25:00|4905.91|4904.41|4907.91|4906.41|4907.91|4906.41|4904.91|4903.41|33934
1719934200000|2024-07-02 15:30:00|4908.91|4907.41|4907.91|4906.41|4908.91|4907.41|4906.91|4905.41|46065
1719934500000|2024-07-02 15:35:00|4908.91|4907.41|4907.91|4906.41|4908.91|4907.41|4906.91|4905.41|29047
1719934800000|2024-07-02 15:40:00|4906.91|4905.41|4904.91|4903.41|4907.91|4906.41|4904.91|4903.41|6475
1719935100000|2024-07-02 15:45:00|4905.91|4904.41|4905.91|4904.41|4905.91|4904.41|4903.91|4902.41|5584
1719935400000|2024-07-02 15:50:00|4906.91|4905.41|4905.91|4904.41|4906.91|4905.41|4905.91|4904.41|2630
1719935700000|2024-07-02 15:55:00|4904.91|4903.41|4903.91|4902.41|4905.91|4904.41|4902.91|4901.41|4746
1719936000000|2024-07-02 16:00:00|4902.91|4901.41|4901.91|4900.41|4903.91|4902.41|4900.91|4899.41|3147
1719936300000|2024-07-02 16:05:00|4901.41|4899.91|4900.91|4899.41|4902.91|4901.41|4900.91|4899.41|3540
1719936600000|2024-07-02 16:10:00|4899.91|4898.41|4900.91|4899.41|4901.91|4900.41|4899.91|4898.41|2294
1719936900000|2024-07-02 16:15:00|4901.41|4899.91|4902.91|4901.41|4902.91|4901.41|4900.91|4899.41|3224
1719937200000|2024-07-02 16:20:00|4901.91|4900.41|4903.91|4902.41|4903.91|4902.41|4901.91|4900.41|1982
1719937500000|2024-07-02 16:25:00|4904.91|4903.41|4905.91|4904.41|4906.91|4905.41|4903.91|4902.41|1011
1719937800000|2024-07-02 16:30:00|4904.91|4903.41|4902.91|4901.41|4904.91|4903.41|4902.91|4901.41|759
1719938100000|2024-07-02 16:35:00|4902.41|4900.91|4901.91|4900.41|4902.91|4901.41|4901.91|4900.41|1558
1719938400000|2024-07-02 16:40:00|4900.91|4899.41|4901.91|4900.41|4902.91|4901.41|4900.91|4899.41|426
1719938700000|2024-07-02 16:45:00|4902.41|4900.91|4901.91|4900.41|4903.41|4901.91|4901.91|4900.41|685
1719939000000|2024-07-02 16:50:00|4902.91|4901.41|4903.91|4902.41|4903.91|4902.41|4901.91|4900.41|583
1719939300000|2024-07-02 16:55:00|4902.91|4901.41|4904.91|4903.41|4904.91|4903.41|4902.91|4901.41|899
1719939600000|2024-07-02 17:00:00|4903.91|4902.41|4905.91|4904.41|4905.91|4904.41|4903.91|4902.41|937
1719939900000|2024-07-02 17:05:00|4906.91|4905.41|4907.91|4906.41|4908.91|4907.41|4905.91|4904.41|963
1719940200000|2024-07-02 17:10:00|4908.91|4907.41|4908.91|4907.41|4909.91|4908.41|4907.91|4906.41|469
1719940500000|2024-07-02 17:15:00|4909.41|4907.91|4910.91|4909.41|4911.91|4910.41|4909.41|4907.91|2743
1719940800000|2024-07-02 17:20:00|4911.91|4910.41|4910.91|4909.41|4911.91|4910.41|4910.91|4909.41|687
1719941100000|2024-07-02 17:25:00|4911.91|4910.41|4910.91|4909.41|4912.41|4910.91|4910.91|4909.41|746
1719941400000|2024-07-02 17:30:00|4909.91|4908.41|4909.91|4908.41|4910.91|4909.41|4907.91|4906.41|1173
1719941700000|2024-07-02 17:35:00|4909.41|4907.91|4910.91|4909.41|4910.91|4909.41|4907.91|4906.41|890
1719942000000|2024-07-02 17:40:00|4909.91|4908.41|4909.91|4908.41|4910.91|4909.41|4909.91|4908.41|396
1719942300000|2024-07-02 17:45:00|4910.41|4908.91|4910.91|4909.41|4911.41|4909.91|4909.91|4908.41|422
1719942600000|2024-07-02 17:50:00|4911.91|4910.41|4912.91|4911.41|4912.91|4911.41|4910.91|4909.41|639
1719942900000|2024-07-02 17:55:00|4913.91|4912.41|4912.91|4911.41|4914.91|4913.41|4912.91|4911.41|323
1719943200000|2024-07-02 18:00:00|4913.91|4912.41|4915.91|4914.41|4915.91|4914.41|4912.91|4911.41|1148
1719943500000|2024-07-02 18:05:00|4915.41|4913.91|4914.91|4913.41|4915.91|4914.41|4914.91|4913.41|440
1719943800000|2024-07-02 18:10:00|4915.91|4914.41|4916.91|4915.41|4917.91|4916.41|4915.41|4913.91|858
1719944100000|2024-07-02 18:15:00|4915.91|4914.41|4915.91|4914.41|4916.91|4915.41|4914.91|4913.41|925
1719944400000|2024-07-02 18:20:00|4915.41|4913.91|4916.91|4915.41|4917.91|4916.41|4914.91|4913.41|616
1719944700000|2024-07-02 18:25:00|4917.91|4916.41|4917.91|4916.41|4917.91|4916.41|4916.91|4915.41|750
1719945000000|2024-07-02 18:30:00|4916.91|4915.41|4915.91|4914.41|4917.91|4916.41|4915.91|4914.41|809
1719945300000|2024-07-02 18:35:00|4916.91|4915.41|4916.91|4915.41|4917.91|4916.41|4916.91|4915.41|871
1719945600000|2024-07-02 18:40:00|4915.91|4914.41|4916.91|4915.41|4916.91|4915.41|4915.91|4914.41|458
1719945900000|2024-07-02 18:45:00|4917.91|4916.41|4917.91|4916.41|4918.91|4917.41|4917.91|4916.41|602
1719946200000|2024-07-02 18:50:00|4918.91|4917.41|4918.91|4917.41|4918.91|4917.41|4917.91|4916.41|1268
1719946500000|2024-07-02 18:55:00|4919.91|4918.41|4916.91|4915.41|4919.91|4918.41|4916.91|4915.41|444
1719946800000|2024-07-02 19:00:00|4917.91|4916.41|4917.91|4916.41|4918.91|4917.41|4916.91|4915.41|846
1719947100000|2024-07-02 19:05:00|4918.41|4916.91|4917.91|4916.41|4918.91|4917.41|4917.91|4916.41|790
1719947400000|2024-07-02 19:10:00|4918.91|4917.41|4918.91|4917.41|4918.91|4917.41|4917.91|4916.41|272
1719947700000|2024-07-02 19:15:00|4917.91|4916.41|4918.91|4917.41|4919.91|4918.41|4916.91|4915.41|750
1719948000000|2024-07-02 19:20:00|4919.91|4918.41|4919.91|4918.41|4919.91|4918.41|4918.91|4917.41|84
1719948300000|2024-07-02 19:25:00|4920.91|4919.41|4919.91|4918.41|4920.91|4919.41|4919.91|4918.41|301
1719948600000|2024-07-02 19:30:00|4918.91|4917.41|4919.91|4918.41|4919.91|4918.41|4918.91|4917.41|898
1719948900000|2024-07-02 19:35:00|4920.91|4919.41|4918.91|4917.41|4920.91|4919.41|4918.91|4917.41|653
1719949200000|2024-07-02 19:40:00|4919.91|4918.41|4918.91|4917.41|4919.91|4918.41|4918.91|4917.41|958
1719949500000|2024-07-02 19:45:00|4919.91|4918.41|4918.91|4917.41|4920.91|4919.41|4918.91|4917.41|1309
1719949800000|2024-07-02 19:50:00|4919.91|4918.41|4918.91|4917.41|4920.91|4919.41|4917.91|4916.41|1718
1719950100000|2024-07-02 19:55:00|4919.91|4918.41|4920.91|4919.41|4920.91|4919.41|4916.91|4915.41|3598
1719950400000|2024-07-02 20:00:00|4922.56|4919.56|4917.66|4914.66|4922.56|4919.56|4917.26|4914.26|63
1719950700000|2024-07-02 20:05:00|4917.86|4914.86|4916.36|4913.36|4918.06|4915.06|4916.36|4913.36|0
1719951000000|2024-07-02 20:10:00|4916.16|4913.16|4918.76|4915.76|4919.66|4916.66|4916.16|4913.16|0
1719951300000|2024-07-02 20:15:00|4918.36|4915.36|4917.66|4914.66|4918.56|4915.56|4917.46|4914.46|0
1719951600000|2024-07-02 20:20:00|4917.86|4914.86|4917.66|4914.66|4918.06|4915.06|4917.26|4914.26|0
1719951900000|2024-07-02 20:25:00|4917.76|4914.76|4917.26|4914.26|4917.86|4914.86|4917.26|4914.26|0
1719952200000|2024-07-02 20:30:00|4917.46|4914.46|4917.26|4914.26|4917.46|4914.46|4917.26|4914.26|0
1719952500000|2024-07-02 20:35:00|4917.36|4914.36|4916.06|4913.06|4917.46|4914.46|4915.46|4912.46|0
1719952800000|2024-07-02 20:40:00|4915.86|4912.86|4915.46|4912.46|4916.06|4913.06|4915.16|4912.16|0
1719953100000|2024-07-02 20:45:00|4915.16|4912.16|4915.16|4912.16|4915.66|4912.66|4914.76|4911.76|0
1719953400000|2024-07-02 20:50:00|4915.06|4912.06|4915.46|4912.46|4915.46|4912.46|4914.76|4911.76|0
1719953700000|2024-07-02 20:55:00|4915.66|4912.66|4916.86|4913.86|4916.86|4913.86|4915.66|4912.66|0
1719954000000|2024-07-02 21:00:00|4916.76|4913.76|4916.26|4913.26|4916.76|4913.76|4916.26|4913.26|0
1719954600000|2024-07-02 21:10:00|4916.46|4913.46|4916.66|4913.66|4916.66|4913.66|4916.46|4913.46|0
1719954900000|2024-07-02 21:15:00|4916.86|4913.86|4916.66|4913.66|4916.96|4913.96|4916.66|4913.66|0
1719955200000|2024-07-02 21:20:00|4916.76|4913.76|4916.66|4913.66|4916.96|4913.96|4916.46|4913.46|0
1719955500000|2024-07-02 21:25:00|4916.86|4913.86|4916.56|4913.56|4916.86|4913.86|4916.46|4913.46|0
1719955800000|2024-07-02 21:30:00|4916.86|4913.86|4916.46|4913.46|4916.96|4913.96|4916.36|4913.36|0
1719956100000|2024-07-02 21:35:00|4916.36|4913.36|4916.46|4913.46|4916.46|4913.46|4916.36|4913.36|0
1719956400000|2024-07-02 21:40:00|4916.36|4913.36|4916.66|4913.66|4916.76|4913.76|4916.16|4913.16|0
1719957600000|2024-07-02 22:00:00|4915.96|4912.96|4914.96|4911.96|4917.06|4914.06|4914.96|4911.96|0
1719957900000|2024-07-02 22:05:00|4915.16|4912.16|4915.96|4912.96|4916.06|4913.06|4914.96|4911.96|0
1719958200000|2024-07-02 22:10:00|4916.06|4913.06|4916.06|4913.06|4916.46|4913.46|4915.86|4912.86|0
1719958500000|2024-07-02 22:15:00|4915.96|4912.96|4916.36|4913.36|4916.36|4913.36|4915.86|4912.86|0
1719958800000|2024-07-02 22:20:00|4916.46|4913.46|4917.66|4914.66|4917.66|4914.66|4916.36|4913.36|0
1719959100000|2024-07-02 22:25:00|4917.76|4914.76|4917.86|4914.86|4918.36|4915.36|4917.46|4914.46|0
1719959400000|2024-07-02 22:30:00|4917.96|4914.96|4918.76|4915.76|4918.96|4915.96|4917.86|4914.86|0
1719959700000|2024-07-02 22:35:00|4918.96|4915.96|4918.96|4915.96|4918.96|4915.96|4918.66|4915.66|0
1719960000000|2024-07-02 22:40:00|4918.76|4915.76|4918.56|4915.56|4918.96|4915.96|4918.36|4915.36|0
1719960300000|2024-07-02 22:45:00|4918.66|4915.66|4918.56|4915.56|4918.96|4915.96|4918.36|4915.36|0
1719960600000|2024-07-02 22:50:00|4918.66|4915.66|4918.76|4915.76|4918.76|4915.76|4918.56|4915.56|0
1719960900000|2024-07-02 22:55:00|4918.56|4915.56|4918.56|4915.56|4918.76|4915.76|4918.46|4915.46|0
1719961200000|2024-07-02 23:00:00|4918.76|4915.76|4918.56|4915.56|4918.76|4915.76|4918.36|4915.36|0
1719961500000|2024-07-02 23:05:00|4918.76|4915.76|4918.56|4915.56|4919.26|4916.26|4918.56|4915.56|0
1719961800000|2024-07-02 23:10:00|4918.76|4915.76|4917.86|4914.86|4918.96|4915.96|4917.86|4914.86|0
1719962100000|2024-07-02 23:15:00|4917.46|4914.46|4917.26|4914.26|4917.86|4914.86|4917.06|4914.06|0
1719962400000|2024-07-02 23:20:00|4917.06|4914.06|4916.56|4913.56|4917.46|4914.46|4916.36|4913.36|0
1719962700000|2024-07-02 23:25:00|4916.66|4913.66|4916.06|4913.06|4916.66|4913.66|4916.06|4913.06|0
1719963000000|2024-07-02 23:30:00|4915.96|4912.96|4916.36|4913.36|4916.46|4913.46|4915.46|4912.46|0
1719963300000|2024-07-02 23:35:00|4916.16|4913.16|4915.86|4912.86|4916.36|4913.36|4915.86|4912.86|0
1719963600000|2024-07-02 23:40:00|4915.96|4912.96|4915.66|4912.66|4916.06|4913.06|4915.46|4912.46|0
1719963900000|2024-07-02 23:45:00|4915.76|4912.76|4915.16|4912.16|4915.86|4912.86|4915.16|4912.16|0
1719964200000|2024-07-02 23:50:00|4915.46|4912.46|4915.86|4912.86|4916.06|4913.06|4915.46|4912.46|0
1719964500000|2024-07-02 23:55:00|4916.06|4913.06|4916.06|4913.06|4916.06|4913.06|4915.66|4912.66|0
1719964800000|2024-07-03 00:00:00|4916.36|4913.36|4917.26|4914.26|4917.26|4914.26|4916.06|4913.06|0
1719965100000|2024-07-03 00:05:00|4916.96|4913.96|4917.86|4914.86|4918.76|4915.76|4916.76|4913.76|0
1719965400000|2024-07-03 00:10:00|4918.06|4915.06|4919.46|4916.46|4919.56|4916.56|4917.96|4914.96|0
1719965700000|2024-07-03 00:15:00|4920.16|4918.16|4922.16|4920.16|4923.16|4921.16|4920.16|4918.16|927
1719966000000|2024-07-03 00:20:00|4923.16|4921.16|4925.2|4923.2|4925.7|4923.7|4923.16|4921.16|160
1719966300000|2024-07-03 00:25:00|4925.7|4923.7|4924.7|4922.7|4925.7|4923.7|4924.7|4922.7|189
1719966600000|2024-07-03 00:30:00|4925.7|4923.7|4926.7|4924.7|4926.7|4924.7|4925.7|4923.7|324
1719966900000|2024-07-03 00:35:00|4925.7|4923.7|4925.7|4923.7|4926.7|4924.7|4925.7|4923.7|137
1719967200000|2024-07-03 00:40:00|4926.7|4924.7|4926.7|4924.7|4927.7|4925.7|4925.7|4923.7|446
1719967500000|2024-07-03 00:45:00|4927.2|4925.2|4926.7|4924.7|4927.7|4925.7|4926.7|4924.7|114
1719967800000|2024-07-03 00:50:00|||||||||21
1719968100000|2024-07-03 00:55:00|4925.7|4923.7|4925.7|4923.7|4925.7|4923.7|4925.7|4923.7|112
1719968400000|2024-07-03 01:00:00|4924.7|4922.7|4924.7|4922.7|4924.7|4922.7|4924.7|4922.7|59
1719968700000|2024-07-03 01:05:00|4925.7|4923.7|4925.2|4923.2|4925.7|4923.7|4924.7|4922.7|137
1719969000000|2024-07-03 01:10:00|4924.7|4922.7|4924.7|4922.7|4925.2|4923.2|4924.7|4922.7|19
1719969300000|2024-07-03 01:15:00|4923.7|4921.7|4923.7|4921.7|4923.7|4921.7|4923.7|4921.7|141
1719969600000|2024-07-03 01:20:00|4924.7|4922.7|4924.7|4922.7|4925.7|4923.7|4924.7|4922.7|128
1719969900000|2024-07-03 01:25:00|4925.7|4923.7|4925.7|4923.7|4925.7|4923.7|4924.7|4922.7|65
1719970200000|2024-07-03 01:30:00|4924.7|4922.7|4925.7|4923.7|4925.7|4923.7|4924.7|4922.7|119
1719970500000|2024-07-03 01:35:00|||||||||79
1719970800000|2024-07-03 01:40:00|4924.7|4922.7|4924.7|4922.7|4925.7|4923.7|4924.7|4922.7|202
1719971100000|2024-07-03 01:45:00|4923.7|4921.7|4924.7|4922.7|4924.7|4922.7|4923.7|4921.7|220
1719971400000|2024-07-03 01:50:00|4923.7|4921.7|4924.7|4922.7|4924.7|4922.7|4923.7|4921.7|211
1719971700000|2024-07-03 01:55:00|4925.7|4923.7|4925.7|4923.7|4925.7|4923.7|4925.7|4923.7|60
1719972000000|2024-07-03 02:00:00|4926.7|4924.7|4927.7|4925.7|4927.7|4925.7|4926.7|4924.7|114
1719972300000|2024-07-03 02:05:00|4928.7|4926.7|4930.7|4928.7|4930.7|4928.7|4928.7|4926.7|258
1719972600000|2024-07-03 02:10:00|4929.7|4927.7|4930.7|4928.7|4930.7|4928.7|4929.7|4927.7|127
1719972900000|2024-07-03 02:15:00|||||||||43
1719973200000|2024-07-03 02:20:00|4931.2|4929.2|4932.7|4930.7|4932.7|4930.7|4930.7|4928.7|337
1719973500000|2024-07-03 02:25:00|||||||||35
1719973800000|2024-07-03 02:30:00|4933.7|4931.7|4933.7|4931.7|4933.7|4931.7|4932.7|4930.7|458
1719974100000|2024-07-03 02:35:00|4932.7|4930.7|4932.7|4930.7|4933.7|4931.7|4932.7|4930.7|363
1719974400000|2024-07-03 02:40:00|4931.7|4929.7|4930.7|4928.7|4932.7|4930.7|4930.7|4928.7|231
1719974700000|2024-07-03 02:45:00|4931.7|4929.7|4931.7|4929.7|4931.7|4929.7|4930.7|4928.7|72
1719975000000|2024-07-03 02:50:00|||||||||24
1719975300000|2024-07-03 02:55:00|||||||||21
1719975600000|2024-07-03 03:00:00|4932.7|4930.7|4932.7|4930.7|4932.7|4930.7|4931.7|4929.7|264
1719975900000|2024-07-03 03:05:00|||||||||17
1719976200000|2024-07-03 03:10:00|||||||||7
1719976500000|2024-07-03 03:15:00|4931.7|4929.7|4929.7|4927.7|4931.7|4929.7|4929.7|4927.7|82
1719976800000|2024-07-03 03:20:00|4928.7|4926.7|4929.7|4927.7|4929.7|4927.7|4928.7|4926.7|97
1719977100000|2024-07-03 03:25:00|4930.7|4928.7|4929.7|4927.7|4930.7|4928.7|4929.7|4927.7|222
1719977400000|2024-07-03 03:30:00|4930.7|4928.7|4931.7|4929.7|4932.7|4930.7|4929.7|4927.7|245
1719977700000|2024-07-03 03:35:00|4932.7|4930.7|4930.7|4928.7|4932.7|4930.7|4929.7|4927.7|59
1719978000000|2024-07-03 03:40:00|4929.7|4927.7|4930.7|4928.7|4930.7|4928.7|4929.7|4927.7|32
1719978300000|2024-07-03 03:45:00|||||||||17
1719978600000|2024-07-03 03:50:00|4929.7|4927.7|4930.7|4928.7|4930.7|4928.7|4929.7|4927.7|71
1719978900000|2024-07-03 03:55:00|4929.7|4927.7|4930.7|4928.7|4930.7|4928.7|4929.7|4927.7|39
1719979200000|2024-07-03 04:00:00|4931.7|4929.7|4931.7|4929.7|4931.7|4929.7|4931.7|4929.7|29
1719979500000|2024-07-03 04:05:00|||||||||21
1719979800000|2024-07-03 04:10:00|||||||||21
1719980100000|2024-07-03 04:15:00|||||||||13
1719980400000|2024-07-03 04:20:00|||||||||25
1719980700000|2024-07-03 04:25:00|4932.7|4930.7|4932.7|4930.7|4932.7|4930.7|4932.7|4930.7|123
1719981000000|2024-07-03 04:30:00|4933.7|4931.7|4933.7|4931.7|4933.7|4931.7|4933.7|4931.7|46
1719981300000|2024-07-03 04:35:00|4932.7|4930.7|4933.7|4931.7|4933.7|4931.7|4932.7|4930.7|88
1719981600000|2024-07-03 04:40:00|4933.2|4931.2|4932.7|4930.7|4933.2|4931.2|4932.7|4930.7|115
1719981900000|2024-07-03 04:45:00|4933.7|4931.7|4933.7|4931.7|4933.7|4931.7|4933.7|4931.7|28
1719982200000|2024-07-03 04:50:00|4932.7|4930.7|4933.7|4931.7|4933.7|4931.7|4932.7|4930.7|69
1719982500000|2024-07-03 04:55:00|4932.7|4930.7|4932.7|4930.7|4932.7|4930.7|4930.7|4928.7|312
1719982800000|2024-07-03 05:00:00|4933.7|4931.7|4932.7|4930.7|4933.7|4931.7|4932.7|4930.7|135
1719983100000|2024-07-03 05:05:00|4932.2|4930.2|4929.7|4927.7|4932.7|4930.7|4928.7|4926.7|422
1719983400000|2024-07-03 05:10:00|4928.7|4926.7|4927.7|4925.7|4928.7|4926.7|4927.7|4925.7|810
1719983700000|2024-07-03 05:15:00|4926.7|4924.7|4926.7|4924.7|4926.7|4924.7|4926.7|4924.7|695
1719984000000|2024-07-03 05:20:00|4927.7|4925.7|4929.7|4927.7|4930.7|4928.7|4926.7|4924.7|1457
1719984300000|2024-07-03 05:25:00|4928.7|4926.7|4928.7|4926.7|4928.7|4926.7|4927.7|4925.7|282
1719984600000|2024-07-03 05:30:00|4928.2|4926.2|4928.7|4926.7|4928.7|4926.7|4927.7|4925.7|159
1719984900000|2024-07-03 05:35:00|4927.7|4925.7|4927.7|4925.7|4928.7|4926.7|4927.7|4925.7|204
1719985200000|2024-07-03 05:40:00|4928.7|4926.7|4929.7|4927.7|4929.7|4927.7|4928.7|4926.7|207
1719985500000|2024-07-03 05:45:00|4931.7|4929.7|4932.7|4930.7|4932.7|4930.7|4931.7|4929.7|555
1719985800000|2024-07-03 05:50:00|4932.2|4930.2|4930.7|4928.7|4932.7|4930.7|4930.7|4928.7|463
1719986100000|2024-07-03 05:55:00|4929.7|4927.7|4932.7|4930.7|4932.7|4930.7|4929.7|4927.7|374
1719986400000|2024-07-03 06:00:00|4932.45|4930.95|4943.45|4941.95|4943.45|4941.95|4932.45|4930.95|3123
1719986700000|2024-07-03 06:05:00|4944.45|4942.95|4944.45|4942.95|4946.45|4944.95|4943.45|4941.95|2501
1719987000000|2024-07-03 06:10:00|4943.95|4942.45|4942.45|4940.95|4945.45|4943.95|4941.45|4939.95|2372
1719987300000|2024-07-03 06:15:00|4941.45|4939.95|4941.45|4939.95|4941.45|4939.95|4938.45|4936.95|971
1719987600000|2024-07-03 06:20:00|4942.45|4940.95|4940.45|4938.95|4944.45|4942.95|4940.45|4938.95|1742
1719987900000|2024-07-03 06:25:00|4940.95|4939.45|4941.45|4939.95|4943.45|4941.95|4940.45|4938.95|477
1719988200000|2024-07-03 06:30:00|4941.95|4940.45|4941.45|4939.95|4942.45|4940.95|4940.45|4938.95|972
1719988500000|2024-07-03 06:35:00|4941.95|4940.45|4941.45|4939.95|4943.45|4941.95|4940.45|4938.95|1913
1719988800000|2024-07-03 06:40:00|4940.45|4938.95|4938.45|4936.95|4942.45|4940.95|4938.45|4936.95|1339
1719989100000|2024-07-03 06:45:00|4939.45|4937.95|4941.45|4939.95|4942.45|4940.95|4936.45|4934.95|2182
1719989400000|2024-07-03 06:50:00|4940.45|4938.95|4944.45|4942.95|4944.45|4942.95|4940.45|4938.95|611
1719989700000|2024-07-03 06:55:00|4943.45|4941.95|4939.45|4937.95|4943.45|4941.95|4939.45|4937.95|2178
1719990000000|2024-07-03 07:00:00|4940.45|4938.95|4939.45|4937.95|4941.45|4939.95|4936.45|4934.95|7912
1719990300000|2024-07-03 07:05:00|4940.45|4938.95|4933.45|4931.95|4942.45|4940.95|4932.45|4930.95|5161
1719990600000|2024-07-03 07:10:00|4932.45|4930.95|4937.45|4935.95|4938.45|4936.95|4932.45|4930.95|2904
1719990900000|2024-07-03 07:15:00|4938.45|4936.95|4944.45|4942.95|4944.45|4942.95|4937.45|4935.95|4269
1719991200000|2024-07-03 07:20:00|4944.95|4943.45|4945.45|4943.95|4946.45|4944.95|4944.45|4942.95|5027
1719991500000|2024-07-03 07:25:00|4946.45|4944.95|4952.45|4950.95|4952.45|4950.95|4945.45|4943.95|7099
1719991800000|2024-07-03 07:30:00|4953.45|4951.95|4955.45|4953.95|4955.45|4953.95|4950.45|4948.95|6256
1719992100000|2024-07-03 07:35:00|4956.45|4954.95|4958.45|4956.95|4959.45|4957.95|4954.45|4952.95|5006
1719992400000|2024-07-03 07:40:00|4958.95|4957.45|4954.45|4952.95|4959.45|4957.95|4953.45|4951.95|5871
1719992700000|2024-07-03 07:45:00|4953.45|4951.95|4945.45|4943.95|4953.45|4951.95|4945.45|4943.95|7378
1719993000000|2024-07-03 07:50:00|4944.45|4942.95|4943.45|4941.95|4948.45|4946.95|4943.45|4941.95|8445
1719993300000|2024-07-03 07:55:00|4944.45|4942.95|4943.65|4942.15|4945.45|4943.95|4941.65|4940.15|2881
1719993600000|2024-07-03 08:00:00|4943.15|4941.65|4939.45|4937.95|4943.65|4942.15|4937.45|4935.95|4442
1719993900000|2024-07-03 08:05:00|4938.45|4936.95|4943.45|4941.95|4943.45|4941.95|4936.45|4934.95|2992
1719994200000|2024-07-03 08:10:00|4942.95|4941.45|4944.45|4942.95|4946.45|4944.95|4941.45|4939.95|5462
1719994500000|2024-07-03 08:15:00|4943.45|4941.95|4944.45|4942.95|4945.45|4943.95|4941.45|4939.95|2668
1719994800000|2024-07-03 08:20:00|4943.45|4941.95|4945.45|4943.95|4946.45|4944.95|4943.45|4941.95|6121
1719995100000|2024-07-03 08:25:00|4944.45|4942.95|4942.95|4941.45|4945.45|4943.95|4941.45|4939.95|2122
1719995400000|2024-07-03 08:30:00|4942.45|4940.95|4947.45|4945.95|4948.45|4946.95|4942.45|4940.95|3196
1719995700000|2024-07-03 08:35:00|4948.45|4946.95|4948.45|4946.95|4949.45|4947.95|4946.45|4944.95|5520
1719996000000|2024-07-03 08:40:00|4949.45|4947.95|4952.45|4950.95|4954.45|4952.95|4948.45|4946.95|3766
1719996300000|2024-07-03 08:45:00|4953.45|4951.95|4957.45|4955.95|4957.45|4955.95|4952.45|4950.95|4773
1719996600000|2024-07-03 08:50:00|4958.45|4956.95|4956.45|4954.95|4959.45|4957.95|4955.45|4953.95|6289
1719996900000|2024-07-03 08:55:00|4957.45|4955.95|4954.45|4952.95|4958.45|4956.95|4954.45|4952.95|7226
1719997200000|2024-07-03 09:00:00|4955.45|4953.95|4954.45|4952.95|4956.45|4954.95|4952.45|4950.95|4116
1719997500000|2024-07-03 09:05:00|4955.45|4953.95|4956.45|4954.95|4957.45|4955.95|4954.45|4952.95|3458
1719997800000|2024-07-03 09:10:00|4957.45|4955.95|4959.45|4957.95|4959.45|4957.95|4956.45|4954.95|5794
1719998100000|2024-07-03 09:15:00|4960.45|4958.95|4964.45|4962.95|4964.45|4962.95|4960.45|4958.95|5846
1719998400000|2024-07-03 09:20:00|4965.45|4963.95|4964.45|4962.95|4965.45|4963.95|4962.45|4960.95|5557
1719998700000|2024-07-03 09:25:00|4965.45|4963.95|4966.45|4964.95|4967.45|4965.95|4963.45|4961.95|7979
1719999000000|2024-07-03 09:30:00|4965.45|4963.95|4965.45|4963.95|4965.45|4963.95|4963.45|4961.95|4965
1719999300000|2024-07-03 09:35:00|4966.45|4964.95|4969.45|4967.95|4971.45|4969.95|4965.45|4963.95|7967
1719999600000|2024-07-03 09:40:00|4970.45|4968.95|4969.45|4967.95|4970.45|4968.95|4968.45|4966.95|6329
1719999900000|2024-07-03 09:45:00|4970.45|4968.95|4971.45|4969.95|4971.45|4969.95|4968.45|4966.95|5885
1720000200000|2024-07-03 09:50:00|4972.45|4970.95|4968.45|4966.95|4973.45|4971.95|4967.45|4965.95|4523
1720000500000|2024-07-03 09:55:00|4969.45|4967.95|4971.45|4969.95|4972.45|4970.95|4967.45|4965.95|11446
1720000800000|2024-07-03 10:00:00|4972.45|4970.95|4974.45|4972.95|4974.45|4972.95|4971.45|4969.95|6873
1720001100000|2024-07-03 10:05:00|4973.95|4972.45|4977.45|4975.95|4977.45|4975.95|4972.45|4970.95|5727
1720001400000|2024-07-03 10:10:00|4976.45|4974.95|4977.45|4975.95|4977.45|4975.95|4974.45|4972.95|5628
1720001700000|2024-07-03 10:15:00|4976.45|4974.95|4976.45|4974.95|4977.45|4975.95|4976.45|4974.95|2075
1720002000000|2024-07-03 10:20:00|4975.95|4974.45|4974.45|4972.95|4975.95|4974.45|4973.45|4971.95|4274
1720002300000|2024-07-03 10:25:00|4973.45|4971.95|4973.45|4971.95|4974.45|4972.95|4972.45|4970.95|6842
1720002600000|2024-07-03 10:30:00|4974.45|4972.95|4973.45|4971.95|4974.45|4972.95|4972.45|4970.95|3315
1720002900000|2024-07-03 10:35:00|4974.45|4972.95|4975.45|4973.95|4976.45|4974.95|4973.45|4971.95|3071
1720003200000|2024-07-03 10:40:00|4975.95|4974.45|4975.45|4973.95|4976.45|4974.95|4975.45|4973.95|1978
1720003500000|2024-07-03 10:45:00|4974.95|4973.45|4976.45|4974.95|4976.45|4974.95|4974.45|4972.95|3222
1720003800000|2024-07-03 10:50:00|4977.45|4975.95|4975.45|4973.95|4977.45|4975.95|4975.45|4973.95|3802
1720004100000|2024-07-03 10:55:00|4976.45|4974.95|4973.45|4971.95|4976.45|4974.95|4973.45|4971.95|2450
1720004400000|2024-07-03 11:00:00|4974.45|4972.95|4976.45|4974.95|4977.45|4975.95|4973.45|4971.95|7622
1720004700000|2024-07-03 11:05:00|4975.45|4973.95|4975.45|4973.95|4977.45|4975.95|4974.45|4972.95|2907
1720005000000|2024-07-03 11:10:00|4974.45|4972.95|4975.45|4973.95|4975.45|4973.95|4974.45|4972.95|2306
1720005300000|2024-07-03 11:15:00|4974.45|4972.95|4976.45|4974.95|4976.45|4974.95|4973.45|4971.95|7432
1720005600000|2024-07-03 11:20:00|4977.45|4975.95|4978.45|4976.95|4978.95|4977.45|4976.45|4974.95|8935
1720005900000|2024-07-03 11:25:00|4977.45|4975.95|4976.45|4974.95|4977.45|4975.95|4975.45|4973.95|3837
1720006200000|2024-07-03 11:30:00|4977.45|4975.95|4975.45|4973.95|4978.45|4976.95|4974.45|4972.95|14714
1720006500000|2024-07-03 11:35:00|4976.45|4974.95|4976.45|4974.95|4976.45|4974.95|4975.45|4973.95|6901
1720006800000|2024-07-03 11:40:00|4976.31|4974.81|4977.31|4975.81|4977.31|4975.81|4976.31|4974.81|2048
1720007100000|2024-07-03 11:45:00|4976.31|4974.81|4977.81|4976.31|4978.31|4976.81|4974.31|4972.81|5378
1720007400000|2024-07-03 11:50:00|4977.31|4975.81|4974.31|4972.81|4977.31|4975.81|4974.31|4972.81|5598
1720007700000|2024-07-03 11:55:00|4975.31|4973.81|4976.31|4974.81|4977.31|4975.81|4974.31|4972.81|2773
1720008000000|2024-07-03 12:00:00|4976.81|4975.31|4975.31|4973.81|4977.31|4975.81|4974.31|4972.81|3306
1720008300000|2024-07-03 12:05:00|4974.31|4972.81|4971.31|4969.81|4975.31|4973.81|4971.31|4969.81|7560
1720008600000|2024-07-03 12:10:00|4970.31|4968.81|4968.31|4966.81|4970.31|4968.81|4968.31|4966.81|3468
1720008900000|2024-07-03 12:15:00|4969.31|4967.81|4965.31|4963.81|4969.31|4967.81|4965.31|4963.81|6487
1720009200000|2024-07-03 12:20:00|4964.31|4962.81|4964.31|4962.81|4967.31|4965.81|4963.31|4961.81|3992
1720009500000|2024-07-03 12:25:00|4965.31|4963.81|4961.31|4959.81|4965.31|4963.81|4960.31|4958.81|3648
1720009800000|2024-07-03 12:30:00|4962.31|4960.81|4962.31|4960.81|4963.31|4961.81|4956.31|4954.81|6342
1720010100000|2024-07-03 12:35:00|4961.31|4959.81|4962.31|4960.81|4964.31|4962.81|4961.31|4959.81|3658
1720010400000|2024-07-03 12:40:00|4963.31|4961.81|4963.31|4961.81|4964.31|4962.81|4961.31|4959.81|2075
1720010700000|2024-07-03 12:45:00|4962.81|4961.31|4964.31|4962.81|4969.31|4967.81|4962.31|4960.81|4954
1720011000000|2024-07-03 12:50:00|4965.31|4963.81|4968.31|4966.81|4969.31|4967.81|4965.31|4963.81|2375
1720011300000|2024-07-03 12:55:00|4969.31|4967.81|4970.31|4968.81|4972.31|4970.81|4968.31|4966.81|4900
1720011600000|2024-07-03 13:00:00|4969.31|4967.81|4969.31|4967.81|4970.31|4968.81|4968.31|4966.81|1849
1720011900000|2024-07-03 13:05:00|4968.31|4966.81|4965.31|4963.81|4968.81|4967.31|4964.31|4962.81|3471
1720012200000|2024-07-03 13:10:00|4964.31|4962.81|4962.31|4960.81|4966.31|4964.81|4960.31|4958.81|5883
1720012500000|2024-07-03 13:15:00|4963.31|4961.81|4962.31|4960.81|4965.31|4963.81|4961.31|4959.81|2227
1720012800000|2024-07-03 13:20:00|4963.31|4961.81|4961.31|4959.81|4964.31|4962.81|4959.31|4957.81|2693
1720013100000|2024-07-03 13:25:00|4960.31|4958.81|4961.31|4959.81|4962.31|4960.81|4959.31|4957.81|3093
1720013400000|2024-07-03 13:30:00|4961.81|4960.31|4966.31|4964.81|4968.31|4966.81|4961.31|4959.81|6804
1720013700000|2024-07-03 13:35:00|4967.31|4965.81|4966.31|4964.81|4969.31|4967.81|4966.31|4964.81|4963
1720014000000|2024-07-03 13:40:00|4965.31|4963.81|4963.31|4961.81|4967.31|4965.81|4963.31|4961.81|3658
1720014300000|2024-07-03 13:45:00|4964.31|4962.81|4968.31|4966.81|4968.31|4966.81|4963.31|4961.81|4324
1720014600000|2024-07-03 13:50:00|4969.31|4967.81|4962.31|4960.81|4969.31|4967.81|4961.31|4959.81|7253
1720014900000|2024-07-03 13:55:00|4961.31|4959.81|4963.81|4962.31|4966.31|4964.81|4961.31|4959.81|6874
1720015200000|2024-07-03 14:00:00|4970.81|4969.31|4960.31|4958.81|4970.81|4969.31|4957.31|4955.81|9686
1720015500000|2024-07-03 14:05:00|4961.31|4959.81|4962.31|4960.81|4963.31|4961.81|4959.31|4957.81|6816
1720015800000|2024-07-03 14:10:00|4962.21|4960.71|4959.21|4957.71|4965.21|4963.71|4958.21|4956.71|6021
1720016100000|2024-07-03 14:15:00|4960.21|4958.71|4963.21|4961.71|4965.21|4963.71|4960.21|4958.71|5428
1720016400000|2024-07-03 14:20:00|4962.21|4960.71|4963.71|4962.21|4966.21|4964.71|4962.21|4960.71|6532
1720016700000|2024-07-03 14:25:00|4963.21|4961.71|4954.21|4952.71|4964.21|4962.71|4954.21|4952.71|13508
1720017000000|2024-07-03 14:30:00|4955.21|4953.71|4957.21|4955.71|4958.21|4956.71|4954.21|4952.71|5788
1720017300000|2024-07-03 14:35:00|4958.21|4956.71|4959.21|4957.71|4961.21|4959.71|4955.21|4953.71|4545
1720017600000|2024-07-03 14:40:00|4958.21|4956.71|4959.21|4957.71|4959.71|4958.21|4956.21|4954.71|3648
1720017900000|2024-07-03 14:45:00|4960.21|4958.71|4963.21|4961.71|4963.21|4961.71|4959.21|4957.71|4009
1720018200000|2024-07-03 14:50:00|4962.71|4961.21|4964.21|4962.71|4966.21|4964.71|4962.21|4960.71|5377
1720018500000|2024-07-03 14:55:00|4963.21|4961.71|4965.21|4963.71|4967.21|4965.71|4963.21|4961.71|9312
1720018800000|2024-07-03 15:00:00|4964.21|4962.71|4963.21|4961.71|4965.21|4963.71|4962.21|4960.71|7043
1720019100000|2024-07-03 15:05:00|4962.71|4961.21|4965.21|4963.71|4965.21|4963.71|4962.21|4960.71|6831
1720019400000|2024-07-03 15:10:00|4966.21|4964.71|4969.21|4967.71|4969.21|4967.71|4962.21|4960.71|8354
1720019700000|2024-07-03 15:15:00|4970.21|4968.71|4972.21|4970.71|4972.21|4970.71|4969.21|4967.71|10228
1720020000000|2024-07-03 15:20:00|4973.21|4971.71|4971.21|4969.71|4973.21|4971.71|4970.21|4968.71|15317
1720020300000|2024-07-03 15:25:00|4972.21|4970.71|4970.21|4968.71|4972.21|4970.71|4970.21|4968.71|24010
1720020600000|2024-07-03 15:30:00|4967.26|4965.76|4965.26|4963.76|4968.26|4966.76|4965.26|4963.76|44846
1720020900000|2024-07-03 15:35:00|4966.26|4964.76|4965.26|4963.76|4966.26|4964.76|4964.26|4962.76|22770
1720021200000|2024-07-03 15:40:00|4966.26|4964.76|4964.26|4962.76|4966.26|4964.76|4963.26|4961.76|10048
1720021500000|2024-07-03 15:45:00|4965.26|4963.76|4965.26|4963.76|4965.26|4963.76|4964.26|4962.76|5682
1720021800000|2024-07-03 15:50:00|4966.26|4964.76|4966.26|4964.76|4966.26|4964.76|4965.26|4963.76|4975
1720022100000|2024-07-03 15:55:00|4967.26|4965.76|4967.26|4965.76|4967.26|4965.76|4966.26|4964.76|6877
1720022400000|2024-07-03 16:00:00|4966.26|4964.76|4969.26|4967.76|4969.26|4967.76|4966.26|4964.76|3450
1720022700000|2024-07-03 16:05:00|4970.26|4968.76|4970.26|4968.76|4970.26|4968.76|4970.26|4968.76|1809
1720023000000|2024-07-03 16:10:00|4969.26|4967.76|4973.26|4971.76|4973.26|4971.76|4969.26|4967.76|3027
1720023300000|2024-07-03 16:15:00|4972.26|4970.76|4972.26|4970.76|4973.26|4971.76|4972.26|4970.76|1527
1720023600000|2024-07-03 16:20:00|4973.26|4971.76|4972.26|4970.76|4973.26|4971.76|4972.26|4970.76|1266
1720023900000|2024-07-03 16:25:00|4973.26|4971.76|4973.26|4971.76|4973.26|4971.76|4973.26|4971.76|1451
1720024200000|2024-07-03 16:30:00|4972.26|4970.76|4969.26|4967.76|4972.26|4970.76|4969.26|4967.76|2342
1720024500000|2024-07-03 16:35:00|4970.26|4968.76|4971.26|4969.76|4971.26|4969.76|4969.26|4967.76|1435
1720024800000|2024-07-03 16:40:00|4970.26|4968.76|4968.26|4966.76|4972.26|4970.76|4968.26|4966.76|2036
1720025100000|2024-07-03 16:45:00|4967.26|4965.76|4968.26|4966.76|4968.26|4966.76|4966.26|4964.76|1472
1720025400000|2024-07-03 16:50:00|4969.26|4967.76|4971.26|4969.76|4971.26|4969.76|4968.26|4966.76|1662
1720025700000|2024-07-03 16:55:00|4972.26|4970.76|4974.26|4972.76|4974.26|4972.76|4971.26|4969.76|3113
1720026000000|2024-07-03 17:00:00|4973.76|4972.26|4973.26|4971.76|4973.76|4972.26|4971.26|4969.76|753
1720026300000|2024-07-03 17:05:00|4973.76|4972.26|4972.26|4970.76|4973.76|4972.26|4972.26|4970.76|275
1720026600000|2024-07-03 17:10:00|4973.26|4971.76|4972.26|4970.76|4973.26|4971.76|4972.26|4970.76|479
1720026900000|2024-07-03 17:15:00|4973.26|4971.76|4972.26|4970.76|4973.26|4971.76|4972.26|4970.76|538
1720027200000|2024-07-03 17:20:00|||||||||91
1720027500000|2024-07-03 17:25:00|4971.26|4969.76|4971.26|4969.76|4972.26|4970.76|4971.26|4969.76|910
1720027800000|2024-07-03 17:30:00|||||||||190
1720028100000|2024-07-03 17:35:00|4970.76|4969.26|4971.26|4969.76|4971.26|4969.76|4970.26|4968.76|450
1720028400000|2024-07-03 17:40:00|||||||||344
1720028700000|2024-07-03 17:45:00|||||||||10
1720029000000|2024-07-03 17:50:00|4972.26|4970.76|4972.26|4970.76|4972.26|4970.76|4972.26|4970.76|251
1720029300000|2024-07-03 17:55:00|||||||||374
1720029600000|2024-07-03 18:00:00|4971.76|4970.26|4972.26|4970.76|4972.26|4970.76|4971.26|4969.76|53
1720029900000|2024-07-03 18:05:00|||||||||30
1720030200000|2024-07-03 18:10:00|4971.26|4969.76|4971.26|4969.76|4972.26|4970.76|4971.26|4969.76|132
1720030500000|2024-07-03 18:15:00|4972.26|4970.76|4972.26|4970.76|4972.26|4970.76|4971.26|4969.76|26
1720030800000|2024-07-03 18:20:00|||||||||64
1720031100000|2024-07-03 18:25:00|||||||||71
1720031400000|2024-07-03 18:30:00|||||||||4
1720031700000|2024-07-03 18:35:00|4973.26|4971.76|4972.26|4970.76|4973.26|4971.76|4972.26|4970.76|98
1720032000000|2024-07-03 18:40:00|4973.26|4971.76|4972.26|4970.76|4973.26|4971.76|4972.26|4970.76|49
1720032300000|2024-07-03 18:45:00|4973.26|4971.76|4972.26|4970.76|4973.26|4971.76|4972.26|4970.76|28
1720032600000|2024-07-03 18:50:00|||||||||36
1720032900000|2024-07-03 18:55:00|||||||||78
1720033200000|2024-07-03 19:00:00|4972.76|4971.26|4973.26|4971.76|4973.26|4971.76|4972.26|4970.76|360
1720033500000|2024-07-03 19:05:00|4972.76|4971.26|4972.26|4970.76|4972.76|4971.26|4972.26|4970.76|57
1720033800000|2024-07-03 19:10:00|||||||||17
1720034100000|2024-07-03 19:15:00|4973.26|4971.76|4972.26|4970.76|4973.26|4971.76|4972.26|4970.76|463
1720034400000|2024-07-03 19:20:00|4973.26|4971.76|4973.26|4971.76|4973.26|4971.76|4973.26|4971.76|149
1720034700000|2024-07-03 19:25:00|4972.26|4970.76|4972.26|4970.76|4972.26|4970.76|4972.26|4970.76|172
1720035000000|2024-07-03 19:30:00|4973.26|4971.76|4973.26|4971.76|4973.26|4971.76|4972.76|4971.26|193
1720035300000|2024-07-03 19:35:00|4972.76|4971.26|4973.26|4971.76|4973.26|4971.76|4972.26|4970.76|180
1720035600000|2024-07-03 19:40:00|4972.26|4970.76|4973.26|4971.76|4973.26|4971.76|4972.26|4970.76|64
1720035900000|2024-07-03 19:45:00|4972.26|4970.76|4973.26|4971.76|4973.26|4971.76|4972.26|4970.76|117
1720036200000|2024-07-03 19:50:00|||||||||60
1720036500000|2024-07-03 19:55:00|4972.76|4971.26|4972.26|4970.76|4973.26|4971.76|4972.26|4970.76|295
1720036800000|2024-07-03 20:00:00|4972.69|4969.69|4972.69|4969.69|4973.19|4970.19|4972.19|4969.19|56
1720037100000|2024-07-03 20:05:00|4972.79|4969.79|4973.69|4970.69|4973.69|4970.69|4972.79|4969.79|0
1720037400000|2024-07-03 20:10:00|4973.99|4970.99|4974.99|4971.99|4975.89|4972.89|4973.99|4970.99|0
1720038600000|2024-07-03 20:30:00|4974.59|4971.59|4974.89|4971.89|4975.09|4972.09|4974.39|4971.39|0
1720038900000|2024-07-03 20:35:00|4974.59|4971.59|4974.49|4971.49|4974.59|4971.59|4974.49|4971.49|0
1720039200000|2024-07-03 20:40:00|4974.39|4971.39|4974.29|4971.29|4974.49|4971.49|4973.69|4970.69|0
1720044000000|2024-07-03 22:00:00|4973.29|4970.29|4972.5|4969.5|4973.79|4970.79|4970.99|4967.99|0
1720044300000|2024-07-03 22:05:00|4972.7|4969.7|4972.9|4969.9|4972.9|4969.9|4971.6|4968.6|0
1720044600000|2024-07-03 22:10:00|4973.2|4970.2|4973.6|4970.6|4974.1|4971.1|4972.6|4969.6|0
1720044900000|2024-07-03 22:15:00|4973.4|4970.4|4974.1|4971.1|4974.1|4971.1|4973|4970|0
1720045200000|2024-07-03 22:20:00|4974.3|4971.3|4974.7|4971.7|4975.2|4972.2|4974.3|4971.3|0
1720045500000|2024-07-03 22:25:00|4974.5|4971.5|4975.4|4972.4|4975.6|4972.6|4974.5|4971.5|0
1720045800000|2024-07-03 22:30:00|4975.6|4972.6|4975.9|4972.9|4976.1|4973.1|4975.6|4972.6|0
1720046100000|2024-07-03 22:35:00|4976.1|4973.1|4975.9|4972.9|4976.1|4973.1|4975.9|4972.9|0
1720046400000|2024-07-03 22:40:00|4975.6|4972.6|4975.4|4972.4|4975.6|4972.6|4975.2|4972.2|0
1720046700000|2024-07-03 22:45:00|4975.2|4972.2|4975.2|4972.2|4975.4|4972.4|4975.2|4972.2|0
1720047000000|2024-07-03 22:50:00|4975.3|4972.3|4974.1|4971.1|4975.4|4972.4|4973.6|4970.6|0
1720047300000|2024-07-03 22:55:00|4974.2|4971.2|4974.3|4971.3|4974.3|4971.3|4973.6|4970.6|0
1720047600000|2024-07-03 23:00:00|4974.5|4971.5|4974.7|4971.7|4975|4972|4974.3|4971.3|0
1720047900000|2024-07-03 23:05:00|4974.5|4971.5|4975.2|4972.2|4975.2|4972.2|4974.5|4971.5|0
1720048200000|2024-07-03 23:10:00|4975|4972|4975.4|4972.4|4975.6|4972.6|4975|4972|0
1720049400000|2024-07-03 23:30:00|4975.2|4972.2|4975.4|4972.4|4975.6|4972.6|4975.2|4972.2|0
1720050000000|2024-07-03 23:40:00|4975.2|4972.2|4975|4972|4975.2|4972.2|4975|4972|0
1720050300000|2024-07-03 23:45:00|4975.2|4972.2|4975.6|4972.6|4975.9|4972.9|4975|4972|0
1720050600000|2024-07-03 23:50:00|4975.7|4972.7|4976.5|4973.5|4976.7|4973.7|4975.6|4972.6|0
1720050900000|2024-07-03 23:55:00|4976.7|4973.7|4975.4|4972.4|4976.7|4973.7|4975.2|4972.2|0
1720051200000|2024-07-04 00:00:00|4975.6|4972.6|4975.7|4972.7|4976.5|4973.5|4975.6|4972.6|0
1720051500000|2024-07-04 00:05:00|4975.6|4972.6|4975.4|4972.4|4975.9|4972.9|4975.2|4972.2|0
1720051800000|2024-07-04 00:10:00|4975.2|4972.2|4975.2|4972.2|4975.4|4972.4|4974.5|4971.5|0
1720052100000|2024-07-04 00:15:00|4974|4973|4971|4969|4974|4973|4971|4969|389
1720052400000|2024-07-04 00:20:00|4972|4970|4972|4970|4973|4971|4972|4970|177
1720052700000|2024-07-04 00:25:00|4971.5|4969.5|4971|4969|4972|4970|4970|4968|131
1720053000000|2024-07-04 00:30:00|4970.5|4968.5|4971|4969|4972|4970|4969.5|4967.5|104
1720053300000|2024-07-04 00:35:00|4970.5|4968.5|4970|4968|4971|4969|4970|4968|55
1720053600000|2024-07-04 00:40:00|4969|4967|4969|4967|4970|4968|4969|4967|140
1720053900000|2024-07-04 00:45:00|4970|4968|4969|4967|4970|4968|4969|4967|65
1720054200000|2024-07-04 00:50:00|||||||||9
1720054500000|2024-07-04 00:55:00|||||||||13
1720054800000|2024-07-04 01:00:00|4970|4968|4970|4968|4970|4968|4970|4968|103
1720055100000|2024-07-04 01:05:00|||||||||33
1720055400000|2024-07-04 01:10:00|4969|4967|4969|4967|4969|4967|4969|4967|74
1720055700000|2024-07-04 01:15:00|4970|4968|4968|4966|4970|4968|4968|4966|138
1720056000000|2024-07-04 01:20:00|||||||||35
1720056300000|2024-07-04 01:25:00|||||||||24
1720056600000|2024-07-04 01:30:00|4969|4967|4969|4967|4970|4968|4969|4967|223
1720056900000|2024-07-04 01:35:00|4970|4968|4970|4968|4970|4968|4970|4968|29
1720057200000|2024-07-04 01:40:00|4969|4967|4970|4968|4970|4968|4969|4967|70
1720057500000|2024-07-04 01:45:00|4971|4969|4971|4969|4971|4969|4969|4967|157
1720057800000|2024-07-04 01:50:00|4970|4968|4969|4967|4970|4968|4969|4967|96
1720058100000|2024-07-04 01:55:00|4968|4966|4968|4966|4968|4966|4968|4966|21
1720058400000|2024-07-04 02:00:00|4969|4967|4968|4966|4969|4967|4968|4966|115
1720058700000|2024-07-04 02:05:00|4967|4965|4967|4965|4968|4966|4967|4965|199
1720059000000|2024-07-04 02:10:00|4968|4966|4968|4966|4968|4966|4968|4966|77
1720059300000|2024-07-04 02:15:00|4967.5|4965.5|4968|4966|4968|4966|4967.5|4965.5|19
1720059600000|2024-07-04 02:20:00|||||||||12
1720059900000|2024-07-04 02:25:00|4967|4965|4968|4966|4968|4966|4967|4965|40
1720060200000|2024-07-04 02:30:00|4969|4967|4969|4967|4969|4967|4969|4967|29
1720060500000|2024-07-04 02:35:00|4968.5|4966.5|4968|4966|4969|4967|4968|4966|67
1720060800000|2024-07-04 02:40:00|||||||||8
1720061100000|2024-07-04 02:45:00|4969|4967|4968|4966|4969|4967|4968|4966|137
1720061400000|2024-07-04 02:50:00|4967.5|4965.5|4967|4965|4967.5|4965.5|4967|4965|12
1720061700000|2024-07-04 02:55:00|4967.5|4965.5|4968|4966|4968|4966|4967.5|4965.5|63
1720062000000|2024-07-04 03:00:00|4967.5|4965.5|4968|4966|4968|4966|4967.5|4965.5|1
1720062300000|2024-07-04 03:05:00|4967|4965|4967|4965|4967|4965|4967|4965|130
1720062600000|2024-07-04 03:10:00|4966|4964|4966|4964|4966|4964|4966|4964|32
1720062900000|2024-07-04 03:15:00|||||||||1
1720063200000|2024-07-04 03:20:00|4967|4965|4967|4965|4968|4966|4967|4965|129
1720063500000|2024-07-04 03:25:00|4966.5|4964.5|4967|4965|4967|4965|4966.5|4964.5|20
1720063800000|2024-07-04 03:30:00|4967.5|4965.5|4968|4966|4968|4966|4967.5|4965.5|82
1720064100000|2024-07-04 03:35:00|4969|4967|4968.5|4966.5|4969|4967|4968.5|4966.5|62
1720064400000|2024-07-04 03:40:00|4968|4966|4967|4965|4968|4966|4967|4965|67
1720064700000|2024-07-04 03:45:00|4966|4964|4967|4965|4967|4965|4966|4964|49
1720065000000|2024-07-04 03:50:00|4966|4964|4967|4965|4967|4965|4966|4964|42
1720065300000|2024-07-04 03:55:00|||||||||7
1720065600000|2024-07-04 04:00:00|4968|4966|4968|4966|4968|4966|4968|4966|36
1720065900000|2024-07-04 04:05:00|4967.5|4965.5|4968|4966|4968|4966|4967|4965|19
1720066200000|2024-07-04 04:10:00|4969|4967|4969|4967|4969|4967|4969|4967|27
1720066500000|2024-07-04 04:15:00|4968|4966|4968|4966|4969|4967|4968|4966|26
1720067100000|2024-07-04 04:25:00|||||||||1
1720067400000|2024-07-04 04:30:00|4967|4965|4967|4965|4967|4965|4967|4965|26
1720067700000|2024-07-04 04:35:00|4968|4966|4967|4965|4968|4966|4967|4965|26
1720068000000|2024-07-04 04:40:00|4966|4964|4967|4965|4967|4965|4966|4964|9
1720068300000|2024-07-04 04:45:00|||||||||2
1720068600000|2024-07-04 04:50:00|4967.5|4965.5|4968|4966|4968|4966|4967|4965|93
1720068900000|2024-07-04 04:55:00|4969|4967|4970|4968|4971|4969|4969|4967|307
1720069200000|2024-07-04 05:00:00|4969|4967|4968|4966|4970|4968|4968|4966|160
1720069500000|2024-07-04 05:05:00|4969|4967|4969|4967|4970|4968|4969|4967|201
1720069800000|2024-07-04 05:10:00|4970|4968|4969|4967|4970|4968|4969|4967|71
1720070100000|2024-07-04 05:15:00|4968.5|4966.5|4968|4966|4969.5|4967.5|4968|4966|91
1720070400000|2024-07-04 05:20:00|4967.5|4965.5|4968|4966|4968|4966|4967|4965|24
1720070700000|2024-07-04 05:25:00|4967|4965|4972|4970|4972|4970|4966|4964|270
1720071000000|2024-07-04 05:30:00|4971|4969|4970|4968|4971|4969|4969|4967|112
1720071300000|2024-07-04 05:35:00|4969.5|4967.5|4972|4970|4976|4974|4968|4966|1639
1720071600000|2024-07-04 05:40:00|4971|4969|4971|4969|4972|4970|4971|4969|53
1720071900000|2024-07-04 05:45:00|4972|4970|4972|4970|4973|4971|4971|4969|178
1720072200000|2024-07-04 05:50:00|4971|4969|4970|4968|4971|4969|4968|4966|675
1720072500000|2024-07-04 05:55:00|4969|4967|4972|4970|4972|4970|4969|4967|257
1720072800000|2024-07-04 06:00:00|4971.75|4970.25|4975.75|4974.25|4977.75|4976.25|4968.75|4967.25|1727
1720073100000|2024-07-04 06:05:00|4976.75|4975.25|4976.75|4975.25|4977.75|4976.25|4974.75|4973.25|502
1720073400000|2024-07-04 06:10:00|4977.25|4975.75|4976.75|4975.25|4977.75|4976.25|4975.75|4974.25|318
1720073700000|2024-07-04 06:15:00|4977.75|4976.25|4976.75|4975.25|4978.75|4977.25|4976.75|4975.25|750
1720074000000|2024-07-04 06:20:00|4975.75|4974.25|4973.75|4972.25|4975.75|4974.25|4972.75|4971.25|789
1720074300000|2024-07-04 06:25:00|4972.75|4971.25|4970.75|4969.25|4972.75|4971.25|4970.75|4969.25|594
1720074600000|2024-07-04 06:30:00|4971.25|4969.75|4971.75|4970.25|4972.75|4971.25|4970.75|4969.25|354
1720074900000|2024-07-04 06:35:00|4972.75|4971.25|4975.75|4974.25|4976.75|4975.25|4972.75|4971.25|519
1720075200000|2024-07-04 06:40:00|4974.75|4973.25|4976.75|4975.25|4976.75|4975.25|4974.75|4973.25|786
1720075500000|2024-07-04 06:45:00|4977.75|4976.25|4977.75|4976.25|4978.75|4977.25|4976.25|4974.75|570
1720075800000|2024-07-04 06:50:00|4978.75|4977.25|4979.75|4978.25|4979.75|4978.25|4977.75|4976.25|750
1720076100000|2024-07-04 06:55:00|4978.75|4977.25|4982.75|4981.25|4982.75|4981.25|4978.75|4977.25|2298
1720076400000|2024-07-04 07:00:00|4981.75|4980.25|4980.75|4979.25|4983.75|4982.25|4977.75|4976.25|6827
1720076700000|2024-07-04 07:05:00|4979.75|4978.25|4980.75|4979.25|4983.75|4982.25|4979.75|4978.25|5553
1720077000000|2024-07-04 07:10:00|4981.75|4980.25|4979.25|4977.75|4983.75|4982.25|4976.75|4975.25|5208
1720077300000|2024-07-04 07:15:00|4978.75|4977.25|4982.75|4981.25|4983.75|4982.25|4978.75|4977.25|3136
1720077600000|2024-07-04 07:20:00|4983.75|4982.25|4988.75|4987.25|4990.75|4989.25|4983.75|4982.25|5721
1720077900000|2024-07-04 07:25:00|4987.75|4986.25|4983.75|4982.25|4988.75|4987.25|4982.75|4981.25|4972
1720078200000|2024-07-04 07:30:00|4984.75|4983.25|4981.75|4980.25|4984.75|4983.25|4978.75|4977.25|3461
1720078500000|2024-07-04 07:35:00|4980.75|4979.25|4976.75|4975.25|4981.75|4980.25|4976.75|4975.25|2505
1720078800000|2024-07-04 07:40:00|4975.75|4974.25|4976.85|4975.35|4978.85|4977.35|4975.75|4974.25|1296
1720079100000|2024-07-04 07:45:00|4975.85|4974.35|4979.85|4978.35|4980.85|4979.35|4975.85|4974.35|4494
1720079400000|2024-07-04 07:50:00|4980.35|4978.85|4982.85|4981.35|4983.35|4981.85|4979.85|4978.35|4638
1720079700000|2024-07-04 07:55:00|4981.85|4980.35|4983.85|4982.35|4983.85|4982.35|4979.85|4978.35|3438
1720080000000|2024-07-04 08:00:00|4982.85|4981.35|4984.85|4983.35|4985.85|4984.35|4981.85|4980.35|2643
1720080300000|2024-07-04 08:05:00|4983.85|4982.35|4985.85|4984.35|4986.85|4985.35|4983.85|4982.35|1206
1720080600000|2024-07-04 08:10:00|4984.85|4983.35|4985.85|4984.35|4985.85|4984.35|4982.85|4981.35|2374
1720080900000|2024-07-04 08:15:00|4984.85|4983.35|4986.85|4985.35|4986.85|4985.35|4982.85|4981.35|1637
1720081200000|2024-07-04 08:20:00|4985.85|4984.35|4987.85|4986.35|4988.85|4987.35|4985.85|4984.35|2312
1720081500000|2024-07-04 08:25:00|4988.85|4987.35|4988.85|4987.35|4989.85|4988.35|4986.85|4985.35|2488
1720081800000|2024-07-04 08:30:00|4989.85|4988.35|4990.85|4989.35|4991.85|4990.35|4987.85|4986.35|3467
1720082100000|2024-07-04 08:35:00|4991.85|4990.35|4988.85|4987.35|4992.85|4991.35|4988.85|4987.35|1959
1720082400000|2024-07-04 08:40:00|4989.85|4988.35|4989.85|4988.35|4990.85|4989.35|4987.85|4986.35|1628
1720082700000|2024-07-04 08:45:00|4990.85|4989.35|4987.85|4986.35|4991.85|4990.35|4987.85|4986.35|1228
1720083000000|2024-07-04 08:50:00|4988.85|4987.35|4986.85|4985.35|4989.85|4988.35|4985.85|4984.35|1675
1720083300000|2024-07-04 08:55:00|4987.35|4985.85|4987.85|4986.35|4988.85|4987.35|4986.85|4985.35|1605
1720083600000|2024-07-04 09:00:00|4988.85|4987.35|4987.85|4986.35|4990.85|4989.35|4986.85|4985.35|2908
1720083900000|2024-07-04 09:05:00|4986.85|4985.35|4987.85|4986.35|4988.85|4987.35|4984.85|4983.35|1258
1720084200000|2024-07-04 09:10:00|4986.85|4985.35|4989.85|4988.35|4990.85|4989.35|4986.85|4985.35|1730
1720084500000|2024-07-04 09:15:00|4988.85|4987.35|4989.85|4988.35|4989.85|4988.35|4987.85|4986.35|1723
1720084800000|2024-07-04 09:20:00|4990.35|4988.85|4989.85|4988.35|4991.85|4990.35|4988.85|4987.35|995
1720085100000|2024-07-04 09:25:00|4989.35|4987.85|4988.85|4987.35|4989.85|4988.35|4987.85|4986.35|2216
1720085400000|2024-07-04 09:30:00|4989.85|4988.35|4990.85|4989.35|4991.85|4990.35|4988.85|4987.35|2646
1720085700000|2024-07-04 09:35:00|4989.85|4988.35|4988.85|4987.35|4989.85|4988.35|4986.85|4985.35|2187
1720086000000|2024-07-04 09:40:00|4989.85|4988.35|4990.85|4989.35|4992.85|4991.35|4988.85|4987.35|1781
1720086300000|2024-07-04 09:45:00|4991.85|4990.35|4994.85|4993.35|4995.85|4994.35|4989.85|4988.35|7155
1720086600000|2024-07-04 09:50:00|4993.85|4992.35|4988.85|4987.35|4993.85|4992.35|4988.85|4987.35|2477
1720086900000|2024-07-04 09:55:00|4987.85|4986.35|4988.85|4987.35|4989.85|4988.35|4986.85|4985.35|2407
1720087200000|2024-07-04 10:00:00|4989.85|4988.35|4987.85|4986.35|4989.85|4988.35|4986.85|4985.35|1722
1720087500000|2024-07-04 10:05:00|4986.85|4985.35|4986.85|4985.35|4987.85|4986.35|4986.85|4985.35|748
1720087800000|2024-07-04 10:10:00|4985.85|4984.35|4987.85|4986.35|4988.85|4987.35|4985.85|4984.35|1535
1720088100000|2024-07-04 10:15:00|4988.85|4987.35|4988.85|4987.35|4989.85|4988.35|4987.85|4986.35|837
1720088400000|2024-07-04 10:20:00|4988.35|4986.85|4989.85|4988.35|4989.85|4988.35|4987.85|4986.35|1106
1720088700000|2024-07-04 10:25:00|4988.85|4987.35|4985.85|4984.35|4988.85|4987.35|4985.85|4984.35|2942
1720089000000|2024-07-04 10:30:00|4986.85|4985.35|4984.85|4983.35|4987.85|4986.35|4984.85|4983.35|1433
1720089300000|2024-07-04 10:35:00|4985.85|4984.35|4986.85|4985.35|4986.85|4985.35|4985.85|4984.35|1348
1720089600000|2024-07-04 10:40:00|4986.35|4984.85|4985.85|4984.35|4987.85|4986.35|4985.85|4984.35|732
1720089900000|2024-07-04 10:45:00|4986.85|4985.35|4988.85|4987.35|4988.85|4987.35|4985.85|4984.35|2173
1720090200000|2024-07-04 10:50:00|4987.85|4986.35|4989.85|4988.35|4990.85|4989.35|4987.85|4986.35|2015
1720090500000|2024-07-04 10:55:00|4988.85|4987.35|4988.85|4987.35|4989.85|4988.35|4987.85|4986.35|1148
1720090800000|2024-07-04 11:00:00|4987.85|4986.35|4986.85|4985.35|4988.85|4987.35|4985.85|4984.35|2781
1720091100000|2024-07-04 11:05:00|4985.85|4984.35|4987.85|4986.35|4988.85|4987.35|4984.85|4983.35|3257
1720091400000|2024-07-04 11:10:00|4988.85|4987.35|4990.85|4989.35|4990.85|4989.35|4988.85|4987.35|913
1720091700000|2024-07-04 11:15:00|4991.85|4990.35|4989.85|4988.35|4991.85|4990.35|4988.85|4987.35|1405
1720092000000|2024-07-04 11:20:00|4988.85|4987.35|4989.85|4988.35|4990.85|4989.35|4988.85|4987.35|768
1720092300000|2024-07-04 11:25:00|4988.85|4987.35|4988.85|4987.35|4988.85|4987.35|4987.85|4986.35|1234
1720092600000|2024-07-04 11:30:00|4989.85|4988.35|4990.85|4989.35|4991.85|4990.35|4988.85|4987.35|933
1720092900000|2024-07-04 11:35:00|4990.35|4988.85|4989.85|4988.35|4990.85|4989.35|4988.85|4987.35|2972
1720093200000|2024-07-04 11:40:00|4989.49|4987.99|4988.49|4986.99|4989.49|4987.99|4987.49|4985.99|1256
1720093500000|2024-07-04 11:45:00|4989.49|4987.99|4987.49|4985.99|4990.49|4988.99|4987.49|4985.99|2922
1720093800000|2024-07-04 11:50:00|4988.49|4986.99|4988.49|4986.99|4990.49|4988.99|4987.49|4985.99|1400
1720094100000|2024-07-04 11:55:00|4987.99|4986.49|4986.99|4985.49|4989.49|4987.99|4986.99|4985.49|1065
1720094400000|2024-07-04 12:00:00|4987.49|4985.99|4987.99|4986.49|4988.49|4986.99|4986.49|4984.99|1004
1720094700000|2024-07-04 12:05:00|4988.49|4986.99|4988.49|4986.99|4988.49|4986.99|4986.49|4984.99|1153
1720095000000|2024-07-04 12:10:00|4987.49|4985.99|4985.49|4983.99|4987.49|4985.99|4984.49|4982.99|1363
1720095300000|2024-07-04 12:15:00|4984.49|4982.99|4984.49|4982.99|4985.49|4983.99|4983.49|4981.99|4526
1720095600000|2024-07-04 12:20:00|4983.49|4981.99|4985.49|4983.99|4985.49|4983.99|4983.49|4981.99|1851
1720095900000|2024-07-04 12:25:00|4984.49|4982.99|4987.49|4985.99|4987.49|4985.99|4984.49|4982.99|1745
1720096200000|2024-07-04 12:30:00|4988.49|4986.99|4987.49|4985.99|4988.49|4986.99|4986.49|4984.99|4138
1720096500000|2024-07-04 12:35:00|4986.49|4984.99|4989.49|4987.99|4989.49|4987.99|4986.49|4984.99|2240
1720096800000|2024-07-04 12:40:00|4990.49|4988.99|4988.49|4986.99|4990.49|4988.99|4988.49|4986.99|1198
1720097100000|2024-07-04 12:45:00|4987.49|4985.99|4989.49|4987.99|4989.49|4987.99|4987.49|4985.99|3120
1720097400000|2024-07-04 12:50:00|4990.49|4988.99|4991.49|4989.99|4991.49|4989.99|4990.49|4988.99|2492
1720097700000|2024-07-04 12:55:00|4991.99|4990.49|4992.49|4990.99|4992.49|4990.99|4991.49|4989.99|2645
1720098000000|2024-07-04 13:00:00|4993.49|4991.99|4989.49|4987.99|4993.49|4991.99|4989.49|4987.99|2704
1720098300000|2024-07-04 13:05:00|4988.49|4986.99|4991.49|4989.99|4991.49|4989.99|4988.49|4986.99|2168
1720098600000|2024-07-04 13:10:00|4991.99|4990.49|4992.49|4990.99|4992.49|4990.99|4991.49|4989.99|1102
1720098900000|2024-07-04 13:15:00|4991.49|4989.99|4990.49|4988.99|4991.49|4989.99|4990.49|4988.99|2020
1720099200000|2024-07-04 13:20:00|4989.49|4987.99|4989.49|4987.99|4990.49|4988.99|4989.49|4987.99|2036
1720099500000|2024-07-04 13:25:00|4989.99|4988.49|4989.49|4987.99|4990.49|4988.99|4989.49|4987.99|1128
1720099800000|2024-07-04 13:30:00|4990.49|4988.99|4986.49|4984.99|4990.49|4988.99|4986.49|4984.99|3182
1720100100000|2024-07-04 13:35:00|4987.49|4985.99|4989.49|4987.99|4989.49|4987.99|4986.49|4984.99|2258
1720100400000|2024-07-04 13:40:00|4988.49|4986.99|4988.49|4986.99|4989.49|4987.99|4987.49|4985.99|1367
1720100700000|2024-07-04 13:45:00|4989.49|4987.99|4986.49|4984.99|4989.49|4987.99|4986.49|4984.99|1096
1720101000000|2024-07-04 13:50:00|4985.49|4983.99|4984.49|4982.99|4986.49|4984.99|4984.49|4982.99|3142
1720101300000|2024-07-04 13:55:00|4983.49|4981.99|4985.49|4983.99|4985.49|4983.99|4983.49|4981.99|1630
1720101600000|2024-07-04 14:00:00|4986.49|4984.99|4984.49|4982.99|4986.49|4984.99|4984.49|4982.99|7351
1720101900000|2024-07-04 14:05:00|4984.99|4983.49|4982.49|4980.99|4985.49|4983.99|4981.49|4979.99|3959
1720102200000|2024-07-04 14:10:00|4982.62|4981.12|4981.62|4980.12|4982.62|4981.12|4981.62|4980.12|2126
1720102500000|2024-07-04 14:15:00|4980.62|4979.12|4977.62|4976.12|4980.62|4979.12|4977.62|4976.12|3553
1720102800000|2024-07-04 14:20:00|4978.62|4977.12|4977.62|4976.12|4978.62|4977.12|4976.62|4975.12|3227
1720103100000|2024-07-04 14:25:00|4976.62|4975.12|4975.62|4974.12|4978.62|4977.12|4975.62|4974.12|2817
1720103400000|2024-07-04 14:30:00|4975.12|4973.62|4977.62|4976.12|4977.62|4976.12|4974.62|4973.12|4650
1720103700000|2024-07-04 14:35:00|4978.12|4976.62|4978.62|4977.12|4978.62|4977.12|4977.62|4976.12|1924
1720104000000|2024-07-04 14:40:00|4979.62|4978.12|4980.62|4979.12|4980.62|4979.12|4978.62|4977.12|1787
1720104300000|2024-07-04 14:45:00|4981.62|4980.12|4982.62|4981.12|4982.62|4981.12|4980.62|4979.12|3762
1720104600000|2024-07-04 14:50:00|4983.62|4982.12|4986.62|4985.12|4986.62|4985.12|4983.62|4982.12|4921
1720104900000|2024-07-04 14:55:00|4985.62|4984.12|4986.62|4985.12|4987.62|4986.12|4985.62|4984.12|1773
1720105200000|2024-07-04 15:00:00|4987.62|4986.12|4990.62|4989.12|4990.62|4989.12|4986.62|4985.12|7412
1720105500000|2024-07-04 15:05:00|4989.62|4988.12|4992.62|4991.12|4992.62|4991.12|4989.62|4988.12|6623
1720105800000|2024-07-04 15:10:00|4991.62|4990.12|4993.62|4992.12|4993.62|4992.12|4991.62|4990.12|6646
1720106100000|2024-07-04 15:15:00|4992.62|4991.12|4992.62|4991.12|4993.62|4992.12|4990.62|4989.12|7734
1720106400000|2024-07-04 15:20:00|4991.62|4990.12|4990.62|4989.12|4992.62|4991.12|4989.62|4988.12|4179
1720106700000|2024-07-04 15:25:00|4989.62|4988.12|4990.62|4989.12|4990.62|4989.12|4989.62|4988.12|7048
1720107000000|2024-07-04 15:30:00|4989.62|4988.12|4988.62|4987.12|4990.62|4989.12|4987.62|4986.12|23777
1720107300000|2024-07-04 15:35:00|4989.62|4988.12|4992.62|4991.12|4992.62|4991.12|4988.62|4987.12|16484
1720107600000|2024-07-04 15:40:00|4993.62|4992.12|4992.62|4991.12|4993.62|4992.12|4991.62|4990.12|6868
1720107900000|2024-07-04 15:45:00|4993.62|4992.12|4993.62|4992.12|4994.62|4993.12|4992.62|4991.12|3675
1720108200000|2024-07-04 15:50:00|4994.62|4993.12|4993.62|4992.12|4994.62|4993.12|4993.62|4992.12|1561
1720108500000|2024-07-04 15:55:00|4994.12|4992.62|4994.62|4993.12|4995.62|4994.12|4994.12|4992.62|1667
1720108800000|2024-07-04 16:00:00|4993.62|4992.12|4992.62|4991.12|4993.62|4992.12|4992.62|4991.12|640
1720109100000|2024-07-04 16:05:00|4993.12|4991.62|4991.62|4990.12|4993.62|4992.12|4991.62|4990.12|1405
1720109400000|2024-07-04 16:10:00|4992.62|4991.12|4992.62|4991.12|4992.62|4991.12|4992.62|4991.12|290
1720109700000|2024-07-04 16:15:00|4993.62|4992.12|4994.62|4993.12|4995.62|4994.12|4993.62|4992.12|1281
1720110000000|2024-07-04 16:20:00|4995.62|4994.12|4994.62|4993.12|4995.62|4994.12|4993.62|4992.12|1348
1720110300000|2024-07-04 16:25:00|4995.62|4994.12|4995.62|4994.12|4995.62|4994.12|4995.12|4993.62|798
1720110600000|2024-07-04 16:30:00|4994.62|4993.12|4995.62|4994.12|4995.62|4994.12|4994.62|4993.12|543
1720110900000|2024-07-04 16:35:00|4995.12|4993.62|4995.62|4994.12|4995.62|4994.12|4994.62|4993.12|149
1720111200000|2024-07-04 16:40:00|4994.62|4993.12|4994.62|4993.12|4994.62|4993.12|4994.62|4993.12|296
1720111500000|2024-07-04 16:45:00|4993.62|4992.12|4993.62|4992.12|4994.12|4992.62|4993.62|4992.12|600
1720111800000|2024-07-04 16:50:00|4992.62|4991.12|4992.62|4991.12|4993.12|4991.62|4992.62|4991.12|812
1720112100000|2024-07-04 16:55:00|4993.12|4991.62|4992.62|4991.12|4993.12|4991.62|4991.62|4990.12|467
1720112400000|2024-07-04 17:00:00|4993.62|4992.12|4993.62|4992.12|4993.62|4992.12|4993.62|4992.12|390
1720112700000|2024-07-04 17:05:00|4994.62|4993.12|4995.12|4993.62|4995.62|4994.12|4993.62|4992.12|1651
1720113000000|2024-07-04 17:10:00|4994.62|4993.12|4995.62|4994.12|4995.62|4994.12|4994.62|4993.12|42
1720113300000|2024-07-04 17:15:00|4996.62|4995.12|4995.62|4994.12|4996.62|4995.12|4995.62|4994.12|309
1720113600000|2024-07-04 17:20:00|4994.62|4993.12|4994.62|4993.12|4994.62|4993.12|4994.62|4993.12|218
1720113900000|2024-07-04 17:25:00|||||||||25
1720114200000|2024-07-04 17:30:00|4995.62|4994.12|4995.62|4994.12|4995.62|4994.12|4995.62|4994.12|55
1720114500000|2024-07-04 17:35:00|4995.12|4993.62|4994.62|4993.12|4995.12|4993.62|4994.62|4993.12|19
1720114800000|2024-07-04 17:40:00|4995.12|4993.62|4995.12|4993.62|4995.12|4993.62|4995.12|4993.62|49
1720115100000|2024-07-04 17:45:00|4994.62|4993.12|4994.62|4993.12|4995.62|4994.12|4994.62|4993.12|52
1720115400000|2024-07-04 17:50:00|4995.62|4994.12|4995.62|4994.12|4995.62|4994.12|4995.62|4994.12|13
1720115700000|2024-07-04 17:55:00|||||||||7
1720116000000|2024-07-04 18:00:00|||||||||5
1720116300000|2024-07-04 18:05:00|||||||||14
1720116600000|2024-07-04 18:10:00|4994.62|4993.12|4994.62|4993.12|4994.62|4993.12|4994.62|4993.12|65
1720116900000|2024-07-04 18:15:00|4995.12|4993.62|4994.62|4993.12|4995.12|4993.62|4994.62|4993.12|46
1720117200000|2024-07-04 18:20:00|||||||||10
1720117500000|2024-07-04 18:25:00|||||||||18
1720117800000|2024-07-04 18:30:00|||||||||122
1720118100000|2024-07-04 18:35:00|||||||||19
1720118400000|2024-07-04 18:40:00|||||||||9
1720118700000|2024-07-04 18:45:00|||||||||37
1720119000000|2024-07-04 18:50:00|||||||||72
1720119300000|2024-07-04 18:55:00|||||||||28
1720119600000|2024-07-04 19:00:00|4995.62|4994.12|4995.62|4994.12|4995.62|4994.12|4995.62|4994.12|24
1720119900000|2024-07-04 19:05:00|4994.62|4993.12|4994.62|4993.12|4994.62|4993.12|4994.62|4993.12|181
1720120200000|2024-07-04 19:10:00|4995.12|4993.62|4994.62|4993.12|4995.12|4993.62|4994.62|4993.12|5
1720120500000|2024-07-04 19:15:00|||||||||17
1720120800000|2024-07-04 19:20:00|||||||||7
1720121100000|2024-07-04 19:25:00|||||||||8
1720121400000|2024-07-04 19:30:00|4995.12|4993.62|4994.62|4993.12|4995.12|4993.62|4994.62|4993.12|85
1720121700000|2024-07-04 19:35:00|4995.12|4993.62|4994.62|4993.12|4995.62|4994.12|4994.62|4993.12|69
1720122000000|2024-07-04 19:40:00|4995.12|4993.62|4994.62|4993.12|4995.62|4994.12|4994.62|4993.12|111
1720122300000|2024-07-04 19:45:00|4995.12|4993.62|4995.62|4994.12|4995.62|4994.12|4995.12|4993.62|44
1720122600000|2024-07-04 19:50:00|4996.62|4995.12|4995.62|4994.12|4996.62|4995.12|4994.62|4993.12|423
1720122900000|2024-07-04 19:55:00|4995.12|4993.62|4995.62|4994.12|4996.62|4995.12|4994.62|4993.12|821
1720123200000|2024-07-04 20:00:00|4996.37|4993.37|4996.37|4993.37|4996.37|4993.37|4996.37|4993.37|24
1720127700000|2024-07-04 21:15:00|4997.37|4994.37|4998.37|4995.37|4998.37|4995.37|4997.37|4994.37|0
1720130400000|2024-07-04 22:00:00|4995.47|4992.47|4996.27|4993.27|4996.77|4993.77|4994.17|4991.17|0
1720130700000|2024-07-04 22:05:00|4996.47|4993.47|4995.57|4992.57|4997.17|4994.17|4995.37|4992.37|0
1720131000000|2024-07-04 22:10:00|4995.87|4992.87|4995.87|4992.87|4996.07|4993.07|4995.37|4992.37|0
1720131300000|2024-07-04 22:15:00|4996.07|4993.07|4995.87|4992.87|4996.27|4993.27|4995.37|4992.37|0
1720131600000|2024-07-04 22:20:00|4995.57|4992.57|4995.37|4992.37|4996.07|4993.07|4995.37|4992.37|0
1720131900000|2024-07-04 22:25:00|4995.57|4992.57|4995.9|4992.9|4996.1|4993.1|4995.37|4992.37|0
1720132200000|2024-07-04 22:30:00|4996.1|4993.1|4996.4|4993.4|4996.6|4993.6|4996.1|4993.1|0
1720132500000|2024-07-04 22:35:00|4996.5|4993.5|4996.1|4993.1|4996.6|4993.6|4995.9|4992.9|0
1720132800000|2024-07-04 22:40:00|4996.3|4993.3|4995.9|4992.9|4996.4|4993.4|4995.9|4992.9|0
1720134900000|2024-07-04 23:15:00|4996.5|4993.5|4997|4994|4997|4994|4996.4|4993.4|0
1720135200000|2024-07-04 23:20:00|4997.2|4994.2|4996.9|4993.9|4997.5|4994.5|4996.8|4993.8|0
1720135500000|2024-07-04 23:25:00|4997|4994|4997.5|4994.5|4997.7|4994.7|4996.8|4993.8|0
1720135800000|2024-07-04 23:30:00|4997.4|4994.4|4997.7|4994.7|4997.9|4994.9|4997.2|4994.2|0
1720136100000|2024-07-04 23:35:00|4997.9|4994.9|4997.3|4994.3|4997.9|4994.9|4997|4994|0
1720136400000|2024-07-04 23:40:00|4997|4994|4997|4994|4997|4994|4996.8|4993.8|0
1720136700000|2024-07-04 23:45:00|4996.8|4993.8|4997|4994|4997.3|4994.3|4996.8|4993.8|0
1720137000000|2024-07-04 23:50:00|4996.9|4993.9|4997|4994|4997.3|4994.3|4996.9|4993.9|0
1720137300000|2024-07-04 23:55:00|4996.9|4993.9|4996.4|4993.4|4996.9|4993.9|4996.4|4993.4|0
1720137600000|2024-07-05 00:00:00|4996.8|4993.8|4997.5|4994.5|4997.9|4994.9|4996.6|4993.6|0
1720137900000|2024-07-05 00:05:00|4997.3|4994.3|4997.9|4994.9|4997.9|4994.9|4997.3|4994.3|0
1720138200000|2024-07-05 00:10:00|4997.8|4994.8|4997.7|4994.7|4997.8|4994.8|4997.5|4994.5|0
1720138500000|2024-07-05 00:15:00|4995.4|4993.4|4992.4|4990.4|4995.4|4993.4|4991.4|4989.4|993
1720138800000|2024-07-05 00:20:00|4991.4|4989.4|4993.4|4991.4|4993.4|4991.4|4991.4|4989.4|174
1720139100000|2024-07-05 00:25:00|4992.4|4990.4|4994.4|4992.4|4994.4|4992.4|4992.4|4990.4|148
1720139400000|2024-07-05 00:30:00|4993.4|4991.4|4992.4|4990.4|4993.4|4991.4|4992.4|4990.4|104
1720139700000|2024-07-05 00:35:00|4993.4|4991.4|4993.4|4991.4|4994.4|4992.4|4993.4|4991.4|79
1720140000000|2024-07-05 00:40:00|4994.4|4992.4|4995.4|4993.4|4995.4|4993.4|4993.4|4991.4|110
1720140300000|2024-07-05 00:45:00|4996.4|4994.4|4994.4|4992.4|4996.4|4994.4|4994.4|4992.4|190
1720140600000|2024-07-05 00:50:00|||||||||23
1720140900000|2024-07-05 00:55:00|4993.4|4991.4|4993.4|4991.4|4993.4|4991.4|4991.4|4989.4|128
1720141200000|2024-07-05 01:00:00|4992.9|4990.9|4993.4|4991.4|4993.4|4991.4|4992.4|4990.4|53
1720141500000|2024-07-05 01:05:00|4992.9|4990.9|4994.4|4992.4|4994.4|4992.4|4992.4|4990.4|148
1720141800000|2024-07-05 01:10:00|4993.4|4991.4|4994.4|4992.4|4995.4|4993.4|4993.4|4991.4|123
1720142100000|2024-07-05 01:15:00|4995.4|4993.4|4994.4|4992.4|4995.4|4993.4|4994.4|4992.4|93
1720142400000|2024-07-05 01:20:00|||||||||27
1720142700000|2024-07-05 01:25:00|||||||||26
1720143000000|2024-07-05 01:30:00|4995.4|4993.4|4994.4|4992.4|4995.4|4993.4|4994.4|4992.4|131
1720143300000|2024-07-05 01:35:00|4995.4|4993.4|4994.4|4992.4|4995.4|4993.4|4993.4|4991.4|227
1720143600000|2024-07-05 01:40:00|4995.4|4993.4|4994.4|4992.4|4995.4|4993.4|4994.4|4992.4|166
1720143900000|2024-07-05 01:45:00|4995.4|4993.4|4996.4|4994.4|4996.4|4994.4|4994.4|4992.4|176
1720144200000|2024-07-05 01:50:00|4995.9|4993.9|4997.4|4995.4|4997.4|4995.4|4995.4|4993.4|264
1720144500000|2024-07-05 01:55:00|4996.9|4994.9|4996.4|4994.4|4997.4|4995.4|4996.4|4994.4|38
1720144800000|2024-07-05 02:00:00|4995.4|4993.4|4993.4|4991.4|4995.4|4993.4|4993.4|4991.4|94
1720145100000|2024-07-05 02:05:00|4994.4|4992.4|4994.4|4992.4|4994.4|4992.4|4994.4|4992.4|85
1720145400000|2024-07-05 02:10:00|||||||||150
1720145700000|2024-07-05 02:15:00|||||||||29
1720146000000|2024-07-05 02:20:00|4993.4|4991.4|4994.4|4992.4|4994.4|4992.4|4993.4|4991.4|114
1720146300000|2024-07-05 02:25:00|4995.4|4993.4|4994.4|4992.4|4995.4|4993.4|4994.4|4992.4|162
1720146600000|2024-07-05 02:30:00|4995.4|4993.4|4995.4|4993.4|4995.4|4993.4|4994.4|4992.4|32
1720146900000|2024-07-05 02:35:00|4994.4|4992.4|4994.4|4992.4|4994.4|4992.4|4993.4|4991.4|170
1720147200000|2024-07-05 02:40:00|4995.4|4993.4|4995.4|4993.4|4995.4|4993.4|4994.4|4992.4|93
1720147500000|2024-07-05 02:45:00|4994.9|4992.9|4994.4|4992.4|4994.9|4992.9|4994.4|4992.4|25
1720147800000|2024-07-05 02:50:00|||||||||19
1720148100000|2024-07-05 02:55:00|4995.4|4993.4|4995.4|4993.4|4995.4|4993.4|4994.4|4992.4|125
1720148400000|2024-07-05 03:00:00|4996.4|4994.4|4997.4|4995.4|4997.4|4995.4|4996.4|4994.4|243
1720148700000|2024-07-05 03:05:00|4998.4|4996.4|4997.4|4995.4|4998.4|4996.4|4997.4|4995.4|262
1720149000000|2024-07-05 03:10:00|4996.4|4994.4|4996.4|4994.4|4996.4|4994.4|4995.4|4993.4|322
1720149300000|2024-07-05 03:15:00|4997.4|4995.4|4996.4|4994.4|4997.4|4995.4|4996.4|4994.4|72
1720149600000|2024-07-05 03:20:00|4997.4|4995.4|4997.4|4995.4|4997.4|4995.4|4997.4|4995.4|53
1720149900000|2024-07-05 03:25:00|4996.4|4994.4|4996.4|4994.4|4997.4|4995.4|4996.4|4994.4|86
1720150200000|2024-07-05 03:30:00|4995.4|4993.4|4996.4|4994.4|4996.4|4994.4|4995.4|4993.4|60
1720150500000|2024-07-05 03:35:00|4996.9|4994.9|4996.4|4994.4|4997.4|4995.4|4996.4|4994.4|82
1720150800000|2024-07-05 03:40:00|4996.9|4994.9|4996.4|4994.4|4997.4|4995.4|4995.4|4993.4|126
1720151100000|2024-07-05 03:45:00|4997.4|4995.4|4996.4|4994.4|4997.4|4995.4|4996.4|4994.4|65
1720151400000|2024-07-05 03:50:00|4995.4|4993.4|4995.4|4993.4|4996.4|4994.4|4995.4|4993.4|51
1720151700000|2024-07-05 03:55:00|4996.4|4994.4|4996.4|4994.4|4996.4|4994.4|4996.4|4994.4|33
1720152000000|2024-07-05 04:00:00|4995.4|4993.4|4995.4|4993.4|4995.4|4993.4|4995.4|4993.4|55
1720152300000|2024-07-05 04:05:00|||||||||14
1720152600000|2024-07-05 04:10:00|4994.4|4992.4|4994.4|4992.4|4995.4|4993.4|4994.4|4992.4|81
1720152900000|2024-07-05 04:15:00|4995.4|4993.4|4996.4|4994.4|4996.4|4994.4|4994.9|4992.9|27
1720153200000|2024-07-05 04:20:00|4997.4|4995.4|4996.4|4994.4|4997.4|4995.4|4996.4|4994.4|79
1720153500000|2024-07-05 04:25:00|||||||||5
1720153800000|2024-07-05 04:30:00|4995.4|4993.4|4995.4|4993.4|4995.4|4993.4|4995.4|4993.4|18
1720154100000|2024-07-05 04:35:00|||||||||6
1720154400000|2024-07-05 04:40:00|4996.4|4994.4|4996.4|4994.4|4996.4|4994.4|4996.4|4994.4|45
1720154700000|2024-07-05 04:45:00|||||||||35
1720155000000|2024-07-05 04:50:00|4997.4|4995.4|4996.4|4994.4|4997.4|4995.4|4996.4|4994.4|44
1720155300000|2024-07-05 04:55:00|4997.4|4995.4|4996.4|4994.4|4997.4|4995.4|4996.4|4994.4|73
1720155600000|2024-07-05 05:00:00|4995.9|4993.9|4995.4|4993.4|4996.4|4994.4|4995.4|4993.4|293
1720155900000|2024-07-05 05:05:00|4994.4|4992.4|4995.4|4993.4|4995.4|4993.4|4994.4|4992.4|267
1720156200000|2024-07-05 05:10:00|4994.4|4992.4|4995.4|4993.4|4995.4|4993.4|4994.4|4992.4|62
1720156500000|2024-07-05 05:15:00|4994.4|4992.4|4994.4|4992.4|4994.4|4992.4|4994.4|4992.4|85
1720156800000|2024-07-05 05:20:00|4995.4|4993.4|4995.4|4993.4|4995.4|4993.4|4995.4|4993.4|8
1720157100000|2024-07-05 05:25:00|4996.4|4994.4|4996.4|4994.4|4996.4|4994.4|4996.4|4994.4|40
1720157400000|2024-07-05 05:30:00|||||||||29
1720157700000|2024-07-05 05:35:00|4995.4|4993.4|4996.4|4994.4|4996.4|4994.4|4995.4|4993.4|88
1720158000000|2024-07-05 05:40:00|4997.4|4995.4|4998.4|4996.4|4998.4|4996.4|4997.4|4995.4|166
1720158300000|2024-07-05 05:45:00|||||||||147
1720158600000|2024-07-05 05:50:00|4999.4|4997.4|5002.4|5000.4|5002.4|5000.4|4999.4|4997.4|546
1720158900000|2024-07-05 05:55:00|5001.4|4999.4|5000.4|4998.4|5003.4|5001.4|5000.4|4998.4|379
1720159200000|2024-07-05 06:00:00|5000.15|4998.65|4996.15|4994.65|5002.15|5000.65|4996.15|4994.65|865
1720159500000|2024-07-05 06:05:00|4997.15|4995.65|4999.15|4997.65|5000.15|4998.65|4996.15|4994.65|618
1720159800000|2024-07-05 06:10:00|5000.15|4998.65|4999.15|4997.65|5000.15|4998.65|4998.15|4996.65|188
1720160100000|2024-07-05 06:15:00|4998.15|4996.65|4999.15|4997.65|4999.15|4997.65|4997.15|4995.65|541
1720160400000|2024-07-05 06:20:00|||||||||234
1720160700000|2024-07-05 06:25:00|5000.15|4998.65|5001.15|4999.65|5003.15|5001.65|5000.15|4998.65|709
1720161000000|2024-07-05 06:30:00|5002.15|5000.65|5005.15|5003.65|5005.15|5003.65|5002.15|5000.65|537
1720161300000|2024-07-05 06:35:00|5006.15|5004.65|5006.15|5004.65|5008.15|5006.65|5006.15|5004.65|954
1720161600000|2024-07-05 06:40:00|5007.15|5005.65|5008.15|5006.65|5008.15|5006.65|5007.15|5005.65|276
1720161900000|2024-07-05 06:45:00|5007.15|5005.65|5007.15|5005.65|5009.15|5007.65|5007.15|5005.65|1497
1720162200000|2024-07-05 06:50:00|5006.15|5004.65|5013.15|5011.65|5013.15|5011.65|5006.15|5004.65|2196
1720162500000|2024-07-05 06:55:00|5012.15|5010.65|5007.15|5005.65|5012.15|5010.65|5007.15|5005.65|1787
1720162800000|2024-07-05 07:00:00|5008.15|5006.65|5003.15|5001.65|5009.15|5007.65|5003.15|5001.65|7267
1720163100000|2024-07-05 07:05:00|5003.65|5002.15|5005.15|5003.65|5008.15|5006.65|5002.15|5000.65|4064
1720163400000|2024-07-05 07:10:00|5004.15|5002.65|5009.15|5007.65|5010.15|5008.65|5004.15|5002.65|3247
1720163700000|2024-07-05 07:15:00|5010.15|5008.65|5015.15|5013.65|5015.15|5013.65|5007.15|5005.65|5493
1720164000000|2024-07-05 07:20:00|5014.15|5012.65|5001.15|4999.65|5014.15|5012.65|5001.15|4999.65|5602
1720164300000|2024-07-05 07:25:00|5002.15|5000.65|5009.15|5007.65|5009.15|5007.65|5002.15|5000.65|4816
1720164600000|2024-07-05 07:30:00|5010.15|5008.65|5016.15|5014.65|5017.15|5015.65|5009.15|5007.65|8760
1720164900000|2024-07-05 07:35:00|5015.15|5013.65|5017.15|5015.65|5019.15|5017.65|5013.15|5011.65|5945
1720165200000|2024-07-05 07:40:00|5016.35|5014.85|5017.35|5015.85|5017.35|5015.85|5014.35|5012.85|2955
1720165500000|2024-07-05 07:45:00|5016.35|5014.85|5018.35|5016.85|5019.35|5017.85|5016.35|5014.85|3732
1720165800000|2024-07-05 07:50:00|5019.35|5017.85|5019.35|5017.85|5020.35|5018.85|5016.35|5014.85|5463
1720166100000|2024-07-05 07:55:00|5020.35|5018.85|5016.35|5014.85|5020.35|5018.85|5016.35|5014.85|3117
1720166400000|2024-07-05 08:00:00|5015.35|5013.85|5013.35|5011.85|5016.35|5014.85|5012.35|5010.85|5584
1720166700000|2024-07-05 08:05:00|5012.35|5010.85|5015.35|5013.85|5016.35|5014.85|5011.35|5009.85|4522
1720167000000|2024-07-05 08:10:00|5014.35|5012.85|5015.35|5013.85|5016.35|5014.85|5012.35|5010.85|1908
1720167300000|2024-07-05 08:15:00|5016.35|5014.85|5014.35|5012.85|5016.35|5014.85|5012.35|5010.85|2801
1720167600000|2024-07-05 08:20:00|5015.35|5013.85|5013.35|5011.85|5015.35|5013.85|5011.35|5009.85|2518
1720167900000|2024-07-05 08:25:00|5013.85|5012.35|5013.35|5011.85|5014.35|5012.85|5008.35|5006.85|4131
1720168200000|2024-07-05 08:30:00|5014.35|5012.85|5010.35|5008.85|5014.35|5012.85|5010.35|5008.85|1785
1720168500000|2024-07-05 08:35:00|5009.35|5007.85|5010.35|5008.85|5010.35|5008.85|5008.35|5006.85|2880
1720168800000|2024-07-05 08:40:00|5009.35|5007.85|5010.35|5008.85|5010.85|5009.35|5008.35|5006.85|1851
1720169100000|2024-07-05 08:45:00|5009.35|5007.85|5009.35|5007.85|5012.35|5010.85|5007.85|5006.35|8253
1720169400000|2024-07-05 08:50:00|5010.35|5008.85|5009.35|5007.85|5011.35|5009.85|5008.35|5006.85|1511
1720169700000|2024-07-05 08:55:00|5008.35|5006.85|5011.35|5009.85|5012.35|5010.85|5007.35|5005.85|1536
1720170000000|2024-07-05 09:00:00|5012.35|5010.85|5012.35|5010.85|5014.35|5012.85|5011.35|5009.85|1397
1720170300000|2024-07-05 09:05:00|5013.35|5011.85|5016.35|5014.85|5017.35|5015.85|5012.85|5011.35|2468
1720170600000|2024-07-05 09:10:00|5015.85|5014.35|5017.35|5015.85|5019.35|5017.85|5015.35|5013.85|2977
1720170900000|2024-07-05 09:15:00|5018.35|5016.85|5018.35|5016.85|5018.35|5016.85|5014.35|5012.85|2088
1720171200000|2024-07-05 09:20:00|5017.35|5015.85|5017.35|5015.85|5019.35|5017.85|5017.35|5015.85|4620
1720171500000|2024-07-05 09:25:00|5018.35|5016.85|5018.35|5016.85|5018.35|5016.85|5016.35|5014.85|2287
1720171800000|2024-07-05 09:30:00|5017.35|5015.85|5017.35|5015.85|5018.35|5016.85|5015.35|5013.85|2858
1720172100000|2024-07-05 09:35:00|5018.35|5016.85|5015.35|5013.85|5018.35|5016.85|5015.35|5013.85|4432
1720172400000|2024-07-05 09:40:00|5016.35|5014.85|5014.35|5012.85|5016.35|5014.85|5014.35|5012.85|1882
1720172700000|2024-07-05 09:45:00|5013.35|5011.85|5013.35|5011.85|5013.35|5011.85|5011.35|5009.85|2486
1720173000000|2024-07-05 09:50:00|5012.35|5010.85|5015.35|5013.85|5015.35|5013.85|5008.35|5006.85|11333
1720173300000|2024-07-05 09:55:00|5014.35|5012.85|5015.35|5013.85|5017.35|5015.85|5013.35|5011.85|9071
1720173600000|2024-07-05 10:00:00|5016.35|5014.85|5014.35|5012.85|5017.35|5015.85|5013.35|5011.85|5626
1720173900000|2024-07-05 10:05:00|5013.35|5011.85|5016.35|5014.85|5017.35|5015.85|5013.35|5011.85|3538
1720174200000|2024-07-05 10:10:00|5014.85|5013.35|5015.35|5013.85|5016.35|5014.85|5014.35|5012.85|5557
1720174500000|2024-07-05 10:15:00|5014.35|5012.85|5014.35|5012.85|5016.35|5014.85|5014.35|5012.85|1671
1720174800000|2024-07-05 10:20:00|5015.35|5013.85|5013.35|5011.85|5015.35|5013.85|5013.35|5011.85|5207
1720175100000|2024-07-05 10:25:00|5014.35|5012.85|5012.35|5010.85|5014.35|5012.85|5011.35|5009.85|2584
1720175400000|2024-07-05 10:30:00|5011.35|5009.85|5011.35|5009.85|5014.35|5012.85|5011.35|5009.85|1755
1720175700000|2024-07-05 10:35:00|5012.35|5010.85|5013.35|5011.85|5013.35|5011.85|5011.35|5009.85|1558
1720176000000|2024-07-05 10:40:00|5012.35|5010.85|5009.35|5007.85|5012.35|5010.85|5008.35|5006.85|1797
1720176300000|2024-07-05 10:45:00|5010.35|5008.85|5009.35|5007.85|5010.35|5008.85|5008.35|5006.85|1481
1720176600000|2024-07-05 10:50:00|5010.35|5008.85|5010.35|5008.85|5011.35|5009.85|5008.35|5006.85|3140
1720176900000|2024-07-05 10:55:00|5011.35|5009.85|5007.35|5005.85|5011.35|5009.85|5006.35|5004.85|23755
1720177200000|2024-07-05 11:00:00|5006.35|5004.85|5009.35|5007.85|5009.35|5007.85|5005.35|5003.85|3842
1720177500000|2024-07-05 11:05:00|5010.35|5008.85|5012.35|5010.85|5012.35|5010.85|5009.35|5007.85|6978
1720177800000|2024-07-05 11:10:00|5011.35|5009.85|5008.35|5006.85|5011.35|5009.85|5007.35|5005.85|2997
1720178100000|2024-07-05 11:15:00|5009.35|5007.85|5006.35|5004.85|5010.35|5008.85|5006.35|5004.85|2208
1720178400000|2024-07-05 11:20:00|5005.35|5003.85|5006.35|5004.85|5006.35|5004.85|5004.35|5002.85|1980
1720178700000|2024-07-05 11:25:00|5005.85|5004.35|5005.35|5003.85|5007.35|5005.85|5003.35|5001.85|2778
1720179000000|2024-07-05 11:30:00|5006.35|5004.85|5005.35|5003.85|5007.35|5005.85|5004.35|5002.85|2214
1720179300000|2024-07-05 11:35:00|5006.35|5004.85|5007.35|5005.85|5007.35|5005.85|5006.35|5004.85|4811
1720179600000|2024-07-05 11:40:00|5007.85|5006.35|5005.85|5004.35|5007.85|5006.35|5004.85|5003.35|3057
1720179900000|2024-07-05 11:45:00|5006.85|5005.35|5005.85|5004.35|5007.85|5006.35|5005.85|5004.35|2484
1720180200000|2024-07-05 11:50:00|5006.85|5005.35|5006.85|5005.35|5007.85|5006.35|5004.85|5003.35|3108
1720180500000|2024-07-05 11:55:00|5005.85|5004.35|5005.85|5004.35|5005.85|5004.35|5004.85|5003.35|5179
1720180800000|2024-07-05 12:00:00|5004.85|5003.35|5004.85|5003.35|5005.85|5004.35|5003.85|5002.35|5478
1720181100000|2024-07-05 12:05:00|5005.85|5004.35|5006.85|5005.35|5007.85|5006.35|5005.85|5004.35|2489
1720181400000|2024-07-05 12:10:00|5005.85|5004.35|5004.85|5003.35|5006.85|5005.35|5004.85|5003.35|1675
1720181700000|2024-07-05 12:15:00|5005.85|5004.35|5004.85|5003.35|5005.85|5004.35|5004.85|5003.35|2651
1720182000000|2024-07-05 12:20:00|5003.85|5002.35|5006.85|5005.35|5007.85|5006.35|5002.85|5001.35|6021
1720182300000|2024-07-05 12:25:00|5007.85|5006.35|5012.35|5010.85|5012.85|5011.35|5007.85|5006.35|3053
1720182600000|2024-07-05 12:30:00|5013.85|5012.35|5009.85|5008.35|5020.85|5019.35|5006.85|5005.35|9647
1720182900000|2024-07-05 12:35:00|5008.85|5007.35|5010.85|5009.35|5016.85|5015.35|5007.85|5006.35|5244
1720183200000|2024-07-05 12:40:00|5009.85|5008.35|5011.85|5010.35|5012.85|5011.35|5007.85|5006.35|5984
1720183500000|2024-07-05 12:45:00|5010.85|5009.35|5007.85|5006.35|5013.85|5012.35|5007.35|5005.85|3801
1720183800000|2024-07-05 12:50:00|5008.85|5007.35|5015.85|5014.35|5016.85|5015.35|5008.85|5007.35|4012
1720184100000|2024-07-05 12:55:00|5014.85|5013.35|5007.85|5006.35|5015.85|5014.35|5007.85|5006.35|5431
1720184400000|2024-07-05 13:00:00|5008.85|5007.35|5003.85|5002.35|5009.85|5008.35|5001.85|5000.35|8430
1720184700000|2024-07-05 13:05:00|5004.85|5003.35|5005.85|5004.35|5006.85|5005.35|5003.85|5002.35|3407
1720185000000|2024-07-05 13:10:00|5006.85|5005.35|5005.85|5004.35|5009.85|5008.35|5004.85|5003.35|4366
1720185300000|2024-07-05 13:15:00|5004.85|5003.35|5008.85|5007.35|5010.85|5009.35|5004.85|5003.35|7626
1720185600000|2024-07-05 13:20:00|5007.85|5006.35|5010.85|5009.35|5010.85|5009.35|5007.85|5006.35|2448
1720185900000|2024-07-05 13:25:00|5009.85|5008.35|5004.85|5003.35|5009.85|5008.35|5004.85|5003.35|4788
1720186200000|2024-07-05 13:30:00|5005.85|5004.35|5003.85|5002.35|5005.85|5004.35|4999.85|4998.35|6768
1720186500000|2024-07-05 13:35:00|5002.85|5001.35|4997.85|4996.35|5003.85|5002.35|4994.85|4993.35|9725
1720186800000|2024-07-05 13:40:00|4996.85|4995.35|4994.85|4993.35|4998.85|4997.35|4994.85|4993.35|5018
1720187100000|2024-07-05 13:45:00|4993.85|4992.35|4983.85|4982.35|4993.85|4992.35|4982.85|4981.35|10193
1720187400000|2024-07-05 13:50:00|4982.85|4981.35|4979.85|4978.35|4982.85|4981.35|4976.85|4975.35|10089
1720187700000|2024-07-05 13:55:00|4980.85|4979.35|4977.85|4976.35|4982.85|4981.35|4977.85|4976.35|8428
1720188000000|2024-07-05 14:00:00|4976.85|4975.35|4972.85|4971.35|4979.85|4978.35|4969.85|4968.35|10282
1720188300000|2024-07-05 14:05:00|4971.85|4970.35|4964.85|4963.35|4974.85|4973.35|4964.85|4963.35|14058
1720188600000|2024-07-05 14:10:00|4965.45|4963.95|4968.45|4966.95|4970.45|4968.95|4960.45|4958.95|16356
1720188900000|2024-07-05 14:15:00|4969.45|4967.95|4970.45|4968.95|4970.45|4968.95|4964.45|4962.95|12096
1720189200000|2024-07-05 14:20:00|4969.95|4968.45|4965.45|4963.95|4971.45|4969.95|4965.45|4963.95|11049
1720189500000|2024-07-05 14:25:00|4964.45|4962.95|4965.45|4963.95|4969.45|4967.95|4963.45|4961.95|9491
1720189800000|2024-07-05 14:30:00|4964.45|4962.95|4966.45|4964.95|4970.45|4968.95|4961.45|4959.95|7436
1720190100000|2024-07-05 14:35:00|4965.45|4963.95|4963.45|4961.95|4966.45|4964.95|4962.45|4960.95|9929
1720190400000|2024-07-05 14:40:00|4962.45|4960.95|4970.45|4968.95|4970.45|4968.95|4962.45|4960.95|6198
1720190700000|2024-07-05 14:45:00|4971.45|4969.95|4974.45|4972.95|4976.45|4974.95|4969.45|4967.95|8102
1720191000000|2024-07-05 14:50:00|4973.45|4971.95|4977.45|4975.95|4977.45|4975.95|4972.45|4970.95|3901
1720191300000|2024-07-05 14:55:00|4978.45|4976.95|4976.45|4974.95|4978.45|4976.95|4974.45|4972.95|5287
1720191600000|2024-07-05 15:00:00|4977.45|4975.95|4979.45|4977.95|4982.45|4980.95|4976.45|4974.95|5210
1720191900000|2024-07-05 15:05:00|4978.45|4976.95|4978.45|4976.95|4982.45|4980.95|4978.45|4976.95|5976
1720192200000|2024-07-05 15:10:00|4979.45|4977.95|4976.45|4974.95|4979.45|4977.95|4975.45|4973.95|6689
1720192500000|2024-07-05 15:15:00|4977.45|4975.95|4977.45|4975.95|4978.45|4976.95|4975.45|4973.95|6468
1720192800000|2024-07-05 15:20:00|4978.45|4976.95|4975.45|4973.95|4978.45|4976.95|4974.45|4972.95|10837
1720193100000|2024-07-05 15:25:00|4974.45|4972.95|4975.45|4973.95|4975.45|4973.95|4973.45|4971.95|23790
1720193400000|2024-07-05 15:30:00|4976.45|4974.95|4978.45|4976.95|4979.45|4977.95|4974.45|4972.95|33760
1720193700000|2024-07-05 15:35:00|4979.45|4977.95|4979.45|4977.95|4980.45|4978.95|4977.45|4975.95|23890
1720194000000|2024-07-05 15:40:00|4980.45|4978.95|4980.45|4978.95|4981.45|4979.95|4979.45|4977.95|6848
1720194300000|2024-07-05 15:45:00|4981.45|4979.95|4980.45|4978.95|4981.45|4979.95|4979.45|4977.95|4191
1720194600000|2024-07-05 15:50:00|4981.45|4979.95|4979.45|4977.95|4981.45|4979.95|4979.45|4977.95|2634
1720194900000|2024-07-05 15:55:00|4978.45|4976.95|4978.45|4976.95|4980.45|4978.95|4978.45|4976.95|3322
1720195200000|2024-07-05 16:00:00|4979.45|4977.95|4977.45|4975.95|4979.45|4977.95|4977.45|4975.95|2494
1720195500000|2024-07-05 16:05:00|4976.45|4974.95|4978.45|4976.95|4979.45|4977.95|4976.45|4974.95|1984
1720195800000|2024-07-05 16:10:00|4978.95|4977.45|4982.45|4980.95|4982.45|4980.95|4978.95|4977.45|2191
1720196100000|2024-07-05 16:15:00|4981.45|4979.95|4981.45|4979.95|4982.45|4980.95|4980.45|4978.95|1505
1720196400000|2024-07-05 16:20:00|4981.95|4980.45|4982.45|4980.95|4982.45|4980.95|4981.45|4979.95|2111
1720196700000|2024-07-05 16:25:00|4983.45|4981.95|4982.45|4980.95|4983.45|4981.95|4981.45|4979.95|1243
1720197000000|2024-07-05 16:30:00|4981.45|4979.95|4978.45|4976.95|4981.45|4979.95|4978.45|4976.95|1781
1720197300000|2024-07-05 16:35:00|4977.45|4975.95|4978.45|4976.95|4978.45|4976.95|4977.45|4975.95|753
1720197600000|2024-07-05 16:40:00|4977.45|4975.95|4977.45|4975.95|4977.45|4975.95|4976.45|4974.95|622
1720197900000|2024-07-05 16:45:00|4976.45|4974.95|4976.45|4974.95|4977.45|4975.95|4976.45|4974.95|1677
1720198200000|2024-07-05 16:50:00|4977.45|4975.95|4978.45|4976.95|4979.45|4977.95|4976.45|4974.95|1518
1720198500000|2024-07-05 16:55:00|4977.45|4975.95|4977.45|4975.95|4978.45|4976.95|4976.45|4974.95|2029
1720198800000|2024-07-05 17:00:00|4976.45|4974.95|4976.45|4974.95|4977.45|4975.95|4976.45|4974.95|169
1720199100000|2024-07-05 17:05:00|4977.45|4975.95|4977.45|4975.95|4977.45|4975.95|4975.45|4973.95|1437
1720199400000|2024-07-05 17:10:00|4976.95|4975.45|4976.45|4974.95|4977.45|4975.95|4975.45|4973.95|620
1720199700000|2024-07-05 17:15:00|4977.45|4975.95|4977.45|4975.95|4977.45|4975.95|4976.45|4974.95|626
1720200000000|2024-07-05 17:20:00|4978.45|4976.95|4978.45|4976.95|4978.45|4976.95|4978.45|4976.95|430
1720200300000|2024-07-05 17:25:00|4979.45|4977.95|4979.45|4977.95|4979.45|4977.95|4978.45|4976.95|616
1720200600000|2024-07-05 17:30:00|4978.45|4976.95|4980.45|4978.95|4980.45|4978.95|4978.45|4976.95|891
1720200900000|2024-07-05 17:35:00|4979.45|4977.95|4981.45|4979.95|4981.45|4979.95|4979.45|4977.95|356
1720201200000|2024-07-05 17:40:00|4982.45|4980.95|4981.45|4979.95|4982.45|4980.95|4980.45|4978.95|449
1720201500000|2024-07-05 17:45:00|4982.45|4980.95|4981.45|4979.95|4982.45|4980.95|4981.45|4979.95|409
1720201800000|2024-07-05 17:50:00|4982.45|4980.95|4982.45|4980.95|4982.45|4980.95|4981.45|4979.95|320
1720202100000|2024-07-05 17:55:00|4981.45|4979.95|4981.45|4979.95|4982.45|4980.95|4981.45|4979.95|513
1720202400000|2024-07-05 18:00:00|4982.45|4980.95|4980.45|4978.95|4982.45|4980.95|4980.45|4978.95|444
1720202700000|2024-07-05 18:05:00|4980.95|4979.45|4981.45|4979.95|4982.45|4980.95|4980.95|4979.45|815
1720203000000|2024-07-05 18:10:00|4982.45|4980.95|4982.45|4980.95|4982.45|4980.95|4981.45|4979.95|320
1720203300000|2024-07-05 18:15:00|4981.45|4979.95|4982.45|4980.95|4982.45|4980.95|4981.45|4979.95|240
1720203600000|2024-07-05 18:20:00|4981.95|4980.45|4980.45|4978.95|4982.45|4980.95|4980.45|4978.95|111
1720203900000|2024-07-05 18:25:00|4981.45|4979.95|4980.45|4978.95|4981.45|4979.95|4980.45|4978.95|243
1720204200000|2024-07-05 18:30:00|4981.45|4979.95|4982.45|4980.95|4982.45|4980.95|4980.45|4978.95|560
1720204500000|2024-07-05 18:35:00|4983.45|4981.95|4981.45|4979.95|4983.45|4981.95|4981.45|4979.95|343
1720204800000|2024-07-05 18:40:00|4980.45|4978.95|4981.45|4979.95|4982.45|4980.95|4980.45|4978.95|442
1720205100000|2024-07-05 18:45:00|4982.45|4980.95|4983.45|4981.95|4983.45|4981.95|4981.45|4979.95|353
1720205400000|2024-07-05 18:50:00|4982.45|4980.95|4982.45|4980.95|4983.45|4981.95|4982.45|4980.95|216
1720205700000|2024-07-05 18:55:00|4983.45|4981.95|4983.45|4981.95|4984.45|4982.95|4982.45|4980.95|644
1720206000000|2024-07-05 19:00:00|4983.95|4982.45|4985.95|4984.45|4986.45|4984.95|4983.95|4982.45|2320
1720206300000|2024-07-05 19:05:00|4985.45|4983.95|4985.45|4983.95|4986.45|4984.95|4984.45|4982.95|511
1720206600000|2024-07-05 19:10:00|||||||||369
1720206900000|2024-07-05 19:15:00|||||||||315
1720207200000|2024-07-05 19:20:00|||||||||146
1720207500000|2024-07-05 19:25:00|||||||||477
1720207800000|2024-07-05 19:30:00|4984.45|4982.95|4985.45|4983.95|4985.45|4983.95|4984.45|4982.95|785
1720208100000|2024-07-05 19:35:00|4986.45|4984.95|4986.45|4984.95|4986.45|4984.95|4985.45|4983.95|838
1720208400000|2024-07-05 19:40:00|4987.45|4985.95|4988.45|4986.95|4988.45|4986.95|4987.45|4985.95|1481
1720208700000|2024-07-05 19:45:00|4987.45|4985.95|4987.45|4985.95|4988.45|4986.95|4986.45|4984.95|1304
1720209000000|2024-07-05 19:50:00|4986.45|4984.95|4987.45|4985.95|4988.45|4986.95|4986.45|4984.95|1671
1720209300000|2024-07-05 19:55:00|4986.45|4984.95|4986.95|4985.45|4987.45|4985.95|4986.45|4984.95|2884
1720209600000|2024-07-05 20:00:00|4986.45|4984.95|4984.7|4981.7|4988.5|4985.5|4984.5|4981.5|70
1720209900000|2024-07-05 20:05:00|4985|4982|4984.7|4981.7|4985.6|4982.6|4984.5|4981.5|0
1720210200000|2024-07-05 20:10:00|4984.5|4981.5|4985.6|4982.6|4985.9|4982.9|4984.3|4981.3|0
1720210500000|2024-07-05 20:15:00|4985.4|4982.4|4985.6|4982.6|4986.1|4983.1|4985.4|4982.4|0
1720210800000|2024-07-05 20:20:00|4985.9|4982.9|4985.2|4982.2|4985.9|4982.9|4985.2|4982.2|0
1720211100000|2024-07-05 20:25:00|4985|4982|4985.4|4982.4|4985.7|4982.7|4985|4982|0
1720211400000|2024-07-05 20:30:00|4985.2|4982.2|4984.7|4981.7|4985.4|4982.4|4984.7|4981.7|0
1720211700000|2024-07-05 20:35:00|4984.5|4981.5|4984.3|4981.3|4984.7|4981.7|4984.1|4981.1|0
1720212000000|2024-07-05 20:40:00|4984.1|4981.1|4983.8|4980.8|4984.3|4981.3|4983.8|4980.8|0
1720212300000|2024-07-05 20:45:00|4983.6|4980.6|4983.6|4980.6|4984.1|4981.1|4983.2|4980.2|0
1720212600000|2024-07-05 20:50:00|4983.7|4980.7|4984.3|4981.3|4984.3|4981.3|4983.6|4980.6|0
1720212900000|2024-07-05 20:55:00|4984.1|4981.1|4982.4|4979.4|4984.1|4981.1|4981.9|4978.9|0
1720389600000|2024-07-07 22:00:00|4971.7|4968.7|4980|4977|4980|4977|4971|4968|0
1720389900000|2024-07-07 22:05:00|4980.1|4977.1|4982.7|4979.7|4982.9|4979.9|4980|4977|0
1720390200000|2024-07-07 22:10:00|4982.9|4979.9|4983.8|4980.8|4983.8|4980.8|4982.7|4979.7|0
1720390500000|2024-07-07 22:15:00|4983.7|4980.7|4982.9|4979.9|4983.8|4980.8|4982.9|4979.9|0
1720390800000|2024-07-07 22:20:00|4983.1|4980.1|4982.2|4979.2|4983.3|4980.3|4982|4979|0
1720391100000|2024-07-07 22:25:00|4982|4979|4981.3|4978.3|4982|4979|4981.1|4978.1|0
1720391400000|2024-07-07 22:30:00|4981.1|4978.1|4981.3|4978.3|4981.9|4978.9|4981.1|4978.1|0
1720391700000|2024-07-07 22:35:00|4981.2|4978.2|4980.6|4977.6|4981.6|4978.6|4980.3|4977.3|0
1720392000000|2024-07-07 22:40:00|4980.8|4977.8|4980.6|4977.6|4981|4978|4980.3|4977.3|0
1720392300000|2024-07-07 22:45:00|4980.3|4977.3|4980.6|4977.6|4980.6|4977.6|4980.3|4977.3|0
1720392600000|2024-07-07 22:50:00|4980.3|4977.3|4980.1|4977.1|4980.6|4977.6|4979.7|4976.7|0
1720392900000|2024-07-07 22:55:00|4980.2|4977.2|4980.1|4977.1|4980.3|4977.3|4979.8|4976.8|0
1720393200000|2024-07-07 23:00:00|4979.9|4976.9|4980.3|4977.3|4980.8|4977.8|4979.7|4976.7|0
1720393500000|2024-07-07 23:05:00|4980.1|4977.1|4980.6|4977.6|4980.6|4977.6|4979.7|4976.7|0
1720393800000|2024-07-07 23:10:00|4980.4|4977.4|4980.8|4977.8|4981|4978|4980.3|4977.3|0
1720394100000|2024-07-07 23:15:00|4981|4978|4981|4978|4981.2|4978.2|4980.8|4977.8|0
1720394400000|2024-07-07 23:20:00|4981.2|4978.2|4981|4978|4981.5|4978.5|4981|4978|0
1720394700000|2024-07-07 23:25:00|4980.9|4977.9|4980.3|4977.3|4981|4978|4980.3|4977.3|0
1720395000000|2024-07-07 23:30:00|4980.6|4977.6|4979.7|4976.7|4980.6|4977.6|4979.2|4976.2|0
1720395300000|2024-07-07 23:35:00|4979.9|4976.9|4979.4|4976.4|4979.9|4976.9|4979.2|4976.2|0
1720395600000|2024-07-07 23:40:00|4979.3|4976.3|4979.2|4976.2|4979.7|4976.7|4979.2|4976.2|0
1720395900000|2024-07-07 23:45:00|4979|4976|4979|4976|4979.2|4976.2|4978.4|4975.4|0
1720396200000|2024-07-07 23:50:00|4978.9|4975.9|4979.4|4976.4|4979.4|4976.4|4978.8|4975.8|0
1720396500000|2024-07-07 23:55:00|4979.2|4976.2|4978.1|4975.1|4979.2|4976.2|4977.9|4974.9|0
1720396800000|2024-07-08 00:00:00|4978.2|4975.2|4979|4976|4979|4976|4978.1|4975.1|0
1720397100000|2024-07-08 00:05:00|4978.8|4975.8|4977.7|4974.7|4978.8|4975.8|4977|4974|0
1720397400000|2024-07-08 00:10:00|4977.9|4974.9|4973.7|4970.7|4979.7|4976.7|4973.2|4970.2|0
1720397700000|2024-07-08 00:15:00|4961.2|4959.2|4973.2|4971.2|4974.7|4972.7|4961.2|4959.2|1781
1720398000000|2024-07-08 00:20:00|4974.7|4972.7|4977.7|4975.7|4979.2|4977.2|4972.2|4970.2|927
1720398300000|2024-07-08 00:25:00|4977.2|4975.2|4980.2|4978.2|4981.2|4979.2|4977.2|4975.2|449
1720398600000|2024-07-08 00:30:00|4979.2|4977.2|4976.2|4974.2|4979.2|4977.2|4976.2|4974.2|322
1720398900000|2024-07-08 00:35:00|4977.2|4975.2|4976.7|4974.7|4977.2|4975.2|4975.2|4973.2|139
1720399200000|2024-07-08 00:40:00|4977.2|4975.2|4977.2|4975.2|4977.2|4975.2|4973.2|4971.2|166
1720399500000|2024-07-08 00:45:00|4977.7|4975.7|4976.7|4974.7|4978.2|4976.2|4976.2|4974.2|170
1720399800000|2024-07-08 00:50:00|4977.2|4975.2|4977.2|4975.2|4977.2|4975.2|4976.2|4974.2|56
1720400100000|2024-07-08 00:55:00|4976.2|4974.2|4975.2|4973.2|4976.2|4974.2|4975.2|4973.2|55
1720400400000|2024-07-08 01:00:00|4974.2|4972.2|4972.2|4970.2|4975.2|4973.2|4972.2|4970.2|214
1720400700000|2024-07-08 01:05:00|4972.7|4970.7|4974.2|4972.2|4974.2|4972.2|4972.2|4970.2|122
1720401000000|2024-07-08 01:10:00|||||||||2
1720401300000|2024-07-08 01:15:00|4975.2|4973.2|4975.2|4973.2|4976.2|4974.2|4975.2|4973.2|103
1720401600000|2024-07-08 01:20:00|4976.2|4974.2|4975.2|4973.2|4977.2|4975.2|4973.2|4971.2|130
1720401900000|2024-07-08 01:25:00|4976.2|4974.2|4979.2|4977.2|4979.2|4977.2|4976.2|4974.2|273
1720402200000|2024-07-08 01:30:00|4980.2|4978.2|4979.2|4977.2|4980.2|4978.2|4979.2|4977.2|233
1720402500000|2024-07-08 01:35:00|4980.2|4978.2|4981.2|4979.2|4981.2|4979.2|4980.2|4978.2|188
1720402800000|2024-07-08 01:40:00|4980.2|4978.2|4981.2|4979.2|4981.2|4979.2|4979.2|4977.2|212
1720403100000|2024-07-08 01:45:00|4980.2|4978.2|4979.2|4977.2|4981.2|4979.2|4979.2|4977.2|121
1720403400000|2024-07-08 01:50:00|4979.7|4977.7|4981.2|4979.2|4981.2|4979.2|4979.2|4977.2|38
1720403700000|2024-07-08 01:55:00|4980.2|4978.2|4980.2|4978.2|4980.2|4978.2|4980.2|4978.2|39
1720404000000|2024-07-08 02:00:00|4979.2|4977.2|4978.2|4976.2|4979.2|4977.2|4978.2|4976.2|84
1720404300000|2024-07-08 02:05:00|4979.2|4977.2|4979.2|4977.2|4979.2|4977.2|4979.2|4977.2|43
1720404600000|2024-07-08 02:10:00|||||||||51
1720404900000|2024-07-08 02:15:00|4980.2|4978.2|4979.2|4977.2|4980.2|4978.2|4979.2|4977.2|56
1720405200000|2024-07-08 02:20:00|4981.2|4979.2|4981.2|4979.2|4981.2|4979.2|4981.2|4979.2|80
1720405500000|2024-07-08 02:25:00|||||||||16
1720405800000|2024-07-08 02:30:00|||||||||9
1720406100000|2024-07-08 02:35:00|4982.2|4980.2|4982.2|4980.2|4982.2|4980.2|4982.2|4980.2|193
1720406400000|2024-07-08 02:40:00|4983.2|4981.2|4982.2|4980.2|4983.2|4981.2|4982.2|4980.2|134
1720406700000|2024-07-08 02:45:00|4983.2|4981.2|4982.2|4980.2|4983.2|4981.2|4982.2|4980.2|33
1720407000000|2024-07-08 02:50:00|4983.2|4981.2|4983.2|4981.2|4983.2|4981.2|4983.2|4981.2|23
1720407300000|2024-07-08 02:55:00|||||||||57
1720407600000|2024-07-08 03:00:00|4983.7|4981.7|4985.2|4983.2|4985.2|4983.2|4983.7|4981.7|35
1720407900000|2024-07-08 03:05:00|4984.2|4982.2|4985.2|4983.2|4985.7|4983.7|4984.2|4982.2|139
1720408200000|2024-07-08 03:10:00|||||||||13
1720408500000|2024-07-08 03:15:00|4986.2|4984.2|4988.2|4986.2|4988.2|4986.2|4986.2|4984.2|94
1720408800000|2024-07-08 03:20:00|4989.2|4987.2|4988.2|4986.2|4989.2|4987.2|4988.2|4986.2|96
1720409100000|2024-07-08 03:25:00|4987.2|4985.2|4986.7|4984.7|4987.2|4985.2|4986.2|4984.2|75
1720409400000|2024-07-08 03:30:00|4987.2|4985.2|4988.2|4986.2|4988.2|4986.2|4986.2|4984.2|84
1720409700000|2024-07-08 03:35:00|4987.7|4985.7|4989.2|4987.2|4989.2|4987.2|4987.2|4985.2|90
1720410000000|2024-07-08 03:40:00|4990.2|4988.2|4990.2|4988.2|4991.2|4989.2|4989.2|4987.2|234
1720410300000|2024-07-08 03:45:00|4991.2|4989.2|4992.2|4990.2|4992.2|4990.2|4991.2|4989.2|102
1720410600000|2024-07-08 03:50:00|4991.2|4989.2|4988.2|4986.2|4991.2|4989.2|4988.2|4986.2|150
1720410900000|2024-07-08 03:55:00|4989.2|4987.2|4988.2|4986.2|4989.2|4987.2|4988.2|4986.2|35
1720411200000|2024-07-08 04:00:00|4987.2|4985.2|4987.2|4985.2|4987.2|4985.2|4987.2|4985.2|31
1720411500000|2024-07-08 04:05:00|||||||||1
1720411800000|2024-07-08 04:10:00|4988.2|4986.2|4987.2|4985.2|4988.2|4986.2|4987.2|4985.2|27
1720412100000|2024-07-08 04:15:00|4986.7|4984.7|4987.2|4985.2|4987.2|4985.2|4986.7|4984.7|69
1720412400000|2024-07-08 04:20:00|4986.2|4984.2|4986.2|4984.2|4986.2|4984.2|4986.2|4984.2|8
1720412700000|2024-07-08 04:25:00|||||||||7
1720413000000|2024-07-08 04:30:00|4985.2|4983.2|4984.2|4982.2|4985.2|4983.2|4984.2|4982.2|85
1720413300000|2024-07-08 04:35:00|4984.7|4982.7|4981.2|4979.2|4985.2|4983.2|4981.2|4979.2|403
1720413600000|2024-07-08 04:40:00|4981.7|4979.7|4981.2|4979.2|4982.2|4980.2|4981.2|4979.2|49
1720414200000|2024-07-08 04:50:00|||||||||8
1720414500000|2024-07-08 04:55:00|4980.2|4978.2|4979.2|4977.2|4980.2|4978.2|4979.2|4977.2|107
1720414800000|2024-07-08 05:00:00|4978.2|4976.2|4977.2|4975.2|4978.7|4976.7|4977.2|4975.2|214
1720415100000|2024-07-08 05:05:00|4976.2|4974.2|4973.2|4971.2|4976.7|4974.7|4973.2|4971.2|365
1720415400000|2024-07-08 05:10:00|4972.2|4970.2|4971.2|4969.2|4973.2|4971.2|4971.2|4969.2|382
1720415700000|2024-07-08 05:15:00|4971.7|4969.7|4968.2|4966.2|4972.2|4970.2|4968.2|4966.2|753
1720416000000|2024-07-08 05:20:00|4968.7|4966.7|4968.7|4966.7|4972.2|4970.2|4968.2|4966.2|435
1720416300000|2024-07-08 05:25:00|4968.2|4966.2|4969.2|4967.2|4969.2|4967.2|4967.2|4965.2|493
1720416600000|2024-07-08 05:30:00|4970.2|4968.2|4972.2|4970.2|4973.2|4971.2|4970.2|4968.2|226
1720416900000|2024-07-08 05:35:00|4972.7|4970.7|4972.2|4970.2|4974.2|4972.2|4971.2|4969.2|458
1720417200000|2024-07-08 05:40:00|4971.7|4969.7|4974.2|4972.2|4977.2|4975.2|4971.7|4969.7|681
1720417500000|2024-07-08 05:45:00|4974.7|4972.7|4970.2|4968.2|4975.2|4973.2|4970.2|4968.2|542
1720417800000|2024-07-08 05:50:00|4969.2|4967.2|4962.2|4960.2|4971.2|4969.2|4962.2|4960.2|1222
1720418100000|2024-07-08 05:55:00|4961.7|4959.7|4963.2|4961.2|4966.2|4964.2|4958.7|4956.7|1344
1720418400000|2024-07-08 06:00:00|4962.95|4961.45|4962.95|4961.45|4966.95|4965.45|4960.95|4959.45|1941
1720418700000|2024-07-08 06:05:00|4961.95|4960.45|4963.95|4962.45|4963.95|4962.45|4959.45|4957.95|975
1720419000000|2024-07-08 06:10:00|4962.95|4961.45|4960.95|4959.45|4963.95|4962.45|4959.95|4958.45|1195
1720419300000|2024-07-08 06:15:00|4961.95|4960.45|4962.95|4961.45|4968.95|4967.45|4961.95|4960.45|2289
1720419600000|2024-07-08 06:20:00|4963.95|4962.45|4967.95|4966.45|4968.95|4967.45|4962.95|4961.45|2052
1720419900000|2024-07-08 06:25:00|4968.95|4967.45|4967.95|4966.45|4973.95|4972.45|4967.95|4966.45|2209
1720420200000|2024-07-08 06:30:00|4968.45|4966.95|4969.95|4968.45|4970.95|4969.45|4966.95|4965.45|1246
1720420500000|2024-07-08 06:35:00|4968.95|4967.45|4968.95|4967.45|4968.95|4967.45|4965.95|4964.45|1292
1720420800000|2024-07-08 06:40:00|4969.95|4968.45|4971.95|4970.45|4971.95|4970.45|4966.95|4965.45|968
1720421100000|2024-07-08 06:45:00|4972.95|4971.45|4968.95|4967.45|4972.95|4971.45|4967.95|4966.45|1343
1720421400000|2024-07-08 06:50:00|4967.95|4966.45|4968.95|4967.45|4968.95|4967.45|4965.95|4964.45|898
1720421700000|2024-07-08 06:55:00|4969.45|4967.95|4972.45|4970.95|4972.45|4970.95|4964.95|4963.45|2971
1720422000000|2024-07-08 07:00:00|4971.95|4970.45|4975.95|4974.45|4977.95|4976.45|4965.95|4964.45|9043
1720422300000|2024-07-08 07:05:00|4976.95|4975.45|4974.95|4973.45|4980.95|4979.45|4974.95|4973.45|5541
1720422600000|2024-07-08 07:10:00|4975.95|4974.45|4978.95|4977.45|4979.95|4978.45|4974.95|4973.45|3899
1720422900000|2024-07-08 07:15:00|4979.95|4978.45|4985.95|4984.45|4986.95|4985.45|4979.95|4978.45|6397
1720423200000|2024-07-08 07:20:00|4986.95|4985.45|4994.95|4993.45|4994.95|4993.45|4983.95|4982.45|5491
1720423500000|2024-07-08 07:25:00|4993.95|4992.45|4999.95|4998.45|5000.95|4999.45|4987.95|4986.45|9128
1720423800000|2024-07-08 07:30:00|5000.95|4999.45|4999.95|4998.45|5002.95|5001.45|4996.95|4995.45|10335
1720424100000|2024-07-08 07:35:00|5000.95|4999.45|5001.95|5000.45|5003.95|5002.45|4997.95|4996.45|3967
1720424400000|2024-07-08 07:40:00|5001.08|4999.58|5005.08|5003.58|5007.08|5005.58|5001.08|4999.58|5379
1720424700000|2024-07-08 07:45:00|5004.58|5003.08|5006.08|5004.58|5007.08|5005.58|5002.08|5000.58|5114
1720425000000|2024-07-08 07:50:00|5005.08|5003.58|5006.08|5004.58|5010.08|5008.58|5005.08|5003.58|4388
1720425300000|2024-07-08 07:55:00|5007.08|5005.58|5010.08|5008.58|5010.08|5008.58|5004.08|5002.58|8093
1720425600000|2024-07-08 08:00:00|5011.08|5009.58|5012.08|5010.58|5015.08|5013.58|5009.08|5007.58|5178
1720425900000|2024-07-08 08:05:00|5013.08|5011.58|5015.08|5013.58|5015.08|5013.58|5010.08|5008.58|4074
1720426200000|2024-07-08 08:10:00|5014.58|5013.08|5019.08|5017.58|5021.08|5019.58|5014.58|5013.08|6800
1720426500000|2024-07-08 08:15:00|5020.08|5018.58|5015.08|5013.58|5021.08|5019.58|5014.08|5012.58|5434
1720426800000|2024-07-08 08:20:00|5014.08|5012.58|5020.08|5018.58|5021.08|5019.58|5013.08|5011.58|3672
1720427100000|2024-07-08 08:25:00|5019.08|5017.58|5024.08|5022.58|5024.08|5022.58|5019.08|5017.58|5445
1720427400000|2024-07-08 08:30:00|5023.58|5022.08|5028.08|5026.58|5031.08|5029.58|5023.58|5022.08|5787
1720427700000|2024-07-08 08:35:00|5028.58|5027.08|5026.08|5024.58|5029.08|5027.58|5025.08|5023.58|6597
1720428000000|2024-07-08 08:40:00|5027.08|5025.58|5026.08|5024.58|5028.08|5026.58|5021.08|5019.58|6732
1720428300000|2024-07-08 08:45:00|5025.08|5023.58|5026.08|5024.58|5027.08|5025.58|5024.08|5022.58|3128
1720428600000|2024-07-08 08:50:00|5027.08|5025.58|5021.08|5019.58|5027.08|5025.58|5021.08|5019.58|3933
1720428900000|2024-07-08 08:55:00|5022.08|5020.58|5013.58|5012.08|5022.08|5020.58|5013.08|5011.58|5306
1720429200000|2024-07-08 09:00:00|5014.08|5012.58|5007.08|5005.58|5014.08|5012.58|5006.08|5004.58|6686
1720429500000|2024-07-08 09:05:00|5008.08|5006.58|5004.08|5002.58|5008.08|5006.58|5002.08|5000.58|4709
1720429800000|2024-07-08 09:10:00|5003.08|5001.58|5006.08|5004.58|5008.08|5006.58|5000.08|4998.58|6852
1720430100000|2024-07-08 09:15:00|5007.08|5005.58|5008.08|5006.58|5009.08|5007.58|5005.08|5003.58|6830
1720430400000|2024-07-08 09:20:00|5009.08|5007.58|5012.08|5010.58|5012.08|5010.58|5009.08|5007.58|5798
1720430700000|2024-07-08 09:25:00|5013.08|5011.58|5015.08|5013.58|5017.08|5015.58|5013.08|5011.58|3953
1720431000000|2024-07-08 09:30:00|5016.08|5014.58|5014.08|5012.58|5016.58|5015.08|5012.08|5010.58|2376
1720431300000|2024-07-08 09:35:00|5013.08|5011.58|5007.08|5005.58|5013.08|5011.58|5006.08|5004.58|2871
1720431600000|2024-07-08 09:40:00|5007.58|5006.08|5008.08|5006.58|5010.08|5008.58|5006.08|5004.58|1578
1720431900000|2024-07-08 09:45:00|5007.08|5005.58|5012.08|5010.58|5013.08|5011.58|5007.08|5005.58|1851
1720432200000|2024-07-08 09:50:00|5011.08|5009.58|5012.08|5010.58|5012.08|5010.58|5010.08|5008.58|3982
1720432500000|2024-07-08 09:55:00|5011.08|5009.58|5011.08|5009.58|5011.08|5009.58|5009.08|5007.58|1104
1720432800000|2024-07-08 10:00:00|5010.08|5008.58|5009.08|5007.58|5010.08|5008.58|5006.08|5004.58|1791
1720433100000|2024-07-08 10:05:00|5008.08|5006.58|5003.08|5001.58|5009.08|5007.58|5003.08|5001.58|1752
1720433400000|2024-07-08 10:10:00|5004.08|5002.58|5010.08|5008.58|5011.08|5009.58|5003.08|5001.58|3731
1720433700000|2024-07-08 10:15:00|5011.08|5009.58|5007.08|5005.58|5011.08|5009.58|5004.08|5002.58|2564
1720434000000|2024-07-08 10:20:00|5008.08|5006.58|5009.08|5007.58|5010.08|5008.58|5006.58|5005.08|1636
1720434300000|2024-07-08 10:25:00|5008.08|5006.58|5006.08|5004.58|5009.08|5007.58|5006.08|5004.58|1764
1720434600000|2024-07-08 10:30:00|5007.08|5005.58|5007.08|5005.58|5007.08|5005.58|5005.08|5003.58|7570
1720434900000|2024-07-08 10:35:00|5006.08|5004.58|5003.08|5001.58|5006.08|5004.58|5002.08|5000.58|2644
1720435200000|2024-07-08 10:40:00|5002.08|5000.58|5001.08|4999.58|5002.08|5000.58|5000.08|4998.58|2642
1720435500000|2024-07-08 10:45:00|5000.58|4999.08|4998.08|4996.58|5001.08|4999.58|4996.08|4994.58|4843
1720435800000|2024-07-08 10:50:00|4997.08|4995.58|4998.08|4996.58|4998.08|4996.58|4994.08|4992.58|4666
1720436100000|2024-07-08 10:55:00|4997.08|4995.58|4992.08|4990.58|4997.08|4995.58|4992.08|4990.58|2571
1720436400000|2024-07-08 11:00:00|4991.08|4989.58|4994.08|4992.58|4995.08|4993.58|4991.08|4989.58|3482
1720436700000|2024-07-08 11:05:00|4995.08|4993.58|4998.08|4996.58|4998.08|4996.58|4995.08|4993.58|2316
1720437000000|2024-07-08 11:10:00|4999.08|4997.58|5000.08|4998.58|5000.08|4998.58|4999.08|4997.58|2007
1720437300000|2024-07-08 11:15:00|5001.08|4999.58|5001.08|4999.58|5002.08|5000.58|5000.08|4998.58|1492
1720437600000|2024-07-08 11:20:00|5000.08|4998.58|5000.08|4998.58|5003.08|5001.58|4999.08|4997.58|1899
1720437900000|2024-07-08 11:25:00|5001.08|4999.58|5002.08|5000.58|5003.08|5001.58|5000.08|4998.58|1726
1720438200000|2024-07-08 11:30:00|5001.08|4999.58|5001.08|4999.58|5002.08|5000.58|5000.08|4998.58|1526
1720438500000|2024-07-08 11:35:00|5000.08|4998.58|5002.08|5000.58|5003.08|5001.58|5000.08|4998.58|1749
1720438800000|2024-07-08 11:40:00|5002.1|5000.6|5002.1|5000.6|5003.1|5001.6|5002.1|5000.6|2166
1720439100000|2024-07-08 11:45:00|5003.1|5001.6|5001.1|4999.6|5003.1|5001.6|5001.1|4999.6|1270
1720439400000|2024-07-08 11:50:00|5000.1|4998.6|5000.1|4998.6|5000.1|4998.6|4999.1|4997.6|982
1720439700000|2024-07-08 11:55:00|5001.1|4999.6|5001.1|4999.6|5001.1|4999.6|4998.1|4996.6|1421
1720440000000|2024-07-08 12:00:00|5000.1|4998.6|4998.1|4996.6|5000.1|4998.6|4996.1|4994.6|1187
1720440300000|2024-07-08 12:05:00|4999.1|4997.6|4998.1|4996.6|4999.1|4997.6|4997.1|4995.6|2881
1720440600000|2024-07-08 12:10:00|4997.1|4995.6|4995.1|4993.6|4997.1|4995.6|4994.1|4992.6|1667
1720440900000|2024-07-08 12:15:00|4996.1|4994.6|4998.1|4996.6|4998.1|4996.6|4995.1|4993.6|1587
1720441200000|2024-07-08 12:20:00|4997.1|4995.6|4993.1|4991.6|4997.1|4995.6|4992.1|4990.6|2015
1720441500000|2024-07-08 12:25:00|4994.1|4992.6|4994.1|4992.6|4996.1|4994.6|4992.1|4990.6|3105
1720441800000|2024-07-08 12:30:00|4993.1|4991.6|4995.1|4993.6|4996.1|4994.6|4993.1|4991.6|1984
1720442100000|2024-07-08 12:35:00|4994.1|4992.6|5000.1|4998.6|5001.1|4999.6|4994.1|4992.6|2457
1720442400000|2024-07-08 12:40:00|4999.1|4997.6|5003.1|5001.6|5003.1|5001.6|4997.1|4995.6|3443
1720442700000|2024-07-08 12:45:00|5002.1|5000.6|5000.1|4998.6|5003.1|5001.6|4997.1|4995.6|3011
1720443000000|2024-07-08 12:50:00|5001.1|4999.6|5000.1|4998.6|5002.1|5000.6|4999.1|4997.6|2120
1720443300000|2024-07-08 12:55:00|4999.1|4997.6|5001.1|4999.6|5001.1|4999.6|4998.1|4996.6|1612
1720443600000|2024-07-08 13:00:00|5000.1|4998.6|5002.1|5000.6|5002.1|5000.6|4999.1|4997.6|2363
1720443900000|2024-07-08 13:05:00|5001.1|4999.6|5001.1|4999.6|5001.1|4999.6|4999.1|4997.6|2220
1720444200000|2024-07-08 13:10:00|5000.1|4998.6|4997.1|4995.6|5000.1|4998.6|4996.1|4994.6|2339
1720444500000|2024-07-08 13:15:00|4998.1|4996.6|4998.1|4996.6|4999.1|4997.6|4996.1|4994.6|1602
1720444800000|2024-07-08 13:20:00|4999.1|4997.6|5002.1|5000.6|5002.1|5000.6|4998.1|4996.6|1664
1720445100000|2024-07-08 13:25:00|5001.1|4999.6|4998.1|4996.6|5002.1|5000.6|4998.1|4996.6|3597
1720445400000|2024-07-08 13:30:00|4999.1|4997.6|5004.1|5002.6|5004.1|5002.6|4998.6|4997.1|4645
1720445700000|2024-07-08 13:35:00|5003.1|5001.6|5000.1|4998.6|5003.1|5001.6|4997.1|4995.6|5036
1720446000000|2024-07-08 13:40:00|4999.1|4997.6|4997.1|4995.6|5001.1|4999.6|4996.1|4994.6|5420
1720446300000|2024-07-08 13:45:00|4998.1|4996.6|4998.1|4996.6|4999.1|4997.6|4996.1|4994.6|2714
1720446600000|2024-07-08 13:50:00|4999.1|4997.6|4996.1|4994.6|5002.1|5000.6|4995.1|4993.6|7131
1720446900000|2024-07-08 13:55:00|4995.1|4993.6|4993.1|4991.6|4996.1|4994.6|4992.1|4990.6|5218
1720447200000|2024-07-08 14:00:00|4992.1|4990.6|4986.1|4984.6|4992.1|4990.6|4985.1|4983.6|7874
1720447500000|2024-07-08 14:05:00|4985.1|4983.6|4984.1|4982.6|4987.1|4985.6|4982.1|4980.6|9634
1720447800000|2024-07-08 14:10:00|4984.48|4982.98|4987.48|4985.98|4987.48|4985.98|4983.48|4981.98|5118
1720448100000|2024-07-08 14:15:00|4986.48|4984.98|4984.48|4982.98|4989.48|4987.98|4983.48|4981.98|9213
1720448400000|2024-07-08 14:20:00|4983.48|4981.98|4985.48|4983.98|4986.48|4984.98|4982.48|4980.98|3316
1720448700000|2024-07-08 14:25:00|4986.48|4984.98|4981.48|4979.98|4987.48|4985.98|4981.48|4979.98|4581
1720449000000|2024-07-08 14:30:00|4982.48|4980.98|4980.48|4978.98|4984.48|4982.98|4979.48|4977.98|6590
1720449300000|2024-07-08 14:35:00|4981.48|4979.98|4976.48|4974.98|4981.48|4979.98|4975.48|4973.98|6732
1720449600000|2024-07-08 14:40:00|4975.48|4973.98|4972.48|4970.98|4976.48|4974.98|4971.48|4969.98|4701
1720449900000|2024-07-08 14:45:00|4973.48|4971.98|4975.48|4973.98|4977.48|4975.98|4971.48|4969.98|8234
1720450200000|2024-07-08 14:50:00|4974.48|4972.98|4973.48|4971.98|4974.48|4972.98|4972.48|4970.98|4024
1720450500000|2024-07-08 14:55:00|4973.98|4972.48|4972.48|4970.98|4973.98|4972.48|4969.48|4967.98|7847
1720450800000|2024-07-08 15:00:00|4973.48|4971.98|4974.48|4972.98|4976.48|4974.98|4971.48|4969.98|11959
1720451100000|2024-07-08 15:05:00|4975.48|4973.98|4977.48|4975.98|4977.48|4975.98|4974.48|4972.98|4346
1720451400000|2024-07-08 15:10:00|4976.48|4974.98|4975.48|4973.98|4977.48|4975.98|4974.48|4972.98|6526
1720451700000|2024-07-08 15:15:00|4976.48|4974.98|4976.48|4974.98|4976.48|4974.98|4975.48|4973.98|6130
1720452000000|2024-07-08 15:20:00|4977.48|4975.98|4978.48|4976.98|4979.48|4977.98|4976.48|4974.98|11317
1720452300000|2024-07-08 15:25:00|4977.48|4975.98|4976.48|4974.98|4977.48|4975.98|4976.48|4974.98|18433
1720452600000|2024-07-08 15:30:00|4977.48|4975.98|4971.48|4969.98|4977.48|4975.98|4971.48|4969.98|34066
1720452900000|2024-07-08 15:35:00|4972.48|4970.98|4971.48|4969.98|4972.48|4970.98|4970.48|4968.98|16343
1720453200000|2024-07-08 15:40:00|4970.48|4968.98|4972.48|4970.98|4972.48|4970.98|4970.48|4968.98|5592
1720453500000|2024-07-08 15:45:00|4971.48|4969.98|4973.48|4971.98|4973.48|4971.98|4971.48|4969.98|4526
1720453800000|2024-07-08 15:50:00|4972.48|4970.98|4972.48|4970.98|4973.48|4971.98|4971.48|4969.98|1954
1720454100000|2024-07-08 15:55:00|4971.48|4969.98|4972.48|4970.98|4972.48|4970.98|4971.48|4969.98|1763
1720454400000|2024-07-08 16:00:00|4971.48|4969.98|4968.48|4966.98|4971.48|4969.98|4968.48|4966.98|6327
1720454700000|2024-07-08 16:05:00|4967.48|4965.98|4965.48|4963.98|4968.48|4966.98|4965.48|4963.98|1593
1720455000000|2024-07-08 16:10:00|4966.48|4964.98|4965.48|4963.98|4967.48|4965.98|4964.48|4962.98|4622
1720455300000|2024-07-08 16:15:00|4964.48|4962.98|4964.48|4962.98|4965.48|4963.98|4963.48|4961.98|3353
1720455600000|2024-07-08 16:20:00|4965.48|4963.98|4964.48|4962.98|4965.48|4963.98|4963.48|4961.98|2398
1720455900000|2024-07-08 16:25:00|4965.48|4963.98|4964.48|4962.98|4965.48|4963.98|4963.48|4961.98|1662
1720456200000|2024-07-08 16:30:00|4963.48|4961.98|4964.48|4962.98|4965.48|4963.98|4963.48|4961.98|1229
1720456500000|2024-07-08 16:35:00|4964.98|4963.48|4964.48|4962.98|4965.48|4963.98|4964.48|4962.98|826
1720456800000|2024-07-08 16:40:00|4965.48|4963.98|4964.48|4962.98|4965.48|4963.98|4964.48|4962.98|2188
1720457100000|2024-07-08 16:45:00|4965.48|4963.98|4965.48|4963.98|4966.48|4964.98|4965.48|4963.98|1269
1720457400000|2024-07-08 16:50:00|4966.48|4964.98|4966.48|4964.98|4966.48|4964.98|4966.48|4964.98|583
1720457700000|2024-07-08 16:55:00|4967.48|4965.98|4965.48|4963.98|4967.48|4965.98|4965.48|4963.98|1631
1720458000000|2024-07-08 17:00:00|4964.48|4962.98|4964.48|4962.98|4964.48|4962.98|4964.48|4962.98|598
1720458300000|2024-07-08 17:05:00|4965.48|4963.98|4964.48|4962.98|4965.48|4963.98|4964.48|4962.98|790
1720458600000|2024-07-08 17:10:00|4963.48|4961.98|4963.48|4961.98|4963.48|4961.98|4963.48|4961.98|398
1720458900000|2024-07-08 17:15:00|4964.48|4962.98|4964.48|4962.98|4964.48|4962.98|4961.48|4959.98|766
1720459200000|2024-07-08 17:20:00|4963.48|4961.98|4963.48|4961.98|4964.48|4962.98|4963.48|4961.98|556
1720459500000|2024-07-08 17:25:00|4963.98|4962.48|4964.48|4962.98|4964.48|4962.98|4963.48|4961.98|615
1720459800000|2024-07-08 17:30:00|4963.48|4961.98|4964.48|4962.98|4965.48|4963.98|4963.48|4961.98|380
1720460100000|2024-07-08 17:35:00|4965.48|4963.98|4966.48|4964.98|4966.48|4964.98|4964.48|4962.98|860
1720460400000|2024-07-08 17:40:00|4965.48|4963.98|4966.48|4964.98|4966.48|4964.98|4965.48|4963.98|1132
1720460700000|2024-07-08 17:45:00|4965.48|4963.98|4965.48|4963.98|4966.48|4964.98|4965.48|4963.98|175
1720461000000|2024-07-08 17:50:00|4966.48|4964.98|4966.48|4964.98|4966.48|4964.98|4965.48|4963.98|387
1720461300000|2024-07-08 17:55:00|4967.48|4965.98|4967.48|4965.98|4967.48|4965.98|4966.48|4964.98|193
1720461600000|2024-07-08 18:00:00|4966.48|4964.98|4966.48|4964.98|4966.48|4964.98|4966.48|4964.98|51
1720461900000|2024-07-08 18:05:00|4965.48|4963.98|4965.48|4963.98|4966.48|4964.98|4965.48|4963.98|307
1720462200000|2024-07-08 18:10:00|4965.98|4964.48|4966.48|4964.98|4966.48|4964.98|4965.48|4963.98|122
1720462500000|2024-07-08 18:15:00|4967.48|4965.98|4967.48|4965.98|4967.48|4965.98|4966.48|4964.98|427
1720462800000|2024-07-08 18:20:00|4966.48|4964.98|4966.48|4964.98|4966.48|4964.98|4965.48|4963.98|213
1720463100000|2024-07-08 18:25:00|||||||||19
1720463400000|2024-07-08 18:30:00|4965.48|4963.98|4965.48|4963.98|4965.48|4963.98|4965.48|4963.98|174
1720463700000|2024-07-08 18:35:00|4964.48|4962.98|4964.48|4962.98|4964.48|4962.98|4963.48|4961.98|472
1720464000000|2024-07-08 18:40:00|4963.98|4962.48|4960.48|4958.98|4963.98|4962.48|4960.48|4958.98|1027
1720464300000|2024-07-08 18:45:00|4959.48|4957.98|4962.98|4961.48|4963.48|4961.98|4958.48|4956.98|1296
1720464600000|2024-07-08 18:50:00|4962.48|4960.98|4965.48|4963.98|4965.48|4963.98|4962.48|4960.98|230
1720464900000|2024-07-08 18:55:00|4966.48|4964.98|4966.48|4964.98|4966.48|4964.98|4966.48|4964.98|339
1720465200000|2024-07-08 19:00:00|4965.48|4963.98|4964.48|4962.98|4965.48|4963.98|4964.48|4962.98|526
1720465500000|2024-07-08 19:05:00|||||||||319
1720465800000|2024-07-08 19:10:00|4965.48|4963.98|4965.48|4963.98|4966.48|4964.98|4964.48|4962.98|675
1720466100000|2024-07-08 19:15:00|4964.48|4962.98|4965.48|4963.98|4965.48|4963.98|4964.48|4962.98|230
1720466400000|2024-07-08 19:20:00|4966.48|4964.98|4966.48|4964.98|4966.48|4964.98|4965.48|4963.98|291
1720466700000|2024-07-08 19:25:00|4965.48|4963.98|4964.48|4962.98|4965.48|4963.98|4964.48|4962.98|689
1720467000000|2024-07-08 19:30:00|4965.48|4963.98|4964.48|4962.98|4965.48|4963.98|4964.48|4962.98|524
1720467300000|2024-07-08 19:35:00|4965.48|4963.98|4965.48|4963.98|4966.48|4964.98|4964.98|4963.48|625
1720467600000|2024-07-08 19:40:00|4966.48|4964.98|4966.48|4964.98|4966.48|4964.98|4965.48|4963.98|260
1720467900000|2024-07-08 19:45:00|4965.48|4963.98|4966.48|4964.98|4966.48|4964.98|4964.48|4962.98|390
1720468200000|2024-07-08 19:50:00|4967.48|4965.98|4967.48|4965.98|4967.48|4965.98|4966.48|4964.98|821
1720468500000|2024-07-08 19:55:00|4968.48|4966.98|4964.98|4963.48|4968.48|4966.98|4962.48|4960.98|5457
1720468800000|2024-07-08 20:00:00|4966.43|4963.43|4967.13|4964.13|4967.13|4964.13|4965.13|4962.13|8
1720469100000|2024-07-08 20:05:00|4967.33|4964.33|4968.43|4965.43|4968.93|4965.93|4967.33|4964.33|0
1720469400000|2024-07-08 20:10:00|4968.63|4965.63|4967.13|4964.13|4968.63|4965.63|4966.63|4963.63|0
1720469700000|2024-07-08 20:15:00|4967.33|4964.33|4968.23|4965.23|4968.93|4965.93|4967.33|4964.33|0
1720470000000|2024-07-08 20:20:00|4968.43|4965.43|4968.43|4965.43|4968.63|4965.63|4968.23|4965.23|0
1720470300000|2024-07-08 20:25:00|4968.23|4965.23|4967.83|4964.83|4968.23|4965.23|4967.83|4964.83|0
1720470600000|2024-07-08 20:30:00|4968.03|4965.03|4967.13|4964.13|4968.03|4965.03|4966.93|4963.93|0
1720470900000|2024-07-08 20:35:00|4967.03|4964.03|4967.13|4964.13|4967.13|4964.13|4966.93|4963.93|0
1720471200000|2024-07-08 20:40:00|4967.23|4964.23|4967.33|4964.33|4967.53|4964.53|4967.13|4964.13|0
1720471500000|2024-07-08 20:45:00|4967.13|4964.13|4967.53|4964.53|4967.53|4964.53|4967.13|4964.13|0
1720471800000|2024-07-08 20:50:00|4967.33|4964.33|4967.83|4964.83|4967.83|4964.83|4967.33|4964.33|0
1720472100000|2024-07-08 20:55:00|4967.53|4964.53|4967.93|4964.93|4967.93|4964.93|4967.53|4964.53|0
1720476000000|2024-07-08 22:00:00|4967.23|4964.23|4967.13|4964.13|4967.93|4964.93|4966.03|4963.03|0
1720476300000|2024-07-08 22:05:00|4967.03|4964.03|4967.83|4964.83|4968.03|4965.03|4966.93|4963.93|0
1720476600000|2024-07-08 22:10:00|4968.03|4965.03|4968.63|4965.63|4968.93|4965.93|4968.03|4965.03|0
1720476900000|2024-07-08 22:15:00|4968.83|4965.83|4969.83|4966.83|4969.83|4966.83|4968.43|4965.43|0
1720477200000|2024-07-08 22:20:00|4969.53|4966.53|4969.53|4966.53|4969.63|4966.63|4969.33|4966.33|0
1720477500000|2024-07-08 22:25:00|4969.83|4966.83|4969.83|4966.83|4969.83|4966.83|4969.33|4966.33|0
1720477800000|2024-07-08 22:30:00|4970.03|4967.03|4969.33|4966.33|4970.03|4967.03|4969.33|4966.33|0
1720478100000|2024-07-08 22:35:00|4969.13|4966.13|4969.13|4966.13|4969.13|4966.13|4968.93|4965.93|0
1720478400000|2024-07-08 22:40:00|4968.93|4965.93|4968.93|4965.93|4968.93|4965.93|4968.63|4965.63|0
1720478700000|2024-07-08 22:45:00|4969.13|4966.13|4969.33|4966.33|4969.33|4966.33|4969.13|4966.13|0
1720479000000|2024-07-08 22:50:00|4969.13|4966.13|4968.93|4965.93|4969.33|4966.33|4968.93|4965.93|0
1720479300000|2024-07-08 22:55:00|4969.13|4966.13|4969.13|4966.13|4969.13|4966.13|4968.93|4965.93|0
1720479600000|2024-07-08 23:00:00|4969.33|4966.33|4970.93|4967.93|4971.13|4968.13|4969.33|4966.33|0
1720479900000|2024-07-08 23:05:00|4970.63|4967.63|4972.63|4969.63|4973.83|4970.83|4970.63|4967.63|0
1720480200000|2024-07-08 23:10:00|4972.43|4969.43|4972.43|4969.43|4973.33|4970.33|4972.43|4969.43|0
1720480500000|2024-07-08 23:15:00|4972.63|4969.63|4973.13|4970.13|4973.13|4970.13|4972.43|4969.43|0
1720480800000|2024-07-08 23:20:00|4972.93|4969.93|4973.33|4970.33|4973.53|4970.53|4972.63|4969.63|0
1720481100000|2024-07-08 23:25:00|4973.13|4970.13|4974.03|4971.03|4974.03|4971.03|4972.93|4969.93|0
1720481400000|2024-07-08 23:30:00|4973.83|4970.83|4972.93|4969.93|4975.83|4972.83|4972.93|4969.93|0
1720481700000|2024-07-08 23:35:00|4972.63|4969.63|4972.43|4969.43|4972.93|4969.93|4972.23|4969.23|0
1720482000000|2024-07-08 23:40:00|4972.23|4969.23|4972.23|4969.23|4972.43|4969.43|4971.83|4968.83|0
1720482300000|2024-07-08 23:45:00|4972.03|4969.03|4972.63|4969.63|4972.93|4969.93|4972.03|4969.03|0
1720482600000|2024-07-08 23:50:00|4972.93|4969.93|4973.83|4970.83|4973.83|4970.83|4972.63|4969.63|0
1720482900000|2024-07-08 23:55:00|4972.83|4969.83|4973.63|4970.63|4973.93|4970.93|4972.83|4969.83|0
1720483200000|2024-07-09 00:00:00|4973.93|4970.93|4973.43|4970.43|4974.83|4971.83|4973.23|4970.23|0
1720483500000|2024-07-09 00:05:00|4973.33|4970.33|4973.93|4970.93|4974.13|4971.13|4973.23|4970.23|0
1720483800000|2024-07-09 00:10:00|4973.63|4970.63|4973.33|4970.33|4974.03|4971.03|4971.93|4968.93|0
1720484100000|2024-07-09 00:15:00|4974.73|4972.73|4970.73|4968.73|4974.73|4972.73|4969.73|4967.73|582
1720484400000|2024-07-09 00:20:00|4969.73|4967.73|4970.73|4968.73|4971.73|4969.73|4969.73|4967.73|277
1720484700000|2024-07-09 00:25:00|||||||||21
1720485000000|2024-07-09 00:30:00|4969.73|4967.73|4968.73|4966.73|4969.73|4967.73|4968.23|4966.23|55
1720485300000|2024-07-09 00:35:00|4968.23|4966.23|4968.73|4966.73|4968.73|4966.73|4967.73|4965.73|91
1720485600000|2024-07-09 00:40:00|4968.23|4966.23|4969.73|4967.73|4969.73|4967.73|4967.73|4965.73|39
1720485900000|2024-07-09 00:45:00|4970.73|4968.73|4970.73|4968.73|4970.73|4968.73|4969.73|4967.73|59
1720486200000|2024-07-09 00:50:00|4969.73|4967.73|4968.73|4966.73|4969.73|4967.73|4968.73|4966.73|42
1720486500000|2024-07-09 00:55:00|4967.73|4965.73|4965.73|4963.73|4968.73|4966.73|4965.73|4963.73|43
1720486800000|2024-07-09 01:00:00|4966.73|4964.73|4965.73|4963.73|4966.73|4964.73|4965.73|4963.73|79
1720487100000|2024-07-09 01:05:00|4966.73|4964.73|4967.73|4965.73|4968.73|4966.73|4966.23|4964.23|69
1720487400000|2024-07-09 01:10:00|||||||||13
1720487700000|2024-07-09 01:15:00|4968.73|4966.73|4969.73|4967.73|4969.73|4967.73|4968.73|4966.73|158
1720488000000|2024-07-09 01:20:00|4968.73|4966.73|4968.73|4966.73|4968.73|4966.73|4968.73|4966.73|19
1720488300000|2024-07-09 01:25:00|||||||||2
1720488600000|2024-07-09 01:30:00|4969.73|4967.73|4969.23|4967.23|4970.73|4968.73|4968.73|4966.73|264
1720488900000|2024-07-09 01:35:00|4969.73|4967.73|4969.73|4967.73|4969.73|4967.73|4968.73|4966.73|36
1720489200000|2024-07-09 01:40:00|4969.23|4967.23|4968.73|4966.73|4969.73|4967.73|4968.73|4966.73|32
1720489500000|2024-07-09 01:45:00|4969.73|4967.73|4968.23|4966.23|4969.73|4967.73|4967.73|4965.73|118
1720489800000|2024-07-09 01:50:00|4968.73|4966.73|4968.73|4966.73|4968.73|4966.73|4968.73|4966.73|8
1720490100000|2024-07-09 01:55:00|4967.73|4965.73|4966.73|4964.73|4967.73|4965.73|4966.73|4964.73|193
1720490400000|2024-07-09 02:00:00|4965.73|4963.73|4963.73|4961.73|4965.73|4963.73|4963.73|4961.73|214
1720490700000|2024-07-09 02:05:00|4962.73|4960.73|4962.73|4960.73|4963.73|4961.73|4961.73|4959.73|113
1720491000000|2024-07-09 02:10:00|4963.73|4961.73|4962.73|4960.73|4963.73|4961.73|4962.73|4960.73|62
1720491300000|2024-07-09 02:15:00|4961.73|4959.73|4961.73|4959.73|4962.73|4960.73|4961.73|4959.73|125
1720491600000|2024-07-09 02:20:00|4960.73|4958.73|4962.73|4960.73|4962.73|4960.73|4960.73|4958.73|189
1720491900000|2024-07-09 02:25:00|4961.73|4959.73|4961.73|4959.73|4961.73|4959.73|4961.73|4959.73|44
1720492200000|2024-07-09 02:30:00|4962.73|4960.73|4962.73|4960.73|4963.73|4961.73|4962.73|4960.73|220
1720492500000|2024-07-09 02:35:00|||||||||13
1720492800000|2024-07-09 02:40:00|||||||||27
1720493100000|2024-07-09 02:45:00|4963.73|4961.73|4963.73|4961.73|4963.73|4961.73|4963.73|4961.73|43
1720493400000|2024-07-09 02:50:00|||||||||14
1720493700000|2024-07-09 02:55:00|4962.73|4960.73|4961.73|4959.73|4962.73|4960.73|4961.73|4959.73|165
1720494000000|2024-07-09 03:00:00|4960.73|4958.73|4961.73|4959.73|4961.73|4959.73|4960.73|4958.73|27
1720494300000|2024-07-09 03:05:00|4962.73|4960.73|4961.73|4959.73|4962.73|4960.73|4961.73|4959.73|61
1720494600000|2024-07-09 03:10:00|||||||||3
1720494900000|2024-07-09 03:15:00|4962.73|4960.73|4962.73|4960.73|4962.73|4960.73|4961.73|4959.73|119
1720495200000|2024-07-09 03:20:00|4963.73|4961.73|4963.73|4961.73|4963.73|4961.73|4963.73|4961.73|23
1720495500000|2024-07-09 03:25:00|4962.73|4960.73|4963.73|4961.73|4963.73|4961.73|4962.73|4960.73|87
1720495800000|2024-07-09 03:30:00|4964.73|4962.73|4964.73|4962.73|4964.73|4962.73|4964.73|4962.73|57
1720496100000|2024-07-09 03:35:00|||||||||9
1720496400000|2024-07-09 03:40:00|||||||||13
1720496700000|2024-07-09 03:45:00|4965.73|4963.73|4965.73|4963.73|4965.73|4963.73|4965.73|4963.73|66
1720497000000|2024-07-09 03:50:00|||||||||12
1720497300000|2024-07-09 03:55:00|4966.73|4964.73|4966.73|4964.73|4966.73|4964.73|4966.73|4964.73|71
1720497600000|2024-07-09 04:00:00|4965.73|4963.73|4965.73|4963.73|4965.73|4963.73|4965.73|4963.73|59
1720497900000|2024-07-09 04:05:00|4966.73|4964.73|4966.73|4964.73|4966.73|4964.73|4966.73|4964.73|147
1720498200000|2024-07-09 04:10:00|||||||||6
1720498500000|2024-07-09 04:15:00|4967.73|4965.73|4967.73|4965.73|4967.73|4965.73|4967.73|4965.73|23
1720498800000|2024-07-09 04:20:00|4968.73|4966.73|4968.73|4966.73|4968.73|4966.73|4967.73|4965.73|190
1720499100000|2024-07-09 04:25:00|4969.73|4967.73|4968.73|4966.73|4969.73|4967.73|4968.73|4966.73|105
1720499400000|2024-07-09 04:30:00|||||||||49
1720499700000|2024-07-09 04:35:00|4969.73|4967.73|4968.73|4966.73|4969.73|4967.73|4968.73|4966.73|104
1720500000000|2024-07-09 04:40:00|4969.23|4967.23|4968.73|4966.73|4969.23|4967.23|4968.73|4966.73|34
1720500300000|2024-07-09 04:45:00|4967.73|4965.73|4966.73|4964.73|4967.73|4965.73|4966.73|4964.73|103
1720500600000|2024-07-09 04:50:00|4967.73|4965.73|4966.73|4964.73|4967.73|4965.73|4966.73|4964.73|135
1720500900000|2024-07-09 04:55:00|4967.73|4965.73|4968.73|4966.73|4969.73|4967.73|4967.73|4965.73|100
1720501200000|2024-07-09 05:00:00|4969.23|4967.23|4969.73|4967.73|4970.73|4968.73|4968.73|4966.73|154
1720501500000|2024-07-09 05:05:00|4970.23|4968.23|4970.73|4968.73|4971.73|4969.73|4970.23|4968.23|244
1720501800000|2024-07-09 05:10:00|4971.73|4969.73|4970.73|4968.73|4971.73|4969.73|4970.73|4968.73|160
1720502100000|2024-07-09 05:15:00|4971.73|4969.73|4970.73|4968.73|4971.73|4969.73|4970.73|4968.73|164
1720502400000|2024-07-09 05:20:00|4969.73|4967.73|4969.73|4967.73|4970.73|4968.73|4967.73|4965.73|328
1720502700000|2024-07-09 05:25:00|4970.23|4968.23|4969.73|4967.73|4970.73|4968.73|4969.73|4967.73|140
1720503000000|2024-07-09 05:30:00|4970.73|4968.73|4969.73|4967.73|4970.73|4968.73|4968.73|4966.73|114
1720503300000|2024-07-09 05:35:00|4968.73|4966.73|4970.23|4968.23|4970.73|4968.73|4968.73|4966.73|279
1720503600000|2024-07-09 05:40:00|4970.73|4968.73|4971.73|4969.73|4971.73|4969.73|4970.73|4968.73|39
1720503900000|2024-07-09 05:45:00|4972.73|4970.73|4971.73|4969.73|4972.73|4970.73|4970.73|4968.73|177
1720504200000|2024-07-09 05:50:00|4970.73|4968.73|4966.73|4964.73|4970.73|4968.73|4966.73|4964.73|636
1720504500000|2024-07-09 05:55:00|4965.73|4963.73|4966.73|4964.73|4966.73|4964.73|4963.73|4961.73|468
1720504800000|2024-07-09 06:00:00|4966.48|4964.98|4967.48|4965.98|4970.48|4968.98|4964.48|4962.98|1930
1720505100000|2024-07-09 06:05:00|4967.98|4966.48|4966.48|4964.98|4969.48|4967.98|4965.48|4963.98|845
1720505400000|2024-07-09 06:10:00|4966.98|4965.48|4966.48|4964.98|4967.48|4965.98|4965.48|4963.98|251
1720505700000|2024-07-09 06:15:00|4967.48|4965.98|4965.48|4963.98|4967.48|4965.98|4963.48|4961.98|1249
1720506000000|2024-07-09 06:20:00|4966.48|4964.98|4965.48|4963.98|4966.48|4964.98|4963.48|4961.98|1266
1720506300000|2024-07-09 06:25:00|4966.48|4964.98|4962.48|4960.98|4966.48|4964.98|4962.48|4960.98|2255
1720506600000|2024-07-09 06:30:00|4961.48|4959.98|4961.48|4959.98|4963.48|4961.98|4961.48|4959.98|824
1720506900000|2024-07-09 06:35:00|4961.98|4960.48|4959.48|4957.98|4962.48|4960.98|4959.48|4957.98|1000
1720507200000|2024-07-09 06:40:00|4958.48|4956.98|4959.48|4957.98|4960.48|4958.98|4958.48|4956.98|868
1720507500000|2024-07-09 06:45:00|4958.48|4956.98|4953.48|4951.98|4958.48|4956.98|4953.48|4951.98|1712
1720507800000|2024-07-09 06:50:00|4952.48|4950.98|4954.48|4952.98|4956.48|4954.98|4952.48|4950.98|1218
1720508100000|2024-07-09 06:55:00|4953.48|4951.98|4955.48|4953.98|4956.48|4954.98|4953.48|4951.98|1912
1720508400000|2024-07-09 07:00:00|4954.48|4952.98|4947.48|4945.98|4958.48|4956.98|4944.48|4942.98|16095
1720508700000|2024-07-09 07:05:00|4946.48|4944.98|4946.48|4944.98|4950.48|4948.98|4945.48|4943.98|7893
1720509000000|2024-07-09 07:10:00|4945.48|4943.98|4937.48|4935.98|4945.48|4943.98|4937.48|4935.98|7068
1720509300000|2024-07-09 07:15:00|4938.48|4936.98|4934.48|4932.98|4938.48|4936.98|4933.48|4931.98|7925
1720509600000|2024-07-09 07:20:00|4933.48|4931.98|4933.48|4931.98|4937.48|4935.98|4930.48|4928.98|8160
1720509900000|2024-07-09 07:25:00|4934.48|4932.98|4940.48|4938.98|4940.48|4938.98|4931.48|4929.98|8859
1720510200000|2024-07-09 07:30:00|4941.48|4939.98|4946.48|4944.98|4948.48|4946.98|4939.48|4937.98|7095
1720510500000|2024-07-09 07:35:00|4945.48|4943.98|4947.48|4945.98|4947.48|4945.98|4943.48|4941.98|4283
1720510800000|2024-07-09 07:40:00|4948.18|4946.68|4946.18|4944.68|4950.18|4948.68|4945.18|4943.68|6533
1720511100000|2024-07-09 07:45:00|4947.18|4945.68|4945.18|4943.68|4949.18|4947.68|4943.18|4941.68|4785
1720511400000|2024-07-09 07:50:00|4946.18|4944.68|4948.18|4946.68|4951.18|4949.68|4946.18|4944.68|4248
1720511700000|2024-07-09 07:55:00|4949.18|4947.68|4952.18|4950.68|4954.18|4952.68|4949.18|4947.68|2964
1720512000000|2024-07-09 08:00:00|4953.18|4951.68|4955.18|4953.68|4957.18|4955.68|4951.18|4949.68|4341
1720512300000|2024-07-09 08:05:00|4954.18|4952.68|4953.18|4951.68|4957.18|4955.68|4953.18|4951.68|4606
1720512600000|2024-07-09 08:10:00|4954.18|4952.68|4952.18|4950.68|4956.18|4954.68|4951.18|4949.68|2951
1720512900000|2024-07-09 08:15:00|4953.18|4951.68|4951.18|4949.68|4955.18|4953.68|4950.18|4948.68|3002
1720513200000|2024-07-09 08:20:00|4950.18|4948.68|4954.18|4952.68|4955.18|4953.68|4949.18|4947.68|3193
1720513500000|2024-07-09 08:25:00|4953.18|4951.68|4949.18|4947.68|4953.18|4951.68|4947.18|4945.68|3962
1720513800000|2024-07-09 08:30:00|4950.18|4948.68|4951.18|4949.68|4953.18|4951.68|4950.18|4948.68|4221
1720514100000|2024-07-09 08:35:00|4950.18|4948.68|4953.18|4951.68|4955.18|4953.68|4949.18|4947.68|1422
1720514400000|2024-07-09 08:40:00|4952.18|4950.68|4956.18|4954.68|4958.18|4956.68|4951.18|4949.68|2544
1720514700000|2024-07-09 08:45:00|4955.18|4953.68|4955.18|4953.68|4957.18|4955.68|4954.18|4952.68|4934
1720515000000|2024-07-09 08:50:00|4956.18|4954.68|4957.18|4955.68|4958.18|4956.68|4955.18|4953.68|1880
1720515300000|2024-07-09 08:55:00|4956.18|4954.68|4958.18|4956.68|4960.18|4958.68|4956.18|4954.68|2638
1720515600000|2024-07-09 09:00:00|4959.18|4957.68|4960.18|4958.68|4961.18|4959.68|4958.18|4956.68|2267
1720515900000|2024-07-09 09:05:00|4961.18|4959.68|4957.18|4955.68|4961.18|4959.68|4955.18|4953.68|2332
1720516200000|2024-07-09 09:10:00|4956.18|4954.68|4956.18|4954.68|4957.18|4955.68|4955.18|4953.68|2216
1720516500000|2024-07-09 09:15:00|4955.18|4953.68|4955.18|4953.68|4959.18|4957.68|4955.18|4953.68|3923
1720516800000|2024-07-09 09:20:00|4954.18|4952.68|4952.18|4950.68|4956.18|4954.68|4952.18|4950.68|2054
1720517100000|2024-07-09 09:25:00|4952.68|4951.18|4957.18|4955.68|4957.18|4955.68|4952.18|4950.68|1636
1720517400000|2024-07-09 09:30:00|4956.18|4954.68|4953.18|4951.68|4957.18|4955.68|4953.18|4951.68|3983
1720517700000|2024-07-09 09:35:00|4952.68|4951.18|4953.18|4951.68|4955.18|4953.68|4952.18|4950.68|2313
1720518000000|2024-07-09 09:40:00|4954.18|4952.68|4949.18|4947.68|4954.18|4952.68|4949.18|4947.68|1999
1720518300000|2024-07-09 09:45:00|4950.18|4948.68|4951.18|4949.68|4952.18|4950.68|4949.18|4947.68|2462
1720518600000|2024-07-09 09:50:00|4950.18|4948.68|4953.18|4951.68|4953.18|4951.68|4949.18|4947.68|1194
1720518900000|2024-07-09 09:55:00|4954.18|4952.68|4950.18|4948.68|4954.18|4952.68|4950.18|4948.68|3516
1720519200000|2024-07-09 10:00:00|4951.18|4949.68|4952.18|4950.68|4952.68|4951.18|4951.18|4949.68|1960
1720519500000|2024-07-09 10:05:00|4951.18|4949.68|4951.18|4949.68|4952.18|4950.68|4950.18|4948.68|2155
1720519800000|2024-07-09 10:10:00|4950.18|4948.68|4952.18|4950.68|4953.18|4951.68|4949.18|4947.68|1330
1720520100000|2024-07-09 10:15:00|4953.18|4951.68|4951.18|4949.68|4953.18|4951.68|4950.18|4948.68|1240
1720520400000|2024-07-09 10:20:00|4952.18|4950.68|4952.18|4950.68|4953.18|4951.68|4951.18|4949.68|3986
1720520700000|2024-07-09 10:25:00|4953.18|4951.68|4949.18|4947.68|4953.18|4951.68|4949.18|4947.68|2853
1720521000000|2024-07-09 10:30:00|4950.18|4948.68|4951.18|4949.68|4951.18|4949.68|4948.18|4946.68|1509
1720521300000|2024-07-09 10:35:00|4950.18|4948.68|4949.18|4947.68|4950.18|4948.68|4949.18|4947.68|1048
1720521600000|2024-07-09 10:40:00|4948.18|4946.68|4945.18|4943.68|4949.18|4947.68|4945.18|4943.68|2559
1720521900000|2024-07-09 10:45:00|4944.18|4942.68|4942.18|4940.68|4945.18|4943.68|4941.18|4939.68|3520
1720522200000|2024-07-09 10:50:00|4941.18|4939.68|4943.18|4941.68|4944.18|4942.68|4941.18|4939.68|1363
1720522500000|2024-07-09 10:55:00|4942.18|4940.68|4942.18|4940.68|4944.18|4942.68|4942.18|4940.68|2014
1720522800000|2024-07-09 11:00:00|4941.18|4939.68|4943.18|4941.68|4943.18|4941.68|4941.18|4939.68|2409
1720523100000|2024-07-09 11:05:00|4942.68|4941.18|4942.18|4940.68|4943.18|4941.68|4939.18|4937.68|3814
1720523400000|2024-07-09 11:10:00|4941.18|4939.68|4940.18|4938.68|4941.18|4939.68|4938.18|4936.68|4896
1720523700000|2024-07-09 11:15:00|4941.18|4939.68|4938.18|4936.68|4941.18|4939.68|4938.18|4936.68|2626
1720524000000|2024-07-09 11:20:00|4937.18|4935.68|4936.18|4934.68|4937.18|4935.68|4934.18|4932.68|4540
1720524300000|2024-07-09 11:25:00|4935.18|4933.68|4938.18|4936.68|4939.18|4937.68|4934.68|4933.18|2491
1720524600000|2024-07-09 11:30:00|4939.18|4937.68|4941.18|4939.68|4941.18|4939.68|4938.18|4936.68|3492
1720524900000|2024-07-09 11:35:00|4942.18|4940.68|4943.18|4941.68|4943.18|4941.68|4940.18|4938.68|3234
1720525200000|2024-07-09 11:40:00|4943.51|4942.01|4940.51|4939.01|4944.51|4943.01|4940.51|4939.01|1349
1720525500000|2024-07-09 11:45:00|4939.51|4938.01|4942.51|4941.01|4943.51|4942.01|4939.51|4938.01|4159
1720525800000|2024-07-09 11:50:00|4943.51|4942.01|4944.51|4943.01|4945.51|4944.01|4942.51|4941.01|2542
1720526100000|2024-07-09 11:55:00|4945.01|4943.51|4942.51|4941.01|4945.51|4944.01|4941.51|4940.01|2428
1720526400000|2024-07-09 12:00:00|4943.51|4942.01|4940.51|4939.01|4944.51|4943.01|4939.51|4938.01|2245
1720526700000|2024-07-09 12:05:00|4940.01|4938.51|4939.51|4938.01|4940.51|4939.01|4938.51|4937.01|2126
1720527000000|2024-07-09 12:10:00|4938.51|4937.01|4940.51|4939.01|4941.51|4940.01|4938.51|4937.01|1669
1720527300000|2024-07-09 12:15:00|4939.51|4938.01|4935.51|4934.01|4940.51|4939.01|4935.51|4934.01|11516
1720527600000|2024-07-09 12:20:00|4936.01|4934.51|4932.51|4931.01|4936.51|4935.01|4931.51|4930.01|4787
1720527900000|2024-07-09 12:25:00|4931.51|4930.01|4927.51|4926.01|4931.51|4930.01|4927.51|4926.01|15886
1720528200000|2024-07-09 12:30:00|4928.51|4927.01|4923.51|4922.01|4928.51|4927.01|4923.51|4922.01|7506
1720528500000|2024-07-09 12:35:00|4922.51|4921.01|4919.51|4918.01|4924.51|4923.01|4919.51|4918.01|5821
1720528800000|2024-07-09 12:40:00|4920.51|4919.01|4921.51|4920.01|4921.51|4920.01|4918.51|4917.01|8410
1720529100000|2024-07-09 12:45:00|4920.51|4919.01|4922.51|4921.01|4922.51|4921.01|4917.51|4916.01|7994
1720529400000|2024-07-09 12:50:00|4921.51|4920.01|4922.51|4921.01|4922.51|4921.01|4917.51|4916.01|7878
1720529700000|2024-07-09 12:55:00|4921.51|4920.01|4927.51|4926.01|4927.51|4926.01|4921.51|4920.01|5674
1720530000000|2024-07-09 13:00:00|4926.51|4925.01|4928.51|4927.01|4931.51|4930.01|4926.51|4925.01|5461
1720530300000|2024-07-09 13:05:00|4929.51|4928.01|4929.51|4928.01|4931.51|4930.01|4929.51|4928.01|4481
1720530600000|2024-07-09 13:10:00|4928.51|4927.01|4928.51|4927.01|4929.51|4928.01|4926.51|4925.01|4828
1720530900000|2024-07-09 13:15:00|4928.01|4926.51|4927.51|4926.01|4929.51|4928.01|4925.51|4924.01|2570
1720531200000|2024-07-09 13:20:00|4928.51|4927.01|4928.51|4927.01|4930.51|4929.01|4928.51|4927.01|3168
1720531500000|2024-07-09 13:25:00|4929.51|4928.01|4929.51|4928.01|4930.51|4929.01|4928.51|4927.01|2526
1720531800000|2024-07-09 13:30:00|4928.51|4927.01|4926.51|4925.01|4928.51|4927.01|4923.51|4922.01|8432
1720532100000|2024-07-09 13:35:00|4927.51|4926.01|4925.51|4924.01|4929.51|4928.01|4925.51|4924.01|4187
1720532400000|2024-07-09 13:40:00|4926.51|4925.01|4927.51|4926.01|4928.51|4927.01|4924.51|4923.01|3866
1720532700000|2024-07-09 13:45:00|4928.51|4927.01|4924.51|4923.01|4929.51|4928.01|4924.51|4923.01|4256
1720533000000|2024-07-09 13:50:00|4925.51|4924.01|4922.51|4921.01|4925.51|4924.01|4920.51|4919.01|10260
1720533300000|2024-07-09 13:55:00|4921.51|4920.01|4917.51|4916.01|4922.51|4921.01|4916.51|4915.01|7680
1720533600000|2024-07-09 14:00:00|4918.51|4917.01|4917.51|4916.01|4919.51|4918.01|4911.51|4910.01|15149
1720533900000|2024-07-09 14:05:00|4916.51|4915.01|4911.51|4910.01|4916.51|4915.01|4909.51|4908.01|12876
1720534200000|2024-07-09 14:10:00|4911.77|4910.27|4916.77|4915.27|4918.77|4917.27|4909.77|4908.27|7490
1720534500000|2024-07-09 14:15:00|4917.77|4916.27|4917.77|4916.27|4919.77|4918.27|4915.77|4914.27|7843
1720534800000|2024-07-09 14:20:00|4916.77|4915.27|4913.77|4912.27|4917.77|4916.27|4912.77|4911.27|4816
1720535100000|2024-07-09 14:25:00|4913.27|4911.77|4907.77|4906.27|4913.27|4911.77|4906.77|4905.27|11183
1720535400000|2024-07-09 14:30:00|4906.77|4905.27|4910.77|4909.27|4910.77|4909.27|4902.77|4901.27|8973
1720535700000|2024-07-09 14:35:00|4909.77|4908.27|4915.77|4914.27|4915.77|4914.27|4909.77|4908.27|10325
1720536000000|2024-07-09 14:40:00|4914.77|4913.27|4912.77|4911.27|4916.77|4915.27|4912.77|4911.27|6882
1720536300000|2024-07-09 14:45:00|4913.77|4912.27|4907.77|4906.27|4913.77|4912.27|4907.77|4906.27|12521
1720536600000|2024-07-09 14:50:00|4906.77|4905.27|4907.77|4906.27|4908.77|4907.27|4904.77|4903.27|9282
1720536900000|2024-07-09 14:55:00|4906.77|4905.27|4899.77|4898.27|4907.77|4906.27|4899.77|4898.27|10288
1720537200000|2024-07-09 15:00:00|4899.27|4897.77|4898.77|4897.27|4903.77|4902.27|4898.77|4897.27|10122
1720537500000|2024-07-09 15:05:00|4899.77|4898.27|4899.77|4898.27|4901.77|4900.27|4898.77|4897.27|9592
1720537800000|2024-07-09 15:10:00|4898.77|4897.27|4901.77|4900.27|4901.77|4900.27|4897.77|4896.27|11022
1720538100000|2024-07-09 15:15:00|4900.77|4899.27|4897.77|4896.27|4902.77|4901.27|4897.77|4896.27|12487
1720538400000|2024-07-09 15:20:00|4896.77|4895.27|4897.77|4896.27|4898.27|4896.77|4896.77|4895.27|10962
1720538700000|2024-07-09 15:25:00|4896.77|4895.27|4898.77|4897.27|4898.77|4897.27|4894.77|4893.27|42485
1720539000000|2024-07-09 15:30:00|4899.77|4898.27|4903.77|4902.27|4903.77|4902.27|4897.77|4896.27|60720
1720539300000|2024-07-09 15:35:00|4904.77|4903.27|4904.77|4903.27|4904.77|4903.27|4901.77|4900.27|28219
1720539600000|2024-07-09 15:40:00|4903.77|4902.27|4906.77|4905.27|4906.77|4905.27|4903.77|4902.27|11541
1720539900000|2024-07-09 15:45:00|4907.77|4906.27|4907.77|4906.27|4908.77|4907.27|4905.77|4904.27|6480
1720540200000|2024-07-09 15:50:00|4908.77|4907.27|4909.77|4908.27|4909.77|4908.27|4906.77|4905.27|4233
1720540500000|2024-07-09 15:55:00|4910.77|4909.27|4911.77|4910.27|4912.77|4911.27|4909.77|4908.27|8017
1720540800000|2024-07-09 16:00:00|4910.77|4909.27|4911.77|4910.27|4912.77|4911.27|4910.77|4909.27|6113
1720541100000|2024-07-09 16:05:00|4910.77|4909.27|4910.77|4909.27|4911.77|4910.27|4910.77|4909.27|1921
1720541400000|2024-07-09 16:10:00|4911.77|4910.27|4909.77|4908.27|4911.77|4910.27|4909.77|4908.27|2281
1720541700000|2024-07-09 16:15:00|4910.77|4909.27|4908.77|4907.27|4911.77|4910.27|4908.77|4907.27|1993
1720542000000|2024-07-09 16:20:00|4909.77|4908.27|4909.77|4908.27|4910.77|4909.27|4908.77|4907.27|956
1720542300000|2024-07-09 16:25:00|4910.77|4909.27|4910.77|4909.27|4910.77|4909.27|4909.77|4908.27|658
1720542600000|2024-07-09 16:30:00|4911.77|4910.27|4909.77|4908.27|4911.77|4910.27|4908.77|4907.27|1395
1720542900000|2024-07-09 16:35:00|4909.27|4907.77|4908.27|4906.77|4909.77|4908.27|4907.77|4906.27|1249
1720543200000|2024-07-09 16:40:00|4907.77|4906.27|4909.77|4908.27|4909.77|4908.27|4907.77|4906.27|940
1720543500000|2024-07-09 16:45:00|4908.77|4907.27|4909.27|4907.77|4909.77|4908.27|4908.77|4907.27|1048
1720543800000|2024-07-09 16:50:00|4909.77|4908.27|4911.77|4910.27|4911.77|4910.27|4908.77|4907.27|990
1720544100000|2024-07-09 16:55:00|4912.77|4911.27|4914.77|4913.27|4914.77|4913.27|4911.77|4910.27|1202
1720544400000|2024-07-09 17:00:00|4914.27|4912.77|4916.77|4915.27|4917.77|4916.27|4913.77|4912.27|1718
1720544700000|2024-07-09 17:05:00|4915.77|4914.27|4916.77|4915.27|4917.77|4916.27|4914.77|4913.27|1092
1720545000000|2024-07-09 17:10:00|4915.77|4914.27|4914.77|4913.27|4915.77|4914.27|4913.77|4912.27|1028
1720545300000|2024-07-09 17:15:00|4913.77|4912.27|4910.77|4909.27|4913.77|4912.27|4907.77|4906.27|2317
1720545600000|2024-07-09 17:20:00|4911.77|4910.27|4907.77|4906.27|4911.77|4910.27|4907.77|4906.27|817
1720545900000|2024-07-09 17:25:00|4908.77|4907.27|4909.77|4908.27|4909.77|4908.27|4907.77|4906.27|1526
1720546200000|2024-07-09 17:30:00|4909.27|4907.77|4912.77|4911.27|4912.77|4911.27|4909.27|4907.77|836
1720546500000|2024-07-09 17:35:00|4912.27|4910.77|4911.77|4910.27|4912.77|4911.27|4910.77|4909.27|310
1720546800000|2024-07-09 17:40:00|4910.77|4909.27|4910.77|4909.27|4911.77|4910.27|4909.77|4908.27|531
1720547100000|2024-07-09 17:45:00|4910.27|4908.77|4908.77|4907.27|4910.27|4908.77|4908.77|4907.27|554
1720547400000|2024-07-09 17:50:00|4909.77|4908.27|4908.77|4907.27|4909.77|4908.27|4908.77|4907.27|296
1720547700000|2024-07-09 17:55:00|4909.77|4908.27|4907.77|4906.27|4909.77|4908.27|4907.77|4906.27|810
1720548000000|2024-07-09 18:00:00|4908.77|4907.27|4907.77|4906.27|4908.77|4907.27|4906.77|4905.27|507
1720548300000|2024-07-09 18:05:00|4906.77|4905.27|4907.77|4906.27|4907.77|4906.27|4905.77|4904.27|564
1720548600000|2024-07-09 18:10:00|4906.77|4905.27|4907.77|4906.27|4908.27|4906.77|4906.77|4905.27|272
1720548900000|2024-07-09 18:15:00|4908.77|4907.27|4907.77|4906.27|4908.77|4907.27|4907.77|4906.27|690
1720549200000|2024-07-09 18:20:00|4908.77|4907.27|4909.77|4908.27|4909.77|4908.27|4907.77|4906.27|607
1720549500000|2024-07-09 18:25:00|4908.77|4907.27|4907.77|4906.27|4909.77|4908.27|4907.77|4906.27|420
1720549800000|2024-07-09 18:30:00|4907.27|4905.77|4908.77|4907.27|4908.77|4907.27|4906.77|4905.27|391
1720550100000|2024-07-09 18:35:00|4907.77|4906.27|4909.77|4908.27|4910.77|4909.27|4907.77|4906.27|390
1720550400000|2024-07-09 18:40:00|4908.77|4907.27|4909.77|4908.27|4910.77|4909.27|4907.77|4906.27|536
1720550700000|2024-07-09 18:45:00|4908.77|4907.27|4908.77|4907.27|4908.77|4907.27|4908.77|4907.27|123
1720551000000|2024-07-09 18:50:00|4909.77|4908.27|4906.77|4905.27|4909.77|4908.27|4906.77|4905.27|535
1720551300000|2024-07-09 18:55:00|4907.77|4906.27|4907.77|4906.27|4907.77|4906.27|4906.77|4905.27|582
1720551600000|2024-07-09 19:00:00|4908.77|4907.27|4906.77|4905.27|4908.77|4907.27|4906.77|4905.27|602
1720551900000|2024-07-09 19:05:00|4906.27|4904.77|4905.77|4904.27|4906.77|4905.27|4905.77|4904.27|438
1720552200000|2024-07-09 19:10:00|4906.77|4905.27|4906.77|4905.27|4906.77|4905.27|4905.77|4904.27|982
1720552500000|2024-07-09 19:15:00|4905.77|4904.27|4906.77|4905.27|4906.77|4905.27|4905.77|4904.27|645
1720552800000|2024-07-09 19:20:00|4907.77|4906.27|4906.77|4905.27|4907.77|4906.27|4905.77|4904.27|990
1720553100000|2024-07-09 19:25:00|4907.77|4906.27|4907.77|4906.27|4907.77|4906.27|4906.77|4905.27|901
1720553400000|2024-07-09 19:30:00|4906.77|4905.27|4906.77|4905.27|4907.77|4906.27|4905.77|4904.27|1627
1720553700000|2024-07-09 19:35:00|4905.77|4904.27|4905.77|4904.27|4906.77|4905.27|4905.77|4904.27|889
1720554000000|2024-07-09 19:40:00|4906.77|4905.27|4906.77|4905.27|4906.77|4905.27|4905.77|4904.27|708
1720554300000|2024-07-09 19:45:00|4905.77|4904.27|4905.77|4904.27|4906.77|4905.27|4904.77|4903.27|1822
1720554600000|2024-07-09 19:50:00|4906.77|4905.27|4905.77|4904.27|4906.77|4905.27|4905.77|4904.27|1523
1720554900000|2024-07-09 19:55:00|4904.77|4903.27|4906.27|4904.77|4907.77|4906.27|4904.77|4903.27|5546
1720555200000|2024-07-09 20:00:00|4907.43|4904.43|4906.83|4903.83|4908.83|4905.83|4906.33|4903.33|52
1720555500000|2024-07-09 20:05:00|4906.63|4903.63|4907.23|4904.23|4907.43|4904.43|4906.33|4903.33|0
1720555800000|2024-07-09 20:10:00|4907.43|4904.43|4907.23|4904.23|4907.43|4904.43|4907.03|4904.03|0
1720556100000|2024-07-09 20:15:00|4907.43|4904.43|4907.73|4904.73|4907.93|4904.93|4907.43|4904.43|0
1720556400000|2024-07-09 20:20:00|4908.13|4905.13|4909.03|4906.03|4909.03|4906.03|4908.13|4905.13|0
1720556700000|2024-07-09 20:25:00|4908.83|4905.83|4908.33|4905.33|4908.83|4905.83|4908.33|4905.33|0
1720557900000|2024-07-09 20:45:00|4908.83|4905.83|4908.33|4905.33|4908.83|4905.83|4908.13|4905.13|0
1720558200000|2024-07-09 20:50:00|4908.53|4905.53|4908.33|4905.33|4908.53|4905.53|4908.33|4905.33|0
1720558500000|2024-07-09 20:55:00|4908.13|4905.13|4907.43|4904.43|4908.33|4905.33|4907.43|4904.43|0
1720562400000|2024-07-09 22:00:00|4906.43|4903.43|4907.53|4904.53|4908.83|4905.83|4906.43|4903.43|0
1720562700000|2024-07-09 22:05:00|4907.43|4904.43|4907.93|4904.93|4908.33|4905.33|4907.43|4904.43|0
1720563000000|2024-07-09 22:10:00|4907.83|4904.83|4907.43|4904.43|4908.13|4905.13|4907.43|4904.43|0
1720569600000|2024-07-10 00:00:00|4909.23|4906.23|4911.13|4908.13|4911.13|4908.13|4909.23|4906.23|0
1720569900000|2024-07-10 00:05:00|4910.93|4907.93|4911.43|4908.43|4911.73|4908.73|4910.63|4907.63|0
1720570200000|2024-07-10 00:10:00|4911.53|4908.53|4913.13|4910.13|4913.13|4910.13|4911.13|4908.13|0
1720570500000|2024-07-10 00:15:00|4914.02|4912.02|4913.02|4911.02|4914.02|4912.02|4910.02|4908.02|855
1720570800000|2024-07-10 00:20:00|4912.52|4910.52|4913.02|4911.02|4913.02|4911.02|4912.02|4910.02|74
1720571100000|2024-07-10 00:25:00|4912.02|4910.02|4911.02|4909.02|4912.02|4910.02|4910.02|4908.02|245
1720571400000|2024-07-10 00:30:00|4911.52|4909.52|4912.02|4910.02|4912.02|4910.02|4911.52|4909.52|94
1720571700000|2024-07-10 00:35:00|4913.02|4911.02|4912.02|4910.02|4913.02|4911.02|4912.02|4910.02|165
1720572000000|2024-07-10 00:40:00|4912.52|4910.52|4912.02|4910.02|4913.02|4911.02|4912.02|4910.02|176
1720572300000|2024-07-10 00:45:00|||||||||25
1720572600000|2024-07-10 00:50:00|4912.52|4910.52|4912.02|4910.02|4913.02|4911.02|4912.02|4910.02|79
1720572900000|2024-07-10 00:55:00|||||||||22
1720573200000|2024-07-10 01:00:00|4911.02|4909.02|4910.02|4908.02|4911.02|4909.02|4910.02|4908.02|200
1720573500000|2024-07-10 01:05:00|4911.02|4909.02|4909.02|4907.02|4911.02|4909.02|4909.02|4907.02|185
1720573800000|2024-07-10 01:10:00|4910.02|4908.02|4909.02|4907.02|4910.02|4908.02|4909.02|4907.02|263
1720574100000|2024-07-10 01:15:00|4910.02|4908.02|4910.02|4908.02|4910.02|4908.02|4910.02|4908.02|73
1720574400000|2024-07-10 01:20:00|4909.02|4907.02|4909.52|4907.52|4909.52|4907.52|4909.02|4907.02|125
1720574700000|2024-07-10 01:25:00|4910.02|4908.02|4909.02|4907.02|4910.02|4908.02|4909.02|4907.02|142
1720575000000|2024-07-10 01:30:00|||||||||32
1720575300000|2024-07-10 01:35:00|||||||||39
1720575600000|2024-07-10 01:40:00|4910.02|4908.02|4910.02|4908.02|4910.02|4908.02|4910.02|4908.02|41
1720575900000|2024-07-10 01:45:00|4909.02|4907.02|4909.02|4907.02|4909.02|4907.02|4909.02|4907.02|121
1720576200000|2024-07-10 01:50:00|||||||||56
1720576500000|2024-07-10 01:55:00|||||||||35
1720576800000|2024-07-10 02:00:00|4910.02|4908.02|4910.02|4908.02|4910.02|4908.02|4910.02|4908.02|52
1720577100000|2024-07-10 02:05:00|4911.02|4909.02|4911.02|4909.02|4912.02|4910.02|4911.02|4909.02|226
1720577400000|2024-07-10 02:10:00|4910.02|4908.02|4910.02|4908.02|4910.02|4908.02|4910.02|4908.02|111
1720577700000|2024-07-10 02:15:00|||||||||78
1720578000000|2024-07-10 02:20:00|4911.02|4909.02|4911.02|4909.02|4911.02|4909.02|4911.02|4909.02|122
1720578300000|2024-07-10 02:25:00|4912.02|4910.02|4912.02|4910.02|4912.02|4910.02|4912.02|4910.02|21
1720578600000|2024-07-10 02:30:00|||||||||16
1720578900000|2024-07-10 02:35:00|||||||||35
1720579200000|2024-07-10 02:40:00|||||||||19
1720579500000|2024-07-10 02:45:00|||||||||31
1720579800000|2024-07-10 02:50:00|||||||||11
1720580100000|2024-07-10 02:55:00|||||||||19
1720580400000|2024-07-10 03:00:00|4911.02|4909.02|4911.02|4909.02|4911.02|4909.02|4911.02|4909.02|77
1720580700000|2024-07-10 03:05:00|4910.02|4908.02|4910.02|4908.02|4910.02|4908.02|4910.02|4908.02|65
1720581000000|2024-07-10 03:10:00|4909.02|4907.02|4910.02|4908.02|4910.02|4908.02|4909.02|4907.02|61
1720581300000|2024-07-10 03:15:00|||||||||10
1720581600000|2024-07-10 03:20:00|||||||||2
1720581900000|2024-07-10 03:25:00|||||||||31
1720582200000|2024-07-10 03:30:00|4909.02|4907.02|4909.02|4907.02|4909.02|4907.02|4909.02|4907.02|104
1720582500000|2024-07-10 03:35:00|4908.02|4906.02|4908.02|4906.02|4908.02|4906.02|4908.02|4906.02|28
1720582800000|2024-07-10 03:40:00|||||||||5
1720583100000|2024-07-10 03:45:00|4907.02|4905.02|4907.02|4905.02|4907.02|4905.02|4907.02|4905.02|34
1720583400000|2024-07-10 03:50:00|4906.02|4904.02|4906.02|4904.02|4907.02|4905.02|4906.02|4904.02|196
1720583700000|2024-07-10 03:55:00|4907.02|4905.02|4907.02|4905.02|4907.02|4905.02|4907.02|4905.02|121
1720584000000|2024-07-10 04:00:00|4906.02|4904.02|4907.02|4905.02|4907.02|4905.02|4906.02|4904.02|101
1720584300000|2024-07-10 04:05:00|||||||||1
1720584600000|2024-07-10 04:10:00|4906.52|4904.52|4906.52|4904.52|4906.52|4904.52|4906.52|4904.52|7
1720584900000|2024-07-10 04:15:00|4907.02|4905.02|4907.02|4905.02|4907.02|4905.02|4906.02|4904.02|60
1720585200000|2024-07-10 04:20:00|4906.02|4904.02|4906.02|4904.02|4906.02|4904.02|4906.02|4904.02|37
1720585500000|2024-07-10 04:25:00|4907.02|4905.02|4907.02|4905.02|4907.02|4905.02|4907.02|4905.02|30
1720585800000|2024-07-10 04:30:00|4908.02|4906.02|4908.02|4906.02|4909.02|4907.02|4908.02|4906.02|199
1720586100000|2024-07-10 04:35:00|||||||||5
1720586400000|2024-07-10 04:40:00|||||||||70
1720586700000|2024-07-10 04:45:00|||||||||88
1720587000000|2024-07-10 04:50:00|||||||||6
1720587300000|2024-07-10 04:55:00|4909.02|4907.02|4909.02|4907.02|4910.02|4908.02|4909.02|4907.02|251
1720587600000|2024-07-10 05:00:00|4909.52|4907.52|4909.02|4907.02|4909.52|4907.52|4909.02|4907.02|57
1720587900000|2024-07-10 05:05:00|4910.02|4908.02|4909.02|4907.02|4910.02|4908.02|4909.02|4907.02|228
1720588200000|2024-07-10 05:10:00|4908.02|4906.02|4909.02|4907.02|4909.02|4907.02|4908.02|4906.02|286
1720588500000|2024-07-10 05:15:00|4908.52|4906.52|4908.02|4906.02|4909.02|4907.02|4908.02|4906.02|133
1720588800000|2024-07-10 05:20:00|||||||||4
1720589100000|2024-07-10 05:25:00|4908.52|4906.52|4908.02|4906.02|4909.02|4907.02|4908.02|4906.02|107
1720589400000|2024-07-10 05:30:00|4907.02|4905.02|4907.02|4905.02|4907.02|4905.02|4907.02|4905.02|80
1720589700000|2024-07-10 05:35:00|4906.02|4904.02|4906.02|4904.02|4907.02|4905.02|4905.02|4903.02|262
1720590000000|2024-07-10 05:40:00|||||||||6
1720590300000|2024-07-10 05:45:00|4905.02|4903.02|4905.02|4903.02|4905.02|4903.02|4904.52|4902.52|204
1720590600000|2024-07-10 05:50:00|4906.02|4904.02|4903.02|4901.02|4906.02|4904.02|4903.02|4901.02|704
1720590900000|2024-07-10 05:55:00|4902.02|4900.02|4901.02|4899.02|4902.02|4900.02|4901.02|4899.02|116
1720591200000|2024-07-10 06:00:00|4900.77|4899.27|4899.77|4898.27|4905.77|4904.27|4898.77|4897.27|1987
1720591500000|2024-07-10 06:05:00|4900.77|4899.27|4901.77|4900.27|4902.77|4901.27|4899.77|4898.27|730
1720591800000|2024-07-10 06:10:00|4900.77|4899.27|4901.77|4900.27|4902.77|4901.27|4900.77|4899.27|547
1720592100000|2024-07-10 06:15:00|4900.77|4899.27|4903.77|4902.27|4903.77|4902.27|4899.77|4898.27|771
1720592400000|2024-07-10 06:20:00|4904.27|4902.77|4906.77|4905.27|4906.77|4905.27|4903.77|4902.27|405
1720592700000|2024-07-10 06:25:00|4907.77|4906.27|4908.77|4907.27|4908.77|4907.27|4907.77|4906.27|585
1720593000000|2024-07-10 06:30:00|4909.77|4908.27|4911.77|4910.27|4911.77|4910.27|4908.77|4907.27|1226
1720593300000|2024-07-10 06:35:00|4912.77|4911.27|4913.77|4912.27|4914.77|4913.27|4912.77|4911.27|1431
1720593600000|2024-07-10 06:40:00|4914.77|4913.27|4911.77|4910.27|4914.77|4913.27|4910.77|4909.27|1486
1720593900000|2024-07-10 06:45:00|4910.77|4909.27|4916.77|4915.27|4916.77|4915.27|4910.77|4909.27|1833
1720594200000|2024-07-10 06:50:00|4915.77|4914.27|4917.77|4916.27|4918.77|4917.27|4914.77|4913.27|1749
1720594500000|2024-07-10 06:55:00|4916.77|4915.27|4912.77|4911.27|4916.77|4915.27|4912.77|4911.27|3644
1720594800000|2024-07-10 07:00:00|4913.77|4912.27|4909.77|4908.27|4917.77|4916.27|4909.77|4908.27|6993
1720595100000|2024-07-10 07:05:00|4910.77|4909.27|4906.77|4905.27|4913.77|4912.27|4906.77|4905.27|4815
1720595400000|2024-07-10 07:10:00|4907.77|4906.27|4900.77|4899.27|4908.77|4907.27|4900.77|4899.27|4404
1720595700000|2024-07-10 07:15:00|4901.77|4900.27|4905.77|4904.27|4908.77|4907.27|4898.77|4897.27|4922
1720596000000|2024-07-10 07:20:00|4906.77|4905.27|4901.77|4900.27|4908.77|4907.27|4901.77|4900.27|3235
1720596300000|2024-07-10 07:25:00|4901.27|4899.77|4899.77|4898.27|4904.77|4903.27|4898.77|4897.27|4256
1720596600000|2024-07-10 07:30:00|4898.77|4897.27|4904.77|4903.27|4906.77|4905.27|4896.77|4895.27|2995
1720596900000|2024-07-10 07:35:00|4905.77|4904.27|4906.77|4905.27|4908.77|4907.27|4904.77|4903.27|2657
1720597200000|2024-07-10 07:40:00|4907.39|4905.89|4902.39|4900.89|4907.39|4905.89|4900.39|4898.89|4991
1720597500000|2024-07-10 07:45:00|4903.39|4901.89|4908.39|4906.89|4908.39|4906.89|4903.39|4901.89|3119
1720597800000|2024-07-10 07:50:00|4909.39|4907.89|4908.39|4906.89|4909.39|4907.89|4905.39|4903.89|4130
1720598100000|2024-07-10 07:55:00|4907.39|4905.89|4909.39|4907.89|4909.89|4908.39|4906.89|4905.39|2344
1720598400000|2024-07-10 08:00:00|4910.39|4908.89|4911.39|4909.89|4911.39|4909.89|4908.39|4906.89|2814
1720598700000|2024-07-10 08:05:00|4912.39|4910.89|4916.39|4914.89|4917.39|4915.89|4910.39|4908.89|4753
1720599000000|2024-07-10 08:10:00|4917.39|4915.89|4916.39|4914.89|4919.39|4917.89|4915.39|4913.89|5232
1720599300000|2024-07-10 08:15:00|4915.39|4913.89|4911.39|4909.89|4916.39|4914.89|4911.39|4909.89|2940
1720599600000|2024-07-10 08:20:00|4910.39|4908.89|4912.39|4910.89|4914.39|4912.89|4910.39|4908.89|3250
1720599900000|2024-07-10 08:25:00|4913.39|4911.89|4920.39|4918.89|4920.39|4918.89|4913.39|4911.89|4502
1720600200000|2024-07-10 08:30:00|4919.39|4917.89|4919.39|4917.89|4921.39|4919.89|4918.39|4916.89|3773
1720600500000|2024-07-10 08:35:00|4920.39|4918.89|4919.39|4917.89|4923.39|4921.89|4919.39|4917.89|6016
1720600800000|2024-07-10 08:40:00|4918.39|4916.89|4919.39|4917.89|4919.39|4917.89|4915.39|4913.89|3442
1720601100000|2024-07-10 08:45:00|4918.39|4916.89|4916.39|4914.89|4918.39|4916.89|4916.39|4914.89|930
1720601400000|2024-07-10 08:50:00|4915.89|4914.39|4918.39|4916.89|4918.39|4916.89|4915.39|4913.89|1873
1720601700000|2024-07-10 08:55:00|4919.39|4917.89|4921.39|4919.89|4921.39|4919.89|4918.39|4916.89|1494
1720602000000|2024-07-10 09:00:00|4920.39|4918.89|4924.39|4922.89|4924.39|4922.89|4919.39|4917.89|2571
1720602300000|2024-07-10 09:05:00|4923.39|4921.89|4921.39|4919.89|4923.39|4921.89|4918.39|4916.89|3069
1720602600000|2024-07-10 09:10:00|4921.89|4920.39|4927.39|4925.89|4927.39|4925.89|4921.39|4919.89|2341
1720602900000|2024-07-10 09:15:00|4926.39|4924.89|4929.39|4927.89|4929.39|4927.89|4926.39|4924.89|4209
1720603200000|2024-07-10 09:20:00|4930.39|4928.89|4936.39|4934.89|4937.39|4935.89|4929.39|4927.89|8206
1720603500000|2024-07-10 09:25:00|4936.89|4935.39|4935.39|4933.89|4938.39|4936.89|4934.39|4932.89|7044
1720603800000|2024-07-10 09:30:00|4936.39|4934.89|4938.39|4936.89|4938.39|4936.89|4935.39|4933.89|2332
1720604100000|2024-07-10 09:35:00|4937.39|4935.89|4939.39|4937.89|4939.39|4937.89|4936.39|4934.89|9213
1720604400000|2024-07-10 09:40:00|4938.39|4936.89|4937.39|4935.89|4938.39|4936.89|4935.39|4933.89|6517
1720604700000|2024-07-10 09:45:00|4938.39|4936.89|4938.39|4936.89|4939.39|4937.89|4936.39|4934.89|9378
1720605000000|2024-07-10 09:50:00|4937.39|4935.89|4943.39|4941.89|4944.39|4942.89|4937.39|4935.89|4183
1720605300000|2024-07-10 09:55:00|4944.39|4942.89|4943.39|4941.89|4944.39|4942.89|4942.39|4940.89|2167
1720605600000|2024-07-10 10:00:00|4944.39|4942.89|4943.39|4941.89|4947.39|4945.89|4943.39|4941.89|6315
1720605900000|2024-07-10 10:05:00|4944.39|4942.89|4944.39|4942.89|4944.39|4942.89|4941.39|4939.89|6111
1720606200000|2024-07-10 10:10:00|4945.39|4943.89|4943.39|4941.89|4945.39|4943.89|4941.39|4939.89|3626
1720606500000|2024-07-10 10:15:00|4942.39|4940.89|4945.39|4943.89|4945.39|4943.89|4941.39|4939.89|4275
1720606800000|2024-07-10 10:20:00|4944.39|4942.89|4945.39|4943.89|4945.39|4943.89|4943.39|4941.89|2967
1720607100000|2024-07-10 10:25:00|4944.39|4942.89|4944.39|4942.89|4946.39|4944.89|4943.39|4941.89|3626
1720607400000|2024-07-10 10:30:00|4945.39|4943.89|4943.39|4941.89|4946.39|4944.89|4942.39|4940.89|2659
1720607700000|2024-07-10 10:35:00|4942.39|4940.89|4944.39|4942.89|4944.39|4942.89|4941.39|4939.89|2066
1720608000000|2024-07-10 10:40:00|4944.89|4943.39|4943.39|4941.89|4945.39|4943.89|4943.39|4941.89|1863
1720608300000|2024-07-10 10:45:00|4942.39|4940.89|4939.39|4937.89|4943.39|4941.89|4937.39|4935.89|4522
1720608600000|2024-07-10 10:50:00|4938.39|4936.89|4939.39|4937.89|4939.39|4937.89|4935.39|4933.89|2529
1720608900000|2024-07-10 10:55:00|4938.39|4936.89|4938.39|4936.89|4939.39|4937.89|4936.39|4934.89|1730
1720609200000|2024-07-10 11:00:00|4938.89|4937.39|4939.39|4937.89|4939.39|4937.89|4938.39|4936.89|923
1720609500000|2024-07-10 11:05:00|4938.39|4936.89|4940.39|4938.89|4941.39|4939.89|4938.39|4936.89|2055
1720609800000|2024-07-10 11:10:00|4939.39|4937.89|4935.39|4933.89|4940.39|4938.89|4934.39|4932.89|2751
1720610100000|2024-07-10 11:15:00|4936.39|4934.89|4932.39|4930.89|4936.39|4934.89|4932.39|4930.89|3614
1720610400000|2024-07-10 11:20:00|4931.39|4929.89|4933.39|4931.89|4934.39|4932.89|4931.39|4929.89|6711
1720610700000|2024-07-10 11:25:00|4932.39|4930.89|4931.39|4929.89|4933.39|4931.89|4929.39|4927.89|1674
1720611000000|2024-07-10 11:30:00|4930.39|4928.89|4930.39|4928.89|4931.39|4929.89|4929.39|4927.89|3694
1720611300000|2024-07-10 11:35:00|4931.39|4929.89|4935.39|4933.89|4935.39|4933.89|4931.39|4929.89|3149
1720611600000|2024-07-10 11:40:00|4935.09|4933.59|4937.09|4935.59|4937.09|4935.59|4935.09|4933.59|1186
1720611900000|2024-07-10 11:45:00|4936.09|4934.59|4938.09|4936.59|4940.09|4938.59|4936.09|4934.59|1730
1720612200000|2024-07-10 11:50:00|4937.09|4935.59|4938.09|4936.59|4939.09|4937.59|4937.09|4935.59|723
1720612500000|2024-07-10 11:55:00|4939.09|4937.59|4937.09|4935.59|4940.09|4938.59|4937.09|4935.59|2226
1720612800000|2024-07-10 12:00:00|4938.09|4936.59|4940.09|4938.59|4940.09|4938.59|4938.09|4936.59|3294
1720613100000|2024-07-10 12:05:00|4941.09|4939.59|4939.09|4937.59|4941.09|4939.59|4937.09|4935.59|1729
1720613400000|2024-07-10 12:10:00|4938.09|4936.59|4940.09|4938.59|4940.09|4938.59|4937.09|4935.59|998
1720613700000|2024-07-10 12:15:00|4939.09|4937.59|4939.09|4937.59|4940.09|4938.59|4938.09|4936.59|2105
1720614000000|2024-07-10 12:20:00|4938.59|4937.09|4937.09|4935.59|4939.09|4937.59|4936.09|4934.59|3316
1720614300000|2024-07-10 12:25:00|4938.09|4936.59|4940.09|4938.59|4940.09|4938.59|4937.59|4936.09|1987
1720614600000|2024-07-10 12:30:00|4939.09|4937.59|4938.09|4936.59|4940.09|4938.59|4938.09|4936.59|1486
1720614900000|2024-07-10 12:35:00|4939.09|4937.59|4939.09|4937.59|4939.09|4937.59|4938.09|4936.59|2488
1720615200000|2024-07-10 12:40:00|4938.09|4936.59|4938.09|4936.59|4938.09|4936.59|4937.09|4935.59|3315
1720615500000|2024-07-10 12:45:00|4937.09|4935.59|4936.09|4934.59|4937.09|4935.59|4934.09|4932.59|4430
1720615800000|2024-07-10 12:50:00|4937.09|4935.59|4938.09|4936.59|4938.09|4936.59|4936.09|4934.59|3111
1720616100000|2024-07-10 12:55:00|4939.09|4937.59|4938.09|4936.59|4940.09|4938.59|4938.09|4936.59|1539
1720616400000|2024-07-10 13:00:00|4939.09|4937.59|4940.09|4938.59|4940.09|4938.59|4938.09|4936.59|2921
1720616700000|2024-07-10 13:05:00|4941.09|4939.59|4940.09|4938.59|4941.09|4939.59|4939.09|4937.59|7457
1720617000000|2024-07-10 13:10:00|4941.09|4939.59|4940.09|4938.59|4941.09|4939.59|4940.09|4938.59|825
1720617300000|2024-07-10 13:15:00|4941.09|4939.59|4943.09|4941.59|4943.09|4941.59|4941.09|4939.59|3184
1720617600000|2024-07-10 13:20:00|4942.59|4941.09|4945.09|4943.59|4945.09|4943.59|4942.09|4940.59|3330
1720617900000|2024-07-10 13:25:00|4944.09|4942.59|4942.09|4940.59|4945.09|4943.59|4942.09|4940.59|2216
1720618200000|2024-07-10 13:30:00|4941.09|4939.59|4943.09|4941.59|4944.09|4942.59|4939.09|4937.59|4236
1720618500000|2024-07-10 13:35:00|4942.09|4940.59|4942.09|4940.59|4943.09|4941.59|4939.09|4937.59|4690
1720618800000|2024-07-10 13:40:00|4941.09|4939.59|4940.09|4938.59|4943.09|4941.59|4939.09|4937.59|2499
1720619100000|2024-07-10 13:45:00|4941.09|4939.59|4941.09|4939.59|4942.09|4940.59|4939.09|4937.59|2255
1720619400000|2024-07-10 13:50:00|4940.09|4938.59|4945.09|4943.59|4945.09|4943.59|4940.09|4938.59|3451
1720619700000|2024-07-10 13:55:00|4944.09|4942.59|4946.09|4944.59|4946.09|4944.59|4943.09|4941.59|37318
1720620000000|2024-07-10 14:00:00|4947.09|4945.59|4951.09|4949.59|4951.09|4949.59|4946.09|4944.59|6164
1720620300000|2024-07-10 14:05:00|4950.09|4948.59|4951.09|4949.59|4953.09|4951.59|4949.09|4947.59|7130
1720620600000|2024-07-10 14:10:00|4950.54|4949.04|4946.54|4945.04|4951.54|4950.04|4946.54|4945.04|4096
1720620900000|2024-07-10 14:15:00|4945.54|4944.04|4947.54|4946.04|4949.54|4948.04|4945.54|4944.04|7239
1720621200000|2024-07-10 14:20:00|4946.54|4945.04|4945.54|4944.04|4947.54|4946.04|4942.54|4941.04|5253
1720621500000|2024-07-10 14:25:00|4946.54|4945.04|4948.54|4947.04|4948.54|4947.04|4946.54|4945.04|5037
1720621800000|2024-07-10 14:30:00|4949.54|4948.04|4950.54|4949.04|4952.54|4951.04|4948.54|4947.04|3312
1720622100000|2024-07-10 14:35:00|4949.54|4948.04|4948.54|4947.04|4951.54|4950.04|4948.54|4947.04|4190
1720622400000|2024-07-10 14:40:00|4947.54|4946.04|4947.54|4946.04|4949.54|4948.04|4946.54|4945.04|2199
1720622700000|2024-07-10 14:45:00|4948.54|4947.04|4948.54|4947.04|4949.54|4948.04|4944.54|4943.04|5792
1720623000000|2024-07-10 14:50:00|4949.04|4947.54|4946.54|4945.04|4949.54|4948.04|4946.54|4945.04|3653
1720623300000|2024-07-10 14:55:00|4947.54|4946.04|4951.54|4950.04|4951.54|4950.04|4947.54|4946.04|6405
1720623600000|2024-07-10 15:00:00|4952.54|4951.04|4952.54|4951.04|4955.54|4954.04|4951.54|4950.04|7927
1720623900000|2024-07-10 15:05:00|4953.54|4952.04|4955.54|4954.04|4956.54|4955.04|4953.54|4952.04|6005
1720624200000|2024-07-10 15:10:00|4956.54|4955.04|4957.54|4956.04|4957.54|4956.04|4955.54|4954.04|7796
1720624500000|2024-07-10 15:15:00|4956.54|4955.04|4958.54|4957.04|4958.54|4957.04|4956.54|4955.04|11030
1720624800000|2024-07-10 15:20:00|4959.54|4958.04|4960.54|4959.04|4960.54|4959.04|4959.54|4958.04|16168
1720625100000|2024-07-10 15:25:00|4961.54|4960.04|4962.54|4961.04|4962.54|4961.04|4960.54|4959.04|34756
1720625400000|2024-07-10 15:30:00|4961.54|4960.04|4959.54|4958.04|4961.54|4960.04|4959.54|4958.04|43911
1720625700000|2024-07-10 15:35:00|4960.54|4959.04|4961.54|4960.04|4962.54|4961.04|4960.54|4959.04|17459
1720626000000|2024-07-10 15:40:00|4962.54|4961.04|4962.54|4961.04|4963.54|4962.04|4962.54|4961.04|4751
1720626300000|2024-07-10 15:45:00|4963.54|4962.04|4961.54|4960.04|4964.54|4963.04|4961.54|4960.04|5904
1720626600000|2024-07-10 15:50:00|4962.54|4961.04|4963.54|4962.04|4963.54|4962.04|4961.54|4960.04|3234
1720626900000|2024-07-10 15:55:00|4964.54|4963.04|4964.54|4963.04|4964.54|4963.04|4963.54|4962.04|2385
1720627200000|2024-07-10 16:00:00|4963.54|4962.04|4963.54|4962.04|4964.54|4963.04|4963.54|4962.04|2008
1720627500000|2024-07-10 16:05:00|4964.54|4963.04|4963.54|4962.04|4964.54|4963.04|4963.54|4962.04|977
1720627800000|2024-07-10 16:10:00|4964.54|4963.04|4964.54|4963.04|4965.54|4964.04|4964.54|4963.04|1209
1720628100000|2024-07-10 16:15:00|4965.54|4964.04|4964.54|4963.04|4965.54|4964.04|4964.54|4963.04|1761
1720628400000|2024-07-10 16:20:00|4965.54|4964.04|4967.54|4966.04|4967.54|4966.04|4964.54|4963.04|2734
1720628700000|2024-07-10 16:25:00|4968.04|4966.54|4966.54|4965.04|4968.54|4967.04|4966.54|4965.04|1484
1720629000000|2024-07-10 16:30:00|4965.54|4964.04|4964.54|4963.04|4966.54|4965.04|4964.54|4963.04|2103
1720629300000|2024-07-10 16:35:00|4965.04|4963.54|4965.54|4964.04|4966.54|4965.04|4964.54|4963.04|1616
1720629600000|2024-07-10 16:40:00|4964.54|4963.04|4966.54|4965.04|4966.54|4965.04|4964.54|4963.04|1602
1720629900000|2024-07-10 16:45:00|4967.54|4966.04|4966.54|4965.04|4967.54|4966.04|4965.54|4964.04|1009
1720630200000|2024-07-10 16:50:00|4965.54|4964.04|4965.54|4964.04|4966.54|4965.04|4965.54|4964.04|253
1720630500000|2024-07-10 16:55:00|4966.54|4965.04|4966.54|4965.04|4967.54|4966.04|4965.54|4964.04|411
1720630800000|2024-07-10 17:00:00|4967.54|4966.04|4970.54|4969.04|4970.54|4969.04|4967.54|4966.04|1295
1720631100000|2024-07-10 17:05:00|4969.54|4968.04|4968.54|4967.04|4970.54|4969.04|4968.54|4967.04|780
1720631400000|2024-07-10 17:10:00|4969.54|4968.04|4967.54|4966.04|4969.54|4968.04|4966.54|4965.04|1492
1720631700000|2024-07-10 17:15:00|4968.54|4967.04|4966.54|4965.04|4968.54|4967.04|4966.54|4965.04|1620
1720632000000|2024-07-10 17:20:00|4965.54|4964.04|4963.54|4962.04|4965.54|4964.04|4963.54|4962.04|858
1720632300000|2024-07-10 17:25:00|4964.04|4962.54|4965.54|4964.04|4965.54|4964.04|4964.04|4962.54|422
1720632600000|2024-07-10 17:30:00|4966.54|4965.04|4967.54|4966.04|4967.54|4966.04|4966.54|4965.04|1427
1720632900000|2024-07-10 17:35:00|4966.54|4965.04|4967.54|4966.04|4967.54|4966.04|4966.54|4965.04|787
1720633200000|2024-07-10 17:40:00|4968.54|4967.04|4967.54|4966.04|4968.54|4967.04|4966.54|4965.04|586
1720633500000|2024-07-10 17:45:00|4966.54|4965.04|4966.54|4965.04|4966.54|4965.04|4966.54|4965.04|467
1720633800000|2024-07-10 17:50:00|4967.54|4966.04|4967.54|4966.04|4968.54|4967.04|4966.54|4965.04|388
1720634100000|2024-07-10 17:55:00|4968.54|4967.04|4967.54|4966.04|4968.54|4967.04|4967.54|4966.04|332
1720634400000|2024-07-10 18:00:00|4966.54|4965.04|4965.54|4964.04|4967.54|4966.04|4965.54|4964.04|690
1720634700000|2024-07-10 18:05:00|4964.54|4963.04|4965.54|4964.04|4966.54|4965.04|4964.54|4963.04|511
1720635000000|2024-07-10 18:10:00|4964.54|4963.04|4966.54|4965.04|4966.54|4965.04|4964.54|4963.04|1028
1720635300000|2024-07-10 18:15:00|4967.04|4965.54|4965.54|4964.04|4967.54|4966.04|4965.54|4964.04|515
1720635600000|2024-07-10 18:20:00|4966.54|4965.04|4965.54|4964.04|4967.04|4965.54|4965.54|4964.04|300
1720635900000|2024-07-10 18:25:00|4966.54|4965.04|4966.54|4965.04|4966.54|4965.04|4965.54|4964.04|172
1720636200000|2024-07-10 18:30:00|4967.54|4966.04|4967.54|4966.04|4967.54|4966.04|4966.54|4965.04|627
1720636500000|2024-07-10 18:35:00|||||||||31
1720636800000|2024-07-10 18:40:00|4966.54|4965.04|4967.54|4966.04|4967.54|4966.04|4966.54|4965.04|1217
1720637100000|2024-07-10 18:45:00|4968.54|4967.04|4969.54|4968.04|4969.54|4968.04|4967.54|4966.04|555
1720637400000|2024-07-10 18:50:00|4970.54|4969.04|4969.54|4968.04|4970.54|4969.04|4969.54|4968.04|166
1720637700000|2024-07-10 18:55:00|4968.54|4967.04|4969.54|4968.04|4970.54|4969.04|4968.54|4967.04|656
1720638000000|2024-07-10 19:00:00|4970.04|4968.54|4970.54|4969.04|4970.54|4969.04|4970.04|4968.54|662
1720638300000|2024-07-10 19:05:00|4969.54|4968.04|4970.54|4969.04|4970.54|4969.04|4969.54|4968.04|166
1720638600000|2024-07-10 19:10:00|4969.54|4968.04|4969.54|4968.04|4969.54|4968.04|4969.54|4968.04|343
1720638900000|2024-07-10 19:15:00|4970.04|4968.54|4969.54|4968.04|4970.04|4968.54|4969.54|4968.04|239
1720639200000|2024-07-10 19:20:00|4968.54|4967.04|4968.54|4967.04|4969.04|4967.54|4968.54|4967.04|493
1720639500000|2024-07-10 19:25:00|||||||||37
1720639800000|2024-07-10 19:30:00|4969.54|4968.04|4971.54|4970.04|4972.54|4971.04|4969.54|4968.04|1790
1720640100000|2024-07-10 19:35:00|4970.54|4969.04|4973.54|4972.04|4973.54|4972.04|4970.54|4969.04|1174
1720640400000|2024-07-10 19:40:00|4972.54|4971.04|4971.54|4970.04|4973.54|4972.04|4971.54|4970.04|1261
1720640700000|2024-07-10 19:45:00|4972.54|4971.04|4974.54|4973.04|4975.54|4974.04|4972.54|4971.04|804
1720641000000|2024-07-10 19:50:00|4975.54|4974.04|4977.54|4976.04|4978.54|4977.04|4974.54|4973.04|2466
1720641300000|2024-07-10 19:55:00|4976.54|4975.04|4975.54|4974.04|4977.54|4976.04|4975.54|4974.04|4510
1720641600000|2024-07-10 20:00:00|4975.29|4972.29|4973.29|4970.29|4975.99|4972.99|4973.09|4970.09|2
1720641900000|2024-07-10 20:05:00|4973.09|4970.09|4974.19|4971.19|4974.39|4971.39|4972.49|4969.49|0
1720642200000|2024-07-10 20:10:00|4973.99|4970.99|4973.59|4970.59|4974.19|4971.19|4973.29|4970.29|0
1720642500000|2024-07-10 20:15:00|4973.79|4970.79|4974.89|4971.89|4974.89|4971.89|4972.89|4969.89|0
1720642800000|2024-07-10 20:20:00|4974.69|4971.69|4974.69|4971.69|4974.69|4971.69|4974.19|4971.19|0
1720643100000|2024-07-10 20:25:00|4974.49|4971.49|4974.89|4971.89|4974.89|4971.89|4974.39|4971.39|0
1720644300000|2024-07-10 20:45:00|4973.99|4970.99|4973.99|4970.99|4974.19|4971.19|4973.29|4970.29|0
1720644600000|2024-07-10 20:50:00|4974.19|4971.19|4974.19|4971.19|4974.39|4971.39|4973.99|4970.99|0
1720644900000|2024-07-10 20:55:00|4974.39|4971.39|4973.69|4970.69|4974.39|4971.39|4973.59|4970.59|0
1720645200000|2024-07-10 21:00:00|4973.79|4970.79|4973.99|4970.99|4973.99|4970.99|4973.39|4970.39|0
1720645500000|2024-07-10 21:05:00|4974.19|4971.19|4973.69|4970.69|4974.19|4971.19|4973.39|4970.39|0
1720645800000|2024-07-10 21:10:00|4973.59|4970.59|4973.79|4970.79|4973.99|4970.99|4973.59|4970.59|0
1720646100000|2024-07-10 21:15:00|4973.89|4970.89|4973.39|4970.39|4973.89|4970.89|4973.39|4970.39|0
1720646400000|2024-07-10 21:20:00|4973.69|4970.69|4973.59|4970.59|4973.99|4970.99|4973.29|4970.29|0
1720646700000|2024-07-10 21:25:00|4973.69|4970.69|4973.49|4970.49|4973.79|4970.79|4973.39|4970.39|0
1720647000000|2024-07-10 21:30:00|4973.39|4970.39|4973.59|4970.59|4973.69|4970.69|4973.09|4970.09|0
1720647300000|2024-07-10 21:35:00|4973.49|4970.49|4973.79|4970.79|4973.79|4970.79|4973.39|4970.39|0
1720647600000|2024-07-10 21:40:00|4973.99|4970.99|4973.69|4970.69|4974.29|4971.29|4973.59|4970.59|0
1720647900000|2024-07-10 21:45:00|4973.89|4970.89|4973.89|4970.89|4973.99|4970.99|4973.59|4970.59|0
1720648200000|2024-07-10 21:50:00|4973.59|4970.59|4973.69|4970.69|4973.89|4970.89|4973.49|4970.49|0
1720648500000|2024-07-10 21:55:00|4973.89|4970.89|4973.89|4970.89|4973.99|4970.99|4973.69|4970.69|0
1720648800000|2024-07-10 22:00:00|4973.69|4970.69|4973.99|4970.99|4974.79|4971.79|4972.89|4969.89|0
1720649100000|2024-07-10 22:05:00|4973.89|4970.89|4973.29|4970.29|4973.99|4970.99|4973.29|4970.29|0
1720649400000|2024-07-10 22:10:00|4973.09|4970.09|4973.09|4970.09|4973.29|4970.29|4973.09|4970.09|0
1720649700000|2024-07-10 22:15:00|4973.29|4970.29|4973.09|4970.09|4973.29|4970.29|4972.89|4969.89|0
1720650000000|2024-07-10 22:20:00|4973.29|4970.29|4974.89|4971.89|4974.89|4971.89|4973.29|4970.29|0
1720650300000|2024-07-10 22:25:00|4974.69|4971.69|4974.69|4971.69|4974.89|4971.89|4974.39|4971.39|0
1720650600000|2024-07-10 22:30:00|4974.39|4971.39|4974.19|4971.19|4974.39|4971.39|4974.19|4971.19|0
1720650900000|2024-07-10 22:35:00|4974.29|4971.29|4973.29|4970.29|4974.29|4971.29|4973.29|4970.29|0
1720651200000|2024-07-10 22:40:00|4973.59|4970.59|4973.29|4970.29|4973.59|4970.59|4973.29|4970.29|0
1720651500000|2024-07-10 22:45:00|4973.09|4970.09|4972.49|4969.49|4973.19|4970.19|4972.49|4969.49|0
1720651800000|2024-07-10 22:50:00|4972.69|4969.69|4973.29|4970.29|4973.29|4970.29|4972.49|4969.49|0
1720652100000|2024-07-10 22:55:00|4973.09|4970.09|4973.79|4970.79|4973.99|4970.99|4973.09|4970.09|0
1720653300000|2024-07-10 23:15:00|4978.29|4975.29|4977.29|4974.29|4978.29|4975.29|4977.29|4974.29|0
1720655100000|2024-07-10 23:45:00|4972.89|4969.89|4972.89|4969.89|4973.29|4970.29|4972.89|4969.89|0
1720655400000|2024-07-10 23:50:00|4972.69|4969.69|4972.89|4969.89|4973.29|4970.29|4972.49|4969.49|0
1720655700000|2024-07-10 23:55:00|4973.09|4970.09|4973.09|4970.09|4973.09|4970.09|4972.89|4969.89|0
1720656000000|2024-07-11 00:00:00|4973.29|4970.29|4972.69|4969.69|4973.29|4970.29|4972.49|4969.49|0
1720656300000|2024-07-11 00:05:00|4972.49|4969.49|4972.89|4969.89|4973.09|4970.09|4972.49|4969.49|0
1720656600000|2024-07-11 00:10:00|4972.69|4969.69|4974.99|4971.99|4975.19|4972.19|4972.19|4969.19|0
1720656900000|2024-07-11 00:15:00|4982.29|4979.29|4973.79|4971.79|4982.29|4979.29|4973.79|4971.79|1079
1720657200000|2024-07-11 00:20:00|4972.79|4970.79|4970.79|4968.79|4972.79|4970.79|4970.79|4968.79|354
1720657500000|2024-07-11 00:25:00|4971.79|4969.79|4967.79|4965.79|4971.79|4969.79|4967.79|4965.79|250
1720657800000|2024-07-11 00:30:00|4968.29|4966.29|4965.79|4963.79|4968.79|4966.79|4965.79|4963.79|414
1720658100000|2024-07-11 00:35:00|4966.79|4964.79|4967.79|4965.79|4967.79|4965.79|4966.79|4964.79|120
1720658400000|2024-07-11 00:40:00|4966.79|4964.79|4967.79|4965.79|4967.79|4965.79|4966.79|4964.79|147
1720658700000|2024-07-11 00:45:00|4966.79|4964.79|4965.79|4963.79|4966.79|4964.79|4965.79|4963.79|64
1720659000000|2024-07-11 00:50:00|4966.79|4964.79|4967.79|4965.79|4967.79|4965.79|4965.79|4963.79|169
1720659300000|2024-07-11 00:55:00|4966.79|4964.79|4966.79|4964.79|4967.79|4965.79|4966.79|4964.79|151
1720659600000|2024-07-11 01:00:00|4967.29|4965.29|4967.79|4965.79|4967.79|4965.79|4966.79|4964.79|264
1720659900000|2024-07-11 01:05:00|4966.79|4964.79|4965.79|4963.79|4966.79|4964.79|4965.79|4963.79|216
1720660200000|2024-07-11 01:10:00|4966.29|4964.29|4965.79|4963.79|4966.79|4964.79|4965.79|4963.79|230
1720660500000|2024-07-11 01:15:00|4966.79|4964.79|4966.79|4964.79|4966.79|4964.79|4966.79|4964.79|100
1720660800000|2024-07-11 01:20:00|4965.79|4963.79|4965.79|4963.79|4966.79|4964.79|4965.79|4963.79|170
1720661100000|2024-07-11 01:25:00|4966.79|4964.79|4967.79|4965.79|4968.79|4966.79|4966.79|4964.79|218
1720661400000|2024-07-11 01:30:00|4968.79|4966.79|4967.79|4965.79|4968.79|4966.79|4967.79|4965.79|98
1720661700000|2024-07-11 01:35:00|4968.79|4966.79|4969.79|4967.79|4969.79|4967.79|4968.79|4966.79|309
1720662000000|2024-07-11 01:40:00|4970.79|4968.79|4971.79|4969.79|4971.79|4969.79|4969.79|4967.79|135
1720662300000|2024-07-11 01:45:00|4970.79|4968.79|4970.79|4968.79|4971.79|4969.79|4970.79|4968.79|193
1720662600000|2024-07-11 01:50:00|4971.79|4969.79|4971.79|4969.79|4972.79|4970.79|4971.79|4969.79|74
1720662900000|2024-07-11 01:55:00|4972.79|4970.79|4972.79|4970.79|4972.79|4970.79|4972.79|4970.79|43
1720663200000|2024-07-11 02:00:00|||||||||151
1720663500000|2024-07-11 02:05:00|4973.79|4971.79|4972.79|4970.79|4973.79|4971.79|4972.79|4970.79|417
1720663800000|2024-07-11 02:10:00|4971.79|4969.79|4972.79|4970.79|4972.79|4970.79|4971.79|4969.79|276
1720664100000|2024-07-11 02:15:00|4973.79|4971.79|4972.79|4970.79|4973.79|4971.79|4972.79|4970.79|229
1720664400000|2024-07-11 02:20:00|||||||||38
1720664700000|2024-07-11 02:25:00|4973.79|4971.79|4973.79|4971.79|4973.79|4971.79|4972.79|4970.79|196
1720665000000|2024-07-11 02:30:00|4973.29|4971.29|4972.79|4970.79|4973.79|4971.79|4972.79|4970.79|90
1720665300000|2024-07-11 02:35:00|4971.79|4969.79|4971.79|4969.79|4971.79|4969.79|4971.79|4969.79|161
1720665600000|2024-07-11 02:40:00|4971.29|4969.29|4971.79|4969.79|4971.79|4969.79|4969.79|4967.79|354
1720665900000|2024-07-11 02:45:00|4972.79|4970.79|4971.79|4969.79|4972.79|4970.79|4971.79|4969.79|63
1720666200000|2024-07-11 02:50:00|4972.79|4970.79|4971.79|4969.79|4972.79|4970.79|4971.79|4969.79|69
1720666500000|2024-07-11 02:55:00|4972.79|4970.79|4972.79|4970.79|4972.79|4970.79|4972.79|4970.79|48
1720666800000|2024-07-11 03:00:00|4972.29|4970.29|4971.79|4969.79|4972.29|4970.29|4971.79|4969.79|22
1720667100000|2024-07-11 03:05:00|4970.79|4968.79|4969.79|4967.79|4970.79|4968.79|4968.79|4966.79|209
1720667400000|2024-07-11 03:10:00|||||||||13
1720667700000|2024-07-11 03:15:00|||||||||18
1720668000000|2024-07-11 03:20:00|4970.79|4968.79|4970.79|4968.79|4970.79|4968.79|4970.79|4968.79|261
1720668300000|2024-07-11 03:25:00|||||||||18
1720668600000|2024-07-11 03:30:00|4971.79|4969.79|4971.79|4969.79|4971.79|4969.79|4970.79|4968.79|178
1720668900000|2024-07-11 03:35:00|4971.29|4969.29|4972.29|4970.29|4972.79|4970.79|4970.79|4968.79|210
1720669200000|2024-07-11 03:40:00|4971.79|4969.79|4971.79|4969.79|4971.79|4969.79|4971.79|4969.79|33
1720669500000|2024-07-11 03:45:00|4970.79|4968.79|4971.79|4969.79|4971.79|4969.79|4970.79|4968.79|33
1720669800000|2024-07-11 03:50:00|||||||||9
1720670100000|2024-07-11 03:55:00|4972.79|4970.79|4972.79|4970.79|4972.79|4970.79|4971.79|4969.79|46
1720670400000|2024-07-11 04:00:00|4971.79|4969.79|4971.79|4969.79|4972.79|4970.79|4971.79|4969.79|36
1720670700000|2024-07-11 04:05:00|||||||||7
1720671000000|2024-07-11 04:10:00|4970.79|4968.79|4970.79|4968.79|4971.79|4969.79|4970.79|4968.79|46
1720671300000|2024-07-11 04:15:00|4971.79|4969.79|4971.79|4969.79|4971.79|4969.79|4970.79|4968.79|60
1720671600000|2024-07-11 04:20:00|||||||||7
1720672200000|2024-07-11 04:30:00|4970.79|4968.79|4970.79|4968.79|4970.79|4968.79|4970.79|4968.79|101
1720672500000|2024-07-11 04:35:00|||||||||11
1720672800000|2024-07-11 04:40:00|||||||||2
1720673100000|2024-07-11 04:45:00|||||||||1
1720673400000|2024-07-11 04:50:00|||||||||5
1720673700000|2024-07-11 04:55:00|4969.79|4967.79|4969.79|4967.79|4970.79|4968.79|4968.79|4966.79|365
1720674000000|2024-07-11 05:00:00|4970.79|4968.79|4971.79|4969.79|4971.79|4969.79|4970.79|4968.79|249
1720674300000|2024-07-11 05:05:00|4972.79|4970.79|4972.79|4970.79|4972.79|4970.79|4971.79|4969.79|139
1720674600000|2024-07-11 05:10:00|4973.79|4971.79|4973.79|4971.79|4973.79|4971.79|4973.79|4971.79|60
1720674900000|2024-07-11 05:15:00|4972.79|4970.79|4972.79|4970.79|4972.79|4970.79|4972.79|4970.79|11
1720675200000|2024-07-11 05:20:00|4973.79|4971.79|4973.79|4971.79|4973.79|4971.79|4972.79|4970.79|77
1720675500000|2024-07-11 05:25:00|4974.79|4972.79|4975.79|4973.79|4975.79|4973.79|4974.79|4972.79|455
1720675800000|2024-07-11 05:30:00|4975.29|4973.29|4974.79|4972.79|4975.79|4973.79|4974.79|4972.79|251
1720676100000|2024-07-11 05:35:00|4975.79|4973.79|4973.79|4971.79|4975.79|4973.79|4973.79|4971.79|149
1720676400000|2024-07-11 05:40:00|4972.79|4970.79|4974.79|4972.79|4974.79|4972.79|4972.79|4970.79|278
1720676700000|2024-07-11 05:45:00|4973.79|4971.79|4973.79|4971.79|4974.79|4972.79|4973.79|4971.79|120
1720677000000|2024-07-11 05:50:00|4973.29|4971.29|4972.79|4970.79|4973.79|4971.79|4972.79|4970.79|114
1720677300000|2024-07-11 05:55:00|4971.79|4969.79|4972.79|4970.79|4972.79|4970.79|4971.79|4969.79|131
1720677600000|2024-07-11 06:00:00|4972.54|4971.04|4976.54|4975.04|4978.54|4977.04|4971.54|4970.04|1435
1720677900000|2024-07-11 06:05:00|4975.54|4974.04|4974.54|4973.04|4976.54|4975.04|4973.54|4972.04|650
1720678200000|2024-07-11 06:10:00|4975.54|4974.04|4974.54|4973.04|4977.54|4976.04|4973.54|4972.04|914
1720678500000|2024-07-11 06:15:00|4973.54|4972.04|4975.54|4974.04|4975.54|4974.04|4973.54|4972.04|1003
1720678800000|2024-07-11 06:20:00|4976.04|4974.54|4977.54|4976.04|4977.54|4976.04|4974.54|4973.04|464
1720679100000|2024-07-11 06:25:00|4976.54|4975.04|4979.54|4978.04|4980.54|4979.04|4976.54|4975.04|1144
1720679400000|2024-07-11 06:30:00|4980.54|4979.04|4978.54|4977.04|4980.54|4979.04|4978.54|4977.04|810
1720679700000|2024-07-11 06:35:00|4979.54|4978.04|4979.54|4978.04|4979.54|4978.04|4978.54|4977.04|405
1720680000000|2024-07-11 06:40:00|4978.54|4977.04|4976.54|4975.04|4979.54|4978.04|4975.54|4974.04|670
1720680300000|2024-07-11 06:45:00|4975.54|4974.04|4980.54|4979.04|4980.54|4979.04|4975.54|4974.04|1653
1720680600000|2024-07-11 06:50:00|4979.54|4978.04|4980.54|4979.04|4983.54|4982.04|4979.54|4978.04|1809
1720680900000|2024-07-11 06:55:00|4981.54|4980.04|4982.54|4981.04|4985.54|4984.04|4980.54|4979.04|2504
1720681200000|2024-07-11 07:00:00|4984.54|4983.04|4976.54|4975.04|4986.54|4985.04|4976.54|4975.04|8782
1720681500000|2024-07-11 07:05:00|4977.54|4976.04|4974.54|4973.04|4978.54|4977.04|4973.54|4972.04|3684
1720681800000|2024-07-11 07:10:00|4973.54|4972.04|4971.54|4970.04|4973.54|4972.04|4968.54|4967.04|4241
1720682100000|2024-07-11 07:15:00|4970.54|4969.04|4964.54|4963.04|4970.54|4969.04|4964.54|4963.04|3878
1720682400000|2024-07-11 07:20:00|4965.54|4964.04|4966.54|4965.04|4969.54|4968.04|4963.54|4962.04|3611
1720682700000|2024-07-11 07:25:00|4966.04|4964.54|4963.54|4962.04|4966.54|4965.04|4963.54|4962.04|3397
1720683000000|2024-07-11 07:30:00|4964.54|4963.04|4972.54|4971.04|4972.54|4971.04|4962.54|4961.04|5918
1720683300000|2024-07-11 07:35:00|4971.54|4970.04|4972.54|4971.04|4975.54|4974.04|4970.54|4969.04|2857
1720683600000|2024-07-11 07:40:00|4973.54|4972.04|4975.54|4974.04|4975.54|4974.04|4970.54|4969.04|3038
1720683900000|2024-07-11 07:45:00|4976.54|4975.04|4979.25|4977.75|4979.25|4977.75|4974.54|4973.04|2902
1720684200000|2024-07-11 07:50:00|4980.25|4978.75|4979.17|4977.67|4980.85|4979.35|4978.17|4976.67|2753
1720684500000|2024-07-11 07:55:00|4979.67|4978.17|4978.17|4976.67|4980.17|4978.67|4976.17|4974.67|1553
1720684800000|2024-07-11 08:00:00|4979.17|4977.67|4982.17|4980.67|4983.17|4981.67|4978.17|4976.67|3835
1720685100000|2024-07-11 08:05:00|4983.17|4981.67|4982.17|4980.67|4987.17|4985.67|4981.17|4979.67|8022
1720685400000|2024-07-11 08:10:00|4983.17|4981.67|4983.17|4981.67|4983.17|4981.67|4979.17|4977.67|3187
1720685700000|2024-07-11 08:15:00|4982.17|4980.67|4985.17|4983.67|4985.17|4983.67|4982.17|4980.67|4266
1720686000000|2024-07-11 08:20:00|4986.17|4984.67|4984.17|4982.67|4987.17|4985.67|4983.17|4981.67|4004
1720686300000|2024-07-11 08:25:00|4983.17|4981.67|4985.17|4983.67|4985.17|4983.67|4981.67|4980.17|3489
1720686600000|2024-07-11 08:30:00|4986.17|4984.67|4989.17|4987.67|4989.17|4987.67|4985.17|4983.67|3218
1720686900000|2024-07-11 08:35:00|4988.17|4986.67|4987.17|4985.67|4989.17|4987.67|4986.17|4984.67|11413
1720687200000|2024-07-11 08:40:00|4988.17|4986.67|4988.17|4986.67|4989.17|4987.67|4987.17|4985.67|4373
1720687500000|2024-07-11 08:45:00|4989.17|4987.67|4987.17|4985.67|4990.17|4988.67|4987.17|4985.67|2796
1720687800000|2024-07-11 08:50:00|4986.17|4984.67|4985.17|4983.67|4988.17|4986.67|4983.17|4981.67|1510
1720688100000|2024-07-11 08:55:00|4986.17|4984.67|4984.17|4982.67|4986.17|4984.67|4981.17|4979.67|4266
1720688400000|2024-07-11 09:00:00|4983.17|4981.67|4980.17|4978.67|4983.17|4981.67|4979.17|4977.67|1338
1720688700000|2024-07-11 09:05:00|4980.67|4979.17|4977.17|4975.67|4981.17|4979.67|4977.17|4975.67|1571
1720689000000|2024-07-11 09:10:00|4977.67|4976.17|4977.17|4975.67|4979.17|4977.67|4977.17|4975.67|4245
1720689300000|2024-07-11 09:15:00|4978.17|4976.67|4980.17|4978.67|4980.17|4978.67|4976.17|4974.67|2496
1720689600000|2024-07-11 09:20:00|4981.17|4979.67|4984.17|4982.67|4985.17|4983.67|4980.17|4978.67|1961
1720689900000|2024-07-11 09:25:00|4984.67|4983.17|4983.17|4981.67|4986.17|4984.67|4983.17|4981.67|2544
1720690200000|2024-07-11 09:30:00|4982.17|4980.67|4978.17|4976.67|4982.17|4980.67|4978.17|4976.67|2143
1720690500000|2024-07-11 09:35:00|4979.17|4977.67|4979.17|4977.67|4981.17|4979.67|4978.17|4976.67|2599
1720690800000|2024-07-11 09:40:00|4980.17|4978.67|4982.17|4980.67|4984.17|4982.67|4980.17|4978.67|1210
1720691100000|2024-07-11 09:45:00|4982.67|4981.17|4981.17|4979.67|4984.17|4982.67|4981.17|4979.67|1901
1720691400000|2024-07-11 09:50:00|4980.17|4978.67|4981.17|4979.67|4982.17|4980.67|4979.17|4977.67|5079
1720691700000|2024-07-11 09:55:00|4982.17|4980.67|4982.17|4980.67|4983.17|4981.67|4982.17|4980.67|6882
1720692000000|2024-07-11 10:00:00|4983.17|4981.67|4982.17|4980.67|4983.17|4981.67|4979.17|4977.67|1089
1720692300000|2024-07-11 10:05:00|4981.67|4980.17|4981.17|4979.67|4982.17|4980.67|4980.17|4978.67|1499
1720692600000|2024-07-11 10:10:00|4980.17|4978.67|4979.17|4977.67|4980.17|4978.67|4978.17|4976.67|1714
1720692900000|2024-07-11 10:15:00|4979.67|4978.17|4979.17|4977.67|4980.17|4978.67|4978.17|4976.67|1826
1720693200000|2024-07-11 10:20:00|4980.17|4978.67|4982.17|4980.67|4982.17|4980.67|4980.17|4978.67|1309
1720693500000|2024-07-11 10:25:00|4983.17|4981.67|4978.17|4976.67|4983.17|4981.67|4978.17|4976.67|2867
1720693800000|2024-07-11 10:30:00|4977.17|4975.67|4975.17|4973.67|4977.17|4975.67|4974.17|4972.67|2282
1720694100000|2024-07-11 10:35:00|4974.17|4972.67|4976.17|4974.67|4976.17|4974.67|4973.17|4971.67|2116
1720694400000|2024-07-11 10:40:00|4975.17|4973.67|4972.17|4970.67|4975.17|4973.67|4971.17|4969.67|2737
1720694700000|2024-07-11 10:45:00|4971.17|4969.67|4974.17|4972.67|4975.17|4973.67|4971.17|4969.67|1851
1720695000000|2024-07-11 10:50:00|4975.17|4973.67|4973.17|4971.67|4976.17|4974.67|4973.17|4971.67|3736
1720695300000|2024-07-11 10:55:00|4974.17|4972.67|4977.17|4975.67|4977.17|4975.67|4974.17|4972.67|2433
1720695600000|2024-07-11 11:00:00|4978.17|4976.67|4977.17|4975.67|4978.17|4976.67|4976.17|4974.67|1690
1720695900000|2024-07-11 11:05:00|4978.17|4976.67|4976.17|4974.67|4978.17|4976.67|4976.17|4974.67|1061
1720696200000|2024-07-11 11:10:00|4975.67|4974.17|4972.17|4970.67|4975.67|4974.17|4972.17|4970.67|1116
1720696500000|2024-07-11 11:15:00|4973.17|4971.67|4973.17|4971.67|4976.17|4974.67|4973.17|4971.67|1153
1720696800000|2024-07-11 11:20:00|4974.17|4972.67|4969.17|4967.67|4974.17|4972.67|4969.17|4967.67|2086
1720697100000|2024-07-11 11:25:00|4970.17|4968.67|4973.17|4971.67|4973.17|4971.67|4969.17|4967.67|1696
1720697400000|2024-07-11 11:30:00|4974.17|4972.67|4974.17|4972.67|4975.17|4973.67|4973.17|4971.67|1271
1720697700000|2024-07-11 11:35:00|4973.17|4971.67|4974.17|4972.67|4975.17|4973.67|4973.17|4971.67|986
1720698000000|2024-07-11 11:40:00|4974.23|4972.73|4974.23|4972.73|4975.23|4973.73|4974.23|4972.73|547
1720698300000|2024-07-11 11:45:00|4975.23|4973.73|4975.23|4973.73|4975.23|4973.73|4973.23|4971.73|1414
1720698600000|2024-07-11 11:50:00|4976.23|4974.73|4976.23|4974.73|4977.23|4975.73|4974.23|4972.73|2002
1720698900000|2024-07-11 11:55:00|4975.23|4973.73|4976.23|4974.73|4977.23|4975.73|4975.23|4973.73|1776
1720699200000|2024-07-11 12:00:00|4975.23|4973.73|4975.73|4974.23|4977.23|4975.73|4975.23|4973.73|2188
1720699500000|2024-07-11 12:05:00|4975.23|4973.73|4979.23|4977.73|4979.23|4977.73|4975.23|4973.73|3835
1720699800000|2024-07-11 12:10:00|4978.23|4976.73|4979.23|4977.73|4979.23|4977.73|4977.23|4975.73|2405
1720700100000|2024-07-11 12:15:00|4980.23|4978.73|4974.23|4972.73|4980.23|4978.73|4974.23|4972.73|1873
1720700400000|2024-07-11 12:20:00|4973.23|4971.73|4977.23|4975.73|4978.23|4976.73|4973.23|4971.73|4149
1720700700000|2024-07-11 12:25:00|4978.23|4976.73|4978.23|4976.73|4978.23|4976.73|4975.23|4973.73|3937
1720701000000|2024-07-11 12:30:00|4988.23|4986.73|5003.23|5001.73|5009.23|5007.73|4985.23|4983.73|28159
1720701300000|2024-07-11 12:35:00|5002.73|5001.23|5001.23|4999.73|5004.23|5002.73|4993.23|4991.73|8622
1720701600000|2024-07-11 12:40:00|5000.23|4998.73|4995.23|4993.73|5003.23|5001.73|4993.23|4991.73|8342
1720701900000|2024-07-11 12:45:00|4994.73|4993.23|4992.23|4990.73|4995.23|4993.73|4990.23|4988.73|5592
1720702200000|2024-07-11 12:50:00|4991.23|4989.73|4982.23|4980.73|4991.23|4989.73|4981.23|4979.73|9413
1720702500000|2024-07-11 12:55:00|4981.23|4979.73|4978.23|4976.73|4986.23|4984.73|4978.23|4976.73|4035
1720702800000|2024-07-11 13:00:00|4977.23|4975.73|4980.73|4979.23|4982.23|4980.73|4975.23|4973.73|6866
1720703100000|2024-07-11 13:05:00|4980.23|4978.73|4986.23|4984.73|4986.23|4984.73|4980.23|4978.73|4755
1720703400000|2024-07-11 13:10:00|4985.23|4983.73|4984.23|4982.73|4988.23|4986.73|4983.23|4981.73|3467
1720703700000|2024-07-11 13:15:00|4985.23|4983.73|4989.23|4987.73|4991.23|4989.73|4984.23|4982.73|3452
1720704000000|2024-07-11 13:20:00|4990.23|4988.73|4992.23|4990.73|4993.23|4991.73|4988.23|4986.73|5167
1720704300000|2024-07-11 13:25:00|4991.23|4989.73|4992.23|4990.73|4992.23|4990.73|4987.73|4986.23|3631
1720704600000|2024-07-11 13:30:00|4993.23|4991.73|4991.23|4989.73|4998.23|4996.73|4990.23|4988.73|7410
1720704900000|2024-07-11 13:35:00|4990.23|4988.73|4988.23|4986.73|4993.23|4991.73|4986.23|4984.73|5919
1720705200000|2024-07-11 13:40:00|4989.23|4987.73|4993.23|4991.73|4993.23|4991.73|4987.23|4985.73|3947
1720705500000|2024-07-11 13:45:00|4992.23|4990.73|4989.23|4987.73|4994.23|4992.73|4989.23|4987.73|3775
1720705800000|2024-07-11 13:50:00|4990.23|4988.73|4984.23|4982.73|4990.23|4988.73|4982.23|4980.73|5697
1720706100000|2024-07-11 13:55:00|4985.23|4983.73|4985.23|4983.73|4985.23|4983.73|4980.23|4978.73|5595
1720706400000|2024-07-11 14:00:00|4986.23|4984.73|4991.23|4989.73|4991.23|4989.73|4984.23|4982.73|3454
1720706700000|2024-07-11 14:05:00|4990.23|4988.73|4990.23|4988.73|4993.23|4991.73|4988.23|4986.73|6142
1720707000000|2024-07-11 14:10:00|4991.23|4989.73|4985.23|4983.73|4992.23|4990.73|4984.23|4982.73|5933
1720707300000|2024-07-11 14:15:00|4986.23|4984.73|4979.23|4977.73|4988.23|4986.73|4978.23|4976.73|7701
1720707600000|2024-07-11 14:20:00|4978.23|4976.73|4975.23|4973.73|4980.23|4978.73|4974.23|4972.73|8882
1720707900000|2024-07-11 14:25:00|4974.23|4972.73|4981.23|4979.73|4983.23|4981.73|4974.23|4972.73|9471
1720708200000|2024-07-11 14:30:00|4980.23|4978.73|4982.23|4980.73|4986.23|4984.73|4980.23|4978.73|8966
1720708500000|2024-07-11 14:35:00|4981.23|4979.73|4983.23|4981.73|4985.23|4983.73|4979.23|4977.73|5568
1720708800000|2024-07-11 14:40:00|4984.23|4982.73|4983.23|4981.73|4984.23|4982.73|4982.23|4980.73|3671
1720709100000|2024-07-11 14:45:00|4984.23|4982.73|4985.15|4983.65|4987.23|4985.73|4984.23|4982.73|5999
1720709400000|2024-07-11 14:50:00|4986.15|4984.65|4985.15|4983.65|4989.15|4987.65|4984.15|4982.65|7016
1720709700000|2024-07-11 14:55:00|4984.15|4982.65|4984.15|4982.65|4984.15|4982.65|4982.15|4980.65|5235
1720710000000|2024-07-11 15:00:00|4985.15|4983.65|4981.15|4979.65|4986.15|4984.65|4979.15|4977.65|5463
1720710300000|2024-07-11 15:05:00|4982.15|4980.65|4988.15|4986.65|4989.15|4987.65|4982.15|4980.65|4530
1720710600000|2024-07-11 15:10:00|4989.15|4987.65|4987.15|4985.65|4990.15|4988.65|4984.15|4982.65|6777
1720710900000|2024-07-11 15:15:00|4986.15|4984.65|4983.15|4981.65|4986.15|4984.65|4981.15|4979.65|6051
1720711200000|2024-07-11 15:20:00|4982.15|4980.65|4978.15|4976.65|4984.15|4982.65|4977.15|4975.65|10539
1720711500000|2024-07-11 15:25:00|4979.15|4977.65|4981.15|4979.65|4982.15|4980.65|4978.15|4976.65|18998
1720711800000|2024-07-11 15:30:00|4980.15|4978.65|4979.15|4977.65|4981.15|4979.65|4978.15|4976.65|47041
1720712100000|2024-07-11 15:35:00|4978.15|4976.65|4977.15|4975.65|4979.15|4977.65|4976.15|4974.65|28643
1720712400000|2024-07-11 15:40:00|4976.15|4974.65|4975.15|4973.65|4977.15|4975.65|4971.15|4969.65|10836
1720712700000|2024-07-11 15:45:00|4976.15|4974.65|4977.15|4975.65|4980.15|4978.65|4975.15|4973.65|7610
1720713000000|2024-07-11 15:50:00|4976.15|4974.65|4974.15|4972.65|4978.15|4976.65|4973.15|4971.65|5628
1720713300000|2024-07-11 15:55:00|4975.15|4973.65|4971.15|4969.65|4975.15|4973.65|4971.15|4969.65|5349
1720713600000|2024-07-11 16:00:00|4970.15|4968.65|4968.15|4966.65|4971.15|4969.65|4967.15|4965.65|6626
1720713900000|2024-07-11 16:05:00|4969.15|4967.65|4974.15|4972.65|4975.15|4973.65|4968.15|4966.65|3306
1720714200000|2024-07-11 16:10:00|4974.65|4973.15|4974.15|4972.65|4976.15|4974.65|4973.15|4971.65|2197
1720714500000|2024-07-11 16:15:00|4973.15|4971.65|4971.15|4969.65|4974.15|4972.65|4971.15|4969.65|2663
1720714800000|2024-07-11 16:20:00|4971.65|4970.15|4972.15|4970.65|4973.15|4971.65|4970.15|4968.65|1866
1720715100000|2024-07-11 16:25:00|4971.15|4969.65|4975.15|4973.65|4975.15|4973.65|4971.15|4969.65|2609
1720715400000|2024-07-11 16:30:00|4974.15|4972.65|4977.15|4975.65|4977.15|4975.65|4974.15|4972.65|1930
1720715700000|2024-07-11 16:35:00|4976.65|4975.15|4977.15|4975.65|4978.15|4976.65|4975.15|4973.65|1719
1720716000000|2024-07-11 16:40:00|4976.15|4974.65|4976.15|4974.65|4978.15|4976.65|4976.15|4974.65|313
1720716300000|2024-07-11 16:45:00|4975.15|4973.65|4971.15|4969.65|4976.15|4974.65|4971.15|4969.65|1285
1720716600000|2024-07-11 16:50:00|4972.15|4970.65|4971.15|4969.65|4972.15|4970.65|4969.15|4967.65|1045
1720716900000|2024-07-11 16:55:00|4972.15|4970.65|4972.15|4970.65|4975.15|4973.65|4972.15|4970.65|1358
1720717200000|2024-07-11 17:00:00|4973.15|4971.65|4970.15|4968.65|4974.15|4972.65|4970.15|4968.65|2343
1720717500000|2024-07-11 17:05:00|4971.15|4969.65|4973.15|4971.65|4974.15|4972.65|4968.15|4966.65|673
1720717800000|2024-07-11 17:10:00|4974.15|4972.65|4974.15|4972.65|4975.15|4973.65|4970.15|4968.65|912
1720718100000|2024-07-11 17:15:00|4973.15|4971.65|4974.15|4972.65|4975.15|4973.65|4973.15|4971.65|1370
1720718400000|2024-07-11 17:20:00|4975.15|4973.65|4974.15|4972.65|4976.15|4974.65|4973.15|4971.65|1168
1720718700000|2024-07-11 17:25:00|4975.15|4973.65|4975.15|4973.65|4975.15|4973.65|4974.15|4972.65|1036
1720719000000|2024-07-11 17:30:00|4974.15|4972.65|4971.15|4969.65|4975.15|4973.65|4970.15|4968.65|878
1720719300000|2024-07-11 17:35:00|4970.15|4968.65|4969.15|4967.65|4972.15|4970.65|4968.15|4966.65|617
1720719600000|2024-07-11 17:40:00|4968.15|4966.65|4971.15|4969.65|4971.15|4969.65|4968.15|4966.65|468
1720719900000|2024-07-11 17:45:00|4970.15|4968.65|4968.15|4966.65|4971.15|4969.65|4968.15|4966.65|1909
1720720200000|2024-07-11 17:50:00|4969.15|4967.65|4968.15|4966.65|4969.15|4967.65|4968.15|4966.65|1370
1720720500000|2024-07-11 17:55:00|4969.15|4967.65|4968.15|4966.65|4970.15|4968.65|4968.15|4966.65|1739
1720720800000|2024-07-11 18:00:00|4969.15|4967.65|4968.15|4966.65|4969.15|4967.65|4967.15|4965.65|818
1720721100000|2024-07-11 18:05:00|4969.15|4967.65|4969.15|4967.65|4970.15|4968.65|4967.15|4965.65|464
1720721400000|2024-07-11 18:10:00|4970.15|4968.65|4971.15|4969.65|4971.15|4969.65|4969.15|4967.65|248
1720721700000|2024-07-11 18:15:00|4972.15|4970.65|4972.15|4970.65|4973.15|4971.65|4971.15|4969.65|1007
1720722000000|2024-07-11 18:20:00|4973.15|4971.65|4971.15|4969.65|4974.15|4972.65|4971.15|4969.65|521
1720722300000|2024-07-11 18:25:00|4970.15|4968.65|4969.15|4967.65|4971.15|4969.65|4968.15|4966.65|597
1720722600000|2024-07-11 18:30:00|4968.65|4967.15|4973.15|4971.65|4974.15|4972.65|4968.15|4966.65|984
1720722900000|2024-07-11 18:35:00|4972.15|4970.65|4972.15|4970.65|4973.15|4971.65|4971.15|4969.65|481
1720723200000|2024-07-11 18:40:00|4971.15|4969.65|4973.15|4971.65|4973.15|4971.65|4971.15|4969.65|1281
1720723500000|2024-07-11 18:45:00|4973.65|4972.15|4973.15|4971.65|4973.65|4972.15|4971.15|4969.65|380
1720723800000|2024-07-11 18:50:00|4972.15|4970.65|4974.15|4972.65|4974.15|4972.65|4972.15|4970.65|675
1720724100000|2024-07-11 18:55:00|4975.15|4973.65|4974.15|4972.65|4975.15|4973.65|4973.15|4971.65|754
1720724400000|2024-07-11 19:00:00|4973.15|4971.65|4974.15|4972.65|4974.15|4972.65|4972.15|4970.65|2252
1720724700000|2024-07-11 19:05:00|4973.65|4972.15|4972.15|4970.65|4974.15|4972.65|4972.15|4970.65|1201
1720725000000|2024-07-11 19:10:00|4972.65|4971.15|4973.15|4971.65|4974.15|4972.65|4971.15|4969.65|945
1720725300000|2024-07-11 19:15:00|4974.15|4972.65|4974.15|4972.65|4976.15|4974.65|4973.15|4971.65|880
1720725600000|2024-07-11 19:20:00|4973.15|4971.65|4975.15|4973.65|4975.15|4973.65|4973.15|4971.65|624
1720725900000|2024-07-11 19:25:00|4974.15|4972.65|4972.15|4970.65|4974.65|4973.15|4971.15|4969.65|569
1720726200000|2024-07-11 19:30:00|4973.15|4971.65|4973.15|4971.65|4974.15|4972.65|4973.15|4971.65|389
1720726500000|2024-07-11 19:35:00|4974.15|4972.65|4975.15|4973.65|4977.15|4975.65|4973.15|4971.65|543
1720726800000|2024-07-11 19:40:00|4974.15|4972.65|4972.15|4970.65|4975.15|4973.65|4971.15|4969.65|838
1720727100000|2024-07-11 19:45:00|4971.15|4969.65|4974.15|4972.65|4975.15|4973.65|4971.15|4969.65|1230
1720727400000|2024-07-11 19:50:00|4975.15|4973.65|4972.15|4970.65|4975.15|4973.65|4972.15|4970.65|1379
1720727700000|2024-07-11 19:55:00|4973.15|4971.65|4969.15|4967.65|4973.15|4971.65|4969.15|4967.65|2798
1720728000000|2024-07-11 20:00:00|4968.2|4965.2|4968.7|4965.7|4969.3|4966.3|4965.4|4962.4|26
1720728300000|2024-07-11 20:05:00|4968.5|4965.5|4972.7|4969.7|4972.9|4969.9|4967.6|4964.6|0
1720728600000|2024-07-11 20:10:00|4972.9|4969.9|4970.7|4967.7|4972.9|4969.9|4970|4967|0
1720728900000|2024-07-11 20:15:00|4970.9|4967.9|4971.6|4968.6|4971.8|4968.8|4970.5|4967.5|0
1720729200000|2024-07-11 20:20:00|4971.3|4968.3|4971.6|4968.6|4971.8|4968.8|4971.3|4968.3|0
1720729500000|2024-07-11 20:25:00|4971.8|4968.8|4972.5|4969.5|4972.5|4969.5|4971.6|4968.6|0
1720729800000|2024-07-11 20:30:00|4972.7|4969.7|4972.7|4969.7|4973.3|4970.3|4972.7|4969.7|0
1720730100000|2024-07-11 20:35:00|4972.5|4969.5|4972.9|4969.9|4972.9|4969.9|4972.2|4969.2|0
1720730400000|2024-07-11 20:40:00|4972.7|4969.7|4972.9|4969.9|4972.9|4969.9|4972.5|4969.5|0
1720730700000|2024-07-11 20:45:00|4973.1|4970.1|4972.2|4969.2|4973.1|4970.1|4972.2|4969.2|0
1720731000000|2024-07-11 20:50:00|4972.5|4969.5|4971.6|4968.6|4972.7|4969.7|4971.6|4968.6|0
1720731300000|2024-07-11 20:55:00|4971.3|4968.3|4971.7|4968.7|4972.3|4969.3|4971.1|4968.1|0
1720731600000|2024-07-11 21:00:00|4971.5|4968.5|4971.8|4968.8|4971.8|4968.8|4971.2|4968.2|0
1720731900000|2024-07-11 21:05:00|4972.1|4969.1|4971.6|4968.6|4972.1|4969.1|4971.5|4968.5|0
1720732200000|2024-07-11 21:10:00|4971.5|4968.5|4970.4|4967.4|4971.7|4968.7|4970.4|4967.4|0
1720732500000|2024-07-11 21:15:00|4970.3|4967.3|4970.6|4967.6|4971.2|4968.2|4968.9|4965.9|0
1720732800000|2024-07-11 21:20:00|4970.5|4967.5|4969.8|4966.8|4971|4968|4969.8|4966.8|0
1720733100000|2024-07-11 21:25:00|4969.7|4966.7|4969.2|4966.2|4969.7|4966.7|4969.2|4966.2|0
1720733400000|2024-07-11 21:30:00|4969|4966|4968.4|4965.4|4969.3|4966.3|4968.4|4965.4|0
1720733700000|2024-07-11 21:35:00|4968.7|4965.7|4969.2|4966.2|4969.2|4966.2|4968.1|4965.1|0
1720734000000|2024-07-11 21:40:00|4969.3|4966.3|4968.8|4965.8|4969.4|4966.4|4968.7|4965.7|0
1720734300000|2024-07-11 21:45:00|4968.9|4965.9|4969.1|4966.1|4969.5|4966.5|4968.9|4965.9|0
1720734600000|2024-07-11 21:50:00|4969.3|4966.3|4968.9|4965.9|4969.5|4966.5|4968.7|4965.7|0
1720734900000|2024-07-11 21:55:00|4969.2|4966.2|4969|4966|4969.2|4966.2|4968.9|4965.9|0
1720735200000|2024-07-11 22:00:00|4969.9|4966.9|4971.8|4968.8|4972.9|4969.9|4969.5|4966.5|0
1720735500000|2024-07-11 22:05:00|4971.6|4968.6|4969.1|4966.1|4971.6|4968.6|4968.7|4965.7|0
1720735800000|2024-07-11 22:10:00|4969.3|4966.3|4968.7|4965.7|4969.6|4966.6|4968|4965|0
1720736100000|2024-07-11 22:15:00|4968.8|4965.8|4968.2|4965.2|4968.9|4965.9|4968|4965|0
1720736400000|2024-07-11 22:20:00|4968.5|4965.5|4967.4|4964.4|4968.5|4965.5|4967.1|4964.1|0
1720736700000|2024-07-11 22:25:00|4967.2|4964.2|4969.1|4966.1|4969.1|4966.1|4967.2|4964.2|0
1720737000000|2024-07-11 22:30:00|4969.3|4966.3|4972.5|4969.5|4973.3|4970.3|4969.3|4966.3|0
1720737300000|2024-07-11 22:35:00|4972.2|4969.2|4972.2|4969.2|4972.9|4969.9|4971.6|4968.6|0
1720737600000|2024-07-11 22:40:00|4972|4969|4971.8|4968.8|4972.2|4969.2|4971.3|4968.3|0
1720737900000|2024-07-11 22:45:00|4971.6|4968.6|4971.3|4968.3|4971.6|4968.6|4971.1|4968.1|0
1720738200000|2024-07-11 22:50:00|4971.6|4968.6|4972.7|4969.7|4972.7|4969.7|4971.6|4968.6|0
1720738500000|2024-07-11 22:55:00|4972.9|4969.9|4972.5|4969.5|4972.9|4969.9|4972|4969|0
1720738800000|2024-07-11 23:00:00|4972.7|4969.7|4973.3|4970.3|4973.6|4970.6|4972.5|4969.5|0
1720739100000|2024-07-11 23:05:00|4973.6|4970.6|4974|4971|4974.2|4971.2|4973.3|4970.3|0
1720739400000|2024-07-11 23:10:00|4974.1|4971.1|4974.9|4971.9|4975.1|4972.1|4973.8|4970.8|0
1720739700000|2024-07-11 23:15:00|4974.8|4971.8|4974.9|4971.9|4974.9|4971.9|4974|4971|0
1720740000000|2024-07-11 23:20:00|4974.7|4971.7|4974|4971|4974.9|4971.9|4974|4971|0
1720740300000|2024-07-11 23:25:00|4974.2|4971.2|4974.7|4971.7|4975.1|4972.1|4974.2|4971.2|0
1720740600000|2024-07-11 23:30:00|4974.8|4971.8|4974.4|4971.4|4974.9|4971.9|4974|4971|0
1720740900000|2024-07-11 23:35:00|4974.7|4971.7|4974.2|4971.2|4974.9|4971.9|4973.6|4970.6|0
1720741200000|2024-07-11 23:40:00|4974|4971|4973.8|4970.8|4974.2|4971.2|4973.6|4970.6|0
1720741500000|2024-07-11 23:45:00|4973.7|4970.7|4972|4969|4973.7|4970.7|4971.6|4968.6|0
1720741800000|2024-07-11 23:50:00|4971.8|4968.8|4971.1|4968.1|4972.2|4969.2|4971|4968|0
1720742100000|2024-07-11 23:55:00|4971.3|4968.3|4969.3|4966.3|4971.6|4968.6|4967.4|4964.4|0
1720742400000|2024-07-12 00:00:00|4968.9|4965.9|4971.3|4968.3|4972|4969|4968.2|4965.2|0
1720742700000|2024-07-12 00:05:00|4971.1|4968.1|4971.8|4968.8|4972.7|4969.7|4970.9|4967.9|0
1720743000000|2024-07-12 00:10:00|4972|4969|4972.5|4969.5|4972.9|4969.9|4972|4969|0
1720743300000|2024-07-12 00:15:00|4972.4|4970.4|4977.4|4975.4|4977.4|4975.4|4972.4|4970.4|541
1720743600000|2024-07-12 00:20:00|4978.4|4976.4|4979.4|4977.4|4979.4|4977.4|4977.4|4975.4|117
1720743900000|2024-07-12 00:25:00|4980.4|4978.4|4981.4|4979.4|4981.4|4979.4|4980.4|4978.4|236
1720744200000|2024-07-12 00:30:00|4982.4|4980.4|4981.4|4979.4|4982.4|4980.4|4981.4|4979.4|80
1720744500000|2024-07-12 00:35:00|4980.4|4978.4|4981.4|4979.4|4981.4|4979.4|4980.4|4978.4|524
1720744800000|2024-07-12 00:40:00|4982.4|4980.4|4982.4|4980.4|4982.4|4980.4|4982.4|4980.4|110
1720745100000|2024-07-12 00:45:00|4981.4|4979.4|4979.4|4977.4|4981.4|4979.4|4979.4|4977.4|354
1720745400000|2024-07-12 00:50:00|4978.4|4976.4|4975.4|4973.4|4979.4|4977.4|4975.4|4973.4|261
1720745700000|2024-07-12 00:55:00|4975.9|4973.9|4973.4|4971.4|4976.4|4974.4|4973.4|4971.4|256
1720746000000|2024-07-12 01:00:00|4972.9|4970.9|4974.4|4972.4|4975.4|4973.4|4972.4|4970.4|174
1720746300000|2024-07-12 01:05:00|4975.4|4973.4|4974.4|4972.4|4975.4|4973.4|4972.4|4970.4|243
1720746600000|2024-07-12 01:10:00|4973.9|4971.9|4977.9|4975.9|4978.4|4976.4|4973.4|4971.4|247
1720746900000|2024-07-12 01:15:00|4978.4|4976.4|4977.4|4975.4|4978.4|4976.4|4977.4|4975.4|168
1720747200000|2024-07-12 01:20:00|4976.4|4974.4|4978.4|4976.4|4978.4|4976.4|4976.4|4974.4|108
1720747500000|2024-07-12 01:25:00|4979.4|4977.4|4979.4|4977.4|4979.4|4977.4|4978.4|4976.4|78
1720747800000|2024-07-12 01:30:00|4978.4|4976.4|4978.4|4976.4|4979.4|4977.4|4978.4|4976.4|91
1720748100000|2024-07-12 01:35:00|4979.4|4977.4|4978.4|4976.4|4979.4|4977.4|4977.4|4975.4|71
1720748400000|2024-07-12 01:40:00|4977.4|4975.4|4978.4|4976.4|4978.4|4976.4|4977.4|4975.4|94
1720748700000|2024-07-12 01:45:00|4979.4|4977.4|4980.4|4978.4|4980.4|4978.4|4979.4|4977.4|145
1720749000000|2024-07-12 01:50:00|4979.9|4977.9|4979.4|4977.4|4980.4|4978.4|4978.4|4976.4|136
1720749300000|2024-07-12 01:55:00|4979.9|4977.9|4980.4|4978.4|4980.4|4978.4|4979.4|4977.4|67
1720749600000|2024-07-12 02:00:00|4979.4|4977.4|4978.4|4976.4|4979.4|4977.4|4978.4|4976.4|45
1720749900000|2024-07-12 02:05:00|4978.9|4976.9|4976.9|4974.9|4978.9|4976.9|4976.4|4974.4|128
1720750200000|2024-07-12 02:10:00|4977.4|4975.4|4976.4|4974.4|4977.4|4975.4|4976.4|4974.4|23
1720750500000|2024-07-12 02:15:00|4975.9|4973.9|4976.4|4974.4|4976.4|4974.4|4975.4|4973.4|65
1720750800000|2024-07-12 02:20:00|4976.9|4974.9|4979.4|4977.4|4979.4|4977.4|4976.4|4974.4|128
1720751100000|2024-07-12 02:25:00|4979.9|4977.9|4980.4|4978.4|4981.4|4979.4|4979.4|4977.4|96
1720751400000|2024-07-12 02:30:00|4981.4|4979.4|4980.4|4978.4|4981.4|4979.4|4980.4|4978.4|98
1720751700000|2024-07-12 02:35:00|4980.9|4978.9|4981.4|4979.4|4981.4|4979.4|4980.4|4978.4|19
1720752000000|2024-07-12 02:40:00|4980.4|4978.4|4981.4|4979.4|4981.4|4979.4|4980.4|4978.4|16
1720752300000|2024-07-12 02:45:00|4980.9|4978.9|4981.4|4979.4|4981.4|4979.4|4980.4|4978.4|19
1720752600000|2024-07-12 02:50:00|4980.9|4978.9|4980.4|4978.4|4981.4|4979.4|4980.4|4978.4|12
1720752900000|2024-07-12 02:55:00|4979.4|4977.4|4980.4|4978.4|4980.4|4978.4|4979.4|4977.4|22
1720753200000|2024-07-12 03:00:00|4980.9|4978.9|4980.4|4978.4|4982.4|4980.4|4980.4|4978.4|40
1720753500000|2024-07-12 03:05:00|4981.4|4979.4|4981.4|4979.4|4982.4|4980.4|4981.4|4979.4|54
1720753800000|2024-07-12 03:10:00|||||||||14
1720754100000|2024-07-12 03:15:00|4982.4|4980.4|4979.4|4977.4|4982.4|4980.4|4979.4|4977.4|59
1720754400000|2024-07-12 03:20:00|4978.4|4976.4|4977.4|4975.4|4978.4|4976.4|4977.4|4975.4|152
1720754700000|2024-07-12 03:25:00|4976.9|4974.9|4977.4|4975.4|4977.4|4975.4|4976.9|4974.9|33
1720755000000|2024-07-12 03:30:00|4978.4|4976.4|4978.4|4976.4|4978.4|4976.4|4978.4|4976.4|69
1720755300000|2024-07-12 03:35:00|4979.4|4977.4|4979.4|4977.4|4979.4|4977.4|4978.4|4976.4|17
1720755600000|2024-07-12 03:40:00|4980.4|4978.4|4979.4|4977.4|4980.4|4978.4|4979.4|4977.4|32
1720755900000|2024-07-12 03:45:00|4980.4|4978.4|4979.4|4977.4|4980.4|4978.4|4979.4|4977.4|33
1720756200000|2024-07-12 03:50:00|4978.4|4976.4|4978.4|4976.4|4979.4|4977.4|4977.4|4975.4|172
1720756500000|2024-07-12 03:55:00|||||||||15
1720756800000|2024-07-12 04:00:00|4977.9|4975.9|4977.4|4975.4|4978.4|4976.4|4977.4|4975.4|11
1720757100000|2024-07-12 04:05:00|4977.9|4975.9|4978.4|4976.4|4978.4|4976.4|4977.4|4975.4|14
1720757400000|2024-07-12 04:10:00|||||||||26
1720757700000|2024-07-12 04:15:00|4979.4|4977.4|4979.4|4977.4|4979.4|4977.4|4979.4|4977.4|34
1720758000000|2024-07-12 04:20:00|||||||||12
1720758300000|2024-07-12 04:25:00|4978.4|4976.4|4978.4|4976.4|4978.4|4976.4|4977.4|4975.4|104
1720758600000|2024-07-12 04:30:00|4977.9|4975.9|4976.4|4974.4|4977.9|4975.9|4976.4|4974.4|112
1720758900000|2024-07-12 04:35:00|4975.4|4973.4|4976.4|4974.4|4977.4|4975.4|4975.4|4973.4|262
1720759200000|2024-07-12 04:40:00|4977.4|4975.4|4977.4|4975.4|4978.4|4976.4|4976.4|4974.4|401
1720759500000|2024-07-12 04:45:00|4978.4|4976.4|4978.4|4976.4|4979.4|4977.4|4978.4|4976.4|135
1720759800000|2024-07-12 04:50:00|4978.9|4976.9|4977.4|4975.4|4979.4|4977.4|4977.4|4975.4|65
1720760100000|2024-07-12 04:55:00|4976.4|4974.4|4975.4|4973.4|4977.4|4975.4|4975.4|4973.4|133
1720760400000|2024-07-12 05:00:00|4976.4|4974.4|4978.4|4976.4|4978.4|4976.4|4976.4|4974.4|180
1720760700000|2024-07-12 05:05:00|4977.4|4975.4|4976.4|4974.4|4977.4|4975.4|4976.4|4974.4|67
1720761000000|2024-07-12 05:10:00|4975.4|4973.4|4975.4|4973.4|4976.4|4974.4|4975.4|4973.4|214
1720761300000|2024-07-12 05:15:00|4976.4|4974.4|4976.4|4974.4|4977.4|4975.4|4975.4|4973.4|92
1720761600000|2024-07-12 05:20:00|4977.4|4975.4|4978.4|4976.4|4979.4|4977.4|4976.4|4974.4|220
1720761900000|2024-07-12 05:25:00|4979.4|4977.4|4979.4|4977.4|4979.4|4977.4|4979.4|4977.4|101
1720762200000|2024-07-12 05:30:00|4980.4|4978.4|4979.4|4977.4|4981.4|4979.4|4979.4|4977.4|145
1720762500000|2024-07-12 05:35:00|4978.9|4976.9|4977.4|4975.4|4979.4|4977.4|4977.4|4975.4|184
1720762800000|2024-07-12 05:40:00|4978.4|4976.4|4981.4|4979.4|4981.4|4979.4|4977.9|4975.9|231
1720763100000|2024-07-12 05:45:00|4980.4|4978.4|4980.4|4978.4|4981.4|4979.4|4979.4|4977.4|175
1720763400000|2024-07-12 05:50:00|4981.4|4979.4|4978.4|4976.4|4981.4|4979.4|4978.4|4976.4|536
1720763700000|2024-07-12 05:55:00|4977.4|4975.4|4979.4|4977.4|4980.4|4978.4|4976.4|4974.4|537
1720764000000|2024-07-12 06:00:00|4979.15|4977.65|4982.15|4980.65|4985.15|4983.65|4979.15|4977.65|1212
1720764300000|2024-07-12 06:05:00|4981.65|4980.15|4983.15|4981.65|4984.15|4982.65|4981.15|4979.65|294
1720764600000|2024-07-12 06:10:00|4984.15|4982.65|4983.15|4981.65|4986.15|4984.65|4983.15|4981.65|798
1720764900000|2024-07-12 06:15:00|4984.15|4982.65|4987.15|4985.65|4989.15|4987.65|4983.15|4981.65|1498
1720765200000|2024-07-12 06:20:00|4988.15|4986.65|4991.15|4989.65|4991.15|4989.65|4988.15|4986.65|827
1720765500000|2024-07-12 06:25:00|4990.15|4988.65|4989.15|4987.65|4991.15|4989.65|4989.15|4987.65|641
1720765800000|2024-07-12 06:30:00|4990.15|4988.65|4990.15|4988.65|4990.15|4988.65|4988.15|4986.65|536
1720766100000|2024-07-12 06:35:00|4990.65|4989.15|4987.15|4985.65|4992.15|4990.65|4987.15|4985.65|949
1720766400000|2024-07-12 06:40:00|4988.15|4986.65|4985.15|4983.65|4988.15|4986.65|4985.15|4983.65|660
1720766700000|2024-07-12 06:45:00|4984.15|4982.65|4985.15|4983.65|4988.15|4986.65|4984.15|4982.65|675
1720767000000|2024-07-12 06:50:00|4986.15|4984.65|4983.15|4981.65|4987.15|4985.65|4983.15|4981.65|404
1720767300000|2024-07-12 06:55:00|4984.15|4982.65|4987.15|4985.65|4988.15|4986.65|4984.15|4982.65|1783
1720767600000|2024-07-12 07:00:00|4988.15|4986.65|4992.15|4990.65|4995.15|4993.65|4988.15|4986.65|6994
1720767900000|2024-07-12 07:05:00|4991.15|4989.65|4995.15|4993.65|4996.15|4994.65|4991.15|4989.65|4276
1720768200000|2024-07-12 07:10:00|4994.15|4992.65|4991.15|4989.65|4995.15|4993.65|4989.15|4987.65|3224
1720768500000|2024-07-12 07:15:00|4990.15|4988.65|4989.15|4987.65|4992.15|4990.65|4988.15|4986.65|2308
1720768800000|2024-07-12 07:20:00|4990.15|4988.65|4994.15|4992.65|4994.15|4992.65|4989.15|4987.65|4612
1720769100000|2024-07-12 07:25:00|4993.15|4991.65|4989.15|4987.65|4996.15|4994.65|4988.15|4986.65|3024
1720769400000|2024-07-12 07:30:00|4990.15|4988.65|4990.15|4988.65|4993.15|4991.65|4990.15|4988.65|2809
1720769700000|2024-07-12 07:35:00|4989.15|4987.65|4989.15|4987.65|4990.15|4988.65|4987.15|4985.65|4218
1720770000000|2024-07-12 07:40:00|4989.66|4988.16|4988.66|4987.16|4990.66|4989.16|4987.66|4986.16|2942
1720770300000|2024-07-12 07:45:00|4987.66|4986.16|4992.66|4991.16|4992.66|4991.16|4987.66|4986.16|2279
1720770600000|2024-07-12 07:50:00|4991.66|4990.16|4992.66|4991.16|4995.66|4994.16|4991.66|4990.16|2570
1720770900000|2024-07-12 07:55:00|4991.66|4990.16|4993.66|4992.16|4995.66|4994.16|4991.66|4990.16|1534
1720771200000|2024-07-12 08:00:00|4994.66|4993.16|5002.66|5001.16|5002.66|5001.16|4993.66|4992.16|5178
1720771500000|2024-07-12 08:05:00|5003.66|5002.16|4997.66|4996.16|5003.66|5002.16|4997.66|4996.16|4686
1720771800000|2024-07-12 08:10:00|4998.16|4996.66|4995.66|4994.16|4999.66|4998.16|4995.66|4994.16|2347
1720772100000|2024-07-12 08:15:00|4996.66|4995.16|4998.66|4997.16|5000.66|4999.16|4996.66|4995.16|6243
1720772400000|2024-07-12 08:20:00|4997.66|4996.16|5002.66|5001.16|5002.66|5001.16|4997.66|4996.16|2477
1720772700000|2024-07-12 08:25:00|5003.66|5002.16|5001.66|5000.16|5005.66|5004.16|5001.66|5000.16|4490
1720773000000|2024-07-12 08:30:00|5002.16|5000.66|5004.66|5003.16|5005.66|5004.16|5001.66|5000.16|5991
1720773300000|2024-07-12 08:35:00|5003.66|5002.16|5003.66|5002.16|5005.66|5004.16|5001.66|5000.16|2500
1720773600000|2024-07-12 08:40:00|5002.66|5001.16|5001.66|5000.16|5004.66|5003.16|5001.16|4999.66|2115
1720773900000|2024-07-12 08:45:00|5002.66|5001.16|5005.66|5004.16|5005.66|5004.16|5002.66|5001.16|4034
1720774200000|2024-07-12 08:50:00|5004.66|5003.16|5003.66|5002.16|5004.66|5003.16|5002.66|5001.16|2328
1720774500000|2024-07-12 08:55:00|5004.66|5003.16|5005.66|5004.16|5005.66|5004.16|5001.66|5000.16|2899
1720774800000|2024-07-12 09:00:00|5004.66|5003.16|5002.66|5001.16|5004.66|5003.16|5000.66|4999.16|3653
1720775100000|2024-07-12 09:05:00|5001.66|5000.16|5001.66|5000.16|5003.66|5002.16|5000.66|4999.16|2009
1720775400000|2024-07-12 09:10:00|5002.66|5001.16|5001.66|5000.16|5002.66|5001.16|5000.66|4999.16|1610
1720775700000|2024-07-12 09:15:00|5002.66|5001.16|5000.66|4999.16|5002.66|5001.16|4999.66|4998.16|2408
1720776000000|2024-07-12 09:20:00|4999.66|4998.16|4992.66|4991.16|5000.66|4999.16|4992.66|4991.16|6210
1720776300000|2024-07-12 09:25:00|4991.66|4990.16|4992.66|4991.16|4992.66|4991.16|4989.66|4988.16|4622
1720776600000|2024-07-12 09:30:00|4991.66|4990.16|4992.66|4991.16|4993.66|4992.16|4989.66|4988.16|3868
1720776900000|2024-07-12 09:35:00|4991.66|4990.16|4992.66|4991.16|4993.66|4992.16|4991.66|4990.16|3484
1720777200000|2024-07-12 09:40:00|4993.66|4992.16|4996.66|4995.16|4997.66|4996.16|4992.66|4991.16|3700
1720777500000|2024-07-12 09:45:00|4995.66|4994.16|4994.66|4993.16|4996.66|4995.16|4994.66|4993.16|1663
1720777800000|2024-07-12 09:50:00|4993.66|4992.16|4993.66|4992.16|4996.66|4995.16|4993.66|4992.16|5563
1720778100000|2024-07-12 09:55:00|4994.16|4992.66|4995.66|4994.16|4997.66|4996.16|4993.66|4992.16|9260
1720778400000|2024-07-12 10:00:00|4996.66|4995.16|4996.66|4995.16|5000.66|4999.16|4996.66|4995.16|4532
1720778700000|2024-07-12 10:05:00|4995.66|4994.16|4996.66|4995.16|4997.66|4996.16|4995.66|4994.16|1093
1720779000000|2024-07-12 10:10:00|4997.66|4996.16|4998.66|4997.16|4999.66|4998.16|4997.66|4996.16|1018
1720779300000|2024-07-12 10:15:00|4999.66|4998.16|4999.66|4998.16|4999.66|4998.16|4998.66|4997.16|2177
1720779600000|2024-07-12 10:20:00|5000.66|4999.16|5000.66|4999.16|5000.66|4999.16|4999.66|4998.16|826
1720779900000|2024-07-12 10:25:00|4999.66|4998.16|5000.66|4999.16|5001.66|5000.16|4998.66|4997.16|1245
1720780200000|2024-07-12 10:30:00|5001.16|4999.66|5005.66|5004.16|5005.66|5004.16|5000.66|4999.16|1383
1720780500000|2024-07-12 10:35:00|5006.66|5005.16|5007.66|5006.16|5007.66|5006.16|5006.66|5005.16|1432
1720780800000|2024-07-12 10:40:00|5008.66|5007.16|5009.66|5008.16|5009.66|5008.16|5006.66|5005.16|2386
1720781100000|2024-07-12 10:45:00|5010.66|5009.16|5004.66|5003.16|5010.66|5009.16|5004.66|5003.16|3324
1720781400000|2024-07-12 10:50:00|5005.66|5004.16|5004.66|5003.16|5005.66|5004.16|5003.66|5002.16|1730
1720781700000|2024-07-12 10:55:00|5005.16|5003.66|5007.66|5006.16|5007.66|5006.16|5003.66|5002.16|3169
1720782000000|2024-07-12 11:00:00|5006.66|5005.16|5005.66|5004.16|5008.66|5007.16|5005.66|5004.16|1287
1720782300000|2024-07-12 11:05:00|5006.16|5004.66|5004.66|5003.16|5007.66|5006.16|5004.66|5003.16|1837
1720782600000|2024-07-12 11:10:00|5005.66|5004.16|5004.66|5003.16|5007.66|5006.16|5004.66|5003.16|1145
1720782900000|2024-07-12 11:15:00|5003.66|5002.16|5005.66|5004.16|5007.66|5006.16|5003.66|5002.16|1672
1720783200000|2024-07-12 11:20:00|5006.66|5005.16|5004.66|5003.16|5006.66|5005.16|5003.66|5002.16|2565
1720783500000|2024-07-12 11:25:00|5005.66|5004.16|5005.66|5004.16|5007.66|5006.16|5004.66|5003.16|1118
1720783800000|2024-07-12 11:30:00|5006.66|5005.16|5006.66|5005.16|5007.66|5006.16|5005.66|5004.16|1602
1720784100000|2024-07-12 11:35:00|5007.66|5006.16|5006.66|5005.16|5007.66|5006.16|5005.66|5004.16|1600
1720784400000|2024-07-12 11:40:00|5006.46|5004.96|5007.46|5005.96|5008.46|5006.96|5005.46|5003.96|1901
1720784700000|2024-07-12 11:45:00|5008.46|5006.96|5009.46|5007.96|5009.46|5007.96|5007.46|5005.96|3698
1720785000000|2024-07-12 11:50:00|5010.46|5008.96|5009.46|5007.96|5010.46|5008.96|5009.46|5007.96|4335
1720785300000|2024-07-12 11:55:00|5010.46|5008.96|5012.46|5010.96|5012.46|5010.96|5009.46|5007.96|1670
1720785600000|2024-07-12 12:00:00|5012.96|5011.46|5013.46|5011.96|5014.46|5012.96|5011.46|5009.96|3189
1720785900000|2024-07-12 12:05:00|5014.46|5012.96|5012.46|5010.96|5014.46|5012.96|5010.46|5008.96|5454
1720786200000|2024-07-12 12:10:00|5012.96|5011.46|5009.46|5007.96|5012.96|5011.46|5009.46|5007.96|2654
1720786500000|2024-07-12 12:15:00|5010.46|5008.96|5006.46|5004.96|5010.46|5008.96|5006.46|5004.96|1339
1720786800000|2024-07-12 12:20:00|5005.46|5003.96|5002.46|5000.96|5006.46|5004.96|5001.46|4999.96|4455
1720787100000|2024-07-12 12:25:00|5003.46|5001.96|5005.46|5003.96|5005.96|5004.46|5003.46|5001.96|2086
1720787400000|2024-07-12 12:30:00|5003.46|5001.96|5004.46|5002.96|5005.46|5003.96|4991.96|4990.46|8266
1720787700000|2024-07-12 12:35:00|5003.46|5001.96|4999.46|4997.96|5005.46|5003.96|4999.46|4997.96|2483
1720788000000|2024-07-12 12:40:00|5000.46|4998.96|5005.46|5003.96|5007.46|5005.96|4999.46|4997.96|3020
1720788300000|2024-07-12 12:45:00|5004.46|5002.96|5007.46|5005.96|5008.46|5006.96|5002.46|5000.96|3258
1720788600000|2024-07-12 12:50:00|5008.46|5006.96|5008.46|5006.96|5010.96|5009.46|5006.46|5004.96|3252
1720788900000|2024-07-12 12:55:00|5007.46|5005.96|5008.46|5006.96|5009.46|5007.96|5006.46|5004.96|1447
1720789200000|2024-07-12 13:00:00|5009.46|5007.96|5006.46|5004.96|5011.46|5009.96|5006.46|5004.96|2931
1720789500000|2024-07-12 13:05:00|5007.46|5005.96|5004.46|5002.96|5008.46|5006.96|5004.46|5002.96|2026
1720789800000|2024-07-12 13:10:00|5003.46|5001.96|5004.46|5002.96|5006.46|5004.96|5002.46|5000.96|2270
1720790100000|2024-07-12 13:15:00|5003.46|5001.96|5002.46|5000.96|5004.46|5002.96|5001.46|4999.96|2752
1720790400000|2024-07-12 13:20:00|5002.96|5001.46|5007.46|5005.96|5007.46|5005.96|5002.46|5000.96|1366
1720790700000|2024-07-12 13:25:00|5008.46|5006.96|5006.46|5004.96|5009.46|5007.96|5006.46|5004.96|2217
1720791000000|2024-07-12 13:30:00|5007.46|5005.96|5008.46|5006.96|5008.46|5006.96|5005.46|5003.96|4842
1720791300000|2024-07-12 13:35:00|5009.46|5007.96|5012.46|5010.96|5012.46|5010.96|5009.46|5007.96|3510
1720791600000|2024-07-12 13:40:00|5013.46|5011.96|5011.46|5009.96|5015.46|5013.96|5011.46|5009.96|7489
1720791900000|2024-07-12 13:45:00|5012.46|5010.96|5017.46|5015.96|5017.46|5015.96|5010.46|5008.96|6317
1720792200000|2024-07-12 13:50:00|5016.46|5014.96|5019.46|5017.96|5020.46|5018.96|5015.46|5013.96|5701
1720792500000|2024-07-12 13:55:00|5020.46|5018.96|5020.46|5018.96|5022.46|5020.96|5019.46|5017.96|5927
1720792800000|2024-07-12 14:00:00|5021.46|5019.96|5025.46|5023.96|5026.46|5024.96|5020.46|5018.96|9579
1720793100000|2024-07-12 14:05:00|5026.46|5024.96|5029.46|5027.96|5031.46|5029.96|5025.46|5023.96|11956
1720793400000|2024-07-12 14:10:00|5029.48|5027.98|5037.48|5035.98|5038.48|5036.98|5029.48|5027.98|13757
1720793700000|2024-07-12 14:15:00|5038.48|5036.98|5040.48|5038.98|5040.48|5038.98|5036.48|5034.98|10266
1720794000000|2024-07-12 14:20:00|5041.48|5039.98|5038.48|5036.98|5041.48|5039.98|5034.48|5032.98|10235
1720794300000|2024-07-12 14:25:00|5039.48|5037.98|5043.48|5041.98|5044.48|5042.98|5037.48|5035.98|12104
1720794600000|2024-07-12 14:30:00|5044.48|5042.98|5046.48|5044.98|5046.48|5044.98|5041.48|5039.98|9361
1720794900000|2024-07-12 14:35:00|5045.48|5043.98|5046.48|5044.98|5047.48|5045.98|5043.48|5041.98|17184
1720795200000|2024-07-12 14:40:00|5047.48|5045.98|5046.48|5044.98|5048.48|5046.98|5044.48|5042.98|7989
1720795500000|2024-07-12 14:45:00|5045.48|5043.98|5049.48|5047.98|5049.48|5047.98|5044.48|5042.98|7174
1720795800000|2024-07-12 14:50:00|5048.48|5046.98|5046.48|5044.98|5048.48|5046.98|5045.48|5043.98|5726
1720796100000|2024-07-12 14:55:00|5045.48|5043.98|5046.48|5044.98|5047.48|5045.98|5045.48|5043.98|8322
1720796400000|2024-07-12 15:00:00|5047.48|5045.98|5050.48|5048.98|5051.48|5049.98|5046.48|5044.98|13950
1720796700000|2024-07-12 15:05:00|5051.48|5049.98|5050.48|5048.98|5051.48|5049.98|5048.48|5046.98|12064
1720797000000|2024-07-12 15:10:00|5049.48|5047.98|5053.48|5051.98|5053.48|5051.98|5049.48|5047.98|10083
1720797300000|2024-07-12 15:15:00|5052.48|5050.98|5052.48|5050.98|5053.48|5051.98|5050.48|5048.98|19648
1720797600000|2024-07-12 15:20:00|5053.48|5051.98|5051.48|5049.98|5053.48|5051.98|5050.48|5048.98|17156
1720797900000|2024-07-12 15:25:00|5052.48|5050.98|5051.48|5049.98|5052.48|5050.98|5051.48|5049.98|26847
1720798200000|2024-07-12 15:30:00|5050.48|5048.98|5045.48|5043.98|5051.48|5049.98|5045.48|5043.98|38957
1720798500000|2024-07-12 15:35:00|5046.48|5044.98|5047.48|5045.98|5047.48|5045.98|5044.48|5042.98|26466
1720798800000|2024-07-12 15:40:00|5046.48|5044.98|5048.48|5046.98|5048.48|5046.98|5046.48|5044.98|10308
1720799100000|2024-07-12 15:45:00|5047.48|5045.98|5046.48|5044.98|5049.48|5047.98|5046.48|5044.98|7403
1720799400000|2024-07-12 15:50:00|5045.48|5043.98|5046.48|5044.98|5046.48|5044.98|5044.48|5042.98|5221
1720799700000|2024-07-12 15:55:00|5045.48|5043.98|5040.48|5038.98|5046.48|5044.98|5040.48|5038.98|4405
1720800000000|2024-07-12 16:00:00|5039.48|5037.98|5040.48|5038.98|5041.48|5039.98|5038.48|5036.98|4759
1720800300000|2024-07-12 16:05:00|5039.48|5037.98|5036.48|5034.98|5040.48|5038.98|5036.48|5034.98|4307
1720800600000|2024-07-12 16:10:00|5037.48|5035.98|5037.48|5035.98|5039.48|5037.98|5037.48|5035.98|4782
1720800900000|2024-07-12 16:15:00|5038.48|5036.98|5040.48|5038.98|5041.48|5039.98|5038.48|5036.98|1877
1720801200000|2024-07-12 16:20:00|5039.48|5037.98|5039.48|5037.98|5040.48|5038.98|5039.48|5037.98|1553
1720801500000|2024-07-12 16:25:00|5039.98|5038.48|5039.48|5037.98|5039.98|5038.48|5037.48|5035.98|1347
1720801800000|2024-07-12 16:30:00|5038.48|5036.98|5039.48|5037.98|5039.48|5037.98|5038.48|5036.98|2776
1720802100000|2024-07-12 16:35:00|5040.48|5038.98|5042.48|5040.98|5042.48|5040.98|5040.48|5038.98|1430
1720802400000|2024-07-12 16:40:00|5041.48|5039.98|5041.48|5039.98|5042.48|5040.98|5040.48|5038.98|1945
1720802700000|2024-07-12 16:45:00|5042.48|5040.98|5040.48|5038.98|5042.48|5040.98|5040.48|5038.98|2308
1720803000000|2024-07-12 16:50:00|5039.48|5037.98|5042.48|5040.98|5042.48|5040.98|5039.48|5037.98|2358
1720803300000|2024-07-12 16:55:00|5043.48|5041.98|5045.48|5043.98|5045.48|5043.98|5043.48|5041.98|968
1720803600000|2024-07-12 17:00:00|5044.48|5042.98|5045.48|5043.98|5045.48|5043.98|5044.48|5042.98|832
1720803900000|2024-07-12 17:05:00|5044.48|5042.98|5045.48|5043.98|5045.48|5043.98|5044.48|5042.98|526
1720804200000|2024-07-12 17:10:00|5046.48|5044.98|5045.48|5043.98|5047.48|5045.98|5045.48|5043.98|1581
1720804500000|2024-07-12 17:15:00|5046.48|5044.98|5045.48|5043.98|5046.48|5044.98|5045.48|5043.98|750
1720804800000|2024-07-12 17:20:00|||||||||644
1720805100000|2024-07-12 17:25:00|5044.48|5042.98|5045.48|5043.98|5045.48|5043.98|5043.48|5041.98|543
1720805400000|2024-07-12 17:30:00|5044.48|5042.98|5046.48|5044.98|5046.48|5044.98|5043.48|5041.98|738
1720805700000|2024-07-12 17:35:00|5045.48|5043.98|5046.48|5044.98|5046.48|5044.98|5045.48|5043.98|249
1720806000000|2024-07-12 17:40:00|5047.48|5045.98|5048.48|5046.98|5048.48|5046.98|5047.48|5045.98|567
1720806300000|2024-07-12 17:45:00|5049.48|5047.98|5050.48|5048.98|5050.48|5048.98|5049.48|5047.98|447
1720806600000|2024-07-12 17:50:00|5051.48|5049.98|5050.48|5048.98|5051.48|5049.98|5050.48|5048.98|971
1720806900000|2024-07-12 17:55:00|5051.48|5049.98|5046.48|5044.98|5051.48|5049.98|5046.48|5044.98|1341
1720807200000|2024-07-12 18:00:00|5045.48|5043.98|5047.48|5045.98|5047.48|5045.98|5044.48|5042.98|517
1720807500000|2024-07-12 18:05:00|5046.48|5044.98|5047.48|5045.98|5047.48|5045.98|5046.48|5044.98|298
1720807800000|2024-07-12 18:10:00|5048.48|5046.98|5046.48|5044.98|5048.48|5046.98|5046.48|5044.98|221
1720808100000|2024-07-12 18:15:00|5046.98|5045.48|5047.48|5045.98|5048.48|5046.98|5046.48|5044.98|527
1720808400000|2024-07-12 18:20:00|5046.48|5044.98|5044.48|5042.98|5046.48|5044.98|5044.48|5042.98|1026
1720808700000|2024-07-12 18:25:00|5043.48|5041.98|5045.48|5043.98|5046.48|5044.98|5043.48|5041.98|605
1720809000000|2024-07-12 18:30:00|5045.98|5044.48|5043.48|5041.98|5045.98|5044.48|5043.48|5041.98|370
1720809300000|2024-07-12 18:35:00|5044.48|5042.98|5044.48|5042.98|5044.48|5042.98|5043.48|5041.98|649
1720809600000|2024-07-12 18:40:00|5043.48|5041.98|5043.48|5041.98|5043.48|5041.98|5043.48|5041.98|606
1720809900000|2024-07-12 18:45:00|5044.48|5042.98|5044.48|5042.98|5044.48|5042.98|5044.48|5042.98|430
1720810200000|2024-07-12 18:50:00|5043.48|5041.98|5043.48|5041.98|5044.48|5042.98|5043.48|5041.98|1178
1720810500000|2024-07-12 18:55:00|5043.98|5042.48|5044.48|5042.98|5044.48|5042.98|5043.48|5041.98|696
1720810800000|2024-07-12 19:00:00|5045.48|5043.98|5044.48|5042.98|5045.48|5043.98|5044.48|5042.98|385
1720811100000|2024-07-12 19:05:00|5043.48|5041.98|5043.48|5041.98|5043.48|5041.98|5043.48|5041.98|278
1720811400000|2024-07-12 19:10:00|5042.48|5040.98|5041.48|5039.98|5042.48|5040.98|5040.48|5038.98|758
1720811700000|2024-07-12 19:15:00|5040.48|5038.98|5040.48|5038.98|5041.48|5039.98|5040.48|5038.98|631
1720812000000|2024-07-12 19:20:00|5041.48|5039.98|5040.48|5038.98|5041.48|5039.98|5040.48|5038.98|694
1720812300000|2024-07-12 19:25:00|5041.48|5039.98|5041.48|5039.98|5041.48|5039.98|5041.48|5039.98|700
1720812600000|2024-07-12 19:30:00|5040.48|5038.98|5038.48|5036.98|5041.48|5039.98|5034.48|5032.98|3743
1720812900000|2024-07-12 19:35:00|5037.48|5035.98|5036.48|5034.98|5038.48|5036.98|5035.48|5033.98|1289
1720813200000|2024-07-12 19:40:00|5035.48|5033.98|5033.48|5031.98|5036.48|5034.98|5032.48|5030.98|1992
1720813500000|2024-07-12 19:45:00|5034.48|5032.98|5032.48|5030.98|5035.48|5033.98|5031.48|5029.98|1411
1720813800000|2024-07-12 19:50:00|5031.48|5029.98|5031.48|5029.98|5031.48|5029.98|5026.48|5024.98|2591
1720814100000|2024-07-12 19:55:00|5030.98|5029.48|5027.98|5026.48|5031.48|5029.98|5027.48|5025.98|3504
1720814400000|2024-07-12 20:00:00|5034.23|5031.23|5032.73|5029.73|5038.33|5035.33|5031.13|5028.13|85
1720814700000|2024-07-12 20:05:00|5032.43|5029.43|5033.13|5030.13|5034.23|5031.23|5032.43|5029.43|0
1720815000000|2024-07-12 20:10:00|5032.93|5029.93|5033.33|5030.33|5033.83|5030.83|5032.43|5029.43|0
1720815300000|2024-07-12 20:15:00|5033.63|5030.63|5032.93|5029.93|5033.63|5030.63|5032.43|5029.43|0
1720815600000|2024-07-12 20:20:00|5032.73|5029.73|5031.33|5028.33|5033.13|5030.13|5031.33|5028.33|0
1720815900000|2024-07-12 20:25:00|5031.63|5028.63|5031.33|5028.33|5032.23|5029.23|5031.33|5028.33|0
1720817100000|2024-07-12 20:45:00|5032.93|5029.93|5032.23|5029.23|5032.93|5029.93|5032.23|5029.23|0
1720817400000|2024-07-12 20:50:00|5032.43|5029.43|5032.73|5029.73|5032.73|5029.73|5032.23|5029.23|0
1720817700000|2024-07-12 20:55:00|5032.43|5029.43|5032.43|5029.43|5032.73|5029.73|5032.23|5029.23|0
1720994400000|2024-07-14 22:00:00|5035.53|5032.53|5032.33|5029.33|5035.93|5032.93|5031.13|5028.13|0
1720994700000|2024-07-14 22:05:00|5032.23|5029.23|5030.13|5027.13|5033.03|5030.03|5029.23|5026.23|0
1720995000000|2024-07-14 22:10:00|5029.93|5026.93|5031.03|5028.03|5032.93|5029.93|5029.63|5026.63|0
1720995300000|2024-07-14 22:15:00|5030.83|5027.83|5029.93|5026.93|5031.33|5028.33|5028.83|5025.83|0
1720995600000|2024-07-14 22:20:00|5029.73|5026.73|5032.43|5029.43|5032.63|5029.63|5029.03|5026.03|0
1720995900000|2024-07-14 22:25:00|5032.23|5029.23|5032.83|5029.83|5033.73|5030.73|5031.93|5028.93|0
1720996200000|2024-07-14 22:30:00|5032.63|5029.63|5033.93|5030.93|5033.93|5030.93|5032.63|5029.63|0
1720996500000|2024-07-14 22:35:00|5033.33|5030.33|5032.63|5029.63|5033.93|5030.93|5032.63|5029.63|0
1720996800000|2024-07-14 22:40:00|5032.83|5029.83|5031.53|5028.53|5032.83|5029.83|5031.03|5028.03|0
1720997100000|2024-07-14 22:45:00|5031.43|5028.43|5031.53|5028.53|5031.53|5028.53|5031.33|5028.33|0
1720997400000|2024-07-14 22:50:00|5032.23|5029.23|5032.23|5029.23|5032.43|5029.43|5031.53|5028.53|0
1720997700000|2024-07-14 22:55:00|5031.93|5028.93|5032.43|5029.43|5032.63|5029.63|5031.93|5028.93|0
1720998000000|2024-07-14 23:00:00|5032.33|5029.33|5032.23|5029.23|5032.73|5029.73|5031.73|5028.73|0
1720998300000|2024-07-14 23:05:00|5032.33|5029.33|5030.13|5027.13|5032.63|5029.63|5030.13|5027.13|0
1720998600000|2024-07-14 23:10:00|5030.23|5027.23|5030.83|5027.83|5030.83|5027.83|5029.93|5026.93|0
1720998900000|2024-07-14 23:15:00|5030.73|5027.73|5031.53|5028.53|5031.53|5028.53|5030.63|5027.63|0
1720999200000|2024-07-14 23:20:00|5031.33|5028.33|5033.33|5030.33|5033.63|5030.63|5031.33|5028.33|0
1720999500000|2024-07-14 23:25:00|5033.43|5030.43|5032.23|5029.23|5033.53|5030.53|5031.53|5028.53|0
1720999800000|2024-07-14 23:30:00|5032.03|5029.03|5031.93|5028.93|5032.23|5029.23|5031.33|5028.33|0
1721000100000|2024-07-14 23:35:00|5032.03|5029.03|5032.23|5029.23|5032.83|5029.83|5031.93|5028.93|0
1721000400000|2024-07-14 23:40:00|5031.93|5028.93|5032.83|5029.83|5033.33|5030.33|5031.93|5028.93|0
1721000700000|2024-07-14 23:45:00|5032.73|5029.73|5032.83|5029.83|5033.33|5030.33|5032.63|5029.63|0
1721001000000|2024-07-14 23:50:00|5032.63|5029.63|5033.53|5030.53|5033.73|5030.73|5032.23|5029.23|0
1721001300000|2024-07-14 23:55:00|5033.63|5030.63|5034.43|5031.43|5034.63|5031.63|5033.53|5030.53|0
1721001600000|2024-07-15 00:00:00|5034.63|5031.63|5032.23|5029.23|5034.73|5031.73|5032.23|5029.23|0
1721001900000|2024-07-15 00:05:00|5032.03|5029.03|5033.73|5030.73|5034.23|5031.23|5032.03|5029.03|0
1721002200000|2024-07-15 00:10:00|5033.63|5030.63|5031.23|5028.23|5033.93|5030.93|5030.53|5027.53|0
1721002500000|2024-07-15 00:15:00|5031.03|5028.03|5028.73|5026.73|5031.43|5028.73|5027.73|5025.73|1047
1721002800000|2024-07-15 00:20:00|5028.23|5026.23|5027.73|5025.73|5028.73|5026.73|5026.73|5024.73|220
1721003100000|2024-07-15 00:25:00|5027.23|5025.23|5026.73|5024.73|5027.73|5025.73|5026.73|5024.73|186
1721003400000|2024-07-15 00:30:00|5027.73|5025.73|5027.73|5025.73|5028.73|5026.73|5026.73|5024.73|160
1721003700000|2024-07-15 00:35:00|5028.73|5026.73|5029.73|5027.73|5029.73|5027.73|5028.73|5026.73|280
1721004000000|2024-07-15 00:40:00|5028.73|5026.73|5028.73|5026.73|5029.73|5027.73|5028.73|5026.73|217
1721004300000|2024-07-15 00:45:00|5029.73|5027.73|5028.73|5026.73|5029.73|5027.73|5028.73|5026.73|252
1721004600000|2024-07-15 00:50:00|5028.23|5026.23|5028.73|5026.73|5028.73|5026.73|5027.73|5025.73|197
1721004900000|2024-07-15 00:55:00|5027.73|5025.73|5027.73|5025.73|5028.73|5026.73|5027.73|5025.73|103
1721005200000|2024-07-15 01:00:00|5028.73|5026.73|5028.73|5026.73|5029.73|5027.73|5027.73|5025.73|355
1721005500000|2024-07-15 01:05:00|5027.73|5025.73|5027.73|5025.73|5028.73|5026.73|5027.73|5025.73|119
1721005800000|2024-07-15 01:10:00|5028.73|5026.73|5027.73|5025.73|5028.73|5026.73|5027.73|5025.73|258
1721006100000|2024-07-15 01:15:00|5026.73|5024.73|5028.73|5026.73|5029.73|5027.73|5026.73|5024.73|448
1721006400000|2024-07-15 01:20:00|5027.73|5025.73|5028.73|5026.73|5028.73|5026.73|5027.73|5025.73|226
1721006700000|2024-07-15 01:25:00|5027.73|5025.73|5027.73|5025.73|5028.73|5026.73|5026.73|5024.73|343
1721007000000|2024-07-15 01:30:00|5028.73|5026.73|5027.73|5025.73|5028.73|5026.73|5027.73|5025.73|315
1721007300000|2024-07-15 01:35:00|5028.73|5026.73|5028.73|5026.73|5028.73|5026.73|5026.73|5024.73|190
1721007600000|2024-07-15 01:40:00|5027.73|5025.73|5027.73|5025.73|5027.73|5025.73|5027.73|5025.73|51
1721007900000|2024-07-15 01:45:00|5026.73|5024.73|5027.73|5025.73|5027.73|5025.73|5026.73|5024.73|99
1721008200000|2024-07-15 01:50:00|||||||||37
1721008500000|2024-07-15 01:55:00|5026.73|5024.73|5027.73|5025.73|5027.73|5025.73|5026.73|5024.73|168
1721008800000|2024-07-15 02:00:00|||||||||11
1721009100000|2024-07-15 02:05:00|5028.73|5026.73|5028.73|5026.73|5028.73|5026.73|5028.73|5026.73|62
1721009400000|2024-07-15 02:10:00|5027.73|5025.73|5026.73|5024.73|5028.73|5026.73|5026.73|5024.73|208
1721009700000|2024-07-15 02:15:00|5025.73|5023.73|5025.73|5023.73|5025.73|5023.73|5025.73|5023.73|89
1721010000000|2024-07-15 02:20:00|5026.73|5024.73|5026.73|5024.73|5026.73|5024.73|5025.73|5023.73|124
1721010300000|2024-07-15 02:25:00|||||||||20
1721010600000|2024-07-15 02:30:00|5025.73|5023.73|5025.73|5023.73|5025.73|5023.73|5025.73|5023.73|173
1721010900000|2024-07-15 02:35:00|||||||||24
1721011200000|2024-07-15 02:40:00|||||||||52
1721011500000|2024-07-15 02:45:00|||||||||29
1721011800000|2024-07-15 02:50:00|5025.23|5023.23|5026.73|5024.73|5026.73|5024.73|5024.73|5022.73|195
1721012100000|2024-07-15 02:55:00|5025.73|5023.73|5025.73|5023.73|5025.73|5023.73|5025.73|5023.73|48
1721012400000|2024-07-15 03:00:00|5024.73|5022.73|5025.73|5023.73|5025.73|5023.73|5024.73|5022.73|300
1721012700000|2024-07-15 03:05:00|5026.73|5024.73|5026.73|5024.73|5026.73|5024.73|5025.73|5023.73|234
1721013000000|2024-07-15 03:10:00|5025.73|5023.73|5025.73|5023.73|5025.73|5023.73|5025.73|5023.73|27
1721013300000|2024-07-15 03:15:00|5024.73|5022.73|5024.73|5022.73|5024.73|5022.73|5024.73|5022.73|52
1721013600000|2024-07-15 03:20:00|5025.73|5023.73|5025.73|5023.73|5025.73|5023.73|5024.73|5022.73|88
1721013900000|2024-07-15 03:25:00|5025.23|5023.23|5025.73|5023.73|5025.73|5023.73|5024.73|5022.73|93
1721014200000|2024-07-15 03:30:00|5024.73|5022.73|5024.73|5022.73|5025.73|5023.73|5024.73|5022.73|86
1721014500000|2024-07-15 03:35:00|||||||||82
1721014800000|2024-07-15 03:40:00|5023.73|5021.73|5023.73|5021.73|5023.73|5021.73|5023.73|5021.73|42
1721015100000|2024-07-15 03:45:00|||||||||76
1721015400000|2024-07-15 03:50:00|||||||||21
1721015700000|2024-07-15 03:55:00|5022.73|5020.73|5022.73|5020.73|5022.73|5020.73|5022.73|5020.73|125
1721016000000|2024-07-15 04:00:00|||||||||85
1721016300000|2024-07-15 04:05:00|||||||||28
1721016600000|2024-07-15 04:10:00|5021.73|5019.73|5021.73|5019.73|5021.73|5019.73|5021.73|5019.73|162
1721016900000|2024-07-15 04:15:00|5022.73|5020.73|5022.73|5020.73|5022.73|5020.73|5021.73|5019.73|273
1721017200000|2024-07-15 04:20:00|||||||||13
1721017500000|2024-07-15 04:25:00|5021.73|5019.73|5022.73|5020.73|5022.73|5020.73|5021.73|5019.73|159
1721017800000|2024-07-15 04:30:00|5021.73|5019.73|5024.73|5022.73|5024.73|5022.73|5021.73|5019.73|119
1721018100000|2024-07-15 04:35:00|5023.73|5021.73|5023.73|5021.73|5023.73|5021.73|5023.73|5021.73|22
1721018400000|2024-07-15 04:40:00|5024.73|5022.73|5024.73|5022.73|5024.73|5022.73|5023.73|5021.73|74
1721018700000|2024-07-15 04:45:00|5023.73|5021.73|5023.73|5021.73|5023.73|5021.73|5023.73|5021.73|20
1721019000000|2024-07-15 04:50:00|5024.23|5022.23|5024.73|5022.73|5024.73|5022.73|5023.73|5021.73|145
1721019300000|2024-07-15 04:55:00|5023.73|5021.73|5023.73|5021.73|5024.73|5022.73|5023.73|5021.73|146
1721019600000|2024-07-15 05:00:00|5024.73|5022.73|5023.73|5021.73|5024.73|5022.73|5023.73|5021.73|155
1721019900000|2024-07-15 05:05:00|5022.73|5020.73|5023.73|5021.73|5023.73|5021.73|5022.73|5020.73|186
1721020200000|2024-07-15 05:10:00|5024.23|5022.23|5023.73|5021.73|5024.73|5022.73|5023.73|5021.73|252
1721020500000|2024-07-15 05:15:00|5023.23|5021.23|5021.73|5019.73|5023.73|5021.73|5020.73|5018.73|145
1721020800000|2024-07-15 05:20:00|5022.73|5020.73|5022.73|5020.73|5024.73|5022.73|5022.73|5020.73|309
1721021100000|2024-07-15 05:25:00|5023.73|5021.73|5024.73|5022.73|5024.73|5022.73|5022.73|5020.73|162
1721021400000|2024-07-15 05:30:00|5023.73|5021.73|5022.73|5020.73|5023.73|5021.73|5022.73|5020.73|68
1721021700000|2024-07-15 05:35:00|5023.73|5021.73|5023.73|5021.73|5024.73|5022.73|5023.73|5021.73|116
1721022000000|2024-07-15 05:40:00|5024.73|5022.73|5025.73|5023.73|5025.73|5023.73|5024.73|5022.73|20
1721022300000|2024-07-15 05:45:00|5024.73|5022.73|5025.73|5023.73|5026.73|5024.73|5024.73|5022.73|151
1721022600000|2024-07-15 05:50:00|5026.73|5024.73|5025.73|5023.73|5026.73|5024.73|5025.73|5023.73|111
1721022900000|2024-07-15 05:55:00|5024.73|5022.73|5024.73|5022.73|5024.73|5022.73|5023.73|5021.73|289
1721023200000|2024-07-15 06:00:00|5024.48|5022.98|5017.48|5015.98|5024.48|5022.98|5015.48|5013.98|2955
1721023500000|2024-07-15 06:05:00|5018.48|5016.98|5013.48|5011.98|5018.48|5016.98|5012.48|5010.98|1130
1721023800000|2024-07-15 06:10:00|5014.48|5012.98|5016.48|5014.98|5018.48|5016.98|5013.48|5011.98|817
1721024100000|2024-07-15 06:15:00|5017.48|5015.98|5017.48|5015.98|5017.48|5015.98|5016.48|5014.98|568
1721024400000|2024-07-15 06:20:00|5016.48|5014.98|5015.48|5013.98|5018.48|5016.98|5014.48|5012.98|988
1721024700000|2024-07-15 06:25:00|5016.48|5014.98|5016.48|5014.98|5017.48|5015.98|5014.48|5012.98|822
1721025000000|2024-07-15 06:30:00|5015.48|5013.98|5019.48|5017.98|5019.48|5017.98|5015.48|5013.98|735
1721025300000|2024-07-15 06:35:00|5018.48|5016.98|5021.48|5019.98|5021.48|5019.98|5018.48|5016.98|1567
1721025600000|2024-07-15 06:40:00|5020.98|5019.48|5019.48|5017.98|5021.48|5019.98|5018.48|5016.98|520
1721025900000|2024-07-15 06:45:00|5018.48|5016.98|5017.48|5015.98|5019.48|5017.98|5016.48|5014.98|1387
1721026200000|2024-07-15 06:50:00|5016.98|5015.48|5017.48|5015.98|5017.48|5015.98|5016.48|5014.98|361
1721026500000|2024-07-15 06:55:00|5018.48|5016.98|5018.98|5017.48|5019.48|5017.98|5015.48|5013.98|2736
1721026800000|2024-07-15 07:00:00|5018.48|5016.98|5018.48|5016.98|5023.48|5021.98|5015.48|5013.98|8547
1721027100000|2024-07-15 07:05:00|5017.48|5015.98|5013.48|5011.98|5020.48|5018.98|5013.48|5011.98|5352
1721027400000|2024-07-15 07:10:00|5012.48|5010.98|5013.48|5011.98|5017.48|5015.98|5010.48|5008.98|5276
1721027700000|2024-07-15 07:15:00|5012.48|5010.98|5013.48|5011.98|5018.48|5016.98|5012.48|5010.98|4595
1721028000000|2024-07-15 07:20:00|5014.48|5012.98|5014.48|5012.98|5017.48|5015.98|5013.48|5011.98|3352
1721028300000|2024-07-15 07:25:00|5015.48|5013.98|5015.48|5013.98|5017.48|5015.98|5013.48|5011.98|3604
1721028600000|2024-07-15 07:30:00|5014.48|5012.98|5014.48|5012.98|5016.48|5014.98|5013.48|5011.98|3091
1721028900000|2024-07-15 07:35:00|5013.48|5011.98|5017.48|5015.98|5020.48|5018.98|5013.48|5011.98|4490
1721029200000|2024-07-15 07:40:00|5016.48|5014.98|5016.65|5015.15|5017.48|5015.98|5012.48|5010.98|3522
1721029500000|2024-07-15 07:45:00|5017.65|5016.15|5019.65|5018.15|5020.65|5019.15|5016.65|5015.15|2781
1721029800000|2024-07-15 07:50:00|5020.15|5018.65|5024.65|5023.15|5024.65|5023.15|5020.15|5018.65|2183
1721030100000|2024-07-15 07:55:00|5023.65|5022.15|5026.65|5025.15|5026.65|5025.15|5022.65|5021.15|3328
1721030400000|2024-07-15 08:00:00|5027.65|5026.15|5025.65|5024.15|5027.65|5026.15|5023.65|5022.15|3186
1721030700000|2024-07-15 08:05:00|5025.15|5023.65|5027.65|5026.15|5028.65|5027.15|5024.65|5023.15|2586
1721031000000|2024-07-15 08:10:00|5026.65|5025.15|5026.65|5025.15|5029.65|5028.15|5026.65|5025.15|2810
1721031300000|2024-07-15 08:15:00|5027.65|5026.15|5030.65|5029.15|5031.65|5030.15|5025.65|5024.15|2508
1721031600000|2024-07-15 08:20:00|5029.65|5028.15|5024.65|5023.15|5030.65|5029.15|5024.65|5023.15|2229
1721031900000|2024-07-15 08:25:00|5025.65|5024.15|5023.65|5022.15|5026.65|5025.15|5023.65|5022.15|1871
1721032200000|2024-07-15 08:30:00|5024.65|5023.15|5027.65|5026.15|5029.65|5028.15|5024.65|5023.15|9172
1721032500000|2024-07-15 08:35:00|5028.15|5026.65|5029.65|5028.15|5031.65|5030.15|5027.65|5026.15|5129
1721032800000|2024-07-15 08:40:00|5028.65|5027.15|5029.65|5028.15|5031.65|5030.15|5028.65|5027.15|1430
1721033100000|2024-07-15 08:45:00|5030.65|5029.15|5030.65|5029.15|5031.65|5030.15|5030.15|5028.65|1270
1721033400000|2024-07-15 08:50:00|5030.15|5028.65|5028.65|5027.15|5031.65|5030.15|5028.65|5027.15|1791
1721033700000|2024-07-15 08:55:00|5029.65|5028.15|5028.65|5027.15|5029.65|5028.15|5026.65|5025.15|1993
1721034000000|2024-07-15 09:00:00|5027.65|5026.15|5029.65|5028.15|5030.65|5029.15|5026.65|5025.15|1144
1721034300000|2024-07-15 09:05:00|5028.65|5027.15|5030.65|5029.15|5030.65|5029.15|5025.65|5024.15|3592
1721034600000|2024-07-15 09:10:00|5031.65|5030.15|5032.65|5031.15|5033.65|5032.15|5029.65|5028.15|2307
1721034900000|2024-07-15 09:15:00|5031.65|5030.15|5033.65|5032.15|5033.65|5032.15|5030.65|5029.15|3189
1721035200000|2024-07-15 09:20:00|5034.65|5033.15|5034.65|5033.15|5035.65|5034.15|5033.65|5032.15|2249
1721035500000|2024-07-15 09:25:00|5033.65|5032.15|5037.65|5036.15|5037.65|5036.15|5033.65|5032.15|2160
1721035800000|2024-07-15 09:30:00|5036.65|5035.15|5036.65|5035.15|5039.65|5038.15|5035.15|5033.65|4223
1721036100000|2024-07-15 09:35:00|5035.65|5034.15|5036.65|5035.15|5037.65|5036.15|5034.65|5033.15|2671
1721036400000|2024-07-15 09:40:00|5035.65|5034.15|5035.65|5034.15|5035.65|5034.15|5033.65|5032.15|3326
1721036700000|2024-07-15 09:45:00|5034.65|5033.15|5032.65|5031.15|5034.65|5033.15|5031.65|5030.15|1894
1721037000000|2024-07-15 09:50:00|5031.65|5030.15|5033.65|5032.15|5034.65|5033.15|5031.65|5030.15|1907
1721037300000|2024-07-15 09:55:00|5032.65|5031.15|5030.65|5029.15|5032.65|5031.15|5028.65|5027.15|4853
1721037600000|2024-07-15 10:00:00|5031.65|5030.15|5031.65|5030.15|5032.65|5031.15|5030.65|5029.15|2252
1721037900000|2024-07-15 10:05:00|5030.65|5029.15|5028.65|5027.15|5031.65|5030.15|5028.65|5027.15|5892
1721038200000|2024-07-15 10:10:00|5029.65|5028.15|5033.65|5032.15|5033.65|5032.15|5028.65|5027.15|9343
1721038500000|2024-07-15 10:15:00|5034.15|5032.65|5030.65|5029.15|5034.65|5033.15|5030.65|5029.15|2872
1721038800000|2024-07-15 10:20:00|5029.65|5028.15|5030.65|5029.15|5032.65|5031.15|5028.65|5027.15|2212
1721039100000|2024-07-15 10:25:00|5029.65|5028.15|5030.65|5029.15|5031.65|5030.15|5027.65|5026.15|3299
1721039400000|2024-07-15 10:30:00|5029.65|5028.15|5030.65|5029.15|5031.65|5030.15|5029.65|5028.15|1273
1721039700000|2024-07-15 10:35:00|5029.65|5028.15|5028.65|5027.15|5030.65|5029.15|5027.65|5026.15|1907
1721040000000|2024-07-15 10:40:00|5029.65|5028.15|5028.65|5027.15|5029.65|5028.15|5027.65|5026.15|584
1721040300000|2024-07-15 10:45:00|5027.65|5026.15|5026.65|5025.15|5029.65|5028.15|5026.65|5025.15|1397
1721040600000|2024-07-15 10:50:00|5027.15|5025.65|5027.65|5026.15|5028.65|5027.15|5025.65|5024.15|2754
1721040900000|2024-07-15 10:55:00|5028.15|5026.65|5026.65|5025.15|5028.65|5027.15|5025.65|5024.15|2150
1721041200000|2024-07-15 11:00:00|5027.65|5026.15|5026.65|5025.15|5027.65|5026.15|5025.65|5024.15|1416
1721041500000|2024-07-15 11:05:00|5027.15|5025.65|5024.65|5023.15|5027.65|5026.15|5023.65|5022.15|944
1721041800000|2024-07-15 11:10:00|5023.65|5022.15|5019.65|5018.15|5023.65|5022.15|5017.65|5016.15|5195
1721042100000|2024-07-15 11:15:00|5018.65|5017.15|5019.65|5018.15|5019.65|5018.15|5016.65|5015.15|3151
1721042400000|2024-07-15 11:20:00|5018.65|5017.15|5017.65|5016.15|5018.65|5017.15|5015.65|5014.15|1657
1721042700000|2024-07-15 11:25:00|5018.65|5017.15|5018.65|5017.15|5020.65|5019.15|5017.65|5016.15|1995
1721043000000|2024-07-15 11:30:00|5019.65|5018.15|5019.65|5018.15|5021.65|5020.15|5019.65|5018.15|1622
1721043300000|2024-07-15 11:35:00|5018.65|5017.15|5016.65|5015.15|5018.65|5017.15|5015.65|5014.15|1909
1721043600000|2024-07-15 11:40:00|5017.33|5015.83|5015.33|5013.83|5017.33|5015.83|5014.33|5012.83|1499
1721043900000|2024-07-15 11:45:00|5014.33|5012.83|5018.33|5016.83|5018.33|5016.83|5014.33|5012.83|2187
1721044200000|2024-07-15 11:50:00|5017.33|5015.83|5018.33|5016.83|5022.33|5020.83|5017.33|5015.83|4425
1721044500000|2024-07-15 11:55:00|5017.33|5015.83|5017.33|5015.83|5018.33|5016.83|5016.33|5014.83|1664
1721044800000|2024-07-15 12:00:00|5018.33|5016.83|5018.33|5016.83|5018.33|5016.83|5014.33|5012.83|2215
1721045100000|2024-07-15 12:05:00|5019.33|5017.83|5019.33|5017.83|5021.33|5019.83|5018.33|5016.83|1889
1721045400000|2024-07-15 12:10:00|5019.83|5018.33|5019.33|5017.83|5021.33|5019.83|5019.33|5017.83|2509
1721045700000|2024-07-15 12:15:00|5018.83|5017.33|5016.33|5014.83|5019.33|5017.83|5016.33|5014.83|1990
1721046000000|2024-07-15 12:20:00|5017.33|5015.83|5018.33|5016.83|5018.33|5016.83|5015.33|5013.83|1739
1721046300000|2024-07-15 12:25:00|5017.33|5015.83|5018.33|5016.83|5018.33|5016.83|5016.33|5014.83|3166
1721046600000|2024-07-15 12:30:00|5017.33|5015.83|5017.33|5015.83|5018.33|5016.83|5015.33|5013.83|2477
1721046900000|2024-07-15 12:35:00|5018.33|5016.83|5017.33|5015.83|5019.33|5017.83|5017.33|5015.83|1670
1721047200000|2024-07-15 12:40:00|5016.83|5015.33|5014.33|5012.83|5017.33|5015.83|5013.33|5011.83|2195
1721047500000|2024-07-15 12:45:00|5014.83|5013.33|5012.33|5010.83|5015.33|5013.83|5011.33|5009.83|4705
1721047800000|2024-07-15 12:50:00|5011.33|5009.83|5008.33|5006.83|5012.33|5010.83|5008.33|5006.83|4317
1721048100000|2024-07-15 12:55:00|5007.33|5005.83|5006.33|5004.83|5008.33|5006.83|5005.33|5003.83|2851
1721048400000|2024-07-15 13:00:00|5005.33|5003.83|5009.33|5007.83|5009.33|5007.83|5004.33|5002.83|4409
1721048700000|2024-07-15 13:05:00|5008.33|5006.83|5006.33|5004.83|5010.33|5008.83|5005.33|5003.83|4667
1721049000000|2024-07-15 13:10:00|5007.33|5005.83|5003.33|5001.83|5007.33|5005.83|5002.33|5000.83|5291
1721049300000|2024-07-15 13:15:00|5002.33|5000.83|5001.33|4999.83|5003.33|5001.83|5001.33|4999.83|14056
1721049600000|2024-07-15 13:20:00|5000.33|4998.83|5002.33|5000.83|5004.33|5002.83|5000.33|4998.83|4430
1721049900000|2024-07-15 13:25:00|5003.33|5001.83|5005.33|5003.83|5005.33|5003.83|5001.33|4999.83|5478
1721050200000|2024-07-15 13:30:00|5004.83|5003.33|4996.33|4994.83|5006.33|5004.83|4995.33|4993.83|9255
1721050500000|2024-07-15 13:35:00|4997.33|4995.83|4997.33|4995.83|4999.33|4997.83|4995.33|4993.83|9279
1721050800000|2024-07-15 13:40:00|4996.33|4994.83|4990.33|4988.83|4996.33|4994.83|4989.33|4987.83|11139
1721051100000|2024-07-15 13:45:00|4991.33|4989.83|4995.33|4993.83|4996.33|4994.83|4989.33|4987.83|7891
1721051400000|2024-07-15 13:50:00|4994.83|4993.33|4997.33|4995.83|4998.33|4996.83|4992.33|4990.83|7813
1721051700000|2024-07-15 13:55:00|4996.33|4994.83|4996.33|4994.83|4997.33|4995.83|4994.33|4992.83|4974
1721052000000|2024-07-15 14:00:00|4997.33|4995.83|4997.33|4995.83|4998.33|4996.83|4995.33|4993.83|8910
1721052300000|2024-07-15 14:05:00|4998.33|4996.83|4998.33|4996.83|4999.33|4997.83|4994.33|4992.83|7151
1721052600000|2024-07-15 14:10:00|4997.8|4996.3|4991.8|4990.3|4998.8|4997.3|4991.8|4990.3|3893
1721052900000|2024-07-15 14:15:00|4992.8|4991.3|4991.8|4990.3|4995.8|4994.3|4991.8|4990.3|4454
1721053200000|2024-07-15 14:20:00|4992.8|4991.3|4990.8|4989.3|4992.8|4991.3|4989.8|4988.3|3756
1721053500000|2024-07-15 14:25:00|4989.8|4988.3|4988.8|4987.3|4990.8|4989.3|4986.8|4985.3|8122
1721053800000|2024-07-15 14:30:00|4989.8|4988.3|4992.8|4991.3|4993.8|4992.3|4987.8|4986.3|12184
1721054100000|2024-07-15 14:35:00|4993.8|4992.3|4987.8|4986.3|4993.8|4992.3|4986.8|4985.3|6291
1721054400000|2024-07-15 14:40:00|4986.8|4985.3|4986.8|4985.3|4987.8|4986.3|4985.8|4984.3|4087
1721054700000|2024-07-15 14:45:00|4985.8|4984.3|4984.8|4983.3|4985.8|4984.3|4982.8|4981.3|7191
1721055000000|2024-07-15 14:50:00|4983.8|4982.3|4985.8|4984.3|4987.8|4986.3|4982.8|4981.3|6586
1721055300000|2024-07-15 14:55:00|4986.8|4985.3|4986.8|4985.3|4988.8|4987.3|4984.8|4983.3|8102
1721055600000|2024-07-15 15:00:00|4987.8|4986.3|4990.8|4989.3|4992.8|4991.3|4986.8|4985.3|13837
1721055900000|2024-07-15 15:05:00|4991.8|4990.3|4992.3|4990.8|4993.8|4992.3|4991.8|4990.3|11887
1721056200000|2024-07-15 15:10:00|4992.8|4991.3|4991.8|4990.3|4992.8|4991.3|4990.8|4989.3|5722
1721056500000|2024-07-15 15:15:00|4990.8|4989.3|4990.8|4989.3|4991.8|4990.3|4989.8|4988.3|5429
1721056800000|2024-07-15 15:20:00|4991.8|4990.3|4993.8|4992.3|4993.8|4992.3|4991.8|4990.3|12129
1721057100000|2024-07-15 15:25:00|4992.8|4991.3|4987.8|4986.3|4992.8|4991.3|4987.8|4986.3|22982
1721057400000|2024-07-15 15:30:00|4986.8|4985.3|4982.8|4981.3|4987.8|4986.3|4982.8|4981.3|58882
1721057700000|2024-07-15 15:35:00|4983.8|4982.3|4988.8|4987.3|4988.8|4987.3|4982.8|4981.3|24554
1721058000000|2024-07-15 15:40:00|4989.8|4988.3|4987.8|4986.3|4989.8|4988.3|4986.8|4985.3|9254
1721058300000|2024-07-15 15:45:00|4986.8|4985.3|4987.8|4986.3|4988.8|4987.3|4985.8|4984.3|3871
1721058600000|2024-07-15 15:50:00|4988.8|4987.3|4986.8|4985.3|4988.8|4987.3|4985.8|4984.3|3328
1721058900000|2024-07-15 15:55:00|4987.8|4986.3|4986.8|4985.3|4987.8|4986.3|4986.8|4985.3|2590
1721059200000|2024-07-15 16:00:00|4985.8|4984.3|4982.8|4981.3|4986.8|4985.3|4981.8|4980.3|4509
1721059500000|2024-07-15 16:05:00|4981.8|4980.3|4984.8|4983.3|4984.8|4983.3|4981.8|4980.3|3727
1721059800000|2024-07-15 16:10:00|4983.8|4982.3|4980.8|4979.3|4984.8|4983.3|4980.8|4979.3|4236
1721060100000|2024-07-15 16:15:00|4979.8|4978.3|4979.8|4978.3|4981.8|4980.3|4978.8|4977.3|2845
1721060400000|2024-07-15 16:20:00|4980.8|4979.3|4982.8|4981.3|4982.8|4981.3|4978.8|4977.3|2433
1721060700000|2024-07-15 16:25:00|4981.8|4980.3|4981.8|4980.3|4981.8|4980.3|4979.8|4978.3|1683
1721061000000|2024-07-15 16:30:00|4980.8|4979.3|4978.8|4977.3|4981.8|4980.3|4977.8|4976.3|5333
1721061300000|2024-07-15 16:35:00|4977.8|4976.3|4977.8|4976.3|4978.8|4977.3|4976.8|4975.3|3882
1721061600000|2024-07-15 16:40:00|4976.8|4975.3|4975.8|4974.3|4981.8|4980.3|4975.3|4973.8|5080
1721061900000|2024-07-15 16:45:00|4974.8|4973.3|4974.8|4973.3|4975.8|4974.3|4970.8|4969.3|7365
1721062200000|2024-07-15 16:50:00|4973.8|4972.3|4974.8|4973.3|4975.8|4974.3|4973.8|4972.3|1039
1721062500000|2024-07-15 16:55:00|4975.8|4974.3|4974.8|4973.3|4976.8|4975.3|4973.8|4972.3|1019
1721062800000|2024-07-15 17:00:00|4974.3|4972.8|4969.8|4968.3|4974.3|4972.8|4967.8|4966.3|4635
1721063100000|2024-07-15 17:05:00|4970.3|4968.8|4973.8|4972.3|4974.8|4973.3|4969.8|4968.3|2287
1721063400000|2024-07-15 17:10:00|4972.8|4971.3|4969.8|4968.3|4973.8|4972.3|4968.8|4967.3|1125
1721063700000|2024-07-15 17:15:00|4969.3|4967.8|4970.8|4969.3|4971.8|4970.3|4968.8|4967.3|1946
1721064000000|2024-07-15 17:20:00|4969.8|4968.3|4973.8|4972.3|4974.8|4973.3|4968.8|4967.3|2163
1721064300000|2024-07-15 17:25:00|4972.8|4971.3|4969.8|4968.3|4972.8|4971.3|4967.8|4966.3|1045
1721064600000|2024-07-15 17:30:00|4968.8|4967.3|4964.8|4963.3|4969.8|4968.3|4963.8|4962.3|1268
1721064900000|2024-07-15 17:35:00|4965.8|4964.3|4965.8|4964.3|4967.8|4966.3|4964.8|4963.3|1147
1721065200000|2024-07-15 17:40:00|4966.3|4964.8|4965.8|4964.3|4967.8|4966.3|4965.8|4964.3|1236
1721065500000|2024-07-15 17:45:00|4966.8|4965.3|4965.8|4964.3|4966.8|4965.3|4964.8|4963.3|728
1721065800000|2024-07-15 17:50:00|4966.8|4965.3|4968.8|4967.3|4969.8|4968.3|4966.8|4965.3|1095
1721066100000|2024-07-15 17:55:00|4967.8|4966.3|4965.8|4964.3|4967.8|4966.3|4965.8|4964.3|1926
1721066400000|2024-07-15 18:00:00|4966.8|4965.3|4969.8|4968.3|4969.8|4968.3|4964.8|4963.3|709
1721066700000|2024-07-15 18:05:00|4968.8|4967.3|4969.8|4968.3|4969.8|4968.3|4967.8|4966.3|1060
1721067000000|2024-07-15 18:10:00|4970.8|4969.3|4968.8|4967.3|4970.8|4969.3|4966.8|4965.3|904
1721067300000|2024-07-15 18:15:00|4969.8|4968.3|4969.8|4968.3|4969.8|4968.3|4967.8|4966.3|475
1721067600000|2024-07-15 18:20:00|4970.8|4969.3|4973.8|4972.3|4974.8|4973.3|4969.8|4968.3|1517
1721067900000|2024-07-15 18:25:00|4973.3|4971.8|4974.8|4973.3|4974.8|4973.3|4971.8|4970.3|1077
1721068200000|2024-07-15 18:30:00|4974.3|4972.8|4977.8|4976.3|4978.8|4977.3|4973.8|4972.3|2990
1721068500000|2024-07-15 18:35:00|4976.8|4975.3|4975.8|4974.3|4977.8|4976.3|4973.8|4972.3|1196
1721068800000|2024-07-15 18:40:00|4976.8|4975.3|4975.8|4974.3|4976.8|4975.3|4974.8|4973.3|460
1721069100000|2024-07-15 18:45:00|4976.8|4975.3|4975.8|4974.3|4976.8|4975.3|4974.8|4973.3|483
1721069400000|2024-07-15 18:50:00|4974.8|4973.3|4976.8|4975.3|4977.8|4976.3|4974.8|4973.3|564
1721069700000|2024-07-15 18:55:00|4977.8|4976.3|4978.8|4977.3|4978.8|4977.3|4976.8|4975.3|449
1721070000000|2024-07-15 19:00:00|4978.3|4976.8|4978.8|4977.3|4979.8|4978.3|4977.8|4976.3|927
1721070300000|2024-07-15 19:05:00|4977.8|4976.3|4978.8|4977.3|4979.8|4978.3|4977.3|4975.8|475
1721070600000|2024-07-15 19:10:00|4979.8|4978.3|4979.8|4978.3|4979.8|4978.3|4978.8|4977.3|293
1721070900000|2024-07-15 19:15:00|4980.8|4979.3|4981.8|4980.3|4981.8|4980.3|4980.8|4979.3|570
1721071200000|2024-07-15 19:20:00|4980.8|4979.3|4979.8|4978.3|4980.8|4979.3|4979.8|4978.3|911
1721071500000|2024-07-15 19:25:00|4978.8|4977.3|4977.8|4976.3|4978.8|4977.3|4977.8|4976.3|615
1721071800000|2024-07-15 19:30:00|4978.8|4977.3|4978.8|4977.3|4978.8|4977.3|4977.8|4976.3|882
1721072100000|2024-07-15 19:35:00|4978.3|4976.8|4974.8|4973.3|4978.8|4977.3|4974.8|4973.3|626
1721072400000|2024-07-15 19:40:00|4975.8|4974.3|4972.8|4971.3|4975.8|4974.3|4972.8|4971.3|530
1721072700000|2024-07-15 19:45:00|4973.8|4972.3|4969.8|4968.3|4973.8|4972.3|4968.8|4967.3|1734
1721073000000|2024-07-15 19:50:00|4968.8|4967.3|4969.8|4968.3|4970.8|4969.3|4964.8|4963.3|1992
1721073300000|2024-07-15 19:55:00|4970.8|4969.3|4970.3|4968.8|4970.8|4969.3|4966.8|4965.3|4473
1721073600000|2024-07-15 20:00:00|4971.25|4968.25|4970.15|4967.15|4973.45|4970.45|4969.45|4966.45|22
1721073900000|2024-07-15 20:05:00|4969.85|4966.85|4969.85|4966.85|4970.55|4967.55|4968.45|4965.45|0
1721074200000|2024-07-15 20:10:00|4969.75|4966.75|4971.25|4968.25|4971.45|4968.45|4969.45|4966.45|0
1721074500000|2024-07-15 20:15:00|4970.95|4967.95|4971.45|4968.45|4971.65|4968.65|4970.75|4967.75|0
1721074800000|2024-07-15 20:20:00|4971.25|4968.25|4971.45|4968.45|4971.65|4968.65|4970.75|4967.75|0
1721075100000|2024-07-15 20:25:00|4971.65|4968.65|4972.55|4969.55|4972.75|4969.75|4971.45|4968.45|0
1721075400000|2024-07-15 20:30:00|4972.75|4969.75|4974.25|4971.25|4974.75|4971.75|4972.35|4969.35|0
1721075700000|2024-07-15 20:35:00|4974.15|4971.15|4973.55|4970.55|4974.25|4971.25|4973.25|4970.25|0
1721076000000|2024-07-15 20:40:00|4973.65|4970.65|4973.15|4970.15|4973.65|4970.65|4972.75|4969.75|0
1721076300000|2024-07-15 20:45:00|4972.95|4969.95|4972.95|4969.95|4973.15|4970.15|4972.35|4969.35|0
1721076600000|2024-07-15 20:50:00|4972.75|4969.75|4973.45|4970.45|4973.45|4970.45|4972.75|4969.75|0
1721076900000|2024-07-15 20:55:00|4973.25|4970.25|4973.35|4970.35|4974.25|4971.25|4973.25|4970.25|0
1721077200000|2024-07-15 21:00:00|4973.45|4970.45|4973.95|4970.95|4973.95|4970.95|4973.45|4970.45|0
1721077500000|2024-07-15 21:05:00|4973.85|4970.85|4974.15|4971.15|4974.15|4971.15|4973.85|4970.85|0
1721077800000|2024-07-15 21:10:00|4973.95|4970.95|4973.95|4970.95|4974.15|4971.15|4973.85|4970.85|0
1721078100000|2024-07-15 21:15:00|4973.75|4970.75|4973.75|4970.75|4973.85|4970.85|4973.65|4970.65|0
1721078400000|2024-07-15 21:20:00|4973.95|4970.95|4974.15|4971.15|4974.35|4971.35|4973.95|4970.95|0
1721078700000|2024-07-15 21:25:00|4974.25|4971.25|4973.95|4970.95|4974.25|4971.25|4973.95|4970.95|0
1721079000000|2024-07-15 21:30:00|4974.15|4971.15|4974.25|4971.25|4974.25|4971.25|4974.05|4971.05|0
1721079300000|2024-07-15 21:35:00|4974.35|4971.35|4974.45|4971.45|4974.45|4971.45|4974.35|4971.35|0
1721079600000|2024-07-15 21:40:00|4974.35|4971.35|4974.45|4971.45|4974.55|4971.55|4974.35|4971.35|0
1721079900000|2024-07-15 21:45:00|4974.55|4971.55|4974.45|4971.45|4974.55|4971.55|4974.25|4971.25|0
1721080200000|2024-07-15 21:50:00|4974.25|4971.25|4974.25|4971.25|4974.35|4971.35|4973.95|4970.95|0
1721080500000|2024-07-15 21:55:00|4974.05|4971.05|4974.45|4971.45|4974.45|4971.45|4973.75|4970.75|0
1721080800000|2024-07-15 22:00:00|4974.65|4971.65|4976.25|4973.25|4976.75|4973.75|4974.35|4971.35|0
1721081100000|2024-07-15 22:05:00|4976.35|4973.35|4976.95|4973.95|4977.35|4974.35|4976.25|4973.25|0
1721081400000|2024-07-15 22:10:00|4977.15|4974.15|4977.35|4974.35|4977.55|4974.55|4976.95|4973.95|0
1721081700000|2024-07-15 22:15:00|4977.45|4974.45|4978.25|4975.25|4978.25|4975.25|4977.35|4974.35|0
1721082000000|2024-07-15 22:20:00|4978.15|4975.15|4979.15|4976.15|4979.15|4976.15|4978.05|4975.05|0
1721082300000|2024-07-15 22:25:00|4979.05|4976.05|4979.15|4976.15|4979.35|4976.35|4978.65|4975.65|0
1721082600000|2024-07-15 22:30:00|4979.05|4976.05|4976.85|4973.85|4979.05|4976.05|4975.75|4972.75|0
1721082900000|2024-07-15 22:35:00|4976.95|4973.95|4975.95|4972.95|4977.25|4974.25|4975.95|4972.95|0
1721083200000|2024-07-15 22:40:00|4975.85|4972.85|4975.15|4972.15|4976.15|4973.15|4974.75|4971.75|0
1721083500000|2024-07-15 22:45:00|4975.25|4972.25|4975.55|4972.55|4975.85|4972.85|4975.15|4972.15|0
1721083800000|2024-07-15 22:50:00|4975.45|4972.45|4975.55|4972.55|4975.55|4972.55|4975.15|4972.15|0
1721084100000|2024-07-15 22:55:00|4975.35|4972.35|4975.35|4972.35|4975.35|4972.35|4974.95|4971.95|0
1721084400000|2024-07-15 23:00:00|4975.45|4972.45|4975.15|4972.15|4975.55|4972.55|4975.05|4972.05|0
1721084700000|2024-07-15 23:05:00|4975.25|4972.25|4975.85|4972.85|4976.05|4973.05|4975.15|4972.15|0
1721085000000|2024-07-15 23:10:00|4976.05|4973.05|4976.25|4973.25|4976.25|4973.25|4975.85|4972.85|0
1721085300000|2024-07-15 23:15:00|4976.15|4973.15|4976.05|4973.05|4976.35|4973.35|4975.85|4972.85|0
1721085600000|2024-07-15 23:20:00|4975.95|4972.95|4975.85|4972.85|4976.05|4973.05|4975.45|4972.45|0
1721085900000|2024-07-15 23:25:00|4975.95|4972.95|4976.05|4973.05|4976.05|4973.05|4975.85|4972.85|0
1721086200000|2024-07-15 23:30:00|4976.15|4973.15|4976.25|4973.25|4976.45|4973.45|4975.85|4972.85|0
1721086500000|2024-07-15 23:35:00|4976.45|4973.45|4976.45|4973.45|4976.45|4973.45|4976.25|4973.25|0
1721086800000|2024-07-15 23:40:00|4976.25|4973.25|4976.65|4973.65|4976.65|4973.65|4976.25|4973.25|0
1721087100000|2024-07-15 23:45:00|4976.55|4973.55|4976.25|4973.25|4976.65|4973.65|4976.05|4973.05|0
1721087400000|2024-07-15 23:50:00|4975.85|4972.85|4975.35|4972.35|4975.85|4972.85|4975.35|4972.35|0
1721087700000|2024-07-15 23:55:00|4975.45|4972.45|4975.15|4972.15|4975.85|4972.85|4975.15|4972.15|0
1721088000000|2024-07-16 00:00:00|4975.35|4972.35|4974.45|4971.45|4975.55|4972.55|4974.45|4971.45|0
1721088300000|2024-07-16 00:05:00|4974.55|4971.55|4974.45|4971.45|4974.85|4971.85|4974.25|4971.25|0
1721088600000|2024-07-16 00:10:00|4974.55|4971.55|4975.35|4972.35|4975.55|4972.55|4974.55|4971.55|0
1721088900000|2024-07-16 00:15:00|4975.25|4972.25|4976.05|4974.05|4976.05|4974.05|4973.05|4971.05|1293
1721089200000|2024-07-16 00:20:00|4975.55|4973.55|4977.05|4975.05|4978.05|4976.05|4975.05|4973.05|191
1721089500000|2024-07-16 00:25:00|4978.05|4976.05|4976.05|4974.05|4978.05|4976.05|4976.05|4974.05|128
1721089800000|2024-07-16 00:30:00|4977.05|4975.05|4977.05|4975.05|4978.05|4976.05|4977.05|4975.05|129
1721090100000|2024-07-16 00:35:00|4976.05|4974.05|4973.05|4971.05|4976.05|4974.05|4973.05|4971.05|155
1721090400000|2024-07-16 00:40:00|4974.05|4972.05|4975.05|4973.05|4976.05|4974.05|4973.05|4971.05|140
1721090700000|2024-07-16 00:45:00|4976.05|4974.05|4977.05|4975.05|4978.05|4976.05|4976.05|4974.05|57
1721091000000|2024-07-16 00:50:00|4978.05|4976.05|4977.05|4975.05|4978.05|4976.05|4977.05|4975.05|20
1721091300000|2024-07-16 00:55:00|4977.55|4975.55|4977.05|4975.05|4978.05|4976.05|4977.05|4975.05|73
1721091600000|2024-07-16 01:00:00|4978.05|4976.05|4978.05|4976.05|4978.05|4976.05|4977.05|4975.05|147
1721091900000|2024-07-16 01:05:00|4977.05|4975.05|4978.05|4976.05|4979.05|4977.05|4977.05|4975.05|162
1721092200000|2024-07-16 01:10:00|4977.05|4975.05|4977.05|4975.05|4978.05|4976.05|4977.05|4975.05|66
1721092500000|2024-07-16 01:15:00|4976.05|4974.05|4977.05|4975.05|4977.05|4975.05|4975.05|4973.05|354
1721092800000|2024-07-16 01:20:00|4976.05|4974.05|4978.05|4976.05|4978.05|4976.05|4976.05|4974.05|84
1721093100000|2024-07-16 01:25:00|4977.05|4975.05|4977.05|4975.05|4977.05|4975.05|4977.05|4975.05|25
1721093400000|2024-07-16 01:30:00|4978.05|4976.05|4978.05|4976.05|4978.05|4976.05|4978.05|4976.05|48
1721093700000|2024-07-16 01:35:00|4977.05|4975.05|4977.05|4975.05|4978.05|4976.05|4977.05|4975.05|69
1721094000000|2024-07-16 01:40:00|4976.05|4974.05|4977.05|4975.05|4977.05|4975.05|4976.05|4974.05|59
1721094300000|2024-07-16 01:45:00|4976.05|4974.05|4977.05|4975.05|4977.05|4975.05|4976.05|4974.05|180
1721094600000|2024-07-16 01:50:00|||||||||25
1721094900000|2024-07-16 01:55:00|4976.05|4974.05|4978.05|4976.05|4978.05|4976.05|4976.05|4974.05|166
1721095200000|2024-07-16 02:00:00|4979.05|4977.05|4979.05|4977.05|4979.05|4977.05|4978.05|4976.05|86
1721095500000|2024-07-16 02:05:00|||||||||23
1721095800000|2024-07-16 02:10:00|||||||||42
1721096100000|2024-07-16 02:15:00|4978.05|4976.05|4978.05|4976.05|4978.05|4976.05|4978.05|4976.05|60
1721096400000|2024-07-16 02:20:00|||||||||10
1721096700000|2024-07-16 02:25:00|4979.05|4977.05|4979.05|4977.05|4980.05|4978.05|4979.05|4977.05|140
1721097000000|2024-07-16 02:30:00|4979.55|4977.55|4978.05|4976.05|4979.55|4977.55|4978.05|4976.05|45
1721097300000|2024-07-16 02:35:00|4979.05|4977.05|4979.05|4977.05|4979.05|4977.05|4978.05|4976.05|46
1721097600000|2024-07-16 02:40:00|4978.05|4976.05|4979.05|4977.05|4979.05|4977.05|4977.05|4975.05|95
1721097900000|2024-07-16 02:45:00|4980.05|4978.05|4980.05|4978.05|4980.05|4978.05|4980.05|4978.05|17
1721098200000|2024-07-16 02:50:00|4979.05|4977.05|4979.05|4977.05|4980.05|4978.05|4979.05|4977.05|42
1721098500000|2024-07-16 02:55:00|4980.05|4978.05|4980.05|4978.05|4980.05|4978.05|4979.05|4977.05|87
1721098800000|2024-07-16 03:00:00|4979.05|4977.05|4979.05|4977.05|4979.05|4977.05|4978.05|4976.05|188
1721099100000|2024-07-16 03:05:00|4978.05|4976.05|4978.05|4976.05|4979.05|4977.05|4978.05|4976.05|35
1721099400000|2024-07-16 03:10:00|4978.55|4976.55|4979.05|4977.05|4979.05|4977.05|4978.05|4976.05|32
1721099700000|2024-07-16 03:15:00|||||||||8
1721100000000|2024-07-16 03:20:00|4980.05|4978.05|4980.05|4978.05|4980.05|4978.05|4980.05|4978.05|48
1721100300000|2024-07-16 03:25:00|4979.05|4977.05|4980.05|4978.05|4980.05|4978.05|4979.05|4977.05|36
1721100600000|2024-07-16 03:30:00|4979.55|4977.55|4979.05|4977.05|4980.05|4978.05|4978.05|4976.05|30
1721100900000|2024-07-16 03:35:00|4978.05|4976.05|4978.05|4976.05|4979.05|4977.05|4978.05|4976.05|65
1721101200000|2024-07-16 03:40:00|4978.55|4976.55|4979.05|4977.05|4979.05|4977.05|4978.05|4976.05|79
1721101500000|2024-07-16 03:45:00|||||||||81
1721101800000|2024-07-16 03:50:00|4980.05|4978.05|4979.05|4977.05|4980.05|4978.05|4979.05|4977.05|78
1721102100000|2024-07-16 03:55:00|4978.05|4976.05|4978.05|4976.05|4978.05|4976.05|4978.05|4976.05|9
1721102400000|2024-07-16 04:00:00|||||||||6
1721102700000|2024-07-16 04:05:00|||||||||5
1721103000000|2024-07-16 04:10:00|||||||||33
1721103300000|2024-07-16 04:15:00|||||||||5
1721103600000|2024-07-16 04:20:00|4977.05|4975.05|4977.05|4975.05|4977.05|4975.05|4977.05|4975.05|122
1721103900000|2024-07-16 04:25:00|4976.05|4974.05|4976.05|4974.05|4976.05|4974.05|4976.05|4974.05|137
1721104200000|2024-07-16 04:30:00|4975.05|4973.05|4974.05|4972.05|4975.05|4973.05|4974.05|4972.05|252
1721104500000|2024-07-16 04:35:00|4973.05|4971.05|4973.05|4971.05|4973.05|4971.05|4972.05|4970.05|147
1721104800000|2024-07-16 04:40:00|4974.05|4972.05|4973.05|4971.05|4974.05|4972.05|4973.05|4971.05|175
1721105100000|2024-07-16 04:45:00|4974.05|4972.05|4974.05|4972.05|4974.05|4972.05|4973.05|4971.05|85
1721105400000|2024-07-16 04:50:00|4975.05|4973.05|4974.05|4972.05|4975.05|4973.05|4974.05|4972.05|129
1721105700000|2024-07-16 04:55:00|||||||||3
1721106000000|2024-07-16 05:00:00|||||||||1
1721106300000|2024-07-16 05:05:00|4973.05|4971.05|4973.05|4971.05|4974.05|4972.05|4973.05|4971.05|295
1721106600000|2024-07-16 05:10:00|4973.55|4971.55|4973.05|4971.05|4974.05|4972.05|4973.05|4971.05|118
1721106900000|2024-07-16 05:15:00|4974.05|4972.05|4974.05|4972.05|4974.05|4972.05|4973.05|4971.05|125
1721107500000|2024-07-16 05:25:00|||||||||21
1721107800000|2024-07-16 05:30:00|4975.05|4973.05|4977.05|4975.05|4978.05|4976.05|4975.05|4973.05|1113
1721108100000|2024-07-16 05:35:00|4976.05|4974.05|4974.55|4972.55|4977.05|4975.05|4972.05|4970.05|507
1721108400000|2024-07-16 05:40:00|4975.05|4973.05|4977.05|4975.05|4977.05|4975.05|4974.55|4972.55|248
1721108700000|2024-07-16 05:45:00|4978.05|4976.05|4980.05|4978.05|4980.05|4978.05|4978.05|4976.05|201
1721109000000|2024-07-16 05:50:00|4979.05|4977.05|4975.05|4973.05|4980.05|4978.05|4975.05|4973.05|619
1721109300000|2024-07-16 05:55:00|4974.05|4972.05|4971.05|4969.05|4974.05|4972.05|4969.05|4967.05|828
1721109600000|2024-07-16 06:00:00|4970.8|4969.3|4960.8|4959.3|4970.8|4969.3|4959.8|4958.3|2754
1721109900000|2024-07-16 06:05:00|4959.8|4958.3|4960.8|4959.3|4960.8|4959.3|4955.8|4954.3|2726
1721110200000|2024-07-16 06:10:00|4959.8|4958.3|4960.8|4959.3|4962.8|4961.3|4958.8|4957.3|1812
1721110500000|2024-07-16 06:15:00|4959.8|4958.3|4961.8|4960.3|4961.8|4960.3|4959.8|4958.3|495
1721110800000|2024-07-16 06:20:00|4960.8|4959.3|4960.8|4959.3|4961.8|4960.3|4959.8|4958.3|803
1721111100000|2024-07-16 06:25:00|4959.8|4958.3|4961.8|4960.3|4961.8|4960.3|4958.8|4957.3|1179
1721111400000|2024-07-16 06:30:00|4962.8|4961.3|4957.8|4956.3|4962.8|4961.3|4956.8|4955.3|1657
1721111700000|2024-07-16 06:35:00|4956.8|4955.3|4958.8|4957.3|4959.8|4958.3|4955.8|4954.3|1435
1721112000000|2024-07-16 06:40:00|4957.8|4956.3|4955.8|4954.3|4958.8|4957.3|4955.8|4954.3|1916
1721112300000|2024-07-16 06:45:00|4956.8|4955.3|4954.8|4953.3|4956.8|4955.3|4953.8|4952.3|1452
1721112600000|2024-07-16 06:50:00|4953.8|4952.3|4954.8|4953.3|4957.8|4956.3|4953.8|4952.3|2654
1721112900000|2024-07-16 06:55:00|4953.8|4952.3|4958.8|4957.3|4958.8|4957.3|4952.8|4951.3|2221
1721113200000|2024-07-16 07:00:00|4957.8|4956.3|4948.8|4947.3|4957.8|4956.3|4945.8|4944.3|11866
1721113500000|2024-07-16 07:05:00|4947.8|4946.3|4938.8|4937.3|4947.8|4946.3|4938.8|4937.3|8833
1721113800000|2024-07-16 07:10:00|4939.8|4938.3|4942.8|4941.3|4943.8|4942.3|4938.8|4937.3|8697
1721114100000|2024-07-16 07:15:00|4941.8|4940.3|4950.8|4949.3|4950.8|4949.3|4940.8|4939.3|6533
1721114400000|2024-07-16 07:20:00|4949.8|4948.3|4955.8|4954.3|4955.8|4954.3|4948.8|4947.3|5622
1721114700000|2024-07-16 07:25:00|4956.3|4954.8|4959.8|4958.3|4960.8|4959.3|4955.8|4954.3|5933
1721115000000|2024-07-16 07:30:00|4960.8|4959.3|4952.8|4951.3|4961.8|4960.3|4951.8|4950.3|6057
1721115300000|2024-07-16 07:35:00|4953.8|4952.3|4949.8|4948.3|4953.8|4952.3|4948.8|4947.3|5912
1721115600000|2024-07-16 07:40:00|4950.8|4949.3|4951.8|4950.3|4953.8|4952.3|4948.8|4947.3|3870
1721115900000|2024-07-16 07:45:00|4950.8|4949.3|4947.8|4946.3|4951.8|4950.3|4946.8|4945.3|3850
1721116200000|2024-07-16 07:50:00|4946.8|4945.3|4946.8|4945.3|4948.8|4947.3|4945.8|4944.3|3424
1721116500000|2024-07-16 07:55:00|4947.8|4946.3|4941.8|4940.3|4947.8|4946.3|4940.8|4939.3|5069
1721116800000|2024-07-16 08:00:00|4940.8|4939.3|4940.8|4939.3|4943.8|4942.3|4939.8|4938.3|5882
1721117100000|2024-07-16 08:05:00|4939.8|4938.3|4939.8|4938.3|4943.8|4942.3|4939.8|4938.3|5931
1721117400000|2024-07-16 08:10:00|4940.8|4939.3|4941.8|4940.3|4943.8|4942.3|4940.8|4939.3|6409
1721117700000|2024-07-16 08:15:00|4942.8|4941.3|4941.8|4940.3|4943.8|4942.3|4940.8|4939.3|13125
1721118000000|2024-07-16 08:20:00|4942.8|4941.3|4951.8|4950.3|4952.8|4951.3|4942.8|4941.3|12854
1721118300000|2024-07-16 08:25:00|4950.8|4949.3|4948.8|4947.3|4951.8|4950.3|4947.8|4946.3|4166
1721118600000|2024-07-16 08:30:00|4949.3|4947.8|4946.8|4945.3|4949.8|4948.3|4946.8|4945.3|9488
1721118900000|2024-07-16 08:35:00|4947.8|4946.3|4948.8|4947.3|4950.8|4949.3|4945.8|4944.3|2806
1721119200000|2024-07-16 08:40:00|4949.8|4948.3|4954.8|4953.3|4954.8|4953.3|4948.8|4947.3|2499
1721119500000|2024-07-16 08:45:00|4953.8|4952.3|4952.8|4951.3|4954.8|4953.3|4949.8|4948.3|2134
1721119800000|2024-07-16 08:50:00|4953.8|4952.3|4956.8|4955.3|4957.8|4956.3|4953.8|4952.3|2113
1721120100000|2024-07-16 08:55:00|4957.8|4956.3|4957.8|4956.3|4959.8|4958.3|4956.8|4955.3|2896
1721120400000|2024-07-16 09:00:00|4958.8|4957.3|4955.8|4954.3|4959.8|4958.3|4954.8|4953.3|2633
1721120700000|2024-07-16 09:05:00|4954.8|4953.3|4951.3|4949.8|4954.8|4953.3|4950.8|4949.3|3796
1721121000000|2024-07-16 09:10:00|4951.8|4950.3|4959.8|4958.3|4959.8|4958.3|4950.8|4949.3|8183
1721121300000|2024-07-16 09:15:00|4960.8|4959.3|4960.8|4959.3|4963.8|4962.3|4959.8|4958.3|4873
1721121600000|2024-07-16 09:20:00|4959.8|4958.3|4960.8|4959.3|4962.8|4961.3|4958.8|4957.3|1835
1721121900000|2024-07-16 09:25:00|4959.8|4958.3|4955.8|4954.3|4960.8|4959.3|4955.8|4954.3|3284
1721122200000|2024-07-16 09:30:00|4954.8|4953.3|4955.8|4954.3|4955.8|4954.3|4953.8|4952.3|4788
1721122500000|2024-07-16 09:35:00|4954.8|4953.3|4952.8|4951.3|4954.8|4953.3|4951.8|4950.3|2773
1721122800000|2024-07-16 09:40:00|4953.8|4952.3|4952.8|4951.3|4953.8|4952.3|4950.8|4949.3|2372
1721123100000|2024-07-16 09:45:00|4953.8|4952.3|4951.8|4950.3|4953.8|4952.3|4951.8|4950.3|3353
1721123400000|2024-07-16 09:50:00|4951.3|4949.8|4949.8|4948.3|4951.8|4950.3|4949.8|4948.3|3246
1721123700000|2024-07-16 09:55:00|4949.3|4947.8|4951.8|4950.3|4951.8|4950.3|4948.8|4947.3|6358
1721124000000|2024-07-16 10:00:00|4952.8|4951.3|4954.8|4953.3|4955.8|4954.3|4952.8|4951.3|2573
1721124300000|2024-07-16 10:05:00|4955.8|4954.3|4956.8|4955.3|4956.8|4955.3|4954.8|4953.3|1778
1721124600000|2024-07-16 10:10:00|4957.8|4956.3|4956.8|4955.3|4957.8|4956.3|4953.8|4952.3|3089
1721124900000|2024-07-16 10:15:00|4955.8|4954.3|4956.8|4955.3|4956.8|4955.3|4954.8|4953.3|1732
1721125200000|2024-07-16 10:20:00|4957.8|4956.3|4957.8|4956.3|4959.8|4958.3|4956.8|4955.3|1205
1721125500000|2024-07-16 10:25:00|4958.3|4956.8|4958.8|4957.3|4958.8|4957.3|4957.8|4956.3|732
1721125800000|2024-07-16 10:30:00|4957.8|4956.3|4955.8|4954.3|4958.8|4957.3|4955.8|4954.3|3184
1721126100000|2024-07-16 10:35:00|4954.8|4953.3|4952.8|4951.3|4955.8|4954.3|4951.8|4950.3|3250
1721126400000|2024-07-16 10:40:00|4953.8|4952.3|4953.8|4952.3|4955.8|4954.3|4953.8|4952.3|1006
1721126700000|2024-07-16 10:45:00|4952.8|4951.3|4950.8|4949.3|4952.8|4951.3|4950.8|4949.3|665
1721127000000|2024-07-16 10:50:00|4951.8|4950.3|4952.8|4951.3|4952.8|4951.3|4950.8|4949.3|1037
1721127300000|2024-07-16 10:55:00|4951.8|4950.3|4951.8|4950.3|4951.8|4950.3|4948.8|4947.3|3377
1721127600000|2024-07-16 11:00:00|4952.8|4951.3|4953.8|4952.3|4953.8|4952.3|4948.8|4947.3|2774
1721127900000|2024-07-16 11:05:00|4954.8|4953.3|4953.8|4952.3|4955.8|4954.3|4952.8|4951.3|2266
1721128200000|2024-07-16 11:10:00|4954.8|4953.3|4952.8|4951.3|4954.8|4953.3|4951.8|4950.3|2952
1721128500000|2024-07-16 11:15:00|4953.8|4952.3|4952.8|4951.3|4955.8|4954.3|4952.8|4951.3|1641
1721128800000|2024-07-16 11:20:00|4951.8|4950.3|4949.8|4948.3|4953.8|4952.3|4949.8|4948.3|3896
1721129100000|2024-07-16 11:25:00|4950.8|4949.3|4951.8|4950.3|4951.8|4950.3|4949.8|4948.3|1141
1721129400000|2024-07-16 11:30:00|4950.8|4949.3|4949.8|4948.3|4951.8|4950.3|4948.8|4947.3|1599
1721129700000|2024-07-16 11:35:00|4950.8|4949.3|4948.8|4947.3|4952.8|4951.3|4948.8|4947.3|2680
1721130000000|2024-07-16 11:40:00|4949.05|4947.55|4953.05|4951.55|4954.05|4952.55|4949.05|4947.55|3114
1721130300000|2024-07-16 11:45:00|4954.05|4952.55|4953.05|4951.55|4954.05|4952.55|4951.05|4949.55|2371
1721130600000|2024-07-16 11:50:00|4952.55|4951.05|4952.05|4950.55|4953.05|4951.55|4950.05|4948.55|1686
1721130900000|2024-07-16 11:55:00|4951.05|4949.55|4950.05|4948.55|4952.05|4950.55|4949.05|4947.55|2481
1721131200000|2024-07-16 12:00:00|4949.05|4947.55|4954.05|4952.55|4954.05|4952.55|4949.05|4947.55|4999
1721131500000|2024-07-16 12:05:00|4953.05|4951.55|4953.05|4951.55|4954.05|4952.55|4952.05|4950.55|1029
1721131800000|2024-07-16 12:10:00|4953.55|4952.05|4954.05|4952.55|4954.05|4952.55|4951.55|4950.05|2975
1721132100000|2024-07-16 12:15:00|4953.05|4951.55|4956.05|4954.55|4956.05|4954.55|4953.05|4951.55|960
1721132400000|2024-07-16 12:20:00|4957.05|4955.55|4953.05|4951.55|4957.05|4955.55|4953.05|4951.55|2400
1721132700000|2024-07-16 12:25:00|4953.55|4952.05|4953.05|4951.55|4954.05|4952.55|4952.05|4950.55|1904
1721133000000|2024-07-16 12:30:00|4949.55|4948.05|4956.05|4954.55|4960.05|4958.55|4948.55|4947.05|6782
1721133300000|2024-07-16 12:35:00|4957.05|4955.55|4956.05|4954.55|4961.05|4959.55|4955.05|4953.55|6667
1721133600000|2024-07-16 12:40:00|4955.05|4953.55|4961.05|4959.55|4961.05|4959.55|4954.05|4952.55|2721
1721133900000|2024-07-16 12:45:00|4960.05|4958.55|4952.05|4950.55|4960.05|4958.55|4952.05|4950.55|3900
1721134200000|2024-07-16 12:50:00|4951.05|4949.55|4954.05|4952.55|4955.05|4953.55|4950.05|4948.55|3236
1721134500000|2024-07-16 12:55:00|4953.05|4951.55|4954.05|4952.55|4955.05|4953.55|4952.05|4950.55|3085
1721134800000|2024-07-16 13:00:00|4953.05|4951.55|4952.05|4950.55|4954.05|4952.55|4949.05|4947.55|7661
1721135100000|2024-07-16 13:05:00|4953.05|4951.55|4956.05|4954.55|4957.05|4955.55|4953.05|4951.55|1980
1721135400000|2024-07-16 13:10:00|4956.55|4955.05|4955.05|4953.55|4957.05|4955.55|4954.05|4952.55|1129
1721135700000|2024-07-16 13:15:00|4955.55|4954.05|4952.55|4951.05|4956.05|4954.55|4952.05|4950.55|2465
1721136000000|2024-07-16 13:20:00|4952.05|4950.55|4955.05|4953.55|4956.05|4954.55|4952.05|4950.55|5037
1721136300000|2024-07-16 13:25:00|4956.05|4954.55|4953.05|4951.55|4957.05|4955.55|4953.05|4951.55|2416
1721136600000|2024-07-16 13:30:00|4954.05|4952.55|4948.05|4946.55|4954.05|4952.55|4947.05|4945.55|7384
1721136900000|2024-07-16 13:35:00|4947.05|4945.55|4948.05|4946.55|4949.05|4947.55|4943.05|4941.55|6139
1721137200000|2024-07-16 13:40:00|4947.05|4945.55|4945.05|4943.55|4949.05|4947.55|4944.05|4942.55|5301
1721137500000|2024-07-16 13:45:00|4946.05|4944.55|4940.05|4938.55|4947.05|4945.55|4940.05|4938.55|5843
1721137800000|2024-07-16 13:50:00|4941.05|4939.55|4946.05|4944.55|4950.05|4948.55|4941.05|4939.55|7161
1721138100000|2024-07-16 13:55:00|4947.05|4945.55|4946.05|4944.55|4948.05|4946.55|4945.05|4943.55|4631
1721138400000|2024-07-16 14:00:00|4947.05|4945.55|4949.05|4947.55|4953.05|4951.55|4947.05|4945.55|6478
1721138700000|2024-07-16 14:05:00|4950.05|4948.55|4949.05|4947.55|4953.05|4951.55|4948.05|4946.55|5220
1721139000000|2024-07-16 14:10:00|4949.51|4948.01|4950.51|4949.01|4953.51|4952.01|4948.51|4947.01|6023
1721139300000|2024-07-16 14:15:00|4951.51|4950.01|4951.51|4950.01|4954.51|4953.01|4949.51|4948.01|8658
1721139600000|2024-07-16 14:20:00|4952.51|4951.01|4954.51|4953.01|4955.51|4954.01|4951.51|4950.01|5265
1721139900000|2024-07-16 14:25:00|4953.51|4952.01|4954.51|4953.01|4955.51|4954.01|4951.51|4950.01|5108
1721140200000|2024-07-16 14:30:00|4953.51|4952.01|4953.51|4952.01|4954.51|4953.01|4951.51|4950.01|4876
1721140500000|2024-07-16 14:35:00|4952.51|4951.01|4954.51|4953.01|4955.51|4954.01|4950.51|4949.01|7489
1721140800000|2024-07-16 14:40:00|4955.51|4954.01|4953.51|4952.01|4956.51|4955.01|4953.51|4952.01|6300
1721141100000|2024-07-16 14:45:00|4952.51|4951.01|4955.51|4954.01|4955.51|4954.01|4952.51|4951.01|7559
1721141400000|2024-07-16 14:50:00|4954.51|4953.01|4953.51|4952.01|4956.51|4955.01|4952.51|4951.01|4315
1721141700000|2024-07-16 14:55:00|4952.51|4951.01|4952.51|4951.01|4953.51|4952.01|4951.51|4950.01|5790
1721142000000|2024-07-16 15:00:00|4953.51|4952.01|4954.51|4953.01|4954.51|4953.01|4950.51|4949.01|9724
1721142300000|2024-07-16 15:05:00|4955.51|4954.01|4953.51|4952.01|4955.51|4954.01|4952.51|4951.01|8434
1721142600000|2024-07-16 15:10:00|4954.51|4953.01|4953.51|4952.01|4957.51|4956.01|4953.51|4952.01|8587
1721142900000|2024-07-16 15:15:00|4952.51|4951.01|4952.51|4951.01|4953.51|4952.01|4949.51|4948.01|11503
1721143200000|2024-07-16 15:20:00|4953.51|4952.01|4952.51|4951.01|4953.51|4952.01|4951.51|4950.01|11780
1721143500000|2024-07-16 15:25:00|4953.51|4952.01|4952.51|4951.01|4953.51|4952.01|4951.51|4950.01|26600
1721143800000|2024-07-16 15:30:00|4951.84|4950.34|4948.84|4947.34|4952.84|4951.34|4946.84|4945.34|32910
1721144100000|2024-07-16 15:35:00|4947.84|4946.34|4951.84|4950.34|4951.84|4950.34|4947.84|4946.34|15826
1721144400000|2024-07-16 15:40:00|4952.84|4951.34|4952.84|4951.34|4953.84|4952.34|4950.84|4949.34|7034
1721144700000|2024-07-16 15:45:00|4953.84|4952.34|4948.34|4946.84|4953.84|4952.34|4947.84|4946.34|5815
1721145000000|2024-07-16 15:50:00|4948.84|4947.34|4952.84|4951.34|4953.84|4952.34|4947.84|4946.34|4153
1721145300000|2024-07-16 15:55:00|4953.84|4952.34|4951.84|4950.34|4953.84|4952.34|4951.84|4950.34|2942
1721145600000|2024-07-16 16:00:00|4952.84|4951.34|4953.84|4952.34|4953.84|4952.34|4951.84|4950.34|1838
1721145900000|2024-07-16 16:05:00|4954.84|4953.34|4952.84|4951.34|4955.84|4954.34|4952.84|4951.34|2389
1721146200000|2024-07-16 16:10:00|4953.84|4952.34|4954.84|4953.34|4954.84|4953.34|4950.84|4949.34|3158
1721146500000|2024-07-16 16:15:00|4955.34|4953.84|4952.84|4951.34|4955.84|4954.34|4949.84|4948.34|2661
1721146800000|2024-07-16 16:20:00|4951.84|4950.34|4953.84|4952.34|4954.84|4953.34|4951.84|4950.34|907
1721147100000|2024-07-16 16:25:00|4952.84|4951.34|4952.84|4951.34|4953.84|4952.34|4951.84|4950.34|1474
1721147400000|2024-07-16 16:30:00|4951.84|4950.34|4953.84|4952.34|4953.84|4952.34|4951.84|4950.34|1014
1721147700000|2024-07-16 16:35:00|4954.84|4953.34|4954.84|4953.34|4956.84|4955.34|4954.84|4953.34|1180
1721148000000|2024-07-16 16:40:00|4953.84|4952.34|4951.84|4950.34|4954.84|4953.34|4951.34|4949.84|1346
1721148300000|2024-07-16 16:45:00|4952.84|4951.34|4954.84|4953.34|4954.84|4953.34|4951.84|4950.34|839
1721148600000|2024-07-16 16:50:00|4953.84|4952.34|4954.84|4953.34|4954.84|4953.34|4953.84|4952.34|301
1721148900000|2024-07-16 16:55:00|4955.34|4953.84|4956.84|4955.34|4956.84|4955.34|4954.84|4953.34|364
1721149200000|2024-07-16 17:00:00|4955.84|4954.34|4956.84|4955.34|4956.84|4955.34|4955.84|4954.34|1371
1721149500000|2024-07-16 17:05:00|4955.84|4954.34|4959.84|4958.34|4959.84|4958.34|4954.84|4953.34|1997
1721149800000|2024-07-16 17:10:00|4958.84|4957.34|4956.84|4955.34|4958.84|4957.34|4955.84|4954.34|2612
1721150100000|2024-07-16 17:15:00|4955.84|4954.34|4955.84|4954.34|4956.34|4954.84|4954.84|4953.34|922
1721150400000|2024-07-16 17:20:00|4955.34|4953.84|4954.84|4953.34|4956.84|4955.34|4954.84|4953.34|319
1721150700000|2024-07-16 17:25:00|4955.84|4954.34|4954.84|4953.34|4955.84|4954.34|4953.84|4952.34|440
1721151000000|2024-07-16 17:30:00|4953.84|4952.34|4956.84|4955.34|4957.84|4956.34|4952.84|4951.34|646
1721151300000|2024-07-16 17:35:00|4955.84|4954.34|4956.84|4955.34|4957.84|4956.34|4955.84|4954.34|765
1721151600000|2024-07-16 17:40:00|4957.84|4956.34|4957.84|4956.34|4958.84|4957.34|4955.84|4954.34|709
1721151900000|2024-07-16 17:45:00|4956.84|4955.34|4958.84|4957.34|4959.84|4958.34|4956.84|4955.34|544
1721152200000|2024-07-16 17:50:00|4957.84|4956.34|4958.84|4957.34|4958.84|4957.34|4956.84|4955.34|641
1721152500000|2024-07-16 17:55:00|4957.84|4956.34|4957.84|4956.34|4959.84|4958.34|4957.84|4956.34|750
1721152800000|2024-07-16 18:00:00|4956.84|4955.34|4958.84|4957.34|4959.84|4958.34|4956.84|4955.34|721
1721153100000|2024-07-16 18:05:00|4959.84|4958.34|4958.84|4957.34|4959.84|4958.34|4957.84|4956.34|554
1721153400000|2024-07-16 18:10:00|4958.34|4956.84|4957.84|4956.34|4958.84|4957.34|4957.84|4956.34|487
1721153700000|2024-07-16 18:15:00|4956.84|4955.34|4954.84|4953.34|4956.84|4955.34|4953.84|4952.34|534
1721154000000|2024-07-16 18:20:00|4955.84|4954.34|4958.84|4957.34|4958.84|4957.34|4954.84|4953.34|604
1721154300000|2024-07-16 18:25:00|4957.84|4956.34|4957.84|4956.34|4958.84|4957.34|4957.84|4956.34|323
1721154600000|2024-07-16 18:30:00|4958.84|4957.34|4958.84|4957.34|4958.84|4957.34|4957.84|4956.34|220
1721154900000|2024-07-16 18:35:00|4959.84|4958.34|4962.84|4961.34|4962.84|4961.34|4958.84|4957.34|780
1721155200000|2024-07-16 18:40:00|4961.84|4960.34|4961.84|4960.34|4962.84|4961.34|4960.84|4959.34|724
1721155500000|2024-07-16 18:45:00|4960.84|4959.34|4961.84|4960.34|4962.84|4961.34|4959.84|4958.34|435
1721155800000|2024-07-16 18:50:00|4960.84|4959.34|4961.84|4960.34|4961.84|4960.34|4960.84|4959.34|330
1721156100000|2024-07-16 18:55:00|4962.84|4961.34|4962.84|4961.34|4963.84|4962.34|4961.84|4960.34|615
1721156400000|2024-07-16 19:00:00|4963.84|4962.34|4962.84|4961.34|4963.84|4962.34|4961.84|4960.34|660
1721156700000|2024-07-16 19:05:00|4962.34|4960.84|4962.84|4961.34|4962.84|4961.34|4961.84|4960.34|387
1721157000000|2024-07-16 19:10:00|4963.84|4962.34|4963.84|4962.34|4963.84|4962.34|4962.84|4961.34|259
1721157300000|2024-07-16 19:15:00|4962.84|4961.34|4963.84|4962.34|4963.84|4962.34|4962.84|4961.34|456
1721157600000|2024-07-16 19:20:00|4963.34|4961.84|4963.84|4962.34|4963.84|4962.34|4962.84|4961.34|145
1721157900000|2024-07-16 19:25:00|4962.84|4961.34|4963.84|4962.34|4963.84|4962.34|4962.84|4961.34|495
1721158200000|2024-07-16 19:30:00|4962.84|4961.34|4964.84|4963.34|4965.84|4964.34|4962.84|4961.34|1471
1721158500000|2024-07-16 19:35:00|4965.84|4964.34|4965.84|4964.34|4965.84|4964.34|4964.84|4963.34|495
1721158800000|2024-07-16 19:40:00|4964.84|4963.34|4963.84|4962.34|4965.84|4964.34|4963.84|4962.34|579
1721159100000|2024-07-16 19:45:00|4962.84|4961.34|4962.34|4960.84|4963.84|4962.34|4961.84|4960.34|1149
1721159400000|2024-07-16 19:50:00|4961.84|4960.34|4966.84|4965.34|4966.84|4965.34|4961.84|4960.34|1305
1721159700000|2024-07-16 19:55:00|4967.84|4966.34|4966.84|4965.34|4968.84|4967.34|4965.84|4964.34|4037
1721160000000|2024-07-16 20:00:00|4968.79|4965.79|4964.89|4961.89|4968.79|4965.79|4964.39|4961.39|15
1721160300000|2024-07-16 20:05:00|4964.69|4961.69|4967.29|4964.29|4967.49|4964.49|4963.79|4960.79|0
1721160600000|2024-07-16 20:10:00|4967.09|4964.09|4966.19|4963.19|4967.09|4964.09|4965.79|4962.79|0
1721160900000|2024-07-16 20:15:00|4966.39|4963.39|4966.59|4963.59|4967.69|4964.69|4966.19|4963.19|0
1721161200000|2024-07-16 20:20:00|4966.49|4963.49|4966.19|4963.19|4966.59|4963.59|4965.79|4962.79|0
1721161500000|2024-07-16 20:25:00|4966.29|4963.29|4967.29|4964.29|4967.49|4964.49|4966.29|4963.29|0
1721161800000|2024-07-16 20:30:00|4967.09|4964.09|4967.09|4964.09|4967.29|4964.29|4966.89|4963.89|0
1721162100000|2024-07-16 20:35:00|4967.19|4964.19|4967.49|4964.49|4967.49|4964.49|4966.89|4963.89|0
1721162400000|2024-07-16 20:40:00|4967.39|4964.39|4967.29|4964.29|4967.69|4964.69|4967.09|4964.09|0
1721162700000|2024-07-16 20:45:00|4967.09|4964.09|4967.49|4964.49|4967.69|4964.69|4967.09|4964.09|0
1721163000000|2024-07-16 20:50:00|4967.69|4964.69|4967.09|4964.09|4967.69|4964.69|4967.09|4964.09|0
1721163300000|2024-07-16 20:55:00|4967.29|4964.29|4966.49|4963.49|4967.29|4964.29|4966.49|4963.49|0
1721163600000|2024-07-16 21:00:00|4966.39|4963.39|4966.19|4963.19|4966.89|4963.89|4965.39|4962.39|0
1721163900000|2024-07-16 21:05:00|4966.29|4963.29|4966.49|4963.49|4966.49|4963.49|4965.99|4962.99|0
1721164200000|2024-07-16 21:10:00|4967.09|4964.09|4966.89|4963.89|4967.49|4964.49|4966.59|4963.59|0
1721164500000|2024-07-16 21:15:00|4966.79|4963.79|4966.99|4963.99|4967.09|4964.09|4966.79|4963.79|0
1721164800000|2024-07-16 21:20:00|4966.89|4963.89|4966.89|4963.89|4966.99|4963.99|4966.89|4963.89|0
1721165100000|2024-07-16 21:25:00|4966.79|4963.79|4967.49|4964.49|4967.49|4964.49|4966.79|4963.79|0
1721165400000|2024-07-16 21:30:00|4967.39|4964.39|4967.59|4964.59|4967.59|4964.59|4967.39|4964.39|0
1721166000000|2024-07-16 21:40:00|4967.39|4964.39|4967.39|4964.39|4967.39|4964.39|4967.39|4964.39|0
1721166300000|2024-07-16 21:45:00|4967.09|4964.09|4967.09|4964.09|4967.09|4964.09|4967.09|4964.09|0
1721166600000|2024-07-16 21:50:00|4966.89|4963.89|4967.19|4964.19|4967.29|4964.29|4966.89|4963.89|0
1721166900000|2024-07-16 21:55:00|4967.29|4964.29|4966.89|4963.89|4967.39|4964.39|4966.89|4963.89|0
1721167200000|2024-07-16 22:00:00|4965.89|4962.89|4966.89|4963.89|4967.69|4964.69|4965.29|4962.29|0
1721167500000|2024-07-16 22:05:00|4966.99|4963.99|4966.89|4963.89|4966.99|4963.99|4966.19|4963.19|0
1721167800000|2024-07-16 22:10:00|4966.59|4963.59|4967.49|4964.49|4967.49|4964.49|4966.39|4963.39|0
1721168100000|2024-07-16 22:15:00|4967.39|4964.39|4967.69|4964.69|4967.99|4964.99|4967.19|4964.19|0
1721168400000|2024-07-16 22:20:00|4967.59|4964.59|4967.29|4964.29|4967.69|4964.69|4966.89|4963.89|0
1721168700000|2024-07-16 22:25:00|4967.49|4964.49|4967.49|4964.49|4967.69|4964.69|4967.29|4964.29|0
1721169000000|2024-07-16 22:30:00|4967.39|4964.39|4967.89|4964.89|4968.19|4965.19|4967.29|4964.29|0
1721169300000|2024-07-16 22:35:00|4967.69|4964.69|4967.49|4964.49|4967.69|4964.69|4967.29|4964.29|0
1721169600000|2024-07-16 22:40:00|4967.39|4964.39|4967.89|4964.89|4968.39|4965.39|4967.29|4964.29|0
1721169900000|2024-07-16 22:45:00|4967.69|4964.69|4967.29|4964.29|4967.69|4964.69|4967.09|4964.09|0
1721170200000|2024-07-16 22:50:00|4967.19|4964.19|4967.29|4964.29|4967.69|4964.69|4967.09|4964.09|0
1721170500000|2024-07-16 22:55:00|4967.09|4964.09|4967.49|4964.49|4967.69|4964.69|4967.09|4964.09|0
1721170800000|2024-07-16 23:00:00|4967.59|4964.59|4966.39|4963.39|4967.69|4964.69|4966.19|4963.19|0
1721171100000|2024-07-16 23:05:00|4966.29|4963.29|4965.79|4962.79|4966.59|4963.59|4965.49|4962.49|0
1721171400000|2024-07-16 23:10:00|4965.59|4962.59|4965.29|4962.29|4965.79|4962.79|4965.09|4962.09|0
1721171700000|2024-07-16 23:15:00|4965.19|4962.19|4963.79|4960.79|4965.49|4962.49|4963.59|4960.59|0
1721172000000|2024-07-16 23:20:00|4963.99|4960.99|4963.59|4960.59|4963.99|4960.99|4963.09|4960.09|0
1721172300000|2024-07-16 23:25:00|4963.69|4960.69|4964.39|4961.39|4964.69|4961.69|4963.69|4960.69|0
1721172600000|2024-07-16 23:30:00|4964.29|4961.29|4964.89|4961.89|4964.89|4961.89|4963.99|4960.99|0
1721172900000|2024-07-16 23:35:00|4964.79|4961.79|4964.69|4961.69|4965.09|4962.09|4964.19|4961.19|0
1721173200000|2024-07-16 23:40:00|4964.39|4961.39|4964.69|4961.69|4964.89|4961.89|4964.19|4961.19|0
1721173500000|2024-07-16 23:45:00|4964.39|4961.39|4964.19|4961.19|4964.69|4961.69|4963.99|4960.99|0
1721173800000|2024-07-16 23:50:00|4964.39|4961.39|4964.69|4961.69|4964.89|4961.89|4964.19|4961.19|0
1721174100000|2024-07-16 23:55:00|4964.79|4961.79|4964.19|4961.19|4964.79|4961.79|4964.19|4961.19|0
1721174400000|2024-07-17 00:00:00|4964.39|4961.39|4964.59|4961.59|4964.79|4961.79|4963.59|4960.59|0
1721174700000|2024-07-17 00:05:00|4964.39|4961.39|4964.19|4961.19|4964.59|4961.59|4963.89|4960.89|0
1721175000000|2024-07-17 00:10:00|4964.09|4961.09|4965.09|4962.09|4965.09|4962.09|4963.89|4960.89|0
1721175300000|2024-07-17 00:15:00|4965.19|4962.19|4960.09|4958.09|4965.39|4962.39|4960.09|4958.09|633
1721175600000|2024-07-17 00:20:00|4959.59|4957.59|4959.09|4957.09|4959.59|4957.59|4958.09|4956.09|141
1721175900000|2024-07-17 00:25:00|4960.09|4958.09|4960.09|4958.09|4961.09|4959.09|4960.09|4958.09|122
1721176200000|2024-07-17 00:30:00|4961.09|4959.09|4961.09|4959.09|4961.09|4959.09|4960.59|4958.59|34
1721176500000|2024-07-17 00:35:00|4960.09|4958.09|4961.09|4959.09|4961.09|4959.09|4960.09|4958.09|49
1721176800000|2024-07-17 00:40:00|4960.09|4958.09|4962.09|4960.09|4962.09|4960.09|4960.09|4958.09|94
1721177100000|2024-07-17 00:45:00|4961.09|4959.09|4960.09|4958.09|4961.09|4959.09|4960.09|4958.09|115
1721177400000|2024-07-17 00:50:00|4961.09|4959.09|4961.09|4959.09|4961.09|4959.09|4960.09|4958.09|77
1721177700000|2024-07-17 00:55:00|4960.09|4958.09|4961.09|4959.09|4961.09|4959.09|4960.09|4958.09|69
1721178000000|2024-07-17 01:00:00|4960.09|4958.09|4960.09|4958.09|4960.09|4958.09|4959.09|4957.09|141
1721178300000|2024-07-17 01:05:00|4961.09|4959.09|4961.09|4959.09|4961.09|4959.09|4960.09|4958.09|91
1721178600000|2024-07-17 01:10:00|4960.09|4958.09|4961.09|4959.09|4961.09|4959.09|4960.09|4958.09|109
1721178900000|2024-07-17 01:15:00|4962.09|4960.09|4962.09|4960.09|4962.09|4960.09|4960.09|4958.09|154
1721179200000|2024-07-17 01:20:00|4961.59|4959.59|4961.09|4959.09|4962.09|4960.09|4961.09|4959.09|98
1721179500000|2024-07-17 01:25:00|4961.59|4959.59|4962.09|4960.09|4963.09|4961.09|4961.59|4959.59|174
1721179800000|2024-07-17 01:30:00|4963.09|4961.09|4961.09|4959.09|4963.09|4961.09|4961.09|4959.09|48
1721180100000|2024-07-17 01:35:00|4962.09|4960.09|4963.09|4961.09|4963.09|4961.09|4961.09|4959.09|261
1721180400000|2024-07-17 01:40:00|4962.09|4960.09|4962.09|4960.09|4963.09|4961.09|4962.09|4960.09|49
1721180700000|2024-07-17 01:45:00|4961.59|4959.59|4960.09|4958.09|4962.09|4960.09|4960.09|4958.09|166
1721181000000|2024-07-17 01:50:00|4961.09|4959.09|4961.09|4959.09|4961.09|4959.09|4960.09|4958.09|93
1721181300000|2024-07-17 01:55:00|4962.09|4960.09|4961.09|4959.09|4962.09|4960.09|4960.09|4958.09|191
1721181600000|2024-07-17 02:00:00|4962.09|4960.09|4961.09|4959.09|4962.09|4960.09|4961.09|4959.09|79
1721181900000|2024-07-17 02:05:00|4962.09|4960.09|4962.09|4960.09|4963.09|4961.09|4962.09|4960.09|88
1721182200000|2024-07-17 02:10:00|4963.09|4961.09|4963.09|4961.09|4963.09|4961.09|4963.09|4961.09|27
1721182500000|2024-07-17 02:15:00|4964.09|4962.09|4963.09|4961.09|4964.09|4962.09|4963.09|4961.09|37
1721182800000|2024-07-17 02:20:00|4962.09|4960.09|4962.09|4960.09|4962.09|4960.09|4962.09|4960.09|32
1721183100000|2024-07-17 02:25:00|4961.09|4959.09|4962.09|4960.09|4962.09|4960.09|4961.09|4959.09|56
1721183400000|2024-07-17 02:30:00|4963.09|4961.09|4963.09|4961.09|4963.09|4961.09|4963.09|4961.09|22
1721183700000|2024-07-17 02:35:00|4962.09|4960.09|4964.09|4962.09|4964.09|4962.09|4962.09|4960.09|134
1721184000000|2024-07-17 02:40:00|||||||||27
1721184300000|2024-07-17 02:45:00|4963.09|4961.09|4964.09|4962.09|4964.09|4962.09|4963.09|4961.09|51
1721184600000|2024-07-17 02:50:00|4963.09|4961.09|4963.09|4961.09|4963.09|4961.09|4963.09|4961.09|13
1721184900000|2024-07-17 02:55:00|4964.09|4962.09|4962.09|4960.09|4964.09|4962.09|4962.09|4960.09|60
1721185200000|2024-07-17 03:00:00|4963.09|4961.09|4962.09|4960.09|4963.09|4961.09|4962.09|4960.09|41
1721185500000|2024-07-17 03:05:00|||||||||3
1721185800000|2024-07-17 03:10:00|4961.09|4959.09|4961.09|4959.09|4961.09|4959.09|4961.09|4959.09|12
1721186100000|2024-07-17 03:15:00|4960.09|4958.09|4961.09|4959.09|4961.09|4959.09|4960.09|4958.09|21
1721186400000|2024-07-17 03:20:00|4962.09|4960.09|4961.09|4959.09|4962.09|4960.09|4961.09|4959.09|114
1721186700000|2024-07-17 03:25:00|4962.09|4960.09|4962.59|4960.59|4962.59|4960.59|4962.09|4960.09|68
1721187000000|2024-07-17 03:30:00|4963.09|4961.09|4963.09|4961.09|4963.09|4961.09|4962.09|4960.09|23
1721187300000|2024-07-17 03:35:00|4962.09|4960.09|4962.09|4960.09|4962.09|4960.09|4962.09|4960.09|15
1721187600000|2024-07-17 03:40:00|4961.59|4959.59|4957.09|4955.09|4962.09|4960.09|4957.09|4955.09|425
1721187900000|2024-07-17 03:45:00|4956.09|4954.09|4955.09|4953.09|4956.09|4954.09|4950.09|4948.09|1226
1721188200000|2024-07-17 03:50:00|4956.09|4954.09|4955.09|4953.09|4959.09|4957.09|4954.09|4952.09|388
1721188500000|2024-07-17 03:55:00|4956.09|4954.09|4955.09|4953.09|4956.09|4954.09|4955.09|4953.09|122
1721188800000|2024-07-17 04:00:00|4955.59|4953.59|4955.09|4953.09|4956.09|4954.09|4955.09|4953.09|47
1721189100000|2024-07-17 04:05:00|4956.09|4954.09|4954.09|4952.09|4956.09|4954.09|4954.09|4952.09|139
1721189400000|2024-07-17 04:10:00|4953.09|4951.09|4952.09|4950.09|4953.09|4951.09|4952.09|4950.09|194
1721189700000|2024-07-17 04:15:00|4952.59|4950.59|4953.59|4951.59|4954.09|4952.09|4952.09|4950.09|137
1721190000000|2024-07-17 04:20:00|4953.09|4951.09|4954.09|4952.09|4955.09|4953.09|4953.09|4951.09|163
1721190300000|2024-07-17 04:25:00|4953.09|4951.09|4953.09|4951.09|4954.09|4952.09|4953.09|4951.09|98
1721190600000|2024-07-17 04:30:00|4954.09|4952.09|4952.09|4950.09|4954.09|4952.09|4952.09|4950.09|214
1721190900000|2024-07-17 04:35:00|4953.09|4951.09|4951.09|4949.09|4953.09|4951.09|4951.09|4949.09|247
1721191200000|2024-07-17 04:40:00|4952.09|4950.09|4950.09|4948.09|4952.09|4950.09|4950.09|4948.09|161
1721191500000|2024-07-17 04:45:00|4949.09|4947.09|4951.09|4949.09|4951.09|4949.09|4949.09|4947.09|211
1721191800000|2024-07-17 04:50:00|4951.59|4949.59|4951.09|4949.09|4953.09|4951.09|4951.09|4949.09|113
1721192100000|2024-07-17 04:55:00|4951.59|4949.59|4951.09|4949.09|4953.09|4951.09|4950.09|4948.09|281
1721192400000|2024-07-17 05:00:00|4950.59|4948.59|4959.09|4957.09|4963.09|4961.09|4950.59|4948.59|2878
1721192700000|2024-07-17 05:05:00|4957.59|4955.59|4951.09|4949.09|4958.09|4956.09|4947.09|4945.09|2052
1721193000000|2024-07-17 05:10:00|4950.09|4948.09|4947.09|4945.09|4951.09|4949.09|4945.09|4943.09|462
1721193300000|2024-07-17 05:15:00|4948.09|4946.09|4946.09|4944.09|4948.09|4946.09|4946.09|4944.09|230
1721193600000|2024-07-17 05:20:00|4945.09|4943.09|4945.09|4943.09|4947.09|4945.09|4944.09|4942.09|539
1721193900000|2024-07-17 05:25:00|4946.09|4944.09|4946.09|4944.09|4947.09|4945.09|4945.09|4943.09|296
1721194200000|2024-07-17 05:30:00|4945.09|4943.09|4946.09|4944.09|4947.09|4945.09|4945.09|4943.09|316
1721194500000|2024-07-17 05:35:00|4945.09|4943.09|4949.09|4947.09|4949.09|4947.09|4945.09|4943.09|709
1721194800000|2024-07-17 05:40:00|4948.09|4946.09|4947.09|4945.09|4949.09|4947.09|4946.09|4944.09|818
1721195100000|2024-07-17 05:45:00|4946.59|4944.59|4945.09|4943.09|4947.09|4945.09|4945.09|4943.09|768
1721195400000|2024-07-17 05:50:00|4944.09|4942.09|4941.59|4939.59|4945.09|4943.09|4940.09|4938.09|2614
1721195700000|2024-07-17 05:55:00|4941.09|4939.09|4935.09|4933.09|4941.09|4939.09|4935.09|4933.09|1630
1721196000000|2024-07-17 06:00:00|4934.84|4933.34|4940.84|4939.34|4942.84|4941.34|4934.84|4933.34|1347
1721196300000|2024-07-17 06:05:00|4941.84|4940.34|4933.84|4932.34|4941.84|4940.34|4931.84|4930.34|2415
1721196600000|2024-07-17 06:10:00|4933.34|4931.84|4930.84|4929.34|4933.84|4932.34|4929.84|4928.34|1292
1721196900000|2024-07-17 06:15:00|4931.84|4930.34|4930.84|4929.34|4932.84|4931.34|4928.84|4927.34|2770
1721197200000|2024-07-17 06:20:00|4931.84|4930.34|4928.84|4927.34|4932.84|4931.34|4927.84|4926.34|1323
1721197500000|2024-07-17 06:25:00|4927.84|4926.34|4928.84|4927.34|4928.84|4927.34|4924.84|4923.34|1364
1721197800000|2024-07-17 06:30:00|4929.84|4928.34|4927.84|4926.34|4931.84|4930.34|4926.84|4925.34|2764
1721198100000|2024-07-17 06:35:00|4928.84|4927.34|4929.84|4928.34|4931.84|4930.34|4928.84|4927.34|798
1721198400000|2024-07-17 06:40:00|4930.84|4929.34|4932.84|4931.34|4932.84|4931.34|4929.84|4928.34|1114
1721198700000|2024-07-17 06:45:00|4931.84|4930.34|4927.84|4926.34|4931.84|4930.34|4927.84|4926.34|721
1721199000000|2024-07-17 06:50:00|4928.84|4927.34|4927.84|4926.34|4928.84|4927.34|4925.84|4924.34|1617
1721199300000|2024-07-17 06:55:00|4928.84|4927.34|4925.84|4924.34|4931.84|4930.34|4925.84|4924.34|1486
1721199600000|2024-07-17 07:00:00|4928.84|4927.34|4912.84|4911.34|4928.84|4927.34|4912.84|4911.34|14359
1721199900000|2024-07-17 07:05:00|4911.84|4910.34|4917.84|4916.34|4917.84|4916.34|4902.84|4901.34|15469
1721200200000|2024-07-17 07:10:00|4918.84|4917.34|4919.84|4918.34|4919.84|4918.34|4914.84|4913.34|7784
1721200500000|2024-07-17 07:15:00|4920.84|4919.34|4925.84|4924.34|4925.84|4924.34|4919.84|4918.34|6219
1721200800000|2024-07-17 07:20:00|4926.84|4925.34|4928.84|4927.34|4928.84|4927.34|4923.84|4922.34|6175
1721201100000|2024-07-17 07:25:00|4929.84|4928.34|4931.84|4930.34|4932.84|4931.34|4926.84|4925.34|5735
1721201400000|2024-07-17 07:30:00|4932.84|4931.34|4928.84|4927.34|4933.84|4932.34|4927.84|4926.34|5873
1721201700000|2024-07-17 07:35:00|4929.84|4928.34|4927.84|4926.34|4932.84|4931.34|4926.84|4925.34|3658
1721202000000|2024-07-17 07:40:00|4927.85|4926.35|4926.85|4925.35|4927.85|4926.35|4923.85|4922.35|4633
1721202300000|2024-07-17 07:45:00|4925.85|4924.35|4921.85|4920.35|4928.85|4927.35|4920.85|4919.35|4036
1721202600000|2024-07-17 07:50:00|4920.85|4919.35|4916.85|4915.35|4922.85|4921.35|4916.85|4915.35|3043
1721202900000|2024-07-17 07:55:00|4915.85|4914.35|4914.85|4913.35|4916.85|4915.35|4908.85|4907.35|7580
1721203200000|2024-07-17 08:00:00|4915.85|4914.35|4915.85|4914.35|4915.85|4914.35|4909.85|4908.35|4080
1721203500000|2024-07-17 08:05:00|4914.85|4913.35|4911.85|4910.35|4915.85|4914.35|4910.85|4909.35|3525
1721203800000|2024-07-17 08:10:00|4912.85|4911.35|4904.85|4903.35|4912.85|4911.35|4902.85|4901.35|7807
1721204100000|2024-07-17 08:15:00|4905.85|4904.35|4903.85|4902.35|4907.85|4906.35|4902.85|4901.35|8698
1721204400000|2024-07-17 08:20:00|4902.85|4901.35|4902.85|4901.35|4903.85|4902.35|4901.85|4900.35|6044
1721204700000|2024-07-17 08:25:00|4903.85|4902.35|4903.85|4902.35|4907.85|4906.35|4902.85|4901.35|5184
1721205000000|2024-07-17 08:30:00|4902.85|4901.35|4901.85|4900.35|4904.85|4903.35|4900.85|4899.35|5422
1721205300000|2024-07-17 08:35:00|4902.85|4901.35|4902.85|4901.35|4903.85|4902.35|4900.85|4899.35|3146
1721205600000|2024-07-17 08:40:00|4903.35|4901.85|4897.85|4896.35|4903.85|4902.35|4896.85|4895.35|6567
1721205900000|2024-07-17 08:45:00|4898.85|4897.35|4907.85|4906.35|4907.85|4906.35|4898.85|4897.35|8966
1721206200000|2024-07-17 08:50:00|4906.85|4905.35|4914.85|4913.35|4916.85|4915.35|4905.85|4904.35|9634
1721206500000|2024-07-17 08:55:00|4913.85|4912.35|4912.85|4911.35|4913.85|4912.35|4909.85|4908.35|2968
1721206800000|2024-07-17 09:00:00|4911.85|4910.35|4907.85|4906.35|4912.85|4911.35|4907.85|4906.35|3434
1721207100000|2024-07-17 09:05:00|4906.85|4905.35|4903.85|4902.35|4907.85|4906.35|4901.85|4900.35|6982
1721207400000|2024-07-17 09:10:00|4902.85|4901.35|4904.85|4903.35|4906.85|4905.35|4902.85|4901.35|5633
1721207700000|2024-07-17 09:15:00|4905.85|4904.35|4908.85|4907.35|4909.85|4908.35|4904.85|4903.35|5156
1721208000000|2024-07-17 09:20:00|4909.85|4908.35|4905.85|4904.35|4912.85|4911.35|4904.85|4903.35|4652
1721208300000|2024-07-17 09:25:00|4906.85|4905.35|4901.85|4900.35|4907.85|4906.35|4901.85|4900.35|4368
1721208600000|2024-07-17 09:30:00|4900.85|4899.35|4906.85|4905.35|4907.85|4906.35|4899.85|4898.35|4287
1721208900000|2024-07-17 09:35:00|4905.85|4904.35|4905.85|4904.35|4907.85|4906.35|4904.85|4903.35|3469
1721209200000|2024-07-17 09:40:00|4904.85|4903.35|4905.85|4904.35|4906.85|4905.35|4903.85|4902.35|5547
1721209500000|2024-07-17 09:45:00|4906.85|4905.35|4905.85|4904.35|4909.85|4908.35|4903.85|4902.35|7291
1721209800000|2024-07-17 09:50:00|4904.85|4903.35|4901.85|4900.35|4905.35|4903.85|4900.85|4899.35|2862
1721210100000|2024-07-17 09:55:00|4901.35|4899.85|4903.85|4902.35|4904.85|4903.35|4900.85|4899.35|3316
1721210400000|2024-07-17 10:00:00|4904.85|4903.35|4905.85|4904.35|4906.85|4905.35|4903.85|4902.35|3132
1721210700000|2024-07-17 10:05:00|4904.85|4903.35|4907.85|4906.35|4909.85|4908.35|4904.85|4903.35|3077
1721211000000|2024-07-17 10:10:00|4908.85|4907.35|4906.85|4905.35|4908.85|4907.35|4906.85|4905.35|2718
1721211300000|2024-07-17 10:15:00|4907.85|4906.35|4907.85|4906.35|4907.85|4906.35|4904.85|4903.35|3423
1721211600000|2024-07-17 10:20:00|4906.85|4905.35|4904.85|4903.35|4908.85|4907.35|4904.85|4903.35|2831
1721211900000|2024-07-17 10:25:00|4905.85|4904.35|4907.85|4906.35|4908.85|4907.35|4905.85|4904.35|4177
1721212200000|2024-07-17 10:30:00|4906.85|4905.35|4905.85|4904.35|4906.85|4905.35|4902.85|4901.35|2184
1721212500000|2024-07-17 10:35:00|4906.85|4905.35|4908.85|4907.35|4908.85|4907.35|4902.85|4901.35|3607
1721212800000|2024-07-17 10:40:00|4909.35|4907.85|4907.85|4906.35|4909.85|4908.35|4907.85|4906.35|1511
1721213100000|2024-07-17 10:45:00|4908.85|4907.35|4904.85|4903.35|4908.85|4907.35|4904.85|4903.35|1473
1721213400000|2024-07-17 10:50:00|4903.85|4902.35|4902.85|4901.35|4904.85|4903.35|4901.85|4900.35|8815
1721213700000|2024-07-17 10:55:00|4902.35|4900.85|4904.85|4903.35|4905.85|4904.35|4901.85|4900.35|7780
1721214000000|2024-07-17 11:00:00|4903.85|4902.35|4898.85|4897.35|4904.85|4903.35|4898.85|4897.35|1959
1721214300000|2024-07-17 11:05:00|4897.85|4896.35|4895.85|4894.35|4898.85|4897.35|4893.85|4892.35|4240
1721214600000|2024-07-17 11:10:00|4894.85|4893.35|4888.85|4887.35|4895.85|4894.35|4887.85|4886.35|6381
1721214900000|2024-07-17 11:15:00|4889.85|4888.35|4882.85|4881.35|4889.85|4888.35|4878.85|4877.35|10888
1721215200000|2024-07-17 11:20:00|4883.85|4882.35|4883.85|4882.35|4885.85|4884.35|4879.85|4878.35|9455
1721215500000|2024-07-17 11:25:00|4882.85|4881.35|4884.85|4883.35|4884.85|4883.35|4881.85|4880.35|3205
1721215800000|2024-07-17 11:30:00|4883.85|4882.35|4877.85|4876.35|4883.85|4882.35|4876.85|4875.35|5239
1721216100000|2024-07-17 11:35:00|4878.85|4877.35|4882.85|4881.35|4883.85|4882.35|4877.85|4876.35|8409
1721216400000|2024-07-17 11:40:00|4883.55|4882.05|4883.55|4882.05|4883.55|4882.05|4879.55|4878.05|4616
1721216700000|2024-07-17 11:45:00|4882.55|4881.05|4882.55|4881.05|4886.55|4885.05|4880.55|4879.05|6076
1721217000000|2024-07-17 11:50:00|4881.55|4880.05|4886.55|4885.05|4886.55|4885.05|4881.55|4880.05|6399
1721217300000|2024-07-17 11:55:00|4885.55|4884.05|4889.55|4888.05|4889.55|4888.05|4885.55|4884.05|3354
1721217600000|2024-07-17 12:00:00|4888.55|4887.05|4893.55|4892.05|4893.55|4892.05|4887.55|4886.05|5318
1721217900000|2024-07-17 12:05:00|4892.55|4891.05|4891.55|4890.05|4892.55|4891.05|4889.55|4888.05|4637
1721218200000|2024-07-17 12:10:00|4892.55|4891.05|4894.55|4893.05|4894.55|4893.05|4891.55|4890.05|3539
1721218500000|2024-07-17 12:15:00|4893.55|4892.05|4895.55|4894.05|4896.55|4895.05|4892.55|4891.05|3701
1721218800000|2024-07-17 12:20:00|4896.55|4895.05|4896.55|4895.05|4896.55|4895.05|4894.55|4893.05|4171
1721219100000|2024-07-17 12:25:00|4897.55|4896.05|4897.55|4896.05|4898.55|4897.05|4896.55|4895.05|4054
1721219400000|2024-07-17 12:30:00|4896.55|4895.05|4897.55|4896.05|4902.55|4901.05|4896.55|4895.05|5938
1721219700000|2024-07-17 12:35:00|4896.55|4895.05|4895.55|4894.05|4897.55|4896.05|4894.55|4893.05|5272
1721220000000|2024-07-17 12:40:00|4896.55|4895.05|4895.55|4894.05|4898.55|4897.05|4894.55|4893.05|2612
1721220300000|2024-07-17 12:45:00|4895.05|4893.55|4896.55|4895.05|4898.55|4897.05|4894.55|4893.05|2157
1721220600000|2024-07-17 12:50:00|4895.55|4894.05|4896.55|4895.05|4899.55|4898.05|4894.55|4893.05|5164
1721220900000|2024-07-17 12:55:00|4897.55|4896.05|4893.55|4892.05|4898.55|4897.05|4892.55|4891.05|2543
1721221200000|2024-07-17 13:00:00|4894.55|4893.05|4894.55|4893.05|4894.55|4893.05|4891.55|4890.05|3033
1721221500000|2024-07-17 13:05:00|4895.55|4894.05|4893.55|4892.05|4895.55|4894.05|4893.55|4892.05|2242
1721221800000|2024-07-17 13:10:00|4894.55|4893.05|4894.55|4893.05|4896.55|4895.05|4893.55|4892.05|3839
1721222100000|2024-07-17 13:15:00|4895.05|4893.55|4895.55|4894.05|4895.55|4894.05|4892.55|4891.05|2262
1721222400000|2024-07-17 13:20:00|4896.55|4895.05|4898.55|4897.05|4901.55|4900.05|4896.55|4895.05|4711
1721222700000|2024-07-17 13:25:00|4899.55|4898.05|4895.55|4894.05|4899.55|4898.05|4894.55|4893.05|3704
1721223000000|2024-07-17 13:30:00|4896.55|4895.05|4895.55|4894.05|4897.55|4896.05|4893.55|4892.05|10712
1721223300000|2024-07-17 13:35:00|4894.55|4893.05|4901.55|4900.05|4902.55|4901.05|4894.55|4893.05|5791
1721223600000|2024-07-17 13:40:00|4902.55|4901.05|4901.55|4900.05|4903.55|4902.05|4899.55|4898.05|8483
1721223900000|2024-07-17 13:45:00|4902.55|4901.05|4904.55|4903.05|4904.55|4903.05|4900.55|4899.05|6129
1721224200000|2024-07-17 13:50:00|4905.55|4904.05|4908.55|4907.05|4910.55|4909.05|4903.55|4902.05|5513
1721224500000|2024-07-17 13:55:00|4909.55|4908.05|4904.55|4903.05|4909.55|4908.05|4904.55|4903.05|6413
1721224800000|2024-07-17 14:00:00|4905.55|4904.05|4902.55|4901.05|4905.55|4904.05|4899.55|4898.05|8189
1721225100000|2024-07-17 14:05:00|4901.55|4900.05|4897.55|4896.05|4902.55|4901.05|4896.55|4895.05|6492
1721225400000|2024-07-17 14:10:00|4896.79|4895.29|4904.79|4903.29|4906.79|4905.29|4894.79|4893.29|8296
1721225700000|2024-07-17 14:15:00|4903.79|4902.29|4908.79|4907.29|4908.79|4907.29|4901.79|4900.29|7733
1721226000000|2024-07-17 14:20:00|4907.79|4906.29|4906.79|4905.29|4909.79|4908.29|4903.79|4902.29|6980
1721226300000|2024-07-17 14:25:00|4905.79|4904.29|4908.79|4907.29|4912.79|4911.29|4905.79|4904.29|8809
1721226600000|2024-07-17 14:30:00|4907.79|4906.29|4912.79|4911.29|4914.79|4913.29|4906.79|4905.29|4243
1721226900000|2024-07-17 14:35:00|4913.29|4911.79|4904.79|4903.29|4913.79|4912.29|4904.79|4903.29|5518
1721227200000|2024-07-17 14:40:00|4905.79|4904.29|4906.79|4905.29|4908.79|4907.29|4902.79|4901.29|7047
1721227500000|2024-07-17 14:45:00|4907.79|4906.29|4901.79|4900.29|4910.79|4909.29|4901.79|4900.29|4874
1721227800000|2024-07-17 14:50:00|4902.79|4901.29|4900.79|4899.29|4904.79|4903.29|4899.79|4898.29|5915
1721228100000|2024-07-17 14:55:00|4899.79|4898.29|4899.79|4898.29|4902.79|4901.29|4899.79|4898.29|3876
1721228400000|2024-07-17 15:00:00|4898.79|4897.29|4894.79|4893.29|4898.79|4897.29|4893.79|4892.29|8536
1721228700000|2024-07-17 15:05:00|4893.79|4892.29|4898.79|4897.29|4898.79|4897.29|4892.79|4891.29|8605
1721229000000|2024-07-17 15:10:00|4897.79|4896.29|4894.79|4893.29|4898.79|4897.29|4893.79|4892.29|6675
1721229300000|2024-07-17 15:15:00|4893.79|4892.29|4898.79|4897.29|4898.79|4897.29|4893.79|4892.29|10728
1721229600000|2024-07-17 15:20:00|4897.79|4896.29|4896.79|4895.29|4899.79|4898.29|4896.79|4895.29|11557
1721229900000|2024-07-17 15:25:00|4895.79|4894.29|4896.79|4895.29|4896.79|4895.29|4893.79|4892.29|17870
1721230200000|2024-07-17 15:30:00|4895.79|4894.29|4893.79|4892.29|4897.79|4896.29|4892.79|4891.29|43725
1721230500000|2024-07-17 15:35:00|4894.79|4893.29|4892.79|4891.29|4894.79|4893.29|4891.79|4890.29|22430
1721230800000|2024-07-17 15:40:00|4893.79|4892.29|4892.79|4891.29|4893.79|4892.29|4890.79|4889.29|8658
1721231100000|2024-07-17 15:45:00|4891.79|4890.29|4892.79|4891.29|4892.79|4891.29|4890.79|4889.29|5416
1721231400000|2024-07-17 15:50:00|4893.79|4892.29|4892.79|4891.29|4893.79|4892.29|4890.79|4889.29|4849
1721231700000|2024-07-17 15:55:00|4893.79|4892.29|4893.79|4892.29|4894.79|4893.29|4891.79|4890.29|4957
1721232000000|2024-07-17 16:00:00|4894.79|4893.29|4891.79|4890.29|4895.79|4894.29|4890.79|4889.29|2731
1721232300000|2024-07-17 16:05:00|4892.79|4891.29|4888.79|4887.29|4892.79|4891.29|4887.79|4886.29|2528
1721232600000|2024-07-17 16:10:00|4887.79|4886.29|4884.79|4883.29|4888.29|4886.79|4883.79|4882.29|2401
1721232900000|2024-07-17 16:15:00|4885.79|4884.29|4888.79|4887.29|4889.79|4888.29|4885.79|4884.29|2357
1721233200000|2024-07-17 16:20:00|4889.29|4887.79|4888.79|4887.29|4890.79|4889.29|4887.79|4886.29|1673
1721233500000|2024-07-17 16:25:00|4888.29|4886.79|4888.79|4887.29|4890.79|4889.29|4887.79|4886.29|2073
1721233800000|2024-07-17 16:30:00|4889.79|4888.29|4889.79|4888.29|4891.79|4890.29|4889.79|4888.29|1040
1721234100000|2024-07-17 16:35:00|4890.79|4889.29|4888.79|4887.29|4890.79|4889.29|4886.79|4885.29|1943
1721234400000|2024-07-17 16:40:00|4888.29|4886.79|4887.79|4886.29|4888.79|4887.29|4887.29|4885.79|1097
1721234700000|2024-07-17 16:45:00|4886.79|4885.29|4886.79|4885.29|4887.79|4886.29|4885.79|4884.29|1378
1721235000000|2024-07-17 16:50:00|4885.79|4884.29|4888.79|4887.29|4889.79|4888.29|4885.79|4884.29|1303
1721235300000|2024-07-17 16:55:00|4889.79|4888.29|4889.79|4888.29|4890.79|4889.29|4887.79|4886.29|2638
1721235600000|2024-07-17 17:00:00|4889.29|4887.79|4888.79|4887.29|4890.79|4889.29|4887.79|4886.29|1287
1721235900000|2024-07-17 17:05:00|4888.29|4886.79|4884.79|4883.29|4888.79|4887.29|4884.79|4883.29|996
1721236200000|2024-07-17 17:10:00|4885.79|4884.29|4884.79|4883.29|4886.79|4885.29|4884.79|4883.29|944
1721236500000|2024-07-17 17:15:00|4885.79|4884.29|4884.79|4883.29|4886.79|4885.29|4881.79|4880.29|1469
1721236800000|2024-07-17 17:20:00|4883.79|4882.29|4883.79|4882.29|4885.79|4884.29|4883.79|4882.29|1249
1721237100000|2024-07-17 17:25:00|4884.79|4883.29|4884.79|4883.29|4885.79|4884.29|4883.79|4882.29|862
1721237400000|2024-07-17 17:30:00|4885.79|4884.29|4886.79|4885.29|4887.79|4886.29|4884.79|4883.29|860
1721237700000|2024-07-17 17:35:00|4887.79|4886.29|4886.79|4885.29|4888.79|4887.29|4885.79|4884.29|1219
1721238000000|2024-07-17 17:40:00|4885.79|4884.29|4885.79|4884.29|4887.79|4886.29|4884.79|4883.29|1276
1721238300000|2024-07-17 17:45:00|4884.79|4883.29|4886.79|4885.29|4887.79|4886.29|4884.79|4883.29|1040
1721238600000|2024-07-17 17:50:00|4885.79|4884.29|4884.79|4883.29|4885.79|4884.29|4883.79|4882.29|530
1721238900000|2024-07-17 17:55:00|4885.79|4884.29|4884.79|4883.29|4886.79|4885.29|4883.79|4882.29|736
1721239200000|2024-07-17 18:00:00|4883.79|4882.29|4882.79|4881.29|4884.79|4883.29|4881.79|4880.29|851
1721239500000|2024-07-17 18:05:00|4882.29|4880.79|4885.79|4884.29|4886.29|4884.79|4881.79|4880.29|452
1721239800000|2024-07-17 18:10:00|4884.79|4883.29|4884.79|4883.29|4887.79|4886.29|4884.79|4883.29|352
1721240100000|2024-07-17 18:15:00|4885.79|4884.29|4886.79|4885.29|4887.79|4886.29|4885.79|4884.29|557
1721240400000|2024-07-17 18:20:00|4887.29|4885.79|4886.79|4885.29|4887.79|4886.29|4885.79|4884.29|772
1721240700000|2024-07-17 18:25:00|4885.79|4884.29|4887.79|4886.29|4888.79|4887.29|4885.79|4884.29|856
1721241000000|2024-07-17 18:30:00|4886.79|4885.29|4886.79|4885.29|4888.79|4887.29|4886.79|4885.29|748
1721241300000|2024-07-17 18:35:00|4887.29|4885.79|4886.79|4885.29|4889.79|4888.29|4886.79|4885.29|280
1721241600000|2024-07-17 18:40:00|4887.29|4885.79|4885.79|4884.29|4887.79|4886.29|4885.79|4884.29|614
1721241900000|2024-07-17 18:45:00|4885.29|4883.79|4884.79|4883.29|4886.79|4885.29|4884.79|4883.29|503
1721242200000|2024-07-17 18:50:00|4883.79|4882.29|4882.79|4881.29|4886.79|4885.29|4882.79|4881.29|682
1721242500000|2024-07-17 18:55:00|4883.79|4882.29|4884.79|4883.29|4885.79|4884.29|4882.79|4881.29|1077
1721242800000|2024-07-17 19:00:00|4884.29|4882.79|4881.79|4880.29|4885.79|4884.29|4881.79|4880.29|1411
1721243100000|2024-07-17 19:05:00|4882.79|4881.29|4883.79|4882.29|4883.79|4882.29|4880.79|4879.29|862
1721243400000|2024-07-17 19:10:00|4882.79|4881.29|4884.79|4883.29|4886.79|4885.29|4882.79|4881.29|539
1721243700000|2024-07-17 19:15:00|4885.79|4884.29|4883.79|4882.29|4885.79|4884.29|4882.79|4881.29|731
1721244000000|2024-07-17 19:20:00|4884.29|4882.79|4886.79|4885.29|4886.79|4885.29|4883.79|4882.29|901
1721244300000|2024-07-17 19:25:00|4885.79|4884.29|4886.79|4885.29|4887.79|4886.29|4885.79|4884.29|1267
1721244600000|2024-07-17 19:30:00|4885.79|4884.29|4885.79|4884.29|4887.79|4886.29|4885.29|4883.79|959
1721244900000|2024-07-17 19:35:00|4884.79|4883.29|4881.79|4880.29|4885.29|4883.79|4880.79|4879.29|2292
1721245200000|2024-07-17 19:40:00|4880.79|4879.29|4880.79|4879.29|4881.79|4880.29|4879.79|4878.29|1050
1721245500000|2024-07-17 19:45:00|4881.79|4880.29|4881.79|4880.29|4881.79|4880.29|4879.79|4878.29|799
1721245800000|2024-07-17 19:50:00|4882.79|4881.29|4884.79|4883.29|4886.79|4885.29|4882.79|4881.29|2815
1721246100000|2024-07-17 19:55:00|4883.79|4882.29|4882.29|4880.79|4885.79|4884.29|4882.29|4880.79|8025
1721246400000|2024-07-17 20:00:00|4880.94|4877.94|4879.84|4876.84|4881.34|4878.34|4875.94|4872.94|41
1721246700000|2024-07-17 20:05:00|4879.64|4876.64|4879.14|4876.14|4880.24|4877.24|4877.44|4874.44|0
1721247000000|2024-07-17 20:10:00|4878.94|4875.94|4881.84|4878.84|4882.34|4879.34|4878.74|4875.74|0
1721247300000|2024-07-17 20:15:00|4882.04|4879.04|4881.14|4878.14|4882.44|4879.44|4880.94|4877.94|0
1721247600000|2024-07-17 20:20:00|4881.34|4878.34|4883.34|4880.34|4883.34|4880.34|4881.34|4878.34|0
1721247900000|2024-07-17 20:25:00|4883.54|4880.54|4883.74|4880.74|4883.74|4880.74|4882.84|4879.84|0
1721248200000|2024-07-17 20:30:00|4883.94|4880.94|4884.24|4881.24|4884.44|4881.44|4883.74|4880.74|0
1721248500000|2024-07-17 20:35:00|4883.94|4880.94|4884.44|4881.44|4885.04|4882.04|4883.74|4880.74|0
1721248800000|2024-07-17 20:40:00|4884.34|4881.34|4883.94|4880.94|4884.44|4881.44|4883.54|4880.54|0
1721249100000|2024-07-17 20:45:00|4883.74|4880.74|4884.44|4881.44|4884.64|4881.64|4883.54|4880.54|0
1721249400000|2024-07-17 20:50:00|4884.34|4881.34|4883.94|4880.94|4884.34|4881.34|4883.94|4880.94|0
1721249700000|2024-07-17 20:55:00|4884.04|4881.04|4885.74|4882.74|4886.04|4883.04|4883.74|4880.74|0
1721250000000|2024-07-17 21:00:00|4885.54|4882.54|4885.44|4882.44|4885.74|4882.74|4885.44|4882.44|0
1721250300000|2024-07-17 21:05:00|4885.54|4882.54|4887.1|4884.1|4887.1|4884.1|4885.44|4882.44|0
1721250600000|2024-07-17 21:10:00|4887.2|4884.2|4887|4884|4887.2|4884.2|4887|4884|0
1721250900000|2024-07-17 21:15:00|4887.1|4884.1|4886.9|4883.9|4887.1|4884.1|4886.9|4883.9|0
1721251200000|2024-07-17 21:20:00|4886.8|4883.8|4886.4|4883.4|4886.9|4883.9|4886|4883|0
1721251500000|2024-07-17 21:25:00|4886.5|4883.5|4886.5|4883.5|4886.7|4883.7|4886.4|4883.4|0
1721251800000|2024-07-17 21:30:00|4886.4|4883.4|4886.2|4883.2|4886.4|4883.4|4885.8|4882.8|0
1721252100000|2024-07-17 21:35:00|4886.4|4883.4|4886.3|4883.3|4886.4|4883.4|4886.2|4883.2|0
1721252400000|2024-07-17 21:40:00|4886.4|4883.4|4886.6|4883.6|4886.7|4883.7|4886.4|4883.4|0
1721252700000|2024-07-17 21:45:00|4886.5|4883.5|4886.6|4883.6|4886.7|4883.7|4886.5|4883.5|0
1721253000000|2024-07-17 21:50:00|4886.7|4883.7|4886.6|4883.6|4886.7|4883.7|4886.4|4883.4|0
1721253300000|2024-07-17 21:55:00|4886.8|4883.8|4886.8|4883.8|4887.1|4884.1|4886.7|4883.7|0
1721253600000|2024-07-17 22:00:00|4888|4885|4889.7|4886.7|4891.2|4888.2|4887.6|4884.6|0
1721253900000|2024-07-17 22:05:00|4889.6|4886.6|4887.9|4884.9|4889.9|4886.9|4887.5|4884.5|0
1721254200000|2024-07-17 22:10:00|4888.1|4885.1|4888.8|4885.8|4889.2|4886.2|4887.7|4884.7|0
1721254500000|2024-07-17 22:15:00|4888.9|4885.9|4889.6|4886.6|4890.1|4887.1|4888.8|4885.8|0
1721254800000|2024-07-17 22:20:00|4889.9|4886.9|4890.1|4887.1|4890.7|4887.7|4889.9|4886.9|0
1721255100000|2024-07-17 22:25:00|4889.9|4886.9|4889.9|4886.9|4890.1|4887.1|4889.4|4886.4|0
1721255400000|2024-07-17 22:30:00|4890.1|4887.1|4891.1|4888.1|4891.7|4888.7|4889.6|4886.6|0
1721255700000|2024-07-17 22:35:00|4891.2|4888.2|4890|4887|4891.3|4888.3|4888.7|4885.7|0
1721256000000|2024-07-17 22:40:00|4889.9|4886.9|4893.4|4890.4|4893.6|4890.6|4889.8|4886.8|0
1721256300000|2024-07-17 22:45:00|4893.6|4890.6|4893.4|4890.4|4893.9|4890.9|4893.2|4890.2|0
1721256600000|2024-07-17 22:50:00|4893.5|4890.5|4893.4|4890.4|4894.1|4891.1|4893.2|4890.2|0
1721256900000|2024-07-17 22:55:00|4893.5|4890.5|4895.2|4892.2|4895.6|4892.6|4893.5|4890.5|0
1721257200000|2024-07-17 23:00:00|4894.9|4891.9|4894.3|4891.3|4895.2|4892.2|4894.3|4891.3|0
1721257500000|2024-07-17 23:05:00|4894.4|4891.4|4894.3|4891.3|4894.7|4891.7|4893.9|4890.9|0
1721257800000|2024-07-17 23:10:00|4894.2|4891.2|4894.1|4891.1|4894.5|4891.5|4894.1|4891.1|0
1721258100000|2024-07-17 23:15:00|4894.3|4891.3|4893.9|4890.9|4894.3|4891.3|4893.9|4890.9|0
1721258400000|2024-07-17 23:20:00|4893.6|4890.6|4894.1|4891.1|4894.3|4891.3|4893.6|4890.6|0
1721258700000|2024-07-17 23:25:00|4894.3|4891.3|4894.1|4891.1|4894.3|4891.3|4893.9|4890.9|0
1721259000000|2024-07-17 23:30:00|4894.3|4891.3|4895.2|4892.2|4895.3|4892.3|4894.3|4891.3|0
1721259300000|2024-07-17 23:35:00|4895|4892|4894.9|4891.9|4895.3|4892.3|4894.5|4891.5|0
1721259600000|2024-07-17 23:40:00|4894.7|4891.7|4894.9|4891.9|4894.9|4891.9|4894.7|4891.7|0
1721259900000|2024-07-17 23:45:00|4894.8|4891.8|4894.3|4891.3|4894.8|4891.8|4893.7|4890.7|0
1721260200000|2024-07-17 23:50:00|4894.5|4891.5|4894.1|4891.1|4894.5|4891.5|4893.9|4890.9|0
1721260500000|2024-07-17 23:55:00|4894.3|4891.3|4895.5|4892.5|4895.5|4892.5|4894.3|4891.3|0
1721260800000|2024-07-18 00:00:00|4895.3|4892.3|4899|4896|4899.2|4896.2|4895.3|4892.3|0
1721261100000|2024-07-18 00:05:00|4898.8|4895.8|4899|4896|4899.5|4896.5|4898.4|4895.4|0
1721261400000|2024-07-18 00:10:00|4898.9|4895.9|4899.2|4896.2|4899.5|4896.5|4898.6|4895.6|0
1721261700000|2024-07-18 00:15:00|4899.5|4896.5|4897.6|4895.6|4903.6|4901.6|4897.6|4895.6|986
1721262000000|2024-07-18 00:20:00|4898.6|4896.6|4897.6|4895.6|4898.6|4896.6|4895.6|4893.6|277
1721262300000|2024-07-18 00:25:00|4898.6|4896.6|4901.6|4899.6|4902.6|4900.6|4898.6|4896.6|576
1721262600000|2024-07-18 00:30:00|4902.6|4900.6|4899.6|4897.6|4902.6|4900.6|4898.6|4896.6|253
1721262900000|2024-07-18 00:35:00|4898.6|4896.6|4898.6|4896.6|4900.6|4898.6|4898.6|4896.6|199
1721263200000|2024-07-18 00:40:00|4899.6|4897.6|4902.6|4900.6|4902.6|4900.6|4898.6|4896.6|197
1721263500000|2024-07-18 00:45:00|4903.1|4901.1|4899.6|4897.6|4903.1|4901.1|4899.6|4897.6|196
1721263800000|2024-07-18 00:50:00|4900.6|4898.6|4898.6|4896.6|4900.6|4898.6|4898.6|4896.6|151
1721264100000|2024-07-18 00:55:00|4897.6|4895.6|4898.6|4896.6|4899.6|4897.6|4897.6|4895.6|118
1721264400000|2024-07-18 01:00:00|4899.6|4897.6|4896.6|4894.6|4899.6|4897.6|4896.6|4894.6|137
1721264700000|2024-07-18 01:05:00|4897.1|4895.1|4899.6|4897.6|4900.6|4898.6|4896.6|4894.6|243
1721265000000|2024-07-18 01:10:00|4898.6|4896.6|4896.6|4894.6|4898.6|4896.6|4896.6|4894.6|83
1721265300000|2024-07-18 01:15:00|4895.6|4893.6|4897.6|4895.6|4897.6|4895.6|4895.6|4893.6|158
1721265600000|2024-07-18 01:20:00|4898.6|4896.6|4898.6|4896.6|4899.6|4897.6|4897.6|4895.6|71
1721265900000|2024-07-18 01:25:00|4897.6|4895.6|4899.6|4897.6|4900.1|4898.1|4897.6|4895.6|60
1721266200000|2024-07-18 01:30:00|4900.6|4898.6|4899.6|4897.6|4900.6|4898.6|4899.6|4897.6|80
1721266500000|2024-07-18 01:35:00|4900.6|4898.6|4900.6|4898.6|4900.6|4898.6|4900.6|4898.6|54
1721266800000|2024-07-18 01:40:00|4899.6|4897.6|4900.6|4898.6|4900.6|4898.6|4898.6|4896.6|262
1721267100000|2024-07-18 01:45:00|4899.6|4897.6|4900.6|4898.6|4900.6|4898.6|4899.6|4897.6|142
1721267400000|2024-07-18 01:50:00|4899.6|4897.6|4900.6|4898.6|4900.6|4898.6|4899.6|4897.6|85
1721267700000|2024-07-18 01:55:00|4900.1|4898.1|4898.6|4896.6|4900.6|4898.6|4898.6|4896.6|120
1721268000000|2024-07-18 02:00:00|4899.6|4897.6|4897.6|4895.6|4899.6|4897.6|4897.6|4895.6|114
1721268300000|2024-07-18 02:05:00|4898.6|4896.6|4899.6|4897.6|4899.6|4897.6|4898.6|4896.6|171
1721268600000|2024-07-18 02:10:00|4898.6|4896.6|4897.6|4895.6|4898.6|4896.6|4897.6|4895.6|147
1721268900000|2024-07-18 02:15:00|4896.6|4894.6|4895.6|4893.6|4897.1|4895.1|4895.6|4893.6|75
1721269200000|2024-07-18 02:20:00|4894.6|4892.6|4892.6|4890.6|4895.6|4893.6|4892.6|4890.6|341
1721269500000|2024-07-18 02:25:00|4893.1|4891.1|4893.6|4891.6|4893.6|4891.6|4892.6|4890.6|136
1721269800000|2024-07-18 02:30:00|4892.6|4890.6|4893.6|4891.6|4893.6|4891.6|4892.6|4890.6|103
1721270100000|2024-07-18 02:35:00|4892.6|4890.6|4893.6|4891.6|4893.6|4891.6|4892.6|4890.6|100
1721270400000|2024-07-18 02:40:00|4892.6|4890.6|4893.6|4891.6|4893.6|4891.6|4892.6|4890.6|138
1721270700000|2024-07-18 02:45:00|4894.6|4892.6|4894.6|4892.6|4896.6|4894.6|4894.6|4892.6|95
1721271000000|2024-07-18 02:50:00|4895.6|4893.6|4895.6|4893.6|4895.6|4893.6|4895.6|4893.6|113
1721271300000|2024-07-18 02:55:00|4896.6|4894.6|4895.6|4893.6|4896.6|4894.6|4895.6|4893.6|118
1721271600000|2024-07-18 03:00:00|4894.6|4892.6|4894.6|4892.6|4895.6|4893.6|4894.6|4892.6|147
1721271900000|2024-07-18 03:05:00|4895.6|4893.6|4895.6|4893.6|4896.6|4894.6|4895.6|4893.6|112
1721272200000|2024-07-18 03:10:00|||||||||10
1721272500000|2024-07-18 03:15:00|4894.6|4892.6|4894.6|4892.6|4894.6|4892.6|4894.6|4892.6|45
1721272800000|2024-07-18 03:20:00|4893.6|4891.6|4896.6|4894.6|4896.6|4894.6|4893.6|4891.6|105
1721273100000|2024-07-18 03:25:00|4896.1|4894.1|4895.6|4893.6|4896.6|4894.6|4895.6|4893.6|66
1721273400000|2024-07-18 03:30:00|4896.6|4894.6|4891.6|4889.6|4896.6|4894.6|4890.6|4888.6|172
1721273700000|2024-07-18 03:35:00|4892.6|4890.6|4891.6|4889.6|4892.6|4890.6|4890.6|4888.6|82
1721274000000|2024-07-18 03:40:00|4892.6|4890.6|4893.6|4891.6|4894.6|4892.6|4891.6|4889.6|69
1721274300000|2024-07-18 03:45:00|4892.6|4890.6|4894.6|4892.6|4895.6|4893.6|4892.6|4890.6|54
1721274600000|2024-07-18 03:50:00|4895.6|4893.6|4893.6|4891.6|4895.6|4893.6|4892.6|4890.6|106
1721274900000|2024-07-18 03:55:00|4893.1|4891.1|4892.6|4890.6|4893.6|4891.6|4892.6|4890.6|63
1721275200000|2024-07-18 04:00:00|4893.6|4891.6|4892.6|4890.6|4894.6|4892.6|4892.6|4890.6|73
1721275500000|2024-07-18 04:05:00|||||||||2
1721275800000|2024-07-18 04:10:00|||||||||11
1721276100000|2024-07-18 04:15:00|4891.6|4889.6|4890.6|4888.6|4891.6|4889.6|4889.6|4887.6|135
1721276400000|2024-07-18 04:20:00|4889.6|4887.6|4891.6|4889.6|4891.6|4889.6|4889.6|4887.6|50
1721276700000|2024-07-18 04:25:00|4892.1|4890.1|4890.6|4888.6|4893.6|4891.6|4890.6|4888.6|229
1721277000000|2024-07-18 04:30:00|4889.6|4887.6|4890.6|4888.6|4890.6|4888.6|4889.6|4887.6|43
1721277300000|2024-07-18 04:35:00|||||||||88
1721277600000|2024-07-18 04:40:00|||||||||127
1721277900000|2024-07-18 04:45:00|4891.6|4889.6|4890.6|4888.6|4891.6|4889.6|4890.6|4888.6|507
1721278200000|2024-07-18 04:50:00|4891.6|4889.6|4891.6|4889.6|4893.6|4891.6|4890.6|4888.6|683
1721278500000|2024-07-18 04:55:00|4892.6|4890.6|4893.6|4891.6|4893.6|4891.6|4892.6|4890.6|33
1721278800000|2024-07-18 05:00:00|4892.6|4890.6|4889.6|4887.6|4892.6|4890.6|4889.6|4887.6|244
1721279100000|2024-07-18 05:05:00|4890.1|4888.1|4891.6|4889.6|4891.6|4889.6|4890.1|4888.1|98
1721279400000|2024-07-18 05:10:00|4891.1|4889.1|4890.6|4888.6|4891.6|4889.6|4890.6|4888.6|41
1721279700000|2024-07-18 05:15:00|||||||||11
1721280000000|2024-07-18 05:20:00|4891.6|4889.6|4891.6|4889.6|4891.6|4889.6|4890.6|4888.6|91
1721280300000|2024-07-18 05:25:00|4890.6|4888.6|4889.1|4887.1|4890.6|4888.6|4888.6|4886.6|60
1721280600000|2024-07-18 05:30:00|4889.6|4887.6|4891.6|4889.6|4892.6|4890.6|4889.6|4887.6|239
1721280900000|2024-07-18 05:35:00|4892.6|4890.6|4890.6|4888.6|4893.6|4891.6|4890.6|4888.6|91
1721281200000|2024-07-18 05:40:00|4891.6|4889.6|4893.1|4891.1|4893.6|4891.6|4891.6|4889.6|130
1721281500000|2024-07-18 05:45:00|4893.6|4891.6|4892.6|4890.6|4894.1|4892.1|4892.6|4890.6|62
1721281800000|2024-07-18 05:50:00|4893.1|4891.1|4894.6|4892.6|4894.6|4892.6|4893.1|4891.1|394
1721282100000|2024-07-18 05:55:00|4895.6|4893.6|4896.6|4894.6|4897.6|4895.6|4895.6|4893.6|327
1721282400000|2024-07-18 06:00:00|4896.35|4894.85|4892.35|4890.85|4899.35|4897.85|4892.35|4890.85|1269
1721282700000|2024-07-18 06:05:00|4891.35|4889.85|4896.35|4894.85|4896.35|4894.85|4889.35|4887.85|2252
1721283000000|2024-07-18 06:10:00|4897.35|4895.85|4901.35|4899.85|4901.35|4899.85|4896.35|4894.85|1804
1721283300000|2024-07-18 06:15:00|4900.35|4898.85|4906.35|4904.85|4907.35|4905.85|4900.35|4898.85|2081
1721283600000|2024-07-18 06:20:00|4905.35|4903.85|4904.35|4902.85|4905.35|4903.85|4902.35|4900.85|4254
1721283900000|2024-07-18 06:25:00|4904.85|4903.35|4904.35|4902.85|4904.85|4903.35|4902.35|4900.85|514
1721284200000|2024-07-18 06:30:00|4905.35|4903.85|4908.35|4906.85|4909.35|4907.85|4905.35|4903.85|2370
1721284500000|2024-07-18 06:35:00|4909.35|4907.85|4910.35|4908.85|4911.35|4909.85|4907.35|4905.85|1598
1721284800000|2024-07-18 06:40:00|4911.35|4909.85|4915.35|4913.85|4915.35|4913.85|4910.35|4908.85|2002
1721285100000|2024-07-18 06:45:00|4914.35|4912.85|4914.35|4912.85|4916.35|4914.85|4913.35|4911.85|1308
1721285400000|2024-07-18 06:50:00|4915.35|4913.85|4913.35|4911.85|4915.35|4913.85|4913.35|4911.85|1153
1721285700000|2024-07-18 06:55:00|4914.35|4912.85|4913.35|4911.85|4917.35|4915.85|4913.35|4911.85|2396
1721286000000|2024-07-18 07:00:00|4914.35|4912.85|4907.35|4905.85|4915.35|4913.85|4906.35|4904.85|10406
1721286300000|2024-07-18 07:05:00|4906.35|4904.85|4903.35|4901.85|4907.35|4905.85|4902.35|4900.85|6206
1721286600000|2024-07-18 07:10:00|4903.85|4902.35|4907.35|4905.85|4907.35|4905.85|4899.35|4897.85|7712
1721286900000|2024-07-18 07:15:00|4906.35|4904.85|4896.35|4894.85|4906.35|4904.85|4895.35|4893.85|4585
1721287200000|2024-07-18 07:20:00|4895.35|4893.85|4892.35|4890.85|4901.35|4899.85|4892.35|4890.85|4781
1721287500000|2024-07-18 07:25:00|4891.35|4889.85|4879.35|4877.85|4891.35|4889.85|4877.35|4875.85|9626
1721287800000|2024-07-18 07:30:00|4878.85|4877.35|4878.35|4876.85|4879.35|4877.85|4874.35|4872.85|8368
1721288100000|2024-07-18 07:35:00|4877.35|4875.85|4873.35|4871.85|4881.35|4879.85|4871.35|4869.85|6154
1721288400000|2024-07-18 07:40:00|4873.4|4871.9|4882.4|4880.9|4882.4|4880.9|4872.4|4870.9|5740
1721288700000|2024-07-18 07:45:00|4881.4|4879.9|4874.4|4872.9|4881.4|4879.9|4872.4|4870.9|4022
1721289000000|2024-07-18 07:50:00|4875.4|4873.9|4877.4|4875.9|4881.9|4880.4|4875.4|4873.9|4159
1721289300000|2024-07-18 07:55:00|4876.4|4874.9|4880.4|4878.9|4880.4|4878.9|4874.4|4872.9|5064
1721289600000|2024-07-18 08:00:00|4879.9|4878.4|4879.4|4877.9|4885.4|4883.9|4877.4|4875.9|4220
1721289900000|2024-07-18 08:05:00|4878.4|4876.9|4881.4|4879.9|4885.4|4883.9|4878.4|4876.9|3768
1721290200000|2024-07-18 08:10:00|4880.4|4878.9|4885.4|4883.9|4886.4|4884.9|4880.4|4878.9|3388
1721290500000|2024-07-18 08:15:00|4884.4|4882.9|4883.4|4881.9|4889.4|4887.9|4881.4|4879.9|4037
1721290800000|2024-07-18 08:20:00|4882.9|4881.4|4890.4|4888.9|4891.4|4889.9|4880.4|4878.9|11337
1721291100000|2024-07-18 08:25:00|4889.4|4887.9|4887.4|4885.9|4890.4|4888.9|4886.4|4884.9|6777
1721291400000|2024-07-18 08:30:00|4886.4|4884.9|4898.4|4896.9|4899.4|4897.9|4886.4|4884.9|7450
1721291700000|2024-07-18 08:35:00|4899.4|4897.9|4899.4|4897.9|4905.4|4903.9|4899.4|4897.9|10684
1721292000000|2024-07-18 08:40:00|4900.4|4898.9|4899.4|4897.9|4900.4|4898.9|4896.4|4894.9|3688
1721292300000|2024-07-18 08:45:00|4898.4|4896.9|4901.4|4899.9|4901.4|4899.9|4897.4|4895.9|2338
1721292600000|2024-07-18 08:50:00|4902.4|4900.9|4900.4|4898.9|4903.9|4902.4|4899.4|4897.9|2107
1721292900000|2024-07-18 08:55:00|4901.4|4899.9|4906.4|4904.9|4906.4|4904.9|4901.4|4899.9|1974
1721293200000|2024-07-18 09:00:00|4905.4|4903.9|4902.4|4900.9|4907.4|4905.9|4902.4|4900.9|3974
1721293500000|2024-07-18 09:05:00|4903.4|4901.9|4904.4|4902.9|4905.4|4903.9|4901.4|4899.9|3967
1721293800000|2024-07-18 09:10:00|4904.9|4903.4|4907.4|4905.9|4908.4|4906.9|4904.4|4902.9|4316
1721294100000|2024-07-18 09:15:00|4908.4|4906.9|4907.4|4905.9|4908.4|4906.9|4905.4|4903.9|3308
1721294400000|2024-07-18 09:20:00|4908.4|4906.9|4908.4|4906.9|4908.4|4906.9|4906.4|4904.9|2299
1721294700000|2024-07-18 09:25:00|4907.4|4905.9|4907.4|4905.9|4907.4|4905.9|4906.4|4904.9|5235
1721295000000|2024-07-18 09:30:00|4908.4|4906.9|4903.4|4901.9|4908.4|4906.9|4902.4|4900.9|7364
1721295300000|2024-07-18 09:35:00|4904.4|4902.9|4900.4|4898.9|4905.4|4903.9|4898.4|4896.9|4847
1721295600000|2024-07-18 09:40:00|4899.4|4897.9|4901.4|4899.9|4902.4|4900.9|4898.4|4896.9|3486
1721295900000|2024-07-18 09:45:00|4902.4|4900.9|4905.4|4903.9|4906.4|4904.9|4901.4|4899.9|3617
1721296200000|2024-07-18 09:50:00|4906.4|4904.9|4909.4|4907.9|4910.4|4908.9|4906.4|4904.9|6681
1721296500000|2024-07-18 09:55:00|4908.4|4906.9|4906.4|4904.9|4908.4|4906.9|4903.4|4901.9|5329
1721296800000|2024-07-18 10:00:00|4905.4|4903.9|4901.4|4899.9|4906.4|4904.9|4900.4|4898.9|5214
1721297100000|2024-07-18 10:05:00|4900.4|4898.9|4900.4|4898.9|4905.4|4903.9|4899.9|4898.4|4457
1721297400000|2024-07-18 10:10:00|4901.4|4899.9|4900.4|4898.9|4904.4|4902.9|4898.4|4896.9|4191
1721297700000|2024-07-18 10:15:00|4901.4|4899.9|4896.4|4894.9|4903.4|4901.9|4895.4|4893.9|5231
1721298000000|2024-07-18 10:20:00|4895.4|4893.9|4896.4|4894.9|4896.4|4894.9|4892.4|4890.9|2324
1721298300000|2024-07-18 10:25:00|4895.4|4893.9|4896.4|4894.9|4896.4|4894.9|4893.4|4891.9|2126
1721298600000|2024-07-18 10:30:00|4895.4|4893.9|4899.4|4897.9|4899.4|4897.9|4894.4|4892.9|2299
1721298900000|2024-07-18 10:35:00|4900.4|4898.9|4901.4|4899.9|4902.4|4900.9|4899.9|4898.4|3713
1721299200000|2024-07-18 10:40:00|4902.4|4900.9|4902.4|4900.9|4902.4|4900.9|4900.4|4898.9|2735
1721299500000|2024-07-18 10:45:00|4903.4|4901.9|4904.4|4902.9|4904.4|4902.9|4901.4|4899.9|3542
1721299800000|2024-07-18 10:50:00|4903.9|4902.4|4905.4|4903.9|4905.4|4903.9|4902.4|4900.9|1994
1721300100000|2024-07-18 10:55:00|4904.4|4902.9|4908.4|4906.9|4908.4|4906.9|4903.4|4901.9|3371
1721300400000|2024-07-18 11:00:00|4907.4|4905.9|4907.4|4905.9|4907.4|4905.9|4905.4|4903.9|2184
1721300700000|2024-07-18 11:05:00|4908.4|4906.9|4908.4|4906.9|4908.4|4906.9|4906.4|4904.9|1701
1721301000000|2024-07-18 11:10:00|4907.4|4905.9|4906.4|4904.9|4907.4|4905.9|4905.4|4903.9|1455
1721301300000|2024-07-18 11:15:00|4907.4|4905.9|4901.4|4899.9|4908.4|4906.9|4901.4|4899.9|2189
1721301600000|2024-07-18 11:20:00|4902.4|4900.9|4905.4|4903.9|4905.4|4903.9|4902.4|4900.9|1664
1721301900000|2024-07-18 11:25:00|4904.4|4902.9|4901.4|4899.9|4904.4|4902.9|4900.4|4898.9|1655
1721302200000|2024-07-18 11:30:00|4900.9|4899.4|4901.4|4899.9|4901.4|4899.9|4900.4|4898.9|1108
1721302500000|2024-07-18 11:35:00|4900.4|4898.9|4903.4|4901.9|4903.4|4901.9|4900.4|4898.9|1781
1721302800000|2024-07-18 11:40:00|4903.54|4902.04|4905.54|4904.04|4905.54|4904.04|4902.54|4901.04|1772
1721303100000|2024-07-18 11:45:00|4904.54|4903.04|4907.54|4906.04|4907.54|4906.04|4904.54|4903.04|1984
1721303400000|2024-07-18 11:50:00|4908.54|4907.04|4908.54|4907.04|4908.54|4907.04|4906.54|4905.04|1351
1721303700000|2024-07-18 11:55:00|4909.54|4908.04|4907.54|4906.04|4909.54|4908.04|4906.54|4905.04|2803
1721304000000|2024-07-18 12:00:00|4906.54|4905.04|4906.54|4905.04|4908.54|4907.04|4905.54|4904.04|1783
1721304300000|2024-07-18 12:05:00|4906.04|4904.54|4909.54|4908.04|4910.54|4909.04|4905.54|4904.04|2529
1721304600000|2024-07-18 12:10:00|4910.04|4908.54|4911.54|4910.04|4912.54|4911.04|4909.54|4908.04|3129
1721304900000|2024-07-18 12:15:00|4912.54|4911.04|4912.54|4911.04|4912.54|4911.04|4906.54|4905.04|3939
1721305200000|2024-07-18 12:20:00|4913.04|4911.54|4914.54|4913.04|4914.54|4913.04|4911.54|4910.04|1847
1721305500000|2024-07-18 12:25:00|4915.54|4914.04|4912.54|4911.04|4917.54|4916.04|4912.54|4911.04|2648
1721305800000|2024-07-18 12:30:00|4914.04|4912.54|4913.54|4912.04|4914.54|4913.04|4910.54|4909.04|5869
1721306100000|2024-07-18 12:35:00|4914.04|4912.54|4912.54|4911.04|4915.54|4914.04|4910.54|4909.04|1916
1721306400000|2024-07-18 12:40:00|4913.54|4912.04|4918.54|4917.04|4918.54|4917.04|4913.04|4911.54|2841
1721306700000|2024-07-18 12:45:00|4917.54|4916.04|4921.54|4920.04|4921.54|4920.04|4917.54|4916.04|4442
1721307000000|2024-07-18 12:50:00|4920.54|4919.04|4920.54|4919.04|4920.54|4919.04|4917.54|4916.04|4615
1721307300000|2024-07-18 12:55:00|4921.54|4920.04|4920.54|4919.04|4923.54|4922.04|4918.54|4917.04|3308
1721307600000|2024-07-18 13:00:00|4921.54|4920.04|4921.54|4920.04|4922.54|4921.04|4918.54|4917.04|2823
1721307900000|2024-07-18 13:05:00|4922.54|4921.04|4920.54|4919.04|4923.54|4922.04|4920.54|4919.04|2832
1721308200000|2024-07-18 13:10:00|4919.54|4918.04|4921.54|4920.04|4922.54|4921.04|4918.54|4917.04|4424
1721308500000|2024-07-18 13:15:00|4922.54|4921.04|4923.54|4922.04|4924.54|4923.04|4921.54|4920.04|2630
1721308800000|2024-07-18 13:20:00|4922.54|4921.04|4919.54|4918.04|4923.54|4922.04|4918.54|4917.04|3176
1721309100000|2024-07-18 13:25:00|4920.54|4919.04|4922.54|4921.04|4923.54|4922.04|4919.54|4918.04|7031
1721309400000|2024-07-18 13:30:00|4923.54|4922.04|4919.54|4918.04|4924.54|4923.04|4919.54|4918.04|7588
1721309700000|2024-07-18 13:35:00|4920.54|4919.04|4923.54|4922.04|4923.54|4922.04|4919.54|4918.04|6961
1721310000000|2024-07-18 13:40:00|4922.54|4921.04|4917.54|4916.04|4923.54|4922.04|4917.54|4916.04|4481
1721310300000|2024-07-18 13:45:00|4916.54|4915.04|4909.54|4908.04|4917.54|4916.04|4908.54|4907.04|10590
1721310600000|2024-07-18 13:50:00|4910.54|4909.04|4906.54|4905.04|4910.54|4909.04|4905.54|4904.04|4568
1721310900000|2024-07-18 13:55:00|4907.54|4906.04|4914.54|4913.04|4915.54|4914.04|4907.54|4906.04|5107
1721311200000|2024-07-18 14:00:00|4915.04|4913.54|4911.54|4910.04|4916.54|4915.04|4908.54|4907.04|4013
1721311500000|2024-07-18 14:05:00|4910.54|4909.04|4910.54|4909.04|4911.54|4910.04|4906.54|4905.04|3142
1721311800000|2024-07-18 14:10:00|4910.61|4909.11|4911.61|4910.11|4912.61|4911.11|4907.61|4906.11|13544
1721312100000|2024-07-18 14:15:00|4910.61|4909.11|4909.61|4908.11|4915.61|4914.11|4909.61|4908.11|4908
1721312400000|2024-07-18 14:20:00|4908.61|4907.11|4912.61|4911.11|4912.61|4911.11|4904.61|4903.11|3848
1721312700000|2024-07-18 14:25:00|4911.61|4910.11|4903.61|4902.11|4912.61|4911.11|4903.61|4902.11|11413
1721313000000|2024-07-18 14:30:00|4902.61|4901.11|4899.61|4898.11|4904.61|4903.11|4898.61|4897.11|9896
1721313300000|2024-07-18 14:35:00|4898.61|4897.11|4894.61|4893.11|4899.61|4898.11|4893.61|4892.11|8523
1721313600000|2024-07-18 14:40:00|4893.61|4892.11|4885.61|4884.11|4893.61|4892.11|4882.61|4881.11|13763
1721313900000|2024-07-18 14:45:00|4884.61|4883.11|4887.61|4886.11|4887.61|4886.11|4878.61|4877.11|11327
1721314200000|2024-07-18 14:50:00|4886.61|4885.11|4891.61|4890.11|4892.61|4891.11|4883.61|4882.11|10787
1721314500000|2024-07-18 14:55:00|4890.61|4889.11|4887.61|4886.11|4892.61|4891.11|4883.61|4882.11|6662
1721314800000|2024-07-18 15:00:00|4886.61|4885.11|4888.61|4887.11|4893.61|4892.11|4884.61|4883.11|16926
1721315100000|2024-07-18 15:05:00|4889.61|4888.11|4885.61|4884.11|4890.61|4889.11|4883.61|4882.11|5835
1721315400000|2024-07-18 15:10:00|4884.61|4883.11|4881.61|4880.11|4886.61|4885.11|4881.61|4880.11|11663
1721315700000|2024-07-18 15:15:00|4882.61|4881.11|4878.61|4877.11|4883.61|4882.11|4877.61|4876.11|15449
1721316000000|2024-07-18 15:20:00|4879.61|4878.11|4876.61|4875.11|4879.61|4878.11|4876.61|4875.11|18029
1721316300000|2024-07-18 15:25:00|4877.61|4876.11|4876.61|4875.11|4879.61|4878.11|4876.61|4875.11|21651
1721316600000|2024-07-18 15:30:00|4877.61|4876.11|4870.61|4869.11|4878.61|4877.11|4870.61|4869.11|45296
1721316900000|2024-07-18 15:35:00|4869.61|4868.11|4876.61|4875.11|4877.61|4876.11|4869.61|4868.11|27780
1721317200000|2024-07-18 15:40:00|4877.61|4876.11|4876.61|4875.11|4881.61|4880.11|4875.61|4874.11|13284
1721317500000|2024-07-18 15:45:00|4877.61|4876.11|4871.61|4870.11|4879.61|4878.11|4871.61|4870.11|6479
1721317800000|2024-07-18 15:50:00|4872.11|4870.61|4873.61|4872.11|4876.61|4875.11|4870.61|4869.11|5464
1721318100000|2024-07-18 15:55:00|4872.61|4871.11|4869.61|4868.11|4873.61|4872.11|4869.61|4868.11|3840
1721318400000|2024-07-18 16:00:00|4870.61|4869.11|4867.61|4866.11|4871.61|4870.11|4866.61|4865.11|4478
1721318700000|2024-07-18 16:05:00|4866.61|4865.11|4873.61|4872.11|4873.61|4872.11|4865.61|4864.11|5875
1721319000000|2024-07-18 16:10:00|4872.61|4871.11|4870.61|4869.11|4872.61|4871.11|4868.61|4867.11|3201
1721319300000|2024-07-18 16:15:00|4869.61|4868.11|4869.61|4868.11|4870.61|4869.11|4866.61|4865.11|2503
1721319600000|2024-07-18 16:20:00|4869.11|4867.61|4868.61|4867.11|4873.61|4872.11|4867.61|4866.11|2827
1721319900000|2024-07-18 16:25:00|4869.61|4868.11|4871.61|4870.11|4872.61|4871.11|4867.61|4866.11|2317
1721320200000|2024-07-18 16:30:00|4870.61|4869.11|4877.61|4876.11|4877.61|4876.11|4868.61|4867.11|4443
1721320500000|2024-07-18 16:35:00|4877.11|4875.61|4879.61|4878.11|4879.61|4878.11|4874.61|4873.11|1217
1721320800000|2024-07-18 16:40:00|4879.11|4877.61|4879.61|4878.11|4880.11|4878.61|4876.61|4875.11|2498
1721321100000|2024-07-18 16:45:00|4878.61|4877.11|4879.61|4878.11|4882.61|4881.11|4878.61|4877.11|2276
1721321400000|2024-07-18 16:50:00|4880.11|4878.61|4881.61|4880.11|4882.61|4881.11|4879.61|4878.11|1139
1721321700000|2024-07-18 16:55:00|4881.11|4879.61|4884.61|4883.11|4885.61|4884.11|4880.61|4879.11|1473
1721322000000|2024-07-18 17:00:00|4885.61|4884.11|4882.61|4881.11|4885.61|4884.11|4882.61|4881.11|1284
1721322300000|2024-07-18 17:05:00|4881.61|4880.11|4877.61|4876.11|4881.61|4880.11|4876.61|4875.11|936
1721322600000|2024-07-18 17:10:00|4878.61|4877.11|4881.61|4880.11|4882.61|4881.11|4878.11|4876.61|1349
1721322900000|2024-07-18 17:15:00|4880.61|4879.11|4883.61|4882.11|4883.61|4882.11|4880.61|4879.11|1167
1721323200000|2024-07-18 17:20:00|4882.61|4881.11|4884.61|4883.11|4886.61|4885.11|4882.61|4881.11|2184
1721323500000|2024-07-18 17:25:00|4883.61|4882.11|4882.11|4880.61|4884.61|4883.11|4880.61|4879.11|1541
1721323800000|2024-07-18 17:30:00|4882.61|4881.11|4881.61|4880.11|4884.61|4883.11|4881.61|4880.11|967
1721324100000|2024-07-18 17:35:00|4880.61|4879.11|4879.61|4878.11|4882.61|4881.11|4879.61|4878.11|1374
1721324400000|2024-07-18 17:40:00|4880.61|4879.11|4878.61|4877.11|4880.61|4879.11|4878.61|4877.11|2419
1721324700000|2024-07-18 17:45:00|4879.61|4878.11|4879.61|4878.11|4881.61|4880.11|4878.61|4877.11|2177
1721325000000|2024-07-18 17:50:00|4878.61|4877.11|4872.61|4871.11|4878.61|4877.11|4872.61|4871.11|908
1721325300000|2024-07-18 17:55:00|4873.11|4871.61|4869.61|4868.11|4873.61|4872.11|4869.61|4868.11|1722
1721325600000|2024-07-18 18:00:00|4870.61|4869.11|4867.61|4866.11|4870.61|4869.11|4865.61|4864.11|1817
1721325900000|2024-07-18 18:05:00|4866.61|4865.11|4867.61|4866.11|4868.61|4867.11|4866.61|4865.11|757
1721326200000|2024-07-18 18:10:00|4868.61|4867.11|4863.61|4862.11|4868.61|4867.11|4863.61|4862.11|1189
1721326500000|2024-07-18 18:15:00|4864.11|4862.61|4864.61|4863.11|4866.61|4865.11|4863.61|4862.11|679
1721326800000|2024-07-18 18:20:00|4865.11|4863.61|4867.61|4866.11|4868.61|4867.11|4864.61|4863.11|860
1721327100000|2024-07-18 18:25:00|4866.61|4865.11|4863.61|4862.11|4866.61|4865.11|4863.61|4862.11|667
1721327400000|2024-07-18 18:30:00|4862.61|4861.11|4864.61|4863.11|4866.61|4865.11|4861.61|4860.11|937
1721327700000|2024-07-18 18:35:00|4865.11|4863.61|4861.61|4860.11|4865.61|4864.11|4860.61|4859.11|589
1721328000000|2024-07-18 18:40:00|4861.11|4859.61|4862.61|4861.11|4863.61|4862.11|4861.11|4859.61|696
1721328300000|2024-07-18 18:45:00|4861.61|4860.11|4861.61|4860.11|4863.61|4862.11|4861.61|4860.11|807
1721328600000|2024-07-18 18:50:00|4862.61|4861.11|4863.61|4862.11|4864.61|4863.11|4858.61|4857.11|952
1721328900000|2024-07-18 18:55:00|4864.61|4863.11|4865.61|4864.11|4865.61|4864.11|4863.61|4862.11|1191
1721329200000|2024-07-18 19:00:00|4864.61|4863.11|4863.11|4861.61|4866.61|4865.11|4862.61|4861.11|1078
1721329500000|2024-07-18 19:05:00|4862.61|4861.11|4861.61|4860.11|4864.61|4863.11|4860.61|4859.11|1194
1721329800000|2024-07-18 19:10:00|4862.11|4860.61|4857.61|4856.11|4862.11|4860.61|4854.61|4853.11|1920
1721330100000|2024-07-18 19:15:00|4858.61|4857.11|4858.61|4857.11|4860.61|4859.11|4857.61|4856.11|989
1721330400000|2024-07-18 19:20:00|4857.61|4856.11|4857.61|4856.11|4859.61|4858.11|4857.61|4856.11|1874
1721330700000|2024-07-18 19:25:00|4858.61|4857.11|4861.61|4860.11|4861.61|4860.11|4858.11|4856.61|1154
1721331000000|2024-07-18 19:30:00|4860.61|4859.11|4862.61|4861.11|4863.61|4862.11|4860.61|4859.11|1431
1721331300000|2024-07-18 19:35:00|4863.61|4862.11|4865.61|4864.11|4866.61|4865.11|4861.61|4860.11|1072
1721331600000|2024-07-18 19:40:00|4866.61|4865.11|4867.61|4866.11|4868.61|4867.11|4865.61|4864.11|1003
1721331900000|2024-07-18 19:45:00|4868.61|4867.11|4874.61|4873.11|4874.61|4873.11|4867.61|4866.11|775
1721332200000|2024-07-18 19:50:00|4873.61|4872.11|4865.61|4864.11|4875.61|4874.11|4865.61|4864.11|2095
1721332500000|2024-07-18 19:55:00|4866.61|4865.11|4868.61|4867.11|4871.61|4870.11|4866.11|4864.61|3453
1721332800000|2024-07-18 20:00:00|4870.06|4867.06|4870.86|4867.86|4873.56|4870.56|4867.86|4864.86|12
1721333100000|2024-07-18 20:05:00|4871.16|4868.16|4873.26|4870.26|4873.56|4870.56|4869.56|4866.56|0
1721333400000|2024-07-18 20:10:00|4873.36|4870.36|4870.86|4867.86|4873.76|4870.76|4870.26|4867.26|0
1721333700000|2024-07-18 20:15:00|4871.16|4868.16|4872.46|4869.46|4873.96|4870.96|4871.16|4868.16|0
1721334000000|2024-07-18 20:20:00|4872.66|4869.66|4872.56|4869.56|4873.56|4870.56|4871.96|4868.96|0
1721334300000|2024-07-18 20:25:00|4872.66|4869.66|4873.56|4870.56|4873.96|4870.96|4872.46|4869.46|0
1721334600000|2024-07-18 20:30:00|4873.36|4870.36|4874.16|4871.16|4874.16|4871.16|4873.26|4870.26|0
1721334900000|2024-07-18 20:35:00|4874.06|4871.06|4874.16|4871.16|4874.16|4871.16|4873.96|4870.96|0
1721335200000|2024-07-18 20:40:00|4873.96|4870.96|4875.26|4872.26|4875.96|4872.96|4873.96|4870.96|0
1721335500000|2024-07-18 20:45:00|4875.46|4872.46|4875.66|4872.66|4875.96|4872.96|4875.26|4872.26|0
1721335800000|2024-07-18 20:50:00|4875.86|4872.86|4877.06|4874.06|4877.06|4874.06|4875.46|4872.46|0
1721336100000|2024-07-18 20:55:00|4876.76|4873.76|4873.36|4870.36|4877.26|4874.26|4873.16|4870.16|0
1721336400000|2024-07-18 21:00:00|4873.96|4870.96|4873.66|4870.66|4874.36|4871.36|4873.66|4870.66|0
1721336700000|2024-07-18 21:05:00|4873.76|4870.76|4873.76|4870.76|4873.86|4870.86|4873.76|4870.76|0
1721337000000|2024-07-18 21:10:00|4873.96|4870.96|4874.56|4871.56|4875.26|4872.26|4873.96|4870.96|0
1721337300000|2024-07-18 21:15:00|4874.46|4871.46|4874.96|4871.96|4874.96|4871.96|4874.46|4871.46|0
1721337600000|2024-07-18 21:20:00|4874.76|4871.76|4875.06|4872.06|4875.56|4872.56|4874.76|4871.76|0
1721337900000|2024-07-18 21:25:00|4875.66|4872.66|4875.66|4872.66|4875.76|4872.76|4875.26|4872.26|0
1721338200000|2024-07-18 21:30:00|4875.56|4872.56|4875.56|4872.56|4875.66|4872.66|4875.46|4872.46|0
1721338500000|2024-07-18 21:35:00|4875.76|4872.76|4875.46|4872.46|4875.76|4872.76|4875.46|4872.46|0
1721338800000|2024-07-18 21:40:00|4875.56|4872.56|4875.56|4872.56|4875.66|4872.66|4875.46|4872.46|0
1721339100000|2024-07-18 21:45:00|4875.46|4872.46|4875.36|4872.36|4875.46|4872.46|4875.26|4872.26|0
1721339400000|2024-07-18 21:50:00|4875.46|4872.46|4875.56|4872.56|4875.66|4872.66|4875.36|4872.36|0
1721339700000|2024-07-18 21:55:00|4875.76|4872.76|4875.46|4872.46|4875.76|4872.76|4875.36|4872.36|0
1721340000000|2024-07-18 22:00:00|4875.76|4872.76|4874.66|4871.66|4876.36|4873.36|4872.56|4869.56|0
1721340300000|2024-07-18 22:05:00|4874.46|4871.46|4876.46|4873.46|4876.46|4873.46|4874.46|4871.46|0
1721340600000|2024-07-18 22:10:00|4876.66|4873.66|4877.06|4874.06|4877.26|4874.26|4875.96|4872.96|0
1721340900000|2024-07-18 22:15:00|4876.86|4873.86|4875.56|4872.56|4877.26|4874.26|4874.96|4871.96|0
1721341200000|2024-07-18 22:20:00|4875.46|4872.46|4874.46|4871.46|4875.46|4872.46|4873.36|4870.36|0
1721341500000|2024-07-18 22:25:00|4874.56|4871.56|4873.36|4870.36|4875.16|4872.16|4873.16|4870.16|0
1721341800000|2024-07-18 22:30:00|4873.76|4870.76|4873.66|4870.66|4875.36|4872.36|4873.56|4870.56|0
1721342100000|2024-07-18 22:35:00|4873.76|4870.76|4873.16|4870.16|4873.76|4870.76|4872.26|4869.26|0
1721342400000|2024-07-18 22:40:00|4873.26|4870.26|4874.26|4871.26|4874.46|4871.46|4873.16|4870.16|0
1721342700000|2024-07-18 22:45:00|4874.16|4871.16|4876.46|4873.46|4876.66|4873.66|4874.06|4871.06|0
1721343000000|2024-07-18 22:50:00|4876.26|4873.26|4876.26|4873.26|4876.66|4873.66|4875.96|4872.96|0
1721343300000|2024-07-18 22:55:00|4876.36|4873.36|4875.36|4872.36|4876.46|4873.46|4875.16|4872.16|0
1721343600000|2024-07-18 23:00:00|4875.56|4872.56|4875.56|4872.56|4875.76|4872.76|4874.66|4871.66|0
1721343900000|2024-07-18 23:05:00|4875.46|4872.46|4875.16|4872.16|4875.46|4872.46|4874.86|4871.86|0
1721344200000|2024-07-18 23:10:00|4874.96|4871.96|4875.76|4872.76|4875.76|4872.76|4874.66|4871.66|0
1721344500000|2024-07-18 23:15:00|4875.86|4872.86|4876.26|4873.26|4876.26|4873.26|4875.46|4872.46|0
1721344800000|2024-07-18 23:20:00|4876.06|4873.06|4875.76|4872.76|4876.06|4873.06|4875.56|4872.56|0
1721345100000|2024-07-18 23:25:00|4875.66|4872.66|4876.46|4873.46|4876.86|4873.86|4875.66|4872.66|0
1721345400000|2024-07-18 23:30:00|4876.56|4873.56|4876.36|4873.36|4876.66|4873.66|4875.56|4872.56|0
1721345700000|2024-07-18 23:35:00|4876.46|4873.46|4875.76|4872.76|4876.46|4873.46|4875.36|4872.36|0
1721346000000|2024-07-18 23:40:00|4875.96|4872.96|4874.66|4871.66|4875.96|4872.96|4874.46|4871.46|0
1721346300000|2024-07-18 23:45:00|4874.56|4871.56|4873.56|4870.56|4874.56|4871.56|4872.96|4869.96|0
1721346600000|2024-07-18 23:50:00|4873.76|4870.76|4873.56|4870.56|4874.26|4871.26|4873.36|4870.36|0
1721346900000|2024-07-18 23:55:00|4873.76|4870.76|4873.56|4870.56|4874.26|4871.26|4873.56|4870.56|0
1721347200000|2024-07-19 00:00:00|4873.36|4870.36|4873.86|4870.86|4874.46|4871.46|4872.26|4869.26|0
1721347500000|2024-07-19 00:05:00|4874.06|4871.06|4874.16|4871.16|4874.66|4871.66|4873.06|4870.06|0
1721347800000|2024-07-19 00:10:00|4874.26|4871.26|4874.86|4871.86|4874.86|4871.86|4872.56|4869.56|0
1721348100000|2024-07-19 00:15:00|4874.66|4871.66|4873.86|4871.86|4876.36|4874.36|4872.86|4870.86|501
1721348400000|2024-07-19 00:20:00|4874.86|4872.86|4875.86|4873.86|4876.86|4874.86|4873.86|4871.86|171
1721348700000|2024-07-19 00:25:00|4876.36|4874.36|4878.36|4876.36|4879.86|4877.86|4876.36|4874.36|256
1721349000000|2024-07-19 00:30:00|4877.86|4875.86|4878.36|4876.36|4878.86|4876.86|4877.86|4875.86|228
1721349300000|2024-07-19 00:35:00|4878.86|4876.86|4877.86|4875.86|4879.86|4877.86|4877.36|4875.36|129
1721349600000|2024-07-19 00:40:00|4877.36|4875.36|4876.36|4874.36|4877.86|4875.86|4875.36|4873.36|88
1721349900000|2024-07-19 00:45:00|4876.86|4874.86|4874.86|4872.86|4876.86|4874.86|4874.86|4872.86|145
1721350200000|2024-07-19 00:50:00|4875.86|4873.86|4876.86|4874.86|4876.86|4874.86|4874.86|4872.86|85
1721350500000|2024-07-19 00:55:00|4876.36|4874.36|4875.86|4873.86|4876.86|4874.86|4875.86|4873.86|91
1721350800000|2024-07-19 01:00:00|4875.36|4873.36|4876.86|4874.86|4877.36|4875.36|4875.36|4873.36|199
1721351100000|2024-07-19 01:05:00|4876.36|4874.36|4875.86|4873.86|4876.86|4874.86|4875.36|4873.36|123
1721351400000|2024-07-19 01:10:00|4876.36|4874.36|4875.86|4873.86|4876.86|4874.86|4874.86|4872.86|101
1721351700000|2024-07-19 01:15:00|4875.36|4873.36|4873.86|4871.86|4875.86|4873.86|4873.36|4871.36|253
1721352000000|2024-07-19 01:20:00|4874.36|4872.36|4876.86|4874.86|4877.86|4875.86|4873.86|4871.86|106
1721352300000|2024-07-19 01:25:00|4875.86|4873.86|4876.86|4874.86|4876.86|4874.86|4875.86|4873.86|136
1721352600000|2024-07-19 01:30:00|4877.36|4875.36|4875.86|4873.86|4877.86|4875.86|4875.86|4873.86|81
1721352900000|2024-07-19 01:35:00|4875.36|4873.36|4876.86|4874.86|4876.86|4874.86|4874.86|4872.86|58
1721353200000|2024-07-19 01:40:00|4877.86|4875.86|4875.86|4873.86|4877.86|4875.86|4875.86|4873.86|73
1721353500000|2024-07-19 01:45:00|4876.86|4874.86|4873.86|4871.86|4876.86|4874.86|4873.86|4871.86|102
1721353800000|2024-07-19 01:50:00|4874.36|4872.36|4875.86|4873.86|4875.86|4873.86|4873.86|4871.86|108
1721354100000|2024-07-19 01:55:00|4875.36|4873.36|4874.86|4872.86|4875.86|4873.86|4874.86|4872.86|96
1721354400000|2024-07-19 02:00:00|4873.86|4871.86|4874.86|4872.86|4874.86|4872.86|4870.86|4868.86|170
1721354700000|2024-07-19 02:05:00|4873.86|4871.86|4873.86|4871.86|4875.86|4873.86|4872.86|4870.86|52
1721355000000|2024-07-19 02:10:00|4873.36|4871.36|4872.86|4870.86|4873.86|4871.86|4872.86|4870.86|45
1721355300000|2024-07-19 02:15:00|4873.86|4871.86|4873.36|4871.36|4873.86|4871.86|4872.86|4870.86|44
1721355600000|2024-07-19 02:20:00|4872.86|4870.86|4871.86|4869.86|4873.86|4871.86|4870.86|4868.86|72
1721355900000|2024-07-19 02:25:00|4872.86|4870.86|4872.86|4870.86|4872.86|4870.86|4872.36|4870.36|25
1721356200000|2024-07-19 02:30:00|4872.36|4870.36|4873.86|4871.86|4873.86|4871.86|4871.86|4869.86|80
1721356500000|2024-07-19 02:35:00|4872.86|4870.86|4874.86|4872.86|4875.86|4873.86|4872.86|4870.86|61
1721356800000|2024-07-19 02:40:00|4875.86|4873.86|4875.86|4873.86|4875.86|4873.86|4875.86|4873.86|24
1721357100000|2024-07-19 02:45:00|4876.86|4874.86|4876.86|4874.86|4876.86|4874.86|4876.36|4874.36|94
1721357400000|2024-07-19 02:50:00|4875.86|4873.86|4876.86|4874.86|4877.86|4875.86|4875.86|4873.86|143
1721357700000|2024-07-19 02:55:00|4875.86|4873.86|4875.86|4873.86|4876.86|4874.86|4875.86|4873.86|34
1721358000000|2024-07-19 03:00:00|4876.86|4874.86|4876.86|4874.86|4877.86|4875.86|4876.86|4874.86|47
1721358300000|2024-07-19 03:05:00|4877.86|4875.86|4876.86|4874.86|4877.86|4875.86|4876.86|4874.86|65
1721358600000|2024-07-19 03:10:00|4877.36|4875.36|4876.86|4874.86|4877.86|4875.86|4876.86|4874.86|29
1721358900000|2024-07-19 03:15:00|4876.36|4874.36|4876.86|4874.86|4876.86|4874.86|4873.86|4871.86|148
1721359200000|2024-07-19 03:20:00|4875.86|4873.86|4875.86|4873.86|4876.86|4874.86|4875.86|4873.86|108
1721359500000|2024-07-19 03:25:00|4876.86|4874.86|4875.86|4873.86|4876.86|4874.86|4875.86|4873.86|34
1721359800000|2024-07-19 03:30:00|4874.86|4872.86|4875.86|4873.86|4875.86|4873.86|4874.86|4872.86|78
1721360100000|2024-07-19 03:35:00|4876.86|4874.86|4875.86|4873.86|4876.86|4874.86|4875.86|4873.86|57
1721360400000|2024-07-19 03:40:00|4874.86|4872.86|4875.86|4873.86|4875.86|4873.86|4874.86|4872.86|23
1721360700000|2024-07-19 03:45:00|4874.86|4872.86|4875.86|4873.86|4875.86|4873.86|4874.86|4872.86|58
1721361000000|2024-07-19 03:50:00|4874.86|4872.86|4877.86|4875.86|4877.86|4875.86|4874.86|4872.86|119
1721361300000|2024-07-19 03:55:00|4879.86|4877.86|4880.86|4878.86|4880.86|4878.86|4879.86|4877.86|566
1721361600000|2024-07-19 04:00:00|4879.86|4877.86|4879.86|4877.86|4879.86|4877.86|4879.86|4877.86|192
1721361900000|2024-07-19 04:05:00|4881.86|4879.86|4880.86|4878.86|4881.86|4879.86|4880.86|4878.86|258
1721362200000|2024-07-19 04:10:00|4881.86|4879.86|4880.86|4878.86|4881.86|4879.86|4880.86|4878.86|86
1721362500000|2024-07-19 04:15:00|||||||||30
1721362800000|2024-07-19 04:20:00|||||||||39
1721363100000|2024-07-19 04:25:00|4881.86|4879.86|4880.86|4878.86|4881.86|4879.86|4880.86|4878.86|311
1721363400000|2024-07-19 04:30:00|4881.86|4879.86|4881.86|4879.86|4881.86|4879.86|4880.86|4878.86|112
1721363700000|2024-07-19 04:35:00|4880.86|4878.86|4880.86|4878.86|4881.86|4879.86|4880.86|4878.86|68
1721364000000|2024-07-19 04:40:00|4881.36|4879.36|4881.86|4879.86|4881.86|4879.86|4880.86|4878.86|20
1721364300000|2024-07-19 04:45:00|4881.36|4879.36|4880.86|4878.86|4881.86|4879.86|4880.86|4878.86|129
1721364600000|2024-07-19 04:50:00|||||||||65
1721364900000|2024-07-19 04:55:00|4881.86|4879.86|4881.86|4879.86|4881.86|4879.86|4880.86|4878.86|121
1721365200000|2024-07-19 05:00:00|4880.86|4878.86|4881.86|4879.86|4881.86|4879.86|4880.86|4878.86|24
1721365500000|2024-07-19 05:05:00|4880.86|4878.86|4880.86|4878.86|4880.86|4878.86|4880.86|4878.86|239
1721365800000|2024-07-19 05:10:00|||||||||14
1721366100000|2024-07-19 05:15:00|||||||||27
1721366400000|2024-07-19 05:20:00|||||||||139
1721366700000|2024-07-19 05:25:00|4881.86|4879.86|4880.86|4878.86|4881.86|4879.86|4880.86|4878.86|618
1721367000000|2024-07-19 05:30:00|4881.86|4879.86|4882.86|4880.86|4882.86|4880.86|4881.86|4879.86|141
1721367300000|2024-07-19 05:35:00|4883.86|4881.86|4883.86|4881.86|4884.86|4882.86|4883.86|4881.86|72
1721367600000|2024-07-19 05:40:00|4884.36|4882.36|4882.86|4880.86|4884.36|4882.36|4882.86|4880.86|210
1721367900000|2024-07-19 05:45:00|4881.86|4879.86|4882.86|4880.86|4882.86|4880.86|4881.86|4879.86|58
1721368200000|2024-07-19 05:50:00|4883.86|4881.86|4884.86|4882.86|4884.86|4882.86|4883.86|4881.86|214
1721368500000|2024-07-19 05:55:00|4885.86|4883.86|4885.86|4883.86|4885.86|4883.86|4885.86|4883.86|267
1721368800000|2024-07-19 06:00:00|4885.61|4884.11|4881.61|4880.11|4885.61|4884.11|4881.61|4880.11|1336
1721369100000|2024-07-19 06:05:00|4882.61|4881.11|4885.61|4884.11|4885.61|4884.11|4881.61|4880.11|485
1721369400000|2024-07-19 06:10:00|4884.61|4883.11|4882.61|4881.11|4884.61|4883.11|4879.61|4878.11|714
1721369700000|2024-07-19 06:15:00|4883.61|4882.11|4881.61|4880.11|4883.61|4882.11|4880.61|4879.11|384
1721370000000|2024-07-19 06:20:00|4880.61|4879.11|4880.61|4879.11|4881.11|4879.61|4879.61|4878.11|334
1721370300000|2024-07-19 06:25:00|4881.61|4880.11|4881.61|4880.11|4882.61|4881.11|4880.61|4879.11|716
1721370600000|2024-07-19 06:30:00|4880.61|4879.11|4875.61|4874.11|4880.61|4879.11|4875.61|4874.11|749
1721370900000|2024-07-19 06:35:00|4876.61|4875.11|4873.61|4872.11|4877.61|4876.11|4872.61|4871.11|884
1721371200000|2024-07-19 06:40:00|4874.61|4873.11|4874.61|4873.11|4874.61|4873.11|4871.61|4870.11|875
1721371500000|2024-07-19 06:45:00|4875.61|4874.11|4867.61|4866.11|4875.61|4874.11|4867.61|4866.11|1683
1721371800000|2024-07-19 06:50:00|4867.11|4865.61|4864.61|4863.11|4867.61|4866.11|4860.61|4859.11|3181
1721372100000|2024-07-19 06:55:00|4864.11|4862.61|4864.61|4863.11|4864.61|4863.11|4859.61|4858.11|2718
1721372400000|2024-07-19 07:00:00|4861.61|4860.11|4853.61|4852.11|4863.11|4861.61|4850.61|4849.11|11783
1721372700000|2024-07-19 07:05:00|4854.61|4853.11|4850.61|4849.11|4859.61|4858.11|4849.11|4847.61|6387
1721373000000|2024-07-19 07:10:00|4851.11|4849.61|4849.61|4848.11|4851.11|4849.61|4840.61|4839.11|11042
1721373300000|2024-07-19 07:15:00|4848.61|4847.11|4846.61|4845.11|4856.61|4855.11|4845.61|4844.11|6746
1721373600000|2024-07-19 07:20:00|4847.11|4845.61|4854.61|4853.11|4854.61|4853.11|4845.11|4843.61|5774
1721373900000|2024-07-19 07:25:00|4854.11|4852.61|4845.61|4844.11|4854.61|4853.11|4845.61|4844.11|7730
1721374200000|2024-07-19 07:30:00|4844.61|4843.11|4848.61|4847.11|4854.61|4853.11|4842.61|4841.11|8600
1721374500000|2024-07-19 07:35:00|4847.61|4846.11|4842.61|4841.11|4852.61|4851.11|4838.61|4837.11|10145
1721374800000|2024-07-19 07:40:00|4841.61|4840.11|4833.61|4832.11|4841.61|4840.11|4828.61|4827.11|15355
1721375100000|2024-07-19 07:45:00|4834.61|4833.11|4833.61|4832.11|4836.61|4835.11|4831.61|4830.11|8073
1721375400000|2024-07-19 07:50:00|4835.61|4834.11|4838.61|4837.11|4839.61|4838.11|4833.61|4832.11|8391
1721375700000|2024-07-19 07:55:00|4839.61|4838.11|4842.61|4841.11|4843.61|4842.11|4836.61|4835.11|8966
1721376000000|2024-07-19 08:00:00|4843.61|4842.11|4847.45|4845.95|4847.45|4845.95|4835.61|4834.11|6695
1721376300000|2024-07-19 08:05:00|4846.45|4844.95|4843.75|4842.25|4850.75|4849.25|4842.75|4841.25|6910
1721376600000|2024-07-19 08:10:00|4844.75|4843.25|4841.75|4840.25|4846.75|4845.25|4838.75|4837.25|5413
1721376900000|2024-07-19 08:15:00|4840.75|4839.25|4834.75|4833.25|4843.75|4842.25|4833.75|4832.25|7145
1721377200000|2024-07-19 08:20:00|4835.75|4834.25|4841.75|4840.25|4843.75|4842.25|4834.75|4833.25|7287
1721377500000|2024-07-19 08:25:00|4840.75|4839.25|4843.75|4842.25|4845.75|4844.25|4837.75|4836.25|7403
1721377800000|2024-07-19 08:30:00|4843.25|4841.75|4840.75|4839.25|4846.75|4845.25|4837.75|4836.25|4248
1721378100000|2024-07-19 08:35:00|4839.75|4838.25|4846.75|4845.25|4846.75|4845.25|4839.75|4838.25|3784
1721378400000|2024-07-19 08:40:00|4847.75|4846.25|4847.75|4846.25|4849.75|4848.25|4843.75|4842.25|4720
1721378700000|2024-07-19 08:45:00|4848.25|4846.75|4845.75|4844.25|4850.75|4849.25|4842.75|4841.25|10959
1721379000000|2024-07-19 08:50:00|4846.25|4844.75|4845.75|4844.25|4851.75|4850.25|4844.75|4843.25|6178
1721379300000|2024-07-19 08:55:00|4846.25|4844.75|4849.75|4848.25|4851.75|4850.25|4844.75|4843.25|5967
1721379600000|2024-07-19 09:00:00|4848.75|4847.25|4847.75|4846.25|4855.75|4854.25|4846.25|4844.75|7171
1721379900000|2024-07-19 09:05:00|4848.75|4847.25|4852.75|4851.25|4852.75|4851.25|4847.75|4846.25|4709
1721380200000|2024-07-19 09:10:00|4851.75|4850.25|4850.75|4849.25|4852.75|4851.25|4849.75|4848.25|5151
1721380500000|2024-07-19 09:15:00|4851.75|4850.25|4853.75|4852.25|4855.75|4854.25|4850.75|4849.25|4161
1721380800000|2024-07-19 09:20:00|4853.25|4851.75|4847.75|4846.25|4853.75|4852.25|4846.75|4845.25|3386
1721381100000|2024-07-19 09:25:00|4847.25|4845.75|4850.75|4849.25|4850.75|4849.25|4846.25|4844.75|3594
1721381400000|2024-07-19 09:30:00|4851.75|4850.25|4852.75|4851.25|4856.75|4855.25|4851.75|4850.25|6365
1721381700000|2024-07-19 09:35:00|4851.75|4850.25|4842.75|4841.25|4851.75|4850.25|4841.75|4840.25|5984
1721382000000|2024-07-19 09:40:00|4841.75|4840.25|4847.75|4846.25|4847.75|4846.25|4839.75|4838.25|6681
1721382300000|2024-07-19 09:45:00|4848.75|4847.25|4848.75|4847.25|4852.75|4851.25|4846.75|4845.25|8877
1721382600000|2024-07-19 09:50:00|4849.75|4848.25|4838.75|4837.25|4849.75|4848.25|4837.75|4836.25|28303
1721382900000|2024-07-19 09:55:00|4839.75|4838.25|4838.75|4837.25|4840.75|4839.25|4834.75|4833.25|28216
1721383200000|2024-07-19 10:00:00|4837.75|4836.25|4849.75|4848.25|4849.75|4848.25|4837.75|4836.25|17765
1721383500000|2024-07-19 10:05:00|4848.75|4847.25|4845.75|4844.25|4852.75|4851.25|4845.75|4844.25|5940
1721383800000|2024-07-19 10:10:00|4844.75|4843.25|4847.75|4846.25|4847.75|4846.25|4843.75|4842.25|3674
1721384100000|2024-07-19 10:15:00|4848.75|4847.25|4850.75|4849.25|4851.75|4850.25|4847.75|4846.25|2929
1721384400000|2024-07-19 10:20:00|4849.75|4848.25|4848.75|4847.25|4849.75|4848.25|4845.75|4844.25|3761
1721384700000|2024-07-19 10:25:00|4847.75|4846.25|4851.75|4850.25|4852.75|4851.25|4847.75|4846.25|2698
1721385000000|2024-07-19 10:30:00|4850.75|4849.25|4852.75|4851.25|4854.75|4853.25|4849.75|4848.25|3011
1721385300000|2024-07-19 10:35:00|4851.75|4850.25|4849.75|4848.25|4855.75|4854.25|4849.75|4848.25|5617
1721385600000|2024-07-19 10:40:00|4848.75|4847.25|4846.75|4845.25|4851.75|4850.25|4846.75|4845.25|2186
1721385900000|2024-07-19 10:45:00|4847.75|4846.25|4842.75|4841.25|4851.75|4850.25|4842.75|4841.25|5458
1721386200000|2024-07-19 10:50:00|4843.75|4842.25|4845.75|4844.25|4847.75|4846.25|4842.75|4841.25|3595
1721386500000|2024-07-19 10:55:00|4844.75|4843.25|4844.75|4843.25|4847.75|4846.25|4844.75|4843.25|1028
1721386800000|2024-07-19 11:00:00|4845.75|4844.25|4842.75|4841.25|4846.75|4845.25|4841.75|4840.25|12791
1721387100000|2024-07-19 11:05:00|4841.75|4840.25|4847.75|4846.25|4848.75|4847.25|4841.75|4840.25|1591
1721387400000|2024-07-19 11:10:00|4847.25|4845.75|4849.75|4848.25|4852.75|4851.25|4846.75|4845.25|3580
1721387700000|2024-07-19 11:15:00|4848.75|4847.25|4855.75|4854.25|4855.75|4854.25|4848.75|4847.25|2322
1721388000000|2024-07-19 11:20:00|4854.75|4853.25|4857.75|4856.25|4857.75|4856.25|4853.75|4852.25|2762
1721388300000|2024-07-19 11:25:00|4856.75|4855.25|4859.75|4858.25|4859.75|4858.25|4856.75|4855.25|2696
1721388600000|2024-07-19 11:30:00|4858.75|4857.25|4855.75|4854.25|4858.75|4857.25|4855.75|4854.25|2026
1721388900000|2024-07-19 11:35:00|4855.25|4853.75|4856.75|4855.25|4856.75|4855.25|4854.75|4853.25|2404
1721389200000|2024-07-19 11:40:00|4856.62|4855.12|4854.62|4853.12|4857.62|4856.12|4854.62|4853.12|2545
1721389500000|2024-07-19 11:45:00|4855.62|4854.12|4854.62|4853.12|4857.62|4856.12|4853.62|4852.12|2181
1721389800000|2024-07-19 11:50:00|4853.62|4852.12|4853.62|4852.12|4855.62|4854.12|4853.62|4852.12|1132
1721390100000|2024-07-19 11:55:00|4854.62|4853.12|4853.62|4852.12|4854.62|4853.12|4852.62|4851.12|892
1721390400000|2024-07-19 12:00:00|4854.62|4853.12|4856.62|4855.12|4857.62|4856.12|4851.62|4850.12|1698
1721390700000|2024-07-19 12:05:00|4857.62|4856.12|4851.62|4850.12|4857.62|4856.12|4849.62|4848.12|2199
1721391000000|2024-07-19 12:10:00|4850.62|4849.12|4850.62|4849.12|4852.62|4851.12|4849.62|4848.12|2792
1721391300000|2024-07-19 12:15:00|4851.12|4849.62|4847.62|4846.12|4851.62|4850.12|4845.62|4844.12|1505
1721391600000|2024-07-19 12:20:00|4846.62|4845.12|4846.62|4845.12|4847.62|4846.12|4842.62|4841.12|2113
1721391900000|2024-07-19 12:25:00|4846.12|4844.62|4844.62|4843.12|4847.62|4846.12|4844.62|4843.12|2507
1721392200000|2024-07-19 12:30:00|4843.62|4842.12|4851.62|4850.12|4851.62|4850.12|4843.62|4842.12|2266
1721392500000|2024-07-19 12:35:00|4850.62|4849.12|4852.62|4851.12|4853.62|4852.12|4848.62|4847.12|2309
1721392800000|2024-07-19 12:40:00|4853.12|4851.62|4851.62|4850.12|4855.62|4854.12|4851.62|4850.12|963
1721393100000|2024-07-19 12:45:00|4852.62|4851.12|4855.62|4854.12|4855.62|4854.12|4852.62|4851.12|3005
1721393400000|2024-07-19 12:50:00|4856.62|4855.12|4850.62|4849.12|4856.62|4855.12|4850.62|4849.12|2410
1721393700000|2024-07-19 12:55:00|4851.62|4850.12|4853.62|4852.12|4854.62|4853.12|4851.62|4850.12|3082
1721394000000|2024-07-19 13:00:00|4854.62|4853.12|4845.62|4844.12|4855.62|4854.12|4844.62|4843.12|2038
1721394300000|2024-07-19 13:05:00|4845.12|4843.62|4848.62|4847.12|4848.62|4847.12|4844.62|4843.12|3270
1721394600000|2024-07-19 13:10:00|4847.62|4846.12|4845.62|4844.12|4848.62|4847.12|4844.62|4843.12|4234
1721394900000|2024-07-19 13:15:00|4844.62|4843.12|4842.62|4841.12|4845.62|4844.12|4842.62|4841.12|2599
1721395200000|2024-07-19 13:20:00|4843.12|4841.62|4842.62|4841.12|4846.62|4845.12|4842.62|4841.12|3186
1721395500000|2024-07-19 13:25:00|4843.12|4841.62|4841.62|4840.12|4844.62|4843.12|4838.62|4837.12|5945
1721395800000|2024-07-19 13:30:00|4840.62|4839.12|4836.62|4835.12|4843.62|4842.12|4836.62|4835.12|4606
1721396100000|2024-07-19 13:35:00|4835.62|4834.12|4840.62|4839.12|4840.62|4839.12|4834.62|4833.12|6291
1721396400000|2024-07-19 13:40:00|4839.62|4838.12|4836.62|4835.12|4846.62|4845.12|4835.62|4834.12|19021
1721396700000|2024-07-19 13:45:00|4836.12|4834.62|4841.62|4840.12|4841.62|4840.12|4835.62|4834.12|8037
1721397000000|2024-07-19 13:50:00|4840.62|4839.12|4842.62|4841.12|4844.62|4843.12|4838.62|4837.12|4140
1721397300000|2024-07-19 13:55:00|4841.62|4840.12|4843.62|4842.12|4845.62|4844.12|4841.62|4840.12|4660
1721397600000|2024-07-19 14:00:00|4842.62|4841.12|4838.62|4837.12|4842.62|4841.12|4837.62|4836.12|4625
1721397900000|2024-07-19 14:05:00|4837.62|4836.12|4843.62|4842.12|4843.62|4842.12|4836.62|4835.12|4120
1721398200000|2024-07-19 14:10:00|4843.61|4842.11|4840.61|4839.11|4844.61|4843.11|4839.61|4838.11|5050
1721398500000|2024-07-19 14:15:00|4841.61|4840.11|4840.61|4839.11|4844.61|4843.11|4838.61|4837.11|5094
1721398800000|2024-07-19 14:20:00|4841.61|4840.11|4839.61|4838.11|4841.61|4840.11|4837.61|4836.11|3867
1721399100000|2024-07-19 14:25:00|4838.61|4837.11|4833.61|4832.11|4840.61|4839.11|4833.61|4832.11|8418
1721399400000|2024-07-19 14:30:00|4834.61|4833.11|4831.61|4830.11|4834.61|4833.11|4831.61|4830.11|6966
1721399700000|2024-07-19 14:35:00|4832.61|4831.11|4840.61|4839.11|4840.61|4839.11|4831.61|4830.11|5266
1721400000000|2024-07-19 14:40:00|4839.61|4838.11|4830.61|4829.11|4839.61|4838.11|4830.61|4829.11|5438
1721400300000|2024-07-19 14:45:00|4831.61|4830.11|4833.61|4832.11|4834.61|4833.11|4830.61|4829.11|4822
1721400600000|2024-07-19 14:50:00|4832.61|4831.11|4831.61|4830.11|4833.61|4832.11|4829.61|4828.11|5645
1721400900000|2024-07-19 14:55:00|4832.11|4830.61|4834.61|4833.11|4835.11|4833.61|4829.61|4828.11|3539
1721401200000|2024-07-19 15:00:00|4835.11|4833.61|4838.61|4837.11|4838.61|4837.11|4835.11|4833.61|5458
1721401500000|2024-07-19 15:05:00|4837.61|4836.11|4834.61|4833.11|4839.61|4838.11|4834.61|4833.11|7007
1721401800000|2024-07-19 15:10:00|4833.61|4832.11|4829.61|4828.11|4834.61|4833.11|4828.61|4827.11|6226
1721402100000|2024-07-19 15:15:00|4828.61|4827.11|4830.61|4829.11|4831.61|4830.11|4828.61|4827.11|13660
1721402400000|2024-07-19 15:20:00|4831.61|4830.11|4828.61|4827.11|4831.61|4830.11|4827.61|4826.11|16433
1721402700000|2024-07-19 15:25:00|4827.61|4826.11|4822.61|4821.11|4827.61|4826.11|4821.61|4820.11|31483
1721403000000|2024-07-19 15:30:00|4819.99|4818.49|4823.99|4822.49|4823.99|4822.49|4817.99|4816.49|51279
1721403300000|2024-07-19 15:35:00|4824.99|4823.49|4822.99|4821.49|4824.99|4823.49|4820.99|4819.49|30458
1721403600000|2024-07-19 15:40:00|4823.99|4822.49|4824.99|4823.49|4825.99|4824.49|4822.99|4821.49|11226
1721403900000|2024-07-19 15:45:00|4825.99|4824.49|4829.99|4828.49|4830.99|4829.49|4823.99|4822.49|4923
1721404200000|2024-07-19 15:50:00|4828.99|4827.49|4831.99|4830.49|4831.99|4830.49|4828.99|4827.49|5487
1721404500000|2024-07-19 15:55:00|4830.99|4829.49|4839.99|4838.49|4839.99|4838.49|4830.99|4829.49|4997
1721404800000|2024-07-19 16:00:00|4838.99|4837.49|4837.99|4836.49|4839.99|4838.49|4836.99|4835.49|5229
1721405100000|2024-07-19 16:05:00|4836.99|4835.49|4839.99|4838.49|4841.99|4840.49|4835.99|4834.49|4426
1721405400000|2024-07-19 16:10:00|4838.99|4837.49|4838.99|4837.49|4839.99|4838.49|4836.99|4835.49|2623
1721405700000|2024-07-19 16:15:00|4839.49|4837.99|4836.99|4835.49|4840.99|4839.49|4835.99|4834.49|2129
1721406000000|2024-07-19 16:20:00|4836.49|4834.99|4830.99|4829.49|4836.99|4835.49|4830.99|4829.49|2730
1721406300000|2024-07-19 16:25:00|4831.49|4829.99|4831.99|4830.49|4832.99|4831.49|4830.99|4829.49|1054
1721406600000|2024-07-19 16:30:00|4830.99|4829.49|4828.99|4827.49|4831.99|4830.49|4826.99|4825.49|2649
1721406900000|2024-07-19 16:35:00|4827.99|4826.49|4829.99|4828.49|4831.99|4830.49|4826.99|4825.49|2345
1721407200000|2024-07-19 16:40:00|4830.49|4828.99|4828.99|4827.49|4832.99|4831.49|4828.99|4827.49|1027
1721407500000|2024-07-19 16:45:00|4827.99|4826.49|4826.99|4825.49|4828.99|4827.49|4825.99|4824.49|1550
1721407800000|2024-07-19 16:50:00|4827.49|4825.99|4825.99|4824.49|4827.99|4826.49|4824.99|4823.49|1276
1721408100000|2024-07-19 16:55:00|4826.99|4825.49|4826.99|4825.49|4828.99|4827.49|4824.99|4823.49|951
1721408400000|2024-07-19 17:00:00|4826.49|4824.99|4822.99|4821.49|4826.99|4825.49|4821.99|4820.49|1987
1721408700000|2024-07-19 17:05:00|4823.49|4821.99|4824.99|4823.49|4824.99|4823.49|4821.99|4820.49|1399
1721409000000|2024-07-19 17:10:00|4823.99|4822.49|4822.99|4821.49|4824.99|4823.49|4821.99|4820.49|1058
1721409300000|2024-07-19 17:15:00|4823.99|4822.49|4822.99|4821.49|4824.99|4823.49|4821.99|4820.49|1592
1721409600000|2024-07-19 17:20:00|4823.99|4822.49|4821.99|4820.49|4823.99|4822.49|4819.99|4818.49|2518
1721409900000|2024-07-19 17:25:00|4822.99|4821.49|4824.99|4823.49|4825.99|4824.49|4822.99|4821.49|1772
1721410200000|2024-07-19 17:30:00|4823.99|4822.49|4824.99|4823.49|4826.99|4825.49|4822.99|4821.49|972
1721410500000|2024-07-19 17:35:00|4824.49|4822.99|4827.99|4826.49|4828.99|4827.49|4823.99|4822.49|554
1721410800000|2024-07-19 17:40:00|4827.49|4825.99|4822.99|4821.49|4827.99|4826.49|4821.99|4820.49|2657
1721411100000|2024-07-19 17:45:00|4823.99|4822.49|4827.99|4826.49|4827.99|4826.49|4823.49|4821.99|1110
1721411400000|2024-07-19 17:50:00|4827.49|4825.99|4825.99|4824.49|4827.49|4825.99|4824.99|4823.49|337
1721411700000|2024-07-19 17:55:00|4825.49|4823.99|4827.99|4826.49|4828.99|4827.49|4824.99|4823.49|1939
1721412000000|2024-07-19 18:00:00|4826.99|4825.49|4825.99|4824.49|4828.99|4827.49|4825.99|4824.49|506
1721412300000|2024-07-19 18:05:00|4826.99|4825.49|4827.99|4826.49|4828.99|4827.49|4825.99|4824.49|371
1721412600000|2024-07-19 18:10:00|4826.99|4825.49|4827.99|4826.49|4828.99|4827.49|4825.99|4824.49|643
1721412900000|2024-07-19 18:15:00|4828.49|4826.99|4827.99|4826.49|4828.99|4827.49|4826.99|4825.49|522
1721413200000|2024-07-19 18:20:00|4826.99|4825.49|4824.99|4823.49|4827.49|4825.99|4824.99|4823.49|674
1721413500000|2024-07-19 18:25:00|4825.99|4824.49|4824.99|4823.49|4826.99|4825.49|4823.99|4822.49|451
1721413800000|2024-07-19 18:30:00|4823.99|4822.49|4824.99|4823.49|4824.99|4823.49|4822.99|4821.49|608
1721414100000|2024-07-19 18:35:00|4825.99|4824.49|4823.99|4822.49|4825.99|4824.49|4822.99|4821.49|597
1721414400000|2024-07-19 18:40:00|4824.49|4822.99|4821.99|4820.49|4824.99|4823.49|4821.99|4820.49|338
1721414700000|2024-07-19 18:45:00|4822.99|4821.49|4824.99|4823.49|4824.99|4823.49|4821.99|4820.49|323
1721415000000|2024-07-19 18:50:00|4825.99|4824.49|4827.99|4826.49|4828.99|4827.49|4825.99|4824.49|971
1721415300000|2024-07-19 18:55:00|4827.49|4825.99|4826.99|4825.49|4828.99|4827.49|4826.99|4825.49|296
1721415600000|2024-07-19 19:00:00|4827.49|4825.99|4831.99|4830.49|4832.99|4831.49|4826.99|4825.49|2263
1721415900000|2024-07-19 19:05:00|4832.99|4831.49|4831.99|4830.49|4832.99|4831.49|4830.99|4829.49|646
1721416200000|2024-07-19 19:10:00|4832.99|4831.49|4832.99|4831.49|4833.99|4832.49|4831.99|4830.49|425
1721416500000|2024-07-19 19:15:00|4833.99|4832.49|4832.99|4831.49|4833.99|4832.49|4830.99|4829.49|699
1721416800000|2024-07-19 19:20:00|4833.99|4832.49|4831.99|4830.49|4833.99|4832.49|4831.99|4830.49|353
1721417100000|2024-07-19 19:25:00|4832.99|4831.49|4831.99|4830.49|4832.99|4831.49|4831.99|4830.49|398
1721417400000|2024-07-19 19:30:00|4832.49|4830.99|4828.99|4827.49|4832.99|4831.49|4827.99|4826.49|1519
1721417700000|2024-07-19 19:35:00|4829.49|4827.99|4824.99|4823.49|4829.99|4828.49|4824.99|4823.49|1077
1721418000000|2024-07-19 19:40:00|4825.99|4824.49|4823.99|4822.49|4825.99|4824.49|4822.99|4821.49|770
1721418300000|2024-07-19 19:45:00|4824.99|4823.49|4824.99|4823.49|4824.99|4823.49|4822.99|4821.49|548
1721418600000|2024-07-19 19:50:00|4823.99|4822.49|4824.99|4823.49|4827.99|4826.49|4823.99|4822.49|1367
1721418900000|2024-07-19 19:55:00|4825.49|4823.99|4826.99|4825.49|4827.99|4826.49|4824.99|4823.49|4754
1721419200000|2024-07-19 20:00:00|4828.74|4825.74|4827.04|4824.04|4834.24|4831.24|4827.04|4824.04|76
1721419500000|2024-07-19 20:05:00|4827.24|4824.24|4823.74|4820.74|4827.64|4824.64|4823.54|4820.54|0
1721419800000|2024-07-19 20:10:00|4823.94|4820.94|4823.74|4820.74|4825.24|4822.24|4823.04|4820.04|0
1721420100000|2024-07-19 20:15:00|4823.94|4820.94|4825.24|4822.24|4825.24|4822.24|4823.94|4820.94|0
1721420400000|2024-07-19 20:20:00|4825.04|4822.04|4826.34|4823.34|4827.04|4824.04|4825.04|4822.04|0
1721420700000|2024-07-19 20:25:00|4826.54|4823.54|4826.34|4823.34|4827.04|4824.04|4826.34|4823.34|0
1721421000000|2024-07-19 20:30:00|4826.14|4823.14|4826.34|4823.34|4827.04|4824.04|4825.44|4822.44|0
1721421300000|2024-07-19 20:35:00|4826.14|4823.14|4826.34|4823.34|4826.34|4823.34|4825.24|4822.24|0
1721421600000|2024-07-19 20:40:00|4826.14|4823.14|4826.14|4823.14|4827.04|4824.04|4825.44|4822.44|0
1721421900000|2024-07-19 20:45:00|4826.34|4823.34|4827.04|4824.04|4827.04|4824.04|4826.34|4823.34|0
1721422200000|2024-07-19 20:50:00|4826.74|4823.74|4827.04|4824.04|4827.04|4824.04|4826.74|4823.74|0
1721422500000|2024-07-19 20:55:00|4826.74|4823.74|4827.64|4824.64|4828.74|4825.74|4826.34|4823.34|0
1721599200000|2024-07-21 22:00:00|4833|4830|4836|4833|4836.7|4833.7|4832.9|4829.9|0
1721599500000|2024-07-21 22:05:00|4835.9|4832.9|4834.1|4831.1|4836|4833|4831.5|4828.5|0
1721599800000|2024-07-21 22:10:00|4834|4831|4832.8|4829.8|4834.6|4831.6|4831.5|4828.5|0
1721600100000|2024-07-21 22:15:00|4833|4830|4834.6|4831.6|4835.4|4832.4|4833|4830|0
1721600400000|2024-07-21 22:20:00|4834.8|4831.8|4836.9|4833.9|4837|4834|4834.4|4831.4|0
1721600700000|2024-07-21 22:25:00|4836.7|4833.7|4837.4|4834.4|4838.2|4835.2|4836.7|4833.7|0
1721601000000|2024-07-21 22:30:00|4837.5|4834.5|4837.2|4834.2|4837.8|4834.8|4836.3|4833.3|0
1721601300000|2024-07-21 22:35:00|4837.1|4834.1|4837|4834|4837.4|4834.4|4836.3|4833.3|0
1721601600000|2024-07-21 22:40:00|4837.1|4834.1|4836.5|4833.5|4837.6|4834.6|4836.3|4833.3|0
1721601900000|2024-07-21 22:45:00|4836.6|4833.6|4836.2|4833.2|4837.8|4834.8|4836.1|4833.1|0
1721602200000|2024-07-21 22:50:00|4836.1|4833.1|4837|4834|4837.4|4834.4|4835.9|4832.9|0
1721602500000|2024-07-21 22:55:00|4837.2|4834.2|4836.6|4833.6|4838.1|4835.1|4836.4|4833.4|0
1721602800000|2024-07-21 23:00:00|4836.5|4833.5|4838.2|4835.2|4838.5|4835.5|4836.3|4833.3|0
1721603100000|2024-07-21 23:05:00|4838.7|4835.7|4839.7|4836.7|4842.6|4839.6|4838.5|4835.5|0
1721603400000|2024-07-21 23:10:00|4839.9|4836.9|4839|4836|4840.7|4837.7|4838.6|4835.6|0
1721603700000|2024-07-21 23:15:00|4838.9|4835.9|4841.8|4838.8|4842.6|4839.6|4837.5|4834.5|0
1721604000000|2024-07-21 23:20:00|4841.7|4838.7|4840.7|4837.7|4842.1|4839.1|4840.6|4837.6|0
1721604300000|2024-07-21 23:25:00|4840.5|4837.5|4841.7|4838.7|4841.7|4838.7|4840.5|4837.5|0
1721604600000|2024-07-21 23:30:00|4841.6|4838.6|4840.7|4837.7|4841.9|4838.9|4839.9|4836.9|0
1721604900000|2024-07-21 23:35:00|4840.6|4837.6|4841.7|4838.7|4841.8|4838.8|4840.1|4837.1|0
1721605200000|2024-07-21 23:40:00|4841.6|4838.6|4840.7|4837.7|4841.8|4838.8|4840.2|4837.2|0
1721605500000|2024-07-21 23:45:00|4840.6|4837.6|4840.7|4837.7|4841.4|4838.4|4839.9|4836.9|0
1721605800000|2024-07-21 23:50:00|4840.9|4837.9|4842|4839|4842.5|4839.5|4840.7|4837.7|0
1721606100000|2024-07-21 23:55:00|4841.9|4838.9|4841.2|4838.2|4842.4|4839.4|4841.2|4838.2|0
1721606400000|2024-07-22 00:00:00|4841.4|4838.4|4840.5|4837.5|4841.9|4838.9|4839.4|4836.4|0
1721606700000|2024-07-22 00:05:00|4840.7|4837.7|4838.4|4835.4|4841.2|4838.2|4838.1|4835.1|0
1721607000000|2024-07-22 00:10:00|4838.3|4835.3|4838.1|4835.1|4838.3|4835.3|4835.3|4832.3|0
1721607300000|2024-07-22 00:15:00|4838.2|4835.2|4843.7|4841.7|4844.7|4842.7|4837.7|4834.7|2314
1721607600000|2024-07-22 00:20:00|4842.7|4840.7|4838.7|4836.7|4842.7|4840.7|4838.7|4836.7|280
1721607900000|2024-07-22 00:25:00|4839.7|4837.7|4840.7|4838.7|4841.7|4839.7|4838.7|4836.7|317
1721608200000|2024-07-22 00:30:00|4839.7|4837.7|4839.7|4837.7|4841.7|4839.7|4838.7|4836.7|146
1721608500000|2024-07-22 00:35:00|4839.2|4837.2|4839.7|4837.7|4839.7|4837.7|4837.7|4835.7|122
1721608800000|2024-07-22 00:40:00|4840.7|4838.7|4840.7|4838.7|4840.7|4838.7|4839.7|4837.7|40
1721609100000|2024-07-22 00:45:00|4841.2|4839.2|4841.7|4839.7|4843.7|4841.7|4841.2|4839.2|79
1721609400000|2024-07-22 00:50:00|4841.2|4839.2|4842.7|4840.7|4842.7|4840.7|4840.7|4838.7|82
1721609700000|2024-07-22 00:55:00|4842.2|4840.2|4842.7|4840.7|4843.7|4841.7|4841.7|4839.7|52
1721610000000|2024-07-22 01:00:00|4843.7|4841.7|4840.7|4838.7|4843.7|4841.7|4839.7|4837.7|84
1721610300000|2024-07-22 01:05:00|4841.7|4839.7|4838.7|4836.7|4841.7|4839.7|4837.7|4835.7|120
1721610600000|2024-07-22 01:10:00|4839.7|4837.7|4838.7|4836.7|4839.7|4837.7|4837.7|4835.7|47
1721610900000|2024-07-22 01:15:00|4839.7|4837.7|4836.7|4834.7|4839.7|4837.7|4834.7|4832.7|216
1721611200000|2024-07-22 01:20:00|4835.7|4833.7|4837.7|4835.7|4838.7|4836.7|4835.7|4833.7|77
1721611500000|2024-07-22 01:25:00|4838.2|4836.2|4837.7|4835.7|4838.7|4836.7|4837.7|4835.7|216
1721611800000|2024-07-22 01:30:00|4836.7|4834.7|4836.7|4834.7|4837.7|4835.7|4835.7|4833.7|91
1721612100000|2024-07-22 01:35:00|4837.7|4835.7|4837.7|4835.7|4838.2|4836.2|4836.7|4834.7|80
1721612400000|2024-07-22 01:40:00|4838.7|4836.7|4838.7|4836.7|4838.7|4836.7|4837.7|4835.7|147
1721612700000|2024-07-22 01:45:00|4837.7|4835.7|4833.7|4831.7|4837.7|4835.7|4833.7|4831.7|48
1721613000000|2024-07-22 01:50:00|4832.7|4830.7|4829.7|4827.7|4834.2|4832.2|4828.7|4826.7|228
1721613300000|2024-07-22 01:55:00|4830.2|4828.2|4830.2|4828.2|4830.7|4828.7|4828.7|4826.7|63
1721613600000|2024-07-22 02:00:00|4830.7|4828.7|4829.7|4827.7|4830.7|4828.7|4828.7|4826.7|131
1721613900000|2024-07-22 02:05:00|4830.7|4828.7|4831.7|4829.7|4831.7|4829.7|4829.7|4827.7|95
1721614200000|2024-07-22 02:10:00|4830.7|4828.7|4831.7|4829.7|4832.7|4830.7|4829.7|4827.7|58
1721614500000|2024-07-22 02:15:00|4832.7|4830.7|4830.7|4828.7|4832.7|4830.7|4829.2|4827.2|231
1721614800000|2024-07-22 02:20:00|4831.7|4829.7|4831.7|4829.7|4832.7|4830.7|4830.7|4828.7|108
1721615100000|2024-07-22 02:25:00|4832.2|4830.2|4833.7|4831.7|4834.7|4832.7|4832.2|4830.2|647
1721615400000|2024-07-22 02:30:00|4834.7|4832.7|4838.7|4836.7|4839.7|4837.7|4834.7|4832.7|704
1721615700000|2024-07-22 02:35:00|4837.7|4835.7|4838.7|4836.7|4838.7|4836.7|4837.7|4835.7|164
1721616000000|2024-07-22 02:40:00|4839.2|4837.2|4836.7|4834.7|4839.7|4837.7|4836.7|4834.7|70
1721616300000|2024-07-22 02:45:00|4837.7|4835.7|4838.7|4836.7|4838.7|4836.7|4836.7|4834.7|92
1721616600000|2024-07-22 02:50:00|4839.7|4837.7|4838.7|4836.7|4840.2|4838.2|4838.7|4836.7|260
1721616900000|2024-07-22 02:55:00|4837.7|4835.7|4837.7|4835.7|4838.7|4836.7|4837.7|4835.7|322
1721617200000|2024-07-22 03:00:00|4838.7|4836.7|4845.7|4843.7|4845.7|4843.7|4838.7|4836.7|301
1721617500000|2024-07-22 03:05:00|4844.7|4842.7|4848.2|4846.2|4848.7|4846.7|4844.7|4842.7|365
1721617800000|2024-07-22 03:10:00|4848.7|4846.7|4844.7|4842.7|4848.7|4846.7|4843.7|4841.7|159
1721618100000|2024-07-22 03:15:00|4845.7|4843.7|4846.7|4844.7|4847.7|4845.7|4844.7|4842.7|148
1721618400000|2024-07-22 03:20:00|4846.2|4844.2|4846.7|4844.7|4847.2|4845.2|4845.7|4843.7|57
1721618700000|2024-07-22 03:25:00|4846.2|4844.2|4845.7|4843.7|4846.7|4844.7|4845.2|4843.2|29
1721619000000|2024-07-22 03:30:00|4844.7|4842.7|4844.7|4842.7|4845.7|4843.7|4844.7|4842.7|38
1721619300000|2024-07-22 03:35:00|4845.2|4843.2|4845.7|4843.7|4845.7|4843.7|4843.7|4841.7|163
1721619600000|2024-07-22 03:40:00|4845.2|4843.2|4844.7|4842.7|4845.7|4843.7|4844.7|4842.7|94
1721619900000|2024-07-22 03:45:00|4843.7|4841.7|4843.7|4841.7|4843.7|4841.7|4842.7|4840.7|68
1721620200000|2024-07-22 03:50:00|4843.2|4841.2|4843.7|4841.7|4843.7|4841.7|4842.7|4840.7|75
1721620500000|2024-07-22 03:55:00|4843.2|4841.2|4843.7|4841.7|4844.7|4842.7|4843.2|4841.2|68
1721620800000|2024-07-22 04:00:00|4844.7|4842.7|4842.7|4840.7|4844.7|4842.7|4841.7|4839.7|67
1721621100000|2024-07-22 04:05:00|4841.7|4839.7|4837.7|4835.7|4841.7|4839.7|4837.7|4835.7|427
1721621400000|2024-07-22 04:10:00|4837.2|4835.2|4837.7|4835.7|4837.7|4835.7|4836.7|4834.7|96
1721621700000|2024-07-22 04:15:00|4838.2|4836.2|4839.7|4837.7|4839.7|4837.7|4838.2|4836.2|50
1721622000000|2024-07-22 04:20:00|4839.2|4837.2|4839.7|4837.7|4839.7|4837.7|4839.2|4837.2|2
1721622300000|2024-07-22 04:25:00|4840.2|4838.2|4842.7|4840.7|4842.7|4840.7|4839.7|4837.7|193
1721622600000|2024-07-22 04:30:00|4843.7|4841.7|4842.7|4840.7|4843.7|4841.7|4842.7|4840.7|115
1721622900000|2024-07-22 04:35:00|4843.2|4841.2|4843.7|4841.7|4844.7|4842.7|4842.7|4840.7|52
1721623200000|2024-07-22 04:40:00|4844.7|4842.7|4844.7|4842.7|4844.7|4842.7|4843.7|4841.7|78
1721623500000|2024-07-22 04:45:00|4843.7|4841.7|4846.7|4844.7|4846.7|4844.7|4843.7|4841.7|65
1721623800000|2024-07-22 04:50:00|4847.7|4845.7|4846.7|4844.7|4847.7|4845.7|4846.7|4844.7|65
1721624100000|2024-07-22 04:55:00|4847.2|4845.2|4846.7|4844.7|4847.2|4845.2|4846.7|4844.7|6
1721624400000|2024-07-22 05:00:00|4847.7|4845.7|4847.7|4845.7|4849.7|4847.7|4846.7|4844.7|289
1721624700000|2024-07-22 05:05:00|4847.2|4845.2|4846.7|4844.7|4847.7|4845.7|4845.7|4843.7|64
1721625000000|2024-07-22 05:10:00|4847.2|4845.2|4843.7|4841.7|4847.2|4845.2|4843.7|4841.7|221
1721625300000|2024-07-22 05:15:00|4844.7|4842.7|4843.7|4841.7|4844.7|4842.7|4843.7|4841.7|104
1721625600000|2024-07-22 05:20:00|4842.7|4840.7|4841.7|4839.7|4842.7|4840.7|4840.7|4838.7|116
1721625900000|2024-07-22 05:25:00|4840.7|4838.7|4842.7|4840.7|4844.7|4842.7|4840.7|4838.7|281
1721626200000|2024-07-22 05:30:00|4843.2|4841.2|4843.7|4841.7|4843.7|4841.7|4842.7|4840.7|19
1721626500000|2024-07-22 05:35:00|4843.2|4841.2|4845.7|4843.7|4845.7|4843.7|4842.7|4840.7|232
1721626800000|2024-07-22 05:40:00|4846.7|4844.7|4846.7|4844.7|4846.7|4844.7|4846.2|4844.2|19
1721627100000|2024-07-22 05:45:00|4846.2|4844.2|4845.7|4843.7|4846.7|4844.7|4845.7|4843.7|244
1721627400000|2024-07-22 05:50:00|4846.2|4844.2|4843.7|4841.7|4846.7|4844.7|4843.7|4841.7|292
1721627700000|2024-07-22 05:55:00|4842.7|4840.7|4840.7|4838.7|4843.2|4841.2|4840.7|4838.7|343
1721628000000|2024-07-22 06:00:00|4840.45|4838.95|4838.45|4836.95|4841.45|4839.95|4835.45|4833.95|1296
1721628300000|2024-07-22 06:05:00|4839.45|4837.95|4840.45|4838.95|4842.45|4840.95|4838.45|4836.95|1050
1721628600000|2024-07-22 06:10:00|4841.45|4839.95|4843.45|4841.95|4843.45|4841.95|4840.45|4838.95|1141
1721628900000|2024-07-22 06:15:00|4844.45|4842.95|4851.45|4849.95|4851.45|4849.95|4844.45|4842.95|1974
1721629200000|2024-07-22 06:20:00|4850.45|4848.95|4852.45|4850.95|4853.45|4851.95|4850.45|4848.95|2020
1721629500000|2024-07-22 06:25:00|4853.45|4851.95|4856.45|4854.95|4856.45|4854.95|4853.45|4851.95|1107
1721629800000|2024-07-22 06:30:00|4857.45|4855.95|4851.45|4849.95|4857.45|4855.95|4851.45|4849.95|894
1721630100000|2024-07-22 06:35:00|4850.45|4848.95|4853.45|4851.95|4853.45|4851.95|4850.45|4848.95|950
1721630400000|2024-07-22 06:40:00|4852.45|4850.95|4854.45|4852.95|4854.45|4852.95|4852.45|4850.95|418
1721630700000|2024-07-22 06:45:00|4855.45|4853.95|4854.45|4852.95|4855.45|4853.95|4853.45|4851.95|1353
1721631000000|2024-07-22 06:50:00|4855.45|4853.95|4852.45|4850.95|4856.45|4854.95|4852.45|4850.95|934
1721631300000|2024-07-22 06:55:00|4851.95|4850.45|4852.45|4850.95|4852.45|4850.95|4848.45|4846.95|1549
1721631600000|2024-07-22 07:00:00|4851.45|4849.95|4848.45|4846.95|4855.45|4853.95|4845.45|4843.95|8939
1721631900000|2024-07-22 07:05:00|4849.45|4847.95|4847.45|4845.95|4850.45|4848.95|4845.45|4843.95|4924
1721632200000|2024-07-22 07:10:00|4848.45|4846.95|4851.45|4849.95|4856.45|4854.95|4847.45|4845.95|4225
1721632500000|2024-07-22 07:15:00|4852.45|4850.95|4848.45|4846.95|4854.45|4852.95|4848.45|4846.95|4420
1721632800000|2024-07-22 07:20:00|4848.95|4847.45|4855.45|4853.95|4855.45|4853.95|4848.45|4846.95|4859
1721633100000|2024-07-22 07:25:00|4856.45|4854.95|4854.45|4852.95|4857.45|4855.95|4853.45|4851.95|4852
1721633400000|2024-07-22 07:30:00|4853.45|4851.95|4851.45|4849.95|4854.45|4852.95|4848.45|4846.95|3987
1721633700000|2024-07-22 07:35:00|4852.45|4850.95|4858.45|4856.95|4858.45|4856.95|4850.45|4848.95|4997
1721634000000|2024-07-22 07:40:00|4859.35|4857.85|4863.35|4861.85|4864.35|4862.85|4859.35|4857.85|5513
1721634300000|2024-07-22 07:45:00|4863.85|4862.35|4860.35|4858.85|4863.85|4862.35|4859.35|4857.85|4100
1721634600000|2024-07-22 07:50:00|4859.35|4857.85|4861.35|4859.85|4862.35|4860.85|4857.35|4855.85|5017
1721634900000|2024-07-22 07:55:00|4860.35|4858.85|4856.35|4854.85|4860.35|4858.85|4856.35|4854.85|6360
1721635200000|2024-07-22 08:00:00|4855.85|4854.35|4864.35|4862.85|4865.35|4863.85|4854.35|4852.85|9994
1721635500000|2024-07-22 08:05:00|4865.35|4863.85|4868.35|4866.85|4871.35|4869.85|4865.35|4863.85|6844
1721635800000|2024-07-22 08:10:00|4869.35|4867.85|4873.35|4871.85|4873.35|4871.85|4868.35|4866.85|4857
1721636100000|2024-07-22 08:15:00|4872.85|4871.35|4872.35|4870.85|4873.35|4871.85|4871.35|4869.85|6072
1721636400000|2024-07-22 08:20:00|4871.35|4869.85|4877.35|4875.85|4877.35|4875.85|4870.35|4868.85|5618
1721636700000|2024-07-22 08:25:00|4878.35|4876.85|4878.35|4876.85|4879.35|4877.85|4877.35|4875.85|3631
1721637000000|2024-07-22 08:30:00|4879.35|4877.85|4879.35|4877.85|4880.35|4878.85|4876.35|4874.85|3795
1721637300000|2024-07-22 08:35:00|4880.35|4878.85|4883.35|4881.85|4883.35|4881.85|4879.35|4877.85|5605
1721637600000|2024-07-22 08:40:00|4883.85|4882.35|4887.35|4885.85|4888.35|4886.85|4883.35|4881.85|6757
1721637900000|2024-07-22 08:45:00|4888.35|4886.85|4890.35|4888.85|4890.35|4888.85|4887.35|4885.85|5288
1721638200000|2024-07-22 08:50:00|4891.35|4889.85|4889.35|4887.85|4891.35|4889.85|4887.35|4885.85|8055
1721638500000|2024-07-22 08:55:00|4890.35|4888.85|4885.35|4883.85|4890.35|4888.85|4885.35|4883.85|6332
1721638800000|2024-07-22 09:00:00|4884.35|4882.85|4885.35|4883.85|4887.35|4885.85|4883.35|4881.85|8279
1721639100000|2024-07-22 09:05:00|4886.35|4884.85|4890.35|4888.85|4890.35|4888.85|4886.35|4884.85|3308
1721639400000|2024-07-22 09:10:00|4889.35|4887.85|4890.35|4888.85|4891.35|4889.85|4888.35|4886.85|10581
1721639700000|2024-07-22 09:15:00|4889.35|4887.85|4887.35|4885.85|4889.35|4887.85|4886.35|4884.85|4822
1721640000000|2024-07-22 09:20:00|4888.35|4886.85|4892.35|4890.85|4892.35|4890.85|4888.35|4886.85|5775
1721640300000|2024-07-22 09:25:00|4891.35|4889.85|4892.35|4890.85|4893.35|4891.85|4890.35|4888.85|2974
1721640600000|2024-07-22 09:30:00|4893.35|4891.85|4897.35|4895.85|4897.35|4895.85|4893.35|4891.85|6285
1721640900000|2024-07-22 09:35:00|4898.35|4896.85|4894.35|4892.85|4898.35|4896.85|4894.35|4892.85|7167
1721641200000|2024-07-22 09:40:00|4895.35|4893.85|4892.35|4890.85|4895.35|4893.85|4892.35|4890.85|4962
1721641500000|2024-07-22 09:45:00|4893.35|4891.85|4896.35|4894.85|4896.35|4894.85|4892.35|4890.85|5453
1721641800000|2024-07-22 09:50:00|4896.85|4895.35|4896.35|4894.85|4897.35|4895.85|4894.35|4892.85|3708
1721642100000|2024-07-22 09:55:00|4895.35|4893.85|4896.35|4894.85|4898.35|4896.85|4894.35|4892.85|2347
1721642400000|2024-07-22 10:00:00|4897.35|4895.85|4895.35|4893.85|4899.35|4897.85|4895.35|4893.85|4148
1721642700000|2024-07-22 10:05:00|4896.35|4894.85|4897.35|4895.85|4899.35|4897.85|4896.35|4894.85|4622
1721643000000|2024-07-22 10:10:00|4898.35|4896.85|4894.35|4892.85|4898.35|4896.85|4893.35|4891.85|5383
1721643300000|2024-07-22 10:15:00|4895.35|4893.85|4897.35|4895.85|4898.35|4896.85|4894.35|4892.85|1831
1721643600000|2024-07-22 10:20:00|4896.35|4894.85|4897.35|4895.85|4898.35|4896.85|4896.35|4894.85|1930
1721643900000|2024-07-22 10:25:00|4898.35|4896.85|4899.35|4897.85|4899.35|4897.85|4896.35|4894.85|3011
1721644200000|2024-07-22 10:30:00|4900.35|4898.85|4902.35|4900.85|4903.35|4901.85|4899.35|4897.85|4542
1721644500000|2024-07-22 10:35:00|4901.35|4899.85|4901.35|4899.85|4904.35|4902.85|4901.35|4899.85|3283
1721644800000|2024-07-22 10:40:00|4902.35|4900.85|4904.35|4902.85|4905.35|4903.85|4901.35|4899.85|3213
1721645100000|2024-07-22 10:45:00|4905.35|4903.85|4905.35|4903.85|4905.35|4903.85|4903.35|4901.85|2685
1721645400000|2024-07-22 10:50:00|4906.35|4904.85|4905.35|4903.85|4906.35|4904.85|4904.35|4902.85|2576
1721645700000|2024-07-22 10:55:00|4906.35|4904.85|4903.35|4901.85|4906.35|4904.85|4903.35|4901.85|2835
1721646000000|2024-07-22 11:00:00|4904.35|4902.85|4901.35|4899.85|4904.35|4902.85|4901.35|4899.85|3897
1721646300000|2024-07-22 11:05:00|4902.35|4900.85|4902.35|4900.85|4903.35|4901.85|4901.35|4899.85|2320
1721646600000|2024-07-22 11:10:00|4901.35|4899.85|4897.35|4895.85|4901.35|4899.85|4896.35|4894.85|4260
1721646900000|2024-07-22 11:15:00|4898.35|4896.85|4896.35|4894.85|4898.35|4896.85|4895.35|4893.85|3363
1721647200000|2024-07-22 11:20:00|4896.85|4895.35|4895.35|4893.85|4897.35|4895.85|4894.35|4892.85|2099
1721647500000|2024-07-22 11:25:00|4894.35|4892.85|4895.35|4893.85|4896.35|4894.85|4893.35|4891.85|2313
1721647800000|2024-07-22 11:30:00|4896.35|4894.85|4897.35|4895.85|4898.35|4896.85|4896.35|4894.85|1599
1721648100000|2024-07-22 11:35:00|4896.35|4894.85|4897.35|4895.85|4900.35|4898.85|4896.35|4894.85|2955
1721648400000|2024-07-22 11:40:00|4896.93|4895.43|4898.93|4897.43|4898.93|4897.43|4895.93|4894.43|4905
1721648700000|2024-07-22 11:45:00|4897.93|4896.43|4901.93|4900.43|4903.93|4902.43|4897.93|4896.43|5467
1721649000000|2024-07-22 11:50:00|4900.93|4899.43|4897.93|4896.43|4900.93|4899.43|4897.93|4896.43|2179
1721649300000|2024-07-22 11:55:00|4898.93|4897.43|4900.93|4899.43|4901.93|4900.43|4897.93|4896.43|3560
1721649600000|2024-07-22 12:00:00|4899.93|4898.43|4902.93|4901.43|4902.93|4901.43|4899.93|4898.43|1480
1721649900000|2024-07-22 12:05:00|4901.93|4900.43|4899.93|4898.43|4902.93|4901.43|4899.93|4898.43|2077
1721650200000|2024-07-22 12:10:00|4898.93|4897.43|4900.93|4899.43|4900.93|4899.43|4898.93|4897.43|2698
1721650500000|2024-07-22 12:15:00|4900.43|4898.93|4897.93|4896.43|4900.93|4899.43|4897.93|4896.43|2709
1721650800000|2024-07-22 12:20:00|4898.43|4896.93|4899.93|4898.43|4899.93|4898.43|4896.93|4895.43|2689
1721651100000|2024-07-22 12:25:00|4898.93|4897.43|4902.93|4901.43|4902.93|4901.43|4898.93|4897.43|2048
1721651400000|2024-07-22 12:30:00|4903.93|4902.43|4903.93|4902.43|4905.93|4904.43|4903.93|4902.43|3678
1721651700000|2024-07-22 12:35:00|4904.93|4903.43|4906.93|4905.43|4906.93|4905.43|4903.93|4902.43|3938
1721652000000|2024-07-22 12:40:00|4907.93|4906.43|4905.93|4904.43|4907.93|4906.43|4904.93|4903.43|3662
1721652300000|2024-07-22 12:45:00|4905.43|4903.93|4904.93|4903.43|4905.93|4904.43|4902.93|4901.43|2952
1721652600000|2024-07-22 12:50:00|4905.93|4904.43|4905.93|4904.43|4906.93|4905.43|4904.93|4903.43|3808
1721652900000|2024-07-22 12:55:00|4904.93|4903.43|4904.93|4903.43|4905.93|4904.43|4902.93|4901.43|4006
1721653200000|2024-07-22 13:00:00|4905.93|4904.43|4906.93|4905.43|4907.93|4906.43|4904.93|4903.43|2875
1721653500000|2024-07-22 13:05:00|4905.93|4904.43|4906.93|4905.43|4907.93|4906.43|4904.93|4903.43|1272
1721653800000|2024-07-22 13:10:00|4907.93|4906.43|4905.93|4904.43|4907.93|4906.43|4905.93|4904.43|1539
1721654100000|2024-07-22 13:15:00|4906.93|4905.43|4905.93|4904.43|4906.93|4905.43|4905.93|4904.43|1756
1721654400000|2024-07-22 13:20:00|4904.93|4903.43|4907.93|4906.43|4908.93|4907.43|4904.93|4903.43|4480
1721654700000|2024-07-22 13:25:00|4906.93|4905.43|4905.93|4904.43|4906.93|4905.43|4904.93|4903.43|4886
1721655000000|2024-07-22 13:30:00|4906.93|4905.43|4909.93|4908.43|4909.93|4908.43|4904.93|4903.43|5532
1721655300000|2024-07-22 13:35:00|4910.93|4909.43|4910.93|4909.43|4912.93|4911.43|4910.93|4909.43|8735
1721655600000|2024-07-22 13:40:00|4911.93|4910.43|4907.93|4906.43|4912.93|4911.43|4906.93|4905.43|6488
1721655900000|2024-07-22 13:45:00|4908.93|4907.43|4908.93|4907.43|4909.93|4908.43|4905.93|4904.43|6132
1721656200000|2024-07-22 13:50:00|4909.93|4908.43|4908.93|4907.43|4911.93|4910.43|4906.93|4905.43|5161
1721656500000|2024-07-22 13:55:00|4907.93|4906.43|4898.93|4897.43|4907.93|4906.43|4896.93|4895.43|7360
1721656800000|2024-07-22 14:00:00|4899.93|4898.43|4897.43|4895.93|4899.93|4898.43|4894.93|4893.43|12002
1721657100000|2024-07-22 14:05:00|4896.93|4895.43|4892.93|4891.43|4898.93|4897.43|4892.93|4891.43|12830
1721657400000|2024-07-22 14:10:00|4892.84|4891.34|4901.84|4900.34|4901.84|4900.34|4892.84|4891.34|13556
1721657700000|2024-07-22 14:15:00|4900.84|4899.34|4899.84|4898.34|4903.84|4902.34|4896.84|4895.34|6376
1721658000000|2024-07-22 14:20:00|4900.84|4899.34|4902.84|4901.34|4902.84|4901.34|4898.84|4897.34|2868
1721658300000|2024-07-22 14:25:00|4903.84|4902.34|4902.84|4901.34|4903.84|4902.34|4899.84|4898.34|4011
1721658600000|2024-07-22 14:30:00|4901.84|4900.34|4901.84|4900.34|4902.84|4901.34|4897.84|4896.34|4422
1721658900000|2024-07-22 14:35:00|4902.34|4900.84|4905.84|4904.34|4906.84|4905.34|4901.84|4900.34|6324
1721659200000|2024-07-22 14:40:00|4906.84|4905.34|4905.84|4904.34|4907.84|4906.34|4904.84|4903.34|6340
1721659500000|2024-07-22 14:45:00|4904.84|4903.34|4902.84|4901.34|4905.84|4904.34|4900.84|4899.34|4959
1721659800000|2024-07-22 14:50:00|4901.84|4900.34|4900.84|4899.34|4902.84|4901.34|4897.84|4896.34|5949
1721660100000|2024-07-22 14:55:00|4901.84|4900.34|4904.84|4903.34|4907.84|4906.34|4900.84|4899.34|7630
1721660400000|2024-07-22 15:00:00|4905.84|4904.34|4910.84|4909.34|4910.84|4909.34|4904.84|4903.34|8098
1721660700000|2024-07-22 15:05:00|4909.84|4908.34|4904.84|4903.34|4911.84|4910.34|4904.84|4903.34|5171
1721661000000|2024-07-22 15:10:00|4905.84|4904.34|4910.84|4909.34|4911.84|4910.34|4905.84|4904.34|7568
1721661300000|2024-07-22 15:15:00|4909.84|4908.34|4905.84|4904.34|4911.84|4910.34|4904.84|4903.34|12589
1721661600000|2024-07-22 15:20:00|4906.84|4905.34|4900.84|4899.34|4906.84|4905.34|4900.84|4899.34|17783
1721661900000|2024-07-22 15:25:00|4901.84|4900.34|4897.84|4896.34|4902.84|4901.34|4897.84|4896.34|23238
1721662200000|2024-07-22 15:30:00|4896.84|4895.34|4897.84|4896.34|4897.84|4896.34|4895.84|4894.34|37524
1721662500000|2024-07-22 15:35:00|4898.84|4897.34|4902.84|4901.34|4902.84|4901.34|4897.84|4896.34|33064
1721662800000|2024-07-22 15:40:00|4901.84|4900.34|4901.84|4900.34|4902.84|4901.34|4898.84|4897.34|15242
1721663100000|2024-07-22 15:45:00|4900.84|4899.34|4901.84|4900.34|4903.84|4902.34|4899.84|4898.34|4842
1721663400000|2024-07-22 15:50:00|4900.84|4899.34|4905.84|4904.34|4906.84|4905.34|4900.84|4899.34|6237
1721663700000|2024-07-22 15:55:00|4904.84|4903.34|4903.84|4902.34|4904.84|4903.34|4902.84|4901.34|3932
1721664000000|2024-07-22 16:00:00|4902.84|4901.34|4902.84|4901.34|4906.84|4905.34|4901.84|4900.34|4035
1721664300000|2024-07-22 16:05:00|4902.34|4900.84|4906.84|4905.34|4907.84|4906.34|4900.84|4899.34|2602
1721664600000|2024-07-22 16:10:00|4907.84|4906.34|4906.84|4905.34|4908.84|4907.34|4904.84|4903.34|2455
1721664900000|2024-07-22 16:15:00|4907.84|4906.34|4907.84|4906.34|4907.84|4906.34|4905.84|4904.34|1572
1721665200000|2024-07-22 16:20:00|4908.84|4907.34|4906.84|4905.34|4908.84|4907.34|4906.84|4905.34|2728
1721665500000|2024-07-22 16:25:00|4907.84|4906.34|4904.84|4903.34|4907.84|4906.34|4903.84|4902.34|2052
1721665800000|2024-07-22 16:30:00|4905.34|4903.84|4904.84|4903.34|4905.84|4904.34|4901.84|4900.34|1090
1721666100000|2024-07-22 16:35:00|4905.34|4903.84|4906.84|4905.34|4907.84|4906.34|4904.84|4903.34|1761
1721666400000|2024-07-22 16:40:00|4906.34|4904.84|4907.84|4906.34|4907.84|4906.34|4905.84|4904.34|869
1721666700000|2024-07-22 16:45:00|4906.84|4905.34|4907.84|4906.34|4907.84|4906.34|4905.84|4904.34|1080
1721667000000|2024-07-22 16:50:00|4908.84|4907.34|4911.84|4910.34|4912.84|4911.34|4908.84|4907.34|2683
1721667300000|2024-07-22 16:55:00|4912.84|4911.34|4911.84|4910.34|4913.84|4912.34|4909.84|4908.34|2223
1721667600000|2024-07-22 17:00:00|4912.84|4911.34|4915.84|4914.34|4915.84|4914.34|4911.84|4910.34|1920
1721667900000|2024-07-22 17:05:00|4916.84|4915.34|4914.84|4913.34|4916.84|4915.34|4914.84|4913.34|780
1721668200000|2024-07-22 17:10:00|4915.84|4914.34|4915.84|4914.34|4915.84|4914.34|4913.84|4912.34|868
1721668500000|2024-07-22 17:15:00|4914.84|4913.34|4916.84|4915.34|4916.84|4915.34|4913.84|4912.34|879
1721668800000|2024-07-22 17:20:00|4915.84|4914.34|4914.84|4913.34|4915.84|4914.34|4913.84|4912.34|1380
1721669100000|2024-07-22 17:25:00|4915.34|4913.84|4914.84|4913.34|4916.84|4915.34|4914.84|4913.34|1354
1721669400000|2024-07-22 17:30:00|4915.84|4914.34|4917.84|4916.34|4917.84|4916.34|4915.84|4914.34|1571
1721669700000|2024-07-22 17:35:00|4916.84|4915.34|4916.84|4915.34|4917.84|4916.34|4914.84|4913.34|1905
1721670000000|2024-07-22 17:40:00|4917.84|4916.34|4916.84|4915.34|4917.84|4916.34|4916.84|4915.34|620
1721670300000|2024-07-22 17:45:00|4915.84|4914.34|4917.84|4916.34|4918.84|4917.34|4915.84|4914.34|940
1721670600000|2024-07-22 17:50:00|4916.84|4915.34|4917.84|4916.34|4917.84|4916.34|4916.84|4915.34|741
1721670900000|2024-07-22 17:55:00|4916.84|4915.34|4917.84|4916.34|4918.84|4917.34|4916.84|4915.34|1136
1721671200000|2024-07-22 18:00:00|4916.84|4915.34|4915.84|4914.34|4917.84|4916.34|4914.84|4913.34|564
1721671500000|2024-07-22 18:05:00|4916.84|4915.34|4917.84|4916.34|4918.84|4917.34|4913.84|4912.34|1381
1721671800000|2024-07-22 18:10:00|4916.84|4915.34|4916.84|4915.34|4917.84|4916.34|4914.84|4913.34|1306
1721672100000|2024-07-22 18:15:00|4917.34|4915.84|4918.84|4917.34|4918.84|4917.34|4916.84|4915.34|1265
1721672400000|2024-07-22 18:20:00|4917.84|4916.34|4919.84|4918.34|4919.84|4918.34|4917.84|4916.34|546
1721672700000|2024-07-22 18:25:00|4918.84|4917.34|4917.84|4916.34|4918.84|4917.34|4917.84|4916.34|588
1721673000000|2024-07-22 18:30:00|4918.34|4916.84|4919.84|4918.34|4920.84|4919.34|4917.84|4916.34|826
1721673300000|2024-07-22 18:35:00|4919.34|4917.84|4919.84|4918.34|4919.84|4918.34|4918.84|4917.34|187
1721673600000|2024-07-22 18:40:00|4918.84|4917.34|4919.84|4918.34|4920.84|4919.34|4917.84|4916.34|1500
1721673900000|2024-07-22 18:45:00|4918.84|4917.34|4918.84|4917.34|4919.84|4918.34|4918.84|4917.34|317
1721674200000|2024-07-22 18:50:00|4919.84|4918.34|4920.84|4919.34|4920.84|4919.34|4919.84|4918.34|617
1721674500000|2024-07-22 18:55:00|4919.84|4918.34|4917.84|4916.34|4920.84|4919.34|4917.84|4916.34|799
1721674800000|2024-07-22 19:00:00|4916.84|4915.34|4916.84|4915.34|4916.84|4915.34|4912.84|4911.34|2094
1721675100000|2024-07-22 19:05:00|4917.84|4916.34|4916.84|4915.34|4917.84|4916.34|4914.84|4913.34|664
1721675400000|2024-07-22 19:10:00|4917.34|4915.84|4917.84|4916.34|4918.84|4917.34|4916.84|4915.34|528
1721675700000|2024-07-22 19:15:00|4916.84|4915.34|4916.84|4915.34|4918.84|4917.34|4915.84|4914.34|743
1721676000000|2024-07-22 19:20:00|4917.34|4915.84|4917.84|4916.34|4917.84|4916.34|4915.84|4914.34|905
1721676300000|2024-07-22 19:25:00|4916.84|4915.34|4915.84|4914.34|4917.84|4916.34|4915.84|4914.34|667
1721676600000|2024-07-22 19:30:00|4916.84|4915.34|4916.84|4915.34|4917.84|4916.34|4915.84|4914.34|796
1721676900000|2024-07-22 19:35:00|4917.34|4915.84|4919.84|4918.34|4920.84|4919.34|4916.84|4915.34|1656
1721677200000|2024-07-22 19:40:00|4919.34|4917.84|4919.84|4918.34|4919.84|4918.34|4918.84|4917.34|563
1721677500000|2024-07-22 19:45:00|4920.84|4919.34|4919.84|4918.34|4920.84|4919.34|4918.84|4917.34|881
1721677800000|2024-07-22 19:50:00|4918.84|4917.34|4918.84|4917.34|4920.84|4919.34|4918.84|4917.34|2401
1721678100000|2024-07-22 19:55:00|4919.84|4918.34|4919.84|4918.34|4920.84|4919.34|4916.84|4915.34|5079
1721678400000|2024-07-22 20:00:00|4917.89|4914.89|4918.49|4915.49|4921.19|4918.19|4917.89|4914.89|10
1721678700000|2024-07-22 20:05:00|4918.69|4915.69|4919.59|4916.59|4919.59|4916.59|4918.29|4915.29|0
1721679000000|2024-07-22 20:10:00|4919.39|4916.39|4918.69|4915.69|4919.59|4916.59|4918.69|4915.69|0
1721679300000|2024-07-22 20:15:00|4918.99|4915.99|4917.39|4914.39|4918.99|4915.99|4916.29|4913.29|0
1721679600000|2024-07-22 20:20:00|4917.19|4914.19|4918.29|4915.29|4918.49|4915.49|4916.19|4913.19|0
1721679900000|2024-07-22 20:25:00|4918.19|4915.19|4917.59|4914.59|4918.29|4915.29|4917.59|4914.59|0
1721680200000|2024-07-22 20:30:00|4917.39|4914.39|4918.79|4915.79|4918.99|4915.99|4917.19|4914.19|0
1721680500000|2024-07-22 20:35:00|4918.59|4915.59|4918.99|4915.99|4919.49|4916.49|4918.49|4915.49|0
1721680800000|2024-07-22 20:40:00|4918.89|4915.89|4918.59|4915.59|4918.99|4915.99|4918.29|4915.29|0
1721681100000|2024-07-22 20:45:00|4918.39|4915.39|4917.89|4914.89|4918.39|4915.39|4917.49|4914.49|0
1721681400000|2024-07-22 20:50:00|4917.69|4914.69|4918.09|4915.09|4918.09|4915.09|4917.49|4914.49|0
1721681700000|2024-07-22 20:55:00|4918.39|4915.39|4919.29|4916.29|4919.59|4916.59|4918.39|4915.39|0
1721682000000|2024-07-22 21:00:00|4919.69|4916.69|4921.99|4918.99|4922.09|4919.09|4919.59|4916.59|0
1721682300000|2024-07-22 21:05:00|4921.89|4918.89|4922.09|4919.09|4922.09|4919.09|4921.69|4918.69|0
1721682900000|2024-07-22 21:15:00|4922.19|4919.19|4921.3|4918.3|4922.19|4919.19|4920.2|4917.2|0
1721683200000|2024-07-22 21:20:00|4921.1|4918.1|4921.2|4918.2|4921.3|4918.3|4921.1|4918.1|0
1721683500000|2024-07-22 21:25:00|4920.6|4917.6|4920.5|4917.5|4920.9|4917.9|4919.9|4916.9|0
1721683800000|2024-07-22 21:30:00|4920.7|4917.7|4920.3|4917.3|4920.7|4917.7|4920.2|4917.2|0
1721684100000|2024-07-22 21:35:00|4919.9|4916.9|4920|4917|4920|4917|4919.9|4916.9|0
1721684400000|2024-07-22 21:40:00|4919.9|4916.9|4920.2|4917.2|4920.2|4917.2|4919.8|4916.8|0
1721684700000|2024-07-22 21:45:00|4920.1|4917.1|4920.2|4917.2|4920.3|4917.3|4920.1|4917.1|0
1721685000000|2024-07-22 21:50:00|4920.3|4917.3|4920.4|4917.4|4920.4|4917.4|4920.2|4917.2|0
1721685300000|2024-07-22 21:55:00|4920.6|4917.6|4920.1|4917.1|4920.6|4917.6|4920.1|4917.1|0
1721685600000|2024-07-22 22:00:00|4922.4|4919.4|4923.5|4920.5|4924|4921|4921.4|4918.4|0
1721685900000|2024-07-22 22:05:00|4923.4|4920.4|4924|4921|4924.2|4921.2|4923.1|4920.1|0
1721686200000|2024-07-22 22:10:00|4924.1|4921.1|4924.7|4921.7|4925.1|4922.1|4924|4921|0
1721686500000|2024-07-22 22:15:00|4924.8|4921.8|4925.6|4922.6|4925.6|4922.6|4924.7|4921.7|0
1721686800000|2024-07-22 22:20:00|4925.3|4922.3|4925.3|4922.3|4925.8|4922.8|4925.1|4922.1|0
1721687100000|2024-07-22 22:25:00|4925.6|4922.6|4926|4923|4926|4923|4925.1|4922.1|0
1721687400000|2024-07-22 22:30:00|4926.2|4923.2|4925.6|4922.6|4926.2|4923.2|4925.3|4922.3|0
1721687700000|2024-07-22 22:35:00|4925.4|4922.4|4926.2|4923.2|4926.2|4923.2|4925.4|4922.4|0
1721688000000|2024-07-22 22:40:00|4926.1|4923.1|4926|4923|4926.1|4923.1|4925.8|4922.8|0
1721688300000|2024-07-22 22:45:00|4925.9|4922.9|4924.5|4921.5|4925.9|4922.9|4924.2|4921.2|0
1721688600000|2024-07-22 22:50:00|4924.6|4921.6|4924.7|4921.7|4925|4922|4924.3|4921.3|0
1721688900000|2024-07-22 22:55:00|4924.5|4921.5|4924.5|4921.5|4924.5|4921.5|4923.9|4920.9|0
1721689200000|2024-07-22 23:00:00|4924.3|4921.3|4924|4921|4924.7|4921.7|4923.6|4920.6|0
1721689500000|2024-07-22 23:05:00|4923.8|4920.8|4923.4|4920.4|4924.2|4921.2|4922.9|4919.9|0
1721689800000|2024-07-22 23:10:00|4923.2|4920.2|4922.2|4919.2|4923.2|4920.2|4922|4919|0
1721690100000|2024-07-22 23:15:00|4922.4|4919.4|4923.4|4920.4|4923.5|4920.5|4922.2|4919.2|0
1721690400000|2024-07-22 23:20:00|4923.5|4920.5|4923.4|4920.4|4923.6|4920.6|4922.7|4919.7|0
1721690700000|2024-07-22 23:25:00|4923.2|4920.2|4923.1|4920.1|4923.4|4920.4|4922.9|4919.9|0
1721691000000|2024-07-22 23:30:00|4923.2|4920.2|4922.2|4919.2|4923.4|4920.4|4921.8|4918.8|0
1721691300000|2024-07-22 23:35:00|4922.1|4919.1|4921.1|4918.1|4922.1|4919.1|4920.5|4917.5|0
1721691600000|2024-07-22 23:40:00|4921|4918|4919.8|4916.8|4921.1|4918.1|4919.6|4916.6|0
1721691900000|2024-07-22 23:45:00|4920|4917|4920.3|4917.3|4920.7|4917.7|4919.8|4916.8|0
1721692200000|2024-07-22 23:50:00|4920|4917|4920.5|4917.5|4920.6|4917.6|4919.8|4916.8|0
1721692500000|2024-07-22 23:55:00|4920.4|4917.4|4920|4917|4920.9|4917.9|4920|4917|0
1721692800000|2024-07-23 00:00:00|4919.8|4916.8|4920.2|4917.2|4920.3|4917.3|4918.4|4915.4|0
1721693100000|2024-07-23 00:05:00|4920.3|4917.3|4920.3|4917.3|4920.9|4917.9|4918.9|4915.9|0
1721693400000|2024-07-23 00:10:00|4920.2|4917.2|4920.2|4917.2|4920.7|4917.7|4919.4|4916.4|0
1721693700000|2024-07-23 00:15:00|4920.3|4917.3|4922.6|4920.6|4923.1|4921.1|4917.6|4915.6|1784
1721694000000|2024-07-23 00:20:00|4921.6|4919.6|4918.6|4916.6|4921.6|4919.6|4917.6|4915.6|655
1721694300000|2024-07-23 00:25:00|4918.1|4916.1|4918.6|4916.6|4918.6|4916.6|4917.1|4915.1|277
1721694600000|2024-07-23 00:30:00|4919.6|4917.6|4916.6|4914.6|4920.6|4918.6|4916.6|4914.6|219
1721694900000|2024-07-23 00:35:00|4917.6|4915.6|4916.6|4914.6|4919.6|4917.6|4916.6|4914.6|217
1721695200000|2024-07-23 00:40:00|4917.6|4915.6|4912.6|4910.6|4917.6|4915.6|4912.6|4910.6|403
1721695500000|2024-07-23 00:45:00|4912.1|4910.1|4910.6|4908.6|4912.6|4910.6|4909.6|4907.6|997
1721695800000|2024-07-23 00:50:00|4910.1|4908.1|4907.6|4905.6|4910.1|4908.1|4907.6|4905.6|471
1721696100000|2024-07-23 00:55:00|4908.6|4906.6|4908.6|4906.6|4908.6|4906.6|4906.6|4904.6|668
1721696400000|2024-07-23 01:00:00|4908.1|4906.1|4908.6|4906.6|4909.6|4907.6|4906.6|4904.6|416
1721696700000|2024-07-23 01:05:00|4909.6|4907.6|4908.6|4906.6|4909.6|4907.6|4907.6|4905.6|384
1721697000000|2024-07-23 01:10:00|4909.6|4907.6|4912.6|4910.6|4913.6|4911.6|4909.6|4907.6|445
1721697300000|2024-07-23 01:15:00|4913.6|4911.6|4911.6|4909.6|4913.6|4911.6|4910.6|4908.6|125
1721697600000|2024-07-23 01:20:00|4911.1|4909.1|4913.6|4911.6|4914.6|4912.6|4910.6|4908.6|142
1721697900000|2024-07-23 01:25:00|4914.6|4912.6|4913.6|4911.6|4914.6|4912.6|4913.6|4911.6|111
1721698200000|2024-07-23 01:30:00|4913.1|4911.1|4913.6|4911.6|4914.6|4912.6|4912.6|4910.6|164
1721698500000|2024-07-23 01:35:00|4912.6|4910.6|4912.6|4910.6|4913.6|4911.6|4910.6|4908.6|192
1721698800000|2024-07-23 01:40:00|4911.6|4909.6|4913.6|4911.6|4913.6|4911.6|4911.1|4909.1|219
1721699100000|2024-07-23 01:45:00|4913.1|4911.1|4911.6|4909.6|4913.6|4911.6|4911.6|4909.6|128
1721699400000|2024-07-23 01:50:00|4910.6|4908.6|4911.6|4909.6|4911.6|4909.6|4910.1|4908.1|90
1721699700000|2024-07-23 01:55:00|4912.6|4910.6|4914.6|4912.6|4914.6|4912.6|4911.6|4909.6|137
1721700000000|2024-07-23 02:00:00|4915.6|4913.6|4916.6|4914.6|4916.6|4914.6|4914.6|4912.6|207
1721700300000|2024-07-23 02:05:00|4916.1|4914.1|4915.6|4913.6|4916.6|4914.6|4914.6|4912.6|117
1721700600000|2024-07-23 02:10:00|4916.6|4914.6|4913.6|4911.6|4916.6|4914.6|4913.6|4911.6|87
1721700900000|2024-07-23 02:15:00|4912.6|4910.6|4911.6|4909.6|4913.6|4911.6|4910.6|4908.6|103
1721701200000|2024-07-23 02:20:00|4911.1|4909.1|4912.6|4910.6|4912.6|4910.6|4910.6|4908.6|33
1721701500000|2024-07-23 02:25:00|4913.6|4911.6|4914.6|4912.6|4915.6|4913.6|4913.6|4911.6|168
1721701800000|2024-07-23 02:30:00|4915.6|4913.6|4914.6|4912.6|4915.6|4913.6|4914.6|4912.6|111
1721702100000|2024-07-23 02:35:00|4915.6|4913.6|4915.6|4913.6|4915.6|4913.6|4915.6|4913.6|59
1721702400000|2024-07-23 02:40:00|4916.6|4914.6|4916.6|4914.6|4916.6|4914.6|4916.6|4914.6|33
1721702700000|2024-07-23 02:45:00|4915.6|4913.6|4915.6|4913.6|4915.6|4913.6|4915.6|4913.6|65
1721703000000|2024-07-23 02:50:00|4916.6|4914.6|4916.6|4914.6|4916.6|4914.6|4916.6|4914.6|32
1721703300000|2024-07-23 02:55:00|4917.6|4915.6|4914.6|4912.6|4917.6|4915.6|4914.6|4912.6|34
1721703600000|2024-07-23 03:00:00|4915.6|4913.6|4914.6|4912.6|4915.6|4913.6|4914.6|4912.6|90
1721703900000|2024-07-23 03:05:00|4915.6|4913.6|4916.6|4914.6|4916.6|4914.6|4915.6|4913.6|105
1721704200000|2024-07-23 03:10:00|4915.6|4913.6|4911.6|4909.6|4916.6|4914.6|4911.6|4909.6|122
1721704500000|2024-07-23 03:15:00|4910.6|4908.6|4907.6|4905.6|4910.6|4908.6|4906.6|4904.6|302
1721704800000|2024-07-23 03:20:00|4908.6|4906.6|4903.6|4901.6|4908.6|4906.6|4903.6|4901.6|497
1721705100000|2024-07-23 03:25:00|4903.1|4901.1|4905.6|4903.6|4905.6|4903.6|4902.6|4900.6|129
1721705400000|2024-07-23 03:30:00|4904.6|4902.6|4903.6|4901.6|4904.6|4902.6|4903.6|4901.6|124
1721705700000|2024-07-23 03:35:00|4904.6|4902.6|4904.6|4902.6|4904.6|4902.6|4903.6|4901.6|216
1721706000000|2024-07-23 03:40:00|4903.6|4901.6|4904.6|4902.6|4905.6|4903.6|4903.6|4901.6|170
1721706300000|2024-07-23 03:45:00|4905.6|4903.6|4906.6|4904.6|4906.6|4904.6|4905.6|4903.6|62
1721706600000|2024-07-23 03:50:00|4905.6|4903.6|4905.6|4903.6|4906.6|4904.6|4905.6|4903.6|75
1721706900000|2024-07-23 03:55:00|||||||||87
1721707200000|2024-07-23 04:00:00|4906.6|4904.6|4906.6|4904.6|4906.6|4904.6|4905.6|4903.6|73
1721707500000|2024-07-23 04:05:00|4905.6|4903.6|4904.6|4902.6|4905.6|4903.6|4904.6|4902.6|179
1721707800000|2024-07-23 04:10:00|4905.6|4903.6|4907.6|4905.6|4908.6|4906.6|4905.6|4903.6|188
1721708100000|2024-07-23 04:15:00|4906.6|4904.6|4907.6|4905.6|4907.6|4905.6|4906.6|4904.6|282
1721708400000|2024-07-23 04:20:00|4908.6|4906.6|4906.6|4904.6|4908.6|4906.6|4906.6|4904.6|145
1721708700000|2024-07-23 04:25:00|4905.6|4903.6|4905.6|4903.6|4905.6|4903.6|4905.6|4903.6|99
1721709000000|2024-07-23 04:30:00|4904.6|4902.6|4905.6|4903.6|4905.6|4903.6|4904.6|4902.6|115
1721709300000|2024-07-23 04:35:00|4905.1|4903.1|4905.6|4903.6|4906.6|4904.6|4904.6|4902.6|124
1721709600000|2024-07-23 04:40:00|4906.6|4904.6|4905.6|4903.6|4906.6|4904.6|4905.6|4903.6|154
1721709900000|2024-07-23 04:45:00|4906.6|4904.6|4906.6|4904.6|4906.6|4904.6|4905.6|4903.6|102
1721710200000|2024-07-23 04:50:00|4907.6|4905.6|4907.6|4905.6|4908.6|4906.6|4907.6|4905.6|219
1721710500000|2024-07-23 04:55:00|4908.1|4906.1|4906.6|4904.6|4908.6|4906.6|4906.6|4904.6|127
1721710800000|2024-07-23 05:00:00|4907.6|4905.6|4906.6|4904.6|4907.6|4905.6|4906.6|4904.6|35
1721711100000|2024-07-23 05:05:00|4907.6|4905.6|4908.6|4906.6|4908.6|4906.6|4907.6|4905.6|105
1721711400000|2024-07-23 05:10:00|||||||||69
1721711700000|2024-07-23 05:15:00|4909.1|4907.1|4907.6|4905.6|4909.1|4907.1|4907.6|4905.6|73
1721712000000|2024-07-23 05:20:00|4906.6|4904.6|4904.6|4902.6|4906.6|4904.6|4904.6|4902.6|178
1721712300000|2024-07-23 05:25:00|4905.6|4903.6|4904.6|4902.6|4905.6|4903.6|4904.6|4902.6|115
1721712600000|2024-07-23 05:30:00|4905.6|4903.6|4905.6|4903.6|4906.6|4904.6|4905.6|4903.6|241
1721712900000|2024-07-23 05:35:00|4906.6|4904.6|4904.6|4902.6|4906.6|4904.6|4904.6|4902.6|258
1721713200000|2024-07-23 05:40:00|4905.1|4903.1|4906.6|4904.6|4906.6|4904.6|4904.6|4902.6|231
1721713500000|2024-07-23 05:45:00|4905.6|4903.6|4904.6|4902.6|4906.6|4904.6|4903.6|4901.6|283
1721713800000|2024-07-23 05:50:00|4904.1|4902.1|4909.6|4907.6|4910.6|4908.6|4902.6|4900.6|566
1721714100000|2024-07-23 05:55:00|4908.6|4906.6|4910.6|4908.6|4911.6|4909.6|4908.6|4906.6|296
1721714400000|2024-07-23 06:00:00|4910.35|4908.85|4910.35|4908.85|4912.35|4910.85|4908.35|4906.85|1171
1721714700000|2024-07-23 06:05:00|4909.85|4908.35|4908.35|4906.85|4909.85|4908.35|4906.35|4904.85|757
1721715000000|2024-07-23 06:10:00|4907.35|4905.85|4903.35|4901.85|4907.35|4905.85|4902.35|4900.85|694
1721715300000|2024-07-23 06:15:00|4902.35|4900.85|4908.35|4906.85|4908.35|4906.85|4900.35|4898.85|2502
1721715600000|2024-07-23 06:20:00|4909.35|4907.85|4909.35|4907.85|4912.35|4910.85|4908.35|4906.85|905
1721715900000|2024-07-23 06:25:00|4908.35|4906.85|4907.35|4905.85|4908.35|4906.85|4907.35|4905.85|345
1721716200000|2024-07-23 06:30:00|4908.35|4906.85|4906.35|4904.85|4909.35|4907.85|4905.35|4903.85|852
1721716500000|2024-07-23 06:35:00|4907.35|4905.85|4908.35|4906.85|4910.35|4908.85|4907.35|4905.85|876
1721716800000|2024-07-23 06:40:00|4909.35|4907.85|4908.35|4906.85|4909.35|4907.85|4905.35|4903.85|375
1721717100000|2024-07-23 06:45:00|4910.35|4908.85|4910.35|4908.85|4911.35|4909.85|4910.35|4908.85|1325
1721717400000|2024-07-23 06:50:00|4911.35|4909.85|4915.35|4913.85|4918.35|4916.85|4911.35|4909.85|2866
1721717700000|2024-07-23 06:55:00|4914.35|4912.85|4918.35|4916.85|4919.35|4917.85|4913.35|4911.85|1674
1721718000000|2024-07-23 07:00:00|4916.35|4914.85|4916.35|4914.85|4918.35|4916.85|4913.35|4911.85|7644
1721718300000|2024-07-23 07:05:00|4915.35|4913.85|4913.35|4911.85|4916.35|4914.85|4911.35|4909.85|4107
1721718600000|2024-07-23 07:10:00|4912.35|4910.85|4907.35|4905.85|4915.35|4913.85|4907.35|4905.85|3488
1721718900000|2024-07-23 07:15:00|4908.35|4906.85|4906.35|4904.85|4908.35|4906.85|4903.35|4901.85|5123
1721719200000|2024-07-23 07:20:00|4905.35|4903.85|4903.35|4901.85|4906.35|4904.85|4899.35|4897.85|4004
1721719500000|2024-07-23 07:25:00|4902.85|4901.35|4899.35|4897.85|4903.35|4901.85|4898.35|4896.85|3708
1721719800000|2024-07-23 07:30:00|4900.35|4898.85|4901.35|4899.85|4903.35|4901.85|4897.35|4895.85|3880
1721720100000|2024-07-23 07:35:00|4900.85|4899.35|4905.35|4903.85|4906.35|4904.85|4900.35|4898.85|3271
1721720400000|2024-07-23 07:40:00|4905.45|4903.95|4907.45|4905.95|4911.45|4909.95|4903.45|4901.95|3206
1721720700000|2024-07-23 07:45:00|4907.95|4906.45|4904.45|4902.95|4907.95|4906.45|4902.45|4900.95|2661
1721721000000|2024-07-23 07:50:00|4903.45|4901.95|4902.45|4900.95|4906.45|4904.95|4900.45|4898.95|5366
1721721300000|2024-07-23 07:55:00|4901.45|4899.95|4901.45|4899.95|4903.45|4901.95|4899.45|4897.95|1650
1721721600000|2024-07-23 08:00:00|4902.45|4900.95|4901.45|4899.95|4902.45|4900.95|4898.45|4896.95|2931
1721721900000|2024-07-23 08:05:00|4899.45|4897.95|4903.45|4901.95|4903.45|4901.95|4896.45|4894.95|4099
1721722200000|2024-07-23 08:10:00|4904.45|4902.95|4912.45|4910.95|4912.45|4910.95|4904.45|4902.95|4212
1721722500000|2024-07-23 08:15:00|4911.45|4909.95|4911.95|4910.45|4914.45|4912.95|4910.45|4908.95|4817
1721722800000|2024-07-23 08:20:00|4912.45|4910.95|4912.45|4910.95|4915.45|4913.95|4910.95|4909.45|2176
1721723100000|2024-07-23 08:25:00|4911.45|4909.95|4912.45|4910.95|4915.45|4913.95|4911.45|4909.95|1259
1721723400000|2024-07-23 08:30:00|4913.45|4911.95|4918.45|4916.95|4918.45|4916.95|4912.45|4910.95|3104
1721723700000|2024-07-23 08:35:00|4919.45|4917.95|4919.45|4917.95|4921.45|4919.95|4918.45|4916.95|3068
1721724000000|2024-07-23 08:40:00|4920.45|4918.95|4920.45|4918.95|4920.95|4919.45|4918.45|4916.95|3162
1721724300000|2024-07-23 08:45:00|4919.45|4917.95|4923.45|4921.95|4923.45|4921.95|4919.45|4917.95|1870
1721724600000|2024-07-23 08:50:00|4922.45|4920.95|4920.45|4918.95|4922.45|4920.95|4920.45|4918.95|3363
1721724900000|2024-07-23 08:55:00|4919.45|4917.95|4916.45|4914.95|4919.45|4917.95|4916.45|4914.95|2053
1721725200000|2024-07-23 09:00:00|4917.45|4915.95|4920.45|4918.95|4920.45|4918.95|4916.45|4914.95|1247
1721725500000|2024-07-23 09:05:00|4919.45|4917.95|4920.45|4918.95|4920.45|4918.95|4917.45|4915.95|1035
1721725800000|2024-07-23 09:10:00|4919.45|4917.95|4920.45|4918.95|4920.45|4918.95|4918.45|4916.95|1348
1721726100000|2024-07-23 09:15:00|4921.45|4919.95|4924.45|4922.95|4925.45|4923.95|4920.45|4918.95|1643
1721726400000|2024-07-23 09:20:00|4925.45|4923.95|4929.45|4927.95|4929.45|4927.95|4925.45|4923.95|3979
1721726700000|2024-07-23 09:25:00|4928.45|4926.95|4929.45|4927.95|4929.45|4927.95|4927.45|4925.95|4088
1721727000000|2024-07-23 09:30:00|4930.45|4928.95|4933.45|4931.95|4934.45|4932.95|4930.45|4928.95|3650
1721727300000|2024-07-23 09:35:00|4932.45|4930.95|4928.45|4926.95|4932.45|4930.95|4928.45|4926.95|4848
1721727600000|2024-07-23 09:40:00|4929.45|4927.95|4931.45|4929.95|4932.45|4930.95|4929.45|4927.95|1732
1721727900000|2024-07-23 09:45:00|4932.45|4930.95|4932.45|4930.95|4933.45|4931.95|4930.45|4928.95|2715
1721728200000|2024-07-23 09:50:00|4932.95|4931.45|4933.45|4931.95|4934.45|4932.95|4932.45|4930.95|974
1721728500000|2024-07-23 09:55:00|4932.45|4930.95|4934.45|4932.95|4934.45|4932.95|4932.45|4930.95|2650
1721728800000|2024-07-23 10:00:00|4933.45|4931.95|4937.45|4935.95|4938.45|4936.95|4933.45|4931.95|4716
1721729100000|2024-07-23 10:05:00|4936.45|4934.95|4938.45|4936.95|4939.45|4937.95|4936.45|4934.95|5006
1721729400000|2024-07-23 10:10:00|4937.45|4935.95|4939.45|4937.95|4939.45|4937.95|4937.45|4935.95|1619
1721729700000|2024-07-23 10:15:00|4938.45|4936.95|4940.45|4938.95|4940.45|4938.95|4938.45|4936.95|2135
1721730000000|2024-07-23 10:20:00|4941.45|4939.95|4940.45|4938.95|4942.45|4940.95|4939.45|4937.95|4813
1721730300000|2024-07-23 10:25:00|4941.45|4939.95|4944.45|4942.95|4945.45|4943.95|4940.45|4938.95|3406
1721730600000|2024-07-23 10:30:00|4945.45|4943.95|4948.45|4946.95|4949.45|4947.95|4945.45|4943.95|7271
1721730900000|2024-07-23 10:35:00|4947.45|4945.95|4945.45|4943.95|4948.45|4946.95|4945.45|4943.95|5726
1721731200000|2024-07-23 10:40:00|4946.45|4944.95|4943.45|4941.95|4948.45|4946.95|4943.45|4941.95|4769
1721731500000|2024-07-23 10:45:00|4944.45|4942.95|4945.45|4943.95|4946.45|4944.95|4943.45|4941.95|3713
1721731800000|2024-07-23 10:50:00|4946.45|4944.95|4945.45|4943.95|4947.45|4945.95|4945.45|4943.95|1489
1721732100000|2024-07-23 10:55:00|4946.45|4944.95|4946.45|4944.95|4948.45|4946.95|4946.45|4944.95|3453
1721732400000|2024-07-23 11:00:00|4947.45|4945.95|4948.45|4946.95|4949.45|4947.95|4947.45|4945.95|3053
1721732700000|2024-07-23 11:05:00|4947.45|4945.95|4949.45|4947.95|4950.45|4948.95|4947.45|4945.95|1588
1721733000000|2024-07-23 11:10:00|4950.45|4948.95|4946.45|4944.95|4950.45|4948.95|4944.45|4942.95|6389
1721733300000|2024-07-23 11:15:00|4947.45|4945.95|4948.45|4946.95|4949.45|4947.95|4946.45|4944.95|2134
1721733600000|2024-07-23 11:20:00|4949.45|4947.95|4946.45|4944.95|4949.45|4947.95|4944.45|4942.95|2536
1721733900000|2024-07-23 11:25:00|4945.45|4943.95|4945.45|4943.95|4946.45|4944.95|4944.45|4942.95|1715
1721734200000|2024-07-23 11:30:00|4946.45|4944.95|4944.45|4942.95|4946.45|4944.95|4944.45|4942.95|2519
1721734500000|2024-07-23 11:35:00|4945.45|4943.95|4939.45|4937.95|4945.45|4943.95|4938.45|4936.95|3169
1721734800000|2024-07-23 11:40:00|4938.94|4937.44|4939.94|4938.44|4941.94|4940.44|4937.94|4936.44|3334
1721735100000|2024-07-23 11:45:00|4938.94|4937.44|4938.94|4937.44|4940.94|4939.44|4937.94|4936.44|2149
1721735400000|2024-07-23 11:50:00|4937.94|4936.44|4939.94|4938.44|4940.94|4939.44|4937.94|4936.44|1585
1721735700000|2024-07-23 11:55:00|4940.94|4939.44|4936.94|4935.44|4941.94|4940.44|4936.94|4935.44|2856
1721736000000|2024-07-23 12:00:00|4936.44|4934.94|4934.94|4933.44|4936.94|4935.44|4934.94|4933.44|2407
1721736300000|2024-07-23 12:05:00|4933.94|4932.44|4932.94|4931.44|4933.94|4932.44|4932.94|4931.44|2298
1721736600000|2024-07-23 12:10:00|4932.44|4930.94|4930.94|4929.44|4934.94|4933.44|4930.94|4929.44|4074
1721736900000|2024-07-23 12:15:00|4931.94|4930.44|4930.94|4929.44|4931.94|4930.44|4930.94|4929.44|1415
1721737200000|2024-07-23 12:20:00|4931.94|4930.44|4928.94|4927.44|4931.94|4930.44|4927.94|4926.44|4363
1721737500000|2024-07-23 12:25:00|4928.44|4926.94|4927.94|4926.44|4929.94|4928.44|4927.94|4926.44|3223
1721737800000|2024-07-23 12:30:00|4926.94|4925.44|4925.94|4924.44|4926.94|4925.44|4922.94|4921.44|3731
1721738100000|2024-07-23 12:35:00|4924.94|4923.44|4924.94|4923.44|4924.94|4923.44|4922.94|4921.44|3371
1721738400000|2024-07-23 12:40:00|4923.94|4922.44|4923.94|4922.44|4923.94|4922.44|4921.94|4920.44|2325
1721738700000|2024-07-23 12:45:00|4922.94|4921.44|4921.94|4920.44|4923.94|4922.44|4921.94|4920.44|3946
1721739000000|2024-07-23 12:50:00|4922.94|4921.44|4923.94|4922.44|4923.94|4922.44|4922.94|4921.44|2571
1721739300000|2024-07-23 12:55:00|4922.94|4921.44|4922.94|4921.44|4924.94|4923.44|4921.94|4920.44|4106
1721739600000|2024-07-23 13:00:00|4923.94|4922.44|4921.94|4920.44|4923.94|4922.44|4919.94|4918.44|5196
1721739900000|2024-07-23 13:05:00|4920.94|4919.44|4919.94|4918.44|4921.94|4920.44|4919.94|4918.44|5218
1721740200000|2024-07-23 13:10:00|4918.94|4917.44|4917.94|4916.44|4920.94|4919.44|4917.94|4916.44|6334
1721740500000|2024-07-23 13:15:00|4916.94|4915.44|4915.94|4914.44|4916.94|4915.44|4914.94|4913.44|3667
1721740800000|2024-07-23 13:20:00|4914.94|4913.44|4913.94|4912.44|4916.94|4915.44|4913.94|4912.44|4133
1721741100000|2024-07-23 13:25:00|4914.94|4913.44|4915.94|4914.44|4916.94|4915.44|4914.94|4913.44|3418
1721741400000|2024-07-23 13:30:00|4916.94|4915.44|4914.94|4913.44|4916.94|4915.44|4913.94|4912.44|4470
1721741700000|2024-07-23 13:35:00|4913.94|4912.44|4914.94|4913.44|4916.94|4915.44|4911.94|4910.44|5814
1721742000000|2024-07-23 13:40:00|4915.94|4914.44|4919.94|4918.44|4919.94|4918.44|4914.94|4913.44|5769
1721742300000|2024-07-23 13:45:00|4918.94|4917.44|4920.94|4919.44|4920.94|4919.44|4916.94|4915.44|4728
1721742600000|2024-07-23 13:50:00|4920.44|4918.94|4911.94|4910.44|4920.44|4918.94|4910.94|4909.44|4898
1721742900000|2024-07-23 13:55:00|4911.44|4909.94|4912.94|4911.44|4914.94|4913.44|4910.94|4909.44|4264
1721743200000|2024-07-23 14:00:00|4913.94|4912.44|4910.94|4909.44|4915.94|4914.44|4910.94|4909.44|4238
1721743500000|2024-07-23 14:05:00|4909.94|4908.44|4911.94|4910.44|4913.94|4912.44|4908.94|4907.44|8646
1721743800000|2024-07-23 14:10:00|4911.98|4910.48|4907.98|4906.48|4911.98|4910.48|4906.98|4905.48|6603
1721744100000|2024-07-23 14:15:00|4908.98|4907.48|4908.98|4907.48|4909.98|4908.48|4903.98|4902.48|5321
1721744400000|2024-07-23 14:20:00|4909.98|4908.48|4907.98|4906.48|4910.98|4909.48|4907.98|4906.48|5962
1721744700000|2024-07-23 14:25:00|4906.98|4905.48|4908.98|4907.48|4909.98|4908.48|4904.98|4903.48|4471
1721745000000|2024-07-23 14:30:00|4907.98|4906.48|4913.98|4912.48|4914.98|4913.48|4907.98|4906.48|8109
1721745300000|2024-07-23 14:35:00|4913.48|4911.98|4911.98|4910.48|4915.98|4914.48|4910.98|4909.48|8502
1721745600000|2024-07-23 14:40:00|4912.98|4911.48|4911.98|4910.48|4912.98|4911.48|4908.98|4907.48|15758
1721745900000|2024-07-23 14:45:00|4912.98|4911.48|4908.98|4907.48|4912.98|4911.48|4906.98|4905.48|15399
1721746200000|2024-07-23 14:50:00|4909.98|4908.48|4908.98|4907.48|4910.98|4909.48|4907.98|4906.48|2860
1721746500000|2024-07-23 14:55:00|4907.98|4906.48|4909.98|4908.48|4911.98|4910.48|4907.98|4906.48|2751
1721746800000|2024-07-23 15:00:00|4910.98|4909.48|4912.98|4911.48|4914.98|4913.48|4909.98|4908.48|4324
1721747100000|2024-07-23 15:05:00|4913.98|4912.48|4914.98|4913.48|4914.98|4913.48|4911.98|4910.48|5663
1721747400000|2024-07-23 15:10:00|4915.98|4914.48|4916.98|4915.48|4917.48|4915.98|4913.98|4912.48|7023
1721747700000|2024-07-23 15:15:00|4917.98|4916.48|4918.98|4917.48|4918.98|4917.48|4916.98|4915.48|5072
1721748000000|2024-07-23 15:20:00|4917.98|4916.48|4915.98|4914.48|4918.98|4917.48|4914.98|4913.48|16132
1721748300000|2024-07-23 15:25:00|4914.98|4913.48|4914.98|4913.48|4915.98|4914.48|4913.98|4912.48|20645
1721748600000|2024-07-23 15:30:00|4915.48|4913.98|4915.98|4914.48|4915.98|4914.48|4913.98|4912.48|20712
1721748900000|2024-07-23 15:35:00|4916.98|4915.48|4916.98|4915.48|4917.98|4916.48|4915.98|4914.48|16790
1721749200000|2024-07-23 15:40:00|4915.98|4914.48|4913.98|4912.48|4916.98|4915.48|4912.98|4911.48|5480
1721749500000|2024-07-23 15:45:00|4912.98|4911.48|4901.98|4900.48|4913.98|4912.48|4898.98|4897.48|19748
1721749800000|2024-07-23 15:50:00|4900.98|4899.48|4901.98|4900.48|4902.98|4901.48|4898.98|4897.48|6158
1721750100000|2024-07-23 15:55:00|4900.98|4899.48|4902.98|4901.48|4902.98|4901.48|4899.98|4898.48|5795
1721750400000|2024-07-23 16:00:00|4901.98|4900.48|4903.98|4902.48|4904.98|4903.48|4900.98|4899.48|2806
1721750700000|2024-07-23 16:05:00|4904.98|4903.48|4904.98|4903.48|4904.98|4903.48|4900.98|4899.48|2598
1721751000000|2024-07-23 16:10:00|4905.98|4904.48|4907.98|4906.48|4907.98|4906.48|4903.98|4902.48|2368
1721751300000|2024-07-23 16:15:00|4907.48|4905.98|4904.48|4902.98|4907.98|4906.48|4903.98|4902.48|1459
1721751600000|2024-07-23 16:20:00|4904.98|4903.48|4897.98|4896.48|4905.98|4904.48|4897.98|4896.48|3074
1721751900000|2024-07-23 16:25:00|4896.98|4895.48|4899.98|4898.48|4899.98|4898.48|4895.98|4894.48|3960
1721752200000|2024-07-23 16:30:00|4898.98|4897.48|4898.98|4897.48|4899.98|4898.48|4896.98|4895.48|1815
1721752500000|2024-07-23 16:35:00|4899.98|4898.48|4899.98|4898.48|4900.98|4899.48|4898.98|4897.48|1709
1721752800000|2024-07-23 16:40:00|4900.98|4899.48|4900.98|4899.48|4901.98|4900.48|4899.98|4898.48|632
1721753100000|2024-07-23 16:45:00|4899.98|4898.48|4900.98|4899.48|4902.98|4901.48|4899.98|4898.48|1317
1721753400000|2024-07-23 16:50:00|4900.48|4898.98|4900.98|4899.48|4900.98|4899.48|4898.98|4897.48|762
1721753700000|2024-07-23 16:55:00|4899.98|4898.48|4900.98|4899.48|4900.98|4899.48|4897.98|4896.48|777
1721754000000|2024-07-23 17:00:00|4899.98|4898.48|4901.98|4900.48|4902.98|4901.48|4899.98|4898.48|1222
1721754300000|2024-07-23 17:05:00|4900.98|4899.48|4900.98|4899.48|4902.98|4901.48|4898.98|4897.48|1099
1721754600000|2024-07-23 17:10:00|4899.98|4898.48|4900.98|4899.48|4901.98|4900.48|4898.98|4897.48|374
1721754900000|2024-07-23 17:15:00|4901.48|4899.98|4900.98|4899.48|4901.98|4900.48|4899.98|4898.48|645
1721755200000|2024-07-23 17:20:00|4901.98|4900.48|4901.98|4900.48|4903.48|4901.98|4900.98|4899.48|457
1721755500000|2024-07-23 17:25:00|4902.98|4901.48|4900.98|4899.48|4902.98|4901.48|4900.98|4899.48|483
1721755800000|2024-07-23 17:30:00|4900.48|4898.98|4899.98|4898.48|4902.98|4901.48|4898.98|4897.48|915
1721756100000|2024-07-23 17:35:00|4899.48|4897.98|4900.98|4899.48|4901.98|4900.48|4898.98|4897.48|288
1721756400000|2024-07-23 17:40:00|4901.48|4899.98|4901.98|4900.48|4901.98|4900.48|4899.98|4898.48|298
1721756700000|2024-07-23 17:45:00|4901.48|4899.98|4903.98|4902.48|4904.98|4903.48|4900.98|4899.48|630
1721757000000|2024-07-23 17:50:00|4904.98|4903.48|4904.98|4903.48|4904.98|4903.48|4902.98|4901.48|260
1721757300000|2024-07-23 17:55:00|4905.98|4904.48|4906.98|4905.48|4906.98|4905.48|4905.98|4904.48|1884
1721757600000|2024-07-23 18:00:00|4905.98|4904.48|4907.98|4906.48|4907.98|4906.48|4905.98|4904.48|673
1721757900000|2024-07-23 18:05:00|4908.48|4906.98|4909.48|4907.98|4909.98|4908.48|4907.98|4906.48|246
1721758200000|2024-07-23 18:10:00|4908.98|4907.48|4907.98|4906.48|4909.98|4908.48|4906.98|4905.48|376
1721758500000|2024-07-23 18:15:00|4908.48|4906.98|4908.98|4907.48|4909.98|4908.48|4907.98|4906.48|557
1721758800000|2024-07-23 18:20:00|4907.98|4906.48|4907.98|4906.48|4908.98|4907.48|4907.98|4906.48|171
1721759100000|2024-07-23 18:25:00|4906.98|4905.48|4904.98|4903.48|4906.98|4905.48|4903.98|4902.48|402
1721759400000|2024-07-23 18:30:00|4905.98|4904.48|4905.98|4904.48|4906.98|4905.48|4904.98|4903.48|465
1721759700000|2024-07-23 18:35:00|4906.98|4905.48|4907.98|4906.48|4908.48|4906.98|4905.98|4904.48|169
1721760000000|2024-07-23 18:40:00|4906.98|4905.48|4906.98|4905.48|4907.98|4906.48|4905.98|4904.48|446
1721760300000|2024-07-23 18:45:00|4907.98|4906.48|4907.98|4906.48|4907.98|4906.48|4906.98|4905.48|371
1721760600000|2024-07-23 18:50:00|4906.98|4905.48|4907.98|4906.48|4907.98|4906.48|4906.98|4905.48|454
1721760900000|2024-07-23 18:55:00|4907.48|4905.98|4907.98|4906.48|4908.98|4907.48|4907.48|4905.98|428
1721761200000|2024-07-23 19:00:00|4906.98|4905.48|4906.98|4905.48|4907.98|4906.48|4906.98|4905.48|442
1721761500000|2024-07-23 19:05:00|4907.98|4906.48|4906.98|4905.48|4907.98|4906.48|4906.98|4905.48|313
1721761800000|2024-07-23 19:10:00|4907.98|4906.48|4907.98|4906.48|4907.98|4906.48|4906.98|4905.48|365
1721762100000|2024-07-23 19:15:00|4906.98|4905.48|4906.98|4905.48|4906.98|4905.48|4905.98|4904.48|314
1721762400000|2024-07-23 19:20:00|4907.98|4906.48|4909.98|4908.48|4909.98|4908.48|4907.48|4905.98|315
1721762700000|2024-07-23 19:25:00|4908.98|4907.48|4907.98|4906.48|4909.48|4907.98|4907.98|4906.48|229
1721763000000|2024-07-23 19:30:00|4906.98|4905.48|4905.98|4904.48|4906.98|4905.48|4904.98|4903.48|1042
1721763300000|2024-07-23 19:35:00|4906.98|4905.48|4904.98|4903.48|4906.98|4905.48|4904.98|4903.48|413
1721763600000|2024-07-23 19:40:00|4905.98|4904.48|4903.98|4902.48|4905.98|4904.48|4901.98|4900.48|1491
1721763900000|2024-07-23 19:45:00|4904.98|4903.48|4904.98|4903.48|4904.98|4903.48|4902.98|4901.48|382
1721764200000|2024-07-23 19:50:00|4905.98|4904.48|4901.98|4900.48|4906.98|4905.48|4900.98|4899.48|2262
1721764500000|2024-07-23 19:55:00|4900.98|4899.48|4902.48|4900.98|4902.98|4901.48|4900.98|4899.48|1920
1721764800000|2024-07-23 20:00:00|4902.73|4899.73|4907.33|4904.33|4909.33|4906.33|4900.33|4897.33|0
1721765100000|2024-07-23 20:05:00|4907.23|4904.23|4904.33|4901.33|4908.03|4905.03|4903.93|4900.93|0
1721765400000|2024-07-23 20:10:00|4903.63|4900.63|4901.13|4898.13|4904.03|4901.03|4901.03|4898.03|0
1721765700000|2024-07-23 20:15:00|4901.23|4898.23|4902.83|4899.83|4902.83|4899.83|4900.93|4897.93|0
1721766000000|2024-07-23 20:20:00|4903.03|4900.03|4904.73|4901.73|4905.33|4902.33|4903.03|4900.03|0
1721766300000|2024-07-23 20:25:00|4904.83|4901.83|4905.53|4902.53|4905.63|4902.63|4904.73|4901.73|0
1721766600000|2024-07-23 20:30:00|4905.33|4902.33|4906.33|4903.33|4906.33|4903.33|4904.33|4901.33|0
1721766900000|2024-07-23 20:35:00|4906.13|4903.13|4906.83|4903.83|4907.23|4904.23|4906.13|4903.13|0
1721767200000|2024-07-23 20:40:00|4906.93|4903.93|4906.23|4903.23|4906.93|4903.93|4905.93|4902.93|0
1721767500000|2024-07-23 20:45:00|4906.13|4903.13|4906.13|4903.13|4906.53|4903.53|4906.03|4903.03|0
1721767800000|2024-07-23 20:50:00|4906.03|4903.03|4905.93|4902.93|4906.43|4903.43|4905.63|4902.63|0
1721768100000|2024-07-23 20:55:00|4906.03|4903.03|4904.53|4901.53|4906.03|4903.03|4904.33|4901.33|0
1721768400000|2024-07-23 21:00:00|4904.83|4901.83|4904.33|4901.33|4904.83|4901.83|4903.93|4900.93|0
1721768700000|2024-07-23 21:05:00|4904.03|4901.03|4903.83|4900.83|4904.23|4901.23|4903.43|4900.43|0
1721769000000|2024-07-23 21:10:00|4904.03|4901.03|4903.53|4900.53|4904.03|4901.03|4903.43|4900.43|0
1721769300000|2024-07-23 21:15:00|4903.43|4900.43|4903.03|4900.03|4903.63|4900.63|4902.73|4899.73|0
1721769600000|2024-07-23 21:20:00|4902.93|4899.93|4901.63|4898.63|4902.93|4899.93|4901.63|4898.63|0
1721769900000|2024-07-23 21:25:00|4901.73|4898.73|4901.73|4898.73|4902.43|4899.43|4901.53|4898.53|0
1721770200000|2024-07-23 21:30:00|4901.43|4898.43|4901.53|4898.53|4901.83|4898.83|4900.93|4897.93|0
1721770500000|2024-07-23 21:35:00|4901.63|4898.63|4901.03|4898.03|4901.63|4898.63|4901.03|4898.03|0
1721770800000|2024-07-23 21:40:00|4901.13|4898.13|4900.43|4897.43|4901.23|4898.23|4900.43|4897.43|0
1721771100000|2024-07-23 21:45:00|4900.33|4897.33|4899.33|4896.33|4900.33|4897.33|4899.33|4896.33|0
1721771400000|2024-07-23 21:50:00|4899.23|4896.23|4899.33|4896.33|4899.43|4896.43|4898.93|4895.93|0
1721771700000|2024-07-23 21:55:00|4899.43|4896.43|4898.03|4895.03|4899.43|4896.43|4898.03|4895.03|0
1721772000000|2024-07-23 22:00:00|4893.13|4890.13|4895.23|4892.23|4896.83|4893.83|4890.13|4887.13|0
1721772300000|2024-07-23 22:05:00|4895.33|4892.33|4896.13|4893.13|4896.23|4893.23|4893.33|4890.33|0
1721772600000|2024-07-23 22:10:00|4895.83|4892.83|4895.9|4892.9|4897|4894|4895.33|4892.33|0
1721772900000|2024-07-23 22:15:00|4896|4893|4893.4|4890.4|4896.1|4893.1|4893.4|4890.4|0
1721773200000|2024-07-23 22:20:00|4893.6|4890.6|4893|4890|4895|4892|4892.2|4889.2|0
1721773500000|2024-07-23 22:25:00|4892.9|4889.9|4893.3|4890.3|4893.6|4890.6|4891.9|4888.9|0
1721773800000|2024-07-23 22:30:00|4893.2|4890.2|4895.4|4892.4|4895.7|4892.7|4893.2|4890.2|0
1721774100000|2024-07-23 22:35:00|4895.5|4892.5|4896.3|4893.3|4896.3|4893.3|4895.4|4892.4|0
1721774400000|2024-07-23 22:40:00|4896.2|4893.2|4896.5|4893.5|4896.9|4893.9|4896.1|4893.1|0
1721774700000|2024-07-23 22:45:00|4896.3|4893.3|4896.1|4893.1|4896.5|4893.5|4895.3|4892.3|0
1721775000000|2024-07-23 22:50:00|4896.2|4893.2|4895.9|4892.9|4896.2|4893.2|4895.6|4892.6|0
1721775300000|2024-07-23 22:55:00|4896|4893|4895.3|4892.3|4896.1|4893.1|4895|4892|0
1721775600000|2024-07-23 23:00:00|4895.4|4892.4|4893.7|4890.7|4895.4|4892.4|4893.6|4890.6|0
1721775900000|2024-07-23 23:05:00|4893.8|4890.8|4894.2|4891.2|4894.9|4891.9|4893.4|4890.4|0
1721776200000|2024-07-23 23:10:00|4894.3|4891.3|4894.2|4891.2|4894.6|4891.6|4894.1|4891.1|0
1721776500000|2024-07-23 23:15:00|4893.8|4890.8|4894.4|4891.4|4894.4|4891.4|4893.7|4890.7|0
1721776800000|2024-07-23 23:20:00|4894.2|4891.2|4893.8|4890.8|4894.5|4891.5|4893.8|4890.8|0
1721777100000|2024-07-23 23:25:00|4893.7|4890.7|4894|4891|4894.2|4891.2|4893.4|4890.4|0
1721777400000|2024-07-23 23:30:00|4893.9|4890.9|4893.7|4890.7|4894|4891|4893.3|4890.3|0
1721777700000|2024-07-23 23:35:00|4893.8|4890.8|4893.4|4890.4|4893.8|4890.8|4893.3|4890.3|0
1721778000000|2024-07-23 23:40:00|4893.6|4890.6|4893.9|4890.9|4894.4|4891.4|4893.4|4890.4|0
1721778300000|2024-07-23 23:45:00|4894|4891|4894.2|4891.2|4894.4|4891.4|4893.8|4890.8|0
1721778600000|2024-07-23 23:50:00|4894|4891|4893.3|4890.3|4894.2|4891.2|4893|4890|0
1721778900000|2024-07-23 23:55:00|4893.4|4890.4|4891.8|4888.8|4893.7|4890.7|4891.8|4888.8|0
1721779200000|2024-07-24 00:00:00|4891.8|4888.8|4890|4887|4892.2|4889.2|4888.8|4885.8|0
1721779500000|2024-07-24 00:05:00|4889.9|4886.9|4890.8|4887.8|4890.8|4887.8|4889.6|4886.6|0
1721779800000|2024-07-24 00:10:00|4890.9|4887.9|4895|4892|4895|4892|4890.2|4887.2|0
1721780100000|2024-07-24 00:15:00|4891.7|4889.7|4890.7|4888.7|4893.7|4891.7|4890.7|4888.7|773
1721780400000|2024-07-24 00:20:00|4891.7|4889.7|4891.7|4889.7|4893.7|4891.7|4890.7|4888.7|174
1721780700000|2024-07-24 00:25:00|4892.7|4890.7|4893.7|4891.7|4893.7|4891.7|4891.7|4889.7|169
1721781000000|2024-07-24 00:30:00|4893.2|4891.2|4891.7|4889.7|4893.7|4891.7|4891.2|4889.2|68
1721781300000|2024-07-24 00:35:00|4892.7|4890.7|4896.7|4894.7|4896.7|4894.7|4892.7|4890.7|270
1721781600000|2024-07-24 00:40:00|4895.7|4893.7|4898.7|4896.7|4898.7|4896.7|4895.7|4893.7|80
1721781900000|2024-07-24 00:45:00|4898.2|4896.2|4897.7|4895.7|4898.2|4896.2|4897.7|4895.7|23
1721782200000|2024-07-24 00:50:00|4898.7|4896.7|4896.7|4894.7|4898.7|4896.7|4896.7|4894.7|70
1721782500000|2024-07-24 00:55:00|4897.7|4895.7|4897.7|4895.7|4898.7|4896.7|4896.7|4894.7|137
1721782800000|2024-07-24 01:00:00|4898.2|4896.2|4896.7|4894.7|4898.2|4896.2|4896.7|4894.7|97
1721783100000|2024-07-24 01:05:00|4895.7|4893.7|4895.7|4893.7|4896.7|4894.7|4894.7|4892.7|147
1721783400000|2024-07-24 01:10:00|4894.7|4892.7|4894.7|4892.7|4895.7|4893.7|4893.7|4891.7|111
1721783700000|2024-07-24 01:15:00|4895.7|4893.7|4894.7|4892.7|4895.7|4893.7|4894.2|4892.2|64
1721784000000|2024-07-24 01:20:00|4895.7|4893.7|4894.7|4892.7|4895.7|4893.7|4894.7|4892.7|42
1721784300000|2024-07-24 01:25:00|4895.7|4893.7|4895.7|4893.7|4895.7|4893.7|4895.2|4893.2|47
1721784600000|2024-07-24 01:30:00|4896.7|4894.7|4896.7|4894.7|4897.7|4895.7|4896.2|4894.2|285
1721784900000|2024-07-24 01:35:00|4896.2|4894.2|4895.7|4893.7|4896.7|4894.7|4894.7|4892.7|95
1721785200000|2024-07-24 01:40:00|4896.2|4894.2|4894.7|4892.7|4896.2|4894.2|4893.7|4891.7|53
1721785500000|2024-07-24 01:45:00|4894.2|4892.2|4893.7|4891.7|4894.7|4892.7|4892.7|4890.7|59
1721785800000|2024-07-24 01:50:00|4894.7|4892.7|4892.7|4890.7|4894.7|4892.7|4892.7|4890.7|21
1721786100000|2024-07-24 01:55:00|4893.7|4891.7|4893.7|4891.7|4893.7|4891.7|4893.7|4891.7|21
1721786400000|2024-07-24 02:00:00|4892.7|4890.7|4892.7|4890.7|4893.7|4891.7|4891.7|4889.7|81
1721786700000|2024-07-24 02:05:00|4893.7|4891.7|4894.7|4892.7|4894.7|4892.7|4893.7|4891.7|74
1721787000000|2024-07-24 02:10:00|4893.7|4891.7|4893.7|4891.7|4894.7|4892.7|4892.7|4890.7|86
1721787300000|2024-07-24 02:15:00|4892.7|4890.7|4893.7|4891.7|4893.7|4891.7|4892.7|4890.7|58
1721787600000|2024-07-24 02:20:00|4892.7|4890.7|4893.7|4891.7|4894.7|4892.7|4892.7|4890.7|83
1721787900000|2024-07-24 02:25:00|4892.7|4890.7|4894.7|4892.7|4894.7|4892.7|4892.7|4890.7|52
1721788200000|2024-07-24 02:30:00|4895.7|4893.7|4894.7|4892.7|4895.7|4893.7|4894.7|4892.7|54
1721788500000|2024-07-24 02:35:00|4894.2|4892.2|4893.7|4891.7|4894.2|4892.2|4893.7|4891.7|13
1721788800000|2024-07-24 02:40:00|4892.7|4890.7|4892.7|4890.7|4892.7|4890.7|4892.7|4890.7|13
1721789100000|2024-07-24 02:45:00|4892.2|4890.2|4892.7|4890.7|4893.7|4891.7|4891.7|4889.7|65
1721789400000|2024-07-24 02:50:00|4893.7|4891.7|4892.7|4890.7|4893.7|4891.7|4892.7|4890.7|45
1721789700000|2024-07-24 02:55:00|4893.2|4891.2|4893.7|4891.7|4894.7|4892.7|4892.7|4890.7|72
1721790000000|2024-07-24 03:00:00|4894.7|4892.7|4894.7|4892.7|4894.7|4892.7|4893.7|4891.7|77
1721790300000|2024-07-24 03:05:00|4894.2|4892.2|4893.7|4891.7|4894.2|4892.2|4892.7|4890.7|41
1721790600000|2024-07-24 03:10:00|4893.2|4891.2|4894.7|4892.7|4894.7|4892.7|4893.2|4891.2|41
1721790900000|2024-07-24 03:15:00|4894.2|4892.2|4893.7|4891.7|4894.7|4892.7|4893.7|4891.7|75
1721791200000|2024-07-24 03:20:00|4893.2|4891.2|4891.7|4889.7|4893.7|4891.7|4891.7|4889.7|35
1721791500000|2024-07-24 03:25:00|4892.7|4890.7|4891.7|4889.7|4892.7|4890.7|4891.7|4889.7|48
1721791800000|2024-07-24 03:30:00|4892.2|4890.2|4891.7|4889.7|4892.7|4890.7|4890.7|4888.7|102
1721792100000|2024-07-24 03:35:00|||||||||11
1721792400000|2024-07-24 03:40:00|4891.2|4889.2|4891.7|4889.7|4891.7|4889.7|4890.7|4888.7|24
1721792700000|2024-07-24 03:45:00|||||||||3
1721793000000|2024-07-24 03:50:00|||||||||16
1721793300000|2024-07-24 03:55:00|||||||||48
1721793600000|2024-07-24 04:00:00|4890.7|4888.7|4890.7|4888.7|4891.2|4889.2|4890.7|4888.7|89
1721793900000|2024-07-24 04:05:00|||||||||48
1721794200000|2024-07-24 04:10:00|4889.7|4887.7|4885.7|4883.7|4890.7|4888.7|4884.7|4882.7|1572
1721794500000|2024-07-24 04:15:00|4885.2|4883.2|4884.7|4882.7|4885.7|4883.7|4884.7|4882.7|111
1721794800000|2024-07-24 04:20:00|4883.7|4881.7|4883.7|4881.7|4883.7|4881.7|4881.7|4879.7|248
1721795100000|2024-07-24 04:25:00|4883.2|4881.2|4884.7|4882.7|4884.7|4882.7|4882.7|4880.7|44
1721795400000|2024-07-24 04:30:00|4885.2|4883.2|4884.7|4882.7|4885.7|4883.7|4884.7|4882.7|100
1721795700000|2024-07-24 04:35:00|4883.7|4881.7|4883.7|4881.7|4883.7|4881.7|4882.7|4880.7|100
1721796000000|2024-07-24 04:40:00|4882.7|4880.7|4883.7|4881.7|4883.7|4881.7|4882.7|4880.7|215
1721796300000|2024-07-24 04:45:00|4883.2|4881.2|4886.7|4884.7|4886.7|4884.7|4883.2|4881.2|170
1721796600000|2024-07-24 04:50:00|4886.2|4884.2|4883.7|4881.7|4886.7|4884.7|4883.7|4881.7|113
1721796900000|2024-07-24 04:55:00|4882.7|4880.7|4882.7|4880.7|4882.7|4880.7|4881.7|4879.7|40
1721797200000|2024-07-24 05:00:00|4882.2|4880.2|4884.7|4882.7|4885.2|4883.2|4882.2|4880.2|198
1721797500000|2024-07-24 05:05:00|4885.2|4883.2|4884.7|4882.7|4885.2|4883.2|4883.7|4881.7|77
1721797800000|2024-07-24 05:10:00|4884.2|4882.2|4884.7|4882.7|4886.2|4884.2|4883.7|4881.7|129
1721798100000|2024-07-24 05:15:00|4885.7|4883.7|4886.7|4884.7|4886.7|4884.7|4884.7|4882.7|301
1721798400000|2024-07-24 05:20:00|4887.7|4885.7|4888.7|4886.7|4888.7|4886.7|4886.7|4884.7|468
1721798700000|2024-07-24 05:25:00|4889.7|4887.7|4889.7|4887.7|4889.7|4887.7|4888.7|4886.7|115
1721799000000|2024-07-24 05:30:00|4890.2|4888.2|4888.7|4886.7|4890.2|4888.2|4888.7|4886.7|117
1721799300000|2024-07-24 05:35:00|4889.7|4887.7|4889.7|4887.7|4890.7|4888.7|4889.7|4887.7|216
1721799600000|2024-07-24 05:40:00|4888.7|4886.7|4888.7|4886.7|4888.7|4886.7|4888.7|4886.7|89
1721799900000|2024-07-24 05:45:00|4887.7|4885.7|4886.7|4884.7|4888.7|4886.7|4885.7|4883.7|191
1721800200000|2024-07-24 05:50:00|4886.2|4884.2|4892.7|4890.7|4892.7|4890.7|4885.7|4883.7|945
1721800500000|2024-07-24 05:55:00|4893.7|4891.7|4890.7|4888.7|4893.7|4891.7|4890.7|4888.7|555
1721800800000|2024-07-24 06:00:00|4890.45|4888.95|4890.45|4888.95|4891.95|4890.45|4888.45|4886.95|898
1721801100000|2024-07-24 06:05:00|4889.45|4887.95|4889.45|4887.95|4892.45|4890.95|4887.45|4885.95|496
1721801400000|2024-07-24 06:10:00|4889.95|4888.45|4887.45|4885.95|4889.95|4888.45|4886.45|4884.95|718
1721801700000|2024-07-24 06:15:00|4886.45|4884.95|4886.45|4884.95|4886.45|4884.95|4883.45|4881.95|2446
1721802000000|2024-07-24 06:20:00|4887.45|4885.95|4887.45|4885.95|4887.45|4885.95|4885.45|4883.95|405
1721802300000|2024-07-24 06:25:00|4886.45|4884.95|4884.45|4882.95|4886.45|4884.95|4882.45|4880.95|923
1721802600000|2024-07-24 06:30:00|4883.45|4881.95|4883.45|4881.95|4884.45|4882.95|4878.95|4877.45|2230
1721802900000|2024-07-24 06:35:00|4882.45|4880.95|4878.45|4876.95|4882.45|4880.95|4877.45|4875.95|2021
1721803200000|2024-07-24 06:40:00|4877.45|4875.95|4875.45|4873.95|4877.45|4875.95|4873.45|4871.95|1823
1721803500000|2024-07-24 06:45:00|4875.95|4874.45|4877.45|4875.95|4877.45|4875.95|4874.45|4872.95|1340
1721803800000|2024-07-24 06:50:00|4878.45|4876.95|4875.45|4873.95|4878.45|4876.95|4871.45|4869.95|1784
1721804100000|2024-07-24 06:55:00|4874.95|4873.45|4877.45|4875.95|4877.45|4875.95|4874.45|4872.95|2011
1721804400000|2024-07-24 07:00:00|4875.45|4873.95|4864.45|4862.95|4875.45|4873.95|4855.45|4853.95|17335
1721804700000|2024-07-24 07:05:00|4863.45|4861.95|4871.45|4869.95|4874.45|4872.95|4863.45|4861.95|9650
1721805000000|2024-07-24 07:10:00|4872.95|4871.45|4871.45|4869.95|4876.45|4874.95|4867.45|4865.95|6042
1721805300000|2024-07-24 07:15:00|4870.45|4868.95|4867.45|4865.95|4872.45|4870.95|4864.45|4862.95|5471
1721805600000|2024-07-24 07:20:00|4866.45|4864.95|4869.45|4867.95|4871.45|4869.95|4865.45|4863.95|4179
1721805900000|2024-07-24 07:25:00|4870.45|4868.95|4867.45|4865.95|4870.45|4868.95|4864.45|4862.95|2658
1721806200000|2024-07-24 07:30:00|4865.45|4863.95|4860.45|4858.95|4867.95|4866.45|4859.45|4857.95|5365
1721806500000|2024-07-24 07:35:00|4859.95|4858.45|4870.45|4868.95|4870.45|4868.95|4858.95|4857.45|5602
1721806800000|2024-07-24 07:40:00|4868.45|4866.95|4866.59|4865.09|4869.45|4867.95|4864.05|4862.55|5157
1721807100000|2024-07-24 07:45:00|4867.59|4866.09|4862.59|4861.09|4868.59|4867.09|4861.59|4860.09|4573
1721807400000|2024-07-24 07:50:00|4863.59|4862.09|4858.59|4857.09|4866.59|4865.09|4858.59|4857.09|6784
1721807700000|2024-07-24 07:55:00|4857.59|4856.09|4857.59|4856.09|4862.59|4861.09|4857.59|4856.09|8179
1721808000000|2024-07-24 08:00:00|4856.59|4855.09|4855.59|4854.09|4859.59|4858.09|4851.59|4850.09|8051
1721808300000|2024-07-24 08:05:00|4856.59|4855.09|4853.59|4852.09|4857.59|4856.09|4852.59|4851.09|5409
1721808600000|2024-07-24 08:10:00|4852.59|4851.09|4854.59|4853.09|4859.59|4858.09|4852.59|4851.09|6071
1721808900000|2024-07-24 08:15:00|4855.09|4853.59|4849.59|4848.09|4855.59|4854.09|4847.59|4846.09|5307
1721809200000|2024-07-24 08:20:00|4848.59|4847.09|4852.59|4851.09|4852.59|4851.09|4847.59|4846.09|6526
1721809500000|2024-07-24 08:25:00|4853.59|4852.09|4855.59|4854.09|4858.59|4857.09|4852.59|4851.09|6555
1721809800000|2024-07-24 08:30:00|4854.59|4853.09|4853.59|4852.09|4858.59|4857.09|4853.59|4852.09|6456
1721810100000|2024-07-24 08:35:00|4852.59|4851.09|4858.59|4857.09|4859.59|4858.09|4851.59|4850.09|7051
1721810400000|2024-07-24 08:40:00|4857.59|4856.09|4861.59|4860.09|4861.59|4860.09|4857.59|4856.09|5004
1721810700000|2024-07-24 08:45:00|4862.59|4861.09|4863.59|4862.09|4863.59|4862.09|4859.59|4858.09|5801
1721811000000|2024-07-24 08:50:00|4864.59|4863.09|4866.59|4865.09|4868.59|4867.09|4862.59|4861.09|6310
1721811300000|2024-07-24 08:55:00|4865.59|4864.09|4869.59|4868.09|4870.59|4869.09|4865.59|4864.09|4691
1721811600000|2024-07-24 09:00:00|4870.09|4868.59|4870.59|4869.09|4871.59|4870.09|4868.59|4867.09|6998
1721811900000|2024-07-24 09:05:00|4871.59|4870.09|4871.59|4870.09|4873.59|4872.09|4869.59|4868.09|4372
1721812200000|2024-07-24 09:10:00|4872.59|4871.09|4867.59|4866.09|4872.59|4871.09|4866.59|4865.09|5541
1721812500000|2024-07-24 09:15:00|4866.59|4865.09|4864.59|4863.09|4868.59|4867.09|4862.59|4861.09|5194
1721812800000|2024-07-24 09:20:00|4865.59|4864.09|4866.59|4865.09|4866.59|4865.09|4864.59|4863.09|4626
1721813100000|2024-07-24 09:25:00|4865.59|4864.09|4864.59|4863.09|4866.59|4865.09|4861.59|4860.09|2186
1721813400000|2024-07-24 09:30:00|4865.59|4864.09|4866.59|4865.09|4866.59|4865.09|4863.59|4862.09|2283
1721813700000|2024-07-24 09:35:00|4865.59|4864.09|4867.59|4866.09|4869.59|4868.09|4865.59|4864.09|3436
1721814000000|2024-07-24 09:40:00|4866.59|4865.09|4869.59|4868.09|4870.59|4869.09|4866.59|4865.09|3079
1721814300000|2024-07-24 09:45:00|4868.59|4867.09|4870.59|4869.09|4870.59|4869.09|4868.59|4867.09|2581
1721814600000|2024-07-24 09:50:00|4869.59|4868.09|4872.59|4871.09|4873.59|4872.09|4869.59|4868.09|2777
1721814900000|2024-07-24 09:55:00|4873.59|4872.09|4875.59|4874.09|4877.59|4876.09|4873.59|4872.09|2472
1721815200000|2024-07-24 10:00:00|4876.59|4875.09|4878.59|4877.09|4878.59|4877.09|4874.59|4873.09|2194
1721815500000|2024-07-24 10:05:00|4877.59|4876.09|4879.59|4878.09|4879.59|4878.09|4877.59|4876.09|3367
1721815800000|2024-07-24 10:10:00|4880.59|4879.09|4881.59|4880.09|4881.59|4880.09|4880.59|4879.09|1802
1721816100000|2024-07-24 10:15:00|4880.59|4879.09|4879.59|4878.09|4881.59|4880.09|4879.59|4878.09|2349
1721816400000|2024-07-24 10:20:00|4880.59|4879.09|4882.59|4881.09|4883.59|4882.09|4880.59|4879.09|2148
1721816700000|2024-07-24 10:25:00|4883.59|4882.09|4883.59|4882.09|4888.59|4887.09|4882.59|4881.09|7018
1721817000000|2024-07-24 10:30:00|4882.59|4881.09|4880.59|4879.09|4883.59|4882.09|4880.59|4879.09|2248
1721817300000|2024-07-24 10:35:00|4881.09|4879.59|4879.59|4878.09|4881.59|4880.09|4877.59|4876.09|1991
1721817600000|2024-07-24 10:40:00|4880.59|4879.09|4877.59|4876.09|4880.59|4879.09|4877.59|4876.09|2077
1721817900000|2024-07-24 10:45:00|4878.59|4877.09|4880.59|4879.09|4880.59|4879.09|4878.59|4877.09|923
1721818200000|2024-07-24 10:50:00|4879.59|4878.09|4880.59|4879.09|4881.59|4880.09|4878.59|4877.09|1434
1721818500000|2024-07-24 10:55:00|4881.59|4880.09|4880.59|4879.09|4881.59|4880.09|4879.09|4877.59|1279
1721818800000|2024-07-24 11:00:00|4881.59|4880.09|4879.59|4878.09|4881.59|4880.09|4876.59|4875.09|2601
1721819100000|2024-07-24 11:05:00|4880.59|4879.09|4879.59|4878.09|4880.59|4879.09|4875.59|4874.09|935
1721819400000|2024-07-24 11:10:00|4878.59|4877.09|4878.59|4877.09|4881.59|4880.09|4878.59|4877.09|1357
1721819700000|2024-07-24 11:15:00|4879.59|4878.09|4880.59|4879.09|4881.59|4880.09|4878.59|4877.09|1375
1721820000000|2024-07-24 11:20:00|4879.59|4878.09|4883.59|4882.09|4883.59|4882.09|4878.59|4877.09|2590
1721820300000|2024-07-24 11:25:00|4882.59|4881.09|4884.59|4883.09|4885.59|4884.09|4881.59|4880.09|2128
1721820600000|2024-07-24 11:30:00|4884.09|4882.59|4880.59|4879.09|4884.59|4883.09|4880.59|4879.09|2414
1721820900000|2024-07-24 11:35:00|4881.59|4880.09|4880.59|4879.09|4883.59|4882.09|4879.59|4878.09|2017
1721821200000|2024-07-24 11:40:00|4880.56|4879.06|4880.56|4879.06|4880.56|4879.06|4878.56|4877.06|1855
1721821500000|2024-07-24 11:45:00|4881.56|4880.06|4875.56|4874.06|4882.56|4881.06|4874.56|4873.06|3458
1721821800000|2024-07-24 11:50:00|4874.56|4873.06|4877.56|4876.06|4877.56|4876.06|4871.56|4870.06|4111
1721822100000|2024-07-24 11:55:00|4878.56|4877.06|4876.56|4875.06|4878.56|4877.06|4876.56|4875.06|817
1721822400000|2024-07-24 12:00:00|4877.56|4876.06|4877.56|4876.06|4877.56|4876.06|4874.56|4873.06|2060
1721822700000|2024-07-24 12:05:00|4876.56|4875.06|4874.56|4873.06|4879.56|4878.06|4873.56|4872.06|2366
1721823000000|2024-07-24 12:10:00|4873.56|4872.06|4873.56|4872.06|4874.56|4873.06|4869.56|4868.06|3658
1721823300000|2024-07-24 12:15:00|4874.06|4872.56|4874.56|4873.06|4876.56|4875.06|4872.56|4871.06|2566
1721823600000|2024-07-24 12:20:00|4874.06|4872.56|4876.56|4875.06|4876.56|4875.06|4873.56|4872.06|1565
1721823900000|2024-07-24 12:25:00|4875.56|4874.06|4872.56|4871.06|4875.56|4874.06|4871.56|4870.06|2755
1721824200000|2024-07-24 12:30:00|4873.56|4872.06|4874.56|4873.06|4876.56|4875.06|4872.56|4871.06|2103
1721824500000|2024-07-24 12:35:00|4873.56|4872.06|4871.56|4870.06|4873.56|4872.06|4871.56|4870.06|1688
1721824800000|2024-07-24 12:40:00|4872.56|4871.06|4870.56|4869.06|4873.56|4872.06|4870.56|4869.06|1782
1721825100000|2024-07-24 12:45:00|4871.56|4870.06|4871.56|4870.06|4871.56|4870.06|4867.56|4866.06|3325
1721825400000|2024-07-24 12:50:00|4870.56|4869.06|4867.56|4866.06|4871.56|4870.06|4866.56|4865.06|2714
1721825700000|2024-07-24 12:55:00|4866.56|4865.06|4866.56|4865.06|4866.56|4865.06|4864.56|4863.06|3160
1721826000000|2024-07-24 13:00:00|4867.56|4866.06|4870.56|4869.06|4870.56|4869.06|4866.56|4865.06|2093
1721826300000|2024-07-24 13:05:00|4869.56|4868.06|4867.56|4866.06|4870.56|4869.06|4866.56|4865.06|4707
1721826600000|2024-07-24 13:10:00|4868.56|4867.06|4869.56|4868.06|4870.56|4869.06|4867.56|4866.06|4724
1721826900000|2024-07-24 13:15:00|4868.56|4867.06|4869.56|4868.06|4870.06|4868.56|4867.56|4866.06|2478
1721827200000|2024-07-24 13:20:00|4868.56|4867.06|4871.56|4870.06|4872.56|4871.06|4868.56|4867.06|2066
1721827500000|2024-07-24 13:25:00|4870.56|4869.06|4874.56|4873.06|4875.56|4874.06|4870.56|4869.06|3136
1721827800000|2024-07-24 13:30:00|4875.56|4874.06|4873.56|4872.06|4878.56|4877.06|4872.56|4871.06|6984
1721828100000|2024-07-24 13:35:00|4872.56|4871.06|4874.56|4873.06|4877.56|4876.06|4871.56|4870.06|4401
1721828400000|2024-07-24 13:40:00|4875.56|4874.06|4873.06|4871.56|4877.56|4876.06|4873.06|4871.56|4724
1721828700000|2024-07-24 13:45:00|4873.56|4872.06|4872.56|4871.06|4877.56|4876.06|4871.56|4870.06|9062
1721829000000|2024-07-24 13:50:00|4871.56|4870.06|4869.56|4868.06|4875.56|4874.06|4868.56|4867.06|3972
1721829300000|2024-07-24 13:55:00|4868.56|4867.06|4867.56|4866.06|4869.56|4868.06|4864.56|4863.06|5521
1721829600000|2024-07-24 14:00:00|4866.56|4865.06|4864.56|4863.06|4868.56|4867.06|4864.56|4863.06|4671
1721829900000|2024-07-24 14:05:00|4865.56|4864.06|4864.56|4863.06|4868.56|4867.06|4862.56|4861.06|6108
1721830200000|2024-07-24 14:10:00|4864.79|4863.29|4863.79|4862.29|4866.79|4865.29|4858.79|4857.29|8429
1721830500000|2024-07-24 14:15:00|4862.79|4861.29|4864.79|4863.29|4866.79|4865.29|4860.79|4859.29|5736
1721830800000|2024-07-24 14:20:00|4865.79|4864.29|4869.79|4868.29|4871.79|4870.29|4864.79|4863.29|6590
1721831100000|2024-07-24 14:25:00|4870.79|4869.29|4875.79|4874.29|4876.79|4875.29|4869.79|4868.29|4931
1721831400000|2024-07-24 14:30:00|4874.79|4873.29|4872.79|4871.29|4876.79|4875.29|4872.79|4871.29|6076
1721831700000|2024-07-24 14:35:00|4873.79|4872.29|4871.79|4870.29|4875.79|4874.29|4870.79|4869.29|3358
1721832000000|2024-07-24 14:40:00|4870.79|4869.29|4866.79|4865.29|4871.79|4870.29|4866.79|4865.29|2894
1721832300000|2024-07-24 14:45:00|4867.79|4866.29|4865.79|4864.29|4867.79|4866.29|4863.79|4862.29|4525
1721832600000|2024-07-24 14:50:00|4866.79|4865.29|4866.79|4865.29|4870.79|4869.29|4865.79|4864.29|6764
1721832900000|2024-07-24 14:55:00|4867.79|4866.29|4866.79|4865.29|4870.79|4869.29|4865.79|4864.29|5449
1721833200000|2024-07-24 15:00:00|4867.79|4866.29|4864.79|4863.29|4868.79|4867.29|4864.79|4863.29|4163
1721833500000|2024-07-24 15:05:00|4863.79|4862.29|4863.79|4862.29|4864.79|4863.29|4862.79|4861.29|3649
1721833800000|2024-07-24 15:10:00|4862.79|4861.29|4863.79|4862.29|4863.79|4862.29|4859.79|4858.29|4884
1721834100000|2024-07-24 15:15:00|4862.79|4861.29|4860.79|4859.29|4863.79|4862.29|4860.79|4859.29|7165
1721834400000|2024-07-24 15:20:00|4861.79|4860.29|4856.79|4855.29|4861.79|4860.29|4855.79|4854.29|19113
1721834700000|2024-07-24 15:25:00|4857.79|4856.29|4859.79|4858.29|4860.79|4859.29|4857.79|4856.29|30262
1721835000000|2024-07-24 15:30:00|4858.79|4857.29|4862.79|4861.29|4864.79|4863.29|4858.79|4857.29|39445
1721835300000|2024-07-24 15:35:00|4863.79|4862.29|4864.79|4863.29|4865.79|4864.29|4862.79|4861.29|18435
1721835600000|2024-07-24 15:40:00|4863.79|4862.29|4863.79|4862.29|4864.79|4863.29|4858.79|4857.29|11993
1721835900000|2024-07-24 15:45:00|4864.79|4863.29|4858.79|4857.29|4864.79|4863.29|4857.79|4856.29|6912
1721836200000|2024-07-24 15:50:00|4859.29|4857.79|4859.79|4858.29|4860.79|4859.29|4858.79|4857.29|4798
1721836500000|2024-07-24 15:55:00|4859.29|4857.79|4856.79|4855.29|4859.79|4858.29|4855.79|4854.29|3865
1721836800000|2024-07-24 16:00:00|4857.79|4856.29|4854.79|4853.29|4857.79|4856.29|4854.79|4853.29|2645
1721837100000|2024-07-24 16:05:00|4855.79|4854.29|4855.79|4854.29|4855.79|4854.29|4854.79|4853.29|3505
1721837400000|2024-07-24 16:10:00|4856.79|4855.29|4857.79|4856.29|4857.79|4856.29|4855.79|4854.29|3649
1721837700000|2024-07-24 16:15:00|4858.79|4857.29|4857.79|4856.29|4859.79|4858.29|4855.79|4854.29|2543
1721838000000|2024-07-24 16:20:00|4857.29|4855.79|4857.79|4856.29|4858.79|4857.29|4855.79|4854.29|984
1721838300000|2024-07-24 16:25:00|4856.79|4855.29|4855.79|4854.29|4857.79|4856.29|4854.79|4853.29|1539
1721838600000|2024-07-24 16:30:00|4856.29|4854.79|4856.79|4855.29|4857.79|4856.29|4855.79|4854.29|1023
1721838900000|2024-07-24 16:35:00|4857.29|4855.79|4854.79|4853.29|4857.79|4856.29|4854.79|4853.29|916
1721839200000|2024-07-24 16:40:00|4855.79|4854.29|4852.79|4851.29|4855.79|4854.29|4852.79|4851.29|1573
1721839500000|2024-07-24 16:45:00|4853.79|4852.29|4855.79|4854.29|4856.79|4855.29|4852.79|4851.29|1295
1721839800000|2024-07-24 16:50:00|4854.79|4853.29|4853.79|4852.29|4855.79|4854.29|4853.79|4852.29|536
1721840100000|2024-07-24 16:55:00|4854.79|4853.29|4853.79|4852.29|4854.79|4853.29|4852.79|4851.29|722
1721840400000|2024-07-24 17:00:00|4854.29|4852.79|4853.79|4852.29|4854.79|4853.29|4852.79|4851.29|632
1721840700000|2024-07-24 17:05:00|4854.79|4853.29|4858.79|4857.29|4858.79|4857.29|4853.79|4852.29|1263
1721841000000|2024-07-24 17:10:00|4857.79|4856.29|4858.79|4857.29|4860.79|4859.29|4857.79|4856.29|1321
1721841300000|2024-07-24 17:15:00|4859.29|4857.79|4857.79|4856.29|4859.79|4858.29|4856.79|4855.29|1433
1721841600000|2024-07-24 17:20:00|4856.79|4855.29|4855.79|4854.29|4859.29|4857.79|4854.79|4853.29|908
1721841900000|2024-07-24 17:25:00|4855.29|4853.79|4853.79|4852.29|4856.79|4855.29|4853.79|4852.29|723
1721842200000|2024-07-24 17:30:00|4853.29|4851.79|4854.79|4853.29|4855.79|4854.29|4851.79|4850.29|767
1721842500000|2024-07-24 17:35:00|4855.79|4854.29|4854.79|4853.29|4856.79|4855.29|4853.79|4852.29|1368
1721842800000|2024-07-24 17:40:00|4855.79|4854.29|4856.79|4855.29|4857.79|4856.29|4854.79|4853.29|1314
1721843100000|2024-07-24 17:45:00|4855.79|4854.29|4853.79|4852.29|4856.79|4855.29|4853.79|4852.29|838
1721843400000|2024-07-24 17:50:00|4852.79|4851.29|4852.79|4851.29|4853.79|4852.29|4851.79|4850.29|507
1721843700000|2024-07-24 17:55:00|4851.79|4850.29|4850.79|4849.29|4853.79|4852.29|4850.79|4849.29|1304
1721844000000|2024-07-24 18:00:00|4851.79|4850.29|4848.79|4847.29|4851.79|4850.29|4848.79|4847.29|1219
1721844300000|2024-07-24 18:05:00|4849.79|4848.29|4849.79|4848.29|4851.79|4850.29|4848.79|4847.29|1459
1721844600000|2024-07-24 18:10:00|4850.29|4848.79|4850.79|4849.29|4850.79|4849.29|4849.79|4848.29|284
1721844900000|2024-07-24 18:15:00|4851.29|4849.79|4847.79|4846.29|4851.79|4850.29|4847.79|4846.29|319
1721845200000|2024-07-24 18:20:00|4846.79|4845.29|4847.79|4846.29|4848.79|4847.29|4846.79|4845.29|1983
1721845500000|2024-07-24 18:25:00|4848.79|4847.29|4847.79|4846.29|4849.79|4848.29|4847.79|4846.29|674
1721845800000|2024-07-24 18:30:00|4848.79|4847.29|4846.79|4845.29|4848.79|4847.29|4846.79|4845.29|461
1721846100000|2024-07-24 18:35:00|4847.29|4845.79|4846.79|4845.29|4847.79|4846.29|4846.79|4845.29|430
1721846400000|2024-07-24 18:40:00|4847.29|4845.79|4842.79|4841.29|4847.79|4846.29|4842.79|4841.29|934
1721846700000|2024-07-24 18:45:00|4843.79|4842.29|4841.79|4840.29|4844.79|4843.29|4841.79|4840.29|1487
1721847000000|2024-07-24 18:50:00|4841.29|4839.79|4840.79|4839.29|4841.79|4840.29|4838.79|4837.29|2020
1721847300000|2024-07-24 18:55:00|4841.79|4840.29|4842.79|4841.29|4844.79|4843.29|4841.79|4840.29|1408
1721847600000|2024-07-24 19:00:00|4841.79|4840.29|4839.79|4838.29|4842.29|4840.79|4837.79|4836.29|1708
1721847900000|2024-07-24 19:05:00|4840.29|4838.79|4838.79|4837.29|4840.79|4839.29|4836.79|4835.29|1316
1721848200000|2024-07-24 19:10:00|4839.29|4837.79|4838.79|4837.29|4840.79|4839.29|4837.79|4836.29|1013
1721848500000|2024-07-24 19:15:00|4839.79|4838.29|4837.79|4836.29|4840.79|4839.29|4836.79|4835.29|858
1721848800000|2024-07-24 19:20:00|4838.79|4837.29|4839.79|4838.29|4839.79|4838.29|4837.79|4836.29|771
1721849100000|2024-07-24 19:25:00|4838.79|4837.29|4836.79|4835.29|4839.79|4838.29|4835.79|4834.29|643
1721849400000|2024-07-24 19:30:00|4837.79|4836.29|4842.79|4841.29|4842.79|4841.29|4835.79|4834.29|1255
1721849700000|2024-07-24 19:35:00|4841.79|4840.29|4841.79|4840.29|4843.79|4842.29|4840.79|4839.29|1792
1721850000000|2024-07-24 19:40:00|4842.79|4841.29|4839.79|4838.29|4844.79|4843.29|4839.79|4838.29|1063
1721850300000|2024-07-24 19:45:00|4838.79|4837.29|4839.79|4838.29|4841.79|4840.29|4837.79|4836.29|1005
1721850600000|2024-07-24 19:50:00|4840.79|4839.29|4831.79|4830.29|4841.79|4840.29|4831.79|4830.29|2216
1721850900000|2024-07-24 19:55:00|4830.79|4829.29|4834.79|4833.29|4835.79|4834.29|4830.79|4829.29|4687
1721851200000|2024-07-24 20:00:00|4836.84|4833.84|4838.64|4835.64|4840.44|4837.44|4835.74|4832.74|26
1721851500000|2024-07-24 20:05:00|4838.84|4835.84|4843.54|4840.54|4844.44|4841.44|4838.84|4835.84|0
1721851800000|2024-07-24 20:10:00|4843.64|4840.64|4845.34|4842.34|4846.84|4843.84|4842.64|4839.64|0
1721852100000|2024-07-24 20:15:00|4845.54|4842.54|4843.74|4840.74|4845.74|4842.74|4842.24|4839.24|0
1721852400000|2024-07-24 20:20:00|4843.64|4840.64|4847.34|4844.34|4847.34|4844.34|4842.84|4839.84|0
1721852700000|2024-07-24 20:25:00|4847.24|4844.24|4846.64|4843.64|4847.54|4844.54|4846.54|4843.54|0
1721853000000|2024-07-24 20:30:00|4846.84|4843.84|4847.34|4844.34|4847.34|4844.34|4845.94|4842.94|0
1721853300000|2024-07-24 20:35:00|4847.14|4844.14|4846.94|4843.94|4847.54|4844.54|4846.44|4843.44|0
1721853600000|2024-07-24 20:40:00|4846.84|4843.84|4846.84|4843.84|4847.14|4844.14|4845.94|4842.94|0
1721853900000|2024-07-24 20:45:00|4847.34|4844.34|4847.34|4844.34|4847.74|4844.74|4847.14|4844.14|0
1721854200000|2024-07-24 20:50:00|4847.24|4844.24|4845.74|4842.74|4847.24|4844.24|4845.54|4842.54|0
1721854500000|2024-07-24 20:55:00|4845.54|4842.54|4846.64|4843.64|4846.94|4843.94|4845.34|4842.34|0
1721854800000|2024-07-24 21:00:00|4846.74|4843.74|4846.84|4843.84|4847.54|4844.54|4846.54|4843.54|0
1721855100000|2024-07-24 21:05:00|4846.44|4843.44|4847.04|4844.04|4847.14|4844.14|4846.44|4843.44|0
1721855400000|2024-07-24 21:10:00|4846.74|4843.74|4844.1|4841.1|4847.14|4844.14|4843.34|4840.34|0
1721855700000|2024-07-24 21:15:00|4843.9|4840.9|4843.9|4840.9|4844.2|4841.2|4843.7|4840.7|0
1721856000000|2024-07-24 21:20:00|4843.7|4840.7|4843.2|4840.2|4843.8|4840.8|4843.2|4840.2|0
1721856300000|2024-07-24 21:25:00|4843.3|4840.3|4843.5|4840.5|4843.7|4840.7|4843.2|4840.2|0
1721856600000|2024-07-24 21:30:00|4843.4|4840.4|4843|4840|4843.5|4840.5|4842.9|4839.9|0
1721856900000|2024-07-24 21:35:00|4843.3|4840.3|4843|4840|4843.4|4840.4|4843|4840|0
1721857200000|2024-07-24 21:40:00|4843.1|4840.1|4843|4840|4843.2|4840.2|4842.9|4839.9|0
1721857500000|2024-07-24 21:45:00|4842.9|4839.9|4843.4|4840.4|4843.4|4840.4|4842.6|4839.6|0
1721857800000|2024-07-24 21:50:00|4843.2|4840.2|4843|4840|4843.3|4840.3|4842.7|4839.7|0
1721858100000|2024-07-24 21:55:00|4843.2|4840.2|4843.5|4840.5|4843.8|4840.8|4843|4840|0
1721858400000|2024-07-24 22:00:00|4843.9|4840.9|4845.5|4842.5|4845.8|4842.8|4843.2|4840.2|0
1721858700000|2024-07-24 22:05:00|4845.7|4842.7|4847.2|4844.2|4847.5|4844.5|4845.2|4842.2|0
1721859000000|2024-07-24 22:10:00|4847.4|4844.4|4847.1|4844.1|4848|4845|4846.2|4843.2|0
1721859300000|2024-07-24 22:15:00|4847.2|4844.2|4849.1|4846.1|4849.9|4846.9|4846.8|4843.8|0
1721859600000|2024-07-24 22:20:00|4849.2|4846.2|4846.5|4843.5|4849.3|4846.3|4845.9|4842.9|0
1721859900000|2024-07-24 22:25:00|4846.8|4843.8|4845|4842|4846.8|4843.8|4844.8|4841.8|0
1721860200000|2024-07-24 22:30:00|4845.1|4842.1|4847.2|4844.2|4847.2|4844.2|4845|4842|0
1721860500000|2024-07-24 22:35:00|4847.1|4844.1|4847.4|4844.4|4848.1|4845.1|4846.8|4843.8|0
1721860800000|2024-07-24 22:40:00|4847.7|4844.7|4847.9|4844.9|4848.1|4845.1|4847|4844|0
1721861100000|2024-07-24 22:45:00|4847.7|4844.7|4846.9|4843.9|4847.7|4844.7|4846.3|4843.3|0
1721861400000|2024-07-24 22:50:00|4846.8|4843.8|4846.5|4843.5|4847.2|4844.2|4845.7|4842.7|0
1721861700000|2024-07-24 22:55:00|4846.7|4843.7|4844.9|4841.9|4846.8|4843.8|4844.8|4841.8|0
1721862000000|2024-07-24 23:00:00|4845.1|4842.1|4843.1|4840.1|4845.3|4842.3|4842.9|4839.9|0
1721862300000|2024-07-24 23:05:00|4843.2|4840.2|4845.7|4842.7|4845.7|4842.7|4843.1|4840.1|0
1721862600000|2024-07-24 23:10:00|4845.8|4842.8|4845.4|4842.4|4845.9|4842.9|4845|4842|0
1721862900000|2024-07-24 23:15:00|4845.7|4842.7|4847|4844|4847.7|4844.7|4845.7|4842.7|0
1721863200000|2024-07-24 23:20:00|4847.1|4844.1|4846.1|4843.1|4847.2|4844.2|4846.1|4843.1|0
1721863500000|2024-07-24 23:25:00|4846|4843|4845.9|4842.9|4846.8|4843.8|4845.7|4842.7|0
1721863800000|2024-07-24 23:30:00|4845.8|4842.8|4845.9|4842.9|4846.1|4843.1|4844.8|4841.8|0
1721864100000|2024-07-24 23:35:00|4846.1|4843.1|4846.2|4843.2|4847|4844|4846.1|4843.1|0
1721864400000|2024-07-24 23:40:00|4846.1|4843.1|4845.4|4842.4|4846.1|4843.1|4844.3|4841.3|0
1721864700000|2024-07-24 23:45:00|4845.7|4842.7|4845.2|4842.2|4845.9|4842.9|4844.3|4841.3|0
1721865000000|2024-07-24 23:50:00|4845.3|4842.3|4845.4|4842.4|4846.3|4843.3|4845.2|4842.2|0
1721865300000|2024-07-24 23:55:00|4845.5|4842.5|4845.5|4842.5|4846.2|4843.2|4845|4842|0
1721865600000|2024-07-25 00:00:00|4845.1|4842.1|4843|4840|4846.8|4843.8|4842.5|4839.5|0
1721865900000|2024-07-25 00:05:00|4843.1|4840.1|4842.9|4839.9|4844.1|4841.1|4842.4|4839.4|0
1721866200000|2024-07-25 00:10:00|4842.7|4839.7|4843.4|4840.4|4843.4|4840.4|4841.4|4838.4|0
1721866500000|2024-07-25 00:15:00|4844.6|4842.6|4851.6|4849.6|4851.6|4849.6|4844.6|4842.6|844
1721866800000|2024-07-25 00:20:00|4850.6|4848.6|4851.6|4849.6|4853.6|4851.6|4850.6|4848.6|399
1721867100000|2024-07-25 00:25:00|4850.6|4848.6|4850.6|4848.6|4850.6|4848.6|4848.6|4846.6|316
1721867400000|2024-07-25 00:30:00|4850.1|4848.1|4848.6|4846.6|4850.6|4848.6|4848.6|4846.6|196
1721867700000|2024-07-25 00:35:00|4847.6|4845.6|4848.6|4846.6|4848.6|4846.6|4847.6|4845.6|161
1721868000000|2024-07-25 00:40:00|4848.1|4846.1|4848.6|4846.6|4848.6|4846.6|4847.6|4845.6|75
1721868300000|2024-07-25 00:45:00|4847.6|4845.6|4848.6|4846.6|4848.6|4846.6|4847.6|4845.6|92
1721868600000|2024-07-25 00:50:00|4849.6|4847.6|4849.6|4847.6|4850.6|4848.6|4849.6|4847.6|113
1721868900000|2024-07-25 00:55:00|4850.1|4848.1|4849.6|4847.6|4851.6|4849.6|4849.6|4847.6|47
1721869200000|2024-07-25 01:00:00|4848.6|4846.6|4846.6|4844.6|4849.1|4847.1|4846.6|4844.6|138
1721869500000|2024-07-25 01:05:00|4847.6|4845.6|4847.6|4845.6|4849.6|4847.6|4847.6|4845.6|116
1721869800000|2024-07-25 01:10:00|4847.1|4845.1|4845.6|4843.6|4847.6|4845.6|4845.1|4843.1|118
1721870100000|2024-07-25 01:15:00|4846.6|4844.6|4847.6|4845.6|4847.6|4845.6|4845.6|4843.6|83
1721870400000|2024-07-25 01:20:00|4847.1|4845.1|4846.6|4844.6|4847.6|4845.6|4846.6|4844.6|116
1721870700000|2024-07-25 01:25:00|4846.1|4844.1|4847.6|4845.6|4847.6|4845.6|4846.1|4844.1|89
1721871000000|2024-07-25 01:30:00|4846.6|4844.6|4845.6|4843.6|4847.6|4845.6|4845.6|4843.6|125
1721871300000|2024-07-25 01:35:00|4846.6|4844.6|4845.6|4843.6|4847.6|4845.6|4845.6|4843.6|174
1721871600000|2024-07-25 01:40:00|4844.6|4842.6|4843.6|4841.6|4845.6|4843.6|4842.6|4840.6|342
1721871900000|2024-07-25 01:45:00|4844.1|4842.1|4843.6|4841.6|4844.6|4842.6|4842.6|4840.6|194
1721872200000|2024-07-25 01:50:00|4844.6|4842.6|4843.6|4841.6|4845.6|4843.6|4843.6|4841.6|128
1721872500000|2024-07-25 01:55:00|4842.6|4840.6|4841.6|4839.6|4843.6|4841.6|4840.6|4838.6|137
1721872800000|2024-07-25 02:00:00|4842.6|4840.6|4839.6|4837.6|4842.6|4840.6|4839.6|4837.6|228
1721873100000|2024-07-25 02:05:00|4838.6|4836.6|4840.6|4838.6|4841.6|4839.6|4838.6|4836.6|198
1721873400000|2024-07-25 02:10:00|4840.1|4838.1|4840.6|4838.6|4840.6|4838.6|4838.6|4836.6|162
1721873700000|2024-07-25 02:15:00|4841.6|4839.6|4842.6|4840.6|4842.6|4840.6|4841.6|4839.6|50
1721874000000|2024-07-25 02:20:00|4843.6|4841.6|4842.6|4840.6|4845.6|4843.6|4842.6|4840.6|311
1721874300000|2024-07-25 02:25:00|4841.6|4839.6|4841.6|4839.6|4841.6|4839.6|4840.6|4838.6|111
1721874600000|2024-07-25 02:30:00|4840.6|4838.6|4836.6|4834.6|4840.6|4838.6|4836.6|4834.6|229
1721874900000|2024-07-25 02:35:00|4837.6|4835.6|4835.6|4833.6|4838.6|4836.6|4833.6|4831.6|527
1721875200000|2024-07-25 02:40:00|4834.6|4832.6|4834.6|4832.6|4835.6|4833.6|4834.6|4832.6|84
1721875500000|2024-07-25 02:45:00|4835.6|4833.6|4831.6|4829.6|4835.6|4833.6|4831.6|4829.6|225
1721875800000|2024-07-25 02:50:00|4832.6|4830.6|4831.6|4829.6|4832.6|4830.6|4831.6|4829.6|313
1721876100000|2024-07-25 02:55:00|4832.1|4830.1|4832.6|4830.6|4832.6|4830.6|4832.1|4830.1|12
1721876400000|2024-07-25 03:00:00|4833.6|4831.6|4834.6|4832.6|4835.6|4833.6|4833.6|4831.6|142
1721876700000|2024-07-25 03:05:00|4835.1|4833.1|4835.6|4833.6|4835.6|4833.6|4834.6|4832.6|34
1721877000000|2024-07-25 03:10:00|4834.6|4832.6|4833.6|4831.6|4835.6|4833.6|4833.6|4831.6|56
1721877300000|2024-07-25 03:15:00|4834.6|4832.6|4835.6|4833.6|4835.6|4833.6|4834.6|4832.6|105
1721877600000|2024-07-25 03:20:00|4834.6|4832.6|4836.6|4834.6|4836.6|4834.6|4834.6|4832.6|218
1721877900000|2024-07-25 03:25:00|4835.6|4833.6|4836.6|4834.6|4837.6|4835.6|4835.6|4833.6|199
1721878200000|2024-07-25 03:30:00|4837.1|4835.1|4836.6|4834.6|4840.6|4838.6|4835.6|4833.6|791
1721878500000|2024-07-25 03:35:00|4835.6|4833.6|4836.6|4834.6|4837.6|4835.6|4835.6|4833.6|156
1721878800000|2024-07-25 03:40:00|4836.1|4834.1|4835.6|4833.6|4836.6|4834.6|4835.6|4833.6|94
1721879100000|2024-07-25 03:45:00|4834.6|4832.6|4836.6|4834.6|4838.6|4836.6|4834.6|4832.6|170
1721879400000|2024-07-25 03:50:00|4837.1|4835.1|4836.6|4834.6|4838.6|4836.6|4835.6|4833.6|132
1721879700000|2024-07-25 03:55:00|4835.6|4833.6|4836.6|4834.6|4837.6|4835.6|4835.6|4833.6|108
1721880000000|2024-07-25 04:00:00|4835.6|4833.6|4835.6|4833.6|4836.6|4834.6|4835.6|4833.6|80
1721880300000|2024-07-25 04:05:00|4836.1|4834.1|4837.6|4835.6|4837.6|4835.6|4836.1|4834.1|43
1721880600000|2024-07-25 04:10:00|4837.1|4835.1|4837.6|4835.6|4837.6|4835.6|4836.6|4834.6|104
1721880900000|2024-07-25 04:15:00|4836.6|4834.6|4836.6|4834.6|4836.6|4834.6|4835.6|4833.6|86
1721881200000|2024-07-25 04:20:00|4835.6|4833.6|4834.6|4832.6|4836.6|4834.6|4834.6|4832.6|392
1721881500000|2024-07-25 04:25:00|||||||||33
1721881800000|2024-07-25 04:30:00|4833.6|4831.6|4834.6|4832.6|4834.6|4832.6|4833.6|4831.6|233
1721882100000|2024-07-25 04:35:00|4833.6|4831.6|4834.6|4832.6|4834.6|4832.6|4833.1|4831.1|189
1721882400000|2024-07-25 04:40:00|4833.6|4831.6|4833.6|4831.6|4834.6|4832.6|4833.6|4831.6|159
1721882700000|2024-07-25 04:45:00|4834.6|4832.6|4833.6|4831.6|4834.6|4832.6|4833.6|4831.6|39
1721883000000|2024-07-25 04:50:00|4832.6|4830.6|4834.6|4832.6|4834.6|4832.6|4832.6|4830.6|93
1721883300000|2024-07-25 04:55:00|4833.6|4831.6|4834.6|4832.6|4834.6|4832.6|4833.6|4831.6|65
1721883600000|2024-07-25 05:00:00|4834.1|4832.1|4834.6|4832.6|4834.6|4832.6|4832.6|4830.6|245
1721883900000|2024-07-25 05:05:00|4833.6|4831.6|4833.6|4831.6|4834.6|4832.6|4833.6|4831.6|441
1721884200000|2024-07-25 05:10:00|4834.1|4832.1|4833.6|4831.6|4834.6|4832.6|4832.6|4830.6|53
1721884500000|2024-07-25 05:15:00|4832.6|4830.6|4832.6|4830.6|4832.6|4830.6|4832.6|4830.6|183
1721884800000|2024-07-25 05:20:00|4833.6|4831.6|4832.6|4830.6|4833.6|4831.6|4832.6|4830.6|240
1721885100000|2024-07-25 05:25:00|4831.6|4829.6|4831.6|4829.6|4831.6|4829.6|4831.6|4829.6|115
1721885400000|2024-07-25 05:30:00|4830.6|4828.6|4832.6|4830.6|4833.6|4831.6|4829.6|4827.6|1158
1721885700000|2024-07-25 05:35:00|4831.6|4829.6|4831.6|4829.6|4832.6|4830.6|4830.6|4828.6|259
1721886000000|2024-07-25 05:40:00|4831.1|4829.1|4830.6|4828.6|4831.6|4829.6|4830.6|4828.6|303
1721886300000|2024-07-25 05:45:00|4829.6|4827.6|4829.6|4827.6|4830.6|4828.6|4828.6|4826.6|574
1721886600000|2024-07-25 05:50:00|4830.6|4828.6|4829.6|4827.6|4830.6|4828.6|4829.6|4827.6|289
1721886900000|2024-07-25 05:55:00|4830.6|4828.6|4830.6|4828.6|4832.1|4830.1|4829.6|4827.6|597
1721887200000|2024-07-25 06:00:00|4830.35|4828.85|4810.35|4808.85|4830.35|4828.85|4810.35|4808.85|8550
1721887500000|2024-07-25 06:05:00|4811.35|4809.85|4805.35|4803.85|4811.35|4809.85|4805.35|4803.85|2270
1721887800000|2024-07-25 06:10:00|4804.35|4802.85|4801.35|4799.85|4805.35|4803.85|4796.35|4794.85|4146
1721888100000|2024-07-25 06:15:00|4802.35|4800.85|4806.35|4804.85|4806.35|4804.85|4801.35|4799.85|2079
1721888400000|2024-07-25 06:20:00|4807.35|4805.85|4803.35|4801.85|4810.35|4808.85|4801.35|4799.85|2843
1721888700000|2024-07-25 06:25:00|4804.35|4802.85|4809.35|4807.85|4811.35|4809.85|4804.35|4802.85|3379
1721889000000|2024-07-25 06:30:00|4809.85|4808.35|4812.35|4810.85|4814.35|4812.85|4809.85|4808.35|1688
1721889300000|2024-07-25 06:35:00|4813.35|4811.85|4814.35|4812.85|4814.35|4812.85|4811.35|4809.85|1074
1721889600000|2024-07-25 06:40:00|4815.35|4813.85|4816.35|4814.85|4819.35|4817.85|4814.35|4812.85|2468
1721889900000|2024-07-25 06:45:00|4815.85|4814.35|4817.35|4815.85|4817.35|4815.85|4814.35|4812.85|1432
1721890200000|2024-07-25 06:50:00|4816.85|4815.35|4814.35|4812.85|4817.35|4815.85|4810.35|4808.85|2179
1721890500000|2024-07-25 06:55:00|4813.85|4812.35|4809.35|4807.85|4815.35|4813.85|4809.35|4807.85|4459
1721890800000|2024-07-25 07:00:00|4807.85|4806.35|4800.35|4798.85|4811.35|4809.85|4798.35|4796.85|15245
1721891100000|2024-07-25 07:05:00|4799.35|4797.85|4784.35|4782.85|4799.35|4797.85|4783.35|4781.85|22005
1721891400000|2024-07-25 07:10:00|4783.35|4781.85|4788.35|4786.85|4792.35|4790.85|4783.35|4781.85|12293
1721891700000|2024-07-25 07:15:00|4787.35|4785.85|4803.35|4801.85|4807.35|4805.85|4787.35|4785.85|14845
1721892000000|2024-07-25 07:20:00|4802.35|4800.85|4795.35|4793.85|4802.35|4800.85|4794.35|4792.85|10142
1721892300000|2024-07-25 07:25:00|4794.35|4792.85|4804.35|4802.85|4805.35|4803.85|4790.35|4788.85|9276
1721892600000|2024-07-25 07:30:00|4803.35|4801.85|4796.35|4794.85|4803.35|4801.85|4794.35|4792.85|14300
1721892900000|2024-07-25 07:35:00|4797.35|4795.85|4803.35|4801.85|4804.35|4802.85|4794.35|4792.85|6626
1721893200000|2024-07-25 07:40:00|4803.26|4801.76|4790.26|4788.76|4803.26|4801.76|4790.26|4788.76|6408
1721893500000|2024-07-25 07:45:00|4791.26|4789.76|4788.26|4786.76|4793.26|4791.76|4788.26|4786.76|10647
1721893800000|2024-07-25 07:50:00|4789.26|4787.76|4789.26|4787.76|4792.26|4790.76|4787.26|4785.76|9677
1721894100000|2024-07-25 07:55:00|4790.26|4788.76|4796.26|4794.76|4796.26|4794.76|4788.26|4786.76|6945
1721894400000|2024-07-25 08:00:00|4795.26|4793.76|4788.26|4786.76|4798.26|4796.76|4787.26|4785.76|7547
1721894700000|2024-07-25 08:05:00|4789.26|4787.76|4783.26|4781.76|4790.26|4788.76|4782.26|4780.76|8913
1721895000000|2024-07-25 08:10:00|4784.26|4782.76|4778.26|4776.76|4786.26|4784.76|4778.26|4776.76|6725
1721895300000|2024-07-25 08:15:00|4779.26|4777.76|4779.26|4777.76|4784.26|4782.76|4777.26|4775.76|6578
1721895600000|2024-07-25 08:20:00|4780.26|4778.76|4776.26|4774.76|4781.26|4779.76|4776.26|4774.76|5735
1721895900000|2024-07-25 08:25:00|4777.26|4775.76|4787.26|4785.76|4787.26|4785.76|4777.26|4775.76|11365
1721896200000|2024-07-25 08:30:00|4786.26|4784.76|4800.26|4798.76|4800.26|4798.76|4785.26|4783.76|8790
1721896500000|2024-07-25 08:35:00|4799.26|4797.76|4800.26|4798.76|4801.26|4799.76|4793.26|4791.76|5222
1721896800000|2024-07-25 08:40:00|4801.26|4799.76|4806.26|4804.76|4806.26|4804.76|4800.26|4798.76|7247
1721897100000|2024-07-25 08:45:00|4807.26|4805.76|4805.26|4803.76|4807.26|4805.76|4803.26|4801.76|6808
1721897400000|2024-07-25 08:50:00|4804.26|4802.76|4801.26|4799.76|4806.26|4804.76|4800.26|4798.76|5977
1721897700000|2024-07-25 08:55:00|4800.26|4798.76|4800.26|4798.76|4803.26|4801.76|4799.26|4797.76|14824
1721898000000|2024-07-25 09:00:00|4801.26|4799.76|4797.26|4795.76|4802.26|4800.76|4797.26|4795.76|3777
1721898300000|2024-07-25 09:05:00|4798.26|4796.76|4802.26|4800.76|4803.26|4801.76|4798.26|4796.76|8306
1721898600000|2024-07-25 09:10:00|4801.26|4799.76|4793.26|4791.76|4801.26|4799.76|4793.26|4791.76|5100
1721898900000|2024-07-25 09:15:00|4794.26|4792.76|4791.26|4789.76|4795.26|4793.76|4791.26|4789.76|5011
1721899200000|2024-07-25 09:20:00|4790.26|4788.76|4786.26|4784.76|4792.26|4790.76|4785.26|4783.76|8786
1721899500000|2024-07-25 09:25:00|4785.26|4783.76|4780.26|4778.76|4786.26|4784.76|4779.26|4777.76|8923
1721899800000|2024-07-25 09:30:00|4781.26|4779.76|4780.26|4778.76|4783.26|4781.76|4777.26|4775.76|11267
1721900100000|2024-07-25 09:35:00|4779.26|4777.76|4774.26|4772.76|4779.26|4777.76|4773.26|4771.76|10521
1721900400000|2024-07-25 09:40:00|4775.26|4773.76|4774.26|4772.76|4780.26|4778.76|4773.26|4771.76|9446
1721900700000|2024-07-25 09:45:00|4775.26|4773.76|4777.26|4775.76|4779.26|4777.76|4775.26|4773.76|5713
1721901000000|2024-07-25 09:50:00|4778.26|4776.76|4778.26|4776.76|4781.26|4779.76|4778.26|4776.76|5785
1721901300000|2024-07-25 09:55:00|4779.26|4777.76|4783.26|4781.76|4783.26|4781.76|4779.26|4777.76|3654
1721901600000|2024-07-25 10:00:00|4784.26|4782.76|4781.26|4779.76|4785.26|4783.76|4780.26|4778.76|8281
1721901900000|2024-07-25 10:05:00|4782.26|4780.76|4780.26|4778.76|4785.26|4783.76|4780.26|4778.76|2686
1721902200000|2024-07-25 10:10:00|4781.26|4779.76|4777.26|4775.76|4781.26|4779.76|4777.26|4775.76|2986
1721902500000|2024-07-25 10:15:00|4778.26|4776.76|4777.26|4775.76|4778.26|4776.76|4774.26|4772.76|4915
1721902800000|2024-07-25 10:20:00|4776.26|4774.76|4777.26|4775.76|4781.26|4779.76|4776.26|4774.76|3009
1721903100000|2024-07-25 10:25:00|4778.26|4776.76|4777.26|4775.76|4779.26|4777.76|4774.26|4772.76|3553
1721903400000|2024-07-25 10:30:00|4776.26|4774.76|4779.26|4777.76|4780.26|4778.76|4775.26|4773.76|7596
1721903700000|2024-07-25 10:35:00|4778.26|4776.76|4773.26|4771.76|4779.26|4777.76|4773.26|4771.76|4397
1721904000000|2024-07-25 10:40:00|4774.26|4772.76|4770.26|4768.76|4775.26|4773.76|4769.26|4767.76|4276
1721904300000|2024-07-25 10:45:00|4769.26|4767.76|4768.26|4766.76|4773.26|4771.76|4767.26|4765.76|4809
1721904600000|2024-07-25 10:50:00|4769.26|4767.76|4776.26|4774.76|4776.26|4774.76|4769.26|4767.76|3222
1721904900000|2024-07-25 10:55:00|4777.26|4775.76|4781.26|4779.76|4781.26|4779.76|4776.26|4774.76|5129
1721905200000|2024-07-25 11:00:00|4782.26|4780.76|4787.26|4785.76|4788.26|4786.76|4782.26|4780.76|8193
1721905500000|2024-07-25 11:05:00|4788.26|4786.76|4784.26|4782.76|4788.26|4786.76|4784.26|4782.76|4546
1721905800000|2024-07-25 11:10:00|4785.26|4783.76|4788.26|4786.76|4788.26|4786.76|4784.26|4782.76|2973
1721906100000|2024-07-25 11:15:00|4787.26|4785.76|4786.26|4784.76|4788.26|4786.76|4784.26|4782.76|3625
1721906400000|2024-07-25 11:20:00|4787.26|4785.76|4782.26|4780.76|4788.26|4786.76|4782.26|4780.76|3058
1721906700000|2024-07-25 11:25:00|4782.76|4781.26|4782.26|4780.76|4783.26|4781.76|4779.26|4777.76|5390
1721907000000|2024-07-25 11:30:00|4781.26|4779.76|4783.26|4781.76|4783.26|4781.76|4778.26|4776.76|2641
1721907300000|2024-07-25 11:35:00|4784.26|4782.76|4785.26|4783.76|4785.26|4783.76|4779.26|4777.76|2834
1721907600000|2024-07-25 11:40:00|4785.46|4783.96|4784.46|4782.96|4787.46|4785.96|4784.46|4782.96|3493
1721907900000|2024-07-25 11:45:00|4785.46|4783.96|4783.46|4781.96|4786.46|4784.96|4780.46|4778.96|4062
1721908200000|2024-07-25 11:50:00|4784.46|4782.96|4782.46|4780.96|4784.46|4782.96|4782.46|4780.96|1857
1721908500000|2024-07-25 11:55:00|4782.96|4781.46|4780.46|4778.96|4782.96|4781.46|4779.46|4777.96|3808
1721908800000|2024-07-25 12:00:00|4779.96|4778.46|4785.46|4783.96|4786.46|4784.96|4779.46|4777.96|3131
1721909100000|2024-07-25 12:05:00|4784.46|4782.96|4785.46|4783.96|4787.46|4785.96|4783.46|4781.96|2590
1721909400000|2024-07-25 12:10:00|4784.46|4782.96|4785.46|4783.96|4785.46|4783.96|4781.46|4779.96|4733
1721909700000|2024-07-25 12:15:00|4784.46|4782.96|4788.46|4786.96|4788.46|4786.96|4783.46|4781.96|2587
1721910000000|2024-07-25 12:20:00|4787.46|4785.96|4783.46|4781.96|4788.46|4786.96|4783.46|4781.96|1433
1721910300000|2024-07-25 12:25:00|4784.46|4782.96|4782.46|4780.96|4784.46|4782.96|4780.46|4778.96|2596
1721910600000|2024-07-25 12:30:00|4781.96|4780.46|4779.46|4777.96|4786.46|4784.96|4778.46|4776.96|9897
1721910900000|2024-07-25 12:35:00|4780.46|4778.96|4782.46|4780.96|4785.46|4783.96|4778.46|4776.96|9831
1721911200000|2024-07-25 12:40:00|4783.46|4781.96|4788.46|4786.96|4788.46|4786.96|4781.46|4779.96|4601
1721911500000|2024-07-25 12:45:00|4789.46|4787.96|4792.46|4790.96|4794.46|4792.96|4789.46|4787.96|6501
1721911800000|2024-07-25 12:50:00|4793.46|4791.96|4795.46|4793.96|4795.46|4793.96|4787.46|4785.96|7713
1721912100000|2024-07-25 12:55:00|4796.46|4794.96|4796.46|4794.96|4797.46|4795.96|4792.46|4790.96|6371
1721912400000|2024-07-25 13:00:00|4795.46|4793.96|4790.46|4788.96|4796.46|4794.96|4789.96|4788.46|5898
1721912700000|2024-07-25 13:05:00|4789.46|4787.96|4794.46|4792.96|4795.46|4793.96|4789.46|4787.96|6398
1721913000000|2024-07-25 13:10:00|4795.46|4793.96|4793.46|4791.96|4796.46|4794.96|4792.46|4790.96|4327
1721913300000|2024-07-25 13:15:00|4792.46|4790.96|4795.46|4793.96|4795.46|4793.96|4791.46|4789.96|3343
1721913600000|2024-07-25 13:20:00|4796.46|4794.96|4799.46|4797.96|4800.46|4798.96|4796.46|4794.96|5900
1721913900000|2024-07-25 13:25:00|4800.46|4798.96|4801.46|4799.96|4803.46|4801.96|4798.46|4796.96|5903
1721914200000|2024-07-25 13:30:00|4800.46|4798.96|4799.46|4797.96|4805.46|4803.96|4797.46|4795.96|10155
1721914500000|2024-07-25 13:35:00|4798.46|4796.96|4797.46|4795.96|4801.46|4799.96|4795.46|4793.96|10864
1721914800000|2024-07-25 13:40:00|4796.46|4794.96|4803.46|4801.96|4805.46|4803.96|4794.46|4792.96|9075
1721915100000|2024-07-25 13:45:00|4804.46|4802.96|4801.46|4799.96|4807.46|4805.96|4797.46|4795.96|9840
1721915400000|2024-07-25 13:50:00|4802.46|4800.96|4800.46|4798.96|4804.46|4802.96|4797.46|4795.96|6749
1721915700000|2024-07-25 13:55:00|4801.46|4799.96|4794.46|4792.96|4802.46|4800.96|4791.46|4789.96|8552
1721916000000|2024-07-25 14:00:00|4792.46|4790.96|4782.46|4780.96|4793.46|4791.96|4780.46|4778.96|12023
1721916300000|2024-07-25 14:05:00|4783.46|4781.96|4778.46|4776.96|4785.46|4783.96|4777.46|4775.96|8761
1721916600000|2024-07-25 14:10:00|4778.5|4777|4779.5|4778|4781.5|4780|4773.5|4772|9474
1721916900000|2024-07-25 14:15:00|4778.5|4777|4790.5|4789|4791.5|4790|4778.5|4777|15868
1721917200000|2024-07-25 14:20:00|4789.5|4788|4794.5|4793|4794.5|4793|4787.5|4786|8403
1721917500000|2024-07-25 14:25:00|4793.5|4792|4796.5|4795|4797.5|4796|4790.5|4789|8595
1721917800000|2024-07-25 14:30:00|4795.5|4794|4797.5|4796|4799.5|4798|4792.5|4791|8028
1721918100000|2024-07-25 14:35:00|4796.5|4795|4799.5|4798|4800.5|4799|4795.5|4794|6420
1721918400000|2024-07-25 14:40:00|4799|4797.5|4801.5|4800|4801.5|4800|4795.5|4794|7245
1721918700000|2024-07-25 14:45:00|4802.5|4801|4803.5|4802|4803.5|4802|4798.5|4797|7468
1721919000000|2024-07-25 14:50:00|4802.5|4801|4806.5|4805|4809.5|4808|4802.5|4801|8541
1721919300000|2024-07-25 14:55:00|4807.5|4806|4811.5|4810|4811.5|4810|4804.5|4803|5532
1721919600000|2024-07-25 15:00:00|4810.5|4809|4811.5|4810|4811.5|4810|4807.5|4806|9190
1721919900000|2024-07-25 15:05:00|4810.5|4809|4809.5|4808|4811.5|4810|4806.5|4805|7365
1721920200000|2024-07-25 15:10:00|4810.5|4809|4814.5|4813|4816.5|4815|4809.5|4808|13125
1721920500000|2024-07-25 15:15:00|4815.5|4814|4816.5|4815|4820.5|4819|4815.5|4814|10715
1721920800000|2024-07-25 15:20:00|4815.5|4814|4815.5|4814|4816.5|4815|4812.5|4811|13853
1721921100000|2024-07-25 15:25:00|4814.5|4813|4812.5|4811|4814.5|4813|4811.5|4810|28174
1721921400000|2024-07-25 15:30:00|4813.5|4812|4812.5|4811|4813.5|4812|4810.5|4809|36106
1721921700000|2024-07-25 15:35:00|4813.5|4812|4815.5|4814|4815.5|4814|4811.5|4810|20087
1721922000000|2024-07-25 15:40:00|4814.5|4813|4817.5|4816|4817.5|4816|4811.5|4810|12659
1721922300000|2024-07-25 15:45:00|4818.5|4817|4816.5|4815|4820.5|4819|4816.5|4815|8853
1721922600000|2024-07-25 15:50:00|4817.5|4816|4816.5|4815|4819.5|4818|4815.5|4814|6694
1721922900000|2024-07-25 15:55:00|4817.5|4816|4820.5|4819|4820.5|4819|4814.5|4813|3430
1721923200000|2024-07-25 16:00:00|4821.5|4820|4824.5|4823|4825.5|4824|4820.5|4819|4631
1721923500000|2024-07-25 16:05:00|4823.5|4822|4821.5|4820|4825.5|4824|4819.5|4818|5381
1721923800000|2024-07-25 16:10:00|4822.5|4821|4825.5|4824|4825.5|4824|4820.5|4819|2832
1721924100000|2024-07-25 16:15:00|4824.5|4823|4828.5|4827|4829.5|4828|4824.5|4823|4945
1721924400000|2024-07-25 16:20:00|4827.5|4826|4830.5|4829|4831.5|4830|4826.5|4825|5092
1721924700000|2024-07-25 16:25:00|4831.5|4830|4830.5|4829|4831.5|4830|4828.5|4827|2368
1721925000000|2024-07-25 16:30:00|4829.5|4828|4830.5|4829|4833.5|4832|4828.5|4827|3153
1721925300000|2024-07-25 16:35:00|4829.5|4828|4834.5|4833|4835.5|4834|4829.5|4828|3717
1721925600000|2024-07-25 16:40:00|4835|4833.5|4835.5|4834|4837.5|4836|4834.5|4833|3196
1721925900000|2024-07-25 16:45:00|4836.5|4835|4832.5|4831|4836.5|4835|4830.5|4829|1296
1721926200000|2024-07-25 16:50:00|4831.5|4830|4832.5|4831|4833.5|4832|4829.5|4828|1611
1721926500000|2024-07-25 16:55:00|4833.5|4832|4833.5|4832|4834.5|4833|4831.5|4830|1411
1721926800000|2024-07-25 17:00:00|4834.5|4833|4836.5|4835|4839.5|4838|4832.5|4831|2753
1721927100000|2024-07-25 17:05:00|4835.5|4834|4842.5|4841|4842.5|4841|4835.5|4834|1575
1721927400000|2024-07-25 17:10:00|4841.5|4840|4835.5|4834|4842.5|4841|4834.5|4833|1400
1721927700000|2024-07-25 17:15:00|4836.5|4835|4830.5|4829|4836.5|4835|4829.5|4828|1360
1721928000000|2024-07-25 17:20:00|4831|4829.5|4825.5|4824|4832.5|4831|4824.5|4823|3696
1721928300000|2024-07-25 17:25:00|4826.5|4825|4826.5|4825|4828.5|4827|4824.5|4823|1749
1721928600000|2024-07-25 17:30:00|4825.5|4824|4826.5|4825|4827.5|4826|4825.5|4824|1161
1721928900000|2024-07-25 17:35:00|4827|4825.5|4827.5|4826|4828.5|4827|4825.5|4824|1612
1721929200000|2024-07-25 17:40:00|4828|4826.5|4830.5|4829|4830.5|4829|4827.5|4826|1194
1721929500000|2024-07-25 17:45:00|4830|4828.5|4828.5|4827|4830.5|4829|4825.5|4824|1725
1721929800000|2024-07-25 17:50:00|4827.5|4826|4830.5|4829|4831.5|4830|4827.5|4826|1690
1721930100000|2024-07-25 17:55:00|4829.5|4828|4833.5|4832|4835.5|4834|4829.5|4828|1594
1721930400000|2024-07-25 18:00:00|4834|4832.5|4830.5|4829|4834|4832.5|4829.5|4828|744
1721930700000|2024-07-25 18:05:00|4830|4828.5|4828.5|4827|4832.5|4831|4828.5|4827|1699
1721931000000|2024-07-25 18:10:00|4829|4827.5|4830.5|4829|4831.5|4830|4827.5|4826|3460
1721931300000|2024-07-25 18:15:00|4829.5|4828|4830.5|4829|4831.5|4830|4829.5|4828|1343
1721931600000|2024-07-25 18:20:00|4831.5|4830|4826.5|4825|4831.5|4830|4826.5|4825|1312
1721931900000|2024-07-25 18:25:00|4827.5|4826|4829|4827.5|4831.5|4830|4826.5|4825|773
1721932200000|2024-07-25 18:30:00|4828.5|4827|4831.5|4830|4832.5|4831|4828.5|4827|694
1721932500000|2024-07-25 18:35:00|4832|4830.5|4830.5|4829|4832|4830.5|4827.5|4826|857
1721932800000|2024-07-25 18:40:00|4829.5|4828|4825.5|4824|4830.5|4829|4825.5|4824|716
1721933100000|2024-07-25 18:45:00|4824.5|4823|4820.5|4819|4826.5|4825|4819.5|4818|1593
1721933400000|2024-07-25 18:50:00|4820|4818.5|4817.5|4816|4820.5|4819|4817.5|4816|3951
1721933700000|2024-07-25 18:55:00|4818|4816.5|4818.5|4817|4822.5|4821|4817.5|4816|2470
1721934000000|2024-07-25 19:00:00|4819.5|4818|4819.5|4818|4822.5|4821|4818.5|4817|1134
1721934300000|2024-07-25 19:05:00|4820.5|4819|4819.5|4818|4821.5|4820|4818.5|4817|454
1721934600000|2024-07-25 19:10:00|4818.5|4817|4819.5|4818|4821.5|4820|4817.5|4816|908
1721934900000|2024-07-25 19:15:00|4820.5|4819|4822.5|4821|4822.5|4821|4818.5|4817|1182
1721935200000|2024-07-25 19:20:00|4821.5|4820|4828.5|4827|4829.5|4828|4821.5|4820|1286
1721935500000|2024-07-25 19:25:00|4827.5|4826|4829.5|4828|4832.5|4831|4827.5|4826|1407
1721935800000|2024-07-25 19:30:00|4828.5|4827|4827.5|4826|4830.5|4829|4826.5|4825|1375
1721936100000|2024-07-25 19:35:00|4826.5|4825|4823.5|4822|4827.5|4826|4822.5|4821|692
1721936400000|2024-07-25 19:40:00|4822.5|4821|4821.5|4820|4824.5|4823|4820.5|4819|1712
1721936700000|2024-07-25 19:45:00|4820.5|4819|4820.5|4819|4821.5|4820|4815.5|4814|2909
1721937000000|2024-07-25 19:50:00|4819.5|4818|4811.5|4810|4819.5|4818|4810.5|4809|4127
1721937300000|2024-07-25 19:55:00|4810.5|4809|4808.5|4807|4813.5|4812|4808.5|4807|7082
1721937600000|2024-07-25 20:00:00|4810.84|4807.84|4805.24|4802.24|4813.04|4810.04|4802.84|4799.84|20
1721937900000|2024-07-25 20:05:00|4805.14|4802.14|4808.54|4805.54|4808.84|4805.84|4804.54|4801.54|0
1721938200000|2024-07-25 20:10:00|4808.84|4805.84|4812.84|4809.84|4813.24|4810.24|4807.94|4804.94|0
1721938500000|2024-07-25 20:15:00|4813.04|4810.04|4808.54|4805.54|4813.04|4810.04|4808.54|4805.54|0
1721938800000|2024-07-25 20:20:00|4808.84|4805.84|4809.24|4806.24|4810.54|4807.54|4807.04|4804.04|0
1721939100000|2024-07-25 20:25:00|4809.34|4806.34|4810.54|4807.54|4811.04|4808.04|4808.84|4805.84|0
1721939400000|2024-07-25 20:30:00|4810.44|4807.44|4807.64|4804.64|4811.04|4808.04|4807.44|4804.44|0
1721939700000|2024-07-25 20:35:00|4807.84|4804.84|4808.34|4805.34|4808.54|4805.54|4806.84|4803.84|0
1721940000000|2024-07-25 20:40:00|4808.24|4805.24|4808.14|4805.14|4808.54|4805.54|4806.54|4803.54|0
1721940300000|2024-07-25 20:45:00|4808.34|4805.34|4811.04|4808.04|4811.24|4808.24|4808.34|4805.34|0
1721940600000|2024-07-25 20:50:00|4810.94|4807.94|4810.54|4807.54|4811.24|4808.24|4810.14|4807.14|0
1721940900000|2024-07-25 20:55:00|4810.84|4807.84|4812.94|4809.94|4813.34|4810.34|4810.34|4807.34|0
1721941200000|2024-07-25 21:00:00|4812.74|4809.74|4812.34|4809.34|4812.74|4809.74|4812.24|4809.24|0
1721941500000|2024-07-25 21:05:00|4812.24|4809.24|4812.44|4809.44|4812.44|4809.44|4811.84|4808.84|0
1721941800000|2024-07-25 21:10:00|4812.54|4809.54|4811.84|4808.84|4812.54|4809.54|4811.84|4808.84|0
1721942400000|2024-07-25 21:20:00|4809.8|4806.8|4809.8|4806.8|4809.8|4806.8|4809.8|4806.8|0
1721943900000|2024-07-25 21:45:00|4812.5|4809.5|4813|4810|4813|4810|4812.5|4809.5|0
1721944200000|2024-07-25 21:50:00|4812.9|4809.9|4813.1|4810.1|4813.4|4810.4|4812.9|4809.9|0
1721944500000|2024-07-25 21:55:00|4812.9|4809.9|4812.9|4809.9|4813.8|4810.8|4812.7|4809.7|0
1721944800000|2024-07-25 22:00:00|4814.8|4811.8|4819|4816|4820.5|4817.5|4814.8|4811.8|0
1721945100000|2024-07-25 22:05:00|4818.9|4815.9|4817.8|4814.8|4820.5|4817.5|4815.6|4812.6|0
1721945400000|2024-07-25 22:10:00|4817.6|4814.6|4819|4816|4820.5|4817.5|4817.6|4814.6|0
1721945700000|2024-07-25 22:15:00|4818.8|4815.8|4816.6|4813.6|4819.5|4816.5|4816.4|4813.4|0
1721946000000|2024-07-25 22:20:00|4816.7|4813.7|4816.4|4813.4|4818.5|4815.5|4815.5|4812.5|0
1721946300000|2024-07-25 22:25:00|4816.1|4813.1|4815|4812|4816.6|4813.6|4814.6|4811.6|0
1721946600000|2024-07-25 22:30:00|4815.5|4812.5|4817.5|4814.5|4817.7|4814.7|4815.5|4812.5|0
1721946900000|2024-07-25 22:35:00|4817.2|4814.2|4816.4|4813.4|4818.1|4815.1|4816.2|4813.2|0
1721947200000|2024-07-25 22:40:00|4816.5|4813.5|4816.4|4813.4|4816.8|4813.8|4815.3|4812.3|0
1721947500000|2024-07-25 22:45:00|4816.2|4813.2|4815.9|4812.9|4816.9|4813.9|4815.7|4812.7|0
1721947800000|2024-07-25 22:50:00|4815.8|4812.8|4813.9|4810.9|4815.9|4812.9|4813.5|4810.5|0
1721948100000|2024-07-25 22:55:00|4814.2|4811.2|4814.1|4811.1|4814.8|4811.8|4814|4811|0
1721948400000|2024-07-25 23:00:00|4814.6|4811.6|4816.1|4813.1|4816.6|4813.6|4813.6|4810.6|0
1721948700000|2024-07-25 23:05:00|4816.4|4813.4|4815.9|4812.9|4816.6|4813.6|4815.7|4812.7|0
1721949000000|2024-07-25 23:10:00|4815.8|4812.8|4815|4812|4815.9|4812.9|4815|4812|0
1721949300000|2024-07-25 23:15:00|4814.6|4811.6|4815.5|4812.5|4816.1|4813.1|4814.4|4811.4|0
1721949600000|2024-07-25 23:20:00|4815.2|4812.2|4817.5|4814.5|4817.7|4814.7|4815.2|4812.2|0
1721949900000|2024-07-25 23:25:00|4817.7|4814.7|4817|4814|4817.7|4814.7|4816.4|4813.4|0
1721950200000|2024-07-25 23:30:00|4816.9|4813.9|4817.2|4814.2|4817.7|4814.7|4816.7|4813.7|0
1721950500000|2024-07-25 23:35:00|4817.5|4814.5|4817.5|4814.5|4817.7|4814.7|4817|4814|0
1721950800000|2024-07-25 23:40:00|4817.6|4814.6|4817.7|4814.7|4817.9|4814.9|4817.2|4814.2|0
1721951100000|2024-07-25 23:45:00|4817.6|4814.6|4816.8|4813.8|4817.7|4814.7|4816.4|4813.4|0
1721951400000|2024-07-25 23:50:00|4816.7|4813.7|4817.7|4814.7|4817.9|4814.9|4816.6|4813.6|0
1721951700000|2024-07-25 23:55:00|4817.9|4814.9|4818.6|4815.6|4818.8|4815.8|4817.2|4814.2|0
1721952000000|2024-07-26 00:00:00|4818.4|4815.4|4821.7|4818.7|4821.9|4818.9|4817.9|4814.9|0
1721952300000|2024-07-26 00:05:00|4821.8|4818.8|4823.9|4820.9|4824.4|4821.4|4821.8|4818.8|0
1721952600000|2024-07-26 00:10:00|4824|4821|4823.1|4820.1|4824.2|4821.2|4822.4|4819.4|0
1721952900000|2024-07-26 00:15:00|4817.3|4815.3|4818.8|4816.8|4820.8|4818.8|4817.3|4815.3|778
1721953200000|2024-07-26 00:20:00|4818.3|4816.3|4814.8|4812.8|4818.3|4816.3|4813.3|4811.3|320
1721953500000|2024-07-26 00:25:00|4814.3|4812.3|4813.8|4811.8|4815.3|4813.3|4813.3|4811.3|136
1721953800000|2024-07-26 00:30:00|4813.3|4811.3|4813.3|4811.3|4814.3|4812.3|4812.3|4810.3|56
1721954100000|2024-07-26 00:35:00|4814.3|4812.3|4815.3|4813.3|4815.3|4813.3|4814.3|4812.3|62
1721954400000|2024-07-26 00:40:00|4814.8|4812.8|4813.3|4811.3|4816.3|4814.3|4813.3|4811.3|133
1721954700000|2024-07-26 00:45:00|4812.3|4810.3|4811.3|4809.3|4814.3|4812.3|4811.3|4809.3|109
1721955000000|2024-07-26 00:50:00|4812.3|4810.3|4815.3|4813.3|4815.3|4813.3|4812.3|4810.3|18
1721955300000|2024-07-26 00:55:00|4814.3|4812.3|4814.3|4812.3|4815.3|4813.3|4814.3|4812.3|47
1721955600000|2024-07-26 01:00:00|4813.8|4811.8|4815.3|4813.3|4815.3|4813.3|4813.3|4811.3|25
1721955900000|2024-07-26 01:05:00|4814.8|4812.8|4814.3|4812.3|4816.3|4814.3|4814.3|4812.3|40
1721956200000|2024-07-26 01:10:00|4815.3|4813.3|4817.3|4815.3|4817.3|4815.3|4814.3|4812.3|99
1721956500000|2024-07-26 01:15:00|4816.8|4814.8|4816.3|4814.3|4817.3|4815.3|4815.3|4813.3|329
1721956800000|2024-07-26 01:20:00|4816.8|4814.8|4815.3|4813.3|4817.3|4815.3|4815.3|4813.3|48
1721957100000|2024-07-26 01:25:00|4816.3|4814.3|4815.3|4813.3|4816.3|4814.3|4815.3|4813.3|110
1721957400000|2024-07-26 01:30:00|4815.8|4813.8|4816.3|4814.3|4817.3|4815.3|4814.3|4812.3|111
1721957700000|2024-07-26 01:35:00|4817.3|4815.3|4818.3|4816.3|4818.3|4816.3|4817.3|4815.3|152
1721958000000|2024-07-26 01:40:00|4819.3|4817.3|4818.3|4816.3|4820.3|4818.3|4818.3|4816.3|320
1721958300000|2024-07-26 01:45:00|4817.8|4815.8|4819.3|4817.3|4820.3|4818.3|4817.3|4815.3|114
1721958600000|2024-07-26 01:50:00|4818.8|4816.8|4818.3|4816.3|4819.3|4817.3|4816.3|4814.3|120
1721958900000|2024-07-26 01:55:00|4819.3|4817.3|4819.3|4817.3|4819.8|4817.8|4818.3|4816.3|71
1721959200000|2024-07-26 02:00:00|4818.3|4816.3|4819.3|4817.3|4820.3|4818.3|4818.3|4816.3|90
1721959500000|2024-07-26 02:05:00|4820.3|4818.3|4820.3|4818.3|4820.3|4818.3|4818.8|4816.8|33
1721959800000|2024-07-26 02:10:00|4821.3|4819.3|4821.3|4819.3|4822.3|4820.3|4820.3|4818.3|96
1721960100000|2024-07-26 02:15:00|4820.8|4818.8|4821.3|4819.3|4821.3|4819.3|4820.3|4818.3|62
1721960400000|2024-07-26 02:20:00|4822.3|4820.3|4820.3|4818.3|4822.3|4820.3|4820.3|4818.3|57
1721960700000|2024-07-26 02:25:00|4819.3|4817.3|4820.3|4818.3|4821.3|4819.3|4819.3|4817.3|254
1721961000000|2024-07-26 02:30:00|4819.8|4817.8|4818.3|4816.3|4819.8|4817.8|4817.3|4815.3|221
1721961300000|2024-07-26 02:35:00|4817.3|4815.3|4818.3|4816.3|4818.3|4816.3|4817.3|4815.3|73
1721961600000|2024-07-26 02:40:00|4817.8|4815.8|4817.3|4815.3|4817.8|4815.8|4817.3|4815.3|34
1721961900000|2024-07-26 02:45:00|4817.8|4815.8|4817.3|4815.3|4818.3|4816.3|4817.3|4815.3|30
1721962200000|2024-07-26 02:50:00|4816.8|4814.8|4817.3|4815.3|4818.3|4816.3|4816.3|4814.3|60
1721962500000|2024-07-26 02:55:00|4816.8|4814.8|4815.3|4813.3|4816.8|4814.8|4815.3|4813.3|53
1721962800000|2024-07-26 03:00:00|4816.3|4814.3|4817.3|4815.3|4817.3|4815.3|4816.3|4814.3|45
1721963100000|2024-07-26 03:05:00|4818.3|4816.3|4814.3|4812.3|4818.3|4816.3|4814.3|4812.3|154
1721963400000|2024-07-26 03:10:00|4815.3|4813.3|4813.3|4811.3|4815.3|4813.3|4813.3|4811.3|51
1721963700000|2024-07-26 03:15:00|4814.3|4812.3|4816.3|4814.3|4816.3|4814.3|4814.3|4812.3|40
1721964000000|2024-07-26 03:20:00|4817.3|4815.3|4816.3|4814.3|4817.3|4815.3|4816.3|4814.3|34
1721964300000|2024-07-26 03:25:00|4816.8|4814.8|4817.3|4815.3|4818.3|4816.3|4816.8|4814.8|52
1721964600000|2024-07-26 03:30:00|4817.8|4815.8|4815.3|4813.3|4818.3|4816.3|4815.3|4813.3|239
1721964900000|2024-07-26 03:35:00|4816.3|4814.3|4816.3|4814.3|4816.3|4814.3|4815.3|4813.3|40
1721965200000|2024-07-26 03:40:00|4815.3|4813.3|4815.3|4813.3|4817.3|4815.3|4815.3|4813.3|69
1721965500000|2024-07-26 03:45:00|4814.8|4812.8|4815.3|4813.3|4815.3|4813.3|4814.3|4812.3|21
1721965800000|2024-07-26 03:50:00|4815.8|4813.8|4815.3|4813.3|4816.3|4814.3|4814.8|4812.8|69
1721966100000|2024-07-26 03:55:00|4815.8|4813.8|4817.3|4815.3|4817.3|4815.3|4815.3|4813.3|76
1721966400000|2024-07-26 04:00:00|4816.8|4814.8|4816.3|4814.3|4816.8|4814.8|4816.3|4814.3|72
1721966700000|2024-07-26 04:05:00|4817.3|4815.3|4818.3|4816.3|4818.3|4816.3|4817.3|4815.3|35
1721967000000|2024-07-26 04:10:00|4817.3|4815.3|4816.3|4814.3|4817.3|4815.3|4816.3|4814.3|42
1721967300000|2024-07-26 04:15:00|||||||||1
1721967600000|2024-07-26 04:20:00|4817.3|4815.3|4817.3|4815.3|4817.3|4815.3|4817.3|4815.3|43
1721967900000|2024-07-26 04:25:00|4816.3|4814.3|4817.3|4815.3|4818.3|4816.3|4816.3|4814.3|113
1721968200000|2024-07-26 04:30:00|4817.8|4815.8|4818.3|4816.3|4818.3|4816.3|4817.3|4815.3|26
1721968500000|2024-07-26 04:35:00|||||||||4
1721968800000|2024-07-26 04:40:00|4819.3|4817.3|4818.3|4816.3|4819.3|4817.3|4818.3|4816.3|31
1721969100000|2024-07-26 04:45:00|4819.3|4817.3|4819.3|4817.3|4819.3|4817.3|4818.3|4816.3|41
1721969400000|2024-07-26 04:50:00|4818.8|4816.8|4818.3|4816.3|4819.3|4817.3|4818.3|4816.3|19
1721969700000|2024-07-26 04:55:00|4817.8|4815.8|4818.3|4816.3|4820.3|4818.3|4817.8|4815.8|217
1721970000000|2024-07-26 05:00:00|4819.3|4817.3|4815.3|4813.3|4819.3|4817.3|4812.3|4810.3|290
1721970300000|2024-07-26 05:05:00|4816.3|4814.3|4815.3|4813.3|4817.3|4815.3|4814.3|4812.3|212
1721970600000|2024-07-26 05:10:00|4814.3|4812.3|4818.3|4816.3|4818.3|4816.3|4814.3|4812.3|245
1721970900000|2024-07-26 05:15:00|4817.8|4815.8|4818.3|4816.3|4818.3|4816.3|4817.3|4815.3|91
1721971200000|2024-07-26 05:20:00|4818.8|4816.8|4819.3|4817.3|4819.3|4817.3|4817.3|4815.3|275
1721971500000|2024-07-26 05:25:00|4820.3|4818.3|4821.3|4819.3|4821.3|4819.3|4819.8|4817.8|324
1721971800000|2024-07-26 05:30:00|4820.3|4818.3|4820.3|4818.3|4821.3|4819.3|4819.3|4817.3|282
1721972100000|2024-07-26 05:35:00|4819.3|4817.3|4815.3|4813.3|4820.3|4818.3|4815.3|4813.3|267
1721972400000|2024-07-26 05:40:00|4816.3|4814.3|4812.3|4810.3|4816.3|4814.3|4811.8|4809.8|199
1721972700000|2024-07-26 05:45:00|4811.3|4809.3|4809.3|4807.3|4812.3|4810.3|4809.3|4807.3|377
1721973000000|2024-07-26 05:50:00|4810.3|4808.3|4814.3|4812.3|4815.3|4813.3|4809.3|4807.3|537
1721973300000|2024-07-26 05:55:00|4813.8|4811.8|4814.3|4812.3|4815.3|4813.3|4813.3|4811.3|276
1721973600000|2024-07-26 06:00:00|4814.05|4812.55|4816.05|4814.55|4816.05|4814.55|4813.05|4811.55|1363
1721973900000|2024-07-26 06:05:00|4816.55|4815.05|4824.05|4822.55|4825.05|4823.55|4816.05|4814.55|1469
1721974200000|2024-07-26 06:10:00|4825.05|4823.55|4825.05|4823.55|4825.05|4823.55|4820.05|4818.55|1225
1721974500000|2024-07-26 06:15:00|4824.55|4823.05|4821.05|4819.55|4826.05|4824.55|4821.05|4819.55|912
1721974800000|2024-07-26 06:20:00|4822.05|4820.55|4820.05|4818.55|4823.05|4821.55|4819.05|4817.55|1157
1721975100000|2024-07-26 06:25:00|4819.05|4817.55|4819.05|4817.55|4821.05|4819.55|4818.05|4816.55|969
1721975400000|2024-07-26 06:30:00|4818.05|4816.55|4817.05|4815.55|4818.05|4816.55|4816.05|4814.55|503
1721975700000|2024-07-26 06:35:00|4818.05|4816.55|4820.05|4818.55|4820.05|4818.55|4817.05|4815.55|1009
1721976000000|2024-07-26 06:40:00|4821.05|4819.55|4825.05|4823.55|4825.05|4823.55|4821.05|4819.55|1992
1721976300000|2024-07-26 06:45:00|4824.05|4822.55|4821.05|4819.55|4824.05|4822.55|4820.05|4818.55|960
1721976600000|2024-07-26 06:50:00|4820.55|4819.05|4819.05|4817.55|4823.05|4821.55|4819.05|4817.55|994
1721976900000|2024-07-26 06:55:00|4820.05|4818.55|4818.05|4816.55|4820.05|4818.55|4812.05|4810.55|3613
1721977200000|2024-07-26 07:00:00|4815.05|4813.55|4818.05|4816.55|4822.05|4820.55|4811.05|4809.55|9094
1721977500000|2024-07-26 07:05:00|4819.05|4817.55|4817.05|4815.55|4821.05|4819.55|4814.05|4812.55|6248
1721977800000|2024-07-26 07:10:00|4816.05|4814.55|4822.05|4820.55|4822.05|4820.55|4811.05|4809.55|3866
1721978100000|2024-07-26 07:15:00|4821.55|4820.05|4813.05|4811.55|4825.05|4823.55|4813.05|4811.55|4237
1721978400000|2024-07-26 07:20:00|4813.55|4812.05|4818.05|4816.55|4822.05|4820.55|4813.05|4811.55|3824
1721978700000|2024-07-26 07:25:00|4819.05|4817.55|4824.05|4822.55|4829.05|4827.55|4819.05|4817.55|6175
1721979000000|2024-07-26 07:30:00|4825.05|4823.55|4828.05|4826.55|4830.05|4828.55|4821.05|4819.55|5809
1721979300000|2024-07-26 07:35:00|4829.05|4827.55|4831.05|4829.55|4832.05|4830.55|4825.05|4823.55|7427
1721979600000|2024-07-26 07:40:00|4831.49|4829.99|4830.49|4828.99|4832.49|4830.99|4827.49|4825.99|5425
1721979900000|2024-07-26 07:45:00|4831.49|4829.99|4833.49|4831.99|4835.49|4833.99|4830.49|4828.99|6027
1721980200000|2024-07-26 07:50:00|4834.49|4832.99|4838.49|4836.99|4839.49|4837.99|4834.49|4832.99|3699
1721980500000|2024-07-26 07:55:00|4839.49|4837.99|4840.49|4838.99|4843.49|4841.99|4838.49|4836.99|5992
1721980800000|2024-07-26 08:00:00|4841.49|4839.99|4835.49|4833.99|4842.49|4840.99|4835.49|4833.99|3513
1721981100000|2024-07-26 08:05:00|4836.49|4834.99|4842.49|4840.99|4844.49|4842.99|4835.49|4833.99|4138
1721981400000|2024-07-26 08:10:00|4843.49|4841.99|4842.49|4840.99|4844.49|4842.99|4840.49|4838.99|3306
1721981700000|2024-07-26 08:15:00|4843.49|4841.99|4847.49|4845.99|4850.49|4848.99|4843.49|4841.99|7426
1721982000000|2024-07-26 08:20:00|4848.49|4846.99|4849.49|4847.99|4849.49|4847.99|4846.49|4844.99|4497
1721982300000|2024-07-26 08:25:00|4850.49|4848.99|4854.49|4852.99|4854.49|4852.99|4850.49|4848.99|4218
1721982600000|2024-07-26 08:30:00|4855.49|4853.99|4853.49|4851.99|4856.49|4854.99|4852.49|4850.99|5488
1721982900000|2024-07-26 08:35:00|4854.49|4852.99|4853.49|4851.99|4855.49|4853.99|4850.49|4848.99|4510
1721983200000|2024-07-26 08:40:00|4852.49|4850.99|4852.49|4850.99|4855.49|4853.99|4850.49|4848.99|2413
1721983500000|2024-07-26 08:45:00|4853.49|4851.99|4854.49|4852.99|4854.49|4852.99|4851.49|4849.99|2957
1721983800000|2024-07-26 08:50:00|4853.49|4851.99|4850.49|4848.99|4854.49|4852.99|4850.49|4848.99|4663
1721984100000|2024-07-26 08:55:00|4851.49|4849.99|4854.49|4852.99|4854.49|4852.99|4850.49|4848.99|2222
1721984400000|2024-07-26 09:00:00|4853.49|4851.99|4850.49|4848.99|4854.49|4852.99|4849.49|4847.99|2429
1721984700000|2024-07-26 09:05:00|4849.49|4847.99|4849.49|4847.99|4850.49|4848.99|4846.49|4844.99|3866
1721985000000|2024-07-26 09:10:00|4850.49|4848.99|4846.49|4844.99|4850.49|4848.99|4845.49|4843.99|2868
1721985300000|2024-07-26 09:15:00|4847.49|4845.99|4843.49|4841.99|4847.49|4845.99|4843.49|4841.99|3379
1721985600000|2024-07-26 09:20:00|4842.49|4840.99|4840.49|4838.99|4842.49|4840.99|4840.49|4838.99|2987
1721985900000|2024-07-26 09:25:00|4839.49|4837.99|4835.49|4833.99|4840.49|4838.99|4834.49|4832.99|6007
1721986200000|2024-07-26 09:30:00|4834.49|4832.99|4837.49|4835.99|4838.49|4836.99|4834.49|4832.99|2721
1721986500000|2024-07-26 09:35:00|4838.49|4836.99|4846.49|4844.99|4846.49|4844.99|4838.49|4836.99|2489
1721986800000|2024-07-26 09:40:00|4845.49|4843.99|4844.49|4842.99|4846.49|4844.99|4842.49|4840.99|2811
1721987100000|2024-07-26 09:45:00|4845.49|4843.99|4845.49|4843.99|4847.49|4845.99|4844.49|4842.99|3699
1721987400000|2024-07-26 09:50:00|4846.49|4844.99|4852.49|4850.99|4854.49|4852.99|4843.49|4841.99|12227
1721987700000|2024-07-26 09:55:00|4853.49|4851.99|4850.49|4848.99|4853.49|4851.99|4849.49|4847.99|15650
1721988000000|2024-07-26 10:00:00|4851.49|4849.99|4852.49|4850.99|4852.49|4850.99|4849.49|4847.99|8474
1721988300000|2024-07-26 10:05:00|4853.49|4851.99|4853.49|4851.99|4854.49|4852.99|4851.49|4849.99|2051
1721988600000|2024-07-26 10:10:00|4854.49|4852.99|4852.49|4850.99|4855.49|4853.99|4850.49|4848.99|3292
1721988900000|2024-07-26 10:15:00|4851.49|4849.99|4848.49|4846.99|4853.49|4851.99|4848.49|4846.99|2239
1721989200000|2024-07-26 10:20:00|4849.49|4847.99|4850.49|4848.99|4851.49|4849.99|4848.49|4846.99|3412
1721989500000|2024-07-26 10:25:00|4851.49|4849.99|4852.49|4850.99|4853.49|4851.99|4851.49|4849.99|746
1721989800000|2024-07-26 10:30:00|4853.49|4851.99|4856.49|4854.99|4856.49|4854.99|4853.49|4851.99|3159
1721990100000|2024-07-26 10:35:00|4857.49|4855.99|4855.49|4853.99|4858.49|4856.99|4853.49|4851.99|5371
1721990400000|2024-07-26 10:40:00|4854.49|4852.99|4858.49|4856.99|4859.49|4857.99|4854.49|4852.99|2130
1721990700000|2024-07-26 10:45:00|4857.49|4855.99|4855.49|4853.99|4858.49|4856.99|4854.49|4852.99|2154
1721991000000|2024-07-26 10:50:00|4854.49|4852.99|4856.49|4854.99|4856.49|4854.99|4853.49|4851.99|1066
1721991300000|2024-07-26 10:55:00|4855.99|4854.49|4855.49|4853.99|4857.49|4855.99|4854.49|4852.99|3033
1721991600000|2024-07-26 11:00:00|4854.49|4852.99|4852.49|4850.99|4855.49|4853.99|4851.49|4849.99|3132
1721991900000|2024-07-26 11:05:00|4853.49|4851.99|4856.49|4854.99|4856.49|4854.99|4853.49|4851.99|2689
1721992200000|2024-07-26 11:10:00|4855.49|4853.99|4854.49|4852.99|4856.49|4854.99|4854.49|4852.99|1769
1721992500000|2024-07-26 11:15:00|4855.49|4853.99|4852.49|4850.99|4855.49|4853.99|4852.49|4850.99|1210
1721992800000|2024-07-26 11:20:00|4851.49|4849.99|4850.49|4848.99|4853.49|4851.99|4849.49|4847.99|1327
1721993100000|2024-07-26 11:25:00|4849.49|4847.99|4852.49|4850.99|4853.49|4851.99|4848.49|4846.99|1054
1721993400000|2024-07-26 11:30:00|4853.49|4851.99|4855.49|4853.99|4855.49|4853.99|4852.49|4850.99|1323
1721993700000|2024-07-26 11:35:00|4856.49|4854.99|4855.49|4853.99|4857.49|4855.99|4855.49|4853.99|1162
1721994000000|2024-07-26 11:40:00|4855.02|4853.52|4856.02|4854.52|4858.02|4856.52|4855.02|4853.52|2441
1721994300000|2024-07-26 11:45:00|4855.02|4853.52|4860.02|4858.52|4860.02|4858.52|4855.02|4853.52|1724
1721994600000|2024-07-26 11:50:00|4861.02|4859.52|4864.02|4862.52|4865.02|4863.52|4861.02|4859.52|4805
1721994900000|2024-07-26 11:55:00|4865.02|4863.52|4863.02|4861.52|4865.02|4863.52|4861.02|4859.52|1825
1721995200000|2024-07-26 12:00:00|4862.02|4860.52|4859.02|4857.52|4862.52|4861.02|4859.02|4857.52|1871
1721995500000|2024-07-26 12:05:00|4858.02|4856.52|4860.02|4858.52|4860.02|4858.52|4857.02|4855.52|3331
1721995800000|2024-07-26 12:10:00|4861.02|4859.52|4860.02|4858.52|4863.02|4861.52|4860.02|4858.52|2467
1721996100000|2024-07-26 12:15:00|4859.02|4857.52|4859.02|4857.52|4861.02|4859.52|4858.02|4856.52|1345
1721996400000|2024-07-26 12:20:00|4860.02|4858.52|4861.02|4859.52|4862.02|4860.52|4860.02|4858.52|6557
1721996700000|2024-07-26 12:25:00|4862.02|4860.52|4859.02|4857.52|4862.02|4860.52|4858.02|4856.52|3222
1721997000000|2024-07-26 12:30:00|4858.02|4856.52|4855.02|4853.52|4862.02|4860.52|4855.02|4853.52|4362
1721997300000|2024-07-26 12:35:00|4856.02|4854.52|4857.02|4855.52|4857.02|4855.52|4853.02|4851.52|5281
1721997600000|2024-07-26 12:40:00|4858.02|4856.52|4853.02|4851.52|4859.02|4857.52|4852.02|4850.52|2217
1721997900000|2024-07-26 12:45:00|4854.02|4852.52|4855.02|4853.52|4857.02|4855.52|4852.02|4850.52|4661
1721998200000|2024-07-26 12:50:00|4856.02|4854.52|4856.02|4854.52|4859.02|4857.52|4855.02|4853.52|7618
1721998500000|2024-07-26 12:55:00|4855.02|4853.52|4858.02|4856.52|4858.02|4856.52|4854.02|4852.52|2123
1721998800000|2024-07-26 13:00:00|4857.02|4855.52|4854.02|4852.52|4858.02|4856.52|4853.02|4851.52|2214
1721999100000|2024-07-26 13:05:00|4855.02|4853.52|4855.02|4853.52|4856.02|4854.52|4854.02|4852.52|3547
1721999400000|2024-07-26 13:10:00|4854.02|4852.52|4854.02|4852.52|4855.02|4853.52|4853.02|4851.52|2256
1721999700000|2024-07-26 13:15:00|4853.02|4851.52|4848.02|4846.52|4854.02|4852.52|4848.02|4846.52|5128
1722000000000|2024-07-26 13:20:00|4847.02|4845.52|4848.02|4846.52|4851.02|4849.52|4847.02|4845.52|5727
1722000300000|2024-07-26 13:25:00|4849.02|4847.52|4848.02|4846.52|4850.02|4848.52|4847.02|4845.52|2310
1722000600000|2024-07-26 13:30:00|4847.02|4845.52|4846.02|4844.52|4847.02|4845.52|4843.02|4841.52|4772
1722000900000|2024-07-26 13:35:00|4845.02|4843.52|4846.02|4844.52|4850.02|4848.52|4844.02|4842.52|6750
1722001200000|2024-07-26 13:40:00|4847.02|4845.52|4848.02|4846.52|4848.02|4846.52|4841.02|4839.52|3709
1722001500000|2024-07-26 13:45:00|4847.02|4845.52|4843.02|4841.52|4850.02|4848.52|4842.02|4840.52|6023
1722001800000|2024-07-26 13:50:00|4844.02|4842.52|4849.02|4847.52|4850.02|4848.52|4844.02|4842.52|3679
1722002100000|2024-07-26 13:55:00|4850.02|4848.52|4853.02|4851.52|4854.02|4852.52|4849.02|4847.52|3628
1722002400000|2024-07-26 14:00:00|4852.02|4850.52|4858.02|4856.52|4861.02|4859.52|4852.02|4850.52|4660
1722002700000|2024-07-26 14:05:00|4859.02|4857.52|4851.02|4849.52|4859.02|4857.52|4851.02|4849.52|5388
1722003000000|2024-07-26 14:10:00|4850.94|4849.44|4848.94|4847.44|4856.94|4855.44|4848.94|4847.44|5898
1722003300000|2024-07-26 14:15:00|4849.94|4848.44|4851.94|4850.44|4854.94|4853.44|4848.94|4847.44|4319
1722003600000|2024-07-26 14:20:00|4852.94|4851.44|4859.94|4858.44|4860.94|4859.44|4851.94|4850.44|5082
1722003900000|2024-07-26 14:25:00|4860.94|4859.44|4856.94|4855.44|4862.94|4861.44|4856.94|4855.44|7352
1722004200000|2024-07-26 14:30:00|4857.94|4856.44|4854.94|4853.44|4858.94|4857.44|4853.94|4852.44|11869
1722004500000|2024-07-26 14:35:00|4855.94|4854.44|4858.94|4857.44|4859.94|4858.44|4854.94|4853.44|5529
1722004800000|2024-07-26 14:40:00|4859.94|4858.44|4864.94|4863.44|4866.94|4865.44|4858.94|4857.44|6795
1722005100000|2024-07-26 14:45:00|4863.94|4862.44|4866.94|4865.44|4868.94|4867.44|4862.94|4861.44|6753
1722005400000|2024-07-26 14:50:00|4865.94|4864.44|4864.94|4863.44|4866.94|4865.44|4862.94|4861.44|3542
1722005700000|2024-07-26 14:55:00|4863.94|4862.44|4867.94|4866.44|4867.94|4866.44|4861.94|4860.44|5101
1722006000000|2024-07-26 15:00:00|4866.94|4865.44|4865.94|4864.44|4869.94|4868.44|4864.94|4863.44|9814
1722006300000|2024-07-26 15:05:00|4866.94|4865.44|4867.94|4866.44|4868.94|4867.44|4864.94|4863.44|5557
1722006600000|2024-07-26 15:10:00|4866.94|4865.44|4863.94|4862.44|4867.94|4866.44|4861.94|4860.44|5773
1722006900000|2024-07-26 15:15:00|4862.94|4861.44|4861.94|4860.44|4863.94|4862.44|4861.94|4860.44|13037
1722007200000|2024-07-26 15:20:00|4862.94|4861.44|4862.94|4861.44|4864.94|4863.44|4860.94|4859.44|11966
1722007500000|2024-07-26 15:25:00|4863.94|4862.44|4863.94|4862.44|4865.94|4864.44|4861.94|4860.44|28307
1722007800000|2024-07-26 15:30:00|4863.16|4861.66|4862.16|4860.66|4864.16|4862.66|4862.16|4860.66|29179
1722008100000|2024-07-26 15:35:00|4861.16|4859.66|4867.16|4865.66|4867.16|4865.66|4860.16|4858.66|20289
1722008400000|2024-07-26 15:40:00|4866.16|4864.66|4866.16|4864.66|4867.16|4865.66|4863.16|4861.66|4389
1722008700000|2024-07-26 15:45:00|4867.16|4865.66|4870.16|4868.66|4870.16|4868.66|4866.16|4864.66|5994
1722009000000|2024-07-26 15:50:00|4871.16|4869.66|4869.16|4867.66|4871.16|4869.66|4868.16|4866.66|2019
1722009300000|2024-07-26 15:55:00|4869.66|4868.16|4872.16|4870.66|4872.16|4870.66|4869.16|4867.66|2396
1722009600000|2024-07-26 16:00:00|4871.16|4869.66|4875.16|4873.66|4875.16|4873.66|4871.16|4869.66|2372
1722009900000|2024-07-26 16:05:00|4874.66|4873.16|4877.16|4875.66|4877.16|4875.66|4874.16|4872.66|2093
1722010200000|2024-07-26 16:10:00|4876.16|4874.66|4873.16|4871.66|4877.16|4875.66|4871.16|4869.66|2403
1722010500000|2024-07-26 16:15:00|4874.16|4872.66|4872.16|4870.66|4874.16|4872.66|4871.16|4869.66|1491
1722010800000|2024-07-26 16:20:00|4871.66|4870.16|4872.16|4870.66|4873.16|4871.66|4871.16|4869.66|2500
1722011100000|2024-07-26 16:25:00|4873.16|4871.66|4873.16|4871.66|4875.16|4873.66|4872.16|4870.66|2026
1722011400000|2024-07-26 16:30:00|4874.16|4872.66|4873.16|4871.66|4875.16|4873.66|4873.16|4871.66|2141
1722011700000|2024-07-26 16:35:00|4872.16|4870.66|4873.16|4871.66|4874.16|4872.66|4871.16|4869.66|1068
1722012000000|2024-07-26 16:40:00|4873.66|4872.16|4876.16|4874.66|4877.16|4875.66|4873.16|4871.66|1282
1722012300000|2024-07-26 16:45:00|4877.16|4875.66|4873.16|4871.66|4877.16|4875.66|4873.16|4871.66|2129
1722012600000|2024-07-26 16:50:00|4873.66|4872.16|4875.16|4873.66|4876.16|4874.66|4873.16|4871.66|929
1722012900000|2024-07-26 16:55:00|4876.16|4874.66|4876.16|4874.66|4877.16|4875.66|4874.16|4872.66|711
1722013200000|2024-07-26 17:00:00|4877.16|4875.66|4876.16|4874.66|4878.16|4876.66|4874.16|4872.66|1463
1722013500000|2024-07-26 17:05:00|4875.16|4873.66|4874.16|4872.66|4876.16|4874.66|4874.16|4872.66|2218
1722013800000|2024-07-26 17:10:00|4875.16|4873.66|4875.16|4873.66|4878.16|4876.66|4874.16|4872.66|613
1722014100000|2024-07-26 17:15:00|4876.16|4874.66|4876.16|4874.66|4878.16|4876.66|4876.16|4874.66|999
1722014400000|2024-07-26 17:20:00|4877.16|4875.66|4878.16|4876.66|4878.16|4876.66|4876.16|4874.66|718
1722014700000|2024-07-26 17:25:00|4877.66|4876.16|4880.16|4878.66|4880.16|4878.66|4877.16|4875.66|1183
1722015000000|2024-07-26 17:30:00|4879.16|4877.66|4875.16|4873.66|4880.66|4879.16|4873.66|4872.16|1646
1722015300000|2024-07-26 17:35:00|4874.16|4872.66|4868.16|4866.66|4874.16|4872.66|4866.16|4864.66|3268
1722015600000|2024-07-26 17:40:00|4868.66|4867.16|4868.16|4866.66|4871.16|4869.66|4866.16|4864.66|1489
1722015900000|2024-07-26 17:45:00|4867.16|4865.66|4868.16|4866.66|4873.16|4871.66|4867.16|4865.66|943
1722016200000|2024-07-26 17:50:00|4867.16|4865.66|4871.16|4869.66|4871.16|4869.66|4866.16|4864.66|648
1722016500000|2024-07-26 17:55:00|4870.66|4869.16|4870.16|4868.66|4871.16|4869.66|4869.16|4867.66|605
1722016800000|2024-07-26 18:00:00|4869.16|4867.66|4870.16|4868.66|4872.16|4870.66|4869.16|4867.66|347
1722017100000|2024-07-26 18:05:00|4869.66|4868.16|4871.16|4869.66|4871.16|4869.66|4868.16|4866.66|330
1722017400000|2024-07-26 18:10:00|4870.16|4868.66|4871.16|4869.66|4873.16|4871.66|4870.16|4868.66|266
1722017700000|2024-07-26 18:15:00|4872.16|4870.66|4869.16|4867.66|4873.16|4871.66|4868.16|4866.66|464
1722018000000|2024-07-26 18:20:00|4868.66|4867.16|4871.16|4869.66|4871.66|4870.16|4868.16|4866.66|467
1722018300000|2024-07-26 18:25:00|4872.16|4870.66|4870.16|4868.66|4873.16|4871.66|4870.16|4868.66|497
1722018600000|2024-07-26 18:30:00|4871.16|4869.66|4871.16|4869.66|4872.16|4870.66|4869.16|4867.66|461
1722018900000|2024-07-26 18:35:00|4871.66|4870.16|4872.16|4870.66|4872.16|4870.66|4870.16|4868.66|243
1722019200000|2024-07-26 18:40:00|4871.16|4869.66|4869.16|4867.66|4871.16|4869.66|4864.16|4862.66|456
1722019500000|2024-07-26 18:45:00|4870.16|4868.66|4869.16|4867.66|4870.16|4868.66|4867.16|4865.66|542
1722019800000|2024-07-26 18:50:00|4868.66|4867.16|4866.16|4864.66|4870.16|4868.66|4866.16|4864.66|540
1722020100000|2024-07-26 18:55:00|4867.16|4865.66|4866.16|4864.66|4869.16|4867.66|4866.16|4864.66|400
1722020400000|2024-07-26 19:00:00|4867.16|4865.66|4865.16|4863.66|4867.16|4865.66|4865.16|4863.66|609
1722020700000|2024-07-26 19:05:00|4864.16|4862.66|4867.16|4865.66|4867.16|4865.66|4863.16|4861.66|1264
1722021000000|2024-07-26 19:10:00|4866.16|4864.66|4867.16|4865.66|4869.16|4867.66|4866.16|4864.66|637
1722021300000|2024-07-26 19:15:00|4866.66|4865.16|4866.16|4864.66|4868.16|4866.66|4864.16|4862.66|533
1722021600000|2024-07-26 19:20:00|4867.16|4865.66|4869.16|4867.66|4869.16|4867.66|4866.16|4864.66|634
1722021900000|2024-07-26 19:25:00|4868.16|4866.66|4870.16|4868.66|4872.16|4870.66|4868.16|4866.66|395
1722022200000|2024-07-26 19:30:00|4869.16|4867.66|4863.16|4861.66|4870.16|4868.66|4861.16|4859.66|1411
1722022500000|2024-07-26 19:35:00|4862.66|4861.16|4865.16|4863.66|4866.16|4864.66|4862.16|4860.66|775
1722022800000|2024-07-26 19:40:00|4866.16|4864.66|4870.16|4868.66|4870.16|4868.66|4865.16|4863.66|601
1722023100000|2024-07-26 19:45:00|4869.16|4867.66|4871.16|4869.66|4872.16|4870.66|4868.16|4866.66|750
1722023400000|2024-07-26 19:50:00|4870.66|4869.16|4867.16|4865.66|4873.16|4871.66|4866.16|4864.66|1615
1722023700000|2024-07-26 19:55:00|4867.66|4866.16|4877.16|4875.66|4877.16|4875.66|4866.16|4864.66|2481
1722024000000|2024-07-26 20:00:00|4877.21|4874.21|4875.91|4872.91|4878.11|4875.11|4873.91|4870.91|29
1722024300000|2024-07-26 20:05:00|4876.01|4873.01|4878.11|4875.11|4878.61|4875.61|4875.01|4872.01|0
1722024600000|2024-07-26 20:10:00|4878.21|4875.21|4877.71|4874.71|4879.71|4876.71|4877.51|4874.51|0
1722024900000|2024-07-26 20:15:00|4877.81|4874.81|4877.11|4874.11|4878.31|4875.31|4876.61|4873.61|0
1722025200000|2024-07-26 20:20:00|4877.01|4874.01|4878.61|4875.61|4878.61|4875.61|4877.01|4874.01|0
1722025500000|2024-07-26 20:25:00|4878.51|4875.51|4878.81|4875.81|4879.01|4876.01|4877.71|4874.71|0
1722025800000|2024-07-26 20:30:00|4878.71|4875.71|4878.31|4875.31|4878.81|4875.81|4877.91|4874.91|0
1722026100000|2024-07-26 20:35:00|4878.11|4875.11|4877.51|4874.51|4878.11|4875.11|4877.01|4874.01|0
1722026400000|2024-07-26 20:40:00|4877.31|4874.31|4877.51|4874.51|4877.61|4874.61|4877.01|4874.01|0
1722026700000|2024-07-26 20:45:00|4877.21|4874.21|4877.21|4874.21|4877.51|4874.51|4877.01|4874.01|0
1722027000000|2024-07-26 20:50:00|4877.01|4874.01|4876.81|4873.81|4877.21|4874.21|4876.61|4873.61|0
1722027300000|2024-07-26 20:55:00|4876.61|4873.61|4876.91|4873.91|4877.01|4874.01|4876.31|4873.31|0
1722204000000|2024-07-28 22:00:00|4882.41|4879.41|4880.51|4877.51|4883.81|4880.81|4880.51|4877.51|0
1722204300000|2024-07-28 22:05:00|4880.41|4877.41|4882.01|4879.01|4883.31|4880.31|4879.91|4876.91|0
1722204600000|2024-07-28 22:10:00|4882.41|4879.41|4883.3|4880.3|4883.4|4880.4|4881.41|4878.41|0
1722204900000|2024-07-28 22:15:00|4883.4|4880.4|4885.1|4882.1|4886.3|4883.3|4883.1|4880.1|0
1722205200000|2024-07-28 22:20:00|4885.3|4882.3|4886|4883|4886.3|4883.3|4884|4881|0
1722205500000|2024-07-28 22:25:00|4886.1|4883.1|4886.1|4883.1|4888.4|4885.4|4885.8|4882.8|0
1722205800000|2024-07-28 22:30:00|4885.9|4882.9|4886.8|4883.8|4887|4884|4885|4882|0
1722206100000|2024-07-28 22:35:00|4886.7|4883.7|4886.8|4883.8|4887|4884|4885.7|4882.7|0
1722206400000|2024-07-28 22:40:00|4886.6|4883.6|4888.6|4885.6|4888.8|4885.8|4886.6|4883.6|0
1722206700000|2024-07-28 22:45:00|4888.5|4885.5|4887.7|4884.7|4888.6|4885.6|4886.8|4883.8|0
1722207000000|2024-07-28 22:50:00|4887.5|4884.5|4888.2|4885.2|4888.2|4885.2|4886.8|4883.8|0
1722207300000|2024-07-28 22:55:00|4888.3|4885.3|4888.8|4885.8|4889.6|4886.6|4888.2|4885.2|0
1722207600000|2024-07-28 23:00:00|4888.6|4885.6|4889|4886|4890.4|4887.4|4888.6|4885.6|0
1722207900000|2024-07-28 23:05:00|4888.8|4885.8|4888.4|4885.4|4889.5|4886.5|4888.4|4885.4|0
1722208200000|2024-07-28 23:10:00|4888.5|4885.5|4889.5|4886.5|4890.8|4887.8|4887.9|4884.9|0
1722208500000|2024-07-28 23:15:00|4889.6|4886.6|4890.8|4887.8|4891.3|4888.3|4889.5|4886.5|0
1722208800000|2024-07-28 23:20:00|4890.7|4887.7|4890.1|4887.1|4891.7|4888.7|4889.8|4886.8|0
1722209100000|2024-07-28 23:25:00|4889.9|4886.9|4889.8|4886.8|4890.3|4887.3|4889.6|4886.6|0
1722209400000|2024-07-28 23:30:00|4890.1|4887.1|4889.2|4886.2|4890.5|4887.5|4888.9|4885.9|0
1722209700000|2024-07-28 23:35:00|4889.3|4886.3|4888.9|4885.9|4889.8|4886.8|4888.5|4885.5|0
1722210000000|2024-07-28 23:40:00|4889|4886|4891.2|4888.2|4891.4|4888.4|4889|4886|0
1722210300000|2024-07-28 23:45:00|4891.1|4888.1|4889.6|4886.6|4891.1|4888.1|4889.6|4886.6|0
1722210600000|2024-07-28 23:50:00|4889.8|4886.8|4890.7|4887.7|4890.7|4887.7|4889.8|4886.8|0
1722210900000|2024-07-28 23:55:00|4890.6|4887.6|4889.6|4886.6|4891.2|4888.2|4889.6|4886.6|0
1722211200000|2024-07-29 00:00:00|4889.8|4886.8|4888.3|4885.3|4890.5|4887.5|4886.5|4883.5|0
1722211500000|2024-07-29 00:05:00|4888.2|4885.2|4889.1|4886.1|4889.4|4886.4|4887.7|4884.7|0
1722211800000|2024-07-29 00:10:00|4889.3|4886.3|4887.2|4884.2|4889.3|4886.3|4886.1|4883.1|0
1722212100000|2024-07-29 00:15:00|4887.4|4884.4|4888.9|4886.9|4890.9|4888.9|4883.9|4881.9|1857
1722212400000|2024-07-29 00:20:00|4887.9|4885.9|4886.9|4884.9|4888.9|4886.9|4886.9|4884.9|280
1722212700000|2024-07-29 00:25:00|4887.4|4885.4|4888.9|4886.9|4890.9|4888.9|4886.9|4884.9|234
1722213000000|2024-07-29 00:30:00|4887.9|4885.9|4886.9|4884.9|4888.9|4886.9|4885.9|4883.9|121
1722213300000|2024-07-29 00:35:00|4887.9|4885.9|4887.9|4885.9|4887.9|4885.9|4886.9|4884.9|159
1722213600000|2024-07-29 00:40:00|4888.9|4886.9|4890.9|4888.9|4891.4|4889.4|4888.9|4886.9|209
1722213900000|2024-07-29 00:45:00|4891.9|4889.9|4892.9|4890.9|4893.9|4891.9|4890.9|4888.9|317
1722214200000|2024-07-29 00:50:00|4893.9|4891.9|4896.9|4894.9|4898.9|4896.9|4893.9|4891.9|409
1722214500000|2024-07-29 00:55:00|4897.9|4895.9|4894.9|4892.9|4897.9|4895.9|4893.9|4891.9|220
1722214800000|2024-07-29 01:00:00|4894.4|4892.4|4894.9|4892.9|4894.9|4892.9|4892.9|4890.9|179
1722215100000|2024-07-29 01:05:00|4893.9|4891.9|4889.9|4887.9|4894.9|4892.9|4889.9|4887.9|136
1722215400000|2024-07-29 01:10:00|4890.9|4888.9|4891.9|4889.9|4892.9|4890.9|4890.9|4888.9|125
1722215700000|2024-07-29 01:15:00|4892.9|4890.9|4894.9|4892.9|4894.9|4892.9|4892.9|4890.9|81
1722216000000|2024-07-29 01:20:00|4893.9|4891.9|4891.9|4889.9|4893.9|4891.9|4890.9|4888.9|102
1722216300000|2024-07-29 01:25:00|4890.9|4888.9|4892.9|4890.9|4894.9|4892.9|4890.9|4888.9|252
1722216600000|2024-07-29 01:30:00|4893.4|4891.4|4896.9|4894.9|4896.9|4894.9|4891.9|4889.9|267
1722216900000|2024-07-29 01:35:00|4895.9|4893.9|4892.9|4890.9|4896.9|4894.9|4892.9|4890.9|145
1722217200000|2024-07-29 01:40:00|4893.4|4891.4|4891.9|4889.9|4893.9|4891.9|4891.9|4889.9|112
1722217500000|2024-07-29 01:45:00|4890.9|4888.9|4890.9|4888.9|4892.4|4890.4|4890.4|4888.4|158
1722217800000|2024-07-29 01:50:00|4891.9|4889.9|4890.9|4888.9|4891.9|4889.9|4889.9|4887.9|74
1722218100000|2024-07-29 01:55:00|4891.9|4889.9|4891.9|4889.9|4892.9|4890.9|4890.9|4888.9|85
1722218400000|2024-07-29 02:00:00|4892.9|4890.9|4891.9|4889.9|4892.9|4890.9|4890.9|4888.9|87
1722218700000|2024-07-29 02:05:00|4891.4|4889.4|4890.9|4888.9|4892.9|4890.9|4890.9|4888.9|111
1722219000000|2024-07-29 02:10:00|4891.4|4889.4|4892.9|4890.9|4892.9|4890.9|4889.9|4887.9|138
1722219300000|2024-07-29 02:15:00|4891.9|4889.9|4892.9|4890.9|4892.9|4890.9|4891.9|4889.9|77
1722219600000|2024-07-29 02:20:00|4891.9|4889.9|4891.9|4889.9|4892.9|4890.9|4891.4|4889.4|77
1722219900000|2024-07-29 02:25:00|4890.9|4888.9|4892.9|4890.9|4892.9|4890.9|4890.9|4888.9|83
1722220200000|2024-07-29 02:30:00|4891.9|4889.9|4891.9|4889.9|4891.9|4889.9|4890.9|4888.9|40
1722220500000|2024-07-29 02:35:00|||||||||10
1722220800000|2024-07-29 02:40:00|4890.9|4888.9|4890.9|4888.9|4891.9|4889.9|4890.9|4888.9|24
1722221100000|2024-07-29 02:45:00|4889.9|4887.9|4889.9|4887.9|4890.9|4888.9|4889.9|4887.9|33
1722221400000|2024-07-29 02:50:00|4890.4|4888.4|4890.9|4888.9|4890.9|4888.9|4889.9|4887.9|38
1722221700000|2024-07-29 02:55:00|4890.4|4888.4|4889.9|4887.9|4890.9|4888.9|4889.9|4887.9|16
1722222000000|2024-07-29 03:00:00|4890.4|4888.4|4889.9|4887.9|4890.4|4888.4|4889.9|4887.9|19
1722222300000|2024-07-29 03:05:00|||||||||9
1722222600000|2024-07-29 03:10:00|4890.9|4888.9|4889.9|4887.9|4890.9|4888.9|4889.9|4887.9|49
1722222900000|2024-07-29 03:15:00|4888.9|4886.9|4888.9|4886.9|4888.9|4886.9|4888.9|4886.9|33
1722223200000|2024-07-29 03:20:00|4887.9|4885.9|4887.9|4885.9|4888.9|4886.9|4887.9|4885.9|54
1722223500000|2024-07-29 03:25:00|||||||||59
1722223800000|2024-07-29 03:30:00|||||||||28
1722224100000|2024-07-29 03:35:00|4888.9|4886.9|4889.9|4887.9|4889.9|4887.9|4888.9|4886.9|75
1722224400000|2024-07-29 03:40:00|4890.9|4888.9|4889.9|4887.9|4890.9|4888.9|4889.9|4887.9|57
1722224700000|2024-07-29 03:45:00|4890.9|4888.9|4889.9|4887.9|4890.9|4888.9|4889.9|4887.9|42
1722225000000|2024-07-29 03:50:00|4888.9|4886.9|4888.9|4886.9|4889.9|4887.9|4888.9|4886.9|85
1722225300000|2024-07-29 03:55:00|||||||||8
1722225600000|2024-07-29 04:00:00|||||||||11
1722225900000|2024-07-29 04:05:00|||||||||13
1722226200000|2024-07-29 04:10:00|||||||||11
1722226500000|2024-07-29 04:15:00|4889.9|4887.9|4889.9|4887.9|4889.9|4887.9|4889.9|4887.9|32
1722226800000|2024-07-29 04:20:00|4888.9|4886.9|4888.9|4886.9|4888.9|4886.9|4888.9|4886.9|24
1722227100000|2024-07-29 04:25:00|4887.9|4885.9|4886.9|4884.9|4887.9|4885.9|4886.9|4884.9|108
1722227400000|2024-07-29 04:30:00|4887.9|4885.9|4886.9|4884.9|4887.9|4885.9|4886.9|4884.9|83
1722227700000|2024-07-29 04:35:00|||||||||3
1722228000000|2024-07-29 04:40:00|4887.9|4885.9|4885.9|4883.9|4887.9|4885.9|4885.9|4883.9|62
1722228300000|2024-07-29 04:45:00|4886.9|4884.9|4886.9|4884.9|4886.9|4884.9|4885.9|4883.9|103
1722228600000|2024-07-29 04:50:00|4885.9|4883.9|4884.9|4882.9|4885.9|4883.9|4884.9|4882.9|33
1722228900000|2024-07-29 04:55:00|4885.4|4883.4|4886.9|4884.9|4886.9|4884.9|4884.9|4882.9|15
1722229200000|2024-07-29 05:00:00|4887.4|4885.4|4887.9|4885.9|4887.9|4885.9|4886.9|4884.9|46
1722229500000|2024-07-29 05:05:00|||||||||41
1722229800000|2024-07-29 05:10:00|4888.9|4886.9|4888.9|4886.9|4889.9|4887.9|4887.9|4885.9|117
1722230100000|2024-07-29 05:15:00|4887.9|4885.9|4886.9|4884.9|4887.9|4885.9|4886.9|4884.9|67
1722230400000|2024-07-29 05:20:00|4887.9|4885.9|4887.9|4885.9|4888.9|4886.9|4887.9|4885.9|115
1722230700000|2024-07-29 05:25:00|4888.9|4886.9|4889.9|4887.9|4889.9|4887.9|4888.9|4886.9|96
1722231000000|2024-07-29 05:30:00|4888.9|4886.9|4890.9|4888.9|4890.9|4888.9|4888.9|4886.9|124
1722231300000|2024-07-29 05:35:00|4889.9|4887.9|4890.9|4888.9|4890.9|4888.9|4889.9|4887.9|230
1722231600000|2024-07-29 05:40:00|4889.9|4887.9|4889.9|4887.9|4890.9|4888.9|4887.9|4885.9|286
1722231900000|2024-07-29 05:45:00|4889.4|4887.4|4885.9|4883.9|4889.4|4887.4|4885.9|4883.9|93
1722232200000|2024-07-29 05:50:00|4884.9|4882.9|4884.9|4882.9|4884.9|4882.9|4884.9|4882.9|74
1722232500000|2024-07-29 05:55:00|4885.9|4883.9|4886.9|4884.9|4886.9|4884.9|4884.9|4882.9|252
1722232800000|2024-07-29 06:00:00|4886.65|4885.15|4884.65|4883.15|4887.65|4886.15|4884.65|4883.15|861
1722233100000|2024-07-29 06:05:00|4883.65|4882.15|4881.65|4880.15|4883.65|4882.15|4880.65|4879.15|593
1722233400000|2024-07-29 06:10:00|4880.65|4879.15|4885.65|4884.15|4886.65|4885.15|4880.65|4879.15|1012
1722233700000|2024-07-29 06:15:00|4886.15|4884.65|4887.65|4886.15|4887.65|4886.15|4885.65|4884.15|377
1722234000000|2024-07-29 06:20:00|4886.65|4885.15|4886.65|4885.15|4888.65|4887.15|4885.65|4884.15|602
1722234300000|2024-07-29 06:25:00|4887.65|4886.15|4889.65|4888.15|4890.65|4889.15|4886.65|4885.15|508
1722234600000|2024-07-29 06:30:00|4888.65|4887.15|4888.65|4887.15|4889.65|4888.15|4887.65|4886.15|1181
1722234900000|2024-07-29 06:35:00|4889.65|4888.15|4887.65|4886.15|4889.65|4888.15|4887.65|4886.15|915
1722235200000|2024-07-29 06:40:00|4888.15|4886.65|4888.65|4887.15|4888.65|4887.15|4886.65|4885.15|1157
1722235500000|2024-07-29 06:45:00|4888.15|4886.65|4888.65|4887.15|4888.65|4887.15|4887.65|4886.15|701
1722235800000|2024-07-29 06:50:00|4889.65|4888.15|4887.65|4886.15|4890.65|4889.15|4887.65|4886.15|972
1722236100000|2024-07-29 06:55:00|4888.65|4887.15|4887.65|4886.15|4889.65|4888.15|4887.65|4886.15|1876
1722236400000|2024-07-29 07:00:00|4888.65|4887.15|4882.65|4881.15|4889.65|4888.15|4881.65|4880.15|7048
1722236700000|2024-07-29 07:05:00|4881.65|4880.15|4879.65|4878.15|4882.65|4881.15|4876.65|4875.15|4817
1722237000000|2024-07-29 07:10:00|4880.65|4879.15|4873.65|4872.15|4880.65|4879.15|4873.65|4872.15|3440
1722237300000|2024-07-29 07:15:00|4872.65|4871.15|4867.65|4866.15|4875.65|4874.15|4866.65|4865.15|3725
1722237600000|2024-07-29 07:20:00|4866.65|4865.15|4870.65|4869.15|4870.65|4869.15|4866.65|4865.15|2754
1722237900000|2024-07-29 07:25:00|4869.65|4868.15|4867.65|4866.15|4872.65|4871.15|4867.65|4866.15|2203
1722238200000|2024-07-29 07:30:00|4866.65|4865.15|4864.65|4863.15|4868.65|4867.15|4863.65|4862.15|3755
1722238500000|2024-07-29 07:35:00|4863.65|4862.15|4862.65|4861.15|4864.65|4863.15|4858.65|4857.15|3066
1722238800000|2024-07-29 07:40:00|4862.69|4861.19|4866.69|4865.19|4866.69|4865.19|4861.69|4860.19|2513
1722239100000|2024-07-29 07:45:00|4865.69|4864.19|4861.69|4860.19|4868.69|4867.19|4861.69|4860.19|3072
1722239400000|2024-07-29 07:50:00|4862.69|4861.19|4861.69|4860.19|4864.69|4863.19|4858.69|4857.19|3018
1722239700000|2024-07-29 07:55:00|4862.69|4861.19|4859.69|4858.19|4862.69|4861.19|4858.69|4857.19|2424
1722240000000|2024-07-29 08:00:00|4858.69|4857.19|4860.69|4859.19|4861.69|4860.19|4857.69|4856.19|2521
1722240300000|2024-07-29 08:05:00|4859.69|4858.19|4861.69|4860.19|4861.69|4860.19|4857.69|4856.19|2027
1722240600000|2024-07-29 08:10:00|4860.69|4859.19|4860.69|4859.19|4862.69|4861.19|4857.69|4856.19|2295
1722240900000|2024-07-29 08:15:00|4861.69|4860.19|4861.69|4860.19|4864.69|4863.19|4860.69|4859.19|1560
1722241200000|2024-07-29 08:20:00|4860.69|4859.19|4859.69|4858.19|4861.69|4860.19|4856.69|4855.19|2314
1722241500000|2024-07-29 08:25:00|4858.69|4857.19|4860.69|4859.19|4860.69|4859.19|4856.69|4855.19|3022
1722241800000|2024-07-29 08:30:00|4859.69|4858.19|4857.69|4856.19|4861.69|4860.19|4856.69|4855.19|1552
1722242100000|2024-07-29 08:35:00|4856.69|4855.19|4852.69|4851.19|4858.69|4857.19|4852.69|4851.19|3670
1722242400000|2024-07-29 08:40:00|4853.69|4852.19|4855.69|4854.19|4856.69|4855.19|4852.69|4851.19|2229
1722242700000|2024-07-29 08:45:00|4854.69|4853.19|4855.69|4854.19|4858.69|4857.19|4851.69|4850.19|3152
1722243000000|2024-07-29 08:50:00|4854.69|4853.19|4853.69|4852.19|4855.69|4854.19|4851.19|4849.69|2809
1722243300000|2024-07-29 08:55:00|4852.69|4851.19|4855.69|4854.19|4856.69|4855.19|4852.69|4851.19|1798
1722243600000|2024-07-29 09:00:00|4854.69|4853.19|4856.69|4855.19|4856.69|4855.19|4852.69|4851.19|1351
1722243900000|2024-07-29 09:05:00|4855.69|4854.19|4853.69|4852.19|4856.69|4855.19|4852.69|4851.19|3640
1722244200000|2024-07-29 09:10:00|4852.69|4851.19|4852.69|4851.19|4853.69|4852.19|4850.69|4849.19|1696
1722244500000|2024-07-29 09:15:00|4853.69|4852.19|4853.69|4852.19|4854.69|4853.19|4851.69|4850.19|1537
1722244800000|2024-07-29 09:20:00|4854.69|4853.19|4859.69|4858.19|4859.69|4858.19|4854.69|4853.19|1049
1722245100000|2024-07-29 09:25:00|4858.69|4857.19|4862.69|4861.19|4862.69|4861.19|4857.69|4856.19|2143
1722245400000|2024-07-29 09:30:00|4861.69|4860.19|4863.19|4861.69|4863.69|4862.19|4859.69|4858.19|2874
1722245700000|2024-07-29 09:35:00|4862.69|4861.19|4868.69|4867.19|4868.69|4867.19|4862.69|4861.19|3050
1722246000000|2024-07-29 09:40:00|4869.69|4868.19|4869.69|4868.19|4870.69|4869.19|4867.69|4866.19|2363
1722246300000|2024-07-29 09:45:00|4870.69|4869.19|4870.69|4869.19|4872.69|4871.19|4869.69|4868.19|2451
1722246600000|2024-07-29 09:50:00|4869.69|4868.19|4870.69|4869.19|4873.69|4872.19|4869.69|4868.19|2338
1722246900000|2024-07-29 09:55:00|4871.69|4870.19|4870.69|4869.19|4872.69|4871.19|4869.69|4868.19|1319
1722247200000|2024-07-29 10:00:00|4869.69|4868.19|4869.19|4867.69|4870.69|4869.19|4868.69|4867.19|2795
1722247500000|2024-07-29 10:05:00|4869.69|4868.19|4869.69|4868.19|4870.69|4869.19|4868.69|4867.19|959
1722247800000|2024-07-29 10:10:00|4868.69|4867.19|4869.69|4868.19|4869.69|4868.19|4867.69|4866.19|2596
1722248100000|2024-07-29 10:15:00|4868.69|4867.19|4871.69|4870.19|4871.69|4870.19|4867.69|4866.19|1931
1722248400000|2024-07-29 10:20:00|4870.69|4869.19|4869.69|4868.19|4870.69|4869.19|4869.19|4867.69|868
1722248700000|2024-07-29 10:25:00|4870.69|4869.19|4870.69|4869.19|4871.69|4870.19|4869.69|4868.19|1051
1722249000000|2024-07-29 10:30:00|4871.69|4870.19|4870.69|4869.19|4871.69|4870.19|4869.69|4868.19|967
1722249300000|2024-07-29 10:35:00|4869.69|4868.19|4869.69|4868.19|4870.69|4869.19|4868.69|4867.19|1598
1722249600000|2024-07-29 10:40:00|4868.69|4867.19|4869.69|4868.19|4870.69|4869.19|4867.69|4866.19|1444
1722249900000|2024-07-29 10:45:00|4868.69|4867.19|4868.69|4867.19|4869.69|4868.19|4868.69|4867.19|2447
1722250200000|2024-07-29 10:50:00|4867.69|4866.19|4866.69|4865.19|4867.69|4866.19|4865.69|4864.19|2501
1722250500000|2024-07-29 10:55:00|4865.69|4864.19|4863.69|4862.19|4867.69|4866.19|4862.69|4861.19|1470
1722250800000|2024-07-29 11:00:00|4862.69|4861.19|4861.69|4860.19|4864.69|4863.19|4860.69|4859.19|1898
1722251100000|2024-07-29 11:05:00|4860.69|4859.19|4860.69|4859.19|4861.69|4860.19|4859.69|4858.19|2358
1722251400000|2024-07-29 11:10:00|4861.69|4860.19|4856.69|4855.19|4861.69|4860.19|4856.69|4855.19|1835
1722251700000|2024-07-29 11:15:00|4857.69|4856.19|4860.69|4859.19|4861.69|4860.19|4855.69|4854.19|1929
1722252000000|2024-07-29 11:20:00|4859.69|4858.19|4862.69|4861.19|4863.69|4862.19|4859.69|4858.19|1482
1722252300000|2024-07-29 11:25:00|4861.69|4860.19|4865.69|4864.19|4865.69|4864.19|4859.69|4858.19|1027
1722252600000|2024-07-29 11:30:00|4863.69|4862.19|4863.69|4862.19|4864.69|4863.19|4862.69|4861.19|3500
1722252900000|2024-07-29 11:35:00|4864.69|4863.19|4862.69|4861.19|4864.69|4863.19|4861.69|4860.19|7412
1722253200000|2024-07-29 11:40:00|4862.38|4860.88|4862.38|4860.88|4864.38|4862.88|4861.38|4859.88|2552
1722253500000|2024-07-29 11:45:00|4861.38|4859.88|4861.38|4859.88|4862.38|4860.88|4859.38|4857.88|4075
1722253800000|2024-07-29 11:50:00|4860.38|4858.88|4856.38|4854.88|4861.38|4859.88|4856.38|4854.88|3486
1722254100000|2024-07-29 11:55:00|4857.38|4855.88|4858.38|4856.88|4858.38|4856.88|4855.38|4853.88|1897
1722254400000|2024-07-29 12:00:00|4859.38|4857.88|4856.38|4854.88|4859.38|4857.88|4855.38|4853.88|2632
1722254700000|2024-07-29 12:05:00|4856.88|4855.38|4859.38|4857.88|4859.38|4857.88|4855.38|4853.88|2600
1722255000000|2024-07-29 12:10:00|4858.88|4857.38|4855.38|4853.88|4859.38|4857.88|4855.38|4853.88|1968
1722255300000|2024-07-29 12:15:00|4854.38|4852.88|4853.38|4851.88|4855.38|4853.88|4853.38|4851.88|3432
1722255600000|2024-07-29 12:20:00|4854.38|4852.88|4855.38|4853.88|4855.38|4853.88|4852.38|4850.88|3736
1722255900000|2024-07-29 12:25:00|4856.38|4854.88|4859.38|4857.88|4859.38|4857.88|4856.38|4854.88|2426
1722256200000|2024-07-29 12:30:00|4860.38|4858.88|4863.38|4861.88|4864.38|4862.88|4860.38|4858.88|2056
1722256500000|2024-07-29 12:35:00|4862.38|4860.88|4863.38|4861.88|4866.38|4864.88|4860.38|4858.88|3177
1722256800000|2024-07-29 12:40:00|4862.38|4860.88|4863.38|4861.88|4863.38|4861.88|4860.38|4858.88|2578
1722257100000|2024-07-29 12:45:00|4862.38|4860.88|4862.38|4860.88|4864.38|4862.88|4862.38|4860.88|1730
1722257400000|2024-07-29 12:50:00|4861.38|4859.88|4859.38|4857.88|4862.38|4860.88|4859.38|4857.88|1571
1722257700000|2024-07-29 12:55:00|4858.38|4856.88|4850.38|4848.88|4858.38|4856.88|4850.38|4848.88|7227
1722258000000|2024-07-29 13:00:00|4849.38|4847.88|4844.38|4842.88|4850.38|4848.88|4843.38|4841.88|9833
1722258300000|2024-07-29 13:05:00|4843.38|4841.88|4840.38|4838.88|4844.38|4842.88|4840.38|4838.88|16150
1722258600000|2024-07-29 13:10:00|4839.88|4838.38|4840.38|4838.88|4840.38|4838.88|4837.38|4835.88|8623
1722258900000|2024-07-29 13:15:00|4841.38|4839.88|4838.38|4836.88|4841.38|4839.88|4838.38|4836.88|5804
1722259200000|2024-07-29 13:20:00|4839.38|4837.88|4836.38|4834.88|4840.38|4838.88|4835.38|4833.88|6266
1722259500000|2024-07-29 13:25:00|4835.38|4833.88|4838.38|4836.88|4838.38|4836.88|4834.38|4832.88|5334
1722259800000|2024-07-29 13:30:00|4839.38|4837.88|4836.38|4834.88|4839.38|4837.88|4835.38|4833.88|6950
1722260100000|2024-07-29 13:35:00|4837.38|4835.88|4839.38|4837.88|4839.38|4837.88|4836.38|4834.88|5150
1722260400000|2024-07-29 13:40:00|4838.38|4836.88|4841.38|4839.88|4841.38|4839.88|4836.38|4834.88|4946
1722260700000|2024-07-29 13:45:00|4840.38|4838.88|4836.38|4834.88|4844.38|4842.88|4835.38|4833.88|6690
1722261000000|2024-07-29 13:50:00|4836.88|4835.38|4834.38|4832.88|4837.38|4835.88|4831.38|4829.88|6285
1722261300000|2024-07-29 13:55:00|4833.88|4832.38|4839.38|4837.88|4840.38|4838.88|4833.88|4832.38|8111
1722261600000|2024-07-29 14:00:00|4837.38|4835.88|4834.38|4832.88|4842.38|4840.88|4833.38|4831.88|4932
1722261900000|2024-07-29 14:05:00|4833.38|4831.88|4830.38|4828.88|4836.38|4834.88|4830.38|4828.88|4548
1722262200000|2024-07-29 14:10:00|4829.38|4827.88|4824.38|4822.88|4830.38|4828.88|4824.38|4822.88|7945
1722262500000|2024-07-29 14:15:00|4825.38|4823.88|4824.38|4822.88|4828.38|4826.88|4823.38|4821.88|10199
1722262800000|2024-07-29 14:20:00|4823.38|4821.88|4824.38|4822.88|4827.38|4825.88|4823.38|4821.88|4525
1722263100000|2024-07-29 14:25:00|4823.38|4821.88|4817.38|4815.88|4824.38|4822.88|4817.38|4815.88|9395
1722263400000|2024-07-29 14:30:00|4818.38|4816.88|4811.38|4809.88|4818.38|4816.88|4809.38|4807.88|8671
1722263700000|2024-07-29 14:35:00|4810.38|4808.88|4816.38|4814.88|4818.38|4816.88|4810.38|4808.88|7469
1722264000000|2024-07-29 14:40:00|4817.38|4815.88|4815.38|4813.88|4820.38|4818.88|4815.38|4813.88|6916
1722264300000|2024-07-29 14:45:00|4816.38|4814.88|4811.38|4809.88|4817.38|4815.88|4811.38|4809.88|8538
1722264600000|2024-07-29 14:50:00|4810.38|4808.88|4814.38|4812.88|4816.38|4814.88|4810.38|4808.88|4947
1722264900000|2024-07-29 14:55:00|4815.38|4813.88|4816.38|4814.88|4818.38|4816.88|4815.38|4813.88|6702
1722265200000|2024-07-29 15:00:00|4815.38|4813.88|4815.38|4813.88|4816.38|4814.88|4812.38|4810.88|7612
1722265500000|2024-07-29 15:05:00|4814.38|4812.88|4815.38|4813.88|4816.38|4814.88|4813.38|4811.88|3630
1722265800000|2024-07-29 15:10:00|4816.38|4814.88|4815.38|4813.88|4816.38|4814.88|4813.38|4811.88|7676
1722266100000|2024-07-29 15:15:00|4814.38|4812.88|4815.75|4814.25|4816.75|4815.25|4813.38|4811.88|9520
1722266400000|2024-07-29 15:20:00|4816.75|4815.25|4815.75|4814.25|4818.75|4817.25|4813.75|4812.25|17793
1722266700000|2024-07-29 15:25:00|4816.75|4815.25|4819.75|4818.25|4819.75|4818.25|4816.75|4815.25|28269
1722267000000|2024-07-29 15:30:00|4818.75|4817.25|4815.75|4814.25|4819.75|4818.25|4812.75|4811.25|35489
1722267300000|2024-07-29 15:35:00|4814.75|4813.25|4818.75|4817.25|4818.75|4817.25|4812.75|4811.25|35758
1722267600000|2024-07-29 15:40:00|4817.75|4816.25|4821.75|4820.25|4822.75|4821.25|4817.75|4816.25|10709
1722267900000|2024-07-29 15:45:00|4822.25|4820.75|4828.75|4827.25|4828.75|4827.25|4821.75|4820.25|5073
1722268200000|2024-07-29 15:50:00|4827.75|4826.25|4825.75|4824.25|4828.75|4827.25|4824.75|4823.25|3295
1722268500000|2024-07-29 15:55:00|4826.75|4825.25|4828.75|4827.25|4829.25|4827.75|4825.75|4824.25|2483
1722268800000|2024-07-29 16:00:00|4829.75|4828.25|4828.75|4827.25|4830.75|4829.25|4828.75|4827.25|2527
1722269100000|2024-07-29 16:05:00|4829.75|4828.25|4832.75|4831.25|4833.75|4832.25|4829.75|4828.25|3253
1722269400000|2024-07-29 16:10:00|4831.75|4830.25|4835.75|4834.25|4835.75|4834.25|4831.75|4830.25|1929
1722269700000|2024-07-29 16:15:00|4834.75|4833.25|4835.75|4834.25|4836.75|4835.25|4834.75|4833.25|2415
1722270000000|2024-07-29 16:20:00|4834.75|4833.25|4834.75|4833.25|4835.75|4834.25|4834.75|4833.25|1017
1722270300000|2024-07-29 16:25:00|4833.75|4832.25|4830.75|4829.25|4834.75|4833.25|4829.75|4828.25|2394
1722270600000|2024-07-29 16:30:00|4831.75|4830.25|4831.75|4830.25|4834.75|4833.25|4830.75|4829.25|462
1722270900000|2024-07-29 16:35:00|4831.25|4829.75|4832.75|4831.25|4833.75|4832.25|4830.75|4829.25|1470
1722271200000|2024-07-29 16:40:00|4833.75|4832.25|4833.75|4832.25|4834.75|4833.25|4832.75|4831.25|571
1722271500000|2024-07-29 16:45:00|4834.75|4833.25|4834.75|4833.25|4835.75|4834.25|4833.75|4832.25|375
1722271800000|2024-07-29 16:50:00|4833.75|4832.25|4833.75|4832.25|4834.75|4833.25|4830.75|4829.25|625
1722272100000|2024-07-29 16:55:00|4833.25|4831.75|4833.25|4831.75|4834.75|4833.25|4832.75|4831.25|1791
1722272400000|2024-07-29 17:00:00|4833.75|4832.25|4832.75|4831.25|4834.25|4832.75|4831.75|4830.25|1087
1722272700000|2024-07-29 17:05:00|4831.75|4830.25|4832.75|4831.25|4833.75|4832.25|4831.75|4830.25|803
1722273000000|2024-07-29 17:10:00|4833.75|4832.25|4835.75|4834.25|4837.75|4836.25|4832.75|4831.25|474
1722273300000|2024-07-29 17:15:00|4834.75|4833.25|4833.75|4832.25|4835.75|4834.25|4831.75|4830.25|930
1722273600000|2024-07-29 17:20:00|4834.25|4832.75|4832.75|4831.25|4834.25|4832.75|4831.75|4830.25|637
1722273900000|2024-07-29 17:25:00|4831.75|4830.25|4827.75|4826.25|4832.75|4831.25|4827.75|4826.25|610
1722274200000|2024-07-29 17:30:00|4828.75|4827.25|4827.75|4826.25|4829.75|4828.25|4826.75|4825.25|689
1722274500000|2024-07-29 17:35:00|4828.75|4827.25|4830.75|4829.25|4830.75|4829.25|4826.75|4825.25|565
1722274800000|2024-07-29 17:40:00|4829.75|4828.25|4829.75|4828.25|4830.75|4829.25|4828.75|4827.25|1018
1722275100000|2024-07-29 17:45:00|4830.75|4829.25|4828.75|4827.25|4830.75|4829.25|4828.75|4827.25|394
1722275400000|2024-07-29 17:50:00|4829.75|4828.25|4827.75|4826.25|4829.75|4828.25|4827.75|4826.25|302
1722275700000|2024-07-29 17:55:00|4828.75|4827.25|4828.75|4827.25|4830.25|4828.75|4827.75|4826.25|389
1722276000000|2024-07-29 18:00:00|4829.75|4828.25|4828.75|4827.25|4829.75|4828.25|4826.75|4825.25|673
1722276300000|2024-07-29 18:05:00|4829.75|4828.25|4829.75|4828.25|4830.75|4829.25|4828.75|4827.25|554
1722276600000|2024-07-29 18:10:00|4830.25|4828.75|4830.75|4829.25|4830.75|4829.25|4828.75|4827.25|489
1722276900000|2024-07-29 18:15:00|4829.75|4828.25|4829.75|4828.25|4830.75|4829.25|4826.75|4825.25|659
1722277200000|2024-07-29 18:20:00|4828.75|4827.25|4828.75|4827.25|4830.75|4829.25|4827.75|4826.25|244
1722277500000|2024-07-29 18:25:00|4829.75|4828.25|4828.75|4827.25|4829.75|4828.25|4827.75|4826.25|199
1722277800000|2024-07-29 18:30:00|4828.25|4826.75|4827.75|4826.25|4828.75|4827.25|4825.75|4824.25|357
1722278100000|2024-07-29 18:35:00|4826.75|4825.25|4825.75|4824.25|4828.75|4827.25|4825.75|4824.25|306
1722278400000|2024-07-29 18:40:00|4826.25|4824.75|4827.75|4826.25|4829.25|4827.75|4825.75|4824.25|333
1722278700000|2024-07-29 18:45:00|4826.75|4825.25|4825.75|4824.25|4826.75|4825.25|4824.75|4823.25|840
1722279000000|2024-07-29 18:50:00|4824.75|4823.25|4822.75|4821.25|4825.75|4824.25|4822.75|4821.25|1767
1722279300000|2024-07-29 18:55:00|4823.75|4822.25|4825.75|4824.25|4826.75|4825.25|4823.75|4822.25|1262
1722279600000|2024-07-29 19:00:00|4824.75|4823.25|4826.75|4825.25|4828.75|4827.25|4824.25|4822.75|930
1722279900000|2024-07-29 19:05:00|4827.75|4826.25|4825.75|4824.25|4828.75|4827.25|4825.75|4824.25|411
1722280200000|2024-07-29 19:10:00|4826.75|4825.25|4827.75|4826.25|4827.75|4826.25|4826.75|4825.25|187
1722280500000|2024-07-29 19:15:00|4827.25|4825.75|4826.75|4825.25|4827.75|4826.25|4824.75|4823.25|319
1722280800000|2024-07-29 19:20:00|4825.75|4824.25|4828.75|4827.25|4828.75|4827.25|4825.75|4824.25|154
1722281100000|2024-07-29 19:25:00|4827.75|4826.25|4828.75|4827.25|4828.75|4827.25|4826.75|4825.25|520
1722281400000|2024-07-29 19:30:00|4829.75|4828.25|4829.75|4828.25|4829.75|4828.25|4827.75|4826.25|815
1722281700000|2024-07-29 19:35:00|4830.75|4829.25|4830.75|4829.25|4831.75|4830.25|4830.75|4829.25|419
1722282000000|2024-07-29 19:40:00|4831.75|4830.25|4832.75|4831.25|4832.75|4831.25|4830.75|4829.25|881
1722282300000|2024-07-29 19:45:00|4833.75|4832.25|4832.75|4831.25|4833.75|4832.25|4832.25|4830.75|753
1722282600000|2024-07-29 19:50:00|4833.75|4832.25|4829.75|4828.25|4833.75|4832.25|4828.75|4827.25|2399
1722282900000|2024-07-29 19:55:00|4829.25|4827.75|4827.75|4826.25|4829.75|4828.25|4825.75|4824.25|2956
1722283200000|2024-07-29 20:00:00|4827.8|4824.8|4825.6|4822.6|4829.6|4826.6|4825.4|4822.4|0
1722283500000|2024-07-29 20:05:00|4825.9|4822.9|4826.7|4823.7|4827.4|4824.4|4825.6|4822.6|0
1722283800000|2024-07-29 20:10:00|4826.8|4823.8|4826.3|4823.3|4827|4824|4825.4|4822.4|0
1722284100000|2024-07-29 20:15:00|4826.1|4823.1|4827.4|4824.4|4827.8|4824.8|4826.1|4823.1|0
1722284400000|2024-07-29 20:20:00|4827.6|4824.6|4827.6|4824.6|4827.8|4824.8|4827|4824|0
1722284700000|2024-07-29 20:25:00|4828.1|4825.1|4829.5|4826.5|4829.6|4826.6|4827.8|4824.8|0
1722285000000|2024-07-29 20:30:00|4829.6|4826.6|4828.7|4825.7|4830.3|4827.3|4828.7|4825.7|0
1722285300000|2024-07-29 20:35:00|4828.9|4825.9|4829.4|4826.4|4829.6|4826.6|4828.5|4825.5|0
1722285600000|2024-07-29 20:40:00|4829.2|4826.2|4829.6|4826.6|4829.7|4826.7|4829.2|4826.2|0
1722285900000|2024-07-29 20:45:00|4829.8|4826.8|4828.7|4825.7|4829.8|4826.8|4828.7|4825.7|0
1722286200000|2024-07-29 20:50:00|4828.5|4825.5|4827.4|4824.4|4828.5|4825.5|4827.4|4824.4|0
1722286500000|2024-07-29 20:55:00|4827.5|4824.5|4829.1|4826.1|4829.3|4826.3|4827.3|4824.3|0
1722286800000|2024-07-29 21:00:00|4828.8|4825.8|4829|4826|4829.7|4826.7|4828.8|4825.8|0
1722287100000|2024-07-29 21:05:00|4828.9|4825.9|4828.5|4825.5|4828.9|4825.9|4828.4|4825.4|0
1722287400000|2024-07-29 21:10:00|4828.7|4825.7|4829|4826|4829|4826|4828.6|4825.6|0
1722287700000|2024-07-29 21:15:00|4828.8|4825.8|4829.1|4826.1|4829.2|4826.2|4828.3|4825.3|0
1722288000000|2024-07-29 21:20:00|4828.9|4825.9|4828.8|4825.8|4829.1|4826.1|4828.8|4825.8|0
1722288300000|2024-07-29 21:25:00|4829.1|4826.1|4829.1|4826.1|4829.4|4826.4|4829.1|4826.1|0
1722288600000|2024-07-29 21:30:00|4829.2|4826.2|4828.9|4825.9|4829.2|4826.2|4828.9|4825.9|0
1722288900000|2024-07-29 21:35:00|4829.1|4826.1|4829.2|4826.2|4829.2|4826.2|4829|4826|0
1722289200000|2024-07-29 21:40:00|4829.3|4826.3|4829.2|4826.2|4829.3|4826.3|4829.2|4826.2|0
1722289800000|2024-07-29 21:50:00|4829|4826|4829.2|4826.2|4829.2|4826.2|4828.9|4825.9|0
1722290100000|2024-07-29 21:55:00|4829.1|4826.1|4829|4826|4829.3|4826.3|4829|4826|0
1722290400000|2024-07-29 22:00:00|4829.1|4826.1|4832.5|4829.5|4833.3|4830.3|4829.1|4826.1|0
1722290700000|2024-07-29 22:05:00|4832.4|4829.4|4831.1|4828.1|4832.5|4829.5|4830.4|4827.4|0
1722291000000|2024-07-29 22:10:00|4831.2|4828.2|4830.2|4827.2|4831.3|4828.3|4829.8|4826.8|0
1722291300000|2024-07-29 22:15:00|4830.3|4827.3|4830.3|4827.3|4831.1|4828.1|4829.8|4826.8|0
1722291600000|2024-07-29 22:20:00|4830.2|4827.2|4830|4827|4830.6|4827.6|4829.8|4826.8|0
1722291900000|2024-07-29 22:25:00|4830.2|4827.2|4830.6|4827.6|4830.6|4827.6|4830|4827|0
1722292200000|2024-07-29 22:30:00|4830.5|4827.5|4828.3|4825.3|4830.6|4827.6|4828|4825|0
1722292500000|2024-07-29 22:35:00|4828.2|4825.2|4828.2|4825.2|4828.7|4825.7|4827.6|4824.6|0
1722292800000|2024-07-29 22:40:00|4828.3|4825.3|4826.7|4823.7|4828.5|4825.5|4826.5|4823.5|0
1722293100000|2024-07-29 22:45:00|4826.8|4823.8|4828|4825|4828.4|4825.4|4826.8|4823.8|0
1722293400000|2024-07-29 22:50:00|4827.8|4824.8|4828|4825|4828|4825|4827.6|4824.6|0
1722293700000|2024-07-29 22:55:00|4827.9|4824.9|4828.4|4825.4|4828.4|4825.4|4827.6|4824.6|0
1722294000000|2024-07-29 23:00:00|4828.5|4825.5|4827.6|4824.6|4828.7|4825.7|4827.1|4824.1|0
1722294300000|2024-07-29 23:05:00|4827.4|4824.4|4819.8|4816.8|4827.4|4824.4|4819.4|4816.4|0
1722294600000|2024-07-29 23:10:00|4820|4817|4820.1|4817.1|4820.7|4817.7|4818.1|4815.1|0
1722294900000|2024-07-29 23:15:00|4820.3|4817.3|4819.4|4816.4|4820.3|4817.3|4818.6|4815.6|0
1722295200000|2024-07-29 23:20:00|4819.5|4816.5|4820.6|4817.6|4821.1|4818.1|4819.4|4816.4|0
1722295500000|2024-07-29 23:25:00|4820.5|4817.5|4820|4817|4820.6|4817.6|4819.3|4816.3|0
1722295800000|2024-07-29 23:30:00|4820.1|4817.1|4821.3|4818.3|4821.5|4818.5|4819.6|4816.6|0
1722296100000|2024-07-29 23:35:00|4821.2|4818.2|4820.4|4817.4|4821.5|4818.5|4820.2|4817.2|0
1722296400000|2024-07-29 23:40:00|4820.2|4817.2|4815.9|4812.9|4820.6|4817.6|4815.8|4812.8|0
1722296700000|2024-07-29 23:45:00|4816|4813|4816.4|4813.4|4818|4815|4815.8|4812.8|0
1722297000000|2024-07-29 23:50:00|4816.5|4813.5|4815.6|4812.6|4817.2|4814.2|4814.1|4811.1|0
1722297300000|2024-07-29 23:55:00|4815.8|4812.8|4817.6|4814.6|4818.2|4815.2|4815.8|4812.8|0
1722297600000|2024-07-30 00:00:00|4817.2|4814.2|4816.5|4813.5|4817.6|4814.6|4814.3|4811.3|0
1722297900000|2024-07-30 00:05:00|4816.7|4813.7|4816|4813|4818.2|4815.2|4815.6|4812.6|0
1722298200000|2024-07-30 00:10:00|4816.1|4813.1|4819|4816|4819.2|4816.2|4815.8|4812.8|0
1722298500000|2024-07-30 00:15:00|4819.2|4816.2|4813.5|4811.5|4819.4|4816.4|4813.5|4811.5|448
1722298800000|2024-07-30 00:20:00|4814.5|4812.5|4813.5|4811.5|4814.5|4812.5|4813.5|4811.5|126
1722299100000|2024-07-30 00:25:00|4814.5|4812.5|4815.5|4813.5|4815.5|4813.5|4814.5|4812.5|171
1722299400000|2024-07-30 00:30:00|4814.5|4812.5|4813.5|4811.5|4815.5|4813.5|4812.5|4810.5|325
1722299700000|2024-07-30 00:35:00|4814.5|4812.5|4813.5|4811.5|4815.5|4813.5|4813.5|4811.5|130
1722300000000|2024-07-30 00:40:00|4814.5|4812.5|4815.5|4813.5|4816.5|4814.5|4814.5|4812.5|119
1722300300000|2024-07-30 00:45:00|4816.5|4814.5|4816.5|4814.5|4816.5|4814.5|4814.5|4812.5|80
1722300600000|2024-07-30 00:50:00|4815.5|4813.5|4816.5|4814.5|4816.5|4814.5|4815.5|4813.5|108
1722300900000|2024-07-30 00:55:00|4817.5|4815.5|4817.5|4815.5|4818.5|4816.5|4817.5|4815.5|177
1722301200000|2024-07-30 01:00:00|4818.5|4816.5|4814.5|4812.5|4818.5|4816.5|4814.5|4812.5|204
1722301500000|2024-07-30 01:05:00|4815.5|4813.5|4813.5|4811.5|4815.5|4813.5|4812.5|4810.5|84
1722301800000|2024-07-30 01:10:00|4814.5|4812.5|4815.5|4813.5|4816.5|4814.5|4814.5|4812.5|99
1722302100000|2024-07-30 01:15:00|4814.5|4812.5|4813.5|4811.5|4814.5|4812.5|4812.5|4810.5|96
1722302400000|2024-07-30 01:20:00|4814.5|4812.5|4813.5|4811.5|4815.5|4813.5|4813.5|4811.5|102
1722302700000|2024-07-30 01:25:00|4812.5|4810.5|4810.5|4808.5|4812.5|4810.5|4809.5|4807.5|192
1722303000000|2024-07-30 01:30:00|4810|4808|4810.5|4808.5|4810.5|4808.5|4809.5|4807.5|130
1722303300000|2024-07-30 01:35:00|4809.5|4807.5|4808.5|4806.5|4809.5|4807.5|4805.5|4803.5|318
1722303600000|2024-07-30 01:40:00|4807.5|4805.5|4805.5|4803.5|4808|4806|4804|4802|145
1722303900000|2024-07-30 01:45:00|4804.5|4802.5|4804|4802|4805.5|4803.5|4803.5|4801.5|250
1722304200000|2024-07-30 01:50:00|4803.5|4801.5|4803|4801|4804.5|4802.5|4802.5|4800.5|75
1722304500000|2024-07-30 01:55:00|4802.5|4800.5|4804.5|4802.5|4804.5|4802.5|4802.5|4800.5|196
1722304800000|2024-07-30 02:00:00|4804|4802|4804.5|4802.5|4804.5|4802.5|4802.5|4800.5|312
1722305100000|2024-07-30 02:05:00|4805.5|4803.5|4807.5|4805.5|4808.5|4806.5|4805.5|4803.5|272
1722305400000|2024-07-30 02:10:00|4808|4806|4807.5|4805.5|4808.5|4806.5|4807.5|4805.5|269
1722305700000|2024-07-30 02:15:00|4806.5|4804.5|4806.5|4804.5|4806.5|4804.5|4806.5|4804.5|126
1722306000000|2024-07-30 02:20:00|4807|4805|4806.5|4804.5|4807.5|4805.5|4806.5|4804.5|102
1722306300000|2024-07-30 02:25:00|4805.5|4803.5|4804.5|4802.5|4805.5|4803.5|4804.5|4802.5|53
1722306600000|2024-07-30 02:30:00|4805.5|4803.5|4804.5|4802.5|4805.5|4803.5|4804.5|4802.5|47
1722306900000|2024-07-30 02:35:00|4803.5|4801.5|4804.5|4802.5|4805.5|4803.5|4802.5|4800.5|72
1722307200000|2024-07-30 02:40:00|4805|4803|4805.5|4803.5|4805.5|4803.5|4803.5|4801.5|192
1722307500000|2024-07-30 02:45:00|4806.5|4804.5|4805.5|4803.5|4806.5|4804.5|4805.5|4803.5|158
1722307800000|2024-07-30 02:50:00|4806.5|4804.5|4806.5|4804.5|4806.5|4804.5|4806.5|4804.5|63
1722308100000|2024-07-30 02:55:00|4805.5|4803.5|4805.5|4803.5|4805.5|4803.5|4805.5|4803.5|61
1722308400000|2024-07-30 03:00:00|4806.5|4804.5|4806.5|4804.5|4806.5|4804.5|4806.5|4804.5|436
1722308700000|2024-07-30 03:05:00|4807.5|4805.5|4807.5|4805.5|4807.5|4805.5|4807.5|4805.5|325
1722309000000|2024-07-30 03:10:00|4808.5|4806.5|4812.5|4810.5|4812.5|4810.5|4808.5|4806.5|207
1722309300000|2024-07-30 03:15:00|4813.5|4811.5|4812.5|4810.5|4814.5|4812.5|4812|4810|199
1722309600000|2024-07-30 03:20:00|4813.5|4811.5|4813.5|4811.5|4813.5|4811.5|4812.5|4810.5|131
1722309900000|2024-07-30 03:25:00|4812.5|4810.5|4812.5|4810.5|4814.5|4812.5|4812.5|4810.5|107
1722310200000|2024-07-30 03:30:00|4813|4811|4813.5|4811.5|4813.5|4811.5|4813|4811|17
1722310500000|2024-07-30 03:35:00|4814|4812|4815.5|4813.5|4815.5|4813.5|4814|4812|109
1722310800000|2024-07-30 03:40:00|4814.5|4812.5|4816.5|4814.5|4816.5|4814.5|4814.5|4812.5|78
1722311100000|2024-07-30 03:45:00|4817|4815|4817.5|4815.5|4817.5|4815.5|4816.5|4814.5|22
1722311400000|2024-07-30 03:50:00|4818.5|4816.5|4818|4816|4818.5|4816.5|4816.5|4814.5|20
1722311700000|2024-07-30 03:55:00|4817.5|4815.5|4817|4815|4818|4816|4816.5|4814.5|8
1722312000000|2024-07-30 04:00:00|4817.5|4815.5|4820.5|4818.5|4820.5|4818.5|4817.5|4815.5|70
1722312300000|2024-07-30 04:05:00|||||||||104
1722312600000|2024-07-30 04:10:00|4821|4819|4822.5|4820.5|4823.5|4821.5|4821|4819|54
1722312900000|2024-07-30 04:15:00|4821.5|4819.5|4820.5|4818.5|4821.5|4819.5|4820.5|4818.5|50
1722313200000|2024-07-30 04:20:00|4821.5|4819.5|4824.5|4822.5|4825.5|4823.5|4821.5|4819.5|38
1722313500000|2024-07-30 04:25:00|4824|4822|4825.5|4823.5|4825.5|4823.5|4823.5|4821.5|51
1722313800000|2024-07-30 04:30:00|4826.5|4824.5|4823.5|4821.5|4826.5|4824.5|4823.5|4821.5|219
1722314100000|2024-07-30 04:35:00|4822.5|4820.5|4823.5|4821.5|4823.5|4821.5|4822.5|4820.5|119
1722314400000|2024-07-30 04:40:00|4822.5|4820.5|4825.5|4823.5|4825.5|4823.5|4822.5|4820.5|182
1722314700000|2024-07-30 04:45:00|4824.5|4822.5|4823.5|4821.5|4824.5|4822.5|4822.5|4820.5|108
1722315000000|2024-07-30 04:50:00|4823|4821|4824.5|4822.5|4825.5|4823.5|4822.5|4820.5|179
1722315300000|2024-07-30 04:55:00|4823.5|4821.5|4825.5|4823.5|4826.5|4824.5|4823.5|4821.5|60
1722315600000|2024-07-30 05:00:00|4826.5|4824.5|4825.5|4823.5|4826.5|4824.5|4824.5|4822.5|175
1722315900000|2024-07-30 05:05:00|4826.5|4824.5|4826.5|4824.5|4827.5|4825.5|4824.5|4822.5|104
1722316200000|2024-07-30 05:10:00|4826|4824|4824.5|4822.5|4826.5|4824.5|4823.5|4821.5|62
1722316500000|2024-07-30 05:15:00|4825.5|4823.5|4826.5|4824.5|4828.5|4826.5|4825.5|4823.5|193
1722316800000|2024-07-30 05:20:00|4827.5|4825.5|4827.5|4825.5|4827.5|4825.5|4826.5|4824.5|35
1722317100000|2024-07-30 05:25:00|4826.5|4824.5|4827.5|4825.5|4827.5|4825.5|4826.5|4824.5|41
1722317400000|2024-07-30 05:30:00|4826.5|4824.5|4824.5|4822.5|4827|4825|4822.5|4820.5|101
1722317700000|2024-07-30 05:35:00|4824|4822|4823.5|4821.5|4824.5|4822.5|4823.5|4821.5|21
1722318000000|2024-07-30 05:40:00|4824|4822|4826.5|4824.5|4828.5|4826.5|4824|4822|150
1722318300000|2024-07-30 05:45:00|4826|4824|4825.5|4823.5|4828.5|4826.5|4825.5|4823.5|43
1722318600000|2024-07-30 05:50:00|4824.5|4822.5|4828.5|4826.5|4830.5|4828.5|4824.5|4822.5|224
1722318900000|2024-07-30 05:55:00|4829.5|4827.5|4830.5|4828.5|4833.5|4831.5|4828.5|4826.5|362
1722319200000|2024-07-30 06:00:00|4830.25|4828.75|4828.25|4826.75|4833.25|4831.75|4828.25|4826.75|917
1722319500000|2024-07-30 06:05:00|4827.25|4825.75|4828.25|4826.75|4828.25|4826.75|4825.25|4823.75|495
1722319800000|2024-07-30 06:10:00|4827.25|4825.75|4826.25|4824.75|4827.25|4825.75|4826.25|4824.75|174
1722320100000|2024-07-30 06:15:00|4825.25|4823.75|4825.25|4823.75|4827.25|4825.75|4824.25|4822.75|789
1722320400000|2024-07-30 06:20:00|4824.25|4822.75|4822.25|4820.75|4824.25|4822.75|4821.25|4819.75|428
1722320700000|2024-07-30 06:25:00|4823.25|4821.75|4826.75|4825.25|4827.25|4825.75|4822.25|4820.75|527
1722321000000|2024-07-30 06:30:00|4827.25|4825.75|4823.25|4821.75|4827.25|4825.75|4822.25|4820.75|478
1722321300000|2024-07-30 06:35:00|4822.25|4820.75|4819.25|4817.75|4822.75|4821.25|4818.75|4817.25|765
1722321600000|2024-07-30 06:40:00|4820.25|4818.75|4823.25|4821.75|4823.25|4821.75|4820.25|4818.75|822
1722321900000|2024-07-30 06:45:00|4822.25|4820.75|4824.25|4822.75|4826.25|4824.75|4821.25|4819.75|728
1722322200000|2024-07-30 06:50:00|4825.25|4823.75|4826.25|4824.75|4827.25|4825.75|4824.25|4822.75|1033
1722322500000|2024-07-30 06:55:00|4827.25|4825.75|4831.25|4829.75|4831.25|4829.75|4824.25|4822.75|1757
1722322800000|2024-07-30 07:00:00|4833.25|4831.75|4838.25|4836.75|4839.25|4837.75|4833.25|4831.75|8612
1722323100000|2024-07-30 07:05:00|4837.25|4835.75|4838.25|4836.75|4841.25|4839.75|4835.25|4833.75|4768
1722323400000|2024-07-30 07:10:00|4839.25|4837.75|4831.25|4829.75|4839.25|4837.75|4830.25|4828.75|3865
1722323700000|2024-07-30 07:15:00|4833.25|4831.75|4837.25|4835.75|4837.25|4835.75|4831.25|4829.75|3142
1722324000000|2024-07-30 07:20:00|4836.25|4834.75|4840.25|4838.75|4840.25|4838.75|4833.25|4831.75|2862
1722324300000|2024-07-30 07:25:00|4841.25|4839.75|4842.25|4840.75|4843.25|4841.75|4836.25|4834.75|3828
1722324600000|2024-07-30 07:30:00|4841.25|4839.75|4843.25|4841.75|4846.25|4844.75|4838.75|4837.25|5240
1722324900000|2024-07-30 07:35:00|4844.25|4842.75|4847.25|4845.75|4847.25|4845.75|4843.25|4841.75|3466
1722325200000|2024-07-30 07:40:00|4846.82|4845.32|4846.82|4845.32|4847.82|4846.32|4845.82|4844.32|3422
1722325500000|2024-07-30 07:45:00|4847.82|4846.32|4843.82|4842.32|4847.82|4846.32|4842.82|4841.32|4008
1722325800000|2024-07-30 07:50:00|4842.82|4841.32|4839.82|4838.32|4843.82|4842.32|4838.82|4837.32|2548
1722326100000|2024-07-30 07:55:00|4838.82|4837.32|4840.82|4839.32|4842.82|4841.32|4837.82|4836.32|1469
1722326400000|2024-07-30 08:00:00|4838.82|4837.32|4842.82|4841.32|4843.82|4842.32|4838.82|4837.32|3461
1722326700000|2024-07-30 08:05:00|4841.82|4840.32|4836.82|4835.32|4842.82|4841.32|4836.82|4835.32|2477
1722327000000|2024-07-30 08:10:00|4837.82|4836.32|4832.82|4831.32|4838.82|4837.32|4831.82|4830.32|3298
1722327300000|2024-07-30 08:15:00|4833.82|4832.32|4834.82|4833.32|4834.82|4833.32|4831.82|4830.32|3157
1722327600000|2024-07-30 08:20:00|4834.32|4832.82|4832.82|4831.32|4834.32|4832.82|4830.82|4829.32|2527
1722327900000|2024-07-30 08:25:00|4831.82|4830.32|4831.82|4830.32|4832.82|4831.32|4829.82|4828.32|1232
1722328200000|2024-07-30 08:30:00|4832.82|4831.32|4838.82|4837.32|4838.82|4837.32|4831.82|4830.32|2799
1722328500000|2024-07-30 08:35:00|4837.82|4836.32|4839.82|4838.32|4840.82|4839.32|4837.82|4836.32|2281
1722328800000|2024-07-30 08:40:00|4840.82|4839.32|4839.82|4838.32|4840.82|4839.32|4838.82|4837.32|3394
1722329100000|2024-07-30 08:45:00|4840.82|4839.32|4837.82|4836.32|4840.82|4839.32|4837.82|4836.32|1439
1722329400000|2024-07-30 08:50:00|4837.32|4835.82|4835.82|4834.32|4838.82|4837.32|4834.82|4833.32|1915
1722329700000|2024-07-30 08:55:00|4836.32|4834.82|4836.82|4835.32|4837.82|4836.32|4835.82|4834.32|659
1722330000000|2024-07-30 09:00:00|4837.82|4836.32|4836.82|4835.32|4838.82|4837.32|4834.82|4833.32|1613
1722330300000|2024-07-30 09:05:00|4837.32|4835.82|4839.82|4838.32|4839.82|4838.32|4836.82|4835.32|1607
1722330600000|2024-07-30 09:10:00|4838.82|4837.32|4839.82|4838.32|4839.82|4838.32|4837.82|4836.32|948
1722330900000|2024-07-30 09:15:00|4838.82|4837.32|4842.82|4841.32|4842.82|4841.32|4838.82|4837.32|1587
1722331200000|2024-07-30 09:20:00|4843.82|4842.32|4839.82|4838.32|4843.82|4842.32|4839.82|4838.32|1446
1722331500000|2024-07-30 09:25:00|4840.32|4838.82|4839.82|4838.32|4841.82|4840.32|4839.82|4838.32|832
1722331800000|2024-07-30 09:30:00|4840.82|4839.32|4839.82|4838.32|4840.82|4839.32|4837.82|4836.32|1111
1722332100000|2024-07-30 09:35:00|4838.82|4837.32|4835.82|4834.32|4838.82|4837.32|4835.82|4834.32|1021
1722332400000|2024-07-30 09:40:00|4836.82|4835.32|4838.82|4837.32|4838.82|4837.32|4835.82|4834.32|1956
1722332700000|2024-07-30 09:45:00|4837.82|4836.32|4840.82|4839.32|4840.82|4839.32|4836.82|4835.32|1226
1722333000000|2024-07-30 09:50:00|4839.82|4838.32|4840.82|4839.32|4841.82|4840.32|4839.82|4838.32|1053
1722333300000|2024-07-30 09:55:00|4841.82|4840.32|4840.82|4839.32|4843.82|4842.32|4840.82|4839.32|1775
1722333600000|2024-07-30 10:00:00|4841.32|4839.82|4842.82|4841.32|4843.82|4842.32|4841.32|4839.82|807
1722333900000|2024-07-30 10:05:00|4841.82|4840.32|4845.82|4844.32|4845.82|4844.32|4841.82|4840.32|1607
1722334200000|2024-07-30 10:10:00|4846.32|4844.82|4842.82|4841.32|4846.82|4845.32|4842.82|4841.32|1866
1722334500000|2024-07-30 10:15:00|4843.82|4842.32|4843.82|4842.32|4843.82|4842.32|4841.82|4840.32|1237
1722334800000|2024-07-30 10:20:00|4843.32|4841.82|4844.82|4843.32|4845.32|4843.82|4842.82|4841.32|917
1722335100000|2024-07-30 10:25:00|4845.32|4843.82|4847.82|4846.32|4847.82|4846.32|4844.82|4843.32|1330
1722335400000|2024-07-30 10:30:00|4848.82|4847.32|4848.82|4847.32|4850.82|4849.32|4848.82|4847.32|1787
1722335700000|2024-07-30 10:35:00|4849.82|4848.32|4847.82|4846.32|4849.82|4848.32|4847.82|4846.32|3557
1722336000000|2024-07-30 10:40:00|4848.82|4847.32|4847.82|4846.32|4849.82|4848.32|4846.82|4845.32|1550
1722336300000|2024-07-30 10:45:00|4848.82|4847.32|4847.82|4846.32|4849.82|4848.32|4846.82|4845.32|1984
1722336600000|2024-07-30 10:50:00|4848.32|4846.82|4846.82|4845.32|4848.82|4847.32|4846.82|4845.32|893
1722336900000|2024-07-30 10:55:00|4845.82|4844.32|4845.82|4844.32|4845.82|4844.32|4843.82|4842.32|1186
1722337200000|2024-07-30 11:00:00|4845.32|4843.82|4842.82|4841.32|4845.82|4844.32|4842.82|4841.32|1373
1722337500000|2024-07-30 11:05:00|4843.82|4842.32|4844.82|4843.32|4845.82|4844.32|4842.82|4841.32|1111
1722337800000|2024-07-30 11:10:00|4845.82|4844.32|4845.82|4844.32|4845.82|4844.32|4844.32|4842.82|989
1722338100000|2024-07-30 11:15:00|4844.82|4843.32|4843.82|4842.32|4845.82|4844.32|4842.82|4841.32|1712
1722338400000|2024-07-30 11:20:00|4844.32|4842.82|4843.82|4842.32|4844.82|4843.32|4843.82|4842.32|542
1722338700000|2024-07-30 11:25:00|4844.82|4843.32|4843.82|4842.32|4844.82|4843.32|4842.82|4841.32|801
1722339000000|2024-07-30 11:30:00|4843.32|4841.82|4842.82|4841.32|4844.82|4843.32|4842.82|4841.32|974
1722339300000|2024-07-30 11:35:00|4843.82|4842.32|4843.82|4842.32|4843.82|4842.32|4841.82|4840.32|612
1722339600000|2024-07-30 11:40:00|4843.42|4841.92|4842.42|4840.92|4843.42|4841.92|4841.42|4839.92|1194
1722339900000|2024-07-30 11:45:00|4843.42|4841.92|4844.42|4842.92|4845.42|4843.92|4842.42|4840.92|1308
1722340200000|2024-07-30 11:50:00|4845.42|4843.92|4843.42|4841.92|4845.42|4843.92|4843.42|4841.92|737
1722340500000|2024-07-30 11:55:00|4842.42|4840.92|4843.42|4841.92|4843.42|4841.92|4842.42|4840.92|539
1722340800000|2024-07-30 12:00:00|4843.92|4842.42|4844.42|4842.92|4845.42|4843.92|4842.42|4840.92|1694
1722341100000|2024-07-30 12:05:00|4845.42|4843.92|4845.42|4843.92|4845.42|4843.92|4843.42|4841.92|1574
1722341400000|2024-07-30 12:10:00|4846.42|4844.92|4847.42|4845.92|4847.92|4846.42|4845.42|4843.92|1802
1722341700000|2024-07-30 12:15:00|4846.42|4844.92|4844.42|4842.92|4846.42|4844.92|4844.42|4842.92|1156
1722342000000|2024-07-30 12:20:00|4845.42|4843.92|4843.42|4841.92|4845.42|4843.92|4843.42|4841.92|1402
1722342300000|2024-07-30 12:25:00|4844.42|4842.92|4846.42|4844.92|4847.42|4845.92|4844.42|4842.92|1066
1722342600000|2024-07-30 12:30:00|4845.42|4843.92|4848.42|4846.92|4849.42|4847.92|4845.42|4843.92|1456
1722342900000|2024-07-30 12:35:00|4847.42|4845.92|4851.42|4849.92|4851.42|4849.92|4847.42|4845.92|2178
1722343200000|2024-07-30 12:40:00|4852.42|4850.92|4851.42|4849.92|4852.42|4850.92|4849.42|4847.92|3002
1722343500000|2024-07-30 12:45:00|4852.42|4850.92|4851.42|4849.92|4852.42|4850.92|4850.42|4848.92|2799
1722343800000|2024-07-30 12:50:00|4850.42|4848.92|4852.42|4850.92|4852.42|4850.92|4850.42|4848.92|1741
1722344100000|2024-07-30 12:55:00|4851.42|4849.92|4855.42|4853.92|4855.42|4853.92|4851.42|4849.92|5037
1722344400000|2024-07-30 13:00:00|4856.42|4854.92|4857.42|4855.92|4858.42|4856.92|4854.42|4852.92|3900
1722344700000|2024-07-30 13:05:00|4858.42|4856.92|4858.42|4856.92|4858.42|4856.92|4857.42|4855.92|5385
1722345000000|2024-07-30 13:10:00|4859.42|4857.92|4859.42|4857.92|4859.42|4857.92|4857.42|4855.92|2308
1722345300000|2024-07-30 13:15:00|4858.42|4856.92|4861.42|4859.92|4861.42|4859.92|4858.42|4856.92|3063
1722345600000|2024-07-30 13:20:00|4862.42|4860.92|4858.42|4856.92|4862.42|4860.92|4857.42|4855.92|7194
1722345900000|2024-07-30 13:25:00|4858.92|4857.42|4856.42|4854.92|4859.42|4857.92|4856.42|4854.92|3268
1722346200000|2024-07-30 13:30:00|4856.92|4855.42|4856.42|4854.92|4857.42|4855.92|4854.42|4852.92|6419
1722346500000|2024-07-30 13:35:00|4857.42|4855.92|4861.42|4859.92|4862.42|4860.92|4856.42|4854.92|7730
1722346800000|2024-07-30 13:40:00|4862.42|4860.92|4862.42|4860.92|4863.42|4861.92|4860.42|4858.92|4365
1722347100000|2024-07-30 13:45:00|4863.42|4861.92|4859.42|4857.92|4863.42|4861.92|4859.42|4857.92|4548
1722347400000|2024-07-30 13:50:00|4858.42|4856.92|4856.42|4854.92|4860.42|4858.92|4856.42|4854.92|4301
1722347700000|2024-07-30 13:55:00|4855.42|4853.92|4858.92|4857.42|4859.42|4857.92|4854.42|4852.92|3775
1722348000000|2024-07-30 14:00:00|4857.92|4856.42|4851.42|4849.92|4860.42|4858.92|4850.42|4848.92|8410
1722348300000|2024-07-30 14:05:00|4850.42|4848.92|4855.42|4853.92|4856.42|4854.92|4850.42|4848.92|8256
1722348600000|2024-07-30 14:10:00|4855.31|4853.81|4857.31|4855.81|4857.31|4855.81|4853.31|4851.81|4009
1722348900000|2024-07-30 14:15:00|4858.31|4856.81|4858.31|4856.81|4861.31|4859.81|4856.31|4854.81|8112
1722349200000|2024-07-30 14:20:00|4859.31|4857.81|4856.31|4854.81|4859.31|4857.81|4854.31|4852.81|4582
1722349500000|2024-07-30 14:25:00|4857.31|4855.81|4857.31|4855.81|4858.31|4856.81|4854.31|4852.81|7558
1722349800000|2024-07-30 14:30:00|4856.31|4854.81|4851.31|4849.81|4857.31|4855.81|4851.31|4849.81|4496
1722350100000|2024-07-30 14:35:00|4852.31|4850.81|4852.31|4850.81|4852.31|4850.81|4847.31|4845.81|4801
1722350400000|2024-07-30 14:40:00|4851.31|4849.81|4853.31|4851.81|4853.31|4851.81|4850.31|4848.81|4370
1722350700000|2024-07-30 14:45:00|4854.31|4852.81|4854.31|4852.81|4856.31|4854.81|4853.31|4851.81|5634
1722351000000|2024-07-30 14:50:00|4855.31|4853.81|4851.31|4849.81|4855.31|4853.81|4849.31|4847.81|5042
1722351300000|2024-07-30 14:55:00|4852.31|4850.81|4849.31|4847.81|4853.31|4851.81|4847.31|4845.81|6141
1722351600000|2024-07-30 15:00:00|4848.31|4846.81|4840.31|4838.81|4848.31|4846.81|4839.31|4837.81|7749
1722351900000|2024-07-30 15:05:00|4839.31|4837.81|4842.31|4840.81|4842.31|4840.81|4835.31|4833.81|14028
1722352200000|2024-07-30 15:10:00|4841.31|4839.81|4842.31|4840.81|4844.31|4842.81|4839.31|4837.81|9236
1722352500000|2024-07-30 15:15:00|4843.31|4841.81|4844.31|4842.81|4844.31|4842.81|4841.31|4839.81|6000
1722352800000|2024-07-30 15:20:00|4845.31|4843.81|4848.31|4846.81|4848.31|4846.81|4844.31|4842.81|12109
1722353100000|2024-07-30 15:25:00|4849.31|4847.81|4846.31|4844.81|4849.31|4847.81|4846.31|4844.81|24102
1722353400000|2024-07-30 15:30:00|4845.31|4843.81|4842.31|4840.81|4847.31|4845.81|4842.31|4840.81|35518
1722353700000|2024-07-30 15:35:00|4843.31|4841.81|4837.31|4835.81|4843.31|4841.81|4836.31|4834.81|23712
1722354000000|2024-07-30 15:40:00|4836.31|4834.81|4839.31|4837.81|4841.31|4839.81|4836.31|4834.81|6003
1722354300000|2024-07-30 15:45:00|4838.31|4836.81|4840.31|4838.81|4842.31|4840.81|4837.31|4835.81|8279
1722354600000|2024-07-30 15:50:00|4839.81|4838.31|4840.31|4838.81|4841.31|4839.81|4839.31|4837.81|11112
1722354900000|2024-07-30 15:55:00|4839.81|4838.31|4838.31|4836.81|4840.31|4838.81|4837.31|4835.81|3614
1722355200000|2024-07-30 16:00:00|4840.31|4838.81|4835.31|4833.81|4842.31|4840.81|4834.31|4832.81|10335
1722355500000|2024-07-30 16:05:00|4834.81|4833.31|4838.31|4836.81|4840.31|4838.81|4834.31|4832.81|4694
1722355800000|2024-07-30 16:10:00|4839.31|4837.81|4840.31|4838.81|4840.31|4838.81|4837.31|4835.81|2326
1722356100000|2024-07-30 16:15:00|4839.81|4838.31|4840.31|4838.81|4841.31|4839.81|4837.31|4835.81|1640
1722356400000|2024-07-30 16:20:00|4841.31|4839.81|4836.31|4834.81|4841.31|4839.81|4835.31|4833.81|888
1722356700000|2024-07-30 16:25:00|4837.31|4835.81|4840.31|4838.81|4840.31|4838.81|4836.31|4834.81|1489
1722357000000|2024-07-30 16:30:00|4839.81|4838.31|4838.31|4836.81|4840.31|4838.81|4837.31|4835.81|1049
1722357300000|2024-07-30 16:35:00|4839.31|4837.81|4841.31|4839.81|4842.31|4840.81|4838.31|4836.81|1800
1722357600000|2024-07-30 16:40:00|4842.31|4840.81|4841.31|4839.81|4843.31|4841.81|4840.31|4838.81|1282
1722357900000|2024-07-30 16:45:00|4842.31|4840.81|4838.31|4836.81|4842.31|4840.81|4838.31|4836.81|873
1722358200000|2024-07-30 16:50:00|4839.31|4837.81|4833.31|4831.81|4839.31|4837.81|4833.31|4831.81|1810
1722358500000|2024-07-30 16:55:00|4832.31|4830.81|4825.31|4823.81|4833.31|4831.81|4825.31|4823.81|4276
1722358800000|2024-07-30 17:00:00|4825.81|4824.31|4826.31|4824.81|4827.31|4825.81|4822.31|4820.81|3112
1722359100000|2024-07-30 17:05:00|4825.31|4823.81|4831.31|4829.81|4831.31|4829.81|4824.31|4822.81|3098
1722359400000|2024-07-30 17:10:00|4830.31|4828.81|4835.31|4833.81|4835.31|4833.81|4830.31|4828.81|787
1722359700000|2024-07-30 17:15:00|4834.81|4833.31|4836.31|4834.81|4837.31|4835.81|4833.31|4831.81|834
1722360000000|2024-07-30 17:20:00|4837.31|4835.81|4837.31|4835.81|4839.31|4837.81|4835.31|4833.81|1619
1722360300000|2024-07-30 17:25:00|4836.31|4834.81|4836.31|4834.81|4837.31|4835.81|4833.31|4831.81|1036
1722360600000|2024-07-30 17:30:00|4835.31|4833.81|4836.31|4834.81|4836.31|4834.81|4833.31|4831.81|810
1722360900000|2024-07-30 17:35:00|4835.31|4833.81|4838.31|4836.81|4839.31|4837.81|4834.31|4832.81|1799
1722361200000|2024-07-30 17:40:00|4837.81|4836.31|4838.31|4836.81|4838.31|4836.81|4835.31|4833.81|1008
1722361500000|2024-07-30 17:45:00|4836.31|4834.81|4842.31|4840.81|4842.31|4840.81|4836.31|4834.81|2091
1722361800000|2024-07-30 17:50:00|4841.31|4839.81|4838.31|4836.81|4841.31|4839.81|4837.31|4835.81|891
1722362100000|2024-07-30 17:55:00|4839.31|4837.81|4839.31|4837.81|4840.31|4838.81|4837.31|4835.81|1190
1722362400000|2024-07-30 18:00:00|4840.31|4838.81|4840.31|4838.81|4841.31|4839.81|4839.31|4837.81|583
1722362700000|2024-07-30 18:05:00|4840.81|4839.31|4842.31|4840.81|4843.31|4841.81|4840.31|4838.81|679
1722363000000|2024-07-30 18:10:00|4842.81|4841.31|4842.31|4840.81|4844.31|4842.81|4842.31|4840.81|779
1722363300000|2024-07-30 18:15:00|4842.81|4841.31|4846.31|4844.81|4846.31|4844.81|4842.81|4841.31|869
1722363600000|2024-07-30 18:20:00|4845.81|4844.31|4846.31|4844.81|4848.31|4846.81|4844.31|4842.81|574
1722363900000|2024-07-30 18:25:00|4845.81|4844.31|4844.31|4842.81|4846.31|4844.81|4842.31|4840.81|494
1722364200000|2024-07-30 18:30:00|4843.81|4842.31|4842.31|4840.81|4844.31|4842.81|4842.31|4840.81|303
1722364500000|2024-07-30 18:35:00|4842.81|4841.31|4845.31|4843.81|4845.31|4843.81|4842.31|4840.81|379
1722364800000|2024-07-30 18:40:00|4844.31|4842.81|4844.31|4842.81|4845.31|4843.81|4843.31|4841.81|278
1722365100000|2024-07-30 18:45:00|4843.81|4842.31|4839.31|4837.81|4844.31|4842.81|4839.31|4837.81|512
1722365400000|2024-07-30 18:50:00|4839.81|4838.31|4841.31|4839.81|4842.31|4840.81|4839.31|4837.81|346
1722365700000|2024-07-30 18:55:00|4840.81|4839.31|4841.31|4839.81|4841.31|4839.81|4839.31|4837.81|351
1722366000000|2024-07-30 19:00:00|4840.31|4838.81|4839.31|4837.81|4841.31|4839.81|4837.31|4835.81|499
1722366300000|2024-07-30 19:05:00|4839.81|4838.31|4839.31|4837.81|4841.31|4839.81|4838.31|4836.81|482
1722366600000|2024-07-30 19:10:00|4840.31|4838.81|4837.31|4835.81|4840.31|4838.81|4837.31|4835.81|794
1722366900000|2024-07-30 19:15:00|4838.31|4836.81|4841.31|4839.81|4842.31|4840.81|4838.31|4836.81|400
1722367200000|2024-07-30 19:20:00|4842.31|4840.81|4842.31|4840.81|4843.31|4841.81|4841.31|4839.81|1097
1722367500000|2024-07-30 19:25:00|4841.31|4839.81|4841.31|4839.81|4843.31|4841.81|4840.31|4838.81|782
1722367800000|2024-07-30 19:30:00|4840.31|4838.81|4839.31|4837.81|4841.31|4839.81|4838.31|4836.81|602
1722368100000|2024-07-30 19:35:00|4838.31|4836.81|4838.31|4836.81|4839.31|4837.81|4837.31|4835.81|654
1722368400000|2024-07-30 19:40:00|4837.31|4835.81|4842.31|4840.81|4842.31|4840.81|4837.31|4835.81|760
1722368700000|2024-07-30 19:45:00|4841.31|4839.81|4847.31|4845.81|4849.31|4847.81|4840.31|4838.81|1248
1722369000000|2024-07-30 19:50:00|4848.31|4846.81|4845.31|4843.81|4849.31|4847.81|4844.31|4842.81|2047
1722369300000|2024-07-30 19:55:00|4844.31|4842.81|4843.31|4841.81|4847.31|4845.81|4842.81|4841.31|1681
1722369600000|2024-07-30 20:00:00|4844.86|4841.86|4826.46|4823.46|4846.76|4843.76|4823.36|4820.36|141
1722369900000|2024-07-30 20:05:00|4826.16|4823.16|4831.36|4828.36|4832.06|4829.06|4826.16|4823.16|0
1722370200000|2024-07-30 20:10:00|4831.26|4828.26|4831.16|4828.16|4832.06|4829.06|4829.56|4826.56|0
1722370500000|2024-07-30 20:15:00|4831.06|4828.06|4835.16|4832.16|4835.16|4832.16|4830.36|4827.36|0
1722370800000|2024-07-30 20:20:00|4835.26|4832.26|4832.56|4829.56|4836.16|4833.16|4831.56|4828.56|0
1722371100000|2024-07-30 20:25:00|4832.46|4829.46|4834.06|4831.06|4834.76|4831.76|4831.76|4828.76|0
1722371400000|2024-07-30 20:30:00|4834.16|4831.16|4834.36|4831.36|4835.76|4832.76|4832.96|4829.96|0
1722371700000|2024-07-30 20:35:00|4834.46|4831.46|4838.06|4835.06|4838.16|4835.16|4834.16|4831.16|0
1722372000000|2024-07-30 20:40:00|4838.16|4835.16|4837.26|4834.26|4838.86|4835.86|4836.46|4833.46|0
1722372300000|2024-07-30 20:45:00|4837.36|4834.36|4838.86|4835.86|4839.16|4836.16|4837.36|4834.36|0
1722372600000|2024-07-30 20:50:00|4838.76|4835.76|4834.76|4831.76|4838.76|4835.76|4834.76|4831.76|0
1722372900000|2024-07-30 20:55:00|4834.86|4831.86|4836.16|4833.16|4837.16|4834.16|4833.66|4830.66|0
1722373200000|2024-07-30 21:00:00|4836.46|4833.46|4836.96|4833.96|4837.16|4834.16|4836.06|4833.06|0
1722373500000|2024-07-30 21:05:00|4836.56|4833.56|4836.26|4833.26|4837.66|4834.66|4835.76|4832.76|0
1722373800000|2024-07-30 21:10:00|4836.16|4833.16|4836.46|4833.46|4836.56|4833.56|4835.56|4832.56|0
1722374100000|2024-07-30 21:15:00|4836.36|4833.36|4835.66|4832.66|4836.56|4833.56|4835.66|4832.66|0
1722374400000|2024-07-30 21:20:00|4835.96|4832.96|4835.76|4832.76|4836.56|4833.56|4835.76|4832.76|0
1722374700000|2024-07-30 21:25:00|4835.66|4832.66|4837.1|4834.1|4837.1|4834.1|4835.66|4832.66|0
1722375000000|2024-07-30 21:30:00|4836.4|4833.4|4836.7|4833.7|4837.2|4834.2|4836.3|4833.3|0
1722375300000|2024-07-30 21:35:00|4837.1|4834.1|4837.7|4834.7|4837.7|4834.7|4836.8|4833.8|0
1722375600000|2024-07-30 21:40:00|4837.9|4834.9|4838.4|4835.4|4838.4|4835.4|4837.1|4834.1|0
1722375900000|2024-07-30 21:45:00|4838.3|4835.3|4838.9|4835.9|4838.9|4835.9|4838.3|4835.3|0
1722376200000|2024-07-30 21:50:00|4838.8|4835.8|4838.7|4835.7|4839.3|4836.3|4838.7|4835.7|0
1722376500000|2024-07-30 21:55:00|4838.9|4835.9|4837.2|4834.2|4839|4836|4836|4833|0
1722376800000|2024-07-30 22:00:00|4836.4|4833.4|4844|4841|4844.4|4841.4|4835.9|4832.9|0
1722377100000|2024-07-30 22:05:00|4843.9|4840.9|4847|4844|4848|4845|4843.1|4840.1|0
1722377400000|2024-07-30 22:10:00|4846.8|4843.8|4845.5|4842.5|4847.6|4844.6|4844|4841|0
1722377700000|2024-07-30 22:15:00|4845.6|4842.6|4846.5|4843.5|4847.6|4844.6|4845.4|4842.4|0
1722378000000|2024-07-30 22:20:00|4846.4|4843.4|4844.8|4841.8|4847|4844|4844.2|4841.2|0
1722378300000|2024-07-30 22:25:00|4844.9|4841.9|4843.7|4840.7|4846.4|4843.4|4843.6|4840.6|0
1722378600000|2024-07-30 22:30:00|4843.8|4840.8|4843.6|4840.6|4845.6|4842.6|4843.2|4840.2|0
1722378900000|2024-07-30 22:35:00|4843.5|4840.5|4843.9|4840.9|4844.4|4841.4|4843|4840|0
1722379200000|2024-07-30 22:40:00|4844|4841|4843.9|4840.9|4845.2|4842.2|4843.4|4840.4|0
1722379500000|2024-07-30 22:45:00|4843.8|4840.8|4843.4|4840.4|4843.9|4840.9|4842.6|4839.6|0
1722379800000|2024-07-30 22:50:00|4843.3|4840.3|4843.5|4840.5|4843.5|4840.5|4842.8|4839.8|0
1722380100000|2024-07-30 22:55:00|4843.6|4840.6|4843.1|4840.1|4843.8|4840.8|4842.8|4839.8|0
1722380400000|2024-07-30 23:00:00|4843.2|4840.2|4842.8|4839.8|4843.9|4840.9|4842.7|4839.7|0
1722380700000|2024-07-30 23:05:00|4842.9|4839.9|4843.5|4840.5|4843.6|4840.6|4842.7|4839.7|0
1722381000000|2024-07-30 23:10:00|4843.6|4840.6|4845.5|4842.5|4845.5|4842.5|4843.3|4840.3|0
1722381300000|2024-07-30 23:15:00|4845.4|4842.4|4847.9|4844.9|4848.3|4845.3|4845.2|4842.2|0
1722381600000|2024-07-30 23:20:00|4847.8|4844.8|4847.7|4844.7|4848.2|4845.2|4847.1|4844.1|0
1722381900000|2024-07-30 23:25:00|4847.8|4844.8|4847.8|4844.8|4848.1|4845.1|4847.4|4844.4|0
1722382200000|2024-07-30 23:30:00|4847.9|4844.9|4848.3|4845.3|4848.8|4845.8|4847.8|4844.8|0
1722382500000|2024-07-30 23:35:00|4848.2|4845.2|4848.1|4845.1|4848.6|4845.6|4847.9|4844.9|0
1722382800000|2024-07-30 23:40:00|4848|4845|4848.7|4845.7|4848.7|4845.7|4847.9|4844.9|0
1722383100000|2024-07-30 23:45:00|4848.6|4845.6|4849.1|4846.1|4849.5|4846.5|4846.7|4843.7|0
1722383400000|2024-07-30 23:50:00|4848.9|4845.9|4849.2|4846.2|4849.9|4846.9|4848.9|4845.9|0
1722383700000|2024-07-30 23:55:00|4849.1|4846.1|4849.1|4846.1|4849.6|4846.6|4848.9|4845.9|0
1722384000000|2024-07-31 00:00:00|4848.8|4845.8|4850.2|4847.2|4851|4848|4848.7|4845.7|0
1722384300000|2024-07-31 00:05:00|4850.3|4847.3|4847.4|4844.4|4850.6|4847.6|4846.9|4843.9|0
1722384600000|2024-07-31 00:10:00|4847.3|4844.3|4846.5|4843.5|4847.5|4844.5|4846.5|4843.5|0
1722384900000|2024-07-31 00:15:00|4846.6|4843.6|4844|4842|4848|4846|4844|4842|875
1722385200000|2024-07-31 00:20:00|4844.5|4842.5|4845|4843|4845|4843|4843|4841|190
1722385500000|2024-07-31 00:25:00|4845.5|4843.5|4846|4844|4848|4846|4845|4843|212
1722385800000|2024-07-31 00:30:00|4845|4843|4846|4844|4847|4845|4845|4843|421
1722386100000|2024-07-31 00:35:00|4847|4845|4849|4847|4849|4847|4847|4845|118
1722386400000|2024-07-31 00:40:00|4850|4848|4850|4848|4850|4848|4848|4846|244
1722386700000|2024-07-31 00:45:00|4849|4847|4850|4848|4851|4849|4848|4846|158
1722387000000|2024-07-31 00:50:00|4850.5|4848.5|4850|4848|4851|4849|4849|4847|175
1722387300000|2024-07-31 00:55:00|4849|4847|4850|4848|4850|4848|4849|4847|101
1722387600000|2024-07-31 01:00:00|4851|4849|4849|4847|4851|4849|4849|4847|178
1722387900000|2024-07-31 01:05:00|4848|4846|4846|4844|4849|4847|4846|4844|184
1722388200000|2024-07-31 01:10:00|4846.5|4844.5|4847|4845|4848|4846|4846.5|4844.5|132
1722388500000|2024-07-31 01:15:00|4848|4846|4846|4844|4848|4846|4846|4844|175
1722388800000|2024-07-31 01:20:00|4845|4843|4846|4844|4848|4846|4845|4843|207
1722389100000|2024-07-31 01:25:00|4845|4843|4847|4845|4847|4845|4844|4842|194
1722389400000|2024-07-31 01:30:00|4848|4846|4842|4840|4848|4846|4842|4840|320
1722389700000|2024-07-31 01:35:00|4842.5|4840.5|4844|4842|4845|4843|4842|4840|137
1722390000000|2024-07-31 01:40:00|4843|4841|4844|4842|4845|4843|4840|4838|189
1722390300000|2024-07-31 01:45:00|4843|4841|4846|4844|4846|4844|4843|4841|117
1722390600000|2024-07-31 01:50:00|4845|4843|4843|4841|4846|4844|4843|4841|160
1722390900000|2024-07-31 01:55:00|4843.5|4841.5|4843|4841|4844|4842|4842|4840|166
1722391200000|2024-07-31 02:00:00|4842|4840|4842|4840|4842|4840|4840|4838|187
1722391500000|2024-07-31 02:05:00|4843|4841|4844|4842|4845|4843|4842|4840|176
1722391800000|2024-07-31 02:10:00|4845|4843|4844|4842|4845|4843|4843|4841|221
1722392100000|2024-07-31 02:15:00|4845|4843|4846|4844|4847|4845|4845|4843|130
1722392400000|2024-07-31 02:20:00|4845.5|4843.5|4848|4846|4848|4846|4845|4843|140
1722392700000|2024-07-31 02:25:00|4849|4847|4850|4848|4850|4848|4848|4846|176
1722393000000|2024-07-31 02:30:00|4849|4847|4848|4846|4850|4848|4848|4846|241
1722393300000|2024-07-31 02:35:00|4847|4845|4851|4849|4851|4849|4847|4845|462
1722393600000|2024-07-31 02:40:00|4850|4848|4850|4848|4850|4848|4848|4846|92
1722393900000|2024-07-31 02:45:00|4850.5|4848.5|4849|4847|4851|4849|4849|4847|168
1722394200000|2024-07-31 02:50:00|4849.5|4847.5|4851|4849|4851|4849|4849|4847|94
1722394500000|2024-07-31 02:55:00|4850|4848|4850|4848|4851|4849|4849|4847|194
1722394800000|2024-07-31 03:00:00|4851|4849|4849|4847|4851|4849|4848|4846|108
1722395100000|2024-07-31 03:05:00|4848.5|4846.5|4848|4846|4849|4847|4847|4845|82
1722395400000|2024-07-31 03:10:00|4847.5|4845.5|4848|4846|4849|4847|4847|4845|52
1722395700000|2024-07-31 03:15:00|4849|4847|4849|4847|4850|4848|4849|4847|66
1722396000000|2024-07-31 03:20:00|4848.5|4846.5|4849|4847|4849|4847|4848|4846|42
1722396300000|2024-07-31 03:25:00|4848.5|4846.5|4848|4846|4849|4847|4847|4845|93
1722396600000|2024-07-31 03:30:00|4848.5|4846.5|4848|4846|4849|4847|4847|4845|55
1722396900000|2024-07-31 03:35:00|4849|4847|4849|4847|4849|4847|4848|4846|111
1722397200000|2024-07-31 03:40:00|4849.5|4847.5|4849|4847|4850|4848|4849|4847|30
1722397500000|2024-07-31 03:45:00|4850|4848|4848|4846|4850|4848|4847|4845|111
1722397800000|2024-07-31 03:50:00|4847|4845|4848|4846|4848|4846|4847|4845|39
1722398100000|2024-07-31 03:55:00|4847|4845|4852|4850|4852|4850|4847|4845|345
1722398400000|2024-07-31 04:00:00|4851|4849|4848|4846|4852|4850|4847|4845|341
1722398700000|2024-07-31 04:05:00|4849|4847|4849|4847|4849|4847|4847|4845|130
1722399000000|2024-07-31 04:10:00|4850|4848|4849|4847|4850|4848|4847|4845|138
1722399300000|2024-07-31 04:15:00|4848.5|4846.5|4851|4849|4852|4850|4848.5|4846.5|351
1722399600000|2024-07-31 04:20:00|4852|4850|4851|4849|4852|4850|4850|4848|138
1722399900000|2024-07-31 04:25:00|4850|4848|4851|4849|4851|4849|4850|4848|70
1722400200000|2024-07-31 04:30:00|4850|4848|4849|4847|4851|4849|4849|4847|175
1722400500000|2024-07-31 04:35:00|4848|4846|4848|4846|4849|4847|4848|4846|208
1722400800000|2024-07-31 04:40:00|4849|4847|4852|4850|4852|4850|4849|4847|175
1722401100000|2024-07-31 04:45:00|4853|4851|4854|4852|4855|4853|4852|4850|189
1722401400000|2024-07-31 04:50:00|4855|4853|4857|4855|4857|4855|4854|4852|413
1722401700000|2024-07-31 04:55:00|4856|4854|4855|4853|4856|4854|4854|4852|407
1722402000000|2024-07-31 05:00:00|4854|4852|4855|4853|4856|4854|4853|4851|253
1722402300000|2024-07-31 05:05:00|4854|4852|4854|4852|4855|4853|4853|4851|367
1722402600000|2024-07-31 05:10:00|4855|4853|4855|4853|4856|4854|4854|4852|224
1722402900000|2024-07-31 05:15:00|4854|4852|4857|4855|4857|4855|4853|4851|377
1722403200000|2024-07-31 05:20:00|4856|4854|4857|4855|4858|4856|4856|4854|327
1722403500000|2024-07-31 05:25:00|4856|4854|4862|4860|4863|4861|4856|4854|1416
1722403800000|2024-07-31 05:30:00|4861.5|4859.5|4870|4868|4871|4869|4861|4859|2557
1722404100000|2024-07-31 05:35:00|4869.5|4867.5|4868|4866|4871|4869|4867|4865|776
1722404400000|2024-07-31 05:40:00|4869|4867|4888|4886|4889|4887|4869|4867|3417
1722404700000|2024-07-31 05:45:00|4889|4887|4893|4891|4895|4893|4886.5|4884.5|2036
1722405000000|2024-07-31 05:50:00|4892|4890|4893|4891|4895|4893|4889|4887|1159
1722405300000|2024-07-31 05:55:00|4892.5|4890.5|4888|4886|4892.5|4890.5|4888|4886|1370
1722405600000|2024-07-31 06:00:00|4887.75|4886.25|4886.75|4885.25|4893.75|4892.25|4884.25|4882.75|3501
1722405900000|2024-07-31 06:05:00|4886.25|4884.75|4885.75|4884.25|4888.75|4887.25|4885.75|4884.25|1479
1722406200000|2024-07-31 06:10:00|4886.75|4885.25|4899.75|4898.25|4899.75|4898.25|4886.75|4885.25|3142
1722406500000|2024-07-31 06:15:00|4899.25|4897.75|4901.75|4900.25|4903.75|4902.25|4895.75|4894.25|3098
1722406800000|2024-07-31 06:20:00|4900.75|4899.25|4899.75|4898.25|4905.75|4904.25|4898.75|4897.25|2458
1722407100000|2024-07-31 06:25:00|4900.75|4899.25|4898.75|4897.25|4902.75|4901.25|4896.75|4895.25|2634
1722407400000|2024-07-31 06:30:00|4899.75|4898.25|4901.75|4900.25|4903.75|4902.25|4898.75|4897.25|2139
1722407700000|2024-07-31 06:35:00|4900.75|4899.25|4896.75|4895.25|4900.75|4899.25|4894.75|4893.25|2500
1722408000000|2024-07-31 06:40:00|4895.75|4894.25|4895.75|4894.25|4897.75|4896.25|4892.75|4891.25|2622
1722408300000|2024-07-31 06:45:00|4896.75|4895.25|4894.75|4893.25|4897.75|4896.25|4892.75|4891.25|1672
1722408600000|2024-07-31 06:50:00|4893.75|4892.25|4897.75|4896.25|4898.75|4897.25|4893.75|4892.25|1776
1722408900000|2024-07-31 06:55:00|4898.75|4897.25|4921.75|4920.25|4923.75|4922.25|4895.75|4894.25|8144
1722409200000|2024-07-31 07:00:00|4923.75|4922.25|4900.75|4899.25|4925.75|4924.25|4899.75|4898.25|20464
1722409500000|2024-07-31 07:05:00|4901.75|4900.25|4901.75|4900.25|4902.75|4901.25|4892.75|4891.25|9532
1722409800000|2024-07-31 07:10:00|4902.75|4901.25|4902.75|4901.25|4906.75|4905.25|4899.75|4898.25|5828
1722410100000|2024-07-31 07:15:00|4903.75|4902.25|4898.75|4897.25|4903.75|4902.25|4895.75|4894.25|6799
1722410400000|2024-07-31 07:20:00|4897.75|4896.25|4891.75|4890.25|4902.75|4901.25|4891.75|4890.25|6978
1722410700000|2024-07-31 07:25:00|4890.75|4889.25|4895.75|4894.25|4899.75|4898.25|4889.25|4887.75|6001
1722411000000|2024-07-31 07:30:00|4896.75|4895.25|4893.75|4892.25|4898.75|4897.25|4892.75|4891.25|5999
1722411300000|2024-07-31 07:35:00|4894.75|4893.25|4895.75|4894.25|4896.75|4895.25|4892.75|4891.25|4385
1722411600000|2024-07-31 07:40:00|4896|4894.5|4898|4896.5|4899|4897.5|4895|4893.5|2889
1722411900000|2024-07-31 07:45:00|4897|4895.5|4897|4895.5|4900|4898.5|4896|4894.5|6025
1722412200000|2024-07-31 07:50:00|4896|4894.5|4893|4891.5|4898|4896.5|4893|4891.5|5670
1722412500000|2024-07-31 07:55:00|4894|4892.5|4896|4894.5|4896|4894.5|4893|4891.5|4420
1722412800000|2024-07-31 08:00:00|4897|4895.5|4897|4895.5|4899|4897.5|4894|4892.5|4363
1722413100000|2024-07-31 08:05:00|4898|4896.5|4892|4890.5|4899|4897.5|4891|4889.5|3733
1722413400000|2024-07-31 08:10:00|4891|4889.5|4883|4881.5|4893|4891.5|4883|4881.5|5908
1722413700000|2024-07-31 08:15:00|4882|4880.5|4884|4882.5|4884|4882.5|4878|4876.5|5931
1722414000000|2024-07-31 08:20:00|4885|4883.5|4890|4888.5|4890|4888.5|4885|4883.5|9161
1722414300000|2024-07-31 08:25:00|4889|4887.5|4891|4889.5|4891|4889.5|4888|4886.5|1958
1722414600000|2024-07-31 08:30:00|4890|4888.5|4894|4892.5|4894|4892.5|4890|4888.5|1955
1722414900000|2024-07-31 08:35:00|4893|4891.5|4894|4892.5|4895|4893.5|4892|4890.5|2150
1722415200000|2024-07-31 08:40:00|4895|4893.5|4895|4893.5|4897|4895.5|4893|4891.5|2517
1722415500000|2024-07-31 08:45:00|4894|4892.5|4893|4891.5|4894|4892.5|4892|4890.5|1202
1722415800000|2024-07-31 08:50:00|4894|4892.5|4890|4888.5|4895|4893.5|4890|4888.5|1828
1722416100000|2024-07-31 08:55:00|4891|4889.5|4892|4890.5|4893|4891.5|4890|4888.5|3688
1722416400000|2024-07-31 09:00:00|4893|4891.5|4886|4884.5|4893|4891.5|4886|4884.5|2411
1722416700000|2024-07-31 09:05:00|4887|4885.5|4881|4879.5|4887|4885.5|4880|4878.5|3245
1722417000000|2024-07-31 09:10:00|4880|4878.5|4881|4879.5|4881|4879.5|4877|4875.5|4554
1722417300000|2024-07-31 09:15:00|4880.5|4879|4886|4884.5|4886|4884.5|4879|4877.5|3548
1722417600000|2024-07-31 09:20:00|4885.5|4884|4882|4880.5|4886|4884.5|4882|4880.5|2181
1722417900000|2024-07-31 09:25:00|4882.5|4881|4877|4875.5|4883|4881.5|4876|4874.5|4892
1722418200000|2024-07-31 09:30:00|4878|4876.5|4886|4884.5|4886|4884.5|4878|4876.5|2555
1722418500000|2024-07-31 09:35:00|4885|4883.5|4889|4887.5|4889|4887.5|4885|4883.5|3089
1722418800000|2024-07-31 09:40:00|4889.5|4888|4888|4886.5|4891|4889.5|4888|4886.5|3661
1722419100000|2024-07-31 09:45:00|4887|4885.5|4883|4881.5|4888|4886.5|4883|4881.5|5639
1722419400000|2024-07-31 09:50:00|4884|4882.5|4887|4885.5|4888|4886.5|4884|4882.5|3419
1722419700000|2024-07-31 09:55:00|4886|4884.5|4886|4884.5|4887|4885.5|4884|4882.5|2893
1722420000000|2024-07-31 10:00:00|4885|4883.5|4888|4886.5|4888|4886.5|4884|4882.5|1948
1722420300000|2024-07-31 10:05:00|4889|4887.5|4892|4890.5|4893|4891.5|4889|4887.5|1808
1722420600000|2024-07-31 10:10:00|4893|4891.5|4893|4891.5|4894|4892.5|4891|4889.5|1566
1722420900000|2024-07-31 10:15:00|4892|4890.5|4893|4891.5|4894|4892.5|4890|4888.5|1359
1722421200000|2024-07-31 10:20:00|4893.5|4892|4894|4892.5|4895|4893.5|4893|4891.5|1825
1722421500000|2024-07-31 10:25:00|4895|4893.5|4895|4893.5|4896|4894.5|4894|4892.5|1338
1722421800000|2024-07-31 10:30:00|4896|4894.5|4895|4893.5|4896|4894.5|4894|4892.5|1738
1722422100000|2024-07-31 10:35:00|4896|4894.5|4894|4892.5|4896|4894.5|4894|4892.5|1638
1722422400000|2024-07-31 10:40:00|4895|4893.5|4897|4895.5|4897|4895.5|4895|4893.5|1397
1722422700000|2024-07-31 10:45:00|4896|4894.5|4894|4892.5|4897|4895.5|4894|4892.5|1752
1722423000000|2024-07-31 10:50:00|4894.5|4893|4893|4891.5|4895|4893.5|4892|4890.5|2547
1722423300000|2024-07-31 10:55:00|4894|4892.5|4894|4892.5|4897|4895.5|4894|4892.5|2621
1722423600000|2024-07-31 11:00:00|4893.5|4892|4888|4886.5|4894|4892.5|4888|4886.5|1671
1722423900000|2024-07-31 11:05:00|4889|4887.5|4889|4887.5|4891|4889.5|4888|4886.5|1867
1722424200000|2024-07-31 11:10:00|4888|4886.5|4886|4884.5|4888|4886.5|4886|4884.5|4727
1722424500000|2024-07-31 11:15:00|4887|4885.5|4888|4886.5|4889|4887.5|4887|4885.5|3392
1722424800000|2024-07-31 11:20:00|4889|4887.5|4889|4887.5|4889|4887.5|4886|4884.5|3033
1722425100000|2024-07-31 11:25:00|4888|4886.5|4888|4886.5|4890|4888.5|4887|4885.5|7286
1722425400000|2024-07-31 11:30:00|4887|4885.5|4887|4885.5|4889|4887.5|4887|4885.5|911
1722425700000|2024-07-31 11:35:00|4886.5|4885|4882|4880.5|4886.5|4885|4881|4879.5|2687
1722426000000|2024-07-31 11:40:00|4882.1|4880.6|4883.1|4881.6|4883.1|4881.6|4881.1|4879.6|1829
1722426300000|2024-07-31 11:45:00|4883.6|4882.1|4882.1|4880.6|4884.1|4882.6|4882.1|4880.6|1657
1722426600000|2024-07-31 11:50:00|4883.1|4881.6|4883.1|4881.6|4884.1|4882.6|4882.1|4880.6|2821
1722426900000|2024-07-31 11:55:00|4882.1|4880.6|4882.1|4880.6|4882.1|4880.6|4881.1|4879.6|2435
1722427200000|2024-07-31 12:00:00|4881.1|4879.6|4882.1|4880.6|4882.1|4880.6|4879.1|4877.6|6952
1722427500000|2024-07-31 12:05:00|4881.1|4879.6|4884.1|4882.6|4884.1|4882.6|4881.1|4879.6|854
1722427800000|2024-07-31 12:10:00|4883.1|4881.6|4885.1|4883.6|4885.1|4883.6|4882.1|4880.6|1007
1722428100000|2024-07-31 12:15:00|4885.6|4884.1|4889.1|4887.6|4890.1|4888.6|4885.1|4883.6|3144
1722428400000|2024-07-31 12:20:00|4888.1|4886.6|4890.1|4888.6|4890.1|4888.6|4886.1|4884.6|2264
1722428700000|2024-07-31 12:25:00|4889.1|4887.6|4888.1|4886.6|4889.1|4887.6|4887.1|4885.6|1193
1722429000000|2024-07-31 12:30:00|4887.1|4885.6|4885.1|4883.6|4890.1|4888.6|4883.1|4881.6|5305
1722429300000|2024-07-31 12:35:00|4884.1|4882.6|4882.1|4880.6|4887.1|4885.6|4882.1|4880.6|7533
1722429600000|2024-07-31 12:40:00|4883.1|4881.6|4888.1|4886.6|4891.1|4889.6|4882.1|4880.6|2203
1722429900000|2024-07-31 12:45:00|4889.1|4887.6|4888.1|4886.6|4891.1|4889.6|4888.1|4886.6|2219
1722430200000|2024-07-31 12:50:00|4887.1|4885.6|4887.1|4885.6|4889.1|4887.6|4885.1|4883.6|2620
1722430500000|2024-07-31 12:55:00|4886.1|4884.6|4884.1|4882.6|4889.1|4887.6|4884.1|4882.6|2390
1722430800000|2024-07-31 13:00:00|4885.1|4883.6|4883.1|4881.6|4886.1|4884.6|4882.1|4880.6|1451
1722431100000|2024-07-31 13:05:00|4882.1|4880.6|4885.1|4883.6|4885.1|4883.6|4881.1|4879.6|2137
1722431400000|2024-07-31 13:10:00|4884.6|4883.1|4887.1|4885.6|4888.1|4886.6|4884.6|4883.1|5704
1722431700000|2024-07-31 13:15:00|4886.1|4884.6|4883.1|4881.6|4886.1|4884.6|4881.1|4879.6|1983
1722432000000|2024-07-31 13:20:00|4882.1|4880.6|4879.1|4877.6|4884.1|4882.6|4879.1|4877.6|2643
1722432300000|2024-07-31 13:25:00|4880.1|4878.6|4874.1|4872.6|4880.1|4878.6|4873.1|4871.6|7036
1722432600000|2024-07-31 13:30:00|4875.1|4873.6|4870.1|4868.6|4876.1|4874.6|4870.1|4868.6|7314
1722432900000|2024-07-31 13:35:00|4871.1|4869.6|4866.1|4864.6|4873.1|4871.6|4866.1|4864.6|8115
1722433200000|2024-07-31 13:40:00|4867.1|4865.6|4863.1|4861.6|4871.1|4869.6|4863.1|4861.6|3323
1722433500000|2024-07-31 13:45:00|4864.1|4862.6|4863.1|4861.6|4866.1|4864.6|4861.1|4859.6|7555
1722433800000|2024-07-31 13:50:00|4862.1|4860.6|4862.1|4860.6|4863.1|4861.6|4859.1|4857.6|6957
1722434100000|2024-07-31 13:55:00|4861.1|4859.6|4860.1|4858.6|4864.1|4862.6|4859.1|4857.6|7321
1722434400000|2024-07-31 14:00:00|4861.1|4859.6|4862.1|4860.6|4866.1|4864.6|4861.1|4859.6|8246
1722434700000|2024-07-31 14:05:00|4863.1|4861.6|4869.1|4867.6|4869.1|4867.6|4862.1|4860.6|7939
1722435000000|2024-07-31 14:10:00|4869.08|4867.58|4874.08|4872.58|4874.08|4872.58|4867.08|4865.58|4707
1722435300000|2024-07-31 14:15:00|4875.08|4873.58|4881.08|4879.58|4881.08|4879.58|4875.08|4873.58|4497
1722435600000|2024-07-31 14:20:00|4882.08|4880.58|4875.08|4873.58|4882.08|4880.58|4872.08|4870.58|6038
1722435900000|2024-07-31 14:25:00|4876.08|4874.58|4875.08|4873.58|4877.08|4875.58|4872.08|4870.58|11504
1722436200000|2024-07-31 14:30:00|4876.08|4874.58|4881.08|4879.58|4881.08|4879.58|4875.08|4873.58|9668
1722436500000|2024-07-31 14:35:00|4880.08|4878.58|4877.08|4875.58|4880.08|4878.58|4876.08|4874.58|3701
1722436800000|2024-07-31 14:40:00|4878.08|4876.58|4874.08|4872.58|4878.08|4876.58|4873.08|4871.58|2898
1722437100000|2024-07-31 14:45:00|4875.08|4873.58|4875.08|4873.58|4879.08|4877.58|4873.08|4871.58|4701
1722437400000|2024-07-31 14:50:00|4876.08|4874.58|4864.08|4862.58|4876.08|4874.58|4864.08|4862.58|6832
1722437700000|2024-07-31 14:55:00|4863.08|4861.58|4869.08|4867.58|4870.08|4868.58|4863.08|4861.58|3608
1722438000000|2024-07-31 15:00:00|4868.08|4866.58|4865.08|4863.58|4869.08|4867.58|4865.08|4863.58|6330
1722438300000|2024-07-31 15:05:00|4866.08|4864.58|4865.08|4863.58|4867.08|4865.58|4864.08|4862.58|5507
1722438600000|2024-07-31 15:10:00|4866.08|4864.58|4871.08|4869.58|4872.08|4870.58|4866.08|4864.58|6359
1722438900000|2024-07-31 15:15:00|4870.08|4868.58|4871.08|4869.58|4872.08|4870.58|4870.08|4868.58|7840
1722439200000|2024-07-31 15:20:00|4872.08|4870.58|4872.08|4870.58|4873.08|4871.58|4870.08|4868.58|8807
1722439500000|2024-07-31 15:25:00|4871.08|4869.58|4875.08|4873.58|4875.08|4873.58|4871.08|4869.58|31517
1722439800000|2024-07-31 15:30:00|4874.08|4872.58|4874.08|4872.58|4877.08|4875.58|4873.08|4871.58|66952
1722440100000|2024-07-31 15:35:00|4875.08|4873.58|4876.08|4874.58|4876.08|4874.58|4873.08|4871.58|14471
1722440400000|2024-07-31 15:40:00|4875.58|4874.08|4876.08|4874.58|4877.08|4875.58|4874.08|4872.58|6912
1722440700000|2024-07-31 15:45:00|4877.08|4875.58|4876.08|4874.58|4878.08|4876.58|4876.08|4874.58|12743
1722441000000|2024-07-31 15:50:00|4877.08|4875.58|4874.08|4872.58|4877.08|4875.58|4874.08|4872.58|22707
1722441300000|2024-07-31 15:55:00|4875.08|4873.58|4872.08|4870.58|4875.08|4873.58|4871.08|4869.58|6776
1722441600000|2024-07-31 16:00:00|4871.08|4869.58|4874.08|4872.58|4875.08|4873.58|4871.08|4869.58|3918
1722441900000|2024-07-31 16:05:00|4873.08|4871.58|4875.08|4873.58|4875.08|4873.58|4872.08|4870.58|2055
1722442200000|2024-07-31 16:10:00|4874.08|4872.58|4877.08|4875.58|4878.08|4876.58|4874.08|4872.58|2604
1722442500000|2024-07-31 16:15:00|4878.08|4876.58|4879.08|4877.58|4879.08|4877.58|4877.08|4875.58|646
1722442800000|2024-07-31 16:20:00|4878.08|4876.58|4878.08|4876.58|4881.08|4879.58|4877.08|4875.58|2314
1722443100000|2024-07-31 16:25:00|4877.58|4876.08|4879.08|4877.58|4879.08|4877.58|4877.08|4875.58|1423
1722443400000|2024-07-31 16:30:00|4878.08|4876.58|4879.08|4877.58|4880.08|4878.58|4877.08|4875.58|936
1722443700000|2024-07-31 16:35:00|4878.08|4876.58|4879.08|4877.58|4880.08|4878.58|4878.08|4876.58|574
1722444000000|2024-07-31 16:40:00|4878.08|4876.58|4881.08|4879.58|4881.08|4879.58|4878.08|4876.58|1094
1722444300000|2024-07-31 16:45:00|4882.08|4880.58|4882.58|4881.08|4883.08|4881.58|4881.08|4879.58|1086
1722444600000|2024-07-31 16:50:00|4883.08|4881.58|4881.08|4879.58|4883.08|4881.58|4880.08|4878.58|652
1722444900000|2024-07-31 16:55:00|4881.58|4880.08|4879.08|4877.58|4882.08|4880.58|4879.08|4877.58|656
1722445200000|2024-07-31 17:00:00|4878.08|4876.58|4881.08|4879.58|4882.08|4880.58|4878.08|4876.58|1202
1722445500000|2024-07-31 17:05:00|4882.08|4880.58|4882.08|4880.58|4884.08|4882.58|4882.08|4880.58|1028
1722445800000|2024-07-31 17:10:00|4881.58|4880.08|4882.08|4880.58|4883.08|4881.58|4881.08|4879.58|415
1722446100000|2024-07-31 17:15:00|4883.08|4881.58|4883.08|4881.58|4883.08|4881.58|4881.08|4879.58|1113
1722446400000|2024-07-31 17:20:00|4882.08|4880.58|4881.08|4879.58|4883.08|4881.58|4881.08|4879.58|365
1722446700000|2024-07-31 17:25:00|4880.08|4878.58|4881.08|4879.58|4881.08|4879.58|4879.08|4877.58|1330
1722447000000|2024-07-31 17:30:00|4880.08|4878.58|4874.08|4872.58|4880.08|4878.58|4874.08|4872.58|1075
1722447300000|2024-07-31 17:35:00|4875.08|4873.58|4874.08|4872.58|4876.08|4874.58|4873.08|4871.58|301
1722447600000|2024-07-31 17:40:00|4874.58|4873.08|4874.08|4872.58|4876.08|4874.58|4869.08|4867.58|1843
1722447900000|2024-07-31 17:45:00|4873.08|4871.58|4876.08|4874.58|4876.08|4874.58|4873.08|4871.58|955
1722448200000|2024-07-31 17:50:00|4877.08|4875.58|4879.08|4877.58|4880.08|4878.58|4877.08|4875.58|714
1722448500000|2024-07-31 17:55:00|4878.08|4876.58|4877.58|4876.08|4879.08|4877.58|4876.08|4874.58|703
1722448800000|2024-07-31 18:00:00|4878.08|4876.58|4880.08|4878.58|4880.08|4878.58|4874.08|4872.58|1434
1722449100000|2024-07-31 18:05:00|4880.58|4879.08|4879.58|4878.08|4882.58|4881.08|4878.08|4876.58|797
1722449400000|2024-07-31 18:10:00|4879.08|4877.58|4881.08|4879.58|4882.08|4880.58|4879.08|4877.58|1457
1722449700000|2024-07-31 18:15:00|4881.58|4880.08|4883.08|4881.58|4883.08|4881.58|4879.08|4877.58|667
1722450000000|2024-07-31 18:20:00|4882.08|4880.58|4883.08|4881.58|4884.08|4882.58|4881.08|4879.58|799
1722450300000|2024-07-31 18:25:00|4882.58|4881.08|4883.08|4881.58|4884.08|4882.58|4882.08|4880.58|745
1722450600000|2024-07-31 18:30:00|4884.08|4882.58|4886.08|4884.58|4888.08|4886.58|4884.08|4882.58|781
1722450900000|2024-07-31 18:35:00|4886.58|4885.08|4885.58|4884.08|4887.08|4885.58|4881.08|4879.58|1109
1722451200000|2024-07-31 18:40:00|4885.08|4883.58|4892.08|4890.58|4892.08|4890.58|4885.08|4883.58|984
1722451500000|2024-07-31 18:45:00|4891.08|4889.58|4897.08|4895.58|4898.08|4896.58|4890.08|4888.58|968
1722451800000|2024-07-31 18:50:00|4897.58|4896.08|4896.58|4895.08|4900.08|4898.58|4895.08|4893.58|1421
1722452100000|2024-07-31 18:55:00|4896.08|4894.58|4898.08|4896.58|4898.08|4896.58|4894.58|4893.08|1188
1722452400000|2024-07-31 19:00:00|4897.08|4895.58|4894.08|4892.58|4900.08|4898.58|4894.08|4892.58|1328
1722452700000|2024-07-31 19:05:00|4895.08|4893.58|4891.08|4889.58|4895.08|4893.58|4890.08|4888.58|900
1722453000000|2024-07-31 19:10:00|4890.08|4888.58|4888.08|4886.58|4892.08|4890.58|4887.08|4885.58|739
1722453300000|2024-07-31 19:15:00|4888.58|4887.08|4880.08|4878.58|4893.08|4891.58|4879.08|4877.58|1380
1722453600000|2024-07-31 19:20:00|4879.08|4877.58|4876.08|4874.58|4885.08|4883.58|4876.08|4874.58|2710
1722453900000|2024-07-31 19:25:00|4877.08|4875.58|4873.08|4871.58|4878.08|4876.58|4870.08|4868.58|1625
1722454200000|2024-07-31 19:30:00|4872.08|4870.58|4872.08|4870.58|4875.08|4873.58|4870.08|4868.58|3017
1722454500000|2024-07-31 19:35:00|4873.08|4871.58|4876.08|4874.58|4878.08|4876.58|4873.08|4871.58|2898
1722454800000|2024-07-31 19:40:00|4875.58|4874.08|4882.08|4880.58|4883.08|4881.58|4875.58|4874.08|1101
1722455100000|2024-07-31 19:45:00|4881.08|4879.58|4880.08|4878.58|4883.08|4881.58|4877.08|4875.58|1238
1722455400000|2024-07-31 19:50:00|4879.08|4877.58|4875.08|4873.58|4882.08|4880.58|4871.08|4869.58|2014
1722455700000|2024-07-31 19:55:00|4876.08|4874.58|4877.58|4876.08|4879.08|4877.58|4873.08|4871.58|3877
1722456000000|2024-07-31 20:00:00|4877.93|4874.93|4882.83|4879.83|4885.33|4882.33|4877.73|4874.73|37
1722456300000|2024-07-31 20:05:00|4882.93|4879.93|4886.63|4883.63|4891.43|4888.43|4882.83|4879.83|0
1722456600000|2024-07-31 20:10:00|4886.53|4883.53|4883.53|4880.53|4887.13|4884.13|4882.43|4879.43|0
1722456900000|2024-07-31 20:15:00|4883.43|4880.43|4883.03|4880.03|4886.13|4883.13|4882.93|4879.93|0
1722457200000|2024-07-31 20:20:00|4883.13|4880.13|4883.43|4880.43|4885.03|4882.03|4882.93|4879.93|0
1722457500000|2024-07-31 20:25:00|4883.33|4880.33|4885.33|4882.33|4885.83|4882.83|4882.93|4879.93|0
1722457800000|2024-07-31 20:30:00|4885.43|4882.43|4886.23|4883.23|4887.83|4884.83|4885.43|4882.43|0
1722458100000|2024-07-31 20:35:00|4886.33|4883.33|4886.13|4883.13|4886.93|4883.93|4885.83|4882.83|0
1722458400000|2024-07-31 20:40:00|4886.03|4883.03|4886.23|4883.23|4887.03|4884.03|4885.53|4882.53|0
1722458700000|2024-07-31 20:45:00|4886.33|4883.33|4885.53|4882.53|4886.33|4883.33|4885.33|4882.33|0
1722459000000|2024-07-31 20:50:00|4885.43|4882.43|4885.23|4882.23|4885.93|4882.93|4885.23|4882.23|0
1722459300000|2024-07-31 20:55:00|4885.03|4882.03|4885.23|4882.23|4885.53|4882.53|4884.03|4881.03|0
1722459600000|2024-07-31 21:00:00|4885.13|4882.13|4885.13|4882.13|4885.23|4882.23|4884.93|4881.93|0
1722459900000|2024-07-31 21:05:00|4884.93|4881.93|4885.23|4882.23|4885.43|4882.43|4884.83|4881.83|0
1722460200000|2024-07-31 21:10:00|4885.33|4882.33|4885.33|4882.33|4885.63|4882.63|4885.33|4882.33|0
1722460500000|2024-07-31 21:15:00|4885.43|4882.43|4885.43|4882.43|4885.53|4882.53|4885.13|4882.13|0
1722460800000|2024-07-31 21:20:00|4885.53|4882.53|4885.73|4882.73|4885.73|4882.73|4885.23|4882.23|0
1722461100000|2024-07-31 21:25:00|4885.53|4882.53|4885.23|4882.23|4885.83|4882.83|4885.03|4882.03|0
1722461400000|2024-07-31 21:30:00|4885.33|4882.33|4885.13|4882.13|4885.33|4882.33|4885.13|4882.13|0
1722461700000|2024-07-31 21:35:00|4885.03|4882.03|4885.13|4882.13|4885.33|4882.33|4884.53|4881.53|0
1722462000000|2024-07-31 21:40:00|4885.03|4882.03|4885.33|4882.33|4885.93|4882.93|4884.93|4881.93|0
1722462300000|2024-07-31 21:45:00|4885.43|4882.43|4885.53|4882.53|4885.53|4882.53|4885.43|4882.43|0
1722462600000|2024-07-31 21:50:00|4885.63|4882.63|4886.13|4883.13|4886.53|4883.53|4885.53|4882.53|0
1722462900000|2024-07-31 21:55:00|4886.63|4883.63|4886.33|4883.33|4886.63|4883.63|4885.73|4882.73|0
1722463200000|2024-07-31 22:00:00|4887.33|4884.33|4891.03|4888.03|4891.03|4888.03|4886.53|4883.53|0
1722463500000|2024-07-31 22:05:00|4890.93|4887.93|4893.3|4890.3|4893.8|4890.8|4890.63|4887.63|0
1722463800000|2024-07-31 22:10:00|4893.2|4890.2|4892.7|4889.7|4893.2|4890.2|4891.7|4888.7|0
1722464100000|2024-07-31 22:15:00|4892.8|4889.8|4892.8|4889.8|4893.6|4890.6|4892.1|4889.1|0
1722464400000|2024-07-31 22:20:00|4892.7|4889.7|4892.6|4889.6|4893.2|4890.2|4892.4|4889.4|0
1722464700000|2024-07-31 22:25:00|4892.5|4889.5|4892.5|4889.5|4892.9|4889.9|4891.4|4888.4|0
1722465000000|2024-07-31 22:30:00|4892.4|4889.4|4891.8|4888.8|4892.4|4889.4|4891.4|4888.4|0
1722465300000|2024-07-31 22:35:00|4891.9|4888.9|4890.5|4887.5|4893.4|4890.4|4889.9|4886.9|0
1722465600000|2024-07-31 22:40:00|4890.6|4887.6|4892|4889|4892.2|4889.2|4890.5|4887.5|0
1722465900000|2024-07-31 22:45:00|4892.1|4889.1|4892|4889|4892.4|4889.4|4891.8|4888.8|0
1722466200000|2024-07-31 22:50:00|4892.1|4889.1|4893.2|4890.2|4894.2|4891.2|4892|4889|0
1722466500000|2024-07-31 22:55:00|4893|4890|4893.2|4890.2|4893.4|4890.4|4892.4|4889.4|0
1722466800000|2024-07-31 23:00:00|4893.3|4890.3|4893.3|4890.3|4893.8|4890.8|4893.2|4890.2|0
1722467100000|2024-07-31 23:05:00|4893.2|4890.2|4893.4|4890.4|4893.5|4890.5|4892.6|4889.6|0
1722467400000|2024-07-31 23:10:00|4893.5|4890.5|4894.9|4891.9|4895|4892|4893.5|4890.5|0
1722467700000|2024-07-31 23:15:00|4895|4892|4895.8|4892.8|4896.7|4893.7|4894.7|4891.7|0
1722468000000|2024-07-31 23:20:00|4895.9|4892.9|4895.1|4892.1|4895.9|4892.9|4895|4892|0
1722468300000|2024-07-31 23:25:00|4894.9|4891.9|4896.1|4893.1|4896.5|4893.5|4894.6|4891.6|0
1722468600000|2024-07-31 23:30:00|4896|4893|4896.1|4893.1|4896.5|4893.5|4895.8|4892.8|0
1722468900000|2024-07-31 23:35:00|4896.2|4893.2|4896.7|4893.7|4896.9|4893.9|4896.1|4893.1|0
1722469200000|2024-07-31 23:40:00|4896.6|4893.6|4896.5|4893.5|4896.7|4893.7|4896.2|4893.2|0
1722469500000|2024-07-31 23:45:00|4896.6|4893.6|4895.7|4892.7|4896.7|4893.7|4895.5|4892.5|0
1722469800000|2024-07-31 23:50:00|4895.6|4892.6|4894.7|4891.7|4895.9|4892.9|4894.6|4891.6|0
1722470100000|2024-07-31 23:55:00|4894.8|4891.8|4893.7|4890.7|4894.9|4891.9|4893.3|4890.3|0
1722470400000|2024-08-01 00:00:00|4893.8|4890.8|4897|4894|4897.9|4894.9|4893|4890|0
1722470700000|2024-08-01 00:05:00|4897.2|4894.2|4897.5|4894.5|4897.5|4894.5|4896.6|4893.6|0
1722471000000|2024-08-01 00:10:00|4897.4|4894.4|4896.7|4893.7|4897.5|4894.5|4894.1|4891.1|0
1722471300000|2024-08-01 00:15:00|4896.6|4893.6|4890.7|4888.7|4897.1|4894.1|4886.7|4884.7|974
1722471600000|2024-08-01 00:20:00|4891.2|4889.2|4891.7|4889.7|4893.7|4891.7|4889.7|4887.7|421
1722471900000|2024-08-01 00:25:00|4890.7|4888.7|4889.7|4887.7|4890.7|4888.7|4887.7|4885.7|244
1722472200000|2024-08-01 00:30:00|4888.7|4886.7|4885.7|4883.7|4888.7|4886.7|4885.7|4883.7|168
1722472500000|2024-08-01 00:35:00|4886.7|4884.7|4882.7|4880.7|4886.7|4884.7|4881.7|4879.7|447
1722472800000|2024-08-01 00:40:00|4881.7|4879.7|4884.7|4882.7|4885.7|4883.7|4880.7|4878.7|323
1722473100000|2024-08-01 00:45:00|4883.7|4881.7|4883.7|4881.7|4884.7|4882.7|4882.7|4880.7|187
1722473400000|2024-08-01 00:50:00|4882.7|4880.7|4883.7|4881.7|4883.7|4881.7|4881.7|4879.7|200
1722473700000|2024-08-01 00:55:00|4884.7|4882.7|4879.7|4877.7|4884.7|4882.7|4878.7|4876.7|175
1722474000000|2024-08-01 01:00:00|4878.7|4876.7|4881.7|4879.7|4883.7|4881.7|4878.7|4876.7|162
1722474300000|2024-08-01 01:05:00|4882.2|4880.2|4878.7|4876.7|4882.7|4880.7|4877.7|4875.7|154
1722474600000|2024-08-01 01:10:00|4878.2|4876.2|4879.7|4877.7|4879.7|4877.7|4876.7|4874.7|131
1722474900000|2024-08-01 01:15:00|4879.2|4877.2|4880.7|4878.7|4880.7|4878.7|4878.7|4876.7|84
1722475200000|2024-08-01 01:20:00|4880.2|4878.2|4882.7|4880.7|4882.7|4880.7|4879.7|4877.7|77
1722475500000|2024-08-01 01:25:00|4881.7|4879.7|4878.7|4876.7|4881.7|4879.7|4878.7|4876.7|101
1722475800000|2024-08-01 01:30:00|4879.7|4877.7|4882.7|4880.7|4883.7|4881.7|4879.7|4877.7|256
1722476100000|2024-08-01 01:35:00|4883.7|4881.7|4878.7|4876.7|4883.7|4881.7|4877.7|4875.7|218
1722476400000|2024-08-01 01:40:00|4878.2|4876.2|4878.2|4876.2|4879.7|4877.7|4877.7|4875.7|132
1722476700000|2024-08-01 01:45:00|4878.7|4876.7|4874.7|4872.7|4878.7|4876.7|4873.7|4871.7|160
1722477000000|2024-08-01 01:50:00|4873.7|4871.7|4873.7|4871.7|4873.7|4871.7|4871.7|4869.7|199
1722477300000|2024-08-01 01:55:00|4874.7|4872.7|4874.7|4872.7|4875.7|4873.7|4874.7|4872.7|91
1722477600000|2024-08-01 02:00:00|4875.2|4873.2|4872.7|4870.7|4875.7|4873.7|4872.7|4870.7|33
1722477900000|2024-08-01 02:05:00|4873.7|4871.7|4870.7|4868.7|4873.7|4871.7|4870.7|4868.7|352
1722478200000|2024-08-01 02:10:00|4869.7|4867.7|4870.7|4868.7|4870.7|4868.7|4867.7|4865.7|75
1722478500000|2024-08-01 02:15:00|4869.7|4867.7|4871.7|4869.7|4871.7|4869.7|4869.7|4867.7|89
1722478800000|2024-08-01 02:20:00|4872.7|4870.7|4875.7|4873.7|4875.7|4873.7|4872.7|4870.7|71
1722479100000|2024-08-01 02:25:00|4875.2|4873.2|4876.7|4874.7|4876.7|4874.7|4874.7|4872.7|89
1722479400000|2024-08-01 02:30:00|4875.7|4873.7|4875.7|4873.7|4876.7|4874.7|4874.7|4872.7|44
1722479700000|2024-08-01 02:35:00|4874.7|4872.7|4875.7|4873.7|4876.7|4874.7|4874.7|4872.7|361
1722480000000|2024-08-01 02:40:00|4876.2|4874.2|4875.7|4873.7|4876.7|4874.7|4875.7|4873.7|65
1722480300000|2024-08-01 02:45:00|4876.2|4874.2|4876.7|4874.7|4876.7|4874.7|4875.7|4873.7|155
1722480600000|2024-08-01 02:50:00|4876.2|4874.2|4873.7|4871.7|4876.2|4874.2|4873.7|4871.7|149
1722480900000|2024-08-01 02:55:00|4874.2|4872.2|4874.7|4872.7|4875.7|4873.7|4873.7|4871.7|76
1722481200000|2024-08-01 03:00:00|4873.7|4871.7|4874.7|4872.7|4874.7|4872.7|4871.7|4869.7|100
1722481500000|2024-08-01 03:05:00|4873.7|4871.7|4876.7|4874.7|4876.7|4874.7|4873.7|4871.7|78
1722481800000|2024-08-01 03:10:00|4875.7|4873.7|4875.7|4873.7|4875.7|4873.7|4874.7|4872.7|114
1722482100000|2024-08-01 03:15:00|4876.2|4874.2|4876.7|4874.7|4876.7|4874.7|4875.7|4873.7|55
1722482400000|2024-08-01 03:20:00|4875.7|4873.7|4876.7|4874.7|4876.7|4874.7|4875.7|4873.7|37
1722482700000|2024-08-01 03:25:00|4875.7|4873.7|4876.7|4874.7|4876.7|4874.7|4875.7|4873.7|51
1722483000000|2024-08-01 03:30:00|4877.7|4875.7|4877.7|4875.7|4877.7|4875.7|4877.7|4875.7|57
1722483300000|2024-08-01 03:35:00|4877.2|4875.2|4875.7|4873.7|4877.7|4875.7|4875.7|4873.7|84
1722483600000|2024-08-01 03:40:00|4874.7|4872.7|4876.7|4874.7|4876.7|4874.7|4874.7|4872.7|101
1722483900000|2024-08-01 03:45:00|4877.7|4875.7|4880.7|4878.7|4881.7|4879.7|4876.7|4874.7|331
1722484200000|2024-08-01 03:50:00|4880.2|4878.2|4881.7|4879.7|4881.7|4879.7|4879.7|4877.7|94
1722484500000|2024-08-01 03:55:00|4882.2|4880.2|4886.7|4884.7|4886.7|4884.7|4882.2|4880.2|308
1722484800000|2024-08-01 04:00:00|4886.2|4884.2|4885.2|4883.2|4886.7|4884.7|4884.7|4882.7|599
1722485100000|2024-08-01 04:05:00|4885.7|4883.7|4885.7|4883.7|4886.7|4884.7|4885.7|4883.7|32
1722485400000|2024-08-01 04:10:00|4886.7|4884.7|4886.7|4884.7|4886.7|4884.7|4885.7|4883.7|122
1722485700000|2024-08-01 04:15:00|4885.7|4883.7|4885.7|4883.7|4887.7|4885.7|4885.7|4883.7|102
1722486000000|2024-08-01 04:20:00|4886.7|4884.7|4885.7|4883.7|4886.7|4884.7|4885.7|4883.7|29
1722486300000|2024-08-01 04:25:00|4886.7|4884.7|4886.7|4884.7|4888.7|4886.7|4886.7|4884.7|265
1722486600000|2024-08-01 04:30:00|4886.2|4884.2|4884.7|4882.7|4886.7|4884.7|4884.7|4882.7|89
1722486900000|2024-08-01 04:35:00|4885.7|4883.7|4884.7|4882.7|4885.7|4883.7|4884.7|4882.7|46
1722487200000|2024-08-01 04:40:00|4883.7|4881.7|4885.7|4883.7|4885.7|4883.7|4882.7|4880.7|86
1722487500000|2024-08-01 04:45:00|4884.7|4882.7|4884.7|4882.7|4885.7|4883.7|4883.7|4881.7|70
1722487800000|2024-08-01 04:50:00|4883.7|4881.7|4883.7|4881.7|4884.7|4882.7|4882.7|4880.7|62
1722488100000|2024-08-01 04:55:00|4884.7|4882.7|4884.7|4882.7|4884.7|4882.7|4884.7|4882.7|13
1722488400000|2024-08-01 05:00:00|4885.7|4883.7|4882.7|4880.7|4885.7|4883.7|4881.7|4879.7|293
1722488700000|2024-08-01 05:05:00|4883.7|4881.7|4884.7|4882.7|4884.7|4882.7|4882.7|4880.7|126
1722489000000|2024-08-01 05:10:00|4885.7|4883.7|4884.7|4882.7|4886.7|4884.7|4884.7|4882.7|89
1722489300000|2024-08-01 05:15:00|4884.2|4882.2|4884.7|4882.7|4885.7|4883.7|4883.7|4881.7|85
1722489600000|2024-08-01 05:20:00|4884.2|4882.2|4882.7|4880.7|4884.7|4882.7|4882.7|4880.7|23
1722489900000|2024-08-01 05:25:00|4883.7|4881.7|4885.7|4883.7|4885.7|4883.7|4883.7|4881.7|177
1722490200000|2024-08-01 05:30:00|4884.7|4882.7|4887.7|4885.7|4887.7|4885.7|4883.7|4881.7|330
1722490500000|2024-08-01 05:35:00|4888.7|4886.7|4888.7|4886.7|4889.7|4887.7|4887.7|4885.7|68
1722490800000|2024-08-01 05:40:00|4889.2|4887.2|4890.7|4888.7|4892.2|4890.2|4888.7|4886.7|247
1722491100000|2024-08-01 05:45:00|4889.7|4887.7|4890.7|4888.7|4891.7|4889.7|4889.7|4887.7|251
1722491400000|2024-08-01 05:50:00|4889.7|4887.7|4892.7|4890.7|4892.7|4890.7|4889.7|4887.7|98
1722491700000|2024-08-01 05:55:00|4893.7|4891.7|4892.7|4890.7|4893.7|4891.7|4889.7|4887.7|414
1722492000000|2024-08-01 06:00:00|4892.45|4890.95|4881.45|4879.95|4893.45|4891.95|4881.45|4879.95|1049
1722492300000|2024-08-01 06:05:00|4882.45|4880.95|4876.45|4874.95|4882.45|4880.95|4871.45|4869.95|1364
1722492600000|2024-08-01 06:10:00|4877.45|4875.95|4876.45|4874.95|4877.45|4875.95|4875.45|4873.95|648
1722492900000|2024-08-01 06:15:00|4875.45|4873.95|4876.45|4874.95|4878.45|4876.95|4875.45|4873.95|891
1722493200000|2024-08-01 06:20:00|4875.45|4873.95|4875.45|4873.95|4875.45|4873.95|4873.45|4871.95|577
1722493500000|2024-08-01 06:25:00|4874.45|4872.95|4873.45|4871.95|4875.45|4873.95|4873.45|4871.95|759
1722493800000|2024-08-01 06:30:00|4873.95|4872.45|4873.45|4871.95|4876.45|4874.95|4873.45|4871.95|641
1722494100000|2024-08-01 06:35:00|4872.45|4870.95|4865.45|4863.95|4872.45|4870.95|4865.45|4863.95|1134
1722494400000|2024-08-01 06:40:00|4866.45|4864.95|4866.45|4864.95|4866.45|4864.95|4862.45|4860.95|2155
1722494700000|2024-08-01 06:45:00|4865.95|4864.45|4867.45|4865.95|4868.45|4866.95|4864.45|4862.95|450
1722495000000|2024-08-01 06:50:00|4866.95|4865.45|4858.45|4856.95|4866.95|4865.45|4855.45|4853.95|2536
1722495300000|2024-08-01 06:55:00|4857.45|4855.95|4855.45|4853.95|4859.45|4857.95|4850.45|4848.95|3934
1722495600000|2024-08-01 07:00:00|4856.45|4854.95|4849.45|4847.95|4856.45|4854.95|4847.45|4845.95|10997
1722495900000|2024-08-01 07:05:00|4850.45|4848.95|4844.45|4842.95|4851.45|4849.95|4843.45|4841.95|6216
1722496200000|2024-08-01 07:10:00|4843.45|4841.95|4844.45|4842.95|4850.45|4848.95|4839.45|4837.95|5212
1722496500000|2024-08-01 07:15:00|4843.45|4841.95|4844.45|4842.95|4845.45|4843.95|4838.45|4836.95|5075
1722496800000|2024-08-01 07:20:00|4843.45|4841.95|4851.45|4849.95|4851.45|4849.95|4838.45|4836.95|4575
1722497100000|2024-08-01 07:25:00|4850.45|4848.95|4843.45|4841.95|4850.45|4848.95|4840.45|4838.95|6676
1722497400000|2024-08-01 07:30:00|4842.45|4840.95|4838.45|4836.95|4842.45|4840.95|4836.45|4834.95|5126
1722497700000|2024-08-01 07:35:00|4839.45|4837.95|4833.45|4831.95|4839.45|4837.95|4831.45|4829.95|5452
1722498000000|2024-08-01 07:40:00|4834.28|4832.78|4838.28|4836.78|4838.28|4836.78|4832.28|4830.78|4797
1722498300000|2024-08-01 07:45:00|4837.28|4835.78|4834.28|4832.78|4838.28|4836.78|4831.28|4829.78|3464
1722498600000|2024-08-01 07:50:00|4835.28|4833.78|4829.28|4827.78|4837.28|4835.78|4827.28|4825.78|4955
1722498900000|2024-08-01 07:55:00|4828.28|4826.78|4829.28|4827.78|4834.28|4832.78|4826.28|4824.78|5262
1722499200000|2024-08-01 08:00:00|4830.28|4828.78|4824.28|4822.78|4830.28|4828.78|4820.28|4818.78|7490
1722499500000|2024-08-01 08:05:00|4823.28|4821.78|4827.28|4825.78|4827.28|4825.78|4821.28|4819.78|11348
1722499800000|2024-08-01 08:10:00|4826.28|4824.78|4820.28|4818.78|4826.28|4824.78|4816.28|4814.78|5260
1722500100000|2024-08-01 08:15:00|4819.28|4817.78|4819.28|4817.78|4822.28|4820.78|4817.28|4815.78|5275
1722500400000|2024-08-01 08:20:00|4820.28|4818.78|4818.28|4816.78|4820.28|4818.78|4816.28|4814.78|2984
1722500700000|2024-08-01 08:25:00|4819.28|4817.78|4820.28|4818.78|4821.28|4819.78|4816.28|4814.78|4249
1722501000000|2024-08-01 08:30:00|4819.28|4817.78|4822.28|4820.78|4822.28|4820.78|4815.28|4813.78|5707
1722501300000|2024-08-01 08:35:00|4823.28|4821.78|4815.28|4813.78|4824.28|4822.78|4815.28|4813.78|7541
1722501600000|2024-08-01 08:40:00|4814.28|4812.78|4817.28|4815.78|4817.28|4815.78|4812.28|4810.78|14133
1722501900000|2024-08-01 08:45:00|4816.78|4815.28|4815.28|4813.78|4818.28|4816.78|4813.28|4811.78|5082
1722502200000|2024-08-01 08:50:00|4816.28|4814.78|4818.28|4816.78|4821.28|4819.78|4816.28|4814.78|4340
1722502500000|2024-08-01 08:55:00|4817.78|4816.28|4817.28|4815.78|4818.28|4816.78|4814.28|4812.78|2464
1722502800000|2024-08-01 09:00:00|4818.28|4816.78|4821.28|4819.78|4823.28|4821.78|4814.28|4812.78|3214
1722503100000|2024-08-01 09:05:00|4820.28|4818.78|4824.28|4822.78|4825.28|4823.78|4817.28|4815.78|4491
1722503400000|2024-08-01 09:10:00|4825.28|4823.78|4828.28|4826.78|4829.28|4827.78|4823.28|4821.78|8624
1722503700000|2024-08-01 09:15:00|4829.28|4827.78|4825.28|4823.78|4830.28|4828.78|4824.28|4822.78|4445
1722504000000|2024-08-01 09:20:00|4826.28|4824.78|4824.28|4822.78|4826.28|4824.78|4820.28|4818.78|2555
1722504300000|2024-08-01 09:25:00|4823.78|4822.28|4825.28|4823.78|4825.28|4823.78|4820.28|4818.78|4568
1722504600000|2024-08-01 09:30:00|4824.28|4822.78|4822.28|4820.78|4827.28|4825.78|4822.28|4820.78|4072
1722504900000|2024-08-01 09:35:00|4823.28|4821.78|4830.28|4828.78|4830.28|4828.78|4823.28|4821.78|8506
1722505200000|2024-08-01 09:40:00|4829.78|4828.28|4830.28|4828.78|4832.28|4830.78|4828.28|4826.78|2403
1722505500000|2024-08-01 09:45:00|4829.28|4827.78|4831.28|4829.78|4831.28|4829.78|4829.28|4827.78|3526
1722505800000|2024-08-01 09:50:00|4830.28|4828.78|4832.28|4830.78|4832.28|4830.78|4830.28|4828.78|4445
1722506100000|2024-08-01 09:55:00|4831.28|4829.78|4832.28|4830.78|4832.28|4830.78|4830.28|4828.78|2186
1722506400000|2024-08-01 10:00:00|4831.28|4829.78|4831.28|4829.78|4833.28|4831.78|4829.28|4827.78|5024
1722506700000|2024-08-01 10:05:00|4830.28|4828.78|4834.28|4832.78|4834.28|4832.78|4829.28|4827.78|4422
1722507000000|2024-08-01 10:10:00|4833.28|4831.78|4832.28|4830.78|4834.28|4832.78|4832.28|4830.78|2945
1722507300000|2024-08-01 10:15:00|4833.28|4831.78|4835.28|4833.78|4835.28|4833.78|4832.28|4830.78|2713
1722507600000|2024-08-01 10:20:00|4836.28|4834.78|4835.28|4833.78|4836.28|4834.78|4834.28|4832.78|4067
1722507900000|2024-08-01 10:25:00|4834.28|4832.78|4837.28|4835.78|4837.28|4835.78|4834.28|4832.78|3006
1722508200000|2024-08-01 10:30:00|4836.28|4834.78|4836.28|4834.78|4837.28|4835.78|4834.28|4832.78|2789
1722508500000|2024-08-01 10:35:00|4837.28|4835.78|4836.28|4834.78|4837.28|4835.78|4835.28|4833.78|2319
1722508800000|2024-08-01 10:40:00|4837.28|4835.78|4839.28|4837.78|4839.28|4837.78|4835.28|4833.78|2243
1722509100000|2024-08-01 10:45:00|4838.28|4836.78|4839.28|4837.78|4839.28|4837.78|4836.28|4834.78|4333
1722509400000|2024-08-01 10:50:00|4840.28|4838.78|4840.28|4838.78|4841.28|4839.78|4838.28|4836.78|1979
1722509700000|2024-08-01 10:55:00|4841.28|4839.78|4844.28|4842.78|4847.28|4845.78|4840.28|4838.78|6038
1722510000000|2024-08-01 11:00:00|4847.28|4845.78|4846.28|4844.78|4847.28|4845.78|4841.28|4839.78|3115
1722510300000|2024-08-01 11:05:00|4846.78|4845.28|4845.28|4843.78|4848.28|4846.78|4845.28|4843.78|3505
1722510600000|2024-08-01 11:10:00|4846.28|4844.78|4848.28|4846.78|4849.28|4847.78|4846.28|4844.78|2079
1722510900000|2024-08-01 11:15:00|4847.28|4845.78|4848.28|4846.78|4849.28|4847.78|4847.28|4845.78|5132
1722511200000|2024-08-01 11:20:00|4849.28|4847.78|4846.28|4844.78|4850.28|4848.78|4845.28|4843.78|1600
1722511500000|2024-08-01 11:25:00|4847.28|4845.78|4845.28|4843.78|4848.28|4846.78|4845.28|4843.78|2122
1722511800000|2024-08-01 11:30:00|4846.28|4844.78|4841.28|4839.78|4847.28|4845.78|4841.28|4839.78|4506
1722512100000|2024-08-01 11:35:00|4842.28|4840.78|4838.28|4836.78|4842.28|4840.78|4835.28|4833.78|4526
1722512400000|2024-08-01 11:40:00|4838.3|4836.8|4833.3|4831.8|4838.3|4836.8|4832.3|4830.8|2882
1722512700000|2024-08-01 11:45:00|4834.3|4832.8|4833.3|4831.8|4837.8|4836.3|4833.3|4831.8|1804
1722513000000|2024-08-01 11:50:00|4832.3|4830.8|4831.3|4829.8|4833.3|4831.8|4830.3|4828.8|3425
1722513300000|2024-08-01 11:55:00|4832.3|4830.8|4828.3|4826.8|4832.3|4830.8|4828.3|4826.8|4283
1722513600000|2024-08-01 12:00:00|4829.3|4827.8|4831.3|4829.8|4832.3|4830.8|4828.3|4826.8|2758
1722513900000|2024-08-01 12:05:00|4830.3|4828.8|4833.3|4831.8|4833.3|4831.8|4829.3|4827.8|4082
1722514200000|2024-08-01 12:10:00|4832.3|4830.8|4830.3|4828.8|4832.3|4830.8|4829.3|4827.8|7127
1722514500000|2024-08-01 12:15:00|4831.3|4829.8|4828.3|4826.8|4834.3|4832.8|4828.3|4826.8|3039
1722514800000|2024-08-01 12:20:00|4829.3|4827.8|4831.3|4829.8|4831.3|4829.8|4828.3|4826.8|4430
1722515100000|2024-08-01 12:25:00|4830.3|4828.8|4831.3|4829.8|4831.3|4829.8|4829.3|4827.8|1666
1722515400000|2024-08-01 12:30:00|4832.3|4830.8|4831.3|4829.8|4833.3|4831.8|4829.3|4827.8|5998
1722515700000|2024-08-01 12:35:00|4830.3|4828.8|4827.3|4825.8|4830.3|4828.8|4826.3|4824.8|7125
1722516000000|2024-08-01 12:40:00|4826.3|4824.8|4821.3|4819.8|4826.3|4824.8|4820.3|4818.8|4178
1722516300000|2024-08-01 12:45:00|4820.3|4818.8|4822.3|4820.8|4823.3|4821.8|4819.3|4817.8|3513
1722516600000|2024-08-01 12:50:00|4821.3|4819.8|4824.3|4822.8|4825.3|4823.8|4820.3|4818.8|2802
1722516900000|2024-08-01 12:55:00|4825.3|4823.8|4826.3|4824.8|4826.3|4824.8|4821.3|4819.8|4122
1722517200000|2024-08-01 13:00:00|4825.3|4823.8|4832.3|4830.8|4832.3|4830.8|4824.3|4822.8|3856
1722517500000|2024-08-01 13:05:00|4833.3|4831.8|4831.3|4829.8|4834.3|4832.8|4829.3|4827.8|6455
1722517800000|2024-08-01 13:10:00|4830.3|4828.8|4831.3|4829.8|4835.3|4833.8|4830.3|4828.8|2175
1722518100000|2024-08-01 13:15:00|4830.3|4828.8|4826.3|4824.8|4832.3|4830.8|4825.3|4823.8|3953
1722518400000|2024-08-01 13:20:00|4827.3|4825.8|4821.3|4819.8|4827.3|4825.8|4821.3|4819.8|2382
1722518700000|2024-08-01 13:25:00|4822.3|4820.8|4828.3|4826.8|4829.3|4827.8|4821.3|4819.8|3109
1722519000000|2024-08-01 13:30:00|4827.3|4825.8|4829.3|4827.8|4830.3|4828.8|4826.3|4824.8|6564
1722519300000|2024-08-01 13:35:00|4828.8|4827.3|4831.3|4829.8|4833.3|4831.8|4825.3|4823.8|3883
1722519600000|2024-08-01 13:40:00|4832.3|4830.8|4836.3|4834.8|4836.3|4834.8|4832.3|4830.8|5452
1722519900000|2024-08-01 13:45:00|4835.3|4833.8|4832.3|4830.8|4836.3|4834.8|4830.3|4828.8|5808
1722520200000|2024-08-01 13:50:00|4833.3|4831.8|4826.3|4824.8|4833.3|4831.8|4825.3|4823.8|5093
1722520500000|2024-08-01 13:55:00|4825.3|4823.8|4830.3|4828.8|4831.3|4829.8|4825.3|4823.8|5215
1722520800000|2024-08-01 14:00:00|4827.8|4826.3|4817.3|4815.8|4828.3|4826.8|4817.3|4815.8|8507
1722521100000|2024-08-01 14:05:00|4816.3|4814.8|4804.3|4802.8|4817.3|4815.8|4804.3|4802.8|13863
1722521400000|2024-08-01 14:10:00|4804.7|4803.2|4798.7|4797.2|4807.7|4806.2|4797.7|4796.2|17052
1722521700000|2024-08-01 14:15:00|4799.7|4798.2|4794.7|4793.2|4800.7|4799.2|4791.7|4790.2|17483
1722522000000|2024-08-01 14:20:00|4793.7|4792.2|4792.7|4791.2|4795.7|4794.2|4785.7|4784.2|15124
1722522300000|2024-08-01 14:25:00|4791.7|4790.2|4784.7|4783.2|4792.7|4791.2|4783.7|4782.2|13108
1722522600000|2024-08-01 14:30:00|4784.2|4782.7|4782.7|4781.2|4787.7|4786.2|4777.7|4776.2|14746
1722522900000|2024-08-01 14:35:00|4781.7|4780.2|4782.7|4781.2|4786.7|4785.2|4776.7|4775.2|16109
1722523200000|2024-08-01 14:40:00|4783.7|4782.2|4773.7|4772.2|4785.7|4784.2|4773.7|4772.2|14601
1722523500000|2024-08-01 14:45:00|4772.7|4771.2|4761.7|4760.2|4773.7|4772.2|4760.7|4759.2|17825
1722523800000|2024-08-01 14:50:00|4762.7|4761.2|4768.7|4767.2|4775.7|4774.2|4762.7|4761.2|16140
1722524100000|2024-08-01 14:55:00|4767.7|4766.2|4766.7|4765.2|4774.7|4773.2|4765.7|4764.2|17036
1722524400000|2024-08-01 15:00:00|4767.7|4766.2|4761.7|4760.2|4768.7|4767.2|4760.7|4759.2|13519
1722524700000|2024-08-01 15:05:00|4762.7|4761.2|4764.7|4763.2|4765.7|4764.2|4759.7|4758.2|18300
1722525000000|2024-08-01 15:10:00|4763.7|4762.2|4763.7|4762.2|4766.7|4765.2|4761.7|4760.2|12941
1722525300000|2024-08-01 15:15:00|4764.7|4763.2|4769.7|4768.2|4769.7|4768.2|4764.7|4763.2|18454
1722525600000|2024-08-01 15:20:00|4768.7|4767.2|4762.7|4761.2|4768.7|4767.2|4761.7|4760.2|21548
1722525900000|2024-08-01 15:25:00|4763.7|4762.2|4766.7|4765.2|4767.7|4766.2|4763.7|4762.2|28746
1722526200000|2024-08-01 15:30:00|4765.7|4764.2|4764.7|4763.2|4766.7|4765.2|4762.7|4761.2|72735
1722526500000|2024-08-01 15:35:00|4765.7|4764.2|4764.7|4763.2|4766.7|4765.2|4760.7|4759.2|31863
1722526800000|2024-08-01 15:40:00|4763.7|4762.2|4762.7|4761.2|4765.7|4764.2|4760.7|4759.2|11905
1722527100000|2024-08-01 15:45:00|4761.7|4760.2|4757.7|4756.2|4762.7|4761.2|4756.7|4755.2|13041
1722527400000|2024-08-01 15:50:00|4758.7|4757.2|4762.7|4761.2|4762.7|4761.2|4754.7|4753.2|7600
1722527700000|2024-08-01 15:55:00|4761.7|4760.2|4761.7|4760.2|4765.7|4764.2|4761.7|4760.2|5243
1722528000000|2024-08-01 16:00:00|4762.7|4761.2|4764.7|4763.2|4765.7|4764.2|4757.7|4756.2|3055
1722528300000|2024-08-01 16:05:00|4763.7|4762.2|4766.7|4765.2|4769.7|4768.2|4762.7|4761.2|4686
1722528600000|2024-08-01 16:10:00|4766.2|4764.7|4763.7|4762.2|4766.7|4765.2|4761.7|4760.2|3047
1722528900000|2024-08-01 16:15:00|4764.7|4763.2|4762.7|4761.2|4768.7|4767.2|4761.7|4760.2|4015
1722529200000|2024-08-01 16:20:00|4763.2|4761.7|4755.7|4754.2|4764.7|4763.2|4754.7|4753.2|3528
1722529500000|2024-08-01 16:25:00|4755.2|4753.7|4759.7|4758.2|4759.7|4758.2|4754.7|4753.2|1737
1722529800000|2024-08-01 16:30:00|4758.7|4757.2|4753.7|4752.2|4759.7|4758.2|4753.7|4752.2|2273
1722530100000|2024-08-01 16:35:00|4752.7|4751.2|4753.7|4752.2|4758.7|4757.2|4751.7|4750.2|4314
1722530400000|2024-08-01 16:40:00|4754.7|4753.2|4754.7|4753.2|4755.7|4754.2|4752.2|4750.7|1823
1722530700000|2024-08-01 16:45:00|4753.7|4752.2|4754.7|4753.2|4755.7|4754.2|4752.7|4751.2|1336
1722531000000|2024-08-01 16:50:00|4753.7|4752.2|4757.7|4756.2|4757.7|4756.2|4751.7|4750.2|1767
1722531300000|2024-08-01 16:55:00|4756.7|4755.2|4755.7|4754.2|4758.7|4757.2|4754.7|4753.2|2519
1722531600000|2024-08-01 17:00:00|4754.7|4753.2|4755.7|4754.2|4757.7|4756.2|4753.7|4752.2|2268
1722531900000|2024-08-01 17:05:00|4754.7|4753.2|4750.7|4749.2|4755.7|4754.2|4749.7|4748.2|2693
1722532200000|2024-08-01 17:10:00|4751.7|4750.2|4747.7|4746.2|4751.7|4750.2|4746.7|4745.2|3240
1722532500000|2024-08-01 17:15:00|4747.2|4745.7|4748.7|4747.2|4751.7|4750.2|4745.7|4744.2|2674
1722532800000|2024-08-01 17:20:00|4748.2|4746.7|4745.7|4744.2|4748.7|4747.2|4745.7|4744.2|2447
1722533100000|2024-08-01 17:25:00|4746.7|4745.2|4748.7|4747.2|4750.7|4749.2|4744.7|4743.2|1578
1722533400000|2024-08-01 17:30:00|4747.7|4746.2|4746.7|4745.2|4748.7|4747.2|4745.7|4744.2|601
1722533700000|2024-08-01 17:35:00|4747.7|4746.2|4743.7|4742.2|4747.7|4746.2|4742.7|4741.2|1884
1722534000000|2024-08-01 17:40:00|4742.7|4741.2|4742.7|4741.2|4744.7|4743.2|4740.7|4739.2|1805
1722534300000|2024-08-01 17:45:00|4743.7|4742.2|4742.7|4741.2|4745.7|4744.2|4741.7|4740.2|1929
1722534600000|2024-08-01 17:50:00|4743.7|4742.2|4747.7|4746.2|4747.7|4746.2|4740.7|4739.2|2601
1722534900000|2024-08-01 17:55:00|4746.7|4745.2|4751.7|4750.2|4752.7|4751.2|4743.7|4742.2|1646
1722535200000|2024-08-01 18:00:00|4750.7|4749.2|4747.7|4746.2|4753.7|4752.2|4747.7|4746.2|1083
1722535500000|2024-08-01 18:05:00|4747.2|4745.7|4745.7|4744.2|4749.7|4748.2|4745.2|4743.7|1078
1722535800000|2024-08-01 18:10:00|4746.2|4744.7|4745.7|4744.2|4747.7|4746.2|4744.7|4743.2|933
1722536100000|2024-08-01 18:15:00|4746.7|4745.2|4741.7|4740.2|4746.7|4745.2|4740.7|4739.2|615
1722536400000|2024-08-01 18:20:00|4742.7|4741.2|4742.7|4741.2|4747.7|4746.2|4742.7|4741.2|1546
1722536700000|2024-08-01 18:25:00|4743.2|4741.7|4739.7|4738.2|4743.7|4742.2|4737.7|4736.2|1213
1722537000000|2024-08-01 18:30:00|4739.2|4737.7|4738.7|4737.2|4740.7|4739.2|4737.7|4736.2|706
1722537300000|2024-08-01 18:35:00|4739.2|4737.7|4740.7|4739.2|4741.7|4740.2|4738.7|4737.2|760
1722537600000|2024-08-01 18:40:00|4741.2|4739.7|4738.7|4737.2|4743.7|4742.2|4738.7|4737.2|713
1722537900000|2024-08-01 18:45:00|4739.7|4738.2|4737.7|4736.2|4739.7|4738.2|4736.7|4735.2|1090
1722538200000|2024-08-01 18:50:00|4738.7|4737.2|4735.7|4734.2|4740.7|4739.2|4735.7|4734.2|1899
1722538500000|2024-08-01 18:55:00|4736.7|4735.2|4738.7|4737.2|4739.7|4738.2|4735.7|4734.2|891
1722538800000|2024-08-01 19:00:00|4737.7|4736.2|4741.7|4740.2|4741.7|4740.2|4736.7|4735.2|1588
1722539100000|2024-08-01 19:05:00|4741.2|4739.7|4742.7|4741.2|4742.7|4741.2|4738.7|4737.2|1282
1722539400000|2024-08-01 19:10:00|4741.7|4740.2|4743.7|4742.2|4747.7|4746.2|4741.7|4740.2|2654
1722539700000|2024-08-01 19:15:00|4742.7|4741.2|4747.7|4746.2|4747.7|4746.2|4741.7|4740.2|1049
1722540000000|2024-08-01 19:20:00|4746.7|4745.2|4748.7|4747.2|4748.7|4747.2|4745.7|4744.2|1168
1722540300000|2024-08-01 19:25:00|4747.7|4746.2|4750.7|4749.2|4750.7|4749.2|4747.7|4746.2|1522
1722540600000|2024-08-01 19:30:00|4751.7|4750.2|4747.7|4746.2|4752.7|4751.2|4746.7|4745.2|2260
1722540900000|2024-08-01 19:35:00|4748.2|4746.7|4751.7|4750.2|4752.7|4751.2|4746.7|4745.2|1368
1722541200000|2024-08-01 19:40:00|4750.7|4749.2|4750.7|4749.2|4751.7|4750.2|4748.7|4747.2|1853
1722541500000|2024-08-01 19:45:00|4751.7|4750.2|4754.7|4753.2|4755.7|4754.2|4750.7|4749.2|2795
1722541800000|2024-08-01 19:50:00|4755.7|4754.2|4751.7|4750.2|4758.7|4757.2|4750.7|4749.2|3878
1722542100000|2024-08-01 19:55:00|4752.7|4751.2|4755.2|4753.7|4755.7|4754.2|4750.7|4749.2|5165
1722542400000|2024-08-01 20:00:00|4756.25|4753.25|4747.55|4744.55|4758.95|4755.95|4744.55|4741.55|112
1722542700000|2024-08-01 20:05:00|4748.25|4745.25|4748.95|4745.95|4753.25|4750.25|4747.65|4744.65|0
1722543000000|2024-08-01 20:10:00|4749.05|4746.05|4748.35|4745.35|4750.05|4747.05|4746.95|4743.95|0
1722543300000|2024-08-01 20:15:00|4748.45|4745.45|4746.25|4743.25|4749.35|4746.35|4746.05|4743.05|0
1722543600000|2024-08-01 20:20:00|4746.35|4743.35|4741.35|4738.35|4746.75|4743.75|4740.85|4737.85|0
1722543900000|2024-08-01 20:25:00|4741.45|4738.45|4744.25|4741.25|4745.35|4742.35|4741.15|4738.15|0
1722544200000|2024-08-01 20:30:00|4744.05|4741.05|4746.85|4743.85|4752.15|4749.15|4741.35|4738.35|0
1722544500000|2024-08-01 20:35:00|4747.05|4744.05|4746.15|4743.15|4748.25|4745.25|4744.25|4741.25|0
1722544800000|2024-08-01 20:40:00|4746.25|4743.25|4745.75|4742.75|4746.45|4743.45|4743.95|4740.95|0
1722545100000|2024-08-01 20:45:00|4745.95|4742.95|4747.65|4744.65|4748.05|4745.05|4745.85|4742.85|0
1722545400000|2024-08-01 20:50:00|4747.45|4744.45|4750.05|4747.05|4750.25|4747.25|4747.45|4744.45|0
1722545700000|2024-08-01 20:55:00|4749.95|4746.95|4751.65|4748.65|4752.15|4749.15|4748.95|4745.95|0
1722546000000|2024-08-01 21:00:00|4751.25|4748.25|4751.15|4748.15|4751.65|4748.65|4751.15|4748.15|0
1722546300000|2024-08-01 21:05:00|4751.25|4748.25|4751.1|4748.1|4751.5|4748.5|4750.45|4747.45|0
1722546600000|2024-08-01 21:10:00|4751|4748|4749.6|4746.6|4751.1|4748.1|4749.3|4746.3|0
1722546900000|2024-08-01 21:15:00|4749.5|4746.5|4746.7|4743.7|4749.5|4746.5|4746.7|4743.7|0
1722547200000|2024-08-01 21:20:00|4746.6|4743.6|4746.9|4743.9|4748.8|4745.8|4746.6|4743.6|0
1722547500000|2024-08-01 21:25:00|4746.7|4743.7|4747|4744|4747.8|4744.8|4746.7|4743.7|0
1722547800000|2024-08-01 21:30:00|4747.2|4744.2|4747.6|4744.6|4747.6|4744.6|4746.8|4743.8|0
1722548100000|2024-08-01 21:35:00|4747.3|4744.3|4748.9|4745.9|4749.4|4746.4|4747.3|4744.3|0
1722548400000|2024-08-01 21:40:00|4748.8|4745.8|4748.6|4745.6|4749.4|4746.4|4748.5|4745.5|0
1722548700000|2024-08-01 21:45:00|4748.8|4745.8|4748.7|4745.7|4749.2|4746.2|4748.5|4745.5|0
1722549000000|2024-08-01 21:50:00|4748.4|4745.4|4749.3|4746.3|4749.3|4746.3|4748.3|4745.3|0
1722549300000|2024-08-01 21:55:00|4749.2|4746.2|4748.1|4745.1|4749.7|4746.7|4748.1|4745.1|0
1722549600000|2024-08-01 22:00:00|4750.7|4747.7|4750.9|4747.9|4753|4750|4748.9|4745.9|0
1722549900000|2024-08-01 22:05:00|4750.7|4747.7|4746.5|4743.5|4750.7|4747.7|4746.2|4743.2|0
1722550200000|2024-08-01 22:10:00|4746.6|4743.6|4747.5|4744.5|4748.6|4745.6|4746.5|4743.5|0
1722550500000|2024-08-01 22:15:00|4747.6|4744.6|4743.9|4740.9|4748.3|4745.3|4743.4|4740.4|0
1722550800000|2024-08-01 22:20:00|4743.7|4740.7|4745.3|4742.3|4746.4|4743.4|4741.8|4738.8|0
1722551100000|2024-08-01 22:25:00|4745.4|4742.4|4749.4|4746.4|4749.7|4746.7|4745.3|4742.3|0
1722551400000|2024-08-01 22:30:00|4749.3|4746.3|4748.8|4745.8|4750.3|4747.3|4747.9|4744.9|0
1722551700000|2024-08-01 22:35:00|4748.7|4745.7|4744|4741|4749|4746|4743.5|4740.5|0
1722552000000|2024-08-01 22:40:00|4743.9|4740.9|4742.9|4739.9|4744.8|4741.8|4741|4738|0
1722552300000|2024-08-01 22:45:00|4742.8|4739.8|4743.3|4740.3|4743.5|4740.5|4742.6|4739.6|0
1722552600000|2024-08-01 22:50:00|4743.2|4740.2|4742.2|4739.2|4743.5|4740.5|4741.5|4738.5|0
1722552900000|2024-08-01 22:55:00|4742.3|4739.3|4741.9|4738.9|4742.3|4739.3|4738.9|4735.9|0
1722553200000|2024-08-01 23:00:00|4741.6|4738.6|4742.3|4739.3|4742.7|4739.7|4740.6|4737.6|0
1722553500000|2024-08-01 23:05:00|4742.6|4739.6|4745|4742|4745|4742|4742.3|4739.3|0
1722553800000|2024-08-01 23:10:00|4745.3|4742.3|4745.3|4742.3|4746.4|4743.4|4744.4|4741.4|0
1722554100000|2024-08-01 23:15:00|4745.6|4742.6|4743.2|4740.2|4745.6|4742.6|4742.3|4739.3|0
1722554400000|2024-08-01 23:20:00|4743.5|4740.5|4746.2|4743.2|4746.2|4743.2|4743.3|4740.3|0
1722554700000|2024-08-01 23:25:00|4746.1|4743.1|4749|4746|4749.6|4746.6|4745.8|4742.8|0
1722555000000|2024-08-01 23:30:00|4748.9|4745.9|4748.2|4745.2|4750.2|4747.2|4747.8|4744.8|0
1722555300000|2024-08-01 23:35:00|4748.3|4745.3|4749.8|4746.8|4749.9|4746.9|4747.4|4744.4|0
1722555600000|2024-08-01 23:40:00|4749.9|4746.9|4748.7|4745.7|4750|4747|4747.9|4744.9|0
1722555900000|2024-08-01 23:45:00|4748.8|4745.8|4749.1|4746.1|4749.2|4746.2|4746.9|4743.9|0
1722556200000|2024-08-01 23:50:00|4749.2|4746.2|4748|4745|4749.3|4746.3|4747.2|4744.2|0
1722556500000|2024-08-01 23:55:00|4748.1|4745.1|4747.7|4744.7|4749.3|4746.3|4747.5|4744.5|0
1722556800000|2024-08-02 00:00:00|4747.4|4744.4|4748.8|4745.8|4749.4|4746.4|4746.2|4743.2|0
1722557100000|2024-08-02 00:05:00|4748.7|4745.7|4746.6|4743.6|4748.7|4745.7|4746.4|4743.4|0
1722557400000|2024-08-02 00:10:00|4746.7|4743.7|4748.3|4745.3|4749.5|4746.5|4746.2|4743.2|0
1722557700000|2024-08-02 00:15:00|4748.2|4745.2|4736.4|4734.4|4748.2|4745.2|4732.4|4730.4|2181
1722558000000|2024-08-02 00:20:00|4735.4|4733.4|4730.4|4728.4|4736.4|4734.4|4728.4|4726.4|975
1722558300000|2024-08-02 00:25:00|4729.4|4727.4|4734.4|4732.4|4734.4|4732.4|4728.4|4726.4|227
1722558600000|2024-08-02 00:30:00|4733.4|4731.4|4740.4|4738.4|4741.4|4739.4|4733.4|4731.4|325
1722558900000|2024-08-02 00:35:00|4739.4|4737.4|4737.4|4735.4|4740.4|4738.4|4737.4|4735.4|202
1722559200000|2024-08-02 00:40:00|4737.9|4735.9|4731.4|4729.4|4739.4|4737.4|4730.4|4728.4|292
1722559500000|2024-08-02 00:45:00|4730.9|4728.9|4731.4|4729.4|4733.4|4731.4|4729.4|4727.4|258
1722559800000|2024-08-02 00:50:00|4730.4|4728.4|4731.4|4729.4|4732.4|4730.4|4728.4|4726.4|262
1722560100000|2024-08-02 00:55:00|4730.9|4728.9|4736.4|4734.4|4736.4|4734.4|4730.4|4728.4|290
1722560400000|2024-08-02 01:00:00|4735.4|4733.4|4731.4|4729.4|4737.4|4735.4|4730.4|4728.4|210
1722560700000|2024-08-02 01:05:00|4730.4|4728.4|4734.4|4732.4|4734.4|4732.4|4729.4|4727.4|159
1722561000000|2024-08-02 01:10:00|4733.4|4731.4|4736.4|4734.4|4737.4|4735.4|4733.4|4731.4|294
1722561300000|2024-08-02 01:15:00|4735.4|4733.4|4736.4|4734.4|4737.4|4735.4|4735.4|4733.4|198
1722561600000|2024-08-02 01:20:00|4737.4|4735.4|4736.4|4734.4|4738.4|4736.4|4734.4|4732.4|194
1722561900000|2024-08-02 01:25:00|4735.4|4733.4|4735.4|4733.4|4736.4|4734.4|4732.4|4730.4|136
1722562200000|2024-08-02 01:30:00|4734.4|4732.4|4738.4|4736.4|4742.4|4740.4|4734.4|4732.4|395
1722562500000|2024-08-02 01:35:00|4739.4|4737.4|4745.4|4743.4|4746.4|4744.4|4739.4|4737.4|228
1722562800000|2024-08-02 01:40:00|4746.4|4744.4|4747.4|4745.4|4748.4|4746.4|4746.4|4744.4|191
1722563100000|2024-08-02 01:45:00|4746.9|4744.9|4747.4|4745.4|4749.4|4747.4|4745.4|4743.4|92
1722563400000|2024-08-02 01:50:00|4746.9|4744.9|4743.4|4741.4|4747.4|4745.4|4743.4|4741.4|294
1722563700000|2024-08-02 01:55:00|4742.4|4740.4|4741.4|4739.4|4744.4|4742.4|4741.4|4739.4|72
1722564000000|2024-08-02 02:00:00|4742.4|4740.4|4737.4|4735.4|4743.4|4741.4|4737.4|4735.4|119
1722564300000|2024-08-02 02:05:00|4738.4|4736.4|4739.4|4737.4|4740.9|4738.9|4737.4|4735.4|59
1722564600000|2024-08-02 02:10:00|4738.9|4736.9|4737.4|4735.4|4739.4|4737.4|4736.9|4734.9|82
1722564900000|2024-08-02 02:15:00|4737.9|4735.9|4728.4|4726.4|4738.4|4736.4|4727.4|4725.4|250
1722565200000|2024-08-02 02:20:00|4727.4|4725.4|4718.4|4716.4|4728.4|4726.4|4717.4|4715.4|2043
1722565500000|2024-08-02 02:25:00|4719.4|4717.4|4721.4|4719.4|4721.9|4719.9|4716.4|4714.4|561
1722565800000|2024-08-02 02:30:00|4721.9|4719.9|4720.4|4718.4|4724.9|4722.9|4717.4|4715.4|182
1722566100000|2024-08-02 02:35:00|4721.4|4719.4|4720.4|4718.4|4723.4|4721.4|4718.4|4716.4|250
1722566400000|2024-08-02 02:40:00|4721.4|4719.4|4724.4|4722.4|4725.4|4723.4|4720.4|4718.4|175
1722566700000|2024-08-02 02:45:00|4724.9|4722.9|4723.4|4721.4|4726.4|4724.4|4723.4|4721.4|193
1722567000000|2024-08-02 02:50:00|4723.9|4721.9|4726.4|4724.4|4727.4|4725.4|4723.4|4721.4|176
1722567300000|2024-08-02 02:55:00|4726.9|4724.9|4730.4|4728.4|4732.4|4730.4|4726.9|4724.9|145
1722567600000|2024-08-02 03:00:00|4730.9|4728.9|4735.4|4733.4|4735.4|4733.4|4730.4|4728.4|105
1722567900000|2024-08-02 03:05:00|4734.9|4732.9|4733.4|4731.4|4735.4|4733.4|4732.9|4730.9|145
1722568200000|2024-08-02 03:10:00|4732.4|4730.4|4732.4|4730.4|4734.4|4732.4|4732.4|4730.4|231
1722568500000|2024-08-02 03:15:00|4731.9|4729.9|4736.9|4734.9|4736.9|4734.9|4731.4|4729.4|77
1722568800000|2024-08-02 03:20:00|4736.4|4734.4|4735.4|4733.4|4737.4|4735.4|4734.4|4732.4|98
1722569100000|2024-08-02 03:25:00|4734.4|4732.4|4736.4|4734.4|4736.4|4734.4|4733.4|4731.4|104
1722569400000|2024-08-02 03:30:00|4737.4|4735.4|4739.4|4737.4|4740.4|4738.4|4737.4|4735.4|161
1722569700000|2024-08-02 03:35:00|4739.9|4737.9|4734.4|4732.4|4740.4|4738.4|4734.4|4732.4|125
1722570000000|2024-08-02 03:40:00|4735.4|4733.4|4734.4|4732.4|4735.4|4733.4|4733.4|4731.4|47
1722570300000|2024-08-02 03:45:00|4733.4|4731.4|4735.4|4733.4|4737.4|4735.4|4733.4|4731.4|31
1722570600000|2024-08-02 03:50:00|4736.4|4734.4|4734.9|4732.9|4737.4|4735.4|4734.4|4732.4|63
1722570900000|2024-08-02 03:55:00|4734.4|4732.4|4736.4|4734.4|4736.4|4734.4|4734.4|4732.4|37
1722571200000|2024-08-02 04:00:00|4737.4|4735.4|4736.4|4734.4|4738.4|4736.4|4735.4|4733.4|68
1722571500000|2024-08-02 04:05:00|4735.4|4733.4|4735.4|4733.4|4736.4|4734.4|4734.4|4732.4|62
1722571800000|2024-08-02 04:10:00|4736.4|4734.4|4736.4|4734.4|4737.4|4735.4|4734.9|4732.9|109
1722572100000|2024-08-02 04:15:00|4735.4|4733.4|4736.4|4734.4|4737.4|4735.4|4735.4|4733.4|71
1722572400000|2024-08-02 04:20:00|4735.4|4733.4|4739.4|4737.4|4740.4|4738.4|4735.4|4733.4|174
1722572700000|2024-08-02 04:25:00|4738.9|4736.9|4739.4|4737.4|4740.4|4738.4|4737.4|4735.4|142
1722573000000|2024-08-02 04:30:00|4740.4|4738.4|4738.4|4736.4|4740.4|4738.4|4737.4|4735.4|102
1722573300000|2024-08-02 04:35:00|4737.4|4735.4|4734.4|4732.4|4737.4|4735.4|4733.4|4731.4|286
1722573600000|2024-08-02 04:40:00|4733.4|4731.4|4734.4|4732.4|4734.4|4732.4|4732.4|4730.4|146
1722573900000|2024-08-02 04:45:00|4733.4|4731.4|4733.4|4731.4|4734.4|4732.4|4733.4|4731.4|116
1722574200000|2024-08-02 04:50:00|4732.4|4730.4|4730.4|4728.4|4732.4|4730.4|4728.4|4726.4|329
1722574500000|2024-08-02 04:55:00|4729.9|4727.9|4727.4|4725.4|4730.4|4728.4|4724.9|4722.9|651
1722574800000|2024-08-02 05:00:00|4727.9|4725.9|4727.4|4725.4|4727.9|4725.9|4721.4|4719.4|593
1722575100000|2024-08-02 05:05:00|4728.4|4726.4|4731.4|4729.4|4731.4|4729.4|4727.4|4725.4|369
1722575400000|2024-08-02 05:10:00|4732.4|4730.4|4732.4|4730.4|4733.9|4731.9|4732.4|4730.4|102
1722575700000|2024-08-02 05:15:00|4732.9|4730.9|4735.4|4733.4|4738.4|4736.4|4732.9|4730.9|312
1722576000000|2024-08-02 05:20:00|4734.4|4732.4|4733.4|4731.4|4735.4|4733.4|4732.4|4730.4|213
1722576300000|2024-08-02 05:25:00|4732.4|4730.4|4732.4|4730.4|4733.4|4731.4|4730.4|4728.4|312
1722576600000|2024-08-02 05:30:00|4731.4|4729.4|4724.4|4722.4|4732.4|4730.4|4724.4|4722.4|469
1722576900000|2024-08-02 05:35:00|4723.4|4721.4|4718.4|4716.4|4723.4|4721.4|4714.9|4712.9|886
1722577200000|2024-08-02 05:40:00|4719.4|4717.4|4718.4|4716.4|4723.4|4721.4|4718.4|4716.4|557
1722577500000|2024-08-02 05:45:00|4719.4|4717.4|4725.4|4723.4|4727.4|4725.4|4719.4|4717.4|366
1722577800000|2024-08-02 05:50:00|4724.4|4722.4|4720.4|4718.4|4725.4|4723.4|4718.9|4716.9|465
1722578100000|2024-08-02 05:55:00|4721.4|4719.4|4727.4|4725.4|4727.9|4725.9|4720.4|4718.4|611
1722578400000|2024-08-02 06:00:00|4727.15|4725.65|4721.15|4719.65|4727.15|4725.65|4717.15|4715.65|2968
1722578700000|2024-08-02 06:05:00|4722.15|4720.65|4718.15|4716.65|4724.15|4722.65|4716.15|4714.65|2351
1722579000000|2024-08-02 06:10:00|4717.15|4715.65|4708.15|4706.65|4717.15|4715.65|4706.15|4704.65|4260
1722579300000|2024-08-02 06:15:00|4707.15|4705.65|4717.15|4715.65|4717.15|4715.65|4707.15|4705.65|2977
1722579600000|2024-08-02 06:20:00|4716.15|4714.65|4714.15|4712.65|4719.15|4717.65|4714.15|4712.65|2459
1722579900000|2024-08-02 06:25:00|4715.15|4713.65|4702.15|4700.65|4716.15|4714.65|4702.15|4700.65|3085
1722580200000|2024-08-02 06:30:00|4701.15|4699.65|4705.15|4703.65|4706.15|4704.65|4699.15|4697.65|3030
1722580500000|2024-08-02 06:35:00|4704.15|4702.65|4712.15|4710.65|4713.15|4711.65|4703.15|4701.65|3263
1722580800000|2024-08-02 06:40:00|4711.15|4709.65|4714.15|4712.65|4717.15|4715.65|4711.15|4709.65|2787
1722581100000|2024-08-02 06:45:00|4715.15|4713.65|4705.15|4703.65|4716.15|4714.65|4705.15|4703.65|4328
1722581400000|2024-08-02 06:50:00|4704.15|4702.65|4714.15|4712.65|4714.15|4712.65|4703.15|4701.65|4371
1722581700000|2024-08-02 06:55:00|4715.15|4713.65|4704.15|4702.65|4716.15|4714.65|4703.65|4702.15|5557
1722582000000|2024-08-02 07:00:00|4701.15|4699.65|4702.15|4700.65|4710.15|4708.65|4700.15|4698.65|18268
1722582300000|2024-08-02 07:05:00|4703.15|4701.65|4701.65|4700.15|4707.15|4705.65|4698.15|4696.65|9883
1722582600000|2024-08-02 07:10:00|4701.15|4699.65|4694.15|4692.65|4702.15|4700.65|4694.15|4692.65|9694
1722582900000|2024-08-02 07:15:00|4695.15|4693.65|4690.15|4688.65|4696.15|4694.65|4684.15|4682.65|12867
1722583200000|2024-08-02 07:20:00|4691.15|4689.65|4697.15|4695.65|4699.15|4697.65|4690.15|4688.65|10623
1722583500000|2024-08-02 07:25:00|4696.15|4694.65|4709.15|4707.65|4710.15|4708.65|4692.15|4690.65|16737
1722583800000|2024-08-02 07:30:00|4707.15|4705.65|4699.15|4697.65|4710.15|4708.65|4698.15|4696.65|14402
1722584100000|2024-08-02 07:35:00|4700.15|4698.65|4708.15|4706.65|4708.15|4706.65|4698.15|4696.65|12042
1722584400000|2024-08-02 07:40:00|4709.15|4707.65|4708.15|4706.65|4715.15|4713.65|4707.15|4705.65|8278
1722584700000|2024-08-02 07:45:00|4707.15|4705.65|4699.15|4697.65|4709.15|4707.65|4699.15|4697.65|7012
1722585000000|2024-08-02 07:50:00|4700.15|4698.65|4701.75|4700.25|4703.75|4702.25|4699.15|4697.65|8806
1722585300000|2024-08-02 07:55:00|4700.75|4699.25|4711.05|4709.55|4711.05|4709.55|4697.75|4696.25|11014
1722585600000|2024-08-02 08:00:00|4710.05|4708.55|4713.05|4711.55|4717.05|4715.55|4706.05|4704.55|14291
1722585900000|2024-08-02 08:05:00|4712.05|4710.55|4713.05|4711.55|4715.05|4713.55|4707.05|4705.55|9322
1722586200000|2024-08-02 08:10:00|4712.05|4710.55|4703.05|4701.55|4713.05|4711.55|4703.05|4701.55|5724
1722586500000|2024-08-02 08:15:00|4704.05|4702.55|4703.05|4701.55|4706.05|4704.55|4699.05|4697.55|7966
1722586800000|2024-08-02 08:20:00|4704.05|4702.55|4707.05|4705.55|4707.05|4705.55|4700.05|4698.55|6262
1722587100000|2024-08-02 08:25:00|4706.05|4704.55|4708.05|4706.55|4710.05|4708.55|4706.05|4704.55|6966
1722587400000|2024-08-02 08:30:00|4707.05|4705.55|4712.05|4710.55|4714.05|4712.55|4707.05|4705.55|13839
1722587700000|2024-08-02 08:35:00|4711.05|4709.55|4714.05|4712.55|4715.55|4714.05|4710.05|4708.55|9373
1722588000000|2024-08-02 08:40:00|4714.55|4713.05|4718.05|4716.55|4720.05|4718.55|4714.05|4712.55|8911
1722588300000|2024-08-02 08:45:00|4719.05|4717.55|4714.05|4712.55|4719.05|4717.55|4711.05|4709.55|4819
1722588600000|2024-08-02 08:50:00|4715.05|4713.55|4717.05|4715.55|4719.05|4717.55|4715.05|4713.55|9123
1722588900000|2024-08-02 08:55:00|4718.05|4716.55|4721.05|4719.55|4724.05|4722.55|4718.05|4716.55|6402
1722589200000|2024-08-02 09:00:00|4720.05|4718.55|4712.05|4710.55|4722.05|4720.55|4712.05|4710.55|6443
1722589500000|2024-08-02 09:05:00|4711.05|4709.55|4708.05|4706.55|4712.55|4711.05|4708.05|4706.55|14421
1722589800000|2024-08-02 09:10:00|4707.05|4705.55|4702.05|4700.55|4707.05|4705.55|4702.05|4700.55|8415
1722590100000|2024-08-02 09:15:00|4701.05|4699.55|4701.05|4699.55|4704.05|4702.55|4699.05|4697.55|10163
1722590400000|2024-08-02 09:20:00|4702.05|4700.55|4701.05|4699.55|4702.05|4700.55|4697.05|4695.55|7438
1722590700000|2024-08-02 09:25:00|4702.05|4700.55|4695.05|4693.55|4702.05|4700.55|4695.05|4693.55|8071
1722591000000|2024-08-02 09:30:00|4696.05|4694.55|4697.05|4695.55|4699.05|4697.55|4694.05|4692.55|13260
1722591300000|2024-08-02 09:35:00|4698.05|4696.55|4697.05|4695.55|4701.05|4699.55|4696.05|4694.55|3894
1722591600000|2024-08-02 09:40:00|4698.05|4696.55|4695.05|4693.55|4698.05|4696.55|4693.05|4691.55|4580
1722591900000|2024-08-02 09:45:00|4696.05|4694.55|4691.05|4689.55|4696.05|4694.55|4691.05|4689.55|4335
1722592200000|2024-08-02 09:50:00|4690.05|4688.55|4688.05|4686.55|4691.05|4689.55|4685.05|4683.55|12754
1722592500000|2024-08-02 09:55:00|4689.05|4687.55|4688.05|4686.55|4691.05|4689.55|4687.05|4685.55|17353
1722592800000|2024-08-02 10:00:00|4689.05|4687.55|4689.05|4687.55|4694.05|4692.55|4688.05|4686.55|8252
1722593100000|2024-08-02 10:05:00|4690.05|4688.55|4685.05|4683.55|4691.05|4689.55|4683.05|4681.55|5697
1722593400000|2024-08-02 10:10:00|4686.05|4684.55|4686.05|4684.55|4687.05|4685.55|4684.05|4682.55|3219
1722593700000|2024-08-02 10:15:00|4685.05|4683.55|4686.05|4684.55|4688.05|4686.55|4684.05|4682.55|3424
1722594000000|2024-08-02 10:20:00|4685.05|4683.55|4684.05|4682.55|4687.05|4685.55|4682.05|4680.55|6882
1722594300000|2024-08-02 10:25:00|4685.05|4683.55|4686.05|4684.55|4687.05|4685.55|4683.05|4681.55|5347
1722594600000|2024-08-02 10:30:00|4685.05|4683.55|4679.05|4677.55|4685.05|4683.55|4677.05|4675.55|5825
1722594900000|2024-08-02 10:35:00|4678.05|4676.55|4684.05|4682.55|4684.05|4682.55|4677.05|4675.55|5937
1722595200000|2024-08-02 10:40:00|4683.05|4681.55|4687.55|4686.05|4691.05|4689.55|4683.05|4681.55|8183
1722595500000|2024-08-02 10:45:00|4688.05|4686.55|4687.05|4685.55|4688.05|4686.55|4685.05|4683.55|2632
1722595800000|2024-08-02 10:50:00|4686.05|4684.55|4691.05|4689.55|4691.05|4689.55|4685.05|4683.55|6087
1722596100000|2024-08-02 10:55:00|4691.55|4690.05|4688.05|4686.55|4693.05|4691.55|4687.05|4685.55|3922
1722596400000|2024-08-02 11:00:00|4689.05|4687.55|4693.05|4691.55|4693.05|4691.55|4688.05|4686.55|5514
1722596700000|2024-08-02 11:05:00|4694.05|4692.55|4691.05|4689.55|4696.05|4694.55|4690.05|4688.55|4484
1722597000000|2024-08-02 11:10:00|4692.05|4690.55|4689.05|4687.55|4692.05|4690.55|4688.05|4686.55|6461
1722597300000|2024-08-02 11:15:00|4688.05|4686.55|4687.05|4685.55|4688.05|4686.55|4684.05|4682.55|3946
1722597600000|2024-08-02 11:20:00|4686.05|4684.55|4684.05|4682.55|4688.05|4686.55|4683.05|4681.55|2788
1722597900000|2024-08-02 11:25:00|4685.05|4683.55|4686.05|4684.55|4686.05|4684.55|4683.05|4681.55|4297
1722598200000|2024-08-02 11:30:00|4685.05|4683.55|4688.05|4686.55|4688.05|4686.55|4682.05|4680.55|3204
1722598500000|2024-08-02 11:35:00|4687.05|4685.55|4689.55|4688.05|4690.05|4688.55|4684.05|4682.55|4456
1722598800000|2024-08-02 11:40:00|4688.87|4687.37|4690.37|4688.87|4690.37|4688.87|4687.37|4685.87|4402
1722599100000|2024-08-02 11:45:00|4690.87|4689.37|4688.37|4686.87|4691.37|4689.87|4686.37|4684.87|5170
1722599400000|2024-08-02 11:50:00|4689.37|4687.87|4690.37|4688.87|4692.37|4690.87|4687.37|4685.87|2800
1722599700000|2024-08-02 11:55:00|4689.37|4687.87|4693.37|4691.87|4693.37|4691.87|4689.37|4687.87|3312
1722600000000|2024-08-02 12:00:00|4694.37|4692.87|4697.37|4695.87|4697.37|4695.87|4694.37|4692.87|5494
1722600300000|2024-08-02 12:05:00|4696.37|4694.87|4696.37|4694.87|4697.87|4696.37|4694.37|4692.87|3704
1722600600000|2024-08-02 12:10:00|4697.37|4695.87|4693.37|4691.87|4697.37|4695.87|4692.37|4690.87|5320
1722600900000|2024-08-02 12:15:00|4694.37|4692.87|4697.37|4695.87|4697.37|4695.87|4692.37|4690.87|2925
1722601200000|2024-08-02 12:20:00|4696.37|4694.87|4697.37|4695.87|4697.37|4695.87|4693.37|4691.87|2707
1722601500000|2024-08-02 12:25:00|4698.37|4696.87|4699.87|4698.37|4703.37|4701.87|4697.37|4695.87|4998
1722601800000|2024-08-02 12:30:00|4700.37|4698.87|4659.37|4657.87|4701.87|4700.37|4656.37|4654.87|37652
1722602100000|2024-08-02 12:35:00|4660.37|4658.87|4669.37|4667.87|4674.37|4672.87|4655.37|4653.87|18435
1722602400000|2024-08-02 12:40:00|4670.37|4668.87|4676.37|4674.87|4677.37|4675.87|4661.37|4659.87|13577
1722602700000|2024-08-02 12:45:00|4675.37|4673.87|4688.37|4686.87|4688.37|4686.87|4673.37|4671.87|14439
1722603000000|2024-08-02 12:50:00|4687.37|4685.87|4681.37|4679.87|4692.37|4690.87|4677.37|4675.87|14302
1722603300000|2024-08-02 12:55:00|4682.37|4680.87|4681.37|4679.87|4686.37|4684.87|4680.37|4678.87|12517
1722603600000|2024-08-02 13:00:00|4682.37|4680.87|4676.37|4674.87|4684.37|4682.87|4671.37|4669.87|8306
1722603900000|2024-08-02 13:05:00|4675.37|4673.87|4678.37|4676.87|4682.37|4680.87|4674.37|4672.87|6887
1722604200000|2024-08-02 13:10:00|4677.37|4675.87|4680.37|4678.87|4681.37|4679.87|4676.37|4674.87|15301
1722604500000|2024-08-02 13:15:00|4681.37|4679.87|4685.37|4683.87|4686.37|4684.87|4678.37|4676.87|5332
1722604800000|2024-08-02 13:20:00|4684.37|4682.87|4675.37|4673.87|4685.37|4683.87|4675.37|4673.87|6189
1722605100000|2024-08-02 13:25:00|4674.37|4672.87|4672.37|4670.87|4676.37|4674.87|4671.37|4669.87|10529
1722605400000|2024-08-02 13:30:00|4673.37|4671.87|4661.37|4659.87|4673.37|4671.87|4659.37|4657.87|13285
1722605700000|2024-08-02 13:35:00|4660.37|4658.87|4678.37|4676.87|4678.37|4676.87|4659.37|4657.87|11655
1722606000000|2024-08-02 13:40:00|4679.37|4677.87|4680.37|4678.87|4687.37|4685.87|4677.37|4675.87|12775
1722606300000|2024-08-02 13:45:00|4679.37|4677.87|4673.37|4671.87|4683.37|4681.87|4669.37|4667.87|11763
1722606600000|2024-08-02 13:50:00|4672.37|4670.87|4664.37|4662.87|4681.37|4679.87|4664.37|4662.87|8606
1722606900000|2024-08-02 13:55:00|4665.37|4663.87|4671.37|4669.87|4672.37|4670.87|4662.37|4660.87|12945
1722607200000|2024-08-02 14:00:00|4672.37|4670.87|4670.37|4668.87|4677.37|4675.87|4667.37|4665.87|13851
1722607500000|2024-08-02 14:05:00|4669.37|4667.87|4658.37|4656.87|4669.37|4667.87|4657.37|4655.87|19143
1722607800000|2024-08-02 14:10:00|4658.34|4656.84|4650.34|4648.84|4658.34|4656.84|4649.34|4647.84|16708
1722608100000|2024-08-02 14:15:00|4651.34|4649.84|4647.34|4645.84|4662.34|4660.84|4647.34|4645.84|18655
1722608400000|2024-08-02 14:20:00|4646.34|4644.84|4649.34|4647.84|4652.34|4650.84|4643.34|4641.84|14558
1722608700000|2024-08-02 14:25:00|4648.34|4646.84|4652.34|4650.84|4663.34|4661.84|4647.34|4645.84|12637
1722609000000|2024-08-02 14:30:00|4651.34|4649.84|4653.34|4651.84|4662.34|4660.84|4651.34|4649.84|14429
1722609300000|2024-08-02 14:35:00|4652.34|4650.84|4646.34|4644.84|4653.34|4651.84|4645.34|4643.84|10369
1722609600000|2024-08-02 14:40:00|4647.34|4645.84|4645.34|4643.84|4653.34|4651.84|4644.84|4643.34|9539
1722609900000|2024-08-02 14:45:00|4646.34|4644.84|4653.34|4651.84|4656.34|4654.84|4645.34|4643.84|15645
1722610200000|2024-08-02 14:50:00|4652.34|4650.84|4642.34|4640.84|4654.34|4652.84|4640.34|4638.84|15651
1722610500000|2024-08-02 14:55:00|4643.34|4641.84|4639.34|4637.84|4645.34|4643.84|4639.34|4637.84|9229
1722610800000|2024-08-02 15:00:00|4638.34|4636.84|4630.34|4628.84|4639.34|4637.84|4629.34|4627.84|24303
1722611100000|2024-08-02 15:05:00|4631.34|4629.84|4628.34|4626.84|4634.34|4632.84|4627.34|4625.84|19385
1722611400000|2024-08-02 15:10:00|4627.34|4625.84|4629.34|4627.84|4637.34|4635.84|4626.34|4624.84|15332
1722611700000|2024-08-02 15:15:00|4630.34|4628.84|4631.34|4629.84|4635.34|4633.84|4628.34|4626.84|20004
1722612000000|2024-08-02 15:20:00|4632.34|4630.84|4635.34|4633.84|4635.34|4633.84|4627.34|4625.84|24151
1722612300000|2024-08-02 15:25:00|4634.34|4632.84|4633.34|4631.84|4636.34|4634.84|4629.34|4627.84|39597
1722612600000|2024-08-02 15:30:00|4632.68|4631.18|4635.68|4634.18|4638.68|4637.18|4631.68|4630.18|63701
1722612900000|2024-08-02 15:35:00|4636.68|4635.18|4640.68|4639.18|4642.68|4641.18|4634.68|4633.18|34561
1722613200000|2024-08-02 15:40:00|4639.68|4638.18|4648.68|4647.18|4648.68|4647.18|4639.68|4638.18|16666
1722613500000|2024-08-02 15:45:00|4647.68|4646.18|4647.68|4646.18|4649.68|4648.18|4642.68|4641.18|13335
1722613800000|2024-08-02 15:50:00|4648.68|4647.18|4645.68|4644.18|4650.68|4649.18|4645.68|4644.18|12235
1722614100000|2024-08-02 15:55:00|4646.18|4644.68|4649.68|4648.18|4652.68|4651.18|4645.68|4644.18|9592
1722614400000|2024-08-02 16:00:00|4648.68|4647.18|4652.68|4651.18|4652.68|4651.18|4647.68|4646.18|8654
1722614700000|2024-08-02 16:05:00|4651.68|4650.18|4650.68|4649.18|4656.68|4655.18|4649.18|4647.68|7619
1722615000000|2024-08-02 16:10:00|4650.18|4648.68|4647.68|4646.18|4650.68|4649.18|4643.68|4642.18|6511
1722615300000|2024-08-02 16:15:00|4648.68|4647.18|4654.68|4653.18|4654.68|4653.18|4647.68|4646.18|7157
1722615600000|2024-08-02 16:20:00|4655.68|4654.18|4651.68|4650.18|4657.68|4656.18|4651.18|4649.68|9583
1722615900000|2024-08-02 16:25:00|4650.68|4649.18|4653.68|4652.18|4656.68|4655.18|4649.18|4647.68|6668
1722616200000|2024-08-02 16:30:00|4652.68|4651.18|4651.68|4650.18|4653.68|4652.18|4648.68|4647.18|3300
1722616500000|2024-08-02 16:35:00|4652.18|4650.68|4650.68|4649.18|4652.68|4651.18|4648.68|4647.18|1954
1722616800000|2024-08-02 16:40:00|4651.68|4650.18|4650.68|4649.18|4654.68|4653.18|4650.68|4649.18|2105
1722617100000|2024-08-02 16:45:00|4651.68|4650.18|4648.68|4647.18|4651.68|4650.18|4645.68|4644.18|3144
1722617400000|2024-08-02 16:50:00|4649.18|4647.68|4643.68|4642.18|4649.68|4648.18|4642.68|4641.18|3284
1722617700000|2024-08-02 16:55:00|4644.68|4643.18|4648.68|4647.18|4651.68|4650.18|4642.68|4641.18|4244
1722618000000|2024-08-02 17:00:00|4649.68|4648.18|4646.68|4645.18|4650.68|4649.18|4642.68|4641.18|2327
1722618300000|2024-08-02 17:05:00|4647.68|4646.18|4649.68|4648.18|4651.68|4650.18|4646.68|4645.18|1269
1722618600000|2024-08-02 17:10:00|4650.68|4649.18|4654.68|4653.18|4654.68|4653.18|4647.18|4645.68|1973
1722618900000|2024-08-02 17:15:00|4653.68|4652.18|4652.68|4651.18|4654.68|4653.18|4651.68|4650.18|994
1722619200000|2024-08-02 17:20:00|4651.68|4650.18|4647.68|4646.18|4652.68|4651.18|4645.68|4644.18|1517
1722619500000|2024-08-02 17:25:00|4648.18|4646.68|4646.68|4645.18|4650.68|4649.18|4646.68|4645.18|1526
1722619800000|2024-08-02 17:30:00|4645.68|4644.18|4647.68|4646.18|4648.68|4647.18|4644.68|4643.18|1956
1722620100000|2024-08-02 17:35:00|4646.68|4645.18|4645.68|4644.18|4647.68|4646.18|4644.68|4643.18|1555
1722620400000|2024-08-02 17:40:00|4646.68|4645.18|4646.68|4645.18|4646.68|4645.18|4642.68|4641.18|1286
1722620700000|2024-08-02 17:45:00|4647.68|4646.18|4644.68|4643.18|4649.68|4648.18|4644.18|4642.68|1902
1722621000000|2024-08-02 17:50:00|4645.18|4643.68|4643.68|4642.18|4647.18|4645.68|4643.18|4641.68|1580
1722621300000|2024-08-02 17:55:00|4644.68|4643.18|4644.68|4643.18|4645.68|4644.18|4642.68|4641.18|1221
1722621600000|2024-08-02 18:00:00|4643.68|4642.18|4642.68|4641.18|4643.68|4642.18|4639.68|4638.18|1437
1722621900000|2024-08-02 18:05:00|4643.68|4642.18|4641.68|4640.18|4644.68|4643.18|4641.68|4640.18|1011
1722622200000|2024-08-02 18:10:00|4642.68|4641.18|4643.68|4642.18|4644.68|4643.18|4641.68|4640.18|852
1722622500000|2024-08-02 18:15:00|4644.68|4643.18|4646.68|4645.18|4646.68|4645.18|4642.68|4641.18|1326
1722622800000|2024-08-02 18:20:00|4646.18|4644.68|4652.68|4651.18|4653.68|4652.18|4645.68|4644.18|2497
1722623100000|2024-08-02 18:25:00|4651.68|4650.18|4656.68|4655.18|4656.68|4655.18|4651.68|4650.18|2956
1722623400000|2024-08-02 18:30:00|4655.68|4654.18|4654.68|4653.18|4659.18|4657.68|4653.68|4652.18|2086
1722623700000|2024-08-02 18:35:00|4653.68|4652.18|4651.68|4650.18|4654.68|4653.18|4649.68|4648.18|1178
1722624000000|2024-08-02 18:40:00|4652.68|4651.18|4651.68|4650.18|4654.68|4653.18|4651.68|4650.18|1617
1722624300000|2024-08-02 18:45:00|4650.68|4649.18|4651.68|4650.18|4654.68|4653.18|4649.68|4648.18|1130
1722624600000|2024-08-02 18:50:00|4651.18|4649.68|4653.68|4652.18|4653.68|4652.18|4650.68|4649.18|636
1722624900000|2024-08-02 18:55:00|4653.18|4651.68|4651.68|4650.18|4655.68|4654.18|4650.68|4649.18|1306
1722625200000|2024-08-02 19:00:00|4652.18|4650.68|4651.68|4650.18|4654.68|4653.18|4650.68|4649.18|1065
1722625500000|2024-08-02 19:05:00|4650.68|4649.18|4651.68|4650.18|4651.68|4650.18|4647.68|4646.18|743
1722625800000|2024-08-02 19:10:00|4651.18|4649.68|4653.68|4652.18|4654.68|4653.18|4649.68|4648.18|1713
1722626100000|2024-08-02 19:15:00|4654.68|4653.18|4653.68|4652.18|4654.68|4653.18|4652.68|4651.18|1002
1722626400000|2024-08-02 19:20:00|4653.18|4651.68|4653.68|4652.18|4654.68|4653.18|4651.68|4650.18|478
1722626700000|2024-08-02 19:25:00|4654.68|4653.18|4656.68|4655.18|4657.68|4656.18|4651.68|4650.18|1724
1722627000000|2024-08-02 19:30:00|4657.68|4656.18|4655.68|4654.18|4658.68|4657.18|4654.68|4653.18|1299
1722627300000|2024-08-02 19:35:00|4655.18|4653.68|4648.68|4647.18|4656.68|4655.18|4648.68|4647.18|1563
1722627600000|2024-08-02 19:40:00|4647.68|4646.18|4653.68|4652.18|4653.68|4652.18|4647.68|4646.18|1071
1722627900000|2024-08-02 19:45:00|4652.68|4651.18|4649.68|4648.18|4655.68|4654.18|4649.68|4648.18|2376
1722628200000|2024-08-02 19:50:00|4650.68|4649.18|4654.68|4653.18|4654.68|4653.18|4645.68|4644.18|4163
1722628500000|2024-08-02 19:55:00|4655.68|4654.18|4655.68|4654.18|4660.68|4659.18|4654.68|4653.18|4455
1722628800000|2024-08-02 20:00:00|4656.13|4653.13|4654.83|4651.83|4657.03|4654.03|4652.63|4649.63|19
1722629100000|2024-08-02 20:05:00|4655.03|4652.03|4652.43|4649.43|4655.23|4652.23|4650.03|4647.03|0
1722629400000|2024-08-02 20:10:00|4652.53|4649.53|4652.83|4649.83|4654.13|4651.13|4650.43|4647.43|0
1722629700000|2024-08-02 20:15:00|4653.33|4650.33|4653.53|4650.53|4653.83|4650.83|4651.03|4648.03|0
1722630000000|2024-08-02 20:20:00|4653.03|4650.03|4652.83|4649.83|4653.83|4650.83|4652.03|4649.03|0
1722630300000|2024-08-02 20:25:00|4652.73|4649.73|4651.33|4648.33|4652.83|4649.83|4651.33|4648.33|0
1722630600000|2024-08-02 20:30:00|4651.53|4648.53|4648.03|4645.03|4651.53|4648.53|4648.03|4645.03|0
1722630900000|2024-08-02 20:35:00|4647.63|4644.63|4644.53|4641.53|4647.63|4644.63|4643.93|4640.93|0
1722631200000|2024-08-02 20:40:00|4644.63|4641.63|4645.93|4642.93|4645.93|4642.93|4643.73|4640.73|0
1722631500000|2024-08-02 20:45:00|4646.13|4643.13|4644.13|4641.13|4646.33|4643.33|4644.13|4641.13|0
1722631800000|2024-08-02 20:50:00|4643.93|4640.93|4644.93|4641.93|4645.43|4642.43|4643.93|4640.93|0
1722632100000|2024-08-02 20:55:00|4644.83|4641.83|4640.73|4637.73|4644.83|4641.83|4639.83|4636.83|0
1722808800000|2024-08-04 22:00:00|4613.3|4610.3|4614.1|4611.1|4615|4612|4608.8|4605.8|0
1722809100000|2024-08-04 22:05:00|4614.2|4611.2|4615.1|4612.1|4617|4614|4609.3|4606.3|0
1722809400000|2024-08-04 22:10:00|4614.7|4611.7|4616.9|4613.9|4618.7|4615.7|4614.2|4611.2|0
1722809700000|2024-08-04 22:15:00|4616.8|4613.8|4618.4|4615.4|4619.8|4616.8|4616.8|4613.8|0
1722810000000|2024-08-04 22:20:00|4618.5|4615.5|4619.2|4616.2|4621.2|4618.2|4618.5|4615.5|0
1722810300000|2024-08-04 22:25:00|4619|4616|4623.2|4620.2|4623.5|4620.5|4617.2|4614.2|0
1722810600000|2024-08-04 22:30:00|4623.3|4620.3|4624.9|4621.9|4627.3|4624.3|4623.3|4620.3|0
1722810900000|2024-08-04 22:35:00|4624.8|4621.8|4623.2|4620.2|4626.2|4623.2|4622.7|4619.7|0
1722811200000|2024-08-04 22:40:00|4623.3|4620.3|4625.6|4622.6|4626.1|4623.1|4622.9|4619.9|0
1722811500000|2024-08-04 22:45:00|4625.7|4622.7|4630.1|4627.1|4630.2|4627.2|4625.2|4622.2|0
1722811800000|2024-08-04 22:50:00|4629.9|4626.9|4625.6|4622.6|4630|4627|4624.9|4621.9|0
1722812100000|2024-08-04 22:55:00|4625.7|4622.7|4622.8|4619.8|4625.8|4622.8|4622.5|4619.5|0
1722812400000|2024-08-04 23:00:00|4622.9|4619.9|4619.2|4616.2|4623.8|4620.8|4618.2|4615.2|0
1722812700000|2024-08-04 23:05:00|4619.1|4616.1|4619.5|4616.5|4621.4|4618.4|4618|4615|0
1722813000000|2024-08-04 23:10:00|4619.6|4616.6|4619.9|4616.9|4621.4|4618.4|4615.8|4612.8|0
1722813300000|2024-08-04 23:15:00|4619.8|4616.8|4621.5|4618.5|4622.7|4619.7|4618.8|4615.8|0
1722813600000|2024-08-04 23:20:00|4621.4|4618.4|4615.3|4612.3|4622.5|4619.5|4611.5|4608.5|0
1722813900000|2024-08-04 23:25:00|4615.2|4612.2|4615|4612|4616.6|4613.6|4613.3|4610.3|0
1722814200000|2024-08-04 23:30:00|4615.1|4612.1|4604.2|4601.2|4615.6|4612.6|4602.6|4599.6|0
1722814500000|2024-08-04 23:35:00|4604.3|4601.3|4609.3|4606.3|4610.7|4607.7|4603.5|4600.5|0
1722814800000|2024-08-04 23:40:00|4609.2|4606.2|4610.5|4607.5|4610.7|4607.7|4608.2|4605.2|0
1722815100000|2024-08-04 23:45:00|4610.4|4607.4|4609.2|4606.2|4610.5|4607.5|4608.9|4605.9|0
1722815400000|2024-08-04 23:50:00|4609|4606|4611.2|4608.2|4611.7|4608.7|4608.3|4605.3|0
1722815700000|2024-08-04 23:55:00|4611|4608|4612.4|4609.4|4614.3|4611.3|4609.9|4606.9|0
1722816000000|2024-08-05 00:00:00|4611.9|4608.9|4618.3|4615.3|4618.4|4615.4|4610.7|4607.7|0
1722816300000|2024-08-05 00:05:00|4618.1|4615.1|4618.2|4615.2|4619.2|4616.2|4616.9|4613.9|0
1722816600000|2024-08-05 00:10:00|4618.3|4615.3|4618.8|4615.8|4625.2|4622.2|4612.8|4609.8|0
1722816900000|2024-08-05 00:15:00|4618.7|4615.7|4593.4|4591.4|4619.5|4616.5|4592.4|4590.4|2482
1722817200000|2024-08-05 00:20:00|4593.9|4591.9|4600.4|4598.4|4600.4|4598.4|4593.4|4591.4|699
1722817500000|2024-08-05 00:25:00|4599.4|4597.4|4610.9|4608.9|4610.9|4608.9|4598.9|4596.9|525
1722817800000|2024-08-05 00:30:00|4610.4|4608.4|4611.4|4609.4|4611.4|4609.4|4603.4|4601.4|461
1722818100000|2024-08-05 00:35:00|4611.9|4609.9|4602.9|4600.9|4613.4|4611.4|4602.4|4600.4|772
1722818400000|2024-08-05 00:40:00|4602.4|4600.4|4613.4|4611.4|4613.4|4611.4|4602.4|4600.4|265
1722818700000|2024-08-05 00:45:00|4612.4|4610.4|4603.4|4601.4|4612.9|4610.9|4603.4|4601.4|322
1722819000000|2024-08-05 00:50:00|4604.4|4602.4|4601.4|4599.4|4605.4|4603.4|4600.4|4598.4|522
1722819300000|2024-08-05 00:55:00|4602.4|4600.4|4605.9|4603.9|4609.4|4607.4|4602.4|4600.4|570
1722819600000|2024-08-05 01:00:00|4605.4|4603.4|4596.4|4594.4|4610.9|4608.9|4595.9|4593.9|899
1722819900000|2024-08-05 01:05:00|4596.9|4594.9|4591.9|4589.9|4599.4|4597.4|4590.4|4588.4|554
1722820200000|2024-08-05 01:10:00|4592.4|4590.4|4592.4|4590.4|4594.9|4592.9|4590.4|4588.4|511
1722820500000|2024-08-05 01:15:00|4591.9|4589.9|4601.4|4599.4|4602.9|4600.9|4591.4|4589.4|445
1722820800000|2024-08-05 01:20:00|4601.9|4599.9|4601.4|4599.4|4601.9|4599.9|4596.4|4594.4|270
1722821100000|2024-08-05 01:25:00|4601.9|4599.9|4598.4|4596.4|4601.9|4599.9|4594.4|4592.4|366
1722821400000|2024-08-05 01:30:00|4597.4|4595.4|4611.9|4609.9|4611.9|4609.9|4597.4|4595.4|524
1722821700000|2024-08-05 01:35:00|4612.4|4610.4|4613.9|4611.9|4614.4|4612.4|4609.4|4607.4|649
1722822000000|2024-08-05 01:40:00|4613.4|4611.4|4610.9|4608.9|4617.4|4615.4|4609.4|4607.4|259
1722822300000|2024-08-05 01:45:00|4611.4|4609.4|4610.4|4608.4|4614.9|4612.9|4609.9|4607.9|107
1722822600000|2024-08-05 01:50:00|4609.9|4607.9|4608.9|4606.9|4612.4|4610.4|4606.4|4604.4|196
1722822900000|2024-08-05 01:55:00|4609.4|4607.4|4612.9|4610.9|4615.4|4613.4|4608.9|4606.9|166
1722823200000|2024-08-05 02:00:00|4613.4|4611.4|4611.9|4609.9|4615.4|4613.4|4609.4|4607.4|138
1722823500000|2024-08-05 02:05:00|4612.4|4610.4|4608.4|4606.4|4612.4|4610.4|4607.4|4605.4|146
1722823800000|2024-08-05 02:10:00|4609.4|4607.4|4606.4|4604.4|4611.9|4609.9|4605.4|4603.4|216
1722824100000|2024-08-05 02:15:00|4606.9|4604.9|4610.9|4608.9|4612.4|4610.4|4606.4|4604.4|190
1722824400000|2024-08-05 02:20:00|4611.4|4609.4|4630.4|4628.4|4630.4|4628.4|4611.4|4609.4|1109
1722824700000|2024-08-05 02:25:00|4631.4|4629.4|4623.9|4621.9|4633.9|4631.9|4623.4|4621.4|1814
1722825000000|2024-08-05 02:30:00|4624.4|4622.4|4619.4|4617.4|4626.4|4624.4|4618.4|4616.4|325
1722825300000|2024-08-05 02:35:00|4618.4|4616.4|4610.4|4608.4|4619.4|4617.4|4610.4|4608.4|1806
1722825600000|2024-08-05 02:40:00|4609.4|4607.4|4602.4|4600.4|4610.9|4608.9|4602.4|4600.4|823
1722825900000|2024-08-05 02:45:00|4603.4|4601.4|4609.4|4607.4|4612.4|4610.4|4602.9|4600.9|690
1722826200000|2024-08-05 02:50:00|4608.4|4606.4|4614.4|4612.4|4618.4|4616.4|4607.4|4605.4|282
1722826500000|2024-08-05 02:55:00|4613.4|4611.4|4614.9|4612.9|4616.4|4614.4|4611.4|4609.4|340
1722826800000|2024-08-05 03:00:00|4615.4|4613.4|4615.4|4613.4|4618.4|4616.4|4613.4|4611.4|314
1722827100000|2024-08-05 03:05:00|4615.9|4613.9|4620.4|4618.4|4620.4|4618.4|4615.4|4613.4|383
1722827400000|2024-08-05 03:10:00|4619.4|4617.4|4616.4|4614.4|4619.4|4617.4|4613.4|4611.4|305
1722827700000|2024-08-05 03:15:00|4616.9|4614.9|4616.4|4614.4|4617.4|4615.4|4613.4|4611.4|113
1722828000000|2024-08-05 03:20:00|4615.9|4613.9|4615.4|4613.4|4619.4|4617.4|4610.4|4608.4|410
1722828300000|2024-08-05 03:25:00|4614.4|4612.4|4615.4|4613.4|4617.4|4615.4|4614.4|4612.4|158
1722828600000|2024-08-05 03:30:00|4616.4|4614.4|4611.4|4609.4|4616.4|4614.4|4611.4|4609.4|230
1722828900000|2024-08-05 03:35:00|4610.4|4608.4|4612.4|4610.4|4612.4|4610.4|4608.9|4606.9|294
1722829200000|2024-08-05 03:40:00|4611.4|4609.4|4608.4|4606.4|4611.4|4609.4|4607.4|4605.4|206
1722829500000|2024-08-05 03:45:00|4607.9|4605.9|4604.4|4602.4|4607.9|4605.9|4603.4|4601.4|229
1722829800000|2024-08-05 03:50:00|4603.4|4601.4|4603.4|4601.4|4603.4|4601.4|4600.4|4598.4|360
1722830100000|2024-08-05 03:55:00|4602.4|4600.4|4599.4|4597.4|4603.4|4601.4|4599.4|4597.4|213
1722830400000|2024-08-05 04:00:00|4599.9|4597.9|4599.4|4597.4|4601.4|4599.4|4597.4|4595.4|304
1722830700000|2024-08-05 04:05:00|4598.4|4596.4|4589.4|4587.4|4598.4|4596.4|4589.4|4587.4|636
1722831000000|2024-08-05 04:10:00|4589.9|4587.9|4590.4|4588.4|4590.4|4588.4|4584.4|4582.4|693
1722831300000|2024-08-05 04:15:00|4590.9|4588.9|4586.4|4584.4|4592.4|4590.4|4585.9|4583.9|208
1722831600000|2024-08-05 04:20:00|4585.4|4583.4|4589.4|4587.4|4589.4|4587.4|4584.4|4582.4|176
1722831900000|2024-08-05 04:25:00|4590.4|4588.4|4591.4|4589.4|4592.4|4590.4|4586.4|4584.4|233
1722832200000|2024-08-05 04:30:00|4592.9|4590.9|4587.4|4585.4|4594.4|4592.4|4586.4|4584.4|233
1722832500000|2024-08-05 04:35:00|4586.4|4584.4|4591.4|4589.4|4592.4|4590.4|4583.4|4581.4|715
1722832800000|2024-08-05 04:40:00|4591.9|4589.9|4587.4|4585.4|4594.4|4592.4|4586.4|4584.4|2403
1722833100000|2024-08-05 04:45:00|4587.9|4585.9|4570.9|4568.9|4588.4|4586.4|4569.4|4567.4|1918
1722833400000|2024-08-05 04:50:00|4571.4|4569.4|4573.4|4571.4|4579.4|4577.4|4570.4|4568.4|1968
1722833700000|2024-08-05 04:55:00|4572.4|4570.4|4570.4|4568.4|4573.4|4571.4|4569.4|4567.4|400
1722834000000|2024-08-05 05:00:00|4569.4|4567.4|4566.4|4564.4|4573.4|4571.4|4562.4|4560.4|1764
1722834300000|2024-08-05 05:05:00|4567.4|4565.4|4573.4|4571.4|4573.4|4571.4|4565.4|4563.4|1753
1722834600000|2024-08-05 05:10:00|4572.4|4570.4|4573.4|4571.4|4573.4|4571.4|4570.4|4568.4|1046
1722834900000|2024-08-05 05:15:00|4574.4|4572.4|4562.9|4560.9|4576.4|4574.4|4560.4|4558.4|1185
1722835200000|2024-08-05 05:20:00|4562.4|4560.4|4559.9|4557.9|4563.9|4561.9|4558.4|4556.4|715
1722835500000|2024-08-05 05:25:00|4559.4|4557.4|4554.4|4552.4|4559.4|4557.4|4552.4|4550.4|1637
1722835800000|2024-08-05 05:30:00|4553.4|4551.4|4540.4|4538.4|4555.4|4553.4|4535.4|4533.4|3999
1722836100000|2024-08-05 05:35:00|4541.4|4539.4|4533.4|4531.4|4542.4|4540.4|4533.4|4531.4|1557
1722836400000|2024-08-05 05:40:00|4530.4|4528.4|4545.4|4543.4|4551.4|4549.4|4527.9|4525.9|4113
1722836700000|2024-08-05 05:45:00|4544.9|4542.9|4517.4|4515.4|4546.4|4544.4|4515.9|4513.9|2523
1722837000000|2024-08-05 05:50:00|4519.4|4517.4|4514.4|4512.4|4525.4|4523.4|4507.4|4505.4|5530
1722837300000|2024-08-05 05:55:00|4513.4|4511.4|4515.4|4513.4|4524.4|4522.4|4510.4|4508.4|3566
1722837600000|2024-08-05 06:00:00|4515.15|4513.65|4512.65|4511.15|4532.15|4530.65|4511.15|4509.65|6357
1722837900000|2024-08-05 06:05:00|4513.15|4511.65|4539.15|4537.65|4541.15|4539.65|4513.15|4511.65|4771
1722838200000|2024-08-05 06:10:00|4540.15|4538.65|4524.15|4522.65|4546.15|4544.65|4522.15|4520.65|5450
1722838500000|2024-08-05 06:15:00|4523.65|4522.15|4520.15|4518.65|4529.15|4527.65|4510.15|4508.65|7081
1722838800000|2024-08-05 06:20:00|4521.15|4519.65|4513.15|4511.65|4526.15|4524.65|4511.15|4509.65|6156
1722839100000|2024-08-05 06:25:00|4512.15|4510.65|4513.15|4511.65|4520.15|4518.65|4505.15|4503.65|5918
1722839400000|2024-08-05 06:30:00|4514.15|4512.65|4530.15|4528.65|4533.15|4531.65|4513.15|4511.65|4834
1722839700000|2024-08-05 06:35:00|4531.15|4529.65|4531.15|4529.65|4538.15|4536.65|4526.15|4524.65|3241
1722840000000|2024-08-05 06:40:00|4530.65|4529.15|4522.15|4520.65|4539.15|4537.65|4521.15|4519.65|4747
1722840300000|2024-08-05 06:45:00|4522.65|4521.15|4513.15|4511.65|4529.15|4527.65|4510.15|4508.65|6221
1722840600000|2024-08-05 06:50:00|4514.15|4512.65|4525.15|4523.65|4527.15|4525.65|4513.15|4511.65|4679
1722840900000|2024-08-05 06:55:00|4526.15|4524.65|4506.15|4504.65|4531.15|4529.65|4499.15|4497.65|9189
1722841200000|2024-08-05 07:00:00|4502.15|4500.65|4510.15|4508.65|4519.15|4517.65|4493.15|4491.65|25864
1722841500000|2024-08-05 07:05:00|4511.15|4509.65|4481.15|4479.65|4513.15|4511.65|4476.15|4474.65|22969
1722841800000|2024-08-05 07:10:00|4482.15|4480.65|4481.15|4479.65|4489.15|4487.65|4472.15|4470.65|22826
1722842100000|2024-08-05 07:15:00|4482.15|4480.65|4504.15|4502.65|4509.15|4507.65|4478.15|4476.65|20614
1722842400000|2024-08-05 07:20:00|4505.15|4503.65|4516.15|4514.65|4524.15|4522.65|4503.15|4501.65|18050
1722842700000|2024-08-05 07:25:00|4515.15|4513.65|4494.15|4492.65|4515.15|4513.65|4490.15|4488.65|12154
1722843000000|2024-08-05 07:30:00|4493.15|4491.65|4505.15|4503.65|4507.15|4505.65|4484.15|4482.65|23121
1722843300000|2024-08-05 07:35:00|4503.15|4501.65|4520.15|4518.65|4526.15|4524.65|4500.15|4498.65|19433
1722843600000|2024-08-05 07:40:00|4520.65|4519.15|4518.65|4517.15|4526.65|4525.15|4514.65|4513.15|15340
1722843900000|2024-08-05 07:45:00|4517.65|4516.15|4534.65|4533.15|4544.65|4543.15|4516.65|4515.15|21474
1722844200000|2024-08-05 07:50:00|4535.65|4534.15|4534.65|4533.15|4535.65|4534.15|4521.65|4520.15|13350
1722844500000|2024-08-05 07:55:00|4533.65|4532.15|4532.65|4531.15|4545.65|4544.15|4526.65|4525.15|14380
1722844800000|2024-08-05 08:00:00|4533.65|4532.15|4537.65|4536.15|4542.65|4541.15|4525.65|4524.15|21339
1722845100000|2024-08-05 08:05:00|4538.65|4537.15|4549.65|4548.15|4551.65|4550.15|4535.65|4534.15|14013
1722845400000|2024-08-05 08:10:00|4550.65|4549.15|4539.65|4538.15|4555.65|4554.15|4533.65|4532.15|18895
1722845700000|2024-08-05 08:15:00|4537.65|4536.15|4546.65|4545.15|4549.65|4548.15|4533.65|4532.15|11183
1722846000000|2024-08-05 08:20:00|4545.65|4544.15|4538.65|4537.15|4549.65|4548.15|4538.65|4537.15|9680
1722846300000|2024-08-05 08:25:00|4539.65|4538.15|4542.65|4541.15|4548.65|4547.15|4535.65|4534.15|8720
1722846600000|2024-08-05 08:30:00|4543.65|4542.15|4536.65|4535.15|4549.65|4548.15|4535.65|4534.15|10770
1722846900000|2024-08-05 08:35:00|4537.65|4536.15|4542.65|4541.15|4544.65|4543.15|4531.65|4530.15|8063
1722847200000|2024-08-05 08:40:00|4541.65|4540.15|4539.65|4538.15|4545.65|4544.15|4532.65|4531.15|8928
1722847500000|2024-08-05 08:45:00|4538.65|4537.15|4538.65|4537.15|4544.65|4543.15|4531.65|4530.15|6440
1722847800000|2024-08-05 08:50:00|4539.65|4538.15|4529.65|4528.15|4541.65|4540.15|4527.65|4526.15|6229
1722848100000|2024-08-05 08:55:00|4528.65|4527.15|4534.65|4533.15|4536.65|4535.15|4527.65|4526.15|7696
1722848400000|2024-08-05 09:00:00|4533.65|4532.15|4545.65|4544.15|4546.65|4545.15|4533.65|4532.15|10535
1722848700000|2024-08-05 09:05:00|4544.65|4543.15|4529.65|4528.15|4544.65|4543.15|4526.65|4525.15|6903
1722849000000|2024-08-05 09:10:00|4530.65|4529.15|4538.65|4537.15|4538.65|4537.15|4523.65|4522.15|8138
1722849300000|2024-08-05 09:15:00|4539.65|4538.15|4536.65|4535.15|4542.65|4541.15|4534.15|4532.65|5834
1722849600000|2024-08-05 09:20:00|4535.65|4534.15|4533.65|4532.15|4540.65|4539.15|4529.65|4528.15|9254
1722849900000|2024-08-05 09:25:00|4531.65|4530.15|4537.65|4536.15|4538.65|4537.15|4530.65|4529.15|6753
1722850200000|2024-08-05 09:30:00|4535.65|4534.15|4527.65|4526.15|4539.65|4538.15|4525.65|4524.15|16321
1722850500000|2024-08-05 09:35:00|4526.65|4525.15|4515.65|4514.15|4528.65|4527.15|4515.65|4514.15|10871
1722850800000|2024-08-05 09:40:00|4516.65|4515.15|4512.65|4511.15|4522.65|4521.15|4511.65|4510.15|8350
1722851100000|2024-08-05 09:45:00|4511.65|4510.15|4510.65|4509.15|4514.65|4513.15|4508.65|4507.15|8626
1722851400000|2024-08-05 09:50:00|4509.65|4508.15|4517.65|4516.15|4523.65|4522.15|4509.65|4508.15|14977
1722851700000|2024-08-05 09:55:00|4517.15|4515.65|4528.65|4527.15|4530.65|4529.15|4516.65|4515.15|5452
1722852000000|2024-08-05 10:00:00|4527.65|4526.15|4530.15|4528.65|4533.65|4532.15|4526.65|4525.15|7800
1722852300000|2024-08-05 10:05:00|4529.65|4528.15|4525.65|4524.15|4533.15|4531.65|4525.65|4524.15|5358
1722852600000|2024-08-05 10:10:00|4526.65|4525.15|4524.65|4523.15|4532.65|4531.15|4523.65|4522.15|8568
1722852900000|2024-08-05 10:15:00|4525.65|4524.15|4528.65|4527.15|4529.65|4528.15|4523.65|4522.15|7182
1722853200000|2024-08-05 10:20:00|4529.65|4528.15|4523.65|4522.15|4531.65|4530.15|4523.65|4522.15|6309
1722853500000|2024-08-05 10:25:00|4522.65|4521.15|4514.65|4513.15|4522.65|4521.15|4513.65|4512.15|8040
1722853800000|2024-08-05 10:30:00|4515.65|4514.15|4516.65|4515.15|4520.65|4519.15|4511.65|4510.15|6900
1722854100000|2024-08-05 10:35:00|4516.15|4514.65|4509.65|4508.15|4518.65|4517.15|4509.65|4508.15|4860
1722854400000|2024-08-05 10:40:00|4508.65|4507.15|4519.65|4518.15|4520.65|4519.15|4505.65|4504.15|9698
1722854700000|2024-08-05 10:45:00|4520.65|4519.15|4521.65|4520.15|4523.65|4522.15|4515.65|4514.15|7015
1722855000000|2024-08-05 10:50:00|4520.65|4519.15|4515.65|4514.15|4522.65|4521.15|4512.65|4511.15|4210
1722855300000|2024-08-05 10:55:00|4514.65|4513.15|4524.65|4523.15|4526.65|4525.15|4513.65|4512.15|5606
1722855600000|2024-08-05 11:00:00|4525.15|4523.65|4523.65|4522.15|4529.65|4528.15|4519.65|4518.15|7417
1722855900000|2024-08-05 11:05:00|4522.65|4521.15|4515.65|4514.15|4523.65|4522.15|4515.65|4514.15|3886
1722856200000|2024-08-05 11:10:00|4514.65|4513.15|4527.65|4526.15|4527.65|4526.15|4514.65|4513.15|4872
1722856500000|2024-08-05 11:15:00|4526.65|4525.15|4530.65|4529.15|4531.15|4529.65|4521.65|4520.15|6140
1722856800000|2024-08-05 11:20:00|4531.15|4529.65|4532.65|4531.15|4535.65|4534.15|4528.65|4527.15|11942
1722857100000|2024-08-05 11:25:00|4533.15|4531.65|4516.65|4515.15|4533.15|4531.65|4516.65|4515.15|9420
1722857400000|2024-08-05 11:30:00|4517.65|4516.15|4513.65|4512.15|4520.65|4519.15|4508.65|4507.15|6288
1722857700000|2024-08-05 11:35:00|4512.65|4511.15|4506.65|4505.15|4513.65|4512.15|4504.65|4503.15|11150
1722858000000|2024-08-05 11:40:00|4506.91|4505.41|4511.91|4510.41|4511.91|4510.41|4504.91|4503.41|11347
1722858300000|2024-08-05 11:45:00|4510.91|4509.41|4500.91|4499.41|4511.91|4510.41|4499.91|4498.41|6964
1722858600000|2024-08-05 11:50:00|4501.91|4500.41|4499.91|4498.41|4503.91|4502.41|4497.41|4495.91|9184
1722858900000|2024-08-05 11:55:00|4500.91|4499.41|4496.41|4494.91|4500.91|4499.41|4491.91|4490.41|13254
1722859200000|2024-08-05 12:00:00|4495.91|4494.41|4500.91|4499.41|4503.91|4502.41|4495.91|4494.41|12781
1722859500000|2024-08-05 12:05:00|4501.91|4500.41|4494.91|4493.41|4501.91|4500.41|4491.91|4490.41|7121
1722859800000|2024-08-05 12:10:00|4495.91|4494.41|4487.91|4486.41|4496.91|4495.41|4486.91|4485.41|7817
1722860100000|2024-08-05 12:15:00|4488.91|4487.41|4489.91|4488.41|4495.91|4494.41|4485.91|4484.41|9134
1722860400000|2024-08-05 12:20:00|4490.91|4489.41|4477.91|4476.41|4492.91|4491.41|4477.91|4476.41|14073
1722860700000|2024-08-05 12:25:00|4476.91|4475.41|4482.91|4481.41|4486.91|4485.41|4473.41|4471.91|18438
1722861000000|2024-08-05 12:30:00|4481.91|4480.41|4480.91|4479.41|4482.91|4481.41|4474.91|4473.41|12556
1722861300000|2024-08-05 12:35:00|4479.91|4478.41|4494.91|4493.41|4496.91|4495.41|4478.91|4477.41|12638
1722861600000|2024-08-05 12:40:00|4489.41|4487.91|4493.91|4492.41|4493.91|4492.41|4487.91|4486.41|802
1722861900000|2024-08-05 12:45:00|4484.91|4483.41|4486.91|4485.41|4490.91|4489.41|4479.91|4478.41|11938
1722862200000|2024-08-05 12:50:00|4484.91|4483.41|4491.91|4490.41|4497.91|4496.41|4482.91|4481.41|11227
1722862500000|2024-08-05 12:55:00|4492.91|4491.41|4493.91|4492.41|4499.91|4498.41|4488.91|4487.41|9805
1722862800000|2024-08-05 13:00:00|4490.91|4489.41|4500.91|4499.41|4502.91|4501.41|4489.91|4488.41|10321
1722863100000|2024-08-05 13:05:00|4501.91|4500.41|4508.91|4507.41|4517.91|4516.41|4500.91|4499.41|12819
1722863400000|2024-08-05 13:10:00|4510.91|4509.41|4504.91|4503.41|4511.91|4510.41|4503.91|4502.41|11766
1722863700000|2024-08-05 13:15:00|4505.91|4504.41|4514.91|4513.41|4515.91|4514.41|4500.91|4499.41|14568
1722864000000|2024-08-05 13:20:00|4513.91|4512.41|4510.91|4509.41|4518.91|4517.41|4507.91|4506.41|12431
1722864300000|2024-08-05 13:25:00|4508.91|4507.41|4506.91|4505.41|4513.91|4512.41|4503.91|4502.41|8674
1722864600000|2024-08-05 13:30:00|4504.91|4503.41|4499.91|4498.41|4509.91|4508.41|4497.91|4496.41|17590
1722864900000|2024-08-05 13:35:00|4500.91|4499.41|4513.91|4512.41|4513.91|4512.41|4496.91|4495.41|15062
1722865200000|2024-08-05 13:40:00|4512.91|4511.41|4509.41|4507.91|4512.91|4511.41|4499.91|4498.41|12395
1722865500000|2024-08-05 13:45:00|4509.91|4508.41|4535.91|4534.41|4535.91|4534.41|4507.41|4505.91|17907
1722865800000|2024-08-05 13:50:00|4534.91|4533.41|4536.91|4535.41|4547.91|4546.41|4531.91|4530.41|18936
1722866100000|2024-08-05 13:55:00|4534.91|4533.41|4534.91|4533.41|4542.91|4541.41|4532.91|4531.41|15719
1722866400000|2024-08-05 14:00:00|4536.91|4535.41|4564.91|4563.41|4574.91|4573.41|4536.91|4535.41|30283
1722866700000|2024-08-05 14:05:00|4562.91|4561.41|4545.91|4544.41|4562.91|4561.41|4542.91|4541.41|19317
1722867000000|2024-08-05 14:10:00|4545.68|4544.18|4556.18|4554.68|4556.68|4555.18|4540.68|4539.18|18649
1722867300000|2024-08-05 14:15:00|4556.68|4555.18|4555.68|4554.18|4560.68|4559.18|4547.68|4546.18|16367
1722867600000|2024-08-05 14:20:00|4554.68|4553.18|4544.68|4543.18|4558.68|4557.18|4537.68|4536.18|28507
1722867900000|2024-08-05 14:25:00|4543.68|4542.18|4538.68|4537.18|4549.68|4548.18|4537.68|4536.18|17397
1722868200000|2024-08-05 14:30:00|4539.68|4538.18|4556.68|4555.18|4557.68|4556.18|4539.68|4538.18|13184
1722868500000|2024-08-05 14:35:00|4557.68|4556.18|4558.68|4557.18|4559.68|4558.18|4546.68|4545.18|15537
1722868800000|2024-08-05 14:40:00|4557.68|4556.18|4556.68|4555.18|4563.68|4562.18|4551.68|4550.18|14059
1722869100000|2024-08-05 14:45:00|4557.68|4556.18|4552.68|4551.18|4561.68|4560.18|4548.68|4547.18|10087
1722869400000|2024-08-05 14:50:00|4552.18|4550.68|4558.68|4557.18|4561.68|4560.18|4545.68|4544.18|10530
1722869700000|2024-08-05 14:55:00|4559.68|4558.18|4557.68|4556.18|4559.68|4558.18|4557.68|4556.18|386
1722870000000|2024-08-05 15:00:00|4545.68|4544.18|4547.68|4546.18|4550.68|4549.18|4535.68|4534.18|19830
1722870300000|2024-08-05 15:05:00|4548.68|4547.18|4565.68|4564.18|4565.68|4564.18|4548.68|4547.18|11516
1722870600000|2024-08-05 15:10:00|4566.68|4565.18|4572.68|4571.18|4579.68|4578.18|4560.68|4559.18|18512
1722870900000|2024-08-05 15:15:00|4573.68|4572.18|4573.68|4572.18|4579.68|4578.18|4569.68|4568.18|24305
1722871200000|2024-08-05 15:20:00|4572.68|4571.18|4574.68|4573.18|4578.68|4577.18|4568.68|4567.18|23945
1722871500000|2024-08-05 15:25:00|4574.18|4572.68|4563.68|4562.18|4575.68|4574.18|4563.68|4562.18|38070
1722871800000|2024-08-05 15:30:00|4562.68|4561.18|4568.68|4567.18|4570.68|4569.18|4561.68|4560.18|60889
1722872100000|2024-08-05 15:35:00|4567.68|4566.18|4576.68|4575.18|4580.68|4579.18|4567.68|4566.18|30696
1722872400000|2024-08-05 15:40:00|4575.68|4574.18|4569.68|4568.18|4578.68|4577.18|4568.68|4567.18|16742
1722872700000|2024-08-05 15:45:00|4568.68|4567.18|4566.68|4565.18|4573.68|4572.18|4565.68|4564.18|16894
1722873000000|2024-08-05 15:50:00|4565.68|4564.18|4569.68|4568.18|4571.68|4570.18|4559.68|4558.18|11824
1722873300000|2024-08-05 15:55:00|4570.68|4569.18|4572.68|4571.18|4575.68|4574.18|4565.68|4564.18|9955
1722873600000|2024-08-05 16:00:00|4573.68|4572.18|4578.68|4577.18|4579.68|4578.18|4569.68|4568.18|7257
1722873900000|2024-08-05 16:05:00|4578.18|4576.68|4584.68|4583.18|4586.68|4585.18|4575.68|4574.18|11453
1722874200000|2024-08-05 16:10:00|4583.68|4582.18|4590.68|4589.18|4591.68|4590.18|4583.68|4582.18|5264
1722874500000|2024-08-05 16:15:00|4589.68|4588.18|4590.68|4589.18|4593.68|4592.18|4588.68|4587.18|10372
1722874800000|2024-08-05 16:20:00|4589.68|4588.18|4594.68|4593.18|4596.68|4595.18|4587.68|4586.18|4434
1722875100000|2024-08-05 16:25:00|4595.68|4594.18|4605.68|4604.18|4605.68|4604.18|4594.68|4593.18|4727
1722875400000|2024-08-05 16:30:00|4604.68|4603.18|4594.68|4593.18|4604.68|4603.18|4592.68|4591.18|2796
1722875700000|2024-08-05 16:35:00|4593.68|4592.18|4588.68|4587.18|4593.68|4592.18|4585.68|4584.18|2752
1722876000000|2024-08-05 16:40:00|4587.68|4586.18|4583.68|4582.18|4589.68|4588.18|4581.68|4580.18|3006
1722876300000|2024-08-05 16:45:00|4583.18|4581.68|4574.68|4573.18|4584.68|4583.18|4573.68|4572.18|2446
1722876600000|2024-08-05 16:50:00|4575.68|4574.18|4570.18|4568.68|4577.68|4576.18|4570.18|4568.68|2068
1722876900000|2024-08-05 16:55:00|4570.68|4569.18|4568.68|4567.18|4572.68|4571.18|4565.68|4564.18|3031
1722877200000|2024-08-05 17:00:00|4567.68|4566.18|4568.68|4567.18|4571.68|4570.18|4565.68|4564.18|2591
1722877500000|2024-08-05 17:05:00|4569.68|4568.18|4573.68|4572.18|4575.68|4574.18|4564.68|4563.18|2348
1722877800000|2024-08-05 17:10:00|4574.68|4573.18|4574.68|4573.18|4576.68|4575.18|4569.68|4568.18|1397
1722878100000|2024-08-05 17:15:00|4573.68|4572.18|4578.68|4577.18|4578.68|4577.18|4573.68|4572.18|1061
1722878400000|2024-08-05 17:20:00|4577.68|4576.18|4582.68|4581.18|4582.68|4581.18|4576.68|4575.18|565
1722878700000|2024-08-05 17:25:00|4582.68|4581.18|4578.68|4577.18|4585.68|4584.18|4577.68|4576.18|1178
1722879000000|2024-08-05 17:30:00|4579.68|4578.18|4583.68|4582.18|4584.68|4583.18|4578.18|4576.68|1291
1722879300000|2024-08-05 17:35:00|4582.68|4581.18|4584.68|4583.18|4585.68|4584.18|4580.68|4579.18|1185
1722879600000|2024-08-05 17:40:00|4585.68|4584.18|4582.68|4581.18|4590.68|4589.18|4581.68|4580.18|1943
1722879900000|2024-08-05 17:45:00|4583.18|4581.68|4582.68|4581.18|4584.68|4583.18|4581.68|4580.18|757
1722880200000|2024-08-05 17:50:00|4581.68|4580.18|4582.18|4580.68|4585.68|4584.18|4580.68|4579.18|1229
1722880500000|2024-08-05 17:55:00|4582.68|4581.18|4578.68|4577.18|4583.68|4582.18|4575.68|4574.18|1316
1722880800000|2024-08-05 18:00:00|4577.68|4576.18|4572.68|4571.18|4579.18|4577.68|4572.68|4571.18|1318
1722881100000|2024-08-05 18:05:00|4573.68|4572.18|4577.68|4576.18|4578.68|4577.18|4572.68|4571.18|1367
1722881400000|2024-08-05 18:10:00|4578.68|4577.18|4572.68|4571.18|4580.68|4579.18|4572.68|4571.18|1647
1722881700000|2024-08-05 18:15:00|4573.68|4572.18|4581.68|4580.18|4582.68|4581.18|4572.68|4571.18|1337
1722882000000|2024-08-05 18:20:00|4582.18|4580.68|4581.68|4580.18|4584.68|4583.18|4580.68|4579.18|1671
1722882300000|2024-08-05 18:25:00|4582.68|4581.18|4585.68|4584.18|4586.68|4585.18|4581.68|4580.18|991
1722882600000|2024-08-05 18:30:00|4584.68|4583.18|4580.68|4579.18|4588.18|4586.68|4580.68|4579.18|1261
1722882900000|2024-08-05 18:35:00|4581.18|4579.68|4577.68|4576.18|4584.68|4583.18|4577.68|4576.18|570
1722883200000|2024-08-05 18:40:00|4578.18|4576.68|4572.68|4571.18|4578.68|4577.18|4571.68|4570.18|851
1722883500000|2024-08-05 18:45:00|4572.18|4570.68|4570.68|4569.18|4573.68|4572.18|4568.68|4567.18|1970
1722883800000|2024-08-05 18:50:00|4571.68|4570.18|4573.68|4572.18|4578.68|4577.18|4570.68|4569.18|1347
1722884100000|2024-08-05 18:55:00|4574.68|4573.18|4566.68|4565.18|4574.68|4573.18|4566.68|4565.18|1220
1722884400000|2024-08-05 19:00:00|4567.68|4566.18|4572.68|4571.18|4572.68|4571.18|4565.68|4564.18|2200
1722884700000|2024-08-05 19:05:00|4571.68|4570.18|4566.68|4565.18|4572.68|4571.18|4565.68|4564.18|1297
1722885000000|2024-08-05 19:10:00|4567.18|4565.68|4566.68|4565.18|4572.68|4571.18|4566.68|4565.18|2788
1722885300000|2024-08-05 19:15:00|4565.68|4564.18|4567.68|4566.18|4570.68|4569.18|4564.68|4563.18|1479
1722885600000|2024-08-05 19:20:00|4567.18|4565.68|4570.68|4569.18|4571.68|4570.18|4566.68|4565.18|1399
1722885900000|2024-08-05 19:25:00|4569.68|4568.18|4573.68|4572.18|4573.68|4572.18|4567.68|4566.18|1012
1722886200000|2024-08-05 19:30:00|4572.68|4571.18|4572.68|4571.18|4575.68|4574.18|4569.68|4568.18|1551
1722886500000|2024-08-05 19:35:00|4571.68|4570.18|4570.18|4568.68|4573.68|4572.18|4567.68|4566.18|1599
1722886800000|2024-08-05 19:40:00|4570.68|4569.18|4565.68|4564.18|4571.68|4570.18|4564.68|4563.18|1785
1722887100000|2024-08-05 19:45:00|4566.68|4565.18|4567.68|4566.18|4568.68|4567.18|4566.68|4565.18|806
1722887400000|2024-08-05 19:50:00|4566.68|4565.18|4567.68|4566.18|4572.68|4571.18|4565.68|4564.18|2626
1722887700000|2024-08-05 19:55:00|4568.68|4567.18|4573.18|4571.68|4573.68|4572.18|4566.68|4565.18|5146
1722888000000|2024-08-05 20:00:00|4573.93|4570.93|4587.13|4584.13|4590.43|4587.43|4568.93|4565.93|72
1722888300000|2024-08-05 20:05:00|4587.33|4584.33|4594.73|4591.73|4600.53|4597.53|4585.03|4582.03|0
1722888600000|2024-08-05 20:10:00|4594.33|4591.33|4580.93|4577.93|4594.33|4591.33|4580.43|4577.43|0
1722888900000|2024-08-05 20:15:00|4581.13|4578.13|4582.63|4579.63|4584.83|4581.83|4579.53|4576.53|0
1722889200000|2024-08-05 20:20:00|4582.83|4579.83|4587.73|4584.73|4590.13|4587.13|4582.43|4579.43|0
1722889500000|2024-08-05 20:25:00|4587.83|4584.83|4589.73|4586.73|4590.03|4587.03|4586.13|4583.13|0
1722889800000|2024-08-05 20:30:00|4589.43|4586.43|4589.93|4586.93|4591.03|4588.03|4588.13|4585.13|0
1722890100000|2024-08-05 20:35:00|4590.13|4587.13|4587.53|4584.53|4590.23|4587.23|4586.73|4583.73|0
1722890400000|2024-08-05 20:40:00|4587.23|4584.23|4588.03|4585.03|4589.03|4586.03|4586.63|4583.63|0
1722890700000|2024-08-05 20:45:00|4587.93|4584.93|4590.83|4587.83|4591.03|4588.03|4587.93|4584.93|0
1722891000000|2024-08-05 20:50:00|4590.73|4587.73|4592.13|4589.13|4592.53|4589.53|4590.53|4587.53|0
1722891300000|2024-08-05 20:55:00|4592.23|4589.23|4598.23|4595.23|4598.23|4595.23|4592.13|4589.13|0
1722891600000|2024-08-05 21:00:00|4598.03|4595.03|4596.43|4593.43|4598.03|4595.03|4596.43|4593.43|0
1722891900000|2024-08-05 21:05:00|4596.53|4593.53|4596.03|4593.03|4597.43|4594.43|4595.93|4592.93|0
1722892200000|2024-08-05 21:10:00|4595.03|4592.03|4595.13|4592.13|4595.13|4592.13|4595.03|4592.03|0
1722892500000|2024-08-05 21:15:00|4595.03|4592.03|4595.5|4592.5|4596|4593|4594.93|4591.93|0
1722892800000|2024-08-05 21:20:00|4595.6|4592.6|4595.5|4592.5|4595.7|4592.7|4595.3|4592.3|0
1722893100000|2024-08-05 21:25:00|4595.4|4592.4|4595.7|4592.7|4595.7|4592.7|4595.4|4592.4|0
1722893400000|2024-08-05 21:30:00|4595.8|4592.8|4596.3|4593.3|4596.3|4593.3|4595.8|4592.8|0
1722893700000|2024-08-05 21:35:00|4596.4|4593.4|4596.5|4593.5|4597|4594|4596.3|4593.3|0
1722894000000|2024-08-05 21:40:00|4596.6|4593.6|4597.3|4594.3|4597.5|4594.5|4596.5|4593.5|0
1722894300000|2024-08-05 21:45:00|4597.4|4594.4|4597.8|4594.8|4597.8|4594.8|4597.2|4594.2|0
1722894600000|2024-08-05 21:50:00|4597.9|4594.9|4598.6|4595.6|4598.6|4595.6|4597.8|4594.8|0
1722894900000|2024-08-05 21:55:00|4598.7|4595.7|4599|4596|4599.1|4596.1|4598.6|4595.6|0
1722895200000|2024-08-05 22:00:00|4599.3|4596.3|4603.4|4600.4|4609|4606|4597.4|4594.4|0
1722895500000|2024-08-05 22:05:00|4603.6|4600.6|4609.5|4606.5|4611.7|4608.7|4602.8|4599.8|0
1722895800000|2024-08-05 22:10:00|4609.6|4606.6|4609.4|4606.4|4613.3|4610.3|4608.6|4605.6|0
1722896100000|2024-08-05 22:15:00|4609.5|4606.5|4610|4607|4610.6|4607.6|4605.8|4602.8|0
1722896400000|2024-08-05 22:20:00|4609.9|4606.9|4611.3|4608.3|4613.6|4610.6|4609.4|4606.4|0
1722896700000|2024-08-05 22:25:00|4611.7|4608.7|4610|4607|4614.2|4611.2|4609.6|4606.6|0
1722897000000|2024-08-05 22:30:00|4611|4608|4608.4|4605.4|4611.7|4608.7|4605.4|4602.4|0
1722897300000|2024-08-05 22:35:00|4608.5|4605.5|4610|4607|4610.5|4607.5|4607.7|4604.7|0
1722897600000|2024-08-05 22:40:00|4609.9|4606.9|4609.3|4606.3|4611.2|4608.2|4608.9|4605.9|0
1722897900000|2024-08-05 22:45:00|4609.4|4606.4|4607|4604|4609.4|4606.4|4606.3|4603.3|0
1722898200000|2024-08-05 22:50:00|4606.8|4603.8|4600.7|4597.7|4606.8|4603.8|4600.5|4597.5|0
1722898500000|2024-08-05 22:55:00|4599.7|4596.7|4605.5|4602.5|4605.5|4602.5|4598.3|4595.3|0
1722898800000|2024-08-05 23:00:00|4605.4|4602.4|4607.7|4604.7|4608.4|4605.4|4605.1|4602.1|0
1722899100000|2024-08-05 23:05:00|4607.6|4604.6|4609|4606|4610.1|4607.1|4606.4|4603.4|0
1722899400000|2024-08-05 23:10:00|4609.2|4606.2|4608.2|4605.2|4609.7|4606.7|4607.3|4604.3|0
1722899700000|2024-08-05 23:15:00|4608.1|4605.1|4604|4601|4608.4|4605.4|4603.5|4600.5|0
1722900000000|2024-08-05 23:20:00|4603.9|4600.9|4602.9|4599.9|4605.3|4602.3|4601.5|4598.5|0
1722900300000|2024-08-05 23:25:00|4602.8|4599.8|4604.2|4601.2|4604.9|4601.9|4601.6|4598.6|0
1722900600000|2024-08-05 23:30:00|4604.6|4601.6|4607.1|4604.1|4610.5|4607.5|4604.6|4601.6|0
1722900900000|2024-08-05 23:35:00|4607.2|4604.2|4610.1|4607.1|4610.9|4607.9|4607.1|4604.1|0
1722901200000|2024-08-05 23:40:00|4610.3|4607.3|4609.7|4606.7|4610.3|4607.3|4608.3|4605.3|0
1722901500000|2024-08-05 23:45:00|4609.6|4606.6|4614.1|4611.1|4615.1|4612.1|4609.5|4606.5|0
1722901800000|2024-08-05 23:50:00|4614|4611|4611.3|4608.3|4615.8|4612.8|4610.9|4607.9|0
1722902100000|2024-08-05 23:55:00|4610.8|4607.8|4615.3|4612.3|4615.3|4612.3|4609.6|4606.6|0
1722902400000|2024-08-06 00:00:00|4616.6|4613.6|4607.6|4604.6|4616.6|4613.6|4605.4|4602.4|0
1722902700000|2024-08-06 00:05:00|4607.8|4604.8|4608|4605|4612.9|4609.9|4604|4601|0
1722903000000|2024-08-06 00:10:00|4608.1|4605.1|4606.3|4603.3|4611.4|4608.4|4605.8|4602.8|0
1722903300000|2024-08-06 00:15:00|4606.4|4603.4|4602.9|4600.9|4613.4|4611.4|4599.4|4597.4|2393
1722903600000|2024-08-06 00:20:00|4601.9|4599.9|4605.4|4603.4|4605.9|4603.9|4597.9|4595.9|667
1722903900000|2024-08-06 00:25:00|4604.9|4602.9|4609.4|4607.4|4611.4|4609.4|4602.9|4600.9|1161
1722904200000|2024-08-06 00:30:00|4610.4|4608.4|4613.9|4611.9|4614.9|4612.9|4607.4|4605.4|610
1722904500000|2024-08-06 00:35:00|4613.4|4611.4|4614.4|4612.4|4619.4|4617.4|4612.4|4610.4|618
1722904800000|2024-08-06 00:40:00|4615.4|4613.4|4613.4|4611.4|4615.4|4613.4|4610.4|4608.4|275
1722905100000|2024-08-06 00:45:00|4614.4|4612.4|4622.4|4620.4|4625.4|4623.4|4613.4|4611.4|565
1722905400000|2024-08-06 00:50:00|4622.9|4620.9|4627.9|4625.9|4631.4|4629.4|4621.4|4619.4|688
1722905700000|2024-08-06 00:55:00|4628.4|4626.4|4632.4|4630.4|4632.4|4630.4|4627.4|4625.4|467
1722906000000|2024-08-06 01:00:00|4631.9|4629.9|4632.4|4630.4|4637.4|4635.4|4630.4|4628.4|803
1722906300000|2024-08-06 01:05:00|4631.4|4629.4|4631.4|4629.4|4632.4|4630.4|4627.4|4625.4|357
1722906600000|2024-08-06 01:10:00|4632.4|4630.4|4638.4|4636.4|4642.4|4640.4|4631.4|4629.4|656
1722906900000|2024-08-06 01:15:00|4639.4|4637.4|4626.4|4624.4|4639.9|4637.9|4626.4|4624.4|721
1722907200000|2024-08-06 01:20:00|4627.4|4625.4|4618.9|4616.9|4628.4|4626.4|4618.4|4616.4|438
1722907500000|2024-08-06 01:25:00|4619.4|4617.4|4618.4|4616.4|4625.4|4623.4|4617.9|4615.9|392
1722907800000|2024-08-06 01:30:00|4617.4|4615.4|4613.4|4611.4|4618.4|4616.4|4610.4|4608.4|345
1722908100000|2024-08-06 01:35:00|4613.9|4611.9|4608.9|4606.9|4614.4|4612.4|4607.4|4605.4|511
1722908400000|2024-08-06 01:40:00|4608.4|4606.4|4602.4|4600.4|4608.4|4606.4|4595.4|4593.4|461
1722908700000|2024-08-06 01:45:00|4601.9|4599.9|4608.4|4606.4|4611.4|4609.4|4597.4|4595.4|475
1722909000000|2024-08-06 01:50:00|4608.9|4606.9|4611.9|4609.9|4615.4|4613.4|4606.4|4604.4|217
1722909300000|2024-08-06 01:55:00|4612.4|4610.4|4611.4|4609.4|4613.4|4611.4|4609.4|4607.4|142
1722909600000|2024-08-06 02:00:00|4611.9|4609.9|4612.4|4610.4|4618.4|4616.4|4609.4|4607.4|219
1722909900000|2024-08-06 02:05:00|4612.9|4610.9|4605.4|4603.4|4613.4|4611.4|4602.4|4600.4|593
1722910200000|2024-08-06 02:10:00|4604.9|4602.9|4605.4|4603.4|4606.4|4604.4|4599.4|4597.4|375
1722910500000|2024-08-06 02:15:00|4604.4|4602.4|4603.4|4601.4|4608.4|4606.4|4601.4|4599.4|377
1722910800000|2024-08-06 02:20:00|4604.4|4602.4|4602.4|4600.4|4607.4|4605.4|4601.4|4599.4|555
1722911100000|2024-08-06 02:25:00|4603.4|4601.4|4603.4|4601.4|4605.4|4603.4|4601.4|4599.4|288
1722911400000|2024-08-06 02:30:00|4601.4|4599.4|4597.9|4595.9|4601.4|4599.4|4595.4|4593.4|596
1722911700000|2024-08-06 02:35:00|4597.4|4595.4|4601.9|4599.9|4602.4|4600.4|4597.4|4595.4|246
1722912000000|2024-08-06 02:40:00|4601.4|4599.4|4600.4|4598.4|4604.4|4602.4|4599.4|4597.4|125
1722912300000|2024-08-06 02:45:00|4599.9|4597.9|4597.4|4595.4|4599.9|4597.9|4596.4|4594.4|171
1722912600000|2024-08-06 02:50:00|4598.4|4596.4|4600.4|4598.4|4602.4|4600.4|4596.4|4594.4|256
1722912900000|2024-08-06 02:55:00|4601.4|4599.4|4602.9|4600.9|4604.9|4602.9|4600.4|4598.4|167
1722913200000|2024-08-06 03:00:00|4603.4|4601.4|4607.4|4605.4|4609.4|4607.4|4601.9|4599.9|86
1722913500000|2024-08-06 03:05:00|4606.9|4604.9|4610.4|4608.4|4610.9|4608.9|4606.9|4604.9|187
1722913800000|2024-08-06 03:10:00|4611.4|4609.4|4607.4|4605.4|4612.4|4610.4|4607.4|4605.4|344
1722914100000|2024-08-06 03:15:00|4607.9|4605.9|4613.9|4611.9|4615.4|4613.4|4607.4|4605.4|180
1722914400000|2024-08-06 03:20:00|4613.4|4611.4|4615.9|4613.9|4616.4|4614.4|4612.4|4610.4|65
1722914700000|2024-08-06 03:25:00|4615.4|4613.4|4623.4|4621.4|4623.4|4621.4|4615.4|4613.4|246
1722915000000|2024-08-06 03:30:00|4622.9|4620.9|4621.9|4619.9|4624.4|4622.4|4621.4|4619.4|128
1722915300000|2024-08-06 03:35:00|4621.4|4619.4|4620.4|4618.4|4622.4|4620.4|4619.4|4617.4|86
1722915600000|2024-08-06 03:40:00|4620.9|4618.9|4621.4|4619.4|4622.4|4620.4|4619.4|4617.4|135
1722915900000|2024-08-06 03:45:00|4622.4|4620.4|4623.4|4621.4|4624.9|4622.9|4620.4|4618.4|139
1722916200000|2024-08-06 03:50:00|4624.4|4622.4|4624.4|4622.4|4629.4|4627.4|4623.4|4621.4|239
1722916500000|2024-08-06 03:55:00|4624.9|4622.9|4622.9|4620.9|4625.9|4623.9|4622.9|4620.9|148
1722916800000|2024-08-06 04:00:00|4622.4|4620.4|4622.9|4620.9|4623.4|4621.4|4621.9|4619.9|62
1722917100000|2024-08-06 04:05:00|4623.4|4621.4|4621.9|4619.9|4623.9|4621.9|4621.4|4619.4|56
1722917400000|2024-08-06 04:10:00|4622.4|4620.4|4621.4|4619.4|4624.4|4622.4|4621.4|4619.4|162
1722917700000|2024-08-06 04:15:00|4620.4|4618.4|4619.4|4617.4|4621.4|4619.4|4619.4|4617.4|204
1722918000000|2024-08-06 04:20:00|4619.9|4617.9|4620.4|4618.4|4621.4|4619.4|4618.4|4616.4|144
1722918300000|2024-08-06 04:25:00|4621.4|4619.4|4620.4|4618.4|4622.9|4620.9|4619.4|4617.4|117
1722918600000|2024-08-06 04:30:00|4621.4|4619.4|4615.4|4613.4|4621.4|4619.4|4615.4|4613.4|428
1722918900000|2024-08-06 04:35:00|4614.9|4612.9|4617.4|4615.4|4620.4|4618.4|4613.4|4611.4|233
1722919200000|2024-08-06 04:40:00|4616.9|4614.9|4614.4|4612.4|4617.9|4615.9|4613.4|4611.4|87
1722919500000|2024-08-06 04:45:00|4613.9|4611.9|4612.9|4610.9|4614.9|4612.9|4610.4|4608.4|83
1722919800000|2024-08-06 04:50:00|4613.4|4611.4|4616.4|4614.4|4616.4|4614.4|4612.4|4610.4|154
1722920100000|2024-08-06 04:55:00|4615.4|4613.4|4614.4|4612.4|4616.4|4614.4|4610.9|4608.9|254
1722920400000|2024-08-06 05:00:00|4614.9|4612.9|4610.4|4608.4|4616.9|4614.9|4610.4|4608.4|246
1722920700000|2024-08-06 05:05:00|4607.4|4605.4|4604.4|4602.4|4607.4|4605.4|4597.4|4595.4|659
1722921000000|2024-08-06 05:10:00|4603.9|4601.9|4603.4|4601.4|4604.4|4602.4|4598.4|4596.4|334
1722921300000|2024-08-06 05:15:00|4603.9|4601.9|4608.4|4606.4|4610.4|4608.4|4603.4|4601.4|1072
1722921600000|2024-08-06 05:20:00|4607.9|4605.9|4609.4|4607.4|4611.4|4609.4|4607.4|4605.4|218
1722921900000|2024-08-06 05:25:00|4610.9|4608.9|4617.4|4615.4|4617.4|4615.4|4610.4|4608.4|296
1722922200000|2024-08-06 05:30:00|4616.9|4614.9|4626.9|4624.9|4628.4|4626.4|4614.4|4612.4|828
1722922500000|2024-08-06 05:35:00|4626.4|4624.4|4626.4|4624.4|4629.9|4627.9|4624.4|4622.4|751
1722922800000|2024-08-06 05:40:00|4625.4|4623.4|4625.4|4623.4|4627.4|4625.4|4622.4|4620.4|353
1722923100000|2024-08-06 05:45:00|4626.4|4624.4|4621.4|4619.4|4626.9|4624.9|4619.4|4617.4|289
1722923400000|2024-08-06 05:50:00|4620.9|4618.9|4618.4|4616.4|4621.4|4619.4|4617.9|4615.9|378
1722923700000|2024-08-06 05:55:00|4617.4|4615.4|4615.4|4613.4|4622.9|4620.9|4613.4|4611.4|1140
1722924000000|2024-08-06 06:00:00|4615.15|4613.65|4621.15|4619.65|4627.15|4625.65|4609.65|4608.15|3117
1722924300000|2024-08-06 06:05:00|4620.15|4618.65|4612.15|4610.65|4623.15|4621.65|4611.15|4609.65|1961
1722924600000|2024-08-06 06:10:00|4613.15|4611.65|4611.15|4609.65|4613.15|4611.65|4607.15|4605.65|1908
1722924900000|2024-08-06 06:15:00|4610.15|4608.65|4598.15|4596.65|4610.15|4608.65|4591.15|4589.65|6861
1722925200000|2024-08-06 06:20:00|4597.15|4595.65|4609.15|4607.65|4609.15|4607.65|4597.15|4595.65|2137
1722925500000|2024-08-06 06:25:00|4610.15|4608.65|4611.15|4609.65|4615.15|4613.65|4606.15|4604.65|1316
1722925800000|2024-08-06 06:30:00|4610.15|4608.65|4606.15|4604.65|4613.15|4611.65|4605.15|4603.65|1675
1722926100000|2024-08-06 06:35:00|4605.15|4603.65|4608.15|4606.65|4614.15|4612.65|4604.15|4602.65|4411
1722926400000|2024-08-06 06:40:00|4607.65|4606.15|4604.15|4602.65|4615.15|4613.65|4602.15|4600.65|3780
1722926700000|2024-08-06 06:45:00|4603.15|4601.65|4600.15|4598.65|4606.15|4604.65|4596.15|4594.65|3025
1722927000000|2024-08-06 06:50:00|4598.15|4596.65|4589.15|4587.65|4602.15|4600.65|4589.15|4587.65|3736
1722927300000|2024-08-06 06:55:00|4588.15|4586.65|4605.15|4603.65|4606.15|4604.65|4581.15|4579.65|8572
1722927600000|2024-08-06 07:00:00|4600.15|4598.65|4589.15|4587.65|4600.15|4598.65|4575.65|4574.15|25582
1722927900000|2024-08-06 07:05:00|4587.15|4585.65|4598.15|4596.65|4599.15|4597.65|4583.15|4581.65|10901
1722928200000|2024-08-06 07:10:00|4599.15|4597.65|4583.15|4581.65|4600.15|4598.65|4576.15|4574.65|10613
1722928500000|2024-08-06 07:15:00|4584.15|4582.65|4595.15|4593.65|4599.15|4597.65|4583.15|4581.65|8879
1722928800000|2024-08-06 07:20:00|4596.15|4594.65|4606.15|4604.65|4609.15|4607.65|4591.15|4589.65|9905
1722929100000|2024-08-06 07:25:00|4605.15|4603.65|4598.15|4596.65|4607.15|4605.65|4589.15|4587.65|10054
1722929400000|2024-08-06 07:30:00|4599.15|4597.65|4600.15|4598.65|4605.15|4603.65|4595.15|4593.65|9195
1722929700000|2024-08-06 07:35:00|4601.15|4599.65|4594.15|4592.65|4601.15|4599.65|4592.15|4590.65|9094
1722930000000|2024-08-06 07:40:00|4594.63|4593.13|4586.63|4585.13|4595.63|4594.13|4583.63|4582.13|6811
1722930300000|2024-08-06 07:45:00|4586.13|4584.63|4589.63|4588.13|4598.63|4597.13|4585.63|4584.13|9329
1722930600000|2024-08-06 07:50:00|4588.63|4587.13|4583.63|4582.13|4592.63|4591.13|4582.63|4581.13|7628
1722930900000|2024-08-06 07:55:00|4584.63|4583.13|4589.63|4588.13|4592.63|4591.13|4584.63|4583.13|4329
1722931200000|2024-08-06 08:00:00|4588.63|4587.13|4584.63|4583.13|4591.63|4590.13|4581.63|4580.13|9928
1722931500000|2024-08-06 08:05:00|4585.13|4583.63|4574.63|4573.13|4585.13|4583.63|4574.63|4573.13|8243
1722931800000|2024-08-06 08:10:00|4575.63|4574.13|4571.63|4570.13|4577.63|4576.13|4566.63|4565.13|7175
1722932100000|2024-08-06 08:15:00|4570.63|4569.13|4568.63|4567.13|4571.63|4570.13|4563.63|4562.13|9246
1722932400000|2024-08-06 08:20:00|4569.63|4568.13|4585.63|4584.13|4586.63|4585.13|4567.63|4566.13|12252
1722932700000|2024-08-06 08:25:00|4584.63|4583.13|4591.63|4590.13|4594.63|4593.13|4583.63|4582.13|7517
1722933000000|2024-08-06 08:30:00|4590.63|4589.13|4588.63|4587.13|4598.63|4597.13|4588.63|4587.13|10017
1722933300000|2024-08-06 08:35:00|4589.63|4588.13|4577.63|4576.13|4590.63|4589.13|4577.63|4576.13|5414
1722933600000|2024-08-06 08:40:00|4578.63|4577.13|4575.63|4574.13|4580.63|4579.13|4573.13|4571.63|5207
1722933900000|2024-08-06 08:45:00|4575.13|4573.63|4571.63|4570.13|4575.63|4574.13|4565.63|4564.13|6579
1722934200000|2024-08-06 08:50:00|4570.63|4569.13|4583.63|4582.13|4586.63|4585.13|4570.63|4569.13|3981
1722934500000|2024-08-06 08:55:00|4584.63|4583.13|4569.63|4568.13|4584.63|4583.13|4569.63|4568.13|4498
1722934800000|2024-08-06 09:00:00|4568.63|4567.13|4560.63|4559.13|4568.63|4567.13|4555.63|4554.13|9548
1722935100000|2024-08-06 09:05:00|4559.63|4558.13|4562.63|4561.13|4566.63|4565.13|4557.63|4556.13|5791
1722935400000|2024-08-06 09:10:00|4563.63|4562.13|4555.63|4554.13|4565.63|4564.13|4548.63|4547.13|10314
1722935700000|2024-08-06 09:15:00|4554.63|4553.13|4552.63|4551.13|4555.63|4554.13|4549.63|4548.13|8413
1722936000000|2024-08-06 09:20:00|4553.63|4552.13|4558.63|4557.13|4561.63|4560.13|4553.63|4552.13|5432
1722936300000|2024-08-06 09:25:00|4557.63|4556.13|4561.63|4560.13|4563.63|4562.13|4557.63|4556.13|3991
1722936600000|2024-08-06 09:30:00|4560.63|4559.13|4551.63|4550.13|4560.63|4559.13|4548.63|4547.13|4982
1722936900000|2024-08-06 09:35:00|4552.63|4551.13|4550.63|4549.13|4553.63|4552.13|4549.63|4548.13|3316
1722937200000|2024-08-06 09:40:00|4551.63|4550.13|4554.63|4553.13|4555.63|4554.13|4546.63|4545.13|5005
1722937500000|2024-08-06 09:45:00|4553.63|4552.13|4555.63|4554.13|4556.63|4555.13|4548.63|4547.13|4489
1722937800000|2024-08-06 09:50:00|4554.63|4553.13|4559.13|4557.63|4560.63|4559.13|4553.63|4552.13|15808
1722938100000|2024-08-06 09:55:00|4559.63|4558.13|4562.63|4561.13|4568.63|4567.13|4558.63|4557.13|6097
1722938400000|2024-08-06 10:00:00|4561.63|4560.13|4553.63|4552.13|4564.63|4563.13|4553.63|4552.13|8684
1722938700000|2024-08-06 10:05:00|4552.63|4551.13|4553.63|4552.13|4555.63|4554.13|4550.63|4549.13|5299
1722939000000|2024-08-06 10:10:00|4554.63|4553.13|4564.63|4563.13|4564.63|4563.13|4552.63|4551.13|3401
1722939300000|2024-08-06 10:15:00|4563.63|4562.13|4565.63|4564.13|4566.63|4565.13|4558.63|4557.13|3420
1722939600000|2024-08-06 10:20:00|4566.63|4565.13|4559.63|4558.13|4567.63|4566.13|4557.63|4556.13|5109
1722939900000|2024-08-06 10:25:00|4560.63|4559.13|4567.63|4566.13|4570.63|4569.13|4559.63|4558.13|3181
1722940200000|2024-08-06 10:30:00|4568.63|4567.13|4568.63|4567.13|4578.63|4577.13|4565.63|4564.13|10795
1722940500000|2024-08-06 10:35:00|4567.63|4566.13|4573.63|4572.13|4574.63|4573.13|4566.63|4565.13|5154
1722940800000|2024-08-06 10:40:00|4574.13|4572.63|4567.63|4566.13|4577.63|4576.13|4566.63|4565.13|5124
1722941100000|2024-08-06 10:45:00|4566.63|4565.13|4572.63|4571.13|4573.63|4572.13|4565.63|4564.13|2240
1722941400000|2024-08-06 10:50:00|4573.63|4572.13|4574.63|4573.13|4575.63|4574.13|4570.63|4569.13|5560
1722941700000|2024-08-06 10:55:00|4573.63|4572.13|4570.63|4569.13|4575.63|4574.13|4570.63|4569.13|2365
1722942000000|2024-08-06 11:00:00|4572.63|4571.13|4575.63|4574.13|4577.63|4576.13|4572.63|4571.13|3167
1722942300000|2024-08-06 11:05:00|4574.63|4573.13|4575.63|4574.13|4580.63|4579.13|4572.63|4571.13|6270
1722942600000|2024-08-06 11:10:00|4576.63|4575.13|4572.63|4571.13|4576.63|4575.13|4568.63|4567.13|4330
1722942900000|2024-08-06 11:15:00|4573.63|4572.13|4572.63|4571.13|4575.63|4574.13|4571.63|4570.13|2886
1722943200000|2024-08-06 11:20:00|4573.13|4571.63|4572.63|4571.13|4576.63|4575.13|4570.63|4569.13|2190
1722943500000|2024-08-06 11:25:00|4573.63|4572.13|4577.63|4576.13|4578.63|4577.13|4572.63|4571.13|3419
1722943800000|2024-08-06 11:30:00|4578.63|4577.13|4578.63|4577.13|4581.63|4580.13|4574.63|4573.13|7434
1722944100000|2024-08-06 11:35:00|4579.63|4578.13|4570.63|4569.13|4579.63|4578.13|4570.63|4569.13|7235
1722944400000|2024-08-06 11:40:00|4571|4569.5|4558|4556.5|4571|4569.5|4557|4555.5|8121
1722944700000|2024-08-06 11:45:00|4557|4555.5|4562|4560.5|4562|4560.5|4554|4552.5|4099
1722945000000|2024-08-06 11:50:00|4563|4561.5|4566|4564.5|4568|4566.5|4562|4560.5|3658
1722945300000|2024-08-06 11:55:00|4566.5|4565|4566|4564.5|4568|4566.5|4564|4562.5|2451
1722945600000|2024-08-06 12:00:00|4567|4565.5|4564|4562.5|4567|4565.5|4561|4559.5|4037
1722945900000|2024-08-06 12:05:00|4565|4563.5|4564|4562.5|4566|4564.5|4557|4555.5|14489
1722946200000|2024-08-06 12:10:00|4565|4563.5|4562|4560.5|4569|4567.5|4559|4557.5|4830
1722946500000|2024-08-06 12:15:00|4563|4561.5|4558|4556.5|4563|4561.5|4557|4555.5|4283
1722946800000|2024-08-06 12:20:00|4557|4555.5|4556|4554.5|4560|4558.5|4555|4553.5|3418
1722947100000|2024-08-06 12:25:00|4558|4556.5|4555|4553.5|4558|4556.5|4552|4550.5|4131
1722947400000|2024-08-06 12:30:00|4556|4554.5|4546|4544.5|4556|4554.5|4544|4542.5|6386
1722947700000|2024-08-06 12:35:00|4547|4545.5|4542|4540.5|4547|4545.5|4541.5|4540|5219
1722948000000|2024-08-06 12:40:00|4543|4541.5|4544|4542.5|4546|4544.5|4540|4538.5|5166
1722948300000|2024-08-06 12:45:00|4543|4541.5|4540|4538.5|4546|4544.5|4539|4537.5|8544
1722948600000|2024-08-06 12:50:00|4541|4539.5|4540|4538.5|4546|4544.5|4538|4536.5|6003
1722948900000|2024-08-06 12:55:00|4541|4539.5|4542|4540.5|4547|4545.5|4541|4539.5|9283
1722949200000|2024-08-06 13:00:00|4543|4541.5|4550|4548.5|4550|4548.5|4540|4538.5|5005
1722949500000|2024-08-06 13:05:00|4549|4547.5|4552|4550.5|4556|4554.5|4544|4542.5|7467
1722949800000|2024-08-06 13:10:00|4553|4551.5|4545|4543.5|4553|4551.5|4543|4541.5|5048
1722950100000|2024-08-06 13:15:00|4546|4544.5|4541|4539.5|4546|4544.5|4538|4536.5|6379
1722950400000|2024-08-06 13:20:00|4540|4538.5|4545|4543.5|4546|4544.5|4539|4537.5|8678
1722950700000|2024-08-06 13:25:00|4546|4544.5|4550|4548.5|4553|4551.5|4546|4544.5|7021
1722951000000|2024-08-06 13:30:00|4551|4549.5|4557|4555.5|4562|4560.5|4545|4543.5|17051
1722951300000|2024-08-06 13:35:00|4556|4554.5|4561|4559.5|4563|4561.5|4555|4553.5|10085
1722951600000|2024-08-06 13:40:00|4560|4558.5|4553.5|4552|4565|4563.5|4551|4549.5|12024
1722951900000|2024-08-06 13:45:00|4553|4551.5|4560|4558.5|4560|4558.5|4544|4542.5|8849
1722952200000|2024-08-06 13:50:00|4559|4557.5|4570|4568.5|4573|4571.5|4557|4555.5|10702
1722952500000|2024-08-06 13:55:00|4571|4569.5|4569|4567.5|4571|4569.5|4565|4563.5|10599
1722952800000|2024-08-06 14:00:00|4568|4566.5|4567|4565.5|4573|4571.5|4560|4558.5|12872
1722953100000|2024-08-06 14:05:00|4568|4566.5|4573.5|4572|4574|4572.5|4562|4560.5|13941
1722953400000|2024-08-06 14:10:00|4573.68|4572.18|4575.18|4573.68|4577.18|4575.68|4568.18|4566.68|9386
1722953700000|2024-08-06 14:15:00|4576.18|4574.68|4579.18|4577.68|4580.18|4578.68|4568.18|4566.68|15354
1722954000000|2024-08-06 14:20:00|4578.18|4576.68|4577.18|4575.68|4579.18|4577.68|4573.18|4571.68|9525
1722954300000|2024-08-06 14:25:00|4578.18|4576.68|4559.18|4557.68|4579.18|4577.68|4559.18|4557.68|9261
1722954600000|2024-08-06 14:30:00|4561.18|4559.68|4564.18|4562.68|4566.18|4564.68|4556.68|4555.18|11707
1722954900000|2024-08-06 14:35:00|4565.18|4563.68|4570.18|4568.68|4574.18|4572.68|4564.18|4562.68|13741
1722955200000|2024-08-06 14:40:00|4571.18|4569.68|4583.18|4581.68|4585.18|4583.68|4570.18|4568.68|12570
1722955500000|2024-08-06 14:45:00|4582.18|4580.68|4595.18|4593.68|4596.18|4594.68|4580.18|4578.68|14777
1722955800000|2024-08-06 14:50:00|4594.18|4592.68|4589.18|4587.68|4594.18|4592.68|4589.18|4587.68|8309
1722956100000|2024-08-06 14:55:00|4588.18|4586.68|4584.18|4582.68|4588.18|4586.68|4581.18|4579.68|9180
1722956400000|2024-08-06 15:00:00|4585.18|4583.68|4585.18|4583.68|4590.18|4588.68|4583.18|4581.68|9244
1722956700000|2024-08-06 15:05:00|4586.18|4584.68|4592.18|4590.68|4594.18|4592.68|4583.18|4581.68|12328
1722957000000|2024-08-06 15:10:00|4593.18|4591.68|4585.18|4583.68|4594.18|4592.68|4581.18|4579.68|9218
1722957300000|2024-08-06 15:15:00|4586.18|4584.68|4583.18|4581.68|4587.18|4585.68|4578.18|4576.68|9520
1722957600000|2024-08-06 15:20:00|4582.18|4580.68|4577.18|4575.68|4583.18|4581.68|4576.18|4574.68|13913
1722957900000|2024-08-06 15:25:00|4578.18|4576.68|4567.18|4565.68|4583.18|4581.68|4566.18|4564.68|35828
1722958200000|2024-08-06 15:30:00|4566.18|4564.68|4575.18|4573.68|4575.18|4573.68|4564.18|4562.68|48512
1722958500000|2024-08-06 15:35:00|4576.18|4574.68|4573.18|4571.68|4577.18|4575.68|4569.18|4567.68|26462
1722958800000|2024-08-06 15:40:00|4572.18|4570.68|4573.18|4571.68|4576.18|4574.68|4569.18|4567.68|13341
1722959100000|2024-08-06 15:45:00|4572.18|4570.68|4578.18|4576.68|4578.18|4576.68|4569.18|4567.68|8271
1722959400000|2024-08-06 15:50:00|4579.18|4577.68|4579.18|4577.68|4581.18|4579.68|4577.18|4575.68|7920
1722959700000|2024-08-06 15:55:00|4580.18|4578.68|4583.18|4581.68|4583.18|4581.68|4579.18|4577.68|5217
1722960000000|2024-08-06 16:00:00|4584.18|4582.68|4583.18|4581.68|4587.18|4585.68|4582.18|4580.68|2645
1722960300000|2024-08-06 16:05:00|4583.68|4582.18|4582.18|4580.68|4587.18|4585.68|4581.18|4579.68|2878
1722960600000|2024-08-06 16:10:00|4583.18|4581.68|4584.18|4582.68|4585.18|4583.68|4582.18|4580.68|3579
1722960900000|2024-08-06 16:15:00|4585.18|4583.68|4593.18|4591.68|4593.18|4591.68|4584.18|4582.68|5048
1722961200000|2024-08-06 16:20:00|4592.18|4590.68|4589.18|4587.68|4593.18|4591.68|4585.18|4583.68|1995
1722961500000|2024-08-06 16:25:00|4588.18|4586.68|4584.18|4582.68|4588.18|4586.68|4581.18|4579.68|2116
1722961800000|2024-08-06 16:30:00|4585.18|4583.68|4583.18|4581.68|4586.18|4584.68|4581.18|4579.68|1475
1722962100000|2024-08-06 16:35:00|4582.18|4580.68|4583.18|4581.68|4583.18|4581.68|4580.18|4578.68|1652
1722962400000|2024-08-06 16:40:00|4584.18|4582.68|4585.18|4583.68|4588.18|4586.68|4583.18|4581.68|2783
1722962700000|2024-08-06 16:45:00|4586.18|4584.68|4582.18|4580.68|4587.18|4585.68|4582.18|4580.68|1344
1722963000000|2024-08-06 16:50:00|4583.18|4581.68|4593.18|4591.68|4595.18|4593.68|4583.18|4581.68|2476
1722963300000|2024-08-06 16:55:00|4594.18|4592.68|4593.18|4591.68|4595.18|4593.68|4592.18|4590.68|1300
1722963600000|2024-08-06 17:00:00|4594.18|4592.68|4595.68|4594.18|4596.18|4594.68|4590.68|4589.18|1907
1722963900000|2024-08-06 17:05:00|4595.18|4593.68|4595.18|4593.68|4597.18|4595.68|4593.18|4591.68|1231
1722964200000|2024-08-06 17:10:00|4596.18|4594.68|4595.18|4593.68|4596.18|4594.68|4593.18|4591.68|1028
1722964500000|2024-08-06 17:15:00|4595.68|4594.18|4595.18|4593.68|4597.18|4595.68|4592.18|4590.68|1762
1722964800000|2024-08-06 17:20:00|4596.18|4594.68|4593.18|4591.68|4597.18|4595.68|4591.18|4589.68|922
1722965100000|2024-08-06 17:25:00|4592.18|4590.68|4596.68|4595.18|4597.18|4595.68|4592.18|4590.68|870
1722965400000|2024-08-06 17:30:00|4597.18|4595.68|4597.18|4595.68|4599.18|4597.68|4596.18|4594.68|920
1722965700000|2024-08-06 17:35:00|4597.68|4596.18|4599.18|4597.68|4600.18|4598.68|4596.18|4594.68|764
1722966000000|2024-08-06 17:40:00|4599.68|4598.18|4597.18|4595.68|4600.18|4598.68|4594.18|4592.68|1552
1722966300000|2024-08-06 17:45:00|4597.68|4596.18|4597.18|4595.68|4598.18|4596.68|4594.18|4592.68|1374
1722966600000|2024-08-06 17:50:00|4596.18|4594.68|4599.18|4597.68|4600.18|4598.68|4596.18|4594.68|1604
1722966900000|2024-08-06 17:55:00|4600.18|4598.68|4598.18|4596.68|4602.18|4600.68|4598.18|4596.68|881
1722967200000|2024-08-06 18:00:00|4597.18|4595.68|4597.18|4595.68|4599.18|4597.68|4596.18|4594.68|1410
1722967500000|2024-08-06 18:05:00|4598.18|4596.68|4595.18|4593.68|4598.18|4596.68|4594.18|4592.68|580
1722967800000|2024-08-06 18:10:00|4596.18|4594.68|4595.18|4593.68|4598.18|4596.68|4593.18|4591.68|1675
1722968100000|2024-08-06 18:15:00|4596.18|4594.68|4601.18|4599.68|4601.18|4599.68|4595.18|4593.68|473
1722968400000|2024-08-06 18:20:00|4601.68|4600.18|4604.18|4602.68|4605.18|4603.68|4601.18|4599.68|1506
1722968700000|2024-08-06 18:25:00|4603.18|4601.68|4605.18|4603.68|4605.18|4603.68|4603.18|4601.68|610
1722969000000|2024-08-06 18:30:00|4604.18|4602.68|4606.18|4604.68|4606.18|4604.68|4602.18|4600.68|843
1722969300000|2024-08-06 18:35:00|4605.18|4603.68|4608.18|4606.68|4608.18|4606.68|4605.18|4603.68|2241
1722969600000|2024-08-06 18:40:00|4607.18|4605.68|4607.18|4605.68|4608.18|4606.68|4606.18|4604.68|246
1722969900000|2024-08-06 18:45:00|4608.18|4606.68|4609.18|4607.68|4610.18|4608.68|4607.18|4605.68|826
1722970200000|2024-08-06 18:50:00|4610.18|4608.68|4609.68|4608.18|4611.18|4609.68|4608.18|4606.68|591
1722970500000|2024-08-06 18:55:00|4610.18|4608.68|4597.18|4595.68|4610.18|4608.68|4597.18|4595.68|1210
1722970800000|2024-08-06 19:00:00|4598.18|4596.68|4589.18|4587.68|4598.18|4596.68|4587.18|4585.68|1483
1722971100000|2024-08-06 19:05:00|4588.18|4586.68|4588.18|4586.68|4590.18|4588.68|4584.18|4582.68|2246
1722971400000|2024-08-06 19:10:00|4589.18|4587.68|4589.18|4587.68|4593.18|4591.68|4587.18|4585.68|1541
1722971700000|2024-08-06 19:15:00|4588.68|4587.18|4587.18|4585.68|4590.18|4588.68|4583.18|4581.68|806
1722972000000|2024-08-06 19:20:00|4586.68|4585.18|4598.18|4596.68|4598.18|4596.68|4586.18|4584.68|1129
1722972300000|2024-08-06 19:25:00|4598.68|4597.18|4596.18|4594.68|4600.18|4598.68|4594.18|4592.68|1566
1722972600000|2024-08-06 19:30:00|4597.18|4595.68|4596.18|4594.68|4597.18|4595.68|4592.18|4590.68|1296
1722972900000|2024-08-06 19:35:00|4595.18|4593.68|4593.18|4591.68|4597.18|4595.68|4593.18|4591.68|1224
1722973200000|2024-08-06 19:40:00|4594.18|4592.68|4589.18|4587.68|4596.18|4594.68|4589.18|4587.68|1370
1722973500000|2024-08-06 19:45:00|4588.68|4587.18|4586.18|4584.68|4593.18|4591.68|4586.18|4584.68|1552
1722973800000|2024-08-06 19:50:00|4587.18|4585.68|4585.18|4583.68|4591.18|4589.68|4583.18|4581.68|3673
1722974100000|2024-08-06 19:55:00|4586.18|4584.68|4582.18|4580.68|4587.18|4585.68|4580.18|4578.68|6095
1722974400000|2024-08-06 20:00:00|4581.83|4578.83|4575.93|4572.93|4585.53|4582.53|4573.33|4570.33|0
1722974700000|2024-08-06 20:05:00|4576.13|4573.13|4579.63|4576.63|4583.33|4580.33|4575.93|4572.93|6
1722975000000|2024-08-06 20:10:00|4579.53|4576.53|4578.53|4575.53|4581.43|4578.43|4575.93|4572.93|0
1722975300000|2024-08-06 20:15:00|4578.33|4575.33|4589.03|4586.03|4589.03|4586.03|4574.23|4571.23|0
1722975600000|2024-08-06 20:20:00|4588.63|4585.63|4587.33|4584.33|4594.13|4591.13|4584.03|4581.03|0
1722975900000|2024-08-06 20:25:00|4587.53|4584.53|4584.23|4581.23|4587.53|4584.53|4582.63|4579.63|0
1722976200000|2024-08-06 20:30:00|4584.33|4581.33|4582.03|4579.03|4584.53|4581.53|4579.03|4576.03|0
1722976500000|2024-08-06 20:35:00|4582.33|4579.33|4579.43|4576.43|4582.93|4579.93|4579.43|4576.43|0
1722976800000|2024-08-06 20:40:00|4579.13|4576.13|4575.83|4572.83|4580.13|4577.13|4574.43|4571.43|0
1722977100000|2024-08-06 20:45:00|4575.73|4572.73|4565.33|4562.33|4575.93|4572.93|4564.83|4561.83|0
1722977400000|2024-08-06 20:50:00|4565.43|4562.43|4564.73|4561.73|4569.03|4566.03|4558.43|4555.43|0
1722977700000|2024-08-06 20:55:00|4564.83|4561.83|4566.73|4563.73|4567.73|4564.73|4563.93|4560.93|0
1722978000000|2024-08-06 21:00:00|4566.43|4563.43|4568.23|4565.23|4569.43|4566.43|4565.93|4562.93|0
1722978300000|2024-08-06 21:05:00|4568.53|4565.53|4568.83|4565.83|4569.13|4566.13|4567.93|4564.93|0
1722978600000|2024-08-06 21:10:00|4568.73|4565.73|4568.83|4565.83|4569.23|4566.23|4567.73|4564.73|0
1722978900000|2024-08-06 21:15:00|4568.73|4565.73|4566.43|4563.43|4568.73|4565.73|4566.43|4563.43|0
1722979200000|2024-08-06 21:20:00|4566.93|4563.93|4564.53|4561.53|4567.23|4564.23|4564.33|4561.33|0
1722979500000|2024-08-06 21:25:00|4564.63|4561.63|4565.63|4562.63|4565.63|4562.63|4564.63|4561.63|0
1722979800000|2024-08-06 21:30:00|4565.43|4562.43|4562.33|4559.33|4565.43|4562.43|4561.43|4558.43|0
1722980100000|2024-08-06 21:35:00|4562.63|4559.63|4561.03|4558.03|4562.83|4559.83|4561.03|4558.03|0
1722980400000|2024-08-06 21:40:00|4560.93|4557.93|4559.03|4556.03|4561.53|4558.53|4559.03|4556.03|0
1722980700000|2024-08-06 21:45:00|4559.13|4556.13|4559.2|4556.2|4559.7|4556.7|4558.33|4555.33|0
1722981000000|2024-08-06 21:50:00|4559.4|4556.4|4558.8|4555.8|4559.4|4556.4|4558|4555|0
1722981300000|2024-08-06 21:55:00|4558.6|4555.6|4560|4557|4560.8|4557.8|4558.3|4555.3|0
1722981600000|2024-08-06 22:00:00|4561.7|4558.7|4566.1|4563.1|4568.8|4565.8|4557.1|4554.1|0
1722981900000|2024-08-06 22:05:00|4565.9|4562.9|4571.3|4568.3|4576.4|4573.4|4565.9|4562.9|0
1722982200000|2024-08-06 22:10:00|4571.5|4568.5|4570.7|4567.7|4571.5|4568.5|4568.1|4565.1|0
1722982500000|2024-08-06 22:15:00|4570.8|4567.8|4574|4571|4575.8|4572.8|4567.5|4564.5|0
1722982800000|2024-08-06 22:20:00|4574.1|4571.1|4571.8|4568.8|4578.5|4575.5|4571.8|4568.8|0
1722983100000|2024-08-06 22:25:00|4571.9|4568.9|4571.5|4568.5|4572.6|4569.6|4568.7|4565.7|0
1722983400000|2024-08-06 22:30:00|4571.4|4568.4|4571.4|4568.4|4572.8|4569.8|4570.1|4567.1|0
1722983700000|2024-08-06 22:35:00|4571.5|4568.5|4569|4566|4571.9|4568.9|4567.5|4564.5|0
1722984000000|2024-08-06 22:40:00|4569.1|4566.1|4568.9|4565.9|4570.2|4567.2|4567.5|4564.5|0
1722984300000|2024-08-06 22:45:00|4569|4566|4566.1|4563.1|4569|4566|4565.1|4562.1|0
1722984600000|2024-08-06 22:50:00|4566.2|4563.2|4568|4565|4568.5|4565.5|4565.8|4562.8|0
1722984900000|2024-08-06 22:55:00|4568.1|4565.1|4566.6|4563.6|4569.1|4566.1|4565.5|4562.5|0
1722985200000|2024-08-06 23:00:00|4566.7|4563.7|4564.2|4561.2|4568.4|4565.4|4562.8|4559.8|0
1722985500000|2024-08-06 23:05:00|4564.1|4561.1|4571.1|4568.1|4571.7|4568.7|4562.8|4559.8|0
1722985800000|2024-08-06 23:10:00|4571.2|4568.2|4568.1|4565.1|4571.2|4568.2|4567.2|4564.2|0
1722986100000|2024-08-06 23:15:00|4568.3|4565.3|4564.8|4561.8|4568.3|4565.3|4561.3|4558.3|0
1722986400000|2024-08-06 23:20:00|4564.6|4561.6|4565|4562|4566.4|4563.4|4563.7|4560.7|0
1722986700000|2024-08-06 23:25:00|4564.9|4561.9|4562.2|4559.2|4565.2|4562.2|4559.8|4556.8|0
1722987000000|2024-08-06 23:30:00|4562|4559|4561.5|4558.5|4562.6|4559.6|4560.2|4557.2|0
1722987300000|2024-08-06 23:35:00|4561.6|4558.6|4561.6|4558.6|4562.1|4559.1|4559.1|4556.1|0
1722987600000|2024-08-06 23:40:00|4561.7|4558.7|4563.5|4560.5|4564.2|4561.2|4561|4558|0
1722987900000|2024-08-06 23:45:00|4563.6|4560.6|4563.7|4560.7|4565.3|4562.3|4562.6|4559.6|0
1722988200000|2024-08-06 23:50:00|4563.5|4560.5|4561.8|4558.8|4564.2|4561.2|4561.8|4558.8|0
1722988500000|2024-08-06 23:55:00|4561.6|4558.6|4563.3|4560.3|4563.4|4560.4|4560.8|4557.8|0
1722988800000|2024-08-07 00:00:00|4563.5|4560.5|4566.3|4563.3|4566.3|4563.3|4562.2|4559.2|0
1722989100000|2024-08-07 00:05:00|4566.7|4563.7|4572.2|4569.2|4573.5|4570.5|4566.5|4563.5|0
1722989400000|2024-08-07 00:10:00|4572.4|4569.4|4574.8|4571.8|4576.7|4573.7|4570.7|4567.7|0
1722989700000|2024-08-07 00:15:00|4574.6|4571.6|4574.9|4572.9|4576.4|4574.4|4563.4|4561.4|1487
1722990000000|2024-08-07 00:20:00|4573.9|4571.9|4578.9|4576.9|4579.9|4577.9|4572.9|4570.9|467
1722990300000|2024-08-07 00:25:00|4579.4|4577.4|4587.9|4585.9|4587.9|4585.9|4579.4|4577.4|414
1722990600000|2024-08-07 00:30:00|4588.9|4586.9|4590.4|4588.4|4591.9|4589.9|4583.9|4581.9|380
1722990900000|2024-08-07 00:35:00|4590.9|4588.9|4589.4|4587.4|4592.9|4590.9|4586.9|4584.9|213
1722991200000|2024-08-07 00:40:00|4588.9|4586.9|4592.4|4590.4|4592.9|4590.9|4586.9|4584.9|206
1722991500000|2024-08-07 00:45:00|4592.9|4590.9|4595.4|4593.4|4595.4|4593.4|4591.9|4589.9|195
1722991800000|2024-08-07 00:50:00|4595.9|4593.9|4593.9|4591.9|4596.9|4594.9|4589.9|4587.9|313
1722992100000|2024-08-07 00:55:00|4593.4|4591.4|4592.9|4590.9|4593.9|4591.9|4588.9|4586.9|224
1722992400000|2024-08-07 01:00:00|4592.4|4590.4|4593.9|4591.9|4593.9|4591.9|4588.9|4586.9|224
1722992700000|2024-08-07 01:05:00|4592.9|4590.9|4591.9|4589.9|4594.9|4592.9|4587.9|4585.9|304
1722993000000|2024-08-07 01:10:00|4592.9|4590.9|4590.9|4588.9|4593.4|4591.4|4587.9|4585.9|139
1722993300000|2024-08-07 01:15:00|4591.9|4589.9|4595.9|4593.9|4595.9|4593.9|4590.9|4588.9|191
1722993600000|2024-08-07 01:20:00|4596.9|4594.9|4595.9|4593.9|4599.4|4597.4|4594.9|4592.9|273
1722993900000|2024-08-07 01:25:00|4596.9|4594.9|4597.9|4595.9|4598.9|4596.9|4595.9|4593.9|113
1722994200000|2024-08-07 01:30:00|4597.4|4595.4|4603.9|4601.9|4604.4|4602.4|4596.9|4594.9|240
1722994500000|2024-08-07 01:35:00|4603.4|4601.4|4606.9|4604.9|4607.4|4605.4|4602.4|4600.4|226
1722994800000|2024-08-07 01:40:00|4607.9|4605.9|4610.9|4608.9|4610.9|4608.9|4605.4|4603.4|461
1722995100000|2024-08-07 01:45:00|4611.9|4609.9|4617.9|4615.9|4617.9|4615.9|4611.9|4609.9|503
1722995400000|2024-08-07 01:50:00|4617.4|4615.4|4621.9|4619.9|4622.9|4620.9|4617.4|4615.4|443
1722995700000|2024-08-07 01:55:00|4621.4|4619.4|4621.4|4619.4|4623.4|4621.4|4616.9|4614.9|486
1722996000000|2024-08-07 02:00:00|4620.9|4618.9|4618.9|4616.9|4622.4|4620.4|4614.9|4612.9|242
1722996300000|2024-08-07 02:05:00|4619.4|4617.4|4620.9|4618.9|4622.4|4620.4|4617.4|4615.4|240
1722996600000|2024-08-07 02:10:00|4619.9|4617.9|4616.9|4614.9|4620.9|4618.9|4616.9|4614.9|355
1722996900000|2024-08-07 02:15:00|4617.4|4615.4|4619.9|4617.9|4622.9|4620.9|4616.4|4614.4|175
1722997200000|2024-08-07 02:20:00|4620.9|4618.9|4628.9|4626.9|4629.9|4627.9|4620.9|4618.9|435
1722997500000|2024-08-07 02:25:00|4629.9|4627.9|4630.9|4628.9|4632.9|4630.9|4628.9|4626.9|309
1722997800000|2024-08-07 02:30:00|4631.9|4629.9|4628.9|4626.9|4633.9|4631.9|4628.9|4626.9|425
1722998100000|2024-08-07 02:35:00|4629.4|4627.4|4630.4|4628.4|4633.9|4631.9|4628.9|4626.9|322
1722998400000|2024-08-07 02:40:00|4630.9|4628.9|4624.4|4622.4|4632.4|4630.4|4624.4|4622.4|382
1722998700000|2024-08-07 02:45:00|4624.9|4622.9|4625.9|4623.9|4626.4|4624.4|4623.9|4621.9|74
1722999000000|2024-08-07 02:50:00|4624.9|4622.9|4622.9|4620.9|4625.9|4623.9|4621.9|4619.9|113
1722999300000|2024-08-07 02:55:00|4621.9|4619.9|4621.9|4619.9|4622.9|4620.9|4620.9|4618.9|164
1722999600000|2024-08-07 03:00:00|4621.4|4619.4|4621.9|4619.9|4624.4|4622.4|4617.9|4615.9|347
1722999900000|2024-08-07 03:05:00|4622.9|4620.9|4625.9|4623.9|4625.9|4623.9|4622.9|4620.9|53
1723000200000|2024-08-07 03:10:00|4624.9|4622.9|4628.4|4626.4|4631.9|4629.9|4624.4|4622.4|308
1723000500000|2024-08-07 03:15:00|4628.9|4626.9|4623.9|4621.9|4628.9|4626.9|4622.9|4620.9|86
1723000800000|2024-08-07 03:20:00|4622.9|4620.9|4627.9|4625.9|4628.9|4626.9|4622.9|4620.9|194
1723001100000|2024-08-07 03:25:00|4626.9|4624.9|4628.4|4626.4|4628.9|4626.9|4626.4|4624.4|171
1723001400000|2024-08-07 03:30:00|4627.9|4625.9|4627.9|4625.9|4630.9|4628.9|4625.9|4623.9|371
1723001700000|2024-08-07 03:35:00|4628.4|4626.4|4632.9|4630.9|4633.4|4631.4|4626.9|4624.9|158
1723002000000|2024-08-07 03:40:00|4631.9|4629.9|4634.9|4632.9|4635.9|4633.9|4627.9|4625.9|206
1723002300000|2024-08-07 03:45:00|4633.9|4631.9|4629.9|4627.9|4634.9|4632.9|4628.4|4626.4|182
1723002600000|2024-08-07 03:50:00|4630.4|4628.4|4629.9|4627.9|4631.9|4629.9|4627.9|4625.9|168
1723002900000|2024-08-07 03:55:00|4630.4|4628.4|4631.9|4629.9|4634.9|4632.9|4629.9|4627.9|114
1723003200000|2024-08-07 04:00:00|4632.9|4630.9|4634.9|4632.9|4636.9|4634.9|4632.9|4630.9|112
1723003500000|2024-08-07 04:05:00|4635.4|4633.4|4637.9|4635.9|4639.9|4637.9|4634.9|4632.9|511
1723003800000|2024-08-07 04:10:00|4638.4|4636.4|4639.9|4637.9|4639.9|4637.9|4636.9|4634.9|70
1723004100000|2024-08-07 04:15:00|4638.9|4636.9|4634.9|4632.9|4639.9|4637.9|4632.9|4630.9|98
1723004400000|2024-08-07 04:20:00|4635.9|4633.9|4636.4|4634.4|4639.4|4637.4|4635.4|4633.4|59
1723004700000|2024-08-07 04:25:00|4636.9|4634.9|4638.9|4636.9|4638.9|4636.9|4632.9|4630.9|42
1723005000000|2024-08-07 04:30:00|4638.4|4636.4|4637.9|4635.9|4638.9|4636.9|4634.9|4632.9|76
1723005300000|2024-08-07 04:35:00|4637.4|4635.4|4636.4|4634.4|4638.9|4636.9|4635.9|4633.9|51
1723005600000|2024-08-07 04:40:00|4635.9|4633.9|4636.9|4634.9|4640.9|4638.9|4635.4|4633.4|154
1723005900000|2024-08-07 04:45:00|4636.4|4634.4|4636.9|4634.9|4636.9|4634.9|4633.9|4631.9|87
1723006200000|2024-08-07 04:50:00|4636.4|4634.4|4638.9|4636.9|4639.4|4637.4|4635.4|4633.4|120
1723006500000|2024-08-07 04:55:00|4639.9|4637.9|4636.9|4634.9|4639.9|4637.9|4635.9|4633.9|190
1723006800000|2024-08-07 05:00:00|4636.4|4634.4|4630.9|4628.9|4636.9|4634.9|4630.4|4628.4|277
1723007100000|2024-08-07 05:05:00|4631.4|4629.4|4632.9|4630.9|4634.9|4632.9|4629.9|4627.9|230
1723007400000|2024-08-07 05:10:00|4631.9|4629.9|4625.9|4623.9|4632.9|4630.9|4625.9|4623.9|311
1723007700000|2024-08-07 05:15:00|4626.9|4624.9|4623.9|4621.9|4627.9|4625.9|4623.9|4621.9|440
1723008000000|2024-08-07 05:20:00|4624.4|4622.4|4623.9|4621.9|4626.9|4624.9|4622.9|4620.9|391
1723008300000|2024-08-07 05:25:00|4622.9|4620.9|4631.9|4629.9|4631.9|4629.9|4622.9|4620.9|271
1723008600000|2024-08-07 05:30:00|4630.9|4628.9|4629.9|4627.9|4631.9|4629.9|4626.9|4624.9|340
1723008900000|2024-08-07 05:35:00|4628.9|4626.9|4619.9|4617.9|4628.9|4626.9|4619.9|4617.9|443
1723009200000|2024-08-07 05:40:00|4620.9|4618.9|4617.4|4615.4|4620.9|4618.9|4616.9|4614.9|812
1723009500000|2024-08-07 05:45:00|4617.9|4615.9|4620.9|4618.9|4623.4|4621.4|4615.4|4613.4|475
1723009800000|2024-08-07 05:50:00|4621.4|4619.4|4624.9|4622.9|4625.9|4623.9|4619.9|4617.9|813
1723010100000|2024-08-07 05:55:00|4625.4|4623.4|4615.9|4613.9|4625.9|4623.9|4615.4|4613.4|1124
1723010400000|2024-08-07 06:00:00|4615.65|4614.15|4610.65|4609.15|4619.15|4617.65|4609.65|4608.15|3110
1723010700000|2024-08-07 06:05:00|4611.15|4609.65|4606.65|4605.15|4612.65|4611.15|4604.65|4603.15|1997
1723011000000|2024-08-07 06:10:00|4605.65|4604.15|4599.65|4598.15|4605.65|4604.15|4599.65|4598.15|1611
1723011300000|2024-08-07 06:15:00|4598.65|4597.15|4596.65|4595.15|4600.65|4599.15|4591.65|4590.15|3093
1723011600000|2024-08-07 06:20:00|4597.65|4596.15|4598.65|4597.15|4599.65|4598.15|4591.65|4590.15|1512
1723011900000|2024-08-07 06:25:00|4599.65|4598.15|4606.65|4605.15|4607.65|4606.15|4599.65|4598.15|1783
1723012200000|2024-08-07 06:30:00|4607.15|4605.65|4608.65|4607.15|4610.65|4609.15|4604.65|4603.15|1965
1723012500000|2024-08-07 06:35:00|4607.65|4606.15|4608.65|4607.15|4610.65|4609.15|4606.65|4605.15|1199
1723012800000|2024-08-07 06:40:00|4607.65|4606.15|4608.65|4607.15|4611.65|4610.15|4605.65|4604.15|1263
1723013100000|2024-08-07 06:45:00|4607.65|4606.15|4607.65|4606.15|4607.65|4606.15|4598.65|4597.15|2253
1723013400000|2024-08-07 06:50:00|4606.65|4605.15|4603.65|4602.15|4609.65|4608.15|4603.65|4602.15|1005
1723013700000|2024-08-07 06:55:00|4604.65|4603.15|4609.65|4608.15|4611.65|4610.15|4602.65|4601.15|3419
1723014000000|2024-08-07 07:00:00|4607.65|4606.15|4592.65|4591.15|4607.65|4606.15|4591.65|4590.15|12024
1723014300000|2024-08-07 07:05:00|4591.65|4590.15|4602.65|4601.15|4605.65|4604.15|4590.65|4589.15|5049
1723014600000|2024-08-07 07:10:00|4603.65|4602.15|4597.65|4596.15|4607.65|4606.15|4592.65|4591.15|5797
1723014900000|2024-08-07 07:15:00|4598.65|4597.15|4602.65|4601.15|4606.65|4605.15|4597.65|4596.15|5084
1723015200000|2024-08-07 07:20:00|4603.15|4601.65|4595.65|4594.15|4603.65|4602.15|4594.65|4593.15|4154
1723015500000|2024-08-07 07:25:00|4594.65|4593.15|4600.65|4599.15|4601.65|4600.15|4594.65|4593.15|4713
1723015800000|2024-08-07 07:30:00|4600.15|4598.65|4606.65|4605.15|4607.65|4606.15|4597.65|4596.15|5722
1723016100000|2024-08-07 07:35:00|4607.65|4606.15|4614.65|4613.15|4617.65|4616.15|4607.65|4606.15|7954
1723016400000|2024-08-07 07:40:00|4614.8|4613.3|4608.8|4607.3|4616.8|4615.3|4608.8|4607.3|4397
1723016700000|2024-08-07 07:45:00|4607.8|4606.3|4616.8|4615.3|4618.8|4617.3|4604.8|4603.3|5147
1723017000000|2024-08-07 07:50:00|4618.8|4617.3|4615.8|4614.3|4619.8|4618.3|4611.8|4610.3|7043
1723017300000|2024-08-07 07:55:00|4616.8|4615.3|4617.8|4616.3|4620.8|4619.3|4615.8|4614.3|5106
1723017600000|2024-08-07 08:00:00|4618.8|4617.3|4617.8|4616.3|4620.8|4619.3|4614.8|4613.3|6296
1723017900000|2024-08-07 08:05:00|4618.8|4617.3|4627.8|4626.3|4629.8|4628.3|4617.8|4616.3|6917
1723018200000|2024-08-07 08:10:00|4628.8|4627.3|4630.8|4629.3|4631.8|4630.3|4623.8|4622.3|5509
1723018500000|2024-08-07 08:15:00|4629.8|4628.3|4625.8|4624.3|4631.8|4630.3|4624.8|4623.3|4999
1723018800000|2024-08-07 08:20:00|4626.8|4625.3|4626.8|4625.3|4626.8|4625.3|4619.8|4618.3|5395
1723019100000|2024-08-07 08:25:00|4627.8|4626.3|4622.8|4621.3|4627.8|4626.3|4618.8|4617.3|4818
1723019400000|2024-08-07 08:30:00|4621.8|4620.3|4621.8|4620.3|4625.8|4624.3|4619.8|4618.3|5671
1723019700000|2024-08-07 08:35:00|4620.8|4619.3|4626.8|4625.3|4629.8|4628.3|4619.8|4618.3|5234
1723020000000|2024-08-07 08:40:00|4625.8|4624.3|4627.8|4626.3|4630.8|4629.3|4623.8|4622.3|7221
1723020300000|2024-08-07 08:45:00|4626.8|4625.3|4637.8|4636.3|4639.8|4638.3|4626.8|4625.3|6625
1723020600000|2024-08-07 08:50:00|4636.8|4635.3|4639.8|4638.3|4641.8|4640.3|4636.8|4635.3|6428
1723020900000|2024-08-07 08:55:00|4640.8|4639.3|4643.8|4642.3|4643.8|4642.3|4638.8|4637.3|3862
1723021200000|2024-08-07 09:00:00|4644.8|4643.3|4641.8|4640.3|4645.8|4644.3|4640.8|4639.3|4921
1723021500000|2024-08-07 09:05:00|4643.8|4642.3|4641.8|4640.3|4649.8|4648.3|4640.8|4639.3|13456
1723021800000|2024-08-07 09:10:00|4642.8|4641.3|4648.8|4647.3|4650.8|4649.3|4641.8|4640.3|5923
1723022100000|2024-08-07 09:15:00|4648.3|4646.8|4643.8|4642.3|4648.8|4647.3|4640.8|4639.3|7385
1723022400000|2024-08-07 09:20:00|4644.8|4643.3|4647.8|4646.3|4648.8|4647.3|4641.8|4640.3|5038
1723022700000|2024-08-07 09:25:00|4648.8|4647.3|4651.8|4650.3|4653.8|4652.3|4648.8|4647.3|6422
1723023000000|2024-08-07 09:30:00|4650.8|4649.3|4650.8|4649.3|4652.8|4651.3|4648.8|4647.3|5266
1723023300000|2024-08-07 09:35:00|4651.8|4650.3|4654.8|4653.3|4658.8|4657.3|4650.8|4649.3|7836
1723023600000|2024-08-07 09:40:00|4655.8|4654.3|4644.8|4643.3|4655.8|4654.3|4643.3|4641.8|6323
1723023900000|2024-08-07 09:45:00|4645.8|4644.3|4642.8|4641.3|4647.8|4646.3|4640.8|4639.3|4399
1723024200000|2024-08-07 09:50:00|4643.8|4642.3|4646.8|4645.3|4647.8|4646.3|4641.8|4640.3|3467
1723024500000|2024-08-07 09:55:00|4647.3|4645.8|4651.8|4650.3|4651.8|4650.3|4642.8|4641.3|7109
1723024800000|2024-08-07 10:00:00|4652.8|4651.3|4650.8|4649.3|4653.8|4652.3|4648.8|4647.3|9811
1723025100000|2024-08-07 10:05:00|4649.8|4648.3|4652.8|4651.3|4653.8|4652.3|4649.8|4648.3|2939
1723025400000|2024-08-07 10:10:00|4653.8|4652.3|4654.8|4653.3|4655.8|4654.3|4651.8|4650.3|8140
1723025700000|2024-08-07 10:15:00|4653.8|4652.3|4653.8|4652.3|4655.8|4654.3|4652.8|4651.3|3999
1723026000000|2024-08-07 10:20:00|4652.8|4651.3|4656.8|4655.3|4657.8|4656.3|4652.8|4651.3|5092
1723026300000|2024-08-07 10:25:00|4657.3|4655.8|4654.8|4653.3|4657.8|4656.3|4653.8|4652.3|3507
1723026600000|2024-08-07 10:30:00|4655.8|4654.3|4650.8|4649.3|4657.8|4656.3|4650.8|4649.3|6771
1723026900000|2024-08-07 10:35:00|4651.8|4650.3|4650.8|4649.3|4652.8|4651.3|4649.8|4648.3|4861
1723027200000|2024-08-07 10:40:00|4651.8|4650.3|4648.8|4647.3|4652.8|4651.3|4647.8|4646.3|2716
1723027500000|2024-08-07 10:45:00|4647.8|4646.3|4651.8|4650.3|4652.8|4651.3|4646.8|4645.3|2869
1723027800000|2024-08-07 10:50:00|4652.8|4651.3|4656.8|4655.3|4656.8|4655.3|4652.8|4651.3|2783
1723028100000|2024-08-07 10:55:00|4657.8|4656.3|4658.8|4657.3|4660.8|4659.3|4656.8|4655.3|3648
1723028400000|2024-08-07 11:00:00|4657.8|4656.3|4655.8|4654.3|4660.8|4659.3|4655.8|4654.3|7357
1723028700000|2024-08-07 11:05:00|4656.8|4655.3|4658.8|4657.3|4660.8|4659.3|4652.8|4651.3|2226
1723029000000|2024-08-07 11:10:00|4659.8|4658.3|4653.8|4652.3|4659.8|4658.3|4653.8|4652.3|3253
1723029300000|2024-08-07 11:15:00|4654.8|4653.3|4654.8|4653.3|4657.8|4656.3|4653.8|4652.3|3194
1723029600000|2024-08-07 11:20:00|4653.8|4652.3|4656.8|4655.3|4656.8|4655.3|4653.8|4652.3|3671
1723029900000|2024-08-07 11:25:00|4655.8|4654.3|4656.8|4655.3|4659.8|4658.3|4655.8|4654.3|2813
1723030200000|2024-08-07 11:30:00|4657.8|4656.3|4655.8|4654.3|4657.8|4656.3|4651.8|4650.3|4047
1723030500000|2024-08-07 11:35:00|4654.8|4653.3|4648.8|4647.3|4654.8|4653.3|4648.8|4647.3|4235
1723030800000|2024-08-07 11:40:00|4648.36|4646.86|4653.36|4651.86|4653.36|4651.86|4646.36|4644.86|3959
1723031100000|2024-08-07 11:45:00|4652.36|4650.86|4649.36|4647.86|4653.36|4651.86|4648.36|4646.86|3647
1723031400000|2024-08-07 11:50:00|4650.36|4648.86|4645.36|4643.86|4651.36|4649.86|4644.36|4642.86|4003
1723031700000|2024-08-07 11:55:00|4646.36|4644.86|4646.36|4644.86|4648.36|4646.86|4645.36|4643.86|1989
1723032000000|2024-08-07 12:00:00|4647.36|4645.86|4637.36|4635.86|4647.36|4645.86|4636.36|4634.86|5198
1723032300000|2024-08-07 12:05:00|4636.36|4634.86|4642.36|4640.86|4642.36|4640.86|4635.36|4633.86|3651
1723032600000|2024-08-07 12:10:00|4641.36|4639.86|4645.36|4643.86|4645.36|4643.86|4641.36|4639.86|2324
1723032900000|2024-08-07 12:15:00|4644.36|4642.86|4647.36|4645.86|4647.36|4645.86|4642.36|4640.86|1646
1723033200000|2024-08-07 12:20:00|4646.36|4644.86|4640.36|4638.86|4646.36|4644.86|4640.36|4638.86|5191
1723033500000|2024-08-07 12:25:00|4641.36|4639.86|4640.36|4638.86|4642.36|4640.86|4639.36|4637.86|3812
1723033800000|2024-08-07 12:30:00|4641.36|4639.86|4643.36|4641.86|4646.36|4644.86|4640.36|4638.86|2992
1723034100000|2024-08-07 12:35:00|4644.36|4642.86|4643.36|4641.86|4644.36|4642.86|4640.36|4638.86|3868
1723034400000|2024-08-07 12:40:00|4644.36|4642.86|4643.36|4641.86|4646.36|4644.86|4642.36|4640.86|3850
1723034700000|2024-08-07 12:45:00|4643.86|4642.36|4648.36|4646.86|4648.36|4646.86|4642.36|4640.86|2061
1723035000000|2024-08-07 12:50:00|4647.36|4645.86|4650.36|4648.86|4653.36|4651.86|4647.36|4645.86|4912
1723035300000|2024-08-07 12:55:00|4651.36|4649.86|4654.36|4652.86|4654.36|4652.86|4650.36|4648.86|3176
1723035600000|2024-08-07 13:00:00|4653.36|4651.86|4651.36|4649.86|4657.36|4655.86|4650.36|4648.86|3156
1723035900000|2024-08-07 13:05:00|4652.36|4650.86|4656.36|4654.86|4656.36|4654.86|4652.36|4650.86|3327
1723036200000|2024-08-07 13:10:00|4657.36|4655.86|4656.36|4654.86|4659.36|4657.86|4654.36|4652.86|8297
1723036500000|2024-08-07 13:15:00|4655.36|4653.86|4659.36|4657.86|4660.36|4658.86|4655.36|4653.86|6467
1723036800000|2024-08-07 13:20:00|4660.36|4658.86|4659.36|4657.86|4660.36|4658.86|4657.36|4655.86|7342
1723037100000|2024-08-07 13:25:00|4660.36|4658.86|4662.36|4660.86|4664.36|4662.86|4660.36|4658.86|2967
1723037400000|2024-08-07 13:30:00|4663.36|4661.86|4662.36|4660.86|4666.36|4664.86|4661.36|4659.86|7819
1723037700000|2024-08-07 13:35:00|4663.36|4661.86|4664.86|4663.36|4667.36|4665.86|4661.36|4659.86|7982
1723038000000|2024-08-07 13:40:00|4665.36|4663.86|4668.36|4666.86|4669.36|4667.86|4662.36|4660.86|7788
1723038300000|2024-08-07 13:45:00|4667.36|4665.86|4666.36|4664.86|4668.36|4666.86|4663.36|4661.86|12229
1723038600000|2024-08-07 13:50:00|4667.36|4665.86|4677.36|4675.86|4677.36|4675.86|4666.36|4664.86|18669
1723038900000|2024-08-07 13:55:00|4676.36|4674.86|4675.36|4673.86|4677.36|4675.86|4671.36|4669.86|7358
1723039200000|2024-08-07 14:00:00|4676.36|4674.86|4667.36|4665.86|4677.36|4675.86|4667.36|4665.86|9128
1723039500000|2024-08-07 14:05:00|4666.36|4664.86|4673.36|4671.86|4673.36|4671.86|4665.36|4663.86|10092
1723039800000|2024-08-07 14:10:00|4672.87|4671.37|4672.87|4671.37|4679.87|4678.37|4671.87|4670.37|13552
1723040100000|2024-08-07 14:15:00|4673.87|4672.37|4666.37|4664.87|4675.87|4674.37|4662.87|4661.37|10576
1723040400000|2024-08-07 14:20:00|4666.87|4665.37|4669.87|4668.37|4672.87|4671.37|4666.87|4665.37|6940
1723040700000|2024-08-07 14:25:00|4670.87|4669.37|4663.87|4662.37|4670.87|4669.37|4661.87|4660.37|9734
1723041000000|2024-08-07 14:30:00|4664.87|4663.37|4668.87|4667.37|4669.87|4668.37|4661.87|4660.37|9187
1723041300000|2024-08-07 14:35:00|4667.87|4666.37|4668.87|4667.37|4673.87|4672.37|4665.87|4664.37|7357
1723041600000|2024-08-07 14:40:00|4669.87|4668.37|4679.87|4678.37|4679.87|4678.37|4669.87|4668.37|6445
1723041900000|2024-08-07 14:45:00|4678.87|4677.37|4680.87|4679.37|4685.87|4684.37|4678.87|4677.37|8826
1723042200000|2024-08-07 14:50:00|4681.87|4680.37|4676.87|4675.37|4681.87|4680.37|4675.87|4674.37|20658
1723042500000|2024-08-07 14:55:00|4677.87|4676.37|4677.87|4676.37|4678.87|4677.37|4676.87|4675.37|8693
1723042800000|2024-08-07 15:00:00|4678.87|4677.37|4673.87|4672.37|4678.87|4677.37|4672.87|4671.37|9564
1723043100000|2024-08-07 15:05:00|4674.87|4673.37|4676.87|4675.37|4677.87|4676.37|4673.87|4672.37|6145
1723043400000|2024-08-07 15:10:00|4675.87|4674.37|4673.87|4672.37|4676.87|4675.37|4670.87|4669.37|9216
1723043700000|2024-08-07 15:15:00|4673.37|4671.87|4670.87|4669.37|4675.87|4674.37|4669.87|4668.37|18334
1723044000000|2024-08-07 15:20:00|4669.87|4668.37|4666.87|4665.37|4670.87|4669.37|4666.87|4665.37|17334
1723044300000|2024-08-07 15:25:00|4667.87|4666.37|4667.87|4666.37|4669.87|4668.37|4665.87|4664.37|37557
1723044600000|2024-08-07 15:30:00|4665.87|4664.37|4668.87|4667.37|4671.87|4670.37|4664.87|4663.37|50192
1723044900000|2024-08-07 15:35:00|4669.87|4668.37|4667.87|4666.37|4670.87|4669.37|4665.87|4664.37|29137
1723045200000|2024-08-07 15:40:00|4666.87|4665.37|4662.87|4661.37|4669.87|4668.37|4662.87|4661.37|10554
1723045500000|2024-08-07 15:45:00|4663.87|4662.37|4657.87|4656.37|4663.87|4662.37|4654.87|4653.37|9348
1723045800000|2024-08-07 15:50:00|4658.87|4657.37|4660.87|4659.37|4662.87|4661.37|4655.87|4654.37|7257
1723046100000|2024-08-07 15:55:00|4661.87|4660.37|4665.87|4664.37|4665.87|4664.37|4660.87|4659.37|2875
1723046400000|2024-08-07 16:00:00|4664.87|4663.37|4654.87|4653.37|4665.37|4663.87|4653.87|4652.37|7153
1723046700000|2024-08-07 16:05:00|4653.87|4652.37|4656.87|4655.37|4658.87|4657.37|4652.87|4651.37|5463
1723047000000|2024-08-07 16:10:00|4655.87|4654.37|4661.87|4660.37|4662.87|4661.37|4655.87|4654.37|3790
1723047300000|2024-08-07 16:15:00|4662.37|4660.87|4659.87|4658.37|4662.87|4661.37|4658.87|4657.37|3597
1723047600000|2024-08-07 16:20:00|4659.37|4657.87|4663.87|4662.37|4664.87|4663.37|4657.87|4656.37|3100
1723047900000|2024-08-07 16:25:00|4664.87|4663.37|4660.87|4659.37|4665.87|4664.37|4659.87|4658.37|3843
1723048200000|2024-08-07 16:30:00|4661.87|4660.37|4660.87|4659.37|4661.87|4660.37|4658.87|4657.37|2165
1723048500000|2024-08-07 16:35:00|4661.37|4659.87|4659.87|4658.37|4661.87|4660.37|4658.87|4657.37|1071
1723048800000|2024-08-07 16:40:00|4659.37|4657.87|4653.87|4652.37|4660.87|4659.37|4653.87|4652.37|2017
1723049100000|2024-08-07 16:45:00|4654.87|4653.37|4646.87|4645.37|4655.87|4654.37|4645.87|4644.37|3215
1723049400000|2024-08-07 16:50:00|4645.87|4644.37|4642.87|4641.37|4646.87|4645.37|4641.87|4640.37|4317
1723049700000|2024-08-07 16:55:00|4642.37|4640.87|4643.87|4642.37|4646.87|4645.37|4641.87|4640.37|2141
1723050000000|2024-08-07 17:00:00|4642.87|4641.37|4637.87|4636.37|4645.87|4644.37|4637.87|4636.37|4973
1723050300000|2024-08-07 17:05:00|4638.37|4636.87|4631.87|4630.37|4639.87|4638.37|4630.87|4629.37|3126
1723050600000|2024-08-07 17:10:00|4630.87|4629.37|4628.87|4627.37|4633.87|4632.37|4625.87|4624.37|2305
1723050900000|2024-08-07 17:15:00|4627.87|4626.37|4625.87|4624.37|4629.87|4628.37|4622.87|4621.37|3075
1723051200000|2024-08-07 17:20:00|4626.87|4625.37|4632.87|4631.37|4633.87|4632.37|4626.37|4624.87|2860
1723051500000|2024-08-07 17:25:00|4633.87|4632.37|4631.87|4630.37|4636.87|4635.37|4628.87|4627.37|2420
1723051800000|2024-08-07 17:30:00|4631.37|4629.87|4636.87|4635.37|4636.87|4635.37|4630.87|4629.37|1525
1723052100000|2024-08-07 17:35:00|4636.37|4634.87|4636.87|4635.37|4639.87|4638.37|4635.37|4633.87|915
1723052400000|2024-08-07 17:40:00|4637.37|4635.87|4632.87|4631.37|4638.87|4637.37|4631.87|4630.37|664
1723052700000|2024-08-07 17:45:00|4632.37|4630.87|4623.87|4622.37|4634.87|4633.37|4622.87|4621.37|1641
1723053000000|2024-08-07 17:50:00|4623.37|4621.87|4622.87|4621.37|4624.87|4623.37|4620.37|4618.87|1475
1723053300000|2024-08-07 17:55:00|4622.37|4620.87|4622.87|4621.37|4622.87|4621.37|4617.87|4616.37|1614
1723053600000|2024-08-07 18:00:00|4621.87|4620.37|4617.87|4616.37|4622.87|4621.37|4616.87|4615.37|1522
1723053900000|2024-08-07 18:05:00|4617.37|4615.87|4612.87|4611.37|4619.87|4618.37|4611.87|4610.37|2567
1723054200000|2024-08-07 18:10:00|4613.37|4611.87|4606.87|4605.37|4613.87|4612.37|4606.87|4605.37|2555
1723054500000|2024-08-07 18:15:00|4607.87|4606.37|4604.87|4603.37|4608.87|4607.37|4602.87|4601.37|2972
1723054800000|2024-08-07 18:20:00|4605.37|4603.87|4611.37|4609.87|4611.87|4610.37|4603.87|4602.37|4010
1723055100000|2024-08-07 18:25:00|4611.87|4610.37|4615.37|4613.87|4618.87|4617.37|4611.87|4610.37|2195
1723055400000|2024-08-07 18:30:00|4614.87|4613.37|4608.87|4607.37|4614.87|4613.37|4606.87|4605.37|1655
1723055700000|2024-08-07 18:35:00|4609.87|4608.37|4608.87|4607.37|4610.87|4609.37|4605.87|4604.37|1202
1723056000000|2024-08-07 18:40:00|4609.37|4607.87|4608.87|4607.37|4611.87|4610.37|4606.87|4605.37|1195
1723056300000|2024-08-07 18:45:00|4607.87|4606.37|4607.87|4606.37|4611.87|4610.37|4604.87|4603.37|2267
1723056600000|2024-08-07 18:50:00|4606.87|4605.37|4606.87|4605.37|4608.87|4607.37|4605.37|4603.87|1106
1723056900000|2024-08-07 18:55:00|4607.37|4605.87|4609.87|4608.37|4611.87|4610.37|4606.87|4605.37|1366
1723057200000|2024-08-07 19:00:00|4608.87|4607.37|4622.87|4621.37|4622.87|4621.37|4608.87|4607.37|1258
1723057500000|2024-08-07 19:05:00|4621.87|4620.37|4620.87|4619.37|4624.87|4623.37|4618.87|4617.37|967
1723057800000|2024-08-07 19:10:00|4621.87|4620.37|4616.37|4614.87|4622.87|4621.37|4615.87|4614.37|676
1723058100000|2024-08-07 19:15:00|4616.87|4615.37|4618.87|4617.37|4619.87|4618.37|4615.87|4614.37|728
1723058400000|2024-08-07 19:20:00|4619.37|4617.87|4618.87|4617.37|4621.87|4620.37|4616.87|4615.37|1819
1723058700000|2024-08-07 19:25:00|4618.37|4616.87|4617.87|4616.37|4619.87|4618.37|4614.87|4613.37|1361
1723059000000|2024-08-07 19:30:00|4616.87|4615.37|4615.87|4614.37|4619.37|4617.87|4613.87|4612.37|1446
1723059300000|2024-08-07 19:35:00|4616.37|4614.87|4617.87|4616.37|4621.87|4620.37|4614.87|4613.37|798
1723059600000|2024-08-07 19:40:00|4618.37|4616.87|4614.87|4613.37|4618.87|4617.37|4613.87|4612.37|665
1723059900000|2024-08-07 19:45:00|4615.37|4613.87|4617.87|4616.37|4618.87|4617.37|4614.87|4613.37|610
1723060200000|2024-08-07 19:50:00|4618.37|4616.87|4607.87|4606.37|4618.87|4617.37|4606.87|4605.37|2100
1723060500000|2024-08-07 19:55:00|4607.37|4605.87|4606.37|4604.87|4607.87|4606.37|4603.87|4602.37|4555
1723060800000|2024-08-07 20:00:00|4606.62|4603.62|4604.22|4601.22|4608.62|4605.62|4601.52|4598.52|115
1723061100000|2024-08-07 20:05:00|4603.92|4600.92|4607.32|4604.32|4608.12|4605.12|4603.92|4600.92|0
1723061400000|2024-08-07 20:10:00|4607.52|4604.52|4606.42|4603.42|4610.12|4607.12|4606.42|4603.42|0
1723061700000|2024-08-07 20:15:00|4606.82|4603.82|4604.82|4601.82|4607.62|4604.62|4603.82|4600.82|0
1723062000000|2024-08-07 20:20:00|4604.92|4601.92|4596.22|4593.22|4605.32|4602.32|4595.62|4592.62|0
1723062300000|2024-08-07 20:25:00|4596.32|4593.32|4594.22|4591.22|4597.12|4594.12|4590.52|4587.52|0
1723062600000|2024-08-07 20:30:00|4593.82|4590.82|4593.12|4590.12|4596.42|4593.42|4592.32|4589.32|0
1723062900000|2024-08-07 20:35:00|4593.22|4590.22|4596.92|4593.92|4596.92|4593.92|4593.22|4590.22|0
1723063200000|2024-08-07 20:40:00|4597.02|4594.02|4592.22|4589.22|4597.12|4594.12|4592.22|4589.22|0
1723063500000|2024-08-07 20:45:00|4592.32|4589.32|4588.02|4585.02|4593.22|4590.22|4587.12|4584.12|0
1723063800000|2024-08-07 20:50:00|4587.92|4584.92|4584.02|4581.02|4589.32|4586.32|4583.22|4580.22|0
1723064100000|2024-08-07 20:55:00|4583.42|4580.42|4582.72|4579.72|4583.82|4580.82|4578.02|4575.02|0
1723064400000|2024-08-07 21:00:00|4582.82|4579.82|4582.02|4579.02|4584.02|4581.02|4582.02|4579.02|0
1723064700000|2024-08-07 21:05:00|4582.12|4579.12|4583.12|4580.12|4583.62|4580.62|4582.02|4579.02|0
1723065000000|2024-08-07 21:10:00|4583.22|4580.22|4582.5|4579.5|4584.2|4581.2|4582.5|4579.5|0
1723065300000|2024-08-07 21:15:00|4583|4580|4587.6|4584.6|4589.1|4586.1|4583|4580|0
1723065600000|2024-08-07 21:20:00|4588.3|4585.3|4588.5|4585.5|4588.7|4585.7|4587.1|4584.1|0
1723065900000|2024-08-07 21:25:00|4588.6|4585.6|4587.9|4584.9|4588.6|4585.6|4587.7|4584.7|0
1723066200000|2024-08-07 21:30:00|4588|4585|4587.9|4584.9|4588|4585|4587.4|4584.4|0
1723066500000|2024-08-07 21:35:00|4587.8|4584.8|4588.1|4585.1|4588.1|4585.1|4587.4|4584.4|0
1723066800000|2024-08-07 21:40:00|4588.2|4585.2|4588.1|4585.1|4588.3|4585.3|4587.8|4584.8|0
1723067100000|2024-08-07 21:45:00|4588.2|4585.2|4588.2|4585.2|4588.3|4585.3|4588.1|4585.1|0
1723067400000|2024-08-07 21:50:00|4588.1|4585.1|4588.2|4585.2|4588.2|4585.2|4588|4585|0
1723067700000|2024-08-07 21:55:00|4588.4|4585.4|4588.3|4585.3|4588.7|4585.7|4587.6|4584.6|0
1723068000000|2024-08-07 22:00:00|4589.4|4586.4|4587.1|4584.1|4595.1|4592.1|4586.1|4583.1|0
1723068300000|2024-08-07 22:05:00|4587|4584|4590.1|4587.1|4590.3|4587.3|4586.4|4583.4|0
1723068600000|2024-08-07 22:10:00|4590|4587|4583.7|4580.7|4590.2|4587.2|4583.7|4580.7|0
1723068900000|2024-08-07 22:15:00|4583.8|4580.8|4590.8|4587.8|4591.4|4588.4|4583.8|4580.8|0
1723069200000|2024-08-07 22:20:00|4590.6|4587.6|4591.2|4588.2|4592.2|4589.2|4589.1|4586.1|0
1723069500000|2024-08-07 22:25:00|4591.3|4588.3|4595.2|4592.2|4596.1|4593.1|4590.5|4587.5|0
1723069800000|2024-08-07 22:30:00|4595.1|4592.1|4596.9|4593.9|4597.3|4594.3|4595|4592|0
1723070100000|2024-08-07 22:35:00|4597.1|4594.1|4595.6|4592.6|4597.4|4594.4|4593.2|4590.2|0
1723070400000|2024-08-07 22:40:00|4595.8|4592.8|4593.5|4590.5|4596.6|4593.6|4592.7|4589.7|0
1723070700000|2024-08-07 22:45:00|4593.4|4590.4|4588.3|4585.3|4594|4591|4587.7|4584.7|0
1723071000000|2024-08-07 22:50:00|4588.8|4585.8|4589.9|4586.9|4591.4|4588.4|4588.2|4585.2|0
1723071300000|2024-08-07 22:55:00|4589.8|4586.8|4592.1|4589.1|4595.8|4592.8|4589.5|4586.5|0
1723071600000|2024-08-07 23:00:00|4592|4589|4592.5|4589.5|4593.3|4590.3|4591|4588|0
1723071900000|2024-08-07 23:05:00|4593.2|4590.2|4588.4|4585.4|4593.2|4590.2|4586.8|4583.8|0
1723072200000|2024-08-07 23:10:00|4588.3|4585.3|4588.8|4585.8|4591.6|4588.6|4588.2|4585.2|0
1723072500000|2024-08-07 23:15:00|4588.9|4585.9|4588.6|4585.6|4589.2|4586.2|4587.4|4584.4|0
1723072800000|2024-08-07 23:20:00|4588.5|4585.5|4584.2|4581.2|4589.8|4586.8|4584|4581|0
1723073100000|2024-08-07 23:25:00|4584|4581|4578.5|4575.5|4584.1|4581.1|4576.9|4573.9|0
1723073400000|2024-08-07 23:30:00|4578.6|4575.6|4576.8|4573.8|4581|4578|4573|4570|0
1723073700000|2024-08-07 23:35:00|4576.7|4573.7|4567.1|4564.1|4576.8|4573.8|4565.9|4562.9|0
1723074000000|2024-08-07 23:40:00|4567|4564|4571.5|4568.5|4572.2|4569.2|4566.5|4563.5|0
1723074300000|2024-08-07 23:45:00|4571.3|4568.3|4578.1|4575.1|4579|4576|4570.7|4567.7|0
1723074600000|2024-08-07 23:50:00|4578.3|4575.3|4576.5|4573.5|4580|4577|4575.5|4572.5|0
1723074900000|2024-08-07 23:55:00|4576.7|4573.7|4584.5|4581.5|4584.6|4581.6|4575.7|4572.7|0
1723075200000|2024-08-08 00:00:00|4584.7|4581.7|4593.8|4590.8|4595.1|4592.1|4581.7|4578.7|0
1723075500000|2024-08-08 00:05:00|4593.6|4590.6|4593.5|4590.5|4595.1|4592.1|4590.6|4587.6|0
1723075800000|2024-08-08 00:10:00|4593.6|4590.6|4590.8|4587.8|4595.1|4592.1|4590.3|4587.3|0
1723076100000|2024-08-08 00:15:00|4590.9|4587.9|4610.4|4608.4|4610.4|4608.4|4590.8|4587.8|971
1723076400000|2024-08-08 00:20:00|4609.9|4607.9|4606.4|4604.4|4610.4|4608.4|4604.4|4602.4|427
1723076700000|2024-08-08 00:25:00|4606.9|4604.9|4601.4|4599.4|4609.4|4607.4|4600.4|4598.4|317
1723077000000|2024-08-08 00:30:00|4600.9|4598.9|4603.9|4601.9|4608.4|4606.4|4600.9|4598.9|298
1723077300000|2024-08-08 00:35:00|4603.4|4601.4|4598.9|4596.9|4604.4|4602.4|4598.4|4596.4|255
1723077600000|2024-08-08 00:40:00|4598.4|4596.4|4598.4|4596.4|4601.4|4599.4|4597.4|4595.4|264
1723077900000|2024-08-08 00:45:00|4597.9|4595.9|4597.4|4595.4|4598.9|4596.9|4595.4|4593.4|264
1723078200000|2024-08-08 00:50:00|4598.4|4596.4|4601.4|4599.4|4602.9|4600.9|4598.4|4596.4|163
1723078500000|2024-08-08 00:55:00|4600.4|4598.4|4602.4|4600.4|4603.9|4601.9|4599.4|4597.4|193
1723078800000|2024-08-08 01:00:00|4601.9|4599.9|4605.9|4603.9|4606.4|4604.4|4600.4|4598.4|199
1723079100000|2024-08-08 01:05:00|4606.4|4604.4|4603.4|4601.4|4608.4|4606.4|4603.4|4601.4|180
1723079400000|2024-08-08 01:10:00|4604.4|4602.4|4609.4|4607.4|4609.4|4607.4|4603.4|4601.4|91
1723079700000|2024-08-08 01:15:00|4609.9|4607.9|4611.4|4609.4|4615.4|4613.4|4607.9|4605.9|343
1723080000000|2024-08-08 01:20:00|4610.9|4608.9|4609.9|4607.9|4613.4|4611.4|4607.4|4605.4|132
1723080300000|2024-08-08 01:25:00|4610.4|4608.4|4611.4|4609.4|4613.4|4611.4|4609.4|4607.4|96
1723080600000|2024-08-08 01:30:00|4610.9|4608.9|4609.4|4607.4|4613.4|4611.4|4606.4|4604.4|157
1723080900000|2024-08-08 01:35:00|4608.4|4606.4|4607.4|4605.4|4611.4|4609.4|4607.4|4605.4|203
1723081200000|2024-08-08 01:40:00|4607.9|4605.9|4608.4|4606.4|4610.4|4608.4|4606.4|4604.4|128
1723081500000|2024-08-08 01:45:00|4607.9|4605.9|4610.9|4608.9|4611.4|4609.4|4606.4|4604.4|238
1723081800000|2024-08-08 01:50:00|4611.4|4609.4|4616.4|4614.4|4616.4|4614.4|4608.4|4606.4|165
1723082100000|2024-08-08 01:55:00|4615.4|4613.4|4615.4|4613.4|4615.9|4613.9|4613.4|4611.4|87
1723082400000|2024-08-08 02:00:00|4615.9|4613.9|4618.4|4616.4|4620.4|4618.4|4615.9|4613.9|207
1723082700000|2024-08-08 02:05:00|4617.4|4615.4|4623.4|4621.4|4624.9|4622.9|4617.4|4615.4|186
1723083000000|2024-08-08 02:10:00|4622.9|4620.9|4624.4|4622.4|4625.4|4623.4|4620.4|4618.4|229
1723083300000|2024-08-08 02:15:00|4624.9|4622.9|4624.4|4622.4|4626.9|4624.9|4623.4|4621.4|233
1723083600000|2024-08-08 02:20:00|4624.9|4622.9|4628.4|4626.4|4628.4|4626.4|4624.9|4622.9|200
1723083900000|2024-08-08 02:25:00|4629.4|4627.4|4628.4|4626.4|4629.4|4627.4|4627.4|4625.4|200
1723084200000|2024-08-08 02:30:00|4627.4|4625.4|4626.4|4624.4|4629.4|4627.4|4625.4|4623.4|366
1723084500000|2024-08-08 02:35:00|4626.9|4624.9|4629.4|4627.4|4630.9|4628.9|4626.9|4624.9|156
1723084800000|2024-08-08 02:40:00|4628.9|4626.9|4628.4|4626.4|4630.4|4628.4|4627.4|4625.4|81
1723085100000|2024-08-08 02:45:00|4629.4|4627.4|4629.4|4627.4|4629.4|4627.4|4627.4|4625.4|107
1723085400000|2024-08-08 02:50:00|4628.9|4626.9|4629.4|4627.4|4631.4|4629.4|4628.9|4626.9|89
1723085700000|2024-08-08 02:55:00|4628.9|4626.9|4629.9|4627.9|4630.4|4628.4|4628.9|4626.9|98
1723086000000|2024-08-08 03:00:00|4630.4|4628.4|4630.4|4628.4|4631.4|4629.4|4629.9|4627.9|65
1723086300000|2024-08-08 03:05:00|4629.9|4627.9|4629.4|4627.4|4630.4|4628.4|4628.4|4626.4|43
1723086600000|2024-08-08 03:10:00|4629.9|4627.9|4632.9|4630.9|4633.4|4631.4|4628.4|4626.4|342
1723086900000|2024-08-08 03:15:00|4632.4|4630.4|4631.4|4629.4|4633.4|4631.4|4631.4|4629.4|72
1723087200000|2024-08-08 03:20:00|4631.9|4629.9|4634.4|4632.4|4635.4|4633.4|4631.9|4629.9|111
1723087500000|2024-08-08 03:25:00|4633.9|4631.9|4632.4|4630.4|4635.4|4633.4|4632.4|4630.4|73
1723087800000|2024-08-08 03:30:00|4633.4|4631.4|4633.4|4631.4|4635.4|4633.4|4633.4|4631.4|68
1723088100000|2024-08-08 03:35:00|4633.9|4631.9|4633.4|4631.4|4634.4|4632.4|4632.4|4630.4|64
1723088400000|2024-08-08 03:40:00|4632.4|4630.4|4634.4|4632.4|4634.4|4632.4|4630.9|4628.9|139
1723088700000|2024-08-08 03:45:00|4634.9|4632.9|4633.9|4631.9|4635.4|4633.4|4632.4|4630.4|122
1723089000000|2024-08-08 03:50:00|4634.4|4632.4|4631.4|4629.4|4635.4|4633.4|4629.4|4627.4|51
1723089300000|2024-08-08 03:55:00|4630.9|4628.9|4627.9|4625.9|4631.4|4629.4|4623.4|4621.4|223
1723089600000|2024-08-08 04:00:00|4627.4|4625.4|4621.4|4619.4|4628.4|4626.4|4621.4|4619.4|256
1723089900000|2024-08-08 04:05:00|4620.9|4618.9|4621.4|4619.4|4624.4|4622.4|4619.9|4617.9|349
1723090200000|2024-08-08 04:10:00|4621.9|4619.9|4626.4|4624.4|4628.4|4626.4|4621.9|4619.9|294
1723090500000|2024-08-08 04:15:00|4625.4|4623.4|4627.4|4625.4|4630.4|4628.4|4625.4|4623.4|104
1723090800000|2024-08-08 04:20:00|4626.9|4624.9|4626.4|4624.4|4629.4|4627.4|4626.4|4624.4|62
1723091100000|2024-08-08 04:25:00|4627.4|4625.4|4625.4|4623.4|4629.4|4627.4|4623.4|4621.4|131
1723091400000|2024-08-08 04:30:00|4625.9|4623.9|4622.4|4620.4|4625.9|4623.9|4621.4|4619.4|130
1723091700000|2024-08-08 04:35:00|4622.9|4620.9|4617.4|4615.4|4624.4|4622.4|4616.4|4614.4|254
1723092000000|2024-08-08 04:40:00|4616.4|4614.4|4617.4|4615.4|4620.4|4618.4|4615.4|4613.4|175
1723092300000|2024-08-08 04:45:00|4618.4|4616.4|4615.4|4613.4|4618.4|4616.4|4613.4|4611.4|257
1723092600000|2024-08-08 04:50:00|4614.9|4612.9|4617.4|4615.4|4618.4|4616.4|4614.4|4612.4|136
1723092900000|2024-08-08 04:55:00|4616.9|4614.9|4620.4|4618.4|4621.4|4619.4|4616.9|4614.9|209
1723093200000|2024-08-08 05:00:00|4620.9|4618.9|4623.9|4621.9|4626.9|4624.9|4618.4|4616.4|324
1723093500000|2024-08-08 05:05:00|4624.4|4622.4|4627.4|4625.4|4627.4|4625.4|4621.4|4619.4|484
1723093800000|2024-08-08 05:10:00|4627.9|4625.9|4629.4|4627.4|4634.4|4632.4|4627.9|4625.9|606
1723094100000|2024-08-08 05:15:00|4630.4|4628.4|4628.4|4626.4|4630.4|4628.4|4625.4|4623.4|379
1723094400000|2024-08-08 05:20:00|4627.9|4625.9|4625.4|4623.4|4628.4|4626.4|4624.4|4622.4|220
1723094700000|2024-08-08 05:25:00|4625.9|4623.9|4629.4|4627.4|4630.4|4628.4|4625.4|4623.4|643
1723095000000|2024-08-08 05:30:00|4630.4|4628.4|4628.9|4626.9|4632.4|4630.4|4628.9|4626.9|491
1723095300000|2024-08-08 05:35:00|4628.4|4626.4|4623.4|4621.4|4630.4|4628.4|4623.4|4621.4|362
1723095600000|2024-08-08 05:40:00|4621.4|4619.4|4623.4|4621.4|4627.4|4625.4|4618.9|4616.9|1131
1723095900000|2024-08-08 05:45:00|4622.4|4620.4|4623.4|4621.4|4625.9|4623.9|4621.4|4619.4|584
1723096200000|2024-08-08 05:50:00|4624.4|4622.4|4620.4|4618.4|4624.4|4622.4|4619.4|4617.4|419
1723096500000|2024-08-08 05:55:00|4620.9|4618.9|4623.9|4621.9|4630.4|4628.4|4620.4|4618.4|610
1723096800000|2024-08-08 06:00:00|4623.65|4622.15|4625.65|4624.15|4632.15|4630.65|4621.15|4619.65|1864
1723097100000|2024-08-08 06:05:00|4626.15|4624.65|4631.15|4629.65|4631.15|4629.65|4624.15|4622.65|1925
1723097400000|2024-08-08 06:10:00|4630.15|4628.65|4630.15|4628.65|4639.65|4638.15|4629.65|4628.15|2644
1723097700000|2024-08-08 06:15:00|4629.15|4627.65|4642.15|4640.65|4643.15|4641.65|4628.15|4626.65|1710
1723098000000|2024-08-08 06:20:00|4643.15|4641.65|4649.15|4647.65|4650.15|4648.65|4643.15|4641.65|2640
1723098300000|2024-08-08 06:25:00|4648.15|4646.65|4644.15|4642.65|4648.15|4646.65|4640.15|4638.65|2404
1723098600000|2024-08-08 06:30:00|4643.15|4641.65|4647.15|4645.65|4647.15|4645.65|4641.15|4639.65|1713
1723098900000|2024-08-08 06:35:00|4648.15|4646.65|4642.15|4640.65|4648.15|4646.65|4639.15|4637.65|3876
1723099200000|2024-08-08 06:40:00|4641.65|4640.15|4642.15|4640.65|4646.15|4644.65|4640.15|4638.65|2003
1723099500000|2024-08-08 06:45:00|4643.15|4641.65|4640.15|4638.65|4643.15|4641.65|4634.15|4632.65|1460
1723099800000|2024-08-08 06:50:00|4639.65|4638.15|4640.15|4638.65|4644.15|4642.65|4638.15|4636.65|1687
1723100100000|2024-08-08 06:55:00|4641.15|4639.65|4641.15|4639.65|4648.15|4646.65|4639.15|4637.65|2988
1723100400000|2024-08-08 07:00:00|4644.15|4642.65|4626.15|4624.65|4647.15|4645.65|4626.15|4624.65|12458
1723100700000|2024-08-08 07:05:00|4625.15|4623.65|4633.15|4631.65|4633.15|4631.65|4624.15|4622.65|5350
1723101000000|2024-08-08 07:10:00|4632.15|4630.65|4626.15|4624.65|4633.15|4631.65|4625.15|4623.65|6544
1723101300000|2024-08-08 07:15:00|4625.15|4623.65|4622.15|4620.65|4628.15|4626.65|4618.15|4616.65|6185
1723101600000|2024-08-08 07:20:00|4621.15|4619.65|4614.15|4612.65|4623.15|4621.65|4614.15|4612.65|5683
1723101900000|2024-08-08 07:25:00|4615.15|4613.65|4611.15|4609.65|4615.15|4613.65|4607.15|4605.65|9717
1723102200000|2024-08-08 07:30:00|4610.15|4608.65|4612.15|4610.65|4613.15|4611.65|4606.15|4604.65|11961
1723102500000|2024-08-08 07:35:00|4613.15|4611.65|4617.15|4615.65|4618.15|4616.65|4611.15|4609.65|7676
1723102800000|2024-08-08 07:40:00|4616.15|4614.65|4617.15|4615.65|4620.15|4618.65|4615.15|4613.65|5862
1723103100000|2024-08-08 07:45:00|4616.15|4614.65|4621.75|4620.25|4623.75|4622.25|4613.15|4611.65|8712
1723103400000|2024-08-08 07:50:00|4620.75|4619.25|4615.75|4614.25|4623.75|4622.25|4612.75|4611.25|3473
1723103700000|2024-08-08 07:55:00|4616.75|4615.25|4621.75|4620.25|4621.75|4620.25|4613.75|4612.25|5380
1723104000000|2024-08-08 08:00:00|4620.75|4619.25|4619.75|4618.25|4622.75|4621.25|4617.75|4616.25|4205
1723104300000|2024-08-08 08:05:00|4619.25|4617.75|4617.75|4616.25|4621.75|4620.25|4614.75|4613.25|7766
1723104600000|2024-08-08 08:10:00|4616.75|4615.25|4617.75|4616.25|4618.75|4617.25|4614.75|4613.25|2661
1723104900000|2024-08-08 08:15:00|4616.75|4615.25|4620.75|4619.25|4623.75|4622.25|4614.75|4613.25|5313
1723105200000|2024-08-08 08:20:00|4619.75|4618.25|4613.75|4612.25|4619.75|4618.25|4612.75|4611.25|8015
1723105500000|2024-08-08 08:25:00|4612.75|4611.25|4611.75|4610.25|4617.75|4616.25|4611.75|4610.25|2183
1723105800000|2024-08-08 08:30:00|4610.75|4609.25|4615.75|4614.25|4615.75|4614.25|4610.75|4609.25|6177
1723106100000|2024-08-08 08:35:00|4614.75|4613.25|4614.75|4613.25|4619.75|4618.25|4612.75|4611.25|4824
1723106400000|2024-08-08 08:40:00|4613.75|4612.25|4621.75|4620.25|4621.75|4620.25|4613.75|4612.25|3825
1723106700000|2024-08-08 08:45:00|4620.75|4619.25|4630.75|4629.25|4630.75|4629.25|4620.75|4619.25|6964
1723107000000|2024-08-08 08:50:00|4629.75|4628.25|4629.75|4628.25|4632.75|4631.25|4627.75|4626.25|2296
1723107300000|2024-08-08 08:55:00|4630.75|4629.25|4632.75|4631.25|4636.75|4635.25|4629.75|4628.25|9520
1723107600000|2024-08-08 09:00:00|4633.75|4632.25|4633.75|4632.25|4635.75|4634.25|4632.75|4631.25|4083
1723107900000|2024-08-08 09:05:00|4634.75|4633.25|4629.75|4628.25|4634.75|4633.25|4628.75|4627.25|4479
1723108200000|2024-08-08 09:10:00|4630.75|4629.25|4631.75|4630.25|4631.75|4630.25|4627.75|4626.25|2942
1723108500000|2024-08-08 09:15:00|4632.75|4631.25|4628.75|4627.25|4632.75|4631.25|4627.75|4626.25|1833
1723108800000|2024-08-08 09:20:00|4629.75|4628.25|4623.75|4622.25|4631.75|4630.25|4623.75|4622.25|3008
1723109100000|2024-08-08 09:25:00|4622.75|4621.25|4617.75|4616.25|4622.75|4621.25|4617.75|4616.25|3633
1723109400000|2024-08-08 09:30:00|4616.75|4615.25|4619.75|4618.25|4619.75|4618.25|4615.75|4614.25|8932
1723109700000|2024-08-08 09:35:00|4618.75|4617.25|4617.75|4616.25|4618.75|4617.25|4615.75|4614.25|4525
1723110000000|2024-08-08 09:40:00|4616.75|4615.25|4612.75|4611.25|4618.75|4617.25|4611.75|4610.25|2929
1723110300000|2024-08-08 09:45:00|4611.75|4610.25|4610.75|4609.25|4614.75|4613.25|4610.75|4609.25|5066
1723110600000|2024-08-08 09:50:00|4611.75|4610.25|4614.75|4613.25|4616.75|4615.25|4608.75|4607.25|6372
1723110900000|2024-08-08 09:55:00|4615.75|4614.25|4616.75|4615.25|4617.75|4616.25|4611.75|4610.25|3870
1723111200000|2024-08-08 10:00:00|4617.75|4616.25|4617.75|4616.25|4619.75|4618.25|4615.75|4614.25|1940
1723111500000|2024-08-08 10:05:00|4618.75|4617.25|4616.75|4615.25|4620.75|4619.25|4615.75|4614.25|7079
1723111800000|2024-08-08 10:10:00|4617.75|4616.25|4623.75|4622.25|4623.75|4622.25|4616.75|4615.25|2976
1723112100000|2024-08-08 10:15:00|4622.75|4621.25|4624.75|4623.25|4626.75|4625.25|4622.75|4621.25|1380
1723112400000|2024-08-08 10:20:00|4625.75|4624.25|4626.75|4625.25|4627.75|4626.25|4623.75|4622.25|1421
1723112700000|2024-08-08 10:25:00|4627.75|4626.25|4625.75|4624.25|4627.75|4626.25|4624.75|4623.25|2207
1723113000000|2024-08-08 10:30:00|4626.75|4625.25|4626.75|4625.25|4627.75|4626.25|4623.75|4622.25|4557
1723113300000|2024-08-08 10:35:00|4625.75|4624.25|4625.75|4624.25|4627.75|4626.25|4624.75|4623.25|2336
1723113600000|2024-08-08 10:40:00|4624.75|4623.25|4626.75|4625.25|4627.75|4626.25|4624.75|4623.25|3056
1723113900000|2024-08-08 10:45:00|4627.75|4626.25|4627.75|4626.25|4630.75|4629.25|4624.75|4623.25|2204
1723114200000|2024-08-08 10:50:00|4628.75|4627.25|4623.75|4622.25|4629.75|4628.25|4623.75|4622.25|1742
1723114500000|2024-08-08 10:55:00|4624.75|4623.25|4619.75|4618.25|4624.75|4623.25|4618.75|4617.25|2100
1723114800000|2024-08-08 11:00:00|4620.75|4619.25|4615.75|4614.25|4620.75|4619.25|4614.75|4613.25|2139
1723115100000|2024-08-08 11:05:00|4616.75|4615.25|4618.75|4617.25|4618.75|4617.25|4614.75|4613.25|2701
1723115400000|2024-08-08 11:10:00|4619.75|4618.25|4623.75|4622.25|4624.75|4623.25|4618.75|4617.25|3336
1723115700000|2024-08-08 11:15:00|4624.75|4623.25|4625.75|4624.25|4625.75|4624.25|4621.75|4620.25|3764
1723116000000|2024-08-08 11:20:00|4624.75|4623.25|4622.75|4621.25|4624.75|4623.25|4620.75|4619.25|1877
1723116300000|2024-08-08 11:25:00|4621.75|4620.25|4619.75|4618.25|4623.75|4622.25|4618.75|4617.25|1939
1723116600000|2024-08-08 11:30:00|4618.75|4617.25|4621.75|4620.25|4622.75|4621.25|4617.75|4616.25|1488
1723116900000|2024-08-08 11:35:00|4620.75|4619.25|4620.75|4619.25|4622.75|4621.25|4620.75|4619.25|1140
1723117200000|2024-08-08 11:40:00|4620.97|4619.47|4624.97|4623.47|4624.97|4623.47|4618.97|4617.47|2670
1723117500000|2024-08-08 11:45:00|4623.97|4622.47|4624.97|4623.47|4627.97|4626.47|4623.97|4622.47|1334
1723117800000|2024-08-08 11:50:00|4625.97|4624.47|4624.97|4623.47|4630.97|4629.47|4624.97|4623.47|4098
1723118100000|2024-08-08 11:55:00|4623.97|4622.47|4628.97|4627.47|4628.97|4627.47|4623.97|4622.47|1861
1723118400000|2024-08-08 12:00:00|4627.97|4626.47|4626.97|4625.47|4629.97|4628.47|4626.97|4625.47|2005
1723118700000|2024-08-08 12:05:00|4625.97|4624.47|4629.97|4628.47|4630.97|4629.47|4625.97|4624.47|3079
1723119000000|2024-08-08 12:10:00|4630.97|4629.47|4627.97|4626.47|4632.97|4631.47|4626.97|4625.47|6543
1723119300000|2024-08-08 12:15:00|4626.97|4625.47|4624.97|4623.47|4628.97|4627.47|4623.97|4622.47|4250
1723119600000|2024-08-08 12:20:00|4623.97|4622.47|4617.97|4616.47|4624.97|4623.47|4617.97|4616.47|2153
1723119900000|2024-08-08 12:25:00|4618.97|4617.47|4621.47|4619.97|4621.97|4620.47|4616.97|4615.47|1697
1723120200000|2024-08-08 12:30:00|4621.97|4620.47|4644.97|4643.47|4646.97|4645.47|4621.97|4620.47|13464
1723120500000|2024-08-08 12:35:00|4643.97|4642.47|4645.97|4644.47|4650.97|4649.47|4641.97|4640.47|10820
1723120800000|2024-08-08 12:40:00|4644.97|4643.47|4644.97|4643.47|4649.97|4648.47|4643.97|4642.47|7109
1723121100000|2024-08-08 12:45:00|4644.47|4642.97|4643.97|4642.47|4648.97|4647.47|4638.97|4637.47|5333
1723121400000|2024-08-08 12:50:00|4644.97|4643.47|4649.97|4648.47|4651.97|4650.47|4643.97|4642.47|5874
1723121700000|2024-08-08 12:55:00|4648.97|4647.47|4640.97|4639.47|4650.97|4649.47|4640.97|4639.47|7374
1723122000000|2024-08-08 13:00:00|4641.97|4640.47|4648.97|4647.47|4649.97|4648.47|4638.97|4637.47|6595
1723122300000|2024-08-08 13:05:00|4647.97|4646.47|4651.97|4650.47|4652.97|4651.47|4646.97|4645.47|3590
1723122600000|2024-08-08 13:10:00|4652.97|4651.47|4654.97|4653.47|4656.97|4655.47|4650.97|4649.47|6505
1723122900000|2024-08-08 13:15:00|4655.97|4654.47|4658.97|4657.47|4661.97|4660.47|4653.97|4652.47|4633
1723123200000|2024-08-08 13:20:00|4657.97|4656.47|4657.97|4656.47|4657.97|4656.47|4653.97|4652.47|4787
1723123500000|2024-08-08 13:25:00|4658.97|4657.47|4660.97|4659.47|4661.97|4660.47|4656.97|4655.47|6137
1723123800000|2024-08-08 13:30:00|4661.97|4660.47|4658.97|4657.47|4661.97|4660.47|4652.97|4651.47|6536
1723124100000|2024-08-08 13:35:00|4659.97|4658.47|4656.97|4655.47|4661.97|4660.47|4652.97|4651.47|6375
1723124400000|2024-08-08 13:40:00|4657.97|4656.47|4652.97|4651.47|4662.97|4661.47|4652.97|4651.47|5523
1723124700000|2024-08-08 13:45:00|4653.97|4652.47|4647.97|4646.47|4661.97|4660.47|4647.97|4646.47|6443
1723125000000|2024-08-08 13:50:00|4648.97|4647.47|4657.97|4656.47|4657.97|4656.47|4645.97|4644.47|5956
1723125300000|2024-08-08 13:55:00|4656.97|4655.47|4653.97|4652.47|4659.97|4658.47|4650.97|4649.47|4409
1723125600000|2024-08-08 14:00:00|4652.97|4651.47|4662.97|4661.47|4664.97|4663.47|4651.97|4650.47|5993
1723125900000|2024-08-08 14:05:00|4663.97|4662.47|4663.97|4662.47|4663.97|4662.47|4657.97|4656.47|6463
1723126200000|2024-08-08 14:10:00|4663.51|4662.01|4661.51|4660.01|4663.51|4662.01|4659.51|4658.01|4815
1723126500000|2024-08-08 14:15:00|4660.51|4659.01|4659.51|4658.01|4663.51|4662.01|4658.51|4657.01|5432
1723126800000|2024-08-08 14:20:00|4660.51|4659.01|4662.51|4661.01|4663.51|4662.01|4657.51|4656.01|3212
1723127100000|2024-08-08 14:25:00|4663.01|4661.51|4664.51|4663.01|4665.51|4664.01|4661.51|4660.01|5270
1723127400000|2024-08-08 14:30:00|4665.51|4664.01|4667.51|4666.01|4667.51|4666.01|4664.51|4663.01|7987
1723127700000|2024-08-08 14:35:00|4666.51|4665.01|4664.51|4663.01|4667.51|4666.01|4663.51|4662.01|9355
1723128000000|2024-08-08 14:40:00|4665.51|4664.01|4665.51|4664.01|4668.51|4667.01|4664.51|4663.01|6587
1723128300000|2024-08-08 14:45:00|4666.01|4664.51|4671.51|4670.01|4671.51|4670.01|4664.51|4663.01|7292
1723128600000|2024-08-08 14:50:00|4670.51|4669.01|4669.51|4668.01|4672.51|4671.01|4668.51|4667.01|7817
1723128900000|2024-08-08 14:55:00|4670.51|4669.01|4671.51|4670.01|4672.51|4671.01|4667.51|4666.01|5556
1723129200000|2024-08-08 15:00:00|4672.51|4671.01|4673.51|4672.01|4675.51|4674.01|4670.51|4669.01|8957
1723129500000|2024-08-08 15:05:00|4672.51|4671.01|4674.51|4673.01|4674.51|4673.01|4671.51|4670.01|7226
1723129800000|2024-08-08 15:10:00|4673.51|4672.01|4661.51|4660.01|4674.51|4673.01|4661.51|4660.01|12119
1723130100000|2024-08-08 15:15:00|4662.51|4661.01|4659.51|4658.01|4663.51|4662.01|4659.51|4658.01|10435
1723130400000|2024-08-08 15:20:00|4660.51|4659.01|4666.51|4665.01|4667.51|4666.01|4659.51|4658.01|8376
1723130700000|2024-08-08 15:25:00|4667.51|4666.01|4667.51|4666.01|4669.51|4668.01|4665.51|4664.01|22123
1723131000000|2024-08-08 15:30:00|4666.83|4665.33|4667.83|4666.33|4667.83|4666.33|4663.83|4662.33|40151
1723131300000|2024-08-08 15:35:00|4666.83|4665.33|4667.83|4666.33|4669.83|4668.33|4665.83|4664.33|18694
1723131600000|2024-08-08 15:40:00|4666.83|4665.33|4664.83|4663.33|4666.83|4665.33|4661.83|4660.33|8994
1723131900000|2024-08-08 15:45:00|4664.33|4662.83|4662.83|4661.33|4664.83|4663.33|4660.83|4659.33|3503
1723132200000|2024-08-08 15:50:00|4663.83|4662.33|4666.83|4665.33|4666.83|4665.33|4662.83|4661.33|2884
1723132500000|2024-08-08 15:55:00|4667.83|4666.33|4666.83|4665.33|4668.83|4667.33|4666.83|4665.33|3513
1723132800000|2024-08-08 16:00:00|4665.83|4664.33|4669.83|4668.33|4669.83|4668.33|4663.83|4662.33|3958
1723133100000|2024-08-08 16:05:00|4668.83|4667.33|4670.83|4669.33|4671.83|4670.33|4668.83|4667.33|3132
1723133400000|2024-08-08 16:10:00|4671.83|4670.33|4670.83|4669.33|4671.83|4670.33|4667.83|4666.33|1647
1723133700000|2024-08-08 16:15:00|4671.83|4670.33|4671.83|4670.33|4671.83|4670.33|4668.83|4667.33|1301
1723134000000|2024-08-08 16:20:00|4671.33|4669.83|4672.83|4671.33|4673.83|4672.33|4670.83|4669.33|915
1723134300000|2024-08-08 16:25:00|4671.83|4670.33|4669.83|4668.33|4671.83|4670.33|4669.83|4668.33|857
1723134600000|2024-08-08 16:30:00|4668.83|4667.33|4664.83|4663.33|4668.83|4667.33|4662.83|4661.33|2242
1723134900000|2024-08-08 16:35:00|4664.33|4662.83|4661.83|4660.33|4665.83|4664.33|4660.83|4659.33|1504
1723135200000|2024-08-08 16:40:00|4662.83|4661.33|4662.83|4661.33|4663.83|4662.33|4659.83|4658.33|965
1723135500000|2024-08-08 16:45:00|4663.83|4662.33|4666.33|4664.83|4666.83|4665.33|4662.83|4661.33|1056
1723135800000|2024-08-08 16:50:00|4666.83|4665.33|4668.83|4667.33|4669.83|4668.33|4664.83|4663.33|943
1723136100000|2024-08-08 16:55:00|4669.83|4668.33|4666.83|4665.33|4669.83|4668.33|4665.83|4664.33|600
1723136400000|2024-08-08 17:00:00|4667.33|4665.83|4663.33|4661.83|4667.83|4666.33|4661.33|4659.83|1756
1723136700000|2024-08-08 17:05:00|4663.83|4662.33|4665.83|4664.33|4665.83|4664.33|4659.83|4658.33|988
1723137000000|2024-08-08 17:10:00|4666.83|4665.33|4666.83|4665.33|4667.83|4666.33|4665.83|4664.33|624
1723137300000|2024-08-08 17:15:00|4667.33|4665.83|4671.83|4670.33|4671.83|4670.33|4666.83|4665.33|446
1723137600000|2024-08-08 17:20:00|4670.83|4669.33|4671.83|4670.33|4673.83|4672.33|4670.83|4669.33|814
1723137900000|2024-08-08 17:25:00|4672.83|4671.33|4676.83|4675.33|4676.83|4675.33|4671.83|4670.33|691
1723138200000|2024-08-08 17:30:00|4675.83|4674.33|4677.83|4676.33|4678.83|4677.33|4675.83|4674.33|784
1723138500000|2024-08-08 17:35:00|4676.83|4675.33|4677.83|4676.33|4678.83|4677.33|4675.83|4674.33|616
1723138800000|2024-08-08 17:40:00|4678.33|4676.83|4676.83|4675.33|4678.83|4677.33|4676.33|4674.83|680
1723139100000|2024-08-08 17:45:00|4677.33|4675.83|4677.83|4676.33|4678.83|4677.33|4676.83|4675.33|579
1723139400000|2024-08-08 17:50:00|4678.83|4677.33|4677.83|4676.33|4679.83|4678.33|4676.83|4675.33|627
1723139700000|2024-08-08 17:55:00|4676.83|4675.33|4677.83|4676.33|4677.83|4676.33|4675.83|4674.33|692
1723140000000|2024-08-08 18:00:00|4676.83|4675.33|4680.83|4679.33|4680.83|4679.33|4675.83|4674.33|1300
1723140300000|2024-08-08 18:05:00|4679.83|4678.33|4681.83|4680.33|4681.83|4680.33|4679.83|4678.33|586
1723140600000|2024-08-08 18:10:00|4680.83|4679.33|4683.83|4682.33|4684.83|4683.33|4680.83|4679.33|1081
1723140900000|2024-08-08 18:15:00|4684.83|4683.33|4685.83|4684.33|4685.83|4684.33|4683.83|4682.33|719
1723141200000|2024-08-08 18:20:00|4686.83|4685.33|4685.83|4684.33|4686.83|4685.33|4684.83|4683.33|727
1723141500000|2024-08-08 18:25:00|4686.83|4685.33|4681.83|4680.33|4686.83|4685.33|4680.83|4679.33|682
1723141800000|2024-08-08 18:30:00|4682.83|4681.33|4683.83|4682.33|4684.83|4683.33|4681.83|4680.33|601
1723142100000|2024-08-08 18:35:00|4682.83|4681.33|4680.83|4679.33|4683.83|4682.33|4680.83|4679.33|849
1723142400000|2024-08-08 18:40:00|4681.83|4680.33|4680.83|4679.33|4681.83|4680.33|4678.83|4677.33|834
1723142700000|2024-08-08 18:45:00|4679.83|4678.33|4681.83|4680.33|4682.83|4681.33|4679.83|4678.33|512
1723143000000|2024-08-08 18:50:00|4681.33|4679.83|4681.83|4680.33|4682.83|4681.33|4680.83|4679.33|267
1723143300000|2024-08-08 18:55:00|4682.33|4680.83|4681.83|4680.33|4683.83|4682.33|4681.83|4680.33|364
1723143600000|2024-08-08 19:00:00|4682.33|4680.83|4677.83|4676.33|4682.33|4680.83|4677.83|4676.33|1046
1723143900000|2024-08-08 19:05:00|4678.33|4676.83|4682.83|4681.33|4683.83|4682.33|4676.83|4675.33|625
1723144200000|2024-08-08 19:10:00|4683.83|4682.33|4682.83|4681.33|4684.83|4683.33|4682.83|4681.33|573
1723144500000|2024-08-08 19:15:00|4681.83|4680.33|4679.83|4678.33|4683.83|4682.33|4679.83|4678.33|495
1723144800000|2024-08-08 19:20:00|4680.83|4679.33|4681.83|4680.33|4683.83|4682.33|4679.83|4678.33|642
1723145100000|2024-08-08 19:25:00|4680.83|4679.33|4679.83|4678.33|4682.83|4681.33|4678.83|4677.33|1181
1723145400000|2024-08-08 19:30:00|4678.83|4677.33|4676.83|4675.33|4679.83|4678.33|4674.83|4673.33|598
1723145700000|2024-08-08 19:35:00|4677.33|4675.83|4675.83|4674.33|4677.83|4676.33|4672.83|4671.33|660
1723146000000|2024-08-08 19:40:00|4676.83|4675.33|4681.83|4680.33|4682.83|4681.33|4675.83|4674.33|1077
1723146300000|2024-08-08 19:45:00|4681.33|4679.83|4680.83|4679.33|4682.83|4681.33|4678.83|4677.33|1908
1723146600000|2024-08-08 19:50:00|4680.33|4678.83|4678.83|4677.33|4682.83|4681.33|4677.83|4676.33|2425
1723146900000|2024-08-08 19:55:00|4677.83|4676.33|4681.83|4680.33|4684.83|4683.33|4674.83|4673.33|4897
1723147200000|2024-08-08 20:00:00|4683.18|4680.18|4687.48|4684.48|4691.88|4688.88|4683.08|4680.08|60
1723147500000|2024-08-08 20:05:00|4687.98|4684.98|4684.88|4681.88|4688.28|4685.28|4684.08|4681.08|0
1723147800000|2024-08-08 20:10:00|4684.78|4681.78|4684.48|4681.48|4686.78|4683.78|4683.78|4680.78|0
1723148100000|2024-08-08 20:15:00|4684.28|4681.28|4686.38|4683.38|4686.58|4683.58|4683.78|4680.78|0
1723148400000|2024-08-08 20:20:00|4686.48|4683.48|4689.18|4686.18|4690.68|4687.68|4686.48|4683.48|0
1723148700000|2024-08-08 20:25:00|4689.28|4686.28|4687.58|4684.58|4692.18|4689.18|4687.28|4684.28|0
1723149000000|2024-08-08 20:30:00|4687.48|4684.48|4689.18|4686.18|4689.58|4686.58|4687.48|4684.48|0
1723149300000|2024-08-08 20:35:00|4689.08|4686.08|4688.28|4685.28|4689.58|4686.58|4687.48|4684.48|0
1723149600000|2024-08-08 20:40:00|4688.38|4685.38|4688.68|4685.68|4689.28|4686.28|4688.18|4685.18|0
1723149900000|2024-08-08 20:45:00|4688.58|4685.58|4687.28|4684.28|4688.68|4685.68|4686.98|4683.98|0
1723150200000|2024-08-08 20:50:00|4687.08|4684.08|4687.78|4684.78|4688.68|4685.68|4687.08|4684.08|0
1723150500000|2024-08-08 20:55:00|4687.68|4684.68|4686.68|4683.68|4688.28|4685.28|4686.08|4683.08|0
1723150800000|2024-08-08 21:00:00|4687.18|4684.18|4686.18|4683.18|4687.28|4684.28|4686.18|4683.18|0
1723151100000|2024-08-08 21:05:00|4686.28|4683.28|4685.38|4682.38|4686.28|4683.28|4685.38|4682.38|0
1723151400000|2024-08-08 21:10:00|4685.28|4682.28|4685.08|4682.08|4685.88|4682.88|4684.88|4681.88|0
1723151700000|2024-08-08 21:15:00|4685.18|4682.18|4685.48|4682.48|4685.58|4682.58|4685.08|4682.08|0
1723152000000|2024-08-08 21:20:00|4685.38|4682.38|4686.18|4683.18|4686.18|4683.18|4685.38|4682.38|0
1723152300000|2024-08-08 21:25:00|4686.08|4683.08|4686.38|4683.38|4686.38|4683.38|4686.08|4683.08|0
1723152600000|2024-08-08 21:30:00|4685.98|4682.98|4686.08|4683.08|4686.18|4683.18|4685.98|4682.98|0
1723152900000|2024-08-08 21:35:00|4685.88|4682.88|4685.08|4682.08|4685.88|4682.88|4684.98|4681.98|0
1723153200000|2024-08-08 21:40:00|4684.98|4681.98|4685.18|4682.18|4685.18|4682.18|4684.98|4681.98|0
1723153500000|2024-08-08 21:45:00|4684.98|4681.98|4685.08|4682.08|4685.18|4682.18|4684.78|4681.78|0
1723153800000|2024-08-08 21:50:00|4685.18|4682.18|4684.58|4681.58|4685.18|4682.18|4684.58|4681.58|0
1723154100000|2024-08-08 21:55:00|4684.98|4681.98|4684.88|4681.88|4684.98|4681.98|4684.58|4681.58|0
1723154400000|2024-08-08 22:00:00|4685.58|4682.58|4686.78|4683.78|4688.78|4685.78|4683.48|4680.48|0
1723154700000|2024-08-08 22:05:00|4687.08|4684.08|4683.18|4680.18|4687.18|4684.18|4682.98|4679.98|0
1723155000000|2024-08-08 22:10:00|4683.28|4680.28|4683.8|4680.8|4685.2|4682.2|4683.2|4680.2|0
1723155300000|2024-08-08 22:15:00|4683.9|4680.9|4683.2|4680.2|4683.9|4680.9|4682.2|4679.2|0
1723155600000|2024-08-08 22:20:00|4683.1|4680.1|4685.2|4682.2|4685.5|4682.5|4682.9|4679.9|0
1723155900000|2024-08-08 22:25:00|4685.4|4682.4|4686|4683|4686.1|4683.1|4685|4682|0
1723156200000|2024-08-08 22:30:00|4685.9|4682.9|4685.7|4682.7|4686.9|4683.9|4685.5|4682.5|0
1723156500000|2024-08-08 22:35:00|4685.6|4682.6|4685.3|4682.3|4686.4|4683.4|4685|4682|0
1723156800000|2024-08-08 22:40:00|4685.5|4682.5|4684.9|4681.9|4685.5|4682.5|4683.7|4680.7|0
1723157100000|2024-08-08 22:45:00|4685|4682|4683.2|4680.2|4685.8|4682.8|4683|4680|0
1723157400000|2024-08-08 22:50:00|4683.3|4680.3|4684.1|4681.1|4684.4|4681.4|4683.2|4680.2|0
1723157700000|2024-08-08 22:55:00|4684.3|4681.3|4686.4|4683.4|4686.4|4683.4|4683.4|4680.4|0
1723158000000|2024-08-08 23:00:00|4686.5|4683.5|4687.7|4684.7|4688.1|4685.1|4685.9|4682.9|0
1723158300000|2024-08-08 23:05:00|4687.8|4684.8|4689.1|4686.1|4690|4687|4687|4684|0
1723158600000|2024-08-08 23:10:00|4689.2|4686.2|4692.1|4689.1|4693.9|4690.9|4689|4686|0
1723158900000|2024-08-08 23:15:00|4692.2|4689.2|4690.6|4687.6|4692.7|4689.7|4689.7|4686.7|0
1723159200000|2024-08-08 23:20:00|4690.8|4687.8|4686.2|4683.2|4691|4688|4685.5|4682.5|0
1723159500000|2024-08-08 23:25:00|4686.1|4683.1|4686.2|4683.2|4687.1|4684.1|4684.5|4681.5|0
1723159800000|2024-08-08 23:30:00|4686.1|4683.1|4687.2|4684.2|4687.6|4684.6|4686|4683|0
1723160100000|2024-08-08 23:35:00|4687.1|4684.1|4686.8|4683.8|4688|4685|4686.5|4683.5|0
1723160400000|2024-08-08 23:40:00|4686.7|4683.7|4688.6|4685.6|4689.3|4686.3|4686.7|4683.7|0
1723160700000|2024-08-08 23:45:00|4688.5|4685.5|4691.8|4688.8|4691.8|4688.8|4688.3|4685.3|0
1723161000000|2024-08-08 23:50:00|4691.7|4688.7|4691.3|4688.3|4691.7|4688.7|4689.8|4686.8|0
1723161300000|2024-08-08 23:55:00|4691.4|4688.4|4690.5|4687.5|4691.7|4688.7|4689.9|4686.9|0
1723161600000|2024-08-09 00:00:00|4690.4|4687.4|4682.5|4679.5|4690.4|4687.4|4682.3|4679.3|0
1723161900000|2024-08-09 00:05:00|4682.4|4679.4|4684|4681|4685.2|4682.2|4681|4678|0
1723162200000|2024-08-09 00:10:00|4683.9|4680.9|4677.5|4674.5|4684.5|4681.5|4677.4|4674.4|0
1723162500000|2024-08-09 00:15:00|4677.6|4674.6|4671.6|4669.6|4677.9|4674.9|4668.6|4666.6|670
1723162800000|2024-08-09 00:20:00|4672.6|4670.6|4668.6|4666.6|4672.6|4670.6|4667.6|4665.6|217
1723163100000|2024-08-09 00:25:00|4669.1|4667.1|4667.6|4665.6|4671.6|4669.6|4667.6|4665.6|228
1723163400000|2024-08-09 00:30:00|4666.6|4664.6|4669.1|4667.1|4670.6|4668.6|4666.6|4664.6|220
1723163700000|2024-08-09 00:35:00|4669.6|4667.6|4668.1|4666.1|4672.1|4670.1|4667.6|4665.6|155
1723164000000|2024-08-09 00:40:00|4667.6|4665.6|4669.6|4667.6|4669.6|4667.6|4664.6|4662.6|273
1723164300000|2024-08-09 00:45:00|4670.1|4668.1|4672.1|4670.1|4672.6|4670.6|4669.1|4667.1|114
1723164600000|2024-08-09 00:50:00|4672.6|4670.6|4674.1|4672.1|4676.1|4674.1|4671.6|4669.6|101
1723164900000|2024-08-09 00:55:00|4674.6|4672.6|4675.6|4673.6|4676.6|4674.6|4673.1|4671.1|167
1723165200000|2024-08-09 01:00:00|4675.1|4673.1|4677.6|4675.6|4678.6|4676.6|4674.6|4672.6|128
1723165500000|2024-08-09 01:05:00|4678.1|4676.1|4676.6|4674.6|4678.6|4676.6|4675.6|4673.6|135
1723165800000|2024-08-09 01:10:00|4677.6|4675.6|4675.6|4673.6|4678.6|4676.6|4672.1|4670.1|194
1723166100000|2024-08-09 01:15:00|4676.1|4674.1|4671.6|4669.6|4676.6|4674.6|4671.6|4669.6|199
1723166400000|2024-08-09 01:20:00|4672.1|4670.1|4671.6|4669.6|4673.6|4671.6|4671.6|4669.6|95
1723166700000|2024-08-09 01:25:00|4672.6|4670.6|4674.6|4672.6|4676.6|4674.6|4672.6|4670.6|126
1723167000000|2024-08-09 01:30:00|4675.6|4673.6|4677.6|4675.6|4679.6|4677.6|4674.1|4672.1|149
1723167300000|2024-08-09 01:35:00|4678.1|4676.1|4680.6|4678.6|4681.6|4679.6|4677.6|4675.6|120
1723167600000|2024-08-09 01:40:00|4679.6|4677.6|4678.6|4676.6|4680.6|4678.6|4677.6|4675.6|152
1723167900000|2024-08-09 01:45:00|4678.1|4676.1|4679.6|4677.6|4679.6|4677.6|4677.6|4675.6|85
1723168200000|2024-08-09 01:50:00|4678.6|4676.6|4679.6|4677.6|4679.6|4677.6|4677.6|4675.6|57
1723168500000|2024-08-09 01:55:00|4678.6|4676.6|4678.6|4676.6|4681.6|4679.6|4678.1|4676.1|73
1723168800000|2024-08-09 02:00:00|4679.6|4677.6|4680.1|4678.1|4680.6|4678.6|4676.6|4674.6|115
1723169100000|2024-08-09 02:05:00|4680.6|4678.6|4680.6|4678.6|4681.6|4679.6|4678.6|4676.6|80
1723169400000|2024-08-09 02:10:00|4681.1|4679.1|4681.6|4679.6|4682.6|4680.6|4679.6|4677.6|100
1723169700000|2024-08-09 02:15:00|4681.1|4679.1|4679.6|4677.6|4681.1|4679.1|4678.6|4676.6|109
1723170000000|2024-08-09 02:20:00|4679.1|4677.1|4679.6|4677.6|4682.6|4680.6|4678.6|4676.6|102
1723170300000|2024-08-09 02:25:00|4680.1|4678.1|4681.6|4679.6|4682.6|4680.6|4679.6|4677.6|165
1723170600000|2024-08-09 02:30:00|4682.1|4680.1|4682.6|4680.6|4684.6|4682.6|4681.6|4679.6|106
1723170900000|2024-08-09 02:35:00|4682.1|4680.1|4684.6|4682.6|4685.6|4683.6|4681.6|4679.6|107
1723171200000|2024-08-09 02:40:00|4684.1|4682.1|4687.6|4685.6|4687.6|4685.6|4683.6|4681.6|126
1723171500000|2024-08-09 02:45:00|4687.1|4685.1|4687.6|4685.6|4687.6|4685.6|4685.6|4683.6|166
1723171800000|2024-08-09 02:50:00|4687.1|4685.1|4688.6|4686.6|4689.6|4687.6|4686.6|4684.6|234
1723172100000|2024-08-09 02:55:00|4688.1|4686.1|4692.6|4690.6|4692.6|4690.6|4688.1|4686.1|506
1723172400000|2024-08-09 03:00:00|4690.6|4688.6|4689.6|4687.6|4692.6|4690.6|4689.6|4687.6|386
1723172700000|2024-08-09 03:05:00|4689.1|4687.1|4688.6|4686.6|4689.6|4687.6|4687.6|4685.6|157
1723173000000|2024-08-09 03:10:00|4687.6|4685.6|4687.6|4685.6|4688.6|4686.6|4686.6|4684.6|71
1723173300000|2024-08-09 03:15:00|4687.1|4685.1|4686.6|4684.6|4687.6|4685.6|4686.6|4684.6|48
1723173600000|2024-08-09 03:20:00|4687.1|4685.1|4685.6|4683.6|4687.1|4685.1|4685.6|4683.6|31
1723173900000|2024-08-09 03:25:00|4686.6|4684.6|4684.6|4682.6|4686.6|4684.6|4683.6|4681.6|73
1723174200000|2024-08-09 03:30:00|4685.6|4683.6|4686.6|4684.6|4686.6|4684.6|4684.6|4682.6|100
1723174500000|2024-08-09 03:35:00|4686.1|4684.1|4686.6|4684.6|4687.6|4685.6|4685.6|4683.6|96
1723174800000|2024-08-09 03:40:00|4685.6|4683.6|4685.6|4683.6|4686.6|4684.6|4684.6|4682.6|109
1723175100000|2024-08-09 03:45:00|4684.6|4682.6|4683.6|4681.6|4685.6|4683.6|4683.6|4681.6|65
1723175400000|2024-08-09 03:50:00|4684.6|4682.6|4686.6|4684.6|4687.6|4685.6|4684.6|4682.6|141
1723175700000|2024-08-09 03:55:00|4685.6|4683.6|4687.6|4685.6|4688.6|4686.6|4685.6|4683.6|91
1723176000000|2024-08-09 04:00:00|4688.6|4686.6|4686.6|4684.6|4688.6|4686.6|4686.6|4684.6|100
1723176300000|2024-08-09 04:05:00|4687.6|4685.6|4688.6|4686.6|4689.6|4687.6|4687.6|4685.6|60
1723176600000|2024-08-09 04:10:00|4689.6|4687.6|4687.6|4685.6|4689.6|4687.6|4687.6|4685.6|63
1723176900000|2024-08-09 04:15:00|4686.6|4684.6|4687.6|4685.6|4688.6|4686.6|4686.6|4684.6|65
1723177200000|2024-08-09 04:20:00|4686.6|4684.6|4687.6|4685.6|4687.6|4685.6|4685.6|4683.6|169
1723177500000|2024-08-09 04:25:00|4687.1|4685.1|4684.6|4682.6|4687.6|4685.6|4684.6|4682.6|237
1723177800000|2024-08-09 04:30:00|4683.6|4681.6|4684.1|4682.1|4685.6|4683.6|4683.1|4681.1|360
1723178100000|2024-08-09 04:35:00|4684.6|4682.6|4682.6|4680.6|4684.6|4682.6|4682.6|4680.6|62
1723178400000|2024-08-09 04:40:00|4681.6|4679.6|4676.6|4674.6|4682.6|4680.6|4675.1|4673.1|146
1723178700000|2024-08-09 04:45:00|4675.6|4673.6|4676.6|4674.6|4677.6|4675.6|4675.6|4673.6|81
1723179000000|2024-08-09 04:50:00|4676.1|4674.1|4676.6|4674.6|4678.6|4676.6|4675.6|4673.6|81
1723179300000|2024-08-09 04:55:00|4677.1|4675.1|4671.1|4669.1|4677.1|4675.1|4668.6|4666.6|220
1723179600000|2024-08-09 05:00:00|4670.6|4668.6|4668.6|4666.6|4672.6|4670.6|4666.6|4664.6|309
1723179900000|2024-08-09 05:05:00|4669.6|4667.6|4668.6|4666.6|4674.6|4672.6|4667.6|4665.6|343
1723180200000|2024-08-09 05:10:00|4669.1|4667.1|4671.6|4669.6|4676.6|4674.6|4668.6|4666.6|469
1723180500000|2024-08-09 05:15:00|4670.6|4668.6|4673.6|4671.6|4673.6|4671.6|4670.6|4668.6|115
1723180800000|2024-08-09 05:20:00|4673.1|4671.1|4673.6|4671.6|4674.6|4672.6|4671.6|4669.6|76
1723181100000|2024-08-09 05:25:00|4673.1|4671.1|4675.6|4673.6|4676.1|4674.1|4672.6|4670.6|109
1723181400000|2024-08-09 05:30:00|4675.1|4673.1|4677.1|4675.1|4679.6|4677.6|4673.6|4671.6|196
1723181700000|2024-08-09 05:35:00|4676.6|4674.6|4676.6|4674.6|4681.6|4679.6|4676.6|4674.6|314
1723182000000|2024-08-09 05:40:00|4676.1|4674.1|4678.1|4676.1|4678.1|4676.1|4674.1|4672.1|125
1723182300000|2024-08-09 05:45:00|4678.6|4676.6|4681.6|4679.6|4683.1|4681.1|4678.6|4676.6|104
1723182600000|2024-08-09 05:50:00|4680.6|4678.6|4683.6|4681.6|4684.1|4682.1|4679.6|4677.6|191
1723182900000|2024-08-09 05:55:00|4683.1|4681.1|4677.6|4675.6|4683.6|4681.6|4677.6|4675.6|685
1723183200000|2024-08-09 06:00:00|4678.1|4676.1|4676.35|4674.85|4680.35|4678.85|4673.35|4671.85|642
1723183500000|2024-08-09 06:05:00|4675.35|4673.85|4675.35|4673.85|4678.85|4677.35|4675.35|4673.85|421
1723183800000|2024-08-09 06:10:00|4676.35|4674.85|4678.35|4676.85|4679.35|4677.85|4675.35|4673.85|360
1723184100000|2024-08-09 06:15:00|4679.35|4677.85|4676.35|4674.85|4680.35|4678.85|4675.35|4673.85|700
1723184400000|2024-08-09 06:20:00|4677.35|4675.85|4679.35|4677.85|4679.35|4677.85|4675.35|4673.85|653
1723184700000|2024-08-09 06:25:00|4678.35|4676.85|4682.85|4681.35|4682.85|4681.35|4677.35|4675.85|564
1723185000000|2024-08-09 06:30:00|4683.35|4681.85|4681.35|4679.85|4683.35|4681.85|4680.35|4678.85|390
1723185300000|2024-08-09 06:35:00|4682.35|4680.85|4685.35|4683.85|4685.35|4683.85|4680.35|4678.85|667
1723185600000|2024-08-09 06:40:00|4686.35|4684.85|4688.35|4686.85|4688.35|4686.85|4684.35|4682.85|1274
1723185900000|2024-08-09 06:45:00|4687.35|4685.85|4685.35|4683.85|4691.35|4689.85|4683.35|4681.85|1969
1723186200000|2024-08-09 06:50:00|4686.35|4684.85|4683.35|4681.85|4689.35|4687.85|4683.35|4681.85|1294
1723186500000|2024-08-09 06:55:00|4683.85|4682.35|4684.35|4682.85|4685.35|4683.85|4678.35|4676.85|3110
1723186800000|2024-08-09 07:00:00|4682.35|4680.85|4673.35|4671.85|4682.35|4680.85|4669.35|4667.85|8424
1723187100000|2024-08-09 07:05:00|4674.35|4672.85|4676.35|4674.85|4677.35|4675.85|4671.35|4669.85|7456
1723187400000|2024-08-09 07:10:00|4675.35|4673.85|4679.35|4677.85|4683.35|4681.85|4675.35|4673.85|4415
1723187700000|2024-08-09 07:15:00|4678.35|4676.85|4677.35|4675.85|4680.35|4678.85|4675.35|4673.85|3748
1723188000000|2024-08-09 07:20:00|4676.35|4674.85|4673.35|4671.85|4677.35|4675.85|4672.35|4670.85|2747
1723188300000|2024-08-09 07:25:00|4672.35|4670.85|4674.35|4672.85|4675.35|4673.85|4670.35|4668.85|2967
1723188600000|2024-08-09 07:30:00|4675.35|4673.85|4679.35|4677.85|4680.35|4678.85|4674.35|4672.85|4269
1723188900000|2024-08-09 07:35:00|4680.35|4678.85|4677.35|4675.85|4682.35|4680.85|4677.35|4675.85|2845
1723189200000|2024-08-09 07:40:00|4677.89|4676.39|4679.89|4678.39|4680.89|4679.39|4675.89|4674.39|3229
1723189500000|2024-08-09 07:45:00|4680.89|4679.39|4682.89|4681.39|4682.89|4681.39|4676.89|4675.39|2826
1723189800000|2024-08-09 07:50:00|4682.39|4680.89|4685.89|4684.39|4686.89|4685.39|4681.89|4680.39|3440
1723190100000|2024-08-09 07:55:00|4684.89|4683.39|4689.89|4688.39|4690.89|4689.39|4684.89|4683.39|2242
1723190400000|2024-08-09 08:00:00|4690.89|4689.39|4688.89|4687.39|4693.89|4692.39|4687.89|4686.39|3734
1723190700000|2024-08-09 08:05:00|4689.89|4688.39|4688.89|4687.39|4690.89|4689.39|4688.89|4687.39|2017
1723191000000|2024-08-09 08:10:00|4689.89|4688.39|4688.89|4687.39|4692.89|4691.39|4687.89|4686.39|3843
1723191300000|2024-08-09 08:15:00|4689.39|4687.89|4686.89|4685.39|4690.89|4689.39|4686.89|4685.39|4058
1723191600000|2024-08-09 08:20:00|4687.89|4686.39|4688.89|4687.39|4688.89|4687.39|4686.89|4685.39|2081
1723191900000|2024-08-09 08:25:00|4687.89|4686.39|4690.89|4689.39|4691.89|4690.39|4687.89|4686.39|4193
1723192200000|2024-08-09 08:30:00|4691.89|4690.39|4695.89|4694.39|4695.89|4694.39|4690.89|4689.39|6666
1723192500000|2024-08-09 08:35:00|4694.89|4693.39|4698.89|4697.39|4699.89|4698.39|4694.89|4693.39|3133
1723192800000|2024-08-09 08:40:00|4699.89|4698.39|4698.89|4697.39|4699.89|4698.39|4697.89|4696.39|4401
1723193100000|2024-08-09 08:45:00|4699.39|4697.89|4698.89|4697.39|4699.89|4698.39|4696.89|4695.39|8600
1723193400000|2024-08-09 08:50:00|4697.89|4696.39|4701.89|4700.39|4702.89|4701.39|4697.89|4696.39|4499
1723193700000|2024-08-09 08:55:00|4702.89|4701.39|4702.89|4701.39|4704.89|4703.39|4701.89|4700.39|9256
1723194000000|2024-08-09 09:00:00|4703.39|4701.89|4701.89|4700.39|4703.89|4702.39|4700.89|4699.39|3190
1723194300000|2024-08-09 09:05:00|4702.89|4701.39|4703.89|4702.39|4703.89|4702.39|4700.89|4699.39|2497
1723194600000|2024-08-09 09:10:00|4702.89|4701.39|4701.89|4700.39|4704.89|4703.39|4700.89|4699.39|6549
1723194900000|2024-08-09 09:15:00|4702.39|4700.89|4700.89|4699.39|4703.89|4702.39|4700.89|4699.39|2395
1723195200000|2024-08-09 09:20:00|4701.89|4700.39|4698.89|4697.39|4701.89|4700.39|4697.89|4696.39|3518
1723195500000|2024-08-09 09:25:00|4699.89|4698.39|4696.89|4695.39|4700.89|4699.39|4696.89|4695.39|2457
1723195800000|2024-08-09 09:30:00|4697.89|4696.39|4691.89|4690.39|4697.89|4696.39|4691.89|4690.39|12144
1723196100000|2024-08-09 09:35:00|4692.89|4691.39|4693.89|4692.39|4694.89|4693.39|4689.89|4688.39|3113
1723196400000|2024-08-09 09:40:00|4694.39|4692.89|4690.89|4689.39|4694.89|4693.39|4689.89|4688.39|2196
1723196700000|2024-08-09 09:45:00|4689.89|4688.39|4686.89|4685.39|4690.89|4689.39|4685.89|4684.39|3794
1723197000000|2024-08-09 09:50:00|4687.89|4686.39|4696.89|4695.39|4697.89|4696.39|4687.89|4686.39|13316
1723197300000|2024-08-09 09:55:00|4697.89|4696.39|4698.89|4697.39|4701.89|4700.39|4696.89|4695.39|13372
1723197600000|2024-08-09 10:00:00|4697.89|4696.39|4690.89|4689.39|4697.89|4696.39|4689.89|4688.39|4294
1723197900000|2024-08-09 10:05:00|4691.89|4690.39|4687.89|4686.39|4692.89|4691.39|4686.89|4685.39|2437
1723198200000|2024-08-09 10:10:00|4688.89|4687.39|4687.89|4686.39|4688.89|4687.39|4685.89|4684.39|5514
1723198500000|2024-08-09 10:15:00|4688.89|4687.39|4687.89|4686.39|4688.89|4687.39|4685.89|4684.39|3389
1723198800000|2024-08-09 10:20:00|4686.89|4685.39|4688.89|4687.39|4689.89|4688.39|4686.89|4685.39|1282
1723199100000|2024-08-09 10:25:00|4687.89|4686.39|4690.89|4689.39|4690.89|4689.39|4687.89|4686.39|1627
1723199400000|2024-08-09 10:30:00|4689.89|4688.39|4689.89|4688.39|4690.89|4689.39|4688.89|4687.39|1098
1723199700000|2024-08-09 10:35:00|4688.89|4687.39|4688.89|4687.39|4689.89|4688.39|4687.89|4686.39|1941
1723200000000|2024-08-09 10:40:00|4687.89|4686.39|4684.89|4683.39|4689.89|4688.39|4684.89|4683.39|2122
1723200300000|2024-08-09 10:45:00|4685.89|4684.39|4683.89|4682.39|4687.89|4686.39|4682.89|4681.39|2147
1723200600000|2024-08-09 10:50:00|4682.89|4681.39|4685.89|4684.39|4685.89|4684.39|4682.89|4681.39|3024
1723200900000|2024-08-09 10:55:00|4685.39|4683.89|4683.89|4682.39|4685.89|4684.39|4682.89|4681.39|1240
1723201200000|2024-08-09 11:00:00|4684.89|4683.39|4685.89|4684.39|4687.89|4686.39|4683.89|4682.39|2072
1723201500000|2024-08-09 11:05:00|4684.89|4683.39|4684.89|4683.39|4686.89|4685.39|4683.89|4682.39|1592
1723201800000|2024-08-09 11:10:00|4685.89|4684.39|4684.89|4683.39|4685.89|4684.39|4683.89|4682.39|2787
1723202100000|2024-08-09 11:15:00|4683.89|4682.39|4684.89|4683.39|4687.89|4686.39|4683.89|4682.39|6044
1723202400000|2024-08-09 11:20:00|4684.39|4682.89|4682.89|4681.39|4685.89|4684.39|4682.89|4681.39|1165
1723202700000|2024-08-09 11:25:00|4681.89|4680.39|4678.89|4677.39|4683.89|4682.39|4677.89|4676.39|3624
1723203000000|2024-08-09 11:30:00|4679.89|4678.39|4674.89|4673.39|4680.89|4679.39|4672.89|4671.39|3147
1723203300000|2024-08-09 11:35:00|4675.89|4674.39|4673.89|4672.39|4675.89|4674.39|4671.89|4670.39|2900
1723203600000|2024-08-09 11:40:00|4673.9|4672.4|4671.9|4670.4|4674.9|4673.4|4670.9|4669.4|3546
1723203900000|2024-08-09 11:45:00|4672.9|4671.4|4675.9|4674.4|4675.9|4674.4|4672.9|4671.4|3158
1723204200000|2024-08-09 11:50:00|4674.9|4673.4|4676.9|4675.4|4678.9|4677.4|4674.9|4673.4|1794
1723204500000|2024-08-09 11:55:00|4677.9|4676.4|4677.9|4676.4|4678.9|4677.4|4676.9|4675.4|841
1723204800000|2024-08-09 12:00:00|4677.4|4675.9|4671.9|4670.4|4677.9|4676.4|4671.9|4670.4|2170
1723205100000|2024-08-09 12:05:00|4670.9|4669.4|4668.9|4667.4|4671.9|4670.4|4667.9|4666.4|4013
1723205400000|2024-08-09 12:10:00|4667.9|4666.4|4669.9|4668.4|4670.9|4669.4|4667.9|4666.4|1990
1723205700000|2024-08-09 12:15:00|4670.9|4669.4|4671.9|4670.4|4673.9|4672.4|4670.9|4669.4|1632
1723206000000|2024-08-09 12:20:00|4670.9|4669.4|4667.9|4666.4|4670.9|4669.4|4667.9|4666.4|1808
1723206300000|2024-08-09 12:25:00|4668.9|4667.4|4666.9|4665.4|4669.9|4668.4|4666.9|4665.4|2482
1723206600000|2024-08-09 12:30:00|4665.9|4664.4|4657.9|4656.4|4665.9|4664.4|4657.9|4656.4|5522
1723206900000|2024-08-09 12:35:00|4658.9|4657.4|4657.9|4656.4|4659.9|4658.4|4655.9|4654.4|5543
1723207200000|2024-08-09 12:40:00|4658.9|4657.4|4658.9|4657.4|4662.9|4661.4|4655.4|4653.9|7918
1723207500000|2024-08-09 12:45:00|4659.9|4658.4|4661.9|4660.4|4662.9|4661.4|4658.9|4657.4|3261
1723207800000|2024-08-09 12:50:00|4660.9|4659.4|4660.9|4659.4|4663.9|4662.4|4659.9|4658.4|1401
1723208100000|2024-08-09 12:55:00|4661.9|4660.4|4661.9|4660.4|4665.9|4664.4|4661.4|4659.9|4476
1723208400000|2024-08-09 13:00:00|4660.9|4659.4|4660.9|4659.4|4661.9|4660.4|4656.9|4655.4|5683
1723208700000|2024-08-09 13:05:00|4661.9|4660.4|4661.9|4660.4|4662.9|4661.4|4659.9|4658.4|1864
1723209000000|2024-08-09 13:10:00|4660.9|4659.4|4664.9|4663.4|4664.9|4663.4|4660.9|4659.4|5139
1723209300000|2024-08-09 13:15:00|4663.9|4662.4|4657.9|4656.4|4664.9|4663.4|4657.9|4656.4|3007
1723209600000|2024-08-09 13:20:00|4658.9|4657.4|4655.9|4654.4|4659.9|4658.4|4655.9|4654.4|2083
1723209900000|2024-08-09 13:25:00|4656.9|4655.4|4657.4|4655.9|4657.9|4656.4|4654.9|4653.4|1764
1723210200000|2024-08-09 13:30:00|4657.9|4656.4|4656.9|4655.4|4659.9|4658.4|4654.9|4653.4|6931
1723210500000|2024-08-09 13:35:00|4657.9|4656.4|4663.9|4662.4|4664.9|4663.4|4656.9|4655.4|7781
1723210800000|2024-08-09 13:40:00|4663.4|4661.9|4656.9|4655.4|4663.9|4662.4|4656.9|4655.4|4877
1723211100000|2024-08-09 13:45:00|4657.9|4656.4|4646.9|4645.4|4659.9|4658.4|4646.9|4645.4|8471
1723211400000|2024-08-09 13:50:00|4647.9|4646.4|4659.9|4658.4|4659.9|4658.4|4647.9|4646.4|5662
1723211700000|2024-08-09 13:55:00|4658.9|4657.4|4658.9|4657.4|4660.9|4659.4|4653.9|4652.4|3908
1723212000000|2024-08-09 14:00:00|4657.9|4656.4|4664.9|4663.4|4664.9|4663.4|4656.9|4655.4|3860
1723212300000|2024-08-09 14:05:00|4663.9|4662.4|4659.9|4658.4|4664.9|4663.4|4658.9|4657.4|3322
1723212600000|2024-08-09 14:10:00|4659.71|4658.21|4669.71|4668.21|4670.71|4669.21|4659.71|4658.21|3931
1723212900000|2024-08-09 14:15:00|4668.71|4667.21|4665.71|4664.21|4669.71|4668.21|4663.71|4662.21|3924
1723213200000|2024-08-09 14:20:00|4664.71|4663.21|4668.71|4667.21|4670.71|4669.21|4664.71|4663.21|2633
1723213500000|2024-08-09 14:25:00|4669.71|4668.21|4664.71|4663.21|4670.71|4669.21|4664.71|4663.21|5453
1723213800000|2024-08-09 14:30:00|4665.71|4664.21|4659.71|4658.21|4665.71|4664.21|4657.71|4656.21|2948
1723214100000|2024-08-09 14:35:00|4658.71|4657.21|4662.71|4661.21|4663.71|4662.21|4656.71|4655.21|3582
1723214400000|2024-08-09 14:40:00|4663.71|4662.21|4667.71|4666.21|4669.71|4668.21|4663.71|4662.21|5383
1723214700000|2024-08-09 14:45:00|4668.71|4667.21|4668.71|4667.21|4671.71|4670.21|4666.71|4665.21|3541
1723215000000|2024-08-09 14:50:00|4667.71|4666.21|4670.71|4669.21|4673.71|4672.21|4667.71|4666.21|3708
1723215300000|2024-08-09 14:55:00|4671.71|4670.21|4671.71|4670.21|4673.71|4672.21|4670.71|4669.21|3573
1723215600000|2024-08-09 15:00:00|4672.71|4671.21|4675.71|4674.21|4677.71|4676.21|4672.71|4671.21|4924
1723215900000|2024-08-09 15:05:00|4674.71|4673.21|4675.71|4674.21|4679.71|4678.21|4674.71|4673.21|4914
1723216200000|2024-08-09 15:10:00|4676.71|4675.21|4676.71|4675.21|4678.71|4677.21|4674.71|4673.21|6087
1723216500000|2024-08-09 15:15:00|4677.21|4675.71|4676.71|4675.21|4678.71|4677.21|4674.71|4673.21|7177
1723216800000|2024-08-09 15:20:00|4675.71|4674.21|4675.71|4674.21|4677.71|4676.21|4674.71|4673.21|7936
1723217100000|2024-08-09 15:25:00|4676.71|4675.21|4671.71|4670.21|4677.71|4676.21|4671.71|4670.21|18436
1723217400000|2024-08-09 15:30:00|4670.71|4669.21|4676.71|4675.21|4676.71|4675.21|4670.71|4669.21|36070
1723217700000|2024-08-09 15:35:00|4675.71|4674.21|4672.71|4671.21|4676.71|4675.21|4671.71|4670.21|14045
1723218000000|2024-08-09 15:40:00|4671.71|4670.21|4673.71|4672.21|4674.71|4673.21|4670.71|4669.21|8528
1723218300000|2024-08-09 15:45:00|4674.71|4673.21|4677.71|4676.21|4677.71|4676.21|4673.71|4672.21|3923
1723218600000|2024-08-09 15:50:00|4676.71|4675.21|4677.71|4676.21|4678.71|4677.21|4675.71|4674.21|4004
1723218900000|2024-08-09 15:55:00|4676.71|4675.21|4668.71|4667.21|4677.71|4676.21|4668.71|4667.21|4126
1723219200000|2024-08-09 16:00:00|4669.71|4668.21|4669.71|4668.21|4671.71|4670.21|4668.71|4667.21|1991
1723219500000|2024-08-09 16:05:00|4670.71|4669.21|4668.71|4667.21|4671.71|4670.21|4668.71|4667.21|1691
1723219800000|2024-08-09 16:10:00|4669.71|4668.21|4669.71|4668.21|4670.71|4669.21|4668.21|4666.71|1117
1723220100000|2024-08-09 16:15:00|4668.71|4667.21|4667.71|4666.21|4670.71|4669.21|4666.71|4665.21|1581
1723220400000|2024-08-09 16:20:00|4668.71|4667.21|4664.71|4663.21|4669.71|4668.21|4664.71|4663.21|1318
1723220700000|2024-08-09 16:25:00|4665.71|4664.21|4668.71|4667.21|4668.71|4667.21|4665.71|4664.21|836
1723221000000|2024-08-09 16:30:00|4667.71|4666.21|4669.71|4668.21|4671.71|4670.21|4667.71|4666.21|1567
1723221300000|2024-08-09 16:35:00|4670.71|4669.21|4672.71|4671.21|4672.71|4671.21|4669.71|4668.21|361
1723221600000|2024-08-09 16:40:00|4671.71|4670.21|4673.71|4672.21|4673.71|4672.21|4671.71|4670.21|1116
1723221900000|2024-08-09 16:45:00|4672.71|4671.21|4673.71|4672.21|4673.71|4672.21|4669.71|4668.21|2275
1723222200000|2024-08-09 16:50:00|4672.71|4671.21|4669.71|4668.21|4673.71|4672.21|4668.71|4667.21|1698
1723222500000|2024-08-09 16:55:00|4669.21|4667.71|4672.71|4671.21|4672.71|4671.21|4668.71|4667.21|832
1723222800000|2024-08-09 17:00:00|4673.71|4672.21|4674.71|4673.21|4674.71|4673.21|4672.71|4671.21|987
1723223100000|2024-08-09 17:05:00|4673.71|4672.21|4675.71|4674.21|4675.71|4674.21|4672.71|4671.21|549
1723223400000|2024-08-09 17:10:00|4676.21|4674.71|4680.71|4679.21|4680.71|4679.21|4675.71|4674.21|790
1723223700000|2024-08-09 17:15:00|4681.71|4680.21|4684.71|4683.21|4685.71|4684.21|4681.71|4680.21|1048
1723224000000|2024-08-09 17:20:00|4685.71|4684.21|4684.71|4683.21|4685.71|4684.21|4683.71|4682.21|903
1723224300000|2024-08-09 17:25:00|4685.21|4683.71|4690.71|4689.21|4691.21|4689.71|4684.71|4683.21|2002
1723224600000|2024-08-09 17:30:00|4691.21|4689.71|4692.71|4691.21|4693.71|4692.21|4689.71|4688.21|870
1723224900000|2024-08-09 17:35:00|4693.21|4691.71|4690.71|4689.21|4693.71|4692.21|4690.71|4689.21|1090
1723225200000|2024-08-09 17:40:00|4691.71|4690.21|4686.71|4685.21|4692.71|4691.21|4685.71|4684.21|1791
1723225500000|2024-08-09 17:45:00|4687.71|4686.21|4686.71|4685.21|4688.71|4687.21|4685.71|4684.21|963
1723225800000|2024-08-09 17:50:00|4687.21|4685.71|4682.71|4681.21|4687.71|4686.21|4679.71|4678.21|905
1723226100000|2024-08-09 17:55:00|4681.71|4680.21|4681.71|4680.21|4683.71|4682.21|4680.71|4679.21|1153
1723226400000|2024-08-09 18:00:00|4682.21|4680.71|4681.71|4680.21|4683.71|4682.21|4680.71|4679.21|1193
1723226700000|2024-08-09 18:05:00|4680.71|4679.21|4684.71|4683.21|4684.71|4683.21|4680.71|4679.21|759
1723227000000|2024-08-09 18:10:00|4683.71|4682.21|4680.71|4679.21|4683.71|4682.21|4677.71|4676.21|617
1723227300000|2024-08-09 18:15:00|4681.71|4680.21|4682.71|4681.21|4682.71|4681.21|4679.71|4678.21|1167
1723227600000|2024-08-09 18:20:00|4681.71|4680.21|4679.71|4678.21|4682.71|4681.21|4679.71|4678.21|677
1723227900000|2024-08-09 18:25:00|4680.71|4679.21|4681.21|4679.71|4682.71|4681.21|4678.71|4677.21|673
1723228200000|2024-08-09 18:30:00|4680.71|4679.21|4678.71|4677.21|4682.71|4681.21|4677.71|4676.21|968
1723228500000|2024-08-09 18:35:00|4677.71|4676.21|4681.71|4680.21|4682.71|4681.21|4677.71|4676.21|744
1723228800000|2024-08-09 18:40:00|4682.71|4681.21|4683.71|4682.21|4683.71|4682.21|4681.71|4680.21|648
1723229100000|2024-08-09 18:45:00|4684.21|4682.71|4683.71|4682.21|4686.71|4685.21|4682.71|4681.21|383
1723229400000|2024-08-09 18:50:00|4683.21|4681.71|4682.21|4680.71|4683.21|4681.71|4680.71|4679.21|410
1723229700000|2024-08-09 18:55:00|4681.71|4680.21|4683.71|4682.21|4684.71|4683.21|4679.71|4678.21|248
1723230000000|2024-08-09 19:00:00|4684.71|4683.21|4682.71|4681.21|4685.71|4684.21|4681.71|4680.21|502
1723230300000|2024-08-09 19:05:00|4683.71|4682.21|4685.71|4684.21|4685.71|4684.21|4682.71|4681.21|353
1723230600000|2024-08-09 19:10:00|4685.21|4683.71|4686.71|4685.21|4686.71|4685.21|4684.71|4683.21|212
1723230900000|2024-08-09 19:15:00|4685.71|4684.21|4686.71|4685.21|4687.71|4686.21|4685.71|4684.21|247
1723231200000|2024-08-09 19:20:00|4685.71|4684.21|4683.71|4682.21|4686.71|4685.21|4681.71|4680.21|300
1723231500000|2024-08-09 19:25:00|4683.21|4681.71|4684.71|4683.21|4686.71|4685.21|4682.71|4681.21|435
1723231800000|2024-08-09 19:30:00|4685.71|4684.21|4686.71|4685.21|4688.71|4687.21|4685.71|4684.21|513
1723232100000|2024-08-09 19:35:00|4687.71|4686.21|4687.71|4686.21|4689.71|4688.21|4686.71|4685.21|949
1723232400000|2024-08-09 19:40:00|4688.71|4687.21|4686.71|4685.21|4690.71|4689.21|4685.71|4684.21|1296
1723232700000|2024-08-09 19:45:00|4685.71|4684.21|4688.71|4687.21|4688.71|4687.21|4685.71|4684.21|618
1723233000000|2024-08-09 19:50:00|4687.71|4686.21|4686.71|4685.21|4689.71|4688.21|4685.71|4684.21|1274
1723233300000|2024-08-09 19:55:00|4686.21|4684.71|4689.21|4687.71|4690.71|4689.21|4685.71|4684.21|2094
1723233600000|2024-08-09 20:00:00|4690.26|4687.26|4690.96|4687.96|4691.36|4688.36|4688.06|4685.06|23
1723233900000|2024-08-09 20:05:00|4691.16|4688.16|4689.96|4686.96|4691.16|4688.16|4688.66|4685.66|0
1723234200000|2024-08-09 20:10:00|4690.06|4687.06|4689.76|4686.76|4690.66|4687.66|4688.96|4685.96|0
1723234500000|2024-08-09 20:15:00|4689.86|4686.86|4689.36|4686.36|4690.26|4687.26|4689.26|4686.26|0
1723234800000|2024-08-09 20:20:00|4689.56|4686.56|4688.36|4685.36|4689.56|4686.56|4688.16|4685.16|0
1723235100000|2024-08-09 20:25:00|4688.56|4685.56|4688.16|4685.16|4688.56|4685.56|4687.86|4684.86|0
1723235400000|2024-08-09 20:30:00|4688.06|4685.06|4688.16|4685.16|4688.66|4685.66|4687.96|4684.96|0
1723235700000|2024-08-09 20:35:00|4688.06|4685.06|4687.86|4684.86|4688.16|4685.16|4687.66|4684.66|0
1723236000000|2024-08-09 20:40:00|4687.66|4684.66|4687.46|4684.46|4687.86|4684.86|4687.26|4684.26|0
1723236300000|2024-08-09 20:45:00|4687.26|4684.26|4687.26|4684.26|4687.66|4684.66|4687.16|4684.16|0
1723236600000|2024-08-09 20:50:00|4687.46|4684.46|4686.56|4683.56|4687.66|4684.66|4686.46|4683.46|0
1723236900000|2024-08-09 20:55:00|4686.46|4683.46|4687.56|4684.56|4687.76|4684.76|4685.56|4682.56|0
1723413600000|2024-08-11 22:00:00|4689.36|4686.36|4689.96|4686.96|4690.16|4687.16|4686.86|4683.86|0
1723413900000|2024-08-11 22:05:00|4690.06|4687.06|4689.46|4686.46|4691.26|4688.26|4687.96|4684.96|0
1723414200000|2024-08-11 22:10:00|4689.36|4686.36|4679.26|4676.26|4689.36|4686.36|4678.46|4675.46|0
1723414500000|2024-08-11 22:15:00|4679.66|4676.66|4680.16|4677.16|4681.76|4678.76|4674.76|4671.76|0
1723414800000|2024-08-11 22:20:00|4680.46|4677.46|4677.86|4674.86|4680.46|4677.46|4677.06|4674.06|0
1723415100000|2024-08-11 22:25:00|4678.06|4675.06|4680.66|4677.66|4680.76|4677.76|4676.26|4673.26|0
1723415400000|2024-08-11 22:30:00|4680.76|4677.76|4682.36|4679.36|4682.36|4679.36|4679.86|4676.86|0
1723415700000|2024-08-11 22:35:00|4682.46|4679.46|4682.56|4679.56|4683.96|4680.96|4681.76|4678.76|0
1723416000000|2024-08-11 22:40:00|4682.66|4679.66|4683.56|4680.56|4684.56|4681.56|4681.96|4678.96|0
1723416300000|2024-08-11 22:45:00|4683.46|4680.46|4682.76|4679.76|4683.66|4680.66|4682.26|4679.26|0
1723416600000|2024-08-11 22:50:00|4682.66|4679.66|4686.56|4683.56|4687.26|4684.26|4682.16|4679.16|0
1723416900000|2024-08-11 22:55:00|4686.66|4683.66|4686.16|4683.16|4688.16|4685.16|4685.76|4682.76|0
1723417200000|2024-08-11 23:00:00|4686.26|4683.26|4687.76|4684.76|4689.26|4686.26|4685.86|4682.86|0
1723417500000|2024-08-11 23:05:00|4687.66|4684.66|4687.96|4684.96|4688.16|4685.16|4686.96|4683.96|0
1723417800000|2024-08-11 23:10:00|4688.06|4685.06|4688.46|4685.46|4689.36|4686.36|4687.86|4684.86|0
1723418100000|2024-08-11 23:15:00|4688.56|4685.56|4687.4|4684.4|4688.86|4685.86|4687.1|4684.1|0
1723418400000|2024-08-11 23:20:00|4687.3|4684.3|4687.4|4684.4|4687.7|4684.7|4686.7|4683.7|0
1723418700000|2024-08-11 23:25:00|4687.5|4684.5|4688.4|4685.4|4689.3|4686.3|4687.4|4684.4|0
1723419000000|2024-08-11 23:30:00|4688.3|4685.3|4689.4|4686.4|4690|4687|4688.2|4685.2|0
1723419300000|2024-08-11 23:35:00|4689.3|4686.3|4688.5|4685.5|4689.3|4686.3|4687.7|4684.7|0
1723419600000|2024-08-11 23:40:00|4688.3|4685.3|4687.6|4684.6|4689.5|4686.5|4685.4|4682.4|0
1723419900000|2024-08-11 23:45:00|4687.5|4684.5|4691|4688|4692.9|4689.9|4687.5|4684.5|0
1723420200000|2024-08-11 23:50:00|4690.9|4687.9|4691.5|4688.5|4692.1|4689.1|4690.7|4687.7|0
1723420500000|2024-08-11 23:55:00|4691.6|4688.6|4691.2|4688.2|4692.3|4689.3|4691.1|4688.1|0
1723420800000|2024-08-12 00:00:00|4691.1|4688.1|4687.9|4684.9|4691.6|4688.6|4686.8|4683.8|0
1723421100000|2024-08-12 00:05:00|4687.8|4684.8|4687.4|4684.4|4688.4|4685.4|4686.3|4683.3|0
1723421400000|2024-08-12 00:10:00|4687.5|4684.5|4691|4688|4691.2|4688.2|4687.2|4684.2|0
1723421700000|2024-08-12 00:15:00|4691.1|4688.1|4693.4|4691.4|4695.4|4693.4|4687.4|4685.4|572
1723422000000|2024-08-12 00:20:00|4693.9|4691.9|4694.4|4692.4|4694.9|4692.9|4692.4|4690.4|144
1723422300000|2024-08-12 00:25:00|4695.4|4693.4|4692.4|4690.4|4695.9|4693.9|4692.4|4690.4|102
1723422600000|2024-08-12 00:30:00|4693.4|4691.4|4691.4|4689.4|4693.4|4691.4|4690.4|4688.4|95
1723422900000|2024-08-12 00:35:00|4692.4|4690.4|4692.4|4690.4|4693.4|4691.4|4692.4|4690.4|94
1723423200000|2024-08-12 00:40:00|4691.4|4689.4|4692.4|4690.4|4692.4|4690.4|4690.4|4688.4|72
1723423500000|2024-08-12 00:45:00|4691.4|4689.4|4693.4|4691.4|4693.4|4691.4|4691.4|4689.4|118
1723423800000|2024-08-12 00:50:00|4694.4|4692.4|4694.4|4692.4|4694.4|4692.4|4693.4|4691.4|80
1723424100000|2024-08-12 00:55:00|4693.4|4691.4|4691.4|4689.4|4693.4|4691.4|4691.4|4689.4|43
1723424400000|2024-08-12 01:00:00|4690.4|4688.4|4689.4|4687.4|4690.9|4688.9|4688.9|4686.9|127
1723424700000|2024-08-12 01:05:00|4690.4|4688.4|4687.4|4685.4|4690.4|4688.4|4686.4|4684.4|119
1723425000000|2024-08-12 01:10:00|4687.9|4685.9|4692.4|4690.4|4692.4|4690.4|4687.9|4685.9|47
1723425300000|2024-08-12 01:15:00|4693.4|4691.4|4695.4|4693.4|4695.4|4693.4|4693.4|4691.4|128
1723425600000|2024-08-12 01:20:00|4694.9|4692.9|4694.9|4692.9|4695.4|4693.4|4693.4|4691.4|77
1723425900000|2024-08-12 01:25:00|4695.4|4693.4|4693.4|4691.4|4695.9|4693.9|4693.4|4691.4|70
1723426200000|2024-08-12 01:30:00|4693.9|4691.9|4694.4|4692.4|4698.9|4696.9|4693.4|4691.4|239
1723426500000|2024-08-12 01:35:00|4693.4|4691.4|4691.4|4689.4|4695.4|4693.4|4691.4|4689.4|190
1723426800000|2024-08-12 01:40:00|4691.9|4689.9|4689.4|4687.4|4693.4|4691.4|4689.4|4687.4|80
1723427100000|2024-08-12 01:45:00|4690.4|4688.4|4691.4|4689.4|4691.4|4689.4|4689.4|4687.4|80
1723427400000|2024-08-12 01:50:00|4692.4|4690.4|4694.4|4692.4|4695.4|4693.4|4692.4|4690.4|60
1723427700000|2024-08-12 01:55:00|4693.4|4691.4|4692.9|4690.9|4693.4|4691.4|4691.4|4689.4|85
1723428000000|2024-08-12 02:00:00|4693.4|4691.4|4694.4|4692.4|4695.4|4693.4|4692.4|4690.4|110
1723428300000|2024-08-12 02:05:00|4695.4|4693.4|4692.4|4690.4|4695.4|4693.4|4692.4|4690.4|34
1723428600000|2024-08-12 02:10:00|4693.4|4691.4|4694.4|4692.4|4694.4|4692.4|4693.4|4691.4|40
1723428900000|2024-08-12 02:15:00|4694.9|4692.9|4695.4|4693.4|4695.4|4693.4|4693.4|4691.4|59
1723429200000|2024-08-12 02:20:00|4694.4|4692.4|4694.4|4692.4|4694.4|4692.4|4694.4|4692.4|8
1723429500000|2024-08-12 02:25:00|4695.4|4693.4|4698.4|4696.4|4698.4|4696.4|4695.4|4693.4|73
1723429800000|2024-08-12 02:30:00|4699.4|4697.4|4698.4|4696.4|4699.4|4697.4|4698.4|4696.4|61
1723430100000|2024-08-12 02:35:00|4698.9|4696.9|4698.4|4696.4|4699.4|4697.4|4698.4|4696.4|40
1723430400000|2024-08-12 02:40:00|||||||||4
1723430700000|2024-08-12 02:45:00|||||||||3
1723431000000|2024-08-12 02:50:00|4699.4|4697.4|4700.9|4698.9|4701.4|4699.4|4699.4|4697.4|41
1723431300000|2024-08-12 02:55:00|4701.4|4699.4|4700.4|4698.4|4701.4|4699.4|4700.4|4698.4|10
1723431600000|2024-08-12 03:00:00|4699.4|4697.4|4699.9|4697.9|4700.4|4698.4|4699.4|4697.4|51
1723431900000|2024-08-12 03:05:00|4700.4|4698.4|4700.4|4698.4|4700.4|4698.4|4699.4|4697.4|14
1723432200000|2024-08-12 03:10:00|4699.9|4697.9|4699.9|4697.9|4701.4|4699.4|4699.9|4697.9|18
1723432500000|2024-08-12 03:15:00|4700.4|4698.4|4699.4|4697.4|4700.4|4698.4|4699.4|4697.4|7
1723432800000|2024-08-12 03:20:00|||||||||2
1723433100000|2024-08-12 03:25:00|4700.4|4698.4|4698.4|4696.4|4700.4|4698.4|4697.9|4695.9|58
1723433400000|2024-08-12 03:30:00|4697.9|4695.9|4696.4|4694.4|4698.4|4696.4|4695.4|4693.4|59
1723433700000|2024-08-12 03:35:00|4695.4|4693.4|4694.4|4692.4|4695.4|4693.4|4692.4|4690.4|84
1723434000000|2024-08-12 03:40:00|4693.4|4691.4|4694.4|4692.4|4695.4|4693.4|4692.4|4690.4|24
1723434300000|2024-08-12 03:45:00|4694.9|4692.9|4696.4|4694.4|4696.4|4694.4|4694.4|4692.4|10
1723434600000|2024-08-12 03:50:00|4697.4|4695.4|4698.4|4696.4|4698.4|4696.4|4696.4|4694.4|46
1723434900000|2024-08-12 03:55:00|4697.9|4695.9|4698.4|4696.4|4698.4|4696.4|4696.4|4694.4|28
1723435200000|2024-08-12 04:00:00|4697.9|4695.9|4698.4|4696.4|4698.4|4696.4|4697.9|4695.9|61
1723435500000|2024-08-12 04:05:00|4697.4|4695.4|4695.4|4693.4|4699.4|4697.4|4695.4|4693.4|82
1723435800000|2024-08-12 04:10:00|4696.4|4694.4|4694.4|4692.4|4696.4|4694.4|4694.4|4692.4|52
1723436100000|2024-08-12 04:15:00|4694.9|4692.9|4694.4|4692.4|4694.9|4692.9|4694.4|4692.4|4
1723436400000|2024-08-12 04:20:00|4694.9|4692.9|4695.4|4693.4|4695.4|4693.4|4694.9|4692.9|3
1723436700000|2024-08-12 04:25:00|4694.4|4692.4|4694.4|4692.4|4695.4|4693.4|4694.4|4692.4|53
1723437000000|2024-08-12 04:30:00|4695.4|4693.4|4696.4|4694.4|4697.4|4695.4|4695.4|4693.4|106
1723437300000|2024-08-12 04:35:00|4696.9|4694.9|4695.9|4693.9|4697.4|4695.4|4694.4|4692.4|104
1723437600000|2024-08-12 04:40:00|4696.4|4694.4|4698.4|4696.4|4698.4|4696.4|4696.4|4694.4|109
1723437900000|2024-08-12 04:45:00|4698.9|4696.9|4698.4|4696.4|4698.9|4696.9|4698.4|4696.4|10
1723438200000|2024-08-12 04:50:00|4697.4|4695.4|4698.4|4696.4|4698.4|4696.4|4697.4|4695.4|31
1723438500000|2024-08-12 04:55:00|4697.4|4695.4|4697.4|4695.4|4697.4|4695.4|4697.4|4695.4|12
1723438800000|2024-08-12 05:00:00|4696.4|4694.4|4698.4|4696.4|4698.4|4696.4|4696.4|4694.4|68
1723439100000|2024-08-12 05:05:00|4697.9|4695.9|4698.4|4696.4|4698.9|4696.9|4697.4|4695.4|27
1723439400000|2024-08-12 05:10:00|4698.9|4696.9|4694.4|4692.4|4699.4|4697.4|4694.4|4692.4|77
1723439700000|2024-08-12 05:15:00|4694.9|4692.9|4696.4|4694.4|4696.4|4694.4|4694.4|4692.4|54
1723440000000|2024-08-12 05:20:00|4695.9|4693.9|4694.4|4692.4|4696.4|4694.4|4694.4|4692.4|55
1723440300000|2024-08-12 05:25:00|4695.4|4693.4|4695.4|4693.4|4697.4|4695.4|4695.4|4693.4|87
1723440600000|2024-08-12 05:30:00|4696.4|4694.4|4694.4|4692.4|4696.4|4694.4|4693.4|4691.4|84
1723440900000|2024-08-12 05:35:00|4694.9|4692.9|4695.4|4693.4|4698.4|4696.4|4694.9|4692.9|124
1723441200000|2024-08-12 05:40:00|4694.9|4692.9|4697.4|4695.4|4697.4|4695.4|4694.9|4692.9|79
1723441500000|2024-08-12 05:45:00|4696.4|4694.4|4699.4|4697.4|4700.4|4698.4|4696.4|4694.4|295
1723441800000|2024-08-12 05:50:00|4700.4|4698.4|4701.9|4699.9|4702.4|4700.4|4700.4|4698.4|343
1723442100000|2024-08-12 05:55:00|4702.4|4700.4|4699.4|4697.4|4702.4|4700.4|4697.4|4695.4|192
1723442400000|2024-08-12 06:00:00|4699.15|4697.65|4697.15|4695.65|4701.65|4700.15|4696.15|4694.65|972
1723442700000|2024-08-12 06:05:00|4696.15|4694.65|4691.15|4689.65|4697.15|4695.65|4690.15|4688.65|526
1723443000000|2024-08-12 06:10:00|4692.15|4690.65|4692.15|4690.65|4693.65|4692.15|4691.15|4689.65|732
1723443300000|2024-08-12 06:15:00|4691.15|4689.65|4689.15|4687.65|4692.15|4690.65|4688.15|4686.65|373
1723443600000|2024-08-12 06:20:00|4688.15|4686.65|4689.15|4687.65|4689.15|4687.65|4688.15|4686.65|212
1723443900000|2024-08-12 06:25:00|4688.65|4687.15|4690.15|4688.65|4691.15|4689.65|4688.15|4686.65|245
1723444200000|2024-08-12 06:30:00|4691.15|4689.65|4692.65|4691.15|4693.15|4691.65|4690.15|4688.65|545
1723444500000|2024-08-12 06:35:00|4692.15|4690.65|4691.15|4689.65|4692.15|4690.65|4690.15|4688.65|429
1723444800000|2024-08-12 06:40:00|4690.65|4689.15|4690.15|4688.65|4691.15|4689.65|4690.15|4688.65|86
1723445100000|2024-08-12 06:45:00|4689.15|4687.65|4690.15|4688.65|4692.15|4690.65|4689.15|4687.65|464
1723445400000|2024-08-12 06:50:00|4690.65|4689.15|4693.15|4691.65|4693.15|4691.65|4690.15|4688.65|724
1723445700000|2024-08-12 06:55:00|4694.15|4692.65|4697.15|4695.65|4698.15|4696.65|4694.15|4692.65|1736
1723446000000|2024-08-12 07:00:00|4696.15|4694.65|4693.15|4691.65|4697.15|4695.65|4691.15|4689.65|4354
1723446300000|2024-08-12 07:05:00|4692.65|4691.15|4699.15|4697.65|4700.15|4698.65|4691.15|4689.65|3100
1723446600000|2024-08-12 07:10:00|4700.15|4698.65|4694.15|4692.65|4701.65|4700.15|4693.15|4691.65|3408
1723446900000|2024-08-12 07:15:00|4693.15|4691.65|4687.15|4685.65|4693.15|4691.65|4687.15|4685.65|3113
1723447200000|2024-08-12 07:20:00|4686.15|4684.65|4688.15|4686.65|4691.15|4689.65|4686.15|4684.65|3155
1723447500000|2024-08-12 07:25:00|4689.15|4687.65|4690.15|4688.65|4692.15|4690.65|4688.15|4686.65|2732
1723447800000|2024-08-12 07:30:00|4688.15|4686.65|4684.15|4682.65|4688.15|4686.65|4684.15|4682.65|5047
1723448100000|2024-08-12 07:35:00|4685.15|4683.65|4688.15|4686.65|4688.15|4686.65|4682.15|4680.65|3704
1723448400000|2024-08-12 07:40:00|4688.33|4686.83|4694.33|4692.83|4694.33|4692.83|4688.33|4686.83|2046
1723448700000|2024-08-12 07:45:00|4695.33|4693.83|4696.33|4694.83|4696.33|4694.83|4694.33|4692.83|2142
1723449000000|2024-08-12 07:50:00|4697.33|4695.83|4697.33|4695.83|4699.33|4697.83|4696.33|4694.83|4327
1723449300000|2024-08-12 07:55:00|4698.33|4696.83|4699.33|4697.83|4700.33|4698.83|4697.33|4695.83|4046
1723449600000|2024-08-12 08:00:00|4698.33|4696.83|4696.33|4694.83|4701.33|4699.83|4696.33|4694.83|3557
1723449900000|2024-08-12 08:05:00|4695.33|4693.83|4698.33|4696.83|4699.33|4697.83|4695.33|4693.83|2915
1723450200000|2024-08-12 08:10:00|4697.33|4695.83|4695.33|4693.83|4697.33|4695.83|4694.33|4692.83|1542
1723450500000|2024-08-12 08:15:00|4694.33|4692.83|4695.33|4693.83|4695.33|4693.83|4693.33|4691.83|4182
1723450800000|2024-08-12 08:20:00|4694.33|4692.83|4694.33|4692.83|4695.33|4693.83|4693.33|4691.83|5355
1723451100000|2024-08-12 08:25:00|4695.33|4693.83|4690.33|4688.83|4695.33|4693.83|4690.33|4688.83|2274
1723451400000|2024-08-12 08:30:00|4689.33|4687.83|4689.33|4687.83|4691.33|4689.83|4688.33|4686.83|8248
1723451700000|2024-08-12 08:35:00|4688.33|4686.83|4683.33|4681.83|4689.33|4687.83|4683.33|4681.83|1531
1723452000000|2024-08-12 08:40:00|4682.83|4681.33|4681.33|4679.83|4683.33|4681.83|4679.33|4677.83|6238
1723452300000|2024-08-12 08:45:00|4680.33|4678.83|4677.33|4675.83|4680.33|4678.83|4676.33|4674.83|2675
1723452600000|2024-08-12 08:50:00|4676.33|4674.83|4676.33|4674.83|4678.33|4676.83|4675.33|4673.83|1864
1723452900000|2024-08-12 08:55:00|4675.33|4673.83|4674.33|4672.83|4676.33|4674.83|4673.33|4671.83|2289
1723453200000|2024-08-12 09:00:00|4673.33|4671.83|4674.33|4672.83|4676.33|4674.83|4673.33|4671.83|1328
1723453500000|2024-08-12 09:05:00|4673.33|4671.83|4675.33|4673.83|4676.33|4674.83|4673.33|4671.83|2247
1723453800000|2024-08-12 09:10:00|4674.33|4672.83|4674.33|4672.83|4675.33|4673.83|4672.33|4670.83|1975
1723454100000|2024-08-12 09:15:00|4675.33|4673.83|4673.33|4671.83|4675.33|4673.83|4673.33|4671.83|7518
1723454400000|2024-08-12 09:20:00|4674.33|4672.83|4674.33|4672.83|4676.33|4674.83|4674.33|4672.83|3521
1723454700000|2024-08-12 09:25:00|4675.33|4673.83|4669.33|4667.83|4677.33|4675.83|4669.33|4667.83|4021
1723455000000|2024-08-12 09:30:00|4670.33|4668.83|4674.33|4672.83|4674.33|4672.83|4670.33|4668.83|9365
1723455300000|2024-08-12 09:35:00|4675.33|4673.83|4678.33|4676.83|4678.33|4676.83|4674.33|4672.83|3068
1723455600000|2024-08-12 09:40:00|4679.33|4677.83|4678.33|4676.83|4681.33|4679.83|4677.33|4675.83|4137
1723455900000|2024-08-12 09:45:00|4677.33|4675.83|4679.33|4677.83|4679.33|4677.83|4677.33|4675.83|1101
1723456200000|2024-08-12 09:50:00|4678.33|4676.83|4680.33|4678.83|4680.33|4678.83|4678.33|4676.83|1982
1723456500000|2024-08-12 09:55:00|4680.83|4679.33|4679.33|4677.83|4681.33|4679.83|4678.33|4676.83|2525
1723456800000|2024-08-12 10:00:00|4678.33|4676.83|4672.33|4670.83|4678.33|4676.83|4672.33|4670.83|6515
1723457100000|2024-08-12 10:05:00|4673.33|4671.83|4673.33|4671.83|4674.33|4672.83|4671.33|4669.83|3897
1723457400000|2024-08-12 10:10:00|4672.33|4670.83|4674.33|4672.83|4674.33|4672.83|4671.33|4669.83|2388
1723457700000|2024-08-12 10:15:00|4673.33|4671.83|4672.33|4670.83|4673.33|4671.83|4672.33|4670.83|886
1723458000000|2024-08-12 10:20:00|4673.33|4671.83|4675.33|4673.83|4676.33|4674.83|4673.33|4671.83|628
1723458300000|2024-08-12 10:25:00|4674.33|4672.83|4676.33|4674.83|4676.33|4674.83|4674.33|4672.83|1840
1723458600000|2024-08-12 10:30:00|4675.33|4673.83|4677.33|4675.83|4677.33|4675.83|4675.33|4673.83|527
1723458900000|2024-08-12 10:35:00|4678.33|4676.83|4677.33|4675.83|4678.33|4676.83|4676.33|4674.83|1035
1723459200000|2024-08-12 10:40:00|4676.33|4674.83|4678.33|4676.83|4679.33|4677.83|4676.33|4674.83|1744
1723459500000|2024-08-12 10:45:00|4679.33|4677.83|4679.33|4677.83|4680.33|4678.83|4677.33|4675.83|1285
1723459800000|2024-08-12 10:50:00|4678.33|4676.83|4677.33|4675.83|4678.33|4676.83|4676.33|4674.83|725
1723460100000|2024-08-12 10:55:00|4678.33|4676.83|4680.33|4678.83|4680.33|4678.83|4678.33|4676.83|1078
1723460400000|2024-08-12 11:00:00|4681.33|4679.83|4680.33|4678.83|4683.33|4681.83|4680.33|4678.83|1586
1723460700000|2024-08-12 11:05:00|4680.83|4679.33|4681.33|4679.83|4682.33|4680.83|4680.33|4678.83|912
1723461000000|2024-08-12 11:10:00|4680.33|4678.83|4683.33|4681.83|4683.33|4681.83|4680.33|4678.83|1100
1723461300000|2024-08-12 11:15:00|4684.33|4682.83|4686.33|4684.83|4686.33|4684.83|4683.33|4681.83|1668
1723461600000|2024-08-12 11:20:00|4685.33|4683.83|4686.33|4684.83|4688.33|4686.83|4685.33|4683.83|2934
1723461900000|2024-08-12 11:25:00|4685.33|4683.83|4684.33|4682.83|4686.33|4684.83|4684.33|4682.83|748
1723462200000|2024-08-12 11:30:00|4684.83|4683.33|4684.33|4682.83|4685.33|4683.83|4683.33|4681.83|718
1723462500000|2024-08-12 11:35:00|4683.33|4681.83|4685.33|4683.83|4685.33|4683.83|4682.33|4680.83|1276
1723462800000|2024-08-12 11:40:00|4685.18|4683.68|4684.18|4682.68|4685.68|4684.18|4684.18|4682.68|1603
1723463100000|2024-08-12 11:45:00|4685.18|4683.68|4687.18|4685.68|4687.18|4685.68|4684.18|4682.68|10114
1723463400000|2024-08-12 11:50:00|4686.18|4684.68|4684.18|4682.68|4688.18|4686.68|4684.18|4682.68|1927
1723463700000|2024-08-12 11:55:00|4683.18|4681.68|4683.18|4681.68|4685.18|4683.68|4683.18|4681.68|2645
1723464000000|2024-08-12 12:00:00|4682.68|4681.18|4680.18|4678.68|4683.18|4681.68|4680.18|4678.68|2147
1723464300000|2024-08-12 12:05:00|4681.18|4679.68|4682.18|4680.68|4683.18|4681.68|4680.18|4678.68|2225
1723464600000|2024-08-12 12:10:00|4681.18|4679.68|4680.18|4678.68|4682.18|4680.68|4680.18|4678.68|2554
1723464900000|2024-08-12 12:15:00|4679.18|4677.68|4681.18|4679.68|4681.18|4679.68|4679.18|4677.68|932
1723465200000|2024-08-12 12:20:00|4681.68|4680.18|4685.18|4683.68|4685.18|4683.68|4681.68|4680.18|1793
1723465500000|2024-08-12 12:25:00|4686.18|4684.68|4685.18|4683.68|4686.18|4684.68|4684.18|4682.68|1723
1723465800000|2024-08-12 12:30:00|4684.18|4682.68|4682.18|4680.68|4684.18|4682.68|4681.18|4679.68|1198
1723466100000|2024-08-12 12:35:00|4681.18|4679.68|4680.18|4678.68|4682.18|4680.68|4680.18|4678.68|1080
1723466400000|2024-08-12 12:40:00|4681.18|4679.68|4679.18|4677.68|4681.18|4679.68|4678.18|4676.68|987
1723466700000|2024-08-12 12:45:00|4678.18|4676.68|4678.18|4676.68|4679.18|4677.68|4676.18|4674.68|2086
1723467000000|2024-08-12 12:50:00|4679.18|4677.68|4680.18|4678.68|4680.18|4678.68|4678.18|4676.68|1206
1723467300000|2024-08-12 12:55:00|4681.18|4679.68|4680.18|4678.68|4681.18|4679.68|4679.18|4677.68|4614
1723467600000|2024-08-12 13:00:00|4679.18|4677.68|4678.18|4676.68|4679.18|4677.68|4678.18|4676.68|2568
1723467900000|2024-08-12 13:05:00|4679.18|4677.68|4677.18|4675.68|4679.18|4677.68|4676.18|4674.68|2450
1723468200000|2024-08-12 13:10:00|4676.18|4674.68|4678.18|4676.68|4678.18|4676.68|4676.18|4674.68|3788
1723468500000|2024-08-12 13:15:00|4679.18|4677.68|4680.18|4678.68|4680.18|4678.68|4679.18|4677.68|1163
1723468800000|2024-08-12 13:20:00|4681.18|4679.68|4683.18|4681.68|4683.18|4681.68|4681.18|4679.68|1114
1723469100000|2024-08-12 13:25:00|4684.18|4682.68|4683.18|4681.68|4684.18|4682.68|4682.18|4680.68|1332
1723469400000|2024-08-12 13:30:00|4684.18|4682.68|4688.18|4686.68|4688.18|4686.68|4683.18|4681.68|4851
1723469700000|2024-08-12 13:35:00|4687.18|4685.68|4681.18|4679.68|4687.18|4685.68|4680.18|4678.68|5421
1723470000000|2024-08-12 13:40:00|4681.68|4680.18|4670.18|4668.68|4681.68|4680.18|4667.68|4666.18|14119
1723470300000|2024-08-12 13:45:00|4671.18|4669.68|4666.18|4664.68|4671.18|4669.68|4663.18|4661.68|10683
1723470600000|2024-08-12 13:50:00|4665.18|4663.68|4667.18|4665.68|4671.18|4669.68|4663.18|4661.68|8596
1723470900000|2024-08-12 13:55:00|4666.18|4664.68|4663.18|4661.68|4667.18|4665.68|4658.18|4656.68|9868
1723471200000|2024-08-12 14:00:00|4664.18|4662.68|4666.18|4664.68|4670.18|4668.68|4663.18|4661.68|4363
1723471500000|2024-08-12 14:05:00|4666.68|4665.18|4670.18|4668.68|4673.18|4671.68|4665.18|4663.68|6940
1723471800000|2024-08-12 14:10:00|4670.24|4668.74|4672.24|4670.74|4673.74|4672.24|4670.24|4668.74|5446
1723472100000|2024-08-12 14:15:00|4671.24|4669.74|4668.24|4666.74|4673.24|4671.74|4667.24|4665.74|4675
1723472400000|2024-08-12 14:20:00|4669.24|4667.74|4674.24|4672.74|4674.24|4672.74|4667.24|4665.74|4852
1723472700000|2024-08-12 14:25:00|4674.74|4673.24|4673.24|4671.74|4676.24|4674.74|4672.24|4670.74|3924
1723473000000|2024-08-12 14:30:00|4674.24|4672.74|4673.24|4671.74|4674.24|4672.74|4671.24|4669.74|3487
1723473300000|2024-08-12 14:35:00|4674.24|4672.74|4677.24|4675.74|4677.24|4675.74|4672.24|4670.74|3331
1723473600000|2024-08-12 14:40:00|4678.24|4676.74|4679.24|4677.74|4681.24|4679.74|4678.24|4676.74|6002
1723473900000|2024-08-12 14:45:00|4678.24|4676.74|4682.24|4680.74|4682.24|4680.74|4678.24|4676.74|10666
1723474200000|2024-08-12 14:50:00|4681.24|4679.74|4683.24|4681.74|4683.24|4681.74|4680.24|4678.74|7660
1723474500000|2024-08-12 14:55:00|4684.24|4682.74|4683.24|4681.74|4684.24|4682.74|4682.24|4680.74|1687
1723474800000|2024-08-12 15:00:00|4682.24|4680.74|4683.24|4681.74|4685.24|4683.74|4682.24|4680.74|7441
1723475100000|2024-08-12 15:05:00|4682.24|4680.74|4677.24|4675.74|4682.24|4680.74|4676.24|4674.74|5079
1723475400000|2024-08-12 15:10:00|4677.74|4676.24|4675.24|4673.74|4679.24|4677.74|4675.24|4673.74|5945
1723475700000|2024-08-12 15:15:00|4674.24|4672.74|4678.24|4676.74|4678.24|4676.74|4673.24|4671.74|8252
1723476000000|2024-08-12 15:20:00|4677.74|4676.24|4665.24|4663.74|4678.24|4676.74|4665.24|4663.74|11822
1723476300000|2024-08-12 15:25:00|4666.24|4664.74|4670.24|4668.74|4670.24|4668.74|4664.24|4662.74|26090
1723476600000|2024-08-12 15:30:00|4669.24|4667.74|4671.74|4670.24|4671.74|4670.24|4667.24|4665.74|23383
1723476900000|2024-08-12 15:35:00|4671.24|4669.74|4672.24|4670.74|4673.24|4671.74|4670.24|4668.74|15813
1723477200000|2024-08-12 15:40:00|4673.24|4671.74|4672.24|4670.74|4674.24|4672.74|4670.24|4668.74|4696
1723477500000|2024-08-12 15:45:00|4672.74|4671.24|4675.24|4673.74|4675.24|4673.74|4670.24|4668.74|2835
1723477800000|2024-08-12 15:50:00|4674.24|4672.74|4680.24|4678.74|4680.24|4678.74|4673.24|4671.74|2693
1723478100000|2024-08-12 15:55:00|4681.24|4679.74|4682.24|4680.74|4683.24|4681.74|4679.24|4677.74|3237
1723478400000|2024-08-12 16:00:00|4681.24|4679.74|4679.24|4677.74|4683.24|4681.74|4679.24|4677.74|2367
1723478700000|2024-08-12 16:05:00|4680.24|4678.74|4678.24|4676.74|4680.24|4678.74|4676.24|4674.74|1820
1723479000000|2024-08-12 16:10:00|4677.24|4675.74|4677.24|4675.74|4678.24|4676.74|4676.24|4674.74|1848
1723479300000|2024-08-12 16:15:00|4676.24|4674.74|4675.24|4673.74|4676.24|4674.74|4674.24|4672.74|1288
1723479600000|2024-08-12 16:20:00|4674.24|4672.74|4676.24|4674.74|4676.24|4674.74|4673.24|4671.74|1222
1723479900000|2024-08-12 16:25:00|4677.24|4675.74|4675.24|4673.74|4677.24|4675.74|4674.24|4672.74|871
1723480200000|2024-08-12 16:30:00|4675.74|4674.24|4674.24|4672.74|4677.24|4675.74|4674.24|4672.74|1246
1723480500000|2024-08-12 16:35:00|4675.24|4673.74|4677.24|4675.74|4678.24|4676.74|4673.24|4671.74|967
1723480800000|2024-08-12 16:40:00|4676.24|4674.74|4676.24|4674.74|4676.24|4674.74|4673.24|4671.74|1097
1723481100000|2024-08-12 16:45:00|4677.24|4675.74|4677.24|4675.74|4678.24|4676.74|4676.24|4674.74|708
1723481400000|2024-08-12 16:50:00|4676.24|4674.74|4674.24|4672.74|4676.24|4674.74|4672.24|4670.74|1465
1723481700000|2024-08-12 16:55:00|4673.24|4671.74|4666.24|4664.74|4673.24|4671.74|4666.24|4664.74|1653
1723482000000|2024-08-12 17:00:00|4665.24|4663.74|4667.24|4665.74|4667.24|4665.74|4663.24|4661.74|1677
1723482300000|2024-08-12 17:05:00|4666.24|4664.74|4668.24|4666.74|4668.24|4666.74|4665.24|4663.74|594
1723482600000|2024-08-12 17:10:00|4667.74|4666.24|4669.24|4667.74|4669.24|4667.74|4667.24|4665.74|707
1723482900000|2024-08-12 17:15:00|4670.24|4668.74|4673.24|4671.74|4673.24|4671.74|4669.24|4667.74|574
1723483200000|2024-08-12 17:20:00|4672.24|4670.74|4673.74|4672.24|4677.24|4675.74|4672.24|4670.74|971
1723483500000|2024-08-12 17:25:00|4674.24|4672.74|4673.24|4671.74|4674.24|4672.74|4668.24|4666.74|780
1723483800000|2024-08-12 17:30:00|4674.24|4672.74|4675.24|4673.74|4675.24|4673.74|4673.24|4671.74|429
1723484100000|2024-08-12 17:35:00|4674.24|4672.74|4674.24|4672.74|4675.24|4673.74|4672.24|4670.74|1063
1723484400000|2024-08-12 17:40:00|4673.74|4672.24|4670.24|4668.74|4674.24|4672.74|4669.24|4667.74|684
1723484700000|2024-08-12 17:45:00|4669.24|4667.74|4667.24|4665.74|4671.24|4669.74|4667.24|4665.74|464
1723485000000|2024-08-12 17:50:00|4666.24|4664.74|4665.24|4663.74|4667.24|4665.74|4663.24|4661.74|1479
1723485300000|2024-08-12 17:55:00|4666.24|4664.74|4667.24|4665.74|4667.24|4665.74|4665.24|4663.74|543
1723485600000|2024-08-12 18:00:00|4666.24|4664.74|4668.24|4666.74|4669.24|4667.74|4665.74|4664.24|476
1723485900000|2024-08-12 18:05:00|4667.24|4665.74|4666.24|4664.74|4667.24|4665.74|4665.24|4663.74|649
1723486200000|2024-08-12 18:10:00|4667.24|4665.74|4669.24|4667.74|4669.24|4667.74|4666.24|4664.74|248
1723486500000|2024-08-12 18:15:00|4668.74|4667.24|4667.24|4665.74|4669.24|4667.74|4667.24|4665.74|242
1723486800000|2024-08-12 18:20:00|4667.74|4666.24|4667.24|4665.74|4671.24|4669.74|4667.24|4665.74|1025
1723487100000|2024-08-12 18:25:00|4668.24|4666.74|4667.24|4665.74|4670.24|4668.74|4667.24|4665.74|558
1723487400000|2024-08-12 18:30:00|4666.74|4665.24|4666.24|4664.74|4667.24|4665.74|4665.24|4663.74|765
1723487700000|2024-08-12 18:35:00|4665.24|4663.74|4667.24|4665.74|4668.24|4666.74|4665.24|4663.74|894
1723488000000|2024-08-12 18:40:00|4668.24|4666.74|4668.24|4666.74|4668.24|4666.74|4666.24|4664.74|285
1723488300000|2024-08-12 18:45:00|4668.74|4667.24|4667.74|4666.24|4669.24|4667.74|4666.24|4664.74|297
1723488600000|2024-08-12 18:50:00|4668.24|4666.74|4667.24|4665.74|4669.24|4667.74|4667.24|4665.74|215
1723488900000|2024-08-12 18:55:00|4667.74|4666.24|4669.24|4667.74|4670.24|4668.74|4667.24|4665.74|426
1723489200000|2024-08-12 19:00:00|4668.74|4667.24|4668.74|4667.24|4669.24|4667.74|4667.24|4665.74|650
1723489500000|2024-08-12 19:05:00|4668.24|4666.74|4666.24|4664.74|4668.24|4666.74|4665.24|4663.74|364
1723489800000|2024-08-12 19:10:00|4666.74|4665.24|4667.24|4665.74|4669.24|4667.74|4666.24|4664.74|231
1723490100000|2024-08-12 19:15:00|4666.24|4664.74|4669.24|4667.74|4669.24|4667.74|4666.24|4664.74|390
1723490400000|2024-08-12 19:20:00|4670.24|4668.74|4671.24|4669.74|4671.24|4669.74|4667.24|4665.74|1286
1723490700000|2024-08-12 19:25:00|4670.74|4669.24|4669.24|4667.74|4671.24|4669.74|4669.24|4667.74|892
1723491000000|2024-08-12 19:30:00|4670.24|4668.74|4668.24|4666.74|4671.24|4669.74|4667.24|4665.74|617
1723491300000|2024-08-12 19:35:00|4667.24|4665.74|4667.24|4665.74|4669.24|4667.74|4665.24|4663.74|520
1723491600000|2024-08-12 19:40:00|4666.74|4665.24|4666.24|4664.74|4668.24|4666.74|4665.24|4663.74|688
1723491900000|2024-08-12 19:45:00|4665.74|4664.24|4666.24|4664.74|4667.24|4665.74|4665.24|4663.74|544
1723492200000|2024-08-12 19:50:00|4667.24|4665.74|4667.24|4665.74|4668.24|4666.74|4664.24|4662.74|1113
1723492500000|2024-08-12 19:55:00|4668.24|4666.74|4670.24|4668.74|4670.24|4668.74|4666.24|4664.74|1128
1723492800000|2024-08-12 20:00:00|4670.69|4667.69|4666.89|4663.89|4672.09|4669.09|4666.89|4663.89|4
1723493100000|2024-08-12 20:05:00|4666.69|4663.69|4669.69|4666.69|4669.69|4666.69|4666.49|4663.49|0
1723493400000|2024-08-12 20:10:00|4669.79|4666.79|4668.79|4665.79|4671.09|4668.09|4668.79|4665.79|0
1723493700000|2024-08-12 20:15:00|4669.19|4666.19|4668.79|4665.79|4670.49|4667.49|4668.79|4665.79|0
1723494000000|2024-08-12 20:20:00|4668.99|4665.99|4669.49|4666.49|4669.69|4666.69|4668.29|4665.29|0
1723494300000|2024-08-12 20:25:00|4669.39|4666.39|4668.09|4665.09|4669.49|4666.49|4667.99|4664.99|0
1723494600000|2024-08-12 20:30:00|4668.19|4665.19|4668.29|4665.29|4668.79|4665.79|4667.79|4664.79|0
1723494900000|2024-08-12 20:35:00|4668.09|4665.09|4668.09|4665.09|4668.49|4665.49|4667.59|4664.59|0
1723495200000|2024-08-12 20:40:00|4668.19|4665.19|4667.89|4664.89|4668.49|4665.49|4667.89|4664.89|0
1723495500000|2024-08-12 20:45:00|4667.99|4664.99|4667.89|4664.89|4668.49|4665.49|4667.79|4664.79|0
1723495800000|2024-08-12 20:50:00|4667.79|4664.79|4668.09|4665.09|4668.29|4665.29|4667.59|4664.59|0
1723496100000|2024-08-12 20:55:00|4668.29|4665.29|4667.99|4664.99|4668.79|4665.79|4667.79|4664.79|0
1723496400000|2024-08-12 21:00:00|4668.09|4665.09|4668.19|4665.19|4668.29|4665.29|4668.09|4665.09|0
1723496700000|2024-08-12 21:05:00|4668.29|4665.29|4668.19|4665.19|4668.29|4665.29|4668.19|4665.19|0
1723497000000|2024-08-12 21:10:00|4668.09|4665.09|4668.39|4665.39|4668.39|4665.39|4668.09|4665.09|0
1723497300000|2024-08-12 21:15:00|4668.49|4665.49|4668.59|4665.59|4668.59|4665.59|4668.49|4665.49|0
1723497600000|2024-08-12 21:20:00|4668.49|4665.49|4668.59|4665.59|4668.59|4665.59|4668.49|4665.49|0
1723497900000|2024-08-12 21:25:00|4668.49|4665.49|4668.49|4665.49|4668.59|4665.59|4668.49|4665.49|0
1723498200000|2024-08-12 21:30:00|4668.59|4665.59|4668.49|4665.49|4668.59|4665.59|4668.49|4665.49|0
1723499400000|2024-08-12 21:50:00|4668.59|4665.59|4668.59|4665.59|4668.79|4665.79|4668.49|4665.49|0
1723499700000|2024-08-12 21:55:00|4668.69|4665.69|4669.09|4666.09|4669.29|4666.29|4668.69|4665.69|0
1723500000000|2024-08-12 22:00:00|4671.29|4668.29|4670.49|4667.49|4671.29|4668.29|4669.29|4666.29|0
1723500300000|2024-08-12 22:05:00|4670.39|4667.39|4670.49|4667.49|4670.59|4667.59|4669.19|4666.19|0
1723500600000|2024-08-12 22:10:00|4670.29|4667.29|4670.39|4667.39|4670.99|4667.99|4669.69|4666.69|0
1723500900000|2024-08-12 22:15:00|4670.49|4667.49|4670.69|4667.69|4670.69|4667.69|4669.99|4666.99|0
1723501200000|2024-08-12 22:20:00|4670.49|4667.49|4671.29|4668.29|4671.99|4668.99|4670.49|4667.49|0
1723501500000|2024-08-12 22:25:00|4671.19|4668.19|4671.7|4668.7|4671.8|4668.8|4670.49|4667.49|0
1723501800000|2024-08-12 22:30:00|4671.6|4668.6|4670.2|4667.2|4671.6|4668.6|4669.8|4666.8|0
1723502100000|2024-08-12 22:35:00|4670.3|4667.3|4669.7|4666.7|4670.3|4667.3|4669.7|4666.7|0
1723502400000|2024-08-12 22:40:00|4669.8|4666.8|4669.3|4666.3|4670|4667|4669.3|4666.3|0
1723502700000|2024-08-12 22:45:00|4669.4|4666.4|4670.6|4667.6|4670.6|4667.6|4669.3|4666.3|0
1723503000000|2024-08-12 22:50:00|4670.5|4667.5|4670.3|4667.3|4670.9|4667.9|4669.7|4666.7|0
1723503300000|2024-08-12 22:55:00|4670.2|4667.2|4670.3|4667.3|4670.5|4667.5|4670|4667|0
1723503600000|2024-08-12 23:00:00|4670.4|4667.4|4670.2|4667.2|4670.6|4667.6|4670.2|4667.2|0
1723503900000|2024-08-12 23:05:00|4670.3|4667.3|4670.2|4667.2|4670.8|4667.8|4670|4667|0
1723504200000|2024-08-12 23:10:00|4670.3|4667.3|4670.4|4667.4|4670.5|4667.5|4670.1|4667.1|0
1723504500000|2024-08-12 23:15:00|4670.5|4667.5|4671.1|4668.1|4671.1|4668.1|4670.4|4667.4|0
1723504800000|2024-08-12 23:20:00|4671.2|4668.2|4670.7|4667.7|4671.2|4668.2|4670.3|4667.3|0
1723505100000|2024-08-12 23:25:00|4670.6|4667.6|4672.3|4669.3|4672.3|4669.3|4670.6|4667.6|0
1723505400000|2024-08-12 23:30:00|4672.4|4669.4|4671.2|4668.2|4673.8|4670.8|4671.2|4668.2|0
1723505700000|2024-08-12 23:35:00|4671|4668|4670.4|4667.4|4671.2|4668.2|4670.4|4667.4|0
1723506000000|2024-08-12 23:40:00|4670.5|4667.5|4669.8|4666.8|4670.5|4667.5|4669.7|4666.7|0
1723506300000|2024-08-12 23:45:00|4669.5|4666.5|4671|4668|4671.8|4668.8|4669.1|4666.1|0
1723506600000|2024-08-12 23:50:00|4671.1|4668.1|4670.7|4667.7|4671.2|4668.2|4670.2|4667.2|0
1723506900000|2024-08-12 23:55:00|4670.8|4667.8|4671.7|4668.7|4671.7|4668.7|4670.5|4667.5|0
1723507200000|2024-08-13 00:00:00|4671.6|4668.6|4670.9|4667.9|4672.4|4669.4|4670.7|4667.7|0
1723507500000|2024-08-13 00:05:00|4671|4668|4671.3|4668.3|4671.7|4668.7|4670.3|4667.3|0
1723507800000|2024-08-13 00:10:00|4671.2|4668.2|4670.2|4667.2|4671.6|4668.6|4669.7|4666.7|0
1723508100000|2024-08-13 00:15:00|4670.3|4667.3|4667|4665|4670.5|4668.5|4666|4664|578
1723508400000|2024-08-13 00:20:00|4668|4666|4667|4665|4670|4668|4667|4665|138
1723508700000|2024-08-13 00:25:00|4668|4666|4671|4669|4671|4669|4668|4666|162
1723509000000|2024-08-13 00:30:00|4670|4668|4671|4669|4671|4669|4669|4667|158
1723509300000|2024-08-13 00:35:00|4672|4670|4672|4670|4672|4670|4670|4668|85
1723509600000|2024-08-13 00:40:00|4671|4669|4671|4669|4672|4670|4671|4669|48
1723509900000|2024-08-13 00:45:00|4671.5|4669.5|4673|4671|4674|4672|4671.5|4669.5|94
1723510200000|2024-08-13 00:50:00|4674|4672|4676|4674|4676|4674|4674|4672|43
1723510500000|2024-08-13 00:55:00|4677.5|4675.5|4681|4679|4683|4681|4677.5|4675.5|420
1723510800000|2024-08-13 01:00:00|4680|4678|4681|4679|4681|4679|4679|4677|87
1723511100000|2024-08-13 01:05:00|4680|4678|4676|4674|4680|4678|4676|4674|169
1723511400000|2024-08-13 01:10:00|4675|4673|4675|4673|4676|4674|4673|4671|109
1723511700000|2024-08-13 01:15:00|4674.5|4672.5|4680|4678|4680|4678|4674|4672|68
1723512000000|2024-08-13 01:20:00|4680.5|4678.5|4677|4675|4681|4679|4677|4675|66
1723512300000|2024-08-13 01:25:00|4678|4676|4676.5|4674.5|4679|4677|4676|4674|52
1723512600000|2024-08-13 01:30:00|4677|4675|4678|4676|4679|4677|4676|4674|108
1723512900000|2024-08-13 01:35:00|4678.5|4676.5|4680.5|4678.5|4681|4679|4678|4676|60
1723513200000|2024-08-13 01:40:00|4681|4679|4680|4678|4681|4679|4679|4677|26
1723513500000|2024-08-13 01:45:00|4681|4679|4679|4677|4681|4679|4677.5|4675.5|53
1723513800000|2024-08-13 01:50:00|4679.5|4677.5|4678.5|4676.5|4680|4678|4678|4676|50
1723514100000|2024-08-13 01:55:00|4679|4677|4676|4674|4679|4677|4676|4674|42
1723514400000|2024-08-13 02:00:00|4676.5|4674.5|4677.5|4675.5|4678|4676|4675.5|4673.5|50
1723514700000|2024-08-13 02:05:00|4678|4676|4678.5|4676.5|4679.5|4677.5|4677|4675|41
1723515000000|2024-08-13 02:10:00|4679|4677|4677|4675|4679|4677|4676|4674|48
1723515300000|2024-08-13 02:15:00|4677.5|4675.5|4678|4676|4679|4677|4677|4675|51
1723515600000|2024-08-13 02:20:00|4678.5|4676.5|4678|4676|4678.5|4676.5|4678|4676|15
1723515900000|2024-08-13 02:25:00|4677|4675|4678|4676|4678|4676|4677|4675|36
1723516200000|2024-08-13 02:30:00|4677|4675|4678|4676|4678|4676|4676|4674|57
1723516500000|2024-08-13 02:35:00|4679|4677|4680|4678|4680|4678|4678|4676|43
1723516800000|2024-08-13 02:40:00|4679|4677|4679|4677|4679|4677|4679|4677|52
1723517100000|2024-08-13 02:45:00|4678|4676|4678|4676|4678|4676|4678|4676|12
1723517400000|2024-08-13 02:50:00|4679|4677|4679|4677|4679|4677|4678|4676|46
1723517700000|2024-08-13 02:55:00|4678.5|4676.5|4680|4678|4680|4678|4678.5|4676.5|14
1723518000000|2024-08-13 03:00:00|4679|4677|4680|4678|4682|4680|4679|4677|109
1723518300000|2024-08-13 03:05:00|4681|4679|4680|4678|4681|4679|4679|4677|23
1723518600000|2024-08-13 03:10:00|4681|4679|4682|4680|4682|4680|4681|4679|17
1723518900000|2024-08-13 03:15:00|4681.5|4679.5|4682|4680|4683|4681|4681|4679|58
1723519200000|2024-08-13 03:20:00|4682.5|4680.5|4683|4681|4683|4681|4682.5|4680.5|18
1723519500000|2024-08-13 03:25:00|4682|4680|4682|4680|4682|4680|4679|4677|132
1723519800000|2024-08-13 03:30:00|4682.5|4680.5|4680|4678|4683|4681|4679.5|4677.5|59
1723520100000|2024-08-13 03:35:00|4679.5|4677.5|4679.5|4677.5|4681|4679|4679|4677|94
1723520400000|2024-08-13 03:40:00|4680|4678|4680.5|4678.5|4681|4679|4679.5|4677.5|31
1723520700000|2024-08-13 03:45:00|4680|4678|4680|4678|4681|4679|4680|4678|6
1723521300000|2024-08-13 03:55:00|4679|4677|4679|4677|4679|4677|4679|4677|29
1723521600000|2024-08-13 04:00:00|||||||||3
1723521900000|2024-08-13 04:05:00|4680|4678|4679.5|4677.5|4680|4678|4679|4677|48
1723522200000|2024-08-13 04:10:00|4679|4677|4679|4677|4680|4678|4678.5|4676.5|8
1723522800000|2024-08-13 04:20:00|4680|4678|4680|4678|4680|4678|4680|4678|13
1723523100000|2024-08-13 04:25:00|4680.5|4678.5|4680|4678|4680.5|4678.5|4680|4678|9
1723523400000|2024-08-13 04:30:00|4680.5|4678.5|4680|4678|4680.5|4678.5|4680|4678|1
1723523700000|2024-08-13 04:35:00|4681|4679|4682|4680|4682|4680|4680.5|4678.5|18
1723524000000|2024-08-13 04:40:00|4683|4681|4684|4682|4685|4683|4683|4681|68
1723524300000|2024-08-13 04:45:00|4685|4683|4685|4683|4685|4683|4684|4682|65
1723524600000|2024-08-13 04:50:00|4686|4684|4684|4682|4686|4684|4684|4682|43
1723524900000|2024-08-13 04:55:00|4683|4681|4684|4682|4684|4682|4683|4681|43
1723525200000|2024-08-13 05:00:00|4685|4683|4683|4681|4685|4683|4681|4679|153
1723525500000|2024-08-13 05:05:00|4682|4680|4683.5|4681.5|4684|4682|4682|4680|115
1723525800000|2024-08-13 05:10:00|4684|4682|4683|4681|4684|4682|4683|4681|62
1723526100000|2024-08-13 05:15:00|4684|4682|4684|4682|4685|4683|4684|4682|144
1723526400000|2024-08-13 05:20:00|4685|4683|4685|4683|4685|4683|4685|4683|16
1723526700000|2024-08-13 05:25:00|4685.5|4683.5|4685|4683|4687|4685|4685|4683|233
1723527000000|2024-08-13 05:30:00|4686|4684|4685|4683|4686|4684|4685|4683|39
1723527300000|2024-08-13 05:35:00|4684|4682|4685.5|4683.5|4686|4684|4683|4681|207
1723527600000|2024-08-13 05:40:00|4686|4684|4686|4684|4688|4686|4685|4683|108
1723527900000|2024-08-13 05:45:00|4687|4685|4684|4682|4687|4685|4684|4682|100
1723528200000|2024-08-13 05:50:00|4684.5|4682.5|4685|4683|4685|4683|4683|4681|147
1723528500000|2024-08-13 05:55:00|4684|4682|4689|4687|4689|4687|4683|4681|381
1723528800000|2024-08-13 06:00:00|4688.75|4687.25|4680.75|4679.25|4688.75|4687.25|4679.75|4678.25|980
1723529100000|2024-08-13 06:05:00|4679.75|4678.25|4679.75|4678.25|4680.75|4679.25|4678.75|4677.25|501
1723529400000|2024-08-13 06:10:00|4680.25|4678.75|4681.75|4680.25|4681.75|4680.25|4679.75|4678.25|414
1723529700000|2024-08-13 06:15:00|4681.25|4679.75|4683.75|4682.25|4684.25|4682.75|4680.75|4679.25|421
1723530000000|2024-08-13 06:20:00|4684.75|4683.25|4682.75|4681.25|4686.75|4685.25|4682.75|4681.25|694
1723530300000|2024-08-13 06:25:00|4683.75|4682.25|4683.75|4682.25|4686.75|4685.25|4683.75|4682.25|510
1723530600000|2024-08-13 06:30:00|4683.25|4681.75|4685.75|4684.25|4685.75|4684.25|4682.75|4681.25|262
1723530900000|2024-08-13 06:35:00|4686.75|4685.25|4691.75|4690.25|4691.75|4690.25|4686.25|4684.75|993
1723531200000|2024-08-13 06:40:00|4690.75|4689.25|4694.75|4693.25|4695.25|4693.75|4690.75|4689.25|2079
1723531500000|2024-08-13 06:45:00|4693.75|4692.25|4693.75|4692.25|4694.75|4693.25|4691.75|4690.25|661
1723531800000|2024-08-13 06:50:00|4694.75|4693.25|4695.75|4694.25|4696.25|4694.75|4693.75|4692.25|713
1723532100000|2024-08-13 06:55:00|4695.25|4693.75|4695.75|4694.25|4697.75|4696.25|4694.75|4693.25|1930
1723532400000|2024-08-13 07:00:00|4696.75|4695.25|4693.75|4692.25|4697.75|4696.25|4692.75|4691.25|6520
1723532700000|2024-08-13 07:05:00|4692.75|4691.25|4693.75|4692.25|4694.75|4693.25|4691.75|4690.25|3635
1723533000000|2024-08-13 07:10:00|4692.75|4691.25|4692.75|4691.25|4694.75|4693.25|4690.75|4689.25|2939
1723533300000|2024-08-13 07:15:00|4691.75|4690.25|4691.75|4690.25|4692.75|4691.25|4689.75|4688.25|3339
1723533600000|2024-08-13 07:20:00|4692.75|4691.25|4697.75|4696.25|4699.75|4698.25|4691.75|4690.25|5000
1723533900000|2024-08-13 07:25:00|4698.25|4696.75|4692.75|4691.25|4698.75|4697.25|4691.75|4690.25|1833
1723534200000|2024-08-13 07:30:00|4691.75|4690.25|4686.75|4685.25|4691.75|4690.25|4686.75|4685.25|3172
1723534500000|2024-08-13 07:35:00|4687.75|4686.25|4688.75|4687.25|4689.75|4688.25|4685.75|4684.25|3118
1723534800000|2024-08-13 07:40:00|4688.65|4687.15|4690.65|4689.15|4690.65|4689.15|4686.65|4685.15|1401
1723535100000|2024-08-13 07:45:00|4691.65|4690.15|4691.65|4690.15|4692.65|4691.15|4689.65|4688.15|2385
1723535400000|2024-08-13 07:50:00|4692.65|4691.15|4693.65|4692.15|4694.65|4693.15|4691.65|4690.15|4440
1723535700000|2024-08-13 07:55:00|4692.65|4691.15|4691.65|4690.15|4694.65|4693.15|4691.65|4690.15|1281
1723536000000|2024-08-13 08:00:00|4690.65|4689.15|4691.65|4690.15|4694.65|4693.15|4690.65|4689.15|2620
1723536300000|2024-08-13 08:05:00|4690.65|4689.15|4689.65|4688.15|4691.65|4690.15|4687.65|4686.15|3702
1723536600000|2024-08-13 08:10:00|4688.65|4687.15|4685.65|4684.15|4689.65|4688.15|4685.65|4684.15|1782
1723536900000|2024-08-13 08:15:00|4686.65|4685.15|4683.65|4682.15|4687.65|4686.15|4683.65|4682.15|2242
1723537200000|2024-08-13 08:20:00|4682.65|4681.15|4678.65|4677.15|4682.65|4681.15|4678.65|4677.15|3274
1723537500000|2024-08-13 08:25:00|4679.15|4677.65|4679.65|4678.15|4679.65|4678.15|4677.65|4676.15|4762
1723537800000|2024-08-13 08:30:00|4678.65|4677.15|4677.65|4676.15|4679.65|4678.15|4676.65|4675.15|5625
1723538100000|2024-08-13 08:35:00|4678.65|4677.15|4675.65|4674.15|4678.65|4677.15|4674.65|4673.15|2245
1723538400000|2024-08-13 08:40:00|4676.65|4675.15|4677.65|4676.15|4679.65|4678.15|4676.65|4675.15|4486
1723538700000|2024-08-13 08:45:00|4676.65|4675.15|4679.65|4678.15|4679.65|4678.15|4676.65|4675.15|1607
1723539000000|2024-08-13 08:50:00|4680.65|4679.15|4680.65|4679.15|4682.65|4681.15|4680.65|4679.15|2948
1723539300000|2024-08-13 08:55:00|4681.65|4680.15|4683.65|4682.15|4684.65|4683.15|4681.65|4680.15|4306
1723539600000|2024-08-13 09:00:00|4681.65|4680.15|4678.65|4677.15|4681.65|4680.15|4677.65|4676.15|11025
1723539900000|2024-08-13 09:05:00|4677.65|4676.15|4676.65|4675.15|4678.65|4677.15|4675.65|4674.15|2088
1723540200000|2024-08-13 09:10:00|4677.65|4676.15|4680.65|4679.15|4680.65|4679.15|4677.65|4676.15|1964
1723540500000|2024-08-13 09:15:00|4679.65|4678.15|4677.65|4676.15|4680.65|4679.15|4677.65|4676.15|4184
1723540800000|2024-08-13 09:20:00|4678.65|4677.15|4679.65|4678.15|4680.65|4679.15|4677.65|4676.15|2969
1723541100000|2024-08-13 09:25:00|4680.65|4679.15|4681.65|4680.15|4681.65|4680.15|4679.65|4678.15|3424
1723541400000|2024-08-13 09:30:00|4682.65|4681.15|4686.65|4685.15|4686.65|4685.15|4682.65|4681.15|3305
1723541700000|2024-08-13 09:35:00|4685.65|4684.15|4686.65|4685.15|4686.65|4685.15|4684.65|4683.15|1429
1723542000000|2024-08-13 09:40:00|4687.65|4686.15|4683.65|4682.15|4688.65|4687.15|4683.65|4682.15|1601
1723542300000|2024-08-13 09:45:00|4684.65|4683.15|4685.65|4684.15|4685.65|4684.15|4683.65|4682.15|1750
1723542600000|2024-08-13 09:50:00|4684.65|4683.15|4682.65|4681.15|4686.65|4685.15|4682.65|4681.15|5071
1723542900000|2024-08-13 09:55:00|4683.65|4682.15|4677.65|4676.15|4683.65|4682.15|4677.65|4676.15|3785
1723543200000|2024-08-13 10:00:00|4676.65|4675.15|4674.65|4673.15|4676.65|4675.15|4670.65|4669.15|8172
1723543500000|2024-08-13 10:05:00|4675.65|4674.15|4670.65|4669.15|4675.65|4674.15|4670.65|4669.15|2964
1723543800000|2024-08-13 10:10:00|4669.65|4668.15|4667.65|4666.15|4670.65|4669.15|4666.65|4665.15|4222
1723544100000|2024-08-13 10:15:00|4666.65|4665.15|4666.65|4665.15|4667.65|4666.15|4665.65|4664.15|3551
1723544400000|2024-08-13 10:20:00|4665.65|4664.15|4660.65|4659.15|4665.65|4664.15|4659.65|4658.15|5696
1723544700000|2024-08-13 10:25:00|4659.65|4658.15|4660.65|4659.15|4663.65|4662.15|4659.65|4658.15|3713
1723545000000|2024-08-13 10:30:00|4659.65|4658.15|4661.65|4660.15|4662.65|4661.15|4659.65|4658.15|2214
1723545300000|2024-08-13 10:35:00|4660.65|4659.15|4663.65|4662.15|4663.65|4662.15|4659.65|4658.15|2784
1723545600000|2024-08-13 10:40:00|4662.65|4661.15|4663.65|4662.15|4664.65|4663.15|4662.65|4661.15|1275
1723545900000|2024-08-13 10:45:00|4662.65|4661.15|4664.65|4663.15|4664.65|4663.15|4662.65|4661.15|2444
1723546200000|2024-08-13 10:50:00|4663.65|4662.15|4666.65|4665.15|4666.65|4665.15|4663.65|4662.15|5015
1723546500000|2024-08-13 10:55:00|4665.65|4664.15|4664.65|4663.15|4666.65|4665.15|4663.65|4662.15|3346
1723546800000|2024-08-13 11:00:00|4663.65|4662.15|4665.65|4664.15|4666.65|4665.15|4662.65|4661.15|1376
1723547100000|2024-08-13 11:05:00|4666.65|4665.15|4668.65|4667.15|4668.65|4667.15|4665.65|4664.15|1235
1723547400000|2024-08-13 11:10:00|4668.15|4666.65|4669.65|4668.15|4669.65|4668.15|4667.65|4666.15|1288
1723547700000|2024-08-13 11:15:00|4670.65|4669.15|4668.65|4667.15|4671.65|4670.15|4668.65|4667.15|3851
1723548000000|2024-08-13 11:20:00|4667.65|4666.15|4666.65|4665.15|4668.65|4667.15|4665.65|4664.15|2256
1723548300000|2024-08-13 11:25:00|4665.65|4664.15|4665.65|4664.15|4666.65|4665.15|4664.65|4663.15|1711
1723548600000|2024-08-13 11:30:00|4666.65|4665.15|4663.65|4662.15|4666.65|4665.15|4663.65|4662.15|6504
1723548900000|2024-08-13 11:35:00|4664.65|4663.15|4664.65|4663.15|4665.65|4664.15|4663.65|4662.15|2805
1723549200000|2024-08-13 11:40:00|4665.17|4663.67|4665.17|4663.67|4667.17|4665.67|4664.17|4662.67|2406
1723549500000|2024-08-13 11:45:00|4666.17|4664.67|4665.17|4663.67|4666.17|4664.67|4665.17|4663.67|1442
1723549800000|2024-08-13 11:50:00|4666.17|4664.67|4664.17|4662.67|4666.17|4664.67|4663.17|4661.67|1505
1723550100000|2024-08-13 11:55:00|4665.17|4663.67|4669.17|4667.67|4669.17|4667.67|4664.17|4662.67|3356
1723550400000|2024-08-13 12:00:00|4670.17|4668.67|4672.17|4670.67|4672.17|4670.67|4668.17|4666.67|4486
1723550700000|2024-08-13 12:05:00|4673.17|4671.67|4679.17|4677.67|4679.17|4677.67|4673.17|4671.67|4784
1723551000000|2024-08-13 12:10:00|4678.17|4676.67|4678.17|4676.67|4681.17|4679.67|4678.17|4676.67|6512
1723551300000|2024-08-13 12:15:00|4679.17|4677.67|4676.17|4674.67|4680.17|4678.67|4675.17|4673.67|3861
1723551600000|2024-08-13 12:20:00|4676.67|4675.17|4674.17|4672.67|4677.17|4675.67|4674.17|4672.67|3461
1723551900000|2024-08-13 12:25:00|4675.17|4673.67|4676.67|4675.17|4677.17|4675.67|4673.17|4671.67|2705
1723552200000|2024-08-13 12:30:00|4676.17|4674.67|4677.17|4675.67|4684.67|4683.17|4675.67|4674.17|10527
1723552500000|2024-08-13 12:35:00|4678.17|4676.67|4677.67|4676.17|4682.17|4680.67|4676.17|4674.67|4895
1723552800000|2024-08-13 12:40:00|4678.17|4676.67|4673.17|4671.67|4679.17|4677.67|4673.17|4671.67|3505
1723553100000|2024-08-13 12:45:00|4674.17|4672.67|4674.17|4672.67|4676.17|4674.67|4671.17|4669.67|4050
1723553400000|2024-08-13 12:50:00|4675.17|4673.67|4678.17|4676.67|4678.17|4676.67|4674.17|4672.67|3214
1723553700000|2024-08-13 12:55:00|4677.17|4675.67|4678.17|4676.67|4680.17|4678.67|4675.17|4673.67|3193
1723554000000|2024-08-13 13:00:00|4679.17|4677.67|4679.17|4677.67|4680.17|4678.67|4677.17|4675.67|1226
1723554300000|2024-08-13 13:05:00|4680.17|4678.67|4676.17|4674.67|4680.17|4678.67|4675.17|4673.67|2289
1723554600000|2024-08-13 13:10:00|4676.67|4675.17|4675.17|4673.67|4677.17|4675.67|4671.17|4669.67|3549
1723554900000|2024-08-13 13:15:00|4674.17|4672.67|4674.17|4672.67|4675.17|4673.67|4671.17|4669.67|2176
1723555200000|2024-08-13 13:20:00|4675.17|4673.67|4677.17|4675.67|4679.17|4677.67|4674.17|4672.67|2286
1723555500000|2024-08-13 13:25:00|4676.17|4674.67|4674.17|4672.67|4676.17|4674.67|4673.17|4671.67|2727
1723555800000|2024-08-13 13:30:00|4675.17|4673.67|4676.17|4674.67|4679.17|4677.67|4672.17|4670.67|11820
1723556100000|2024-08-13 13:35:00|4676.67|4675.17|4676.17|4674.67|4678.17|4676.67|4673.67|4672.17|2906
1723556400000|2024-08-13 13:40:00|4677.17|4675.67|4676.17|4674.67|4679.17|4677.67|4674.17|4672.67|4739
1723556700000|2024-08-13 13:45:00|4677.17|4675.67|4675.17|4673.67|4681.17|4679.67|4675.17|4673.67|8828
1723557000000|2024-08-13 13:50:00|4674.17|4672.67|4677.17|4675.67|4679.17|4677.67|4674.17|4672.67|6530
1723557300000|2024-08-13 13:55:00|4676.17|4674.67|4677.17|4675.67|4680.17|4678.67|4672.17|4670.67|6384
1723557600000|2024-08-13 14:00:00|4676.17|4674.67|4678.17|4676.67|4679.17|4677.67|4675.17|4673.67|6622
1723557900000|2024-08-13 14:05:00|4677.17|4675.67|4677.17|4675.67|4680.17|4678.67|4673.17|4671.67|4122
1723558200000|2024-08-13 14:10:00|4677.04|4675.54|4676.04|4674.54|4679.54|4678.04|4674.04|4672.54|3126
1723558500000|2024-08-13 14:15:00|4676.54|4675.04|4675.04|4673.54|4678.04|4676.54|4674.04|4672.54|5355
1723558800000|2024-08-13 14:20:00|4676.04|4674.54|4675.04|4673.54|4677.04|4675.54|4674.04|4672.54|3307
1723559100000|2024-08-13 14:25:00|4676.04|4674.54|4681.04|4679.54|4681.04|4679.54|4674.04|4672.54|3271
1723559400000|2024-08-13 14:30:00|4680.04|4678.54|4678.04|4676.54|4680.04|4678.54|4674.04|4672.54|3844
1723559700000|2024-08-13 14:35:00|4679.04|4677.54|4682.04|4680.54|4682.04|4680.54|4678.04|4676.54|3935
1723560000000|2024-08-13 14:40:00|4683.04|4681.54|4685.04|4683.54|4686.04|4684.54|4682.04|4680.54|3451
1723560300000|2024-08-13 14:45:00|4686.04|4684.54|4691.04|4689.54|4691.04|4689.54|4685.04|4683.54|7546
1723560600000|2024-08-13 14:50:00|4690.04|4688.54|4692.04|4690.54|4692.04|4690.54|4688.04|4686.54|5510
1723560900000|2024-08-13 14:55:00|4691.04|4689.54|4691.04|4689.54|4692.04|4690.54|4690.04|4688.54|6175
1723561200000|2024-08-13 15:00:00|4692.04|4690.54|4694.04|4692.54|4694.04|4692.54|4691.04|4689.54|3724
1723561500000|2024-08-13 15:05:00|4694.54|4693.04|4692.04|4690.54|4695.04|4693.54|4692.04|4690.54|6613
1723561800000|2024-08-13 15:10:00|4692.54|4691.04|4694.04|4692.54|4695.04|4693.54|4691.04|4689.54|4018
1723562100000|2024-08-13 15:15:00|4695.04|4693.54|4695.04|4693.54|4695.04|4693.54|4694.04|4692.54|3452
1723562400000|2024-08-13 15:20:00|4694.04|4692.54|4695.04|4693.54|4696.04|4694.54|4693.04|4691.54|7969
1723562700000|2024-08-13 15:25:00|4696.04|4694.54|4695.04|4693.54|4697.04|4695.54|4693.04|4691.54|13112
1723563000000|2024-08-13 15:30:00|4694.04|4692.54|4696.04|4694.54|4696.04|4694.54|4694.04|4692.54|14338
1723563300000|2024-08-13 15:35:00|4695.04|4693.54|4694.04|4692.54|4696.04|4694.54|4693.04|4691.54|9567
1723563600000|2024-08-13 15:40:00|4693.04|4691.54|4689.04|4687.54|4694.04|4692.54|4689.04|4687.54|6059
1723563900000|2024-08-13 15:45:00|4690.04|4688.54|4691.04|4689.54|4692.04|4690.54|4689.04|4687.54|13505
1723564200000|2024-08-13 15:50:00|4692.04|4690.54|4692.04|4690.54|4692.04|4690.54|4691.04|4689.54|4626
1723564500000|2024-08-13 15:55:00|4691.04|4689.54|4691.04|4689.54|4693.04|4691.54|4690.04|4688.54|2031
1723564800000|2024-08-13 16:00:00|4690.04|4688.54|4693.04|4691.54|4693.04|4691.54|4690.04|4688.54|2473
1723565100000|2024-08-13 16:05:00|4692.04|4690.54|4692.04|4690.54|4694.04|4692.54|4692.04|4690.54|1208
1723565400000|2024-08-13 16:10:00|4693.04|4691.54|4693.04|4691.54|4695.04|4693.54|4693.04|4691.54|769
1723565700000|2024-08-13 16:15:00|4694.04|4692.54|4696.04|4694.54|4697.04|4695.54|4693.04|4691.54|895
1723566000000|2024-08-13 16:20:00|4696.54|4695.04|4696.04|4694.54|4697.04|4695.54|4696.04|4694.54|819
1723566300000|2024-08-13 16:25:00|4697.04|4695.54|4695.04|4693.54|4697.04|4695.54|4695.04|4693.54|1335
1723566600000|2024-08-13 16:30:00|4694.04|4692.54|4694.04|4692.54|4695.04|4693.54|4693.04|4691.54|1072
1723566900000|2024-08-13 16:35:00|4694.54|4693.04|4695.04|4693.54|4696.04|4694.54|4694.04|4692.54|532
1723567200000|2024-08-13 16:40:00|4696.04|4694.54|4697.04|4695.54|4697.04|4695.54|4695.04|4693.54|915
1723567500000|2024-08-13 16:45:00|4696.54|4695.04|4699.54|4698.04|4700.04|4698.54|4696.04|4694.54|1368
1723567800000|2024-08-13 16:50:00|4700.04|4698.54|4701.04|4699.54|4701.04|4699.54|4699.04|4697.54|1255
1723568100000|2024-08-13 16:55:00|4701.54|4700.04|4702.04|4700.54|4702.04|4700.54|4701.04|4699.54|778
1723568400000|2024-08-13 17:00:00|4701.04|4699.54|4699.04|4697.54|4701.04|4699.54|4698.04|4696.54|853
1723568700000|2024-08-13 17:05:00|4698.04|4696.54|4699.04|4697.54|4700.04|4698.54|4698.04|4696.54|307
1723569000000|2024-08-13 17:10:00|4698.04|4696.54|4701.04|4699.54|4701.04|4699.54|4697.04|4695.54|1314
1723569300000|2024-08-13 17:15:00|4700.04|4698.54|4701.04|4699.54|4701.04|4699.54|4699.04|4697.54|407
1723569600000|2024-08-13 17:20:00|4700.04|4698.54|4700.04|4698.54|4701.04|4699.54|4699.04|4697.54|701
1723569900000|2024-08-13 17:25:00|4699.04|4697.54|4700.04|4698.54|4700.04|4698.54|4699.04|4697.54|193
1723570200000|2024-08-13 17:30:00|4701.04|4699.54|4698.04|4696.54|4701.04|4699.54|4698.04|4696.54|516
1723570500000|2024-08-13 17:35:00|4699.04|4697.54|4700.04|4698.54|4700.04|4698.54|4698.04|4696.54|194
1723570800000|2024-08-13 17:40:00|4700.54|4699.04|4700.04|4698.54|4701.04|4699.54|4700.04|4698.54|331
1723571100000|2024-08-13 17:45:00|4700.54|4699.04|4699.04|4697.54|4701.04|4699.54|4694.04|4692.54|2538
1723571400000|2024-08-13 17:50:00|4698.54|4697.04|4700.04|4698.54|4700.04|4698.54|4698.04|4696.54|560
1723571700000|2024-08-13 17:55:00|4701.04|4699.54|4701.04|4699.54|4701.04|4699.54|4700.04|4698.54|551
1723572000000|2024-08-13 18:00:00|4700.04|4698.54|4700.04|4698.54|4702.04|4700.54|4700.04|4698.54|994
1723572300000|2024-08-13 18:05:00|4700.54|4699.04|4701.04|4699.54|4701.04|4699.54|4700.04|4698.54|228
1723572600000|2024-08-13 18:10:00|4701.54|4700.04|4702.04|4700.54|4702.04|4700.54|4701.04|4699.54|145
1723572900000|2024-08-13 18:15:00|4701.04|4699.54|4699.04|4697.54|4702.04|4700.54|4698.04|4696.54|540
1723573200000|2024-08-13 18:20:00|4700.04|4698.54|4701.04|4699.54|4702.04|4700.54|4700.04|4698.54|372
1723573500000|2024-08-13 18:25:00|4702.04|4700.54|4702.04|4700.54|4703.04|4701.54|4701.04|4699.54|411
1723573800000|2024-08-13 18:30:00|4703.04|4701.54|4703.04|4701.54|4703.04|4701.54|4701.04|4699.54|461
1723574100000|2024-08-13 18:35:00|4704.04|4702.54|4704.04|4702.54|4704.04|4702.54|4703.04|4701.54|605
1723574400000|2024-08-13 18:40:00|4705.04|4703.54|4705.04|4703.54|4705.54|4704.04|4704.04|4702.54|482
1723574700000|2024-08-13 18:45:00|4706.04|4704.54|4706.04|4704.54|4707.04|4705.54|4706.04|4704.54|544
1723575000000|2024-08-13 18:50:00|4706.54|4705.04|4706.04|4704.54|4707.04|4705.54|4705.04|4703.54|160
1723575300000|2024-08-13 18:55:00|4707.04|4705.54|4706.04|4704.54|4707.04|4705.54|4706.04|4704.54|284
1723575600000|2024-08-13 19:00:00|4707.04|4705.54|4707.04|4705.54|4709.04|4707.54|4706.04|4704.54|985
1723575900000|2024-08-13 19:05:00|4706.04|4704.54|4705.04|4703.54|4707.04|4705.54|4705.04|4703.54|984
1723576200000|2024-08-13 19:10:00|4706.04|4704.54|4704.04|4702.54|4706.04|4704.54|4703.04|4701.54|637
1723576500000|2024-08-13 19:15:00|4704.54|4703.04|4704.04|4702.54|4705.04|4703.54|4703.04|4701.54|489
1723576800000|2024-08-13 19:20:00|4703.04|4701.54|4706.04|4704.54|4706.04|4704.54|4703.04|4701.54|657
1723577100000|2024-08-13 19:25:00|4705.04|4703.54|4706.04|4704.54|4706.04|4704.54|4705.04|4703.54|493
1723577400000|2024-08-13 19:30:00|4707.04|4705.54|4706.04|4704.54|4707.04|4705.54|4705.04|4703.54|1184
1723577700000|2024-08-13 19:35:00|4707.04|4705.54|4706.04|4704.54|4707.04|4705.54|4705.04|4703.54|533
1723578000000|2024-08-13 19:40:00|4707.04|4705.54|4708.04|4706.54|4709.04|4707.54|4707.04|4705.54|1154
1723578300000|2024-08-13 19:45:00|4709.04|4707.54|4711.04|4709.54|4711.04|4709.54|4708.04|4706.54|2347
1723578600000|2024-08-13 19:50:00|4710.04|4708.54|4709.04|4707.54|4711.04|4709.54|4707.04|4705.54|2298
1723578900000|2024-08-13 19:55:00|4708.54|4707.04|4709.54|4708.04|4712.04|4710.54|4708.04|4706.54|3066
1723579200000|2024-08-13 20:00:00|4710.89|4707.89|4710.79|4707.79|4710.89|4707.89|4707.79|4704.79|25
1723579500000|2024-08-13 20:05:00|4710.59|4707.59|4710.89|4707.89|4711.39|4708.39|4709.49|4706.49|0
1723579800000|2024-08-13 20:10:00|4710.59|4707.59|4710.59|4707.59|4710.99|4707.99|4709.89|4706.89|0
1723580100000|2024-08-13 20:15:00|4710.39|4707.39|4709.89|4706.89|4710.39|4707.39|4709.39|4706.39|0
1723580400000|2024-08-13 20:20:00|4709.69|4706.69|4709.89|4706.89|4710.19|4707.19|4709.39|4706.39|0
1723580700000|2024-08-13 20:25:00|4709.69|4706.69|4708.49|4705.49|4710.39|4707.39|4707.99|4704.99|0
1723581000000|2024-08-13 20:30:00|4708.29|4705.29|4708.19|4705.19|4708.89|4705.89|4707.59|4704.59|0
1723581300000|2024-08-13 20:35:00|4708.09|4705.09|4707.49|4704.49|4708.19|4705.19|4707.09|4704.09|0
1723581600000|2024-08-13 20:40:00|4707.39|4704.39|4707.59|4704.59|4707.99|4704.99|4707.39|4704.39|0
1723581900000|2024-08-13 20:45:00|4707.69|4704.69|4707.49|4704.49|4707.69|4704.69|4707.09|4704.09|0
1723582200000|2024-08-13 20:50:00|4707.29|4704.29|4707.59|4704.59|4707.59|4704.59|4707.29|4704.29|0
1723582500000|2024-08-13 20:55:00|4707.79|4704.79|4708.59|4705.59|4708.79|4705.79|4707.59|4704.59|0
1723582800000|2024-08-13 21:00:00|4708.69|4705.69|4708.79|4705.79|4709.09|4706.09|4708.69|4705.69|0
1723583100000|2024-08-13 21:05:00|4708.89|4705.89|4707.79|4704.79|4709.19|4706.19|4707.79|4704.79|0
1723583400000|2024-08-13 21:10:00|4707.89|4704.89|4707.49|4704.49|4707.99|4704.99|4706.79|4703.79|0
1723583700000|2024-08-13 21:15:00|4707.29|4704.29|4707.49|4704.49|4707.69|4704.69|4707.19|4704.19|0
1723584000000|2024-08-13 21:20:00|4707.09|4704.09|4707.89|4704.89|4707.89|4704.89|4707.09|4704.09|0
1723584300000|2024-08-13 21:25:00|4707.99|4704.99|4708.29|4705.29|4708.29|4705.29|4707.69|4704.69|0
1723584600000|2024-08-13 21:30:00|4708.49|4705.49|4708.39|4705.39|4708.49|4705.49|4708.29|4705.29|0
1723584900000|2024-08-13 21:35:00|4708.29|4705.29|4707.89|4704.89|4708.39|4705.39|4707.69|4704.69|0
1723585200000|2024-08-13 21:40:00|4707.99|4704.99|4707.79|4704.79|4707.99|4704.99|4707.79|4704.79|0
1723585500000|2024-08-13 21:45:00|4707.69|4704.69|4707.99|4704.99|4707.99|4704.99|4707.69|4704.69|0
1723585800000|2024-08-13 21:50:00|4708.49|4705.49|4708.59|4705.59|4708.59|4705.59|4708.39|4705.39|0
1723586100000|2024-08-13 21:55:00|4708.99|4705.99|4708.99|4705.99|4709.29|4706.29|4708.89|4705.89|0
1723586400000|2024-08-13 22:00:00|4709.09|4706.09|4710.99|4707.99|4711.59|4708.59|4709.09|4706.09|0
1723586700000|2024-08-13 22:05:00|4711.09|4708.09|4710.99|4707.99|4711.59|4708.59|4710.79|4707.79|0
1723587000000|2024-08-13 22:10:00|4711.09|4708.09|4710.59|4707.59|4711.59|4708.59|4710.19|4707.19|0
1723587300000|2024-08-13 22:15:00|4710.49|4707.49|4708.49|4705.49|4710.69|4707.69|4707.29|4704.29|0
1723587600000|2024-08-13 22:20:00|4708.59|4705.59|4708.49|4705.49|4708.89|4705.89|4707.59|4704.59|0
1723587900000|2024-08-13 22:25:00|4708.29|4705.29|4709.19|4706.19|4709.19|4706.19|4708.29|4705.29|0
1723588200000|2024-08-13 22:30:00|4709.09|4706.09|4708.49|4705.49|4709.09|4706.09|4708.19|4705.19|0
1723588500000|2024-08-13 22:35:00|4708.59|4705.59|4708.19|4705.19|4708.89|4705.89|4707.89|4704.89|0
1723588800000|2024-08-13 22:40:00|4708.09|4705.09|4708.89|4705.89|4708.89|4705.89|4708.09|4705.09|0
1723589100000|2024-08-13 22:45:00|4708.79|4705.79|4708.69|4705.69|4708.89|4705.89|4708.49|4705.49|0
1723589400000|2024-08-13 22:50:00|4708.79|4705.79|4708.69|4705.69|4708.99|4705.99|4708.49|4705.49|0
1723589700000|2024-08-13 22:55:00|4708.79|4705.79|4708.89|4705.89|4708.99|4705.99|4708.69|4705.69|0
1723590000000|2024-08-13 23:00:00|4708.79|4705.79|4709.49|4706.49|4709.59|4706.59|4708.19|4705.19|0
1723590300000|2024-08-13 23:05:00|4709.59|4706.59|4708.99|4705.99|4709.69|4706.69|4708.99|4705.99|0
1723590600000|2024-08-13 23:10:00|4708.89|4705.89|4709.39|4706.39|4709.89|4706.89|4708.89|4705.89|0
1723590900000|2024-08-13 23:15:00|4709.49|4706.49|4710.39|4707.39|4710.59|4707.59|4709.49|4706.49|0
1723591200000|2024-08-13 23:20:00|4710.29|4707.29|4710.19|4707.19|4710.59|4707.59|4710.09|4707.09|0
1723591500000|2024-08-13 23:25:00|4710.09|4707.09|4710.39|4707.39|4710.59|4707.59|4710.09|4707.09|0
1723591800000|2024-08-13 23:30:00|4710.29|4707.29|4710.79|4707.79|4710.89|4707.89|4709.49|4706.49|0
1723592100000|2024-08-13 23:35:00|4710.69|4707.69|4710.39|4707.39|4710.69|4707.69|4709.89|4706.89|0
1723592400000|2024-08-13 23:40:00|4710.29|4707.29|4710.19|4707.19|4710.39|4707.39|4709.89|4706.89|0
1723592700000|2024-08-13 23:45:00|4710.09|4707.09|4710.09|4707.09|4710.69|4707.69|4709.69|4706.69|0
1723593000000|2024-08-13 23:50:00|4709.99|4706.99|4710.59|4707.59|4710.79|4707.79|4709.89|4706.89|0
1723593300000|2024-08-13 23:55:00|4710.39|4707.39|4710.19|4707.19|4710.79|4707.79|4710.19|4707.19|0
1723593600000|2024-08-14 00:00:00|4710.39|4707.39|4709.89|4706.89|4710.89|4707.89|4709.49|4706.49|0
1723593900000|2024-08-14 00:05:00|4709.99|4706.99|4710.09|4707.09|4711.09|4708.09|4709.69|4706.69|0
1723594200000|2024-08-14 00:10:00|4709.99|4706.99|4710.49|4707.49|4710.89|4707.89|4708.79|4705.79|0
1723594500000|2024-08-14 00:15:00|4710.39|4707.39|4710.29|4708.29|4710.49|4708.29|4706.29|4704.29|648
1723594800000|2024-08-14 00:20:00|4709.29|4707.29|4706.29|4704.29|4709.29|4707.29|4705.79|4703.79|88
1723595100000|2024-08-14 00:25:00|4706.79|4704.79|4708.29|4706.29|4709.29|4707.29|4706.29|4704.29|142
1723595400000|2024-08-14 00:30:00|4707.29|4705.29|4707.29|4705.29|4708.29|4706.29|4706.29|4704.29|199
1723595700000|2024-08-14 00:35:00|4708.29|4706.29|4709.2|4707.2|4709.29|4707.29|4708.29|4706.29|70
1723596000000|2024-08-14 00:40:00|4710.2|4708.2|4709.2|4707.2|4710.2|4708.2|4709.2|4707.2|41
1723596300000|2024-08-14 00:45:00|4708.2|4706.2|4707.2|4705.2|4708.2|4706.2|4706.2|4704.2|131
1723596600000|2024-08-14 00:50:00|4708.2|4706.2|4707.2|4705.2|4708.2|4706.2|4707.2|4705.2|127
1723596900000|2024-08-14 00:55:00|4706.2|4704.2|4706.2|4704.2|4707.2|4705.2|4705.2|4703.2|292
1723597200000|2024-08-14 01:00:00|4705.2|4703.2|4707.2|4705.2|4707.2|4705.2|4704.2|4702.2|146
1723597500000|2024-08-14 01:05:00|4708.2|4706.2|4709.2|4707.2|4711.2|4709.2|4708.2|4706.2|87
1723597800000|2024-08-14 01:10:00|4710.2|4708.2|4710.2|4708.2|4710.2|4708.2|4709.2|4707.2|15
1723598100000|2024-08-14 01:15:00|4709.2|4707.2|4709.2|4707.2|4710.2|4708.2|4709.2|4707.2|115
1723598400000|2024-08-14 01:20:00|4710.2|4708.2|4709.2|4707.2|4710.2|4708.2|4708.2|4706.2|127
1723598700000|2024-08-14 01:25:00|4710.2|4708.2|4711.2|4709.2|4711.2|4709.2|4709.2|4707.2|52
1723599000000|2024-08-14 01:30:00|4710.2|4708.2|4713.2|4711.2|4713.2|4711.2|4710.2|4708.2|113
1723599300000|2024-08-14 01:35:00|4714.2|4712.2|4714.2|4712.2|4714.2|4712.2|4713.2|4711.2|87
1723599600000|2024-08-14 01:40:00|4715.2|4713.2|4716.2|4714.2|4716.2|4714.2|4715.2|4713.2|137
1723599900000|2024-08-14 01:45:00|4715.7|4713.7|4716.2|4714.2|4716.2|4714.2|4714.2|4712.2|162
1723600200000|2024-08-14 01:50:00|4715.2|4713.2|4716.2|4714.2|4716.2|4714.2|4715.2|4713.2|176
1723600500000|2024-08-14 01:55:00|4715.7|4713.7|4715.2|4713.2|4716.2|4714.2|4714.2|4712.2|572
1723600800000|2024-08-14 02:00:00|4714.2|4712.2|4713.2|4711.2|4715.2|4713.2|4712.2|4710.2|234
1723601100000|2024-08-14 02:05:00|4712.2|4710.2|4708.2|4706.2|4712.2|4710.2|4706.2|4704.2|391
1723601400000|2024-08-14 02:10:00|4707.7|4705.7|4702.2|4700.2|4708.2|4706.2|4702.2|4700.2|379
1723601700000|2024-08-14 02:15:00|4701.2|4699.2|4704.7|4702.7|4705.2|4703.2|4701.2|4699.2|158
1723602000000|2024-08-14 02:20:00|4704.2|4702.2|4704.7|4702.7|4706.7|4704.7|4703.2|4701.2|134
1723602300000|2024-08-14 02:25:00|4705.2|4703.2|4706.2|4704.2|4707.2|4705.2|4703.7|4701.7|60
1723602600000|2024-08-14 02:30:00|4705.7|4703.7|4702.2|4700.2|4705.7|4703.7|4702.2|4700.2|186
1723602900000|2024-08-14 02:35:00|4703.2|4701.2|4704.2|4702.2|4705.2|4703.2|4701.2|4699.2|138
1723603200000|2024-08-14 02:40:00|4703.7|4701.7|4704.2|4702.2|4704.2|4702.2|4703.2|4701.2|30
1723603500000|2024-08-14 02:45:00|4704.7|4702.7|4706.2|4704.2|4706.2|4704.2|4704.2|4702.2|56
1723603800000|2024-08-14 02:50:00|4705.7|4703.7|4707.2|4705.2|4707.2|4705.2|4705.2|4703.2|40
1723604100000|2024-08-14 02:55:00|4706.2|4704.2|4704.2|4702.2|4706.2|4704.2|4704.2|4702.2|72
1723604400000|2024-08-14 03:00:00|4704.7|4702.7|4704.2|4702.2|4704.7|4702.7|4704.2|4702.2|21
1723604700000|2024-08-14 03:05:00|4705.2|4703.2|4704.2|4702.2|4705.2|4703.2|4703.2|4701.2|103
1723605000000|2024-08-14 03:10:00|4705.2|4703.2|4704.2|4702.2|4705.2|4703.2|4704.2|4702.2|55
1723605300000|2024-08-14 03:15:00|4705.2|4703.2|4706.2|4704.2|4706.2|4704.2|4704.2|4702.2|34
1723605600000|2024-08-14 03:20:00|4705.7|4703.7|4706.2|4704.2|4706.2|4704.2|4705.7|4703.7|18
1723605900000|2024-08-14 03:25:00|4705.2|4703.2|4705.2|4703.2|4705.2|4703.2|4705.2|4703.2|23
1723606200000|2024-08-14 03:30:00|4706.2|4704.2|4707.2|4705.2|4707.2|4705.2|4705.2|4703.2|54
1723606500000|2024-08-14 03:35:00|4706.7|4704.7|4707.2|4705.2|4707.2|4705.2|4706.2|4704.2|74
1723606800000|2024-08-14 03:40:00|4708.2|4706.2|4707.2|4705.2|4708.2|4706.2|4706.7|4704.7|43
1723607100000|2024-08-14 03:45:00|4708.2|4706.2|4708.2|4706.2|4708.2|4706.2|4707.2|4705.2|44
1723607400000|2024-08-14 03:50:00|4707.2|4705.2|4707.7|4705.7|4708.2|4706.2|4707.2|4705.2|46
1723607700000|2024-08-14 03:55:00|4708.2|4706.2|4708.2|4706.2|4708.2|4706.2|4707.2|4705.2|85
1723608000000|2024-08-14 04:00:00|4707.7|4705.7|4709.2|4707.2|4709.2|4707.2|4707.7|4705.7|306
1723608300000|2024-08-14 04:05:00|4710.2|4708.2|4712.2|4710.2|4712.2|4710.2|4710.2|4708.2|203
1723608600000|2024-08-14 04:10:00|4711.2|4709.2|4712.2|4710.2|4713.2|4711.2|4711.2|4709.2|339
1723608900000|2024-08-14 04:15:00|4711.2|4709.2|4711.2|4709.2|4713.2|4711.2|4709.2|4707.2|223
1723609200000|2024-08-14 04:20:00|4712.2|4710.2|4713.2|4711.2|4713.2|4711.2|4711.2|4709.2|70
1723609500000|2024-08-14 04:25:00|4714.2|4712.2|4714.2|4712.2|4715.2|4713.2|4713.2|4711.2|131
1723609800000|2024-08-14 04:30:00|4715.2|4713.2|4712.2|4710.2|4715.2|4713.2|4712.2|4710.2|368
1723610100000|2024-08-14 04:35:00|4712.7|4710.7|4711.2|4709.2|4712.7|4710.7|4711.2|4709.2|44
1723610400000|2024-08-14 04:40:00|4711.7|4709.7|4712.2|4710.2|4713.2|4711.2|4711.7|4709.7|259
1723610700000|2024-08-14 04:45:00|4711.2|4709.2|4712.2|4710.2|4712.2|4710.2|4711.2|4709.2|76
1723611000000|2024-08-14 04:50:00|4711.2|4709.2|4712.2|4710.2|4712.2|4710.2|4711.2|4709.2|132
1723611300000|2024-08-14 04:55:00|4713.2|4711.2|4713.2|4711.2|4713.2|4711.2|4713.2|4711.2|67
1723611600000|2024-08-14 05:00:00|4712.2|4710.2|4713.2|4711.2|4713.2|4711.2|4711.2|4709.2|120
1723611900000|2024-08-14 05:05:00|4712.2|4710.2|4712.2|4710.2|4713.2|4711.2|4712.2|4710.2|61
1723612200000|2024-08-14 05:10:00|4712.7|4710.7|4711.2|4709.2|4712.7|4710.7|4711.2|4709.2|102
1723612500000|2024-08-14 05:15:00|4710.2|4708.2|4710.2|4708.2|4710.2|4708.2|4709.2|4707.2|78
1723612800000|2024-08-14 05:20:00|||||||||2
1723613100000|2024-08-14 05:25:00|4711.2|4709.2|4711.2|4709.2|4711.2|4709.2|4711.2|4709.2|242
1723613400000|2024-08-14 05:30:00|4712.2|4710.2|4713.2|4711.2|4713.2|4711.2|4711.7|4709.7|129
1723613700000|2024-08-14 05:35:00|4714.2|4712.2|4712.2|4710.2|4715.2|4713.2|4712.2|4710.2|97
1723614000000|2024-08-14 05:40:00|4713.2|4711.2|4714.2|4712.2|4714.2|4712.2|4711.2|4709.2|125
1723614300000|2024-08-14 05:45:00|4715.2|4713.2|4717.2|4715.2|4719.2|4717.2|4714.2|4712.2|2008
1723614600000|2024-08-14 05:50:00|4716.2|4714.2|4715.2|4713.2|4717.2|4715.2|4715.2|4713.2|426
1723614900000|2024-08-14 05:55:00|4714.2|4712.2|4713.2|4711.2|4715.2|4713.2|4712.2|4710.2|155
1723615200000|2024-08-14 06:00:00|4712.95|4711.45|4723.95|4722.45|4723.95|4722.45|4709.95|4708.45|3233
1723615500000|2024-08-14 06:05:00|4724.95|4723.45|4715.95|4714.45|4724.95|4723.45|4715.45|4713.95|1218
1723615800000|2024-08-14 06:10:00|4714.95|4713.45|4715.95|4714.45|4716.95|4715.45|4714.95|4713.45|622
1723616100000|2024-08-14 06:15:00|4714.95|4713.45|4716.95|4715.45|4718.95|4717.45|4713.95|4712.45|368
1723616400000|2024-08-14 06:20:00|4717.95|4716.45|4717.95|4716.45|4719.95|4718.45|4716.95|4715.45|567
1723616700000|2024-08-14 06:25:00|4718.95|4717.45|4719.95|4718.45|4721.95|4720.45|4718.95|4717.45|1242
1723617000000|2024-08-14 06:30:00|4720.95|4719.45|4721.95|4720.45|4722.95|4721.45|4719.95|4718.45|1448
1723617300000|2024-08-14 06:35:00|4722.45|4720.95|4723.95|4722.45|4725.95|4724.45|4721.95|4720.45|1701
1723617600000|2024-08-14 06:40:00|4724.95|4723.45|4723.45|4721.95|4724.95|4723.45|4721.95|4720.45|638
1723617900000|2024-08-14 06:45:00|4722.95|4721.45|4718.95|4717.45|4723.45|4721.95|4718.95|4717.45|674
1723618200000|2024-08-14 06:50:00|4719.45|4717.95|4722.95|4721.45|4723.95|4722.45|4718.95|4717.45|1572
1723618500000|2024-08-14 06:55:00|4721.95|4720.45|4721.95|4720.45|4724.95|4723.45|4720.95|4719.45|3362
1723618800000|2024-08-14 07:00:00|4719.95|4718.45|4719.95|4718.45|4723.95|4722.45|4717.95|4716.45|5979
1723619100000|2024-08-14 07:05:00|4720.95|4719.45|4716.95|4715.45|4720.95|4719.45|4716.95|4715.45|2474
1723619400000|2024-08-14 07:10:00|4717.95|4716.45|4719.95|4718.45|4720.95|4719.45|4715.95|4714.45|2647
1723619700000|2024-08-14 07:15:00|4718.95|4717.45|4720.95|4719.45|4721.95|4720.45|4716.95|4715.45|2417
1723620000000|2024-08-14 07:20:00|4721.45|4719.95|4722.95|4721.45|4722.95|4721.45|4720.95|4719.45|2353
1723620300000|2024-08-14 07:25:00|4723.95|4722.45|4722.95|4721.45|4723.95|4722.45|4720.95|4719.45|1914
1723620600000|2024-08-14 07:30:00|4723.95|4722.45|4720.95|4719.45|4723.95|4722.45|4719.95|4718.45|2318
1723620900000|2024-08-14 07:35:00|4721.95|4720.45|4720.95|4719.45|4721.95|4720.45|4719.95|4718.45|2515
1723621200000|2024-08-14 07:40:00|4719.95|4718.45|4717.95|4716.45|4720.95|4719.45|4717.95|4716.45|2858
1723621500000|2024-08-14 07:45:00|4716.95|4715.45|4717.95|4716.45|4718.95|4717.45|4715.95|4714.45|2464
1723621800000|2024-08-14 07:50:00|4718.95|4717.45|4715.95|4714.45|4719.95|4718.45|4714.95|4713.45|2156
1723622100000|2024-08-14 07:55:00|4716.95|4715.45|4712.95|4711.45|4716.95|4715.45|4712.95|4711.45|3086
1723622400000|2024-08-14 08:00:00|4711.95|4710.45|4707.95|4706.45|4712.45|4710.95|4707.95|4706.45|5160
1723622700000|2024-08-14 08:05:00|4708.95|4707.45|4708.95|4707.45|4710.95|4709.45|4707.95|4706.45|3271
1723623000000|2024-08-14 08:10:00|4709.45|4707.95|4712.95|4711.45|4712.95|4711.45|4707.95|4706.45|2471
1723623300000|2024-08-14 08:15:00|4711.95|4710.45|4714.95|4713.45|4715.95|4714.45|4711.95|4710.45|3208
1723623600000|2024-08-14 08:20:00|4715.95|4714.45|4716.95|4715.45|4716.95|4715.45|4713.95|4712.45|2401
1723623900000|2024-08-14 08:25:00|4717.95|4716.45|4717.95|4716.45|4718.95|4717.45|4716.95|4715.45|6377
1723624200000|2024-08-14 08:30:00|4718.95|4717.45|4721.95|4720.45|4723.95|4722.45|4718.95|4717.45|4729
1723624500000|2024-08-14 08:35:00|4722.95|4721.45|4719.95|4718.45|4722.95|4721.45|4718.95|4717.45|1863
1723624800000|2024-08-14 08:40:00|4720.95|4719.45|4723.95|4722.45|4723.95|4722.45|4719.95|4718.45|5433
1723625100000|2024-08-14 08:45:00|4722.95|4721.45|4719.95|4718.45|4723.95|4722.45|4719.95|4718.45|2781
1723625400000|2024-08-14 08:50:00|4720.95|4719.45|4721.95|4720.45|4721.95|4720.45|4720.95|4719.45|1216
1723625700000|2024-08-14 08:55:00|4722.95|4721.45|4723.95|4722.45|4724.95|4723.45|4721.95|4720.45|2485
1723626000000|2024-08-14 09:00:00|4724.45|4722.95|4720.95|4719.45|4724.95|4723.45|4720.95|4719.45|3912
1723626300000|2024-08-14 09:05:00|4721.95|4720.45|4719.95|4718.45|4721.95|4720.45|4718.95|4717.45|2455
1723626600000|2024-08-14 09:10:00|4718.95|4717.45|4717.95|4716.45|4718.95|4717.45|4716.95|4715.45|1743
1723626900000|2024-08-14 09:15:00|4716.95|4715.45|4718.95|4717.45|4718.95|4717.45|4715.95|4714.45|7347
1723627200000|2024-08-14 09:20:00|4719.95|4718.45|4719.95|4718.45|4721.95|4720.45|4718.95|4717.45|3180
1723627500000|2024-08-14 09:25:00|4718.95|4717.45|4718.95|4717.45|4718.95|4717.45|4717.95|4716.45|2048
1723627800000|2024-08-14 09:30:00|4719.95|4718.45|4717.95|4716.45|4719.95|4718.45|4717.95|4716.45|1524
1723628100000|2024-08-14 09:35:00|4718.95|4717.45|4718.95|4717.45|4720.95|4719.45|4717.95|4716.45|1402
1723628400000|2024-08-14 09:40:00|4717.95|4716.45|4715.95|4714.45|4717.95|4716.45|4715.95|4714.45|1832
1723628700000|2024-08-14 09:45:00|4716.95|4715.45|4713.95|4712.45|4716.95|4715.45|4713.95|4712.45|2183
1723629000000|2024-08-14 09:50:00|4712.95|4711.45|4713.95|4712.45|4714.95|4713.45|4712.95|4711.45|1865
1723629300000|2024-08-14 09:55:00|4712.95|4711.45|4711.95|4710.45|4713.95|4712.45|4710.95|4709.45|2634
1723629600000|2024-08-14 10:00:00|4710.95|4709.45|4712.95|4711.45|4712.95|4711.45|4710.95|4709.45|1597
1723629900000|2024-08-14 10:05:00|4713.95|4712.45|4711.95|4710.45|4713.95|4712.45|4711.95|4710.45|1754
1723630200000|2024-08-14 10:10:00|4710.95|4709.45|4707.95|4706.45|4710.95|4709.45|4707.95|4706.45|1404
1723630500000|2024-08-14 10:15:00|4708.95|4707.45|4707.95|4706.45|4708.95|4707.45|4706.95|4705.45|2241
1723630800000|2024-08-14 10:20:00|4706.95|4705.45|4708.95|4707.45|4708.95|4707.45|4706.95|4705.45|4361
1723631100000|2024-08-14 10:25:00|4709.95|4708.45|4709.95|4708.45|4709.95|4708.45|4708.95|4707.45|2507
1723631400000|2024-08-14 10:30:00|4710.95|4709.45|4711.95|4710.45|4711.95|4710.45|4710.95|4709.45|6385
1723631700000|2024-08-14 10:35:00|4712.95|4711.45|4713.95|4712.45|4714.95|4713.45|4712.95|4711.45|2460
1723632000000|2024-08-14 10:40:00|4714.95|4713.45|4713.95|4712.45|4715.95|4714.45|4713.95|4712.45|1208
1723632300000|2024-08-14 10:45:00|4714.95|4713.45|4715.95|4714.45|4717.95|4716.45|4714.95|4713.45|4417
1723632600000|2024-08-14 10:50:00|4714.95|4713.45|4715.95|4714.45|4716.95|4715.45|4714.95|4713.45|958
1723632900000|2024-08-14 10:55:00|4714.95|4713.45|4714.95|4713.45|4715.95|4714.45|4714.95|4713.45|1875
1723633200000|2024-08-14 11:00:00|4715.95|4714.45|4714.95|4713.45|4715.95|4714.45|4714.95|4713.45|1669
1723633500000|2024-08-14 11:05:00|4715.45|4713.95|4711.95|4710.45|4715.45|4713.95|4711.95|4710.45|1370
1723633800000|2024-08-14 11:10:00|4710.95|4709.45|4710.95|4709.45|4712.95|4711.45|4710.95|4709.45|2357
1723634100000|2024-08-14 11:15:00|4711.95|4710.45|4709.95|4708.45|4712.95|4711.45|4709.95|4708.45|1988
1723634400000|2024-08-14 11:20:00|4708.95|4707.45|4710.95|4709.45|4710.95|4709.45|4708.95|4707.45|3528
1723634700000|2024-08-14 11:25:00|4711.95|4710.45|4711.95|4710.45|4712.95|4711.45|4711.95|4710.45|7473
1723635000000|2024-08-14 11:30:00|4712.95|4711.45|4712.95|4711.45|4714.95|4713.45|4711.95|4710.45|4411
1723635300000|2024-08-14 11:35:00|4711.95|4710.45|4715.95|4714.45|4716.95|4715.45|4710.95|4709.45|5913
1723635600000|2024-08-14 11:40:00|4716.22|4714.72|4718.22|4716.72|4719.22|4717.72|4716.22|4714.72|4392
1723635900000|2024-08-14 11:45:00|4717.22|4715.72|4718.22|4716.72|4719.22|4717.72|4717.22|4715.72|1360
1723636200000|2024-08-14 11:50:00|4719.22|4717.72|4719.22|4717.72|4720.22|4718.72|4718.22|4716.72|1770
1723636500000|2024-08-14 11:55:00|4720.22|4718.72|4720.22|4718.72|4721.22|4719.72|4719.22|4717.72|1160
1723636800000|2024-08-14 12:00:00|4719.72|4718.22|4721.22|4719.72|4721.22|4719.72|4718.22|4716.72|2474
1723637100000|2024-08-14 12:05:00|4722.22|4720.72|4720.22|4718.72|4722.22|4720.72|4720.22|4718.72|2027
1723637400000|2024-08-14 12:10:00|4721.22|4719.72|4718.22|4716.72|4721.22|4719.72|4718.22|4716.72|4121
1723637700000|2024-08-14 12:15:00|4719.22|4717.72|4719.22|4717.72|4720.22|4718.72|4717.22|4715.72|3613
1723638000000|2024-08-14 12:20:00|4720.22|4718.72|4717.22|4715.72|4720.22|4718.72|4715.22|4713.72|2826
1723638300000|2024-08-14 12:25:00|4716.72|4715.22|4715.72|4714.22|4720.22|4718.72|4715.22|4713.72|3758
1723638600000|2024-08-14 12:30:00|4716.22|4714.72|4716.22|4714.72|4726.22|4724.72|4712.72|4711.22|11465
1723638900000|2024-08-14 12:35:00|4717.22|4715.72|4718.22|4716.72|4719.22|4717.72|4711.22|4709.72|3818
1723639200000|2024-08-14 12:40:00|4717.22|4715.72|4723.22|4721.72|4723.22|4721.72|4713.22|4711.72|3265
1723639500000|2024-08-14 12:45:00|4722.22|4720.72|4724.22|4722.72|4726.22|4724.72|4722.22|4720.72|4842
1723639800000|2024-08-14 12:50:00|4723.22|4721.72|4724.22|4722.72|4724.22|4722.72|4721.22|4719.72|3170
1723640100000|2024-08-14 12:55:00|4725.22|4723.72|4727.22|4725.72|4727.22|4725.72|4723.22|4721.72|2309
1723640400000|2024-08-14 13:00:00|4726.22|4724.72|4727.22|4725.72|4729.72|4728.22|4726.22|4724.72|2852
1723640700000|2024-08-14 13:05:00|4728.22|4726.72|4726.22|4724.72|4730.22|4728.72|4725.22|4723.72|2652
1723641000000|2024-08-14 13:10:00|4727.22|4725.72|4726.22|4724.72|4728.22|4726.72|4726.22|4724.72|1680
1723641300000|2024-08-14 13:15:00|4725.22|4723.72|4726.22|4724.72|4728.22|4726.72|4724.22|4722.72|2355
1723641600000|2024-08-14 13:20:00|4727.22|4725.72|4728.22|4726.72|4728.22|4726.72|4726.22|4724.72|7805
1723641900000|2024-08-14 13:25:00|4729.22|4727.72|4726.22|4724.72|4729.22|4727.72|4725.22|4723.72|5140
1723642200000|2024-08-14 13:30:00|4725.22|4723.72|4723.22|4721.72|4729.22|4727.72|4723.22|4721.72|3700
1723642500000|2024-08-14 13:35:00|4722.22|4720.72|4724.22|4722.72|4725.22|4723.72|4721.22|4719.72|3265
1723642800000|2024-08-14 13:40:00|4723.22|4721.72|4715.22|4713.72|4723.22|4721.72|4714.22|4712.72|5954
1723643100000|2024-08-14 13:45:00|4716.22|4714.72|4716.22|4714.72|4718.22|4716.72|4713.22|4711.72|6691
1723643400000|2024-08-14 13:50:00|4717.22|4715.72|4716.22|4714.72|4718.22|4716.72|4713.22|4711.72|5763
1723643700000|2024-08-14 13:55:00|4715.22|4713.72|4714.22|4712.72|4716.22|4714.72|4711.22|4709.72|10057
1723644000000|2024-08-14 14:00:00|4713.22|4711.72|4717.22|4715.72|4718.22|4716.72|4712.22|4710.72|7832
1723644300000|2024-08-14 14:05:00|4716.22|4714.72|4716.22|4714.72|4716.22|4714.72|4713.22|4711.72|5020
1723644600000|2024-08-14 14:10:00|4716.05|4714.55|4713.05|4711.55|4717.05|4715.55|4712.05|4710.55|9130
1723644900000|2024-08-14 14:15:00|4714.05|4712.55|4718.05|4716.55|4718.05|4716.55|4713.05|4711.55|10767
1723645200000|2024-08-14 14:20:00|4719.05|4717.55|4718.05|4716.55|4721.05|4719.55|4717.05|4715.55|5591
1723645500000|2024-08-14 14:25:00|4719.05|4717.55|4718.05|4716.55|4719.05|4717.55|4715.05|4713.55|11672
1723645800000|2024-08-14 14:30:00|4719.05|4717.55|4708.05|4706.55|4719.05|4717.55|4708.05|4706.55|6722
1723646100000|2024-08-14 14:35:00|4709.05|4707.55|4712.05|4710.55|4712.05|4710.55|4708.05|4706.55|6692
1723646400000|2024-08-14 14:40:00|4711.05|4709.55|4713.05|4711.55|4716.05|4714.55|4711.05|4709.55|4823
1723646700000|2024-08-14 14:45:00|4714.05|4712.55|4718.05|4716.55|4718.05|4716.55|4711.05|4709.55|5281
1723647000000|2024-08-14 14:50:00|4717.05|4715.55|4718.05|4716.55|4719.05|4717.55|4716.05|4714.55|6262
1723647300000|2024-08-14 14:55:00|4717.55|4716.05|4720.05|4718.55|4721.05|4719.55|4717.55|4716.05|4119
1723647600000|2024-08-14 15:00:00|4721.05|4719.55|4724.05|4722.55|4724.05|4722.55|4720.05|4718.55|5910
1723647900000|2024-08-14 15:05:00|4723.05|4721.55|4720.05|4718.55|4724.05|4722.55|4720.05|4718.55|4428
1723648200000|2024-08-14 15:10:00|4721.05|4719.55|4724.05|4722.55|4724.05|4722.55|4721.05|4719.55|6872
1723648500000|2024-08-14 15:15:00|4723.05|4721.55|4723.05|4721.55|4724.05|4722.55|4721.05|4719.55|4492
1723648800000|2024-08-14 15:20:00|4722.05|4720.55|4722.05|4720.55|4723.05|4721.55|4720.05|4718.55|10423
1723649100000|2024-08-14 15:25:00|4723.05|4721.55|4724.05|4722.55|4724.05|4722.55|4722.05|4720.55|10988
1723649400000|2024-08-14 15:30:00|4725.05|4723.55|4728.05|4726.55|4729.05|4727.55|4724.05|4722.55|29535
1723649700000|2024-08-14 15:35:00|4729.05|4727.55|4731.05|4729.55|4732.05|4730.55|4728.05|4726.55|16854
1723650000000|2024-08-14 15:40:00|4731.55|4730.05|4729.05|4727.55|4733.05|4731.55|4729.05|4727.55|12967
1723650300000|2024-08-14 15:45:00|4730.05|4728.55|4731.05|4729.55|4732.05|4730.55|4730.05|4728.55|4864
1723650600000|2024-08-14 15:50:00|4730.55|4729.05|4732.05|4730.55|4732.05|4730.55|4730.05|4728.55|5314
1723650900000|2024-08-14 15:55:00|4733.05|4731.55|4733.05|4731.55|4734.05|4732.55|4732.05|4730.55|5650
1723651200000|2024-08-14 16:00:00|4732.05|4730.55|4734.05|4732.55|4734.05|4732.55|4732.05|4730.55|1281
1723651500000|2024-08-14 16:05:00|4735.05|4733.55|4733.05|4731.55|4736.05|4734.55|4733.05|4731.55|4254
1723651800000|2024-08-14 16:10:00|4732.05|4730.55|4733.05|4731.55|4735.05|4733.55|4732.05|4730.55|1866
1723652100000|2024-08-14 16:15:00|4733.55|4732.05|4730.05|4728.55|4735.05|4733.55|4730.05|4728.55|3662
1723652400000|2024-08-14 16:20:00|4731.05|4729.55|4724.05|4722.55|4731.05|4729.55|4721.05|4719.55|2352
1723652700000|2024-08-14 16:25:00|4723.55|4722.05|4723.05|4721.55|4725.05|4723.55|4720.05|4718.55|2030
1723653000000|2024-08-14 16:30:00|4724.05|4722.55|4726.05|4724.55|4727.05|4725.55|4722.05|4720.55|941
1723653300000|2024-08-14 16:35:00|4726.55|4725.05|4728.05|4726.55|4729.05|4727.55|4725.05|4723.55|1401
1723653600000|2024-08-14 16:40:00|4727.05|4725.55|4722.05|4720.55|4729.05|4727.55|4722.05|4720.55|1245
1723653900000|2024-08-14 16:45:00|4722.55|4721.05|4723.05|4721.55|4725.05|4723.55|4721.05|4719.55|1131
1723654200000|2024-08-14 16:50:00|4723.55|4722.05|4726.05|4724.55|4727.05|4725.55|4723.05|4721.55|1140
1723654500000|2024-08-14 16:55:00|4726.55|4725.05|4727.05|4725.55|4727.05|4725.55|4725.05|4723.55|623
1723654800000|2024-08-14 17:00:00|4726.05|4724.55|4725.05|4723.55|4726.05|4724.55|4724.05|4722.55|627
1723655100000|2024-08-14 17:05:00|4726.05|4724.55|4727.05|4725.55|4729.05|4727.55|4726.05|4724.55|1213
1723655400000|2024-08-14 17:10:00|4727.55|4726.05|4725.05|4723.55|4728.05|4726.55|4722.05|4720.55|1158
1723655700000|2024-08-14 17:15:00|4726.05|4724.55|4726.05|4724.55|4727.05|4725.55|4724.05|4722.55|1039
1723656000000|2024-08-14 17:20:00|4725.05|4723.55|4724.05|4722.55|4726.05|4724.55|4724.05|4722.55|1798
1723656300000|2024-08-14 17:25:00|4724.55|4723.05|4725.05|4723.55|4726.05|4724.55|4723.05|4721.55|1194
1723656600000|2024-08-14 17:30:00|4725.55|4724.05|4726.05|4724.55|4727.05|4725.55|4725.05|4723.55|753
1723656900000|2024-08-14 17:35:00|4726.55|4725.05|4724.05|4722.55|4727.05|4725.55|4723.55|4722.05|421
1723657200000|2024-08-14 17:40:00|4725.05|4723.55|4725.05|4723.55|4726.05|4724.55|4723.05|4721.55|456
1723657500000|2024-08-14 17:45:00|4724.05|4722.55|4727.05|4725.55|4727.05|4725.55|4724.05|4722.55|444
1723657800000|2024-08-14 17:50:00|4726.05|4724.55|4728.05|4726.55|4728.05|4726.55|4725.05|4723.55|664
1723658100000|2024-08-14 17:55:00|4727.55|4726.05|4727.05|4725.55|4729.05|4727.55|4727.05|4725.55|580
1723658400000|2024-08-14 18:00:00|4726.05|4724.55|4725.05|4723.55|4726.55|4725.05|4723.05|4721.55|824
1723658700000|2024-08-14 18:05:00|4725.55|4724.05|4725.05|4723.55|4726.05|4724.55|4724.05|4722.55|295
1723659000000|2024-08-14 18:10:00|4724.55|4723.05|4725.05|4723.55|4726.05|4724.55|4724.05|4722.55|229
1723659300000|2024-08-14 18:15:00|4725.55|4724.05|4724.05|4722.55|4726.05|4724.55|4724.05|4722.55|520
1723659600000|2024-08-14 18:20:00|4724.55|4723.05|4724.05|4722.55|4726.05|4724.55|4724.05|4722.55|427
1723659900000|2024-08-14 18:25:00|4725.05|4723.55|4726.05|4724.55|4726.05|4724.55|4724.05|4722.55|351
1723660200000|2024-08-14 18:30:00|4725.05|4723.55|4726.05|4724.55|4727.05|4725.55|4725.05|4723.55|257
1723660500000|2024-08-14 18:35:00|4727.05|4725.55|4727.05|4725.55|4727.05|4725.55|4725.05|4723.55|541
1723660800000|2024-08-14 18:40:00|4727.55|4726.05|4728.05|4726.55|4728.05|4726.55|4727.05|4725.55|375
1723661100000|2024-08-14 18:45:00|4727.05|4725.55|4728.05|4726.55|4729.05|4727.55|4727.05|4725.55|295
1723661400000|2024-08-14 18:50:00|4729.05|4727.55|4731.05|4729.55|4731.05|4729.55|4729.05|4727.55|423
1723661700000|2024-08-14 18:55:00|4732.05|4730.55|4733.05|4731.55|4734.05|4732.55|4731.05|4729.55|462
1723662000000|2024-08-14 19:00:00|4732.55|4731.05|4733.05|4731.55|4733.05|4731.55|4731.55|4730.05|141
1723662300000|2024-08-14 19:05:00|4733.55|4732.05|4732.05|4730.55|4734.05|4732.55|4732.05|4730.55|216
1723662600000|2024-08-14 19:10:00|4732.55|4731.05|4727.05|4725.55|4733.05|4731.55|4726.05|4724.55|660
1723662900000|2024-08-14 19:15:00|4728.05|4726.55|4728.05|4726.55|4729.05|4727.55|4727.05|4725.55|229
1723663200000|2024-08-14 19:20:00|4727.05|4725.55|4728.05|4726.55|4729.05|4727.55|4726.05|4724.55|381
1723663500000|2024-08-14 19:25:00|4728.55|4727.05|4727.05|4725.55|4729.05|4727.55|4727.05|4725.55|417
1723663800000|2024-08-14 19:30:00|4727.55|4726.05|4727.05|4725.55|4729.05|4727.55|4727.05|4725.55|409
1723664100000|2024-08-14 19:35:00|4728.05|4726.55|4728.05|4726.55|4729.05|4727.55|4727.05|4725.55|393
1723664400000|2024-08-14 19:40:00|4729.05|4727.55|4729.05|4727.55|4729.05|4727.55|4728.05|4726.55|256
1723664700000|2024-08-14 19:45:00|4730.05|4728.55|4731.05|4729.55|4731.05|4729.55|4729.05|4727.55|968
1723665000000|2024-08-14 19:50:00|4732.05|4730.55|4733.05|4731.55|4734.05|4732.55|4730.05|4728.55|1013
1723665300000|2024-08-14 19:55:00|4733.55|4732.05|4732.55|4731.05|4735.05|4733.55|4732.05|4730.55|2386
1723665600000|2024-08-14 20:00:00|4732.4|4729.4|4735|4732|4735.5|4732.5|4731.9|4728.9|29
1723665900000|2024-08-14 20:05:00|4735.1|4732.1|4737.4|4734.4|4737.8|4734.8|4734.5|4731.5|0
1723666200000|2024-08-14 20:10:00|4737.6|4734.6|4738.7|4735.7|4738.8|4735.8|4737.4|4734.4|0
1723666500000|2024-08-14 20:15:00|4738.8|4735.8|4738.1|4735.1|4739.2|4736.2|4738|4735|0
1723666800000|2024-08-14 20:20:00|4738.3|4735.3|4737.8|4734.8|4738.5|4735.5|4737.4|4734.4|0
1723667100000|2024-08-14 20:25:00|4738|4735|4737.8|4734.8|4738|4735|4737.6|4734.6|0
1723667400000|2024-08-14 20:30:00|4737.7|4734.7|4736.6|4733.6|4738|4735|4736.2|4733.2|0
1723667700000|2024-08-14 20:35:00|4736.4|4733.4|4736.4|4733.4|4736.9|4733.9|4736.1|4733.1|0
1723668000000|2024-08-14 20:40:00|4736.6|4733.6|4736.7|4733.7|4737.1|4734.1|4736.6|4733.6|0
1723668300000|2024-08-14 20:45:00|4736.9|4733.9|4736.9|4733.9|4737.1|4734.1|4736.6|4733.6|0
1723668600000|2024-08-14 20:50:00|4736.7|4733.7|4736.9|4733.9|4737.1|4734.1|4736.2|4733.2|0
1723668900000|2024-08-14 20:55:00|4736.8|4733.8|4736.5|4733.5|4736.8|4733.8|4735.9|4732.9|0
1723669200000|2024-08-14 21:00:00|4736.3|4733.3|4736.5|4733.5|4736.8|4733.8|4736.2|4733.2|0
1723669500000|2024-08-14 21:05:00|4736.8|4733.8|4736.8|4733.8|4737.4|4734.4|4736.7|4733.7|0
1723669800000|2024-08-14 21:10:00|4737.8|4734.8|4736.8|4733.8|4737.8|4734.8|4736.8|4733.8|0
1723670100000|2024-08-14 21:15:00|4736.6|4733.6|4736.3|4733.3|4736.6|4733.6|4736.2|4733.2|0
1723670400000|2024-08-14 21:20:00|4736.4|4733.4|4736.2|4733.2|4736.4|4733.4|4736.2|4733.2|0
1723670700000|2024-08-14 21:25:00|4736.3|4733.3|4736.2|4733.2|4736.3|4733.3|4736.1|4733.1|0
1723671300000|2024-08-14 21:35:00|4736.1|4733.1|4736.1|4733.1|4736.1|4733.1|4736.1|4733.1|0
1723671600000|2024-08-14 21:40:00|4736.2|4733.2|4736.3|4733.3|4736.3|4733.3|4736.2|4733.2|0
1723671900000|2024-08-14 21:45:00|4736.6|4733.6|4736.6|4733.6|4736.7|4733.7|4736.3|4733.3|0
1723672200000|2024-08-14 21:50:00|4736.4|4733.4|4736.9|4733.9|4737.1|4734.1|4736.4|4733.4|0
1723672500000|2024-08-14 21:55:00|4737.1|4734.1|4737|4734|4737.2|4734.2|4736.6|4733.6|0
1723672800000|2024-08-14 22:00:00|4736.2|4733.2|4736.4|4733.4|4737.3|4734.3|4735.2|4732.2|0
1723673100000|2024-08-14 22:05:00|4736.5|4733.5|4736.1|4733.1|4736.7|4733.7|4735.4|4732.4|0
1723673400000|2024-08-14 22:10:00|4736.2|4733.2|4736|4733|4736.9|4733.9|4735.9|4732.9|0
1723673700000|2024-08-14 22:15:00|4736.1|4733.1|4736.1|4733.1|4736.2|4733.2|4735|4732|0
1723674000000|2024-08-14 22:20:00|4735.7|4732.7|4734.7|4731.7|4735.9|4732.9|4734.5|4731.5|0
1723674300000|2024-08-14 22:25:00|4734.6|4731.6|4733.5|4730.5|4734.6|4731.6|4732.9|4729.9|0
1723674600000|2024-08-14 22:30:00|4733.6|4730.6|4733.9|4730.9|4734|4731|4733.6|4730.6|0
1723674900000|2024-08-14 22:35:00|4734|4731|4734.3|4731.3|4734.6|4731.6|4733.6|4730.6|0
1723675200000|2024-08-14 22:40:00|4734.5|4731.5|4734.1|4731.1|4735.2|4732.2|4734|4731|0
1723675500000|2024-08-14 22:45:00|4734|4731|4734.5|4731.5|4734.7|4731.7|4734|4731|0
1723675800000|2024-08-14 22:50:00|4734.6|4731.6|4734.5|4731.5|4735.2|4732.2|4734.2|4731.2|0
1723676100000|2024-08-14 22:55:00|4734.7|4731.7|4734.5|4731.5|4734.8|4731.8|4734.2|4731.2|0
1723676400000|2024-08-14 23:00:00|4734.6|4731.6|4735.9|4732.9|4736.1|4733.1|4734.6|4731.6|0
1723676700000|2024-08-14 23:05:00|4736.1|4733.1|4736|4733|4736.5|4733.5|4735.9|4732.9|0
1723677000000|2024-08-14 23:10:00|4736.1|4733.1|4737.4|4734.4|4737.5|4734.5|4735.9|4732.9|0
1723677300000|2024-08-14 23:15:00|4737.3|4734.3|4736.6|4733.6|4737.5|4734.5|4736.4|4733.4|0
1723677600000|2024-08-14 23:20:00|4736.7|4733.7|4736.6|4733.6|4736.8|4733.8|4736.4|4733.4|0
1723677900000|2024-08-14 23:25:00|4736.4|4733.4|4736.2|4733.2|4736.4|4733.4|4736.1|4733.1|0
1723678200000|2024-08-14 23:30:00|4736.1|4733.1|4734|4731|4736.1|4733.1|4733.3|4730.3|0
1723678500000|2024-08-14 23:35:00|4734.1|4731.1|4734.2|4731.2|4734.6|4731.6|4733.7|4730.7|0
1723678800000|2024-08-14 23:40:00|4734.1|4731.1|4734.2|4731.2|4734.4|4731.4|4733.8|4730.8|0
1723679100000|2024-08-14 23:45:00|4734|4731|4732.9|4729.9|4734.1|4731.1|4731.7|4728.7|0
1723679400000|2024-08-14 23:50:00|4732.8|4729.8|4732.9|4729.9|4732.9|4729.9|4732.3|4729.3|0
1723679700000|2024-08-14 23:55:00|4732.8|4729.8|4733.1|4730.1|4733.8|4730.8|4732.8|4729.8|0
1723680000000|2024-08-15 00:00:00|4733.5|4730.5|4733.3|4730.3|4734.9|4731.9|4733.3|4730.3|0
1723680300000|2024-08-15 00:05:00|4733.1|4730.1|4734.5|4731.5|4735.2|4732.2|4733.1|4730.1|0
1723680600000|2024-08-15 00:10:00|4734.6|4731.6|4736.2|4733.2|4736.2|4733.2|4734.3|4731.3|0
1723680900000|2024-08-15 00:15:00|4736.3|4733.3|4732.7|4730.7|4736.5|4733.5|4729.7|4727.7|478
1723681200000|2024-08-15 00:20:00|4731.7|4729.7|4736.7|4734.7|4736.7|4734.7|4731.7|4729.7|153
1723681500000|2024-08-15 00:25:00|4735.7|4733.7|4735.2|4733.2|4736.7|4734.7|4733.7|4731.7|67
1723681800000|2024-08-15 00:30:00|4735.7|4733.7|4734.7|4732.7|4735.7|4733.7|4732.7|4730.7|20
1723682100000|2024-08-15 00:35:00|4735.7|4733.7|4736.7|4734.7|4736.7|4734.7|4734.7|4732.7|110
1723682400000|2024-08-15 00:40:00|4736.2|4734.2|4735.7|4733.7|4736.7|4734.7|4735.7|4733.7|168
1723682700000|2024-08-15 00:45:00|4736.7|4734.7|4736.7|4734.7|4736.7|4734.7|4735.7|4733.7|112
1723683000000|2024-08-15 00:50:00|4737.7|4735.7|4739.7|4737.7|4740.7|4738.7|4737.7|4735.7|270
1723683300000|2024-08-15 00:55:00|4738.7|4736.7|4737.7|4735.7|4739.7|4737.7|4737.7|4735.7|60
1723683600000|2024-08-15 01:00:00|4736.7|4734.7|4737.7|4735.7|4737.7|4735.7|4735.7|4733.7|122
1723683900000|2024-08-15 01:05:00|4738.2|4736.2|4738.7|4736.7|4741.7|4739.7|4737.7|4735.7|128
1723684200000|2024-08-15 01:10:00|4739.2|4737.2|4737.7|4735.7|4739.7|4737.7|4737.7|4735.7|28
1723684500000|2024-08-15 01:15:00|4738.7|4736.7|4736.7|4734.7|4738.7|4736.7|4736.7|4734.7|70
1723684800000|2024-08-15 01:20:00|4737.7|4735.7|4738.7|4736.7|4738.7|4736.7|4736.7|4734.7|92
1723685100000|2024-08-15 01:25:00|4738.2|4736.2|4737.7|4735.7|4738.7|4736.7|4735.7|4733.7|41
1723685400000|2024-08-15 01:30:00|4737.2|4735.2|4737.7|4735.7|4738.7|4736.7|4736.7|4734.7|36
1723685700000|2024-08-15 01:35:00|4737.2|4735.2|4737.7|4735.7|4738.7|4736.7|4736.2|4734.2|43
1723686000000|2024-08-15 01:40:00|4738.7|4736.7|4739.7|4737.7|4740.7|4738.7|4738.7|4736.7|28
1723686300000|2024-08-15 01:45:00|4740.2|4738.2|4740.7|4738.7|4740.7|4738.7|4738.7|4736.7|22
1723686600000|2024-08-15 01:50:00|4739.7|4737.7|4739.7|4737.7|4740.7|4738.7|4738.7|4736.7|15
1723686900000|2024-08-15 01:55:00|4739.2|4737.2|4740.7|4738.7|4740.7|4738.7|4739.2|4737.2|45
1723687200000|2024-08-15 02:00:00|4741.7|4739.7|4739.7|4737.7|4741.7|4739.7|4738.7|4736.7|34
1723687500000|2024-08-15 02:05:00|4740.2|4738.2|4742.7|4740.7|4742.7|4740.7|4739.7|4737.7|111
1723687800000|2024-08-15 02:10:00|4743.7|4741.7|4749.7|4747.7|4750.7|4748.7|4743.2|4741.2|673
1723688100000|2024-08-15 02:15:00|4748.7|4746.7|4748.7|4746.7|4750.7|4748.7|4748.7|4746.7|114
1723688400000|2024-08-15 02:20:00|4749.7|4747.7|4748.7|4746.7|4750.2|4748.2|4747.7|4745.7|130
1723688700000|2024-08-15 02:25:00|4749.2|4747.2|4751.7|4749.7|4751.7|4749.7|4749.2|4747.2|98
1723689000000|2024-08-15 02:30:00|4750.7|4748.7|4749.7|4747.7|4751.7|4749.7|4748.7|4746.7|57
1723689300000|2024-08-15 02:35:00|4750.2|4748.2|4752.7|4750.7|4752.7|4750.7|4749.7|4747.7|84
1723689600000|2024-08-15 02:40:00|4751.7|4749.7|4750.7|4748.7|4752.7|4750.7|4749.7|4747.7|76
1723689900000|2024-08-15 02:45:00|4750.2|4748.2|4750.2|4748.2|4750.7|4748.7|4749.7|4747.7|27
1723690200000|2024-08-15 02:50:00|4750.7|4748.7|4747.7|4745.7|4750.7|4748.7|4747.7|4745.7|20
1723690500000|2024-08-15 02:55:00|4748.2|4746.2|4747.7|4745.7|4748.7|4746.7|4746.7|4744.7|20
1723690800000|2024-08-15 03:00:00|4746.7|4744.7|4746.7|4744.7|4747.7|4745.7|4746.7|4744.7|38
1723691100000|2024-08-15 03:05:00|4747.2|4745.2|4746.2|4744.2|4747.7|4745.7|4745.7|4743.7|53
1723691400000|2024-08-15 03:10:00|4746.7|4744.7|4746.7|4744.7|4746.7|4744.7|4745.7|4743.7|23
1723691700000|2024-08-15 03:15:00|4746.2|4744.2|4747.2|4745.2|4747.7|4745.7|4745.7|4743.7|31
1723692000000|2024-08-15 03:20:00|4746.7|4744.7|4746.2|4744.2|4747.7|4745.7|4746.2|4744.2|25
1723692300000|2024-08-15 03:25:00|4745.7|4743.7|4744.7|4742.7|4745.7|4743.7|4743.7|4741.7|55
1723692600000|2024-08-15 03:30:00|4745.2|4743.2|4746.7|4744.7|4747.7|4745.7|4745.2|4743.2|28
1723692900000|2024-08-15 03:35:00|4747.7|4745.7|4747.7|4745.7|4747.7|4745.7|4746.7|4744.7|33
1723693200000|2024-08-15 03:40:00|4746.7|4744.7|4746.7|4744.7|4746.7|4744.7|4745.7|4743.7|29
1723693500000|2024-08-15 03:45:00|4745.7|4743.7|4745.7|4743.7|4745.7|4743.7|4745.7|4743.7|17
1723693800000|2024-08-15 03:50:00|||||||||9
1723694100000|2024-08-15 03:55:00|4744.7|4742.7|4745.7|4743.7|4745.7|4743.7|4744.7|4742.7|14
1723694400000|2024-08-15 04:00:00|4746.7|4744.7|4745.7|4743.7|4746.7|4744.7|4745.7|4743.7|36
1723694700000|2024-08-15 04:05:00|4746.2|4744.2|4745.7|4743.7|4746.7|4744.7|4744.7|4742.7|56
1723695000000|2024-08-15 04:10:00|4744.7|4742.7|4745.7|4743.7|4745.7|4743.7|4744.7|4742.7|43
1723695300000|2024-08-15 04:15:00|4744.7|4742.7|4744.7|4742.7|4744.7|4742.7|4744.7|4742.7|9
1723695600000|2024-08-15 04:20:00|4745.7|4743.7|4746.7|4744.7|4746.7|4744.7|4745.7|4743.7|47
1723695900000|2024-08-15 04:25:00|4747.7|4745.7|4747.7|4745.7|4747.7|4745.7|4747.7|4745.7|61
1723696200000|2024-08-15 04:30:00|4748.7|4746.7|4749.7|4747.7|4749.7|4747.7|4748.7|4746.7|111
1723696500000|2024-08-15 04:35:00|4750.7|4748.7|4749.7|4747.7|4750.7|4748.7|4749.2|4747.2|67
1723696800000|2024-08-15 04:40:00|||||||||13
1723697100000|2024-08-15 04:45:00|4749.2|4747.2|4747.7|4745.7|4749.7|4747.7|4747.7|4745.7|30
1723697400000|2024-08-15 04:50:00|4748.7|4746.7|4748.7|4746.7|4749.2|4747.2|4747.7|4745.7|57
1723697700000|2024-08-15 04:55:00|4749.7|4747.7|4749.7|4747.7|4749.7|4747.7|4749.7|4747.7|24
1723698000000|2024-08-15 05:00:00|4748.7|4746.7|4747.7|4745.7|4748.7|4746.7|4747.7|4745.7|128
1723698300000|2024-08-15 05:05:00|4746.7|4744.7|4745.7|4743.7|4746.7|4744.7|4744.7|4742.7|64
1723698600000|2024-08-15 05:10:00|4745.2|4743.2|4743.7|4741.7|4745.7|4743.7|4743.7|4741.7|10
1723698900000|2024-08-15 05:15:00|||||||||3
1723699200000|2024-08-15 05:20:00|4743.2|4741.2|4741.7|4739.7|4743.2|4741.2|4740.7|4738.7|78
1723699500000|2024-08-15 05:25:00|4742.7|4740.7|4743.7|4741.7|4743.7|4741.7|4741.7|4739.7|61
1723699800000|2024-08-15 05:30:00|4745.2|4743.2|4746.7|4744.7|4748.7|4746.7|4743.7|4741.7|514
1723700100000|2024-08-15 05:35:00|4746.2|4744.2|4747.7|4745.7|4747.7|4745.7|4744.7|4742.7|52
1723700400000|2024-08-15 05:40:00|4747.2|4745.2|4743.7|4741.7|4747.2|4745.2|4743.7|4741.7|69
1723700700000|2024-08-15 05:45:00|4743.2|4741.2|4742.7|4740.7|4743.7|4741.7|4742.2|4740.2|78
1723701000000|2024-08-15 05:50:00|4742.2|4740.2|4741.7|4739.7|4742.7|4740.7|4739.7|4737.7|118
1723701300000|2024-08-15 05:55:00|4742.7|4740.7|4746.7|4744.7|4748.7|4746.7|4741.7|4739.7|446
1723701600000|2024-08-15 06:00:00|4746.45|4744.95|4748.45|4746.95|4749.45|4747.95|4742.45|4740.95|454
1723701900000|2024-08-15 06:05:00|4748.95|4747.45|4749.45|4747.95|4749.45|4747.95|4747.45|4745.95|393
1723702200000|2024-08-15 06:10:00|4748.45|4746.95|4749.95|4748.45|4750.45|4748.95|4747.45|4745.95|1319
1723702500000|2024-08-15 06:15:00|4749.45|4747.95|4746.95|4745.45|4750.45|4748.95|4746.45|4744.95|308
1723702800000|2024-08-15 06:20:00|4747.45|4745.95|4740.45|4738.95|4747.45|4745.95|4739.45|4737.95|798
1723703100000|2024-08-15 06:25:00|4739.45|4737.95|4740.45|4738.95|4742.45|4740.95|4739.45|4737.95|278
1723703400000|2024-08-15 06:30:00|4739.45|4737.95|4743.45|4741.95|4743.45|4741.95|4739.45|4737.95|634
1723703700000|2024-08-15 06:35:00|4744.45|4742.95|4744.45|4742.95|4745.45|4743.95|4742.45|4740.95|1066
1723704000000|2024-08-15 06:40:00|4743.45|4741.95|4744.45|4742.95|4745.45|4743.95|4743.45|4741.95|393
1723704300000|2024-08-15 06:45:00|4744.95|4743.45|4745.45|4743.95|4746.45|4744.95|4744.45|4742.95|422
1723704600000|2024-08-15 06:50:00|4746.45|4744.95|4747.45|4745.95|4749.45|4747.95|4746.45|4744.95|424
1723704900000|2024-08-15 06:55:00|4748.45|4746.95|4748.45|4746.95|4749.45|4747.95|4746.45|4744.95|1306
1723705200000|2024-08-15 07:00:00|4747.45|4745.95|4742.45|4740.95|4747.45|4745.95|4740.45|4738.95|5004
1723705500000|2024-08-15 07:05:00|4743.45|4741.95|4746.45|4744.95|4746.45|4744.95|4743.45|4741.95|5378
1723705800000|2024-08-15 07:10:00|4745.45|4743.95|4748.45|4746.95|4748.45|4746.95|4744.45|4742.95|3139
1723706100000|2024-08-15 07:15:00|4747.45|4745.95|4745.45|4743.95|4748.45|4746.95|4745.45|4743.95|2104
1723706400000|2024-08-15 07:20:00|4744.45|4742.95|4747.45|4745.95|4748.45|4746.95|4743.45|4741.95|1977
1723706700000|2024-08-15 07:25:00|4747.95|4746.45|4752.45|4750.95|4752.45|4750.95|4746.45|4744.95|3720
1723707000000|2024-08-15 07:30:00|4751.45|4749.95|4752.45|4750.95|4752.45|4750.95|4749.45|4747.95|3759
1723707300000|2024-08-15 07:35:00|4751.45|4749.95|4754.45|4752.95|4755.45|4753.95|4751.45|4749.95|3873
1723707600000|2024-08-15 07:40:00|4753.45|4751.95|4754.45|4752.95|4755.45|4753.95|4752.45|4750.95|2130
1723707900000|2024-08-15 07:45:00|4755.45|4753.95|4758.45|4756.95|4759.45|4757.95|4755.45|4753.95|4840
1723708200000|2024-08-15 07:50:00|4759.45|4757.95|4757.45|4755.95|4759.45|4757.95|4756.45|4754.95|2645
1723708500000|2024-08-15 07:55:00|4756.45|4754.95|4754.45|4752.95|4758.45|4756.95|4754.45|4752.95|4257
1723708800000|2024-08-15 08:00:00|4755.45|4753.95|4752.45|4750.95|4755.45|4753.95|4751.45|4749.95|2323
1723709100000|2024-08-15 08:05:00|4751.45|4749.95|4750.45|4748.95|4754.45|4752.95|4750.45|4748.95|2577
1723709400000|2024-08-15 08:10:00|4749.45|4747.95|4746.45|4744.95|4750.45|4748.95|4746.45|4744.95|5053
1723709700000|2024-08-15 08:15:00|4747.45|4745.95|4744.45|4742.95|4748.45|4746.95|4744.45|4742.95|2571
1723710000000|2024-08-15 08:20:00|4745.45|4743.95|4741.45|4739.95|4745.45|4743.95|4741.45|4739.95|3024
1723710300000|2024-08-15 08:25:00|4740.45|4738.95|4739.45|4737.95|4741.45|4739.95|4739.45|4737.95|3518
1723710600000|2024-08-15 08:30:00|4738.45|4736.95|4737.45|4735.95|4740.45|4738.95|4737.45|4735.95|2376
1723710900000|2024-08-15 08:35:00|4738.45|4736.95|4737.45|4735.95|4739.45|4737.95|4736.45|4734.95|6360
1723711200000|2024-08-15 08:40:00|4738.45|4736.95|4739.45|4737.95|4739.45|4737.95|4736.45|4734.95|1003
1723711500000|2024-08-15 08:45:00|4740.45|4738.95|4739.45|4737.95|4740.45|4738.95|4738.45|4736.95|1086
1723711800000|2024-08-15 08:50:00|4738.45|4736.95|4739.45|4737.95|4740.45|4738.95|4738.45|4736.95|1861
1723712100000|2024-08-15 08:55:00|4738.45|4736.95|4738.45|4736.95|4738.45|4736.95|4737.45|4735.95|4666
1723712400000|2024-08-15 09:00:00|4739.45|4737.95|4740.45|4738.95|4741.45|4739.95|4739.45|4737.95|2081
1723712700000|2024-08-15 09:05:00|4739.45|4737.95|4738.45|4736.95|4740.45|4738.95|4738.45|4736.95|9566
1723713000000|2024-08-15 09:10:00|4739.45|4737.95|4740.45|4738.95|4741.45|4739.95|4738.45|4736.95|731
1723713300000|2024-08-15 09:15:00|4739.45|4737.95|4739.45|4737.95|4740.45|4738.95|4738.45|4736.95|838
1723713600000|2024-08-15 09:20:00|4740.45|4738.95|4740.45|4738.95|4741.45|4739.95|4740.45|4738.95|1944
1723713900000|2024-08-15 09:25:00|4739.45|4737.95|4740.45|4738.95|4741.45|4739.95|4738.45|4736.95|2083
1723714200000|2024-08-15 09:30:00|4741.45|4739.95|4741.45|4739.95|4742.45|4740.95|4740.45|4738.95|2335
1723714500000|2024-08-15 09:35:00|4740.45|4738.95|4738.45|4736.95|4740.45|4738.95|4738.45|4736.95|1612
1723714800000|2024-08-15 09:40:00|4739.45|4737.95|4739.45|4737.95|4739.45|4737.95|4738.45|4736.95|944
1723715100000|2024-08-15 09:45:00|4738.45|4736.95|4739.45|4737.95|4739.45|4737.95|4738.45|4736.95|1890
1723715400000|2024-08-15 09:50:00|4738.45|4736.95|4738.45|4736.95|4739.45|4737.95|4738.45|4736.95|1767
1723715700000|2024-08-15 09:55:00|4739.45|4737.95|4739.45|4737.95|4739.45|4737.95|4738.45|4736.95|1611
1723716000000|2024-08-15 10:00:00|4738.45|4736.95|4737.45|4735.95|4738.45|4736.95|4737.45|4735.95|2548
1723716300000|2024-08-15 10:05:00|4738.45|4736.95|4737.45|4735.95|4738.45|4736.95|4736.45|4734.95|2301
1723716600000|2024-08-15 10:10:00|4736.45|4734.95|4734.45|4732.95|4737.45|4735.95|4734.45|4732.95|1601
1723716900000|2024-08-15 10:15:00|4735.45|4733.95|4733.45|4731.95|4735.45|4733.95|4733.45|4731.95|1226
1723717200000|2024-08-15 10:20:00|4732.45|4730.95|4727.45|4725.95|4732.45|4730.95|4726.45|4724.95|3708
1723717500000|2024-08-15 10:25:00|4728.45|4726.95|4731.35|4729.85|4732.35|4730.85|4728.35|4726.85|4512
1723717800000|2024-08-15 10:30:00|4732.35|4730.85|4733.35|4731.85|4733.35|4731.85|4731.35|4729.85|3143
1723718100000|2024-08-15 10:35:00|4734.35|4732.85|4734.35|4732.85|4734.35|4732.85|4734.35|4732.85|763
1723718400000|2024-08-15 10:40:00|4733.85|4732.35|4733.35|4731.85|4734.35|4732.85|4733.35|4731.85|1549
1723718700000|2024-08-15 10:45:00|4732.35|4730.85|4734.35|4732.85|4734.35|4732.85|4732.35|4730.85|1269
1723719000000|2024-08-15 10:50:00|4733.35|4731.85|4736.35|4734.85|4736.35|4734.85|4733.35|4731.85|1254
1723719300000|2024-08-15 10:55:00|4737.35|4735.85|4735.35|4733.85|4737.35|4735.85|4735.35|4733.85|4231
1723719600000|2024-08-15 11:00:00|4736.35|4734.85|4737.35|4735.85|4737.35|4735.85|4733.35|4731.85|3410
1723719900000|2024-08-15 11:05:00|4738.35|4736.85|4739.35|4737.85|4740.35|4738.85|4738.35|4736.85|4185
1723720200000|2024-08-15 11:10:00|4740.35|4738.85|4740.35|4738.85|4740.35|4738.85|4739.35|4737.85|4361
1723720500000|2024-08-15 11:15:00|4739.35|4737.85|4740.35|4738.85|4740.35|4738.85|4739.35|4737.85|3797
1723720800000|2024-08-15 11:20:00|4739.35|4737.85|4740.35|4738.85|4740.35|4738.85|4739.35|4737.85|3578
1723721100000|2024-08-15 11:25:00|||||||||1663
1723721400000|2024-08-15 11:30:00|4741.35|4739.85|4743.35|4741.85|4743.35|4741.85|4741.35|4739.85|2563
1723721700000|2024-08-15 11:35:00|4742.35|4740.85|4742.35|4740.85|4742.35|4740.85|4741.35|4739.85|1372
1723722000000|2024-08-15 11:40:00|4741.8|4740.3|4742.8|4741.3|4742.8|4741.3|4740.8|4739.3|1251
1723722300000|2024-08-15 11:45:00|4741.8|4740.3|4744.8|4743.3|4744.8|4743.3|4741.8|4740.3|1700
1723722600000|2024-08-15 11:50:00|4745.8|4744.3|4746.8|4745.3|4748.8|4747.3|4745.3|4743.8|3491
1723722900000|2024-08-15 11:55:00|4747.8|4746.3|4745.8|4744.3|4748.8|4747.3|4745.8|4744.3|2119
1723723200000|2024-08-15 12:00:00|4746.8|4745.3|4745.8|4744.3|4746.8|4745.3|4743.8|4742.3|1224
1723723500000|2024-08-15 12:05:00|4744.8|4743.3|4743.8|4742.3|4745.8|4744.3|4742.8|4741.3|1418
1723723800000|2024-08-15 12:10:00|4744.8|4743.3|4746.8|4745.3|4746.8|4745.3|4743.8|4742.3|792
1723724100000|2024-08-15 12:15:00|4747.8|4746.3|4750.8|4749.3|4750.8|4749.3|4746.8|4745.3|2709
1723724400000|2024-08-15 12:20:00|4751.8|4750.3|4750.8|4749.3|4751.8|4750.3|4750.8|4749.3|1937
1723724700000|2024-08-15 12:25:00|4749.8|4748.3|4749.3|4747.8|4750.8|4749.3|4746.8|4745.3|5718
1723725000000|2024-08-15 12:30:00|4754.8|4753.3|4766.8|4765.3|4770.8|4769.3|4754.8|4753.3|19181
1723725300000|2024-08-15 12:35:00|4765.8|4764.3|4777.8|4776.3|4777.8|4776.3|4763.8|4762.3|11210
1723725600000|2024-08-15 12:40:00|4776.8|4775.3|4781.8|4780.3|4781.8|4780.3|4774.8|4773.3|9528
1723725900000|2024-08-15 12:45:00|4782.8|4781.3|4795.8|4794.3|4795.8|4794.3|4781.8|4780.3|13736
1723726200000|2024-08-15 12:50:00|4796.8|4795.3|4802.8|4801.3|4803.8|4802.3|4795.8|4794.3|14949
1723726500000|2024-08-15 12:55:00|4803.8|4802.3|4798.8|4797.3|4807.8|4806.3|4797.8|4796.3|18586
1723726800000|2024-08-15 13:00:00|4799.8|4798.3|4803.8|4802.3|4804.8|4803.3|4796.8|4795.3|14179
1723727100000|2024-08-15 13:05:00|4802.8|4801.3|4798.8|4797.3|4804.8|4803.3|4798.8|4797.3|6836
1723727400000|2024-08-15 13:10:00|4799.8|4798.3|4799.8|4798.3|4800.8|4799.3|4796.8|4795.3|9681
1723727700000|2024-08-15 13:15:00|4798.8|4797.3|4799.8|4798.3|4800.8|4799.3|4795.8|4794.3|10695
1723728000000|2024-08-15 13:20:00|4798.8|4797.3|4801.8|4800.3|4801.8|4800.3|4797.8|4796.3|7161
1723728300000|2024-08-15 13:25:00|4800.8|4799.3|4807.8|4806.3|4807.8|4806.3|4799.8|4798.3|11085
1723728600000|2024-08-15 13:30:00|4806.8|4805.3|4811.8|4810.3|4811.8|4810.3|4806.8|4805.3|17119
1723728900000|2024-08-15 13:35:00|4810.8|4809.3|4810.8|4809.3|4811.8|4810.3|4807.8|4806.3|12733
1723729200000|2024-08-15 13:40:00|4811.3|4809.8|4810.8|4809.3|4812.8|4811.3|4806.8|4805.3|12411
1723729500000|2024-08-15 13:45:00|4811.8|4810.3|4816.8|4815.3|4816.8|4815.3|4807.8|4806.3|11769
1723729800000|2024-08-15 13:50:00|4815.8|4814.3|4818.8|4817.3|4818.8|4817.3|4814.8|4813.3|8935
1723730100000|2024-08-15 13:55:00|4819.8|4818.3|4816.8|4815.3|4819.8|4818.3|4815.8|4814.3|10278
1723730400000|2024-08-15 14:00:00|4815.8|4814.3|4807.8|4806.3|4816.8|4815.3|4807.8|4806.3|12390
1723730700000|2024-08-15 14:05:00|4806.8|4805.3|4806.8|4805.3|4808.8|4807.3|4803.8|4802.3|12047
1723731000000|2024-08-15 14:10:00|4805.8|4804.3|4810.25|4808.75|4810.25|4808.75|4802.8|4801.3|16840
1723731300000|2024-08-15 14:15:00|4809.65|4808.15|4809.45|4807.95|4810.65|4809.15|4806.15|4804.65|5244
1723731600000|2024-08-15 14:20:00|4810.45|4808.95|4802.45|4800.95|4810.45|4808.95|4802.15|4800.65|11888
1723731900000|2024-08-15 14:25:00|4803.45|4801.95|4807.35|4805.85|4809.35|4807.85|4801.95|4800.45|8396
1723732200000|2024-08-15 14:30:00|4808.35|4806.85|4809.55|4808.05|4810.75|4809.25|4807.35|4805.85|9196
1723732500000|2024-08-15 14:35:00|4808.55|4807.05|4808.55|4807.05|4810.55|4809.05|4807.55|4806.05|6895
1723732800000|2024-08-15 14:40:00|4807.55|4806.05|4810.55|4809.05|4810.55|4809.05|4806.55|4805.05|6013
1723733100000|2024-08-15 14:45:00|4809.55|4808.05|4810.55|4809.05|4813.55|4812.05|4809.55|4808.05|8830
1723733400000|2024-08-15 14:50:00|4811.55|4810.05|4805.55|4804.05|4811.55|4810.05|4805.55|4804.05|4012
1723733700000|2024-08-15 14:55:00|4806.55|4805.05|4805.55|4804.05|4806.55|4805.05|4802.55|4801.05|12896
1723734000000|2024-08-15 15:00:00|4806.55|4805.05|4806.55|4805.05|4808.55|4807.05|4804.55|4803.05|11438
1723734300000|2024-08-15 15:05:00|4807.55|4806.05|4809.55|4808.05|4809.55|4808.05|4805.55|4804.05|6586
1723734600000|2024-08-15 15:10:00|4808.55|4807.05|4809.55|4808.05|4810.55|4809.05|4807.55|4806.05|8967
1723734900000|2024-08-15 15:15:00|4808.55|4807.05|4811.55|4810.05|4812.55|4811.05|4808.55|4807.05|19963
1723735200000|2024-08-15 15:20:00|4810.55|4809.05|4809.55|4808.05|4811.55|4810.05|4808.55|4807.05|19010
1723735500000|2024-08-15 15:25:00|4810.55|4809.05|4808.55|4807.05|4810.55|4809.05|4807.55|4806.05|29215
1723735800000|2024-08-15 15:30:00|4807.55|4806.05|4810.55|4809.05|4811.55|4810.05|4806.55|4805.05|56867
1723736100000|2024-08-15 15:35:00|4809.55|4808.05|4813.55|4812.05|4814.55|4813.05|4809.55|4808.05|36139
1723736400000|2024-08-15 15:40:00|4814.55|4813.05|4817.55|4816.05|4817.55|4816.05|4813.55|4812.05|10656
1723736700000|2024-08-15 15:45:00|4818.55|4817.05|4819.55|4818.05|4819.55|4818.05|4817.55|4816.05|7891
1723737000000|2024-08-15 15:50:00|4818.55|4817.05|4818.55|4817.05|4820.55|4819.05|4816.55|4815.05|4487
1723737300000|2024-08-15 15:55:00|4819.55|4818.05|4816.55|4815.05|4819.55|4818.05|4816.55|4815.05|5596
1723737600000|2024-08-15 16:00:00|4815.55|4814.05|4815.55|4814.05|4816.55|4815.05|4814.55|4813.05|2193
1723737900000|2024-08-15 16:05:00|4816.55|4815.05|4816.55|4815.05|4816.55|4815.05|4816.55|4815.05|2338
1723738200000|2024-08-15 16:10:00|4816.05|4814.55|4816.55|4815.05|4817.55|4816.05|4815.55|4814.05|1955
1723738500000|2024-08-15 16:15:00|4817.55|4816.05|4818.55|4817.05|4819.55|4818.05|4817.55|4816.05|2933
1723738800000|2024-08-15 16:20:00|4819.55|4818.05|4819.55|4818.05|4820.55|4819.05|4818.55|4817.05|2046
1723739100000|2024-08-15 16:25:00|4820.55|4819.05|4819.55|4818.05|4820.55|4819.05|4818.55|4817.05|1672
1723739400000|2024-08-15 16:30:00|4818.55|4817.05|4818.55|4817.05|4819.55|4818.05|4817.55|4816.05|918
1723739700000|2024-08-15 16:35:00|4819.55|4818.05|4817.55|4816.05|4819.55|4818.05|4817.55|4816.05|1701
1723740000000|2024-08-15 16:40:00|4818.55|4817.05|4815.55|4814.05|4818.55|4817.05|4814.55|4813.05|2290
1723740300000|2024-08-15 16:45:00|4814.55|4813.05|4813.55|4812.05|4815.55|4814.05|4811.55|4810.05|2635
1723740600000|2024-08-15 16:50:00|4812.55|4811.05|4813.55|4812.05|4815.55|4814.05|4812.55|4811.05|1526
1723740900000|2024-08-15 16:55:00|4814.55|4813.05|4815.55|4814.05|4815.55|4814.05|4813.55|4812.05|1044
1723741200000|2024-08-15 17:00:00|4814.55|4813.05|4814.55|4813.05|4815.55|4814.05|4814.55|4813.05|921
1723741500000|2024-08-15 17:05:00|4815.55|4814.05|4813.55|4812.05|4815.55|4814.05|4813.55|4812.05|991
1723741800000|2024-08-15 17:10:00|4814.55|4813.05|4814.55|4813.05|4815.55|4814.05|4813.55|4812.05|465
1723742100000|2024-08-15 17:15:00|4815.05|4813.55|4815.55|4814.05|4816.55|4815.05|4814.55|4813.05|617
1723742400000|2024-08-15 17:20:00|4814.55|4813.05|4815.55|4814.05|4816.55|4815.05|4814.55|4813.05|614
1723742700000|2024-08-15 17:25:00|4816.05|4814.55|4816.55|4815.05|4818.55|4817.05|4815.55|4814.05|1293
1723743000000|2024-08-15 17:30:00|4817.55|4816.05|4818.55|4817.05|4818.55|4817.05|4816.55|4815.05|559
1723743300000|2024-08-15 17:35:00|4819.55|4818.05|4819.55|4818.05|4819.55|4818.05|4818.55|4817.05|1397
1723743600000|2024-08-15 17:40:00|4818.55|4817.05|4819.55|4818.05|4819.55|4818.05|4818.55|4817.05|660
1723743900000|2024-08-15 17:45:00|4820.55|4819.05|4820.55|4819.05|4820.55|4819.05|4819.55|4818.05|714
1723744200000|2024-08-15 17:50:00|4819.55|4818.05|4819.55|4818.05|4820.55|4819.05|4819.55|4818.05|989
1723744500000|2024-08-15 17:55:00|4820.55|4819.05|4820.55|4819.05|4820.55|4819.05|4819.55|4818.05|472
1723744800000|2024-08-15 18:00:00|4819.55|4818.05|4820.55|4819.05|4820.55|4819.05|4819.55|4818.05|478
1723745100000|2024-08-15 18:05:00|4819.55|4818.05|4819.55|4818.05|4820.55|4819.05|4819.55|4818.05|1071
1723745400000|2024-08-15 18:10:00|4818.55|4817.05|4816.55|4815.05|4819.55|4818.05|4816.55|4815.05|1726
1723745700000|2024-08-15 18:15:00|4817.55|4816.05|4818.55|4817.05|4818.55|4817.05|4815.55|4814.05|693
1723746000000|2024-08-15 18:20:00|4817.55|4816.05|4817.55|4816.05|4818.55|4817.05|4817.55|4816.05|847
1723746300000|2024-08-15 18:25:00|4818.05|4816.55|4818.55|4817.05|4819.55|4818.05|4817.55|4816.05|480
1723746600000|2024-08-15 18:30:00|4819.05|4817.55|4817.55|4816.05|4819.55|4818.05|4817.55|4816.05|775
1723746900000|2024-08-15 18:35:00|4818.55|4817.05|4817.55|4816.05|4818.55|4817.05|4816.55|4815.05|868
1723747200000|2024-08-15 18:40:00|4816.55|4815.05|4818.55|4817.05|4818.55|4817.05|4816.55|4815.05|447
1723747500000|2024-08-15 18:45:00|4817.55|4816.05|4818.55|4817.05|4818.55|4817.05|4817.55|4816.05|538
1723747800000|2024-08-15 18:50:00|4817.55|4816.05|4818.55|4817.05|4818.55|4817.05|4816.55|4815.05|1256
1723748100000|2024-08-15 18:55:00|4817.55|4816.05|4817.55|4816.05|4818.55|4817.05|4817.55|4816.05|457
1723748400000|2024-08-15 19:00:00|4816.55|4815.05|4816.55|4815.05|4817.55|4816.05|4815.55|4814.05|949
1723748700000|2024-08-15 19:05:00|4817.55|4816.05|4818.55|4817.05|4818.55|4817.05|4816.55|4815.05|672
1723749000000|2024-08-15 19:10:00|4817.55|4816.05|4817.55|4816.05|4817.55|4816.05|4816.55|4815.05|482
1723749300000|2024-08-15 19:15:00|4818.55|4817.05|4817.55|4816.05|4818.55|4817.05|4817.55|4816.05|777
1723749600000|2024-08-15 19:20:00|4818.55|4817.05|4819.55|4818.05|4819.55|4818.05|4817.55|4816.05|1027
1723749900000|2024-08-15 19:25:00|4820.55|4819.05|4820.55|4819.05|4820.55|4819.05|4819.55|4818.05|748
1723750200000|2024-08-15 19:30:00|4821.55|4820.05|4821.05|4819.55|4821.55|4820.05|4820.55|4819.05|724
1723750500000|2024-08-15 19:35:00|4820.55|4819.05|4821.55|4820.05|4821.55|4820.05|4820.55|4819.05|577
1723750800000|2024-08-15 19:40:00|4820.55|4819.05|4820.55|4819.05|4821.55|4820.05|4820.55|4819.05|843
1723751100000|2024-08-15 19:45:00|4819.55|4818.05|4817.55|4816.05|4820.55|4819.05|4816.55|4815.05|2568
1723751400000|2024-08-15 19:50:00|4816.55|4815.05|4817.55|4816.05|4817.55|4816.05|4814.55|4813.05|2121
1723751700000|2024-08-15 19:55:00|4818.55|4817.05|4820.55|4819.05|4820.55|4819.05|4816.55|4815.05|2774
1723752000000|2024-08-15 20:00:00|4820.8|4817.8|4818|4815|4821.7|4818.7|4817.7|4814.7|15
1723752300000|2024-08-15 20:05:00|4818.2|4815.2|4819.8|4816.8|4820|4817|4817.7|4814.7|0
1723752600000|2024-08-15 20:10:00|4820|4817|4816.5|4813.5|4820.1|4817.1|4816.3|4813.3|0
1723752900000|2024-08-15 20:15:00|4816.4|4813.4|4816.8|4813.8|4817.3|4814.3|4816.3|4813.3|0
1723753200000|2024-08-15 20:20:00|4816.6|4813.6|4817.9|4814.9|4818.2|4815.2|4816.6|4813.6|0
1723753500000|2024-08-15 20:25:00|4817.7|4814.7|4821.3|4818.3|4821.5|4818.5|4817.7|4814.7|0
1723753800000|2024-08-15 20:30:00|4821.5|4818.5|4821.3|4818.3|4821.5|4818.5|4820.3|4817.3|0
1723754100000|2024-08-15 20:35:00|4821.2|4818.2|4821.3|4818.3|4821.3|4818.3|4820.8|4817.8|0
1723754400000|2024-08-15 20:40:00|4821.2|4818.2|4820.3|4817.3|4821.2|4818.2|4820.1|4817.1|0
1723754700000|2024-08-15 20:45:00|4820.2|4817.2|4820|4817|4820.5|4817.5|4820|4817|0
1723755000000|2024-08-15 20:50:00|4820.1|4817.1|4820|4817|4820.3|4817.3|4819.6|4816.6|0
1723755300000|2024-08-15 20:55:00|4819.8|4816.8|4818.8|4815.8|4820|4817|4817.7|4814.7|0
1723755600000|2024-08-15 21:00:00|4819.3|4816.3|4818.9|4815.9|4819.3|4816.3|4818.5|4815.5|0
1723755900000|2024-08-15 21:05:00|4819|4816|4819.1|4816.1|4819.1|4816.1|4818.9|4815.9|0
1723756200000|2024-08-15 21:10:00|4819.3|4816.3|4819.1|4816.1|4819.3|4816.3|4819|4816|0
1723756500000|2024-08-15 21:15:00|4818.9|4815.9|4819.1|4816.1|4819.2|4816.2|4818.9|4815.9|0
1723756800000|2024-08-15 21:20:00|4819.2|4816.2|4819.4|4816.4|4819.4|4816.4|4819.1|4816.1|0
1723757100000|2024-08-15 21:25:00|4819.3|4816.3|4819.2|4816.2|4819.5|4816.5|4819.2|4816.2|0
1723757400000|2024-08-15 21:30:00|4819.1|4816.1|4819.1|4816.1|4819.1|4816.1|4819.1|4816.1|0
1723757700000|2024-08-15 21:35:00|4819.2|4816.2|4819.2|4816.2|4819.3|4816.3|4819.1|4816.1|0
1723758000000|2024-08-15 21:40:00|4819.1|4816.1|4819.3|4816.3|4819.3|4816.3|4819.1|4816.1|0
1723758300000|2024-08-15 21:45:00|4819.1|4816.1|4819.3|4816.3|4819.3|4816.3|4819.1|4816.1|0
1723758600000|2024-08-15 21:50:00|4819.2|4816.2|4819.4|4816.4|4819.4|4816.4|4819.2|4816.2|0
1723758900000|2024-08-15 21:55:00|4819.5|4816.5|4819.7|4816.7|4819.7|4816.7|4819.4|4816.4|0
1723759200000|2024-08-15 22:00:00|4819.6|4816.6|4821.3|4818.3|4821.9|4818.9|4818.1|4815.1|0
1723759500000|2024-08-15 22:05:00|4821.2|4818.2|4819.3|4816.3|4821.7|4818.7|4818.9|4815.9|0
1723759800000|2024-08-15 22:10:00|4819.5|4816.5|4820.9|4817.9|4821.4|4818.4|4819.4|4816.4|0
1723760100000|2024-08-15 22:15:00|4821|4818|4821|4818|4821.3|4818.3|4820.6|4817.6|0
1723760400000|2024-08-15 22:20:00|4820.9|4817.9|4822|4819|4822.2|4819.2|4820.9|4817.9|0
1723760700000|2024-08-15 22:25:00|4821.9|4818.9|4823.1|4820.1|4823.3|4820.3|4821.7|4818.7|0
1723761000000|2024-08-15 22:30:00|4822.9|4819.9|4822.2|4819.2|4822.9|4819.9|4821.9|4818.9|0
1723761300000|2024-08-15 22:35:00|4822.3|4819.3|4824|4821|4825.2|4822.2|4822.2|4819.2|0
1723761600000|2024-08-15 22:40:00|4823.9|4820.9|4822.9|4819.9|4824.1|4821.1|4822.9|4819.9|0
1723761900000|2024-08-15 22:45:00|4822.8|4819.8|4823.2|4820.2|4823.6|4820.6|4822.8|4819.8|0
1723762200000|2024-08-15 22:50:00|4823.3|4820.3|4823.4|4820.4|4824.5|4821.5|4823.3|4820.3|0
1723762500000|2024-08-15 22:55:00|4823.5|4820.5|4824.3|4821.3|4824.5|4821.5|4823.5|4820.5|0
1723762800000|2024-08-15 23:00:00|4824.4|4821.4|4825|4822|4825.1|4822.1|4824.3|4821.3|0
1723763100000|2024-08-15 23:05:00|4825.1|4822.1|4824.6|4821.6|4825.1|4822.1|4824.3|4821.3|0
1723763400000|2024-08-15 23:10:00|4824.8|4821.8|4826.2|4823.2|4827.2|4824.2|4824.5|4821.5|0
1723763700000|2024-08-15 23:15:00|4826.3|4823.3|4826|4823|4826.5|4823.5|4825.7|4822.7|0
1723764000000|2024-08-15 23:20:00|4825.9|4822.9|4827.4|4824.4|4827.8|4824.8|4825.8|4822.8|0
1723764300000|2024-08-15 23:25:00|4827.3|4824.3|4827.2|4824.2|4827.4|4824.4|4826.4|4823.4|0
1723764600000|2024-08-15 23:30:00|4827.1|4824.1|4826.2|4823.2|4827.2|4824.2|4826|4823|0
1723764900000|2024-08-15 23:35:00|4826.1|4823.1|4825.6|4822.6|4826.5|4823.5|4825.6|4822.6|0
1723765200000|2024-08-15 23:40:00|4825.7|4822.7|4825|4822|4825.7|4822.7|4823.4|4820.4|0
1723765500000|2024-08-15 23:45:00|4824.8|4821.8|4824.3|4821.3|4824.9|4821.9|4824.1|4821.1|0
1723765800000|2024-08-15 23:50:00|4824.2|4821.2|4823.9|4820.9|4824.5|4821.5|4823.8|4820.8|0
1723766100000|2024-08-15 23:55:00|4824.1|4821.1|4824.8|4821.8|4824.8|4821.8|4823.9|4820.9|0
1723766400000|2024-08-16 00:00:00|4825|4822|4822.7|4819.7|4825|4822|4822.2|4819.2|0
1723766700000|2024-08-16 00:05:00|4822.8|4819.8|4822.4|4819.4|4822.9|4819.9|4821.5|4818.5|0
1723767000000|2024-08-16 00:10:00|4822.5|4819.5|4820.5|4817.5|4822.5|4819.5|4820.2|4817.2|0
1723767300000|2024-08-16 00:15:00|4820.6|4817.6|4819.3|4817.3|4821.3|4819.3|4819.3|4817.3|401
1723767600000|2024-08-16 00:20:00|4818.3|4816.3|4819.3|4817.3|4821.3|4819.3|4818.3|4816.3|176
1723767900000|2024-08-16 00:25:00|4819.8|4817.8|4823.3|4821.3|4824.3|4822.3|4819.8|4817.8|198
1723768200000|2024-08-16 00:30:00|4824.3|4822.3|4820.3|4818.3|4824.3|4822.3|4820.3|4818.3|93
1723768500000|2024-08-16 00:35:00|4819.3|4817.3|4819.3|4817.3|4821.3|4819.3|4817.3|4815.3|269
1723768800000|2024-08-16 00:40:00|4818.3|4816.3|4817.3|4815.3|4819.3|4817.3|4817.3|4815.3|266
1723769100000|2024-08-16 00:45:00|4818.3|4816.3|4819.3|4817.3|4820.3|4818.3|4817.3|4815.3|288
1723769400000|2024-08-16 00:50:00|4820.3|4818.3|4821.3|4819.3|4821.3|4819.3|4819.3|4817.3|93
1723769700000|2024-08-16 00:55:00|4822.3|4820.3|4824.3|4822.3|4824.3|4822.3|4821.3|4819.3|187
1723770000000|2024-08-16 01:00:00|4823.3|4821.3|4824.3|4822.3|4825.3|4823.3|4823.3|4821.3|308
1723770300000|2024-08-16 01:05:00|4823.3|4821.3|4820.3|4818.3|4824.3|4822.3|4820.3|4818.3|197
1723770600000|2024-08-16 01:10:00|4821.3|4819.3|4820.3|4818.3|4822.3|4820.3|4818.3|4816.3|162
1723770900000|2024-08-16 01:15:00|4820.8|4818.8|4821.3|4819.3|4822.3|4820.3|4820.3|4818.3|71
1723771200000|2024-08-16 01:20:00|4822.3|4820.3|4822.3|4820.3|4823.3|4821.3|4822.3|4820.3|49
1723771500000|2024-08-16 01:25:00|4822.8|4820.8|4824.3|4822.3|4824.3|4822.3|4822.3|4820.3|81
1723771800000|2024-08-16 01:30:00|4825.3|4823.3|4824.3|4822.3|4825.3|4823.3|4823.8|4821.8|103
1723772100000|2024-08-16 01:35:00|4823.3|4821.3|4825.3|4823.3|4825.3|4823.3|4823.3|4821.3|84
1723772400000|2024-08-16 01:40:00|4826.3|4824.3|4829.3|4827.3|4829.3|4827.3|4826.3|4824.3|229
1723772700000|2024-08-16 01:45:00|4828.3|4826.3|4825.3|4823.3|4828.3|4826.3|4825.3|4823.3|133
1723773000000|2024-08-16 01:50:00|4824.3|4822.3|4826.3|4824.3|4827.3|4825.3|4824.3|4822.3|148
1723773300000|2024-08-16 01:55:00|4827.3|4825.3|4827.3|4825.3|4828.3|4826.3|4827.3|4825.3|92
1723773600000|2024-08-16 02:00:00|4827.8|4825.8|4829.3|4827.3|4831.3|4829.3|4827.8|4825.8|339
1723773900000|2024-08-16 02:05:00|4829.8|4827.8|4829.3|4827.3|4830.3|4828.3|4828.3|4826.3|105
1723774200000|2024-08-16 02:10:00|4828.3|4826.3|4829.3|4827.3|4829.3|4827.3|4828.3|4826.3|67
1723774500000|2024-08-16 02:15:00|4830.3|4828.3|4831.3|4829.3|4832.3|4830.3|4830.3|4828.3|98
1723774800000|2024-08-16 02:20:00|4830.3|4828.3|4830.3|4828.3|4830.3|4828.3|4828.3|4826.3|45
1723775100000|2024-08-16 02:25:00|4831.3|4829.3|4829.3|4827.3|4831.3|4829.3|4828.3|4826.3|42
1723775400000|2024-08-16 02:30:00|4830.3|4828.3|4828.3|4826.3|4830.3|4828.3|4827.8|4825.8|45
1723775700000|2024-08-16 02:35:00|4827.8|4825.8|4828.3|4826.3|4828.3|4826.3|4827.3|4825.3|47
1723776000000|2024-08-16 02:40:00|4827.3|4825.3|4827.3|4825.3|4828.3|4826.3|4827.3|4825.3|36
1723776300000|2024-08-16 02:45:00|||||||||14
1723776600000|2024-08-16 02:50:00|4826.3|4824.3|4825.3|4823.3|4826.3|4824.3|4825.3|4823.3|92
1723776900000|2024-08-16 02:55:00|4824.3|4822.3|4824.3|4822.3|4824.3|4822.3|4824.3|4822.3|41
1723777200000|2024-08-16 03:00:00|4823.3|4821.3|4822.3|4820.3|4823.3|4821.3|4822.3|4820.3|116
1723777500000|2024-08-16 03:05:00|4821.3|4819.3|4821.3|4819.3|4821.3|4819.3|4821.3|4819.3|76
1723777800000|2024-08-16 03:10:00|4822.3|4820.3|4821.3|4819.3|4822.3|4820.3|4821.3|4819.3|163
1723778100000|2024-08-16 03:15:00|4822.3|4820.3|4820.3|4818.3|4822.3|4820.3|4820.3|4818.3|117
1723778400000|2024-08-16 03:20:00|4819.3|4817.3|4819.3|4817.3|4820.3|4818.3|4819.3|4817.3|129
1723778700000|2024-08-16 03:25:00|4820.3|4818.3|4821.3|4819.3|4821.3|4819.3|4820.3|4818.3|127
1723779000000|2024-08-16 03:30:00|4823.3|4821.3|4823.3|4821.3|4823.3|4821.3|4822.3|4820.3|73
1723779300000|2024-08-16 03:35:00|4822.8|4820.8|4822.3|4820.3|4823.3|4821.3|4822.3|4820.3|66
1723779600000|2024-08-16 03:40:00|4823.3|4821.3|4821.8|4819.8|4823.3|4821.3|4820.3|4818.3|122
1723779900000|2024-08-16 03:45:00|4822.3|4820.3|4821.3|4819.3|4822.3|4820.3|4821.3|4819.3|21
1723780200000|2024-08-16 03:50:00|4822.3|4820.3|4822.3|4820.3|4822.3|4820.3|4822.3|4820.3|35
1723780500000|2024-08-16 03:55:00|4821.3|4819.3|4821.3|4819.3|4822.3|4820.3|4821.3|4819.3|56
1723780800000|2024-08-16 04:00:00|4820.3|4818.3|4821.3|4819.3|4821.8|4819.8|4820.3|4818.3|114
1723781100000|2024-08-16 04:05:00|4820.3|4818.3|4820.3|4818.3|4820.3|4818.3|4820.3|4818.3|23
1723781400000|2024-08-16 04:10:00|4820.8|4818.8|4817.3|4815.3|4821.3|4819.3|4817.3|4815.3|93
1723781700000|2024-08-16 04:15:00|4818.3|4816.3|4817.3|4815.3|4818.3|4816.3|4817.3|4815.3|36
1723782000000|2024-08-16 04:20:00|4817.8|4815.8|4817.3|4815.3|4818.3|4816.3|4817.3|4815.3|24
1723782300000|2024-08-16 04:25:00|4816.3|4814.3|4817.3|4815.3|4817.3|4815.3|4816.3|4814.3|52
1723782600000|2024-08-16 04:30:00|4816.3|4814.3|4818.3|4816.3|4818.3|4816.3|4816.3|4814.3|74
1723782900000|2024-08-16 04:35:00|4817.3|4815.3|4815.3|4813.3|4817.3|4815.3|4814.3|4812.3|86
1723783200000|2024-08-16 04:40:00|4814.8|4812.8|4818.3|4816.3|4818.3|4816.3|4814.8|4812.8|73
1723783500000|2024-08-16 04:45:00|4817.3|4815.3|4817.3|4815.3|4817.3|4815.3|4816.3|4814.3|88
1723783800000|2024-08-16 04:50:00|4816.3|4814.3|4817.3|4815.3|4818.3|4816.3|4816.3|4814.3|52
1723784100000|2024-08-16 04:55:00|4818.3|4816.3|4818.3|4816.3|4818.3|4816.3|4818.3|4816.3|48
1723784400000|2024-08-16 05:00:00|4819.3|4817.3|4819.3|4817.3|4820.3|4818.3|4818.3|4816.3|72
1723784700000|2024-08-16 05:05:00|4818.8|4816.8|4820.3|4818.3|4820.3|4818.3|4818.3|4816.3|60
1723785000000|2024-08-16 05:10:00|4819.8|4817.8|4818.3|4816.3|4819.8|4817.8|4818.3|4816.3|36
1723785300000|2024-08-16 05:15:00|4819.3|4817.3|4821.3|4819.3|4823.3|4821.3|4818.3|4816.3|166
1723785600000|2024-08-16 05:20:00|4820.8|4818.8|4820.3|4818.3|4822.3|4820.3|4820.3|4818.3|56
1723785900000|2024-08-16 05:25:00|4821.3|4819.3|4822.8|4820.8|4823.3|4821.3|4821.3|4819.3|64
1723786200000|2024-08-16 05:30:00|4822.3|4820.3|4823.3|4821.3|4823.3|4821.3|4822.3|4820.3|42
1723786500000|2024-08-16 05:35:00|4823.8|4821.8|4823.3|4821.3|4824.3|4822.3|4823.3|4821.3|70
1723786800000|2024-08-16 05:40:00|4823.8|4821.8|4826.3|4824.3|4827.3|4825.3|4823.8|4821.8|254
1723787100000|2024-08-16 05:45:00|4825.3|4823.3|4830.3|4828.3|4830.3|4828.3|4825.3|4823.3|1138
1723787400000|2024-08-16 05:50:00|4829.8|4827.8|4827.3|4825.3|4830.3|4828.3|4826.3|4824.3|285
1723787700000|2024-08-16 05:55:00|4828.3|4826.3|4828.3|4826.3|4829.3|4827.3|4826.3|4824.3|380
1723788000000|2024-08-16 06:00:00|4828.05|4826.55|4834.05|4832.55|4835.05|4833.55|4826.05|4824.55|1247
1723788300000|2024-08-16 06:05:00|4833.55|4832.05|4831.05|4829.55|4834.05|4832.55|4829.05|4827.55|1115
1723788600000|2024-08-16 06:10:00|4832.05|4830.55|4831.05|4829.55|4832.05|4830.55|4831.05|4829.55|596
1723788900000|2024-08-16 06:15:00|4830.55|4829.05|4828.05|4826.55|4831.05|4829.55|4827.05|4825.55|641
1723789200000|2024-08-16 06:20:00|4829.05|4827.55|4830.05|4828.55|4831.05|4829.55|4827.05|4825.55|1222
1723789500000|2024-08-16 06:25:00|4831.05|4829.55|4832.05|4830.55|4832.05|4830.55|4829.05|4827.55|1006
1723789800000|2024-08-16 06:30:00|4831.05|4829.55|4832.05|4830.55|4834.05|4832.55|4831.05|4829.55|648
1723790100000|2024-08-16 06:35:00|4833.05|4831.55|4832.05|4830.55|4833.05|4831.55|4829.05|4827.55|970
1723790400000|2024-08-16 06:40:00|4833.05|4831.55|4831.05|4829.55|4835.05|4833.55|4831.05|4829.55|1141
1723790700000|2024-08-16 06:45:00|4832.05|4830.55|4831.05|4829.55|4832.05|4830.55|4829.05|4827.55|1819
1723791000000|2024-08-16 06:50:00|4832.05|4830.55|4829.05|4827.55|4833.05|4831.55|4828.05|4826.55|1211
1723791300000|2024-08-16 06:55:00|4828.05|4826.55|4825.05|4823.55|4828.05|4826.55|4825.05|4823.55|1985
1723791600000|2024-08-16 07:00:00|4824.05|4822.55|4828.05|4826.55|4830.05|4828.55|4823.05|4821.55|10536
1723791900000|2024-08-16 07:05:00|4829.05|4827.55|4827.05|4825.55|4830.05|4828.55|4825.05|4823.55|6786
1723792200000|2024-08-16 07:10:00|4828.05|4826.55|4826.05|4824.55|4829.05|4827.55|4824.05|4822.55|8461
1723792500000|2024-08-16 07:15:00|4825.05|4823.55|4819.55|4818.05|4825.05|4823.55|4819.05|4817.55|7922
1723792800000|2024-08-16 07:20:00|4820.05|4818.55|4820.05|4818.55|4820.05|4818.55|4817.05|4815.55|5029
1723793100000|2024-08-16 07:25:00|4819.05|4817.55|4820.05|4818.55|4822.05|4820.55|4819.05|4817.55|5492
1723793400000|2024-08-16 07:30:00|4819.05|4817.55|4819.05|4817.55|4821.05|4819.55|4819.05|4817.55|3850
1723793700000|2024-08-16 07:35:00|4818.05|4816.55|4820.05|4818.55|4820.05|4818.55|4817.05|4815.55|7009
1723794000000|2024-08-16 07:40:00|4821.05|4819.55|4828.35|4826.85|4828.35|4826.85|4821.05|4819.55|6271
1723794300000|2024-08-16 07:45:00|4827.35|4825.85|4828.65|4827.15|4829.45|4827.95|4825.65|4824.15|6431
1723794600000|2024-08-16 07:50:00|4827.65|4826.15|4826.65|4825.15|4829.65|4828.15|4826.65|4825.15|7590
1723794900000|2024-08-16 07:55:00|4825.65|4824.15|4833.65|4832.15|4833.65|4832.15|4825.65|4824.15|4625
1723795200000|2024-08-16 08:00:00|4834.65|4833.15|4835.65|4834.15|4835.65|4834.15|4830.65|4829.15|4172
1723795500000|2024-08-16 08:05:00|4834.65|4833.15|4840.65|4839.15|4841.65|4840.15|4834.65|4833.15|15885
1723795800000|2024-08-16 08:10:00|4841.65|4840.15|4841.65|4840.15|4842.65|4841.15|4837.65|4836.15|7851
1723796100000|2024-08-16 08:15:00|4840.65|4839.15|4839.65|4838.15|4842.65|4841.15|4838.65|4837.15|7038
1723796400000|2024-08-16 08:20:00|4840.65|4839.15|4834.65|4833.15|4840.65|4839.15|4832.65|4831.15|7068
1723796700000|2024-08-16 08:25:00|4835.65|4834.15|4829.65|4828.15|4835.65|4834.15|4829.65|4828.15|4002
1723797000000|2024-08-16 08:30:00|4828.65|4827.15|4830.65|4829.15|4832.65|4831.15|4828.65|4827.15|4315
1723797300000|2024-08-16 08:35:00|4829.65|4828.15|4832.65|4831.15|4833.65|4832.15|4829.65|4828.15|2698
1723797600000|2024-08-16 08:40:00|4833.65|4832.15|4835.65|4834.15|4835.65|4834.15|4832.65|4831.15|5724
1723797900000|2024-08-16 08:45:00|4834.65|4833.15|4835.65|4834.15|4837.65|4836.15|4834.65|4833.15|3548
1723798200000|2024-08-16 08:50:00|4836.65|4835.15|4837.65|4836.15|4838.65|4837.15|4834.65|4833.15|4722
1723798500000|2024-08-16 08:55:00|4836.65|4835.15|4833.65|4832.15|4837.15|4835.65|4833.65|4832.15|3575
1723798800000|2024-08-16 09:00:00|4832.65|4831.15|4840.65|4839.15|4840.65|4839.15|4832.65|4831.15|11239
1723799100000|2024-08-16 09:05:00|4839.65|4838.15|4839.65|4838.15|4840.65|4839.15|4838.65|4837.15|9081
1723799400000|2024-08-16 09:10:00|4838.65|4837.15|4837.65|4836.15|4839.65|4838.15|4837.65|4836.15|2880
1723799700000|2024-08-16 09:15:00|4838.65|4837.15|4840.65|4839.15|4840.65|4839.15|4836.65|4835.15|2278
1723800000000|2024-08-16 09:20:00|4841.65|4840.15|4844.65|4843.15|4845.65|4844.15|4840.65|4839.15|3369
1723800300000|2024-08-16 09:25:00|4844.15|4842.65|4844.65|4843.15|4846.65|4845.15|4843.65|4842.15|3471
1723800600000|2024-08-16 09:30:00|4845.65|4844.15|4848.65|4847.15|4848.65|4847.15|4843.65|4842.15|3205
1723800900000|2024-08-16 09:35:00|4847.65|4846.15|4848.65|4847.15|4848.65|4847.15|4847.65|4846.15|2040
1723801200000|2024-08-16 09:40:00|4849.65|4848.15|4845.65|4844.15|4849.65|4848.15|4845.65|4844.15|8329
1723801500000|2024-08-16 09:45:00|4844.65|4843.15|4844.65|4843.15|4845.65|4844.15|4841.65|4840.15|9455
1723801800000|2024-08-16 09:50:00|4843.65|4842.15|4846.65|4845.15|4849.65|4848.15|4841.65|4840.15|30302
1723802100000|2024-08-16 09:55:00|4847.65|4846.15|4848.65|4847.15|4850.65|4849.15|4847.65|4846.15|25001
1723802400000|2024-08-16 10:00:00|4847.65|4846.15|4841.65|4840.15|4847.65|4846.15|4840.65|4839.15|12302
1723802700000|2024-08-16 10:05:00|4842.65|4841.15|4839.65|4838.15|4842.65|4841.15|4838.65|4837.15|4365
1723803000000|2024-08-16 10:10:00|4838.65|4837.15|4838.65|4837.15|4838.65|4837.15|4835.65|4834.15|3453
1723803300000|2024-08-16 10:15:00|4837.65|4836.15|4836.65|4835.15|4838.65|4837.15|4836.65|4835.15|2246
1723803600000|2024-08-16 10:20:00|4837.65|4836.15|4836.65|4835.15|4838.65|4837.15|4836.65|4835.15|2455
1723803900000|2024-08-16 10:25:00|4835.65|4834.15|4834.65|4833.15|4836.65|4835.15|4833.65|4832.15|3594
1723804200000|2024-08-16 10:30:00|4835.65|4834.15|4831.65|4830.15|4835.65|4834.15|4831.65|4830.15|3508
1723804500000|2024-08-16 10:35:00|4830.65|4829.15|4833.65|4832.15|4833.65|4832.15|4830.65|4829.15|5722
1723804800000|2024-08-16 10:40:00|4832.65|4831.15|4834.65|4833.15|4835.65|4834.15|4832.65|4831.15|5815
1723805100000|2024-08-16 10:45:00|4833.65|4832.15|4835.65|4834.15|4835.65|4834.15|4831.65|4830.15|2839
1723805400000|2024-08-16 10:50:00|4834.65|4833.15|4836.65|4835.15|4836.65|4835.15|4834.65|4833.15|1286
1723805700000|2024-08-16 10:55:00|4837.65|4836.15|4837.65|4836.15|4837.65|4836.15|4836.65|4835.15|1564
1723806000000|2024-08-16 11:00:00|4836.65|4835.15|4836.65|4835.15|4838.65|4837.15|4835.65|4834.15|3336
1723806300000|2024-08-16 11:05:00|4835.65|4834.15|4833.65|4832.15|4837.65|4836.15|4832.65|4831.15|5526
1723806600000|2024-08-16 11:10:00|4834.65|4833.15|4831.65|4830.15|4835.65|4834.15|4831.65|4830.15|4990
1723806900000|2024-08-16 11:15:00|4832.65|4831.15|4830.65|4829.15|4833.15|4831.65|4828.65|4827.15|3958
1723807200000|2024-08-16 11:20:00|4829.65|4828.15|4830.65|4829.15|4830.65|4829.15|4829.65|4828.15|3495
1723807500000|2024-08-16 11:25:00|4831.65|4830.15|4829.65|4828.15|4831.65|4830.15|4828.65|4827.15|6812
1723807800000|2024-08-16 11:30:00|4828.65|4827.15|4828.65|4827.15|4829.65|4828.15|4827.65|4826.15|2499
1723808100000|2024-08-16 11:35:00|4829.65|4828.15|4831.65|4830.15|4832.65|4831.15|4829.65|4828.15|1760
1723808400000|2024-08-16 11:40:00|4832.33|4830.83|4830.33|4828.83|4832.33|4830.83|4828.33|4826.83|2106
1723808700000|2024-08-16 11:45:00|4829.33|4827.83|4829.33|4827.83|4830.33|4828.83|4828.33|4826.83|2077
1723809000000|2024-08-16 11:50:00|4828.33|4826.83|4827.33|4825.83|4828.33|4826.83|4827.33|4825.83|4255
1723809300000|2024-08-16 11:55:00|4827.83|4826.33|4827.83|4826.33|4829.33|4827.83|4827.33|4825.83|8364
1723809600000|2024-08-16 12:00:00|4828.33|4826.83|4827.33|4825.83|4828.33|4826.83|4827.33|4825.83|2020
1723809900000|2024-08-16 12:05:00|4826.33|4824.83|4829.33|4827.83|4829.33|4827.83|4825.33|4823.83|2646
1723810200000|2024-08-16 12:10:00|4828.33|4826.83|4830.33|4828.83|4830.33|4828.83|4828.33|4826.83|2111
1723810500000|2024-08-16 12:15:00|4829.33|4827.83|4823.33|4821.83|4829.33|4827.83|4823.33|4821.83|5472
1723810800000|2024-08-16 12:20:00|4824.33|4822.83|4826.33|4824.83|4827.33|4825.83|4823.33|4821.83|5150
1723811100000|2024-08-16 12:25:00|4825.33|4823.83|4824.33|4822.83|4826.33|4824.83|4822.33|4820.83|4695
1723811400000|2024-08-16 12:30:00|4823.33|4821.83|4816.33|4814.83|4823.33|4821.83|4815.33|4813.83|5900
1723811700000|2024-08-16 12:35:00|4815.33|4813.83|4816.33|4814.83|4819.33|4817.83|4815.33|4813.83|3891
1723812000000|2024-08-16 12:40:00|4816.83|4815.33|4824.33|4822.83|4824.33|4822.83|4816.83|4815.33|5963
1723812300000|2024-08-16 12:45:00|4823.33|4821.83|4824.33|4822.83|4825.33|4823.83|4822.33|4820.83|3650
1723812600000|2024-08-16 12:50:00|4823.33|4821.83|4824.33|4822.83|4824.33|4822.83|4821.33|4819.83|2885
1723812900000|2024-08-16 12:55:00|4825.33|4823.83|4825.33|4823.83|4827.33|4825.83|4823.33|4821.83|3596
1723813200000|2024-08-16 13:00:00|4824.33|4822.83|4828.33|4826.83|4828.33|4826.83|4824.33|4822.83|4197
1723813500000|2024-08-16 13:05:00|4829.33|4827.83|4827.33|4825.83|4830.33|4828.83|4827.33|4825.83|2756
1723813800000|2024-08-16 13:10:00|4828.33|4826.83|4828.33|4826.83|4829.33|4827.83|4826.33|4824.83|3729
1723814100000|2024-08-16 13:15:00|4829.33|4827.83|4830.33|4828.83|4830.33|4828.83|4826.33|4824.83|2805
1723814400000|2024-08-16 13:20:00|4829.33|4827.83|4828.33|4826.83|4831.33|4829.83|4828.33|4826.83|3542
1723814700000|2024-08-16 13:25:00|4827.33|4825.83|4828.33|4826.83|4829.33|4827.83|4826.83|4825.33|4085
1723815000000|2024-08-16 13:30:00|4829.33|4827.83|4824.33|4822.83|4830.33|4828.83|4823.33|4821.83|11488
1723815300000|2024-08-16 13:35:00|4823.33|4821.83|4830.33|4828.83|4831.33|4829.83|4823.33|4821.83|4343
1723815600000|2024-08-16 13:40:00|4829.33|4827.83|4829.33|4827.83|4832.33|4830.83|4828.33|4826.83|4480
1723815900000|2024-08-16 13:45:00|4830.33|4828.83|4833.33|4831.83|4834.33|4832.83|4828.33|4826.83|5911
1723816200000|2024-08-16 13:50:00|4832.33|4830.83|4832.33|4830.83|4834.33|4832.83|4831.33|4829.83|4216
1723816500000|2024-08-16 13:55:00|4831.33|4829.83|4831.33|4829.83|4832.33|4830.83|4828.33|4826.83|3623
1723816800000|2024-08-16 14:00:00|4832.33|4830.83|4832.33|4830.83|4836.33|4834.83|4831.33|4829.83|10669
1723817100000|2024-08-16 14:05:00|4831.33|4829.83|4836.33|4834.83|4836.33|4834.83|4830.33|4828.83|6060
1723817400000|2024-08-16 14:10:00|4836.23|4834.73|4839.23|4837.73|4840.23|4838.73|4836.23|4834.73|10870
1723817700000|2024-08-16 14:15:00|4840.23|4838.73|4842.23|4840.73|4845.23|4843.73|4840.23|4838.73|7570
1723818000000|2024-08-16 14:20:00|4843.23|4841.73|4838.23|4836.73|4843.23|4841.73|4838.23|4836.73|3411
1723818300000|2024-08-16 14:25:00|4839.23|4837.73|4840.23|4838.73|4841.23|4839.73|4838.23|4836.73|4217
1723818600000|2024-08-16 14:30:00|4841.23|4839.73|4839.23|4837.73|4842.23|4840.73|4836.23|4834.73|5082
1723818900000|2024-08-16 14:35:00|4840.23|4838.73|4838.23|4836.73|4843.23|4841.73|4837.23|4835.73|4651
1723819200000|2024-08-16 14:40:00|4837.73|4836.23|4835.73|4834.23|4838.23|4836.73|4834.23|4832.73|4105
1723819500000|2024-08-16 14:45:00|4836.23|4834.73|4834.23|4832.73|4838.23|4836.73|4833.23|4831.73|5221
1723819800000|2024-08-16 14:50:00|4835.23|4833.73|4839.23|4837.73|4841.23|4839.73|4835.23|4833.73|4973
1723820100000|2024-08-16 14:55:00|4838.23|4836.73|4837.23|4835.73|4840.23|4838.73|4837.23|4835.73|4149
1723820400000|2024-08-16 15:00:00|4838.23|4836.73|4838.23|4836.73|4840.23|4838.73|4836.23|4834.73|5733
1723820700000|2024-08-16 15:05:00|4837.23|4835.73|4839.23|4837.73|4841.23|4839.73|4837.23|4835.73|4679
1723821000000|2024-08-16 15:10:00|4838.73|4837.23|4840.23|4838.73|4841.23|4839.73|4837.23|4835.73|8134
1723821300000|2024-08-16 15:15:00|4841.23|4839.73|4841.23|4839.73|4841.23|4839.73|4838.23|4836.73|5477
1723821600000|2024-08-16 15:20:00|4840.23|4838.73|4840.23|4838.73|4841.23|4839.73|4839.23|4837.73|11887
1723821900000|2024-08-16 15:25:00|4839.23|4837.73|4842.23|4840.73|4843.23|4841.73|4839.23|4837.73|21653
1723822200000|2024-08-16 15:30:00|4843.23|4841.73|4842.23|4840.73|4845.23|4843.73|4841.23|4839.73|40097
1723822500000|2024-08-16 15:35:00|4843.23|4841.73|4843.23|4841.73|4844.23|4842.73|4842.23|4840.73|14034
1723822800000|2024-08-16 15:40:00|4844.23|4842.73|4843.23|4841.73|4844.23|4842.73|4843.23|4841.73|5017
1723823100000|2024-08-16 15:45:00|4844.23|4842.73|4842.23|4840.73|4844.23|4842.73|4841.23|4839.73|8456
1723823400000|2024-08-16 15:50:00|4841.73|4840.23|4841.23|4839.73|4842.23|4840.73|4840.23|4838.73|4449
1723823700000|2024-08-16 15:55:00|4840.23|4838.73|4841.23|4839.73|4842.23|4840.73|4840.23|4838.73|2664
1723824000000|2024-08-16 16:00:00|4840.23|4838.73|4841.23|4839.73|4842.23|4840.73|4840.23|4838.73|2443
1723824300000|2024-08-16 16:05:00|4840.23|4838.73|4841.23|4839.73|4842.23|4840.73|4839.23|4837.73|2095
1723824600000|2024-08-16 16:10:00|4842.23|4840.73|4844.23|4842.73|4844.23|4842.73|4842.23|4840.73|1347
1723824900000|2024-08-16 16:15:00|4843.73|4842.23|4844.23|4842.73|4844.23|4842.73|4843.73|4842.23|1326
1723825200000|2024-08-16 16:20:00|4843.23|4841.73|4844.23|4842.73|4844.23|4842.73|4843.23|4841.73|1092
1723825500000|2024-08-16 16:25:00|4845.23|4843.73|4844.23|4842.73|4845.23|4843.73|4842.23|4840.73|2314
1723825800000|2024-08-16 16:30:00|4843.23|4841.73|4845.23|4843.73|4845.23|4843.73|4843.23|4841.73|1166
1723826100000|2024-08-16 16:35:00|4844.73|4843.23|4845.23|4843.73|4845.23|4843.73|4844.23|4842.73|457
1723826400000|2024-08-16 16:40:00|4844.73|4843.23|4845.23|4843.73|4845.23|4843.73|4844.23|4842.73|506
1723826700000|2024-08-16 16:45:00|4844.73|4843.23|4845.23|4843.73|4845.23|4843.73|4844.23|4842.73|525
1723827000000|2024-08-16 16:50:00|4846.23|4844.73|4847.23|4845.73|4847.23|4845.73|4845.23|4843.73|1576
1723827300000|2024-08-16 16:55:00|4847.73|4846.23|4849.23|4847.73|4850.23|4848.73|4847.23|4845.73|1996
1723827600000|2024-08-16 17:00:00|4848.73|4847.23|4847.23|4845.73|4848.73|4847.23|4846.23|4844.73|340
1723827900000|2024-08-16 17:05:00|4846.23|4844.73|4845.23|4843.73|4847.23|4845.73|4844.23|4842.73|394
1723828200000|2024-08-16 17:10:00|4845.73|4844.23|4846.23|4844.73|4847.23|4845.73|4845.23|4843.73|280
1723828500000|2024-08-16 17:15:00|4845.23|4843.73|4847.23|4845.73|4848.23|4846.73|4844.23|4842.73|874
1723828800000|2024-08-16 17:20:00|4846.23|4844.73|4847.23|4845.73|4847.23|4845.73|4846.23|4844.73|327
1723829100000|2024-08-16 17:25:00|4846.23|4844.73|4846.23|4844.73|4846.23|4844.73|4845.23|4843.73|353
1723829400000|2024-08-16 17:30:00|||||||||359
1723829700000|2024-08-16 17:35:00|4847.23|4845.73|4846.23|4844.73|4847.23|4845.73|4846.23|4844.73|319
1723830000000|2024-08-16 17:40:00|4846.73|4845.23|4848.23|4846.73|4848.23|4846.73|4846.23|4844.73|308
1723830300000|2024-08-16 17:45:00|4847.23|4845.73|4846.23|4844.73|4847.23|4845.73|4845.23|4843.73|501
1723830600000|2024-08-16 17:50:00|4845.23|4843.73|4843.23|4841.73|4845.23|4843.73|4842.23|4840.73|777
1723830900000|2024-08-16 17:55:00|4843.73|4842.23|4847.23|4845.73|4847.23|4845.73|4843.73|4842.23|740
1723831200000|2024-08-16 18:00:00|4846.73|4845.23|4844.23|4842.73|4847.23|4845.73|4844.23|4842.73|544
1723831500000|2024-08-16 18:05:00|4844.73|4843.23|4843.23|4841.73|4845.23|4843.73|4842.23|4840.73|439
1723831800000|2024-08-16 18:10:00|4842.73|4841.23|4843.23|4841.73|4844.23|4842.73|4842.23|4840.73|228
1723832100000|2024-08-16 18:15:00|4844.23|4842.73|4846.23|4844.73|4846.23|4844.73|4843.73|4842.23|499
1723832400000|2024-08-16 18:20:00|4845.23|4843.73|4844.23|4842.73|4846.23|4844.73|4844.23|4842.73|720
1723832700000|2024-08-16 18:25:00|4845.23|4843.73|4846.23|4844.73|4846.23|4844.73|4844.73|4843.23|184
1723833000000|2024-08-16 18:30:00|4847.23|4845.73|4846.23|4844.73|4847.23|4845.73|4845.23|4843.73|274
1723833300000|2024-08-16 18:35:00|4847.23|4845.73|4846.23|4844.73|4847.23|4845.73|4846.23|4844.73|329
1723833600000|2024-08-16 18:40:00|4847.23|4845.73|4845.23|4843.73|4847.23|4845.73|4845.23|4843.73|584
1723833900000|2024-08-16 18:45:00|4846.23|4844.73|4846.23|4844.73|4846.23|4844.73|4844.23|4842.73|421
1723834200000|2024-08-16 18:50:00|4845.23|4843.73|4848.23|4846.73|4848.23|4846.73|4845.23|4843.73|744
1723834500000|2024-08-16 18:55:00|4847.23|4845.73|4848.23|4846.73|4848.23|4846.73|4847.23|4845.73|629
1723834800000|2024-08-16 19:00:00|4849.23|4847.73|4848.23|4846.73|4849.23|4847.73|4848.23|4846.73|363
1723835100000|2024-08-16 19:05:00|4849.23|4847.73|4848.23|4846.73|4849.23|4847.73|4847.23|4845.73|441
1723835400000|2024-08-16 19:10:00|4847.73|4846.23|4847.23|4845.73|4848.23|4846.73|4847.23|4845.73|387
1723835700000|2024-08-16 19:15:00|4848.23|4846.73|4847.23|4845.73|4848.23|4846.73|4847.23|4845.73|402
1723836000000|2024-08-16 19:20:00|4846.23|4844.73|4845.23|4843.73|4846.23|4844.73|4845.23|4843.73|859
1723836300000|2024-08-16 19:25:00|4844.23|4842.73|4846.23|4844.73|4847.23|4845.73|4844.23|4842.73|417
1723836600000|2024-08-16 19:30:00|4845.23|4843.73|4847.73|4846.23|4848.23|4846.73|4845.23|4843.73|1501
1723836900000|2024-08-16 19:35:00|4847.23|4845.73|4848.23|4846.73|4849.23|4847.73|4847.23|4845.73|1246
1723837200000|2024-08-16 19:40:00|4847.23|4845.73|4845.23|4843.73|4847.23|4845.73|4845.23|4843.73|948
1723837500000|2024-08-16 19:45:00|4846.23|4844.73|4842.23|4840.73|4846.23|4844.73|4841.23|4839.73|1030
1723837800000|2024-08-16 19:50:00|4843.23|4841.73|4843.23|4841.73|4843.23|4841.73|4841.23|4839.73|970
1723838100000|2024-08-16 19:55:00|4842.73|4841.23|4844.73|4843.23|4845.23|4843.73|4842.23|4840.73|2368
1723838400000|2024-08-16 20:00:00|4845.98|4842.98|4846.68|4843.68|4847.18|4844.18|4844.98|4841.98|28
1723838700000|2024-08-16 20:05:00|4846.88|4843.88|4846.88|4843.88|4847.38|4844.38|4846.18|4843.18|0
1723839000000|2024-08-16 20:10:00|4846.98|4843.98|4847.88|4844.88|4848.38|4845.38|4846.88|4843.88|0
1723839300000|2024-08-16 20:15:00|4848.08|4845.08|4848.28|4845.28|4848.38|4845.38|4847.68|4844.68|0
1723839600000|2024-08-16 20:20:00|4848.18|4845.18|4848.38|4845.38|4848.78|4845.78|4847.88|4844.88|0
1723839900000|2024-08-16 20:25:00|4848.28|4845.28|4847.58|4844.58|4848.58|4845.58|4847.58|4844.58|0
1723840200000|2024-08-16 20:30:00|4847.68|4844.68|4846.88|4843.88|4847.68|4844.68|4846.28|4843.28|0
1723840500000|2024-08-16 20:35:00|4846.78|4843.78|4846.98|4843.98|4846.98|4843.98|4846.68|4843.68|0
1723840800000|2024-08-16 20:40:00|4847.08|4844.08|4847.88|4844.88|4848.28|4845.28|4846.98|4843.98|0
1723841100000|2024-08-16 20:45:00|4847.78|4844.78|4847.58|4844.58|4847.88|4844.88|4847.18|4844.18|0
1723841400000|2024-08-16 20:50:00|4847.48|4844.48|4847.88|4844.88|4847.88|4844.88|4847.38|4844.38|0
1723841700000|2024-08-16 20:55:00|4848.08|4845.08|4847.48|4844.48|4848.28|4845.28|4847.08|4844.08|0
1724018400000|2024-08-18 22:00:00|4851.58|4848.58|4854.08|4851.08|4856.38|4853.38|4851.58|4848.58|0
1724018700000|2024-08-18 22:05:00|4854.18|4851.18|4853.38|4850.38|4854.78|4851.78|4852.68|4849.68|0
1724019000000|2024-08-18 22:10:00|4853.28|4850.28|4852.98|4849.98|4854.18|4851.18|4852.38|4849.38|0
1724019300000|2024-08-18 22:15:00|4853.18|4850.18|4851.38|4848.38|4853.18|4850.18|4851.08|4848.08|0
1724019600000|2024-08-18 22:20:00|4851.28|4848.28|4849.68|4846.68|4851.38|4848.38|4849.38|4846.38|0
1724019900000|2024-08-18 22:25:00|4849.78|4846.78|4850.78|4847.78|4851.28|4848.28|4848.78|4845.78|0
1724020200000|2024-08-18 22:30:00|4850.68|4847.68|4850.98|4847.98|4851.48|4848.48|4850.08|4847.08|0
1724020500000|2024-08-18 22:35:00|4851.08|4848.08|4850.68|4847.68|4851.08|4848.08|4850.58|4847.58|0
1724020800000|2024-08-18 22:40:00|4850.78|4847.78|4849.68|4846.68|4850.88|4847.88|4849.48|4846.48|0
1724021100000|2024-08-18 22:45:00|4849.78|4846.78|4850.88|4847.88|4851.08|4848.08|4849.58|4846.58|0
1724021400000|2024-08-18 22:50:00|4850.78|4847.78|4851.78|4848.78|4851.78|4848.78|4850.68|4847.68|0
1724021700000|2024-08-18 22:55:00|4851.68|4848.68|4850.68|4847.68|4851.98|4848.98|4850.48|4847.48|0
1724022000000|2024-08-18 23:00:00|4850.78|4847.78|4850.68|4847.68|4851.38|4848.38|4850.38|4847.38|0
1724022300000|2024-08-18 23:05:00|4850.58|4847.58|4851.38|4848.38|4851.48|4848.48|4850.58|4847.58|0
1724022600000|2024-08-18 23:10:00|4851.28|4848.28|4852.28|4849.28|4852.68|4849.68|4851.08|4848.08|0
1724022900000|2024-08-18 23:15:00|4852.38|4849.38|4852.28|4849.28|4852.68|4849.68|4852.08|4849.08|0
1724023200000|2024-08-18 23:20:00|4852.08|4849.08|4852.48|4849.48|4852.68|4849.68|4852.08|4849.08|0
1724023500000|2024-08-18 23:25:00|4852.38|4849.38|4853.18|4850.18|4853.68|4850.68|4852.38|4849.38|0
1724023800000|2024-08-18 23:30:00|4853.38|4850.38|4852.98|4849.98|4853.68|4850.68|4852.78|4849.78|0
1724024100000|2024-08-18 23:35:00|4852.78|4849.78|4852.48|4849.48|4852.78|4849.78|4852.28|4849.28|0
1724024400000|2024-08-18 23:40:00|4852.58|4849.58|4852.78|4849.78|4853.68|4850.68|4852.48|4849.48|0
1724024700000|2024-08-18 23:45:00|4852.88|4849.88|4852.28|4849.28|4852.88|4849.88|4851.88|4848.88|0
1724025000000|2024-08-18 23:50:00|4852.08|4849.08|4850.38|4847.38|4852.28|4849.28|4847.98|4844.98|0
1724025300000|2024-08-18 23:55:00|4850.18|4847.18|4850.88|4847.88|4850.98|4847.98|4849.38|4846.38|0
1724025600000|2024-08-19 00:00:00|4851.28|4848.28|4850.4|4847.4|4852.08|4849.08|4848.98|4845.98|0
1724025900000|2024-08-19 00:05:00|4850.3|4847.3|4850.2|4847.2|4850.9|4847.9|4849.3|4846.3|0
1724026200000|2024-08-19 00:10:00|4850.4|4847.4|4850.2|4847.2|4850.7|4847.7|4849.2|4846.2|0
1724026500000|2024-08-19 00:15:00|4850.3|4847.3|4854|4852|4855|4853|4850.2|4847.2|894
1724026800000|2024-08-19 00:20:00|4853|4851|4851.5|4849.5|4853|4851|4850|4848|291
1724027100000|2024-08-19 00:25:00|4852|4850|4853|4851|4854|4852|4851|4849|148
1724027400000|2024-08-19 00:30:00|4854|4852|4853|4851|4854|4852|4853|4851|193
1724027700000|2024-08-19 00:35:00|4854|4852|4855|4853|4856|4854|4854|4852|160
1724028000000|2024-08-19 00:40:00|4856|4854|4856|4854|4857|4855|4855.5|4853.5|151
1724028300000|2024-08-19 00:45:00|4856.5|4854.5|4856|4854|4857|4855|4855|4853|299
1724028600000|2024-08-19 00:50:00|4855|4853|4853|4851|4856.5|4854.5|4852|4850|404
1724028900000|2024-08-19 00:55:00|4854|4852|4854|4852|4855|4853|4854|4852|361
1724029200000|2024-08-19 01:00:00|4853|4851|4852|4850|4853|4851|4852|4850|209
1724029500000|2024-08-19 01:05:00|4851.5|4849.5|4853|4851|4853|4851|4850|4848|124
1724029800000|2024-08-19 01:10:00|4853.5|4851.5|4853|4851|4855|4853|4850|4848|426
1724030100000|2024-08-19 01:15:00|4852|4850|4852|4850|4853|4851|4850.5|4848.5|226
1724030400000|2024-08-19 01:20:00|4851|4849|4852|4850|4852|4850|4851|4849|135
1724030700000|2024-08-19 01:25:00|4851|4849|4849|4847|4851|4849|4848|4846|115
1724031000000|2024-08-19 01:30:00|4849.5|4847.5|4851|4849|4851.5|4849.5|4849|4847|125
1724031300000|2024-08-19 01:35:00|4850|4848|4851|4849|4851|4849|4849|4847|92
1724031600000|2024-08-19 01:40:00|4851.5|4849.5|4851|4849|4852|4850|4850|4848|113
1724031900000|2024-08-19 01:45:00|4851.5|4849.5|4852|4850|4853|4851|4851|4849|383
1724032200000|2024-08-19 01:50:00|4852.5|4850.5|4852|4850|4853|4851|4852|4850|291
1724032500000|2024-08-19 01:55:00|4851|4849|4852|4850|4852|4850|4849|4847|710
1724032800000|2024-08-19 02:00:00|4853|4851|4852|4850|4853|4851|4851|4849|155
1724033100000|2024-08-19 02:05:00|4851|4849|4851|4849|4852|4850|4851|4849|135
1724033400000|2024-08-19 02:10:00|4850|4848|4852|4850|4853|4851|4850|4848|86
1724033700000|2024-08-19 02:15:00|4852.5|4850.5|4854|4852|4854|4852|4852.5|4850.5|39
1724034000000|2024-08-19 02:20:00|4853|4851|4853|4851|4853|4851|4853|4851|37
1724034300000|2024-08-19 02:25:00|4854|4852|4852|4850|4854|4852|4851|4849|111
1724034600000|2024-08-19 02:30:00|4851|4849|4848|4846|4851|4849|4848|4846|97
1724034900000|2024-08-19 02:35:00|4848.5|4846.5|4849|4847|4850|4848|4848.5|4846.5|80
1724035200000|2024-08-19 02:40:00|4850|4848|4847|4845|4850|4848|4847|4845|58
1724035500000|2024-08-19 02:45:00|4848|4846|4848|4846|4848|4846|4848|4846|52
1724035800000|2024-08-19 02:50:00|4849|4847|4851|4849|4851|4849|4848|4846|110
1724036100000|2024-08-19 02:55:00|4850.5|4848.5|4849|4847|4852|4850|4849|4847|100
1724036400000|2024-08-19 03:00:00|4849.5|4847.5|4852|4850|4852|4850|4849|4847|44
1724036700000|2024-08-19 03:05:00|4851|4849|4851|4849|4852|4850|4851|4849|36
1724037000000|2024-08-19 03:10:00|4852|4850|4852|4850|4853|4851|4852|4850|115
1724037300000|2024-08-19 03:15:00|||||||||13
1724037600000|2024-08-19 03:20:00|||||||||9
1724037900000|2024-08-19 03:25:00|4853|4851|4854|4852|4854|4852|4853|4851|34
1724038200000|2024-08-19 03:30:00|4853|4851|4854|4852|4854|4852|4853|4851|128
1724038500000|2024-08-19 03:35:00|4853|4851|4853|4851|4853|4851|4851|4849|219
1724038800000|2024-08-19 03:40:00|4852.5|4850.5|4850|4848|4853|4851|4849|4847|112
1724039100000|2024-08-19 03:45:00|4851|4849|4849|4847|4852|4850|4849|4847|130
1724039400000|2024-08-19 03:50:00|4849.5|4847.5|4851|4849|4852|4850|4849.5|4847.5|41
1724039700000|2024-08-19 03:55:00|4851.5|4849.5|4852|4850|4852|4850|4851|4849|33
1724040000000|2024-08-19 04:00:00|4851|4849|4851|4849|4852|4850|4850|4848|94
1724040300000|2024-08-19 04:05:00|||||||||22
1724040600000|2024-08-19 04:10:00|||||||||11
1724040900000|2024-08-19 04:15:00|4850|4848|4850|4848|4850|4848|4850|4848|33
1724041200000|2024-08-19 04:20:00|||||||||52
1724041500000|2024-08-19 04:25:00|||||||||13
1724041800000|2024-08-19 04:30:00|4849|4847|4848|4846|4850|4848|4848|4846|167
1724042100000|2024-08-19 04:35:00|4847|4845|4845|4843|4847|4845|4844|4842|209
1724042400000|2024-08-19 04:40:00|4846|4844|4843|4841|4846|4844|4843|4841|168
1724042700000|2024-08-19 04:45:00|4844|4842|4846|4844|4846|4844|4844|4842|154
1724043000000|2024-08-19 04:50:00|||||||||7
1724043300000|2024-08-19 04:55:00|4845|4843|4846|4844|4846|4844|4845|4843|108
1724043600000|2024-08-19 05:00:00|4847|4845|4847|4845|4849|4847|4847|4845|246
1724043900000|2024-08-19 05:05:00|4848|4846|4846|4844|4848|4846|4846|4844|212
1724044200000|2024-08-19 05:10:00|4847|4845|4848|4846|4848|4846|4846|4844|220
1724044500000|2024-08-19 05:15:00|4847|4845|4847|4845|4848|4846|4847|4845|83
1724044800000|2024-08-19 05:20:00|4846|4844|4845|4843|4847|4845|4844|4842|261
1724045100000|2024-08-19 05:25:00|4844|4842|4842|4840|4845|4843|4842|4840|275
1724045400000|2024-08-19 05:30:00|4843|4841|4843|4841|4844|4842|4841|4839|438
1724045700000|2024-08-19 05:35:00|4842|4840|4845.5|4843.5|4846|4844|4842|4840|263
1724046000000|2024-08-19 05:40:00|4845|4843|4847|4845|4848|4846|4845|4843|128
1724046300000|2024-08-19 05:45:00|4847.5|4845.5|4847|4845|4848|4846|4845|4843|166
1724046600000|2024-08-19 05:50:00|4846.5|4844.5|4845|4843|4847|4845|4845|4843|168
1724046900000|2024-08-19 05:55:00|4844|4842|4843|4841|4845|4843|4842|4840|409
1724047200000|2024-08-19 06:00:00|4842.75|4841.25|4846.75|4845.25|4848.75|4847.25|4842.75|4841.25|2114
1724047500000|2024-08-19 06:05:00|4845.75|4844.25|4838.75|4837.25|4845.75|4844.25|4838.75|4837.25|889
1724047800000|2024-08-19 06:10:00|4839.75|4838.25|4843.75|4842.25|4844.75|4843.25|4838.75|4837.25|1716
1724048100000|2024-08-19 06:15:00|4842.75|4841.25|4845.75|4844.25|4845.75|4844.25|4842.75|4841.25|1608
1724048400000|2024-08-19 06:20:00|4844.75|4843.25|4841.75|4840.25|4844.75|4843.25|4840.75|4839.25|1165
1724048700000|2024-08-19 06:25:00|4840.75|4839.25|4840.75|4839.25|4840.75|4839.25|4838.75|4837.25|975
1724049000000|2024-08-19 06:30:00|4839.75|4838.25|4838.75|4837.25|4840.75|4839.25|4838.75|4837.25|488
1724049300000|2024-08-19 06:35:00|4839.75|4838.25|4842.75|4841.25|4843.75|4842.25|4839.75|4838.25|1133
1724049600000|2024-08-19 06:40:00|4843.75|4842.25|4841.75|4840.25|4843.75|4842.25|4841.75|4840.25|771
1724049900000|2024-08-19 06:45:00|4840.75|4839.25|4841.75|4840.25|4841.75|4840.25|4839.75|4838.25|429
1724050200000|2024-08-19 06:50:00|4842.75|4841.25|4840.75|4839.25|4842.75|4841.25|4840.75|4839.25|681
1724050500000|2024-08-19 06:55:00|4839.75|4838.25|4838.75|4837.25|4840.75|4839.25|4838.75|4837.25|1571
1724050800000|2024-08-19 07:00:00|4839.75|4838.25|4841.75|4840.25|4844.75|4843.25|4838.75|4837.25|7418
1724051100000|2024-08-19 07:05:00|4842.75|4841.25|4841.75|4840.25|4845.75|4844.25|4841.75|4840.25|4373
1724051400000|2024-08-19 07:10:00|4842.75|4841.25|4841.75|4840.25|4843.75|4842.25|4840.75|4839.25|2123
1724051700000|2024-08-19 07:15:00|4840.75|4839.25|4837.75|4836.25|4840.75|4839.25|4836.75|4835.25|5480
1724052000000|2024-08-19 07:20:00|4836.75|4835.25|4839.75|4838.25|4839.75|4838.25|4835.75|4834.25|2074
1724052300000|2024-08-19 07:25:00|4840.75|4839.25|4838.75|4837.25|4840.75|4839.25|4837.75|4836.25|2972
1724052600000|2024-08-19 07:30:00|4839.75|4838.25|4840.75|4839.25|4841.75|4840.25|4838.75|4837.25|3860
1724052900000|2024-08-19 07:35:00|4839.75|4838.25|4836.75|4835.25|4840.75|4839.25|4836.75|4835.25|4592
1724053200000|2024-08-19 07:40:00|4836.74|4835.24|4842.74|4841.24|4843.24|4841.74|4835.74|4834.24|2119
1724053500000|2024-08-19 07:45:00|4843.74|4842.24|4840.74|4839.24|4843.74|4842.24|4840.74|4839.24|1431
1724053800000|2024-08-19 07:50:00|4839.74|4838.24|4837.74|4836.24|4840.74|4839.24|4837.74|4836.24|1364
1724054100000|2024-08-19 07:55:00|4838.24|4836.74|4839.74|4838.24|4840.74|4839.24|4837.74|4836.24|2217
1724054400000|2024-08-19 08:00:00|4840.74|4839.24|4841.74|4840.24|4842.74|4841.24|4838.74|4837.24|2819
1724054700000|2024-08-19 08:05:00|4840.74|4839.24|4841.74|4840.24|4842.24|4840.74|4837.74|4836.24|2340
1724055000000|2024-08-19 08:10:00|4842.74|4841.24|4845.74|4844.24|4845.74|4844.24|4841.74|4840.24|3640
1724055300000|2024-08-19 08:15:00|4846.74|4845.24|4846.74|4845.24|4847.74|4846.24|4845.74|4844.24|3259
1724055600000|2024-08-19 08:20:00|4847.74|4846.24|4848.74|4847.24|4848.74|4847.24|4846.74|4845.24|1978
1724055900000|2024-08-19 08:25:00|4847.74|4846.24|4849.74|4848.24|4849.74|4848.24|4847.74|4846.24|2688
1724056200000|2024-08-19 08:30:00|4850.74|4849.24|4846.74|4845.24|4850.74|4849.24|4846.74|4845.24|1004
1724056500000|2024-08-19 08:35:00|4845.74|4844.24|4843.74|4842.24|4846.74|4845.24|4843.74|4842.24|1385
1724056800000|2024-08-19 08:40:00|4842.74|4841.24|4844.74|4843.24|4844.74|4843.24|4840.74|4839.24|3621
1724057100000|2024-08-19 08:45:00|4843.74|4842.24|4842.74|4841.24|4844.74|4843.24|4842.74|4841.24|922
1724057400000|2024-08-19 08:50:00|4841.74|4840.24|4845.74|4844.24|4845.74|4844.24|4840.74|4839.24|2794
1724057700000|2024-08-19 08:55:00|4844.74|4843.24|4849.74|4848.24|4850.74|4849.24|4844.74|4843.24|4367
1724058000000|2024-08-19 09:00:00|4848.74|4847.24|4844.74|4843.24|4849.74|4848.24|4843.74|4842.24|4244
1724058300000|2024-08-19 09:05:00|4843.74|4842.24|4846.74|4845.24|4846.74|4845.24|4842.74|4841.24|4488
1724058600000|2024-08-19 09:10:00|4845.74|4844.24|4847.74|4846.24|4848.74|4847.24|4845.24|4843.74|2864
1724058900000|2024-08-19 09:15:00|4848.74|4847.24|4850.74|4849.24|4850.74|4849.24|4848.74|4847.24|2177
1724059200000|2024-08-19 09:20:00|4851.74|4850.24|4853.74|4852.24|4853.74|4852.24|4850.74|4849.24|2661
1724059500000|2024-08-19 09:25:00|4854.74|4853.24|4855.74|4854.24|4856.74|4855.24|4853.74|4852.24|2513
1724059800000|2024-08-19 09:30:00|4856.74|4855.24|4853.74|4852.24|4856.74|4855.24|4853.74|4852.24|1238
1724060100000|2024-08-19 09:35:00|4854.74|4853.24|4853.74|4852.24|4854.74|4853.24|4853.74|4852.24|820
1724060400000|2024-08-19 09:40:00|4852.74|4851.24|4854.74|4853.24|4855.74|4854.24|4852.74|4851.24|857
1724060700000|2024-08-19 09:45:00|4853.74|4852.24|4854.74|4853.24|4854.74|4853.24|4852.74|4851.24|1229
1724061000000|2024-08-19 09:50:00|4855.74|4854.24|4857.74|4856.24|4858.74|4857.24|4855.74|4854.24|3595
1724061300000|2024-08-19 09:55:00|4856.74|4855.24|4857.74|4856.24|4858.74|4857.24|4856.74|4855.24|6067
1724061600000|2024-08-19 10:00:00|4856.74|4855.24|4860.74|4859.24|4861.74|4860.24|4855.74|4854.24|3391
1724061900000|2024-08-19 10:05:00|4861.74|4860.24|4860.74|4859.24|4863.74|4862.24|4860.74|4859.24|2125
1724062200000|2024-08-19 10:10:00|4861.74|4860.24|4861.74|4860.24|4861.74|4860.24|4860.74|4859.24|2959
1724062500000|2024-08-19 10:15:00|4860.74|4859.24|4857.74|4856.24|4860.74|4859.24|4856.74|4855.24|2691
1724062800000|2024-08-19 10:20:00|4858.74|4857.24|4858.74|4857.24|4859.74|4858.24|4857.74|4856.24|1662
1724063100000|2024-08-19 10:25:00|4859.74|4858.24|4860.74|4859.24|4860.74|4859.24|4859.74|4858.24|1903
1724063400000|2024-08-19 10:30:00|4861.74|4860.24|4862.74|4861.24|4862.74|4861.24|4860.74|4859.24|667
1724063700000|2024-08-19 10:35:00|4861.74|4860.24|4859.74|4858.24|4862.74|4861.24|4859.74|4858.24|1289
1724064000000|2024-08-19 10:40:00|4858.74|4857.24|4861.74|4860.24|4861.74|4860.24|4858.74|4857.24|1524
1724064300000|2024-08-19 10:45:00|4862.74|4861.24|4860.74|4859.24|4863.74|4862.24|4859.74|4858.24|1546
1724064600000|2024-08-19 10:50:00|4859.74|4858.24|4860.74|4859.24|4860.74|4859.24|4858.74|4857.24|1479
1724064900000|2024-08-19 10:55:00|4859.74|4858.24|4859.24|4857.74|4860.74|4859.24|4858.74|4857.24|1162
1724065200000|2024-08-19 11:00:00|4858.74|4857.24|4860.74|4859.24|4860.74|4859.24|4858.74|4857.24|1760
1724065500000|2024-08-19 11:05:00|4859.74|4858.24|4859.74|4858.24|4859.74|4858.24|4858.74|4857.24|1836
1724065800000|2024-08-19 11:10:00|4858.74|4857.24|4860.74|4859.24|4861.74|4860.24|4858.74|4857.24|3057
1724066100000|2024-08-19 11:15:00|4861.24|4859.74|4860.74|4859.24|4861.74|4860.24|4860.74|4859.24|1043
1724066400000|2024-08-19 11:20:00|4859.74|4858.24|4862.74|4861.24|4862.74|4861.24|4859.74|4858.24|2442
1724066700000|2024-08-19 11:25:00|4863.74|4862.24|4862.74|4861.24|4863.74|4862.24|4861.74|4860.24|1741
1724067000000|2024-08-19 11:30:00|4863.74|4862.24|4863.74|4862.24|4865.74|4864.24|4863.74|4862.24|1907
1724067300000|2024-08-19 11:35:00|4864.74|4863.24|4862.74|4861.24|4864.74|4863.24|4861.74|4860.24|1788
1724067600000|2024-08-19 11:40:00|4861.82|4860.32|4862.82|4861.32|4862.82|4861.32|4860.82|4859.32|586
1724067900000|2024-08-19 11:45:00|4861.82|4860.32|4862.82|4861.32|4862.82|4861.32|4860.82|4859.32|723
1724068200000|2024-08-19 11:50:00|4861.82|4860.32|4861.82|4860.32|4862.82|4861.32|4860.82|4859.32|679
1724068500000|2024-08-19 11:55:00|4860.82|4859.32|4861.82|4860.32|4861.82|4860.32|4860.82|4859.32|355
1724068800000|2024-08-19 12:00:00|4862.32|4860.82|4862.82|4861.32|4863.82|4862.32|4861.82|4860.32|696
1724069100000|2024-08-19 12:05:00|4862.32|4860.82|4861.82|4860.32|4862.82|4861.32|4861.82|4860.32|738
1724069400000|2024-08-19 12:10:00|4862.82|4861.32|4863.82|4862.32|4863.82|4862.32|4861.82|4860.32|1352
1724069700000|2024-08-19 12:15:00|4862.82|4861.32|4864.82|4863.32|4864.82|4863.32|4862.82|4861.32|1810
1724070000000|2024-08-19 12:20:00|4863.82|4862.32|4864.82|4863.32|4865.82|4864.32|4862.82|4861.32|7652
1724070300000|2024-08-19 12:25:00|4863.82|4862.32|4864.82|4863.32|4865.82|4864.32|4863.82|4862.32|1051
1724070600000|2024-08-19 12:30:00|4865.82|4864.32|4865.82|4864.32|4866.82|4865.32|4864.82|4863.32|2222
1724070900000|2024-08-19 12:35:00|4864.82|4863.32|4865.82|4864.32|4866.82|4865.32|4864.82|4863.32|910
1724071200000|2024-08-19 12:40:00|4866.82|4865.32|4866.82|4865.32|4867.82|4866.32|4865.82|4864.32|1447
1724071500000|2024-08-19 12:45:00|4865.82|4864.32|4865.82|4864.32|4867.82|4866.32|4865.82|4864.32|2695
1724071800000|2024-08-19 12:50:00|4866.82|4865.32|4862.82|4861.32|4866.82|4865.32|4862.82|4861.32|3032
1724072100000|2024-08-19 12:55:00|4863.82|4862.32|4862.82|4861.32|4864.82|4863.32|4862.82|4861.32|972
1724072400000|2024-08-19 13:00:00|4861.82|4860.32|4864.82|4863.32|4864.82|4863.32|4860.82|4859.32|1979
1724072700000|2024-08-19 13:05:00|4865.82|4864.32|4866.82|4865.32|4867.82|4866.32|4865.82|4864.32|2651
1724073000000|2024-08-19 13:10:00|4867.82|4866.32|4868.82|4867.32|4868.82|4867.32|4867.82|4866.32|1129
1724073300000|2024-08-19 13:15:00|4869.82|4868.32|4869.82|4868.32|4870.82|4869.32|4869.82|4868.32|3176
1724073600000|2024-08-19 13:20:00|4868.82|4867.32|4867.82|4866.32|4869.82|4868.32|4867.82|4866.32|6558
1724073900000|2024-08-19 13:25:00|4867.32|4865.82|4865.82|4864.32|4867.82|4866.32|4865.82|4864.32|1280
1724074200000|2024-08-19 13:30:00|4866.82|4865.32|4871.82|4870.32|4872.82|4871.32|4865.82|4864.32|4681
1724074500000|2024-08-19 13:35:00|4872.82|4871.32|4872.82|4871.32|4873.82|4872.32|4870.82|4869.32|3010
1724074800000|2024-08-19 13:40:00|4873.82|4872.32|4869.82|4868.32|4875.82|4874.32|4869.82|4868.32|4878
1724075100000|2024-08-19 13:45:00|4868.82|4867.32|4869.82|4868.32|4870.82|4869.32|4867.82|4866.32|3613
1724075400000|2024-08-19 13:50:00|4868.82|4867.32|4867.82|4866.32|4870.82|4869.32|4867.82|4866.32|2016
1724075700000|2024-08-19 13:55:00|4868.82|4867.32|4869.82|4868.32|4871.82|4870.32|4866.82|4865.32|3374
1724076000000|2024-08-19 14:00:00|4870.82|4869.32|4872.82|4871.32|4873.82|4872.32|4867.82|4866.32|3389
1724076300000|2024-08-19 14:05:00|4873.82|4872.32|4875.82|4874.32|4876.82|4875.32|4871.82|4870.32|4229
1724076600000|2024-08-19 14:10:00|4875.57|4874.07|4875.57|4874.07|4878.57|4877.07|4874.57|4873.07|4728
1724076900000|2024-08-19 14:15:00|4876.07|4874.57|4872.57|4871.07|4876.57|4875.07|4871.07|4869.57|7406
1724077200000|2024-08-19 14:20:00|4871.57|4870.07|4874.57|4873.07|4875.57|4874.07|4870.57|4869.07|5827
1724077500000|2024-08-19 14:25:00|4875.57|4874.07|4874.57|4873.07|4876.57|4875.07|4874.57|4873.07|2053
1724077800000|2024-08-19 14:30:00|4873.57|4872.07|4872.57|4871.07|4874.57|4873.07|4872.57|4871.07|3983
1724078100000|2024-08-19 14:35:00|4873.57|4872.07|4872.57|4871.07|4874.57|4873.07|4871.57|4870.07|2327
1724078400000|2024-08-19 14:40:00|4871.57|4870.07|4873.57|4872.07|4873.57|4872.07|4870.57|4869.07|4839
1724078700000|2024-08-19 14:45:00|4874.57|4873.07|4875.57|4874.07|4875.57|4874.07|4873.57|4872.07|2711
1724079000000|2024-08-19 14:50:00|4876.57|4875.07|4877.57|4876.07|4880.57|4879.07|4876.57|4875.07|10476
1724079300000|2024-08-19 14:55:00|4878.57|4877.07|4874.57|4873.07|4878.57|4877.07|4873.57|4872.07|3695
1724079600000|2024-08-19 15:00:00|4875.07|4873.57|4875.57|4874.07|4875.57|4874.07|4873.57|4872.07|3911
1724079900000|2024-08-19 15:05:00|4876.57|4875.07|4876.57|4875.07|4877.57|4876.07|4875.57|4874.07|5943
1724080200000|2024-08-19 15:10:00|4875.57|4874.07|4872.57|4871.07|4875.57|4874.07|4871.57|4870.07|6520
1724080500000|2024-08-19 15:15:00|4873.57|4872.07|4873.57|4872.07|4873.57|4872.07|4872.57|4871.07|7045
1724080800000|2024-08-19 15:20:00|4872.57|4871.07|4873.57|4872.07|4873.57|4872.07|4871.57|4870.07|7168
1724081100000|2024-08-19 15:25:00|4872.57|4871.07|4872.57|4871.07|4873.57|4872.07|4872.57|4871.07|12654
1724081400000|2024-08-19 15:30:00|4871.57|4870.07|4871.57|4870.07|4872.57|4871.07|4870.57|4869.07|33032
1724081700000|2024-08-19 15:35:00|4872.57|4871.07|4872.57|4871.07|4874.57|4873.07|4871.57|4870.07|21233
1724082000000|2024-08-19 15:40:00|4871.57|4870.07|4872.57|4871.07|4873.57|4872.07|4871.57|4870.07|3289
1724082300000|2024-08-19 15:45:00|4873.57|4872.07|4872.57|4871.07|4873.57|4872.07|4871.57|4870.07|2578
1724082600000|2024-08-19 15:50:00|4871.57|4870.07|4872.57|4871.07|4873.57|4872.07|4871.57|4870.07|5033
1724082900000|2024-08-19 15:55:00|4873.57|4872.07|4869.57|4868.07|4873.57|4872.07|4865.57|4864.07|4242
1724083200000|2024-08-19 16:00:00|4868.57|4867.07|4866.57|4865.07|4869.57|4868.07|4866.57|4865.07|2730
1724083500000|2024-08-19 16:05:00|4867.57|4866.07|4868.57|4867.07|4868.57|4867.07|4866.57|4865.07|1177
1724083800000|2024-08-19 16:10:00|4869.57|4868.07|4869.57|4868.07|4870.57|4869.07|4868.57|4867.07|623
1724084100000|2024-08-19 16:15:00|4870.57|4869.07|4869.57|4868.07|4871.57|4870.07|4869.57|4868.07|1767
1724084400000|2024-08-19 16:20:00|4868.57|4867.07|4868.57|4867.07|4869.57|4868.07|4868.57|4867.07|832
1724084700000|2024-08-19 16:25:00|4869.07|4867.57|4870.57|4869.07|4870.57|4869.07|4868.57|4867.07|1522
1724085000000|2024-08-19 16:30:00|4869.57|4868.07|4869.57|4868.07|4870.57|4869.07|4868.57|4867.07|806
1724085300000|2024-08-19 16:35:00|4870.57|4869.07|4870.57|4869.07|4871.57|4870.07|4869.57|4868.07|951
1724085600000|2024-08-19 16:40:00|4871.57|4870.07|4871.57|4870.07|4871.57|4870.07|4870.57|4869.07|280
1724085900000|2024-08-19 16:45:00|4870.57|4869.07|4871.57|4870.07|4871.57|4870.07|4870.57|4869.07|754
1724086200000|2024-08-19 16:50:00|4872.57|4871.07|4873.57|4872.07|4874.57|4873.07|4871.57|4870.07|769
1724086500000|2024-08-19 16:55:00|4873.07|4871.57|4873.57|4872.07|4873.57|4872.07|4872.57|4871.07|488
1724086800000|2024-08-19 17:00:00|4872.57|4871.07|4874.57|4873.07|4874.57|4873.07|4872.57|4871.07|402
1724087100000|2024-08-19 17:05:00|4873.57|4872.07|4874.57|4873.07|4874.57|4873.07|4873.57|4872.07|1028
1724087400000|2024-08-19 17:10:00|4873.57|4872.07|4871.57|4870.07|4873.57|4872.07|4871.57|4870.07|367
1724087700000|2024-08-19 17:15:00|4872.57|4871.07|4873.57|4872.07|4873.57|4872.07|4871.57|4870.07|761
1724088000000|2024-08-19 17:20:00|4873.07|4871.57|4872.57|4871.07|4873.57|4872.07|4871.57|4870.07|170
1724088300000|2024-08-19 17:25:00|4871.57|4870.07|4872.57|4871.07|4874.57|4873.07|4871.57|4870.07|485
1724088600000|2024-08-19 17:30:00|4873.57|4872.07|4873.57|4872.07|4873.57|4872.07|4871.57|4870.07|168
1724088900000|2024-08-19 17:35:00|4873.07|4871.57|4873.57|4872.07|4874.57|4873.07|4872.57|4871.07|398
1724089200000|2024-08-19 17:40:00|4872.57|4871.07|4873.57|4872.07|4873.57|4872.07|4872.57|4871.07|349
1724089500000|2024-08-19 17:45:00|4873.07|4871.57|4874.57|4873.07|4874.57|4873.07|4872.57|4871.07|301
1724089800000|2024-08-19 17:50:00|4873.57|4872.07|4873.57|4872.07|4874.57|4873.07|4872.57|4871.07|383
1724090100000|2024-08-19 17:55:00|4872.57|4871.07|4873.57|4872.07|4874.57|4873.07|4872.57|4871.07|626
1724090400000|2024-08-19 18:00:00|4874.57|4873.07|4873.57|4872.07|4874.57|4873.07|4873.57|4872.07|375
1724090700000|2024-08-19 18:05:00|4874.07|4872.57|4873.57|4872.07|4874.57|4873.07|4872.57|4871.07|366
1724091000000|2024-08-19 18:10:00|4872.57|4871.07|4873.57|4872.07|4873.57|4872.07|4872.57|4871.07|197
1724091300000|2024-08-19 18:15:00|4873.07|4871.57|4872.57|4871.07|4873.57|4872.07|4872.57|4871.07|199
1724091600000|2024-08-19 18:20:00|4871.57|4870.07|4872.57|4871.07|4872.57|4871.07|4871.57|4870.07|350
1724091900000|2024-08-19 18:25:00|4871.57|4870.07|4872.57|4871.07|4872.57|4871.07|4871.57|4870.07|230
1724092200000|2024-08-19 18:30:00|4873.57|4872.07|4874.57|4873.07|4874.57|4873.07|4873.57|4872.07|215
1724092500000|2024-08-19 18:35:00|4873.57|4872.07|4873.57|4872.07|4874.57|4873.07|4872.57|4871.07|566
1724092800000|2024-08-19 18:40:00|4874.57|4873.07|4877.57|4876.07|4877.57|4876.07|4874.57|4873.07|451
1724093100000|2024-08-19 18:45:00|4876.57|4875.07|4876.57|4875.07|4877.57|4876.07|4876.57|4875.07|273
1724093400000|2024-08-19 18:50:00|4875.57|4874.07|4877.57|4876.07|4877.57|4876.07|4875.57|4874.07|289
1724093700000|2024-08-19 18:55:00|4876.57|4875.07|4876.57|4875.07|4877.57|4876.07|4875.57|4874.07|354
1724094000000|2024-08-19 19:00:00|4875.57|4874.07|4874.57|4873.07|4876.57|4875.07|4874.57|4873.07|415
1724094300000|2024-08-19 19:05:00|4875.57|4874.07|4875.57|4874.07|4875.57|4874.07|4874.57|4873.07|127
1724094600000|2024-08-19 19:10:00|4875.07|4873.57|4875.57|4874.07|4875.57|4874.07|4874.57|4873.07|253
1724094900000|2024-08-19 19:15:00|4876.07|4874.57|4876.57|4875.07|4876.57|4875.07|4875.57|4874.07|188
1724095200000|2024-08-19 19:20:00|4875.57|4874.07|4875.57|4874.07|4876.57|4875.07|4875.57|4874.07|329
1724095500000|2024-08-19 19:25:00|4876.57|4875.07|4875.57|4874.07|4876.57|4875.07|4874.57|4873.07|530
1724095800000|2024-08-19 19:30:00|||||||||107
1724096100000|2024-08-19 19:35:00|4874.57|4873.07|4875.57|4874.07|4875.57|4874.07|4874.57|4873.07|1552
1724096400000|2024-08-19 19:40:00|4874.57|4873.07|4874.57|4873.07|4875.57|4874.07|4874.57|4873.07|979
1724096700000|2024-08-19 19:45:00|4873.57|4872.07|4873.57|4872.07|4874.57|4873.07|4873.57|4872.07|479
1724097000000|2024-08-19 19:50:00|4874.57|4873.07|4877.57|4876.07|4877.57|4876.07|4873.57|4872.07|1999
1724097300000|2024-08-19 19:55:00|4876.57|4875.07|4877.57|4876.07|4878.07|4876.57|4874.57|4873.07|4169
1724097600000|2024-08-19 20:00:00|4879.32|4876.32|4875.52|4872.52|4879.82|4876.82|4875.52|4872.52|4
1724097900000|2024-08-19 20:05:00|4875.42|4872.42|4875.82|4872.82|4876.72|4873.72|4875.32|4872.32|36
1724098200000|2024-08-19 20:10:00|4875.92|4872.92|4875.32|4872.32|4875.92|4872.92|4874.82|4871.82|0
1724098500000|2024-08-19 20:15:00|4875.12|4872.12|4875.52|4872.52|4875.82|4872.82|4875.12|4872.12|0
1724098800000|2024-08-19 20:20:00|4875.42|4872.42|4876.02|4873.02|4876.02|4873.02|4875.32|4872.32|0
1724099100000|2024-08-19 20:25:00|4875.82|4872.82|4876.22|4873.22|4876.72|4873.72|4875.72|4872.72|0
1724099400000|2024-08-19 20:30:00|4876.02|4873.02|4876.72|4873.72|4876.72|4873.72|4875.82|4872.82|0
1724099700000|2024-08-19 20:35:00|4876.82|4873.82|4876.42|4873.42|4877.12|4874.12|4876.22|4873.22|0
1724100000000|2024-08-19 20:40:00|4876.22|4873.22|4876.52|4873.52|4876.72|4873.72|4876.02|4873.02|0
1724100300000|2024-08-19 20:45:00|4876.42|4873.42|4876.42|4873.42|4876.52|4873.52|4876.02|4873.02|0
1724100600000|2024-08-19 20:50:00|4876.22|4873.22|4876.02|4873.02|4876.42|4873.42|4876.02|4873.02|0
1724100900000|2024-08-19 20:55:00|4876.22|4873.22|4875.52|4872.52|4876.22|4873.22|4875.22|4872.22|0
1724101200000|2024-08-19 21:00:00|4875.62|4872.62|4875.92|4872.92|4875.92|4872.92|4875.52|4872.52|0
1724101500000|2024-08-19 21:05:00|4875.82|4872.82|4876.12|4873.12|4876.12|4873.12|4875.82|4872.82|0
1724101800000|2024-08-19 21:10:00|4876.02|4873.02|4876.22|4873.22|4876.32|4873.32|4876.02|4873.02|0
1724102100000|2024-08-19 21:15:00|4876.02|4873.02|4876.22|4873.22|4876.32|4873.32|4876.02|4873.02|0
1724102400000|2024-08-19 21:20:00|4876.02|4873.02|4876.02|4873.02|4876.02|4873.02|4876.02|4873.02|0
1724102700000|2024-08-19 21:25:00|4876.12|4873.12|4876.12|4873.12|4876.12|4873.12|4876.12|4873.12|0
1724103300000|2024-08-19 21:35:00|4876.02|4873.02|4876.02|4873.02|4876.02|4873.02|4876.02|4873.02|0
1724103900000|2024-08-19 21:45:00|4875.92|4872.92|4875.92|4872.92|4875.92|4872.92|4875.92|4872.92|0
1724104200000|2024-08-19 21:50:00|4875.82|4872.82|4875.92|4872.92|4875.92|4872.92|4875.82|4872.82|0
1724104500000|2024-08-19 21:55:00|4876.02|4873.02|4876.22|4873.22|4876.82|4873.82|4876.02|4873.02|0
1724104800000|2024-08-19 22:00:00|4878.72|4875.72|4879.12|4876.12|4879.92|4876.92|4878.62|4875.62|0
1724105100000|2024-08-19 22:05:00|4879.02|4876.02|4879.22|4876.22|4879.52|4876.52|4879.02|4876.02|0
1724105400000|2024-08-19 22:10:00|4879.32|4876.32|4879.12|4876.12|4879.32|4876.32|4879.02|4876.02|0
1724105700000|2024-08-19 22:15:00|4879.02|4876.02|4879.12|4876.12|4879.32|4876.32|4879.02|4876.02|0
1724106000000|2024-08-19 22:20:00|4879.02|4876.02|4879.42|4876.42|4879.52|4876.52|4879.02|4876.02|0
1724106300000|2024-08-19 22:25:00|4879.32|4876.32|4879.52|4876.52|4879.72|4876.72|4879.32|4876.32|0
1724106600000|2024-08-19 22:30:00|4879.62|4876.62|4879.52|4876.52|4879.72|4876.72|4879.32|4876.32|0
1724106900000|2024-08-19 22:35:00|4879.42|4876.42|4880.2|4877.2|4880.2|4877.2|4879.32|4876.32|0
1724107200000|2024-08-19 22:40:00|4880.3|4877.3|4880|4877|4880.3|4877.3|4879.8|4876.8|0
1724107500000|2024-08-19 22:45:00|4879.9|4876.9|4879.5|4876.5|4880|4877|4878.8|4875.8|0
1724107800000|2024-08-19 22:50:00|4879.6|4876.6|4879.3|4876.3|4879.6|4876.6|4879|4876|0
1724108100000|2024-08-19 22:55:00|4879.2|4876.2|4879.1|4876.1|4879.5|4876.5|4879.1|4876.1|0
1724108400000|2024-08-19 23:00:00|4879.2|4876.2|4879.6|4876.6|4879.8|4876.8|4879.2|4876.2|0
1724108700000|2024-08-19 23:05:00|4879.5|4876.5|4879.5|4876.5|4879.6|4876.6|4879.1|4876.1|0
1724109000000|2024-08-19 23:10:00|4879.6|4876.6|4878.5|4875.5|4879.6|4876.6|4878.5|4875.5|0
1724109300000|2024-08-19 23:15:00|4878.6|4875.6|4879.1|4876.1|4879.1|4876.1|4878.6|4875.6|0
1724109600000|2024-08-19 23:20:00|4879|4876|4878.8|4875.8|4879|4876|4878.6|4875.6|0
1724109900000|2024-08-19 23:25:00|4878.9|4875.9|4878.6|4875.6|4879|4876|4878.2|4875.2|0
1724110200000|2024-08-19 23:30:00|4878.7|4875.7|4879|4876|4879.1|4876.1|4878.4|4875.4|0
1724110500000|2024-08-19 23:35:00|4879.1|4876.1|4878.8|4875.8|4879.3|4876.3|4878.8|4875.8|0
1724110800000|2024-08-19 23:40:00|4879|4876|4878.8|4875.8|4879|4876|4878.6|4875.6|0
1724111100000|2024-08-19 23:45:00|4878.9|4875.9|4878.9|4875.9|4879.1|4876.1|4878.8|4875.8|0
1724111400000|2024-08-19 23:50:00|4878.8|4875.8|4878.3|4875.3|4879|4876|4877.7|4874.7|0
1724111700000|2024-08-19 23:55:00|4878.4|4875.4|4878.3|4875.3|4878.8|4875.8|4878|4875|0
1724112000000|2024-08-20 00:00:00|4878.4|4875.4|4878.3|4875.3|4878.8|4875.8|4877.9|4874.9|0
1724112300000|2024-08-20 00:05:00|4878.4|4875.4|4878.8|4875.8|4878.8|4875.8|4878.1|4875.1|0
1724112600000|2024-08-20 00:10:00|4878.9|4875.9|4877.6|4874.6|4879|4876|4877.3|4874.3|0
1724112900000|2024-08-20 00:15:00|4877.7|4874.7|4874.3|4872.3|4877.8|4874.8|4871.3|4869.3|608
1724113200000|2024-08-20 00:20:00|4875.3|4873.3|4874.3|4872.3|4875.3|4873.3|4874.3|4872.3|45
1724113500000|2024-08-20 00:25:00|||||||||2
1724113800000|2024-08-20 00:30:00|4873.3|4871.3|4873.3|4871.3|4873.3|4871.3|4873.3|4871.3|39
1724114100000|2024-08-20 00:35:00|4874.3|4872.3|4873.3|4871.3|4874.3|4872.3|4873.3|4871.3|89
1724114400000|2024-08-20 00:40:00|4874.3|4872.3|4873.3|4871.3|4874.3|4872.3|4873.3|4871.3|96
1724114700000|2024-08-20 00:45:00|4872.3|4870.3|4873.3|4871.3|4873.3|4871.3|4872.3|4870.3|124
1724115000000|2024-08-20 00:50:00|4874.3|4872.3|4875.3|4873.3|4875.3|4873.3|4874.3|4872.3|101
1724115300000|2024-08-20 00:55:00|4876.3|4874.3|4876.3|4874.3|4876.3|4874.3|4875.3|4873.3|51
1724115600000|2024-08-20 01:00:00|4876.8|4874.8|4877.3|4875.3|4877.3|4875.3|4876.3|4874.3|124
1724115900000|2024-08-20 01:05:00|4876.3|4874.3|4873.3|4871.3|4876.3|4874.3|4872.3|4870.3|105
1724116200000|2024-08-20 01:10:00|4873.8|4871.8|4874.3|4872.3|4875.3|4873.3|4873.3|4871.3|11
1724116500000|2024-08-20 01:15:00|4875.3|4873.3|4874.3|4872.3|4875.3|4873.3|4874.3|4872.3|80
1724116800000|2024-08-20 01:20:00|4875.3|4873.3|4875.3|4873.3|4875.3|4873.3|4874.3|4872.3|74
1724117100000|2024-08-20 01:25:00|||||||||8
1724117400000|2024-08-20 01:30:00|4876.3|4874.3|4876.3|4874.3|4877.3|4875.3|4876.3|4874.3|105
1724117700000|2024-08-20 01:35:00|||||||||19
1724118000000|2024-08-20 01:40:00|4877.3|4875.3|4877.3|4875.3|4878.3|4876.3|4877.3|4875.3|85
1724118300000|2024-08-20 01:45:00|4876.3|4874.3|4877.3|4875.3|4877.3|4875.3|4876.3|4874.3|40
1724118600000|2024-08-20 01:50:00|4878.3|4876.3|4876.3|4874.3|4878.3|4876.3|4876.3|4874.3|138
1724118900000|2024-08-20 01:55:00|4875.3|4873.3|4875.3|4873.3|4875.3|4873.3|4875.3|4873.3|64
1724119200000|2024-08-20 02:00:00|4874.3|4872.3|4874.3|4872.3|4875.3|4873.3|4873.3|4871.3|159
1724119500000|2024-08-20 02:05:00|4875.3|4873.3|4876.3|4874.3|4876.3|4874.3|4875.3|4873.3|35
1724119800000|2024-08-20 02:10:00|4877.3|4875.3|4877.3|4875.3|4877.3|4875.3|4876.3|4874.3|61
1724120100000|2024-08-20 02:15:00|||||||||10
1724120400000|2024-08-20 02:20:00|||||||||43
1724120700000|2024-08-20 02:25:00|4876.3|4874.3|4876.3|4874.3|4876.3|4874.3|4876.3|4874.3|34
1724121000000|2024-08-20 02:30:00|4877.3|4875.3|4879.3|4877.3|4879.3|4877.3|4877.3|4875.3|143
1724121300000|2024-08-20 02:35:00|4878.3|4876.3|4878.3|4876.3|4879.3|4877.3|4878.3|4876.3|42
1724121600000|2024-08-20 02:40:00|4879.3|4877.3|4879.3|4877.3|4879.3|4877.3|4879.3|4877.3|25
1724121900000|2024-08-20 02:45:00|4879.8|4877.8|4880.3|4878.3|4880.3|4878.3|4879.3|4877.3|177
1724122200000|2024-08-20 02:50:00|||||||||15
1724122500000|2024-08-20 02:55:00|4881.3|4879.3|4881.3|4879.3|4881.3|4879.3|4881.3|4879.3|23
1724122800000|2024-08-20 03:00:00|4880.3|4878.3|4878.3|4876.3|4880.3|4878.3|4878.3|4876.3|155
1724123100000|2024-08-20 03:05:00|4879.3|4877.3|4878.3|4876.3|4879.3|4877.3|4877.3|4875.3|55
1724123400000|2024-08-20 03:10:00|4877.8|4875.8|4878.3|4876.3|4878.3|4876.3|4877.3|4875.3|58
1724123700000|2024-08-20 03:15:00|4877.3|4875.3|4877.3|4875.3|4877.3|4875.3|4877.3|4875.3|47
1724124000000|2024-08-20 03:20:00|4876.3|4874.3|4876.3|4874.3|4876.3|4874.3|4876.3|4874.3|20
1724124300000|2024-08-20 03:25:00|4875.3|4873.3|4875.3|4873.3|4875.3|4873.3|4875.3|4873.3|20
1724124600000|2024-08-20 03:30:00|4874.3|4872.3|4874.3|4872.3|4874.3|4872.3|4874.3|4872.3|33
1724124900000|2024-08-20 03:35:00|4875.3|4873.3|4873.3|4871.3|4875.3|4873.3|4873.3|4871.3|118
1724125200000|2024-08-20 03:40:00|4874.3|4872.3|4875.3|4873.3|4876.3|4874.3|4873.3|4871.3|88
1724125500000|2024-08-20 03:45:00|4874.3|4872.3|4875.3|4873.3|4875.3|4873.3|4874.3|4872.3|71
1724125800000|2024-08-20 03:50:00|4874.8|4872.8|4874.3|4872.3|4875.3|4873.3|4874.3|4872.3|12
1724126100000|2024-08-20 03:55:00|||||||||4
1724126400000|2024-08-20 04:00:00|4875.3|4873.3|4875.3|4873.3|4875.3|4873.3|4875.3|4873.3|15
1724126700000|2024-08-20 04:05:00|4874.3|4872.3|4875.3|4873.3|4875.3|4873.3|4874.3|4872.3|35
1724127000000|2024-08-20 04:10:00|4876.3|4874.3|4876.3|4874.3|4876.3|4874.3|4876.3|4874.3|24
1724127300000|2024-08-20 04:15:00|4876.8|4874.8|4877.3|4875.3|4877.3|4875.3|4876.8|4874.8|14
1724127600000|2024-08-20 04:20:00|4878.3|4876.3|4878.8|4876.8|4879.3|4877.3|4878.3|4876.3|143
1724127900000|2024-08-20 04:25:00|4878.3|4876.3|4878.3|4876.3|4878.8|4876.8|4878.3|4876.3|10
1724128200000|2024-08-20 04:30:00|4877.3|4875.3|4877.3|4875.3|4877.3|4875.3|4877.3|4875.3|88
1724128500000|2024-08-20 04:35:00|4876.3|4874.3|4876.3|4874.3|4876.3|4874.3|4876.3|4874.3|48
1724128800000|2024-08-20 04:40:00|4875.3|4873.3|4876.3|4874.3|4876.3|4874.3|4875.3|4873.3|20
1724129100000|2024-08-20 04:45:00|4877.3|4875.3|4878.3|4876.3|4879.3|4877.3|4877.3|4875.3|204
1724129400000|2024-08-20 04:50:00|4879.3|4877.3|4878.3|4876.3|4879.3|4877.3|4878.3|4876.3|40
1724129700000|2024-08-20 04:55:00|4879.3|4877.3|4880.3|4878.3|4880.3|4878.3|4879.3|4877.3|122
1724130000000|2024-08-20 05:00:00|4879.3|4877.3|4880.3|4878.3|4881.3|4879.3|4878.3|4876.3|193
1724130300000|2024-08-20 05:05:00|4880.8|4878.8|4879.3|4877.3|4880.8|4878.8|4878.3|4876.3|156
1724130600000|2024-08-20 05:10:00|4879.8|4877.8|4879.3|4877.3|4880.3|4878.3|4879.3|4877.3|46
1724130900000|2024-08-20 05:15:00|4880.3|4878.3|4879.3|4877.3|4880.3|4878.3|4879.3|4877.3|99
1724131200000|2024-08-20 05:20:00|4880.3|4878.3|4879.3|4877.3|4880.3|4878.3|4878.3|4876.3|97
1724131500000|2024-08-20 05:25:00|4879.8|4877.8|4881.3|4879.3|4881.3|4879.3|4879.3|4877.3|131
1724131800000|2024-08-20 05:30:00|4880.8|4878.8|4880.3|4878.3|4881.3|4879.3|4879.3|4877.3|280
1724132100000|2024-08-20 05:35:00|4881.3|4879.3|4881.3|4879.3|4882.3|4880.3|4881.3|4879.3|193
1724132400000|2024-08-20 05:40:00|4880.8|4878.8|4879.3|4877.3|4881.3|4879.3|4879.3|4877.3|268
1724132700000|2024-08-20 05:45:00|4878.3|4876.3|4879.3|4877.3|4880.3|4878.3|4878.3|4876.3|110
1724133000000|2024-08-20 05:50:00|4880.3|4878.3|4880.8|4878.8|4881.3|4879.3|4879.8|4877.8|192
1724133300000|2024-08-20 05:55:00|4880.3|4878.3|4880.3|4878.3|4880.3|4878.3|4879.3|4877.3|138
1724133600000|2024-08-20 06:00:00|4880.05|4878.55|4881.05|4879.55|4881.55|4880.05|4876.05|4874.55|1152
1724133900000|2024-08-20 06:05:00|4882.05|4880.55|4879.05|4877.55|4882.05|4880.55|4878.05|4876.55|500
1724134200000|2024-08-20 06:10:00|4880.05|4878.55|4881.05|4879.55|4882.05|4880.55|4880.05|4878.55|455
1724134500000|2024-08-20 06:15:00|4880.05|4878.55|4882.05|4880.55|4883.05|4881.55|4880.05|4878.55|288
1724134800000|2024-08-20 06:20:00|4881.05|4879.55|4880.05|4878.55|4881.05|4879.55|4880.05|4878.55|441
1724135100000|2024-08-20 06:25:00|4881.05|4879.55|4881.05|4879.55|4883.05|4881.55|4880.55|4879.05|616
1724135400000|2024-08-20 06:30:00|4880.55|4879.05|4883.05|4881.55|4883.05|4881.55|4880.05|4878.55|702
1724135700000|2024-08-20 06:35:00|4884.05|4882.55|4888.05|4886.55|4888.05|4886.55|4883.05|4881.55|1319
1724136000000|2024-08-20 06:40:00|4887.05|4885.55|4887.05|4885.55|4887.05|4885.55|4886.05|4884.55|1410
1724136300000|2024-08-20 06:45:00|4888.05|4886.55|4886.05|4884.55|4888.05|4886.55|4885.05|4883.55|1313
1724136600000|2024-08-20 06:50:00|4885.55|4884.05|4887.05|4885.55|4890.05|4888.55|4885.05|4883.55|1842
1724136900000|2024-08-20 06:55:00|4888.05|4886.55|4886.05|4884.55|4891.05|4889.55|4886.05|4884.55|2508
1724137200000|2024-08-20 07:00:00|4887.05|4885.55|4889.05|4887.55|4892.05|4890.55|4885.05|4883.55|5158
1724137500000|2024-08-20 07:05:00|4888.05|4886.55|4887.05|4885.55|4889.05|4887.55|4885.05|4883.55|3729
1724137800000|2024-08-20 07:10:00|4886.05|4884.55|4885.05|4883.55|4887.05|4885.55|4884.05|4882.55|3846
1724138100000|2024-08-20 07:15:00|4888.05|4886.55|4889.05|4887.55|4892.05|4890.55|4886.05|4884.55|4268
1724138400000|2024-08-20 07:20:00|4890.05|4888.55|4890.05|4888.55|4890.05|4888.55|4887.05|4885.55|1981
1724138700000|2024-08-20 07:25:00|4891.05|4889.55|4891.05|4889.55|4893.05|4891.55|4890.05|4888.55|2247
1724139000000|2024-08-20 07:30:00|4891.55|4890.05|4890.05|4888.55|4893.05|4891.55|4890.05|4888.55|2957
1724139300000|2024-08-20 07:35:00|4889.05|4887.55|4890.05|4888.55|4891.05|4889.55|4889.05|4887.55|4059
1724139600000|2024-08-20 07:40:00|4890.89|4889.39|4893.89|4892.39|4894.89|4893.39|4888.89|4887.39|3543
1724139900000|2024-08-20 07:45:00|4894.89|4893.39|4895.89|4894.39|4896.89|4895.39|4893.89|4892.39|2807
1724140200000|2024-08-20 07:50:00|4894.89|4893.39|4893.89|4892.39|4896.89|4895.39|4893.89|4892.39|3860
1724140500000|2024-08-20 07:55:00|4894.89|4893.39|4897.89|4896.39|4897.89|4896.39|4893.89|4892.39|4029
1724140800000|2024-08-20 08:00:00|4898.39|4896.89|4893.89|4892.39|4898.39|4896.89|4892.89|4891.39|4109
1724141100000|2024-08-20 08:05:00|4894.89|4893.39|4896.89|4895.39|4896.89|4895.39|4893.89|4892.39|1787
1724141400000|2024-08-20 08:10:00|4897.89|4896.39|4895.89|4894.39|4897.89|4896.39|4894.89|4893.39|3309
1724141700000|2024-08-20 08:15:00|4896.39|4894.89|4894.89|4893.39|4896.89|4895.39|4893.89|4892.39|2818
1724142000000|2024-08-20 08:20:00|4895.39|4893.89|4893.89|4892.39|4895.89|4894.39|4892.89|4891.39|3212
1724142300000|2024-08-20 08:25:00|4892.89|4891.39|4892.89|4891.39|4893.89|4892.39|4892.89|4891.39|3053
1724142600000|2024-08-20 08:30:00|4891.89|4890.39|4884.89|4883.39|4891.89|4890.39|4884.89|4883.39|8169
1724142900000|2024-08-20 08:35:00|4883.89|4882.39|4883.89|4882.39|4885.89|4884.39|4882.89|4881.39|2580
1724143200000|2024-08-20 08:40:00|4882.89|4881.39|4881.89|4880.39|4884.89|4883.39|4880.89|4879.39|3372
1724143500000|2024-08-20 08:45:00|4882.89|4881.39|4881.89|4880.39|4883.89|4882.39|4880.89|4879.39|3013
1724143800000|2024-08-20 08:50:00|4882.89|4881.39|4882.89|4881.39|4883.89|4882.39|4882.89|4881.39|2747
1724144100000|2024-08-20 08:55:00|4883.89|4882.39|4886.89|4885.39|4886.89|4885.39|4883.89|4882.39|4864
1724144400000|2024-08-20 09:00:00|4885.89|4884.39|4888.89|4887.39|4888.89|4887.39|4885.89|4884.39|2206
1724144700000|2024-08-20 09:05:00|4889.89|4888.39|4888.89|4887.39|4890.89|4889.39|4888.89|4887.39|1422
1724145000000|2024-08-20 09:10:00|4887.89|4886.39|4884.89|4883.39|4887.89|4886.39|4884.89|4883.39|3722
1724145300000|2024-08-20 09:15:00|4885.89|4884.39|4885.89|4884.39|4886.89|4885.39|4884.89|4883.39|1229
1724145600000|2024-08-20 09:20:00|4886.39|4884.89|4889.89|4888.39|4889.89|4888.39|4885.89|4884.39|4772
1724145900000|2024-08-20 09:25:00|4888.89|4887.39|4888.89|4887.39|4890.89|4889.39|4888.89|4887.39|5208
1724146200000|2024-08-20 09:30:00|4889.89|4888.39|4887.89|4886.39|4889.89|4888.39|4885.89|4884.39|4066
1724146500000|2024-08-20 09:35:00|4888.89|4887.39|4885.89|4884.39|4888.89|4887.39|4884.89|4883.39|1463
1724146800000|2024-08-20 09:40:00|4884.89|4883.39|4882.89|4881.39|4884.89|4883.39|4881.89|4880.39|8906
1724147100000|2024-08-20 09:45:00|4883.89|4882.39|4881.89|4880.39|4883.89|4882.39|4881.89|4880.39|1111
1724147400000|2024-08-20 09:50:00|4880.89|4879.39|4881.89|4880.39|4883.89|4882.39|4880.89|4879.39|21681
1724147700000|2024-08-20 09:55:00|4880.89|4879.39|4880.89|4879.39|4882.89|4881.39|4879.89|4878.39|3860
1724148000000|2024-08-20 10:00:00|4879.89|4878.39|4876.89|4875.39|4879.89|4878.39|4874.89|4873.39|8235
1724148300000|2024-08-20 10:05:00|4877.89|4876.39|4877.89|4876.39|4878.89|4877.39|4875.89|4874.39|3048
1724148600000|2024-08-20 10:10:00|4876.89|4875.39|4875.89|4874.39|4876.89|4875.39|4874.89|4873.39|3315
1724148900000|2024-08-20 10:15:00|4876.89|4875.39|4874.89|4873.39|4876.89|4875.39|4874.89|4873.39|4425
1724149200000|2024-08-20 10:20:00|4875.89|4874.39|4874.89|4873.39|4875.89|4874.39|4873.89|4872.39|3060
1724149500000|2024-08-20 10:25:00|4873.89|4872.39|4874.89|4873.39|4874.89|4873.39|4873.89|4872.39|2005
1724149800000|2024-08-20 10:30:00|4875.89|4874.39|4875.89|4874.39|4876.89|4875.39|4874.89|4873.39|3914
1724150100000|2024-08-20 10:35:00|4876.89|4875.39|4878.89|4877.39|4878.89|4877.39|4876.89|4875.39|1840
1724150400000|2024-08-20 10:40:00|4877.89|4876.39|4881.89|4880.39|4881.89|4880.39|4877.89|4876.39|3142
1724150700000|2024-08-20 10:45:00|4880.89|4879.39|4883.89|4882.39|4884.89|4883.39|4880.89|4879.39|5547
1724151000000|2024-08-20 10:50:00|4882.89|4881.39|4881.89|4880.39|4882.89|4881.39|4881.89|4880.39|1616
1724151300000|2024-08-20 10:55:00|4880.89|4879.39|4878.89|4877.39|4880.89|4879.39|4878.89|4877.39|1723
1724151600000|2024-08-20 11:00:00|4879.89|4878.39|4876.89|4875.39|4879.89|4878.39|4876.89|4875.39|1448
1724151900000|2024-08-20 11:05:00|4877.89|4876.39|4875.89|4874.39|4877.89|4876.39|4875.89|4874.39|780
1724152200000|2024-08-20 11:10:00|4876.89|4875.39|4875.89|4874.39|4876.89|4875.39|4875.89|4874.39|1161
1724152500000|2024-08-20 11:15:00|4874.89|4873.39|4876.89|4875.39|4876.89|4875.39|4874.89|4873.39|1376
1724152800000|2024-08-20 11:20:00|4876.39|4874.89|4875.89|4874.39|4876.89|4875.39|4875.89|4874.39|832
1724153100000|2024-08-20 11:25:00|4876.89|4875.39|4875.89|4874.39|4877.89|4876.39|4875.89|4874.39|840
1724153400000|2024-08-20 11:30:00|4876.89|4875.39|4876.89|4875.39|4877.89|4876.39|4875.89|4874.39|680
1724153700000|2024-08-20 11:35:00|4877.89|4876.39|4879.89|4878.39|4879.89|4878.39|4877.89|4876.39|651
1724154000000|2024-08-20 11:40:00|4880.17|4878.67|4879.17|4877.67|4880.17|4878.67|4878.17|4876.67|783
1724154300000|2024-08-20 11:45:00|4878.17|4876.67|4880.17|4878.67|4880.17|4878.67|4877.17|4875.67|1797
1724154600000|2024-08-20 11:50:00|4879.17|4877.67|4878.17|4876.67|4879.17|4877.67|4878.17|4876.67|918
1724154900000|2024-08-20 11:55:00|4879.17|4877.67|4878.17|4876.67|4879.17|4877.67|4878.17|4876.67|1559
1724155200000|2024-08-20 12:00:00|4878.67|4877.17|4876.17|4874.67|4880.17|4878.67|4876.17|4874.67|804
1724155500000|2024-08-20 12:05:00|4875.17|4873.67|4876.17|4874.67|4877.17|4875.67|4875.17|4873.67|916
1724155800000|2024-08-20 12:10:00|4877.17|4875.67|4874.17|4872.67|4877.17|4875.67|4873.17|4871.67|2053
1724156100000|2024-08-20 12:15:00|4875.17|4873.67|4874.17|4872.67|4876.17|4874.67|4873.17|4871.67|793
1724156400000|2024-08-20 12:20:00|4873.17|4871.67|4873.17|4871.67|4874.17|4872.67|4873.17|4871.67|1055
1724156700000|2024-08-20 12:25:00|4874.17|4872.67|4873.17|4871.67|4874.17|4872.67|4873.17|4871.67|291
1724157000000|2024-08-20 12:30:00|4872.17|4870.67|4871.17|4869.67|4872.17|4870.67|4870.17|4868.67|6168
1724157300000|2024-08-20 12:35:00|4872.17|4870.67|4873.17|4871.67|4873.67|4872.17|4871.17|4869.67|2392
1724157600000|2024-08-20 12:40:00|4874.17|4872.67|4873.17|4871.67|4876.17|4874.67|4873.17|4871.67|4335
1724157900000|2024-08-20 12:45:00|4872.17|4870.67|4871.17|4869.67|4873.17|4871.67|4870.17|4868.67|2602
1724158200000|2024-08-20 12:50:00|4872.17|4870.67|4872.17|4870.67|4873.17|4871.67|4871.17|4869.67|1229
1724158500000|2024-08-20 12:55:00|4871.17|4869.67|4871.17|4869.67|4872.17|4870.67|4869.17|4867.67|2085
1724158800000|2024-08-20 13:00:00|4872.17|4870.67|4871.17|4869.67|4874.17|4872.67|4871.17|4869.67|1769
1724159100000|2024-08-20 13:05:00|4870.17|4868.67|4870.17|4868.67|4871.17|4869.67|4870.17|4868.67|3991
1724159400000|2024-08-20 13:10:00|4869.17|4867.67|4868.17|4866.67|4870.17|4868.67|4867.17|4865.67|2401
1724159700000|2024-08-20 13:15:00|4867.17|4865.67|4866.17|4864.67|4868.17|4866.67|4866.17|4864.67|2567
1724160000000|2024-08-20 13:20:00|4867.17|4865.67|4871.17|4869.67|4871.17|4869.67|4867.17|4865.67|2669
1724160300000|2024-08-20 13:25:00|4872.17|4870.67|4868.17|4866.67|4872.17|4870.67|4868.17|4866.67|1744
1724160600000|2024-08-20 13:30:00|4867.17|4865.67|4870.17|4868.67|4871.17|4869.67|4867.17|4865.67|3379
1724160900000|2024-08-20 13:35:00|4871.17|4869.67|4869.17|4867.67|4872.17|4870.67|4869.17|4867.67|2856
1724161200000|2024-08-20 13:40:00|4870.17|4868.67|4873.17|4871.67|4874.17|4872.67|4870.17|4868.67|1677
1724161500000|2024-08-20 13:45:00|4874.17|4872.67|4871.17|4869.67|4874.17|4872.67|4871.17|4869.67|2280
1724161800000|2024-08-20 13:50:00|4870.17|4868.67|4874.17|4872.67|4874.17|4872.67|4869.17|4867.67|2314
1724162100000|2024-08-20 13:55:00|4874.67|4873.17|4876.17|4874.67|4877.17|4875.67|4874.67|4873.17|3899
1724162400000|2024-08-20 14:00:00|4875.17|4873.67|4874.17|4872.67|4876.17|4874.67|4872.17|4870.67|7496
1724162700000|2024-08-20 14:05:00|4873.17|4871.67|4873.17|4871.67|4874.17|4872.67|4871.17|4869.67|2480
1724163000000|2024-08-20 14:10:00|4872.36|4870.86|4869.36|4867.86|4872.36|4870.86|4865.36|4863.86|3185
1724163300000|2024-08-20 14:15:00|4868.36|4866.86|4861.36|4859.86|4868.36|4866.86|4860.36|4858.86|7058
1724163600000|2024-08-20 14:20:00|4862.36|4860.86|4861.36|4859.86|4864.36|4862.86|4860.36|4858.86|4237
1724163900000|2024-08-20 14:25:00|4860.36|4858.86|4861.36|4859.86|4862.36|4860.86|4859.36|4857.86|5558
1724164200000|2024-08-20 14:30:00|4860.36|4858.86|4863.36|4861.86|4863.36|4861.86|4860.36|4858.86|4193
1724164500000|2024-08-20 14:35:00|4862.36|4860.86|4859.36|4857.86|4863.36|4861.86|4858.36|4856.86|6049
1724164800000|2024-08-20 14:40:00|4860.36|4858.86|4858.36|4856.86|4862.36|4860.86|4858.36|4856.86|6259
1724165100000|2024-08-20 14:45:00|4859.36|4857.86|4864.36|4862.86|4864.36|4862.86|4859.36|4857.86|5340
1724165400000|2024-08-20 14:50:00|4863.36|4861.86|4862.36|4860.86|4863.36|4861.86|4860.36|4858.86|3863
1724165700000|2024-08-20 14:55:00|4863.36|4861.86|4861.36|4859.86|4863.36|4861.86|4860.36|4858.86|1965
1724166000000|2024-08-20 15:00:00|4860.36|4858.86|4858.36|4856.86|4861.36|4859.86|4858.36|4856.86|3099
1724166300000|2024-08-20 15:05:00|4857.36|4855.86|4858.36|4856.86|4860.36|4858.86|4857.36|4855.86|4473
1724166600000|2024-08-20 15:10:00|4857.36|4855.86|4858.36|4856.86|4859.36|4857.86|4856.36|4854.86|4773
1724166900000|2024-08-20 15:15:00|4858.86|4857.36|4860.36|4858.86|4861.36|4859.86|4858.36|4856.86|3974
1724167200000|2024-08-20 15:20:00|4861.36|4859.86|4860.36|4858.86|4861.36|4859.86|4860.36|4858.86|5259
1724167500000|2024-08-20 15:25:00|4861.36|4859.86|4855.36|4853.86|4861.36|4859.86|4855.36|4853.86|12688
1724167800000|2024-08-20 15:30:00|4854.36|4852.86|4858.36|4856.86|4858.36|4856.86|4854.36|4852.86|25860
1724168100000|2024-08-20 15:35:00|4859.36|4857.86|4859.36|4857.86|4860.36|4858.86|4857.36|4855.86|19120
1724168400000|2024-08-20 15:40:00|4860.36|4858.86|4854.36|4852.86|4860.36|4858.86|4854.36|4852.86|7874
1724168700000|2024-08-20 15:45:00|4855.36|4853.86|4853.36|4851.86|4855.36|4853.86|4852.36|4850.86|8238
1724169000000|2024-08-20 15:50:00|4852.36|4850.86|4856.36|4854.86|4856.36|4854.86|4852.36|4850.86|4328
1724169300000|2024-08-20 15:55:00|4855.36|4853.86|4859.36|4857.86|4860.36|4858.86|4855.36|4853.86|2370
1724169600000|2024-08-20 16:00:00|4858.36|4856.86|4857.36|4855.86|4859.36|4857.86|4856.36|4854.86|2540
1724169900000|2024-08-20 16:05:00|4858.36|4856.86|4856.36|4854.86|4858.36|4856.86|4855.36|4853.86|531
1724170200000|2024-08-20 16:10:00|4857.36|4855.86|4855.36|4853.86|4857.36|4855.86|4855.36|4853.86|1199
1724170500000|2024-08-20 16:15:00|4854.36|4852.86|4852.36|4850.86|4855.36|4853.86|4852.36|4850.86|1212
1724170800000|2024-08-20 16:20:00|4852.86|4851.36|4853.36|4851.86|4854.36|4852.86|4852.36|4850.86|1242
1724171100000|2024-08-20 16:25:00|4852.36|4850.86|4853.36|4851.86|4853.36|4851.86|4852.36|4850.86|910
1724171400000|2024-08-20 16:30:00|4852.36|4850.86|4851.36|4849.86|4853.36|4851.86|4850.36|4848.86|1507
1724171700000|2024-08-20 16:35:00|4850.36|4848.86|4852.36|4850.86|4853.36|4851.86|4850.36|4848.86|1259
1724172000000|2024-08-20 16:40:00|4851.36|4849.86|4851.36|4849.86|4853.36|4851.86|4850.36|4848.86|1086
1724172300000|2024-08-20 16:45:00|4850.36|4848.86|4852.36|4850.86|4852.36|4850.86|4850.36|4848.86|2287
1724172600000|2024-08-20 16:50:00|4851.36|4849.86|4849.36|4847.86|4852.36|4850.86|4849.36|4847.86|882
1724172900000|2024-08-20 16:55:00|4848.86|4847.36|4847.36|4845.86|4849.36|4847.86|4847.36|4845.86|624
1724173200000|2024-08-20 17:00:00|4848.36|4846.86|4845.36|4843.86|4848.36|4846.86|4841.36|4839.86|5181
1724173500000|2024-08-20 17:05:00|4846.36|4844.86|4848.36|4846.86|4849.36|4847.86|4845.36|4843.86|917
1724173800000|2024-08-20 17:10:00|4848.86|4847.36|4847.36|4845.86|4849.36|4847.86|4846.36|4844.86|961
1724174100000|2024-08-20 17:15:00|4846.36|4844.86|4847.36|4845.86|4848.36|4846.86|4846.36|4844.86|410
1724174400000|2024-08-20 17:20:00|4847.86|4846.36|4846.36|4844.86|4847.86|4846.36|4845.86|4844.36|438
1724174700000|2024-08-20 17:25:00|4847.36|4845.86|4848.36|4846.86|4849.36|4847.86|4846.36|4844.86|498
1724175000000|2024-08-20 17:30:00|4847.36|4845.86|4847.36|4845.86|4847.36|4845.86|4846.36|4844.86|489
1724175300000|2024-08-20 17:35:00|4846.36|4844.86|4847.36|4845.86|4847.36|4845.86|4845.36|4843.86|802
1724175600000|2024-08-20 17:40:00|4846.36|4844.86|4848.36|4846.86|4849.36|4847.86|4846.36|4844.86|769
1724175900000|2024-08-20 17:45:00|4847.36|4845.86|4849.36|4847.86|4850.36|4848.86|4847.36|4845.86|699
1724176200000|2024-08-20 17:50:00|4848.36|4846.86|4849.36|4847.86|4850.36|4848.86|4848.36|4846.86|340
1724176500000|2024-08-20 17:55:00|4848.36|4846.86|4849.36|4847.86|4849.36|4847.86|4848.36|4846.86|304
1724176800000|2024-08-20 18:00:00|4848.36|4846.86|4850.36|4848.86|4851.36|4849.86|4848.36|4846.86|481
1724177100000|2024-08-20 18:05:00|4849.86|4848.36|4851.36|4849.86|4852.36|4850.86|4849.86|4848.36|613
1724177400000|2024-08-20 18:10:00|4850.36|4848.86|4853.36|4851.86|4854.36|4852.86|4850.36|4848.86|804
1724177700000|2024-08-20 18:15:00|4853.86|4852.36|4855.36|4853.86|4855.36|4853.86|4853.36|4851.86|2484
1724178000000|2024-08-20 18:20:00|4854.86|4853.36|4855.36|4853.86|4856.36|4854.86|4854.36|4852.86|1028
1724178300000|2024-08-20 18:25:00|4854.36|4852.86|4853.36|4851.86|4855.36|4853.86|4853.36|4851.86|654
1724178600000|2024-08-20 18:30:00|4854.36|4852.86|4853.36|4851.86|4854.36|4852.86|4853.36|4851.86|351
1724178900000|2024-08-20 18:35:00|4853.86|4852.36|4855.36|4853.86|4855.36|4853.86|4853.36|4851.86|486
1724179200000|2024-08-20 18:40:00|4854.36|4852.86|4854.36|4852.86|4854.36|4852.86|4854.36|4852.86|274
1724179500000|2024-08-20 18:45:00|4853.36|4851.86|4854.36|4852.86|4855.36|4853.86|4853.36|4851.86|363
1724179800000|2024-08-20 18:50:00|4855.36|4853.86|4854.36|4852.86|4855.36|4853.86|4852.36|4850.86|518
1724180100000|2024-08-20 18:55:00|4853.86|4852.36|4854.36|4852.86|4854.36|4852.86|4853.36|4851.86|254
1724180400000|2024-08-20 19:00:00|4853.36|4851.86|4856.36|4854.86|4856.36|4854.86|4853.36|4851.86|421
1724180700000|2024-08-20 19:05:00|4855.86|4854.36|4855.36|4853.86|4857.36|4855.86|4854.36|4852.86|1343
1724181000000|2024-08-20 19:10:00|4854.36|4852.86|4855.36|4853.86|4855.36|4853.86|4854.36|4852.86|384
1724181300000|2024-08-20 19:15:00|4854.36|4852.86|4855.36|4853.86|4855.36|4853.86|4853.36|4851.86|533
1724181600000|2024-08-20 19:20:00|4854.36|4852.86|4854.36|4852.86|4854.36|4852.86|4854.36|4852.86|395
1724181900000|2024-08-20 19:25:00|4853.36|4851.86|4853.36|4851.86|4854.36|4852.86|4853.36|4851.86|432
1724182200000|2024-08-20 19:30:00|4854.36|4852.86|4855.36|4853.86|4855.36|4853.86|4853.36|4851.86|730
1724182500000|2024-08-20 19:35:00|4854.86|4853.36|4854.36|4852.86|4855.36|4853.86|4854.36|4852.86|1237
1724182800000|2024-08-20 19:40:00|4855.36|4853.86|4854.36|4852.86|4855.36|4853.86|4854.36|4852.86|859
1724183100000|2024-08-20 19:45:00|4855.36|4853.86|4856.36|4854.86|4856.36|4854.86|4855.36|4853.86|640
1724183400000|2024-08-20 19:50:00|4857.36|4855.86|4854.86|4853.36|4857.36|4855.86|4853.86|4852.36|1756
1724183700000|2024-08-20 19:55:00|4854.36|4852.86|4852.36|4850.86|4855.36|4853.86|4850.36|4848.86|2946
1724184000000|2024-08-20 20:00:00|4853.51|4850.51|4855.41|4852.41|4855.41|4852.41|4853.11|4850.11|8
1724184300000|2024-08-20 20:05:00|4855.61|4852.61|4855.61|4852.61|4855.61|4852.61|4854.21|4851.21|0
1724184600000|2024-08-20 20:10:00|4855.51|4852.51|4856.81|4853.81|4857.01|4854.01|4854.81|4851.81|0
1724184900000|2024-08-20 20:15:00|4857.01|4854.01|4856.41|4853.41|4857.01|4854.01|4856.31|4853.31|0
1724185200000|2024-08-20 20:20:00|4856.31|4853.31|4855.61|4852.61|4856.61|4853.61|4855.41|4852.41|0
1724185500000|2024-08-20 20:25:00|4855.71|4852.71|4855.61|4852.61|4855.91|4852.91|4855.41|4852.41|0
1724185800000|2024-08-20 20:30:00|4855.51|4852.51|4854.91|4851.91|4855.51|4852.51|4854.71|4851.71|0
1724186100000|2024-08-20 20:35:00|4854.81|4851.81|4855.21|4852.21|4855.41|4852.41|4854.71|4851.71|0
1724186400000|2024-08-20 20:40:00|4855.11|4852.11|4855.41|4852.41|4855.61|4852.61|4855.01|4852.01|0
1724186700000|2024-08-20 20:45:00|4855.21|4852.21|4854.01|4851.01|4855.21|4852.21|4854.01|4851.01|0
1724187000000|2024-08-20 20:50:00|4853.81|4850.81|4853.51|4850.51|4854.21|4851.21|4853.31|4850.31|0
1724187300000|2024-08-20 20:55:00|4853.61|4850.61|4853.21|4850.21|4853.71|4850.71|4853.01|4850.01|0
1724187600000|2024-08-20 21:00:00|4853.31|4850.31|4853.21|4850.21|4853.31|4850.31|4853.21|4850.21|0
1724188200000|2024-08-20 21:10:00|4853.11|4850.11|4853.11|4850.11|4853.11|4850.11|4852.91|4849.91|0
1724188500000|2024-08-20 21:15:00|4853.41|4850.41|4853.31|4850.31|4853.41|4850.41|4852.81|4849.81|0
1724188800000|2024-08-20 21:20:00|4853.41|4850.41|4853.41|4850.41|4853.41|4850.41|4853.41|4850.41|0
1724189100000|2024-08-20 21:25:00|4853.11|4850.11|4852.81|4849.81|4853.41|4850.41|4852.81|4849.81|0
1724189400000|2024-08-20 21:30:00|4853.01|4850.01|4853.01|4850.01|4853.01|4850.01|4853.01|4850.01|0
1724189700000|2024-08-20 21:35:00|4852.91|4849.91|4852.81|4849.81|4852.91|4849.91|4852.71|4849.71|0
1724190000000|2024-08-20 21:40:00|4852.71|4849.71|4852.71|4849.71|4852.71|4849.71|4852.61|4849.61|0
1724190300000|2024-08-20 21:45:00|4852.81|4849.81|4852.71|4849.71|4853.01|4850.01|4852.71|4849.71|0
1724190600000|2024-08-20 21:50:00|4852.41|4849.41|4852.91|4849.91|4852.91|4849.91|4852.41|4849.41|0
1724190900000|2024-08-20 21:55:00|4853.01|4850.01|4852.71|4849.71|4853.01|4850.01|4852.61|4849.61|0
1724191200000|2024-08-20 22:00:00|4852.21|4849.21|4853.11|4850.11|4854.21|4851.21|4852.21|4849.21|0
1724191500000|2024-08-20 22:05:00|4853.21|4850.21|4853.01|4850.01|4853.51|4850.51|4852.81|4849.81|0
1724191800000|2024-08-20 22:10:00|4853.11|4850.11|4851.91|4848.91|4853.21|4850.21|4851.91|4848.91|0
1724192100000|2024-08-20 22:15:00|4852.01|4849.01|4853.31|4850.31|4853.31|4850.31|4851.61|4848.61|0
1724192400000|2024-08-20 22:20:00|4853.41|4850.41|4853.51|4850.51|4853.81|4850.81|4853.31|4850.31|0
1724192700000|2024-08-20 22:25:00|4853.31|4850.31|4853.01|4850.01|4853.51|4850.51|4852.81|4849.81|0
1724193000000|2024-08-20 22:30:00|4853.11|4850.11|4854.01|4851.01|4854.21|4851.21|4853.11|4850.11|0
1724193300000|2024-08-20 22:35:00|4854.11|4851.11|4853.51|4850.51|4854.31|4851.31|4853.51|4850.51|0
1724193600000|2024-08-20 22:40:00|4853.61|4850.61|4853.81|4850.81|4854.01|4851.01|4853.51|4850.51|0
1724193900000|2024-08-20 22:45:00|4853.71|4850.71|4853.61|4850.61|4853.71|4850.71|4853.31|4850.31|0
1724194200000|2024-08-20 22:50:00|4853.51|4850.51|4852.11|4849.11|4853.71|4850.71|4852.11|4849.11|0
1724194500000|2024-08-20 22:55:00|4852.21|4849.21|4853.11|4850.11|4853.11|4850.11|4852.21|4849.21|0
1724194800000|2024-08-20 23:00:00|4853.31|4850.31|4852.81|4849.81|4853.51|4850.51|4852.61|4849.61|0
1724195100000|2024-08-20 23:05:00|4852.91|4849.91|4852.61|4849.61|4853.11|4850.11|4852.41|4849.41|0
1724195400000|2024-08-20 23:10:00|4852.71|4849.71|4852.81|4849.81|4852.81|4849.81|4852.41|4849.41|0
1724195700000|2024-08-20 23:15:00|4852.61|4849.61|4853.01|4850.01|4853.11|4850.11|4852.61|4849.61|0
1724196000000|2024-08-20 23:20:00|4853.11|4850.11|4852.61|4849.61|4853.11|4850.11|4852.21|4849.21|0
1724196300000|2024-08-20 23:25:00|4852.71|4849.71|4852.61|4849.61|4853.01|4850.01|4852.11|4849.11|0
1724196600000|2024-08-20 23:30:00|4852.51|4849.51|4853.71|4850.71|4854.01|4851.01|4852.41|4849.41|0
1724196900000|2024-08-20 23:35:00|4853.61|4850.61|4853.71|4850.71|4854.41|4851.41|4853.11|4850.11|0
1724197200000|2024-08-20 23:40:00|4853.51|4850.51|4853.41|4850.41|4853.81|4850.81|4853.31|4850.31|0
1724197500000|2024-08-20 23:45:00|4853.31|4850.31|4853.11|4850.11|4853.71|4850.71|4853.01|4850.01|0
1724197800000|2024-08-20 23:50:00|4853.01|4850.01|4852.71|4849.71|4853.51|4850.51|4852.41|4849.41|0
1724198100000|2024-08-20 23:55:00|4852.81|4849.81|4853.01|4850.01|4853.01|4850.01|4852.41|4849.41|0
1724198400000|2024-08-21 00:00:00|4852.81|4849.81|4853.91|4850.91|4854.41|4851.41|4852.81|4849.81|0
1724198700000|2024-08-21 00:05:00|4854.01|4851.01|4856.01|4853.01|4856.21|4853.21|4853.81|4850.81|0
1724199000000|2024-08-21 00:10:00|4855.91|4852.91|4855.41|4852.41|4856.61|4853.61|4855.41|4852.41|0
1724199300000|2024-08-21 00:15:00|4855.51|4852.51|4858.61|4856.61|4859.61|4857.61|4855.51|4852.51|533
1724199600000|2024-08-21 00:20:00|4859.11|4857.11|4855.61|4853.61|4859.11|4857.11|4855.61|4853.61|167
1724199900000|2024-08-21 00:25:00|4854.61|4852.61|4853.61|4851.61|4854.61|4852.61|4853.61|4851.61|93
1724200200000|2024-08-21 00:30:00|4852.61|4850.61|4853.61|4851.61|4854.61|4852.61|4850.61|4848.61|170
1724200500000|2024-08-21 00:35:00|4854.61|4852.61|4856.1|4854.1|4856.1|4854.1|4854.61|4852.61|48
1724200800000|2024-08-21 00:40:00|4857.1|4855.1|4856.1|4854.1|4857.1|4855.1|4855.1|4853.1|123
1724201100000|2024-08-21 00:45:00|4857.1|4855.1|4858.1|4856.1|4859.1|4857.1|4857.1|4855.1|94
1724201400000|2024-08-21 00:50:00|4859.1|4857.1|4858.1|4856.1|4859.1|4857.1|4858.1|4856.1|42
1724201700000|2024-08-21 00:55:00|4859.1|4857.1|4859.1|4857.1|4860.1|4858.1|4859.1|4857.1|110
1724202000000|2024-08-21 01:00:00|4858.1|4856.1|4857.1|4855.1|4858.1|4856.1|4856.1|4854.1|123
1724202300000|2024-08-21 01:05:00|4856.1|4854.1|4856.1|4854.1|4857.1|4855.1|4855.1|4853.1|95
1724202600000|2024-08-21 01:10:00|4855.1|4853.1|4859.1|4857.1|4859.1|4857.1|4855.1|4853.1|103
1724202900000|2024-08-21 01:15:00|4860.1|4858.1|4857.1|4855.1|4860.1|4858.1|4857.1|4855.1|81
1724203200000|2024-08-21 01:20:00|4856.1|4854.1|4857.1|4855.1|4858.1|4856.1|4855.1|4853.1|129
1724203500000|2024-08-21 01:25:00|4858.1|4856.1|4857.1|4855.1|4858.1|4856.1|4855.1|4853.1|120
1724203800000|2024-08-21 01:30:00|4856.1|4854.1|4856.1|4854.1|4857.1|4855.1|4855.1|4853.1|64
1724204100000|2024-08-21 01:35:00|4855.1|4853.1|4857.1|4855.1|4858.1|4856.1|4853.1|4851.1|124
1724204400000|2024-08-21 01:40:00|4858.1|4856.1|4855.1|4853.1|4858.1|4856.1|4854.6|4852.6|86
1724204700000|2024-08-21 01:45:00|4855.6|4853.6|4856.1|4854.1|4857.1|4855.1|4855.1|4853.1|95
1724205000000|2024-08-21 01:50:00|4857.1|4855.1|4858.1|4856.1|4858.1|4856.1|4856.1|4854.1|43
1724205300000|2024-08-21 01:55:00|4859.1|4857.1|4855.1|4853.1|4859.1|4857.1|4855.1|4853.1|90
1724205600000|2024-08-21 02:00:00|4856.1|4854.1|4855.1|4853.1|4856.1|4854.1|4855.1|4853.1|47
1724205900000|2024-08-21 02:05:00|4854.6|4852.6|4855.1|4853.1|4855.1|4853.1|4854.1|4852.1|108
1724206200000|2024-08-21 02:10:00|4854.1|4852.1|4855.1|4853.1|4855.1|4853.1|4854.1|4852.1|25
1724206500000|2024-08-21 02:15:00|4856.1|4854.1|4858.1|4856.1|4859.1|4857.1|4856.1|4854.1|303
1724206800000|2024-08-21 02:20:00|||||||||9
1724207100000|2024-08-21 02:25:00|4857.1|4855.1|4858.1|4856.1|4859.1|4857.1|4857.1|4855.1|74
1724207400000|2024-08-21 02:30:00|4859.1|4857.1|4859.1|4857.1|4859.1|4857.1|4859.1|4857.1|5
1724207700000|2024-08-21 02:35:00|4860.1|4858.1|4859.1|4857.1|4860.1|4858.1|4859.1|4857.1|59
1724208000000|2024-08-21 02:40:00|4858.1|4856.1|4859.1|4857.1|4859.1|4857.1|4857.1|4855.1|52
1724208300000|2024-08-21 02:45:00|4858.1|4856.1|4859.1|4857.1|4859.1|4857.1|4858.1|4856.1|23
1724208600000|2024-08-21 02:50:00|4860.1|4858.1|4859.1|4857.1|4860.1|4858.1|4859.1|4857.1|33
1724208900000|2024-08-21 02:55:00|4859.6|4857.6|4859.1|4857.1|4860.1|4858.1|4859.1|4857.1|39
1724209200000|2024-08-21 03:00:00|4859.6|4857.6|4860.1|4858.1|4860.1|4858.1|4859.6|4857.6|21
1724209500000|2024-08-21 03:05:00|4860.6|4858.6|4860.1|4858.1|4861.1|4859.1|4860.1|4858.1|27
1724209800000|2024-08-21 03:10:00|4861.1|4859.1|4862.1|4860.1|4862.1|4860.1|4861.1|4859.1|67
1724210100000|2024-08-21 03:15:00|4861.6|4859.6|4862.1|4860.1|4862.1|4860.1|4861.1|4859.1|81
1724210400000|2024-08-21 03:20:00|4861.1|4859.1|4863.1|4861.1|4863.1|4861.1|4861.1|4859.1|118
1724210700000|2024-08-21 03:25:00|4864.1|4862.1|4864.1|4862.1|4864.1|4862.1|4863.1|4861.1|165
1724211000000|2024-08-21 03:30:00|4865.1|4863.1|4865.1|4863.1|4865.1|4863.1|4864.1|4862.1|180
1724211300000|2024-08-21 03:35:00|4864.1|4862.1|4865.1|4863.1|4865.1|4863.1|4864.1|4862.1|128
1724211600000|2024-08-21 03:40:00|4864.1|4862.1|4864.1|4862.1|4864.1|4862.1|4864.1|4862.1|53
1724211900000|2024-08-21 03:45:00|||||||||20
1724212200000|2024-08-21 03:50:00|||||||||17
1724212500000|2024-08-21 03:55:00|4863.1|4861.1|4863.1|4861.1|4863.1|4861.1|4862.1|4860.1|64
1724212800000|2024-08-21 04:00:00|4862.1|4860.1|4863.1|4861.1|4863.1|4861.1|4862.1|4860.1|92
1724213100000|2024-08-21 04:05:00|||||||||10
1724213400000|2024-08-21 04:10:00|4864.1|4862.1|4864.1|4862.1|4864.1|4862.1|4863.1|4861.1|131
1724213700000|2024-08-21 04:15:00|4863.1|4861.1|4863.1|4861.1|4864.1|4862.1|4863.1|4861.1|57
1724214000000|2024-08-21 04:20:00|4862.1|4860.1|4862.1|4860.1|4862.1|4860.1|4862.1|4860.1|61
1724214300000|2024-08-21 04:25:00|4863.1|4861.1|4864.1|4862.1|4864.1|4862.1|4863.1|4861.1|87
1724214600000|2024-08-21 04:30:00|4863.1|4861.1|4864.1|4862.1|4864.1|4862.1|4863.1|4861.1|92
1724214900000|2024-08-21 04:35:00|4863.6|4861.6|4864.1|4862.1|4865.1|4863.1|4863.6|4861.6|36
1724215200000|2024-08-21 04:40:00|4865.1|4863.1|4865.1|4863.1|4865.1|4863.1|4864.1|4862.1|28
1724215500000|2024-08-21 04:45:00|||||||||4
1724215800000|2024-08-21 04:50:00|4865.6|4863.6|4867.1|4865.1|4867.1|4865.1|4865.6|4863.6|120
1724216100000|2024-08-21 04:55:00|4866.6|4864.6|4867.1|4865.1|4867.1|4865.1|4866.6|4864.6|17
1724216400000|2024-08-21 05:00:00|4868.1|4866.1|4867.1|4865.1|4868.1|4866.1|4867.1|4865.1|96
1724216700000|2024-08-21 05:05:00|4866.1|4864.1|4866.1|4864.1|4866.1|4864.1|4865.1|4863.1|109
1724217000000|2024-08-21 05:10:00|4867.1|4865.1|4867.1|4865.1|4868.1|4866.1|4867.1|4865.1|281
1724217300000|2024-08-21 05:15:00|4869.1|4867.1|4867.1|4865.1|4869.1|4867.1|4867.1|4865.1|233
1724217600000|2024-08-21 05:20:00|4869.1|4867.1|4867.1|4865.1|4869.1|4867.1|4867.1|4865.1|310
1724217900000|2024-08-21 05:25:00|4868.1|4866.1|4869.1|4867.1|4869.1|4867.1|4868.1|4866.1|223
1724218200000|2024-08-21 05:30:00|4869.6|4867.6|4866.1|4864.1|4870.1|4868.1|4866.1|4864.1|378
1724218500000|2024-08-21 05:35:00|4865.1|4863.1|4866.1|4864.1|4866.1|4864.1|4865.1|4863.1|97
1724218800000|2024-08-21 05:40:00|4865.1|4863.1|4864.1|4862.1|4866.1|4864.1|4864.1|4862.1|174
1724219100000|2024-08-21 05:45:00|4864.6|4862.6|4865.1|4863.1|4866.1|4864.1|4864.1|4862.1|118
1724219400000|2024-08-21 05:50:00|4864.1|4862.1|4863.1|4861.1|4864.1|4862.1|4863.1|4861.1|178
1724219700000|2024-08-21 05:55:00|4862.1|4860.1|4864.1|4862.1|4864.1|4862.1|4861.1|4859.1|287
1724220000000|2024-08-21 06:00:00|4863.85|4862.35|4859.85|4858.35|4863.85|4862.35|4855.85|4854.35|727
1724220300000|2024-08-21 06:05:00|4860.85|4859.35|4860.85|4859.35|4861.85|4860.35|4860.85|4859.35|509
1724220600000|2024-08-21 06:10:00|4861.85|4860.35|4863.85|4862.35|4863.85|4862.35|4860.85|4859.35|430
1724220900000|2024-08-21 06:15:00|4864.85|4863.35|4859.85|4858.35|4864.85|4863.35|4859.85|4858.35|939
1724221200000|2024-08-21 06:20:00|4860.85|4859.35|4863.85|4862.35|4863.85|4862.35|4860.85|4859.35|769
1724221500000|2024-08-21 06:25:00|4862.85|4861.35|4862.85|4861.35|4862.85|4861.35|4861.85|4860.35|308
1724221800000|2024-08-21 06:30:00|4861.85|4860.35|4860.85|4859.35|4862.35|4860.85|4860.85|4859.35|506
1724222100000|2024-08-21 06:35:00|4859.85|4858.35|4860.85|4859.35|4861.85|4860.35|4859.85|4858.35|286
1724222400000|2024-08-21 06:40:00|4861.85|4860.35|4859.85|4858.35|4861.85|4860.35|4859.85|4858.35|265
1724222700000|2024-08-21 06:45:00|4858.85|4857.35|4858.85|4857.35|4859.85|4858.35|4857.85|4856.35|484
1724223000000|2024-08-21 06:50:00|4859.85|4858.35|4860.85|4859.35|4860.85|4859.35|4858.85|4857.35|357
1724223300000|2024-08-21 06:55:00|4859.85|4858.35|4859.85|4858.35|4861.85|4860.35|4858.85|4857.35|946
1724223600000|2024-08-21 07:00:00|4860.85|4859.35|4864.85|4863.35|4864.85|4863.35|4857.85|4856.35|4933
1724223900000|2024-08-21 07:05:00|4863.85|4862.35|4863.85|4862.35|4866.85|4865.35|4861.85|4860.35|3654
1724224200000|2024-08-21 07:10:00|4864.85|4863.35|4866.85|4865.35|4867.85|4866.35|4864.85|4863.35|2698
1724224500000|2024-08-21 07:15:00|4867.85|4866.35|4867.85|4866.35|4867.85|4866.35|4864.85|4863.35|3436
1724224800000|2024-08-21 07:20:00|4866.85|4865.35|4867.85|4866.35|4869.85|4868.35|4866.85|4865.35|3139
1724225100000|2024-08-21 07:25:00|4868.85|4867.35|4867.85|4866.35|4868.85|4867.35|4865.85|4864.35|3844
1724225400000|2024-08-21 07:30:00|4866.85|4865.35|4869.85|4868.35|4869.85|4868.35|4866.85|4865.35|2739
1724225700000|2024-08-21 07:35:00|4870.85|4869.35|4870.85|4869.35|4870.85|4869.35|4867.85|4866.35|2022
1724226000000|2024-08-21 07:40:00|4870.81|4869.31|4871.81|4870.31|4871.81|4870.31|4869.81|4868.31|1634
1724226300000|2024-08-21 07:45:00|4870.81|4869.31|4871.81|4870.31|4871.81|4870.31|4870.81|4869.31|1904
1724226600000|2024-08-21 07:50:00|4870.81|4869.31|4875.81|4874.31|4875.81|4874.31|4870.81|4869.31|2391
1724226900000|2024-08-21 07:55:00|4874.81|4873.31|4871.81|4870.31|4874.81|4873.31|4870.81|4869.31|1896
1724227200000|2024-08-21 08:00:00|4870.81|4869.31|4870.81|4869.31|4872.81|4871.31|4868.81|4867.31|5867
1724227500000|2024-08-21 08:05:00|4869.81|4868.31|4869.81|4868.31|4869.81|4868.31|4867.81|4866.31|2335
1724227800000|2024-08-21 08:10:00|4870.81|4869.31|4872.81|4871.31|4872.81|4871.31|4870.81|4869.31|1611
1724228100000|2024-08-21 08:15:00|4871.81|4870.31|4874.81|4873.31|4876.81|4875.31|4871.81|4870.31|2662
1724228400000|2024-08-21 08:20:00|4875.81|4874.31|4871.81|4870.31|4876.81|4875.31|4871.81|4870.31|1540
1724228700000|2024-08-21 08:25:00|4871.31|4869.81|4870.81|4869.31|4871.31|4869.81|4868.81|4867.31|1932
1724229000000|2024-08-21 08:30:00|4869.81|4868.31|4867.81|4866.31|4870.81|4869.31|4867.81|4866.31|885
1724229300000|2024-08-21 08:35:00|4866.81|4865.31|4869.81|4868.31|4869.81|4868.31|4864.81|4863.31|2883
1724229600000|2024-08-21 08:40:00|4870.81|4869.31|4870.81|4869.31|4871.81|4870.31|4868.81|4867.31|1387
1724229900000|2024-08-21 08:45:00|4871.81|4870.31|4870.81|4869.31|4871.81|4870.31|4869.81|4868.31|1295
1724230200000|2024-08-21 08:50:00|4869.81|4868.31|4868.81|4867.31|4870.81|4869.31|4867.81|4866.31|852
1724230500000|2024-08-21 08:55:00|4869.81|4868.31|4869.81|4868.31|4870.81|4869.31|4868.81|4867.31|1296
1724230800000|2024-08-21 09:00:00|4870.81|4869.31|4872.81|4871.31|4872.81|4871.31|4869.81|4868.31|1349
1724231100000|2024-08-21 09:05:00|4873.31|4871.81|4876.81|4875.31|4876.81|4875.31|4873.31|4871.81|2995
1724231400000|2024-08-21 09:10:00|4877.81|4876.31|4878.81|4877.31|4879.81|4878.31|4877.81|4876.31|2726
1724231700000|2024-08-21 09:15:00|4879.81|4878.31|4879.81|4878.31|4880.81|4879.31|4877.81|4876.31|3128
1724232000000|2024-08-21 09:20:00|4880.81|4879.31|4877.81|4876.31|4880.81|4879.31|4876.81|4875.31|5939
1724232300000|2024-08-21 09:25:00|4876.81|4875.31|4875.81|4874.31|4877.81|4876.31|4875.81|4874.31|1506
1724232600000|2024-08-21 09:30:00|4876.81|4875.31|4873.81|4872.31|4876.81|4875.31|4873.81|4872.31|1344
1724232900000|2024-08-21 09:35:00|4874.81|4873.31|4875.81|4874.31|4875.81|4874.31|4873.81|4872.31|3211
1724233200000|2024-08-21 09:40:00|4874.81|4873.31|4876.81|4875.31|4876.81|4875.31|4874.81|4873.31|1522
1724233500000|2024-08-21 09:45:00|4875.81|4874.31|4872.81|4871.31|4876.81|4875.31|4872.81|4871.31|1798
1724233800000|2024-08-21 09:50:00|4873.81|4872.31|4873.81|4872.31|4874.81|4873.31|4873.81|4872.31|1910
1724234100000|2024-08-21 09:55:00|4872.81|4871.31|4873.81|4872.31|4874.81|4873.31|4872.81|4871.31|3134
1724234400000|2024-08-21 10:00:00|4874.81|4873.31|4876.81|4875.31|4876.81|4875.31|4874.81|4873.31|2591
1724234700000|2024-08-21 10:05:00|4875.81|4874.31|4874.81|4873.31|4876.81|4875.31|4874.81|4873.31|2151
1724235000000|2024-08-21 10:10:00|4875.81|4874.31|4875.81|4874.31|4876.81|4875.31|4874.81|4873.31|804
1724235300000|2024-08-21 10:15:00|4875.31|4873.81|4875.81|4874.31|4876.81|4875.31|4874.81|4873.31|1099
1724235600000|2024-08-21 10:20:00|4875.31|4873.81|4872.81|4871.31|4875.81|4874.31|4872.81|4871.31|1940
1724235900000|2024-08-21 10:25:00|4871.81|4870.31|4872.81|4871.31|4872.81|4871.31|4871.81|4870.31|863
1724236200000|2024-08-21 10:30:00|4873.81|4872.31|4874.31|4872.81|4876.81|4875.31|4873.81|4872.31|2533
1724236500000|2024-08-21 10:35:00|4874.81|4873.31|4874.81|4873.31|4875.81|4874.31|4873.81|4872.31|2257
1724236800000|2024-08-21 10:40:00|4873.81|4872.31|4873.81|4872.31|4874.81|4873.31|4873.81|4872.31|3031
1724237100000|2024-08-21 10:45:00|4872.81|4871.31|4876.81|4875.31|4876.81|4875.31|4872.81|4871.31|1625
1724237400000|2024-08-21 10:50:00|4877.81|4876.31|4879.81|4878.31|4879.81|4878.31|4876.81|4875.31|2450
1724237700000|2024-08-21 10:55:00|4880.81|4879.31|4880.81|4879.31|4881.81|4880.31|4879.81|4878.31|13503
1724238000000|2024-08-21 11:00:00|4879.81|4878.31|4883.81|4882.31|4883.81|4882.31|4879.81|4878.31|4421
1724238300000|2024-08-21 11:05:00|4884.31|4882.81|4882.81|4881.31|4884.81|4883.31|4881.81|4880.31|8015
1724238600000|2024-08-21 11:10:00|4881.81|4880.31|4881.81|4880.31|4882.81|4881.31|4880.81|4879.31|1869
1724238900000|2024-08-21 11:15:00|4880.81|4879.31|4881.81|4880.31|4883.81|4882.31|4880.81|4879.31|1778
1724239200000|2024-08-21 11:20:00|4882.31|4880.81|4883.81|4882.31|4884.81|4883.31|4881.81|4880.31|1967
1724239500000|2024-08-21 11:25:00|4884.81|4883.31|4883.81|4882.31|4884.81|4883.31|4882.81|4881.31|1322
1724239800000|2024-08-21 11:30:00|4884.81|4883.31|4885.81|4884.31|4885.81|4884.31|4884.81|4883.31|1295
1724240100000|2024-08-21 11:35:00|4884.81|4883.31|4885.81|4884.31|4886.81|4885.31|4884.81|4883.31|1171
1724240400000|2024-08-21 11:40:00|4885.9|4884.4|4885.9|4884.4|4886.9|4885.4|4884.9|4883.4|678
1724240700000|2024-08-21 11:45:00|4886.9|4885.4|4885.9|4884.4|4886.9|4885.4|4885.9|4884.4|1394
1724241000000|2024-08-21 11:50:00|4886.9|4885.4|4887.9|4886.4|4887.9|4886.4|4886.9|4885.4|1247
1724241300000|2024-08-21 11:55:00|4888.9|4887.4|4885.9|4884.4|4888.9|4887.4|4884.9|4883.4|1665
1724241600000|2024-08-21 12:00:00|4884.9|4883.4|4882.9|4881.4|4885.9|4884.4|4882.9|4881.4|2171
1724241900000|2024-08-21 12:05:00|4883.9|4882.4|4882.9|4881.4|4883.9|4882.4|4881.9|4880.4|1076
1724242200000|2024-08-21 12:10:00|4881.9|4880.4|4883.9|4882.4|4883.9|4882.4|4881.9|4880.4|876
1724242500000|2024-08-21 12:15:00|4882.9|4881.4|4884.9|4883.4|4884.9|4883.4|4882.9|4881.4|3083
1724242800000|2024-08-21 12:20:00|4885.9|4884.4|4886.9|4885.4|4886.9|4885.4|4885.9|4884.4|5235
1724243100000|2024-08-21 12:25:00|4887.9|4886.4|4888.9|4887.4|4889.9|4888.4|4886.9|4885.4|2788
1724243400000|2024-08-21 12:30:00|4889.9|4888.4|4885.9|4884.4|4889.9|4888.4|4885.9|4884.4|5246
1724243700000|2024-08-21 12:35:00|4886.9|4885.4|4882.9|4881.4|4886.9|4885.4|4882.9|4881.4|1980
1724244000000|2024-08-21 12:40:00|4883.9|4882.4|4886.9|4885.4|4886.9|4885.4|4882.9|4881.4|3618
1724244300000|2024-08-21 12:45:00|4885.9|4884.4|4887.9|4886.4|4887.9|4886.4|4885.9|4884.4|1029
1724244600000|2024-08-21 12:50:00|4888.4|4886.9|4888.9|4887.4|4889.9|4888.4|4888.4|4886.9|2589
1724244900000|2024-08-21 12:55:00|4889.9|4888.4|4886.9|4885.4|4889.9|4888.4|4885.9|4884.4|2287
1724245200000|2024-08-21 13:00:00|4885.9|4884.4|4885.9|4884.4|4887.9|4886.4|4885.9|4884.4|4651
1724245500000|2024-08-21 13:05:00|4884.9|4883.4|4881.9|4880.4|4885.9|4884.4|4880.9|4879.4|3509
1724245800000|2024-08-21 13:10:00|4880.9|4879.4|4879.9|4878.4|4880.9|4879.4|4879.9|4878.4|3026
1724246100000|2024-08-21 13:15:00|4878.9|4877.4|4881.9|4880.4|4881.9|4880.4|4878.9|4877.4|1997
1724246400000|2024-08-21 13:20:00|4880.9|4879.4|4881.9|4880.4|4881.9|4880.4|4879.9|4878.4|2692
1724246700000|2024-08-21 13:25:00|4880.9|4879.4|4883.4|4881.9|4883.9|4882.4|4880.9|4879.4|2254
1724247000000|2024-08-21 13:30:00|4882.9|4881.4|4882.9|4881.4|4884.9|4883.4|4881.9|4880.4|2317
1724247300000|2024-08-21 13:35:00|4881.9|4880.4|4879.9|4878.4|4882.9|4881.4|4878.9|4877.4|2014
1724247600000|2024-08-21 13:40:00|4880.9|4879.4|4878.9|4877.4|4880.9|4879.4|4876.9|4875.4|3529
1724247900000|2024-08-21 13:45:00|4879.9|4878.4|4877.9|4876.4|4880.9|4879.4|4877.9|4876.4|2451
1724248200000|2024-08-21 13:50:00|4878.9|4877.4|4880.9|4879.4|4881.9|4880.4|4877.9|4876.4|2250
1724248500000|2024-08-21 13:55:00|4881.9|4880.4|4882.9|4881.4|4884.9|4883.4|4880.9|4879.4|3567
1724248800000|2024-08-21 14:00:00|4883.9|4882.4|4880.9|4879.4|4890.9|4889.4|4880.9|4879.4|7794
1724249100000|2024-08-21 14:05:00|4879.9|4878.4|4881.9|4880.4|4884.9|4883.4|4876.9|4875.4|4970
1724249400000|2024-08-21 14:10:00|4882.13|4880.63|4873.13|4871.63|4883.13|4881.63|4871.13|4869.63|3931
1724249700000|2024-08-21 14:15:00|4872.13|4870.63|4880.13|4878.63|4881.13|4879.63|4871.63|4870.13|4119
1724250000000|2024-08-21 14:20:00|4880.63|4879.13|4877.13|4875.63|4881.13|4879.63|4877.13|4875.63|5142
1724250300000|2024-08-21 14:25:00|4876.13|4874.63|4877.13|4875.63|4878.13|4876.63|4874.13|4872.63|7799
1724250600000|2024-08-21 14:30:00|4878.13|4876.63|4877.13|4875.63|4879.13|4877.63|4873.13|4871.63|4203
1724250900000|2024-08-21 14:35:00|4878.13|4876.63|4882.13|4880.63|4884.13|4882.63|4877.13|4875.63|3617
1724251200000|2024-08-21 14:40:00|4883.13|4881.63|4886.13|4884.63|4887.13|4885.63|4882.13|4880.63|3714
1724251500000|2024-08-21 14:45:00|4887.13|4885.63|4880.13|4878.63|4888.13|4886.63|4880.13|4878.63|3422
1724251800000|2024-08-21 14:50:00|4881.13|4879.63|4874.13|4872.63|4881.13|4879.63|4872.13|4870.63|5595
1724252100000|2024-08-21 14:55:00|4873.13|4871.63|4879.13|4877.63|4880.13|4878.63|4873.13|4871.63|2093
1724252400000|2024-08-21 15:00:00|4878.13|4876.63|4883.13|4881.63|4883.13|4881.63|4877.13|4875.63|4859
1724252700000|2024-08-21 15:05:00|4884.13|4882.63|4886.13|4884.63|4886.13|4884.63|4883.13|4881.63|4839
1724253000000|2024-08-21 15:10:00|4887.13|4885.63|4888.13|4886.63|4890.13|4888.63|4887.13|4885.63|3167
1724253300000|2024-08-21 15:15:00|4889.13|4887.63|4886.13|4884.63|4889.13|4887.63|4886.13|4884.63|4073
1724253600000|2024-08-21 15:20:00|4887.13|4885.63|4887.13|4885.63|4889.13|4887.63|4886.13|4884.63|10795
1724253900000|2024-08-21 15:25:00|4886.13|4884.63|4887.13|4885.63|4888.13|4886.63|4885.13|4883.63|13386
1724254200000|2024-08-21 15:30:00|4888.13|4886.63|4886.13|4884.63|4888.13|4886.63|4886.13|4884.63|20354
1724254500000|2024-08-21 15:35:00|4887.13|4885.63|4888.13|4886.63|4889.13|4887.63|4886.13|4884.63|13814
1724254800000|2024-08-21 15:40:00|4889.13|4887.63|4887.13|4885.63|4889.13|4887.63|4886.13|4884.63|4653
1724255100000|2024-08-21 15:45:00|4888.13|4886.63|4883.13|4881.63|4889.13|4887.63|4882.13|4880.63|5017
1724255400000|2024-08-21 15:50:00|4882.63|4881.13|4882.13|4880.63|4883.13|4881.63|4880.13|4878.63|2737
1724255700000|2024-08-21 15:55:00|4881.13|4879.63|4881.13|4879.63|4882.13|4880.63|4880.13|4878.63|3927
1724256000000|2024-08-21 16:00:00|4880.13|4878.63|4876.13|4874.63|4880.13|4878.63|4874.13|4872.63|4721
1724256300000|2024-08-21 16:05:00|4877.13|4875.63|4880.13|4878.63|4880.13|4878.63|4876.13|4874.63|1252
1724256600000|2024-08-21 16:10:00|4879.13|4877.63|4880.13|4878.63|4881.13|4879.63|4879.13|4877.63|860
1724256900000|2024-08-21 16:15:00|4879.13|4877.63|4881.13|4879.63|4881.13|4879.63|4878.13|4876.63|989
1724257200000|2024-08-21 16:20:00|4882.13|4880.63|4883.13|4881.63|4883.13|4881.63|4881.13|4879.63|767
1724257500000|2024-08-21 16:25:00|4883.63|4882.13|4883.13|4881.63|4884.13|4882.63|4882.13|4880.63|1208
1724257800000|2024-08-21 16:30:00|4884.13|4882.63|4885.13|4883.63|4885.13|4883.63|4882.13|4880.63|809
1724258100000|2024-08-21 16:35:00|4884.13|4882.63|4884.13|4882.63|4884.13|4882.63|4883.13|4881.63|442
1724258400000|2024-08-21 16:40:00|4883.13|4881.63|4885.13|4883.63|4885.13|4883.63|4883.13|4881.63|721
1724258700000|2024-08-21 16:45:00|4884.13|4882.63|4883.13|4881.63|4885.13|4883.63|4883.13|4881.63|596
1724259000000|2024-08-21 16:50:00|4884.13|4882.63|4885.13|4883.63|4885.13|4883.63|4883.13|4881.63|446
1724259300000|2024-08-21 16:55:00|4886.13|4884.63|4887.13|4885.63|4888.13|4886.63|4885.13|4883.63|1027
1724259600000|2024-08-21 17:00:00|4886.13|4884.63|4888.13|4886.63|4888.13|4886.63|4885.13|4883.63|842
1724259900000|2024-08-21 17:05:00|4887.13|4885.63|4886.13|4884.63|4887.13|4885.63|4885.63|4884.13|460
1724260200000|2024-08-21 17:10:00|4885.13|4883.63|4886.13|4884.63|4887.13|4885.63|4885.13|4883.63|264
1724260500000|2024-08-21 17:15:00|4887.13|4885.63|4886.13|4884.63|4887.13|4885.63|4885.13|4883.63|230
1724260800000|2024-08-21 17:20:00|4887.13|4885.63|4885.13|4883.63|4887.13|4885.63|4884.13|4882.63|1566
1724261100000|2024-08-21 17:25:00|4886.13|4884.63|4885.13|4883.63|4886.13|4884.63|4885.13|4883.63|338
1724261400000|2024-08-21 17:30:00|4884.63|4883.13|4886.13|4884.63|4886.13|4884.63|4884.63|4883.13|417
1724261700000|2024-08-21 17:35:00|4885.13|4883.63|4886.13|4884.63|4886.13|4884.63|4884.13|4882.63|266
1724262000000|2024-08-21 17:40:00|4885.13|4883.63|4884.13|4882.63|4885.63|4884.13|4884.13|4882.63|295
1724262300000|2024-08-21 17:45:00|4885.13|4883.63|4886.13|4884.63|4886.13|4884.63|4884.13|4882.63|386
1724262600000|2024-08-21 17:50:00|4887.13|4885.63|4887.13|4885.63|4887.13|4885.63|4886.13|4884.63|298
1724262900000|2024-08-21 17:55:00|4886.13|4884.63|4886.13|4884.63|4887.13|4885.63|4885.13|4883.63|313
1724263200000|2024-08-21 18:00:00|4889.13|4887.63|4888.13|4886.63|4890.13|4888.63|4885.13|4883.63|2593
1724263500000|2024-08-21 18:05:00|4887.13|4885.63|4887.13|4885.63|4889.13|4887.63|4885.13|4883.63|543
1724263800000|2024-08-21 18:10:00|4887.63|4886.13|4887.13|4885.63|4888.13|4886.63|4885.13|4883.63|422
1724264100000|2024-08-21 18:15:00|4886.13|4884.63|4887.13|4885.63|4888.13|4886.63|4886.13|4884.63|342
1724264400000|2024-08-21 18:20:00|4886.63|4885.13|4888.13|4886.63|4888.13|4886.63|4886.13|4884.63|250
1724264700000|2024-08-21 18:25:00|4889.13|4887.63|4889.13|4887.63|4889.13|4887.63|4887.63|4886.13|437
1724265000000|2024-08-21 18:30:00|4890.13|4888.63|4889.13|4887.63|4891.13|4889.63|4888.13|4886.63|4396
1724265300000|2024-08-21 18:35:00|4888.13|4886.63|4888.13|4886.63|4889.13|4887.63|4886.13|4884.63|1228
1724265600000|2024-08-21 18:40:00|4888.63|4887.13|4888.13|4886.63|4889.13|4887.63|4887.13|4885.63|319
1724265900000|2024-08-21 18:45:00|4888.63|4887.13|4888.13|4886.63|4889.13|4887.63|4887.13|4885.63|217
1724266200000|2024-08-21 18:50:00|4888.63|4887.13|4891.13|4889.63|4892.13|4890.63|4888.13|4886.63|1613
1724266500000|2024-08-21 18:55:00|4891.63|4890.13|4889.13|4887.63|4892.13|4890.63|4889.13|4887.63|458
1724266800000|2024-08-21 19:00:00|4889.63|4888.13|4887.13|4885.63|4890.13|4888.63|4886.13|4884.63|719
1724267100000|2024-08-21 19:05:00|4888.13|4886.63|4886.13|4884.63|4888.13|4886.63|4885.13|4883.63|390
1724267400000|2024-08-21 19:10:00|4887.13|4885.63|4886.63|4885.13|4888.13|4886.63|4886.13|4884.63|418
1724267700000|2024-08-21 19:15:00|4886.13|4884.63|4886.13|4884.63|4887.13|4885.63|4885.13|4883.63|185
1724268000000|2024-08-21 19:20:00|4885.13|4883.63|4885.13|4883.63|4885.13|4883.63|4883.13|4881.63|293
1724268300000|2024-08-21 19:25:00|4885.63|4884.13|4887.63|4886.13|4888.13|4886.63|4885.13|4883.63|497
1724268600000|2024-08-21 19:30:00|4888.13|4886.63|4887.13|4885.63|4888.13|4886.63|4886.13|4884.63|341
1724268900000|2024-08-21 19:35:00|4888.13|4886.63|4889.13|4887.63|4889.13|4887.63|4887.13|4885.63|601
1724269200000|2024-08-21 19:40:00|4888.63|4887.13|4887.13|4885.63|4889.13|4887.63|4886.13|4884.63|339
1724269500000|2024-08-21 19:45:00|4886.63|4885.13|4887.13|4885.63|4888.13|4886.63|4886.13|4884.63|580
1724269800000|2024-08-21 19:50:00|4888.13|4886.63|4890.13|4888.63|4890.13|4888.63|4887.13|4885.63|1552
1724270100000|2024-08-21 19:55:00|4890.63|4889.13|4891.63|4890.13|4893.13|4891.63|4889.13|4887.63|2129
1724270400000|2024-08-21 20:00:00|4891.13|4889.63|4892.18|4889.18|4894.48|4891.48|4890.78|4887.78|13
1724270700000|2024-08-21 20:05:00|4892.08|4889.08|4889.58|4886.58|4892.88|4889.88|4889.58|4886.58|0
1724271000000|2024-08-21 20:10:00|4889.38|4886.38|4891.68|4888.68|4892.38|4889.38|4888.38|4885.38|0
1724271300000|2024-08-21 20:15:00|4891.88|4888.88|4891.18|4888.18|4892.18|4889.18|4889.98|4886.98|0
1724271600000|2024-08-21 20:20:00|4891.28|4888.28|4892.08|4889.08|4892.58|4889.58|4891.28|4888.28|0
1724271900000|2024-08-21 20:25:00|4891.88|4888.88|4891.88|4888.88|4892.18|4889.18|4891.48|4888.48|0
1724272200000|2024-08-21 20:30:00|4891.98|4888.98|4892.38|4889.38|4892.68|4889.68|4891.88|4888.88|0
1724272500000|2024-08-21 20:35:00|4892.28|4889.28|4892.58|4889.58|4892.58|4889.58|4891.68|4888.68|0
1724272800000|2024-08-21 20:40:00|4892.48|4889.48|4892.18|4889.18|4892.68|4889.68|4892.08|4889.08|0
1724273100000|2024-08-21 20:45:00|4892.08|4889.08|4891.48|4888.48|4892.08|4889.08|4891.48|4888.48|0
1724273400000|2024-08-21 20:50:00|4891.58|4888.58|4892.08|4889.08|4892.08|4889.08|4891.48|4888.48|0
1724273700000|2024-08-21 20:55:00|4891.88|4888.88|4892.48|4889.48|4892.68|4889.68|4891.88|4888.88|0
1724274000000|2024-08-21 21:00:00|4892.58|4889.58|4893.08|4890.08|4893.08|4890.08|4892.18|4889.18|0
1724274300000|2024-08-21 21:05:00|4892.98|4889.98|4892.48|4889.48|4892.98|4889.98|4892.48|4889.48|0
1724274600000|2024-08-21 21:10:00|4892.58|4889.58|4892.58|4889.58|4892.58|4889.58|4892.38|4889.38|0
1724274900000|2024-08-21 21:15:00|4892.38|4889.38|4892.38|4889.38|4892.38|4889.38|4892.38|4889.38|0
1724275200000|2024-08-21 21:20:00|4892.28|4889.28|4892.28|4889.28|4892.28|4889.28|4892.28|4889.28|0
1724275500000|2024-08-21 21:25:00|4892.58|4889.58|4892.58|4889.58|4892.58|4889.58|4892.58|4889.58|0
1724275800000|2024-08-21 21:30:00|4892.68|4889.68|4892.68|4889.68|4892.68|4889.68|4892.68|4889.68|0
1724276400000|2024-08-21 21:40:00|4892.78|4889.78|4892.68|4889.68|4892.78|4889.78|4892.68|4889.68|0
1724276700000|2024-08-21 21:45:00|4892.58|4889.58|4892.28|4889.28|4892.68|4889.68|4892.28|4889.28|0
1724277000000|2024-08-21 21:50:00|4892.38|4889.38|4892.48|4889.48|4892.58|4889.58|4892.08|4889.08|0
1724277300000|2024-08-21 21:55:00|4892.38|4889.38|4892.28|4889.28|4892.58|4889.58|4892.08|4889.08|0
1724277600000|2024-08-21 22:00:00|4892.78|4889.78|4892.18|4889.18|4893.38|4890.38|4892.18|4889.18|0
1724277900000|2024-08-21 22:05:00|4892.08|4889.08|4893.08|4890.08|4893.58|4890.58|4891.48|4888.48|0
1724278200000|2024-08-21 22:10:00|4893.18|4890.18|4894.28|4891.28|4894.48|4891.48|4893.08|4890.08|0
1724278500000|2024-08-21 22:15:00|4894.48|4891.48|4894.68|4891.68|4894.78|4891.78|4893.78|4890.78|0
1724278800000|2024-08-21 22:20:00|4894.78|4891.78|4894.28|4891.28|4895.38|4892.38|4894.28|4891.28|0
1724279100000|2024-08-21 22:25:00|4894.48|4891.48|4894.68|4891.68|4894.78|4891.78|4894.28|4891.28|0
1724279400000|2024-08-21 22:30:00|4894.78|4891.78|4894.68|4891.68|4895.68|4892.68|4894.68|4891.68|0
1724279700000|2024-08-21 22:35:00|4894.78|4891.78|4894.98|4891.98|4895.18|4892.18|4894.68|4891.68|0
1724280000000|2024-08-21 22:40:00|4895.08|4892.08|4895.18|4892.18|4895.38|4892.38|4894.78|4891.78|0
1724280300000|2024-08-21 22:45:00|4895.08|4892.08|4894.98|4891.98|4895.18|4892.18|4894.28|4891.28|0
1724280600000|2024-08-21 22:50:00|4894.88|4891.88|4895.38|4892.38|4895.38|4892.38|4894.78|4891.78|0
1724280900000|2024-08-21 22:55:00|4895.28|4892.28|4894.38|4891.38|4895.38|4892.38|4894.28|4891.28|0
1724281200000|2024-08-21 23:00:00|4894.48|4891.48|4893.58|4890.58|4894.68|4891.68|4893.58|4890.58|0
1724281500000|2024-08-21 23:05:00|4893.38|4890.38|4893.38|4890.38|4893.68|4890.68|4893.08|4890.08|0
1724281800000|2024-08-21 23:10:00|4893.28|4890.28|4893.58|4890.58|4893.58|4890.58|4893.28|4890.28|0
1724282100000|2024-08-21 23:15:00|4893.48|4890.48|4893.38|4890.38|4893.58|4890.58|4893.18|4890.18|0
1724282400000|2024-08-21 23:20:00|4893.58|4890.58|4893.58|4890.58|4893.98|4890.98|4893.38|4890.38|0
1724282700000|2024-08-21 23:25:00|4893.78|4890.78|4893.38|4890.38|4893.78|4890.78|4893.28|4890.28|0
1724283000000|2024-08-21 23:30:00|4893.58|4890.58|4893.58|4890.58|4893.78|4890.78|4893.38|4890.38|0
1724283300000|2024-08-21 23:35:00|4893.68|4890.68|4894.08|4891.08|4894.18|4891.18|4893.68|4890.68|0
1724283600000|2024-08-21 23:40:00|4894.28|4891.28|4894.78|4891.78|4894.78|4891.78|4893.78|4890.78|0
1724283900000|2024-08-21 23:45:00|4894.68|4891.68|4894.78|4891.78|4894.98|4891.98|4894.28|4891.28|0
1724284200000|2024-08-21 23:50:00|4894.88|4891.88|4894.98|4891.98|4895.18|4892.18|4894.78|4891.78|0
1724284500000|2024-08-21 23:55:00|4894.88|4891.88|4894.98|4891.98|4895.18|4892.18|4894.68|4891.68|0
1724284800000|2024-08-22 00:00:00|4894.78|4891.78|4895.78|4892.78|4895.88|4892.88|4893.68|4890.68|0
1724285100000|2024-08-22 00:05:00|4895.98|4892.98|4897.7|4894.7|4897.7|4894.7|4895.68|4892.68|0
1724285400000|2024-08-22 00:10:00|4897.8|4894.8|4898.2|4895.2|4898.5|4895.5|4896.8|4893.8|0
1724285700000|2024-08-22 00:15:00|4898|4895|4898.7|4896.7|4901.7|4899.7|4896.7|4894.7|891
1724286000000|2024-08-22 00:20:00|4899.7|4897.7|4898.7|4896.7|4899.7|4897.7|4898.7|4896.7|78
1724286300000|2024-08-22 00:25:00|4896.7|4894.7|4895.7|4893.7|4896.7|4894.7|4895.7|4893.7|142
1724286600000|2024-08-22 00:30:00|4896.7|4894.7|4898.7|4896.7|4899.7|4897.7|4895.7|4893.7|186
1724286900000|2024-08-22 00:35:00|4899.2|4897.2|4898.7|4896.7|4899.2|4897.2|4897.7|4895.7|146
1724287200000|2024-08-22 00:40:00|4897.7|4895.7|4897.7|4895.7|4897.7|4895.7|4895.7|4893.7|88
1724287500000|2024-08-22 00:45:00|4898.7|4896.7|4897.7|4895.7|4898.7|4896.7|4897.7|4895.7|36
1724287800000|2024-08-22 00:50:00|4898.7|4896.7|4898.7|4896.7|4898.7|4896.7|4898.7|4896.7|51
1724288100000|2024-08-22 00:55:00|4897.7|4895.7|4896.7|4894.7|4897.7|4895.7|4896.7|4894.7|76
1724288400000|2024-08-22 01:00:00|4897.7|4895.7|4896.7|4894.7|4897.7|4895.7|4896.7|4894.7|52
1724288700000|2024-08-22 01:05:00|4895.7|4893.7|4895.7|4893.7|4895.7|4893.7|4894.7|4892.7|79
1724289000000|2024-08-22 01:10:00|4894.7|4892.7|4894.7|4892.7|4895.7|4893.7|4894.7|4892.7|64
1724289300000|2024-08-22 01:15:00|||||||||65
1724289600000|2024-08-22 01:20:00|||||||||20
1724289900000|2024-08-22 01:25:00|4895.7|4893.7|4894.7|4892.7|4895.7|4893.7|4894.7|4892.7|69
1724290200000|2024-08-22 01:30:00|4893.7|4891.7|4893.7|4891.7|4893.7|4891.7|4892.7|4890.7|152
1724290500000|2024-08-22 01:35:00|4892.7|4890.7|4892.7|4890.7|4892.7|4890.7|4892.7|4890.7|45
1724290800000|2024-08-22 01:40:00|4893.7|4891.7|4892.7|4890.7|4893.7|4891.7|4891.7|4889.7|67
1724291100000|2024-08-22 01:45:00|4893.7|4891.7|4892.7|4890.7|4893.7|4891.7|4892.7|4890.7|26
1724291400000|2024-08-22 01:50:00|4893.7|4891.7|4893.7|4891.7|4893.7|4891.7|4892.7|4890.7|36
1724291700000|2024-08-22 01:55:00|4892.7|4890.7|4892.7|4890.7|4892.7|4890.7|4892.7|4890.7|18
1724292000000|2024-08-22 02:00:00|4893.7|4891.7|4892.7|4890.7|4893.7|4891.7|4891.7|4889.7|73
1724292300000|2024-08-22 02:05:00|4891.7|4889.7|4889.7|4887.7|4891.7|4889.7|4889.7|4887.7|50
1724292600000|2024-08-22 02:10:00|4890.7|4888.7|4890.7|4888.7|4890.7|4888.7|4889.7|4887.7|121
1724292900000|2024-08-22 02:15:00|4889.7|4887.7|4887.7|4885.7|4889.7|4887.7|4887.7|4885.7|252
1724293200000|2024-08-22 02:20:00|4888.7|4886.7|4887.7|4885.7|4888.7|4886.7|4887.7|4885.7|73
1724293500000|2024-08-22 02:25:00|4886.7|4884.7|4887.7|4885.7|4887.7|4885.7|4886.7|4884.7|22
1724293800000|2024-08-22 02:30:00|4886.7|4884.7|4888.7|4886.7|4888.7|4886.7|4886.7|4884.7|33
1724294100000|2024-08-22 02:35:00|4887.7|4885.7|4888.7|4886.7|4888.7|4886.7|4886.7|4884.7|86
1724294400000|2024-08-22 02:40:00|4888.2|4886.2|4888.7|4886.7|4888.7|4886.7|4887.7|4885.7|24
1724294700000|2024-08-22 02:45:00|4887.7|4885.7|4887.7|4885.7|4888.2|4886.2|4886.7|4884.7|30
1724295000000|2024-08-22 02:50:00|4886.7|4884.7|4886.7|4884.7|4887.7|4885.7|4886.7|4884.7|22
1724295300000|2024-08-22 02:55:00|4887.2|4885.2|4887.2|4885.2|4887.7|4885.7|4886.2|4884.2|21
1724295600000|2024-08-22 03:00:00|4887.7|4885.7|4888.2|4886.2|4888.7|4886.7|4887.7|4885.7|9
1724295900000|2024-08-22 03:05:00|4887.7|4885.7|4884.7|4882.7|4888.2|4886.2|4884.7|4882.7|74
1724296200000|2024-08-22 03:10:00|4884.2|4882.2|4882.7|4880.7|4884.7|4882.7|4882.7|4880.7|413
1724296500000|2024-08-22 03:15:00|4881.7|4879.7|4882.7|4880.7|4882.7|4880.7|4881.7|4879.7|177
1724296800000|2024-08-22 03:20:00|||||||||27
1724297100000|2024-08-22 03:25:00|4881.7|4879.7|4881.7|4879.7|4883.2|4881.2|4881.7|4879.7|284
1724297400000|2024-08-22 03:30:00|4882.7|4880.7|4881.7|4879.7|4883.2|4881.2|4880.7|4878.7|241
1724297700000|2024-08-22 03:35:00|4880.7|4878.7|4881.7|4879.7|4881.7|4879.7|4880.7|4878.7|66
1724298000000|2024-08-22 03:40:00|4882.7|4880.7|4884.7|4882.7|4884.7|4882.7|4881.7|4879.7|163
1724298300000|2024-08-22 03:45:00|4883.7|4881.7|4883.7|4881.7|4884.7|4882.7|4883.7|4881.7|55
1724298600000|2024-08-22 03:50:00|4884.7|4882.7|4883.7|4881.7|4884.7|4882.7|4883.7|4881.7|47
1724298900000|2024-08-22 03:55:00|4884.7|4882.7|4883.7|4881.7|4884.7|4882.7|4883.7|4881.7|21
1724299200000|2024-08-22 04:00:00|4884.7|4882.7|4884.7|4882.7|4884.7|4882.7|4883.7|4881.7|34
1724299500000|2024-08-22 04:05:00|4885.7|4883.7|4887.7|4885.7|4887.7|4885.7|4885.7|4883.7|56
1724299800000|2024-08-22 04:10:00|4886.7|4884.7|4887.7|4885.7|4887.7|4885.7|4886.7|4884.7|90
1724300100000|2024-08-22 04:15:00|||||||||5
1724300400000|2024-08-22 04:20:00|4886.7|4884.7|4884.7|4882.7|4886.7|4884.7|4884.7|4882.7|194
1724300700000|2024-08-22 04:25:00|4885.7|4883.7|4884.7|4882.7|4885.7|4883.7|4884.7|4882.7|45
1724301000000|2024-08-22 04:30:00|4885.2|4883.2|4885.7|4883.7|4886.7|4884.7|4885.2|4883.2|63
1724301300000|2024-08-22 04:35:00|||||||||3
1724301600000|2024-08-22 04:40:00|4886.2|4884.2|4886.7|4884.7|4886.7|4884.7|4885.7|4883.7|54
1724301900000|2024-08-22 04:45:00|||||||||117
1724302200000|2024-08-22 04:50:00|4885.7|4883.7|4885.7|4883.7|4885.7|4883.7|4885.7|4883.7|64
1724302500000|2024-08-22 04:55:00|4886.7|4884.7|4886.7|4884.7|4886.7|4884.7|4886.7|4884.7|16
1724302800000|2024-08-22 05:00:00|4885.7|4883.7|4885.7|4883.7|4886.2|4884.2|4885.7|4883.7|148
1724303100000|2024-08-22 05:05:00|4886.7|4884.7|4885.7|4883.7|4886.7|4884.7|4885.7|4883.7|107
1724303400000|2024-08-22 05:10:00|4886.7|4884.7|4886.7|4884.7|4886.7|4884.7|4885.7|4883.7|229
1724303700000|2024-08-22 05:15:00|4885.7|4883.7|4885.7|4883.7|4886.7|4884.7|4885.7|4883.7|102
1724304000000|2024-08-22 05:20:00|4886.2|4884.2|4886.7|4884.7|4887.2|4885.2|4885.7|4883.7|120
1724304300000|2024-08-22 05:25:00|||||||||12
1724304600000|2024-08-22 05:30:00|4885.7|4883.7|4886.7|4884.7|4886.7|4884.7|4885.7|4883.7|49
1724304900000|2024-08-22 05:35:00|4886.2|4884.2|4886.7|4884.7|4886.7|4884.7|4885.7|4883.7|45
1724305200000|2024-08-22 05:40:00|4886.2|4884.2|4886.7|4884.7|4886.7|4884.7|4885.7|4883.7|34
1724305500000|2024-08-22 05:45:00|4885.7|4883.7|4886.7|4884.7|4886.7|4884.7|4885.7|4883.7|30
1724305800000|2024-08-22 05:50:00|4885.7|4883.7|4884.7|4882.7|4886.7|4884.7|4884.7|4882.7|208
1724306100000|2024-08-22 05:55:00|4885.7|4883.7|4883.7|4881.7|4885.7|4883.7|4882.7|4880.7|557
1724306400000|2024-08-22 06:00:00|4883.45|4881.95|4883.45|4881.95|4885.45|4883.95|4879.45|4877.95|789
1724306700000|2024-08-22 06:05:00|4882.45|4880.95|4885.45|4883.95|4885.45|4883.95|4882.45|4880.95|254
1724307000000|2024-08-22 06:10:00|4886.45|4884.95|4886.45|4884.95|4886.45|4884.95|4885.45|4883.95|101
1724307300000|2024-08-22 06:15:00|4885.95|4884.45|4885.45|4883.95|4886.45|4884.95|4885.45|4883.95|264
1724307600000|2024-08-22 06:20:00|4886.45|4884.95|4885.45|4883.95|4886.45|4884.95|4885.45|4883.95|357
1724307900000|2024-08-22 06:25:00|||||||||40
1724308200000|2024-08-22 06:30:00|4886.45|4884.95|4884.45|4882.95|4886.45|4884.95|4883.45|4881.95|703
1724308500000|2024-08-22 06:35:00|4885.45|4883.95|4885.45|4883.95|4885.45|4883.95|4884.45|4882.95|426
1724308800000|2024-08-22 06:40:00|4884.45|4882.95|4886.45|4884.95|4886.45|4884.95|4884.45|4882.95|461
1724309100000|2024-08-22 06:45:00|||||||||947
1724309400000|2024-08-22 06:50:00|||||||||875
1724309700000|2024-08-22 06:55:00|||||||||1013
1724310000000|2024-08-22 07:00:00|4887.45|4885.95|4889.45|4887.95|4889.45|4887.95|4886.45|4884.95|5893
1724310300000|2024-08-22 07:05:00|4890.45|4888.95|4889.45|4887.95|4891.45|4889.95|4889.45|4887.95|2532
1724310600000|2024-08-22 07:10:00|4890.45|4888.95|4890.45|4888.95|4891.95|4890.45|4888.45|4886.95|2660
1724310900000|2024-08-22 07:15:00|4898.45|4896.95|4895.45|4893.95|4903.95|4902.45|4893.45|4891.95|8413
1724311200000|2024-08-22 07:20:00|4894.45|4892.95|4893.45|4891.95|4894.45|4892.95|4889.45|4887.95|2995
1724311500000|2024-08-22 07:25:00|4894.45|4892.95|4895.45|4893.95|4895.45|4893.95|4890.45|4888.95|1908
1724311800000|2024-08-22 07:30:00|4894.45|4892.95|4893.45|4891.95|4896.45|4894.95|4888.45|4886.95|5274
1724312100000|2024-08-22 07:35:00|4894.45|4892.95|4891.45|4889.95|4895.45|4893.95|4889.45|4887.95|4414
1724312400000|2024-08-22 07:40:00|4891.09|4889.59|4893.09|4891.59|4893.09|4891.59|4888.09|4886.59|2034
1724312700000|2024-08-22 07:45:00|4892.09|4890.59|4897.09|4895.59|4897.09|4895.59|4892.09|4890.59|1686
1724313000000|2024-08-22 07:50:00|4897.59|4896.09|4896.09|4894.59|4899.09|4897.59|4896.09|4894.59|2974
1724313300000|2024-08-22 07:55:00|4895.09|4893.59|4894.09|4892.59|4896.09|4894.59|4893.09|4891.59|1532
1724313600000|2024-08-22 08:00:00|4894.59|4893.09|4895.09|4893.59|4898.09|4896.59|4894.09|4892.59|3357
1724313900000|2024-08-22 08:05:00|4896.09|4894.59|4894.09|4892.59|4897.09|4895.59|4893.09|4891.59|1644
1724314200000|2024-08-22 08:10:00|4895.09|4893.59|4899.09|4897.59|4899.09|4897.59|4894.09|4892.59|1758
1724314500000|2024-08-22 08:15:00|4900.09|4898.59|4902.09|4900.59|4903.09|4901.59|4900.09|4898.59|2018
1724314800000|2024-08-22 08:20:00|4901.09|4899.59|4898.09|4896.59|4902.09|4900.59|4897.59|4896.09|1927
1724315100000|2024-08-22 08:25:00|4899.09|4897.59|4898.09|4896.59|4900.09|4898.59|4897.09|4895.59|896
1724315400000|2024-08-22 08:30:00|4897.59|4896.09|4898.09|4896.59|4900.09|4898.59|4897.09|4895.59|1648
1724315700000|2024-08-22 08:35:00|4899.09|4897.59|4900.09|4898.59|4901.09|4899.59|4897.09|4895.59|2827
1724316000000|2024-08-22 08:40:00|4901.09|4899.59|4904.09|4902.59|4905.09|4903.59|4900.09|4898.59|5120
1724316300000|2024-08-22 08:45:00|4903.09|4901.59|4902.09|4900.59|4904.09|4902.59|4901.09|4899.59|2048
1724316600000|2024-08-22 08:50:00|4901.09|4899.59|4902.09|4900.59|4903.09|4901.59|4900.09|4898.59|3446
1724316900000|2024-08-22 08:55:00|4902.59|4901.09|4903.09|4901.59|4903.09|4901.59|4902.09|4900.59|1200
1724317200000|2024-08-22 09:00:00|4904.09|4902.59|4905.09|4903.59|4906.09|4904.59|4904.09|4902.59|2373
1724317500000|2024-08-22 09:05:00|4906.09|4904.59|4908.09|4906.59|4908.09|4906.59|4905.09|4903.59|3304
1724317800000|2024-08-22 09:10:00|4907.59|4906.09|4911.09|4909.59|4911.09|4909.59|4907.09|4905.59|1727
1724318100000|2024-08-22 09:15:00|4910.09|4908.59|4912.09|4910.59|4912.09|4910.59|4909.09|4907.59|3624
1724318400000|2024-08-22 09:20:00|4911.59|4910.09|4910.09|4908.59|4913.09|4911.59|4910.09|4908.59|2714
1724318700000|2024-08-22 09:25:00|4911.09|4909.59|4908.09|4906.59|4911.09|4909.59|4907.09|4905.59|4352
1724319000000|2024-08-22 09:30:00|4907.09|4905.59|4905.09|4903.59|4908.09|4906.59|4905.09|4903.59|3224
1724319300000|2024-08-22 09:35:00|4904.09|4902.59|4902.09|4900.59|4905.09|4903.59|4902.09|4900.59|1604
1724319600000|2024-08-22 09:40:00|4901.59|4900.09|4901.09|4899.59|4902.09|4900.59|4901.09|4899.59|1231
1724319900000|2024-08-22 09:45:00|4900.09|4898.59|4900.09|4898.59|4902.09|4900.59|4900.09|4898.59|1844
1724320200000|2024-08-22 09:50:00|4901.09|4899.59|4900.09|4898.59|4901.09|4899.59|4900.09|4898.59|2424
1724320500000|2024-08-22 09:55:00|4899.59|4898.09|4898.09|4896.59|4900.09|4898.59|4897.09|4895.59|1537
1724320800000|2024-08-22 10:00:00|4897.59|4896.09|4900.59|4899.09|4901.09|4899.59|4897.09|4895.59|2704
1724321100000|2024-08-22 10:05:00|4901.09|4899.59|4901.09|4899.59|4902.09|4900.59|4899.09|4897.59|2355
1724321400000|2024-08-22 10:10:00|4900.09|4898.59|4901.09|4899.59|4902.09|4900.59|4900.09|4898.59|805
1724321700000|2024-08-22 10:15:00|4901.59|4900.09|4902.09|4900.59|4902.09|4900.59|4901.09|4899.59|1261
1724322000000|2024-08-22 10:20:00|4901.09|4899.59|4903.09|4901.59|4903.09|4901.59|4901.09|4899.59|1087
1724322300000|2024-08-22 10:25:00|4902.09|4900.59|4901.09|4899.59|4902.09|4900.59|4900.59|4899.09|600
1724322600000|2024-08-22 10:30:00|4900.09|4898.59|4901.09|4899.59|4901.09|4899.59|4900.09|4898.59|729
1724322900000|2024-08-22 10:35:00|4900.09|4898.59|4901.09|4899.59|4901.09|4899.59|4899.59|4898.09|1508
1724323200000|2024-08-22 10:40:00|4900.09|4898.59|4900.09|4898.59|4901.09|4899.59|4900.09|4898.59|709
1724323500000|2024-08-22 10:45:00|4899.09|4897.59|4898.09|4896.59|4900.09|4898.59|4898.09|4896.59|1070
1724323800000|2024-08-22 10:50:00|4897.09|4895.59|4898.09|4896.59|4898.09|4896.59|4897.09|4895.59|384
1724324100000|2024-08-22 10:55:00|4899.09|4897.59|4900.09|4898.59|4900.09|4898.59|4899.09|4897.59|2201
1724324400000|2024-08-22 11:00:00|4899.09|4897.59|4898.09|4896.59|4900.09|4898.59|4897.09|4895.59|2272
1724324700000|2024-08-22 11:05:00|4897.09|4895.59|4899.09|4897.59|4899.09|4897.59|4897.09|4895.59|940
1724325000000|2024-08-22 11:10:00|4900.09|4898.59|4898.09|4896.59|4900.09|4898.59|4898.09|4896.59|1824
1724325300000|2024-08-22 11:15:00|4899.09|4897.59|4899.09|4897.59|4900.09|4898.59|4899.09|4897.59|1607
1724325600000|2024-08-22 11:20:00|4898.09|4896.59|4900.09|4898.59|4900.09|4898.59|4898.09|4896.59|8663
1724325900000|2024-08-22 11:25:00|4899.09|4897.59|4899.09|4897.59|4900.09|4898.59|4899.09|4897.59|385
1724326200000|2024-08-22 11:30:00|4900.09|4898.59|4899.09|4897.59|4900.09|4898.59|4899.09|4897.59|555
1724326500000|2024-08-22 11:35:00|4898.09|4896.59|4899.09|4897.59|4899.09|4897.59|4897.09|4895.59|1026
1724326800000|2024-08-22 11:40:00|4899.49|4897.99|4899.49|4897.99|4899.49|4897.99|4898.49|4896.99|615
1724327100000|2024-08-22 11:45:00|4898.99|4897.49|4899.49|4897.99|4899.49|4897.99|4897.49|4895.99|518
1724327400000|2024-08-22 11:50:00|4900.49|4898.99|4900.49|4898.99|4901.49|4899.99|4900.49|4898.99|2813
1724327700000|2024-08-22 11:55:00|4901.49|4899.99|4899.49|4897.99|4901.49|4899.99|4899.49|4897.99|1441
1724328000000|2024-08-22 12:00:00|4898.49|4896.99|4897.49|4895.99|4899.49|4897.99|4897.49|4895.99|2648
1724328300000|2024-08-22 12:05:00|4898.49|4896.99|4898.49|4896.99|4899.49|4897.99|4897.49|4895.99|3636
1724328600000|2024-08-22 12:10:00|4897.49|4895.99|4898.49|4896.99|4899.49|4897.99|4897.49|4895.99|3465
1724328900000|2024-08-22 12:15:00|4897.49|4895.99|4897.49|4895.99|4898.49|4896.99|4897.49|4895.99|3398
1724329200000|2024-08-22 12:20:00|4898.49|4896.99|4897.49|4895.99|4898.49|4896.99|4896.49|4894.99|2265
1724329500000|2024-08-22 12:25:00|4898.49|4896.99|4898.49|4896.99|4899.49|4897.99|4895.49|4893.99|1957
1724329800000|2024-08-22 12:30:00|4897.49|4895.99|4898.49|4896.99|4901.49|4899.99|4896.49|4894.99|2557
1724330100000|2024-08-22 12:35:00|4897.49|4895.99|4895.49|4893.99|4898.49|4896.99|4895.49|4893.99|12622
1724330400000|2024-08-22 12:40:00|4896.49|4894.99|4894.49|4892.99|4896.49|4894.99|4893.49|4891.99|1314
1724330700000|2024-08-22 12:45:00|4893.49|4891.99|4897.49|4895.99|4897.49|4895.99|4893.49|4891.99|1673
1724331000000|2024-08-22 12:50:00|4896.49|4894.99|4895.49|4893.99|4897.49|4895.99|4894.49|4892.99|1858
1724331300000|2024-08-22 12:55:00|4896.49|4894.99|4898.49|4896.99|4898.49|4896.99|4896.49|4894.99|3307
1724331600000|2024-08-22 13:00:00|4897.49|4895.99|4900.49|4898.99|4900.49|4898.99|4897.49|4895.99|1370
1724331900000|2024-08-22 13:05:00|4899.49|4897.99|4899.49|4897.99|4900.49|4898.99|4897.49|4895.99|2529
1724332200000|2024-08-22 13:10:00|4900.49|4898.99|4900.49|4898.99|4901.49|4899.99|4900.49|4898.99|605
1724332500000|2024-08-22 13:15:00|4900.99|4899.49|4902.49|4900.99|4903.49|4901.99|4900.49|4898.99|1320
1724332800000|2024-08-22 13:20:00|4903.49|4901.99|4904.49|4902.99|4905.49|4903.99|4903.49|4901.99|1692
1724333100000|2024-08-22 13:25:00|4903.49|4901.99|4905.49|4903.99|4905.49|4903.99|4902.49|4900.99|1884
1724333400000|2024-08-22 13:30:00|4904.49|4902.99|4905.49|4903.99|4906.49|4904.99|4903.49|4901.99|1903
1724333700000|2024-08-22 13:35:00|4904.49|4902.99|4905.49|4903.99|4906.49|4904.99|4902.49|4900.99|1658
1724334000000|2024-08-22 13:40:00|4906.49|4904.99|4902.49|4900.99|4907.49|4905.99|4902.49|4900.99|5248
1724334300000|2024-08-22 13:45:00|4906.49|4904.99|4900.49|4898.99|4907.49|4905.99|4900.49|4898.99|6117
1724334600000|2024-08-22 13:50:00|4899.49|4897.99|4902.49|4900.99|4902.49|4900.99|4897.49|4895.99|3435
1724334900000|2024-08-22 13:55:00|4901.49|4899.99|4903.49|4901.99|4905.99|4904.49|4901.49|4899.99|2851
1724335200000|2024-08-22 14:00:00|4904.49|4902.99|4902.49|4900.99|4905.49|4903.99|4901.49|4899.99|2224
1724335500000|2024-08-22 14:05:00|4901.99|4900.49|4898.49|4896.99|4903.49|4901.99|4897.49|4895.99|3021
1724335800000|2024-08-22 14:10:00|4898.53|4897.03|4896.53|4895.03|4899.53|4898.03|4895.53|4894.03|4296
1724336100000|2024-08-22 14:15:00|4895.53|4894.03|4893.53|4892.03|4896.53|4895.03|4893.53|4892.03|3368
1724336400000|2024-08-22 14:20:00|4894.53|4893.03|4893.53|4892.03|4894.53|4893.03|4891.53|4890.03|3613
1724336700000|2024-08-22 14:25:00|4894.53|4893.03|4897.53|4896.03|4897.53|4896.03|4894.53|4893.03|3970
1724337000000|2024-08-22 14:30:00|4896.53|4895.03|4890.53|4889.03|4896.53|4895.03|4890.53|4889.03|3015
1724337300000|2024-08-22 14:35:00|4891.53|4890.03|4893.53|4892.03|4893.53|4892.03|4890.53|4889.03|3507
1724337600000|2024-08-22 14:40:00|4894.53|4893.03|4891.53|4890.03|4895.53|4894.03|4891.53|4890.03|1272
1724337900000|2024-08-22 14:45:00|4892.53|4891.03|4890.53|4889.03|4893.53|4892.03|4889.53|4888.03|4674
1724338200000|2024-08-22 14:50:00|4891.03|4889.53|4892.53|4891.03|4892.53|4891.03|4889.53|4888.03|4019
1724338500000|2024-08-22 14:55:00|4891.53|4890.03|4888.53|4887.03|4893.53|4892.03|4888.53|4887.03|4046
1724338800000|2024-08-22 15:00:00|4889.53|4888.03|4888.53|4887.03|4891.53|4890.03|4888.53|4887.03|6357
1724339100000|2024-08-22 15:05:00|4889.53|4888.03|4892.53|4891.03|4894.03|4892.53|4889.53|4888.03|10471
1724339400000|2024-08-22 15:10:00|4891.53|4890.03|4895.53|4894.03|4895.53|4894.03|4890.53|4889.03|8150
1724339700000|2024-08-22 15:15:00|4895.03|4893.53|4887.53|4886.03|4895.03|4893.53|4887.53|4886.03|6858
1724340000000|2024-08-22 15:20:00|4886.53|4885.03|4886.53|4885.03|4886.53|4885.03|4884.53|4883.03|8919
1724340300000|2024-08-22 15:25:00|4886.03|4884.53|4887.53|4886.03|4888.53|4887.03|4885.53|4884.03|14735
1724340600000|2024-08-22 15:30:00|4886.53|4885.03|4885.53|4884.03|4888.53|4887.03|4885.53|4884.03|29283
1724340900000|2024-08-22 15:35:00|4886.53|4885.03|4883.53|4882.03|4889.53|4888.03|4883.53|4882.03|14601
1724341200000|2024-08-22 15:40:00|4884.03|4882.53|4878.53|4877.03|4885.53|4884.03|4878.53|4877.03|9346
1724341500000|2024-08-22 15:45:00|4877.53|4876.03|4875.53|4874.03|4880.53|4879.03|4875.53|4874.03|5066
1724341800000|2024-08-22 15:50:00|4876.53|4875.03|4875.53|4874.03|4877.53|4876.03|4874.53|4873.03|8045
1724342100000|2024-08-22 15:55:00|4874.53|4873.03|4878.53|4877.03|4880.53|4879.03|4874.53|4873.03|3973
1724342400000|2024-08-22 16:00:00|4879.03|4877.53|4882.53|4881.03|4883.53|4882.03|4878.53|4877.03|2832
1724342700000|2024-08-22 16:05:00|4881.53|4880.03|4884.53|4883.03|4884.53|4883.03|4881.53|4880.03|4082
1724343000000|2024-08-22 16:10:00|4885.53|4884.03|4882.53|4881.03|4885.53|4884.03|4882.53|4881.03|875
1724343300000|2024-08-22 16:15:00|4883.03|4881.53|4885.53|4884.03|4885.53|4884.03|4882.53|4881.03|1146
1724343600000|2024-08-22 16:20:00|4886.53|4885.03|4887.53|4886.03|4888.53|4887.03|4885.53|4884.03|1230
1724343900000|2024-08-22 16:25:00|4888.03|4886.53|4889.53|4888.03|4891.53|4890.03|4888.03|4886.53|1080
1724344200000|2024-08-22 16:30:00|4890.53|4889.03|4890.53|4889.03|4891.53|4890.03|4889.53|4888.03|846
1724344500000|2024-08-22 16:35:00|4891.53|4890.03|4891.53|4890.03|4892.53|4891.03|4890.53|4889.03|1208
1724344800000|2024-08-22 16:40:00|4892.03|4890.53|4891.53|4890.03|4893.53|4892.03|4890.53|4889.03|652
1724345100000|2024-08-22 16:45:00|4891.03|4889.53|4888.53|4887.03|4891.53|4890.03|4888.53|4887.03|1017
1724345400000|2024-08-22 16:50:00|4889.53|4888.03|4882.53|4881.03|4889.53|4888.03|4882.53|4881.03|1388
1724345700000|2024-08-22 16:55:00|4882.03|4880.53|4881.53|4880.03|4882.53|4881.03|4879.53|4878.03|1641
1724346000000|2024-08-22 17:00:00|4881.03|4879.53|4879.53|4878.03|4881.53|4880.03|4878.53|4877.03|1416
1724346300000|2024-08-22 17:05:00|4880.03|4878.53|4881.53|4880.03|4881.53|4880.03|4877.53|4876.03|1180
1724346600000|2024-08-22 17:10:00|4880.53|4879.03|4881.53|4880.03|4885.53|4884.03|4880.53|4879.03|1069
1724346900000|2024-08-22 17:15:00|4882.03|4880.53|4883.53|4882.03|4885.53|4884.03|4881.53|4880.03|820
1724347200000|2024-08-22 17:20:00|4884.53|4883.03|4883.53|4882.03|4885.53|4884.03|4882.53|4881.03|621
1724347500000|2024-08-22 17:25:00|4884.03|4882.53|4881.53|4880.03|4884.53|4883.03|4881.53|4880.03|435
1724347800000|2024-08-22 17:30:00|4880.53|4879.03|4875.53|4874.03|4882.53|4881.03|4872.53|4871.03|2733
1724348100000|2024-08-22 17:35:00|4876.53|4875.03|4878.53|4877.03|4880.53|4879.03|4874.53|4873.03|792
1724348400000|2024-08-22 17:40:00|4877.53|4876.03|4877.53|4876.03|4879.53|4878.03|4876.53|4875.03|581
1724348700000|2024-08-22 17:45:00|4878.53|4877.03|4874.03|4872.53|4878.53|4877.03|4873.53|4872.03|804
1724349000000|2024-08-22 17:50:00|4873.53|4872.03|4870.53|4869.03|4875.53|4874.03|4869.53|4868.03|1161
1724349300000|2024-08-22 17:55:00|4870.03|4868.53|4869.53|4868.03|4871.53|4870.03|4868.53|4867.03|1324
1724349600000|2024-08-22 18:00:00|4868.53|4867.03|4868.53|4867.03|4870.53|4869.03|4867.53|4866.03|822
1724349900000|2024-08-22 18:05:00|4867.53|4866.03|4872.53|4871.03|4873.53|4872.03|4867.53|4866.03|1819
1724350200000|2024-08-22 18:10:00|4873.53|4872.03|4873.53|4872.03|4874.53|4873.03|4870.53|4869.03|604
1724350500000|2024-08-22 18:15:00|4874.53|4873.03|4877.53|4876.03|4878.53|4877.03|4874.03|4872.53|573
1724350800000|2024-08-22 18:20:00|4878.53|4877.03|4874.53|4873.03|4878.53|4877.03|4874.53|4873.03|427
1724351100000|2024-08-22 18:25:00|4874.03|4872.53|4877.53|4876.03|4877.53|4876.03|4873.53|4872.03|496
1724351400000|2024-08-22 18:30:00|4876.53|4875.03|4876.53|4875.03|4877.53|4876.03|4875.53|4874.03|553
1724351700000|2024-08-22 18:35:00|4875.53|4874.03|4875.53|4874.03|4876.53|4875.03|4874.53|4873.03|315
1724352000000|2024-08-22 18:40:00|4875.03|4873.53|4875.53|4874.03|4876.53|4875.03|4873.53|4872.03|548
1724352300000|2024-08-22 18:45:00|4875.03|4873.53|4874.53|4873.03|4877.53|4876.03|4874.53|4873.03|458
1724352600000|2024-08-22 18:50:00|4875.53|4874.03|4873.53|4872.03|4875.53|4874.03|4873.53|4872.03|445
1724352900000|2024-08-22 18:55:00|4874.53|4873.03|4871.53|4870.03|4874.53|4873.03|4870.53|4869.03|450
1724353200000|2024-08-22 19:00:00|4872.53|4871.03|4875.53|4874.03|4876.53|4875.03|4872.53|4871.03|768
1724353500000|2024-08-22 19:05:00|4874.53|4873.03|4874.53|4873.03|4875.53|4874.03|4873.53|4872.03|642
1724353800000|2024-08-22 19:10:00|4873.53|4872.03|4874.53|4873.03|4875.53|4874.03|4873.53|4872.03|363
1724354100000|2024-08-22 19:15:00|4875.53|4874.03|4873.53|4872.03|4875.53|4874.03|4871.53|4870.03|447
1724354400000|2024-08-22 19:20:00|4872.53|4871.03|4868.53|4867.03|4873.53|4872.03|4868.53|4867.03|970
1724354700000|2024-08-22 19:25:00|4869.03|4867.53|4867.53|4866.03|4870.53|4869.03|4867.53|4866.03|801
1724355000000|2024-08-22 19:30:00|4868.53|4867.03|4867.53|4866.03|4870.53|4869.03|4867.53|4866.03|1693
1724355300000|2024-08-22 19:35:00|4868.53|4867.03|4867.53|4866.03|4869.53|4868.03|4866.03|4864.53|1632
1724355600000|2024-08-22 19:40:00|4866.53|4865.03|4866.53|4865.03|4868.53|4867.03|4865.53|4864.03|998
1724355900000|2024-08-22 19:45:00|4867.03|4865.53|4870.53|4869.03|4871.53|4870.03|4866.53|4865.03|1680
1724356200000|2024-08-22 19:50:00|4869.53|4868.03|4866.53|4865.03|4870.53|4869.03|4864.53|4863.03|2362
1724356500000|2024-08-22 19:55:00|4867.53|4866.03|4868.03|4866.53|4868.53|4867.03|4864.53|4863.03|2783
1724356800000|2024-08-22 20:00:00|4868.58|4865.58|4869.78|4866.78|4869.98|4866.98|4864.78|4861.78|15
1724357100000|2024-08-22 20:05:00|4869.68|4866.68|4870.18|4867.18|4870.18|4867.18|4867.88|4864.88|0
1724357400000|2024-08-22 20:10:00|4869.98|4866.98|4869.98|4866.98|4870.88|4867.88|4869.48|4866.48|0
1724357700000|2024-08-22 20:15:00|4870.18|4867.18|4870.38|4867.38|4871.08|4868.08|4869.58|4866.58|0
1724358000000|2024-08-22 20:20:00|4870.18|4867.18|4870.68|4867.68|4871.08|4868.08|4869.88|4866.88|0
1724358300000|2024-08-22 20:25:00|4870.78|4867.78|4870.18|4867.18|4871.18|4868.18|4870.18|4867.18|0
1724358600000|2024-08-22 20:30:00|4870.38|4867.38|4871.78|4868.78|4871.88|4868.88|4870.38|4867.38|0
1724358900000|2024-08-22 20:35:00|4871.88|4868.88|4870.68|4867.68|4872.08|4869.08|4870.68|4867.68|0
1724359200000|2024-08-22 20:40:00|4870.78|4867.78|4871.18|4868.18|4871.18|4868.18|4869.78|4866.78|0
1724359500000|2024-08-22 20:45:00|4871.28|4868.28|4871.78|4868.78|4871.98|4868.98|4871.18|4868.18|0
1724359800000|2024-08-22 20:50:00|4871.58|4868.58|4872.28|4869.28|4872.78|4869.78|4871.38|4868.38|0
1724360100000|2024-08-22 20:55:00|4872.18|4869.18|4870.48|4867.48|4872.98|4869.98|4870.28|4867.28|0
1724360400000|2024-08-22 21:00:00|4871.38|4868.38|4870.98|4867.98|4871.38|4868.38|4870.58|4867.58|0
1724360700000|2024-08-22 21:05:00|4871.28|4868.28|4871.28|4868.28|4871.28|4868.28|4871.28|4868.28|0
1724361000000|2024-08-22 21:10:00|4870.98|4867.98|4870.68|4867.68|4871.58|4868.58|4870.68|4867.68|0
1724361300000|2024-08-22 21:15:00|4870.98|4867.98|4870.88|4867.88|4870.98|4867.98|4870.78|4867.78|0
1724361600000|2024-08-22 21:20:00|4870.98|4867.98|4870.88|4867.88|4871.08|4868.08|4870.68|4867.68|0
1724361900000|2024-08-22 21:25:00|4870.78|4867.78|4870.88|4867.88|4870.98|4867.98|4870.78|4867.78|0
1724362200000|2024-08-22 21:30:00|4870.98|4867.98|4870.68|4867.68|4870.98|4867.98|4870.38|4867.38|0
1724362500000|2024-08-22 21:35:00|4870.38|4867.38|4870.88|4867.88|4871.48|4868.48|4870.38|4867.38|0
1724362800000|2024-08-22 21:40:00|4870.98|4867.98|4870.98|4867.98|4871.18|4868.18|4870.68|4867.68|0
1724363100000|2024-08-22 21:45:00|4871.08|4868.08|4870.98|4867.98|4871.18|4868.18|4870.98|4867.98|0
1724363400000|2024-08-22 21:50:00|4871.08|4868.08|4870.98|4867.98|4871.18|4868.18|4870.98|4867.98|0
1724363700000|2024-08-22 21:55:00|4871.18|4868.18|4871.08|4868.08|4871.78|4868.78|4870.98|4867.98|0
1724364000000|2024-08-22 22:00:00|4871.68|4868.68|4871.88|4868.88|4872.28|4869.28|4870.48|4867.48|0
1724364300000|2024-08-22 22:05:00|4871.98|4868.98|4872.28|4869.28|4872.78|4869.78|4871.58|4868.58|0
1724364600000|2024-08-22 22:10:00|4872.48|4869.48|4871.98|4868.98|4872.68|4869.68|4871.78|4868.78|0
1724364900000|2024-08-22 22:15:00|4872.08|4869.08|4872.08|4869.08|4872.68|4869.68|4872.08|4869.08|0
1724365200000|2024-08-22 22:20:00|4872.18|4869.18|4872.58|4869.58|4872.58|4869.58|4871.78|4868.78|0
1724365500000|2024-08-22 22:25:00|4872.48|4869.48|4872.48|4869.48|4872.78|4869.78|4872.48|4869.48|0
1724365800000|2024-08-22 22:30:00|4872.78|4869.78|4873.18|4870.18|4873.28|4870.28|4872.58|4869.58|0
1724366100000|2024-08-22 22:35:00|4873.28|4870.28|4873.48|4870.48|4874.28|4871.28|4873.18|4870.18|0
1724366400000|2024-08-22 22:40:00|4873.38|4870.38|4873.88|4870.88|4874.18|4871.18|4873.28|4870.28|0
1724366700000|2024-08-22 22:45:00|4873.98|4870.98|4873.88|4870.88|4873.98|4870.98|4873.68|4870.68|0
1724367000000|2024-08-22 22:50:00|4873.78|4870.78|4874.38|4871.38|4874.38|4871.38|4873.48|4870.48|0
1724367300000|2024-08-22 22:55:00|4874.28|4871.28|4873.88|4870.88|4874.28|4871.28|4873.68|4870.68|0
1724367600000|2024-08-22 23:00:00|4873.98|4870.98|4874.58|4871.58|4874.68|4871.68|4873.98|4870.98|0
1724367900000|2024-08-22 23:05:00|4874.38|4871.38|4873.28|4870.28|4874.38|4871.38|4873.28|4870.28|0
1724368200000|2024-08-22 23:10:00|4873.38|4870.38|4873.88|4870.88|4873.88|4870.88|4873.28|4870.28|0
1724368500000|2024-08-22 23:15:00|4873.98|4870.98|4873.28|4870.28|4873.98|4870.98|4872.98|4869.98|0
1724368800000|2024-08-22 23:20:00|4873.18|4870.18|4873.28|4870.28|4873.68|4870.68|4873.18|4870.18|0
1724369100000|2024-08-22 23:25:00|4873.18|4870.18|4873.9|4870.9|4874|4871|4872.98|4869.98|0
1724369400000|2024-08-22 23:30:00|4874.1|4871.1|4874.5|4871.5|4874.6|4871.6|4873.9|4870.9|0
1724369700000|2024-08-22 23:35:00|4874.3|4871.3|4873.9|4870.9|4874.5|4871.5|4873.8|4870.8|0
1724370000000|2024-08-22 23:40:00|4873.8|4870.8|4873.9|4870.9|4873.9|4870.9|4873.1|4870.1|0
1724370300000|2024-08-22 23:45:00|4873.8|4870.8|4874.1|4871.1|4874.3|4871.3|4873.1|4870.1|0
1724370600000|2024-08-22 23:50:00|4874.2|4871.2|4875.2|4872.2|4875.3|4872.3|4874.1|4871.1|0
1724370900000|2024-08-22 23:55:00|4875.1|4872.1|4875.3|4872.3|4875.3|4872.3|4874.8|4871.8|0
1724371200000|2024-08-23 00:00:00|4875.4|4872.4|4875.2|4872.2|4876.2|4873.2|4875.2|4872.2|0
1724371500000|2024-08-23 00:05:00|4875.3|4872.3|4875.9|4872.9|4876.4|4873.4|4875.2|4872.2|0
1724371800000|2024-08-23 00:10:00|4876|4873|4875.3|4872.3|4876|4873|4873.5|4870.5|0
1724372100000|2024-08-23 00:15:00|4875.5|4872.5|4874.4|4872.4|4878.4|4876.4|4872.4|4870.4|715
1724372400000|2024-08-23 00:20:00|4873.4|4871.4|4875.4|4873.4|4875.4|4873.4|4873.4|4871.4|193
1724372700000|2024-08-23 00:25:00|4876.4|4874.4|4877.4|4875.4|4878.4|4876.4|4876.4|4874.4|86
1724373000000|2024-08-23 00:30:00|4876.4|4874.4|4874.4|4872.4|4876.4|4874.4|4874.4|4872.4|141
1724373300000|2024-08-23 00:35:00|4875.4|4873.4|4874.4|4872.4|4876.4|4874.4|4874.4|4872.4|127
1724373600000|2024-08-23 00:40:00|4874.9|4872.9|4876.4|4874.4|4876.9|4874.9|4873.4|4871.4|73
1724373900000|2024-08-23 00:45:00|4875.4|4873.4|4874.4|4872.4|4876.4|4874.4|4874.4|4872.4|67
1724374200000|2024-08-23 00:50:00|4875.4|4873.4|4873.4|4871.4|4875.4|4873.4|4873.4|4871.4|152
1724374500000|2024-08-23 00:55:00|4873.9|4871.9|4872.9|4870.9|4874.4|4872.4|4871.9|4869.9|103
1724374800000|2024-08-23 01:00:00|4872.4|4870.4|4873.4|4871.4|4874.4|4872.4|4871.4|4869.4|113
1724375100000|2024-08-23 01:05:00|4874.4|4872.4|4874.4|4872.4|4874.4|4872.4|4873.9|4871.9|20
1724375400000|2024-08-23 01:10:00|4875.4|4873.4|4874.4|4872.4|4875.4|4873.4|4874.4|4872.4|58
1724375700000|2024-08-23 01:15:00|4874.9|4872.9|4874.4|4872.4|4875.4|4873.4|4873.4|4871.4|44
1724376000000|2024-08-23 01:20:00|4873.4|4871.4|4872.4|4870.4|4873.4|4871.4|4872.4|4870.4|35
1724376300000|2024-08-23 01:25:00|4873.4|4871.4|4876.4|4874.4|4876.4|4874.4|4872.4|4870.4|75
1724376600000|2024-08-23 01:30:00|4875.4|4873.4|4873.4|4871.4|4875.4|4873.4|4873.4|4871.4|136
1724376900000|2024-08-23 01:35:00|4874.4|4872.4|4874.4|4872.4|4875.4|4873.4|4873.4|4871.4|26
1724377200000|2024-08-23 01:40:00|4875.4|4873.4|4874.4|4872.4|4875.4|4873.4|4873.4|4871.4|43
1724377500000|2024-08-23 01:45:00|4874.9|4872.9|4874.4|4872.4|4875.4|4873.4|4874.4|4872.4|84
1724377800000|2024-08-23 01:50:00|4873.4|4871.4|4873.4|4871.4|4873.4|4871.4|4873.4|4871.4|14
1724378100000|2024-08-23 01:55:00|4874.4|4872.4|4874.4|4872.4|4874.4|4872.4|4873.4|4871.4|68
1724378400000|2024-08-23 02:00:00|4875.4|4873.4|4872.9|4870.9|4876.4|4874.4|4872.4|4870.4|99
1724378700000|2024-08-23 02:05:00|4873.4|4871.4|4874.4|4872.4|4875.4|4873.4|4873.4|4871.4|40
1724379000000|2024-08-23 02:10:00|4873.4|4871.4|4874.4|4872.4|4874.4|4872.4|4873.4|4871.4|44
1724379300000|2024-08-23 02:15:00|4875.4|4873.4|4875.4|4873.4|4875.4|4873.4|4874.4|4872.4|35
1724379600000|2024-08-23 02:20:00|4876.4|4874.4|4877.4|4875.4|4877.4|4875.4|4876.4|4874.4|79
1724379900000|2024-08-23 02:25:00|4876.4|4874.4|4876.4|4874.4|4877.4|4875.4|4876.4|4874.4|70
1724380200000|2024-08-23 02:30:00|4877.4|4875.4|4876.4|4874.4|4877.4|4875.4|4876.4|4874.4|73
1724380500000|2024-08-23 02:35:00|4876.9|4874.9|4877.4|4875.4|4877.4|4875.4|4876.4|4874.4|37
1724380800000|2024-08-23 02:40:00|4876.4|4874.4|4878.4|4876.4|4878.4|4876.4|4876.4|4874.4|64
1724381100000|2024-08-23 02:45:00|4879.4|4877.4|4878.4|4876.4|4879.4|4877.4|4878.4|4876.4|33
1724381400000|2024-08-23 02:50:00|4877.9|4875.9|4877.4|4875.4|4878.4|4876.4|4877.4|4875.4|41
1724381700000|2024-08-23 02:55:00|4878.4|4876.4|4878.4|4876.4|4878.4|4876.4|4877.4|4875.4|56
1724382000000|2024-08-23 03:00:00|4877.4|4875.4|4877.4|4875.4|4878.4|4876.4|4877.4|4875.4|10
1724382300000|2024-08-23 03:05:00|4877.9|4875.9|4878.9|4876.9|4879.4|4877.4|4877.9|4875.9|14
1724382600000|2024-08-23 03:10:00|4879.4|4877.4|4879.4|4877.4|4879.4|4877.4|4878.4|4876.4|143
1724382900000|2024-08-23 03:15:00|||||||||5
1724383200000|2024-08-23 03:20:00|4880.4|4878.4|4879.4|4877.4|4880.4|4878.4|4879.4|4877.4|26
1724383500000|2024-08-23 03:25:00|||||||||2
1724383800000|2024-08-23 03:30:00|||||||||4
1724384100000|2024-08-23 03:35:00|4880.4|4878.4|4880.4|4878.4|4881.4|4879.4|4880.4|4878.4|52
1724384400000|2024-08-23 03:40:00|4881.4|4879.4|4882.4|4880.4|4882.4|4880.4|4880.9|4878.9|70
1724384700000|2024-08-23 03:45:00|4881.9|4879.9|4882.4|4880.4|4882.4|4880.4|4881.9|4879.9|69
1724385000000|2024-08-23 03:50:00|||||||||10
1724385300000|2024-08-23 03:55:00|||||||||31
1724385600000|2024-08-23 04:00:00|4883.4|4881.4|4884.4|4882.4|4885.4|4883.4|4883.4|4881.4|105
1724385900000|2024-08-23 04:05:00|4883.4|4881.4|4884.4|4882.4|4884.4|4882.4|4883.4|4881.4|83
1724386200000|2024-08-23 04:10:00|4885.4|4883.4|4884.4|4882.4|4885.4|4883.4|4884.4|4882.4|72
1724386500000|2024-08-23 04:15:00|4883.4|4881.4|4883.4|4881.4|4883.4|4881.4|4883.4|4881.4|16
1724386800000|2024-08-23 04:20:00|4884.4|4882.4|4885.4|4883.4|4885.4|4883.4|4884.4|4882.4|81
1724387100000|2024-08-23 04:25:00|4884.9|4882.9|4884.4|4882.4|4885.4|4883.4|4884.4|4882.4|45
1724387400000|2024-08-23 04:30:00|4885.4|4883.4|4885.4|4883.4|4885.4|4883.4|4885.4|4883.4|9
1724387700000|2024-08-23 04:35:00|4884.4|4882.4|4885.4|4883.4|4885.4|4883.4|4884.4|4882.4|84
1724388000000|2024-08-23 04:40:00|4884.4|4882.4|4884.4|4882.4|4884.4|4882.4|4884.4|4882.4|41
1724388300000|2024-08-23 04:45:00|||||||||26
1724388600000|2024-08-23 04:50:00|4883.4|4881.4|4883.9|4881.9|4884.4|4882.4|4883.4|4881.4|43
1724388900000|2024-08-23 04:55:00|4883.4|4881.4|4884.4|4882.4|4884.4|4882.4|4883.4|4881.4|92
1724389200000|2024-08-23 05:00:00|4883.9|4881.9|4884.4|4882.4|4884.4|4882.4|4883.4|4881.4|75
1724389500000|2024-08-23 05:05:00|4885.4|4883.4|4885.4|4883.4|4885.4|4883.4|4884.4|4882.4|140
1724389800000|2024-08-23 05:10:00|4886.4|4884.4|4885.4|4883.4|4886.4|4884.4|4885.4|4883.4|242
1724390100000|2024-08-23 05:15:00|4886.4|4884.4|4887.4|4885.4|4887.4|4885.4|4885.4|4883.4|182
1724390400000|2024-08-23 05:20:00|4886.4|4884.4|4886.4|4884.4|4887.4|4885.4|4886.4|4884.4|205
1724390700000|2024-08-23 05:25:00|4886.9|4884.9|4887.4|4885.4|4888.4|4886.4|4886.9|4884.9|268
1724391000000|2024-08-23 05:30:00|4888.4|4886.4|4888.4|4886.4|4889.4|4887.4|4888.4|4886.4|364
1724391300000|2024-08-23 05:35:00|4889.4|4887.4|4889.4|4887.4|4889.4|4887.4|4888.4|4886.4|67
1724391600000|2024-08-23 05:40:00|4890.4|4888.4|4889.4|4887.4|4890.4|4888.4|4888.4|4886.4|113
1724391900000|2024-08-23 05:45:00|4888.4|4886.4|4888.4|4886.4|4888.4|4886.4|4887.4|4885.4|118
1724392200000|2024-08-23 05:50:00|4889.4|4887.4|4887.4|4885.4|4889.4|4887.4|4887.4|4885.4|179
1724392500000|2024-08-23 05:55:00|4886.4|4884.4|4887.4|4885.4|4887.4|4885.4|4884.4|4882.4|184
1724392800000|2024-08-23 06:00:00|4887.15|4885.65|4889.15|4887.65|4891.15|4889.65|4887.15|4885.65|1176
1724393100000|2024-08-23 06:05:00|4890.15|4888.65|4892.15|4890.65|4894.15|4892.65|4889.15|4887.65|1016
1724393400000|2024-08-23 06:10:00|4893.15|4891.65|4893.15|4891.65|4894.15|4892.65|4892.15|4890.65|351
1724393700000|2024-08-23 06:15:00|4894.15|4892.65|4892.15|4890.65|4895.15|4893.65|4892.15|4890.65|423
1724394000000|2024-08-23 06:20:00|4891.15|4889.65|4891.15|4889.65|4892.15|4890.65|4891.15|4889.65|757
1724394300000|2024-08-23 06:25:00|4892.15|4890.65|4892.15|4890.65|4893.15|4891.65|4891.15|4889.65|418
1724394600000|2024-08-23 06:30:00|4891.15|4889.65|4892.15|4890.65|4893.15|4891.65|4891.15|4889.65|134
1724394900000|2024-08-23 06:35:00|4893.15|4891.65|4894.15|4892.65|4894.15|4892.65|4892.15|4890.65|245
1724395200000|2024-08-23 06:40:00|4893.15|4891.65|4894.15|4892.65|4895.15|4893.65|4893.15|4891.65|245
1724395500000|2024-08-23 06:45:00|4893.15|4891.65|4892.15|4890.65|4894.15|4892.65|4892.15|4890.65|472
1724395800000|2024-08-23 06:50:00|4891.15|4889.65|4893.15|4891.65|4894.15|4892.65|4891.15|4889.65|534
1724396100000|2024-08-23 06:55:00|4892.15|4890.65|4893.15|4891.65|4895.15|4893.65|4892.15|4890.65|1657
1724396400000|2024-08-23 07:00:00|4894.15|4892.65|4894.15|4892.65|4896.15|4894.65|4892.15|4890.65|5015
1724396700000|2024-08-23 07:05:00|4893.15|4891.65|4897.15|4895.65|4899.15|4897.65|4893.15|4891.65|3775
1724397000000|2024-08-23 07:10:00|4898.15|4896.65|4896.15|4894.65|4898.15|4896.65|4894.15|4892.65|3360
1724397300000|2024-08-23 07:15:00|4895.15|4893.65|4899.15|4897.65|4901.15|4899.65|4895.15|4893.65|5786
1724397600000|2024-08-23 07:20:00|4900.15|4898.65|4898.15|4896.65|4901.15|4899.65|4898.15|4896.65|2626
1724397900000|2024-08-23 07:25:00|4899.15|4897.65|4901.15|4899.65|4904.15|4902.65|4899.15|4897.65|2370
1724398200000|2024-08-23 07:30:00|4902.15|4900.65|4901.15|4899.65|4904.65|4903.15|4901.15|4899.65|3276
1724398500000|2024-08-23 07:35:00|4900.15|4898.65|4900.15|4898.65|4901.15|4899.65|4898.15|4896.65|2075
1724398800000|2024-08-23 07:40:00|4899.33|4897.83|4897.33|4895.83|4899.33|4897.83|4895.33|4893.83|1238
1724399100000|2024-08-23 07:45:00|4898.33|4896.83|4896.33|4894.83|4898.33|4896.83|4896.33|4894.83|1039
1724399400000|2024-08-23 07:50:00|4895.33|4893.83|4895.33|4893.83|4897.33|4895.83|4894.33|4892.83|12524
1724399700000|2024-08-23 07:55:00|4894.33|4892.83|4889.33|4887.83|4895.33|4893.83|4888.33|4886.83|4687
1724400000000|2024-08-23 08:00:00|4888.33|4886.83|4892.33|4890.83|4892.33|4890.83|4887.33|4885.83|3119
1724400300000|2024-08-23 08:05:00|4891.33|4889.83|4892.33|4890.83|4892.33|4890.83|4891.33|4889.83|2439
1724400600000|2024-08-23 08:10:00|4893.33|4891.83|4894.33|4892.83|4895.33|4893.83|4892.33|4890.83|2838
1724400900000|2024-08-23 08:15:00|4893.33|4891.83|4894.33|4892.83|4895.33|4893.83|4892.33|4890.83|6324
1724401200000|2024-08-23 08:20:00|4895.33|4893.83|4896.33|4894.83|4897.33|4895.83|4894.33|4892.83|1143
1724401500000|2024-08-23 08:25:00|4896.83|4895.33|4896.33|4894.83|4897.33|4895.83|4895.33|4893.83|848
1724401800000|2024-08-23 08:30:00|4897.33|4895.83|4897.33|4895.83|4898.33|4896.83|4896.33|4894.83|3441
1724402100000|2024-08-23 08:35:00|4898.33|4896.83|4897.33|4895.83|4898.33|4896.83|4897.33|4895.83|729
1724402400000|2024-08-23 08:40:00|4896.33|4894.83|4897.33|4895.83|4897.33|4895.83|4896.33|4894.83|1414
1724402700000|2024-08-23 08:45:00|4898.33|4896.83|4899.33|4897.83|4900.33|4898.83|4897.33|4895.83|2744
1724403000000|2024-08-23 08:50:00|4900.33|4898.83|4900.33|4898.83|4900.33|4898.83|4898.33|4896.83|1134
1724403300000|2024-08-23 08:55:00|4899.33|4897.83|4903.33|4901.83|4903.33|4901.83|4899.33|4897.83|2040
1724403600000|2024-08-23 09:00:00|4904.33|4902.83|4901.33|4899.83|4904.33|4902.83|4901.33|4899.83|1977
1724403900000|2024-08-23 09:05:00|4902.33|4900.83|4900.33|4898.83|4902.33|4900.83|4899.33|4897.83|1538
1724404200000|2024-08-23 09:10:00|4899.33|4897.83|4902.33|4900.83|4902.33|4900.83|4899.33|4897.83|2841
1724404500000|2024-08-23 09:15:00|4901.33|4899.83|4903.33|4901.83|4904.33|4902.83|4901.33|4899.83|2207
1724404800000|2024-08-23 09:20:00|4902.33|4900.83|4901.33|4899.83|4902.33|4900.83|4900.33|4898.83|1712
1724405100000|2024-08-23 09:25:00|4902.33|4900.83|4904.33|4902.83|4905.33|4903.83|4901.33|4899.83|3921
1724405400000|2024-08-23 09:30:00|4905.33|4903.83|4904.33|4902.83|4905.33|4903.83|4902.33|4900.83|3189
1724405700000|2024-08-23 09:35:00|4905.33|4903.83|4905.33|4903.83|4907.33|4905.83|4904.33|4902.83|4748
1724406000000|2024-08-23 09:40:00|4906.33|4904.83|4904.33|4902.83|4906.33|4904.83|4904.33|4902.83|1449
1724406300000|2024-08-23 09:45:00|4905.33|4903.83|4907.33|4905.83|4907.33|4905.83|4904.33|4902.83|3319
1724406600000|2024-08-23 09:50:00|4906.33|4904.83|4911.33|4909.83|4912.33|4910.83|4905.33|4903.83|13917
1724406900000|2024-08-23 09:55:00|4910.33|4908.83|4910.33|4908.83|4911.33|4909.83|4909.33|4907.83|9571
1724407200000|2024-08-23 10:00:00|4909.33|4907.83|4912.33|4910.83|4912.33|4910.83|4907.33|4905.83|6457
1724407500000|2024-08-23 10:05:00|4911.33|4909.83|4910.33|4908.83|4913.33|4911.83|4910.33|4908.83|2398
1724407800000|2024-08-23 10:10:00|4909.33|4907.83|4909.33|4907.83|4910.33|4908.83|4908.33|4906.83|902
1724408100000|2024-08-23 10:15:00|4908.33|4906.83|4908.33|4906.83|4909.33|4907.83|4907.33|4905.83|1580
1724408400000|2024-08-23 10:20:00|4907.33|4905.83|4906.33|4904.83|4907.33|4905.83|4906.33|4904.83|5223
1724408700000|2024-08-23 10:25:00|4905.83|4904.33|4906.33|4904.83|4906.33|4904.83|4905.33|4903.83|1316
1724409000000|2024-08-23 10:30:00|4905.33|4903.83|4908.33|4906.83|4908.33|4906.83|4905.33|4903.83|2132
1724409300000|2024-08-23 10:35:00|4909.33|4907.83|4910.33|4908.83|4910.33|4908.83|4908.33|4906.83|2137
1724409600000|2024-08-23 10:40:00|4911.33|4909.83|4911.33|4909.83|4913.33|4911.83|4910.33|4908.83|4178
1724409900000|2024-08-23 10:45:00|4910.33|4908.83|4911.33|4909.83|4912.33|4910.83|4910.33|4908.83|1549
1724410200000|2024-08-23 10:50:00|4910.33|4908.83|4909.33|4907.83|4910.33|4908.83|4908.33|4906.83|1057
1724410500000|2024-08-23 10:55:00|4910.33|4908.83|4909.33|4907.83|4910.33|4908.83|4908.33|4906.83|4272
1724410800000|2024-08-23 11:00:00|4908.33|4906.83|4908.33|4906.83|4909.33|4907.83|4906.33|4904.83|2198
1724411100000|2024-08-23 11:05:00|4908.83|4907.33|4909.33|4907.83|4911.33|4909.83|4908.33|4906.83|1606
1724411400000|2024-08-23 11:10:00|4910.33|4908.83|4907.33|4905.83|4910.33|4908.83|4906.33|4904.83|1123
1724411700000|2024-08-23 11:15:00|4906.33|4904.83|4906.33|4904.83|4907.33|4905.83|4905.33|4903.83|1032
1724412000000|2024-08-23 11:20:00|4905.33|4903.83|4903.33|4901.83|4905.33|4903.83|4903.33|4901.83|1071
1724412300000|2024-08-23 11:25:00|4904.33|4902.83|4906.33|4904.83|4906.33|4904.83|4904.33|4902.83|899
1724412600000|2024-08-23 11:30:00|4905.33|4903.83|4904.33|4902.83|4905.83|4904.33|4904.33|4902.83|1029
1724412900000|2024-08-23 11:35:00|4905.33|4903.83|4906.33|4904.83|4907.33|4905.83|4904.33|4902.83|698
1724413200000|2024-08-23 11:40:00|4906.97|4905.47|4906.97|4905.47|4907.97|4906.47|4905.97|4904.47|1760
1724413500000|2024-08-23 11:45:00|4905.97|4904.47|4906.97|4905.47|4906.97|4905.47|4904.97|4903.47|1634
1724413800000|2024-08-23 11:50:00|4906.47|4904.97|4903.97|4902.47|4906.97|4905.47|4903.97|4902.47|675
1724414100000|2024-08-23 11:55:00|4904.47|4902.97|4903.97|4902.47|4904.97|4903.47|4903.97|4902.47|2670
1724414400000|2024-08-23 12:00:00|4904.97|4903.47|4903.97|4902.47|4904.97|4903.47|4902.97|4901.47|923
1724414700000|2024-08-23 12:05:00|4902.97|4901.47|4903.97|4902.47|4905.97|4904.47|4902.97|4901.47|1249
1724415000000|2024-08-23 12:10:00|4904.47|4902.97|4902.97|4901.47|4904.97|4903.47|4902.97|4901.47|5836
1724415300000|2024-08-23 12:15:00|4901.97|4900.47|4899.97|4898.47|4902.97|4901.47|4899.97|4898.47|1784
1724415600000|2024-08-23 12:20:00|4900.97|4899.47|4900.97|4899.47|4900.97|4899.47|4899.97|4898.47|951
1724415900000|2024-08-23 12:25:00|4899.97|4898.47|4897.97|4896.47|4899.97|4898.47|4895.97|4894.47|3779
1724416200000|2024-08-23 12:30:00|4898.97|4897.47|4898.97|4897.47|4899.97|4898.47|4896.97|4895.47|1243
1724416500000|2024-08-23 12:35:00|4899.97|4898.47|4900.97|4899.47|4900.97|4899.47|4898.97|4897.47|647
1724416800000|2024-08-23 12:40:00|4899.97|4898.47|4901.97|4900.47|4901.97|4900.47|4899.97|4898.47|1779
1724417100000|2024-08-23 12:45:00|4902.97|4901.47|4903.97|4902.47|4903.97|4902.47|4901.97|4900.47|4377
1724417400000|2024-08-23 12:50:00|4902.97|4901.47|4902.47|4900.97|4904.97|4903.47|4901.97|4900.47|3173
1724417700000|2024-08-23 12:55:00|4901.97|4900.47|4899.97|4898.47|4902.97|4901.47|4899.97|4898.47|579
1724418000000|2024-08-23 13:00:00|4900.97|4899.47|4900.97|4899.47|4900.97|4899.47|4898.97|4897.47|574
1724418300000|2024-08-23 13:05:00|4899.97|4898.47|4899.97|4898.47|4901.97|4900.47|4898.97|4897.47|1658
1724418600000|2024-08-23 13:10:00|4900.97|4899.47|4898.97|4897.47|4900.97|4899.47|4898.97|4897.47|667
1724418900000|2024-08-23 13:15:00|4899.47|4897.97|4901.47|4899.97|4901.97|4900.47|4898.97|4897.47|1825
1724419200000|2024-08-23 13:20:00|4901.97|4900.47|4897.97|4896.47|4901.97|4900.47|4897.97|4896.47|2321
1724419500000|2024-08-23 13:25:00|4896.97|4895.47|4897.97|4896.47|4898.97|4897.47|4896.97|4895.47|1083
1724419800000|2024-08-23 13:30:00|4898.97|4897.47|4900.97|4899.47|4901.97|4900.47|4897.97|4896.47|4435
1724420100000|2024-08-23 13:35:00|4901.97|4900.47|4898.97|4897.47|4902.97|4901.47|4897.97|4896.47|2401
1724420400000|2024-08-23 13:40:00|4899.97|4898.47|4898.47|4896.97|4900.97|4899.47|4896.97|4895.47|3258
1724420700000|2024-08-23 13:45:00|4897.97|4896.47|4896.97|4895.47|4899.97|4898.47|4895.97|4894.47|1603
1724421000000|2024-08-23 13:50:00|4896.47|4894.97|4895.97|4894.47|4896.97|4895.47|4893.97|4892.47|2670
1724421300000|2024-08-23 13:55:00|4896.97|4895.47|4898.97|4897.47|4898.97|4897.47|4894.97|4893.47|2820
1724421600000|2024-08-23 14:00:00|4899.97|4898.47|4908.97|4907.47|4911.97|4910.47|4899.97|4898.47|9949
1724421900000|2024-08-23 14:05:00|4909.97|4908.47|4912.97|4911.47|4912.97|4911.47|4902.97|4901.47|5871
1724422200000|2024-08-23 14:10:00|4912.48|4910.98|4917.48|4915.98|4920.48|4918.98|4912.48|4910.98|10967
1724422500000|2024-08-23 14:15:00|4918.48|4916.98|4909.48|4907.98|4918.48|4916.98|4906.48|4904.98|6801
1724422800000|2024-08-23 14:20:00|4910.48|4908.98|4916.98|4915.48|4917.48|4915.98|4906.48|4904.98|4044
1724423100000|2024-08-23 14:25:00|4916.48|4914.98|4916.48|4914.98|4919.48|4917.98|4913.48|4911.98|5642
1724423400000|2024-08-23 14:30:00|4917.48|4915.98|4913.48|4911.98|4918.48|4916.98|4912.48|4910.98|7393
1724423700000|2024-08-23 14:35:00|4912.48|4910.98|4912.48|4910.98|4914.48|4912.98|4910.48|4908.98|5404
1724424000000|2024-08-23 14:40:00|4913.48|4911.98|4914.48|4912.98|4916.48|4914.98|4909.48|4907.98|8110
1724424300000|2024-08-23 14:45:00|4913.48|4911.98|4905.48|4903.98|4914.48|4912.98|4900.48|4898.98|9077
1724424600000|2024-08-23 14:50:00|4904.48|4902.98|4900.48|4898.98|4907.48|4905.98|4896.48|4894.98|11272
1724424900000|2024-08-23 14:55:00|4900.98|4899.48|4906.48|4904.98|4907.98|4906.48|4899.48|4897.98|5524
1724425200000|2024-08-23 15:00:00|4905.48|4903.98|4904.48|4902.98|4905.48|4903.98|4901.48|4899.98|5353
1724425500000|2024-08-23 15:05:00|4905.48|4903.98|4905.48|4903.98|4905.48|4903.98|4901.48|4899.98|3413
1724425800000|2024-08-23 15:10:00|4904.98|4903.48|4906.48|4904.98|4906.48|4904.98|4898.48|4896.98|6821
1724426100000|2024-08-23 15:15:00|4905.48|4903.98|4909.48|4907.98|4910.48|4908.98|4905.48|4903.98|5603
1724426400000|2024-08-23 15:20:00|4908.48|4906.98|4907.48|4905.98|4909.48|4907.98|4906.48|4904.98|12925
1724426700000|2024-08-23 15:25:00|4907.98|4906.48|4908.48|4906.98|4909.48|4907.98|4905.48|4903.98|20300
1724427000000|2024-08-23 15:30:00|4907.48|4905.98|4908.48|4906.98|4909.48|4907.98|4907.48|4905.98|27106
1724427300000|2024-08-23 15:35:00|4909.48|4907.98|4909.48|4907.98|4910.48|4908.98|4906.48|4904.98|15730
1724427600000|2024-08-23 15:40:00|4908.48|4906.98|4903.48|4901.98|4911.48|4909.98|4902.48|4900.98|8505
1724427900000|2024-08-23 15:45:00|4903.98|4902.48|4904.48|4902.98|4905.48|4903.98|4900.48|4898.98|4599
1724428200000|2024-08-23 15:50:00|4903.48|4901.98|4902.48|4900.98|4904.48|4902.98|4900.48|4898.98|3089
1724428500000|2024-08-23 15:55:00|4901.48|4899.98|4900.48|4898.98|4903.98|4902.48|4900.48|4898.98|4290
1724428800000|2024-08-23 16:00:00|4901.48|4899.98|4897.48|4895.98|4901.48|4899.98|4895.48|4893.98|2924
1724429100000|2024-08-23 16:05:00|4897.98|4896.48|4897.48|4895.98|4898.48|4896.98|4894.48|4892.98|1792
1724429400000|2024-08-23 16:10:00|4897.98|4896.48|4895.48|4893.98|4898.48|4896.98|4894.48|4892.98|1189
1724429700000|2024-08-23 16:15:00|4894.48|4892.98|4896.48|4894.98|4896.48|4894.98|4892.48|4890.98|1877
1724430000000|2024-08-23 16:20:00|4895.48|4893.98|4892.48|4890.98|4896.48|4894.98|4892.48|4890.98|2025
1724430300000|2024-08-23 16:25:00|4893.48|4891.98|4891.48|4889.98|4893.48|4891.98|4888.48|4886.98|2931
1724430600000|2024-08-23 16:30:00|4890.48|4888.98|4893.48|4891.98|4894.48|4892.98|4890.48|4888.98|1226
1724430900000|2024-08-23 16:35:00|4893.98|4892.48|4893.48|4891.98|4895.48|4893.98|4893.48|4891.98|844
1724431200000|2024-08-23 16:40:00|4893.98|4892.48|4889.48|4887.98|4894.48|4892.98|4888.48|4886.98|1469
1724431500000|2024-08-23 16:45:00|4890.48|4888.98|4890.48|4888.98|4891.48|4889.98|4888.48|4886.98|1623
1724431800000|2024-08-23 16:50:00|4890.98|4889.48|4894.48|4892.98|4894.48|4892.98|4890.48|4888.98|1035
1724432100000|2024-08-23 16:55:00|4894.98|4893.48|4896.48|4894.98|4898.48|4896.98|4894.48|4892.98|1011
1724432400000|2024-08-23 17:00:00|4895.98|4894.48|4896.48|4894.98|4897.48|4895.98|4895.48|4893.98|591
1724432700000|2024-08-23 17:05:00|4896.98|4895.48|4897.48|4895.98|4897.48|4895.98|4896.48|4894.98|591
1724433000000|2024-08-23 17:10:00|4896.48|4894.98|4897.48|4895.98|4897.48|4895.98|4896.48|4894.98|438
1724433300000|2024-08-23 17:15:00|4898.48|4896.98|4896.98|4895.48|4898.48|4896.98|4896.48|4894.98|643
1724433600000|2024-08-23 17:20:00|4896.48|4894.98|4898.48|4896.98|4898.48|4896.98|4896.48|4894.98|514
1724433900000|2024-08-23 17:25:00|4897.48|4895.98|4899.48|4897.98|4900.48|4898.98|4897.48|4895.98|837
1724434200000|2024-08-23 17:30:00|4900.48|4898.98|4900.48|4898.98|4900.48|4898.98|4899.48|4897.98|1487
1724434500000|2024-08-23 17:35:00|4899.48|4897.98|4901.48|4899.98|4901.48|4899.98|4899.48|4897.98|1179
1724434800000|2024-08-23 17:40:00|4900.98|4899.48|4903.48|4901.98|4903.48|4901.98|4899.48|4897.98|1534
1724435100000|2024-08-23 17:45:00|4902.48|4900.98|4901.48|4899.98|4902.48|4900.98|4899.48|4897.98|549
1724435400000|2024-08-23 17:50:00|4901.98|4900.48|4900.48|4898.98|4902.48|4900.98|4899.48|4897.98|453
1724435700000|2024-08-23 17:55:00|4901.48|4899.98|4899.48|4897.98|4901.48|4899.98|4898.48|4896.98|590
1724436000000|2024-08-23 18:00:00|4898.48|4896.98|4899.48|4897.98|4899.98|4898.48|4897.48|4895.98|506
1724436300000|2024-08-23 18:05:00|4898.98|4897.48|4898.48|4896.98|4899.48|4897.98|4897.48|4895.98|511
1724436600000|2024-08-23 18:10:00|4899.48|4897.98|4900.48|4898.98|4900.48|4898.98|4898.48|4896.98|801
1724436900000|2024-08-23 18:15:00|4899.98|4898.48|4899.48|4897.98|4901.48|4899.98|4898.48|4896.98|470
1724437200000|2024-08-23 18:20:00|4898.98|4897.48|4899.48|4897.98|4899.48|4897.98|4895.48|4893.98|656
1724437500000|2024-08-23 18:25:00|4900.48|4898.98|4899.48|4897.98|4900.48|4898.98|4898.48|4896.98|824
1724437800000|2024-08-23 18:30:00|4899.98|4898.48|4899.48|4897.98|4900.48|4898.98|4898.48|4896.98|278
1724438100000|2024-08-23 18:35:00|4898.48|4896.98|4899.48|4897.98|4900.48|4898.98|4898.48|4896.98|325
1724438400000|2024-08-23 18:40:00|4900.48|4898.98|4900.48|4898.98|4901.48|4899.98|4899.48|4897.98|454
1724438700000|2024-08-23 18:45:00|4900.98|4899.48|4900.98|4899.48|4901.48|4899.98|4900.48|4898.98|223
1724439000000|2024-08-23 18:50:00|4901.48|4899.98|4900.48|4898.98|4901.48|4899.98|4899.48|4897.98|430
1724439300000|2024-08-23 18:55:00|4899.48|4897.98|4900.48|4898.98|4900.48|4898.98|4897.48|4895.98|1070
1724439600000|2024-08-23 19:00:00|4899.48|4897.98|4899.48|4897.98|4900.48|4898.98|4898.48|4896.98|1223
1724439900000|2024-08-23 19:05:00|4899.98|4898.48|4901.48|4899.98|4901.48|4899.98|4899.48|4897.98|597
1724440200000|2024-08-23 19:10:00|4902.48|4900.98|4904.48|4902.98|4904.48|4902.98|4901.48|4899.98|1122
1724440500000|2024-08-23 19:15:00|4903.48|4901.98|4903.48|4901.98|4904.48|4902.98|4902.48|4900.98|524
1724440800000|2024-08-23 19:20:00|4903.98|4902.48|4905.48|4903.98|4906.48|4904.98|4903.48|4901.98|513
1724441100000|2024-08-23 19:25:00|4906.48|4904.98|4907.48|4905.98|4908.48|4906.98|4906.48|4904.98|1118
1724441400000|2024-08-23 19:30:00|4908.48|4906.98|4907.48|4905.98|4908.48|4906.98|4906.48|4904.98|1010
1724441700000|2024-08-23 19:35:00|4906.48|4904.98|4906.48|4904.98|4907.48|4905.98|4905.48|4903.98|1013
1724442000000|2024-08-23 19:40:00|4905.48|4903.98|4905.48|4903.98|4907.48|4905.98|4905.48|4903.98|1048
1724442300000|2024-08-23 19:45:00|4904.48|4902.98|4906.48|4904.98|4906.48|4904.98|4902.48|4900.98|1415
1724442600000|2024-08-23 19:50:00|4907.48|4905.98|4908.48|4906.98|4908.48|4906.98|4904.48|4902.98|1083
1724442900000|2024-08-23 19:55:00|4909.48|4907.98|4906.48|4904.98|4909.48|4907.98|4905.48|4903.98|2519
1724443200000|2024-08-23 20:00:00|4905.83|4902.83|4905.33|4902.33|4906.43|4903.43|4903.23|4900.23|8
1724443500000|2024-08-23 20:05:00|4905.53|4902.53|4905.83|4902.83|4906.53|4903.53|4905.13|4902.13|0
1724443800000|2024-08-23 20:10:00|4905.93|4902.93|4904.63|4901.63|4905.93|4902.93|4903.63|4900.63|0
1724444100000|2024-08-23 20:15:00|4904.83|4901.83|4906.43|4903.43|4906.43|4903.43|4904.83|4901.83|0
1724444400000|2024-08-23 20:20:00|4906.53|4903.53|4907.63|4904.63|4907.63|4904.63|4906.43|4903.43|0
1724444700000|2024-08-23 20:25:00|4907.73|4904.73|4907.03|4904.03|4908.13|4905.13|4906.93|4903.93|0
1724445000000|2024-08-23 20:30:00|4906.93|4903.93|4906.23|4903.23|4907.23|4904.23|4906.13|4903.13|0
1724445300000|2024-08-23 20:35:00|4906.03|4903.03|4906.43|4903.43|4906.93|4903.93|4906.03|4903.03|0
1724445600000|2024-08-23 20:40:00|4906.53|4903.53|4906.43|4903.43|4906.63|4903.63|4906.13|4903.13|0
1724445900000|2024-08-23 20:45:00|4906.53|4903.53|4906.23|4903.23|4906.73|4903.73|4906.03|4903.03|0
1724446200000|2024-08-23 20:50:00|4906.03|4903.03|4906.23|4903.23|4906.43|4903.43|4906.03|4903.03|0
1724446500000|2024-08-23 20:55:00|4906.13|4903.13|4904.93|4901.93|4906.23|4903.23|4904.93|4901.93|0
1724623200000|2024-08-25 22:00:00|4908.2|4905.2|4908.8|4905.8|4908.9|4905.9|4907.7|4904.7|0
1724623500000|2024-08-25 22:05:00|4908.7|4905.7|4910.4|4907.4|4911.1|4908.1|4908.6|4905.6|0
1724623800000|2024-08-25 22:10:00|4910.3|4907.3|4910.2|4907.2|4910.9|4907.9|4910.2|4907.2|0
1724624100000|2024-08-25 22:15:00|4910.1|4907.1|4910|4907|4910.7|4907.7|4909.1|4906.1|0
1724624400000|2024-08-25 22:20:00|4910.2|4907.2|4909.5|4906.5|4910.4|4907.4|4909.3|4906.3|0
1724624700000|2024-08-25 22:25:00|4909.4|4906.4|4907.7|4904.7|4909.5|4906.5|4906.4|4903.4|0
1724625000000|2024-08-25 22:30:00|4907.9|4904.9|4903.8|4900.8|4908.3|4905.3|4902.4|4899.4|0
1724625300000|2024-08-25 22:35:00|4903.7|4900.7|4902.4|4899.4|4904.1|4901.1|4902.3|4899.3|0
1724625600000|2024-08-25 22:40:00|4902.5|4899.5|4901.5|4898.5|4903.2|4900.2|4900.1|4897.1|0
1724625900000|2024-08-25 22:45:00|4901.4|4898.4|4901.1|4898.1|4902.2|4899.2|4900|4897|0
1724626200000|2024-08-25 22:50:00|4901.2|4898.2|4901.5|4898.5|4901.8|4898.8|4901.1|4898.1|0
1724626500000|2024-08-25 22:55:00|4901.6|4898.6|4900.1|4897.1|4901.7|4898.7|4899.7|4896.7|0
1724626800000|2024-08-25 23:00:00|4900.3|4897.3|4899.3|4896.3|4900.4|4897.4|4898.2|4895.2|0
1724627100000|2024-08-25 23:05:00|4899.2|4896.2|4899.7|4896.7|4899.9|4896.9|4898.5|4895.5|0
1724627400000|2024-08-25 23:10:00|4899.6|4896.6|4901.1|4898.1|4901.5|4898.5|4899.6|4896.6|0
1724627700000|2024-08-25 23:15:00|4901|4898|4898.7|4895.7|4901.1|4898.1|4898.5|4895.5|0
1724628000000|2024-08-25 23:20:00|4898.6|4895.6|4899.7|4896.7|4899.7|4896.7|4898.2|4895.2|0
1724628300000|2024-08-25 23:25:00|4899.9|4896.9|4900.1|4897.1|4900.8|4897.8|4899.6|4896.6|0
1724628600000|2024-08-25 23:30:00|4900.3|4897.3|4899.6|4896.6|4900.6|4897.6|4899.6|4896.6|0
1724628900000|2024-08-25 23:35:00|4899.7|4896.7|4900.4|4897.4|4900.6|4897.6|4899.6|4896.6|0
1724629200000|2024-08-25 23:40:00|4900.3|4897.3|4901.1|4898.1|4901.5|4898.5|4899.2|4896.2|0
1724629500000|2024-08-25 23:45:00|4901.2|4898.2|4902.1|4899.1|4902.5|4899.5|4900.3|4897.3|0
1724629800000|2024-08-25 23:50:00|4902|4899|4903.3|4900.3|4903.3|4900.3|4901.7|4898.7|0
1724630100000|2024-08-25 23:55:00|4903.2|4900.2|4903.3|4900.3|4903.5|4900.5|4902.7|4899.7|0
1724630400000|2024-08-26 00:00:00|4903.5|4900.5|4905.1|4902.1|4905.5|4902.5|4903.5|4900.5|0
1724630700000|2024-08-26 00:05:00|4905.2|4902.2|4903.3|4900.3|4905.3|4902.3|4903.1|4900.1|0
1724631000000|2024-08-26 00:10:00|4903.5|4900.5|4901.7|4898.7|4905|4902|4901.5|4898.5|0
1724631300000|2024-08-26 00:15:00|4901.9|4898.9|4896.2|4894.2|4901.9|4898.9|4894.2|4892.2|544
1724631600000|2024-08-26 00:20:00|4896.7|4894.7|4894.2|4892.2|4897.2|4895.2|4894.2|4892.2|241
1724631900000|2024-08-26 00:25:00|4893.2|4891.2|4891.2|4889.2|4894.2|4892.2|4890.2|4888.2|371
1724632200000|2024-08-26 00:30:00|4890.2|4888.2|4891.2|4889.2|4891.2|4889.2|4890.2|4888.2|145
1724632500000|2024-08-26 00:35:00|4890.2|4888.2|4894.2|4892.2|4894.2|4892.2|4890.2|4888.2|186
1724632800000|2024-08-26 00:40:00|4893.2|4891.2|4897.2|4895.2|4897.2|4895.2|4893.2|4891.2|247
1724633100000|2024-08-26 00:45:00|4898.2|4896.2|4899.2|4897.2|4899.2|4897.2|4898.2|4896.2|101
1724633400000|2024-08-26 00:50:00|4900.2|4898.2|4900.2|4898.2|4901.2|4899.2|4899.7|4897.7|183
1724633700000|2024-08-26 00:55:00|4901.2|4899.2|4902.2|4900.2|4902.2|4900.2|4901.2|4899.2|39
1724634000000|2024-08-26 01:00:00|4902.7|4900.7|4902.2|4900.2|4903.2|4901.2|4901.2|4899.2|118
1724634300000|2024-08-26 01:05:00|4901.2|4899.2|4899.2|4897.2|4902.2|4900.2|4899.2|4897.2|89
1724634600000|2024-08-26 01:10:00|4900.2|4898.2|4898.2|4896.2|4900.2|4898.2|4898.2|4896.2|243
1724634900000|2024-08-26 01:15:00|4898.7|4896.7|4898.2|4896.2|4900.2|4898.2|4897.2|4895.2|205
1724635200000|2024-08-26 01:20:00|4898.7|4896.7|4898.2|4896.2|4900.2|4898.2|4898.2|4896.2|101
1724635500000|2024-08-26 01:25:00|4899.2|4897.2|4898.2|4896.2|4899.2|4897.2|4898.2|4896.2|71
1724635800000|2024-08-26 01:30:00|4899.2|4897.2|4898.2|4896.2|4900.2|4898.2|4898.2|4896.2|177
1724636100000|2024-08-26 01:35:00|4899.2|4897.2|4898.2|4896.2|4899.2|4897.2|4897.2|4895.2|103
1724636400000|2024-08-26 01:40:00|4897.2|4895.2|4897.2|4895.2|4898.2|4896.2|4897.2|4895.2|72
1724636700000|2024-08-26 01:45:00|4898.2|4896.2|4897.2|4895.2|4898.2|4896.2|4897.2|4895.2|77
1724637000000|2024-08-26 01:50:00|4897.7|4895.7|4898.2|4896.2|4898.2|4896.2|4897.2|4895.2|62
1724637300000|2024-08-26 01:55:00|4897.2|4895.2|4897.2|4895.2|4898.2|4896.2|4897.2|4895.2|69
1724637600000|2024-08-26 02:00:00|4897.7|4895.7|4898.2|4896.2|4898.2|4896.2|4897.2|4895.2|89
1724637900000|2024-08-26 02:05:00|4897.2|4895.2|4897.2|4895.2|4898.2|4896.2|4897.2|4895.2|37
1724638200000|2024-08-26 02:10:00|4896.2|4894.2|4895.2|4893.2|4896.2|4894.2|4895.2|4893.2|67
1724638500000|2024-08-26 02:15:00|4896.2|4894.2|4896.2|4894.2|4896.2|4894.2|4895.2|4893.2|87
1724638800000|2024-08-26 02:20:00|4895.7|4893.7|4894.2|4892.2|4896.2|4894.2|4894.2|4892.2|39
1724639100000|2024-08-26 02:25:00|4895.2|4893.2|4893.7|4891.7|4895.2|4893.2|4893.2|4891.2|109
1724639400000|2024-08-26 02:30:00|4893.2|4891.2|4893.2|4891.2|4894.2|4892.2|4893.2|4891.2|84
1724639700000|2024-08-26 02:35:00|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|4893.2|4891.2|40
1724640000000|2024-08-26 02:40:00|4893.2|4891.2|4894.2|4892.2|4894.2|4892.2|4893.2|4891.2|61
1724640300000|2024-08-26 02:45:00|4893.2|4891.2|4894.2|4892.2|4894.2|4892.2|4893.2|4891.2|26
1724640600000|2024-08-26 02:50:00|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|122
1724640900000|2024-08-26 02:55:00|4894.2|4892.2|4893.2|4891.2|4894.2|4892.2|4893.2|4891.2|75
1724641200000|2024-08-26 03:00:00|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|42
1724641500000|2024-08-26 03:05:00|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|53
1724641800000|2024-08-26 03:10:00|4896.2|4894.2|4896.2|4894.2|4896.2|4894.2|4896.2|4894.2|129
1724642100000|2024-08-26 03:15:00|4897.2|4895.2|4897.2|4895.2|4897.2|4895.2|4897.2|4895.2|54
1724642400000|2024-08-26 03:20:00|4896.2|4894.2|4896.2|4894.2|4897.2|4895.2|4896.2|4894.2|13
1724642700000|2024-08-26 03:25:00|4896.7|4894.7|4896.2|4894.2|4896.7|4894.7|4896.2|4894.2|9
1724643000000|2024-08-26 03:30:00|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|19
1724643300000|2024-08-26 03:35:00|4894.2|4892.2|4893.2|4891.2|4895.2|4893.2|4892.2|4890.2|120
1724643600000|2024-08-26 03:40:00|4893.7|4891.7|4894.2|4892.2|4894.2|4892.2|4892.7|4890.7|81
1724643900000|2024-08-26 03:45:00|4893.2|4891.2|4893.2|4891.2|4894.2|4892.2|4893.2|4891.2|50
1724644200000|2024-08-26 03:50:00|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|4893.7|4891.7|21
1724644500000|2024-08-26 03:55:00|4893.7|4891.7|4894.2|4892.2|4894.2|4892.2|4893.2|4891.2|38
1724644800000|2024-08-26 04:00:00|4895.2|4893.2|4893.7|4891.7|4895.2|4893.2|4893.2|4891.2|153
1724645100000|2024-08-26 04:05:00|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|4893.2|4891.2|57
1724645400000|2024-08-26 04:10:00|4893.2|4891.2|4893.2|4891.2|4894.2|4892.2|4893.2|4891.2|41
1724645700000|2024-08-26 04:15:00|||||||||5
1724646000000|2024-08-26 04:20:00|4893.7|4891.7|4893.2|4891.2|4894.2|4892.2|4893.2|4891.2|36
1724646300000|2024-08-26 04:25:00|4893.7|4891.7|4893.7|4891.7|4894.2|4892.2|4893.2|4891.2|7
1724646600000|2024-08-26 04:30:00|4893.2|4891.2|4893.7|4891.7|4894.2|4892.2|4893.2|4891.2|5
1724646900000|2024-08-26 04:35:00|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|4893.7|4891.7|4
1724647200000|2024-08-26 04:40:00|||||||||3
1724647500000|2024-08-26 04:45:00|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|9
1724647800000|2024-08-26 04:50:00|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|6
1724648100000|2024-08-26 04:55:00|4893.2|4891.2|4893.2|4891.2|4893.2|4891.2|4893.2|4891.2|5
1724648400000|2024-08-26 05:00:00|4892.2|4890.2|4892.2|4890.2|4893.2|4891.2|4892.2|4890.2|68
1724648700000|2024-08-26 05:05:00|4892.7|4890.7|4893.2|4891.2|4894.2|4892.2|4892.7|4890.7|28
1724649000000|2024-08-26 05:10:00|4892.2|4890.2|4893.2|4891.2|4893.2|4891.2|4891.2|4889.2|296
1724649300000|2024-08-26 05:15:00|4892.2|4890.2|4892.2|4890.2|4892.2|4890.2|4892.2|4890.2|65
1724649600000|2024-08-26 05:20:00|4892.7|4890.7|4894.2|4892.2|4894.2|4892.2|4892.7|4890.7|63
1724649900000|2024-08-26 05:25:00|4893.2|4891.2|4893.2|4891.2|4893.2|4891.2|4893.2|4891.2|43
1724650200000|2024-08-26 05:30:00|4894.2|4892.2|4896.2|4894.2|4896.2|4894.2|4893.7|4891.7|255
1724650500000|2024-08-26 05:35:00|4897.2|4895.2|4898.2|4896.2|4898.2|4896.2|4897.2|4895.2|181
1724650800000|2024-08-26 05:40:00|4897.7|4895.7|4898.2|4896.2|4898.2|4896.2|4897.2|4895.2|51
1724651100000|2024-08-26 05:45:00|4897.2|4895.2|4898.2|4896.2|4898.2|4896.2|4897.2|4895.2|23
1724651400000|2024-08-26 05:50:00|4899.2|4897.2|4898.2|4896.2|4899.2|4897.2|4898.2|4896.2|113
1724651700000|2024-08-26 05:55:00|4897.2|4895.2|4897.2|4895.2|4897.2|4895.2|4896.2|4894.2|112
1724652000000|2024-08-26 06:00:00|4896.95|4895.45|4899.95|4898.45|4900.95|4899.45|4896.95|4895.45|547
1724652300000|2024-08-26 06:05:00|4900.95|4899.45|4900.95|4899.45|4901.95|4900.45|4898.95|4897.45|447
1724652600000|2024-08-26 06:10:00|4899.95|4898.45|4898.95|4897.45|4899.95|4898.45|4897.95|4896.45|275
1724652900000|2024-08-26 06:15:00|4898.45|4896.95|4897.95|4896.45|4898.95|4897.45|4897.95|4896.45|226
1724653200000|2024-08-26 06:20:00|4897.45|4895.95|4896.95|4895.45|4897.95|4896.45|4896.95|4895.45|310
1724653500000|2024-08-26 06:25:00|4895.95|4894.45|4895.95|4894.45|4896.95|4895.45|4895.95|4894.45|425
1724653800000|2024-08-26 06:30:00|4896.95|4895.45|4894.95|4893.45|4896.95|4895.45|4894.95|4893.45|602
1724654100000|2024-08-26 06:35:00|4893.95|4892.45|4893.95|4892.45|4894.95|4893.45|4893.95|4892.45|456
1724654400000|2024-08-26 06:40:00|||||||||61
1724654700000|2024-08-26 06:45:00|4892.95|4891.45|4892.95|4891.45|4893.95|4892.45|4891.95|4890.45|944
1724655000000|2024-08-26 06:50:00|4891.95|4890.45|4894.95|4893.45|4894.95|4893.45|4891.95|4890.45|1130
1724655300000|2024-08-26 06:55:00|4895.95|4894.45|4898.95|4897.45|4898.95|4897.45|4894.95|4893.45|1253
1724655600000|2024-08-26 07:00:00|4899.95|4898.45|4902.95|4901.45|4904.95|4903.45|4898.95|4897.45|4465
1724655900000|2024-08-26 07:05:00|4903.95|4902.45|4905.95|4904.45|4905.95|4904.45|4900.95|4899.45|1777
1724656200000|2024-08-26 07:10:00|4904.95|4903.45|4905.95|4904.45|4905.95|4904.45|4901.95|4900.45|2023
1724656500000|2024-08-26 07:15:00|4906.95|4905.45|4902.95|4901.45|4906.95|4905.45|4902.95|4901.45|1970
1724656800000|2024-08-26 07:20:00|4903.95|4902.45|4901.95|4900.45|4904.95|4903.45|4901.95|4900.45|1400
1724657100000|2024-08-26 07:25:00|4900.95|4899.45|4900.95|4899.45|4902.95|4901.45|4900.95|4899.45|720
1724657400000|2024-08-26 07:30:00|4901.95|4900.45|4899.95|4898.45|4903.95|4902.45|4899.95|4898.45|1349
1724657700000|2024-08-26 07:35:00|4900.95|4899.45|4899.95|4898.45|4900.95|4899.45|4897.95|4896.45|1319
1724658000000|2024-08-26 07:40:00|4900.49|4898.99|4897.49|4895.99|4900.49|4898.99|4896.49|4894.99|1415
1724658300000|2024-08-26 07:45:00|4896.49|4894.99|4897.49|4895.99|4899.49|4897.99|4896.49|4894.99|1342
1724658600000|2024-08-26 07:50:00|4898.49|4896.99|4900.49|4898.99|4900.49|4898.99|4897.49|4895.99|822
1724658900000|2024-08-26 07:55:00|4899.49|4897.99|4901.49|4899.99|4902.49|4900.99|4898.49|4896.99|664
1724659200000|2024-08-26 08:00:00|4900.49|4898.99|4903.49|4901.99|4903.49|4901.99|4899.49|4897.99|1954
1724659500000|2024-08-26 08:05:00|4902.49|4900.99|4908.49|4906.99|4908.49|4906.99|4901.49|4899.99|2190
1724659800000|2024-08-26 08:10:00|4907.49|4905.99|4907.49|4905.99|4908.49|4906.99|4906.49|4904.99|2000
1724660100000|2024-08-26 08:15:00|4908.49|4906.99|4909.49|4907.99|4911.49|4909.99|4908.49|4906.99|1589
1724660400000|2024-08-26 08:20:00|4908.49|4906.99|4906.99|4905.49|4908.49|4906.99|4906.49|4904.99|872
1724660700000|2024-08-26 08:25:00|4907.49|4905.99|4908.49|4906.99|4908.49|4906.99|4906.49|4904.99|1098
1724661000000|2024-08-26 08:30:00|4907.49|4905.99|4908.49|4906.99|4909.49|4907.99|4907.49|4905.99|809
1724661300000|2024-08-26 08:35:00|4907.49|4905.99|4905.49|4903.99|4908.49|4906.99|4905.49|4903.99|1940
1724661600000|2024-08-26 08:40:00|4906.49|4904.99|4906.49|4904.99|4906.49|4904.99|4904.49|4902.99|1237
1724661900000|2024-08-26 08:45:00|4905.49|4903.99|4904.49|4902.99|4905.49|4903.99|4904.49|4902.99|574
1724662200000|2024-08-26 08:50:00|4903.99|4902.49|4905.49|4903.99|4905.49|4903.99|4903.49|4901.99|721
1724662500000|2024-08-26 08:55:00|4906.49|4904.99|4907.49|4905.99|4907.49|4905.99|4906.49|4904.99|976
1724662800000|2024-08-26 09:00:00|4908.49|4906.99|4906.49|4904.99|4908.49|4906.99|4906.49|4904.99|1284
1724663100000|2024-08-26 09:05:00|4905.49|4903.99|4904.49|4902.99|4905.49|4903.99|4903.49|4901.99|786
1724663400000|2024-08-26 09:10:00|4903.99|4902.49|4902.49|4900.99|4904.49|4902.99|4902.49|4900.99|2265
1724663700000|2024-08-26 09:15:00|4901.49|4899.99|4901.49|4899.99|4901.49|4899.99|4901.49|4899.99|1787
1724664000000|2024-08-26 09:20:00|4900.49|4898.99|4903.49|4901.99|4904.49|4902.99|4900.49|4898.99|1004
1724664300000|2024-08-26 09:25:00|4904.49|4902.99|4906.49|4904.99|4906.49|4904.99|4903.49|4901.99|775
1724664600000|2024-08-26 09:30:00|4905.99|4904.49|4903.49|4901.99|4906.49|4904.99|4903.49|4901.99|496
1724664900000|2024-08-26 09:35:00|4902.49|4900.99|4903.49|4901.99|4903.49|4901.99|4902.49|4900.99|517
1724665200000|2024-08-26 09:40:00|4902.49|4900.99|4901.49|4899.99|4902.99|4901.49|4900.49|4898.99|1650
1724665500000|2024-08-26 09:45:00|4900.49|4898.99|4900.49|4898.99|4900.49|4898.99|4900.49|4898.99|224
1724665800000|2024-08-26 09:50:00|4899.49|4897.99|4900.49|4898.99|4900.49|4898.99|4899.49|4897.99|1598
1724666100000|2024-08-26 09:55:00|4899.49|4897.99|4900.49|4898.99|4900.49|4898.99|4898.49|4896.99|1032
1724666400000|2024-08-26 10:00:00|4901.49|4899.99|4900.49|4898.99|4901.49|4899.99|4900.49|4898.99|603
1724666700000|2024-08-26 10:05:00|4901.49|4899.99|4902.49|4900.99|4903.49|4901.99|4900.49|4898.99|1711
1724667000000|2024-08-26 10:10:00|4903.49|4901.99|4904.49|4902.99|4904.49|4902.99|4903.49|4901.99|312
1724667300000|2024-08-26 10:15:00|4904.99|4903.49|4906.49|4904.99|4906.49|4904.99|4904.99|4903.49|418
1724667600000|2024-08-26 10:20:00|4905.49|4903.99|4905.49|4903.99|4906.49|4904.99|4905.49|4903.99|1138
1724667900000|2024-08-26 10:25:00|4906.49|4904.99|4906.49|4904.99|4907.49|4905.99|4906.49|4904.99|1509
1724668200000|2024-08-26 10:30:00|4905.99|4904.49|4902.49|4900.99|4905.99|4904.49|4902.49|4900.99|1072
1724668500000|2024-08-26 10:35:00|4901.99|4900.49|4904.49|4902.99|4904.49|4902.99|4901.49|4899.99|683
1724668800000|2024-08-26 10:40:00|4903.49|4901.99|4902.49|4900.99|4903.49|4901.99|4902.49|4900.99|526
1724669100000|2024-08-26 10:45:00|4903.49|4901.99|4901.49|4899.99|4903.49|4901.99|4901.49|4899.99|786
1724669400000|2024-08-26 10:50:00|4902.49|4900.99|4903.49|4901.99|4904.49|4902.99|4902.49|4900.99|393
1724669700000|2024-08-26 10:55:00|4904.49|4902.99|4905.49|4903.99|4905.49|4903.99|4904.49|4902.99|922
1724670000000|2024-08-26 11:00:00|4905.99|4904.49|4905.49|4903.99|4906.49|4904.99|4905.49|4903.99|595
1724670300000|2024-08-26 11:05:00|4904.49|4902.99|4905.49|4903.99|4906.49|4904.99|4904.49|4902.99|594
1724670600000|2024-08-26 11:10:00|4904.49|4902.99|4907.49|4905.99|4907.49|4905.99|4904.49|4902.99|379
1724670900000|2024-08-26 11:15:00|4906.49|4904.99|4908.49|4906.99|4909.49|4907.99|4906.49|4904.99|1699
1724671200000|2024-08-26 11:20:00|4909.49|4907.99|4910.49|4908.99|4910.49|4908.99|4908.49|4906.99|697
1724671500000|2024-08-26 11:25:00|4911.49|4909.99|4909.49|4907.99|4911.49|4909.99|4908.49|4906.99|2636
1724671800000|2024-08-26 11:30:00|||||||||192
1724672100000|2024-08-26 11:35:00|4910.49|4908.99|4907.49|4905.99|4910.49|4908.99|4907.49|4905.99|1253
1724672400000|2024-08-26 11:40:00|4907.03|4905.53|4906.03|4904.53|4909.03|4907.53|4905.03|4903.53|1205
1724672700000|2024-08-26 11:45:00|4905.03|4903.53|4908.03|4906.53|4908.03|4906.53|4904.03|4902.53|1069
1724673000000|2024-08-26 11:50:00|4909.03|4907.53|4910.03|4908.53|4910.03|4908.53|4909.03|4907.53|904
1724673300000|2024-08-26 11:55:00|4911.03|4909.53|4911.03|4909.53|4911.03|4909.53|4911.03|4909.53|559
1724673600000|2024-08-26 12:00:00|4910.03|4908.53|4907.03|4905.53|4910.03|4908.53|4907.03|4905.53|2163
1724673900000|2024-08-26 12:05:00|4906.03|4904.53|4907.03|4905.53|4908.03|4906.53|4906.03|4904.53|998
1724674200000|2024-08-26 12:10:00|4908.03|4906.53|4910.03|4908.53|4910.03|4908.53|4907.53|4906.03|917
1724674500000|2024-08-26 12:15:00|4909.03|4907.53|4909.03|4907.53|4910.03|4908.53|4909.03|4907.53|703
1724674800000|2024-08-26 12:20:00|4910.03|4908.53|4908.03|4906.53|4910.03|4908.53|4908.03|4906.53|589
1724675100000|2024-08-26 12:25:00|4909.03|4907.53|4909.03|4907.53|4910.03|4908.53|4908.03|4906.53|1241
1724675400000|2024-08-26 12:30:00|4908.03|4906.53|4909.03|4907.53|4910.03|4908.53|4908.03|4906.53|6449
1724675700000|2024-08-26 12:35:00|4910.03|4908.53|4909.03|4907.53|4910.03|4908.53|4909.03|4907.53|1450
1724676000000|2024-08-26 12:40:00|4908.03|4906.53|4907.03|4905.53|4909.03|4907.53|4907.03|4905.53|1145
1724676300000|2024-08-26 12:45:00|4906.53|4905.03|4909.03|4907.53|4910.03|4908.53|4906.03|4904.53|1118
1724676600000|2024-08-26 12:50:00|4908.03|4906.53|4909.03|4907.53|4909.03|4907.53|4908.03|4906.53|2143
1724676900000|2024-08-26 12:55:00|4910.03|4908.53|4910.03|4908.53|4910.03|4908.53|4910.03|4908.53|511
1724677200000|2024-08-26 13:00:00|4911.03|4909.53|4911.03|4909.53|4912.03|4910.53|4910.03|4908.53|1852
1724677500000|2024-08-26 13:05:00|4912.03|4910.53|4908.03|4906.53|4912.03|4910.53|4907.03|4905.53|1574
1724677800000|2024-08-26 13:10:00|4907.03|4905.53|4906.03|4904.53|4908.03|4906.53|4906.03|4904.53|806
1724678100000|2024-08-26 13:15:00|4907.03|4905.53|4907.03|4905.53|4907.03|4905.53|4906.03|4904.53|537
1724678400000|2024-08-26 13:20:00|4908.03|4906.53|4906.03|4904.53|4908.03|4906.53|4906.03|4904.53|1092
1724678700000|2024-08-26 13:25:00|4905.03|4903.53|4904.03|4902.53|4906.03|4904.53|4904.03|4902.53|1314
1724679000000|2024-08-26 13:30:00|4904.53|4903.03|4901.03|4899.53|4905.03|4903.53|4901.03|4899.53|3026
1724679300000|2024-08-26 13:35:00|4900.03|4898.53|4902.03|4900.53|4905.03|4903.53|4899.03|4897.53|3824
1724679600000|2024-08-26 13:40:00|4901.03|4899.53|4907.03|4905.53|4907.03|4905.53|4901.03|4899.53|2407
1724679900000|2024-08-26 13:45:00|4906.53|4905.03|4907.03|4905.53|4907.03|4905.53|4905.03|4903.53|2422
1724680200000|2024-08-26 13:50:00|4908.03|4906.53|4906.03|4904.53|4911.03|4909.53|4906.03|4904.53|2256
1724680500000|2024-08-26 13:55:00|4907.03|4905.53|4911.03|4909.53|4911.03|4909.53|4907.03|4905.53|1439
1724680800000|2024-08-26 14:00:00|4912.03|4910.53|4911.03|4909.53|4912.03|4910.53|4908.03|4906.53|2199
1724681100000|2024-08-26 14:05:00|4911.53|4910.03|4909.03|4907.53|4911.53|4910.03|4907.03|4905.53|3575
1724681400000|2024-08-26 14:10:00|4908.95|4907.45|4905.95|4904.45|4908.95|4907.45|4904.95|4903.45|2875
1724681700000|2024-08-26 14:15:00|4904.95|4903.45|4903.95|4902.45|4906.95|4905.45|4902.95|4901.45|2409
1724682000000|2024-08-26 14:20:00|4904.45|4902.95|4905.95|4904.45|4905.95|4904.45|4902.95|4901.45|1304
1724682300000|2024-08-26 14:25:00|4906.95|4905.45|4904.95|4903.45|4906.95|4905.45|4903.45|4901.95|1963
1724682600000|2024-08-26 14:30:00|4903.95|4902.45|4900.95|4899.45|4904.95|4903.45|4900.95|4899.45|3572
1724682900000|2024-08-26 14:35:00|4899.95|4898.45|4892.95|4891.45|4900.95|4899.45|4892.95|4891.45|4650
1724683200000|2024-08-26 14:40:00|4891.95|4890.45|4893.95|4892.45|4896.95|4895.45|4891.95|4890.45|2412
1724683500000|2024-08-26 14:45:00|4894.95|4893.45|4894.95|4893.45|4895.95|4894.45|4892.95|4891.45|2002
1724683800000|2024-08-26 14:50:00|4895.95|4894.45|4896.95|4895.45|4897.95|4896.45|4894.95|4893.45|1803
1724684100000|2024-08-26 14:55:00|4897.95|4896.45|4898.95|4897.45|4898.95|4897.45|4896.95|4895.45|2571
1724684400000|2024-08-26 15:00:00|4899.95|4898.45|4899.95|4898.45|4900.95|4899.45|4898.95|4897.45|2104
1724684700000|2024-08-26 15:05:00|4900.45|4898.95|4897.95|4896.45|4900.45|4898.95|4897.95|4896.45|2885
1724685000000|2024-08-26 15:10:00|4898.95|4897.45|4901.95|4900.45|4901.95|4900.45|4897.95|4896.45|2566
1724685300000|2024-08-26 15:15:00|4900.95|4899.45|4898.95|4897.45|4900.95|4899.45|4897.95|4896.45|3930
1724685600000|2024-08-26 15:20:00|4897.95|4896.45|4899.95|4898.45|4900.95|4899.45|4896.95|4895.45|3837
1724685900000|2024-08-26 15:25:00|4898.95|4897.45|4898.95|4897.45|4899.95|4898.45|4896.95|4895.45|8141
1724686200000|2024-08-26 15:30:00|4898.65|4897.15|4896.65|4895.15|4898.65|4897.15|4895.65|4894.15|11547
1724686500000|2024-08-26 15:35:00|4895.65|4894.15|4896.65|4895.15|4896.65|4895.15|4895.65|4894.15|8664
1724686800000|2024-08-26 15:40:00|4895.65|4894.15|4896.65|4895.15|4898.65|4897.15|4895.65|4894.15|4065
1724687100000|2024-08-26 15:45:00|4895.65|4894.15|4896.65|4895.15|4896.65|4895.15|4893.65|4892.15|3692
1724687400000|2024-08-26 15:50:00|4895.65|4894.15|4894.65|4893.15|4896.65|4895.15|4892.65|4891.15|1536
1724687700000|2024-08-26 15:55:00|4893.65|4892.15|4893.65|4892.15|4894.65|4893.15|4892.65|4891.15|1562
1724688000000|2024-08-26 16:00:00|4892.65|4891.15|4894.65|4893.15|4894.65|4893.15|4891.65|4890.15|2340
1724688300000|2024-08-26 16:05:00|4894.15|4892.65|4894.15|4892.65|4894.65|4893.15|4892.65|4891.15|506
1724688600000|2024-08-26 16:10:00|4893.65|4892.15|4894.65|4893.15|4895.65|4894.15|4893.65|4892.15|732
1724688900000|2024-08-26 16:15:00|4893.65|4892.15|4895.65|4894.15|4895.65|4894.15|4893.65|4892.15|1403
1724689200000|2024-08-26 16:20:00|4896.65|4895.15|4899.65|4898.15|4899.65|4898.15|4896.65|4895.15|1626
1724689500000|2024-08-26 16:25:00|4898.65|4897.15|4900.65|4899.15|4900.65|4899.15|4898.65|4897.15|513
1724689800000|2024-08-26 16:30:00|4901.65|4900.15|4900.65|4899.15|4902.65|4901.15|4899.65|4898.15|679
1724690100000|2024-08-26 16:35:00|4901.15|4899.65|4900.65|4899.15|4901.65|4900.15|4900.65|4899.15|569
1724690400000|2024-08-26 16:40:00|4901.65|4900.15|4901.65|4900.15|4901.65|4900.15|4900.65|4899.15|306
1724690700000|2024-08-26 16:45:00|4902.65|4901.15|4901.65|4900.15|4902.65|4901.15|4900.65|4899.15|264
1724691000000|2024-08-26 16:50:00|4900.65|4899.15|4900.65|4899.15|4901.65|4900.15|4899.65|4898.15|504
1724691300000|2024-08-26 16:55:00|4900.15|4898.65|4899.65|4898.15|4900.65|4899.15|4899.65|4898.15|168
1724691600000|2024-08-26 17:00:00|4900.15|4898.65|4902.65|4901.15|4902.65|4901.15|4899.65|4898.15|671
1724691900000|2024-08-26 17:05:00|4901.65|4900.15|4899.65|4898.15|4901.65|4900.15|4898.65|4897.15|264
1724692200000|2024-08-26 17:10:00|4900.65|4899.15|4900.65|4899.15|4900.65|4899.15|4897.65|4896.15|475
1724692500000|2024-08-26 17:15:00|4899.65|4898.15|4897.65|4896.15|4900.65|4899.15|4897.65|4896.15|213
1724692800000|2024-08-26 17:20:00|4898.65|4897.15|4900.65|4899.15|4900.65|4899.15|4897.65|4896.15|198
1724693100000|2024-08-26 17:25:00|4901.65|4900.15|4898.65|4897.15|4901.65|4900.15|4898.65|4897.15|374
1724693400000|2024-08-26 17:30:00|4899.15|4897.65|4899.65|4898.15|4900.65|4899.15|4898.65|4897.15|202
1724693700000|2024-08-26 17:35:00|4899.15|4897.65|4893.65|4892.15|4899.65|4898.15|4892.65|4891.15|535
1724694000000|2024-08-26 17:40:00|4892.65|4891.15|4893.65|4892.15|4894.65|4893.15|4892.65|4891.15|296
1724694300000|2024-08-26 17:45:00|4893.15|4891.65|4889.65|4888.15|4893.65|4892.15|4888.65|4887.15|493
1724694600000|2024-08-26 17:50:00|4888.65|4887.15|4889.65|4888.15|4890.65|4889.15|4888.65|4887.15|793
1724694900000|2024-08-26 17:55:00|4888.65|4887.15|4890.65|4889.15|4890.65|4889.15|4888.65|4887.15|166
1724695200000|2024-08-26 18:00:00|4889.65|4888.15|4890.65|4889.15|4892.65|4891.15|4889.65|4888.15|380
1724695500000|2024-08-26 18:05:00|4891.15|4889.65|4889.65|4888.15|4891.65|4890.15|4888.65|4887.15|281
1724695800000|2024-08-26 18:10:00|4890.15|4888.65|4892.65|4891.15|4892.65|4891.15|4889.15|4887.65|314
1724696100000|2024-08-26 18:15:00|4891.65|4890.15|4891.65|4890.15|4892.65|4891.15|4890.65|4889.15|206
1724696400000|2024-08-26 18:20:00|4892.65|4891.15|4893.65|4892.15|4893.65|4892.15|4891.65|4890.15|273
1724696700000|2024-08-26 18:25:00|4892.65|4891.15|4895.65|4894.15|4895.65|4894.15|4892.65|4891.15|418
1724697000000|2024-08-26 18:30:00|4895.15|4893.65|4896.65|4895.15|4896.65|4895.15|4894.65|4893.15|419
1724697300000|2024-08-26 18:35:00|4897.65|4896.15|4899.65|4898.15|4899.65|4898.15|4897.65|4896.15|371
1724697600000|2024-08-26 18:40:00|4900.15|4898.65|4900.65|4899.15|4901.65|4900.15|4900.15|4898.65|225
1724697900000|2024-08-26 18:45:00|4901.65|4900.15|4899.65|4898.15|4901.65|4900.15|4899.65|4898.15|199
1724698200000|2024-08-26 18:50:00|4898.65|4897.15|4898.65|4897.15|4900.65|4899.15|4897.65|4896.15|163
1724698500000|2024-08-26 18:55:00|4898.15|4896.65|4900.65|4899.15|4901.65|4900.15|4898.15|4896.65|216
1724698800000|2024-08-26 19:00:00|4900.15|4898.65|4898.65|4897.15|4900.65|4899.15|4898.65|4897.15|479
1724699100000|2024-08-26 19:05:00|4897.65|4896.15|4898.15|4896.65|4898.65|4897.15|4896.65|4895.15|307
1724699400000|2024-08-26 19:10:00|4897.65|4896.15|4899.65|4898.15|4899.65|4898.15|4897.65|4896.15|314
1724699700000|2024-08-26 19:15:00|4899.15|4897.65|4899.65|4898.15|4900.15|4898.65|4897.65|4896.15|140
1724700000000|2024-08-26 19:20:00|4898.65|4897.15|4899.65|4898.15|4900.65|4899.15|4898.65|4897.15|215
1724700300000|2024-08-26 19:25:00|4900.15|4898.65|4898.65|4897.15|4900.65|4899.15|4898.65|4897.15|179
1724700600000|2024-08-26 19:30:00|4898.15|4896.65|4898.65|4897.15|4899.65|4898.15|4897.65|4896.15|196
1724700900000|2024-08-26 19:35:00|4899.15|4897.65|4896.65|4895.15|4899.65|4898.15|4896.65|4895.15|190
1724701200000|2024-08-26 19:40:00|4897.65|4896.15|4896.65|4895.15|4898.65|4897.15|4896.65|4895.15|228
1724701500000|2024-08-26 19:45:00|4897.15|4895.65|4896.65|4895.15|4897.65|4896.15|4896.65|4895.15|367
1724701800000|2024-08-26 19:50:00|4897.65|4896.15|4898.65|4897.15|4899.65|4898.15|4897.65|4896.15|631
1724702100000|2024-08-26 19:55:00|4898.15|4896.65|4898.65|4897.15|4898.65|4897.15|4895.65|4894.15|1935
1724702400000|2024-08-26 20:00:00|4898.9|4895.9|4895.9|4892.9|4898.9|4895.9|4895.8|4892.8|0
1724702700000|2024-08-26 20:05:00|4895.8|4892.8|4894.9|4891.9|4895.9|4892.9|4894.7|4891.7|0
1724703000000|2024-08-26 20:10:00|4894.7|4891.7|4894.2|4891.2|4895.1|4892.1|4894|4891|0
1724703300000|2024-08-26 20:15:00|4894.4|4891.4|4894.7|4891.7|4894.8|4891.8|4894|4891|0
1724703600000|2024-08-26 20:20:00|4894.8|4891.8|4894.9|4891.9|4895.1|4892.1|4894.5|4891.5|0
1724703900000|2024-08-26 20:25:00|4894.8|4891.8|4894.5|4891.5|4894.9|4891.9|4894.2|4891.2|0
1724704200000|2024-08-26 20:30:00|4894.4|4891.4|4892.3|4889.3|4894.4|4891.4|4891.8|4888.8|0
1724704500000|2024-08-26 20:35:00|4892.4|4889.4|4892.8|4889.8|4892.8|4889.8|4892.1|4889.1|0
1724704800000|2024-08-26 20:40:00|4892.9|4889.9|4892.1|4889.1|4893.1|4890.1|4891.9|4888.9|0
1724705100000|2024-08-26 20:45:00|4892.3|4889.3|4893.3|4890.3|4893.3|4890.3|4892.1|4889.1|0
1724705400000|2024-08-26 20:50:00|4893.1|4890.1|4895.1|4892.1|4895.1|4892.1|4893.1|4890.1|0
1724705700000|2024-08-26 20:55:00|4894.9|4891.9|4893.2|4890.2|4894.9|4891.9|4893.1|4890.1|0
1724706000000|2024-08-26 21:00:00|4893.1|4890.1|4893.2|4890.2|4893.4|4890.4|4893.1|4890.1|0
1724706300000|2024-08-26 21:05:00|4893.3|4890.3|4893.3|4890.3|4893.3|4890.3|4893.3|4890.3|0
1724706600000|2024-08-26 21:10:00|4893.2|4890.2|4893.9|4890.9|4894|4891|4893.1|4890.1|0
1724706900000|2024-08-26 21:15:00|4893.7|4890.7|4893.3|4890.3|4893.8|4890.8|4893.3|4890.3|0
1724707200000|2024-08-26 21:20:00|4893.2|4890.2|4893.3|4890.3|4893.3|4890.3|4893.2|4890.2|0
1724707500000|2024-08-26 21:25:00|4893.7|4890.7|4893.8|4890.8|4894|4891|4893.7|4890.7|0
1724707800000|2024-08-26 21:30:00|4893.9|4890.9|4893.9|4890.9|4893.9|4890.9|4893.7|4890.7|0
1724708100000|2024-08-26 21:35:00|4893.7|4890.7|4893.5|4890.5|4893.9|4890.9|4893.5|4890.5|0
1724708400000|2024-08-26 21:40:00|4893.3|4890.3|4892.8|4889.8|4893.3|4890.3|4892.8|4889.8|0
1724708700000|2024-08-26 21:45:00|4893|4890|4893|4890|4893.2|4890.2|4893|4890|0
1724709000000|2024-08-26 21:50:00|4893.5|4890.5|4893.4|4890.4|4893.6|4890.6|4893.4|4890.4|0
1724709300000|2024-08-26 21:55:00|4893.3|4890.3|4893.3|4890.3|4893.3|4890.3|4893.2|4890.2|0
1724709600000|2024-08-26 22:00:00|4893.7|4890.7|4895.7|4892.7|4896.3|4893.3|4893.6|4890.6|0
1724709900000|2024-08-26 22:05:00|4895.8|4892.8|4890.9|4887.9|4895.9|4892.9|4890.7|4887.7|0
1724710200000|2024-08-26 22:10:00|4891.2|4888.2|4893.2|4890.2|4893.3|4890.3|4891.1|4888.1|0
1724710500000|2024-08-26 22:15:00|4893.1|4890.1|4891.9|4888.9|4893.3|4890.3|4891.6|4888.6|0
1724710800000|2024-08-26 22:20:00|4892|4889|4892.1|4889.1|4893|4890|4891.7|4888.7|0
1724711100000|2024-08-26 22:25:00|4892.3|4889.3|4891.7|4888.7|4892.3|4889.3|4891.6|4888.6|0
1724711400000|2024-08-26 22:30:00|4891.8|4888.8|4890.5|4887.5|4892.3|4889.3|4889.5|4886.5|0
1724711700000|2024-08-26 22:35:00|4890.6|4887.6|4891|4888|4891.4|4888.4|4890.2|4887.2|0
1724712000000|2024-08-26 22:40:00|4891.1|4888.1|4890.2|4887.2|4891.2|4888.2|4890.2|4887.2|0
1724712300000|2024-08-26 22:45:00|4890|4887|4890|4887|4890.5|4887.5|4889.3|4886.3|0
1724712600000|2024-08-26 22:50:00|4890.1|4887.1|4890.3|4887.3|4890.9|4887.9|4890|4887|0
1724712900000|2024-08-26 22:55:00|4890.5|4887.5|4891.4|4888.4|4891.4|4888.4|4890.5|4887.5|0
1724713200000|2024-08-26 23:00:00|4891.2|4888.2|4892.3|4889.3|4892.4|4889.4|4890.9|4887.9|0
1724713500000|2024-08-26 23:05:00|4892.1|4889.1|4891.9|4888.9|4892.2|4889.2|4891.6|4888.6|0
1724713800000|2024-08-26 23:10:00|4891.7|4888.7|4892.1|4889.1|4892.1|4889.1|4891.6|4888.6|0
1724714100000|2024-08-26 23:15:00|4892.3|4889.3|4894|4891|4894.2|4891.2|4892.1|4889.1|0
1724714400000|2024-08-26 23:20:00|4893.9|4890.9|4895.2|4892.2|4895.6|4892.6|4893.5|4890.5|0
1724714700000|2024-08-26 23:25:00|4895.3|4892.3|4895.6|4892.6|4895.9|4892.9|4894.7|4891.7|0
1724715000000|2024-08-26 23:30:00|4895.7|4892.7|4895.2|4892.2|4895.9|4892.9|4895|4892|0
1724715300000|2024-08-26 23:35:00|4895.3|4892.3|4895.6|4892.6|4895.7|4892.7|4895.3|4892.3|0
1724715600000|2024-08-26 23:40:00|4895.4|4892.4|4896.1|4893.1|4896.1|4893.1|4895.1|4892.1|0
1724715900000|2024-08-26 23:45:00|4896|4893|4895.2|4892.2|4896.3|4893.3|4894.9|4891.9|0
1724716200000|2024-08-26 23:50:00|4895.1|4892.1|4895.8|4892.8|4896|4893|4895.1|4892.1|0
1724716500000|2024-08-26 23:55:00|4895.9|4892.9|4895.4|4892.4|4895.9|4892.9|4895.2|4892.2|0
1724716800000|2024-08-27 00:00:00|4895.6|4892.6|4894.3|4891.3|4895.6|4892.6|4894.2|4891.2|0
1724717100000|2024-08-27 00:05:00|4894.2|4891.2|4894.5|4891.5|4895|4892|4894.2|4891.2|0
1724717400000|2024-08-27 00:10:00|4894.7|4891.7|4895.5|4892.5|4895.7|4892.7|4894.7|4891.7|0
1724717700000|2024-08-27 00:15:00|4895.4|4892.4|4897.4|4895.4|4897.4|4895.4|4895.3|4892.3|268
1724718000000|2024-08-27 00:20:00|4898.4|4896.4|4899.4|4897.4|4899.9|4897.9|4898.4|4896.4|121
1724718300000|2024-08-27 00:25:00|4898.4|4896.4|4899.4|4897.4|4900.4|4898.4|4898.4|4896.4|74
1724718600000|2024-08-27 00:30:00|4900.4|4898.4|4900.4|4898.4|4901.4|4899.4|4900.4|4898.4|67
1724718900000|2024-08-27 00:35:00|4901.4|4899.4|4900.4|4898.4|4901.4|4899.4|4900.4|4898.4|55
1724719200000|2024-08-27 00:40:00|4899.4|4897.4|4899.4|4897.4|4899.4|4897.4|4899.4|4897.4|33
1724719500000|2024-08-27 00:45:00|4900.4|4898.4|4898.4|4896.4|4900.4|4898.4|4898.4|4896.4|66
1724719800000|2024-08-27 00:50:00|4899.4|4897.4|4897.4|4895.4|4899.4|4897.4|4896.4|4894.4|123
1724720100000|2024-08-27 00:55:00|4896.4|4894.4|4897.4|4895.4|4897.4|4895.4|4896.4|4894.4|36
1724720400000|2024-08-27 01:00:00|4896.9|4894.9|4897.4|4895.4|4897.4|4895.4|4896.4|4894.4|59
1724720700000|2024-08-27 01:05:00|4898.4|4896.4|4897.4|4895.4|4898.4|4896.4|4897.4|4895.4|97
1724721000000|2024-08-27 01:10:00|4896.4|4894.4|4897.4|4895.4|4897.4|4895.4|4896.4|4894.4|29
1724721300000|2024-08-27 01:15:00|4897.9|4895.9|4899.4|4897.4|4899.4|4897.4|4897.9|4895.9|42
1724721600000|2024-08-27 01:20:00|4898.4|4896.4|4899.4|4897.4|4899.4|4897.4|4898.4|4896.4|35
1724721900000|2024-08-27 01:25:00|4898.4|4896.4|4898.4|4896.4|4899.4|4897.4|4898.4|4896.4|17
1724722200000|2024-08-27 01:30:00|4897.4|4895.4|4896.4|4894.4|4898.4|4896.4|4895.4|4893.4|115
1724722500000|2024-08-27 01:35:00|4897.4|4895.4|4897.4|4895.4|4897.4|4895.4|4897.4|4895.4|31
1724722800000|2024-08-27 01:40:00|4896.9|4894.9|4897.4|4895.4|4897.4|4895.4|4895.4|4893.4|133
1724723100000|2024-08-27 01:45:00|4896.9|4894.9|4898.4|4896.4|4898.4|4896.4|4896.4|4894.4|62
1724723400000|2024-08-27 01:50:00|4899.4|4897.4|4899.4|4897.4|4899.4|4897.4|4898.4|4896.4|67
1724723700000|2024-08-27 01:55:00|4898.9|4896.9|4899.4|4897.4|4899.9|4897.9|4898.9|4896.9|35
1724724000000|2024-08-27 02:00:00|4898.4|4896.4|4899.4|4897.4|4899.4|4897.4|4898.4|4896.4|76
1724724300000|2024-08-27 02:05:00|||||||||6
1724724600000|2024-08-27 02:10:00|||||||||7
1724724900000|2024-08-27 02:15:00|4900.4|4898.4|4899.4|4897.4|4900.4|4898.4|4899.4|4897.4|37
1724725200000|2024-08-27 02:20:00|4900.4|4898.4|4900.4|4898.4|4900.4|4898.4|4899.4|4897.4|84
1724725500000|2024-08-27 02:25:00|4901.4|4899.4|4901.4|4899.4|4901.4|4899.4|4901.4|4899.4|28
1724725800000|2024-08-27 02:30:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|97
1724726100000|2024-08-27 02:35:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|107
1724726400000|2024-08-27 02:40:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|66
1724726700000|2024-08-27 02:45:00|4904.4|4902.4|4903.4|4901.4|4904.4|4902.4|4903.4|4901.4|80
1724727000000|2024-08-27 02:50:00|4903.9|4901.9|4903.9|4901.9|4904.4|4902.4|4903.4|4901.4|24
1724727300000|2024-08-27 02:55:00|4904.4|4902.4|4902.4|4900.4|4904.4|4902.4|4902.4|4900.4|46
1724727600000|2024-08-27 03:00:00|4903.4|4901.4|4902.4|4900.4|4903.4|4901.4|4902.4|4900.4|8
1724727900000|2024-08-27 03:05:00|4902.9|4900.9|4902.4|4900.4|4902.9|4900.9|4902.4|4900.4|0
1724728200000|2024-08-27 03:10:00|4902.9|4900.9|4902.4|4900.4|4902.9|4900.9|4902.4|4900.4|13
1724728500000|2024-08-27 03:15:00|||||||||3
1724728800000|2024-08-27 03:20:00|4901.4|4899.4|4901.4|4899.4|4901.4|4899.4|4901.4|4899.4|4
1724729100000|2024-08-27 03:25:00|4900.4|4898.4|4900.9|4898.9|4901.4|4899.4|4900.4|4898.4|3
1724729400000|2024-08-27 03:30:00|4900.4|4898.4|4900.4|4898.4|4901.4|4899.4|4900.4|4898.4|43
1724729700000|2024-08-27 03:35:00|4900.9|4898.9|4900.4|4898.4|4901.4|4899.4|4900.4|4898.4|13
1724730000000|2024-08-27 03:40:00|4901.4|4899.4|4901.4|4899.4|4901.4|4899.4|4900.4|4898.4|20
1724730300000|2024-08-27 03:45:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|50
1724730600000|2024-08-27 03:50:00|4902.9|4900.9|4902.4|4900.4|4903.4|4901.4|4902.4|4900.4|38
1724731200000|2024-08-27 04:00:00|4901.4|4899.4|4901.4|4899.4|4901.9|4899.9|4901.4|4899.4|27
1724731500000|2024-08-27 04:05:00|4900.4|4898.4|4900.4|4898.4|4901.4|4899.4|4900.4|4898.4|49
1724731800000|2024-08-27 04:10:00|4900.9|4898.9|4902.4|4900.4|4902.4|4900.4|4900.4|4898.4|48
1724732100000|2024-08-27 04:15:00|4901.9|4899.9|4902.4|4900.4|4902.4|4900.4|4901.4|4899.4|19
1724732400000|2024-08-27 04:20:00|4903.4|4901.4|4902.4|4900.4|4903.4|4901.4|4902.4|4900.4|16
1724732700000|2024-08-27 04:25:00|4902.9|4900.9|4902.4|4900.4|4903.4|4901.4|4902.4|4900.4|2
1724733000000|2024-08-27 04:30:00|4902.9|4900.9|4902.4|4900.4|4903.4|4901.4|4902.4|4900.4|18
1724733300000|2024-08-27 04:35:00|4902.9|4900.9|4902.4|4900.4|4902.9|4900.9|4902.4|4900.4|2
1724733600000|2024-08-27 04:40:00|4902.9|4900.9|4902.4|4900.4|4903.4|4901.4|4902.4|4900.4|24
1724733900000|2024-08-27 04:45:00|4902.9|4900.9|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|19
1724734200000|2024-08-27 04:50:00|||||||||2
1724734500000|2024-08-27 04:55:00|4904.4|4902.4|4903.4|4901.4|4904.4|4902.4|4903.4|4901.4|94
1724734800000|2024-08-27 05:00:00|4904.4|4902.4|4903.4|4901.4|4904.4|4902.4|4903.4|4901.4|63
1724735100000|2024-08-27 05:05:00|4904.4|4902.4|4903.4|4901.4|4904.4|4902.4|4903.4|4901.4|24
1724735400000|2024-08-27 05:10:00|4903.9|4901.9|4905.4|4903.4|4906.4|4904.4|4903.9|4901.9|158
1724735700000|2024-08-27 05:15:00|4906.4|4904.4|4905.4|4903.4|4906.4|4904.4|4905.4|4903.4|125
1724736000000|2024-08-27 05:20:00|4904.4|4902.4|4905.4|4903.4|4906.4|4904.4|4904.4|4902.4|110
1724736300000|2024-08-27 05:25:00|4906.4|4904.4|4906.4|4904.4|4906.4|4904.4|4905.4|4903.4|40
1724736600000|2024-08-27 05:30:00|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|4906.4|4904.4|124
1724736900000|2024-08-27 05:35:00|4906.9|4904.9|4906.4|4904.4|4907.4|4905.4|4906.4|4904.4|51
1724737200000|2024-08-27 05:40:00|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|4906.4|4904.4|34
1724737500000|2024-08-27 05:45:00|4906.4|4904.4|4906.4|4904.4|4907.4|4905.4|4906.4|4904.4|15
1724737800000|2024-08-27 05:50:00|4906.9|4904.9|4906.4|4904.4|4907.4|4905.4|4906.4|4904.4|88
1724738100000|2024-08-27 05:55:00|4907.4|4905.4|4906.4|4904.4|4907.4|4905.4|4906.4|4904.4|83
1724738400000|2024-08-27 06:00:00|4906.15|4904.65|4903.15|4901.65|4906.15|4904.65|4902.15|4900.65|369
1724738700000|2024-08-27 06:05:00|4902.15|4900.65|4900.15|4898.65|4903.15|4901.65|4899.65|4898.15|297
1724739000000|2024-08-27 06:10:00|4899.15|4897.65|4902.15|4900.65|4902.15|4900.65|4899.15|4897.65|186
1724739300000|2024-08-27 06:15:00|4903.15|4901.65|4903.15|4901.65|4903.15|4901.65|4901.15|4899.65|159
1724739600000|2024-08-27 06:20:00|4904.15|4902.65|4903.15|4901.65|4904.15|4902.65|4903.15|4901.65|89
1724739900000|2024-08-27 06:25:00|4902.15|4900.65|4900.15|4898.65|4903.15|4901.65|4900.15|4898.65|240
1724740200000|2024-08-27 06:30:00|4901.15|4899.65|4901.15|4899.65|4901.15|4899.65|4900.15|4898.65|117
1724740500000|2024-08-27 06:35:00|4900.15|4898.65|4901.15|4899.65|4902.15|4900.65|4900.15|4898.65|137
1724740800000|2024-08-27 06:40:00|4902.15|4900.65|4902.15|4900.65|4902.15|4900.65|4902.15|4900.65|153
1724741100000|2024-08-27 06:45:00|4903.15|4901.65|4901.15|4899.65|4904.15|4902.65|4901.15|4899.65|281
1724741400000|2024-08-27 06:50:00|4902.15|4900.65|4905.15|4903.65|4905.15|4903.65|4901.15|4899.65|409
1724741700000|2024-08-27 06:55:00|4906.15|4904.65|4902.15|4900.65|4908.15|4906.65|4902.15|4900.65|2110
1724742000000|2024-08-27 07:00:00|4905.15|4903.65|4906.15|4904.65|4907.15|4905.65|4901.15|4899.65|6731
1724742300000|2024-08-27 07:05:00|4906.65|4905.15|4906.15|4904.65|4908.15|4906.65|4904.15|4902.65|5616
1724742600000|2024-08-27 07:10:00|4907.15|4905.65|4909.15|4907.65|4912.15|4910.65|4907.15|4905.65|4260
1724742900000|2024-08-27 07:15:00|4910.15|4908.65|4908.15|4906.65|4910.15|4908.65|4905.15|4903.65|1581
1724743200000|2024-08-27 07:20:00|4907.15|4905.65|4904.15|4902.65|4908.15|4906.65|4904.15|4902.65|1730
1724743500000|2024-08-27 07:25:00|4904.65|4903.15|4907.15|4905.65|4908.15|4906.65|4904.15|4902.65|1256
1724743800000|2024-08-27 07:30:00|4908.15|4906.65|4905.15|4903.65|4908.15|4906.65|4904.15|4902.65|2187
1724744100000|2024-08-27 07:35:00|4906.15|4904.65|4905.15|4903.65|4907.15|4905.65|4904.15|4902.65|1782
1724744400000|2024-08-27 07:40:00|4905.29|4903.79|4906.29|4904.79|4907.29|4905.79|4904.29|4902.79|1222
1724744700000|2024-08-27 07:45:00|4905.29|4903.79|4903.29|4901.79|4906.29|4904.79|4903.29|4901.79|1269
1724745000000|2024-08-27 07:50:00|4904.29|4902.79|4904.29|4902.79|4905.29|4903.79|4900.29|4898.79|2968
1724745300000|2024-08-27 07:55:00|4905.29|4903.79|4906.29|4904.79|4906.29|4904.79|4903.29|4901.79|2090
1724745600000|2024-08-27 08:00:00|4907.29|4905.79|4910.29|4908.79|4910.29|4908.79|4907.29|4905.79|1251
1724745900000|2024-08-27 08:05:00|4911.29|4909.79|4910.29|4908.79|4912.29|4910.79|4909.29|4907.79|3321
1724746200000|2024-08-27 08:10:00|4911.29|4909.79|4913.29|4911.79|4913.29|4911.79|4909.29|4907.79|1838
1724746500000|2024-08-27 08:15:00|4912.29|4910.79|4911.29|4909.79|4913.29|4911.79|4911.29|4909.79|2790
1724746800000|2024-08-27 08:20:00|4912.29|4910.79|4913.29|4911.79|4913.29|4911.79|4910.29|4908.79|1353
1724747100000|2024-08-27 08:25:00|4912.29|4910.79|4913.29|4911.79|4913.29|4911.79|4911.29|4909.79|2984
1724747400000|2024-08-27 08:30:00|4914.29|4912.79|4915.29|4913.79|4916.29|4914.79|4913.29|4911.79|2243
1724747700000|2024-08-27 08:35:00|4916.29|4914.79|4916.29|4914.79|4917.29|4915.79|4915.29|4913.79|3096
1724748000000|2024-08-27 08:40:00|4915.29|4913.79|4916.29|4914.79|4916.29|4914.79|4914.29|4912.79|1376
1724748300000|2024-08-27 08:45:00|4915.29|4913.79|4915.29|4913.79|4916.29|4914.79|4914.29|4912.79|1088
1724748600000|2024-08-27 08:50:00|4914.29|4912.79|4913.29|4911.79|4914.29|4912.79|4912.29|4910.79|1722
1724748900000|2024-08-27 08:55:00|4912.29|4910.79|4915.29|4913.79|4915.29|4913.79|4911.29|4909.79|1852
1724749200000|2024-08-27 09:00:00|4916.29|4914.79|4915.29|4913.79|4916.29|4914.79|4914.29|4912.79|4524
1724749500000|2024-08-27 09:05:00|4916.29|4914.79|4912.29|4910.79|4916.29|4914.79|4911.29|4909.79|7047
1724749800000|2024-08-27 09:10:00|4911.29|4909.79|4913.29|4911.79|4913.29|4911.79|4911.29|4909.79|4052
1724750100000|2024-08-27 09:15:00|4914.29|4912.79|4912.29|4910.79|4914.29|4912.79|4912.29|4910.79|3888
1724750400000|2024-08-27 09:20:00|4913.29|4911.79|4915.29|4913.79|4915.29|4913.79|4912.29|4910.79|1800
1724750700000|2024-08-27 09:25:00|4914.29|4912.79|4914.29|4912.79|4915.29|4913.79|4913.29|4911.79|6383
1724751000000|2024-08-27 09:30:00|4913.29|4911.79|4910.29|4908.79|4913.29|4911.79|4910.29|4908.79|1045
1724751300000|2024-08-27 09:35:00|4909.29|4907.79|4908.29|4906.79|4910.29|4908.79|4907.29|4905.79|1476
1724751600000|2024-08-27 09:40:00|4907.29|4905.79|4905.29|4903.79|4907.29|4905.79|4903.29|4901.79|5545
1724751900000|2024-08-27 09:45:00|4904.29|4902.79|4903.29|4901.79|4905.29|4903.79|4903.29|4901.79|1408
1724752200000|2024-08-27 09:50:00|4902.29|4900.79|4904.29|4902.79|4905.29|4903.79|4902.29|4900.79|2189
1724752500000|2024-08-27 09:55:00|4904.79|4903.29|4902.29|4900.79|4905.29|4903.79|4902.29|4900.79|743
1724752800000|2024-08-27 10:00:00|4903.29|4901.79|4902.29|4900.79|4903.29|4901.79|4900.29|4898.79|2638
1724753100000|2024-08-27 10:05:00|4901.29|4899.79|4900.29|4898.79|4901.29|4899.79|4899.29|4897.79|1360
1724753400000|2024-08-27 10:10:00|4899.29|4897.79|4897.29|4895.79|4900.29|4898.79|4897.29|4895.79|986
1724753700000|2024-08-27 10:15:00|4897.79|4896.29|4897.29|4895.79|4898.29|4896.79|4896.29|4894.79|1430
1724754000000|2024-08-27 10:20:00|4896.29|4894.79|4900.29|4898.79|4900.29|4898.79|4896.29|4894.79|726
1724754300000|2024-08-27 10:25:00|4899.29|4897.79|4899.29|4897.79|4900.29|4898.79|4898.29|4896.79|1568
1724754600000|2024-08-27 10:30:00|4900.29|4898.79|4899.29|4897.79|4902.29|4900.79|4899.29|4897.79|1238
1724754900000|2024-08-27 10:35:00|4900.29|4898.79|4902.29|4900.79|4902.29|4900.79|4900.29|4898.79|774
1724755200000|2024-08-27 10:40:00|4903.29|4901.79|4901.29|4899.79|4904.29|4902.79|4901.29|4899.79|839
1724755500000|2024-08-27 10:45:00|4902.29|4900.79|4902.29|4900.79|4903.29|4901.79|4901.29|4899.79|1372
1724755800000|2024-08-27 10:50:00|4901.79|4900.29|4901.29|4899.79|4901.79|4900.29|4899.29|4897.79|811
1724756100000|2024-08-27 10:55:00|4900.29|4898.79|4901.29|4899.79|4902.29|4900.79|4900.29|4898.79|867
1724756400000|2024-08-27 11:00:00|4900.29|4898.79|4900.29|4898.79|4901.29|4899.79|4898.29|4896.79|1295
1724756700000|2024-08-27 11:05:00|4899.29|4897.79|4900.29|4898.79|4901.29|4899.79|4899.29|4897.79|679
1724757000000|2024-08-27 11:10:00|4899.79|4898.29|4899.29|4897.79|4900.29|4898.79|4898.29|4896.79|1046
1724757300000|2024-08-27 11:15:00|4900.29|4898.79|4902.29|4900.79|4902.29|4900.79|4900.29|4898.79|490
1724757600000|2024-08-27 11:20:00|4901.79|4900.29|4901.29|4899.79|4902.29|4900.79|4901.29|4899.79|851
1724757900000|2024-08-27 11:25:00|4902.29|4900.79|4904.29|4902.79|4905.29|4903.79|4902.29|4900.79|2604
1724758200000|2024-08-27 11:30:00|4905.29|4903.79|4907.29|4905.79|4910.29|4908.79|4905.29|4903.79|4058
1724758500000|2024-08-27 11:35:00|4908.29|4906.79|4907.29|4905.79|4908.29|4906.79|4906.29|4904.79|919
1724758800000|2024-08-27 11:40:00|4907.1|4905.6|4909.1|4907.6|4910.1|4908.6|4907.1|4905.6|1090
1724759100000|2024-08-27 11:45:00|4910.1|4908.6|4909.1|4907.6|4910.1|4908.6|4908.1|4906.6|960
1724759400000|2024-08-27 11:50:00|4908.6|4907.1|4907.1|4905.6|4909.1|4907.6|4907.1|4905.6|259
1724759700000|2024-08-27 11:55:00|4908.1|4906.6|4908.1|4906.6|4908.1|4906.6|4907.1|4905.6|866
1724760000000|2024-08-27 12:00:00|4909.1|4907.6|4905.1|4903.6|4909.1|4907.6|4904.6|4903.1|1689
1724760300000|2024-08-27 12:05:00|4906.1|4904.6|4905.1|4903.6|4907.1|4905.6|4905.1|4903.6|1207
1724760600000|2024-08-27 12:10:00|4906.1|4904.6|4906.1|4904.6|4907.1|4905.6|4905.1|4903.6|655
1724760900000|2024-08-27 12:15:00|4905.1|4903.6|4906.1|4904.6|4908.1|4906.6|4905.1|4903.6|1008
1724761200000|2024-08-27 12:20:00|4905.1|4903.6|4907.1|4905.6|4907.1|4905.6|4904.1|4902.6|1216
1724761500000|2024-08-27 12:25:00|4906.1|4904.6|4909.1|4907.6|4910.1|4908.6|4906.1|4904.6|810
1724761800000|2024-08-27 12:30:00|4908.6|4907.1|4907.1|4905.6|4909.1|4907.6|4907.1|4905.6|1693
1724762100000|2024-08-27 12:35:00|4906.1|4904.6|4906.1|4904.6|4906.1|4904.6|4904.1|4902.6|1382
1724762400000|2024-08-27 12:40:00|4907.1|4905.6|4903.1|4901.6|4907.1|4905.6|4903.1|4901.6|1616
1724762700000|2024-08-27 12:45:00|4902.1|4900.6|4898.1|4896.6|4904.1|4902.6|4898.1|4896.6|3817
1724763000000|2024-08-27 12:50:00|4897.6|4896.1|4895.1|4893.6|4897.6|4896.1|4894.1|4892.6|4463
1724763300000|2024-08-27 12:55:00|4896.1|4894.6|4897.1|4895.6|4900.1|4898.6|4896.1|4894.6|2349
1724763600000|2024-08-27 13:00:00|4897.6|4896.1|4893.1|4891.6|4899.1|4897.6|4893.1|4891.6|5264
1724763900000|2024-08-27 13:05:00|4894.1|4892.6|4899.1|4897.6|4899.1|4897.6|4894.1|4892.6|2140
1724764200000|2024-08-27 13:10:00|4898.1|4896.6|4899.1|4897.6|4901.1|4899.6|4898.1|4896.6|1601
1724764500000|2024-08-27 13:15:00|4898.6|4897.1|4903.1|4901.6|4903.1|4901.6|4898.1|4896.6|4743
1724764800000|2024-08-27 13:20:00|4902.1|4900.6|4902.1|4900.6|4904.1|4902.6|4902.1|4900.6|1486
1724765100000|2024-08-27 13:25:00|4901.1|4899.6|4904.1|4902.6|4905.1|4903.6|4901.1|4899.6|2987
1724765400000|2024-08-27 13:30:00|4905.1|4903.6|4903.1|4901.6|4905.1|4903.6|4900.1|4898.6|4697
1724765700000|2024-08-27 13:35:00|4902.1|4900.6|4899.1|4897.6|4906.1|4904.6|4899.1|4897.6|2921
1724766000000|2024-08-27 13:40:00|4900.1|4898.6|4901.1|4899.6|4902.1|4900.6|4896.1|4894.6|4094
1724766300000|2024-08-27 13:45:00|4902.1|4900.6|4903.1|4901.6|4905.1|4903.6|4899.1|4897.6|3915
1724766600000|2024-08-27 13:50:00|4903.6|4902.1|4901.1|4899.6|4905.1|4903.6|4900.1|4898.6|2809
1724766900000|2024-08-27 13:55:00|4902.1|4900.6|4900.1|4898.6|4902.1|4900.6|4898.1|4896.6|2581
1724767200000|2024-08-27 14:00:00|4901.1|4899.6|4903.1|4901.6|4903.1|4901.6|4899.1|4897.6|3492
1724767500000|2024-08-27 14:05:00|4904.1|4902.6|4903.1|4901.6|4905.1|4903.6|4902.1|4900.6|2778
1724767800000|2024-08-27 14:10:00|4903.61|4902.11|4902.61|4901.11|4905.61|4904.11|4901.61|4900.11|2280
1724768100000|2024-08-27 14:15:00|4903.61|4902.11|4902.61|4901.11|4904.61|4903.11|4900.61|4899.11|1273
1724768400000|2024-08-27 14:20:00|4901.61|4900.11|4905.61|4904.11|4905.61|4904.11|4901.61|4900.11|3697
1724768700000|2024-08-27 14:25:00|4906.61|4905.11|4908.61|4907.11|4908.61|4907.11|4904.61|4903.11|3213
1724769000000|2024-08-27 14:30:00|4909.11|4907.61|4906.61|4905.11|4911.61|4910.11|4906.61|4905.11|4481
1724769300000|2024-08-27 14:35:00|4907.61|4906.11|4905.61|4904.11|4907.61|4906.11|4904.61|4903.11|13238
1724769600000|2024-08-27 14:40:00|4904.61|4903.11|4904.11|4902.61|4905.61|4904.11|4903.61|4902.11|1304
1724769900000|2024-08-27 14:45:00|4904.61|4903.11|4905.61|4904.11|4905.61|4904.11|4902.61|4901.11|2581
1724770200000|2024-08-27 14:50:00|4904.61|4903.11|4906.61|4905.11|4907.61|4906.11|4904.61|4903.11|1771
1724770500000|2024-08-27 14:55:00|4905.61|4904.11|4906.61|4905.11|4907.61|4906.11|4904.61|4903.11|4067
1724770800000|2024-08-27 15:00:00|4907.61|4906.11|4905.61|4904.11|4908.61|4907.11|4905.61|4904.11|3377
1724771100000|2024-08-27 15:05:00|4904.61|4903.11|4904.61|4903.11|4905.61|4904.11|4903.61|4902.11|4377
1724771400000|2024-08-27 15:10:00|4903.61|4902.11|4902.61|4901.11|4904.61|4903.11|4901.61|4900.11|4183
1724771700000|2024-08-27 15:15:00|4903.61|4902.11|4903.61|4902.11|4905.61|4904.11|4902.61|4901.11|6649
1724772000000|2024-08-27 15:20:00|4902.61|4901.11|4903.61|4902.11|4904.61|4903.11|4902.61|4901.11|3914
1724772300000|2024-08-27 15:25:00|4902.61|4901.11|4903.61|4902.11|4904.61|4903.11|4901.61|4900.11|11986
1724772600000|2024-08-27 15:30:00|4902.61|4901.11|4899.61|4898.11|4903.61|4902.11|4898.61|4897.11|20177
1724772900000|2024-08-27 15:35:00|4898.61|4897.11|4898.61|4897.11|4900.61|4899.11|4898.61|4897.11|10999
1724773200000|2024-08-27 15:40:00|4897.61|4896.11|4899.61|4898.11|4899.61|4898.11|4896.61|4895.11|6332
1724773500000|2024-08-27 15:45:00|4898.61|4897.11|4899.61|4898.11|4900.61|4899.11|4898.61|4897.11|2251
1724773800000|2024-08-27 15:50:00|4900.61|4899.11|4899.61|4898.11|4900.61|4899.11|4898.61|4897.11|3427
1724774100000|2024-08-27 15:55:00|4900.61|4899.11|4901.61|4900.11|4901.61|4900.11|4898.61|4897.11|4100
1724774400000|2024-08-27 16:00:00|4901.11|4899.61|4900.61|4899.11|4902.61|4901.11|4900.61|4899.11|821
1724774700000|2024-08-27 16:05:00|4899.61|4898.11|4899.61|4898.11|4900.61|4899.11|4898.61|4897.11|1010
1724775000000|2024-08-27 16:10:00|4900.61|4899.11|4903.61|4902.11|4903.61|4902.11|4900.11|4898.61|909
1724775300000|2024-08-27 16:15:00|4902.61|4901.11|4903.61|4902.11|4903.61|4902.11|4902.61|4901.11|789
1724775600000|2024-08-27 16:20:00|4902.61|4901.11|4903.61|4902.11|4903.61|4902.11|4901.61|4900.11|396
1724775900000|2024-08-27 16:25:00|4903.11|4901.61|4903.61|4902.11|4903.61|4902.11|4902.61|4901.11|706
1724776200000|2024-08-27 16:30:00|4902.61|4901.11|4904.61|4903.11|4905.61|4904.11|4902.61|4901.11|533
1724776500000|2024-08-27 16:35:00|4903.61|4902.11|4902.61|4901.11|4905.61|4904.11|4902.61|4901.11|620
1724776800000|2024-08-27 16:40:00|4901.61|4900.11|4900.61|4899.11|4902.61|4901.11|4899.61|4898.11|1048
1724777100000|2024-08-27 16:45:00|4901.61|4900.11|4903.61|4902.11|4903.61|4902.11|4900.61|4899.11|406
1724777400000|2024-08-27 16:50:00|4904.61|4903.11|4904.61|4903.11|4905.61|4904.11|4903.61|4902.11|585
1724777700000|2024-08-27 16:55:00|4903.61|4902.11|4903.61|4902.11|4904.61|4903.11|4903.61|4902.11|292
1724778000000|2024-08-27 17:00:00|4904.61|4903.11|4904.61|4903.11|4904.61|4903.11|4903.61|4902.11|618
1724778300000|2024-08-27 17:05:00|4905.61|4904.11|4904.61|4903.11|4905.61|4904.11|4904.61|4903.11|460
1724778600000|2024-08-27 17:10:00|4905.61|4904.11|4905.61|4904.11|4905.61|4904.11|4904.61|4903.11|282
1724778900000|2024-08-27 17:15:00|4904.61|4903.11|4905.61|4904.11|4905.61|4904.11|4904.61|4903.11|719
1724779200000|2024-08-27 17:20:00|4906.61|4905.11|4906.61|4905.11|4906.61|4905.11|4905.61|4904.11|706
1724779500000|2024-08-27 17:25:00|4907.61|4906.11|4908.61|4907.11|4909.61|4908.11|4907.61|4906.11|1849
1724779800000|2024-08-27 17:30:00|4909.61|4908.11|4910.61|4909.11|4910.61|4909.11|4909.61|4908.11|543
1724780100000|2024-08-27 17:35:00|4910.11|4908.61|4909.61|4908.11|4910.61|4909.11|4908.61|4907.11|595
1724780400000|2024-08-27 17:40:00|4910.61|4909.11|4909.61|4908.11|4910.61|4909.11|4908.61|4907.11|468
1724780700000|2024-08-27 17:45:00|4908.61|4907.11|4909.61|4908.11|4909.61|4908.11|4908.61|4907.11|318
1724781000000|2024-08-27 17:50:00|4910.61|4909.11|4909.61|4908.11|4910.61|4909.11|4909.61|4908.11|324
1724781300000|2024-08-27 17:55:00|4910.11|4908.61|4909.61|4908.11|4910.61|4909.11|4908.61|4907.11|145
1724781600000|2024-08-27 18:00:00|4908.61|4907.11|4909.61|4908.11|4909.61|4908.11|4908.61|4907.11|237
1724781900000|2024-08-27 18:05:00|4908.61|4907.11|4908.61|4907.11|4909.61|4908.11|4908.61|4907.11|94
1724782200000|2024-08-27 18:10:00|4909.11|4907.61|4908.61|4907.11|4909.61|4908.11|4907.61|4906.11|154
1724782500000|2024-08-27 18:15:00|4909.61|4908.11|4908.61|4907.11|4909.61|4908.11|4906.61|4905.11|508
1724782800000|2024-08-27 18:20:00|4907.61|4906.11|4906.61|4905.11|4908.61|4907.11|4906.61|4905.11|401
1724783100000|2024-08-27 18:25:00|4906.11|4904.61|4906.61|4905.11|4907.61|4906.11|4905.61|4904.11|176
1724783400000|2024-08-27 18:30:00|4907.61|4906.11|4905.61|4904.11|4907.61|4906.11|4905.61|4904.11|179
1724783700000|2024-08-27 18:35:00|4906.61|4905.11|4906.61|4905.11|4906.61|4905.11|4905.61|4904.11|211
1724784000000|2024-08-27 18:40:00|4907.11|4905.61|4907.61|4906.11|4907.61|4906.11|4906.61|4905.11|211
1724784300000|2024-08-27 18:45:00|4908.61|4907.11|4907.61|4906.11|4908.61|4907.11|4906.61|4905.11|270
1724784600000|2024-08-27 18:50:00|4906.61|4905.11|4907.61|4906.11|4908.61|4907.11|4906.61|4905.11|154
1724784900000|2024-08-27 18:55:00|4906.61|4905.11|4906.61|4905.11|4907.61|4906.11|4906.61|4905.11|329
1724785200000|2024-08-27 19:00:00|4907.11|4905.61|4905.61|4904.11|4907.61|4906.11|4904.61|4903.11|123
1724785500000|2024-08-27 19:05:00|4905.11|4903.61|4906.61|4905.11|4906.61|4905.11|4904.61|4903.11|131
1724785800000|2024-08-27 19:10:00|4906.11|4904.61|4906.61|4905.11|4907.61|4906.11|4905.61|4904.11|126
1724786100000|2024-08-27 19:15:00|4906.11|4904.61|4905.61|4904.11|4906.61|4905.11|4905.61|4904.11|342
1724786400000|2024-08-27 19:20:00|4906.11|4904.61|4906.61|4905.11|4906.61|4905.11|4905.61|4904.11|160
1724786700000|2024-08-27 19:25:00|4905.61|4904.11|4906.61|4905.11|4907.61|4906.11|4905.61|4904.11|170
1724787000000|2024-08-27 19:30:00|4905.61|4904.11|4906.61|4905.11|4906.61|4905.11|4905.61|4904.11|239
1724787300000|2024-08-27 19:35:00|4906.11|4904.61|4906.61|4905.11|4906.61|4905.11|4905.61|4904.11|154
1724787600000|2024-08-27 19:40:00|4906.11|4904.61|4905.61|4904.11|4906.61|4905.11|4905.61|4904.11|234
1724787900000|2024-08-27 19:45:00|4906.11|4904.61|4906.61|4905.11|4907.61|4906.11|4905.61|4904.11|234
1724788200000|2024-08-27 19:50:00|4905.61|4904.11|4905.61|4904.11|4906.61|4905.11|4904.61|4903.11|637
1724788500000|2024-08-27 19:55:00|4904.61|4903.11|4903.61|4902.11|4904.61|4903.11|4903.61|4902.11|1969
1724788800000|2024-08-27 20:00:00|4904.66|4901.66|4906.46|4903.46|4906.46|4903.46|4903.66|4900.66|41
1724789100000|2024-08-27 20:05:00|4906.36|4903.36|4905.36|4902.36|4906.66|4903.66|4905.06|4902.06|0
1724789400000|2024-08-27 20:10:00|4905.26|4902.26|4904.86|4901.86|4905.76|4902.76|4904.66|4901.66|0
1724789700000|2024-08-27 20:15:00|4905.06|4902.06|4905.06|4902.06|4905.26|4902.26|4904.86|4901.86|0
1724790000000|2024-08-27 20:20:00|4905.26|4902.26|4905.36|4902.36|4905.56|4902.56|4904.86|4901.86|0
1724790300000|2024-08-27 20:25:00|4905.26|4902.26|4905.36|4902.36|4905.56|4902.56|4905.26|4902.26|0
1724790600000|2024-08-27 20:30:00|4905.46|4902.46|4905.06|4902.06|4905.56|4902.56|4905.06|4902.06|0
1724790900000|2024-08-27 20:35:00|4904.96|4901.96|4904.66|4901.66|4905.06|4902.06|4904.16|4901.16|0
1724791200000|2024-08-27 20:40:00|4904.86|4901.86|4904.56|4901.56|4904.86|4901.86|4904.16|4901.16|0
1724791500000|2024-08-27 20:45:00|4904.36|4901.36|4903.86|4900.86|4904.36|4901.36|4902.76|4899.76|0
1724791800000|2024-08-27 20:50:00|4904.06|4901.06|4904.06|4901.06|4904.16|4901.16|4903.86|4900.86|0
1724792100000|2024-08-27 20:55:00|4903.86|4900.86|4903.96|4900.96|4904.26|4901.26|4903.36|4900.36|0
1724792400000|2024-08-27 21:00:00|4904.66|4901.66|4904.36|4901.36|4904.66|4901.66|4904.36|4901.36|0
1724792700000|2024-08-27 21:05:00|4903.96|4900.96|4903.96|4900.96|4904.06|4901.06|4903.56|4900.56|0
1724793000000|2024-08-27 21:10:00|4904.26|4901.26|4903.96|4900.96|4904.26|4901.26|4903.96|4900.96|0
1724793300000|2024-08-27 21:15:00|4903.86|4900.86|4904.5|4901.5|4904.5|4901.5|4903.86|4900.86|0
1724793600000|2024-08-27 21:20:00|4904.6|4901.6|4905.1|4902.1|4905.1|4902.1|4904.6|4901.6|0
1724793900000|2024-08-27 21:25:00|4905|4902|4905.2|4902.2|4905.2|4902.2|4905|4902|0
1724794200000|2024-08-27 21:30:00|4905.1|4902.1|4904.7|4901.7|4905.1|4902.1|4904.7|4901.7|0
1724794500000|2024-08-27 21:35:00|4904.6|4901.6|4904.9|4901.9|4905|4902|4904.6|4901.6|0
1724794800000|2024-08-27 21:40:00|4905|4902|4904.6|4901.6|4905|4902|4904.6|4901.6|0
1724795100000|2024-08-27 21:45:00|4904.7|4901.7|4904.8|4901.8|4905|4902|4904.7|4901.7|0
1724795400000|2024-08-27 21:50:00|4905|4902|4904.8|4901.8|4905|4902|4904.7|4901.7|0
1724795700000|2024-08-27 21:55:00|4904.9|4901.9|4905|4902|4905.2|4902.2|4904.9|4901.9|0
1724796000000|2024-08-27 22:00:00|4904.8|4901.8|4905.6|4902.6|4905.9|4902.9|4904.5|4901.5|0
1724796300000|2024-08-27 22:05:00|4905.7|4902.7|4904.7|4901.7|4905.9|4902.9|4904.6|4901.6|0
1724796600000|2024-08-27 22:10:00|4904.8|4901.8|4901.6|4898.6|4904.8|4901.8|4900.4|4897.4|0
1724796900000|2024-08-27 22:15:00|4901.7|4898.7|4898.1|4895.1|4901.9|4898.9|4897.9|4894.9|0
1724797200000|2024-08-27 22:20:00|4897.9|4894.9|4899.3|4896.3|4899.5|4896.5|4897.5|4894.5|0
1724797500000|2024-08-27 22:25:00|4899.5|4896.5|4900|4897|4900.4|4897.4|4899.5|4896.5|0
1724797800000|2024-08-27 22:30:00|4899.8|4896.8|4898.9|4895.9|4900.1|4897.1|4898.9|4895.9|0
1724798100000|2024-08-27 22:35:00|4899|4896|4899.7|4896.7|4900|4897|4898.5|4895.5|0
1724798400000|2024-08-27 22:40:00|4899.5|4896.5|4899.7|4896.7|4899.8|4896.8|4899.1|4896.1|0
1724798700000|2024-08-27 22:45:00|4900|4897|4899.5|4896.5|4900.5|4897.5|4899.5|4896.5|0
1724799000000|2024-08-27 22:50:00|4899.6|4896.6|4899|4896|4900|4897|4898.8|4895.8|0
1724799300000|2024-08-27 22:55:00|4899.2|4896.2|4899.7|4896.7|4900|4897|4899.2|4896.2|0
1724799600000|2024-08-27 23:00:00|4899.6|4896.6|4899.5|4896.5|4899.8|4896.8|4899.3|4896.3|0
1724799900000|2024-08-27 23:05:00|4899.6|4896.6|4900.9|4897.9|4901.2|4898.2|4899.3|4896.3|0
1724800200000|2024-08-27 23:10:00|4901|4898|4901.1|4898.1|4901.8|4898.8|4900.8|4897.8|0
1724800500000|2024-08-27 23:15:00|4901|4898|4899.8|4896.8|4901.1|4898.1|4899.2|4896.2|0
1724800800000|2024-08-27 23:20:00|4899.7|4896.7|4897.8|4894.8|4899.8|4896.8|4897.4|4894.4|0
1724801100000|2024-08-27 23:25:00|4897.7|4894.7|4897.9|4894.9|4898|4895|4895.8|4892.8|0
1724801400000|2024-08-27 23:30:00|4897.8|4894.8|4899|4896|4899.2|4896.2|4897.2|4894.2|0
1724801700000|2024-08-27 23:35:00|4899.1|4896.1|4898.5|4895.5|4899.3|4896.3|4898.5|4895.5|0
1724802000000|2024-08-27 23:40:00|4898.6|4895.6|4898.8|4895.8|4899.3|4896.3|4898.5|4895.5|0
1724802300000|2024-08-27 23:45:00|4899|4896|4899.2|4896.2|4899.2|4896.2|4898.6|4895.6|0
1724802600000|2024-08-27 23:50:00|4899.3|4896.3|4899.8|4896.8|4900|4897|4899.3|4896.3|0
1724802900000|2024-08-27 23:55:00|4900|4897|4899.3|4896.3|4900.2|4897.2|4899|4896|0
1724803200000|2024-08-28 00:00:00|4899.5|4896.5|4899.4|4896.4|4899.8|4896.8|4898.3|4895.3|0
1724803500000|2024-08-28 00:05:00|4899.5|4896.5|4899.3|4896.3|4899.5|4896.5|4898.8|4895.8|0
1724803800000|2024-08-28 00:10:00|4899.4|4896.4|4903.1|4900.1|4903.2|4900.2|4899.3|4896.3|0
1724804100000|2024-08-28 00:15:00|4903|4900|4898.4|4896.4|4903.5|4900.5|4897.4|4895.4|467
1724804400000|2024-08-28 00:20:00|4897.4|4895.4|4896.4|4894.4|4898.4|4896.4|4895.4|4893.4|177
1724804700000|2024-08-28 00:25:00|4897.4|4895.4|4899.4|4897.4|4899.4|4897.4|4897.4|4895.4|138
1724805000000|2024-08-28 00:30:00|4899.9|4897.9|4900.4|4898.4|4900.4|4898.4|4899.9|4897.9|28
1724805300000|2024-08-28 00:35:00|4901.4|4899.4|4901.4|4899.4|4902.4|4900.4|4900.9|4898.9|64
1724805600000|2024-08-28 00:40:00|4900.4|4898.4|4901.4|4899.4|4901.4|4899.4|4899.4|4897.4|81
1724805900000|2024-08-28 00:45:00|4900.9|4898.9|4902.4|4900.4|4902.4|4900.4|4900.4|4898.4|69
1724806200000|2024-08-28 00:50:00|4901.9|4899.9|4901.4|4899.4|4901.9|4899.9|4901.4|4899.4|57
1724806500000|2024-08-28 00:55:00|4900.4|4898.4|4901.4|4899.4|4901.4|4899.4|4900.4|4898.4|85
1724806800000|2024-08-28 01:00:00|4902.4|4900.4|4901.4|4899.4|4902.4|4900.4|4900.4|4898.4|45
1724807100000|2024-08-28 01:05:00|4900.4|4898.4|4902.4|4900.4|4903.4|4901.4|4900.4|4898.4|131
1724807400000|2024-08-28 01:10:00|4903.4|4901.4|4902.4|4900.4|4903.4|4901.4|4901.4|4899.4|97
1724807700000|2024-08-28 01:15:00|4901.4|4899.4|4902.4|4900.4|4903.4|4901.4|4901.4|4899.4|74
1724808000000|2024-08-28 01:20:00|4903.4|4901.4|4903.4|4901.4|4903.4|4901.4|4903.4|4901.4|14
1724808300000|2024-08-28 01:25:00|4902.4|4900.4|4902.4|4900.4|4902.4|4900.4|4901.4|4899.4|31
1724808600000|2024-08-28 01:30:00|4901.4|4899.4|4900.4|4898.4|4902.4|4900.4|4900.4|4898.4|67
1724808900000|2024-08-28 01:35:00|4899.4|4897.4|4899.4|4897.4|4900.4|4898.4|4898.4|4896.4|70
1724809200000|2024-08-28 01:40:00|4899.9|4897.9|4902.4|4900.4|4902.4|4900.4|4899.9|4897.9|41
1724809500000|2024-08-28 01:45:00|||||||||8
1724809800000|2024-08-28 01:50:00|4901.4|4899.4|4903.4|4901.4|4903.4|4901.4|4901.4|4899.4|130
1724810100000|2024-08-28 01:55:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|37
1724810400000|2024-08-28 02:00:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|148
1724810700000|2024-08-28 02:05:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|128
1724811000000|2024-08-28 02:10:00|4904.4|4902.4|4905.4|4903.4|4905.4|4903.4|4904.4|4902.4|111
1724811300000|2024-08-28 02:15:00|4906.4|4904.4|4905.4|4903.4|4906.4|4904.4|4905.4|4903.4|83
1724811600000|2024-08-28 02:20:00|4906.4|4904.4|4905.4|4903.4|4906.4|4904.4|4905.4|4903.4|68
1724811900000|2024-08-28 02:25:00|4906.4|4904.4|4905.4|4903.4|4906.4|4904.4|4905.4|4903.4|61
1724812200000|2024-08-28 02:30:00|4904.4|4902.4|4904.4|4902.4|4905.4|4903.4|4904.4|4902.4|76
1724812500000|2024-08-28 02:35:00|4905.4|4903.4|4905.4|4903.4|4905.4|4903.4|4905.4|4903.4|24
1724812800000|2024-08-28 02:40:00|4906.4|4904.4|4906.4|4904.4|4906.4|4904.4|4906.4|4904.4|16
1724813100000|2024-08-28 02:45:00|||||||||15
1724813400000|2024-08-28 02:50:00|||||||||12
1724813700000|2024-08-28 02:55:00|4907.4|4905.4|4906.4|4904.4|4907.4|4905.4|4906.4|4904.4|61
1724814000000|2024-08-28 03:00:00|4907.4|4905.4|4906.4|4904.4|4907.4|4905.4|4905.4|4903.4|50
1724814300000|2024-08-28 03:05:00|||||||||13
1724814600000|2024-08-28 03:10:00|||||||||12
1724814900000|2024-08-28 03:15:00|||||||||1
1724815200000|2024-08-28 03:20:00|||||||||1
1724815500000|2024-08-28 03:25:00|4905.4|4903.4|4906.4|4904.4|4906.4|4904.4|4905.4|4903.4|83
1724815800000|2024-08-28 03:30:00|4905.4|4903.4|4906.4|4904.4|4906.4|4904.4|4905.4|4903.4|27
1724816100000|2024-08-28 03:35:00|||||||||5
1724816400000|2024-08-28 03:40:00|4905.4|4903.4|4906.4|4904.4|4906.4|4904.4|4905.4|4903.4|35
1724816700000|2024-08-28 03:45:00|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|4906.4|4904.4|40
1724817000000|2024-08-28 03:50:00|4906.4|4904.4|4906.4|4904.4|4907.4|4905.4|4906.4|4904.4|20
1724817300000|2024-08-28 03:55:00|||||||||4
1724817600000|2024-08-28 04:00:00|||||||||1
1724817900000|2024-08-28 04:05:00|4906.9|4904.9|4906.4|4904.4|4906.9|4904.9|4906.4|4904.4|14
1724818200000|2024-08-28 04:10:00|4907.4|4905.4|4906.9|4904.9|4907.4|4905.4|4906.4|4904.4|32
1724818500000|2024-08-28 04:15:00|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|4906.4|4904.4|21
1724818800000|2024-08-28 04:20:00|||||||||5
1724819100000|2024-08-28 04:25:00|4908.4|4906.4|4909.4|4907.4|4909.4|4907.4|4908.4|4906.4|39
1724819400000|2024-08-28 04:30:00|||||||||7
1724819700000|2024-08-28 04:35:00|4908.4|4906.4|4908.4|4906.4|4908.4|4906.4|4908.4|4906.4|16
1724820000000|2024-08-28 04:40:00|4909.4|4907.4|4909.4|4907.4|4909.4|4907.4|4909.4|4907.4|13
1724820300000|2024-08-28 04:45:00|4908.4|4906.4|4909.4|4907.4|4909.4|4907.4|4908.4|4906.4|35
1724820600000|2024-08-28 04:50:00|4908.4|4906.4|4908.4|4906.4|4908.4|4906.4|4908.4|4906.4|13
1724820900000|2024-08-28 04:55:00|||||||||9
1724821200000|2024-08-28 05:00:00|4907.9|4905.9|4908.4|4906.4|4909.4|4907.4|4907.9|4905.9|54
1724821500000|2024-08-28 05:05:00|4907.4|4905.4|4908.4|4906.4|4908.4|4906.4|4907.4|4905.4|190
1724821800000|2024-08-28 05:10:00|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|78
1724822100000|2024-08-28 05:15:00|4908.4|4906.4|4909.4|4907.4|4909.4|4907.4|4908.4|4906.4|44
1724822400000|2024-08-28 05:20:00|4910.4|4908.4|4910.4|4908.4|4910.4|4908.4|4908.4|4906.4|184
1724822700000|2024-08-28 05:25:00|4909.4|4907.4|4910.4|4908.4|4911.4|4909.4|4909.4|4907.4|71
1724823000000|2024-08-28 05:30:00|4910.9|4908.9|4910.4|4908.4|4911.4|4909.4|4908.4|4906.4|336
1724823300000|2024-08-28 05:35:00|4909.4|4907.4|4910.4|4908.4|4910.4|4908.4|4908.4|4906.4|111
1724823600000|2024-08-28 05:40:00|4909.4|4907.4|4910.4|4908.4|4910.4|4908.4|4908.4|4906.4|134
1724823900000|2024-08-28 05:45:00|4911.4|4909.4|4910.4|4908.4|4911.4|4909.4|4910.4|4908.4|148
1724824200000|2024-08-28 05:50:00|4909.4|4907.4|4911.4|4909.4|4912.4|4910.4|4909.4|4907.4|237
1724824500000|2024-08-28 05:55:00|4910.4|4908.4|4911.4|4909.4|4911.4|4909.4|4910.4|4908.4|75
1724824800000|2024-08-28 06:00:00|4911.15|4909.65|4912.15|4910.65|4914.15|4912.65|4909.15|4907.65|622
1724825100000|2024-08-28 06:05:00|4913.15|4911.65|4915.15|4913.65|4915.15|4913.65|4913.15|4911.65|265
1724825400000|2024-08-28 06:10:00|4914.65|4913.15|4913.15|4911.65|4915.15|4913.65|4912.15|4910.65|455
1724825700000|2024-08-28 06:15:00|4912.65|4911.15|4913.15|4911.65|4913.15|4911.65|4912.15|4910.65|337
1724826000000|2024-08-28 06:20:00|4912.15|4910.65|4913.15|4911.65|4913.15|4911.65|4910.15|4908.65|194
1724826300000|2024-08-28 06:25:00|4912.15|4910.65|4913.15|4911.65|4913.15|4911.65|4912.15|4910.65|247
1724826600000|2024-08-28 06:30:00|4912.15|4910.65|4911.15|4909.65|4912.15|4910.65|4910.15|4908.65|416
1724826900000|2024-08-28 06:35:00|4910.15|4908.65|4911.15|4909.65|4911.15|4909.65|4910.15|4908.65|314
1724827200000|2024-08-28 06:40:00|4910.15|4908.65|4911.15|4909.65|4911.15|4909.65|4910.15|4908.65|100
1724827500000|2024-08-28 06:45:00|4910.65|4909.15|4911.15|4909.65|4913.15|4911.65|4910.15|4908.65|484
1724827800000|2024-08-28 06:50:00|4912.15|4910.65|4912.15|4910.65|4913.15|4911.65|4912.15|4910.65|157
1724828100000|2024-08-28 06:55:00|4913.15|4911.65|4913.15|4911.65|4914.15|4912.65|4912.15|4910.65|846
1724828400000|2024-08-28 07:00:00|4915.15|4913.65|4914.15|4912.65|4917.15|4915.65|4913.15|4911.65|4234
1724828700000|2024-08-28 07:05:00|4915.15|4913.65|4912.15|4910.65|4915.15|4913.65|4912.15|4910.65|1780
1724829000000|2024-08-28 07:10:00|4911.15|4909.65|4914.15|4912.65|4916.15|4914.65|4911.15|4909.65|1285
1724829300000|2024-08-28 07:15:00|4913.15|4911.65|4915.15|4913.65|4916.15|4914.65|4913.15|4911.65|1098
1724829600000|2024-08-28 07:20:00|4914.15|4912.65|4914.15|4912.65|4914.15|4912.65|4911.15|4909.65|1461
1724829900000|2024-08-28 07:25:00|4913.15|4911.65|4914.15|4912.65|4914.15|4912.65|4912.15|4910.65|1046
1724830200000|2024-08-28 07:30:00|4913.15|4911.65|4910.15|4908.65|4914.15|4912.65|4910.15|4908.65|2760
1724830500000|2024-08-28 07:35:00|4911.15|4909.65|4913.15|4911.65|4913.15|4911.65|4910.15|4908.65|1971
1724830800000|2024-08-28 07:40:00|4913.3|4911.8|4912.3|4910.8|4914.3|4912.8|4911.3|4909.8|2532
1724831100000|2024-08-28 07:45:00|4911.3|4909.8|4913.3|4911.8|4914.3|4912.8|4911.3|4909.8|1410
1724831400000|2024-08-28 07:50:00|4914.3|4912.8|4915.3|4913.8|4915.3|4913.8|4914.3|4912.8|2020
1724831700000|2024-08-28 07:55:00|4916.3|4914.8|4918.3|4916.8|4918.3|4916.8|4916.3|4914.8|3001
1724832000000|2024-08-28 08:00:00|4917.3|4915.8|4916.3|4914.8|4918.3|4916.8|4915.3|4913.8|1958
1724832300000|2024-08-28 08:05:00|4917.3|4915.8|4915.3|4913.8|4917.3|4915.8|4914.3|4912.8|1525
1724832600000|2024-08-28 08:10:00|4914.3|4912.8|4915.3|4913.8|4917.3|4915.8|4913.3|4911.8|2180
1724832900000|2024-08-28 08:15:00|4916.3|4914.8|4916.3|4914.8|4917.3|4915.8|4915.3|4913.8|3196
1724833200000|2024-08-28 08:20:00|4915.8|4914.3|4916.3|4914.8|4917.3|4915.8|4915.3|4913.8|1952
1724833500000|2024-08-28 08:25:00|4915.3|4913.8|4915.3|4913.8|4917.3|4915.8|4915.3|4913.8|1505
1724833800000|2024-08-28 08:30:00|4916.3|4914.8|4920.3|4918.8|4920.3|4918.8|4916.3|4914.8|3068
1724834100000|2024-08-28 08:35:00|4919.3|4917.8|4922.3|4920.8|4922.3|4920.8|4919.3|4917.8|2093
1724834400000|2024-08-28 08:40:00|4923.3|4921.8|4924.3|4922.8|4924.3|4922.8|4922.3|4920.8|4702
1724834700000|2024-08-28 08:45:00|4925.3|4923.8|4925.3|4923.8|4925.3|4923.8|4924.3|4922.8|4548
1724835000000|2024-08-28 08:50:00|4924.3|4922.8|4923.3|4921.8|4924.3|4922.8|4922.3|4920.8|3314
1724835300000|2024-08-28 08:55:00|4924.3|4922.8|4919.3|4917.8|4924.3|4922.8|4919.3|4917.8|1881
1724835600000|2024-08-28 09:00:00|4920.3|4918.8|4918.3|4916.8|4920.3|4918.8|4917.3|4915.8|1075
1724835900000|2024-08-28 09:05:00|4917.3|4915.8|4917.3|4915.8|4918.3|4916.8|4916.3|4914.8|3143
1724836200000|2024-08-28 09:10:00|4916.3|4914.8|4915.3|4913.8|4916.3|4914.8|4915.3|4913.8|1418
1724836500000|2024-08-28 09:15:00|4914.3|4912.8|4917.3|4915.8|4918.3|4916.8|4914.3|4912.8|3331
1724836800000|2024-08-28 09:20:00|4918.3|4916.8|4919.3|4917.8|4919.3|4917.8|4917.3|4915.8|1076
1724837100000|2024-08-28 09:25:00|4918.3|4916.8|4922.3|4920.8|4922.3|4920.8|4918.3|4916.8|2019
1724837400000|2024-08-28 09:30:00|4921.3|4919.8|4922.3|4920.8|4922.3|4920.8|4920.3|4918.8|1940
1724837700000|2024-08-28 09:35:00|4923.3|4921.8|4921.3|4919.8|4923.3|4921.8|4921.3|4919.8|3827
1724838000000|2024-08-28 09:40:00|4922.3|4920.8|4921.3|4919.8|4922.3|4920.8|4920.3|4918.8|758
1724838300000|2024-08-28 09:45:00|4922.3|4920.8|4921.3|4919.8|4922.3|4920.8|4921.3|4919.8|1614
1724838600000|2024-08-28 09:50:00|4920.3|4918.8|4921.3|4919.8|4922.3|4920.8|4920.3|4918.8|3410
1724838900000|2024-08-28 09:55:00|4922.3|4920.8|4923.3|4921.8|4923.3|4921.8|4921.3|4919.8|2904
1724839200000|2024-08-28 10:00:00|4924.3|4922.8|4923.3|4921.8|4924.3|4922.8|4923.3|4921.8|1174
1724839500000|2024-08-28 10:05:00|4922.3|4920.8|4924.3|4922.8|4924.3|4922.8|4922.3|4920.8|5744
1724839800000|2024-08-28 10:10:00|4925.3|4923.8|4927.3|4925.8|4927.3|4925.8|4924.3|4922.8|2430
1724840100000|2024-08-28 10:15:00|4926.3|4924.8|4928.3|4926.8|4929.3|4927.8|4925.3|4923.8|2903
1724840400000|2024-08-28 10:20:00|4928.8|4927.3|4928.3|4926.8|4930.3|4928.8|4928.3|4926.8|1794
1724840700000|2024-08-28 10:25:00|4928.8|4927.3|4929.3|4927.8|4930.8|4929.3|4928.3|4926.8|1525
1724841000000|2024-08-28 10:30:00|4928.3|4926.8|4925.3|4923.8|4928.3|4926.8|4925.3|4923.8|2032
1724841300000|2024-08-28 10:35:00|4924.3|4922.8|4926.3|4924.8|4927.3|4925.8|4924.3|4922.8|828
1724841600000|2024-08-28 10:40:00|4927.3|4925.8|4927.3|4925.8|4927.3|4925.8|4926.3|4924.8|1476
1724841900000|2024-08-28 10:45:00|4928.3|4926.8|4927.3|4925.8|4928.3|4926.8|4927.3|4925.8|821
1724842200000|2024-08-28 10:50:00|4928.3|4926.8|4928.3|4926.8|4928.3|4926.8|4926.3|4924.8|1701
1724842500000|2024-08-28 10:55:00|4927.3|4925.8|4928.3|4926.8|4928.3|4926.8|4926.3|4924.8|2578
1724842800000|2024-08-28 11:00:00|4929.3|4927.8|4927.3|4925.8|4929.3|4927.8|4927.3|4925.8|4097
1724843100000|2024-08-28 11:05:00|4928.3|4926.8|4929.3|4927.8|4929.3|4927.8|4927.3|4925.8|1443
1724843400000|2024-08-28 11:10:00|4930.3|4928.8|4929.3|4927.8|4930.3|4928.8|4929.3|4927.8|999
1724843700000|2024-08-28 11:15:00|4928.3|4926.8|4931.3|4929.8|4932.3|4930.8|4928.3|4926.8|1351
1724844000000|2024-08-28 11:20:00|4932.3|4930.8|4931.3|4929.8|4932.3|4930.8|4931.3|4929.8|2148
1724844300000|2024-08-28 11:25:00|4930.3|4928.8|4931.3|4929.8|4931.3|4929.8|4930.3|4928.8|2174
1724844600000|2024-08-28 11:30:00|4932.3|4930.8|4932.3|4930.8|4933.3|4931.8|4931.3|4929.8|1873
1724844900000|2024-08-28 11:35:00|4931.3|4929.8|4932.3|4930.8|4933.3|4931.8|4931.3|4929.8|861
1724845200000|2024-08-28 11:40:00|4932.1|4930.6|4930.1|4928.6|4932.1|4930.6|4929.1|4927.6|840
1724845500000|2024-08-28 11:45:00|4931.1|4929.6|4927.1|4925.6|4931.1|4929.6|4927.1|4925.6|2405
1724845800000|2024-08-28 11:50:00|4926.1|4924.6|4927.1|4925.6|4927.1|4925.6|4926.1|4924.6|2195
1724846100000|2024-08-28 11:55:00|4926.1|4924.6|4928.1|4926.6|4928.1|4926.6|4926.1|4924.6|2006
1724846400000|2024-08-28 12:00:00|4927.1|4925.6|4929.1|4927.6|4930.1|4928.6|4927.1|4925.6|1215
1724846700000|2024-08-28 12:05:00|4928.1|4926.6|4928.1|4926.6|4929.1|4927.6|4927.1|4925.6|1150
1724847000000|2024-08-28 12:10:00|4927.1|4925.6|4925.1|4923.6|4927.1|4925.6|4925.1|4923.6|1811
1724847300000|2024-08-28 12:15:00|4926.1|4924.6|4927.1|4925.6|4928.1|4926.6|4926.1|4924.6|5056
1724847600000|2024-08-28 12:20:00|4928.1|4926.6|4926.1|4924.6|4929.1|4927.6|4926.1|4924.6|1690
1724847900000|2024-08-28 12:25:00|4927.1|4925.6|4926.1|4924.6|4927.1|4925.6|4925.1|4923.6|546
1724848200000|2024-08-28 12:30:00|4925.1|4923.6|4926.1|4924.6|4927.1|4925.6|4925.1|4923.6|3938
1724848500000|2024-08-28 12:35:00|4925.1|4923.6|4923.1|4921.6|4926.1|4924.6|4923.1|4921.6|3077
1724848800000|2024-08-28 12:40:00|4924.1|4922.6|4924.1|4922.6|4925.1|4923.6|4923.1|4921.6|1159
1724849100000|2024-08-28 12:45:00|4923.1|4921.6|4923.1|4921.6|4923.1|4921.6|4922.1|4920.6|1873
1724849400000|2024-08-28 12:50:00|4922.1|4920.6|4925.1|4923.6|4925.1|4923.6|4921.1|4919.6|1359
1724849700000|2024-08-28 12:55:00|4926.1|4924.6|4925.1|4923.6|4926.1|4924.6|4925.1|4923.6|2912
1724850000000|2024-08-28 13:00:00|4924.1|4922.6|4924.1|4922.6|4926.1|4924.6|4924.1|4922.6|2398
1724850300000|2024-08-28 13:05:00|4923.1|4921.6|4924.1|4922.6|4924.1|4922.6|4921.1|4919.6|1413
1724850600000|2024-08-28 13:10:00|4924.6|4923.1|4921.1|4919.6|4925.1|4923.6|4921.1|4919.6|1517
1724850900000|2024-08-28 13:15:00|4922.1|4920.6|4921.1|4919.6|4922.1|4920.6|4920.1|4918.6|1982
1724851200000|2024-08-28 13:20:00|4922.1|4920.6|4923.1|4921.6|4925.1|4923.6|4922.1|4920.6|2055
1724851500000|2024-08-28 13:25:00|4924.1|4922.6|4925.1|4923.6|4926.1|4924.6|4923.1|4921.6|4720
1724851800000|2024-08-28 13:30:00|4926.1|4924.6|4928.1|4926.6|4929.1|4927.6|4926.1|4924.6|5608
1724852100000|2024-08-28 13:35:00|4927.1|4925.6|4927.1|4925.6|4929.1|4927.6|4924.1|4922.6|4131
1724852400000|2024-08-28 13:40:00|4926.1|4924.6|4929.1|4927.6|4931.1|4929.6|4926.1|4924.6|3349
1724852700000|2024-08-28 13:45:00|4930.1|4928.6|4929.1|4927.6|4930.1|4928.6|4927.1|4925.6|2511
1724853000000|2024-08-28 13:50:00|4930.1|4928.6|4933.1|4931.6|4933.1|4931.6|4929.1|4927.6|3887
1724853300000|2024-08-28 13:55:00|4932.1|4930.6|4931.1|4929.6|4934.1|4932.6|4930.1|4928.6|5196
1724853600000|2024-08-28 14:00:00|4930.1|4928.6|4927.1|4925.6|4931.1|4929.6|4926.1|4924.6|3174
1724853900000|2024-08-28 14:05:00|4926.1|4924.6|4928.1|4926.6|4928.1|4926.6|4924.1|4922.6|6287
1724854200000|2024-08-28 14:10:00|4927.86|4926.36|4928.86|4927.36|4928.86|4927.36|4926.86|4925.36|3480
1724854500000|2024-08-28 14:15:00|4927.86|4926.36|4926.86|4925.36|4928.86|4927.36|4925.86|4924.36|2786
1724854800000|2024-08-28 14:20:00|4927.86|4926.36|4925.86|4924.36|4927.86|4926.36|4923.86|4922.36|3586
1724855100000|2024-08-28 14:25:00|4926.86|4925.36|4925.86|4924.36|4926.86|4925.36|4924.86|4923.36|1639
1724855400000|2024-08-28 14:30:00|4926.86|4925.36|4923.86|4922.36|4926.86|4925.36|4923.36|4921.86|2276
1724855700000|2024-08-28 14:35:00|4922.86|4921.36|4925.86|4924.36|4926.86|4925.36|4922.86|4921.36|14400
1724856000000|2024-08-28 14:40:00|4924.86|4923.36|4923.86|4922.36|4925.86|4924.36|4922.86|4921.36|2274
1724856300000|2024-08-28 14:45:00|4922.86|4921.36|4921.86|4920.36|4923.86|4922.36|4919.86|4918.36|11762
1724856600000|2024-08-28 14:50:00|4922.86|4921.36|4923.86|4922.36|4923.86|4922.36|4920.86|4919.36|9388
1724856900000|2024-08-28 14:55:00|4924.86|4923.36|4922.86|4921.36|4925.86|4924.36|4922.86|4921.36|4866
1724857200000|2024-08-28 15:00:00|4921.86|4920.36|4919.86|4918.36|4922.86|4921.36|4918.86|4917.36|5967
1724857500000|2024-08-28 15:05:00|4919.36|4917.86|4921.86|4920.36|4923.86|4922.36|4919.36|4917.86|7450
1724857800000|2024-08-28 15:10:00|4920.86|4919.36|4917.86|4916.36|4920.86|4919.36|4915.86|4914.36|4318
1724858100000|2024-08-28 15:15:00|4916.86|4915.36|4914.86|4913.36|4917.86|4916.36|4913.86|4912.36|6370
1724858400000|2024-08-28 15:20:00|4915.86|4914.36|4914.86|4913.36|4916.86|4915.36|4914.86|4913.36|6470
1724858700000|2024-08-28 15:25:00|4915.86|4914.36|4916.86|4915.36|4917.86|4916.36|4914.86|4913.36|14288
1724859000000|2024-08-28 15:30:00|4915.86|4914.36|4912.86|4911.36|4916.86|4915.36|4912.86|4911.36|17674
1724859300000|2024-08-28 15:35:00|4913.86|4912.36|4913.86|4912.36|4914.86|4913.36|4912.86|4911.36|14444
1724859600000|2024-08-28 15:40:00|4912.86|4911.36|4912.86|4911.36|4913.86|4912.36|4911.86|4910.36|14642
1724859900000|2024-08-28 15:45:00|4913.86|4912.36|4912.86|4911.36|4913.86|4912.36|4912.86|4911.36|3686
1724860200000|2024-08-28 15:50:00|4913.36|4911.86|4915.86|4914.36|4916.86|4915.36|4912.86|4911.36|3994
1724860500000|2024-08-28 15:55:00|4916.86|4915.36|4916.86|4915.36|4917.86|4916.36|4914.86|4913.36|3311
1724860800000|2024-08-28 16:00:00|4915.86|4914.36|4917.86|4916.36|4917.86|4916.36|4915.86|4914.36|1965
1724861100000|2024-08-28 16:05:00|4916.86|4915.36|4915.86|4914.36|4917.86|4916.36|4914.86|4913.36|1190
1724861400000|2024-08-28 16:10:00|4916.86|4915.36|4916.86|4915.36|4917.86|4916.36|4914.86|4913.36|1521
1724861700000|2024-08-28 16:15:00|4916.36|4914.86|4914.86|4913.36|4916.86|4915.36|4912.86|4911.36|1573
1724862000000|2024-08-28 16:20:00|4913.86|4912.36|4910.86|4909.36|4914.86|4913.36|4909.86|4908.36|1346
1724862300000|2024-08-28 16:25:00|4911.86|4910.36|4912.86|4911.36|4912.86|4911.36|4910.86|4909.36|1488
1724862600000|2024-08-28 16:30:00|4911.86|4910.36|4914.86|4913.36|4915.86|4914.36|4910.86|4909.36|2366
1724862900000|2024-08-28 16:35:00|4915.86|4914.36|4915.86|4914.36|4916.86|4915.36|4914.86|4913.36|998
1724863200000|2024-08-28 16:40:00|4916.86|4915.36|4917.86|4916.36|4917.86|4916.36|4915.86|4914.36|664
1724863500000|2024-08-28 16:45:00|4916.86|4915.36|4917.86|4916.36|4917.86|4916.36|4915.86|4914.36|1018
1724863800000|2024-08-28 16:50:00|4917.36|4915.86|4918.86|4917.36|4919.86|4918.36|4916.86|4915.36|1022
1724864100000|2024-08-28 16:55:00|4919.36|4917.86|4919.86|4918.36|4920.86|4919.36|4918.86|4917.36|901
1724864400000|2024-08-28 17:00:00|4919.36|4917.86|4919.86|4918.36|4921.86|4920.36|4918.86|4917.36|1253
1724864700000|2024-08-28 17:05:00|4920.86|4919.36|4920.86|4919.36|4920.86|4919.36|4919.86|4918.36|650
1724865000000|2024-08-28 17:10:00|4920.36|4918.86|4915.86|4914.36|4920.86|4919.36|4915.86|4914.36|835
1724865300000|2024-08-28 17:15:00|4916.36|4914.86|4915.86|4914.36|4916.86|4915.36|4914.86|4913.36|1530
1724865600000|2024-08-28 17:20:00|4916.86|4915.36|4913.86|4912.36|4916.86|4915.36|4913.86|4912.36|1128
1724865900000|2024-08-28 17:25:00|4913.36|4911.86|4913.86|4912.36|4913.86|4912.36|4912.86|4911.36|1280
1724866200000|2024-08-28 17:30:00|4912.86|4911.36|4914.86|4913.36|4915.86|4914.36|4912.86|4911.36|657
1724866500000|2024-08-28 17:35:00|4915.36|4913.86|4912.86|4911.36|4915.86|4914.36|4912.86|4911.36|1115
1724866800000|2024-08-28 17:40:00|4912.36|4910.86|4909.86|4908.36|4912.86|4911.36|4909.86|4908.36|659
1724867100000|2024-08-28 17:45:00|4910.86|4909.36|4907.86|4906.36|4910.86|4909.36|4906.86|4905.36|2648
1724867400000|2024-08-28 17:50:00|4907.36|4905.86|4904.86|4903.36|4908.86|4907.36|4903.86|4902.36|2097
1724867700000|2024-08-28 17:55:00|4903.86|4902.36|4896.86|4895.36|4904.86|4903.36|4896.86|4895.36|3259
1724868000000|2024-08-28 18:00:00|4895.86|4894.36|4896.86|4895.36|4897.86|4896.36|4894.86|4893.36|1296
1724868300000|2024-08-28 18:05:00|4897.86|4896.36|4900.86|4899.36|4900.86|4899.36|4896.86|4895.36|822
1724868600000|2024-08-28 18:10:00|4901.36|4899.86|4899.86|4898.36|4901.36|4899.86|4898.86|4897.36|507
1724868900000|2024-08-28 18:15:00|4900.86|4899.36|4900.86|4899.36|4900.86|4899.36|4898.86|4897.36|626
1724869200000|2024-08-28 18:20:00|4901.86|4900.36|4900.86|4899.36|4902.86|4901.36|4900.86|4899.36|388
1724869500000|2024-08-28 18:25:00|4899.86|4898.36|4898.86|4897.36|4900.86|4899.36|4897.86|4896.36|338
1724869800000|2024-08-28 18:30:00|4899.86|4898.36|4898.86|4897.36|4899.86|4898.36|4897.86|4896.36|580
1724870100000|2024-08-28 18:35:00|4899.86|4898.36|4900.86|4899.36|4900.86|4899.36|4897.86|4896.36|387
1724870400000|2024-08-28 18:40:00|4901.86|4900.36|4899.86|4898.36|4901.86|4900.36|4898.86|4897.36|384
1724870700000|2024-08-28 18:45:00|4900.36|4898.86|4899.86|4898.36|4900.86|4899.36|4898.86|4897.36|675
1724871000000|2024-08-28 18:50:00|4900.36|4898.86|4907.86|4906.36|4908.86|4907.36|4900.36|4898.86|754
1724871300000|2024-08-28 18:55:00|4908.36|4906.86|4913.86|4912.36|4914.36|4912.86|4907.86|4906.36|740
1724871600000|2024-08-28 19:00:00|4913.36|4911.86|4917.86|4916.36|4917.86|4916.36|4912.86|4911.36|1167
1724871900000|2024-08-28 19:05:00|4916.86|4915.36|4913.86|4912.36|4916.86|4915.36|4912.86|4911.36|1026
1724872200000|2024-08-28 19:10:00|4914.36|4912.86|4911.86|4910.36|4914.86|4913.36|4910.86|4909.36|753
1724872500000|2024-08-28 19:15:00|4912.86|4911.36|4913.86|4912.36|4914.86|4913.36|4911.86|4910.36|534
1724872800000|2024-08-28 19:20:00|4914.86|4913.36|4913.86|4912.36|4915.86|4914.36|4912.86|4911.36|417
1724873100000|2024-08-28 19:25:00|4914.86|4913.36|4916.86|4915.36|4916.86|4915.36|4913.86|4912.36|981
1724873400000|2024-08-28 19:30:00|4915.86|4914.36|4915.86|4914.36|4917.86|4916.36|4914.86|4913.36|690
1724873700000|2024-08-28 19:35:00|4914.86|4913.36|4914.86|4913.36|4915.86|4914.36|4913.86|4912.36|328
1724874000000|2024-08-28 19:40:00|4915.86|4914.36|4915.86|4914.36|4916.86|4915.36|4913.86|4912.36|914
1724874300000|2024-08-28 19:45:00|4916.86|4915.36|4915.86|4914.36|4917.86|4916.36|4914.86|4913.36|666
1724874600000|2024-08-28 19:50:00|4916.86|4915.36|4914.86|4913.36|4917.86|4916.36|4913.86|4912.36|1493
1724874900000|2024-08-28 19:55:00|4913.86|4912.36|4914.36|4912.86|4915.86|4914.36|4913.86|4912.36|2671
1724875200000|2024-08-28 20:00:00|4915.11|4912.11|4913.01|4910.01|4916.31|4913.31|4909.61|4906.61|0
1724875500000|2024-08-28 20:05:00|4912.81|4909.81|4911.81|4908.81|4913.71|4910.71|4911.71|4908.71|0
1724875800000|2024-08-28 20:10:00|4912.01|4909.01|4913.01|4910.01|4913.51|4910.51|4911.21|4908.21|0
1724876100000|2024-08-28 20:15:00|4913.21|4910.21|4916.51|4913.51|4916.51|4913.51|4912.61|4909.61|0
1724876400000|2024-08-28 20:20:00|4916.21|4913.21|4901.01|4898.01|4917.71|4914.71|4900.41|4897.41|0
1724876700000|2024-08-28 20:25:00|4900.81|4897.81|4906.11|4903.11|4913.51|4910.51|4897.11|4894.11|0
1724877000000|2024-08-28 20:30:00|4905.81|4902.81|4909.41|4906.41|4910.11|4907.11|4903.11|4900.11|0
1724877300000|2024-08-28 20:35:00|4909.31|4906.31|4912.21|4909.21|4912.41|4909.41|4906.81|4903.81|0
1724877600000|2024-08-28 20:40:00|4912.31|4909.31|4909.41|4906.41|4914.71|4911.71|4907.61|4904.61|0
1724877900000|2024-08-28 20:45:00|4909.51|4906.51|4906.21|4903.21|4909.91|4906.91|4905.91|4902.91|0
1724878200000|2024-08-28 20:50:00|4906.11|4903.11|4905.51|4902.51|4907.71|4904.71|4905.31|4902.31|0
1724878500000|2024-08-28 20:55:00|4905.41|4902.41|4907.41|4904.41|4908.31|4905.31|4905.11|4902.11|0
1724878800000|2024-08-28 21:00:00|4907.61|4904.61|4907.51|4904.51|4908.31|4905.31|4907.31|4904.31|0
1724879100000|2024-08-28 21:05:00|4907.61|4904.61|4906.31|4903.31|4907.61|4904.61|4905.31|4902.31|0
1724879400000|2024-08-28 21:10:00|4906.41|4903.41|4905.01|4902.01|4906.51|4903.51|4904.51|4901.51|0
1724879700000|2024-08-28 21:15:00|4905.11|4902.11|4904.31|4901.31|4905.21|4902.21|4903.91|4900.91|0
1724880000000|2024-08-28 21:20:00|4904.41|4901.41|4905.11|4902.11|4905.21|4902.21|4904.31|4901.31|0
1724880300000|2024-08-28 21:25:00|4905.21|4902.21|4904.31|4901.31|4905.51|4902.51|4904.21|4901.21|0
1724880600000|2024-08-28 21:30:00|4904.21|4901.21|4905.01|4902.01|4905.31|4902.31|4904.21|4901.21|0
1724880900000|2024-08-28 21:35:00|4905.31|4902.31|4904.81|4901.81|4905.31|4902.31|4904.81|4901.81|0
1724881200000|2024-08-28 21:40:00|4904.71|4901.71|4903.81|4900.81|4904.71|4901.71|4903.81|4900.81|0
1724881500000|2024-08-28 21:45:00|4903.91|4900.91|4904.6|4901.6|4905.4|4902.4|4903.81|4900.81|0
1724881800000|2024-08-28 21:50:00|4904.5|4901.5|4903.8|4900.8|4904.5|4901.5|4903.5|4900.5|0
1724882100000|2024-08-28 21:55:00|4903.7|4900.7|4900.8|4897.8|4903.7|4900.7|4900.8|4897.8|0
1724882400000|2024-08-28 22:00:00|4901.3|4898.3|4902.3|4899.3|4902.5|4899.5|4898|4895|0
1724882700000|2024-08-28 22:05:00|4902.4|4899.4|4900.1|4897.1|4904.4|4901.4|4899.9|4896.9|0
1724883000000|2024-08-28 22:10:00|4900.2|4897.2|4901.6|4898.6|4901.9|4898.9|4898.2|4895.2|0
1724883300000|2024-08-28 22:15:00|4901.7|4898.7|4900|4897|4902.5|4899.5|4899.8|4896.8|0
1724883600000|2024-08-28 22:20:00|4899.4|4896.4|4899.7|4896.7|4901.1|4898.1|4898.8|4895.8|0
1724883900000|2024-08-28 22:25:00|4899.8|4896.8|4900.7|4897.7|4900.7|4897.7|4899.1|4896.1|0
1724884200000|2024-08-28 22:30:00|4900.6|4897.6|4898.7|4895.7|4901.5|4898.5|4898.4|4895.4|0
1724884500000|2024-08-28 22:35:00|4898.8|4895.8|4899.1|4896.1|4900.3|4897.3|4898.7|4895.7|0
1724884800000|2024-08-28 22:40:00|4899.2|4896.2|4893.5|4890.5|4899.2|4896.2|4891.6|4888.6|0
1724885100000|2024-08-28 22:45:00|4893.4|4890.4|4893.9|4890.9|4894.1|4891.1|4889.7|4886.7|0
1724885400000|2024-08-28 22:50:00|4893.8|4890.8|4895.3|4892.3|4895.4|4892.4|4893.3|4890.3|0
1724885700000|2024-08-28 22:55:00|4895.2|4892.2|4895.5|4892.5|4895.5|4892.5|4894.2|4891.2|0
1724886000000|2024-08-28 23:00:00|4895.4|4892.4|4894.9|4891.9|4895.9|4892.9|4894.7|4891.7|0
1724886300000|2024-08-28 23:05:00|4895|4892|4896.7|4893.7|4896.9|4893.9|4894.9|4891.9|0
1724886600000|2024-08-28 23:10:00|4896.5|4893.5|4896.5|4893.5|4897.1|4894.1|4896.3|4893.3|0
1724886900000|2024-08-28 23:15:00|4896.6|4893.6|4895.8|4892.8|4896.7|4893.7|4895.7|4892.7|0
1724887200000|2024-08-28 23:20:00|4895.9|4892.9|4894.5|4891.5|4896.1|4893.1|4894.5|4891.5|0
1724887500000|2024-08-28 23:25:00|4894.7|4891.7|4894.7|4891.7|4895.4|4892.4|4894.1|4891.1|0
1724887800000|2024-08-28 23:30:00|4894.9|4891.9|4895.8|4892.8|4895.9|4892.9|4894.6|4891.6|0
1724888100000|2024-08-28 23:35:00|4895.9|4892.9|4895.3|4892.3|4896.1|4893.1|4895.1|4892.1|0
1724888400000|2024-08-28 23:40:00|4895.4|4892.4|4896.3|4893.3|4896.3|4893.3|4895.1|4892.1|0
1724888700000|2024-08-28 23:45:00|4896.6|4893.6|4897.1|4894.1|4897.1|4894.1|4896.6|4893.6|0
1724889000000|2024-08-28 23:50:00|4897|4894|4896.6|4893.6|4897|4894|4896.3|4893.3|0
1724889300000|2024-08-28 23:55:00|4896.5|4893.5|4896.3|4893.3|4896.9|4893.9|4896.2|4893.2|0
1724889600000|2024-08-29 00:00:00|4896.5|4893.5|4900|4897|4901.8|4898.8|4896.5|4893.5|0
1724889900000|2024-08-29 00:05:00|4899.9|4896.9|4900.9|4897.9|4902.1|4899.1|4899.9|4896.9|0
1724890200000|2024-08-29 00:10:00|4901|4898|4903|4900|4905.9|4902.9|4901|4898|0
1724890500000|2024-08-29 00:15:00|4902.6|4899.6|4903.6|4901.6|4905.6|4903.6|4902.6|4899.6|809
1724890800000|2024-08-29 00:20:00|4904.6|4902.6|4904.6|4902.6|4905.6|4903.6|4902.6|4900.6|408
1724891100000|2024-08-29 00:25:00|4905.6|4903.6|4905.6|4903.6|4905.6|4903.6|4904.6|4902.6|166
1724891400000|2024-08-29 00:30:00|4906.6|4904.6|4906.1|4904.1|4906.6|4904.6|4903.6|4901.6|266
1724891700000|2024-08-29 00:35:00|4905.6|4903.6|4905.6|4903.6|4907.6|4905.6|4904.6|4902.6|124
1724892000000|2024-08-29 00:40:00|4906.6|4904.6|4910.6|4908.6|4910.6|4908.6|4906.6|4904.6|132
1724892300000|2024-08-29 00:45:00|4909.6|4907.6|4906.6|4904.6|4909.6|4907.6|4906.6|4904.6|104
1724892600000|2024-08-29 00:50:00|4907.6|4905.6|4906.6|4904.6|4908.6|4906.6|4906.6|4904.6|96
1724892900000|2024-08-29 00:55:00|4907.6|4905.6|4907.6|4905.6|4908.6|4906.6|4907.6|4905.6|55
1724893200000|2024-08-29 01:00:00|4908.6|4906.6|4908.6|4906.6|4908.6|4906.6|4908.6|4906.6|45
1724893500000|2024-08-29 01:05:00|4909.6|4907.6|4908.6|4906.6|4909.6|4907.6|4908.6|4906.6|102
1724893800000|2024-08-29 01:10:00|4907.6|4905.6|4907.6|4905.6|4907.6|4905.6|4906.6|4904.6|173
1724894100000|2024-08-29 01:15:00|4907.1|4905.1|4907.6|4905.6|4907.6|4905.6|4905.6|4903.6|82
1724894400000|2024-08-29 01:20:00|4906.6|4904.6|4905.6|4903.6|4907.6|4905.6|4905.6|4903.6|99
1724894700000|2024-08-29 01:25:00|4904.6|4902.6|4903.6|4901.6|4905.6|4903.6|4903.6|4901.6|221
1724895000000|2024-08-29 01:30:00|4904.6|4902.6|4902.6|4900.6|4904.6|4902.6|4902.6|4900.6|63
1724895300000|2024-08-29 01:35:00|4903.6|4901.6|4903.6|4901.6|4904.6|4902.6|4902.6|4900.6|116
1724895600000|2024-08-29 01:40:00|4902.6|4900.6|4905.6|4903.6|4905.6|4903.6|4902.6|4900.6|177
1724895900000|2024-08-29 01:45:00|4904.6|4902.6|4904.6|4902.6|4905.6|4903.6|4904.6|4902.6|119
1724896200000|2024-08-29 01:50:00|4903.6|4901.6|4903.6|4901.6|4903.6|4901.6|4903.6|4901.6|96
1724896500000|2024-08-29 01:55:00|4903.1|4901.1|4902.6|4900.6|4903.6|4901.6|4902.6|4900.6|85
1724896800000|2024-08-29 02:00:00|4901.6|4899.6|4903.6|4901.6|4903.6|4901.6|4901.6|4899.6|49
1724897100000|2024-08-29 02:05:00|4903.1|4901.1|4902.6|4900.6|4903.6|4901.6|4902.6|4900.6|51
1724897400000|2024-08-29 02:10:00|4901.6|4899.6|4902.6|4900.6|4902.6|4900.6|4901.6|4899.6|71
1724897700000|2024-08-29 02:15:00|4901.6|4899.6|4900.6|4898.6|4901.6|4899.6|4900.6|4898.6|86
1724898000000|2024-08-29 02:20:00|4901.1|4899.1|4903.6|4901.6|4903.6|4901.6|4901.1|4899.1|63
1724898300000|2024-08-29 02:25:00|4903.1|4901.1|4903.6|4901.6|4904.6|4902.6|4902.6|4900.6|113
1724898600000|2024-08-29 02:30:00|4904.6|4902.6|4904.6|4902.6|4904.6|4902.6|4903.6|4901.6|77
1724898900000|2024-08-29 02:35:00|4903.6|4901.6|4904.6|4902.6|4904.6|4902.6|4903.6|4901.6|81
1724899200000|2024-08-29 02:40:00|4905.1|4903.1|4904.6|4902.6|4906.1|4904.1|4904.6|4902.6|70
1724899500000|2024-08-29 02:45:00|4905.1|4903.1|4905.6|4903.6|4905.6|4903.6|4904.6|4902.6|43
1724899800000|2024-08-29 02:50:00|4906.6|4904.6|4906.6|4904.6|4907.6|4905.6|4906.6|4904.6|106
1724900100000|2024-08-29 02:55:00|4905.6|4903.6|4905.6|4903.6|4906.6|4904.6|4904.6|4902.6|231
1724900400000|2024-08-29 03:00:00|4906.1|4904.1|4906.6|4904.6|4906.6|4904.6|4905.6|4903.6|52
1724900700000|2024-08-29 03:05:00|4906.1|4904.1|4905.6|4903.6|4906.1|4904.1|4904.6|4902.6|50
1724901000000|2024-08-29 03:10:00|4904.6|4902.6|4905.6|4903.6|4905.6|4903.6|4904.6|4902.6|49
1724901300000|2024-08-29 03:15:00|4906.6|4904.6|4908.1|4906.1|4908.6|4906.6|4905.6|4903.6|81
1724901600000|2024-08-29 03:20:00|4907.6|4905.6|4908.6|4906.6|4908.6|4906.6|4907.6|4905.6|49
1724901900000|2024-08-29 03:25:00|||||||||33
1724902200000|2024-08-29 03:30:00|4907.6|4905.6|4908.6|4906.6|4908.6|4906.6|4907.6|4905.6|52
1724902500000|2024-08-29 03:35:00|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|44
1724902800000|2024-08-29 03:40:00|4909.1|4907.1|4908.6|4906.6|4909.1|4907.1|4908.6|4906.6|39
1724903100000|2024-08-29 03:45:00|4907.6|4905.6|4908.6|4906.6|4908.6|4906.6|4907.6|4905.6|31
1724903400000|2024-08-29 03:50:00|4907.6|4905.6|4908.6|4906.6|4908.6|4906.6|4907.6|4905.6|30
1724903700000|2024-08-29 03:55:00|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|25
1724904000000|2024-08-29 04:00:00|||||||||29
1724904300000|2024-08-29 04:05:00|4908.6|4906.6|4909.6|4907.6|4909.6|4907.6|4908.6|4906.6|57
1724904600000|2024-08-29 04:10:00|4910.6|4908.6|4909.6|4907.6|4910.6|4908.6|4909.6|4907.6|40
1724904900000|2024-08-29 04:15:00|4910.6|4908.6|4911.6|4909.6|4911.6|4909.6|4909.6|4907.6|88
1724905200000|2024-08-29 04:20:00|4912.1|4910.1|4911.6|4909.6|4912.1|4910.1|4911.6|4909.6|3
1724905500000|2024-08-29 04:25:00|4912.1|4910.1|4911.6|4909.6|4912.6|4910.6|4911.6|4909.6|17
1724905800000|2024-08-29 04:30:00|4911.1|4909.1|4910.6|4908.6|4911.6|4909.6|4910.6|4908.6|37
1724906100000|2024-08-29 04:35:00|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|13
1724906400000|2024-08-29 04:40:00|4908.6|4906.6|4909.6|4907.6|4909.6|4907.6|4908.6|4906.6|33
1724906700000|2024-08-29 04:45:00|4908.6|4906.6|4909.6|4907.6|4909.6|4907.6|4908.6|4906.6|16
1724907000000|2024-08-29 04:50:00|4910.6|4908.6|4909.6|4907.6|4910.6|4908.6|4909.6|4907.6|6
1724907300000|2024-08-29 04:55:00|4910.6|4908.6|4909.6|4907.6|4910.6|4908.6|4908.6|4906.6|126
1724907600000|2024-08-29 05:00:00|4909.1|4907.1|4908.6|4906.6|4909.1|4907.1|4907.6|4905.6|132
1724907900000|2024-08-29 05:05:00|4907.6|4905.6|4907.6|4905.6|4907.6|4905.6|4907.6|4905.6|39
1724908200000|2024-08-29 05:10:00|4906.6|4904.6|4909.6|4907.6|4910.6|4908.6|4906.6|4904.6|180
1724908500000|2024-08-29 05:15:00|4910.6|4908.6|4908.6|4906.6|4910.6|4908.6|4908.6|4906.6|47
1724908800000|2024-08-29 05:20:00|4908.1|4906.1|4909.6|4907.6|4909.6|4907.6|4907.6|4905.6|136
1724909100000|2024-08-29 05:25:00|4909.1|4907.1|4908.6|4906.6|4909.6|4907.6|4908.6|4906.6|41
1724909400000|2024-08-29 05:30:00|4909.1|4907.1|4906.6|4904.6|4909.1|4907.1|4906.6|4904.6|204
1724909700000|2024-08-29 05:35:00|4907.6|4905.6|4913.6|4911.6|4913.6|4911.6|4907.6|4905.6|384
1724910000000|2024-08-29 05:40:00|4912.6|4910.6|4910.6|4908.6|4913.1|4911.1|4909.6|4907.6|73
1724910300000|2024-08-29 05:45:00|4910.1|4908.1|4910.6|4908.6|4910.6|4908.6|4909.6|4907.6|19
1724910600000|2024-08-29 05:50:00|4911.1|4909.1|4912.6|4910.6|4912.6|4910.6|4910.6|4908.6|127
1724910900000|2024-08-29 05:55:00|4911.6|4909.6|4912.6|4910.6|4912.6|4910.6|4911.6|4909.6|179
1724911200000|2024-08-29 06:00:00|4912.35|4910.85|4911.35|4909.85|4915.35|4913.85|4911.35|4909.85|1254
1724911500000|2024-08-29 06:05:00|4910.35|4908.85|4910.35|4908.85|4910.35|4908.85|4909.35|4907.85|474
1724911800000|2024-08-29 06:10:00|4911.35|4909.85|4910.35|4908.85|4912.35|4910.85|4909.35|4907.85|496
1724912100000|2024-08-29 06:15:00|4909.85|4908.35|4910.35|4908.85|4910.35|4908.85|4909.35|4907.85|517
1724912400000|2024-08-29 06:20:00|4911.35|4909.85|4911.35|4909.85|4912.35|4910.85|4911.35|4909.85|422
1724912700000|2024-08-29 06:25:00|4910.35|4908.85|4910.35|4908.85|4912.35|4910.85|4910.35|4908.85|1167
1724913000000|2024-08-29 06:30:00|4911.35|4909.85|4914.35|4912.85|4914.35|4912.85|4911.35|4909.85|433
1724913300000|2024-08-29 06:35:00|4913.35|4911.85|4914.35|4912.85|4915.35|4913.85|4913.35|4911.85|480
1724913600000|2024-08-29 06:40:00|4915.35|4913.85|4915.35|4913.85|4916.35|4914.85|4914.35|4912.85|384
1724913900000|2024-08-29 06:45:00|4915.85|4914.35|4915.35|4913.85|4916.35|4914.85|4914.35|4912.85|1118
1724914200000|2024-08-29 06:50:00|4914.35|4912.85|4912.35|4910.85|4915.35|4913.85|4912.35|4910.85|829
1724914500000|2024-08-29 06:55:00|4913.35|4911.85|4915.35|4913.85|4916.35|4914.85|4913.35|4911.85|1395
1724914800000|2024-08-29 07:00:00|4916.35|4914.85|4920.35|4918.85|4921.35|4919.85|4915.35|4913.85|5151
1724915100000|2024-08-29 07:05:00|4921.35|4919.85|4926.35|4924.85|4926.35|4924.85|4919.35|4917.85|5463
1724915400000|2024-08-29 07:10:00|4925.35|4923.85|4931.35|4929.85|4932.35|4930.85|4925.35|4923.85|4973
1724915700000|2024-08-29 07:15:00|4930.35|4928.85|4931.85|4930.35|4932.35|4930.85|4928.35|4926.85|3065
1724916000000|2024-08-29 07:20:00|4932.35|4930.85|4934.35|4932.85|4935.35|4933.85|4931.85|4930.35|2778
1724916300000|2024-08-29 07:25:00|4933.35|4931.85|4926.35|4924.85|4933.35|4931.85|4925.35|4923.85|5586
1724916600000|2024-08-29 07:30:00|4927.35|4925.85|4932.35|4930.85|4934.35|4932.85|4927.35|4925.85|4603
1724916900000|2024-08-29 07:35:00|4933.35|4931.85|4932.35|4930.85|4934.35|4932.85|4931.35|4929.85|1953
1724917200000|2024-08-29 07:40:00|4932.62|4931.12|4936.62|4935.12|4937.62|4936.12|4930.62|4929.12|3479
1724917500000|2024-08-29 07:45:00|4937.62|4936.12|4937.62|4936.12|4937.62|4936.12|4934.62|4933.12|4722
1724917800000|2024-08-29 07:50:00|4936.62|4935.12|4936.62|4935.12|4937.62|4936.12|4934.62|4933.12|1898
1724918100000|2024-08-29 07:55:00|4935.62|4934.12|4930.62|4929.12|4935.62|4934.12|4930.62|4929.12|6144
1724918400000|2024-08-29 08:00:00|4929.62|4928.12|4933.62|4932.12|4936.62|4935.12|4928.62|4927.12|3838
1724918700000|2024-08-29 08:05:00|4934.62|4933.12|4939.62|4938.12|4940.62|4939.12|4934.62|4933.12|8551
1724919000000|2024-08-29 08:10:00|4940.62|4939.12|4943.62|4942.12|4944.12|4942.62|4939.62|4938.12|6867
1724919300000|2024-08-29 08:15:00|4942.62|4941.12|4941.62|4940.12|4945.62|4944.12|4940.62|4939.12|5190
1724919600000|2024-08-29 08:20:00|4940.62|4939.12|4933.62|4932.12|4941.62|4940.12|4933.62|4932.12|6477
1724919900000|2024-08-29 08:25:00|4934.62|4933.12|4936.62|4935.12|4936.62|4935.12|4933.62|4932.12|2433
1724920200000|2024-08-29 08:30:00|4937.62|4936.12|4939.62|4938.12|4940.62|4939.12|4937.62|4936.12|2397
1724920500000|2024-08-29 08:35:00|4938.62|4937.12|4943.62|4942.12|4944.62|4943.12|4938.62|4937.12|4181
1724920800000|2024-08-29 08:40:00|4942.62|4941.12|4944.62|4943.12|4944.62|4943.12|4941.62|4940.12|5730
1724921100000|2024-08-29 08:45:00|4943.62|4942.12|4940.62|4939.12|4943.62|4942.12|4940.62|4939.12|1727
1724921400000|2024-08-29 08:50:00|4941.62|4940.12|4940.62|4939.12|4943.12|4941.62|4939.62|4938.12|1964
1724921700000|2024-08-29 08:55:00|4939.62|4938.12|4943.62|4942.12|4943.62|4942.12|4939.62|4938.12|1718
1724922000000|2024-08-29 09:00:00|4944.62|4943.12|4949.62|4948.12|4949.62|4948.12|4942.62|4941.12|3015
1724922300000|2024-08-29 09:05:00|4950.12|4948.62|4952.62|4951.12|4954.62|4953.12|4949.62|4948.12|4804
1724922600000|2024-08-29 09:10:00|4953.62|4952.12|4952.62|4951.12|4955.62|4954.12|4952.62|4951.12|7579
1724922900000|2024-08-29 09:15:00|4953.62|4952.12|4953.62|4952.12|4955.62|4954.12|4952.62|4951.12|3026
1724923200000|2024-08-29 09:20:00|4954.62|4953.12|4954.62|4953.12|4956.62|4955.12|4952.62|4951.12|3309
1724923500000|2024-08-29 09:25:00|4955.62|4954.12|4958.62|4957.12|4959.62|4958.12|4955.62|4954.12|5411
1724923800000|2024-08-29 09:30:00|4958.12|4956.62|4957.62|4956.12|4958.12|4956.62|4956.62|4955.12|4671
1724924100000|2024-08-29 09:35:00|4958.62|4957.12|4960.62|4959.12|4961.62|4960.12|4958.62|4957.12|3222
1724924400000|2024-08-29 09:40:00|4961.62|4960.12|4961.62|4960.12|4963.62|4962.12|4961.62|4960.12|3278
1724924700000|2024-08-29 09:45:00|4962.62|4961.12|4962.62|4961.12|4964.62|4963.12|4961.62|4960.12|4182
1724925000000|2024-08-29 09:50:00|4963.12|4961.62|4958.62|4957.12|4963.62|4962.12|4958.62|4957.12|7374
1724925300000|2024-08-29 09:55:00|4957.62|4956.12|4956.62|4955.12|4958.62|4957.12|4956.62|4955.12|3659
1724925600000|2024-08-29 10:00:00|4957.62|4956.12|4957.62|4956.12|4957.62|4956.12|4955.62|4954.12|3889
1724925900000|2024-08-29 10:05:00|4956.62|4955.12|4957.62|4956.12|4957.62|4956.12|4955.62|4954.12|2936
1724926200000|2024-08-29 10:10:00|4958.62|4957.12|4957.62|4956.12|4958.62|4957.12|4956.62|4955.12|1773
1724926500000|2024-08-29 10:15:00|4956.62|4955.12|4956.62|4955.12|4957.62|4956.12|4955.62|4954.12|1410
1724926800000|2024-08-29 10:20:00|4957.62|4956.12|4957.62|4956.12|4958.62|4957.12|4955.62|4954.12|2196
1724927100000|2024-08-29 10:25:00|4958.62|4957.12|4955.62|4954.12|4958.62|4957.12|4955.62|4954.12|1151
1724927400000|2024-08-29 10:30:00|4956.62|4955.12|4954.62|4953.12|4957.62|4956.12|4954.62|4953.12|1295
1724927700000|2024-08-29 10:35:00|4955.62|4954.12|4949.62|4948.12|4955.62|4954.12|4947.62|4946.12|13689
1724928000000|2024-08-29 10:40:00|4948.62|4947.12|4948.62|4947.12|4950.62|4949.12|4946.62|4945.12|3187
1724928300000|2024-08-29 10:45:00|4949.62|4948.12|4955.62|4954.12|4955.62|4954.12|4948.62|4947.12|3075
1724928600000|2024-08-29 10:50:00|4954.62|4953.12|4955.62|4954.12|4956.62|4955.12|4954.62|4953.12|2130
1724928900000|2024-08-29 10:55:00|4956.62|4955.12|4952.12|4950.62|4956.62|4955.12|4951.62|4950.12|2548
1724929200000|2024-08-29 11:00:00|4951.62|4950.12|4951.62|4950.12|4952.62|4951.12|4949.62|4948.12|3094
1724929500000|2024-08-29 11:05:00|4950.62|4949.12|4952.62|4951.12|4952.62|4951.12|4949.62|4948.12|2352
1724929800000|2024-08-29 11:10:00|4951.62|4950.12|4951.62|4950.12|4952.62|4951.12|4948.62|4947.12|2039
1724930100000|2024-08-29 11:15:00|4952.12|4950.62|4951.62|4950.12|4952.62|4951.12|4950.62|4949.12|2153
1724930400000|2024-08-29 11:20:00|4952.62|4951.12|4951.62|4950.12|4952.62|4951.12|4950.62|4949.12|1590
1724930700000|2024-08-29 11:25:00|4952.62|4951.12|4952.62|4951.12|4953.62|4952.12|4951.62|4950.12|766
1724931000000|2024-08-29 11:30:00|4953.62|4952.12|4953.62|4952.12|4955.62|4954.12|4952.62|4951.12|1562
1724931300000|2024-08-29 11:35:00|4954.62|4953.12|4956.62|4955.12|4958.62|4957.12|4954.62|4953.12|3837
1724931600000|2024-08-29 11:40:00|4956.27|4954.77|4959.27|4957.77|4959.27|4957.77|4956.27|4954.77|2179
1724931900000|2024-08-29 11:45:00|4959.77|4958.27|4962.27|4960.77|4963.27|4961.77|4959.27|4957.77|4251
1724932200000|2024-08-29 11:50:00|4963.27|4961.77|4959.27|4957.77|4963.27|4961.77|4958.27|4956.77|3975
1724932500000|2024-08-29 11:55:00|4958.27|4956.77|4957.27|4955.77|4959.27|4957.77|4957.27|4955.77|2022
1724932800000|2024-08-29 12:00:00|4956.27|4954.77|4957.27|4955.77|4958.27|4956.77|4956.27|4954.77|1022
1724933100000|2024-08-29 12:05:00|4956.27|4954.77|4957.27|4955.77|4958.27|4956.77|4955.27|4953.77|2492
1724933400000|2024-08-29 12:10:00|4956.77|4955.27|4956.27|4954.77|4957.27|4955.77|4955.27|4953.77|1925
1724933700000|2024-08-29 12:15:00|4955.27|4953.77|4953.27|4951.77|4955.27|4953.77|4952.27|4950.77|1214
1724934000000|2024-08-29 12:20:00|4954.27|4952.77|4955.27|4953.77|4955.27|4953.77|4951.27|4949.77|1625
1724934300000|2024-08-29 12:25:00|4954.77|4953.27|4956.77|4955.27|4957.77|4956.27|4953.27|4951.77|2017
1724934600000|2024-08-29 12:30:00|4957.27|4955.77|4961.27|4959.77|4963.27|4961.77|4957.27|4955.77|5287
1724934900000|2024-08-29 12:35:00|4960.27|4958.77|4957.27|4955.77|4960.27|4958.77|4956.27|4954.77|5172
1724935200000|2024-08-29 12:40:00|4956.27|4954.77|4956.27|4954.77|4958.27|4956.77|4955.27|4953.77|6575
1724935500000|2024-08-29 12:45:00|4957.27|4955.77|4961.27|4959.77|4962.27|4960.77|4956.27|4954.77|1622
1724935800000|2024-08-29 12:50:00|4962.27|4960.77|4964.27|4962.77|4964.27|4962.77|4961.27|4959.77|7540
1724936100000|2024-08-29 12:55:00|4963.27|4961.77|4963.27|4961.77|4964.27|4962.77|4962.27|4960.77|6441
1724936400000|2024-08-29 13:00:00|4962.27|4960.77|4961.27|4959.77|4963.27|4961.77|4960.27|4958.77|3458
1724936700000|2024-08-29 13:05:00|4960.27|4958.77|4958.27|4956.77|4961.27|4959.77|4958.27|4956.77|2643
1724937000000|2024-08-29 13:10:00|4957.27|4955.77|4959.27|4957.77|4960.27|4958.77|4957.27|4955.77|5009
1724937300000|2024-08-29 13:15:00|4958.77|4957.27|4961.27|4959.77|4961.27|4959.77|4958.27|4956.77|1290
1724937600000|2024-08-29 13:20:00|4961.77|4960.27|4961.27|4959.77|4962.27|4960.77|4960.27|4958.77|1333
1724937900000|2024-08-29 13:25:00|4960.27|4958.77|4963.27|4961.77|4964.27|4962.77|4960.27|4958.77|1769
1724938200000|2024-08-29 13:30:00|4962.27|4960.77|4962.27|4960.77|4963.27|4961.77|4960.27|4958.77|4717
1724938500000|2024-08-29 13:35:00|4961.27|4959.77|4953.27|4951.77|4962.27|4960.77|4953.27|4951.77|3600
1724938800000|2024-08-29 13:40:00|4953.77|4952.27|4950.27|4948.77|4954.27|4952.77|4949.27|4947.77|4762
1724939100000|2024-08-29 13:45:00|4951.27|4949.77|4953.27|4951.77|4954.27|4952.77|4950.27|4948.77|4344
1724939400000|2024-08-29 13:50:00|4952.77|4951.27|4950.27|4948.77|4952.77|4951.27|4946.27|4944.77|4415
1724939700000|2024-08-29 13:55:00|4951.27|4949.77|4954.27|4952.77|4955.27|4953.77|4950.27|4948.77|5735
1724940000000|2024-08-29 14:00:00|4955.27|4953.77|4956.27|4954.77|4957.27|4955.77|4954.27|4952.77|4630
1724940300000|2024-08-29 14:05:00|4957.27|4955.77|4957.27|4955.77|4961.27|4959.77|4954.27|4952.77|3790
1724940600000|2024-08-29 14:10:00|4957.28|4955.78|4961.28|4959.78|4962.28|4960.78|4957.28|4955.78|3963
1724940900000|2024-08-29 14:15:00|4961.78|4960.28|4959.28|4957.78|4962.28|4960.78|4956.28|4954.78|13618
1724941200000|2024-08-29 14:20:00|4960.28|4958.78|4959.28|4957.78|4961.28|4959.78|4956.28|4954.78|4546
1724941500000|2024-08-29 14:25:00|4958.78|4957.28|4960.28|4958.78|4961.28|4959.78|4958.28|4956.78|4478
1724941800000|2024-08-29 14:30:00|4961.28|4959.78|4958.28|4956.78|4961.28|4959.78|4958.28|4956.78|3469
1724942100000|2024-08-29 14:35:00|4958.78|4957.28|4962.28|4960.78|4962.28|4960.78|4958.28|4956.78|3530
1724942400000|2024-08-29 14:40:00|4963.28|4961.78|4960.28|4958.78|4963.28|4961.78|4959.28|4957.78|2336
1724942700000|2024-08-29 14:45:00|4959.28|4957.78|4961.28|4959.78|4961.28|4959.78|4959.28|4957.78|3402
1724943000000|2024-08-29 14:50:00|4960.28|4958.78|4962.28|4960.78|4963.28|4961.78|4960.28|4958.78|2917
1724943300000|2024-08-29 14:55:00|4963.28|4961.78|4958.28|4956.78|4963.28|4961.78|4957.28|4955.78|5143
1724943600000|2024-08-29 15:00:00|4958.78|4957.28|4960.28|4958.78|4961.28|4959.78|4958.78|4957.28|4712
1724943900000|2024-08-29 15:05:00|4961.28|4959.78|4959.28|4957.78|4962.28|4960.78|4957.28|4955.78|18007
1724944200000|2024-08-29 15:10:00|4960.28|4958.78|4964.28|4962.78|4964.28|4962.78|4959.28|4957.78|7720
1724944500000|2024-08-29 15:15:00|4965.28|4963.78|4963.28|4961.78|4966.28|4964.78|4962.28|4960.78|11500
1724944800000|2024-08-29 15:20:00|4962.28|4960.78|4962.28|4960.78|4963.28|4961.78|4960.28|4958.78|9327
1724945100000|2024-08-29 15:25:00|4963.28|4961.78|4963.28|4961.78|4963.28|4961.78|4961.28|4959.78|13078
1724945400000|2024-08-29 15:30:00|4964.28|4962.78|4967.28|4965.78|4967.28|4965.78|4963.28|4961.78|37465
1724945700000|2024-08-29 15:35:00|4966.28|4964.78|4971.28|4969.78|4971.28|4969.78|4966.28|4964.78|24540
1724946000000|2024-08-29 15:40:00|4970.28|4968.78|4971.28|4969.78|4972.28|4970.78|4970.28|4968.78|7111
1724946300000|2024-08-29 15:45:00|4972.28|4970.78|4973.28|4971.78|4973.28|4971.78|4971.28|4969.78|3502
1724946600000|2024-08-29 15:50:00|4973.78|4972.28|4975.28|4973.78|4976.28|4974.78|4973.28|4971.78|4006
1724946900000|2024-08-29 15:55:00|4974.28|4972.78|4977.28|4975.78|4978.28|4976.78|4974.28|4972.78|10216
1724947200000|2024-08-29 16:00:00|4977.78|4976.28|4980.28|4978.78|4981.28|4979.78|4977.28|4975.78|10415
1724947500000|2024-08-29 16:05:00|4979.28|4977.78|4980.28|4978.78|4982.28|4980.78|4979.28|4977.78|3515
1724947800000|2024-08-29 16:10:00|4979.28|4977.78|4980.28|4978.78|4980.28|4978.78|4978.28|4976.78|1547
1724948100000|2024-08-29 16:15:00|4979.28|4977.78|4978.28|4976.78|4980.28|4978.78|4977.28|4975.78|2468
1724948400000|2024-08-29 16:20:00|4979.28|4977.78|4980.28|4978.78|4980.28|4978.78|4978.28|4976.78|1315
1724948700000|2024-08-29 16:25:00|4979.28|4977.78|4979.28|4977.78|4980.28|4978.78|4979.28|4977.78|1169
1724949000000|2024-08-29 16:30:00|4979.78|4978.28|4979.28|4977.78|4980.28|4978.78|4979.28|4977.78|1967
1724949300000|2024-08-29 16:35:00|4978.28|4976.78|4978.28|4976.78|4978.28|4976.78|4977.28|4975.78|2062
1724949600000|2024-08-29 16:40:00|4977.28|4975.78|4978.28|4976.78|4978.28|4976.78|4977.28|4975.78|596
1724949900000|2024-08-29 16:45:00|4977.28|4975.78|4977.28|4975.78|4979.28|4977.78|4977.28|4975.78|1068
1724950200000|2024-08-29 16:50:00|4978.28|4976.78|4975.28|4973.78|4978.28|4976.78|4974.28|4972.78|2083
1724950500000|2024-08-29 16:55:00|4974.78|4973.28|4975.28|4973.78|4976.28|4974.78|4974.28|4972.78|856
1724950800000|2024-08-29 17:00:00|4974.28|4972.78|4971.28|4969.78|4974.28|4972.78|4971.28|4969.78|1210
1724951100000|2024-08-29 17:05:00|4971.78|4970.28|4969.28|4967.78|4972.28|4970.78|4969.28|4967.78|1465
1724951400000|2024-08-29 17:10:00|4969.78|4968.28|4968.28|4966.78|4970.28|4968.78|4967.28|4965.78|1681
1724951700000|2024-08-29 17:15:00|4969.28|4967.78|4969.28|4967.78|4970.28|4968.78|4968.28|4966.78|1009
1724952000000|2024-08-29 17:20:00|4968.28|4966.78|4968.28|4966.78|4969.28|4967.78|4968.28|4966.78|671
1724952300000|2024-08-29 17:25:00|4969.28|4967.78|4967.28|4965.78|4969.28|4967.78|4967.28|4965.78|1497
1724952600000|2024-08-29 17:30:00|4966.28|4964.78|4967.28|4965.78|4968.28|4966.78|4966.28|4964.78|824
1724952900000|2024-08-29 17:35:00|4966.28|4964.78|4964.28|4962.78|4967.28|4965.78|4964.28|4962.78|1379
1724953200000|2024-08-29 17:40:00|4964.78|4963.28|4965.28|4963.78|4966.28|4964.78|4964.28|4962.78|1140
1724953500000|2024-08-29 17:45:00|4965.78|4964.28|4964.28|4962.78|4966.28|4964.78|4964.28|4962.78|1170
1724953800000|2024-08-29 17:50:00|4965.28|4963.78|4968.28|4966.78|4968.28|4966.78|4964.28|4962.78|1530
1724954100000|2024-08-29 17:55:00|4969.28|4967.78|4969.78|4968.28|4970.28|4968.78|4968.28|4966.78|1159
1724954400000|2024-08-29 18:00:00|4969.28|4967.78|4967.28|4965.78|4969.28|4967.78|4964.28|4962.78|819
1724954700000|2024-08-29 18:05:00|4968.28|4966.78|4966.28|4964.78|4968.28|4966.78|4966.28|4964.78|863
1724955000000|2024-08-29 18:10:00|4965.28|4963.78|4965.78|4964.28|4967.28|4965.78|4965.28|4963.78|518
1724955300000|2024-08-29 18:15:00|4965.28|4963.78|4964.28|4962.78|4966.28|4964.78|4964.28|4962.78|380
1724955600000|2024-08-29 18:20:00|4965.28|4963.78|4965.28|4963.78|4965.28|4963.78|4964.28|4962.78|312
1724955900000|2024-08-29 18:25:00|4964.28|4962.78|4957.28|4955.78|4965.28|4963.78|4956.28|4954.78|2402
1724956200000|2024-08-29 18:30:00|4956.28|4954.78|4954.28|4952.78|4956.28|4954.78|4953.28|4951.78|1696
1724956500000|2024-08-29 18:35:00|4953.78|4952.28|4946.28|4944.78|4954.28|4952.78|4946.28|4944.78|2477
1724956800000|2024-08-29 18:40:00|4947.28|4945.78|4943.78|4942.28|4949.28|4947.78|4941.28|4939.78|2508
1724957100000|2024-08-29 18:45:00|4944.28|4942.78|4945.28|4943.78|4945.28|4943.78|4938.28|4936.78|2721
1724957400000|2024-08-29 18:50:00|4944.28|4942.78|4945.28|4943.78|4945.28|4943.78|4938.78|4937.28|1270
1724957700000|2024-08-29 18:55:00|4946.28|4944.78|4944.28|4942.78|4946.28|4944.78|4942.28|4940.78|804
1724958000000|2024-08-29 19:00:00|4945.28|4943.78|4941.28|4939.78|4945.28|4943.78|4940.78|4939.28|1412
1724958300000|2024-08-29 19:05:00|4941.78|4940.28|4943.28|4941.78|4944.28|4942.78|4941.28|4939.78|982
1724958600000|2024-08-29 19:10:00|4944.28|4942.78|4943.28|4941.78|4944.28|4942.78|4940.78|4939.28|931
1724958900000|2024-08-29 19:15:00|4942.78|4941.28|4946.28|4944.78|4948.28|4946.78|4942.28|4940.78|1288
1724959200000|2024-08-29 19:20:00|4947.28|4945.78|4947.28|4945.78|4947.28|4945.78|4944.28|4942.78|886
1724959500000|2024-08-29 19:25:00|4948.28|4946.78|4949.28|4947.78|4950.28|4948.78|4947.28|4945.78|517
1724959800000|2024-08-29 19:30:00|4949.78|4948.28|4950.28|4948.78|4951.28|4949.78|4948.28|4946.78|703
1724960100000|2024-08-29 19:35:00|4951.28|4949.78|4952.28|4950.78|4955.28|4953.78|4950.28|4948.78|1118
1724960400000|2024-08-29 19:40:00|4953.28|4951.78|4947.28|4945.78|4953.28|4951.78|4947.28|4945.78|996
1724960700000|2024-08-29 19:45:00|4947.78|4946.28|4945.28|4943.78|4949.28|4947.78|4945.28|4943.78|884
1724961000000|2024-08-29 19:50:00|4946.28|4944.78|4943.28|4941.78|4947.28|4945.78|4943.28|4941.78|1705
1724961300000|2024-08-29 19:55:00|4944.28|4942.78|4946.28|4944.78|4946.28|4944.78|4943.28|4941.78|1743
1724961600000|2024-08-29 20:00:00|4946.73|4943.73|4950.13|4947.13|4950.63|4947.63|4946.73|4943.73|115
1724961900000|2024-08-29 20:05:00|4949.93|4946.93|4952.73|4949.73|4953.03|4950.03|4949.83|4946.83|0
1724962200000|2024-08-29 20:10:00|4952.93|4949.93|4951.93|4948.93|4953.53|4950.53|4951.83|4948.83|0
1724962500000|2024-08-29 20:15:00|4952.13|4949.13|4953.03|4950.03|4953.03|4950.03|4951.93|4948.93|0
1724962800000|2024-08-29 20:20:00|4952.93|4949.93|4952.93|4949.93|4953.63|4950.63|4952.73|4949.73|0
1724963100000|2024-08-29 20:25:00|4952.73|4949.73|4953.33|4950.33|4953.63|4950.63|4952.73|4949.73|0
1724963400000|2024-08-29 20:30:00|4953.53|4950.53|4952.33|4949.33|4953.63|4950.63|4952.33|4949.33|0
1724963700000|2024-08-29 20:35:00|4952.23|4949.23|4952.43|4949.43|4953.03|4950.03|4951.93|4948.93|0
1724964000000|2024-08-29 20:40:00|4952.53|4949.53|4952.13|4949.13|4952.73|4949.73|4951.93|4948.93|0
1724964300000|2024-08-29 20:45:00|4951.93|4948.93|4951.33|4948.33|4952.13|4949.13|4951.33|4948.33|0
1724964600000|2024-08-29 20:50:00|4951.53|4948.53|4951.93|4948.93|4952.33|4949.33|4951.33|4948.33|0
1724964900000|2024-08-29 20:55:00|4952.13|4949.13|4952.03|4949.03|4952.63|4949.63|4951.93|4948.93|0
1724965200000|2024-08-29 21:00:00|4952.13|4949.13|4952.53|4949.53|4952.53|4949.53|4952.13|4949.13|0
1724965500000|2024-08-29 21:05:00|4952.43|4949.43|4951.83|4948.83|4952.43|4949.43|4951.83|4948.83|0
1724965800000|2024-08-29 21:10:00|4951.73|4948.73|4951.43|4948.43|4952.03|4949.03|4951.43|4948.43|0
1724966100000|2024-08-29 21:15:00|4951.53|4948.53|4951.63|4948.63|4952.43|4949.43|4951.43|4948.43|0
1724966400000|2024-08-29 21:20:00|4952.03|4949.03|4952.13|4949.13|4952.13|4949.13|4951.63|4948.63|0
1724966700000|2024-08-29 21:25:00|4952.03|4949.03|4952.23|4949.23|4952.23|4949.23|4951.83|4948.83|0
1724967000000|2024-08-29 21:30:00|4952.33|4949.33|4952.23|4949.23|4952.33|4949.33|4952.23|4949.23|0
1724967300000|2024-08-29 21:35:00|4952.33|4949.33|4952.83|4949.83|4952.83|4949.83|4952.33|4949.33|0
1724967600000|2024-08-29 21:40:00|4952.93|4949.93|4952.93|4949.93|4952.93|4949.93|4952.93|4949.93|0
1724967900000|2024-08-29 21:45:00|4952.73|4949.73|4952.73|4949.73|4953.13|4950.13|4952.63|4949.63|0
1724968200000|2024-08-29 21:50:00|4952.63|4949.63|4952.83|4949.83|4952.93|4949.93|4952.63|4949.63|0
1724968500000|2024-08-29 21:55:00|4952.73|4949.73|4952.63|4949.63|4952.83|4949.83|4952.43|4949.43|0
1724968800000|2024-08-29 22:00:00|4953.03|4950.03|4952.53|4949.53|4954.33|4951.33|4952.03|4949.03|0
1724969100000|2024-08-29 22:05:00|4952.23|4949.23|4950.03|4947.03|4952.23|4949.23|4948.23|4945.23|0
1724969400000|2024-08-29 22:10:00|4949.93|4946.93|4950.53|4947.53|4951.33|4948.33|4949.33|4946.33|0
1724969700000|2024-08-29 22:15:00|4950.63|4947.63|4951.73|4948.73|4952.33|4949.33|4950.43|4947.43|0
1724970000000|2024-08-29 22:20:00|4951.63|4948.63|4950.43|4947.43|4952.13|4949.13|4949.83|4946.83|0
1724970300000|2024-08-29 22:25:00|4950.33|4947.33|4951.33|4948.33|4951.53|4948.53|4950.13|4947.13|0
1724970600000|2024-08-29 22:30:00|4951.23|4948.23|4950.93|4947.93|4951.63|4948.63|4950.73|4947.73|0
1724970900000|2024-08-29 22:35:00|4950.73|4947.73|4950.93|4947.93|4950.93|4947.93|4950.43|4947.43|0
1724971200000|2024-08-29 22:40:00|4950.83|4947.83|4951.8|4948.8|4951.9|4948.9|4950.63|4947.63|0
1724971500000|2024-08-29 22:45:00|4951.9|4948.9|4951.1|4948.1|4951.9|4948.9|4950.6|4947.6|0
1724971800000|2024-08-29 22:50:00|4951|4948|4950.9|4947.9|4951.4|4948.4|4950.7|4947.7|0
1724972100000|2024-08-29 22:55:00|4950.8|4947.8|4951.1|4948.1|4951.2|4948.2|4950.7|4947.7|0
1724972400000|2024-08-29 23:00:00|4951|4948|4950.5|4947.5|4951.1|4948.1|4950|4947|0
1724972700000|2024-08-29 23:05:00|4950.4|4947.4|4951.2|4948.2|4951.4|4948.4|4950.1|4947.1|0
1724973000000|2024-08-29 23:10:00|4951.3|4948.3|4951.7|4948.7|4951.7|4948.7|4951.1|4948.1|0
1724973300000|2024-08-29 23:15:00|4951.6|4948.6|4951.4|4948.4|4951.8|4948.8|4951.2|4948.2|0
1724973600000|2024-08-29 23:20:00|4951.3|4948.3|4952|4949|4952.4|4949.4|4951.3|4948.3|0
1724973900000|2024-08-29 23:25:00|4952.1|4949.1|4952.1|4949.1|4952.3|4949.3|4951.7|4948.7|0
1724974200000|2024-08-29 23:30:00|4952|4949|4950.9|4947.9|4952.1|4949.1|4950.7|4947.7|0
1724974500000|2024-08-29 23:35:00|4950.8|4947.8|4950.7|4947.7|4951.4|4948.4|4950.6|4947.6|0
1724974800000|2024-08-29 23:40:00|4950.6|4947.6|4950.8|4947.8|4951.1|4948.1|4950.3|4947.3|0
1724975100000|2024-08-29 23:45:00|4950.9|4947.9|4951.8|4948.8|4952|4949|4950.6|4947.6|0
1724975400000|2024-08-29 23:50:00|4951.9|4948.9|4950.7|4947.7|4951.9|4948.9|4950.4|4947.4|0
1724975700000|2024-08-29 23:55:00|4950.6|4947.6|4950.6|4947.6|4951.1|4948.1|4950.6|4947.6|0
1724976000000|2024-08-30 00:00:00|4950.7|4947.7|4948.7|4945.7|4950.9|4947.9|4948.4|4945.4|0
1724976300000|2024-08-30 00:05:00|4948.6|4945.6|4946.3|4943.3|4948.9|4945.9|4945.7|4942.7|0
1724976600000|2024-08-30 00:10:00|4946.2|4943.2|4945.7|4942.7|4947|4944|4945.6|4942.6|0
1724976900000|2024-08-30 00:15:00|4945.8|4942.8|4948|4946|4950|4948|4945.8|4942.8|525
1724977200000|2024-08-30 00:20:00|4949|4947|4949|4947|4950|4948|4947|4945|189
1724977500000|2024-08-30 00:25:00|4950|4948|4952|4950|4953|4951|4950|4948|200
1724977800000|2024-08-30 00:30:00|4952.5|4950.5|4953|4951|4955|4953|4952|4950|110
1724978100000|2024-08-30 00:35:00|4952.5|4950.5|4952|4950|4953|4951|4952|4950|43
1724978400000|2024-08-30 00:40:00|4953|4951|4953|4951|4953|4951|4953|4951|23
1724978700000|2024-08-30 00:45:00|4952|4950|4953|4951|4953|4951|4951|4949|59
1724979000000|2024-08-30 00:50:00|4952|4950|4951|4949|4952|4950|4951|4949|40
1724979300000|2024-08-30 00:55:00|4952|4950|4951|4949|4953|4951|4951|4949|65
1724979600000|2024-08-30 01:00:00|4952|4950|4954|4952|4954|4952|4952|4950|42
1724979900000|2024-08-30 01:05:00|4954.5|4952.5|4952.5|4950.5|4955|4953|4952|4950|216
1724980200000|2024-08-30 01:10:00|4952|4950|4952|4950|4953|4951|4952|4950|27
1724980500000|2024-08-30 01:15:00|4951|4949|4951|4949|4952.5|4950.5|4951|4949|33
1724980800000|2024-08-30 01:20:00|4951.5|4949.5|4952.5|4950.5|4953|4951|4951|4949|44
1724981100000|2024-08-30 01:25:00|4953|4951|4951|4949|4953|4951|4951|4949|65
1724981400000|2024-08-30 01:30:00|4952|4950|4954|4952|4954|4952|4951|4949|183
1724981700000|2024-08-30 01:35:00|4953|4951|4953.5|4951.5|4954|4952|4953|4951|56
1724982000000|2024-08-30 01:40:00|4954|4952|4954|4952|4954|4952|4953.5|4951.5|11
1724982300000|2024-08-30 01:45:00|4955|4953|4954|4952|4955|4953|4954|4952|50
1724982600000|2024-08-30 01:50:00|4955|4953|4955|4953|4955|4953|4954|4952|49
1724982900000|2024-08-30 01:55:00|4954|4952|4954|4952|4955|4953|4953|4951|91
1724983200000|2024-08-30 02:00:00|4953|4951|4955|4953|4956|4954|4953|4951|89
1724983500000|2024-08-30 02:05:00|4955.5|4953.5|4954|4952|4955.5|4953.5|4954|4952|24
1724983800000|2024-08-30 02:10:00|4955|4953|4955|4953|4956|4954|4955|4953|27
1724984100000|2024-08-30 02:15:00|4955.5|4953.5|4955|4953|4956|4954|4955|4953|24
1724984400000|2024-08-30 02:20:00|4956|4954|4956|4954|4956|4954|4955|4953|32
1724984700000|2024-08-30 02:25:00|4957|4955|4957|4955|4957|4955|4956|4954|53
1724985000000|2024-08-30 02:30:00|4957.5|4955.5|4958|4956|4958|4956|4957.5|4955.5|35
1724985300000|2024-08-30 02:35:00|||||||||20
1724985600000|2024-08-30 02:40:00|4957|4955|4958|4956|4958|4956|4957|4955|23
1724985900000|2024-08-30 02:45:00|||||||||86
1724986200000|2024-08-30 02:50:00|||||||||48
1724986500000|2024-08-30 02:55:00|4957|4955|4959|4957|4959|4957|4957|4955|53
1724986800000|2024-08-30 03:00:00|4958|4956|4957|4955|4959|4957|4956|4954|63
1724987100000|2024-08-30 03:05:00|4956|4954|4955|4953|4956.5|4954.5|4954.5|4952.5|107
1724987400000|2024-08-30 03:10:00|4954.5|4952.5|4954|4952|4955|4953|4954|4952|25
1724987700000|2024-08-30 03:15:00|4955|4953|4954|4952|4955|4953|4954|4952|24
1724988000000|2024-08-30 03:20:00|4953|4951|4953|4951|4953|4951|4953|4951|23
1724988300000|2024-08-30 03:25:00|||||||||35
1724988600000|2024-08-30 03:30:00|||||||||29
1724988900000|2024-08-30 03:35:00|4952|4950|4952|4950|4952|4950|4952|4950|78
1724989200000|2024-08-30 03:40:00|4951|4949|4952|4950|4952|4950|4951|4949|72
1724989500000|2024-08-30 03:45:00|4952.5|4950.5|4952|4950|4953|4951|4952|4950|50
1724989800000|2024-08-30 03:50:00|4953|4951|4952|4950|4953|4951|4952|4950|41
1724990100000|2024-08-30 03:55:00|4953|4951|4953|4951|4953|4951|4953|4951|19
1724990400000|2024-08-30 04:00:00|4952.5|4950.5|4951.5|4949.5|4952.5|4950.5|4951.5|4949.5|20
1724990700000|2024-08-30 04:05:00|4951|4949|4951|4949|4951|4949|4951|4949|26
1724991000000|2024-08-30 04:10:00|4950|4948|4950|4948|4950.5|4948.5|4950|4948|66
1724991300000|2024-08-30 04:15:00|4949|4947|4949|4947|4949|4947|4949|4947|99
1724991600000|2024-08-30 04:20:00|4950|4948|4950|4948|4950|4948|4950|4948|18
1724991900000|2024-08-30 04:25:00|4949|4947|4949|4947|4949|4947|4948|4946|65
1724992200000|2024-08-30 04:30:00|4948|4946|4950|4948|4950|4948|4948|4946|87
1724992500000|2024-08-30 04:35:00|4951|4949|4951|4949|4951|4949|4950|4948|36
1724992800000|2024-08-30 04:40:00|4952|4950|4953|4951|4953|4951|4952|4950|49
1724993100000|2024-08-30 04:45:00|4954|4952|4954|4952|4954|4952|4954|4952|81
1724993400000|2024-08-30 04:50:00|4955|4953|4954|4952|4955|4953|4954|4952|48
1724993700000|2024-08-30 04:55:00|4953|4951|4954|4952|4954|4952|4953|4951|87
1724994000000|2024-08-30 05:00:00|4953|4951|4955|4953|4956|4954|4952|4950|501
1724994300000|2024-08-30 05:05:00|4956|4954|4955|4953|4956|4954|4954|4952|123
1724994600000|2024-08-30 05:10:00|4954|4952|4955|4953|4956|4954|4954|4952|134
1724994900000|2024-08-30 05:15:00|4954|4952|4954|4952|4954|4952|4954|4952|48
1724995200000|2024-08-30 05:20:00|4953|4951|4954|4952|4954|4952|4953|4951|32
1724995500000|2024-08-30 05:25:00|4953|4951|4954|4952|4955|4953|4953|4951|174
1724995800000|2024-08-30 05:30:00|4955|4953|4954|4952|4955|4953|4954|4952|291
1724996100000|2024-08-30 05:35:00|4955|4953|4957|4955|4957|4955|4955|4953|221
1724996400000|2024-08-30 05:40:00|4957.5|4955.5|4957|4955|4958|4956|4957|4955|142
1724996700000|2024-08-30 05:45:00|4958|4956|4959|4957|4959|4957|4957|4955|231
1724997000000|2024-08-30 05:50:00|4960|4958|4960|4958|4962|4960|4958|4956|990
1724997300000|2024-08-30 05:55:00|4961|4959|4958|4956|4962|4960|4957|4955|343
1724997600000|2024-08-30 06:00:00|4957.75|4956.25|4957.75|4956.25|4962.75|4961.25|4954.75|4953.25|1360
1724997900000|2024-08-30 06:05:00|4958.75|4957.25|4961.75|4960.25|4961.75|4960.25|4957.25|4955.75|1387
1724998200000|2024-08-30 06:10:00|4962.75|4961.25|4961.75|4960.25|4963.75|4962.25|4959.75|4958.25|890
1724998500000|2024-08-30 06:15:00|4960.75|4959.25|4959.75|4958.25|4961.75|4960.25|4958.75|4957.25|854
1724998800000|2024-08-30 06:20:00|4958.75|4957.25|4958.75|4957.25|4960.75|4959.25|4957.75|4956.25|976
1724999100000|2024-08-30 06:25:00|4959.75|4958.25|4958.75|4957.25|4959.75|4958.25|4958.75|4957.25|368
1724999400000|2024-08-30 06:30:00|4958.25|4956.75|4959.75|4958.25|4960.75|4959.25|4957.75|4956.25|626
1724999700000|2024-08-30 06:35:00|4958.75|4957.25|4954.75|4953.25|4958.75|4957.25|4954.75|4953.25|2313
1725000000000|2024-08-30 06:40:00|4955.75|4954.25|4957.75|4956.25|4957.75|4956.25|4955.75|4954.25|379
1725000300000|2024-08-30 06:45:00|4954.75|4953.25|4956.75|4955.25|4957.75|4956.25|4953.75|4952.25|1050
1725000600000|2024-08-30 06:50:00|4955.75|4954.25|4957.75|4956.25|4958.75|4957.25|4955.75|4954.25|664
1725000900000|2024-08-30 06:55:00|4958.75|4957.25|4955.75|4954.25|4958.75|4957.25|4955.25|4953.75|1714
1725001200000|2024-08-30 07:00:00|4957.75|4956.25|4960.75|4959.25|4962.75|4961.25|4956.75|4955.25|7954
1725001500000|2024-08-30 07:05:00|4961.75|4960.25|4964.75|4963.25|4964.75|4963.25|4960.75|4959.25|3389
1725001800000|2024-08-30 07:10:00|4963.75|4962.25|4966.75|4965.25|4966.75|4965.25|4961.75|4960.25|2935
1725002100000|2024-08-30 07:15:00|4965.75|4964.25|4966.75|4965.25|4967.75|4966.25|4964.75|4963.25|4656
1725002400000|2024-08-30 07:20:00|4967.75|4966.25|4965.75|4964.25|4967.75|4966.25|4965.75|4964.25|1772
1725002700000|2024-08-30 07:25:00|4966.25|4964.75|4967.75|4966.25|4968.75|4967.25|4965.75|4964.25|4072
1725003000000|2024-08-30 07:30:00|4968.25|4966.75|4969.75|4968.25|4969.75|4968.25|4967.75|4966.25|5328
1725003300000|2024-08-30 07:35:00|4970.75|4969.25|4973.75|4972.25|4973.75|4972.25|4970.75|4969.25|5440
1725003600000|2024-08-30 07:40:00|4974.55|4973.05|4975.55|4974.05|4976.55|4975.05|4973.55|4972.05|3365
1725003900000|2024-08-30 07:45:00|4976.55|4975.05|4970.55|4969.05|4976.55|4975.05|4970.55|4969.05|2554
1725004200000|2024-08-30 07:50:00|4971.55|4970.05|4972.55|4971.05|4973.55|4972.05|4970.55|4969.05|1818
1725004500000|2024-08-30 07:55:00|4973.55|4972.05|4973.55|4972.05|4975.55|4974.05|4972.55|4971.05|2568
1725004800000|2024-08-30 08:00:00|4974.05|4972.55|4973.55|4972.05|4974.55|4973.05|4972.55|4971.05|1197
1725005100000|2024-08-30 08:05:00|4974.05|4972.55|4972.55|4971.05|4974.55|4973.05|4971.55|4970.05|1454
1725005400000|2024-08-30 08:10:00|4973.05|4971.55|4976.55|4975.05|4976.55|4975.05|4972.55|4971.05|2403
1725005700000|2024-08-30 08:15:00|4975.55|4974.05|4973.55|4972.05|4976.55|4975.05|4973.55|4972.05|2720
1725006000000|2024-08-30 08:20:00|4972.55|4971.05|4971.55|4970.05|4972.55|4971.05|4970.55|4969.05|2826
1725006300000|2024-08-30 08:25:00|4972.55|4971.05|4974.55|4973.05|4975.55|4974.05|4972.55|4971.05|3316
1725006600000|2024-08-30 08:30:00|4973.55|4972.05|4974.55|4973.05|4974.55|4973.05|4972.55|4971.05|1355
1725006900000|2024-08-30 08:35:00|4975.55|4974.05|4976.55|4975.05|4976.55|4975.05|4974.55|4973.05|1361
1725007200000|2024-08-30 08:40:00|4975.55|4974.05|4976.55|4975.05|4976.55|4975.05|4974.55|4973.05|1301
1725007500000|2024-08-30 08:45:00|4977.55|4976.05|4974.55|4973.05|4977.55|4976.05|4973.55|4972.05|5451
1725007800000|2024-08-30 08:50:00|4973.55|4972.05|4973.55|4972.05|4974.55|4973.05|4972.55|4971.05|2069
1725008100000|2024-08-30 08:55:00|4974.05|4972.55|4975.55|4974.05|4975.55|4974.05|4973.55|4972.05|2430
1725008400000|2024-08-30 09:00:00|4974.55|4973.05|4977.55|4976.05|4977.55|4976.05|4974.55|4973.05|909
1725008700000|2024-08-30 09:05:00|4976.55|4975.05|4976.55|4975.05|4977.55|4976.05|4976.55|4975.05|687
1724623200000|2024-08-25 22:00:00|4908.2|4905.2|4908.8|4905.8|4908.9|4905.9|4907.7|4904.7|0
1724623500000|2024-08-25 22:05:00|4908.7|4905.7|4910.4|4907.4|4911.1|4908.1|4908.6|4905.6|0
1724623800000|2024-08-25 22:10:00|4910.3|4907.3|4910.2|4907.2|4910.9|4907.9|4910.2|4907.2|0
1724624100000|2024-08-25 22:15:00|4910.1|4907.1|4910|4907|4910.7|4907.7|4909.1|4906.1|0
1724624400000|2024-08-25 22:20:00|4910.2|4907.2|4909.5|4906.5|4910.4|4907.4|4909.3|4906.3|0
1724624700000|2024-08-25 22:25:00|4909.4|4906.4|4907.7|4904.7|4909.5|4906.5|4906.4|4903.4|0
1724625000000|2024-08-25 22:30:00|4907.9|4904.9|4903.8|4900.8|4908.3|4905.3|4902.4|4899.4|0
1724625300000|2024-08-25 22:35:00|4903.7|4900.7|4902.4|4899.4|4904.1|4901.1|4902.3|4899.3|0
1724625600000|2024-08-25 22:40:00|4902.5|4899.5|4901.5|4898.5|4903.2|4900.2|4900.1|4897.1|0
1724625900000|2024-08-25 22:45:00|4901.4|4898.4|4901.1|4898.1|4902.2|4899.2|4900|4897|0
1724626200000|2024-08-25 22:50:00|4901.2|4898.2|4901.5|4898.5|4901.8|4898.8|4901.1|4898.1|0
1724626500000|2024-08-25 22:55:00|4901.6|4898.6|4900.1|4897.1|4901.7|4898.7|4899.7|4896.7|0
1724626800000|2024-08-25 23:00:00|4900.3|4897.3|4899.3|4896.3|4900.4|4897.4|4898.2|4895.2|0
1724627100000|2024-08-25 23:05:00|4899.2|4896.2|4899.7|4896.7|4899.9|4896.9|4898.5|4895.5|0
1724627400000|2024-08-25 23:10:00|4899.6|4896.6|4901.1|4898.1|4901.5|4898.5|4899.6|4896.6|0
1724627700000|2024-08-25 23:15:00|4901|4898|4898.7|4895.7|4901.1|4898.1|4898.5|4895.5|0
1724628000000|2024-08-25 23:20:00|4898.6|4895.6|4899.7|4896.7|4899.7|4896.7|4898.2|4895.2|0
1724628300000|2024-08-25 23:25:00|4899.9|4896.9|4900.1|4897.1|4900.8|4897.8|4899.6|4896.6|0
1724628600000|2024-08-25 23:30:00|4900.3|4897.3|4899.6|4896.6|4900.6|4897.6|4899.6|4896.6|0
1724628900000|2024-08-25 23:35:00|4899.7|4896.7|4900.4|4897.4|4900.6|4897.6|4899.6|4896.6|0
1724629200000|2024-08-25 23:40:00|4900.3|4897.3|4901.1|4898.1|4901.5|4898.5|4899.2|4896.2|0
1724629500000|2024-08-25 23:45:00|4901.2|4898.2|4902.1|4899.1|4902.5|4899.5|4900.3|4897.3|0
1724629800000|2024-08-25 23:50:00|4902|4899|4903.3|4900.3|4903.3|4900.3|4901.7|4898.7|0
1724630100000|2024-08-25 23:55:00|4903.2|4900.2|4903.3|4900.3|4903.5|4900.5|4902.7|4899.7|0
1724630400000|2024-08-26 00:00:00|4903.5|4900.5|4905.1|4902.1|4905.5|4902.5|4903.5|4900.5|0
1724630700000|2024-08-26 00:05:00|4905.2|4902.2|4903.3|4900.3|4905.3|4902.3|4903.1|4900.1|0
1724631000000|2024-08-26 00:10:00|4903.5|4900.5|4901.7|4898.7|4905|4902|4901.5|4898.5|0
1724631300000|2024-08-26 00:15:00|4901.9|4898.9|4896.2|4894.2|4901.9|4898.9|4894.2|4892.2|544
1724631600000|2024-08-26 00:20:00|4896.7|4894.7|4894.2|4892.2|4897.2|4895.2|4894.2|4892.2|241
1724631900000|2024-08-26 00:25:00|4893.2|4891.2|4891.2|4889.2|4894.2|4892.2|4890.2|4888.2|371
1724632200000|2024-08-26 00:30:00|4890.2|4888.2|4891.2|4889.2|4891.2|4889.2|4890.2|4888.2|145
1724632500000|2024-08-26 00:35:00|4890.2|4888.2|4894.2|4892.2|4894.2|4892.2|4890.2|4888.2|186
1724632800000|2024-08-26 00:40:00|4893.2|4891.2|4897.2|4895.2|4897.2|4895.2|4893.2|4891.2|247
1724633100000|2024-08-26 00:45:00|4898.2|4896.2|4899.2|4897.2|4899.2|4897.2|4898.2|4896.2|101
1724633400000|2024-08-26 00:50:00|4900.2|4898.2|4900.2|4898.2|4901.2|4899.2|4899.7|4897.7|183
1724633700000|2024-08-26 00:55:00|4901.2|4899.2|4902.2|4900.2|4902.2|4900.2|4901.2|4899.2|39
1724634000000|2024-08-26 01:00:00|4902.7|4900.7|4902.2|4900.2|4903.2|4901.2|4901.2|4899.2|118
1724634300000|2024-08-26 01:05:00|4901.2|4899.2|4899.2|4897.2|4902.2|4900.2|4899.2|4897.2|89
1724634600000|2024-08-26 01:10:00|4900.2|4898.2|4898.2|4896.2|4900.2|4898.2|4898.2|4896.2|243
1724634900000|2024-08-26 01:15:00|4898.7|4896.7|4898.2|4896.2|4900.2|4898.2|4897.2|4895.2|205
1724635200000|2024-08-26 01:20:00|4898.7|4896.7|4898.2|4896.2|4900.2|4898.2|4898.2|4896.2|101
1724635500000|2024-08-26 01:25:00|4899.2|4897.2|4898.2|4896.2|4899.2|4897.2|4898.2|4896.2|71
1724635800000|2024-08-26 01:30:00|4899.2|4897.2|4898.2|4896.2|4900.2|4898.2|4898.2|4896.2|177
1724636100000|2024-08-26 01:35:00|4899.2|4897.2|4898.2|4896.2|4899.2|4897.2|4897.2|4895.2|103
1724636400000|2024-08-26 01:40:00|4897.2|4895.2|4897.2|4895.2|4898.2|4896.2|4897.2|4895.2|72
1724636700000|2024-08-26 01:45:00|4898.2|4896.2|4897.2|4895.2|4898.2|4896.2|4897.2|4895.2|77
1724637000000|2024-08-26 01:50:00|4897.7|4895.7|4898.2|4896.2|4898.2|4896.2|4897.2|4895.2|62
1724637300000|2024-08-26 01:55:00|4897.2|4895.2|4897.2|4895.2|4898.2|4896.2|4897.2|4895.2|69
1724637600000|2024-08-26 02:00:00|4897.7|4895.7|4898.2|4896.2|4898.2|4896.2|4897.2|4895.2|89
1724637900000|2024-08-26 02:05:00|4897.2|4895.2|4897.2|4895.2|4898.2|4896.2|4897.2|4895.2|37
1724638200000|2024-08-26 02:10:00|4896.2|4894.2|4895.2|4893.2|4896.2|4894.2|4895.2|4893.2|67
1724638500000|2024-08-26 02:15:00|4896.2|4894.2|4896.2|4894.2|4896.2|4894.2|4895.2|4893.2|87
1724638800000|2024-08-26 02:20:00|4895.7|4893.7|4894.2|4892.2|4896.2|4894.2|4894.2|4892.2|39
1724639100000|2024-08-26 02:25:00|4895.2|4893.2|4893.7|4891.7|4895.2|4893.2|4893.2|4891.2|109
1724639400000|2024-08-26 02:30:00|4893.2|4891.2|4893.2|4891.2|4894.2|4892.2|4893.2|4891.2|84
1724639700000|2024-08-26 02:35:00|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|4893.2|4891.2|40
1724640000000|2024-08-26 02:40:00|4893.2|4891.2|4894.2|4892.2|4894.2|4892.2|4893.2|4891.2|61
1724640300000|2024-08-26 02:45:00|4893.2|4891.2|4894.2|4892.2|4894.2|4892.2|4893.2|4891.2|26
1724640600000|2024-08-26 02:50:00|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|122
1724640900000|2024-08-26 02:55:00|4894.2|4892.2|4893.2|4891.2|4894.2|4892.2|4893.2|4891.2|75
1724641200000|2024-08-26 03:00:00|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|42
1724641500000|2024-08-26 03:05:00|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|53
1724641800000|2024-08-26 03:10:00|4896.2|4894.2|4896.2|4894.2|4896.2|4894.2|4896.2|4894.2|129
1724642100000|2024-08-26 03:15:00|4897.2|4895.2|4897.2|4895.2|4897.2|4895.2|4897.2|4895.2|54
1724642400000|2024-08-26 03:20:00|4896.2|4894.2|4896.2|4894.2|4897.2|4895.2|4896.2|4894.2|13
1724642700000|2024-08-26 03:25:00|4896.7|4894.7|4896.2|4894.2|4896.7|4894.7|4896.2|4894.2|9
1724643000000|2024-08-26 03:30:00|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|19
1724643300000|2024-08-26 03:35:00|4894.2|4892.2|4893.2|4891.2|4895.2|4893.2|4892.2|4890.2|120
1724643600000|2024-08-26 03:40:00|4893.7|4891.7|4894.2|4892.2|4894.2|4892.2|4892.7|4890.7|81
1724643900000|2024-08-26 03:45:00|4893.2|4891.2|4893.2|4891.2|4894.2|4892.2|4893.2|4891.2|50
1724644200000|2024-08-26 03:50:00|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|4893.7|4891.7|21
1724644500000|2024-08-26 03:55:00|4893.7|4891.7|4894.2|4892.2|4894.2|4892.2|4893.2|4891.2|38
1724644800000|2024-08-26 04:00:00|4895.2|4893.2|4893.7|4891.7|4895.2|4893.2|4893.2|4891.2|153
1724645100000|2024-08-26 04:05:00|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|4893.2|4891.2|57
1724645400000|2024-08-26 04:10:00|4893.2|4891.2|4893.2|4891.2|4894.2|4892.2|4893.2|4891.2|41
1724645700000|2024-08-26 04:15:00|||||||||5
1724646000000|2024-08-26 04:20:00|4893.7|4891.7|4893.2|4891.2|4894.2|4892.2|4893.2|4891.2|36
1724646300000|2024-08-26 04:25:00|4893.7|4891.7|4893.7|4891.7|4894.2|4892.2|4893.2|4891.2|7
1724646600000|2024-08-26 04:30:00|4893.2|4891.2|4893.7|4891.7|4894.2|4892.2|4893.2|4891.2|5
1724646900000|2024-08-26 04:35:00|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|4893.7|4891.7|4
1724647200000|2024-08-26 04:40:00|||||||||3
1724647500000|2024-08-26 04:45:00|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|9
1724647800000|2024-08-26 04:50:00|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|6
1724648100000|2024-08-26 04:55:00|4893.2|4891.2|4893.2|4891.2|4893.2|4891.2|4893.2|4891.2|5
1724648400000|2024-08-26 05:00:00|4892.2|4890.2|4892.2|4890.2|4893.2|4891.2|4892.2|4890.2|68
1724648700000|2024-08-26 05:05:00|4892.7|4890.7|4893.2|4891.2|4894.2|4892.2|4892.7|4890.7|28
1724649000000|2024-08-26 05:10:00|4892.2|4890.2|4893.2|4891.2|4893.2|4891.2|4891.2|4889.2|296
1724649300000|2024-08-26 05:15:00|4892.2|4890.2|4892.2|4890.2|4892.2|4890.2|4892.2|4890.2|65
1724649600000|2024-08-26 05:20:00|4892.7|4890.7|4894.2|4892.2|4894.2|4892.2|4892.7|4890.7|63
1724649900000|2024-08-26 05:25:00|4893.2|4891.2|4893.2|4891.2|4893.2|4891.2|4893.2|4891.2|43
1724650200000|2024-08-26 05:30:00|4894.2|4892.2|4896.2|4894.2|4896.2|4894.2|4893.7|4891.7|255
1724650500000|2024-08-26 05:35:00|4897.2|4895.2|4898.2|4896.2|4898.2|4896.2|4897.2|4895.2|181
1724650800000|2024-08-26 05:40:00|4897.7|4895.7|4898.2|4896.2|4898.2|4896.2|4897.2|4895.2|51
1724651100000|2024-08-26 05:45:00|4897.2|4895.2|4898.2|4896.2|4898.2|4896.2|4897.2|4895.2|23
1724651400000|2024-08-26 05:50:00|4899.2|4897.2|4898.2|4896.2|4899.2|4897.2|4898.2|4896.2|113
1724651700000|2024-08-26 05:55:00|4897.2|4895.2|4897.2|4895.2|4897.2|4895.2|4896.2|4894.2|112
1724652000000|2024-08-26 06:00:00|4896.95|4895.45|4899.95|4898.45|4900.95|4899.45|4896.95|4895.45|547
1724652300000|2024-08-26 06:05:00|4900.95|4899.45|4900.95|4899.45|4901.95|4900.45|4898.95|4897.45|447
1724652600000|2024-08-26 06:10:00|4899.95|4898.45|4898.95|4897.45|4899.95|4898.45|4897.95|4896.45|275
1724652900000|2024-08-26 06:15:00|4898.45|4896.95|4897.95|4896.45|4898.95|4897.45|4897.95|4896.45|226
1724653200000|2024-08-26 06:20:00|4897.45|4895.95|4896.95|4895.45|4897.95|4896.45|4896.95|4895.45|310
1724653500000|2024-08-26 06:25:00|4895.95|4894.45|4895.95|4894.45|4896.95|4895.45|4895.95|4894.45|425
1724653800000|2024-08-26 06:30:00|4896.95|4895.45|4894.95|4893.45|4896.95|4895.45|4894.95|4893.45|602
1724654100000|2024-08-26 06:35:00|4893.95|4892.45|4893.95|4892.45|4894.95|4893.45|4893.95|4892.45|456
1724654400000|2024-08-26 06:40:00|||||||||61
1724654700000|2024-08-26 06:45:00|4892.95|4891.45|4892.95|4891.45|4893.95|4892.45|4891.95|4890.45|944
1724655000000|2024-08-26 06:50:00|4891.95|4890.45|4894.95|4893.45|4894.95|4893.45|4891.95|4890.45|1130
1724655300000|2024-08-26 06:55:00|4895.95|4894.45|4898.95|4897.45|4898.95|4897.45|4894.95|4893.45|1253
1724655600000|2024-08-26 07:00:00|4899.95|4898.45|4902.95|4901.45|4904.95|4903.45|4898.95|4897.45|4465
1724655900000|2024-08-26 07:05:00|4903.95|4902.45|4905.95|4904.45|4905.95|4904.45|4900.95|4899.45|1777
1724656200000|2024-08-26 07:10:00|4904.95|4903.45|4905.95|4904.45|4905.95|4904.45|4901.95|4900.45|2023
1724656500000|2024-08-26 07:15:00|4906.95|4905.45|4902.95|4901.45|4906.95|4905.45|4902.95|4901.45|1970
1724656800000|2024-08-26 07:20:00|4903.95|4902.45|4901.95|4900.45|4904.95|4903.45|4901.95|4900.45|1400
1724657100000|2024-08-26 07:25:00|4900.95|4899.45|4900.95|4899.45|4902.95|4901.45|4900.95|4899.45|720
1724657400000|2024-08-26 07:30:00|4901.95|4900.45|4899.95|4898.45|4903.95|4902.45|4899.95|4898.45|1349
1724657700000|2024-08-26 07:35:00|4900.95|4899.45|4899.95|4898.45|4900.95|4899.45|4897.95|4896.45|1319
1724658000000|2024-08-26 07:40:00|4900.49|4898.99|4897.49|4895.99|4900.49|4898.99|4896.49|4894.99|1415
1724658300000|2024-08-26 07:45:00|4896.49|4894.99|4897.49|4895.99|4899.49|4897.99|4896.49|4894.99|1342
1724658600000|2024-08-26 07:50:00|4898.49|4896.99|4900.49|4898.99|4900.49|4898.99|4897.49|4895.99|822
1724658900000|2024-08-26 07:55:00|4899.49|4897.99|4901.49|4899.99|4902.49|4900.99|4898.49|4896.99|664
1724659200000|2024-08-26 08:00:00|4900.49|4898.99|4903.49|4901.99|4903.49|4901.99|4899.49|4897.99|1954
1724659500000|2024-08-26 08:05:00|4902.49|4900.99|4908.49|4906.99|4908.49|4906.99|4901.49|4899.99|2190
1724659800000|2024-08-26 08:10:00|4907.49|4905.99|4907.49|4905.99|4908.49|4906.99|4906.49|4904.99|2000
1724660100000|2024-08-26 08:15:00|4908.49|4906.99|4909.49|4907.99|4911.49|4909.99|4908.49|4906.99|1589
1724660400000|2024-08-26 08:20:00|4908.49|4906.99|4906.99|4905.49|4908.49|4906.99|4906.49|4904.99|872
1724660700000|2024-08-26 08:25:00|4907.49|4905.99|4908.49|4906.99|4908.49|4906.99|4906.49|4904.99|1098
1724661000000|2024-08-26 08:30:00|4907.49|4905.99|4908.49|4906.99|4909.49|4907.99|4907.49|4905.99|809
1724661300000|2024-08-26 08:35:00|4907.49|4905.99|4905.49|4903.99|4908.49|4906.99|4905.49|4903.99|1940
1724661600000|2024-08-26 08:40:00|4906.49|4904.99|4906.49|4904.99|4906.49|4904.99|4904.49|4902.99|1237
1724661900000|2024-08-26 08:45:00|4905.49|4903.99|4904.49|4902.99|4905.49|4903.99|4904.49|4902.99|574
1724662200000|2024-08-26 08:50:00|4903.99|4902.49|4905.49|4903.99|4905.49|4903.99|4903.49|4901.99|721
1724662500000|2024-08-26 08:55:00|4906.49|4904.99|4907.49|4905.99|4907.49|4905.99|4906.49|4904.99|976
1724662800000|2024-08-26 09:00:00|4908.49|4906.99|4906.49|4904.99|4908.49|4906.99|4906.49|4904.99|1284
1724663100000|2024-08-26 09:05:00|4905.49|4903.99|4904.49|4902.99|4905.49|4903.99|4903.49|4901.99|786
1724663400000|2024-08-26 09:10:00|4903.99|4902.49|4902.49|4900.99|4904.49|4902.99|4902.49|4900.99|2265
1724663700000|2024-08-26 09:15:00|4901.49|4899.99|4901.49|4899.99|4901.49|4899.99|4901.49|4899.99|1787
1724664000000|2024-08-26 09:20:00|4900.49|4898.99|4903.49|4901.99|4904.49|4902.99|4900.49|4898.99|1004
1724664300000|2024-08-26 09:25:00|4904.49|4902.99|4906.49|4904.99|4906.49|4904.99|4903.49|4901.99|775
1724664600000|2024-08-26 09:30:00|4905.99|4904.49|4903.49|4901.99|4906.49|4904.99|4903.49|4901.99|496
1724664900000|2024-08-26 09:35:00|4902.49|4900.99|4903.49|4901.99|4903.49|4901.99|4902.49|4900.99|517
1724665200000|2024-08-26 09:40:00|4902.49|4900.99|4901.49|4899.99|4902.99|4901.49|4900.49|4898.99|1650
1724665500000|2024-08-26 09:45:00|4900.49|4898.99|4900.49|4898.99|4900.49|4898.99|4900.49|4898.99|224
1724665800000|2024-08-26 09:50:00|4899.49|4897.99|4900.49|4898.99|4900.49|4898.99|4899.49|4897.99|1598
1724666100000|2024-08-26 09:55:00|4899.49|4897.99|4900.49|4898.99|4900.49|4898.99|4898.49|4896.99|1032
1724666400000|2024-08-26 10:00:00|4901.49|4899.99|4900.49|4898.99|4901.49|4899.99|4900.49|4898.99|603
1724666700000|2024-08-26 10:05:00|4901.49|4899.99|4902.49|4900.99|4903.49|4901.99|4900.49|4898.99|1711
1724667000000|2024-08-26 10:10:00|4903.49|4901.99|4904.49|4902.99|4904.49|4902.99|4903.49|4901.99|312
1724667300000|2024-08-26 10:15:00|4904.99|4903.49|4906.49|4904.99|4906.49|4904.99|4904.99|4903.49|418
1724667600000|2024-08-26 10:20:00|4905.49|4903.99|4905.49|4903.99|4906.49|4904.99|4905.49|4903.99|1138
1724667900000|2024-08-26 10:25:00|4906.49|4904.99|4906.49|4904.99|4907.49|4905.99|4906.49|4904.99|1509
1724668200000|2024-08-26 10:30:00|4905.99|4904.49|4902.49|4900.99|4905.99|4904.49|4902.49|4900.99|1072
1724668500000|2024-08-26 10:35:00|4901.99|4900.49|4904.49|4902.99|4904.49|4902.99|4901.49|4899.99|683
1724668800000|2024-08-26 10:40:00|4903.49|4901.99|4902.49|4900.99|4903.49|4901.99|4902.49|4900.99|526
1724669100000|2024-08-26 10:45:00|4903.49|4901.99|4901.49|4899.99|4903.49|4901.99|4901.49|4899.99|786
1724669400000|2024-08-26 10:50:00|4902.49|4900.99|4903.49|4901.99|4904.49|4902.99|4902.49|4900.99|393
1724669700000|2024-08-26 10:55:00|4904.49|4902.99|4905.49|4903.99|4905.49|4903.99|4904.49|4902.99|922
1724670000000|2024-08-26 11:00:00|4905.99|4904.49|4905.49|4903.99|4906.49|4904.99|4905.49|4903.99|595
1724670300000|2024-08-26 11:05:00|4904.49|4902.99|4905.49|4903.99|4906.49|4904.99|4904.49|4902.99|594
1724670600000|2024-08-26 11:10:00|4904.49|4902.99|4907.49|4905.99|4907.49|4905.99|4904.49|4902.99|379
1724670900000|2024-08-26 11:15:00|4906.49|4904.99|4908.49|4906.99|4909.49|4907.99|4906.49|4904.99|1699
1724671200000|2024-08-26 11:20:00|4909.49|4907.99|4910.49|4908.99|4910.49|4908.99|4908.49|4906.99|697
1724671500000|2024-08-26 11:25:00|4911.49|4909.99|4909.49|4907.99|4911.49|4909.99|4908.49|4906.99|2636
1724671800000|2024-08-26 11:30:00|||||||||192
1724672100000|2024-08-26 11:35:00|4910.49|4908.99|4907.49|4905.99|4910.49|4908.99|4907.49|4905.99|1253
1724672400000|2024-08-26 11:40:00|4907.03|4905.53|4906.03|4904.53|4909.03|4907.53|4905.03|4903.53|1205
1724672700000|2024-08-26 11:45:00|4905.03|4903.53|4908.03|4906.53|4908.03|4906.53|4904.03|4902.53|1069
1724673000000|2024-08-26 11:50:00|4909.03|4907.53|4910.03|4908.53|4910.03|4908.53|4909.03|4907.53|904
1724673300000|2024-08-26 11:55:00|4911.03|4909.53|4911.03|4909.53|4911.03|4909.53|4911.03|4909.53|559
1724673600000|2024-08-26 12:00:00|4910.03|4908.53|4907.03|4905.53|4910.03|4908.53|4907.03|4905.53|2163
1724673900000|2024-08-26 12:05:00|4906.03|4904.53|4907.03|4905.53|4908.03|4906.53|4906.03|4904.53|998
1724674200000|2024-08-26 12:10:00|4908.03|4906.53|4910.03|4908.53|4910.03|4908.53|4907.53|4906.03|917
1724674500000|2024-08-26 12:15:00|4909.03|4907.53|4909.03|4907.53|4910.03|4908.53|4909.03|4907.53|703
1724674800000|2024-08-26 12:20:00|4910.03|4908.53|4908.03|4906.53|4910.03|4908.53|4908.03|4906.53|589
1724675100000|2024-08-26 12:25:00|4909.03|4907.53|4909.03|4907.53|4910.03|4908.53|4908.03|4906.53|1241
1724675400000|2024-08-26 12:30:00|4908.03|4906.53|4909.03|4907.53|4910.03|4908.53|4908.03|4906.53|6449
1724675700000|2024-08-26 12:35:00|4910.03|4908.53|4909.03|4907.53|4910.03|4908.53|4909.03|4907.53|1450
1724676000000|2024-08-26 12:40:00|4908.03|4906.53|4907.03|4905.53|4909.03|4907.53|4907.03|4905.53|1145
1724676300000|2024-08-26 12:45:00|4906.53|4905.03|4909.03|4907.53|4910.03|4908.53|4906.03|4904.53|1118
1724676600000|2024-08-26 12:50:00|4908.03|4906.53|4909.03|4907.53|4909.03|4907.53|4908.03|4906.53|2143
1724676900000|2024-08-26 12:55:00|4910.03|4908.53|4910.03|4908.53|4910.03|4908.53|4910.03|4908.53|511
1724677200000|2024-08-26 13:00:00|4911.03|4909.53|4911.03|4909.53|4912.03|4910.53|4910.03|4908.53|1852
1724677500000|2024-08-26 13:05:00|4912.03|4910.53|4908.03|4906.53|4912.03|4910.53|4907.03|4905.53|1574
1724677800000|2024-08-26 13:10:00|4907.03|4905.53|4906.03|4904.53|4908.03|4906.53|4906.03|4904.53|806
1724678100000|2024-08-26 13:15:00|4907.03|4905.53|4907.03|4905.53|4907.03|4905.53|4906.03|4904.53|537
1724678400000|2024-08-26 13:20:00|4908.03|4906.53|4906.03|4904.53|4908.03|4906.53|4906.03|4904.53|1092
1724678700000|2024-08-26 13:25:00|4905.03|4903.53|4904.03|4902.53|4906.03|4904.53|4904.03|4902.53|1314
1724679000000|2024-08-26 13:30:00|4904.53|4903.03|4901.03|4899.53|4905.03|4903.53|4901.03|4899.53|3026
1724679300000|2024-08-26 13:35:00|4900.03|4898.53|4902.03|4900.53|4905.03|4903.53|4899.03|4897.53|3824
1724679600000|2024-08-26 13:40:00|4901.03|4899.53|4907.03|4905.53|4907.03|4905.53|4901.03|4899.53|2407
1724679900000|2024-08-26 13:45:00|4906.53|4905.03|4907.03|4905.53|4907.03|4905.53|4905.03|4903.53|2422
1724680200000|2024-08-26 13:50:00|4908.03|4906.53|4906.03|4904.53|4911.03|4909.53|4906.03|4904.53|2256
1724680500000|2024-08-26 13:55:00|4907.03|4905.53|4911.03|4909.53|4911.03|4909.53|4907.03|4905.53|1439
1724680800000|2024-08-26 14:00:00|4912.03|4910.53|4911.03|4909.53|4912.03|4910.53|4908.03|4906.53|2199
1724681100000|2024-08-26 14:05:00|4911.53|4910.03|4909.03|4907.53|4911.53|4910.03|4907.03|4905.53|3575
1724681400000|2024-08-26 14:10:00|4908.95|4907.45|4905.95|4904.45|4908.95|4907.45|4904.95|4903.45|2875
1724681700000|2024-08-26 14:15:00|4904.95|4903.45|4903.95|4902.45|4906.95|4905.45|4902.95|4901.45|2409
1724682000000|2024-08-26 14:20:00|4904.45|4902.95|4905.95|4904.45|4905.95|4904.45|4902.95|4901.45|1304
1724682300000|2024-08-26 14:25:00|4906.95|4905.45|4904.95|4903.45|4906.95|4905.45|4903.45|4901.95|1963
1724682600000|2024-08-26 14:30:00|4903.95|4902.45|4900.95|4899.45|4904.95|4903.45|4900.95|4899.45|3572
1724682900000|2024-08-26 14:35:00|4899.95|4898.45|4892.95|4891.45|4900.95|4899.45|4892.95|4891.45|4650
1724683200000|2024-08-26 14:40:00|4891.95|4890.45|4893.95|4892.45|4896.95|4895.45|4891.95|4890.45|2412
1724683500000|2024-08-26 14:45:00|4894.95|4893.45|4894.95|4893.45|4895.95|4894.45|4892.95|4891.45|2002
1724683800000|2024-08-26 14:50:00|4895.95|4894.45|4896.95|4895.45|4897.95|4896.45|4894.95|4893.45|1803
1724684100000|2024-08-26 14:55:00|4897.95|4896.45|4898.95|4897.45|4898.95|4897.45|4896.95|4895.45|2571
1724684400000|2024-08-26 15:00:00|4899.95|4898.45|4899.95|4898.45|4900.95|4899.45|4898.95|4897.45|2104
1724684700000|2024-08-26 15:05:00|4900.45|4898.95|4897.95|4896.45|4900.45|4898.95|4897.95|4896.45|2885
1724685000000|2024-08-26 15:10:00|4898.95|4897.45|4901.95|4900.45|4901.95|4900.45|4897.95|4896.45|2566
1724685300000|2024-08-26 15:15:00|4900.95|4899.45|4898.95|4897.45|4900.95|4899.45|4897.95|4896.45|3930
1724685600000|2024-08-26 15:20:00|4897.95|4896.45|4899.95|4898.45|4900.95|4899.45|4896.95|4895.45|3837
1724685900000|2024-08-26 15:25:00|4898.95|4897.45|4898.95|4897.45|4899.95|4898.45|4896.95|4895.45|8141
1724686200000|2024-08-26 15:30:00|4898.65|4897.15|4896.65|4895.15|4898.65|4897.15|4895.65|4894.15|11547
1724686500000|2024-08-26 15:35:00|4895.65|4894.15|4896.65|4895.15|4896.65|4895.15|4895.65|4894.15|8664
1724686800000|2024-08-26 15:40:00|4895.65|4894.15|4896.65|4895.15|4898.65|4897.15|4895.65|4894.15|4065
1724687100000|2024-08-26 15:45:00|4895.65|4894.15|4896.65|4895.15|4896.65|4895.15|4893.65|4892.15|3692
1724687400000|2024-08-26 15:50:00|4895.65|4894.15|4894.65|4893.15|4896.65|4895.15|4892.65|4891.15|1536
1724687700000|2024-08-26 15:55:00|4893.65|4892.15|4893.65|4892.15|4894.65|4893.15|4892.65|4891.15|1562
1724688000000|2024-08-26 16:00:00|4892.65|4891.15|4894.65|4893.15|4894.65|4893.15|4891.65|4890.15|2340
1724688300000|2024-08-26 16:05:00|4894.15|4892.65|4894.15|4892.65|4894.65|4893.15|4892.65|4891.15|506
1724688600000|2024-08-26 16:10:00|4893.65|4892.15|4894.65|4893.15|4895.65|4894.15|4893.65|4892.15|732
1724688900000|2024-08-26 16:15:00|4893.65|4892.15|4895.65|4894.15|4895.65|4894.15|4893.65|4892.15|1403
1724689200000|2024-08-26 16:20:00|4896.65|4895.15|4899.65|4898.15|4899.65|4898.15|4896.65|4895.15|1626
1724689500000|2024-08-26 16:25:00|4898.65|4897.15|4900.65|4899.15|4900.65|4899.15|4898.65|4897.15|513
1724689800000|2024-08-26 16:30:00|4901.65|4900.15|4900.65|4899.15|4902.65|4901.15|4899.65|4898.15|679
1724690100000|2024-08-26 16:35:00|4901.15|4899.65|4900.65|4899.15|4901.65|4900.15|4900.65|4899.15|569
1724690400000|2024-08-26 16:40:00|4901.65|4900.15|4901.65|4900.15|4901.65|4900.15|4900.65|4899.15|306
1724690700000|2024-08-26 16:45:00|4902.65|4901.15|4901.65|4900.15|4902.65|4901.15|4900.65|4899.15|264
1724691000000|2024-08-26 16:50:00|4900.65|4899.15|4900.65|4899.15|4901.65|4900.15|4899.65|4898.15|504
1724691300000|2024-08-26 16:55:00|4900.15|4898.65|4899.65|4898.15|4900.65|4899.15|4899.65|4898.15|168
1724691600000|2024-08-26 17:00:00|4900.15|4898.65|4902.65|4901.15|4902.65|4901.15|4899.65|4898.15|671
1724691900000|2024-08-26 17:05:00|4901.65|4900.15|4899.65|4898.15|4901.65|4900.15|4898.65|4897.15|264
1724692200000|2024-08-26 17:10:00|4900.65|4899.15|4900.65|4899.15|4900.65|4899.15|4897.65|4896.15|475
1724692500000|2024-08-26 17:15:00|4899.65|4898.15|4897.65|4896.15|4900.65|4899.15|4897.65|4896.15|213
1724692800000|2024-08-26 17:20:00|4898.65|4897.15|4900.65|4899.15|4900.65|4899.15|4897.65|4896.15|198
1724693100000|2024-08-26 17:25:00|4901.65|4900.15|4898.65|4897.15|4901.65|4900.15|4898.65|4897.15|374
1724693400000|2024-08-26 17:30:00|4899.15|4897.65|4899.65|4898.15|4900.65|4899.15|4898.65|4897.15|202
1724693700000|2024-08-26 17:35:00|4899.15|4897.65|4893.65|4892.15|4899.65|4898.15|4892.65|4891.15|535
1724694000000|2024-08-26 17:40:00|4892.65|4891.15|4893.65|4892.15|4894.65|4893.15|4892.65|4891.15|296
1724694300000|2024-08-26 17:45:00|4893.15|4891.65|4889.65|4888.15|4893.65|4892.15|4888.65|4887.15|493
1724694600000|2024-08-26 17:50:00|4888.65|4887.15|4889.65|4888.15|4890.65|4889.15|4888.65|4887.15|793
1724694900000|2024-08-26 17:55:00|4888.65|4887.15|4890.65|4889.15|4890.65|4889.15|4888.65|4887.15|166
1724695200000|2024-08-26 18:00:00|4889.65|4888.15|4890.65|4889.15|4892.65|4891.15|4889.65|4888.15|380
1724695500000|2024-08-26 18:05:00|4891.15|4889.65|4889.65|4888.15|4891.65|4890.15|4888.65|4887.15|281
1724695800000|2024-08-26 18:10:00|4890.15|4888.65|4892.65|4891.15|4892.65|4891.15|4889.15|4887.65|314
1724696100000|2024-08-26 18:15:00|4891.65|4890.15|4891.65|4890.15|4892.65|4891.15|4890.65|4889.15|206
1724696400000|2024-08-26 18:20:00|4892.65|4891.15|4893.65|4892.15|4893.65|4892.15|4891.65|4890.15|273
1724696700000|2024-08-26 18:25:00|4892.65|4891.15|4895.65|4894.15|4895.65|4894.15|4892.65|4891.15|418
1724697000000|2024-08-26 18:30:00|4895.15|4893.65|4896.65|4895.15|4896.65|4895.15|4894.65|4893.15|419
1724697300000|2024-08-26 18:35:00|4897.65|4896.15|4899.65|4898.15|4899.65|4898.15|4897.65|4896.15|371
1724697600000|2024-08-26 18:40:00|4900.15|4898.65|4900.65|4899.15|4901.65|4900.15|4900.15|4898.65|225
1724697900000|2024-08-26 18:45:00|4901.65|4900.15|4899.65|4898.15|4901.65|4900.15|4899.65|4898.15|199
1724698200000|2024-08-26 18:50:00|4898.65|4897.15|4898.65|4897.15|4900.65|4899.15|4897.65|4896.15|163
1724698500000|2024-08-26 18:55:00|4898.15|4896.65|4900.65|4899.15|4901.65|4900.15|4898.15|4896.65|216
1724698800000|2024-08-26 19:00:00|4900.15|4898.65|4898.65|4897.15|4900.65|4899.15|4898.65|4897.15|479
1724699100000|2024-08-26 19:05:00|4897.65|4896.15|4898.15|4896.65|4898.65|4897.15|4896.65|4895.15|307
1724699400000|2024-08-26 19:10:00|4897.65|4896.15|4899.65|4898.15|4899.65|4898.15|4897.65|4896.15|314
1724699700000|2024-08-26 19:15:00|4899.15|4897.65|4899.65|4898.15|4900.15|4898.65|4897.65|4896.15|140
1724700000000|2024-08-26 19:20:00|4898.65|4897.15|4899.65|4898.15|4900.65|4899.15|4898.65|4897.15|215
1724700300000|2024-08-26 19:25:00|4900.15|4898.65|4898.65|4897.15|4900.65|4899.15|4898.65|4897.15|179
1724700600000|2024-08-26 19:30:00|4898.15|4896.65|4898.65|4897.15|4899.65|4898.15|4897.65|4896.15|196
1724700900000|2024-08-26 19:35:00|4899.15|4897.65|4896.65|4895.15|4899.65|4898.15|4896.65|4895.15|190
1724701200000|2024-08-26 19:40:00|4897.65|4896.15|4896.65|4895.15|4898.65|4897.15|4896.65|4895.15|228
1724701500000|2024-08-26 19:45:00|4897.15|4895.65|4896.65|4895.15|4897.65|4896.15|4896.65|4895.15|367
1724701800000|2024-08-26 19:50:00|4897.65|4896.15|4898.65|4897.15|4899.65|4898.15|4897.65|4896.15|631
1724702100000|2024-08-26 19:55:00|4898.15|4896.65|4898.65|4897.15|4898.65|4897.15|4895.65|4894.15|1935
1724702400000|2024-08-26 20:00:00|4898.9|4895.9|4895.9|4892.9|4898.9|4895.9|4895.8|4892.8|0
1724702700000|2024-08-26 20:05:00|4895.8|4892.8|4894.9|4891.9|4895.9|4892.9|4894.7|4891.7|0
1724703000000|2024-08-26 20:10:00|4894.7|4891.7|4894.2|4891.2|4895.1|4892.1|4894|4891|0
1724703300000|2024-08-26 20:15:00|4894.4|4891.4|4894.7|4891.7|4894.8|4891.8|4894|4891|0
1724703600000|2024-08-26 20:20:00|4894.8|4891.8|4894.9|4891.9|4895.1|4892.1|4894.5|4891.5|0
1724703900000|2024-08-26 20:25:00|4894.8|4891.8|4894.5|4891.5|4894.9|4891.9|4894.2|4891.2|0
1724704200000|2024-08-26 20:30:00|4894.4|4891.4|4892.3|4889.3|4894.4|4891.4|4891.8|4888.8|0
1724704500000|2024-08-26 20:35:00|4892.4|4889.4|4892.8|4889.8|4892.8|4889.8|4892.1|4889.1|0
1724704800000|2024-08-26 20:40:00|4892.9|4889.9|4892.1|4889.1|4893.1|4890.1|4891.9|4888.9|0
1724705100000|2024-08-26 20:45:00|4892.3|4889.3|4893.3|4890.3|4893.3|4890.3|4892.1|4889.1|0
1724705400000|2024-08-26 20:50:00|4893.1|4890.1|4895.1|4892.1|4895.1|4892.1|4893.1|4890.1|0
1724705700000|2024-08-26 20:55:00|4894.9|4891.9|4893.2|4890.2|4894.9|4891.9|4893.1|4890.1|0
1724706000000|2024-08-26 21:00:00|4893.1|4890.1|4893.2|4890.2|4893.4|4890.4|4893.1|4890.1|0
1724706300000|2024-08-26 21:05:00|4893.3|4890.3|4893.3|4890.3|4893.3|4890.3|4893.3|4890.3|0
1724706600000|2024-08-26 21:10:00|4893.2|4890.2|4893.9|4890.9|4894|4891|4893.1|4890.1|0
1724706900000|2024-08-26 21:15:00|4893.7|4890.7|4893.3|4890.3|4893.8|4890.8|4893.3|4890.3|0
1724707200000|2024-08-26 21:20:00|4893.2|4890.2|4893.3|4890.3|4893.3|4890.3|4893.2|4890.2|0
1724707500000|2024-08-26 21:25:00|4893.7|4890.7|4893.8|4890.8|4894|4891|4893.7|4890.7|0
1724707800000|2024-08-26 21:30:00|4893.9|4890.9|4893.9|4890.9|4893.9|4890.9|4893.7|4890.7|0
1724708100000|2024-08-26 21:35:00|4893.7|4890.7|4893.5|4890.5|4893.9|4890.9|4893.5|4890.5|0
1724708400000|2024-08-26 21:40:00|4893.3|4890.3|4892.8|4889.8|4893.3|4890.3|4892.8|4889.8|0
1724708700000|2024-08-26 21:45:00|4893|4890|4893|4890|4893.2|4890.2|4893|4890|0
1724709000000|2024-08-26 21:50:00|4893.5|4890.5|4893.4|4890.4|4893.6|4890.6|4893.4|4890.4|0
1724709300000|2024-08-26 21:55:00|4893.3|4890.3|4893.3|4890.3|4893.3|4890.3|4893.2|4890.2|0
1724709600000|2024-08-26 22:00:00|4893.7|4890.7|4895.7|4892.7|4896.3|4893.3|4893.6|4890.6|0
1724709900000|2024-08-26 22:05:00|4895.8|4892.8|4890.9|4887.9|4895.9|4892.9|4890.7|4887.7|0
1724710200000|2024-08-26 22:10:00|4891.2|4888.2|4893.2|4890.2|4893.3|4890.3|4891.1|4888.1|0
1724710500000|2024-08-26 22:15:00|4893.1|4890.1|4891.9|4888.9|4893.3|4890.3|4891.6|4888.6|0
1724710800000|2024-08-26 22:20:00|4892|4889|4892.1|4889.1|4893|4890|4891.7|4888.7|0
1724711100000|2024-08-26 22:25:00|4892.3|4889.3|4891.7|4888.7|4892.3|4889.3|4891.6|4888.6|0
1724711400000|2024-08-26 22:30:00|4891.8|4888.8|4890.5|4887.5|4892.3|4889.3|4889.5|4886.5|0
1724711700000|2024-08-26 22:35:00|4890.6|4887.6|4891|4888|4891.4|4888.4|4890.2|4887.2|0
1724712000000|2024-08-26 22:40:00|4891.1|4888.1|4890.2|4887.2|4891.2|4888.2|4890.2|4887.2|0
1724712300000|2024-08-26 22:45:00|4890|4887|4890|4887|4890.5|4887.5|4889.3|4886.3|0
1724712600000|2024-08-26 22:50:00|4890.1|4887.1|4890.3|4887.3|4890.9|4887.9|4890|4887|0
1724712900000|2024-08-26 22:55:00|4890.5|4887.5|4891.4|4888.4|4891.4|4888.4|4890.5|4887.5|0
1724713200000|2024-08-26 23:00:00|4891.2|4888.2|4892.3|4889.3|4892.4|4889.4|4890.9|4887.9|0
1724713500000|2024-08-26 23:05:00|4892.1|4889.1|4891.9|4888.9|4892.2|4889.2|4891.6|4888.6|0
1724713800000|2024-08-26 23:10:00|4891.7|4888.7|4892.1|4889.1|4892.1|4889.1|4891.6|4888.6|0
1724714100000|2024-08-26 23:15:00|4892.3|4889.3|4894|4891|4894.2|4891.2|4892.1|4889.1|0
1724714400000|2024-08-26 23:20:00|4893.9|4890.9|4895.2|4892.2|4895.6|4892.6|4893.5|4890.5|0
1724714700000|2024-08-26 23:25:00|4895.3|4892.3|4895.6|4892.6|4895.9|4892.9|4894.7|4891.7|0
1724715000000|2024-08-26 23:30:00|4895.7|4892.7|4895.2|4892.2|4895.9|4892.9|4895|4892|0
1724715300000|2024-08-26 23:35:00|4895.3|4892.3|4895.6|4892.6|4895.7|4892.7|4895.3|4892.3|0
1724715600000|2024-08-26 23:40:00|4895.4|4892.4|4896.1|4893.1|4896.1|4893.1|4895.1|4892.1|0
1724715900000|2024-08-26 23:45:00|4896|4893|4895.2|4892.2|4896.3|4893.3|4894.9|4891.9|0
1724716200000|2024-08-26 23:50:00|4895.1|4892.1|4895.8|4892.8|4896|4893|4895.1|4892.1|0
1724716500000|2024-08-26 23:55:00|4895.9|4892.9|4895.4|4892.4|4895.9|4892.9|4895.2|4892.2|0
1724716800000|2024-08-27 00:00:00|4895.6|4892.6|4894.3|4891.3|4895.6|4892.6|4894.2|4891.2|0
1724717100000|2024-08-27 00:05:00|4894.2|4891.2|4894.5|4891.5|4895|4892|4894.2|4891.2|0
1724717400000|2024-08-27 00:10:00|4894.7|4891.7|4895.5|4892.5|4895.7|4892.7|4894.7|4891.7|0
1724717700000|2024-08-27 00:15:00|4895.4|4892.4|4897.4|4895.4|4897.4|4895.4|4895.3|4892.3|268
1724718000000|2024-08-27 00:20:00|4898.4|4896.4|4899.4|4897.4|4899.9|4897.9|4898.4|4896.4|121
1724718300000|2024-08-27 00:25:00|4898.4|4896.4|4899.4|4897.4|4900.4|4898.4|4898.4|4896.4|74
1724718600000|2024-08-27 00:30:00|4900.4|4898.4|4900.4|4898.4|4901.4|4899.4|4900.4|4898.4|67
1724718900000|2024-08-27 00:35:00|4901.4|4899.4|4900.4|4898.4|4901.4|4899.4|4900.4|4898.4|55
1724719200000|2024-08-27 00:40:00|4899.4|4897.4|4899.4|4897.4|4899.4|4897.4|4899.4|4897.4|33
1724719500000|2024-08-27 00:45:00|4900.4|4898.4|4898.4|4896.4|4900.4|4898.4|4898.4|4896.4|66
1724719800000|2024-08-27 00:50:00|4899.4|4897.4|4897.4|4895.4|4899.4|4897.4|4896.4|4894.4|123
1724720100000|2024-08-27 00:55:00|4896.4|4894.4|4897.4|4895.4|4897.4|4895.4|4896.4|4894.4|36
1724720400000|2024-08-27 01:00:00|4896.9|4894.9|4897.4|4895.4|4897.4|4895.4|4896.4|4894.4|59
1724720700000|2024-08-27 01:05:00|4898.4|4896.4|4897.4|4895.4|4898.4|4896.4|4897.4|4895.4|97
1724721000000|2024-08-27 01:10:00|4896.4|4894.4|4897.4|4895.4|4897.4|4895.4|4896.4|4894.4|29
1724721300000|2024-08-27 01:15:00|4897.9|4895.9|4899.4|4897.4|4899.4|4897.4|4897.9|4895.9|42
1724721600000|2024-08-27 01:20:00|4898.4|4896.4|4899.4|4897.4|4899.4|4897.4|4898.4|4896.4|35
1724721900000|2024-08-27 01:25:00|4898.4|4896.4|4898.4|4896.4|4899.4|4897.4|4898.4|4896.4|17
1724722200000|2024-08-27 01:30:00|4897.4|4895.4|4896.4|4894.4|4898.4|4896.4|4895.4|4893.4|115
1724722500000|2024-08-27 01:35:00|4897.4|4895.4|4897.4|4895.4|4897.4|4895.4|4897.4|4895.4|31
1724722800000|2024-08-27 01:40:00|4896.9|4894.9|4897.4|4895.4|4897.4|4895.4|4895.4|4893.4|133
1724723100000|2024-08-27 01:45:00|4896.9|4894.9|4898.4|4896.4|4898.4|4896.4|4896.4|4894.4|62
1724723400000|2024-08-27 01:50:00|4899.4|4897.4|4899.4|4897.4|4899.4|4897.4|4898.4|4896.4|67
1724723700000|2024-08-27 01:55:00|4898.9|4896.9|4899.4|4897.4|4899.9|4897.9|4898.9|4896.9|35
1724724000000|2024-08-27 02:00:00|4898.4|4896.4|4899.4|4897.4|4899.4|4897.4|4898.4|4896.4|76
1724724300000|2024-08-27 02:05:00|||||||||6
1724724600000|2024-08-27 02:10:00|||||||||7
1724724900000|2024-08-27 02:15:00|4900.4|4898.4|4899.4|4897.4|4900.4|4898.4|4899.4|4897.4|37
1724725200000|2024-08-27 02:20:00|4900.4|4898.4|4900.4|4898.4|4900.4|4898.4|4899.4|4897.4|84
1724725500000|2024-08-27 02:25:00|4901.4|4899.4|4901.4|4899.4|4901.4|4899.4|4901.4|4899.4|28
1724725800000|2024-08-27 02:30:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|97
1724726100000|2024-08-27 02:35:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|107
1724726400000|2024-08-27 02:40:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|66
1724726700000|2024-08-27 02:45:00|4904.4|4902.4|4903.4|4901.4|4904.4|4902.4|4903.4|4901.4|80
1724727000000|2024-08-27 02:50:00|4903.9|4901.9|4903.9|4901.9|4904.4|4902.4|4903.4|4901.4|24
1724727300000|2024-08-27 02:55:00|4904.4|4902.4|4902.4|4900.4|4904.4|4902.4|4902.4|4900.4|46
1724727600000|2024-08-27 03:00:00|4903.4|4901.4|4902.4|4900.4|4903.4|4901.4|4902.4|4900.4|8
1724727900000|2024-08-27 03:05:00|4902.9|4900.9|4902.4|4900.4|4902.9|4900.9|4902.4|4900.4|0
1724728200000|2024-08-27 03:10:00|4902.9|4900.9|4902.4|4900.4|4902.9|4900.9|4902.4|4900.4|13
1724728500000|2024-08-27 03:15:00|||||||||3
1724728800000|2024-08-27 03:20:00|4901.4|4899.4|4901.4|4899.4|4901.4|4899.4|4901.4|4899.4|4
1724729100000|2024-08-27 03:25:00|4900.4|4898.4|4900.9|4898.9|4901.4|4899.4|4900.4|4898.4|3
1724729400000|2024-08-27 03:30:00|4900.4|4898.4|4900.4|4898.4|4901.4|4899.4|4900.4|4898.4|43
1724729700000|2024-08-27 03:35:00|4900.9|4898.9|4900.4|4898.4|4901.4|4899.4|4900.4|4898.4|13
1724730000000|2024-08-27 03:40:00|4901.4|4899.4|4901.4|4899.4|4901.4|4899.4|4900.4|4898.4|20
1724730300000|2024-08-27 03:45:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|50
1724730600000|2024-08-27 03:50:00|4902.9|4900.9|4902.4|4900.4|4903.4|4901.4|4902.4|4900.4|38
1724731200000|2024-08-27 04:00:00|4901.4|4899.4|4901.4|4899.4|4901.9|4899.9|4901.4|4899.4|27
1724731500000|2024-08-27 04:05:00|4900.4|4898.4|4900.4|4898.4|4901.4|4899.4|4900.4|4898.4|49
1724731800000|2024-08-27 04:10:00|4900.9|4898.9|4902.4|4900.4|4902.4|4900.4|4900.4|4898.4|48
1724732100000|2024-08-27 04:15:00|4901.9|4899.9|4902.4|4900.4|4902.4|4900.4|4901.4|4899.4|19
1724732400000|2024-08-27 04:20:00|4903.4|4901.4|4902.4|4900.4|4903.4|4901.4|4902.4|4900.4|16
1724732700000|2024-08-27 04:25:00|4902.9|4900.9|4902.4|4900.4|4903.4|4901.4|4902.4|4900.4|2
1724733000000|2024-08-27 04:30:00|4902.9|4900.9|4902.4|4900.4|4903.4|4901.4|4902.4|4900.4|18
1724733300000|2024-08-27 04:35:00|4902.9|4900.9|4902.4|4900.4|4902.9|4900.9|4902.4|4900.4|2
1724733600000|2024-08-27 04:40:00|4902.9|4900.9|4902.4|4900.4|4903.4|4901.4|4902.4|4900.4|24
1724733900000|2024-08-27 04:45:00|4902.9|4900.9|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|19
1724734200000|2024-08-27 04:50:00|||||||||2
1724734500000|2024-08-27 04:55:00|4904.4|4902.4|4903.4|4901.4|4904.4|4902.4|4903.4|4901.4|94
1724734800000|2024-08-27 05:00:00|4904.4|4902.4|4903.4|4901.4|4904.4|4902.4|4903.4|4901.4|63
1724735100000|2024-08-27 05:05:00|4904.4|4902.4|4903.4|4901.4|4904.4|4902.4|4903.4|4901.4|24
1724735400000|2024-08-27 05:10:00|4903.9|4901.9|4905.4|4903.4|4906.4|4904.4|4903.9|4901.9|158
1724735700000|2024-08-27 05:15:00|4906.4|4904.4|4905.4|4903.4|4906.4|4904.4|4905.4|4903.4|125
1724736000000|2024-08-27 05:20:00|4904.4|4902.4|4905.4|4903.4|4906.4|4904.4|4904.4|4902.4|110
1724736300000|2024-08-27 05:25:00|4906.4|4904.4|4906.4|4904.4|4906.4|4904.4|4905.4|4903.4|40
1724736600000|2024-08-27 05:30:00|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|4906.4|4904.4|124
1724736900000|2024-08-27 05:35:00|4906.9|4904.9|4906.4|4904.4|4907.4|4905.4|4906.4|4904.4|51
1724737200000|2024-08-27 05:40:00|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|4906.4|4904.4|34
1724737500000|2024-08-27 05:45:00|4906.4|4904.4|4906.4|4904.4|4907.4|4905.4|4906.4|4904.4|15
1724737800000|2024-08-27 05:50:00|4906.9|4904.9|4906.4|4904.4|4907.4|4905.4|4906.4|4904.4|88
1724738100000|2024-08-27 05:55:00|4907.4|4905.4|4906.4|4904.4|4907.4|4905.4|4906.4|4904.4|83
1724738400000|2024-08-27 06:00:00|4906.15|4904.65|4903.15|4901.65|4906.15|4904.65|4902.15|4900.65|369
1724738700000|2024-08-27 06:05:00|4902.15|4900.65|4900.15|4898.65|4903.15|4901.65|4899.65|4898.15|297
1724739000000|2024-08-27 06:10:00|4899.15|4897.65|4902.15|4900.65|4902.15|4900.65|4899.15|4897.65|186
1724739300000|2024-08-27 06:15:00|4903.15|4901.65|4903.15|4901.65|4903.15|4901.65|4901.15|4899.65|159
1724739600000|2024-08-27 06:20:00|4904.15|4902.65|4903.15|4901.65|4904.15|4902.65|4903.15|4901.65|89
1724739900000|2024-08-27 06:25:00|4902.15|4900.65|4900.15|4898.65|4903.15|4901.65|4900.15|4898.65|240
1724740200000|2024-08-27 06:30:00|4901.15|4899.65|4901.15|4899.65|4901.15|4899.65|4900.15|4898.65|117
1724740500000|2024-08-27 06:35:00|4900.15|4898.65|4901.15|4899.65|4902.15|4900.65|4900.15|4898.65|137
1724740800000|2024-08-27 06:40:00|4902.15|4900.65|4902.15|4900.65|4902.15|4900.65|4902.15|4900.65|153
1724741100000|2024-08-27 06:45:00|4903.15|4901.65|4901.15|4899.65|4904.15|4902.65|4901.15|4899.65|281
1724741400000|2024-08-27 06:50:00|4902.15|4900.65|4905.15|4903.65|4905.15|4903.65|4901.15|4899.65|409
1724741700000|2024-08-27 06:55:00|4906.15|4904.65|4902.15|4900.65|4908.15|4906.65|4902.15|4900.65|2110
1724742000000|2024-08-27 07:00:00|4905.15|4903.65|4906.15|4904.65|4907.15|4905.65|4901.15|4899.65|6731
1724742300000|2024-08-27 07:05:00|4906.65|4905.15|4906.15|4904.65|4908.15|4906.65|4904.15|4902.65|5616
1724742600000|2024-08-27 07:10:00|4907.15|4905.65|4909.15|4907.65|4912.15|4910.65|4907.15|4905.65|4260
1724742900000|2024-08-27 07:15:00|4910.15|4908.65|4908.15|4906.65|4910.15|4908.65|4905.15|4903.65|1581
1724743200000|2024-08-27 07:20:00|4907.15|4905.65|4904.15|4902.65|4908.15|4906.65|4904.15|4902.65|1730
1724743500000|2024-08-27 07:25:00|4904.65|4903.15|4907.15|4905.65|4908.15|4906.65|4904.15|4902.65|1256
1724743800000|2024-08-27 07:30:00|4908.15|4906.65|4905.15|4903.65|4908.15|4906.65|4904.15|4902.65|2187
1724744100000|2024-08-27 07:35:00|4906.15|4904.65|4905.15|4903.65|4907.15|4905.65|4904.15|4902.65|1782
1724744400000|2024-08-27 07:40:00|4905.29|4903.79|4906.29|4904.79|4907.29|4905.79|4904.29|4902.79|1222
1724744700000|2024-08-27 07:45:00|4905.29|4903.79|4903.29|4901.79|4906.29|4904.79|4903.29|4901.79|1269
1724745000000|2024-08-27 07:50:00|4904.29|4902.79|4904.29|4902.79|4905.29|4903.79|4900.29|4898.79|2968
1724745300000|2024-08-27 07:55:00|4905.29|4903.79|4906.29|4904.79|4906.29|4904.79|4903.29|4901.79|2090
1724745600000|2024-08-27 08:00:00|4907.29|4905.79|4910.29|4908.79|4910.29|4908.79|4907.29|4905.79|1251
1724745900000|2024-08-27 08:05:00|4911.29|4909.79|4910.29|4908.79|4912.29|4910.79|4909.29|4907.79|3321
1724746200000|2024-08-27 08:10:00|4911.29|4909.79|4913.29|4911.79|4913.29|4911.79|4909.29|4907.79|1838
1724746500000|2024-08-27 08:15:00|4912.29|4910.79|4911.29|4909.79|4913.29|4911.79|4911.29|4909.79|2790
1724746800000|2024-08-27 08:20:00|4912.29|4910.79|4913.29|4911.79|4913.29|4911.79|4910.29|4908.79|1353
1724747100000|2024-08-27 08:25:00|4912.29|4910.79|4913.29|4911.79|4913.29|4911.79|4911.29|4909.79|2984
1724747400000|2024-08-27 08:30:00|4914.29|4912.79|4915.29|4913.79|4916.29|4914.79|4913.29|4911.79|2243
1724747700000|2024-08-27 08:35:00|4916.29|4914.79|4916.29|4914.79|4917.29|4915.79|4915.29|4913.79|3096
1724748000000|2024-08-27 08:40:00|4915.29|4913.79|4916.29|4914.79|4916.29|4914.79|4914.29|4912.79|1376
1724748300000|2024-08-27 08:45:00|4915.29|4913.79|4915.29|4913.79|4916.29|4914.79|4914.29|4912.79|1088
1724748600000|2024-08-27 08:50:00|4914.29|4912.79|4913.29|4911.79|4914.29|4912.79|4912.29|4910.79|1722
1724748900000|2024-08-27 08:55:00|4912.29|4910.79|4915.29|4913.79|4915.29|4913.79|4911.29|4909.79|1852
1724749200000|2024-08-27 09:00:00|4916.29|4914.79|4915.29|4913.79|4916.29|4914.79|4914.29|4912.79|4524
1724749500000|2024-08-27 09:05:00|4916.29|4914.79|4912.29|4910.79|4916.29|4914.79|4911.29|4909.79|7047
1724749800000|2024-08-27 09:10:00|4911.29|4909.79|4913.29|4911.79|4913.29|4911.79|4911.29|4909.79|4052
1724750100000|2024-08-27 09:15:00|4914.29|4912.79|4912.29|4910.79|4914.29|4912.79|4912.29|4910.79|3888
1724750400000|2024-08-27 09:20:00|4913.29|4911.79|4915.29|4913.79|4915.29|4913.79|4912.29|4910.79|1800
1724750700000|2024-08-27 09:25:00|4914.29|4912.79|4914.29|4912.79|4915.29|4913.79|4913.29|4911.79|6383
1724751000000|2024-08-27 09:30:00|4913.29|4911.79|4910.29|4908.79|4913.29|4911.79|4910.29|4908.79|1045
1724751300000|2024-08-27 09:35:00|4909.29|4907.79|4908.29|4906.79|4910.29|4908.79|4907.29|4905.79|1476
1724751600000|2024-08-27 09:40:00|4907.29|4905.79|4905.29|4903.79|4907.29|4905.79|4903.29|4901.79|5545
1724751900000|2024-08-27 09:45:00|4904.29|4902.79|4903.29|4901.79|4905.29|4903.79|4903.29|4901.79|1408
1724752200000|2024-08-27 09:50:00|4902.29|4900.79|4904.29|4902.79|4905.29|4903.79|4902.29|4900.79|2189
1724752500000|2024-08-27 09:55:00|4904.79|4903.29|4902.29|4900.79|4905.29|4903.79|4902.29|4900.79|743
1724752800000|2024-08-27 10:00:00|4903.29|4901.79|4902.29|4900.79|4903.29|4901.79|4900.29|4898.79|2638
1724753100000|2024-08-27 10:05:00|4901.29|4899.79|4900.29|4898.79|4901.29|4899.79|4899.29|4897.79|1360
1724753400000|2024-08-27 10:10:00|4899.29|4897.79|4897.29|4895.79|4900.29|4898.79|4897.29|4895.79|986
1724753700000|2024-08-27 10:15:00|4897.79|4896.29|4897.29|4895.79|4898.29|4896.79|4896.29|4894.79|1430
1724754000000|2024-08-27 10:20:00|4896.29|4894.79|4900.29|4898.79|4900.29|4898.79|4896.29|4894.79|726
1724754300000|2024-08-27 10:25:00|4899.29|4897.79|4899.29|4897.79|4900.29|4898.79|4898.29|4896.79|1568
1724754600000|2024-08-27 10:30:00|4900.29|4898.79|4899.29|4897.79|4902.29|4900.79|4899.29|4897.79|1238
1724754900000|2024-08-27 10:35:00|4900.29|4898.79|4902.29|4900.79|4902.29|4900.79|4900.29|4898.79|774
1724755200000|2024-08-27 10:40:00|4903.29|4901.79|4901.29|4899.79|4904.29|4902.79|4901.29|4899.79|839
1724755500000|2024-08-27 10:45:00|4902.29|4900.79|4902.29|4900.79|4903.29|4901.79|4901.29|4899.79|1372
1724755800000|2024-08-27 10:50:00|4901.79|4900.29|4901.29|4899.79|4901.79|4900.29|4899.29|4897.79|811
1724756100000|2024-08-27 10:55:00|4900.29|4898.79|4901.29|4899.79|4902.29|4900.79|4900.29|4898.79|867
1724756400000|2024-08-27 11:00:00|4900.29|4898.79|4900.29|4898.79|4901.29|4899.79|4898.29|4896.79|1295
1724756700000|2024-08-27 11:05:00|4899.29|4897.79|4900.29|4898.79|4901.29|4899.79|4899.29|4897.79|679
1724757000000|2024-08-27 11:10:00|4899.79|4898.29|4899.29|4897.79|4900.29|4898.79|4898.29|4896.79|1046
1724757300000|2024-08-27 11:15:00|4900.29|4898.79|4902.29|4900.79|4902.29|4900.79|4900.29|4898.79|490
1724757600000|2024-08-27 11:20:00|4901.79|4900.29|4901.29|4899.79|4902.29|4900.79|4901.29|4899.79|851
1724757900000|2024-08-27 11:25:00|4902.29|4900.79|4904.29|4902.79|4905.29|4903.79|4902.29|4900.79|2604
1724758200000|2024-08-27 11:30:00|4905.29|4903.79|4907.29|4905.79|4910.29|4908.79|4905.29|4903.79|4058
1724758500000|2024-08-27 11:35:00|4908.29|4906.79|4907.29|4905.79|4908.29|4906.79|4906.29|4904.79|919
1724758800000|2024-08-27 11:40:00|4907.1|4905.6|4909.1|4907.6|4910.1|4908.6|4907.1|4905.6|1090
1724759100000|2024-08-27 11:45:00|4910.1|4908.6|4909.1|4907.6|4910.1|4908.6|4908.1|4906.6|960
1724759400000|2024-08-27 11:50:00|4908.6|4907.1|4907.1|4905.6|4909.1|4907.6|4907.1|4905.6|259
1724759700000|2024-08-27 11:55:00|4908.1|4906.6|4908.1|4906.6|4908.1|4906.6|4907.1|4905.6|866
1724760000000|2024-08-27 12:00:00|4909.1|4907.6|4905.1|4903.6|4909.1|4907.6|4904.6|4903.1|1689
1724760300000|2024-08-27 12:05:00|4906.1|4904.6|4905.1|4903.6|4907.1|4905.6|4905.1|4903.6|1207
1724760600000|2024-08-27 12:10:00|4906.1|4904.6|4906.1|4904.6|4907.1|4905.6|4905.1|4903.6|655
1724760900000|2024-08-27 12:15:00|4905.1|4903.6|4906.1|4904.6|4908.1|4906.6|4905.1|4903.6|1008
1724761200000|2024-08-27 12:20:00|4905.1|4903.6|4907.1|4905.6|4907.1|4905.6|4904.1|4902.6|1216
1724761500000|2024-08-27 12:25:00|4906.1|4904.6|4909.1|4907.6|4910.1|4908.6|4906.1|4904.6|810
1724761800000|2024-08-27 12:30:00|4908.6|4907.1|4907.1|4905.6|4909.1|4907.6|4907.1|4905.6|1693
1724762100000|2024-08-27 12:35:00|4906.1|4904.6|4906.1|4904.6|4906.1|4904.6|4904.1|4902.6|1382
1724762400000|2024-08-27 12:40:00|4907.1|4905.6|4903.1|4901.6|4907.1|4905.6|4903.1|4901.6|1616
1724762700000|2024-08-27 12:45:00|4902.1|4900.6|4898.1|4896.6|4904.1|4902.6|4898.1|4896.6|3817
1724763000000|2024-08-27 12:50:00|4897.6|4896.1|4895.1|4893.6|4897.6|4896.1|4894.1|4892.6|4463
1724763300000|2024-08-27 12:55:00|4896.1|4894.6|4897.1|4895.6|4900.1|4898.6|4896.1|4894.6|2349
1724763600000|2024-08-27 13:00:00|4897.6|4896.1|4893.1|4891.6|4899.1|4897.6|4893.1|4891.6|5264
1724763900000|2024-08-27 13:05:00|4894.1|4892.6|4899.1|4897.6|4899.1|4897.6|4894.1|4892.6|2140
1724764200000|2024-08-27 13:10:00|4898.1|4896.6|4899.1|4897.6|4901.1|4899.6|4898.1|4896.6|1601
1724764500000|2024-08-27 13:15:00|4898.6|4897.1|4903.1|4901.6|4903.1|4901.6|4898.1|4896.6|4743
1724764800000|2024-08-27 13:20:00|4902.1|4900.6|4902.1|4900.6|4904.1|4902.6|4902.1|4900.6|1486
1724765100000|2024-08-27 13:25:00|4901.1|4899.6|4904.1|4902.6|4905.1|4903.6|4901.1|4899.6|2987
1724765400000|2024-08-27 13:30:00|4905.1|4903.6|4903.1|4901.6|4905.1|4903.6|4900.1|4898.6|4697
1724765700000|2024-08-27 13:35:00|4902.1|4900.6|4899.1|4897.6|4906.1|4904.6|4899.1|4897.6|2921
1724766000000|2024-08-27 13:40:00|4900.1|4898.6|4901.1|4899.6|4902.1|4900.6|4896.1|4894.6|4094
1724766300000|2024-08-27 13:45:00|4902.1|4900.6|4903.1|4901.6|4905.1|4903.6|4899.1|4897.6|3915
1724766600000|2024-08-27 13:50:00|4903.6|4902.1|4901.1|4899.6|4905.1|4903.6|4900.1|4898.6|2809
1724766900000|2024-08-27 13:55:00|4902.1|4900.6|4900.1|4898.6|4902.1|4900.6|4898.1|4896.6|2581
1724767200000|2024-08-27 14:00:00|4901.1|4899.6|4903.1|4901.6|4903.1|4901.6|4899.1|4897.6|3492
1724767500000|2024-08-27 14:05:00|4904.1|4902.6|4903.1|4901.6|4905.1|4903.6|4902.1|4900.6|2778
1724767800000|2024-08-27 14:10:00|4903.61|4902.11|4902.61|4901.11|4905.61|4904.11|4901.61|4900.11|2280
1724768100000|2024-08-27 14:15:00|4903.61|4902.11|4902.61|4901.11|4904.61|4903.11|4900.61|4899.11|1273
1724768400000|2024-08-27 14:20:00|4901.61|4900.11|4905.61|4904.11|4905.61|4904.11|4901.61|4900.11|3697
1724768700000|2024-08-27 14:25:00|4906.61|4905.11|4908.61|4907.11|4908.61|4907.11|4904.61|4903.11|3213
1724769000000|2024-08-27 14:30:00|4909.11|4907.61|4906.61|4905.11|4911.61|4910.11|4906.61|4905.11|4481
1724769300000|2024-08-27 14:35:00|4907.61|4906.11|4905.61|4904.11|4907.61|4906.11|4904.61|4903.11|13238
1724769600000|2024-08-27 14:40:00|4904.61|4903.11|4904.11|4902.61|4905.61|4904.11|4903.61|4902.11|1304
1724769900000|2024-08-27 14:45:00|4904.61|4903.11|4905.61|4904.11|4905.61|4904.11|4902.61|4901.11|2581
1724770200000|2024-08-27 14:50:00|4904.61|4903.11|4906.61|4905.11|4907.61|4906.11|4904.61|4903.11|1771
1724770500000|2024-08-27 14:55:00|4905.61|4904.11|4906.61|4905.11|4907.61|4906.11|4904.61|4903.11|4067
1724770800000|2024-08-27 15:00:00|4907.61|4906.11|4905.61|4904.11|4908.61|4907.11|4905.61|4904.11|3377
1724771100000|2024-08-27 15:05:00|4904.61|4903.11|4904.61|4903.11|4905.61|4904.11|4903.61|4902.11|4377
1724771400000|2024-08-27 15:10:00|4903.61|4902.11|4902.61|4901.11|4904.61|4903.11|4901.61|4900.11|4183
1724771700000|2024-08-27 15:15:00|4903.61|4902.11|4903.61|4902.11|4905.61|4904.11|4902.61|4901.11|6649
1724772000000|2024-08-27 15:20:00|4902.61|4901.11|4903.61|4902.11|4904.61|4903.11|4902.61|4901.11|3914
1724772300000|2024-08-27 15:25:00|4902.61|4901.11|4903.61|4902.11|4904.61|4903.11|4901.61|4900.11|11986
1724772600000|2024-08-27 15:30:00|4902.61|4901.11|4899.61|4898.11|4903.61|4902.11|4898.61|4897.11|20177
1724772900000|2024-08-27 15:35:00|4898.61|4897.11|4898.61|4897.11|4900.61|4899.11|4898.61|4897.11|10999
1724773200000|2024-08-27 15:40:00|4897.61|4896.11|4899.61|4898.11|4899.61|4898.11|4896.61|4895.11|6332
1724773500000|2024-08-27 15:45:00|4898.61|4897.11|4899.61|4898.11|4900.61|4899.11|4898.61|4897.11|2251
1724773800000|2024-08-27 15:50:00|4900.61|4899.11|4899.61|4898.11|4900.61|4899.11|4898.61|4897.11|3427
1724774100000|2024-08-27 15:55:00|4900.61|4899.11|4901.61|4900.11|4901.61|4900.11|4898.61|4897.11|4100
1724774400000|2024-08-27 16:00:00|4901.11|4899.61|4900.61|4899.11|4902.61|4901.11|4900.61|4899.11|821
1724774700000|2024-08-27 16:05:00|4899.61|4898.11|4899.61|4898.11|4900.61|4899.11|4898.61|4897.11|1010
1724775000000|2024-08-27 16:10:00|4900.61|4899.11|4903.61|4902.11|4903.61|4902.11|4900.11|4898.61|909
1724775300000|2024-08-27 16:15:00|4902.61|4901.11|4903.61|4902.11|4903.61|4902.11|4902.61|4901.11|789
1724775600000|2024-08-27 16:20:00|4902.61|4901.11|4903.61|4902.11|4903.61|4902.11|4901.61|4900.11|396
1724775900000|2024-08-27 16:25:00|4903.11|4901.61|4903.61|4902.11|4903.61|4902.11|4902.61|4901.11|706
1724776200000|2024-08-27 16:30:00|4902.61|4901.11|4904.61|4903.11|4905.61|4904.11|4902.61|4901.11|533
1724776500000|2024-08-27 16:35:00|4903.61|4902.11|4902.61|4901.11|4905.61|4904.11|4902.61|4901.11|620
1724776800000|2024-08-27 16:40:00|4901.61|4900.11|4900.61|4899.11|4902.61|4901.11|4899.61|4898.11|1048
1724777100000|2024-08-27 16:45:00|4901.61|4900.11|4903.61|4902.11|4903.61|4902.11|4900.61|4899.11|406
1724777400000|2024-08-27 16:50:00|4904.61|4903.11|4904.61|4903.11|4905.61|4904.11|4903.61|4902.11|585
1724777700000|2024-08-27 16:55:00|4903.61|4902.11|4903.61|4902.11|4904.61|4903.11|4903.61|4902.11|292
1724778000000|2024-08-27 17:00:00|4904.61|4903.11|4904.61|4903.11|4904.61|4903.11|4903.61|4902.11|618
1724778300000|2024-08-27 17:05:00|4905.61|4904.11|4904.61|4903.11|4905.61|4904.11|4904.61|4903.11|460
1724778600000|2024-08-27 17:10:00|4905.61|4904.11|4905.61|4904.11|4905.61|4904.11|4904.61|4903.11|282
1724778900000|2024-08-27 17:15:00|4904.61|4903.11|4905.61|4904.11|4905.61|4904.11|4904.61|4903.11|719
1724779200000|2024-08-27 17:20:00|4906.61|4905.11|4906.61|4905.11|4906.61|4905.11|4905.61|4904.11|706
1724779500000|2024-08-27 17:25:00|4907.61|4906.11|4908.61|4907.11|4909.61|4908.11|4907.61|4906.11|1849
1724779800000|2024-08-27 17:30:00|4909.61|4908.11|4910.61|4909.11|4910.61|4909.11|4909.61|4908.11|543
1724780100000|2024-08-27 17:35:00|4910.11|4908.61|4909.61|4908.11|4910.61|4909.11|4908.61|4907.11|595
1724780400000|2024-08-27 17:40:00|4910.61|4909.11|4909.61|4908.11|4910.61|4909.11|4908.61|4907.11|468
1724780700000|2024-08-27 17:45:00|4908.61|4907.11|4909.61|4908.11|4909.61|4908.11|4908.61|4907.11|318
1724781000000|2024-08-27 17:50:00|4910.61|4909.11|4909.61|4908.11|4910.61|4909.11|4909.61|4908.11|324
1724781300000|2024-08-27 17:55:00|4910.11|4908.61|4909.61|4908.11|4910.61|4909.11|4908.61|4907.11|145
1724781600000|2024-08-27 18:00:00|4908.61|4907.11|4909.61|4908.11|4909.61|4908.11|4908.61|4907.11|237
1724781900000|2024-08-27 18:05:00|4908.61|4907.11|4908.61|4907.11|4909.61|4908.11|4908.61|4907.11|94
1724782200000|2024-08-27 18:10:00|4909.11|4907.61|4908.61|4907.11|4909.61|4908.11|4907.61|4906.11|154
1724782500000|2024-08-27 18:15:00|4909.61|4908.11|4908.61|4907.11|4909.61|4908.11|4906.61|4905.11|508
1724782800000|2024-08-27 18:20:00|4907.61|4906.11|4906.61|4905.11|4908.61|4907.11|4906.61|4905.11|401
1724783100000|2024-08-27 18:25:00|4906.11|4904.61|4906.61|4905.11|4907.61|4906.11|4905.61|4904.11|176
1724783400000|2024-08-27 18:30:00|4907.61|4906.11|4905.61|4904.11|4907.61|4906.11|4905.61|4904.11|179
1724783700000|2024-08-27 18:35:00|4906.61|4905.11|4906.61|4905.11|4906.61|4905.11|4905.61|4904.11|211
1724784000000|2024-08-27 18:40:00|4907.11|4905.61|4907.61|4906.11|4907.61|4906.11|4906.61|4905.11|211
1724784300000|2024-08-27 18:45:00|4908.61|4907.11|4907.61|4906.11|4908.61|4907.11|4906.61|4905.11|270
1724784600000|2024-08-27 18:50:00|4906.61|4905.11|4907.61|4906.11|4908.61|4907.11|4906.61|4905.11|154
1724784900000|2024-08-27 18:55:00|4906.61|4905.11|4906.61|4905.11|4907.61|4906.11|4906.61|4905.11|329
1724785200000|2024-08-27 19:00:00|4907.11|4905.61|4905.61|4904.11|4907.61|4906.11|4904.61|4903.11|123
1724785500000|2024-08-27 19:05:00|4905.11|4903.61|4906.61|4905.11|4906.61|4905.11|4904.61|4903.11|131
1724785800000|2024-08-27 19:10:00|4906.11|4904.61|4906.61|4905.11|4907.61|4906.11|4905.61|4904.11|126
1724786100000|2024-08-27 19:15:00|4906.11|4904.61|4905.61|4904.11|4906.61|4905.11|4905.61|4904.11|342
1724786400000|2024-08-27 19:20:00|4906.11|4904.61|4906.61|4905.11|4906.61|4905.11|4905.61|4904.11|160
1724786700000|2024-08-27 19:25:00|4905.61|4904.11|4906.61|4905.11|4907.61|4906.11|4905.61|4904.11|170
1724787000000|2024-08-27 19:30:00|4905.61|4904.11|4906.61|4905.11|4906.61|4905.11|4905.61|4904.11|239
1724787300000|2024-08-27 19:35:00|4906.11|4904.61|4906.61|4905.11|4906.61|4905.11|4905.61|4904.11|154
1724787600000|2024-08-27 19:40:00|4906.11|4904.61|4905.61|4904.11|4906.61|4905.11|4905.61|4904.11|234
1724787900000|2024-08-27 19:45:00|4906.11|4904.61|4906.61|4905.11|4907.61|4906.11|4905.61|4904.11|234
1724788200000|2024-08-27 19:50:00|4905.61|4904.11|4905.61|4904.11|4906.61|4905.11|4904.61|4903.11|637
1724788500000|2024-08-27 19:55:00|4904.61|4903.11|4903.61|4902.11|4904.61|4903.11|4903.61|4902.11|1969
1724788800000|2024-08-27 20:00:00|4904.66|4901.66|4906.46|4903.46|4906.46|4903.46|4903.66|4900.66|41
1724789100000|2024-08-27 20:05:00|4906.36|4903.36|4905.36|4902.36|4906.66|4903.66|4905.06|4902.06|0
1724789400000|2024-08-27 20:10:00|4905.26|4902.26|4904.86|4901.86|4905.76|4902.76|4904.66|4901.66|0
1724789700000|2024-08-27 20:15:00|4905.06|4902.06|4905.06|4902.06|4905.26|4902.26|4904.86|4901.86|0
1724790000000|2024-08-27 20:20:00|4905.26|4902.26|4905.36|4902.36|4905.56|4902.56|4904.86|4901.86|0
1724790300000|2024-08-27 20:25:00|4905.26|4902.26|4905.36|4902.36|4905.56|4902.56|4905.26|4902.26|0
1724790600000|2024-08-27 20:30:00|4905.46|4902.46|4905.06|4902.06|4905.56|4902.56|4905.06|4902.06|0
1724790900000|2024-08-27 20:35:00|4904.96|4901.96|4904.66|4901.66|4905.06|4902.06|4904.16|4901.16|0
1724791200000|2024-08-27 20:40:00|4904.86|4901.86|4904.56|4901.56|4904.86|4901.86|4904.16|4901.16|0
1724791500000|2024-08-27 20:45:00|4904.36|4901.36|4903.86|4900.86|4904.36|4901.36|4902.76|4899.76|0
1724791800000|2024-08-27 20:50:00|4904.06|4901.06|4904.06|4901.06|4904.16|4901.16|4903.86|4900.86|0
1724792100000|2024-08-27 20:55:00|4903.86|4900.86|4903.96|4900.96|4904.26|4901.26|4903.36|4900.36|0
1724792400000|2024-08-27 21:00:00|4904.66|4901.66|4904.36|4901.36|4904.66|4901.66|4904.36|4901.36|0
1724792700000|2024-08-27 21:05:00|4903.96|4900.96|4903.96|4900.96|4904.06|4901.06|4903.56|4900.56|0
1724793000000|2024-08-27 21:10:00|4904.26|4901.26|4903.96|4900.96|4904.26|4901.26|4903.96|4900.96|0
1724793300000|2024-08-27 21:15:00|4903.86|4900.86|4904.5|4901.5|4904.5|4901.5|4903.86|4900.86|0
1724793600000|2024-08-27 21:20:00|4904.6|4901.6|4905.1|4902.1|4905.1|4902.1|4904.6|4901.6|0
1724793900000|2024-08-27 21:25:00|4905|4902|4905.2|4902.2|4905.2|4902.2|4905|4902|0
1724794200000|2024-08-27 21:30:00|4905.1|4902.1|4904.7|4901.7|4905.1|4902.1|4904.7|4901.7|0
1724794500000|2024-08-27 21:35:00|4904.6|4901.6|4904.9|4901.9|4905|4902|4904.6|4901.6|0
1724794800000|2024-08-27 21:40:00|4905|4902|4904.6|4901.6|4905|4902|4904.6|4901.6|0
1724795100000|2024-08-27 21:45:00|4904.7|4901.7|4904.8|4901.8|4905|4902|4904.7|4901.7|0
1724795400000|2024-08-27 21:50:00|4905|4902|4904.8|4901.8|4905|4902|4904.7|4901.7|0
1724795700000|2024-08-27 21:55:00|4904.9|4901.9|4905|4902|4905.2|4902.2|4904.9|4901.9|0
1724796000000|2024-08-27 22:00:00|4904.8|4901.8|4905.6|4902.6|4905.9|4902.9|4904.5|4901.5|0
1724796300000|2024-08-27 22:05:00|4905.7|4902.7|4904.7|4901.7|4905.9|4902.9|4904.6|4901.6|0
1724796600000|2024-08-27 22:10:00|4904.8|4901.8|4901.6|4898.6|4904.8|4901.8|4900.4|4897.4|0
1724796900000|2024-08-27 22:15:00|4901.7|4898.7|4898.1|4895.1|4901.9|4898.9|4897.9|4894.9|0
1724797200000|2024-08-27 22:20:00|4897.9|4894.9|4899.3|4896.3|4899.5|4896.5|4897.5|4894.5|0
1724797500000|2024-08-27 22:25:00|4899.5|4896.5|4900|4897|4900.4|4897.4|4899.5|4896.5|0
1724797800000|2024-08-27 22:30:00|4899.8|4896.8|4898.9|4895.9|4900.1|4897.1|4898.9|4895.9|0
1724798100000|2024-08-27 22:35:00|4899|4896|4899.7|4896.7|4900|4897|4898.5|4895.5|0
1724798400000|2024-08-27 22:40:00|4899.5|4896.5|4899.7|4896.7|4899.8|4896.8|4899.1|4896.1|0
1724798700000|2024-08-27 22:45:00|4900|4897|4899.5|4896.5|4900.5|4897.5|4899.5|4896.5|0
1724799000000|2024-08-27 22:50:00|4899.6|4896.6|4899|4896|4900|4897|4898.8|4895.8|0
1724799300000|2024-08-27 22:55:00|4899.2|4896.2|4899.7|4896.7|4900|4897|4899.2|4896.2|0
1724799600000|2024-08-27 23:00:00|4899.6|4896.6|4899.5|4896.5|4899.8|4896.8|4899.3|4896.3|0
1724799900000|2024-08-27 23:05:00|4899.6|4896.6|4900.9|4897.9|4901.2|4898.2|4899.3|4896.3|0
1724800200000|2024-08-27 23:10:00|4901|4898|4901.1|4898.1|4901.8|4898.8|4900.8|4897.8|0
1724800500000|2024-08-27 23:15:00|4901|4898|4899.8|4896.8|4901.1|4898.1|4899.2|4896.2|0
1724800800000|2024-08-27 23:20:00|4899.7|4896.7|4897.8|4894.8|4899.8|4896.8|4897.4|4894.4|0
1724801100000|2024-08-27 23:25:00|4897.7|4894.7|4897.9|4894.9|4898|4895|4895.8|4892.8|0
1724801400000|2024-08-27 23:30:00|4897.8|4894.8|4899|4896|4899.2|4896.2|4897.2|4894.2|0
1724801700000|2024-08-27 23:35:00|4899.1|4896.1|4898.5|4895.5|4899.3|4896.3|4898.5|4895.5|0
1724802000000|2024-08-27 23:40:00|4898.6|4895.6|4898.8|4895.8|4899.3|4896.3|4898.5|4895.5|0
1724802300000|2024-08-27 23:45:00|4899|4896|4899.2|4896.2|4899.2|4896.2|4898.6|4895.6|0
1724802600000|2024-08-27 23:50:00|4899.3|4896.3|4899.8|4896.8|4900|4897|4899.3|4896.3|0
1724802900000|2024-08-27 23:55:00|4900|4897|4899.3|4896.3|4900.2|4897.2|4899|4896|0
1724803200000|2024-08-28 00:00:00|4899.5|4896.5|4899.4|4896.4|4899.8|4896.8|4898.3|4895.3|0
1724803500000|2024-08-28 00:05:00|4899.5|4896.5|4899.3|4896.3|4899.5|4896.5|4898.8|4895.8|0
1724803800000|2024-08-28 00:10:00|4899.4|4896.4|4903.1|4900.1|4903.2|4900.2|4899.3|4896.3|0
1724804100000|2024-08-28 00:15:00|4903|4900|4898.4|4896.4|4903.5|4900.5|4897.4|4895.4|467
1724804400000|2024-08-28 00:20:00|4897.4|4895.4|4896.4|4894.4|4898.4|4896.4|4895.4|4893.4|177
1724804700000|2024-08-28 00:25:00|4897.4|4895.4|4899.4|4897.4|4899.4|4897.4|4897.4|4895.4|138
1724805000000|2024-08-28 00:30:00|4899.9|4897.9|4900.4|4898.4|4900.4|4898.4|4899.9|4897.9|28
1724805300000|2024-08-28 00:35:00|4901.4|4899.4|4901.4|4899.4|4902.4|4900.4|4900.9|4898.9|64
1724805600000|2024-08-28 00:40:00|4900.4|4898.4|4901.4|4899.4|4901.4|4899.4|4899.4|4897.4|81
1724805900000|2024-08-28 00:45:00|4900.9|4898.9|4902.4|4900.4|4902.4|4900.4|4900.4|4898.4|69
1724806200000|2024-08-28 00:50:00|4901.9|4899.9|4901.4|4899.4|4901.9|4899.9|4901.4|4899.4|57
1724806500000|2024-08-28 00:55:00|4900.4|4898.4|4901.4|4899.4|4901.4|4899.4|4900.4|4898.4|85
1724806800000|2024-08-28 01:00:00|4902.4|4900.4|4901.4|4899.4|4902.4|4900.4|4900.4|4898.4|45
1724807100000|2024-08-28 01:05:00|4900.4|4898.4|4902.4|4900.4|4903.4|4901.4|4900.4|4898.4|131
1724807400000|2024-08-28 01:10:00|4903.4|4901.4|4902.4|4900.4|4903.4|4901.4|4901.4|4899.4|97
1724807700000|2024-08-28 01:15:00|4901.4|4899.4|4902.4|4900.4|4903.4|4901.4|4901.4|4899.4|74
1724808000000|2024-08-28 01:20:00|4903.4|4901.4|4903.4|4901.4|4903.4|4901.4|4903.4|4901.4|14
1724808300000|2024-08-28 01:25:00|4902.4|4900.4|4902.4|4900.4|4902.4|4900.4|4901.4|4899.4|31
1724808600000|2024-08-28 01:30:00|4901.4|4899.4|4900.4|4898.4|4902.4|4900.4|4900.4|4898.4|67
1724808900000|2024-08-28 01:35:00|4899.4|4897.4|4899.4|4897.4|4900.4|4898.4|4898.4|4896.4|70
1724809200000|2024-08-28 01:40:00|4899.9|4897.9|4902.4|4900.4|4902.4|4900.4|4899.9|4897.9|41
1724809500000|2024-08-28 01:45:00|||||||||8
1724809800000|2024-08-28 01:50:00|4901.4|4899.4|4903.4|4901.4|4903.4|4901.4|4901.4|4899.4|130
1724810100000|2024-08-28 01:55:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|37
1724810400000|2024-08-28 02:00:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|148
1724810700000|2024-08-28 02:05:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|128
1724811000000|2024-08-28 02:10:00|4904.4|4902.4|4905.4|4903.4|4905.4|4903.4|4904.4|4902.4|111
1724811300000|2024-08-28 02:15:00|4906.4|4904.4|4905.4|4903.4|4906.4|4904.4|4905.4|4903.4|83
1724811600000|2024-08-28 02:20:00|4906.4|4904.4|4905.4|4903.4|4906.4|4904.4|4905.4|4903.4|68
1724811900000|2024-08-28 02:25:00|4906.4|4904.4|4905.4|4903.4|4906.4|4904.4|4905.4|4903.4|61
1724812200000|2024-08-28 02:30:00|4904.4|4902.4|4904.4|4902.4|4905.4|4903.4|4904.4|4902.4|76
1724812500000|2024-08-28 02:35:00|4905.4|4903.4|4905.4|4903.4|4905.4|4903.4|4905.4|4903.4|24
1724812800000|2024-08-28 02:40:00|4906.4|4904.4|4906.4|4904.4|4906.4|4904.4|4906.4|4904.4|16
1724813100000|2024-08-28 02:45:00|||||||||15
1724813400000|2024-08-28 02:50:00|||||||||12
1724813700000|2024-08-28 02:55:00|4907.4|4905.4|4906.4|4904.4|4907.4|4905.4|4906.4|4904.4|61
1724814000000|2024-08-28 03:00:00|4907.4|4905.4|4906.4|4904.4|4907.4|4905.4|4905.4|4903.4|50
1724814300000|2024-08-28 03:05:00|||||||||13
1724814600000|2024-08-28 03:10:00|||||||||12
1724814900000|2024-08-28 03:15:00|||||||||1
1724815200000|2024-08-28 03:20:00|||||||||1
1724815500000|2024-08-28 03:25:00|4905.4|4903.4|4906.4|4904.4|4906.4|4904.4|4905.4|4903.4|83
1724815800000|2024-08-28 03:30:00|4905.4|4903.4|4906.4|4904.4|4906.4|4904.4|4905.4|4903.4|27
1724816100000|2024-08-28 03:35:00|||||||||5
1724816400000|2024-08-28 03:40:00|4905.4|4903.4|4906.4|4904.4|4906.4|4904.4|4905.4|4903.4|35
1724816700000|2024-08-28 03:45:00|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|4906.4|4904.4|40
1724817000000|2024-08-28 03:50:00|4906.4|4904.4|4906.4|4904.4|4907.4|4905.4|4906.4|4904.4|20
1724817300000|2024-08-28 03:55:00|||||||||4
1724817600000|2024-08-28 04:00:00|||||||||1
1724817900000|2024-08-28 04:05:00|4906.9|4904.9|4906.4|4904.4|4906.9|4904.9|4906.4|4904.4|14
1724818200000|2024-08-28 04:10:00|4907.4|4905.4|4906.9|4904.9|4907.4|4905.4|4906.4|4904.4|32
1724818500000|2024-08-28 04:15:00|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|4906.4|4904.4|21
1724818800000|2024-08-28 04:20:00|||||||||5
1724819100000|2024-08-28 04:25:00|4908.4|4906.4|4909.4|4907.4|4909.4|4907.4|4908.4|4906.4|39
1724819400000|2024-08-28 04:30:00|||||||||7
1724819700000|2024-08-28 04:35:00|4908.4|4906.4|4908.4|4906.4|4908.4|4906.4|4908.4|4906.4|16
1724820000000|2024-08-28 04:40:00|4909.4|4907.4|4909.4|4907.4|4909.4|4907.4|4909.4|4907.4|13
1724820300000|2024-08-28 04:45:00|4908.4|4906.4|4909.4|4907.4|4909.4|4907.4|4908.4|4906.4|35
1724820600000|2024-08-28 04:50:00|4908.4|4906.4|4908.4|4906.4|4908.4|4906.4|4908.4|4906.4|13
1724820900000|2024-08-28 04:55:00|||||||||9
1724821200000|2024-08-28 05:00:00|4907.9|4905.9|4908.4|4906.4|4909.4|4907.4|4907.9|4905.9|54
1724821500000|2024-08-28 05:05:00|4907.4|4905.4|4908.4|4906.4|4908.4|4906.4|4907.4|4905.4|190
1724821800000|2024-08-28 05:10:00|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|78
1724822100000|2024-08-28 05:15:00|4908.4|4906.4|4909.4|4907.4|4909.4|4907.4|4908.4|4906.4|44
1724822400000|2024-08-28 05:20:00|4910.4|4908.4|4910.4|4908.4|4910.4|4908.4|4908.4|4906.4|184
1724822700000|2024-08-28 05:25:00|4909.4|4907.4|4910.4|4908.4|4911.4|4909.4|4909.4|4907.4|71
1724823000000|2024-08-28 05:30:00|4910.9|4908.9|4910.4|4908.4|4911.4|4909.4|4908.4|4906.4|336
1724823300000|2024-08-28 05:35:00|4909.4|4907.4|4910.4|4908.4|4910.4|4908.4|4908.4|4906.4|111
1724823600000|2024-08-28 05:40:00|4909.4|4907.4|4910.4|4908.4|4910.4|4908.4|4908.4|4906.4|134
1724823900000|2024-08-28 05:45:00|4911.4|4909.4|4910.4|4908.4|4911.4|4909.4|4910.4|4908.4|148
1724824200000|2024-08-28 05:50:00|4909.4|4907.4|4911.4|4909.4|4912.4|4910.4|4909.4|4907.4|237
1724824500000|2024-08-28 05:55:00|4910.4|4908.4|4911.4|4909.4|4911.4|4909.4|4910.4|4908.4|75
1724824800000|2024-08-28 06:00:00|4911.15|4909.65|4912.15|4910.65|4914.15|4912.65|4909.15|4907.65|622
1724825100000|2024-08-28 06:05:00|4913.15|4911.65|4915.15|4913.65|4915.15|4913.65|4913.15|4911.65|265
1724825400000|2024-08-28 06:10:00|4914.65|4913.15|4913.15|4911.65|4915.15|4913.65|4912.15|4910.65|455
1724825700000|2024-08-28 06:15:00|4912.65|4911.15|4913.15|4911.65|4913.15|4911.65|4912.15|4910.65|337
1724826000000|2024-08-28 06:20:00|4912.15|4910.65|4913.15|4911.65|4913.15|4911.65|4910.15|4908.65|194
1724826300000|2024-08-28 06:25:00|4912.15|4910.65|4913.15|4911.65|4913.15|4911.65|4912.15|4910.65|247
1724826600000|2024-08-28 06:30:00|4912.15|4910.65|4911.15|4909.65|4912.15|4910.65|4910.15|4908.65|416
1724826900000|2024-08-28 06:35:00|4910.15|4908.65|4911.15|4909.65|4911.15|4909.65|4910.15|4908.65|314
1724827200000|2024-08-28 06:40:00|4910.15|4908.65|4911.15|4909.65|4911.15|4909.65|4910.15|4908.65|100
1724827500000|2024-08-28 06:45:00|4910.65|4909.15|4911.15|4909.65|4913.15|4911.65|4910.15|4908.65|484
1724827800000|2024-08-28 06:50:00|4912.15|4910.65|4912.15|4910.65|4913.15|4911.65|4912.15|4910.65|157
1724828100000|2024-08-28 06:55:00|4913.15|4911.65|4913.15|4911.65|4914.15|4912.65|4912.15|4910.65|846
1724828400000|2024-08-28 07:00:00|4915.15|4913.65|4914.15|4912.65|4917.15|4915.65|4913.15|4911.65|4234
1724828700000|2024-08-28 07:05:00|4915.15|4913.65|4912.15|4910.65|4915.15|4913.65|4912.15|4910.65|1780
1724829000000|2024-08-28 07:10:00|4911.15|4909.65|4914.15|4912.65|4916.15|4914.65|4911.15|4909.65|1285
1724829300000|2024-08-28 07:15:00|4913.15|4911.65|4915.15|4913.65|4916.15|4914.65|4913.15|4911.65|1098
1724829600000|2024-08-28 07:20:00|4914.15|4912.65|4914.15|4912.65|4914.15|4912.65|4911.15|4909.65|1461
1724829900000|2024-08-28 07:25:00|4913.15|4911.65|4914.15|4912.65|4914.15|4912.65|4912.15|4910.65|1046
1724830200000|2024-08-28 07:30:00|4913.15|4911.65|4910.15|4908.65|4914.15|4912.65|4910.15|4908.65|2760
1724830500000|2024-08-28 07:35:00|4911.15|4909.65|4913.15|4911.65|4913.15|4911.65|4910.15|4908.65|1971
1724830800000|2024-08-28 07:40:00|4913.3|4911.8|4912.3|4910.8|4914.3|4912.8|4911.3|4909.8|2532
1724831100000|2024-08-28 07:45:00|4911.3|4909.8|4913.3|4911.8|4914.3|4912.8|4911.3|4909.8|1410
1724831400000|2024-08-28 07:50:00|4914.3|4912.8|4915.3|4913.8|4915.3|4913.8|4914.3|4912.8|2020
1724831700000|2024-08-28 07:55:00|4916.3|4914.8|4918.3|4916.8|4918.3|4916.8|4916.3|4914.8|3001
1724832000000|2024-08-28 08:00:00|4917.3|4915.8|4916.3|4914.8|4918.3|4916.8|4915.3|4913.8|1958
1724832300000|2024-08-28 08:05:00|4917.3|4915.8|4915.3|4913.8|4917.3|4915.8|4914.3|4912.8|1525
1724832600000|2024-08-28 08:10:00|4914.3|4912.8|4915.3|4913.8|4917.3|4915.8|4913.3|4911.8|2180
1724832900000|2024-08-28 08:15:00|4916.3|4914.8|4916.3|4914.8|4917.3|4915.8|4915.3|4913.8|3196
1724833200000|2024-08-28 08:20:00|4915.8|4914.3|4916.3|4914.8|4917.3|4915.8|4915.3|4913.8|1952
1724833500000|2024-08-28 08:25:00|4915.3|4913.8|4915.3|4913.8|4917.3|4915.8|4915.3|4913.8|1505
1724833800000|2024-08-28 08:30:00|4916.3|4914.8|4920.3|4918.8|4920.3|4918.8|4916.3|4914.8|3068
1724834100000|2024-08-28 08:35:00|4919.3|4917.8|4922.3|4920.8|4922.3|4920.8|4919.3|4917.8|2093
1724834400000|2024-08-28 08:40:00|4923.3|4921.8|4924.3|4922.8|4924.3|4922.8|4922.3|4920.8|4702
1724834700000|2024-08-28 08:45:00|4925.3|4923.8|4925.3|4923.8|4925.3|4923.8|4924.3|4922.8|4548
1724835000000|2024-08-28 08:50:00|4924.3|4922.8|4923.3|4921.8|4924.3|4922.8|4922.3|4920.8|3314
1724835300000|2024-08-28 08:55:00|4924.3|4922.8|4919.3|4917.8|4924.3|4922.8|4919.3|4917.8|1881
1724835600000|2024-08-28 09:00:00|4920.3|4918.8|4918.3|4916.8|4920.3|4918.8|4917.3|4915.8|1075
1724835900000|2024-08-28 09:05:00|4917.3|4915.8|4917.3|4915.8|4918.3|4916.8|4916.3|4914.8|3143
1724836200000|2024-08-28 09:10:00|4916.3|4914.8|4915.3|4913.8|4916.3|4914.8|4915.3|4913.8|1418
1724836500000|2024-08-28 09:15:00|4914.3|4912.8|4917.3|4915.8|4918.3|4916.8|4914.3|4912.8|3331
1724836800000|2024-08-28 09:20:00|4918.3|4916.8|4919.3|4917.8|4919.3|4917.8|4917.3|4915.8|1076
1724837100000|2024-08-28 09:25:00|4918.3|4916.8|4922.3|4920.8|4922.3|4920.8|4918.3|4916.8|2019
1724837400000|2024-08-28 09:30:00|4921.3|4919.8|4922.3|4920.8|4922.3|4920.8|4920.3|4918.8|1940
1724837700000|2024-08-28 09:35:00|4923.3|4921.8|4921.3|4919.8|4923.3|4921.8|4921.3|4919.8|3827
1724838000000|2024-08-28 09:40:00|4922.3|4920.8|4921.3|4919.8|4922.3|4920.8|4920.3|4918.8|758
1724838300000|2024-08-28 09:45:00|4922.3|4920.8|4921.3|4919.8|4922.3|4920.8|4921.3|4919.8|1614
1724838600000|2024-08-28 09:50:00|4920.3|4918.8|4921.3|4919.8|4922.3|4920.8|4920.3|4918.8|3410
1724838900000|2024-08-28 09:55:00|4922.3|4920.8|4923.3|4921.8|4923.3|4921.8|4921.3|4919.8|2904
1724839200000|2024-08-28 10:00:00|4924.3|4922.8|4923.3|4921.8|4924.3|4922.8|4923.3|4921.8|1174
1724839500000|2024-08-28 10:05:00|4922.3|4920.8|4924.3|4922.8|4924.3|4922.8|4922.3|4920.8|5744
1724839800000|2024-08-28 10:10:00|4925.3|4923.8|4927.3|4925.8|4927.3|4925.8|4924.3|4922.8|2430
1724840100000|2024-08-28 10:15:00|4926.3|4924.8|4928.3|4926.8|4929.3|4927.8|4925.3|4923.8|2903
1724840400000|2024-08-28 10:20:00|4928.8|4927.3|4928.3|4926.8|4930.3|4928.8|4928.3|4926.8|1794
1724840700000|2024-08-28 10:25:00|4928.8|4927.3|4929.3|4927.8|4930.8|4929.3|4928.3|4926.8|1525
1724841000000|2024-08-28 10:30:00|4928.3|4926.8|4925.3|4923.8|4928.3|4926.8|4925.3|4923.8|2032
1724841300000|2024-08-28 10:35:00|4924.3|4922.8|4926.3|4924.8|4927.3|4925.8|4924.3|4922.8|828
1724841600000|2024-08-28 10:40:00|4927.3|4925.8|4927.3|4925.8|4927.3|4925.8|4926.3|4924.8|1476
1724841900000|2024-08-28 10:45:00|4928.3|4926.8|4927.3|4925.8|4928.3|4926.8|4927.3|4925.8|821
1724842200000|2024-08-28 10:50:00|4928.3|4926.8|4928.3|4926.8|4928.3|4926.8|4926.3|4924.8|1701
1724842500000|2024-08-28 10:55:00|4927.3|4925.8|4928.3|4926.8|4928.3|4926.8|4926.3|4924.8|2578
1724842800000|2024-08-28 11:00:00|4929.3|4927.8|4927.3|4925.8|4929.3|4927.8|4927.3|4925.8|4097
1724843100000|2024-08-28 11:05:00|4928.3|4926.8|4929.3|4927.8|4929.3|4927.8|4927.3|4925.8|1443
1724843400000|2024-08-28 11:10:00|4930.3|4928.8|4929.3|4927.8|4930.3|4928.8|4929.3|4927.8|999
1724843700000|2024-08-28 11:15:00|4928.3|4926.8|4931.3|4929.8|4932.3|4930.8|4928.3|4926.8|1351
1724844000000|2024-08-28 11:20:00|4932.3|4930.8|4931.3|4929.8|4932.3|4930.8|4931.3|4929.8|2148
1724844300000|2024-08-28 11:25:00|4930.3|4928.8|4931.3|4929.8|4931.3|4929.8|4930.3|4928.8|2174
1724844600000|2024-08-28 11:30:00|4932.3|4930.8|4932.3|4930.8|4933.3|4931.8|4931.3|4929.8|1873
1724844900000|2024-08-28 11:35:00|4931.3|4929.8|4932.3|4930.8|4933.3|4931.8|4931.3|4929.8|861
1724845200000|2024-08-28 11:40:00|4932.1|4930.6|4930.1|4928.6|4932.1|4930.6|4929.1|4927.6|840
1724845500000|2024-08-28 11:45:00|4931.1|4929.6|4927.1|4925.6|4931.1|4929.6|4927.1|4925.6|2405
1724845800000|2024-08-28 11:50:00|4926.1|4924.6|4927.1|4925.6|4927.1|4925.6|4926.1|4924.6|2195
1724846100000|2024-08-28 11:55:00|4926.1|4924.6|4928.1|4926.6|4928.1|4926.6|4926.1|4924.6|2006
1724846400000|2024-08-28 12:00:00|4927.1|4925.6|4929.1|4927.6|4930.1|4928.6|4927.1|4925.6|1215
1724846700000|2024-08-28 12:05:00|4928.1|4926.6|4928.1|4926.6|4929.1|4927.6|4927.1|4925.6|1150
1724847000000|2024-08-28 12:10:00|4927.1|4925.6|4925.1|4923.6|4927.1|4925.6|4925.1|4923.6|1811
1724847300000|2024-08-28 12:15:00|4926.1|4924.6|4927.1|4925.6|4928.1|4926.6|4926.1|4924.6|5056
1724847600000|2024-08-28 12:20:00|4928.1|4926.6|4926.1|4924.6|4929.1|4927.6|4926.1|4924.6|1690
1724847900000|2024-08-28 12:25:00|4927.1|4925.6|4926.1|4924.6|4927.1|4925.6|4925.1|4923.6|546
1724848200000|2024-08-28 12:30:00|4925.1|4923.6|4926.1|4924.6|4927.1|4925.6|4925.1|4923.6|3938
1724848500000|2024-08-28 12:35:00|4925.1|4923.6|4923.1|4921.6|4926.1|4924.6|4923.1|4921.6|3077
1724848800000|2024-08-28 12:40:00|4924.1|4922.6|4924.1|4922.6|4925.1|4923.6|4923.1|4921.6|1159
1724849100000|2024-08-28 12:45:00|4923.1|4921.6|4923.1|4921.6|4923.1|4921.6|4922.1|4920.6|1873
1724849400000|2024-08-28 12:50:00|4922.1|4920.6|4925.1|4923.6|4925.1|4923.6|4921.1|4919.6|1359
1724849700000|2024-08-28 12:55:00|4926.1|4924.6|4925.1|4923.6|4926.1|4924.6|4925.1|4923.6|2912
1724850000000|2024-08-28 13:00:00|4924.1|4922.6|4924.1|4922.6|4926.1|4924.6|4924.1|4922.6|2398
1724850300000|2024-08-28 13:05:00|4923.1|4921.6|4924.1|4922.6|4924.1|4922.6|4921.1|4919.6|1413
1724850600000|2024-08-28 13:10:00|4924.6|4923.1|4921.1|4919.6|4925.1|4923.6|4921.1|4919.6|1517
1724850900000|2024-08-28 13:15:00|4922.1|4920.6|4921.1|4919.6|4922.1|4920.6|4920.1|4918.6|1982
1724851200000|2024-08-28 13:20:00|4922.1|4920.6|4923.1|4921.6|4925.1|4923.6|4922.1|4920.6|2055
1724851500000|2024-08-28 13:25:00|4924.1|4922.6|4925.1|4923.6|4926.1|4924.6|4923.1|4921.6|4720
1724851800000|2024-08-28 13:30:00|4926.1|4924.6|4928.1|4926.6|4929.1|4927.6|4926.1|4924.6|5608
1724852100000|2024-08-28 13:35:00|4927.1|4925.6|4927.1|4925.6|4929.1|4927.6|4924.1|4922.6|4131
1724852400000|2024-08-28 13:40:00|4926.1|4924.6|4929.1|4927.6|4931.1|4929.6|4926.1|4924.6|3349
1724852700000|2024-08-28 13:45:00|4930.1|4928.6|4929.1|4927.6|4930.1|4928.6|4927.1|4925.6|2511
1724853000000|2024-08-28 13:50:00|4930.1|4928.6|4933.1|4931.6|4933.1|4931.6|4929.1|4927.6|3887
1724853300000|2024-08-28 13:55:00|4932.1|4930.6|4931.1|4929.6|4934.1|4932.6|4930.1|4928.6|5196
1724853600000|2024-08-28 14:00:00|4930.1|4928.6|4927.1|4925.6|4931.1|4929.6|4926.1|4924.6|3174
1724853900000|2024-08-28 14:05:00|4926.1|4924.6|4928.1|4926.6|4928.1|4926.6|4924.1|4922.6|6287
1724854200000|2024-08-28 14:10:00|4927.86|4926.36|4928.86|4927.36|4928.86|4927.36|4926.86|4925.36|3480
1724854500000|2024-08-28 14:15:00|4927.86|4926.36|4926.86|4925.36|4928.86|4927.36|4925.86|4924.36|2786
1724854800000|2024-08-28 14:20:00|4927.86|4926.36|4925.86|4924.36|4927.86|4926.36|4923.86|4922.36|3586
1724855100000|2024-08-28 14:25:00|4926.86|4925.36|4925.86|4924.36|4926.86|4925.36|4924.86|4923.36|1639
1724855400000|2024-08-28 14:30:00|4926.86|4925.36|4923.86|4922.36|4926.86|4925.36|4923.36|4921.86|2276
1724855700000|2024-08-28 14:35:00|4922.86|4921.36|4925.86|4924.36|4926.86|4925.36|4922.86|4921.36|14400
1724856000000|2024-08-28 14:40:00|4924.86|4923.36|4923.86|4922.36|4925.86|4924.36|4922.86|4921.36|2274
1724856300000|2024-08-28 14:45:00|4922.86|4921.36|4921.86|4920.36|4923.86|4922.36|4919.86|4918.36|11762
1724856600000|2024-08-28 14:50:00|4922.86|4921.36|4923.86|4922.36|4923.86|4922.36|4920.86|4919.36|9388
1724856900000|2024-08-28 14:55:00|4924.86|4923.36|4922.86|4921.36|4925.86|4924.36|4922.86|4921.36|4866
1724857200000|2024-08-28 15:00:00|4921.86|4920.36|4919.86|4918.36|4922.86|4921.36|4918.86|4917.36|5967
1724857500000|2024-08-28 15:05:00|4919.36|4917.86|4921.86|4920.36|4923.86|4922.36|4919.36|4917.86|7450
1724857800000|2024-08-28 15:10:00|4920.86|4919.36|4917.86|4916.36|4920.86|4919.36|4915.86|4914.36|4318
1724858100000|2024-08-28 15:15:00|4916.86|4915.36|4914.86|4913.36|4917.86|4916.36|4913.86|4912.36|6370
1724858400000|2024-08-28 15:20:00|4915.86|4914.36|4914.86|4913.36|4916.86|4915.36|4914.86|4913.36|6470
1724858700000|2024-08-28 15:25:00|4915.86|4914.36|4916.86|4915.36|4917.86|4916.36|4914.86|4913.36|14288
1724859000000|2024-08-28 15:30:00|4915.86|4914.36|4912.86|4911.36|4916.86|4915.36|4912.86|4911.36|17674
1724859300000|2024-08-28 15:35:00|4913.86|4912.36|4913.86|4912.36|4914.86|4913.36|4912.86|4911.36|14444
1724859600000|2024-08-28 15:40:00|4912.86|4911.36|4912.86|4911.36|4913.86|4912.36|4911.86|4910.36|14642
1724859900000|2024-08-28 15:45:00|4913.86|4912.36|4912.86|4911.36|4913.86|4912.36|4912.86|4911.36|3686
1724860200000|2024-08-28 15:50:00|4913.36|4911.86|4915.86|4914.36|4916.86|4915.36|4912.86|4911.36|3994
1724860500000|2024-08-28 15:55:00|4916.86|4915.36|4916.86|4915.36|4917.86|4916.36|4914.86|4913.36|3311
1724860800000|2024-08-28 16:00:00|4915.86|4914.36|4917.86|4916.36|4917.86|4916.36|4915.86|4914.36|1965
1724861100000|2024-08-28 16:05:00|4916.86|4915.36|4915.86|4914.36|4917.86|4916.36|4914.86|4913.36|1190
1724861400000|2024-08-28 16:10:00|4916.86|4915.36|4916.86|4915.36|4917.86|4916.36|4914.86|4913.36|1521
1724861700000|2024-08-28 16:15:00|4916.36|4914.86|4914.86|4913.36|4916.86|4915.36|4912.86|4911.36|1573
1724862000000|2024-08-28 16:20:00|4913.86|4912.36|4910.86|4909.36|4914.86|4913.36|4909.86|4908.36|1346
1724862300000|2024-08-28 16:25:00|4911.86|4910.36|4912.86|4911.36|4912.86|4911.36|4910.86|4909.36|1488
1724862600000|2024-08-28 16:30:00|4911.86|4910.36|4914.86|4913.36|4915.86|4914.36|4910.86|4909.36|2366
1724862900000|2024-08-28 16:35:00|4915.86|4914.36|4915.86|4914.36|4916.86|4915.36|4914.86|4913.36|998
1724863200000|2024-08-28 16:40:00|4916.86|4915.36|4917.86|4916.36|4917.86|4916.36|4915.86|4914.36|664
1724863500000|2024-08-28 16:45:00|4916.86|4915.36|4917.86|4916.36|4917.86|4916.36|4915.86|4914.36|1018
1724863800000|2024-08-28 16:50:00|4917.36|4915.86|4918.86|4917.36|4919.86|4918.36|4916.86|4915.36|1022
1724864100000|2024-08-28 16:55:00|4919.36|4917.86|4919.86|4918.36|4920.86|4919.36|4918.86|4917.36|901
1724864400000|2024-08-28 17:00:00|4919.36|4917.86|4919.86|4918.36|4921.86|4920.36|4918.86|4917.36|1253
1724864700000|2024-08-28 17:05:00|4920.86|4919.36|4920.86|4919.36|4920.86|4919.36|4919.86|4918.36|650
1724865000000|2024-08-28 17:10:00|4920.36|4918.86|4915.86|4914.36|4920.86|4919.36|4915.86|4914.36|835
1724865300000|2024-08-28 17:15:00|4916.36|4914.86|4915.86|4914.36|4916.86|4915.36|4914.86|4913.36|1530
1724865600000|2024-08-28 17:20:00|4916.86|4915.36|4913.86|4912.36|4916.86|4915.36|4913.86|4912.36|1128
1724865900000|2024-08-28 17:25:00|4913.36|4911.86|4913.86|4912.36|4913.86|4912.36|4912.86|4911.36|1280
1724866200000|2024-08-28 17:30:00|4912.86|4911.36|4914.86|4913.36|4915.86|4914.36|4912.86|4911.36|657
1724866500000|2024-08-28 17:35:00|4915.36|4913.86|4912.86|4911.36|4915.86|4914.36|4912.86|4911.36|1115
1724866800000|2024-08-28 17:40:00|4912.36|4910.86|4909.86|4908.36|4912.86|4911.36|4909.86|4908.36|659
1724867100000|2024-08-28 17:45:00|4910.86|4909.36|4907.86|4906.36|4910.86|4909.36|4906.86|4905.36|2648
1724867400000|2024-08-28 17:50:00|4907.36|4905.86|4904.86|4903.36|4908.86|4907.36|4903.86|4902.36|2097
1724867700000|2024-08-28 17:55:00|4903.86|4902.36|4896.86|4895.36|4904.86|4903.36|4896.86|4895.36|3259
1724868000000|2024-08-28 18:00:00|4895.86|4894.36|4896.86|4895.36|4897.86|4896.36|4894.86|4893.36|1296
1724868300000|2024-08-28 18:05:00|4897.86|4896.36|4900.86|4899.36|4900.86|4899.36|4896.86|4895.36|822
1724868600000|2024-08-28 18:10:00|4901.36|4899.86|4899.86|4898.36|4901.36|4899.86|4898.86|4897.36|507
1724868900000|2024-08-28 18:15:00|4900.86|4899.36|4900.86|4899.36|4900.86|4899.36|4898.86|4897.36|626
1724869200000|2024-08-28 18:20:00|4901.86|4900.36|4900.86|4899.36|4902.86|4901.36|4900.86|4899.36|388
1724869500000|2024-08-28 18:25:00|4899.86|4898.36|4898.86|4897.36|4900.86|4899.36|4897.86|4896.36|338
1724869800000|2024-08-28 18:30:00|4899.86|4898.36|4898.86|4897.36|4899.86|4898.36|4897.86|4896.36|580
1724870100000|2024-08-28 18:35:00|4899.86|4898.36|4900.86|4899.36|4900.86|4899.36|4897.86|4896.36|387
1724870400000|2024-08-28 18:40:00|4901.86|4900.36|4899.86|4898.36|4901.86|4900.36|4898.86|4897.36|384
1724870700000|2024-08-28 18:45:00|4900.36|4898.86|4899.86|4898.36|4900.86|4899.36|4898.86|4897.36|675
1724871000000|2024-08-28 18:50:00|4900.36|4898.86|4907.86|4906.36|4908.86|4907.36|4900.36|4898.86|754
1724871300000|2024-08-28 18:55:00|4908.36|4906.86|4913.86|4912.36|4914.36|4912.86|4907.86|4906.36|740
1724871600000|2024-08-28 19:00:00|4913.36|4911.86|4917.86|4916.36|4917.86|4916.36|4912.86|4911.36|1167
1724871900000|2024-08-28 19:05:00|4916.86|4915.36|4913.86|4912.36|4916.86|4915.36|4912.86|4911.36|1026
1724872200000|2024-08-28 19:10:00|4914.36|4912.86|4911.86|4910.36|4914.86|4913.36|4910.86|4909.36|753
1724872500000|2024-08-28 19:15:00|4912.86|4911.36|4913.86|4912.36|4914.86|4913.36|4911.86|4910.36|534
1724872800000|2024-08-28 19:20:00|4914.86|4913.36|4913.86|4912.36|4915.86|4914.36|4912.86|4911.36|417
1724873100000|2024-08-28 19:25:00|4914.86|4913.36|4916.86|4915.36|4916.86|4915.36|4913.86|4912.36|981
1724873400000|2024-08-28 19:30:00|4915.86|4914.36|4915.86|4914.36|4917.86|4916.36|4914.86|4913.36|690
1724873700000|2024-08-28 19:35:00|4914.86|4913.36|4914.86|4913.36|4915.86|4914.36|4913.86|4912.36|328
1724874000000|2024-08-28 19:40:00|4915.86|4914.36|4915.86|4914.36|4916.86|4915.36|4913.86|4912.36|914
1724874300000|2024-08-28 19:45:00|4916.86|4915.36|4915.86|4914.36|4917.86|4916.36|4914.86|4913.36|666
1724874600000|2024-08-28 19:50:00|4916.86|4915.36|4914.86|4913.36|4917.86|4916.36|4913.86|4912.36|1493
1724874900000|2024-08-28 19:55:00|4913.86|4912.36|4914.36|4912.86|4915.86|4914.36|4913.86|4912.36|2671
1724875200000|2024-08-28 20:00:00|4915.11|4912.11|4913.01|4910.01|4916.31|4913.31|4909.61|4906.61|0
1724875500000|2024-08-28 20:05:00|4912.81|4909.81|4911.81|4908.81|4913.71|4910.71|4911.71|4908.71|0
1724875800000|2024-08-28 20:10:00|4912.01|4909.01|4913.01|4910.01|4913.51|4910.51|4911.21|4908.21|0
1724876100000|2024-08-28 20:15:00|4913.21|4910.21|4916.51|4913.51|4916.51|4913.51|4912.61|4909.61|0
1724876400000|2024-08-28 20:20:00|4916.21|4913.21|4901.01|4898.01|4917.71|4914.71|4900.41|4897.41|0
1724876700000|2024-08-28 20:25:00|4900.81|4897.81|4906.11|4903.11|4913.51|4910.51|4897.11|4894.11|0
1724877000000|2024-08-28 20:30:00|4905.81|4902.81|4909.41|4906.41|4910.11|4907.11|4903.11|4900.11|0
1724877300000|2024-08-28 20:35:00|4909.31|4906.31|4912.21|4909.21|4912.41|4909.41|4906.81|4903.81|0
1724877600000|2024-08-28 20:40:00|4912.31|4909.31|4909.41|4906.41|4914.71|4911.71|4907.61|4904.61|0
1724877900000|2024-08-28 20:45:00|4909.51|4906.51|4906.21|4903.21|4909.91|4906.91|4905.91|4902.91|0
1724878200000|2024-08-28 20:50:00|4906.11|4903.11|4905.51|4902.51|4907.71|4904.71|4905.31|4902.31|0
1724878500000|2024-08-28 20:55:00|4905.41|4902.41|4907.41|4904.41|4908.31|4905.31|4905.11|4902.11|0
1724878800000|2024-08-28 21:00:00|4907.61|4904.61|4907.51|4904.51|4908.31|4905.31|4907.31|4904.31|0
1724879100000|2024-08-28 21:05:00|4907.61|4904.61|4906.31|4903.31|4907.61|4904.61|4905.31|4902.31|0
1724879400000|2024-08-28 21:10:00|4906.41|4903.41|4905.01|4902.01|4906.51|4903.51|4904.51|4901.51|0
1724879700000|2024-08-28 21:15:00|4905.11|4902.11|4904.31|4901.31|4905.21|4902.21|4903.91|4900.91|0
1724880000000|2024-08-28 21:20:00|4904.41|4901.41|4905.11|4902.11|4905.21|4902.21|4904.31|4901.31|0
1724880300000|2024-08-28 21:25:00|4905.21|4902.21|4904.31|4901.31|4905.51|4902.51|4904.21|4901.21|0
1724880600000|2024-08-28 21:30:00|4904.21|4901.21|4905.01|4902.01|4905.31|4902.31|4904.21|4901.21|0
1724880900000|2024-08-28 21:35:00|4905.31|4902.31|4904.81|4901.81|4905.31|4902.31|4904.81|4901.81|0
1724881200000|2024-08-28 21:40:00|4904.71|4901.71|4903.81|4900.81|4904.71|4901.71|4903.81|4900.81|0
1724881500000|2024-08-28 21:45:00|4903.91|4900.91|4904.6|4901.6|4905.4|4902.4|4903.81|4900.81|0
1724881800000|2024-08-28 21:50:00|4904.5|4901.5|4903.8|4900.8|4904.5|4901.5|4903.5|4900.5|0
1724882100000|2024-08-28 21:55:00|4903.7|4900.7|4900.8|4897.8|4903.7|4900.7|4900.8|4897.8|0
1724882400000|2024-08-28 22:00:00|4901.3|4898.3|4902.3|4899.3|4902.5|4899.5|4898|4895|0
1724882700000|2024-08-28 22:05:00|4902.4|4899.4|4900.1|4897.1|4904.4|4901.4|4899.9|4896.9|0
1724883000000|2024-08-28 22:10:00|4900.2|4897.2|4901.6|4898.6|4901.9|4898.9|4898.2|4895.2|0
1724883300000|2024-08-28 22:15:00|4901.7|4898.7|4900|4897|4902.5|4899.5|4899.8|4896.8|0
1724883600000|2024-08-28 22:20:00|4899.4|4896.4|4899.7|4896.7|4901.1|4898.1|4898.8|4895.8|0
1724883900000|2024-08-28 22:25:00|4899.8|4896.8|4900.7|4897.7|4900.7|4897.7|4899.1|4896.1|0
1724884200000|2024-08-28 22:30:00|4900.6|4897.6|4898.7|4895.7|4901.5|4898.5|4898.4|4895.4|0
1724884500000|2024-08-28 22:35:00|4898.8|4895.8|4899.1|4896.1|4900.3|4897.3|4898.7|4895.7|0
1724884800000|2024-08-28 22:40:00|4899.2|4896.2|4893.5|4890.5|4899.2|4896.2|4891.6|4888.6|0
1724885100000|2024-08-28 22:45:00|4893.4|4890.4|4893.9|4890.9|4894.1|4891.1|4889.7|4886.7|0
1724885400000|2024-08-28 22:50:00|4893.8|4890.8|4895.3|4892.3|4895.4|4892.4|4893.3|4890.3|0
1724885700000|2024-08-28 22:55:00|4895.2|4892.2|4895.5|4892.5|4895.5|4892.5|4894.2|4891.2|0
1724886000000|2024-08-28 23:00:00|4895.4|4892.4|4894.9|4891.9|4895.9|4892.9|4894.7|4891.7|0
1724886300000|2024-08-28 23:05:00|4895|4892|4896.7|4893.7|4896.9|4893.9|4894.9|4891.9|0
1724886600000|2024-08-28 23:10:00|4896.5|4893.5|4896.5|4893.5|4897.1|4894.1|4896.3|4893.3|0
1724886900000|2024-08-28 23:15:00|4896.6|4893.6|4895.8|4892.8|4896.7|4893.7|4895.7|4892.7|0
1724887200000|2024-08-28 23:20:00|4895.9|4892.9|4894.5|4891.5|4896.1|4893.1|4894.5|4891.5|0
1724887500000|2024-08-28 23:25:00|4894.7|4891.7|4894.7|4891.7|4895.4|4892.4|4894.1|4891.1|0
1724887800000|2024-08-28 23:30:00|4894.9|4891.9|4895.8|4892.8|4895.9|4892.9|4894.6|4891.6|0
1724888100000|2024-08-28 23:35:00|4895.9|4892.9|4895.3|4892.3|4896.1|4893.1|4895.1|4892.1|0
1724888400000|2024-08-28 23:40:00|4895.4|4892.4|4896.3|4893.3|4896.3|4893.3|4895.1|4892.1|0
1724888700000|2024-08-28 23:45:00|4896.6|4893.6|4897.1|4894.1|4897.1|4894.1|4896.6|4893.6|0
1724889000000|2024-08-28 23:50:00|4897|4894|4896.6|4893.6|4897|4894|4896.3|4893.3|0
1724889300000|2024-08-28 23:55:00|4896.5|4893.5|4896.3|4893.3|4896.9|4893.9|4896.2|4893.2|0
1724889600000|2024-08-29 00:00:00|4896.5|4893.5|4900|4897|4901.8|4898.8|4896.5|4893.5|0
1724889900000|2024-08-29 00:05:00|4899.9|4896.9|4900.9|4897.9|4902.1|4899.1|4899.9|4896.9|0
1724890200000|2024-08-29 00:10:00|4901|4898|4903|4900|4905.9|4902.9|4901|4898|0
1724890500000|2024-08-29 00:15:00|4902.6|4899.6|4903.6|4901.6|4905.6|4903.6|4902.6|4899.6|809
1724890800000|2024-08-29 00:20:00|4904.6|4902.6|4904.6|4902.6|4905.6|4903.6|4902.6|4900.6|408
1724891100000|2024-08-29 00:25:00|4905.6|4903.6|4905.6|4903.6|4905.6|4903.6|4904.6|4902.6|166
1724891400000|2024-08-29 00:30:00|4906.6|4904.6|4906.1|4904.1|4906.6|4904.6|4903.6|4901.6|266
1724891700000|2024-08-29 00:35:00|4905.6|4903.6|4905.6|4903.6|4907.6|4905.6|4904.6|4902.6|124
1724892000000|2024-08-29 00:40:00|4906.6|4904.6|4910.6|4908.6|4910.6|4908.6|4906.6|4904.6|132
1724892300000|2024-08-29 00:45:00|4909.6|4907.6|4906.6|4904.6|4909.6|4907.6|4906.6|4904.6|104
1724892600000|2024-08-29 00:50:00|4907.6|4905.6|4906.6|4904.6|4908.6|4906.6|4906.6|4904.6|96
1724892900000|2024-08-29 00:55:00|4907.6|4905.6|4907.6|4905.6|4908.6|4906.6|4907.6|4905.6|55
1724893200000|2024-08-29 01:00:00|4908.6|4906.6|4908.6|4906.6|4908.6|4906.6|4908.6|4906.6|45
1724893500000|2024-08-29 01:05:00|4909.6|4907.6|4908.6|4906.6|4909.6|4907.6|4908.6|4906.6|102
1724893800000|2024-08-29 01:10:00|4907.6|4905.6|4907.6|4905.6|4907.6|4905.6|4906.6|4904.6|173
1724894100000|2024-08-29 01:15:00|4907.1|4905.1|4907.6|4905.6|4907.6|4905.6|4905.6|4903.6|82
1724894400000|2024-08-29 01:20:00|4906.6|4904.6|4905.6|4903.6|4907.6|4905.6|4905.6|4903.6|99
1724894700000|2024-08-29 01:25:00|4904.6|4902.6|4903.6|4901.6|4905.6|4903.6|4903.6|4901.6|221
1724895000000|2024-08-29 01:30:00|4904.6|4902.6|4902.6|4900.6|4904.6|4902.6|4902.6|4900.6|63
1724895300000|2024-08-29 01:35:00|4903.6|4901.6|4903.6|4901.6|4904.6|4902.6|4902.6|4900.6|116
1724895600000|2024-08-29 01:40:00|4902.6|4900.6|4905.6|4903.6|4905.6|4903.6|4902.6|4900.6|177
1724895900000|2024-08-29 01:45:00|4904.6|4902.6|4904.6|4902.6|4905.6|4903.6|4904.6|4902.6|119
1724896200000|2024-08-29 01:50:00|4903.6|4901.6|4903.6|4901.6|4903.6|4901.6|4903.6|4901.6|96
1724896500000|2024-08-29 01:55:00|4903.1|4901.1|4902.6|4900.6|4903.6|4901.6|4902.6|4900.6|85
1724896800000|2024-08-29 02:00:00|4901.6|4899.6|4903.6|4901.6|4903.6|4901.6|4901.6|4899.6|49
1724897100000|2024-08-29 02:05:00|4903.1|4901.1|4902.6|4900.6|4903.6|4901.6|4902.6|4900.6|51
1724897400000|2024-08-29 02:10:00|4901.6|4899.6|4902.6|4900.6|4902.6|4900.6|4901.6|4899.6|71
1724897700000|2024-08-29 02:15:00|4901.6|4899.6|4900.6|4898.6|4901.6|4899.6|4900.6|4898.6|86
1724898000000|2024-08-29 02:20:00|4901.1|4899.1|4903.6|4901.6|4903.6|4901.6|4901.1|4899.1|63
1724898300000|2024-08-29 02:25:00|4903.1|4901.1|4903.6|4901.6|4904.6|4902.6|4902.6|4900.6|113
1724898600000|2024-08-29 02:30:00|4904.6|4902.6|4904.6|4902.6|4904.6|4902.6|4903.6|4901.6|77
1724898900000|2024-08-29 02:35:00|4903.6|4901.6|4904.6|4902.6|4904.6|4902.6|4903.6|4901.6|81
1724899200000|2024-08-29 02:40:00|4905.1|4903.1|4904.6|4902.6|4906.1|4904.1|4904.6|4902.6|70
1724899500000|2024-08-29 02:45:00|4905.1|4903.1|4905.6|4903.6|4905.6|4903.6|4904.6|4902.6|43
1724899800000|2024-08-29 02:50:00|4906.6|4904.6|4906.6|4904.6|4907.6|4905.6|4906.6|4904.6|106
1724900100000|2024-08-29 02:55:00|4905.6|4903.6|4905.6|4903.6|4906.6|4904.6|4904.6|4902.6|231
1724900400000|2024-08-29 03:00:00|4906.1|4904.1|4906.6|4904.6|4906.6|4904.6|4905.6|4903.6|52
1724900700000|2024-08-29 03:05:00|4906.1|4904.1|4905.6|4903.6|4906.1|4904.1|4904.6|4902.6|50
1724901000000|2024-08-29 03:10:00|4904.6|4902.6|4905.6|4903.6|4905.6|4903.6|4904.6|4902.6|49
1724901300000|2024-08-29 03:15:00|4906.6|4904.6|4908.1|4906.1|4908.6|4906.6|4905.6|4903.6|81
1724901600000|2024-08-29 03:20:00|4907.6|4905.6|4908.6|4906.6|4908.6|4906.6|4907.6|4905.6|49
1724901900000|2024-08-29 03:25:00|||||||||33
1724902200000|2024-08-29 03:30:00|4907.6|4905.6|4908.6|4906.6|4908.6|4906.6|4907.6|4905.6|52
1724902500000|2024-08-29 03:35:00|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|44
1724902800000|2024-08-29 03:40:00|4909.1|4907.1|4908.6|4906.6|4909.1|4907.1|4908.6|4906.6|39
1724903100000|2024-08-29 03:45:00|4907.6|4905.6|4908.6|4906.6|4908.6|4906.6|4907.6|4905.6|31
1724903400000|2024-08-29 03:50:00|4907.6|4905.6|4908.6|4906.6|4908.6|4906.6|4907.6|4905.6|30
1724903700000|2024-08-29 03:55:00|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|25
1724904000000|2024-08-29 04:00:00|||||||||29
1724904300000|2024-08-29 04:05:00|4908.6|4906.6|4909.6|4907.6|4909.6|4907.6|4908.6|4906.6|57
1724904600000|2024-08-29 04:10:00|4910.6|4908.6|4909.6|4907.6|4910.6|4908.6|4909.6|4907.6|40
1724904900000|2024-08-29 04:15:00|4910.6|4908.6|4911.6|4909.6|4911.6|4909.6|4909.6|4907.6|88
1724905200000|2024-08-29 04:20:00|4912.1|4910.1|4911.6|4909.6|4912.1|4910.1|4911.6|4909.6|3
1724905500000|2024-08-29 04:25:00|4912.1|4910.1|4911.6|4909.6|4912.6|4910.6|4911.6|4909.6|17
1724905800000|2024-08-29 04:30:00|4911.1|4909.1|4910.6|4908.6|4911.6|4909.6|4910.6|4908.6|37
1724906100000|2024-08-29 04:35:00|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|13
1724906400000|2024-08-29 04:40:00|4908.6|4906.6|4909.6|4907.6|4909.6|4907.6|4908.6|4906.6|33
1724906700000|2024-08-29 04:45:00|4908.6|4906.6|4909.6|4907.6|4909.6|4907.6|4908.6|4906.6|16
1724907000000|2024-08-29 04:50:00|4910.6|4908.6|4909.6|4907.6|4910.6|4908.6|4909.6|4907.6|6
1724907300000|2024-08-29 04:55:00|4910.6|4908.6|4909.6|4907.6|4910.6|4908.6|4908.6|4906.6|126
1724907600000|2024-08-29 05:00:00|4909.1|4907.1|4908.6|4906.6|4909.1|4907.1|4907.6|4905.6|132
1724907900000|2024-08-29 05:05:00|4907.6|4905.6|4907.6|4905.6|4907.6|4905.6|4907.6|4905.6|39
1724908200000|2024-08-29 05:10:00|4906.6|4904.6|4909.6|4907.6|4910.6|4908.6|4906.6|4904.6|180
1724908500000|2024-08-29 05:15:00|4910.6|4908.6|4908.6|4906.6|4910.6|4908.6|4908.6|4906.6|47
1724908800000|2024-08-29 05:20:00|4908.1|4906.1|4909.6|4907.6|4909.6|4907.6|4907.6|4905.6|136
1724909100000|2024-08-29 05:25:00|4909.1|4907.1|4908.6|4906.6|4909.6|4907.6|4908.6|4906.6|41
1724909400000|2024-08-29 05:30:00|4909.1|4907.1|4906.6|4904.6|4909.1|4907.1|4906.6|4904.6|204
1724909700000|2024-08-29 05:35:00|4907.6|4905.6|4913.6|4911.6|4913.6|4911.6|4907.6|4905.6|384
1724910000000|2024-08-29 05:40:00|4912.6|4910.6|4910.6|4908.6|4913.1|4911.1|4909.6|4907.6|73
1724910300000|2024-08-29 05:45:00|4910.1|4908.1|4910.6|4908.6|4910.6|4908.6|4909.6|4907.6|19
1724910600000|2024-08-29 05:50:00|4911.1|4909.1|4912.6|4910.6|4912.6|4910.6|4910.6|4908.6|127
1724910900000|2024-08-29 05:55:00|4911.6|4909.6|4912.6|4910.6|4912.6|4910.6|4911.6|4909.6|179
1724911200000|2024-08-29 06:00:00|4912.35|4910.85|4911.35|4909.85|4915.35|4913.85|4911.35|4909.85|1254
1724911500000|2024-08-29 06:05:00|4910.35|4908.85|4910.35|4908.85|4910.35|4908.85|4909.35|4907.85|474
1724911800000|2024-08-29 06:10:00|4911.35|4909.85|4910.35|4908.85|4912.35|4910.85|4909.35|4907.85|496
1724912100000|2024-08-29 06:15:00|4909.85|4908.35|4910.35|4908.85|4910.35|4908.85|4909.35|4907.85|517
1724912400000|2024-08-29 06:20:00|4911.35|4909.85|4911.35|4909.85|4912.35|4910.85|4911.35|4909.85|422
1724912700000|2024-08-29 06:25:00|4910.35|4908.85|4910.35|4908.85|4912.35|4910.85|4910.35|4908.85|1167
1724913000000|2024-08-29 06:30:00|4911.35|4909.85|4914.35|4912.85|4914.35|4912.85|4911.35|4909.85|433
1724913300000|2024-08-29 06:35:00|4913.35|4911.85|4914.35|4912.85|4915.35|4913.85|4913.35|4911.85|480
1724913600000|2024-08-29 06:40:00|4915.35|4913.85|4915.35|4913.85|4916.35|4914.85|4914.35|4912.85|384
1724913900000|2024-08-29 06:45:00|4915.85|4914.35|4915.35|4913.85|4916.35|4914.85|4914.35|4912.85|1118
1724914200000|2024-08-29 06:50:00|4914.35|4912.85|4912.35|4910.85|4915.35|4913.85|4912.35|4910.85|829
1724914500000|2024-08-29 06:55:00|4913.35|4911.85|4915.35|4913.85|4916.35|4914.85|4913.35|4911.85|1395
1724914800000|2024-08-29 07:00:00|4916.35|4914.85|4920.35|4918.85|4921.35|4919.85|4915.35|4913.85|5151
1724915100000|2024-08-29 07:05:00|4921.35|4919.85|4926.35|4924.85|4926.35|4924.85|4919.35|4917.85|5463
1724915400000|2024-08-29 07:10:00|4925.35|4923.85|4931.35|4929.85|4932.35|4930.85|4925.35|4923.85|4973
1724915700000|2024-08-29 07:15:00|4930.35|4928.85|4931.85|4930.35|4932.35|4930.85|4928.35|4926.85|3065
1724916000000|2024-08-29 07:20:00|4932.35|4930.85|4934.35|4932.85|4935.35|4933.85|4931.85|4930.35|2778
1724916300000|2024-08-29 07:25:00|4933.35|4931.85|4926.35|4924.85|4933.35|4931.85|4925.35|4923.85|5586
1724916600000|2024-08-29 07:30:00|4927.35|4925.85|4932.35|4930.85|4934.35|4932.85|4927.35|4925.85|4603
1724916900000|2024-08-29 07:35:00|4933.35|4931.85|4932.35|4930.85|4934.35|4932.85|4931.35|4929.85|1953
1724917200000|2024-08-29 07:40:00|4932.62|4931.12|4936.62|4935.12|4937.62|4936.12|4930.62|4929.12|3479
1724917500000|2024-08-29 07:45:00|4937.62|4936.12|4937.62|4936.12|4937.62|4936.12|4934.62|4933.12|4722
1724917800000|2024-08-29 07:50:00|4936.62|4935.12|4936.62|4935.12|4937.62|4936.12|4934.62|4933.12|1898
1724918100000|2024-08-29 07:55:00|4935.62|4934.12|4930.62|4929.12|4935.62|4934.12|4930.62|4929.12|6144
1724918400000|2024-08-29 08:00:00|4929.62|4928.12|4933.62|4932.12|4936.62|4935.12|4928.62|4927.12|3838
1724918700000|2024-08-29 08:05:00|4934.62|4933.12|4939.62|4938.12|4940.62|4939.12|4934.62|4933.12|8551
1724919000000|2024-08-29 08:10:00|4940.62|4939.12|4943.62|4942.12|4944.12|4942.62|4939.62|4938.12|6867
1724919300000|2024-08-29 08:15:00|4942.62|4941.12|4941.62|4940.12|4945.62|4944.12|4940.62|4939.12|5190
1724919600000|2024-08-29 08:20:00|4940.62|4939.12|4933.62|4932.12|4941.62|4940.12|4933.62|4932.12|6477
1724919900000|2024-08-29 08:25:00|4934.62|4933.12|4936.62|4935.12|4936.62|4935.12|4933.62|4932.12|2433
1724920200000|2024-08-29 08:30:00|4937.62|4936.12|4939.62|4938.12|4940.62|4939.12|4937.62|4936.12|2397
1724920500000|2024-08-29 08:35:00|4938.62|4937.12|4943.62|4942.12|4944.62|4943.12|4938.62|4937.12|4181
1724920800000|2024-08-29 08:40:00|4942.62|4941.12|4944.62|4943.12|4944.62|4943.12|4941.62|4940.12|5730
1724921100000|2024-08-29 08:45:00|4943.62|4942.12|4940.62|4939.12|4943.62|4942.12|4940.62|4939.12|1727
1724921400000|2024-08-29 08:50:00|4941.62|4940.12|4940.62|4939.12|4943.12|4941.62|4939.62|4938.12|1964
1724921700000|2024-08-29 08:55:00|4939.62|4938.12|4943.62|4942.12|4943.62|4942.12|4939.62|4938.12|1718
1724922000000|2024-08-29 09:00:00|4944.62|4943.12|4949.62|4948.12|4949.62|4948.12|4942.62|4941.12|3015
1724922300000|2024-08-29 09:05:00|4950.12|4948.62|4952.62|4951.12|4954.62|4953.12|4949.62|4948.12|4804
1724922600000|2024-08-29 09:10:00|4953.62|4952.12|4952.62|4951.12|4955.62|4954.12|4952.62|4951.12|7579
1724922900000|2024-08-29 09:15:00|4953.62|4952.12|4953.62|4952.12|4955.62|4954.12|4952.62|4951.12|3026
1724923200000|2024-08-29 09:20:00|4954.62|4953.12|4954.62|4953.12|4956.62|4955.12|4952.62|4951.12|3309
1724923500000|2024-08-29 09:25:00|4955.62|4954.12|4958.62|4957.12|4959.62|4958.12|4955.62|4954.12|5411
1724923800000|2024-08-29 09:30:00|4958.12|4956.62|4957.62|4956.12|4958.12|4956.62|4956.62|4955.12|4671
1724924100000|2024-08-29 09:35:00|4958.62|4957.12|4960.62|4959.12|4961.62|4960.12|4958.62|4957.12|3222
1724924400000|2024-08-29 09:40:00|4961.62|4960.12|4961.62|4960.12|4963.62|4962.12|4961.62|4960.12|3278
1724924700000|2024-08-29 09:45:00|4962.62|4961.12|4962.62|4961.12|4964.62|4963.12|4961.62|4960.12|4182
1724925000000|2024-08-29 09:50:00|4963.12|4961.62|4958.62|4957.12|4963.62|4962.12|4958.62|4957.12|7374
1724925300000|2024-08-29 09:55:00|4957.62|4956.12|4956.62|4955.12|4958.62|4957.12|4956.62|4955.12|3659
1724925600000|2024-08-29 10:00:00|4957.62|4956.12|4957.62|4956.12|4957.62|4956.12|4955.62|4954.12|3889
1724925900000|2024-08-29 10:05:00|4956.62|4955.12|4957.62|4956.12|4957.62|4956.12|4955.62|4954.12|2936
1724926200000|2024-08-29 10:10:00|4958.62|4957.12|4957.62|4956.12|4958.62|4957.12|4956.62|4955.12|1773
1724926500000|2024-08-29 10:15:00|4956.62|4955.12|4956.62|4955.12|4957.62|4956.12|4955.62|4954.12|1410
1724926800000|2024-08-29 10:20:00|4957.62|4956.12|4957.62|4956.12|4958.62|4957.12|4955.62|4954.12|2196
1724927100000|2024-08-29 10:25:00|4958.62|4957.12|4955.62|4954.12|4958.62|4957.12|4955.62|4954.12|1151
1724927400000|2024-08-29 10:30:00|4956.62|4955.12|4954.62|4953.12|4957.62|4956.12|4954.62|4953.12|1295
1724927700000|2024-08-29 10:35:00|4955.62|4954.12|4949.62|4948.12|4955.62|4954.12|4947.62|4946.12|13689
1724928000000|2024-08-29 10:40:00|4948.62|4947.12|4948.62|4947.12|4950.62|4949.12|4946.62|4945.12|3187
1724928300000|2024-08-29 10:45:00|4949.62|4948.12|4955.62|4954.12|4955.62|4954.12|4948.62|4947.12|3075
1724928600000|2024-08-29 10:50:00|4954.62|4953.12|4955.62|4954.12|4956.62|4955.12|4954.62|4953.12|2130
1724928900000|2024-08-29 10:55:00|4956.62|4955.12|4952.12|4950.62|4956.62|4955.12|4951.62|4950.12|2548
1724929200000|2024-08-29 11:00:00|4951.62|4950.12|4951.62|4950.12|4952.62|4951.12|4949.62|4948.12|3094
1724929500000|2024-08-29 11:05:00|4950.62|4949.12|4952.62|4951.12|4952.62|4951.12|4949.62|4948.12|2352
1724929800000|2024-08-29 11:10:00|4951.62|4950.12|4951.62|4950.12|4952.62|4951.12|4948.62|4947.12|2039
1724930100000|2024-08-29 11:15:00|4952.12|4950.62|4951.62|4950.12|4952.62|4951.12|4950.62|4949.12|2153
1724930400000|2024-08-29 11:20:00|4952.62|4951.12|4951.62|4950.12|4952.62|4951.12|4950.62|4949.12|1590
1724930700000|2024-08-29 11:25:00|4952.62|4951.12|4952.62|4951.12|4953.62|4952.12|4951.62|4950.12|766
1724931000000|2024-08-29 11:30:00|4953.62|4952.12|4953.62|4952.12|4955.62|4954.12|4952.62|4951.12|1562
1724931300000|2024-08-29 11:35:00|4954.62|4953.12|4956.62|4955.12|4958.62|4957.12|4954.62|4953.12|3837
1724931600000|2024-08-29 11:40:00|4956.27|4954.77|4959.27|4957.77|4959.27|4957.77|4956.27|4954.77|2179
1724931900000|2024-08-29 11:45:00|4959.77|4958.27|4962.27|4960.77|4963.27|4961.77|4959.27|4957.77|4251
1724932200000|2024-08-29 11:50:00|4963.27|4961.77|4959.27|4957.77|4963.27|4961.77|4958.27|4956.77|3975
1724932500000|2024-08-29 11:55:00|4958.27|4956.77|4957.27|4955.77|4959.27|4957.77|4957.27|4955.77|2022
1724932800000|2024-08-29 12:00:00|4956.27|4954.77|4957.27|4955.77|4958.27|4956.77|4956.27|4954.77|1022
1724933100000|2024-08-29 12:05:00|4956.27|4954.77|4957.27|4955.77|4958.27|4956.77|4955.27|4953.77|2492
1724933400000|2024-08-29 12:10:00|4956.77|4955.27|4956.27|4954.77|4957.27|4955.77|4955.27|4953.77|1925
1724933700000|2024-08-29 12:15:00|4955.27|4953.77|4953.27|4951.77|4955.27|4953.77|4952.27|4950.77|1214
1724934000000|2024-08-29 12:20:00|4954.27|4952.77|4955.27|4953.77|4955.27|4953.77|4951.27|4949.77|1625
1724934300000|2024-08-29 12:25:00|4954.77|4953.27|4956.77|4955.27|4957.77|4956.27|4953.27|4951.77|2017
1724934600000|2024-08-29 12:30:00|4957.27|4955.77|4961.27|4959.77|4963.27|4961.77|4957.27|4955.77|5287
1724934900000|2024-08-29 12:35:00|4960.27|4958.77|4957.27|4955.77|4960.27|4958.77|4956.27|4954.77|5172
1724935200000|2024-08-29 12:40:00|4956.27|4954.77|4956.27|4954.77|4958.27|4956.77|4955.27|4953.77|6575
1724935500000|2024-08-29 12:45:00|4957.27|4955.77|4961.27|4959.77|4962.27|4960.77|4956.27|4954.77|1622
1724935800000|2024-08-29 12:50:00|4962.27|4960.77|4964.27|4962.77|4964.27|4962.77|4961.27|4959.77|7540
1724936100000|2024-08-29 12:55:00|4963.27|4961.77|4963.27|4961.77|4964.27|4962.77|4962.27|4960.77|6441
1724936400000|2024-08-29 13:00:00|4962.27|4960.77|4961.27|4959.77|4963.27|4961.77|4960.27|4958.77|3458
1724936700000|2024-08-29 13:05:00|4960.27|4958.77|4958.27|4956.77|4961.27|4959.77|4958.27|4956.77|2643
1724937000000|2024-08-29 13:10:00|4957.27|4955.77|4959.27|4957.77|4960.27|4958.77|4957.27|4955.77|5009
1724937300000|2024-08-29 13:15:00|4958.77|4957.27|4961.27|4959.77|4961.27|4959.77|4958.27|4956.77|1290
1724937600000|2024-08-29 13:20:00|4961.77|4960.27|4961.27|4959.77|4962.27|4960.77|4960.27|4958.77|1333
1724937900000|2024-08-29 13:25:00|4960.27|4958.77|4963.27|4961.77|4964.27|4962.77|4960.27|4958.77|1769
1724938200000|2024-08-29 13:30:00|4962.27|4960.77|4962.27|4960.77|4963.27|4961.77|4960.27|4958.77|4717
1724938500000|2024-08-29 13:35:00|4961.27|4959.77|4953.27|4951.77|4962.27|4960.77|4953.27|4951.77|3600
1724938800000|2024-08-29 13:40:00|4953.77|4952.27|4950.27|4948.77|4954.27|4952.77|4949.27|4947.77|4762
1724939100000|2024-08-29 13:45:00|4951.27|4949.77|4953.27|4951.77|4954.27|4952.77|4950.27|4948.77|4344
1724939400000|2024-08-29 13:50:00|4952.77|4951.27|4950.27|4948.77|4952.77|4951.27|4946.27|4944.77|4415
1724939700000|2024-08-29 13:55:00|4951.27|4949.77|4954.27|4952.77|4955.27|4953.77|4950.27|4948.77|5735
1724940000000|2024-08-29 14:00:00|4955.27|4953.77|4956.27|4954.77|4957.27|4955.77|4954.27|4952.77|4630
1724940300000|2024-08-29 14:05:00|4957.27|4955.77|4957.27|4955.77|4961.27|4959.77|4954.27|4952.77|3790
1724940600000|2024-08-29 14:10:00|4957.28|4955.78|4961.28|4959.78|4962.28|4960.78|4957.28|4955.78|3963
1724940900000|2024-08-29 14:15:00|4961.78|4960.28|4959.28|4957.78|4962.28|4960.78|4956.28|4954.78|13618
1724941200000|2024-08-29 14:20:00|4960.28|4958.78|4959.28|4957.78|4961.28|4959.78|4956.28|4954.78|4546
1724941500000|2024-08-29 14:25:00|4958.78|4957.28|4960.28|4958.78|4961.28|4959.78|4958.28|4956.78|4478
1724941800000|2024-08-29 14:30:00|4961.28|4959.78|4958.28|4956.78|4961.28|4959.78|4958.28|4956.78|3469
1724942100000|2024-08-29 14:35:00|4958.78|4957.28|4962.28|4960.78|4962.28|4960.78|4958.28|4956.78|3530
1724942400000|2024-08-29 14:40:00|4963.28|4961.78|4960.28|4958.78|4963.28|4961.78|4959.28|4957.78|2336
1724942700000|2024-08-29 14:45:00|4959.28|4957.78|4961.28|4959.78|4961.28|4959.78|4959.28|4957.78|3402
1724943000000|2024-08-29 14:50:00|4960.28|4958.78|4962.28|4960.78|4963.28|4961.78|4960.28|4958.78|2917
1724943300000|2024-08-29 14:55:00|4963.28|4961.78|4958.28|4956.78|4963.28|4961.78|4957.28|4955.78|5143
1724943600000|2024-08-29 15:00:00|4958.78|4957.28|4960.28|4958.78|4961.28|4959.78|4958.78|4957.28|4712
1724943900000|2024-08-29 15:05:00|4961.28|4959.78|4959.28|4957.78|4962.28|4960.78|4957.28|4955.78|18007
1724944200000|2024-08-29 15:10:00|4960.28|4958.78|4964.28|4962.78|4964.28|4962.78|4959.28|4957.78|7720
1724944500000|2024-08-29 15:15:00|4965.28|4963.78|4963.28|4961.78|4966.28|4964.78|4962.28|4960.78|11500
1724944800000|2024-08-29 15:20:00|4962.28|4960.78|4962.28|4960.78|4963.28|4961.78|4960.28|4958.78|9327
1724945100000|2024-08-29 15:25:00|4963.28|4961.78|4963.28|4961.78|4963.28|4961.78|4961.28|4959.78|13078
1724945400000|2024-08-29 15:30:00|4964.28|4962.78|4967.28|4965.78|4967.28|4965.78|4963.28|4961.78|37465
1724945700000|2024-08-29 15:35:00|4966.28|4964.78|4971.28|4969.78|4971.28|4969.78|4966.28|4964.78|24540
1724946000000|2024-08-29 15:40:00|4970.28|4968.78|4971.28|4969.78|4972.28|4970.78|4970.28|4968.78|7111
1724946300000|2024-08-29 15:45:00|4972.28|4970.78|4973.28|4971.78|4973.28|4971.78|4971.28|4969.78|3502
1724946600000|2024-08-29 15:50:00|4973.78|4972.28|4975.28|4973.78|4976.28|4974.78|4973.28|4971.78|4006
1724946900000|2024-08-29 15:55:00|4974.28|4972.78|4977.28|4975.78|4978.28|4976.78|4974.28|4972.78|10216
1724947200000|2024-08-29 16:00:00|4977.78|4976.28|4980.28|4978.78|4981.28|4979.78|4977.28|4975.78|10415
1724947500000|2024-08-29 16:05:00|4979.28|4977.78|4980.28|4978.78|4982.28|4980.78|4979.28|4977.78|3515
1724947800000|2024-08-29 16:10:00|4979.28|4977.78|4980.28|4978.78|4980.28|4978.78|4978.28|4976.78|1547
1724948100000|2024-08-29 16:15:00|4979.28|4977.78|4978.28|4976.78|4980.28|4978.78|4977.28|4975.78|2468
1724948400000|2024-08-29 16:20:00|4979.28|4977.78|4980.28|4978.78|4980.28|4978.78|4978.28|4976.78|1315
1724948700000|2024-08-29 16:25:00|4979.28|4977.78|4979.28|4977.78|4980.28|4978.78|4979.28|4977.78|1169
1724949000000|2024-08-29 16:30:00|4979.78|4978.28|4979.28|4977.78|4980.28|4978.78|4979.28|4977.78|1967
1724949300000|2024-08-29 16:35:00|4978.28|4976.78|4978.28|4976.78|4978.28|4976.78|4977.28|4975.78|2062
1724949600000|2024-08-29 16:40:00|4977.28|4975.78|4978.28|4976.78|4978.28|4976.78|4977.28|4975.78|596
1724949900000|2024-08-29 16:45:00|4977.28|4975.78|4977.28|4975.78|4979.28|4977.78|4977.28|4975.78|1068
1724950200000|2024-08-29 16:50:00|4978.28|4976.78|4975.28|4973.78|4978.28|4976.78|4974.28|4972.78|2083
1724950500000|2024-08-29 16:55:00|4974.78|4973.28|4975.28|4973.78|4976.28|4974.78|4974.28|4972.78|856
1724950800000|2024-08-29 17:00:00|4974.28|4972.78|4971.28|4969.78|4974.28|4972.78|4971.28|4969.78|1210
1724951100000|2024-08-29 17:05:00|4971.78|4970.28|4969.28|4967.78|4972.28|4970.78|4969.28|4967.78|1465
1724951400000|2024-08-29 17:10:00|4969.78|4968.28|4968.28|4966.78|4970.28|4968.78|4967.28|4965.78|1681
1724951700000|2024-08-29 17:15:00|4969.28|4967.78|4969.28|4967.78|4970.28|4968.78|4968.28|4966.78|1009
1724952000000|2024-08-29 17:20:00|4968.28|4966.78|4968.28|4966.78|4969.28|4967.78|4968.28|4966.78|671
1724952300000|2024-08-29 17:25:00|4969.28|4967.78|4967.28|4965.78|4969.28|4967.78|4967.28|4965.78|1497
1724952600000|2024-08-29 17:30:00|4966.28|4964.78|4967.28|4965.78|4968.28|4966.78|4966.28|4964.78|824
1724952900000|2024-08-29 17:35:00|4966.28|4964.78|4964.28|4962.78|4967.28|4965.78|4964.28|4962.78|1379
1724953200000|2024-08-29 17:40:00|4964.78|4963.28|4965.28|4963.78|4966.28|4964.78|4964.28|4962.78|1140
1724953500000|2024-08-29 17:45:00|4965.78|4964.28|4964.28|4962.78|4966.28|4964.78|4964.28|4962.78|1170
1724953800000|2024-08-29 17:50:00|4965.28|4963.78|4968.28|4966.78|4968.28|4966.78|4964.28|4962.78|1530
1724954100000|2024-08-29 17:55:00|4969.28|4967.78|4969.78|4968.28|4970.28|4968.78|4968.28|4966.78|1159
1724954400000|2024-08-29 18:00:00|4969.28|4967.78|4967.28|4965.78|4969.28|4967.78|4964.28|4962.78|819
1724954700000|2024-08-29 18:05:00|4968.28|4966.78|4966.28|4964.78|4968.28|4966.78|4966.28|4964.78|863
1724955000000|2024-08-29 18:10:00|4965.28|4963.78|4965.78|4964.28|4967.28|4965.78|4965.28|4963.78|518
1724955300000|2024-08-29 18:15:00|4965.28|4963.78|4964.28|4962.78|4966.28|4964.78|4964.28|4962.78|380
1724955600000|2024-08-29 18:20:00|4965.28|4963.78|4965.28|4963.78|4965.28|4963.78|4964.28|4962.78|312
1724955900000|2024-08-29 18:25:00|4964.28|4962.78|4957.28|4955.78|4965.28|4963.78|4956.28|4954.78|2402
1724956200000|2024-08-29 18:30:00|4956.28|4954.78|4954.28|4952.78|4956.28|4954.78|4953.28|4951.78|1696
1724956500000|2024-08-29 18:35:00|4953.78|4952.28|4946.28|4944.78|4954.28|4952.78|4946.28|4944.78|2477
1724956800000|2024-08-29 18:40:00|4947.28|4945.78|4943.78|4942.28|4949.28|4947.78|4941.28|4939.78|2508
1724957100000|2024-08-29 18:45:00|4944.28|4942.78|4945.28|4943.78|4945.28|4943.78|4938.28|4936.78|2721
1724957400000|2024-08-29 18:50:00|4944.28|4942.78|4945.28|4943.78|4945.28|4943.78|4938.78|4937.28|1270
1724957700000|2024-08-29 18:55:00|4946.28|4944.78|4944.28|4942.78|4946.28|4944.78|4942.28|4940.78|804
1724958000000|2024-08-29 19:00:00|4945.28|4943.78|4941.28|4939.78|4945.28|4943.78|4940.78|4939.28|1412
1724958300000|2024-08-29 19:05:00|4941.78|4940.28|4943.28|4941.78|4944.28|4942.78|4941.28|4939.78|982
1724958600000|2024-08-29 19:10:00|4944.28|4942.78|4943.28|4941.78|4944.28|4942.78|4940.78|4939.28|931
1724958900000|2024-08-29 19:15:00|4942.78|4941.28|4946.28|4944.78|4948.28|4946.78|4942.28|4940.78|1288
1724959200000|2024-08-29 19:20:00|4947.28|4945.78|4947.28|4945.78|4947.28|4945.78|4944.28|4942.78|886
1724959500000|2024-08-29 19:25:00|4948.28|4946.78|4949.28|4947.78|4950.28|4948.78|4947.28|4945.78|517
1724959800000|2024-08-29 19:30:00|4949.78|4948.28|4950.28|4948.78|4951.28|4949.78|4948.28|4946.78|703
1724960100000|2024-08-29 19:35:00|4951.28|4949.78|4952.28|4950.78|4955.28|4953.78|4950.28|4948.78|1118
1724960400000|2024-08-29 19:40:00|4953.28|4951.78|4947.28|4945.78|4953.28|4951.78|4947.28|4945.78|996
1724960700000|2024-08-29 19:45:00|4947.78|4946.28|4945.28|4943.78|4949.28|4947.78|4945.28|4943.78|884
1724961000000|2024-08-29 19:50:00|4946.28|4944.78|4943.28|4941.78|4947.28|4945.78|4943.28|4941.78|1705
1724961300000|2024-08-29 19:55:00|4944.28|4942.78|4946.28|4944.78|4946.28|4944.78|4943.28|4941.78|1743
1724961600000|2024-08-29 20:00:00|4946.73|4943.73|4950.13|4947.13|4950.63|4947.63|4946.73|4943.73|115
1724961900000|2024-08-29 20:05:00|4949.93|4946.93|4952.73|4949.73|4953.03|4950.03|4949.83|4946.83|0
1724962200000|2024-08-29 20:10:00|4952.93|4949.93|4951.93|4948.93|4953.53|4950.53|4951.83|4948.83|0
1724962500000|2024-08-29 20:15:00|4952.13|4949.13|4953.03|4950.03|4953.03|4950.03|4951.93|4948.93|0
1724962800000|2024-08-29 20:20:00|4952.93|4949.93|4952.93|4949.93|4953.63|4950.63|4952.73|4949.73|0
1724963100000|2024-08-29 20:25:00|4952.73|4949.73|4953.33|4950.33|4953.63|4950.63|4952.73|4949.73|0
1724963400000|2024-08-29 20:30:00|4953.53|4950.53|4952.33|4949.33|4953.63|4950.63|4952.33|4949.33|0
1724963700000|2024-08-29 20:35:00|4952.23|4949.23|4952.43|4949.43|4953.03|4950.03|4951.93|4948.93|0
1724964000000|2024-08-29 20:40:00|4952.53|4949.53|4952.13|4949.13|4952.73|4949.73|4951.93|4948.93|0
1724964300000|2024-08-29 20:45:00|4951.93|4948.93|4951.33|4948.33|4952.13|4949.13|4951.33|4948.33|0
1724964600000|2024-08-29 20:50:00|4951.53|4948.53|4951.93|4948.93|4952.33|4949.33|4951.33|4948.33|0
1724964900000|2024-08-29 20:55:00|4952.13|4949.13|4952.03|4949.03|4952.63|4949.63|4951.93|4948.93|0
1724965200000|2024-08-29 21:00:00|4952.13|4949.13|4952.53|4949.53|4952.53|4949.53|4952.13|4949.13|0
1724965500000|2024-08-29 21:05:00|4952.43|4949.43|4951.83|4948.83|4952.43|4949.43|4951.83|4948.83|0
1724965800000|2024-08-29 21:10:00|4951.73|4948.73|4951.43|4948.43|4952.03|4949.03|4951.43|4948.43|0
1724966100000|2024-08-29 21:15:00|4951.53|4948.53|4951.63|4948.63|4952.43|4949.43|4951.43|4948.43|0
1724966400000|2024-08-29 21:20:00|4952.03|4949.03|4952.13|4949.13|4952.13|4949.13|4951.63|4948.63|0
1724966700000|2024-08-29 21:25:00|4952.03|4949.03|4952.23|4949.23|4952.23|4949.23|4951.83|4948.83|0
1724967000000|2024-08-29 21:30:00|4952.33|4949.33|4952.23|4949.23|4952.33|4949.33|4952.23|4949.23|0
1724967300000|2024-08-29 21:35:00|4952.33|4949.33|4952.83|4949.83|4952.83|4949.83|4952.33|4949.33|0
1724967600000|2024-08-29 21:40:00|4952.93|4949.93|4952.93|4949.93|4952.93|4949.93|4952.93|4949.93|0
1724967900000|2024-08-29 21:45:00|4952.73|4949.73|4952.73|4949.73|4953.13|4950.13|4952.63|4949.63|0
1724968200000|2024-08-29 21:50:00|4952.63|4949.63|4952.83|4949.83|4952.93|4949.93|4952.63|4949.63|0
1724968500000|2024-08-29 21:55:00|4952.73|4949.73|4952.63|4949.63|4952.83|4949.83|4952.43|4949.43|0
1724968800000|2024-08-29 22:00:00|4953.03|4950.03|4952.53|4949.53|4954.33|4951.33|4952.03|4949.03|0
1724969100000|2024-08-29 22:05:00|4952.23|4949.23|4950.03|4947.03|4952.23|4949.23|4948.23|4945.23|0
1724969400000|2024-08-29 22:10:00|4949.93|4946.93|4950.53|4947.53|4951.33|4948.33|4949.33|4946.33|0
1724969700000|2024-08-29 22:15:00|4950.63|4947.63|4951.73|4948.73|4952.33|4949.33|4950.43|4947.43|0
1724970000000|2024-08-29 22:20:00|4951.63|4948.63|4950.43|4947.43|4952.13|4949.13|4949.83|4946.83|0
1724970300000|2024-08-29 22:25:00|4950.33|4947.33|4951.33|4948.33|4951.53|4948.53|4950.13|4947.13|0
1724970600000|2024-08-29 22:30:00|4951.23|4948.23|4950.93|4947.93|4951.63|4948.63|4950.73|4947.73|0
1724970900000|2024-08-29 22:35:00|4950.73|4947.73|4950.93|4947.93|4950.93|4947.93|4950.43|4947.43|0
1724971200000|2024-08-29 22:40:00|4950.83|4947.83|4951.8|4948.8|4951.9|4948.9|4950.63|4947.63|0
1724971500000|2024-08-29 22:45:00|4951.9|4948.9|4951.1|4948.1|4951.9|4948.9|4950.6|4947.6|0
1724971800000|2024-08-29 22:50:00|4951|4948|4950.9|4947.9|4951.4|4948.4|4950.7|4947.7|0
1724972100000|2024-08-29 22:55:00|4950.8|4947.8|4951.1|4948.1|4951.2|4948.2|4950.7|4947.7|0
1724972400000|2024-08-29 23:00:00|4951|4948|4950.5|4947.5|4951.1|4948.1|4950|4947|0
1724972700000|2024-08-29 23:05:00|4950.4|4947.4|4951.2|4948.2|4951.4|4948.4|4950.1|4947.1|0
1724973000000|2024-08-29 23:10:00|4951.3|4948.3|4951.7|4948.7|4951.7|4948.7|4951.1|4948.1|0
1724973300000|2024-08-29 23:15:00|4951.6|4948.6|4951.4|4948.4|4951.8|4948.8|4951.2|4948.2|0
1724973600000|2024-08-29 23:20:00|4951.3|4948.3|4952|4949|4952.4|4949.4|4951.3|4948.3|0
1724973900000|2024-08-29 23:25:00|4952.1|4949.1|4952.1|4949.1|4952.3|4949.3|4951.7|4948.7|0
1724974200000|2024-08-29 23:30:00|4952|4949|4950.9|4947.9|4952.1|4949.1|4950.7|4947.7|0
1724974500000|2024-08-29 23:35:00|4950.8|4947.8|4950.7|4947.7|4951.4|4948.4|4950.6|4947.6|0
1724974800000|2024-08-29 23:40:00|4950.6|4947.6|4950.8|4947.8|4951.1|4948.1|4950.3|4947.3|0
1724975100000|2024-08-29 23:45:00|4950.9|4947.9|4951.8|4948.8|4952|4949|4950.6|4947.6|0
1724975400000|2024-08-29 23:50:00|4951.9|4948.9|4950.7|4947.7|4951.9|4948.9|4950.4|4947.4|0
1724975700000|2024-08-29 23:55:00|4950.6|4947.6|4950.6|4947.6|4951.1|4948.1|4950.6|4947.6|0
1724976000000|2024-08-30 00:00:00|4950.7|4947.7|4948.7|4945.7|4950.9|4947.9|4948.4|4945.4|0
1724976300000|2024-08-30 00:05:00|4948.6|4945.6|4946.3|4943.3|4948.9|4945.9|4945.7|4942.7|0
1724976600000|2024-08-30 00:10:00|4946.2|4943.2|4945.7|4942.7|4947|4944|4945.6|4942.6|0
1724976900000|2024-08-30 00:15:00|4945.8|4942.8|4948|4946|4950|4948|4945.8|4942.8|525
1724977200000|2024-08-30 00:20:00|4949|4947|4949|4947|4950|4948|4947|4945|189
1724977500000|2024-08-30 00:25:00|4950|4948|4952|4950|4953|4951|4950|4948|200
1724977800000|2024-08-30 00:30:00|4952.5|4950.5|4953|4951|4955|4953|4952|4950|110
1724978100000|2024-08-30 00:35:00|4952.5|4950.5|4952|4950|4953|4951|4952|4950|43
1724978400000|2024-08-30 00:40:00|4953|4951|4953|4951|4953|4951|4953|4951|23
1724978700000|2024-08-30 00:45:00|4952|4950|4953|4951|4953|4951|4951|4949|59
1724979000000|2024-08-30 00:50:00|4952|4950|4951|4949|4952|4950|4951|4949|40
1724979300000|2024-08-30 00:55:00|4952|4950|4951|4949|4953|4951|4951|4949|65
1724979600000|2024-08-30 01:00:00|4952|4950|4954|4952|4954|4952|4952|4950|42
1724979900000|2024-08-30 01:05:00|4954.5|4952.5|4952.5|4950.5|4955|4953|4952|4950|216
1724980200000|2024-08-30 01:10:00|4952|4950|4952|4950|4953|4951|4952|4950|27
1724980500000|2024-08-30 01:15:00|4951|4949|4951|4949|4952.5|4950.5|4951|4949|33
1724980800000|2024-08-30 01:20:00|4951.5|4949.5|4952.5|4950.5|4953|4951|4951|4949|44
1724981100000|2024-08-30 01:25:00|4953|4951|4951|4949|4953|4951|4951|4949|65
1724981400000|2024-08-30 01:30:00|4952|4950|4954|4952|4954|4952|4951|4949|183
1724981700000|2024-08-30 01:35:00|4953|4951|4953.5|4951.5|4954|4952|4953|4951|56
1724982000000|2024-08-30 01:40:00|4954|4952|4954|4952|4954|4952|4953.5|4951.5|11
1724982300000|2024-08-30 01:45:00|4955|4953|4954|4952|4955|4953|4954|4952|50
1724982600000|2024-08-30 01:50:00|4955|4953|4955|4953|4955|4953|4954|4952|49
1724982900000|2024-08-30 01:55:00|4954|4952|4954|4952|4955|4953|4953|4951|91
1724983200000|2024-08-30 02:00:00|4953|4951|4955|4953|4956|4954|4953|4951|89
1724983500000|2024-08-30 02:05:00|4955.5|4953.5|4954|4952|4955.5|4953.5|4954|4952|24
1724983800000|2024-08-30 02:10:00|4955|4953|4955|4953|4956|4954|4955|4953|27
1724984100000|2024-08-30 02:15:00|4955.5|4953.5|4955|4953|4956|4954|4955|4953|24
1724984400000|2024-08-30 02:20:00|4956|4954|4956|4954|4956|4954|4955|4953|32
1724984700000|2024-08-30 02:25:00|4957|4955|4957|4955|4957|4955|4956|4954|53
1724985000000|2024-08-30 02:30:00|4957.5|4955.5|4958|4956|4958|4956|4957.5|4955.5|35
1724985300000|2024-08-30 02:35:00|||||||||20
1724985600000|2024-08-30 02:40:00|4957|4955|4958|4956|4958|4956|4957|4955|23
1724985900000|2024-08-30 02:45:00|||||||||86
1724986200000|2024-08-30 02:50:00|||||||||48
1724986500000|2024-08-30 02:55:00|4957|4955|4959|4957|4959|4957|4957|4955|53
1724986800000|2024-08-30 03:00:00|4958|4956|4957|4955|4959|4957|4956|4954|63
1724987100000|2024-08-30 03:05:00|4956|4954|4955|4953|4956.5|4954.5|4954.5|4952.5|107
1724987400000|2024-08-30 03:10:00|4954.5|4952.5|4954|4952|4955|4953|4954|4952|25
1724987700000|2024-08-30 03:15:00|4955|4953|4954|4952|4955|4953|4954|4952|24
1724988000000|2024-08-30 03:20:00|4953|4951|4953|4951|4953|4951|4953|4951|23
1724988300000|2024-08-30 03:25:00|||||||||35
1724988600000|2024-08-30 03:30:00|||||||||29
1724988900000|2024-08-30 03:35:00|4952|4950|4952|4950|4952|4950|4952|4950|78
1724989200000|2024-08-30 03:40:00|4951|4949|4952|4950|4952|4950|4951|4949|72
1724989500000|2024-08-30 03:45:00|4952.5|4950.5|4952|4950|4953|4951|4952|4950|50
1724989800000|2024-08-30 03:50:00|4953|4951|4952|4950|4953|4951|4952|4950|41
1724990100000|2024-08-30 03:55:00|4953|4951|4953|4951|4953|4951|4953|4951|19
1724990400000|2024-08-30 04:00:00|4952.5|4950.5|4951.5|4949.5|4952.5|4950.5|4951.5|4949.5|20
1724990700000|2024-08-30 04:05:00|4951|4949|4951|4949|4951|4949|4951|4949|26
1724991000000|2024-08-30 04:10:00|4950|4948|4950|4948|4950.5|4948.5|4950|4948|66
1724991300000|2024-08-30 04:15:00|4949|4947|4949|4947|4949|4947|4949|4947|99
1724991600000|2024-08-30 04:20:00|4950|4948|4950|4948|4950|4948|4950|4948|18
1724991900000|2024-08-30 04:25:00|4949|4947|4949|4947|4949|4947|4948|4946|65
1724992200000|2024-08-30 04:30:00|4948|4946|4950|4948|4950|4948|4948|4946|87
1724992500000|2024-08-30 04:35:00|4951|4949|4951|4949|4951|4949|4950|4948|36
1724992800000|2024-08-30 04:40:00|4952|4950|4953|4951|4953|4951|4952|4950|49
1724993100000|2024-08-30 04:45:00|4954|4952|4954|4952|4954|4952|4954|4952|81
1724993400000|2024-08-30 04:50:00|4955|4953|4954|4952|4955|4953|4954|4952|48
1724993700000|2024-08-30 04:55:00|4953|4951|4954|4952|4954|4952|4953|4951|87
1724994000000|2024-08-30 05:00:00|4953|4951|4955|4953|4956|4954|4952|4950|501
1724994300000|2024-08-30 05:05:00|4956|4954|4955|4953|4956|4954|4954|4952|123
1724994600000|2024-08-30 05:10:00|4954|4952|4955|4953|4956|4954|4954|4952|134
1724994900000|2024-08-30 05:15:00|4954|4952|4954|4952|4954|4952|4954|4952|48
1724995200000|2024-08-30 05:20:00|4953|4951|4954|4952|4954|4952|4953|4951|32
1724995500000|2024-08-30 05:25:00|4953|4951|4954|4952|4955|4953|4953|4951|174
1724995800000|2024-08-30 05:30:00|4955|4953|4954|4952|4955|4953|4954|4952|291
1724996100000|2024-08-30 05:35:00|4955|4953|4957|4955|4957|4955|4955|4953|221
1724996400000|2024-08-30 05:40:00|4957.5|4955.5|4957|4955|4958|4956|4957|4955|142
1724996700000|2024-08-30 05:45:00|4958|4956|4959|4957|4959|4957|4957|4955|231
1724997000000|2024-08-30 05:50:00|4960|4958|4960|4958|4962|4960|4958|4956|990
1724997300000|2024-08-30 05:55:00|4961|4959|4958|4956|4962|4960|4957|4955|343
1724997600000|2024-08-30 06:00:00|4957.75|4956.25|4957.75|4956.25|4962.75|4961.25|4954.75|4953.25|1360
1724997900000|2024-08-30 06:05:00|4958.75|4957.25|4961.75|4960.25|4961.75|4960.25|4957.25|4955.75|1387
1724998200000|2024-08-30 06:10:00|4962.75|4961.25|4961.75|4960.25|4963.75|4962.25|4959.75|4958.25|890
1724998500000|2024-08-30 06:15:00|4960.75|4959.25|4959.75|4958.25|4961.75|4960.25|4958.75|4957.25|854
1724998800000|2024-08-30 06:20:00|4958.75|4957.25|4958.75|4957.25|4960.75|4959.25|4957.75|4956.25|976
1724999100000|2024-08-30 06:25:00|4959.75|4958.25|4958.75|4957.25|4959.75|4958.25|4958.75|4957.25|368
1724999400000|2024-08-30 06:30:00|4958.25|4956.75|4959.75|4958.25|4960.75|4959.25|4957.75|4956.25|626
1724999700000|2024-08-30 06:35:00|4958.75|4957.25|4954.75|4953.25|4958.75|4957.25|4954.75|4953.25|2313
1725000000000|2024-08-30 06:40:00|4955.75|4954.25|4957.75|4956.25|4957.75|4956.25|4955.75|4954.25|379
1725000300000|2024-08-30 06:45:00|4954.75|4953.25|4956.75|4955.25|4957.75|4956.25|4953.75|4952.25|1050
1725000600000|2024-08-30 06:50:00|4955.75|4954.25|4957.75|4956.25|4958.75|4957.25|4955.75|4954.25|664
1725000900000|2024-08-30 06:55:00|4958.75|4957.25|4955.75|4954.25|4958.75|4957.25|4955.25|4953.75|1714
1725001200000|2024-08-30 07:00:00|4957.75|4956.25|4960.75|4959.25|4962.75|4961.25|4956.75|4955.25|7954
1725001500000|2024-08-30 07:05:00|4961.75|4960.25|4964.75|4963.25|4964.75|4963.25|4960.75|4959.25|3389
1725001800000|2024-08-30 07:10:00|4963.75|4962.25|4966.75|4965.25|4966.75|4965.25|4961.75|4960.25|2935
1725002100000|2024-08-30 07:15:00|4965.75|4964.25|4966.75|4965.25|4967.75|4966.25|4964.75|4963.25|4656
1725002400000|2024-08-30 07:20:00|4967.75|4966.25|4965.75|4964.25|4967.75|4966.25|4965.75|4964.25|1772
1725002700000|2024-08-30 07:25:00|4966.25|4964.75|4967.75|4966.25|4968.75|4967.25|4965.75|4964.25|4072
1725003000000|2024-08-30 07:30:00|4968.25|4966.75|4969.75|4968.25|4969.75|4968.25|4967.75|4966.25|5328
1725003300000|2024-08-30 07:35:00|4970.75|4969.25|4973.75|4972.25|4973.75|4972.25|4970.75|4969.25|5440
1725003600000|2024-08-30 07:40:00|4974.55|4973.05|4975.55|4974.05|4976.55|4975.05|4973.55|4972.05|3365
1725003900000|2024-08-30 07:45:00|4976.55|4975.05|4970.55|4969.05|4976.55|4975.05|4970.55|4969.05|2554
1725004200000|2024-08-30 07:50:00|4971.55|4970.05|4972.55|4971.05|4973.55|4972.05|4970.55|4969.05|1818
1725004500000|2024-08-30 07:55:00|4973.55|4972.05|4973.55|4972.05|4975.55|4974.05|4972.55|4971.05|2568
1725004800000|2024-08-30 08:00:00|4974.05|4972.55|4973.55|4972.05|4974.55|4973.05|4972.55|4971.05|1197
1725005100000|2024-08-30 08:05:00|4974.05|4972.55|4972.55|4971.05|4974.55|4973.05|4971.55|4970.05|1454
1725005400000|2024-08-30 08:10:00|4973.05|4971.55|4976.55|4975.05|4976.55|4975.05|4972.55|4971.05|2403
1725005700000|2024-08-30 08:15:00|4975.55|4974.05|4973.55|4972.05|4976.55|4975.05|4973.55|4972.05|2720
1725006000000|2024-08-30 08:20:00|4972.55|4971.05|4971.55|4970.05|4972.55|4971.05|4970.55|4969.05|2826
1725006300000|2024-08-30 08:25:00|4972.55|4971.05|4974.55|4973.05|4975.55|4974.05|4972.55|4971.05|3316
1725006600000|2024-08-30 08:30:00|4973.55|4972.05|4974.55|4973.05|4974.55|4973.05|4972.55|4971.05|1355
1725006900000|2024-08-30 08:35:00|4975.55|4974.05|4976.55|4975.05|4976.55|4975.05|4974.55|4973.05|1361
1725007200000|2024-08-30 08:40:00|4975.55|4974.05|4976.55|4975.05|4976.55|4975.05|4974.55|4973.05|1301
1725007500000|2024-08-30 08:45:00|4977.55|4976.05|4974.55|4973.05|4977.55|4976.05|4973.55|4972.05|5451
1725007800000|2024-08-30 08:50:00|4973.55|4972.05|4973.55|4972.05|4974.55|4973.05|4972.55|4971.05|2069
1725008100000|2024-08-30 08:55:00|4974.05|4972.55|4975.55|4974.05|4975.55|4974.05|4973.55|4972.05|2430
1725008400000|2024-08-30 09:00:00|4974.55|4973.05|4977.55|4976.05|4977.55|4976.05|4974.55|4973.05|909
1725008700000|2024-08-30 09:05:00|4976.55|4975.05|4976.55|4975.05|4977.55|4976.05|4976.55|4975.05|687
1724623200000|2024-08-25 22:00:00|4908.2|4905.2|4908.8|4905.8|4908.9|4905.9|4907.7|4904.7|0
1724623500000|2024-08-25 22:05:00|4908.7|4905.7|4910.4|4907.4|4911.1|4908.1|4908.6|4905.6|0
1724623800000|2024-08-25 22:10:00|4910.3|4907.3|4910.2|4907.2|4910.9|4907.9|4910.2|4907.2|0
1724624100000|2024-08-25 22:15:00|4910.1|4907.1|4910|4907|4910.7|4907.7|4909.1|4906.1|0
1724624400000|2024-08-25 22:20:00|4910.2|4907.2|4909.5|4906.5|4910.4|4907.4|4909.3|4906.3|0
1724624700000|2024-08-25 22:25:00|4909.4|4906.4|4907.7|4904.7|4909.5|4906.5|4906.4|4903.4|0
1724625000000|2024-08-25 22:30:00|4907.9|4904.9|4903.8|4900.8|4908.3|4905.3|4902.4|4899.4|0
1724625300000|2024-08-25 22:35:00|4903.7|4900.7|4902.4|4899.4|4904.1|4901.1|4902.3|4899.3|0
1724625600000|2024-08-25 22:40:00|4902.5|4899.5|4901.5|4898.5|4903.2|4900.2|4900.1|4897.1|0
1724625900000|2024-08-25 22:45:00|4901.4|4898.4|4901.1|4898.1|4902.2|4899.2|4900|4897|0
1724626200000|2024-08-25 22:50:00|4901.2|4898.2|4901.5|4898.5|4901.8|4898.8|4901.1|4898.1|0
1724626500000|2024-08-25 22:55:00|4901.6|4898.6|4900.1|4897.1|4901.7|4898.7|4899.7|4896.7|0
1724626800000|2024-08-25 23:00:00|4900.3|4897.3|4899.3|4896.3|4900.4|4897.4|4898.2|4895.2|0
1724627100000|2024-08-25 23:05:00|4899.2|4896.2|4899.7|4896.7|4899.9|4896.9|4898.5|4895.5|0
1724627400000|2024-08-25 23:10:00|4899.6|4896.6|4901.1|4898.1|4901.5|4898.5|4899.6|4896.6|0
1724627700000|2024-08-25 23:15:00|4901|4898|4898.7|4895.7|4901.1|4898.1|4898.5|4895.5|0
1724628000000|2024-08-25 23:20:00|4898.6|4895.6|4899.7|4896.7|4899.7|4896.7|4898.2|4895.2|0
1724628300000|2024-08-25 23:25:00|4899.9|4896.9|4900.1|4897.1|4900.8|4897.8|4899.6|4896.6|0
1724628600000|2024-08-25 23:30:00|4900.3|4897.3|4899.6|4896.6|4900.6|4897.6|4899.6|4896.6|0
1724628900000|2024-08-25 23:35:00|4899.7|4896.7|4900.4|4897.4|4900.6|4897.6|4899.6|4896.6|0
1724629200000|2024-08-25 23:40:00|4900.3|4897.3|4901.1|4898.1|4901.5|4898.5|4899.2|4896.2|0
1724629500000|2024-08-25 23:45:00|4901.2|4898.2|4902.1|4899.1|4902.5|4899.5|4900.3|4897.3|0
1724629800000|2024-08-25 23:50:00|4902|4899|4903.3|4900.3|4903.3|4900.3|4901.7|4898.7|0
1724630100000|2024-08-25 23:55:00|4903.2|4900.2|4903.3|4900.3|4903.5|4900.5|4902.7|4899.7|0
1724630400000|2024-08-26 00:00:00|4903.5|4900.5|4905.1|4902.1|4905.5|4902.5|4903.5|4900.5|0
1724630700000|2024-08-26 00:05:00|4905.2|4902.2|4903.3|4900.3|4905.3|4902.3|4903.1|4900.1|0
1724631000000|2024-08-26 00:10:00|4903.5|4900.5|4901.7|4898.7|4905|4902|4901.5|4898.5|0
1724631300000|2024-08-26 00:15:00|4901.9|4898.9|4896.2|4894.2|4901.9|4898.9|4894.2|4892.2|544
1724631600000|2024-08-26 00:20:00|4896.7|4894.7|4894.2|4892.2|4897.2|4895.2|4894.2|4892.2|241
1724631900000|2024-08-26 00:25:00|4893.2|4891.2|4891.2|4889.2|4894.2|4892.2|4890.2|4888.2|371
1724632200000|2024-08-26 00:30:00|4890.2|4888.2|4891.2|4889.2|4891.2|4889.2|4890.2|4888.2|145
1724632500000|2024-08-26 00:35:00|4890.2|4888.2|4894.2|4892.2|4894.2|4892.2|4890.2|4888.2|186
1724632800000|2024-08-26 00:40:00|4893.2|4891.2|4897.2|4895.2|4897.2|4895.2|4893.2|4891.2|247
1724633100000|2024-08-26 00:45:00|4898.2|4896.2|4899.2|4897.2|4899.2|4897.2|4898.2|4896.2|101
1724633400000|2024-08-26 00:50:00|4900.2|4898.2|4900.2|4898.2|4901.2|4899.2|4899.7|4897.7|183
1724633700000|2024-08-26 00:55:00|4901.2|4899.2|4902.2|4900.2|4902.2|4900.2|4901.2|4899.2|39
1724634000000|2024-08-26 01:00:00|4902.7|4900.7|4902.2|4900.2|4903.2|4901.2|4901.2|4899.2|118
1724634300000|2024-08-26 01:05:00|4901.2|4899.2|4899.2|4897.2|4902.2|4900.2|4899.2|4897.2|89
1724634600000|2024-08-26 01:10:00|4900.2|4898.2|4898.2|4896.2|4900.2|4898.2|4898.2|4896.2|243
1724634900000|2024-08-26 01:15:00|4898.7|4896.7|4898.2|4896.2|4900.2|4898.2|4897.2|4895.2|205
1724635200000|2024-08-26 01:20:00|4898.7|4896.7|4898.2|4896.2|4900.2|4898.2|4898.2|4896.2|101
1724635500000|2024-08-26 01:25:00|4899.2|4897.2|4898.2|4896.2|4899.2|4897.2|4898.2|4896.2|71
1724635800000|2024-08-26 01:30:00|4899.2|4897.2|4898.2|4896.2|4900.2|4898.2|4898.2|4896.2|177
1724636100000|2024-08-26 01:35:00|4899.2|4897.2|4898.2|4896.2|4899.2|4897.2|4897.2|4895.2|103
1724636400000|2024-08-26 01:40:00|4897.2|4895.2|4897.2|4895.2|4898.2|4896.2|4897.2|4895.2|72
1724636700000|2024-08-26 01:45:00|4898.2|4896.2|4897.2|4895.2|4898.2|4896.2|4897.2|4895.2|77
1724637000000|2024-08-26 01:50:00|4897.7|4895.7|4898.2|4896.2|4898.2|4896.2|4897.2|4895.2|62
1724637300000|2024-08-26 01:55:00|4897.2|4895.2|4897.2|4895.2|4898.2|4896.2|4897.2|4895.2|69
1724637600000|2024-08-26 02:00:00|4897.7|4895.7|4898.2|4896.2|4898.2|4896.2|4897.2|4895.2|89
1724637900000|2024-08-26 02:05:00|4897.2|4895.2|4897.2|4895.2|4898.2|4896.2|4897.2|4895.2|37
1724638200000|2024-08-26 02:10:00|4896.2|4894.2|4895.2|4893.2|4896.2|4894.2|4895.2|4893.2|67
1724638500000|2024-08-26 02:15:00|4896.2|4894.2|4896.2|4894.2|4896.2|4894.2|4895.2|4893.2|87
1724638800000|2024-08-26 02:20:00|4895.7|4893.7|4894.2|4892.2|4896.2|4894.2|4894.2|4892.2|39
1724639100000|2024-08-26 02:25:00|4895.2|4893.2|4893.7|4891.7|4895.2|4893.2|4893.2|4891.2|109
1724639400000|2024-08-26 02:30:00|4893.2|4891.2|4893.2|4891.2|4894.2|4892.2|4893.2|4891.2|84
1724639700000|2024-08-26 02:35:00|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|4893.2|4891.2|40
1724640000000|2024-08-26 02:40:00|4893.2|4891.2|4894.2|4892.2|4894.2|4892.2|4893.2|4891.2|61
1724640300000|2024-08-26 02:45:00|4893.2|4891.2|4894.2|4892.2|4894.2|4892.2|4893.2|4891.2|26
1724640600000|2024-08-26 02:50:00|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|122
1724640900000|2024-08-26 02:55:00|4894.2|4892.2|4893.2|4891.2|4894.2|4892.2|4893.2|4891.2|75
1724641200000|2024-08-26 03:00:00|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|42
1724641500000|2024-08-26 03:05:00|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|53
1724641800000|2024-08-26 03:10:00|4896.2|4894.2|4896.2|4894.2|4896.2|4894.2|4896.2|4894.2|129
1724642100000|2024-08-26 03:15:00|4897.2|4895.2|4897.2|4895.2|4897.2|4895.2|4897.2|4895.2|54
1724642400000|2024-08-26 03:20:00|4896.2|4894.2|4896.2|4894.2|4897.2|4895.2|4896.2|4894.2|13
1724642700000|2024-08-26 03:25:00|4896.7|4894.7|4896.2|4894.2|4896.7|4894.7|4896.2|4894.2|9
1724643000000|2024-08-26 03:30:00|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|19
1724643300000|2024-08-26 03:35:00|4894.2|4892.2|4893.2|4891.2|4895.2|4893.2|4892.2|4890.2|120
1724643600000|2024-08-26 03:40:00|4893.7|4891.7|4894.2|4892.2|4894.2|4892.2|4892.7|4890.7|81
1724643900000|2024-08-26 03:45:00|4893.2|4891.2|4893.2|4891.2|4894.2|4892.2|4893.2|4891.2|50
1724644200000|2024-08-26 03:50:00|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|4893.7|4891.7|21
1724644500000|2024-08-26 03:55:00|4893.7|4891.7|4894.2|4892.2|4894.2|4892.2|4893.2|4891.2|38
1724644800000|2024-08-26 04:00:00|4895.2|4893.2|4893.7|4891.7|4895.2|4893.2|4893.2|4891.2|153
1724645100000|2024-08-26 04:05:00|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|4893.2|4891.2|57
1724645400000|2024-08-26 04:10:00|4893.2|4891.2|4893.2|4891.2|4894.2|4892.2|4893.2|4891.2|41
1724645700000|2024-08-26 04:15:00|||||||||5
1724646000000|2024-08-26 04:20:00|4893.7|4891.7|4893.2|4891.2|4894.2|4892.2|4893.2|4891.2|36
1724646300000|2024-08-26 04:25:00|4893.7|4891.7|4893.7|4891.7|4894.2|4892.2|4893.2|4891.2|7
1724646600000|2024-08-26 04:30:00|4893.2|4891.2|4893.7|4891.7|4894.2|4892.2|4893.2|4891.2|5
1724646900000|2024-08-26 04:35:00|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|4893.7|4891.7|4
1724647200000|2024-08-26 04:40:00|||||||||3
1724647500000|2024-08-26 04:45:00|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|9
1724647800000|2024-08-26 04:50:00|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|6
1724648100000|2024-08-26 04:55:00|4893.2|4891.2|4893.2|4891.2|4893.2|4891.2|4893.2|4891.2|5
1724648400000|2024-08-26 05:00:00|4892.2|4890.2|4892.2|4890.2|4893.2|4891.2|4892.2|4890.2|68
1724648700000|2024-08-26 05:05:00|4892.7|4890.7|4893.2|4891.2|4894.2|4892.2|4892.7|4890.7|28
1724649000000|2024-08-26 05:10:00|4892.2|4890.2|4893.2|4891.2|4893.2|4891.2|4891.2|4889.2|296
1724649300000|2024-08-26 05:15:00|4892.2|4890.2|4892.2|4890.2|4892.2|4890.2|4892.2|4890.2|65
1724649600000|2024-08-26 05:20:00|4892.7|4890.7|4894.2|4892.2|4894.2|4892.2|4892.7|4890.7|63
1724649900000|2024-08-26 05:25:00|4893.2|4891.2|4893.2|4891.2|4893.2|4891.2|4893.2|4891.2|43
1724650200000|2024-08-26 05:30:00|4894.2|4892.2|4896.2|4894.2|4896.2|4894.2|4893.7|4891.7|255
1724650500000|2024-08-26 05:35:00|4897.2|4895.2|4898.2|4896.2|4898.2|4896.2|4897.2|4895.2|181
1724650800000|2024-08-26 05:40:00|4897.7|4895.7|4898.2|4896.2|4898.2|4896.2|4897.2|4895.2|51
1724651100000|2024-08-26 05:45:00|4897.2|4895.2|4898.2|4896.2|4898.2|4896.2|4897.2|4895.2|23
1724651400000|2024-08-26 05:50:00|4899.2|4897.2|4898.2|4896.2|4899.2|4897.2|4898.2|4896.2|113
1724651700000|2024-08-26 05:55:00|4897.2|4895.2|4897.2|4895.2|4897.2|4895.2|4896.2|4894.2|112
1724652000000|2024-08-26 06:00:00|4896.95|4895.45|4899.95|4898.45|4900.95|4899.45|4896.95|4895.45|547
1724652300000|2024-08-26 06:05:00|4900.95|4899.45|4900.95|4899.45|4901.95|4900.45|4898.95|4897.45|447
1724652600000|2024-08-26 06:10:00|4899.95|4898.45|4898.95|4897.45|4899.95|4898.45|4897.95|4896.45|275
1724652900000|2024-08-26 06:15:00|4898.45|4896.95|4897.95|4896.45|4898.95|4897.45|4897.95|4896.45|226
1724653200000|2024-08-26 06:20:00|4897.45|4895.95|4896.95|4895.45|4897.95|4896.45|4896.95|4895.45|310
1724653500000|2024-08-26 06:25:00|4895.95|4894.45|4895.95|4894.45|4896.95|4895.45|4895.95|4894.45|425
1724653800000|2024-08-26 06:30:00|4896.95|4895.45|4894.95|4893.45|4896.95|4895.45|4894.95|4893.45|602
1724654100000|2024-08-26 06:35:00|4893.95|4892.45|4893.95|4892.45|4894.95|4893.45|4893.95|4892.45|456
1724654400000|2024-08-26 06:40:00|||||||||61
1724654700000|2024-08-26 06:45:00|4892.95|4891.45|4892.95|4891.45|4893.95|4892.45|4891.95|4890.45|944
1724655000000|2024-08-26 06:50:00|4891.95|4890.45|4894.95|4893.45|4894.95|4893.45|4891.95|4890.45|1130
1724655300000|2024-08-26 06:55:00|4895.95|4894.45|4898.95|4897.45|4898.95|4897.45|4894.95|4893.45|1253
1724655600000|2024-08-26 07:00:00|4899.95|4898.45|4902.95|4901.45|4904.95|4903.45|4898.95|4897.45|4465
1724655900000|2024-08-26 07:05:00|4903.95|4902.45|4905.95|4904.45|4905.95|4904.45|4900.95|4899.45|1777
1724656200000|2024-08-26 07:10:00|4904.95|4903.45|4905.95|4904.45|4905.95|4904.45|4901.95|4900.45|2023
1724656500000|2024-08-26 07:15:00|4906.95|4905.45|4902.95|4901.45|4906.95|4905.45|4902.95|4901.45|1970
1724656800000|2024-08-26 07:20:00|4903.95|4902.45|4901.95|4900.45|4904.95|4903.45|4901.95|4900.45|1400
1724657100000|2024-08-26 07:25:00|4900.95|4899.45|4900.95|4899.45|4902.95|4901.45|4900.95|4899.45|720
1724657400000|2024-08-26 07:30:00|4901.95|4900.45|4899.95|4898.45|4903.95|4902.45|4899.95|4898.45|1349
1724657700000|2024-08-26 07:35:00|4900.95|4899.45|4899.95|4898.45|4900.95|4899.45|4897.95|4896.45|1319
1724658000000|2024-08-26 07:40:00|4900.49|4898.99|4897.49|4895.99|4900.49|4898.99|4896.49|4894.99|1415
1724658300000|2024-08-26 07:45:00|4896.49|4894.99|4897.49|4895.99|4899.49|4897.99|4896.49|4894.99|1342
1724658600000|2024-08-26 07:50:00|4898.49|4896.99|4900.49|4898.99|4900.49|4898.99|4897.49|4895.99|822
1724658900000|2024-08-26 07:55:00|4899.49|4897.99|4901.49|4899.99|4902.49|4900.99|4898.49|4896.99|664
1724659200000|2024-08-26 08:00:00|4900.49|4898.99|4903.49|4901.99|4903.49|4901.99|4899.49|4897.99|1954
1724659500000|2024-08-26 08:05:00|4902.49|4900.99|4908.49|4906.99|4908.49|4906.99|4901.49|4899.99|2190
1724659800000|2024-08-26 08:10:00|4907.49|4905.99|4907.49|4905.99|4908.49|4906.99|4906.49|4904.99|2000
1724660100000|2024-08-26 08:15:00|4908.49|4906.99|4909.49|4907.99|4911.49|4909.99|4908.49|4906.99|1589
1724660400000|2024-08-26 08:20:00|4908.49|4906.99|4906.99|4905.49|4908.49|4906.99|4906.49|4904.99|872
1724660700000|2024-08-26 08:25:00|4907.49|4905.99|4908.49|4906.99|4908.49|4906.99|4906.49|4904.99|1098
1724661000000|2024-08-26 08:30:00|4907.49|4905.99|4908.49|4906.99|4909.49|4907.99|4907.49|4905.99|809
1724661300000|2024-08-26 08:35:00|4907.49|4905.99|4905.49|4903.99|4908.49|4906.99|4905.49|4903.99|1940
1724661600000|2024-08-26 08:40:00|4906.49|4904.99|4906.49|4904.99|4906.49|4904.99|4904.49|4902.99|1237
1724661900000|2024-08-26 08:45:00|4905.49|4903.99|4904.49|4902.99|4905.49|4903.99|4904.49|4902.99|574
1724662200000|2024-08-26 08:50:00|4903.99|4902.49|4905.49|4903.99|4905.49|4903.99|4903.49|4901.99|721
1724662500000|2024-08-26 08:55:00|4906.49|4904.99|4907.49|4905.99|4907.49|4905.99|4906.49|4904.99|976
1724662800000|2024-08-26 09:00:00|4908.49|4906.99|4906.49|4904.99|4908.49|4906.99|4906.49|4904.99|1284
1724663100000|2024-08-26 09:05:00|4905.49|4903.99|4904.49|4902.99|4905.49|4903.99|4903.49|4901.99|786
1724663400000|2024-08-26 09:10:00|4903.99|4902.49|4902.49|4900.99|4904.49|4902.99|4902.49|4900.99|2265
1724663700000|2024-08-26 09:15:00|4901.49|4899.99|4901.49|4899.99|4901.49|4899.99|4901.49|4899.99|1787
1724664000000|2024-08-26 09:20:00|4900.49|4898.99|4903.49|4901.99|4904.49|4902.99|4900.49|4898.99|1004
1724664300000|2024-08-26 09:25:00|4904.49|4902.99|4906.49|4904.99|4906.49|4904.99|4903.49|4901.99|775
1724664600000|2024-08-26 09:30:00|4905.99|4904.49|4903.49|4901.99|4906.49|4904.99|4903.49|4901.99|496
1724664900000|2024-08-26 09:35:00|4902.49|4900.99|4903.49|4901.99|4903.49|4901.99|4902.49|4900.99|517
1724665200000|2024-08-26 09:40:00|4902.49|4900.99|4901.49|4899.99|4902.99|4901.49|4900.49|4898.99|1650
1724665500000|2024-08-26 09:45:00|4900.49|4898.99|4900.49|4898.99|4900.49|4898.99|4900.49|4898.99|224
1724665800000|2024-08-26 09:50:00|4899.49|4897.99|4900.49|4898.99|4900.49|4898.99|4899.49|4897.99|1598
1724666100000|2024-08-26 09:55:00|4899.49|4897.99|4900.49|4898.99|4900.49|4898.99|4898.49|4896.99|1032
1724666400000|2024-08-26 10:00:00|4901.49|4899.99|4900.49|4898.99|4901.49|4899.99|4900.49|4898.99|603
1724666700000|2024-08-26 10:05:00|4901.49|4899.99|4902.49|4900.99|4903.49|4901.99|4900.49|4898.99|1711
1724667000000|2024-08-26 10:10:00|4903.49|4901.99|4904.49|4902.99|4904.49|4902.99|4903.49|4901.99|312
1724667300000|2024-08-26 10:15:00|4904.99|4903.49|4906.49|4904.99|4906.49|4904.99|4904.99|4903.49|418
1724667600000|2024-08-26 10:20:00|4905.49|4903.99|4905.49|4903.99|4906.49|4904.99|4905.49|4903.99|1138
1724667900000|2024-08-26 10:25:00|4906.49|4904.99|4906.49|4904.99|4907.49|4905.99|4906.49|4904.99|1509
1724668200000|2024-08-26 10:30:00|4905.99|4904.49|4902.49|4900.99|4905.99|4904.49|4902.49|4900.99|1072
1724668500000|2024-08-26 10:35:00|4901.99|4900.49|4904.49|4902.99|4904.49|4902.99|4901.49|4899.99|683
1724668800000|2024-08-26 10:40:00|4903.49|4901.99|4902.49|4900.99|4903.49|4901.99|4902.49|4900.99|526
1724669100000|2024-08-26 10:45:00|4903.49|4901.99|4901.49|4899.99|4903.49|4901.99|4901.49|4899.99|786
1724669400000|2024-08-26 10:50:00|4902.49|4900.99|4903.49|4901.99|4904.49|4902.99|4902.49|4900.99|393
1724669700000|2024-08-26 10:55:00|4904.49|4902.99|4905.49|4903.99|4905.49|4903.99|4904.49|4902.99|922
1724670000000|2024-08-26 11:00:00|4905.99|4904.49|4905.49|4903.99|4906.49|4904.99|4905.49|4903.99|595
1724670300000|2024-08-26 11:05:00|4904.49|4902.99|4905.49|4903.99|4906.49|4904.99|4904.49|4902.99|594
1724670600000|2024-08-26 11:10:00|4904.49|4902.99|4907.49|4905.99|4907.49|4905.99|4904.49|4902.99|379
1724670900000|2024-08-26 11:15:00|4906.49|4904.99|4908.49|4906.99|4909.49|4907.99|4906.49|4904.99|1699
1724671200000|2024-08-26 11:20:00|4909.49|4907.99|4910.49|4908.99|4910.49|4908.99|4908.49|4906.99|697
1724671500000|2024-08-26 11:25:00|4911.49|4909.99|4909.49|4907.99|4911.49|4909.99|4908.49|4906.99|2636
1724671800000|2024-08-26 11:30:00|||||||||192
1724672100000|2024-08-26 11:35:00|4910.49|4908.99|4907.49|4905.99|4910.49|4908.99|4907.49|4905.99|1253
1724672400000|2024-08-26 11:40:00|4907.03|4905.53|4906.03|4904.53|4909.03|4907.53|4905.03|4903.53|1205
1724672700000|2024-08-26 11:45:00|4905.03|4903.53|4908.03|4906.53|4908.03|4906.53|4904.03|4902.53|1069
1724673000000|2024-08-26 11:50:00|4909.03|4907.53|4910.03|4908.53|4910.03|4908.53|4909.03|4907.53|904
1724673300000|2024-08-26 11:55:00|4911.03|4909.53|4911.03|4909.53|4911.03|4909.53|4911.03|4909.53|559
1724673600000|2024-08-26 12:00:00|4910.03|4908.53|4907.03|4905.53|4910.03|4908.53|4907.03|4905.53|2163
1724673900000|2024-08-26 12:05:00|4906.03|4904.53|4907.03|4905.53|4908.03|4906.53|4906.03|4904.53|998
1724674200000|2024-08-26 12:10:00|4908.03|4906.53|4910.03|4908.53|4910.03|4908.53|4907.53|4906.03|917
1724674500000|2024-08-26 12:15:00|4909.03|4907.53|4909.03|4907.53|4910.03|4908.53|4909.03|4907.53|703
1724674800000|2024-08-26 12:20:00|4910.03|4908.53|4908.03|4906.53|4910.03|4908.53|4908.03|4906.53|589
1724675100000|2024-08-26 12:25:00|4909.03|4907.53|4909.03|4907.53|4910.03|4908.53|4908.03|4906.53|1241
1724675400000|2024-08-26 12:30:00|4908.03|4906.53|4909.03|4907.53|4910.03|4908.53|4908.03|4906.53|6449
1724675700000|2024-08-26 12:35:00|4910.03|4908.53|4909.03|4907.53|4910.03|4908.53|4909.03|4907.53|1450
1724676000000|2024-08-26 12:40:00|4908.03|4906.53|4907.03|4905.53|4909.03|4907.53|4907.03|4905.53|1145
1724676300000|2024-08-26 12:45:00|4906.53|4905.03|4909.03|4907.53|4910.03|4908.53|4906.03|4904.53|1118
1724676600000|2024-08-26 12:50:00|4908.03|4906.53|4909.03|4907.53|4909.03|4907.53|4908.03|4906.53|2143
1724676900000|2024-08-26 12:55:00|4910.03|4908.53|4910.03|4908.53|4910.03|4908.53|4910.03|4908.53|511
1724677200000|2024-08-26 13:00:00|4911.03|4909.53|4911.03|4909.53|4912.03|4910.53|4910.03|4908.53|1852
1724677500000|2024-08-26 13:05:00|4912.03|4910.53|4908.03|4906.53|4912.03|4910.53|4907.03|4905.53|1574
1724677800000|2024-08-26 13:10:00|4907.03|4905.53|4906.03|4904.53|4908.03|4906.53|4906.03|4904.53|806
1724678100000|2024-08-26 13:15:00|4907.03|4905.53|4907.03|4905.53|4907.03|4905.53|4906.03|4904.53|537
1724678400000|2024-08-26 13:20:00|4908.03|4906.53|4906.03|4904.53|4908.03|4906.53|4906.03|4904.53|1092
1724678700000|2024-08-26 13:25:00|4905.03|4903.53|4904.03|4902.53|4906.03|4904.53|4904.03|4902.53|1314
1724679000000|2024-08-26 13:30:00|4904.53|4903.03|4901.03|4899.53|4905.03|4903.53|4901.03|4899.53|3026
1724679300000|2024-08-26 13:35:00|4900.03|4898.53|4902.03|4900.53|4905.03|4903.53|4899.03|4897.53|3824
1724679600000|2024-08-26 13:40:00|4901.03|4899.53|4907.03|4905.53|4907.03|4905.53|4901.03|4899.53|2407
1724679900000|2024-08-26 13:45:00|4906.53|4905.03|4907.03|4905.53|4907.03|4905.53|4905.03|4903.53|2422
1724680200000|2024-08-26 13:50:00|4908.03|4906.53|4906.03|4904.53|4911.03|4909.53|4906.03|4904.53|2256
1724680500000|2024-08-26 13:55:00|4907.03|4905.53|4911.03|4909.53|4911.03|4909.53|4907.03|4905.53|1439
1724680800000|2024-08-26 14:00:00|4912.03|4910.53|4911.03|4909.53|4912.03|4910.53|4908.03|4906.53|2199
1724681100000|2024-08-26 14:05:00|4911.53|4910.03|4909.03|4907.53|4911.53|4910.03|4907.03|4905.53|3575
1724681400000|2024-08-26 14:10:00|4908.95|4907.45|4905.95|4904.45|4908.95|4907.45|4904.95|4903.45|2875
1724681700000|2024-08-26 14:15:00|4904.95|4903.45|4903.95|4902.45|4906.95|4905.45|4902.95|4901.45|2409
1724682000000|2024-08-26 14:20:00|4904.45|4902.95|4905.95|4904.45|4905.95|4904.45|4902.95|4901.45|1304
1724682300000|2024-08-26 14:25:00|4906.95|4905.45|4904.95|4903.45|4906.95|4905.45|4903.45|4901.95|1963
1724682600000|2024-08-26 14:30:00|4903.95|4902.45|4900.95|4899.45|4904.95|4903.45|4900.95|4899.45|3572
1724682900000|2024-08-26 14:35:00|4899.95|4898.45|4892.95|4891.45|4900.95|4899.45|4892.95|4891.45|4650
1724683200000|2024-08-26 14:40:00|4891.95|4890.45|4893.95|4892.45|4896.95|4895.45|4891.95|4890.45|2412
1724683500000|2024-08-26 14:45:00|4894.95|4893.45|4894.95|4893.45|4895.95|4894.45|4892.95|4891.45|2002
1724683800000|2024-08-26 14:50:00|4895.95|4894.45|4896.95|4895.45|4897.95|4896.45|4894.95|4893.45|1803
1724684100000|2024-08-26 14:55:00|4897.95|4896.45|4898.95|4897.45|4898.95|4897.45|4896.95|4895.45|2571
1724684400000|2024-08-26 15:00:00|4899.95|4898.45|4899.95|4898.45|4900.95|4899.45|4898.95|4897.45|2104
1724684700000|2024-08-26 15:05:00|4900.45|4898.95|4897.95|4896.45|4900.45|4898.95|4897.95|4896.45|2885
1724685000000|2024-08-26 15:10:00|4898.95|4897.45|4901.95|4900.45|4901.95|4900.45|4897.95|4896.45|2566
1724685300000|2024-08-26 15:15:00|4900.95|4899.45|4898.95|4897.45|4900.95|4899.45|4897.95|4896.45|3930
1724685600000|2024-08-26 15:20:00|4897.95|4896.45|4899.95|4898.45|4900.95|4899.45|4896.95|4895.45|3837
1724685900000|2024-08-26 15:25:00|4898.95|4897.45|4898.95|4897.45|4899.95|4898.45|4896.95|4895.45|8141
1724686200000|2024-08-26 15:30:00|4898.65|4897.15|4896.65|4895.15|4898.65|4897.15|4895.65|4894.15|11547
1724686500000|2024-08-26 15:35:00|4895.65|4894.15|4896.65|4895.15|4896.65|4895.15|4895.65|4894.15|8664
1724686800000|2024-08-26 15:40:00|4895.65|4894.15|4896.65|4895.15|4898.65|4897.15|4895.65|4894.15|4065
1724687100000|2024-08-26 15:45:00|4895.65|4894.15|4896.65|4895.15|4896.65|4895.15|4893.65|4892.15|3692
1724687400000|2024-08-26 15:50:00|4895.65|4894.15|4894.65|4893.15|4896.65|4895.15|4892.65|4891.15|1536
1724687700000|2024-08-26 15:55:00|4893.65|4892.15|4893.65|4892.15|4894.65|4893.15|4892.65|4891.15|1562
1724688000000|2024-08-26 16:00:00|4892.65|4891.15|4894.65|4893.15|4894.65|4893.15|4891.65|4890.15|2340
1724688300000|2024-08-26 16:05:00|4894.15|4892.65|4894.15|4892.65|4894.65|4893.15|4892.65|4891.15|506
1724688600000|2024-08-26 16:10:00|4893.65|4892.15|4894.65|4893.15|4895.65|4894.15|4893.65|4892.15|732
1724688900000|2024-08-26 16:15:00|4893.65|4892.15|4895.65|4894.15|4895.65|4894.15|4893.65|4892.15|1403
1724689200000|2024-08-26 16:20:00|4896.65|4895.15|4899.65|4898.15|4899.65|4898.15|4896.65|4895.15|1626
1724689500000|2024-08-26 16:25:00|4898.65|4897.15|4900.65|4899.15|4900.65|4899.15|4898.65|4897.15|513
1724689800000|2024-08-26 16:30:00|4901.65|4900.15|4900.65|4899.15|4902.65|4901.15|4899.65|4898.15|679
1724690100000|2024-08-26 16:35:00|4901.15|4899.65|4900.65|4899.15|4901.65|4900.15|4900.65|4899.15|569
1724690400000|2024-08-26 16:40:00|4901.65|4900.15|4901.65|4900.15|4901.65|4900.15|4900.65|4899.15|306
1724690700000|2024-08-26 16:45:00|4902.65|4901.15|4901.65|4900.15|4902.65|4901.15|4900.65|4899.15|264
1724691000000|2024-08-26 16:50:00|4900.65|4899.15|4900.65|4899.15|4901.65|4900.15|4899.65|4898.15|504
1724691300000|2024-08-26 16:55:00|4900.15|4898.65|4899.65|4898.15|4900.65|4899.15|4899.65|4898.15|168
1724691600000|2024-08-26 17:00:00|4900.15|4898.65|4902.65|4901.15|4902.65|4901.15|4899.65|4898.15|671
1724691900000|2024-08-26 17:05:00|4901.65|4900.15|4899.65|4898.15|4901.65|4900.15|4898.65|4897.15|264
1724692200000|2024-08-26 17:10:00|4900.65|4899.15|4900.65|4899.15|4900.65|4899.15|4897.65|4896.15|475
1724692500000|2024-08-26 17:15:00|4899.65|4898.15|4897.65|4896.15|4900.65|4899.15|4897.65|4896.15|213
1724692800000|2024-08-26 17:20:00|4898.65|4897.15|4900.65|4899.15|4900.65|4899.15|4897.65|4896.15|198
1724693100000|2024-08-26 17:25:00|4901.65|4900.15|4898.65|4897.15|4901.65|4900.15|4898.65|4897.15|374
1724693400000|2024-08-26 17:30:00|4899.15|4897.65|4899.65|4898.15|4900.65|4899.15|4898.65|4897.15|202
1724693700000|2024-08-26 17:35:00|4899.15|4897.65|4893.65|4892.15|4899.65|4898.15|4892.65|4891.15|535
1724694000000|2024-08-26 17:40:00|4892.65|4891.15|4893.65|4892.15|4894.65|4893.15|4892.65|4891.15|296
1724694300000|2024-08-26 17:45:00|4893.15|4891.65|4889.65|4888.15|4893.65|4892.15|4888.65|4887.15|493
1724694600000|2024-08-26 17:50:00|4888.65|4887.15|4889.65|4888.15|4890.65|4889.15|4888.65|4887.15|793
1724694900000|2024-08-26 17:55:00|4888.65|4887.15|4890.65|4889.15|4890.65|4889.15|4888.65|4887.15|166
1724695200000|2024-08-26 18:00:00|4889.65|4888.15|4890.65|4889.15|4892.65|4891.15|4889.65|4888.15|380
1724695500000|2024-08-26 18:05:00|4891.15|4889.65|4889.65|4888.15|4891.65|4890.15|4888.65|4887.15|281
1724695800000|2024-08-26 18:10:00|4890.15|4888.65|4892.65|4891.15|4892.65|4891.15|4889.15|4887.65|314
1724696100000|2024-08-26 18:15:00|4891.65|4890.15|4891.65|4890.15|4892.65|4891.15|4890.65|4889.15|206
1724696400000|2024-08-26 18:20:00|4892.65|4891.15|4893.65|4892.15|4893.65|4892.15|4891.65|4890.15|273
1724696700000|2024-08-26 18:25:00|4892.65|4891.15|4895.65|4894.15|4895.65|4894.15|4892.65|4891.15|418
1724697000000|2024-08-26 18:30:00|4895.15|4893.65|4896.65|4895.15|4896.65|4895.15|4894.65|4893.15|419
1724697300000|2024-08-26 18:35:00|4897.65|4896.15|4899.65|4898.15|4899.65|4898.15|4897.65|4896.15|371
1724697600000|2024-08-26 18:40:00|4900.15|4898.65|4900.65|4899.15|4901.65|4900.15|4900.15|4898.65|225
1724697900000|2024-08-26 18:45:00|4901.65|4900.15|4899.65|4898.15|4901.65|4900.15|4899.65|4898.15|199
1724698200000|2024-08-26 18:50:00|4898.65|4897.15|4898.65|4897.15|4900.65|4899.15|4897.65|4896.15|163
1724698500000|2024-08-26 18:55:00|4898.15|4896.65|4900.65|4899.15|4901.65|4900.15|4898.15|4896.65|216
1724698800000|2024-08-26 19:00:00|4900.15|4898.65|4898.65|4897.15|4900.65|4899.15|4898.65|4897.15|479
1724699100000|2024-08-26 19:05:00|4897.65|4896.15|4898.15|4896.65|4898.65|4897.15|4896.65|4895.15|307
1724699400000|2024-08-26 19:10:00|4897.65|4896.15|4899.65|4898.15|4899.65|4898.15|4897.65|4896.15|314
1724699700000|2024-08-26 19:15:00|4899.15|4897.65|4899.65|4898.15|4900.15|4898.65|4897.65|4896.15|140
1724700000000|2024-08-26 19:20:00|4898.65|4897.15|4899.65|4898.15|4900.65|4899.15|4898.65|4897.15|215
1724700300000|2024-08-26 19:25:00|4900.15|4898.65|4898.65|4897.15|4900.65|4899.15|4898.65|4897.15|179
1724700600000|2024-08-26 19:30:00|4898.15|4896.65|4898.65|4897.15|4899.65|4898.15|4897.65|4896.15|196
1724700900000|2024-08-26 19:35:00|4899.15|4897.65|4896.65|4895.15|4899.65|4898.15|4896.65|4895.15|190
1724701200000|2024-08-26 19:40:00|4897.65|4896.15|4896.65|4895.15|4898.65|4897.15|4896.65|4895.15|228
1724701500000|2024-08-26 19:45:00|4897.15|4895.65|4896.65|4895.15|4897.65|4896.15|4896.65|4895.15|367
1724701800000|2024-08-26 19:50:00|4897.65|4896.15|4898.65|4897.15|4899.65|4898.15|4897.65|4896.15|631
1724702100000|2024-08-26 19:55:00|4898.15|4896.65|4898.65|4897.15|4898.65|4897.15|4895.65|4894.15|1935
1724702400000|2024-08-26 20:00:00|4898.9|4895.9|4895.9|4892.9|4898.9|4895.9|4895.8|4892.8|0
1724702700000|2024-08-26 20:05:00|4895.8|4892.8|4894.9|4891.9|4895.9|4892.9|4894.7|4891.7|0
1724703000000|2024-08-26 20:10:00|4894.7|4891.7|4894.2|4891.2|4895.1|4892.1|4894|4891|0
1724703300000|2024-08-26 20:15:00|4894.4|4891.4|4894.7|4891.7|4894.8|4891.8|4894|4891|0
1724703600000|2024-08-26 20:20:00|4894.8|4891.8|4894.9|4891.9|4895.1|4892.1|4894.5|4891.5|0
1724703900000|2024-08-26 20:25:00|4894.8|4891.8|4894.5|4891.5|4894.9|4891.9|4894.2|4891.2|0
1724704200000|2024-08-26 20:30:00|4894.4|4891.4|4892.3|4889.3|4894.4|4891.4|4891.8|4888.8|0
1724704500000|2024-08-26 20:35:00|4892.4|4889.4|4892.8|4889.8|4892.8|4889.8|4892.1|4889.1|0
1724704800000|2024-08-26 20:40:00|4892.9|4889.9|4892.1|4889.1|4893.1|4890.1|4891.9|4888.9|0
1724705100000|2024-08-26 20:45:00|4892.3|4889.3|4893.3|4890.3|4893.3|4890.3|4892.1|4889.1|0
1724705400000|2024-08-26 20:50:00|4893.1|4890.1|4895.1|4892.1|4895.1|4892.1|4893.1|4890.1|0
1724705700000|2024-08-26 20:55:00|4894.9|4891.9|4893.2|4890.2|4894.9|4891.9|4893.1|4890.1|0
1724706000000|2024-08-26 21:00:00|4893.1|4890.1|4893.2|4890.2|4893.4|4890.4|4893.1|4890.1|0
1724706300000|2024-08-26 21:05:00|4893.3|4890.3|4893.3|4890.3|4893.3|4890.3|4893.3|4890.3|0
1724706600000|2024-08-26 21:10:00|4893.2|4890.2|4893.9|4890.9|4894|4891|4893.1|4890.1|0
1724706900000|2024-08-26 21:15:00|4893.7|4890.7|4893.3|4890.3|4893.8|4890.8|4893.3|4890.3|0
1724707200000|2024-08-26 21:20:00|4893.2|4890.2|4893.3|4890.3|4893.3|4890.3|4893.2|4890.2|0
1724707500000|2024-08-26 21:25:00|4893.7|4890.7|4893.8|4890.8|4894|4891|4893.7|4890.7|0
1724707800000|2024-08-26 21:30:00|4893.9|4890.9|4893.9|4890.9|4893.9|4890.9|4893.7|4890.7|0
1724708100000|2024-08-26 21:35:00|4893.7|4890.7|4893.5|4890.5|4893.9|4890.9|4893.5|4890.5|0
1724708400000|2024-08-26 21:40:00|4893.3|4890.3|4892.8|4889.8|4893.3|4890.3|4892.8|4889.8|0
1724708700000|2024-08-26 21:45:00|4893|4890|4893|4890|4893.2|4890.2|4893|4890|0
1724709000000|2024-08-26 21:50:00|4893.5|4890.5|4893.4|4890.4|4893.6|4890.6|4893.4|4890.4|0
1724709300000|2024-08-26 21:55:00|4893.3|4890.3|4893.3|4890.3|4893.3|4890.3|4893.2|4890.2|0
1724709600000|2024-08-26 22:00:00|4893.7|4890.7|4895.7|4892.7|4896.3|4893.3|4893.6|4890.6|0
1724709900000|2024-08-26 22:05:00|4895.8|4892.8|4890.9|4887.9|4895.9|4892.9|4890.7|4887.7|0
1724710200000|2024-08-26 22:10:00|4891.2|4888.2|4893.2|4890.2|4893.3|4890.3|4891.1|4888.1|0
1724710500000|2024-08-26 22:15:00|4893.1|4890.1|4891.9|4888.9|4893.3|4890.3|4891.6|4888.6|0
1724710800000|2024-08-26 22:20:00|4892|4889|4892.1|4889.1|4893|4890|4891.7|4888.7|0
1724711100000|2024-08-26 22:25:00|4892.3|4889.3|4891.7|4888.7|4892.3|4889.3|4891.6|4888.6|0
1724711400000|2024-08-26 22:30:00|4891.8|4888.8|4890.5|4887.5|4892.3|4889.3|4889.5|4886.5|0
1724711700000|2024-08-26 22:35:00|4890.6|4887.6|4891|4888|4891.4|4888.4|4890.2|4887.2|0
1724712000000|2024-08-26 22:40:00|4891.1|4888.1|4890.2|4887.2|4891.2|4888.2|4890.2|4887.2|0
1724712300000|2024-08-26 22:45:00|4890|4887|4890|4887|4890.5|4887.5|4889.3|4886.3|0
1724712600000|2024-08-26 22:50:00|4890.1|4887.1|4890.3|4887.3|4890.9|4887.9|4890|4887|0
1724712900000|2024-08-26 22:55:00|4890.5|4887.5|4891.4|4888.4|4891.4|4888.4|4890.5|4887.5|0
1724713200000|2024-08-26 23:00:00|4891.2|4888.2|4892.3|4889.3|4892.4|4889.4|4890.9|4887.9|0
1724713500000|2024-08-26 23:05:00|4892.1|4889.1|4891.9|4888.9|4892.2|4889.2|4891.6|4888.6|0
1724713800000|2024-08-26 23:10:00|4891.7|4888.7|4892.1|4889.1|4892.1|4889.1|4891.6|4888.6|0
1724714100000|2024-08-26 23:15:00|4892.3|4889.3|4894|4891|4894.2|4891.2|4892.1|4889.1|0
1724714400000|2024-08-26 23:20:00|4893.9|4890.9|4895.2|4892.2|4895.6|4892.6|4893.5|4890.5|0
1724714700000|2024-08-26 23:25:00|4895.3|4892.3|4895.6|4892.6|4895.9|4892.9|4894.7|4891.7|0
1724715000000|2024-08-26 23:30:00|4895.7|4892.7|4895.2|4892.2|4895.9|4892.9|4895|4892|0
1724715300000|2024-08-26 23:35:00|4895.3|4892.3|4895.6|4892.6|4895.7|4892.7|4895.3|4892.3|0
1724715600000|2024-08-26 23:40:00|4895.4|4892.4|4896.1|4893.1|4896.1|4893.1|4895.1|4892.1|0
1724715900000|2024-08-26 23:45:00|4896|4893|4895.2|4892.2|4896.3|4893.3|4894.9|4891.9|0
1724716200000|2024-08-26 23:50:00|4895.1|4892.1|4895.8|4892.8|4896|4893|4895.1|4892.1|0
1724716500000|2024-08-26 23:55:00|4895.9|4892.9|4895.4|4892.4|4895.9|4892.9|4895.2|4892.2|0
1724716800000|2024-08-27 00:00:00|4895.6|4892.6|4894.3|4891.3|4895.6|4892.6|4894.2|4891.2|0
1724717100000|2024-08-27 00:05:00|4894.2|4891.2|4894.5|4891.5|4895|4892|4894.2|4891.2|0
1724717400000|2024-08-27 00:10:00|4894.7|4891.7|4895.5|4892.5|4895.7|4892.7|4894.7|4891.7|0
1724717700000|2024-08-27 00:15:00|4895.4|4892.4|4897.4|4895.4|4897.4|4895.4|4895.3|4892.3|268
1724718000000|2024-08-27 00:20:00|4898.4|4896.4|4899.4|4897.4|4899.9|4897.9|4898.4|4896.4|121
1724718300000|2024-08-27 00:25:00|4898.4|4896.4|4899.4|4897.4|4900.4|4898.4|4898.4|4896.4|74
1724718600000|2024-08-27 00:30:00|4900.4|4898.4|4900.4|4898.4|4901.4|4899.4|4900.4|4898.4|67
1724718900000|2024-08-27 00:35:00|4901.4|4899.4|4900.4|4898.4|4901.4|4899.4|4900.4|4898.4|55
1724719200000|2024-08-27 00:40:00|4899.4|4897.4|4899.4|4897.4|4899.4|4897.4|4899.4|4897.4|33
1724719500000|2024-08-27 00:45:00|4900.4|4898.4|4898.4|4896.4|4900.4|4898.4|4898.4|4896.4|66
1724719800000|2024-08-27 00:50:00|4899.4|4897.4|4897.4|4895.4|4899.4|4897.4|4896.4|4894.4|123
1724720100000|2024-08-27 00:55:00|4896.4|4894.4|4897.4|4895.4|4897.4|4895.4|4896.4|4894.4|36
1724720400000|2024-08-27 01:00:00|4896.9|4894.9|4897.4|4895.4|4897.4|4895.4|4896.4|4894.4|59
1724720700000|2024-08-27 01:05:00|4898.4|4896.4|4897.4|4895.4|4898.4|4896.4|4897.4|4895.4|97
1724721000000|2024-08-27 01:10:00|4896.4|4894.4|4897.4|4895.4|4897.4|4895.4|4896.4|4894.4|29
1724721300000|2024-08-27 01:15:00|4897.9|4895.9|4899.4|4897.4|4899.4|4897.4|4897.9|4895.9|42
1724721600000|2024-08-27 01:20:00|4898.4|4896.4|4899.4|4897.4|4899.4|4897.4|4898.4|4896.4|35
1724721900000|2024-08-27 01:25:00|4898.4|4896.4|4898.4|4896.4|4899.4|4897.4|4898.4|4896.4|17
1724722200000|2024-08-27 01:30:00|4897.4|4895.4|4896.4|4894.4|4898.4|4896.4|4895.4|4893.4|115
1724722500000|2024-08-27 01:35:00|4897.4|4895.4|4897.4|4895.4|4897.4|4895.4|4897.4|4895.4|31
1724722800000|2024-08-27 01:40:00|4896.9|4894.9|4897.4|4895.4|4897.4|4895.4|4895.4|4893.4|133
1724723100000|2024-08-27 01:45:00|4896.9|4894.9|4898.4|4896.4|4898.4|4896.4|4896.4|4894.4|62
1724723400000|2024-08-27 01:50:00|4899.4|4897.4|4899.4|4897.4|4899.4|4897.4|4898.4|4896.4|67
1724723700000|2024-08-27 01:55:00|4898.9|4896.9|4899.4|4897.4|4899.9|4897.9|4898.9|4896.9|35
1724724000000|2024-08-27 02:00:00|4898.4|4896.4|4899.4|4897.4|4899.4|4897.4|4898.4|4896.4|76
1724724300000|2024-08-27 02:05:00|||||||||6
1724724600000|2024-08-27 02:10:00|||||||||7
1724724900000|2024-08-27 02:15:00|4900.4|4898.4|4899.4|4897.4|4900.4|4898.4|4899.4|4897.4|37
1724725200000|2024-08-27 02:20:00|4900.4|4898.4|4900.4|4898.4|4900.4|4898.4|4899.4|4897.4|84
1724725500000|2024-08-27 02:25:00|4901.4|4899.4|4901.4|4899.4|4901.4|4899.4|4901.4|4899.4|28
1724725800000|2024-08-27 02:30:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|97
1724726100000|2024-08-27 02:35:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|107
1724726400000|2024-08-27 02:40:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|66
1724726700000|2024-08-27 02:45:00|4904.4|4902.4|4903.4|4901.4|4904.4|4902.4|4903.4|4901.4|80
1724727000000|2024-08-27 02:50:00|4903.9|4901.9|4903.9|4901.9|4904.4|4902.4|4903.4|4901.4|24
1724727300000|2024-08-27 02:55:00|4904.4|4902.4|4902.4|4900.4|4904.4|4902.4|4902.4|4900.4|46
1724727600000|2024-08-27 03:00:00|4903.4|4901.4|4902.4|4900.4|4903.4|4901.4|4902.4|4900.4|8
1724727900000|2024-08-27 03:05:00|4902.9|4900.9|4902.4|4900.4|4902.9|4900.9|4902.4|4900.4|0
1724728200000|2024-08-27 03:10:00|4902.9|4900.9|4902.4|4900.4|4902.9|4900.9|4902.4|4900.4|13
1724728500000|2024-08-27 03:15:00|||||||||3
1724728800000|2024-08-27 03:20:00|4901.4|4899.4|4901.4|4899.4|4901.4|4899.4|4901.4|4899.4|4
1724729100000|2024-08-27 03:25:00|4900.4|4898.4|4900.9|4898.9|4901.4|4899.4|4900.4|4898.4|3
1724729400000|2024-08-27 03:30:00|4900.4|4898.4|4900.4|4898.4|4901.4|4899.4|4900.4|4898.4|43
1724729700000|2024-08-27 03:35:00|4900.9|4898.9|4900.4|4898.4|4901.4|4899.4|4900.4|4898.4|13
1724730000000|2024-08-27 03:40:00|4901.4|4899.4|4901.4|4899.4|4901.4|4899.4|4900.4|4898.4|20
1724730300000|2024-08-27 03:45:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|50
1724730600000|2024-08-27 03:50:00|4902.9|4900.9|4902.4|4900.4|4903.4|4901.4|4902.4|4900.4|38
1724731200000|2024-08-27 04:00:00|4901.4|4899.4|4901.4|4899.4|4901.9|4899.9|4901.4|4899.4|27
1724731500000|2024-08-27 04:05:00|4900.4|4898.4|4900.4|4898.4|4901.4|4899.4|4900.4|4898.4|49
1724731800000|2024-08-27 04:10:00|4900.9|4898.9|4902.4|4900.4|4902.4|4900.4|4900.4|4898.4|48
1724732100000|2024-08-27 04:15:00|4901.9|4899.9|4902.4|4900.4|4902.4|4900.4|4901.4|4899.4|19
1724732400000|2024-08-27 04:20:00|4903.4|4901.4|4902.4|4900.4|4903.4|4901.4|4902.4|4900.4|16
1724732700000|2024-08-27 04:25:00|4902.9|4900.9|4902.4|4900.4|4903.4|4901.4|4902.4|4900.4|2
1724733000000|2024-08-27 04:30:00|4902.9|4900.9|4902.4|4900.4|4903.4|4901.4|4902.4|4900.4|18
1724733300000|2024-08-27 04:35:00|4902.9|4900.9|4902.4|4900.4|4902.9|4900.9|4902.4|4900.4|2
1724733600000|2024-08-27 04:40:00|4902.9|4900.9|4902.4|4900.4|4903.4|4901.4|4902.4|4900.4|24
1724733900000|2024-08-27 04:45:00|4902.9|4900.9|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|19
1724734200000|2024-08-27 04:50:00|||||||||2
1724734500000|2024-08-27 04:55:00|4904.4|4902.4|4903.4|4901.4|4904.4|4902.4|4903.4|4901.4|94
1724734800000|2024-08-27 05:00:00|4904.4|4902.4|4903.4|4901.4|4904.4|4902.4|4903.4|4901.4|63
1724735100000|2024-08-27 05:05:00|4904.4|4902.4|4903.4|4901.4|4904.4|4902.4|4903.4|4901.4|24
1724735400000|2024-08-27 05:10:00|4903.9|4901.9|4905.4|4903.4|4906.4|4904.4|4903.9|4901.9|158
1724735700000|2024-08-27 05:15:00|4906.4|4904.4|4905.4|4903.4|4906.4|4904.4|4905.4|4903.4|125
1724736000000|2024-08-27 05:20:00|4904.4|4902.4|4905.4|4903.4|4906.4|4904.4|4904.4|4902.4|110
1724736300000|2024-08-27 05:25:00|4906.4|4904.4|4906.4|4904.4|4906.4|4904.4|4905.4|4903.4|40
1724736600000|2024-08-27 05:30:00|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|4906.4|4904.4|124
1724736900000|2024-08-27 05:35:00|4906.9|4904.9|4906.4|4904.4|4907.4|4905.4|4906.4|4904.4|51
1724737200000|2024-08-27 05:40:00|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|4906.4|4904.4|34
1724737500000|2024-08-27 05:45:00|4906.4|4904.4|4906.4|4904.4|4907.4|4905.4|4906.4|4904.4|15
1724737800000|2024-08-27 05:50:00|4906.9|4904.9|4906.4|4904.4|4907.4|4905.4|4906.4|4904.4|88
1724738100000|2024-08-27 05:55:00|4907.4|4905.4|4906.4|4904.4|4907.4|4905.4|4906.4|4904.4|83
1724738400000|2024-08-27 06:00:00|4906.15|4904.65|4903.15|4901.65|4906.15|4904.65|4902.15|4900.65|369
1724738700000|2024-08-27 06:05:00|4902.15|4900.65|4900.15|4898.65|4903.15|4901.65|4899.65|4898.15|297
1724739000000|2024-08-27 06:10:00|4899.15|4897.65|4902.15|4900.65|4902.15|4900.65|4899.15|4897.65|186
1724739300000|2024-08-27 06:15:00|4903.15|4901.65|4903.15|4901.65|4903.15|4901.65|4901.15|4899.65|159
1724739600000|2024-08-27 06:20:00|4904.15|4902.65|4903.15|4901.65|4904.15|4902.65|4903.15|4901.65|89
1724739900000|2024-08-27 06:25:00|4902.15|4900.65|4900.15|4898.65|4903.15|4901.65|4900.15|4898.65|240
1724740200000|2024-08-27 06:30:00|4901.15|4899.65|4901.15|4899.65|4901.15|4899.65|4900.15|4898.65|117
1724740500000|2024-08-27 06:35:00|4900.15|4898.65|4901.15|4899.65|4902.15|4900.65|4900.15|4898.65|137
1724740800000|2024-08-27 06:40:00|4902.15|4900.65|4902.15|4900.65|4902.15|4900.65|4902.15|4900.65|153
1724741100000|2024-08-27 06:45:00|4903.15|4901.65|4901.15|4899.65|4904.15|4902.65|4901.15|4899.65|281
1724741400000|2024-08-27 06:50:00|4902.15|4900.65|4905.15|4903.65|4905.15|4903.65|4901.15|4899.65|409
1724741700000|2024-08-27 06:55:00|4906.15|4904.65|4902.15|4900.65|4908.15|4906.65|4902.15|4900.65|2110
1724742000000|2024-08-27 07:00:00|4905.15|4903.65|4906.15|4904.65|4907.15|4905.65|4901.15|4899.65|6731
1724742300000|2024-08-27 07:05:00|4906.65|4905.15|4906.15|4904.65|4908.15|4906.65|4904.15|4902.65|5616
1724742600000|2024-08-27 07:10:00|4907.15|4905.65|4909.15|4907.65|4912.15|4910.65|4907.15|4905.65|4260
1724742900000|2024-08-27 07:15:00|4910.15|4908.65|4908.15|4906.65|4910.15|4908.65|4905.15|4903.65|1581
1724743200000|2024-08-27 07:20:00|4907.15|4905.65|4904.15|4902.65|4908.15|4906.65|4904.15|4902.65|1730
1724743500000|2024-08-27 07:25:00|4904.65|4903.15|4907.15|4905.65|4908.15|4906.65|4904.15|4902.65|1256
1724743800000|2024-08-27 07:30:00|4908.15|4906.65|4905.15|4903.65|4908.15|4906.65|4904.15|4902.65|2187
1724744100000|2024-08-27 07:35:00|4906.15|4904.65|4905.15|4903.65|4907.15|4905.65|4904.15|4902.65|1782
1724744400000|2024-08-27 07:40:00|4905.29|4903.79|4906.29|4904.79|4907.29|4905.79|4904.29|4902.79|1222
1724744700000|2024-08-27 07:45:00|4905.29|4903.79|4903.29|4901.79|4906.29|4904.79|4903.29|4901.79|1269
1724745000000|2024-08-27 07:50:00|4904.29|4902.79|4904.29|4902.79|4905.29|4903.79|4900.29|4898.79|2968
1724745300000|2024-08-27 07:55:00|4905.29|4903.79|4906.29|4904.79|4906.29|4904.79|4903.29|4901.79|2090
1724745600000|2024-08-27 08:00:00|4907.29|4905.79|4910.29|4908.79|4910.29|4908.79|4907.29|4905.79|1251
1724745900000|2024-08-27 08:05:00|4911.29|4909.79|4910.29|4908.79|4912.29|4910.79|4909.29|4907.79|3321
1724746200000|2024-08-27 08:10:00|4911.29|4909.79|4913.29|4911.79|4913.29|4911.79|4909.29|4907.79|1838
1724746500000|2024-08-27 08:15:00|4912.29|4910.79|4911.29|4909.79|4913.29|4911.79|4911.29|4909.79|2790
1724746800000|2024-08-27 08:20:00|4912.29|4910.79|4913.29|4911.79|4913.29|4911.79|4910.29|4908.79|1353
1724747100000|2024-08-27 08:25:00|4912.29|4910.79|4913.29|4911.79|4913.29|4911.79|4911.29|4909.79|2984
1724747400000|2024-08-27 08:30:00|4914.29|4912.79|4915.29|4913.79|4916.29|4914.79|4913.29|4911.79|2243
1724747700000|2024-08-27 08:35:00|4916.29|4914.79|4916.29|4914.79|4917.29|4915.79|4915.29|4913.79|3096
1724748000000|2024-08-27 08:40:00|4915.29|4913.79|4916.29|4914.79|4916.29|4914.79|4914.29|4912.79|1376
1724748300000|2024-08-27 08:45:00|4915.29|4913.79|4915.29|4913.79|4916.29|4914.79|4914.29|4912.79|1088
1724748600000|2024-08-27 08:50:00|4914.29|4912.79|4913.29|4911.79|4914.29|4912.79|4912.29|4910.79|1722
1724748900000|2024-08-27 08:55:00|4912.29|4910.79|4915.29|4913.79|4915.29|4913.79|4911.29|4909.79|1852
1724749200000|2024-08-27 09:00:00|4916.29|4914.79|4915.29|4913.79|4916.29|4914.79|4914.29|4912.79|4524
1724749500000|2024-08-27 09:05:00|4916.29|4914.79|4912.29|4910.79|4916.29|4914.79|4911.29|4909.79|7047
1724749800000|2024-08-27 09:10:00|4911.29|4909.79|4913.29|4911.79|4913.29|4911.79|4911.29|4909.79|4052
1724750100000|2024-08-27 09:15:00|4914.29|4912.79|4912.29|4910.79|4914.29|4912.79|4912.29|4910.79|3888
1724750400000|2024-08-27 09:20:00|4913.29|4911.79|4915.29|4913.79|4915.29|4913.79|4912.29|4910.79|1800
1724750700000|2024-08-27 09:25:00|4914.29|4912.79|4914.29|4912.79|4915.29|4913.79|4913.29|4911.79|6383
1724751000000|2024-08-27 09:30:00|4913.29|4911.79|4910.29|4908.79|4913.29|4911.79|4910.29|4908.79|1045
1724751300000|2024-08-27 09:35:00|4909.29|4907.79|4908.29|4906.79|4910.29|4908.79|4907.29|4905.79|1476
1724751600000|2024-08-27 09:40:00|4907.29|4905.79|4905.29|4903.79|4907.29|4905.79|4903.29|4901.79|5545
1724751900000|2024-08-27 09:45:00|4904.29|4902.79|4903.29|4901.79|4905.29|4903.79|4903.29|4901.79|1408
1724752200000|2024-08-27 09:50:00|4902.29|4900.79|4904.29|4902.79|4905.29|4903.79|4902.29|4900.79|2189
1724752500000|2024-08-27 09:55:00|4904.79|4903.29|4902.29|4900.79|4905.29|4903.79|4902.29|4900.79|743
1724752800000|2024-08-27 10:00:00|4903.29|4901.79|4902.29|4900.79|4903.29|4901.79|4900.29|4898.79|2638
1724753100000|2024-08-27 10:05:00|4901.29|4899.79|4900.29|4898.79|4901.29|4899.79|4899.29|4897.79|1360
1724753400000|2024-08-27 10:10:00|4899.29|4897.79|4897.29|4895.79|4900.29|4898.79|4897.29|4895.79|986
1724753700000|2024-08-27 10:15:00|4897.79|4896.29|4897.29|4895.79|4898.29|4896.79|4896.29|4894.79|1430
1724754000000|2024-08-27 10:20:00|4896.29|4894.79|4900.29|4898.79|4900.29|4898.79|4896.29|4894.79|726
1724754300000|2024-08-27 10:25:00|4899.29|4897.79|4899.29|4897.79|4900.29|4898.79|4898.29|4896.79|1568
1724754600000|2024-08-27 10:30:00|4900.29|4898.79|4899.29|4897.79|4902.29|4900.79|4899.29|4897.79|1238
1724754900000|2024-08-27 10:35:00|4900.29|4898.79|4902.29|4900.79|4902.29|4900.79|4900.29|4898.79|774
1724755200000|2024-08-27 10:40:00|4903.29|4901.79|4901.29|4899.79|4904.29|4902.79|4901.29|4899.79|839
1724755500000|2024-08-27 10:45:00|4902.29|4900.79|4902.29|4900.79|4903.29|4901.79|4901.29|4899.79|1372
1724755800000|2024-08-27 10:50:00|4901.79|4900.29|4901.29|4899.79|4901.79|4900.29|4899.29|4897.79|811
1724756100000|2024-08-27 10:55:00|4900.29|4898.79|4901.29|4899.79|4902.29|4900.79|4900.29|4898.79|867
1724756400000|2024-08-27 11:00:00|4900.29|4898.79|4900.29|4898.79|4901.29|4899.79|4898.29|4896.79|1295
1724756700000|2024-08-27 11:05:00|4899.29|4897.79|4900.29|4898.79|4901.29|4899.79|4899.29|4897.79|679
1724757000000|2024-08-27 11:10:00|4899.79|4898.29|4899.29|4897.79|4900.29|4898.79|4898.29|4896.79|1046
1724757300000|2024-08-27 11:15:00|4900.29|4898.79|4902.29|4900.79|4902.29|4900.79|4900.29|4898.79|490
1724757600000|2024-08-27 11:20:00|4901.79|4900.29|4901.29|4899.79|4902.29|4900.79|4901.29|4899.79|851
1724757900000|2024-08-27 11:25:00|4902.29|4900.79|4904.29|4902.79|4905.29|4903.79|4902.29|4900.79|2604
1724758200000|2024-08-27 11:30:00|4905.29|4903.79|4907.29|4905.79|4910.29|4908.79|4905.29|4903.79|4058
1724758500000|2024-08-27 11:35:00|4908.29|4906.79|4907.29|4905.79|4908.29|4906.79|4906.29|4904.79|919
1724758800000|2024-08-27 11:40:00|4907.1|4905.6|4909.1|4907.6|4910.1|4908.6|4907.1|4905.6|1090
1724759100000|2024-08-27 11:45:00|4910.1|4908.6|4909.1|4907.6|4910.1|4908.6|4908.1|4906.6|960
1724759400000|2024-08-27 11:50:00|4908.6|4907.1|4907.1|4905.6|4909.1|4907.6|4907.1|4905.6|259
1724759700000|2024-08-27 11:55:00|4908.1|4906.6|4908.1|4906.6|4908.1|4906.6|4907.1|4905.6|866
1724760000000|2024-08-27 12:00:00|4909.1|4907.6|4905.1|4903.6|4909.1|4907.6|4904.6|4903.1|1689
1724760300000|2024-08-27 12:05:00|4906.1|4904.6|4905.1|4903.6|4907.1|4905.6|4905.1|4903.6|1207
1724760600000|2024-08-27 12:10:00|4906.1|4904.6|4906.1|4904.6|4907.1|4905.6|4905.1|4903.6|655
1724760900000|2024-08-27 12:15:00|4905.1|4903.6|4906.1|4904.6|4908.1|4906.6|4905.1|4903.6|1008
1724761200000|2024-08-27 12:20:00|4905.1|4903.6|4907.1|4905.6|4907.1|4905.6|4904.1|4902.6|1216
1724761500000|2024-08-27 12:25:00|4906.1|4904.6|4909.1|4907.6|4910.1|4908.6|4906.1|4904.6|810
1724761800000|2024-08-27 12:30:00|4908.6|4907.1|4907.1|4905.6|4909.1|4907.6|4907.1|4905.6|1693
1724762100000|2024-08-27 12:35:00|4906.1|4904.6|4906.1|4904.6|4906.1|4904.6|4904.1|4902.6|1382
1724762400000|2024-08-27 12:40:00|4907.1|4905.6|4903.1|4901.6|4907.1|4905.6|4903.1|4901.6|1616
1724762700000|2024-08-27 12:45:00|4902.1|4900.6|4898.1|4896.6|4904.1|4902.6|4898.1|4896.6|3817
1724763000000|2024-08-27 12:50:00|4897.6|4896.1|4895.1|4893.6|4897.6|4896.1|4894.1|4892.6|4463
1724763300000|2024-08-27 12:55:00|4896.1|4894.6|4897.1|4895.6|4900.1|4898.6|4896.1|4894.6|2349
1724763600000|2024-08-27 13:00:00|4897.6|4896.1|4893.1|4891.6|4899.1|4897.6|4893.1|4891.6|5264
1724763900000|2024-08-27 13:05:00|4894.1|4892.6|4899.1|4897.6|4899.1|4897.6|4894.1|4892.6|2140
1724764200000|2024-08-27 13:10:00|4898.1|4896.6|4899.1|4897.6|4901.1|4899.6|4898.1|4896.6|1601
1724764500000|2024-08-27 13:15:00|4898.6|4897.1|4903.1|4901.6|4903.1|4901.6|4898.1|4896.6|4743
1724764800000|2024-08-27 13:20:00|4902.1|4900.6|4902.1|4900.6|4904.1|4902.6|4902.1|4900.6|1486
1724765100000|2024-08-27 13:25:00|4901.1|4899.6|4904.1|4902.6|4905.1|4903.6|4901.1|4899.6|2987
1724765400000|2024-08-27 13:30:00|4905.1|4903.6|4903.1|4901.6|4905.1|4903.6|4900.1|4898.6|4697
1724765700000|2024-08-27 13:35:00|4902.1|4900.6|4899.1|4897.6|4906.1|4904.6|4899.1|4897.6|2921
1724766000000|2024-08-27 13:40:00|4900.1|4898.6|4901.1|4899.6|4902.1|4900.6|4896.1|4894.6|4094
1724766300000|2024-08-27 13:45:00|4902.1|4900.6|4903.1|4901.6|4905.1|4903.6|4899.1|4897.6|3915
1724766600000|2024-08-27 13:50:00|4903.6|4902.1|4901.1|4899.6|4905.1|4903.6|4900.1|4898.6|2809
1724766900000|2024-08-27 13:55:00|4902.1|4900.6|4900.1|4898.6|4902.1|4900.6|4898.1|4896.6|2581
1724767200000|2024-08-27 14:00:00|4901.1|4899.6|4903.1|4901.6|4903.1|4901.6|4899.1|4897.6|3492
1724767500000|2024-08-27 14:05:00|4904.1|4902.6|4903.1|4901.6|4905.1|4903.6|4902.1|4900.6|2778
1724767800000|2024-08-27 14:10:00|4903.61|4902.11|4902.61|4901.11|4905.61|4904.11|4901.61|4900.11|2280
1724768100000|2024-08-27 14:15:00|4903.61|4902.11|4902.61|4901.11|4904.61|4903.11|4900.61|4899.11|1273
1724768400000|2024-08-27 14:20:00|4901.61|4900.11|4905.61|4904.11|4905.61|4904.11|4901.61|4900.11|3697
1724768700000|2024-08-27 14:25:00|4906.61|4905.11|4908.61|4907.11|4908.61|4907.11|4904.61|4903.11|3213
1724769000000|2024-08-27 14:30:00|4909.11|4907.61|4906.61|4905.11|4911.61|4910.11|4906.61|4905.11|4481
1724769300000|2024-08-27 14:35:00|4907.61|4906.11|4905.61|4904.11|4907.61|4906.11|4904.61|4903.11|13238
1724769600000|2024-08-27 14:40:00|4904.61|4903.11|4904.11|4902.61|4905.61|4904.11|4903.61|4902.11|1304
1724769900000|2024-08-27 14:45:00|4904.61|4903.11|4905.61|4904.11|4905.61|4904.11|4902.61|4901.11|2581
1724770200000|2024-08-27 14:50:00|4904.61|4903.11|4906.61|4905.11|4907.61|4906.11|4904.61|4903.11|1771
1724770500000|2024-08-27 14:55:00|4905.61|4904.11|4906.61|4905.11|4907.61|4906.11|4904.61|4903.11|4067
1724770800000|2024-08-27 15:00:00|4907.61|4906.11|4905.61|4904.11|4908.61|4907.11|4905.61|4904.11|3377
1724771100000|2024-08-27 15:05:00|4904.61|4903.11|4904.61|4903.11|4905.61|4904.11|4903.61|4902.11|4377
1724771400000|2024-08-27 15:10:00|4903.61|4902.11|4902.61|4901.11|4904.61|4903.11|4901.61|4900.11|4183
1724771700000|2024-08-27 15:15:00|4903.61|4902.11|4903.61|4902.11|4905.61|4904.11|4902.61|4901.11|6649
1724772000000|2024-08-27 15:20:00|4902.61|4901.11|4903.61|4902.11|4904.61|4903.11|4902.61|4901.11|3914
1724772300000|2024-08-27 15:25:00|4902.61|4901.11|4903.61|4902.11|4904.61|4903.11|4901.61|4900.11|11986
1724772600000|2024-08-27 15:30:00|4902.61|4901.11|4899.61|4898.11|4903.61|4902.11|4898.61|4897.11|20177
1724772900000|2024-08-27 15:35:00|4898.61|4897.11|4898.61|4897.11|4900.61|4899.11|4898.61|4897.11|10999
1724773200000|2024-08-27 15:40:00|4897.61|4896.11|4899.61|4898.11|4899.61|4898.11|4896.61|4895.11|6332
1724773500000|2024-08-27 15:45:00|4898.61|4897.11|4899.61|4898.11|4900.61|4899.11|4898.61|4897.11|2251
1724773800000|2024-08-27 15:50:00|4900.61|4899.11|4899.61|4898.11|4900.61|4899.11|4898.61|4897.11|3427
1724774100000|2024-08-27 15:55:00|4900.61|4899.11|4901.61|4900.11|4901.61|4900.11|4898.61|4897.11|4100
1724774400000|2024-08-27 16:00:00|4901.11|4899.61|4900.61|4899.11|4902.61|4901.11|4900.61|4899.11|821
1724774700000|2024-08-27 16:05:00|4899.61|4898.11|4899.61|4898.11|4900.61|4899.11|4898.61|4897.11|1010
1724775000000|2024-08-27 16:10:00|4900.61|4899.11|4903.61|4902.11|4903.61|4902.11|4900.11|4898.61|909
1724775300000|2024-08-27 16:15:00|4902.61|4901.11|4903.61|4902.11|4903.61|4902.11|4902.61|4901.11|789
1724775600000|2024-08-27 16:20:00|4902.61|4901.11|4903.61|4902.11|4903.61|4902.11|4901.61|4900.11|396
1724775900000|2024-08-27 16:25:00|4903.11|4901.61|4903.61|4902.11|4903.61|4902.11|4902.61|4901.11|706
1724776200000|2024-08-27 16:30:00|4902.61|4901.11|4904.61|4903.11|4905.61|4904.11|4902.61|4901.11|533
1724776500000|2024-08-27 16:35:00|4903.61|4902.11|4902.61|4901.11|4905.61|4904.11|4902.61|4901.11|620
1724776800000|2024-08-27 16:40:00|4901.61|4900.11|4900.61|4899.11|4902.61|4901.11|4899.61|4898.11|1048
1724777100000|2024-08-27 16:45:00|4901.61|4900.11|4903.61|4902.11|4903.61|4902.11|4900.61|4899.11|406
1724777400000|2024-08-27 16:50:00|4904.61|4903.11|4904.61|4903.11|4905.61|4904.11|4903.61|4902.11|585
1724777700000|2024-08-27 16:55:00|4903.61|4902.11|4903.61|4902.11|4904.61|4903.11|4903.61|4902.11|292
1724778000000|2024-08-27 17:00:00|4904.61|4903.11|4904.61|4903.11|4904.61|4903.11|4903.61|4902.11|618
1724778300000|2024-08-27 17:05:00|4905.61|4904.11|4904.61|4903.11|4905.61|4904.11|4904.61|4903.11|460
1724778600000|2024-08-27 17:10:00|4905.61|4904.11|4905.61|4904.11|4905.61|4904.11|4904.61|4903.11|282
1724778900000|2024-08-27 17:15:00|4904.61|4903.11|4905.61|4904.11|4905.61|4904.11|4904.61|4903.11|719
1724779200000|2024-08-27 17:20:00|4906.61|4905.11|4906.61|4905.11|4906.61|4905.11|4905.61|4904.11|706
1724779500000|2024-08-27 17:25:00|4907.61|4906.11|4908.61|4907.11|4909.61|4908.11|4907.61|4906.11|1849
1724779800000|2024-08-27 17:30:00|4909.61|4908.11|4910.61|4909.11|4910.61|4909.11|4909.61|4908.11|543
1724780100000|2024-08-27 17:35:00|4910.11|4908.61|4909.61|4908.11|4910.61|4909.11|4908.61|4907.11|595
1724780400000|2024-08-27 17:40:00|4910.61|4909.11|4909.61|4908.11|4910.61|4909.11|4908.61|4907.11|468
1724780700000|2024-08-27 17:45:00|4908.61|4907.11|4909.61|4908.11|4909.61|4908.11|4908.61|4907.11|318
1724781000000|2024-08-27 17:50:00|4910.61|4909.11|4909.61|4908.11|4910.61|4909.11|4909.61|4908.11|324
1724781300000|2024-08-27 17:55:00|4910.11|4908.61|4909.61|4908.11|4910.61|4909.11|4908.61|4907.11|145
1724781600000|2024-08-27 18:00:00|4908.61|4907.11|4909.61|4908.11|4909.61|4908.11|4908.61|4907.11|237
1724781900000|2024-08-27 18:05:00|4908.61|4907.11|4908.61|4907.11|4909.61|4908.11|4908.61|4907.11|94
1724782200000|2024-08-27 18:10:00|4909.11|4907.61|4908.61|4907.11|4909.61|4908.11|4907.61|4906.11|154
1724782500000|2024-08-27 18:15:00|4909.61|4908.11|4908.61|4907.11|4909.61|4908.11|4906.61|4905.11|508
1724782800000|2024-08-27 18:20:00|4907.61|4906.11|4906.61|4905.11|4908.61|4907.11|4906.61|4905.11|401
1724783100000|2024-08-27 18:25:00|4906.11|4904.61|4906.61|4905.11|4907.61|4906.11|4905.61|4904.11|176
1724783400000|2024-08-27 18:30:00|4907.61|4906.11|4905.61|4904.11|4907.61|4906.11|4905.61|4904.11|179
1724783700000|2024-08-27 18:35:00|4906.61|4905.11|4906.61|4905.11|4906.61|4905.11|4905.61|4904.11|211
1724784000000|2024-08-27 18:40:00|4907.11|4905.61|4907.61|4906.11|4907.61|4906.11|4906.61|4905.11|211
1724784300000|2024-08-27 18:45:00|4908.61|4907.11|4907.61|4906.11|4908.61|4907.11|4906.61|4905.11|270
1724784600000|2024-08-27 18:50:00|4906.61|4905.11|4907.61|4906.11|4908.61|4907.11|4906.61|4905.11|154
1724784900000|2024-08-27 18:55:00|4906.61|4905.11|4906.61|4905.11|4907.61|4906.11|4906.61|4905.11|329
1724785200000|2024-08-27 19:00:00|4907.11|4905.61|4905.61|4904.11|4907.61|4906.11|4904.61|4903.11|123
1724785500000|2024-08-27 19:05:00|4905.11|4903.61|4906.61|4905.11|4906.61|4905.11|4904.61|4903.11|131
1724785800000|2024-08-27 19:10:00|4906.11|4904.61|4906.61|4905.11|4907.61|4906.11|4905.61|4904.11|126
1724786100000|2024-08-27 19:15:00|4906.11|4904.61|4905.61|4904.11|4906.61|4905.11|4905.61|4904.11|342
1724786400000|2024-08-27 19:20:00|4906.11|4904.61|4906.61|4905.11|4906.61|4905.11|4905.61|4904.11|160
1724786700000|2024-08-27 19:25:00|4905.61|4904.11|4906.61|4905.11|4907.61|4906.11|4905.61|4904.11|170
1724787000000|2024-08-27 19:30:00|4905.61|4904.11|4906.61|4905.11|4906.61|4905.11|4905.61|4904.11|239
1724787300000|2024-08-27 19:35:00|4906.11|4904.61|4906.61|4905.11|4906.61|4905.11|4905.61|4904.11|154
1724787600000|2024-08-27 19:40:00|4906.11|4904.61|4905.61|4904.11|4906.61|4905.11|4905.61|4904.11|234
1724787900000|2024-08-27 19:45:00|4906.11|4904.61|4906.61|4905.11|4907.61|4906.11|4905.61|4904.11|234
1724788200000|2024-08-27 19:50:00|4905.61|4904.11|4905.61|4904.11|4906.61|4905.11|4904.61|4903.11|637
1724788500000|2024-08-27 19:55:00|4904.61|4903.11|4903.61|4902.11|4904.61|4903.11|4903.61|4902.11|1969
1724788800000|2024-08-27 20:00:00|4904.66|4901.66|4906.46|4903.46|4906.46|4903.46|4903.66|4900.66|41
1724789100000|2024-08-27 20:05:00|4906.36|4903.36|4905.36|4902.36|4906.66|4903.66|4905.06|4902.06|0
1724789400000|2024-08-27 20:10:00|4905.26|4902.26|4904.86|4901.86|4905.76|4902.76|4904.66|4901.66|0
1724789700000|2024-08-27 20:15:00|4905.06|4902.06|4905.06|4902.06|4905.26|4902.26|4904.86|4901.86|0
1724790000000|2024-08-27 20:20:00|4905.26|4902.26|4905.36|4902.36|4905.56|4902.56|4904.86|4901.86|0
1724790300000|2024-08-27 20:25:00|4905.26|4902.26|4905.36|4902.36|4905.56|4902.56|4905.26|4902.26|0
1724790600000|2024-08-27 20:30:00|4905.46|4902.46|4905.06|4902.06|4905.56|4902.56|4905.06|4902.06|0
1724790900000|2024-08-27 20:35:00|4904.96|4901.96|4904.66|4901.66|4905.06|4902.06|4904.16|4901.16|0
1724791200000|2024-08-27 20:40:00|4904.86|4901.86|4904.56|4901.56|4904.86|4901.86|4904.16|4901.16|0
1724791500000|2024-08-27 20:45:00|4904.36|4901.36|4903.86|4900.86|4904.36|4901.36|4902.76|4899.76|0
1724791800000|2024-08-27 20:50:00|4904.06|4901.06|4904.06|4901.06|4904.16|4901.16|4903.86|4900.86|0
1724792100000|2024-08-27 20:55:00|4903.86|4900.86|4903.96|4900.96|4904.26|4901.26|4903.36|4900.36|0
1724792400000|2024-08-27 21:00:00|4904.66|4901.66|4904.36|4901.36|4904.66|4901.66|4904.36|4901.36|0
1724792700000|2024-08-27 21:05:00|4903.96|4900.96|4903.96|4900.96|4904.06|4901.06|4903.56|4900.56|0
1724793000000|2024-08-27 21:10:00|4904.26|4901.26|4903.96|4900.96|4904.26|4901.26|4903.96|4900.96|0
1724793300000|2024-08-27 21:15:00|4903.86|4900.86|4904.5|4901.5|4904.5|4901.5|4903.86|4900.86|0
1724793600000|2024-08-27 21:20:00|4904.6|4901.6|4905.1|4902.1|4905.1|4902.1|4904.6|4901.6|0
1724793900000|2024-08-27 21:25:00|4905|4902|4905.2|4902.2|4905.2|4902.2|4905|4902|0
1724794200000|2024-08-27 21:30:00|4905.1|4902.1|4904.7|4901.7|4905.1|4902.1|4904.7|4901.7|0
1724794500000|2024-08-27 21:35:00|4904.6|4901.6|4904.9|4901.9|4905|4902|4904.6|4901.6|0
1724794800000|2024-08-27 21:40:00|4905|4902|4904.6|4901.6|4905|4902|4904.6|4901.6|0
1724795100000|2024-08-27 21:45:00|4904.7|4901.7|4904.8|4901.8|4905|4902|4904.7|4901.7|0
1724795400000|2024-08-27 21:50:00|4905|4902|4904.8|4901.8|4905|4902|4904.7|4901.7|0
1724795700000|2024-08-27 21:55:00|4904.9|4901.9|4905|4902|4905.2|4902.2|4904.9|4901.9|0
1724796000000|2024-08-27 22:00:00|4904.8|4901.8|4905.6|4902.6|4905.9|4902.9|4904.5|4901.5|0
1724796300000|2024-08-27 22:05:00|4905.7|4902.7|4904.7|4901.7|4905.9|4902.9|4904.6|4901.6|0
1724796600000|2024-08-27 22:10:00|4904.8|4901.8|4901.6|4898.6|4904.8|4901.8|4900.4|4897.4|0
1724796900000|2024-08-27 22:15:00|4901.7|4898.7|4898.1|4895.1|4901.9|4898.9|4897.9|4894.9|0
1724797200000|2024-08-27 22:20:00|4897.9|4894.9|4899.3|4896.3|4899.5|4896.5|4897.5|4894.5|0
1724797500000|2024-08-27 22:25:00|4899.5|4896.5|4900|4897|4900.4|4897.4|4899.5|4896.5|0
1724797800000|2024-08-27 22:30:00|4899.8|4896.8|4898.9|4895.9|4900.1|4897.1|4898.9|4895.9|0
1724798100000|2024-08-27 22:35:00|4899|4896|4899.7|4896.7|4900|4897|4898.5|4895.5|0
1724798400000|2024-08-27 22:40:00|4899.5|4896.5|4899.7|4896.7|4899.8|4896.8|4899.1|4896.1|0
1724798700000|2024-08-27 22:45:00|4900|4897|4899.5|4896.5|4900.5|4897.5|4899.5|4896.5|0
1724799000000|2024-08-27 22:50:00|4899.6|4896.6|4899|4896|4900|4897|4898.8|4895.8|0
1724799300000|2024-08-27 22:55:00|4899.2|4896.2|4899.7|4896.7|4900|4897|4899.2|4896.2|0
1724799600000|2024-08-27 23:00:00|4899.6|4896.6|4899.5|4896.5|4899.8|4896.8|4899.3|4896.3|0
1724799900000|2024-08-27 23:05:00|4899.6|4896.6|4900.9|4897.9|4901.2|4898.2|4899.3|4896.3|0
1724800200000|2024-08-27 23:10:00|4901|4898|4901.1|4898.1|4901.8|4898.8|4900.8|4897.8|0
1724800500000|2024-08-27 23:15:00|4901|4898|4899.8|4896.8|4901.1|4898.1|4899.2|4896.2|0
1724800800000|2024-08-27 23:20:00|4899.7|4896.7|4897.8|4894.8|4899.8|4896.8|4897.4|4894.4|0
1724801100000|2024-08-27 23:25:00|4897.7|4894.7|4897.9|4894.9|4898|4895|4895.8|4892.8|0
1724801400000|2024-08-27 23:30:00|4897.8|4894.8|4899|4896|4899.2|4896.2|4897.2|4894.2|0
1724801700000|2024-08-27 23:35:00|4899.1|4896.1|4898.5|4895.5|4899.3|4896.3|4898.5|4895.5|0
1724802000000|2024-08-27 23:40:00|4898.6|4895.6|4898.8|4895.8|4899.3|4896.3|4898.5|4895.5|0
1724802300000|2024-08-27 23:45:00|4899|4896|4899.2|4896.2|4899.2|4896.2|4898.6|4895.6|0
1724802600000|2024-08-27 23:50:00|4899.3|4896.3|4899.8|4896.8|4900|4897|4899.3|4896.3|0
1724802900000|2024-08-27 23:55:00|4900|4897|4899.3|4896.3|4900.2|4897.2|4899|4896|0
1724803200000|2024-08-28 00:00:00|4899.5|4896.5|4899.4|4896.4|4899.8|4896.8|4898.3|4895.3|0
1724803500000|2024-08-28 00:05:00|4899.5|4896.5|4899.3|4896.3|4899.5|4896.5|4898.8|4895.8|0
1724803800000|2024-08-28 00:10:00|4899.4|4896.4|4903.1|4900.1|4903.2|4900.2|4899.3|4896.3|0
1724804100000|2024-08-28 00:15:00|4903|4900|4898.4|4896.4|4903.5|4900.5|4897.4|4895.4|467
1724804400000|2024-08-28 00:20:00|4897.4|4895.4|4896.4|4894.4|4898.4|4896.4|4895.4|4893.4|177
1724804700000|2024-08-28 00:25:00|4897.4|4895.4|4899.4|4897.4|4899.4|4897.4|4897.4|4895.4|138
1724805000000|2024-08-28 00:30:00|4899.9|4897.9|4900.4|4898.4|4900.4|4898.4|4899.9|4897.9|28
1724805300000|2024-08-28 00:35:00|4901.4|4899.4|4901.4|4899.4|4902.4|4900.4|4900.9|4898.9|64
1724805600000|2024-08-28 00:40:00|4900.4|4898.4|4901.4|4899.4|4901.4|4899.4|4899.4|4897.4|81
1724805900000|2024-08-28 00:45:00|4900.9|4898.9|4902.4|4900.4|4902.4|4900.4|4900.4|4898.4|69
1724806200000|2024-08-28 00:50:00|4901.9|4899.9|4901.4|4899.4|4901.9|4899.9|4901.4|4899.4|57
1724806500000|2024-08-28 00:55:00|4900.4|4898.4|4901.4|4899.4|4901.4|4899.4|4900.4|4898.4|85
1724806800000|2024-08-28 01:00:00|4902.4|4900.4|4901.4|4899.4|4902.4|4900.4|4900.4|4898.4|45
1724807100000|2024-08-28 01:05:00|4900.4|4898.4|4902.4|4900.4|4903.4|4901.4|4900.4|4898.4|131
1724807400000|2024-08-28 01:10:00|4903.4|4901.4|4902.4|4900.4|4903.4|4901.4|4901.4|4899.4|97
1724807700000|2024-08-28 01:15:00|4901.4|4899.4|4902.4|4900.4|4903.4|4901.4|4901.4|4899.4|74
1724808000000|2024-08-28 01:20:00|4903.4|4901.4|4903.4|4901.4|4903.4|4901.4|4903.4|4901.4|14
1724808300000|2024-08-28 01:25:00|4902.4|4900.4|4902.4|4900.4|4902.4|4900.4|4901.4|4899.4|31
1724808600000|2024-08-28 01:30:00|4901.4|4899.4|4900.4|4898.4|4902.4|4900.4|4900.4|4898.4|67
1724808900000|2024-08-28 01:35:00|4899.4|4897.4|4899.4|4897.4|4900.4|4898.4|4898.4|4896.4|70
1724809200000|2024-08-28 01:40:00|4899.9|4897.9|4902.4|4900.4|4902.4|4900.4|4899.9|4897.9|41
1724809500000|2024-08-28 01:45:00|||||||||8
1724809800000|2024-08-28 01:50:00|4901.4|4899.4|4903.4|4901.4|4903.4|4901.4|4901.4|4899.4|130
1724810100000|2024-08-28 01:55:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|37
1724810400000|2024-08-28 02:00:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|148
1724810700000|2024-08-28 02:05:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4902.4|4900.4|128
1724811000000|2024-08-28 02:10:00|4904.4|4902.4|4905.4|4903.4|4905.4|4903.4|4904.4|4902.4|111
1724811300000|2024-08-28 02:15:00|4906.4|4904.4|4905.4|4903.4|4906.4|4904.4|4905.4|4903.4|83
1724811600000|2024-08-28 02:20:00|4906.4|4904.4|4905.4|4903.4|4906.4|4904.4|4905.4|4903.4|68
1724811900000|2024-08-28 02:25:00|4906.4|4904.4|4905.4|4903.4|4906.4|4904.4|4905.4|4903.4|61
1724812200000|2024-08-28 02:30:00|4904.4|4902.4|4904.4|4902.4|4905.4|4903.4|4904.4|4902.4|76
1724812500000|2024-08-28 02:35:00|4905.4|4903.4|4905.4|4903.4|4905.4|4903.4|4905.4|4903.4|24
1724812800000|2024-08-28 02:40:00|4906.4|4904.4|4906.4|4904.4|4906.4|4904.4|4906.4|4904.4|16
1724813100000|2024-08-28 02:45:00|||||||||15
1724813400000|2024-08-28 02:50:00|||||||||12
1724813700000|2024-08-28 02:55:00|4907.4|4905.4|4906.4|4904.4|4907.4|4905.4|4906.4|4904.4|61
1724814000000|2024-08-28 03:00:00|4907.4|4905.4|4906.4|4904.4|4907.4|4905.4|4905.4|4903.4|50
1724814300000|2024-08-28 03:05:00|||||||||13
1724814600000|2024-08-28 03:10:00|||||||||12
1724814900000|2024-08-28 03:15:00|||||||||1
1724815200000|2024-08-28 03:20:00|||||||||1
1724815500000|2024-08-28 03:25:00|4905.4|4903.4|4906.4|4904.4|4906.4|4904.4|4905.4|4903.4|83
1724815800000|2024-08-28 03:30:00|4905.4|4903.4|4906.4|4904.4|4906.4|4904.4|4905.4|4903.4|27
1724816100000|2024-08-28 03:35:00|||||||||5
1724816400000|2024-08-28 03:40:00|4905.4|4903.4|4906.4|4904.4|4906.4|4904.4|4905.4|4903.4|35
1724816700000|2024-08-28 03:45:00|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|4906.4|4904.4|40
1724817000000|2024-08-28 03:50:00|4906.4|4904.4|4906.4|4904.4|4907.4|4905.4|4906.4|4904.4|20
1724817300000|2024-08-28 03:55:00|||||||||4
1724817600000|2024-08-28 04:00:00|||||||||1
1724817900000|2024-08-28 04:05:00|4906.9|4904.9|4906.4|4904.4|4906.9|4904.9|4906.4|4904.4|14
1724818200000|2024-08-28 04:10:00|4907.4|4905.4|4906.9|4904.9|4907.4|4905.4|4906.4|4904.4|32
1724818500000|2024-08-28 04:15:00|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|4906.4|4904.4|21
1724818800000|2024-08-28 04:20:00|||||||||5
1724819100000|2024-08-28 04:25:00|4908.4|4906.4|4909.4|4907.4|4909.4|4907.4|4908.4|4906.4|39
1724819400000|2024-08-28 04:30:00|||||||||7
1724819700000|2024-08-28 04:35:00|4908.4|4906.4|4908.4|4906.4|4908.4|4906.4|4908.4|4906.4|16
1724820000000|2024-08-28 04:40:00|4909.4|4907.4|4909.4|4907.4|4909.4|4907.4|4909.4|4907.4|13
1724820300000|2024-08-28 04:45:00|4908.4|4906.4|4909.4|4907.4|4909.4|4907.4|4908.4|4906.4|35
1724820600000|2024-08-28 04:50:00|4908.4|4906.4|4908.4|4906.4|4908.4|4906.4|4908.4|4906.4|13
1724820900000|2024-08-28 04:55:00|||||||||9
1724821200000|2024-08-28 05:00:00|4907.9|4905.9|4908.4|4906.4|4909.4|4907.4|4907.9|4905.9|54
1724821500000|2024-08-28 05:05:00|4907.4|4905.4|4908.4|4906.4|4908.4|4906.4|4907.4|4905.4|190
1724821800000|2024-08-28 05:10:00|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|78
1724822100000|2024-08-28 05:15:00|4908.4|4906.4|4909.4|4907.4|4909.4|4907.4|4908.4|4906.4|44
1724822400000|2024-08-28 05:20:00|4910.4|4908.4|4910.4|4908.4|4910.4|4908.4|4908.4|4906.4|184
1724822700000|2024-08-28 05:25:00|4909.4|4907.4|4910.4|4908.4|4911.4|4909.4|4909.4|4907.4|71
1724823000000|2024-08-28 05:30:00|4910.9|4908.9|4910.4|4908.4|4911.4|4909.4|4908.4|4906.4|336
1724823300000|2024-08-28 05:35:00|4909.4|4907.4|4910.4|4908.4|4910.4|4908.4|4908.4|4906.4|111
1724823600000|2024-08-28 05:40:00|4909.4|4907.4|4910.4|4908.4|4910.4|4908.4|4908.4|4906.4|134
1724823900000|2024-08-28 05:45:00|4911.4|4909.4|4910.4|4908.4|4911.4|4909.4|4910.4|4908.4|148
1724824200000|2024-08-28 05:50:00|4909.4|4907.4|4911.4|4909.4|4912.4|4910.4|4909.4|4907.4|237
1724824500000|2024-08-28 05:55:00|4910.4|4908.4|4911.4|4909.4|4911.4|4909.4|4910.4|4908.4|75
1724824800000|2024-08-28 06:00:00|4911.15|4909.65|4912.15|4910.65|4914.15|4912.65|4909.15|4907.65|622
1724825100000|2024-08-28 06:05:00|4913.15|4911.65|4915.15|4913.65|4915.15|4913.65|4913.15|4911.65|265
1724825400000|2024-08-28 06:10:00|4914.65|4913.15|4913.15|4911.65|4915.15|4913.65|4912.15|4910.65|455
1724825700000|2024-08-28 06:15:00|4912.65|4911.15|4913.15|4911.65|4913.15|4911.65|4912.15|4910.65|337
1724826000000|2024-08-28 06:20:00|4912.15|4910.65|4913.15|4911.65|4913.15|4911.65|4910.15|4908.65|194
1724826300000|2024-08-28 06:25:00|4912.15|4910.65|4913.15|4911.65|4913.15|4911.65|4912.15|4910.65|247
1724826600000|2024-08-28 06:30:00|4912.15|4910.65|4911.15|4909.65|4912.15|4910.65|4910.15|4908.65|416
1724826900000|2024-08-28 06:35:00|4910.15|4908.65|4911.15|4909.65|4911.15|4909.65|4910.15|4908.65|314
1724827200000|2024-08-28 06:40:00|4910.15|4908.65|4911.15|4909.65|4911.15|4909.65|4910.15|4908.65|100
1724827500000|2024-08-28 06:45:00|4910.65|4909.15|4911.15|4909.65|4913.15|4911.65|4910.15|4908.65|484
1724827800000|2024-08-28 06:50:00|4912.15|4910.65|4912.15|4910.65|4913.15|4911.65|4912.15|4910.65|157
1724828100000|2024-08-28 06:55:00|4913.15|4911.65|4913.15|4911.65|4914.15|4912.65|4912.15|4910.65|846
1724828400000|2024-08-28 07:00:00|4915.15|4913.65|4914.15|4912.65|4917.15|4915.65|4913.15|4911.65|4234
1724828700000|2024-08-28 07:05:00|4915.15|4913.65|4912.15|4910.65|4915.15|4913.65|4912.15|4910.65|1780
1724829000000|2024-08-28 07:10:00|4911.15|4909.65|4914.15|4912.65|4916.15|4914.65|4911.15|4909.65|1285
1724829300000|2024-08-28 07:15:00|4913.15|4911.65|4915.15|4913.65|4916.15|4914.65|4913.15|4911.65|1098
1724829600000|2024-08-28 07:20:00|4914.15|4912.65|4914.15|4912.65|4914.15|4912.65|4911.15|4909.65|1461
1724829900000|2024-08-28 07:25:00|4913.15|4911.65|4914.15|4912.65|4914.15|4912.65|4912.15|4910.65|1046
1724830200000|2024-08-28 07:30:00|4913.15|4911.65|4910.15|4908.65|4914.15|4912.65|4910.15|4908.65|2760
1724830500000|2024-08-28 07:35:00|4911.15|4909.65|4913.15|4911.65|4913.15|4911.65|4910.15|4908.65|1971
1724830800000|2024-08-28 07:40:00|4913.3|4911.8|4912.3|4910.8|4914.3|4912.8|4911.3|4909.8|2532
1724831100000|2024-08-28 07:45:00|4911.3|4909.8|4913.3|4911.8|4914.3|4912.8|4911.3|4909.8|1410
1724831400000|2024-08-28 07:50:00|4914.3|4912.8|4915.3|4913.8|4915.3|4913.8|4914.3|4912.8|2020
1724831700000|2024-08-28 07:55:00|4916.3|4914.8|4918.3|4916.8|4918.3|4916.8|4916.3|4914.8|3001
1724832000000|2024-08-28 08:00:00|4917.3|4915.8|4916.3|4914.8|4918.3|4916.8|4915.3|4913.8|1958
1724832300000|2024-08-28 08:05:00|4917.3|4915.8|4915.3|4913.8|4917.3|4915.8|4914.3|4912.8|1525
1724832600000|2024-08-28 08:10:00|4914.3|4912.8|4915.3|4913.8|4917.3|4915.8|4913.3|4911.8|2180
1724832900000|2024-08-28 08:15:00|4916.3|4914.8|4916.3|4914.8|4917.3|4915.8|4915.3|4913.8|3196
1724833200000|2024-08-28 08:20:00|4915.8|4914.3|4916.3|4914.8|4917.3|4915.8|4915.3|4913.8|1952
1724833500000|2024-08-28 08:25:00|4915.3|4913.8|4915.3|4913.8|4917.3|4915.8|4915.3|4913.8|1505
1724833800000|2024-08-28 08:30:00|4916.3|4914.8|4920.3|4918.8|4920.3|4918.8|4916.3|4914.8|3068
1724834100000|2024-08-28 08:35:00|4919.3|4917.8|4922.3|4920.8|4922.3|4920.8|4919.3|4917.8|2093
1724834400000|2024-08-28 08:40:00|4923.3|4921.8|4924.3|4922.8|4924.3|4922.8|4922.3|4920.8|4702
1724834700000|2024-08-28 08:45:00|4925.3|4923.8|4925.3|4923.8|4925.3|4923.8|4924.3|4922.8|4548
1724835000000|2024-08-28 08:50:00|4924.3|4922.8|4923.3|4921.8|4924.3|4922.8|4922.3|4920.8|3314
1724835300000|2024-08-28 08:55:00|4924.3|4922.8|4919.3|4917.8|4924.3|4922.8|4919.3|4917.8|1881
1724835600000|2024-08-28 09:00:00|4920.3|4918.8|4918.3|4916.8|4920.3|4918.8|4917.3|4915.8|1075
1724835900000|2024-08-28 09:05:00|4917.3|4915.8|4917.3|4915.8|4918.3|4916.8|4916.3|4914.8|3143
1724836200000|2024-08-28 09:10:00|4916.3|4914.8|4915.3|4913.8|4916.3|4914.8|4915.3|4913.8|1418
1724836500000|2024-08-28 09:15:00|4914.3|4912.8|4917.3|4915.8|4918.3|4916.8|4914.3|4912.8|3331
1724836800000|2024-08-28 09:20:00|4918.3|4916.8|4919.3|4917.8|4919.3|4917.8|4917.3|4915.8|1076
1724837100000|2024-08-28 09:25:00|4918.3|4916.8|4922.3|4920.8|4922.3|4920.8|4918.3|4916.8|2019
1724837400000|2024-08-28 09:30:00|4921.3|4919.8|4922.3|4920.8|4922.3|4920.8|4920.3|4918.8|1940
1724837700000|2024-08-28 09:35:00|4923.3|4921.8|4921.3|4919.8|4923.3|4921.8|4921.3|4919.8|3827
1724838000000|2024-08-28 09:40:00|4922.3|4920.8|4921.3|4919.8|4922.3|4920.8|4920.3|4918.8|758
1724838300000|2024-08-28 09:45:00|4922.3|4920.8|4921.3|4919.8|4922.3|4920.8|4921.3|4919.8|1614
1724838600000|2024-08-28 09:50:00|4920.3|4918.8|4921.3|4919.8|4922.3|4920.8|4920.3|4918.8|3410
1724838900000|2024-08-28 09:55:00|4922.3|4920.8|4923.3|4921.8|4923.3|4921.8|4921.3|4919.8|2904
1724839200000|2024-08-28 10:00:00|4924.3|4922.8|4923.3|4921.8|4924.3|4922.8|4923.3|4921.8|1174
1724839500000|2024-08-28 10:05:00|4922.3|4920.8|4924.3|4922.8|4924.3|4922.8|4922.3|4920.8|5744
1724839800000|2024-08-28 10:10:00|4925.3|4923.8|4927.3|4925.8|4927.3|4925.8|4924.3|4922.8|2430
1724840100000|2024-08-28 10:15:00|4926.3|4924.8|4928.3|4926.8|4929.3|4927.8|4925.3|4923.8|2903
1724840400000|2024-08-28 10:20:00|4928.8|4927.3|4928.3|4926.8|4930.3|4928.8|4928.3|4926.8|1794
1724840700000|2024-08-28 10:25:00|4928.8|4927.3|4929.3|4927.8|4930.8|4929.3|4928.3|4926.8|1525
1724841000000|2024-08-28 10:30:00|4928.3|4926.8|4925.3|4923.8|4928.3|4926.8|4925.3|4923.8|2032
1724841300000|2024-08-28 10:35:00|4924.3|4922.8|4926.3|4924.8|4927.3|4925.8|4924.3|4922.8|828
1724841600000|2024-08-28 10:40:00|4927.3|4925.8|4927.3|4925.8|4927.3|4925.8|4926.3|4924.8|1476
1724841900000|2024-08-28 10:45:00|4928.3|4926.8|4927.3|4925.8|4928.3|4926.8|4927.3|4925.8|821
1724842200000|2024-08-28 10:50:00|4928.3|4926.8|4928.3|4926.8|4928.3|4926.8|4926.3|4924.8|1701
1724842500000|2024-08-28 10:55:00|4927.3|4925.8|4928.3|4926.8|4928.3|4926.8|4926.3|4924.8|2578
1724842800000|2024-08-28 11:00:00|4929.3|4927.8|4927.3|4925.8|4929.3|4927.8|4927.3|4925.8|4097
1724843100000|2024-08-28 11:05:00|4928.3|4926.8|4929.3|4927.8|4929.3|4927.8|4927.3|4925.8|1443
1724843400000|2024-08-28 11:10:00|4930.3|4928.8|4929.3|4927.8|4930.3|4928.8|4929.3|4927.8|999
1724843700000|2024-08-28 11:15:00|4928.3|4926.8|4931.3|4929.8|4932.3|4930.8|4928.3|4926.8|1351
1724844000000|2024-08-28 11:20:00|4932.3|4930.8|4931.3|4929.8|4932.3|4930.8|4931.3|4929.8|2148
1724844300000|2024-08-28 11:25:00|4930.3|4928.8|4931.3|4929.8|4931.3|4929.8|4930.3|4928.8|2174
1724844600000|2024-08-28 11:30:00|4932.3|4930.8|4932.3|4930.8|4933.3|4931.8|4931.3|4929.8|1873
1724844900000|2024-08-28 11:35:00|4931.3|4929.8|4932.3|4930.8|4933.3|4931.8|4931.3|4929.8|861
1724845200000|2024-08-28 11:40:00|4932.1|4930.6|4930.1|4928.6|4932.1|4930.6|4929.1|4927.6|840
1724845500000|2024-08-28 11:45:00|4931.1|4929.6|4927.1|4925.6|4931.1|4929.6|4927.1|4925.6|2405
1724845800000|2024-08-28 11:50:00|4926.1|4924.6|4927.1|4925.6|4927.1|4925.6|4926.1|4924.6|2195
1724846100000|2024-08-28 11:55:00|4926.1|4924.6|4928.1|4926.6|4928.1|4926.6|4926.1|4924.6|2006
1724846400000|2024-08-28 12:00:00|4927.1|4925.6|4929.1|4927.6|4930.1|4928.6|4927.1|4925.6|1215
1724846700000|2024-08-28 12:05:00|4928.1|4926.6|4928.1|4926.6|4929.1|4927.6|4927.1|4925.6|1150
1724847000000|2024-08-28 12:10:00|4927.1|4925.6|4925.1|4923.6|4927.1|4925.6|4925.1|4923.6|1811
1724847300000|2024-08-28 12:15:00|4926.1|4924.6|4927.1|4925.6|4928.1|4926.6|4926.1|4924.6|5056
1724847600000|2024-08-28 12:20:00|4928.1|4926.6|4926.1|4924.6|4929.1|4927.6|4926.1|4924.6|1690
1724847900000|2024-08-28 12:25:00|4927.1|4925.6|4926.1|4924.6|4927.1|4925.6|4925.1|4923.6|546
1724848200000|2024-08-28 12:30:00|4925.1|4923.6|4926.1|4924.6|4927.1|4925.6|4925.1|4923.6|3938
1724848500000|2024-08-28 12:35:00|4925.1|4923.6|4923.1|4921.6|4926.1|4924.6|4923.1|4921.6|3077
1724848800000|2024-08-28 12:40:00|4924.1|4922.6|4924.1|4922.6|4925.1|4923.6|4923.1|4921.6|1159
1724849100000|2024-08-28 12:45:00|4923.1|4921.6|4923.1|4921.6|4923.1|4921.6|4922.1|4920.6|1873
1724849400000|2024-08-28 12:50:00|4922.1|4920.6|4925.1|4923.6|4925.1|4923.6|4921.1|4919.6|1359
1724849700000|2024-08-28 12:55:00|4926.1|4924.6|4925.1|4923.6|4926.1|4924.6|4925.1|4923.6|2912
1724850000000|2024-08-28 13:00:00|4924.1|4922.6|4924.1|4922.6|4926.1|4924.6|4924.1|4922.6|2398
1724850300000|2024-08-28 13:05:00|4923.1|4921.6|4924.1|4922.6|4924.1|4922.6|4921.1|4919.6|1413
1724850600000|2024-08-28 13:10:00|4924.6|4923.1|4921.1|4919.6|4925.1|4923.6|4921.1|4919.6|1517
1724850900000|2024-08-28 13:15:00|4922.1|4920.6|4921.1|4919.6|4922.1|4920.6|4920.1|4918.6|1982
1724851200000|2024-08-28 13:20:00|4922.1|4920.6|4923.1|4921.6|4925.1|4923.6|4922.1|4920.6|2055
1724851500000|2024-08-28 13:25:00|4924.1|4922.6|4925.1|4923.6|4926.1|4924.6|4923.1|4921.6|4720
1724851800000|2024-08-28 13:30:00|4926.1|4924.6|4928.1|4926.6|4929.1|4927.6|4926.1|4924.6|5608
1724852100000|2024-08-28 13:35:00|4927.1|4925.6|4927.1|4925.6|4929.1|4927.6|4924.1|4922.6|4131
1724852400000|2024-08-28 13:40:00|4926.1|4924.6|4929.1|4927.6|4931.1|4929.6|4926.1|4924.6|3349
1724852700000|2024-08-28 13:45:00|4930.1|4928.6|4929.1|4927.6|4930.1|4928.6|4927.1|4925.6|2511
1724853000000|2024-08-28 13:50:00|4930.1|4928.6|4933.1|4931.6|4933.1|4931.6|4929.1|4927.6|3887
1724853300000|2024-08-28 13:55:00|4932.1|4930.6|4931.1|4929.6|4934.1|4932.6|4930.1|4928.6|5196
1724853600000|2024-08-28 14:00:00|4930.1|4928.6|4927.1|4925.6|4931.1|4929.6|4926.1|4924.6|3174
1724853900000|2024-08-28 14:05:00|4926.1|4924.6|4928.1|4926.6|4928.1|4926.6|4924.1|4922.6|6287
1724854200000|2024-08-28 14:10:00|4927.86|4926.36|4928.86|4927.36|4928.86|4927.36|4926.86|4925.36|3480
1724854500000|2024-08-28 14:15:00|4927.86|4926.36|4926.86|4925.36|4928.86|4927.36|4925.86|4924.36|2786
1724854800000|2024-08-28 14:20:00|4927.86|4926.36|4925.86|4924.36|4927.86|4926.36|4923.86|4922.36|3586
1724855100000|2024-08-28 14:25:00|4926.86|4925.36|4925.86|4924.36|4926.86|4925.36|4924.86|4923.36|1639
1724855400000|2024-08-28 14:30:00|4926.86|4925.36|4923.86|4922.36|4926.86|4925.36|4923.36|4921.86|2276
1724855700000|2024-08-28 14:35:00|4922.86|4921.36|4925.86|4924.36|4926.86|4925.36|4922.86|4921.36|14400
1724856000000|2024-08-28 14:40:00|4924.86|4923.36|4923.86|4922.36|4925.86|4924.36|4922.86|4921.36|2274
1724856300000|2024-08-28 14:45:00|4922.86|4921.36|4921.86|4920.36|4923.86|4922.36|4919.86|4918.36|11762
1724856600000|2024-08-28 14:50:00|4922.86|4921.36|4923.86|4922.36|4923.86|4922.36|4920.86|4919.36|9388
1724856900000|2024-08-28 14:55:00|4924.86|4923.36|4922.86|4921.36|4925.86|4924.36|4922.86|4921.36|4866
1724857200000|2024-08-28 15:00:00|4921.86|4920.36|4919.86|4918.36|4922.86|4921.36|4918.86|4917.36|5967
1724857500000|2024-08-28 15:05:00|4919.36|4917.86|4921.86|4920.36|4923.86|4922.36|4919.36|4917.86|7450
1724857800000|2024-08-28 15:10:00|4920.86|4919.36|4917.86|4916.36|4920.86|4919.36|4915.86|4914.36|4318
1724858100000|2024-08-28 15:15:00|4916.86|4915.36|4914.86|4913.36|4917.86|4916.36|4913.86|4912.36|6370
1724858400000|2024-08-28 15:20:00|4915.86|4914.36|4914.86|4913.36|4916.86|4915.36|4914.86|4913.36|6470
1724858700000|2024-08-28 15:25:00|4915.86|4914.36|4916.86|4915.36|4917.86|4916.36|4914.86|4913.36|14288
1724859000000|2024-08-28 15:30:00|4915.86|4914.36|4912.86|4911.36|4916.86|4915.36|4912.86|4911.36|17674
1724859300000|2024-08-28 15:35:00|4913.86|4912.36|4913.86|4912.36|4914.86|4913.36|4912.86|4911.36|14444
1724859600000|2024-08-28 15:40:00|4912.86|4911.36|4912.86|4911.36|4913.86|4912.36|4911.86|4910.36|14642
1724859900000|2024-08-28 15:45:00|4913.86|4912.36|4912.86|4911.36|4913.86|4912.36|4912.86|4911.36|3686
1724860200000|2024-08-28 15:50:00|4913.36|4911.86|4915.86|4914.36|4916.86|4915.36|4912.86|4911.36|3994
1724860500000|2024-08-28 15:55:00|4916.86|4915.36|4916.86|4915.36|4917.86|4916.36|4914.86|4913.36|3311
1724860800000|2024-08-28 16:00:00|4915.86|4914.36|4917.86|4916.36|4917.86|4916.36|4915.86|4914.36|1965
1724861100000|2024-08-28 16:05:00|4916.86|4915.36|4915.86|4914.36|4917.86|4916.36|4914.86|4913.36|1190
1724861400000|2024-08-28 16:10:00|4916.86|4915.36|4916.86|4915.36|4917.86|4916.36|4914.86|4913.36|1521
1724861700000|2024-08-28 16:15:00|4916.36|4914.86|4914.86|4913.36|4916.86|4915.36|4912.86|4911.36|1573
1724862000000|2024-08-28 16:20:00|4913.86|4912.36|4910.86|4909.36|4914.86|4913.36|4909.86|4908.36|1346
1724862300000|2024-08-28 16:25:00|4911.86|4910.36|4912.86|4911.36|4912.86|4911.36|4910.86|4909.36|1488
1724862600000|2024-08-28 16:30:00|4911.86|4910.36|4914.86|4913.36|4915.86|4914.36|4910.86|4909.36|2366
1724862900000|2024-08-28 16:35:00|4915.86|4914.36|4915.86|4914.36|4916.86|4915.36|4914.86|4913.36|998
1724863200000|2024-08-28 16:40:00|4916.86|4915.36|4917.86|4916.36|4917.86|4916.36|4915.86|4914.36|664
1724863500000|2024-08-28 16:45:00|4916.86|4915.36|4917.86|4916.36|4917.86|4916.36|4915.86|4914.36|1018
1724863800000|2024-08-28 16:50:00|4917.36|4915.86|4918.86|4917.36|4919.86|4918.36|4916.86|4915.36|1022
1724864100000|2024-08-28 16:55:00|4919.36|4917.86|4919.86|4918.36|4920.86|4919.36|4918.86|4917.36|901
1724864400000|2024-08-28 17:00:00|4919.36|4917.86|4919.86|4918.36|4921.86|4920.36|4918.86|4917.36|1253
1724864700000|2024-08-28 17:05:00|4920.86|4919.36|4920.86|4919.36|4920.86|4919.36|4919.86|4918.36|650
1724865000000|2024-08-28 17:10:00|4920.36|4918.86|4915.86|4914.36|4920.86|4919.36|4915.86|4914.36|835
1724865300000|2024-08-28 17:15:00|4916.36|4914.86|4915.86|4914.36|4916.86|4915.36|4914.86|4913.36|1530
1724865600000|2024-08-28 17:20:00|4916.86|4915.36|4913.86|4912.36|4916.86|4915.36|4913.86|4912.36|1128
1724865900000|2024-08-28 17:25:00|4913.36|4911.86|4913.86|4912.36|4913.86|4912.36|4912.86|4911.36|1280
1724866200000|2024-08-28 17:30:00|4912.86|4911.36|4914.86|4913.36|4915.86|4914.36|4912.86|4911.36|657
1724866500000|2024-08-28 17:35:00|4915.36|4913.86|4912.86|4911.36|4915.86|4914.36|4912.86|4911.36|1115
1724866800000|2024-08-28 17:40:00|4912.36|4910.86|4909.86|4908.36|4912.86|4911.36|4909.86|4908.36|659
1724867100000|2024-08-28 17:45:00|4910.86|4909.36|4907.86|4906.36|4910.86|4909.36|4906.86|4905.36|2648
1724867400000|2024-08-28 17:50:00|4907.36|4905.86|4904.86|4903.36|4908.86|4907.36|4903.86|4902.36|2097
1724867700000|2024-08-28 17:55:00|4903.86|4902.36|4896.86|4895.36|4904.86|4903.36|4896.86|4895.36|3259
1724868000000|2024-08-28 18:00:00|4895.86|4894.36|4896.86|4895.36|4897.86|4896.36|4894.86|4893.36|1296
1724868300000|2024-08-28 18:05:00|4897.86|4896.36|4900.86|4899.36|4900.86|4899.36|4896.86|4895.36|822
1724868600000|2024-08-28 18:10:00|4901.36|4899.86|4899.86|4898.36|4901.36|4899.86|4898.86|4897.36|507
1724868900000|2024-08-28 18:15:00|4900.86|4899.36|4900.86|4899.36|4900.86|4899.36|4898.86|4897.36|626
1724869200000|2024-08-28 18:20:00|4901.86|4900.36|4900.86|4899.36|4902.86|4901.36|4900.86|4899.36|388
1724869500000|2024-08-28 18:25:00|4899.86|4898.36|4898.86|4897.36|4900.86|4899.36|4897.86|4896.36|338
1724869800000|2024-08-28 18:30:00|4899.86|4898.36|4898.86|4897.36|4899.86|4898.36|4897.86|4896.36|580
1724870100000|2024-08-28 18:35:00|4899.86|4898.36|4900.86|4899.36|4900.86|4899.36|4897.86|4896.36|387
1724870400000|2024-08-28 18:40:00|4901.86|4900.36|4899.86|4898.36|4901.86|4900.36|4898.86|4897.36|384
1724870700000|2024-08-28 18:45:00|4900.36|4898.86|4899.86|4898.36|4900.86|4899.36|4898.86|4897.36|675
1724871000000|2024-08-28 18:50:00|4900.36|4898.86|4907.86|4906.36|4908.86|4907.36|4900.36|4898.86|754
1724871300000|2024-08-28 18:55:00|4908.36|4906.86|4913.86|4912.36|4914.36|4912.86|4907.86|4906.36|740
1724871600000|2024-08-28 19:00:00|4913.36|4911.86|4917.86|4916.36|4917.86|4916.36|4912.86|4911.36|1167
1724871900000|2024-08-28 19:05:00|4916.86|4915.36|4913.86|4912.36|4916.86|4915.36|4912.86|4911.36|1026
1724872200000|2024-08-28 19:10:00|4914.36|4912.86|4911.86|4910.36|4914.86|4913.36|4910.86|4909.36|753
1724872500000|2024-08-28 19:15:00|4912.86|4911.36|4913.86|4912.36|4914.86|4913.36|4911.86|4910.36|534
1724872800000|2024-08-28 19:20:00|4914.86|4913.36|4913.86|4912.36|4915.86|4914.36|4912.86|4911.36|417
1724873100000|2024-08-28 19:25:00|4914.86|4913.36|4916.86|4915.36|4916.86|4915.36|4913.86|4912.36|981
1724873400000|2024-08-28 19:30:00|4915.86|4914.36|4915.86|4914.36|4917.86|4916.36|4914.86|4913.36|690
1724873700000|2024-08-28 19:35:00|4914.86|4913.36|4914.86|4913.36|4915.86|4914.36|4913.86|4912.36|328
1724874000000|2024-08-28 19:40:00|4915.86|4914.36|4915.86|4914.36|4916.86|4915.36|4913.86|4912.36|914
1724874300000|2024-08-28 19:45:00|4916.86|4915.36|4915.86|4914.36|4917.86|4916.36|4914.86|4913.36|666
1724874600000|2024-08-28 19:50:00|4916.86|4915.36|4914.86|4913.36|4917.86|4916.36|4913.86|4912.36|1493
1724874900000|2024-08-28 19:55:00|4913.86|4912.36|4914.36|4912.86|4915.86|4914.36|4913.86|4912.36|2671
1724875200000|2024-08-28 20:00:00|4915.11|4912.11|4913.01|4910.01|4916.31|4913.31|4909.61|4906.61|0
1724875500000|2024-08-28 20:05:00|4912.81|4909.81|4911.81|4908.81|4913.71|4910.71|4911.71|4908.71|0
1724875800000|2024-08-28 20:10:00|4912.01|4909.01|4913.01|4910.01|4913.51|4910.51|4911.21|4908.21|0
1724876100000|2024-08-28 20:15:00|4913.21|4910.21|4916.51|4913.51|4916.51|4913.51|4912.61|4909.61|0
1724876400000|2024-08-28 20:20:00|4916.21|4913.21|4901.01|4898.01|4917.71|4914.71|4900.41|4897.41|0
1724876700000|2024-08-28 20:25:00|4900.81|4897.81|4906.11|4903.11|4913.51|4910.51|4897.11|4894.11|0
1724877000000|2024-08-28 20:30:00|4905.81|4902.81|4909.41|4906.41|4910.11|4907.11|4903.11|4900.11|0
1724877300000|2024-08-28 20:35:00|4909.31|4906.31|4912.21|4909.21|4912.41|4909.41|4906.81|4903.81|0
1724877600000|2024-08-28 20:40:00|4912.31|4909.31|4909.41|4906.41|4914.71|4911.71|4907.61|4904.61|0
1724877900000|2024-08-28 20:45:00|4909.51|4906.51|4906.21|4903.21|4909.91|4906.91|4905.91|4902.91|0
1724878200000|2024-08-28 20:50:00|4906.11|4903.11|4905.51|4902.51|4907.71|4904.71|4905.31|4902.31|0
1724878500000|2024-08-28 20:55:00|4905.41|4902.41|4907.41|4904.41|4908.31|4905.31|4905.11|4902.11|0
1724878800000|2024-08-28 21:00:00|4907.61|4904.61|4907.51|4904.51|4908.31|4905.31|4907.31|4904.31|0
1724879100000|2024-08-28 21:05:00|4907.61|4904.61|4906.31|4903.31|4907.61|4904.61|4905.31|4902.31|0
1724879400000|2024-08-28 21:10:00|4906.41|4903.41|4905.01|4902.01|4906.51|4903.51|4904.51|4901.51|0
1724879700000|2024-08-28 21:15:00|4905.11|4902.11|4904.31|4901.31|4905.21|4902.21|4903.91|4900.91|0
1724880000000|2024-08-28 21:20:00|4904.41|4901.41|4905.11|4902.11|4905.21|4902.21|4904.31|4901.31|0
1724880300000|2024-08-28 21:25:00|4905.21|4902.21|4904.31|4901.31|4905.51|4902.51|4904.21|4901.21|0
1724880600000|2024-08-28 21:30:00|4904.21|4901.21|4905.01|4902.01|4905.31|4902.31|4904.21|4901.21|0
1724880900000|2024-08-28 21:35:00|4905.31|4902.31|4904.81|4901.81|4905.31|4902.31|4904.81|4901.81|0
1724881200000|2024-08-28 21:40:00|4904.71|4901.71|4903.81|4900.81|4904.71|4901.71|4903.81|4900.81|0
1724881500000|2024-08-28 21:45:00|4903.91|4900.91|4904.6|4901.6|4905.4|4902.4|4903.81|4900.81|0
1724881800000|2024-08-28 21:50:00|4904.5|4901.5|4903.8|4900.8|4904.5|4901.5|4903.5|4900.5|0
1724882100000|2024-08-28 21:55:00|4903.7|4900.7|4900.8|4897.8|4903.7|4900.7|4900.8|4897.8|0
1724882400000|2024-08-28 22:00:00|4901.3|4898.3|4902.3|4899.3|4902.5|4899.5|4898|4895|0
1724882700000|2024-08-28 22:05:00|4902.4|4899.4|4900.1|4897.1|4904.4|4901.4|4899.9|4896.9|0
1724883000000|2024-08-28 22:10:00|4900.2|4897.2|4901.6|4898.6|4901.9|4898.9|4898.2|4895.2|0
1724883300000|2024-08-28 22:15:00|4901.7|4898.7|4900|4897|4902.5|4899.5|4899.8|4896.8|0
1724883600000|2024-08-28 22:20:00|4899.4|4896.4|4899.7|4896.7|4901.1|4898.1|4898.8|4895.8|0
1724883900000|2024-08-28 22:25:00|4899.8|4896.8|4900.7|4897.7|4900.7|4897.7|4899.1|4896.1|0
1724884200000|2024-08-28 22:30:00|4900.6|4897.6|4898.7|4895.7|4901.5|4898.5|4898.4|4895.4|0
1724884500000|2024-08-28 22:35:00|4898.8|4895.8|4899.1|4896.1|4900.3|4897.3|4898.7|4895.7|0
1724884800000|2024-08-28 22:40:00|4899.2|4896.2|4893.5|4890.5|4899.2|4896.2|4891.6|4888.6|0
1724885100000|2024-08-28 22:45:00|4893.4|4890.4|4893.9|4890.9|4894.1|4891.1|4889.7|4886.7|0
1724885400000|2024-08-28 22:50:00|4893.8|4890.8|4895.3|4892.3|4895.4|4892.4|4893.3|4890.3|0
1724885700000|2024-08-28 22:55:00|4895.2|4892.2|4895.5|4892.5|4895.5|4892.5|4894.2|4891.2|0
1724886000000|2024-08-28 23:00:00|4895.4|4892.4|4894.9|4891.9|4895.9|4892.9|4894.7|4891.7|0
1724886300000|2024-08-28 23:05:00|4895|4892|4896.7|4893.7|4896.9|4893.9|4894.9|4891.9|0
1724886600000|2024-08-28 23:10:00|4896.5|4893.5|4896.5|4893.5|4897.1|4894.1|4896.3|4893.3|0
1724886900000|2024-08-28 23:15:00|4896.6|4893.6|4895.8|4892.8|4896.7|4893.7|4895.7|4892.7|0
1724887200000|2024-08-28 23:20:00|4895.9|4892.9|4894.5|4891.5|4896.1|4893.1|4894.5|4891.5|0
1724887500000|2024-08-28 23:25:00|4894.7|4891.7|4894.7|4891.7|4895.4|4892.4|4894.1|4891.1|0
1724887800000|2024-08-28 23:30:00|4894.9|4891.9|4895.8|4892.8|4895.9|4892.9|4894.6|4891.6|0
1724888100000|2024-08-28 23:35:00|4895.9|4892.9|4895.3|4892.3|4896.1|4893.1|4895.1|4892.1|0
1724888400000|2024-08-28 23:40:00|4895.4|4892.4|4896.3|4893.3|4896.3|4893.3|4895.1|4892.1|0
1724888700000|2024-08-28 23:45:00|4896.6|4893.6|4897.1|4894.1|4897.1|4894.1|4896.6|4893.6|0
1724889000000|2024-08-28 23:50:00|4897|4894|4896.6|4893.6|4897|4894|4896.3|4893.3|0
1724889300000|2024-08-28 23:55:00|4896.5|4893.5|4896.3|4893.3|4896.9|4893.9|4896.2|4893.2|0
1724889600000|2024-08-29 00:00:00|4896.5|4893.5|4900|4897|4901.8|4898.8|4896.5|4893.5|0
1724889900000|2024-08-29 00:05:00|4899.9|4896.9|4900.9|4897.9|4902.1|4899.1|4899.9|4896.9|0
1724890200000|2024-08-29 00:10:00|4901|4898|4903|4900|4905.9|4902.9|4901|4898|0
1724890500000|2024-08-29 00:15:00|4902.6|4899.6|4903.6|4901.6|4905.6|4903.6|4902.6|4899.6|809
1724890800000|2024-08-29 00:20:00|4904.6|4902.6|4904.6|4902.6|4905.6|4903.6|4902.6|4900.6|408
1724891100000|2024-08-29 00:25:00|4905.6|4903.6|4905.6|4903.6|4905.6|4903.6|4904.6|4902.6|166
1724891400000|2024-08-29 00:30:00|4906.6|4904.6|4906.1|4904.1|4906.6|4904.6|4903.6|4901.6|266
1724891700000|2024-08-29 00:35:00|4905.6|4903.6|4905.6|4903.6|4907.6|4905.6|4904.6|4902.6|124
1724892000000|2024-08-29 00:40:00|4906.6|4904.6|4910.6|4908.6|4910.6|4908.6|4906.6|4904.6|132
1724892300000|2024-08-29 00:45:00|4909.6|4907.6|4906.6|4904.6|4909.6|4907.6|4906.6|4904.6|104
1724892600000|2024-08-29 00:50:00|4907.6|4905.6|4906.6|4904.6|4908.6|4906.6|4906.6|4904.6|96
1724892900000|2024-08-29 00:55:00|4907.6|4905.6|4907.6|4905.6|4908.6|4906.6|4907.6|4905.6|55
1724893200000|2024-08-29 01:00:00|4908.6|4906.6|4908.6|4906.6|4908.6|4906.6|4908.6|4906.6|45
1724893500000|2024-08-29 01:05:00|4909.6|4907.6|4908.6|4906.6|4909.6|4907.6|4908.6|4906.6|102
1724893800000|2024-08-29 01:10:00|4907.6|4905.6|4907.6|4905.6|4907.6|4905.6|4906.6|4904.6|173
1724894100000|2024-08-29 01:15:00|4907.1|4905.1|4907.6|4905.6|4907.6|4905.6|4905.6|4903.6|82
1724894400000|2024-08-29 01:20:00|4906.6|4904.6|4905.6|4903.6|4907.6|4905.6|4905.6|4903.6|99
1724894700000|2024-08-29 01:25:00|4904.6|4902.6|4903.6|4901.6|4905.6|4903.6|4903.6|4901.6|221
1724895000000|2024-08-29 01:30:00|4904.6|4902.6|4902.6|4900.6|4904.6|4902.6|4902.6|4900.6|63
1724895300000|2024-08-29 01:35:00|4903.6|4901.6|4903.6|4901.6|4904.6|4902.6|4902.6|4900.6|116
1724895600000|2024-08-29 01:40:00|4902.6|4900.6|4905.6|4903.6|4905.6|4903.6|4902.6|4900.6|177
1724895900000|2024-08-29 01:45:00|4904.6|4902.6|4904.6|4902.6|4905.6|4903.6|4904.6|4902.6|119
1724896200000|2024-08-29 01:50:00|4903.6|4901.6|4903.6|4901.6|4903.6|4901.6|4903.6|4901.6|96
1724896500000|2024-08-29 01:55:00|4903.1|4901.1|4902.6|4900.6|4903.6|4901.6|4902.6|4900.6|85
1724896800000|2024-08-29 02:00:00|4901.6|4899.6|4903.6|4901.6|4903.6|4901.6|4901.6|4899.6|49
1724897100000|2024-08-29 02:05:00|4903.1|4901.1|4902.6|4900.6|4903.6|4901.6|4902.6|4900.6|51
1724897400000|2024-08-29 02:10:00|4901.6|4899.6|4902.6|4900.6|4902.6|4900.6|4901.6|4899.6|71
1724897700000|2024-08-29 02:15:00|4901.6|4899.6|4900.6|4898.6|4901.6|4899.6|4900.6|4898.6|86
1724898000000|2024-08-29 02:20:00|4901.1|4899.1|4903.6|4901.6|4903.6|4901.6|4901.1|4899.1|63
1724898300000|2024-08-29 02:25:00|4903.1|4901.1|4903.6|4901.6|4904.6|4902.6|4902.6|4900.6|113
1724898600000|2024-08-29 02:30:00|4904.6|4902.6|4904.6|4902.6|4904.6|4902.6|4903.6|4901.6|77
1724898900000|2024-08-29 02:35:00|4903.6|4901.6|4904.6|4902.6|4904.6|4902.6|4903.6|4901.6|81
1724899200000|2024-08-29 02:40:00|4905.1|4903.1|4904.6|4902.6|4906.1|4904.1|4904.6|4902.6|70
1724899500000|2024-08-29 02:45:00|4905.1|4903.1|4905.6|4903.6|4905.6|4903.6|4904.6|4902.6|43
1724899800000|2024-08-29 02:50:00|4906.6|4904.6|4906.6|4904.6|4907.6|4905.6|4906.6|4904.6|106
1724900100000|2024-08-29 02:55:00|4905.6|4903.6|4905.6|4903.6|4906.6|4904.6|4904.6|4902.6|231
1724900400000|2024-08-29 03:00:00|4906.1|4904.1|4906.6|4904.6|4906.6|4904.6|4905.6|4903.6|52
1724900700000|2024-08-29 03:05:00|4906.1|4904.1|4905.6|4903.6|4906.1|4904.1|4904.6|4902.6|50
1724901000000|2024-08-29 03:10:00|4904.6|4902.6|4905.6|4903.6|4905.6|4903.6|4904.6|4902.6|49
1724901300000|2024-08-29 03:15:00|4906.6|4904.6|4908.1|4906.1|4908.6|4906.6|4905.6|4903.6|81
1724901600000|2024-08-29 03:20:00|4907.6|4905.6|4908.6|4906.6|4908.6|4906.6|4907.6|4905.6|49
1724901900000|2024-08-29 03:25:00|||||||||33
1724902200000|2024-08-29 03:30:00|4907.6|4905.6|4908.6|4906.6|4908.6|4906.6|4907.6|4905.6|52
1724902500000|2024-08-29 03:35:00|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|44
1724902800000|2024-08-29 03:40:00|4909.1|4907.1|4908.6|4906.6|4909.1|4907.1|4908.6|4906.6|39
1724903100000|2024-08-29 03:45:00|4907.6|4905.6|4908.6|4906.6|4908.6|4906.6|4907.6|4905.6|31
1724903400000|2024-08-29 03:50:00|4907.6|4905.6|4908.6|4906.6|4908.6|4906.6|4907.6|4905.6|30
1724903700000|2024-08-29 03:55:00|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|25
1724904000000|2024-08-29 04:00:00|||||||||29
1724904300000|2024-08-29 04:05:00|4908.6|4906.6|4909.6|4907.6|4909.6|4907.6|4908.6|4906.6|57
1724904600000|2024-08-29 04:10:00|4910.6|4908.6|4909.6|4907.6|4910.6|4908.6|4909.6|4907.6|40
1724904900000|2024-08-29 04:15:00|4910.6|4908.6|4911.6|4909.6|4911.6|4909.6|4909.6|4907.6|88
1724905200000|2024-08-29 04:20:00|4912.1|4910.1|4911.6|4909.6|4912.1|4910.1|4911.6|4909.6|3
1724905500000|2024-08-29 04:25:00|4912.1|4910.1|4911.6|4909.6|4912.6|4910.6|4911.6|4909.6|17
1724905800000|2024-08-29 04:30:00|4911.1|4909.1|4910.6|4908.6|4911.6|4909.6|4910.6|4908.6|37
1724906100000|2024-08-29 04:35:00|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|4909.6|4907.6|13
1724906400000|2024-08-29 04:40:00|4908.6|4906.6|4909.6|4907.6|4909.6|4907.6|4908.6|4906.6|33
1724906700000|2024-08-29 04:45:00|4908.6|4906.6|4909.6|4907.6|4909.6|4907.6|4908.6|4906.6|16
1724907000000|2024-08-29 04:50:00|4910.6|4908.6|4909.6|4907.6|4910.6|4908.6|4909.6|4907.6|6
1724907300000|2024-08-29 04:55:00|4910.6|4908.6|4909.6|4907.6|4910.6|4908.6|4908.6|4906.6|126
1724907600000|2024-08-29 05:00:00|4909.1|4907.1|4908.6|4906.6|4909.1|4907.1|4907.6|4905.6|132
1724907900000|2024-08-29 05:05:00|4907.6|4905.6|4907.6|4905.6|4907.6|4905.6|4907.6|4905.6|39
1724908200000|2024-08-29 05:10:00|4906.6|4904.6|4909.6|4907.6|4910.6|4908.6|4906.6|4904.6|180
1724908500000|2024-08-29 05:15:00|4910.6|4908.6|4908.6|4906.6|4910.6|4908.6|4908.6|4906.6|47
1724908800000|2024-08-29 05:20:00|4908.1|4906.1|4909.6|4907.6|4909.6|4907.6|4907.6|4905.6|136
1724909100000|2024-08-29 05:25:00|4909.1|4907.1|4908.6|4906.6|4909.6|4907.6|4908.6|4906.6|41
1724909400000|2024-08-29 05:30:00|4909.1|4907.1|4906.6|4904.6|4909.1|4907.1|4906.6|4904.6|204
1724909700000|2024-08-29 05:35:00|4907.6|4905.6|4913.6|4911.6|4913.6|4911.6|4907.6|4905.6|384
1724910000000|2024-08-29 05:40:00|4912.6|4910.6|4910.6|4908.6|4913.1|4911.1|4909.6|4907.6|73
1724910300000|2024-08-29 05:45:00|4910.1|4908.1|4910.6|4908.6|4910.6|4908.6|4909.6|4907.6|19
1724910600000|2024-08-29 05:50:00|4911.1|4909.1|4912.6|4910.6|4912.6|4910.6|4910.6|4908.6|127
1724910900000|2024-08-29 05:55:00|4911.6|4909.6|4912.6|4910.6|4912.6|4910.6|4911.6|4909.6|179
1724911200000|2024-08-29 06:00:00|4912.35|4910.85|4911.35|4909.85|4915.35|4913.85|4911.35|4909.85|1254
1724911500000|2024-08-29 06:05:00|4910.35|4908.85|4910.35|4908.85|4910.35|4908.85|4909.35|4907.85|474
1724911800000|2024-08-29 06:10:00|4911.35|4909.85|4910.35|4908.85|4912.35|4910.85|4909.35|4907.85|496
1724912100000|2024-08-29 06:15:00|4909.85|4908.35|4910.35|4908.85|4910.35|4908.85|4909.35|4907.85|517
1724912400000|2024-08-29 06:20:00|4911.35|4909.85|4911.35|4909.85|4912.35|4910.85|4911.35|4909.85|422
1724912700000|2024-08-29 06:25:00|4910.35|4908.85|4910.35|4908.85|4912.35|4910.85|4910.35|4908.85|1167
1724913000000|2024-08-29 06:30:00|4911.35|4909.85|4914.35|4912.85|4914.35|4912.85|4911.35|4909.85|433
1724913300000|2024-08-29 06:35:00|4913.35|4911.85|4914.35|4912.85|4915.35|4913.85|4913.35|4911.85|480
1724913600000|2024-08-29 06:40:00|4915.35|4913.85|4915.35|4913.85|4916.35|4914.85|4914.35|4912.85|384
1724913900000|2024-08-29 06:45:00|4915.85|4914.35|4915.35|4913.85|4916.35|4914.85|4914.35|4912.85|1118
1724914200000|2024-08-29 06:50:00|4914.35|4912.85|4912.35|4910.85|4915.35|4913.85|4912.35|4910.85|829
1724914500000|2024-08-29 06:55:00|4913.35|4911.85|4915.35|4913.85|4916.35|4914.85|4913.35|4911.85|1395
1724914800000|2024-08-29 07:00:00|4916.35|4914.85|4920.35|4918.85|4921.35|4919.85|4915.35|4913.85|5151
1724915100000|2024-08-29 07:05:00|4921.35|4919.85|4926.35|4924.85|4926.35|4924.85|4919.35|4917.85|5463
1724915400000|2024-08-29 07:10:00|4925.35|4923.85|4931.35|4929.85|4932.35|4930.85|4925.35|4923.85|4973
1724915700000|2024-08-29 07:15:00|4930.35|4928.85|4931.85|4930.35|4932.35|4930.85|4928.35|4926.85|3065
1724916000000|2024-08-29 07:20:00|4932.35|4930.85|4934.35|4932.85|4935.35|4933.85|4931.85|4930.35|2778
1724916300000|2024-08-29 07:25:00|4933.35|4931.85|4926.35|4924.85|4933.35|4931.85|4925.35|4923.85|5586
1724916600000|2024-08-29 07:30:00|4927.35|4925.85|4932.35|4930.85|4934.35|4932.85|4927.35|4925.85|4603
1724916900000|2024-08-29 07:35:00|4933.35|4931.85|4932.35|4930.85|4934.35|4932.85|4931.35|4929.85|1953
1724917200000|2024-08-29 07:40:00|4932.62|4931.12|4936.62|4935.12|4937.62|4936.12|4930.62|4929.12|3479
1724917500000|2024-08-29 07:45:00|4937.62|4936.12|4937.62|4936.12|4937.62|4936.12|4934.62|4933.12|4722
1724917800000|2024-08-29 07:50:00|4936.62|4935.12|4936.62|4935.12|4937.62|4936.12|4934.62|4933.12|1898
1724918100000|2024-08-29 07:55:00|4935.62|4934.12|4930.62|4929.12|4935.62|4934.12|4930.62|4929.12|6144
1724918400000|2024-08-29 08:00:00|4929.62|4928.12|4933.62|4932.12|4936.62|4935.12|4928.62|4927.12|3838
1724918700000|2024-08-29 08:05:00|4934.62|4933.12|4939.62|4938.12|4940.62|4939.12|4934.62|4933.12|8551
1724919000000|2024-08-29 08:10:00|4940.62|4939.12|4943.62|4942.12|4944.12|4942.62|4939.62|4938.12|6867
1724919300000|2024-08-29 08:15:00|4942.62|4941.12|4941.62|4940.12|4945.62|4944.12|4940.62|4939.12|5190
1724919600000|2024-08-29 08:20:00|4940.62|4939.12|4933.62|4932.12|4941.62|4940.12|4933.62|4932.12|6477
1724919900000|2024-08-29 08:25:00|4934.62|4933.12|4936.62|4935.12|4936.62|4935.12|4933.62|4932.12|2433
1724920200000|2024-08-29 08:30:00|4937.62|4936.12|4939.62|4938.12|4940.62|4939.12|4937.62|4936.12|2397
1724920500000|2024-08-29 08:35:00|4938.62|4937.12|4943.62|4942.12|4944.62|4943.12|4938.62|4937.12|4181
1724920800000|2024-08-29 08:40:00|4942.62|4941.12|4944.62|4943.12|4944.62|4943.12|4941.62|4940.12|5730
1724921100000|2024-08-29 08:45:00|4943.62|4942.12|4940.62|4939.12|4943.62|4942.12|4940.62|4939.12|1727
1724921400000|2024-08-29 08:50:00|4941.62|4940.12|4940.62|4939.12|4943.12|4941.62|4939.62|4938.12|1964
1724921700000|2024-08-29 08:55:00|4939.62|4938.12|4943.62|4942.12|4943.62|4942.12|4939.62|4938.12|1718
1724922000000|2024-08-29 09:00:00|4944.62|4943.12|4949.62|4948.12|4949.62|4948.12|4942.62|4941.12|3015
1724922300000|2024-08-29 09:05:00|4950.12|4948.62|4952.62|4951.12|4954.62|4953.12|4949.62|4948.12|4804
1724922600000|2024-08-29 09:10:00|4953.62|4952.12|4952.62|4951.12|4955.62|4954.12|4952.62|4951.12|7579
1724922900000|2024-08-29 09:15:00|4953.62|4952.12|4953.62|4952.12|4955.62|4954.12|4952.62|4951.12|3026
1724923200000|2024-08-29 09:20:00|4954.62|4953.12|4954.62|4953.12|4956.62|4955.12|4952.62|4951.12|3309
1724923500000|2024-08-29 09:25:00|4955.62|4954.12|4958.62|4957.12|4959.62|4958.12|4955.62|4954.12|5411
1724923800000|2024-08-29 09:30:00|4958.12|4956.62|4957.62|4956.12|4958.12|4956.62|4956.62|4955.12|4671
1724924100000|2024-08-29 09:35:00|4958.62|4957.12|4960.62|4959.12|4961.62|4960.12|4958.62|4957.12|3222
1724924400000|2024-08-29 09:40:00|4961.62|4960.12|4961.62|4960.12|4963.62|4962.12|4961.62|4960.12|3278
1724924700000|2024-08-29 09:45:00|4962.62|4961.12|4962.62|4961.12|4964.62|4963.12|4961.62|4960.12|4182
1724925000000|2024-08-29 09:50:00|4963.12|4961.62|4958.62|4957.12|4963.62|4962.12|4958.62|4957.12|7374
1724925300000|2024-08-29 09:55:00|4957.62|4956.12|4956.62|4955.12|4958.62|4957.12|4956.62|4955.12|3659
1724925600000|2024-08-29 10:00:00|4957.62|4956.12|4957.62|4956.12|4957.62|4956.12|4955.62|4954.12|3889
1724925900000|2024-08-29 10:05:00|4956.62|4955.12|4957.62|4956.12|4957.62|4956.12|4955.62|4954.12|2936
1724926200000|2024-08-29 10:10:00|4958.62|4957.12|4957.62|4956.12|4958.62|4957.12|4956.62|4955.12|1773
1724926500000|2024-08-29 10:15:00|4956.62|4955.12|4956.62|4955.12|4957.62|4956.12|4955.62|4954.12|1410
1724926800000|2024-08-29 10:20:00|4957.62|4956.12|4957.62|4956.12|4958.62|4957.12|4955.62|4954.12|2196
1724927100000|2024-08-29 10:25:00|4958.62|4957.12|4955.62|4954.12|4958.62|4957.12|4955.62|4954.12|1151
1724927400000|2024-08-29 10:30:00|4956.62|4955.12|4954.62|4953.12|4957.62|4956.12|4954.62|4953.12|1295
1724927700000|2024-08-29 10:35:00|4955.62|4954.12|4949.62|4948.12|4955.62|4954.12|4947.62|4946.12|13689
1724928000000|2024-08-29 10:40:00|4948.62|4947.12|4948.62|4947.12|4950.62|4949.12|4946.62|4945.12|3187
1724928300000|2024-08-29 10:45:00|4949.62|4948.12|4955.62|4954.12|4955.62|4954.12|4948.62|4947.12|3075
1724928600000|2024-08-29 10:50:00|4954.62|4953.12|4955.62|4954.12|4956.62|4955.12|4954.62|4953.12|2130
1724928900000|2024-08-29 10:55:00|4956.62|4955.12|4952.12|4950.62|4956.62|4955.12|4951.62|4950.12|2548
1724929200000|2024-08-29 11:00:00|4951.62|4950.12|4951.62|4950.12|4952.62|4951.12|4949.62|4948.12|3094
1724929500000|2024-08-29 11:05:00|4950.62|4949.12|4952.62|4951.12|4952.62|4951.12|4949.62|4948.12|2352
1724929800000|2024-08-29 11:10:00|4951.62|4950.12|4951.62|4950.12|4952.62|4951.12|4948.62|4947.12|2039
1724930100000|2024-08-29 11:15:00|4952.12|4950.62|4951.62|4950.12|4952.62|4951.12|4950.62|4949.12|2153
1724930400000|2024-08-29 11:20:00|4952.62|4951.12|4951.62|4950.12|4952.62|4951.12|4950.62|4949.12|1590
1724930700000|2024-08-29 11:25:00|4952.62|4951.12|4952.62|4951.12|4953.62|4952.12|4951.62|4950.12|766
1724931000000|2024-08-29 11:30:00|4953.62|4952.12|4953.62|4952.12|4955.62|4954.12|4952.62|4951.12|1562
1724931300000|2024-08-29 11:35:00|4954.62|4953.12|4956.62|4955.12|4958.62|4957.12|4954.62|4953.12|3837
1724931600000|2024-08-29 11:40:00|4956.27|4954.77|4959.27|4957.77|4959.27|4957.77|4956.27|4954.77|2179
1724931900000|2024-08-29 11:45:00|4959.77|4958.27|4962.27|4960.77|4963.27|4961.77|4959.27|4957.77|4251
1724932200000|2024-08-29 11:50:00|4963.27|4961.77|4959.27|4957.77|4963.27|4961.77|4958.27|4956.77|3975
1724932500000|2024-08-29 11:55:00|4958.27|4956.77|4957.27|4955.77|4959.27|4957.77|4957.27|4955.77|2022
1724932800000|2024-08-29 12:00:00|4956.27|4954.77|4957.27|4955.77|4958.27|4956.77|4956.27|4954.77|1022
1724933100000|2024-08-29 12:05:00|4956.27|4954.77|4957.27|4955.77|4958.27|4956.77|4955.27|4953.77|2492
1724933400000|2024-08-29 12:10:00|4956.77|4955.27|4956.27|4954.77|4957.27|4955.77|4955.27|4953.77|1925
1724933700000|2024-08-29 12:15:00|4955.27|4953.77|4953.27|4951.77|4955.27|4953.77|4952.27|4950.77|1214
1724934000000|2024-08-29 12:20:00|4954.27|4952.77|4955.27|4953.77|4955.27|4953.77|4951.27|4949.77|1625
1724934300000|2024-08-29 12:25:00|4954.77|4953.27|4956.77|4955.27|4957.77|4956.27|4953.27|4951.77|2017
1724934600000|2024-08-29 12:30:00|4957.27|4955.77|4961.27|4959.77|4963.27|4961.77|4957.27|4955.77|5287
1724934900000|2024-08-29 12:35:00|4960.27|4958.77|4957.27|4955.77|4960.27|4958.77|4956.27|4954.77|5172
1724935200000|2024-08-29 12:40:00|4956.27|4954.77|4956.27|4954.77|4958.27|4956.77|4955.27|4953.77|6575
1724935500000|2024-08-29 12:45:00|4957.27|4955.77|4961.27|4959.77|4962.27|4960.77|4956.27|4954.77|1622
1724935800000|2024-08-29 12:50:00|4962.27|4960.77|4964.27|4962.77|4964.27|4962.77|4961.27|4959.77|7540
1724936100000|2024-08-29 12:55:00|4963.27|4961.77|4963.27|4961.77|4964.27|4962.77|4962.27|4960.77|6441
1724936400000|2024-08-29 13:00:00|4962.27|4960.77|4961.27|4959.77|4963.27|4961.77|4960.27|4958.77|3458
1724936700000|2024-08-29 13:05:00|4960.27|4958.77|4958.27|4956.77|4961.27|4959.77|4958.27|4956.77|2643
1724937000000|2024-08-29 13:10:00|4957.27|4955.77|4959.27|4957.77|4960.27|4958.77|4957.27|4955.77|5009
1724937300000|2024-08-29 13:15:00|4958.77|4957.27|4961.27|4959.77|4961.27|4959.77|4958.27|4956.77|1290
1724937600000|2024-08-29 13:20:00|4961.77|4960.27|4961.27|4959.77|4962.27|4960.77|4960.27|4958.77|1333
1724937900000|2024-08-29 13:25:00|4960.27|4958.77|4963.27|4961.77|4964.27|4962.77|4960.27|4958.77|1769
1724938200000|2024-08-29 13:30:00|4962.27|4960.77|4962.27|4960.77|4963.27|4961.77|4960.27|4958.77|4717
1724938500000|2024-08-29 13:35:00|4961.27|4959.77|4953.27|4951.77|4962.27|4960.77|4953.27|4951.77|3600
1724938800000|2024-08-29 13:40:00|4953.77|4952.27|4950.27|4948.77|4954.27|4952.77|4949.27|4947.77|4762
1724939100000|2024-08-29 13:45:00|4951.27|4949.77|4953.27|4951.77|4954.27|4952.77|4950.27|4948.77|4344
1724939400000|2024-08-29 13:50:00|4952.77|4951.27|4950.27|4948.77|4952.77|4951.27|4946.27|4944.77|4415
1724939700000|2024-08-29 13:55:00|4951.27|4949.77|4954.27|4952.77|4955.27|4953.77|4950.27|4948.77|5735
1724940000000|2024-08-29 14:00:00|4955.27|4953.77|4956.27|4954.77|4957.27|4955.77|4954.27|4952.77|4630
1724940300000|2024-08-29 14:05:00|4957.27|4955.77|4957.27|4955.77|4961.27|4959.77|4954.27|4952.77|3790
1724940600000|2024-08-29 14:10:00|4957.28|4955.78|4961.28|4959.78|4962.28|4960.78|4957.28|4955.78|3963
1724940900000|2024-08-29 14:15:00|4961.78|4960.28|4959.28|4957.78|4962.28|4960.78|4956.28|4954.78|13618
1724941200000|2024-08-29 14:20:00|4960.28|4958.78|4959.28|4957.78|4961.28|4959.78|4956.28|4954.78|4546
1724941500000|2024-08-29 14:25:00|4958.78|4957.28|4960.28|4958.78|4961.28|4959.78|4958.28|4956.78|4478
1724941800000|2024-08-29 14:30:00|4961.28|4959.78|4958.28|4956.78|4961.28|4959.78|4958.28|4956.78|3469
1724942100000|2024-08-29 14:35:00|4958.78|4957.28|4962.28|4960.78|4962.28|4960.78|4958.28|4956.78|3530
1724942400000|2024-08-29 14:40:00|4963.28|4961.78|4960.28|4958.78|4963.28|4961.78|4959.28|4957.78|2336
1724942700000|2024-08-29 14:45:00|4959.28|4957.78|4961.28|4959.78|4961.28|4959.78|4959.28|4957.78|3402
1724943000000|2024-08-29 14:50:00|4960.28|4958.78|4962.28|4960.78|4963.28|4961.78|4960.28|4958.78|2917
1724943300000|2024-08-29 14:55:00|4963.28|4961.78|4958.28|4956.78|4963.28|4961.78|4957.28|4955.78|5143
1724943600000|2024-08-29 15:00:00|4958.78|4957.28|4960.28|4958.78|4961.28|4959.78|4958.78|4957.28|4712
1724943900000|2024-08-29 15:05:00|4961.28|4959.78|4959.28|4957.78|4962.28|4960.78|4957.28|4955.78|18007
1724944200000|2024-08-29 15:10:00|4960.28|4958.78|4964.28|4962.78|4964.28|4962.78|4959.28|4957.78|7720
1724944500000|2024-08-29 15:15:00|4965.28|4963.78|4963.28|4961.78|4966.28|4964.78|4962.28|4960.78|11500
1724944800000|2024-08-29 15:20:00|4962.28|4960.78|4962.28|4960.78|4963.28|4961.78|4960.28|4958.78|9327
1724945100000|2024-08-29 15:25:00|4963.28|4961.78|4963.28|4961.78|4963.28|4961.78|4961.28|4959.78|13078
1724945400000|2024-08-29 15:30:00|4964.28|4962.78|4967.28|4965.78|4967.28|4965.78|4963.28|4961.78|37465
1724945700000|2024-08-29 15:35:00|4966.28|4964.78|4971.28|4969.78|4971.28|4969.78|4966.28|4964.78|24540
1724946000000|2024-08-29 15:40:00|4970.28|4968.78|4971.28|4969.78|4972.28|4970.78|4970.28|4968.78|7111
1724946300000|2024-08-29 15:45:00|4972.28|4970.78|4973.28|4971.78|4973.28|4971.78|4971.28|4969.78|3502
1724946600000|2024-08-29 15:50:00|4973.78|4972.28|4975.28|4973.78|4976.28|4974.78|4973.28|4971.78|4006
1724946900000|2024-08-29 15:55:00|4974.28|4972.78|4977.28|4975.78|4978.28|4976.78|4974.28|4972.78|10216
1724947200000|2024-08-29 16:00:00|4977.78|4976.28|4980.28|4978.78|4981.28|4979.78|4977.28|4975.78|10415
1724947500000|2024-08-29 16:05:00|4979.28|4977.78|4980.28|4978.78|4982.28|4980.78|4979.28|4977.78|3515
1724947800000|2024-08-29 16:10:00|4979.28|4977.78|4980.28|4978.78|4980.28|4978.78|4978.28|4976.78|1547
1724948100000|2024-08-29 16:15:00|4979.28|4977.78|4978.28|4976.78|4980.28|4978.78|4977.28|4975.78|2468
1724948400000|2024-08-29 16:20:00|4979.28|4977.78|4980.28|4978.78|4980.28|4978.78|4978.28|4976.78|1315
1724948700000|2024-08-29 16:25:00|4979.28|4977.78|4979.28|4977.78|4980.28|4978.78|4979.28|4977.78|1169
1724949000000|2024-08-29 16:30:00|4979.78|4978.28|4979.28|4977.78|4980.28|4978.78|4979.28|4977.78|1967
1724949300000|2024-08-29 16:35:00|4978.28|4976.78|4978.28|4976.78|4978.28|4976.78|4977.28|4975.78|2062
1724949600000|2024-08-29 16:40:00|4977.28|4975.78|4978.28|4976.78|4978.28|4976.78|4977.28|4975.78|596
1724949900000|2024-08-29 16:45:00|4977.28|4975.78|4977.28|4975.78|4979.28|4977.78|4977.28|4975.78|1068
1724950200000|2024-08-29 16:50:00|4978.28|4976.78|4975.28|4973.78|4978.28|4976.78|4974.28|4972.78|2083
1724950500000|2024-08-29 16:55:00|4974.78|4973.28|4975.28|4973.78|4976.28|4974.78|4974.28|4972.78|856
1724950800000|2024-08-29 17:00:00|4974.28|4972.78|4971.28|4969.78|4974.28|4972.78|4971.28|4969.78|1210
1724951100000|2024-08-29 17:05:00|4971.78|4970.28|4969.28|4967.78|4972.28|4970.78|4969.28|4967.78|1465
1724951400000|2024-08-29 17:10:00|4969.78|4968.28|4968.28|4966.78|4970.28|4968.78|4967.28|4965.78|1681
1724951700000|2024-08-29 17:15:00|4969.28|4967.78|4969.28|4967.78|4970.28|4968.78|4968.28|4966.78|1009
1724952000000|2024-08-29 17:20:00|4968.28|4966.78|4968.28|4966.78|4969.28|4967.78|4968.28|4966.78|671
1724952300000|2024-08-29 17:25:00|4969.28|4967.78|4967.28|4965.78|4969.28|4967.78|4967.28|4965.78|1497
1724952600000|2024-08-29 17:30:00|4966.28|4964.78|4967.28|4965.78|4968.28|4966.78|4966.28|4964.78|824
1724952900000|2024-08-29 17:35:00|4966.28|4964.78|4964.28|4962.78|4967.28|4965.78|4964.28|4962.78|1379
1724953200000|2024-08-29 17:40:00|4964.78|4963.28|4965.28|4963.78|4966.28|4964.78|4964.28|4962.78|1140
1724953500000|2024-08-29 17:45:00|4965.78|4964.28|4964.28|4962.78|4966.28|4964.78|4964.28|4962.78|1170
1724953800000|2024-08-29 17:50:00|4965.28|4963.78|4968.28|4966.78|4968.28|4966.78|4964.28|4962.78|1530
1724954100000|2024-08-29 17:55:00|4969.28|4967.78|4969.78|4968.28|4970.28|4968.78|4968.28|4966.78|1159
1724954400000|2024-08-29 18:00:00|4969.28|4967.78|4967.28|4965.78|4969.28|4967.78|4964.28|4962.78|819
1724954700000|2024-08-29 18:05:00|4968.28|4966.78|4966.28|4964.78|4968.28|4966.78|4966.28|4964.78|863
1724955000000|2024-08-29 18:10:00|4965.28|4963.78|4965.78|4964.28|4967.28|4965.78|4965.28|4963.78|518
1724955300000|2024-08-29 18:15:00|4965.28|4963.78|4964.28|4962.78|4966.28|4964.78|4964.28|4962.78|380
1724955600000|2024-08-29 18:20:00|4965.28|4963.78|4965.28|4963.78|4965.28|4963.78|4964.28|4962.78|312
1724955900000|2024-08-29 18:25:00|4964.28|4962.78|4957.28|4955.78|4965.28|4963.78|4956.28|4954.78|2402
1724956200000|2024-08-29 18:30:00|4956.28|4954.78|4954.28|4952.78|4956.28|4954.78|4953.28|4951.78|1696
1724956500000|2024-08-29 18:35:00|4953.78|4952.28|4946.28|4944.78|4954.28|4952.78|4946.28|4944.78|2477
1724956800000|2024-08-29 18:40:00|4947.28|4945.78|4943.78|4942.28|4949.28|4947.78|4941.28|4939.78|2508
1724957100000|2024-08-29 18:45:00|4944.28|4942.78|4945.28|4943.78|4945.28|4943.78|4938.28|4936.78|2721
1724957400000|2024-08-29 18:50:00|4944.28|4942.78|4945.28|4943.78|4945.28|4943.78|4938.78|4937.28|1270
1724957700000|2024-08-29 18:55:00|4946.28|4944.78|4944.28|4942.78|4946.28|4944.78|4942.28|4940.78|804
1724958000000|2024-08-29 19:00:00|4945.28|4943.78|4941.28|4939.78|4945.28|4943.78|4940.78|4939.28|1412
1724958300000|2024-08-29 19:05:00|4941.78|4940.28|4943.28|4941.78|4944.28|4942.78|4941.28|4939.78|982
1724958600000|2024-08-29 19:10:00|4944.28|4942.78|4943.28|4941.78|4944.28|4942.78|4940.78|4939.28|931
1724958900000|2024-08-29 19:15:00|4942.78|4941.28|4946.28|4944.78|4948.28|4946.78|4942.28|4940.78|1288
1724959200000|2024-08-29 19:20:00|4947.28|4945.78|4947.28|4945.78|4947.28|4945.78|4944.28|4942.78|886
1724959500000|2024-08-29 19:25:00|4948.28|4946.78|4949.28|4947.78|4950.28|4948.78|4947.28|4945.78|517
1724959800000|2024-08-29 19:30:00|4949.78|4948.28|4950.28|4948.78|4951.28|4949.78|4948.28|4946.78|703
1724960100000|2024-08-29 19:35:00|4951.28|4949.78|4952.28|4950.78|4955.28|4953.78|4950.28|4948.78|1118
1724960400000|2024-08-29 19:40:00|4953.28|4951.78|4947.28|4945.78|4953.28|4951.78|4947.28|4945.78|996
1724960700000|2024-08-29 19:45:00|4947.78|4946.28|4945.28|4943.78|4949.28|4947.78|4945.28|4943.78|884
1724961000000|2024-08-29 19:50:00|4946.28|4944.78|4943.28|4941.78|4947.28|4945.78|4943.28|4941.78|1705
1724961300000|2024-08-29 19:55:00|4944.28|4942.78|4946.28|4944.78|4946.28|4944.78|4943.28|4941.78|1743
1724961600000|2024-08-29 20:00:00|4946.73|4943.73|4950.13|4947.13|4950.63|4947.63|4946.73|4943.73|115
1724961900000|2024-08-29 20:05:00|4949.93|4946.93|4952.73|4949.73|4953.03|4950.03|4949.83|4946.83|0
1724962200000|2024-08-29 20:10:00|4952.93|4949.93|4951.93|4948.93|4953.53|4950.53|4951.83|4948.83|0
1724962500000|2024-08-29 20:15:00|4952.13|4949.13|4953.03|4950.03|4953.03|4950.03|4951.93|4948.93|0
1724962800000|2024-08-29 20:20:00|4952.93|4949.93|4952.93|4949.93|4953.63|4950.63|4952.73|4949.73|0
1724963100000|2024-08-29 20:25:00|4952.73|4949.73|4953.33|4950.33|4953.63|4950.63|4952.73|4949.73|0
1724963400000|2024-08-29 20:30:00|4953.53|4950.53|4952.33|4949.33|4953.63|4950.63|4952.33|4949.33|0
1724963700000|2024-08-29 20:35:00|4952.23|4949.23|4952.43|4949.43|4953.03|4950.03|4951.93|4948.93|0
1724964000000|2024-08-29 20:40:00|4952.53|4949.53|4952.13|4949.13|4952.73|4949.73|4951.93|4948.93|0
1724964300000|2024-08-29 20:45:00|4951.93|4948.93|4951.33|4948.33|4952.13|4949.13|4951.33|4948.33|0
1724964600000|2024-08-29 20:50:00|4951.53|4948.53|4951.93|4948.93|4952.33|4949.33|4951.33|4948.33|0
1724964900000|2024-08-29 20:55:00|4952.13|4949.13|4952.03|4949.03|4952.63|4949.63|4951.93|4948.93|0
1724965200000|2024-08-29 21:00:00|4952.13|4949.13|4952.53|4949.53|4952.53|4949.53|4952.13|4949.13|0
1724965500000|2024-08-29 21:05:00|4952.43|4949.43|4951.83|4948.83|4952.43|4949.43|4951.83|4948.83|0
1724965800000|2024-08-29 21:10:00|4951.73|4948.73|4951.43|4948.43|4952.03|4949.03|4951.43|4948.43|0
1724966100000|2024-08-29 21:15:00|4951.53|4948.53|4951.63|4948.63|4952.43|4949.43|4951.43|4948.43|0
1724966400000|2024-08-29 21:20:00|4952.03|4949.03|4952.13|4949.13|4952.13|4949.13|4951.63|4948.63|0
1724966700000|2024-08-29 21:25:00|4952.03|4949.03|4952.23|4949.23|4952.23|4949.23|4951.83|4948.83|0
1724967000000|2024-08-29 21:30:00|4952.33|4949.33|4952.23|4949.23|4952.33|4949.33|4952.23|4949.23|0
1724967300000|2024-08-29 21:35:00|4952.33|4949.33|4952.83|4949.83|4952.83|4949.83|4952.33|4949.33|0
1724967600000|2024-08-29 21:40:00|4952.93|4949.93|4952.93|4949.93|4952.93|4949.93|4952.93|4949.93|0
1724967900000|2024-08-29 21:45:00|4952.73|4949.73|4952.73|4949.73|4953.13|4950.13|4952.63|4949.63|0
1724968200000|2024-08-29 21:50:00|4952.63|4949.63|4952.83|4949.83|4952.93|4949.93|4952.63|4949.63|0
1724968500000|2024-08-29 21:55:00|4952.73|4949.73|4952.63|4949.63|4952.83|4949.83|4952.43|4949.43|0
1724968800000|2024-08-29 22:00:00|4953.03|4950.03|4952.53|4949.53|4954.33|4951.33|4952.03|4949.03|0
1724969100000|2024-08-29 22:05:00|4952.23|4949.23|4950.03|4947.03|4952.23|4949.23|4948.23|4945.23|0
1724969400000|2024-08-29 22:10:00|4949.93|4946.93|4950.53|4947.53|4951.33|4948.33|4949.33|4946.33|0
1724969700000|2024-08-29 22:15:00|4950.63|4947.63|4951.73|4948.73|4952.33|4949.33|4950.43|4947.43|0
1724970000000|2024-08-29 22:20:00|4951.63|4948.63|4950.43|4947.43|4952.13|4949.13|4949.83|4946.83|0
1724970300000|2024-08-29 22:25:00|4950.33|4947.33|4951.33|4948.33|4951.53|4948.53|4950.13|4947.13|0
1724970600000|2024-08-29 22:30:00|4951.23|4948.23|4950.93|4947.93|4951.63|4948.63|4950.73|4947.73|0
1724970900000|2024-08-29 22:35:00|4950.73|4947.73|4950.93|4947.93|4950.93|4947.93|4950.43|4947.43|0
1724971200000|2024-08-29 22:40:00|4950.83|4947.83|4951.8|4948.8|4951.9|4948.9|4950.63|4947.63|0
1724971500000|2024-08-29 22:45:00|4951.9|4948.9|4951.1|4948.1|4951.9|4948.9|4950.6|4947.6|0
1724971800000|2024-08-29 22:50:00|4951|4948|4950.9|4947.9|4951.4|4948.4|4950.7|4947.7|0
1724972100000|2024-08-29 22:55:00|4950.8|4947.8|4951.1|4948.1|4951.2|4948.2|4950.7|4947.7|0
1724972400000|2024-08-29 23:00:00|4951|4948|4950.5|4947.5|4951.1|4948.1|4950|4947|0
1724972700000|2024-08-29 23:05:00|4950.4|4947.4|4951.2|4948.2|4951.4|4948.4|4950.1|4947.1|0
1724973000000|2024-08-29 23:10:00|4951.3|4948.3|4951.7|4948.7|4951.7|4948.7|4951.1|4948.1|0
1724973300000|2024-08-29 23:15:00|4951.6|4948.6|4951.4|4948.4|4951.8|4948.8|4951.2|4948.2|0
1724973600000|2024-08-29 23:20:00|4951.3|4948.3|4952|4949|4952.4|4949.4|4951.3|4948.3|0
1724973900000|2024-08-29 23:25:00|4952.1|4949.1|4952.1|4949.1|4952.3|4949.3|4951.7|4948.7|0
1724974200000|2024-08-29 23:30:00|4952|4949|4950.9|4947.9|4952.1|4949.1|4950.7|4947.7|0
1724974500000|2024-08-29 23:35:00|4950.8|4947.8|4950.7|4947.7|4951.4|4948.4|4950.6|4947.6|0
1724974800000|2024-08-29 23:40:00|4950.6|4947.6|4950.8|4947.8|4951.1|4948.1|4950.3|4947.3|0
1724975100000|2024-08-29 23:45:00|4950.9|4947.9|4951.8|4948.8|4952|4949|4950.6|4947.6|0
1724975400000|2024-08-29 23:50:00|4951.9|4948.9|4950.7|4947.7|4951.9|4948.9|4950.4|4947.4|0
1724975700000|2024-08-29 23:55:00|4950.6|4947.6|4950.6|4947.6|4951.1|4948.1|4950.6|4947.6|0
1724976000000|2024-08-30 00:00:00|4950.7|4947.7|4948.7|4945.7|4950.9|4947.9|4948.4|4945.4|0
1724976300000|2024-08-30 00:05:00|4948.6|4945.6|4946.3|4943.3|4948.9|4945.9|4945.7|4942.7|0
1724976600000|2024-08-30 00:10:00|4946.2|4943.2|4945.7|4942.7|4947|4944|4945.6|4942.6|0
1724976900000|2024-08-30 00:15:00|4945.8|4942.8|4948|4946|4950|4948|4945.8|4942.8|525
1724977200000|2024-08-30 00:20:00|4949|4947|4949|4947|4950|4948|4947|4945|189
1724977500000|2024-08-30 00:25:00|4950|4948|4952|4950|4953|4951|4950|4948|200
1724977800000|2024-08-30 00:30:00|4952.5|4950.5|4953|4951|4955|4953|4952|4950|110
1724978100000|2024-08-30 00:35:00|4952.5|4950.5|4952|4950|4953|4951|4952|4950|43
1724978400000|2024-08-30 00:40:00|4953|4951|4953|4951|4953|4951|4953|4951|23
1724978700000|2024-08-30 00:45:00|4952|4950|4953|4951|4953|4951|4951|4949|59
1724979000000|2024-08-30 00:50:00|4952|4950|4951|4949|4952|4950|4951|4949|40
1724979300000|2024-08-30 00:55:00|4952|4950|4951|4949|4953|4951|4951|4949|65
1724979600000|2024-08-30 01:00:00|4952|4950|4954|4952|4954|4952|4952|4950|42
1724979900000|2024-08-30 01:05:00|4954.5|4952.5|4952.5|4950.5|4955|4953|4952|4950|216
1724980200000|2024-08-30 01:10:00|4952|4950|4952|4950|4953|4951|4952|4950|27
1724980500000|2024-08-30 01:15:00|4951|4949|4951|4949|4952.5|4950.5|4951|4949|33
1724980800000|2024-08-30 01:20:00|4951.5|4949.5|4952.5|4950.5|4953|4951|4951|4949|44
1724981100000|2024-08-30 01:25:00|4953|4951|4951|4949|4953|4951|4951|4949|65
1724981400000|2024-08-30 01:30:00|4952|4950|4954|4952|4954|4952|4951|4949|183
1724981700000|2024-08-30 01:35:00|4953|4951|4953.5|4951.5|4954|4952|4953|4951|56
1724982000000|2024-08-30 01:40:00|4954|4952|4954|4952|4954|4952|4953.5|4951.5|11
1724982300000|2024-08-30 01:45:00|4955|4953|4954|4952|4955|4953|4954|4952|50
1724982600000|2024-08-30 01:50:00|4955|4953|4955|4953|4955|4953|4954|4952|49
1724982900000|2024-08-30 01:55:00|4954|4952|4954|4952|4955|4953|4953|4951|91
1724983200000|2024-08-30 02:00:00|4953|4951|4955|4953|4956|4954|4953|4951|89
1724983500000|2024-08-30 02:05:00|4955.5|4953.5|4954|4952|4955.5|4953.5|4954|4952|24
1724983800000|2024-08-30 02:10:00|4955|4953|4955|4953|4956|4954|4955|4953|27
1724984100000|2024-08-30 02:15:00|4955.5|4953.5|4955|4953|4956|4954|4955|4953|24
1724984400000|2024-08-30 02:20:00|4956|4954|4956|4954|4956|4954|4955|4953|32
1724984700000|2024-08-30 02:25:00|4957|4955|4957|4955|4957|4955|4956|4954|53
1724985000000|2024-08-30 02:30:00|4957.5|4955.5|4958|4956|4958|4956|4957.5|4955.5|35
1724985300000|2024-08-30 02:35:00|||||||||20
1724985600000|2024-08-30 02:40:00|4957|4955|4958|4956|4958|4956|4957|4955|23
1724985900000|2024-08-30 02:45:00|||||||||86
1724986200000|2024-08-30 02:50:00|||||||||48
1724986500000|2024-08-30 02:55:00|4957|4955|4959|4957|4959|4957|4957|4955|53
1724986800000|2024-08-30 03:00:00|4958|4956|4957|4955|4959|4957|4956|4954|63
1724987100000|2024-08-30 03:05:00|4956|4954|4955|4953|4956.5|4954.5|4954.5|4952.5|107
1724987400000|2024-08-30 03:10:00|4954.5|4952.5|4954|4952|4955|4953|4954|4952|25
1724987700000|2024-08-30 03:15:00|4955|4953|4954|4952|4955|4953|4954|4952|24
1724988000000|2024-08-30 03:20:00|4953|4951|4953|4951|4953|4951|4953|4951|23
1724988300000|2024-08-30 03:25:00|||||||||35
1724988600000|2024-08-30 03:30:00|||||||||29
1724988900000|2024-08-30 03:35:00|4952|4950|4952|4950|4952|4950|4952|4950|78
1724989200000|2024-08-30 03:40:00|4951|4949|4952|4950|4952|4950|4951|4949|72
1724989500000|2024-08-30 03:45:00|4952.5|4950.5|4952|4950|4953|4951|4952|4950|50
1724989800000|2024-08-30 03:50:00|4953|4951|4952|4950|4953|4951|4952|4950|41
1724990100000|2024-08-30 03:55:00|4953|4951|4953|4951|4953|4951|4953|4951|19
1724990400000|2024-08-30 04:00:00|4952.5|4950.5|4951.5|4949.5|4952.5|4950.5|4951.5|4949.5|20
1724990700000|2024-08-30 04:05:00|4951|4949|4951|4949|4951|4949|4951|4949|26
1724991000000|2024-08-30 04:10:00|4950|4948|4950|4948|4950.5|4948.5|4950|4948|66
1724991300000|2024-08-30 04:15:00|4949|4947|4949|4947|4949|4947|4949|4947|99
1724991600000|2024-08-30 04:20:00|4950|4948|4950|4948|4950|4948|4950|4948|18
1724991900000|2024-08-30 04:25:00|4949|4947|4949|4947|4949|4947|4948|4946|65
1724992200000|2024-08-30 04:30:00|4948|4946|4950|4948|4950|4948|4948|4946|87
1724992500000|2024-08-30 04:35:00|4951|4949|4951|4949|4951|4949|4950|4948|36
1724992800000|2024-08-30 04:40:00|4952|4950|4953|4951|4953|4951|4952|4950|49
1724993100000|2024-08-30 04:45:00|4954|4952|4954|4952|4954|4952|4954|4952|81
1724993400000|2024-08-30 04:50:00|4955|4953|4954|4952|4955|4953|4954|4952|48
1724993700000|2024-08-30 04:55:00|4953|4951|4954|4952|4954|4952|4953|4951|87
1724994000000|2024-08-30 05:00:00|4953|4951|4955|4953|4956|4954|4952|4950|501
1724994300000|2024-08-30 05:05:00|4956|4954|4955|4953|4956|4954|4954|4952|123
1724994600000|2024-08-30 05:10:00|4954|4952|4955|4953|4956|4954|4954|4952|134
1724994900000|2024-08-30 05:15:00|4954|4952|4954|4952|4954|4952|4954|4952|48
1724995200000|2024-08-30 05:20:00|4953|4951|4954|4952|4954|4952|4953|4951|32
1724995500000|2024-08-30 05:25:00|4953|4951|4954|4952|4955|4953|4953|4951|174
1724995800000|2024-08-30 05:30:00|4955|4953|4954|4952|4955|4953|4954|4952|291
1724996100000|2024-08-30 05:35:00|4955|4953|4957|4955|4957|4955|4955|4953|221
1724996400000|2024-08-30 05:40:00|4957.5|4955.5|4957|4955|4958|4956|4957|4955|142
1724996700000|2024-08-30 05:45:00|4958|4956|4959|4957|4959|4957|4957|4955|231
1724997000000|2024-08-30 05:50:00|4960|4958|4960|4958|4962|4960|4958|4956|990
1724997300000|2024-08-30 05:55:00|4961|4959|4958|4956|4962|4960|4957|4955|343
1724997600000|2024-08-30 06:00:00|4957.75|4956.25|4957.75|4956.25|4962.75|4961.25|4954.75|4953.25|1360
1724997900000|2024-08-30 06:05:00|4958.75|4957.25|4961.75|4960.25|4961.75|4960.25|4957.25|4955.75|1387
1724998200000|2024-08-30 06:10:00|4962.75|4961.25|4961.75|4960.25|4963.75|4962.25|4959.75|4958.25|890
1724998500000|2024-08-30 06:15:00|4960.75|4959.25|4959.75|4958.25|4961.75|4960.25|4958.75|4957.25|854
1724998800000|2024-08-30 06:20:00|4958.75|4957.25|4958.75|4957.25|4960.75|4959.25|4957.75|4956.25|976
1724999100000|2024-08-30 06:25:00|4959.75|4958.25|4958.75|4957.25|4959.75|4958.25|4958.75|4957.25|368
1724999400000|2024-08-30 06:30:00|4958.25|4956.75|4959.75|4958.25|4960.75|4959.25|4957.75|4956.25|626
1724999700000|2024-08-30 06:35:00|4958.75|4957.25|4954.75|4953.25|4958.75|4957.25|4954.75|4953.25|2313
1725000000000|2024-08-30 06:40:00|4955.75|4954.25|4957.75|4956.25|4957.75|4956.25|4955.75|4954.25|379
1725000300000|2024-08-30 06:45:00|4954.75|4953.25|4956.75|4955.25|4957.75|4956.25|4953.75|4952.25|1050
1725000600000|2024-08-30 06:50:00|4955.75|4954.25|4957.75|4956.25|4958.75|4957.25|4955.75|4954.25|664
1725000900000|2024-08-30 06:55:00|4958.75|4957.25|4955.75|4954.25|4958.75|4957.25|4955.25|4953.75|1714
1725001200000|2024-08-30 07:00:00|4957.75|4956.25|4960.75|4959.25|4962.75|4961.25|4956.75|4955.25|7954
1725001500000|2024-08-30 07:05:00|4961.75|4960.25|4964.75|4963.25|4964.75|4963.25|4960.75|4959.25|3389
1725001800000|2024-08-30 07:10:00|4963.75|4962.25|4966.75|4965.25|4966.75|4965.25|4961.75|4960.25|2935
1725002100000|2024-08-30 07:15:00|4965.75|4964.25|4966.75|4965.25|4967.75|4966.25|4964.75|4963.25|4656
1725002400000|2024-08-30 07:20:00|4967.75|4966.25|4965.75|4964.25|4967.75|4966.25|4965.75|4964.25|1772
1725002700000|2024-08-30 07:25:00|4966.25|4964.75|4967.75|4966.25|4968.75|4967.25|4965.75|4964.25|4072
1725003000000|2024-08-30 07:30:00|4968.25|4966.75|4969.75|4968.25|4969.75|4968.25|4967.75|4966.25|5328
1725003300000|2024-08-30 07:35:00|4970.75|4969.25|4973.75|4972.25|4973.75|4972.25|4970.75|4969.25|5440
1725003600000|2024-08-30 07:40:00|4974.55|4973.05|4975.55|4974.05|4976.55|4975.05|4973.55|4972.05|3365
1725003900000|2024-08-30 07:45:00|4976.55|4975.05|4970.55|4969.05|4976.55|4975.05|4970.55|4969.05|2554
1725004200000|2024-08-30 07:50:00|4971.55|4970.05|4972.55|4971.05|4973.55|4972.05|4970.55|4969.05|1818
1725004500000|2024-08-30 07:55:00|4973.55|4972.05|4973.55|4972.05|4975.55|4974.05|4972.55|4971.05|2568
1725004800000|2024-08-30 08:00:00|4974.05|4972.55|4973.55|4972.05|4974.55|4973.05|4972.55|4971.05|1197
1725005100000|2024-08-30 08:05:00|4974.05|4972.55|4972.55|4971.05|4974.55|4973.05|4971.55|4970.05|1454
1725005400000|2024-08-30 08:10:00|4973.05|4971.55|4976.55|4975.05|4976.55|4975.05|4972.55|4971.05|2403
1725005700000|2024-08-30 08:15:00|4975.55|4974.05|4973.55|4972.05|4976.55|4975.05|4973.55|4972.05|2720
1725006000000|2024-08-30 08:20:00|4972.55|4971.05|4971.55|4970.05|4972.55|4971.05|4970.55|4969.05|2826
1725006300000|2024-08-30 08:25:00|4972.55|4971.05|4974.55|4973.05|4975.55|4974.05|4972.55|4971.05|3316
1725006600000|2024-08-30 08:30:00|4973.55|4972.05|4974.55|4973.05|4974.55|4973.05|4972.55|4971.05|1355
1725006900000|2024-08-30 08:35:00|4975.55|4974.05|4976.55|4975.05|4976.55|4975.05|4974.55|4973.05|1361
1725007200000|2024-08-30 08:40:00|4975.55|4974.05|4976.55|4975.05|4976.55|4975.05|4974.55|4973.05|1301
1725007500000|2024-08-30 08:45:00|4977.55|4976.05|4974.55|4973.05|4977.55|4976.05|4973.55|4972.05|5451
1725007800000|2024-08-30 08:50:00|4973.55|4972.05|4973.55|4972.05|4974.55|4973.05|4972.55|4971.05|2069
1725008100000|2024-08-30 08:55:00|4974.05|4972.55|4975.55|4974.05|4975.55|4974.05|4973.55|4972.05|2430
1725008400000|2024-08-30 09:00:00|4974.55|4973.05|4977.55|4976.05|4977.55|4976.05|4974.55|4973.05|909
1725008700000|2024-08-30 09:05:00|4976.55|4975.05|4977.55|4976.05|4977.55|4976.05|4976.55|4975.05|694
1725009000000|2024-08-30 09:10:00|4979.55|4978.05|4981.55|4980.05|4981.55|4980.05|4978.55|4977.05|2051
1725009300000|2024-08-30 09:15:00|4980.55|4979.05|4981.55|4980.05|4982.55|4981.05|4980.55|4979.05|4367
1725009600000|2024-08-30 09:20:00|4980.55|4979.05|4980.55|4979.05|4981.55|4980.05|4980.55|4979.05|3905
1725009900000|2024-08-30 09:25:00|||||||||2262
1725010200000|2024-08-30 09:30:00|4977.56|4976.06|4974.56|4973.06|4978.56|4977.06|4974.56|4973.06|2661
1725010500000|2024-08-30 09:35:00|4975.06|4973.56|4978.56|4977.06|4978.56|4977.06|4974.56|4973.06|2267
1725010800000|2024-08-30 09:40:00|4977.56|4976.06|4977.56|4976.06|4978.56|4977.06|4975.56|4974.06|5356
1725011100000|2024-08-30 09:45:00|4978.56|4977.06|4979.56|4978.06|4979.56|4978.06|4977.56|4976.06|3559
1725011400000|2024-08-30 09:50:00|4978.56|4977.06|4979.56|4978.06|4979.56|4978.06|4977.56|4976.06|6483
1725011700000|2024-08-30 09:55:00|4980.56|4979.06|4979.56|4978.06|4981.56|4980.06|4978.56|4977.06|11427
1725012000000|2024-08-30 10:00:00|4978.56|4977.06|4976.56|4975.06|4978.56|4977.06|4975.56|4974.06|5394
1725012300000|2024-08-30 10:05:00|4977.56|4976.06|4975.56|4974.06|4977.56|4976.06|4974.56|4973.06|3239
1725012600000|2024-08-30 10:10:00|4974.56|4973.06|4976.56|4975.06|4976.56|4975.06|4974.56|4973.06|3283
1725012900000|2024-08-30 10:15:00|4976.06|4974.56|4976.56|4975.06|4976.56|4975.06|4975.56|4974.06|1529
1725013200000|2024-08-30 10:20:00|4977.56|4976.06|4975.56|4974.06|4977.56|4976.06|4974.56|4973.06|2440
1725013500000|2024-08-30 10:25:00|4976.56|4975.06|4976.56|4975.06|4976.56|4975.06|4975.56|4974.06|1677
1725013800000|2024-08-30 10:30:00|4975.56|4974.06|4974.56|4973.06|4976.56|4975.06|4974.56|4973.06|2063
1725014100000|2024-08-30 10:35:00|4973.56|4972.06|4974.56|4973.06|4974.56|4973.06|4973.56|4972.06|2504
1725014400000|2024-08-30 10:40:00|4975.56|4974.06|4976.06|4974.56|4976.56|4975.06|4974.56|4973.06|2469
1725014700000|2024-08-30 10:45:00|4976.56|4975.06|4977.56|4976.06|4977.56|4976.06|4976.56|4975.06|1822
1725015000000|2024-08-30 10:50:00|4978.56|4977.06|4977.56|4976.06|4978.56|4977.06|4977.56|4976.06|2508
1725015300000|2024-08-30 10:55:00|4978.56|4977.06|4979.56|4978.06|4979.56|4978.06|4976.56|4975.06|2022
1725015600000|2024-08-30 11:00:00|4980.56|4979.06|4978.56|4977.06|4981.56|4980.06|4977.56|4976.06|3140
1725015900000|2024-08-30 11:05:00|4978.06|4976.56|4977.56|4976.06|4978.56|4977.06|4977.56|4976.06|1523
1725016200000|2024-08-30 11:10:00|4977.06|4975.56|4975.56|4974.06|4977.56|4976.06|4975.56|4974.06|4113
1725016500000|2024-08-30 11:15:00|4976.06|4974.56|4975.56|4974.06|4977.56|4976.06|4975.56|4974.06|1028
1725016800000|2024-08-30 11:20:00|4974.56|4973.06|4971.56|4970.06|4974.56|4973.06|4971.56|4970.06|1174
1725017100000|2024-08-30 11:25:00|4972.56|4971.06|4971.56|4970.06|4973.56|4972.06|4971.56|4970.06|1253
1725017400000|2024-08-30 11:30:00|4972.06|4970.56|4972.56|4971.06|4973.56|4972.06|4971.56|4970.06|878
1725017700000|2024-08-30 11:35:00|4973.56|4972.06|4973.56|4972.06|4974.56|4973.06|4973.06|4971.56|837
1725018000000|2024-08-30 11:40:00|4973.21|4971.71|4971.21|4969.71|4974.21|4972.71|4970.21|4968.71|2114
1725018300000|2024-08-30 11:45:00|4972.21|4970.71|4972.21|4970.71|4973.21|4971.71|4972.21|4970.71|1258
1725018600000|2024-08-30 11:50:00|4973.21|4971.71|4974.21|4972.71|4974.21|4972.71|4973.21|4971.71|482
1725018900000|2024-08-30 11:55:00|4973.71|4972.21|4974.21|4972.71|4975.21|4973.71|4973.21|4971.71|2892
1725019200000|2024-08-30 12:00:00|4975.21|4973.71|4975.21|4973.71|4976.21|4974.71|4974.21|4972.71|1308
1725019500000|2024-08-30 12:05:00|4976.21|4974.71|4976.21|4974.71|4976.21|4974.71|4975.21|4973.71|1648
1725019800000|2024-08-30 12:10:00|4977.21|4975.71|4976.21|4974.71|4977.21|4975.71|4975.21|4973.71|2010
1725020100000|2024-08-30 12:15:00|4975.21|4973.71|4977.21|4975.71|4977.21|4975.71|4975.21|4973.71|1454
1725020400000|2024-08-30 12:20:00|4978.21|4976.71|4978.21|4976.71|4979.21|4977.71|4977.21|4975.71|2459
1725020700000|2024-08-30 12:25:00|4979.21|4977.71|4978.21|4976.71|4980.21|4978.71|4978.21|4976.71|947
1725021000000|2024-08-30 12:30:00|4979.21|4977.71|4976.21|4974.71|4980.21|4978.71|4976.21|4974.71|2464
1725021300000|2024-08-30 12:35:00|4977.21|4975.71|4976.21|4974.71|4977.21|4975.71|4974.21|4972.71|1762
1725021600000|2024-08-30 12:40:00|4975.21|4973.71|4975.21|4973.71|4978.21|4976.71|4975.21|4973.71|2780
1725021900000|2024-08-30 12:45:00|4974.21|4972.71|4972.21|4970.71|4975.71|4974.21|4972.21|4970.71|2226
1725022200000|2024-08-30 12:50:00|4971.71|4970.21|4969.71|4968.21|4972.21|4970.71|4969.21|4967.71|2619
1725022500000|2024-08-30 12:55:00|4969.21|4967.71|4970.21|4968.71|4971.21|4969.71|4968.21|4966.71|3793
1725022800000|2024-08-30 13:00:00|4969.71|4968.21|4970.21|4968.71|4970.21|4968.71|4968.21|4966.71|2021
1725023100000|2024-08-30 13:05:00|4969.21|4967.71|4971.21|4969.71|4972.21|4970.71|4969.21|4967.71|3420
1725023400000|2024-08-30 13:10:00|4970.21|4968.71|4970.21|4968.71|4971.21|4969.71|4969.21|4967.71|1525
1725023700000|2024-08-30 13:15:00|4969.71|4968.21|4970.21|4968.71|4970.21|4968.71|4969.21|4967.71|3523
1725024000000|2024-08-30 13:20:00|4971.21|4969.71|4971.21|4969.71|4972.21|4970.71|4970.21|4968.71|1786
1725024300000|2024-08-30 13:25:00|4970.21|4968.71|4973.21|4971.71|4973.21|4971.71|4970.21|4968.71|1582
1725024600000|2024-08-30 13:30:00|4972.21|4970.71|4969.21|4967.71|4973.21|4971.71|4967.21|4965.71|5487
1725024900000|2024-08-30 13:35:00|4970.21|4968.71|4969.21|4967.71|4970.21|4968.71|4967.21|4965.71|3120
1725025200000|2024-08-30 13:40:00|4970.21|4968.71|4971.21|4969.71|4972.21|4970.71|4969.21|4967.71|7041
1725025500000|2024-08-30 13:45:00|4972.21|4970.71|4966.21|4964.71|4972.21|4970.71|4966.21|4964.71|3089
1725025800000|2024-08-30 13:50:00|4965.21|4963.71|4970.21|4968.71|4971.21|4969.71|4965.21|4963.71|3858
1725026100000|2024-08-30 13:55:00|4969.71|4968.21|4971.21|4969.71|4971.21|4969.71|4968.21|4966.71|3310
1725026400000|2024-08-30 14:00:00|4970.71|4969.21|4971.21|4969.71|4974.21|4972.71|4970.21|4968.71|4132
1725026700000|2024-08-30 14:05:00|4972.21|4970.71|4973.21|4971.71|4973.21|4971.71|4970.21|4968.71|11082
1725027000000|2024-08-30 14:10:00|4973.16|4971.66|4968.16|4966.66|4973.16|4971.66|4967.16|4965.66|2992
1725027300000|2024-08-30 14:15:00|4967.16|4965.66|4972.16|4970.66|4972.16|4970.66|4966.16|4964.66|2557
1725027600000|2024-08-30 14:20:00|4971.16|4969.66|4971.16|4969.66|4973.16|4971.66|4969.16|4967.66|1781
1725027900000|2024-08-30 14:25:00|4972.16|4970.66|4970.16|4968.66|4972.16|4970.66|4969.16|4967.66|2627
1725028200000|2024-08-30 14:30:00|4971.16|4969.66|4968.16|4966.66|4973.16|4971.66|4968.16|4966.66|4257
1725028500000|2024-08-30 14:35:00|4969.16|4967.66|4966.16|4964.66|4969.16|4967.66|4965.16|4963.66|5451
1725028800000|2024-08-30 14:40:00|4967.16|4965.66|4963.16|4961.66|4968.16|4966.66|4962.16|4960.66|6218
1725029100000|2024-08-30 14:45:00|4964.16|4962.66|4966.16|4964.66|4966.16|4964.66|4962.16|4960.66|4992
1725029400000|2024-08-30 14:50:00|4965.16|4963.66|4964.16|4962.66|4966.16|4964.66|4964.16|4962.66|5252
1725029700000|2024-08-30 14:55:00|4965.16|4963.66|4962.16|4960.66|4966.16|4964.66|4961.16|4959.66|5065
1725030000000|2024-08-30 15:00:00|4961.16|4959.66|4961.16|4959.66|4964.16|4962.66|4961.16|4959.66|5700
1725030300000|2024-08-30 15:05:00|4962.16|4960.66|4965.16|4963.66|4965.16|4963.66|4961.16|4959.66|8360
1725030600000|2024-08-30 15:10:00|4965.66|4964.16|4967.16|4965.66|4967.16|4965.66|4965.16|4963.66|10709
1725030900000|2024-08-30 15:15:00|4966.16|4964.66|4964.16|4962.66|4967.16|4965.66|4964.16|4962.66|7477
1725031200000|2024-08-30 15:20:00|4963.16|4961.66|4963.16|4961.66|4964.16|4962.66|4963.16|4961.66|8735
1725031500000|2024-08-30 15:25:00|4962.16|4960.66|4960.16|4958.66|4963.16|4961.66|4960.16|4958.66|39063
1725031800000|2024-08-30 15:30:00|4959.16|4957.66|4958.16|4956.66|4959.16|4957.66|4953.16|4951.66|60494
1725032100000|2024-08-30 15:35:00|4957.16|4955.66|4957.16|4955.66|4959.16|4957.66|4956.16|4954.66|22458
1725032400000|2024-08-30 15:40:00|4958.16|4956.66|4957.16|4955.66|4959.16|4957.66|4957.16|4955.66|7433
1725032700000|2024-08-30 15:45:00|4958.16|4956.66|4957.16|4955.66|4959.16|4957.66|4955.16|4953.66|6479
1725033000000|2024-08-30 15:50:00|4956.16|4954.66|4957.16|4955.66|4958.16|4956.66|4956.16|4954.66|8523
1725033300000|2024-08-30 15:55:00|4957.66|4956.16|4955.16|4953.66|4958.16|4956.66|4953.16|4951.66|10069
1725033600000|2024-08-30 16:00:00|4954.16|4952.66|4954.16|4952.66|4954.16|4952.66|4950.16|4948.66|5326
1725033900000|2024-08-30 16:05:00|4953.16|4951.66|4955.16|4953.66|4955.16|4953.66|4953.16|4951.66|2661
1725034200000|2024-08-30 16:10:00|4956.16|4954.66|4955.16|4953.66|4956.16|4954.66|4955.16|4953.66|2349
1725034500000|2024-08-30 16:15:00|4954.16|4952.66|4953.16|4951.66|4956.16|4954.66|4952.16|4950.66|1530
1725034800000|2024-08-30 16:20:00|4952.16|4950.66|4951.16|4949.66|4953.16|4951.66|4951.16|4949.66|1169
1725035100000|2024-08-30 16:25:00|4952.16|4950.66|4949.16|4947.66|4952.16|4950.66|4948.16|4946.66|2595
1725035400000|2024-08-30 16:30:00|4948.16|4946.66|4944.16|4942.66|4949.16|4947.66|4944.16|4942.66|2872
1725035700000|2024-08-30 16:35:00|4943.16|4941.66|4946.16|4944.66|4946.16|4944.66|4942.16|4940.66|1657
1725036000000|2024-08-30 16:40:00|4945.16|4943.66|4946.16|4944.66|4946.16|4944.66|4944.16|4942.66|1517
1725036300000|2024-08-30 16:45:00|4945.16|4943.66|4947.16|4945.66|4948.16|4946.66|4945.16|4943.66|1770
1725036600000|2024-08-30 16:50:00|4948.16|4946.66|4951.16|4949.66|4952.16|4950.66|4948.16|4946.66|1420
1725036900000|2024-08-30 16:55:00|4951.66|4950.16|4952.16|4950.66|4953.16|4951.66|4951.16|4949.66|833
1725037200000|2024-08-30 17:00:00|4952.66|4951.16|4955.16|4953.66|4955.16|4953.66|4952.16|4950.66|1194
1725037500000|2024-08-30 17:05:00|4954.16|4952.66|4953.16|4951.66|4955.16|4953.66|4952.16|4950.66|538
1725037800000|2024-08-30 17:10:00|4954.16|4952.66|4954.16|4952.66|4955.16|4953.66|4952.16|4950.66|958
1725038100000|2024-08-30 17:15:00|4954.66|4953.16|4951.16|4949.66|4955.16|4953.66|4950.16|4948.66|660
1725038400000|2024-08-30 17:20:00|4952.16|4950.66|4951.16|4949.66|4953.16|4951.66|4950.16|4948.66|955
1725038700000|2024-08-30 17:25:00|4952.16|4950.66|4952.16|4950.66|4953.16|4951.66|4951.16|4949.66|688
1725039000000|2024-08-30 17:30:00|4953.16|4951.66|4954.16|4952.66|4954.16|4952.66|4952.16|4950.66|751
1725039300000|2024-08-30 17:35:00|4953.16|4951.66|4953.16|4951.66|4955.16|4953.66|4953.16|4951.66|437
1725039600000|2024-08-30 17:40:00|4954.16|4952.66|4953.16|4951.66|4955.16|4953.66|4953.16|4951.66|1244
1725039900000|2024-08-30 17:45:00|4952.16|4950.66|4952.16|4950.66|4953.16|4951.66|4951.16|4949.66|570
1725040200000|2024-08-30 17:50:00|4953.16|4951.66|4953.16|4951.66|4953.16|4951.66|4952.16|4950.66|467
1725040500000|2024-08-30 17:55:00|4952.16|4950.66|4951.16|4949.66|4952.16|4950.66|4951.16|4949.66|1070
1725040800000|2024-08-30 18:00:00|4952.16|4950.66|4952.16|4950.66|4953.16|4951.66|4950.16|4948.66|579
1725041100000|2024-08-30 18:05:00|4952.66|4951.16|4954.16|4952.66|4955.16|4953.66|4952.16|4950.66|1651
1725041400000|2024-08-30 18:10:00|4953.66|4952.16|4955.16|4953.66|4955.16|4953.66|4953.16|4951.66|1749
1725041700000|2024-08-30 18:15:00|4954.66|4953.16|4954.16|4952.66|4955.16|4953.66|4954.16|4952.66|221
1725042000000|2024-08-30 18:20:00|4955.16|4953.66|4954.16|4952.66|4955.16|4953.66|4954.16|4952.66|271
1725042300000|2024-08-30 18:25:00|4955.16|4953.66|4954.16|4952.66|4956.16|4954.66|4954.16|4952.66|1244
1725042600000|2024-08-30 18:30:00|4954.66|4953.16|4955.16|4953.66|4955.16|4953.66|4954.66|4953.16|309
1725042900000|2024-08-30 18:35:00|4956.16|4954.66|4955.16|4953.66|4956.16|4954.66|4955.16|4953.66|1187
1725043200000|2024-08-30 18:40:00|4955.66|4954.16|4956.16|4954.66|4957.16|4955.66|4955.16|4953.66|441
1725043500000|2024-08-30 18:45:00|4956.66|4955.16|4958.16|4956.66|4958.16|4956.66|4956.16|4954.66|370
1725043800000|2024-08-30 18:50:00|4959.16|4957.66|4958.16|4956.66|4960.16|4958.66|4958.16|4956.66|564
1725044100000|2024-08-30 18:55:00|4957.66|4956.16|4958.16|4956.66|4958.16|4956.66|4957.16|4955.66|1351
1725044400000|2024-08-30 19:00:00|4958.66|4957.16|4958.16|4956.66|4959.16|4957.66|4958.16|4956.66|626
1725044700000|2024-08-30 19:05:00|4959.16|4957.66|4959.16|4957.66|4960.16|4958.66|4958.16|4956.66|494
1725045000000|2024-08-30 19:10:00|4958.16|4956.66|4957.16|4955.66|4959.16|4957.66|4955.16|4953.66|513
1725045300000|2024-08-30 19:15:00|4956.16|4954.66|4958.16|4956.66|4958.16|4956.66|4956.16|4954.66|844
1725045600000|2024-08-30 19:20:00|4959.16|4957.66|4961.16|4959.66|4962.16|4960.66|4958.16|4956.66|649
1725045900000|2024-08-30 19:25:00|4960.16|4958.66|4962.66|4961.16|4963.16|4961.66|4960.16|4958.66|715
1725046200000|2024-08-30 19:30:00|4963.16|4961.66|4960.16|4958.66|4963.16|4961.66|4960.16|4958.66|537
1725046500000|2024-08-30 19:35:00|4961.16|4959.66|4962.16|4960.66|4963.16|4961.66|4960.16|4958.66|783
1725046800000|2024-08-30 19:40:00|4963.16|4961.66|4961.16|4959.66|4963.16|4961.66|4961.16|4959.66|1033
1725047100000|2024-08-30 19:45:00|4961.66|4960.16|4963.16|4961.66|4963.16|4961.66|4961.66|4960.16|602
1725047400000|2024-08-30 19:50:00|4964.16|4962.66|4969.16|4967.66|4971.16|4969.66|4964.16|4962.66|3552
1725047700000|2024-08-30 19:55:00|4970.16|4968.66|4968.66|4967.16|4973.16|4971.66|4968.66|4967.16|3618
1725048000000|2024-08-30 20:00:00|4969.21|4966.21|4968.21|4965.21|4970.91|4967.91|4966.01|4963.01|110
1725048300000|2024-08-30 20:05:00|4968.31|4965.31|4968.81|4965.81|4969.91|4966.91|4968.01|4965.01|0
1725048600000|2024-08-30 20:10:00|4968.71|4965.71|4966.71|4963.71|4968.91|4965.91|4966.21|4963.21|0
1725048900000|2024-08-30 20:15:00|4966.61|4963.61|4968.91|4965.91|4969.21|4966.21|4966.61|4963.61|0
1725049200000|2024-08-30 20:20:00|4969.11|4966.11|4969.11|4966.11|4969.71|4966.71|4968.81|4965.81|0
1725049500000|2024-08-30 20:25:00|4969.01|4966.01|4969.71|4966.71|4969.91|4966.91|4969.01|4966.01|0
1725049800000|2024-08-30 20:30:00|4969.61|4966.61|4969.41|4966.41|4969.71|4966.71|4969.21|4966.21|0
1725050100000|2024-08-30 20:35:00|4969.31|4966.31|4969.11|4966.11|4969.31|4966.31|4968.81|4965.81|0
1725050400000|2024-08-30 20:40:00|4968.91|4965.91|4969.11|4966.11|4969.41|4966.41|4968.31|4965.31|0
1725050700000|2024-08-30 20:45:00|4968.91|4965.91|4968.21|4965.21|4969.11|4966.11|4968.21|4965.21|0
1725051000000|2024-08-30 20:50:00|4968.11|4965.11|4968.01|4965.01|4968.81|4965.81|4967.91|4964.91|0
1725051300000|2024-08-30 20:55:00|4967.91|4964.91|4967.91|4964.91|4968.81|4965.81|4967.61|4964.61|0
1725228000000|2024-09-01 22:00:00|4973.11|4970.11|4973.11|4970.11|4973.71|4970.71|4972.71|4969.71|0
1725228300000|2024-09-01 22:05:00|4973.21|4970.21|4972.51|4969.51|4973.31|4970.31|4972.51|4969.51|0
1725228600000|2024-09-01 22:10:00|4972.41|4969.41|4971.71|4968.71|4972.51|4969.51|4970.51|4967.51|0
1725228900000|2024-09-01 22:15:00|4971.81|4968.81|4971.01|4968.01|4972.01|4969.01|4971.01|4968.01|0
1725229200000|2024-09-01 22:20:00|4970.91|4967.91|4971.21|4968.21|4971.41|4968.41|4970.51|4967.51|0
1725229500000|2024-09-01 22:25:00|4971.11|4968.11|4970.71|4967.71|4971.31|4968.31|4970.71|4967.71|0
1725229800000|2024-09-01 22:30:00|4970.51|4967.51|4970.81|4967.81|4971.01|4968.01|4970.51|4967.51|0
1725230100000|2024-09-01 22:35:00|4970.71|4967.71|4970.41|4967.41|4970.71|4967.71|4970.01|4967.01|0
1725230400000|2024-09-01 22:40:00|4970.51|4967.51|4969.91|4966.91|4970.71|4967.71|4969.71|4966.71|0
1725230700000|2024-09-01 22:45:00|4970.01|4967.01|4968.81|4965.81|4970.01|4967.01|4968.71|4965.71|0
1725231000000|2024-09-01 22:50:00|4968.71|4965.71|4969.11|4966.11|4969.61|4966.61|4968.71|4965.71|0
1725231300000|2024-09-01 22:55:00|4969.01|4966.01|4969.31|4966.31|4969.41|4966.41|4968.91|4965.91|0
1725231600000|2024-09-01 23:00:00|4969.11|4966.11|4969.31|4966.31|4970.01|4967.01|4969.11|4966.11|0
1725231900000|2024-09-01 23:05:00|4969.41|4966.41|4969.61|4966.61|4969.91|4966.91|4969.31|4966.31|0
1725232200000|2024-09-01 23:10:00|4969.71|4966.71|4969.41|4966.41|4970.01|4967.01|4969.41|4966.41|0
1725232500000|2024-09-01 23:15:00|4969.51|4966.51|4969.61|4966.61|4969.91|4966.91|4969.31|4966.31|0
1725232800000|2024-09-01 23:20:00|4969.51|4966.51|4970.21|4967.21|4970.51|4967.51|4969.41|4966.41|0
1725233100000|2024-09-01 23:25:00|4970.11|4967.11|4969.91|4966.91|4970.21|4967.21|4969.91|4966.91|0
1725233400000|2024-09-01 23:30:00|4970.01|4967.01|4970.41|4967.41|4970.81|4967.81|4970.01|4967.01|0
1725233700000|2024-09-01 23:35:00|4970.51|4967.51|4970.21|4967.21|4970.71|4967.71|4970.21|4967.21|0
1725234000000|2024-09-01 23:40:00|4970.01|4967.01|4969.91|4966.91|4970.21|4967.21|4969.71|4966.71|0
1725234300000|2024-09-01 23:45:00|4970.01|4967.01|4970.41|4967.41|4970.71|4967.71|4969.71|4966.71|0
1725234600000|2024-09-01 23:50:00|4970.51|4967.51|4970.21|4967.21|4970.51|4967.51|4970.01|4967.01|0
1725234900000|2024-09-01 23:55:00|4970.31|4967.31|4969.11|4966.11|4970.41|4967.41|4968.81|4965.81|0
1725235200000|2024-09-02 00:00:00|4969.31|4966.31|4969.01|4966.01|4969.41|4966.41|4968.71|4965.71|0
1725235500000|2024-09-02 00:05:00|4969.11|4966.11|4969.31|4966.31|4969.71|4966.71|4968.81|4965.81|0
1725235800000|2024-09-02 00:10:00|4969.21|4966.21|4968.01|4965.01|4969.91|4966.91|4968.01|4965.01|0
1725236100000|2024-09-02 00:15:00|4968.11|4965.11|4960.41|4958.41|4968.31|4965.31|4958.41|4956.41|660
1725236400000|2024-09-02 00:20:00|4962.41|4960.41|4961.41|4959.41|4963.41|4961.41|4961.41|4959.41|162
1725236700000|2024-09-02 00:25:00|4962.41|4960.41|4962|4960|4963|4961|4962|4960|80
1725237000000|2024-09-02 00:30:00|4963|4961|4962|4960|4963|4961|4962|4960|79
1725237300000|2024-09-02 00:35:00|4963|4961|4963|4961|4963|4961|4963|4961|37
1725237600000|2024-09-02 00:40:00|4963.5|4961.5|4961|4959|4964|4962|4961|4959|76
1725237900000|2024-09-02 00:45:00|4960|4958|4961|4959|4962|4960|4960|4958|97
1725238200000|2024-09-02 00:50:00|4962|4960|4961|4959|4962|4960|4961|4959|49
1725238500000|2024-09-02 00:55:00|4960|4958|4959|4957|4960|4958|4959|4957|88
1725238800000|2024-09-02 01:00:00|4960|4958|4958|4956|4960|4958|4958|4956|107
1725239100000|2024-09-02 01:05:00|4958.5|4956.5|4961|4959|4961|4959|4958|4956|160
1725239400000|2024-09-02 01:10:00|4960|4958|4960|4958|4961|4959|4960|4958|111
1725239700000|2024-09-02 01:15:00|4959|4957|4961|4959|4961|4959|4959|4957|102
1725240000000|2024-09-02 01:20:00|||||||||6
1725240300000|2024-09-02 01:25:00|4960.5|4958.5|4960|4958|4961|4959|4960|4958|10
1725240600000|2024-09-02 01:30:00|4960.5|4958.5|4960|4958|4961|4959|4960|4958|21
1725240900000|2024-09-02 01:35:00|4959|4957|4960|4958|4960|4958|4959|4957|18
1725241200000|2024-09-02 01:40:00|4959|4957|4959|4957|4960|4958|4959|4957|43
1725241500000|2024-09-02 01:45:00|4959.5|4957.5|4961|4959|4961|4959|4959|4957|132
1725241800000|2024-09-02 01:50:00|4962|4960|4961|4959|4962|4960|4961|4959|175
1725242100000|2024-09-02 01:55:00|||||||||21
1725242400000|2024-09-02 02:00:00|4960|4958|4959|4957|4960|4958|4958|4956|167
1725242700000|2024-09-02 02:05:00|4958.5|4956.5|4958.5|4956.5|4959|4957|4958|4956|69
1725243000000|2024-09-02 02:10:00|4959|4957|4957|4955|4959|4957|4957|4955|36
1725243300000|2024-09-02 02:15:00|4956|4954|4956|4954|4957|4955|4956|4954|71
1725243600000|2024-09-02 02:20:00|4955.5|4953.5|4955|4953|4956|4954|4955|4953|61
1725243900000|2024-09-02 02:25:00|4954|4952|4954|4952|4955|4953|4954|4952|123
1725244200000|2024-09-02 02:30:00|4954.5|4952.5|4955|4953|4955|4953|4954|4952|30
1725244500000|2024-09-02 02:35:00|4954.5|4952.5|4955.5|4953.5|4956|4954|4954|4952|173
1725244800000|2024-09-02 02:40:00|4956|4954|4955.5|4953.5|4956|4954|4954|4952|75
1725245100000|2024-09-02 02:45:00|4956|4954|4955|4953|4957|4955|4955|4953|31
1725245400000|2024-09-02 02:50:00|4954.5|4952.5|4955|4953|4955|4953|4954|4952|42
1725245700000|2024-09-02 02:55:00|4955.5|4953.5|4955|4953|4956|4954|4955|4953|20
1725246000000|2024-09-02 03:00:00|4955.5|4953.5|4955|4953|4956|4954|4955|4953|15
1725246300000|2024-09-02 03:05:00|4955.5|4953.5|4956|4954|4956|4954|4955|4953|55
1725246600000|2024-09-02 03:10:00|4955|4953|4956|4954|4956|4954|4955|4953|11
1725246900000|2024-09-02 03:15:00|4955.5|4953.5|4956|4954|4956|4954|4955|4953|8
1725247200000|2024-09-02 03:20:00|4956.5|4954.5|4956.5|4954.5|4957|4955|4956|4954|22
1725247500000|2024-09-02 03:25:00|4956|4954|4958|4956|4958|4956|4956|4954|6
1725247800000|2024-09-02 03:30:00|4957.5|4955.5|4956|4954|4958|4956|4955|4953|40
1725248100000|2024-09-02 03:35:00|4955.5|4953.5|4954|4952|4956|4954|4954|4952|59
1725248400000|2024-09-02 03:40:00|4953.5|4951.5|4954|4952|4954|4952|4953|4951|41
1725248700000|2024-09-02 03:45:00|4955|4953|4957|4955|4957|4955|4954|4952|126
1725249000000|2024-09-02 03:50:00|4956|4954|4957|4955|4957|4955|4956|4954|53
1725249300000|2024-09-02 03:55:00|4957.5|4955.5|4957|4955|4958|4956|4957|4955|14
1725249600000|2024-09-02 04:00:00|4958|4956|4957|4955|4958|4956|4957|4955|53
1725249900000|2024-09-02 04:05:00|4957.5|4955.5|4957|4955|4958|4956|4957|4955|65
1725250200000|2024-09-02 04:10:00|4956|4954|4953|4951|4956|4954|4952|4950|376
1725250500000|2024-09-02 04:15:00|4952.5|4950.5|4955|4953|4955|4953|4952.5|4950.5|184
1725250800000|2024-09-02 04:20:00|4954.5|4952.5|4955|4953|4955|4953|4954|4952|32
1725251100000|2024-09-02 04:25:00|4956|4954|4956|4954|4956|4954|4956|4954|62
1725251400000|2024-09-02 04:30:00|||||||||3
1725251700000|2024-09-02 04:35:00|4955|4953|4956|4954|4956|4954|4955|4953|24
1725252000000|2024-09-02 04:40:00|4955.5|4953.5|4956|4954|4956|4954|4955.5|4953.5|9
1725252300000|2024-09-02 04:45:00|4955.5|4953.5|4956|4954|4956|4954|4955.5|4953.5|6
1725252600000|2024-09-02 04:50:00|4957|4955|4957|4955|4957|4955|4957|4955|38
1725252900000|2024-09-02 04:55:00|4958|4956|4958|4956|4958|4956|4958|4956|21
1725253200000|2024-09-02 05:00:00|4959|4957|4959|4957|4960|4958|4958|4956|122
1725253500000|2024-09-02 05:05:00|4959.5|4957.5|4959|4957|4959.5|4957.5|4959|4957|23
1725253800000|2024-09-02 05:10:00|4958|4956|4958.5|4956.5|4959|4957|4958|4956|147
1725254100000|2024-09-02 05:15:00|4959|4957|4958|4956|4959|4957|4957|4955|35
1725254400000|2024-09-02 05:20:00|4957.5|4955.5|4959|4957|4959|4957|4957|4955|201
1725254700000|2024-09-02 05:25:00|4959.5|4957.5|4961|4959|4961|4959|4959|4957|80
1725255000000|2024-09-02 05:30:00|4960|4958|4960|4958|4961|4959|4960|4958|91
1725255300000|2024-09-02 05:35:00|4961|4959|4962|4960|4962|4960|4960.5|4958.5|247
1725255600000|2024-09-02 05:40:00|||||||||13
1725255900000|2024-09-02 05:45:00|4961|4959|4962|4960|4962|4960|4960|4958|490
1725256200000|2024-09-02 05:50:00|4961.5|4959.5|4962|4960|4962|4960|4960|4958|180
1725256500000|2024-09-02 05:55:00|4961|4959|4961|4959|4962|4960|4960|4958|442
1725256800000|2024-09-02 06:00:00|4960.75|4959.25|4963.75|4962.25|4963.75|4962.25|4958.75|4957.25|1135
1725257100000|2024-09-02 06:05:00|4962.75|4961.25|4957.25|4955.75|4962.75|4961.25|4956.75|4955.25|1228
1725257400000|2024-09-02 06:10:00|4956.75|4955.25|4955.75|4954.25|4958.75|4957.25|4955.75|4954.25|1615
1725257700000|2024-09-02 06:15:00|4956.25|4954.75|4957.75|4956.25|4958.75|4957.25|4955.75|4954.25|851
1725258000000|2024-09-02 06:20:00|4957.25|4955.75|4956.75|4955.25|4957.75|4956.25|4955.75|4954.25|446
1725258300000|2024-09-02 06:25:00|4957.25|4955.75|4958.75|4957.25|4958.75|4957.25|4956.75|4955.25|486
1725258600000|2024-09-02 06:30:00|4957.75|4956.25|4954.75|4953.25|4957.75|4956.25|4954.75|4953.25|1029
1725258900000|2024-09-02 06:35:00|4955.25|4953.75|4957.75|4956.25|4957.75|4956.25|4954.75|4953.25|622
1725259200000|2024-09-02 06:40:00|4956.75|4955.25|4956.75|4955.25|4956.75|4955.25|4954.75|4953.25|821
1725259500000|2024-09-02 06:45:00|4955.75|4954.25|4954.75|4953.25|4955.75|4954.25|4953.75|4952.25|206
1725259800000|2024-09-02 06:50:00|4953.75|4952.25|4955.75|4954.25|4955.75|4954.25|4953.75|4952.25|620
1725260100000|2024-09-02 06:55:00|4956.25|4954.75|4956.75|4955.25|4956.75|4955.25|4954.75|4953.25|1292
1725260400000|2024-09-02 07:00:00|4954.75|4953.25|4956.75|4955.25|4958.75|4957.25|4954.75|4953.25|5257
1725260700000|2024-09-02 07:05:00|4955.75|4954.25|4948.75|4947.25|4956.75|4955.25|4947.75|4946.25|4768
1725261000000|2024-09-02 07:10:00|4948.25|4946.75|4943.75|4942.25|4948.75|4947.25|4943.75|4942.25|6663
1725261300000|2024-09-02 07:15:00|4942.75|4941.25|4934.75|4933.25|4942.75|4941.25|4933.75|4932.25|5790
1725261600000|2024-09-02 07:20:00|4933.75|4932.25|4934.75|4933.25|4936.75|4935.25|4931.75|4930.25|6402
1725261900000|2024-09-02 07:25:00|4933.75|4932.25|4930.75|4929.25|4935.75|4934.25|4928.75|4927.25|6429
1725262200000|2024-09-02 07:30:00|4928.75|4927.25|4933.75|4932.25|4934.75|4933.25|4923.75|4922.25|9781
1725262500000|2024-09-02 07:35:00|4932.75|4931.25|4935.75|4934.25|4937.75|4936.25|4932.75|4931.25|6996
1725262800000|2024-09-02 07:40:00|4936.27|4934.77|4935.27|4933.77|4938.27|4936.77|4935.27|4933.77|2197
1725263100000|2024-09-02 07:45:00|4936.27|4934.77|4937.27|4935.77|4939.27|4937.77|4936.27|4934.77|2239
1725263400000|2024-09-02 07:50:00|4939.27|4937.77|4940.27|4938.77|4943.27|4941.77|4938.27|4936.77|3607
1725263700000|2024-09-02 07:55:00|4941.27|4939.77|4943.27|4941.77|4944.27|4942.77|4941.27|4939.77|2352
1725264000000|2024-09-02 08:00:00|4944.27|4942.77|4941.27|4939.77|4945.27|4943.77|4941.27|4939.77|1896
1725264300000|2024-09-02 08:05:00|4942.27|4940.77|4944.27|4942.77|4944.27|4942.77|4941.27|4939.77|1829
1725264600000|2024-09-02 08:10:00|4943.27|4941.77|4944.27|4942.77|4945.27|4943.77|4943.27|4941.77|1629
1725264900000|2024-09-02 08:15:00|4945.27|4943.77|4949.27|4947.77|4950.27|4948.77|4944.27|4942.77|11946
1725265200000|2024-09-02 08:20:00|4948.27|4946.77|4952.27|4950.77|4952.27|4950.77|4947.27|4945.77|1880
1725265500000|2024-09-02 08:25:00|4953.27|4951.77|4949.27|4947.77|4953.27|4951.77|4949.27|4947.77|2581
1725265800000|2024-09-02 08:30:00|4949.77|4948.27|4950.27|4948.77|4951.27|4949.77|4948.27|4946.77|2086
1725266100000|2024-09-02 08:35:00|4949.27|4947.77|4949.27|4947.77|4950.27|4948.77|4948.27|4946.77|1234
1725266400000|2024-09-02 08:40:00|4948.27|4946.77|4950.27|4948.77|4952.27|4950.77|4948.27|4946.77|1809
1725266700000|2024-09-02 08:45:00|4949.77|4948.27|4951.27|4949.77|4951.27|4949.77|4948.27|4946.77|888
1725267000000|2024-09-02 08:50:00|4950.77|4949.27|4950.27|4948.77|4951.27|4949.77|4948.27|4946.77|5111
1725267300000|2024-09-02 08:55:00|4951.27|4949.77|4950.27|4948.77|4953.27|4951.77|4950.27|4948.77|2439
1725267600000|2024-09-02 09:00:00|4949.27|4947.77|4948.27|4946.77|4951.27|4949.77|4948.27|4946.77|1828
1725267900000|2024-09-02 09:05:00|4948.77|4947.27|4951.27|4949.77|4952.27|4950.77|4948.27|4946.77|766
1725268200000|2024-09-02 09:10:00|4952.27|4950.77|4952.27|4950.77|4952.27|4950.77|4951.27|4949.77|1165
1725268500000|2024-09-02 09:15:00|4951.27|4949.77|4953.27|4951.77|4953.27|4951.77|4951.27|4949.77|1591
1725268800000|2024-09-02 09:20:00|4952.27|4950.77|4952.27|4950.77|4952.27|4950.77|4951.27|4949.77|899
1725269100000|2024-09-02 09:25:00|4952.77|4951.27|4952.27|4950.77|4954.27|4952.77|4951.27|4949.77|948
1725269400000|2024-09-02 09:30:00|4951.27|4949.77|4949.27|4947.77|4952.27|4950.77|4949.27|4947.77|10181
1725269700000|2024-09-02 09:35:00|4950.27|4948.77|4953.27|4951.77|4953.27|4951.77|4950.27|4948.77|641
1725270000000|2024-09-02 09:40:00|4952.27|4950.77|4954.27|4952.77|4954.27|4952.77|4952.27|4950.77|1331
1725270300000|2024-09-02 09:45:00|4954.77|4953.27|4956.27|4954.77|4956.27|4954.77|4954.27|4952.77|968
1725270600000|2024-09-02 09:50:00|4956.77|4955.27|4957.27|4955.77|4957.27|4955.77|4956.27|4954.77|1137
1725270900000|2024-09-02 09:55:00|4958.27|4956.77|4958.27|4956.77|4958.27|4956.77|4958.27|4956.77|780
1725271200000|2024-09-02 10:00:00|4957.27|4955.77|4955.27|4953.77|4957.27|4955.77|4955.27|4953.77|1993
1725271500000|2024-09-02 10:05:00|4954.27|4952.77|4956.27|4954.77|4956.27|4954.77|4954.27|4952.77|1068
1725271800000|2024-09-02 10:10:00|4955.27|4953.77|4954.27|4952.77|4957.27|4955.77|4954.27|4952.77|840
1725272100000|2024-09-02 10:15:00|4955.27|4953.77|4954.27|4952.77|4955.27|4953.77|4954.27|4952.77|373
1725272400000|2024-09-02 10:20:00|4955.27|4953.77|4955.27|4953.77|4955.27|4953.77|4955.27|4953.77|1012
1725272700000|2024-09-02 10:25:00|4954.27|4952.77|4955.27|4953.77|4955.27|4953.77|4954.27|4952.77|563
1725273000000|2024-09-02 10:30:00|4954.27|4952.77|4953.27|4951.77|4954.27|4952.77|4953.27|4951.77|995
1725273300000|2024-09-02 10:35:00|4952.27|4950.77|4954.27|4952.77|4954.27|4952.77|4952.27|4950.77|933
1725273600000|2024-09-02 10:40:00|4953.27|4951.77|4953.27|4951.77|4954.27|4952.77|4953.27|4951.77|2335
1725273900000|2024-09-02 10:45:00|4954.27|4952.77|4953.27|4951.77|4954.27|4952.77|4953.27|4951.77|1361
1725274200000|2024-09-02 10:50:00|4952.27|4950.77|4953.27|4951.77|4953.27|4951.77|4952.27|4950.77|397
1725274500000|2024-09-02 10:55:00|4953.77|4952.27|4952.27|4950.77|4954.27|4952.77|4952.27|4950.77|732
1725274800000|2024-09-02 11:00:00|4953.27|4951.77|4954.27|4952.77|4955.27|4953.77|4953.27|4951.77|980
1725275100000|2024-09-02 11:05:00|4955.27|4953.77|4955.27|4953.77|4955.27|4953.77|4954.27|4952.77|402
1725275400000|2024-09-02 11:10:00|4956.27|4954.77|4957.27|4955.77|4958.27|4956.77|4956.27|4954.77|1311
1725275700000|2024-09-02 11:15:00|4958.27|4956.77|4959.27|4957.77|4959.27|4957.77|4957.27|4955.77|504
1725276000000|2024-09-02 11:20:00|4958.27|4956.77|4957.27|4955.77|4960.27|4958.77|4956.27|4954.77|1906
1725276300000|2024-09-02 11:25:00|4958.27|4956.77|4957.27|4955.77|4958.27|4956.77|4957.27|4955.77|237
1725276600000|2024-09-02 11:30:00|4956.77|4955.27|4957.27|4955.77|4957.27|4955.77|4956.27|4954.77|955
1725276900000|2024-09-02 11:35:00|4958.27|4956.77|4959.27|4957.77|4959.27|4957.77|4958.27|4956.77|1972
1725277200000|2024-09-02 11:40:00|4959.02|4957.52|4960.02|4958.52|4960.02|4958.52|4959.02|4957.52|1318
1725277500000|2024-09-02 11:45:00|4959.02|4957.52|4959.02|4957.52|4959.02|4957.52|4959.02|4957.52|897
1725277800000|2024-09-02 11:50:00|4958.02|4956.52|4960.02|4958.52|4960.02|4958.52|4958.02|4956.52|1019
1725278100000|2024-09-02 11:55:00|4961.02|4959.52|4961.02|4959.52|4962.02|4960.52|4961.02|4959.52|1227
1725278400000|2024-09-02 12:00:00|4960.02|4958.52|4961.02|4959.52|4961.52|4960.02|4959.02|4957.52|1590
1725278700000|2024-09-02 12:05:00|4962.02|4960.52|4962.02|4960.52|4963.02|4961.52|4962.02|4960.52|1230
1725279000000|2024-09-02 12:10:00|4963.02|4961.52|4964.02|4962.52|4964.02|4962.52|4962.02|4960.52|1105
1725279300000|2024-09-02 12:15:00|4963.02|4961.52|4963.02|4961.52|4964.02|4962.52|4962.02|4960.52|532
1725279600000|2024-09-02 12:20:00|4964.02|4962.52|4963.02|4961.52|4964.02|4962.52|4962.02|4960.52|1764
1725279900000|2024-09-02 12:25:00|4964.02|4962.52|4965.02|4963.52|4965.02|4963.52|4964.02|4962.52|1824
1725280200000|2024-09-02 12:30:00|4966.02|4964.52|4967.02|4965.52|4967.02|4965.52|4965.02|4963.52|2219
1725280500000|2024-09-02 12:35:00|4966.52|4965.02|4967.02|4965.52|4967.02|4965.52|4964.02|4962.52|1572
1725280800000|2024-09-02 12:40:00|4966.02|4964.52|4966.02|4964.52|4967.02|4965.52|4965.02|4963.52|2115
1725281100000|2024-09-02 12:45:00|4966.52|4965.02|4967.02|4965.52|4967.02|4965.52|4966.02|4964.52|623
1725281400000|2024-09-02 12:50:00|4966.02|4964.52|4967.02|4965.52|4969.02|4967.52|4966.02|4964.52|1719
1725281700000|2024-09-02 12:55:00|4966.52|4965.02|4967.02|4965.52|4968.02|4966.52|4966.02|4964.52|2231
1725282000000|2024-09-02 13:00:00|4966.02|4964.52|4966.02|4964.52|4968.52|4967.02|4965.02|4963.52|3262
1725282300000|2024-09-02 13:05:00|4965.52|4964.02|4964.02|4962.52|4965.52|4964.02|4963.02|4961.52|1529
1725282600000|2024-09-02 13:10:00|4963.02|4961.52|4966.02|4964.52|4966.02|4964.52|4963.02|4961.52|2941
1725282900000|2024-09-02 13:15:00|4967.02|4965.52|4966.02|4964.52|4967.02|4965.52|4965.02|4963.52|1750
1725283200000|2024-09-02 13:20:00|4966.52|4965.02|4965.02|4963.52|4967.02|4965.52|4965.02|4963.52|4378
1725283500000|2024-09-02 13:25:00|4964.02|4962.52|4962.02|4960.52|4964.02|4962.52|4961.02|4959.52|2231
1725283800000|2024-09-02 13:30:00|4963.02|4961.52|4961.02|4959.52|4964.02|4962.52|4961.02|4959.52|1223
1725284100000|2024-09-02 13:35:00|4962.02|4960.52|4964.02|4962.52|4965.02|4963.52|4962.02|4960.52|835
1725284400000|2024-09-02 13:40:00|4965.02|4963.52|4966.02|4964.52|4967.02|4965.52|4964.02|4962.52|1552
1725284700000|2024-09-02 13:45:00|4965.02|4963.52|4965.02|4963.52|4966.02|4964.52|4965.02|4963.52|1342
1725285000000|2024-09-02 13:50:00|4966.02|4964.52|4968.02|4966.52|4968.02|4966.52|4965.52|4964.02|1731
1725285300000|2024-09-02 13:55:00|4968.52|4967.02|4966.02|4964.52|4970.02|4968.52|4965.02|4963.52|5514
1725285600000|2024-09-02 14:00:00|4966.52|4965.02|4964.02|4962.52|4967.02|4965.52|4963.02|4961.52|1668
1725285900000|2024-09-02 14:05:00|4965.02|4963.52|4965.02|4963.52|4966.02|4964.52|4964.02|4962.52|3246
1725286200000|2024-09-02 14:10:00|4965.09|4963.59|4966.09|4964.59|4968.09|4966.59|4965.09|4963.59|2099
1725286500000|2024-09-02 14:15:00|4966.59|4965.09|4967.09|4965.59|4967.09|4965.59|4966.09|4964.59|1527
1725286800000|2024-09-02 14:20:00|4966.59|4965.09|4968.09|4966.59|4969.09|4967.59|4966.09|4964.59|2123
1725287100000|2024-09-02 14:25:00|4968.59|4967.09|4969.09|4967.59|4970.09|4968.59|4968.09|4966.59|900
1725287400000|2024-09-02 14:30:00|4970.09|4968.59|4970.09|4968.59|4972.09|4970.59|4969.09|4967.59|1387
1725287700000|2024-09-02 14:35:00|4971.09|4969.59|4973.09|4971.59|4973.09|4971.59|4971.09|4969.59|5867
1725288000000|2024-09-02 14:40:00|4972.09|4970.59|4974.09|4972.59|4974.09|4972.59|4971.09|4969.59|1820
1725288300000|2024-09-02 14:45:00|4973.09|4971.59|4973.09|4971.59|4974.09|4972.59|4972.09|4970.59|2328
1725288600000|2024-09-02 14:50:00|4974.09|4972.59|4973.09|4971.59|4974.09|4972.59|4973.09|4971.59|1480
1725288900000|2024-09-02 14:55:00|4972.09|4970.59|4971.09|4969.59|4972.09|4970.59|4971.09|4969.59|1416
1725289200000|2024-09-02 15:00:00|4972.09|4970.59|4972.09|4970.59|4972.09|4970.59|4971.09|4969.59|3559
1725289500000|2024-09-02 15:05:00|4971.09|4969.59|4973.09|4971.59|4973.09|4971.59|4971.09|4969.59|2608
1725289800000|2024-09-02 15:10:00|4972.09|4970.59|4973.09|4971.59|4973.09|4971.59|4972.09|4970.59|1844
1725290100000|2024-09-02 15:15:00|4972.09|4970.59|4973.09|4971.59|4973.09|4971.59|4972.09|4970.59|2989
1725290400000|2024-09-02 15:20:00|4972.09|4970.59|4972.09|4970.59|4973.09|4971.59|4972.09|4970.59|9972
1725290700000|2024-09-02 15:25:00|4973.09|4971.59|4973.09|4971.59|4973.09|4971.59|4972.09|4970.59|7887
1725291000000|2024-09-02 15:30:00|4974.09|4972.59|4974.09|4972.59|4974.09|4972.59|4973.09|4971.59|17320
1725291300000|2024-09-02 15:35:00|4975.09|4973.59|4975.09|4973.59|4975.09|4973.59|4974.09|4972.59|16054
1725291600000|2024-09-02 15:40:00|4976.09|4974.59|4976.09|4974.59|4976.09|4974.59|4975.09|4973.59|4904
1725291900000|2024-09-02 15:45:00|4975.09|4973.59|4976.09|4974.59|4976.09|4974.59|4975.09|4973.59|2626
1725292200000|2024-09-02 15:50:00|||||||||1143
1725292500000|2024-09-02 15:55:00|||||||||4730
1725292800000|2024-09-02 16:00:00|4975.09|4973.59|4975.09|4973.59|4975.09|4973.59|4975.09|4973.59|740
1725293100000|2024-09-02 16:05:00|4976.09|4974.59|4976.09|4974.59|4976.09|4974.59|4976.09|4974.59|1473
1725293400000|2024-09-02 16:10:00|||||||||781
1725293700000|2024-09-02 16:15:00|||||||||593
1725294000000|2024-09-02 16:20:00|4975.09|4973.59|4975.09|4973.59|4975.09|4973.59|4975.09|4973.59|48
1725294300000|2024-09-02 16:25:00|4976.09|4974.59|4976.09|4974.59|4976.09|4974.59|4976.09|4974.59|229
1725294600000|2024-09-02 16:30:00|4976.59|4975.09|4976.09|4974.59|4976.59|4975.09|4976.09|4974.59|627
1725294900000|2024-09-02 16:35:00|||||||||544
1725295200000|2024-09-02 16:40:00|||||||||75
1725295500000|2024-09-02 16:45:00|4975.09|4973.59|4975.09|4973.59|4975.09|4973.59|4975.09|4973.59|149
1725295800000|2024-09-02 16:50:00|4974.59|4973.09|4975.09|4973.59|4975.09|4973.59|4974.09|4972.59|365
1725296100000|2024-09-02 16:55:00|4974.09|4972.59|4975.09|4973.59|4975.09|4973.59|4974.09|4972.59|415
1725296400000|2024-09-02 17:00:00|4976.09|4974.59|4976.09|4974.59|4976.09|4974.59|4976.09|4974.59|533
1725296700000|2024-09-02 17:05:00|4977.09|4975.59|4976.09|4974.59|4977.09|4975.59|4976.09|4974.59|310
1725297000000|2024-09-02 17:10:00|||||||||5
1725297300000|2024-09-02 17:15:00|4976.59|4975.09|4976.09|4974.59|4977.09|4975.59|4976.09|4974.59|153
1725297600000|2024-09-02 17:20:00|4976.59|4975.09|4976.09|4974.59|4977.09|4975.59|4975.09|4973.59|328
1725297900000|2024-09-02 17:25:00|4975.09|4973.59|4975.09|4973.59|4975.09|4973.59|4975.09|4973.59|30
1725298200000|2024-09-02 17:30:00|4975.59|4974.09|4976.09|4974.59|4976.09|4974.59|4975.09|4973.59|120
1725298500000|2024-09-02 17:35:00|4977.09|4975.59|4976.09|4974.59|4977.09|4975.59|4976.09|4974.59|135
1725298800000|2024-09-02 17:40:00|4977.09|4975.59|4976.59|4975.09|4977.09|4975.59|4976.09|4974.59|77
1725299100000|2024-09-02 17:45:00|4976.09|4974.59|4977.09|4975.59|4977.09|4975.59|4976.09|4974.59|60
1725299400000|2024-09-02 17:50:00|4976.09|4974.59|4977.09|4975.59|4977.09|4975.59|4976.09|4974.59|119
1725299700000|2024-09-02 17:55:00|4976.59|4975.09|4976.59|4975.09|4976.59|4975.09|4976.09|4974.59|201
1725300000000|2024-09-02 18:00:00|4976.09|4974.59|4976.59|4975.09|4976.59|4975.09|4976.09|4974.59|15
1725300300000|2024-09-02 18:05:00|4976.09|4974.59|4976.59|4975.09|4977.09|4975.59|4976.09|4974.59|13
1725300600000|2024-09-02 18:10:00|4977.09|4975.59|4977.09|4975.59|4977.09|4975.59|4976.09|4974.59|57
1725300900000|2024-09-02 18:15:00|||||||||9
1725301200000|2024-09-02 18:20:00|||||||||22
1725301500000|2024-09-02 18:25:00|||||||||40
1725301800000|2024-09-02 18:30:00|4976.59|4975.09|4976.09|4974.59|4976.59|4975.09|4976.09|4974.59|130
1725302100000|2024-09-02 18:35:00|4977.09|4975.59|4977.09|4975.59|4977.09|4975.59|4977.09|4975.59|57
1725302400000|2024-09-02 18:40:00|||||||||32
1725302700000|2024-09-02 18:45:00|4976.09|4974.59|4976.59|4975.09|4976.59|4975.09|4976.09|4974.59|54
1725303000000|2024-09-02 18:50:00|4977.09|4975.59|4977.09|4975.59|4977.09|4975.59|4977.09|4975.59|13
1725303300000|2024-09-02 18:55:00|||||||||21
1725303600000|2024-09-02 19:00:00|||||||||5
1725303900000|2024-09-02 19:05:00|||||||||2
1725304200000|2024-09-02 19:10:00|||||||||1
1725304500000|2024-09-02 19:15:00|||||||||11
1725304800000|2024-09-02 19:20:00|||||||||5
1725305100000|2024-09-02 19:25:00|||||||||9
1725305400000|2024-09-02 19:30:00|||||||||3
1725305700000|2024-09-02 19:35:00|||||||||96
1725306000000|2024-09-02 19:40:00|||||||||4
1725306300000|2024-09-02 19:45:00|4978.09|4976.59|4977.09|4975.59|4978.09|4976.59|4977.09|4975.59|282
1725306600000|2024-09-02 19:50:00|4978.09|4976.59|4978.09|4976.59|4978.09|4976.59|4978.09|4976.59|18
1725306900000|2024-09-02 19:55:00|4977.59|4976.09|4977.09|4975.59|4977.59|4976.09|4976.59|4975.09|384
1725307200000|2024-09-02 20:00:00|4977.34|4974.34|4977.34|4974.34|4977.34|4974.34|4977.34|4974.34|32
1725314100000|2024-09-02 21:55:00|4977.24|4974.24|4977.14|4974.14|4977.24|4974.24|4977.14|4974.14|0
1725314400000|2024-09-02 22:00:00|4977.44|4974.44|4979.14|4976.14|4979.54|4976.54|4977.24|4974.24|0
1725314700000|2024-09-02 22:05:00|4979.04|4976.04|4978.24|4975.24|4979.14|4976.14|4977.94|4974.94|0
1725315000000|2024-09-02 22:10:00|4978.44|4975.44|4979.04|4976.04|4979.14|4976.14|4978.24|4975.24|0
1725315300000|2024-09-02 22:15:00|4979.14|4976.14|4977.04|4974.04|4979.34|4976.34|4977.04|4974.04|0
1725315600000|2024-09-02 22:20:00|4976.94|4973.94|4976.84|4973.84|4977.34|4974.34|4976.74|4973.74|0
1725315900000|2024-09-02 22:25:00|4976.94|4973.94|4975.84|4972.84|4977.04|4974.04|4975.84|4972.84|0
1725316200000|2024-09-02 22:30:00|4975.74|4972.74|4975.24|4972.24|4976.14|4973.14|4975.14|4972.14|0
1725316500000|2024-09-02 22:35:00|4975.34|4972.34|4974.44|4971.44|4975.64|4972.64|4973.94|4970.94|0
1725316800000|2024-09-02 22:40:00|4974.54|4971.54|4974.74|4971.74|4975.34|4972.34|4974.54|4971.54|0
1725317100000|2024-09-02 22:45:00|4974.54|4971.54|4973.94|4970.94|4974.74|4971.74|4972.84|4969.84|0
1725317400000|2024-09-02 22:50:00|4973.84|4970.84|4974.24|4971.24|4974.24|4971.24|4972.84|4969.84|0
1725317700000|2024-09-02 22:55:00|4974.14|4971.14|4974.44|4971.44|4974.44|4971.44|4973.84|4970.84|0
1725318000000|2024-09-02 23:00:00|4974.24|4971.24|4972.54|4969.54|4974.24|4971.24|4972.44|4969.44|0
1725318300000|2024-09-02 23:05:00|4972.44|4969.44|4972.74|4969.74|4973.14|4970.14|4971.84|4968.84|0
1725318600000|2024-09-02 23:10:00|4972.84|4969.84|4973.4|4970.4|4973.9|4970.9|4972.44|4969.44|0
1725318900000|2024-09-02 23:15:00|4973.3|4970.3|4973.5|4970.5|4973.5|4970.5|4972.7|4969.7|0
1725319200000|2024-09-02 23:20:00|4973.6|4970.6|4971|4968|4973.8|4970.8|4969.2|4966.2|0
1725319500000|2024-09-02 23:25:00|4970.9|4967.9|4971|4968|4971.7|4968.7|4970.1|4967.1|0
1725319800000|2024-09-02 23:30:00|4970.9|4967.9|4971.2|4968.2|4971.2|4968.2|4970.1|4967.1|0
1725320100000|2024-09-02 23:35:00|4971.3|4968.3|4970.7|4967.7|4971.7|4968.7|4969.9|4966.9|0
1725320400000|2024-09-02 23:40:00|4970.6|4967.6|4969.6|4966.6|4970.6|4967.6|4968.1|4965.1|0
1725320700000|2024-09-02 23:45:00|4969.5|4966.5|4970.9|4967.9|4971|4968|4969.5|4966.5|0
1725321000000|2024-09-02 23:50:00|4970.8|4967.8|4969.8|4966.8|4971.2|4968.2|4969.6|4966.6|0
1725321300000|2024-09-02 23:55:00|4969.9|4966.9|4970.7|4967.7|4970.9|4967.9|4969.8|4966.8|0
1725321600000|2024-09-03 00:00:00|4971|4968|4971.5|4968.5|4972.1|4969.1|4971|4968|0
1725321900000|2024-09-03 00:05:00|4971.3|4968.3|4970.9|4967.9|4971.8|4968.8|4969.6|4966.6|0
1725322200000|2024-09-03 00:10:00|4970.8|4967.8|4974.8|4971.8|4974.8|4971.8|4970.5|4967.5|0
1725322500000|2024-09-03 00:15:00|4974.9|4971.9|4971.3|4969.3|4975.3|4972.3|4967.8|4965.8|585
1725322800000|2024-09-03 00:20:00|4970.8|4968.8|4972.3|4970.3|4972.8|4970.8|4970.8|4968.8|122
1725323100000|2024-09-03 00:25:00|4971.8|4969.8|4973.8|4971.8|4974.3|4972.3|4971.8|4969.8|170
1725323400000|2024-09-03 00:30:00|4972.8|4970.8|4972.8|4970.8|4972.8|4970.8|4971.8|4969.8|131
1725323700000|2024-09-03 00:35:00|4971.8|4969.8|4972.8|4970.8|4972.8|4970.8|4971.8|4969.8|39
1725324000000|2024-09-03 00:40:00|4973.8|4971.8|4973.8|4971.8|4973.8|4971.8|4972.3|4970.3|53
1725324300000|2024-09-03 00:45:00|||||||||9
1725324600000|2024-09-03 00:50:00|4972.8|4970.8|4971.8|4969.8|4972.8|4970.8|4971.8|4969.8|51
1725324900000|2024-09-03 00:55:00|4972.8|4970.8|4975.8|4973.8|4975.8|4973.8|4972.8|4970.8|40
1725325200000|2024-09-03 01:00:00|4976.3|4974.3|4975.3|4973.3|4976.8|4974.8|4975.3|4973.3|84
1725325500000|2024-09-03 01:05:00|4975.8|4973.8|4975.8|4973.8|4975.8|4973.8|4974.8|4972.8|21
1725325800000|2024-09-03 01:10:00|4976.8|4974.8|4976.8|4974.8|4977.8|4975.8|4975.8|4973.8|93
1725326100000|2024-09-03 01:15:00|4977.3|4975.3|4977.8|4975.8|4977.8|4975.8|4976.8|4974.8|73
1725326400000|2024-09-03 01:20:00|4976.8|4974.8|4977.8|4975.8|4978.8|4976.8|4976.8|4974.8|62
1725326700000|2024-09-03 01:25:00|4976.8|4974.8|4977.8|4975.8|4977.8|4975.8|4976.8|4974.8|24
1725327000000|2024-09-03 01:30:00|4976.8|4974.8|4976.8|4974.8|4977.8|4975.8|4976.8|4974.8|145
1725327300000|2024-09-03 01:35:00|4977.8|4975.8|4975.3|4973.3|4977.8|4975.8|4974.8|4972.8|90
1725327600000|2024-09-03 01:40:00|4974.8|4972.8|4975.8|4973.8|4976.8|4974.8|4974.8|4972.8|58
1725327900000|2024-09-03 01:45:00|4974.8|4972.8|4975.8|4973.8|4975.8|4973.8|4974.8|4972.8|44
1725328200000|2024-09-03 01:50:00|4976.8|4974.8|4975.8|4973.8|4976.8|4974.8|4975.8|4973.8|44
1725328500000|2024-09-03 01:55:00|4976.8|4974.8|4976.8|4974.8|4977.8|4975.8|4975.8|4973.8|111
1725328800000|2024-09-03 02:00:00|4975.8|4973.8|4975.8|4973.8|4975.8|4973.8|4974.8|4972.8|125
1725329100000|2024-09-03 02:05:00|4974.8|4972.8|4975.8|4973.8|4976.8|4974.8|4974.8|4972.8|72
1725329400000|2024-09-03 02:10:00|4976.8|4974.8|4977.3|4975.3|4977.8|4975.8|4976.8|4974.8|35
1725329700000|2024-09-03 02:15:00|4976.8|4974.8|4976.8|4974.8|4976.8|4974.8|4976.8|4974.8|7
1725330000000|2024-09-03 02:20:00|4977.8|4975.8|4977.8|4975.8|4977.8|4975.8|4977.8|4975.8|12
1725330300000|2024-09-03 02:25:00|4976.8|4974.8|4977.8|4975.8|4977.8|4975.8|4975.8|4973.8|59
1725330600000|2024-09-03 02:30:00|4977.3|4975.3|4977.8|4975.8|4977.8|4975.8|4976.8|4974.8|35
1725330900000|2024-09-03 02:35:00|4977.3|4975.3|4975.8|4973.8|4977.8|4975.8|4975.8|4973.8|11
1725331200000|2024-09-03 02:40:00|4975.3|4973.3|4974.8|4972.8|4975.8|4973.8|4974.8|4972.8|25
1725331500000|2024-09-03 02:45:00|4975.3|4973.3|4975.8|4973.8|4975.8|4973.8|4974.8|4972.8|93
1725331800000|2024-09-03 02:50:00|||||||||10
1725332100000|2024-09-03 02:55:00|4974.8|4972.8|4973.8|4971.8|4974.8|4972.8|4973.8|4971.8|140
1725332400000|2024-09-03 03:00:00|4972.8|4970.8|4970.8|4968.8|4972.8|4970.8|4970.8|4968.8|113
1725332700000|2024-09-03 03:05:00|4969.8|4967.8|4969.8|4967.8|4970.8|4968.8|4968.8|4966.8|64
1725333000000|2024-09-03 03:10:00|4969.3|4967.3|4969.8|4967.8|4969.8|4967.8|4968.8|4966.8|31
1725333300000|2024-09-03 03:15:00|4970.8|4968.8|4970.8|4968.8|4970.8|4968.8|4969.8|4967.8|31
1725333600000|2024-09-03 03:20:00|4970.3|4968.3|4969.8|4967.8|4971.8|4969.8|4968.8|4966.8|62
1725333900000|2024-09-03 03:25:00|4968.8|4966.8|4968.8|4966.8|4969.8|4967.8|4968.8|4966.8|82
1725334200000|2024-09-03 03:30:00|4969.8|4967.8|4968.8|4966.8|4969.8|4967.8|4968.8|4966.8|45
1725334500000|2024-09-03 03:35:00|4969.8|4967.8|4968.8|4966.8|4970.8|4968.8|4968.8|4966.8|122
1725334800000|2024-09-03 03:40:00|4969.3|4967.3|4969.8|4967.8|4969.8|4967.8|4968.8|4966.8|38
1725335100000|2024-09-03 03:45:00|4970.3|4968.3|4971.8|4969.8|4971.8|4969.8|4969.8|4967.8|44
1725335400000|2024-09-03 03:50:00|4972.8|4970.8|4971.8|4969.8|4972.8|4970.8|4971.8|4969.8|27
1725335700000|2024-09-03 03:55:00|4972.3|4970.3|4971.8|4969.8|4972.8|4970.8|4971.8|4969.8|36
1725336000000|2024-09-03 04:00:00|4972.8|4970.8|4972.8|4970.8|4974.8|4972.8|4972.8|4970.8|35
1725336300000|2024-09-03 04:05:00|4972.3|4970.3|4970.8|4968.8|4972.8|4970.8|4970.8|4968.8|56
1725336600000|2024-09-03 04:10:00|4971.3|4969.3|4972.8|4970.8|4972.8|4970.8|4971.3|4969.3|16
1725336900000|2024-09-03 04:15:00|4971.8|4969.8|4971.8|4969.8|4972.8|4970.8|4971.8|4969.8|26
1725337200000|2024-09-03 04:20:00|4971.3|4969.3|4971.3|4969.3|4971.8|4969.8|4970.8|4968.8|16
1725337500000|2024-09-03 04:25:00|4970.8|4968.8|4972.3|4970.3|4972.8|4970.8|4970.8|4968.8|24
1725337800000|2024-09-03 04:30:00|4972.8|4970.8|4972.3|4970.3|4972.8|4970.8|4971.8|4969.8|38
1725338100000|2024-09-03 04:35:00|4971.8|4969.8|4972.8|4970.8|4972.8|4970.8|4971.8|4969.8|8
1725338400000|2024-09-03 04:40:00|4972.3|4970.3|4973.8|4971.8|4974.3|4972.3|4971.8|4969.8|10
1725338700000|2024-09-03 04:45:00|4974.3|4972.3|4972.8|4970.8|4974.3|4972.3|4972.8|4970.8|16
1725339000000|2024-09-03 04:50:00|4973.8|4971.8|4973.8|4971.8|4974.8|4972.8|4973.8|4971.8|35
1725339300000|2024-09-03 04:55:00|4973.3|4971.3|4973.8|4971.8|4973.8|4971.8|4972.8|4970.8|60
1725339600000|2024-09-03 05:00:00|4974.3|4972.3|4974.8|4972.8|4974.8|4972.8|4974.3|4972.3|27
1725339900000|2024-09-03 05:05:00|4973.8|4971.8|4975.8|4973.8|4975.8|4973.8|4973.8|4971.8|203
1725340200000|2024-09-03 05:10:00|4976.3|4974.3|4979.8|4977.8|4979.8|4977.8|4976.3|4974.3|502
1725340500000|2024-09-03 05:15:00|4980.8|4978.8|4982.8|4980.8|4984.3|4982.3|4980.8|4978.8|1977
1725340800000|2024-09-03 05:20:00|4981.8|4979.8|4976.8|4974.8|4981.8|4979.8|4976.8|4974.8|951
1725341100000|2024-09-03 05:25:00|4977.8|4975.8|4978.8|4976.8|4978.8|4976.8|4977.8|4975.8|53
1725341400000|2024-09-03 05:30:00|4976.8|4974.8|4976.8|4974.8|4976.8|4974.8|4975.8|4973.8|279
1725341700000|2024-09-03 05:35:00|4975.8|4973.8|4976.8|4974.8|4976.8|4974.8|4975.8|4973.8|73
1725342000000|2024-09-03 05:40:00|4975.8|4973.8|4975.3|4973.3|4977.3|4975.3|4974.8|4972.8|183
1725342300000|2024-09-03 05:45:00|4974.8|4972.8|4972.8|4970.8|4976.3|4974.3|4971.8|4969.8|271
1725342600000|2024-09-03 05:50:00|4974.8|4972.8|4973.8|4971.8|4975.8|4973.8|4973.8|4971.8|560
1725342900000|2024-09-03 05:55:00|4974.8|4972.8|4975.8|4973.8|4975.8|4973.8|4973.8|4971.8|152
1725343200000|2024-09-03 06:00:00|4975.55|4974.05|4972.55|4971.05|4975.55|4974.05|4970.55|4969.05|994
1725343500000|2024-09-03 06:05:00|4973.05|4971.55|4974.55|4973.05|4974.55|4973.05|4972.05|4970.55|555
1725343800000|2024-09-03 06:10:00|4972.55|4971.05|4973.05|4971.55|4973.55|4972.05|4970.55|4969.05|609
1725344100000|2024-09-03 06:15:00|4973.55|4972.05|4973.55|4972.05|4973.55|4972.05|4971.55|4970.05|586
1725344400000|2024-09-03 06:20:00|4973.05|4971.55|4972.55|4971.05|4974.55|4973.05|4972.55|4971.05|333
1725344700000|2024-09-03 06:25:00|4973.55|4972.05|4976.55|4975.05|4976.55|4975.05|4970.55|4969.05|989
1725345000000|2024-09-03 06:30:00|4977.05|4975.55|4975.55|4974.05|4977.55|4976.05|4975.55|4974.05|825
1725345300000|2024-09-03 06:35:00|4976.05|4974.55|4978.55|4977.05|4978.55|4977.05|4975.55|4974.05|309
1725345600000|2024-09-03 06:40:00|4977.55|4976.05|4979.55|4978.05|4979.55|4978.05|4977.55|4976.05|353
1725345900000|2024-09-03 06:45:00|4979.05|4977.55|4979.55|4978.05|4980.55|4979.05|4978.55|4977.05|596
1725346200000|2024-09-03 06:50:00|4980.55|4979.05|4979.55|4978.05|4980.55|4979.05|4979.55|4978.05|220
1725346500000|2024-09-03 06:55:00|4978.55|4977.05|4976.55|4975.05|4979.55|4978.05|4976.05|4974.55|1040
1725346800000|2024-09-03 07:00:00|4978.55|4977.05|4986.55|4985.05|4988.55|4987.05|4978.55|4977.05|8129
1725347100000|2024-09-03 07:05:00|4985.55|4984.05|4983.55|4982.05|4985.55|4984.05|4982.55|4981.05|4726
1725347400000|2024-09-03 07:10:00|4982.55|4981.05|4978.55|4977.05|4982.55|4981.05|4977.55|4976.05|3324
1725347700000|2024-09-03 07:15:00|4979.55|4978.05|4977.55|4976.05|4979.55|4978.05|4975.55|4974.05|1391
1725348000000|2024-09-03 07:20:00|4978.55|4977.05|4981.55|4980.05|4981.55|4980.05|4975.55|4974.05|1559
1725348300000|2024-09-03 07:25:00|4982.55|4981.05|4981.55|4980.05|4984.55|4983.05|4981.55|4980.05|2077
1725348600000|2024-09-03 07:30:00|4982.05|4980.55|4981.55|4980.05|4982.55|4981.05|4980.55|4979.05|2213
1725348900000|2024-09-03 07:35:00|4980.55|4979.05|4982.55|4981.05|4984.55|4983.05|4980.55|4979.05|3655
1725349200000|2024-09-03 07:40:00|4982.26|4980.76|4983.26|4981.76|4985.26|4983.76|4980.26|4978.76|3951
1725349500000|2024-09-03 07:45:00|4983.76|4982.26|4981.26|4979.76|4985.26|4983.76|4980.26|4978.76|1826
1725349800000|2024-09-03 07:50:00|4980.26|4978.76|4980.26|4978.76|4980.26|4978.76|4978.76|4977.26|1220
1725350100000|2024-09-03 07:55:00|4979.76|4978.26|4980.26|4978.76|4980.26|4978.76|4978.26|4976.76|1027
1725350400000|2024-09-03 08:00:00|4981.26|4979.76|4979.26|4977.76|4982.26|4980.76|4979.26|4977.76|1400
1725350700000|2024-09-03 08:05:00|4978.26|4976.76|4981.26|4979.76|4981.26|4979.76|4978.26|4976.76|880
1725351000000|2024-09-03 08:10:00|4982.26|4980.76|4978.26|4976.76|4983.26|4981.76|4978.26|4976.76|1856
1725351300000|2024-09-03 08:15:00|4977.26|4975.76|4977.26|4975.76|4979.26|4977.76|4976.26|4974.76|1173
1725351600000|2024-09-03 08:20:00|4976.26|4974.76|4974.26|4972.76|4977.26|4975.76|4974.26|4972.76|11163
1725351900000|2024-09-03 08:25:00|4975.26|4973.76|4972.26|4970.76|4976.26|4974.76|4971.26|4969.76|3201
1725352200000|2024-09-03 08:30:00|4971.26|4969.76|4967.26|4965.76|4971.26|4969.76|4967.26|4965.76|3860
1725352500000|2024-09-03 08:35:00|4968.26|4966.76|4965.26|4963.76|4968.26|4966.76|4965.26|4963.76|1944
1725352800000|2024-09-03 08:40:00|4966.26|4964.76|4971.26|4969.76|4971.76|4970.26|4965.26|4963.76|2413
1725353100000|2024-09-03 08:45:00|4971.76|4970.26|4971.26|4969.76|4973.26|4971.76|4970.26|4968.76|1819
1725353400000|2024-09-03 08:50:00|4970.26|4968.76|4966.26|4964.76|4970.26|4968.76|4966.26|4964.76|1558
1725353700000|2024-09-03 08:55:00|4967.26|4965.76|4966.26|4964.76|4969.26|4967.76|4966.26|4964.76|1973
1725354000000|2024-09-03 09:00:00|4965.26|4963.76|4965.26|4963.76|4966.26|4964.76|4963.26|4961.76|2611
1725354300000|2024-09-03 09:05:00|4964.26|4962.76|4963.26|4961.76|4966.26|4964.76|4963.26|4961.76|5981
1725354600000|2024-09-03 09:10:00|4962.76|4961.26|4957.26|4955.76|4963.26|4961.76|4957.26|4955.76|7399
1725354900000|2024-09-03 09:15:00|4956.26|4954.76|4960.26|4958.76|4960.26|4958.76|4956.26|4954.76|4439
1725355200000|2024-09-03 09:20:00|4959.26|4957.76|4960.26|4958.76|4961.26|4959.76|4958.26|4956.76|3378
1725355500000|2024-09-03 09:25:00|4961.26|4959.76|4961.26|4959.76|4965.26|4963.76|4961.26|4959.76|2616
1725355800000|2024-09-03 09:30:00|4960.26|4958.76|4961.26|4959.76|4962.26|4960.76|4958.26|4956.76|3398
1725356100000|2024-09-03 09:35:00|4960.26|4958.76|4960.26|4958.76|4961.26|4959.76|4958.26|4956.76|1977
1725356400000|2024-09-03 09:40:00|4959.76|4958.26|4959.26|4957.76|4961.26|4959.76|4958.26|4956.76|3018
1725356700000|2024-09-03 09:45:00|4958.26|4956.76|4956.26|4954.76|4959.26|4957.76|4954.26|4952.76|3681
1725357000000|2024-09-03 09:50:00|4955.26|4953.76|4956.26|4954.76|4958.26|4956.76|4954.26|4952.76|1815
1725357300000|2024-09-03 09:55:00|4957.26|4955.76|4953.26|4951.76|4957.26|4955.76|4952.76|4951.26|1717
1725357600000|2024-09-03 10:00:00|4954.26|4952.76|4955.26|4953.76|4956.26|4954.76|4953.26|4951.76|2603
1725357900000|2024-09-03 10:05:00|4954.26|4952.76|4947.26|4945.76|4955.26|4953.76|4947.26|4945.76|4125
1725358200000|2024-09-03 10:10:00|4948.26|4946.76|4948.26|4946.76|4950.26|4948.76|4946.26|4944.76|3461
1725358500000|2024-09-03 10:15:00|4947.76|4946.26|4950.26|4948.76|4951.26|4949.76|4947.26|4945.76|8730
1725358800000|2024-09-03 10:20:00|4951.26|4949.76|4949.26|4947.76|4953.26|4951.76|4948.26|4946.76|5385
1725359100000|2024-09-03 10:25:00|4950.26|4948.76|4953.26|4951.76|4953.26|4951.76|4949.26|4947.76|3135
1725359400000|2024-09-03 10:30:00|4952.76|4951.26|4953.26|4951.76|4955.26|4953.76|4952.26|4950.76|2735
1725359700000|2024-09-03 10:35:00|4952.26|4950.76|4950.26|4948.76|4953.26|4951.76|4949.26|4947.76|1553
1725360000000|2024-09-03 10:40:00|4951.26|4949.76|4950.26|4948.76|4953.26|4951.76|4950.26|4948.76|1771
1725360300000|2024-09-03 10:45:00|4949.26|4947.76|4952.26|4950.76|4952.26|4950.76|4948.26|4946.76|2343
1725360600000|2024-09-03 10:50:00|4951.26|4949.76|4953.76|4952.26|4954.26|4952.76|4951.26|4949.76|3834
1725360900000|2024-09-03 10:55:00|4953.26|4951.76|4953.26|4951.76|4955.26|4953.76|4953.26|4951.76|2458
1725361200000|2024-09-03 11:00:00|4954.26|4952.76|4952.26|4950.76|4954.26|4952.76|4951.26|4949.76|1304
1725361500000|2024-09-03 11:05:00|4951.26|4949.76|4952.26|4950.76|4953.26|4951.76|4950.26|4948.76|2959
1725361800000|2024-09-03 11:10:00|4951.76|4950.26|4952.26|4950.76|4953.26|4951.76|4951.26|4949.76|2005
1725362100000|2024-09-03 11:15:00|4953.26|4951.76|4956.26|4954.76|4957.26|4955.76|4953.26|4951.76|1802
1725362400000|2024-09-03 11:20:00|4955.26|4953.76|4954.26|4952.76|4956.26|4954.76|4954.26|4952.76|2500
1725362700000|2024-09-03 11:25:00|4953.76|4952.26|4955.26|4953.76|4957.26|4955.76|4953.26|4951.76|1648
1725363000000|2024-09-03 11:30:00|4957.26|4955.76|4957.26|4955.76|4957.26|4955.76|4955.26|4953.76|2902
1725363300000|2024-09-03 11:35:00|4956.26|4954.76|4957.26|4955.76|4958.26|4956.76|4955.26|4953.76|1646
1725363600000|2024-09-03 11:40:00|4956.86|4955.36|4950.86|4949.36|4956.86|4955.36|4950.86|4949.36|1793
1725363900000|2024-09-03 11:45:00|4951.86|4950.36|4952.86|4951.36|4954.86|4953.36|4950.86|4949.36|1674
1725364200000|2024-09-03 11:50:00|4953.86|4952.36|4954.86|4953.36|4954.86|4953.36|4951.86|4950.36|1533
1725364500000|2024-09-03 11:55:00|4955.86|4954.36|4956.86|4955.36|4957.86|4956.36|4955.86|4954.36|1624
1725364800000|2024-09-03 12:00:00|4957.86|4956.36|4957.86|4956.36|4959.86|4958.36|4956.86|4955.36|1771
1725365100000|2024-09-03 12:05:00|4957.36|4955.86|4957.86|4956.36|4958.86|4957.36|4955.86|4954.36|1000
1725365400000|2024-09-03 12:10:00|4957.36|4955.86|4955.86|4954.36|4957.86|4956.36|4953.86|4952.36|1520
1725365700000|2024-09-03 12:15:00|4954.86|4953.36|4955.86|4954.36|4956.86|4955.36|4954.86|4953.36|1482
1725366000000|2024-09-03 12:20:00|4956.86|4955.36|4956.86|4955.36|4958.86|4957.36|4955.86|4954.36|2729
1725366300000|2024-09-03 12:25:00|4955.86|4954.36|4954.86|4953.36|4956.86|4955.36|4952.86|4951.36|2054
1725366600000|2024-09-03 12:30:00|4953.86|4952.36|4955.86|4954.36|4955.86|4954.36|4952.86|4951.36|2190
1725366900000|2024-09-03 12:35:00|4956.86|4955.36|4956.86|4955.36|4958.86|4957.36|4955.86|4954.36|1418
1725367200000|2024-09-03 12:40:00|4955.86|4954.36|4953.36|4951.86|4956.86|4955.36|4952.86|4951.36|1627
1725367500000|2024-09-03 12:45:00|4953.86|4952.36|4952.86|4951.36|4954.86|4953.36|4951.86|4950.36|3328
1725367800000|2024-09-03 12:50:00|4951.86|4950.36|4950.86|4949.36|4953.86|4952.36|4950.36|4948.86|2954
1725368100000|2024-09-03 12:55:00|4949.86|4948.36|4947.86|4946.36|4949.86|4948.36|4946.86|4945.36|2411
1725368400000|2024-09-03 13:00:00|4948.86|4947.36|4949.86|4948.36|4949.86|4948.36|4946.86|4945.36|2790
1725368700000|2024-09-03 13:05:00|4950.86|4949.36|4948.86|4947.36|4951.86|4950.36|4948.86|4947.36|3158
1725369000000|2024-09-03 13:10:00|4947.86|4946.36|4945.86|4944.36|4948.86|4947.36|4945.86|4944.36|2286
1725369300000|2024-09-03 13:15:00|4946.86|4945.36|4947.86|4946.36|4947.86|4946.36|4944.86|4943.36|3363
1725369600000|2024-09-03 13:20:00|4946.86|4945.36|4949.86|4948.36|4951.86|4950.36|4946.86|4945.36|9427
1725369900000|2024-09-03 13:25:00|4948.86|4947.36|4947.86|4946.36|4949.86|4948.36|4945.86|4944.36|5865
1725370200000|2024-09-03 13:30:00|4948.86|4947.36|4946.86|4945.36|4949.86|4948.36|4943.86|4942.36|10446
1725370500000|2024-09-03 13:35:00|4947.86|4946.36|4940.86|4939.36|4947.86|4946.36|4938.86|4937.36|6052
1725370800000|2024-09-03 13:40:00|4939.86|4938.36|4940.86|4939.36|4940.86|4939.36|4936.86|4935.36|9299
1725371100000|2024-09-03 13:45:00|4939.86|4938.36|4935.86|4934.36|4939.86|4938.36|4933.86|4932.36|9655
1725371400000|2024-09-03 13:50:00|4934.86|4933.36|4932.86|4931.36|4935.86|4934.36|4927.86|4926.36|7646
1725371700000|2024-09-03 13:55:00|4931.86|4930.36|4932.86|4931.36|4933.86|4932.36|4928.86|4927.36|5445
1725372000000|2024-09-03 14:00:00|4929.36|4927.86|4920.86|4919.36|4929.36|4927.86|4917.86|4916.36|16830
1725372300000|2024-09-03 14:05:00|4919.86|4918.36|4917.86|4916.36|4921.86|4920.36|4913.86|4912.36|13048
1725372600000|2024-09-03 14:10:00|4918.16|4916.66|4913.16|4911.66|4919.16|4917.66|4912.16|4910.66|11348
1725372900000|2024-09-03 14:15:00|4912.16|4910.66|4919.16|4917.66|4922.16|4920.66|4912.16|4910.66|12001
1725373200000|2024-09-03 14:20:00|4920.16|4918.66|4920.16|4918.66|4924.16|4922.66|4918.16|4916.66|11082
1725373500000|2024-09-03 14:25:00|4921.16|4919.66|4925.16|4923.66|4925.16|4923.66|4919.16|4917.66|10045
1725373800000|2024-09-03 14:30:00|4924.16|4922.66|4923.16|4921.66|4925.16|4923.66|4919.16|4917.66|7242
1725374100000|2024-09-03 14:35:00|4922.16|4920.66|4919.16|4917.66|4922.16|4920.66|4919.16|4917.66|7191
1725374400000|2024-09-03 14:40:00|4918.16|4916.66|4918.16|4916.66|4921.16|4919.66|4916.16|4914.66|8766
1725374700000|2024-09-03 14:45:00|4917.16|4915.66|4910.16|4908.66|4918.16|4916.66|4910.16|4908.66|7928
1725375000000|2024-09-03 14:50:00|4909.66|4908.16|4911.16|4909.66|4915.16|4913.66|4909.16|4907.66|7462
1725375300000|2024-09-03 14:55:00|4910.16|4908.66|4909.16|4907.66|4912.16|4910.66|4908.16|4906.66|6118
1725375600000|2024-09-03 15:00:00|4908.16|4906.66|4914.16|4912.66|4915.16|4913.66|4907.16|4905.66|16207
1725375900000|2024-09-03 15:05:00|4913.16|4911.66|4915.16|4913.66|4920.16|4918.66|4913.16|4911.66|9693
1725376200000|2024-09-03 15:10:00|4914.16|4912.66|4914.16|4912.66|4918.16|4916.66|4914.16|4912.66|17431
1725376500000|2024-09-03 15:15:00|4915.16|4913.66|4911.16|4909.66|4916.16|4914.66|4910.16|4908.66|6886
1725376800000|2024-09-03 15:20:00|4912.16|4910.66|4912.16|4910.66|4913.16|4911.66|4910.16|4908.66|13907
1725377100000|2024-09-03 15:25:00|4911.16|4909.66|4914.16|4912.66|4915.16|4913.66|4911.16|4909.66|23278
1725377400000|2024-09-03 15:30:00|4913.16|4911.66|4913.16|4911.66|4916.16|4914.66|4912.16|4910.66|40899
1725377700000|2024-09-03 15:35:00|4913.66|4912.16|4914.16|4912.66|4917.16|4915.66|4913.16|4911.66|17460
1725378000000|2024-09-03 15:40:00|4913.16|4911.66|4911.16|4909.66|4913.16|4911.66|4910.16|4908.66|11492
1725378300000|2024-09-03 15:45:00|4911.66|4910.16|4911.16|4909.66|4913.16|4911.66|4911.16|4909.66|3767
1725378600000|2024-09-03 15:50:00|4912.16|4910.66|4913.16|4911.66|4913.16|4911.66|4910.16|4908.66|3870
1725378900000|2024-09-03 15:55:00|4912.16|4910.66|4909.16|4907.66|4912.16|4910.66|4909.16|4907.66|6389
1725379200000|2024-09-03 16:00:00|4910.16|4908.66|4911.16|4909.66|4912.16|4910.66|4910.16|4908.66|4339
1725379500000|2024-09-03 16:05:00|4910.66|4909.16|4910.16|4908.66|4912.16|4910.66|4908.16|4906.66|3086
1725379800000|2024-09-03 16:10:00|4909.16|4907.66|4912.16|4910.66|4912.16|4910.66|4908.16|4906.66|4047
1725380100000|2024-09-03 16:15:00|4911.16|4909.66|4911.16|4909.66|4913.16|4911.66|4910.16|4908.66|2677
1725380400000|2024-09-03 16:20:00|4912.16|4910.66|4911.66|4910.16|4914.16|4912.66|4911.16|4909.66|2617
1725380700000|2024-09-03 16:25:00|4912.16|4910.66|4912.16|4910.66|4912.16|4910.66|4910.16|4908.66|2336
1725381000000|2024-09-03 16:30:00|4911.16|4909.66|4910.16|4908.66|4911.16|4909.66|4909.16|4907.66|2153
1725381300000|2024-09-03 16:35:00|4909.66|4908.16|4910.16|4908.66|4912.16|4910.66|4908.16|4906.66|2067
1725381600000|2024-09-03 16:40:00|4910.66|4909.16|4909.16|4907.66|4911.16|4909.66|4908.16|4906.66|1053
1725381900000|2024-09-03 16:45:00|4908.66|4907.16|4908.16|4906.66|4909.16|4907.66|4907.16|4905.66|1851
1725382200000|2024-09-03 16:50:00|4907.66|4906.16|4908.16|4906.66|4909.16|4907.66|4907.16|4905.66|1252
1725382500000|2024-09-03 16:55:00|4908.66|4907.16|4908.16|4906.66|4909.16|4907.66|4907.16|4905.66|1125
1725382800000|2024-09-03 17:00:00|4907.16|4905.66|4908.16|4906.66|4909.16|4907.66|4907.16|4905.66|992
1725383100000|2024-09-03 17:05:00|4909.16|4907.66|4910.16|4908.66|4910.16|4908.66|4908.16|4906.66|1888
1725383400000|2024-09-03 17:10:00|4909.16|4907.66|4906.16|4904.66|4910.16|4908.66|4905.16|4903.66|2562
1725383700000|2024-09-03 17:15:00|4906.66|4905.16|4908.16|4906.66|4908.16|4906.66|4905.16|4903.66|1346
1725384000000|2024-09-03 17:20:00|4909.16|4907.66|4910.16|4908.66|4912.16|4910.66|4907.66|4906.16|1350
1725384300000|2024-09-03 17:25:00|4911.16|4909.66|4910.16|4908.66|4911.16|4909.66|4909.16|4907.66|1052
1725384600000|2024-09-03 17:30:00|4909.66|4908.16|4906.16|4904.66|4911.16|4909.66|4906.16|4904.66|1386
1725384900000|2024-09-03 17:35:00|4906.66|4905.16|4910.16|4908.66|4910.16|4908.66|4906.16|4904.66|809
1725385200000|2024-09-03 17:40:00|4909.16|4907.66|4907.16|4905.66|4910.16|4908.66|4905.66|4904.16|702
1725385500000|2024-09-03 17:45:00|4906.16|4904.66|4906.16|4904.66|4907.16|4905.66|4904.16|4902.66|1138
1725385800000|2024-09-03 17:50:00|4905.66|4904.16|4906.16|4904.66|4906.16|4904.66|4905.16|4903.66|781
1725386100000|2024-09-03 17:55:00|4906.66|4905.16|4903.16|4901.66|4907.16|4905.66|4903.16|4901.66|1358
1725386400000|2024-09-03 18:00:00|4904.16|4902.66|4898.16|4896.66|4904.16|4902.66|4896.16|4894.66|3603
1725386700000|2024-09-03 18:05:00|4897.16|4895.66|4896.16|4894.66|4899.16|4897.66|4894.66|4893.16|3993
1725387000000|2024-09-03 18:10:00|4895.16|4893.66|4896.16|4894.66|4897.16|4895.66|4895.16|4893.66|1121
1725387300000|2024-09-03 18:15:00|4897.16|4895.66|4893.16|4891.66|4897.16|4895.66|4892.16|4890.66|1187
1725387600000|2024-09-03 18:20:00|4894.16|4892.66|4894.16|4892.66|4896.16|4894.66|4893.16|4891.66|1452
1725387900000|2024-09-03 18:25:00|4895.16|4893.66|4894.16|4892.66|4897.16|4895.66|4894.16|4892.66|829
1725388200000|2024-09-03 18:30:00|4895.16|4893.66|4898.16|4896.66|4899.16|4897.66|4893.16|4891.66|1054
1725388500000|2024-09-03 18:35:00|4899.16|4897.66|4896.16|4894.66|4899.16|4897.66|4896.16|4894.66|694
1725388800000|2024-09-03 18:40:00|4896.66|4895.16|4895.16|4893.66|4897.16|4895.66|4895.16|4893.66|797
1725389100000|2024-09-03 18:45:00|4896.16|4894.66|4895.16|4893.66|4897.16|4895.66|4894.16|4892.66|1052
1725389400000|2024-09-03 18:50:00|4894.16|4892.66|4892.16|4890.66|4895.16|4893.66|4892.16|4890.66|1119
1725389700000|2024-09-03 18:55:00|4893.16|4891.66|4891.16|4889.66|4893.16|4891.66|4891.16|4889.66|968
1725390000000|2024-09-03 19:00:00|4891.66|4890.16|4891.16|4889.66|4892.16|4890.66|4890.16|4888.66|1457
1725390300000|2024-09-03 19:05:00|4892.16|4890.66|4890.16|4888.66|4892.16|4890.66|4890.16|4888.66|2178
1725390600000|2024-09-03 19:10:00|4890.66|4889.16|4892.16|4890.66|4893.16|4891.66|4890.16|4888.66|717
1725390900000|2024-09-03 19:15:00|4891.16|4889.66|4892.16|4890.66|4892.16|4890.66|4891.16|4889.66|1378
1725391200000|2024-09-03 19:20:00|4891.16|4889.66|4892.16|4890.66|4894.16|4892.66|4891.16|4889.66|1930
1725391500000|2024-09-03 19:25:00|4891.66|4890.16|4890.16|4888.66|4892.16|4890.66|4889.16|4887.66|1030
1725391800000|2024-09-03 19:30:00|4891.16|4889.66|4889.16|4887.66|4892.16|4890.66|4889.16|4887.66|1563
1725392100000|2024-09-03 19:35:00|4888.16|4886.66|4884.16|4882.66|4889.16|4887.66|4884.16|4882.66|3937
1725392400000|2024-09-03 19:40:00|4883.16|4881.66|4880.16|4878.66|4883.16|4881.66|4878.16|4876.66|4613
1725392700000|2024-09-03 19:45:00|4879.16|4877.66|4879.16|4877.66|4879.16|4877.66|4874.16|4872.66|4679
1725393000000|2024-09-03 19:50:00|4881.16|4879.66|4880.16|4878.66|4882.16|4880.66|4876.16|4874.66|5488
1725393300000|2024-09-03 19:55:00|4881.16|4879.66|4884.16|4882.66|4884.16|4882.66|4880.16|4878.66|3610
1725393600000|2024-09-03 20:00:00|4885.81|4882.81|4887.61|4884.61|4888.51|4885.51|4885.31|4882.31|38
1725393900000|2024-09-03 20:05:00|4887.51|4884.51|4887.31|4884.31|4887.51|4884.51|4885.91|4882.91|0
1725394200000|2024-09-03 20:10:00|4887.21|4884.21|4886.91|4883.91|4887.31|4884.31|4885.51|4882.51|0
1725394500000|2024-09-03 20:15:00|4886.71|4883.71|4883.61|4880.61|4886.91|4883.91|4882.71|4879.71|0
1725394800000|2024-09-03 20:20:00|4883.71|4880.71|4881.31|4878.31|4884.11|4881.11|4880.71|4877.71|0
1725395100000|2024-09-03 20:25:00|4881.21|4878.21|4880.51|4877.51|4882.51|4879.51|4879.81|4876.81|0
1725395400000|2024-09-03 20:30:00|4880.81|4877.81|4880.81|4877.81|4882.91|4879.91|4880.71|4877.71|0
1725395700000|2024-09-03 20:35:00|4880.91|4877.91|4880.71|4877.71|4881.91|4878.91|4880.71|4877.71|0
1725396000000|2024-09-03 20:40:00|4880.81|4877.81|4880.11|4877.11|4881.01|4878.01|4879.81|4876.81|0
1725396300000|2024-09-03 20:45:00|4880.21|4877.21|4879.91|4876.91|4880.71|4877.71|4879.31|4876.31|0
1725396600000|2024-09-03 20:50:00|4880.11|4877.11|4882.51|4879.51|4883.01|4880.01|4880.11|4877.11|0
1725396900000|2024-09-03 20:55:00|4882.61|4879.61|4882.81|4879.81|4883.31|4880.31|4882.41|4879.41|0
1725397200000|2024-09-03 21:00:00|4882.71|4879.71|4882.71|4879.71|4882.81|4879.81|4882.71|4879.71|0
1725397500000|2024-09-03 21:05:00|4882.61|4879.61|4882.51|4879.51|4882.71|4879.71|4882.11|4879.11|0
1725397800000|2024-09-03 21:10:00|4882.11|4879.11|4881.81|4878.81|4882.21|4879.21|4881.81|4878.81|0
1725398100000|2024-09-03 21:15:00|4881.91|4878.91|4882.01|4879.01|4882.11|4879.11|4881.51|4878.51|0
1725398400000|2024-09-03 21:20:00|4882.11|4879.11|4881.71|4878.71|4882.11|4879.11|4881.71|4878.71|0
1725398700000|2024-09-03 21:25:00|4881.61|4878.61|4881.61|4878.61|4882.01|4879.01|4881.61|4878.61|0
1725399000000|2024-09-03 21:30:00|4881.51|4878.51|4881.61|4878.61|4881.91|4878.91|4881.51|4878.51|0
1725399300000|2024-09-03 21:35:00|4881.51|4878.51|4881.71|4878.71|4881.71|4878.71|4881.41|4878.41|0
1725399600000|2024-09-03 21:40:00|4881.61|4878.61|4881.61|4878.61|4881.81|4878.81|4881.41|4878.41|0
1725399900000|2024-09-03 21:45:00|4881.51|4878.51|4881.61|4878.61|4881.61|4878.61|4881.51|4878.51|0
1725400200000|2024-09-03 21:50:00|4881.71|4878.71|4881.91|4878.91|4881.91|4878.91|4881.71|4878.71|0
1725400500000|2024-09-03 21:55:00|4881.81|4878.81|4881.91|4878.91|4882.21|4879.21|4881.11|4878.11|0
1725400800000|2024-09-03 22:00:00|4882.81|4879.81|4881.81|4878.81|4884.21|4881.21|4880.61|4877.61|0
1725401100000|2024-09-03 22:05:00|4881.91|4878.91|4878.81|4875.81|4881.91|4878.91|4877.81|4874.81|0
1725401400000|2024-09-03 22:10:00|4878.91|4875.91|4882.11|4879.11|4882.11|4879.11|4878.91|4875.91|0
1725401700000|2024-09-03 22:15:00|4882.21|4879.21|4882.51|4879.51|4883.21|4880.21|4880.81|4877.81|0
1725402000000|2024-09-03 22:20:00|4882.61|4879.61|4883.81|4880.81|4883.91|4880.91|4882.51|4879.51|0
1725402300000|2024-09-03 22:25:00|4883.71|4880.71|4882.41|4879.41|4884.21|4881.21|4881.91|4878.91|0
1725402600000|2024-09-03 22:30:00|4882.51|4879.51|4883.51|4880.51|4883.81|4880.81|4882.21|4879.21|0
1725402900000|2024-09-03 22:35:00|4883.61|4880.61|4883.81|4880.81|4884.21|4881.21|4883.51|4880.51|0
1725403200000|2024-09-03 22:40:00|4883.71|4880.71|4883.8|4880.8|4884.1|4881.1|4883.51|4880.51|0
1725403500000|2024-09-03 22:45:00|4884|4881|4883.2|4880.2|4884.1|4881.1|4883.2|4880.2|0
1725403800000|2024-09-03 22:50:00|4883.3|4880.3|4881.2|4878.2|4883.8|4880.8|4881.2|4878.2|0
1725404100000|2024-09-03 22:55:00|4881.3|4878.3|4881.2|4878.2|4882.1|4879.1|4880.7|4877.7|0
1725404400000|2024-09-03 23:00:00|4881|4878|4881|4878|4881.5|4878.5|4880.6|4877.6|0
1725404700000|2024-09-03 23:05:00|4880.3|4877.3|4880.3|4877.3|4881|4878|4879.3|4876.3|0
1725405000000|2024-09-03 23:10:00|4880.2|4877.2|4882.1|4879.1|4882.3|4879.3|4879.8|4876.8|0
1725405300000|2024-09-03 23:15:00|4882.2|4879.2|4882.7|4879.7|4882.7|4879.7|4881.9|4878.9|0
1725405600000|2024-09-03 23:20:00|4882.6|4879.6|4882.3|4879.3|4882.6|4879.6|4882|4879|0
1725405900000|2024-09-03 23:25:00|4882.1|4879.1|4880.6|4877.6|4882.1|4879.1|4880|4877|0
1725406200000|2024-09-03 23:30:00|4880.5|4877.5|4881.2|4878.2|4881.2|4878.2|4880.3|4877.3|0
1725406500000|2024-09-03 23:35:00|4881|4878|4880.1|4877.1|4881.7|4878.7|4880|4877|0
1725406800000|2024-09-03 23:40:00|4880|4877|4880.9|4877.9|4880.9|4877.9|4879.6|4876.6|0
1725407100000|2024-09-03 23:45:00|4880.8|4877.8|4878.9|4875.9|4881.2|4878.2|4878.9|4875.9|0
1725407400000|2024-09-03 23:50:00|4878.7|4875.7|4880.6|4877.6|4881.3|4878.3|4877|4874|0
1725407700000|2024-09-03 23:55:00|4880.9|4877.9|4880.1|4877.1|4881.5|4878.5|4880|4877|0
1725408000000|2024-09-04 00:00:00|4880.4|4877.4|4882.7|4879.7|4882.7|4879.7|4880.4|4877.4|0
1725408300000|2024-09-04 00:05:00|4882.6|4879.6|4883.2|4880.2|4883.7|4880.7|4882.3|4879.3|0
1725408600000|2024-09-04 00:10:00|4883|4880|4883.7|4880.7|4884.2|4881.2|4882|4879|0
1725408900000|2024-09-04 00:15:00|4883.6|4880.6|4878.9|4876.9|4884.4|4882.4|4876.9|4874.9|1064
1725409200000|2024-09-04 00:20:00|4879.9|4877.9|4884.9|4882.9|4885.9|4883.9|4878.9|4876.9|353
1725409500000|2024-09-04 00:25:00|4885.9|4883.9|4883.9|4881.9|4885.9|4883.9|4882.9|4880.9|214
1725409800000|2024-09-04 00:30:00|4882.9|4880.9|4881.9|4879.9|4883.9|4881.9|4880.9|4878.9|297
1725410100000|2024-09-04 00:35:00|4882.9|4880.9|4872.9|4870.9|4883.9|4881.9|4871.9|4869.9|480
1725410400000|2024-09-04 00:40:00|4871.9|4869.9|4867.9|4865.9|4875.9|4873.9|4866.9|4864.9|626
1725410700000|2024-09-04 00:45:00|4866.9|4864.9|4871.9|4869.9|4871.9|4869.9|4865.9|4863.9|765
1725411000000|2024-09-04 00:50:00|4872.9|4870.9|4866.9|4864.9|4873.9|4871.9|4864.9|4862.9|312
1725411300000|2024-09-04 00:55:00|4865.9|4863.9|4863.9|4861.9|4868.9|4866.9|4862.9|4860.9|554
1725411600000|2024-09-04 01:00:00|4863.4|4861.4|4866.9|4864.9|4867.9|4865.9|4861.9|4859.9|233
1725411900000|2024-09-04 01:05:00|4866.4|4864.4|4871.9|4869.9|4871.9|4869.9|4865.9|4863.9|140
1725412200000|2024-09-04 01:10:00|4871.4|4869.4|4870.9|4868.9|4871.9|4869.9|4868.9|4866.9|242
1725412500000|2024-09-04 01:15:00|4870.4|4868.4|4863.9|4861.9|4870.9|4868.9|4863.4|4861.4|155
1725412800000|2024-09-04 01:20:00|4864.9|4862.9|4861.9|4859.9|4868.4|4866.4|4861.9|4859.9|244
1725413100000|2024-09-04 01:25:00|4861.4|4859.4|4868.9|4866.9|4869.4|4867.4|4860.9|4858.9|172
1725413400000|2024-09-04 01:30:00|4869.4|4867.4|4873.9|4871.9|4874.9|4872.9|4868.9|4866.9|111
1725413700000|2024-09-04 01:35:00|4874.4|4872.4|4873.9|4871.9|4875.9|4873.9|4871.9|4869.9|112
1725414000000|2024-09-04 01:40:00|4874.4|4872.4|4873.4|4871.4|4876.9|4874.9|4872.9|4870.9|213
1725414300000|2024-09-04 01:45:00|4873.9|4871.9|4875.9|4873.9|4876.9|4874.9|4872.9|4870.9|59
1725414600000|2024-09-04 01:50:00|4876.4|4874.4|4874.9|4872.9|4876.9|4874.9|4873.9|4871.9|66
1725414900000|2024-09-04 01:55:00|4873.9|4871.9|4869.9|4867.9|4874.9|4872.9|4869.9|4867.9|233
1725415200000|2024-09-04 02:00:00|4869.4|4867.4|4869.9|4867.9|4870.4|4868.4|4866.9|4864.9|403
1725415500000|2024-09-04 02:05:00|4868.9|4866.9|4866.9|4864.9|4868.9|4866.9|4865.9|4863.9|396
1725415800000|2024-09-04 02:10:00|4867.4|4865.4|4866.9|4864.9|4868.9|4866.9|4864.9|4862.9|849
1725416100000|2024-09-04 02:15:00|4867.4|4865.4|4866.9|4864.9|4868.9|4866.9|4865.9|4863.9|210
1725416400000|2024-09-04 02:20:00|4865.9|4863.9|4866.9|4864.9|4869.9|4867.9|4865.9|4863.9|265
1725416700000|2024-09-04 02:25:00|4867.9|4865.9|4868.9|4866.9|4869.9|4867.9|4866.9|4864.9|957
1725417000000|2024-09-04 02:30:00|4867.9|4865.9|4867.9|4865.9|4868.9|4866.9|4865.9|4863.9|331
1725417300000|2024-09-04 02:35:00|4869.9|4867.9|4870.9|4868.9|4872.4|4870.4|4868.4|4866.4|283
1725417600000|2024-09-04 02:40:00|4869.9|4867.9|4866.9|4864.9|4869.9|4867.9|4866.9|4864.9|100
1725417900000|2024-09-04 02:45:00|4866.4|4864.4|4866.9|4864.9|4867.9|4865.9|4865.4|4863.4|55
1725418200000|2024-09-04 02:50:00|4865.9|4863.9|4864.9|4862.9|4866.9|4864.9|4864.4|4862.4|145
1725418500000|2024-09-04 02:55:00|4863.9|4861.9|4863.9|4861.9|4864.9|4862.9|4860.9|4858.9|142
1725418800000|2024-09-04 03:00:00|4864.9|4862.9|4868.9|4866.9|4868.9|4866.9|4864.9|4862.9|72
1725419100000|2024-09-04 03:05:00|4867.9|4865.9|4867.9|4865.9|4868.9|4866.9|4866.9|4864.9|56
1725419400000|2024-09-04 03:10:00|4866.9|4864.9|4866.9|4864.9|4867.9|4865.9|4865.9|4863.9|69
1725419700000|2024-09-04 03:15:00|4865.9|4863.9|4867.9|4865.9|4867.9|4865.9|4865.9|4863.9|39
1725420000000|2024-09-04 03:20:00|4866.9|4864.9|4865.9|4863.9|4867.9|4865.9|4863.9|4861.9|118
1725420300000|2024-09-04 03:25:00|4864.9|4862.9|4864.9|4862.9|4865.9|4863.9|4863.9|4861.9|68
1725420600000|2024-09-04 03:30:00|4865.9|4863.9|4863.9|4861.9|4866.9|4864.9|4862.9|4860.9|258
1725420900000|2024-09-04 03:35:00|4862.9|4860.9|4860.9|4858.9|4863.4|4861.4|4860.9|4858.9|208
1725421200000|2024-09-04 03:40:00|4860.4|4858.4|4862.9|4860.9|4864.9|4862.9|4859.9|4857.9|174
1725421500000|2024-09-04 03:45:00|4861.9|4859.9|4861.9|4859.9|4862.9|4860.9|4860.9|4858.9|118
1725421800000|2024-09-04 03:50:00|4861.4|4859.4|4860.4|4858.4|4862.4|4860.4|4859.9|4857.9|130
1725422100000|2024-09-04 03:55:00|4860.9|4858.9|4861.9|4859.9|4862.9|4860.9|4859.9|4857.9|93
1725422400000|2024-09-04 04:00:00|4862.9|4860.9|4864.4|4862.4|4865.9|4863.9|4862.9|4860.9|148
1725422700000|2024-09-04 04:05:00|4863.9|4861.9|4867.4|4865.4|4868.4|4866.4|4863.9|4861.9|68
1725423000000|2024-09-04 04:10:00|4866.9|4864.9|4866.9|4864.9|4868.9|4866.9|4865.4|4863.4|72
1725423300000|2024-09-04 04:15:00|4865.9|4863.9|4862.9|4860.9|4865.9|4863.9|4862.9|4860.9|157
1725423600000|2024-09-04 04:20:00|4863.4|4861.4|4861.9|4859.9|4863.9|4861.9|4861.9|4859.9|123
1725423900000|2024-09-04 04:25:00|4862.9|4860.9|4860.9|4858.9|4862.9|4860.9|4860.4|4858.4|84
1725424200000|2024-09-04 04:30:00|4861.9|4859.9|4859.9|4857.9|4861.9|4859.9|4859.9|4857.9|226
1725424500000|2024-09-04 04:35:00|4860.4|4858.4|4859.9|4857.9|4861.9|4859.9|4858.9|4856.9|343
1725424800000|2024-09-04 04:40:00|4860.4|4858.4|4861.9|4859.9|4862.9|4860.9|4859.9|4857.9|125
1725425100000|2024-09-04 04:45:00|4860.9|4858.9|4860.9|4858.9|4861.9|4859.9|4860.9|4858.9|65
1725425400000|2024-09-04 04:50:00|4861.4|4859.4|4859.9|4857.9|4861.4|4859.4|4857.9|4855.9|187
1725425700000|2024-09-04 04:55:00|4858.9|4856.9|4858.9|4856.9|4859.9|4857.9|4857.9|4855.9|316
1725426000000|2024-09-04 05:00:00|4856.9|4854.9|4855.9|4853.9|4856.9|4854.9|4853.9|4851.9|1768
1725426300000|2024-09-04 05:05:00|4856.4|4854.4|4851.9|4849.9|4856.4|4854.4|4850.9|4848.9|597
1725426600000|2024-09-04 05:10:00|4850.9|4848.9|4851.9|4849.9|4853.9|4851.9|4850.9|4848.9|429
1725426900000|2024-09-04 05:15:00|4850.9|4848.9|4849.9|4847.9|4852.9|4850.9|4849.9|4847.9|592
1725427200000|2024-09-04 05:20:00|4848.9|4846.9|4853.9|4851.9|4853.9|4851.9|4848.9|4846.9|596
1725427500000|2024-09-04 05:25:00|4854.9|4852.9|4853.9|4851.9|4857.9|4855.9|4852.9|4850.9|729
1725427800000|2024-09-04 05:30:00|4854.9|4852.9|4852.9|4850.9|4855.9|4853.9|4851.9|4849.9|873
1725428100000|2024-09-04 05:35:00|4853.4|4851.4|4851.9|4849.9|4853.9|4851.9|4851.9|4849.9|531
1725428400000|2024-09-04 05:40:00|4852.9|4850.9|4853.9|4851.9|4854.9|4852.9|4850.9|4848.9|490
1725428700000|2024-09-04 05:45:00|4852.9|4850.9|4844.9|4842.9|4853.9|4851.9|4844.9|4842.9|852
1725429000000|2024-09-04 05:50:00|4845.4|4843.4|4849.9|4847.9|4850.9|4848.9|4844.9|4842.9|1103
1725429300000|2024-09-04 05:55:00|4850.9|4848.9|4850.9|4848.9|4854.9|4852.9|4849.9|4847.9|1266
1725429600000|2024-09-04 06:00:00|4850.65|4849.15|4852.65|4851.15|4855.65|4854.15|4849.65|4848.15|1825
1725429900000|2024-09-04 06:05:00|4851.65|4850.15|4849.65|4848.15|4854.65|4853.15|4847.65|4846.15|1888
1725430200000|2024-09-04 06:10:00|4848.65|4847.15|4845.65|4844.15|4849.65|4848.15|4845.65|4844.15|1898
1725430500000|2024-09-04 06:15:00|4846.65|4845.15|4844.65|4843.15|4848.65|4847.15|4843.15|4841.65|2486
1725430800000|2024-09-04 06:20:00|4843.65|4842.15|4844.65|4843.15|4847.65|4846.15|4842.65|4841.15|1936
1725431100000|2024-09-04 06:25:00|4843.65|4842.15|4852.65|4851.15|4852.65|4851.15|4843.65|4842.15|1369
1725431400000|2024-09-04 06:30:00|4851.65|4850.15|4850.65|4849.15|4851.65|4850.15|4847.65|4846.15|3014
1725431700000|2024-09-04 06:35:00|4851.65|4850.15|4851.65|4850.15|4853.65|4852.15|4850.65|4849.15|1059
1725432000000|2024-09-04 06:40:00|4850.65|4849.15|4848.65|4847.15|4850.65|4849.15|4845.65|4844.15|2594
1725432300000|2024-09-04 06:45:00|4848.15|4846.65|4849.65|4848.15|4851.65|4850.15|4847.65|4846.15|1475
1725432600000|2024-09-04 06:50:00|4848.65|4847.15|4840.65|4839.15|4848.65|4847.15|4839.65|4838.15|2341
1725432900000|2024-09-04 06:55:00|4841.65|4840.15|4833.65|4832.15|4842.65|4841.15|4833.65|4832.15|5896
1725433200000|2024-09-04 07:00:00|4835.65|4834.15|4850.65|4849.15|4852.65|4851.15|4835.65|4834.15|23710
1725433500000|2024-09-04 07:05:00|4849.65|4848.15|4860.65|4859.15|4860.65|4859.15|4849.65|4848.15|13633
1725433800000|2024-09-04 07:10:00|4859.65|4858.15|4857.65|4856.15|4862.65|4861.15|4857.65|4856.15|10682
1725434100000|2024-09-04 07:15:00|4858.65|4857.15|4858.65|4857.15|4863.65|4862.15|4857.65|4856.15|6917
1725434400000|2024-09-04 07:20:00|4859.65|4858.15|4858.65|4857.15|4861.65|4860.15|4852.65|4851.15|8345
1725434700000|2024-09-04 07:25:00|4857.65|4856.15|4850.65|4849.15|4857.65|4856.15|4849.65|4848.15|6017
1725435000000|2024-09-04 07:30:00|4851.65|4850.15|4855.65|4854.15|4856.65|4855.15|4851.65|4850.15|8028
1725435300000|2024-09-04 07:35:00|4854.65|4853.15|4858.65|4857.15|4861.65|4860.15|4852.65|4851.15|6892
1725435600000|2024-09-04 07:40:00|4858.81|4857.31|4861.81|4860.31|4864.81|4863.31|4857.81|4856.31|7993
1725435900000|2024-09-04 07:45:00|4862.81|4861.31|4865.81|4864.31|4866.81|4865.31|4858.81|4857.31|7731
1725436200000|2024-09-04 07:50:00|4866.81|4865.31|4864.81|4863.31|4866.81|4865.31|4862.81|4861.31|6091
1725436500000|2024-09-04 07:55:00|4864.31|4862.81|4864.81|4863.31|4866.81|4865.31|4862.81|4861.31|10006
1725436800000|2024-09-04 08:00:00|4865.81|4864.31|4863.81|4862.31|4867.81|4866.31|4861.81|4860.31|5695
1725437100000|2024-09-04 08:05:00|4863.31|4861.81|4856.81|4855.31|4863.31|4861.81|4856.81|4855.31|5917
1725437400000|2024-09-04 08:10:00|4857.81|4856.31|4857.81|4856.31|4858.81|4857.31|4855.81|4854.31|4434
1725437700000|2024-09-04 08:15:00|4856.81|4855.31|4860.81|4859.31|4861.81|4860.31|4856.81|4855.31|10399
1725438000000|2024-09-04 08:20:00|4861.81|4860.31|4860.81|4859.31|4863.81|4862.31|4859.81|4858.31|3384
1725438300000|2024-09-04 08:25:00|4859.81|4858.31|4860.81|4859.31|4864.81|4863.31|4859.81|4858.31|3581
1725438600000|2024-09-04 08:30:00|4862.81|4861.31|4867.81|4866.31|4870.81|4869.31|4862.81|4861.31|6548
1725438900000|2024-09-04 08:35:00|4868.81|4867.31|4859.81|4858.31|4868.81|4867.31|4859.81|4858.31|3800
1725439200000|2024-09-04 08:40:00|4860.81|4859.31|4856.81|4855.31|4860.81|4859.31|4855.81|4854.31|3908
1725439500000|2024-09-04 08:45:00|4855.81|4854.31|4854.81|4853.31|4858.81|4857.31|4854.81|4853.31|4295
1725439800000|2024-09-04 08:50:00|4853.81|4852.31|4862.81|4861.31|4862.81|4861.31|4853.81|4852.31|2928
1725440100000|2024-09-04 08:55:00|4861.81|4860.31|4859.81|4858.31|4864.81|4863.31|4859.81|4858.31|2881
1725440400000|2024-09-04 09:00:00|4858.81|4857.31|4859.81|4858.31|4861.81|4860.31|4857.81|4856.31|3256
1725440700000|2024-09-04 09:05:00|4860.81|4859.31|4855.81|4854.31|4860.81|4859.31|4855.81|4854.31|1573
1725441000000|2024-09-04 09:10:00|4856.31|4854.81|4856.81|4855.31|4857.81|4856.31|4855.81|4854.31|2995
1725441300000|2024-09-04 09:15:00|4855.81|4854.31|4860.81|4859.31|4860.81|4859.31|4855.31|4853.81|3249
1725441600000|2024-09-04 09:20:00|4861.81|4860.31|4860.81|4859.31|4862.81|4861.31|4859.81|4858.31|19408
1725441900000|2024-09-04 09:25:00|4859.81|4858.31|4863.81|4862.31|4864.31|4862.81|4859.81|4858.31|9451
1725442200000|2024-09-04 09:30:00|4862.81|4861.31|4864.81|4863.31|4865.81|4864.31|4862.81|4861.31|2486
1725442500000|2024-09-04 09:35:00|4863.81|4862.31|4864.81|4863.31|4866.81|4865.31|4863.81|4862.31|2240
1725442800000|2024-09-04 09:40:00|4865.81|4864.31|4865.81|4864.31|4866.81|4865.31|4864.81|4863.31|4092
1725443100000|2024-09-04 09:45:00|4864.81|4863.31|4868.81|4867.31|4869.81|4868.31|4864.81|4863.31|5323
1725443400000|2024-09-04 09:50:00|4869.81|4868.31|4861.81|4860.31|4869.81|4868.31|4860.81|4859.31|4156
1725443700000|2024-09-04 09:55:00|4862.81|4861.31|4862.81|4861.31|4864.81|4863.31|4862.81|4861.31|1784
1725444000000|2024-09-04 10:00:00|4863.81|4862.31|4862.81|4861.31|4864.81|4863.31|4861.81|4860.31|2238
1725444300000|2024-09-04 10:05:00|4863.81|4862.31|4860.81|4859.31|4864.81|4863.31|4860.81|4859.31|1409
1725444600000|2024-09-04 10:10:00|4859.81|4858.31|4853.81|4852.31|4861.81|4860.31|4853.81|4852.31|3614
1725444900000|2024-09-04 10:15:00|4854.81|4853.31|4856.81|4855.31|4856.81|4855.31|4853.81|4852.31|3354
1725445200000|2024-09-04 10:20:00|4857.81|4856.31|4859.81|4858.31|4859.81|4858.31|4856.81|4855.31|3086
1725445500000|2024-09-04 10:25:00|4859.31|4857.81|4856.81|4855.31|4860.81|4859.31|4856.81|4855.31|2256
1725445800000|2024-09-04 10:30:00|4857.81|4856.31|4860.81|4859.31|4860.81|4859.31|4857.81|4856.31|2422
1725446100000|2024-09-04 10:35:00|4859.81|4858.31|4855.81|4854.31|4862.81|4861.31|4855.81|4854.31|2654
1725446400000|2024-09-04 10:40:00|4854.81|4853.31|4856.81|4855.31|4856.81|4855.31|4854.81|4853.31|5693
1725446700000|2024-09-04 10:45:00|4855.81|4854.31|4855.81|4854.31|4856.81|4855.31|4853.81|4852.31|1876
1725447000000|2024-09-04 10:50:00|4856.81|4855.31|4856.81|4855.31|4858.81|4857.31|4855.81|4854.31|2368
1725447300000|2024-09-04 10:55:00|4855.81|4854.31|4852.81|4851.31|4856.81|4855.31|4852.81|4851.31|2621
1725447600000|2024-09-04 11:00:00|4853.81|4852.31|4852.81|4851.31|4853.81|4852.31|4851.81|4850.31|1469
1725447900000|2024-09-04 11:05:00|4851.81|4850.31|4852.81|4851.31|4852.81|4851.31|4851.81|4850.31|1835
1725448200000|2024-09-04 11:10:00|4853.81|4852.31|4852.81|4851.31|4854.81|4853.31|4851.81|4850.31|3409
1725448500000|2024-09-04 11:15:00|4852.31|4850.81|4851.81|4850.31|4852.81|4851.31|4849.81|4848.31|4042
1725448800000|2024-09-04 11:20:00|4850.81|4849.31|4847.81|4846.31|4852.81|4851.31|4847.81|4846.31|3661
1725449100000|2024-09-04 11:25:00|4848.81|4847.31|4850.81|4849.31|4850.81|4849.31|4848.81|4847.31|5101
1725449400000|2024-09-04 11:30:00|4849.81|4848.31|4852.81|4851.31|4853.81|4852.31|4849.81|4848.31|3313
1725449700000|2024-09-04 11:35:00|4853.31|4851.81|4856.81|4855.31|4856.81|4855.31|4852.81|4851.31|1846
1725450000000|2024-09-04 11:40:00|4856.67|4855.17|4849.67|4848.17|4856.67|4855.17|4849.67|4848.17|3961
1725450300000|2024-09-04 11:45:00|4848.67|4847.17|4848.67|4847.17|4850.67|4849.17|4848.67|4847.17|3586
1725450600000|2024-09-04 11:50:00|4849.67|4848.17|4847.67|4846.17|4849.67|4848.17|4847.67|4846.17|2391
1725450900000|2024-09-04 11:55:00|4848.67|4847.17|4846.67|4845.17|4850.67|4849.17|4845.67|4844.17|6745
1725451200000|2024-09-04 12:00:00|4845.67|4844.17|4849.67|4848.17|4850.67|4849.17|4844.67|4843.17|4051
1725451500000|2024-09-04 12:05:00|4850.67|4849.17|4854.67|4853.17|4854.67|4853.17|4849.67|4848.17|2866
1725451800000|2024-09-04 12:10:00|4853.67|4852.17|4848.67|4847.17|4853.67|4852.17|4848.67|4847.17|2763
1725452100000|2024-09-04 12:15:00|4849.67|4848.17|4849.67|4848.17|4850.67|4849.17|4848.67|4847.17|2184
1725452400000|2024-09-04 12:20:00|4848.67|4847.17|4851.67|4850.17|4851.67|4850.17|4847.67|4846.17|2772
1725452700000|2024-09-04 12:25:00|4850.67|4849.17|4854.67|4853.17|4854.67|4853.17|4850.67|4849.17|3536
1725453000000|2024-09-04 12:30:00|4853.67|4852.17|4847.67|4846.17|4854.67|4853.17|4847.67|4846.17|2231
1725453300000|2024-09-04 12:35:00|4848.67|4847.17|4850.67|4849.17|4850.67|4849.17|4845.67|4844.17|2710
1725453600000|2024-09-04 12:40:00|4851.67|4850.17|4855.67|4854.17|4855.67|4854.17|4851.67|4850.17|3500
1725453900000|2024-09-04 12:45:00|4854.67|4853.17|4851.67|4850.17|4855.67|4854.17|4850.67|4849.17|5512
1725454200000|2024-09-04 12:50:00|4852.67|4851.17|4852.67|4851.17|4853.67|4852.17|4849.67|4848.17|2695
1725454500000|2024-09-04 12:55:00|4851.67|4850.17|4853.67|4852.17|4854.67|4853.17|4851.67|4850.17|2593
1725454800000|2024-09-04 13:00:00|4852.67|4851.17|4849.67|4848.17|4853.67|4852.17|4848.67|4847.17|3184
1725455100000|2024-09-04 13:05:00|4848.67|4847.17|4848.67|4847.17|4850.67|4849.17|4847.67|4846.17|2260
1725455400000|2024-09-04 13:10:00|4847.67|4846.17|4846.67|4845.17|4849.67|4848.17|4846.67|4845.17|4157
1725455700000|2024-09-04 13:15:00|4847.67|4846.17|4846.67|4845.17|4848.67|4847.17|4845.17|4843.67|2407
1725456000000|2024-09-04 13:20:00|4845.67|4844.17|4846.67|4845.17|4848.67|4847.17|4844.67|4843.17|2805
1725456300000|2024-09-04 13:25:00|4845.67|4844.17|4844.67|4843.17|4848.67|4847.17|4844.67|4843.17|2806
1725456600000|2024-09-04 13:30:00|4845.67|4844.17|4855.67|4854.17|4855.67|4854.17|4845.67|4844.17|9517
1725456900000|2024-09-04 13:35:00|4854.67|4853.17|4855.67|4854.17|4858.67|4857.17|4853.67|4852.17|9007
1725457200000|2024-09-04 13:40:00|4856.67|4855.17|4855.67|4854.17|4859.67|4858.17|4854.67|4853.17|5127
1725457500000|2024-09-04 13:45:00|4856.67|4855.17|4859.67|4858.17|4860.67|4859.17|4855.67|4854.17|9410
1725457800000|2024-09-04 13:50:00|4858.67|4857.17|4856.67|4855.17|4860.67|4859.17|4855.67|4854.17|4523
1725458100000|2024-09-04 13:55:00|4855.67|4854.17|4858.17|4856.67|4859.67|4858.17|4852.67|4851.17|9765
1725458400000|2024-09-04 14:00:00|4853.17|4851.67|4849.67|4848.17|4853.17|4851.67|4838.67|4837.17|17878
1725458700000|2024-09-04 14:05:00|4848.67|4847.17|4856.67|4855.17|4857.67|4856.17|4845.67|4844.17|8934
1725459000000|2024-09-04 14:10:00|4856.71|4855.21|4858.71|4857.21|4861.71|4860.21|4853.71|4852.21|9496
1725459300000|2024-09-04 14:15:00|4859.71|4858.21|4851.71|4850.21|4862.71|4861.21|4849.71|4848.21|20473
1725459600000|2024-09-04 14:20:00|4850.71|4849.21|4849.71|4848.21|4852.71|4851.21|4846.71|4845.21|14261
1725459900000|2024-09-04 14:25:00|4850.71|4849.21|4852.71|4851.21|4852.71|4851.21|4844.71|4843.21|8100
1725460200000|2024-09-04 14:30:00|4851.71|4850.21|4852.71|4851.21|4853.71|4852.21|4848.71|4847.21|10133
1725460500000|2024-09-04 14:35:00|4852.21|4850.71|4857.71|4856.21|4859.71|4858.21|4850.71|4849.21|9443
1725460800000|2024-09-04 14:40:00|4858.71|4857.21|4856.71|4855.21|4859.71|4858.21|4851.71|4850.21|6972
1725461100000|2024-09-04 14:45:00|4855.71|4854.21|4853.71|4852.21|4858.71|4857.21|4853.71|4852.21|6134
1725461400000|2024-09-04 14:50:00|4854.71|4853.21|4857.71|4856.21|4857.71|4856.21|4853.71|4852.21|5644
1725461700000|2024-09-04 14:55:00|4858.21|4856.71|4860.71|4859.21|4861.71|4860.21|4857.71|4856.21|9358
1725462000000|2024-09-04 15:00:00|4861.71|4860.21|4865.71|4864.21|4865.71|4864.21|4860.71|4859.21|10527
1725462300000|2024-09-04 15:05:00|4864.71|4863.21|4859.71|4858.21|4866.71|4865.21|4859.71|4858.21|7127
1725462600000|2024-09-04 15:10:00|4858.71|4857.21|4851.71|4850.21|4860.71|4859.21|4851.71|4850.21|8178
1725462900000|2024-09-04 15:15:00|4852.71|4851.21|4851.71|4850.21|4853.71|4852.21|4849.71|4848.21|11840
1725463200000|2024-09-04 15:20:00|4852.71|4851.21|4851.71|4850.21|4852.71|4851.21|4848.71|4847.21|15130
1725463500000|2024-09-04 15:25:00|4850.71|4849.21|4846.71|4845.21|4852.71|4851.21|4845.71|4844.21|26220
1725463800000|2024-09-04 15:30:00|4845.71|4844.21|4848.71|4847.21|4849.71|4848.21|4843.71|4842.21|48365
1725464100000|2024-09-04 15:35:00|4847.71|4846.21|4844.71|4843.21|4849.71|4848.21|4843.71|4842.21|25144
1725464400000|2024-09-04 15:40:00|4843.71|4842.21|4841.71|4840.21|4844.71|4843.21|4840.71|4839.21|11188
1725464700000|2024-09-04 15:45:00|4842.71|4841.21|4842.71|4841.21|4844.71|4843.21|4842.71|4841.21|5622
1725465000000|2024-09-04 15:50:00|4843.71|4842.21|4845.71|4844.21|4845.71|4844.21|4842.71|4841.21|3044
1725465300000|2024-09-04 15:55:00|4845.21|4843.71|4842.71|4841.21|4845.71|4844.21|4840.71|4839.21|4595
1725465600000|2024-09-04 16:00:00|4842.21|4840.71|4839.71|4838.21|4843.71|4842.21|4839.71|4838.21|2380
1725465900000|2024-09-04 16:05:00|4840.21|4838.71|4841.71|4840.21|4842.71|4841.21|4838.71|4837.21|2914
1725466200000|2024-09-04 16:10:00|4842.21|4840.71|4838.71|4837.21|4843.21|4841.71|4838.71|4837.21|2737
1725466500000|2024-09-04 16:15:00|4839.71|4838.21|4841.71|4840.21|4843.71|4842.21|4838.71|4837.21|2341
1725466800000|2024-09-04 16:20:00|4840.71|4839.21|4846.71|4845.21|4846.71|4845.21|4840.71|4839.21|1870
1725467100000|2024-09-04 16:25:00|4845.71|4844.21|4845.71|4844.21|4847.71|4846.21|4844.21|4842.71|1696
1725467400000|2024-09-04 16:30:00|4846.71|4845.21|4852.71|4851.21|4852.71|4851.21|4846.71|4845.21|4846
1725467700000|2024-09-04 16:35:00|4851.71|4850.21|4853.71|4852.21|4854.71|4853.21|4851.71|4850.21|1414
1725468000000|2024-09-04 16:40:00|4854.71|4853.21|4847.71|4846.21|4854.71|4853.21|4846.71|4845.21|1785
1725468300000|2024-09-04 16:45:00|4848.71|4847.21|4848.71|4847.21|4849.71|4848.21|4845.71|4844.21|1594
1725468600000|2024-09-04 16:50:00|4847.71|4846.21|4850.71|4849.21|4851.71|4850.21|4846.71|4845.21|1444
1725468900000|2024-09-04 16:55:00|4851.21|4849.71|4851.71|4850.21|4851.71|4850.21|4848.71|4847.21|1216
1725469200000|2024-09-04 17:00:00|4850.71|4849.21|4848.71|4847.21|4851.71|4850.21|4847.71|4846.21|1228
1725469500000|2024-09-04 17:05:00|4849.21|4847.71|4851.71|4850.21|4851.71|4850.21|4848.71|4847.21|1009
1725469800000|2024-09-04 17:10:00|4850.71|4849.21|4849.71|4848.21|4852.71|4851.21|4849.71|4848.21|617
1725470100000|2024-09-04 17:15:00|4850.21|4848.71|4848.71|4847.21|4850.71|4849.21|4847.21|4845.71|758
1725470400000|2024-09-04 17:20:00|4849.71|4848.21|4847.71|4846.21|4850.71|4849.21|4846.71|4845.21|1136
1725470700000|2024-09-04 17:25:00|4847.21|4845.71|4845.71|4844.21|4847.71|4846.21|4844.71|4843.21|592
1725471000000|2024-09-04 17:30:00|4846.21|4844.71|4845.71|4844.21|4846.71|4845.21|4844.71|4843.21|671
1725471300000|2024-09-04 17:35:00|4846.21|4844.71|4845.71|4844.21|4846.71|4845.21|4844.71|4843.21|370
1725471600000|2024-09-04 17:40:00|4846.21|4844.71|4843.71|4842.21|4847.21|4845.71|4843.71|4842.21|684
1725471900000|2024-09-04 17:45:00|4844.21|4842.71|4845.71|4844.21|4848.71|4847.21|4843.71|4842.21|1482
1725472200000|2024-09-04 17:50:00|4846.21|4844.71|4845.71|4844.21|4846.71|4845.21|4843.71|4842.21|1231
1725472500000|2024-09-04 17:55:00|4844.71|4843.21|4844.71|4843.21|4846.71|4845.21|4844.71|4843.21|1658
1725472800000|2024-09-04 18:00:00|4845.71|4844.21|4843.71|4842.21|4845.71|4844.21|4843.71|4842.21|1135
1725473100000|2024-09-04 18:05:00|4843.21|4841.71|4843.71|4842.21|4845.71|4844.21|4842.71|4841.21|649
1725473400000|2024-09-04 18:10:00|4844.21|4842.71|4845.71|4844.21|4845.71|4844.21|4842.71|4841.21|1531
1725473700000|2024-09-04 18:15:00|4846.71|4845.21|4842.71|4841.21|4846.71|4845.21|4842.71|4841.21|813
1725474000000|2024-09-04 18:20:00|4841.71|4840.21|4844.71|4843.21|4844.71|4843.21|4841.71|4840.21|1362
1725474300000|2024-09-04 18:25:00|4845.21|4843.71|4846.71|4845.21|4846.71|4845.21|4844.71|4843.21|696
1725474600000|2024-09-04 18:30:00|4846.21|4844.71|4844.71|4843.21|4849.71|4848.21|4844.71|4843.21|1884
1725474900000|2024-09-04 18:35:00|4845.71|4844.21|4840.71|4839.21|4845.71|4844.21|4840.71|4839.21|1302
1725475200000|2024-09-04 18:40:00|4841.21|4839.71|4841.71|4840.21|4843.71|4842.21|4841.21|4839.71|874
1725475500000|2024-09-04 18:45:00|4842.71|4841.21|4842.71|4841.21|4844.71|4843.21|4840.71|4839.21|1020
1725475800000|2024-09-04 18:50:00|4843.71|4842.21|4842.71|4841.21|4843.71|4842.21|4840.71|4839.21|1012
1725476100000|2024-09-04 18:55:00|4841.71|4840.21|4838.71|4837.21|4843.71|4842.21|4838.71|4837.21|1064
1725476400000|2024-09-04 19:00:00|4838.21|4836.71|4836.71|4835.21|4839.71|4838.21|4836.71|4835.21|1643
1725476700000|2024-09-04 19:05:00|4837.21|4835.71|4836.71|4835.21|4838.71|4837.21|4835.71|4834.21|1976
1725477000000|2024-09-04 19:10:00|4836.21|4834.71|4836.71|4835.21|4837.71|4836.21|4835.71|4834.21|1210
1725477300000|2024-09-04 19:15:00|4837.71|4836.21|4836.21|4834.71|4838.71|4837.21|4835.71|4834.21|875
1725477600000|2024-09-04 19:20:00|4835.71|4834.21|4840.71|4839.21|4840.71|4839.21|4835.71|4834.21|1816
1725477900000|2024-09-04 19:25:00|4839.71|4838.21|4841.71|4840.21|4842.71|4841.21|4839.21|4837.71|1168
1725478200000|2024-09-04 19:30:00|4842.21|4840.71|4837.71|4836.21|4842.21|4840.71|4836.71|4835.21|2666
1725478500000|2024-09-04 19:35:00|4836.71|4835.21|4838.71|4837.21|4839.71|4838.21|4835.71|4834.21|2046
1725478800000|2024-09-04 19:40:00|4839.21|4837.71|4840.71|4839.21|4841.71|4840.21|4838.71|4837.21|609
1725479100000|2024-09-04 19:45:00|4839.71|4838.21|4840.71|4839.21|4840.71|4839.21|4838.71|4837.21|696
1725479400000|2024-09-04 19:50:00|4841.71|4840.21|4843.71|4842.21|4844.71|4843.21|4840.71|4839.21|2934
1725479700000|2024-09-04 19:55:00|4842.71|4841.21|4844.71|4843.21|4846.71|4845.21|4842.71|4841.21|5542
1725480000000|2024-09-04 20:00:00|4845.36|4842.36|4844.96|4841.96|4845.56|4842.56|4843.26|4840.26|42
1725480300000|2024-09-04 20:05:00|4844.76|4841.76|4843.06|4840.06|4845.26|4842.26|4842.66|4839.66|0
1725480600000|2024-09-04 20:10:00|4843.16|4840.16|4841.26|4838.26|4843.66|4840.66|4841.06|4838.06|0
1725480900000|2024-09-04 20:15:00|4841.36|4838.36|4840.66|4837.66|4841.66|4838.66|4839.06|4836.06|0
1725481200000|2024-09-04 20:20:00|4840.76|4837.76|4841.56|4838.56|4841.56|4838.56|4839.66|4836.66|0
1725481500000|2024-09-04 20:25:00|4841.66|4838.66|4843.36|4840.36|4843.86|4840.86|4841.66|4838.66|0
1725481800000|2024-09-04 20:30:00|4843.26|4840.26|4844.26|4841.26|4845.26|4842.26|4843.26|4840.26|0
1725482100000|2024-09-04 20:35:00|4844.16|4841.16|4843.56|4840.56|4844.26|4841.26|4843.26|4840.26|0
1725482400000|2024-09-04 20:40:00|4843.46|4840.46|4844.16|4841.16|4844.16|4841.16|4843.36|4840.36|0
1725482700000|2024-09-04 20:45:00|4843.96|4840.96|4843.96|4840.96|4844.66|4841.66|4843.66|4840.66|0
1725483000000|2024-09-04 20:50:00|4844.06|4841.06|4844.26|4841.26|4844.26|4841.26|4843.66|4840.66|0
1725483300000|2024-09-04 20:55:00|4844.46|4841.46|4844.56|4841.56|4844.96|4841.96|4844.46|4841.46|0
1725483600000|2024-09-04 21:00:00|4843.86|4840.86|4844.46|4841.46|4844.56|4841.56|4843.86|4840.86|0
1725483900000|2024-09-04 21:05:00|4844.36|4841.36|4844.46|4841.46|4844.46|4841.46|4844.26|4841.26|0
1725484200000|2024-09-04 21:10:00|4844.36|4841.36|4844.46|4841.46|4844.46|4841.46|4844.36|4841.36|0
1725484500000|2024-09-04 21:15:00|4844.56|4841.56|4844.56|4841.56|4844.56|4841.56|4844.46|4841.46|0
1725484800000|2024-09-04 21:20:00|4844.46|4841.46|4844.46|4841.46|4844.56|4841.56|4844.26|4841.26|0
1725485100000|2024-09-04 21:25:00|4844.16|4841.16|4844.56|4841.56|4844.56|4841.56|4844.16|4841.16|0
1725485400000|2024-09-04 21:30:00|4844.26|4841.26|4844.26|4841.26|4844.56|4841.56|4844.26|4841.26|0
1725485700000|2024-09-04 21:35:00|4844.56|4841.56|4844.56|4841.56|4844.66|4841.66|4844.56|4841.56|0
1725486000000|2024-09-04 21:40:00|4844.36|4841.36|4844.26|4841.26|4844.36|4841.36|4844.26|4841.26|0
1725486300000|2024-09-04 21:45:00|4844.56|4841.56|4844.56|4841.56|4844.66|4841.66|4844.26|4841.26|0
1725486600000|2024-09-04 21:50:00|4844.26|4841.26|4844.66|4841.66|4844.66|4841.66|4844.26|4841.26|0
1725486900000|2024-09-04 21:55:00|4844.56|4841.56|4844.56|4841.56|4844.66|4841.66|4844.16|4841.16|0
1725487200000|2024-09-04 22:00:00|4845.26|4842.26|4846.86|4843.86|4846.96|4843.96|4845.16|4842.16|0
1725487500000|2024-09-04 22:05:00|4846.76|4843.76|4846.46|4843.46|4846.96|4843.96|4846.26|4843.26|0
1725487800000|2024-09-04 22:10:00|4846.36|4843.36|4846.46|4843.46|4847.06|4844.06|4846.06|4843.06|0
1725488100000|2024-09-04 22:15:00|4846.26|4843.26|4844.76|4841.76|4846.26|4843.26|4844.76|4841.76|0
1725488400000|2024-09-04 22:20:00|4844.66|4841.66|4845.36|4842.36|4845.56|4842.56|4844.66|4841.66|0
1725488700000|2024-09-04 22:25:00|4845.46|4842.46|4845.36|4842.36|4845.96|4842.96|4845.36|4842.36|0
1725489000000|2024-09-04 22:30:00|4845.56|4842.56|4846.96|4843.96|4847.06|4844.06|4845.26|4842.26|0
1725489300000|2024-09-04 22:35:00|4847.06|4844.06|4846.66|4843.66|4847.66|4844.66|4846.66|4843.66|0
1725489600000|2024-09-04 22:40:00|4846.46|4843.46|4846.46|4843.46|4847.06|4844.06|4845.56|4842.56|0
1725489900000|2024-09-04 22:45:00|4846.56|4843.56|4846.66|4843.66|4847.26|4844.26|4846.16|4843.16|0
1725490200000|2024-09-04 22:50:00|4846.76|4843.76|4846.66|4843.66|4846.96|4843.96|4846.26|4843.26|0
1725490500000|2024-09-04 22:55:00|4846.56|4843.56|4846.36|4843.36|4846.66|4843.66|4846.16|4843.16|0
1725490800000|2024-09-04 23:00:00|4846.26|4843.26|4845.66|4842.66|4846.66|4843.66|4845.26|4842.26|0
1725491100000|2024-09-04 23:05:00|4845.56|4842.56|4846.5|4843.5|4847.5|4844.5|4845.56|4842.56|0
1725491400000|2024-09-04 23:10:00|4846.6|4843.6|4845.7|4842.7|4846.8|4843.8|4845.2|4842.2|0
1725491700000|2024-09-04 23:15:00|4845.5|4842.5|4845.4|4842.4|4846.3|4843.3|4844.8|4841.8|0
1725492000000|2024-09-04 23:20:00|4845.3|4842.3|4843.9|4840.9|4845.5|4842.5|4843.9|4840.9|0
1725492300000|2024-09-04 23:25:00|4844|4841|4844.8|4841.8|4845.2|4842.2|4843.1|4840.1|0
1725492600000|2024-09-04 23:30:00|4844.9|4841.9|4844.5|4841.5|4845.2|4842.2|4844.2|4841.2|0
1725492900000|2024-09-04 23:35:00|4844.4|4841.4|4841.7|4838.7|4844.5|4841.5|4841.2|4838.2|0
1725493200000|2024-09-04 23:40:00|4842|4839|4840.6|4837.6|4842.8|4839.8|4838.6|4835.6|0
1725493500000|2024-09-04 23:45:00|4840.8|4837.8|4840.5|4837.5|4841.8|4838.8|4840|4837|0
1725493800000|2024-09-04 23:50:00|4840.3|4837.3|4842|4839|4842|4839|4840.3|4837.3|0
1725494100000|2024-09-04 23:55:00|4841.9|4838.9|4843.7|4840.7|4843.9|4840.9|4841.7|4838.7|0
1725494400000|2024-09-05 00:00:00|4843.4|4840.4|4843.5|4840.5|4845.2|4842.2|4843.3|4840.3|0
1725494700000|2024-09-05 00:05:00|4843.3|4840.3|4844.5|4841.5|4844.8|4841.8|4843|4840|0
1725495000000|2024-09-05 00:10:00|4844.6|4841.6|4848.7|4845.7|4848.7|4845.7|4844.5|4841.5|0
1725495300000|2024-09-05 00:15:00|4848.5|4845.5|4850.5|4848.5|4853.5|4851.5|4848.5|4845.5|637
1725495600000|2024-09-05 00:20:00|4851.5|4849.5|4850.5|4848.5|4852.5|4850.5|4850|4848|121
1725495900000|2024-09-05 00:25:00|4851.5|4849.5|4852.5|4850.5|4853|4851|4851.5|4849.5|135
1725496200000|2024-09-05 00:30:00|4851.5|4849.5|4850.5|4848.5|4852.5|4850.5|4850.5|4848.5|119
1725496500000|2024-09-05 00:35:00|4849.5|4847.5|4848.5|4846.5|4849.5|4847.5|4846.5|4844.5|224
1725496800000|2024-09-05 00:40:00|4848|4846|4847|4845|4848|4846|4846.5|4844.5|56
1725497100000|2024-09-05 00:45:00|4847.5|4845.5|4851.5|4849.5|4851.5|4849.5|4847.5|4845.5|50
1725497400000|2024-09-05 00:50:00|4852.5|4850.5|4851.5|4849.5|4852.5|4850.5|4850.5|4848.5|46
1725497700000|2024-09-05 00:55:00|4851|4849|4850.5|4848.5|4851.5|4849.5|4849.5|4847.5|58
1725498000000|2024-09-05 01:00:00|4851|4849|4849.5|4847.5|4851.5|4849.5|4849.5|4847.5|24
1725498300000|2024-09-05 01:05:00|4850.5|4848.5|4850.5|4848.5|4851|4849|4849.5|4847.5|113
1725498600000|2024-09-05 01:10:00|4850|4848|4849.5|4847.5|4850|4848|4848|4846|122
1725498900000|2024-09-05 01:15:00|4848.5|4846.5|4850|4848|4851.5|4849.5|4848.5|4846.5|79
1725499200000|2024-09-05 01:20:00|4849.5|4847.5|4849.5|4847.5|4850|4848|4848.5|4846.5|38
1725499500000|2024-09-05 01:25:00|4850|4848|4848.5|4846.5|4850.5|4848.5|4848.5|4846.5|60
1725499800000|2024-09-05 01:30:00|4849.5|4847.5|4851.5|4849.5|4852|4850|4849|4847|51
1725500100000|2024-09-05 01:35:00|4852|4850|4854.5|4852.5|4855.5|4853.5|4851.5|4849.5|185
1725500400000|2024-09-05 01:40:00|4854|4852|4853.5|4851.5|4854.5|4852.5|4853.5|4851.5|97
1725500700000|2024-09-05 01:45:00|4852.5|4850.5|4850|4848|4852.5|4850.5|4849.5|4847.5|56
1725501000000|2024-09-05 01:50:00|4849.5|4847.5|4848.5|4846.5|4850.5|4848.5|4847.5|4845.5|71
1725501300000|2024-09-05 01:55:00|4849.5|4847.5|4849.5|4847.5|4850.5|4848.5|4848.5|4846.5|39
1725501600000|2024-09-05 02:00:00|4850|4848|4849.5|4847.5|4850.5|4848.5|4849.5|4847.5|39
1725501900000|2024-09-05 02:05:00|4848.5|4846.5|4845.5|4843.5|4848.5|4846.5|4845.5|4843.5|110
1725502200000|2024-09-05 02:10:00|4844.5|4842.5|4845.5|4843.5|4845.5|4843.5|4843.5|4841.5|42
1725502500000|2024-09-05 02:15:00|4846.5|4844.5|4848.5|4846.5|4848.5|4846.5|4846.5|4844.5|79
1725502800000|2024-09-05 02:20:00|4849.5|4847.5|4850.5|4848.5|4850.5|4848.5|4849.5|4847.5|51
1725503100000|2024-09-05 02:25:00|||||||||19
1725503400000|2024-09-05 02:30:00|4850|4848|4851.5|4849.5|4851.5|4849.5|4850|4848|88
1725503700000|2024-09-05 02:35:00|4850.5|4848.5|4849.5|4847.5|4851.5|4849.5|4848.5|4846.5|126
1725504000000|2024-09-05 02:40:00|4849|4847|4849.5|4847.5|4849.5|4847.5|4847.5|4845.5|21
1725504300000|2024-09-05 02:45:00|4850|4848|4850.5|4848.5|4850.5|4848.5|4849.5|4847.5|37
1725504600000|2024-09-05 02:50:00|4851.5|4849.5|4852.5|4850.5|4852.5|4850.5|4851|4849|44
1725504900000|2024-09-05 02:55:00|4853|4851|4851.5|4849.5|4853.5|4851.5|4851.5|4849.5|35
1725505200000|2024-09-05 03:00:00|4852|4850|4850.5|4848.5|4852|4850|4849.5|4847.5|41
1725505500000|2024-09-05 03:05:00|4850|4848|4844.5|4842.5|4850|4848|4842.5|4840.5|44
1725505800000|2024-09-05 03:10:00|4844|4842|4842.5|4840.5|4844.5|4842.5|4842|4840|26
1725506100000|2024-09-05 03:15:00|4843|4841|4845|4843|4845|4843|4841.5|4839.5|34
1725506400000|2024-09-05 03:20:00|4844.5|4842.5|4845.5|4843.5|4845.5|4843.5|4844.5|4842.5|24
1725506700000|2024-09-05 03:25:00|4845|4843|4845.5|4843.5|4845.5|4843.5|4844.5|4842.5|26
1725507000000|2024-09-05 03:30:00|4844.5|4842.5|4841.5|4839.5|4844.5|4842.5|4841.5|4839.5|70
1725507300000|2024-09-05 03:35:00|4842|4840|4840.5|4838.5|4843.5|4841.5|4840.5|4838.5|34
1725507600000|2024-09-05 03:40:00|4841.5|4839.5|4842.5|4840.5|4842.5|4840.5|4840.5|4838.5|17
1725507900000|2024-09-05 03:45:00|4841.5|4839.5|4840|4838|4841.5|4839.5|4837.5|4835.5|138
1725508200000|2024-09-05 03:50:00|4840.5|4838.5|4839.5|4837.5|4840.5|4838.5|4838.5|4836.5|26
1725508500000|2024-09-05 03:55:00|4840|4838|4839.5|4837.5|4840|4838|4838.5|4836.5|18
1725508800000|2024-09-05 04:00:00|4838.5|4836.5|4838.5|4836.5|4839.5|4837.5|4837.5|4835.5|103
1725509100000|2024-09-05 04:05:00|4838|4836|4839.5|4837.5|4839.5|4837.5|4837.5|4835.5|49
1725509400000|2024-09-05 04:10:00|4839|4837|4840.5|4838.5|4840.5|4838.5|4838.5|4836.5|46
1725509700000|2024-09-05 04:15:00|4841.5|4839.5|4838.5|4836.5|4841.5|4839.5|4838.5|4836.5|14
1725510000000|2024-09-05 04:20:00|4839|4837|4838.5|4836.5|4839.5|4837.5|4838.5|4836.5|29
1725510300000|2024-09-05 04:25:00|4839|4837|4839.5|4837.5|4839.5|4837.5|4838.5|4836.5|14
1725510600000|2024-09-05 04:30:00|4838.5|4836.5|4838.5|4836.5|4838.5|4836.5|4838|4836|8
1725510900000|2024-09-05 04:35:00|||||||||1
1725511200000|2024-09-05 04:40:00|4837.5|4835.5|4836|4834|4837.5|4835.5|4835.5|4833.5|197
1725511500000|2024-09-05 04:45:00|4836.5|4834.5|4837.5|4835.5|4837.5|4835.5|4834.5|4832.5|209
1725511800000|2024-09-05 04:50:00|4838.5|4836.5|4838.5|4836.5|4839.5|4837.5|4837.5|4835.5|68
1725512100000|2024-09-05 04:55:00|4839|4837|4836.5|4834.5|4839.5|4837.5|4836.5|4834.5|326
1725512400000|2024-09-05 05:00:00|4837|4835|4834.5|4832.5|4838|4836|4833.5|4831.5|192
1725512700000|2024-09-05 05:05:00|4835.5|4833.5|4832.5|4830.5|4835.5|4833.5|4831.5|4829.5|445
1725513000000|2024-09-05 05:10:00|4833|4831|4836.5|4834.5|4836.5|4834.5|4832.5|4830.5|221
1725513300000|2024-09-05 05:15:00|4837|4835|4838.5|4836.5|4838.5|4836.5|4836.5|4834.5|173
1725513600000|2024-09-05 05:20:00|4839|4837|4836.5|4834.5|4839.5|4837.5|4835.5|4833.5|248
1725513900000|2024-09-05 05:25:00|4837.5|4835.5|4838.5|4836.5|4839.5|4837.5|4837.5|4835.5|172
1725514200000|2024-09-05 05:30:00|4839|4837|4842|4840|4842.5|4840.5|4838|4836|122
1725514500000|2024-09-05 05:35:00|4842.5|4840.5|4843.5|4841.5|4845.5|4843.5|4842.5|4840.5|219
1725514800000|2024-09-05 05:40:00|4842.5|4840.5|4841.5|4839.5|4842.5|4840.5|4840.5|4838.5|48
1725515100000|2024-09-05 05:45:00|4840.5|4838.5|4839.5|4837.5|4841.5|4839.5|4839.5|4837.5|137
1725515400000|2024-09-05 05:50:00|4839|4837|4839.5|4837.5|4839.5|4837.5|4837.5|4835.5|546
1725515700000|2024-09-05 05:55:00|4840|4838|4841.5|4839.5|4842.5|4840.5|4839.5|4837.5|365
1725516000000|2024-09-05 06:00:00|4841.25|4839.75|4838.25|4836.75|4841.25|4839.75|4836.25|4834.75|1068
1725516300000|2024-09-05 06:05:00|4838.75|4837.25|4839.25|4837.75|4842.75|4841.25|4838.25|4836.75|897
1725516600000|2024-09-05 06:10:00|4838.25|4836.75|4840.25|4838.75|4840.25|4838.75|4837.25|4835.75|394
1725516900000|2024-09-05 06:15:00|4839.25|4837.75|4835.25|4833.75|4839.25|4837.75|4834.25|4832.75|1765
1725517200000|2024-09-05 06:20:00|4836.25|4834.75|4833.25|4831.75|4836.25|4834.75|4830.25|4828.75|1250
1725517500000|2024-09-05 06:25:00|4834.25|4832.75|4836.25|4834.75|4838.25|4836.75|4833.25|4831.75|841
1725517800000|2024-09-05 06:30:00|4837.25|4835.75|4835.25|4833.75|4838.25|4836.75|4835.25|4833.75|1020
1725518100000|2024-09-05 06:35:00|4834.25|4832.75|4834.25|4832.75|4835.25|4833.75|4833.25|4831.75|595
1725518400000|2024-09-05 06:40:00|4833.25|4831.75|4832.25|4830.75|4836.25|4834.75|4832.25|4830.75|698
1725518700000|2024-09-05 06:45:00|4831.25|4829.75|4828.25|4826.75|4832.25|4830.75|4828.25|4826.75|1976
1725519000000|2024-09-05 06:50:00|4829.25|4827.75|4825.25|4823.75|4829.25|4827.75|4825.25|4823.75|1532
1725519300000|2024-09-05 06:55:00|4826.25|4824.75|4829.25|4827.75|4831.25|4829.75|4824.25|4822.75|4226
1725519600000|2024-09-05 07:00:00|4830.25|4828.75|4826.25|4824.75|4830.25|4828.75|4823.25|4821.75|9859
1725519900000|2024-09-05 07:05:00|4825.25|4823.75|4835.25|4833.75|4836.25|4834.75|4825.25|4823.75|5349
1725520200000|2024-09-05 07:10:00|4836.25|4834.75|4845.25|4843.75|4845.25|4843.75|4836.25|4834.75|4847
1725520500000|2024-09-05 07:15:00|4846.25|4844.75|4845.25|4843.75|4846.25|4844.75|4842.25|4840.75|5160
1725520800000|2024-09-05 07:20:00|4846.25|4844.75|4843.25|4841.75|4847.25|4845.75|4842.25|4840.75|3777
1725521100000|2024-09-05 07:25:00|4844.25|4842.75|4842.25|4840.75|4844.25|4842.75|4839.25|4837.75|4108
1725521400000|2024-09-05 07:30:00|4842.75|4841.25|4847.25|4845.75|4848.25|4846.75|4842.25|4840.75|4368
1725521700000|2024-09-05 07:35:00|4848.25|4846.75|4850.25|4848.75|4850.25|4848.75|4845.25|4843.75|5087
1725522000000|2024-09-05 07:40:00|4850.08|4848.58|4850.08|4848.58|4851.08|4849.58|4849.08|4847.58|6703
1725522300000|2024-09-05 07:45:00|4851.08|4849.58|4852.08|4850.58|4852.08|4850.58|4849.08|4847.58|9164
1725522600000|2024-09-05 07:50:00|4853.08|4851.58|4851.08|4849.58|4853.08|4851.58|4849.08|4847.58|4469
1725522900000|2024-09-05 07:55:00|4852.08|4850.58|4854.08|4852.58|4854.08|4852.58|4850.08|4848.58|3347
1725523200000|2024-09-05 08:00:00|4853.08|4851.58|4852.08|4850.58|4855.08|4853.58|4852.08|4850.58|3445
1725523500000|2024-09-05 08:05:00|4853.08|4851.58|4851.08|4849.58|4854.08|4852.58|4850.08|4848.58|3924
1725523800000|2024-09-05 08:10:00|4850.58|4849.08|4846.08|4844.58|4851.08|4849.58|4846.08|4844.58|14366
1725524100000|2024-09-05 08:15:00|4847.08|4845.58|4844.08|4842.58|4848.08|4846.58|4842.08|4840.58|5355
1725524400000|2024-09-05 08:20:00|4843.58|4842.08|4841.08|4839.58|4843.58|4842.08|4841.08|4839.58|4385
1725524700000|2024-09-05 08:25:00|4842.08|4840.58|4848.08|4846.58|4848.08|4846.58|4841.08|4839.58|3674
1725525000000|2024-09-05 08:30:00|4849.08|4847.58|4841.08|4839.58|4849.08|4847.58|4841.08|4839.58|5843
1725525300000|2024-09-05 08:35:00|4841.58|4840.08|4843.58|4842.08|4846.08|4844.58|4841.08|4839.58|2941
1725525600000|2024-09-05 08:40:00|4843.08|4841.58|4844.08|4842.58|4847.08|4845.58|4843.08|4841.58|1606
1725525900000|2024-09-05 08:45:00|4845.08|4843.58|4843.08|4841.58|4845.08|4843.58|4841.58|4840.08|2594
1725526200000|2024-09-05 08:50:00|4843.58|4842.08|4845.08|4843.58|4846.08|4844.58|4842.08|4840.58|2913
1725526500000|2024-09-05 08:55:00|4846.08|4844.58|4845.58|4844.08|4847.08|4845.58|4844.08|4842.58|2107
1725526800000|2024-09-05 09:00:00|4846.08|4844.58|4846.08|4844.58|4848.08|4846.58|4844.08|4842.58|1949
1725527100000|2024-09-05 09:05:00|4845.08|4843.58|4843.08|4841.58|4847.08|4845.58|4843.08|4841.58|1255
1725527400000|2024-09-05 09:10:00|4844.08|4842.58|4840.08|4838.58|4844.08|4842.58|4839.08|4837.58|1324
1725527700000|2024-09-05 09:15:00|4839.08|4837.58|4836.08|4834.58|4841.08|4839.58|4836.08|4834.58|2766
1725528000000|2024-09-05 09:20:00|4837.08|4835.58|4828.08|4826.58|4837.08|4835.58|4828.08|4826.58|4918
1725528300000|2024-09-05 09:25:00|4827.08|4825.58|4825.08|4823.58|4828.08|4826.58|4823.08|4821.58|4224
1725528600000|2024-09-05 09:30:00|4824.58|4823.08|4827.08|4825.58|4830.08|4828.58|4824.08|4822.58|3028
1725528900000|2024-09-05 09:35:00|4828.08|4826.58|4833.08|4831.58|4833.08|4831.58|4826.08|4824.58|2235
1725529200000|2024-09-05 09:40:00|4832.08|4830.58|4835.08|4833.58|4835.08|4833.58|4832.08|4830.58|2560
1725529500000|2024-09-05 09:45:00|4834.08|4832.58|4834.08|4832.58|4836.08|4834.58|4833.08|4831.58|3075
1725529800000|2024-09-05 09:50:00|4834.58|4833.08|4832.08|4830.58|4835.08|4833.58|4832.08|4830.58|3420
1725530100000|2024-09-05 09:55:00|4831.08|4829.58|4834.08|4832.58|4835.08|4833.58|4831.08|4829.58|4648
1725530400000|2024-09-05 10:00:00|4835.08|4833.58|4837.08|4835.58|4837.08|4835.58|4834.58|4833.08|3705
1725530700000|2024-09-05 10:05:00|4838.08|4836.58|4837.08|4835.58|4840.08|4838.58|4836.08|4834.58|5440
1725531000000|2024-09-05 10:10:00|4838.08|4836.58|4834.08|4832.58|4838.08|4836.58|4834.08|4832.58|1978
1725531300000|2024-09-05 10:15:00|4835.08|4833.58|4833.08|4831.58|4836.08|4834.58|4832.08|4830.58|3516
1725531600000|2024-09-05 10:20:00|4832.08|4830.58|4831.08|4829.58|4833.08|4831.58|4831.08|4829.58|1841
1725531900000|2024-09-05 10:25:00|4832.08|4830.58|4831.08|4829.58|4833.08|4831.58|4831.08|4829.58|1685
1725532200000|2024-09-05 10:30:00|4830.08|4828.58|4830.08|4828.58|4831.08|4829.58|4829.08|4827.58|3850
1725532500000|2024-09-05 10:35:00|4830.58|4829.08|4830.08|4828.58|4831.08|4829.58|4829.08|4827.58|1987
1725532800000|2024-09-05 10:40:00|4829.58|4828.08|4829.08|4827.58|4831.08|4829.58|4829.08|4827.58|2877
1725533100000|2024-09-05 10:45:00|4830.08|4828.58|4829.08|4827.58|4830.08|4828.58|4828.08|4826.58|2472
1725533400000|2024-09-05 10:50:00|4828.08|4826.58|4828.08|4826.58|4830.08|4828.58|4827.08|4825.58|4705
1725533700000|2024-09-05 10:55:00|4827.08|4825.58|4829.08|4827.58|4830.08|4828.58|4827.08|4825.58|2193
1725534000000|2024-09-05 11:00:00|4830.08|4828.58|4831.08|4829.58|4832.08|4830.58|4829.08|4827.58|2025
1725534300000|2024-09-05 11:05:00|4830.08|4828.58|4828.08|4826.58|4830.08|4828.58|4827.08|4825.58|3655
1725534600000|2024-09-05 11:10:00|4827.08|4825.58|4830.08|4828.58|4830.08|4828.58|4825.08|4823.58|3100
1725534900000|2024-09-05 11:15:00|4829.58|4828.08|4827.08|4825.58|4830.08|4828.58|4827.08|4825.58|3542
1725535200000|2024-09-05 11:20:00|4827.58|4826.08|4831.08|4829.58|4831.08|4829.58|4827.08|4825.58|2499
1725535500000|2024-09-05 11:25:00|4830.08|4828.58|4836.08|4834.58|4836.08|4834.58|4827.08|4825.58|3205
1725535800000|2024-09-05 11:30:00|4837.08|4835.58|4840.08|4838.58|4841.08|4839.58|4836.08|4834.58|11592
1725536100000|2024-09-05 11:35:00|4841.08|4839.58|4839.08|4837.58|4842.08|4840.58|4839.08|4837.58|2611
1725536400000|2024-09-05 11:40:00|4839.65|4838.15|4835.65|4834.15|4839.65|4838.15|4832.65|4831.15|3110
1725536700000|2024-09-05 11:45:00|4834.65|4833.15|4830.65|4829.15|4835.65|4834.15|4830.65|4829.15|2513
1725537000000|2024-09-05 11:50:00|4829.65|4828.15|4827.65|4826.15|4829.65|4828.15|4827.65|4826.15|1977
1725537300000|2024-09-05 11:55:00|4828.65|4827.15|4828.65|4827.15|4828.65|4827.15|4826.65|4825.15|809
1725537600000|2024-09-05 12:00:00|4828.15|4826.65|4828.65|4827.15|4831.65|4830.15|4827.65|4826.15|1580
1725537900000|2024-09-05 12:05:00|4829.15|4827.65|4828.65|4827.15|4829.65|4828.15|4827.65|4826.15|1069
1725538200000|2024-09-05 12:10:00|4829.15|4827.65|4831.65|4830.15|4832.65|4831.15|4828.65|4827.15|1217
1725538500000|2024-09-05 12:15:00|4832.15|4830.65|4823.65|4822.15|4832.15|4830.65|4820.65|4819.15|10263
1725538800000|2024-09-05 12:20:00|4822.65|4821.15|4817.65|4816.15|4824.65|4823.15|4816.65|4815.15|9478
1725539100000|2024-09-05 12:25:00|4816.65|4815.15|4820.15|4818.65|4821.65|4820.15|4815.65|4814.15|9391
1725539400000|2024-09-05 12:30:00|4821.65|4820.15|4824.65|4823.15|4829.15|4827.65|4819.15|4817.65|16394
1725539700000|2024-09-05 12:35:00|4823.65|4822.15|4820.65|4819.15|4825.65|4824.15|4819.65|4818.15|5037
1725540000000|2024-09-05 12:40:00|4819.65|4818.15|4821.65|4820.15|4822.65|4821.15|4817.65|4816.15|3416
1725540300000|2024-09-05 12:45:00|4822.65|4821.15|4828.65|4827.15|4828.65|4827.15|4819.65|4818.15|3110
1725540600000|2024-09-05 12:50:00|4827.65|4826.15|4824.65|4823.15|4828.65|4827.15|4822.65|4821.15|3665
1725540900000|2024-09-05 12:55:00|4825.15|4823.65|4827.65|4826.15|4830.65|4829.15|4824.65|4823.15|2504
1725541200000|2024-09-05 13:00:00|4828.65|4827.15|4828.65|4827.15|4830.15|4828.65|4826.65|4825.15|2754
1725541500000|2024-09-05 13:05:00|4827.65|4826.15|4828.65|4827.15|4828.65|4827.15|4823.65|4822.15|3453
1725541800000|2024-09-05 13:10:00|4828.15|4826.65|4825.65|4824.15|4828.15|4826.65|4824.65|4823.15|1893
1725542100000|2024-09-05 13:15:00|4826.65|4825.15|4825.65|4824.15|4827.65|4826.15|4824.65|4823.15|2743
1725542400000|2024-09-05 13:20:00|4826.15|4824.65|4824.65|4823.15|4826.65|4825.15|4823.65|4822.15|2348
1725542700000|2024-09-05 13:25:00|4823.65|4822.15|4824.65|4823.15|4824.65|4823.15|4822.65|4821.15|6759
1725543000000|2024-09-05 13:30:00|4825.65|4824.15|4816.65|4815.15|4826.65|4825.15|4816.65|4815.15|5590
1725543300000|2024-09-05 13:35:00|4817.15|4815.65|4823.65|4822.15|4825.65|4824.15|4816.65|4815.15|6355
1725543600000|2024-09-05 13:40:00|4824.65|4823.15|4828.65|4827.15|4830.65|4829.15|4824.65|4823.15|3242
1725543900000|2024-09-05 13:45:00|4829.15|4827.65|4825.65|4824.15|4832.65|4831.15|4823.65|4822.15|6174
1725544200000|2024-09-05 13:50:00|4826.15|4824.65|4826.65|4825.15|4827.65|4826.15|4822.65|4821.15|6598
1725544500000|2024-09-05 13:55:00|4827.65|4826.15|4829.65|4828.15|4829.65|4828.15|4825.65|4824.15|4188
1725544800000|2024-09-05 14:00:00|4831.65|4830.15|4835.65|4834.15|4837.65|4836.15|4830.15|4828.65|9135
1725545100000|2024-09-05 14:05:00|4834.65|4833.15|4836.65|4835.15|4839.65|4838.15|4834.65|4833.15|7355
1725545400000|2024-09-05 14:10:00|4836.41|4834.91|4831.41|4829.91|4836.41|4834.91|4826.41|4824.91|7439
1725545700000|2024-09-05 14:15:00|4830.41|4828.91|4831.41|4829.91|4835.41|4833.91|4828.41|4826.91|3811
1725546000000|2024-09-05 14:20:00|4832.41|4830.91|4841.41|4839.91|4841.41|4839.91|4831.41|4829.91|7295
1725546300000|2024-09-05 14:25:00|4842.41|4840.91|4839.41|4837.91|4843.41|4841.91|4838.41|4836.91|4992
1725546600000|2024-09-05 14:30:00|4840.41|4838.91|4843.41|4841.91|4844.41|4842.91|4839.41|4837.91|5425
1725546900000|2024-09-05 14:35:00|4844.41|4842.91|4842.41|4840.91|4844.41|4842.91|4841.41|4839.91|3874
1725547200000|2024-09-05 14:40:00|4841.41|4839.91|4840.41|4838.91|4842.41|4840.91|4839.41|4837.91|4360
1725547500000|2024-09-05 14:45:00|4839.41|4837.91|4833.41|4831.91|4840.41|4838.91|4833.41|4831.91|6214
1725547800000|2024-09-05 14:50:00|4832.41|4830.91|4834.41|4832.91|4834.41|4832.91|4830.41|4828.91|7745
1725548100000|2024-09-05 14:55:00|4835.41|4833.91|4835.41|4833.91|4837.41|4835.91|4834.41|4832.91|4368
1725548400000|2024-09-05 15:00:00|4836.41|4834.91|4832.41|4830.91|4836.41|4834.91|4829.41|4827.91|9153
1725548700000|2024-09-05 15:05:00|4833.41|4831.91|4834.41|4832.91|4835.41|4833.91|4831.41|4829.91|5746
1725549000000|2024-09-05 15:10:00|4835.41|4833.91|4826.41|4824.91|4835.41|4833.91|4824.41|4822.91|6245
1725549300000|2024-09-05 15:15:00|4827.41|4825.91|4827.41|4825.91|4829.41|4827.91|4826.41|4824.91|8929
1725549600000|2024-09-05 15:20:00|4828.41|4826.91|4824.41|4822.91|4828.41|4826.91|4823.41|4821.91|12960
1725549900000|2024-09-05 15:25:00|4825.41|4823.91|4822.41|4820.91|4825.41|4823.91|4821.41|4819.91|24294
1725550200000|2024-09-05 15:30:00|4821.41|4819.91|4816.41|4814.91|4822.41|4820.91|4816.41|4814.91|43702
1725550500000|2024-09-05 15:35:00|4815.41|4813.91|4817.41|4815.91|4819.41|4817.91|4815.41|4813.91|25721
1725550800000|2024-09-05 15:40:00|4816.41|4814.91|4812.41|4810.91|4818.41|4816.91|4812.41|4810.91|7321
1725551100000|2024-09-05 15:45:00|4813.41|4811.91|4813.41|4811.91|4816.41|4814.91|4812.41|4810.91|6717
1725551400000|2024-09-05 15:50:00|4812.91|4811.41|4811.41|4809.91|4815.41|4813.91|4811.41|4809.91|6528
1725551700000|2024-09-05 15:55:00|4812.41|4810.91|4809.41|4807.91|4813.41|4811.91|4809.41|4807.91|3664
1725552000000|2024-09-05 16:00:00|4808.41|4806.91|4811.41|4809.91|4813.41|4811.91|4808.41|4806.91|4633
1725552300000|2024-09-05 16:05:00|4811.91|4810.41|4815.41|4813.91|4816.41|4814.91|4811.91|4810.41|3328
1725552600000|2024-09-05 16:10:00|4815.91|4814.41|4809.41|4807.91|4815.91|4814.41|4808.41|4806.91|4375
1725552900000|2024-09-05 16:15:00|4809.91|4808.41|4810.41|4808.91|4811.41|4809.91|4807.41|4805.91|3666
1725553200000|2024-09-05 16:20:00|4809.41|4807.91|4813.41|4811.91|4813.41|4811.91|4809.41|4807.91|2449
1725553500000|2024-09-05 16:25:00|4814.41|4812.91|4815.41|4813.91|4816.41|4814.91|4813.41|4811.91|2018
1725553800000|2024-09-05 16:30:00|4814.41|4812.91|4814.41|4812.91|4815.41|4813.91|4812.41|4810.91|1601
1725554100000|2024-09-05 16:35:00|4815.41|4813.91|4814.41|4812.91|4816.41|4814.91|4814.41|4812.91|1336
1725554400000|2024-09-05 16:40:00|4815.41|4813.91|4817.41|4815.91|4818.41|4816.91|4814.41|4812.91|1644
1725554700000|2024-09-05 16:45:00|4816.91|4815.41|4815.41|4813.91|4817.41|4815.91|4815.41|4813.91|665
1725555000000|2024-09-05 16:50:00|4814.91|4813.41|4815.41|4813.91|4816.91|4815.41|4814.41|4812.91|955
1725555300000|2024-09-05 16:55:00|4815.91|4814.41|4819.41|4817.91|4821.41|4819.91|4815.41|4813.91|2510
1725555600000|2024-09-05 17:00:00|4818.41|4816.91|4817.41|4815.91|4820.41|4818.91|4817.41|4815.91|1347
1725555900000|2024-09-05 17:05:00|4816.41|4814.91|4818.41|4816.91|4818.41|4816.91|4814.41|4812.91|2387
1725556200000|2024-09-05 17:10:00|4817.91|4816.41|4817.41|4815.91|4819.91|4818.41|4817.41|4815.91|728
1725556500000|2024-09-05 17:15:00|4816.91|4815.41|4818.41|4816.91|4818.41|4816.91|4813.41|4811.91|755
1725556800000|2024-09-05 17:20:00|4819.41|4817.91|4819.41|4817.91|4819.41|4817.91|4818.41|4816.91|1023
1725557100000|2024-09-05 17:25:00|4819.91|4818.41|4815.41|4813.91|4820.41|4818.91|4814.41|4812.91|566
1725557400000|2024-09-05 17:30:00|4814.91|4813.41|4817.41|4815.91|4817.41|4815.91|4814.41|4812.91|743
1725557700000|2024-09-05 17:35:00|4817.91|4816.41|4820.41|4818.91|4821.41|4819.91|4817.41|4815.91|754
1725558000000|2024-09-05 17:40:00|4819.91|4818.41|4825.41|4823.91|4825.41|4823.91|4819.41|4817.91|1301
1725558300000|2024-09-05 17:45:00|4826.41|4824.91|4829.41|4827.91|4830.41|4828.91|4826.41|4824.91|1628
1725558600000|2024-09-05 17:50:00|4828.91|4827.41|4826.91|4825.41|4829.41|4827.91|4826.41|4824.91|1300
1725558900000|2024-09-05 17:55:00|4826.41|4824.91|4829.41|4827.91|4829.41|4827.91|4826.41|4824.91|1112
1725559200000|2024-09-05 18:00:00|4829.91|4828.41|4828.41|4826.91|4830.41|4828.91|4828.41|4826.91|1125
1725559500000|2024-09-05 18:05:00|4828.91|4827.41|4828.41|4826.91|4829.41|4827.91|4827.41|4825.91|954
1725559800000|2024-09-05 18:10:00|4827.91|4826.41|4827.41|4825.91|4829.41|4827.91|4827.41|4825.91|834
1725560100000|2024-09-05 18:15:00|4828.41|4826.91|4829.41|4827.91|4830.41|4828.91|4827.41|4825.91|549
1725560400000|2024-09-05 18:20:00|4829.91|4828.41|4828.41|4826.91|4829.91|4828.41|4828.41|4826.91|432
1725560700000|2024-09-05 18:25:00|4827.91|4826.41|4825.91|4824.41|4827.91|4826.41|4825.41|4823.91|300
1725561000000|2024-09-05 18:30:00|4825.41|4823.91|4827.41|4825.91|4828.41|4826.91|4825.41|4823.91|339
1725561300000|2024-09-05 18:35:00|4826.41|4824.91|4827.91|4826.41|4828.41|4826.91|4826.41|4824.91|266
1725561600000|2024-09-05 18:40:00|4827.41|4825.91|4827.41|4825.91|4828.41|4826.91|4826.41|4824.91|166
1725561900000|2024-09-05 18:45:00|4828.41|4826.91|4829.41|4827.91|4830.41|4828.91|4828.41|4826.91|404
1725562200000|2024-09-05 18:50:00|4830.41|4828.91|4830.41|4828.91|4832.41|4830.91|4829.41|4827.91|1925
1725562500000|2024-09-05 18:55:00|4829.91|4828.41|4826.41|4824.91|4830.41|4828.91|4826.41|4824.91|242
1725562800000|2024-09-05 19:00:00|4826.91|4825.41|4825.41|4823.91|4826.91|4825.41|4824.41|4822.91|594
1725563100000|2024-09-05 19:05:00|4826.41|4824.91|4825.41|4823.91|4826.41|4824.91|4824.41|4822.91|512
1725563400000|2024-09-05 19:10:00|4824.41|4822.91|4822.41|4820.91|4825.41|4823.91|4822.41|4820.91|387
1725563700000|2024-09-05 19:15:00|4823.41|4821.91|4819.41|4817.91|4823.41|4821.91|4817.41|4815.91|1344
1725564000000|2024-09-05 19:20:00|4818.91|4817.41|4820.41|4818.91|4820.41|4818.91|4818.41|4816.91|745
1725564300000|2024-09-05 19:25:00|4819.91|4818.41|4821.41|4819.91|4822.41|4820.91|4819.41|4817.91|444
1725564600000|2024-09-05 19:30:00|4820.91|4819.41|4824.41|4822.91|4824.41|4822.91|4820.41|4818.91|1716
1725564900000|2024-09-05 19:35:00|4823.41|4821.91|4818.41|4816.91|4824.41|4822.91|4818.41|4816.91|2438
1725565200000|2024-09-05 19:40:00|4817.91|4816.41|4813.41|4811.91|4818.41|4816.91|4813.41|4811.91|1856
1725565500000|2024-09-05 19:45:00|4812.41|4810.91|4814.41|4812.91|4814.41|4812.91|4811.41|4809.91|2334
1725565800000|2024-09-05 19:50:00|4815.41|4813.91|4814.41|4812.91|4815.41|4813.91|4810.41|4808.91|2556
1725566100000|2024-09-05 19:55:00|4815.41|4813.91|4820.41|4818.91|4820.41|4818.91|4814.41|4812.91|4842
1725566400000|2024-09-05 20:00:00|4821.36|4818.36|4825.26|4822.26|4825.26|4822.26|4820.66|4817.66|23
1725566700000|2024-09-05 20:05:00|4825.06|4822.06|4824.16|4821.16|4825.06|4822.06|4822.46|4819.46|0
1725567000000|2024-09-05 20:10:00|4824.26|4821.26|4822.76|4819.76|4824.56|4821.56|4822.46|4819.46|0
1725567300000|2024-09-05 20:15:00|4822.96|4819.96|4820.36|4817.36|4826.46|4823.46|4818.76|4815.76|0
1725567600000|2024-09-05 20:20:00|4820.46|4817.46|4818.96|4815.96|4821.36|4818.36|4818.96|4815.96|0
1725567900000|2024-09-05 20:25:00|4818.76|4815.76|4819.26|4816.26|4819.66|4816.66|4818.06|4815.06|0
1725568200000|2024-09-05 20:30:00|4819.06|4816.06|4819.06|4816.06|4819.86|4816.86|4818.46|4815.46|0
1725568500000|2024-09-05 20:35:00|4818.96|4815.96|4818.16|4815.16|4819.66|4816.66|4818.06|4815.06|0
1725568800000|2024-09-05 20:40:00|4818.36|4815.36|4819.56|4816.56|4819.86|4816.86|4818.06|4815.06|0
1725569100000|2024-09-05 20:45:00|4819.66|4816.66|4818.46|4815.46|4820.46|4817.46|4817.86|4814.86|0
1725569400000|2024-09-05 20:50:00|4818.36|4815.36|4818.46|4815.46|4818.46|4815.46|4817.86|4814.86|0
1725569700000|2024-09-05 20:55:00|4818.36|4815.36|4819.16|4816.16|4819.66|4816.66|4818.06|4815.06|0
1725570000000|2024-09-05 21:00:00|4819.26|4816.26|4818.66|4815.66|4819.26|4816.26|4818.56|4815.56|0
1725570300000|2024-09-05 21:05:00|4818.46|4815.46|4818.36|4815.36|4818.56|4815.56|4818.36|4815.36|0
1725570600000|2024-09-05 21:10:00|4818.46|4815.46|4818.76|4815.76|4818.76|4815.76|4818.46|4815.46|0
1725570900000|2024-09-05 21:15:00|4818.66|4815.66|4818.76|4815.76|4818.76|4815.76|4818.56|4815.56|0
1725571200000|2024-09-05 21:20:00|4818.66|4815.66|4818.86|4815.86|4818.86|4815.86|4818.66|4815.66|0
1725571500000|2024-09-05 21:25:00|4818.76|4815.76|4818.46|4815.46|4818.76|4815.76|4818.26|4815.26|0
1725571800000|2024-09-05 21:30:00|4818.66|4815.66|4819.06|4816.06|4819.26|4816.26|4818.66|4815.66|0
1725572100000|2024-09-05 21:35:00|4819.16|4816.16|4819.06|4816.06|4819.26|4816.26|4819.06|4816.06|0
1725572400000|2024-09-05 21:40:00|4818.96|4815.96|4818.96|4815.96|4818.96|4815.96|4818.96|4815.96|0
1725572700000|2024-09-05 21:45:00|4819.06|4816.06|4819.16|4816.16|4819.16|4816.16|4818.86|4815.86|0
1725573000000|2024-09-05 21:50:00|4819.26|4816.26|4819.06|4816.06|4819.26|4816.26|4819.06|4816.06|0
1725573300000|2024-09-05 21:55:00|4819.16|4816.16|4820.16|4817.16|4820.56|4817.56|4819.06|4816.06|0
1725573600000|2024-09-05 22:00:00|4820.26|4817.26|4820.06|4817.06|4820.76|4817.76|4819.36|4816.36|0
1725573900000|2024-09-05 22:05:00|4820.16|4817.16|4819.06|4816.06|4820.46|4817.46|4818.96|4815.96|0
1725574200000|2024-09-05 22:10:00|4819.16|4816.16|4818.36|4815.36|4819.26|4816.26|4818.06|4815.06|0
1725574500000|2024-09-05 22:15:00|4818.46|4815.46|4818.66|4815.66|4818.66|4815.66|4817.66|4814.66|0
1725574800000|2024-09-05 22:20:00|4818.56|4815.56|4817.56|4814.56|4818.56|4815.56|4817.46|4814.46|0
1725575100000|2024-09-05 22:25:00|4817.36|4814.36|4817.16|4814.16|4817.36|4814.36|4816.26|4813.26|0
1725575400000|2024-09-05 22:30:00|4817.26|4814.26|4817.86|4814.86|4818.16|4815.16|4816.96|4813.96|0
1725575700000|2024-09-05 22:35:00|4817.96|4814.96|4817.76|4814.76|4818.36|4815.36|4816.76|4813.76|0
1725576000000|2024-09-05 22:40:00|4817.86|4814.86|4818.06|4815.06|4818.06|4815.06|4817.56|4814.56|0
1725576300000|2024-09-05 22:45:00|4818.16|4815.16|4817.86|4814.86|4818.16|4815.16|4817.56|4814.56|0
1725576600000|2024-09-05 22:50:00|4818.06|4815.06|4818.66|4815.66|4818.96|4815.96|4817.86|4814.86|0
1725576900000|2024-09-05 22:55:00|4818.76|4815.76|4818.76|4815.76|4819.36|4816.36|4818.66|4815.66|0
1725577200000|2024-09-05 23:00:00|4818.86|4815.86|4818.36|4815.36|4819.06|4816.06|4817.86|4814.86|0
1725577500000|2024-09-05 23:05:00|4818.46|4815.46|4817.06|4814.06|4818.46|4815.46|4817.06|4814.06|0
1725577800000|2024-09-05 23:10:00|4816.96|4813.96|4817.56|4814.56|4817.56|4814.56|4816.46|4813.46|0
1725578100000|2024-09-05 23:15:00|4817.46|4814.46|4815.56|4812.56|4817.56|4814.56|4815.56|4812.56|0
1725578400000|2024-09-05 23:20:00|4815.96|4812.96|4816.76|4813.76|4816.86|4813.86|4815.96|4812.96|0
1725578700000|2024-09-05 23:25:00|4816.96|4813.96|4816.96|4813.96|4817.06|4814.06|4816.46|4813.46|0
1725579000000|2024-09-05 23:30:00|4817.06|4814.06|4817.26|4814.26|4817.66|4814.66|4816.96|4813.96|0
1725579300000|2024-09-05 23:35:00|4817.36|4814.36|4817.66|4814.66|4817.66|4814.66|4817.26|4814.26|0
1725579600000|2024-09-05 23:40:00|4817.76|4814.76|4817.56|4814.56|4817.86|4814.86|4817.56|4814.56|0
1725579900000|2024-09-05 23:45:00|4817.36|4814.36|4818.16|4815.16|4818.66|4815.66|4817.26|4814.26|0
1725580200000|2024-09-05 23:50:00|4818.06|4815.06|4818.06|4815.06|4818.46|4815.46|4817.26|4814.26|0
1725580500000|2024-09-05 23:55:00|4818.16|4815.16|4818.46|4815.46|4818.66|4815.66|4817.56|4814.56|0
1725580800000|2024-09-06 00:00:00|4818.56|4815.56|4818.3|4815.3|4818.96|4815.96|4817.06|4814.06|0
1725581100000|2024-09-06 00:05:00|4818.2|4815.2|4817.9|4814.9|4818.7|4815.7|4817.4|4814.4|0
1725581400000|2024-09-06 00:10:00|4818|4815|4820.4|4817.4|4820.7|4817.7|4817.6|4814.6|0
1725581700000|2024-09-06 00:15:00|4820.5|4817.5|4814.3|4812.3|4820.5|4817.5|4812.3|4810.3|454
1725582000000|2024-09-06 00:20:00|4813.3|4811.3|4812.3|4810.3|4814.3|4812.3|4810.3|4808.3|228
1725582300000|2024-09-06 00:25:00|4813.3|4811.3|4816.3|4814.3|4816.3|4814.3|4812.8|4810.8|142
1725582600000|2024-09-06 00:30:00|4817.3|4815.3|4814.3|4812.3|4818.3|4816.3|4813.3|4811.3|184
1725582900000|2024-09-06 00:35:00|4813.3|4811.3|4813.3|4811.3|4813.3|4811.3|4811.3|4809.3|175
1725583200000|2024-09-06 00:40:00|4812.8|4810.8|4812.3|4810.3|4815.3|4813.3|4811.3|4809.3|129
1725583500000|2024-09-06 00:45:00|4811.3|4809.3|4811.8|4809.8|4813.3|4811.3|4811.3|4809.3|72
1725583800000|2024-09-06 00:50:00|4811.3|4809.3|4814.3|4812.3|4815.3|4813.3|4811.3|4809.3|197
1725584100000|2024-09-06 00:55:00|4813.3|4811.3|4811.3|4809.3|4813.8|4811.8|4811.3|4809.3|104
1725584400000|2024-09-06 01:00:00|4810.8|4808.8|4807.3|4805.3|4812.3|4810.3|4806.3|4804.3|264
1725584700000|2024-09-06 01:05:00|4806.3|4804.3|4807.3|4805.3|4808.3|4806.3|4806.3|4804.3|598
1725585000000|2024-09-06 01:10:00|4806.3|4804.3|4808.3|4806.3|4810.3|4808.3|4806.3|4804.3|226
1725585300000|2024-09-06 01:15:00|4807.3|4805.3|4805.8|4803.8|4808.3|4806.3|4805.3|4803.3|979
1725585600000|2024-09-06 01:20:00|4805.3|4803.3|4808.3|4806.3|4808.3|4806.3|4805.3|4803.3|315
1725585900000|2024-09-06 01:25:00|4808.8|4806.8|4813.3|4811.3|4813.3|4811.3|4808.8|4806.8|290
1725586200000|2024-09-06 01:30:00|4812.8|4810.8|4814.3|4812.3|4815.3|4813.3|4811.3|4809.3|206
1725586500000|2024-09-06 01:35:00|4814.8|4812.8|4817.3|4815.3|4817.3|4815.3|4814.3|4812.3|118
1725586800000|2024-09-06 01:40:00|4816.3|4814.3|4819.3|4817.3|4819.3|4817.3|4816.3|4814.3|56
1725587100000|2024-09-06 01:45:00|4818.8|4816.8|4819.3|4817.3|4819.3|4817.3|4817.3|4815.3|130
1725587400000|2024-09-06 01:50:00|4820.3|4818.3|4822.8|4820.8|4823.3|4821.3|4820.3|4818.3|157
1725587700000|2024-09-06 01:55:00|4822.3|4820.3|4823.3|4821.3|4826.3|4824.3|4821.3|4819.3|321
1725588000000|2024-09-06 02:00:00|4823.8|4821.8|4826.3|4824.3|4826.3|4824.3|4822.3|4820.3|79
1725588300000|2024-09-06 02:05:00|4826.8|4824.8|4826.3|4824.3|4828.3|4826.3|4825.3|4823.3|84
1725588600000|2024-09-06 02:10:00|4825.8|4823.8|4826.3|4824.3|4826.3|4824.3|4825.3|4823.3|86
1725588900000|2024-09-06 02:15:00|4826.8|4824.8|4828.3|4826.3|4828.3|4826.3|4825.3|4823.3|74
1725589200000|2024-09-06 02:20:00|4827.8|4825.8|4826.3|4824.3|4827.8|4825.8|4825.3|4823.3|84
1725589500000|2024-09-06 02:25:00|4827.3|4825.3|4825.3|4823.3|4827.3|4825.3|4825.3|4823.3|185
1725589800000|2024-09-06 02:30:00|4825.8|4823.8|4826.3|4824.3|4827.3|4825.3|4824.3|4822.3|92
1725590100000|2024-09-06 02:35:00|4825.8|4823.8|4828.3|4826.3|4828.3|4826.3|4825.3|4823.3|175
1725590400000|2024-09-06 02:40:00|4829.3|4827.3|4828.3|4826.3|4829.3|4827.3|4827.3|4825.3|73
1725590700000|2024-09-06 02:45:00|4829.3|4827.3|4827.3|4825.3|4829.3|4827.3|4827.3|4825.3|47
1725591000000|2024-09-06 02:50:00|4827.8|4825.8|4828.3|4826.3|4828.3|4826.3|4827.3|4825.3|80
1725591300000|2024-09-06 02:55:00|4829.3|4827.3|4828.3|4826.3|4829.3|4827.3|4828.3|4826.3|24
1725591600000|2024-09-06 03:00:00|4829.3|4827.3|4828.3|4826.3|4829.3|4827.3|4827.3|4825.3|115
1725591900000|2024-09-06 03:05:00|4827.3|4825.3|4828.3|4826.3|4828.3|4826.3|4827.3|4825.3|103
1725592200000|2024-09-06 03:10:00|4829.3|4827.3|4829.3|4827.3|4829.3|4827.3|4828.3|4826.3|37
1725592500000|2024-09-06 03:15:00|4828.3|4826.3|4828.3|4826.3|4828.3|4826.3|4828.3|4826.3|11
1725592800000|2024-09-06 03:20:00|4827.3|4825.3|4827.3|4825.3|4828.3|4826.3|4827.3|4825.3|99
1725593100000|2024-09-06 03:25:00|4827.8|4825.8|4826.3|4824.3|4828.3|4826.3|4826.3|4824.3|155
1725593400000|2024-09-06 03:30:00|4827.3|4825.3|4825.3|4823.3|4827.3|4825.3|4825.3|4823.3|81
1725593700000|2024-09-06 03:35:00|4826.3|4824.3|4824.3|4822.3|4826.3|4824.3|4822.3|4820.3|242
1725594000000|2024-09-06 03:40:00|4824.8|4822.8|4821.3|4819.3|4826.3|4824.3|4821.3|4819.3|600
1725594300000|2024-09-06 03:45:00|4822.3|4820.3|4821.3|4819.3|4823.3|4821.3|4821.3|4819.3|260
1725594600000|2024-09-06 03:50:00|4820.3|4818.3|4821.3|4819.3|4822.3|4820.3|4820.3|4818.3|111
1725594900000|2024-09-06 03:55:00|4820.3|4818.3|4819.3|4817.3|4820.8|4818.8|4819.3|4817.3|68
1725595200000|2024-09-06 04:00:00|4819.8|4817.8|4819.3|4817.3|4821.3|4819.3|4819.3|4817.3|53
1725595500000|2024-09-06 04:05:00|4818.3|4816.3|4818.3|4816.3|4819.3|4817.3|4818.3|4816.3|53
1725595800000|2024-09-06 04:10:00|4819.3|4817.3|4822.8|4820.8|4823.3|4821.3|4819.3|4817.3|301
1725596100000|2024-09-06 04:15:00|4823.3|4821.3|4822.3|4820.3|4823.3|4821.3|4821.8|4819.8|22
1725596400000|2024-09-06 04:20:00|4823.3|4821.3|4823.8|4821.8|4824.3|4822.3|4822.3|4820.3|35
1725596700000|2024-09-06 04:25:00|4823.3|4821.3|4823.3|4821.3|4823.8|4821.8|4822.3|4820.3|4
1725597000000|2024-09-06 04:30:00|4822.8|4820.8|4823.3|4821.3|4824.3|4822.3|4822.3|4820.3|16
1725597300000|2024-09-06 04:35:00|4822.3|4820.3|4822.8|4820.8|4822.8|4820.8|4821.3|4819.3|10
1725597600000|2024-09-06 04:40:00|4822.3|4820.3|4824.3|4822.3|4824.3|4822.3|4822.3|4820.3|24
1725597900000|2024-09-06 04:45:00|4823.8|4821.8|4824.3|4822.3|4824.3|4822.3|4823.3|4821.3|42
1725598200000|2024-09-06 04:50:00|4823.8|4821.8|4821.8|4819.8|4823.8|4821.8|4821.3|4819.3|25
1725598500000|2024-09-06 04:55:00|4822.3|4820.3|4822.3|4820.3|4824.3|4822.3|4821.3|4819.3|170
1725598800000|2024-09-06 05:00:00|4821.3|4819.3|4820.3|4818.3|4822.3|4820.3|4819.3|4817.3|265
1725599100000|2024-09-06 05:05:00|4819.3|4817.3|4817.3|4815.3|4820.3|4818.3|4817.3|4815.3|156
1725599400000|2024-09-06 05:10:00|4817.8|4815.8|4815.3|4813.3|4817.8|4815.8|4815.3|4813.3|167
1725599700000|2024-09-06 05:15:00|4814.3|4812.3|4814.3|4812.3|4815.3|4813.3|4813.3|4811.3|167
1725600000000|2024-09-06 05:20:00|4815.3|4813.3|4816.3|4814.3|4816.3|4814.3|4814.8|4812.8|156
1725600300000|2024-09-06 05:25:00|4815.8|4813.8|4816.3|4814.3|4817.3|4815.3|4815.3|4813.3|138
1725600600000|2024-09-06 05:30:00|4814.3|4812.3|4813.3|4811.3|4816.3|4814.3|4813.3|4811.3|231
1725600900000|2024-09-06 05:35:00|4813.8|4811.8|4810.3|4808.3|4814.3|4812.3|4810.3|4808.3|181
1725601200000|2024-09-06 05:40:00|4811.3|4809.3|4810.3|4808.3|4813.3|4811.3|4809.8|4807.8|252
1725601500000|2024-09-06 05:45:00|4811.3|4809.3|4817.3|4815.3|4817.3|4815.3|4811.3|4809.3|396
1725601800000|2024-09-06 05:50:00|4818.3|4816.3|4821.3|4819.3|4822.3|4820.3|4818.3|4816.3|198
1725602100000|2024-09-06 05:55:00|4821.8|4819.8|4817.8|4815.8|4823.3|4821.3|4817.3|4815.3|686
1725602400000|2024-09-06 06:00:00|4817.55|4816.05|4817.05|4815.55|4820.05|4818.55|4815.05|4813.55|1204
1725602700000|2024-09-06 06:05:00|4818.05|4816.55|4811.05|4809.55|4818.05|4816.55|4809.05|4807.55|1492
1725603000000|2024-09-06 06:10:00|4811.55|4810.05|4812.05|4810.55|4814.05|4812.55|4810.05|4808.55|560
1725603300000|2024-09-06 06:15:00|||||||||36
1725603600000|2024-09-06 06:20:00|4811.05|4809.55|4809.05|4807.55|4812.05|4810.55|4809.05|4807.55|1031
1725603900000|2024-09-06 06:25:00|4810.05|4808.55|4809.05|4807.55|4812.05|4810.55|4809.05|4807.55|362
1725604200000|2024-09-06 06:30:00|4808.05|4806.55|4805.05|4803.55|4808.55|4807.05|4805.05|4803.55|1004
1725604500000|2024-09-06 06:35:00|4804.05|4802.55|4807.05|4805.55|4807.05|4805.55|4804.05|4802.55|1186
1725604800000|2024-09-06 06:40:00|4808.05|4806.55|4809.05|4807.55|4809.05|4807.55|4808.05|4806.55|828
1725605100000|2024-09-06 06:45:00|4808.05|4806.55|4808.05|4806.55|4809.05|4807.55|4807.05|4805.55|511
1725605400000|2024-09-06 06:50:00|4809.05|4807.55|4811.05|4809.55|4812.05|4810.55|4808.05|4806.55|895
1725605700000|2024-09-06 06:55:00|4812.05|4810.55|4803.05|4801.55|4812.05|4810.55|4802.55|4801.05|4074
1725606000000|2024-09-06 07:00:00|4804.05|4802.55|4805.05|4803.55|4809.05|4807.55|4802.05|4800.55|10341
1725606300000|2024-09-06 07:05:00|4804.05|4802.55|4797.05|4795.55|4805.05|4803.55|4794.05|4792.55|10089
1725606600000|2024-09-06 07:10:00|4796.55|4795.05|4785.05|4783.55|4799.05|4797.55|4784.05|4782.55|15001
1725606900000|2024-09-06 07:15:00|4784.05|4782.55|4779.05|4777.55|4788.05|4786.55|4779.05|4777.55|11495
1725607200000|2024-09-06 07:20:00|4778.05|4776.55|4784.05|4782.55|4788.05|4786.55|4777.05|4775.55|10355
1725607500000|2024-09-06 07:25:00|4785.05|4783.55|4787.05|4785.55|4787.05|4785.55|4782.05|4780.55|8714
1725607800000|2024-09-06 07:30:00|4786.05|4784.55|4785.05|4783.55|4786.05|4784.55|4780.05|4778.55|15329
1725608100000|2024-09-06 07:35:00|4786.05|4784.55|4785.05|4783.55|4789.05|4787.55|4785.05|4783.55|8725
1725608400000|2024-09-06 07:40:00|4785.33|4783.83|4789.33|4787.83|4790.33|4788.83|4785.33|4783.83|9053
1725608700000|2024-09-06 07:45:00|4788.33|4786.83|4787.33|4785.83|4788.33|4786.83|4784.33|4782.83|10523
1725609000000|2024-09-06 07:50:00|4786.33|4784.83|4786.33|4784.83|4788.33|4786.83|4785.33|4783.83|2515
1725609300000|2024-09-06 07:55:00|4787.33|4785.83|4800.33|4798.83|4800.33|4798.83|4786.33|4784.83|9659
1725609600000|2024-09-06 08:00:00|4799.83|4798.33|4803.33|4801.83|4803.33|4801.83|4796.33|4794.83|6653
1725609900000|2024-09-06 08:05:00|4802.33|4800.83|4801.33|4799.83|4805.33|4803.83|4799.33|4797.83|8004
1725610200000|2024-09-06 08:10:00|4800.33|4798.83|4802.33|4800.83|4802.33|4800.83|4798.33|4796.83|3884
1725610500000|2024-09-06 08:15:00|4801.83|4800.33|4795.33|4793.83|4802.33|4800.83|4795.33|4793.83|4579
1725610800000|2024-09-06 08:20:00|4796.33|4794.83|4796.33|4794.83|4797.33|4795.83|4794.33|4792.83|9358
1725611100000|2024-09-06 08:25:00|4797.33|4795.83|4794.33|4792.83|4797.33|4795.83|4790.33|4788.83|10842
1725611400000|2024-09-06 08:30:00|4794.83|4793.33|4791.33|4789.83|4795.33|4793.83|4790.33|4788.83|5489
1725611700000|2024-09-06 08:35:00|4790.33|4788.83|4783.33|4781.83|4790.33|4788.83|4782.33|4780.83|4423
1725612000000|2024-09-06 08:40:00|4782.33|4780.83|4780.33|4778.83|4784.33|4782.83|4780.33|4778.83|6312
1725612300000|2024-09-06 08:45:00|4781.33|4779.83|4778.33|4776.83|4782.33|4780.83|4775.33|4773.83|9378
1725612600000|2024-09-06 08:50:00|4777.33|4775.83|4778.33|4776.83|4779.33|4777.83|4775.33|4773.83|9484
1725612900000|2024-09-06 08:55:00|4777.83|4776.33|4780.33|4778.83|4780.33|4778.83|4776.33|4774.83|4371
1725613200000|2024-09-06 09:00:00|4779.33|4777.83|4783.33|4781.83|4785.33|4783.83|4779.33|4777.83|8367
1725613500000|2024-09-06 09:05:00|4782.33|4780.83|4781.33|4779.83|4784.33|4782.83|4781.33|4779.83|2756
1725613800000|2024-09-06 09:10:00|4781.83|4780.33|4777.83|4776.33|4783.33|4781.83|4777.33|4775.83|6044
1725614100000|2024-09-06 09:15:00|4778.33|4776.83|4782.33|4780.83|4783.33|4781.83|4778.33|4776.83|9113
1725614400000|2024-09-06 09:20:00|4783.33|4781.83|4790.33|4788.83|4790.33|4788.83|4782.33|4780.83|2372
1725614700000|2024-09-06 09:25:00|4791.33|4789.83|4790.33|4788.83|4792.33|4790.83|4787.83|4786.33|4263
1725615000000|2024-09-06 09:30:00|4791.33|4789.83|4792.33|4790.83|4793.33|4791.83|4789.33|4787.83|7723
1725615300000|2024-09-06 09:35:00|4793.33|4791.83|4790.33|4788.83|4794.33|4792.83|4790.33|4788.83|4094
1725615600000|2024-09-06 09:40:00|4789.33|4787.83|4789.33|4787.83|4790.33|4788.83|4787.33|4785.83|3959
1725615900000|2024-09-06 09:45:00|4788.33|4786.83|4791.33|4789.83|4793.33|4791.83|4788.33|4786.83|2963
1725616200000|2024-09-06 09:50:00|4792.33|4790.83|4796.33|4794.83|4797.33|4795.83|4788.33|4786.83|11360
1725616500000|2024-09-06 09:55:00|4797.33|4795.83|4802.33|4800.83|4802.33|4800.83|4797.33|4795.83|11324
1725616800000|2024-09-06 10:00:00|4801.33|4799.83|4797.33|4795.83|4802.33|4800.83|4797.33|4795.83|5701
1725617100000|2024-09-06 10:05:00|4798.33|4796.83|4796.33|4794.83|4798.33|4796.83|4795.33|4793.83|9517
1725617400000|2024-09-06 10:10:00|4795.33|4793.83|4794.33|4792.83|4796.33|4794.83|4793.33|4791.83|3228
1725617700000|2024-09-06 10:15:00|4795.33|4793.83|4796.33|4794.83|4796.33|4794.83|4793.83|4792.33|3129
1725618000000|2024-09-06 10:20:00|4797.33|4795.83|4799.33|4797.83|4799.33|4797.83|4796.33|4794.83|4560
1725618300000|2024-09-06 10:25:00|4798.33|4796.83|4799.33|4797.83|4801.33|4799.83|4798.33|4796.83|2719
1725618600000|2024-09-06 10:30:00|4799.83|4798.33|4796.33|4794.83|4800.33|4798.83|4795.83|4794.33|1747
1725618900000|2024-09-06 10:35:00|4797.33|4795.83|4795.33|4793.83|4797.33|4795.83|4793.33|4791.83|3814
1725619200000|2024-09-06 10:40:00|4794.33|4792.83|4789.33|4787.83|4795.33|4793.83|4787.33|4785.83|2885
1725619500000|2024-09-06 10:45:00|4790.33|4788.83|4791.33|4789.83|4792.33|4790.83|4790.33|4788.83|1660
1725619800000|2024-09-06 10:50:00|4790.33|4788.83|4790.33|4788.83|4790.33|4788.83|4788.33|4786.83|1185
1725620100000|2024-09-06 10:55:00|4789.33|4787.83|4788.33|4786.83|4790.33|4788.83|4788.33|4786.83|2982
1725620400000|2024-09-06 11:00:00|4789.33|4787.83|4793.33|4791.83|4794.33|4792.83|4788.33|4786.83|2505
1725620700000|2024-09-06 11:05:00|4792.33|4790.83|4798.33|4796.83|4798.33|4796.83|4792.33|4790.83|1559
1725621000000|2024-09-06 11:10:00|4799.33|4797.83|4798.33|4796.83|4799.33|4797.83|4797.33|4795.83|2803
1725621300000|2024-09-06 11:15:00|4797.33|4795.83|4797.33|4795.83|4800.33|4798.83|4795.33|4793.83|2083
1725621600000|2024-09-06 11:20:00|4797.83|4796.33|4800.33|4798.83|4800.33|4798.83|4797.33|4795.83|1866
1725621900000|2024-09-06 11:25:00|4799.83|4798.33|4797.33|4795.83|4800.33|4798.83|4796.33|4794.83|2014
1725622200000|2024-09-06 11:30:00|4796.83|4795.33|4797.33|4795.83|4798.33|4796.83|4795.33|4793.83|2021
1725622500000|2024-09-06 11:35:00|4796.33|4794.83|4796.33|4794.83|4797.33|4795.83|4795.33|4793.83|2688
1725622800000|2024-09-06 11:40:00|4795.97|4794.47|4794.97|4793.47|4795.97|4794.47|4792.97|4791.47|7596
1725623100000|2024-09-06 11:45:00|4793.97|4792.47|4796.97|4795.47|4796.97|4795.47|4792.97|4791.47|1632
1725623400000|2024-09-06 11:50:00|4797.97|4796.47|4799.97|4798.47|4800.97|4799.47|4797.97|4796.47|2646
1725623700000|2024-09-06 11:55:00|4798.97|4797.47|4800.97|4799.47|4800.97|4799.47|4797.97|4796.47|2408
1725624000000|2024-09-06 12:00:00|4799.97|4798.47|4801.97|4800.47|4803.97|4802.47|4798.97|4797.47|6567
1725624300000|2024-09-06 12:05:00|4802.97|4801.47|4796.97|4795.47|4802.97|4801.47|4796.97|4795.47|5042
1725624600000|2024-09-06 12:10:00|4795.97|4794.47|4794.97|4793.47|4796.97|4795.47|4793.97|4792.47|2664
1725624900000|2024-09-06 12:15:00|4795.97|4794.47|4794.97|4793.47|4796.97|4795.47|4793.97|4792.47|3073
1725625200000|2024-09-06 12:20:00|4795.97|4794.47|4795.97|4794.47|4796.97|4795.47|4794.97|4793.47|4493
1725625500000|2024-09-06 12:25:00|4796.97|4795.47|4797.97|4796.47|4801.47|4799.97|4796.97|4795.47|5427
1725625800000|2024-09-06 12:30:00|4795.97|4794.47|4798.97|4797.47|4822.47|4820.97|4793.97|4792.47|31353
1725626100000|2024-09-06 12:35:00|4798.47|4796.97|4805.97|4804.47|4807.97|4806.47|4797.97|4796.47|11982
1725626400000|2024-09-06 12:40:00|4804.97|4803.47|4800.97|4799.47|4806.97|4805.47|4796.97|4795.47|8165
1725626700000|2024-09-06 12:45:00|4799.97|4798.47|4814.97|4813.47|4815.97|4814.47|4798.97|4797.47|9785
1725627000000|2024-09-06 12:50:00|4813.97|4812.47|4817.97|4816.47|4820.97|4819.47|4813.97|4812.47|14037
1725627300000|2024-09-06 12:55:00|4818.47|4816.97|4814.97|4813.47|4820.97|4819.47|4812.97|4811.47|15322
1725627600000|2024-09-06 13:00:00|4813.97|4812.47|4809.97|4808.47|4817.97|4816.47|4808.97|4807.47|5510
1725627900000|2024-09-06 13:05:00|4810.97|4809.47|4820.97|4819.47|4822.97|4821.47|4809.97|4808.47|7291
1725628200000|2024-09-06 13:10:00|4820.47|4818.97|4820.97|4819.47|4822.97|4821.47|4817.97|4816.47|5071
1725628500000|2024-09-06 13:15:00|4821.97|4820.47|4818.97|4817.47|4823.97|4822.47|4817.97|4816.47|8595
1725628800000|2024-09-06 13:20:00|4819.97|4818.47|4819.97|4818.47|4822.97|4821.47|4817.97|4816.47|4285
1725629100000|2024-09-06 13:25:00|4818.97|4817.47|4819.97|4818.47|4822.97|4821.47|4818.97|4817.47|3383
1725629400000|2024-09-06 13:30:00|4820.47|4818.97|4827.97|4826.47|4827.97|4826.47|4818.97|4817.47|8653
1725629700000|2024-09-06 13:35:00|4826.97|4825.47|4820.47|4818.97|4830.97|4829.47|4819.97|4818.47|18046
1725630000000|2024-09-06 13:40:00|4820.97|4819.47|4818.97|4817.47|4820.97|4819.47|4812.97|4811.47|10782
1725630300000|2024-09-06 13:45:00|4817.97|4816.47|4821.97|4820.47|4826.97|4825.47|4817.97|4816.47|7012
1725630600000|2024-09-06 13:50:00|4822.97|4821.47|4811.97|4810.47|4822.97|4821.47|4811.97|4810.47|10555
1725630900000|2024-09-06 13:55:00|4812.97|4811.47|4805.97|4804.47|4814.97|4813.47|4805.97|4804.47|6155
1725631200000|2024-09-06 14:00:00|4804.97|4803.47|4801.97|4800.47|4806.97|4805.47|4800.97|4799.47|9318
1725631500000|2024-09-06 14:05:00|4802.97|4801.47|4798.97|4797.47|4805.97|4804.47|4796.97|4795.47|9756
1725631800000|2024-09-06 14:10:00|4799.17|4797.67|4797.17|4795.67|4802.67|4801.17|4794.17|4792.67|6721
1725632100000|2024-09-06 14:15:00|4796.67|4795.17|4797.17|4795.67|4798.17|4796.67|4792.17|4790.67|4984
1725632400000|2024-09-06 14:20:00|4798.17|4796.67|4789.67|4788.17|4798.17|4796.67|4789.17|4787.67|5818
1725632700000|2024-09-06 14:25:00|4789.17|4787.67|4777.17|4775.67|4790.17|4788.67|4775.17|4773.67|12967
1725633000000|2024-09-06 14:30:00|4776.17|4774.67|4771.17|4769.67|4780.17|4778.67|4771.17|4769.67|12827
1725633300000|2024-09-06 14:35:00|4770.67|4769.17|4770.17|4768.67|4772.17|4770.67|4767.17|4765.67|14378
1725633600000|2024-09-06 14:40:00|4769.17|4767.67|4759.17|4757.67|4770.17|4768.67|4759.17|4757.67|11506
1725633900000|2024-09-06 14:45:00|4760.17|4758.67|4757.17|4755.67|4762.17|4760.67|4755.17|4753.67|11014
1725634200000|2024-09-06 14:50:00|4756.17|4754.67|4748.17|4746.67|4757.17|4755.67|4748.17|4746.67|15583
1725634500000|2024-09-06 14:55:00|4749.17|4747.67|4747.17|4745.67|4750.17|4748.67|4744.17|4742.67|20214
1725634800000|2024-09-06 15:00:00|4749.17|4747.67|4754.17|4752.67|4769.17|4767.67|4748.17|4746.67|31627
1725635100000|2024-09-06 15:05:00|4753.17|4751.67|4750.17|4748.67|4761.17|4759.67|4750.17|4748.67|14643
1725635400000|2024-09-06 15:10:00|4752.17|4750.67|4742.67|4741.17|4753.17|4751.67|4742.17|4740.67|19634
1725635700000|2024-09-06 15:15:00|4743.17|4741.67|4739.17|4737.67|4744.17|4742.67|4737.17|4735.67|21531
1725636000000|2024-09-06 15:20:00|4740.17|4738.67|4737.17|4735.67|4741.17|4739.67|4736.17|4734.67|24260
1725636300000|2024-09-06 15:25:00|4738.17|4736.67|4732.17|4730.67|4739.17|4737.67|4731.17|4729.67|44818
1725636600000|2024-09-06 15:30:00|4733.17|4731.67|4739.17|4737.67|4741.17|4739.67|4731.17|4729.67|57920
1725636900000|2024-09-06 15:35:00|4738.17|4736.67|4739.17|4737.67|4740.17|4738.67|4734.17|4732.67|22511
1725637200000|2024-09-06 15:40:00|4738.17|4736.67|4735.17|4733.67|4740.17|4738.67|4734.17|4732.67|14374
1725637500000|2024-09-06 15:45:00|4736.17|4734.67|4733.17|4731.67|4736.17|4734.67|4729.17|4727.67|9750
1725637800000|2024-09-06 15:50:00|4734.17|4732.67|4735.17|4733.67|4735.17|4733.67|4729.17|4727.67|13078
1725638100000|2024-09-06 15:55:00|4734.17|4732.67|4733.17|4731.67|4737.17|4735.67|4733.17|4731.67|8173
1725638400000|2024-09-06 16:00:00|4732.17|4730.67|4735.17|4733.67|4737.17|4735.67|4732.17|4730.67|6086
1725638700000|2024-09-06 16:05:00|4734.67|4733.17|4736.17|4734.67|4737.17|4735.67|4733.17|4731.67|5629
1725639000000|2024-09-06 16:10:00|4737.17|4735.67|4736.17|4734.67|4738.17|4736.67|4734.17|4732.67|3359
1725639300000|2024-09-06 16:15:00|4737.17|4735.67|4734.17|4732.67|4737.17|4735.67|4733.17|4731.67|4467
1725639600000|2024-09-06 16:20:00|4733.67|4732.17|4734.17|4732.67|4735.17|4733.67|4732.17|4730.67|3653
1725639900000|2024-09-06 16:25:00|4734.67|4733.17|4729.17|4727.67|4735.17|4733.67|4729.17|4727.67|5421
1725640200000|2024-09-06 16:30:00|4730.17|4728.67|4737.17|4735.67|4737.17|4735.67|4729.17|4727.67|3263
1725640500000|2024-09-06 16:35:00|4736.17|4734.67|4734.17|4732.67|4738.17|4736.67|4734.17|4732.67|3022
1725640800000|2024-09-06 16:40:00|4735.17|4733.67|4737.17|4735.67|4738.17|4736.67|4733.17|4731.67|2641
1725641100000|2024-09-06 16:45:00|4736.17|4734.67|4733.17|4731.67|4736.17|4734.67|4732.17|4730.67|1696
1725641400000|2024-09-06 16:50:00|4734.17|4732.67|4733.17|4731.67|4734.17|4732.67|4731.17|4729.67|1754
1725641700000|2024-09-06 16:55:00|4732.67|4731.17|4735.17|4733.67|4735.17|4733.67|4732.17|4730.67|2583
1725642000000|2024-09-06 17:00:00|4734.17|4732.67|4736.17|4734.67|4737.17|4735.67|4733.17|4731.67|1550
1725642300000|2024-09-06 17:05:00|4735.17|4733.67|4739.17|4737.67|4740.17|4738.67|4734.17|4732.67|1579
1725642600000|2024-09-06 17:10:00|4740.17|4738.67|4742.17|4740.67|4743.17|4741.67|4739.17|4737.67|2579
1725642900000|2024-09-06 17:15:00|4743.17|4741.67|4740.17|4738.67|4743.17|4741.67|4740.17|4738.67|1325
1725643200000|2024-09-06 17:20:00|4740.67|4739.17|4743.17|4741.67|4743.17|4741.67|4740.17|4738.67|547
1725643500000|2024-09-06 17:25:00|4742.67|4741.17|4737.17|4735.67|4743.17|4741.67|4737.17|4735.67|1158
1725643800000|2024-09-06 17:30:00|4736.17|4734.67|4737.17|4735.67|4738.17|4736.67|4736.17|4734.67|1176
1725644100000|2024-09-06 17:35:00|4736.67|4735.17|4735.17|4733.67|4737.17|4735.67|4734.17|4732.67|521
1725644400000|2024-09-06 17:40:00|4734.17|4732.67|4734.17|4732.67|4735.17|4733.67|4733.17|4731.67|613
1725644700000|2024-09-06 17:45:00|4733.67|4732.17|4733.17|4731.67|4734.17|4732.67|4732.17|4730.67|375
1725645000000|2024-09-06 17:50:00|4732.17|4730.67|4736.17|4734.67|4736.17|4734.67|4732.17|4730.67|462
1725645300000|2024-09-06 17:55:00|4735.17|4733.67|4736.17|4734.67|4738.67|4737.17|4735.17|4733.67|1177
1725645600000|2024-09-06 18:00:00|4737.17|4735.67|4732.17|4730.67|4737.67|4736.17|4732.17|4730.67|979
1725645900000|2024-09-06 18:05:00|4733.17|4731.67|4732.17|4730.67|4733.17|4731.67|4731.17|4729.67|1208
1725646200000|2024-09-06 18:10:00|4732.67|4731.17|4732.17|4730.67|4734.17|4732.67|4732.17|4730.67|268
1725646500000|2024-09-06 18:15:00|4732.67|4731.17|4730.17|4728.67|4733.17|4731.67|4729.17|4727.67|459
1725646800000|2024-09-06 18:20:00|4731.17|4729.67|4727.17|4725.67|4731.17|4729.67|4726.17|4724.67|1516
1725647100000|2024-09-06 18:25:00|4727.67|4726.17|4728.17|4726.67|4729.17|4727.67|4725.17|4723.67|1149
1725647400000|2024-09-06 18:30:00|4727.17|4725.67|4726.17|4724.67|4730.17|4728.67|4726.17|4724.67|587
1725647700000|2024-09-06 18:35:00|4726.67|4725.17|4727.17|4725.67|4727.17|4725.67|4724.17|4722.67|1251
1725648000000|2024-09-06 18:40:00|4728.17|4726.67|4728.17|4726.67|4728.17|4726.67|4726.17|4724.67|716
1725648300000|2024-09-06 18:45:00|4727.17|4725.67|4728.17|4726.67|4728.17|4726.67|4725.17|4723.67|1244
1725648600000|2024-09-06 18:50:00|4727.17|4725.67|4727.67|4726.17|4728.17|4726.67|4725.17|4723.67|839
1725648900000|2024-09-06 18:55:00|4727.17|4725.67|4729.17|4727.67|4730.17|4728.67|4727.17|4725.67|895
1725649200000|2024-09-06 19:00:00|4729.67|4728.17|4732.17|4730.67|4732.17|4730.67|4729.17|4727.67|831
1725649500000|2024-09-06 19:05:00|4731.17|4729.67|4733.17|4731.67|4735.17|4733.67|4731.17|4729.67|755
1725649800000|2024-09-06 19:10:00|4733.67|4732.17|4732.17|4730.67|4734.17|4732.67|4731.17|4729.67|371
1725650100000|2024-09-06 19:15:00|4733.17|4731.67|4731.17|4729.67|4733.17|4731.67|4731.17|4729.67|305
1725650400000|2024-09-06 19:20:00|4732.17|4730.67|4733.17|4731.67|4734.17|4732.67|4731.17|4729.67|317
1725650700000|2024-09-06 19:25:00|4732.17|4730.67|4733.17|4731.67|4736.17|4734.67|4732.17|4730.67|662
1725651000000|2024-09-06 19:30:00|4732.67|4731.17|4731.17|4729.67|4733.17|4731.67|4731.17|4729.67|726
1725651300000|2024-09-06 19:35:00|4731.67|4730.17|4728.17|4726.67|4731.67|4730.17|4728.17|4726.67|1087
1725651600000|2024-09-06 19:40:00|4727.67|4726.17|4728.17|4726.67|4730.17|4728.67|4727.17|4725.67|1245
1725651900000|2024-09-06 19:45:00|4727.17|4725.67|4732.17|4730.67|4732.17|4730.67|4727.17|4725.67|1497
1725652200000|2024-09-06 19:50:00|4731.67|4730.17|4727.17|4725.67|4733.17|4731.67|4725.17|4723.67|1729
1725652500000|2024-09-06 19:55:00|4726.17|4724.67|4728.17|4726.67|4728.17|4726.67|4724.17|4722.67|6006
1725652800000|2024-09-06 20:00:00|4731.22|4728.22|4728.02|4725.02|4731.22|4728.22|4726.62|4723.62|44
1725653100000|2024-09-06 20:05:00|4728.12|4725.12|4728.72|4725.72|4730.02|4727.02|4727.22|4724.22|0
1725653400000|2024-09-06 20:10:00|4728.82|4725.82|4727.82|4724.82|4728.82|4725.82|4725.42|4722.42|0
1725653700000|2024-09-06 20:15:00|4727.72|4724.72|4724.62|4721.62|4727.82|4724.82|4724.32|4721.32|0
1725654000000|2024-09-06 20:20:00|4724.82|4721.82|4721.92|4718.92|4725.12|4722.12|4720.22|4717.22|0
1725654300000|2024-09-06 20:25:00|4722.02|4719.02|4720.22|4717.22|4722.92|4719.92|4720.02|4717.02|0
1725654600000|2024-09-06 20:30:00|4720.32|4717.32|4718.72|4715.72|4720.82|4717.82|4718.72|4715.72|0
1725654900000|2024-09-06 20:35:00|4718.82|4715.82|4717.72|4714.72|4720.02|4717.02|4717.42|4714.42|0
1725655200000|2024-09-06 20:40:00|4717.82|4714.82|4717.92|4714.92|4718.32|4715.32|4717.02|4714.02|0
1725655500000|2024-09-06 20:45:00|4717.72|4714.72|4718.52|4715.52|4719.12|4716.12|4717.72|4714.72|0
1725655800000|2024-09-06 20:50:00|4718.32|4715.32|4715.72|4712.72|4718.32|4715.32|4714.72|4711.72|0
1725656100000|2024-09-06 20:55:00|4715.92|4712.92|4720.62|4717.62|4720.72|4717.72|4715.62|4712.62|0
1725832800000|2024-09-08 22:00:00|4734.52|4731.52|4733.92|4730.92|4734.62|4731.62|4731.92|4728.92|0
1725833100000|2024-09-08 22:05:00|4734.02|4731.02|4731.72|4728.72|4734.52|4731.52|4729.92|4726.92|0
1725833400000|2024-09-08 22:10:00|4731.82|4728.82|4731.92|4728.92|4732.52|4729.52|4730.62|4727.62|0
1725833700000|2024-09-08 22:15:00|4732.02|4729.02|4734.72|4731.72|4735.82|4732.82|4731.22|4728.22|0
1725834000000|2024-09-08 22:20:00|4734.82|4731.82|4733.62|4730.62|4734.82|4731.82|4732.32|4729.32|0
1725834300000|2024-09-08 22:25:00|4733.52|4730.52|4733.62|4730.62|4734.32|4731.32|4732.52|4729.52|0
1725834600000|2024-09-08 22:30:00|4734.22|4731.22|4734.92|4731.92|4735.22|4732.22|4734.02|4731.02|0
1725834900000|2024-09-08 22:35:00|4734.72|4731.72|4735.92|4732.92|4736.22|4733.22|4734.22|4731.22|0
1725835200000|2024-09-08 22:40:00|4735.72|4732.72|4734.32|4731.32|4736.32|4733.32|4733.92|4730.92|0
1725835500000|2024-09-08 22:45:00|4734.22|4731.22|4735.72|4732.72|4735.72|4732.72|4734.02|4731.02|0
1725835800000|2024-09-08 22:50:00|4735.92|4732.92|4735.92|4732.92|4736.52|4733.52|4734.52|4731.52|0
1725836100000|2024-09-08 22:55:00|4736.02|4733.02|4734.62|4731.62|4736.62|4733.62|4734.32|4731.32|0
1725836400000|2024-09-08 23:00:00|4734.52|4731.52|4733.32|4730.32|4734.62|4731.62|4731.62|4728.62|0
1725836700000|2024-09-08 23:05:00|4733.22|4730.22|4732.92|4729.92|4733.92|4730.92|4732.62|4729.62|0
1725837000000|2024-09-08 23:10:00|4732.82|4729.82|4732.22|4729.22|4733.92|4730.92|4732.22|4729.22|0
1725837300000|2024-09-08 23:15:00|4732.12|4729.12|4733.32|4730.32|4733.52|4730.52|4731.72|4728.72|0
1725837600000|2024-09-08 23:20:00|4733.42|4730.42|4738.3|4735.3|4738.5|4735.5|4733.42|4730.42|0
1725837900000|2024-09-08 23:25:00|4738.1|4735.1|4738.3|4735.3|4739.5|4736.5|4737.5|4734.5|0
1725838200000|2024-09-08 23:30:00|4738.1|4735.1|4738.3|4735.3|4738.6|4735.6|4737.2|4734.2|0
1725838500000|2024-09-08 23:35:00|4738.5|4735.5|4737.5|4734.5|4738.8|4735.8|4737.2|4734.2|0
1725838800000|2024-09-08 23:40:00|4737.4|4734.4|4739.2|4736.2|4739.6|4736.6|4737.2|4734.2|0
1725839100000|2024-09-08 23:45:00|4739.3|4736.3|4737.7|4734.7|4739.4|4736.4|4737.7|4734.7|0
1725839400000|2024-09-08 23:50:00|4737.5|4734.5|4738.1|4735.1|4738.6|4735.6|4736.6|4733.6|0
1725839700000|2024-09-08 23:55:00|4738|4735|4738.1|4735.1|4738.8|4735.8|4737.5|4734.5|0
1725840000000|2024-09-09 00:00:00|4738|4735|4741.4|4738.4|4742|4739|4737.7|4734.7|0
1725840300000|2024-09-09 00:05:00|4741.7|4738.7|4743.5|4740.5|4743.5|4740.5|4740.5|4737.5|0
1725840600000|2024-09-09 00:10:00|4743.2|4740.2|4743.7|4740.7|4744.3|4741.3|4741.1|4738.1|0
1725840900000|2024-09-09 00:15:00|4743.5|4740.5|4738|4736|4747.6|4744.6|4736|4734|1118
1725841200000|2024-09-09 00:20:00|4738.5|4736.5|4743|4741|4743|4741|4738|4736|261
1725841500000|2024-09-09 00:25:00|4743.5|4741.5|4743.5|4741.5|4744|4742|4742|4740|257
1725841800000|2024-09-09 00:30:00|4744|4742|4745|4743|4745|4743|4744|4742|181
1725842100000|2024-09-09 00:35:00|4746|4744|4747|4745|4747|4745|4745|4743|354
1725842400000|2024-09-09 00:40:00|4746.5|4744.5|4743|4741|4747|4745|4742|4740|118
1725842700000|2024-09-09 00:45:00|4742.5|4740.5|4742|4740|4744|4742|4741|4739|132
1725843000000|2024-09-09 00:50:00|4743|4741|4746|4744|4747|4745|4743|4741|132
1725843300000|2024-09-09 00:55:00|4745|4743|4744|4742|4746|4744|4744|4742|36
1725843600000|2024-09-09 01:00:00|4745|4743|4747|4745|4747|4745|4744|4742|61
1725843900000|2024-09-09 01:05:00|4748|4746|4748|4746|4749|4747|4747.5|4745.5|162
1725844200000|2024-09-09 01:10:00|4748.5|4746.5|4749|4747|4749|4747|4748.5|4746.5|101
1725844500000|2024-09-09 01:15:00|4748.5|4746.5|4748|4746|4749|4747|4748|4746|95
1725844800000|2024-09-09 01:20:00|4749|4747|4748|4746|4751|4749|4747|4745|589
1725845100000|2024-09-09 01:25:00|4748.5|4746.5|4751|4749|4753|4751|4748|4746|397
1725845400000|2024-09-09 01:30:00|4751.5|4749.5|4750|4748|4754|4752|4750|4748|420
1725845700000|2024-09-09 01:35:00|4749|4747|4748|4746|4750|4748|4748|4746|79
1725846000000|2024-09-09 01:40:00|4749|4747|4750|4748|4750|4748|4748|4746|147
1725846300000|2024-09-09 01:45:00|4749.5|4747.5|4750|4748|4751|4749|4749|4747|201
1725846600000|2024-09-09 01:50:00|4751|4749|4752.5|4750.5|4754|4752|4751|4749|253
1725846900000|2024-09-09 01:55:00|4752|4750|4750|4748|4752.5|4750.5|4749|4747|92
1725847200000|2024-09-09 02:00:00|4749.5|4747.5|4749|4747|4751.5|4749.5|4749|4747|75
1725847500000|2024-09-09 02:05:00|4750|4748|4748|4746|4750|4748|4748|4746|105
1725847800000|2024-09-09 02:10:00|4748.5|4746.5|4750|4748|4750|4748|4748|4746|95
1725848100000|2024-09-09 02:15:00|4750.5|4748.5|4747|4745|4752|4750|4747|4745|109
1725848400000|2024-09-09 02:20:00|4748|4746|4748|4746|4749|4747|4746|4744|60
1725848700000|2024-09-09 02:25:00|4747.5|4745.5|4746|4744|4749|4747|4746|4744|110
1725849000000|2024-09-09 02:30:00|4747|4745|4747|4745|4748|4746|4747|4745|108
1725849300000|2024-09-09 02:35:00|4747.5|4745.5|4747.5|4745.5|4748|4746|4747|4745|59
1725849600000|2024-09-09 02:40:00|4747|4745|4747|4745|4748|4746|4747|4745|54
1725849900000|2024-09-09 02:45:00|||||||||28
1725850200000|2024-09-09 02:50:00|4748|4746|4748|4746|4748|4746|4748|4746|108
1725850500000|2024-09-09 02:55:00|4747|4745|4748|4746|4749|4747|4747|4745|182
1725850800000|2024-09-09 03:00:00|4748.5|4746.5|4749|4747|4750|4748|4748.5|4746.5|81
1725851100000|2024-09-09 03:05:00|4749.5|4747.5|4751|4749|4751|4749|4749|4747|90
1725851400000|2024-09-09 03:10:00|4752|4750|4752|4750|4752.5|4750.5|4751|4749|239
1725851700000|2024-09-09 03:15:00|4752.5|4750.5|4750|4748|4753|4751|4750|4748|66
1725852000000|2024-09-09 03:20:00|4749|4747|4749|4747|4750|4748|4749|4747|58
1725852300000|2024-09-09 03:25:00|4750|4748|4751|4749|4751|4749|4749|4747|62
1725852600000|2024-09-09 03:30:00|4752|4750|4751|4749|4752|4750|4750|4748|103
1725852900000|2024-09-09 03:35:00|4752|4750|4750|4748|4752|4750|4750|4748|39
1725853200000|2024-09-09 03:40:00|4750.5|4748.5|4752|4750|4753|4751|4750|4748|101
1725853500000|2024-09-09 03:45:00|4753|4751|4750|4748|4753|4751|4750|4748|118
1725853800000|2024-09-09 03:50:00|4749|4747|4751|4749|4751|4749|4749|4747|51
1725854100000|2024-09-09 03:55:00|4750.5|4748.5|4751|4749|4751|4749|4749|4747|56
1725854400000|2024-09-09 04:00:00|4751.5|4749.5|4751|4749|4752|4750|4751|4749|41
1725854700000|2024-09-09 04:05:00|4752|4750|4754|4752|4754|4752|4752|4750|47
1725855000000|2024-09-09 04:10:00|4755|4753|4759.5|4757.5|4760|4758|4755|4753|372
1725855300000|2024-09-09 04:15:00|4759|4757|4758|4756|4759|4757|4756.5|4754.5|43
1725855600000|2024-09-09 04:20:00|4757|4755|4754.5|4752.5|4757|4755|4754|4752|174
1725855900000|2024-09-09 04:25:00|4755|4753|4755.5|4753.5|4756|4754|4755|4753|31
1725856200000|2024-09-09 04:30:00|4755|4753|4757|4755|4757|4755|4755|4753|44
1725856500000|2024-09-09 04:35:00|4756.5|4754.5|4758|4756|4758|4756|4756|4754|17
1725856800000|2024-09-09 04:40:00|4757|4755|4758|4756|4759.5|4757.5|4757|4755|131
1725857100000|2024-09-09 04:45:00|4757.5|4755.5|4761|4759|4761|4759|4757.5|4755.5|383
1725857400000|2024-09-09 04:50:00|4760|4758|4759|4757|4761|4759|4759|4757|323
1725857700000|2024-09-09 04:55:00|4758|4756|4758|4756|4759|4757|4757|4755|100
1725858000000|2024-09-09 05:00:00|4757.5|4755.5|4754|4752|4758|4756|4754|4752|298
1725858300000|2024-09-09 05:05:00|4755|4753|4754|4752|4756|4754|4754|4752|652
1725858600000|2024-09-09 05:10:00|4753|4751|4755|4753|4757|4755|4753|4751|687
1725858900000|2024-09-09 05:15:00|4756.5|4754.5|4757|4755|4757|4755|4754|4752|410
1725859200000|2024-09-09 05:20:00|4758|4756|4758|4756|4758|4756|4756.5|4754.5|371
1725859500000|2024-09-09 05:25:00|4759|4757|4756|4754|4760|4758|4756|4754|228
1725859800000|2024-09-09 05:30:00|4757|4755|4756|4754|4757|4755|4755|4753|153
1725860100000|2024-09-09 05:35:00|4757|4755|4758|4756|4759|4757|4755|4753|300
1725860400000|2024-09-09 05:40:00|4759|4757|4754|4752|4759|4757|4753|4751|207
1725860700000|2024-09-09 05:45:00|4753.5|4751.5|4753|4751|4754|4752|4753|4751|166
1725861000000|2024-09-09 05:50:00|4752.5|4750.5|4751.5|4749.5|4754|4752|4751|4749|345
1725861300000|2024-09-09 05:55:00|4752|4750|4754|4752|4755|4753|4751|4749|1204
1725861600000|2024-09-09 06:00:00|4753.75|4752.25|4757.75|4756.25|4757.75|4756.25|4751.75|4750.25|1721
1725861900000|2024-09-09 06:05:00|4756.75|4755.25|4757.75|4756.25|4762.75|4761.25|4755.75|4754.25|3480
1725862200000|2024-09-09 06:10:00|4758.75|4757.25|4753.25|4751.75|4758.75|4757.25|4751.75|4750.25|1437
1725862500000|2024-09-09 06:15:00|4753.75|4752.25|4752.75|4751.25|4753.75|4752.25|4751.75|4750.25|2089
1725862800000|2024-09-09 06:20:00|4753.75|4752.25|4754.75|4753.25|4756.75|4755.25|4753.75|4752.25|2857
1725863100000|2024-09-09 06:25:00|4755.75|4754.25|4754.75|4753.25|4755.75|4754.25|4753.75|4752.25|1524
1725863400000|2024-09-09 06:30:00|4755.75|4754.25|4753.75|4752.25|4755.75|4754.25|4751.75|4750.25|869
1725863700000|2024-09-09 06:35:00|4752.75|4751.25|4750.75|4749.25|4753.75|4752.25|4750.75|4749.25|1335
1725864000000|2024-09-09 06:40:00|4749.75|4748.25|4750.75|4749.25|4750.75|4749.25|4748.75|4747.25|1054
1725864300000|2024-09-09 06:45:00|4749.75|4748.25|4751.75|4750.25|4751.75|4750.25|4747.75|4746.25|570
1725864600000|2024-09-09 06:50:00|4752.75|4751.25|4755.75|4754.25|4755.75|4754.25|4750.75|4749.25|1431
1725864900000|2024-09-09 06:55:00|4755.25|4753.75|4759.75|4758.25|4759.75|4758.25|4754.75|4753.25|3230
1725865200000|2024-09-09 07:00:00|4760.75|4759.25|4761.25|4759.75|4771.75|4770.25|4760.75|4759.25|16242
1725865500000|2024-09-09 07:05:00|4761.75|4760.25|4760.75|4759.25|4763.75|4762.25|4758.75|4757.25|5465
1725865800000|2024-09-09 07:10:00|4761.75|4760.25|4767.75|4766.25|4767.75|4766.25|4760.75|4759.25|5590
1725866100000|2024-09-09 07:15:00|4768.75|4767.25|4765.75|4764.25|4773.75|4772.25|4765.75|4764.25|8708
1725866400000|2024-09-09 07:20:00|4766.75|4765.25|4766.75|4765.25|4772.75|4771.25|4765.75|4764.25|5840
1725866700000|2024-09-09 07:25:00|4767.75|4766.25|4770.75|4769.25|4771.75|4770.25|4767.75|4766.25|5475
1725867000000|2024-09-09 07:30:00|4771.75|4770.25|4770.75|4769.25|4774.75|4773.25|4769.75|4768.25|6098
1725867300000|2024-09-09 07:35:00|4771.75|4770.25|4771.75|4770.25|4775.75|4774.25|4770.75|4769.25|6437
1725867600000|2024-09-09 07:40:00|4771.87|4770.37|4769.87|4768.37|4773.87|4772.37|4766.87|4765.37|5748
1725867900000|2024-09-09 07:45:00|4768.87|4767.37|4772.87|4771.37|4774.87|4773.37|4767.87|4766.37|3752
1725868200000|2024-09-09 07:50:00|4773.87|4772.37|4771.87|4770.37|4775.87|4774.37|4771.87|4770.37|5523
1725868500000|2024-09-09 07:55:00|4772.87|4771.37|4775.87|4774.37|4775.87|4774.37|4770.87|4769.37|3936
1725868800000|2024-09-09 08:00:00|4774.87|4773.37|4776.37|4774.87|4777.87|4776.37|4774.87|4773.37|4548
1725869100000|2024-09-09 08:05:00|4775.87|4774.37|4771.87|4770.37|4776.87|4775.37|4771.37|4769.87|3463
1725869400000|2024-09-09 08:10:00|4772.87|4771.37|4769.87|4768.37|4774.87|4773.37|4769.87|4768.37|3438
1725869700000|2024-09-09 08:15:00|4768.87|4767.37|4767.87|4766.37|4770.87|4769.37|4767.87|4766.37|6131
1725870000000|2024-09-09 08:20:00|4767.37|4765.87|4767.87|4766.37|4767.87|4766.37|4762.87|4761.37|3641
1725870300000|2024-09-09 08:25:00|4766.87|4765.37|4769.87|4768.37|4770.87|4769.37|4765.87|4764.37|7707
1725870600000|2024-09-09 08:30:00|4770.87|4769.37|4767.87|4766.37|4771.87|4770.37|4766.87|4765.37|14141
1725870900000|2024-09-09 08:35:00|4768.87|4767.37|4770.87|4769.37|4772.87|4771.37|4768.87|4767.37|9742
1725871200000|2024-09-09 08:40:00|4771.87|4770.37|4768.87|4767.37|4772.37|4770.87|4768.87|4767.37|4767
1725871500000|2024-09-09 08:45:00|4769.87|4768.37|4771.87|4770.37|4772.87|4771.37|4767.87|4766.37|2279
1725871800000|2024-09-09 08:50:00|4772.87|4771.37|4774.87|4773.37|4775.87|4774.37|4771.87|4770.37|2693
1725872100000|2024-09-09 08:55:00|4775.87|4774.37|4774.87|4773.37|4775.87|4774.37|4773.87|4772.37|3541
1725872400000|2024-09-09 09:00:00|4774.37|4772.87|4773.87|4772.37|4775.87|4774.37|4772.87|4771.37|2380
1725872700000|2024-09-09 09:05:00|4774.37|4772.87|4777.87|4776.37|4777.87|4776.37|4774.37|4772.87|4403
1725873000000|2024-09-09 09:10:00|4778.87|4777.37|4780.87|4779.37|4780.87|4779.37|4777.87|4776.37|3803
1725873300000|2024-09-09 09:15:00|4781.87|4780.37|4782.87|4781.37|4783.87|4782.37|4781.87|4780.37|5446
1725873600000|2024-09-09 09:20:00|4781.87|4780.37|4784.87|4783.37|4784.87|4783.37|4780.87|4779.37|9661
1725873900000|2024-09-09 09:25:00|4784.37|4782.87|4785.87|4784.37|4786.87|4785.37|4783.87|4782.37|2609
1725874200000|2024-09-09 09:30:00|4786.87|4785.37|4787.87|4786.37|4788.87|4787.37|4786.37|4784.87|2865
1725874500000|2024-09-09 09:35:00|4786.87|4785.37|4786.87|4785.37|4787.87|4786.37|4785.87|4784.37|3459
1725874800000|2024-09-09 09:40:00|4787.87|4786.37|4784.87|4783.37|4787.87|4786.37|4783.87|4782.37|7269
1725875100000|2024-09-09 09:45:00|4784.37|4782.87|4786.87|4785.37|4787.37|4785.87|4783.87|4782.37|3299
1725875400000|2024-09-09 09:50:00|4787.87|4786.37|4780.87|4779.37|4787.87|4786.37|4780.87|4779.37|2613
1725875700000|2024-09-09 09:55:00|4781.87|4780.37|4783.87|4782.37|4783.87|4782.37|4781.87|4780.37|2753
1725876000000|2024-09-09 10:00:00|4782.87|4781.37|4779.87|4778.37|4782.87|4781.37|4779.87|4778.37|3120
1725876300000|2024-09-09 10:05:00|4780.87|4779.37|4780.87|4779.37|4780.87|4779.37|4779.37|4777.87|2373
1725876600000|2024-09-09 10:10:00|4779.87|4778.37|4782.87|4781.37|4782.87|4781.37|4779.87|4778.37|1591
1725876900000|2024-09-09 10:15:00|4783.37|4781.87|4779.87|4778.37|4783.87|4782.37|4779.87|4778.37|2247
1725877200000|2024-09-09 10:20:00|4780.87|4779.37|4777.87|4776.37|4781.87|4780.37|4777.87|4776.37|2385
1725877500000|2024-09-09 10:25:00|4776.87|4775.37|4777.87|4776.37|4778.87|4777.37|4775.87|4774.37|1818
1725877800000|2024-09-09 10:30:00|4778.37|4776.87|4775.87|4774.37|4778.87|4777.37|4775.87|4774.37|1823
1725878100000|2024-09-09 10:35:00|4774.87|4773.37|4774.87|4773.37|4775.87|4774.37|4773.87|4772.37|2945
1725878400000|2024-09-09 10:40:00|4774.37|4772.87|4771.87|4770.37|4774.87|4773.37|4771.87|4770.37|8886
1725878700000|2024-09-09 10:45:00|4772.87|4771.37|4773.87|4772.37|4775.87|4774.37|4772.87|4771.37|3986
1725879000000|2024-09-09 10:50:00|4774.37|4772.87|4774.87|4773.37|4774.87|4773.37|4772.87|4771.37|1093
1725879300000|2024-09-09 10:55:00|4775.87|4774.37|4774.87|4773.37|4775.87|4774.37|4772.87|4771.37|1386
1725879600000|2024-09-09 11:00:00|4775.37|4773.87|4777.87|4776.37|4777.87|4776.37|4775.37|4773.87|1903
1725879900000|2024-09-09 11:05:00|4778.87|4777.37|4778.87|4777.37|4779.87|4778.37|4776.87|4775.37|2575
1725880200000|2024-09-09 11:10:00|4779.87|4778.37|4781.87|4780.37|4781.87|4780.37|4778.87|4777.37|799
1725880500000|2024-09-09 11:15:00|4782.87|4781.37|4781.87|4780.37|4782.87|4781.37|4780.87|4779.37|1166
1725880800000|2024-09-09 11:20:00|4782.87|4781.37|4783.87|4782.37|4784.87|4783.37|4781.87|4780.37|1626
1725881100000|2024-09-09 11:25:00|4782.87|4781.37|4785.87|4784.37|4786.87|4785.37|4782.87|4781.37|3552
1725881400000|2024-09-09 11:30:00|4786.87|4785.37|4780.87|4779.37|4786.87|4785.37|4780.87|4779.37|2295
1725881700000|2024-09-09 11:35:00|4779.87|4778.37|4777.87|4776.37|4780.87|4779.37|4776.87|4775.37|4642
1725882000000|2024-09-09 11:40:00|4777.67|4776.17|4777.67|4776.17|4779.67|4778.17|4776.67|4775.17|981
1725882300000|2024-09-09 11:45:00|4777.17|4775.67|4778.67|4777.17|4780.67|4779.17|4777.17|4775.67|1173
1725882600000|2024-09-09 11:50:00|4777.67|4776.17|4776.67|4775.17|4778.67|4777.17|4775.67|4774.17|1155
1725882900000|2024-09-09 11:55:00|4777.67|4776.17|4776.67|4775.17|4778.67|4777.17|4776.67|4775.17|1092
1725883200000|2024-09-09 12:00:00|4777.67|4776.17|4772.67|4771.17|4777.67|4776.17|4772.67|4771.17|1363
1725883500000|2024-09-09 12:05:00|4771.67|4770.17|4772.67|4771.17|4774.67|4773.17|4771.67|4770.17|2523
1725883800000|2024-09-09 12:10:00|4771.67|4770.17|4769.67|4768.17|4771.67|4770.17|4768.67|4767.17|3057
1725884100000|2024-09-09 12:15:00|4770.67|4769.17|4768.67|4767.17|4771.67|4770.17|4768.67|4767.17|3680
1725884400000|2024-09-09 12:20:00|4769.67|4768.17|4766.67|4765.17|4770.67|4769.17|4766.67|4765.17|15860
1725884700000|2024-09-09 12:25:00|4767.17|4765.67|4764.67|4763.17|4768.67|4767.17|4764.67|4763.17|5450
1725885000000|2024-09-09 12:30:00|4765.67|4764.17|4768.67|4767.17|4769.67|4768.17|4765.67|4764.17|9387
1725885300000|2024-09-09 12:35:00|4769.67|4768.17|4767.67|4766.17|4769.67|4768.17|4766.67|4765.17|2853
1725885600000|2024-09-09 12:40:00|4766.67|4765.17|4767.67|4766.17|4768.67|4767.17|4766.67|4765.17|1220
1725885900000|2024-09-09 12:45:00|4768.67|4767.17|4769.67|4768.17|4770.67|4769.17|4768.17|4766.67|2552
1725886200000|2024-09-09 12:50:00|4770.67|4769.17|4774.67|4773.17|4774.67|4773.17|4770.67|4769.17|1415
1725886500000|2024-09-09 12:55:00|4774.17|4772.67|4774.67|4773.17|4776.67|4775.17|4773.67|4772.17|2131
1725886800000|2024-09-09 13:00:00|4775.17|4773.67|4771.67|4770.17|4775.67|4774.17|4771.67|4770.17|1983
1725887100000|2024-09-09 13:05:00|4771.17|4769.67|4769.67|4768.17|4772.67|4771.17|4769.67|4768.17|2487
1725887400000|2024-09-09 13:10:00|4770.67|4769.17|4768.67|4767.17|4770.67|4769.17|4767.67|4766.17|1085
1725887700000|2024-09-09 13:15:00|4767.67|4766.17|4771.67|4770.17|4772.67|4771.17|4767.67|4766.17|2500
1725888000000|2024-09-09 13:20:00|4770.67|4769.17|4770.67|4769.17|4771.67|4770.17|4769.67|4768.17|1898
1725888300000|2024-09-09 13:25:00|4771.67|4770.17|4772.67|4771.17|4773.67|4772.17|4770.67|4769.17|8630
1725888600000|2024-09-09 13:30:00|4773.17|4771.67|4775.67|4774.17|4775.67|4774.17|4770.67|4769.17|10188
1725888900000|2024-09-09 13:35:00|4776.67|4775.17|4776.67|4775.17|4777.67|4776.17|4774.67|4773.17|6446
1725889200000|2024-09-09 13:40:00|4775.67|4774.17|4775.67|4774.17|4777.67|4776.17|4772.67|4771.17|7530
1725889500000|2024-09-09 13:45:00|4776.17|4774.67|4776.67|4775.17|4777.67|4776.17|4773.67|4772.17|6894
1725889800000|2024-09-09 13:50:00|4777.17|4775.67|4783.67|4782.17|4783.67|4782.17|4776.67|4775.17|7543
1725890100000|2024-09-09 13:55:00|4783.17|4781.67|4782.67|4781.17|4784.67|4783.17|4781.67|4780.17|6737
1725890400000|2024-09-09 14:00:00|4783.67|4782.17|4784.67|4783.17|4784.67|4783.17|4781.67|4780.17|8565
1725890700000|2024-09-09 14:05:00|4785.67|4784.17|4787.67|4786.17|4788.67|4787.17|4783.67|4782.17|9719
1725891000000|2024-09-09 14:10:00|4787.33|4785.83|4795.33|4793.83|4796.33|4794.83|4787.33|4785.83|17047
1725891300000|2024-09-09 14:15:00|4796.33|4794.83|4795.33|4793.83|4799.33|4797.83|4794.33|4792.83|13284
1725891600000|2024-09-09 14:20:00|4796.33|4794.83|4789.33|4787.83|4796.33|4794.83|4789.33|4787.83|11344
1725891900000|2024-09-09 14:25:00|4790.33|4788.83|4786.33|4784.83|4791.33|4789.83|4786.33|4784.83|5939
1725892200000|2024-09-09 14:30:00|4787.33|4785.83|4779.33|4777.83|4787.33|4785.83|4778.33|4776.83|12738
1725892500000|2024-09-09 14:35:00|4780.33|4778.83|4783.33|4781.83|4783.33|4781.83|4779.33|4777.83|8007
1725892800000|2024-09-09 14:40:00|4782.33|4780.83|4782.33|4780.83|4785.33|4783.83|4781.33|4779.83|4253
1725893100000|2024-09-09 14:45:00|4781.33|4779.83|4783.33|4781.83|4784.33|4782.83|4780.33|4778.83|4400
1725893400000|2024-09-09 14:50:00|4782.33|4780.83|4778.33|4776.83|4783.33|4781.83|4776.33|4774.83|4260
1725893700000|2024-09-09 14:55:00|4779.33|4777.83|4776.33|4774.83|4781.33|4779.83|4775.33|4773.83|5560
1725894000000|2024-09-09 15:00:00|4775.83|4774.33|4778.33|4776.83|4781.33|4779.83|4774.33|4772.83|9803
1725894300000|2024-09-09 15:05:00|4777.33|4775.83|4777.33|4775.83|4779.33|4777.83|4776.33|4774.83|3947
1725894600000|2024-09-09 15:10:00|4776.33|4774.83|4771.33|4769.83|4776.33|4774.83|4771.33|4769.83|12978
1725894900000|2024-09-09 15:15:00|4770.83|4769.33|4771.33|4769.83|4772.33|4770.83|4769.33|4767.83|8816
1725895200000|2024-09-09 15:20:00|4770.33|4768.83|4773.33|4771.83|4773.33|4771.83|4770.33|4768.83|14432
1725895500000|2024-09-09 15:25:00|4774.33|4772.83|4776.33|4774.83|4776.33|4774.83|4773.33|4771.83|24973
1725895800000|2024-09-09 15:30:00|4777.33|4775.83|4779.33|4777.83|4782.33|4780.83|4776.33|4774.83|27572
1725896100000|2024-09-09 15:35:00|4780.33|4778.83|4783.33|4781.83|4783.33|4781.83|4780.33|4778.83|14057
1725896400000|2024-09-09 15:40:00|4784.33|4782.83|4783.33|4781.83|4784.33|4782.83|4782.33|4780.83|10245
1725896700000|2024-09-09 15:45:00|4784.33|4782.83|4786.33|4784.83|4786.33|4784.83|4783.33|4781.83|5411
1725897000000|2024-09-09 15:50:00|4785.33|4783.83|4787.33|4785.83|4787.33|4785.83|4784.33|4782.83|5240
1725897300000|2024-09-09 15:55:00|4787.83|4786.33|4787.33|4785.83|4788.33|4786.83|4786.33|4784.83|1921
1725897600000|2024-09-09 16:00:00|4786.33|4784.83|4787.33|4785.83|4788.33|4786.83|4785.33|4783.83|2178
1725897900000|2024-09-09 16:05:00|4788.33|4786.83|4787.33|4785.83|4788.33|4786.83|4785.33|4783.83|2083
1725898200000|2024-09-09 16:10:00|4788.33|4786.83|4786.33|4784.83|4788.33|4786.83|4786.33|4784.83|2022
1725898500000|2024-09-09 16:15:00|4787.33|4785.83|4788.33|4786.83|4789.33|4787.83|4786.33|4784.83|1768
1725898800000|2024-09-09 16:20:00|4787.33|4785.83|4789.33|4787.83|4789.33|4787.83|4787.33|4785.83|1718
1725899100000|2024-09-09 16:25:00|4788.33|4786.83|4789.33|4787.83|4789.33|4787.83|4787.33|4785.83|2799
1725899400000|2024-09-09 16:30:00|4790.33|4788.83|4791.33|4789.83|4792.33|4790.83|4790.33|4788.83|2291
1725899700000|2024-09-09 16:35:00|4791.83|4790.33|4790.33|4788.83|4792.33|4790.83|4789.33|4787.83|1061
1725900000000|2024-09-09 16:40:00|4791.33|4789.83|4793.33|4791.83|4794.33|4792.83|4791.33|4789.83|1127
1725900300000|2024-09-09 16:45:00|4793.83|4792.33|4793.33|4791.83|4794.33|4792.83|4793.33|4791.83|527
1725900600000|2024-09-09 16:50:00|4793.83|4792.33|4793.33|4791.83|4794.33|4792.83|4792.33|4790.83|1228
1725900900000|2024-09-09 16:55:00|4794.33|4792.83|4794.33|4792.83|4795.33|4793.83|4793.33|4791.83|2338
1725901200000|2024-09-09 17:00:00|4795.33|4793.83|4793.33|4791.83|4796.33|4794.83|4792.33|4790.83|2189
1725901500000|2024-09-09 17:05:00|4794.33|4792.83|4795.33|4793.83|4795.33|4793.83|4793.33|4791.83|1074
1725901800000|2024-09-09 17:10:00|4794.33|4792.83|4791.33|4789.83|4795.33|4793.83|4791.33|4789.83|1542
1725902100000|2024-09-09 17:15:00|4790.33|4788.83|4792.33|4790.83|4793.33|4791.83|4790.33|4788.83|1103
1725902400000|2024-09-09 17:20:00|4791.83|4790.33|4789.83|4788.33|4792.33|4790.83|4789.33|4787.83|1701
1725902700000|2024-09-09 17:25:00|4789.33|4787.83|4791.33|4789.83|4792.33|4790.83|4789.33|4787.83|1021
1725903000000|2024-09-09 17:30:00|4790.83|4789.33|4787.33|4785.83|4791.33|4789.83|4786.33|4784.83|841
1725903300000|2024-09-09 17:35:00|4786.83|4785.33|4789.33|4787.83|4789.83|4788.33|4786.33|4784.83|1145
1725903600000|2024-09-09 17:40:00|4789.83|4788.33|4783.33|4781.83|4790.33|4788.83|4783.33|4781.83|1114
1725903900000|2024-09-09 17:45:00|4782.33|4780.83|4786.33|4784.83|4787.33|4785.83|4782.33|4780.83|1830
1725904200000|2024-09-09 17:50:00|4786.83|4785.33|4784.83|4783.33|4786.83|4785.33|4783.33|4781.83|1166
1725904500000|2024-09-09 17:55:00|4784.33|4782.83|4782.33|4780.83|4785.33|4783.83|4782.33|4780.83|2322
1725904800000|2024-09-09 18:00:00|4783.33|4781.83|4780.33|4778.83|4783.33|4781.83|4779.33|4777.83|1205
1725905100000|2024-09-09 18:05:00|4779.33|4777.83|4780.33|4778.83|4781.33|4779.83|4779.33|4777.83|1353
1725905400000|2024-09-09 18:10:00|4779.83|4778.33|4779.33|4777.83|4780.33|4778.83|4779.33|4777.83|2195
1725905700000|2024-09-09 18:15:00|4779.83|4778.33|4781.33|4779.83|4782.33|4780.83|4779.33|4777.83|1896
1725906000000|2024-09-09 18:20:00|4780.33|4778.83|4783.33|4781.83|4783.33|4781.83|4779.33|4777.83|2000
1725906300000|2024-09-09 18:25:00|4782.33|4780.83|4781.33|4779.83|4784.33|4782.83|4781.33|4779.83|578
1725906600000|2024-09-09 18:30:00|4780.33|4778.83|4781.33|4779.83|4781.33|4779.83|4780.33|4778.83|1154
1725906900000|2024-09-09 18:35:00|4782.33|4780.83|4777.33|4775.83|4782.33|4780.83|4776.33|4774.83|1303
1725907200000|2024-09-09 18:40:00|4776.83|4775.33|4782.33|4780.83|4782.33|4780.83|4776.33|4774.83|696
1725907500000|2024-09-09 18:45:00|4783.33|4781.83|4782.33|4780.83|4783.33|4781.83|4781.33|4779.83|438
1725907800000|2024-09-09 18:50:00|4782.83|4781.33|4783.33|4781.83|4784.33|4782.83|4782.33|4780.83|1640
1725908100000|2024-09-09 18:55:00|4782.33|4780.83|4782.33|4780.83|4783.33|4781.83|4781.33|4779.83|384
1725908400000|2024-09-09 19:00:00|4781.33|4779.83|4780.33|4778.83|4782.33|4780.83|4780.33|4778.83|855
1725908700000|2024-09-09 19:05:00|4780.83|4779.33|4783.33|4781.83|4783.33|4781.83|4780.33|4778.83|329
1725909000000|2024-09-09 19:10:00|4782.33|4780.83|4782.33|4780.83|4783.33|4781.83|4781.33|4779.83|349
1725909300000|2024-09-09 19:15:00|4783.33|4781.83|4782.33|4780.83|4784.33|4782.83|4781.33|4779.83|330
1725909600000|2024-09-09 19:20:00|4781.83|4780.33|4782.33|4780.83|4782.33|4780.83|4780.33|4778.83|557
1725909900000|2024-09-09 19:25:00|4783.33|4781.83|4787.33|4785.83|4787.33|4785.83|4782.33|4780.83|432
1725910200000|2024-09-09 19:30:00|4786.83|4785.33|4786.83|4785.33|4789.33|4787.83|4786.33|4784.83|1011
1725910500000|2024-09-09 19:35:00|4787.33|4785.83|4787.33|4785.83|4789.33|4787.83|4786.33|4784.83|699
1725910800000|2024-09-09 19:40:00|4787.83|4786.33|4789.33|4787.83|4790.33|4788.83|4787.33|4785.83|1409
1725911100000|2024-09-09 19:45:00|4788.83|4787.33|4788.33|4786.83|4789.33|4787.83|4786.33|4784.83|1758
1725911400000|2024-09-09 19:50:00|4787.33|4785.83|4788.33|4786.83|4789.33|4787.83|4785.33|4783.83|2806
1725911700000|2024-09-09 19:55:00|4789.33|4787.83|4790.33|4788.83|4790.33|4788.83|4786.33|4784.83|4203
1725912000000|2024-09-09 20:00:00|4791.08|4788.08|4791.08|4788.08|4793.08|4790.08|4789.88|4786.88|0
1725912300000|2024-09-09 20:05:00|4791.18|4788.18|4791.88|4788.88|4792.88|4789.88|4791.08|4788.08|0
1725912600000|2024-09-09 20:10:00|4791.98|4788.98|4792.78|4789.78|4793.18|4790.18|4791.68|4788.68|0
1725912900000|2024-09-09 20:15:00|4792.88|4789.88|4795.98|4792.98|4796.18|4793.18|4792.88|4789.88|0
1725913200000|2024-09-09 20:20:00|4796.18|4793.18|4796.18|4793.18|4796.58|4793.58|4795.78|4792.78|0
1725913500000|2024-09-09 20:25:00|4796.28|4793.28|4797.08|4794.08|4797.28|4794.28|4796.28|4793.28|0
1725913800000|2024-09-09 20:30:00|4796.88|4793.88|4797.38|4794.38|4797.48|4794.48|4796.78|4793.78|0
1725914100000|2024-09-09 20:35:00|4797.18|4794.18|4796.88|4793.88|4797.48|4794.48|4796.48|4793.48|0
1725914400000|2024-09-09 20:40:00|4796.78|4793.78|4796.78|4793.78|4797.08|4794.08|4796.48|4793.48|0
1725914700000|2024-09-09 20:45:00|4796.68|4793.68|4795.38|4792.38|4796.78|4793.78|4795.38|4792.38|0
1725915000000|2024-09-09 20:50:00|4795.48|4792.48|4795.18|4792.18|4795.48|4792.48|4794.88|4791.88|0
1725915300000|2024-09-09 20:55:00|4795.38|4792.38|4795.68|4792.68|4795.88|4792.88|4794.88|4791.88|0
1725915600000|2024-09-09 21:00:00|4795.58|4792.58|4795.48|4792.48|4795.68|4792.68|4795.48|4792.48|0
1725915900000|2024-09-09 21:05:00|4795.68|4792.68|4795.58|4792.58|4795.68|4792.68|4795.38|4792.38|0
1725916200000|2024-09-09 21:10:00|4795.68|4792.68|4796.3|4793.3|4796.3|4793.3|4795.58|4792.58|0
1725916500000|2024-09-09 21:15:00|4796.4|4793.4|4796.3|4793.3|4796.6|4793.6|4796.3|4793.3|0
1725916800000|2024-09-09 21:20:00|4796.1|4793.1|4796.6|4793.6|4796.6|4793.6|4796.1|4793.1|0
1725917100000|2024-09-09 21:25:00|4796.3|4793.3|4796.4|4793.4|4796.5|4793.5|4796.3|4793.3|0
1725917400000|2024-09-09 21:30:00|4796.5|4793.5|4796.5|4793.5|4796.5|4793.5|4796.5|4793.5|0
1725917700000|2024-09-09 21:35:00|4796.6|4793.6|4796.8|4793.8|4797.1|4794.1|4796.6|4793.6|0
1725918300000|2024-09-09 21:45:00|4796.7|4793.7|4796.8|4793.8|4796.8|4793.8|4796.7|4793.7|0
1725918600000|2024-09-09 21:50:00|4797|4794|4796.8|4793.8|4797|4794|4796.8|4793.8|0
1725918900000|2024-09-09 21:55:00|4796.9|4793.9|4796.6|4793.6|4797|4794|4796.6|4793.6|0
1725919200000|2024-09-09 22:00:00|4797.2|4794.2|4798.3|4795.3|4798.6|4795.6|4796.7|4793.7|0
1725919500000|2024-09-09 22:05:00|4798.2|4795.2|4796.8|4793.8|4798.2|4795.2|4796.8|4793.8|0
1725919800000|2024-09-09 22:10:00|4796.9|4793.9|4795.7|4792.7|4797.1|4794.1|4794.8|4791.8|0
1725920100000|2024-09-09 22:15:00|4795.6|4792.6|4795|4792|4796.2|4793.2|4794.7|4791.7|0
1725920400000|2024-09-09 22:20:00|4795.3|4792.3|4795.7|4792.7|4796.3|4793.3|4795.1|4792.1|0
1725920700000|2024-09-09 22:25:00|4795.6|4792.6|4796.2|4793.2|4796.3|4793.3|4795.4|4792.4|0
1725921000000|2024-09-09 22:30:00|4796|4793|4796|4793|4796.3|4793.3|4795.3|4792.3|0
1725921300000|2024-09-09 22:35:00|4795.9|4792.9|4796|4793|4796|4793|4795.5|4792.5|0
1725921600000|2024-09-09 22:40:00|4795.8|4792.8|4794.8|4791.8|4796|4793|4794.8|4791.8|0
1725921900000|2024-09-09 22:45:00|4794.7|4791.7|4794.2|4791.2|4794.8|4791.8|4793.9|4790.9|0
1725922200000|2024-09-09 22:50:00|4794.3|4791.3|4794.8|4791.8|4794.8|4791.8|4794.1|4791.1|0
1725922500000|2024-09-09 22:55:00|4794.7|4791.7|4794.1|4791.1|4794.7|4791.7|4794.1|4791.1|0
1725922800000|2024-09-09 23:00:00|4794.2|4791.2|4794.1|4791.1|4795.1|4792.1|4794.1|4791.1|0
1725923100000|2024-09-09 23:05:00|4794.2|4791.2|4794.5|4791.5|4794.7|4791.7|4794.1|4791.1|0
1725923400000|2024-09-09 23:10:00|4794.6|4791.6|4795.3|4792.3|4795.4|4792.4|4794.4|4791.4|0
1725923700000|2024-09-09 23:15:00|4795.2|4792.2|4796.2|4793.2|4796.5|4793.5|4795|4792|0
1725924000000|2024-09-09 23:20:00|4796.3|4793.3|4797.3|4794.3|4797.3|4794.3|4796.3|4793.3|0
1725924300000|2024-09-09 23:25:00|4797.2|4794.2|4797|4794|4797.2|4794.2|4796.5|4793.5|0
1725924600000|2024-09-09 23:30:00|4796.9|4793.9|4796.7|4793.7|4797.1|4794.1|4796.1|4793.1|0
1725924900000|2024-09-09 23:35:00|4796.8|4793.8|4796|4793|4797.4|4794.4|4796|4793|0
1725925200000|2024-09-09 23:40:00|4796.1|4793.1|4797|4794|4797.2|4794.2|4796|4793|0
1725925500000|2024-09-09 23:45:00|4797.1|4794.1|4797|4794|4797.3|4794.3|4796.8|4793.8|0
1725925800000|2024-09-09 23:50:00|4796.8|4793.8|4795.4|4792.4|4796.8|4793.8|4795.3|4792.3|0
1725926100000|2024-09-09 23:55:00|4795.3|4792.3|4795.9|4792.9|4796.2|4793.2|4795.3|4792.3|0
1725926400000|2024-09-10 00:00:00|4796|4793|4792.7|4789.7|4796.2|4793.2|4791.6|4788.6|0
1725926700000|2024-09-10 00:05:00|4792.5|4789.5|4791|4788|4793.3|4790.3|4790.7|4787.7|0
1725927000000|2024-09-10 00:10:00|4791.1|4788.1|4786.7|4783.7|4791.1|4788.1|4786.2|4783.2|0
1725927300000|2024-09-10 00:15:00|4786.8|4783.8|4782.1|4780.1|4787|4784|4781.1|4779.1|426
1725927600000|2024-09-10 00:20:00|4783.1|4781.1|4784.6|4782.6|4785.1|4783.1|4783.1|4781.1|109
1725927900000|2024-09-10 00:25:00|4784.1|4782.1|4784.6|4782.6|4787.1|4785.1|4784.1|4782.1|70
1725928200000|2024-09-10 00:30:00|4784.1|4782.1|4784.1|4782.1|4786.1|4784.1|4784.1|4782.1|48
1725928500000|2024-09-10 00:35:00|4783.6|4781.6|4787.1|4785.1|4787.1|4785.1|4783.1|4781.1|47
1725928800000|2024-09-10 00:40:00|4788.1|4786.1|4790.6|4788.6|4791.1|4789.1|4788.1|4786.1|58
1725929100000|2024-09-10 00:45:00|4791.1|4789.1|4788.6|4786.6|4791.1|4789.1|4788.6|4786.6|19
1725929400000|2024-09-10 00:50:00|4789.1|4787.1|4789.1|4787.1|4790.1|4788.1|4789.1|4787.1|39
1725929700000|2024-09-10 00:55:00|4789.6|4787.6|4789.6|4787.6|4790.1|4788.1|4789.1|4787.1|32
1725930000000|2024-09-10 01:00:00|4789.1|4787.1|4788.1|4786.1|4790.1|4788.1|4788.1|4786.1|79
1725930300000|2024-09-10 01:05:00|4788.6|4786.6|4790.6|4788.6|4791.1|4789.1|4788.1|4786.1|91
1725930600000|2024-09-10 01:10:00|4791.1|4789.1|4789.1|4787.1|4792.1|4790.1|4789.1|4787.1|46
1725930900000|2024-09-10 01:15:00|4788.1|4786.1|4787.1|4785.1|4789.1|4787.1|4787.1|4785.1|83
1725931200000|2024-09-10 01:20:00|4788.1|4786.1|4789.1|4787.1|4790.1|4788.1|4788.1|4786.1|52
1725931500000|2024-09-10 01:25:00|4790.1|4788.1|4789.1|4787.1|4791.1|4789.1|4789.1|4787.1|132
1725931800000|2024-09-10 01:30:00|4788.1|4786.1|4787.1|4785.1|4788.1|4786.1|4785.1|4783.1|184
1725932100000|2024-09-10 01:35:00|4787.6|4785.6|4790.1|4788.1|4790.1|4788.1|4787.1|4785.1|139
1725932400000|2024-09-10 01:40:00|4789.6|4787.6|4785.1|4783.1|4790.1|4788.1|4784.1|4782.1|66
1725932700000|2024-09-10 01:45:00|4787.1|4785.1|4786.1|4784.1|4787.1|4785.1|4784.6|4782.6|69
1725933000000|2024-09-10 01:50:00|4785.1|4783.1|4787.1|4785.1|4788.1|4786.1|4785.1|4783.1|23
1725933300000|2024-09-10 01:55:00|4786.1|4784.1|4789.1|4787.1|4789.1|4787.1|4786.1|4784.1|34
1725933600000|2024-09-10 02:00:00|4788.1|4786.1|4781.1|4779.1|4788.1|4786.1|4781.1|4779.1|69
1725933900000|2024-09-10 02:05:00|4780.6|4778.6|4782.1|4780.1|4782.1|4780.1|4780.1|4778.1|81
1725934200000|2024-09-10 02:10:00|4781.6|4779.6|4781.1|4779.1|4782.1|4780.1|4780.1|4778.1|14
1725934500000|2024-09-10 02:15:00|4780.1|4778.1|4781.1|4779.1|4781.1|4779.1|4780.1|4778.1|18
1725934800000|2024-09-10 02:20:00|4781.6|4779.6|4780.1|4778.1|4781.6|4779.6|4780.1|4778.1|8
1725935100000|2024-09-10 02:25:00|4780.6|4778.6|4780.1|4778.1|4780.6|4778.6|4778.6|4776.6|20
1725935400000|2024-09-10 02:30:00|4781.1|4779.1|4782.1|4780.1|4783.1|4781.1|4780.1|4778.1|50
1725935700000|2024-09-10 02:35:00|4782.6|4780.6|4784.1|4782.1|4784.1|4782.1|4782.6|4780.6|11
1725936000000|2024-09-10 02:40:00|4783.1|4781.1|4783.1|4781.1|4783.1|4781.1|4783.1|4781.1|3
1725936300000|2024-09-10 02:45:00|4784.1|4782.1|4783.6|4781.6|4784.1|4782.1|4783.1|4781.1|20
1725936600000|2024-09-10 02:50:00|4783.1|4781.1|4782.1|4780.1|4783.6|4781.6|4782.1|4780.1|23
1725936900000|2024-09-10 02:55:00|4782.6|4780.6|4782.1|4780.1|4783.1|4781.1|4782.1|4780.1|9
1725937200000|2024-09-10 03:00:00|4782.6|4780.6|4782.1|4780.1|4783.1|4781.1|4781.6|4779.6|23
1725937500000|2024-09-10 03:05:00|4781.1|4779.1|4780.1|4778.1|4782.1|4780.1|4779.1|4777.1|45
1725937800000|2024-09-10 03:10:00|4779.6|4777.6|4781.1|4779.1|4781.1|4779.1|4779.1|4777.1|76
1725938100000|2024-09-10 03:15:00|4780.6|4778.6|4779.1|4777.1|4781.1|4779.1|4778.1|4776.1|43
1725938400000|2024-09-10 03:20:00|4778.6|4776.6|4778.1|4776.1|4779.1|4777.1|4778.1|4776.1|34
1725938700000|2024-09-10 03:25:00|4777.1|4775.1|4778.1|4776.1|4778.1|4776.1|4777.1|4775.1|38
1725939000000|2024-09-10 03:30:00|4778.6|4776.6|4779.1|4777.1|4780.1|4778.1|4778.6|4776.6|55
1725939300000|2024-09-10 03:35:00|4779.6|4777.6|4778.1|4776.1|4780.1|4778.1|4777.1|4775.1|61
1725939600000|2024-09-10 03:40:00|4777.6|4775.6|4776.1|4774.1|4777.6|4775.6|4776.1|4774.1|21
1725939900000|2024-09-10 03:45:00|4777.1|4775.1|4777.1|4775.1|4778.1|4776.1|4776.6|4774.6|41
1725940200000|2024-09-10 03:50:00|4778.1|4776.1|4778.1|4776.1|4779.1|4777.1|4778.1|4776.1|53
1725940500000|2024-09-10 03:55:00|4777.6|4775.6|4777.1|4775.1|4778.1|4776.1|4777.1|4775.1|26
1725940800000|2024-09-10 04:00:00|4776.6|4774.6|4779.1|4777.1|4779.1|4777.1|4776.6|4774.6|27
1725941100000|2024-09-10 04:05:00|4778.6|4776.6|4777.1|4775.1|4779.1|4777.1|4777.1|4775.1|15
1725941400000|2024-09-10 04:10:00|4776.6|4774.6|4777.1|4775.1|4777.1|4775.1|4776.1|4774.1|96
1725941700000|2024-09-10 04:15:00|4776.6|4774.6|4776.1|4774.1|4777.1|4775.1|4776.1|4774.1|15
1725942000000|2024-09-10 04:20:00|4775.6|4773.6|4776.1|4774.1|4777.1|4775.1|4775.1|4773.1|86
1725942300000|2024-09-10 04:25:00|4775.1|4773.1|4774.1|4772.1|4775.1|4773.1|4774.1|4772.1|27
1725942600000|2024-09-10 04:30:00|4773.1|4771.1|4773.6|4771.6|4774.1|4772.1|4772.1|4770.1|49
1725942900000|2024-09-10 04:35:00|4774.1|4772.1|4771.1|4769.1|4774.1|4772.1|4769.6|4767.6|100
1725943200000|2024-09-10 04:40:00|4770.6|4768.6|4772.1|4770.1|4772.1|4770.1|4770.1|4768.1|35
1725943500000|2024-09-10 04:45:00|4772.6|4770.6|4774.1|4772.1|4774.1|4772.1|4772.1|4770.1|44
1725943800000|2024-09-10 04:50:00|4773.6|4771.6|4773.1|4771.1|4775.1|4773.1|4773.1|4771.1|23
1725944100000|2024-09-10 04:55:00|4772.6|4770.6|4771.1|4769.1|4773.1|4771.1|4770.6|4768.6|45
1725944400000|2024-09-10 05:00:00|4772.1|4770.1|4773.1|4771.1|4774.1|4772.1|4771.6|4769.6|142
1725944700000|2024-09-10 05:05:00|4774.1|4772.1|4774.1|4772.1|4775.1|4773.1|4773.1|4771.1|160
1725945000000|2024-09-10 05:10:00|4775.1|4773.1|4773.6|4771.6|4777.1|4775.1|4773.1|4771.1|106
1725945300000|2024-09-10 05:15:00|4774.1|4772.1|4776.6|4774.6|4778.1|4776.1|4774.1|4772.1|49
1725945600000|2024-09-10 05:20:00|4777.1|4775.1|4776.1|4774.1|4777.1|4775.1|4775.1|4773.1|18
1725945900000|2024-09-10 05:25:00|4775.6|4773.6|4777.1|4775.1|4777.1|4775.1|4775.1|4773.1|24
1725946200000|2024-09-10 05:30:00|4776.6|4774.6|4772.1|4770.1|4777.1|4775.1|4771.1|4769.1|141
1725946500000|2024-09-10 05:35:00|4773.1|4771.1|4773.1|4771.1|4774.1|4772.1|4768.1|4766.1|481
1725946800000|2024-09-10 05:40:00|4774.1|4772.1|4776.6|4774.6|4777.1|4775.1|4773.1|4771.1|60
1725947100000|2024-09-10 05:45:00|4777.1|4775.1|4775.1|4773.1|4777.1|4775.1|4773.1|4771.1|146
1725947400000|2024-09-10 05:50:00|4776.1|4774.1|4776.6|4774.6|4777.1|4775.1|4776.1|4774.1|175
1725947700000|2024-09-10 05:55:00|4777.1|4775.1|4776.1|4774.1|4777.1|4775.1|4775.6|4773.6|85
1725948000000|2024-09-10 06:00:00|4775.85|4774.35|4771.85|4770.35|4775.85|4774.35|4770.85|4769.35|736
1725948300000|2024-09-10 06:05:00|4770.85|4769.35|4772.85|4771.35|4772.85|4771.35|4768.85|4767.35|456
1725948600000|2024-09-10 06:10:00|4773.85|4772.35|4775.85|4774.35|4775.85|4774.35|4772.85|4771.35|199
1725948900000|2024-09-10 06:15:00|4776.85|4775.35|4777.85|4776.35|4779.85|4778.35|4774.85|4773.35|1628
1725949200000|2024-09-10 06:20:00|4777.35|4775.85|4774.85|4773.35|4777.35|4775.85|4774.85|4773.35|805
1725949500000|2024-09-10 06:25:00|4775.35|4773.85|4777.35|4775.85|4777.85|4776.35|4774.85|4773.35|218
1725949800000|2024-09-10 06:30:00|4776.85|4775.35|4775.85|4774.35|4777.85|4776.35|4775.85|4774.35|1797
1725950100000|2024-09-10 06:35:00|4776.35|4774.85|4775.85|4774.35|4776.85|4775.35|4774.85|4773.35|259
1725950400000|2024-09-10 06:40:00|4774.85|4773.35|4774.85|4773.35|4775.85|4774.35|4774.85|4773.35|192
1725950700000|2024-09-10 06:45:00|4775.85|4774.35|4773.85|4772.35|4775.85|4774.35|4773.85|4772.35|461
1725951000000|2024-09-10 06:50:00|4774.85|4773.35|4773.85|4772.35|4774.85|4773.35|4772.85|4771.35|469
1725951300000|2024-09-10 06:55:00|4772.85|4771.35|4776.85|4775.35|4776.85|4775.35|4771.85|4770.35|1327
1725951600000|2024-09-10 07:00:00|4775.35|4773.85|4771.85|4770.35|4776.85|4775.35|4769.85|4768.35|6206
1725951900000|2024-09-10 07:05:00|4772.85|4771.35|4783.85|4782.35|4784.85|4783.35|4772.85|4771.35|4383
1725952200000|2024-09-10 07:10:00|4784.85|4783.35|4784.85|4783.35|4788.85|4787.35|4783.85|4782.35|4069
1725952500000|2024-09-10 07:15:00|4783.85|4782.35|4788.85|4787.35|4789.85|4788.35|4783.85|4782.35|3574
1725952800000|2024-09-10 07:20:00|4787.85|4786.35|4788.85|4787.35|4793.85|4792.35|4787.85|4786.35|4777
1725953100000|2024-09-10 07:25:00|4789.35|4787.85|4787.85|4786.35|4790.85|4789.35|4785.85|4784.35|3552
1725953400000|2024-09-10 07:30:00|4788.35|4786.85|4792.85|4791.35|4793.85|4792.35|4788.35|4786.85|3259
1725953700000|2024-09-10 07:35:00|4791.85|4790.35|4796.85|4795.35|4796.85|4795.35|4790.85|4789.35|3793
1725954000000|2024-09-10 07:40:00|4797.58|4796.08|4796.58|4795.08|4800.58|4799.08|4796.58|4795.08|3156
1725954300000|2024-09-10 07:45:00|4797.58|4796.08|4795.58|4794.08|4799.58|4798.08|4794.58|4793.08|2223
1725954600000|2024-09-10 07:50:00|4794.58|4793.08|4797.58|4796.08|4797.58|4796.08|4793.58|4792.08|2869
1725954900000|2024-09-10 07:55:00|4798.58|4797.08|4799.58|4798.08|4800.58|4799.08|4797.58|4796.08|2030
1725955200000|2024-09-10 08:00:00|4800.58|4799.08|4801.58|4800.08|4804.58|4803.08|4800.58|4799.08|3190
1725955500000|2024-09-10 08:05:00|4801.08|4799.58|4799.58|4798.08|4803.58|4802.08|4799.58|4798.08|5593
1725955800000|2024-09-10 08:10:00|4799.08|4797.58|4798.58|4797.08|4800.58|4799.08|4797.58|4796.08|2715
1725956100000|2024-09-10 08:15:00|4797.58|4796.08|4800.58|4799.08|4802.58|4801.08|4797.58|4796.08|1317
1725956400000|2024-09-10 08:20:00|4799.58|4798.08|4794.58|4793.08|4799.58|4798.08|4794.58|4793.08|2197
1725956700000|2024-09-10 08:25:00|4795.08|4793.58|4795.58|4794.08|4797.08|4795.58|4793.58|4792.08|1602
1725957000000|2024-09-10 08:30:00|4797.58|4796.08|4789.58|4788.08|4797.58|4796.08|4789.58|4788.08|5393
1725957300000|2024-09-10 08:35:00|4790.58|4789.08|4789.58|4788.08|4790.58|4789.08|4786.58|4785.08|2319
1725957600000|2024-09-10 08:40:00|4788.58|4787.08|4787.58|4786.08|4790.58|4789.08|4787.58|4786.08|3278
1725957900000|2024-09-10 08:45:00|4786.58|4785.08|4785.08|4783.58|4787.58|4786.08|4784.58|4783.08|2870
1725958200000|2024-09-10 08:50:00|4784.58|4783.08|4781.58|4780.08|4784.58|4783.08|4781.58|4780.08|3404
1725958500000|2024-09-10 08:55:00|4780.58|4779.08|4782.58|4781.08|4782.58|4781.08|4779.58|4778.08|3030
1725958800000|2024-09-10 09:00:00|4782.08|4780.58|4775.58|4774.08|4782.58|4781.08|4775.58|4774.08|1763
1725959100000|2024-09-10 09:05:00|4775.08|4773.58|4770.58|4769.08|4776.58|4775.08|4770.58|4769.08|4045
1725959400000|2024-09-10 09:10:00|4769.58|4768.08|4770.58|4769.08|4772.58|4771.08|4766.58|4765.08|5017
1725959700000|2024-09-10 09:15:00|4769.58|4768.08|4773.58|4772.08|4773.58|4772.08|4767.58|4766.08|3885
1725960000000|2024-09-10 09:20:00|4774.58|4773.08|4775.58|4774.08|4776.58|4775.08|4773.58|4772.08|2730
1725960300000|2024-09-10 09:25:00|4774.58|4773.08|4777.58|4776.08|4778.58|4777.08|4774.58|4773.08|2613
1725960600000|2024-09-10 09:30:00|4778.58|4777.08|4779.58|4778.08|4780.58|4779.08|4777.58|4776.08|1372
1725960900000|2024-09-10 09:35:00|4780.58|4779.08|4785.58|4784.08|4785.58|4784.08|4780.58|4779.08|2361
1725961200000|2024-09-10 09:40:00|4786.58|4785.08|4786.58|4785.08|4789.58|4788.08|4785.58|4784.08|2448
1725961500000|2024-09-10 09:45:00|4787.58|4786.08|4788.58|4787.08|4789.58|4788.08|4786.58|4785.08|2612
1725961800000|2024-09-10 09:50:00|4787.58|4786.08|4789.58|4788.08|4791.58|4790.08|4787.58|4786.08|2724
1725962100000|2024-09-10 09:55:00|4789.08|4787.58|4784.58|4783.08|4789.08|4787.58|4784.58|4783.08|9179
1725962400000|2024-09-10 10:00:00|4785.58|4784.08|4784.58|4783.08|4787.58|4786.08|4784.58|4783.08|1593
1725962700000|2024-09-10 10:05:00|4785.58|4784.08|4782.58|4781.08|4785.58|4784.08|4782.58|4781.08|7049
1725963000000|2024-09-10 10:10:00|4783.08|4781.58|4777.58|4776.08|4783.58|4782.08|4776.58|4775.08|1415
1725963300000|2024-09-10 10:15:00|4776.58|4775.08|4777.58|4776.08|4777.58|4776.08|4772.58|4771.08|2944
1725963600000|2024-09-10 10:20:00|4777.08|4775.58|4779.58|4778.08|4780.58|4779.08|4776.58|4775.08|1259
1725963900000|2024-09-10 10:25:00|4780.58|4779.08|4782.58|4781.08|4783.58|4782.08|4779.58|4778.08|1786
1725964200000|2024-09-10 10:30:00|4783.58|4782.08|4786.58|4785.08|4786.58|4785.08|4782.58|4781.08|962
1725964500000|2024-09-10 10:35:00|4785.58|4784.08|4784.58|4783.08|4785.58|4784.08|4783.58|4782.08|1337
1725964800000|2024-09-10 10:40:00|4784.08|4782.58|4785.58|4784.08|4785.58|4784.08|4782.58|4781.08|1659
1725965100000|2024-09-10 10:45:00|4786.58|4785.08|4785.58|4784.08|4786.58|4785.08|4783.58|4782.08|1322
1725965400000|2024-09-10 10:50:00|4786.58|4785.08|4775.58|4774.08|4786.58|4785.08|4775.58|4774.08|7548
1725965700000|2024-09-10 10:55:00|4776.58|4775.08|4776.58|4775.08|4777.58|4776.08|4772.58|4771.08|4673
1725966000000|2024-09-10 11:00:00|4777.58|4776.08|4780.58|4779.08|4781.58|4780.08|4777.58|4776.08|3528
1725966300000|2024-09-10 11:05:00|4781.08|4779.58|4778.58|4777.08|4781.58|4780.08|4776.58|4775.08|2862
1725966600000|2024-09-10 11:10:00|4777.58|4776.08|4775.58|4774.08|4779.58|4778.08|4774.58|4773.08|2945
1725966900000|2024-09-10 11:15:00|4774.58|4773.08|4772.58|4771.08|4775.58|4774.08|4771.58|4770.08|1285
1725967200000|2024-09-10 11:20:00|4771.58|4770.08|4773.58|4772.08|4774.58|4773.08|4771.58|4770.08|1970
1725967500000|2024-09-10 11:25:00|4772.58|4771.08|4776.58|4775.08|4776.58|4775.08|4771.58|4770.08|3456
1725967800000|2024-09-10 11:30:00|4775.58|4774.08|4772.58|4771.08|4776.58|4775.08|4772.58|4771.08|1460
1725968100000|2024-09-10 11:35:00|4773.58|4772.08|4766.58|4765.08|4773.58|4772.08|4765.58|4764.08|3963
1725968400000|2024-09-10 11:40:00|4766.5|4765|4768|4766.5|4769.5|4768|4764.5|4763|2961
1725968700000|2024-09-10 11:45:00|4767.5|4766|4770.5|4769|4772.5|4771|4767.5|4766|7657
1725969000000|2024-09-10 11:50:00|4771.5|4770|4772.5|4771|4774.5|4773|4769.5|4768|4797
1725969300000|2024-09-10 11:55:00|4773|4771.5|4773|4771.5|4774.5|4773|4772.5|4771|2504
1725969600000|2024-09-10 12:00:00|4772.5|4771|4771.5|4770|4774.5|4773|4771.5|4770|2588
1725969900000|2024-09-10 12:05:00|4770.5|4769|4771.5|4770|4772.5|4771|4769.5|4768|1880
1725970200000|2024-09-10 12:10:00|4770.5|4769|4777.5|4776|4777.5|4776|4770.5|4769|2392
1725970500000|2024-09-10 12:15:00|4776.5|4775|4780.5|4779|4780.5|4779|4775.5|4774|1593
1725970800000|2024-09-10 12:20:00|4779.5|4778|4779.5|4778|4780.5|4779|4778.5|4777|3138
1725971100000|2024-09-10 12:25:00|4778.5|4777|4777.5|4776|4778.5|4777|4776.5|4775|2481
1725971400000|2024-09-10 12:30:00|4778|4776.5|4776.5|4775|4778.5|4777|4775.5|4774|2012
1725971700000|2024-09-10 12:35:00|4776|4774.5|4772.5|4771|4776.5|4775|4772.5|4771|1316
1725972000000|2024-09-10 12:40:00|4771.5|4770|4776.5|4775|4777.5|4776|4771.5|4770|3994
1725972300000|2024-09-10 12:45:00|4775.5|4774|4774.5|4773|4779|4777.5|4774.5|4773|4501
1725972600000|2024-09-10 12:50:00|4775|4773.5|4774.5|4773|4776.5|4775|4773.5|4772|4990
1725972900000|2024-09-10 12:55:00|4775|4773.5|4775.5|4774|4777.5|4776|4773.5|4772|3293
1725973200000|2024-09-10 13:00:00|4776.5|4775|4772.5|4771|4776.5|4775|4771.5|4770|4235
1725973500000|2024-09-10 13:05:00|4773|4771.5|4771.5|4770|4774.5|4773|4771.5|4770|1967
1725973800000|2024-09-10 13:10:00|4770.5|4769|4764.5|4763|4770.5|4769|4763.5|4762|5357
1725974100000|2024-09-10 13:15:00|4763.5|4762|4766.5|4765|4767.5|4766|4760.5|4759|5863
1725974400000|2024-09-10 13:20:00|4767.5|4766|4770.5|4769|4770.5|4769|4766.5|4765|2972
1725974700000|2024-09-10 13:25:00|4769.5|4768|4772|4770.5|4772.5|4771|4768.5|4767|9287
1725975000000|2024-09-10 13:30:00|4771.5|4770|4759.5|4758|4771.5|4770|4757.5|4756|6388
1725975300000|2024-09-10 13:35:00|4758.5|4757|4754.5|4753|4760.5|4759|4754.5|4753|5836
1725975600000|2024-09-10 13:40:00|4753.5|4752|4758.5|4757|4758.5|4757|4753.5|4752|6024
1725975900000|2024-09-10 13:45:00|4759.5|4758|4757.5|4756|4763.5|4762|4756.5|4755|6434
1725976200000|2024-09-10 13:50:00|4756.5|4755|4757.5|4756|4760.5|4759|4754.5|4753|6732
1725976500000|2024-09-10 13:55:00|4756.5|4755|4755.5|4754|4759.5|4758|4752.5|4751|5582
1725976800000|2024-09-10 14:00:00|4754.5|4753|4754.5|4753|4755.5|4754|4752.5|4751|7347
1725977100000|2024-09-10 14:05:00|4753.5|4752|4752.5|4751|4755.5|4754|4745.5|4744|10358
1725977400000|2024-09-10 14:10:00|4752.65|4751.15|4741.65|4740.15|4753.65|4752.15|4740.65|4739.15|9172
1725977700000|2024-09-10 14:15:00|4742.65|4741.15|4744.65|4743.15|4746.65|4745.15|4740.65|4739.15|8112
1725978000000|2024-09-10 14:20:00|4745.15|4743.65|4742.65|4741.15|4745.65|4744.15|4741.65|4740.15|7060
1725978300000|2024-09-10 14:25:00|4741.65|4740.15|4750.65|4749.15|4751.15|4749.65|4741.65|4740.15|9671
1725978600000|2024-09-10 14:30:00|4749.65|4748.15|4744.65|4743.15|4751.65|4750.15|4743.65|4742.15|7438
1725978900000|2024-09-10 14:35:00|4745.65|4744.15|4748.65|4747.15|4750.65|4749.15|4743.65|4742.15|11999
1725979200000|2024-09-10 14:40:00|4749.65|4748.15|4742.65|4741.15|4750.65|4749.15|4742.65|4741.15|5875
1725979500000|2024-09-10 14:45:00|4741.65|4740.15|4746.65|4745.15|4746.65|4745.15|4740.65|4739.15|4224
1725979800000|2024-09-10 14:50:00|4745.65|4744.15|4739.65|4738.15|4746.65|4745.15|4739.65|4738.15|5622
1725980100000|2024-09-10 14:55:00|4740.65|4739.15|4740.65|4739.15|4740.65|4739.15|4736.65|4735.15|5432
1725980400000|2024-09-10 15:00:00|4739.65|4738.15|4740.65|4739.15|4742.65|4741.15|4739.65|4738.15|5697
1725980700000|2024-09-10 15:05:00|4740.15|4738.65|4745.65|4744.15|4746.65|4745.15|4739.15|4737.65|8926
1725981000000|2024-09-10 15:10:00|4746.65|4745.15|4751.65|4750.15|4751.65|4750.15|4745.65|4744.15|6730
1725981300000|2024-09-10 15:15:00|4752.65|4751.15|4750.65|4749.15|4754.65|4753.15|4749.65|4748.15|15847
1725981600000|2024-09-10 15:20:00|4751.65|4750.15|4748.65|4747.15|4751.65|4750.15|4746.65|4745.15|14621
1725981900000|2024-09-10 15:25:00|4749.65|4748.15|4751.65|4750.15|4752.65|4751.15|4748.65|4747.15|24329
1725982200000|2024-09-10 15:30:00|4750.65|4749.15|4746.15|4744.65|4751.65|4750.15|4745.65|4744.15|39295
1725982500000|2024-09-10 15:35:00|4745.65|4744.15|4742.65|4741.15|4747.65|4746.15|4741.65|4740.15|26983
1725982800000|2024-09-10 15:40:00|4741.65|4740.15|4743.65|4742.15|4745.65|4744.15|4741.65|4740.15|9546
1725983100000|2024-09-10 15:45:00|4742.65|4741.15|4740.65|4739.15|4742.65|4741.15|4740.15|4738.65|4547
1725983400000|2024-09-10 15:50:00|4739.65|4738.15|4734.65|4733.15|4739.65|4738.15|4734.65|4733.15|8332
1725983700000|2024-09-10 15:55:00|4733.65|4732.15|4730.65|4729.15|4736.65|4735.15|4729.65|4728.15|3925
1725984000000|2024-09-10 16:00:00|4729.65|4728.15|4727.65|4726.15|4729.65|4728.15|4724.65|4723.15|8662
1725984300000|2024-09-10 16:05:00|4728.65|4727.15|4728.65|4727.15|4731.65|4730.15|4727.65|4726.15|4065
1725984600000|2024-09-10 16:10:00|4729.65|4728.15|4727.65|4726.15|4730.65|4729.15|4727.65|4726.15|1501
1725984900000|2024-09-10 16:15:00|4728.15|4726.65|4731.65|4730.15|4731.65|4730.15|4727.65|4726.15|3396
1725985200000|2024-09-10 16:20:00|4731.15|4729.65|4731.65|4730.15|4732.65|4731.15|4730.15|4728.65|2052
1725985500000|2024-09-10 16:25:00|4732.65|4731.15|4729.65|4728.15|4732.65|4731.15|4729.65|4728.15|2329
1725985800000|2024-09-10 16:30:00|4728.65|4727.15|4732.65|4731.15|4732.65|4731.15|4728.65|4727.15|1241
1725986100000|2024-09-10 16:35:00|4732.15|4730.65|4733.65|4732.15|4734.65|4733.15|4731.65|4730.15|1210
1725986400000|2024-09-10 16:40:00|4734.65|4733.15|4735.65|4734.15|4735.65|4734.15|4732.65|4731.15|1279
1725986700000|2024-09-10 16:45:00|4734.65|4733.15|4736.65|4735.15|4736.65|4735.15|4733.65|4732.15|807
1725987000000|2024-09-10 16:50:00|4735.65|4734.15|4738.65|4737.15|4739.15|4737.65|4734.65|4733.15|1272
1725987300000|2024-09-10 16:55:00|4739.15|4737.65|4737.65|4736.15|4739.65|4738.15|4736.65|4735.15|1242
1725987600000|2024-09-10 17:00:00|4736.65|4735.15|4737.65|4736.15|4737.65|4736.15|4735.65|4734.15|1343
1725987900000|2024-09-10 17:05:00|4736.65|4735.15|4737.65|4736.15|4738.65|4737.15|4736.65|4735.15|1783
1725988200000|2024-09-10 17:10:00|4738.65|4737.15|4742.65|4741.15|4742.65|4741.15|4738.65|4737.15|1915
1725988500000|2024-09-10 17:15:00|4743.15|4741.65|4741.65|4740.15|4743.65|4742.15|4741.65|4740.15|2484
1725988800000|2024-09-10 17:20:00|4742.65|4741.15|4743.65|4742.15|4743.65|4742.15|4739.65|4738.15|1686
1725989100000|2024-09-10 17:25:00|4742.65|4741.15|4741.65|4740.15|4743.65|4742.15|4740.65|4739.15|748
1725989400000|2024-09-10 17:30:00|4740.65|4739.15|4743.65|4742.15|4743.65|4742.15|4740.65|4739.15|886
1725989700000|2024-09-10 17:35:00|4743.15|4741.65|4744.65|4743.15|4744.65|4743.15|4742.65|4741.15|759
1725990000000|2024-09-10 17:40:00|4745.65|4744.15|4745.65|4744.15|4746.65|4745.15|4744.65|4743.15|827
1725990300000|2024-09-10 17:45:00|4746.65|4745.15|4744.65|4743.15|4746.65|4745.15|4744.65|4743.15|1082
1725990600000|2024-09-10 17:50:00|4745.65|4744.15|4745.65|4744.15|4746.65|4745.15|4745.15|4743.65|1000
1725990900000|2024-09-10 17:55:00|4746.15|4744.65|4747.65|4746.15|4747.65|4746.15|4745.65|4744.15|655
1725991200000|2024-09-10 18:00:00|4748.65|4747.15|4750.65|4749.15|4751.65|4750.15|4748.15|4746.65|1282
1725991500000|2024-09-10 18:05:00|4749.65|4748.15|4752.65|4751.15|4752.65|4751.15|4749.65|4748.15|818
1725991800000|2024-09-10 18:10:00|4751.65|4750.15|4752.65|4751.15|4752.65|4751.15|4751.65|4750.15|601
1725992100000|2024-09-10 18:15:00|4753.15|4751.65|4753.65|4752.15|4754.65|4753.15|4752.65|4751.15|2298
1725992400000|2024-09-10 18:20:00|4754.65|4753.15|4753.65|4752.15|4754.65|4753.15|4750.65|4749.15|1746
1725992700000|2024-09-10 18:25:00|4754.65|4753.15|4755.65|4754.15|4755.65|4754.15|4752.65|4751.15|1425
1725993000000|2024-09-10 18:30:00|4754.65|4753.15|4756.65|4755.15|4757.65|4756.15|4754.65|4753.15|836
1725993300000|2024-09-10 18:35:00|4757.15|4755.65|4757.65|4756.15|4757.65|4756.15|4755.65|4754.15|352
1725993600000|2024-09-10 18:40:00|4758.15|4756.65|4758.65|4757.15|4758.65|4757.15|4756.65|4755.15|819
1725993900000|2024-09-10 18:45:00|4759.65|4758.15|4759.65|4758.15|4759.65|4758.15|4758.65|4757.15|561
1725994200000|2024-09-10 18:50:00|4758.65|4757.15|4759.65|4758.15|4760.65|4759.15|4757.65|4756.15|946
1725994500000|2024-09-10 18:55:00|4760.15|4758.65|4759.65|4758.15|4760.65|4759.15|4758.65|4757.15|331
1725994800000|2024-09-10 19:00:00|4758.65|4757.15|4760.65|4759.15|4760.65|4759.15|4758.65|4757.15|1370
1725995100000|2024-09-10 19:05:00|4761.65|4760.15|4760.65|4759.15|4761.65|4760.15|4758.65|4757.15|899
1725995400000|2024-09-10 19:10:00|4761.15|4759.65|4762.65|4761.15|4762.65|4761.15|4760.65|4759.15|927
1725995700000|2024-09-10 19:15:00|4761.65|4760.15|4762.65|4761.15|4762.65|4761.15|4761.65|4760.15|635
1725996000000|2024-09-10 19:20:00|4763.65|4762.15|4763.65|4762.15|4763.65|4762.15|4762.65|4761.15|827
1725996300000|2024-09-10 19:25:00|4764.65|4763.15|4763.65|4762.15|4764.65|4763.15|4763.65|4762.15|423
1725996600000|2024-09-10 19:30:00|4762.65|4761.15|4762.65|4761.15|4763.65|4762.15|4762.65|4761.15|1923
1725996900000|2024-09-10 19:35:00|4761.65|4760.15|4759.65|4758.15|4762.65|4761.15|4759.65|4758.15|1780
1725997200000|2024-09-10 19:40:00|4760.15|4758.65|4760.65|4759.15|4761.65|4760.15|4759.65|4758.15|711
1725997500000|2024-09-10 19:45:00|4761.65|4760.15|4761.65|4760.15|4762.65|4761.15|4760.65|4759.15|1707
1725997800000|2024-09-10 19:50:00|4760.65|4759.15|4763.65|4762.15|4763.65|4762.15|4760.65|4759.15|1562
1725998100000|2024-09-10 19:55:00|4762.65|4761.15|4763.65|4762.15|4764.65|4763.15|4761.65|4760.15|2078
1725998400000|2024-09-10 20:00:00|4763.7|4760.7|4763.1|4760.1|4764.8|4761.8|4761.8|4758.8|17
1725998700000|2024-09-10 20:05:00|4763|4760|4763|4760|4763.4|4760.4|4762.5|4759.5|0
1725999000000|2024-09-10 20:10:00|4763.1|4760.1|4763.4|4760.4|4763.6|4760.6|4763|4760|0
1725999300000|2024-09-10 20:15:00|4763.3|4760.3|4762.2|4759.2|4763.4|4760.4|4762.2|4759.2|0
1725999600000|2024-09-10 20:20:00|4762.3|4759.3|4760.9|4757.9|4762.4|4759.4|4760.7|4757.7|0
1725999900000|2024-09-10 20:25:00|4761|4758|4760.2|4757.2|4761.1|4758.1|4760.2|4757.2|0
1726000200000|2024-09-10 20:30:00|4760.1|4757.1|4759.9|4756.9|4760.4|4757.4|4759.8|4756.8|0
1726000500000|2024-09-10 20:35:00|4760.1|4757.1|4760.1|4757.1|4760.4|4757.4|4759.9|4756.9|0
1726000800000|2024-09-10 20:40:00|4759.9|4756.9|4760.1|4757.1|4760.2|4757.2|4759.9|4756.9|0
1726001100000|2024-09-10 20:45:00|4760.2|4757.2|4760.2|4757.2|4760.2|4757.2|4759.8|4756.8|0
1726001400000|2024-09-10 20:50:00|4760.1|4757.1|4760.7|4757.7|4760.7|4757.7|4760.1|4757.1|0
1726001700000|2024-09-10 20:55:00|4760.6|4757.6|4762|4759|4762.1|4759.1|4760.5|4757.5|0
1726002000000|2024-09-10 21:00:00|4762.2|4759.2|4762.2|4759.2|4762.2|4759.2|4761.7|4758.7|0
1726002300000|2024-09-10 21:05:00|4762.1|4759.1|4762.4|4759.4|4762.7|4759.7|4762.1|4759.1|0
1726002900000|2024-09-10 21:15:00|4762.6|4759.6|4762.3|4759.3|4762.8|4759.8|4762.3|4759.3|0
1726003200000|2024-09-10 21:20:00|4762.5|4759.5|4762.4|4759.4|4762.6|4759.6|4762.2|4759.2|0
1726003500000|2024-09-10 21:25:00|4762.5|4759.5|4762.9|4759.9|4762.9|4759.9|4762.4|4759.4|0
1726003800000|2024-09-10 21:30:00|4762.8|4759.8|4763|4760|4763|4760|4762.8|4759.8|0
1726004700000|2024-09-10 21:45:00|4763.1|4760.1|4763.2|4760.2|4763.2|4760.2|4763.1|4760.1|0
1726005000000|2024-09-10 21:50:00|4763.1|4760.1|4763.3|4760.3|4763.3|4760.3|4763|4760|0
1726005300000|2024-09-10 21:55:00|4763.2|4760.2|4763|4760|4763.2|4760.2|4763|4760|0
1726005600000|2024-09-10 22:00:00|4762.2|4759.2|4761.4|4758.4|4762.8|4759.8|4761.2|4758.2|0
1726005900000|2024-09-10 22:05:00|4761.5|4758.5|4761.4|4758.4|4761.6|4758.6|4761|4758|0
1726006200000|2024-09-10 22:10:00|4761.5|4758.5|4761.7|4758.7|4762.1|4759.1|4760.8|4757.8|0
1726006500000|2024-09-10 22:15:00|4761.8|4758.8|4761.4|4758.4|4762.3|4759.3|4761.4|4758.4|0
1726006800000|2024-09-10 22:20:00|4761.2|4758.2|4761.4|4758.4|4762|4759|4761.2|4758.2|0
1726007100000|2024-09-10 22:25:00|4761.5|4758.5|4761.2|4758.2|4761.5|4758.5|4760.9|4757.9|0
1726007400000|2024-09-10 22:30:00|4761.1|4758.1|4761.2|4758.2|4761.5|4758.5|4760.9|4757.9|0
1726007700000|2024-09-10 22:35:00|4761.1|4758.1|4761.5|4758.5|4761.5|4758.5|4761|4758|0
1726008000000|2024-09-10 22:40:00|4761.4|4758.4|4762|4759|4762.4|4759.4|4761.4|4758.4|0
1726008300000|2024-09-10 22:45:00|4761.9|4758.9|4762.4|4759.4|4762.4|4759.4|4761.8|4758.8|0
1726008600000|2024-09-10 22:50:00|4762.3|4759.3|4762.4|4759.4|4762.7|4759.7|4762.3|4759.3|0
1726008900000|2024-09-10 22:55:00|4762.6|4759.6|4762.4|4759.4|4762.6|4759.6|4762.3|4759.3|0
1726009200000|2024-09-10 23:00:00|4762.3|4759.3|4763.2|4760.2|4763.3|4760.3|4762.1|4759.1|0
1726009500000|2024-09-10 23:05:00|4763.1|4760.1|4763|4760|4763.2|4760.2|4762.7|4759.7|0
1726009800000|2024-09-10 23:10:00|4762.9|4759.9|4763.5|4760.5|4763.5|4760.5|4762.7|4759.7|0
1726010100000|2024-09-10 23:15:00|4763.4|4760.4|4763.3|4760.3|4763.4|4760.4|4763.1|4760.1|0
1726010400000|2024-09-10 23:20:00|4763.2|4760.2|4763.8|4760.8|4763.8|4760.8|4763.2|4760.2|0
1726010700000|2024-09-10 23:25:00|4763.7|4760.7|4763.5|4760.5|4763.8|4760.8|4763.5|4760.5|0
1726011000000|2024-09-10 23:30:00|4763.6|4760.6|4763.3|4760.3|4763.6|4760.6|4763.2|4760.2|0
1726011300000|2024-09-10 23:35:00|4763.2|4760.2|4763.5|4760.5|4763.6|4760.6|4763.2|4760.2|0
1726011600000|2024-09-10 23:40:00|4763.6|4760.6|4762.6|4759.6|4763.8|4760.8|4762.4|4759.4|0
1726011900000|2024-09-10 23:45:00|4762.7|4759.7|4761.8|4758.8|4762.7|4759.7|4761.8|4758.8|0
1726012200000|2024-09-10 23:50:00|4761.6|4758.6|4760.7|4757.7|4761.8|4758.8|4760.7|4757.7|0
1726012500000|2024-09-10 23:55:00|4760.5|4757.5|4759.2|4756.2|4760.6|4757.6|4758|4755|0
1726012800000|2024-09-11 00:00:00|4759.4|4756.4|4758.3|4755.3|4760|4757|4758|4755|0
1726013100000|2024-09-11 00:05:00|4758.1|4755.1|4757.4|4754.4|4758.3|4755.3|4756.8|4753.8|0
1726013400000|2024-09-11 00:10:00|4757.3|4754.3|4758|4755|4758.1|4755.1|4757.2|4754.2|0
1726013700000|2024-09-11 00:15:00|4758.1|4755.1|4748.4|4746.4|4758.1|4755.1|4748.4|4746.4|842
1726014000000|2024-09-11 00:20:00|4749.4|4747.4|4750.4|4748.4|4751.4|4749.4|4749.4|4747.4|113
1726014300000|2024-09-11 00:25:00|4749.4|4747.4|4751.4|4749.4|4751.4|4749.4|4748.4|4746.4|203
1726014600000|2024-09-11 00:30:00|4752.4|4750.4|4752.4|4750.4|4753.4|4751.4|4751.4|4749.4|193
1726014900000|2024-09-11 00:35:00|4752.9|4750.9|4754.4|4752.4|4754.4|4752.4|4752.9|4750.9|85
1726015200000|2024-09-11 00:40:00|4753.4|4751.4|4755.4|4753.4|4755.4|4753.4|4753.4|4751.4|145
1726015500000|2024-09-11 00:45:00|4756.4|4754.4|4753.4|4751.4|4756.4|4754.4|4753.4|4751.4|55
1726015800000|2024-09-11 00:50:00|4754.4|4752.4|4752.9|4750.9|4755.4|4753.4|4752.4|4750.4|47
1726016100000|2024-09-11 00:55:00|4753.4|4751.4|4751.4|4749.4|4753.4|4751.4|4750.4|4748.4|39
1726016400000|2024-09-11 01:00:00|4750.9|4748.9|4752.4|4750.4|4752.4|4750.4|4749.4|4747.4|70
1726016700000|2024-09-11 01:05:00|4752.9|4750.9|4752.4|4750.4|4755.4|4753.4|4752.4|4750.4|41
1726017000000|2024-09-11 01:10:00|4752.9|4750.9|4751.4|4749.4|4753.4|4751.4|4749.4|4747.4|31
1726017300000|2024-09-11 01:15:00|4750.9|4748.9|4753.4|4751.4|4753.4|4751.4|4750.4|4748.4|22
1726017600000|2024-09-11 01:20:00|4753.9|4751.9|4754.4|4752.4|4755.4|4753.4|4752.4|4750.4|34
1726017900000|2024-09-11 01:25:00|4753.4|4751.4|4755.4|4753.4|4755.4|4753.4|4753.4|4751.4|64
1726018200000|2024-09-11 01:30:00|4756.4|4754.4|4745.4|4743.4|4756.4|4754.4|4741.4|4739.4|314
1726018500000|2024-09-11 01:35:00|4744.9|4742.9|4745.4|4743.4|4747.4|4745.4|4741.9|4739.9|213
1726018800000|2024-09-11 01:40:00|4745.9|4743.9|4753.4|4751.4|4753.4|4751.4|4744.4|4742.4|137
1726019100000|2024-09-11 01:45:00|4754.4|4752.4|4750.4|4748.4|4755.4|4753.4|4750.4|4748.4|104
1726019400000|2024-09-11 01:50:00|4750.9|4748.9|4750.4|4748.4|4751.4|4749.4|4748.4|4746.4|62
1726019700000|2024-09-11 01:55:00|4749.4|4747.4|4747.4|4745.4|4750.4|4748.4|4746.9|4744.9|75
1726020000000|2024-09-11 02:00:00|4747.9|4745.9|4747.4|4745.4|4748.4|4746.4|4746.4|4744.4|53
1726020300000|2024-09-11 02:05:00|4748.4|4746.4|4748.4|4746.4|4748.4|4746.4|4747.4|4745.4|56
1726020600000|2024-09-11 02:10:00|4747.9|4745.9|4748.4|4746.4|4749.4|4747.4|4746.9|4744.9|124
1726020900000|2024-09-11 02:15:00|4748.9|4746.9|4750.4|4748.4|4750.4|4748.4|4747.4|4745.4|86
1726021200000|2024-09-11 02:20:00|4750.9|4748.9|4751.4|4749.4|4752.4|4750.4|4748.9|4746.9|44
1726021500000|2024-09-11 02:25:00|4750.9|4748.9|4750.4|4748.4|4751.4|4749.4|4748.9|4746.9|34
1726021800000|2024-09-11 02:30:00|4749.9|4747.9|4749.4|4747.4|4749.9|4747.9|4747.4|4745.4|25
1726022100000|2024-09-11 02:35:00|4750.4|4748.4|4752.4|4750.4|4753.4|4751.4|4750.4|4748.4|32
1726022400000|2024-09-11 02:40:00|4753.4|4751.4|4754.4|4752.4|4754.4|4752.4|4753.4|4751.4|64
1726022700000|2024-09-11 02:45:00|4753.4|4751.4|4753.4|4751.4|4753.4|4751.4|4752.4|4750.4|68
1726023000000|2024-09-11 02:50:00|4752.9|4750.9|4752.4|4750.4|4752.9|4750.9|4751.4|4749.4|9
1726023300000|2024-09-11 02:55:00|4751.9|4749.9|4752.4|4750.4|4753.4|4751.4|4751.4|4749.4|49
1726023600000|2024-09-11 03:00:00|4752.9|4750.9|4750.4|4748.4|4753.4|4751.4|4750.4|4748.4|145
1726023900000|2024-09-11 03:05:00|4749.4|4747.4|4749.4|4747.4|4750.4|4748.4|4748.4|4746.4|33
1726024200000|2024-09-11 03:10:00|4748.9|4746.9|4748.4|4746.4|4750.4|4748.4|4747.9|4745.9|33
1726024500000|2024-09-11 03:15:00|4747.9|4745.9|4747.4|4745.4|4748.4|4746.4|4744.4|4742.4|167
1726024800000|2024-09-11 03:20:00|4746.4|4744.4|4745.4|4743.4|4746.4|4744.4|4744.9|4742.9|71
1726025100000|2024-09-11 03:25:00|4746.4|4744.4|4747.4|4745.4|4747.4|4745.4|4745.4|4743.4|21
1726025400000|2024-09-11 03:30:00|4746.9|4744.9|4743.4|4741.4|4746.9|4744.9|4743.4|4741.4|99
1726025700000|2024-09-11 03:35:00|4742.9|4740.9|4744.4|4742.4|4745.4|4743.4|4742.9|4740.9|62
1726026000000|2024-09-11 03:40:00|4743.9|4741.9|4745.4|4743.4|4746.4|4744.4|4743.4|4741.4|40
1726026300000|2024-09-11 03:45:00|4746.4|4744.4|4746.4|4744.4|4747.4|4745.4|4745.4|4743.4|49
1726026600000|2024-09-11 03:50:00|4747.4|4745.4|4746.4|4744.4|4747.4|4745.4|4746.4|4744.4|44
1726026900000|2024-09-11 03:55:00|4747.4|4745.4|4746.4|4744.4|4749.4|4747.4|4746.4|4744.4|63
1726027200000|2024-09-11 04:00:00|4745.9|4743.9|4744.4|4742.4|4746.4|4744.4|4744.4|4742.4|90
1726027500000|2024-09-11 04:05:00|4743.9|4741.9|4743.4|4741.4|4744.4|4742.4|4743.4|4741.4|44
1726027800000|2024-09-11 04:10:00|4742.9|4740.9|4743.9|4741.9|4744.4|4742.4|4741.9|4739.9|112
1726028100000|2024-09-11 04:15:00|4744.4|4742.4|4743.4|4741.4|4745.4|4743.4|4742.4|4740.4|115
1726028400000|2024-09-11 04:20:00|4742.9|4740.9|4743.4|4741.4|4743.4|4741.4|4741.9|4739.9|79
1726028700000|2024-09-11 04:25:00|4742.9|4740.9|4746.4|4744.4|4746.4|4744.4|4742.9|4740.9|176
1726029000000|2024-09-11 04:30:00|4745.9|4743.9|4743.4|4741.4|4746.4|4744.4|4743.4|4741.4|61
1726029300000|2024-09-11 04:35:00|4742.9|4740.9|4742.4|4740.4|4743.4|4741.4|4742.4|4740.4|45
1726029600000|2024-09-11 04:40:00|4743.4|4741.4|4742.4|4740.4|4743.4|4741.4|4741.4|4739.4|58
1726029900000|2024-09-11 04:45:00|4741.4|4739.4|4741.4|4739.4|4741.4|4739.4|4740.4|4738.4|20
1726030200000|2024-09-11 04:50:00|4741.9|4739.9|4743.4|4741.4|4743.4|4741.4|4740.9|4738.9|158
1726030500000|2024-09-11 04:55:00|4742.4|4740.4|4743.9|4741.9|4744.4|4742.4|4742.4|4740.4|83
1726030800000|2024-09-11 05:00:00|4743.4|4741.4|4743.4|4741.4|4744.4|4742.4|4742.4|4740.4|171
1726031100000|2024-09-11 05:05:00|4744.4|4742.4|4743.4|4741.4|4745.4|4743.4|4743.4|4741.4|99
1726031400000|2024-09-11 05:10:00|4744.4|4742.4|4743.4|4741.4|4744.4|4742.4|4743.4|4741.4|104
1726031700000|2024-09-11 05:15:00|4744.4|4742.4|4743.4|4741.4|4746.4|4744.4|4742.4|4740.4|370
1726032000000|2024-09-11 05:20:00|4744.4|4742.4|4743.4|4741.4|4745.4|4743.4|4742.4|4740.4|228
1726032300000|2024-09-11 05:25:00|4744.4|4742.4|4742.4|4740.4|4746.4|4744.4|4741.4|4739.4|687
1726032600000|2024-09-11 05:30:00|4742.9|4740.9|4746.4|4744.4|4748.4|4746.4|4742.4|4740.4|673
1726032900000|2024-09-11 05:35:00|4747.4|4745.4|4741.4|4739.4|4747.4|4745.4|4741.4|4739.4|688
1726033200000|2024-09-11 05:40:00|4741.9|4739.9|4744.4|4742.4|4746.4|4744.4|4740.4|4738.4|613
1726033500000|2024-09-11 05:45:00|4743.9|4741.9|4748.4|4746.4|4748.4|4746.4|4743.4|4741.4|345
1726033800000|2024-09-11 05:50:00|4749.4|4747.4|4750.4|4748.4|4750.4|4748.4|4747.4|4745.4|535
1726034100000|2024-09-11 05:55:00|4749.9|4747.9|4749.4|4747.4|4751.4|4749.4|4748.4|4746.4|300
1726034400000|2024-09-11 06:00:00|4749.15|4747.65|4750.15|4748.65|4754.15|4752.65|4748.15|4746.65|1773
1726034700000|2024-09-11 06:05:00|4749.15|4747.65|4754.15|4752.65|4754.15|4752.65|4749.15|4747.65|824
1726035000000|2024-09-11 06:10:00|4755.15|4753.65|4754.15|4752.65|4756.15|4754.65|4754.15|4752.65|1142
1726035300000|2024-09-11 06:15:00|4755.15|4753.65|4757.15|4755.65|4758.15|4756.65|4755.15|4753.65|1263
1726035600000|2024-09-11 06:20:00|4756.15|4754.65|4760.15|4758.65|4760.15|4758.65|4756.15|4754.65|791
1726035900000|2024-09-11 06:25:00|4759.15|4757.65|4763.15|4761.65|4763.15|4761.65|4759.15|4757.65|1722
1726036200000|2024-09-11 06:30:00|4763.65|4762.15|4767.15|4765.65|4768.15|4766.65|4763.65|4762.15|2516
1726036500000|2024-09-11 06:35:00|4767.65|4766.15|4762.15|4760.65|4768.15|4766.65|4762.15|4760.65|2332
1726036800000|2024-09-11 06:40:00|4763.15|4761.65|4763.15|4761.65|4764.15|4762.65|4762.15|4760.65|837
1726037100000|2024-09-11 06:45:00|4762.15|4760.65|4763.15|4761.65|4763.15|4761.65|4761.15|4759.65|943
1726037400000|2024-09-11 06:50:00|4763.65|4762.15|4763.15|4761.65|4765.15|4763.65|4762.15|4760.65|1047
1726037700000|2024-09-11 06:55:00|4762.15|4760.65|4760.15|4758.65|4762.15|4760.65|4760.15|4758.65|1843
1726038000000|2024-09-11 07:00:00|4761.15|4759.65|4764.15|4762.65|4765.15|4763.65|4757.15|4755.65|8012
1726038300000|2024-09-11 07:05:00|4765.15|4763.65|4767.15|4765.65|4767.15|4765.65|4764.15|4762.65|3718
1726038600000|2024-09-11 07:10:00|4768.15|4766.65|4771.15|4769.65|4773.65|4772.15|4765.15|4763.65|8792
1726038900000|2024-09-11 07:15:00|4770.15|4768.65|4771.15|4769.65|4779.15|4777.65|4770.15|4768.65|8350
1726039200000|2024-09-11 07:20:00|4770.15|4768.65|4772.15|4770.65|4775.15|4773.65|4769.15|4767.65|4710
1726039500000|2024-09-11 07:25:00|4771.15|4769.65|4775.15|4773.65|4775.15|4773.65|4769.15|4767.65|4179
1726039800000|2024-09-11 07:30:00|4776.15|4774.65|4778.15|4776.65|4780.15|4778.65|4775.15|4773.65|5566
1726040100000|2024-09-11 07:35:00|4778.65|4777.15|4777.15|4775.65|4780.15|4778.65|4776.15|4774.65|2814
1726040400000|2024-09-11 07:40:00|4777.33|4775.83|4773.33|4771.83|4779.33|4777.83|4773.33|4771.83|5389
1726040700000|2024-09-11 07:45:00|4775.33|4773.83|4771.33|4769.83|4775.33|4773.83|4767.33|4765.83|5512
1726041000000|2024-09-11 07:50:00|4772.33|4770.83|4777.33|4775.83|4777.33|4775.83|4770.33|4768.83|2924
1726041300000|2024-09-11 07:55:00|4776.33|4774.83|4777.33|4775.83|4778.33|4776.83|4774.33|4772.83|2654
1726041600000|2024-09-11 08:00:00|4776.33|4774.83|4774.33|4772.83|4776.33|4774.83|4773.33|4771.83|8299
1726041900000|2024-09-11 08:05:00|4775.33|4773.83|4777.33|4775.83|4778.33|4776.83|4774.33|4772.83|1921
1726042200000|2024-09-11 08:10:00|4778.33|4776.83|4773.33|4771.83|4780.33|4778.83|4773.33|4771.83|2616
1726042500000|2024-09-11 08:15:00|4774.33|4772.83|4775.33|4773.83|4777.33|4775.83|4771.33|4769.83|2765
1726042800000|2024-09-11 08:20:00|4776.33|4774.83|4774.83|4773.33|4777.33|4775.83|4773.33|4771.83|1194
1726043100000|2024-09-11 08:25:00|4775.33|4773.83|4776.33|4774.83|4777.33|4775.83|4774.33|4772.83|1395
1726043400000|2024-09-11 08:30:00|4775.33|4773.83|4769.33|4767.83|4776.33|4774.83|4769.33|4767.83|2361
1726043700000|2024-09-11 08:35:00|4768.33|4766.83|4765.33|4763.83|4768.33|4766.83|4764.33|4762.83|3053
1726044000000|2024-09-11 08:40:00|4764.33|4762.83|4758.33|4756.83|4765.33|4763.83|4758.33|4756.83|8528
1726044300000|2024-09-11 08:45:00|4757.33|4755.83|4764.33|4762.83|4764.33|4762.83|4756.33|4754.83|2574
1726044600000|2024-09-11 08:50:00|4763.33|4761.83|4764.33|4762.83|4768.33|4766.83|4763.33|4761.83|4447
1726044900000|2024-09-11 08:55:00|4765.33|4763.83|4763.33|4761.83|4766.33|4764.83|4763.33|4761.83|1917
1726045200000|2024-09-11 09:00:00|4764.33|4762.83|4762.33|4760.83|4765.33|4763.83|4762.33|4760.83|1531
1726045500000|2024-09-11 09:05:00|4763.33|4761.83|4765.33|4763.83|4765.33|4763.83|4761.33|4759.83|3394
1726045800000|2024-09-11 09:10:00|4766.33|4764.83|4765.33|4763.83|4768.33|4766.83|4765.33|4763.83|1582
1726046100000|2024-09-11 09:15:00|4764.33|4762.83|4761.33|4759.83|4765.33|4763.83|4760.33|4758.83|1588
1726046400000|2024-09-11 09:20:00|4760.33|4758.83|4757.33|4755.83|4761.33|4759.83|4757.33|4755.83|1361
1726046700000|2024-09-11 09:25:00|4756.33|4754.83|4757.33|4755.83|4759.33|4757.83|4756.33|4754.83|5019
1726047000000|2024-09-11 09:30:00|4758.33|4756.83|4762.33|4760.83|4763.33|4761.83|4758.33|4756.83|4023
1726047300000|2024-09-11 09:35:00|4763.33|4761.83|4760.33|4758.83|4765.33|4763.83|4760.33|4758.83|3521
1726047600000|2024-09-11 09:40:00|4760.83|4759.33|4759.33|4757.83|4761.33|4759.83|4758.33|4756.83|1578
1726047900000|2024-09-11 09:45:00|4758.83|4757.33|4760.33|4758.83|4762.33|4760.83|4756.33|4754.83|2398
1726048200000|2024-09-11 09:50:00|4760.83|4759.33|4764.33|4762.83|4764.33|4762.83|4760.33|4758.83|1689
1726048500000|2024-09-11 09:55:00|4764.83|4763.33|4764.33|4762.83|4767.33|4765.83|4764.33|4762.83|4130
1726048800000|2024-09-11 10:00:00|4763.33|4761.83|4765.33|4763.83|4767.33|4765.83|4763.33|4761.83|2788
1726049100000|2024-09-11 10:05:00|4766.33|4764.83|4768.33|4766.83|4770.33|4768.83|4766.33|4764.83|2814
1726049400000|2024-09-11 10:10:00|4769.33|4767.83|4770.33|4768.83|4770.33|4768.83|4766.33|4764.83|1865
1726049700000|2024-09-11 10:15:00|4769.83|4768.33|4771.33|4769.83|4772.33|4770.83|4768.33|4766.83|2380
1726050000000|2024-09-11 10:20:00|4772.33|4770.83|4771.33|4769.83|4773.33|4771.83|4771.33|4769.83|2097
1726050300000|2024-09-11 10:25:00|4770.33|4768.83|4769.33|4767.83|4770.33|4768.83|4768.33|4766.83|3048
1726050600000|2024-09-11 10:30:00|4768.33|4766.83|4772.33|4770.83|4773.33|4771.83|4768.33|4766.83|5767
1726050900000|2024-09-11 10:35:00|4773.33|4771.83|4774.33|4772.83|4775.33|4773.83|4772.33|4770.83|11224
1726051200000|2024-09-11 10:40:00|4775.33|4773.83|4775.33|4773.83|4775.33|4773.83|4775.33|4773.83|1617
1726051500000|2024-09-11 10:45:00|4774.33|4772.83|4776.33|4774.83|4776.33|4774.83|4773.33|4771.83|2984
1726051800000|2024-09-11 10:50:00|4777.33|4775.83|4776.33|4774.83|4777.33|4775.83|4776.33|4774.83|1403
1726052100000|2024-09-11 10:55:00|4777.33|4775.83|4775.33|4773.83|4778.33|4776.83|4774.33|4772.83|2433
1726052400000|2024-09-11 11:00:00|4776.33|4774.83|4773.33|4771.83|4776.33|4774.83|4772.33|4770.83|3880
1726052700000|2024-09-11 11:05:00|4773.83|4772.33|4770.33|4768.83|4773.83|4772.33|4770.33|4768.83|2172
1726053000000|2024-09-11 11:10:00|4771.33|4769.83|4773.33|4771.83|4773.33|4771.83|4770.33|4768.83|1178
1726053300000|2024-09-11 11:15:00|4774.33|4772.83|4777.33|4775.83|4777.33|4775.83|4773.33|4771.83|1536
1726053600000|2024-09-11 11:20:00|4776.83|4775.33|4775.33|4773.83|4778.33|4776.83|4775.33|4773.83|1998
1726053900000|2024-09-11 11:25:00|4774.33|4772.83|4774.33|4772.83|4775.33|4773.83|4772.33|4770.83|1158
1726054200000|2024-09-11 11:30:00|4775.33|4773.83|4778.33|4776.83|4778.33|4776.83|4774.33|4772.83|1150
1726054500000|2024-09-11 11:35:00|4777.33|4775.83|4780.33|4778.83|4780.33|4778.83|4775.33|4773.83|1640
1726054800000|2024-09-11 11:40:00|4780.17|4778.67|4776.17|4774.67|4780.17|4778.67|4776.17|4774.67|1055
1726055100000|2024-09-11 11:45:00|4777.17|4775.67|4778.17|4776.67|4779.17|4777.67|4776.17|4774.67|2232
1726055400000|2024-09-11 11:50:00|4779.17|4777.67|4775.17|4773.67|4779.17|4777.67|4775.17|4773.67|1920
1726055700000|2024-09-11 11:55:00|4776.17|4774.67|4774.17|4772.67|4776.17|4774.67|4773.17|4771.67|1383
1726056000000|2024-09-11 12:00:00|4774.67|4773.17|4776.17|4774.67|4779.17|4777.67|4774.17|4772.67|2668
1726056300000|2024-09-11 12:05:00|4776.67|4775.17|4776.17|4774.67|4778.17|4776.67|4775.17|4773.67|2242
1726056600000|2024-09-11 12:10:00|4775.17|4773.67|4776.17|4774.67|4778.17|4776.67|4774.17|4772.67|3025
1726056900000|2024-09-11 12:15:00|4775.17|4773.67|4777.17|4775.67|4778.17|4776.67|4775.17|4773.67|1402
1726057200000|2024-09-11 12:20:00|4776.17|4774.67|4774.17|4772.67|4777.17|4775.67|4773.17|4771.67|5712
1726057500000|2024-09-11 12:25:00|4773.67|4772.17|4773.17|4771.67|4776.17|4774.67|4773.17|4771.67|4338
1726057800000|2024-09-11 12:30:00|4772.17|4770.67|4770.17|4768.67|4774.67|4773.17|4762.17|4760.67|19362
1726058100000|2024-09-11 12:35:00|4769.17|4767.67|4777.17|4775.67|4780.17|4778.67|4768.17|4766.67|7062
1726058400000|2024-09-11 12:40:00|4777.67|4776.17|4774.17|4772.67|4778.17|4776.67|4770.17|4768.67|4369
1726058700000|2024-09-11 12:45:00|4775.17|4773.67|4781.17|4779.67|4782.17|4780.67|4775.17|4773.67|9203
1726059000000|2024-09-11 12:50:00|4783.17|4781.67|4784.17|4782.67|4785.17|4783.67|4780.17|4778.67|6695
1726059300000|2024-09-11 12:55:00|4785.17|4783.67|4790.17|4788.67|4793.17|4791.67|4783.17|4781.67|8988
1726059600000|2024-09-11 13:00:00|4791.17|4789.67|4794.17|4792.67|4798.17|4796.67|4790.17|4788.67|17708
1726059900000|2024-09-11 13:05:00|4795.17|4793.67|4792.17|4790.67|4797.17|4795.67|4791.17|4789.67|6711
1726060200000|2024-09-11 13:10:00|4793.17|4791.67|4794.17|4792.67|4795.17|4793.67|4792.17|4790.67|5021
1726060500000|2024-09-11 13:15:00|4795.17|4793.67|4796.17|4794.67|4798.17|4796.67|4794.17|4792.67|2802
1726060800000|2024-09-11 13:20:00|4797.17|4795.67|4792.17|4790.67|4797.17|4795.67|4791.17|4789.67|1944
1726061100000|2024-09-11 13:25:00|4791.17|4789.67|4788.17|4786.67|4791.17|4789.67|4787.17|4785.67|3384
1726061400000|2024-09-11 13:30:00|4787.17|4785.67|4782.17|4780.67|4790.17|4788.67|4782.17|4780.67|10929
1726061700000|2024-09-11 13:35:00|4783.17|4781.67|4779.17|4777.67|4784.17|4782.67|4779.17|4777.67|5476
1726062000000|2024-09-11 13:40:00|4780.17|4778.67|4782.17|4780.67|4782.17|4780.67|4774.17|4772.67|6355
1726062300000|2024-09-11 13:45:00|4783.17|4781.67|4776.67|4775.17|4783.17|4781.67|4773.17|4771.67|6839
1726062600000|2024-09-11 13:50:00|4776.17|4774.67|4770.17|4768.67|4776.17|4774.67|4768.17|4766.67|9772
1726062900000|2024-09-11 13:55:00|4771.17|4769.67|4767.17|4765.67|4772.17|4770.67|4766.17|4764.67|5151
1726063200000|2024-09-11 14:00:00|4766.17|4764.67|4759.17|4757.67|4767.17|4765.67|4758.17|4756.67|13257
1726063500000|2024-09-11 14:05:00|4758.17|4756.67|4759.17|4757.67|4761.17|4759.67|4757.17|4755.67|5756
1726063800000|2024-09-11 14:10:00|4759.56|4758.06|4747.56|4746.06|4760.56|4759.06|4747.56|4746.06|9103
1726064100000|2024-09-11 14:15:00|4748.56|4747.06|4743.56|4742.06|4748.56|4747.06|4742.56|4741.06|10264
1726064400000|2024-09-11 14:20:00|4744.56|4743.06|4748.56|4747.06|4753.56|4752.06|4740.56|4739.06|9181
1726064700000|2024-09-11 14:25:00|4747.56|4746.06|4747.56|4746.06|4754.56|4753.06|4747.56|4746.06|5762
1726065000000|2024-09-11 14:30:00|4746.56|4745.06|4745.56|4744.06|4747.56|4746.06|4742.56|4741.06|6199
1726065300000|2024-09-11 14:35:00|4746.56|4745.06|4745.56|4744.06|4751.56|4750.06|4743.56|4742.06|7244
1726065600000|2024-09-11 14:40:00|4744.56|4743.06|4742.06|4740.56|4745.56|4744.06|4740.56|4739.06|6537
1726065900000|2024-09-11 14:45:00|4741.56|4740.06|4736.56|4735.06|4743.56|4742.06|4736.56|4735.06|27118
1726066200000|2024-09-11 14:50:00|4737.56|4736.06|4747.56|4746.06|4747.56|4746.06|4737.56|4736.06|12633
1726066500000|2024-09-11 14:55:00|4746.56|4745.06|4752.56|4751.06|4752.56|4751.06|4744.56|4743.06|6226
1726066800000|2024-09-11 15:00:00|4751.56|4750.06|4752.56|4751.06|4753.56|4752.06|4749.56|4748.06|5587
1726067100000|2024-09-11 15:05:00|4753.56|4752.06|4759.56|4758.06|4762.56|4761.06|4752.56|4751.06|8260
1726067400000|2024-09-11 15:10:00|4759.06|4757.56|4772.56|4771.06|4773.56|4772.06|4757.56|4756.06|8940
1726067700000|2024-09-11 15:15:00|4771.56|4770.06|4768.56|4767.06|4773.56|4772.06|4767.56|4766.06|11873
1726068000000|2024-09-11 15:20:00|4767.56|4766.06|4764.56|4763.06|4769.56|4768.06|4761.56|4760.06|13099
1726068300000|2024-09-11 15:25:00|4764.06|4762.56|4762.56|4761.06|4765.56|4764.06|4761.56|4760.06|22665
1726068600000|2024-09-11 15:30:00|4761.56|4760.06|4764.56|4763.06|4767.56|4766.06|4761.56|4760.06|24277
1726068900000|2024-09-11 15:35:00|4765.56|4764.06|4771.56|4770.06|4772.56|4771.06|4764.56|4763.06|10008
1726069200000|2024-09-11 15:40:00|4770.56|4769.06|4777.56|4776.06|4777.56|4776.06|4770.56|4769.06|9610
1726069500000|2024-09-11 15:45:00|4778.56|4777.06|4777.56|4776.06|4779.56|4778.06|4777.56|4776.06|5353
1726069800000|2024-09-11 15:50:00|4778.56|4777.06|4775.56|4774.06|4778.56|4777.06|4775.56|4774.06|3723
1726070100000|2024-09-11 15:55:00|4774.56|4773.06|4776.56|4775.06|4776.56|4775.06|4769.56|4768.06|4239
1726070400000|2024-09-11 16:00:00|4776.06|4774.56|4781.56|4780.06|4782.56|4781.06|4775.56|4774.06|5057
1726070700000|2024-09-11 16:05:00|4782.56|4781.06|4781.56|4780.06|4785.56|4784.06|4780.56|4779.06|4528
1726071000000|2024-09-11 16:10:00|4782.06|4780.56|4783.56|4782.06|4783.56|4782.06|4779.56|4778.06|2095
1726071300000|2024-09-11 16:15:00|4784.56|4783.06|4784.56|4783.06|4784.56|4783.06|4780.56|4779.06|2183
1726071600000|2024-09-11 16:20:00|4783.56|4782.06|4784.56|4783.06|4786.56|4785.06|4781.56|4780.06|2661
1726071900000|2024-09-11 16:25:00|4785.56|4784.06|4786.56|4785.06|4786.56|4785.06|4783.56|4782.06|1213
1726072200000|2024-09-11 16:30:00|4787.56|4786.06|4786.56|4785.06|4788.56|4787.06|4785.56|4784.06|1523
1726072500000|2024-09-11 16:35:00|4787.56|4786.06|4789.56|4788.06|4789.56|4788.06|4786.56|4785.06|1817
1726072800000|2024-09-11 16:40:00|4790.06|4788.56|4787.56|4786.06|4791.56|4790.06|4786.56|4785.06|2324
1726073100000|2024-09-11 16:45:00|4788.06|4786.56|4785.56|4784.06|4788.56|4787.06|4784.56|4783.06|3137
1726073400000|2024-09-11 16:50:00|4785.06|4783.56|4790.56|4789.06|4790.56|4789.06|4784.56|4783.06|1461
1726073700000|2024-09-11 16:55:00|4790.06|4788.56|4787.56|4786.06|4790.56|4789.06|4786.56|4785.06|1243
1726074000000|2024-09-11 17:00:00|4788.56|4787.06|4792.56|4791.06|4794.56|4793.06|4788.56|4787.06|1968
1726074300000|2024-09-11 17:05:00|4791.56|4790.06|4793.56|4792.06|4796.56|4795.06|4791.56|4790.06|2882
1726074600000|2024-09-11 17:10:00|4794.06|4792.56|4796.56|4795.06|4797.56|4796.06|4793.56|4792.06|1516
1726074900000|2024-09-11 17:15:00|4796.06|4794.56|4794.56|4793.06|4797.56|4796.06|4793.56|4792.06|2084
1726075200000|2024-09-11 17:20:00|4793.56|4792.06|4792.56|4791.06|4794.56|4793.06|4791.56|4790.06|2081
1726075500000|2024-09-11 17:25:00|4793.56|4792.06|4794.56|4793.06|4795.56|4794.06|4792.56|4791.06|2029
1726075800000|2024-09-11 17:30:00|4795.56|4794.06|4796.56|4795.06|4796.56|4795.06|4794.56|4793.06|1310
1726076100000|2024-09-11 17:35:00|4795.56|4794.06|4797.56|4796.06|4797.56|4796.06|4794.56|4793.06|898
1726076400000|2024-09-11 17:40:00|4798.56|4797.06|4798.56|4797.06|4799.56|4798.06|4796.56|4795.06|1693
1726076700000|2024-09-11 17:45:00|4799.06|4797.56|4803.56|4802.06|4804.56|4803.06|4798.56|4797.06|2253
1726077000000|2024-09-11 17:50:00|4804.56|4803.06|4800.56|4799.06|4805.56|4804.06|4800.56|4799.06|2018
1726077300000|2024-09-11 17:55:00|4799.56|4798.06|4799.56|4798.06|4800.56|4799.06|4797.56|4796.06|1016
1726077600000|2024-09-11 18:00:00|4800.06|4798.56|4801.56|4800.06|4802.56|4801.06|4798.56|4797.06|1501
1726077900000|2024-09-11 18:05:00|4800.56|4799.06|4803.56|4802.06|4804.56|4803.06|4800.56|4799.06|656
1726078200000|2024-09-11 18:10:00|4804.06|4802.56|4801.56|4800.06|4804.56|4803.06|4801.56|4800.06|725
1726078500000|2024-09-11 18:15:00|4802.56|4801.06|4801.56|4800.06|4803.56|4802.06|4799.56|4798.06|1032
1726078800000|2024-09-11 18:20:00|4802.06|4800.56|4804.56|4803.06|4805.56|4804.06|4801.56|4800.06|953
1726079100000|2024-09-11 18:25:00|4805.06|4803.56|4807.56|4806.06|4808.56|4807.06|4804.56|4803.06|2080
1726079400000|2024-09-11 18:30:00|4808.56|4807.06|4811.56|4810.06|4811.56|4810.06|4808.56|4807.06|2405
1726079700000|2024-09-11 18:35:00|4810.56|4809.06|4813.56|4812.06|4813.56|4812.06|4808.56|4807.06|900
1726080000000|2024-09-11 18:40:00|4814.56|4813.06|4814.56|4813.06|4817.56|4816.06|4813.56|4812.06|2545
1726080300000|2024-09-11 18:45:00|4815.56|4814.06|4812.56|4811.06|4815.56|4814.06|4810.56|4809.06|1317
1726080600000|2024-09-11 18:50:00|4812.06|4810.56|4807.56|4806.06|4812.06|4810.56|4807.56|4806.06|2067
1726080900000|2024-09-11 18:55:00|4806.56|4805.06|4809.56|4808.06|4810.56|4809.06|4806.56|4805.06|1026
1726081200000|2024-09-11 19:00:00|4808.56|4807.06|4809.56|4808.06|4810.56|4809.06|4807.56|4806.06|849
1726081500000|2024-09-11 19:05:00|4810.56|4809.06|4812.56|4811.06|4813.56|4812.06|4809.56|4808.06|1400
1726081800000|2024-09-11 19:10:00|4811.56|4810.06|4811.56|4810.06|4812.56|4811.06|4810.56|4809.06|1009
1726082100000|2024-09-11 19:15:00|4812.56|4811.06|4811.56|4810.06|4813.56|4812.06|4810.06|4808.56|554
1726082400000|2024-09-11 19:20:00|4811.06|4809.56|4812.56|4811.06|4812.56|4811.06|4810.56|4809.06|440
1726082700000|2024-09-11 19:25:00|4813.56|4812.06|4813.56|4812.06|4814.56|4813.06|4811.56|4810.06|765
1726083000000|2024-09-11 19:30:00|4812.56|4811.06|4812.56|4811.06|4813.56|4812.06|4810.56|4809.06|1380
1726083300000|2024-09-11 19:35:00|4811.56|4810.06|4810.56|4809.06|4812.56|4811.06|4810.56|4809.06|1659
1726083600000|2024-09-11 19:40:00|4811.56|4810.06|4810.56|4809.06|4811.56|4810.06|4807.56|4806.06|1111
1726083900000|2024-09-11 19:45:00|4809.56|4808.06|4813.56|4812.06|4814.56|4813.06|4809.56|4808.06|566
1726084200000|2024-09-11 19:50:00|4812.56|4811.06|4815.56|4814.06|4815.56|4814.06|4810.06|4808.56|1805
1726084500000|2024-09-11 19:55:00|4816.06|4814.56|4818.06|4816.56|4820.56|4819.06|4816.06|4814.56|5631
1726084800000|2024-09-11 20:00:00|4814.91|4811.91|4813.81|4810.81|4817.51|4814.51|4812.91|4809.91|86
1726085100000|2024-09-11 20:05:00|4814.01|4811.01|4817.01|4814.01|4817.01|4814.01|4813.41|4810.41|0
1726085400000|2024-09-11 20:10:00|4817.21|4814.21|4816.01|4813.01|4820.31|4817.31|4815.71|4812.71|0
1726085700000|2024-09-11 20:15:00|4816.21|4813.21|4817.91|4814.91|4818.21|4815.21|4816.21|4813.21|0
1726086000000|2024-09-11 20:20:00|4818.11|4815.11|4816.81|4813.81|4818.61|4815.61|4815.71|4812.71|0
1726086300000|2024-09-11 20:25:00|4816.91|4813.91|4816.61|4813.61|4817.01|4814.01|4816.21|4813.21|0
1726086600000|2024-09-11 20:30:00|4816.41|4813.41|4816.41|4813.41|4817.51|4814.51|4816.01|4813.01|0
1726086900000|2024-09-11 20:35:00|4816.81|4813.81|4817.51|4814.51|4817.61|4814.61|4816.41|4813.41|0
1726087200000|2024-09-11 20:40:00|4817.41|4814.41|4816.41|4813.41|4817.41|4814.41|4816.01|4813.01|0
1726087500000|2024-09-11 20:45:00|4816.21|4813.21|4816.01|4813.01|4816.81|4813.81|4816.01|4813.01|0
1726087800000|2024-09-11 20:50:00|4815.71|4812.71|4816.61|4813.61|4816.61|4813.61|4815.71|4812.71|0
1726088100000|2024-09-11 20:55:00|4816.41|4813.41|4816.41|4813.41|4816.71|4813.71|4815.51|4812.51|0
1726088400000|2024-09-11 21:00:00|4816.61|4813.61|4816.51|4813.51|4816.61|4813.61|4816.41|4813.41|0
1726088700000|2024-09-11 21:05:00|4816.61|4813.61|4816.71|4813.71|4816.81|4813.81|4816.61|4813.61|0
1726089000000|2024-09-11 21:10:00|4816.81|4813.81|4816.11|4813.11|4816.81|4813.81|4816.01|4813.01|0
1726089300000|2024-09-11 21:15:00|4815.91|4812.91|4815.81|4812.81|4816.11|4813.11|4815.61|4812.61|0
1726089600000|2024-09-11 21:20:00|4815.91|4812.91|4816.21|4813.21|4816.21|4813.21|4815.51|4812.51|0
1726089900000|2024-09-11 21:25:00|4816.11|4813.11|4815.61|4812.61|4816.11|4813.11|4815.51|4812.51|0
1726090200000|2024-09-11 21:30:00|4815.51|4812.51|4815.51|4812.51|4815.61|4812.61|4815.41|4812.41|0
1726090500000|2024-09-11 21:35:00|4815.41|4812.41|4815.41|4812.41|4815.61|4812.61|4815.41|4812.41|0
1726090800000|2024-09-11 21:40:00|4815.51|4812.51|4815.51|4812.51|4815.51|4812.51|4815.51|4812.51|0
1726091100000|2024-09-11 21:45:00|4815.61|4812.61|4816.01|4813.01|4816.01|4813.01|4815.41|4812.41|0
1726091400000|2024-09-11 21:50:00|4815.91|4812.91|4815.81|4812.81|4816.21|4813.21|4815.81|4812.81|0
1726091700000|2024-09-11 21:55:00|4816.01|4813.01|4815.71|4812.71|4816.31|4813.31|4815.61|4812.61|0
1726092000000|2024-09-11 22:00:00|4816.71|4813.71|4814.61|4811.61|4816.71|4813.71|4813.71|4810.71|0
1726092300000|2024-09-11 22:05:00|4814.71|4811.71|4815.9|4812.9|4817.2|4814.2|4814.61|4811.61|0
1726092600000|2024-09-11 22:10:00|4816.2|4813.2|4816.2|4813.2|4816.6|4813.6|4815.9|4812.9|0
1726092900000|2024-09-11 22:15:00|4815.7|4812.7|4817|4814|4817|4814|4815.7|4812.7|0
1726093200000|2024-09-11 22:20:00|4816.9|4813.9|4816.4|4813.4|4817.7|4814.7|4816.4|4813.4|0
1726093500000|2024-09-11 22:25:00|4816.5|4813.5|4816.6|4813.6|4817|4814|4816.2|4813.2|0
1726093800000|2024-09-11 22:30:00|4816.7|4813.7|4817.5|4814.5|4817.9|4814.9|4816.6|4813.6|0
1726094100000|2024-09-11 22:35:00|4817.6|4814.6|4817.5|4814.5|4817.7|4814.7|4816.9|4813.9|0
1726094400000|2024-09-11 22:40:00|4817.4|4814.4|4817.2|4814.2|4817.7|4814.7|4817|4814|0
1726094700000|2024-09-11 22:45:00|4817.1|4814.1|4817.7|4814.7|4818|4815|4816.8|4813.8|0
1726095000000|2024-09-11 22:50:00|4817.6|4814.6|4817.5|4814.5|4817.6|4814.6|4817.2|4814.2|0
1726095300000|2024-09-11 22:55:00|4817.7|4814.7|4817.2|4814.2|4817.9|4814.9|4817.2|4814.2|0
1726095600000|2024-09-11 23:00:00|4817.5|4814.5|4817.5|4814.5|4817.9|4814.9|4817.4|4814.4|0
1726095900000|2024-09-11 23:05:00|4817.6|4814.6|4816.4|4813.4|4817.7|4814.7|4816.4|4813.4|0
1726096200000|2024-09-11 23:10:00|4816.5|4813.5|4816.8|4813.8|4817|4814|4816.5|4813.5|0
1726096500000|2024-09-11 23:15:00|4817|4814|4817|4814|4817.7|4814.7|4817|4814|0
1726096800000|2024-09-11 23:20:00|4817.1|4814.1|4817.2|4814.2|4817.7|4814.7|4817|4814|0
1726097100000|2024-09-11 23:25:00|4817.5|4814.5|4816.8|4813.8|4817.9|4814.9|4816.8|4813.8|0
1726097400000|2024-09-11 23:30:00|4816.6|4813.6|4816.8|4813.8|4817|4814|4816.4|4813.4|0
1726097700000|2024-09-11 23:35:00|4817|4814|4815.9|4812.9|4817|4814|4815.9|4812.9|0
1726098000000|2024-09-11 23:40:00|4815.7|4812.7|4816.4|4813.4|4816.6|4813.6|4815.6|4812.6|0
1726098300000|2024-09-11 23:45:00|4816.2|4813.2|4816.4|4813.4|4816.5|4813.5|4815.7|4812.7|0
1726098600000|2024-09-11 23:50:00|4816.3|4813.3|4816.2|4813.2|4816.6|4813.6|4815.9|4812.9|0
1726098900000|2024-09-11 23:55:00|4815.9|4812.9|4816.8|4813.8|4817|4814|4815.7|4812.7|0
1726099200000|2024-09-12 00:00:00|4817|4814|4819.7|4816.7|4820.3|4817.3|4816.2|4813.2|0
1726099500000|2024-09-12 00:05:00|4819.9|4816.9|4822.5|4819.5|4822.7|4819.7|4819.2|4816.2|0
1726099800000|2024-09-12 00:10:00|4822.6|4819.6|4824|4821|4824.8|4821.8|4822.5|4819.5|0
1726100100000|2024-09-12 00:15:00|4823.5|4820.5|4820.3|4818.3|4823.8|4820.8|4819.3|4817.3|895
1726100400000|2024-09-12 00:20:00|4819.3|4817.3|4819.3|4817.3|4820.3|4818.3|4818.3|4816.3|190
1726100700000|2024-09-12 00:25:00|4820.3|4818.3|4820.3|4818.3|4820.3|4818.3|4819.3|4817.3|185
1726101000000|2024-09-12 00:30:00|4821.3|4819.3|4820.3|4818.3|4821.3|4819.3|4820.3|4818.3|273
1726101300000|2024-09-12 00:35:00|4821.3|4819.3|4822.3|4820.3|4822.3|4820.3|4820.3|4818.3|364
1726101600000|2024-09-12 00:40:00|4821.8|4819.8|4821.3|4819.3|4822.3|4820.3|4821.3|4819.3|125
1726101900000|2024-09-12 00:45:00|4820.3|4818.3|4822.3|4820.3|4823.3|4821.3|4820.3|4818.3|424
1726102200000|2024-09-12 00:50:00|4822.8|4820.8|4822.3|4820.3|4824.3|4822.3|4822.3|4820.3|537
1726102500000|2024-09-12 00:55:00|4821.3|4819.3|4820.3|4818.3|4822.3|4820.3|4820.3|4818.3|207
1726102800000|2024-09-12 01:00:00|4819.3|4817.3|4816.3|4814.3|4819.3|4817.3|4816.3|4814.3|204
1726103100000|2024-09-12 01:05:00|4817.3|4815.3|4819.3|4817.3|4819.3|4817.3|4816.3|4814.3|138
1726103400000|2024-09-12 01:10:00|4818.3|4816.3|4815.3|4813.3|4818.3|4816.3|4814.8|4812.8|116
1726103700000|2024-09-12 01:15:00|4816.3|4814.3|4819.3|4817.3|4820.3|4818.3|4815.3|4813.3|81
1726104000000|2024-09-12 01:20:00|4820.3|4818.3|4819.3|4817.3|4820.3|4818.3|4819.3|4817.3|45
1726104300000|2024-09-12 01:25:00|4818.3|4816.3|4819.3|4817.3|4820.3|4818.3|4818.3|4816.3|36
1726104600000|2024-09-12 01:30:00|4820.3|4818.3|4823.3|4821.3|4823.3|4821.3|4819.3|4817.3|47
1726104900000|2024-09-12 01:35:00|4822.8|4820.8|4824.3|4822.3|4824.3|4822.3|4822.3|4820.3|73
1726105200000|2024-09-12 01:40:00|4823.3|4821.3|4824.3|4822.3|4824.3|4822.3|4823.3|4821.3|111
1726105500000|2024-09-12 01:45:00|4823.3|4821.3|4823.3|4821.3|4824.3|4822.3|4822.3|4820.3|118
1726105800000|2024-09-12 01:50:00|4822.3|4820.3|4823.3|4821.3|4823.3|4821.3|4821.3|4819.3|51
1726106100000|2024-09-12 01:55:00|4822.3|4820.3|4821.3|4819.3|4822.3|4820.3|4820.3|4818.3|192
1726106400000|2024-09-12 02:00:00|4820.8|4818.8|4819.3|4817.3|4822.3|4820.3|4819.3|4817.3|241
1726106700000|2024-09-12 02:05:00|4818.3|4816.3|4816.8|4814.8|4818.3|4816.3|4816.3|4814.3|258
1726107000000|2024-09-12 02:10:00|4816.3|4814.3|4812.3|4810.3|4816.3|4814.3|4812.3|4810.3|406
1726107300000|2024-09-12 02:15:00|4811.3|4809.3|4811.3|4809.3|4813.3|4811.3|4811.3|4809.3|328
1726107600000|2024-09-12 02:20:00|4812.3|4810.3|4816.3|4814.3|4816.3|4814.3|4812.3|4810.3|172
1726107900000|2024-09-12 02:25:00|4817.3|4815.3|4818.3|4816.3|4819.3|4817.3|4817.3|4815.3|54
1726108200000|2024-09-12 02:30:00|4819.3|4817.3|4818.3|4816.3|4820.3|4818.3|4817.3|4815.3|197
1726108500000|2024-09-12 02:35:00|4817.3|4815.3|4817.3|4815.3|4818.3|4816.3|4817.3|4815.3|67
1726108800000|2024-09-12 02:40:00|4816.3|4814.3|4816.3|4814.3|4816.3|4814.3|4815.3|4813.3|120
1726109100000|2024-09-12 02:45:00|4816.8|4814.8|4816.3|4814.3|4817.3|4815.3|4816.3|4814.3|119
1726109400000|2024-09-12 02:50:00|4815.3|4813.3|4814.3|4812.3|4816.3|4814.3|4812.3|4810.3|307
1726109700000|2024-09-12 02:55:00|4813.8|4811.8|4814.3|4812.3|4814.3|4812.3|4812.8|4810.8|104
1726110000000|2024-09-12 03:00:00|4813.3|4811.3|4812.3|4810.3|4813.3|4811.3|4811.3|4809.3|258
1726110300000|2024-09-12 03:05:00|4811.8|4809.8|4811.3|4809.3|4812.3|4810.3|4810.3|4808.3|157
1726110600000|2024-09-12 03:10:00|4810.3|4808.3|4812.3|4810.3|4813.3|4811.3|4810.3|4808.3|98
1726110900000|2024-09-12 03:15:00|4812.8|4810.8|4813.3|4811.3|4814.3|4812.3|4812.3|4810.3|103
1726111200000|2024-09-12 03:20:00|4812.3|4810.3|4813.3|4811.3|4813.3|4811.3|4812.3|4810.3|105
1726111500000|2024-09-12 03:25:00|4812.8|4810.8|4812.3|4810.3|4813.3|4811.3|4812.3|4810.3|97
1726111800000|2024-09-12 03:30:00|4811.3|4809.3|4813.3|4811.3|4813.3|4811.3|4810.3|4808.3|146
1726112100000|2024-09-12 03:35:00|4814.3|4812.3|4819.3|4817.3|4819.3|4817.3|4814.3|4812.3|448
1726112400000|2024-09-12 03:40:00|4818.3|4816.3|4819.3|4817.3|4819.3|4817.3|4818.3|4816.3|126
1726112700000|2024-09-12 03:45:00|4820.3|4818.3|4820.8|4818.8|4821.3|4819.3|4819.8|4817.8|83
1726113000000|2024-09-12 03:50:00|4821.3|4819.3|4820.3|4818.3|4822.3|4820.3|4819.3|4817.3|146
1726113300000|2024-09-12 03:55:00|4819.3|4817.3|4819.3|4817.3|4820.3|4818.3|4818.3|4816.3|76
1726113600000|2024-09-12 04:00:00|4818.3|4816.3|4820.3|4818.3|4820.3|4818.3|4818.3|4816.3|40
1726113900000|2024-09-12 04:05:00|4819.3|4817.3|4819.3|4817.3|4820.3|4818.3|4819.3|4817.3|354
1726114200000|2024-09-12 04:10:00|4819.8|4817.8|4822.3|4820.3|4822.3|4820.3|4819.8|4817.8|17
1726114500000|2024-09-12 04:15:00|4821.8|4819.8|4821.3|4819.3|4822.3|4820.3|4820.8|4818.8|49
1726114800000|2024-09-12 04:20:00|4820.3|4818.3|4820.3|4818.3|4821.3|4819.3|4819.8|4817.8|138
1726115100000|2024-09-12 04:25:00|4820.8|4818.8|4820.8|4818.8|4821.3|4819.3|4820.3|4818.3|12
1726115400000|2024-09-12 04:30:00|4821.3|4819.3|4821.3|4819.3|4821.3|4819.3|4820.8|4818.8|25
1726115700000|2024-09-12 04:35:00|4822.3|4820.3|4822.3|4820.3|4823.3|4821.3|4822.3|4820.3|53
1726116000000|2024-09-12 04:40:00|4822.8|4820.8|4824.8|4822.8|4826.3|4824.3|4822.3|4820.3|324
1726116300000|2024-09-12 04:45:00|4824.3|4822.3|4824.3|4822.3|4824.3|4822.3|4823.3|4821.3|68
1726116600000|2024-09-12 04:50:00|4824.8|4822.8|4825.3|4823.3|4826.3|4824.3|4823.3|4821.3|522
1726116900000|2024-09-12 04:55:00|4826.3|4824.3|4824.3|4822.3|4826.3|4824.3|4824.3|4822.3|233
1726117200000|2024-09-12 05:00:00|4824.8|4822.8|4823.3|4821.3|4825.8|4823.8|4823.3|4821.3|198
1726117500000|2024-09-12 05:05:00|4822.3|4820.3|4824.3|4822.3|4824.3|4822.3|4821.3|4819.3|424
1726117800000|2024-09-12 05:10:00|4823.3|4821.3|4825.3|4823.3|4825.3|4823.3|4823.3|4821.3|18
1726118100000|2024-09-12 05:15:00|4825.8|4823.8|4824.8|4822.8|4825.8|4823.8|4823.3|4821.3|122
1726118400000|2024-09-12 05:20:00|4824.3|4822.3|4826.3|4824.3|4827.3|4825.3|4824.3|4822.3|185
1726118700000|2024-09-12 05:25:00|4827.3|4825.3|4827.3|4825.3|4827.3|4825.3|4827.3|4825.3|61
1726119000000|2024-09-12 05:30:00|4828.3|4826.3|4826.3|4824.3|4828.3|4826.3|4826.3|4824.3|210
1726119300000|2024-09-12 05:35:00|4825.3|4823.3|4823.3|4821.3|4825.3|4823.3|4822.3|4820.3|259
1726119600000|2024-09-12 05:40:00|4823.8|4821.8|4825.3|4823.3|4825.3|4823.3|4823.3|4821.3|100
1726119900000|2024-09-12 05:45:00|4824.8|4822.8|4826.3|4824.3|4826.3|4824.3|4824.8|4822.8|260
1726120200000|2024-09-12 05:50:00|4825.3|4823.3|4828.3|4826.3|4830.3|4828.3|4825.3|4823.3|1028
1726120500000|2024-09-12 05:55:00|4825.3|4823.3|4826.8|4824.8|4829.3|4827.3|4825.3|4823.3|732
1726120800000|2024-09-12 06:00:00|4826.55|4825.05|4834.05|4832.55|4837.05|4835.55|4826.05|4824.55|3023
1726121100000|2024-09-12 06:05:00|4835.05|4833.55|4834.05|4832.55|4837.05|4835.55|4833.05|4831.55|1450
1726121400000|2024-09-12 06:10:00|4833.05|4831.55|4832.05|4830.55|4834.05|4832.55|4829.05|4827.55|760
1726121700000|2024-09-12 06:15:00|4831.55|4830.05|4827.05|4825.55|4833.05|4831.55|4827.05|4825.55|1175
1726122000000|2024-09-12 06:20:00|4828.05|4826.55|4828.05|4826.55|4828.05|4826.55|4825.05|4823.55|1085
1726122300000|2024-09-12 06:25:00|4827.05|4825.55|4827.05|4825.55|4827.05|4825.55|4826.05|4824.55|2602
1726122600000|2024-09-12 06:30:00|4826.05|4824.55|4831.05|4829.55|4831.05|4829.55|4825.05|4823.55|945
1726122900000|2024-09-12 06:35:00|4830.05|4828.55|4830.05|4828.55|4830.05|4828.55|4828.05|4826.55|659
1726123200000|2024-09-12 06:40:00|4828.05|4826.55|4826.05|4824.55|4829.05|4827.55|4826.05|4824.55|1680
1726123500000|2024-09-12 06:45:00|4827.05|4825.55|4822.05|4820.55|4827.05|4825.55|4822.05|4820.55|2180
1726123800000|2024-09-12 06:50:00|4823.05|4821.55|4823.05|4821.55|4824.05|4822.55|4822.05|4820.55|1151
1726124100000|2024-09-12 06:55:00|4822.05|4820.55|4821.05|4819.55|4823.05|4821.55|4819.05|4817.55|4383
1726124400000|2024-09-12 07:00:00|4822.05|4820.55|4828.05|4826.55|4828.05|4826.55|4822.05|4820.55|10718
1726124700000|2024-09-12 07:05:00|4829.05|4827.55|4826.05|4824.55|4830.05|4828.55|4824.05|4822.55|6465
1726125000000|2024-09-12 07:10:00|4825.55|4824.05|4827.05|4825.55|4830.05|4828.55|4825.05|4823.55|10502
1726125300000|2024-09-12 07:15:00|4826.05|4824.55|4822.05|4820.55|4827.05|4825.55|4822.05|4820.55|7239
1726125600000|2024-09-12 07:20:00|4821.05|4819.55|4828.05|4826.55|4830.05|4828.55|4821.05|4819.55|5079
1726125900000|2024-09-12 07:25:00|4829.05|4827.55|4837.05|4835.55|4838.05|4836.55|4828.05|4826.55|7551
1726126200000|2024-09-12 07:30:00|4836.05|4834.55|4832.05|4830.55|4837.05|4835.55|4828.05|4826.55|7425
1726126500000|2024-09-12 07:35:00|4831.05|4829.55|4828.05|4826.55|4833.05|4831.55|4827.05|4825.55|7091
1726126800000|2024-09-12 07:40:00|4827.88|4826.38|4830.88|4829.38|4830.88|4829.38|4825.88|4824.38|9177
1726127100000|2024-09-12 07:45:00|4828.88|4827.38|4823.88|4822.38|4828.88|4827.38|4823.88|4822.38|7256
1726127400000|2024-09-12 07:50:00|4824.38|4822.88|4822.88|4821.38|4826.88|4825.38|4822.88|4821.38|5641
1726127700000|2024-09-12 07:55:00|4821.88|4820.38|4819.88|4818.38|4822.88|4821.38|4818.88|4817.38|12414
1726128000000|2024-09-12 08:00:00|4819.38|4817.88|4817.88|4816.38|4820.88|4819.38|4814.88|4813.38|9154
1726128300000|2024-09-12 08:05:00|4818.88|4817.38|4821.88|4820.38|4821.88|4820.38|4816.88|4815.38|12796
1726128600000|2024-09-12 08:10:00|4822.88|4821.38|4816.88|4815.38|4822.88|4821.38|4816.88|4815.38|7543
1726128900000|2024-09-12 08:15:00|4817.88|4816.38|4815.88|4814.38|4819.88|4818.38|4814.88|4813.38|3282
1726129200000|2024-09-12 08:20:00|4816.88|4815.38|4818.88|4817.38|4819.88|4818.38|4815.88|4814.38|2878
1726129500000|2024-09-12 08:25:00|4819.88|4818.38|4814.88|4813.38|4820.88|4819.38|4814.88|4813.38|8497
1726129800000|2024-09-12 08:30:00|4815.88|4814.38|4819.88|4818.38|4819.88|4818.38|4814.88|4813.38|4109
1726130100000|2024-09-12 08:35:00|4818.88|4817.38|4819.88|4818.38|4821.88|4820.38|4817.88|4816.38|3137
1726130400000|2024-09-12 08:40:00|4818.88|4817.38|4823.88|4822.38|4824.88|4823.38|4817.88|4816.38|2471
1726130700000|2024-09-12 08:45:00|4822.88|4821.38|4819.88|4818.38|4822.88|4821.38|4818.88|4817.38|4086
1726131000000|2024-09-12 08:50:00|4818.88|4817.38|4821.88|4820.38|4822.88|4821.38|4818.88|4817.38|14051
1726131300000|2024-09-12 08:55:00|4820.88|4819.38|4820.88|4819.38|4820.88|4819.38|4815.88|4814.38|7078
1726131600000|2024-09-12 09:00:00|4819.88|4818.38|4818.88|4817.38|4820.88|4819.38|4817.88|4816.38|3340
1726131900000|2024-09-12 09:05:00|4819.88|4818.38|4826.88|4825.38|4826.88|4825.38|4819.88|4818.38|3680
1726132200000|2024-09-12 09:10:00|4827.88|4826.38|4830.88|4829.38|4831.88|4830.38|4827.88|4826.38|3135
1726132500000|2024-09-12 09:15:00|4831.88|4830.38|4833.38|4831.88|4833.88|4832.38|4830.88|4829.38|3746
1726132800000|2024-09-12 09:20:00|4833.88|4832.38|4835.88|4834.38|4836.38|4834.88|4832.88|4831.38|7512
1726133100000|2024-09-12 09:25:00|4834.88|4833.38|4836.88|4835.38|4837.88|4836.38|4833.88|4832.38|5197
1726133400000|2024-09-12 09:30:00|4835.88|4834.38|4836.88|4835.38|4836.88|4835.38|4834.88|4833.38|3399
1726133700000|2024-09-12 09:35:00|4837.88|4836.38|4833.88|4832.38|4837.88|4836.38|4833.88|4832.38|4496
1726134000000|2024-09-12 09:40:00|4834.88|4833.38|4830.88|4829.38|4835.88|4834.38|4830.88|4829.38|3419
1726134300000|2024-09-12 09:45:00|4831.88|4830.38|4826.88|4825.38|4831.88|4830.38|4823.88|4822.38|5972
1726134600000|2024-09-12 09:50:00|4827.88|4826.38|4830.88|4829.38|4830.88|4829.38|4825.88|4824.38|5315
1726134900000|2024-09-12 09:55:00|4829.88|4828.38|4830.88|4829.38|4830.88|4829.38|4828.88|4827.38|9444
1726135200000|2024-09-12 10:00:00|4830.38|4828.88|4830.88|4829.38|4831.88|4830.38|4828.88|4827.38|4636
1726135500000|2024-09-12 10:05:00|4831.88|4830.38|4831.38|4829.88|4832.88|4831.38|4830.88|4829.38|8666
1726135800000|2024-09-12 10:10:00|4831.88|4830.38|4833.88|4832.38|4834.88|4833.38|4831.88|4830.38|2084
1726136100000|2024-09-12 10:15:00|4832.88|4831.38|4829.88|4828.38|4832.88|4831.38|4829.88|4828.38|2197
1726136400000|2024-09-12 10:20:00|4830.88|4829.38|4828.88|4827.38|4830.88|4829.38|4828.88|4827.38|2710
1726136700000|2024-09-12 10:25:00|4827.88|4826.38|4825.88|4824.38|4829.38|4827.88|4825.88|4824.38|5197
1726137000000|2024-09-12 10:30:00|4824.88|4823.38|4826.88|4825.38|4827.88|4826.38|4824.88|4823.38|4353
1726137300000|2024-09-12 10:35:00|4827.88|4826.38|4827.88|4826.38|4831.88|4830.38|4827.88|4826.38|7790
1726137600000|2024-09-12 10:40:00|4828.88|4827.38|4832.88|4831.38|4832.88|4831.38|4827.88|4826.38|3363
1726137900000|2024-09-12 10:45:00|4831.88|4830.38|4829.88|4828.38|4832.88|4831.38|4828.88|4827.38|2933
1726138200000|2024-09-12 10:50:00|4828.88|4827.38|4828.88|4827.38|4828.88|4827.38|4824.88|4823.38|4830
1726138500000|2024-09-12 10:55:00|4829.88|4828.38|4829.88|4828.38|4830.88|4829.38|4827.88|4826.38|4063
1726138800000|2024-09-12 11:00:00|4828.88|4827.38|4823.88|4822.38|4829.88|4828.38|4822.88|4821.38|6516
1726139100000|2024-09-12 11:05:00|4823.38|4821.88|4824.88|4823.38|4825.88|4824.38|4822.88|4821.38|2907
1726139400000|2024-09-12 11:10:00|4824.38|4822.88|4824.88|4823.38|4826.88|4825.38|4823.88|4822.38|2162
1726139700000|2024-09-12 11:15:00|4823.88|4822.38|4824.88|4823.38|4825.88|4824.38|4822.88|4821.38|1982
1726140000000|2024-09-12 11:20:00|4823.88|4822.38|4823.88|4822.38|4824.88|4823.38|4822.88|4821.38|5154
1726140300000|2024-09-12 11:25:00|4822.88|4821.38|4824.38|4822.88|4825.88|4824.38|4822.88|4821.38|3015
1726140600000|2024-09-12 11:30:00|4823.88|4822.38|4823.88|4822.38|4824.88|4823.38|4822.88|4821.38|1907
1726140900000|2024-09-12 11:35:00|4824.88|4823.38|4822.88|4821.38|4826.88|4825.38|4821.88|4820.38|8809
1726141200000|2024-09-12 11:40:00|4823.13|4821.63|4826.13|4824.63|4826.13|4824.63|4823.13|4821.63|4423
1726141500000|2024-09-12 11:45:00|4826.63|4825.13|4828.13|4826.63|4829.13|4827.63|4824.13|4822.63|3353
1726141800000|2024-09-12 11:50:00|4827.13|4825.63|4830.13|4828.63|4830.13|4828.63|4826.13|4824.63|1627
1726142100000|2024-09-12 11:55:00|4831.13|4829.63|4831.13|4829.63|4832.13|4830.63|4830.13|4828.63|5049
1726142400000|2024-09-12 12:00:00|4832.13|4830.63|4834.13|4832.63|4834.13|4832.63|4831.13|4829.63|1975
1726142700000|2024-09-12 12:05:00|4833.13|4831.63|4837.13|4835.63|4837.13|4835.63|4833.13|4831.63|2769
1726143000000|2024-09-12 12:10:00|4836.13|4834.63|4834.63|4833.13|4836.63|4835.13|4834.13|4832.63|3228
1726143300000|2024-09-12 12:15:00|4835.13|4833.63|4831.13|4829.63|4835.13|4833.63|4830.13|4828.63|4493
1726143600000|2024-09-12 12:20:00|4832.13|4830.63|4830.13|4828.63|4832.13|4830.63|4829.13|4827.63|5789
1726143900000|2024-09-12 12:25:00|4831.13|4829.63|4832.13|4830.63|4833.13|4831.63|4830.13|4828.63|1872
1726144200000|2024-09-12 12:30:00|4832.63|4831.13|4819.13|4817.63|4833.13|4831.63|4818.13|4816.63|7977
1726144500000|2024-09-12 12:35:00|4819.63|4818.13|4813.13|4811.63|4820.13|4818.63|4810.13|4808.63|7384
1726144800000|2024-09-12 12:40:00|4812.13|4810.63|4821.13|4819.63|4822.13|4820.63|4810.13|4808.63|4724
1726145100000|2024-09-12 12:45:00|4822.13|4820.63|4816.63|4815.13|4825.13|4823.63|4815.13|4813.63|3581
1726145400000|2024-09-12 12:50:00|4817.13|4815.63|4814.13|4812.63|4818.13|4816.63|4813.63|4812.13|3763
1726145700000|2024-09-12 12:55:00|4815.13|4813.63|4814.13|4812.63|4817.13|4815.63|4813.13|4811.63|10951
1726146000000|2024-09-12 13:00:00|4813.13|4811.63|4812.13|4810.63|4816.13|4814.63|4811.13|4809.63|3750
1726146300000|2024-09-12 13:05:00|4813.13|4811.63|4816.13|4814.63|4818.13|4816.63|4812.13|4810.63|3567
1726146600000|2024-09-12 13:10:00|4815.13|4813.63|4814.13|4812.63|4818.13|4816.63|4812.13|4810.63|9491
1726146900000|2024-09-12 13:15:00|4815.13|4813.63|4811.13|4809.63|4817.13|4815.63|4810.13|4808.63|3411
1726147200000|2024-09-12 13:20:00|4812.13|4810.63|4808.13|4806.63|4813.13|4811.63|4808.13|4806.63|2721
1726147500000|2024-09-12 13:25:00|4808.63|4807.13|4800.13|4798.63|4809.13|4807.63|4799.13|4797.63|6836
1726147800000|2024-09-12 13:30:00|4799.63|4798.13|4803.13|4801.63|4806.13|4804.63|4795.13|4793.63|10887
1726148100000|2024-09-12 13:35:00|4802.13|4800.63|4801.13|4799.63|4808.13|4806.63|4800.13|4798.63|6605
1726148400000|2024-09-12 13:40:00|4802.13|4800.63|4798.13|4796.63|4806.13|4804.63|4798.13|4796.63|8435
1726148700000|2024-09-12 13:45:00|4799.13|4797.63|4787.13|4785.63|4801.13|4799.63|4787.13|4785.63|10179
1726149000000|2024-09-12 13:50:00|4788.13|4786.63|4794.63|4793.13|4796.13|4794.63|4782.13|4780.63|14040
1726149300000|2024-09-12 13:55:00|4795.13|4793.63|4795.13|4793.63|4797.13|4795.63|4791.13|4789.63|8255
1726149600000|2024-09-12 14:00:00|4796.13|4794.63|4793.13|4791.63|4797.13|4795.63|4791.13|4789.63|6855
1726149900000|2024-09-12 14:05:00|4794.13|4792.63|4800.13|4798.63|4800.13|4798.63|4793.13|4791.63|12720
1726150200000|2024-09-12 14:10:00|4800.12|4798.62|4811.12|4809.62|4813.12|4811.62|4799.12|4797.62|11849
1726150500000|2024-09-12 14:15:00|4812.12|4810.62|4813.12|4811.62|4816.62|4815.12|4809.12|4807.62|17094
1726150800000|2024-09-12 14:20:00|4814.12|4812.62|4808.12|4806.62|4815.12|4813.62|4808.12|4806.62|8439
1726151100000|2024-09-12 14:25:00|4809.12|4807.62|4808.12|4806.62|4810.12|4808.62|4804.12|4802.62|11275
1726151400000|2024-09-12 14:30:00|4809.12|4807.62|4813.12|4811.62|4813.12|4811.62|4807.12|4805.62|9610
1726151700000|2024-09-12 14:35:00|4812.12|4810.62|4808.12|4806.62|4812.12|4810.62|4803.12|4801.62|7034
1726152000000|2024-09-12 14:40:00|4809.12|4807.62|4813.12|4811.62|4813.12|4811.62|4807.12|4805.62|5620
1726152300000|2024-09-12 14:45:00|4812.12|4810.62|4815.12|4813.62|4815.12|4813.62|4812.12|4810.62|5959
1726152600000|2024-09-12 14:50:00|4814.12|4812.62|4816.12|4814.62|4817.12|4815.62|4813.12|4811.62|7454
1726152900000|2024-09-12 14:55:00|4817.12|4815.62|4806.12|4804.62|4819.12|4817.62|4806.12|4804.62|13102
1726153200000|2024-09-12 15:00:00|4807.12|4805.62|4809.12|4807.62|4810.12|4808.62|4804.12|4802.62|7388
1726153500000|2024-09-12 15:05:00|4808.12|4806.62|4811.12|4809.62|4814.12|4812.62|4808.12|4806.62|6703
1726153800000|2024-09-12 15:10:00|4810.12|4808.62|4815.12|4813.62|4816.12|4814.62|4809.12|4807.62|6757
1726154100000|2024-09-12 15:15:00|4814.12|4812.62|4812.12|4810.62|4816.12|4814.62|4810.12|4808.62|7385
1726154400000|2024-09-12 15:20:00|4813.12|4811.62|4811.12|4809.62|4813.12|4811.62|4809.12|4807.62|12041
1726154700000|2024-09-12 15:25:00|4810.12|4808.62|4810.12|4808.62|4811.12|4809.62|4807.12|4805.62|13912
1726155000000|2024-09-12 15:30:00|4809.12|4807.62|4813.12|4811.62|4814.12|4812.62|4808.12|4806.62|33467
1726155300000|2024-09-12 15:35:00|4814.12|4812.62|4814.12|4812.62|4817.12|4815.62|4814.12|4812.62|21419
1726155600000|2024-09-12 15:40:00|4815.12|4813.62|4811.12|4809.62|4818.12|4816.62|4810.62|4809.12|6486
1726155900000|2024-09-12 15:45:00|4812.12|4810.62|4809.12|4807.62|4812.12|4810.62|4809.12|4807.62|8986
1726156200000|2024-09-12 15:50:00|4810.12|4808.62|4810.12|4808.62|4812.12|4810.62|4808.12|4806.62|5695
1726156500000|2024-09-12 15:55:00|4811.12|4809.62|4807.12|4805.62|4814.12|4812.62|4805.12|4803.62|8277
1726156800000|2024-09-12 16:00:00|4806.12|4804.62|4812.12|4810.62|4812.12|4810.62|4805.12|4803.62|11902
1726157100000|2024-09-12 16:05:00|4811.12|4809.62|4812.12|4810.62|4812.12|4810.62|4809.12|4807.62|1641
1726157400000|2024-09-12 16:10:00|4811.12|4809.62|4813.12|4811.62|4813.12|4811.62|4811.12|4809.62|1495
1726157700000|2024-09-12 16:15:00|4814.12|4812.62|4815.12|4813.62|4815.12|4813.62|4814.12|4812.62|4771
1726158000000|2024-09-12 16:20:00|4814.12|4812.62|4816.12|4814.62|4818.12|4816.62|4814.12|4812.62|2565
1726158300000|2024-09-12 16:25:00|4815.62|4814.12|4816.12|4814.62|4818.12|4816.62|4815.12|4813.62|903
1726158600000|2024-09-12 16:30:00|4815.12|4813.62|4817.12|4815.62|4817.12|4815.62|4815.12|4813.62|315
1726158900000|2024-09-12 16:35:00|4816.12|4814.62|4815.12|4813.62|4818.12|4816.62|4815.12|4813.62|921
1726159200000|2024-09-12 16:40:00|4816.12|4814.62|4819.12|4817.62|4819.12|4817.62|4814.12|4812.62|1311
1726159500000|2024-09-12 16:45:00|4818.12|4816.62|4822.12|4820.62|4822.12|4820.62|4818.12|4816.62|1027
1726159800000|2024-09-12 16:50:00|4823.12|4821.62|4827.62|4826.12|4828.12|4826.62|4822.12|4820.62|2083
1726160100000|2024-09-12 16:55:00|4827.12|4825.62|4828.62|4827.12|4829.12|4827.62|4825.12|4823.62|1853
1726160400000|2024-09-12 17:00:00|4828.12|4826.62|4829.62|4828.12|4830.12|4828.62|4828.12|4826.62|694
1726160700000|2024-09-12 17:05:00|4830.12|4828.62|4829.12|4827.62|4830.12|4828.62|4828.12|4826.62|916
1726161000000|2024-09-12 17:10:00|4829.62|4828.12|4830.12|4828.62|4830.12|4828.62|4828.12|4826.62|551
1726161300000|2024-09-12 17:15:00|4831.12|4829.62|4830.12|4828.62|4831.12|4829.62|4829.12|4827.62|415
1726161600000|2024-09-12 17:20:00|4829.62|4828.12|4834.12|4832.62|4834.12|4832.62|4828.12|4826.62|2441
1726161900000|2024-09-12 17:25:00|4833.12|4831.62|4832.12|4830.62|4834.12|4832.62|4831.12|4829.62|759
1726162200000|2024-09-12 17:30:00|4833.12|4831.62|4834.12|4832.62|4834.12|4832.62|4832.12|4830.62|483
1726162500000|2024-09-12 17:35:00|4835.12|4833.62|4835.12|4833.62|4835.12|4833.62|4834.12|4832.62|1061
1726162800000|2024-09-12 17:40:00|4834.12|4832.62|4834.12|4832.62|4835.12|4833.62|4834.12|4832.62|1112
1726163100000|2024-09-12 17:45:00|4835.12|4833.62|4835.12|4833.62|4836.12|4834.62|4834.12|4832.62|515
1726163400000|2024-09-12 17:50:00|4835.62|4834.12|4838.12|4836.62|4838.12|4836.62|4835.12|4833.62|1025
1726163700000|2024-09-12 17:55:00|4837.12|4835.62|4836.12|4834.62|4838.12|4836.62|4834.12|4832.62|908
1726164000000|2024-09-12 18:00:00|4835.12|4833.62|4837.12|4835.62|4838.12|4836.62|4835.12|4833.62|288
1726164300000|2024-09-12 18:05:00|4836.12|4834.62|4832.12|4830.62|4837.12|4835.62|4831.12|4829.62|411
1726164600000|2024-09-12 18:10:00|4832.62|4831.12|4832.12|4830.62|4833.12|4831.62|4831.12|4829.62|445
1726164900000|2024-09-12 18:15:00|4832.62|4831.12|4831.12|4829.62|4833.12|4831.62|4831.12|4829.62|217
1726165200000|2024-09-12 18:20:00|4831.62|4830.12|4834.12|4832.62|4834.12|4832.62|4831.12|4829.62|460
1726165500000|2024-09-12 18:25:00|4835.12|4833.62|4833.12|4831.62|4835.12|4833.62|4832.12|4830.62|400
1726165800000|2024-09-12 18:30:00|4832.62|4831.12|4832.12|4830.62|4833.62|4832.12|4830.12|4828.62|353
1726166100000|2024-09-12 18:35:00|4833.12|4831.62|4833.12|4831.62|4834.12|4832.62|4832.62|4831.12|209
1726166400000|2024-09-12 18:40:00|4832.12|4830.62|4832.12|4830.62|4833.12|4831.62|4831.12|4829.62|242
1726166700000|2024-09-12 18:45:00|4831.12|4829.62|4829.12|4827.62|4832.12|4830.62|4829.12|4827.62|492
1726167000000|2024-09-12 18:50:00|4829.62|4828.12|4823.12|4821.62|4830.12|4828.62|4817.12|4815.62|2092
1726167300000|2024-09-12 18:55:00|4824.12|4822.62|4827.12|4825.62|4827.12|4825.62|4823.12|4821.62|1052
1726167600000|2024-09-12 19:00:00|4826.62|4825.12|4826.12|4824.62|4827.12|4825.62|4825.62|4824.12|242
1726167900000|2024-09-12 19:05:00|4827.12|4825.62|4828.12|4826.62|4828.12|4826.62|4826.12|4824.62|284
1726168200000|2024-09-12 19:10:00|4827.62|4826.12|4828.12|4826.62|4829.12|4827.62|4827.12|4825.62|178
1726168500000|2024-09-12 19:15:00|4827.62|4826.12|4828.12|4826.62|4829.12|4827.62|4827.12|4825.62|228
1726168800000|2024-09-12 19:20:00|4827.62|4826.12|4827.12|4825.62|4828.12|4826.62|4826.12|4824.62|267
1726169100000|2024-09-12 19:25:00|4828.12|4826.62|4827.12|4825.62|4828.12|4826.62|4825.12|4823.62|352
1726169400000|2024-09-12 19:30:00|4826.12|4824.62|4825.12|4823.62|4827.12|4825.62|4825.12|4823.62|770
1726169700000|2024-09-12 19:35:00|4825.62|4824.12|4826.12|4824.62|4827.12|4825.62|4825.62|4824.12|502
1726170000000|2024-09-12 19:40:00|4826.62|4825.12|4827.12|4825.62|4828.12|4826.62|4826.12|4824.62|827
1726170300000|2024-09-12 19:45:00|4827.62|4826.12|4825.12|4823.62|4828.12|4826.62|4824.12|4822.62|1446
1726170600000|2024-09-12 19:50:00|4824.12|4822.62|4825.12|4823.62|4827.12|4825.62|4824.12|4822.62|960
1726170900000|2024-09-12 19:55:00|4826.12|4824.62|4830.12|4828.62|4830.12|4828.62|4826.12|4824.62|1576
1726171200000|2024-09-12 20:00:00|4831.77|4828.77|4829.17|4826.17|4831.97|4828.97|4828.47|4825.47|51
1726171500000|2024-09-12 20:05:00|4829.07|4826.07|4825.07|4822.07|4829.07|4826.07|4823.97|4820.97|0
1726171800000|2024-09-12 20:10:00|4825.27|4822.27|4825.47|4822.47|4826.17|4823.17|4823.97|4820.97|0
1726172100000|2024-09-12 20:15:00|4825.57|4822.57|4826.77|4823.77|4826.77|4823.77|4824.87|4821.87|0
1726172400000|2024-09-12 20:20:00|4826.67|4823.67|4826.97|4823.97|4826.97|4823.97|4826.17|4823.17|0
1726172700000|2024-09-12 20:25:00|4826.87|4823.87|4828.47|4825.47|4829.07|4826.07|4826.77|4823.77|0
1726173000000|2024-09-12 20:30:00|4828.27|4825.27|4827.87|4824.87|4828.97|4825.97|4827.37|4824.37|0
1726173300000|2024-09-12 20:35:00|4827.67|4824.67|4827.97|4824.97|4828.27|4825.27|4827.27|4824.27|0
1726173600000|2024-09-12 20:40:00|4828.07|4825.07|4828.67|4825.67|4829.17|4826.17|4827.87|4824.87|0
1726173900000|2024-09-12 20:45:00|4828.57|4825.57|4826.57|4823.57|4828.67|4825.67|4826.57|4823.57|0
1726174200000|2024-09-12 20:50:00|4826.67|4823.67|4827.17|4824.17|4828.07|4825.07|4826.67|4823.67|0
1726174500000|2024-09-12 20:55:00|4826.97|4823.97|4825.47|4822.47|4827.67|4824.67|4825.37|4822.37|0
1726174800000|2024-09-12 21:00:00|4825.27|4822.27|4825.17|4822.17|4825.27|4822.27|4825.17|4822.17|0
1726175100000|2024-09-12 21:05:00|4825.57|4822.57|4826.07|4823.07|4826.67|4823.67|4825.27|4822.27|0
1726175400000|2024-09-12 21:10:00|4825.87|4822.87|4825.47|4822.47|4826.07|4823.07|4825.07|4822.07|0
1726175700000|2024-09-12 21:15:00|4825.77|4822.77|4826.57|4823.57|4826.57|4823.57|4825.77|4822.77|0
1726176000000|2024-09-12 21:20:00|4826.07|4823.07|4826.07|4823.07|4826.87|4823.87|4826.07|4823.07|0
1726176300000|2024-09-12 21:25:00|4826.47|4823.47|4826.47|4823.47|4826.77|4823.77|4826.47|4823.47|0
1726176600000|2024-09-12 21:30:00|4826.37|4823.37|4825.97|4822.97|4826.37|4823.37|4825.97|4822.97|0
1726176900000|2024-09-12 21:35:00|4826.17|4823.17|4825.97|4822.97|4826.27|4823.27|4825.97|4822.97|0
1726177200000|2024-09-12 21:40:00|4825.87|4822.87|4826.8|4823.8|4827|4824|4825.87|4822.87|0
1726177500000|2024-09-12 21:45:00|4826.6|4823.6|4826.8|4823.8|4826.8|4823.8|4826.6|4823.6|0
1726177800000|2024-09-12 21:50:00|4826.6|4823.6|4826.3|4823.3|4826.6|4823.6|4826.2|4823.2|0
1726178100000|2024-09-12 21:55:00|4826.2|4823.2|4826.5|4823.5|4826.6|4823.6|4826.2|4823.2|0
1726178400000|2024-09-12 22:00:00|4828.1|4825.1|4828.9|4825.9|4829|4826|4827.3|4824.3|0
1726178700000|2024-09-12 22:05:00|4828.8|4825.8|4828.2|4825.2|4829.2|4826.2|4827.9|4824.9|0
1726179000000|2024-09-12 22:10:00|4828.3|4825.3|4829.8|4826.8|4829.9|4826.9|4828.3|4825.3|0
1726179300000|2024-09-12 22:15:00|4829.9|4826.9|4829.7|4826.7|4830.1|4827.1|4829.5|4826.5|0
1726179600000|2024-09-12 22:20:00|4829.8|4826.8|4829.2|4826.2|4830.3|4827.3|4829.2|4826.2|0
1726179900000|2024-09-12 22:25:00|4829.5|4826.5|4830.6|4827.6|4830.9|4827.9|4829.5|4826.5|0
1726180200000|2024-09-12 22:30:00|4830.5|4827.5|4830.3|4827.3|4831.2|4828.2|4830.3|4827.3|0
1726180500000|2024-09-12 22:35:00|4830.2|4827.2|4830.2|4827.2|4830.3|4827.3|4829.5|4826.5|0
1726180800000|2024-09-12 22:40:00|4830.3|4827.3|4831|4828|4831.2|4828.2|4830.3|4827.3|0
1726181100000|2024-09-12 22:45:00|4831.1|4828.1|4831.8|4828.8|4832.5|4829.5|4831|4828|0
1726181400000|2024-09-12 22:50:00|4831.6|4828.6|4832|4829|4832.3|4829.3|4831.6|4828.6|0
1726181700000|2024-09-12 22:55:00|4831.8|4828.8|4831.8|4828.8|4832.3|4829.3|4831.6|4828.6|0
1726182000000|2024-09-12 23:00:00|4831.7|4828.7|4833.3|4830.3|4833.3|4830.3|4831.7|4828.7|0
1726182300000|2024-09-12 23:05:00|4834|4831|4834.1|4831.1|4835.5|4832.5|4833.6|4830.6|0
1726182600000|2024-09-12 23:10:00|4834|4831|4832.8|4829.8|4834.1|4831.1|4832.8|4829.8|0
1726182900000|2024-09-12 23:15:00|4833|4830|4832.6|4829.6|4833.2|4830.2|4832.1|4829.1|0
1726183200000|2024-09-12 23:20:00|4832.4|4829.4|4832.1|4829.1|4832.6|4829.6|4831.7|4828.7|0
1726183500000|2024-09-12 23:25:00|4832.2|4829.2|4832.8|4829.8|4833|4830|4832.1|4829.1|0
1726183800000|2024-09-12 23:30:00|4832.7|4829.7|4833.2|4830.2|4833.2|4830.2|4832.6|4829.6|0
1726184100000|2024-09-12 23:35:00|4833|4830|4833|4830|4833|4830|4832.8|4829.8|0
1726184400000|2024-09-12 23:40:00|4832.8|4829.8|4834.1|4831.1|4834.3|4831.3|4832.7|4829.7|0
1726184700000|2024-09-12 23:45:00|4834|4831|4835.4|4832.4|4835.6|4832.6|4833.5|4830.5|0
1726185000000|2024-09-12 23:50:00|4835.5|4832.5|4833|4830|4835.8|4832.8|4832.8|4829.8|0
1726185300000|2024-09-12 23:55:00|4834.1|4831.1|4832.2|4829.2|4834.3|4831.3|4832.1|4829.1|0
1726185600000|2024-09-13 00:00:00|4832.4|4829.4|4831.8|4828.8|4833.9|4830.9|4831.8|4828.8|0
1726185900000|2024-09-13 00:05:00|4832|4829|4831.5|4828.5|4833.1|4830.1|4831.4|4828.4|0
1726186200000|2024-09-13 00:10:00|4831.4|4828.4|4832.3|4829.3|4833.2|4830.2|4831|4828|0
1726186500000|2024-09-13 00:15:00|4832.1|4829.1|4828.4|4826.4|4832.9|4830.9|4827.9|4825.9|662
1726186800000|2024-09-13 00:20:00|4828.9|4826.9|4831.9|4829.9|4831.9|4829.9|4827.9|4825.9|286
1726187100000|2024-09-13 00:25:00|4831.4|4829.4|4831.9|4829.9|4833.9|4831.9|4830.9|4828.9|128
1726187400000|2024-09-13 00:30:00|4830.9|4828.9|4834.9|4832.9|4834.9|4832.9|4830.9|4828.9|130
1726187700000|2024-09-13 00:35:00|4833.9|4831.9|4833.9|4831.9|4835.9|4833.9|4833.9|4831.9|90
1726188000000|2024-09-13 00:40:00|4834.9|4832.9|4832.9|4830.9|4834.9|4832.9|4832.9|4830.9|98
1726188300000|2024-09-13 00:45:00|4833.4|4831.4|4833.9|4831.9|4833.9|4831.9|4831.9|4829.9|85
1726188600000|2024-09-13 00:50:00|4834.9|4832.9|4834.9|4832.9|4835.9|4833.9|4834.9|4832.9|91
1726188900000|2024-09-13 00:55:00|4834.4|4832.4|4834.9|4832.9|4835.9|4833.9|4833.9|4831.9|76
1726189200000|2024-09-13 01:00:00|4835.9|4833.9|4830.9|4828.9|4835.9|4833.9|4830.9|4828.9|160
1726189500000|2024-09-13 01:05:00|4831.4|4829.4|4831.9|4829.9|4832.9|4830.9|4829.9|4827.9|143
1726189800000|2024-09-13 01:10:00|4831.4|4829.4|4829.9|4827.9|4831.4|4829.4|4829.9|4827.9|92
1726190100000|2024-09-13 01:15:00|4828.9|4826.9|4828.9|4826.9|4829.4|4827.4|4827.9|4825.9|119
1726190400000|2024-09-13 01:20:00|4829.4|4827.4|4829.9|4827.9|4829.9|4827.9|4828.4|4826.4|56
1726190700000|2024-09-13 01:25:00|4830.9|4828.9|4830.9|4828.9|4831.9|4829.9|4829.9|4827.9|24
1726191000000|2024-09-13 01:30:00|4831.4|4829.4|4831.9|4829.9|4831.9|4829.9|4829.9|4827.9|93
1726191300000|2024-09-13 01:35:00|4831.4|4829.4|4830.9|4828.9|4831.9|4829.9|4829.9|4827.9|51
1726191600000|2024-09-13 01:40:00|4831.4|4829.4|4829.9|4827.9|4831.9|4829.9|4828.9|4826.9|64
1726191900000|2024-09-13 01:45:00|4828.9|4826.9|4829.9|4827.9|4829.9|4827.9|4828.9|4826.9|19
1726192200000|2024-09-13 01:50:00|4830.9|4828.9|4831.9|4829.9|4831.9|4829.9|4829.9|4827.9|36
1726192500000|2024-09-13 01:55:00|4831.4|4829.4|4829.9|4827.9|4831.9|4829.9|4829.9|4827.9|28
1726192800000|2024-09-13 02:00:00|4828.9|4826.9|4829.9|4827.9|4830.4|4828.4|4828.9|4826.9|16
1726193100000|2024-09-13 02:05:00|4828.9|4826.9|4828.9|4826.9|4828.9|4826.9|4828.9|4826.9|4
1726193400000|2024-09-13 02:10:00|4829.9|4827.9|4827.9|4825.9|4829.9|4827.9|4827.9|4825.9|51
1726193700000|2024-09-13 02:15:00|4827.4|4825.4|4825.9|4823.9|4827.4|4825.4|4825.9|4823.9|27
1726194000000|2024-09-13 02:20:00|4826.9|4824.9|4826.4|4824.4|4826.9|4824.9|4825.9|4823.9|121
1726194300000|2024-09-13 02:25:00|4825.9|4823.9|4825.9|4823.9|4826.9|4824.9|4825.9|4823.9|4
1726194600000|2024-09-13 02:30:00|4826.4|4824.4|4825.9|4823.9|4826.9|4824.9|4825.9|4823.9|8
1726194900000|2024-09-13 02:35:00|4825.4|4823.4|4824.9|4822.9|4825.4|4823.4|4824.9|4822.9|117
1726195200000|2024-09-13 02:40:00|4823.9|4821.9|4824.9|4822.9|4824.9|4822.9|4823.9|4821.9|53
1726195500000|2024-09-13 02:45:00|||||||||42
1726195800000|2024-09-13 02:50:00|4825.4|4823.4|4825.4|4823.4|4825.9|4823.9|4824.9|4822.9|37
1726196100000|2024-09-13 02:55:00|4825.9|4823.9|4824.9|4822.9|4825.9|4823.9|4824.9|4822.9|3
1726196400000|2024-09-13 03:00:00|4825.4|4823.4|4825.9|4823.9|4825.9|4823.9|4825.4|4823.4|30
1726196700000|2024-09-13 03:05:00|4826.9|4824.9|4826.9|4824.9|4826.9|4824.9|4826.9|4824.9|14
1726197000000|2024-09-13 03:10:00|4827.4|4825.4|4827.4|4825.4|4828.9|4826.9|4826.9|4824.9|153
1726197300000|2024-09-13 03:15:00|4827.9|4825.9|4827.9|4825.9|4827.9|4825.9|4826.9|4824.9|22
1726197600000|2024-09-13 03:20:00|4828.9|4826.9|4828.9|4826.9|4829.4|4827.4|4828.9|4826.9|37
1726197900000|2024-09-13 03:25:00|4829.9|4827.9|4828.4|4826.4|4829.9|4827.9|4828.4|4826.4|41
1726198200000|2024-09-13 03:30:00|4828.9|4826.9|4827.9|4825.9|4828.9|4826.9|4827.4|4825.4|13
1726198500000|2024-09-13 03:35:00|4828.9|4826.9|4828.9|4826.9|4828.9|4826.9|4828.9|4826.9|7
1726198800000|2024-09-13 03:40:00|||||||||17
1726199100000|2024-09-13 03:45:00|||||||||4
1726199400000|2024-09-13 03:50:00|4829.4|4827.4|4828.9|4826.9|4829.9|4827.9|4828.9|4826.9|53
1726199700000|2024-09-13 03:55:00|4829.4|4827.4|4828.9|4826.9|4829.9|4827.9|4828.9|4826.9|12
1726200000000|2024-09-13 04:00:00|||||||||14
1726200300000|2024-09-13 04:05:00|4828.4|4826.4|4827.9|4825.9|4828.9|4826.9|4827.9|4825.9|10
1726200600000|2024-09-13 04:10:00|4828.4|4826.4|4828.9|4826.9|4828.9|4826.9|4828.4|4826.4|4
1726200900000|2024-09-13 04:15:00|4829.9|4827.9|4828.9|4826.9|4829.9|4827.9|4828.9|4826.9|12
1726201200000|2024-09-13 04:20:00|4827.9|4825.9|4827.9|4825.9|4827.9|4825.9|4827.9|4825.9|26
1726201500000|2024-09-13 04:25:00|4826.9|4824.9|4827.9|4825.9|4827.9|4825.9|4826.9|4824.9|408
1726201800000|2024-09-13 04:30:00|4828.9|4826.9|4827.9|4825.9|4828.9|4826.9|4827.9|4825.9|1281
1726202100000|2024-09-13 04:35:00|4826.9|4824.9|4828.9|4826.9|4828.9|4826.9|4826.9|4824.9|29
1726202400000|2024-09-13 04:40:00|4828.4|4826.4|4829.9|4827.9|4830.9|4828.9|4827.9|4825.9|69
1726202700000|2024-09-13 04:45:00|4830.4|4828.4|4830.4|4828.4|4830.9|4828.9|4829.9|4827.9|47
1726203000000|2024-09-13 04:50:00|4830.9|4828.9|4830.9|4828.9|4830.9|4828.9|4830.9|4828.9|2
1726203300000|2024-09-13 04:55:00|4830.4|4828.4|4829.9|4827.9|4830.4|4828.4|4829.9|4827.9|39
1726203600000|2024-09-13 05:00:00|4828.4|4826.4|4830.9|4828.9|4830.9|4828.9|4828.4|4826.4|197
1726203900000|2024-09-13 05:05:00|4831.9|4829.9|4834.9|4832.9|4834.9|4832.9|4829.4|4827.4|272
1726204200000|2024-09-13 05:10:00|4834.4|4832.4|4833.9|4831.9|4834.4|4832.4|4832.9|4830.9|59
1726204500000|2024-09-13 05:15:00|4833.4|4831.4|4832.9|4830.9|4833.9|4831.9|4831.9|4829.9|62
1726204800000|2024-09-13 05:20:00|||||||||1
1726205100000|2024-09-13 05:25:00|4833.9|4831.9|4833.9|4831.9|4834.9|4832.9|4833.9|4831.9|66
1726205400000|2024-09-13 05:30:00|4832.9|4830.9|4835.4|4833.4|4835.4|4833.4|4832.9|4830.9|192
1726205700000|2024-09-13 05:35:00|4835.9|4833.9|4833.9|4831.9|4835.9|4833.9|4832.9|4830.9|213
1726206000000|2024-09-13 05:40:00|4833.4|4831.4|4833.9|4831.9|4835.9|4833.9|4832.9|4830.9|158
1726206300000|2024-09-13 05:45:00|4832.9|4830.9|4830.9|4828.9|4832.9|4830.9|4830.9|4828.9|57
1726206600000|2024-09-13 05:50:00|4831.4|4829.4|4831.9|4829.9|4832.9|4830.9|4829.4|4827.4|194
1726206900000|2024-09-13 05:55:00|4830.9|4828.9|4827.4|4825.4|4831.9|4829.9|4826.9|4824.9|365
1726207200000|2024-09-13 06:00:00|4827.15|4825.65|4829.65|4828.15|4829.65|4828.15|4824.65|4823.15|678
1726207500000|2024-09-13 06:05:00|4828.65|4827.15|4825.65|4824.15|4829.65|4828.15|4824.65|4823.15|685
1726207800000|2024-09-13 06:10:00|4824.65|4823.15|4825.65|4824.15|4825.65|4824.15|4823.65|4822.15|289
1726208100000|2024-09-13 06:15:00|4824.65|4823.15|4822.65|4821.15|4825.65|4824.15|4822.65|4821.15|983
1726208400000|2024-09-13 06:20:00|4823.65|4822.15|4823.65|4822.15|4825.65|4824.15|4822.65|4821.15|1219
1726208700000|2024-09-13 06:25:00|4823.15|4821.65|4821.65|4820.15|4823.65|4822.15|4821.65|4820.15|883
1726209000000|2024-09-13 06:30:00|4822.65|4821.15|4821.65|4820.15|4823.15|4821.65|4820.65|4819.15|1324
1726209300000|2024-09-13 06:35:00|4820.65|4819.15|4818.65|4817.15|4821.65|4820.15|4817.65|4816.15|1049
1726209600000|2024-09-13 06:40:00|4817.65|4816.15|4819.65|4818.15|4819.65|4818.15|4817.65|4816.15|274
1726209900000|2024-09-13 06:45:00|4820.15|4818.65|4822.65|4821.15|4822.65|4821.15|4818.65|4817.15|713
1726210200000|2024-09-13 06:50:00|4821.65|4820.15|4819.65|4818.15|4823.65|4822.15|4819.65|4818.15|2201
1726210500000|2024-09-13 06:55:00|4820.65|4819.15|4819.65|4818.15|4821.65|4820.15|4819.65|4818.15|1241
1726210800000|2024-09-13 07:00:00|4820.65|4819.15|4822.65|4821.15|4823.65|4822.15|4819.65|4818.15|7178
1726211100000|2024-09-13 07:05:00|4823.65|4822.15|4828.65|4827.15|4829.65|4828.15|4823.65|4822.15|5323
1726211400000|2024-09-13 07:10:00|4829.65|4828.15|4831.65|4830.15|4833.65|4832.15|4828.65|4827.15|5880
1726211700000|2024-09-13 07:15:00|4831.15|4829.65|4832.65|4831.15|4833.65|4832.15|4829.65|4828.15|3091
1726212000000|2024-09-13 07:20:00|4833.65|4832.15|4838.65|4837.15|4838.65|4837.15|4833.65|4832.15|15311
1726212300000|2024-09-13 07:25:00|4839.65|4838.15|4845.65|4844.15|4847.65|4846.15|4836.65|4835.15|10192
1726212600000|2024-09-13 07:30:00|4846.65|4845.15|4840.65|4839.15|4848.65|4847.15|4839.65|4838.15|5988
1726212900000|2024-09-13 07:35:00|4841.65|4840.15|4840.65|4839.15|4843.65|4842.15|4840.65|4839.15|6246
1726213200000|2024-09-13 07:40:00|4840.22|4838.72|4839.22|4837.72|4843.22|4841.72|4839.22|4837.72|2208
1726213500000|2024-09-13 07:45:00|4840.22|4838.72|4833.22|4831.72|4840.22|4838.72|4833.22|4831.72|3858
1726213800000|2024-09-13 07:50:00|4832.22|4830.72|4830.22|4828.72|4836.22|4834.72|4830.22|4828.72|7886
1726214100000|2024-09-13 07:55:00|4831.22|4829.72|4829.22|4827.72|4832.22|4830.72|4829.22|4827.72|3315
1726214400000|2024-09-13 08:00:00|4828.22|4826.72|4825.22|4823.72|4829.22|4827.72|4824.22|4822.72|7944
1726214700000|2024-09-13 08:05:00|4826.22|4824.72|4830.22|4828.72|4830.22|4828.72|4825.22|4823.72|10379
1726215000000|2024-09-13 08:10:00|4829.22|4827.72|4834.22|4832.72|4834.22|4832.72|4827.22|4825.72|5565
1726215300000|2024-09-13 08:15:00|4833.22|4831.72|4833.22|4831.72|4834.22|4832.72|4828.72|4827.22|2213
1726215600000|2024-09-13 08:20:00|4832.22|4830.72|4830.22|4828.72|4832.22|4830.72|4829.22|4827.72|5728
1726215900000|2024-09-13 08:25:00|4829.22|4827.72|4827.22|4825.72|4830.22|4828.72|4827.22|4825.72|2189
1726216200000|2024-09-13 08:30:00|4827.72|4826.22|4824.22|4822.72|4829.22|4827.72|4824.22|4822.72|28693
1726216500000|2024-09-13 08:35:00|4823.22|4821.72|4827.22|4825.72|4827.22|4825.72|4823.22|4821.72|1760
1726216800000|2024-09-13 08:40:00|4828.22|4826.72|4828.22|4826.72|4829.22|4827.72|4826.22|4824.72|12429
1726217100000|2024-09-13 08:45:00|4829.22|4827.72|4831.22|4829.72|4831.22|4829.72|4827.22|4825.72|2099
1726217400000|2024-09-13 08:50:00|4830.22|4828.72|4824.22|4822.72|4830.22|4828.72|4824.22|4822.72|1851
1726217700000|2024-09-13 08:55:00|4825.22|4823.72|4823.22|4821.72|4825.22|4823.72|4821.22|4819.72|4463
1726218000000|2024-09-13 09:00:00|4824.22|4822.72|4825.22|4823.72|4825.72|4824.22|4821.22|4819.72|2056
1726218300000|2024-09-13 09:05:00|4826.22|4824.72|4828.22|4826.72|4828.22|4826.72|4823.22|4821.72|4251
1726218600000|2024-09-13 09:10:00|4828.72|4827.22|4830.22|4828.72|4830.22|4828.72|4827.22|4825.72|15397
1726218900000|2024-09-13 09:15:00|4829.22|4827.72|4829.22|4827.72|4830.22|4828.72|4827.22|4825.72|13910
1726219200000|2024-09-13 09:20:00|4828.22|4826.72|4829.22|4827.72|4830.22|4828.72|4828.22|4826.72|1441
1726219500000|2024-09-13 09:25:00|4829.72|4828.22|4828.22|4826.72|4830.22|4828.72|4827.22|4825.72|2737
1726219800000|2024-09-13 09:30:00|4829.22|4827.72|4831.22|4829.72|4831.22|4829.72|4828.22|4826.72|1101
1726220100000|2024-09-13 09:35:00|4831.72|4830.22|4832.22|4830.72|4833.22|4831.72|4830.22|4828.72|2324
1726220400000|2024-09-13 09:40:00|4833.22|4831.72|4831.22|4829.72|4834.22|4832.72|4831.22|4829.72|8969
1726220700000|2024-09-13 09:45:00|4830.22|4828.72|4829.22|4827.72|4832.22|4830.72|4829.22|4827.72|6636
1726221000000|2024-09-13 09:50:00|4830.22|4828.72|4831.22|4829.72|4831.22|4829.72|4827.22|4825.72|7974
1726221300000|2024-09-13 09:55:00|4830.22|4828.72|4828.22|4826.72|4830.22|4828.72|4827.22|4825.72|10790
1726221600000|2024-09-13 10:00:00|4827.22|4825.72|4826.22|4824.72|4829.22|4827.72|4826.22|4824.72|4505
1726221900000|2024-09-13 10:05:00|4825.22|4823.72|4830.22|4828.72|4830.22|4828.72|4825.22|4823.72|1988
1726222200000|2024-09-13 10:10:00|4829.72|4828.22|4831.22|4829.72|4832.22|4830.72|4829.22|4827.72|1126
1726222500000|2024-09-13 10:15:00|4830.22|4828.72|4830.22|4828.72|4832.22|4830.72|4829.22|4827.72|733
1726222800000|2024-09-13 10:20:00|4829.22|4827.72|4829.22|4827.72|4830.22|4828.72|4829.22|4827.72|533
1726223100000|2024-09-13 10:25:00|4828.22|4826.72|4831.22|4829.72|4831.22|4829.72|4828.22|4826.72|1446
1726223400000|2024-09-13 10:30:00|4830.22|4828.72|4830.22|4828.72|4831.22|4829.72|4829.22|4827.72|1619
1726223700000|2024-09-13 10:35:00|4829.72|4828.22|4827.22|4825.72|4830.22|4828.72|4827.22|4825.72|642
1726224000000|2024-09-13 10:40:00|4828.22|4826.72|4826.22|4824.72|4828.22|4826.72|4825.22|4823.72|1268
1726224300000|2024-09-13 10:45:00|4827.22|4825.72|4828.22|4826.72|4828.22|4826.72|4826.72|4825.22|1742
1726224600000|2024-09-13 10:50:00|4829.22|4827.72|4830.22|4828.72|4830.22|4828.72|4828.22|4826.72|22882
1726224900000|2024-09-13 10:55:00|4829.22|4827.72|4831.22|4829.72|4831.22|4829.72|4828.22|4826.72|8412
1726225200000|2024-09-13 11:00:00|4830.22|4828.72|4830.22|4828.72|4832.22|4830.72|4829.22|4827.72|2533
1726225500000|2024-09-13 11:05:00|4831.22|4829.72|4829.22|4827.72|4832.22|4830.72|4829.22|4827.72|1391
1726225800000|2024-09-13 11:10:00|4828.22|4826.72|4826.22|4824.72|4828.22|4826.72|4826.22|4824.72|729
1726226100000|2024-09-13 11:15:00|4827.22|4825.72|4828.22|4826.72|4828.22|4826.72|4826.22|4824.72|3703
1726226400000|2024-09-13 11:20:00|4829.22|4827.72|4830.22|4828.72|4830.22|4828.72|4829.22|4827.72|619
1726226700000|2024-09-13 11:25:00|4829.22|4827.72|4829.22|4827.72|4830.22|4828.72|4828.22|4826.72|457
1726227000000|2024-09-13 11:30:00|4828.22|4826.72|4827.22|4825.72|4829.22|4827.72|4826.22|4824.72|1477
1726227300000|2024-09-13 11:35:00|4826.22|4824.72|4822.22|4820.72|4828.22|4826.72|4821.22|4819.72|2000
1726227600000|2024-09-13 11:40:00|4822.73|4821.23|4826.73|4825.23|4827.73|4826.23|4822.73|4821.23|14382
1726227900000|2024-09-13 11:45:00|4827.73|4826.23|4824.73|4823.23|4827.73|4826.23|4823.73|4822.23|4011
1726228200000|2024-09-13 11:50:00|4824.23|4822.73|4824.73|4823.23|4826.73|4825.23|4823.73|4822.23|1321
1726228500000|2024-09-13 11:55:00|4823.73|4822.23|4826.73|4825.23|4827.73|4826.23|4823.73|4822.23|1849
1726228800000|2024-09-13 12:00:00|4825.73|4824.23|4829.73|4828.23|4829.73|4828.23|4825.73|4824.23|1561
1726229100000|2024-09-13 12:05:00|4830.73|4829.23|4830.73|4829.23|4831.73|4830.23|4828.73|4827.23|2027
1726229400000|2024-09-13 12:10:00|4831.73|4830.23|4833.73|4832.23|4833.73|4832.23|4830.73|4829.23|2743
1726229700000|2024-09-13 12:15:00|4832.73|4831.23|4832.73|4831.23|4835.73|4834.23|4832.73|4831.23|2551
1726230000000|2024-09-13 12:20:00|4833.23|4831.73|4831.73|4830.23|4834.73|4833.23|4830.73|4829.23|5268
1726230300000|2024-09-13 12:25:00|4830.73|4829.23|4832.73|4831.23|4832.73|4831.23|4828.73|4827.23|6102
1726230600000|2024-09-13 12:30:00|4833.73|4832.23|4833.73|4832.23|4835.73|4834.23|4831.73|4830.23|3400
1726230900000|2024-09-13 12:35:00|4832.73|4831.23|4830.73|4829.23|4834.73|4833.23|4830.73|4829.23|3448
1726231200000|2024-09-13 12:40:00|4830.23|4828.73|4830.73|4829.23|4830.73|4829.23|4825.73|4824.23|2801
1726231500000|2024-09-13 12:45:00|4831.73|4830.23|4830.73|4829.23|4832.73|4831.23|4830.73|4829.23|2066
1726231800000|2024-09-13 12:50:00|4831.73|4830.23|4831.73|4830.23|4833.73|4832.23|4830.73|4829.23|10656
1726232100000|2024-09-13 12:55:00|4832.73|4831.23|4829.73|4828.23|4833.73|4832.23|4829.73|4828.23|848
1726232400000|2024-09-13 13:00:00|4830.73|4829.23|4830.73|4829.23|4831.73|4830.23|4827.73|4826.23|3334
1726232700000|2024-09-13 13:05:00|4829.73|4828.23|4827.73|4826.23|4829.73|4828.23|4827.73|4826.23|1710
1726233000000|2024-09-13 13:10:00|4828.73|4827.23|4826.73|4825.23|4828.73|4827.23|4825.73|4824.23|2145
1726233300000|2024-09-13 13:15:00|4825.73|4824.23|4829.73|4828.23|4829.73|4828.23|4825.73|4824.23|16876
1726233600000|2024-09-13 13:20:00|4829.23|4827.73|4828.73|4827.23|4830.73|4829.23|4827.73|4826.23|19618
1726233900000|2024-09-13 13:25:00|4829.73|4828.23|4826.73|4825.23|4830.73|4829.23|4825.73|4824.23|2365
1726234200000|2024-09-13 13:30:00|4827.73|4826.23|4832.73|4831.23|4833.73|4832.23|4826.73|4825.23|12892
1726234500000|2024-09-13 13:35:00|4833.73|4832.23|4833.73|4832.23|4834.73|4833.23|4831.73|4830.23|8355
1726234800000|2024-09-13 13:40:00|4833.23|4831.73|4834.73|4833.23|4836.73|4835.23|4830.73|4829.23|8648
1726235100000|2024-09-13 13:45:00|4835.73|4834.23|4840.73|4839.23|4841.73|4840.23|4833.73|4832.23|4221
1726235400000|2024-09-13 13:50:00|4839.73|4838.23|4838.73|4837.23|4841.73|4840.23|4837.73|4836.23|3736
1726235700000|2024-09-13 13:55:00|4839.73|4838.23|4840.73|4839.23|4841.73|4840.23|4838.73|4837.23|2410
1726236000000|2024-09-13 14:00:00|4841.73|4840.23|4844.73|4843.23|4845.73|4844.23|4837.73|4836.23|6903
1726236300000|2024-09-13 14:05:00|4845.73|4844.23|4843.73|4842.23|4845.73|4844.23|4840.73|4839.23|3801
1726236600000|2024-09-13 14:10:00|4843.39|4841.89|4847.39|4845.89|4849.39|4847.89|4842.39|4840.89|30575
1726236900000|2024-09-13 14:15:00|4848.39|4846.89|4848.39|4846.89|4850.39|4848.89|4846.39|4844.89|4632
1726237200000|2024-09-13 14:20:00|4849.39|4847.89|4854.39|4852.89|4855.39|4853.89|4849.39|4847.89|11911
1726237500000|2024-09-13 14:25:00|4854.89|4853.39|4847.39|4845.89|4855.39|4853.89|4847.39|4845.89|18793
1726237800000|2024-09-13 14:30:00|4846.39|4844.89|4846.39|4844.89|4847.39|4845.89|4843.39|4841.89|5991
1726238100000|2024-09-13 14:35:00|4845.89|4844.39|4849.39|4847.89|4849.39|4847.89|4844.39|4842.89|4704
1726238400000|2024-09-13 14:40:00|4850.39|4848.89|4853.39|4851.89|4854.39|4852.89|4848.39|4846.89|10188
1726238700000|2024-09-13 14:45:00|4854.39|4852.89|4853.39|4851.89|4854.39|4852.89|4851.39|4849.89|7572
1726239000000|2024-09-13 14:50:00|4852.39|4850.89|4849.39|4847.89|4852.39|4850.89|4848.39|4846.89|5037
1726239300000|2024-09-13 14:55:00|4849.89|4848.39|4845.39|4843.89|4851.39|4849.89|4844.89|4843.39|9770
1726239600000|2024-09-13 15:00:00|4846.39|4844.89|4845.39|4843.89|4847.39|4845.89|4844.39|4842.89|4529
1726239900000|2024-09-13 15:05:00|4845.89|4844.39|4841.39|4839.89|4847.39|4845.89|4840.39|4838.89|5480
1726240200000|2024-09-13 15:10:00|4840.39|4838.89|4840.39|4838.89|4844.39|4842.89|4840.39|4838.89|6392
1726240500000|2024-09-13 15:15:00|4841.39|4839.89|4843.39|4841.89|4844.39|4842.89|4840.89|4839.39|6392
1726240800000|2024-09-13 15:20:00|4842.39|4840.89|4844.39|4842.89|4844.39|4842.89|4840.39|4838.89|17924
1726241100000|2024-09-13 15:25:00|4845.39|4843.89|4841.39|4839.89|4845.39|4843.89|4841.39|4839.89|21338
1726241400000|2024-09-13 15:30:00|4842.39|4840.89|4844.39|4842.89|4845.39|4843.89|4842.39|4840.89|33478
1726241700000|2024-09-13 15:35:00|4845.39|4843.89|4844.39|4842.89|4845.39|4843.89|4843.39|4841.89|16128
1726242000000|2024-09-13 15:40:00|4845.39|4843.89|4846.39|4844.89|4846.39|4844.89|4845.39|4843.89|7688
1726242300000|2024-09-13 15:45:00|4846.89|4845.39|4847.39|4845.89|4847.39|4845.89|4845.39|4843.89|4034
1726242600000|2024-09-13 15:50:00|4846.39|4844.89|4846.39|4844.89|4847.39|4845.89|4845.39|4843.89|5467
1726242900000|2024-09-13 15:55:00|4847.39|4845.89|4846.39|4844.89|4847.39|4845.89|4845.39|4843.89|3171
1726243200000|2024-09-13 16:00:00|4847.39|4845.89|4844.39|4842.89|4847.39|4845.89|4844.39|4842.89|2079
1726243500000|2024-09-13 16:05:00|4844.89|4843.39|4843.39|4841.89|4845.39|4843.89|4842.39|4840.89|1925
1726243800000|2024-09-13 16:10:00|4843.89|4842.39|4840.39|4838.89|4844.39|4842.89|4838.39|4836.89|2313
1726244100000|2024-09-13 16:15:00|4839.39|4837.89|4839.39|4837.89|4839.39|4837.89|4838.39|4836.89|1864
1726244400000|2024-09-13 16:20:00|4838.39|4836.89|4835.39|4833.89|4839.39|4837.89|4835.39|4833.89|4703
1726244700000|2024-09-13 16:25:00|4834.39|4832.89|4833.39|4831.89|4835.39|4833.89|4831.39|4829.89|4382
1726245000000|2024-09-13 16:30:00|4834.39|4832.89|4835.39|4833.89|4835.39|4833.89|4832.39|4830.89|2613
1726245300000|2024-09-13 16:35:00|4834.39|4832.89|4834.39|4832.89|4834.39|4832.89|4833.39|4831.89|1347
1726245600000|2024-09-13 16:40:00|4833.89|4832.39|4834.39|4832.89|4835.39|4833.89|4833.39|4831.89|1040
1726245900000|2024-09-13 16:45:00|4833.39|4831.89|4833.39|4831.89|4834.39|4832.89|4832.39|4830.89|1060
1726246200000|2024-09-13 16:50:00|4832.39|4830.89|4836.39|4834.89|4836.39|4834.89|4832.39|4830.89|1155
1726246500000|2024-09-13 16:55:00|4835.89|4834.39|4836.39|4834.89|4836.39|4834.89|4834.39|4832.89|441
1726246800000|2024-09-13 17:00:00|4837.39|4835.89|4837.39|4835.89|4837.39|4835.89|4837.39|4835.89|583
1726247100000|2024-09-13 17:05:00|4838.39|4836.89|4838.39|4836.89|4839.39|4837.89|4837.39|4835.89|1062
1726247400000|2024-09-13 17:10:00|4839.39|4837.89|4839.39|4837.89|4839.39|4837.89|4838.39|4836.89|1129
1726247700000|2024-09-13 17:15:00|4840.39|4838.89|4840.39|4838.89|4841.39|4839.89|4840.39|4838.89|608
1726248000000|2024-09-13 17:20:00|4841.39|4839.89|4839.39|4837.89|4841.39|4839.89|4838.39|4836.89|1058
1726248300000|2024-09-13 17:25:00|4840.39|4838.89|4842.39|4840.89|4842.39|4840.89|4840.39|4838.89|746
1726248600000|2024-09-13 17:30:00|4843.39|4841.89|4841.39|4839.89|4843.39|4841.89|4841.39|4839.89|568
1726248900000|2024-09-13 17:35:00|4840.39|4838.89|4843.39|4841.89|4844.39|4842.89|4840.39|4838.89|1490
1726249200000|2024-09-13 17:40:00|4842.39|4840.89|4843.39|4841.89|4843.39|4841.89|4841.39|4839.89|1173
1726249500000|2024-09-13 17:45:00|4843.89|4842.39|4844.39|4842.89|4844.39|4842.89|4843.39|4841.89|857
1726249800000|2024-09-13 17:50:00|4843.89|4842.39|4843.39|4841.89|4844.39|4842.89|4843.39|4841.89|761
1726250100000|2024-09-13 17:55:00|4842.89|4841.39|4840.39|4838.89|4843.39|4841.89|4840.39|4838.89|861
1726250400000|2024-09-13 18:00:00|4839.39|4837.89|4838.39|4836.89|4839.39|4837.89|4833.39|4831.89|1765
1726250700000|2024-09-13 18:05:00|4839.39|4837.89|4843.39|4841.89|4843.39|4841.89|4838.39|4836.89|1007
1726251000000|2024-09-13 18:10:00|4842.39|4840.89|4839.39|4837.89|4842.39|4840.89|4838.39|4836.89|1149
1726251300000|2024-09-13 18:15:00|4840.39|4838.89|4840.39|4838.89|4840.39|4838.89|4839.39|4837.89|643
1726251600000|2024-09-13 18:20:00|4839.89|4838.39|4836.39|4834.89|4840.39|4838.89|4836.39|4834.89|1551
1726251900000|2024-09-13 18:25:00|4836.89|4835.39|4835.39|4833.89|4837.39|4835.89|4834.39|4832.89|2147
1726252200000|2024-09-13 18:30:00|4834.39|4832.89|4835.39|4833.89|4836.39|4834.89|4834.39|4832.89|837
1726252500000|2024-09-13 18:35:00|4835.89|4834.39|4835.89|4834.39|4836.39|4834.89|4835.39|4833.89|612
1726252800000|2024-09-13 18:40:00|4835.39|4833.89|4837.39|4835.89|4839.39|4837.89|4835.39|4833.89|802
1726253100000|2024-09-13 18:45:00|4837.89|4836.39|4836.39|4834.89|4838.39|4836.89|4836.39|4834.89|280
1726253400000|2024-09-13 18:50:00|4835.39|4833.89|4835.39|4833.89|4836.39|4834.89|4834.39|4832.89|1405
1726253700000|2024-09-13 18:55:00|4836.39|4834.89|4836.39|4834.89|4836.39|4834.89|4835.39|4833.89|432
1726254000000|2024-09-13 19:00:00|4835.39|4833.89|4833.39|4831.89|4835.39|4833.89|4833.39|4831.89|656
1726254300000|2024-09-13 19:05:00|4833.89|4832.39|4835.39|4833.89|4836.39|4834.89|4833.89|4832.39|514
1726254600000|2024-09-13 19:10:00|4834.39|4832.89|4835.39|4833.89|4836.39|4834.89|4834.39|4832.89|388
1726254900000|2024-09-13 19:15:00|4836.39|4834.89|4837.39|4835.89|4838.39|4836.89|4835.39|4833.89|818
1726255200000|2024-09-13 19:20:00|4836.39|4834.89|4838.39|4836.89|4838.39|4836.89|4836.39|4834.89|757
1726255500000|2024-09-13 19:25:00|4837.39|4835.89|4839.89|4838.39|4840.39|4838.89|4837.39|4835.89|480
1726255800000|2024-09-13 19:30:00|4840.39|4838.89|4841.39|4839.89|4841.39|4839.89|4839.39|4837.89|767
1726256100000|2024-09-13 19:35:00|4840.39|4838.89|4839.39|4837.89|4841.39|4839.89|4838.39|4836.89|417
1726256400000|2024-09-13 19:40:00|4840.39|4838.89|4841.39|4839.89|4841.39|4839.89|4839.39|4837.89|369
1726256700000|2024-09-13 19:45:00|4840.39|4838.89|4841.39|4839.89|4842.39|4840.89|4840.39|4838.89|624
1726257000000|2024-09-13 19:50:00|4840.39|4838.89|4843.39|4841.89|4843.39|4841.89|4840.39|4838.89|1585
1726257300000|2024-09-13 19:55:00|4844.39|4842.89|4846.39|4844.89|4846.39|4844.89|4843.39|4841.89|4380
1726257600000|2024-09-13 20:00:00|4846.74|4843.74|4843.74|4840.74|4846.74|4843.74|4842.44|4839.44|4
1726257900000|2024-09-13 20:05:00|4843.94|4840.94|4845.74|4842.74|4846.14|4843.14|4843.94|4840.94|0
1726258200000|2024-09-13 20:10:00|4845.54|4842.54|4845.04|4842.04|4845.84|4842.84|4843.14|4840.14|0
1726258500000|2024-09-13 20:15:00|4845.14|4842.14|4846.14|4843.14|4846.34|4843.34|4844.24|4841.24|0
1726258800000|2024-09-13 20:20:00|4846.04|4843.04|4846.74|4843.74|4846.74|4843.74|4845.94|4842.94|0
1726259100000|2024-09-13 20:25:00|4847.24|4844.24|4846.54|4843.54|4848.04|4845.04|4846.34|4843.34|0
1726259400000|2024-09-13 20:30:00|4846.44|4843.44|4845.74|4842.74|4846.74|4843.74|4845.54|4842.54|0
1726259700000|2024-09-13 20:35:00|4845.54|4842.54|4845.74|4842.74|4846.14|4843.14|4845.54|4842.54|0
1726260000000|2024-09-13 20:40:00|4845.54|4842.54|4844.84|4841.84|4845.74|4842.74|4844.74|4841.74|0
1726260300000|2024-09-13 20:45:00|4844.74|4841.74|4843.54|4840.54|4844.84|4841.84|4843.14|4840.14|0
1726260600000|2024-09-13 20:50:00|4843.64|4840.64|4843.94|4840.94|4844.24|4841.24|4843.64|4840.64|0
1726260900000|2024-09-13 20:55:00|4843.84|4840.84|4843.94|4840.94|4844.24|4841.24|4843.24|4840.24|0
1726437600000|2024-09-15 22:00:00|4844.64|4841.64|4845.24|4842.24|4846.14|4843.14|4844.64|4841.64|0
1726437900000|2024-09-15 22:05:00|4845.14|4842.14|4845.24|4842.24|4846.34|4843.34|4844.74|4841.74|0
1726438200000|2024-09-15 22:10:00|4845.14|4842.14|4844.7|4841.7|4845.5|4842.5|4843.4|4840.4|0
1726438500000|2024-09-15 22:15:00|4844.2|4841.2|4842.7|4839.7|4844.5|4841.5|4841.7|4838.7|0
1726438800000|2024-09-15 22:20:00|4842.6|4839.6|4840.8|4837.8|4842.6|4839.6|4840.8|4837.8|0
1726439100000|2024-09-15 22:25:00|4840.9|4837.9|4841.4|4838.4|4841.7|4838.7|4840.6|4837.6|0
1726439400000|2024-09-15 22:30:00|4841.7|4838.7|4842.3|4839.3|4842.5|4839.5|4841.4|4838.4|0
1726439700000|2024-09-15 22:35:00|4842.4|4839.4|4841.9|4838.9|4843.5|4840.5|4841.9|4838.9|0
1726440000000|2024-09-15 22:40:00|4842.1|4839.1|4843.4|4840.4|4843.6|4840.6|4842.1|4839.1|0
1726440300000|2024-09-15 22:45:00|4843.3|4840.3|4843.4|4840.4|4843.9|4840.9|4842.3|4839.3|0
1726440600000|2024-09-15 22:50:00|4843.2|4840.2|4843.4|4840.4|4843.8|4840.8|4843.2|4840.2|0
1726440900000|2024-09-15 22:55:00|4843.5|4840.5|4844|4841|4844.5|4841.5|4843.4|4840.4|0
1726441200000|2024-09-15 23:00:00|4843.9|4840.9|4843.8|4840.8|4844.9|4841.9|4843.6|4840.6|0
1726441500000|2024-09-15 23:05:00|4843.9|4840.9|4846.3|4843.3|4846.4|4843.4|4843.9|4840.9|0
1726441800000|2024-09-15 23:10:00|4846.4|4843.4|4847.3|4844.3|4847.5|4844.5|4846.2|4843.2|0
1726442100000|2024-09-15 23:15:00|4847.4|4844.4|4848.3|4845.3|4848.4|4845.4|4847.4|4844.4|0
1726442400000|2024-09-15 23:20:00|4848.4|4845.4|4847.8|4844.8|4849.4|4846.4|4847.5|4844.5|0
1726442700000|2024-09-15 23:25:00|4847.9|4844.9|4848.8|4845.8|4849.1|4846.1|4847.9|4844.9|0
1726443000000|2024-09-15 23:30:00|4848.5|4845.5|4848.1|4845.1|4849|4846|4848.1|4845.1|0
1726443300000|2024-09-15 23:35:00|4848|4845|4847.5|4844.5|4848.8|4845.8|4847.3|4844.3|0
1726443600000|2024-09-15 23:40:00|4848.1|4845.1|4849|4846|4849.2|4846.2|4847.7|4844.7|0
1726443900000|2024-09-15 23:45:00|4848.9|4845.9|4850.1|4847.1|4850.5|4847.5|4848.5|4845.5|0
1726444200000|2024-09-15 23:50:00|4849.9|4846.9|4849.9|4846.9|4850.4|4847.4|4849.5|4846.5|0
1726444500000|2024-09-15 23:55:00|4850.1|4847.1|4849.6|4846.6|4850.1|4847.1|4849.2|4846.2|0
1726444800000|2024-09-16 00:00:00|4849.7|4846.7|4850.2|4847.2|4851.6|4848.6|4849.4|4846.4|0
1726445100000|2024-09-16 00:05:00|4850.3|4847.3|4850.6|4847.6|4850.8|4847.8|4849.5|4846.5|0
1726445400000|2024-09-16 00:10:00|4850.7|4847.7|4849.5|4846.5|4850.8|4847.8|4848.3|4845.3|0
1726445700000|2024-09-16 00:15:00|4849.4|4846.4|4850.1|4848.1|4852.1|4850.1|4849.1|4846.3|687
1726446000000|2024-09-16 00:20:00|4851.1|4849.1|4850.1|4848.1|4851.1|4849.1|4850.1|4848.1|85
1726446300000|2024-09-16 00:25:00|4849.1|4847.1|4848.1|4846.1|4849.1|4847.1|4848.1|4846.1|133
1726446600000|2024-09-16 00:30:00|4847.1|4845.1|4848.1|4846.1|4848.1|4846.1|4847.1|4845.1|87
1726446900000|2024-09-16 00:35:00|4849.1|4847.1|4849.1|4847.1|4849.1|4847.1|4848.1|4846.1|68
1726447200000|2024-09-16 00:40:00|4850.1|4848.1|4852.1|4850.1|4852.1|4850.1|4848.1|4846.1|66
1726447500000|2024-09-16 00:45:00|4851.1|4849.1|4850.1|4848.1|4851.1|4849.1|4847.1|4845.1|83
1726447800000|2024-09-16 00:50:00|4849.1|4847.1|4849.1|4847.1|4850.1|4848.1|4849.1|4847.1|43
1726448100000|2024-09-16 00:55:00|4849.6|4847.6|4850.1|4848.1|4850.1|4848.1|4849.1|4847.1|52
1726448400000|2024-09-16 01:00:00|4849.1|4847.1|4849.1|4847.1|4850.1|4848.1|4849.1|4847.1|91
1726448700000|2024-09-16 01:05:00|4849.6|4847.6|4848.1|4846.1|4850.1|4848.1|4848.1|4846.1|20
1726449000000|2024-09-16 01:10:00|4847.6|4845.6|4847.1|4845.1|4848.1|4846.1|4847.1|4845.1|38
1726449300000|2024-09-16 01:15:00|4846.1|4844.1|4844.1|4842.1|4846.1|4844.1|4843.1|4841.1|68
1726449600000|2024-09-16 01:20:00|4845.1|4843.1|4845.1|4843.1|4846.1|4844.1|4844.1|4842.1|27
1726449900000|2024-09-16 01:25:00|4846.1|4844.1|4847.1|4845.1|4847.6|4845.6|4846.1|4844.1|58
1726450200000|2024-09-16 01:30:00|4846.1|4844.1|4847.1|4845.1|4847.1|4845.1|4846.1|4844.1|40
1726450500000|2024-09-16 01:35:00|4846.6|4844.6|4847.1|4845.1|4847.1|4845.1|4845.1|4843.1|18
1726450800000|2024-09-16 01:40:00|4846.1|4844.1|4846.1|4844.1|4847.1|4845.1|4845.1|4843.1|13
1726451100000|2024-09-16 01:45:00|4846.6|4844.6|4847.1|4845.1|4848.1|4846.1|4846.1|4844.1|18
1726451400000|2024-09-16 01:50:00|4847.6|4845.6|4848.1|4846.1|4848.6|4846.6|4847.1|4845.1|15
1726451700000|2024-09-16 01:55:00|4848.6|4846.6|4849.1|4847.1|4849.1|4847.1|4848.1|4846.1|27
1726452000000|2024-09-16 02:00:00|4848.6|4846.6|4848.1|4846.1|4849.1|4847.1|4848.1|4846.1|472
1726452300000|2024-09-16 02:05:00|4849.1|4847.1|4848.1|4846.1|4849.1|4847.1|4848.1|4846.1|55
1726452600000|2024-09-16 02:10:00|4848.6|4846.6|4850.1|4848.1|4850.1|4848.1|4848.1|4846.1|53
1726452900000|2024-09-16 02:15:00|4849.6|4847.6|4851.1|4849.1|4851.1|4849.1|4849.1|4847.1|59
1726453200000|2024-09-16 02:20:00|4851.6|4849.6|4852.1|4850.1|4852.1|4850.1|4851.6|4849.6|31
1726453500000|2024-09-16 02:25:00|4851.6|4849.6|4851.1|4849.1|4852.1|4850.1|4850.1|4848.1|98
1726453800000|2024-09-16 02:30:00|4851.6|4849.6|4850.1|4848.1|4852.1|4850.1|4849.1|4847.1|23
1726454100000|2024-09-16 02:35:00|4851.1|4849.1|4851.1|4849.1|4851.1|4849.1|4851.1|4849.1|35
1726454400000|2024-09-16 02:40:00|4851.6|4849.6|4851.1|4849.1|4852.1|4850.1|4851.1|4849.1|77
1726454700000|2024-09-16 02:45:00|4851.6|4849.6|4852.1|4850.1|4852.1|4850.1|4851.6|4849.6|38
1726455000000|2024-09-16 02:50:00|4851.1|4849.1|4851.6|4849.6|4852.1|4850.1|4851.1|4849.1|28
1726455300000|2024-09-16 02:55:00|4851.1|4849.1|4852.1|4850.1|4852.1|4850.1|4851.1|4849.1|34
1726455600000|2024-09-16 03:00:00|4851.1|4849.1|4851.1|4849.1|4852.1|4850.1|4851.1|4849.1|31
1726455900000|2024-09-16 03:05:00|4850.6|4848.6|4851.1|4849.1|4851.1|4849.1|4850.1|4848.1|81
1726456200000|2024-09-16 03:10:00|4852.1|4850.1|4853.1|4851.1|4853.1|4851.1|4852.1|4850.1|30
1726456500000|2024-09-16 03:15:00|4852.6|4850.6|4853.1|4851.1|4853.1|4851.1|4852.1|4850.1|36
1726456800000|2024-09-16 03:20:00|4852.6|4850.6|4852.1|4850.1|4852.6|4850.6|4852.1|4850.1|20
1726457100000|2024-09-16 03:25:00|4852.6|4850.6|4853.1|4851.1|4853.1|4851.1|4852.1|4850.1|34
1726457400000|2024-09-16 03:30:00|4852.6|4850.6|4853.1|4851.1|4853.1|4851.1|4852.1|4850.1|15
1726457700000|2024-09-16 03:35:00|4852.6|4850.6|4852.1|4850.1|4853.1|4851.1|4852.1|4850.1|1030
1726458000000|2024-09-16 03:40:00|4852.6|4850.6|4852.6|4850.6|4852.6|4850.6|4852.1|4850.1|13
1726458300000|2024-09-16 03:45:00|4853.1|4851.1|4853.1|4851.1|4853.1|4851.1|4852.1|4850.1|24
1726458600000|2024-09-16 03:50:00|4852.1|4850.1|4853.1|4851.1|4853.1|4851.1|4852.1|4850.1|28
1726458900000|2024-09-16 03:55:00|||||||||10
1726459200000|2024-09-16 04:00:00|||||||||11
1726459500000|2024-09-16 04:05:00|||||||||13
1726459800000|2024-09-16 04:10:00|||||||||26
1726460100000|2024-09-16 04:15:00|||||||||29
1726460400000|2024-09-16 04:20:00|||||||||17
1726460700000|2024-09-16 04:25:00|4853.6|4851.6|4853.1|4851.1|4853.6|4851.6|4853.1|4851.1|72
1726461000000|2024-09-16 04:30:00|4854.1|4852.1|4854.1|4852.1|4854.1|4852.1|4854.1|4852.1|36
1726461300000|2024-09-16 04:35:00|4853.6|4851.6|4854.1|4852.1|4854.1|4852.1|4853.1|4851.1|152
1726461600000|2024-09-16 04:40:00|4855.1|4853.1|4853.1|4851.1|4855.1|4853.1|4851.1|4849.1|353
1726461900000|2024-09-16 04:45:00|4852.1|4850.1|4852.1|4850.1|4853.1|4851.1|4852.1|4850.1|41
1726462200000|2024-09-16 04:50:00|4853.1|4851.1|4853.6|4851.6|4854.1|4852.1|4852.1|4850.1|103
1726462500000|2024-09-16 04:55:00|4854.1|4852.1|4853.1|4851.1|4854.1|4852.1|4852.1|4850.1|26
1726462800000|2024-09-16 05:00:00|4852.6|4850.6|4852.1|4850.1|4853.1|4851.1|4852.1|4850.1|35
1726463100000|2024-09-16 05:05:00|||||||||21
1726463400000|2024-09-16 05:10:00|4851.1|4849.1|4851.1|4849.1|4852.1|4850.1|4851.1|4849.1|120
1726463700000|2024-09-16 05:15:00|4851.6|4849.6|4850.1|4848.1|4851.6|4849.6|4849.6|4847.6|67
1726464000000|2024-09-16 05:20:00|4850.6|4848.6|4849.6|4847.6|4851.1|4849.1|4849.1|4847.1|52
1726464300000|2024-09-16 05:25:00|4850.1|4848.1|4850.1|4848.1|4850.1|4848.1|4849.1|4847.1|33
1726464600000|2024-09-16 05:30:00|4849.6|4847.6|4849.1|4847.1|4850.1|4848.1|4849.1|4847.1|42
1726464900000|2024-09-16 05:35:00|4848.1|4846.1|4847.1|4845.1|4848.1|4846.1|4846.1|4844.1|162
1726465200000|2024-09-16 05:40:00|4847.6|4845.6|4846.1|4844.1|4847.6|4845.6|4846.1|4844.1|39
1726465500000|2024-09-16 05:45:00|4846.6|4844.6|4849.1|4847.1|4849.1|4847.1|4846.6|4844.6|102
1726465800000|2024-09-16 05:50:00|4850.1|4848.1|4848.1|4846.1|4850.1|4848.1|4847.1|4845.1|199
1726466100000|2024-09-16 05:55:00|4847.1|4845.1|4848.1|4846.1|4848.1|4846.1|4846.1|4844.1|459
1726466400000|2024-09-16 06:00:00|4847.85|4846.35|4842.85|4841.35|4847.85|4846.35|4842.85|4841.35|8612
1726466700000|2024-09-16 06:05:00|4841.85|4840.35|4839.85|4838.35|4841.85|4840.35|4838.85|4837.35|362
1726467000000|2024-09-16 06:10:00|4839.35|4837.85|4836.85|4835.35|4839.35|4837.85|4835.85|4834.35|307
1726467300000|2024-09-16 06:15:00|4837.35|4835.85|4836.85|4835.35|4837.85|4836.35|4835.85|4834.35|348
1726467600000|2024-09-16 06:20:00|4835.85|4834.35|4834.85|4833.35|4836.85|4835.35|4834.85|4833.35|1301
1726467900000|2024-09-16 06:25:00|4835.85|4834.35|4835.85|4834.35|4835.85|4834.35|4833.85|4832.35|3003
1726468200000|2024-09-16 06:30:00|4834.85|4833.35|4830.85|4829.35|4834.85|4833.35|4830.85|4829.35|964
1726468500000|2024-09-16 06:35:00|4831.85|4830.35|4830.85|4829.35|4831.85|4830.35|4829.85|4828.35|1832
1726468800000|2024-09-16 06:40:00|4831.85|4830.35|4828.85|4827.35|4831.85|4830.35|4828.85|4827.35|1238
1726469100000|2024-09-16 06:45:00|4829.35|4827.85|4831.85|4830.35|4831.85|4830.35|4828.85|4827.35|1115
1726469400000|2024-09-16 06:50:00|4831.35|4829.85|4827.85|4826.35|4831.85|4830.35|4827.85|4826.35|1356
1726469700000|2024-09-16 06:55:00|4828.85|4827.35|4829.85|4828.35|4830.85|4829.35|4827.85|4826.35|1548
1726470000000|2024-09-16 07:00:00|4830.85|4829.35|4835.85|4834.35|4836.85|4835.35|4825.35|4823.85|8331
1726470300000|2024-09-16 07:05:00|4834.85|4833.35|4841.85|4840.35|4843.85|4842.35|4834.85|4833.35|9610
1726470600000|2024-09-16 07:10:00|4840.85|4839.35|4843.85|4842.35|4846.85|4845.35|4840.85|4839.35|11497
1726470900000|2024-09-16 07:15:00|4842.85|4841.35|4838.85|4837.35|4842.85|4841.35|4835.85|4834.35|20938
1726471200000|2024-09-16 07:20:00|4837.85|4836.35|4838.85|4837.35|4841.85|4840.35|4837.85|4836.35|6651
1726471500000|2024-09-16 07:25:00|4837.85|4836.35|4834.85|4833.35|4839.85|4838.35|4834.85|4833.35|8577
1726471800000|2024-09-16 07:30:00|4833.85|4832.35|4838.85|4837.35|4838.85|4837.35|4832.85|4831.35|9219
1726472100000|2024-09-16 07:35:00|4837.85|4836.35|4837.85|4836.35|4839.85|4838.35|4835.85|4834.35|26384
1726472400000|2024-09-16 07:40:00|4837.62|4836.12|4838.62|4837.12|4842.62|4841.12|4837.62|4836.12|2690
1726472700000|2024-09-16 07:45:00|4837.62|4836.12|4843.62|4842.12|4843.62|4842.12|4837.62|4836.12|3588
1726473000000|2024-09-16 07:50:00|4843.12|4841.62|4847.62|4846.12|4847.62|4846.12|4841.62|4840.12|22066
1726473300000|2024-09-16 07:55:00|4846.62|4845.12|4848.62|4847.12|4848.62|4847.12|4844.62|4843.12|5258
1726473600000|2024-09-16 08:00:00|4847.62|4846.12|4853.62|4852.12|4853.62|4852.12|4846.62|4845.12|10297
1726473900000|2024-09-16 08:05:00|4853.12|4851.62|4848.62|4847.12|4853.62|4852.12|4847.62|4846.12|6525
1726474200000|2024-09-16 08:10:00|4847.62|4846.12|4846.62|4845.12|4848.62|4847.12|4845.62|4844.12|4639
1726474500000|2024-09-16 08:15:00|4845.62|4844.12|4850.62|4849.12|4850.62|4849.12|4845.62|4844.12|7298
1726474800000|2024-09-16 08:20:00|4849.62|4848.12|4852.62|4851.12|4852.62|4851.12|4848.62|4847.12|7554
1726475100000|2024-09-16 08:25:00|4853.62|4852.12|4850.62|4849.12|4853.62|4852.12|4850.62|4849.12|3180
1726475400000|2024-09-16 08:30:00|4851.62|4850.12|4846.62|4845.12|4851.62|4850.12|4846.62|4845.12|10863
1726475700000|2024-09-16 08:35:00|4845.62|4844.12|4844.62|4843.12|4846.62|4845.12|4843.62|4842.12|5549
1726476000000|2024-09-16 08:40:00|4845.62|4844.12|4848.62|4847.12|4848.62|4847.12|4845.62|4844.12|7689
1726476300000|2024-09-16 08:45:00|4847.62|4846.12|4843.62|4842.12|4847.62|4846.12|4843.62|4842.12|10362
1726476600000|2024-09-16 08:50:00|4844.62|4843.12|4845.62|4844.12|4846.62|4845.12|4844.62|4843.12|4267
1726476900000|2024-09-16 08:55:00|4845.12|4843.62|4847.62|4846.12|4847.62|4846.12|4845.12|4843.62|5433
1726477200000|2024-09-16 09:00:00|4848.62|4847.12|4846.62|4845.12|4848.62|4847.12|4846.62|4845.12|6159
1726477500000|2024-09-16 09:05:00|4845.62|4844.12|4845.62|4844.12|4847.62|4846.12|4844.62|4843.12|2212
1726477800000|2024-09-16 09:10:00|4844.62|4843.12|4848.62|4847.12|4849.62|4848.12|4844.62|4843.12|15736
1726478100000|2024-09-16 09:15:00|4849.12|4847.62|4850.62|4849.12|4852.62|4851.12|4848.62|4847.12|3789
1726478400000|2024-09-16 09:20:00|4851.12|4849.62|4849.62|4848.12|4851.62|4850.12|4849.62|4848.12|2129
1726478700000|2024-09-16 09:25:00|4850.62|4849.12|4849.62|4848.12|4851.62|4850.12|4847.62|4846.12|4047
1726479000000|2024-09-16 09:30:00|4849.12|4847.62|4849.62|4848.12|4850.62|4849.12|4848.62|4847.12|9051
1726479300000|2024-09-16 09:35:00|4850.62|4849.12|4848.62|4847.12|4851.62|4850.12|4848.62|4847.12|7811
1726479600000|2024-09-16 09:40:00|4847.62|4846.12|4846.62|4845.12|4849.62|4848.12|4846.62|4845.12|16363
1726479900000|2024-09-16 09:45:00|4845.62|4844.12|4843.62|4842.12|4846.62|4845.12|4843.62|4842.12|51504
1726480200000|2024-09-16 09:50:00|4842.62|4841.12|4838.62|4837.12|4842.62|4841.12|4838.62|4837.12|27135
1726480500000|2024-09-16 09:55:00|4837.62|4836.12|4839.62|4838.12|4840.62|4839.12|4837.62|4836.12|3289
1726480800000|2024-09-16 10:00:00|4838.62|4837.12|4841.62|4840.12|4841.62|4840.12|4838.62|4837.12|3031
1726481100000|2024-09-16 10:05:00|4840.62|4839.12|4843.62|4842.12|4844.62|4843.12|4840.62|4839.12|8829
1726481400000|2024-09-16 10:10:00|4844.62|4843.12|4845.62|4844.12|4846.62|4845.12|4842.62|4841.12|22912
1726481700000|2024-09-16 10:15:00|4844.62|4843.12|4845.62|4844.12|4845.62|4844.12|4844.62|4843.12|12004
1726482000000|2024-09-16 10:20:00|4844.62|4843.12|4846.62|4845.12|4846.62|4845.12|4844.62|4843.12|16736
1726482300000|2024-09-16 10:25:00|4845.62|4844.12|4842.62|4841.12|4845.62|4844.12|4842.62|4841.12|3723
1726482600000|2024-09-16 10:30:00|4843.62|4842.12|4841.62|4840.12|4843.62|4842.12|4841.62|4840.12|35907
1726482900000|2024-09-16 10:35:00|4842.62|4841.12|4842.62|4841.12|4844.12|4842.62|4840.62|4839.12|49079
1726483200000|2024-09-16 10:40:00|4843.12|4841.62|4843.62|4842.12|4843.62|4842.12|4841.62|4840.12|9495
1726483500000|2024-09-16 10:45:00|4844.12|4842.62|4847.62|4846.12|4847.62|4846.12|4843.62|4842.12|15507
1726483800000|2024-09-16 10:50:00|4847.12|4845.62|4847.62|4846.12|4848.62|4847.12|4846.12|4844.62|8652
1726484100000|2024-09-16 10:55:00|4846.62|4845.12|4845.62|4844.12|4847.62|4846.12|4845.62|4844.12|24911
1726484400000|2024-09-16 11:00:00|4844.62|4843.12|4846.62|4845.12|4846.62|4845.12|4844.62|4843.12|2520
1726484700000|2024-09-16 11:05:00|4845.62|4844.12|4844.62|4843.12|4847.62|4846.12|4844.62|4843.12|4322
1726485000000|2024-09-16 11:10:00|4845.62|4844.12|4845.62|4844.12|4846.62|4845.12|4844.62|4843.12|1648
1726485300000|2024-09-16 11:15:00|4846.12|4844.62|4844.62|4843.12|4846.62|4845.12|4843.62|4842.12|4641
1726485600000|2024-09-16 11:20:00|4843.62|4842.12|4841.62|4840.12|4844.62|4843.12|4841.62|4840.12|7333
1726485900000|2024-09-16 11:25:00|4842.62|4841.12|4840.62|4839.12|4842.62|4841.12|4840.62|4839.12|1769
1726486200000|2024-09-16 11:30:00|4839.62|4838.12|4842.62|4841.12|4842.62|4841.12|4838.62|4837.12|14145
1726486500000|2024-09-16 11:35:00|4841.62|4840.12|4840.62|4839.12|4843.62|4842.12|4840.62|4839.12|29258
1726486800000|2024-09-16 11:40:00|4841.11|4839.61|4840.11|4838.61|4842.11|4840.61|4839.11|4837.61|6439
1726487100000|2024-09-16 11:45:00|4839.11|4837.61|4842.11|4840.61|4842.11|4840.61|4839.11|4837.61|2553
1726487400000|2024-09-16 11:50:00|4841.61|4840.11|4841.11|4839.61|4843.11|4841.61|4841.11|4839.61|28876
1726487700000|2024-09-16 11:55:00|4840.11|4838.61|4842.11|4840.61|4842.11|4840.61|4839.11|4837.61|4046
1726488000000|2024-09-16 12:00:00|4841.11|4839.61|4841.11|4839.61|4841.11|4839.61|4838.11|4836.61|4182
1726488300000|2024-09-16 12:05:00|4840.11|4838.61|4843.11|4841.61|4843.11|4841.61|4839.11|4837.61|20174
1726488600000|2024-09-16 12:10:00|4842.11|4840.61|4842.11|4840.61|4844.11|4842.61|4842.11|4840.61|12937
1726488900000|2024-09-16 12:15:00|4841.61|4840.11|4838.11|4836.61|4841.61|4840.11|4838.11|4836.61|27312
1726489200000|2024-09-16 12:20:00|4837.11|4835.61|4832.11|4830.61|4837.11|4835.61|4832.11|4830.61|5038
1726489500000|2024-09-16 12:25:00|4833.11|4831.61|4836.11|4834.61|4836.11|4834.61|4831.11|4829.61|12402
1726489800000|2024-09-16 12:30:00|4835.11|4833.61|4831.11|4829.61|4835.11|4833.61|4830.11|4828.61|4480
1726490100000|2024-09-16 12:35:00|4832.11|4830.61|4834.11|4832.61|4836.11|4834.61|4832.11|4830.61|7877
1726490400000|2024-09-16 12:40:00|4833.11|4831.61|4832.11|4830.61|4834.11|4832.61|4831.11|4829.61|5658
1726490700000|2024-09-16 12:45:00|4833.11|4831.61|4830.11|4828.61|4833.11|4831.61|4829.11|4827.61|73010
1726491000000|2024-09-16 12:50:00|4830.61|4829.11|4831.11|4829.61|4833.11|4831.61|4829.11|4827.61|3691
1726491300000|2024-09-16 12:55:00|4832.11|4830.61|4833.11|4831.61|4834.11|4832.61|4831.11|4829.61|8444
1726491600000|2024-09-16 13:00:00|4832.11|4830.61|4831.11|4829.61|4834.11|4832.61|4831.11|4829.61|6853
1726491900000|2024-09-16 13:05:00|4831.61|4830.11|4832.11|4830.61|4832.11|4830.61|4829.11|4827.61|7990
1726492200000|2024-09-16 13:10:00|4833.11|4831.61|4834.11|4832.61|4834.11|4832.61|4831.61|4830.11|1929
1726492500000|2024-09-16 13:15:00|4833.11|4831.61|4832.11|4830.61|4834.11|4832.61|4830.11|4828.61|14735
1726492800000|2024-09-16 13:20:00|4831.11|4829.61|4830.11|4828.61|4832.11|4830.61|4829.11|4827.61|7861
1726493100000|2024-09-16 13:25:00|4830.61|4829.11|4832.11|4830.61|4833.11|4831.61|4830.61|4829.11|11536
1726493400000|2024-09-16 13:30:00|4833.11|4831.61|4829.11|4827.61|4835.11|4833.61|4828.11|4826.61|12028
1726493700000|2024-09-16 13:35:00|4828.11|4826.61|4827.11|4825.61|4828.11|4826.61|4823.11|4821.61|12301
1726494000000|2024-09-16 13:40:00|4826.61|4825.11|4822.11|4820.61|4828.11|4826.61|4822.11|4820.61|6091
1726494300000|2024-09-16 13:45:00|4821.11|4819.61|4828.11|4826.61|4829.11|4827.61|4821.11|4819.61|46692
1726494600000|2024-09-16 13:50:00|4829.11|4827.61|4837.11|4835.61|4837.11|4835.61|4829.11|4827.61|12352
1726494900000|2024-09-16 13:55:00|4836.11|4834.61|4837.11|4835.61|4837.11|4835.61|4834.11|4832.61|49176
1726495200000|2024-09-16 14:00:00|4836.11|4834.61|4834.11|4832.61|4838.11|4836.61|4828.11|4826.61|6697
1726495500000|2024-09-16 14:05:00|4835.11|4833.61|4837.11|4835.61|4839.11|4837.61|4834.61|4833.11|7145
1726495800000|2024-09-16 14:10:00|4836.78|4835.28|4832.78|4831.28|4839.78|4838.28|4832.78|4831.28|15146
1726496100000|2024-09-16 14:15:00|4833.78|4832.28|4836.78|4835.28|4837.78|4836.28|4833.78|4832.28|17523
1726496400000|2024-09-16 14:20:00|4835.78|4834.28|4834.78|4833.28|4837.28|4835.78|4833.78|4832.28|10522
1726496700000|2024-09-16 14:25:00|4835.78|4834.28|4835.78|4834.28|4836.78|4835.28|4831.78|4830.28|8419
1726497000000|2024-09-16 14:30:00|4834.78|4833.28|4824.78|4823.28|4834.78|4833.28|4822.28|4820.78|5967
1726497300000|2024-09-16 14:35:00|4823.78|4822.28|4827.78|4826.28|4829.78|4828.28|4823.78|4822.28|12439
1726497600000|2024-09-16 14:40:00|4828.28|4826.78|4833.78|4832.28|4834.78|4833.28|4826.78|4825.28|5041
1726497900000|2024-09-16 14:45:00|4832.78|4831.28|4830.78|4829.28|4833.78|4832.28|4826.78|4825.28|18779
1726498200000|2024-09-16 14:50:00|4831.28|4829.78|4828.78|4827.28|4831.78|4830.28|4826.78|4825.28|16483
1726498500000|2024-09-16 14:55:00|4827.78|4826.28|4828.78|4827.28|4829.78|4828.28|4826.78|4825.28|7362
1726498800000|2024-09-16 15:00:00|4827.78|4826.28|4825.78|4824.28|4827.78|4826.28|4822.78|4821.28|33332
1726499100000|2024-09-16 15:05:00|4826.78|4825.28|4826.78|4825.28|4828.78|4827.28|4825.78|4824.28|10813
1726499400000|2024-09-16 15:10:00|4827.78|4826.28|4825.78|4824.28|4827.78|4826.28|4825.78|4824.28|6782
1726499700000|2024-09-16 15:15:00|4826.78|4825.28|4826.78|4825.28|4827.78|4826.28|4824.78|4823.28|11391
1726500000000|2024-09-16 15:20:00|4826.28|4824.78|4827.78|4826.28|4827.78|4826.28|4825.78|4824.28|10004
1726500300000|2024-09-16 15:25:00|4828.78|4827.28|4825.78|4824.28|4828.78|4827.28|4824.78|4823.28|28600
1726500600000|2024-09-16 15:30:00|4824.78|4823.28|4828.78|4827.28|4828.78|4827.28|4824.78|4823.28|26495
1726500900000|2024-09-16 15:35:00|4827.78|4826.28|4827.78|4826.28|4828.78|4827.28|4826.78|4825.28|19016
1726501200000|2024-09-16 15:40:00|4826.78|4825.28|4827.78|4826.28|4828.78|4827.28|4826.78|4825.28|32246
1726501500000|2024-09-16 15:45:00|4826.78|4825.28|4828.78|4827.28|4829.78|4828.28|4826.78|4825.28|4777
1726501800000|2024-09-16 15:50:00|4829.78|4828.28|4831.78|4830.28|4832.28|4830.78|4828.78|4827.28|27534
1726502100000|2024-09-16 15:55:00|4832.78|4831.28|4831.78|4830.28|4832.78|4831.28|4830.78|4829.28|4301
1726502400000|2024-09-16 16:00:00|4832.78|4831.28|4830.78|4829.28|4832.78|4831.28|4830.78|4829.28|2084
1726502700000|2024-09-16 16:05:00|4831.28|4829.78|4831.78|4830.28|4832.78|4831.28|4830.78|4829.28|4711
1726503000000|2024-09-16 16:10:00|4830.78|4829.28|4829.78|4828.28|4831.78|4830.28|4829.78|4828.28|1538
1726503300000|2024-09-16 16:15:00|4830.78|4829.28|4828.78|4827.28|4830.78|4829.28|4828.78|4827.28|1273
1726503600000|2024-09-16 16:20:00|4829.78|4828.28|4828.78|4827.28|4829.78|4828.28|4827.78|4826.28|771
1726503900000|2024-09-16 16:25:00|4829.78|4828.28|4832.78|4831.28|4832.78|4831.28|4829.78|4828.28|1457
1726504200000|2024-09-16 16:30:00|4831.78|4830.28|4830.78|4829.28|4832.78|4831.28|4828.78|4827.28|1082
1726504500000|2024-09-16 16:35:00|4831.78|4830.28|4830.78|4829.28|4831.78|4830.28|4830.78|4829.28|1182
1726504800000|2024-09-16 16:40:00|4831.78|4830.28|4832.78|4831.28|4833.78|4832.28|4831.28|4829.78|2195
1726505100000|2024-09-16 16:45:00|4833.78|4832.28|4833.78|4832.28|4833.78|4832.28|4831.78|4830.28|1552
1726505400000|2024-09-16 16:50:00|4833.28|4831.78|4833.78|4832.28|4833.78|4832.28|4832.78|4831.28|826
1726505700000|2024-09-16 16:55:00|4832.78|4831.28|4833.78|4832.28|4834.78|4833.28|4832.78|4831.28|954
1726506000000|2024-09-16 17:00:00|4834.78|4833.28|4833.78|4832.28|4834.78|4833.28|4833.78|4832.28|1137
1726506300000|2024-09-16 17:05:00|4834.78|4833.28|4833.78|4832.28|4834.78|4833.28|4832.78|4831.28|765
1726506600000|2024-09-16 17:10:00|4834.78|4833.28|4833.78|4832.28|4834.78|4833.28|4833.78|4832.28|527
1726506900000|2024-09-16 17:15:00|4834.78|4833.28|4834.78|4833.28|4834.78|4833.28|4833.78|4832.28|310
1726507200000|2024-09-16 17:20:00|4835.78|4834.28|4835.78|4834.28|4835.78|4834.28|4832.78|4831.28|847
1726507500000|2024-09-16 17:25:00|4836.78|4835.28|4834.78|4833.28|4836.78|4835.28|4833.78|4832.28|896
1726507800000|2024-09-16 17:30:00|4835.28|4833.78|4835.78|4834.28|4836.78|4835.28|4834.78|4833.28|369
1726508100000|2024-09-16 17:35:00|4836.78|4835.28|4840.78|4839.28|4840.78|4839.28|4836.78|4835.28|793
1726508400000|2024-09-16 17:40:00|4839.78|4838.28|4841.78|4840.28|4841.78|4840.28|4838.78|4837.28|2602
1726508700000|2024-09-16 17:45:00|4841.28|4839.78|4840.78|4839.28|4841.28|4839.78|4840.78|4839.28|473
1726509000000|2024-09-16 17:50:00|4841.78|4840.28|4840.78|4839.28|4841.78|4840.28|4840.78|4839.28|337
1726509300000|2024-09-16 17:55:00|4841.28|4839.78|4841.78|4840.28|4841.78|4840.28|4840.78|4839.28|347
1726509600000|2024-09-16 18:00:00|4840.78|4839.28|4840.78|4839.28|4841.78|4840.28|4840.78|4839.28|655
1726509900000|2024-09-16 18:05:00|4839.78|4838.28|4840.78|4839.28|4840.78|4839.28|4839.78|4838.28|853
1726510200000|2024-09-16 18:10:00|4841.78|4840.28|4842.78|4841.28|4842.78|4841.28|4840.78|4839.28|1554
1726510500000|2024-09-16 18:15:00|4841.78|4840.28|4841.78|4840.28|4842.78|4841.28|4840.78|4839.28|1124
1726510800000|2024-09-16 18:20:00|4840.78|4839.28|4842.78|4841.28|4843.78|4842.28|4840.78|4839.28|600
1726511100000|2024-09-16 18:25:00|4843.78|4842.28|4843.78|4842.28|4843.78|4842.28|4843.78|4842.28|998
1726511400000|2024-09-16 18:30:00|4842.78|4841.28|4843.78|4842.28|4843.78|4842.28|4842.78|4841.28|1564
1726511700000|2024-09-16 18:35:00|4844.28|4842.78|4843.78|4842.28|4844.78|4843.28|4842.78|4841.28|996
1726512000000|2024-09-16 18:40:00|4842.78|4841.28|4842.78|4841.28|4843.78|4842.28|4840.78|4839.28|2710
1726512300000|2024-09-16 18:45:00|4841.78|4840.28|4843.78|4842.28|4843.78|4842.28|4840.78|4839.28|594
1726512600000|2024-09-16 18:50:00|4844.28|4842.78|4842.78|4841.28|4844.78|4843.28|4841.78|4840.28|698
1726512900000|2024-09-16 18:55:00|4843.78|4842.28|4846.78|4845.28|4847.78|4846.28|4843.78|4842.28|1236
1726513200000|2024-09-16 19:00:00|4845.78|4844.28|4845.78|4844.28|4847.78|4846.28|4845.78|4844.28|445
1726513500000|2024-09-16 19:05:00|4846.28|4844.78|4846.78|4845.28|4847.78|4846.28|4845.78|4844.28|252
1726513800000|2024-09-16 19:10:00|4847.78|4846.28|4844.78|4843.28|4847.78|4846.28|4843.78|4842.28|326
1726514100000|2024-09-16 19:15:00|4843.78|4842.28|4845.78|4844.28|4845.78|4844.28|4843.78|4842.28|368
1726514400000|2024-09-16 19:20:00|4845.28|4843.78|4842.78|4841.28|4845.78|4844.28|4842.78|4841.28|530
1726514700000|2024-09-16 19:25:00|4843.78|4842.28|4843.78|4842.28|4844.78|4843.28|4843.28|4841.78|157
1726515000000|2024-09-16 19:30:00|4844.28|4842.78|4845.78|4844.28|4846.78|4845.28|4843.78|4842.28|826
1726515300000|2024-09-16 19:35:00|4844.78|4843.28|4846.78|4845.28|4846.78|4845.28|4843.78|4842.28|823
1726515600000|2024-09-16 19:40:00|4847.28|4845.78|4847.78|4846.28|4847.78|4846.28|4846.78|4845.28|3411
1726515900000|2024-09-16 19:45:00|4848.78|4847.28|4847.78|4846.28|4848.78|4847.28|4847.78|4846.28|1327
1726516200000|2024-09-16 19:50:00|4848.78|4847.28|4850.78|4849.28|4851.78|4850.28|4847.78|4846.28|2384
1726516500000|2024-09-16 19:55:00|4851.78|4850.28|4850.78|4849.28|4851.78|4850.28|4849.78|4848.28|2335
1726516800000|2024-09-16 20:00:00|4852.73|4849.73|4849.43|4846.43|4852.93|4849.93|4849.03|4846.03|55
1726517100000|2024-09-16 20:05:00|4849.33|4846.33|4850.23|4847.23|4850.53|4847.53|4849.03|4846.03|0
1726517400000|2024-09-16 20:10:00|4850.13|4847.13|4848.83|4845.83|4850.13|4847.13|4848.63|4845.63|0
1726517700000|2024-09-16 20:15:00|4849.03|4846.03|4849.23|4846.23|4849.63|4846.63|4848.83|4845.83|0
1726518000000|2024-09-16 20:20:00|4849.33|4846.33|4850.53|4847.53|4850.73|4847.73|4849.03|4846.03|0
1726518300000|2024-09-16 20:25:00|4850.63|4847.63|4850.13|4847.13|4850.73|4847.73|4849.93|4846.93|0
1726518600000|2024-09-16 20:30:00|4850.03|4847.03|4848.83|4845.83|4850.33|4847.33|4848.63|4845.63|0
1726518900000|2024-09-16 20:35:00|4849.03|4846.03|4849.43|4846.43|4849.43|4846.43|4848.83|4845.83|0
1726519200000|2024-09-16 20:40:00|4849.23|4846.23|4848.83|4845.83|4849.23|4846.23|4848.63|4845.63|0
1726519500000|2024-09-16 20:45:00|4848.73|4845.73|4848.63|4845.63|4849.23|4846.23|4848.33|4845.33|0
1726519800000|2024-09-16 20:50:00|4848.53|4845.53|4847.93|4844.93|4848.63|4845.63|4847.93|4844.93|0
1726520100000|2024-09-16 20:55:00|4847.83|4844.83|4847.73|4844.73|4848.03|4845.03|4847.43|4844.43|0
1726520400000|2024-09-16 21:00:00|4848.13|4845.13|4847.23|4844.23|4848.13|4845.13|4846.73|4843.73|0
1726520700000|2024-09-16 21:05:00|4847.13|4844.13|4847.13|4844.13|4847.23|4844.23|4846.53|4843.53|0
1726521000000|2024-09-16 21:10:00|4846.93|4843.93|4847.23|4844.23|4847.23|4844.23|4846.93|4843.93|0
1726521300000|2024-09-16 21:15:00|4847.13|4844.13|4847.23|4844.23|4847.43|4844.43|4847.13|4844.13|0
1726521600000|2024-09-16 21:20:00|4847.13|4844.13|4847.13|4844.13|4847.13|4844.13|4847.13|4844.13|0
1726521900000|2024-09-16 21:25:00|4847.23|4844.23|4846.43|4843.43|4847.23|4844.23|4846.33|4843.33|0
1726522200000|2024-09-16 21:30:00|4846.73|4843.73|4846.93|4843.93|4846.93|4843.93|4846.73|4843.73|0
1726522500000|2024-09-16 21:35:00|4847.03|4844.03|4846.93|4843.93|4847.03|4844.03|4846.43|4843.43|0
1726522800000|2024-09-16 21:40:00|4847.03|4844.03|4846.83|4843.83|4847.03|4844.03|4846.53|4843.53|0
1726523100000|2024-09-16 21:45:00|4847.03|4844.03|4847.03|4844.03|4847.23|4844.23|4846.83|4843.83|0
1726523400000|2024-09-16 21:50:00|4846.43|4843.43|4846.33|4843.33|4846.73|4843.73|4846.03|4843.03|0
1726523700000|2024-09-16 21:55:00|4846.63|4843.63|4846.63|4843.63|4847.73|4844.73|4846.43|4843.43|0
1726524000000|2024-09-16 22:00:00|4848.03|4845.03|4848.53|4845.53|4849.33|4846.33|4848.03|4845.03|0
1726524300000|2024-09-16 22:05:00|4848.33|4845.33|4849.93|4846.93|4850.13|4847.13|4848.23|4845.23|0
1726524600000|2024-09-16 22:10:00|4850.03|4847.03|4850.23|4847.23|4850.33|4847.33|4849.93|4846.93|0
1726524900000|2024-09-16 22:15:00|4850.33|4847.33|4851.93|4848.93|4852.23|4849.23|4850.03|4847.03|0
1726525200000|2024-09-16 22:20:00|4851.83|4848.83|4852.33|4849.33|4852.73|4849.73|4851.13|4848.13|0
1726525500000|2024-09-16 22:25:00|4852.13|4849.13|4851.13|4848.13|4852.73|4849.73|4850.93|4847.93|0
1726525800000|2024-09-16 22:30:00|4851.23|4848.23|4852.03|4849.03|4852.33|4849.33|4850.93|4847.93|0
1726526100000|2024-09-16 22:35:00|4851.93|4848.93|4852.53|4849.53|4852.53|4849.53|4851.83|4848.83|0
1726526400000|2024-09-16 22:40:00|4852.23|4849.23|4852.13|4849.13|4852.43|4849.43|4851.63|4848.63|0
1726526700000|2024-09-16 22:45:00|4852.03|4849.03|4851.43|4848.43|4852.23|4849.23|4850.93|4847.93|0
1726527000000|2024-09-16 22:50:00|4851.13|4848.13|4851.93|4848.93|4852.43|4849.43|4851.13|4848.13|0
1726527300000|2024-09-16 22:55:00|4851.83|4848.83|4850.93|4847.93|4851.93|4848.93|4850.53|4847.53|0
1726527600000|2024-09-16 23:00:00|4851.13|4848.13|4851.13|4848.13|4852.43|4849.43|4851.13|4848.13|0
1726527900000|2024-09-16 23:05:00|4851.23|4848.23|4850.43|4847.43|4851.63|4848.63|4850.43|4847.43|0
1726528200000|2024-09-16 23:10:00|4850.33|4847.33|4848.83|4845.83|4850.33|4847.33|4848.33|4845.33|0
1726528500000|2024-09-16 23:15:00|4848.93|4845.93|4849.93|4846.93|4850.13|4847.13|4848.93|4845.93|0
1726528800000|2024-09-16 23:20:00|4849.73|4846.73|4850.03|4847.03|4850.03|4847.03|4849.03|4846.03|0
1726529100000|2024-09-16 23:25:00|4850.13|4847.13|4850.63|4847.63|4851.83|4848.83|4849.63|4846.63|0
1726529400000|2024-09-16 23:30:00|4850.73|4847.73|4849.63|4846.63|4851.13|4848.13|4849.33|4846.33|0
1726529700000|2024-09-16 23:35:00|4849.53|4846.53|4849.43|4846.43|4849.63|4846.63|4849.03|4846.03|0
1726530000000|2024-09-16 23:40:00|4849.33|4846.33|4849.43|4846.43|4850.13|4847.13|4849.23|4846.23|0
1726530300000|2024-09-16 23:45:00|4849.53|4846.53|4849.63|4846.63|4849.93|4846.93|4849.23|4846.23|0
1726530600000|2024-09-16 23:50:00|4849.93|4846.93|4849.43|4846.43|4850.13|4847.13|4849.33|4846.33|0
1726530900000|2024-09-16 23:55:00|4849.23|4846.23|4849.03|4846.03|4849.43|4846.43|4848.33|4845.33|0
1726531200000|2024-09-17 00:00:00|4848.63|4845.63|4849.23|4846.23|4850.73|4847.73|4848.23|4845.23|0
1726531500000|2024-09-17 00:05:00|4849.43|4846.43|4848.83|4845.83|4849.53|4846.53|4848.33|4845.33|0
1726531800000|2024-09-17 00:10:00|4848.73|4845.73|4848.33|4845.33|4849.03|4846.03|4847.73|4844.73|0
1726532100000|2024-09-17 00:15:00|4848.23|4845.23|4846.03|4844.03|4848.23|4845.23|4844.03|4842.03|379
1726532400000|2024-09-17 00:20:00|4845.53|4843.53|4844.03|4842.03|4846.03|4844.03|4844.03|4842.03|361
1726532700000|2024-09-17 00:25:00|4844.53|4842.53|4842.53|4840.53|4845.03|4843.03|4842.53|4840.53|759
1726533000000|2024-09-17 00:30:00|4843.03|4841.03|4842.03|4840.03|4844.03|4842.03|4841.03|4839.03|84
1726533300000|2024-09-17 00:35:00|4841.53|4839.53|4841.03|4839.03|4842.03|4840.03|4841.03|4839.03|75
1726533600000|2024-09-17 00:40:00|4840.03|4838.03|4840.03|4838.03|4841.03|4839.03|4839.03|4837.03|94
1726533900000|2024-09-17 00:45:00|4839.53|4837.53|4840.03|4838.03|4840.03|4838.03|4839.03|4837.03|51
1726534200000|2024-09-17 00:50:00|4841.03|4839.03|4840.03|4838.03|4841.03|4839.03|4840.03|4838.03|69
1726534500000|2024-09-17 00:55:00|4841.03|4839.03|4840.03|4838.03|4841.03|4839.03|4840.03|4838.03|45
1726534800000|2024-09-17 01:00:00|4839.03|4837.03|4840.03|4838.03|4841.03|4839.03|4839.03|4837.03|80
1726535100000|2024-09-17 01:05:00|4839.03|4837.03|4840.03|4838.03|4840.03|4838.03|4839.03|4837.03|129
1726535400000|2024-09-17 01:10:00|4839.03|4837.03|4838.03|4836.03|4841.03|4839.03|4838.03|4836.03|218
1726535700000|2024-09-17 01:15:00|4839.03|4837.03|4839.03|4837.03|4840.03|4838.03|4838.03|4836.03|89
1726536000000|2024-09-17 01:20:00|4838.53|4836.53|4837.03|4835.03|4839.03|4837.03|4837.03|4835.03|57
1726536300000|2024-09-17 01:25:00|4838.03|4836.03|4837.03|4835.03|4838.03|4836.03|4837.03|4835.03|50
1726536600000|2024-09-17 01:30:00|4838.03|4836.03|4841.03|4839.03|4841.03|4839.03|4837.03|4835.03|145
1726536900000|2024-09-17 01:35:00|4842.03|4840.03|4841.03|4839.03|4842.03|4840.03|4840.03|4838.03|197
1726537200000|2024-09-17 01:40:00|4841.53|4839.53|4842.03|4840.03|4843.03|4841.03|4841.03|4839.03|71
1726537500000|2024-09-17 01:45:00|4843.03|4841.03|4841.03|4839.03|4843.03|4841.03|4841.03|4839.03|95
1726537800000|2024-09-17 01:50:00|4840.53|4838.53|4841.03|4839.03|4841.03|4839.03|4840.03|4838.03|32
1726538100000|2024-09-17 01:55:00|4842.03|4840.03|4843.03|4841.03|4843.03|4841.03|4841.03|4839.03|52
1726538400000|2024-09-17 02:00:00|4842.03|4840.03|4843.03|4841.03|4843.03|4841.03|4842.03|4840.03|48
1726538700000|2024-09-17 02:05:00|4842.53|4840.53|4841.03|4839.03|4843.03|4841.03|4841.03|4839.03|590
1726539000000|2024-09-17 02:10:00|4842.03|4840.03|4842.03|4840.03|4842.03|4840.03|4841.03|4839.03|43
1726539300000|2024-09-17 02:15:00|4841.53|4839.53|4841.03|4839.03|4842.03|4840.03|4840.53|4838.53|57
1726539600000|2024-09-17 02:20:00|4840.53|4838.53|4839.53|4837.53|4841.03|4839.03|4839.53|4837.53|80
1726539900000|2024-09-17 02:25:00|4840.03|4838.03|4840.03|4838.03|4841.03|4839.03|4839.53|4837.53|55
1726540200000|2024-09-17 02:30:00|4839.03|4837.03|4840.03|4838.03|4840.03|4838.03|4839.03|4837.03|58
1726540500000|2024-09-17 02:35:00|4839.53|4837.53|4840.03|4838.03|4840.03|4838.03|4839.03|4837.03|28
1726540800000|2024-09-17 02:40:00|||||||||38
1726541100000|2024-09-17 02:45:00|4841.03|4839.03|4841.03|4839.03|4841.03|4839.03|4841.03|4839.03|923
1726541400000|2024-09-17 02:50:00|4842.03|4840.03|4842.03|4840.03|4842.03|4840.03|4841.03|4839.03|41
1726541700000|2024-09-17 02:55:00|4841.03|4839.03|4842.03|4840.03|4843.03|4841.03|4841.03|4839.03|49
1726542000000|2024-09-17 03:00:00|4842.53|4840.53|4842.03|4840.03|4843.03|4841.03|4842.03|4840.03|38
1726542300000|2024-09-17 03:05:00|4843.03|4841.03|4843.03|4841.03|4843.03|4841.03|4842.53|4840.53|13
1726542600000|2024-09-17 03:10:00|4842.03|4840.03|4842.03|4840.03|4842.03|4840.03|4841.53|4839.53|60
1726542900000|2024-09-17 03:15:00|4841.53|4839.53|4841.03|4839.03|4842.03|4840.03|4841.03|4839.03|19
1726543200000|2024-09-17 03:20:00|4840.03|4838.03|4841.03|4839.03|4841.03|4839.03|4840.03|4838.03|20
1726543500000|2024-09-17 03:25:00|||||||||25
1726543800000|2024-09-17 03:30:00|4841.53|4839.53|4844.03|4842.03|4844.03|4842.03|4841.53|4839.53|169
1726544100000|2024-09-17 03:35:00|4843.53|4841.53|4841.03|4839.03|4844.03|4842.03|4840.03|4838.03|140
1726544400000|2024-09-17 03:40:00|4840.03|4838.03|4842.03|4840.03|4842.03|4840.03|4840.03|4838.03|174
1726544700000|2024-09-17 03:45:00|4841.53|4839.53|4841.03|4839.03|4842.03|4840.03|4840.03|4838.03|20
1726545000000|2024-09-17 03:50:00|4842.03|4840.03|4842.03|4840.03|4842.03|4840.03|4842.03|4840.03|24
1726545300000|2024-09-17 03:55:00|4841.03|4839.03|4842.03|4840.03|4842.03|4840.03|4841.03|4839.03|66
1726545600000|2024-09-17 04:00:00|4843.03|4841.03|4841.03|4839.03|4843.03|4841.03|4840.03|4838.03|82
1726545900000|2024-09-17 04:05:00|4841.53|4839.53|4843.03|4841.03|4843.03|4841.03|4841.03|4839.03|191
1726546200000|2024-09-17 04:10:00|4842.03|4840.03|4843.03|4841.03|4844.03|4842.03|4842.03|4840.03|72
1726546500000|2024-09-17 04:15:00|4842.53|4840.53|4843.03|4841.03|4843.03|4841.03|4842.53|4840.53|632
1726546800000|2024-09-17 04:20:00|4842.03|4840.03|4841.03|4839.03|4842.03|4840.03|4840.03|4838.03|497
1726547100000|2024-09-17 04:25:00|||||||||2366
1726547400000|2024-09-17 04:30:00|4840.03|4838.03|4841.03|4839.03|4841.03|4839.03|4840.03|4838.03|54
1726547700000|2024-09-17 04:35:00|||||||||279
1726548000000|2024-09-17 04:40:00|||||||||28
1726548300000|2024-09-17 04:45:00|||||||||782
1726548600000|2024-09-17 04:50:00|4840.03|4838.03|4841.03|4839.03|4841.03|4839.03|4840.03|4838.03|793
1726548900000|2024-09-17 04:55:00|4842.03|4840.03|4842.03|4840.03|4843.03|4841.03|4842.03|4840.03|303
1726549200000|2024-09-17 05:00:00|4843.03|4841.03|4844.03|4842.03|4845.03|4843.03|4843.03|4841.03|181
1726549500000|2024-09-17 05:05:00|4843.53|4841.53|4844.03|4842.03|4844.03|4842.03|4843.03|4841.03|94
1726549800000|2024-09-17 05:10:00|4843.53|4841.53|4843.03|4841.03|4844.03|4842.03|4843.03|4841.03|161
1726550100000|2024-09-17 05:15:00|4843.53|4841.53|4844.03|4842.03|4844.03|4842.03|4843.03|4841.03|146
1726550400000|2024-09-17 05:20:00|4845.03|4843.03|4845.03|4843.03|4845.03|4843.03|4845.03|4843.03|52
1726550700000|2024-09-17 05:25:00|4844.03|4842.03|4844.03|4842.03|4844.03|4842.03|4843.03|4841.03|177
1726551000000|2024-09-17 05:30:00|||||||||1
1726551300000|2024-09-17 05:35:00|4843.03|4841.03|4843.03|4841.03|4844.03|4842.03|4842.03|4840.03|247
1726551600000|2024-09-17 05:40:00|||||||||9
1726551900000|2024-09-17 05:45:00|4844.03|4842.03|4845.03|4843.03|4846.03|4844.03|4844.03|4842.03|383
1726552200000|2024-09-17 05:50:00|4845.53|4843.53|4848.03|4846.03|4848.03|4846.03|4845.53|4843.53|564
1726552500000|2024-09-17 05:55:00|4847.03|4845.03|4849.03|4847.03|4850.03|4848.03|4846.53|4844.53|798
1726552800000|2024-09-17 06:00:00|4848.78|4847.28|4852.78|4851.28|4854.78|4853.28|4848.78|4847.28|3105
1726553100000|2024-09-17 06:05:00|4851.78|4850.28|4850.78|4849.28|4851.78|4850.28|4847.78|4846.28|2246
1726553400000|2024-09-17 06:10:00|4850.28|4848.78|4849.78|4848.28|4850.78|4849.28|4849.78|4848.28|611
1726553700000|2024-09-17 06:15:00|4850.78|4849.28|4847.78|4846.28|4850.78|4849.28|4847.28|4845.78|917
1726554000000|2024-09-17 06:20:00|4847.28|4845.78|4846.78|4845.28|4848.78|4847.28|4846.78|4845.28|507
1726554300000|2024-09-17 06:25:00|4846.28|4844.78|4846.78|4845.28|4847.78|4846.28|4844.78|4843.28|647
1726554600000|2024-09-17 06:30:00|4845.78|4844.28|4848.78|4847.28|4848.78|4847.28|4844.78|4843.28|635
1726554900000|2024-09-17 06:35:00|4849.28|4847.78|4848.78|4847.28|4849.78|4848.28|4847.78|4846.28|348
1726555200000|2024-09-17 06:40:00|4849.78|4848.28|4848.78|4847.28|4849.78|4848.28|4847.78|4846.28|595
1726555500000|2024-09-17 06:45:00|4849.78|4848.28|4847.78|4846.28|4849.78|4848.28|4847.78|4846.28|333
1726555800000|2024-09-17 06:50:00|4847.28|4845.78|4846.78|4845.28|4847.78|4846.28|4845.78|4844.28|343
1726556100000|2024-09-17 06:55:00|4847.28|4845.78|4844.78|4843.28|4847.78|4846.28|4844.78|4843.28|1107
1726556400000|2024-09-17 07:00:00|4845.78|4844.28|4844.78|4843.28|4851.78|4850.28|4844.78|4843.28|9151
1726556700000|2024-09-17 07:05:00|4843.78|4842.28|4849.78|4848.28|4850.78|4849.28|4843.78|4842.28|11141
1726557000000|2024-09-17 07:10:00|4850.78|4849.28|4846.78|4845.28|4852.78|4851.28|4845.78|4844.28|4270
1726557300000|2024-09-17 07:15:00|4845.78|4844.28|4849.78|4848.28|4852.78|4851.28|4845.78|4844.28|3163
1726557600000|2024-09-17 07:20:00|4850.78|4849.28|4846.78|4845.28|4850.78|4849.28|4844.78|4843.28|10501
1726557900000|2024-09-17 07:25:00|4845.78|4844.28|4846.78|4845.28|4849.78|4848.28|4844.78|4843.28|11971
1726558200000|2024-09-17 07:30:00|4847.28|4845.78|4847.78|4846.28|4848.28|4846.78|4844.78|4843.28|4573
1726558500000|2024-09-17 07:35:00|4848.78|4847.28|4846.78|4845.28|4849.78|4848.28|4845.78|4844.28|11163
1726558800000|2024-09-17 07:40:00|4847.7|4846.2|4847.7|4846.2|4847.7|4846.2|4845.7|4844.2|18924
1726559100000|2024-09-17 07:45:00|4846.7|4845.2|4844.7|4843.2|4846.7|4845.2|4843.7|4842.2|47502
1726559400000|2024-09-17 07:50:00|4844.2|4842.7|4841.7|4840.2|4844.7|4843.2|4839.7|4838.2|20521
1726559700000|2024-09-17 07:55:00|4841.2|4839.7|4843.2|4841.7|4844.7|4843.2|4840.7|4839.2|16299
1726560000000|2024-09-17 08:00:00|4842.7|4841.2|4846.7|4845.2|4847.7|4846.2|4842.7|4841.2|5017
1726560300000|2024-09-17 08:05:00|4847.7|4846.2|4847.7|4846.2|4847.7|4846.2|4845.7|4844.2|9049
1726560600000|2024-09-17 08:10:00|4848.7|4847.2|4848.7|4847.2|4850.7|4849.2|4847.7|4846.2|13256
1726560900000|2024-09-17 08:15:00|4847.7|4846.2|4846.7|4845.2|4850.7|4849.2|4846.7|4845.2|5775
1726561200000|2024-09-17 08:20:00|4845.7|4844.2|4849.7|4848.2|4850.7|4849.2|4845.7|4844.2|6318
1726561500000|2024-09-17 08:25:00|4848.7|4847.2|4849.7|4848.2|4849.7|4848.2|4847.7|4846.2|12328
1726561800000|2024-09-17 08:30:00|4850.7|4849.2|4849.7|4848.2|4851.7|4850.2|4848.7|4847.2|6892
1726562100000|2024-09-17 08:35:00|4850.2|4848.7|4853.7|4852.2|4853.7|4852.2|4849.7|4848.2|7511
1726562400000|2024-09-17 08:40:00|4854.7|4853.2|4854.7|4853.2|4855.7|4854.2|4853.7|4852.2|11523
1726562700000|2024-09-17 08:45:00|4854.2|4852.7|4851.7|4850.2|4854.7|4853.2|4850.7|4849.2|6969
1726563000000|2024-09-17 08:50:00|4852.7|4851.2|4852.7|4851.2|4852.7|4851.2|4850.7|4849.2|33236
1726563300000|2024-09-17 08:55:00|4853.7|4852.2|4854.7|4853.2|4854.7|4853.2|4853.2|4851.7|8467
1726563600000|2024-09-17 09:00:00|4855.7|4854.2|4854.7|4853.2|4856.7|4855.2|4853.7|4852.2|6019
1726563900000|2024-09-17 09:05:00|4855.7|4854.2|4858.7|4857.2|4859.7|4858.2|4855.7|4854.2|26835
1726564200000|2024-09-17 09:10:00|4857.7|4856.2|4861.7|4860.2|4863.7|4862.2|4857.7|4856.2|25598
1726564500000|2024-09-17 09:15:00|4860.7|4859.2|4859.7|4858.2|4861.7|4860.2|4858.7|4857.2|21144
1726564800000|2024-09-17 09:20:00|4860.7|4859.2|4860.7|4859.2|4860.7|4859.2|4858.2|4856.7|13084
1726565100000|2024-09-17 09:25:00|4859.7|4858.2|4864.7|4863.2|4864.7|4863.2|4859.7|4858.2|15916
1726565400000|2024-09-17 09:30:00|4865.2|4863.7|4861.7|4860.2|4866.7|4865.2|4861.7|4860.2|12628
1726565700000|2024-09-17 09:35:00|4862.7|4861.2|4863.7|4862.2|4865.7|4864.2|4861.7|4860.2|7945
1726566000000|2024-09-17 09:40:00|4864.2|4862.7|4866.7|4865.2|4866.7|4865.2|4863.7|4862.2|4503
1726566300000|2024-09-17 09:45:00|4865.7|4864.2|4869.7|4868.2|4869.7|4868.2|4865.7|4864.2|12529
1726566600000|2024-09-17 09:50:00|4870.7|4869.2|4870.7|4869.2|4871.7|4870.2|4870.7|4869.2|12386
1726566900000|2024-09-17 09:55:00|4869.7|4868.2|4866.7|4865.2|4870.7|4869.2|4866.7|4865.2|4979
1726567200000|2024-09-17 10:00:00|4867.7|4866.2|4872.7|4871.2|4872.7|4871.2|4867.7|4866.2|14715
1726567500000|2024-09-17 10:05:00|4871.7|4870.2|4873.2|4871.7|4874.2|4872.7|4871.7|4870.2|13057
1726567800000|2024-09-17 10:10:00|4873.7|4872.2|4877.7|4876.2|4877.7|4876.2|4873.7|4872.2|12272
1726568100000|2024-09-17 10:15:00|4876.7|4875.2|4872.7|4871.2|4877.2|4875.7|4871.7|4870.2|7522
1726568400000|2024-09-17 10:20:00|4873.7|4872.2|4872.7|4871.2|4874.7|4873.2|4871.7|4870.2|12855
1726568700000|2024-09-17 10:25:00|4871.7|4870.2|4875.7|4874.2|4876.7|4875.2|4871.7|4870.2|8848
1726569000000|2024-09-17 10:30:00|4876.7|4875.2|4875.7|4874.2|4876.7|4875.2|4873.7|4872.2|2944
1726569300000|2024-09-17 10:35:00|4876.2|4874.7|4874.7|4873.2|4876.7|4875.2|4873.7|4872.2|13804
1726569600000|2024-09-17 10:40:00|4875.7|4874.2|4873.7|4872.2|4877.7|4876.2|4872.7|4871.2|6280
1726569900000|2024-09-17 10:45:00|4874.2|4872.7|4871.2|4869.7|4874.7|4873.2|4871.2|4869.7|6040
1726570200000|2024-09-17 10:50:00|4871.7|4870.2|4869.7|4868.2|4872.7|4871.2|4868.7|4867.2|10208
1726570500000|2024-09-17 10:55:00|4870.2|4868.7|4866.7|4865.2|4870.7|4869.2|4866.7|4865.2|4758
1726570800000|2024-09-17 11:00:00|4866.2|4864.7|4866.7|4865.2|4867.7|4866.2|4864.7|4863.2|10354
1726571100000|2024-09-17 11:05:00|4865.7|4864.2|4865.7|4864.2|4865.7|4864.2|4864.7|4863.2|7678
1726571400000|2024-09-17 11:10:00|4864.7|4863.2|4864.7|4863.2|4866.7|4865.2|4864.7|4863.2|6315
1726571700000|2024-09-17 11:15:00|4863.7|4862.2|4861.7|4860.2|4865.2|4863.7|4861.7|4860.2|13328
1726572000000|2024-09-17 11:20:00|4862.2|4860.7|4860.7|4859.2|4862.7|4861.2|4859.7|4858.2|9015
1726572300000|2024-09-17 11:25:00|4859.7|4858.2|4857.7|4856.2|4860.7|4859.2|4856.7|4855.2|8203
1726572600000|2024-09-17 11:30:00|4858.7|4857.2|4858.7|4857.2|4860.7|4859.2|4857.7|4856.2|5941
1726572900000|2024-09-17 11:35:00|4857.7|4856.2|4861.7|4860.2|4861.7|4860.2|4857.7|4856.2|7725
1726573200000|2024-09-17 11:40:00|4861.5|4860|4864.5|4863|4864.5|4863|4861.5|4860|2852
1726573500000|2024-09-17 11:45:00|4865.5|4864|4866.5|4865|4867|4865.5|4864.5|4863|11072
1726573800000|2024-09-17 11:50:00|4867.5|4866|4868.5|4867|4870.5|4869|4867.5|4866|5715
1726574100000|2024-09-17 11:55:00|4869.5|4868|4868.5|4867|4870.5|4869|4868.5|4867|3382
1726574400000|2024-09-17 12:00:00|4869.5|4868|4869.5|4868|4871.5|4870|4868.5|4867|5454
1726574700000|2024-09-17 12:05:00|4870.5|4869|4868.5|4867|4870.5|4869|4868.5|4867|3717
1726575000000|2024-09-17 12:10:00|4869.5|4868|4868.5|4867|4869.5|4868|4867.5|4866|3500
1726575300000|2024-09-17 12:15:00|4867.5|4866|4868.5|4867|4870.5|4869|4867.5|4866|8898
1726575600000|2024-09-17 12:20:00|4868|4866.5|4869.5|4868|4869.5|4868|4866.5|4865|5671
1726575900000|2024-09-17 12:25:00|4870.5|4869|4867|4865.5|4870.5|4869|4867|4865.5|5876
1726576200000|2024-09-17 12:30:00|4868|4866.5|4867.5|4866|4872.5|4871|4864.5|4863|7289
1726576500000|2024-09-17 12:35:00|4866.5|4865|4869.5|4868|4873.5|4872|4866.5|4865|6646
1726576800000|2024-09-17 12:40:00|4870|4868.5|4873|4871.5|4875.5|4874|4870|4868.5|43990
1726577100000|2024-09-17 12:45:00|4873.5|4872|4872.5|4871|4874.5|4873|4870.5|4869|3287
1726577400000|2024-09-17 12:50:00|4873|4871.5|4876.5|4875|4876.5|4875|4871.5|4870|7109
1726577700000|2024-09-17 12:55:00|4877.5|4876|4880.5|4879|4880.5|4879|4877.5|4876|9508
1726578000000|2024-09-17 13:00:00|4881.5|4880|4877.5|4876|4881.5|4880|4877.5|4876|5299
1726578300000|2024-09-17 13:05:00|4878|4876.5|4873.5|4872|4878|4876.5|4871.5|4870|6918
1726578600000|2024-09-17 13:10:00|4874|4872.5|4872.5|4871|4874.5|4873|4869.5|4868|11715
1726578900000|2024-09-17 13:15:00|4871.5|4870|4871.5|4870|4872.5|4871|4869.5|4868|5342
1726579200000|2024-09-17 13:20:00|4871|4869.5|4870.5|4869|4872.5|4871|4868.5|4867|3348
1726579500000|2024-09-17 13:25:00|4869.5|4868|4871.5|4870|4872.5|4871|4868.5|4867|9129
1726579800000|2024-09-17 13:30:00|4870.5|4869|4866.5|4865|4872.5|4871|4865.5|4864|43622
1726580100000|2024-09-17 13:35:00|4865.5|4864|4863.5|4862|4867.5|4866|4861.5|4860|11126
1726580400000|2024-09-17 13:40:00|4864.5|4863|4866.5|4865|4867.5|4866|4861.5|4860|4189
1726580700000|2024-09-17 13:45:00|4867.5|4866|4863.5|4862|4868.5|4867|4863.5|4862|5073
1726581000000|2024-09-17 13:50:00|4864|4862.5|4862.5|4861|4866.5|4865|4861.5|4860|10059
1726581300000|2024-09-17 13:55:00|4863.5|4862|4861.5|4860|4865.5|4864|4860.5|4859|6769
1726581600000|2024-09-17 14:00:00|4860.5|4859|4862.5|4861|4863.5|4862|4858.5|4857|17185
1726581900000|2024-09-17 14:05:00|4861.5|4860|4866.5|4865|4868.5|4867|4861.5|4860|18917
1726582200000|2024-09-17 14:10:00|4865.89|4864.39|4865.89|4864.39|4866.89|4865.39|4862.89|4861.39|8838
1726582500000|2024-09-17 14:15:00|4864.89|4863.39|4864.89|4863.39|4867.89|4866.39|4862.89|4861.39|12651
1726582800000|2024-09-17 14:20:00|4865.89|4864.39|4869.89|4868.39|4870.89|4869.39|4865.89|4864.39|19378
1726583100000|2024-09-17 14:25:00|4870.39|4868.89|4869.89|4868.39|4870.89|4869.39|4866.89|4865.39|6315
1726583400000|2024-09-17 14:30:00|4870.89|4869.39|4867.89|4866.39|4871.39|4869.89|4866.89|4865.39|29535
1726583700000|2024-09-17 14:35:00|4868.89|4867.39|4868.89|4867.39|4870.89|4869.39|4865.89|4864.39|14034
1726584000000|2024-09-17 14:40:00|4867.89|4866.39|4867.89|4866.39|4869.89|4868.39|4865.89|4864.39|3011
1726584300000|2024-09-17 14:45:00|4867.39|4865.89|4869.89|4868.39|4870.89|4869.39|4866.89|4865.39|8752
1726584600000|2024-09-17 14:50:00|4869.39|4867.89|4865.89|4864.39|4869.89|4868.39|4865.89|4864.39|6235
1726584900000|2024-09-17 14:55:00|4866.89|4865.39|4861.89|4860.39|4866.89|4865.39|4858.89|4857.39|5440
1726585200000|2024-09-17 15:00:00|4862.89|4861.39|4860.89|4859.39|4866.89|4865.39|4860.89|4859.39|7445
1726585500000|2024-09-17 15:05:00|4861.89|4860.39|4862.89|4861.39|4863.89|4862.39|4861.89|4860.39|22770
1726585800000|2024-09-17 15:10:00|4861.89|4860.39|4861.89|4860.39|4862.39|4860.89|4859.89|4858.39|7273
1726586100000|2024-09-17 15:15:00|4861.39|4859.89|4862.89|4861.39|4863.89|4862.39|4860.89|4859.39|8172
1726586400000|2024-09-17 15:20:00|4861.89|4860.39|4862.89|4861.39|4863.89|4862.39|4859.89|4858.39|17051
1726586700000|2024-09-17 15:25:00|4863.39|4861.89|4861.89|4860.39|4863.89|4862.39|4860.89|4859.39|29032
1726587000000|2024-09-17 15:30:00|4860.89|4859.39|4860.89|4859.39|4863.89|4862.39|4860.89|4859.39|25894
1726587300000|2024-09-17 15:35:00|4861.89|4860.39|4860.89|4859.39|4861.89|4860.39|4859.89|4858.39|30204
1726587600000|2024-09-17 15:40:00|4859.89|4858.39|4860.89|4859.39|4861.89|4860.39|4858.89|4857.39|10402
1726587900000|2024-09-17 15:45:00|4861.89|4860.39|4860.89|4859.39|4861.89|4860.39|4860.89|4859.39|61217
1726588200000|2024-09-17 15:50:00|4859.89|4858.39|4861.89|4860.39|4862.89|4861.39|4859.89|4858.39|40908
1726588500000|2024-09-17 15:55:00|4860.89|4859.39|4861.89|4860.39|4862.89|4861.39|4860.89|4859.39|2962
1726588800000|2024-09-17 16:00:00|4860.89|4859.39|4860.89|4859.39|4862.89|4861.39|4860.89|4859.39|1920
1726589100000|2024-09-17 16:05:00|4861.89|4860.39|4859.89|4858.39|4861.89|4860.39|4859.89|4858.39|6191
1726589400000|2024-09-17 16:10:00|4859.39|4857.89|4859.89|4858.39|4860.89|4859.39|4858.89|4857.39|1184
1726589700000|2024-09-17 16:15:00|4858.89|4857.39|4856.89|4855.39|4859.89|4858.39|4855.89|4854.39|5202
1726590000000|2024-09-17 16:20:00|4855.89|4854.39|4852.89|4851.39|4856.89|4855.39|4850.89|4849.39|3193
1726590300000|2024-09-17 16:25:00|4853.39|4851.89|4854.89|4853.39|4855.89|4854.39|4850.89|4849.39|2344
1726590600000|2024-09-17 16:30:00|4854.39|4852.89|4852.89|4851.39|4854.89|4853.39|4852.89|4851.39|759
1726590900000|2024-09-17 16:35:00|4853.39|4851.89|4850.89|4849.39|4854.89|4853.39|4850.89|4849.39|1688
1726591200000|2024-09-17 16:40:00|4851.89|4850.39|4847.89|4846.39|4851.89|4850.39|4846.89|4845.39|3868
1726591500000|2024-09-17 16:45:00|4846.89|4845.39|4838.89|4837.39|4847.89|4846.39|4837.89|4836.39|18872
1726591800000|2024-09-17 16:50:00|4837.89|4836.39|4839.89|4838.39|4840.89|4839.39|4833.89|4832.39|4163
1726592100000|2024-09-17 16:55:00|4840.89|4839.39|4838.89|4837.39|4843.89|4842.39|4836.89|4835.39|1815
1726592400000|2024-09-17 17:00:00|4839.39|4837.89|4839.89|4838.39|4841.89|4840.39|4838.89|4837.39|3118
1726592700000|2024-09-17 17:05:00|4840.89|4839.39|4842.89|4841.39|4842.89|4841.39|4838.89|4837.39|1696
1726593000000|2024-09-17 17:10:00|4843.89|4842.39|4843.89|4842.39|4843.89|4842.39|4839.89|4838.39|1537
1726593300000|2024-09-17 17:15:00|4843.39|4841.89|4845.89|4844.39|4846.89|4845.39|4842.89|4841.39|1081
1726593600000|2024-09-17 17:20:00|4846.89|4845.39|4850.89|4849.39|4850.89|4849.39|4846.89|4845.39|2454
1726593900000|2024-09-17 17:25:00|4849.89|4848.39|4848.89|4847.39|4851.89|4850.39|4848.89|4847.39|3133
1726594200000|2024-09-17 17:30:00|4849.39|4847.89|4846.89|4845.39|4851.89|4850.39|4846.89|4845.39|768
1726594500000|2024-09-17 17:35:00|4847.89|4846.39|4847.89|4846.39|4849.89|4848.39|4847.89|4846.39|845
1726594800000|2024-09-17 17:40:00|4846.89|4845.39|4841.89|4840.39|4846.89|4845.39|4840.89|4839.39|1509
1726595100000|2024-09-17 17:45:00|4841.39|4839.89|4846.89|4845.39|4846.89|4845.39|4838.89|4837.39|1012
1726595400000|2024-09-17 17:50:00|4847.89|4846.39|4849.89|4848.39|4849.89|4848.39|4846.89|4845.39|368
1726595700000|2024-09-17 17:55:00|4848.89|4847.39|4848.89|4847.39|4849.89|4848.39|4847.89|4846.39|325
1726596000000|2024-09-17 18:00:00|4848.39|4846.89|4849.39|4847.89|4849.89|4848.39|4847.89|4846.39|313
1726596300000|2024-09-17 18:05:00|4848.89|4847.39|4850.89|4849.39|4850.89|4849.39|4848.89|4847.39|1979
1726596600000|2024-09-17 18:10:00|4849.89|4848.39|4847.89|4846.39|4850.89|4849.39|4846.89|4845.39|241
1726596900000|2024-09-17 18:15:00|4847.39|4845.89|4847.89|4846.39|4849.89|4848.39|4846.89|4845.39|415
1726597200000|2024-09-17 18:20:00|4847.39|4845.89|4849.89|4848.39|4850.89|4849.39|4846.89|4845.39|746
1726597500000|2024-09-17 18:25:00|4848.89|4847.39|4848.89|4847.39|4850.89|4849.39|4847.39|4845.89|3212
1726597800000|2024-09-17 18:30:00|4847.89|4846.39|4849.89|4848.39|4849.89|4848.39|4846.89|4845.39|1865
1726598100000|2024-09-17 18:35:00|4849.39|4847.89|4849.89|4848.39|4850.89|4849.39|4848.89|4847.39|367
1726598400000|2024-09-17 18:40:00|4849.39|4847.89|4849.89|4848.39|4850.89|4849.39|4848.89|4847.39|540
1726598700000|2024-09-17 18:45:00|4850.39|4848.89|4845.89|4844.39|4850.89|4849.39|4843.89|4842.39|1473
1726599000000|2024-09-17 18:50:00|4844.89|4843.39|4846.89|4845.39|4846.89|4845.39|4843.89|4842.39|536
1726599300000|2024-09-17 18:55:00|4846.39|4844.89|4847.89|4846.39|4848.89|4847.39|4845.89|4844.39|835
1726599600000|2024-09-17 19:00:00|4848.89|4847.39|4847.89|4846.39|4849.89|4848.39|4847.89|4846.39|153
1726599900000|2024-09-17 19:05:00|4846.89|4845.39|4848.89|4847.39|4848.89|4847.39|4846.89|4845.39|1158
1726600200000|2024-09-17 19:10:00|4847.89|4846.39|4850.89|4849.39|4850.89|4849.39|4847.89|4846.39|460
1726600500000|2024-09-17 19:15:00|4849.89|4848.39|4848.89|4847.39|4850.89|4849.39|4848.89|4847.39|1930
1726600800000|2024-09-17 19:20:00|4849.39|4847.89|4845.89|4844.39|4849.39|4847.89|4844.89|4843.39|896
1726601100000|2024-09-17 19:25:00|4846.89|4845.39|4850.89|4849.39|4850.89|4849.39|4846.89|4845.39|500
1726601400000|2024-09-17 19:30:00|4849.89|4848.39|4848.89|4847.39|4849.89|4848.39|4847.89|4846.39|397
1726601700000|2024-09-17 19:35:00|4847.89|4846.39|4850.89|4849.39|4850.89|4849.39|4846.89|4845.39|1806
1726602000000|2024-09-17 19:40:00|4851.39|4849.89|4849.89|4848.39|4851.89|4850.39|4849.89|4848.39|1286
1726602300000|2024-09-17 19:45:00|4848.89|4847.39|4851.89|4850.39|4851.89|4850.39|4848.89|4847.39|1514
1726602600000|2024-09-17 19:50:00|4852.39|4850.89|4851.89|4850.39|4852.89|4851.39|4849.39|4847.89|1502
1726602900000|2024-09-17 19:55:00|4850.89|4849.39|4854.89|4853.39|4854.89|4853.39|4850.89|4849.39|1650
1726603200000|2024-09-17 20:00:00|4857.74|4854.74|4858.44|4855.44|4859.04|4856.04|4856.24|4853.24|78
1726603500000|2024-09-17 20:05:00|4858.24|4855.24|4857.74|4854.74|4858.84|4855.84|4857.14|4854.14|0
1726603800000|2024-09-17 20:10:00|4857.84|4854.84|4858.24|4855.24|4858.34|4855.34|4857.34|4854.34|0
1726604100000|2024-09-17 20:15:00|4858.34|4855.34|4860.74|4857.74|4860.74|4857.74|4858.34|4855.34|0
1726604400000|2024-09-17 20:20:00|4860.84|4857.84|4860.14|4857.14|4860.94|4857.94|4860.04|4857.04|0
1726604700000|2024-09-17 20:25:00|4860.24|4857.24|4860.54|4857.54|4861.44|4858.44|4860.24|4857.24|0
1726605000000|2024-09-17 20:30:00|4860.74|4857.74|4860.14|4857.14|4861.44|4858.44|4860.14|4857.14|0
1726605300000|2024-09-17 20:35:00|4860.34|4857.34|4859.24|4856.24|4860.34|4857.34|4859.24|4856.24|0
1726605600000|2024-09-17 20:40:00|4859.34|4856.34|4859.94|4856.94|4859.94|4856.94|4859.04|4856.04|0
1726605900000|2024-09-17 20:45:00|4859.64|4856.64|4858.64|4855.64|4859.94|4856.94|4858.64|4855.64|0
1726606200000|2024-09-17 20:50:00|4858.54|4855.54|4858.44|4855.44|4858.74|4855.74|4857.74|4854.74|0
1726606500000|2024-09-17 20:55:00|4858.24|4855.24|4857.44|4854.44|4858.44|4855.44|4857.24|4854.24|0
1726606800000|2024-09-17 21:00:00|4857.64|4854.64|4857.54|4854.54|4857.74|4854.74|4857.24|4854.24|0
1726607100000|2024-09-17 21:05:00|4857.44|4854.44|4856.94|4853.94|4857.54|4854.54|4856.64|4853.64|0
1726607400000|2024-09-17 21:10:00|4856.64|4853.64|4857.4|4854.4|4857.4|4854.4|4856.64|4853.64|0
1726607700000|2024-09-17 21:15:00|4857.5|4854.5|4857.5|4854.5|4857.5|4854.5|4857.5|4854.5|0
1726608300000|2024-09-17 21:25:00|4857.3|4854.3|4857.3|4854.3|4857.4|4854.4|4857.3|4854.3|0
1726608600000|2024-09-17 21:30:00|4857.5|4854.5|4857.6|4854.6|4857.9|4854.9|4857.5|4854.5|0
1726608900000|2024-09-17 21:35:00|4857.8|4854.8|4857.7|4854.7|4857.9|4854.9|4857.7|4854.7|0
1726609200000|2024-09-17 21:40:00|4857.6|4854.6|4857.6|4854.6|4857.6|4854.6|4857.6|4854.6|0
1726609500000|2024-09-17 21:45:00|4857.7|4854.7|4857.6|4854.6|4857.7|4854.7|4857.6|4854.6|0
1726609800000|2024-09-17 21:50:00|4857.5|4854.5|4857.5|4854.5|4857.6|4854.6|4857.5|4854.5|0
1726610100000|2024-09-17 21:55:00|4857.4|4854.4|4857.4|4854.4|4857.5|4854.5|4857.4|4854.4|0
1726610400000|2024-09-17 22:00:00|4858.1|4855.1|4857.4|4854.4|4858.5|4855.5|4856.8|4853.8|0
1726610700000|2024-09-17 22:05:00|4857.5|4854.5|4857|4854|4857.8|4854.8|4856.7|4853.7|0
1726611000000|2024-09-17 22:10:00|4857.2|4854.2|4858.8|4855.8|4858.9|4855.9|4857|4854|0
1726611300000|2024-09-17 22:15:00|4858.9|4855.9|4858.7|4855.7|4858.9|4855.9|4858.2|4855.2|0
1726611600000|2024-09-17 22:20:00|4858.8|4855.8|4859.5|4856.5|4859.7|4856.7|4858.4|4855.4|0
1726611900000|2024-09-17 22:25:00|4859.3|4856.3|4859.1|4856.1|4859.3|4856.3|4858.9|4855.9|0
1726612200000|2024-09-17 22:30:00|4859|4856|4859.3|4856.3|4859.5|4856.5|4859|4856|0
1726612500000|2024-09-17 22:35:00|4859.2|4856.2|4858|4855|4859.2|4856.2|4858|4855|0
1726612800000|2024-09-17 22:40:00|4857.9|4854.9|4858.2|4855.2|4858.7|4855.7|4857.6|4854.6|0
1726613100000|2024-09-17 22:45:00|4858.1|4855.1|4858.7|4855.7|4858.7|4855.7|4858|4855|0
1726613400000|2024-09-17 22:50:00|4858.8|4855.8|4858.9|4855.9|4859.5|4856.5|4858.7|4855.7|0
1726613700000|2024-09-17 22:55:00|4858.7|4855.7|4858.2|4855.2|4858.9|4855.9|4857.6|4854.6|0
1726614000000|2024-09-17 23:00:00|4858.3|4855.3|4858.2|4855.2|4858.7|4855.7|4857.8|4854.8|0
1726614300000|2024-09-17 23:05:00|4858.4|4855.4|4857.4|4854.4|4858.4|4855.4|4857.2|4854.2|0
1726614600000|2024-09-17 23:10:00|4857.5|4854.5|4858|4855|4858|4855|4857|4854|0
1726614900000|2024-09-17 23:15:00|4857.8|4854.8|4858.9|4855.9|4859.1|4856.1|4857.8|4854.8|0
1726615200000|2024-09-17 23:20:00|4858.7|4855.7|4858.2|4855.2|4858.9|4855.9|4858.2|4855.2|0
1726615500000|2024-09-17 23:25:00|4858.3|4855.3|4858.4|4855.4|4859.3|4856.3|4858.3|4855.3|0
1726615800000|2024-09-17 23:30:00|4858.5|4855.5|4858.7|4855.7|4858.8|4855.8|4858.4|4855.4|0
1726616100000|2024-09-17 23:35:00|4858.8|4855.8|4861|4858|4861|4858|4858.8|4855.8|0
1726616400000|2024-09-17 23:40:00|4860.9|4857.9|4861|4858|4861.2|4858.2|4860.8|4857.8|0
1726616700000|2024-09-17 23:45:00|4861.1|4858.1|4861.2|4858.2|4861.2|4858.2|4860.6|4857.6|0
1726617000000|2024-09-17 23:50:00|4861.1|4858.1|4861.4|4858.4|4861.9|4858.9|4860.6|4857.6|0
1726617300000|2024-09-17 23:55:00|4861.6|4858.6|4861.2|4858.2|4861.6|4858.6|4861.2|4858.2|0
1726617600000|2024-09-18 00:00:00|4861.6|4858.6|4860.6|4857.6|4862|4859|4860.5|4857.5|0
1726617900000|2024-09-18 00:05:00|4860.7|4857.7|4859.7|4856.7|4861|4858|4859.3|4856.3|0
1726618200000|2024-09-18 00:10:00|4859.6|4856.6|4860.4|4857.4|4860.8|4857.8|4859.3|4856.3|0
1726618500000|2024-09-18 00:15:00|4860.5|4857.5|4863.6|4861.6|4863.6|4861.6|4858.6|4856.6|807
1726618800000|2024-09-18 00:20:00|4862.6|4860.6|4860.6|4858.6|4863.6|4861.6|4860.6|4858.6|64
1726619100000|2024-09-18 00:25:00|4861.6|4859.6|4862.6|4860.6|4862.6|4860.6|4861.6|4859.6|143
1726619700000|2024-09-18 00:35:00|4861.6|4859.6|4862.6|4860.6|4862.6|4860.6|4861.6|4859.6|60
1726620000000|2024-09-18 00:40:00|4861.6|4859.6|4863.6|4861.6|4863.6|4861.6|4861.6|4859.6|89
1726620300000|2024-09-18 00:45:00|4864.6|4862.6|4864.6|4862.6|4864.6|4862.6|4863.6|4861.6|49
1726620600000|2024-09-18 00:50:00|4863.6|4861.6|4862.6|4860.6|4864.6|4862.6|4862.6|4860.6|75
1726620900000|2024-09-18 00:55:00|4863.1|4861.1|4862.6|4860.6|4864.6|4862.6|4862.6|4860.6|46
1726621200000|2024-09-18 01:00:00|4861.6|4859.6|4859.6|4857.6|4862.1|4860.1|4859.6|4857.6|128
1726621500000|2024-09-18 01:05:00|4860.1|4858.1|4861.6|4859.6|4861.6|4859.6|4858.6|4856.6|78
1726621800000|2024-09-18 01:10:00|4861.1|4859.1|4857.6|4855.6|4861.1|4859.1|4857.6|4855.6|64
1726622100000|2024-09-18 01:15:00|4856.6|4854.6|4858.6|4856.6|4858.6|4856.6|4856.6|4854.6|79
1726622400000|2024-09-18 01:20:00|4858.1|4856.1|4858.6|4856.6|4859.1|4857.1|4857.6|4855.6|10
1726622700000|2024-09-18 01:25:00|4859.6|4857.6|4860.6|4858.6|4860.6|4858.6|4859.6|4857.6|32
1726623000000|2024-09-18 01:30:00|4859.6|4857.6|4861.6|4859.6|4861.6|4859.6|4859.6|4857.6|153
1726623300000|2024-09-18 01:35:00|4860.6|4858.6|4861.6|4859.6|4861.6|4859.6|4860.6|4858.6|51
1726623600000|2024-09-18 01:40:00|4860.6|4858.6|4860.6|4858.6|4861.1|4859.1|4860.6|4858.6|33
1726623900000|2024-09-18 01:45:00|4861.6|4859.6|4863.6|4861.6|4863.6|4861.6|4861.6|4859.6|55
1726624200000|2024-09-18 01:50:00|4863.1|4861.1|4860.6|4858.6|4863.6|4861.6|4860.6|4858.6|101
1726624500000|2024-09-18 01:55:00|4861.1|4859.1|4862.6|4860.6|4862.6|4860.6|4860.6|4858.6|14
1726624800000|2024-09-18 02:00:00|4862.1|4860.1|4864.6|4862.6|4864.6|4862.6|4862.1|4860.1|286
1726625100000|2024-09-18 02:05:00|4863.6|4861.6|4863.6|4861.6|4864.1|4862.1|4862.6|4860.6|82
1726625400000|2024-09-18 02:10:00|||||||||1
1726625700000|2024-09-18 02:15:00|4863.1|4861.1|4863.6|4861.6|4863.6|4861.6|4862.6|4860.6|19
1726626000000|2024-09-18 02:20:00|4862.6|4860.6|4863.1|4861.1|4863.6|4861.6|4862.6|4860.6|15
1726626300000|2024-09-18 02:25:00|4863.6|4861.6|4864.6|4862.6|4864.6|4862.6|4863.6|4861.6|16
1726626600000|2024-09-18 02:30:00|4865.6|4863.6|4864.6|4862.6|4865.6|4863.6|4864.6|4862.6|46
1726626900000|2024-09-18 02:35:00|4863.6|4861.6|4864.1|4862.1|4864.6|4862.6|4863.6|4861.6|4
1726627200000|2024-09-18 02:40:00|4863.6|4861.6|4863.6|4861.6|4864.6|4862.6|4863.6|4861.6|2
1726627500000|2024-09-18 02:45:00|4862.6|4860.6|4862.6|4860.6|4863.1|4861.1|4862.6|4860.6|5
1726627800000|2024-09-18 02:50:00|4861.6|4859.6|4862.6|4860.6|4862.6|4860.6|4861.6|4859.6|57
1726628100000|2024-09-18 02:55:00|4862.1|4860.1|4862.6|4860.6|4862.6|4860.6|4861.6|4859.6|8
1726628400000|2024-09-18 03:00:00|4862.1|4860.1|4861.6|4859.6|4862.6|4860.6|4861.6|4859.6|1
1726628700000|2024-09-18 03:05:00|4860.6|4858.6|4860.6|4858.6|4861.6|4859.6|4860.6|4858.6|71
1726629000000|2024-09-18 03:10:00|4861.1|4859.1|4859.6|4857.6|4861.6|4859.6|4859.6|4857.6|11
1726629300000|2024-09-18 03:15:00|4860.6|4858.6|4860.6|4858.6|4860.6|4858.6|4860.6|4858.6|3
1726629600000|2024-09-18 03:20:00|4860.1|4858.1|4861.6|4859.6|4861.6|4859.6|4860.1|4858.1|20
1726629900000|2024-09-18 03:25:00|4861.1|4859.1|4863.1|4861.1|4863.1|4861.1|4860.6|4858.6|61
1726630200000|2024-09-18 03:30:00|4862.6|4860.6|4859.6|4857.6|4862.6|4860.6|4859.6|4857.6|27
1726630500000|2024-09-18 03:35:00|4860.6|4858.6|4861.6|4859.6|4861.6|4859.6|4860.1|4858.1|370
1726630800000|2024-09-18 03:40:00|4862.6|4860.6|4862.6|4860.6|4862.6|4860.6|4862.6|4860.6|2
1726631100000|2024-09-18 03:45:00|4862.1|4860.1|4860.6|4858.6|4862.6|4860.6|4860.6|4858.6|21
1726631400000|2024-09-18 03:50:00|4861.1|4859.1|4861.1|4859.1|4861.6|4859.6|4860.6|4858.6|10
1726631700000|2024-09-18 03:55:00|4860.6|4858.6|4858.6|4856.6|4861.1|4859.1|4858.6|4856.6|22
1726632000000|2024-09-18 04:00:00|4859.1|4857.1|4858.6|4856.6|4859.1|4857.1|4858.6|4856.6|56
1726632300000|2024-09-18 04:05:00|4857.6|4855.6|4860.6|4858.6|4860.6|4858.6|4857.6|4855.6|46
1726632600000|2024-09-18 04:10:00|4860.1|4858.1|4859.6|4857.6|4860.6|4858.6|4858.6|4856.6|39
1726632900000|2024-09-18 04:15:00|4858.6|4856.6|4859.6|4857.6|4859.6|4857.6|4858.6|4856.6|12
1726633200000|2024-09-18 04:20:00|4860.6|4858.6|4860.6|4858.6|4860.6|4858.6|4859.6|4857.6|56
1726633500000|2024-09-18 04:25:00|4860.1|4858.1|4860.6|4858.6|4860.6|4858.6|4859.6|4857.6|10
1726633800000|2024-09-18 04:30:00|4859.6|4857.6|4857.6|4855.6|4859.6|4857.6|4857.6|4855.6|353
1726634100000|2024-09-18 04:35:00|4856.6|4854.6|4857.6|4855.6|4857.6|4855.6|4856.6|4854.6|56
1726634400000|2024-09-18 04:40:00|4858.1|4856.1|4857.6|4855.6|4858.6|4856.6|4857.1|4855.1|12
1726634700000|2024-09-18 04:45:00|4856.6|4854.6|4857.6|4855.6|4857.6|4855.6|4856.6|4854.6|115
1726635000000|2024-09-18 04:50:00|4856.6|4854.6|4855.6|4853.6|4856.6|4854.6|4855.6|4853.6|503
1726635300000|2024-09-18 04:55:00|4856.6|4854.6|4856.6|4854.6|4856.6|4854.6|4854.6|4852.6|301
1726635600000|2024-09-18 05:00:00|4856.1|4854.1|4855.6|4853.6|4856.6|4854.6|4855.6|4853.6|112
1726635900000|2024-09-18 05:05:00|4856.6|4854.6|4854.6|4852.6|4856.6|4854.6|4854.6|4852.6|139
1726636200000|2024-09-18 05:10:00|4855.1|4853.1|4855.6|4853.6|4856.6|4854.6|4854.6|4852.6|63
1726636500000|2024-09-18 05:15:00|4854.6|4852.6|4854.6|4852.6|4854.6|4852.6|4853.6|4851.6|128
1726636800000|2024-09-18 05:20:00|4855.6|4853.6|4855.6|4853.6|4855.6|4853.6|4855.6|4853.6|40
1726637100000|2024-09-18 05:25:00|4856.6|4854.6|4856.6|4854.6|4857.6|4855.6|4856.6|4854.6|131
1726637400000|2024-09-18 05:30:00|4856.1|4854.1|4854.6|4852.6|4856.1|4854.1|4853.6|4851.6|257
1726637700000|2024-09-18 05:35:00|4855.6|4853.6|4855.6|4853.6|4856.6|4854.6|4855.6|4853.6|156
1726638000000|2024-09-18 05:40:00|4856.6|4854.6|4857.6|4855.6|4857.6|4855.6|4856.6|4854.6|66
1726638300000|2024-09-18 05:45:00|4858.6|4856.6|4858.6|4856.6|4858.6|4856.6|4858.6|4856.6|117
1726638600000|2024-09-18 05:50:00|4859.1|4857.1|4860.6|4858.6|4862.6|4860.6|4858.6|4856.6|821
1726638900000|2024-09-18 05:55:00|4861.6|4859.6|4860.6|4858.6|4862.6|4860.6|4860.6|4858.6|240
1726639200000|2024-09-18 06:00:00|4860.35|4858.85|4862.35|4860.85|4863.35|4861.85|4859.35|4857.85|591
1726639500000|2024-09-18 06:05:00|4863.35|4861.85|4865.35|4863.85|4866.35|4864.85|4862.35|4860.85|515
1726639800000|2024-09-18 06:10:00|4864.35|4862.85|4865.35|4863.85|4865.35|4863.85|4864.35|4862.85|208
1726640100000|2024-09-18 06:15:00|4864.35|4862.85|4864.35|4862.85|4865.35|4863.85|4864.35|4862.85|897
1726640400000|2024-09-18 06:20:00|4863.35|4861.85|4861.35|4859.85|4863.35|4861.85|4861.35|4859.85|455
1726640700000|2024-09-18 06:25:00|4862.35|4860.85|4860.35|4858.85|4862.35|4860.85|4860.35|4858.85|829
1726641000000|2024-09-18 06:30:00|4861.35|4859.85|4859.35|4857.85|4861.35|4859.85|4859.35|4857.85|857
1726641300000|2024-09-18 06:35:00|4860.35|4858.85|4858.35|4856.85|4860.35|4858.85|4857.35|4855.85|809
1726641600000|2024-09-18 06:40:00|4859.35|4857.85|4858.35|4856.85|4859.35|4857.85|4858.35|4856.85|260
1726641900000|2024-09-18 06:45:00|4859.35|4857.85|4859.35|4857.85|4859.35|4857.85|4857.35|4855.85|961
1726642200000|2024-09-18 06:50:00|4860.35|4858.85|4862.35|4860.85|4862.35|4860.85|4859.35|4857.85|826
1726642500000|2024-09-18 06:55:00|4861.85|4860.35|4861.35|4859.85|4863.35|4861.85|4860.85|4859.35|3027
1726642800000|2024-09-18 07:00:00|4862.35|4860.85|4861.35|4859.85|4863.35|4861.85|4859.35|4857.85|6475
1726643100000|2024-09-18 07:05:00|4860.35|4858.85|4862.35|4860.85|4864.35|4862.85|4858.35|4856.85|2597
1726643400000|2024-09-18 07:10:00|4861.35|4859.85|4862.35|4860.85|4865.35|4863.85|4860.35|4858.85|12331
1726643700000|2024-09-18 07:15:00|4861.35|4859.85|4860.35|4858.85|4862.35|4860.85|4859.35|4857.85|5296
1726644000000|2024-09-18 07:20:00|4859.35|4857.85|4856.35|4854.85|4860.35|4858.85|4855.35|4853.85|3515
1726644300000|2024-09-18 07:25:00|4857.35|4855.85|4856.35|4854.85|4858.35|4856.85|4854.35|4852.85|9087
1726644600000|2024-09-18 07:30:00|4857.35|4855.85|4855.35|4853.85|4859.35|4857.85|4855.35|4853.85|3146
1726644900000|2024-09-18 07:35:00|4856.35|4854.85|4857.35|4855.85|4857.35|4855.85|4855.35|4853.85|10824
1726645200000|2024-09-18 07:40:00|4857.86|4856.36|4857.86|4856.36|4859.86|4858.36|4855.86|4854.36|4582
1726645500000|2024-09-18 07:45:00|4856.86|4855.36|4858.86|4857.36|4858.86|4857.36|4855.86|4854.36|4782
1726645800000|2024-09-18 07:50:00|4857.86|4856.36|4852.86|4851.36|4858.86|4857.36|4852.86|4851.36|3346
1726646100000|2024-09-18 07:55:00|4851.86|4850.36|4851.86|4850.36|4854.86|4853.36|4851.86|4850.36|4469
1726646400000|2024-09-18 08:00:00|4852.86|4851.36|4852.86|4851.36|4854.86|4853.36|4851.86|4850.36|2584
1726646700000|2024-09-18 08:05:00|4851.86|4850.36|4849.86|4848.36|4851.86|4850.36|4848.86|4847.36|3008
1726647000000|2024-09-18 08:10:00|4849.36|4847.86|4845.86|4844.36|4849.86|4848.36|4845.86|4844.36|10324
1726647300000|2024-09-18 08:15:00|4846.36|4844.86|4848.86|4847.36|4850.86|4849.36|4845.86|4844.36|3766
1726647600000|2024-09-18 08:20:00|4848.36|4846.86|4847.86|4846.36|4851.86|4850.36|4847.86|4846.36|3012
1726647900000|2024-09-18 08:25:00|4846.86|4845.36|4845.86|4844.36|4846.86|4845.36|4844.86|4843.36|3174
1726648200000|2024-09-18 08:30:00|4844.86|4843.36|4848.86|4847.36|4848.86|4847.36|4844.86|4843.36|5187
1726648500000|2024-09-18 08:35:00|4847.86|4846.36|4848.86|4847.36|4848.86|4847.36|4846.86|4845.36|4938
1726648800000|2024-09-18 08:40:00|4847.86|4846.36|4849.86|4848.36|4851.86|4850.36|4846.86|4845.36|5785
1726649100000|2024-09-18 08:45:00|4848.86|4847.36|4851.86|4850.36|4851.86|4850.36|4848.86|4847.36|2787
1726649400000|2024-09-18 08:50:00|4850.86|4849.36|4852.36|4850.86|4852.86|4851.36|4850.86|4849.36|3213
1726649700000|2024-09-18 08:55:00|4851.86|4850.36|4850.86|4849.36|4852.86|4851.36|4850.86|4849.36|2300
1726650000000|2024-09-18 09:00:00|4849.86|4848.36|4846.86|4845.36|4849.86|4848.36|4846.86|4845.36|4032
1726650300000|2024-09-18 09:05:00|4847.86|4846.36|4848.86|4847.36|4848.86|4847.36|4845.86|4844.36|4066
1726650600000|2024-09-18 09:10:00|4847.86|4846.36|4847.86|4846.36|4848.86|4847.36|4845.86|4844.36|14979
1726650900000|2024-09-18 09:15:00|4846.86|4845.36|4845.86|4844.36|4846.86|4845.36|4845.86|4844.36|5440
1726651200000|2024-09-18 09:20:00|4845.36|4843.86|4846.86|4845.36|4847.86|4846.36|4843.86|4842.36|4974
1726651500000|2024-09-18 09:25:00|4847.86|4846.36|4848.86|4847.36|4848.86|4847.36|4846.86|4845.36|2656
1726651800000|2024-09-18 09:30:00|4849.86|4848.36|4850.86|4849.36|4851.86|4850.36|4847.86|4846.36|24005
1726652100000|2024-09-18 09:35:00|4851.86|4850.36|4850.86|4849.36|4852.86|4851.36|4849.86|4848.36|7344
1726652400000|2024-09-18 09:40:00|4849.86|4848.36|4848.86|4847.36|4849.86|4848.36|4847.86|4846.36|13135
1726652700000|2024-09-18 09:45:00|4849.86|4848.36|4849.86|4848.36|4850.36|4848.86|4846.86|4845.36|2552
1726653000000|2024-09-18 09:50:00|4849.36|4847.86|4848.86|4847.36|4849.86|4848.36|4846.86|4845.36|2983
1726653300000|2024-09-18 09:55:00|4849.86|4848.36|4850.86|4849.36|4851.86|4850.36|4847.86|4846.36|2031
1726653600000|2024-09-18 10:00:00|4849.86|4848.36|4849.86|4848.36|4849.86|4848.36|4848.86|4847.36|1537
1726653900000|2024-09-18 10:05:00|4850.86|4849.36|4846.86|4845.36|4850.86|4849.36|4846.86|4845.36|1055
1726654200000|2024-09-18 10:10:00|4845.86|4844.36|4843.86|4842.36|4846.86|4845.36|4843.86|4842.36|2142
1726654500000|2024-09-18 10:15:00|4844.36|4842.86|4846.86|4845.36|4846.86|4845.36|4843.86|4842.36|1449
1726654800000|2024-09-18 10:20:00|4847.86|4846.36|4848.86|4847.36|4849.86|4848.36|4847.86|4846.36|2347
1726655100000|2024-09-18 10:25:00|4849.36|4847.86|4848.86|4847.36|4849.86|4848.36|4847.86|4846.36|10491
1726655400000|2024-09-18 10:30:00|4847.86|4846.36|4844.86|4843.36|4847.86|4846.36|4844.86|4843.36|2797
1726655700000|2024-09-18 10:35:00|4843.86|4842.36|4844.86|4843.36|4845.86|4844.36|4843.86|4842.36|2247
1726656000000|2024-09-18 10:40:00|4845.86|4844.36|4844.86|4843.36|4845.86|4844.36|4844.86|4843.36|11746
1726656300000|2024-09-18 10:45:00|4845.86|4844.36|4843.86|4842.36|4845.86|4844.36|4843.86|4842.36|3036
1726656600000|2024-09-18 10:50:00|4842.86|4841.36|4842.86|4841.36|4843.86|4842.36|4841.86|4840.36|10245
1726656900000|2024-09-18 10:55:00|4841.86|4840.36|4842.86|4841.36|4843.86|4842.36|4841.86|4840.36|2112
1726657200000|2024-09-18 11:00:00|4841.86|4840.36|4843.86|4842.36|4843.86|4842.36|4841.86|4840.36|1566
1726657500000|2024-09-18 11:05:00|4843.36|4841.86|4842.86|4841.36|4843.86|4842.36|4841.86|4840.36|2015
1726657800000|2024-09-18 11:10:00|4841.86|4840.36|4843.86|4842.36|4843.86|4842.36|4841.36|4839.86|2025
1726658100000|2024-09-18 11:15:00|4844.86|4843.36|4845.86|4844.36|4846.36|4844.86|4843.86|4842.36|3101
1726658400000|2024-09-18 11:20:00|4845.36|4843.86|4845.86|4844.36|4847.86|4846.36|4842.86|4841.36|3597
1726658700000|2024-09-18 11:25:00|4844.86|4843.36|4842.86|4841.36|4845.86|4844.36|4841.86|4840.36|4123
1726659000000|2024-09-18 11:30:00|4843.86|4842.36|4842.86|4841.36|4844.86|4843.36|4840.86|4839.36|6180
1726659300000|2024-09-18 11:35:00|4841.86|4840.36|4842.86|4841.36|4843.86|4842.36|4840.86|4839.36|1377
1726659600000|2024-09-18 11:40:00|4843.86|4842.36|4842.86|4841.36|4843.86|4842.36|4841.86|4840.36|3880
1726659900000|2024-09-18 11:45:00|4843.86|4842.36|4846.36|4844.86|4846.86|4845.36|4842.86|4841.36|2744
1726660200000|2024-09-18 11:50:00|4845.86|4844.36|4844.86|4843.36|4846.86|4845.36|4843.86|4842.36|1393
1726660500000|2024-09-18 11:55:00|4845.86|4844.36|4844.36|4842.86|4845.86|4844.36|4843.86|4842.36|6419
1726660800000|2024-09-18 12:00:00|4843.86|4842.36|4843.86|4842.36|4844.86|4843.36|4840.86|4839.36|7511
1726661100000|2024-09-18 12:05:00|4844.86|4843.36|4844.86|4843.36|4844.86|4843.36|4841.86|4840.36|3451
1726661400000|2024-09-18 12:10:00|4843.86|4842.36|4841.86|4840.36|4843.86|4842.36|4840.86|4839.36|1778
1726661700000|2024-09-18 12:15:00|4840.86|4839.36|4841.86|4840.36|4843.86|4842.36|4840.86|4839.36|5570
1726662000000|2024-09-18 12:20:00|4842.86|4841.36|4844.86|4843.36|4844.86|4843.36|4840.86|4839.36|2468
1726662300000|2024-09-18 12:25:00|4843.86|4842.36|4844.86|4843.36|4844.86|4843.36|4842.86|4841.36|3830
1726662600000|2024-09-18 12:30:00|4845.36|4843.86|4844.86|4843.36|4845.86|4844.36|4843.86|4842.36|5496
1726662900000|2024-09-18 12:35:00|4845.86|4844.36|4848.86|4847.36|4849.86|4848.36|4845.86|4844.36|1694
1726663200000|2024-09-18 12:40:00|4848.36|4846.86|4848.86|4847.36|4849.86|4848.36|4847.86|4846.36|4066
1726663500000|2024-09-18 12:45:00|4849.86|4848.36|4847.86|4846.36|4849.86|4848.36|4846.86|4845.36|2813
1726663800000|2024-09-18 12:50:00|4848.86|4847.36|4847.86|4846.36|4849.86|4848.36|4846.86|4845.36|3285
1726664100000|2024-09-18 12:55:00|4847.36|4845.86|4847.86|4846.36|4847.86|4846.36|4845.86|4844.36|1010
1726664400000|2024-09-18 13:00:00|4848.86|4847.36|4846.86|4845.36|4848.86|4847.36|4845.86|4844.36|1396
1726664700000|2024-09-18 13:05:00|4847.86|4846.36|4846.86|4845.36|4847.86|4846.36|4843.86|4842.36|686
1726665000000|2024-09-18 13:10:00|4845.86|4844.36|4844.86|4843.36|4847.86|4846.36|4843.86|4842.36|3464
1726665300000|2024-09-18 13:15:00|4845.36|4843.86|4843.86|4842.36|4846.86|4845.36|4843.86|4842.36|1900
1726665600000|2024-09-18 13:20:00|4844.86|4843.36|4847.86|4846.36|4849.86|4848.36|4844.86|4843.36|1412
1726665900000|2024-09-18 13:25:00|4848.86|4847.36|4849.86|4848.36|4849.86|4848.36|4847.86|4846.36|4312
1726666200000|2024-09-18 13:30:00|4850.86|4849.36|4845.86|4844.36|4850.86|4849.36|4843.86|4842.36|1818
1726666500000|2024-09-18 13:35:00|4844.86|4843.36|4844.86|4843.36|4845.86|4844.36|4842.86|4841.36|3576
1726666800000|2024-09-18 13:40:00|4843.86|4842.36|4844.86|4843.36|4846.86|4845.36|4842.86|4841.36|3102
1726667100000|2024-09-18 13:45:00|4845.86|4844.36|4841.86|4840.36|4845.86|4844.36|4841.36|4839.86|2170
1726667400000|2024-09-18 13:50:00|4840.86|4839.36|4837.86|4836.36|4842.86|4841.36|4837.86|4836.36|3708
1726667700000|2024-09-18 13:55:00|4838.36|4836.86|4836.86|4835.36|4838.86|4837.36|4834.86|4833.36|2710
1726668000000|2024-09-18 14:00:00|4837.86|4836.36|4839.86|4838.36|4839.86|4838.36|4835.86|4834.36|4194
1726668300000|2024-09-18 14:05:00|4838.86|4837.36|4835.86|4834.36|4838.86|4837.36|4833.86|4832.36|2167
1726668600000|2024-09-18 14:10:00|4835.6|4834.1|4834.6|4833.1|4836.6|4835.1|4830.6|4829.1|2934
1726668900000|2024-09-18 14:15:00|4835.6|4834.1|4835.6|4834.1|4837.6|4836.1|4833.6|4832.1|2033
1726669200000|2024-09-18 14:20:00|4834.6|4833.1|4835.6|4834.1|4837.6|4836.1|4834.6|4833.1|8232
1726669500000|2024-09-18 14:25:00|4835.1|4833.6|4843.6|4842.1|4844.6|4843.1|4833.6|4832.1|5371
1726669800000|2024-09-18 14:30:00|4842.6|4841.1|4839.1|4837.6|4843.6|4842.1|4837.6|4836.1|3951
1726670100000|2024-09-18 14:35:00|4838.6|4837.1|4842.6|4841.1|4843.6|4842.1|4838.6|4837.1|1319
1726670400000|2024-09-18 14:40:00|4841.6|4840.1|4845.6|4844.1|4845.6|4844.1|4841.6|4840.1|2211
1726670700000|2024-09-18 14:45:00|4844.6|4843.1|4844.6|4843.1|4845.6|4844.1|4843.6|4842.1|10872
1726671000000|2024-09-18 14:50:00|4845.1|4843.6|4844.6|4843.1|4845.1|4843.6|4841.6|4840.1|2969
1726671300000|2024-09-18 14:55:00|4843.6|4842.1|4841.1|4839.6|4844.6|4843.1|4839.6|4838.1|3947
1726671600000|2024-09-18 15:00:00|4841.6|4840.1|4841.6|4840.1|4843.6|4842.1|4841.6|4840.1|8334
1726671900000|2024-09-18 15:05:00|4840.6|4839.1|4838.6|4837.1|4842.6|4841.1|4836.6|4835.1|4281
1726672200000|2024-09-18 15:10:00|4837.6|4836.1|4838.6|4837.1|4838.6|4837.1|4834.6|4833.1|8253
1726672500000|2024-09-18 15:15:00|4837.6|4836.1|4839.6|4838.1|4839.6|4838.1|4836.6|4835.1|1858
1726672800000|2024-09-18 15:20:00|4838.6|4837.1|4836.6|4835.1|4838.6|4837.1|4836.6|4835.1|4734
1726673100000|2024-09-18 15:25:00|4837.6|4836.1|4839.6|4838.1|4839.6|4838.1|4836.6|4835.1|27743
1726673400000|2024-09-18 15:30:00|4838.6|4837.1|4836.6|4835.1|4838.6|4837.1|4835.6|4834.1|15133
1726673700000|2024-09-18 15:35:00|4835.6|4834.1|4835.6|4834.1|4837.6|4836.1|4835.6|4834.1|41080
1726674000000|2024-09-18 15:40:00|4836.6|4835.1|4835.6|4834.1|4836.6|4835.1|4834.6|4833.1|8661
1726674300000|2024-09-18 15:45:00|4836.6|4835.1|4833.6|4832.1|4836.6|4835.1|4831.6|4830.1|1497
1726674600000|2024-09-18 15:50:00|4834.1|4832.6|4835.6|4834.1|4836.6|4835.1|4833.6|4832.1|3265
1726674900000|2024-09-18 15:55:00|4836.6|4835.1|4831.6|4830.1|4837.6|4836.1|4831.6|4830.1|3082
1726675200000|2024-09-18 16:00:00|4830.6|4829.1|4830.6|4829.1|4832.6|4831.1|4829.6|4828.1|3111
1726675500000|2024-09-18 16:05:00|4830.1|4828.6|4833.6|4832.1|4833.6|4832.1|4829.6|4828.1|2555
1726675800000|2024-09-18 16:10:00|4834.6|4833.1|4836.6|4835.1|4836.6|4835.1|4834.6|4833.1|922
1726676100000|2024-09-18 16:15:00|4835.6|4834.1|4836.6|4835.1|4837.6|4836.1|4835.6|4834.1|2000
1726676400000|2024-09-18 16:20:00|4835.6|4834.1|4835.6|4834.1|4836.6|4835.1|4835.6|4834.1|1170
1726676700000|2024-09-18 16:25:00|4836.6|4835.1|4838.6|4837.1|4839.6|4838.1|4836.6|4835.1|677
1726677000000|2024-09-18 16:30:00|4839.1|4837.6|4839.6|4838.1|4840.6|4839.1|4838.6|4837.1|1437
1726677300000|2024-09-18 16:35:00|4840.6|4839.1|4840.6|4839.1|4840.6|4839.1|4839.6|4838.1|1979
1726677600000|2024-09-18 16:40:00|4840.1|4838.6|4841.6|4840.1|4841.6|4840.1|4839.6|4838.1|1122
1726677900000|2024-09-18 16:45:00|4840.6|4839.1|4841.6|4840.1|4843.6|4842.1|4840.6|4839.1|14461
1726678200000|2024-09-18 16:50:00|4842.6|4841.1|4844.1|4842.6|4844.6|4843.1|4842.6|4841.1|3286
1726678500000|2024-09-18 16:55:00|4844.6|4843.1|4844.6|4843.1|4845.6|4844.1|4843.6|4842.1|664
1726678800000|2024-09-18 17:00:00|4845.6|4844.1|4844.6|4843.1|4845.6|4844.1|4844.6|4843.1|479
1726679100000|2024-09-18 17:05:00|4845.6|4844.1|4846.6|4845.1|4846.6|4845.1|4844.6|4843.1|941
1726679400000|2024-09-18 17:10:00|4845.6|4844.1|4845.6|4844.1|4846.6|4845.1|4845.6|4844.1|492
1726679700000|2024-09-18 17:15:00|4846.6|4845.1|4846.6|4845.1|4847.6|4846.1|4845.6|4844.1|756
1726680000000|2024-09-18 17:20:00|4847.6|4846.1|4845.6|4844.1|4847.6|4846.1|4844.6|4843.1|668
1726680300000|2024-09-18 17:25:00|4846.6|4845.1|4849.6|4848.1|4849.6|4848.1|4845.6|4844.1|364
1726680600000|2024-09-18 17:30:00|4848.6|4847.1|4851.6|4850.1|4852.6|4851.1|4848.1|4846.6|755
1726680900000|2024-09-18 17:35:00|4852.6|4851.1|4849.6|4848.1|4852.6|4851.1|4846.6|4845.1|669
1726681200000|2024-09-18 17:40:00|4850.6|4849.1|4850.6|4849.1|4850.6|4849.1|4848.6|4847.1|659
1726681500000|2024-09-18 17:45:00|4851.6|4850.1|4849.6|4848.1|4851.6|4850.1|4848.6|4847.1|1740
1726681800000|2024-09-18 17:50:00|4849.1|4847.6|4849.6|4848.1|4849.6|4848.1|4848.6|4847.1|423
1726682100000|2024-09-18 17:55:00|4850.1|4848.6|4852.6|4851.1|4853.6|4852.1|4848.6|4847.1|1474
1726682400000|2024-09-18 18:00:00|4851.1|4849.6|4868.6|4867.1|4899.6|4898.1|4850.6|4849.1|6584
1726682700000|2024-09-18 18:05:00|4867.1|4865.6|4858.6|4857.1|4872.6|4871.1|4854.6|4853.1|7062
1726683000000|2024-09-18 18:10:00|4859.6|4858.1|4855.6|4854.1|4862.6|4861.1|4850.6|4849.1|2116
1726683300000|2024-09-18 18:15:00|4856.6|4855.1|4865.6|4864.1|4867.6|4866.1|4856.6|4855.1|1054
1726683600000|2024-09-18 18:20:00|4864.6|4863.1|4866.6|4865.1|4869.6|4868.1|4861.6|4860.1|2233
1726683900000|2024-09-18 18:25:00|4867.6|4866.1|4869.6|4868.1|4871.6|4870.1|4863.6|4862.1|2097
1726684200000|2024-09-18 18:30:00|4870.6|4869.1|4876.6|4875.1|4876.6|4875.1|4869.6|4868.1|1306
1726684500000|2024-09-18 18:35:00|4875.6|4874.1|4869.6|4868.1|4876.1|4874.6|4863.6|4862.1|3146
1726684800000|2024-09-18 18:40:00|4868.6|4867.1|4856.6|4855.1|4869.6|4868.1|4855.6|4854.1|2488
1726685100000|2024-09-18 18:45:00|4855.6|4854.1|4862.6|4861.1|4865.6|4864.1|4854.6|4853.1|1101
1726685400000|2024-09-18 18:50:00|4861.6|4860.1|4866.6|4865.1|4869.6|4868.1|4861.6|4860.1|774
1726685700000|2024-09-18 18:55:00|4865.6|4864.1|4854.6|4853.1|4867.6|4866.1|4854.6|4853.1|1099
1726686000000|2024-09-18 19:00:00|4853.6|4852.1|4850.6|4849.1|4854.6|4853.1|4847.6|4846.1|2158
1726686300000|2024-09-18 19:05:00|4848.6|4847.1|4847.6|4846.1|4849.1|4847.6|4842.6|4841.1|1387
1726686600000|2024-09-18 19:10:00|4846.6|4845.1|4857.1|4855.6|4858.6|4857.1|4844.6|4843.1|1310
1726686900000|2024-09-18 19:15:00|4856.6|4855.1|4856.6|4855.1|4858.6|4857.1|4853.6|4852.1|820
1726687200000|2024-09-18 19:20:00|4856.1|4854.6|4852.6|4851.1|4857.1|4855.6|4842.6|4841.1|2729
1726687500000|2024-09-18 19:25:00|4853.6|4852.1|4859.6|4858.1|4863.6|4862.1|4852.6|4851.1|3180
1726687800000|2024-09-18 19:30:00|4860.1|4858.6|4853.6|4852.1|4863.6|4862.1|4852.6|4851.1|2497
1726688100000|2024-09-18 19:35:00|4852.6|4851.1|4854.6|4853.1|4858.1|4856.6|4850.6|4849.1|694
1726688400000|2024-09-18 19:40:00|4854.1|4852.6|4845.6|4844.1|4855.6|4854.1|4845.6|4844.1|1779
1726688700000|2024-09-18 19:45:00|4844.6|4843.1|4844.6|4843.1|4849.6|4848.1|4842.6|4841.1|1582
1726689000000|2024-09-18 19:50:00|4845.6|4844.1|4847.6|4846.1|4849.6|4848.1|4843.6|4842.1|1318
1726689300000|2024-09-18 19:55:00|4848.6|4847.1|4847.1|4845.6|4849.6|4848.1|4845.6|4844.1|2479
1726689600000|2024-09-18 20:00:00|4849.25|4846.25|4853.95|4850.95|4854.35|4851.35|4846.25|4843.25|16
1726689900000|2024-09-18 20:05:00|4854.15|4851.15|4858.65|4855.65|4860.15|4857.15|4853.55|4850.55|0
1726690200000|2024-09-18 20:10:00|4858.75|4855.75|4857.35|4854.35|4858.95|4855.95|4856.15|4853.15|0
1726690500000|2024-09-18 20:15:00|4857.55|4854.55|4861.45|4858.45|4862.05|4859.05|4856.75|4853.75|0
1726690800000|2024-09-18 20:20:00|4861.65|4858.65|4859.75|4856.75|4861.65|4858.65|4858.65|4855.65|0
1726691100000|2024-09-18 20:25:00|4859.95|4856.95|4859.05|4856.05|4860.55|4857.55|4858.25|4855.25|0
1726691400000|2024-09-18 20:30:00|4859.15|4856.15|4859.95|4856.95|4860.85|4857.85|4859.05|4856.05|0
1726691700000|2024-09-18 20:35:00|4860.05|4857.05|4858.45|4855.45|4861.45|4858.45|4858.45|4855.45|0
1726692000000|2024-09-18 20:40:00|4858.65|4855.65|4856.25|4853.25|4858.65|4855.65|4854.75|4851.75|0
1726692300000|2024-09-18 20:45:00|4856.65|4853.65|4857.55|4854.55|4857.55|4854.55|4854.45|4851.45|0
1726692600000|2024-09-18 20:50:00|4857.65|4854.65|4856.15|4853.15|4858.45|4855.45|4854.55|4851.55|0
1726692900000|2024-09-18 20:55:00|4856.25|4853.25|4856.75|4853.75|4857.55|4854.55|4855.15|4852.15|0
1726693200000|2024-09-18 21:00:00|4856.85|4853.85|4856.65|4853.65|4857.15|4854.15|4856.65|4853.65|0
1726693500000|2024-09-18 21:05:00|4856.35|4853.35|4857.25|4854.25|4857.65|4854.65|4856.25|4853.25|0
1726693800000|2024-09-18 21:10:00|4857.45|4854.45|4857.75|4854.75|4857.95|4854.95|4857.45|4854.45|0
1726694100000|2024-09-18 21:15:00|4857.85|4854.85|4857.75|4854.75|4857.85|4854.85|4857.55|4854.55|0
1726694400000|2024-09-18 21:20:00|4857.95|4854.95|4858.15|4855.15|4858.35|4855.35|4857.65|4854.65|0
1726694700000|2024-09-18 21:25:00|4858.7|4855.7|4858.4|4855.4|4858.8|4855.8|4858.2|4855.2|0
1726695000000|2024-09-18 21:30:00|4858.7|4855.7|4858.5|4855.5|4858.7|4855.7|4858.4|4855.4|0
1726695300000|2024-09-18 21:35:00|4858.4|4855.4|4858.5|4855.5|4858.5|4855.5|4858|4855|0
1726695600000|2024-09-18 21:40:00|4858.4|4855.4|4858.4|4855.4|4858.7|4855.7|4858.4|4855.4|0
1726695900000|2024-09-18 21:45:00|4858.3|4855.3|4858.6|4855.6|4859.3|4856.3|4858.3|4855.3|0
1726696200000|2024-09-18 21:50:00|4858.8|4855.8|4858.5|4855.5|4858.8|4855.8|4858.5|4855.5|0
1726696500000|2024-09-18 21:55:00|4858.4|4855.4|4859.1|4856.1|4859.2|4856.2|4858.3|4855.3|0
1726696800000|2024-09-18 22:00:00|4858.4|4855.4|4862.1|4859.1|4863.3|4860.3|4857.9|4854.9|0
1726697100000|2024-09-18 22:05:00|4862|4859|4860.6|4857.6|4862.6|4859.6|4859.8|4856.8|0
1726697400000|2024-09-18 22:10:00|4860.7|4857.7|4862.7|4859.7|4863.2|4860.2|4860|4857|0
1726697700000|2024-09-18 22:15:00|4862.9|4859.9|4865.5|4862.5|4865.6|4862.6|4862.9|4859.9|0
1726698000000|2024-09-18 22:20:00|4865.6|4862.6|4865.2|4862.2|4865.9|4862.9|4865|4862|0
1726698300000|2024-09-18 22:25:00|4865|4862|4866.4|4863.4|4867.4|4864.4|4864.8|4861.8|0
1726698600000|2024-09-18 22:30:00|4866.5|4863.5|4867.1|4864.1|4867.9|4864.9|4866.1|4863.1|0
1726698900000|2024-09-18 22:35:00|4867.2|4864.2|4868.5|4865.5|4868.5|4865.5|4866.8|4863.8|0
1726699200000|2024-09-18 22:40:00|4868.3|4865.3|4868.2|4865.2|4868.8|4865.8|4867.8|4864.8|0
1726699500000|2024-09-18 22:45:00|4868|4865|4866.6|4863.6|4868.5|4865.5|4866.1|4863.1|0
1726699800000|2024-09-18 22:50:00|4866.5|4863.5|4865.7|4862.7|4866.7|4863.7|4865.5|4862.5|0
1726700100000|2024-09-18 22:55:00|4865.8|4862.8|4865.7|4862.7|4866.3|4863.3|4864.2|4861.2|0
1726700400000|2024-09-18 23:00:00|4866|4863|4866.3|4863.3|4868.7|4865.7|4865.5|4862.5|0
1726700700000|2024-09-18 23:05:00|4866.5|4863.5|4867|4864|4867.4|4864.4|4865.9|4862.9|0
1726701000000|2024-09-18 23:10:00|4867.2|4864.2|4866.3|4863.3|4867.2|4864.2|4865.6|4862.6|0
1726701300000|2024-09-18 23:15:00|4866.1|4863.1|4864.2|4861.2|4866.3|4863.3|4863.7|4860.7|0
1726701600000|2024-09-18 23:20:00|4864|4861|4864.2|4861.2|4864.6|4861.6|4861.4|4858.4|0
1726701900000|2024-09-18 23:25:00|4864.4|4861.4|4860.5|4857.5|4864.4|4861.4|4860|4857|0
1726702200000|2024-09-18 23:30:00|4860.3|4857.3|4860.5|4857.5|4860.9|4857.9|4858.9|4855.9|0
1726702500000|2024-09-18 23:35:00|4860.2|4857.2|4862.5|4859.5|4862.8|4859.8|4859.8|4856.8|0
1726702800000|2024-09-18 23:40:00|4862.4|4859.4|4861.5|4858.5|4863.2|4860.2|4861.1|4858.1|0
1726703100000|2024-09-18 23:45:00|4861.4|4858.4|4863|4860|4863|4860|4861.1|4858.1|0
1726703400000|2024-09-18 23:50:00|4863.1|4860.1|4870.1|4867.1|4871|4868|4863|4860|0
1726703700000|2024-09-18 23:55:00|4870|4867|4877.4|4874.4|4880.5|4877.5|4869.9|4866.9|0
1726704000000|2024-09-19 00:00:00|4877.6|4874.6|4877.4|4874.4|4887.3|4884.3|4877.2|4874.2|0
1726704300000|2024-09-19 00:05:00|4877.5|4874.5|4873.6|4870.6|4878.5|4875.5|4872|4869|0
1726704600000|2024-09-19 00:10:00|4873.7|4870.7|4873.8|4870.8|4876.7|4873.7|4872.3|4869.3|0
1726704900000|2024-09-19 00:15:00|4873.6|4870.6|4874.5|4872.5|4878.5|4876.5|4872.3|4869.3|1005
1726705200000|2024-09-19 00:20:00|4875.5|4873.5|4876.5|4874.5|4879.5|4877.5|4871.5|4869.5|344
1726705500000|2024-09-19 00:25:00|4877|4875|4877.5|4875.5|4884.5|4882.5|4876.5|4874.5|317
1726705800000|2024-09-19 00:30:00|4876.5|4874.5|4873.5|4871.5|4877.5|4875.5|4873.5|4871.5|234
1726706100000|2024-09-19 00:35:00|4872.5|4870.5|4869.5|4867.5|4873.5|4871.5|4867.5|4865.5|365
1726706400000|2024-09-19 00:40:00|4868.5|4866.5|4866.5|4864.5|4869.5|4867.5|4866.5|4864.5|174
1726706700000|2024-09-19 00:45:00|4865.5|4863.5|4866.5|4864.5|4869|4867|4865.5|4863.5|110
1726707000000|2024-09-19 00:50:00|4867|4865|4867.5|4865.5|4868.5|4866.5|4864.5|4862.5|189
1726707300000|2024-09-19 00:55:00|4868|4866|4865.5|4863.5|4868.5|4866.5|4864|4862|101
1726707600000|2024-09-19 01:00:00|4866|4864|4865.5|4863.5|4867.5|4865.5|4865|4863|87
1726707900000|2024-09-19 01:05:00|4865|4863|4867|4865|4867.5|4865.5|4865|4863|123
1726708200000|2024-09-19 01:10:00|4867.5|4865.5|4863.5|4861.5|4867.5|4865.5|4861.5|4859.5|115
1726708500000|2024-09-19 01:15:00|4864|4862|4864.5|4862.5|4866.5|4864.5|4863.5|4861.5|229
1726708800000|2024-09-19 01:20:00|4865.5|4863.5|4867.5|4865.5|4868|4866|4865.5|4863.5|61
1726709100000|2024-09-19 01:25:00|4867|4865|4865.5|4863.5|4868.5|4866.5|4864|4862|66
1726709400000|2024-09-19 01:30:00|4866|4864|4865.5|4863.5|4866.5|4864.5|4864.5|4862.5|77
1726709700000|2024-09-19 01:35:00|4864.5|4862.5|4870.5|4868.5|4870.5|4868.5|4864.5|4862.5|82
1726710000000|2024-09-19 01:40:00|4871|4869|4871.5|4869.5|4872.5|4870.5|4869.5|4867.5|71
1726710300000|2024-09-19 01:45:00|4872|4870|4874.5|4872.5|4874.5|4872.5|4871.5|4869.5|72
1726710600000|2024-09-19 01:50:00|4873.5|4871.5|4876.5|4874.5|4876.5|4874.5|4873.5|4871.5|115
1726710900000|2024-09-19 01:55:00|4875.5|4873.5|4879.5|4877.5|4879.5|4877.5|4874.5|4872.5|121
1726711200000|2024-09-19 02:00:00|4880.5|4878.5|4883.5|4881.5|4883.5|4881.5|4880.5|4878.5|217
1726711500000|2024-09-19 02:05:00|4883|4881|4883.5|4881.5|4883.5|4881.5|4879|4877|250
1726711800000|2024-09-19 02:10:00|4884.5|4882.5|4885.5|4883.5|4887.5|4885.5|4884.5|4882.5|153
1726712100000|2024-09-19 02:15:00|4886|4884|4885.5|4883.5|4887.5|4885.5|4885.5|4883.5|100
1726712400000|2024-09-19 02:20:00|4886.5|4884.5|4885.5|4883.5|4886.5|4884.5|4885.5|4883.5|38
1726712700000|2024-09-19 02:25:00|4886.5|4884.5|4886.5|4884.5|4886.5|4884.5|4886.5|4884.5|30
1726713000000|2024-09-19 02:30:00|4885.5|4883.5|4886|4884|4886|4884|4884.5|4882.5|114
1726713300000|2024-09-19 02:35:00|4886.5|4884.5|4887.5|4885.5|4890.5|4888.5|4886.5|4884.5|87
1726713600000|2024-09-19 02:40:00|4888.5|4886.5|4895.5|4893.5|4895.5|4893.5|4888.5|4886.5|130
1726713900000|2024-09-19 02:45:00|4895|4893|4893.5|4891.5|4896.5|4894.5|4891.5|4889.5|122
1726714200000|2024-09-19 02:50:00|4894.5|4892.5|4893.5|4891.5|4895|4893|4892.5|4890.5|71
1726714500000|2024-09-19 02:55:00|4894|4892|4891.5|4889.5|4894.5|4892.5|4891.5|4889.5|88
1726714800000|2024-09-19 03:00:00|4892.5|4890.5|4889.5|4887.5|4894.5|4892.5|4889.5|4887.5|110
1726715100000|2024-09-19 03:05:00|4890.5|4888.5|4890.5|4888.5|4891.5|4889.5|4889|4887|69
1726715400000|2024-09-19 03:10:00|4890|4888|4888.5|4886.5|4890.5|4888.5|4888.5|4886.5|79
1726715700000|2024-09-19 03:15:00|4889|4887|4889.5|4887.5|4890.5|4888.5|4886.5|4884.5|133
1726716000000|2024-09-19 03:20:00|4890.5|4888.5|4889.5|4887.5|4890.5|4888.5|4888.5|4886.5|334
1726716300000|2024-09-19 03:25:00|4890.5|4888.5|4890.5|4888.5|4891.5|4889.5|4889.5|4887.5|46
1726716600000|2024-09-19 03:30:00|4891.5|4889.5|4892.5|4890.5|4892.5|4890.5|4889.5|4887.5|97
1726716900000|2024-09-19 03:35:00|4893.5|4891.5|4891.5|4889.5|4894.5|4892.5|4890.5|4888.5|117
1726717200000|2024-09-19 03:40:00|4892.5|4890.5|4890.5|4888.5|4893|4891|4890.5|4888.5|102
1726717500000|2024-09-19 03:45:00|4891.5|4889.5|4893.5|4891.5|4893.5|4891.5|4889.5|4887.5|31
1726717800000|2024-09-19 03:50:00|4893|4891|4893.5|4891.5|4896.5|4894.5|4893|4891|123
1726718100000|2024-09-19 03:55:00|4892.5|4890.5|4897.5|4895.5|4897.5|4895.5|4892.5|4890.5|132
1726718400000|2024-09-19 04:00:00|4898|4896|4896.5|4894.5|4898.5|4896.5|4895.5|4893.5|173
1726718700000|2024-09-19 04:05:00|4896|4894|4898.5|4896.5|4898.5|4896.5|4895.5|4893.5|193
1726719000000|2024-09-19 04:10:00|4899|4897|4898.5|4896.5|4899.5|4897.5|4898.5|4896.5|187
1726719300000|2024-09-19 04:15:00|4899|4897|4897.5|4895.5|4899|4897|4896.5|4894.5|375
1726719600000|2024-09-19 04:20:00|4897|4895|4897.5|4895.5|4897.5|4895.5|4895.5|4893.5|39
1726719900000|2024-09-19 04:25:00|4898.5|4896.5|4897|4895|4898.5|4896.5|4897|4895|42
1726720200000|2024-09-19 04:30:00|4897.5|4895.5|4898.5|4896.5|4899.5|4897.5|4897.5|4895.5|54
1726720500000|2024-09-19 04:35:00|4898|4896|4896.5|4894.5|4898.5|4896.5|4896.5|4894.5|74
1726720800000|2024-09-19 04:40:00|4897|4895|4895.5|4893.5|4897.5|4895.5|4895|4893|18
1726721100000|2024-09-19 04:45:00|4897|4895|4897.5|4895.5|4897.5|4895.5|4896.5|4894.5|112
1726721400000|2024-09-19 04:50:00|4896.5|4894.5|4897.5|4895.5|4897.5|4895.5|4896.5|4894.5|251
1726721700000|2024-09-19 04:55:00|4896.5|4894.5|4897.5|4895.5|4897.5|4895.5|4896.5|4894.5|60
1726722000000|2024-09-19 05:00:00|4896.5|4894.5|4894.5|4892.5|4897.5|4895.5|4894.5|4892.5|296
1726722300000|2024-09-19 05:05:00|4894|4892|4892.5|4890.5|4895.5|4893.5|4891.5|4889.5|81
1726722600000|2024-09-19 05:10:00|4891.5|4889.5|4893.5|4891.5|4893.5|4891.5|4891.5|4889.5|80
1726722900000|2024-09-19 05:15:00|4894|4892|4893.5|4891.5|4895.5|4893.5|4893.5|4891.5|47
1726723200000|2024-09-19 05:20:00|4894|4892|4891.5|4889.5|4894|4892|4891.5|4889.5|187
1726723500000|2024-09-19 05:25:00|4891|4889|4890.5|4888.5|4891.5|4889.5|4889.5|4887.5|64
1726723800000|2024-09-19 05:30:00|4889.5|4887.5|4890|4888|4890.5|4888.5|4889.5|4887.5|19
1726724100000|2024-09-19 05:35:00|4889.5|4887.5|4887|4885|4889.5|4887.5|4886.5|4884.5|151
1726724400000|2024-09-19 05:40:00|4887.5|4885.5|4888.5|4886.5|4889.5|4887.5|4887|4885|30
1726724700000|2024-09-19 05:45:00|4887.5|4885.5|4889.5|4887.5|4889.5|4887.5|4885|4883|417
1726725000000|2024-09-19 05:50:00|4890.5|4888.5|4888.5|4886.5|4890.5|4888.5|4888.5|4886.5|187
1726725300000|2024-09-19 05:55:00|4889|4887|4887.5|4885.5|4890.5|4888.5|4886.5|4884.5|286
1726725600000|2024-09-19 06:00:00|4886.5|4884.5|4881.25|4879.75|4886.5|4884.75|4881.25|4879.75|649
1726725900000|2024-09-19 06:05:00|4880.25|4878.75|4877.75|4876.25|4882.25|4880.75|4876.75|4875.25|2484
1726726200000|2024-09-19 06:10:00|4878.25|4876.75|4882.25|4880.75|4883.25|4881.75|4878.25|4876.75|941
1726726500000|2024-09-19 06:15:00|4881.75|4880.25|4884.25|4882.75|4884.25|4882.75|4878.25|4876.75|584
1726726800000|2024-09-19 06:20:00|4884.75|4883.25|4890.25|4888.75|4890.25|4888.75|4884.25|4882.75|1421
1726727100000|2024-09-19 06:25:00|4890.75|4889.25|4890.25|4888.75|4893.25|4891.75|4887.25|4885.75|1069
1726727400000|2024-09-19 06:30:00|4891.25|4889.75|4897.25|4895.75|4897.25|4895.75|4890.75|4889.25|3246
1726727700000|2024-09-19 06:35:00|4896.25|4894.75|4897.25|4895.75|4899.25|4897.75|4896.25|4894.75|2530
1726728000000|2024-09-19 06:40:00|4896.25|4894.75|4891.25|4889.75|4897.25|4895.75|4891.25|4889.75|1678
1726728300000|2024-09-19 06:45:00|4892.25|4890.75|4895.25|4893.75|4895.25|4893.75|4891.25|4889.75|483
1726728600000|2024-09-19 06:50:00|4896.25|4894.75|4896.25|4894.75|4898.25|4896.75|4894.25|4892.75|2443
1726728900000|2024-09-19 06:55:00|4895.75|4894.25|4894.25|4892.75|4901.25|4899.75|4894.25|4892.75|3766
1726729200000|2024-09-19 07:00:00|4896.25|4894.75|4894.25|4892.75|4902.25|4900.75|4893.25|4891.75|17832
1726729500000|2024-09-19 07:05:00|4893.25|4891.75|4887.25|4885.75|4895.25|4893.75|4886.25|4884.75|7628
1726729800000|2024-09-19 07:10:00|4886.25|4884.75|4882.25|4880.75|4888.25|4886.75|4880.25|4878.75|14688
1726730100000|2024-09-19 07:15:00|4882.75|4881.25|4887.25|4885.75|4888.25|4886.75|4879.25|4877.75|11202
1726730400000|2024-09-19 07:20:00|4888.25|4886.75|4890.25|4888.75|4891.25|4889.75|4886.25|4884.75|6870
1726730700000|2024-09-19 07:25:00|4891.25|4889.75|4881.25|4879.75|4891.25|4889.75|4881.25|4879.75|5234
1726731000000|2024-09-19 07:30:00|4880.25|4878.75|4879.25|4877.75|4881.25|4879.75|4877.25|4875.75|6480
1726731300000|2024-09-19 07:35:00|4880.25|4878.75|4877.25|4875.75|4882.25|4880.75|4876.25|4874.75|2601
1726731600000|2024-09-19 07:40:00|4876.36|4874.86|4879.36|4877.86|4881.36|4879.86|4875.36|4873.86|4869
1726731900000|2024-09-19 07:45:00|4880.36|4878.86|4875.36|4873.86|4881.36|4879.86|4874.36|4872.86|4092
1726732200000|2024-09-19 07:50:00|4876.36|4874.86|4878.36|4876.86|4878.86|4877.36|4873.36|4871.86|3733
1726732500000|2024-09-19 07:55:00|4878.86|4877.36|4885.36|4883.86|4886.36|4884.86|4878.36|4876.86|4473
1726732800000|2024-09-19 08:00:00|4884.36|4882.86|4883.86|4882.36|4886.86|4885.36|4881.36|4879.86|3124
1726733100000|2024-09-19 08:05:00|4883.36|4881.86|4885.36|4883.86|4885.36|4883.86|4881.36|4879.86|2698
1726733400000|2024-09-19 08:10:00|4885.86|4884.36|4896.36|4894.86|4896.36|4894.86|4885.86|4884.36|5396
1726733700000|2024-09-19 08:15:00|4897.36|4895.86|4892.36|4890.86|4897.36|4895.86|4890.36|4888.86|5754
1726734000000|2024-09-19 08:20:00|4891.36|4889.86|4890.36|4888.86|4892.36|4890.86|4888.36|4886.86|3038
1726734300000|2024-09-19 08:25:00|4891.36|4889.86|4894.36|4892.86|4894.36|4892.86|4890.36|4888.86|2626
1726734600000|2024-09-19 08:30:00|4895.36|4893.86|4895.36|4893.86|4899.36|4897.86|4894.36|4892.86|3769
1726734900000|2024-09-19 08:35:00|4894.36|4892.86|4899.36|4897.86|4899.36|4897.86|4894.36|4892.86|3394
1726735200000|2024-09-19 08:40:00|4899.86|4898.36|4901.36|4899.86|4906.36|4904.86|4899.36|4897.86|9248
1726735500000|2024-09-19 08:45:00|4901.86|4900.36|4902.36|4900.86|4902.36|4900.86|4899.36|4897.86|3381
1726735800000|2024-09-19 08:50:00|4903.36|4901.86|4904.36|4902.86|4906.36|4904.86|4903.36|4901.86|6348
1726736100000|2024-09-19 08:55:00|4905.36|4903.86|4905.36|4903.86|4905.36|4903.86|4903.36|4901.86|14066
1726736400000|2024-09-19 09:00:00|4906.36|4904.86|4909.36|4907.86|4909.36|4907.86|4904.36|4902.86|3797
1726736700000|2024-09-19 09:05:00|4908.36|4906.86|4907.36|4905.86|4909.36|4907.86|4905.36|4903.86|1919
1726737000000|2024-09-19 09:10:00|4906.36|4904.86|4908.36|4906.86|4909.36|4907.86|4905.36|4903.86|2936
1726737300000|2024-09-19 09:15:00|4909.36|4907.86|4912.36|4910.86|4914.36|4912.86|4907.36|4905.86|8708
1726737600000|2024-09-19 09:20:00|4913.36|4911.86|4914.36|4912.86|4916.36|4914.86|4912.36|4910.86|5534
1726737900000|2024-09-19 09:25:00|4913.36|4911.86|4915.36|4913.86|4917.36|4915.86|4913.36|4911.86|29870
1726738200000|2024-09-19 09:30:00|4916.36|4914.86|4919.36|4917.86|4919.36|4917.86|4915.36|4913.86|7518
1726738500000|2024-09-19 09:35:00|4920.36|4918.86|4918.36|4916.86|4921.36|4919.86|4918.36|4916.86|4999
1726738800000|2024-09-19 09:40:00|4917.36|4915.86|4916.36|4914.86|4919.36|4917.86|4914.36|4912.86|6239
1726739100000|2024-09-19 09:45:00|4915.36|4913.86|4918.36|4916.86|4918.36|4916.86|4915.36|4913.86|4553
1726739400000|2024-09-19 09:50:00|4917.36|4915.86|4917.36|4915.86|4918.36|4916.86|4914.36|4912.86|4065
1726739700000|2024-09-19 09:55:00|4918.36|4916.86|4917.36|4915.86|4918.36|4916.86|4916.36|4914.86|3830
1726740000000|2024-09-19 10:00:00|4916.86|4915.36|4917.36|4915.86|4920.36|4918.86|4916.36|4914.86|19744
1726740300000|2024-09-19 10:05:00|4918.36|4916.86|4919.36|4917.86|4920.86|4919.36|4918.36|4916.86|2541
1726740600000|2024-09-19 10:10:00|4919.86|4918.36|4921.36|4919.86|4921.36|4919.86|4919.36|4917.86|3415
1726740900000|2024-09-19 10:15:00|4920.36|4918.86|4922.36|4920.86|4922.36|4920.86|4919.36|4917.86|3536
1726741200000|2024-09-19 10:20:00|4923.36|4921.86|4923.36|4921.86|4923.36|4921.86|4922.36|4920.86|2850
1726741500000|2024-09-19 10:25:00|4924.36|4922.86|4923.36|4921.86|4924.36|4922.86|4920.36|4918.86|5468
1726741800000|2024-09-19 10:30:00|4923.86|4922.36|4925.36|4923.86|4925.36|4923.86|4923.36|4921.86|4731
1726742100000|2024-09-19 10:35:00|4925.86|4924.36|4926.36|4924.86|4927.36|4925.86|4925.36|4923.86|7428
1726742400000|2024-09-19 10:40:00|4926.86|4925.36|4924.36|4922.86|4927.36|4925.86|4923.36|4921.86|5432
1726742700000|2024-09-19 10:45:00|4923.36|4921.86|4924.36|4922.86|4924.36|4922.86|4922.36|4920.86|2486
1726743000000|2024-09-19 10:50:00|4923.86|4922.36|4926.36|4924.86|4926.36|4924.86|4923.36|4921.86|2578
1726743300000|2024-09-19 10:55:00|4925.36|4923.86|4923.86|4922.36|4926.36|4924.86|4923.36|4921.86|7290
1726743600000|2024-09-19 11:00:00|4924.86|4923.36|4924.36|4922.86|4926.86|4925.36|4924.36|4922.86|8705
1726743900000|2024-09-19 11:05:00|4923.36|4921.86|4922.36|4920.86|4923.36|4921.86|4921.36|4919.86|4606
1726744200000|2024-09-19 11:10:00|4921.36|4919.86|4921.36|4919.86|4924.36|4922.86|4921.36|4919.86|1586
1726744500000|2024-09-19 11:15:00|4920.36|4918.86|4920.86|4919.36|4921.36|4919.86|4918.36|4916.86|3625
1726744800000|2024-09-19 11:20:00|4921.36|4919.86|4921.36|4919.86|4922.36|4920.86|4920.36|4918.86|5194
1726745100000|2024-09-19 11:25:00|4922.36|4920.86|4924.36|4922.86|4925.36|4923.86|4921.86|4920.36|1467
1726745400000|2024-09-19 11:30:00|4924.86|4923.36|4927.36|4925.86|4929.36|4927.86|4923.36|4921.86|4130
1726745700000|2024-09-19 11:35:00|4926.86|4925.36|4928.36|4926.86|4928.86|4927.36|4926.36|4924.86|2016
1726746000000|2024-09-19 11:40:00|4927.76|4926.26|4930.76|4929.26|4933.76|4932.26|4927.76|4926.26|2505
1726746300000|2024-09-19 11:45:00|4929.76|4928.26|4926.76|4925.26|4929.76|4928.26|4925.76|4924.26|3706
1726746600000|2024-09-19 11:50:00|4927.26|4925.76|4926.76|4925.26|4927.76|4926.26|4925.76|4924.26|832
1726746900000|2024-09-19 11:55:00|4927.26|4925.76|4929.76|4928.26|4929.76|4928.26|4926.76|4925.26|2237
1726747200000|2024-09-19 12:00:00|4930.76|4929.26|4928.76|4927.26|4930.76|4929.26|4925.76|4924.26|2354
1726747500000|2024-09-19 12:05:00|4929.26|4927.76|4928.76|4927.26|4929.76|4928.26|4926.76|4925.26|1985
1726747800000|2024-09-19 12:10:00|4929.76|4928.26|4929.76|4928.26|4931.76|4930.26|4927.76|4926.26|2784
1726748100000|2024-09-19 12:15:00|4930.76|4929.26|4931.76|4930.26|4932.76|4931.26|4928.76|4927.26|4014
1726748400000|2024-09-19 12:20:00|4930.76|4929.26|4928.76|4927.26|4931.76|4930.26|4928.76|4927.26|3382
1726748700000|2024-09-19 12:25:00|4929.76|4928.26|4928.76|4927.26|4930.76|4929.26|4927.76|4926.26|7760
1726749000000|2024-09-19 12:30:00|4930.26|4928.76|4929.76|4928.26|4931.26|4929.76|4927.76|4926.26|9165
1726749300000|2024-09-19 12:35:00|4929.26|4927.76|4927.76|4926.26|4929.76|4928.26|4925.76|4924.26|4838
1726749600000|2024-09-19 12:40:00|4928.76|4927.26|4928.76|4927.26|4928.76|4927.26|4927.76|4926.26|2947
1726749900000|2024-09-19 12:45:00|4929.76|4928.26|4927.76|4926.26|4929.76|4928.26|4926.76|4925.26|4429
1726750200000|2024-09-19 12:50:00|4927.26|4925.76|4928.76|4927.26|4930.76|4929.26|4926.76|4925.26|2712
1726750500000|2024-09-19 12:55:00|4927.76|4926.26|4927.76|4926.26|4928.76|4927.26|4926.76|4925.26|4508
1726750800000|2024-09-19 13:00:00|4928.76|4927.26|4927.76|4926.26|4928.76|4927.26|4924.76|4923.26|3697
1726751100000|2024-09-19 13:05:00|4928.76|4927.26|4928.76|4927.26|4928.76|4927.26|4923.76|4922.26|5702
1726751400000|2024-09-19 13:10:00|4929.26|4927.76|4930.76|4929.26|4931.76|4930.26|4928.76|4927.26|4070
1726751700000|2024-09-19 13:15:00|4929.76|4928.26|4932.76|4931.26|4933.76|4932.26|4928.76|4927.26|4677
1726752000000|2024-09-19 13:20:00|4931.76|4930.26|4934.76|4933.26|4934.76|4933.26|4931.76|4930.26|5244
1726752300000|2024-09-19 13:25:00|4934.26|4932.76|4935.76|4934.26|4935.76|4934.26|4933.76|4932.26|20395
1726752600000|2024-09-19 13:30:00|4934.76|4933.26|4933.76|4932.26|4936.76|4935.26|4933.76|4932.26|6838
1726752900000|2024-09-19 13:35:00|4934.76|4933.26|4937.76|4936.26|4937.76|4936.26|4932.76|4931.26|5902
1726753200000|2024-09-19 13:40:00|4936.76|4935.26|4927.76|4926.26|4937.76|4936.26|4927.76|4926.26|8835
1726753500000|2024-09-19 13:45:00|4926.76|4925.26|4922.76|4921.26|4926.76|4925.26|4920.76|4919.26|9961
1726753800000|2024-09-19 13:50:00|4922.26|4920.76|4923.76|4922.26|4923.76|4922.26|4914.76|4913.26|6710
1726754100000|2024-09-19 13:55:00|4924.76|4923.26|4927.76|4926.26|4928.76|4927.26|4923.76|4922.26|4890
1726754400000|2024-09-19 14:00:00|4928.76|4927.26|4928.76|4927.26|4931.76|4930.26|4926.76|4925.26|4250
1726754700000|2024-09-19 14:05:00|4927.76|4926.26|4920.76|4919.26|4928.76|4927.26|4919.76|4918.26|5068
1726755000000|2024-09-19 14:10:00|4921.53|4920.03|4925.53|4924.03|4928.53|4927.03|4919.53|4918.03|3315
1726755300000|2024-09-19 14:15:00|4926.53|4925.03|4929.53|4928.03|4929.53|4928.03|4921.53|4920.03|6790
1726755600000|2024-09-19 14:20:00|4930.03|4928.53|4929.53|4928.03|4930.53|4929.03|4925.53|4924.03|5563
1726755900000|2024-09-19 14:25:00|4928.53|4927.03|4932.53|4931.03|4932.53|4931.03|4927.53|4926.03|4363
1726756200000|2024-09-19 14:30:00|4933.03|4931.53|4934.53|4933.03|4936.53|4935.03|4931.53|4930.03|7079
1726756500000|2024-09-19 14:35:00|4935.53|4934.03|4935.53|4934.03|4936.53|4935.03|4931.53|4930.03|4892
1726756800000|2024-09-19 14:40:00|4934.53|4933.03|4931.53|4930.03|4935.53|4934.03|4930.53|4929.03|6468
1726757100000|2024-09-19 14:45:00|4930.53|4929.03|4931.53|4930.03|4931.53|4930.03|4925.53|4924.03|4773
1726757400000|2024-09-19 14:50:00|4930.53|4929.03|4928.53|4927.03|4931.53|4930.03|4926.53|4925.03|10474
1726757700000|2024-09-19 14:55:00|4927.53|4926.03|4928.53|4927.03|4930.53|4929.03|4927.53|4926.03|9684
1726758000000|2024-09-19 15:00:00|4929.53|4928.03|4935.53|4934.03|4936.53|4935.03|4927.53|4926.03|8626
1726758300000|2024-09-19 15:05:00|4934.53|4933.03|4930.53|4929.03|4934.53|4933.03|4928.53|4927.03|9097
1726758600000|2024-09-19 15:10:00|4931.53|4930.03|4935.53|4934.03|4937.53|4936.03|4930.53|4929.03|7743
1726758900000|2024-09-19 15:15:00|4934.53|4933.03|4938.53|4937.03|4939.53|4938.03|4934.53|4933.03|10020
1726759200000|2024-09-19 15:20:00|4939.53|4938.03|4940.53|4939.03|4940.53|4939.03|4938.53|4937.03|14630
1726759500000|2024-09-19 15:25:00|4941.53|4940.03|4941.53|4940.03|4942.53|4941.03|4939.53|4938.03|36773
1726759800000|2024-09-19 15:30:00|4940.53|4939.03|4944.53|4943.03|4945.53|4944.03|4938.53|4937.03|39920
1726760100000|2024-09-19 15:35:00|4945.53|4944.03|4945.53|4944.03|4948.53|4947.03|4943.53|4942.03|22664
1726760400000|2024-09-19 15:40:00|4946.53|4945.03|4944.53|4943.03|4947.53|4946.03|4944.53|4943.03|11913
1726760700000|2024-09-19 15:45:00|4945.03|4943.53|4948.53|4947.03|4949.53|4948.03|4944.53|4943.03|4940
1726761000000|2024-09-19 15:50:00|4948.03|4946.53|4944.53|4943.03|4948.53|4947.03|4942.53|4941.03|5067
1726761300000|2024-09-19 15:55:00|4945.03|4943.53|4944.53|4943.03|4945.53|4944.03|4943.53|4942.03|3931
1726761600000|2024-09-19 16:00:00|4943.53|4942.03|4947.53|4946.03|4948.53|4947.03|4943.53|4942.03|3064
1726761900000|2024-09-19 16:05:00|4948.03|4946.53|4948.53|4947.03|4948.53|4947.03|4947.53|4946.03|2822
1726762200000|2024-09-19 16:10:00|4947.53|4946.03|4945.53|4944.03|4947.53|4946.03|4945.53|4944.03|2400
1726762500000|2024-09-19 16:15:00|4946.03|4944.53|4948.53|4947.03|4949.53|4948.03|4945.53|4944.03|1359
1726762800000|2024-09-19 16:20:00|4949.03|4947.53|4947.53|4946.03|4949.53|4948.03|4946.03|4944.53|9807
1726763100000|2024-09-19 16:25:00|4948.03|4946.53|4949.53|4948.03|4949.53|4948.03|4947.53|4946.03|1581
1726763400000|2024-09-19 16:30:00|4950.03|4948.53|4949.53|4948.03|4950.53|4949.03|4947.53|4946.03|1113
1726763700000|2024-09-19 16:35:00|4950.03|4948.53|4950.53|4949.03|4950.53|4949.03|4949.53|4948.03|629
1726764000000|2024-09-19 16:40:00|4949.53|4948.03|4950.53|4949.03|4950.53|4949.03|4949.53|4948.03|612
1726764300000|2024-09-19 16:45:00|4950.03|4948.53|4949.53|4948.03|4951.53|4950.03|4949.53|4948.03|274
1726764600000|2024-09-19 16:50:00|4949.03|4947.53|4950.53|4949.03|4951.53|4950.03|4949.03|4947.53|532
1726764900000|2024-09-19 16:55:00|4949.53|4948.03|4948.53|4947.03|4950.53|4949.03|4948.03|4946.53|5450
1726765200000|2024-09-19 17:00:00|4949.53|4948.03|4948.53|4947.03|4949.53|4948.03|4947.53|4946.03|755
1726765500000|2024-09-19 17:05:00|4949.53|4948.03|4948.53|4947.03|4949.53|4948.03|4947.53|4946.03|1176
1726765800000|2024-09-19 17:10:00|4947.53|4946.03|4947.53|4946.03|4949.53|4948.03|4946.53|4945.03|2131
1726766100000|2024-09-19 17:15:00|4946.53|4945.03|4949.53|4948.03|4949.53|4948.03|4946.53|4945.03|468
1726766400000|2024-09-19 17:20:00|4950.03|4948.53|4948.53|4947.03|4950.03|4948.53|4946.53|4945.03|460
1726766700000|2024-09-19 17:25:00|4949.53|4948.03|4949.53|4948.03|4950.53|4949.03|4948.53|4947.03|699
1726767000000|2024-09-19 17:30:00|4950.03|4948.53|4950.53|4949.03|4950.53|4949.03|4949.53|4948.03|709
1726767300000|2024-09-19 17:35:00|4951.53|4950.03|4950.53|4949.03|4951.53|4950.03|4950.53|4949.03|842
1726767600000|2024-09-19 17:40:00|4951.03|4949.53|4954.53|4953.03|4954.53|4953.03|4951.03|4949.53|726
1726767900000|2024-09-19 17:45:00|4955.53|4954.03|4954.53|4953.03|4956.53|4955.03|4954.53|4953.03|827
1726768200000|2024-09-19 17:50:00|4953.53|4952.03|4956.53|4955.03|4956.53|4955.03|4953.53|4952.03|2194
1726768500000|2024-09-19 17:55:00|4955.53|4954.03|4955.53|4954.03|4956.53|4955.03|4955.53|4954.03|1000
1726768800000|2024-09-19 18:00:00|4954.53|4953.03|4956.53|4955.03|4956.53|4955.03|4954.53|4953.03|799
1726769100000|2024-09-19 18:05:00|4956.03|4954.53|4952.53|4951.03|4956.03|4954.53|4952.53|4951.03|615
1726769400000|2024-09-19 18:10:00|4951.53|4950.03|4952.53|4951.03|4952.53|4951.03|4951.53|4950.03|735
1726769700000|2024-09-19 18:15:00|4951.53|4950.03|4947.53|4946.03|4951.53|4950.03|4946.53|4945.03|1811
1726770000000|2024-09-19 18:20:00|4948.53|4947.03|4949.53|4948.03|4949.53|4948.03|4947.53|4946.03|682
1726770300000|2024-09-19 18:25:00|4948.53|4947.03|4951.53|4950.03|4951.53|4950.03|4948.53|4947.03|1229
1726770600000|2024-09-19 18:30:00|4952.53|4951.03|4949.53|4948.03|4952.53|4951.03|4949.53|4948.03|1727
1726770900000|2024-09-19 18:35:00|4948.53|4947.03|4950.53|4949.03|4950.53|4949.03|4948.53|4947.03|309
1726771200000|2024-09-19 18:40:00|4951.53|4950.03|4950.53|4949.03|4951.53|4950.03|4950.53|4949.03|202
1726771500000|2024-09-19 18:45:00|4949.53|4948.03|4948.53|4947.03|4950.53|4949.03|4948.53|4947.03|327
1726771800000|2024-09-19 18:50:00|4947.53|4946.03|4949.53|4948.03|4949.53|4948.03|4946.53|4945.03|221
1726772100000|2024-09-19 18:55:00|4948.53|4947.03|4950.53|4949.03|4950.53|4949.03|4947.53|4946.03|87
1726772400000|2024-09-19 19:00:00|4949.53|4948.03|4950.53|4949.03|4950.53|4949.03|4948.53|4947.03|320
1726772700000|2024-09-19 19:05:00|4949.53|4948.03|4948.53|4947.03|4950.53|4949.03|4948.53|4947.03|472
1726773000000|2024-09-19 19:10:00|4949.53|4948.03|4942.53|4941.03|4949.53|4948.03|4942.53|4941.03|941
1726773300000|2024-09-19 19:15:00|4943.03|4941.53|4942.53|4941.03|4945.53|4944.03|4942.53|4941.03|1079
1726773600000|2024-09-19 19:20:00|4942.03|4940.53|4946.53|4945.03|4946.53|4945.03|4940.53|4939.03|1268
1726773900000|2024-09-19 19:25:00|4945.53|4944.03|4944.53|4943.03|4945.53|4944.03|4942.53|4941.03|867
1726774200000|2024-09-19 19:30:00|4944.03|4942.53|4942.53|4941.03|4944.03|4942.53|4942.53|4941.03|1503
1726774500000|2024-09-19 19:35:00|4943.03|4941.53|4943.53|4942.03|4943.53|4942.03|4941.53|4940.03|1418
1726774800000|2024-09-19 19:40:00|4944.53|4943.03|4942.53|4941.03|4944.53|4943.03|4942.53|4941.03|847
1726775100000|2024-09-19 19:45:00|4943.53|4942.03|4943.53|4942.03|4944.53|4943.03|4942.53|4941.03|1351
1726775400000|2024-09-19 19:50:00|4943.03|4941.53|4937.53|4936.03|4943.03|4941.53|4935.53|4934.03|4007
1726775700000|2024-09-19 19:55:00|4938.53|4937.03|4941.03|4939.53|4942.53|4941.03|4936.53|4935.03|2375
1726776000000|2024-09-19 20:00:00|4941.08|4938.08|4938.28|4935.28|4941.48|4938.48|4938.28|4935.28|70
1726776300000|2024-09-19 20:05:00|4938.38|4935.38|4939.18|4936.18|4939.38|4936.38|4938.28|4935.28|0
1726776600000|2024-09-19 20:10:00|4938.88|4935.88|4936.78|4933.78|4938.88|4935.88|4936.58|4933.58|0
1726776900000|2024-09-19 20:15:00|4936.58|4933.58|4938.48|4935.48|4938.88|4935.88|4936.58|4933.58|0
1726777200000|2024-09-19 20:20:00|4938.28|4935.28|4938.88|4935.88|4939.58|4936.58|4937.88|4934.88|0
1726777500000|2024-09-19 20:25:00|4938.68|4935.68|4939.38|4936.38|4939.58|4936.58|4938.68|4935.68|0
1726777800000|2024-09-19 20:30:00|4939.28|4936.28|4939.38|4936.38|4939.78|4936.78|4939.18|4936.18|0
1726778100000|2024-09-19 20:35:00|4939.18|4936.18|4939.78|4936.78|4939.98|4936.98|4939.18|4936.18|0
1726778400000|2024-09-19 20:40:00|4939.98|4936.98|4939.98|4936.98|4939.98|4936.98|4939.68|4936.68|0
1726778700000|2024-09-19 20:45:00|4939.78|4936.78|4939.38|4936.38|4939.78|4936.78|4939.18|4936.18|0
1726779000000|2024-09-19 20:50:00|4939.18|4936.18|4938.08|4935.08|4939.38|4936.38|4937.88|4934.88|0
1726779300000|2024-09-19 20:55:00|4937.88|4934.88|4937.78|4934.78|4938.18|4935.18|4936.98|4933.98|0
1726779600000|2024-09-19 21:00:00|4937.68|4934.68|4937.78|4934.78|4937.78|4934.78|4937.28|4934.28|0
1726779900000|2024-09-19 21:05:00|4938.18|4935.18|4938.88|4935.88|4938.98|4935.98|4938.18|4935.18|0
1726780200000|2024-09-19 21:10:00|4938.28|4935.28|4938.48|4935.48|4938.88|4935.88|4938.28|4935.28|0
1726780500000|2024-09-19 21:15:00|4938.38|4935.38|4938.28|4935.28|4938.38|4935.38|4938.28|4935.28|0
1726780800000|2024-09-19 21:20:00|4938.48|4935.48|4938.38|4935.38|4938.48|4935.48|4938.28|4935.28|0
1726781100000|2024-09-19 21:25:00|4938.18|4935.18|4938.18|4935.18|4938.18|4935.18|4938.18|4935.18|0
1726781400000|2024-09-19 21:30:00|4938.28|4935.28|4938.28|4935.28|4938.58|4935.58|4938.28|4935.28|0
1726781700000|2024-09-19 21:35:00|4938.18|4935.18|4937.58|4934.58|4938.18|4935.18|4937.58|4934.58|0
1726782000000|2024-09-19 21:40:00|4937.88|4934.88|4938.08|4935.08|4938.18|4935.18|4937.68|4934.68|0
1726782300000|2024-09-19 21:45:00|4937.88|4934.88|4937.78|4934.78|4937.88|4934.88|4937.58|4934.58|0
1726782600000|2024-09-19 21:50:00|4937.58|4934.58|4937.98|4934.98|4937.98|4934.98|4937.58|4934.58|0
1726782900000|2024-09-19 21:55:00|4938.18|4935.18|4938.18|4935.18|4938.48|4935.48|4937.98|4934.98|0
1726783200000|2024-09-19 22:00:00|4938.58|4935.58|4939.48|4936.48|4939.68|4936.68|4937.68|4934.68|0
1726783500000|2024-09-19 22:05:00|4939.28|4936.28|4939.58|4936.58|4939.88|4936.88|4938.98|4935.98|0
1726783800000|2024-09-19 22:10:00|4939.48|4936.48|4939.38|4936.38|4939.98|4936.98|4939.18|4936.18|0
1726784100000|2024-09-19 22:15:00|4939.28|4936.28|4937.18|4934.18|4939.38|4936.38|4936.38|4933.38|0
1726784400000|2024-09-19 22:20:00|4936.98|4933.98|4937.88|4934.88|4937.88|4934.88|4936.58|4933.58|0
1726784700000|2024-09-19 22:25:00|4937.98|4934.98|4938.68|4935.68|4938.88|4935.88|4937.98|4934.98|0
1726785000000|2024-09-19 22:30:00|4938.78|4935.78|4937.48|4934.48|4939.18|4936.18|4937.18|4934.18|0
1726785300000|2024-09-19 22:35:00|4937.38|4934.38|4934.88|4931.88|4937.58|4934.58|4934.08|4931.08|0
1726785600000|2024-09-19 22:40:00|4934.68|4931.68|4934.88|4931.88|4935.68|4932.68|4934.18|4931.18|0
1726785900000|2024-09-19 22:45:00|4934.68|4931.68|4933.58|4930.58|4935.08|4932.08|4933.28|4930.28|0
1726786200000|2024-09-19 22:50:00|4933.68|4930.68|4934.88|4931.88|4934.88|4931.88|4933.28|4930.28|0
1726786500000|2024-09-19 22:55:00|4934.98|4931.98|4936.08|4933.08|4936.08|4933.08|4934.58|4931.58|0
1726786800000|2024-09-19 23:00:00|4935.88|4932.88|4935.28|4932.28|4936.08|4933.08|4935.28|4932.28|0
1726787100000|2024-09-19 23:05:00|4935.38|4932.38|4935.28|4932.28|4935.88|4932.88|4935.08|4932.08|0
1726787400000|2024-09-19 23:10:00|4935.38|4932.38|4936.48|4933.48|4936.78|4933.78|4935.28|4932.28|0
1726787700000|2024-09-19 23:15:00|4936.58|4933.58|4936.08|4933.08|4936.58|4933.58|4935.48|4932.48|0
1726788000000|2024-09-19 23:20:00|4935.98|4932.98|4935.68|4932.68|4936.38|4933.38|4935.68|4932.68|0
1726788300000|2024-09-19 23:25:00|4935.88|4932.88|4936.38|4933.38|4936.58|4933.58|4935.48|4932.48|0
1726788600000|2024-09-19 23:30:00|4936.48|4933.48|4937.38|4934.38|4937.38|4934.38|4936.48|4933.48|0
1726788900000|2024-09-19 23:35:00|4937.48|4934.48|4937.18|4934.18|4937.98|4934.98|4936.58|4933.58|0
1726789200000|2024-09-19 23:40:00|4937.28|4934.28|4937.58|4934.58|4937.58|4934.58|4937.18|4934.18|0
1726789500000|2024-09-19 23:45:00|4937.68|4934.68|4937.18|4934.18|4938.28|4935.28|4936.98|4933.98|0
1726789800000|2024-09-19 23:50:00|4937.08|4934.08|4935.28|4932.28|4937.18|4934.18|4935.08|4932.08|0
1726790100000|2024-09-19 23:55:00|4935.18|4932.18|4934.38|4931.38|4935.28|4932.28|4933.58|4930.58|0
1726790400000|2024-09-20 00:00:00|4934.18|4931.18|4934.58|4931.58|4935.08|4932.08|4933.78|4930.78|0
1726790700000|2024-09-20 00:05:00|4934.68|4931.68|4933.28|4930.28|4935.38|4932.38|4931.58|4928.58|0
1726791000000|2024-09-20 00:10:00|4933.18|4930.18|4932.78|4929.78|4933.28|4930.28|4929.48|4926.48|0
1726791300000|2024-09-20 00:15:00|4932.68|4929.68|4931.78|4929.78|4933.78|4931.78|4927.78|4925.78|668
1726791600000|2024-09-20 00:20:00|4930.78|4928.78|4930.78|4928.78|4931.78|4929.78|4929.78|4927.78|255
1726791900000|2024-09-20 00:25:00|4931.78|4929.78|4932.78|4930.78|4933.78|4931.78|4931.78|4929.78|102
1726792200000|2024-09-20 00:30:00|4933.28|4931.28|4931.78|4929.78|4933.78|4931.78|4930.78|4928.78|116
1726792500000|2024-09-20 00:35:00|4932.28|4930.28|4934.78|4932.78|4934.78|4932.78|4931.78|4929.78|34
1726792800000|2024-09-20 00:40:00|4933.78|4931.78|4933.78|4931.78|4934.78|4932.78|4933.78|4931.78|66
1726793100000|2024-09-20 00:45:00|4932.78|4930.78|4934.78|4932.78|4934.78|4932.78|4932.78|4930.78|78
1726793400000|2024-09-20 00:50:00|4933.78|4931.78|4932.78|4930.78|4934.78|4932.78|4931.78|4929.78|46
1726793700000|2024-09-20 00:55:00|4933.78|4931.78|4931.78|4929.78|4933.78|4931.78|4930.78|4928.78|70
1726794000000|2024-09-20 01:00:00|4932.28|4930.28|4930.78|4928.78|4933.78|4931.78|4930.78|4928.78|54
1726794300000|2024-09-20 01:05:00|4931.78|4929.78|4931.78|4929.78|4932.78|4930.78|4930.78|4928.78|49
1726794600000|2024-09-20 01:10:00|4931.28|4929.28|4931.78|4929.78|4932.78|4930.78|4930.78|4928.78|17
1726794900000|2024-09-20 01:15:00|4930.78|4928.78|4929.78|4927.78|4930.78|4928.78|4929.78|4927.78|46
1726795200000|2024-09-20 01:20:00|4928.78|4926.78|4929.78|4927.78|4929.78|4927.78|4928.78|4926.78|89
1726795500000|2024-09-20 01:25:00|4928.78|4926.78|4928.78|4926.78|4929.28|4927.28|4928.78|4926.78|68
1726795800000|2024-09-20 01:30:00|4929.78|4927.78|4928.78|4926.78|4929.78|4927.78|4928.78|4926.78|84
1726796100000|2024-09-20 01:35:00|4929.28|4927.28|4928.78|4926.78|4929.78|4927.78|4928.78|4926.78|70
1726796400000|2024-09-20 01:40:00|4929.78|4927.78|4929.78|4927.78|4929.78|4927.78|4929.78|4927.78|11
1726796700000|2024-09-20 01:45:00|4930.78|4928.78|4931.78|4929.78|4931.78|4929.78|4930.28|4928.28|59
1726797000000|2024-09-20 01:50:00|4931.28|4929.28|4932.28|4930.28|4932.78|4930.78|4930.78|4928.78|113
1726797300000|2024-09-20 01:55:00|4932.78|4930.78|4931.78|4929.78|4933.78|4931.78|4930.28|4928.28|73
1726797600000|2024-09-20 02:00:00|4931.28|4929.28|4932.78|4930.78|4934.78|4932.78|4930.78|4928.78|67
1726797900000|2024-09-20 02:05:00|4931.78|4929.78|4929.78|4927.78|4932.28|4930.28|4929.78|4927.78|66
1726798200000|2024-09-20 02:10:00|4930.28|4928.28|4935.78|4933.78|4935.78|4933.78|4929.78|4927.78|340
1726798500000|2024-09-20 02:15:00|4935.28|4933.28|4931.78|4929.78|4935.78|4933.78|4930.78|4928.78|267
1726798800000|2024-09-20 02:20:00|4931.28|4929.28|4932.78|4930.78|4932.78|4930.78|4930.78|4928.78|110
1726799100000|2024-09-20 02:25:00|4932.28|4930.28|4931.78|4929.78|4932.78|4930.78|4931.78|4929.78|35
1726799400000|2024-09-20 02:30:00|4932.28|4930.28|4931.78|4929.78|4932.78|4930.78|4930.78|4928.78|84
1726799700000|2024-09-20 02:35:00|4930.78|4928.78|4929.78|4927.78|4931.78|4929.78|4929.78|4927.78|41
1726800000000|2024-09-20 02:40:00|||||||||18
1726800300000|2024-09-20 02:45:00|4928.78|4926.78|4927.78|4925.78|4928.78|4926.78|4927.78|4925.78|154
1726800600000|2024-09-20 02:50:00|||||||||25
1726800900000|2024-09-20 02:55:00|4928.78|4926.78|4926.78|4924.78|4928.78|4926.78|4926.78|4924.78|105
1726801200000|2024-09-20 03:00:00|4927.78|4925.78|4927.78|4925.78|4927.78|4925.78|4926.78|4924.78|123
1726801500000|2024-09-20 03:05:00|4926.78|4924.78|4925.78|4923.78|4926.78|4924.78|4923.78|4921.78|241
1726801800000|2024-09-20 03:10:00|4925.28|4923.28|4925.78|4923.78|4926.28|4924.28|4924.78|4922.78|238
1726802100000|2024-09-20 03:15:00|4926.78|4924.78|4926.78|4924.78|4926.78|4924.78|4926.78|4924.78|126
1726802400000|2024-09-20 03:20:00|4926.28|4924.28|4923.78|4921.78|4926.28|4924.28|4922.78|4920.78|203
1726802700000|2024-09-20 03:25:00|4924.28|4922.28|4923.78|4921.78|4924.78|4922.78|4923.78|4921.78|126
1726803000000|2024-09-20 03:30:00|4924.78|4922.78|4926.78|4924.78|4927.28|4925.28|4924.78|4922.78|109
1726803300000|2024-09-20 03:35:00|4926.28|4924.28|4927.78|4925.78|4928.78|4926.78|4925.28|4923.28|80
1726803600000|2024-09-20 03:40:00|4928.78|4926.78|4928.28|4926.28|4928.78|4926.78|4927.78|4925.78|169
1726803900000|2024-09-20 03:45:00|4928.78|4926.78|4927.78|4925.78|4928.78|4926.78|4927.78|4925.78|10
1726804200000|2024-09-20 03:50:00|4928.78|4926.78|4928.78|4926.78|4928.78|4926.78|4928.28|4926.28|26
1726804500000|2024-09-20 03:55:00|4929.78|4927.78|4928.78|4926.78|4929.78|4927.78|4928.28|4926.28|70
1726804800000|2024-09-20 04:00:00|4928.28|4926.28|4925.78|4923.78|4928.78|4926.78|4922.78|4920.78|957
1726805100000|2024-09-20 04:05:00|4924.78|4922.78|4927.78|4925.78|4927.78|4925.78|4924.78|4922.78|136
1726805400000|2024-09-20 04:10:00|4927.28|4925.28|4928.78|4926.78|4928.78|4926.78|4926.78|4924.78|70
1726805700000|2024-09-20 04:15:00|4927.78|4925.78|4925.78|4923.78|4927.78|4925.78|4925.28|4923.28|193
1726806000000|2024-09-20 04:20:00|4926.28|4924.28|4926.78|4924.78|4928.28|4926.28|4926.28|4924.28|159
1726806300000|2024-09-20 04:25:00|4927.28|4925.28|4927.78|4925.78|4928.78|4926.78|4927.28|4925.28|56
1726806600000|2024-09-20 04:30:00|4928.28|4926.28|4928.78|4926.78|4929.78|4927.78|4928.28|4926.28|83
1726806900000|2024-09-20 04:35:00|4929.78|4927.78|4928.78|4926.78|4929.78|4927.78|4928.78|4926.78|16
1726807200000|2024-09-20 04:40:00|4929.28|4927.28|4928.78|4926.78|4929.28|4927.28|4928.78|4926.78|0
1726807500000|2024-09-20 04:45:00|4927.78|4925.78|4927.78|4925.78|4927.78|4925.78|4926.78|4924.78|42
1726807800000|2024-09-20 04:50:00|4926.78|4924.78|4926.78|4924.78|4926.78|4924.78|4926.78|4924.78|12
1726808100000|2024-09-20 04:55:00|4927.28|4925.28|4926.78|4924.78|4927.78|4925.78|4926.78|4924.78|48
1726808400000|2024-09-20 05:00:00|4925.78|4923.78|4925.28|4923.28|4925.78|4923.78|4924.78|4922.78|65
1726808700000|2024-09-20 05:05:00|4925.78|4923.78|4923.78|4921.78|4925.78|4923.78|4923.78|4921.78|32
1726809000000|2024-09-20 05:10:00|4923.28|4921.28|4924.28|4922.28|4925.78|4923.78|4922.78|4920.78|451
1726809300000|2024-09-20 05:15:00|4923.78|4921.78|4922.78|4920.78|4923.78|4921.78|4921.78|4919.78|126
1726809600000|2024-09-20 05:20:00|4922.28|4920.28|4920.78|4918.78|4922.78|4920.78|4919.78|4917.78|333
1726809900000|2024-09-20 05:25:00|4920.28|4918.28|4921.78|4919.78|4922.78|4920.78|4919.78|4917.78|108
1726810200000|2024-09-20 05:30:00|4921.28|4919.28|4918.78|4916.78|4921.78|4919.78|4918.78|4916.78|300
1726810500000|2024-09-20 05:35:00|4918.28|4916.28|4920.78|4918.78|4920.78|4918.78|4917.78|4915.78|469
1726810800000|2024-09-20 05:40:00|4921.28|4919.28|4919.78|4917.78|4923.78|4921.78|4918.78|4916.78|447
1726811100000|2024-09-20 05:45:00|4918.78|4916.78|4921.78|4919.78|4922.78|4920.78|4918.78|4916.78|337
1726811400000|2024-09-20 05:50:00|4922.78|4920.78|4923.78|4921.78|4924.78|4922.78|4921.78|4919.78|275
1726811700000|2024-09-20 05:55:00|4922.78|4920.78|4922.78|4920.78|4924.78|4922.78|4920.78|4918.78|719
1726812000000|2024-09-20 06:00:00|4922.53|4921.03|4925.53|4924.03|4926.03|4924.53|4922.53|4921.03|1347
1726812300000|2024-09-20 06:05:00|4924.53|4923.03|4925.53|4924.03|4926.53|4925.03|4922.53|4921.03|513
1726812600000|2024-09-20 06:10:00|4926.53|4925.03|4926.53|4925.03|4927.53|4926.03|4924.53|4923.03|1396
1726812900000|2024-09-20 06:15:00|4926.03|4924.53|4927.53|4926.03|4928.53|4927.03|4925.53|4924.03|864
1726813200000|2024-09-20 06:20:00|4928.53|4927.03|4926.53|4925.03|4928.53|4927.03|4924.53|4923.03|1610
1726813500000|2024-09-20 06:25:00|4925.53|4924.03|4929.53|4928.03|4929.53|4928.03|4925.53|4924.03|711
1726813800000|2024-09-20 06:30:00|4928.53|4927.03|4925.53|4924.03|4929.53|4928.03|4924.53|4923.03|1520
1726814100000|2024-09-20 06:35:00|4925.03|4923.53|4928.53|4927.03|4929.53|4928.03|4925.03|4923.53|1161
1726814400000|2024-09-20 06:40:00|4928.03|4926.53|4927.53|4926.03|4928.53|4927.03|4926.53|4925.03|1064
1726814700000|2024-09-20 06:45:00|4928.53|4927.03|4927.53|4926.03|4928.53|4927.03|4926.53|4925.03|366
1726815000000|2024-09-20 06:50:00|4926.53|4925.03|4924.53|4923.03|4927.53|4926.03|4924.53|4923.03|1279
1726815300000|2024-09-20 06:55:00|4924.03|4922.53|4918.53|4917.03|4926.53|4925.03|4918.53|4917.03|3982
1726815600000|2024-09-20 07:00:00|4920.53|4919.03|4924.53|4923.03|4924.53|4923.03|4916.53|4915.03|11076
1726815900000|2024-09-20 07:05:00|4922.53|4921.03|4918.53|4917.03|4925.53|4924.03|4918.53|4917.03|7017
1726816200000|2024-09-20 07:10:00|4917.53|4916.03|4920.53|4919.03|4922.53|4921.03|4915.53|4914.03|11357
1726816500000|2024-09-20 07:15:00|4921.53|4920.03|4922.53|4921.03|4923.53|4922.03|4919.53|4918.03|6713
1726816800000|2024-09-20 07:20:00|4923.53|4922.03|4917.53|4916.03|4924.53|4923.03|4917.53|4916.03|6735
1726817100000|2024-09-20 07:25:00|4916.53|4915.03|4911.53|4910.03|4917.53|4916.03|4911.53|4910.03|5440
1726817400000|2024-09-20 07:30:00|4913.53|4912.03|4910.53|4909.03|4914.53|4913.03|4910.53|4909.03|8486
1726817700000|2024-09-20 07:35:00|4911.53|4910.03|4908.53|4907.03|4911.53|4910.03|4906.53|4905.03|6727
1726818000000|2024-09-20 07:40:00|4908.58|4907.08|4913.58|4912.08|4914.58|4913.08|4908.58|4907.08|5774
1726818300000|2024-09-20 07:45:00|4912.58|4911.08|4915.58|4914.08|4915.58|4914.08|4910.58|4909.08|4440
1726818600000|2024-09-20 07:50:00|4916.58|4915.08|4919.58|4918.08|4921.58|4920.08|4916.58|4915.08|6462
1726818900000|2024-09-20 07:55:00|4918.58|4917.08|4915.58|4914.08|4918.58|4917.08|4915.58|4914.08|4036
1726819200000|2024-09-20 08:00:00|4916.58|4915.08|4907.58|4906.08|4917.58|4916.08|4907.58|4906.08|3436
1726819500000|2024-09-20 08:05:00|4907.08|4905.58|4907.58|4906.08|4911.58|4910.08|4906.58|4905.08|5300
1726819800000|2024-09-20 08:10:00|4907.08|4905.58|4903.58|4902.08|4908.58|4907.08|4901.58|4900.08|5911
1726820100000|2024-09-20 08:15:00|4902.58|4901.08|4904.58|4903.08|4904.58|4903.08|4901.58|4900.08|5515
1726820400000|2024-09-20 08:20:00|4903.58|4902.08|4896.58|4895.08|4903.58|4902.08|4896.58|4895.08|4652
1726820700000|2024-09-20 08:25:00|4897.58|4896.08|4891.58|4890.08|4898.58|4897.08|4891.58|4890.08|6889
1726821000000|2024-09-20 08:30:00|4892.58|4891.08|4892.58|4891.08|4893.58|4892.08|4890.58|4889.08|8100
1726821300000|2024-09-20 08:35:00|4893.58|4892.08|4895.58|4894.08|4895.58|4894.08|4893.58|4892.08|4097
1726821600000|2024-09-20 08:40:00|4894.58|4893.08|4896.58|4895.08|4897.58|4896.08|4894.58|4893.08|7575
1726821900000|2024-09-20 08:45:00|4897.58|4896.08|4897.58|4896.08|4898.58|4897.08|4895.58|4894.08|4405
1726822200000|2024-09-20 08:50:00|4898.58|4897.08|4898.58|4897.08|4901.58|4900.08|4897.58|4896.08|5444
1726822500000|2024-09-20 08:55:00|4899.08|4897.58|4897.58|4896.08|4900.58|4899.08|4897.58|4896.08|6671
1726822800000|2024-09-20 09:00:00|4896.58|4895.08|4896.58|4895.08|4898.58|4897.08|4894.58|4893.08|5004
1726823100000|2024-09-20 09:05:00|4895.58|4894.08|4897.58|4896.08|4898.58|4897.08|4895.58|4894.08|7181
1726823400000|2024-09-20 09:10:00|4896.58|4895.08|4896.58|4895.08|4898.58|4897.08|4894.58|4893.08|7937
1726823700000|2024-09-20 09:15:00|4897.58|4896.08|4902.58|4901.08|4903.58|4902.08|4896.58|4895.08|7230
1726824000000|2024-09-20 09:20:00|4901.58|4900.08|4896.58|4895.08|4902.58|4901.08|4896.58|4895.08|6987
1726824300000|2024-09-20 09:25:00|4897.58|4896.08|4900.58|4899.08|4900.58|4899.08|4895.58|4894.08|4745
1726824600000|2024-09-20 09:30:00|4899.58|4898.08|4895.58|4894.08|4900.58|4899.08|4895.58|4894.08|3496
1726824900000|2024-09-20 09:35:00|4896.58|4895.08|4894.58|4893.08|4896.58|4895.08|4894.58|4893.08|7010
1726825200000|2024-09-20 09:40:00|4893.58|4892.08|4896.58|4895.08|4896.58|4895.08|4893.58|4892.08|5047
1726825500000|2024-09-20 09:45:00|4895.58|4894.08|4900.58|4899.08|4901.58|4900.08|4894.58|4893.08|11259
1726825800000|2024-09-20 09:50:00|4899.58|4898.08|4905.58|4904.08|4905.58|4904.08|4898.58|4897.08|21505
1726826100000|2024-09-20 09:55:00|4904.58|4903.08|4899.58|4898.08|4905.58|4904.08|4898.58|4897.08|17657
1726826400000|2024-09-20 10:00:00|4900.58|4899.08|4896.58|4895.08|4901.58|4900.08|4896.58|4895.08|9694
1726826700000|2024-09-20 10:05:00|4897.58|4896.08|4900.58|4899.08|4900.58|4899.08|4895.58|4894.08|8857
1726827000000|2024-09-20 10:10:00|4899.58|4898.08|4902.58|4901.08|4903.58|4902.08|4898.58|4897.08|3827
1726827300000|2024-09-20 10:15:00|4903.58|4902.08|4901.58|4900.08|4904.58|4903.08|4901.58|4900.08|6984
1726827600000|2024-09-20 10:20:00|4902.58|4901.08|4905.58|4904.08|4906.58|4905.08|4902.58|4901.08|3111
1726827900000|2024-09-20 10:25:00|4906.08|4904.58|4905.58|4904.08|4908.58|4907.08|4905.58|4904.08|3477
1726828200000|2024-09-20 10:30:00|4906.58|4905.08|4908.58|4907.08|4908.58|4907.08|4905.58|4904.08|3599
1726828500000|2024-09-20 10:35:00|4909.58|4908.08|4909.08|4907.58|4910.58|4909.08|4908.58|4907.08|2810
1726828800000|2024-09-20 10:40:00|4908.58|4907.08|4910.58|4909.08|4911.58|4910.08|4908.58|4907.08|2877
1726829100000|2024-09-20 10:45:00|4909.58|4908.08|4908.58|4907.08|4909.58|4908.08|4906.58|4905.08|1651
1726829400000|2024-09-20 10:50:00|4907.58|4906.08|4905.58|4904.08|4908.58|4907.08|4904.58|4903.08|2334
1726829700000|2024-09-20 10:55:00|4905.08|4903.58|4908.58|4907.08|4909.58|4908.08|4904.58|4903.08|4172
1726830000000|2024-09-20 11:00:00|4909.58|4908.08|4911.58|4910.08|4911.58|4910.08|4908.58|4907.08|3903
1726830300000|2024-09-20 11:05:00|4910.58|4909.08|4909.58|4908.08|4911.58|4910.08|4908.58|4907.08|2258
1726830600000|2024-09-20 11:10:00|4910.58|4909.08|4910.58|4909.08|4911.58|4910.08|4909.58|4908.08|2269
1726830900000|2024-09-20 11:15:00|4911.08|4909.58|4912.58|4911.08|4912.58|4911.08|4910.58|4909.08|1348
1726831200000|2024-09-20 11:20:00|4913.58|4912.08|4910.58|4909.08|4913.58|4912.08|4909.58|4908.08|2324
1726831500000|2024-09-20 11:25:00|4910.08|4908.58|4906.58|4905.08|4911.58|4910.08|4906.58|4905.08|2633
1726831800000|2024-09-20 11:30:00|4905.58|4904.08|4903.58|4902.08|4907.58|4906.08|4903.58|4902.08|3114
1726832100000|2024-09-20 11:35:00|4904.58|4903.08|4906.58|4905.08|4907.08|4905.58|4903.58|4902.08|2580
1726832400000|2024-09-20 11:40:00|4906.81|4905.31|4906.81|4905.31|4909.81|4908.31|4906.81|4905.31|2253
1726832700000|2024-09-20 11:45:00|4905.81|4904.31|4905.81|4904.31|4906.81|4905.31|4904.81|4903.31|2445
1726833000000|2024-09-20 11:50:00|4906.81|4905.31|4907.81|4906.31|4907.81|4906.31|4905.81|4904.31|968
1726833300000|2024-09-20 11:55:00|4908.81|4907.31|4909.81|4908.31|4910.81|4909.31|4907.81|4906.31|2090
1726833600000|2024-09-20 12:00:00|4910.81|4909.31|4910.81|4909.31|4910.81|4909.31|4908.81|4907.31|2000
1726833900000|2024-09-20 12:05:00|4911.81|4910.31|4913.81|4912.31|4913.81|4912.31|4910.81|4909.31|2946
1726834200000|2024-09-20 12:10:00|4912.81|4911.31|4911.81|4910.31|4913.81|4912.31|4911.81|4910.31|1702
1726834500000|2024-09-20 12:15:00|4910.81|4909.31|4909.81|4908.31|4913.81|4912.31|4908.81|4907.31|1128
1726834800000|2024-09-20 12:20:00|4909.31|4907.81|4912.81|4911.31|4913.81|4912.31|4908.81|4907.31|2592
1726835100000|2024-09-20 12:25:00|4913.81|4912.31|4913.81|4912.31|4914.81|4913.31|4912.81|4911.31|1784
1726835400000|2024-09-20 12:30:00|4913.31|4911.81|4910.81|4909.31|4913.81|4912.31|4910.81|4909.31|4326
1726835700000|2024-09-20 12:35:00|4911.81|4910.31|4908.81|4907.31|4911.81|4910.31|4908.81|4907.31|2300
1726836000000|2024-09-20 12:40:00|4909.81|4908.31|4908.81|4907.31|4909.81|4908.31|4907.81|4906.31|1033
1726836300000|2024-09-20 12:45:00|4907.81|4906.31|4905.81|4904.31|4907.81|4906.31|4905.81|4904.31|2825
1726836600000|2024-09-20 12:50:00|4904.81|4903.31|4904.81|4903.31|4906.81|4905.31|4904.81|4903.31|1824
1726836900000|2024-09-20 12:55:00|4905.81|4904.31|4903.81|4902.31|4906.81|4905.31|4903.81|4902.31|2941
1726837200000|2024-09-20 13:00:00|4903.31|4901.81|4901.81|4900.31|4903.81|4902.31|4900.81|4899.31|5296
1726837500000|2024-09-20 13:05:00|4900.81|4899.31|4899.81|4898.31|4901.81|4900.31|4897.81|4896.31|4080
1726837800000|2024-09-20 13:10:00|4900.81|4899.31|4898.81|4897.31|4901.81|4900.31|4898.81|4897.31|3007
1726838100000|2024-09-20 13:15:00|4898.31|4896.81|4896.81|4895.31|4898.81|4897.31|4895.81|4894.31|3535
1726838400000|2024-09-20 13:20:00|4895.81|4894.31|4897.81|4896.31|4898.81|4897.31|4895.81|4894.31|3759
1726838700000|2024-09-20 13:25:00|4898.81|4897.31|4901.81|4900.31|4901.81|4900.31|4897.81|4896.31|3809
1726839000000|2024-09-20 13:30:00|4901.31|4899.81|4898.81|4897.31|4903.81|4902.31|4897.81|4896.31|5854
1726839300000|2024-09-20 13:35:00|4899.81|4898.31|4893.81|4892.31|4899.81|4898.31|4893.81|4892.31|5574
1726839600000|2024-09-20 13:40:00|4892.81|4891.31|4884.81|4883.31|4893.31|4891.81|4883.81|4882.31|10408
1726839900000|2024-09-20 13:45:00|4885.81|4884.31|4879.81|4878.31|4885.81|4884.31|4879.81|4878.31|9050
1726840200000|2024-09-20 13:50:00|4880.81|4879.31|4881.81|4880.31|4884.81|4883.31|4880.81|4879.31|8943
1726840500000|2024-09-20 13:55:00|4880.81|4879.31|4877.81|4876.31|4883.31|4881.81|4876.81|4875.31|7247
1726840800000|2024-09-20 14:00:00|4876.81|4875.31|4875.81|4874.31|4877.81|4876.31|4874.81|4873.31|6993
1726841100000|2024-09-20 14:05:00|4876.81|4875.31|4878.81|4877.31|4880.81|4879.31|4873.81|4872.31|8632
1726841400000|2024-09-20 14:10:00|4879.25|4877.75|4870.25|4868.75|4880.25|4878.75|4869.25|4867.75|9883
1726841700000|2024-09-20 14:15:00|4871.25|4869.75|4879.25|4877.75|4880.25|4878.75|4871.25|4869.75|9882
1726842000000|2024-09-20 14:20:00|4880.25|4878.75|4883.25|4881.75|4883.25|4881.75|4879.25|4877.75|8181
1726842300000|2024-09-20 14:25:00|4884.25|4882.75|4880.25|4878.75|4884.75|4883.25|4879.25|4877.75|5702
1726842600000|2024-09-20 14:30:00|4879.25|4877.75|4886.25|4884.75|4887.25|4885.75|4879.25|4877.75|7402
1726842900000|2024-09-20 14:35:00|4885.25|4883.75|4877.25|4875.75|4885.25|4883.75|4877.25|4875.75|8321
1726843200000|2024-09-20 14:40:00|4878.25|4876.75|4878.25|4876.75|4882.25|4880.75|4878.25|4876.75|5476
1726843500000|2024-09-20 14:45:00|4877.25|4875.75|4875.25|4873.75|4879.25|4877.75|4875.25|4873.75|6146
1726843800000|2024-09-20 14:50:00|4876.25|4874.75|4875.25|4873.75|4878.25|4876.75|4875.25|4873.75|4073
1726844100000|2024-09-20 14:55:00|4876.25|4874.75|4878.25|4876.75|4879.25|4877.75|4874.25|4872.75|6488
1726844400000|2024-09-20 15:00:00|4877.75|4876.25|4875.25|4873.75|4880.25|4878.75|4875.25|4873.75|6871
1726844700000|2024-09-20 15:05:00|4876.25|4874.75|4877.25|4875.75|4878.25|4876.75|4876.25|4874.75|4132
1726845000000|2024-09-20 15:10:00|4876.25|4874.75|4873.25|4871.75|4876.75|4875.25|4873.25|4871.75|7983
1726845300000|2024-09-20 15:15:00|4874.25|4872.75|4874.25|4872.75|4874.25|4872.75|4870.25|4868.75|15100
1726845600000|2024-09-20 15:20:00|4875.25|4873.75|4873.25|4871.75|4875.25|4873.75|4873.25|4871.75|14260
1726845900000|2024-09-20 15:25:00|4874.25|4872.75|4873.25|4871.75|4874.25|4872.75|4871.25|4869.75|29232
1726846200000|2024-09-20 15:30:00|4872.43|4870.93|4871.43|4869.93|4873.43|4871.93|4869.43|4867.93|52597
1726846500000|2024-09-20 15:35:00|4872.43|4870.93|4871.43|4869.93|4873.43|4871.93|4869.43|4867.93|40109
1726846800000|2024-09-20 15:40:00|4870.43|4868.93|4874.43|4872.93|4876.43|4874.93|4869.43|4867.93|9798
1726847100000|2024-09-20 15:45:00|4873.43|4871.93|4875.43|4873.93|4876.43|4874.93|4870.43|4868.93|7402
1726847400000|2024-09-20 15:50:00|4874.93|4873.43|4872.43|4870.93|4875.43|4873.93|4872.43|4870.93|2655
1726847700000|2024-09-20 15:55:00|4873.43|4871.93|4872.43|4870.93|4875.43|4873.93|4871.43|4869.93|5505
1726848000000|2024-09-20 16:00:00|4871.93|4870.43|4870.43|4868.93|4872.43|4870.93|4869.43|4867.93|3748
1726848300000|2024-09-20 16:05:00|4871.43|4869.93|4869.43|4867.93|4871.43|4869.93|4869.43|4867.93|3602
1726848600000|2024-09-20 16:10:00|4868.43|4866.93|4869.43|4867.93|4870.43|4868.93|4868.43|4866.93|6025
1726848900000|2024-09-20 16:15:00|4868.43|4866.93|4868.43|4866.93|4870.43|4868.93|4866.43|4864.93|3879
1726849200000|2024-09-20 16:20:00|4867.43|4865.93|4872.43|4870.93|4873.43|4871.93|4867.43|4865.93|3700
1726849500000|2024-09-20 16:25:00|4871.43|4869.93|4872.43|4870.93|4872.43|4870.93|4870.43|4868.93|2308
1726849800000|2024-09-20 16:30:00|4871.43|4869.93|4872.43|4870.93|4873.43|4871.93|4871.43|4869.93|706
1726850100000|2024-09-20 16:35:00|4873.43|4871.93|4873.43|4871.93|4874.43|4872.93|4873.43|4871.93|720
1726850400000|2024-09-20 16:40:00|4874.43|4872.93|4874.43|4872.93|4874.43|4872.93|4873.43|4871.93|2206
1726850700000|2024-09-20 16:45:00|4873.93|4872.43|4874.43|4872.93|4875.43|4873.93|4873.43|4871.93|1204
1726851000000|2024-09-20 16:50:00|4875.43|4873.93|4874.43|4872.93|4875.43|4873.93|4873.43|4871.93|724
1726851300000|2024-09-20 16:55:00|4873.93|4872.43|4873.43|4871.93|4875.43|4873.93|4873.43|4871.93|1138
1726851600000|2024-09-20 17:00:00|4874.43|4872.93|4872.43|4870.93|4874.43|4872.93|4871.43|4869.93|2359
1726851900000|2024-09-20 17:05:00|4871.93|4870.43|4873.43|4871.93|4874.43|4872.93|4871.43|4869.93|2391
1726852200000|2024-09-20 17:10:00|4872.43|4870.93|4875.43|4873.93|4875.43|4873.93|4872.43|4870.93|1417
1726852500000|2024-09-20 17:15:00|4874.43|4872.93|4876.43|4874.93|4876.43|4874.93|4874.43|4872.93|1516
1726852800000|2024-09-20 17:20:00|4875.43|4873.93|4873.43|4871.93|4876.43|4874.93|4873.43|4871.93|564
1726853100000|2024-09-20 17:25:00|4874.43|4872.93|4874.43|4872.93|4875.43|4873.93|4872.43|4870.93|1777
1726853400000|2024-09-20 17:30:00|4875.43|4873.93|4876.43|4874.93|4877.43|4875.93|4874.93|4873.43|982
1726853700000|2024-09-20 17:35:00|4877.43|4875.93|4876.43|4874.93|4877.43|4875.93|4876.43|4874.93|654
1726854000000|2024-09-20 17:40:00|4876.93|4875.43|4876.43|4874.93|4877.43|4875.93|4876.43|4874.93|297
1726854300000|2024-09-20 17:45:00|4875.93|4874.43|4875.43|4873.93|4876.43|4874.93|4875.43|4873.93|149
1726854600000|2024-09-20 17:50:00|4874.93|4873.43|4874.43|4872.93|4875.43|4873.93|4873.43|4871.93|243
1726854900000|2024-09-20 17:55:00|4873.43|4871.93|4874.43|4872.93|4875.43|4873.93|4873.43|4871.93|597
1726855200000|2024-09-20 18:00:00|4873.43|4871.93|4871.43|4869.93|4874.43|4872.93|4869.43|4867.93|1873
1726855500000|2024-09-20 18:05:00|4870.43|4868.93|4868.43|4866.93|4871.43|4869.93|4867.43|4865.93|1043
1726855800000|2024-09-20 18:10:00|4867.93|4866.43|4869.43|4867.93|4870.43|4868.93|4866.43|4864.93|630
1726856100000|2024-09-20 18:15:00|4870.43|4868.93|4870.43|4868.93|4871.43|4869.93|4869.43|4867.93|334
1726856400000|2024-09-20 18:20:00|4869.93|4868.43|4870.43|4868.93|4870.43|4868.93|4869.43|4867.93|172
1726856700000|2024-09-20 18:25:00|4868.93|4867.43|4869.43|4867.93|4870.43|4868.93|4868.43|4866.93|1203
1726857000000|2024-09-20 18:30:00|4868.43|4866.93|4868.43|4866.93|4869.43|4867.93|4867.43|4865.93|571
1726857300000|2024-09-20 18:35:00|4867.43|4865.93|4867.43|4865.93|4868.43|4866.93|4866.43|4864.93|223
1726857600000|2024-09-20 18:40:00|4866.43|4864.93|4868.43|4866.93|4869.43|4867.93|4866.43|4864.93|383
1726857900000|2024-09-20 18:45:00|4869.43|4867.93|4870.43|4868.93|4870.43|4868.93|4867.43|4865.93|620
1726858200000|2024-09-20 18:50:00|4869.93|4868.43|4873.43|4871.93|4873.43|4871.93|4869.43|4867.93|396
1726858500000|2024-09-20 18:55:00|4872.93|4871.43|4873.43|4871.93|4875.43|4873.93|4872.43|4870.93|614
1726858800000|2024-09-20 19:00:00|4874.43|4872.93|4874.43|4872.93|4875.43|4873.93|4873.43|4871.93|344
1726859100000|2024-09-20 19:05:00|4873.93|4872.43|4874.43|4872.93|4874.43|4872.93|4872.43|4870.93|1051
1726859400000|2024-09-20 19:10:00|4873.93|4872.43|4873.43|4871.93|4874.43|4872.93|4872.43|4870.93|383
1726859700000|2024-09-20 19:15:00|4874.43|4872.93|4875.43|4873.93|4876.43|4874.93|4873.43|4871.93|512
1726860000000|2024-09-20 19:20:00|4875.93|4874.43|4876.43|4874.93|4879.43|4877.93|4875.43|4873.93|583
1726860300000|2024-09-20 19:25:00|4875.93|4874.43|4877.43|4875.93|4878.43|4876.93|4875.43|4873.93|980
1726860600000|2024-09-20 19:30:00|4876.93|4875.43|4877.43|4875.93|4877.43|4875.93|4876.43|4874.93|647
1726860900000|2024-09-20 19:35:00|4876.93|4875.43|4879.43|4877.93|4881.43|4879.93|4876.43|4874.93|2015
1726861200000|2024-09-20 19:40:00|4878.43|4876.93|4880.43|4878.93|4881.43|4879.93|4878.43|4876.93|775
1726861500000|2024-09-20 19:45:00|4879.43|4877.93|4877.43|4875.93|4880.43|4878.93|4876.43|4874.93|736
1726861800000|2024-09-20 19:50:00|4876.93|4875.43|4873.43|4871.93|4877.43|4875.93|4873.43|4871.93|2302
1726862100000|2024-09-20 19:55:00|4874.43|4872.93|4873.43|4871.93|4874.43|4872.93|4870.43|4868.93|5158
1726862400000|2024-09-20 20:00:00|4874.38|4871.38|4873.58|4870.58|4875.28|4872.28|4873.08|4870.08|155
1726862700000|2024-09-20 20:05:00|4873.68|4870.68|4871.88|4868.88|4873.78|4870.78|4870.58|4867.58|0
1726863000000|2024-09-20 20:10:00|4871.58|4868.58|4868.88|4865.88|4872.08|4869.08|4867.98|4864.98|0
1726863300000|2024-09-20 20:15:00|4868.68|4865.68|4869.28|4866.28|4869.88|4866.88|4868.18|4865.18|0
1726863600000|2024-09-20 20:20:00|4869.08|4866.08|4869.08|4866.08|4869.48|4866.48|4867.78|4864.78|0
1726863900000|2024-09-20 20:25:00|4869.18|4866.18|4868.68|4865.68|4869.68|4866.68|4868.18|4865.18|0
1726864200000|2024-09-20 20:30:00|4868.48|4865.48|4868.68|4865.68|4868.78|4865.78|4867.18|4864.18|0
1726864500000|2024-09-20 20:35:00|4868.78|4865.78|4870.98|4867.98|4870.98|4867.98|4868.68|4865.68|0
1726864800000|2024-09-20 20:40:00|4871.08|4868.08|4871.58|4868.58|4872.88|4869.88|4870.98|4867.98|0
1726865100000|2024-09-20 20:45:00|4871.38|4868.38|4871.18|4868.18|4872.48|4869.48|4870.98|4867.98|0
1726865400000|2024-09-20 20:50:00|4871.28|4868.28|4871.88|4868.88|4872.18|4869.18|4871.18|4868.18|0
1726865700000|2024-09-20 20:55:00|4871.58|4868.58|4871.28|4868.28|4872.08|4869.08|4871.08|4868.08|0
1727042400000|2024-09-22 22:00:00|4870.58|4867.58|4870.28|4867.28|4870.88|4867.88|4870.08|4867.08|0
1727042700000|2024-09-22 22:05:00|4870.18|4867.18|4869.18|4866.18|4870.28|4867.28|4868.38|4865.38|0
1727043000000|2024-09-22 22:10:00|4869.48|4866.48|4869.68|4866.68|4870.08|4867.08|4868.38|4865.38|0
1727043300000|2024-09-22 22:15:00|4869.88|4866.88|4869.48|4866.48|4870.28|4867.28|4869.18|4866.18|0
1727043600000|2024-09-22 22:20:00|4869.68|4866.68|4872.38|4869.38|4872.58|4869.58|4869.68|4866.68|0
1727043900000|2024-09-22 22:25:00|4872.48|4869.48|4874.1|4871.1|4874.18|4871.18|4872.18|4869.18|0
1727044200000|2024-09-22 22:30:00|4874.2|4871.2|4874.5|4871.5|4874.7|4871.7|4873.5|4870.5|0
1727044500000|2024-09-22 22:35:00|4874.6|4871.6|4874.5|4871.5|4874.9|4871.9|4874.1|4871.1|0
1727044800000|2024-09-22 22:40:00|4874.7|4871.7|4875.4|4872.4|4875.6|4872.6|4874.5|4871.5|0
1727045100000|2024-09-22 22:45:00|4875.2|4872.2|4875.5|4872.5|4875.6|4872.6|4874.7|4871.7|0
1727045400000|2024-09-22 22:50:00|4875.4|4872.4|4875.2|4872.2|4875.9|4872.9|4874.9|4871.9|0
1727045700000|2024-09-22 22:55:00|4874.9|4871.9|4875.2|4872.2|4875.8|4872.8|4873.7|4870.7|0
1727046000000|2024-09-22 23:00:00|4875|4872|4874.1|4871.1|4875.8|4872.8|4873.9|4870.9|0
1727046300000|2024-09-22 23:05:00|4873.9|4870.9|4874.9|4871.9|4875.5|4872.5|4873.7|4870.7|0
1727046600000|2024-09-22 23:10:00|4874.7|4871.7|4874.1|4871.1|4874.7|4871.7|4873.2|4870.2|0
1727046900000|2024-09-22 23:15:00|4873.9|4870.9|4874.3|4871.3|4874.5|4871.5|4873.6|4870.6|0
1727047200000|2024-09-22 23:20:00|4874.1|4871.1|4874.1|4871.1|4874.3|4871.3|4874.1|4871.1|0
1727047500000|2024-09-22 23:25:00|4874.2|4871.2|4874.3|4871.3|4874.3|4871.3|4873.9|4870.9|0
1727047800000|2024-09-22 23:30:00|4874.5|4871.5|4874.9|4871.9|4875.4|4872.4|4874.3|4871.3|0
1727048100000|2024-09-22 23:35:00|4875|4872|4876.4|4873.4|4876.6|4873.6|4874.9|4871.9|0
1727048400000|2024-09-22 23:40:00|4876.5|4873.5|4877.9|4874.9|4878.3|4875.3|4876.2|4873.2|0
1727048700000|2024-09-22 23:45:00|4878.1|4875.1|4878.8|4875.8|4879|4876|4877.9|4874.9|0
1727049000000|2024-09-22 23:50:00|4878.6|4875.6|4879.2|4876.2|4879.2|4876.2|4878.1|4875.1|0
1727049300000|2024-09-22 23:55:00|4879|4876|4878.8|4875.8|4879.2|4876.2|4878.6|4875.6|0
1727049600000|2024-09-23 00:00:00|4879|4876|4879.4|4876.4|4880.5|4877.5|4879|4876|0
1727049900000|2024-09-23 00:05:00|4879.2|4876.2|4879.2|4876.2|4879.4|4876.4|4878.3|4875.3|0
1727050200000|2024-09-23 00:10:00|4879|4876|4878.3|4875.3|4879.4|4876.4|4878.3|4875.3|0
1727050500000|2024-09-23 00:15:00|4878.4|4875.4|4879.3|4877.3|4879.3|4877.3|4875.7|4872.7|504
1727050800000|2024-09-23 00:20:00|4880.3|4878.3|4882.3|4880.3|4882.3|4880.3|4880.3|4878.3|90
1727051100000|2024-09-23 00:25:00|4883.3|4881.3|4884.3|4882.3|4884.3|4882.3|4883.3|4881.3|87
1727051400000|2024-09-23 00:30:00|4885.3|4883.3|4886.8|4884.8|4888.3|4886.3|4885.3|4883.3|91
1727051700000|2024-09-23 00:35:00|4886.3|4884.3|4886.3|4884.3|4887.3|4885.3|4885.3|4883.3|125
1727052000000|2024-09-23 00:40:00|4887.3|4885.3|4887.3|4885.3|4888.3|4886.3|4886.3|4884.3|68
1727052300000|2024-09-23 00:45:00|4888.3|4886.3|4889.3|4887.3|4889.8|4887.8|4888.3|4886.3|114
1727052600000|2024-09-23 00:50:00|4890.3|4888.3|4889.8|4887.8|4890.3|4888.3|4889.3|4887.3|71
1727052900000|2024-09-23 00:55:00|4890.3|4888.3|4890.3|4888.3|4890.3|4888.3|4889.3|4887.3|117
1727053200000|2024-09-23 01:00:00|4889.8|4887.8|4888.3|4886.3|4891.3|4889.3|4888.3|4886.3|226
1727053500000|2024-09-23 01:05:00|4889.3|4887.3|4889.3|4887.3|4890.3|4888.3|4888.3|4886.3|36
1727053800000|2024-09-23 01:10:00|4889.8|4887.8|4888.3|4886.3|4890.3|4888.3|4888.3|4886.3|47
1727054100000|2024-09-23 01:15:00|4889.3|4887.3|4889.3|4887.3|4889.3|4887.3|4888.3|4886.3|145
1727054400000|2024-09-23 01:20:00|4890.3|4888.3|4890.3|4888.3|4891.3|4889.3|4889.3|4887.3|107
1727054700000|2024-09-23 01:25:00|4889.8|4887.8|4890.3|4888.3|4890.3|4888.3|4889.3|4887.3|55
1727055000000|2024-09-23 01:30:00|4891.3|4889.3|4893.3|4891.3|4893.3|4891.3|4890.3|4888.3|202
1727055300000|2024-09-23 01:35:00|4892.8|4890.8|4895.3|4893.3|4895.3|4893.3|4892.8|4890.8|200
1727055600000|2024-09-23 01:40:00|4896.3|4894.3|4895.3|4893.3|4898.3|4896.3|4895.3|4893.3|367
1727055900000|2024-09-23 01:45:00|4895.8|4893.8|4895.3|4893.3|4896.3|4894.3|4894.3|4892.3|94
1727056200000|2024-09-23 01:50:00|4894.3|4892.3|4893.3|4891.3|4894.3|4892.3|4892.3|4890.3|77
1727056500000|2024-09-23 01:55:00|4894.3|4892.3|4893.3|4891.3|4894.3|4892.3|4893.3|4891.3|37
1727056800000|2024-09-23 02:00:00|4892.3|4890.3|4894.3|4892.3|4894.3|4892.3|4892.3|4890.3|62
1727057100000|2024-09-23 02:05:00|4893.3|4891.3|4892.3|4890.3|4894.3|4892.3|4891.8|4889.8|234
1727057400000|2024-09-23 02:10:00|4893.3|4891.3|4894.3|4892.3|4894.3|4892.3|4892.3|4890.3|47
1727057700000|2024-09-23 02:15:00|4894.8|4892.8|4895.3|4893.3|4895.3|4893.3|4894.3|4892.3|89
1727058000000|2024-09-23 02:20:00|4896.3|4894.3|4896.3|4894.3|4896.3|4894.3|4895.3|4893.3|173
1727058300000|2024-09-23 02:25:00|4897.3|4895.3|4896.3|4894.3|4897.3|4895.3|4896.3|4894.3|42
1727058600000|2024-09-23 02:30:00|4895.3|4893.3|4893.3|4891.3|4895.3|4893.3|4893.3|4891.3|50
1727058900000|2024-09-23 02:35:00|4894.3|4892.3|4896.3|4894.3|4896.3|4894.3|4894.3|4892.3|19
1727059200000|2024-09-23 02:40:00|4896.8|4894.8|4897.3|4895.3|4897.3|4895.3|4896.8|4894.8|13
1727059500000|2024-09-23 02:45:00|4896.3|4894.3|4896.8|4894.8|4897.3|4895.3|4896.3|4894.3|27
1727059800000|2024-09-23 02:50:00|4897.3|4895.3|4896.3|4894.3|4897.3|4895.3|4896.3|4894.3|4
1727060100000|2024-09-23 02:55:00|4895.3|4893.3|4895.3|4893.3|4895.3|4893.3|4895.3|4893.3|13
1727060400000|2024-09-23 03:00:00|4894.8|4892.8|4896.3|4894.3|4896.3|4894.3|4894.8|4892.8|47
1727060700000|2024-09-23 03:05:00|4895.3|4893.3|4896.3|4894.3|4896.3|4894.3|4894.8|4892.8|55
1727061000000|2024-09-23 03:10:00|4897.3|4895.3|4897.3|4895.3|4897.3|4895.3|4896.8|4894.8|8
1727061300000|2024-09-23 03:15:00|4896.8|4894.8|4896.8|4894.8|4896.8|4894.8|4896.3|4894.3|10
1727061600000|2024-09-23 03:20:00|4896.3|4894.3|4896.3|4894.3|4897.3|4895.3|4896.3|4894.3|18
1727061900000|2024-09-23 03:25:00|4895.8|4893.8|4896.3|4894.3|4896.3|4894.3|4895.3|4893.3|61
1727062200000|2024-09-23 03:30:00|4897.3|4895.3|4896.3|4894.3|4897.3|4895.3|4895.8|4893.8|50
1727062500000|2024-09-23 03:35:00|4896.8|4894.8|4896.3|4894.3|4897.3|4895.3|4895.8|4893.8|43
1727062800000|2024-09-23 03:40:00|4895.3|4893.3|4896.3|4894.3|4896.3|4894.3|4895.3|4893.3|26
1727063100000|2024-09-23 03:45:00|4895.8|4893.8|4896.3|4894.3|4897.3|4895.3|4895.8|4893.8|235
1727063400000|2024-09-23 03:50:00|4896.8|4894.8|4894.3|4892.3|4897.3|4895.3|4894.3|4892.3|29
1727063700000|2024-09-23 03:55:00|4895.3|4893.3|4893.3|4891.3|4895.3|4893.3|4893.3|4891.3|14
1727064000000|2024-09-23 04:00:00|4893.8|4891.8|4895.3|4893.3|4897.3|4895.3|4893.8|4891.8|295
1727064300000|2024-09-23 04:05:00|4896.3|4894.3|4898.3|4896.3|4898.3|4896.3|4896.3|4894.3|67
1727064600000|2024-09-23 04:10:00|4897.3|4895.3|4899.3|4897.3|4899.3|4897.3|4897.3|4895.3|166
1727064900000|2024-09-23 04:15:00|4898.8|4896.8|4898.3|4896.3|4899.3|4897.3|4898.3|4896.3|38
1727065200000|2024-09-23 04:20:00|4897.3|4895.3|4897.3|4895.3|4897.3|4895.3|4896.3|4894.3|26
1727065500000|2024-09-23 04:25:00|4896.3|4894.3|4897.3|4895.3|4897.3|4895.3|4896.3|4894.3|7
1727065800000|2024-09-23 04:30:00|4896.3|4894.3|4897.3|4895.3|4897.3|4895.3|4896.3|4894.3|88
1727066100000|2024-09-23 04:35:00|4898.3|4896.3|4898.3|4896.3|4898.3|4896.3|4897.3|4895.3|167
1727066400000|2024-09-23 04:40:00|4897.8|4895.8|4896.3|4894.3|4897.8|4895.8|4895.3|4893.3|40
1727066700000|2024-09-23 04:45:00|4895.8|4893.8|4896.3|4894.3|4896.3|4894.3|4895.3|4893.3|67
1727067000000|2024-09-23 04:50:00|4895.8|4893.8|4895.8|4893.8|4896.3|4894.3|4895.3|4893.3|25
1727067300000|2024-09-23 04:55:00|4896.3|4894.3|4896.3|4894.3|4897.3|4895.3|4895.3|4893.3|79
1727067600000|2024-09-23 05:00:00|4896.8|4894.8|4894.3|4892.3|4897.3|4895.3|4893.3|4891.3|50
1727067900000|2024-09-23 05:05:00|4893.8|4891.8|4893.3|4891.3|4894.3|4892.3|4893.3|4891.3|59
1727068200000|2024-09-23 05:10:00|4894.3|4892.3|4891.3|4889.3|4894.3|4892.3|4891.3|4889.3|94
1727068500000|2024-09-23 05:15:00|4890.3|4888.3|4892.3|4890.3|4892.3|4890.3|4889.3|4887.3|146
1727068800000|2024-09-23 05:20:00|4891.3|4889.3|4893.3|4891.3|4893.3|4891.3|4891.3|4889.3|34
1727069100000|2024-09-23 05:25:00|4893.8|4891.8|4893.8|4891.8|4894.3|4892.3|4893.3|4891.3|48
1727069400000|2024-09-23 05:30:00|4894.3|4892.3|4894.3|4892.3|4894.3|4892.3|4893.3|4891.3|28
1727069700000|2024-09-23 05:35:00|4894.8|4892.8|4898.3|4896.3|4898.3|4896.3|4894.3|4892.3|300
1727070000000|2024-09-23 05:40:00|4897.3|4895.3|4894.3|4892.3|4897.8|4895.8|4893.3|4891.3|189
1727070300000|2024-09-23 05:45:00|4893.8|4891.8|4896.3|4894.3|4896.3|4894.3|4893.3|4891.3|164
1727070600000|2024-09-23 05:50:00|4895.3|4893.3|4892.3|4890.3|4895.3|4893.3|4892.3|4890.3|120
1727070900000|2024-09-23 05:55:00|4891.8|4889.8|4890.3|4888.3|4892.3|4890.3|4889.3|4887.3|515
1727071200000|2024-09-23 06:00:00|4890.05|4888.55|4888.05|4886.55|4892.05|4890.55|4887.05|4885.55|982
1727071500000|2024-09-23 06:05:00|4889.05|4887.55|4887.05|4885.55|4889.05|4887.55|4886.05|4884.55|625
1727071800000|2024-09-23 06:10:00|4887.55|4886.05|4885.55|4884.05|4887.55|4886.05|4884.05|4882.55|969
1727072100000|2024-09-23 06:15:00|4886.05|4884.55|4882.05|4880.55|4886.05|4884.55|4882.05|4880.55|389
1727072400000|2024-09-23 06:20:00|4882.55|4881.05|4886.05|4884.55|4886.05|4884.55|4882.05|4880.55|721
1727072700000|2024-09-23 06:25:00|4887.05|4885.55|4888.05|4886.55|4888.05|4886.55|4886.05|4884.55|654
1727073000000|2024-09-23 06:30:00|4889.05|4887.55|4887.05|4885.55|4889.05|4887.55|4886.05|4884.55|230
1727073300000|2024-09-23 06:35:00|4886.05|4884.55|4886.05|4884.55|4887.05|4885.55|4885.05|4883.55|562
1727073600000|2024-09-23 06:40:00|4887.05|4885.55|4888.05|4886.55|4888.05|4886.55|4886.05|4884.55|813
1727073900000|2024-09-23 06:45:00|4889.05|4887.55|4887.05|4885.55|4889.05|4887.55|4887.05|4885.55|431
1727074200000|2024-09-23 06:50:00|4886.05|4884.55|4885.05|4883.55|4887.05|4885.55|4884.05|4882.55|715
1727074500000|2024-09-23 06:55:00|4886.05|4884.55|4879.05|4877.55|4886.05|4884.55|4879.05|4877.55|1632
1727074800000|2024-09-23 07:00:00|4879.55|4878.05|4877.05|4875.55|4881.05|4879.55|4874.05|4872.55|7436
1727075100000|2024-09-23 07:05:00|4878.05|4876.55|4868.05|4866.55|4878.05|4876.55|4868.05|4866.55|4396
1727075400000|2024-09-23 07:10:00|4869.05|4867.55|4868.55|4867.05|4869.05|4867.55|4865.05|4863.55|3498
1727075700000|2024-09-23 07:15:00|4865.05|4863.55|4856.05|4854.55|4865.05|4863.55|4853.05|4851.55|11291
1727076000000|2024-09-23 07:20:00|4855.05|4853.55|4857.05|4855.55|4860.55|4859.05|4855.05|4853.55|4309
1727076300000|2024-09-23 07:25:00|4856.05|4854.55|4861.05|4859.55|4863.05|4861.55|4856.05|4854.55|2995
1727076600000|2024-09-23 07:30:00|4858.55|4857.05|4861.05|4859.55|4866.05|4864.55|4857.05|4855.55|7194
1727076900000|2024-09-23 07:35:00|4862.05|4860.55|4868.05|4866.55|4868.05|4866.55|4860.05|4858.55|3966
1727077200000|2024-09-23 07:40:00|4868.51|4867.01|4864.51|4863.01|4870.51|4869.01|4864.51|4863.01|3526
1727077500000|2024-09-23 07:45:00|4863.51|4862.01|4869.51|4868.01|4870.51|4869.01|4863.01|4861.51|3928
1727077800000|2024-09-23 07:50:00|4870.01|4868.51|4875.51|4874.01|4876.51|4875.01|4869.51|4868.01|4403
1727078100000|2024-09-23 07:55:00|4876.01|4874.51|4876.01|4874.51|4876.51|4875.01|4874.51|4873.01|2393
1727078400000|2024-09-23 08:00:00|4875.51|4874.01|4873.51|4872.01|4879.51|4878.01|4873.51|4872.01|4223
1727078700000|2024-09-23 08:05:00|4874.51|4873.01|4871.51|4870.01|4875.51|4874.01|4871.51|4870.01|7084
1727079000000|2024-09-23 08:10:00|4872.51|4871.01|4870.51|4869.01|4873.51|4872.01|4866.51|4865.01|3403
1727079300000|2024-09-23 08:15:00|4871.51|4870.01|4869.51|4868.01|4871.51|4870.01|4866.01|4864.51|3719
1727079600000|2024-09-23 08:20:00|4870.51|4869.01|4873.51|4872.01|4874.51|4873.01|4870.51|4869.01|2653
1727079900000|2024-09-23 08:25:00|4875.51|4874.01|4876.51|4875.01|4876.51|4875.01|4874.51|4873.01|3725
1727080200000|2024-09-23 08:30:00|4875.51|4874.01|4868.51|4867.01|4876.51|4875.01|4868.51|4867.01|3532
1727080500000|2024-09-23 08:35:00|4869.51|4868.01|4861.51|4860.01|4869.51|4868.01|4861.51|4860.01|7962
1727080800000|2024-09-23 08:40:00|4861.01|4859.51|4864.51|4863.01|4864.51|4863.01|4858.51|4857.01|4282
1727081100000|2024-09-23 08:45:00|4863.51|4862.01|4866.51|4865.01|4866.51|4865.01|4861.51|4860.01|3997
1727081400000|2024-09-23 08:50:00|4867.51|4866.01|4871.51|4870.01|4872.51|4871.01|4867.51|4866.01|3118
1727081700000|2024-09-23 08:55:00|4872.01|4870.51|4871.51|4870.01|4873.51|4872.01|4870.51|4869.01|2528
1727082000000|2024-09-23 09:00:00|4872.51|4871.01|4870.51|4869.01|4872.51|4871.01|4869.51|4868.01|2663
1727082300000|2024-09-23 09:05:00|4871.51|4870.01|4874.51|4873.01|4874.51|4873.01|4869.51|4868.01|3115
1727082600000|2024-09-23 09:10:00|4875.01|4873.51|4871.51|4870.01|4876.51|4875.01|4871.51|4870.01|3217
1727082900000|2024-09-23 09:15:00|4871.01|4869.51|4863.51|4862.01|4871.51|4870.01|4863.51|4862.01|2546
1727083200000|2024-09-23 09:20:00|4862.51|4861.01|4871.51|4870.01|4872.51|4871.01|4861.51|4860.01|3508
1727083500000|2024-09-23 09:25:00|4869.51|4868.01|4871.51|4870.01|4873.51|4872.01|4869.51|4868.01|2197
1727083800000|2024-09-23 09:30:00|4870.51|4869.01|4871.51|4870.01|4872.51|4871.01|4870.51|4869.01|6992
1727084100000|2024-09-23 09:35:00|4870.51|4869.01|4870.51|4869.01|4872.51|4871.01|4869.51|4868.01|3092
1727084400000|2024-09-23 09:40:00|4869.51|4868.01|4871.51|4870.01|4871.51|4870.01|4869.51|4868.01|1646
1727084700000|2024-09-23 09:45:00|4870.51|4869.01|4872.51|4871.01|4873.51|4872.01|4870.51|4869.01|1047
1727085000000|2024-09-23 09:50:00|4871.51|4870.01|4873.51|4872.01|4874.51|4873.01|4871.51|4870.01|1380
1727085300000|2024-09-23 09:55:00|4874.51|4873.01|4875.51|4874.01|4876.51|4875.01|4873.51|4872.01|2443
1727085600000|2024-09-23 10:00:00|4876.51|4875.01|4879.51|4878.01|4879.51|4878.01|4876.51|4875.01|1623
1727085900000|2024-09-23 10:05:00|4878.51|4877.01|4877.51|4876.01|4878.51|4877.01|4876.51|4875.01|2212
1727086200000|2024-09-23 10:10:00|4878.51|4877.01|4876.51|4875.01|4878.51|4877.01|4875.51|4874.01|3457
1727086500000|2024-09-23 10:15:00|4877.51|4876.01|4876.51|4875.01|4878.51|4877.01|4875.51|4874.01|2441
1727086800000|2024-09-23 10:20:00|4877.51|4876.01|4878.51|4877.01|4879.51|4878.01|4877.51|4876.01|1460
1727087100000|2024-09-23 10:25:00|4879.01|4877.51|4878.51|4877.01|4880.51|4879.01|4878.51|4877.01|1884
1727087400000|2024-09-23 10:30:00|4879.51|4878.01|4879.51|4878.01|4881.51|4880.01|4878.51|4877.01|1885
1727087700000|2024-09-23 10:35:00|4878.51|4877.01|4880.51|4879.01|4880.51|4879.01|4878.51|4877.01|1181
1727088000000|2024-09-23 10:40:00|4879.51|4878.01|4877.51|4876.01|4880.51|4879.01|4877.51|4876.01|1850
1727088300000|2024-09-23 10:45:00|4878.51|4877.01|4879.51|4878.01|4879.51|4878.01|4876.51|4875.01|1966
1727088600000|2024-09-23 10:50:00|4880.51|4879.01|4881.51|4880.01|4882.51|4881.01|4879.51|4878.01|2373
1727088900000|2024-09-23 10:55:00|4880.51|4879.01|4879.01|4877.51|4881.51|4880.01|4878.51|4877.01|2383
1727089200000|2024-09-23 11:00:00|4879.51|4878.01|4877.51|4876.01|4880.51|4879.01|4877.51|4876.01|1012
1727089500000|2024-09-23 11:05:00|4878.51|4877.01|4878.51|4877.01|4878.51|4877.01|4875.51|4874.01|826
1727089800000|2024-09-23 11:10:00|4877.51|4876.01|4878.51|4877.01|4879.51|4878.01|4877.51|4876.01|398
1727090100000|2024-09-23 11:15:00|4878.01|4876.51|4881.51|4880.01|4882.51|4881.01|4877.51|4876.01|1130
1727090400000|2024-09-23 11:20:00|4882.51|4881.01|4882.51|4881.01|4884.51|4883.01|4881.51|4880.01|2183
1727090700000|2024-09-23 11:25:00|4882.01|4880.51|4881.51|4880.01|4882.01|4880.51|4879.51|4878.01|1324
1727091000000|2024-09-23 11:30:00|4882.51|4881.01|4880.51|4879.01|4882.51|4881.01|4879.51|4878.01|861
1727091300000|2024-09-23 11:35:00|4879.51|4878.01|4883.51|4882.01|4883.51|4882.01|4879.51|4878.01|1248
1727091600000|2024-09-23 11:40:00|4883.73|4882.23|4884.73|4883.23|4884.73|4883.23|4882.73|4881.23|819
1727091900000|2024-09-23 11:45:00|4885.73|4884.23|4884.73|4883.23|4885.73|4884.23|4883.73|4882.23|1223
1727092200000|2024-09-23 11:50:00|4885.23|4883.73|4884.73|4883.23|4885.23|4883.73|4882.73|4881.23|1408
1727092500000|2024-09-23 11:55:00|4883.73|4882.23|4885.73|4884.23|4885.73|4884.23|4883.73|4882.23|970
1727092800000|2024-09-23 12:00:00|4884.73|4883.23|4884.73|4883.23|4885.73|4884.23|4883.73|4882.23|773
1727093100000|2024-09-23 12:05:00|4885.73|4884.23|4885.73|4884.23|4886.73|4885.23|4884.73|4883.23|1330
1727093400000|2024-09-23 12:10:00|4885.23|4883.73|4885.73|4884.23|4885.73|4884.23|4883.73|4882.23|716
1727093700000|2024-09-23 12:15:00|4886.73|4885.23|4888.73|4887.23|4889.73|4888.23|4886.73|4885.23|4100
1727094000000|2024-09-23 12:20:00|4887.73|4886.23|4889.73|4888.23|4891.73|4890.23|4887.73|4886.23|3429
1727094300000|2024-09-23 12:25:00|4890.73|4889.23|4891.73|4890.23|4892.73|4891.23|4890.73|4889.23|1544
1727094600000|2024-09-23 12:30:00|4892.73|4891.23|4890.73|4889.23|4892.73|4891.23|4889.73|4888.23|1323
1727094900000|2024-09-23 12:35:00|4891.73|4890.23|4889.73|4888.23|4891.73|4890.23|4889.73|4888.23|2414
1727095200000|2024-09-23 12:40:00|4890.73|4889.23|4890.73|4889.23|4891.73|4890.23|4888.73|4887.23|13671
1727095500000|2024-09-23 12:45:00|4891.73|4890.23|4890.73|4889.23|4891.73|4890.23|4889.73|4888.23|1479
1727095800000|2024-09-23 12:50:00|4889.73|4888.23|4889.73|4888.23|4891.73|4890.23|4889.73|4888.23|2133
1727096100000|2024-09-23 12:55:00|4889.23|4887.73|4889.73|4888.23|4889.73|4888.23|4886.73|4885.23|2297
1727096400000|2024-09-23 13:00:00|4890.23|4888.73|4890.73|4889.23|4891.73|4890.23|4889.73|4888.23|4206
1727096700000|2024-09-23 13:05:00|4889.73|4888.23|4889.73|4888.23|4891.73|4890.23|4888.73|4887.23|3147
1727097000000|2024-09-23 13:10:00|4890.73|4889.23|4889.73|4888.23|4890.73|4889.23|4888.73|4887.23|887
1727097300000|2024-09-23 13:15:00|4890.73|4889.23|4891.73|4890.23|4892.73|4891.23|4889.73|4888.23|1559
1727097600000|2024-09-23 13:20:00|4890.73|4889.23|4889.73|4888.23|4891.73|4890.23|4888.73|4887.23|1353
1727097900000|2024-09-23 13:25:00|4889.23|4887.73|4886.73|4885.23|4889.73|4888.23|4886.73|4885.23|1637
1727098200000|2024-09-23 13:30:00|4887.73|4886.23|4885.73|4884.23|4888.73|4887.23|4883.73|4882.23|4989
1727098500000|2024-09-23 13:35:00|4884.73|4883.23|4883.73|4882.23|4888.73|4887.23|4882.73|4881.23|1498
1727098800000|2024-09-23 13:40:00|4884.73|4883.23|4887.73|4886.23|4887.73|4886.23|4884.73|4883.23|1345
1727099100000|2024-09-23 13:45:00|4885.23|4883.73|4891.73|4890.23|4891.73|4890.23|4884.73|4883.23|3937
1727099400000|2024-09-23 13:50:00|4892.23|4890.73|4891.73|4890.23|4895.23|4893.73|4889.73|4888.23|3463
1727099700000|2024-09-23 13:55:00|4892.73|4891.23|4889.73|4888.23|4893.23|4891.73|4889.73|4888.23|3799
1727100000000|2024-09-23 14:00:00|4890.73|4889.23|4887.73|4886.23|4893.73|4892.23|4886.73|4885.23|4228
1727100300000|2024-09-23 14:05:00|4886.73|4885.23|4887.73|4886.23|4889.73|4888.23|4884.73|4883.23|1644
1727100600000|2024-09-23 14:10:00|4887.79|4886.29|4884.79|4883.29|4888.79|4887.29|4883.79|4882.29|2703
1727100900000|2024-09-23 14:15:00|4885.79|4884.29|4887.79|4886.29|4888.79|4887.29|4882.79|4881.29|3447
1727101200000|2024-09-23 14:20:00|4886.79|4885.29|4886.79|4885.29|4891.79|4890.29|4886.79|4885.29|2801
1727101500000|2024-09-23 14:25:00|4885.79|4884.29|4885.79|4884.29|4888.79|4887.29|4883.79|4882.29|2603
1727101800000|2024-09-23 14:30:00|4885.29|4883.79|4880.79|4879.29|4886.79|4885.29|4880.79|4879.29|4281
1727102100000|2024-09-23 14:35:00|4879.79|4878.29|4876.79|4875.29|4880.79|4879.29|4876.79|4875.29|4243
1727102400000|2024-09-23 14:40:00|4877.79|4876.29|4882.79|4881.29|4882.79|4881.29|4877.79|4876.29|2938
1727102700000|2024-09-23 14:45:00|4881.79|4880.29|4880.79|4879.29|4882.79|4881.29|4879.79|4878.29|2509
1727103000000|2024-09-23 14:50:00|4879.79|4878.29|4884.79|4883.29|4884.79|4883.29|4879.79|4878.29|3103
1727103300000|2024-09-23 14:55:00|4883.79|4882.29|4885.79|4884.29|4886.79|4885.29|4882.79|4881.29|3427
1727103600000|2024-09-23 15:00:00|4884.79|4883.29|4882.79|4881.29|4884.79|4883.29|4881.79|4880.29|4908
1727103900000|2024-09-23 15:05:00|4881.79|4880.29|4879.79|4878.29|4881.79|4880.29|4877.79|4876.29|2943
1727104200000|2024-09-23 15:10:00|4878.79|4877.29|4881.79|4880.29|4881.79|4880.29|4878.79|4877.29|5128
1727104500000|2024-09-23 15:15:00|4880.79|4879.29|4880.79|4879.29|4882.79|4881.29|4879.79|4878.29|6550
1727104800000|2024-09-23 15:20:00|4881.79|4880.29|4883.79|4882.29|4884.79|4883.29|4881.79|4880.29|6835
1727105100000|2024-09-23 15:25:00|4884.79|4883.29|4883.79|4882.29|4884.79|4883.29|4882.79|4881.29|14325
1727105400000|2024-09-23 15:30:00|4884.79|4883.29|4885.79|4884.29|4885.79|4884.29|4883.79|4882.29|23395
1727105700000|2024-09-23 15:35:00|4886.79|4885.29|4890.79|4889.29|4890.79|4889.29|4885.79|4884.29|19206
1727106000000|2024-09-23 15:40:00|4889.79|4888.29|4890.79|4889.29|4890.79|4889.29|4889.79|4888.29|13056
1727106300000|2024-09-23 15:45:00|4891.79|4890.29|4889.79|4888.29|4891.79|4890.29|4889.79|4888.29|5204
1727106600000|2024-09-23 15:50:00|4888.79|4887.29|4890.79|4889.29|4891.79|4890.29|4888.79|4887.29|3192
1727106900000|2024-09-23 15:55:00|4891.79|4890.29|4887.79|4886.29|4891.79|4890.29|4887.79|4886.29|2848
1727107200000|2024-09-23 16:00:00|4886.79|4885.29|4886.79|4885.29|4887.79|4886.29|4885.79|4884.29|3118
1727107500000|2024-09-23 16:05:00|4885.79|4884.29|4885.79|4884.29|4886.79|4885.29|4884.79|4883.29|1423
1727107800000|2024-09-23 16:10:00|4884.79|4883.29|4881.79|4880.29|4885.79|4884.29|4880.79|4879.29|2390
1727108100000|2024-09-23 16:15:00|4880.79|4879.29|4883.79|4882.29|4884.79|4883.29|4880.79|4879.29|1382
1727108400000|2024-09-23 16:20:00|4883.29|4881.79|4885.79|4884.29|4885.79|4884.29|4882.79|4881.29|1211
1727108700000|2024-09-23 16:25:00|4886.29|4884.79|4884.79|4883.29|4886.79|4885.29|4884.79|4883.29|714
1727109000000|2024-09-23 16:30:00|4885.79|4884.29|4885.79|4884.29|4886.79|4885.29|4882.79|4881.29|690
1727109300000|2024-09-23 16:35:00|4886.79|4885.29|4884.79|4883.29|4886.79|4885.29|4883.79|4882.29|543
1727109600000|2024-09-23 16:40:00|4883.79|4882.29|4885.79|4884.29|4885.79|4884.29|4883.79|4882.29|1377
1727109900000|2024-09-23 16:45:00|4884.79|4883.29|4887.79|4886.29|4887.79|4886.29|4884.79|4883.29|1148
1727110200000|2024-09-23 16:50:00|4886.79|4885.29|4888.79|4887.29|4888.79|4887.29|4886.79|4885.29|989
1727110500000|2024-09-23 16:55:00|4888.29|4886.79|4888.79|4887.29|4888.79|4887.29|4886.79|4885.29|767
1727110800000|2024-09-23 17:00:00|4887.79|4886.29|4887.79|4886.29|4888.29|4886.79|4885.79|4884.29|757
1727111100000|2024-09-23 17:05:00|4886.79|4885.29|4888.79|4887.29|4888.79|4887.29|4886.79|4885.29|496
1727111400000|2024-09-23 17:10:00|4889.79|4888.29|4890.79|4889.29|4890.79|4889.29|4888.79|4887.29|747
1727111700000|2024-09-23 17:15:00|4889.79|4888.29|4891.79|4890.29|4891.79|4890.29|4889.79|4888.29|298
1727112000000|2024-09-23 17:20:00|4890.79|4889.29|4889.79|4888.29|4891.79|4890.29|4889.79|4888.29|708
1727112300000|2024-09-23 17:25:00|4890.79|4889.29|4891.79|4890.29|4891.79|4890.29|4889.79|4888.29|614
1727112600000|2024-09-23 17:30:00|4892.29|4890.79|4893.79|4892.29|4893.79|4892.29|4890.79|4889.29|880
1727112900000|2024-09-23 17:35:00|4892.79|4891.29|4891.79|4890.29|4892.79|4891.29|4890.79|4889.29|709
1727113200000|2024-09-23 17:40:00|4892.79|4891.29|4891.79|4890.29|4892.79|4891.29|4891.79|4890.29|221
1727113500000|2024-09-23 17:45:00|4892.29|4890.79|4893.79|4892.29|4894.79|4893.29|4891.79|4890.29|416
1727113800000|2024-09-23 17:50:00|4894.79|4893.29|4894.79|4893.29|4894.79|4893.29|4893.79|4892.29|334
1727114100000|2024-09-23 17:55:00|4893.79|4892.29|4894.79|4893.29|4895.79|4894.29|4893.79|4892.29|636
1727114400000|2024-09-23 18:00:00|4893.79|4892.29|4892.79|4891.29|4894.79|4893.29|4892.79|4891.29|285
1727114700000|2024-09-23 18:05:00|4891.79|4890.29|4894.29|4892.79|4894.79|4893.29|4891.79|4890.29|447
1727115000000|2024-09-23 18:10:00|4894.79|4893.29|4893.79|4892.29|4894.79|4893.29|4893.79|4892.29|150
1727115300000|2024-09-23 18:15:00|4894.29|4892.79|4895.79|4894.29|4895.79|4894.29|4893.79|4892.29|162
1727115600000|2024-09-23 18:20:00|4895.29|4893.79|4895.79|4894.29|4895.79|4894.29|4894.79|4893.29|194
1727115900000|2024-09-23 18:25:00|4894.79|4893.29|4894.79|4893.29|4895.79|4894.29|4893.79|4892.29|455
1727116200000|2024-09-23 18:30:00|4895.79|4894.29|4895.79|4894.29|4896.79|4895.29|4895.79|4894.29|228
1727116500000|2024-09-23 18:35:00|4895.29|4893.79|4894.79|4893.29|4895.79|4894.29|4894.79|4893.29|171
1727116800000|2024-09-23 18:40:00|4895.29|4893.79|4894.79|4893.29|4895.79|4894.29|4894.79|4893.29|143
1727117100000|2024-09-23 18:45:00|4893.79|4892.29|4894.79|4893.29|4894.79|4893.29|4893.79|4892.29|79
1727117400000|2024-09-23 18:50:00|4894.29|4892.79|4893.79|4892.29|4894.79|4893.29|4893.79|4892.29|153
1727117700000|2024-09-23 18:55:00|4894.79|4893.29|4895.79|4894.29|4895.79|4894.29|4893.79|4892.29|149
1727118000000|2024-09-23 19:00:00|4894.79|4893.29|4894.79|4893.29|4895.79|4894.29|4894.79|4893.29|311
1727118300000|2024-09-23 19:05:00|4895.79|4894.29|4893.79|4892.29|4895.79|4894.29|4893.79|4892.29|341
1727118600000|2024-09-23 19:10:00|4894.79|4893.29|4894.79|4893.29|4894.79|4893.29|4893.79|4892.29|435
1727118900000|2024-09-23 19:15:00|4893.79|4892.29|4895.79|4894.29|4895.79|4894.29|4893.79|4892.29|305
1727119200000|2024-09-23 19:20:00|4894.79|4893.29|4895.79|4894.29|4895.79|4894.29|4894.79|4893.29|248
1727119500000|2024-09-23 19:25:00|4896.79|4895.29|4896.79|4895.29|4896.79|4895.29|4895.79|4894.29|521
1727119800000|2024-09-23 19:30:00|4895.79|4894.29|4897.79|4896.29|4897.79|4896.29|4895.79|4894.29|345
1727120100000|2024-09-23 19:35:00|4896.79|4895.29|4895.79|4894.29|4897.79|4896.29|4895.79|4894.29|976
1727120400000|2024-09-23 19:40:00|4896.29|4894.79|4894.79|4893.29|4896.79|4895.29|4893.79|4892.29|619
1727120700000|2024-09-23 19:45:00|4893.79|4892.29|4897.79|4896.29|4897.79|4896.29|4893.79|4892.29|419
1727121000000|2024-09-23 19:50:00|4896.79|4895.29|4896.79|4895.29|4897.79|4896.29|4895.79|4894.29|1102
1727121300000|2024-09-23 19:55:00|4897.79|4896.29|4896.79|4895.29|4898.79|4897.29|4896.79|4895.29|2585
1727121600000|2024-09-23 20:00:00|4897.54|4894.54|4897.34|4894.34|4898.84|4895.84|4896.64|4893.64|45
1727121900000|2024-09-23 20:05:00|4897.54|4894.54|4895.84|4892.84|4897.54|4894.54|4895.64|4892.64|0
1727122200000|2024-09-23 20:10:00|4895.64|4892.64|4896.94|4893.94|4896.94|4893.94|4895.64|4892.64|0
1727122500000|2024-09-23 20:15:00|4897.14|4894.14|4895.84|4892.84|4897.14|4894.14|4895.84|4892.84|0
1727122800000|2024-09-23 20:20:00|4896.04|4893.04|4895.44|4892.44|4896.04|4893.04|4894.74|4891.74|0
1727123100000|2024-09-23 20:25:00|4895.24|4892.24|4894.94|4891.94|4895.24|4892.24|4894.94|4891.94|0
1727123400000|2024-09-23 20:30:00|4895.24|4892.24|4895.24|4892.24|4895.44|4892.44|4894.74|4891.74|0
1727123700000|2024-09-23 20:35:00|4894.94|4891.94|4894.94|4891.94|4895.24|4892.24|4894.94|4891.94|0
1727124000000|2024-09-23 20:40:00|4895.24|4892.24|4895.44|4892.44|4895.44|4892.44|4895.24|4892.24|0
1727124300000|2024-09-23 20:45:00|4895.24|4892.24|4895.44|4892.44|4895.64|4892.64|4894.94|4891.94|0
1727124600000|2024-09-23 20:50:00|4895.24|4892.24|4895.24|4892.24|4895.64|4892.64|4895.24|4892.24|0
1727124900000|2024-09-23 20:55:00|4895.34|4892.34|4896.34|4893.34|4896.34|4893.34|4894.94|4891.94|0
1727125200000|2024-09-23 21:00:00|4896.24|4893.24|4896.04|4893.04|4896.24|4893.24|4896.04|4893.04|0
1727125500000|2024-09-23 21:05:00|4896.14|4893.14|4896.34|4893.34|4896.34|4893.34|4896.14|4893.14|0
1727125800000|2024-09-23 21:10:00|4896.24|4893.24|4895.94|4892.94|4896.24|4893.24|4895.94|4892.94|0
1727126100000|2024-09-23 21:15:00|4895.74|4892.74|4895.84|4892.84|4895.84|4892.84|4895.74|4892.74|0
1727126400000|2024-09-23 21:20:00|4895.94|4892.94|4895.84|4892.84|4895.94|4892.94|4895.84|4892.84|0
1727128200000|2024-09-23 21:50:00|4895.74|4892.74|4895.64|4892.64|4895.84|4892.84|4895.64|4892.64|0
1727128500000|2024-09-23 21:55:00|4895.84|4892.84|4895.74|4892.74|4895.84|4892.84|4895.64|4892.64|0
1727128800000|2024-09-23 22:00:00|4895.54|4892.54|4895.7|4892.7|4896.34|4893.34|4894.74|4891.74|0
1727129100000|2024-09-23 22:05:00|4895.4|4892.4|4893.1|4890.1|4895.7|4892.7|4892.7|4889.7|0
1727129400000|2024-09-23 22:10:00|4893.3|4890.3|4893.7|4890.7|4894|4891|4893.3|4890.3|0
1727129700000|2024-09-23 22:15:00|4893.6|4890.6|4894.2|4891.2|4894.8|4891.8|4893.6|4890.6|0
1727130000000|2024-09-23 22:20:00|4894.1|4891.1|4894.2|4891.2|4894.4|4891.4|4893.8|4890.8|0
1727130300000|2024-09-23 22:25:00|4894.4|4891.4|4894|4891|4894.6|4891.6|4894|4891|0
1727130600000|2024-09-23 22:30:00|4894.2|4891.2|4894.4|4891.4|4894.6|4891.6|4894|4891|0
1727130900000|2024-09-23 22:35:00|4894.6|4891.6|4893.1|4890.1|4894.6|4891.6|4893.1|4890.1|0
1727131200000|2024-09-23 22:40:00|4893.3|4890.3|4893.1|4890.1|4893.7|4890.7|4892.9|4889.9|0
1727131500000|2024-09-23 22:45:00|4893.3|4890.3|4893.3|4890.3|4893.7|4890.7|4893.1|4890.1|0
1727131800000|2024-09-23 22:50:00|4893.1|4890.1|4893.3|4890.3|4893.5|4890.5|4892.9|4889.9|0
1727132100000|2024-09-23 22:55:00|4893.4|4890.4|4893.1|4890.1|4893.5|4890.5|4893.1|4890.1|0
1727132400000|2024-09-23 23:00:00|4893.3|4890.3|4893.1|4890.1|4893.3|4890.3|4892.7|4889.7|0
1727132700000|2024-09-23 23:05:00|4892.9|4889.9|4893.1|4890.1|4893.5|4890.5|4892.9|4889.9|0
1727133000000|2024-09-23 23:10:00|4893.3|4890.3|4893.3|4890.3|4893.5|4890.5|4893.1|4890.1|0
1727133300000|2024-09-23 23:15:00|4893.1|4890.1|4893.1|4890.1|4893.3|4890.3|4892.9|4889.9|0
1727133600000|2024-09-23 23:20:00|4892.9|4889.9|4893.3|4890.3|4893.5|4890.5|4892.9|4889.9|0
1727133900000|2024-09-23 23:25:00|4893.2|4890.2|4892.9|4889.9|4893.3|4890.3|4892.1|4889.1|0
1727134200000|2024-09-23 23:30:00|4893.1|4890.1|4893.7|4890.7|4894.2|4891.2|4893.1|4890.1|0
1727134500000|2024-09-23 23:35:00|4894|4891|4894.2|4891.2|4895.2|4892.2|4894|4891|0
1727134800000|2024-09-23 23:40:00|4894|4891|4894.2|4891.2|4894.2|4891.2|4892.9|4889.9|0
1727135100000|2024-09-23 23:45:00|4894.4|4891.4|4895.2|4892.2|4895.9|4892.9|4894.1|4891.1|0
1727135400000|2024-09-23 23:50:00|4895.4|4892.4|4895|4892|4895.7|4892.7|4894.8|4891.8|0
1727135700000|2024-09-23 23:55:00|4895.2|4892.2|4895|4892|4895.3|4892.3|4894.8|4891.8|0
1727136000000|2024-09-24 00:00:00|4894.8|4891.8|4894.2|4891.2|4895|4892|4893|4890|0
1727136300000|2024-09-24 00:05:00|4894|4891|4893.7|4890.7|4894.2|4891.2|4893.3|4890.3|0
1727136600000|2024-09-24 00:10:00|4893.6|4890.6|4894.8|4891.8|4895.2|4892.2|4893.5|4890.5|0
1727136900000|2024-09-24 00:15:00|4894.9|4891.9|4897.5|4895.5|4899.5|4897.5|4894.9|4891.9|501
1727137200000|2024-09-24 00:20:00|4896.5|4894.5|4895.5|4893.5|4896.5|4894.5|4895.5|4893.5|92
1727137500000|2024-09-24 00:25:00|4896.5|4894.5|4896.5|4894.5|4897.5|4895.5|4896.5|4894.5|107
1727137800000|2024-09-24 00:30:00|4895.5|4893.5|4895.5|4893.5|4895.5|4893.5|4894.5|4892.5|118
1727138100000|2024-09-24 00:35:00|4894.5|4892.5|4891.5|4889.5|4895.5|4893.5|4890.5|4888.5|261
1727138400000|2024-09-24 00:40:00|4891|4889|4890.5|4888.5|4891.5|4889.5|4888.5|4886.5|110
1727138700000|2024-09-24 00:45:00|4891.5|4889.5|4891.5|4889.5|4892.5|4890.5|4891.5|4889.5|28
1727139000000|2024-09-24 00:50:00|4892|4890|4892.5|4890.5|4892.5|4890.5|4891.5|4889.5|98
1727139300000|2024-09-24 00:55:00|||||||||7
1727139600000|2024-09-24 01:00:00|4893.5|4891.5|4895.5|4893.5|4895.5|4893.5|4893.5|4891.5|98
1727139900000|2024-09-24 01:05:00|4895|4893|4896.5|4894.5|4900.5|4898.5|4895|4893|435
1727140200000|2024-09-24 01:10:00|4897|4895|4901.5|4899.5|4903.5|4901.5|4896.5|4894.5|1165
1727140500000|2024-09-24 01:15:00|4902.5|4900.5|4904.5|4902.5|4906.5|4904.5|4902.5|4900.5|366
1727140800000|2024-09-24 01:20:00|4904|4902|4902.5|4900.5|4904.5|4902.5|4901.5|4899.5|262
1727141100000|2024-09-24 01:25:00|4902|4900|4903|4901|4903.5|4901.5|4900.5|4898.5|139
1727141400000|2024-09-24 01:30:00|4902.5|4900.5|4902.5|4900.5|4903.5|4901.5|4900.5|4898.5|160
1727141700000|2024-09-24 01:35:00|4903|4901|4900.5|4898.5|4903|4901|4900.5|4898.5|56
1727142000000|2024-09-24 01:40:00|4901|4899|4902.5|4900.5|4903.5|4901.5|4901|4899|242
1727142300000|2024-09-24 01:45:00|4903|4901|4898.5|4896.5|4904.5|4902.5|4898.5|4896.5|373
1727142600000|2024-09-24 01:50:00|4899.5|4897.5|4898.5|4896.5|4900.5|4898.5|4897.5|4895.5|72
1727142900000|2024-09-24 01:55:00|4899.5|4897.5|4897.5|4895.5|4899.5|4897.5|4897.5|4895.5|71
1727143200000|2024-09-24 02:00:00|4898.5|4896.5|4898.5|4896.5|4899.5|4897.5|4897.5|4895.5|121
1727143500000|2024-09-24 02:05:00|4898|4896|4893.5|4891.5|4898.5|4896.5|4893.5|4891.5|146
1727143800000|2024-09-24 02:10:00|4894.5|4892.5|4894.5|4892.5|4895|4893|4892.5|4890.5|117
1727144100000|2024-09-24 02:15:00|4893.5|4891.5|4893.5|4891.5|4894.5|4892.5|4892.5|4890.5|93
1727144400000|2024-09-24 02:20:00|4893|4891|4892|4890|4893.5|4891.5|4891.5|4889.5|17
1727144700000|2024-09-24 02:25:00|4891.5|4889.5|4892.5|4890.5|4893.5|4891.5|4891.5|4889.5|19
1727145000000|2024-09-24 02:30:00|4893.5|4891.5|4892.5|4890.5|4893.5|4891.5|4892.5|4890.5|52
1727145300000|2024-09-24 02:35:00|4893|4891|4892.5|4890.5|4893.5|4891.5|4891.5|4889.5|9
1727145600000|2024-09-24 02:40:00|4893.5|4891.5|4892.5|4890.5|4893.5|4891.5|4891.5|4889.5|20
1727145900000|2024-09-24 02:45:00|4892|4890|4891.5|4889.5|4892.5|4890.5|4891.5|4889.5|47
1727146200000|2024-09-24 02:50:00|4892|4890|4892.5|4890.5|4892.5|4890.5|4891.5|4889.5|70
1727146500000|2024-09-24 02:55:00|4893.5|4891.5|4893.5|4891.5|4894.5|4892.5|4893|4891|30
1727146800000|2024-09-24 03:00:00|4894|4892|4895.5|4893.5|4895.5|4893.5|4892.5|4890.5|213
1727147100000|2024-09-24 03:05:00|4895|4893|4895|4893|4895.5|4893.5|4893.5|4891.5|93
1727147400000|2024-09-24 03:10:00|4895.5|4893.5|4894.5|4892.5|4895.5|4893.5|4894.5|4892.5|25
1727147700000|2024-09-24 03:15:00|4895|4893|4894.5|4892.5|4895.5|4893.5|4893.5|4891.5|49
1727148000000|2024-09-24 03:20:00|4893.5|4891.5|4894.5|4892.5|4894.5|4892.5|4893.5|4891.5|112
1727148300000|2024-09-24 03:25:00|4893.5|4891.5|4894.5|4892.5|4894.5|4892.5|4893.5|4891.5|41
1727148600000|2024-09-24 03:30:00|4894|4892|4893|4891|4894.5|4892.5|4892.5|4890.5|320
1727148900000|2024-09-24 03:35:00|4892.5|4890.5|4894.5|4892.5|4894.5|4892.5|4892.5|4890.5|141
1727149200000|2024-09-24 03:40:00|4895.5|4893.5|4895.5|4893.5|4895.5|4893.5|4894.5|4892.5|71
1727149500000|2024-09-24 03:45:00|4896.5|4894.5|4895.5|4893.5|4896.5|4894.5|4895.5|4893.5|63
1727149800000|2024-09-24 03:50:00|4896|4894|4895.5|4893.5|4896.5|4894.5|4895.5|4893.5|66
1727150400000|2024-09-24 04:00:00|4896.5|4894.5|4894.5|4892.5|4896.5|4894.5|4894.5|4892.5|67
1727150700000|2024-09-24 04:05:00|4895.5|4893.5|4895.5|4893.5|4895.5|4893.5|4895.5|4893.5|68
1727151000000|2024-09-24 04:10:00|4895|4893|4894.5|4892.5|4895.5|4893.5|4894.5|4892.5|58
1727151300000|2024-09-24 04:15:00|4895|4893|4896.5|4894.5|4896.5|4894.5|4894.5|4892.5|94
1727151600000|2024-09-24 04:20:00|4895.5|4893.5|4899.5|4897.5|4899.5|4897.5|4895.5|4893.5|402
1727151900000|2024-09-24 04:25:00|4898.5|4896.5|4899.5|4897.5|4899.5|4897.5|4898.5|4896.5|108
1727152200000|2024-09-24 04:30:00|4900.5|4898.5|4901.5|4899.5|4901.5|4899.5|4899.5|4897.5|161
1727152500000|2024-09-24 04:35:00|4900.5|4898.5|4903.5|4901.5|4904.5|4902.5|4900.5|4898.5|335
1727152800000|2024-09-24 04:40:00|4904|4902|4904.5|4902.5|4904.5|4902.5|4903.5|4901.5|196
1727153100000|2024-09-24 04:45:00|4905.5|4903.5|4903.5|4901.5|4905.5|4903.5|4903.5|4901.5|311
1727153400000|2024-09-24 04:50:00|4904|4902|4907.5|4905.5|4907.5|4905.5|4903.5|4901.5|167
1727153700000|2024-09-24 04:55:00|4908.5|4906.5|4905.5|4903.5|4908.5|4906.5|4904.5|4902.5|289
1727154000000|2024-09-24 05:00:00|4906|4904|4907.5|4905.5|4908.5|4906.5|4905.5|4903.5|388
1727154300000|2024-09-24 05:05:00|4908.5|4906.5|4911.5|4909.5|4912.5|4910.5|4908.5|4906.5|235
1727154600000|2024-09-24 05:10:00|4910.5|4908.5|4910.5|4908.5|4911.5|4909.5|4909.5|4907.5|338
1727154900000|2024-09-24 05:15:00|4911.5|4909.5|4910.5|4908.5|4911.5|4909.5|4910.5|4908.5|203
1727155200000|2024-09-24 05:20:00|4910|4908|4910.5|4908.5|4912.5|4910.5|4908.5|4906.5|352
1727155500000|2024-09-24 05:25:00|4910|4908|4910.5|4908.5|4911.5|4909.5|4909.5|4907.5|209
1727155800000|2024-09-24 05:30:00|4911.5|4909.5|4909.5|4907.5|4911.5|4909.5|4908.5|4906.5|469
1727156100000|2024-09-24 05:35:00|4910.5|4908.5|4910.5|4908.5|4911.5|4909.5|4908.5|4906.5|590
1727156400000|2024-09-24 05:40:00|4911.5|4909.5|4912.5|4910.5|4912.5|4910.5|4910.5|4908.5|446
1727156700000|2024-09-24 05:45:00|4911.5|4909.5|4912.5|4910.5|4913.5|4911.5|4911.5|4909.5|636
1727157000000|2024-09-24 05:50:00|4911.5|4909.5|4912.5|4910.5|4913.5|4911.5|4911.5|4909.5|299
1727157300000|2024-09-24 05:55:00|4911.5|4909.5|4915.5|4913.5|4915.5|4913.5|4911.5|4909.5|1017
1727157600000|2024-09-24 06:00:00|4915.25|4913.75|4914.25|4912.75|4919.25|4917.75|4913.25|4911.75|1607
1727157900000|2024-09-24 06:05:00|4915.25|4913.75|4913.25|4911.75|4916.25|4914.75|4913.25|4911.75|962
1727158200000|2024-09-24 06:10:00|4913.75|4912.25|4918.25|4916.75|4918.25|4916.75|4913.25|4911.75|2065
1727158500000|2024-09-24 06:15:00|4919.25|4917.75|4919.25|4917.75|4921.25|4919.75|4918.25|4916.75|1377
1727158800000|2024-09-24 06:20:00|4920.25|4918.75|4921.25|4919.75|4921.25|4919.75|4918.25|4916.75|1162
1727159100000|2024-09-24 06:25:00|4922.25|4920.75|4923.25|4921.75|4925.25|4923.75|4922.25|4920.75|2191
1727159400000|2024-09-24 06:30:00|4923.75|4922.25|4927.25|4925.75|4927.75|4926.25|4923.75|4922.25|2093
1727159700000|2024-09-24 06:35:00|4928.25|4926.75|4928.25|4926.75|4929.25|4927.75|4927.25|4925.75|1405
1727160000000|2024-09-24 06:40:00|4929.25|4927.75|4933.25|4931.75|4933.25|4931.75|4928.25|4926.75|2338
1727160300000|2024-09-24 06:45:00|4932.25|4930.75|4935.25|4933.75|4936.25|4934.75|4932.25|4930.75|2810
1727160600000|2024-09-24 06:50:00|4936.25|4934.75|4939.25|4937.75|4939.25|4937.75|4936.25|4934.75|2942
1727160900000|2024-09-24 06:55:00|4940.25|4938.75|4943.25|4941.75|4943.25|4941.75|4940.25|4938.75|2781
1727161200000|2024-09-24 07:00:00|4942.25|4940.75|4943.25|4941.75|4945.25|4943.75|4941.25|4939.75|10638
1727161500000|2024-09-24 07:05:00|4942.25|4940.75|4947.25|4945.75|4951.25|4949.75|4942.25|4940.75|11095
1727161800000|2024-09-24 07:10:00|4948.25|4946.75|4942.25|4940.75|4950.25|4948.75|4942.25|4940.75|10451
1727162100000|2024-09-24 07:15:00|4943.25|4941.75|4942.25|4940.75|4944.25|4942.75|4941.75|4940.25|5702
1727162400000|2024-09-24 07:20:00|4943.25|4941.75|4937.25|4935.75|4945.25|4943.75|4936.25|4934.75|8107
1727162700000|2024-09-24 07:25:00|4938.25|4936.75|4932.25|4930.75|4939.25|4937.75|4931.25|4929.75|4490
1727163000000|2024-09-24 07:30:00|4933.25|4931.75|4930.25|4928.75|4934.25|4932.75|4930.25|4928.75|5662
1727163300000|2024-09-24 07:35:00|4931.25|4929.75|4935.25|4933.75|4937.25|4935.75|4930.25|4928.75|5942
1727163600000|2024-09-24 07:40:00|4934.97|4933.47|4937.97|4936.47|4937.97|4936.47|4932.97|4931.47|3779
1727163900000|2024-09-24 07:45:00|4937.47|4935.97|4937.97|4936.47|4941.47|4939.97|4937.47|4935.97|3982
1727164200000|2024-09-24 07:50:00|4938.97|4937.47|4939.97|4938.47|4939.97|4938.47|4935.97|4934.47|2983
1727164500000|2024-09-24 07:55:00|4940.97|4939.47|4942.97|4941.47|4942.97|4941.47|4938.97|4937.47|3101
1727164800000|2024-09-24 08:00:00|4941.97|4940.47|4947.97|4946.47|4947.97|4946.47|4941.97|4940.47|4630
1727165100000|2024-09-24 08:05:00|4948.97|4947.47|4951.97|4950.47|4953.97|4952.47|4946.97|4945.47|6730
1727165400000|2024-09-24 08:10:00|4952.97|4951.47|4947.97|4946.47|4954.97|4953.47|4947.97|4946.47|6535
1727165700000|2024-09-24 08:15:00|4948.97|4947.47|4949.47|4947.97|4949.47|4947.97|4944.97|4943.47|10628
1727166000000|2024-09-24 08:20:00|4948.97|4947.47|4952.97|4951.47|4952.97|4951.47|4948.97|4947.47|7717
1727166300000|2024-09-24 08:25:00|4953.97|4952.47|4952.97|4951.47|4954.97|4953.47|4951.97|4950.47|5038
1727166600000|2024-09-24 08:30:00|4953.97|4952.47|4948.97|4947.47|4953.97|4952.47|4948.97|4947.47|3355
1727166900000|2024-09-24 08:35:00|4947.97|4946.47|4944.97|4943.47|4951.97|4950.47|4944.97|4943.47|4119
1727167200000|2024-09-24 08:40:00|4945.97|4944.47|4942.97|4941.47|4946.97|4945.47|4942.97|4941.47|6334
1727167500000|2024-09-24 08:45:00|4941.97|4940.47|4942.97|4941.47|4943.97|4942.47|4939.97|4938.47|3002
1727167800000|2024-09-24 08:50:00|4943.97|4942.47|4945.97|4944.47|4946.97|4945.47|4941.97|4940.47|2572
1727168100000|2024-09-24 08:55:00|4946.97|4945.47|4947.97|4946.47|4948.97|4947.47|4945.97|4944.47|2024
1727168400000|2024-09-24 09:00:00|4946.97|4945.47|4948.97|4947.47|4949.97|4948.47|4945.97|4944.47|3073
1727168700000|2024-09-24 09:05:00|4947.97|4946.47|4949.97|4948.47|4949.97|4948.47|4946.97|4945.47|1680
1727169000000|2024-09-24 09:10:00|4950.97|4949.47|4947.97|4946.47|4950.97|4949.47|4947.97|4946.47|1289
1727169300000|2024-09-24 09:15:00|4948.47|4946.97|4942.97|4941.47|4948.97|4947.47|4942.97|4941.47|2548
1727169600000|2024-09-24 09:20:00|4941.97|4940.47|4939.97|4938.47|4941.97|4940.47|4938.97|4937.47|2657
1727169900000|2024-09-24 09:25:00|4940.47|4938.97|4940.97|4939.47|4941.97|4940.47|4938.97|4937.47|3031
1727170200000|2024-09-24 09:30:00|4940.47|4938.97|4945.97|4944.47|4945.97|4944.47|4940.47|4938.97|4520
1727170500000|2024-09-24 09:35:00|4946.47|4944.97|4946.97|4945.47|4947.97|4946.47|4944.97|4943.47|3101
1727170800000|2024-09-24 09:40:00|4947.47|4945.97|4944.97|4943.47|4947.97|4946.47|4944.97|4943.47|8813
1727171100000|2024-09-24 09:45:00|4945.97|4944.47|4945.97|4944.47|4945.97|4944.47|4942.97|4941.47|4898
1727171400000|2024-09-24 09:50:00|4946.97|4945.47|4947.97|4946.47|4948.97|4947.47|4944.97|4943.47|2124
1727171700000|2024-09-24 09:55:00|4946.97|4945.47|4947.97|4946.47|4947.97|4946.47|4945.97|4944.47|2201
1727172000000|2024-09-24 10:00:00|4946.97|4945.47|4946.97|4945.47|4948.97|4947.47|4946.97|4945.47|3926
1727172300000|2024-09-24 10:05:00|4947.97|4946.47|4943.97|4942.47|4947.97|4946.47|4942.97|4941.47|2350
1727172600000|2024-09-24 10:10:00|4944.97|4943.47|4945.97|4944.47|4946.97|4945.47|4942.97|4941.47|3859
1727172900000|2024-09-24 10:15:00|4946.97|4945.47|4945.97|4944.47|4947.97|4946.47|4945.97|4944.47|5955
1727173200000|2024-09-24 10:20:00|4944.97|4943.47|4945.97|4944.47|4946.97|4945.47|4942.97|4941.47|1080
1727173500000|2024-09-24 10:25:00|4944.97|4943.47|4944.97|4943.47|4945.97|4944.47|4943.97|4942.47|722
1727173800000|2024-09-24 10:30:00|4945.97|4944.47|4947.97|4946.47|4948.97|4947.47|4945.97|4944.47|2722
1727174100000|2024-09-24 10:35:00|4948.47|4946.97|4947.97|4946.47|4948.97|4947.47|4946.97|4945.47|2157
1727174400000|2024-09-24 10:40:00|4946.97|4945.47|4950.97|4949.47|4950.97|4949.47|4946.97|4945.47|1013
1727174700000|2024-09-24 10:45:00|4951.47|4949.97|4946.97|4945.47|4951.97|4950.47|4946.97|4945.47|2508
1727175000000|2024-09-24 10:50:00|4947.97|4946.47|4946.97|4945.47|4947.97|4946.47|4945.97|4944.47|1370
1727175300000|2024-09-24 10:55:00|4945.97|4944.47|4945.97|4944.47|4948.97|4947.47|4944.97|4943.47|2682
1727175600000|2024-09-24 11:00:00|4946.97|4945.47|4936.97|4935.47|4946.97|4945.47|4936.97|4935.47|6034
1727175900000|2024-09-24 11:05:00|4937.97|4936.47|4932.97|4931.47|4937.97|4936.47|4932.97|4931.47|4371
1727176200000|2024-09-24 11:10:00|4931.97|4930.47|4935.97|4934.47|4937.97|4936.47|4931.97|4930.47|3997
1727176500000|2024-09-24 11:15:00|4934.97|4933.47|4935.97|4934.47|4938.97|4937.47|4934.97|4933.47|2802
1727176800000|2024-09-24 11:20:00|4934.97|4933.47|4935.97|4934.47|4936.97|4935.47|4933.97|4932.47|4098
1727177100000|2024-09-24 11:25:00|4934.97|4933.47|4937.97|4936.47|4937.97|4936.47|4934.97|4933.47|4151
1727177400000|2024-09-24 11:30:00|4938.97|4937.47|4939.97|4938.47|4939.97|4938.47|4937.97|4936.47|3329
1727177700000|2024-09-24 11:35:00|4938.97|4937.47|4938.97|4937.47|4939.97|4938.47|4938.97|4937.47|3902
1727178000000|2024-09-24 11:40:00|4938.79|4937.29|4936.79|4935.29|4938.79|4937.29|4935.79|4934.29|2991
1727178300000|2024-09-24 11:45:00|4935.79|4934.29|4933.79|4932.29|4936.79|4935.29|4932.79|4931.29|1626
1727178600000|2024-09-24 11:50:00|4932.79|4931.29|4930.79|4929.29|4932.79|4931.29|4930.79|4929.29|3540
1727178900000|2024-09-24 11:55:00|4929.79|4928.29|4925.79|4924.29|4929.79|4928.29|4924.79|4923.29|4410
1727179200000|2024-09-24 12:00:00|4924.79|4923.29|4928.79|4927.29|4928.79|4927.29|4923.79|4922.29|3573
1727179500000|2024-09-24 12:05:00|4928.29|4926.79|4929.79|4928.29|4930.79|4929.29|4925.79|4924.29|1809
1727179800000|2024-09-24 12:10:00|4928.79|4927.29|4930.79|4929.29|4930.79|4929.29|4925.79|4924.29|2389
1727180100000|2024-09-24 12:15:00|4931.29|4929.79|4929.79|4928.29|4931.79|4930.29|4927.79|4926.29|3787
1727180400000|2024-09-24 12:20:00|4930.79|4929.29|4928.79|4927.29|4930.79|4929.29|4928.79|4927.29|1262
1727180700000|2024-09-24 12:25:00|4929.29|4927.79|4926.79|4925.29|4929.79|4928.29|4924.79|4923.29|3448
1727181000000|2024-09-24 12:30:00|4927.79|4926.29|4919.79|4918.29|4927.79|4926.29|4918.79|4917.29|5141
1727181300000|2024-09-24 12:35:00|4920.79|4919.29|4920.29|4918.79|4923.79|4922.29|4919.79|4918.29|6072
1727181600000|2024-09-24 12:40:00|4920.79|4919.29|4922.79|4921.29|4922.79|4921.29|4918.79|4917.29|1882
1727181900000|2024-09-24 12:45:00|4921.79|4920.29|4924.79|4923.29|4924.79|4923.29|4920.79|4919.29|1773
1727182200000|2024-09-24 12:50:00|4925.29|4923.79|4926.79|4925.29|4926.79|4925.29|4923.79|4922.29|2946
1727182500000|2024-09-24 12:55:00|4926.29|4924.79|4929.79|4928.29|4930.79|4929.29|4925.79|4924.29|2036
1727182800000|2024-09-24 13:00:00|4930.79|4929.29|4928.79|4927.29|4930.79|4929.29|4927.79|4926.29|2528
1727183100000|2024-09-24 13:05:00|4929.79|4928.29|4933.79|4932.29|4933.79|4932.29|4929.79|4928.29|2331
1727183400000|2024-09-24 13:10:00|4934.79|4933.29|4933.79|4932.29|4934.79|4933.29|4931.79|4930.29|2442
1727183700000|2024-09-24 13:15:00|4934.79|4933.29|4932.79|4931.29|4935.79|4934.29|4932.79|4931.29|3960
1727184000000|2024-09-24 13:20:00|4933.79|4932.29|4929.79|4928.29|4933.79|4932.29|4929.79|4928.29|6005
1727184300000|2024-09-24 13:25:00|4930.79|4929.29|4927.79|4926.29|4931.79|4930.29|4927.79|4926.29|5986
1727184600000|2024-09-24 13:30:00|4928.79|4927.29|4930.79|4929.29|4931.79|4930.29|4924.79|4923.29|9411
1727184900000|2024-09-24 13:35:00|4931.79|4930.29|4931.79|4930.29|4934.79|4933.29|4930.79|4929.29|3002
1727185200000|2024-09-24 13:40:00|4931.29|4929.79|4936.79|4935.29|4937.79|4936.29|4930.79|4929.29|3826
1727185500000|2024-09-24 13:45:00|4935.79|4934.29|4937.79|4936.29|4939.79|4938.29|4935.79|4934.29|7135
1727185800000|2024-09-24 13:50:00|4936.79|4935.29|4936.79|4935.29|4939.79|4938.29|4934.79|4933.29|7579
1727186100000|2024-09-24 13:55:00|4937.79|4936.29|4935.29|4933.79|4938.79|4937.29|4931.79|4930.29|4851
1727186400000|2024-09-24 14:00:00|4934.79|4933.29|4922.79|4921.29|4935.29|4933.79|4919.79|4918.29|11772
1727186700000|2024-09-24 14:05:00|4923.29|4921.79|4926.79|4925.29|4928.79|4927.29|4921.79|4920.29|4975
1727187000000|2024-09-24 14:10:00|4926.53|4925.03|4923.53|4922.03|4929.53|4928.03|4923.53|4922.03|3178
1727187300000|2024-09-24 14:15:00|4922.53|4921.03|4920.53|4919.03|4924.53|4923.03|4919.53|4918.03|3989
1727187600000|2024-09-24 14:20:00|4919.53|4918.03|4920.53|4919.03|4924.03|4922.53|4915.53|4914.03|7293
1727187900000|2024-09-24 14:25:00|4921.53|4920.03|4919.53|4918.03|4922.53|4921.03|4915.53|4914.03|4840
1727188200000|2024-09-24 14:30:00|4920.53|4919.03|4917.53|4916.03|4921.53|4920.03|4916.53|4915.03|1995
1727188500000|2024-09-24 14:35:00|4916.53|4915.03|4914.53|4913.03|4918.53|4917.03|4914.53|4913.03|5402
1727188800000|2024-09-24 14:40:00|4915.53|4914.03|4920.53|4919.03|4922.53|4921.03|4913.53|4912.03|7228
1727189100000|2024-09-24 14:45:00|4919.53|4918.03|4925.53|4924.03|4926.53|4925.03|4919.53|4918.03|7302
1727189400000|2024-09-24 14:50:00|4926.53|4925.03|4926.53|4925.03|4927.53|4926.03|4924.53|4923.03|4074
1727189700000|2024-09-24 14:55:00|4927.53|4926.03|4930.53|4929.03|4931.53|4930.03|4927.53|4926.03|5208
1727190000000|2024-09-24 15:00:00|4931.53|4930.03|4934.53|4933.03|4934.53|4933.03|4930.53|4929.03|10391
1727190300000|2024-09-24 15:05:00|4933.53|4932.03|4936.53|4935.03|4937.53|4936.03|4933.53|4932.03|9148
1727190600000|2024-09-24 15:10:00|4935.53|4934.03|4938.53|4937.03|4939.53|4938.03|4935.53|4934.03|8720
1727190900000|2024-09-24 15:15:00|4937.53|4936.03|4937.53|4936.03|4937.53|4936.03|4935.53|4934.03|9826
1727191200000|2024-09-24 15:20:00|4937.03|4935.53|4939.53|4938.03|4939.53|4938.03|4936.53|4935.03|8699
1727191500000|2024-09-24 15:25:00|4938.53|4937.03|4937.53|4936.03|4939.53|4938.03|4936.53|4935.03|23431
1727191800000|2024-09-24 15:30:00|4934.83|4933.33|4937.83|4936.33|4938.83|4937.33|4934.83|4933.33|44043
1727192100000|2024-09-24 15:35:00|4936.83|4935.33|4939.83|4938.33|4939.83|4938.33|4936.83|4935.33|23912
1727192400000|2024-09-24 15:40:00|4940.83|4939.33|4937.83|4936.33|4940.83|4939.33|4937.83|4936.33|10214
1727192700000|2024-09-24 15:45:00|4938.83|4937.33|4937.83|4936.33|4939.83|4938.33|4936.83|4935.33|11515
1727193000000|2024-09-24 15:50:00|4938.83|4937.33|4940.83|4939.33|4941.83|4940.33|4937.83|4936.33|4397
1727193300000|2024-09-24 15:55:00|4941.83|4940.33|4939.83|4938.33|4941.83|4940.33|4938.83|4937.33|5149
1727193600000|2024-09-24 16:00:00|4940.83|4939.33|4940.83|4939.33|4941.83|4940.33|4939.83|4938.33|3000
1727193900000|2024-09-24 16:05:00|4939.83|4938.33|4938.83|4937.33|4940.83|4939.33|4938.83|4937.33|2085
1727194200000|2024-09-24 16:10:00|4939.83|4938.33|4940.83|4939.33|4940.83|4939.33|4939.83|4938.33|2167
1727194500000|2024-09-24 16:15:00|4939.83|4938.33|4939.83|4938.33|4940.83|4939.33|4938.83|4937.33|567
1727194800000|2024-09-24 16:20:00|4940.83|4939.33|4938.83|4937.33|4940.83|4939.33|4937.83|4936.33|1662
1727195100000|2024-09-24 16:25:00|4938.33|4936.83|4936.83|4935.33|4938.83|4937.33|4936.83|4935.33|1570
1727195400000|2024-09-24 16:30:00|4935.83|4934.33|4936.83|4935.33|4936.83|4935.33|4935.83|4934.33|1945
1727195700000|2024-09-24 16:35:00|4937.83|4936.33|4936.83|4935.33|4937.83|4936.33|4935.83|4934.33|1885
1727196000000|2024-09-24 16:40:00|4937.83|4936.33|4938.83|4937.33|4938.83|4937.33|4937.83|4936.33|1357
1727196300000|2024-09-24 16:45:00|4939.83|4938.33|4938.83|4937.33|4939.83|4938.33|4937.83|4936.33|1645
1727196600000|2024-09-24 16:50:00|4938.33|4936.83|4937.83|4936.33|4938.83|4937.33|4937.83|4936.33|628
1727196900000|2024-09-24 16:55:00|4937.33|4935.83|4935.83|4934.33|4937.83|4936.33|4935.83|4934.33|1031
1727197200000|2024-09-24 17:00:00|4936.83|4935.33|4937.83|4936.33|4938.83|4937.33|4936.83|4935.33|1114
1727197500000|2024-09-24 17:05:00|4938.83|4937.33|4938.83|4937.33|4939.83|4938.33|4938.83|4937.33|586
1727197800000|2024-09-24 17:10:00|4937.83|4936.33|4940.83|4939.33|4940.83|4939.33|4937.83|4936.33|1557
1727198100000|2024-09-24 17:15:00|4941.83|4940.33|4941.83|4940.33|4941.83|4940.33|4940.83|4939.33|619
1727198400000|2024-09-24 17:20:00|4940.83|4939.33|4939.83|4938.33|4941.83|4940.33|4939.83|4938.33|582
1727198700000|2024-09-24 17:25:00|4940.33|4938.83|4938.83|4937.33|4940.83|4939.33|4938.83|4937.33|734
1727199000000|2024-09-24 17:30:00|4939.83|4938.33|4940.83|4939.33|4940.83|4939.33|4938.83|4937.33|258
1727199300000|2024-09-24 17:35:00|4941.83|4940.33|4938.83|4937.33|4941.83|4940.33|4938.83|4937.33|647
1727199600000|2024-09-24 17:40:00|4937.83|4936.33|4938.83|4937.33|4938.83|4937.33|4936.83|4935.33|353
1727199900000|2024-09-24 17:45:00|4937.83|4936.33|4935.83|4934.33|4937.83|4936.33|4935.83|4934.33|1111
1727200200000|2024-09-24 17:50:00|4936.83|4935.33|4936.83|4935.33|4936.83|4935.33|4934.83|4933.33|762
1727200500000|2024-09-24 17:55:00|4935.83|4934.33|4933.83|4932.33|4935.83|4934.33|4933.83|4932.33|493
1727200800000|2024-09-24 18:00:00|4932.83|4931.33|4934.83|4933.33|4935.83|4934.33|4932.83|4931.33|1289
1727201100000|2024-09-24 18:05:00|4935.83|4934.33|4934.83|4933.33|4935.83|4934.33|4934.83|4933.33|460
1727201400000|2024-09-24 18:10:00|4933.83|4932.33|4933.83|4932.33|4934.83|4933.33|4932.83|4931.33|768
1727201700000|2024-09-24 18:15:00|4932.83|4931.33|4933.83|4932.33|4933.83|4932.33|4931.83|4930.33|763
1727202000000|2024-09-24 18:20:00|4932.83|4931.33|4933.33|4931.83|4933.83|4932.33|4932.83|4931.33|347
1727202300000|2024-09-24 18:25:00|4933.83|4932.33|4932.33|4930.83|4933.83|4932.33|4931.83|4930.33|398
1727202600000|2024-09-24 18:30:00|4932.83|4931.33|4932.83|4931.33|4933.83|4932.33|4928.83|4927.33|1103
1727202900000|2024-09-24 18:35:00|4933.83|4932.33|4934.83|4933.33|4934.83|4933.33|4932.83|4931.33|587
1727203200000|2024-09-24 18:40:00|4935.83|4934.33|4934.83|4933.33|4935.83|4934.33|4933.83|4932.33|379
1727203500000|2024-09-24 18:45:00|4933.83|4932.33|4933.83|4932.33|4934.83|4933.33|4932.83|4931.33|607
1727203800000|2024-09-24 18:50:00|4932.83|4931.33|4934.83|4933.33|4934.83|4933.33|4932.83|4931.33|549
1727204100000|2024-09-24 18:55:00|4934.33|4932.83|4934.83|4933.33|4935.83|4934.33|4933.83|4932.33|1037
1727204400000|2024-09-24 19:00:00|4933.83|4932.33|4935.83|4934.33|4935.83|4934.33|4933.83|4932.33|680
1727204700000|2024-09-24 19:05:00|4936.83|4935.33|4935.83|4934.33|4936.83|4935.33|4935.83|4934.33|341
1727205000000|2024-09-24 19:10:00|4934.83|4933.33|4934.83|4933.33|4935.83|4934.33|4934.83|4933.33|291
1727205300000|2024-09-24 19:15:00|4935.83|4934.33|4933.83|4932.33|4935.83|4934.33|4933.83|4932.33|387
1727205600000|2024-09-24 19:20:00|4934.83|4933.33|4935.83|4934.33|4935.83|4934.33|4934.83|4933.33|1239
1727205900000|2024-09-24 19:25:00|||||||||143
1727206200000|2024-09-24 19:30:00|4934.83|4933.33|4934.83|4933.33|4935.83|4934.33|4934.83|4933.33|619
1727206500000|2024-09-24 19:35:00|4935.83|4934.33|4934.83|4933.33|4935.83|4934.33|4934.83|4933.33|1055
1727206800000|2024-09-24 19:40:00|4935.83|4934.33|4935.83|4934.33|4936.83|4935.33|4934.83|4933.33|375
1727207100000|2024-09-24 19:45:00|4936.83|4935.33|4937.83|4936.33|4937.83|4936.33|4935.83|4934.33|1357
1727207400000|2024-09-24 19:50:00|4937.33|4935.83|4934.83|4933.33|4937.83|4936.33|4934.83|4933.33|1318
1727207700000|2024-09-24 19:55:00|4935.83|4934.33|4936.33|4934.83|4936.83|4935.33|4934.83|4933.33|2098
1727208000000|2024-09-24 20:00:00|4936.78|4933.78|4934.48|4931.48|4937.48|4934.48|4934.48|4931.48|14
1727208300000|2024-09-24 20:05:00|4934.18|4931.18|4934.48|4931.48|4935.28|4932.28|4933.98|4930.98|0
1727208600000|2024-09-24 20:10:00|4934.18|4931.18|4935.48|4932.48|4935.68|4932.68|4934.18|4931.18|0
1727208900000|2024-09-24 20:15:00|4935.68|4932.68|4936.38|4933.38|4936.78|4933.78|4935.68|4932.68|0
1727209200000|2024-09-24 20:20:00|4936.58|4933.58|4936.98|4933.98|4936.98|4933.98|4936.58|4933.58|0
1727209500000|2024-09-24 20:25:00|4937.18|4934.18|4937.48|4934.48|4937.48|4934.48|4936.78|4933.78|0
1727209800000|2024-09-24 20:30:00|4937.18|4934.18|4937.68|4934.68|4937.68|4934.68|4936.98|4933.98|0
1727210100000|2024-09-24 20:35:00|4937.48|4934.48|4937.88|4934.88|4938.28|4935.28|4937.48|4934.48|0
1727210400000|2024-09-24 20:40:00|4937.68|4934.68|4937.88|4934.88|4938.08|4935.08|4937.68|4934.68|0
1727210700000|2024-09-24 20:45:00|4937.68|4934.68|4937.88|4934.88|4937.88|4934.88|4937.48|4934.48|0
1727211000000|2024-09-24 20:50:00|4937.68|4934.68|4937.88|4934.88|4937.88|4934.88|4937.48|4934.48|0
1727211300000|2024-09-24 20:55:00|4938.08|4935.08|4937.48|4934.48|4938.08|4935.08|4937.28|4934.28|0
1727211600000|2024-09-24 21:00:00|4937.38|4934.38|4937.68|4934.68|4937.68|4934.68|4937.38|4934.38|0
1727211900000|2024-09-24 21:05:00|4937.58|4934.58|4937.58|4934.58|4937.68|4934.68|4937.48|4934.48|0
1727212200000|2024-09-24 21:10:00|4937.48|4934.48|4938.1|4935.1|4938.2|4935.2|4937.38|4934.38|0
1727212500000|2024-09-24 21:15:00|4938.2|4935.2|4938.2|4935.2|4938.2|4935.2|4938.1|4935.1|0
1727212800000|2024-09-24 21:20:00|4938.3|4935.3|4938|4935|4938.3|4935.3|4938|4935|0
1727214000000|2024-09-24 21:40:00|4938.1|4935.1|4938.2|4935.2|4938.2|4935.2|4938.1|4935.1|0
1727214300000|2024-09-24 21:45:00|4938.3|4935.3|4938.1|4935.1|4938.3|4935.3|4938.1|4935.1|0
1727214600000|2024-09-24 21:50:00|4938.2|4935.2|4938.1|4935.1|4938.2|4935.2|4938.1|4935.1|0
1727214900000|2024-09-24 21:55:00|4938.2|4935.2|4938.2|4935.2|4938.2|4935.2|4938|4935|0
1727215200000|2024-09-24 22:00:00|4938.3|4935.3|4937.4|4934.4|4939.6|4936.6|4937.3|4934.3|0
1727215500000|2024-09-24 22:05:00|4937.5|4934.5|4937.7|4934.7|4937.8|4934.8|4937.3|4934.3|0
1727215800000|2024-09-24 22:10:00|4938|4935|4938.2|4935.2|4938.6|4935.6|4938|4935|0
1727216100000|2024-09-24 22:15:00|4938.4|4935.4|4937.7|4934.7|4938.4|4935.4|4937.5|4934.5|0
1727216400000|2024-09-24 22:20:00|4938|4935|4937.5|4934.5|4938.2|4935.2|4937.5|4934.5|0
1727216700000|2024-09-24 22:25:00|4938|4935|4937.1|4934.1|4938|4935|4936.9|4933.9|0
1727217000000|2024-09-24 22:30:00|4937|4934|4936.9|4933.9|4937.2|4934.2|4936.9|4933.9|0
1727217300000|2024-09-24 22:35:00|4936.8|4933.8|4936.9|4933.9|4936.9|4933.9|4936.5|4933.5|0
1727217600000|2024-09-24 22:40:00|4937.1|4934.1|4937.7|4934.7|4938|4935|4936.7|4933.7|0
1727217900000|2024-09-24 22:45:00|4938|4935|4938|4935|4938.2|4935.2|4937.7|4934.7|0
1727218200000|2024-09-24 22:50:00|4937.7|4934.7|4938.2|4935.2|4938.2|4935.2|4937.7|4934.7|0
1727218500000|2024-09-24 22:55:00|4938.3|4935.3|4938.2|4935.2|4938.3|4935.3|4937.7|4934.7|0
1727218800000|2024-09-24 23:00:00|4938|4935|4938.2|4935.2|4938.2|4935.2|4938|4935|0
1727219100000|2024-09-24 23:05:00|4938|4935|4939.2|4936.2|4939.2|4936.2|4938|4935|0
1727219400000|2024-09-24 23:10:00|4939|4936|4938.9|4935.9|4939.2|4936.2|4938.8|4935.8|0
1727219700000|2024-09-24 23:15:00|4939|4936|4939|4936|4939.2|4936.2|4938.8|4935.8|0
1727220000000|2024-09-24 23:20:00|4938.8|4935.8|4938.6|4935.6|4939|4936|4938.4|4935.4|0
1727220300000|2024-09-24 23:25:00|4938.8|4935.8|4938.6|4935.6|4938.8|4935.8|4938.6|4935.6|0
1727220600000|2024-09-24 23:30:00|4938.4|4935.4|4938.2|4935.2|4938.6|4935.6|4937.7|4934.7|0
1727220900000|2024-09-24 23:35:00|4938|4935|4938.4|4935.4|4938.6|4935.6|4938|4935|0
1727221200000|2024-09-24 23:40:00|4938.6|4935.6|4937.7|4934.7|4938.6|4935.6|4937.7|4934.7|0
1727221500000|2024-09-24 23:45:00|4938|4935|4937.7|4934.7|4938.2|4935.2|4937.5|4934.5|0
1727221800000|2024-09-24 23:50:00|4937.5|4934.5|4937.3|4934.3|4937.7|4934.7|4937.3|4934.3|0
1727222100000|2024-09-24 23:55:00|4937.1|4934.1|4937.5|4934.5|4937.7|4934.7|4937.1|4934.1|0
1727222400000|2024-09-25 00:00:00|4937.7|4934.7|4936.9|4933.9|4938|4935|4936.7|4933.7|0
1727222700000|2024-09-25 00:05:00|4937.1|4934.1|4936.2|4933.2|4937.1|4934.1|4935.8|4932.8|0
1727223000000|2024-09-25 00:10:00|4936|4933|4933.7|4930.7|4936.1|4933.1|4933.7|4930.7|0
1727223300000|2024-09-25 00:15:00|4933.5|4930.5|4929.6|4927.6|4933.7|4931.6|4929.6|4927.6|871
1727223600000|2024-09-25 00:20:00|4930.6|4928.6|4929.6|4927.6|4930.6|4928.6|4928.6|4926.6|212
1727223900000|2024-09-25 00:25:00|4930.6|4928.6|4931.6|4929.6|4931.6|4929.6|4929.6|4927.6|168
1727224200000|2024-09-25 00:30:00|4930.6|4928.6|4932.6|4930.6|4932.6|4930.6|4930.6|4928.6|235
1727224500000|2024-09-25 00:35:00|4932.1|4930.1|4931.6|4929.6|4932.6|4930.6|4928.6|4926.6|197
1727224800000|2024-09-25 00:40:00|4931.1|4929.1|4931.1|4929.1|4931.6|4929.6|4929.6|4927.6|51
1727225100000|2024-09-25 00:45:00|4930.6|4928.6|4930.6|4928.6|4931.6|4929.6|4929.6|4927.6|66
1727225400000|2024-09-25 00:50:00|4929.6|4927.6|4929.6|4927.6|4930.6|4928.6|4928.6|4926.6|67
1727225700000|2024-09-25 00:55:00|4930.6|4928.6|4929.6|4927.6|4930.6|4928.6|4929.6|4927.6|33
1727226000000|2024-09-25 01:00:00|4929.1|4927.1|4929.6|4927.6|4929.6|4927.6|4928.6|4926.6|37
1727226300000|2024-09-25 01:05:00|4930.1|4928.1|4930.6|4928.6|4931.6|4929.6|4929.6|4927.6|59
1727226600000|2024-09-25 01:10:00|4931.6|4929.6|4931.6|4929.6|4932.6|4930.6|4930.6|4928.6|182
1727226900000|2024-09-25 01:15:00|4930.6|4928.6|4926.6|4924.6|4930.6|4928.6|4926.6|4924.6|141
1727227200000|2024-09-25 01:20:00|4927.6|4925.6|4928.6|4926.6|4928.6|4926.6|4926.6|4924.6|81
1727227500000|2024-09-25 01:25:00|4927.6|4925.6|4927.6|4925.6|4927.6|4925.6|4926.6|4924.6|169
1727227800000|2024-09-25 01:30:00|4927.1|4925.1|4925.6|4923.6|4927.6|4925.6|4923.6|4921.6|570
1727228100000|2024-09-25 01:35:00|4926.6|4924.6|4926.6|4924.6|4927.6|4925.6|4925.6|4923.6|87
1727228400000|2024-09-25 01:40:00|4927.1|4925.1|4926.6|4924.6|4928.6|4926.6|4926.6|4924.6|66
1727228700000|2024-09-25 01:45:00|4925.6|4923.6|4924.6|4922.6|4926.6|4924.6|4923.6|4921.6|130
1727229000000|2024-09-25 01:50:00|4923.6|4921.6|4923.6|4921.6|4924.6|4922.6|4921.6|4919.6|485
1727229300000|2024-09-25 01:55:00|4922.6|4920.6|4923.6|4921.6|4924.6|4922.6|4922.6|4920.6|164
1727229600000|2024-09-25 02:00:00|4924.1|4922.1|4923.6|4921.6|4924.6|4922.6|4922.6|4920.6|159
1727229900000|2024-09-25 02:05:00|4924.6|4922.6|4922.6|4920.6|4924.6|4922.6|4922.6|4920.6|66
1727230200000|2024-09-25 02:10:00|4921.6|4919.6|4923.6|4921.6|4923.6|4921.6|4920.6|4918.6|96
1727230500000|2024-09-25 02:15:00|4924.6|4922.6|4924.6|4922.6|4925.6|4923.6|4923.6|4921.6|230
1727230800000|2024-09-25 02:20:00|4924.1|4922.1|4922.6|4920.6|4924.6|4922.6|4922.6|4920.6|146
1727231100000|2024-09-25 02:25:00|4921.6|4919.6|4921.6|4919.6|4921.6|4919.6|4920.6|4918.6|43
1727231400000|2024-09-25 02:30:00|4920.6|4918.6|4919.6|4917.6|4921.1|4919.1|4919.6|4917.6|62
1727231700000|2024-09-25 02:35:00|4920.1|4918.1|4921.6|4919.6|4921.6|4919.6|4919.6|4917.6|75
1727232000000|2024-09-25 02:40:00|4921.1|4919.1|4920.6|4918.6|4921.6|4919.6|4920.6|4918.6|60
1727232300000|2024-09-25 02:45:00|4921.1|4919.1|4919.1|4917.1|4921.6|4919.6|4918.6|4916.6|88
1727232600000|2024-09-25 02:50:00|4919.6|4917.6|4920.6|4918.6|4920.6|4918.6|4918.6|4916.6|126
1727232900000|2024-09-25 02:55:00|4919.6|4917.6|4919.6|4917.6|4920.6|4918.6|4919.6|4917.6|46
1727233200000|2024-09-25 03:00:00|4918.6|4916.6|4918.6|4916.6|4919.6|4917.6|4917.6|4915.6|53
1727233500000|2024-09-25 03:05:00|4919.1|4917.1|4918.6|4916.6|4919.6|4917.6|4916.6|4914.6|98
1727233800000|2024-09-25 03:10:00|4918.1|4916.1|4919.6|4917.6|4920.6|4918.6|4918.1|4916.1|65
1727234100000|2024-09-25 03:15:00|4920.1|4918.1|4920.6|4918.6|4920.6|4918.6|4918.6|4916.6|424
1727234400000|2024-09-25 03:20:00|4921.6|4919.6|4921.6|4919.6|4921.6|4919.6|4920.6|4918.6|157
1727234700000|2024-09-25 03:25:00|4920.6|4918.6|4921.6|4919.6|4921.6|4919.6|4919.6|4917.6|248
1727235000000|2024-09-25 03:30:00|4922.6|4920.6|4920.6|4918.6|4923.6|4921.6|4919.6|4917.6|137
1727235300000|2024-09-25 03:35:00|4920.1|4918.1|4918.6|4916.6|4920.6|4918.6|4918.1|4916.1|58
1727235600000|2024-09-25 03:40:00|4917.6|4915.6|4919.6|4917.6|4919.6|4917.6|4917.6|4915.6|271
1727235900000|2024-09-25 03:45:00|4918.6|4916.6|4919.6|4917.6|4919.6|4917.6|4918.6|4916.6|59
1727236200000|2024-09-25 03:50:00|4918.6|4916.6|4919.6|4917.6|4919.6|4917.6|4918.6|4916.6|15
1727236500000|2024-09-25 03:55:00|4919.1|4917.1|4918.6|4916.6|4919.6|4917.6|4918.6|4916.6|83
1727236800000|2024-09-25 04:00:00|4919.1|4917.1|4918.1|4916.1|4919.1|4917.1|4917.6|4915.6|76
1727237100000|2024-09-25 04:05:00|4918.6|4916.6|4918.1|4916.1|4918.6|4916.6|4917.6|4915.6|2
1727237400000|2024-09-25 04:10:00|4918.6|4916.6|4917.1|4915.1|4918.6|4916.6|4916.6|4914.6|100
1727237700000|2024-09-25 04:15:00|4917.6|4915.6|4918.6|4916.6|4918.6|4916.6|4916.6|4914.6|88
1727238000000|2024-09-25 04:20:00|4919.6|4917.6|4919.6|4917.6|4919.6|4917.6|4918.6|4916.6|13
1727238300000|2024-09-25 04:25:00|4919.1|4917.1|4919.6|4917.6|4920.6|4918.6|4919.1|4917.1|14
1727238600000|2024-09-25 04:30:00|4920.1|4918.1|4917.6|4915.6|4920.1|4918.1|4917.6|4915.6|21
1727238900000|2024-09-25 04:35:00|4918.1|4916.1|4918.6|4916.6|4918.6|4916.6|4917.6|4915.6|48
1727239200000|2024-09-25 04:40:00|4918.1|4916.1|4917.6|4915.6|4918.1|4916.1|4917.6|4915.6|49
1727239500000|2024-09-25 04:45:00|4918.6|4916.6|4920.6|4918.6|4920.6|4918.6|4917.6|4915.6|66
1727239800000|2024-09-25 04:50:00|4920.1|4918.1|4918.1|4916.1|4920.6|4918.6|4917.6|4915.6|119
1727240100000|2024-09-25 04:55:00|4917.6|4915.6|4916.6|4914.6|4918.6|4916.6|4915.6|4913.6|111
1727240400000|2024-09-25 05:00:00|4916.1|4914.1|4919.6|4917.6|4919.6|4917.6|4915.6|4913.6|156
1727240700000|2024-09-25 05:05:00|4920.6|4918.6|4919.6|4917.6|4921.6|4919.6|4919.6|4917.6|382
1727241000000|2024-09-25 05:10:00|4919.1|4917.1|4916.6|4914.6|4919.6|4917.6|4916.6|4914.6|230
1727241300000|2024-09-25 05:15:00|4915.6|4913.6|4915.6|4913.6|4915.6|4913.6|4914.6|4912.6|239
1727241600000|2024-09-25 05:20:00|4916.6|4914.6|4912.6|4910.6|4916.6|4914.6|4910.6|4908.6|1734
1727241900000|2024-09-25 05:25:00|4911.6|4909.6|4911.6|4909.6|4912.6|4910.6|4910.6|4908.6|753
1727242200000|2024-09-25 05:30:00|4912.1|4910.1|4914.6|4912.6|4915.1|4913.1|4912.1|4910.1|256
1727242500000|2024-09-25 05:35:00|4913.1|4911.1|4911.6|4909.6|4913.6|4911.6|4910.6|4908.6|286
1727242800000|2024-09-25 05:40:00|4912.1|4910.1|4909.6|4907.6|4912.6|4910.6|4908.6|4906.6|372
1727243100000|2024-09-25 05:45:00|4908.6|4906.6|4907.1|4905.1|4910.6|4908.6|4907.1|4905.1|511
1727243400000|2024-09-25 05:50:00|4907.6|4905.6|4910.6|4908.6|4910.6|4908.6|4906.6|4904.6|303
1727243700000|2024-09-25 05:55:00|4910.1|4908.1|4909.6|4907.6|4910.6|4908.6|4908.6|4906.6|256
1727244000000|2024-09-25 06:00:00|4909.35|4907.85|4913.35|4911.85|4916.35|4914.85|4909.35|4907.85|1457
1727244300000|2024-09-25 06:05:00|4912.35|4910.85|4914.35|4912.85|4914.35|4912.85|4911.35|4909.85|619
1727244600000|2024-09-25 06:10:00|4913.35|4911.85|4909.35|4907.85|4915.35|4913.85|4909.35|4907.85|763
1727244900000|2024-09-25 06:15:00|4908.85|4907.35|4909.35|4907.85|4909.35|4907.85|4906.35|4904.85|559
1727245200000|2024-09-25 06:20:00|4908.35|4906.85|4908.35|4906.85|4909.35|4907.85|4907.35|4905.85|1038
1727245500000|2024-09-25 06:25:00|4907.35|4905.85|4906.35|4904.85|4907.35|4905.85|4905.35|4903.85|816
1727245800000|2024-09-25 06:30:00|4906.85|4905.35|4905.35|4903.85|4907.35|4905.85|4905.35|4903.85|892
1727246100000|2024-09-25 06:35:00|4904.35|4902.85|4904.35|4902.85|4905.35|4903.85|4904.35|4902.85|656
1727246400000|2024-09-25 06:40:00|4903.35|4901.85|4909.35|4907.85|4909.35|4907.85|4903.35|4901.85|1153
1727246700000|2024-09-25 06:45:00|4908.35|4906.85|4907.35|4905.85|4908.35|4906.85|4905.35|4903.85|1267
1727247000000|2024-09-25 06:50:00|4906.35|4904.85|4906.35|4904.85|4907.35|4905.85|4906.35|4904.85|438
1727247300000|2024-09-25 06:55:00|4905.35|4903.85|4903.35|4901.85|4905.35|4903.85|4903.35|4901.85|1327
1727247600000|2024-09-25 07:00:00|4904.35|4902.85|4906.35|4904.85|4907.35|4905.85|4903.35|4901.85|7305
1727247900000|2024-09-25 07:05:00|4907.35|4905.85|4914.35|4912.85|4914.35|4912.85|4905.35|4903.85|6423
1727248200000|2024-09-25 07:10:00|4913.35|4911.85|4907.35|4905.85|4914.35|4912.85|4907.35|4905.85|4189
1727248500000|2024-09-25 07:15:00|4908.35|4906.85|4912.35|4910.85|4915.35|4913.85|4906.35|4904.85|5485
1727248800000|2024-09-25 07:20:00|4911.35|4909.85|4915.35|4913.85|4915.35|4913.85|4908.35|4906.85|3157
1727249100000|2024-09-25 07:25:00|4916.35|4914.85|4920.35|4918.85|4920.35|4918.85|4914.35|4912.85|4420
1727249400000|2024-09-25 07:30:00|4919.35|4917.85|4918.35|4916.85|4922.35|4920.85|4916.35|4914.85|4452
1727249700000|2024-09-25 07:35:00|4917.35|4915.85|4917.35|4915.85|4918.35|4916.85|4915.85|4914.35|1962
1727250000000|2024-09-25 07:40:00|4916.35|4914.85|4916.35|4914.85|4918.35|4916.85|4916.35|4914.85|2606
1727250300000|2024-09-25 07:45:00|4917.35|4915.85|4919.35|4917.85|4919.35|4917.85|4914.35|4912.85|1277
1727250600000|2024-09-25 07:50:00|4918.35|4916.85|4919.35|4917.85|4919.35|4917.85|4917.35|4915.85|3095
1727250900000|2024-09-25 07:55:00|4918.35|4916.85|4923.35|4921.85|4924.35|4922.85|4918.35|4916.85|3393
1727251200000|2024-09-25 08:00:00|4924.35|4922.85|4923.35|4921.85|4924.35|4922.85|4920.35|4918.85|2552
1727251500000|2024-09-25 08:05:00|4922.35|4920.85|4917.35|4915.85|4923.35|4921.85|4916.85|4915.35|2019
1727251800000|2024-09-25 08:10:00|4919.35|4917.85|4916.35|4914.85|4920.35|4918.85|4913.35|4911.85|4901
1727252100000|2024-09-25 08:15:00|4917.35|4915.85|4914.65|4913.15|4918.65|4917.15|4914.35|4912.85|1465
1727252400000|2024-09-25 08:20:00|4913.65|4912.15|4913.65|4912.15|4916.65|4915.15|4912.65|4911.15|2775
1727252700000|2024-09-25 08:25:00|4912.65|4911.15|4913.65|4912.15|4915.65|4914.15|4912.65|4911.15|2079
1727253000000|2024-09-25 08:30:00|4914.65|4913.15|4913.65|4912.15|4917.65|4916.15|4913.65|4912.15|2514
1727253300000|2024-09-25 08:35:00|4912.65|4911.15|4914.65|4913.15|4916.65|4915.15|4909.65|4908.15|2327
1727253600000|2024-09-25 08:40:00|4915.65|4914.15|4916.65|4915.15|4918.65|4917.15|4912.65|4911.15|3703
1727253900000|2024-09-25 08:45:00|4915.65|4914.15|4915.65|4914.15|4917.65|4916.15|4914.65|4913.15|1658
1727254200000|2024-09-25 08:50:00|4916.65|4915.15|4916.65|4915.15|4919.65|4918.15|4914.65|4913.15|3239
1727254500000|2024-09-25 08:55:00|4917.65|4916.15|4917.65|4916.15|4919.65|4918.15|4914.65|4913.15|3264
1727254800000|2024-09-25 09:00:00|4916.65|4915.15|4914.65|4913.15|4916.65|4915.15|4912.65|4911.15|2144
1727255100000|2024-09-25 09:05:00|4913.65|4912.15|4916.65|4915.15|4917.65|4916.15|4912.65|4911.15|1429
1727255400000|2024-09-25 09:10:00|4917.65|4916.15|4918.65|4917.15|4919.65|4918.15|4916.65|4915.15|1433
1727255700000|2024-09-25 09:15:00|4917.65|4916.15|4914.65|4913.15|4918.65|4917.15|4913.65|4912.15|1442
1727256000000|2024-09-25 09:20:00|4913.65|4912.15|4910.65|4909.15|4913.65|4912.15|4910.65|4909.15|1458
1727256300000|2024-09-25 09:25:00|4911.65|4910.15|4912.65|4911.15|4914.65|4913.15|4909.65|4908.15|2490
1727256600000|2024-09-25 09:30:00|4911.65|4910.15|4917.65|4916.15|4918.65|4917.15|4911.65|4910.15|3619
1727256900000|2024-09-25 09:35:00|4916.65|4915.15|4914.65|4913.15|4916.65|4915.15|4913.65|4912.15|6270
1727257200000|2024-09-25 09:40:00|4913.65|4912.15|4914.65|4913.15|4916.65|4915.15|4913.65|4912.15|1002
1727257500000|2024-09-25 09:45:00|4915.65|4914.15|4914.65|4913.15|4915.65|4914.15|4912.65|4911.15|1425
1727257800000|2024-09-25 09:50:00|4915.65|4914.15|4919.65|4918.15|4919.65|4918.15|4913.65|4912.15|2456
1727258100000|2024-09-25 09:55:00|4920.65|4919.15|4920.65|4919.15|4922.65|4921.15|4919.65|4918.15|17574
1727258400000|2024-09-25 10:00:00|4919.65|4918.15|4920.65|4919.15|4924.65|4923.15|4919.65|4918.15|3782
1727258700000|2024-09-25 10:05:00|4921.65|4920.15|4920.65|4919.15|4922.65|4921.15|4919.65|4918.15|4240
1727259000000|2024-09-25 10:10:00|4921.65|4920.15|4919.65|4918.15|4921.65|4920.15|4919.65|4918.15|1458
1727259300000|2024-09-25 10:15:00|4920.65|4919.15|4921.65|4920.15|4921.65|4920.15|4920.65|4919.15|1337
1727259600000|2024-09-25 10:20:00|4922.65|4921.15|4921.65|4920.15|4923.65|4922.15|4921.65|4920.15|1103
1727259900000|2024-09-25 10:25:00|4922.65|4921.15|4921.65|4920.15|4922.65|4921.15|4921.65|4920.15|1683
1727260200000|2024-09-25 10:30:00|4922.65|4921.15|4923.65|4922.15|4924.65|4923.15|4922.65|4921.15|1941
1727260500000|2024-09-25 10:35:00|4924.65|4923.15|4922.65|4921.15|4924.65|4923.15|4921.65|4920.15|962
1727260800000|2024-09-25 10:40:00|4921.65|4920.15|4919.65|4918.15|4922.65|4921.15|4919.65|4918.15|3960
1727261100000|2024-09-25 10:45:00|4918.65|4917.15|4920.65|4919.15|4920.65|4919.15|4918.65|4917.15|12173
1727261400000|2024-09-25 10:50:00|4921.15|4919.65|4921.65|4920.15|4922.65|4921.15|4919.65|4918.15|2107
1727261700000|2024-09-25 10:55:00|4922.65|4921.15|4925.65|4924.15|4926.65|4925.15|4921.65|4920.15|2077
1727262000000|2024-09-25 11:00:00|4926.65|4925.15|4927.65|4926.15|4927.65|4926.15|4924.65|4923.15|2562
1727262300000|2024-09-25 11:05:00|4926.65|4925.15|4927.65|4926.15|4928.65|4927.15|4925.65|4924.15|4218
1727262600000|2024-09-25 11:10:00|4928.65|4927.15|4929.65|4928.15|4929.65|4928.15|4927.65|4926.15|1866
1727262900000|2024-09-25 11:15:00|4930.15|4928.65|4929.65|4928.15|4931.65|4930.15|4929.65|4928.15|2194
1727263200000|2024-09-25 11:20:00|4930.65|4929.15|4930.65|4929.15|4931.65|4930.15|4929.65|4928.15|2631
1727263500000|2024-09-25 11:25:00|4931.65|4930.15|4928.65|4927.15|4931.65|4930.15|4928.65|4927.15|2499
1727263800000|2024-09-25 11:30:00|4929.15|4927.65|4927.65|4926.15|4930.65|4929.15|4926.65|4925.15|2886
1727264100000|2024-09-25 11:35:00|4927.15|4925.65|4925.65|4924.15|4928.65|4927.15|4925.65|4924.15|2230
1727264400000|2024-09-25 11:40:00|4925.22|4923.72|4925.22|4923.72|4926.22|4924.72|4924.22|4922.72|1176
1727264700000|2024-09-25 11:45:00|4926.22|4924.72|4929.22|4927.72|4929.22|4927.72|4926.22|4924.72|4243
1727265000000|2024-09-25 11:50:00|4929.72|4928.22|4932.22|4930.72|4932.22|4930.72|4929.22|4927.72|3329
1727265300000|2024-09-25 11:55:00|4931.22|4929.72|4931.22|4929.72|4932.22|4930.72|4930.22|4928.72|1900
1727265600000|2024-09-25 12:00:00|4930.22|4928.72|4928.22|4926.72|4931.22|4929.72|4928.22|4926.72|8549
1727265900000|2024-09-25 12:05:00|4929.22|4927.72|4929.22|4927.72|4931.22|4929.72|4927.22|4925.72|2139
1727266200000|2024-09-25 12:10:00|4930.22|4928.72|4928.22|4926.72|4930.22|4928.72|4926.22|4924.72|1278
1727266500000|2024-09-25 12:15:00|4927.22|4925.72|4931.22|4929.72|4931.22|4929.72|4927.22|4925.72|1458
1727266800000|2024-09-25 12:20:00|4932.22|4930.72|4932.22|4930.72|4933.22|4931.72|4931.22|4929.72|3829
1727267100000|2024-09-25 12:25:00|4933.22|4931.72|4933.22|4931.72|4935.22|4933.72|4932.22|4930.72|2668
1727267400000|2024-09-25 12:30:00|4932.22|4930.72|4931.22|4929.72|4932.22|4930.72|4930.22|4928.72|7553
1727267700000|2024-09-25 12:35:00|4930.22|4928.72|4932.22|4930.72|4933.22|4931.72|4930.22|4928.72|1743
1727268000000|2024-09-25 12:40:00|4933.22|4931.72|4931.22|4929.72|4934.22|4932.72|4931.22|4929.72|3691
1727268300000|2024-09-25 12:45:00|4930.22|4928.72|4930.22|4928.72|4930.22|4928.72|4929.22|4927.72|1412
1727268600000|2024-09-25 12:50:00|4931.22|4929.72|4932.22|4930.72|4933.22|4931.72|4930.22|4928.72|2397
1727268900000|2024-09-25 12:55:00|4933.22|4931.72|4929.22|4927.72|4933.22|4931.72|4928.22|4926.72|1625
1727269200000|2024-09-25 13:00:00|4930.22|4928.72|4928.22|4926.72|4930.22|4928.72|4928.22|4926.72|2267
1727269500000|2024-09-25 13:05:00|4927.22|4925.72|4927.22|4925.72|4927.22|4925.72|4925.22|4923.72|2110
1727269800000|2024-09-25 13:10:00|4926.22|4924.72|4924.22|4922.72|4926.22|4924.72|4922.22|4920.72|2701
1727270100000|2024-09-25 13:15:00|4925.22|4923.72|4924.22|4922.72|4925.22|4923.72|4923.22|4921.72|2746
1727270400000|2024-09-25 13:20:00|4923.22|4921.72|4921.22|4919.72|4923.72|4922.22|4921.22|4919.72|2290
1727270700000|2024-09-25 13:25:00|4921.72|4920.22|4920.22|4918.72|4921.72|4920.22|4919.22|4917.72|2279
1727271000000|2024-09-25 13:30:00|4919.22|4917.72|4917.22|4915.72|4920.22|4918.72|4916.22|4914.72|6977
1727271300000|2024-09-25 13:35:00|4916.22|4914.72|4917.22|4915.72|4918.22|4916.72|4914.22|4912.72|4805
1727271600000|2024-09-25 13:40:00|4918.22|4916.72|4917.22|4915.72|4918.22|4916.72|4913.22|4911.72|3870
1727271900000|2024-09-25 13:45:00|4918.22|4916.72|4911.22|4909.72|4918.22|4916.72|4911.22|4909.72|7591
1727272200000|2024-09-25 13:50:00|4912.22|4910.72|4910.22|4908.72|4913.22|4911.72|4908.22|4906.72|6411
1727272500000|2024-09-25 13:55:00|4909.22|4907.72|4913.22|4911.72|4914.22|4912.72|4908.22|4906.72|7282
1727272800000|2024-09-25 14:00:00|4913.72|4912.22|4916.22|4914.72|4916.72|4915.22|4912.22|4910.72|4326
1727273100000|2024-09-25 14:05:00|4917.22|4915.72|4919.22|4917.72|4922.22|4920.72|4916.22|4914.72|6209
1727273400000|2024-09-25 14:10:00|4919.68|4918.18|4916.68|4915.18|4921.68|4920.18|4915.68|4914.18|3481
1727273700000|2024-09-25 14:15:00|4917.68|4916.18|4915.68|4914.18|4919.68|4918.18|4915.68|4914.18|9018
1727274000000|2024-09-25 14:20:00|4915.18|4913.68|4917.68|4916.18|4917.68|4916.18|4914.68|4913.18|3294
1727274300000|2024-09-25 14:25:00|4916.68|4915.18|4913.68|4912.18|4916.68|4915.18|4913.68|4912.18|3963
1727274600000|2024-09-25 14:30:00|4913.18|4911.68|4915.68|4914.18|4915.68|4914.18|4912.68|4911.18|2014
1727274900000|2024-09-25 14:35:00|4915.18|4913.68|4918.68|4917.18|4918.68|4917.18|4913.68|4912.18|5848
1727275200000|2024-09-25 14:40:00|4919.18|4917.68|4919.68|4918.18|4920.68|4919.18|4918.68|4917.18|2378
1727275500000|2024-09-25 14:45:00|4918.68|4917.18|4916.68|4915.18|4918.68|4917.18|4915.68|4914.18|4452
1727275800000|2024-09-25 14:50:00|4915.68|4914.18|4918.68|4917.18|4920.68|4919.18|4915.68|4914.18|4137
1727276100000|2024-09-25 14:55:00|4919.68|4918.18|4918.68|4917.18|4920.68|4919.18|4917.18|4915.68|3189
1727276400000|2024-09-25 15:00:00|4919.18|4917.68|4919.68|4918.18|4920.68|4919.18|4917.68|4916.18|2851
1727276700000|2024-09-25 15:05:00|4920.68|4919.18|4920.68|4919.18|4921.68|4920.18|4918.68|4917.18|4293
1727277000000|2024-09-25 15:10:00|4921.68|4920.18|4917.68|4916.18|4921.68|4920.18|4916.68|4915.18|3049
1727277300000|2024-09-25 15:15:00|4918.68|4917.18|4919.68|4918.18|4919.68|4918.18|4917.68|4916.18|3301
1727277600000|2024-09-25 15:20:00|4918.68|4917.18|4919.68|4918.18|4920.68|4919.18|4918.68|4917.18|8735
1727277900000|2024-09-25 15:25:00|4918.68|4917.18|4917.68|4916.18|4919.68|4918.18|4917.68|4916.18|14572
1727278200000|2024-09-25 15:30:00|4916.68|4915.18|4917.68|4916.18|4918.68|4917.18|4915.68|4914.18|34848
1727278500000|2024-09-25 15:35:00|4918.68|4917.18|4918.68|4917.18|4919.68|4918.18|4917.68|4916.18|13856
1727278800000|2024-09-25 15:40:00|4919.68|4918.18|4917.68|4916.18|4920.68|4919.18|4917.68|4916.18|7986
1727279100000|2024-09-25 15:45:00|4918.68|4917.18|4918.68|4917.18|4919.68|4918.18|4917.68|4916.18|2383
1727279400000|2024-09-25 15:50:00|4919.18|4917.68|4918.68|4917.18|4919.68|4918.18|4916.68|4915.18|2984
1727279700000|2024-09-25 15:55:00|4919.68|4918.18|4920.68|4919.18|4920.68|4919.18|4918.68|4917.18|2134
1727280000000|2024-09-25 16:00:00|4919.68|4918.18|4919.68|4918.18|4920.68|4919.18|4919.68|4918.18|1028
1727280300000|2024-09-25 16:05:00|4918.68|4917.18|4920.68|4919.18|4920.68|4919.18|4918.68|4917.18|818
1727280600000|2024-09-25 16:10:00|4921.68|4920.18|4920.68|4919.18|4921.68|4920.18|4920.68|4919.18|575
1727280900000|2024-09-25 16:15:00|4921.18|4919.68|4919.68|4918.18|4921.68|4920.18|4919.68|4918.18|1224
1727281200000|2024-09-25 16:20:00|4920.68|4919.18|4921.68|4920.18|4921.68|4920.18|4919.68|4918.18|2684
1727281500000|2024-09-25 16:25:00|4922.68|4921.18|4922.68|4921.18|4922.68|4921.18|4921.68|4920.18|679
1727281800000|2024-09-25 16:30:00|4921.68|4920.18|4921.68|4920.18|4921.68|4920.18|4920.68|4919.18|898
1727282100000|2024-09-25 16:35:00|4920.68|4919.18|4921.68|4920.18|4921.68|4920.18|4920.68|4919.18|658
1727282400000|2024-09-25 16:40:00|4920.68|4919.18|4919.68|4918.18|4920.68|4919.18|4919.68|4918.18|1075
1727282700000|2024-09-25 16:45:00|4920.68|4919.18|4916.68|4915.18|4920.68|4919.18|4916.68|4915.18|2796
1727283000000|2024-09-25 16:50:00|4917.68|4916.18|4919.68|4918.18|4920.68|4919.18|4917.68|4916.18|926
1727283300000|2024-09-25 16:55:00|4919.18|4917.68|4916.68|4915.18|4919.68|4918.18|4915.68|4914.18|1099
1727283600000|2024-09-25 17:00:00|4915.68|4914.18|4916.18|4914.68|4916.68|4915.18|4911.68|4910.18|1138
1727283900000|2024-09-25 17:05:00|4915.68|4914.18|4916.68|4915.18|4918.68|4917.18|4915.68|4914.18|845
1727284200000|2024-09-25 17:10:00|4917.68|4916.18|4915.68|4914.18|4917.68|4916.18|4915.68|4914.18|790
1727284500000|2024-09-25 17:15:00|4916.68|4915.18|4916.68|4915.18|4917.68|4916.18|4915.68|4914.18|499
1727284800000|2024-09-25 17:20:00|4915.68|4914.18|4915.68|4914.18|4916.68|4915.18|4915.68|4914.18|488
1727285100000|2024-09-25 17:25:00|4916.68|4915.18|4913.68|4912.18|4916.68|4915.18|4913.68|4912.18|336
1727285400000|2024-09-25 17:30:00|4914.68|4913.18|4911.68|4910.18|4914.68|4913.18|4911.68|4910.18|847
1727285700000|2024-09-25 17:35:00|4910.68|4909.18|4911.68|4910.18|4912.68|4911.18|4908.68|4907.18|1033
1727286000000|2024-09-25 17:40:00|4910.68|4909.18|4910.68|4909.18|4911.68|4910.18|4909.68|4908.18|691
1727286300000|2024-09-25 17:45:00|4910.18|4908.68|4909.68|4908.18|4910.68|4909.18|4908.68|4907.18|397
1727286600000|2024-09-25 17:50:00|4910.68|4909.18|4914.68|4913.18|4914.68|4913.18|4910.68|4909.18|860
1727286900000|2024-09-25 17:55:00|4914.18|4912.68|4916.68|4915.18|4916.68|4915.18|4913.68|4912.18|383
1727287200000|2024-09-25 18:00:00|4915.68|4914.18|4915.68|4914.18|4916.68|4915.18|4914.68|4913.18|498
1727287500000|2024-09-25 18:05:00|4914.68|4913.18|4914.68|4913.18|4916.68|4915.18|4913.68|4912.18|249
1727287800000|2024-09-25 18:10:00|4913.68|4912.18|4913.68|4912.18|4915.68|4914.18|4913.68|4912.18|671
1727288100000|2024-09-25 18:15:00|4912.68|4911.18|4913.68|4912.18|4914.68|4913.18|4911.68|4910.18|1003
1727288400000|2024-09-25 18:20:00|4914.68|4913.18|4913.68|4912.18|4914.68|4913.18|4913.68|4912.18|55
1727288700000|2024-09-25 18:25:00|4914.68|4913.18|4916.68|4915.18|4916.68|4915.18|4913.68|4912.18|373
1727289000000|2024-09-25 18:30:00|4915.68|4914.18|4916.68|4915.18|4916.68|4915.18|4915.68|4914.18|323
1727289300000|2024-09-25 18:35:00|4917.68|4916.18|4915.68|4914.18|4917.68|4916.18|4915.68|4914.18|153
1727289600000|2024-09-25 18:40:00|4916.68|4915.18|4915.68|4914.18|4916.68|4915.18|4915.68|4914.18|348
1727289900000|2024-09-25 18:45:00|4916.68|4915.18|4915.68|4914.18|4916.68|4915.18|4914.68|4913.18|231
1727290200000|2024-09-25 18:50:00|4915.18|4913.68|4915.68|4914.18|4915.68|4914.18|4914.68|4913.18|373
1727290500000|2024-09-25 18:55:00|4914.68|4913.18|4914.68|4913.18|4915.68|4914.18|4913.68|4912.18|498
1727290800000|2024-09-25 19:00:00|4913.68|4912.18|4914.68|4913.18|4915.18|4913.68|4913.68|4912.18|614
1727291100000|2024-09-25 19:05:00|4915.18|4913.68|4914.68|4913.18|4915.68|4914.18|4914.68|4913.18|70
1727291400000|2024-09-25 19:10:00|4915.68|4914.18|4914.68|4913.18|4915.68|4914.18|4913.68|4912.18|128
1727291700000|2024-09-25 19:15:00|4914.18|4912.68|4913.68|4912.18|4914.68|4913.18|4913.68|4912.18|494
1727292000000|2024-09-25 19:20:00|4914.68|4913.18|4913.68|4912.18|4914.68|4913.18|4913.68|4912.18|224
1727292300000|2024-09-25 19:25:00|4914.68|4913.18|4914.68|4913.18|4914.68|4913.18|4913.68|4912.18|272
1727292600000|2024-09-25 19:30:00|4913.68|4912.18|4913.68|4912.18|4913.68|4912.18|4912.68|4911.18|339
1727292900000|2024-09-25 19:35:00|4912.68|4911.18|4912.68|4911.18|4913.68|4912.18|4912.68|4911.18|134
1727293200000|2024-09-25 19:40:00|4911.68|4910.18|4913.68|4912.18|4913.68|4912.18|4911.68|4910.18|459
1727293500000|2024-09-25 19:45:00|4914.68|4913.18|4913.68|4912.18|4914.68|4913.18|4912.68|4911.18|972
1727293800000|2024-09-25 19:50:00|4914.68|4913.18|4913.68|4912.18|4914.68|4913.18|4912.68|4911.18|723
1727294100000|2024-09-25 19:55:00|4912.68|4911.18|4914.68|4913.18|4914.68|4913.18|4912.68|4911.18|2599
1727294400000|2024-09-25 20:00:00|4914.43|4911.43|4917.03|4914.03|4917.43|4914.43|4912.93|4909.93|7
1727294700000|2024-09-25 20:05:00|4916.83|4913.83|4916.33|4913.33|4917.53|4914.53|4916.33|4913.33|0
1727295000000|2024-09-25 20:10:00|4916.53|4913.53|4918.03|4915.03|4918.23|4915.23|4916.13|4913.13|0
1727295300000|2024-09-25 20:15:00|4917.83|4914.83|4916.83|4913.83|4918.03|4915.03|4916.83|4913.83|0
1727295600000|2024-09-25 20:20:00|4916.53|4913.53|4915.73|4912.73|4916.53|4913.53|4915.03|4912.03|0
1727295900000|2024-09-25 20:25:00|4915.93|4912.93|4916.53|4913.53|4916.53|4913.53|4915.93|4912.93|0
1727296200000|2024-09-25 20:30:00|4916.63|4913.63|4916.53|4913.53|4917.03|4914.03|4916.53|4913.53|0
1727296500000|2024-09-25 20:35:00|4916.63|4913.63|4916.83|4913.83|4916.83|4913.83|4916.43|4913.43|0
1727296800000|2024-09-25 20:40:00|4917.03|4914.03|4916.83|4913.83|4917.23|4914.23|4916.63|4913.63|0
1727297100000|2024-09-25 20:45:00|4916.63|4913.63|4917.43|4914.43|4917.83|4914.83|4916.53|4913.53|0
1727297400000|2024-09-25 20:50:00|4917.63|4914.63|4917.63|4914.63|4917.83|4914.83|4917.43|4914.43|0
1727297700000|2024-09-25 20:55:00|4917.43|4914.43|4917.53|4914.53|4917.63|4914.63|4917.03|4914.03|0
1727298000000|2024-09-25 21:00:00|4917.23|4914.23|4916.53|4913.53|4917.73|4914.73|4916.33|4913.33|0
1727298300000|2024-09-25 21:05:00|4916.43|4913.43|4917.33|4914.33|4917.33|4914.33|4916.43|4913.43|0
1727298600000|2024-09-25 21:10:00|4917.23|4914.23|4917.03|4914.03|4917.23|4914.23|4916.73|4913.73|0
1727298900000|2024-09-25 21:15:00|4917.73|4914.73|4917.23|4914.23|4917.83|4914.83|4917.23|4914.23|0
1727299200000|2024-09-25 21:20:00|4917.13|4914.13|4917.43|4914.43|4917.53|4914.53|4917.13|4914.13|0
1727299500000|2024-09-25 21:25:00|4917.93|4914.93|4917.33|4914.33|4918.23|4915.23|4916.63|4913.63|0
1727299800000|2024-09-25 21:30:00|4917.23|4914.23|4917.33|4914.33|4917.33|4914.33|4917.23|4914.23|0
1727300100000|2024-09-25 21:35:00|4917.43|4914.43|4917.03|4914.03|4917.43|4914.43|4917.03|4914.03|0
1727300400000|2024-09-25 21:40:00|4916.93|4913.93|4916.93|4913.93|4916.93|4913.93|4916.93|4913.93|0
1727300700000|2024-09-25 21:45:00|4917.23|4914.23|4917.43|4914.43|4917.53|4914.53|4917.23|4914.23|0
1727301000000|2024-09-25 21:50:00|4917.53|4914.53|4917.43|4914.43|4917.63|4914.63|4917.33|4914.33|0
1727301300000|2024-09-25 21:55:00|4917.63|4914.63|4917.93|4914.93|4917.93|4914.93|4917.63|4914.63|0
1727301600000|2024-09-25 22:00:00|4917.13|4914.13|4915.63|4912.63|4917.63|4914.63|4915.33|4912.33|0
1727301900000|2024-09-25 22:05:00|4915.73|4912.73|4917.3|4914.3|4917.5|4914.5|4915.63|4912.63|0
1727302200000|2024-09-25 22:10:00|4917.4|4914.4|4917.5|4914.5|4917.7|4914.7|4917.1|4914.1|0
1727302500000|2024-09-25 22:15:00|4917.4|4914.4|4917.1|4914.1|4917.5|4914.5|4917.1|4914.1|0
1727302800000|2024-09-25 22:20:00|4916.9|4913.9|4917.1|4914.1|4917.1|4914.1|4916.9|4913.9|0
1727303100000|2024-09-25 22:25:00|4917.3|4914.3|4917.7|4914.7|4917.8|4914.8|4917.3|4914.3|0
1727303400000|2024-09-25 22:30:00|4917.5|4914.5|4919.6|4916.6|4919.6|4916.6|4917.5|4914.5|0
1727303700000|2024-09-25 22:35:00|4919.8|4916.8|4919.6|4916.6|4919.8|4916.8|4919.2|4916.2|0
1727304000000|2024-09-25 22:40:00|4919.8|4916.8|4920.5|4917.5|4920.8|4917.8|4919.8|4916.8|0
1727304300000|2024-09-25 22:45:00|4920.7|4917.7|4919.6|4916.6|4920.7|4917.7|4919.6|4916.6|0
1727304600000|2024-09-25 22:50:00|4919.5|4916.5|4919.6|4916.6|4919.6|4916.6|4919.4|4916.4|0
1727304900000|2024-09-25 22:55:00|4919.5|4916.5|4919.4|4916.4|4919.8|4916.8|4919.4|4916.4|0
1727305200000|2024-09-25 23:00:00|4919.6|4916.6|4919|4916|4919.8|4916.8|4918.8|4915.8|0
1727305500000|2024-09-25 23:05:00|4918.9|4915.9|4918.8|4915.8|4919|4916|4918.6|4915.6|0
1727305800000|2024-09-25 23:10:00|4918.7|4915.7|4919.4|4916.4|4919.4|4916.4|4918.7|4915.7|0
1727306100000|2024-09-25 23:15:00|4919.6|4916.6|4919|4916|4919.6|4916.6|4919|4916|0
1727306400000|2024-09-25 23:20:00|4919.1|4916.1|4920.1|4917.1|4920.1|4917.1|4919|4916|0
1727306700000|2024-09-25 23:25:00|4920.3|4917.3|4920.3|4917.3|4920.5|4917.5|4920.3|4917.3|0
1727307000000|2024-09-25 23:30:00|4920.5|4917.5|4920.5|4917.5|4920.7|4917.7|4920.3|4917.3|0
1727307300000|2024-09-25 23:35:00|4920.3|4917.3|4920.9|4917.9|4921.1|4918.1|4920.1|4917.1|0
1727307600000|2024-09-25 23:40:00|4921|4918|4921.1|4918.1|4921.6|4918.6|4920.3|4917.3|0
1727307900000|2024-09-25 23:45:00|4921.3|4918.3|4924.3|4921.3|4925|4922|4921.1|4918.1|0
1727308200000|2024-09-25 23:50:00|4924.5|4921.5|4925.4|4922.4|4926.3|4923.3|4923.9|4920.9|0
1727308500000|2024-09-25 23:55:00|4925.3|4922.3|4924.7|4921.7|4925.9|4922.9|4924.7|4921.7|0
1727308800000|2024-09-26 00:00:00|4925.1|4922.1|4926.8|4923.8|4927.6|4924.6|4925.1|4922.1|0
1727309100000|2024-09-26 00:05:00|4927|4924|4928.7|4925.7|4929.1|4926.1|4927|4924|0
1727309400000|2024-09-26 00:10:00|4928.8|4925.8|4929.5|4926.5|4929.8|4926.8|4928|4925|0
1727309700000|2024-09-26 00:15:00|4930.5|4928.5|4933.5|4931.5|4934.5|4932.5|4930.5|4928.5|1196
1727310000000|2024-09-26 00:20:00|4932.5|4930.5|4931.5|4929.5|4933.5|4931.5|4930.5|4928.5|412
1727310300000|2024-09-26 00:25:00|4932.5|4930.5|4933.5|4931.5|4934.5|4932.5|4932.5|4930.5|163
1727310600000|2024-09-26 00:30:00|4934.5|4932.5|4936.5|4934.5|4936.5|4934.5|4933.5|4931.5|225
1727310900000|2024-09-26 00:35:00|4937.5|4935.5|4938.5|4936.5|4938.5|4936.5|4936.5|4934.5|502
1727311200000|2024-09-26 00:40:00|4937.5|4935.5|4937.5|4935.5|4938.5|4936.5|4936.5|4934.5|165
1727311500000|2024-09-26 00:45:00|4936.5|4934.5|4935.5|4933.5|4937.5|4935.5|4935.5|4933.5|132
1727311800000|2024-09-26 00:50:00|4936.5|4934.5|4933.5|4931.5|4936.5|4934.5|4933.5|4931.5|71
1727312100000|2024-09-26 00:55:00|4934.5|4932.5|4935.5|4933.5|4935.5|4933.5|4934.5|4932.5|99
1727312400000|2024-09-26 01:00:00|4935|4933|4934.5|4932.5|4935.5|4933.5|4933.5|4931.5|78
1727312700000|2024-09-26 01:05:00|4935.5|4933.5|4934.5|4932.5|4935.5|4933.5|4933.5|4931.5|41
1727313000000|2024-09-26 01:10:00|4935|4933|4935.5|4933.5|4936.5|4934.5|4934.5|4932.5|59
1727313300000|2024-09-26 01:15:00|4935|4933|4934.5|4932.5|4935.5|4933.5|4933.5|4931.5|248
1727313600000|2024-09-26 01:20:00|4935.5|4933.5|4935.5|4933.5|4935.5|4933.5|4935|4933|84
1727313900000|2024-09-26 01:25:00|4934.5|4932.5|4933.5|4931.5|4935.5|4933.5|4933|4931|74
1727314200000|2024-09-26 01:30:00|4932.5|4930.5|4934.5|4932.5|4934.5|4932.5|4932.5|4930.5|126
1727314500000|2024-09-26 01:35:00|4933.5|4931.5|4933.5|4931.5|4934.5|4932.5|4932.5|4930.5|75
1727314800000|2024-09-26 01:40:00|4934|4932|4934.5|4932.5|4934.5|4932.5|4933.5|4931.5|90
1727315100000|2024-09-26 01:45:00|4934|4932|4936.5|4934.5|4936.5|4934.5|4934|4932|94
1727315400000|2024-09-26 01:50:00|4937|4935|4942|4940|4942|4940|4936|4934|397
1727315700000|2024-09-26 01:55:00|4941.5|4939.5|4944.5|4942.5|4944.5|4942.5|4940.5|4938.5|344
1727316000000|2024-09-26 02:00:00|4944|4942|4944.5|4942.5|4944.5|4942.5|4942.5|4940.5|100
1727316300000|2024-09-26 02:05:00|4943.5|4941.5|4944.5|4942.5|4944.5|4942.5|4943.5|4941.5|105
1727316600000|2024-09-26 02:10:00|4943.5|4941.5|4943.5|4941.5|4944.5|4942.5|4943.5|4941.5|57
1727316900000|2024-09-26 02:15:00|4942.5|4940.5|4942.5|4940.5|4943.5|4941.5|4941.5|4939.5|126
1727317200000|2024-09-26 02:20:00|4943.5|4941.5|4945.5|4943.5|4945.5|4943.5|4943.5|4941.5|222
1727317500000|2024-09-26 02:25:00|4946.5|4944.5|4945.5|4943.5|4946.5|4944.5|4945.5|4943.5|74
1727317800000|2024-09-26 02:30:00|4944.5|4942.5|4945.5|4943.5|4946.5|4944.5|4944.5|4942.5|88
1727318100000|2024-09-26 02:35:00|4945|4943|4944.5|4942.5|4945.5|4943.5|4944.5|4942.5|39
1727318400000|2024-09-26 02:40:00|4943.5|4941.5|4943.5|4941.5|4944.5|4942.5|4943.5|4941.5|116
1727318700000|2024-09-26 02:45:00|4944|4942|4942.5|4940.5|4944.5|4942.5|4942.5|4940.5|105
1727319000000|2024-09-26 02:50:00|4943.5|4941.5|4945|4943|4945.5|4943.5|4943.5|4941.5|64
1727319300000|2024-09-26 02:55:00|4945.5|4943.5|4943.5|4941.5|4945.5|4943.5|4943.5|4941.5|21
1727319600000|2024-09-26 03:00:00|4944.5|4942.5|4945.5|4943.5|4946.5|4944.5|4944.5|4942.5|129
1727319900000|2024-09-26 03:05:00|4944.5|4942.5|4944.5|4942.5|4945.5|4943.5|4944.5|4942.5|59
1727320200000|2024-09-26 03:10:00|||||||||36
1727320500000|2024-09-26 03:15:00|4945.5|4943.5|4944.5|4942.5|4945.5|4943.5|4944|4942|70
1727320800000|2024-09-26 03:20:00|4943.5|4941.5|4943.5|4941.5|4944.5|4942.5|4942.5|4940.5|130
1727321100000|2024-09-26 03:25:00|4944.5|4942.5|4944.5|4942.5|4944.5|4942.5|4943.5|4941.5|77
1727321400000|2024-09-26 03:30:00|4943.5|4941.5|4945.5|4943.5|4946.5|4944.5|4943.5|4941.5|114
1727321700000|2024-09-26 03:35:00|4946.5|4944.5|4949.5|4947.5|4949.5|4947.5|4946.5|4944.5|240
1727322000000|2024-09-26 03:40:00|4949|4947|4949|4947|4949.5|4947.5|4948.5|4946.5|182
1727322300000|2024-09-26 03:45:00|4948.5|4946.5|4950.5|4948.5|4951.5|4949.5|4948.5|4946.5|97
1727322600000|2024-09-26 03:50:00|4951|4949|4951.5|4949.5|4952.5|4950.5|4950.5|4948.5|261
1727322900000|2024-09-26 03:55:00|4950.5|4948.5|4949.5|4947.5|4951.5|4949.5|4949.5|4947.5|107
1727323200000|2024-09-26 04:00:00|4948.5|4946.5|4946.5|4944.5|4948.5|4946.5|4946.5|4944.5|150
1727323500000|2024-09-26 04:05:00|4947|4945|4948.5|4946.5|4949.5|4947.5|4947|4945|73
1727323800000|2024-09-26 04:10:00|4949|4947|4947.5|4945.5|4949.5|4947.5|4946.5|4944.5|144
1727324100000|2024-09-26 04:15:00|4948.5|4946.5|4948.5|4946.5|4948.5|4946.5|4947.5|4945.5|51
1727324400000|2024-09-26 04:20:00|4949|4947|4948.5|4946.5|4949.5|4947.5|4947.5|4945.5|46
1727324700000|2024-09-26 04:25:00|4948|4946|4948.5|4946.5|4948.5|4946.5|4947.5|4945.5|29
1727325000000|2024-09-26 04:30:00|4948|4946|4947.5|4945.5|4948.5|4946.5|4947.5|4945.5|16
1727325300000|2024-09-26 04:35:00|4948|4946|4947.5|4945.5|4948.5|4946.5|4947.5|4945.5|49
1727325600000|2024-09-26 04:40:00|4948|4946|4948.5|4946.5|4948.5|4946.5|4947.5|4945.5|161
1727325900000|2024-09-26 04:45:00|4947.5|4945.5|4947.5|4945.5|4947.5|4945.5|4946.5|4944.5|114
1727326200000|2024-09-26 04:50:00|4946.5|4944.5|4949.5|4947.5|4950.5|4948.5|4946.5|4944.5|212
1727326500000|2024-09-26 04:55:00|4950.5|4948.5|4949.5|4947.5|4951.5|4949.5|4948.5|4946.5|386
1727326800000|2024-09-26 05:00:00|4949|4947|4949.5|4947.5|4950.5|4948.5|4947.5|4945.5|226
1727327100000|2024-09-26 05:05:00|4948.5|4946.5|4950.5|4948.5|4951|4949|4948.5|4946.5|58
1727327400000|2024-09-26 05:10:00|4951.5|4949.5|4952.5|4950.5|4952.5|4950.5|4950.5|4948.5|51
1727327700000|2024-09-26 05:15:00|4952|4950|4951.5|4949.5|4954.5|4952.5|4951.5|4949.5|380
1727328000000|2024-09-26 05:20:00|4952|4950|4953.5|4951.5|4954.5|4952.5|4950.5|4948.5|279
1727328300000|2024-09-26 05:25:00|4953|4951|4956.5|4954.5|4958.5|4956.5|4952.5|4950.5|1021
1727328600000|2024-09-26 05:30:00|4957.5|4955.5|4957.5|4955.5|4960|4958|4957.5|4955.5|532
1727328900000|2024-09-26 05:35:00|4956.5|4954.5|4963.5|4961.5|4963.5|4961.5|4956.5|4954.5|575
1727329200000|2024-09-26 05:40:00|4961.5|4959.5|4969.5|4967.5|4969.5|4967.5|4961.5|4959.5|905
1727329500000|2024-09-26 05:45:00|4970.5|4968.5|4970.5|4968.5|4973.5|4971.5|4966.5|4964.5|1694
1727329800000|2024-09-26 05:50:00|4969.5|4967.5|4969.5|4967.5|4971.5|4969.5|4966.5|4964.5|743
1727330100000|2024-09-26 05:55:00|4970.5|4968.5|4969.5|4967.5|4973.5|4971.5|4969.5|4967.5|1241
1727330400000|2024-09-26 06:00:00|4969.25|4967.75|4973.25|4971.75|4975.25|4973.75|4969.25|4967.75|2555
1727330700000|2024-09-26 06:05:00|4974.25|4972.75|4977.25|4975.75|4979.25|4977.75|4974.25|4972.75|2691
1727331000000|2024-09-26 06:10:00|4976.25|4974.75|4977.25|4975.75|4977.25|4975.75|4974.25|4972.75|2000
1727331300000|2024-09-26 06:15:00|4978.25|4976.75|4975.25|4973.75|4980.25|4978.75|4975.25|4973.75|2992
1727331600000|2024-09-26 06:20:00|4976.25|4974.75|4976.25|4974.75|4977.25|4975.75|4974.25|4972.75|1434
1727331900000|2024-09-26 06:25:00|4977.25|4975.75|4976.25|4974.75|4977.25|4975.75|4975.25|4973.75|1389
1727332200000|2024-09-26 06:30:00|4977.25|4975.75|4976.25|4974.75|4977.25|4975.75|4975.25|4973.75|1902
1727332500000|2024-09-26 06:35:00|4977.25|4975.75|4983.25|4981.75|4983.25|4981.75|4976.25|4974.75|3450
1727332800000|2024-09-26 06:40:00|4982.25|4980.75|4982.25|4980.75|4985.25|4983.75|4979.25|4977.75|3711
1727333100000|2024-09-26 06:45:00|4983.25|4981.75|4984.75|4983.25|4985.25|4983.75|4981.25|4979.75|1584
1727333400000|2024-09-26 06:50:00|4985.25|4983.75|4984.25|4982.75|4985.25|4983.75|4982.25|4980.75|1386
1727333700000|2024-09-26 06:55:00|4985.25|4983.75|4986.25|4984.75|4988.25|4986.75|4984.25|4982.75|7424
1727334000000|2024-09-26 07:00:00|4988.25|4986.75|4993.25|4991.75|4999.25|4997.75|4988.25|4986.75|20547
1727334300000|2024-09-26 07:05:00|4995.25|4993.75|4996.25|4994.75|4999.25|4997.75|4991.25|4989.75|12750
1727334600000|2024-09-26 07:10:00|4995.25|4993.75|4992.25|4990.75|4996.25|4994.75|4988.25|4986.75|13566
1727334900000|2024-09-26 07:15:00|4993.25|4991.75|4997.25|4995.75|4997.25|4995.75|4992.25|4990.75|10238
1727335200000|2024-09-26 07:20:00|4996.25|4994.75|4991.25|4989.75|5000.25|4998.75|4990.25|4988.75|10669
1727335500000|2024-09-26 07:25:00|4992.25|4990.75|4988.25|4986.75|4994.25|4992.75|4987.25|4985.75|7422
1727335800000|2024-09-26 07:30:00|4989.25|4987.75|4987.25|4985.75|4991.25|4989.75|4983.25|4981.75|13897
1727336100000|2024-09-26 07:35:00|4986.25|4984.75|4990.25|4988.75|4991.25|4989.75|4984.25|4982.75|8111
1727336400000|2024-09-26 07:40:00|4989.73|4988.23|4992.73|4991.23|4993.73|4992.23|4989.73|4988.23|4696
1727336700000|2024-09-26 07:45:00|4993.73|4992.23|4992.73|4991.23|4994.73|4993.23|4990.73|4989.23|3600
1727337000000|2024-09-26 07:50:00|4993.73|4992.23|4995.73|4994.23|4996.73|4995.23|4993.73|4992.23|7001
1727337300000|2024-09-26 07:55:00|4996.73|4995.23|5002.73|5001.23|5003.73|5002.23|4996.73|4995.23|7876
1727337600000|2024-09-26 08:00:00|5003.73|5002.23|5002.73|5001.23|5004.73|5003.23|5001.73|5000.23|8292
1727337900000|2024-09-26 08:05:00|5003.73|5002.23|4999.73|4998.23|5005.73|5004.23|4999.73|4998.23|6969
1727338200000|2024-09-26 08:10:00|5000.73|4999.23|5008.73|5007.23|5008.73|5007.23|4999.73|4998.23|19244
1727338500000|2024-09-26 08:15:00|5007.73|5006.23|5008.73|5007.23|5008.73|5007.23|5005.73|5004.23|7221
1727338800000|2024-09-26 08:20:00|5009.73|5008.23|5009.73|5008.23|5014.73|5013.23|5008.73|5007.23|13704
1727339100000|2024-09-26 08:25:00|5010.73|5009.23|5010.73|5009.23|5011.73|5010.23|5005.73|5004.23|11223
1727339400000|2024-09-26 08:30:00|5011.73|5010.23|5008.73|5007.23|5012.73|5011.23|5007.73|5006.23|5571
1727339700000|2024-09-26 08:35:00|5009.73|5008.23|5006.73|5005.23|5010.73|5009.23|5006.73|5005.23|5271
1727340000000|2024-09-26 08:40:00|5006.23|5004.73|5005.73|5004.23|5009.73|5008.23|5003.73|5002.23|11761
1727340300000|2024-09-26 08:45:00|5006.73|5005.23|5007.73|5006.23|5009.73|5008.23|5005.73|5004.23|5825
1727340600000|2024-09-26 08:50:00|5007.23|5005.73|5006.73|5005.23|5007.73|5006.23|5005.73|5004.23|3734
1727340900000|2024-09-26 08:55:00|5007.73|5006.23|5008.73|5007.23|5008.73|5007.23|5005.73|5004.23|10698
1727341200000|2024-09-26 09:00:00|5009.73|5008.23|5000.73|4999.23|5009.73|5008.23|5000.73|4999.23|10333
1727341500000|2024-09-26 09:05:00|4999.73|4998.23|4997.73|4996.23|5000.73|4999.23|4997.73|4996.23|5104
1727341800000|2024-09-26 09:10:00|4998.73|4997.23|5002.73|5001.23|5003.73|5002.23|4997.73|4996.23|11582
1727342100000|2024-09-26 09:15:00|5001.73|5000.23|5003.73|5002.23|5003.73|5002.23|5000.73|4999.23|5803
1727342400000|2024-09-26 09:20:00|5004.73|5003.23|5002.73|5001.23|5005.73|5004.23|5002.73|5001.23|6820
1727342700000|2024-09-26 09:25:00|5001.73|5000.23|5002.73|5001.23|5007.73|5006.23|5000.73|4999.23|10004
1727343000000|2024-09-26 09:30:00|5001.73|5000.23|5002.73|5001.23|5003.73|5002.23|5000.73|4999.23|3584
1727343300000|2024-09-26 09:35:00|5001.73|5000.23|4998.73|4997.23|5001.73|5000.23|4997.73|4996.23|4503
1727343600000|2024-09-26 09:40:00|4999.73|4998.23|4999.73|4998.23|5001.73|5000.23|4999.73|4998.23|7079
1727343900000|2024-09-26 09:45:00|5000.73|4999.23|4997.73|4996.23|5000.73|4999.23|4996.73|4995.23|6029
1727344200000|2024-09-26 09:50:00|4998.73|4997.23|4998.73|4997.23|4999.73|4998.23|4996.73|4995.23|8935
1727344500000|2024-09-26 09:55:00|4997.73|4996.23|4999.73|4998.23|4999.73|4998.23|4996.73|4995.23|4187
1727344800000|2024-09-26 10:00:00|5000.73|4999.23|4997.73|4996.23|5001.73|5000.23|4997.73|4996.23|2518
1727345100000|2024-09-26 10:05:00|4998.23|4996.73|4996.73|4995.23|4998.73|4997.23|4995.73|4994.23|2135
1727345400000|2024-09-26 10:10:00|4995.73|4994.23|4995.73|4994.23|4995.73|4994.23|4994.73|4993.23|2835
1727345700000|2024-09-26 10:15:00|4996.73|4995.23|4995.73|4994.23|4997.73|4996.23|4995.73|4994.23|3176
1727346000000|2024-09-26 10:20:00|4996.73|4995.23|4996.73|4995.23|4996.73|4995.23|4995.73|4994.23|2665
1727346300000|2024-09-26 10:25:00|4995.73|4994.23|4997.73|4996.23|4997.73|4996.23|4995.73|4994.23|1900
1727346600000|2024-09-26 10:30:00|4998.73|4997.23|4999.73|4998.23|5000.73|4999.23|4998.73|4997.23|2276
1727346900000|2024-09-26 10:35:00|4998.73|4997.23|4997.73|4996.23|4998.73|4997.23|4997.73|4996.23|1460
1727347200000|2024-09-26 10:40:00|4998.73|4997.23|5002.73|5001.23|5002.73|5001.23|4997.73|4996.23|2987
1727347500000|2024-09-26 10:45:00|5003.73|5002.23|5004.73|5003.23|5005.73|5004.23|5003.73|5002.23|1750
1727347800000|2024-09-26 10:50:00|5005.23|5003.73|5005.73|5004.23|5006.73|5005.23|5004.73|5003.23|3065
1727348100000|2024-09-26 10:55:00|5004.73|5003.23|5004.73|5003.23|5005.73|5004.23|5002.73|5001.23|2568
1727348400000|2024-09-26 11:00:00|5003.73|5002.23|5002.73|5001.23|5004.73|5003.23|5002.73|5001.23|1519
1727348700000|2024-09-26 11:05:00|5003.73|5002.23|5002.73|5001.23|5003.73|5002.23|5002.73|5001.23|2437
1727349000000|2024-09-26 11:10:00|5003.73|5002.23|5002.73|5001.23|5004.73|5003.23|5002.73|5001.23|2134
1727349300000|2024-09-26 11:15:00|5003.23|5001.73|5004.73|5003.23|5005.73|5004.23|5002.73|5001.23|4720
1727349600000|2024-09-26 11:20:00|5005.73|5004.23|5004.73|5003.23|5007.73|5006.23|5002.73|5001.23|4315
1727349900000|2024-09-26 11:25:00|5005.73|5004.23|5007.73|5006.23|5008.73|5007.23|5004.73|5003.23|3584
1727350200000|2024-09-26 11:30:00|5007.23|5005.73|5007.73|5006.23|5009.73|5008.23|5007.23|5005.73|2553
1727350500000|2024-09-26 11:35:00|5008.73|5007.23|5007.73|5006.23|5008.73|5007.23|5006.73|5005.23|2655
1727350800000|2024-09-26 11:40:00|5007.32|5005.82|5008.32|5006.82|5009.32|5007.82|5006.32|5004.82|2496
1727351100000|2024-09-26 11:45:00|5009.32|5007.82|5008.32|5006.82|5009.32|5007.82|5008.32|5006.82|1689
1727351400000|2024-09-26 11:50:00|5009.32|5007.82|5007.32|5005.82|5009.32|5007.82|5007.32|5005.82|2761
1727351700000|2024-09-26 11:55:00|5008.32|5006.82|5010.32|5008.82|5010.32|5008.82|5007.32|5005.82|2473
1727352000000|2024-09-26 12:00:00|5009.32|5007.82|5007.32|5005.82|5010.32|5008.82|5006.82|5005.32|2975
1727352300000|2024-09-26 12:05:00|5006.32|5004.82|5007.32|5005.82|5008.32|5006.82|5006.32|5004.82|3248
1727352600000|2024-09-26 12:10:00|5006.82|5005.32|5007.32|5005.82|5008.32|5006.82|5006.32|5004.82|2010
1727352900000|2024-09-26 12:15:00|5006.32|5004.82|5008.32|5006.82|5009.32|5007.82|5006.32|5004.82|2631
1727353200000|2024-09-26 12:20:00|5007.32|5005.82|5009.32|5007.82|5010.32|5008.82|5007.32|5005.82|2046
1727353500000|2024-09-26 12:25:00|5010.32|5008.82|5010.32|5008.82|5010.32|5008.82|5008.32|5006.82|3043
1727353800000|2024-09-26 12:30:00|5011.32|5009.82|5015.32|5013.82|5015.32|5013.82|5009.32|5007.82|7970
1727354100000|2024-09-26 12:35:00|5016.32|5014.82|5016.32|5014.82|5017.32|5015.82|5014.32|5012.82|7042
1727354400000|2024-09-26 12:40:00|5015.32|5013.82|5023.32|5021.82|5023.32|5021.82|5015.32|5013.82|9395
1727354700000|2024-09-26 12:45:00|5022.82|5021.32|5019.32|5017.82|5023.32|5021.82|5019.32|5017.82|5357
1727355000000|2024-09-26 12:50:00|5020.32|5018.82|5025.32|5023.82|5025.32|5023.82|5019.32|5017.82|8681
1727355300000|2024-09-26 12:55:00|5024.32|5022.82|5026.32|5024.82|5028.32|5026.82|5024.32|5022.82|9554
1727355600000|2024-09-26 13:00:00|5027.32|5025.82|5029.32|5027.82|5030.32|5028.82|5026.32|5024.82|9541
1727355900000|2024-09-26 13:05:00|5030.32|5028.82|5032.32|5030.82|5033.32|5031.82|5030.32|5028.82|8331
1727356200000|2024-09-26 13:10:00|5031.32|5029.82|5032.32|5030.82|5034.32|5032.82|5031.32|5029.82|7411
1727356500000|2024-09-26 13:15:00|5033.32|5031.82|5031.32|5029.82|5033.32|5031.82|5031.32|5029.82|5221
1727356800000|2024-09-26 13:20:00|5030.82|5029.32|5032.32|5030.82|5032.32|5030.82|5030.32|5028.82|6678
1727357100000|2024-09-26 13:25:00|5031.32|5029.82|5031.32|5029.82|5034.32|5032.82|5031.32|5029.82|7349
1727357400000|2024-09-26 13:30:00|5032.32|5030.82|5028.32|5026.82|5033.32|5031.82|5026.32|5024.82|24407
1727357700000|2024-09-26 13:35:00|5027.32|5025.82|5031.32|5029.82|5036.32|5034.82|5027.32|5025.82|18364
1727358000000|2024-09-26 13:40:00|5032.32|5030.82|5034.32|5032.82|5034.32|5032.82|5029.32|5027.82|11156
1727358300000|2024-09-26 13:45:00|5033.32|5031.82|5028.32|5026.82|5036.32|5034.82|5026.32|5024.82|17273
1727358600000|2024-09-26 13:50:00|5027.32|5025.82|5030.32|5028.82|5031.32|5029.82|5024.32|5022.82|12130
1727358900000|2024-09-26 13:55:00|5030.82|5029.32|5031.32|5029.82|5032.32|5030.82|5027.32|5025.82|8474
1727359200000|2024-09-26 14:00:00|5032.32|5030.82|5031.32|5029.82|5035.32|5033.82|5030.32|5028.82|6982
1727359500000|2024-09-26 14:05:00|5030.32|5028.82|5029.32|5027.82|5032.32|5030.82|5027.32|5025.82|5704
1727359800000|2024-09-26 14:10:00|5028.68|5027.18|5031.68|5030.18|5032.68|5031.18|5027.68|5026.18|4780
1727360100000|2024-09-26 14:15:00|5032.68|5031.18|5032.68|5031.18|5033.68|5032.18|5029.68|5028.18|5338
1727360400000|2024-09-26 14:20:00|5033.68|5032.18|5025.68|5024.18|5033.68|5032.18|5023.68|5022.18|7233
1727360700000|2024-09-26 14:25:00|5024.68|5023.18|5025.68|5024.18|5026.68|5025.18|5022.68|5021.18|7690
1727361000000|2024-09-26 14:30:00|5026.68|5025.18|5024.68|5023.18|5027.68|5026.18|5022.68|5021.18|11898
1727361300000|2024-09-26 14:35:00|5025.68|5024.18|5024.68|5023.18|5025.68|5024.18|5021.68|5020.18|11575
1727361600000|2024-09-26 14:40:00|5024.18|5022.68|5015.68|5014.18|5024.68|5023.18|5014.68|5013.18|9869
1727361900000|2024-09-26 14:45:00|5016.68|5015.18|5012.68|5011.18|5019.68|5018.18|5011.68|5010.18|10467
1727362200000|2024-09-26 14:50:00|5011.68|5010.18|5010.68|5009.18|5012.68|5011.18|5007.68|5006.18|10168
1727362500000|2024-09-26 14:55:00|5011.68|5010.18|5010.68|5009.18|5011.68|5010.18|5007.68|5006.18|10570
1727362800000|2024-09-26 15:00:00|5009.68|5008.18|5017.68|5016.18|5017.68|5016.18|5009.18|5007.68|8853
1727363100000|2024-09-26 15:05:00|5018.68|5017.18|5022.68|5021.18|5022.68|5021.18|5017.68|5016.18|7493
1727363400000|2024-09-26 15:10:00|5021.68|5020.18|5025.68|5024.18|5025.68|5024.18|5021.68|5020.18|12466
1727363700000|2024-09-26 15:15:00|5024.68|5023.18|5024.68|5023.18|5025.68|5024.18|5023.68|5022.18|14143
1727364000000|2024-09-26 15:20:00|5023.68|5022.18|5027.68|5026.18|5027.68|5026.18|5023.68|5022.18|22478
1727364300000|2024-09-26 15:25:00|5026.68|5025.18|5026.68|5025.18|5027.68|5026.18|5024.68|5023.18|29990
1727364600000|2024-09-26 15:30:00|5025.68|5024.18|5032.68|5031.18|5033.68|5032.18|5025.68|5024.18|69288
1727364900000|2024-09-26 15:35:00|5031.68|5030.18|5034.68|5033.18|5034.68|5033.18|5030.68|5029.18|40632
1727365200000|2024-09-26 15:40:00|5035.68|5034.18|5036.68|5035.18|5036.68|5035.18|5034.68|5033.18|13322
1727365500000|2024-09-26 15:45:00|5037.68|5036.18|5034.68|5033.18|5037.68|5036.18|5034.68|5033.18|10114
1727365800000|2024-09-26 15:50:00|5035.68|5034.18|5037.68|5036.18|5037.68|5036.18|5034.68|5033.18|4315
1727366100000|2024-09-26 15:55:00|5036.68|5035.18|5039.68|5038.18|5041.68|5040.18|5036.68|5035.18|8042
1727366400000|2024-09-26 16:00:00|5038.68|5037.18|5037.68|5036.18|5039.68|5038.18|5036.68|5035.18|4144
1727366700000|2024-09-26 16:05:00|5038.68|5037.18|5038.68|5037.18|5040.68|5039.18|5038.68|5037.18|3397
1727367000000|2024-09-26 16:10:00|5039.68|5038.18|5039.68|5038.18|5040.68|5039.18|5038.68|5037.18|2054
1727367300000|2024-09-26 16:15:00|5040.68|5039.18|5040.68|5039.18|5040.68|5039.18|5039.68|5038.18|1595
1727367600000|2024-09-26 16:20:00|5039.68|5038.18|5039.68|5038.18|5040.68|5039.18|5037.68|5036.18|1033
1727367900000|2024-09-26 16:25:00|5040.68|5039.18|5037.68|5036.18|5041.68|5040.18|5037.68|5036.18|3321
1727368200000|2024-09-26 16:30:00|5038.68|5037.18|5035.68|5034.18|5038.68|5037.18|5035.68|5034.18|1607
1727368500000|2024-09-26 16:35:00|5036.18|5034.68|5038.68|5037.18|5038.68|5037.18|5035.68|5034.18|1374
1727368800000|2024-09-26 16:40:00|5037.68|5036.18|5038.68|5037.18|5038.68|5037.18|5035.68|5034.18|940
1727369100000|2024-09-26 16:45:00|5039.68|5038.18|5037.68|5036.18|5039.68|5038.18|5037.68|5036.18|870
1727369400000|2024-09-26 16:50:00|5038.68|5037.18|5038.68|5037.18|5038.68|5037.18|5037.68|5036.18|809
1727369700000|2024-09-26 16:55:00|5039.68|5038.18|5037.68|5036.18|5039.68|5038.18|5037.68|5036.18|597
1727370000000|2024-09-26 17:00:00|5038.18|5036.68|5038.68|5037.18|5038.68|5037.18|5037.68|5036.18|620
1727370300000|2024-09-26 17:05:00|5037.68|5036.18|5038.68|5037.18|5039.68|5038.18|5037.68|5036.18|1471
1727370600000|2024-09-26 17:10:00|5038.18|5036.68|5037.68|5036.18|5038.68|5037.18|5036.18|5034.68|1540
1727370900000|2024-09-26 17:15:00|5036.68|5035.18|5032.68|5031.18|5036.68|5035.18|5031.68|5030.18|3349
1727371200000|2024-09-26 17:20:00|5033.18|5031.68|5033.68|5032.18|5034.68|5033.18|5032.68|5031.18|1049
1727371500000|2024-09-26 17:25:00|5034.18|5032.68|5037.68|5036.18|5037.68|5036.18|5033.68|5032.18|1391
1727371800000|2024-09-26 17:30:00|5038.68|5037.18|5039.68|5038.18|5040.68|5039.18|5037.68|5036.18|1752
1727372100000|2024-09-26 17:35:00|||||||||580
1727372400000|2024-09-26 17:40:00|5040.68|5039.18|5040.68|5039.18|5040.68|5039.18|5039.68|5038.18|247
1727372700000|2024-09-26 17:45:00|5041.68|5040.18|5041.68|5040.18|5042.68|5041.18|5040.68|5039.18|1063
1727373000000|2024-09-26 17:50:00|5040.68|5039.18|5041.68|5040.18|5041.68|5040.18|5040.68|5039.18|179
1727373300000|2024-09-26 17:55:00|5042.68|5041.18|5042.68|5041.18|5042.68|5041.18|5041.68|5040.18|295
1727373600000|2024-09-26 18:00:00|5043.68|5042.18|5043.68|5042.18|5043.68|5042.18|5041.68|5040.18|626
1727373900000|2024-09-26 18:05:00|5042.68|5041.18|5043.68|5042.18|5043.68|5042.18|5042.68|5041.18|479
1727374200000|2024-09-26 18:10:00|5042.68|5041.18|5045.68|5044.18|5045.68|5044.18|5042.68|5041.18|982
1727374500000|2024-09-26 18:15:00|5046.68|5045.18|5045.68|5044.18|5047.68|5046.18|5044.68|5043.18|2453
1727374800000|2024-09-26 18:20:00|5044.68|5043.18|5044.68|5043.18|5045.68|5044.18|5044.68|5043.18|158
1727375100000|2024-09-26 18:25:00|||||||||9
1727375400000|2024-09-26 18:30:00|5043.68|5042.18|5043.68|5042.18|5043.68|5042.18|5042.68|5041.18|332
1727375700000|2024-09-26 18:35:00|5042.68|5041.18|5044.68|5043.18|5045.68|5044.18|5042.68|5041.18|655
1727376000000|2024-09-26 18:40:00|5044.18|5042.68|5042.68|5041.18|5044.68|5043.18|5042.68|5041.18|642
1727376300000|2024-09-26 18:45:00|5041.68|5040.18|5042.68|5041.18|5042.68|5041.18|5041.68|5040.18|326
1727376600000|2024-09-26 18:50:00|5042.18|5040.68|5043.68|5042.18|5043.68|5042.18|5042.18|5040.68|562
1727376900000|2024-09-26 18:55:00|5044.68|5043.18|5044.68|5043.18|5044.68|5043.18|5043.68|5042.18|326
1727377200000|2024-09-26 19:00:00|5043.68|5042.18|5043.68|5042.18|5043.68|5042.18|5042.68|5041.18|1026
1727377500000|2024-09-26 19:05:00|5044.68|5043.18|5043.68|5042.18|5044.68|5043.18|5043.68|5042.18|301
1727377800000|2024-09-26 19:10:00|5044.18|5042.68|5043.68|5042.18|5044.68|5043.18|5043.68|5042.18|1243
1727378100000|2024-09-26 19:15:00|5042.68|5041.18|5042.68|5041.18|5043.68|5042.18|5042.68|5041.18|880
1727378400000|2024-09-26 19:20:00|5041.68|5040.18|5041.68|5040.18|5042.68|5041.18|5041.68|5040.18|891
1727378700000|2024-09-26 19:25:00|5040.68|5039.18|5041.68|5040.18|5041.68|5040.18|5040.68|5039.18|1364
1727379000000|2024-09-26 19:30:00|5040.68|5039.18|5040.68|5039.18|5041.68|5040.18|5039.68|5038.18|2126
1727379300000|2024-09-26 19:35:00|5039.68|5038.18|5042.68|5041.18|5042.68|5041.18|5039.68|5038.18|2218
1727379600000|2024-09-26 19:40:00|5041.68|5040.18|5042.68|5041.18|5042.68|5041.18|5041.68|5040.18|840
1727379900000|2024-09-26 19:45:00|5041.68|5040.18|5043.68|5042.18|5043.68|5042.18|5041.68|5040.18|1252
1727380200000|2024-09-26 19:50:00|5042.68|5041.18|5042.68|5041.18|5043.68|5042.18|5041.68|5040.18|2866
1727380500000|2024-09-26 19:55:00|5041.68|5040.18|5041.68|5040.18|5045.68|5044.18|5040.68|5039.18|5368
1727380800000|2024-09-26 20:00:00|5040.33|5037.33|5041.03|5038.03|5042.53|5039.53|5039.73|5036.73|32
1727381100000|2024-09-26 20:05:00|5041.23|5038.23|5043.23|5040.23|5043.43|5040.43|5040.83|5037.83|0
1727381400000|2024-09-26 20:10:00|5043.03|5040.03|5041.23|5038.23|5043.03|5040.03|5041.23|5038.23|0
1727381700000|2024-09-26 20:15:00|5041.73|5038.73|5041.73|5038.73|5042.33|5039.33|5041.43|5038.43|0
1727382000000|2024-09-26 20:20:00|5041.93|5038.93|5041.73|5038.73|5041.93|5038.93|5041.43|5038.43|0
1727382300000|2024-09-26 20:25:00|5041.93|5038.93|5041.43|5038.43|5041.93|5038.93|5041.43|5038.43|0
1727382600000|2024-09-26 20:30:00|5041.73|5038.73|5042.33|5039.33|5042.33|5039.33|5041.43|5038.43|0
1727382900000|2024-09-26 20:35:00|5042.53|5039.53|5042.33|5039.33|5042.53|5039.53|5041.93|5038.93|0
1727383200000|2024-09-26 20:40:00|5042.13|5039.13|5041.73|5038.73|5042.13|5039.13|5041.23|5038.23|0
1727383500000|2024-09-26 20:45:00|5041.43|5038.43|5041.43|5038.43|5041.73|5038.73|5041.03|5038.03|0
1727383800000|2024-09-26 20:50:00|5041.23|5038.23|5041.23|5038.23|5041.43|5038.43|5041.03|5038.03|0
1727384100000|2024-09-26 20:55:00|5041.33|5038.33|5041.33|5038.33|5041.93|5038.93|5041.13|5038.13|0
1727384400000|2024-09-26 21:00:00|5041.23|5038.23|5041.23|5038.23|5041.23|5038.23|5041.23|5038.23|0
1727384700000|2024-09-26 21:05:00|5041.13|5038.13|5041.13|5038.13|5041.13|5038.13|5041.13|5038.13|0
1727385300000|2024-09-26 21:15:00|5041.23|5038.23|5041.43|5038.43|5041.43|5038.43|5041.23|5038.23|0
1727385600000|2024-09-26 21:20:00|5041.23|5038.23|5041.53|5038.53|5041.73|5038.73|5041.23|5038.23|0
1727385900000|2024-09-26 21:25:00|5041.63|5038.63|5041.43|5038.43|5041.83|5038.83|5041.33|5038.33|0
1727386200000|2024-09-26 21:30:00|5041.53|5038.53|5041.13|5038.13|5041.53|5038.53|5041.13|5038.13|0
1727386500000|2024-09-26 21:35:00|5041.33|5038.33|5041.13|5038.13|5041.53|5038.53|5041.13|5038.13|0
1727386800000|2024-09-26 21:40:00|5041.23|5038.23|5041.23|5038.23|5041.23|5038.23|5041.13|5038.13|0
1727387100000|2024-09-26 21:45:00|5041.13|5038.13|5041.23|5038.23|5041.23|5038.23|5041.13|5038.13|0
1727387400000|2024-09-26 21:50:00|5041.13|5038.13|5041.13|5038.13|5041.23|5038.23|5041.13|5038.13|0
1727387700000|2024-09-26 21:55:00|5041.33|5038.33|5041.23|5038.23|5041.83|5038.83|5041.23|5038.23|0
1727388000000|2024-09-26 22:00:00|5041.53|5038.53|5042.43|5039.43|5042.73|5039.73|5041.33|5038.33|0
1727388300000|2024-09-26 22:05:00|5042.53|5039.53|5044.53|5041.53|5045.63|5042.63|5042.33|5039.33|0
1727388600000|2024-09-26 22:10:00|5044.73|5041.73|5046.53|5043.53|5046.53|5043.53|5044.73|5041.73|0
1727388900000|2024-09-26 22:15:00|5046.33|5043.33|5049.33|5046.33|5049.43|5046.43|5046.23|5043.23|0
1727389200000|2024-09-26 22:20:00|5049.43|5046.43|5046.93|5043.93|5049.43|5046.43|5046.93|5043.93|0
1727389500000|2024-09-26 22:25:00|5046.83|5043.83|5046.73|5043.73|5047.33|5044.33|5046.53|5043.53|0
1727389800000|2024-09-26 22:30:00|5046.63|5043.63|5046.03|5043.03|5046.73|5043.73|5045.63|5042.63|0
1727390100000|2024-09-26 22:35:00|5045.93|5042.93|5045.83|5042.83|5047.23|5044.23|5045.83|5042.83|0
1727390400000|2024-09-26 22:40:00|5045.73|5042.73|5046.83|5043.83|5047.13|5044.13|5045.63|5042.63|0
1727390700000|2024-09-26 22:45:00|5046.93|5043.93|5046.73|5043.73|5047.53|5044.53|5046.73|5043.73|0
1727391000000|2024-09-26 22:50:00|5046.53|5043.53|5046.13|5043.13|5046.53|5043.53|5046.03|5043.03|0
1727391300000|2024-09-26 22:55:00|5046.03|5043.03|5045.63|5042.63|5046.23|5043.23|5045.13|5042.13|0
1727391600000|2024-09-26 23:00:00|5045.43|5042.43|5043.43|5040.43|5045.43|5042.43|5043.43|5040.43|0
1727391900000|2024-09-26 23:05:00|5043.83|5040.83|5045.63|5042.63|5045.83|5042.83|5043.63|5040.63|0
1727392200000|2024-09-26 23:10:00|5045.83|5042.83|5045.83|5042.83|5046.03|5043.03|5045.43|5042.43|0
1727392500000|2024-09-26 23:15:00|5045.63|5042.63|5045.63|5042.63|5045.83|5042.83|5045.13|5042.13|0
1727392800000|2024-09-26 23:20:00|5045.53|5042.53|5044.63|5041.63|5045.63|5042.63|5044.53|5041.53|0
1727393100000|2024-09-26 23:25:00|5044.53|5041.53|5044.13|5041.13|5044.53|5041.53|5043.83|5040.83|0
1727393400000|2024-09-26 23:30:00|5043.93|5040.93|5043.83|5040.83|5044.13|5041.13|5043.63|5040.63|0
1727393700000|2024-09-26 23:35:00|5043.73|5040.73|5043.63|5040.63|5043.83|5040.83|5043.23|5040.23|0
1727394000000|2024-09-26 23:40:00|5043.43|5040.43|5043.03|5040.03|5043.43|5040.43|5042.13|5039.13|0
1727394300000|2024-09-26 23:45:00|5042.73|5039.73|5041.23|5038.23|5042.73|5039.73|5040.13|5037.13|0
1727394600000|2024-09-26 23:50:00|5041.43|5038.43|5041.23|5038.23|5041.73|5038.73|5040.63|5037.63|0
1727394900000|2024-09-26 23:55:00|5041.33|5038.33|5042.53|5039.53|5042.53|5039.53|5041.23|5038.23|0
1727395200000|2024-09-27 00:00:00|5042.73|5039.73|5040.63|5037.63|5042.73|5039.73|5037.33|5034.33|0
1727395500000|2024-09-27 00:05:00|5040.33|5037.33|5039.93|5036.93|5040.63|5037.63|5038.83|5035.83|0
1727395800000|2024-09-27 00:10:00|5039.73|5036.73|5040.33|5037.33|5040.33|5037.33|5038.83|5035.83|0
1727396100000|2024-09-27 00:15:00|5040.63|5037.63|5038.93|5036.93|5041.93|5039.93|5037.93|5035.93|1236
1727396400000|2024-09-27 00:20:00|5037.93|5035.93|5037.93|5035.93|5038.93|5036.93|5036.93|5034.93|180
1727396700000|2024-09-27 00:25:00|5036.93|5034.93|5040.93|5038.93|5041.93|5039.93|5036.93|5034.93|295
1727397000000|2024-09-27 00:30:00|5041.93|5039.93|5043.93|5041.93|5043.93|5041.93|5040.93|5038.93|419
1727397300000|2024-09-27 00:35:00|5044.93|5042.93|5039.93|5037.93|5044.93|5042.93|5038.93|5036.93|526
1727397600000|2024-09-27 00:40:00|5040.43|5038.43|5038.93|5036.93|5041.93|5039.93|5038.93|5036.93|54
1727397900000|2024-09-27 00:45:00|5039.93|5037.93|5041.93|5039.93|5042.43|5040.43|5039.93|5037.93|483
1727398200000|2024-09-27 00:50:00|5042.93|5040.93|5042.93|5040.93|5043.93|5041.93|5042.93|5040.93|137
1727398500000|2024-09-27 00:55:00|5043.43|5041.43|5042.93|5040.93|5043.93|5041.93|5042.93|5040.93|170
1727398800000|2024-09-27 01:00:00|5043.93|5041.93|5042.93|5040.93|5043.93|5041.93|5042.93|5040.93|284
1727399100000|2024-09-27 01:05:00|5043.93|5041.93|5040.93|5038.93|5043.93|5041.93|5040.93|5038.93|152
1727399400000|2024-09-27 01:10:00|5041.93|5039.93|5040.93|5038.93|5041.93|5039.93|5039.93|5037.93|73
1727399700000|2024-09-27 01:15:00|5040.43|5038.43|5040.93|5038.93|5042.93|5040.93|5039.93|5037.93|320
1727400000000|2024-09-27 01:20:00|5039.93|5037.93|5040.93|5038.93|5040.93|5038.93|5038.93|5036.93|73
1727400300000|2024-09-27 01:25:00|5040.43|5038.43|5038.93|5036.93|5040.93|5038.93|5036.93|5034.93|89
1727400600000|2024-09-27 01:30:00|5039.43|5037.43|5037.93|5035.93|5039.93|5037.93|5036.93|5034.93|67
1727400900000|2024-09-27 01:35:00|5036.93|5034.93|5034.43|5032.43|5036.93|5034.93|5033.93|5031.93|173
1727401200000|2024-09-27 01:40:00|5033.93|5031.93|5031.93|5029.93|5034.93|5032.93|5031.93|5029.93|142
1727401500000|2024-09-27 01:45:00|5032.43|5030.43|5029.93|5027.93|5032.93|5030.93|5029.93|5027.93|516
1727401800000|2024-09-27 01:50:00|5030.43|5028.43|5030.93|5028.93|5031.93|5029.93|5028.93|5026.93|333
1727402100000|2024-09-27 01:55:00|5029.93|5027.93|5028.93|5026.93|5030.93|5028.93|5028.93|5026.93|224
1727402400000|2024-09-27 02:00:00|5028.43|5026.43|5026.93|5024.93|5028.93|5026.93|5025.93|5023.93|563
1727402700000|2024-09-27 02:05:00|5025.93|5023.93|5028.93|5026.93|5029.93|5027.93|5025.93|5023.93|123
1727403000000|2024-09-27 02:10:00|5028.43|5026.43|5029.43|5027.43|5029.93|5027.93|5027.93|5025.93|59
1727403300000|2024-09-27 02:15:00|5029.93|5027.93|5028.93|5026.93|5030.93|5028.93|5028.93|5026.93|83
1727403600000|2024-09-27 02:20:00|5028.43|5026.43|5028.93|5026.93|5029.93|5027.93|5027.93|5025.93|89
1727403900000|2024-09-27 02:25:00|5028.43|5026.43|5026.93|5024.93|5028.93|5026.93|5025.93|5023.93|73
1727404200000|2024-09-27 02:30:00|5027.43|5025.43|5025.93|5023.93|5028.93|5026.93|5025.93|5023.93|132
1727404500000|2024-09-27 02:35:00|5026.93|5024.93|5026.93|5024.93|5027.93|5025.93|5025.93|5023.93|262
1727404800000|2024-09-27 02:40:00|5025.93|5023.93|5024.93|5022.93|5026.93|5024.93|5024.93|5022.93|308
1727405100000|2024-09-27 02:45:00|5025.43|5023.43|5027.93|5025.93|5027.93|5025.93|5025.43|5023.43|128
1727405400000|2024-09-27 02:50:00|5028.93|5026.93|5027.93|5025.93|5028.93|5026.93|5027.93|5025.93|98
1727405700000|2024-09-27 02:55:00|5027.43|5025.43|5028.93|5026.93|5028.93|5026.93|5026.93|5024.93|56
1727406000000|2024-09-27 03:00:00|5027.93|5025.93|5028.43|5026.43|5028.93|5026.93|5027.93|5025.93|8
1727406300000|2024-09-27 03:05:00|5028.93|5026.93|5026.93|5024.93|5028.93|5026.93|5026.43|5024.43|14
1727406600000|2024-09-27 03:10:00|5026.43|5024.43|5024.93|5022.93|5026.43|5024.43|5024.93|5022.93|174
1727406900000|2024-09-27 03:15:00|5025.43|5023.43|5026.93|5024.93|5027.93|5025.93|5024.93|5022.93|203
1727407200000|2024-09-27 03:20:00|5027.93|5025.93|5029.93|5027.93|5029.93|5027.93|5026.93|5024.93|196
1727407500000|2024-09-27 03:25:00|5028.93|5026.93|5028.93|5026.93|5028.93|5026.93|5027.93|5025.93|64
1727407800000|2024-09-27 03:30:00|5029.93|5027.93|5032.93|5030.93|5032.93|5030.93|5029.93|5027.93|234
1727408100000|2024-09-27 03:35:00|5031.93|5029.93|5033.93|5031.93|5035.93|5033.93|5031.93|5029.93|578
1727408400000|2024-09-27 03:40:00|5033.43|5031.43|5034.93|5032.93|5035.93|5033.93|5032.93|5030.93|64
1727408700000|2024-09-27 03:45:00|5035.93|5033.93|5033.93|5031.93|5036.93|5034.93|5033.93|5031.93|264
1727409000000|2024-09-27 03:50:00|5034.43|5032.43|5035.93|5033.93|5037.93|5035.93|5034.43|5032.43|344
1727409300000|2024-09-27 03:55:00|5036.93|5034.93|5037.93|5035.93|5037.93|5035.93|5036.93|5034.93|77
1727409600000|2024-09-27 04:00:00|5038.43|5036.43|5039.93|5037.93|5040.93|5038.93|5038.43|5036.43|379
1727409900000|2024-09-27 04:05:00|5040.43|5038.43|5040.93|5038.93|5041.93|5039.93|5040.43|5038.43|95
1727410200000|2024-09-27 04:10:00|5039.93|5037.93|5039.93|5037.93|5040.93|5038.93|5038.93|5036.93|349
1727410500000|2024-09-27 04:15:00|5040.93|5038.93|5040.93|5038.93|5040.93|5038.93|5039.93|5037.93|42
1727410800000|2024-09-27 04:20:00|5039.93|5037.93|5040.93|5038.93|5040.93|5038.93|5039.43|5037.43|119
1727411100000|2024-09-27 04:25:00|5040.43|5038.43|5042.93|5040.93|5042.93|5040.93|5040.43|5038.43|160
1727411400000|2024-09-27 04:30:00|5043.93|5041.93|5043.93|5041.93|5043.93|5041.93|5042.93|5040.93|304
1727411700000|2024-09-27 04:35:00|5044.93|5042.93|5041.93|5039.93|5044.93|5042.93|5041.93|5039.93|454
1727412000000|2024-09-27 04:40:00|5042.93|5040.93|5042.93|5040.93|5043.93|5041.93|5042.93|5040.93|142
1727412300000|2024-09-27 04:45:00|5043.43|5041.43|5042.93|5040.93|5043.93|5041.93|5041.93|5039.93|138
1727412600000|2024-09-27 04:50:00|5043.93|5041.93|5044.93|5042.93|5044.93|5042.93|5042.93|5040.93|87
1727412900000|2024-09-27 04:55:00|5044.43|5042.43|5046.43|5044.43|5046.93|5044.93|5043.93|5041.93|143
1727413200000|2024-09-27 05:00:00|5046.93|5044.93|5044.93|5042.93|5046.93|5044.93|5044.93|5042.93|391
1727413500000|2024-09-27 05:05:00|5045.43|5043.43|5045.93|5043.93|5047.93|5045.93|5044.93|5042.93|325
1727413800000|2024-09-27 05:10:00|5044.93|5042.93|5045.93|5043.93|5045.93|5043.93|5042.93|5040.93|259
1727414100000|2024-09-27 05:15:00|5045.43|5043.43|5044.93|5042.93|5045.93|5043.93|5043.93|5041.93|155
1727414400000|2024-09-27 05:20:00|5043.93|5041.93|5039.93|5037.93|5044.93|5042.93|5039.93|5037.93|706
1727414700000|2024-09-27 05:25:00|5040.93|5038.93|5036.93|5034.93|5040.93|5038.93|5035.93|5033.93|722
1727415000000|2024-09-27 05:30:00|5036.43|5034.43|5034.43|5032.43|5036.93|5034.93|5033.93|5031.93|539
1727415300000|2024-09-27 05:35:00|5034.93|5032.93|5034.93|5032.93|5037.93|5035.93|5034.93|5032.93|309
1727415600000|2024-09-27 05:40:00|5035.93|5033.93|5037.43|5035.43|5037.93|5035.93|5035.93|5033.93|101
1727415900000|2024-09-27 05:45:00|5036.93|5034.93|5036.93|5034.93|5038.93|5036.93|5035.93|5033.93|272
1727416200000|2024-09-27 05:50:00|5037.93|5035.93|5035.93|5033.93|5037.93|5035.93|5034.93|5032.93|303
1727416500000|2024-09-27 05:55:00|5036.93|5034.93|5036.93|5034.93|5037.93|5035.93|5036.93|5034.93|503
1727416800000|2024-09-27 06:00:00|5036.68|5035.18|5042.68|5041.18|5042.68|5041.18|5035.68|5034.18|1058
1727417100000|2024-09-27 06:05:00|5041.68|5040.18|5040.68|5039.18|5042.68|5041.18|5039.68|5038.18|804
1727417400000|2024-09-27 06:10:00|5040.18|5038.68|5036.68|5035.18|5040.68|5039.18|5035.68|5034.18|481
1727417700000|2024-09-27 06:15:00|5035.68|5034.18|5037.68|5036.18|5038.68|5037.18|5034.68|5033.18|610
1727418000000|2024-09-27 06:20:00|5038.68|5037.18|5034.68|5033.18|5038.68|5037.18|5032.68|5031.18|1422
1727418300000|2024-09-27 06:25:00|5033.68|5032.18|5031.68|5030.18|5033.68|5032.18|5031.68|5030.18|680
1727418600000|2024-09-27 06:30:00|5032.68|5031.18|5032.68|5031.18|5032.68|5031.18|5030.68|5029.18|1771
1727418900000|2024-09-27 06:35:00|5031.68|5030.18|5029.68|5028.18|5031.68|5030.18|5028.68|5027.18|1040
1727419200000|2024-09-27 06:40:00|5030.68|5029.18|5031.68|5030.18|5033.68|5032.18|5030.68|5029.18|949
1727419500000|2024-09-27 06:45:00|5033.68|5032.18|5032.68|5031.18|5034.68|5033.18|5030.68|5029.18|2538
1727419800000|2024-09-27 06:50:00|5031.68|5030.18|5033.68|5032.18|5033.68|5032.18|5030.68|5029.18|1651
1727420100000|2024-09-27 06:55:00|5032.68|5031.18|5037.68|5036.18|5037.68|5036.18|5031.68|5030.18|4117
1727420400000|2024-09-27 07:00:00|5038.68|5037.18|5041.68|5040.18|5043.68|5042.18|5037.68|5036.18|8819
1727420700000|2024-09-27 07:05:00|5040.68|5039.18|5037.68|5036.18|5043.68|5042.18|5036.68|5035.18|7163
1727421000000|2024-09-27 07:10:00|5038.68|5037.18|5038.68|5037.18|5041.68|5040.18|5036.68|5035.18|8147
1727421300000|2024-09-27 07:15:00|5039.68|5038.18|5039.68|5038.18|5044.68|5043.18|5038.68|5037.18|4180
1727421600000|2024-09-27 07:20:00|5039.18|5037.68|5035.68|5034.18|5039.68|5038.18|5033.68|5032.18|5800
1727421900000|2024-09-27 07:25:00|5036.68|5035.18|5034.68|5033.18|5039.68|5038.18|5034.68|5033.18|4752
1727422200000|2024-09-27 07:30:00|5035.68|5034.18|5034.68|5033.18|5038.68|5037.18|5033.68|5032.18|4704
1727422500000|2024-09-27 07:35:00|5035.68|5034.18|5035.68|5034.18|5038.68|5037.18|5031.68|5030.18|7170
1727422800000|2024-09-27 07:40:00|5036.68|5035.18|5034.68|5033.18|5039.68|5038.18|5034.68|5033.18|6465
1727423100000|2024-09-27 07:45:00|5033.68|5032.18|5036.68|5035.18|5036.68|5035.18|5033.68|5032.18|3100
1727423400000|2024-09-27 07:50:00|5037.68|5036.18|5037.68|5036.18|5039.68|5038.18|5036.68|5035.18|3035
1727423700000|2024-09-27 07:55:00|5038.25|5036.75|5036.75|5035.25|5039.75|5038.25|5035.75|5034.25|2607
1727424000000|2024-09-27 08:00:00|5037.75|5036.25|5037.75|5036.25|5038.75|5037.25|5035.75|5034.25|7277
1727424300000|2024-09-27 08:05:00|5036.75|5035.25|5037.75|5036.25|5040.75|5039.25|5036.75|5035.25|6112
1727424600000|2024-09-27 08:10:00|5036.75|5035.25|5038.75|5037.25|5039.75|5038.25|5036.75|5035.25|2385
1727424900000|2024-09-27 08:15:00|5039.75|5038.25|5036.25|5034.75|5039.75|5038.25|5034.75|5033.25|4521
1727425200000|2024-09-27 08:20:00|5035.75|5034.25|5042.75|5041.25|5042.75|5041.25|5035.75|5034.25|8393
1727425500000|2024-09-27 08:25:00|5041.75|5040.25|5043.75|5042.25|5044.75|5043.25|5041.75|5040.25|4730
1727425800000|2024-09-27 08:30:00|5044.75|5043.25|5048.75|5047.25|5049.75|5048.25|5044.75|5043.25|4301
1727426100000|2024-09-27 08:35:00|5047.75|5046.25|5048.75|5047.25|5049.75|5048.25|5046.75|5045.25|6053
1727426400000|2024-09-27 08:40:00|5049.75|5048.25|5043.75|5042.25|5049.75|5048.25|5043.75|5042.25|14325
1727426700000|2024-09-27 08:45:00|5044.75|5043.25|5042.75|5041.25|5046.75|5045.25|5042.75|5041.25|4551
1727427000000|2024-09-27 08:50:00|5043.25|5041.75|5042.75|5041.25|5045.75|5044.25|5042.75|5041.25|3294
1727427300000|2024-09-27 08:55:00|5041.75|5040.25|5041.25|5039.75|5041.75|5040.25|5040.75|5039.25|13921
1727427600000|2024-09-27 09:00:00|5041.75|5040.25|5044.75|5043.25|5044.75|5043.25|5040.75|5039.25|6463
1727427900000|2024-09-27 09:05:00|5043.75|5042.25|5046.75|5045.25|5046.75|5045.25|5042.75|5041.25|2707
1727428200000|2024-09-27 09:10:00|5047.25|5045.75|5048.75|5047.25|5048.75|5047.25|5045.75|5044.25|4363
1727428500000|2024-09-27 09:15:00|5049.75|5048.25|5053.75|5052.25|5053.75|5052.25|5048.75|5047.25|7312
1727428800000|2024-09-27 09:20:00|5052.75|5051.25|5048.75|5047.25|5053.75|5052.25|5047.75|5046.25|3858
1727429100000|2024-09-27 09:25:00|5048.25|5046.75|5047.75|5046.25|5049.75|5048.25|5046.75|5045.25|5809
1727429400000|2024-09-27 09:30:00|5048.75|5047.25|5050.75|5049.25|5050.75|5049.25|5044.75|5043.25|3752
1727429700000|2024-09-27 09:35:00|5049.75|5048.25|5050.75|5049.25|5051.75|5050.25|5046.75|5045.25|4252
1727430000000|2024-09-27 09:40:00|5049.75|5048.25|5051.75|5050.25|5051.75|5050.25|5049.75|5048.25|2844
1727430300000|2024-09-27 09:45:00|5052.75|5051.25|5056.75|5055.25|5056.75|5055.25|5051.75|5050.25|7068
1727430600000|2024-09-27 09:50:00|5055.75|5054.25|5055.75|5054.25|5056.75|5055.25|5053.75|5052.25|11401
1727430900000|2024-09-27 09:55:00|5056.75|5055.25|5055.75|5054.25|5058.75|5057.25|5052.75|5051.25|18820
1727431200000|2024-09-27 10:00:00|5054.75|5053.25|5055.75|5054.25|5055.75|5054.25|5052.75|5051.25|3805
1727431500000|2024-09-27 10:05:00|5056.75|5055.25|5059.75|5058.25|5060.75|5059.25|5055.75|5054.25|5943
1727431800000|2024-09-27 10:10:00|5059.25|5057.75|5058.75|5057.25|5059.75|5058.25|5055.75|5054.25|4490
1727432100000|2024-09-27 10:15:00|5057.75|5056.25|5056.75|5055.25|5059.25|5057.75|5056.75|5055.25|3025
1727432400000|2024-09-27 10:20:00|5057.75|5056.25|5057.75|5056.25|5059.75|5058.25|5056.75|5055.25|4056
1727432700000|2024-09-27 10:25:00|5058.75|5057.25|5058.75|5057.25|5058.75|5057.25|5056.75|5055.25|5539
1727433000000|2024-09-27 10:30:00|5057.75|5056.25|5054.75|5053.25|5057.75|5056.25|5054.75|5053.25|9591
1727433300000|2024-09-27 10:35:00|5053.75|5052.25|5054.75|5053.25|5056.75|5055.25|5053.75|5052.25|3207
1727433600000|2024-09-27 10:40:00|5053.75|5052.25|5050.75|5049.25|5053.75|5052.25|5050.75|5049.25|3693
1727433900000|2024-09-27 10:45:00|5051.75|5050.25|5051.75|5050.25|5052.75|5051.25|5049.75|5048.25|1690
1727434200000|2024-09-27 10:50:00|5050.75|5049.25|5051.75|5050.25|5052.75|5051.25|5049.75|5048.25|2490
1727434500000|2024-09-27 10:55:00|5050.75|5049.25|5051.75|5050.25|5051.75|5050.25|5049.75|5048.25|2870
1727434800000|2024-09-27 11:00:00|5050.75|5049.25|5053.75|5052.25|5053.75|5052.25|5050.75|5049.25|2774
1727435100000|2024-09-27 11:05:00|5052.75|5051.25|5050.75|5049.25|5052.75|5051.25|5049.75|5048.25|905
1727435400000|2024-09-27 11:10:00|5051.75|5050.25|5052.75|5051.25|5052.75|5051.25|5049.75|5048.25|2866
1727435700000|2024-09-27 11:15:00|5051.75|5050.25|5055.75|5054.25|5056.75|5055.25|5051.75|5050.25|4414
1727436000000|2024-09-27 11:20:00|5055.25|5053.75|5053.75|5052.25|5057.75|5056.25|5052.75|5051.25|3002
1727436300000|2024-09-27 11:25:00|5054.25|5052.75|5055.75|5054.25|5055.75|5054.25|5053.75|5052.25|1664
1727436600000|2024-09-27 11:30:00|5056.75|5055.25|5058.75|5057.25|5059.75|5058.25|5056.75|5055.25|1885
1727436900000|2024-09-27 11:35:00|5057.75|5056.25|5053.75|5052.25|5057.75|5056.25|5053.75|5052.25|6889
1727437200000|2024-09-27 11:40:00|5054.75|5053.25|5057.75|5056.25|5057.75|5056.25|5052.75|5051.25|5130
1727437500000|2024-09-27 11:45:00|5058.75|5057.25|5057.75|5056.25|5058.75|5057.25|5057.75|5056.25|6420
1727437800000|2024-09-27 11:50:00|5056.75|5055.25|5060.75|5059.25|5060.75|5059.25|5056.75|5055.25|2431
1727438100000|2024-09-27 11:55:00|5060.25|5058.75|5062.75|5061.25|5063.75|5062.25|5059.75|5058.25|4106
1727438400000|2024-09-27 12:00:00|5061.75|5060.25|5061.75|5060.25|5062.75|5061.25|5060.25|5058.75|3346
1727438700000|2024-09-27 12:05:00|5062.75|5061.25|5063.75|5062.25|5064.75|5063.25|5060.75|5059.25|4382
1727439000000|2024-09-27 12:10:00|5064.25|5062.75|5064.25|5062.75|5065.25|5063.75|5063.75|5062.25|3794
1727439300000|2024-09-27 12:15:00|5064.75|5063.25|5063.75|5062.25|5065.75|5064.25|5063.75|5062.25|3071
1727439600000|2024-09-27 12:20:00|5064.75|5063.25|5064.75|5063.25|5065.75|5064.25|5064.75|5063.25|1987
1727439900000|2024-09-27 12:25:00|5065.75|5064.25|5066.75|5065.25|5067.75|5066.25|5065.75|5064.25|3330
1727440200000|2024-09-27 12:30:00|5068.25|5066.75|5067.75|5066.25|5068.75|5067.25|5064.75|5063.25|4371
1727440500000|2024-09-27 12:35:00|5066.75|5065.25|5068.75|5067.25|5069.75|5068.25|5065.75|5064.25|5396
1727440800000|2024-09-27 12:40:00|5069.75|5068.25|5067.75|5066.25|5070.75|5069.25|5066.75|5065.25|3713
1727441100000|2024-09-27 12:45:00|5068.75|5067.25|5070.75|5069.25|5071.75|5070.25|5068.75|5067.25|4166
1727441400000|2024-09-27 12:50:00|5070.25|5068.75|5062.75|5061.25|5070.75|5069.25|5062.75|5061.25|3564
1727441700000|2024-09-27 12:55:00|5063.75|5062.25|5062.75|5061.25|5064.75|5063.25|5060.75|5059.25|4290
1727442000000|2024-09-27 13:00:00|5061.75|5060.25|5062.75|5061.25|5063.75|5062.25|5059.75|5058.25|4963
1727442300000|2024-09-27 13:05:00|5063.75|5062.25|5064.75|5063.25|5065.75|5064.25|5062.75|5061.25|3977
1727442600000|2024-09-27 13:10:00|5065.75|5064.25|5064.75|5063.25|5065.75|5064.25|5063.75|5062.25|2091
1727442900000|2024-09-27 13:15:00|5063.75|5062.25|5059.65|5058.15|5065.75|5064.25|5058.65|5057.15|4052
1727443200000|2024-09-27 13:20:00|5060.65|5059.15|5059.65|5058.15|5060.65|5059.15|5057.65|5056.15|4071
1727443500000|2024-09-27 13:25:00|5058.65|5057.15|5059.65|5058.15|5060.65|5059.15|5058.65|5057.15|2392
1727443800000|2024-09-27 13:30:00|5060.65|5059.15|5061.65|5060.15|5061.65|5060.15|5058.65|5057.15|9495
1727444100000|2024-09-27 13:35:00|5062.65|5061.15|5060.65|5059.15|5063.65|5062.15|5058.65|5057.15|4919
1727444400000|2024-09-27 13:40:00|5061.65|5060.15|5056.65|5055.15|5062.65|5061.15|5056.65|5055.15|5781
1727444700000|2024-09-27 13:45:00|5057.65|5056.15|5060.65|5059.15|5061.15|5059.65|5055.65|5054.15|5859
1727445000000|2024-09-27 13:50:00|5059.65|5058.15|5060.65|5059.15|5062.65|5061.15|5057.65|5056.15|4474
1727445300000|2024-09-27 13:55:00|5059.65|5058.15|5062.65|5061.15|5064.65|5063.15|5058.65|5057.15|2772
1727445600000|2024-09-27 14:00:00|5063.15|5061.65|5065.65|5064.15|5067.65|5066.15|5060.65|5059.15|10532
1727445900000|2024-09-27 14:05:00|5064.65|5063.15|5066.65|5065.15|5067.65|5066.15|5062.65|5061.15|5105
1727446200000|2024-09-27 14:10:00|5066.36|5064.86|5066.36|5064.86|5068.36|5066.86|5064.36|5062.86|5296
1727446500000|2024-09-27 14:15:00|5065.36|5063.86|5065.36|5063.86|5067.36|5065.86|5062.86|5061.36|5615
1727446800000|2024-09-27 14:20:00|5064.36|5062.86|5067.36|5065.86|5067.36|5065.86|5064.36|5062.86|5744
1727447100000|2024-09-27 14:25:00|5068.36|5066.86|5068.36|5066.86|5071.36|5069.86|5068.36|5066.86|7829
1727447400000|2024-09-27 14:30:00|5069.36|5067.86|5067.36|5065.86|5070.36|5068.86|5066.86|5065.36|7314
1727447700000|2024-09-27 14:35:00|5066.86|5065.36|5066.36|5064.86|5070.36|5068.86|5066.36|5064.86|8799
1727448000000|2024-09-27 14:40:00|5065.86|5064.36|5067.36|5065.86|5067.36|5065.86|5064.36|5062.86|8718
1727448300000|2024-09-27 14:45:00|5066.36|5064.86|5069.36|5067.86|5069.36|5067.86|5066.36|5064.86|3689
1727448600000|2024-09-27 14:50:00|5070.36|5068.86|5072.36|5070.86|5072.36|5070.86|5069.36|5067.86|8082
1727448900000|2024-09-27 14:55:00|5071.36|5069.86|5071.36|5069.86|5071.36|5069.86|5070.36|5068.86|8482
1727449200000|2024-09-27 15:00:00|5070.36|5068.86|5070.36|5068.86|5071.36|5069.86|5068.36|5066.86|9821
1727449500000|2024-09-27 15:05:00|5071.36|5069.86|5065.36|5063.86|5071.36|5069.86|5063.86|5062.36|10615
1727449800000|2024-09-27 15:10:00|5066.36|5064.86|5067.36|5065.86|5067.36|5065.86|5065.36|5063.86|13912
1727450100000|2024-09-27 15:15:00|5068.36|5066.86|5068.36|5066.86|5069.36|5067.86|5067.36|5065.86|9466
1727450400000|2024-09-27 15:20:00|5067.36|5065.86|5068.36|5066.86|5069.36|5067.86|5067.36|5065.86|11409
1727450700000|2024-09-27 15:25:00|5067.36|5065.86|5068.36|5066.86|5069.36|5067.86|5067.36|5065.86|27251
1727451000000|2024-09-27 15:30:00|5067.36|5065.86|5069.36|5067.86|5070.36|5068.86|5067.36|5065.86|39991
1727451300000|2024-09-27 15:35:00|5068.36|5066.86|5067.36|5065.86|5069.36|5067.86|5066.36|5064.86|27555
1727451600000|2024-09-27 15:40:00|5066.36|5064.86|5069.36|5067.86|5070.36|5068.86|5066.36|5064.86|7661
1727451900000|2024-09-27 15:45:00|5070.36|5068.86|5068.36|5066.86|5071.36|5069.86|5068.36|5066.86|12856
1727452200000|2024-09-27 15:50:00|5067.36|5065.86|5065.36|5063.86|5067.36|5065.86|5063.36|5061.86|8198
1727452500000|2024-09-27 15:55:00|5064.36|5062.86|5062.36|5060.86|5065.36|5063.86|5062.36|5060.86|4461
1727452800000|2024-09-27 16:00:00|5061.36|5059.86|5059.36|5057.86|5062.36|5060.86|5059.36|5057.86|5183
1727453100000|2024-09-27 16:05:00|5058.36|5056.86|5058.36|5056.86|5060.36|5058.86|5058.36|5056.86|7544
1727453400000|2024-09-27 16:10:00|5058.86|5057.36|5056.36|5054.86|5058.86|5057.36|5055.36|5053.86|4841
1727453700000|2024-09-27 16:15:00|5057.36|5055.86|5059.36|5057.86|5060.36|5058.86|5057.36|5055.86|2452
1727454000000|2024-09-27 16:20:00|5058.86|5057.36|5059.36|5057.86|5059.36|5057.86|5058.36|5056.86|2617
1727454300000|2024-09-27 16:25:00|5058.36|5056.86|5060.36|5058.86|5061.36|5059.86|5058.36|5056.86|1944
1727454600000|2024-09-27 16:30:00|5060.86|5059.36|5059.36|5057.86|5061.36|5059.86|5059.36|5057.86|1954
1727454900000|2024-09-27 16:35:00|5059.86|5058.36|5060.36|5058.86|5061.36|5059.86|5059.36|5057.86|2442
1727455200000|2024-09-27 16:40:00|5061.36|5059.86|5059.36|5057.86|5061.36|5059.86|5058.36|5056.86|1733
1727455500000|2024-09-27 16:45:00|5058.36|5056.86|5058.36|5056.86|5059.36|5057.86|5058.36|5056.86|1252
1727455800000|2024-09-27 16:50:00|5057.36|5055.86|5057.36|5055.86|5058.36|5056.86|5057.36|5055.86|1679
1727456100000|2024-09-27 16:55:00|5058.36|5056.86|5057.36|5055.86|5058.36|5056.86|5057.36|5055.86|660
1727456400000|2024-09-27 17:00:00|5058.36|5056.86|5060.36|5058.86|5061.36|5059.86|5058.36|5056.86|1987
1727456700000|2024-09-27 17:05:00|5059.36|5057.86|5054.36|5052.86|5060.36|5058.86|5053.36|5051.86|2692
1727457000000|2024-09-27 17:10:00|5053.86|5052.36|5054.36|5052.86|5055.36|5053.86|5053.36|5051.86|629
1727457300000|2024-09-27 17:15:00|5055.36|5053.86|5052.36|5050.86|5055.36|5053.86|5052.36|5050.86|1259
1727457600000|2024-09-27 17:20:00|5053.36|5051.86|5053.36|5051.86|5054.36|5052.86|5052.36|5050.86|1021
1727457900000|2024-09-27 17:25:00|5052.36|5050.86|5052.36|5050.86|5053.36|5051.86|5051.36|5049.86|934
1727458200000|2024-09-27 17:30:00|5051.86|5050.36|5051.36|5049.86|5052.36|5050.86|5050.36|5048.86|566
1727458500000|2024-09-27 17:35:00|5050.36|5048.86|5049.36|5047.86|5051.36|5049.86|5049.36|5047.86|721
1727458800000|2024-09-27 17:40:00|5050.36|5048.86|5051.36|5049.86|5051.36|5049.86|5049.36|5047.86|268
1727459100000|2024-09-27 17:45:00|5052.36|5050.86|5052.36|5050.86|5053.36|5051.86|5051.36|5049.86|752
1727459400000|2024-09-27 17:50:00|5053.36|5051.86|5054.36|5052.86|5054.36|5052.86|5053.36|5051.86|478
1727459700000|2024-09-27 17:55:00|5053.36|5051.86|5055.36|5053.86|5055.36|5053.86|5052.36|5050.86|1010
1727460000000|2024-09-27 18:00:00|5054.36|5052.86|5053.36|5051.86|5056.36|5054.86|5053.36|5051.86|478
1727460300000|2024-09-27 18:05:00|5054.36|5052.86|5053.36|5051.86|5054.36|5052.86|5052.36|5050.86|437
1727460600000|2024-09-27 18:10:00|5054.36|5052.86|5052.36|5050.86|5054.36|5052.86|5052.36|5050.86|545
1727460900000|2024-09-27 18:15:00|5052.86|5051.36|5050.36|5048.86|5053.36|5051.86|5050.36|5048.86|529
1727461200000|2024-09-27 18:20:00|5051.36|5049.86|5051.36|5049.86|5052.36|5050.86|5051.36|5049.86|834
1727461500000|2024-09-27 18:25:00|5050.36|5048.86|5045.36|5043.86|5050.36|5048.86|5045.36|5043.86|3123
1727461800000|2024-09-27 18:30:00|5046.36|5044.86|5044.36|5042.86|5046.36|5044.86|5041.36|5039.86|1425
1727462100000|2024-09-27 18:35:00|5044.86|5043.36|5044.36|5042.86|5044.86|5043.36|5041.36|5039.86|576
1727462400000|2024-09-27 18:40:00|5043.86|5042.36|5047.36|5045.86|5047.36|5045.86|5042.36|5040.86|1114
1727462700000|2024-09-27 18:45:00|5048.36|5046.86|5049.36|5047.86|5050.36|5048.86|5048.36|5046.86|939
1727463000000|2024-09-27 18:50:00|5048.36|5046.86|5049.36|5047.86|5050.36|5048.86|5048.36|5046.86|780
1727463300000|2024-09-27 18:55:00|5050.36|5048.86|5051.36|5049.86|5053.36|5051.86|5050.36|5048.86|1462
1727463600000|2024-09-27 19:00:00|5050.36|5048.86|5052.36|5050.86|5052.36|5050.86|5050.36|5048.86|617
1727463900000|2024-09-27 19:05:00|5051.36|5049.86|5050.36|5048.86|5052.36|5050.86|5049.36|5047.86|1104
1727464200000|2024-09-27 19:10:00|5051.36|5049.86|5050.36|5048.86|5051.36|5049.86|5049.36|5047.86|1820
1727464500000|2024-09-27 19:15:00|5051.36|5049.86|5052.36|5050.86|5053.36|5051.86|5050.36|5048.86|2484
1727464800000|2024-09-27 19:20:00|5053.36|5051.86|5050.36|5048.86|5053.36|5051.86|5049.36|5047.86|1346
1727465100000|2024-09-27 19:25:00|5049.36|5047.86|5051.36|5049.86|5051.36|5049.86|5048.36|5046.86|735
1727465400000|2024-09-27 19:30:00|5050.36|5048.86|5052.36|5050.86|5052.36|5050.86|5050.36|5048.86|850
1727465700000|2024-09-27 19:35:00|5051.86|5050.36|5051.36|5049.86|5052.36|5050.86|5050.36|5048.86|1222
1727466000000|2024-09-27 19:40:00|5050.36|5048.86|5052.36|5050.86|5052.36|5050.86|5050.36|5048.86|2084
1727466300000|2024-09-27 19:45:00|5051.36|5049.86|5052.36|5050.86|5052.36|5050.86|5051.36|5049.86|709
1727466600000|2024-09-27 19:50:00|5051.36|5049.86|5053.36|5051.86|5055.36|5053.86|5051.36|5049.86|2443
1727466900000|2024-09-27 19:55:00|5054.36|5052.86|5050.36|5048.86|5054.36|5052.86|5049.36|5047.86|6938
1727467200000|2024-09-27 20:00:00|5051.51|5048.51|5050.21|5047.21|5052.41|5049.41|5048.91|5045.91|54
1727467500000|2024-09-27 20:05:00|5050.41|5047.41|5049.81|5046.81|5051.11|5048.11|5049.61|5046.61|0
1727467800000|2024-09-27 20:10:00|5050.01|5047.01|5050.21|5047.21|5050.41|5047.41|5049.61|5046.61|0
1727468100000|2024-09-27 20:15:00|5050.41|5047.41|5049.11|5046.11|5050.41|5047.41|5048.91|5045.91|0
1727468400000|2024-09-27 20:20:00|5048.91|5045.91|5049.11|5046.11|5049.11|5046.11|5048.21|5045.21|0
1727468700000|2024-09-27 20:25:00|5049.31|5046.31|5049.81|5046.81|5050.91|5047.91|5049.31|5046.31|0
1727469000000|2024-09-27 20:30:00|5050.01|5047.01|5050.01|5047.01|5050.21|5047.21|5049.81|5046.81|0
1727469300000|2024-09-27 20:35:00|5049.81|5046.81|5049.11|5046.11|5050.01|5047.01|5048.91|5045.91|0
1727469600000|2024-09-27 20:40:00|5048.91|5045.91|5048.21|5045.21|5048.91|5045.91|5046.51|5043.51|0
1727469900000|2024-09-27 20:45:00|5048.51|5045.51|5048.21|5045.21|5049.31|5046.31|5048.21|5045.21|0
1727470200000|2024-09-27 20:50:00|5048.51|5045.51|5046.91|5043.91|5048.71|5045.71|5046.31|5043.31|0
1727470500000|2024-09-27 20:55:00|5047.21|5044.21|5046.91|5043.91|5047.81|5044.81|5046.81|5043.81|0
1727647200000|2024-09-29 22:00:00|5047.01|5044.01|5045.91|5042.91|5047.01|5044.01|5041.11|5038.11|0
1727647500000|2024-09-29 22:05:00|5045.71|5042.71|5049.41|5046.41|5050.11|5047.11|5045.71|5042.71|0
1727647800000|2024-09-29 22:10:00|5049.51|5046.51|5052.71|5049.71|5053.11|5050.11|5049.41|5046.41|0
1727648100000|2024-09-29 22:15:00|5052.81|5049.81|5051.81|5048.81|5053.41|5050.41|5051.61|5048.61|0
1727648400000|2024-09-29 22:20:00|5051.71|5048.71|5052.01|5049.01|5052.51|5049.51|5050.91|5047.91|0
1727648700000|2024-09-29 22:25:00|5052.31|5049.31|5052.71|5049.71|5053.81|5050.81|5050.91|5047.91|0
1727649000000|2024-09-29 22:30:00|5052.91|5049.91|5053.41|5050.41|5053.61|5050.61|5052.51|5049.51|0
1727649300000|2024-09-29 22:35:00|5053.61|5050.61|5053.61|5050.61|5053.81|5050.81|5052.71|5049.71|0
1727649600000|2024-09-29 22:40:00|5053.41|5050.41|5053.61|5050.61|5053.81|5050.81|5052.91|5049.91|0
1727649900000|2024-09-29 22:45:00|5053.81|5050.81|5053.81|5050.81|5053.81|5050.81|5053.41|5050.41|0
1727650200000|2024-09-29 22:50:00|5053.61|5050.61|5053.61|5050.61|5053.81|5050.81|5053.61|5050.61|0
1727650500000|2024-09-29 22:55:00|5053.81|5050.81|5053.81|5050.81|5053.81|5050.81|5053.61|5050.61|0
1727650800000|2024-09-29 23:00:00|5053.61|5050.61|5055.11|5052.11|5056.41|5053.41|5053.41|5050.41|0
1727651100000|2024-09-29 23:05:00|5055.31|5052.31|5054.21|5051.21|5055.31|5052.31|5054.21|5051.21|0
1727651400000|2024-09-29 23:10:00|5054.51|5051.51|5054.51|5051.51|5055.11|5052.11|5054.21|5051.21|0
1727651700000|2024-09-29 23:15:00|5054.71|5051.71|5055.31|5052.31|5055.31|5052.31|5054.71|5051.71|0
1727652000000|2024-09-29 23:20:00|5055.11|5052.11|5055.6|5052.6|5055.8|5052.8|5055.11|5052.11|0
1727652300000|2024-09-29 23:25:00|5055.4|5052.4|5055.6|5052.6|5055.8|5052.8|5055.2|5052.2|0
1727652600000|2024-09-29 23:30:00|5055.8|5052.8|5055.8|5052.8|5055.8|5052.8|5055.2|5052.2|0
1727652900000|2024-09-29 23:35:00|5055.6|5052.6|5055.4|5052.4|5055.8|5052.8|5054.7|5051.7|0
1727653200000|2024-09-29 23:40:00|5055.6|5052.6|5055.2|5052.2|5055.6|5052.6|5054.7|5051.7|0
1727653500000|2024-09-29 23:45:00|5055|5052|5059.9|5056.9|5060.2|5057.2|5055|5052|0
1727653800000|2024-09-29 23:50:00|5060|5057|5061.1|5058.1|5061.1|5058.1|5058.9|5055.9|0
1727654100000|2024-09-29 23:55:00|5060.7|5057.7|5061|5058|5061.7|5058.7|5059.8|5056.8|0
1727654400000|2024-09-30 00:00:00|5061.4|5058.4|5062.8|5059.8|5063.2|5060.2|5060.3|5057.3|0
1727654700000|2024-09-30 00:05:00|5062.9|5059.9|5064.1|5061.1|5064.3|5061.3|5061.9|5058.9|0
1727655000000|2024-09-30 00:10:00|5064.2|5061.2|5063|5060|5064.3|5061.3|5063|5060|0
1727655300000|2024-09-30 00:15:00|5062.8|5059.8|5069.1|5067.1|5070.1|5068.1|5062.8|5059.8|1890
1727655600000|2024-09-30 00:20:00|5068.6|5066.6|5063.1|5061.1|5069.1|5067.1|5063.1|5061.1|545
1727655900000|2024-09-30 00:25:00|5062.1|5060.1|5060.1|5058.1|5063.1|5061.1|5060.1|5058.1|202
1727656200000|2024-09-30 00:30:00|5061.1|5059.1|5063.1|5061.1|5065.1|5063.1|5061.1|5059.1|248
1727656500000|2024-09-30 00:35:00|5064.1|5062.1|5064.1|5062.1|5065.1|5063.1|5063.1|5061.1|130
1727656800000|2024-09-30 00:40:00|5064.6|5062.6|5065.1|5063.1|5067.1|5065.1|5064.1|5062.1|134
1727657100000|2024-09-30 00:45:00|5064.1|5062.1|5066.1|5064.1|5066.1|5064.1|5063.1|5061.1|343
1727657400000|2024-09-30 00:50:00|5065.1|5063.1|5064.6|5062.6|5066.1|5064.1|5064.1|5062.1|117
1727657700000|2024-09-30 00:55:00|5065.1|5063.1|5064.1|5062.1|5066.1|5064.1|5064.1|5062.1|70
1727658000000|2024-09-30 01:00:00|5063.1|5061.1|5064.6|5062.6|5065.1|5063.1|5062.1|5060.1|143
1727658300000|2024-09-30 01:05:00|5065.1|5063.1|5065.1|5063.1|5067.1|5065.1|5065.1|5063.1|112
1727658600000|2024-09-30 01:10:00|5064.6|5062.6|5063.1|5061.1|5066.1|5064.1|5062.1|5060.1|159
1727658900000|2024-09-30 01:15:00|5064.1|5062.1|5066.1|5064.1|5067.1|5065.1|5064.1|5062.1|254
1727659200000|2024-09-30 01:20:00|5065.6|5063.6|5068.1|5066.1|5068.1|5066.1|5065.1|5063.1|124
1727659500000|2024-09-30 01:25:00|5067.1|5065.1|5070.1|5068.1|5070.1|5068.1|5067.1|5065.1|143
1727659800000|2024-09-30 01:30:00|5071.1|5069.1|5072.1|5070.1|5072.1|5070.1|5069.1|5067.1|306
1727660100000|2024-09-30 01:35:00|5071.6|5069.6|5071.1|5069.1|5072.1|5070.1|5070.6|5068.6|363
1727660400000|2024-09-30 01:40:00|5070.1|5068.1|5068.1|5066.1|5070.1|5068.1|5068.1|5066.1|561
1727660700000|2024-09-30 01:45:00|5067.1|5065.1|5063.6|5061.6|5068.1|5066.1|5063.1|5061.1|472
1727661000000|2024-09-30 01:50:00|5064.1|5062.1|5066.1|5064.1|5066.1|5064.1|5062.1|5060.1|181
1727661300000|2024-09-30 01:55:00|5065.1|5063.1|5066.1|5064.1|5066.1|5064.1|5065.1|5063.1|73
1727661600000|2024-09-30 02:00:00|5065.1|5063.1|5066.1|5064.1|5067.1|5065.1|5065.1|5063.1|133
1727661900000|2024-09-30 02:05:00|5065.1|5063.1|5066.1|5064.1|5068.1|5066.1|5065.1|5063.1|130
1727662200000|2024-09-30 02:10:00|5066.6|5064.6|5065.1|5063.1|5067.1|5065.1|5063.1|5061.1|386
1727662500000|2024-09-30 02:15:00|5064.1|5062.1|5066.1|5064.1|5067.1|5065.1|5064.1|5062.1|134
1727662800000|2024-09-30 02:20:00|5065.1|5063.1|5064.1|5062.1|5066.1|5064.1|5064.1|5062.1|132
1727663100000|2024-09-30 02:25:00|5064.6|5062.6|5067.1|5065.1|5068.1|5066.1|5064.1|5062.1|118
1727663400000|2024-09-30 02:30:00|5066.1|5064.1|5065.1|5063.1|5067.1|5065.1|5064.1|5062.1|187
1727663700000|2024-09-30 02:35:00|5064.1|5062.1|5065.1|5063.1|5066.1|5064.1|5064.1|5062.1|111
1727664000000|2024-09-30 02:40:00|5066.1|5064.1|5066.1|5064.1|5068.1|5066.1|5065.1|5063.1|99
1727664300000|2024-09-30 02:45:00|5065.6|5063.6|5067.1|5065.1|5067.1|5065.1|5065.6|5063.6|104
1727664600000|2024-09-30 02:50:00|5066.1|5064.1|5067.1|5065.1|5067.1|5065.1|5066.1|5064.1|75
1727664900000|2024-09-30 02:55:00|5068.1|5066.1|5069.1|5067.1|5069.1|5067.1|5068.1|5066.1|93
1727665200000|2024-09-30 03:00:00|5070.1|5068.1|5070.1|5068.1|5070.1|5068.1|5069.1|5067.1|103
1727665500000|2024-09-30 03:05:00|5069.1|5067.1|5071.1|5069.1|5071.1|5069.1|5069.1|5067.1|101
1727665800000|2024-09-30 03:10:00|5070.6|5068.6|5074.1|5072.1|5074.1|5072.1|5070.1|5068.1|226
1727666100000|2024-09-30 03:15:00|5073.1|5071.1|5071.1|5069.1|5074.1|5072.1|5071.1|5069.1|417
1727666400000|2024-09-30 03:20:00|5070.1|5068.1|5071.1|5069.1|5071.1|5069.1|5070.1|5068.1|160
1727666700000|2024-09-30 03:25:00|5072.1|5070.1|5074.1|5072.1|5074.1|5072.1|5072.1|5070.1|115
1727667000000|2024-09-30 03:30:00|5073.6|5071.6|5073.6|5071.6|5074.1|5072.1|5073.1|5071.1|156
1727667300000|2024-09-30 03:35:00|5074.1|5072.1|5074.1|5072.1|5075.1|5073.1|5073.1|5071.1|248
1727667600000|2024-09-30 03:40:00|5073.1|5071.1|5073.6|5071.6|5074.1|5072.1|5073.1|5071.1|170
1727667900000|2024-09-30 03:45:00|5074.1|5072.1|5075.1|5073.1|5075.1|5073.1|5073.1|5071.1|149
1727668200000|2024-09-30 03:50:00|5074.6|5072.6|5076.1|5074.1|5076.1|5074.1|5074.1|5072.1|270
1727668500000|2024-09-30 03:55:00|5075.1|5073.1|5077.1|5075.1|5077.1|5075.1|5075.1|5073.1|110
1727668800000|2024-09-30 04:00:00|5078.1|5076.1|5077.1|5075.1|5078.1|5076.1|5077.1|5075.1|188
1727669100000|2024-09-30 04:05:00|5076.1|5074.1|5078.1|5076.1|5078.1|5076.1|5076.1|5074.1|253
1727669400000|2024-09-30 04:10:00|5077.1|5075.1|5076.1|5074.1|5078.1|5076.1|5076.1|5074.1|195
1727669700000|2024-09-30 04:15:00|5077.1|5075.1|5077.1|5075.1|5077.1|5075.1|5077.1|5075.1|119
1727670000000|2024-09-30 04:20:00|5076.6|5074.6|5078.1|5076.1|5078.1|5076.1|5076.1|5074.1|342
1727670300000|2024-09-30 04:25:00|5077.1|5075.1|5075.6|5073.6|5078.1|5076.1|5075.1|5073.1|207
1727670600000|2024-09-30 04:30:00|5076.1|5074.1|5076.1|5074.1|5077.1|5075.1|5074.1|5072.1|199
1727670900000|2024-09-30 04:35:00|5075.1|5073.1|5075.1|5073.1|5076.1|5074.1|5075.1|5073.1|103
1727671200000|2024-09-30 04:40:00|5075.6|5073.6|5076.1|5074.1|5076.1|5074.1|5075.1|5073.1|63
1727671500000|2024-09-30 04:45:00|5075.6|5073.6|5073.1|5071.1|5076.1|5074.1|5073.1|5071.1|284
1727671800000|2024-09-30 04:50:00|5074.1|5072.1|5074.1|5072.1|5074.1|5072.1|5074.1|5072.1|88
1727672100000|2024-09-30 04:55:00|5075.1|5073.1|5075.1|5073.1|5075.1|5073.1|5074.1|5072.1|136
1727672400000|2024-09-30 05:00:00|5074.1|5072.1|5074.1|5072.1|5074.1|5072.1|5072.1|5070.1|167
1727672700000|2024-09-30 05:05:00|5074.6|5072.6|5075.1|5073.1|5075.1|5073.1|5074.1|5072.1|150
1727673000000|2024-09-30 05:10:00|5074.1|5072.1|5070.6|5068.6|5075.1|5073.1|5070.6|5068.6|201
1727673300000|2024-09-30 05:15:00|5071.1|5069.1|5072.1|5070.1|5073.1|5071.1|5071.1|5069.1|229
1727673600000|2024-09-30 05:20:00|5071.1|5069.1|5074.1|5072.1|5074.1|5072.1|5070.1|5068.1|571
1727673900000|2024-09-30 05:25:00|5073.6|5071.6|5074.1|5072.1|5074.1|5072.1|5072.1|5070.1|128
1727674200000|2024-09-30 05:30:00|5074.6|5072.6|5071.1|5069.1|5075.1|5073.1|5071.1|5069.1|804
1727674500000|2024-09-30 05:35:00|5070.1|5068.1|5070.1|5068.1|5072.1|5070.1|5069.1|5067.1|417
1727674800000|2024-09-30 05:40:00|5069.1|5067.1|5069.1|5067.1|5070.1|5068.1|5068.1|5066.1|490
1727675100000|2024-09-30 05:45:00|5070.1|5068.1|5067.6|5065.6|5071.1|5069.1|5067.1|5065.1|277
1727675400000|2024-09-30 05:50:00|5067.1|5065.1|5067.1|5065.1|5067.1|5065.1|5065.1|5063.1|408
1727675700000|2024-09-30 05:55:00|5066.1|5064.1|5066.1|5064.1|5067.1|5065.1|5064.1|5062.1|439
1727676000000|2024-09-30 06:00:00|5065.85|5064.35|5063.85|5062.35|5066.85|5065.35|5060.85|5059.35|2900
1727676300000|2024-09-30 06:05:00|5064.85|5063.35|5056.85|5055.35|5064.85|5063.35|5055.85|5054.35|1747
1727676600000|2024-09-30 06:10:00|5057.35|5055.85|5054.85|5053.35|5057.85|5056.35|5054.85|5053.35|583
1727676900000|2024-09-30 06:15:00|5055.35|5053.85|5054.85|5053.35|5057.85|5056.35|5054.85|5053.35|1032
1727677200000|2024-09-30 06:20:00|5055.85|5054.35|5052.85|5051.35|5056.85|5055.35|5052.85|5051.35|837
1727677500000|2024-09-30 06:25:00|5051.85|5050.35|5052.85|5051.35|5054.85|5053.35|5050.85|5049.35|810
1727677800000|2024-09-30 06:30:00|5052.35|5050.85|5056.85|5055.35|5056.85|5055.35|5051.85|5050.35|723
1727678100000|2024-09-30 06:35:00|5057.85|5056.35|5055.85|5054.35|5057.85|5056.35|5054.85|5053.35|385
1727678400000|2024-09-30 06:40:00|5056.85|5055.35|5056.85|5055.35|5057.85|5056.35|5055.85|5054.35|594
1727678700000|2024-09-30 06:45:00|5057.85|5056.35|5055.85|5054.35|5057.85|5056.35|5054.85|5053.35|846
1727679000000|2024-09-30 06:50:00|5056.85|5055.35|5056.85|5055.35|5057.85|5056.35|5055.85|5054.35|1264
1727679300000|2024-09-30 06:55:00|5057.85|5056.35|5047.85|5046.35|5057.85|5056.35|5047.85|5046.35|2845
1727679600000|2024-09-30 07:00:00|5048.85|5047.35|5047.85|5046.35|5050.85|5049.35|5046.85|5045.35|10185
1727679900000|2024-09-30 07:05:00|5048.85|5047.35|5055.85|5054.35|5056.85|5055.35|5048.85|5047.35|4374
1727680200000|2024-09-30 07:10:00|5056.85|5055.35|5055.85|5054.35|5060.85|5059.35|5055.85|5054.35|5393
1727680500000|2024-09-30 07:15:00|5056.85|5055.35|5050.85|5049.35|5057.85|5056.35|5050.85|5049.35|4402
1727680800000|2024-09-30 07:20:00|5049.85|5048.35|5055.85|5054.35|5055.85|5054.35|5048.85|5047.35|4578
1727681100000|2024-09-30 07:25:00|5056.85|5055.35|5048.85|5047.35|5056.85|5055.35|5048.85|5047.35|3303
1727681400000|2024-09-30 07:30:00|5049.85|5048.35|5046.85|5045.35|5053.85|5052.35|5045.85|5044.35|6869
1727681700000|2024-09-30 07:35:00|5047.85|5046.35|5044.85|5043.35|5049.85|5048.35|5043.85|5042.35|5078
1727682000000|2024-09-30 07:40:00|5045.23|5043.73|5049.23|5047.73|5050.23|5048.73|5045.23|5043.73|3584
1727682300000|2024-09-30 07:45:00|5050.23|5048.73|5046.23|5044.73|5051.23|5049.73|5046.23|5044.73|2574
1727682600000|2024-09-30 07:50:00|5047.23|5045.73|5043.23|5041.73|5047.23|5045.73|5043.23|5041.73|4641
1727682900000|2024-09-30 07:55:00|5044.23|5042.73|5045.23|5043.73|5047.23|5045.73|5043.23|5041.73|3243
1727683200000|2024-09-30 08:00:00|5043.73|5042.23|5044.23|5042.73|5046.23|5044.73|5042.23|5040.73|5063
1727683500000|2024-09-30 08:05:00|5045.23|5043.73|5043.23|5041.73|5045.23|5043.73|5040.23|5038.73|2531
1727683800000|2024-09-30 08:10:00|5042.23|5040.73|5040.23|5038.73|5043.23|5041.73|5039.23|5037.73|3959
1727684100000|2024-09-30 08:15:00|5039.73|5038.23|5037.73|5036.23|5041.23|5039.73|5037.73|5036.23|8456
1727684400000|2024-09-30 08:20:00|5038.23|5036.73|5038.23|5036.73|5040.23|5038.73|5035.23|5033.73|3874
1727684700000|2024-09-30 08:25:00|5037.23|5035.73|5038.23|5036.73|5040.23|5038.73|5036.23|5034.73|3421
1727685000000|2024-09-30 08:30:00|5037.23|5035.73|5032.23|5030.73|5038.23|5036.73|5032.23|5030.73|3318
1727685300000|2024-09-30 08:35:00|5033.23|5031.73|5034.23|5032.73|5035.23|5033.73|5032.23|5030.73|7379
1727685600000|2024-09-30 08:40:00|5033.23|5031.73|5031.23|5029.73|5034.23|5032.73|5031.23|5029.73|6658
1727685900000|2024-09-30 08:45:00|5032.23|5030.73|5029.23|5027.73|5032.23|5030.73|5028.23|5026.73|2588
1727686200000|2024-09-30 08:50:00|5028.23|5026.73|5029.23|5027.73|5030.23|5028.73|5028.23|5026.73|8045
1727686500000|2024-09-30 08:55:00|5030.23|5028.73|5033.23|5031.73|5033.23|5031.73|5030.23|5028.73|5004
1727686800000|2024-09-30 09:00:00|5032.23|5030.73|5028.23|5026.73|5032.23|5030.73|5026.23|5024.73|9439
1727687100000|2024-09-30 09:05:00|5029.23|5027.73|5028.23|5026.73|5030.23|5028.73|5027.23|5025.73|2963
1727687400000|2024-09-30 09:10:00|5027.23|5025.73|5028.23|5026.73|5030.23|5028.73|5025.23|5023.73|5458
1727687700000|2024-09-30 09:15:00|5029.23|5027.73|5026.23|5024.73|5029.23|5027.73|5024.23|5022.73|4440
1727688000000|2024-09-30 09:20:00|5027.23|5025.73|5033.23|5031.73|5033.23|5031.73|5026.23|5024.73|11229
1727688300000|2024-09-30 09:25:00|5034.23|5032.73|5036.23|5034.73|5038.23|5036.73|5034.23|5032.73|6888
1727688600000|2024-09-30 09:30:00|5036.73|5035.23|5036.23|5034.73|5037.23|5035.73|5035.23|5033.73|4094
1727688900000|2024-09-30 09:35:00|5037.23|5035.73|5032.23|5030.73|5037.23|5035.73|5032.23|5030.73|3447
1727689200000|2024-09-30 09:40:00|5031.23|5029.73|5028.23|5026.73|5031.23|5029.73|5028.23|5026.73|2914
1727689500000|2024-09-30 09:45:00|5029.23|5027.73|5030.23|5028.73|5031.23|5029.73|5027.23|5025.73|2114
1727689800000|2024-09-30 09:50:00|5029.23|5027.73|5032.23|5030.73|5033.23|5031.73|5028.23|5026.73|3756
1727690100000|2024-09-30 09:55:00|5033.23|5031.73|5034.23|5032.73|5034.23|5032.73|5031.23|5029.73|8501
1727690400000|2024-09-30 10:00:00|5035.23|5033.73|5034.23|5032.73|5035.23|5033.73|5032.23|5030.73|1639
1727690700000|2024-09-30 10:05:00|5033.73|5032.23|5029.23|5027.73|5033.73|5032.23|5029.23|5027.73|3148
1727691000000|2024-09-30 10:10:00|5030.23|5028.73|5031.23|5029.73|5032.23|5030.73|5029.23|5027.73|2119
1727691300000|2024-09-30 10:15:00|5030.23|5028.73|5031.23|5029.73|5032.23|5030.73|5030.23|5028.73|3535
1727691600000|2024-09-30 10:20:00|5032.23|5030.73|5031.23|5029.73|5032.23|5030.73|5030.23|5028.73|1072
1727691900000|2024-09-30 10:25:00|5030.23|5028.73|5028.23|5026.73|5032.23|5030.73|5028.23|5026.73|1790
1727692200000|2024-09-30 10:30:00|5029.23|5027.73|5025.23|5023.73|5029.23|5027.73|5025.23|5023.73|2005
1727692500000|2024-09-30 10:35:00|5024.23|5022.73|5024.23|5022.73|5027.23|5025.73|5024.23|5022.73|2158
1727692800000|2024-09-30 10:40:00|5023.73|5022.23|5025.23|5023.73|5027.23|5025.73|5023.73|5022.23|2819
1727693100000|2024-09-30 10:45:00|5024.23|5022.73|5024.23|5022.73|5026.23|5024.73|5023.23|5021.73|2372
1727693400000|2024-09-30 10:50:00|5025.23|5023.73|5026.23|5024.73|5028.23|5026.73|5023.23|5021.73|6582
1727693700000|2024-09-30 10:55:00|5027.23|5025.73|5023.23|5021.73|5027.23|5025.73|5023.23|5021.73|3429
1727694000000|2024-09-30 11:00:00|5024.23|5022.73|5023.23|5021.73|5025.23|5023.73|5023.23|5021.73|2350
1727694300000|2024-09-30 11:05:00|5022.73|5021.23|5019.23|5017.73|5023.23|5021.73|5019.23|5017.73|3730
1727694600000|2024-09-30 11:10:00|5018.73|5017.23|5016.23|5014.73|5019.23|5017.73|5016.23|5014.73|6585
1727694900000|2024-09-30 11:15:00|5017.23|5015.73|5020.23|5018.73|5020.23|5018.73|5015.73|5014.23|3290
1727695200000|2024-09-30 11:20:00|5019.23|5017.73|5019.23|5017.73|5023.23|5021.73|5019.23|5017.73|4894
1727695500000|2024-09-30 11:25:00|5018.23|5016.73|5018.23|5016.73|5019.23|5017.73|5017.23|5015.73|1667
1727695800000|2024-09-30 11:30:00|5017.23|5015.73|5016.23|5014.73|5018.23|5016.73|5014.23|5012.73|5469
1727696100000|2024-09-30 11:35:00|5015.23|5013.73|5015.23|5013.73|5017.23|5015.73|5014.23|5012.73|2482
1727696400000|2024-09-30 11:40:00|5015.29|5013.79|5015.29|5013.79|5015.29|5013.79|5014.29|5012.79|1995
1727696700000|2024-09-30 11:45:00|5014.29|5012.79|5010.29|5008.79|5015.29|5013.79|5010.29|5008.79|2436
1727697000000|2024-09-30 11:50:00|5009.29|5007.79|5010.29|5008.79|5013.29|5011.79|5009.29|5007.79|4465
1727697300000|2024-09-30 11:55:00|5009.29|5007.79|5011.29|5009.79|5012.29|5010.79|5009.29|5007.79|3021
1727697600000|2024-09-30 12:00:00|5011.79|5010.29|5013.29|5011.79|5014.29|5012.79|5011.29|5009.79|4119
1727697900000|2024-09-30 12:05:00|5012.29|5010.79|5015.29|5013.79|5016.29|5014.79|5012.29|5010.79|3337
1727698200000|2024-09-30 12:10:00|5014.29|5012.79|5012.29|5010.79|5015.29|5013.79|5011.29|5009.79|3244
1727698500000|2024-09-30 12:15:00|5011.29|5009.79|5014.29|5012.79|5014.29|5012.79|5011.29|5009.79|2264
1727698800000|2024-09-30 12:20:00|5013.29|5011.79|5014.29|5012.79|5015.29|5013.79|5012.29|5010.79|2750
1727699100000|2024-09-30 12:25:00|5013.29|5011.79|5015.29|5013.79|5016.29|5014.79|5013.29|5011.79|4101
1727699400000|2024-09-30 12:30:00|5014.29|5012.79|5012.29|5010.79|5015.29|5013.79|5010.29|5008.79|3860
1727699700000|2024-09-30 12:35:00|5011.29|5009.79|5011.29|5009.79|5012.29|5010.79|5009.29|5007.79|6197
1727700000000|2024-09-30 12:40:00|5012.29|5010.79|5012.29|5010.79|5013.29|5011.79|5010.29|5008.79|2477
1727700300000|2024-09-30 12:45:00|5013.29|5011.79|5012.29|5010.79|5014.29|5012.79|5012.29|5010.79|4289
1727700600000|2024-09-30 12:50:00|5013.29|5011.79|5014.29|5012.79|5015.29|5013.79|5012.29|5010.79|1790
1727700900000|2024-09-30 12:55:00|5013.79|5012.29|5011.29|5009.79|5014.29|5012.79|5011.29|5009.79|3869
1727701200000|2024-09-30 13:00:00|5010.29|5008.79|5015.29|5013.79|5015.29|5013.79|5009.29|5007.79|4820
1727701500000|2024-09-30 13:05:00|5016.29|5014.79|5020.29|5018.79|5020.29|5018.79|5016.29|5014.79|9703
1727701800000|2024-09-30 13:10:00|5021.29|5019.79|5019.29|5017.79|5022.29|5020.79|5019.29|5017.79|3530
1727702100000|2024-09-30 13:15:00|5018.29|5016.79|5016.29|5014.79|5019.29|5017.79|5016.29|5014.79|3020
1727702400000|2024-09-30 13:20:00|5015.29|5013.79|5017.29|5015.79|5017.29|5015.79|5015.29|5013.79|2562
1727702700000|2024-09-30 13:25:00|5017.79|5016.29|5019.29|5017.79|5020.29|5018.79|5017.29|5015.79|1989
1727703000000|2024-09-30 13:30:00|5020.29|5018.79|5015.29|5013.79|5021.29|5019.79|5014.29|5012.79|10437
1727703300000|2024-09-30 13:35:00|5016.29|5014.79|5011.29|5009.79|5016.29|5014.79|5009.29|5007.79|5515
1727703600000|2024-09-30 13:40:00|5012.29|5010.79|5014.29|5012.79|5015.29|5013.79|5012.29|5010.79|6313
1727703900000|2024-09-30 13:45:00|5015.29|5013.79|5020.29|5018.79|5020.29|5018.79|5014.29|5012.79|5686
1727704200000|2024-09-30 13:50:00|5021.29|5019.79|5018.29|5016.79|5021.29|5019.79|5017.29|5015.79|5058
1727704500000|2024-09-30 13:55:00|5019.29|5017.79|5015.29|5013.79|5019.29|5017.79|5014.29|5012.79|4877
1727704800000|2024-09-30 14:00:00|5016.29|5014.79|5016.29|5014.79|5018.29|5016.79|5014.29|5012.79|4289
1727705100000|2024-09-30 14:05:00|5017.29|5015.79|5015.29|5013.79|5018.29|5016.79|5014.29|5012.79|4539
1727705400000|2024-09-30 14:10:00|5015.23|5013.73|5014.23|5012.73|5016.23|5014.73|5012.23|5010.73|5514
1727705700000|2024-09-30 14:15:00|5015.23|5013.73|5011.23|5009.73|5015.23|5013.73|5011.23|5009.73|5723
1727706000000|2024-09-30 14:20:00|5012.23|5010.73|5013.23|5011.73|5014.23|5012.73|5011.23|5009.73|5630
1727706300000|2024-09-30 14:25:00|5014.23|5012.73|5015.23|5013.73|5017.23|5015.73|5013.23|5011.73|6231
1727706600000|2024-09-30 14:30:00|5016.23|5014.73|5019.23|5017.73|5020.23|5018.73|5015.23|5013.73|3935
1727706900000|2024-09-30 14:35:00|5020.23|5018.73|5015.23|5013.73|5021.23|5019.73|5014.23|5012.73|7545
1727707200000|2024-09-30 14:40:00|5016.23|5014.73|5012.23|5010.73|5016.23|5014.73|5011.23|5009.73|8296
1727707500000|2024-09-30 14:45:00|5013.23|5011.73|5014.23|5012.73|5016.23|5014.73|5013.23|5011.73|4318
1727707800000|2024-09-30 14:50:00|5013.23|5011.73|5013.23|5011.73|5015.23|5013.73|5012.23|5010.73|3523
1727708100000|2024-09-30 14:55:00|5012.23|5010.73|5011.23|5009.73|5013.23|5011.73|5011.23|5009.73|5308
1727708400000|2024-09-30 15:00:00|5010.23|5008.73|5012.23|5010.73|5013.23|5011.73|5010.23|5008.73|7820
1727708700000|2024-09-30 15:05:00|5013.23|5011.73|5009.23|5007.73|5013.23|5011.73|5009.23|5007.73|5910
1727709000000|2024-09-30 15:10:00|5010.23|5008.73|5012.23|5010.73|5013.23|5011.73|5010.23|5008.73|6722
1727709300000|2024-09-30 15:15:00|5013.23|5011.73|5008.23|5006.73|5013.23|5011.73|5008.23|5006.73|15081
1727709600000|2024-09-30 15:20:00|5009.23|5007.73|5007.23|5005.73|5010.23|5008.73|5007.23|5005.73|16886
1727709900000|2024-09-30 15:25:00|5006.23|5004.73|5004.23|5002.73|5006.23|5004.73|5002.23|5000.73|51697
1727710200000|2024-09-30 15:30:00|5003.23|5001.73|5001.23|4999.73|5004.23|5002.73|5000.23|4998.73|65940
1727710500000|2024-09-30 15:35:00|5000.23|4998.73|5000.23|4998.73|5002.23|5000.73|4999.23|4997.73|38097
1727710800000|2024-09-30 15:40:00|4999.23|4997.73|5005.23|5003.73|5005.23|5003.73|4999.23|4997.73|17252
1727711100000|2024-09-30 15:45:00|5004.23|5002.73|5005.23|5003.73|5006.23|5004.73|5004.23|5002.73|6446
1727711400000|2024-09-30 15:50:00|5006.23|5004.73|5007.23|5005.73|5007.23|5005.73|5005.23|5003.73|15750
1727711700000|2024-09-30 15:55:00|5008.23|5006.73|5007.23|5005.73|5008.23|5006.73|5007.23|5005.73|3567
1727712000000|2024-09-30 16:00:00|5006.23|5004.73|5007.23|5005.73|5008.23|5006.73|5006.23|5004.73|1372
1727712300000|2024-09-30 16:05:00|5006.23|5004.73|5008.23|5006.73|5009.23|5007.73|5006.23|5004.73|4447
1727712600000|2024-09-30 16:10:00|5009.23|5007.73|5009.23|5007.73|5009.23|5007.73|5007.23|5005.73|1521
1727712900000|2024-09-30 16:15:00|5010.23|5008.73|5008.23|5006.73|5010.23|5008.73|5008.23|5006.73|1923
1727713200000|2024-09-30 16:20:00|5009.23|5007.73|5008.23|5006.73|5010.23|5008.73|5007.23|5005.73|2324
1727713500000|2024-09-30 16:25:00|5007.73|5006.23|5007.23|5005.73|5008.23|5006.73|5007.23|5005.73|1016
1727713800000|2024-09-30 16:30:00|5008.23|5006.73|5007.23|5005.73|5008.23|5006.73|5006.23|5004.73|813
1727714100000|2024-09-30 16:35:00|5008.23|5006.73|5008.23|5006.73|5008.23|5006.73|5007.23|5005.73|1087
1727714400000|2024-09-30 16:40:00|5007.23|5005.73|5008.23|5006.73|5009.23|5007.73|5007.23|5005.73|2461
1727714700000|2024-09-30 16:45:00|5009.23|5007.73|5008.23|5006.73|5009.23|5007.73|5007.23|5005.73|1311
1727715000000|2024-09-30 16:50:00|5009.23|5007.73|5008.23|5006.73|5009.23|5007.73|5007.23|5005.73|681
1727715300000|2024-09-30 16:55:00|5009.23|5007.73|5008.23|5006.73|5009.23|5007.73|5008.23|5006.73|304
1727715600000|2024-09-30 17:00:00|5007.23|5005.73|5006.23|5004.73|5007.23|5005.73|5006.23|5004.73|755
1727715900000|2024-09-30 17:05:00|5007.23|5005.73|5006.23|5004.73|5008.23|5006.73|5006.23|5004.73|658
1727716200000|2024-09-30 17:10:00|5005.23|5003.73|5005.23|5003.73|5007.23|5005.73|5004.23|5002.73|1302
1727716500000|2024-09-30 17:15:00|5004.73|5003.23|5006.23|5004.73|5007.23|5005.73|5004.23|5002.73|631
1727716800000|2024-09-30 17:20:00|5007.23|5005.73|5005.23|5003.73|5007.23|5005.73|5005.23|5003.73|504
1727717100000|2024-09-30 17:25:00|5004.23|5002.73|5003.23|5001.73|5005.23|5003.73|5003.23|5001.73|999
1727717400000|2024-09-30 17:30:00|5004.23|5002.73|5003.23|5001.73|5004.23|5002.73|5003.23|5001.73|249
1727717700000|2024-09-30 17:35:00|5004.23|5002.73|5004.23|5002.73|5004.23|5002.73|5003.23|5001.73|457
1727718000000|2024-09-30 17:40:00|5003.23|5001.73|5005.23|5003.73|5005.23|5003.73|5003.23|5001.73|455
1727718300000|2024-09-30 17:45:00|5004.73|5003.23|5004.23|5002.73|5005.23|5003.73|5003.23|5001.73|468
1727718600000|2024-09-30 17:50:00|||||||||58
1727718900000|2024-09-30 17:55:00|5005.23|5003.73|5006.23|5004.73|5006.73|5005.23|5003.23|5001.73|1814
1727719200000|2024-09-30 18:00:00|5005.23|5003.73|5006.23|5004.73|5006.23|5004.73|5005.23|5003.73|353
1727719500000|2024-09-30 18:05:00|5005.73|5004.23|5006.23|5004.73|5006.23|5004.73|5004.23|5002.73|933
1727719800000|2024-09-30 18:10:00|5005.23|5003.73|5004.23|5002.73|5006.23|5004.73|5004.23|5002.73|2375
1727720100000|2024-09-30 18:15:00|5003.23|5001.73|5000.23|4998.73|5003.23|5001.73|5000.23|4998.73|2404
1727720400000|2024-09-30 18:20:00|4999.23|4997.73|4993.23|4991.73|5000.23|4998.73|4991.23|4989.73|4527
1727720700000|2024-09-30 18:25:00|4994.23|4992.73|4998.23|4996.73|4998.23|4996.73|4993.23|4991.73|1692
1727721000000|2024-09-30 18:30:00|4997.73|4996.23|4998.23|4996.73|5000.23|4998.73|4994.23|4992.73|966
1727721300000|2024-09-30 18:35:00|4999.23|4997.73|5003.23|5001.73|5004.23|5002.73|4999.23|4997.73|799
1727721600000|2024-09-30 18:40:00|5002.23|5000.73|5004.23|5002.73|5005.23|5003.73|5002.23|5000.73|751
1727721900000|2024-09-30 18:45:00|5005.23|5003.73|5005.23|5003.73|5006.23|5004.73|5004.23|5002.73|731
1727722200000|2024-09-30 18:50:00|5004.23|5002.73|5005.23|5003.73|5006.23|5004.73|5003.23|5001.73|1089
1727722500000|2024-09-30 18:55:00|5006.23|5004.73|5002.23|5000.73|5006.23|5004.73|5002.23|5000.73|1154
1727722800000|2024-09-30 19:00:00|5001.23|4999.73|5003.23|5001.73|5003.23|5001.73|4999.23|4997.73|1508
1727723100000|2024-09-30 19:05:00|5002.73|5001.23|5003.23|5001.73|5004.23|5002.73|5002.23|5000.73|209
1727723400000|2024-09-30 19:10:00|5002.23|5000.73|5003.23|5001.73|5004.23|5002.73|5000.23|4998.73|633
1727723700000|2024-09-30 19:15:00|5002.23|5000.73|5005.23|5003.73|5006.23|5004.73|5002.23|5000.73|1585
1727724000000|2024-09-30 19:20:00|5004.23|5002.73|5003.23|5001.73|5005.23|5003.73|5002.23|5000.73|651
1727724300000|2024-09-30 19:25:00|5002.23|5000.73|5004.23|5002.73|5004.23|5002.73|5002.23|5000.73|726
1727724600000|2024-09-30 19:30:00|5003.23|5001.73|5003.23|5001.73|5005.23|5003.73|5002.23|5000.73|772
1727724900000|2024-09-30 19:35:00|5002.23|5000.73|5005.23|5003.73|5005.23|5003.73|5002.23|5000.73|372
1727725200000|2024-09-30 19:40:00|5004.23|5002.73|5007.23|5005.73|5007.23|5005.73|5004.23|5002.73|907
1727725500000|2024-09-30 19:45:00|5006.23|5004.73|5009.23|5007.73|5010.23|5008.73|5006.23|5004.73|2458
1727725800000|2024-09-30 19:50:00|5009.73|5008.23|5011.23|5009.73|5014.23|5012.73|5009.23|5007.73|4023
1727726100000|2024-09-30 19:55:00|5012.23|5010.73|5014.23|5012.73|5015.23|5013.73|5011.23|5009.73|5927
1727726400000|2024-09-30 20:00:00|5018.58|5015.58|5012.08|5009.08|5018.58|5015.58|5010.38|5007.38|33
1727726700000|2024-09-30 20:05:00|5011.88|5008.88|5010.58|5007.58|5013.18|5010.18|5010.38|5007.38|0
1727727000000|2024-09-30 20:10:00|5010.78|5007.78|5010.78|5007.78|5012.58|5009.58|5010.58|5007.58|0
1727727300000|2024-09-30 20:15:00|5010.98|5007.98|5012.08|5009.08|5012.28|5009.28|5010.98|5007.98|0
1727727600000|2024-09-30 20:20:00|5012.18|5009.18|5014.08|5011.08|5014.08|5011.08|5012.08|5009.08|0
1727727900000|2024-09-30 20:25:00|5013.88|5010.88|5015.18|5012.18|5015.78|5012.78|5013.18|5010.18|0
1727728200000|2024-09-30 20:30:00|5014.98|5011.98|5013.68|5010.68|5015.38|5012.38|5013.68|5010.68|0
1727728500000|2024-09-30 20:35:00|5013.88|5010.88|5014.28|5011.28|5014.48|5011.48|5013.48|5010.48|0
1727728800000|2024-09-30 20:40:00|5014.08|5011.08|5013.68|5010.68|5014.08|5011.08|5013.38|5010.38|0
1727729100000|2024-09-30 20:45:00|5013.38|5010.38|5012.58|5009.58|5013.38|5010.38|5012.28|5009.28|0
1727729400000|2024-09-30 20:50:00|5012.48|5009.48|5011.88|5008.88|5012.58|5009.58|5011.88|5008.88|0
1727729700000|2024-09-30 20:55:00|5011.98|5008.98|5008.68|5005.68|5011.98|5008.98|5008.68|5005.68|0
1727730000000|2024-09-30 21:00:00|5008.38|5005.38|5009.18|5006.18|5009.18|5006.18|5008.38|5005.38|0
1727730300000|2024-09-30 21:05:00|5008.98|5005.98|5008.98|5005.98|5008.98|5005.98|5008.78|5005.78|0
1727730600000|2024-09-30 21:10:00|5009.28|5006.28|5009.18|5006.18|5009.28|5006.28|5008.98|5005.98|0
1727730900000|2024-09-30 21:15:00|5008.88|5005.88|5009.08|5006.08|5009.18|5006.18|5008.58|5005.58|0
1727731200000|2024-09-30 21:20:00|5008.98|5005.98|5009.18|5006.18|5009.28|5006.28|5008.98|5005.98|0
1727731500000|2024-09-30 21:25:00|5009.08|5006.08|5009.18|5006.18|5009.18|5006.18|5009.08|5006.08|0
1727731800000|2024-09-30 21:30:00|5009.58|5006.58|5009.48|5006.48|5009.68|5006.68|5009.38|5006.38|0
1727732100000|2024-09-30 21:35:00|5009.28|5006.28|5009.48|5006.48|5009.88|5006.88|5008.98|5005.98|0
1727732400000|2024-09-30 21:40:00|5009.58|5006.58|5010.08|5007.08|5010.28|5007.28|5009.58|5006.58|0
1727732700000|2024-09-30 21:45:00|5009.78|5006.78|5010.38|5007.38|5010.38|5007.38|5009.68|5006.68|0
1727733000000|2024-09-30 21:50:00|5009.88|5006.88|5010.58|5007.58|5010.68|5007.68|5009.88|5006.88|0
1727733300000|2024-09-30 21:55:00|5010.28|5007.28|5010.08|5007.08|5010.68|5007.68|5010.08|5007.08|0
1727733600000|2024-09-30 22:00:00|5009.88|5006.88|5010.18|5007.18|5011.38|5008.38|5009.88|5006.88|0
1727733900000|2024-09-30 22:05:00|5010.28|5007.28|5007.58|5004.58|5010.38|5007.38|5006.68|5003.68|0
1727734200000|2024-09-30 22:10:00|5007.78|5004.78|5007.08|5004.08|5007.78|5004.78|5006.48|5003.48|0
1727734500000|2024-09-30 22:15:00|5006.88|5003.88|5007.08|5004.08|5007.08|5004.08|5005.18|5002.18|0
1727734800000|2024-09-30 22:20:00|5006.88|5003.88|5007.58|5004.58|5007.58|5004.58|5006.48|5003.48|0
1727735100000|2024-09-30 22:25:00|5007.78|5004.78|5008.88|5005.88|5010.38|5007.38|5007.58|5004.58|0
1727735400000|2024-09-30 22:30:00|5008.78|5005.78|5009.98|5006.98|5010.18|5007.18|5007.98|5004.98|0
1727735700000|2024-09-30 22:35:00|5010.18|5007.18|5010.78|5007.78|5010.98|5007.98|5009.98|5006.98|0
1727736000000|2024-09-30 22:40:00|5011.18|5008.18|5009.68|5006.68|5011.28|5008.28|5009.28|5006.28|0
1727736300000|2024-09-30 22:45:00|5009.98|5006.98|5010.38|5007.38|5010.58|5007.58|5008.88|5005.88|0
1727736600000|2024-09-30 22:50:00|5010.58|5007.58|5010.18|5007.18|5010.78|5007.78|5009.98|5006.98|0
1727736900000|2024-09-30 22:55:00|5009.98|5006.98|5009.68|5006.68|5010.58|5007.58|5009.28|5006.28|0
1727737200000|2024-09-30 23:00:00|5009.58|5006.58|5007.98|5004.98|5009.68|5006.68|5007.78|5004.78|0
1727737500000|2024-09-30 23:05:00|5008.08|5005.08|5008.88|5005.88|5009.48|5006.48|5007.08|5004.08|0
1727737800000|2024-09-30 23:10:00|5008.98|5005.98|5009.48|5006.48|5009.68|5006.68|5008.38|5005.38|0
1727738100000|2024-09-30 23:15:00|5009.68|5006.68|5008.68|5005.68|5009.98|5006.98|5008.68|5005.68|0
1727738400000|2024-09-30 23:20:00|5008.78|5005.78|5008.38|5005.38|5009.28|5006.28|5008.18|5005.18|0
1727738700000|2024-09-30 23:25:00|5008.18|5005.18|5007.78|5004.78|5008.18|5005.18|5007.18|5004.18|0
1727739000000|2024-09-30 23:30:00|5007.88|5004.88|5007.98|5004.98|5008.28|5005.28|5007.38|5004.38|0
1727739300000|2024-09-30 23:35:00|5007.78|5004.78|5007.98|5004.98|5008.18|5005.18|5007.68|5004.68|0
1727739600000|2024-09-30 23:40:00|5007.88|5004.88|5008.88|5005.88|5008.98|5005.98|5007.78|5004.78|0
1727739900000|2024-09-30 23:45:00|5008.68|5005.68|5007.78|5004.78|5008.88|5005.88|5007.78|5004.78|0
1727740200000|2024-09-30 23:50:00|5007.98|5004.98|5009.48|5006.48|5009.48|5006.48|5007.78|5004.78|0
1727740500000|2024-09-30 23:55:00|5009.38|5006.38|5010.98|5007.98|5011.48|5008.48|5009.28|5006.28|0
1727740800000|2024-10-01 00:00:00|5010.78|5007.78|5010.78|5007.78|5012.58|5009.58|5009.08|5006.08|0
1727741100000|2024-10-01 00:05:00|5010.98|5007.98|5013.4|5010.4|5013.4|5010.4|5010.88|5007.88|0
1727741400000|2024-10-01 00:10:00|5013.6|5010.6|5012.1|5009.1|5013.8|5010.8|5012.1|5009.1|0
1727741700000|2024-10-01 00:15:00|5012.3|5009.3|5010.3|5008.3|5014.3|5012.3|5009.8|5007.8|576
1727742000000|2024-10-01 00:20:00|5011.3|5009.3|5012.3|5010.3|5012.3|5010.3|5010.3|5008.3|177
1727742300000|2024-10-01 00:25:00|5011.8|5009.8|5015.3|5013.3|5015.3|5013.3|5011.3|5009.3|279
1727742600000|2024-10-01 00:30:00|5016.3|5014.3|5015.3|5013.3|5016.3|5014.3|5015.3|5013.3|198
1727742900000|2024-10-01 00:35:00|5016.3|5014.3|5015.3|5013.3|5016.3|5014.3|5015.3|5013.3|124
1727743200000|2024-10-01 00:40:00|5016.3|5014.3|5015.3|5013.3|5016.3|5014.3|5015.3|5013.3|40
1727743500000|2024-10-01 00:45:00|5016.3|5014.3|5019.3|5017.3|5020.3|5018.3|5016.3|5014.3|441
1727743800000|2024-10-01 00:50:00|5018.3|5016.3|5018.3|5016.3|5019.3|5017.3|5018.3|5016.3|48
1727744100000|2024-10-01 00:55:00|5019.3|5017.3|5018.3|5016.3|5020.3|5018.3|5018.3|5016.3|256
1727744400000|2024-10-01 01:00:00|5019.3|5017.3|5018.3|5016.3|5019.3|5017.3|5018.3|5016.3|99
1727744700000|2024-10-01 01:05:00|5019.3|5017.3|5020.3|5018.3|5020.3|5018.3|5019.3|5017.3|182
1727745000000|2024-10-01 01:10:00|5021.3|5019.3|5020.3|5018.3|5021.3|5019.3|5020.3|5018.3|249
1727745300000|2024-10-01 01:15:00|5021.3|5019.3|5019.3|5017.3|5021.3|5019.3|5018.3|5016.3|160
1727745600000|2024-10-01 01:20:00|5018.3|5016.3|5019.3|5017.3|5019.3|5017.3|5018.3|5016.3|88
1727745900000|2024-10-01 01:25:00|5020.3|5018.3|5021.3|5019.3|5021.8|5019.8|5020.3|5018.3|197
1727746200000|2024-10-01 01:30:00|5020.8|5018.8|5021.3|5019.3|5022.3|5020.3|5020.3|5018.3|73
1727746500000|2024-10-01 01:35:00|5022.3|5020.3|5020.3|5018.3|5022.3|5020.3|5020.3|5018.3|210
1727746800000|2024-10-01 01:40:00|||||||||35
1727747100000|2024-10-01 01:45:00|5019.3|5017.3|5020.3|5018.3|5021.8|5019.8|5019.3|5017.3|140
1727747400000|2024-10-01 01:50:00|||||||||21
1727747700000|2024-10-01 01:55:00|5021.3|5019.3|5021.8|5019.8|5021.8|5019.8|5019.3|5017.3|216
1727748000000|2024-10-01 02:00:00|5021.3|5019.3|5019.3|5017.3|5022.3|5020.3|5019.3|5017.3|73
1727748300000|2024-10-01 02:05:00|5018.3|5016.3|5017.3|5015.3|5018.3|5016.3|5017.3|5015.3|67
1727748600000|2024-10-01 02:10:00|5017.8|5015.8|5016.3|5014.3|5017.8|5015.8|5016.3|5014.3|47
1727748900000|2024-10-01 02:15:00|5017.3|5015.3|5017.3|5015.3|5017.3|5015.3|5016.3|5014.3|70
1727749200000|2024-10-01 02:20:00|5016.8|5014.8|5017.3|5015.3|5017.3|5015.3|5016.3|5014.3|30
1727749500000|2024-10-01 02:25:00|5016.8|5014.8|5017.3|5015.3|5017.3|5015.3|5016.3|5014.3|43
1727749800000|2024-10-01 02:30:00|5016.3|5014.3|5016.3|5014.3|5017.3|5015.3|5016.3|5014.3|150
1727750100000|2024-10-01 02:35:00|5015.3|5013.3|5017.3|5015.3|5017.3|5015.3|5015.3|5013.3|135
1727750400000|2024-10-01 02:40:00|5018.3|5016.3|5018.3|5016.3|5018.3|5016.3|5017.3|5015.3|56
1727750700000|2024-10-01 02:45:00|5017.8|5015.8|5016.3|5014.3|5018.3|5016.3|5016.3|5014.3|58
1727751000000|2024-10-01 02:50:00|5017.3|5015.3|5016.3|5014.3|5017.3|5015.3|5016.3|5014.3|36
1727751300000|2024-10-01 02:55:00|5015.8|5013.8|5016.3|5014.3|5016.3|5014.3|5014.3|5012.3|80
1727751600000|2024-10-01 03:00:00|5015.8|5013.8|5015.3|5013.3|5016.3|5014.3|5015.3|5013.3|61
1727751900000|2024-10-01 03:05:00|||||||||61
1727752200000|2024-10-01 03:10:00|5016.3|5014.3|5015.3|5013.3|5016.3|5014.3|5015.3|5013.3|68
1727752500000|2024-10-01 03:15:00|5015.8|5013.8|5016.3|5014.3|5016.3|5014.3|5015.8|5013.8|49
1727752800000|2024-10-01 03:20:00|5015.8|5013.8|5014.3|5012.3|5015.8|5013.8|5014.3|5012.3|57
1727753100000|2024-10-01 03:25:00|5013.3|5011.3|5014.3|5012.3|5014.3|5012.3|5013.3|5011.3|60
1727753400000|2024-10-01 03:30:00|5014.8|5012.8|5016.3|5014.3|5016.3|5014.3|5014.3|5012.3|61
1727753700000|2024-10-01 03:35:00|5015.3|5013.3|5017.3|5015.3|5017.3|5015.3|5015.3|5013.3|126
1727754000000|2024-10-01 03:40:00|5016.8|5014.8|5018.3|5016.3|5019.3|5017.3|5016.3|5014.3|131
1727754300000|2024-10-01 03:45:00|5019.3|5017.3|5019.3|5017.3|5020.8|5018.8|5019.3|5017.3|78
1727754600000|2024-10-01 03:50:00|5019.8|5017.8|5020.3|5018.3|5020.3|5018.3|5019.3|5017.3|85
1727754900000|2024-10-01 03:55:00|5019.8|5017.8|5020.3|5018.3|5020.3|5018.3|5019.3|5017.3|69
1727755200000|2024-10-01 04:00:00|5019.3|5017.3|5020.3|5018.3|5020.3|5018.3|5019.3|5017.3|76
1727755500000|2024-10-01 04:05:00|5020.8|5018.8|5019.3|5017.3|5021.3|5019.3|5019.3|5017.3|115
1727755800000|2024-10-01 04:10:00|5020.3|5018.3|5019.3|5017.3|5020.3|5018.3|5019.3|5017.3|138
1727756100000|2024-10-01 04:15:00|5020.3|5018.3|5020.3|5018.3|5020.3|5018.3|5019.3|5017.3|116
1727756400000|2024-10-01 04:20:00|5019.8|5017.8|5020.3|5018.3|5021.3|5019.3|5019.8|5017.8|74
1727756700000|2024-10-01 04:25:00|5021.3|5019.3|5021.3|5019.3|5021.3|5019.3|5020.3|5018.3|108
1727757000000|2024-10-01 04:30:00|5020.3|5018.3|5018.3|5016.3|5021.3|5019.3|5017.3|5015.3|104
1727757300000|2024-10-01 04:35:00|5017.8|5015.8|5017.3|5015.3|5017.8|5015.8|5017.3|5015.3|54
1727757600000|2024-10-01 04:40:00|5017.8|5015.8|5017.3|5015.3|5018.3|5016.3|5016.3|5014.3|111
1727757900000|2024-10-01 04:45:00|5018.3|5016.3|5018.3|5016.3|5018.3|5016.3|5017.3|5015.3|112
1727758200000|2024-10-01 04:50:00|5017.3|5015.3|5016.3|5014.3|5017.3|5015.3|5016.3|5014.3|78
1727758500000|2024-10-01 04:55:00|5017.3|5015.3|5016.3|5014.3|5017.3|5015.3|5016.3|5014.3|113
1727758800000|2024-10-01 05:00:00|||||||||36
1727759100000|2024-10-01 05:05:00|5015.3|5013.3|5015.3|5013.3|5015.3|5013.3|5014.3|5012.3|246
1727759400000|2024-10-01 05:10:00|5016.3|5014.3|5016.3|5014.3|5016.3|5014.3|5016.3|5014.3|94
1727759700000|2024-10-01 05:15:00|5015.3|5013.3|5014.3|5012.3|5015.3|5013.3|5014.3|5012.3|83
1727760000000|2024-10-01 05:20:00|5015.3|5013.3|5016.3|5014.3|5016.3|5014.3|5015.3|5013.3|191
1727760300000|2024-10-01 05:25:00|5015.8|5013.8|5016.8|5014.8|5017.3|5015.3|5015.3|5013.3|223
1727760600000|2024-10-01 05:30:00|5016.3|5014.3|5016.3|5014.3|5017.3|5015.3|5016.3|5014.3|199
1727760900000|2024-10-01 05:35:00|5015.8|5013.8|5014.3|5012.3|5016.3|5014.3|5014.3|5012.3|75
1727761200000|2024-10-01 05:40:00|5013.3|5011.3|5014.3|5012.3|5014.3|5012.3|5012.3|5010.3|93
1727761500000|2024-10-01 05:45:00|5013.8|5011.8|5016.3|5014.3|5016.3|5014.3|5013.3|5011.3|307
1727761800000|2024-10-01 05:50:00|5016.8|5014.8|5017.3|5015.3|5017.8|5015.8|5016.3|5014.3|120
1727762100000|2024-10-01 05:55:00|5016.3|5014.3|5013.3|5011.3|5016.3|5014.3|5013.3|5011.3|317
1727762400000|2024-10-01 06:00:00|5013.05|5011.55|5009.05|5007.55|5014.05|5012.55|5006.55|5005.05|1914
1727762700000|2024-10-01 06:05:00|5010.05|5008.55|5011.05|5009.55|5012.05|5010.55|5009.05|5007.55|572
1727763000000|2024-10-01 06:10:00|5012.05|5010.55|5017.05|5015.55|5017.05|5015.55|5012.05|5010.55|1558
1727763300000|2024-10-01 06:15:00|5018.05|5016.55|5019.05|5017.55|5020.05|5018.55|5018.05|5016.55|1228
1727763600000|2024-10-01 06:20:00|5019.55|5018.05|5018.05|5016.55|5020.05|5018.55|5017.05|5015.55|1344
1727763900000|2024-10-01 06:25:00|5017.55|5016.05|5020.05|5018.55|5020.55|5019.05|5017.05|5015.55|665
1727764200000|2024-10-01 06:30:00|5021.05|5019.55|5020.05|5018.55|5021.05|5019.55|5020.05|5018.55|359
1727764500000|2024-10-01 06:35:00|5019.05|5017.55|5018.05|5016.55|5019.05|5017.55|5018.05|5016.55|785
1727764800000|2024-10-01 06:40:00|5019.05|5017.55|5016.05|5014.55|5019.05|5017.55|5016.05|5014.55|1241
1727765100000|2024-10-01 06:45:00|5015.05|5013.55|5016.05|5014.55|5017.05|5015.55|5015.05|5013.55|1128
1727765400000|2024-10-01 06:50:00|5017.05|5015.55|5017.05|5015.55|5017.55|5016.05|5016.05|5014.55|1164
1727765700000|2024-10-01 06:55:00|5016.05|5014.55|5015.05|5013.55|5017.05|5015.55|5014.05|5012.55|1189
1727766000000|2024-10-01 07:00:00|5013.05|5011.55|5012.05|5010.55|5013.05|5011.55|5006.05|5004.55|10300
1727766300000|2024-10-01 07:05:00|5011.05|5009.55|4995.05|4993.55|5012.05|5010.55|4995.05|4993.55|6083
1727766600000|2024-10-01 07:10:00|4994.05|4992.55|4990.05|4988.55|4995.05|4993.55|4990.05|4988.55|5071
1727766900000|2024-10-01 07:15:00|4992.05|4990.55|4989.05|4987.55|4992.05|4990.55|4988.05|4986.55|4553
1727767200000|2024-10-01 07:20:00|4988.05|4986.55|4991.05|4989.55|4994.05|4992.55|4988.05|4986.55|3807
1727767500000|2024-10-01 07:25:00|4990.55|4989.05|4995.05|4993.55|4999.05|4997.55|4990.05|4988.55|5746
1727767800000|2024-10-01 07:30:00|4995.55|4994.05|4993.05|4991.55|4998.05|4996.55|4992.05|4990.55|3966
1727768100000|2024-10-01 07:35:00|4992.05|4990.55|5000.05|4998.55|5000.05|4998.55|4992.05|4990.55|5014
1727768400000|2024-10-01 07:40:00|5001.05|4999.55|5005.05|5003.55|5005.05|5003.55|5001.05|4999.55|3106
1727768700000|2024-10-01 07:45:00|5004.05|5002.55|5005.05|5003.55|5008.05|5006.55|5003.05|5001.55|4077
1727769000000|2024-10-01 07:50:00|5006.05|5004.55|5008.05|5006.55|5008.05|5006.55|5005.05|5003.55|3994
1727769300000|2024-10-01 07:55:00|5009.05|5007.55|5009.05|5007.55|5011.05|5009.55|5006.05|5004.55|3033
1727769600000|2024-10-01 08:00:00|5010.05|5008.55|5000.05|4998.55|5010.05|5008.55|5000.05|4998.55|3792
1727769900000|2024-10-01 08:05:00|4999.05|4997.55|5003.05|5001.55|5005.05|5003.55|4999.05|4997.55|2741
1727770200000|2024-10-01 08:10:00|5004.05|5002.55|5000.05|4998.55|5005.05|5003.55|4999.05|4997.55|3720
1727770500000|2024-10-01 08:15:00|4999.05|4997.55|5002.05|5000.55|5005.05|5003.55|4998.05|4996.55|5112
1727770800000|2024-10-01 08:20:00|5001.55|5000.05|4998.05|4996.55|5004.05|5002.55|4998.05|4996.55|2089
1727771100000|2024-10-01 08:25:00|4999.05|4997.55|5004.05|5002.55|5005.05|5003.55|4998.05|4996.55|1446
1727771400000|2024-10-01 08:30:00|5003.05|5001.55|5007.05|5005.55|5008.05|5006.55|5003.05|5001.55|1684
1727771700000|2024-10-01 08:35:00|5006.05|5004.55|5005.05|5003.55|5008.05|5006.55|5005.05|5003.55|2072
1727772000000|2024-10-01 08:40:00|5006.05|5004.55|5007.05|5005.55|5009.05|5007.55|5005.05|5003.55|2410
1727772300000|2024-10-01 08:45:00|5006.05|5004.55|5008.05|5006.55|5008.05|5006.55|5005.05|5003.55|1081
1727772600000|2024-10-01 08:50:00|5007.05|5005.55|5003.05|5001.55|5007.05|5005.55|5003.05|5001.55|4817
1727772900000|2024-10-01 08:55:00|5004.05|5002.55|5006.05|5004.55|5007.05|5005.55|5004.05|5002.55|1261
1727773200000|2024-10-01 09:00:00|5005.05|5003.55|5007.05|5005.55|5007.05|5005.55|5002.05|5000.55|2258
1727773500000|2024-10-01 09:05:00|5006.05|5004.55|5004.05|5002.55|5007.05|5005.55|5002.05|5000.55|3316
1727773800000|2024-10-01 09:10:00|5003.05|5001.55|5004.05|5002.55|5005.05|5003.55|5001.05|4999.55|2633
1727774100000|2024-10-01 09:15:00|5005.05|5003.55|5004.05|5002.55|5007.05|5005.55|5003.05|5001.55|4447
1727774400000|2024-10-01 09:20:00|5003.05|5001.55|5005.05|5003.55|5006.05|5004.55|5003.05|5001.55|1178
1727774700000|2024-10-01 09:25:00|5004.05|5002.55|5007.05|5005.55|5007.55|5006.05|5003.55|5002.05|1181
1727775000000|2024-10-01 09:30:00|5006.05|5004.55|5006.05|5004.55|5006.05|5004.55|5005.05|5003.55|2014
1727775300000|2024-10-01 09:35:00|5005.05|5003.55|5004.05|5002.55|5005.05|5003.55|5004.05|5002.55|7229
1727775600000|2024-10-01 09:40:00|5003.05|5001.55|5006.05|5004.55|5007.05|5005.55|5001.05|4999.55|1374
1727775900000|2024-10-01 09:45:00|5006.55|5005.05|5006.05|5004.55|5007.05|5005.55|5005.05|5003.55|1890
1727776200000|2024-10-01 09:50:00|5007.05|5005.55|5007.05|5005.55|5008.05|5006.55|5006.05|5004.55|2316
1727776500000|2024-10-01 09:55:00|5008.05|5006.55|5008.05|5006.55|5008.05|5006.55|5006.05|5004.55|1618
1727776800000|2024-10-01 10:00:00|5009.05|5007.55|5007.05|5005.55|5009.05|5007.55|5006.05|5004.55|2880
1727777100000|2024-10-01 10:05:00|5008.05|5006.55|5005.05|5003.55|5009.05|5007.55|5005.05|5003.55|1962
1727777400000|2024-10-01 10:10:00|5006.05|5004.55|5008.05|5006.55|5008.05|5006.55|5005.05|5003.55|3266
1727777700000|2024-10-01 10:15:00|5007.05|5005.55|5007.05|5005.55|5009.05|5007.55|5006.05|5004.55|1285
1727778000000|2024-10-01 10:20:00|5008.05|5006.55|5007.05|5005.55|5008.05|5006.55|5007.05|5005.55|2082
1727778300000|2024-10-01 10:25:00|5008.05|5006.55|5008.05|5006.55|5009.05|5007.55|5007.05|5005.55|1468
1727778600000|2024-10-01 10:30:00|5007.55|5006.05|5006.05|5004.55|5008.05|5006.55|5005.05|5003.55|1568
1727778900000|2024-10-01 10:35:00|5006.55|5005.05|5006.05|5004.55|5007.05|5005.55|5005.05|5003.55|1683
1727779200000|2024-10-01 10:40:00|5007.05|5005.55|5005.05|5003.55|5007.05|5005.55|5005.05|5003.55|8361
1727779500000|2024-10-01 10:45:00|5004.05|5002.55|5004.05|5002.55|5005.05|5003.55|5004.05|5002.55|2898
1727779800000|2024-10-01 10:50:00|5003.05|5001.55|5006.05|5004.55|5006.05|5004.55|5002.05|5000.55|3040
1727780100000|2024-10-01 10:55:00|5005.55|5004.05|5007.05|5005.55|5008.05|5006.55|5005.05|5003.55|1039
1727780400000|2024-10-01 11:00:00|5008.05|5006.55|5011.05|5009.55|5011.05|5009.55|5008.05|5006.55|3074
1727780700000|2024-10-01 11:05:00|5011.55|5010.05|5014.05|5012.55|5014.05|5012.55|5010.05|5008.55|2261
1727781000000|2024-10-01 11:10:00|5015.05|5013.55|5013.05|5011.55|5015.05|5013.55|5012.05|5010.55|1826
1727781300000|2024-10-01 11:15:00|5012.05|5010.55|5011.05|5009.55|5014.05|5012.55|5010.05|5008.55|1911
1727781600000|2024-10-01 11:20:00|5011.55|5010.05|5011.05|5009.55|5014.05|5012.55|5011.05|5009.55|4118
1727781900000|2024-10-01 11:25:00|5012.05|5010.55|5011.05|5009.55|5012.05|5010.55|5011.05|5009.55|947
1727782200000|2024-10-01 11:30:00|5010.05|5008.55|5009.05|5007.55|5010.05|5008.55|5009.05|5007.55|1555
1727782500000|2024-10-01 11:35:00|5010.05|5008.55|5009.05|5007.55|5011.05|5009.55|5009.05|5007.55|1084
1727782800000|2024-10-01 11:40:00|5009.29|5007.79|5007.29|5005.79|5009.29|5007.79|5007.29|5005.79|1869
1727783100000|2024-10-01 11:45:00|5008.29|5006.79|5010.29|5008.79|5010.29|5008.79|5007.29|5005.79|7822
1727783400000|2024-10-01 11:50:00|5009.29|5007.79|5012.29|5010.79|5013.29|5011.79|5009.29|5007.79|1355
1727783700000|2024-10-01 11:55:00|5013.29|5011.79|5012.29|5010.79|5013.29|5011.79|5010.29|5008.79|1729
1727784000000|2024-10-01 12:00:00|5011.29|5009.79|5013.29|5011.79|5014.29|5012.79|5011.29|5009.79|4092
1727784300000|2024-10-01 12:05:00|5012.29|5010.79|5012.29|5010.79|5013.29|5011.79|5011.29|5009.79|2125
1727784600000|2024-10-01 12:10:00|5013.29|5011.79|5012.29|5010.79|5013.29|5011.79|5010.29|5008.79|1577
1727784900000|2024-10-01 12:15:00|5012.79|5011.29|5013.29|5011.79|5014.29|5012.79|5011.29|5009.79|1505
1727785200000|2024-10-01 12:20:00|5014.29|5012.79|5015.29|5013.79|5015.29|5013.79|5013.29|5011.79|1541
1727785500000|2024-10-01 12:25:00|5016.29|5014.79|5012.29|5010.79|5016.29|5014.79|5012.29|5010.79|3264
1727785800000|2024-10-01 12:30:00|5011.29|5009.79|5011.29|5009.79|5012.29|5010.79|5009.29|5007.79|2976
1727786100000|2024-10-01 12:35:00|5011.79|5010.29|5012.29|5010.79|5013.29|5011.79|5011.29|5009.79|926
1727786400000|2024-10-01 12:40:00|5013.29|5011.79|5013.29|5011.79|5015.29|5013.79|5012.29|5010.79|3359
1727786700000|2024-10-01 12:45:00|5012.29|5010.79|5011.29|5009.79|5012.29|5010.79|5011.29|5009.79|2168
1727787000000|2024-10-01 12:50:00|5011.79|5010.29|5013.29|5011.79|5013.29|5011.79|5011.29|5009.79|1507
1727787300000|2024-10-01 12:55:00|5012.29|5010.79|5014.29|5012.79|5014.29|5012.79|5012.29|5010.79|1355
1727787600000|2024-10-01 13:00:00|5013.29|5011.79|5014.29|5012.79|5015.29|5013.79|5012.29|5010.79|1288
1727787900000|2024-10-01 13:05:00|5015.29|5013.79|5015.29|5013.79|5015.29|5013.79|5014.29|5012.79|2243
1727788200000|2024-10-01 13:10:00|5014.29|5012.79|5014.29|5012.79|5016.29|5014.79|5013.29|5011.79|2214
1727788500000|2024-10-01 13:15:00|5013.29|5011.79|5008.29|5006.79|5014.29|5012.79|5007.29|5005.79|2873
1727788800000|2024-10-01 13:20:00|5007.29|5005.79|5014.29|5012.79|5014.29|5012.79|5007.29|5005.79|3378
1727789100000|2024-10-01 13:25:00|5015.29|5013.79|5017.29|5015.79|5018.29|5016.79|5014.29|5012.79|3247
1727789400000|2024-10-01 13:30:00|5018.29|5016.79|4999.29|4997.79|5018.29|5016.79|4995.79|4994.29|18474
1727789700000|2024-10-01 13:35:00|4998.29|4996.79|4982.29|4980.79|4999.29|4997.79|4974.29|4972.79|25328
1727790000000|2024-10-01 13:40:00|4980.29|4978.79|4975.29|4973.79|4982.29|4980.79|4969.29|4967.79|15623
1727790300000|2024-10-01 13:45:00|4974.79|4973.29|4966.29|4964.79|4974.79|4973.29|4961.29|4959.79|17695
1727790600000|2024-10-01 13:50:00|4965.29|4963.79|4969.29|4967.79|4970.29|4968.79|4959.29|4957.79|11699
1727790900000|2024-10-01 13:55:00|4968.29|4966.79|4966.79|4965.29|4970.29|4968.79|4963.29|4961.79|13242
1727791200000|2024-10-01 14:00:00|4965.79|4964.29|4968.29|4966.79|4978.29|4976.79|4962.29|4960.79|16087
1727791500000|2024-10-01 14:05:00|4967.29|4965.79|4946.29|4944.79|4969.29|4967.79|4946.29|4944.79|14077
1727791800000|2024-10-01 14:10:00|4947.29|4945.79|4945.29|4943.79|4950.29|4948.79|4939.29|4937.79|19890
1727792100000|2024-10-01 14:15:00|4944.29|4942.79|4936.29|4934.79|4945.29|4943.79|4933.29|4931.79|16787
1727792400000|2024-10-01 14:20:00|4935.29|4933.79|4950.29|4948.79|4955.29|4953.79|4935.29|4933.79|23660
1727792700000|2024-10-01 14:25:00|4950.79|4949.29|4943.29|4941.79|4952.29|4950.79|4938.29|4936.79|13656
1727793000000|2024-10-01 14:30:00|4944.29|4942.79|4942.29|4940.79|4945.29|4943.79|4931.29|4929.79|18759
1727793300000|2024-10-01 14:35:00|4941.29|4939.79|4950.29|4948.79|4952.29|4950.79|4940.29|4938.79|16212
1727793600000|2024-10-01 14:40:00|4951.29|4949.79|4948.29|4946.79|4959.29|4957.79|4947.29|4945.79|14575
1727793900000|2024-10-01 14:45:00|4947.29|4945.79|4943.29|4941.79|4951.29|4949.79|4941.29|4939.79|9809
1727794200000|2024-10-01 14:50:00|4944.29|4942.79|4939.29|4937.79|4944.29|4942.79|4937.29|4935.79|4582
1727794500000|2024-10-01 14:55:00|4940.29|4938.79|4950.29|4948.79|4950.29|4948.79|4940.29|4938.79|10146
1727794800000|2024-10-01 15:00:00|4951.29|4949.79|4951.29|4949.79|4953.29|4951.79|4944.29|4942.79|12637
1727795100000|2024-10-01 15:05:00|4950.29|4948.79|4939.29|4937.79|4950.29|4948.79|4937.29|4935.79|14182
1727795400000|2024-10-01 15:10:00|4940.29|4938.79|4941.29|4939.79|4941.29|4939.79|4936.29|4934.79|8925
1727795700000|2024-10-01 15:15:00|4940.29|4938.79|4941.29|4939.79|4943.29|4941.79|4937.29|4935.79|14145
1727796000000|2024-10-01 15:20:00|4942.29|4940.79|4945.29|4943.79|4948.29|4946.79|4942.29|4940.79|29712
1727796300000|2024-10-01 15:25:00|4946.29|4944.79|4951.29|4949.79|4952.29|4950.79|4946.29|4944.79|43183
1727796600000|2024-10-01 15:30:00|4949.29|4947.79|4953.29|4951.79|4954.29|4952.79|4948.29|4946.79|49487
1727796900000|2024-10-01 15:35:00|4954.29|4952.79|4955.29|4953.79|4956.29|4954.79|4952.29|4950.79|25235
1727797200000|2024-10-01 15:40:00|4956.29|4954.79|4956.29|4954.79|4959.29|4957.79|4955.29|4953.79|9452
1727797500000|2024-10-01 15:45:00|4955.29|4953.79|4952.29|4950.79|4955.29|4953.79|4951.29|4949.79|5473
1727797800000|2024-10-01 15:50:00|4952.79|4951.29|4952.29|4950.79|4954.29|4952.79|4951.29|4949.79|4933
1727798100000|2024-10-01 15:55:00|4953.29|4951.79|4951.29|4949.79|4954.29|4952.79|4951.29|4949.79|4534
1727798400000|2024-10-01 16:00:00|4950.29|4948.79|4953.29|4951.79|4954.29|4952.79|4948.29|4946.79|4004
1727798700000|2024-10-01 16:05:00|4954.29|4952.79|4953.29|4951.79|4956.29|4954.79|4953.29|4951.79|3073
1727799000000|2024-10-01 16:10:00|4954.29|4952.79|4952.79|4951.29|4956.29|4954.79|4951.29|4949.79|3000
1727799300000|2024-10-01 16:15:00|4953.29|4951.79|4952.29|4950.79|4954.29|4952.79|4951.29|4949.79|1195
1727799600000|2024-10-01 16:20:00|4953.29|4951.79|4953.29|4951.79|4955.29|4953.79|4952.29|4950.79|1653
1727799900000|2024-10-01 16:25:00|4953.79|4952.29|4955.29|4953.79|4956.29|4954.79|4951.29|4949.79|2156
1727800200000|2024-10-01 16:30:00|4954.29|4952.79|4951.29|4949.79|4955.29|4953.79|4943.29|4941.79|7254
1727800500000|2024-10-01 16:35:00|4950.29|4948.79|4947.29|4945.79|4953.29|4951.79|4947.29|4945.79|2616
1727800800000|2024-10-01 16:40:00|4947.79|4946.29|4945.29|4943.79|4949.29|4947.79|4944.29|4942.79|2530
1727801100000|2024-10-01 16:45:00|4944.29|4942.79|4942.29|4940.79|4945.29|4943.79|4940.29|4938.79|3742
1727801400000|2024-10-01 16:50:00|4943.29|4941.79|4949.79|4948.29|4950.29|4948.79|4942.29|4940.79|5112
1727801700000|2024-10-01 16:55:00|4949.29|4947.79|4952.29|4950.79|4954.29|4952.79|4946.29|4944.79|3368
1727802000000|2024-10-01 17:00:00|4951.29|4949.79|4946.29|4944.79|4953.29|4951.79|4946.29|4944.79|3007
1727802300000|2024-10-01 17:05:00|4947.29|4945.79|4946.29|4944.79|4947.29|4945.79|4943.29|4941.79|4317
1727802600000|2024-10-01 17:10:00|4947.29|4945.79|4943.29|4941.79|4947.29|4945.79|4943.29|4941.79|1525
1727802900000|2024-10-01 17:15:00|4944.29|4942.79|4940.29|4938.79|4944.29|4942.79|4940.29|4938.79|1624
1727803200000|2024-10-01 17:20:00|4941.29|4939.79|4941.29|4939.79|4944.29|4942.79|4940.29|4938.79|1736
1727803500000|2024-10-01 17:25:00|4940.79|4939.29|4938.29|4936.79|4941.29|4939.79|4938.29|4936.79|2405
1727803800000|2024-10-01 17:30:00|4939.29|4937.79|4948.29|4946.79|4949.29|4947.79|4938.29|4936.79|3227
1727804100000|2024-10-01 17:35:00|4947.29|4945.79|4946.29|4944.79|4948.29|4946.79|4943.29|4941.79|1510
1727804400000|2024-10-01 17:40:00|4945.29|4943.79|4954.29|4952.79|4954.29|4952.79|4945.29|4943.79|3253
1727804700000|2024-10-01 17:45:00|4955.29|4953.79|4953.29|4951.79|4956.29|4954.79|4952.29|4950.79|2193
1727805000000|2024-10-01 17:50:00|4952.79|4951.29|4955.29|4953.79|4955.29|4953.79|4952.79|4951.29|1366
1727805300000|2024-10-01 17:55:00|4955.79|4954.29|4961.29|4959.79|4961.29|4959.79|4955.79|4954.29|1948
1727805600000|2024-10-01 18:00:00|4962.29|4960.79|4962.29|4960.79|4965.29|4963.79|4961.29|4959.79|3444
1727805900000|2024-10-01 18:05:00|4962.79|4961.29|4964.29|4962.79|4965.29|4963.79|4962.29|4960.79|1508
1727806200000|2024-10-01 18:10:00|4964.79|4963.29|4966.29|4964.79|4966.29|4964.79|4963.29|4961.79|1039
1727806500000|2024-10-01 18:15:00|4967.29|4965.79|4969.29|4967.79|4970.29|4968.79|4966.29|4964.79|1619
1727806800000|2024-10-01 18:20:00|4969.79|4968.29|4969.29|4967.79|4970.29|4968.79|4968.29|4966.79|742
1727807100000|2024-10-01 18:25:00|4970.29|4968.79|4971.29|4969.79|4972.29|4970.79|4969.29|4967.79|3112
1727807400000|2024-10-01 18:30:00|4972.29|4970.79|4971.29|4969.79|4973.29|4971.79|4971.29|4969.79|1166
1727807700000|2024-10-01 18:35:00|4972.29|4970.79|4971.29|4969.79|4972.29|4970.79|4968.29|4966.79|1189
1727808000000|2024-10-01 18:40:00|4972.29|4970.79|4971.29|4969.79|4972.29|4970.79|4970.29|4968.79|588
1727808300000|2024-10-01 18:45:00|4972.29|4970.79|4970.29|4968.79|4972.29|4970.79|4970.29|4968.79|1243
1727808600000|2024-10-01 18:50:00|4971.29|4969.79|4968.29|4966.79|4972.29|4970.79|4967.29|4965.79|584
1727808900000|2024-10-01 18:55:00|4968.79|4967.29|4969.29|4967.79|4971.29|4969.79|4968.29|4966.79|615
1727809200000|2024-10-01 19:00:00|4970.29|4968.79|4967.29|4965.79|4970.29|4968.79|4967.29|4965.79|540
1727809500000|2024-10-01 19:05:00|4968.29|4966.79|4968.29|4966.79|4969.29|4967.79|4966.29|4964.79|410
1727809800000|2024-10-01 19:10:00|4968.79|4967.29|4967.29|4965.79|4969.29|4967.79|4965.29|4963.79|331
1727810100000|2024-10-01 19:15:00|4966.79|4965.29|4966.29|4964.79|4967.29|4965.79|4965.29|4963.79|491
1727810400000|2024-10-01 19:20:00|4966.79|4965.29|4967.29|4965.79|4969.29|4967.79|4966.29|4964.79|248
1727810700000|2024-10-01 19:25:00|4967.79|4966.29|4966.29|4964.79|4969.29|4967.79|4966.29|4964.79|836
1727811000000|2024-10-01 19:30:00|4965.79|4964.29|4961.29|4959.79|4966.29|4964.79|4961.29|4959.79|641
1727811300000|2024-10-01 19:35:00|4962.29|4960.79|4961.29|4959.79|4963.29|4961.79|4958.29|4956.79|1191
1727811600000|2024-10-01 19:40:00|4962.29|4960.79|4958.79|4957.29|4962.29|4960.79|4958.79|4957.29|2537
1727811900000|2024-10-01 19:45:00|4959.29|4957.79|4959.29|4957.79|4960.29|4958.79|4958.29|4956.79|1361
1727812200000|2024-10-01 19:50:00|4958.29|4956.79|4956.29|4954.79|4959.29|4957.79|4955.29|4953.79|3257
1727812500000|2024-10-01 19:55:00|4957.29|4955.79|4959.29|4957.79|4960.29|4958.79|4956.29|4954.79|4961
1727812800000|2024-10-01 20:00:00|4959.44|4956.44|4962.84|4959.84|4965.64|4962.64|4959.44|4956.44|20
1727813100000|2024-10-01 20:05:00|4962.64|4959.64|4961.14|4958.14|4963.54|4960.54|4960.04|4957.04|0
1727813400000|2024-10-01 20:10:00|4961.34|4958.34|4960.44|4957.44|4961.94|4958.94|4960.04|4957.04|0
1727813700000|2024-10-01 20:15:00|4960.24|4957.24|4960.64|4957.64|4960.84|4957.84|4960.04|4957.04|0
1727814000000|2024-10-01 20:20:00|4960.44|4957.44|4959.44|4956.44|4960.44|4957.44|4959.14|4956.14|0
1727814300000|2024-10-01 20:25:00|4959.14|4956.14|4960.04|4957.04|4960.44|4957.44|4959.14|4956.14|0
1727814600000|2024-10-01 20:30:00|4959.84|4956.84|4959.14|4956.14|4960.24|4957.24|4959.14|4956.14|0
1727814900000|2024-10-01 20:35:00|4959.44|4956.44|4959.44|4956.44|4959.84|4956.84|4958.74|4955.74|0
1727815200000|2024-10-01 20:40:00|4959.24|4956.24|4957.64|4954.64|4959.64|4956.64|4957.44|4954.44|0
1727815500000|2024-10-01 20:45:00|4957.84|4954.84|4957.64|4954.64|4958.14|4955.14|4957.24|4954.24|0
1727815800000|2024-10-01 20:50:00|4957.84|4954.84|4958.14|4955.14|4958.34|4955.34|4957.44|4954.44|0
1727816100000|2024-10-01 20:55:00|4958.24|4955.24|4958.04|4955.04|4959.44|4956.44|4957.74|4954.74|0
1727816400000|2024-10-01 21:00:00|4958.14|4955.14|4958.04|4955.04|4958.34|4955.34|4958.04|4955.04|0
1727816700000|2024-10-01 21:05:00|4958.14|4955.14|4958.64|4955.64|4959.24|4956.24|4958.04|4955.04|0
1727817000000|2024-10-01 21:10:00|4958.54|4955.54|4958.64|4955.64|4958.84|4955.84|4958.24|4955.24|0
1727817300000|2024-10-01 21:15:00|4958.74|4955.74|4958.54|4955.54|4958.74|4955.74|4958.54|4955.54|0
1727817600000|2024-10-01 21:20:00|4958.64|4955.64|4958.64|4955.64|4958.64|4955.64|4958.64|4955.64|0
1727818500000|2024-10-01 21:35:00|4958.74|4955.74|4958.74|4955.74|4958.74|4955.74|4958.64|4955.64|0
1727818800000|2024-10-01 21:40:00|4958.64|4955.64|4958.64|4955.64|4958.74|4955.74|4958.64|4955.64|0
1727819100000|2024-10-01 21:45:00|4958.54|4955.54|4958.44|4955.44|4958.54|4955.54|4958.44|4955.44|0
1727819400000|2024-10-01 21:50:00|4958.24|4955.24|4958.54|4955.54|4958.54|4955.54|4957.94|4954.94|0
1727819700000|2024-10-01 21:55:00|4958.74|4955.74|4959.34|4956.34|4959.34|4956.34|4958.44|4955.44|0
1727820000000|2024-10-01 22:00:00|4960.14|4957.14|4952.74|4949.74|4962.44|4959.44|4952.34|4949.34|0
1727820300000|2024-10-01 22:05:00|4952.64|4949.64|4952.94|4949.94|4953.24|4950.24|4950.74|4947.74|0
1727820600000|2024-10-01 22:10:00|4952.64|4949.64|4950.64|4947.64|4953.74|4950.74|4948.84|4945.84|0
1727820900000|2024-10-01 22:15:00|4950.54|4947.54|4953.34|4950.34|4953.34|4950.34|4950.04|4947.04|0
1727821200000|2024-10-01 22:20:00|4953.54|4950.54|4952.24|4949.24|4953.74|4950.74|4951.34|4948.34|0
1727821500000|2024-10-01 22:25:00|4952.14|4949.14|4950.94|4947.94|4953.64|4950.64|4950.74|4947.74|0
1727821800000|2024-10-01 22:30:00|4950.84|4947.84|4952.64|4949.64|4953.04|4950.04|4949.64|4946.64|0
1727822100000|2024-10-01 22:35:00|4952.94|4949.94|4954.44|4951.44|4954.64|4951.64|4952.94|4949.94|0
1727822400000|2024-10-01 22:40:00|4954.54|4951.54|4948.14|4945.14|4954.54|4951.54|4946.64|4943.64|0
1727822700000|2024-10-01 22:45:00|4948.04|4945.04|4948.34|4945.34|4950.84|4947.84|4948.04|4945.04|0
1727823000000|2024-10-01 22:50:00|4947.54|4944.54|4949.04|4946.04|4949.84|4946.84|4947.04|4944.04|0
1727823300000|2024-10-01 22:55:00|4949.24|4946.24|4949.64|4946.64|4951.14|4948.14|4948.84|4945.84|0
1727823600000|2024-10-01 23:00:00|4949.74|4946.74|4950.54|4947.54|4951.34|4948.34|4948.84|4945.84|0
1727823900000|2024-10-01 23:05:00|4950.44|4947.44|4950.8|4947.8|4951.84|4948.84|4948.84|4945.84|0
1727824200000|2024-10-01 23:10:00|4950.6|4947.6|4952.8|4949.8|4952.8|4949.8|4950.6|4947.6|0
1727824500000|2024-10-01 23:15:00|4952.6|4949.6|4951.1|4948.1|4953.7|4950.7|4950.5|4947.5|0
1727824800000|2024-10-01 23:20:00|4950.6|4947.6|4948.3|4945.3|4950.6|4947.6|4948.1|4945.1|0
1727825100000|2024-10-01 23:25:00|4948.1|4945.1|4947.6|4944.6|4948.9|4945.9|4944.9|4941.9|0
1727825400000|2024-10-01 23:30:00|4947.4|4944.4|4949.5|4946.5|4950|4947|4946.9|4943.9|0
1727825700000|2024-10-01 23:35:00|4949.4|4946.4|4950.4|4947.4|4951.1|4948.1|4948.3|4945.3|0
1727826000000|2024-10-01 23:40:00|4950.6|4947.6|4951|4948|4951.7|4948.7|4950.1|4947.1|0
1727826300000|2024-10-01 23:45:00|4951.1|4948.1|4954.4|4951.4|4955|4952|4950.4|4947.4|0
1727826600000|2024-10-01 23:50:00|4954.3|4951.3|4951.7|4948.7|4954.5|4951.5|4951.2|4948.2|0
1727826900000|2024-10-01 23:55:00|4951.6|4948.6|4952.2|4949.2|4952.4|4949.4|4951.5|4948.5|0
1727827200000|2024-10-02 00:00:00|4952.4|4949.4|4955.8|4952.8|4956.5|4953.5|4951.7|4948.7|0
1727827500000|2024-10-02 00:05:00|4956.1|4953.1|4956.4|4953.4|4957.1|4954.1|4953.5|4950.5|0
1727827800000|2024-10-02 00:10:00|4956.5|4953.5|4959.1|4956.1|4959.4|4956.4|4955.5|4952.5|0
1727828100000|2024-10-02 00:15:00|4958.9|4955.9|4953.1|4951.1|4959.4|4956.4|4952.1|4950.1|737
1727828400000|2024-10-02 00:20:00|4952.1|4950.1|4956.1|4954.1|4956.1|4954.1|4951.1|4949.1|530
1727828700000|2024-10-02 00:25:00|4955.1|4953.1|4957.1|4955.1|4958.1|4956.1|4955.1|4953.1|455
1727829000000|2024-10-02 00:30:00|4956.1|4954.1|4958.1|4956.1|4958.1|4956.1|4955.1|4953.1|337
1727829300000|2024-10-02 00:35:00|4959.1|4957.1|4960.1|4958.1|4960.1|4958.1|4958.1|4956.1|176
1727829600000|2024-10-02 00:40:00|4961.1|4959.1|4963.1|4961.1|4963.1|4961.1|4961.1|4959.1|312
1727829900000|2024-10-02 00:45:00|4962.6|4960.6|4962.1|4960.1|4963.1|4961.1|4961.1|4959.1|111
1727830200000|2024-10-02 00:50:00|4963.1|4961.1|4960.1|4958.1|4963.1|4961.1|4959.1|4957.1|105
1727830500000|2024-10-02 00:55:00|4959.6|4957.6|4961.1|4959.1|4962.1|4960.1|4959.1|4957.1|159
1727830800000|2024-10-02 01:00:00|4961.6|4959.6|4964.1|4962.1|4964.1|4962.1|4961.1|4959.1|57
1727831100000|2024-10-02 01:05:00|4965.1|4963.1|4964.1|4962.1|4965.1|4963.1|4963.1|4961.1|96
1727831400000|2024-10-02 01:10:00|4963.6|4961.6|4963.1|4961.1|4964.1|4962.1|4963.1|4961.1|56
1727831700000|2024-10-02 01:15:00|4964.1|4962.1|4964.1|4962.1|4965.1|4963.1|4961.1|4959.1|469
1727832000000|2024-10-02 01:20:00|4963.1|4961.1|4964.1|4962.1|4965.1|4963.1|4963.1|4961.1|73
1727832300000|2024-10-02 01:25:00|4964.6|4962.6|4967.1|4965.1|4967.1|4965.1|4964.6|4962.6|95
1727832600000|2024-10-02 01:30:00|4968.1|4966.1|4971.1|4969.1|4972.1|4970.1|4967.1|4965.1|323
1727832900000|2024-10-02 01:35:00|4970.6|4968.6|4970.1|4968.1|4970.6|4968.6|4968.1|4966.1|236
1727833200000|2024-10-02 01:40:00|4971.1|4969.1|4968.1|4966.1|4971.1|4969.1|4967.1|4965.1|98
1727833500000|2024-10-02 01:45:00|4969.1|4967.1|4970.6|4968.6|4972.1|4970.1|4968.1|4966.1|175
1727833800000|2024-10-02 01:50:00|4970.1|4968.1|4972.1|4970.1|4972.1|4970.1|4970.1|4968.1|118
1727834100000|2024-10-02 01:55:00|4971.1|4969.1|4972.1|4970.1|4972.6|4970.6|4969.1|4967.1|185
1727834400000|2024-10-02 02:00:00|4973.1|4971.1|4973.6|4971.6|4974.1|4972.1|4971.1|4969.1|127
1727834700000|2024-10-02 02:05:00|4974.1|4972.1|4973.1|4971.1|4975.1|4973.1|4972.1|4970.1|367
1727835000000|2024-10-02 02:10:00|4972.1|4970.1|4972.1|4970.1|4973.1|4971.1|4971.1|4969.1|197
1727835300000|2024-10-02 02:15:00|4971.6|4969.6|4972.1|4970.1|4972.1|4970.1|4971.1|4969.1|109
1727835600000|2024-10-02 02:20:00|4971.6|4969.6|4973.1|4971.1|4973.1|4971.1|4971.1|4969.1|310
1727835900000|2024-10-02 02:25:00|4972.6|4970.6|4972.1|4970.1|4972.6|4970.6|4970.1|4968.1|106
1727836200000|2024-10-02 02:30:00|4971.6|4969.6|4970.1|4968.1|4971.6|4969.6|4969.1|4967.1|150
1727836500000|2024-10-02 02:35:00|4969.1|4967.1|4968.1|4966.1|4970.1|4968.1|4967.1|4965.1|107
1727836800000|2024-10-02 02:40:00|4967.1|4965.1|4967.1|4965.1|4969.1|4967.1|4966.1|4964.1|75
1727837100000|2024-10-02 02:45:00|4968.1|4966.1|4972.1|4970.1|4972.1|4970.1|4968.1|4966.1|152
1727837400000|2024-10-02 02:50:00|4973.1|4971.1|4972.1|4970.1|4973.1|4971.1|4970.1|4968.1|114
1727837700000|2024-10-02 02:55:00|4973.1|4971.1|4970.1|4968.1|4973.1|4971.1|4969.1|4967.1|147
1727838000000|2024-10-02 03:00:00|4969.1|4967.1|4970.1|4968.1|4971.1|4969.1|4968.6|4966.6|87
1727838300000|2024-10-02 03:05:00|4971.1|4969.1|4968.1|4966.1|4971.1|4969.1|4966.1|4964.1|106
1727838600000|2024-10-02 03:10:00|4969.1|4967.1|4969.1|4967.1|4969.1|4967.1|4967.1|4965.1|162
1727838900000|2024-10-02 03:15:00|4970.1|4968.1|4971.1|4969.1|4972.1|4970.1|4969.1|4967.1|220
1727839200000|2024-10-02 03:20:00|4970.1|4968.1|4968.1|4966.1|4971.1|4969.1|4968.1|4966.1|164
1727839500000|2024-10-02 03:25:00|4968.6|4966.6|4973.1|4971.1|4975.1|4973.1|4968.6|4966.6|107
1727839800000|2024-10-02 03:30:00|4973.6|4971.6|4976.1|4974.1|4976.1|4974.1|4973.1|4971.1|138
1727840100000|2024-10-02 03:35:00|4977.1|4975.1|4980.1|4978.1|4981.1|4979.1|4977.1|4975.1|281
1727840400000|2024-10-02 03:40:00|4979.6|4977.6|4977.1|4975.1|4979.6|4977.6|4976.1|4974.1|331
1727840700000|2024-10-02 03:45:00|4976.1|4974.1|4976.1|4974.1|4978.1|4976.1|4975.1|4973.1|289
1727841000000|2024-10-02 03:50:00|4977.1|4975.1|4977.1|4975.1|4978.1|4976.1|4977.1|4975.1|85
1727841300000|2024-10-02 03:55:00|4978.1|4976.1|4978.1|4976.1|4978.1|4976.1|4977.1|4975.1|52
1727841600000|2024-10-02 04:00:00|4977.1|4975.1|4976.1|4974.1|4977.1|4975.1|4976.1|4974.1|120
1727841900000|2024-10-02 04:05:00|4975.1|4973.1|4977.1|4975.1|4978.1|4976.1|4975.1|4973.1|125
1727842200000|2024-10-02 04:10:00|4976.1|4974.1|4977.1|4975.1|4977.1|4975.1|4976.1|4974.1|86
1727842500000|2024-10-02 04:15:00|4976.6|4974.6|4978.1|4976.1|4978.1|4976.1|4976.1|4974.1|139
1727842800000|2024-10-02 04:20:00|4978.6|4976.6|4977.1|4975.1|4979.1|4977.1|4976.1|4974.1|190
1727843100000|2024-10-02 04:25:00|4976.6|4974.6|4975.1|4973.1|4976.6|4974.6|4974.1|4972.1|83
1727843400000|2024-10-02 04:30:00|4974.1|4972.1|4971.1|4969.1|4974.1|4972.1|4969.1|4967.1|132
1727843700000|2024-10-02 04:35:00|4970.1|4968.1|4971.1|4969.1|4971.1|4969.1|4968.1|4966.1|137
1727844000000|2024-10-02 04:40:00|4970.1|4968.1|4972.1|4970.1|4972.6|4970.6|4970.1|4968.1|87
1727844300000|2024-10-02 04:45:00|4972.6|4970.6|4973.1|4971.1|4974.1|4972.1|4972.1|4970.1|162
1727844600000|2024-10-02 04:50:00|4972.1|4970.1|4972.1|4970.1|4976.1|4974.1|4972.1|4970.1|530
1727844900000|2024-10-02 04:55:00|4971.1|4969.1|4970.1|4968.1|4971.1|4969.1|4968.1|4966.1|318
1727845200000|2024-10-02 05:00:00|4971.1|4969.1|4973.1|4971.1|4974.1|4972.1|4969.1|4967.1|461
1727845500000|2024-10-02 05:05:00|4974.1|4972.1|4970.1|4968.1|4975.1|4973.1|4969.1|4967.1|680
1727845800000|2024-10-02 05:10:00|4969.1|4967.1|4974.1|4972.1|4976.1|4974.1|4969.1|4967.1|503
1727846100000|2024-10-02 05:15:00|4973.6|4971.6|4974.1|4972.1|4975.1|4973.1|4972.1|4970.1|231
1727846400000|2024-10-02 05:20:00|4974.6|4972.6|4964.1|4962.1|4974.6|4972.6|4964.1|4962.1|566
1727846700000|2024-10-02 05:25:00|4964.6|4962.6|4963.1|4961.1|4964.6|4962.6|4958.1|4956.1|1099
1727847000000|2024-10-02 05:30:00|4962.1|4960.1|4958.6|4956.6|4962.1|4960.1|4957.6|4955.6|756
1727847300000|2024-10-02 05:35:00|4959.1|4957.1|4963.1|4961.1|4963.1|4961.1|4958.6|4956.6|616
1727847600000|2024-10-02 05:40:00|4962.1|4960.1|4960.1|4958.1|4964.1|4962.1|4959.1|4957.1|601
1727847900000|2024-10-02 05:45:00|4961.1|4959.1|4958.6|4956.6|4962.1|4960.1|4957.1|4955.1|365
1727848200000|2024-10-02 05:50:00|4958.1|4956.1|4953.1|4951.1|4960.1|4958.1|4953.1|4951.1|435
1727848500000|2024-10-02 05:55:00|4954.1|4952.1|4962.1|4960.1|4962.1|4960.1|4954.1|4952.1|911
1727848800000|2024-10-02 06:00:00|4961.85|4960.35|4957.85|4956.35|4962.85|4961.35|4955.85|4954.35|963
1727849100000|2024-10-02 06:05:00|4958.85|4957.35|4955.85|4954.35|4959.85|4958.35|4953.85|4952.35|519
1727849400000|2024-10-02 06:10:00|4954.85|4953.35|4957.85|4956.35|4957.85|4956.35|4952.85|4951.35|339
1727849700000|2024-10-02 06:15:00|4957.35|4955.85|4956.85|4955.35|4958.35|4956.85|4955.85|4954.35|215
1727850000000|2024-10-02 06:20:00|4955.85|4954.35|4952.85|4951.35|4955.85|4954.35|4952.85|4951.35|1409
1727850300000|2024-10-02 06:25:00|4953.85|4952.35|4959.85|4958.35|4959.85|4958.35|4953.85|4952.35|1359
1727850600000|2024-10-02 06:30:00|4960.85|4959.35|4962.85|4961.35|4963.85|4962.35|4958.85|4957.35|1396
1727850900000|2024-10-02 06:35:00|4963.35|4961.85|4967.85|4966.35|4970.85|4969.35|4963.35|4961.85|1414
1727851200000|2024-10-02 06:40:00|4965.85|4964.35|4963.85|4962.35|4967.85|4966.35|4963.85|4962.35|2410
1727851500000|2024-10-02 06:45:00|4964.35|4962.85|4959.85|4958.35|4964.85|4963.35|4957.85|4956.35|1112
1727851800000|2024-10-02 06:50:00|4960.85|4959.35|4964.85|4963.35|4964.85|4963.35|4960.85|4959.35|697
1727852100000|2024-10-02 06:55:00|4963.85|4962.35|4960.85|4959.35|4965.85|4964.35|4959.85|4958.35|1654
1727852400000|2024-10-02 07:00:00|4962.85|4961.35|4965.85|4964.35|4968.85|4967.35|4959.85|4958.35|8267
1727852700000|2024-10-02 07:05:00|4966.85|4965.35|4963.85|4962.35|4966.85|4965.35|4959.85|4958.35|7618
1727853000000|2024-10-02 07:10:00|4962.85|4961.35|4967.85|4966.35|4967.85|4966.35|4961.85|4960.35|6035
1727853300000|2024-10-02 07:15:00|4966.85|4965.35|4969.85|4968.35|4972.85|4971.35|4964.85|4963.35|6756
1727853600000|2024-10-02 07:20:00|4968.85|4967.35|4962.85|4961.35|4968.85|4967.35|4958.85|4957.35|4319
1727853900000|2024-10-02 07:25:00|4963.85|4962.35|4966.85|4965.35|4968.85|4967.35|4961.85|4960.35|5201
1727854200000|2024-10-02 07:30:00|4967.85|4966.35|4968.85|4967.35|4971.85|4970.35|4967.85|4966.35|3701
1727854500000|2024-10-02 07:35:00|4969.85|4968.35|4975.85|4974.35|4975.85|4974.35|4969.85|4968.35|6175
1727854800000|2024-10-02 07:40:00|4976.7|4975.2|4977.7|4976.2|4978.7|4977.2|4973.7|4972.2|5961
1727855100000|2024-10-02 07:45:00|4976.7|4975.2|4971.7|4970.2|4977.7|4976.2|4970.7|4969.2|4478
1727855400000|2024-10-02 07:50:00|4972.7|4971.2|4976.7|4975.2|4976.7|4975.2|4972.7|4971.2|3012
1727855700000|2024-10-02 07:55:00|4977.7|4976.2|4974.7|4973.2|4978.7|4977.2|4974.7|4973.2|4258
1727856000000|2024-10-02 08:00:00|4973.7|4972.2|4977.7|4976.2|4977.7|4976.2|4971.7|4970.2|4501
1727856300000|2024-10-02 08:05:00|4978.7|4977.2|4977.7|4976.2|4979.7|4978.2|4977.7|4976.2|3947
1727856600000|2024-10-02 08:10:00|4978.2|4976.7|4977.7|4976.2|4981.7|4980.2|4976.7|4975.2|4099
1727856900000|2024-10-02 08:15:00|4978.7|4977.2|4977.7|4976.2|4979.7|4978.2|4975.7|4974.2|3405
1727857200000|2024-10-02 08:20:00|4978.7|4977.2|4980.7|4979.2|4981.7|4980.2|4976.7|4975.2|4852
1727857500000|2024-10-02 08:25:00|4979.7|4978.2|4980.7|4979.2|4981.7|4980.2|4977.7|4976.2|2478
1727857800000|2024-10-02 08:30:00|4979.7|4978.2|4982.7|4981.2|4983.7|4982.2|4979.7|4978.2|7086
1727858100000|2024-10-02 08:35:00|4983.7|4982.2|4982.7|4981.2|4984.7|4983.2|4981.7|4980.2|1807
1727858400000|2024-10-02 08:40:00|4981.7|4980.2|4977.7|4976.2|4982.7|4981.2|4977.7|4976.2|3995
1727858700000|2024-10-02 08:45:00|4977.2|4975.7|4974.7|4973.2|4979.7|4978.2|4974.7|4973.2|6424
1727859000000|2024-10-02 08:50:00|4974.2|4972.7|4979.7|4978.2|4979.7|4978.2|4973.7|4972.2|2962
1727859300000|2024-10-02 08:55:00|4980.7|4979.2|4977.7|4976.2|4980.7|4979.2|4975.7|4974.2|3449
1727859600000|2024-10-02 09:00:00|4976.7|4975.2|4973.7|4972.2|4976.7|4975.2|4971.7|4970.2|3145
1727859900000|2024-10-02 09:05:00|4974.7|4973.2|4972.7|4971.2|4975.7|4974.2|4971.7|4970.2|3018
1727860200000|2024-10-02 09:10:00|4971.7|4970.2|4970.7|4969.2|4974.7|4973.2|4969.7|4968.2|5279
1727860500000|2024-10-02 09:15:00|4970.2|4968.7|4966.7|4965.2|4970.7|4969.2|4966.7|4965.2|2978
1727860800000|2024-10-02 09:20:00|4967.7|4966.2|4964.2|4962.7|4967.7|4966.2|4962.7|4961.2|3776
1727861100000|2024-10-02 09:25:00|4964.7|4963.2|4966.7|4965.2|4966.7|4965.2|4962.7|4961.2|10695
1727861400000|2024-10-02 09:30:00|4967.7|4966.2|4968.7|4967.2|4969.7|4968.2|4966.7|4965.2|2710
1727861700000|2024-10-02 09:35:00|4969.2|4967.7|4966.7|4965.2|4969.2|4967.7|4964.7|4963.2|2422
1727862000000|2024-10-02 09:40:00|4965.7|4964.2|4963.7|4962.2|4966.2|4964.7|4962.7|4961.2|2535
1727862300000|2024-10-02 09:45:00|4964.7|4963.2|4960.7|4959.2|4964.7|4963.2|4959.7|4958.2|1674
1727862600000|2024-10-02 09:50:00|4959.7|4958.2|4959.7|4958.2|4960.7|4959.2|4955.7|4954.2|6034
1727862900000|2024-10-02 09:55:00|4960.7|4959.2|4958.7|4957.2|4960.7|4959.2|4957.7|4956.2|5246
1727863200000|2024-10-02 10:00:00|4957.7|4956.2|4950.7|4949.2|4957.7|4956.2|4950.7|4949.2|4505
1727863500000|2024-10-02 10:05:00|4951.7|4950.2|4951.7|4950.2|4951.7|4950.2|4948.7|4947.2|4172
1727863800000|2024-10-02 10:10:00|4952.7|4951.2|4947.7|4946.2|4952.7|4951.2|4945.7|4944.2|5524
1727864100000|2024-10-02 10:15:00|4946.7|4945.2|4954.7|4953.2|4954.7|4953.2|4946.7|4945.2|3366
1727864400000|2024-10-02 10:20:00|4953.7|4952.2|4948.7|4947.2|4954.7|4953.2|4948.7|4947.2|7352
1727864700000|2024-10-02 10:25:00|4949.7|4948.2|4953.7|4952.2|4953.7|4952.2|4947.7|4946.2|3261
1727865000000|2024-10-02 10:30:00|4952.7|4951.2|4960.7|4959.2|4960.7|4959.2|4952.7|4951.2|5666
1727865300000|2024-10-02 10:35:00|4961.7|4960.2|4958.7|4957.2|4962.7|4961.2|4957.7|4956.2|3871
1727865600000|2024-10-02 10:40:00|4957.7|4956.2|4953.7|4952.2|4957.7|4956.2|4952.2|4950.7|3193
1727865900000|2024-10-02 10:45:00|4954.7|4953.2|4955.7|4954.2|4956.7|4955.2|4950.7|4949.2|4859
1727866200000|2024-10-02 10:50:00|4954.7|4953.2|4953.7|4952.2|4955.7|4954.2|4953.7|4952.2|4042
1727866500000|2024-10-02 10:55:00|4952.7|4951.2|4951.7|4950.2|4953.7|4952.2|4948.7|4947.2|2957
1727866800000|2024-10-02 11:00:00|4952.7|4951.2|4950.7|4949.2|4952.7|4951.2|4948.7|4947.2|2164
1727867100000|2024-10-02 11:05:00|4951.7|4950.2|4940.7|4939.2|4951.7|4950.2|4940.7|4939.2|3204
1727867400000|2024-10-02 11:10:00|4939.7|4938.2|4944.7|4943.2|4946.2|4944.7|4939.7|4938.2|2168
1727867700000|2024-10-02 11:15:00|4943.7|4942.2|4941.7|4940.2|4946.7|4945.2|4941.7|4940.2|2278
1727868000000|2024-10-02 11:20:00|4940.7|4939.2|4942.7|4941.2|4942.7|4941.2|4938.7|4937.2|4135
1727868300000|2024-10-02 11:25:00|4943.7|4942.2|4948.7|4947.2|4949.7|4948.2|4943.7|4942.2|3830
1727868600000|2024-10-02 11:30:00|4947.7|4946.2|4950.7|4949.2|4951.7|4950.2|4945.7|4944.2|5093
1727868900000|2024-10-02 11:35:00|4951.7|4950.2|4952.2|4950.7|4955.2|4953.7|4950.7|4949.2|2995
1727869200000|2024-10-02 11:40:00|4952.33|4950.83|4948.83|4947.33|4952.83|4951.33|4948.83|4947.33|1213
1727869500000|2024-10-02 11:45:00|4949.83|4948.33|4945.83|4944.33|4949.83|4948.33|4945.83|4944.33|2445
1727869800000|2024-10-02 11:50:00|4944.83|4943.33|4939.83|4938.33|4946.83|4945.33|4939.83|4938.33|4791
1727870100000|2024-10-02 11:55:00|4940.83|4939.33|4938.83|4937.33|4940.83|4939.33|4937.83|4936.33|3195
1727870400000|2024-10-02 12:00:00|4939.83|4938.33|4939.83|4938.33|4939.83|4938.33|4935.83|4934.33|4705
1727870700000|2024-10-02 12:05:00|4938.83|4937.33|4941.83|4940.33|4941.83|4940.33|4934.83|4933.33|3697
1727871000000|2024-10-02 12:10:00|4942.83|4941.33|4945.33|4943.83|4945.83|4944.33|4940.83|4939.33|4275
1727871300000|2024-10-02 12:15:00|4945.83|4944.33|4946.83|4945.33|4950.83|4949.33|4944.83|4943.33|14091
1727871600000|2024-10-02 12:20:00|4947.83|4946.33|4944.83|4943.33|4952.83|4951.33|4944.83|4943.33|3643
1727871900000|2024-10-02 12:25:00|4943.83|4942.33|4942.83|4941.33|4946.83|4945.33|4942.83|4941.33|4836
1727872200000|2024-10-02 12:30:00|4943.83|4942.33|4946.83|4945.33|4947.83|4946.33|4941.83|4940.33|4772
1727872500000|2024-10-02 12:35:00|4947.83|4946.33|4955.83|4954.33|4955.83|4954.33|4944.83|4943.33|3651
1727872800000|2024-10-02 12:40:00|4956.83|4955.33|4953.83|4952.33|4958.83|4957.33|4953.83|4952.33|3611
1727873100000|2024-10-02 12:45:00|4954.83|4953.33|4953.83|4952.33|4955.83|4954.33|4950.83|4949.33|1872
1727873400000|2024-10-02 12:50:00|4954.83|4953.33|4954.83|4953.33|4955.83|4954.33|4951.83|4950.33|1832
1727873700000|2024-10-02 12:55:00|4953.83|4952.33|4953.83|4952.33|4955.83|4954.33|4950.83|4949.33|2342
1727874000000|2024-10-02 13:00:00|4954.83|4953.33|4949.83|4948.33|4954.83|4953.33|4947.83|4946.33|2906
1727874300000|2024-10-02 13:05:00|4950.83|4949.33|4946.83|4945.33|4951.83|4950.33|4946.83|4945.33|1585
1727874600000|2024-10-02 13:10:00|4947.83|4946.33|4947.83|4946.33|4947.83|4946.33|4945.83|4944.33|1333
1727874900000|2024-10-02 13:15:00|4946.83|4945.33|4944.83|4943.33|4946.83|4945.33|4942.83|4941.33|1506
1727875200000|2024-10-02 13:20:00|4945.83|4944.33|4941.83|4940.33|4947.83|4946.33|4941.83|4940.33|3079
1727875500000|2024-10-02 13:25:00|4942.83|4941.33|4947.83|4946.33|4948.83|4947.33|4941.83|4940.33|2156
1727875800000|2024-10-02 13:30:00|4946.83|4945.33|4939.83|4938.33|4948.83|4947.33|4938.83|4937.33|6756
1727876100000|2024-10-02 13:35:00|4940.83|4939.33|4939.83|4938.33|4945.83|4944.33|4938.83|4937.33|5315
1727876400000|2024-10-02 13:40:00|4940.83|4939.33|4931.83|4930.33|4940.83|4939.33|4930.83|4929.33|34745
1727876700000|2024-10-02 13:45:00|4932.83|4931.33|4949.83|4948.33|4949.83|4948.33|4931.83|4930.33|8968
1727877000000|2024-10-02 13:50:00|4950.83|4949.33|4946.83|4945.33|4951.83|4950.33|4944.83|4943.33|14377
1727877300000|2024-10-02 13:55:00|4945.83|4944.33|4939.83|4938.33|4949.83|4948.33|4938.83|4937.33|13524
1727877600000|2024-10-02 14:00:00|4940.83|4939.33|4946.83|4945.33|4948.83|4947.33|4938.83|4937.33|8713
1727877900000|2024-10-02 14:05:00|4947.83|4946.33|4943.83|4942.33|4947.83|4946.33|4941.83|4940.33|4497
1727878200000|2024-10-02 14:10:00|4944.54|4943.04|4948.54|4947.04|4950.54|4949.04|4944.54|4943.04|7242
1727878500000|2024-10-02 14:15:00|4947.54|4946.04|4952.54|4951.04|4952.54|4951.04|4943.54|4942.04|10547
1727878800000|2024-10-02 14:20:00|4951.54|4950.04|4943.54|4942.04|4954.54|4953.04|4942.54|4941.04|6546
1727879100000|2024-10-02 14:25:00|4942.54|4941.04|4946.54|4945.04|4948.54|4947.04|4941.54|4940.04|9386
1727879400000|2024-10-02 14:30:00|4946.04|4944.54|4953.54|4952.04|4954.04|4952.54|4943.54|4942.04|4718
1727879700000|2024-10-02 14:35:00|4952.54|4951.04|4950.54|4949.04|4953.54|4952.04|4945.54|4944.04|3738
1727880000000|2024-10-02 14:40:00|4951.54|4950.04|4953.54|4952.04|4954.54|4953.04|4948.54|4947.04|2420
1727880300000|2024-10-02 14:45:00|4952.54|4951.04|4960.54|4959.04|4960.54|4959.04|4952.54|4951.04|6224
1727880600000|2024-10-02 14:50:00|4959.54|4958.04|4953.54|4952.04|4960.54|4959.04|4952.54|4951.04|6848
1727880900000|2024-10-02 14:55:00|4952.54|4951.04|4952.54|4951.04|4957.54|4956.04|4951.54|4950.04|2997
1727881200000|2024-10-02 15:00:00|4951.54|4950.04|4958.54|4957.04|4958.54|4957.04|4951.54|4950.04|5455
1727881500000|2024-10-02 15:05:00|4957.54|4956.04|4955.54|4954.04|4958.54|4957.04|4953.54|4952.04|5462
1727881800000|2024-10-02 15:10:00|4954.54|4953.04|4951.54|4950.04|4957.54|4956.04|4949.54|4948.04|6173
1727882100000|2024-10-02 15:15:00|4952.54|4951.04|4957.54|4956.04|4959.54|4958.04|4951.54|4950.04|6894
1727882400000|2024-10-02 15:20:00|4958.54|4957.04|4958.54|4957.04|4958.54|4957.04|4955.54|4954.04|15813
1727882700000|2024-10-02 15:25:00|4957.54|4956.04|4960.54|4959.04|4960.54|4959.04|4956.54|4955.04|21410
1727883000000|2024-10-02 15:30:00|4961.54|4960.04|4963.04|4961.54|4963.54|4962.04|4960.54|4959.04|41129
1727883300000|2024-10-02 15:35:00|4962.54|4961.04|4966.54|4965.04|4966.54|4965.04|4962.54|4961.04|15573
1727883600000|2024-10-02 15:40:00|4965.54|4964.04|4968.54|4967.04|4968.54|4967.04|4964.54|4963.04|4786
1727883900000|2024-10-02 15:45:00|4969.54|4968.04|4969.54|4968.04|4969.54|4968.04|4967.54|4966.04|4895
1727884200000|2024-10-02 15:50:00|4968.54|4967.04|4966.54|4965.04|4969.54|4968.04|4965.54|4964.04|3460
1727884500000|2024-10-02 15:55:00|4967.04|4965.54|4968.54|4967.04|4968.54|4967.04|4965.54|4964.04|1943
1727884800000|2024-10-02 16:00:00|4967.54|4966.04|4968.54|4967.04|4969.54|4968.04|4967.54|4966.04|1677
1727885100000|2024-10-02 16:05:00|4969.54|4968.04|4968.54|4967.04|4969.54|4968.04|4967.54|4966.04|1506
1727885400000|2024-10-02 16:10:00|4969.54|4968.04|4969.54|4968.04|4970.54|4969.04|4968.54|4967.04|2682
1727885700000|2024-10-02 16:15:00|4968.54|4967.04|4965.54|4964.04|4969.54|4968.04|4965.54|4964.04|2317
1727886000000|2024-10-02 16:20:00|4964.54|4963.04|4966.54|4965.04|4967.54|4966.04|4964.54|4963.04|1897
1727886300000|2024-10-02 16:25:00|4967.54|4966.04|4967.54|4966.04|4968.54|4967.04|4966.54|4965.04|902
1727886600000|2024-10-02 16:30:00|4966.54|4965.04|4964.54|4963.04|4966.54|4965.04|4964.54|4963.04|731
1727886900000|2024-10-02 16:35:00|4963.54|4962.04|4964.54|4963.04|4964.54|4963.04|4963.54|4962.04|2775
1727887200000|2024-10-02 16:40:00|4963.54|4962.04|4963.54|4962.04|4964.54|4963.04|4963.04|4961.54|1870
1727887500000|2024-10-02 16:45:00|4962.54|4961.04|4961.54|4960.04|4963.54|4962.04|4961.54|4960.04|2296
1727887800000|2024-10-02 16:50:00|4962.54|4961.04|4961.54|4960.04|4962.54|4961.04|4961.54|4960.04|1028
1727888100000|2024-10-02 16:55:00|4960.54|4959.04|4954.54|4953.04|4961.54|4960.04|4954.54|4953.04|1806
1727888400000|2024-10-02 17:00:00|4955.54|4954.04|4955.54|4954.04|4957.54|4956.04|4954.54|4953.04|1616
1727888700000|2024-10-02 17:05:00|4954.54|4953.04|4954.54|4953.04|4955.54|4954.04|4953.54|4952.04|648
1727889000000|2024-10-02 17:10:00|4955.54|4954.04|4955.54|4954.04|4955.54|4954.04|4952.54|4951.04|894
1727889300000|2024-10-02 17:15:00|4955.04|4953.54|4955.54|4954.04|4955.54|4954.04|4953.54|4952.04|1372
1727889600000|2024-10-02 17:20:00|4954.54|4953.04|4955.54|4954.04|4956.54|4955.04|4954.54|4953.04|719
1727889900000|2024-10-02 17:25:00|4956.04|4954.54|4960.04|4958.54|4961.54|4960.04|4955.54|4954.04|1018
1727890200000|2024-10-02 17:30:00|4959.54|4958.04|4955.54|4954.04|4959.54|4958.04|4954.54|4953.04|907
1727890500000|2024-10-02 17:35:00|4954.54|4953.04|4958.54|4957.04|4958.54|4957.04|4953.54|4952.04|948
1727890800000|2024-10-02 17:40:00|4959.54|4958.04|4958.54|4957.04|4959.54|4958.04|4957.54|4956.04|598
1727891100000|2024-10-02 17:45:00|4959.04|4957.54|4962.54|4961.04|4962.54|4961.04|4958.54|4957.04|347
1727891400000|2024-10-02 17:50:00|4963.54|4962.04|4964.54|4963.04|4964.54|4963.04|4961.54|4960.04|348
1727891700000|2024-10-02 17:55:00|4963.54|4962.04|4965.54|4964.04|4965.54|4964.04|4963.54|4962.04|430
1727892000000|2024-10-02 18:00:00|4966.54|4965.04|4965.54|4964.04|4966.54|4965.04|4965.54|4964.04|266
1727892300000|2024-10-02 18:05:00|4966.54|4965.04|4966.54|4965.04|4966.54|4965.04|4964.54|4963.04|228
1727892600000|2024-10-02 18:10:00|4965.54|4964.04|4965.54|4964.04|4966.54|4965.04|4965.54|4964.04|288
1727892900000|2024-10-02 18:15:00|4966.54|4965.04|4965.54|4964.04|4966.54|4965.04|4965.54|4964.04|258
1727893200000|2024-10-02 18:20:00|4966.54|4965.04|4963.54|4962.04|4966.54|4965.04|4963.54|4962.04|375
1727893500000|2024-10-02 18:25:00|4964.54|4963.04|4961.54|4960.04|4965.54|4964.04|4956.54|4955.04|790
1727893800000|2024-10-02 18:30:00|4961.04|4959.54|4962.54|4961.04|4962.54|4961.04|4959.54|4958.04|990
1727894100000|2024-10-02 18:35:00|4961.54|4960.04|4961.54|4960.04|4962.54|4961.04|4960.54|4959.04|145
1727894400000|2024-10-02 18:40:00|4962.54|4961.04|4964.54|4963.04|4964.54|4963.04|4962.54|4961.04|311
1727894700000|2024-10-02 18:45:00|4963.54|4962.04|4963.54|4962.04|4964.54|4963.04|4962.54|4961.04|370
1727895000000|2024-10-02 18:50:00|4964.54|4963.04|4962.54|4961.04|4964.54|4963.04|4962.54|4961.04|390
1727895300000|2024-10-02 18:55:00|4963.04|4961.54|4962.54|4961.04|4963.54|4962.04|4961.54|4960.04|268
1727895600000|2024-10-02 19:00:00|4963.04|4961.54|4964.04|4962.54|4964.54|4963.04|4962.54|4961.04|526
1727895900000|2024-10-02 19:05:00|4963.54|4962.04|4964.54|4963.04|4964.54|4963.04|4963.54|4962.04|334
1727896200000|2024-10-02 19:10:00|4965.54|4964.04|4964.54|4963.04|4965.54|4964.04|4964.54|4963.04|319
1727896500000|2024-10-02 19:15:00|4963.54|4962.04|4963.54|4962.04|4964.54|4963.04|4962.54|4961.04|323
1727896800000|2024-10-02 19:20:00|4964.54|4963.04|4962.54|4961.04|4964.54|4963.04|4962.54|4961.04|327
1727897100000|2024-10-02 19:25:00|4963.54|4962.04|4963.54|4962.04|4963.54|4962.04|4962.54|4961.04|266
1727897400000|2024-10-02 19:30:00|4962.54|4961.04|4961.54|4960.04|4962.54|4961.04|4960.54|4959.04|801
1727897700000|2024-10-02 19:35:00|4962.54|4961.04|4962.54|4961.04|4964.04|4962.54|4961.54|4960.04|1463
1727898000000|2024-10-02 19:40:00|4961.54|4960.04|4962.54|4961.04|4963.54|4962.04|4960.54|4959.04|1156
1727898300000|2024-10-02 19:45:00|4963.54|4962.04|4964.54|4963.04|4964.54|4963.04|4962.54|4961.04|346
1727898600000|2024-10-02 19:50:00|4963.54|4962.04|4959.54|4958.04|4963.54|4962.04|4958.54|4957.04|1558
1727898900000|2024-10-02 19:55:00|4960.04|4958.54|4957.54|4956.04|4960.54|4959.04|4957.54|4956.04|1606
1727899200000|2024-10-02 20:00:00|4958.49|4955.49|4961.49|4958.49|4961.79|4958.79|4957.69|4954.69|20387
1727899500000|2024-10-02 20:05:00|4961.29|4958.29|4963.09|4960.09|4963.09|4960.09|4961.09|4958.09|0
1727899800000|2024-10-02 20:10:00|4962.89|4959.89|4963.69|4960.69|4964.09|4961.09|4962.59|4959.59|0
1727900100000|2024-10-02 20:15:00|4963.89|4960.89|4964.79|4961.79|4964.79|4961.79|4963.49|4960.49|0
1727900400000|2024-10-02 20:20:00|4964.99|4961.99|4965.39|4962.39|4965.89|4962.89|4964.39|4961.39|0
1727900700000|2024-10-02 20:25:00|4965.69|4962.69|4965.69|4962.69|4965.69|4962.69|4965.19|4962.19|0
1727901000000|2024-10-02 20:30:00|4965.89|4962.89|4965.89|4962.89|4965.89|4962.89|4965.39|4962.39|0
1727901300000|2024-10-02 20:35:00|4966.09|4963.09|4967.39|4964.39|4967.39|4964.39|4965.89|4962.89|0
1727901600000|2024-10-02 20:40:00|4967.29|4964.29|4968.89|4965.89|4969.99|4966.99|4967.19|4964.19|0
1727901900000|2024-10-02 20:45:00|4969.09|4966.09|4969.29|4966.29|4969.29|4966.29|4968.69|4965.69|0
1727902200000|2024-10-02 20:50:00|4969.09|4966.09|4969.29|4966.29|4969.49|4966.49|4968.69|4965.69|0
1727902500000|2024-10-02 20:55:00|4969.09|4966.09|4967.39|4964.39|4969.29|4966.29|4967.19|4964.19|0
1727902800000|2024-10-02 21:00:00|4967.49|4964.49|4967.29|4964.29|4967.69|4964.69|4967.19|4964.19|0
1727903100000|2024-10-02 21:05:00|4967.19|4964.19|4967.39|4964.39|4967.69|4964.69|4966.99|4963.99|0
1727903400000|2024-10-02 21:10:00|4967.29|4964.29|4967.69|4964.69|4967.99|4964.99|4967.09|4964.09|0
1727903700000|2024-10-02 21:15:00|4967.59|4964.59|4967.39|4964.39|4967.79|4964.79|4967.39|4964.39|0
1727904000000|2024-10-02 21:20:00|4967.59|4964.59|4967.29|4964.29|4967.59|4964.59|4967.29|4964.29|0
1727904300000|2024-10-02 21:25:00|4967.39|4964.39|4967.39|4964.39|4967.59|4964.59|4967.29|4964.29|0
1727904600000|2024-10-02 21:30:00|4967.29|4964.29|4967.29|4964.29|4967.29|4964.29|4967.29|4964.29|0
1727904900000|2024-10-02 21:35:00|4967.09|4964.09|4967.09|4964.09|4967.29|4964.29|4966.79|4963.79|0
1727905200000|2024-10-02 21:40:00|4967.19|4964.19|4966.69|4963.69|4967.19|4964.19|4966.69|4963.69|0
1727905500000|2024-10-02 21:45:00|4966.59|4963.59|4966.59|4963.59|4966.89|4963.89|4966.39|4963.39|0
1727906400000|2024-10-02 22:00:00|4967.29|4964.29|4967.79|4964.79|4967.79|4964.79|4965.09|4962.09|0
1727906700000|2024-10-02 22:05:00|4967.89|4964.89|4969.79|4966.79|4969.79|4966.79|4967.39|4964.39|0
1727907000000|2024-10-02 22:10:00|4969.59|4966.59|4968.19|4965.19|4969.79|4966.79|4967.39|4964.39|0
1727907300000|2024-10-02 22:15:00|4967.99|4964.99|4966.89|4963.89|4967.99|4964.99|4966.89|4963.89|0
1727907600000|2024-10-02 22:20:00|4966.69|4963.69|4966.59|4963.59|4966.89|4963.89|4966.29|4963.29|0
1727907900000|2024-10-02 22:25:00|4966.69|4963.69|4967.79|4964.79|4967.79|4964.79|4966.49|4963.49|0
1727908200000|2024-10-02 22:30:00|4967.69|4964.69|4966.89|4963.89|4967.79|4964.79|4966.49|4963.49|0
1727908500000|2024-10-02 22:35:00|4966.69|4963.69|4967.39|4964.39|4967.49|4964.49|4966.49|4963.49|0
1727908800000|2024-10-02 22:40:00|4967.29|4964.29|4966.49|4963.49|4967.39|4964.39|4966.29|4963.29|0
1727909100000|2024-10-02 22:45:00|4966.69|4963.69|4966.09|4963.09|4966.89|4963.89|4966.09|4963.09|0
1727909400000|2024-10-02 22:50:00|4966.49|4963.49|4966.49|4963.49|4966.69|4963.69|4966.29|4963.29|0
1727909700000|2024-10-02 22:55:00|4966.29|4963.29|4965.99|4962.99|4966.69|4963.69|4965.99|4962.99|0
1727910000000|2024-10-02 23:00:00|4966.09|4963.09|4965.39|4962.39|4966.19|4963.19|4964.09|4961.09|0
1727910300000|2024-10-02 23:05:00|4965.69|4962.69|4966.09|4963.09|4966.69|4963.69|4965.39|4962.39|0
1727910600000|2024-10-02 23:10:00|4966.29|4963.29|4966.29|4963.29|4967.39|4964.39|4966.09|4963.09|0
1727910900000|2024-10-02 23:15:00|4966.09|4963.09|4965.69|4962.69|4966.09|4963.09|4965.29|4962.29|0
1727911200000|2024-10-02 23:20:00|4965.39|4962.39|4964.59|4961.59|4965.39|4962.39|4963.49|4960.49|0
1727911500000|2024-10-02 23:25:00|4964.69|4961.69|4965.19|4962.19|4965.49|4962.49|4964.39|4961.39|0
1727911800000|2024-10-02 23:30:00|4964.99|4961.99|4965.89|4962.89|4965.89|4962.89|4964.79|4961.79|0
1727912100000|2024-10-02 23:35:00|4965.79|4962.79|4966.09|4963.09|4966.29|4963.29|4965.69|4962.69|0
1727912400000|2024-10-02 23:40:00|4966.29|4963.29|4966.69|4963.69|4966.79|4963.79|4965.99|4962.99|0
1727912700000|2024-10-02 23:45:00|4966.89|4963.89|4967.19|4964.19|4967.39|4964.39|4966.69|4963.69|0
1727913000000|2024-10-02 23:50:00|4966.89|4963.89|4967.39|4964.39|4967.39|4964.39|4966.49|4963.49|0
1727913300000|2024-10-02 23:55:00|4967.19|4964.19|4966.89|4963.89|4967.39|4964.39|4966.69|4963.69|0
1727913600000|2024-10-03 00:00:00|4966.69|4963.69|4961.39|4958.39|4966.89|4963.89|4961.19|4958.19|0
1727913900000|2024-10-03 00:05:00|4961.19|4958.19|4962.29|4959.29|4962.49|4959.49|4958.39|4955.39|0
1727914200000|2024-10-03 00:10:00|4962.09|4959.09|4957.99|4954.99|4962.09|4959.09|4957.99|4954.99|0
1727914500000|2024-10-03 00:15:00|4958.19|4955.19|4950.79|4948.79|4958.19|4955.19|4947.79|4945.79|863
1727914800000|2024-10-03 00:20:00|4950.29|4948.29|4953.3|4951.3|4953.3|4951.3|4949.79|4947.79|230
1727915100000|2024-10-03 00:25:00|4952.3|4950.3|4950.3|4948.3|4953.3|4951.3|4950.3|4948.3|129
1727915400000|2024-10-03 00:30:00|4949.3|4947.3|4951.3|4949.3|4952.3|4950.3|4949.3|4947.3|147
1727915700000|2024-10-03 00:35:00|4950.3|4948.3|4952.3|4950.3|4952.3|4950.3|4950.3|4948.3|110
1727916000000|2024-10-03 00:40:00|4951.3|4949.3|4951.3|4949.3|4952.3|4950.3|4951.3|4949.3|80
1727916300000|2024-10-03 00:45:00|4950.3|4948.3|4950.3|4948.3|4951.3|4949.3|4950.3|4948.3|100
1727916600000|2024-10-03 00:50:00|4949.8|4947.8|4949.3|4947.3|4950.3|4948.3|4949.3|4947.3|76
1727916900000|2024-10-03 00:55:00|4948.3|4946.3|4952.3|4950.3|4952.3|4950.3|4948.3|4946.3|373
1727917200000|2024-10-03 01:00:00|4953.3|4951.3|4954.3|4952.3|4955.3|4953.3|4953.3|4951.3|358
1727917500000|2024-10-03 01:05:00|4955.3|4953.3|4946.3|4944.3|4955.3|4953.3|4946.3|4944.3|237
1727917800000|2024-10-03 01:10:00|4947.3|4945.3|4947.3|4945.3|4948.3|4946.3|4946.8|4944.8|54
1727918100000|2024-10-03 01:15:00|4948.3|4946.3|4950.3|4948.3|4951.3|4949.3|4947.8|4945.8|150
1727918400000|2024-10-03 01:20:00|4949.3|4947.3|4950.3|4948.3|4950.3|4948.3|4949.3|4947.3|50
1727918700000|2024-10-03 01:25:00|4949.3|4947.3|4947.3|4945.3|4949.3|4947.3|4947.3|4945.3|173
1727919000000|2024-10-03 01:30:00|4948.3|4946.3|4944.3|4942.3|4948.3|4946.3|4944.3|4942.3|102
1727919300000|2024-10-03 01:35:00|4943.3|4941.3|4943.3|4941.3|4944.3|4942.3|4942.3|4940.3|254
1727919600000|2024-10-03 01:40:00|4942.8|4940.8|4941.8|4939.8|4943.3|4941.3|4941.3|4939.3|241
1727919900000|2024-10-03 01:45:00|4941.3|4939.3|4941.3|4939.3|4941.3|4939.3|4939.3|4937.3|155
1727920200000|2024-10-03 01:50:00|4940.8|4938.8|4943.3|4941.3|4943.3|4941.3|4940.3|4938.3|108
1727920500000|2024-10-03 01:55:00|4944.3|4942.3|4945.3|4943.3|4945.3|4943.3|4943.3|4941.3|208
1727920800000|2024-10-03 02:00:00|4944.3|4942.3|4941.3|4939.3|4944.3|4942.3|4941.3|4939.3|143
1727921100000|2024-10-03 02:05:00|4940.8|4938.8|4940.3|4938.3|4942.3|4940.3|4940.3|4938.3|140
1727921400000|2024-10-03 02:10:00|4941.3|4939.3|4939.3|4937.3|4941.3|4939.3|4938.3|4936.3|152
1727921700000|2024-10-03 02:15:00|4939.8|4937.8|4938.3|4936.3|4940.3|4938.3|4937.3|4935.3|132
1727922000000|2024-10-03 02:20:00|4938.8|4936.8|4939.3|4937.3|4940.3|4938.3|4938.8|4936.8|97
1727922300000|2024-10-03 02:25:00|4939.8|4937.8|4943.3|4941.3|4943.3|4941.3|4939.3|4937.3|88
1727922600000|2024-10-03 02:30:00|4944.3|4942.3|4940.3|4938.3|4944.3|4942.3|4940.3|4938.3|81
1727922900000|2024-10-03 02:35:00|4940.8|4938.8|4939.8|4937.8|4942.3|4940.3|4939.3|4937.3|30
1727923200000|2024-10-03 02:40:00|4939.3|4937.3|4939.3|4937.3|4940.3|4938.3|4939.3|4937.3|44
1727923500000|2024-10-03 02:45:00|4940.3|4938.3|4940.3|4938.3|4941.3|4939.3|4940.3|4938.3|59
1727923800000|2024-10-03 02:50:00|4939.3|4937.3|4936.3|4934.3|4939.3|4937.3|4936.3|4934.3|176
1727924100000|2024-10-03 02:55:00|4937.3|4935.3|4936.3|4934.3|4938.3|4936.3|4935.3|4933.3|65
1727924400000|2024-10-03 03:00:00|4935.3|4933.3|4935.3|4933.3|4937.3|4935.3|4935.3|4933.3|57
1727924700000|2024-10-03 03:05:00|4936.3|4934.3|4937.3|4935.3|4937.3|4935.3|4936.3|4934.3|106
1727925000000|2024-10-03 03:10:00|4936.8|4934.8|4939.3|4937.3|4939.3|4937.3|4936.3|4934.3|228
1727925300000|2024-10-03 03:15:00|4940.3|4938.3|4939.3|4937.3|4940.8|4938.8|4939.3|4937.3|142
1727925600000|2024-10-03 03:20:00|4939.8|4937.8|4941.8|4939.8|4942.3|4940.3|4939.3|4937.3|67
1727925900000|2024-10-03 03:25:00|4941.3|4939.3|4939.3|4937.3|4942.3|4940.3|4939.3|4937.3|121
1727926200000|2024-10-03 03:30:00|4940.3|4938.3|4936.3|4934.3|4940.3|4938.3|4936.3|4934.3|168
1727926500000|2024-10-03 03:35:00|4937.3|4935.3|4935.3|4933.3|4938.3|4936.3|4933.3|4931.3|158
1727926800000|2024-10-03 03:40:00|4936.3|4934.3|4934.3|4932.3|4936.3|4934.3|4933.3|4931.3|64
1727927100000|2024-10-03 03:45:00|4935.3|4933.3|4934.8|4932.8|4935.3|4933.3|4934.3|4932.3|72
1727927400000|2024-10-03 03:50:00|4935.3|4933.3|4933.3|4931.3|4935.3|4933.3|4933.3|4931.3|49
1727927700000|2024-10-03 03:55:00|4933.8|4931.8|4935.3|4933.3|4935.3|4933.3|4933.3|4931.3|74
1727928000000|2024-10-03 04:00:00|4936.3|4934.3|4936.8|4934.8|4937.3|4935.3|4935.3|4933.3|82
1727928300000|2024-10-03 04:05:00|4937.3|4935.3|4936.3|4934.3|4937.3|4935.3|4936.3|4934.3|47
1727928600000|2024-10-03 04:10:00|4937.3|4935.3|4936.3|4934.3|4937.3|4935.3|4936.3|4934.3|43
1727928900000|2024-10-03 04:15:00|4937.3|4935.3|4936.3|4934.3|4937.3|4935.3|4936.3|4934.3|146
1727929200000|2024-10-03 04:20:00|4937.3|4935.3|4936.3|4934.3|4937.3|4935.3|4936.3|4934.3|63
1727929500000|2024-10-03 04:25:00|4935.3|4933.3|4935.3|4933.3|4936.3|4934.3|4935.3|4933.3|33
1727929800000|2024-10-03 04:30:00|4936.3|4934.3|4935.3|4933.3|4936.3|4934.3|4935.3|4933.3|71
1727930100000|2024-10-03 04:35:00|4936.3|4934.3|4936.3|4934.3|4937.3|4935.3|4936.3|4934.3|172
1727930400000|2024-10-03 04:40:00|4935.3|4933.3|4933.3|4931.3|4935.3|4933.3|4932.3|4930.3|346
1727930700000|2024-10-03 04:45:00|4932.8|4930.8|4930.3|4928.3|4932.8|4930.8|4930.3|4928.3|145
1727931000000|2024-10-03 04:50:00|4929.3|4927.3|4928.3|4926.3|4930.3|4928.3|4926.3|4924.3|783
1727931300000|2024-10-03 04:55:00|4929.3|4927.3|4929.3|4927.3|4931.3|4929.3|4928.3|4926.3|198
1727931600000|2024-10-03 05:00:00|4930.3|4928.3|4931.3|4929.3|4933.3|4931.3|4929.3|4927.3|151
1727931900000|2024-10-03 05:05:00|4932.3|4930.3|4934.3|4932.3|4935.3|4933.3|4931.3|4929.3|341
1727932200000|2024-10-03 05:10:00|4933.3|4931.3|4934.8|4932.8|4935.3|4933.3|4933.3|4931.3|154
1727932500000|2024-10-03 05:15:00|4934.3|4932.3|4937.3|4935.3|4938.3|4936.3|4934.3|4932.3|228
1727932800000|2024-10-03 05:20:00|4936.8|4934.8|4937.3|4935.3|4938.3|4936.3|4935.3|4933.3|262
1727933100000|2024-10-03 05:25:00|4936.8|4934.8|4937.3|4935.3|4937.3|4935.3|4935.3|4933.3|380
1727933400000|2024-10-03 05:30:00|4938.3|4936.3|4937.3|4935.3|4938.3|4936.3|4935.3|4933.3|199
1727933700000|2024-10-03 05:35:00|4938.3|4936.3|4939.3|4937.3|4939.3|4937.3|4937.3|4935.3|71
1727934000000|2024-10-03 05:40:00|4940.3|4938.3|4936.3|4934.3|4940.3|4938.3|4936.3|4934.3|211
1727934300000|2024-10-03 05:45:00|4935.3|4933.3|4936.3|4934.3|4936.3|4934.3|4934.3|4932.3|99
1727934600000|2024-10-03 05:50:00|4936.8|4934.8|4933.3|4931.3|4938.3|4936.3|4933.3|4931.3|302
1727934900000|2024-10-03 05:55:00|4933.8|4931.8|4932.8|4930.8|4934.3|4932.3|4932.3|4930.3|345
1727935200000|2024-10-03 06:00:00|4932.55|4931.05|4939.05|4937.55|4939.05|4937.55|4931.05|4929.55|825
1727935500000|2024-10-03 06:05:00|4940.05|4938.55|4945.05|4943.55|4945.05|4943.55|4940.05|4938.55|429
1727935800000|2024-10-03 06:10:00|4944.05|4942.55|4943.05|4941.55|4944.05|4942.55|4942.05|4940.55|1053
1727936100000|2024-10-03 06:15:00|4943.55|4942.05|4941.05|4939.55|4944.05|4942.55|4940.05|4938.55|1319
1727936400000|2024-10-03 06:20:00|4942.05|4940.55|4941.05|4939.55|4942.05|4940.55|4941.05|4939.55|759
1727936700000|2024-10-03 06:25:00|4941.55|4940.05|4940.05|4938.55|4942.05|4940.55|4939.05|4937.55|744
1727937000000|2024-10-03 06:30:00|4941.05|4939.55|4943.05|4941.55|4943.05|4941.55|4941.05|4939.55|771
1727937300000|2024-10-03 06:35:00|4942.05|4940.55|4940.05|4938.55|4943.05|4941.55|4940.05|4938.55|848
1727937600000|2024-10-03 06:40:00|4941.05|4939.55|4943.05|4941.55|4943.05|4941.55|4940.05|4938.55|427
1727937900000|2024-10-03 06:45:00|4944.05|4942.55|4945.05|4943.55|4945.05|4943.55|4943.05|4941.55|781
1727938200000|2024-10-03 06:50:00|4944.05|4942.55|4948.05|4946.55|4948.05|4946.55|4944.05|4942.55|911
1727938500000|2024-10-03 06:55:00|4949.05|4947.55|4947.05|4945.55|4949.05|4947.55|4946.05|4944.55|1822
1727938800000|2024-10-03 07:00:00|4948.05|4946.55|4948.05|4946.55|4949.05|4947.55|4943.05|4941.55|5877
1727939100000|2024-10-03 07:05:00|4947.05|4945.55|4945.05|4943.55|4949.05|4947.55|4943.05|4941.55|2303
1727939400000|2024-10-03 07:10:00|4944.55|4943.05|4938.05|4936.55|4946.05|4944.55|4938.05|4936.55|3106
1727939700000|2024-10-03 07:15:00|4940.05|4938.55|4936.05|4934.55|4940.05|4938.55|4930.05|4928.55|6836
1727940000000|2024-10-03 07:20:00|4935.05|4933.55|4934.05|4932.55|4941.05|4939.55|4933.05|4931.55|3731
1727940300000|2024-10-03 07:25:00|4935.05|4933.55|4930.05|4928.55|4936.05|4934.55|4930.05|4928.55|4621
1727940600000|2024-10-03 07:30:00|4931.05|4929.55|4930.05|4928.55|4933.05|4931.55|4926.05|4924.55|5456
1727940900000|2024-10-03 07:35:00|4929.05|4927.55|4922.05|4920.55|4931.05|4929.55|4922.05|4920.55|3002
1727941200000|2024-10-03 07:40:00|4922.91|4921.41|4923.91|4922.41|4925.91|4924.41|4921.91|4920.41|3722
1727941500000|2024-10-03 07:45:00|4921.91|4920.41|4917.91|4916.41|4922.91|4921.41|4916.91|4915.41|4714
1727941800000|2024-10-03 07:50:00|4916.91|4915.41|4919.91|4918.41|4921.91|4920.41|4914.91|4913.41|5316
1727942100000|2024-10-03 07:55:00|4918.91|4917.41|4913.91|4912.41|4919.41|4917.91|4912.91|4911.41|5249
1727942400000|2024-10-03 08:00:00|4912.91|4911.41|4919.91|4918.41|4920.91|4919.41|4911.91|4910.41|8001
1727942700000|2024-10-03 08:05:00|4918.91|4917.41|4917.91|4916.41|4919.91|4918.41|4914.91|4913.41|4580
1727943000000|2024-10-03 08:10:00|4916.91|4915.41|4917.91|4916.41|4917.91|4916.41|4911.91|4910.41|4572
1727943300000|2024-10-03 08:15:00|4918.41|4916.91|4922.91|4921.41|4923.91|4922.41|4917.91|4916.41|3548
1727943600000|2024-10-03 08:20:00|4921.91|4920.41|4915.91|4914.41|4922.91|4921.41|4913.91|4912.41|4548
1727943900000|2024-10-03 08:25:00|4914.91|4913.41|4918.91|4917.41|4922.91|4921.41|4914.91|4913.41|3505
1727944200000|2024-10-03 08:30:00|4917.91|4916.41|4915.91|4914.41|4920.91|4919.41|4915.91|4914.41|7898
1727944500000|2024-10-03 08:35:00|4916.91|4915.41|4921.91|4920.41|4922.91|4921.41|4914.91|4913.41|1264
1727944800000|2024-10-03 08:40:00|4920.91|4919.41|4922.91|4921.41|4924.91|4923.41|4920.91|4919.41|2292
1727945100000|2024-10-03 08:45:00|4923.91|4922.41|4923.91|4922.41|4927.91|4926.41|4922.91|4921.41|3129
1727945400000|2024-10-03 08:50:00|4924.41|4922.91|4927.91|4926.41|4927.91|4926.41|4923.41|4921.91|1744
1727945700000|2024-10-03 08:55:00|4928.91|4927.41|4928.91|4927.41|4929.91|4928.41|4926.91|4925.41|2686
1727946000000|2024-10-03 09:00:00|4927.91|4926.41|4924.91|4923.41|4930.91|4929.41|4924.91|4923.41|2919
1727946300000|2024-10-03 09:05:00|4925.41|4923.91|4925.91|4924.41|4926.91|4925.41|4922.91|4921.41|2280
1727946600000|2024-10-03 09:10:00|4926.91|4925.41|4931.91|4930.41|4931.91|4930.41|4926.91|4925.41|1900
1727946900000|2024-10-03 09:15:00|4930.91|4929.41|4930.91|4929.41|4933.91|4932.41|4928.91|4927.41|3136
1727947200000|2024-10-03 09:20:00|4931.91|4930.41|4933.91|4932.41|4934.91|4933.41|4930.91|4929.41|2680
1727947500000|2024-10-03 09:25:00|4934.41|4932.91|4931.91|4930.41|4935.91|4934.41|4930.91|4929.41|2436
1727947800000|2024-10-03 09:30:00|4932.91|4931.41|4934.91|4933.41|4934.91|4933.41|4931.91|4930.41|2508
1727948100000|2024-10-03 09:35:00|4935.91|4934.41|4932.91|4931.41|4938.91|4937.41|4932.91|4931.41|4225
1727948400000|2024-10-03 09:40:00|4933.91|4932.41|4931.91|4930.41|4934.91|4933.41|4929.91|4928.41|3237
1727948700000|2024-10-03 09:45:00|4932.91|4931.41|4931.91|4930.41|4933.91|4932.41|4929.91|4928.41|1912
1727949000000|2024-10-03 09:50:00|4931.41|4929.91|4928.91|4927.41|4931.91|4930.41|4928.91|4927.41|2065
1727949300000|2024-10-03 09:55:00|4929.91|4928.41|4932.91|4931.41|4934.91|4933.41|4929.91|4928.41|2429
1727949600000|2024-10-03 10:00:00|4933.91|4932.41|4935.91|4934.41|4935.91|4934.41|4932.91|4931.41|3533
1727949900000|2024-10-03 10:05:00|4934.91|4933.41|4933.91|4932.41|4935.91|4934.41|4931.41|4929.91|1517
1727950200000|2024-10-03 10:10:00|4932.91|4931.41|4930.91|4929.41|4933.91|4932.41|4930.91|4929.41|943
1727950500000|2024-10-03 10:15:00|4931.91|4930.41|4932.91|4931.41|4933.91|4932.41|4931.91|4930.41|1234
1727950800000|2024-10-03 10:20:00|4933.91|4932.41|4938.91|4937.41|4938.91|4937.41|4932.91|4931.41|8194
1727951100000|2024-10-03 10:25:00|4939.91|4938.41|4937.91|4936.41|4939.91|4938.41|4936.91|4935.41|6294
1727951400000|2024-10-03 10:30:00|4938.91|4937.41|4940.91|4939.41|4940.91|4939.41|4938.91|4937.41|3213
1727951700000|2024-10-03 10:35:00|4939.91|4938.41|4938.91|4937.41|4939.91|4938.41|4936.91|4935.41|1522
1727952000000|2024-10-03 10:40:00|4939.41|4937.91|4937.91|4936.41|4939.91|4938.41|4937.91|4936.41|1237
1727952300000|2024-10-03 10:45:00|4938.91|4937.41|4939.91|4938.41|4939.91|4938.41|4937.91|4936.41|4831
1727952600000|2024-10-03 10:50:00|4940.91|4939.41|4941.91|4940.41|4942.91|4941.41|4940.91|4939.41|3614
1727952900000|2024-10-03 10:55:00|4940.91|4939.41|4941.91|4940.41|4941.91|4940.41|4940.91|4939.41|806
1727953200000|2024-10-03 11:00:00|4942.41|4940.91|4943.91|4942.41|4944.91|4943.41|4941.91|4940.41|2635
1727953500000|2024-10-03 11:05:00|4944.91|4943.41|4943.91|4942.41|4944.91|4943.41|4942.91|4941.41|1082
1727953800000|2024-10-03 11:10:00|4944.91|4943.41|4942.91|4941.41|4945.91|4944.41|4941.91|4940.41|2163
1727954100000|2024-10-03 11:15:00|4941.91|4940.41|4942.91|4941.41|4943.91|4942.41|4941.91|4940.41|1132
1727954400000|2024-10-03 11:20:00|4943.91|4942.41|4944.91|4943.41|4945.91|4944.41|4943.91|4942.41|2928
1727954700000|2024-10-03 11:25:00|4945.91|4944.41|4947.91|4946.41|4948.91|4947.41|4945.91|4944.41|1840
1727955000000|2024-10-03 11:30:00|4948.91|4947.41|4944.91|4943.41|4948.91|4947.41|4943.91|4942.41|1836
1727955300000|2024-10-03 11:35:00|4945.91|4944.41|4946.91|4945.41|4946.91|4945.41|4945.91|4944.41|1091
1727955600000|2024-10-03 11:40:00|4946.17|4944.67|4948.17|4946.67|4949.17|4947.67|4945.17|4943.67|1297
1727955900000|2024-10-03 11:45:00|4949.17|4947.67|4947.17|4945.67|4950.17|4948.67|4947.17|4945.67|1602
1727956200000|2024-10-03 11:50:00|4948.17|4946.67|4943.17|4941.67|4948.17|4946.67|4943.17|4941.67|5163
1727956500000|2024-10-03 11:55:00|4943.67|4942.17|4946.17|4944.67|4947.17|4945.67|4943.67|4942.17|821
1727956800000|2024-10-03 12:00:00|4946.67|4945.17|4943.17|4941.67|4947.17|4945.67|4943.17|4941.67|1194
1727957100000|2024-10-03 12:05:00|4944.17|4942.67|4940.17|4938.67|4944.17|4942.67|4938.17|4936.67|2548
1727957400000|2024-10-03 12:10:00|4939.17|4937.67|4936.17|4934.67|4941.17|4939.67|4935.17|4933.67|6217
1727957700000|2024-10-03 12:15:00|4937.17|4935.67|4932.17|4930.67|4938.17|4936.67|4931.17|4929.67|4781
1727958000000|2024-10-03 12:20:00|4931.17|4929.67|4928.17|4926.67|4933.17|4931.67|4925.17|4923.67|5039
1727958300000|2024-10-03 12:25:00|4927.17|4925.67|4930.17|4928.67|4931.17|4929.67|4927.17|4925.67|3221
1727958600000|2024-10-03 12:30:00|4929.67|4928.17|4924.17|4922.67|4931.17|4929.67|4924.17|4922.67|5284
1727958900000|2024-10-03 12:35:00|4923.67|4922.17|4922.17|4920.67|4925.17|4923.67|4921.17|4919.67|4468
1727959200000|2024-10-03 12:40:00|4921.17|4919.67|4927.17|4925.67|4928.17|4926.67|4921.17|4919.67|4807
1727959500000|2024-10-03 12:45:00|4928.17|4926.67|4925.17|4923.67|4928.17|4926.67|4924.17|4922.67|2504
1727959800000|2024-10-03 12:50:00|4926.17|4924.67|4923.17|4921.67|4926.17|4924.67|4921.17|4919.67|6684
1727960100000|2024-10-03 12:55:00|4924.17|4922.67|4924.17|4922.67|4925.17|4923.67|4922.17|4920.67|2423
1727960400000|2024-10-03 13:00:00|4925.17|4923.67|4925.17|4923.67|4926.17|4924.67|4922.17|4920.67|4044
1727960700000|2024-10-03 13:05:00|4926.17|4924.67|4925.17|4923.67|4929.17|4927.67|4925.17|4923.67|1517
1727961000000|2024-10-03 13:10:00|4926.17|4924.67|4926.17|4924.67|4927.17|4925.67|4925.17|4923.67|3217
1727961300000|2024-10-03 13:15:00|4927.17|4925.67|4930.17|4928.67|4930.17|4928.67|4924.17|4922.67|4508
1727961600000|2024-10-03 13:20:00|4929.17|4927.67|4927.17|4925.67|4930.17|4928.67|4927.17|4925.67|2092
1727961900000|2024-10-03 13:25:00|4926.17|4924.67|4924.17|4922.67|4926.17|4924.67|4924.17|4922.67|2886
1727962200000|2024-10-03 13:30:00|4925.17|4923.67|4923.17|4921.67|4927.17|4925.67|4920.17|4918.67|5248
1727962500000|2024-10-03 13:35:00|4922.17|4920.67|4921.17|4919.67|4925.17|4923.67|4918.17|4916.67|8064
1727962800000|2024-10-03 13:40:00|4920.17|4918.67|4922.67|4921.17|4926.17|4924.67|4920.17|4918.67|1939
1727963100000|2024-10-03 13:45:00|4923.17|4921.67|4919.17|4917.67|4923.17|4921.67|4916.17|4914.67|5383
1727963400000|2024-10-03 13:50:00|4918.17|4916.67|4920.17|4918.67|4921.17|4919.67|4915.17|4913.67|5313
1727963700000|2024-10-03 13:55:00|4919.17|4917.67|4922.17|4920.67|4923.17|4921.67|4919.17|4917.67|3943
1727964000000|2024-10-03 14:00:00|4923.67|4922.17|4930.17|4928.67|4932.17|4930.67|4923.67|4922.17|13915
1727964300000|2024-10-03 14:05:00|4930.67|4929.17|4934.17|4932.67|4934.17|4932.67|4930.17|4928.67|6276
1727964600000|2024-10-03 14:10:00|4934.29|4932.79|4923.29|4921.79|4939.29|4937.79|4919.29|4917.79|16263
1727964900000|2024-10-03 14:15:00|4922.29|4920.79|4924.29|4922.79|4933.29|4931.79|4922.29|4920.79|11289
1727965200000|2024-10-03 14:20:00|4923.29|4921.79|4917.29|4915.79|4926.29|4924.79|4914.29|4912.79|8689
1727965500000|2024-10-03 14:25:00|4918.29|4916.79|4913.29|4911.79|4919.29|4917.79|4912.29|4910.79|6050
1727965800000|2024-10-03 14:30:00|4914.29|4912.79|4918.29|4916.79|4920.29|4918.79|4908.29|4906.79|11626
1727966100000|2024-10-03 14:35:00|4917.79|4916.29|4915.29|4913.79|4919.29|4917.79|4912.29|4910.79|6353
1727966400000|2024-10-03 14:40:00|4916.29|4914.79|4913.29|4911.79|4917.29|4915.79|4907.29|4905.79|6941
1727966700000|2024-10-03 14:45:00|4914.29|4912.79|4913.29|4911.79|4918.29|4916.79|4912.29|4910.79|5671
1727967000000|2024-10-03 14:50:00|4914.29|4912.79|4920.29|4918.79|4921.29|4919.79|4912.29|4910.79|4672
1727967300000|2024-10-03 14:55:00|4919.29|4917.79|4913.79|4912.29|4921.29|4919.79|4912.29|4910.79|7915
1727967600000|2024-10-03 15:00:00|4914.29|4912.79|4909.29|4907.79|4914.29|4912.79|4907.29|4905.79|7144
1727967900000|2024-10-03 15:05:00|4908.29|4906.79|4913.29|4911.79|4917.29|4915.79|4908.29|4906.79|7264
1727968200000|2024-10-03 15:10:00|4912.29|4910.79|4915.29|4913.79|4915.29|4913.79|4910.29|4908.79|7023
1727968500000|2024-10-03 15:15:00|4914.29|4912.79|4915.29|4913.79|4918.29|4916.79|4914.29|4912.79|9598
1727968800000|2024-10-03 15:20:00|4914.29|4912.79|4917.29|4915.79|4919.29|4917.79|4914.29|4912.79|14558
1727969100000|2024-10-03 15:25:00|4916.29|4914.79|4916.29|4914.79|4917.29|4915.79|4913.29|4911.79|25668
1727969400000|2024-10-03 15:30:00|4917.29|4915.79|4921.29|4919.79|4922.29|4920.79|4917.29|4915.79|34545
1727969700000|2024-10-03 15:35:00|4922.29|4920.79|4922.29|4920.79|4924.29|4922.79|4921.29|4919.79|29935
1727970000000|2024-10-03 15:40:00|4923.29|4921.79|4929.29|4927.79|4929.29|4927.79|4923.29|4921.79|10292
1727970300000|2024-10-03 15:45:00|4928.29|4926.79|4928.29|4926.79|4930.29|4928.79|4927.29|4925.79|5444
1727970600000|2024-10-03 15:50:00|4928.79|4927.29|4931.29|4929.79|4932.29|4930.79|4928.29|4926.79|5101
1727970900000|2024-10-03 15:55:00|4930.29|4928.79|4927.29|4925.79|4931.29|4929.79|4926.29|4924.79|3809
1727971200000|2024-10-03 16:00:00|4928.29|4926.79|4928.29|4926.79|4929.29|4927.79|4927.29|4925.79|1406
1727971500000|2024-10-03 16:05:00|4929.29|4927.79|4930.29|4928.79|4930.29|4928.79|4927.29|4925.79|2089
1727971800000|2024-10-03 16:10:00|4931.29|4929.79|4931.29|4929.79|4932.29|4930.79|4930.29|4928.79|1972
1727972100000|2024-10-03 16:15:00|4930.29|4928.79|4929.79|4928.29|4931.29|4929.79|4929.29|4927.79|1523
1727972400000|2024-10-03 16:20:00|4929.29|4927.79|4930.29|4928.79|4931.29|4929.79|4929.29|4927.79|708
1727972700000|2024-10-03 16:25:00|4929.79|4928.29|4929.29|4927.79|4931.29|4929.79|4929.29|4927.79|1115
1727973000000|2024-10-03 16:30:00|4930.29|4928.79|4929.29|4927.79|4930.29|4928.79|4927.29|4925.79|953
1727973300000|2024-10-03 16:35:00|4929.79|4928.29|4925.29|4923.79|4930.29|4928.79|4925.29|4923.79|1223
1727973600000|2024-10-03 16:40:00|4924.79|4923.29|4920.29|4918.79|4925.29|4923.79|4919.29|4917.79|2340
1727973900000|2024-10-03 16:45:00|4919.29|4917.79|4916.29|4914.79|4920.29|4918.79|4915.29|4913.79|2248
1727974200000|2024-10-03 16:50:00|4915.29|4913.79|4914.29|4912.79|4918.29|4916.79|4913.29|4911.79|1811
1727974500000|2024-10-03 16:55:00|4915.29|4913.79|4917.29|4915.79|4920.29|4918.79|4914.79|4913.29|1578
1727974800000|2024-10-03 17:00:00|4916.29|4914.79|4913.29|4911.79|4916.29|4914.79|4912.29|4910.79|2167
1727975100000|2024-10-03 17:05:00|4914.29|4912.79|4914.29|4912.79|4916.29|4914.79|4912.29|4910.79|372
1727975400000|2024-10-03 17:10:00|4913.29|4911.79|4914.29|4912.79|4916.29|4914.79|4913.29|4911.79|1111
1727975700000|2024-10-03 17:15:00|4913.29|4911.79|4912.29|4910.79|4914.29|4912.79|4912.29|4910.79|1186
1727976000000|2024-10-03 17:20:00|4913.29|4911.79|4916.79|4915.29|4917.79|4916.29|4913.29|4911.79|887
1727976300000|2024-10-03 17:25:00|4916.29|4914.79|4915.29|4913.79|4921.29|4919.79|4914.79|4913.29|4332
1727976600000|2024-10-03 17:30:00|4914.79|4913.29|4918.29|4916.79|4918.29|4916.79|4914.29|4912.79|738
1727976900000|2024-10-03 17:35:00|4917.79|4916.29|4914.29|4912.79|4918.29|4916.79|4914.29|4912.79|899
1727977200000|2024-10-03 17:40:00|4915.29|4913.79|4915.29|4913.79|4915.29|4913.79|4911.29|4909.79|470
1727977500000|2024-10-03 17:45:00|4915.79|4914.29|4915.29|4913.79|4917.29|4915.79|4914.79|4913.29|480
1727977800000|2024-10-03 17:50:00|4914.29|4912.79|4915.29|4913.79|4916.29|4914.79|4914.29|4912.79|138
1727978100000|2024-10-03 17:55:00|4916.29|4914.79|4917.29|4915.79|4917.29|4915.79|4915.29|4913.79|198
1727978400000|2024-10-03 18:00:00|4918.29|4916.79|4916.29|4914.79|4918.29|4916.79|4915.29|4913.79|218
1727978700000|2024-10-03 18:05:00|4916.79|4915.29|4919.29|4917.79|4919.29|4917.79|4916.29|4914.79|504
1727979000000|2024-10-03 18:10:00|4918.29|4916.79|4919.29|4917.79|4920.29|4918.79|4918.29|4916.79|168
1727979300000|2024-10-03 18:15:00|4918.29|4916.79|4920.29|4918.79|4920.29|4918.79|4918.29|4916.79|165
1727979600000|2024-10-03 18:20:00|4919.29|4917.79|4917.29|4915.79|4920.29|4918.79|4915.29|4913.79|612
1727979900000|2024-10-03 18:25:00|4918.29|4916.79|4918.29|4916.79|4919.29|4917.79|4916.29|4914.79|325
1727980200000|2024-10-03 18:30:00|4917.29|4915.79|4917.29|4915.79|4918.29|4916.79|4916.29|4914.79|361
1727980500000|2024-10-03 18:35:00|4918.29|4916.79|4918.29|4916.79|4918.29|4916.79|4917.29|4915.79|274
1727980800000|2024-10-03 18:40:00|4919.29|4917.79|4918.29|4916.79|4919.29|4917.79|4918.29|4916.79|375
1727981100000|2024-10-03 18:45:00|4918.79|4917.29|4918.29|4916.79|4919.29|4917.79|4918.29|4916.79|235
1727981400000|2024-10-03 18:50:00|4919.29|4917.79|4919.29|4917.79|4920.29|4918.79|4918.29|4916.79|143
1727981700000|2024-10-03 18:55:00|4919.79|4918.29|4917.29|4915.79|4920.29|4918.79|4917.29|4915.79|168
1727982000000|2024-10-03 19:00:00|4916.79|4915.29|4917.29|4915.79|4917.29|4915.79|4915.29|4913.79|251
1727982300000|2024-10-03 19:05:00|4916.79|4915.29|4915.29|4913.79|4917.29|4915.79|4915.29|4913.79|264
1727982600000|2024-10-03 19:10:00|4914.29|4912.79|4914.29|4912.79|4915.29|4913.79|4912.29|4910.79|149
1727982900000|2024-10-03 19:15:00|4913.29|4911.79|4914.29|4912.79|4915.29|4913.79|4913.29|4911.79|311
1727983200000|2024-10-03 19:20:00|4914.79|4913.29|4915.29|4913.79|4916.29|4914.79|4914.29|4912.79|377
1727983500000|2024-10-03 19:25:00|4915.79|4914.29|4914.29|4912.79|4916.29|4914.79|4913.29|4911.79|475
1727983800000|2024-10-03 19:30:00|4913.29|4911.79|4914.29|4912.79|4914.29|4912.79|4912.29|4910.79|1946
1727984100000|2024-10-03 19:35:00|4915.29|4913.79|4914.29|4912.79|4915.29|4913.79|4914.29|4912.79|758
1727984400000|2024-10-03 19:40:00|4913.29|4911.79|4911.29|4909.79|4913.29|4911.79|4911.29|4909.79|3572
1727984700000|2024-10-03 19:45:00|4912.29|4910.79|4914.29|4912.79|4914.29|4912.79|4910.29|4908.79|2015
1727985000000|2024-10-03 19:50:00|4915.29|4913.79|4915.29|4913.79|4916.29|4914.79|4911.79|4910.29|4260
1727985300000|2024-10-03 19:55:00|4916.29|4914.79|4918.79|4917.29|4920.29|4918.79|4914.29|4912.79|2753
1727985600000|2024-10-03 20:00:00|4919.14|4916.14|4921.34|4918.34|4921.34|4918.34|4918.74|4915.74|15
1727985900000|2024-10-03 20:05:00|4921.14|4918.14|4918.74|4915.74|4923.74|4920.74|4918.74|4915.74|0
1727986200000|2024-10-03 20:10:00|4918.84|4915.84|4920.94|4917.94|4921.54|4918.54|4918.84|4915.84|0
1727986500000|2024-10-03 20:15:00|4920.64|4917.64|4921.14|4918.14|4921.54|4918.54|4920.44|4917.44|0
1727986800000|2024-10-03 20:20:00|4921.24|4918.24|4920.64|4917.64|4921.54|4918.54|4920.44|4917.44|0
1727987100000|2024-10-03 20:25:00|4920.44|4917.44|4919.84|4916.84|4920.44|4917.44|4919.64|4916.64|0
1727987400000|2024-10-03 20:30:00|4918.94|4915.94|4918.14|4915.14|4918.94|4915.94|4917.64|4914.64|0
1727987700000|2024-10-03 20:35:00|4918.04|4915.04|4917.44|4914.44|4918.04|4915.04|4917.44|4914.44|0
1727988000000|2024-10-03 20:40:00|4917.24|4914.24|4916.84|4913.84|4917.64|4914.64|4916.14|4913.14|0
1727988300000|2024-10-03 20:45:00|4916.64|4913.64|4917.24|4914.24|4917.94|4914.94|4916.64|4913.64|0
1727988600000|2024-10-03 20:50:00|4917.04|4914.04|4917.94|4914.94|4917.94|4914.94|4917.04|4914.04|0
1727988900000|2024-10-03 20:55:00|4917.64|4914.64|4915.74|4912.74|4918.04|4915.04|4914.64|4911.64|0
1727989200000|2024-10-03 21:00:00|4915.84|4912.84|4915.94|4912.94|4916.14|4913.14|4915.74|4912.74|0
1727989500000|2024-10-03 21:05:00|4915.84|4912.84|4915.94|4912.94|4916.14|4913.14|4915.84|4912.84|0
1727989800000|2024-10-03 21:10:00|4916.04|4913.04|4916.64|4913.64|4916.64|4913.64|4916.04|4913.04|0
1727990100000|2024-10-03 21:15:00|4916.14|4913.14|4916.7|4913.7|4916.7|4913.7|4916.14|4913.14|0
1727990400000|2024-10-03 21:20:00|4916.6|4913.6|4916.5|4913.5|4916.6|4913.6|4916.3|4913.3|0
1727990700000|2024-10-03 21:25:00|4916.6|4913.6|4916.1|4913.1|4916.6|4913.6|4916.1|4913.1|0
1727991000000|2024-10-03 21:30:00|4916|4913|4916.1|4913.1|4916.1|4913.1|4916|4913|0
1727991300000|2024-10-03 21:35:00|4916.3|4913.3|4916.3|4913.3|4916.6|4913.6|4916.3|4913.3|0
1727991600000|2024-10-03 21:40:00|4916.4|4913.4|4916.2|4913.2|4916.6|4913.6|4916.2|4913.2|0
1727991900000|2024-10-03 21:45:00|4916.5|4913.5|4916.4|4913.4|4916.5|4913.5|4916.4|4913.4|0
1727992200000|2024-10-03 21:50:00|4916.1|4913.1|4916|4913|4916.1|4913.1|4915.6|4912.6|0
1727992500000|2024-10-03 21:55:00|4916.2|4913.2|4916.2|4913.2|4916.7|4913.7|4916.2|4913.2|0
1727992800000|2024-10-03 22:00:00|4916.7|4913.7|4914.4|4911.4|4917|4914|4914.2|4911.2|0
1727993100000|2024-10-03 22:05:00|4914.5|4911.5|4914.5|4911.5|4914.7|4911.7|4913.4|4910.4|0
1727993400000|2024-10-03 22:10:00|4914.6|4911.6|4913.9|4910.9|4914.7|4911.7|4913.9|4910.9|0
1727993700000|2024-10-03 22:15:00|4913.8|4910.8|4914.1|4911.1|4914.5|4911.5|4913|4910|0
1727994000000|2024-10-03 22:20:00|4914.3|4911.3|4915.1|4912.1|4915.1|4912.1|4914.3|4911.3|0
1727994300000|2024-10-03 22:25:00|4914.9|4911.9|4915.3|4912.3|4915.3|4912.3|4914.7|4911.7|0
1727994600000|2024-10-03 22:30:00|4915.8|4912.8|4918|4915|4918|4915|4915.6|4912.6|0
1727994900000|2024-10-03 22:35:00|4917.9|4914.9|4917.5|4914.5|4919.6|4916.6|4917.2|4914.2|0
1727995200000|2024-10-03 22:40:00|4917.7|4914.7|4918.8|4915.8|4919|4916|4917.6|4914.6|0
1727995500000|2024-10-03 22:45:00|4918.7|4915.7|4920.5|4917.5|4920.5|4917.5|4918.6|4915.6|0
1727995800000|2024-10-03 22:50:00|4920.7|4917.7|4921.4|4918.4|4922.2|4919.2|4920.7|4917.7|0
1727996100000|2024-10-03 22:55:00|4921.6|4918.6|4919.5|4916.5|4922|4919|4919.4|4916.4|0
1727996400000|2024-10-03 23:00:00|4919.6|4916.6|4919.9|4916.9|4920.6|4917.6|4919.4|4916.4|0
1727996700000|2024-10-03 23:05:00|4920.1|4917.1|4918.8|4915.8|4920.7|4917.7|4918.8|4915.8|0
1727997000000|2024-10-03 23:10:00|4919|4916|4920.1|4917.1|4920.5|4917.5|4918.6|4915.6|0
1727997300000|2024-10-03 23:15:00|4920.3|4917.3|4918.8|4915.8|4920.3|4917.3|4918.5|4915.5|0
1727997600000|2024-10-03 23:20:00|4918.6|4915.6|4916.6|4913.6|4919|4916|4916.6|4913.6|0
1727997900000|2024-10-03 23:25:00|4916.8|4913.8|4918.6|4915.6|4918.6|4915.6|4916.8|4913.8|0
1727998200000|2024-10-03 23:30:00|4918.8|4915.8|4918.6|4915.6|4920.1|4917.1|4917.5|4914.5|0
1727998500000|2024-10-03 23:35:00|4918.4|4915.4|4919|4916|4919.2|4916.2|4917.7|4914.7|0
1727998800000|2024-10-03 23:40:00|4919.2|4916.2|4918.8|4915.8|4919.4|4916.4|4918.1|4915.1|0
1727999100000|2024-10-03 23:45:00|4918.9|4915.9|4920.3|4917.3|4921.1|4918.1|4918.8|4915.8|0
1727999400000|2024-10-03 23:50:00|4920.5|4917.5|4919.6|4916.6|4920.5|4917.5|4918.6|4915.6|0
1727999700000|2024-10-03 23:55:00|4919.9|4916.9|4919.9|4916.9|4920.3|4917.3|4919.2|4916.2|0
1728000000000|2024-10-04 00:00:00|4919.6|4916.6|4918.2|4915.2|4920.4|4917.4|4918.2|4915.2|0
1728000300000|2024-10-04 00:05:00|4918.1|4915.1|4917.5|4914.5|4919.7|4916.7|4917|4914|0
1728000600000|2024-10-04 00:10:00|4917.4|4914.4|4918.6|4915.6|4919.9|4916.9|4917.4|4914.4|0
1728000900000|2024-10-04 00:15:00|4918.4|4915.4|4915|4913|4918.4|4915.4|4912|4910|523
1728001200000|2024-10-04 00:20:00|4914|4912|4915|4913|4915|4913|4913|4911|228
1728001500000|2024-10-04 00:25:00|4916|4914|4917|4915|4918|4916|4916|4914|146
1728001800000|2024-10-04 00:30:00|4916|4914|4918|4916|4918|4916|4916|4914|150
1728002100000|2024-10-04 00:35:00|4917|4915|4918|4916|4918|4916|4915|4913|183
1728002400000|2024-10-04 00:40:00|4917.5|4915.5|4915|4913|4918|4916|4915|4913|56
1728002700000|2024-10-04 00:45:00|4915.5|4913.5|4917|4915|4918|4916|4915|4913|171
1728003000000|2024-10-04 00:50:00|4918|4916|4916|4914|4918|4916|4916|4914|177
1728003300000|2024-10-04 00:55:00|4916.5|4914.5|4918|4916|4919.5|4917.5|4916.5|4914.5|76
1728003600000|2024-10-04 01:00:00|4917|4915|4917|4915|4918|4916|4917|4915|96
1728003900000|2024-10-04 01:05:00|4916|4914|4917|4915|4917|4915|4915|4913|77
1728004200000|2024-10-04 01:10:00|4916|4914|4914|4912|4917|4915|4914|4912|199
1728004500000|2024-10-04 01:15:00|4913|4911|4917|4915|4917|4915|4913|4911|197
1728004800000|2024-10-04 01:20:00|4918|4916|4920|4918|4920|4918|4915|4913|74
1728005100000|2024-10-04 01:25:00|4919|4917|4918|4916|4920|4918|4918|4916|74
1728005400000|2024-10-04 01:30:00|4918.5|4916.5|4916|4914|4919|4917|4915|4913|110
1728005700000|2024-10-04 01:35:00|4915|4913|4917|4915|4920|4918|4915|4913|105
1728006000000|2024-10-04 01:40:00|4916.5|4914.5|4923|4921|4923|4921|4916|4914|102
1728006300000|2024-10-04 01:45:00|4922.5|4920.5|4926|4924|4927.5|4925.5|4922|4920|167
1728006600000|2024-10-04 01:50:00|4927|4925|4927|4925|4929|4927|4926|4924|81
1728006900000|2024-10-04 01:55:00|4927.5|4925.5|4926|4924|4928|4926|4926|4924|44
1728007200000|2024-10-04 02:00:00|4925|4923|4924.5|4922.5|4926|4924|4924|4922|60
1728007500000|2024-10-04 02:05:00|4924|4922|4923|4921|4924.5|4922.5|4922|4920|29
1728007800000|2024-10-04 02:10:00|4923.5|4921.5|4924|4922|4925.5|4923.5|4923.5|4921.5|154
1728008100000|2024-10-04 02:15:00|4924.5|4922.5|4925|4923|4926|4924|4924|4922|32
1728008400000|2024-10-04 02:20:00|4924.5|4922.5|4927|4925|4929|4927|4924|4922|73
1728008700000|2024-10-04 02:25:00|4927.5|4925.5|4929|4927|4929|4927|4927|4925|66
1728009000000|2024-10-04 02:30:00|4928.5|4926.5|4930|4928|4930|4928|4927|4925|91
1728009300000|2024-10-04 02:35:00|4930.5|4928.5|4931|4929|4932|4930|4930|4928|67
1728009600000|2024-10-04 02:40:00|4931.5|4929.5|4930|4928|4932|4930|4930|4928|41
1728009900000|2024-10-04 02:45:00|4930.5|4928.5|4930.5|4928.5|4931|4929|4930|4928|54
1728010200000|2024-10-04 02:50:00|4931|4929|4928|4926|4931|4929|4928|4926|142
1728010500000|2024-10-04 02:55:00|4928.5|4926.5|4929|4927|4929|4927|4928|4926|89
1728010800000|2024-10-04 03:00:00|4928|4926|4929|4927|4929|4927|4928|4926|66
1728011100000|2024-10-04 03:05:00|4928|4926|4929|4927|4929|4927|4928|4926|95
1728011400000|2024-10-04 03:10:00|4930|4928|4929|4927|4931|4929|4929|4927|120
1728011700000|2024-10-04 03:15:00|4928.5|4926.5|4928|4926|4928.5|4926.5|4926|4924|62
1728012000000|2024-10-04 03:20:00|4927.5|4925.5|4927|4925|4928|4926|4926|4924|20
1728012300000|2024-10-04 03:25:00|4926.5|4924.5|4926|4924|4926.5|4924.5|4925|4923|29
1728012600000|2024-10-04 03:30:00|4927|4925|4924|4922|4927|4925|4924|4922|53
1728012900000|2024-10-04 03:35:00|4923.5|4921.5|4926|4924|4927|4925|4923|4921|26
1728013200000|2024-10-04 03:40:00|4925.5|4923.5|4924|4922|4925.5|4923.5|4923|4921|26
1728013500000|2024-10-04 03:45:00|4924.5|4922.5|4926|4924|4926|4924|4924|4922|49
1728013800000|2024-10-04 03:50:00|4925.5|4923.5|4925|4923|4927|4925|4925|4923|6
1728014100000|2024-10-04 03:55:00|4924.5|4922.5|4926|4924|4926|4924|4924|4922|22
1728014400000|2024-10-04 04:00:00|4925|4923|4928|4926|4928|4926|4925|4923|22
1728014700000|2024-10-04 04:05:00|4927.5|4925.5|4927|4925|4928|4926|4927|4925|36
1728015000000|2024-10-04 04:10:00|4927.5|4925.5|4927|4925|4927.5|4925.5|4925.5|4923.5|22
1728015300000|2024-10-04 04:15:00|4926.5|4924.5|4927|4925|4927.5|4925.5|4926|4924|21
1728015600000|2024-10-04 04:20:00|4927.5|4925.5|4927|4925|4927.5|4925.5|4926|4924|32
1728015900000|2024-10-04 04:25:00|4928|4926|4929|4927|4930|4928|4928|4926|75
1728016200000|2024-10-04 04:30:00|4928|4926|4929|4927|4929|4927|4927.5|4925.5|11
1728016500000|2024-10-04 04:35:00|4929.5|4927.5|4926|4924|4930|4928|4925|4923|98
1728016800000|2024-10-04 04:40:00|4925.5|4923.5|4924|4922|4926|4924|4924|4922|5
1728017100000|2024-10-04 04:45:00|4923|4921|4922|4920|4924|4922|4921|4919|32
1728017400000|2024-10-04 04:50:00|4923|4921|4922|4920|4923|4921|4922|4920|46
1728017700000|2024-10-04 04:55:00|4921|4919|4922|4920|4923|4921|4921|4919|43
1728018000000|2024-10-04 05:00:00|4922.5|4920.5|4924|4922|4925|4923|4922.5|4920.5|116
1728018300000|2024-10-04 05:05:00|4924.5|4922.5|4925|4923|4926|4924|4924|4922|22
1728018600000|2024-10-04 05:10:00|4924.5|4922.5|4925|4923|4926|4924|4924|4922|21
1728018900000|2024-10-04 05:15:00|4925.5|4923.5|4925|4923|4927|4925|4925|4923|28
1728019200000|2024-10-04 05:20:00|4925.5|4923.5|4926|4924|4927|4925|4925|4923|31
1728019500000|2024-10-04 05:25:00|4927|4925|4927|4925|4927|4925|4925|4923|38
1728019800000|2024-10-04 05:30:00|4928|4926|4925|4923|4928|4926|4924|4922|103
1728020100000|2024-10-04 05:35:00|4924|4922|4922|4920|4924.5|4922.5|4922|4920|149
1728020400000|2024-10-04 05:40:00|4921|4919|4924|4922|4925|4923|4921|4919|61
1728020700000|2024-10-04 05:45:00|4923|4921|4924|4922|4925|4923|4923|4921|126
1728021000000|2024-10-04 05:50:00|4923|4921|4926|4924|4926|4924|4921|4919|134
1728021300000|2024-10-04 05:55:00|4925|4923|4926|4924|4927|4925|4925|4923|253
1728021600000|2024-10-04 06:00:00|4925.75|4924.25|4920.75|4919.25|4926.75|4925.25|4919.75|4918.25|657
1728021900000|2024-10-04 06:05:00|4921.75|4920.25|4921.75|4920.25|4922.75|4921.25|4919.75|4918.25|251
1728022200000|2024-10-04 06:10:00|4920.75|4919.25|4917.75|4916.25|4920.75|4919.25|4917.75|4916.25|376
1728022500000|2024-10-04 06:15:00|4918.75|4917.25|4920.75|4919.25|4921.75|4920.25|4917.75|4916.25|471
1728022800000|2024-10-04 06:20:00|4921.75|4920.25|4924.75|4923.25|4924.75|4923.25|4921.75|4920.25|471
1728023100000|2024-10-04 06:25:00|4923.75|4922.25|4923.75|4922.25|4925.75|4924.25|4923.75|4922.25|304
1728023400000|2024-10-04 06:30:00|4922.75|4921.25|4921.75|4920.25|4922.75|4921.25|4921.75|4920.25|261
1728023700000|2024-10-04 06:35:00|4922.75|4921.25|4921.75|4920.25|4922.75|4921.25|4920.75|4919.25|285
1728024000000|2024-10-04 06:40:00|4922.75|4921.25|4920.75|4919.25|4922.75|4921.25|4920.75|4919.25|305
1728024300000|2024-10-04 06:45:00|4921.75|4920.25|4921.75|4920.25|4922.75|4921.25|4921.75|4920.25|324
1728024600000|2024-10-04 06:50:00|4921.25|4919.75|4923.75|4922.25|4923.75|4922.25|4920.75|4919.25|1094
1728024900000|2024-10-04 06:55:00|4922.75|4921.25|4916.75|4915.25|4922.75|4921.25|4915.75|4914.25|1777
1728025200000|2024-10-04 07:00:00|4916.25|4914.75|4917.75|4916.25|4919.75|4918.25|4909.75|4908.25|6008
1728025500000|2024-10-04 07:05:00|4918.75|4917.25|4911.75|4910.25|4918.75|4917.25|4910.75|4909.25|4971
1728025800000|2024-10-04 07:10:00|4912.75|4911.25|4918.75|4917.25|4920.75|4919.25|4911.75|4910.25|5452
1728026100000|2024-10-04 07:15:00|4917.75|4916.25|4921.75|4920.25|4923.75|4922.25|4917.75|4916.25|3902
1728026400000|2024-10-04 07:20:00|4920.75|4919.25|4924.75|4923.25|4925.75|4924.25|4920.75|4919.25|5618
1728026700000|2024-10-04 07:25:00|4925.75|4924.25|4925.75|4924.25|4929.75|4928.25|4924.75|4923.25|2076
1728027000000|2024-10-04 07:30:00|4926.75|4925.25|4933.75|4932.25|4933.75|4932.25|4925.75|4924.25|4363
1728027300000|2024-10-04 07:35:00|4932.75|4931.25|4932.75|4931.25|4934.75|4933.25|4930.75|4929.25|4677
1728027600000|2024-10-04 07:40:00|4933.26|4931.76|4937.26|4935.76|4937.26|4935.76|4930.26|4928.76|6252
1728027900000|2024-10-04 07:45:00|4938.26|4936.76|4934.26|4932.76|4939.26|4937.76|4933.26|4931.76|3873
1728028200000|2024-10-04 07:50:00|4933.26|4931.76|4938.26|4936.76|4938.26|4936.76|4932.26|4930.76|2121
1728028500000|2024-10-04 07:55:00|4937.26|4935.76|4935.26|4933.76|4938.76|4937.26|4935.26|4933.76|3426
1728028800000|2024-10-04 08:00:00|4936.26|4934.76|4932.26|4930.76|4936.26|4934.76|4932.26|4930.76|2245
1728029100000|2024-10-04 08:05:00|4931.26|4929.76|4928.26|4926.76|4932.26|4930.76|4928.26|4926.76|6926
1728029400000|2024-10-04 08:10:00|4928.76|4927.26|4929.26|4927.76|4931.26|4929.76|4928.26|4926.76|1895
1728029700000|2024-10-04 08:15:00|4928.76|4927.26|4931.26|4929.76|4932.26|4930.76|4928.26|4926.76|2918
1728030000000|2024-10-04 08:20:00|4930.26|4928.76|4932.26|4930.76|4935.26|4933.76|4930.26|4928.76|1746
1728030300000|2024-10-04 08:25:00|4933.26|4931.76|4928.26|4926.76|4933.26|4931.76|4928.26|4926.76|2322
1728030600000|2024-10-04 08:30:00|4929.26|4927.76|4928.26|4926.76|4932.26|4930.76|4927.26|4925.76|2085
1728030900000|2024-10-04 08:35:00|4927.26|4925.76|4927.26|4925.76|4929.26|4927.76|4926.26|4924.76|2538
1728031200000|2024-10-04 08:40:00|4927.76|4926.26|4932.26|4930.76|4934.26|4932.76|4927.76|4926.26|4612
1728031500000|2024-10-04 08:45:00|4933.26|4931.76|4930.26|4928.76|4934.26|4932.76|4926.26|4924.76|2094
1728031800000|2024-10-04 08:50:00|4931.26|4929.76|4926.26|4924.76|4931.26|4929.76|4926.26|4924.76|1224
1728032100000|2024-10-04 08:55:00|4925.26|4923.76|4923.26|4921.76|4926.26|4924.76|4923.26|4921.76|1849
1728032400000|2024-10-04 09:00:00|4923.76|4922.26|4926.26|4924.76|4927.26|4925.76|4923.26|4921.76|1634
1728032700000|2024-10-04 09:05:00|4927.26|4925.76|4931.26|4929.76|4931.76|4930.26|4926.26|4924.76|2981
1728033000000|2024-10-04 09:10:00|4932.26|4930.76|4928.26|4926.76|4932.26|4930.76|4927.26|4925.76|2098
1728033300000|2024-10-04 09:15:00|4927.26|4925.76|4930.26|4928.76|4930.26|4928.76|4926.26|4924.76|1667
1728033600000|2024-10-04 09:20:00|4929.26|4927.76|4931.26|4929.76|4933.26|4931.76|4928.26|4926.76|2872
1728033900000|2024-10-04 09:25:00|4930.26|4928.76|4933.26|4931.76|4933.26|4931.76|4930.26|4928.76|1614
1728034200000|2024-10-04 09:30:00|4934.26|4932.76|4932.26|4930.76|4936.26|4934.76|4931.26|4929.76|1286
1728034500000|2024-10-04 09:35:00|4932.76|4931.26|4928.26|4926.76|4933.26|4931.76|4928.26|4926.76|2826
1728034800000|2024-10-04 09:40:00|4927.26|4925.76|4930.26|4928.76|4931.26|4929.76|4927.26|4925.76|821
1728035100000|2024-10-04 09:45:00|4931.26|4929.76|4931.26|4929.76|4932.26|4930.76|4929.26|4927.76|3892
1728035400000|2024-10-04 09:50:00|4932.26|4930.76|4934.26|4932.76|4935.26|4933.76|4929.26|4927.76|8828
1728035700000|2024-10-04 09:55:00|4935.26|4933.76|4936.26|4934.76|4937.26|4935.76|4934.26|4932.76|12302
1728036000000|2024-10-04 10:00:00|4937.26|4935.76|4934.26|4932.76|4938.26|4936.76|4932.26|4930.76|4336
1728036300000|2024-10-04 10:05:00|4933.26|4931.76|4933.26|4931.76|4935.26|4933.76|4931.26|4929.76|2101
1728036600000|2024-10-04 10:10:00|4934.26|4932.76|4938.26|4936.76|4938.26|4936.76|4933.26|4931.76|1556
1728036900000|2024-10-04 10:15:00|4937.26|4935.76|4936.26|4934.76|4939.26|4937.76|4936.26|4934.76|2287
1728037200000|2024-10-04 10:20:00|4937.26|4935.76|4936.26|4934.76|4938.26|4936.76|4936.26|4934.76|1481
1728037500000|2024-10-04 10:25:00|4937.26|4935.76|4936.26|4934.76|4937.26|4935.76|4934.26|4932.76|1936
1728037800000|2024-10-04 10:30:00|4937.26|4935.76|4937.26|4935.76|4937.26|4935.76|4936.26|4934.76|1536
1728038100000|2024-10-04 10:35:00|4936.26|4934.76|4938.26|4936.76|4938.26|4936.76|4936.26|4934.76|1125
1728038400000|2024-10-04 10:40:00|4939.26|4937.76|4937.26|4935.76|4939.26|4937.76|4936.26|4934.76|573
1728038700000|2024-10-04 10:45:00|4938.26|4936.76|4933.26|4931.76|4939.26|4937.76|4933.26|4931.76|2605
1728039000000|2024-10-04 10:50:00|4932.26|4930.76|4930.26|4928.76|4933.26|4931.76|4930.26|4928.76|2544
1728039300000|2024-10-04 10:55:00|4931.26|4929.76|4931.76|4930.26|4931.76|4930.26|4929.76|4928.26|3827
1728039600000|2024-10-04 11:00:00|4931.26|4929.76|4935.26|4933.76|4935.26|4933.76|4931.26|4929.76|2098
1728039900000|2024-10-04 11:05:00|4936.26|4934.76|4937.26|4935.76|4937.26|4935.76|4934.26|4932.76|3079
1728040200000|2024-10-04 11:10:00|4936.26|4934.76|4937.26|4935.76|4937.26|4935.76|4936.26|4934.76|1881
1728040500000|2024-10-04 11:15:00|4938.26|4936.76|4939.26|4937.76|4939.26|4937.76|4938.26|4936.76|1116
1728040800000|2024-10-04 11:20:00|4940.26|4938.76|4938.26|4936.76|4940.26|4938.76|4936.26|4934.76|2503
1728041100000|2024-10-04 11:25:00|4939.26|4937.76|4936.26|4934.76|4940.26|4938.76|4936.26|4934.76|777
1728041400000|2024-10-04 11:30:00|4937.26|4935.76|4936.76|4935.26|4938.26|4936.76|4936.26|4934.76|1135
1728041700000|2024-10-04 11:35:00|4937.26|4935.76|4933.26|4931.76|4937.26|4935.76|4933.26|4931.76|1044
1728042000000|2024-10-04 11:40:00|4933.13|4931.63|4934.13|4932.63|4935.13|4933.63|4933.13|4931.63|890
1728042300000|2024-10-04 11:45:00|4934.63|4933.13|4935.13|4933.63|4935.13|4933.63|4933.13|4931.63|1710
1728042600000|2024-10-04 11:50:00|4934.13|4932.63|4935.13|4933.63|4936.13|4934.63|4934.13|4932.63|813
1728042900000|2024-10-04 11:55:00|4934.13|4932.63|4935.13|4933.63|4936.13|4934.63|4933.13|4931.63|2067
1728043200000|2024-10-04 12:00:00|4936.13|4934.63|4938.13|4936.63|4939.13|4937.63|4936.13|4934.63|1054
1728043500000|2024-10-04 12:05:00|4937.13|4935.63|4940.13|4938.63|4941.13|4939.63|4936.13|4934.63|2668
1728043800000|2024-10-04 12:10:00|4940.63|4939.13|4942.13|4940.63|4942.13|4940.63|4940.13|4938.63|1820
1728044100000|2024-10-04 12:15:00|4941.13|4939.63|4937.13|4935.63|4942.13|4940.63|4937.13|4935.63|3711
1728044400000|2024-10-04 12:20:00|4938.13|4936.63|4939.13|4937.63|4940.13|4938.63|4936.13|4934.63|1813
1728044700000|2024-10-04 12:25:00|4938.13|4936.63|4939.63|4938.13|4940.13|4938.63|4938.13|4936.63|1563
1728045000000|2024-10-04 12:30:00|4949.63|4948.13|4951.13|4949.63|4956.63|4955.13|4944.63|4943.13|19027
1728045300000|2024-10-04 12:35:00|4952.13|4950.63|4968.13|4966.63|4970.13|4968.63|4952.13|4950.63|19125
1728045600000|2024-10-04 12:40:00|4967.13|4965.63|4970.13|4968.63|4972.13|4970.63|4963.13|4961.63|11832
1728045900000|2024-10-04 12:45:00|4971.13|4969.63|4971.13|4969.63|4974.13|4972.63|4968.13|4966.63|7370
1728046200000|2024-10-04 12:50:00|4972.13|4970.63|4969.13|4967.63|4973.13|4971.63|4968.13|4966.63|6622
1728046500000|2024-10-04 12:55:00|4970.13|4968.63|4975.13|4973.63|4975.13|4973.63|4968.13|4966.63|6207
1728046800000|2024-10-04 13:00:00|4976.13|4974.63|4970.13|4968.63|4977.13|4975.63|4969.63|4968.13|5700
1728047100000|2024-10-04 13:05:00|4969.13|4967.63|4964.13|4962.63|4970.13|4968.63|4963.13|4961.63|7821
1728047400000|2024-10-04 13:10:00|4965.13|4963.63|4965.13|4963.63|4966.13|4964.63|4962.13|4960.63|4622
1728047700000|2024-10-04 13:15:00|4965.63|4964.13|4966.13|4964.63|4969.13|4967.63|4965.13|4963.63|5390
1728048000000|2024-10-04 13:20:00|4965.13|4963.63|4960.13|4958.63|4965.13|4963.63|4960.13|4958.63|4031
1728048300000|2024-10-04 13:25:00|4959.13|4957.63|4957.13|4955.63|4960.13|4958.63|4956.13|4954.63|5456
1728048600000|2024-10-04 13:30:00|4958.13|4956.63|4955.13|4953.63|4959.13|4957.63|4948.13|4946.63|11378
1728048900000|2024-10-04 13:35:00|4956.13|4954.63|4955.13|4953.63|4959.13|4957.63|4952.13|4950.63|5060
1728049200000|2024-10-04 13:40:00|4954.13|4952.63|4958.13|4956.63|4961.13|4959.63|4954.13|4952.63|3803
1728049500000|2024-10-04 13:45:00|4959.13|4957.63|4963.13|4961.63|4964.13|4962.63|4958.13|4956.63|5420
1728049800000|2024-10-04 13:50:00|4962.13|4960.63|4956.13|4954.63|4966.13|4964.63|4956.13|4954.63|4777
1728050100000|2024-10-04 13:55:00|4956.63|4955.13|4954.13|4952.63|4960.13|4958.63|4952.13|4950.63|8028
1728050400000|2024-10-04 14:00:00|4953.13|4951.63|4961.13|4959.63|4962.13|4960.63|4953.13|4951.63|4808
1728050700000|2024-10-04 14:05:00|4962.13|4960.63|4955.13|4953.63|4967.13|4965.63|4954.13|4952.63|7139
1728051000000|2024-10-04 14:10:00|4954.79|4953.29|4958.79|4957.29|4958.79|4957.29|4949.79|4948.29|5441
1728051300000|2024-10-04 14:15:00|4957.79|4956.29|4963.79|4962.29|4965.79|4964.29|4957.79|4956.29|3574
1728051600000|2024-10-04 14:20:00|4962.79|4961.29|4955.79|4954.29|4963.79|4962.29|4953.79|4952.29|4871
1728051900000|2024-10-04 14:25:00|4956.79|4955.29|4955.79|4954.29|4958.79|4957.29|4950.79|4949.29|6419
1728052200000|2024-10-04 14:30:00|4954.79|4953.29|4954.79|4953.29|4955.79|4954.29|4949.79|4948.29|11225
1728052500000|2024-10-04 14:35:00|4955.29|4953.79|4953.79|4952.29|4958.79|4957.29|4952.79|4951.29|3591
1728052800000|2024-10-04 14:40:00|4954.79|4953.29|4961.79|4960.29|4962.79|4961.29|4953.79|4952.29|5754
1728053100000|2024-10-04 14:45:00|4962.79|4961.29|4962.79|4961.29|4963.79|4962.29|4958.79|4957.29|2935
1728053400000|2024-10-04 14:50:00|4963.79|4962.29|4963.79|4962.29|4965.79|4964.29|4961.79|4960.29|7827
1728053700000|2024-10-04 14:55:00|4964.79|4963.29|4966.79|4965.29|4967.79|4966.29|4963.79|4962.29|4880
1728054000000|2024-10-04 15:00:00|4967.79|4966.29|4963.79|4962.29|4968.79|4967.29|4963.79|4962.29|8987
1728054300000|2024-10-04 15:05:00|4964.79|4963.29|4966.79|4965.29|4967.79|4966.29|4963.79|4962.29|6322
1728054600000|2024-10-04 15:10:00|4967.79|4966.29|4959.79|4958.29|4967.79|4966.29|4959.79|4958.29|6407
1728054900000|2024-10-04 15:15:00|4960.79|4959.29|4961.79|4960.29|4963.79|4962.29|4958.79|4957.29|12649
1728055200000|2024-10-04 15:20:00|4960.79|4959.29|4959.79|4958.29|4961.79|4960.29|4956.79|4955.29|8098
1728055500000|2024-10-04 15:25:00|4958.79|4957.29|4957.79|4956.29|4958.79|4957.29|4954.79|4953.29|20189
1728055800000|2024-10-04 15:30:00|4956.79|4955.29|4955.79|4954.29|4957.79|4956.29|4952.79|4951.29|27803
1728056100000|2024-10-04 15:35:00|4956.79|4955.29|4960.79|4959.29|4961.79|4960.29|4955.79|4954.29|20163
1728056400000|2024-10-04 15:40:00|4961.29|4959.79|4966.79|4965.29|4967.79|4966.29|4960.79|4959.29|12321
1728056700000|2024-10-04 15:45:00|4965.79|4964.29|4965.79|4964.29|4967.79|4966.29|4963.79|4962.29|6556
1728057000000|2024-10-04 15:50:00|4965.29|4963.79|4970.79|4969.29|4970.79|4969.29|4964.79|4963.29|8071
1728057300000|2024-10-04 15:55:00|4971.79|4970.29|4974.79|4973.29|4974.79|4973.29|4971.79|4970.29|5577
1728057600000|2024-10-04 16:00:00|4975.79|4974.29|4975.79|4974.29|4977.79|4976.29|4974.79|4973.29|3838
1728057900000|2024-10-04 16:05:00|4976.79|4975.29|4971.79|4970.29|4976.79|4975.29|4970.79|4969.29|3352
1728058200000|2024-10-04 16:10:00|4971.29|4969.79|4972.79|4971.29|4973.79|4972.29|4970.79|4969.29|1623
1728058500000|2024-10-04 16:15:00|4973.79|4972.29|4973.79|4972.29|4974.79|4973.29|4972.79|4971.29|1890
1728058800000|2024-10-04 16:20:00|4974.79|4973.29|4970.79|4969.29|4974.79|4973.29|4970.79|4969.29|905
1728059100000|2024-10-04 16:25:00|4971.79|4970.29|4970.79|4969.29|4971.79|4970.29|4969.79|4968.29|970
1728059400000|2024-10-04 16:30:00|4969.79|4968.29|4971.79|4970.29|4972.79|4971.29|4968.79|4967.29|1189
1728059700000|2024-10-04 16:35:00|4972.79|4971.29|4976.79|4975.29|4978.79|4977.29|4972.79|4971.29|2417
1728060000000|2024-10-04 16:40:00|4977.29|4975.79|4977.79|4976.29|4977.79|4976.29|4975.79|4974.29|1592
1728060300000|2024-10-04 16:45:00|4976.79|4975.29|4976.79|4975.29|4977.79|4976.29|4976.79|4975.29|1156
1728060600000|2024-10-04 16:50:00|4977.29|4975.79|4975.79|4974.29|4977.79|4976.29|4974.79|4973.29|831
1728060900000|2024-10-04 16:55:00|4974.79|4973.29|4975.79|4974.29|4976.79|4975.29|4974.79|4973.29|1102
1728061200000|2024-10-04 17:00:00|4975.29|4973.79|4975.79|4974.29|4976.29|4974.79|4974.79|4973.29|532
1728061500000|2024-10-04 17:05:00|4974.79|4973.29|4973.79|4972.29|4974.79|4973.29|4972.79|4971.29|815
1728061800000|2024-10-04 17:10:00|4974.79|4973.29|4976.79|4975.29|4976.79|4975.29|4974.79|4973.29|483
1728062100000|2024-10-04 17:15:00|4975.79|4974.29|4977.79|4976.29|4977.79|4976.29|4975.79|4974.29|527
1728062400000|2024-10-04 17:20:00|4978.79|4977.29|4976.79|4975.29|4978.79|4977.29|4976.79|4975.29|1331
1728062700000|2024-10-04 17:25:00|4977.79|4976.29|4975.79|4974.29|4977.79|4976.29|4975.79|4974.29|576
1728063000000|2024-10-04 17:30:00|4976.29|4974.79|4974.79|4973.29|4977.79|4976.29|4974.79|4973.29|539
1728063300000|2024-10-04 17:35:00|4973.79|4972.29|4972.79|4971.29|4973.79|4972.29|4966.79|4965.29|862
1728063600000|2024-10-04 17:40:00|4973.79|4972.29|4977.79|4976.29|4978.79|4977.29|4972.79|4971.29|1000
1728063900000|2024-10-04 17:45:00|4976.79|4975.29|4973.79|4972.29|4977.79|4976.29|4973.79|4972.29|781
1728064200000|2024-10-04 17:50:00|4974.79|4973.29|4969.79|4968.29|4974.79|4973.29|4969.79|4968.29|841
1728064500000|2024-10-04 17:55:00|4970.29|4968.79|4967.79|4966.29|4970.79|4969.29|4966.79|4965.29|670
1728064800000|2024-10-04 18:00:00|4968.29|4966.79|4968.79|4967.29|4969.79|4968.29|4967.79|4966.29|641
1728065100000|2024-10-04 18:05:00|4969.79|4968.29|4969.79|4968.29|4970.79|4969.29|4968.79|4967.29|452
1728065400000|2024-10-04 18:10:00|4968.79|4967.29|4969.79|4968.29|4970.79|4969.29|4968.79|4967.29|1104
1728065700000|2024-10-04 18:15:00|4969.29|4967.79|4970.79|4969.29|4970.79|4969.29|4967.79|4966.29|1189
1728066000000|2024-10-04 18:20:00|4971.29|4969.79|4971.79|4970.29|4972.79|4971.29|4970.79|4969.29|242
1728066300000|2024-10-04 18:25:00|4972.29|4970.79|4972.79|4971.29|4972.79|4971.29|4971.79|4970.29|413
1728066600000|2024-10-04 18:30:00|4972.29|4970.79|4972.79|4971.29|4972.79|4971.29|4970.79|4969.29|264
1728066900000|2024-10-04 18:35:00|4971.79|4970.29|4972.29|4970.79|4972.79|4971.29|4971.79|4970.29|217
1728067200000|2024-10-04 18:40:00|4972.79|4971.29|4971.79|4970.29|4972.79|4971.29|4971.79|4970.29|179
1728067500000|2024-10-04 18:45:00|4970.79|4969.29|4972.79|4971.29|4972.79|4971.29|4970.79|4969.29|270
1728067800000|2024-10-04 18:50:00|4973.79|4972.29|4973.79|4972.29|4974.79|4973.29|4972.79|4971.29|393
1728068100000|2024-10-04 18:55:00|4973.29|4971.79|4974.79|4973.29|4974.79|4973.29|4973.29|4971.79|362
1728068400000|2024-10-04 19:00:00|4973.79|4972.29|4973.79|4972.29|4973.79|4972.29|4972.79|4971.29|173
1728068700000|2024-10-04 19:05:00|4974.79|4973.29|4974.79|4973.29|4974.79|4973.29|4973.79|4972.29|223
1728069000000|2024-10-04 19:10:00|4974.29|4972.79|4973.79|4972.29|4974.79|4973.29|4973.79|4972.29|190
1728069300000|2024-10-04 19:15:00|4973.29|4971.79|4973.79|4972.29|4973.79|4972.29|4972.79|4971.29|720
1728069600000|2024-10-04 19:20:00|4974.79|4973.29|4975.79|4974.29|4976.79|4975.29|4974.79|4973.29|567
1728069900000|2024-10-04 19:25:00|4976.79|4975.29|4976.79|4975.29|4977.79|4976.29|4975.79|4974.29|836
1728070200000|2024-10-04 19:30:00|4977.29|4975.79|4979.79|4978.29|4979.79|4978.29|4977.29|4975.79|616
1728070500000|2024-10-04 19:35:00|4978.79|4977.29|4979.79|4978.29|4979.79|4978.29|4978.79|4977.29|679
1728070800000|2024-10-04 19:40:00|4978.79|4977.29|4980.79|4979.29|4980.79|4979.29|4978.79|4977.29|1466
1728071100000|2024-10-04 19:45:00|4979.79|4978.29|4978.79|4977.29|4979.79|4978.29|4976.79|4975.29|2594
1728071400000|2024-10-04 19:50:00|4977.79|4976.29|4979.79|4978.29|4979.79|4978.29|4977.79|4976.29|1521
1728071700000|2024-10-04 19:55:00|4979.29|4977.79|4981.29|4979.79|4981.79|4980.29|4978.79|4977.29|3442
1728072000000|2024-10-04 20:00:00|4982.44|4979.44|4980.74|4977.74|4982.64|4979.64|4980.34|4977.34|5
1728072300000|2024-10-04 20:05:00|4980.94|4977.94|4982.44|4979.44|4982.94|4979.94|4980.94|4977.94|0
1728072600000|2024-10-04 20:10:00|4982.24|4979.24|4982.44|4979.44|4983.14|4980.14|4982.04|4979.04|0
1728072900000|2024-10-04 20:15:00|4982.24|4979.24|4981.44|4978.44|4982.44|4979.44|4981.14|4978.14|0
1728073200000|2024-10-04 20:20:00|4981.14|4978.14|4981.64|4978.64|4981.84|4978.84|4980.74|4977.74|0
1728073500000|2024-10-04 20:25:00|4981.44|4978.44|4981.64|4978.64|4982.04|4979.04|4981.14|4978.14|0
1728073800000|2024-10-04 20:30:00|4981.44|4978.44|4980.54|4977.54|4981.44|4978.44|4980.14|4977.14|0
1728074100000|2024-10-04 20:35:00|4980.74|4977.74|4980.34|4977.34|4980.94|4977.94|4980.14|4977.14|0
1728074400000|2024-10-04 20:40:00|4980.14|4977.14|4979.04|4976.04|4980.34|4977.34|4978.54|4975.54|0
1728074700000|2024-10-04 20:45:00|4978.84|4975.84|4978.04|4975.04|4979.04|4976.04|4977.54|4974.54|0
1728075000000|2024-10-04 20:50:00|4978.14|4975.14|4978.84|4975.84|4979.64|4976.64|4978.14|4975.14|0
1728075300000|2024-10-04 20:55:00|4978.54|4975.54|4978.14|4975.14|4978.94|4975.94|4977.84|4974.84|0
1728252000000|2024-10-06 22:00:00|4985.4|4982.4|4987.4|4984.4|4988.9|4985.9|4985.4|4982.4|0
1728252300000|2024-10-06 22:05:00|4987.5|4984.5|4988.8|4985.8|4989.6|4986.6|4987.4|4984.4|0
1728252600000|2024-10-06 22:10:00|4988.7|4985.7|4989.6|4986.6|4989.6|4986.6|4987.6|4984.6|0
1728252900000|2024-10-06 22:15:00|4989.4|4986.4|4989.6|4986.6|4989.6|4986.6|4988.1|4985.1|0
1728253200000|2024-10-06 22:20:00|4989.8|4986.8|4987.8|4984.8|4989.8|4986.8|4987.6|4984.6|0
1728253500000|2024-10-06 22:25:00|4987.9|4984.9|4989.6|4986.6|4989.6|4986.6|4987.8|4984.8|0
1728253800000|2024-10-06 22:30:00|4989.4|4986.4|4986|4983|4990|4987|4986|4983|0
1728254100000|2024-10-06 22:35:00|4986.1|4983.1|4987.4|4984.4|4988.1|4985.1|4985.5|4982.5|0
1728254400000|2024-10-06 22:40:00|4987.6|4984.6|4987.6|4984.6|4987.9|4984.9|4987.2|4984.2|0
1728254700000|2024-10-06 22:45:00|4987.5|4984.5|4987|4984|4987.6|4984.6|4986.8|4983.8|0
1728255000000|2024-10-06 22:50:00|4986.8|4983.8|4986.2|4983.2|4987|4984|4985.7|4982.7|0
1728255300000|2024-10-06 22:55:00|4986.1|4983.1|4987.4|4984.4|4987.4|4984.4|4986|4983|0
1728255600000|2024-10-06 23:00:00|4987.3|4984.3|4989.6|4986.6|4989.8|4986.8|4987.3|4984.3|0
1728255900000|2024-10-06 23:05:00|4989.8|4986.8|4988.9|4985.9|4989.8|4986.8|4988.7|4985.7|0
1728256200000|2024-10-06 23:10:00|4988.7|4985.7|4989.4|4986.4|4989.6|4986.6|4988.7|4985.7|0
1728256500000|2024-10-06 23:15:00|4989.1|4986.1|4988.6|4985.6|4989.1|4986.1|4988.1|4985.1|0
1728256800000|2024-10-06 23:20:00|4988.5|4985.5|4986.3|4983.3|4988.5|4985.5|4986.3|4983.3|0
1728257100000|2024-10-06 23:25:00|4986.1|4983.1|4986.8|4983.8|4986.8|4983.8|4985.7|4982.7|0
1728257400000|2024-10-06 23:30:00|4986.5|4983.5|4987|4984|4987.2|4984.2|4986.1|4983.1|0
1728257700000|2024-10-06 23:35:00|4987.2|4984.2|4987|4984|4987.2|4984.2|4985.9|4982.9|0
1728258000000|2024-10-06 23:40:00|4986.3|4983.3|4986.1|4983.1|4986.5|4983.5|4985.9|4982.9|0
1728258300000|2024-10-06 23:45:00|4986.3|4983.3|4985.3|4982.3|4986.5|4983.5|4984.4|4981.4|0
1728258600000|2024-10-06 23:50:00|4985|4982|4985.7|4982.7|4985.7|4982.7|4984.6|4981.6|0
1728258900000|2024-10-06 23:55:00|4985.9|4982.9|4985|4982|4986.5|4983.5|4985|4982|0
1728259200000|2024-10-07 00:00:00|4984.8|4981.8|4983.3|4980.3|4985.9|4982.9|4982.4|4979.4|0
1728259500000|2024-10-07 00:05:00|4983.1|4980.1|4981.2|4978.2|4983.2|4980.2|4980.9|4977.9|0
1728259800000|2024-10-07 00:10:00|4980.9|4977.9|4980.3|4977.3|4981.6|4978.6|4979.9|4976.9|0
1728260100000|2024-10-07 00:15:00|4980.2|4977.2|4973.5|4971.5|4980.7|4977.7|4973.5|4971.5|946
1728260400000|2024-10-07 00:20:00|4974|4972|4972.5|4970.5|4974.5|4972.5|4972.5|4970.5|210
1728260700000|2024-10-07 00:25:00|4973.5|4971.5|4971.5|4969.5|4973.5|4971.5|4971.5|4969.5|189
1728261000000|2024-10-07 00:30:00|4970.5|4968.5|4970.5|4968.5|4971.5|4969.5|4969.5|4967.5|535
1728261300000|2024-10-07 00:35:00|4970|4968|4974.5|4972.5|4974.5|4972.5|4970|4968|140
1728261600000|2024-10-07 00:40:00|4975.5|4973.5|4976.5|4974.5|4977.5|4975.5|4975.5|4973.5|67
1728261900000|2024-10-07 00:45:00|4976|4974|4975.5|4973.5|4977.5|4975.5|4974.5|4972.5|160
1728262200000|2024-10-07 00:50:00|4976.5|4974.5|4976.5|4974.5|4976.5|4974.5|4974.5|4972.5|48
1728262500000|2024-10-07 00:55:00|4976|4974|4975.5|4973.5|4977.5|4975.5|4975.5|4973.5|48
1728262800000|2024-10-07 01:00:00|4974.5|4972.5|4979|4977|4979.5|4977.5|4974.5|4972.5|339
1728263100000|2024-10-07 01:05:00|4978.5|4976.5|4978.5|4976.5|4980.5|4978.5|4977.5|4975.5|124
1728263400000|2024-10-07 01:10:00|4978|4976|4979.5|4977.5|4980.5|4978.5|4978|4976|77
1728263700000|2024-10-07 01:15:00|4980.5|4978.5|4982.5|4980.5|4982.5|4980.5|4979.5|4977.5|157
1728264000000|2024-10-07 01:20:00|4983.5|4981.5|4988.5|4986.5|4991.5|4989.5|4983.5|4981.5|762
1728264300000|2024-10-07 01:25:00|4988|4986|4984.5|4982.5|4988|4986|4983.5|4981.5|75
1728264600000|2024-10-07 01:30:00|4985|4983|4988.5|4986.5|4990.5|4988.5|4985|4983|165
1728264900000|2024-10-07 01:35:00|4989.5|4987.5|4990|4988|4991.5|4989.5|4988.5|4986.5|161
1728265200000|2024-10-07 01:40:00|4989.5|4987.5|4985.5|4983.5|4991.5|4989.5|4985.5|4983.5|261
1728265500000|2024-10-07 01:45:00|4986.5|4984.5|4976.5|4974.5|4986.5|4984.5|4976.5|4974.5|396
1728265800000|2024-10-07 01:50:00|4975.5|4973.5|4977|4975|4977.5|4975.5|4973.5|4971.5|425
1728266100000|2024-10-07 01:55:00|4976.5|4974.5|4978|4976|4979.5|4977.5|4976.5|4974.5|85
1728266400000|2024-10-07 02:00:00|4977.5|4975.5|4978.5|4976.5|4980.5|4978.5|4977|4975|124
1728266700000|2024-10-07 02:05:00|4979.5|4977.5|4979.5|4977.5|4982.5|4980.5|4978.5|4976.5|276
1728267000000|2024-10-07 02:10:00|4980.5|4978.5|4977.5|4975.5|4980.5|4978.5|4977|4975|94
1728267300000|2024-10-07 02:15:00|4978.5|4976.5|4977.5|4975.5|4979.5|4977.5|4974.5|4972.5|106
1728267600000|2024-10-07 02:20:00|4976.5|4974.5|4975.5|4973.5|4977.5|4975.5|4975|4973|164
1728267900000|2024-10-07 02:25:00|4976|4974|4975.5|4973.5|4976.5|4974.5|4973.5|4971.5|57
1728268200000|2024-10-07 02:30:00|4976.5|4974.5|4978|4976|4978|4976|4974.5|4972.5|42
1728268500000|2024-10-07 02:35:00|4977.5|4975.5|4974.5|4972.5|4978.5|4976.5|4974.5|4972.5|53
1728268800000|2024-10-07 02:40:00|4975.5|4973.5|4972.5|4970.5|4975.5|4973.5|4972.5|4970.5|322
1728269100000|2024-10-07 02:45:00|4973|4971|4974.5|4972.5|4974.5|4972.5|4971.5|4969.5|141
1728269400000|2024-10-07 02:50:00|4974|4972|4974.5|4972.5|4975.5|4973.5|4972.5|4970.5|62
1728269700000|2024-10-07 02:55:00|4975.5|4973.5|4973.5|4971.5|4975.5|4973.5|4973.5|4971.5|67
1728270000000|2024-10-07 03:00:00|4974|4972|4975.5|4973.5|4975.5|4973.5|4972.5|4970.5|68
1728270300000|2024-10-07 03:05:00|4976.5|4974.5|4973.5|4971.5|4976.5|4974.5|4973.5|4971.5|39
1728270600000|2024-10-07 03:10:00|4974.5|4972.5|4975.5|4973.5|4976.5|4974.5|4974.5|4972.5|91
1728270900000|2024-10-07 03:15:00|4974.5|4972.5|4975.5|4973.5|4976.5|4974.5|4973.5|4971.5|87
1728271200000|2024-10-07 03:20:00|4975|4973|4973.5|4971.5|4975.5|4973.5|4972.5|4970.5|72
1728271500000|2024-10-07 03:25:00|4973|4971|4973.5|4971.5|4973.5|4971.5|4972.5|4970.5|26
1728271800000|2024-10-07 03:30:00|4973|4971|4972.5|4970.5|4973.5|4971.5|4971.5|4969.5|67
1728272100000|2024-10-07 03:35:00|4972|4970|4972.5|4970.5|4972.5|4970.5|4970.5|4968.5|47
1728272400000|2024-10-07 03:40:00|4973.5|4971.5|4974.5|4972.5|4974.5|4972.5|4972.5|4970.5|33
1728272700000|2024-10-07 03:45:00|4975|4973|4972.5|4970.5|4975|4973|4972.5|4970.5|61
1728273000000|2024-10-07 03:50:00|4973.5|4971.5|4972.5|4970.5|4974.5|4972.5|4971.5|4969.5|103
1728273300000|2024-10-07 03:55:00|4973.5|4971.5|4973.5|4971.5|4973.5|4971.5|4972.5|4970.5|35
1728273600000|2024-10-07 04:00:00|4972.5|4970.5|4973.5|4971.5|4973.5|4971.5|4972.5|4970.5|72
1728273900000|2024-10-07 04:05:00|4973|4971|4973.5|4971.5|4973.5|4971.5|4972.5|4970.5|20
1728274200000|2024-10-07 04:10:00|4972.5|4970.5|4972.5|4970.5|4973.5|4971.5|4972.5|4970.5|37
1728274500000|2024-10-07 04:15:00|4973|4971|4974|4972|4974.5|4972.5|4972.5|4970.5|38
1728274800000|2024-10-07 04:20:00|4973.5|4971.5|4976.5|4974.5|4976.5|4974.5|4973.5|4971.5|77
1728275100000|2024-10-07 04:25:00|4976|4974|4974.5|4972.5|4976.5|4974.5|4974.5|4972.5|47
1728275400000|2024-10-07 04:30:00|4975.5|4973.5|4977.5|4975.5|4979|4977|4975.5|4973.5|726
1728275700000|2024-10-07 04:35:00|4977|4975|4976.5|4974.5|4977.5|4975.5|4976.5|4974.5|103
1728276000000|2024-10-07 04:40:00|4975.5|4973.5|4975.5|4973.5|4976.5|4974.5|4975.5|4973.5|41
1728276300000|2024-10-07 04:45:00|4974.5|4972.5|4974.5|4972.5|4975.5|4973.5|4973.5|4971.5|72
1728276600000|2024-10-07 04:50:00|4973.5|4971.5|4972.5|4970.5|4974.5|4972.5|4971.5|4969.5|148
1728276900000|2024-10-07 04:55:00|4972|4970|4973|4971|4973.5|4971.5|4971.5|4969.5|45
1728277200000|2024-10-07 05:00:00|4973.5|4971.5|4976.5|4974.5|4976.5|4974.5|4972.5|4970.5|143
1728277500000|2024-10-07 05:05:00|4976|4974|4974.5|4972.5|4976|4974|4974.5|4972.5|25
1728277800000|2024-10-07 05:10:00|4973.5|4971.5|4974.5|4972.5|4975.5|4973.5|4973.5|4971.5|83
1728278100000|2024-10-07 05:15:00|4974|4972|4975.5|4973.5|4975.5|4973.5|4973.5|4971.5|114
1728278400000|2024-10-07 05:20:00|4975|4973|4974.5|4972.5|4975.5|4973.5|4973.5|4971.5|58
1728278700000|2024-10-07 05:25:00|4973.5|4971.5|4972.5|4970.5|4973.5|4971.5|4972.5|4970.5|38
1728279000000|2024-10-07 05:30:00|4971.5|4969.5|4969.5|4967.5|4971.5|4969.5|4968.5|4966.5|164
1728279300000|2024-10-07 05:35:00|4968.5|4966.5|4969.5|4967.5|4970|4968|4968.5|4966.5|151
1728279600000|2024-10-07 05:40:00|4970|4968|4972|4970|4972.5|4970.5|4969.5|4967.5|484
1728279900000|2024-10-07 05:45:00|4971.5|4969.5|4969.5|4967.5|4972.5|4970.5|4969.5|4967.5|269
1728280200000|2024-10-07 05:50:00|4970|4968|4967.5|4965.5|4970|4968|4966.5|4964.5|299
1728280500000|2024-10-07 05:55:00|4966.5|4964.5|4967.5|4965.5|4967.5|4965.5|4965.5|4963.5|637
1728280800000|2024-10-07 06:00:00|4967.25|4965.75|4971.25|4969.75|4973.25|4971.75|4966.25|4964.75|2204
1728281100000|2024-10-07 06:05:00|4972.25|4970.75|4974.25|4972.75|4974.25|4972.75|4971.25|4969.75|1150
1728281400000|2024-10-07 06:10:00|4973.25|4971.75|4973.25|4971.75|4974.25|4972.75|4972.25|4970.75|595
1728281700000|2024-10-07 06:15:00|4972.25|4970.75|4972.25|4970.75|4973.25|4971.75|4970.25|4968.75|551
1728282000000|2024-10-07 06:20:00|4973.25|4971.75|4971.25|4969.75|4976.25|4974.75|4971.25|4969.75|1238
1728282300000|2024-10-07 06:25:00|4970.25|4968.75|4968.25|4966.75|4970.25|4968.75|4967.25|4965.75|657
1728282600000|2024-10-07 06:30:00|4969.25|4967.75|4968.25|4966.75|4969.25|4967.75|4965.25|4963.75|820
1728282900000|2024-10-07 06:35:00|4967.25|4965.75|4970.25|4968.75|4971.25|4969.75|4966.25|4964.75|644
1728283200000|2024-10-07 06:40:00|4969.25|4967.75|4973.25|4971.75|4973.25|4971.75|4967.25|4965.75|382
1728283500000|2024-10-07 06:45:00|4972.75|4971.25|4973.25|4971.75|4973.25|4971.75|4971.25|4969.75|831
1728283800000|2024-10-07 06:50:00|4974.25|4972.75|4976.25|4974.75|4977.25|4975.75|4974.25|4972.75|2393
1728284100000|2024-10-07 06:55:00|4977.25|4975.75|4976.25|4974.75|4977.25|4975.75|4973.25|4971.75|1976
1728284400000|2024-10-07 07:00:00|4974.25|4972.75|4967.25|4965.75|4974.25|4972.75|4966.25|4964.75|7813
1728284700000|2024-10-07 07:05:00|4966.25|4964.75|4969.25|4967.75|4970.25|4968.75|4962.25|4960.75|5133
1728285000000|2024-10-07 07:10:00|4968.25|4966.75|4955.25|4953.75|4968.25|4966.75|4954.25|4952.75|6455
1728285300000|2024-10-07 07:15:00|4954.25|4952.75|4950.25|4948.75|4956.25|4954.75|4950.25|4948.75|5392
1728285600000|2024-10-07 07:20:00|4949.25|4947.75|4944.25|4942.75|4949.25|4947.75|4943.25|4941.75|5437
1728285900000|2024-10-07 07:25:00|4945.25|4943.75|4941.25|4939.75|4947.25|4945.75|4939.25|4937.75|8214
1728286200000|2024-10-07 07:30:00|4942.25|4940.75|4949.25|4947.75|4950.25|4948.75|4941.25|4939.75|5743
1728286500000|2024-10-07 07:35:00|4948.75|4947.25|4942.25|4940.75|4948.75|4947.25|4941.25|4939.75|3093
1728286800000|2024-10-07 07:40:00|4942.93|4941.43|4945.93|4944.43|4945.93|4944.43|4941.93|4940.43|3869
1728287100000|2024-10-07 07:45:00|4946.93|4945.43|4946.93|4945.43|4949.93|4948.43|4945.93|4944.43|3538
1728287400000|2024-10-07 07:50:00|4945.93|4944.43|4942.93|4941.43|4948.93|4947.43|4941.93|4940.43|3042
1728287700000|2024-10-07 07:55:00|4941.93|4940.43|4941.93|4940.43|4943.93|4942.43|4938.93|4937.43|3682
1728288000000|2024-10-07 08:00:00|4942.93|4941.43|4945.93|4944.43|4946.93|4945.43|4940.93|4939.43|1740
1728288300000|2024-10-07 08:05:00|4944.93|4943.43|4948.93|4947.43|4948.93|4947.43|4943.93|4942.43|3039
1728288600000|2024-10-07 08:10:00|4947.93|4946.43|4946.93|4945.43|4949.93|4948.43|4945.93|4944.43|1873
1728288900000|2024-10-07 08:15:00|4945.93|4944.43|4943.93|4942.43|4946.93|4945.43|4941.93|4940.43|2604
1728289200000|2024-10-07 08:20:00|4942.93|4941.43|4946.93|4945.43|4946.93|4945.43|4942.93|4941.43|1608
1728289500000|2024-10-07 08:25:00|4945.93|4944.43|4947.93|4946.43|4949.43|4947.93|4944.93|4943.43|1570
1728289800000|2024-10-07 08:30:00|4946.93|4945.43|4953.93|4952.43|4953.93|4952.43|4945.93|4944.43|3161
1728290100000|2024-10-07 08:35:00|4954.93|4953.43|4945.93|4944.43|4954.93|4953.43|4945.93|4944.43|1758
1728290400000|2024-10-07 08:40:00|4944.93|4943.43|4947.93|4946.43|4949.93|4948.43|4944.93|4943.43|2697
1728290700000|2024-10-07 08:45:00|4948.93|4947.43|4948.93|4947.43|4949.93|4948.43|4945.93|4944.43|1507
1728291000000|2024-10-07 08:50:00|4947.93|4946.43|4944.93|4943.43|4947.93|4946.43|4942.93|4941.43|1724
1728291300000|2024-10-07 08:55:00|4945.93|4944.43|4943.43|4941.93|4945.93|4944.43|4942.93|4941.43|1128
1728291600000|2024-10-07 09:00:00|4942.93|4941.43|4934.93|4933.43|4943.43|4941.93|4934.93|4933.43|4124
1728291900000|2024-10-07 09:05:00|4935.93|4934.43|4938.93|4937.43|4942.93|4941.43|4934.93|4933.43|2028
1728292200000|2024-10-07 09:10:00|4939.93|4938.43|4939.93|4938.43|4940.43|4938.93|4935.93|4934.43|1973
1728292500000|2024-10-07 09:15:00|4938.93|4937.43|4939.93|4938.43|4941.93|4940.43|4937.93|4936.43|1121
1728292800000|2024-10-07 09:20:00|4938.93|4937.43|4934.93|4933.43|4939.93|4938.43|4934.93|4933.43|1249
1728293100000|2024-10-07 09:25:00|4933.93|4932.43|4932.93|4931.43|4934.93|4933.43|4931.93|4930.43|1854
1728293400000|2024-10-07 09:30:00|4933.93|4932.43|4941.93|4940.43|4942.93|4941.43|4933.93|4932.43|4533
1728293700000|2024-10-07 09:35:00|4942.43|4940.93|4945.93|4944.43|4945.93|4944.43|4940.93|4939.43|2916
1728294000000|2024-10-07 09:40:00|4944.93|4943.43|4945.93|4944.43|4946.93|4945.43|4944.93|4943.43|969
1728294300000|2024-10-07 09:45:00|4946.93|4945.43|4941.93|4940.43|4947.93|4946.43|4941.93|4940.43|2100
1728294600000|2024-10-07 09:50:00|4942.93|4941.43|4944.93|4943.43|4945.93|4944.43|4942.43|4940.93|1499
1728294900000|2024-10-07 09:55:00|4946.43|4944.93|4948.93|4947.43|4949.93|4948.43|4945.93|4944.43|2095
1728295200000|2024-10-07 10:00:00|4947.93|4946.43|4951.93|4950.43|4952.43|4950.93|4947.93|4946.43|2473
1728295500000|2024-10-07 10:05:00|4950.93|4949.43|4945.93|4944.43|4951.93|4950.43|4944.43|4942.93|3776
1728295800000|2024-10-07 10:10:00|4946.93|4945.43|4949.93|4948.43|4949.93|4948.43|4945.93|4944.43|1101
1728296100000|2024-10-07 10:15:00|4950.93|4949.43|4951.93|4950.43|4952.93|4951.43|4949.93|4948.43|1932
1728296400000|2024-10-07 10:20:00|4952.93|4951.43|4952.43|4950.93|4954.93|4953.43|4950.93|4949.43|2895
1728296700000|2024-10-07 10:25:00|4952.93|4951.43|4954.93|4953.43|4955.93|4954.43|4951.93|4950.43|4031
1728297000000|2024-10-07 10:30:00|4953.93|4952.43|4957.93|4956.43|4957.93|4956.43|4953.93|4952.43|1145
1728297300000|2024-10-07 10:35:00|4958.93|4957.43|4955.93|4954.43|4958.93|4957.43|4955.93|4954.43|2407
1728297600000|2024-10-07 10:40:00|4954.93|4953.43|4953.93|4952.43|4955.93|4954.43|4952.93|4951.43|1959
1728297900000|2024-10-07 10:45:00|4953.43|4951.93|4954.93|4953.43|4954.93|4953.43|4950.93|4949.43|1465
1728298200000|2024-10-07 10:50:00|4953.93|4952.43|4951.93|4950.43|4954.93|4953.43|4951.93|4950.43|892
1728298500000|2024-10-07 10:55:00|4950.93|4949.43|4951.93|4950.43|4952.93|4951.43|4949.93|4948.43|3078
1728298800000|2024-10-07 11:00:00|4951.43|4949.93|4952.93|4951.43|4952.93|4951.43|4948.93|4947.43|3489
1728299100000|2024-10-07 11:05:00|4951.93|4950.43|4954.93|4953.43|4955.93|4954.43|4950.93|4949.43|1331
1728299400000|2024-10-07 11:10:00|4955.93|4954.43|4955.93|4954.43|4957.93|4956.43|4954.93|4953.43|1353
1728299700000|2024-10-07 11:15:00|4954.93|4953.43|4955.93|4954.43|4955.93|4954.43|4953.93|4952.43|728
1728300000000|2024-10-07 11:20:00|4956.93|4955.43|4957.93|4956.43|4957.93|4956.43|4956.93|4955.43|744
1728300300000|2024-10-07 11:25:00|4956.93|4955.43|4957.93|4956.43|4959.93|4958.43|4956.93|4955.43|2126
1728300600000|2024-10-07 11:30:00|4956.93|4955.43|4954.93|4953.43|4957.93|4956.43|4954.93|4953.43|726
1728300900000|2024-10-07 11:35:00|4955.93|4954.43|4957.93|4956.43|4958.93|4957.43|4954.93|4953.43|1251
1728301200000|2024-10-07 11:40:00|4957.07|4955.57|4958.07|4956.57|4960.07|4958.57|4957.07|4955.57|1127
1728301500000|2024-10-07 11:45:00|4957.07|4955.57|4956.07|4954.57|4958.07|4956.57|4955.07|4953.57|2059
1728301800000|2024-10-07 11:50:00|4957.07|4955.57|4960.07|4958.57|4961.07|4959.57|4956.07|4954.57|1601
1728302100000|2024-10-07 11:55:00|4961.07|4959.57|4960.07|4958.57|4961.07|4959.57|4959.07|4957.57|1405
1728302400000|2024-10-07 12:00:00|4961.07|4959.57|4959.07|4957.57|4962.07|4960.57|4959.07|4957.57|1988
1728302700000|2024-10-07 12:05:00|4960.07|4958.57|4960.07|4958.57|4962.07|4960.57|4958.07|4956.57|2363
1728303000000|2024-10-07 12:10:00|4959.07|4957.57|4961.07|4959.57|4962.07|4960.57|4958.07|4956.57|1076
1728303300000|2024-10-07 12:15:00|4960.07|4958.57|4960.07|4958.57|4962.07|4960.57|4960.07|4958.57|1283
1728303600000|2024-10-07 12:20:00|4960.57|4959.07|4963.07|4961.57|4964.07|4962.57|4960.57|4959.07|1203
1728303900000|2024-10-07 12:25:00|4964.07|4962.57|4964.07|4962.57|4966.07|4964.57|4964.07|4962.57|2183
1728304200000|2024-10-07 12:30:00|4965.07|4963.57|4968.07|4966.57|4968.07|4966.57|4964.07|4962.57|2844
1728304500000|2024-10-07 12:35:00|4969.07|4967.57|4969.07|4967.57|4970.07|4968.57|4967.07|4965.57|2293
1728304800000|2024-10-07 12:40:00|4970.07|4968.57|4969.07|4967.57|4970.07|4968.57|4968.07|4966.57|1713
1728305100000|2024-10-07 12:45:00|4970.07|4968.57|4971.07|4969.57|4972.07|4970.57|4970.07|4968.57|4964
1728305400000|2024-10-07 12:50:00|4970.07|4968.57|4967.07|4965.57|4971.07|4969.57|4967.07|4965.57|4953
1728305700000|2024-10-07 12:55:00|4966.07|4964.57|4966.07|4964.57|4966.07|4964.57|4965.07|4963.57|1482
1728306000000|2024-10-07 13:00:00|4967.07|4965.57|4968.07|4966.57|4968.07|4966.57|4966.07|4964.57|1907
1728306300000|2024-10-07 13:05:00|4967.07|4965.57|4972.07|4970.57|4973.07|4971.57|4967.07|4965.57|6682
1728306600000|2024-10-07 13:10:00|4973.07|4971.57|4971.07|4969.57|4973.07|4971.57|4969.07|4967.57|1628
1728306900000|2024-10-07 13:15:00|4970.07|4968.57|4972.07|4970.57|4973.07|4971.57|4970.07|4968.57|3441
1728307200000|2024-10-07 13:20:00|4972.57|4971.07|4973.07|4971.57|4974.07|4972.57|4972.07|4970.57|3155
1728307500000|2024-10-07 13:25:00|4974.07|4972.57|4970.07|4968.57|4974.07|4972.57|4969.07|4967.57|2247
1728307800000|2024-10-07 13:30:00|4971.07|4969.57|4968.07|4966.57|4973.07|4971.57|4966.57|4965.07|6204
1728308100000|2024-10-07 13:35:00|4969.07|4967.57|4977.07|4975.57|4977.07|4975.57|4969.07|4967.57|4343
1728308400000|2024-10-07 13:40:00|4976.07|4974.57|4975.07|4973.57|4978.07|4976.57|4974.07|4972.57|3970
1728308700000|2024-10-07 13:45:00|4976.07|4974.57|4976.07|4974.57|4977.07|4975.57|4972.57|4971.07|4232
1728309000000|2024-10-07 13:50:00|4975.07|4973.57|4971.07|4969.57|4977.07|4975.57|4970.07|4968.57|7672
1728309300000|2024-10-07 13:55:00|4972.07|4970.57|4962.07|4960.57|4972.07|4970.57|4961.07|4959.57|7659
1728309600000|2024-10-07 14:00:00|4963.07|4961.57|4973.07|4971.57|4973.57|4972.07|4962.07|4960.57|7121
1728309900000|2024-10-07 14:05:00|4972.07|4970.57|4969.07|4967.57|4975.07|4973.57|4966.07|4964.57|8624
1728310200000|2024-10-07 14:10:00|4969.16|4967.66|4969.16|4967.66|4969.16|4967.66|4964.16|4962.66|3033
1728310500000|2024-10-07 14:15:00|4969.66|4968.16|4972.16|4970.66|4974.16|4972.66|4967.16|4965.66|3598
1728310800000|2024-10-07 14:20:00|4973.16|4971.66|4970.16|4968.66|4973.16|4971.66|4968.66|4967.16|3359
1728311100000|2024-10-07 14:25:00|4969.16|4967.66|4969.16|4967.66|4970.16|4968.66|4965.16|4963.66|5294
1728311400000|2024-10-07 14:30:00|4968.16|4966.66|4970.16|4968.66|4970.16|4968.66|4965.16|4963.66|3102
1728311700000|2024-10-07 14:35:00|4969.16|4967.66|4970.16|4968.66|4973.16|4971.66|4969.16|4967.66|2557
1728312000000|2024-10-07 14:40:00|4969.16|4967.66|4966.16|4964.66|4969.16|4967.66|4965.16|4963.66|5605
1728312300000|2024-10-07 14:45:00|4967.16|4965.66|4969.16|4967.66|4969.16|4967.66|4966.16|4964.66|3222
1728312600000|2024-10-07 14:50:00|4968.16|4966.66|4972.16|4970.66|4974.16|4972.66|4968.16|4966.66|7711
1728312900000|2024-10-07 14:55:00|4973.16|4971.66|4972.16|4970.66|4975.16|4973.66|4971.16|4969.66|2408
1728313200000|2024-10-07 15:00:00|4971.16|4969.66|4970.16|4968.66|4972.16|4970.66|4968.16|4966.66|8056
1728313500000|2024-10-07 15:05:00|4971.16|4969.66|4972.16|4970.66|4972.16|4970.66|4967.16|4965.66|3848
1728313800000|2024-10-07 15:10:00|4971.66|4970.16|4973.16|4971.66|4974.16|4972.66|4970.16|4968.66|4514
1728314100000|2024-10-07 15:15:00|4972.16|4970.66|4973.16|4971.66|4973.16|4971.66|4971.16|4969.66|5662
1728314400000|2024-10-07 15:20:00|4972.16|4970.66|4969.16|4967.66|4972.16|4970.66|4969.16|4967.66|14494
1728314700000|2024-10-07 15:25:00|4970.16|4968.66|4969.16|4967.66|4971.16|4969.66|4968.16|4966.66|14059
1728315000000|2024-10-07 15:30:00|4966.78|4965.28|4968.78|4967.28|4968.78|4967.28|4966.78|4965.28|28489
1728315300000|2024-10-07 15:35:00|4967.78|4966.28|4967.78|4966.28|4968.78|4967.28|4966.78|4965.28|8528
1728315600000|2024-10-07 15:40:00|4968.78|4967.28|4964.78|4963.28|4970.78|4969.28|4964.78|4963.28|7641
1728315900000|2024-10-07 15:45:00|4964.28|4962.78|4964.78|4963.28|4965.78|4964.28|4963.78|4962.28|11656
1728316200000|2024-10-07 15:50:00|4965.78|4964.28|4963.78|4962.28|4966.28|4964.78|4962.78|4961.28|4509
1728316500000|2024-10-07 15:55:00|4964.78|4963.28|4964.78|4963.28|4964.78|4963.28|4962.78|4961.28|3481
1728316800000|2024-10-07 16:00:00|4963.78|4962.28|4964.78|4963.28|4964.78|4963.28|4963.78|4962.28|4435
1728317100000|2024-10-07 16:05:00|4963.78|4962.28|4963.28|4961.78|4964.78|4963.28|4962.78|4961.28|2875
1728317400000|2024-10-07 16:10:00|4962.78|4961.28|4963.78|4962.28|4963.78|4962.28|4959.78|4958.28|4019
1728317700000|2024-10-07 16:15:00|4962.78|4961.28|4965.78|4964.28|4965.78|4964.28|4962.78|4961.28|671
1728318000000|2024-10-07 16:20:00|4964.78|4963.28|4966.78|4965.28|4966.78|4965.28|4964.78|4963.28|734
1728318300000|2024-10-07 16:25:00|4966.28|4964.78|4966.78|4965.28|4966.78|4965.28|4966.28|4964.78|637
1728318600000|2024-10-07 16:30:00|4965.78|4964.28|4966.78|4965.28|4967.78|4966.28|4964.78|4963.28|842
1728318900000|2024-10-07 16:35:00|4967.78|4966.28|4966.78|4965.28|4968.78|4967.28|4966.78|4965.28|468
1728319200000|2024-10-07 16:40:00|4965.78|4964.28|4964.78|4963.28|4966.78|4965.28|4964.78|4963.28|640
1728319500000|2024-10-07 16:45:00|4965.28|4963.78|4966.78|4965.28|4967.28|4965.78|4965.28|4963.78|439
1728319800000|2024-10-07 16:50:00|4965.78|4964.28|4967.78|4966.28|4967.78|4966.28|4965.78|4964.28|1110
1728320100000|2024-10-07 16:55:00|4967.28|4965.78|4967.78|4966.28|4967.78|4966.28|4966.78|4965.28|439
1728320400000|2024-10-07 17:00:00|4966.78|4965.28|4968.78|4967.28|4969.78|4968.28|4966.78|4965.28|655
1728320700000|2024-10-07 17:05:00|4968.28|4966.78|4969.78|4968.28|4969.78|4968.28|4967.78|4966.28|331
1728321000000|2024-10-07 17:10:00|4970.78|4969.28|4970.78|4969.28|4971.78|4970.28|4969.78|4968.28|377
1728321300000|2024-10-07 17:15:00|4971.28|4969.78|4971.78|4970.28|4972.78|4971.28|4970.78|4969.28|794
1728321600000|2024-10-07 17:20:00|4971.28|4969.78|4970.78|4969.28|4971.78|4970.28|4968.78|4967.28|765
1728321900000|2024-10-07 17:25:00|4971.78|4970.28|4968.78|4967.28|4971.78|4970.28|4968.78|4967.28|330
1728322200000|2024-10-07 17:30:00|4967.78|4966.28|4969.78|4968.28|4969.78|4968.28|4967.78|4966.28|1280
1728322500000|2024-10-07 17:35:00|4968.78|4967.28|4968.78|4967.28|4969.78|4968.28|4968.78|4967.28|1880
1728322800000|2024-10-07 17:40:00|4967.78|4966.28|4968.78|4967.28|4969.78|4968.28|4967.78|4966.28|348
1728323100000|2024-10-07 17:45:00|4967.78|4966.28|4967.78|4966.28|4968.78|4967.28|4967.78|4966.28|427
1728323400000|2024-10-07 17:50:00|4967.28|4965.78|4967.78|4966.28|4968.78|4967.28|4965.78|4964.28|394
1728323700000|2024-10-07 17:55:00|4967.28|4965.78|4968.78|4967.28|4968.78|4967.28|4966.78|4965.28|324
1728324000000|2024-10-07 18:00:00|4968.28|4966.78|4962.78|4961.28|4968.78|4967.28|4962.78|4961.28|683
1728324300000|2024-10-07 18:05:00|4963.28|4961.78|4962.78|4961.28|4963.78|4962.28|4962.78|4961.28|440
1728324600000|2024-10-07 18:10:00|4963.28|4961.78|4963.78|4962.28|4964.78|4963.28|4962.78|4961.28|298
1728324900000|2024-10-07 18:15:00|4962.78|4961.28|4961.78|4960.28|4963.78|4962.28|4961.78|4960.28|220
1728325200000|2024-10-07 18:20:00|4962.28|4960.78|4960.78|4959.28|4962.78|4961.28|4960.78|4959.28|872
1728325500000|2024-10-07 18:25:00|4961.28|4959.78|4959.78|4958.28|4961.78|4960.28|4959.78|4958.28|461
1728325800000|2024-10-07 18:30:00|4957.78|4956.28|4954.78|4953.28|4958.78|4957.28|4948.78|4947.28|2634
1728326100000|2024-10-07 18:35:00|4953.78|4952.28|4953.78|4952.28|4954.78|4953.28|4951.78|4950.28|952
1728326400000|2024-10-07 18:40:00|4954.28|4952.78|4951.78|4950.28|4955.78|4954.28|4951.78|4950.28|908
1728326700000|2024-10-07 18:45:00|4951.28|4949.78|4940.78|4939.28|4951.78|4950.28|4940.78|4939.28|2656
1728327000000|2024-10-07 18:50:00|4941.78|4940.28|4941.78|4940.28|4943.78|4942.28|4939.78|4938.28|2742
1728327300000|2024-10-07 18:55:00|4942.28|4940.78|4939.78|4938.28|4943.78|4942.28|4939.78|4938.28|1983
1728327600000|2024-10-07 19:00:00|4940.78|4939.28|4942.78|4941.28|4942.78|4941.28|4938.78|4937.28|1188
1728327900000|2024-10-07 19:05:00|4941.78|4940.28|4946.78|4945.28|4946.78|4945.28|4941.78|4940.28|971
1728328200000|2024-10-07 19:10:00|4946.28|4944.78|4946.78|4945.28|4947.78|4946.28|4944.78|4943.28|935
1728328500000|2024-10-07 19:15:00|4945.78|4944.28|4946.78|4945.28|4947.78|4946.28|4945.78|4944.28|518
1728328800000|2024-10-07 19:20:00|4947.78|4946.28|4947.78|4946.28|4948.78|4947.28|4946.78|4945.28|655
1728329100000|2024-10-07 19:25:00|4948.78|4947.28|4947.78|4946.28|4948.78|4947.28|4946.78|4945.28|596
1728329400000|2024-10-07 19:30:00|4948.78|4947.28|4944.78|4943.28|4948.78|4947.28|4943.78|4942.28|751
1728329700000|2024-10-07 19:35:00|4945.28|4943.78|4945.78|4944.28|4945.78|4944.28|4942.78|4941.28|503
1728330000000|2024-10-07 19:40:00|4945.28|4943.78|4945.78|4944.28|4945.78|4944.28|4943.78|4942.28|518
1728330300000|2024-10-07 19:45:00|4944.78|4943.28|4948.78|4947.28|4948.78|4947.28|4944.78|4943.28|2625
1728330600000|2024-10-07 19:50:00|4949.78|4948.28|4953.78|4952.28|4955.78|4954.28|4949.78|4948.28|2400
1728330900000|2024-10-07 19:55:00|4954.78|4953.28|4953.78|4952.28|4954.78|4953.28|4950.78|4949.28|2490
1728331200000|2024-10-07 20:00:00|4956.53|4953.53|4958.03|4955.03|4960.23|4957.23|4956.53|4953.53|9
1728331500000|2024-10-07 20:05:00|4957.63|4954.63|4958.33|4955.33|4959.13|4956.13|4957.43|4954.43|0
1728331800000|2024-10-07 20:10:00|4958.03|4955.03|4958.53|4955.53|4958.93|4955.93|4957.83|4954.83|0
1728332100000|2024-10-07 20:15:00|4958.33|4955.33|4958.93|4955.93|4959.13|4956.13|4958.33|4955.33|0
1728332400000|2024-10-07 20:20:00|4958.73|4955.73|4958.93|4955.93|4959.13|4956.13|4958.73|4955.73|0
1728332700000|2024-10-07 20:25:00|4959.13|4956.13|4958.93|4955.93|4959.13|4956.13|4958.93|4955.93|0
1728333000000|2024-10-07 20:30:00|4959.13|4956.13|4959.63|4956.63|4959.63|4956.63|4958.93|4955.93|0
1728333300000|2024-10-07 20:35:00|4959.83|4956.83|4961.33|4958.33|4961.73|4958.73|4959.83|4956.83|0
1728333600000|2024-10-07 20:40:00|4961.53|4958.53|4961.33|4958.33|4962.63|4959.63|4961.33|4958.33|0
1728333900000|2024-10-07 20:45:00|4961.53|4958.53|4961.13|4958.13|4962.43|4959.43|4960.63|4957.63|0
1728334200000|2024-10-07 20:50:00|4961.33|4958.33|4961.33|4958.33|4961.53|4958.53|4961.13|4958.13|0
1728334500000|2024-10-07 20:55:00|4961.13|4958.13|4959.63|4956.63|4961.13|4958.13|4959.63|4956.63|0
1728334800000|2024-10-07 21:00:00|4958.83|4955.83|4958.03|4955.03|4959.53|4956.53|4957.93|4954.93|0
1728335100000|2024-10-07 21:05:00|4958.13|4955.13|4958.63|4955.63|4958.83|4955.83|4958.03|4955.03|0
1728335400000|2024-10-07 21:10:00|4958.93|4955.93|4958.93|4955.93|4958.93|4955.93|4958.63|4955.63|0
1728336000000|2024-10-07 21:20:00|4959.03|4956.03|4959.23|4956.23|4959.23|4956.23|4959.03|4956.03|0
1728336300000|2024-10-07 21:25:00|4959.33|4956.33|4959.8|4956.8|4959.8|4956.8|4959.23|4956.23|0
1728336600000|2024-10-07 21:30:00|4959.7|4956.7|4959.5|4956.5|4959.7|4956.7|4959.5|4956.5|0
1728336900000|2024-10-07 21:35:00|4959.3|4956.3|4959.5|4956.5|4959.5|4956.5|4959.3|4956.3|0
1728337200000|2024-10-07 21:40:00|4959.7|4956.7|4959.7|4956.7|4959.8|4956.8|4959.7|4956.7|0
1728337500000|2024-10-07 21:45:00|4959.6|4956.6|4959.1|4956.1|4959.7|4956.7|4958.7|4955.7|0
1728337800000|2024-10-07 21:50:00|4959|4956|4959.8|4956.8|4959.8|4956.8|4958.9|4955.9|0
1728338100000|2024-10-07 21:55:00|4959.6|4956.6|4960.7|4957.7|4960.7|4957.7|4959.6|4956.6|0
1728338400000|2024-10-07 22:00:00|4962.3|4959.3|4958|4955|4963|4960|4957.8|4954.8|0
1728338700000|2024-10-07 22:05:00|4958.1|4955.1|4958|4955|4958.4|4955.4|4957.5|4954.5|0
1728339000000|2024-10-07 22:10:00|4958.1|4955.1|4958.4|4955.4|4958.8|4955.8|4958|4955|0
1728339300000|2024-10-07 22:15:00|4958.6|4955.6|4958.2|4955.2|4958.6|4955.6|4958|4955|0
1728339600000|2024-10-07 22:20:00|4958.1|4955.1|4956.7|4953.7|4958.2|4955.2|4956.2|4953.2|0
1728339900000|2024-10-07 22:25:00|4956.9|4953.9|4956.9|4953.9|4956.9|4953.9|4955.2|4952.2|0
1728340200000|2024-10-07 22:30:00|4957.1|4954.1|4944.6|4941.6|4957.5|4954.5|4938.7|4935.7|0
1728340500000|2024-10-07 22:35:00|4942|4939|4951.3|4948.3|4956.7|4953.7|4941.4|4938.4|0
1728340800000|2024-10-07 22:40:00|4951.5|4948.5|4952.4|4949.4|4953.6|4950.6|4951.5|4948.5|0
1728341100000|2024-10-07 22:45:00|4952.1|4949.1|4952.1|4949.1|4952.4|4949.4|4949.3|4946.3|0
1728341400000|2024-10-07 22:50:00|4951.9|4948.9|4949.8|4946.8|4952.8|4949.8|4949.1|4946.1|0
1728341700000|2024-10-07 22:55:00|4949.9|4946.9|4950.9|4947.9|4951.8|4948.8|4946.5|4943.5|0
1728342000000|2024-10-07 23:00:00|4950.8|4947.8|4951.8|4948.8|4953.4|4950.4|4949.5|4946.5|0
1728342300000|2024-10-07 23:05:00|4951.7|4948.7|4956.9|4953.9|4958.5|4955.5|4951.7|4948.7|0
1728342600000|2024-10-07 23:10:00|4956.2|4953.2|4953.6|4950.6|4956.5|4953.5|4953.4|4950.4|0
1728342900000|2024-10-07 23:15:00|4953.8|4950.8|4956|4953|4956.5|4953.5|4953.8|4950.8|0
1728343200000|2024-10-07 23:20:00|4955.9|4952.9|4955.4|4952.4|4956.7|4953.7|4955.2|4952.2|0
1728343500000|2024-10-07 23:25:00|4955.3|4952.3|4954.3|4951.3|4955.8|4952.8|4954.3|4951.3|0
1728343800000|2024-10-07 23:30:00|4954.2|4951.2|4952.8|4949.8|4954.3|4951.3|4952.6|4949.6|0
1728344100000|2024-10-07 23:35:00|4953|4950|4953|4950|4953.2|4950.2|4951.9|4948.9|0
1728344400000|2024-10-07 23:40:00|4952.8|4949.8|4956.2|4953.2|4956.2|4953.2|4952.4|4949.4|0
1728344700000|2024-10-07 23:45:00|4955.9|4952.9|4956.2|4953.2|4956.2|4953.2|4955|4952|0
1728345000000|2024-10-07 23:50:00|4955.9|4952.9|4957.7|4954.7|4958.8|4955.8|4955.3|4952.3|0
1728345300000|2024-10-07 23:55:00|4957.6|4954.6|4955.3|4952.3|4957.6|4954.6|4955.3|4952.3|0
1728345600000|2024-10-08 00:00:00|4955.9|4952.9|4959.4|4956.4|4959.6|4956.6|4955.9|4952.9|0
1728345900000|2024-10-08 00:05:00|4959.6|4956.6|4960.3|4957.3|4961.6|4958.6|4959|4956|0
1728346200000|2024-10-08 00:10:00|4960.4|4957.4|4962.7|4959.7|4962.9|4959.9|4959.6|4956.6|0
1728346500000|2024-10-08 00:15:00|4962.8|4959.8|4959.5|4957.5|4963.5|4961.5|4958.5|4956.5|777
1728346800000|2024-10-08 00:20:00|4958.5|4956.5|4960.5|4958.5|4960.5|4958.5|4958.5|4956.5|54
1728347100000|2024-10-08 00:25:00|4960|4958|4962|4960|4962.5|4960.5|4959.5|4957.5|136
1728347400000|2024-10-08 00:30:00|4962.5|4960.5|4964.5|4962.5|4964.5|4962.5|4962|4960|135
1728347700000|2024-10-08 00:35:00|4964|4962|4963.5|4961.5|4964.5|4962.5|4962.5|4960.5|60
1728348000000|2024-10-08 00:40:00|4962.5|4960.5|4961.5|4959.5|4963|4961|4961.5|4959.5|114
1728348300000|2024-10-08 00:45:00|4962|4960|4962.5|4960.5|4962.5|4960.5|4961.5|4959.5|114
1728348600000|2024-10-08 00:50:00|4963.5|4961.5|4960.5|4958.5|4963.5|4961.5|4960.5|4958.5|81
1728348900000|2024-10-08 00:55:00|4959.5|4957.5|4960.5|4958.5|4960.5|4958.5|4959.5|4957.5|54
1728349200000|2024-10-08 01:00:00|4959.5|4957.5|4959.5|4957.5|4960.5|4958.5|4958.5|4956.5|93
1728349500000|2024-10-08 01:05:00|4959|4957|4957|4955|4960|4958|4956.5|4954.5|88
1728349800000|2024-10-08 01:10:00|4957.5|4955.5|4955|4953|4959.5|4957.5|4954.5|4952.5|136
1728350100000|2024-10-08 01:15:00|4955.5|4953.5|4949.5|4947.5|4955.5|4953.5|4947.5|4945.5|113
1728350400000|2024-10-08 01:20:00|4950|4948|4952.5|4950.5|4953.5|4951.5|4949.5|4947.5|112
1728350700000|2024-10-08 01:25:00|4953.5|4951.5|4955.5|4953.5|4955.5|4953.5|4952.5|4950.5|41
1728351000000|2024-10-08 01:30:00|4955|4953|4943.5|4941.5|4955|4953|4943.5|4941.5|511
1728351300000|2024-10-08 01:35:00|4942.5|4940.5|4944.5|4942.5|4948.5|4946.5|4942.5|4940.5|227
1728351600000|2024-10-08 01:40:00|4944|4942|4941.5|4939.5|4945.5|4943.5|4940.5|4938.5|550
1728351900000|2024-10-08 01:45:00|4940.5|4938.5|4944.5|4942.5|4944.5|4942.5|4939.5|4937.5|479
1728352200000|2024-10-08 01:50:00|4945|4943|4943.5|4941.5|4945.5|4943.5|4942.5|4940.5|218
1728352500000|2024-10-08 01:55:00|4943|4941|4941.5|4939.5|4943.5|4941.5|4941.5|4939.5|63
1728352800000|2024-10-08 02:00:00|4942|4940|4941|4939|4943.5|4941.5|4939.5|4937.5|107
1728353100000|2024-10-08 02:05:00|4940.5|4938.5|4937.5|4935.5|4941.5|4939.5|4937.5|4935.5|451
1728353400000|2024-10-08 02:10:00|4938.5|4936.5|4926.5|4924.5|4938.5|4936.5|4926|4924|1419
1728353700000|2024-10-08 02:15:00|4925.5|4923.5|4929.5|4927.5|4930.5|4928.5|4923.5|4921.5|801
1728354000000|2024-10-08 02:20:00|4929|4927|4926.5|4924.5|4930.5|4928.5|4926.5|4924.5|249
1728354300000|2024-10-08 02:25:00|4927.5|4925.5|4920.5|4918.5|4927.5|4925.5|4919.5|4917.5|343
1728354600000|2024-10-08 02:30:00|4921.5|4919.5|4916.5|4914.5|4922.5|4920.5|4916.5|4914.5|512
1728354900000|2024-10-08 02:35:00|4915.5|4913.5|4917.5|4915.5|4923|4921|4913.5|4911.5|573
1728355200000|2024-10-08 02:40:00|4917|4915|4924.5|4922.5|4925.5|4923.5|4916.5|4914.5|431
1728355500000|2024-10-08 02:45:00|4923.5|4921.5|4918.5|4916.5|4925.5|4923.5|4918.5|4916.5|418
1728355800000|2024-10-08 02:50:00|4917.5|4915.5|4920.5|4918.5|4923.5|4921.5|4917.5|4915.5|235
1728356100000|2024-10-08 02:55:00|4921.5|4919.5|4921.5|4919.5|4923.5|4921.5|4918.5|4916.5|259
1728356400000|2024-10-08 03:00:00|4922|4920|4927.5|4925.5|4927.5|4925.5|4922|4920|182
1728356700000|2024-10-08 03:05:00|4926.5|4924.5|4927.5|4925.5|4931.5|4929.5|4926.5|4924.5|605
1728357000000|2024-10-08 03:10:00|4926.5|4924.5|4926.5|4924.5|4929.5|4927.5|4925.5|4923.5|281
1728357300000|2024-10-08 03:15:00|4927.5|4925.5|4926.5|4924.5|4927.5|4925.5|4925.5|4923.5|163
1728357600000|2024-10-08 03:20:00|4927.5|4925.5|4925.5|4923.5|4927.5|4925.5|4923.5|4921.5|260
1728357900000|2024-10-08 03:25:00|4926.5|4924.5|4925.5|4923.5|4926.5|4924.5|4923.5|4921.5|96
1728358200000|2024-10-08 03:30:00|4926.5|4924.5|4925.5|4923.5|4926.5|4924.5|4923.5|4921.5|155
1728358500000|2024-10-08 03:35:00|4924.5|4922.5|4926.5|4924.5|4926.5|4924.5|4924.5|4922.5|114
1728358800000|2024-10-08 03:40:00|4926|4924|4926.5|4924.5|4926.5|4924.5|4925.5|4923.5|43
1728359100000|2024-10-08 03:45:00|4925.5|4923.5|4923.5|4921.5|4928.5|4926.5|4923.5|4921.5|160
1728359400000|2024-10-08 03:50:00|4924.5|4922.5|4922.5|4920.5|4924.5|4922.5|4921.5|4919.5|66
1728359700000|2024-10-08 03:55:00|4921.5|4919.5|4923.5|4921.5|4923.5|4921.5|4920.5|4918.5|77
1728360000000|2024-10-08 04:00:00|4924.5|4922.5|4924.5|4922.5|4925.5|4923.5|4924.5|4922.5|51
1728360300000|2024-10-08 04:05:00|4925.5|4923.5|4925.5|4923.5|4926.5|4924.5|4925.5|4923.5|37
1728360600000|2024-10-08 04:10:00|4924.5|4922.5|4924.5|4922.5|4924.5|4922.5|4923.5|4921.5|58
1728360900000|2024-10-08 04:15:00|4925.5|4923.5|4926.5|4924.5|4926.5|4924.5|4925.5|4923.5|104
1728361200000|2024-10-08 04:20:00|4925.5|4923.5|4926.5|4924.5|4927.5|4925.5|4925.5|4923.5|55
1728361500000|2024-10-08 04:25:00|4927.5|4925.5|4926.5|4924.5|4928.5|4926.5|4926.5|4924.5|53
1728361800000|2024-10-08 04:30:00|4927.5|4925.5|4927.5|4925.5|4927.5|4925.5|4926.5|4924.5|64
1728362100000|2024-10-08 04:35:00|4928.5|4926.5|4924.5|4922.5|4928.5|4926.5|4924.5|4922.5|135
1728362400000|2024-10-08 04:40:00|4925|4923|4925.5|4923.5|4926.5|4924.5|4924.5|4922.5|92
1728362700000|2024-10-08 04:45:00|4926|4924|4927.5|4925.5|4928|4926|4924.5|4922.5|63
1728363000000|2024-10-08 04:50:00|4926.5|4924.5|4927.5|4925.5|4927.5|4925.5|4926.5|4924.5|36
1728363300000|2024-10-08 04:55:00|4928.5|4926.5|4927.5|4925.5|4928.5|4926.5|4927|4925|126
1728363600000|2024-10-08 05:00:00|4927|4925|4927.5|4925.5|4932.5|4930.5|4926.5|4924.5|225
1728363900000|2024-10-08 05:05:00|4927|4925|4922.5|4920.5|4929.5|4927.5|4922.5|4920.5|386
1728364200000|2024-10-08 05:10:00|4923.5|4921.5|4922.5|4920.5|4924.5|4922.5|4920.5|4918.5|280
1728364500000|2024-10-08 05:15:00|4923.5|4921.5|4923.5|4921.5|4926.5|4924.5|4922.5|4920.5|355
1728364800000|2024-10-08 05:20:00|4922.5|4920.5|4920.5|4918.5|4923.5|4921.5|4920.5|4918.5|270
1728365100000|2024-10-08 05:25:00|4921.5|4919.5|4918.5|4916.5|4923.5|4921.5|4918.5|4916.5|358
1728365400000|2024-10-08 05:30:00|4919.5|4917.5|4917.5|4915.5|4919.5|4917.5|4917.5|4915.5|484
1728365700000|2024-10-08 05:35:00|4916.5|4914.5|4918.5|4916.5|4922.5|4920.5|4916.5|4914.5|878
1728366000000|2024-10-08 05:40:00|4920.5|4918.5|4926.5|4924.5|4926.5|4924.5|4919.5|4917.5|760
1728366300000|2024-10-08 05:45:00|4925.5|4923.5|4919.5|4917.5|4926.5|4924.5|4918.5|4916.5|504
1728366600000|2024-10-08 05:50:00|4918.5|4916.5|4918.5|4916.5|4920.5|4918.5|4918.5|4916.5|918
1728366900000|2024-10-08 05:55:00|4919.5|4917.5|4921.5|4919.5|4922.5|4920.5|4918.5|4916.5|805
1728367200000|2024-10-08 06:00:00|4921.25|4919.75|4921.25|4919.75|4924.25|4922.75|4918.25|4916.75|2013
1728367500000|2024-10-08 06:05:00|4922.25|4920.75|4919.25|4917.75|4923.25|4921.75|4918.25|4916.75|2680
1728367800000|2024-10-08 06:10:00|4918.25|4916.75|4918.25|4916.75|4919.25|4917.75|4916.25|4914.75|4156
1728368100000|2024-10-08 06:15:00|4917.25|4915.75|4917.25|4915.75|4922.25|4920.75|4917.25|4915.75|3479
1728368400000|2024-10-08 06:20:00|4916.75|4915.25|4910.25|4908.75|4916.75|4915.25|4909.25|4907.75|2816
1728368700000|2024-10-08 06:25:00|4909.25|4907.75|4912.25|4910.75|4912.25|4910.75|4908.25|4906.75|1061
1728369000000|2024-10-08 06:30:00|4913.25|4911.75|4916.25|4914.75|4917.25|4915.75|4911.25|4909.75|1420
1728369300000|2024-10-08 06:35:00|4915.25|4913.75|4919.25|4917.75|4920.25|4918.75|4915.25|4913.75|1185
1728369600000|2024-10-08 06:40:00|4918.25|4916.75|4921.25|4919.75|4921.25|4919.75|4917.25|4915.75|894
1728369900000|2024-10-08 06:45:00|4920.25|4918.75|4923.25|4921.75|4924.25|4922.75|4920.25|4918.75|1740
1728370200000|2024-10-08 06:50:00|4923.75|4922.25|4929.25|4927.75|4931.25|4929.75|4923.25|4921.75|2550
1728370500000|2024-10-08 06:55:00|4929.75|4928.25|4922.25|4920.75|4930.25|4928.75|4922.25|4920.75|2650
1728370800000|2024-10-08 07:00:00|4923.25|4921.75|4918.25|4916.75|4923.25|4921.75|4912.25|4910.75|12494
1728371100000|2024-10-08 07:05:00|4917.25|4915.75|4926.25|4924.75|4926.25|4924.75|4913.25|4911.75|6124
1728371400000|2024-10-08 07:10:00|4927.25|4925.75|4921.75|4920.25|4929.25|4927.75|4919.25|4917.75|5241
1728371700000|2024-10-08 07:15:00|4922.25|4920.75|4914.25|4912.75|4923.25|4921.75|4914.25|4912.75|8366
1728372000000|2024-10-08 07:20:00|4913.25|4911.75|4916.25|4914.75|4918.25|4916.75|4912.25|4910.75|9286
1728372300000|2024-10-08 07:25:00|4915.25|4913.75|4921.25|4919.75|4924.25|4922.75|4912.25|4910.75|3921
1728372600000|2024-10-08 07:30:00|4922.25|4920.75|4928.25|4926.75|4929.25|4927.75|4920.25|4918.75|5331
1728372900000|2024-10-08 07:35:00|4929.25|4927.75|4928.25|4926.75|4930.25|4928.75|4925.25|4923.75|4556
1728373200000|2024-10-08 07:40:00|4928.35|4926.85|4927.35|4925.85|4931.35|4929.85|4925.35|4923.85|4958
1728373500000|2024-10-08 07:45:00|4926.35|4924.85|4920.35|4918.85|4927.35|4925.85|4919.35|4917.85|3747
1728373800000|2024-10-08 07:50:00|4919.85|4918.35|4915.35|4913.85|4922.35|4920.85|4915.35|4913.85|4083
1728374100000|2024-10-08 07:55:00|4914.35|4912.85|4922.35|4920.85|4922.85|4921.35|4913.35|4911.85|4520
1728374400000|2024-10-08 08:00:00|4923.35|4921.85|4926.35|4924.85|4926.35|4924.85|4920.35|4918.85|2548
1728374700000|2024-10-08 08:05:00|4925.35|4923.85|4922.35|4920.85|4925.35|4923.85|4919.35|4917.85|2754
1728375000000|2024-10-08 08:10:00|4921.35|4919.85|4920.35|4918.85|4925.35|4923.85|4918.35|4916.85|2155
1728375300000|2024-10-08 08:15:00|4920.85|4919.35|4924.35|4922.85|4925.35|4923.85|4918.35|4916.85|3591
1728375600000|2024-10-08 08:20:00|4923.35|4921.85|4919.35|4917.85|4924.85|4923.35|4917.35|4915.85|2205
1728375900000|2024-10-08 08:25:00|4919.85|4918.35|4915.35|4913.85|4921.35|4919.85|4914.35|4912.85|3560
1728376200000|2024-10-08 08:30:00|4914.35|4912.85|4918.35|4916.85|4919.35|4917.85|4913.35|4911.85|3111
1728376500000|2024-10-08 08:35:00|4917.35|4915.85|4918.35|4916.85|4922.35|4920.85|4917.35|4915.85|1598
1728376800000|2024-10-08 08:40:00|4917.35|4915.85|4921.35|4919.85|4921.85|4920.35|4916.35|4914.85|2437
1728377100000|2024-10-08 08:45:00|4922.35|4920.85|4923.35|4921.85|4925.35|4923.85|4922.35|4920.85|2313
1728377400000|2024-10-08 08:50:00|4922.35|4920.85|4921.35|4919.85|4923.35|4921.85|4920.35|4918.85|2672
1728377700000|2024-10-08 08:55:00|4922.35|4920.85|4919.35|4917.85|4922.35|4920.85|4917.35|4915.85|4289
1728378000000|2024-10-08 09:00:00|4920.35|4918.85|4928.35|4926.85|4928.35|4926.85|4920.35|4918.85|4062
1728378300000|2024-10-08 09:05:00|4929.35|4927.85|4924.35|4922.85|4929.35|4927.85|4924.35|4922.85|1924
1728378600000|2024-10-08 09:10:00|4925.35|4923.85|4924.35|4922.85|4926.85|4925.35|4923.35|4921.85|3710
1728378900000|2024-10-08 09:15:00|4925.35|4923.85|4929.35|4927.85|4931.35|4929.85|4924.35|4922.85|2399
1728379200000|2024-10-08 09:20:00|4930.35|4928.85|4935.35|4933.85|4936.35|4934.85|4929.35|4927.85|3714
1728379500000|2024-10-08 09:25:00|4934.35|4932.85|4935.35|4933.85|4936.35|4934.85|4933.35|4931.85|2761
1728379800000|2024-10-08 09:30:00|4936.35|4934.85|4933.35|4931.85|4937.35|4935.85|4932.35|4930.85|3948
1728380100000|2024-10-08 09:35:00|4933.85|4932.35|4932.35|4930.85|4935.35|4933.85|4932.35|4930.85|2324
1728380400000|2024-10-08 09:40:00|4932.85|4931.35|4935.35|4933.85|4935.35|4933.85|4931.35|4929.85|3834
1728380700000|2024-10-08 09:45:00|4936.35|4934.85|4934.35|4932.85|4937.35|4935.85|4932.35|4930.85|1783
1728381000000|2024-10-08 09:50:00|4935.35|4933.85|4937.85|4936.35|4938.35|4936.85|4934.35|4932.85|2840
1728381300000|2024-10-08 09:55:00|4937.35|4935.85|4933.35|4931.85|4938.35|4936.85|4933.35|4931.85|2980
1728381600000|2024-10-08 10:00:00|4934.35|4932.85|4935.35|4933.85|4935.35|4933.85|4933.35|4931.85|9002
1728381900000|2024-10-08 10:05:00|4936.35|4934.85|4938.35|4936.85|4938.35|4936.85|4936.35|4934.85|2394
1728382200000|2024-10-08 10:10:00|4939.35|4937.85|4939.35|4937.85|4941.35|4939.85|4938.35|4936.85|2043
1728382500000|2024-10-08 10:15:00|4940.35|4938.85|4943.35|4941.85|4943.35|4941.85|4939.35|4937.85|6589
1728382800000|2024-10-08 10:20:00|4944.35|4942.85|4940.35|4938.85|4944.35|4942.85|4940.35|4938.85|2542
1728383100000|2024-10-08 10:25:00|4941.35|4939.85|4944.35|4942.85|4944.85|4943.35|4940.35|4938.85|1721
1728383400000|2024-10-08 10:30:00|4945.35|4943.85|4943.35|4941.85|4945.35|4943.85|4942.35|4940.85|2295
1728383700000|2024-10-08 10:35:00|4942.35|4940.85|4941.35|4939.85|4943.35|4941.85|4941.35|4939.85|1931
1728384000000|2024-10-08 10:40:00|4940.35|4938.85|4939.35|4937.85|4940.35|4938.85|4937.35|4935.85|3951
1728384300000|2024-10-08 10:45:00|4940.35|4938.85|4945.35|4943.85|4945.35|4943.85|4940.35|4938.85|3389
1728384600000|2024-10-08 10:50:00|4944.35|4942.85|4946.35|4944.85|4946.35|4944.85|4943.35|4941.85|2026
1728384900000|2024-10-08 10:55:00|4947.35|4945.85|4949.35|4947.85|4950.35|4948.85|4945.35|4943.85|4915
1728385200000|2024-10-08 11:00:00|4948.35|4946.85|4949.35|4947.85|4950.35|4948.85|4947.35|4945.85|2463
1728385500000|2024-10-08 11:05:00|4948.35|4946.85|4948.35|4946.85|4949.35|4947.85|4947.35|4945.85|937
1728385800000|2024-10-08 11:10:00|4947.35|4945.85|4947.35|4945.85|4948.35|4946.85|4946.35|4944.85|2433
1728386100000|2024-10-08 11:15:00|4948.35|4946.85|4950.35|4948.85|4950.35|4948.85|4947.35|4945.85|1263
1728386400000|2024-10-08 11:20:00|4949.35|4947.85|4946.35|4944.85|4950.35|4948.85|4946.35|4944.85|936
1728386700000|2024-10-08 11:25:00|4947.35|4945.85|4949.35|4947.85|4949.85|4948.35|4946.35|4944.85|2204
1728387000000|2024-10-08 11:30:00|4950.35|4948.85|4952.35|4950.85|4952.35|4950.85|4949.35|4947.85|2901
1728387300000|2024-10-08 11:35:00|4952.85|4951.35|4948.35|4946.85|4954.35|4952.85|4948.35|4946.85|2194
1728387600000|2024-10-08 11:40:00|4948.26|4946.76|4945.26|4943.76|4949.26|4947.76|4945.26|4943.76|1748
1728387900000|2024-10-08 11:45:00|4946.26|4944.76|4948.26|4946.76|4948.26|4946.76|4945.26|4943.76|5485
1728388200000|2024-10-08 11:50:00|4947.26|4945.76|4949.26|4947.76|4949.26|4947.76|4947.26|4945.76|3606
1728388500000|2024-10-08 11:55:00|4948.26|4946.76|4951.26|4949.76|4951.26|4949.76|4947.26|4945.76|2033
1728388800000|2024-10-08 12:00:00|4951.76|4950.26|4951.26|4949.76|4954.26|4952.76|4951.26|4949.76|2147
1728389100000|2024-10-08 12:05:00|4950.26|4948.76|4949.26|4947.76|4951.26|4949.76|4949.26|4947.76|1311
1728389400000|2024-10-08 12:10:00|4948.76|4947.26|4946.26|4944.76|4949.26|4947.76|4946.26|4944.76|1643
1728389700000|2024-10-08 12:15:00|4947.26|4945.76|4944.26|4942.76|4947.26|4945.76|4943.26|4941.76|1011
1728390000000|2024-10-08 12:20:00|4944.76|4943.26|4947.26|4945.76|4948.26|4946.76|4943.26|4941.76|2437
1728390300000|2024-10-08 12:25:00|4947.76|4946.26|4945.26|4943.76|4948.26|4946.76|4945.26|4943.76|631
1728390600000|2024-10-08 12:30:00|4944.26|4942.76|4947.26|4945.76|4947.26|4945.76|4944.26|4942.76|1611
1728390900000|2024-10-08 12:35:00|4948.26|4946.76|4947.26|4945.76|4949.26|4947.76|4947.26|4945.76|2274
1728391200000|2024-10-08 12:40:00|4948.26|4946.76|4946.26|4944.76|4948.26|4946.76|4946.26|4944.76|2358
1728391500000|2024-10-08 12:45:00|4947.26|4945.76|4948.26|4946.76|4950.26|4948.76|4947.26|4945.76|2319
1728391800000|2024-10-08 12:50:00|4948.76|4947.26|4951.76|4950.26|4952.26|4950.76|4948.26|4946.76|1313
1728392100000|2024-10-08 12:55:00|4952.26|4950.76|4952.26|4950.76|4952.26|4950.76|4949.26|4947.76|1399
1728392400000|2024-10-08 13:00:00|4953.26|4951.76|4954.26|4952.76|4956.26|4954.76|4953.26|4951.76|2430
1728392700000|2024-10-08 13:05:00|4953.26|4951.76|4952.26|4950.76|4954.26|4952.76|4950.26|4948.76|2821
1728393000000|2024-10-08 13:10:00|4953.26|4951.76|4954.26|4952.76|4955.26|4953.76|4953.26|4951.76|2941
1728393300000|2024-10-08 13:15:00|4953.76|4952.26|4953.26|4951.76|4954.76|4953.26|4952.26|4950.76|1035
1728393600000|2024-10-08 13:20:00|4952.26|4950.76|4951.26|4949.76|4954.26|4952.76|4951.26|4949.76|2823
1728393900000|2024-10-08 13:25:00|4952.26|4950.76|4953.26|4951.76|4954.26|4952.76|4950.26|4948.76|1762
1728394200000|2024-10-08 13:30:00|4952.26|4950.76|4947.26|4945.76|4953.26|4951.76|4946.26|4944.76|6070
1728394500000|2024-10-08 13:35:00|4946.26|4944.76|4948.26|4946.76|4950.26|4948.76|4946.26|4944.76|3423
1728394800000|2024-10-08 13:40:00|4947.26|4945.76|4948.26|4946.76|4951.26|4949.76|4946.26|4944.76|4987
1728395100000|2024-10-08 13:45:00|4947.26|4945.76|4950.26|4948.76|4950.26|4948.76|4946.26|4944.76|3310
1728395400000|2024-10-08 13:50:00|4949.26|4947.76|4951.26|4949.76|4951.26|4949.76|4947.26|4945.76|3604
1728395700000|2024-10-08 13:55:00|4950.26|4948.76|4953.26|4951.76|4953.26|4951.76|4950.26|4948.76|3422
1728396000000|2024-10-08 14:00:00|4954.26|4952.76|4953.26|4951.76|4956.26|4954.76|4952.26|4950.76|3701
1728396300000|2024-10-08 14:05:00|4954.26|4952.76|4950.26|4948.76|4954.26|4952.76|4947.26|4945.76|4804
1728396600000|2024-10-08 14:10:00|4950.09|4948.59|4944.09|4942.59|4950.09|4948.59|4944.09|4942.59|5919
1728396900000|2024-10-08 14:15:00|4945.09|4943.59|4945.09|4943.59|4945.09|4943.59|4941.09|4939.59|8887
1728397200000|2024-10-08 14:20:00|4944.09|4942.59|4940.09|4938.59|4945.09|4943.59|4940.09|4938.59|2874
1728397500000|2024-10-08 14:25:00|4941.09|4939.59|4945.09|4943.59|4945.09|4943.59|4940.09|4938.59|4264
1728397800000|2024-10-08 14:30:00|4944.09|4942.59|4945.09|4943.59|4947.09|4945.59|4943.09|4941.59|4436
1728398100000|2024-10-08 14:35:00|4944.09|4942.59|4944.09|4942.59|4945.09|4943.59|4942.09|4940.59|2463
1728398400000|2024-10-08 14:40:00|4945.09|4943.59|4950.09|4948.59|4950.09|4948.59|4944.09|4942.59|6601
1728398700000|2024-10-08 14:45:00|4949.09|4947.59|4952.09|4950.59|4953.09|4951.59|4948.09|4946.59|2948
1728399000000|2024-10-08 14:50:00|4953.09|4951.59|4948.09|4946.59|4953.09|4951.59|4947.09|4945.59|2214
1728399300000|2024-10-08 14:55:00|4949.09|4947.59|4951.09|4949.59|4951.09|4949.59|4948.09|4946.59|2910
1728399600000|2024-10-08 15:00:00|4952.09|4950.59|4957.09|4955.59|4957.09|4955.59|4952.09|4950.59|4514
1728399900000|2024-10-08 15:05:00|4956.09|4954.59|4953.09|4951.59|4956.09|4954.59|4953.09|4951.59|4561
1728400200000|2024-10-08 15:10:00|4952.09|4950.59|4949.09|4947.59|4953.09|4951.59|4948.09|4946.59|4450
1728400500000|2024-10-08 15:15:00|4948.09|4946.59|4948.09|4946.59|4949.09|4947.59|4947.09|4945.59|6889
1728400800000|2024-10-08 15:20:00|4949.09|4947.59|4949.09|4947.59|4951.09|4949.59|4948.09|4946.59|8702
1728401100000|2024-10-08 15:25:00|4950.09|4948.59|4950.09|4948.59|4950.09|4948.59|4949.09|4947.59|16294
1728401400000|2024-10-08 15:30:00|4951.09|4949.59|4950.09|4948.59|4952.09|4950.59|4950.09|4948.59|28104
1728401700000|2024-10-08 15:35:00|4949.09|4947.59|4952.09|4950.59|4952.09|4950.59|4949.09|4947.59|17660
1728402000000|2024-10-08 15:40:00|4953.09|4951.59|4957.09|4955.59|4957.09|4955.59|4953.09|4951.59|14124
1728402300000|2024-10-08 15:45:00|4958.09|4956.59|4958.09|4956.59|4958.09|4956.59|4957.09|4955.59|3763
1728402600000|2024-10-08 15:50:00|4959.09|4957.59|4960.09|4958.59|4960.09|4958.59|4958.09|4956.59|4617
1728402900000|2024-10-08 15:55:00|4960.59|4959.09|4960.09|4958.59|4961.09|4959.59|4958.09|4956.59|1716
1728403200000|2024-10-08 16:00:00|4959.09|4957.59|4956.09|4954.59|4960.09|4958.59|4956.09|4954.59|7532
1728403500000|2024-10-08 16:05:00|4957.09|4955.59|4956.09|4954.59|4958.09|4956.59|4955.09|4953.59|1136
1728403800000|2024-10-08 16:10:00|4957.09|4955.59|4957.09|4955.59|4958.09|4956.59|4956.59|4955.09|587
1728404100000|2024-10-08 16:15:00|4956.59|4955.09|4958.09|4956.59|4959.09|4957.59|4956.59|4955.09|1598
1728404400000|2024-10-08 16:20:00|4957.09|4955.59|4958.09|4956.59|4959.09|4957.59|4957.09|4955.59|1407
1728404700000|2024-10-08 16:25:00|4958.59|4957.09|4961.09|4959.59|4961.09|4959.59|4958.09|4956.59|1102
1728405000000|2024-10-08 16:30:00|4960.09|4958.59|4960.09|4958.59|4961.09|4959.59|4959.09|4957.59|988
1728405300000|2024-10-08 16:35:00|4961.09|4959.59|4961.09|4959.59|4961.09|4959.59|4961.09|4959.59|1621
1728405600000|2024-10-08 16:40:00|||||||||292
1728405900000|2024-10-08 16:45:00|4962.09|4960.59|4959.59|4958.09|4962.09|4960.59|4959.09|4957.59|2214
1728406200000|2024-10-08 16:50:00|4960.09|4958.59|4961.09|4959.59|4961.09|4959.59|4959.09|4957.59|885
1728406500000|2024-10-08 16:55:00|4960.09|4958.59|4961.09|4959.59|4962.09|4960.59|4960.09|4958.59|1265
1728406800000|2024-10-08 17:00:00|4962.09|4960.59|4959.09|4957.59|4962.09|4960.59|4959.09|4957.59|409
1728407100000|2024-10-08 17:05:00|4960.09|4958.59|4954.09|4952.59|4960.09|4958.59|4953.09|4951.59|3280
1728407400000|2024-10-08 17:10:00|4953.09|4951.59|4955.09|4953.59|4956.09|4954.59|4952.09|4950.59|2508
1728407700000|2024-10-08 17:15:00|4954.59|4953.09|4954.09|4952.59|4954.59|4953.09|4952.09|4950.59|1013
1728408000000|2024-10-08 17:20:00|4953.59|4952.09|4955.09|4953.59|4955.09|4953.59|4953.09|4951.59|408
1728408300000|2024-10-08 17:25:00|4956.09|4954.59|4955.09|4953.59|4957.09|4955.59|4955.09|4953.59|570
1728408600000|2024-10-08 17:30:00|4954.09|4952.59|4956.09|4954.59|4956.09|4954.59|4954.09|4952.59|279
1728408900000|2024-10-08 17:35:00|4957.09|4955.59|4956.09|4954.59|4957.09|4955.59|4956.09|4954.59|418
1728409200000|2024-10-08 17:40:00|4957.09|4955.59|4957.09|4955.59|4958.09|4956.59|4956.09|4954.59|488
1728409500000|2024-10-08 17:45:00|4958.09|4956.59|4955.09|4953.59|4958.09|4956.59|4955.09|4953.59|500
1728409800000|2024-10-08 17:50:00|4956.09|4954.59|4957.09|4955.59|4958.09|4956.59|4955.09|4953.59|442
1728410100000|2024-10-08 17:55:00|4956.09|4954.59|4957.09|4955.59|4957.09|4955.59|4956.09|4954.59|307
1728410400000|2024-10-08 18:00:00|4958.09|4956.59|4958.09|4956.59|4958.09|4956.59|4957.09|4955.59|257
1728410700000|2024-10-08 18:05:00|4959.09|4957.59|4958.09|4956.59|4959.09|4957.59|4958.09|4956.59|342
1728411000000|2024-10-08 18:10:00|4959.09|4957.59|4958.09|4956.59|4959.09|4957.59|4958.09|4956.59|381
1728411300000|2024-10-08 18:15:00|4959.09|4957.59|4958.09|4956.59|4959.09|4957.59|4957.09|4955.59|680
1728411600000|2024-10-08 18:20:00|4957.09|4955.59|4956.09|4954.59|4957.59|4956.09|4956.09|4954.59|602
1728411900000|2024-10-08 18:25:00|4955.59|4954.09|4956.09|4954.59|4956.09|4954.59|4955.09|4953.59|1575
1728412200000|2024-10-08 18:30:00|4955.09|4953.59|4956.09|4954.59|4956.09|4954.59|4955.09|4953.59|1200
1728412500000|2024-10-08 18:35:00|4957.09|4955.59|4959.09|4957.59|4959.09|4957.59|4957.09|4955.59|716
1728412800000|2024-10-08 18:40:00|4958.09|4956.59|4958.09|4956.59|4959.09|4957.59|4958.09|4956.59|281
1728413100000|2024-10-08 18:45:00|4959.09|4957.59|4958.09|4956.59|4959.09|4957.59|4958.09|4956.59|143
1728413400000|2024-10-08 18:50:00|4959.09|4957.59|4958.09|4956.59|4959.09|4957.59|4958.09|4956.59|432
1728413700000|2024-10-08 18:55:00|4959.09|4957.59|4959.09|4957.59|4960.09|4958.59|4958.09|4956.59|239
1728414000000|2024-10-08 19:00:00|4958.09|4956.59|4958.09|4956.59|4959.09|4957.59|4957.09|4955.59|401
1728414300000|2024-10-08 19:05:00|4957.09|4955.59|4957.09|4955.59|4958.09|4956.59|4957.09|4955.59|93
1728414600000|2024-10-08 19:10:00|4957.59|4956.09|4957.09|4955.59|4958.09|4956.59|4957.09|4955.59|509
1728414900000|2024-10-08 19:15:00|4958.09|4956.59|4961.09|4959.59|4961.09|4959.59|4958.09|4956.59|801
1728415200000|2024-10-08 19:20:00|4960.09|4958.59|4959.09|4957.59|4960.09|4958.59|4959.09|4957.59|876
1728415500000|2024-10-08 19:25:00|4960.09|4958.59|4960.09|4958.59|4960.09|4958.59|4959.09|4957.59|277
1728415800000|2024-10-08 19:30:00|4959.09|4957.59|4962.09|4960.59|4963.09|4961.59|4959.09|4957.59|954
1728416100000|2024-10-08 19:35:00|4963.09|4961.59|4963.09|4961.59|4963.09|4961.59|4962.09|4960.59|613
1728416400000|2024-10-08 19:40:00|4962.59|4961.09|4962.09|4960.59|4963.09|4961.59|4962.09|4960.59|823
1728416700000|2024-10-08 19:45:00|4961.09|4959.59|4963.09|4961.59|4963.09|4961.59|4961.09|4959.59|430
1728417000000|2024-10-08 19:50:00|4962.09|4960.59|4964.09|4962.59|4965.09|4963.59|4962.09|4960.59|1714
1728417300000|2024-10-08 19:55:00|4963.09|4961.59|4960.09|4958.59|4964.09|4962.59|4959.09|4957.59|2702
1728417600000|2024-10-08 20:00:00|4961.44|4958.44|4957.54|4954.54|4961.44|4958.44|4957.34|4954.34|2
1728417900000|2024-10-08 20:05:00|4957.74|4954.74|4959.94|4956.94|4960.54|4957.54|4957.74|4954.74|0
1728418200000|2024-10-08 20:10:00|4959.74|4956.74|4960.34|4957.34|4960.74|4957.74|4959.74|4956.74|0
1728418500000|2024-10-08 20:15:00|4960.54|4957.54|4959.24|4956.24|4960.74|4957.74|4959.04|4956.04|0
1728418800000|2024-10-08 20:20:00|4959.04|4956.04|4958.84|4955.84|4959.44|4956.44|4958.84|4955.84|0
1728419100000|2024-10-08 20:25:00|4959.04|4956.04|4960.14|4957.14|4960.14|4957.14|4959.04|4956.04|0
1728419400000|2024-10-08 20:30:00|4959.94|4956.94|4959.44|4956.44|4959.94|4956.94|4959.24|4956.24|0
1728419700000|2024-10-08 20:35:00|4959.24|4956.24|4960.54|4957.54|4960.94|4957.94|4959.24|4956.24|0
1728420000000|2024-10-08 20:40:00|4960.34|4957.34|4960.94|4957.94|4961.24|4958.24|4960.34|4957.34|0
1728420300000|2024-10-08 20:45:00|4960.74|4957.74|4960.94|4957.94|4961.64|4958.64|4959.94|4956.94|0
1728420600000|2024-10-08 20:50:00|4960.74|4957.74|4960.34|4957.34|4960.84|4957.84|4960.14|4957.14|0
1728420900000|2024-10-08 20:55:00|4960.14|4957.14|4959.14|4956.14|4960.14|4957.14|4958.44|4955.44|0
1728421200000|2024-10-08 21:00:00|4959.34|4956.34|4958.44|4955.44|4959.44|4956.44|4958.04|4955.04|0
1728421500000|2024-10-08 21:05:00|4958.54|4955.54|4958.64|4955.64|4958.64|4955.64|4958.54|4955.54|0
1728421800000|2024-10-08 21:10:00|4958.54|4955.54|4958.54|4955.54|4958.54|4955.54|4958.14|4955.14|0
1728422100000|2024-10-08 21:15:00|4958.64|4955.64|4958.74|4955.74|4958.74|4955.74|4958.64|4955.64|0
1728422400000|2024-10-08 21:20:00|4958.94|4955.94|4958.94|4955.94|4959.14|4956.14|4958.74|4955.74|0
1728422700000|2024-10-08 21:25:00|4959.4|4956.4|4959.3|4956.3|4959.4|4956.4|4959.3|4956.3|0
1728423000000|2024-10-08 21:30:00|4959.2|4956.2|4959.1|4956.1|4959.3|4956.3|4958.9|4955.9|0
1728423300000|2024-10-08 21:35:00|4959|4956|4959.1|4956.1|4959.2|4956.2|4958.9|4955.9|0
1728423600000|2024-10-08 21:40:00|4959.2|4956.2|4959.2|4956.2|4959.2|4956.2|4959.1|4956.1|0
1728423900000|2024-10-08 21:45:00|4959.3|4956.3|4959.2|4956.2|4959.4|4956.4|4959.1|4956.1|0
1728424200000|2024-10-08 21:50:00|4959.3|4956.3|4959.3|4956.3|4959.3|4956.3|4959.3|4956.3|0
1728424500000|2024-10-08 21:55:00|4959.6|4956.6|4959.3|4956.3|4959.6|4956.6|4959.2|4956.2|0
1728424800000|2024-10-08 22:00:00|4960.3|4957.3|4958.7|4955.7|4960.3|4957.3|4958.4|4955.4|0
1728425100000|2024-10-08 22:05:00|4958.8|4955.8|4958.7|4955.7|4959.3|4956.3|4958.7|4955.7|0
1728425400000|2024-10-08 22:10:00|4958.8|4955.8|4959.1|4956.1|4959.7|4956.7|4958.4|4955.4|0
1728425700000|2024-10-08 22:15:00|4959.2|4956.2|4959|4956|4959.3|4956.3|4958.9|4955.9|0
1728426000000|2024-10-08 22:20:00|4958.9|4955.9|4959.1|4956.1|4959.3|4956.3|4958.9|4955.9|0
1728426300000|2024-10-08 22:25:00|4959.2|4956.2|4958.4|4955.4|4959.3|4956.3|4958.4|4955.4|0
1728426600000|2024-10-08 22:30:00|4958.5|4955.5|4957.6|4954.6|4958.7|4955.7|4957.4|4954.4|0
1728426900000|2024-10-08 22:35:00|4957.5|4954.5|4957.6|4954.6|4957.8|4954.8|4956.9|4953.9|0
1728427200000|2024-10-08 22:40:00|4957.5|4954.5|4957.6|4954.6|4957.8|4954.8|4957.4|4954.4|0
1728427500000|2024-10-08 22:45:00|4957.4|4954.4|4958|4955|4958.4|4955.4|4957.1|4954.1|0
1728427800000|2024-10-08 22:50:00|4958.2|4955.2|4958.4|4955.4|4958.7|4955.7|4957.8|4954.8|0
1728428100000|2024-10-08 22:55:00|4958.2|4955.2|4959.8|4956.8|4960.4|4957.4|4958.2|4955.2|0
1728428400000|2024-10-08 23:00:00|4959.9|4956.9|4959.5|4956.5|4961|4958|4959.5|4956.5|0
1728428700000|2024-10-08 23:05:00|4959.3|4956.3|4959.3|4956.3|4959.3|4956.3|4958.4|4955.4|0
1728429000000|2024-10-08 23:10:00|4959.5|4956.5|4958|4955|4959.5|4956.5|4958|4955|0
1728429300000|2024-10-08 23:15:00|4958.1|4955.1|4958|4955|4958.7|4955.7|4957.8|4954.8|0
1728429600000|2024-10-08 23:20:00|4958.1|4955.1|4957.8|4954.8|4958.7|4955.7|4957.8|4954.8|0
1728429900000|2024-10-08 23:25:00|4957.7|4954.7|4957.6|4954.6|4957.8|4954.8|4957.6|4954.6|0
1728430200000|2024-10-08 23:30:00|4957.4|4954.4|4957.8|4954.8|4957.8|4954.8|4956.7|4953.7|0
1728430500000|2024-10-08 23:35:00|4957.6|4954.6|4957.8|4954.8|4958|4955|4957.4|4954.4|0
1728430800000|2024-10-08 23:40:00|4957.7|4954.7|4958|4955|4958|4955|4957.6|4954.6|0
1728431100000|2024-10-08 23:45:00|4957.8|4954.8|4957.4|4954.4|4958.2|4955.2|4957.1|4954.1|0
1728431400000|2024-10-08 23:50:00|4957.3|4954.3|4957.4|4954.4|4957.8|4954.8|4957.1|4954.1|0
1728431700000|2024-10-08 23:55:00|4957.1|4954.1|4957.1|4954.1|4957.4|4954.4|4957.1|4954.1|0
1728432000000|2024-10-09 00:00:00|4957.4|4954.4|4957.1|4954.1|4957.6|4954.6|4955.6|4952.6|0
1728432300000|2024-10-09 00:05:00|4957.3|4954.3|4956.5|4953.5|4957.6|4954.6|4955.9|4952.9|0
1728432600000|2024-10-09 00:10:00|4956.3|4953.3|4958.3|4955.3|4958.3|4955.3|4956.1|4953.1|0
1728432900000|2024-10-09 00:15:00|4958.5|4955.5|4961.8|4959.8|4961.8|4959.8|4958.5|4955.5|407
1728433200000|2024-10-09 00:20:00|4961.3|4959.3|4960.8|4958.8|4961.3|4959.3|4960.8|4958.8|62
1728433500000|2024-10-09 00:25:00|4959.8|4957.8|4960.8|4958.8|4961.8|4959.8|4959.8|4957.8|88
1728433800000|2024-10-09 00:30:00|4959.8|4957.8|4959.8|4957.8|4960.8|4958.8|4959.8|4957.8|30
1728434100000|2024-10-09 00:35:00|4959.3|4957.3|4956.8|4954.8|4959.3|4957.3|4956.8|4954.8|43
1728434400000|2024-10-09 00:40:00|4957.3|4955.3|4958.8|4956.8|4959.8|4957.8|4957.3|4955.3|99
1728434700000|2024-10-09 00:45:00|4957.8|4955.8|4960.8|4958.8|4960.8|4958.8|4957.8|4955.8|137
1728435000000|2024-10-09 00:50:00|4960.3|4958.3|4961.8|4959.8|4961.8|4959.8|4960.3|4958.3|24
1728435300000|2024-10-09 00:55:00|4960.8|4958.8|4960.8|4958.8|4960.8|4958.8|4959.8|4957.8|91
1728435600000|2024-10-09 01:00:00|4961.8|4959.8|4962.8|4960.8|4962.8|4960.8|4961.8|4959.8|218
1728435900000|2024-10-09 01:05:00|4963.8|4961.8|4961.8|4959.8|4963.8|4961.8|4961.8|4959.8|303
1728436200000|2024-10-09 01:10:00|4960.8|4958.8|4959.8|4957.8|4960.8|4958.8|4958.8|4956.8|293
1728436500000|2024-10-09 01:15:00|4960.8|4958.8|4960.8|4958.8|4962.8|4960.8|4959.8|4957.8|191
1728436800000|2024-10-09 01:20:00|4961.8|4959.8|4958.8|4956.8|4962.8|4960.8|4958.8|4956.8|201
1728437100000|2024-10-09 01:25:00|4957.8|4955.8|4959.8|4957.8|4959.8|4957.8|4956.8|4954.8|254
1728437400000|2024-10-09 01:30:00|4960.3|4958.3|4956.8|4954.8|4960.3|4958.3|4955.8|4953.8|242
1728437700000|2024-10-09 01:35:00|4955.8|4953.8|4957.8|4955.8|4959.8|4957.8|4955.8|4953.8|277
1728438000000|2024-10-09 01:40:00|4958.8|4956.8|4958.8|4956.8|4959.8|4957.8|4956.8|4954.8|133
1728438300000|2024-10-09 01:45:00|4959.8|4957.8|4959.8|4957.8|4960.8|4958.8|4957.8|4955.8|88
1728438600000|2024-10-09 01:50:00|4959.3|4957.3|4958.8|4956.8|4959.8|4957.8|4957.8|4955.8|37
1728438900000|2024-10-09 01:55:00|4959.8|4957.8|4955.8|4953.8|4959.8|4957.8|4955.8|4953.8|112
1728439200000|2024-10-09 02:00:00|4954.8|4952.8|4949.8|4947.8|4954.8|4952.8|4949.8|4947.8|203
1728439500000|2024-10-09 02:05:00|4948.3|4946.3|4945.8|4943.8|4948.8|4946.8|4945.8|4943.8|184
1728439800000|2024-10-09 02:10:00|4946.3|4944.3|4948.8|4946.8|4948.8|4946.8|4945.8|4943.8|66
1728440100000|2024-10-09 02:15:00|4949.8|4947.8|4949.8|4947.8|4949.8|4947.8|4948.8|4946.8|58
1728440400000|2024-10-09 02:20:00|4950.8|4948.8|4950.8|4948.8|4951.8|4949.8|4949.8|4947.8|62
1728440700000|2024-10-09 02:25:00|4950.3|4948.3|4948.8|4946.8|4950.3|4948.3|4948.8|4946.8|12
1728441000000|2024-10-09 02:30:00|4949.3|4947.3|4946.8|4944.8|4949.8|4947.8|4946.8|4944.8|104
1728441300000|2024-10-09 02:35:00|4946.3|4944.3|4944.8|4942.8|4946.8|4944.8|4944.8|4942.8|64
1728441600000|2024-10-09 02:40:00|4945.3|4943.3|4944.8|4942.8|4945.8|4943.8|4944.8|4942.8|76
1728441900000|2024-10-09 02:45:00|4945.8|4943.8|4944.8|4942.8|4945.8|4943.8|4944.8|4942.8|47
1728442200000|2024-10-09 02:50:00|4945.8|4943.8|4944.8|4942.8|4945.8|4943.8|4943.8|4941.8|62
1728442500000|2024-10-09 02:55:00|4945.8|4943.8|4943.8|4941.8|4945.8|4943.8|4943.8|4941.8|73
1728442800000|2024-10-09 03:00:00|4942.8|4940.8|4942.3|4940.3|4943.8|4941.8|4941.8|4939.8|58
1728443100000|2024-10-09 03:05:00|4941.8|4939.8|4942.8|4940.8|4942.8|4940.8|4941.8|4939.8|49
1728443400000|2024-10-09 03:10:00|4941.8|4939.8|4941.8|4939.8|4942.8|4940.8|4941.8|4939.8|95
1728443700000|2024-10-09 03:15:00|4942.8|4940.8|4940.8|4938.8|4942.8|4940.8|4940.8|4938.8|151
1728444000000|2024-10-09 03:20:00|4939.8|4937.8|4942.8|4940.8|4942.8|4940.8|4939.8|4937.8|74
1728444300000|2024-10-09 03:25:00|4942.3|4940.3|4945.8|4943.8|4945.8|4943.8|4941.8|4939.8|77
1728444600000|2024-10-09 03:30:00|4945.3|4943.3|4943.3|4941.3|4945.8|4943.8|4941.8|4939.8|98
1728444900000|2024-10-09 03:35:00|4943.8|4941.8|4943.8|4941.8|4944.8|4942.8|4941.8|4939.8|76
1728445200000|2024-10-09 03:40:00|4944.3|4942.3|4945.8|4943.8|4945.8|4943.8|4943.8|4941.8|111
1728445500000|2024-10-09 03:45:00|4944.8|4942.8|4942.8|4940.8|4945.8|4943.8|4942.8|4940.8|53
1728445800000|2024-10-09 03:50:00|4943.8|4941.8|4944.8|4942.8|4944.8|4942.8|4942.8|4940.8|35
1728446100000|2024-10-09 03:55:00|4944.3|4942.3|4942.8|4940.8|4944.8|4942.8|4942.8|4940.8|26
1728446400000|2024-10-09 04:00:00|4943.8|4941.8|4944.3|4942.3|4944.8|4942.8|4942.8|4940.8|32
1728446700000|2024-10-09 04:05:00|4944.8|4942.8|4945.8|4943.8|4945.8|4943.8|4943.8|4941.8|31
1728447000000|2024-10-09 04:10:00|4945.3|4943.3|4944.8|4942.8|4945.8|4943.8|4944.8|4942.8|22
1728447300000|2024-10-09 04:15:00|4943.8|4941.8|4944.8|4942.8|4944.8|4942.8|4943.8|4941.8|22
1728447600000|2024-10-09 04:20:00|4945.8|4943.8|4945.8|4943.8|4945.8|4943.8|4944.8|4942.8|41
1728447900000|2024-10-09 04:25:00|4945.3|4943.3|4944.8|4942.8|4945.8|4943.8|4944.8|4942.8|27
1728448200000|2024-10-09 04:30:00|4945.8|4943.8|4944.8|4942.8|4945.8|4943.8|4944.8|4942.8|38
1728448500000|2024-10-09 04:35:00|4943.8|4941.8|4943.8|4941.8|4943.8|4941.8|4942.8|4940.8|50
1728448800000|2024-10-09 04:40:00|4942.8|4940.8|4943.8|4941.8|4943.8|4941.8|4942.8|4940.8|25
1728449100000|2024-10-09 04:45:00|4942.8|4940.8|4942.8|4940.8|4943.8|4941.8|4942.8|4940.8|44
1728449400000|2024-10-09 04:50:00|4941.8|4939.8|4942.8|4940.8|4942.8|4940.8|4941.8|4939.8|46
1728449700000|2024-10-09 04:55:00|4943.8|4941.8|4944.8|4942.8|4945.8|4943.8|4942.8|4940.8|176
1728450000000|2024-10-09 05:00:00|4945.8|4943.8|4953.8|4951.8|4954.8|4952.8|4944.8|4942.8|785
1728450300000|2024-10-09 05:05:00|4954.3|4952.3|4952.8|4950.8|4956.8|4954.8|4950.8|4948.8|373
1728450600000|2024-10-09 05:10:00|4952.3|4950.3|4947.8|4945.8|4952.8|4950.8|4946.8|4944.8|230
1728450900000|2024-10-09 05:15:00|4947.3|4945.3|4948.8|4946.8|4950.8|4948.8|4945.8|4943.8|184
1728451200000|2024-10-09 05:20:00|4947.8|4945.8|4949.8|4947.8|4950.8|4948.8|4945.8|4943.8|122
1728451500000|2024-10-09 05:25:00|4950.8|4948.8|4948.8|4946.8|4950.8|4948.8|4948.8|4946.8|111
1728451800000|2024-10-09 05:30:00|4947.8|4945.8|4953.8|4951.8|4953.8|4951.8|4947.8|4945.8|144
1728452100000|2024-10-09 05:35:00|4953.3|4951.3|4956.8|4954.8|4957.8|4955.8|4952.8|4950.8|319
1728452400000|2024-10-09 05:40:00|4955.8|4953.8|4956.8|4954.8|4956.8|4954.8|4954.8|4952.8|336
1728452700000|2024-10-09 05:45:00|4955.8|4953.8|4953.8|4951.8|4955.8|4953.8|4951.8|4949.8|229
1728453000000|2024-10-09 05:50:00|4952.8|4950.8|4952.8|4950.8|4955.8|4953.8|4950.8|4948.8|1074
1728453300000|2024-10-09 05:55:00|4953.3|4951.3|4951.8|4949.8|4955.8|4953.8|4950.8|4948.8|365
1728453600000|2024-10-09 06:00:00|4951.55|4950.05|4955.55|4954.05|4957.55|4956.05|4951.55|4950.05|603
1728453900000|2024-10-09 06:05:00|4956.55|4955.05|4951.55|4950.05|4958.55|4957.05|4951.55|4950.05|451
1728454200000|2024-10-09 06:10:00|4952.55|4951.05|4951.55|4950.05|4952.55|4951.05|4950.55|4949.05|477
1728454500000|2024-10-09 06:15:00|4951.05|4949.55|4948.55|4947.05|4952.55|4951.05|4948.55|4947.05|254
1728454800000|2024-10-09 06:20:00|4947.55|4946.05|4948.55|4947.05|4948.55|4947.05|4946.55|4945.05|400
1728455100000|2024-10-09 06:25:00|4947.55|4946.05|4950.55|4949.05|4950.55|4949.05|4947.55|4946.05|327
1728455400000|2024-10-09 06:30:00|4949.55|4948.05|4945.55|4944.05|4949.55|4948.05|4945.55|4944.05|500
1728455700000|2024-10-09 06:35:00|4944.55|4943.05|4945.55|4944.05|4945.55|4944.05|4942.55|4941.05|855
1728456000000|2024-10-09 06:40:00|4946.55|4945.05|4948.55|4947.05|4948.55|4947.05|4946.55|4945.05|531
1728456300000|2024-10-09 06:45:00|4949.55|4948.05|4949.55|4948.05|4949.55|4948.05|4948.55|4947.05|826
1728456600000|2024-10-09 06:50:00|4950.55|4949.05|4952.55|4951.05|4953.55|4952.05|4950.55|4949.05|600
1728456900000|2024-10-09 06:55:00|4951.55|4950.05|4952.55|4951.05|4954.55|4953.05|4950.55|4949.05|864
1728457200000|2024-10-09 07:00:00|4950.55|4949.05|4939.55|4938.05|4950.55|4949.05|4938.55|4937.05|11051
1728457500000|2024-10-09 07:05:00|4940.55|4939.05|4936.55|4935.05|4946.55|4945.05|4936.55|4935.05|4842
1728457800000|2024-10-09 07:10:00|4935.55|4934.05|4933.55|4932.05|4935.55|4934.05|4929.55|4928.05|6343
1728458100000|2024-10-09 07:15:00|4932.55|4931.05|4931.55|4930.05|4935.55|4934.05|4929.55|4928.05|4418
1728458400000|2024-10-09 07:20:00|4931.05|4929.55|4931.55|4930.05|4932.55|4931.05|4929.55|4928.05|1232
1728458700000|2024-10-09 07:25:00|4936.55|4935.05|4938.55|4937.05|4939.55|4938.05|4935.55|4934.05|2601
1728459000000|2024-10-09 07:30:00|4937.55|4936.05|4944.55|4943.05|4944.55|4943.05|4936.55|4935.05|2844
1728459300000|2024-10-09 07:35:00|4943.55|4942.05|4943.55|4942.05|4945.55|4944.05|4940.55|4939.05|2912
1728459600000|2024-10-09 07:40:00|4944.55|4943.05|4944.65|4943.15|4945.65|4944.15|4940.55|4939.05|1680
1728459900000|2024-10-09 07:45:00|4943.65|4942.15|4945.65|4944.15|4948.65|4947.15|4942.65|4941.15|2058
1728460200000|2024-10-09 07:50:00|4946.65|4945.15|4947.65|4946.15|4950.15|4948.65|4945.65|4944.15|1409
1728460500000|2024-10-09 07:55:00|4946.65|4945.15|4951.65|4950.15|4952.65|4951.15|4946.65|4945.15|3952
1728460800000|2024-10-09 08:00:00|4952.65|4951.15|4950.65|4949.15|4952.65|4951.15|4948.65|4947.15|2077
1728461100000|2024-10-09 08:05:00|4949.65|4948.15|4950.65|4949.15|4951.65|4950.15|4949.65|4948.15|1271
1728461400000|2024-10-09 08:10:00|4949.65|4948.15|4951.65|4950.15|4954.65|4953.15|4949.15|4947.65|2182
1728461700000|2024-10-09 08:15:00|4950.65|4949.15|4945.65|4944.15|4953.65|4952.15|4945.65|4944.15|2821
1728462000000|2024-10-09 08:20:00|4946.65|4945.15|4941.65|4940.15|4946.65|4945.15|4941.65|4940.15|2501
1728462300000|2024-10-09 08:25:00|4940.65|4939.15|4944.65|4943.15|4944.65|4943.15|4940.65|4939.15|3191
1728462600000|2024-10-09 08:30:00|4943.65|4942.15|4946.65|4945.15|4947.65|4946.15|4942.65|4941.15|1995
1728462900000|2024-10-09 08:35:00|4947.15|4945.65|4949.65|4948.15|4950.65|4949.15|4946.65|4945.15|1243
1728463200000|2024-10-09 08:40:00|4948.65|4947.15|4949.65|4948.15|4950.65|4949.15|4947.65|4946.15|1562
1728463500000|2024-10-09 08:45:00|4948.65|4947.15|4944.65|4943.15|4949.65|4948.15|4944.65|4943.15|5112
1728463800000|2024-10-09 08:50:00|4943.65|4942.15|4940.65|4939.15|4944.65|4943.15|4939.65|4938.15|10438
1728464100000|2024-10-09 08:55:00|4941.65|4940.15|4942.65|4941.15|4943.65|4942.15|4939.65|4938.15|3607
1728464400000|2024-10-09 09:00:00|4943.65|4942.15|4944.65|4943.15|4945.65|4944.15|4942.65|4941.15|1355
1728464700000|2024-10-09 09:05:00|4945.65|4944.15|4945.65|4944.15|4946.65|4945.15|4944.65|4943.15|868
1728465000000|2024-10-09 09:10:00|4946.65|4945.15|4946.65|4945.15|4946.65|4945.15|4944.65|4943.15|1316
1728465300000|2024-10-09 09:15:00|4947.65|4946.15|4951.65|4950.15|4951.65|4950.15|4947.65|4946.15|3362
1728465600000|2024-10-09 09:20:00|4952.65|4951.15|4951.65|4950.15|4953.65|4952.15|4951.15|4949.65|1461
1728465900000|2024-10-09 09:25:00|4950.65|4949.15|4949.65|4948.15|4950.65|4949.15|4948.65|4947.15|2225
1728466200000|2024-10-09 09:30:00|4950.65|4949.15|4950.65|4949.15|4952.65|4951.15|4950.65|4949.15|786
1728466500000|2024-10-09 09:35:00|4950.15|4948.65|4949.65|4948.15|4950.15|4948.65|4948.15|4946.65|2593
1728466800000|2024-10-09 09:40:00|4950.65|4949.15|4954.65|4953.15|4954.65|4953.15|4950.65|4949.15|1732
1728467100000|2024-10-09 09:45:00|4953.65|4952.15|4956.65|4955.15|4956.65|4955.15|4952.65|4951.15|3515
1728467400000|2024-10-09 09:50:00|4957.65|4956.15|4954.65|4953.15|4957.65|4956.15|4954.65|4953.15|2612
1728467700000|2024-10-09 09:55:00|4953.65|4952.15|4950.65|4949.15|4953.65|4952.15|4949.65|4948.15|2285
1728468000000|2024-10-09 10:00:00|4949.65|4948.15|4951.65|4950.15|4951.65|4950.15|4949.65|4948.15|1798
1728468300000|2024-10-09 10:05:00|4950.65|4949.15|4950.65|4949.15|4954.65|4953.15|4950.65|4949.15|1495
1728468600000|2024-10-09 10:10:00|4951.65|4950.15|4952.65|4951.15|4953.65|4952.15|4950.65|4949.15|1577
1728468900000|2024-10-09 10:15:00|4953.65|4952.15|4954.65|4953.15|4956.65|4955.15|4953.65|4952.15|1401
1728469200000|2024-10-09 10:20:00|4953.65|4952.15|4951.65|4950.15|4953.65|4952.15|4950.65|4949.15|2272
1728469500000|2024-10-09 10:25:00|4951.15|4949.65|4951.65|4950.15|4953.15|4951.65|4950.65|4949.15|1397
1728469800000|2024-10-09 10:30:00|4952.65|4951.15|4952.65|4951.15|4952.65|4951.15|4950.65|4949.15|646
1728470100000|2024-10-09 10:35:00|4953.65|4952.15|4952.65|4951.15|4954.65|4953.15|4950.65|4949.15|978
1728470400000|2024-10-09 10:40:00|4953.65|4952.15|4952.65|4951.15|4953.65|4952.15|4952.65|4951.15|426
1728470700000|2024-10-09 10:45:00|4951.65|4950.15|4955.65|4954.15|4955.65|4954.15|4951.65|4950.15|1280
1728471000000|2024-10-09 10:50:00|4956.65|4955.15|4954.65|4953.15|4956.65|4955.15|4953.65|4952.15|880
1728471300000|2024-10-09 10:55:00|4953.65|4952.15|4955.65|4954.15|4955.65|4954.15|4953.65|4952.15|3902
1728471600000|2024-10-09 11:00:00|4956.65|4955.15|4955.65|4954.15|4958.15|4956.65|4955.65|4954.15|1500
1728471900000|2024-10-09 11:05:00|4956.65|4955.15|4955.65|4954.15|4956.65|4955.15|4954.65|4953.15|934
1728472200000|2024-10-09 11:10:00|4956.65|4955.15|4956.65|4955.15|4957.65|4956.15|4956.65|4955.15|1894
1728472500000|2024-10-09 11:15:00|4957.65|4956.15|4955.65|4954.15|4957.65|4956.15|4955.65|4954.15|746
1728472800000|2024-10-09 11:20:00|4954.65|4953.15|4956.65|4955.15|4956.65|4955.15|4954.65|4953.15|1060
1728473100000|2024-10-09 11:25:00|4957.65|4956.15|4957.65|4956.15|4958.65|4957.15|4956.65|4955.15|1928
1728473400000|2024-10-09 11:30:00|4956.65|4955.15|4955.65|4954.15|4956.65|4955.15|4954.65|4953.15|1660
1728473700000|2024-10-09 11:35:00|4956.65|4955.15|4954.65|4953.15|4956.65|4955.15|4953.65|4952.15|544
1728474000000|2024-10-09 11:40:00|4954.01|4952.51|4955.01|4953.51|4956.01|4954.51|4954.01|4952.51|783
1728474300000|2024-10-09 11:45:00|4956.01|4954.51|4956.01|4954.51|4957.01|4955.51|4955.01|4953.51|1074
1728474600000|2024-10-09 11:50:00|4957.01|4955.51|4957.01|4955.51|4957.01|4955.51|4957.01|4955.51|437
1728474900000|2024-10-09 11:55:00|4956.01|4954.51|4957.01|4955.51|4957.01|4955.51|4956.01|4954.51|2309
1728475200000|2024-10-09 12:00:00|4958.01|4956.51|4957.01|4955.51|4959.01|4957.51|4957.01|4955.51|2981
1728475500000|2024-10-09 12:05:00|4958.01|4956.51|4956.01|4954.51|4958.01|4956.51|4955.01|4953.51|1840
1728475800000|2024-10-09 12:10:00|4957.01|4955.51|4954.01|4952.51|4957.01|4955.51|4954.01|4952.51|1175
1728476100000|2024-10-09 12:15:00|4955.01|4953.51|4951.01|4949.51|4956.01|4954.51|4951.01|4949.51|1656
1728476400000|2024-10-09 12:20:00|4952.01|4950.51|4951.01|4949.51|4952.01|4950.51|4950.51|4949.01|1486
1728476700000|2024-10-09 12:25:00|4950.01|4948.51|4951.01|4949.51|4952.01|4950.51|4950.01|4948.51|11915
1728477000000|2024-10-09 12:30:00|4950.01|4948.51|4947.01|4945.51|4950.51|4949.01|4947.01|4945.51|3115
1728477300000|2024-10-09 12:35:00|4948.01|4946.51|4946.01|4944.51|4949.01|4947.51|4946.01|4944.51|4148
1728477600000|2024-10-09 12:40:00|4945.01|4943.51|4941.01|4939.51|4945.01|4943.51|4941.01|4939.51|3145
1728477900000|2024-10-09 12:45:00|4940.51|4939.01|4945.01|4943.51|4945.01|4943.51|4940.01|4938.51|2466
1728478200000|2024-10-09 12:50:00|4944.01|4942.51|4946.01|4944.51|4946.01|4944.51|4944.01|4942.51|3231
1728478500000|2024-10-09 12:55:00|4946.51|4945.01|4948.01|4946.51|4948.01|4946.51|4945.01|4943.51|7126
1728478800000|2024-10-09 13:00:00|4948.51|4947.01|4950.01|4948.51|4951.01|4949.51|4948.01|4946.51|2097
1728479100000|2024-10-09 13:05:00|4949.01|4947.51|4948.01|4946.51|4951.01|4949.51|4947.01|4945.51|11626
1728479400000|2024-10-09 13:10:00|4947.01|4945.51|4948.01|4946.51|4949.01|4947.51|4947.01|4945.51|1983
1728479700000|2024-10-09 13:15:00|4949.01|4947.51|4951.01|4949.51|4952.01|4950.51|4949.01|4947.51|2394
1728480000000|2024-10-09 13:20:00|4950.51|4949.01|4950.01|4948.51|4951.01|4949.51|4948.01|4946.51|893
1728480300000|2024-10-09 13:25:00|4951.01|4949.51|4953.01|4951.51|4953.01|4951.51|4950.51|4949.01|1631
1728480600000|2024-10-09 13:30:00|4952.01|4950.51|4954.01|4952.51|4954.01|4952.51|4949.01|4947.51|3350
1728480900000|2024-10-09 13:35:00|4953.01|4951.51|4957.01|4955.51|4957.01|4955.51|4953.01|4951.51|2547
1728481200000|2024-10-09 13:40:00|4956.01|4954.51|4959.01|4957.51|4960.01|4958.51|4956.01|4954.51|4578
1728481500000|2024-10-09 13:45:00|4960.01|4958.51|4962.01|4960.51|4963.51|4962.01|4960.01|4958.51|5465
1728481800000|2024-10-09 13:50:00|4963.01|4961.51|4966.01|4964.51|4967.01|4965.51|4961.01|4959.51|6273
1728482100000|2024-10-09 13:55:00|4967.01|4965.51|4965.01|4963.51|4967.01|4965.51|4964.01|4962.51|5147
1728482400000|2024-10-09 14:00:00|4966.01|4964.51|4966.01|4964.51|4968.01|4966.51|4965.01|4963.51|4048
1728482700000|2024-10-09 14:05:00|4965.01|4963.51|4967.01|4965.51|4969.01|4967.51|4965.01|4963.51|7227
1728483000000|2024-10-09 14:10:00|4966.8|4965.3|4967.8|4966.3|4968.8|4967.3|4966.8|4965.3|3626
1728483300000|2024-10-09 14:15:00|4967.3|4965.8|4965.8|4964.3|4967.8|4966.3|4964.8|4963.3|3635
1728483600000|2024-10-09 14:20:00|4964.8|4963.3|4968.8|4967.3|4969.8|4968.3|4964.8|4963.3|3125
1728483900000|2024-10-09 14:25:00|4969.8|4968.3|4970.8|4969.3|4973.8|4972.3|4968.8|4967.3|3936
1728484200000|2024-10-09 14:30:00|4969.8|4968.3|4971.8|4970.3|4973.8|4972.3|4969.8|4968.3|8679
1728484500000|2024-10-09 14:35:00|4972.8|4971.3|4975.8|4974.3|4975.8|4974.3|4972.8|4971.3|3644
1728484800000|2024-10-09 14:40:00|4974.8|4973.3|4973.8|4972.3|4976.8|4975.3|4972.8|4971.3|9129
1728485100000|2024-10-09 14:45:00|4973.3|4971.8|4974.8|4973.3|4974.8|4973.3|4972.8|4971.3|2692
1728485400000|2024-10-09 14:50:00|4975.8|4974.3|4974.8|4973.3|4975.8|4974.3|4973.8|4972.3|4251
1728485700000|2024-10-09 14:55:00|4975.8|4974.3|4976.8|4975.3|4977.8|4976.3|4974.8|4973.3|7060
1728486000000|2024-10-09 15:00:00|4977.8|4976.3|4980.8|4979.3|4980.8|4979.3|4977.8|4976.3|8016
1728486300000|2024-10-09 15:05:00|4981.8|4980.3|4981.8|4980.3|4982.8|4981.3|4980.8|4979.3|7619
1728486600000|2024-10-09 15:10:00|4980.8|4979.3|4983.8|4982.3|4983.8|4982.3|4980.8|4979.3|7636
1728486900000|2024-10-09 15:15:00|4982.8|4981.3|4983.8|4982.3|4983.8|4982.3|4981.8|4980.3|6564
1728487200000|2024-10-09 15:20:00|4982.8|4981.3|4984.8|4983.3|4984.8|4983.3|4982.8|4981.3|9368
1728487500000|2024-10-09 15:25:00|4983.8|4982.3|4983.8|4982.3|4984.8|4983.3|4983.8|4982.3|22118
1728487800000|2024-10-09 15:30:00|4984.8|4983.3|4983.8|4982.3|4985.8|4984.3|4982.8|4981.3|26366
1728488100000|2024-10-09 15:35:00|4982.8|4981.3|4981.8|4980.3|4984.8|4983.3|4981.8|4980.3|20208
1728488400000|2024-10-09 15:40:00|4982.8|4981.3|4984.8|4983.3|4985.8|4984.3|4981.8|4980.3|11790
1728488700000|2024-10-09 15:45:00|4985.8|4984.3|4985.8|4984.3|4985.8|4984.3|4985.8|4984.3|4630
1728489000000|2024-10-09 15:50:00|4986.8|4985.3|4984.8|4983.3|4986.8|4985.3|4984.8|4983.3|3191
1728489300000|2024-10-09 15:55:00|4985.8|4984.3|4984.8|4983.3|4985.8|4984.3|4984.8|4983.3|2357
1728489600000|2024-10-09 16:00:00|4983.8|4982.3|4982.8|4981.3|4983.8|4982.3|4982.8|4981.3|3373
1728489900000|2024-10-09 16:05:00|4983.8|4982.3|4985.3|4983.8|4985.3|4983.8|4983.8|4982.3|1687
1728490200000|2024-10-09 16:10:00|4985.8|4984.3|4983.8|4982.3|4985.8|4984.3|4983.8|4982.3|1537
1728490500000|2024-10-09 16:15:00|4984.8|4983.3|4981.8|4980.3|4984.8|4983.3|4981.8|4980.3|1399
1728490800000|2024-10-09 16:20:00|4980.8|4979.3|4983.8|4982.3|4983.8|4982.3|4980.8|4979.3|980
1728491100000|2024-10-09 16:25:00|4984.8|4983.3|4984.8|4983.3|4984.8|4983.3|4983.8|4982.3|890
1728491400000|2024-10-09 16:30:00|4983.8|4982.3|4984.8|4983.3|4984.8|4983.3|4983.8|4982.3|603
1728491700000|2024-10-09 16:35:00|4984.3|4982.8|4984.8|4983.3|4984.8|4983.3|4983.8|4982.3|767
1728492000000|2024-10-09 16:40:00|4983.8|4982.3|4984.8|4983.3|4984.8|4983.3|4983.8|4982.3|568
1728492300000|2024-10-09 16:45:00|4985.8|4984.3|4985.8|4984.3|4985.8|4984.3|4984.8|4983.3|584
1728492600000|2024-10-09 16:50:00|4986.8|4985.3|4984.8|4983.3|4986.8|4985.3|4983.8|4982.3|2453
1728492900000|2024-10-09 16:55:00|4985.8|4984.3|4984.8|4983.3|4985.8|4984.3|4984.8|4983.3|708
1728493200000|2024-10-09 17:00:00|4985.3|4983.8|4984.8|4983.3|4985.8|4984.3|4984.8|4983.3|709
1728493500000|2024-10-09 17:05:00|4985.8|4984.3|4984.8|4983.3|4985.8|4984.3|4984.8|4983.3|638
1728493800000|2024-10-09 17:10:00|4985.8|4984.3|4987.8|4986.3|4987.8|4986.3|4984.8|4983.3|1675
1728494100000|2024-10-09 17:15:00|4986.8|4985.3|4987.8|4986.3|4989.8|4988.3|4986.8|4985.3|1291
1728494400000|2024-10-09 17:20:00|4988.3|4986.8|4988.8|4987.3|4989.8|4988.3|4987.8|4986.3|269
1728494700000|2024-10-09 17:25:00|4989.8|4988.3|4987.8|4986.3|4989.8|4988.3|4987.8|4986.3|293
1728495000000|2024-10-09 17:30:00|4986.8|4985.3|4987.8|4986.3|4990.8|4989.3|4986.8|4985.3|2924
1728495300000|2024-10-09 17:35:00|4988.8|4987.3|4987.8|4986.3|4988.8|4987.3|4987.8|4986.3|198
1728495600000|2024-10-09 17:40:00|4988.8|4987.3|4988.3|4986.8|4988.8|4987.3|4987.8|4986.3|503
1728495900000|2024-10-09 17:45:00|4987.8|4986.3|4988.8|4987.3|4988.8|4987.3|4987.8|4986.3|345
1728496200000|2024-10-09 17:50:00|4987.8|4986.3|4984.8|4983.3|4988.8|4987.3|4980.8|4979.3|2985
1728496500000|2024-10-09 17:55:00|4985.3|4983.8|4985.8|4984.3|4986.8|4985.3|4984.8|4983.3|323
1728496800000|2024-10-09 18:00:00|4986.8|4985.3|4986.8|4985.3|4986.8|4985.3|4984.8|4983.3|309
1728497100000|2024-10-09 18:05:00|4987.3|4985.8|4987.3|4985.8|4988.8|4987.3|4986.8|4985.3|254
1728497400000|2024-10-09 18:10:00|4987.8|4986.3|4986.8|4985.3|4987.8|4986.3|4985.8|4984.3|564
1728497700000|2024-10-09 18:15:00|4985.8|4984.3|4986.8|4985.3|4986.8|4985.3|4985.8|4984.3|302
1728498000000|2024-10-09 18:20:00|4986.3|4984.8|4985.8|4984.3|4986.8|4985.3|4984.8|4983.3|335
1728498300000|2024-10-09 18:25:00|4986.3|4984.8|4987.8|4986.3|4988.8|4987.3|4985.8|4984.3|529
1728498600000|2024-10-09 18:30:00|4987.3|4985.8|4986.8|4985.3|4988.8|4987.3|4986.8|4985.3|615
1728498900000|2024-10-09 18:35:00|4987.3|4985.8|4987.8|4986.3|4988.8|4987.3|4986.8|4985.3|286
1728499200000|2024-10-09 18:40:00|4988.8|4987.3|4988.8|4987.3|4989.8|4988.3|4987.8|4986.3|176
1728499500000|2024-10-09 18:45:00|4989.3|4987.8|4990.8|4989.3|4990.8|4989.3|4988.8|4987.3|185
1728499800000|2024-10-09 18:50:00|4990.3|4988.8|4988.8|4987.3|4990.8|4989.3|4988.8|4987.3|356
1728500100000|2024-10-09 18:55:00|4989.3|4987.8|4988.8|4987.3|4989.8|4988.3|4987.8|4986.3|346
1728500400000|2024-10-09 19:00:00|4987.8|4986.3|4988.8|4987.3|4989.8|4988.3|4987.8|4986.3|89
1728500700000|2024-10-09 19:05:00|4989.3|4987.8|4988.8|4987.3|4989.8|4988.3|4986.8|4985.3|426
1728501000000|2024-10-09 19:10:00|4988.3|4986.8|4987.8|4986.3|4988.8|4987.3|4987.8|4986.3|109
1728501300000|2024-10-09 19:15:00|4988.3|4986.8|4990.8|4989.3|4990.8|4989.3|4987.8|4986.3|136
1728501600000|2024-10-09 19:20:00|4991.3|4989.8|4990.8|4989.3|4991.8|4990.3|4989.8|4988.3|469
1728501900000|2024-10-09 19:25:00|4989.8|4988.3|4989.8|4988.3|4990.8|4989.3|4989.8|4988.3|559
1728502200000|2024-10-09 19:30:00|4990.8|4989.3|4992.8|4991.3|4992.8|4991.3|4990.8|4989.3|1573
1728502500000|2024-10-09 19:35:00|4992.3|4990.8|4991.8|4990.3|4992.8|4991.3|4991.8|4990.3|1039
1728502800000|2024-10-09 19:40:00|4990.8|4989.3|4989.8|4988.3|4991.8|4990.3|4989.8|4988.3|544
1728503100000|2024-10-09 19:45:00|4988.8|4987.3|4989.8|4988.3|4989.8|4988.3|4988.8|4987.3|592
1728503400000|2024-10-09 19:50:00|4990.3|4988.8|4991.8|4990.3|4992.8|4991.3|4989.8|4988.3|1007
1728503700000|2024-10-09 19:55:00|4990.8|4989.3|4988.8|4987.3|4991.8|4990.3|4988.8|4987.3|2947
1728504000000|2024-10-09 20:00:00|4988.95|4985.95|4984.85|4981.85|4989.15|4986.15|4984.65|4981.65|40
1728504300000|2024-10-09 20:05:00|4984.45|4981.45|4984.65|4981.65|4985.45|4982.45|4984.45|4981.45|0
1728504600000|2024-10-09 20:10:00|4984.45|4981.45|4983.75|4980.75|4984.85|4981.85|4983.55|4980.55|0
1728504900000|2024-10-09 20:15:00|4983.95|4980.95|4981.65|4978.65|4983.95|4980.95|4981.65|4978.65|0
1728505200000|2024-10-09 20:20:00|4981.35|4978.35|4982.05|4979.05|4982.45|4979.45|4981.35|4978.35|0
1728505500000|2024-10-09 20:25:00|4982.15|4979.15|4982.25|4979.25|4982.65|4979.65|4982.05|4979.05|0
1728505800000|2024-10-09 20:30:00|4982.05|4979.05|4981.85|4978.85|4982.25|4979.25|4981.65|4978.65|0
1728506100000|2024-10-09 20:35:00|4982.25|4979.25|4983.35|4980.35|4983.55|4980.55|4982.25|4979.25|0
1728506400000|2024-10-09 20:40:00|4983.15|4980.15|4983.55|4980.55|4983.55|4980.55|4983.15|4980.15|0
1728506700000|2024-10-09 20:45:00|4983.15|4980.15|4983.75|4980.75|4983.75|4980.75|4982.95|4979.95|0
1728507000000|2024-10-09 20:50:00|4983.95|4980.95|4985.45|4982.45|4985.45|4982.45|4983.75|4980.75|0
1728507300000|2024-10-09 20:55:00|4985.25|4982.25|4985.65|4982.65|4986.05|4983.05|4985.05|4982.05|0
1728507600000|2024-10-09 21:00:00|4985.85|4982.85|4985.85|4982.85|4986.15|4983.15|4985.65|4982.65|0
1728507900000|2024-10-09 21:05:00|4985.75|4982.75|4985.85|4982.85|4986.15|4983.15|4985.75|4982.75|0
1728508200000|2024-10-09 21:10:00|4985.55|4982.55|4985.75|4982.75|4985.85|4982.85|4985.55|4982.55|0
1728508500000|2024-10-09 21:15:00|4985.65|4982.65|4985.85|4982.85|4985.85|4982.85|4985.65|4982.65|0
1728508800000|2024-10-09 21:20:00|4985.75|4982.75|4985.65|4982.65|4985.85|4982.85|4985.65|4982.65|0
1728509100000|2024-10-09 21:25:00|4985.35|4982.35|4985.35|4982.35|4985.35|4982.35|4985.35|4982.35|0
1728509400000|2024-10-09 21:30:00|4985.25|4982.25|4985.15|4982.15|4985.35|4982.35|4985.15|4982.15|0
1728509700000|2024-10-09 21:35:00|4984.95|4981.95|4984.95|4981.95|4985.05|4982.05|4984.95|4981.95|0
1728510000000|2024-10-09 21:40:00|4985.15|4982.15|4985.25|4982.25|4985.25|4982.25|4984.85|4981.85|0
1728510300000|2024-10-09 21:45:00|4985.35|4982.35|4985.05|4982.05|4985.35|4982.35|4985.05|4982.05|0
1728510600000|2024-10-09 21:50:00|4985.15|4982.15|4985.25|4982.25|4985.35|4982.35|4984.95|4981.95|0
1728510900000|2024-10-09 21:55:00|4985.15|4982.15|4985.25|4982.25|4985.25|4982.25|4985.05|4982.05|0
1728511200000|2024-10-09 22:00:00|4985.15|4982.15|4985.4|4982.4|4986.25|4983.25|4984.45|4981.45|0
1728511500000|2024-10-09 22:05:00|4985.5|4982.5|4985.5|4982.5|4986.1|4983.1|4985|4982|0
1728511800000|2024-10-09 22:10:00|4985.6|4982.6|4985.6|4982.6|4986.5|4983.5|4985.4|4982.4|0
1728512100000|2024-10-09 22:15:00|4985.7|4982.7|4986.5|4983.5|4986.9|4983.9|4985.6|4982.6|0
1728512400000|2024-10-09 22:20:00|4986.6|4983.6|4987.6|4984.6|4988.4|4985.4|4986.5|4983.5|0
1728512700000|2024-10-09 22:25:00|4987.4|4984.4|4988|4985|4988.2|4985.2|4987.4|4984.4|0
1728513000000|2024-10-09 22:30:00|4988.1|4985.1|4988|4985|4988.2|4985.2|4987.8|4984.8|0
1728513300000|2024-10-09 22:35:00|4988.2|4985.2|4988.4|4985.4|4988.4|4985.4|4987.8|4984.8|0
1728513600000|2024-10-09 22:40:00|4988.6|4985.6|4988.6|4985.6|4988.9|4985.9|4988.2|4985.2|0
1728513900000|2024-10-09 22:45:00|4988.4|4985.4|4988|4985|4988.4|4985.4|4988|4985|0
1728514200000|2024-10-09 22:50:00|4987.8|4984.8|4988.4|4985.4|4988.6|4985.6|4987.8|4984.8|0
1728514500000|2024-10-09 22:55:00|4988.6|4985.6|4988.4|4985.4|4988.9|4985.9|4988.4|4985.4|0
1728514800000|2024-10-09 23:00:00|4988.3|4985.3|4989.1|4986.1|4989.5|4986.5|4988.2|4985.2|0
1728515100000|2024-10-09 23:05:00|4988.9|4985.9|4989.1|4986.1|4989.3|4986.3|4988.6|4985.6|0
1728515400000|2024-10-09 23:10:00|4989.3|4986.3|4989.9|4986.9|4990|4987|4989.3|4986.3|0
1728515700000|2024-10-09 23:15:00|4989.7|4986.7|4989.9|4986.9|4990.6|4987.6|4989.7|4986.7|0
1728516000000|2024-10-09 23:20:00|4989.7|4986.7|4988.2|4985.2|4989.7|4986.7|4987.8|4984.8|0
1728516300000|2024-10-09 23:25:00|4988|4985|4988|4985|4988.2|4985.2|4988|4985|0
1728516600000|2024-10-09 23:30:00|4988.1|4985.1|4988|4985|4988.2|4985.2|4987.6|4984.6|0
1728516900000|2024-10-09 23:35:00|4988.2|4985.2|4987.5|4984.5|4988.2|4985.2|4987.1|4984.1|0
1728517200000|2024-10-09 23:40:00|4987.6|4984.6|4989.5|4986.5|4989.7|4986.7|4987.4|4984.4|0
1728517500000|2024-10-09 23:45:00|4989.7|4986.7|4989.1|4986.1|4990.4|4987.4|4988.6|4985.6|0
1728517800000|2024-10-09 23:50:00|4989|4986|4987.6|4984.6|4989.1|4986.1|4987.6|4984.6|0
1728518100000|2024-10-09 23:55:00|4987.4|4984.4|4989.1|4986.1|4989.1|4986.1|4987.2|4984.2|0
1728518400000|2024-10-10 00:00:00|4988.9|4985.9|4988.6|4985.6|4989.7|4986.7|4987.9|4984.9|0
1728518700000|2024-10-10 00:05:00|4988.4|4985.4|4989|4986|4989.4|4986.4|4988.1|4985.1|0
1728519000000|2024-10-10 00:10:00|4988.8|4985.8|4989.3|4986.3|4989.9|4986.9|4988.6|4985.6|0
1728519300000|2024-10-10 00:15:00|4989.4|4986.4|4988.5|4986.5|4990.5|4988.5|4987.5|4985.5|774
1728519600000|2024-10-10 00:20:00|4987.5|4985.5|4986.5|4984.5|4987.5|4985.5|4986.5|4984.5|169
1728519900000|2024-10-10 00:25:00|4985.5|4983.5|4988.5|4986.5|4988.5|4986.5|4985.5|4983.5|111
1728520200000|2024-10-10 00:30:00|4989.5|4987.5|4989.5|4987.5|4989.5|4987.5|4988.5|4986.5|93
1728520500000|2024-10-10 00:35:00|4990.5|4988.5|4992.5|4990.5|4993.5|4991.5|4990.5|4988.5|215
1728520800000|2024-10-10 00:40:00|4993.5|4991.5|4992|4990|4993.5|4991.5|4991.5|4989.5|102
1728521100000|2024-10-10 00:45:00|4992.5|4990.5|4994|4992|4994.5|4992.5|4991.5|4989.5|92
1728521400000|2024-10-10 00:50:00|4993.5|4991.5|4993.5|4991.5|4994.5|4992.5|4992.5|4990.5|84
1728521700000|2024-10-10 00:55:00|4993|4991|4991.5|4989.5|4993|4991|4991.5|4989.5|73
1728522000000|2024-10-10 01:00:00|4992.5|4990.5|4991.5|4989.5|4992.5|4990.5|4990.5|4988.5|108
1728522300000|2024-10-10 01:05:00|4992.5|4990.5|4992.5|4990.5|4993.5|4991.5|4991.5|4989.5|48
1728522600000|2024-10-10 01:10:00|4993|4991|4992.5|4990.5|4993.5|4991.5|4992.5|4990.5|18
1728522900000|2024-10-10 01:15:00|4991.5|4989.5|4990.5|4988.5|4992.5|4990.5|4990.5|4988.5|132
1728523200000|2024-10-10 01:20:00|4989.5|4987.5|4989.5|4987.5|4991|4989|4989.5|4987.5|96
1728523500000|2024-10-10 01:25:00|4989|4987|4990.5|4988.5|4990.5|4988.5|4988.5|4986.5|143
1728523800000|2024-10-10 01:30:00|4990|4988|4992.5|4990.5|4992.5|4990.5|4989.5|4987.5|414
1728524100000|2024-10-10 01:35:00|4992|4990|4993.5|4991.5|4993.5|4991.5|4992|4990|78
1728524400000|2024-10-10 01:40:00|4994.5|4992.5|4993.5|4991.5|4996.5|4994.5|4992.5|4990.5|177
1728524700000|2024-10-10 01:45:00|4992.5|4990.5|4993.5|4991.5|4993.5|4991.5|4991.5|4989.5|100
1728525000000|2024-10-10 01:50:00|4993|4991|4990.5|4988.5|4993.5|4991.5|4990.5|4988.5|142
1728525300000|2024-10-10 01:55:00|4991|4989|4993.5|4991.5|4993.5|4991.5|4990.5|4988.5|64
1728525600000|2024-10-10 02:00:00|4993|4991|4993.5|4991.5|4993.5|4991.5|4992|4990|30
1728525900000|2024-10-10 02:05:00|4993|4991|4991.5|4989.5|4993.5|4991.5|4991.5|4989.5|62
1728526200000|2024-10-10 02:10:00|4990.5|4988.5|4989.5|4987.5|4991.5|4989.5|4988.5|4986.5|146
1728526500000|2024-10-10 02:15:00|4988.5|4986.5|4989.5|4987.5|4990.5|4988.5|4988.5|4986.5|86
1728526800000|2024-10-10 02:20:00|4990.5|4988.5|4989.5|4987.5|4991.5|4989.5|4989.5|4987.5|66
1728527100000|2024-10-10 02:25:00|4990|4988|4990.5|4988.5|4990.5|4988.5|4989.5|4987.5|47
1728527400000|2024-10-10 02:30:00|4991.5|4989.5|4993.5|4991.5|4993.5|4991.5|4990.5|4988.5|102
1728527700000|2024-10-10 02:35:00|4992.5|4990.5|4992.5|4990.5|4993.5|4991.5|4992.5|4990.5|69
1728528000000|2024-10-10 02:40:00|4992|4990|4992.5|4990.5|4993.5|4991.5|4991.5|4989.5|33
1728528300000|2024-10-10 02:45:00|4993.5|4991.5|4993.5|4991.5|4993.5|4991.5|4992.5|4990.5|29
1728528600000|2024-10-10 02:50:00|4993|4991|4991.5|4989.5|4993.5|4991.5|4991.5|4989.5|90
1728528900000|2024-10-10 02:55:00|4990.5|4988.5|4990.5|4988.5|4992.5|4990.5|4990.5|4988.5|37
1728529200000|2024-10-10 03:00:00|4991.5|4989.5|4990.5|4988.5|4991.5|4989.5|4990.5|4988.5|69
1728529500000|2024-10-10 03:05:00|4989.5|4987.5|4990.5|4988.5|4990.5|4988.5|4989.5|4987.5|25
1728529800000|2024-10-10 03:10:00|4989.5|4987.5|4992.5|4990.5|4992.5|4990.5|4989.5|4987.5|184
1728530100000|2024-10-10 03:15:00|4991.5|4989.5|4992.5|4990.5|4993.5|4991.5|4991.5|4989.5|165
1728530400000|2024-10-10 03:20:00|4992|4990|4989.5|4987.5|4992|4990|4989.5|4987.5|74
1728530700000|2024-10-10 03:25:00|4990.5|4988.5|4989.5|4987.5|4990.5|4988.5|4989.5|4987.5|49
1728531000000|2024-10-10 03:30:00|4988.5|4986.5|4987|4985|4988.5|4986.5|4986.5|4984.5|101
1728531300000|2024-10-10 03:35:00|4986.5|4984.5|4988|4986|4988.5|4986.5|4986.5|4984.5|155
1728531600000|2024-10-10 03:40:00|4987.5|4985.5|4988.5|4986.5|4988.5|4986.5|4987.5|4985.5|62
1728531900000|2024-10-10 03:45:00|4989.5|4987.5|4989.5|4987.5|4989.5|4987.5|4988.5|4986.5|17
1728532200000|2024-10-10 03:50:00|||||||||2
1728532500000|2024-10-10 03:55:00|4988.5|4986.5|4988.5|4986.5|4988.5|4986.5|4988.5|4986.5|85
1728532800000|2024-10-10 04:00:00|4989.5|4987.5|4989.5|4987.5|4990.5|4988.5|4989.5|4987.5|53
1728533100000|2024-10-10 04:05:00|4990.5|4988.5|4989.5|4987.5|4990.5|4988.5|4989.5|4987.5|28
1728533400000|2024-10-10 04:10:00|4989|4987|4989.5|4987.5|4990.5|4988.5|4988.5|4986.5|17
1728533700000|2024-10-10 04:15:00|4990.5|4988.5|4989.5|4987.5|4990.5|4988.5|4989.5|4987.5|11
1728534000000|2024-10-10 04:20:00|4988.5|4986.5|4989.5|4987.5|4989.5|4987.5|4988.5|4986.5|22
1728534300000|2024-10-10 04:25:00|4989|4987|4989.5|4987.5|4990.5|4988.5|4988.5|4986.5|26
1728534600000|2024-10-10 04:30:00|4990|4988|4988.5|4986.5|4990.5|4988.5|4988.5|4986.5|74
1728534900000|2024-10-10 04:35:00|4989.5|4987.5|4989.5|4987.5|4989.5|4987.5|4989.5|4987.5|9
1728535200000|2024-10-10 04:40:00|4990|4988|4990.5|4988.5|4990.5|4988.5|4989.5|4987.5|26
1728535500000|2024-10-10 04:45:00|4990|4988|4989.5|4987.5|4990.5|4988.5|4989.5|4987.5|32
1728535800000|2024-10-10 04:50:00|||||||||1
1728536100000|2024-10-10 04:55:00|4990.5|4988.5|4990.5|4988.5|4990.5|4988.5|4989.5|4987.5|162
1728536400000|2024-10-10 05:00:00|4991.5|4989.5|4992.5|4990.5|4992.5|4990.5|4991.5|4989.5|71
1728536700000|2024-10-10 05:05:00|4993|4991|4991.5|4989.5|4993|4991|4991.5|4989.5|88
1728537000000|2024-10-10 05:10:00|4990.5|4988.5|4990.5|4988.5|4991.5|4989.5|4990.5|4988.5|164
1728537300000|2024-10-10 05:15:00|4989.5|4987.5|4986.5|4984.5|4989.5|4987.5|4986.5|4984.5|228
1728537600000|2024-10-10 05:20:00|4985.5|4983.5|4985.5|4983.5|4986.5|4984.5|4984.5|4982.5|176
1728537900000|2024-10-10 05:25:00|4984.5|4982.5|4986.5|4984.5|4986.5|4984.5|4984.5|4982.5|75
1728538200000|2024-10-10 05:30:00|4986|4984|4983.5|4981.5|4986.5|4984.5|4982.5|4980.5|396
1728538500000|2024-10-10 05:35:00|4982.5|4980.5|4981.5|4979.5|4984.5|4982.5|4981.5|4979.5|452
1728538800000|2024-10-10 05:40:00|4982.5|4980.5|4982|4980|4982.5|4980.5|4981.5|4979.5|424
1728539100000|2024-10-10 05:45:00|4981.5|4979.5|4981.5|4979.5|4982.5|4980.5|4981.5|4979.5|63
1728539400000|2024-10-10 05:50:00|4980.5|4978.5|4978.5|4976.5|4981.5|4979.5|4977.5|4975.5|675
1728539700000|2024-10-10 05:55:00|4977.5|4975.5|4975.5|4973.5|4977.5|4975.5|4974.5|4972.5|554
1728540000000|2024-10-10 06:00:00|4975.25|4973.75|4974.25|4972.75|4979.25|4977.75|4974.25|4972.75|1813
1728540300000|2024-10-10 06:05:00|4973.25|4971.75|4977.75|4976.25|4978.25|4976.75|4973.25|4971.75|793
1728540600000|2024-10-10 06:10:00|4978.25|4976.75|4978.25|4976.75|4979.25|4977.75|4976.25|4974.75|735
1728540900000|2024-10-10 06:15:00|4977.25|4975.75|4974.25|4972.75|4978.25|4976.75|4974.25|4972.75|986
1728541200000|2024-10-10 06:20:00|4973.25|4971.75|4976.25|4974.75|4977.25|4975.75|4972.25|4970.75|815
1728541500000|2024-10-10 06:25:00|4977.25|4975.75|4979.25|4977.75|4980.25|4978.75|4977.25|4975.75|620
1728541800000|2024-10-10 06:30:00|4978.75|4977.25|4977.25|4975.75|4980.25|4978.75|4976.25|4974.75|455
1728542100000|2024-10-10 06:35:00|4976.25|4974.75|4976.25|4974.75|4978.25|4976.75|4975.25|4973.75|658
1728542400000|2024-10-10 06:40:00|4977.25|4975.75|4976.25|4974.75|4977.25|4975.75|4975.25|4973.75|1344
1728542700000|2024-10-10 06:45:00|4977.25|4975.75|4977.25|4975.75|4977.25|4975.75|4975.25|4973.75|305
1728543000000|2024-10-10 06:50:00|4976.25|4974.75|4978.25|4976.75|4979.25|4977.75|4976.25|4974.75|1660
1728543300000|2024-10-10 06:55:00|4977.25|4975.75|4976.25|4974.75|4978.25|4976.75|4975.25|4973.75|1743
1728543600000|2024-10-10 07:00:00|4975.25|4973.75|4979.25|4977.75|4981.25|4979.75|4974.25|4972.75|6233
1728543900000|2024-10-10 07:05:00|4978.25|4976.75|4980.25|4978.75|4982.25|4980.75|4978.25|4976.75|3146
1728544200000|2024-10-10 07:10:00|4979.25|4977.75|4974.25|4972.75|4979.25|4977.75|4974.25|4972.75|3914
1728544500000|2024-10-10 07:15:00|4973.25|4971.75|4972.25|4970.75|4977.25|4975.75|4972.25|4970.75|4268
1728544800000|2024-10-10 07:20:00|4971.25|4969.75|4971.25|4969.75|4975.25|4973.75|4971.25|4969.75|3284
1728545100000|2024-10-10 07:25:00|4972.25|4970.75|4968.25|4966.75|4973.25|4971.75|4968.25|4966.75|3635
1728545400000|2024-10-10 07:30:00|4969.25|4967.75|4967.25|4965.75|4971.25|4969.75|4967.25|4965.75|3926
1728545700000|2024-10-10 07:35:00|4966.25|4964.75|4966.25|4964.75|4967.25|4965.75|4964.25|4962.75|4447
1728546000000|2024-10-10 07:40:00|4967.08|4965.58|4962.08|4960.58|4968.08|4966.58|4962.08|4960.58|4039
1728546300000|2024-10-10 07:45:00|4963.08|4961.58|4968.08|4966.58|4968.08|4966.58|4963.08|4961.58|6060
1728546600000|2024-10-10 07:50:00|4966.08|4964.58|4966.08|4964.58|4968.08|4966.58|4965.08|4963.58|4054
1728546900000|2024-10-10 07:55:00|4965.08|4963.58|4965.08|4963.58|4968.08|4966.58|4965.08|4963.58|1825
1728547200000|2024-10-10 08:00:00|4966.08|4964.58|4968.08|4966.58|4968.08|4966.58|4965.08|4963.58|2764
1728547500000|2024-10-10 08:05:00|4969.08|4967.58|4971.08|4969.58|4971.08|4969.58|4968.08|4966.58|2262
1728547800000|2024-10-10 08:10:00|4970.08|4968.58|4970.08|4968.58|4971.08|4969.58|4968.08|4966.58|2632
1728548100000|2024-10-10 08:15:00|4971.08|4969.58|4971.08|4969.58|4971.08|4969.58|4968.08|4966.58|1965
1728548400000|2024-10-10 08:20:00|4970.08|4968.58|4966.08|4964.58|4971.08|4969.58|4966.08|4964.58|1450
1728548700000|2024-10-10 08:25:00|4967.08|4965.58|4968.08|4966.58|4969.08|4967.58|4967.08|4965.58|1015
1728549000000|2024-10-10 08:30:00|4969.08|4967.58|4968.08|4966.58|4969.08|4967.58|4966.08|4964.58|5163
1728549300000|2024-10-10 08:35:00|4969.08|4967.58|4966.08|4964.58|4970.08|4968.58|4966.08|4964.58|2589
1728549600000|2024-10-10 08:40:00|4965.08|4963.58|4962.08|4960.58|4965.08|4963.58|4961.08|4959.58|7627
1728549900000|2024-10-10 08:45:00|4963.08|4961.58|4965.08|4963.58|4965.08|4963.58|4963.08|4961.58|1697
1728550200000|2024-10-10 08:50:00|4966.08|4964.58|4966.08|4964.58|4966.08|4964.58|4964.08|4962.58|1289
1728550500000|2024-10-10 08:55:00|4965.08|4963.58|4965.08|4963.58|4966.08|4964.58|4964.08|4962.58|1113
1728550800000|2024-10-10 09:00:00|4964.08|4962.58|4963.08|4961.58|4965.08|4963.58|4963.08|4961.58|1511
1728551100000|2024-10-10 09:05:00|4964.08|4962.58|4962.08|4960.58|4964.08|4962.58|4962.08|4960.58|1598
1728551400000|2024-10-10 09:10:00|4963.08|4961.58|4963.08|4961.58|4964.08|4962.58|4962.08|4960.58|905
1728551700000|2024-10-10 09:15:00|4964.08|4962.58|4963.08|4961.58|4965.08|4963.58|4960.08|4958.58|2929
1728552000000|2024-10-10 09:20:00|4962.08|4960.58|4960.08|4958.58|4963.08|4961.58|4960.08|4958.58|2298
1728552300000|2024-10-10 09:25:00|4961.08|4959.58|4964.08|4962.58|4964.08|4962.58|4961.08|4959.58|3317
1728552600000|2024-10-10 09:30:00|4965.08|4963.58|4969.08|4967.58|4969.08|4967.58|4964.08|4962.58|5987
1728552900000|2024-10-10 09:35:00|4970.08|4968.58|4971.58|4970.08|4972.08|4970.58|4968.08|4966.58|3327
1728553200000|2024-10-10 09:40:00|4972.08|4970.58|4971.08|4969.58|4972.08|4970.58|4970.08|4968.58|1056
1728553500000|2024-10-10 09:45:00|4972.08|4970.58|4970.08|4968.58|4972.58|4971.08|4970.08|4968.58|1374
1728553800000|2024-10-10 09:50:00|4971.08|4969.58|4972.08|4970.58|4972.08|4970.58|4970.08|4968.58|2231
1728554100000|2024-10-10 09:55:00|4973.08|4971.58|4975.08|4973.58|4975.08|4973.58|4972.08|4970.58|2290
1728554400000|2024-10-10 10:00:00|4976.08|4974.58|4977.08|4975.58|4977.08|4975.58|4974.08|4972.58|1551
1728554700000|2024-10-10 10:05:00|4978.08|4976.58|4979.08|4977.58|4979.08|4977.58|4977.08|4975.58|1842
1728555000000|2024-10-10 10:10:00|4980.08|4978.58|4980.08|4978.58|4980.08|4978.58|4977.08|4975.58|4744
1728555300000|2024-10-10 10:15:00|4979.08|4977.58|4978.08|4976.58|4979.08|4977.58|4977.08|4975.58|1360
1728555600000|2024-10-10 10:20:00|4977.08|4975.58|4976.08|4974.58|4977.08|4975.58|4975.08|4973.58|5269
1728555900000|2024-10-10 10:25:00|4975.08|4973.58|4977.08|4975.58|4977.08|4975.58|4974.08|4972.58|1355
1728556200000|2024-10-10 10:30:00|4978.08|4976.58|4980.58|4979.08|4981.08|4979.58|4977.08|4975.58|1630
1728556500000|2024-10-10 10:35:00|4981.08|4979.58|4979.08|4977.58|4982.08|4980.58|4979.08|4977.58|2164
1728556800000|2024-10-10 10:40:00|4980.08|4978.58|4979.08|4977.58|4981.08|4979.58|4979.08|4977.58|1688
1728557100000|2024-10-10 10:45:00|4978.08|4976.58|4977.08|4975.58|4979.08|4977.58|4976.08|4974.58|2200
1728557400000|2024-10-10 10:50:00|4976.08|4974.58|4975.08|4973.58|4977.08|4975.58|4974.58|4973.08|2238
1728557700000|2024-10-10 10:55:00|4976.08|4974.58|4972.08|4970.58|4976.08|4974.58|4972.08|4970.58|1216
1728558000000|2024-10-10 11:00:00|4971.58|4970.08|4971.08|4969.58|4972.08|4970.58|4970.08|4968.58|2055
1728558300000|2024-10-10 11:05:00|4970.58|4969.08|4972.08|4970.58|4972.08|4970.58|4969.08|4967.58|2676
1728558600000|2024-10-10 11:10:00|4971.08|4969.58|4971.08|4969.58|4972.08|4970.58|4970.08|4968.58|1421
1728558900000|2024-10-10 11:15:00|4970.08|4968.58|4974.08|4972.58|4975.08|4973.58|4970.08|4968.58|3054
1728559200000|2024-10-10 11:20:00|4975.08|4973.58|4977.08|4975.58|4977.08|4975.58|4975.08|4973.58|1279
1728559500000|2024-10-10 11:25:00|4978.08|4976.58|4978.08|4976.58|4978.08|4976.58|4977.08|4975.58|740
1728559800000|2024-10-10 11:30:00|4979.08|4977.58|4981.08|4979.58|4981.08|4979.58|4978.08|4976.58|972
1728560100000|2024-10-10 11:35:00|4982.08|4980.58|4981.08|4979.58|4982.08|4980.58|4981.08|4979.58|2084
1728560400000|2024-10-10 11:40:00|4980.4|4978.9|4979.4|4977.9|4981.4|4979.9|4978.4|4976.9|3297
1728560700000|2024-10-10 11:45:00|4978.4|4976.9|4976.4|4974.9|4978.9|4977.4|4975.4|4973.9|2068
1728561000000|2024-10-10 11:50:00|4977.4|4975.9|4980.4|4978.9|4981.4|4979.9|4977.4|4975.9|3991
1728561300000|2024-10-10 11:55:00|4981.4|4979.9|4982.4|4980.9|4982.4|4980.9|4979.4|4977.9|2020
1728561600000|2024-10-10 12:00:00|4983.4|4981.9|4985.4|4983.9|4985.4|4983.9|4981.4|4979.9|2167
1728561900000|2024-10-10 12:05:00|4984.4|4982.9|4986.4|4984.9|4986.4|4984.9|4984.4|4982.9|2181
1728562200000|2024-10-10 12:10:00|4987.4|4985.9|4986.4|4984.9|4987.4|4985.9|4986.4|4984.9|1215
1728562500000|2024-10-10 12:15:00|4985.4|4983.9|4982.4|4980.9|4986.4|4984.9|4982.4|4980.9|2659
1728562800000|2024-10-10 12:20:00|4981.4|4979.9|4979.4|4977.9|4982.4|4980.9|4979.4|4977.9|2065
1728563100000|2024-10-10 12:25:00|4980.4|4978.9|4983.9|4982.4|4983.9|4982.4|4980.4|4978.9|3621
1728563400000|2024-10-10 12:30:00|4975.9|4974.4|4976.4|4974.9|4981.4|4979.9|4965.4|4963.9|12681
1728563700000|2024-10-10 12:35:00|4975.4|4973.9|4972.4|4970.9|4976.4|4974.9|4970.4|4968.9|8737
1728564000000|2024-10-10 12:40:00|4971.4|4969.9|4970.4|4968.9|4972.4|4970.9|4963.4|4961.9|9400
1728564300000|2024-10-10 12:45:00|4969.4|4967.9|4970.4|4968.9|4971.4|4969.9|4967.4|4965.9|4602
1728564600000|2024-10-10 12:50:00|4971.4|4969.9|4965.4|4963.9|4971.4|4969.9|4962.4|4960.9|5443
1728564900000|2024-10-10 12:55:00|4965.9|4964.4|4965.4|4963.9|4967.4|4965.9|4964.4|4962.9|4267
1728565200000|2024-10-10 13:00:00|4964.4|4962.9|4967.4|4965.9|4969.4|4967.9|4964.4|4962.9|2893
1728565500000|2024-10-10 13:05:00|4966.4|4964.9|4966.4|4964.9|4969.4|4967.9|4966.4|4964.9|3305
1728565800000|2024-10-10 13:10:00|4965.4|4963.9|4965.4|4963.9|4967.4|4965.9|4964.4|4962.9|5745
1728566100000|2024-10-10 13:15:00|4966.4|4964.9|4967.4|4965.9|4969.4|4967.9|4965.4|4963.9|2792
1728566400000|2024-10-10 13:20:00|4967.9|4966.4|4970.4|4968.9|4970.4|4968.9|4966.4|4964.9|2683
1728566700000|2024-10-10 13:25:00|4971.4|4969.9|4974.4|4972.9|4974.4|4972.9|4968.4|4966.9|4270
1728567000000|2024-10-10 13:30:00|4973.4|4971.9|4970.4|4968.9|4978.4|4976.9|4969.4|4967.9|9716
1728567300000|2024-10-10 13:35:00|4971.4|4969.9|4961.4|4959.9|4971.4|4969.9|4960.4|4958.9|11407
1728567600000|2024-10-10 13:40:00|4962.4|4960.9|4957.4|4955.9|4962.4|4960.9|4954.4|4952.9|14641
1728567900000|2024-10-10 13:45:00|4956.9|4955.4|4952.4|4950.9|4958.4|4956.9|4952.4|4950.9|10446
1728568200000|2024-10-10 13:50:00|4951.4|4949.9|4957.4|4955.9|4958.4|4956.9|4948.4|4946.9|13634
1728568500000|2024-10-10 13:55:00|4956.4|4954.9|4951.4|4949.9|4960.4|4958.9|4951.4|4949.9|7966
1728568800000|2024-10-10 14:00:00|4952.4|4950.9|4959.4|4957.9|4961.4|4959.9|4951.4|4949.9|8467
1728569100000|2024-10-10 14:05:00|4959.9|4958.4|4962.4|4960.9|4963.4|4961.9|4958.4|4956.9|10914
1728569400000|2024-10-10 14:10:00|4961.9|4960.4|4964.4|4962.9|4966.4|4964.9|4961.4|4959.9|5775
1728569700000|2024-10-10 14:15:00|4965.4|4963.9|4966.4|4964.9|4970.4|4968.9|4964.9|4963.4|4457
1728570000000|2024-10-10 14:20:00|4967.4|4965.9|4967.4|4965.9|4968.4|4966.9|4965.4|4963.9|3583
1728570300000|2024-10-10 14:25:00|4968.4|4966.9|4963.4|4961.9|4969.4|4967.9|4963.4|4961.9|7606
1728570600000|2024-10-10 14:30:00|4964.4|4962.9|4964.4|4962.9|4966.4|4964.9|4962.4|4960.9|2726
1728570900000|2024-10-10 14:35:00|4964.9|4963.4|4963.4|4961.9|4965.4|4963.9|4961.4|4959.9|1910
1728571200000|2024-10-10 14:40:00|4962.4|4960.9|4964.4|4962.9|4966.4|4964.9|4961.4|4959.9|1264
1728571500000|2024-10-10 14:45:00|4963.4|4961.9|4964.4|4962.9|4964.4|4962.9|4961.4|4959.9|1803
1728571800000|2024-10-10 14:50:00|4964.9|4963.4|4959.4|4957.9|4966.4|4964.9|4959.4|4957.9|3713
1728572100000|2024-10-10 14:55:00|4960.4|4958.9|4961.4|4959.9|4962.4|4960.9|4959.4|4957.9|2150
1728572400000|2024-10-10 15:00:00|4962.4|4960.9|4964.4|4962.9|4964.4|4962.9|4960.4|4958.9|3877
1728572700000|2024-10-10 15:05:00|4965.4|4963.9|4970.4|4968.9|4971.4|4969.9|4964.4|4962.9|8154
1728573000000|2024-10-10 15:10:00|4969.4|4967.9|4973.4|4971.9|4973.4|4971.9|4969.4|4967.9|3747
1728573300000|2024-10-10 15:15:00|4974.4|4972.9|4972.4|4970.9|4974.4|4972.9|4972.4|4970.9|3666
1728573600000|2024-10-10 15:20:00|4973.4|4971.9|4970.4|4968.9|4973.4|4971.9|4970.4|4968.9|8591
1728573900000|2024-10-10 15:25:00|4969.4|4967.9|4970.4|4968.9|4970.4|4968.9|4968.4|4966.9|9984
1728574200000|2024-10-10 15:30:00|4969.4|4967.9|4970.4|4968.9|4971.4|4969.9|4968.4|4966.9|21828
1728574500000|2024-10-10 15:35:00|4971.4|4969.9|4973.4|4971.9|4973.4|4971.9|4970.4|4968.9|7722
1728574800000|2024-10-10 15:40:00|4972.4|4970.9|4973.4|4971.9|4974.4|4972.9|4970.4|4968.9|6140
1728575100000|2024-10-10 15:45:00|4972.4|4970.9|4973.4|4971.9|4974.4|4972.9|4972.4|4970.9|1816
1728575400000|2024-10-10 15:50:00|4972.4|4970.9|4974.4|4972.9|4975.4|4973.9|4972.4|4970.9|1990
1728575700000|2024-10-10 15:55:00|4975.4|4973.9|4977.4|4975.9|4977.4|4975.9|4974.4|4972.9|1095
1728576000000|2024-10-10 16:00:00|4976.4|4974.9|4976.4|4974.9|4977.4|4975.9|4975.4|4973.9|2360
1728576300000|2024-10-10 16:05:00|4977.4|4975.9|4977.4|4975.9|4977.4|4975.9|4976.4|4974.9|748
1728576600000|2024-10-10 16:10:00|4978.4|4976.9|4978.4|4976.9|4978.4|4976.9|4977.4|4975.9|1190
1728576900000|2024-10-10 16:15:00|4977.9|4976.4|4978.4|4976.9|4978.4|4976.9|4977.4|4975.9|783
1728577200000|2024-10-10 16:20:00|4979.4|4977.9|4977.4|4975.9|4979.4|4977.9|4977.4|4975.9|1015
1728577500000|2024-10-10 16:25:00|4978.4|4976.9|4976.4|4974.9|4978.4|4976.9|4975.4|4973.9|1500
1728577800000|2024-10-10 16:30:00|4975.4|4973.9|4975.4|4973.9|4976.4|4974.9|4973.4|4971.9|785
1728578100000|2024-10-10 16:35:00|4976.4|4974.9|4976.4|4974.9|4977.4|4975.9|4975.4|4973.9|340
1728578400000|2024-10-10 16:40:00|4975.4|4973.9|4973.4|4971.9|4976.4|4974.9|4972.4|4970.9|2183
1728578700000|2024-10-10 16:45:00|4972.4|4970.9|4974.4|4972.9|4974.4|4972.9|4971.4|4969.9|1326
1728579000000|2024-10-10 16:50:00|4975.4|4973.9|4976.4|4974.9|4976.4|4974.9|4973.4|4971.9|810
1728579300000|2024-10-10 16:55:00|4976.9|4975.4|4975.4|4973.9|4977.4|4975.9|4975.4|4973.9|677
1728579600000|2024-10-10 17:00:00|4974.9|4973.4|4976.4|4974.9|4977.4|4975.9|4974.4|4972.9|547
1728579900000|2024-10-10 17:05:00|4975.4|4973.9|4972.4|4970.9|4975.4|4973.9|4971.4|4969.9|934
1728580200000|2024-10-10 17:10:00|4971.9|4970.4|4973.4|4971.9|4974.4|4972.9|4970.4|4968.9|421
1728580500000|2024-10-10 17:15:00|4974.4|4972.9|4974.4|4972.9|4975.4|4973.9|4973.4|4971.9|834
1728580800000|2024-10-10 17:20:00|4974.9|4973.4|4977.4|4975.9|4978.4|4976.9|4974.4|4972.9|851
1728581100000|2024-10-10 17:25:00|4976.4|4974.9|4976.4|4974.9|4976.4|4974.9|4976.4|4974.9|312
1728581400000|2024-10-10 17:30:00|4977.4|4975.9|4978.4|4976.9|4978.4|4976.9|4977.4|4975.9|564
1728581700000|2024-10-10 17:35:00|4979.4|4977.9|4978.4|4976.9|4979.4|4977.9|4978.4|4976.9|493
1728582000000|2024-10-10 17:40:00|4979.4|4977.9|4980.4|4978.9|4980.4|4978.9|4978.4|4976.9|618
1728582300000|2024-10-10 17:45:00|4979.4|4977.9|4977.4|4975.9|4980.4|4978.9|4976.4|4974.9|710
1728582600000|2024-10-10 17:50:00|4976.4|4974.9|4976.4|4974.9|4977.4|4975.9|4971.4|4969.9|1308
1728582900000|2024-10-10 17:55:00|4977.4|4975.9|4979.4|4977.9|4980.4|4978.9|4976.4|4974.9|528
1728583200000|2024-10-10 18:00:00|4978.9|4977.4|4975.4|4973.9|4979.4|4977.9|4975.4|4973.9|524
1728583500000|2024-10-10 18:05:00|4974.9|4973.4|4974.4|4972.9|4975.4|4973.9|4974.4|4972.9|458
1728583800000|2024-10-10 18:10:00|4973.4|4971.9|4972.4|4970.9|4974.4|4972.9|4972.4|4970.9|767
1728584100000|2024-10-10 18:15:00|4971.4|4969.9|4973.4|4971.9|4973.4|4971.9|4971.4|4969.9|326
1728584400000|2024-10-10 18:20:00|4972.9|4971.4|4972.4|4970.9|4973.4|4971.9|4972.4|4970.9|83
1728584700000|2024-10-10 18:25:00|4971.4|4969.9|4971.4|4969.9|4972.4|4970.9|4971.4|4969.9|243
1728585000000|2024-10-10 18:30:00|4972.4|4970.9|4972.4|4970.9|4972.4|4970.9|4970.9|4969.4|667
1728585300000|2024-10-10 18:35:00|4971.9|4970.4|4970.4|4968.9|4972.4|4970.9|4970.4|4968.9|440
1728585600000|2024-10-10 18:40:00|4970.9|4969.4|4968.4|4966.9|4971.4|4969.9|4965.9|4964.4|1621
1728585900000|2024-10-10 18:45:00|4969.4|4967.9|4969.4|4967.9|4970.4|4968.9|4969.4|4967.9|231
1728586200000|2024-10-10 18:50:00|4968.4|4966.9|4968.4|4966.9|4969.4|4967.9|4967.4|4965.9|159
1728586500000|2024-10-10 18:55:00|4969.4|4967.9|4969.9|4968.4|4970.4|4968.9|4969.4|4967.9|549
1728586800000|2024-10-10 19:00:00|4969.4|4967.9|4968.4|4966.9|4971.4|4969.9|4968.4|4966.9|1765
1728587100000|2024-10-10 19:05:00|4968.9|4967.4|4969.4|4967.9|4969.4|4967.9|4967.4|4965.9|486
1728587400000|2024-10-10 19:10:00|4970.4|4968.9|4970.45|4968.95|4970.45|4968.95|4968.4|4966.9|640
1728587700000|2024-10-10 19:15:00|4969.95|4968.45|4971.45|4969.95|4972.45|4970.95|4969.45|4967.95|496
1728588000000|2024-10-10 19:20:00|4971.95|4970.45|4971.45|4969.95|4972.45|4970.95|4971.45|4969.95|333
1728588300000|2024-10-10 19:25:00|4970.45|4968.95|4971.45|4969.95|4971.45|4969.95|4970.45|4968.95|438
1728588600000|2024-10-10 19:30:00|4972.45|4970.95|4972.45|4970.95|4972.45|4970.95|4971.45|4969.95|1063
1728588900000|2024-10-10 19:35:00|4971.45|4969.95|4973.45|4971.95|4973.45|4971.95|4971.45|4969.95|330
1728589200000|2024-10-10 19:40:00|4972.95|4971.45|4973.45|4971.95|4973.45|4971.95|4972.45|4970.95|187
1728589500000|2024-10-10 19:45:00|4974.45|4972.95|4975.45|4973.95|4975.45|4973.95|4974.45|4972.95|586
1728589800000|2024-10-10 19:50:00|4976.45|4974.95|4979.45|4977.95|4980.45|4978.95|4975.45|4973.95|1494
1728590100000|2024-10-10 19:55:00|4978.45|4976.95|4979.95|4978.45|4980.45|4978.95|4977.45|4975.95|2684
1728590400000|2024-10-10 20:00:00|4980.2|4977.2|4980.2|4977.2|4980.8|4977.8|4978.7|4975.7|10
1728590700000|2024-10-10 20:05:00|4980|4977|4978.9|4975.9|4980|4977|4978.7|4975.7|0
1728591000000|2024-10-10 20:10:00|4979.1|4976.1|4979.3|4976.3|4979.3|4976.3|4978.5|4975.5|0
1728591300000|2024-10-10 20:15:00|4979.1|4976.1|4980.6|4977.6|4980.8|4977.8|4979.1|4976.1|0
1728591600000|2024-10-10 20:20:00|4980.2|4977.2|4980.6|4977.6|4980.6|4977.6|4980|4977|0
1728591900000|2024-10-10 20:25:00|4980.4|4977.4|4981.7|4978.7|4982.6|4979.6|4980.4|4977.4|0
1728592200000|2024-10-10 20:30:00|4981.9|4978.9|4982.6|4979.6|4982.8|4979.8|4981.7|4978.7|0
1728592500000|2024-10-10 20:35:00|4982.8|4979.8|4983.2|4980.2|4983.2|4980.2|4982.8|4979.8|0
1728592800000|2024-10-10 20:40:00|4983|4980|4983|4980|4983.4|4980.4|4983|4980|0
1728593100000|2024-10-10 20:45:00|4983.2|4980.2|4983.4|4980.4|4983.6|4980.6|4983|4980|0
1728593400000|2024-10-10 20:50:00|4983.2|4980.2|4983|4980|4983.2|4980.2|4982.8|4979.8|0
1728593700000|2024-10-10 20:55:00|4982.8|4979.8|4981.9|4978.9|4983.1|4980.1|4981.8|4978.8|0
1728594000000|2024-10-10 21:00:00|4982|4979|4981.8|4978.8|4982.1|4979.1|4981.4|4978.4|0
1728594300000|2024-10-10 21:05:00|4981.7|4978.7|4982.3|4979.3|4982.4|4979.4|4981.6|4978.6|0
1728594600000|2024-10-10 21:10:00|4982.4|4979.4|4981.7|4978.7|4982.4|4979.4|4981.7|4978.7|0
1728595200000|2024-10-10 21:20:00|4981.6|4978.6|4981.7|4978.7|4981.8|4978.8|4981.6|4978.6|0
1728595500000|2024-10-10 21:25:00|4981.6|4978.6|4981.6|4978.6|4981.6|4978.6|4981.6|4978.6|0
1728595800000|2024-10-10 21:30:00|4981.7|4978.7|4981.7|4978.7|4981.7|4978.7|4981.7|4978.7|0
1728596100000|2024-10-10 21:35:00|4981.6|4978.6|4981.6|4978.6|4981.7|4978.7|4981.6|4978.6|0
1728596400000|2024-10-10 21:40:00|4982.1|4979.1|4982.1|4979.1|4982.1|4979.1|4982.1|4979.1|0
1728596700000|2024-10-10 21:45:00|4982.2|4979.2|4982.2|4979.2|4982.2|4979.2|4982.1|4979.1|0
1728597000000|2024-10-10 21:50:00|4981.9|4978.9|4982.1|4979.1|4982.1|4979.1|4981.9|4978.9|0
1728597300000|2024-10-10 21:55:00|4982|4979|4981.8|4978.8|4982|4979|4981.8|4978.8|0
1728597600000|2024-10-10 22:00:00|4982.7|4979.7|4981.9|4978.9|4982.9|4979.9|4981.3|4978.3|0
1728597900000|2024-10-10 22:05:00|4982|4979|4981.8|4978.8|4982.2|4979.2|4981.8|4978.8|0
1728598200000|2024-10-10 22:10:00|4982|4979|4981.7|4978.7|4982|4979|4981.3|4978.3|0
1728598500000|2024-10-10 22:15:00|4981.6|4978.6|4982.2|4979.2|4982.2|4979.2|4981.3|4978.3|0
1728598800000|2024-10-10 22:20:00|4982|4979|4982.4|4979.4|4982.8|4979.8|4982|4979|0
1728599100000|2024-10-10 22:25:00|4982.2|4979.2|4982.8|4979.8|4983.5|4980.5|4982.2|4979.2|0
1728599400000|2024-10-10 22:30:00|4982.7|4979.7|4982.6|4979.6|4982.8|4979.8|4982|4979|0
1728599700000|2024-10-10 22:35:00|4982.7|4979.7|4982.8|4979.8|4983.1|4980.1|4982.4|4979.4|0
1728600000000|2024-10-10 22:40:00|4983.1|4980.1|4983.1|4980.1|4983.7|4980.7|4982.8|4979.8|0
1728600300000|2024-10-10 22:45:00|4983.3|4980.3|4983.3|4980.3|4983.5|4980.5|4983.1|4980.1|0
1728600600000|2024-10-10 22:50:00|4983.1|4980.1|4982.2|4979.2|4983.3|4980.3|4982.2|4979.2|0
1728600900000|2024-10-10 22:55:00|4981.9|4978.9|4982.4|4979.4|4982.4|4979.4|4981.8|4978.8|0
1728601200000|2024-10-10 23:00:00|4982.6|4979.6|4984.1|4981.1|4985|4982|4982.6|4979.6|0
1728601500000|2024-10-10 23:05:00|4983.9|4980.9|4985.6|4982.6|4985.6|4982.6|4983.9|4980.9|0
1728601800000|2024-10-10 23:10:00|4985.4|4982.4|4985.2|4982.2|4985.6|4982.6|4985|4982|0
1728602100000|2024-10-10 23:15:00|4985.4|4982.4|4986.5|4983.5|4986.5|4983.5|4985.2|4982.2|0
1728602400000|2024-10-10 23:20:00|4986.7|4983.7|4986.1|4983.1|4987.3|4984.3|4986.1|4983.1|0
1728602700000|2024-10-10 23:25:00|4986.3|4983.3|4986.7|4983.7|4987.1|4984.1|4986.3|4983.3|0
1728603000000|2024-10-10 23:30:00|4986.9|4983.9|4986.3|4983.3|4987.1|4984.1|4986.3|4983.3|0
1728603300000|2024-10-10 23:35:00|4985.8|4982.8|4986.9|4983.9|4987.1|4984.1|4985.8|4982.8|0
1728603600000|2024-10-10 23:40:00|4986.7|4983.7|4986.3|4983.3|4986.7|4983.7|4986.2|4983.2|0
1728603900000|2024-10-10 23:45:00|4986.5|4983.5|4986.7|4983.7|4986.9|4983.9|4985.8|4982.8|0
1728604200000|2024-10-10 23:50:00|4986.9|4983.9|4986.1|4983.1|4986.9|4983.9|4985.8|4982.8|0
1728604500000|2024-10-10 23:55:00|4986.2|4983.2|4986.3|4983.3|4986.7|4983.7|4985.6|4982.6|0
1728604800000|2024-10-11 00:00:00|4986.5|4983.5|4986.9|4983.9|4987.3|4984.3|4986.3|4983.3|0
1728605100000|2024-10-11 00:05:00|4986.7|4983.7|4987.3|4984.3|4987.3|4984.3|4985.6|4982.6|0
1728605400000|2024-10-11 00:10:00|4987.8|4984.8|4983.6|4980.6|4987.8|4984.8|4983.2|4980.2|0
1728605700000|2024-10-11 00:15:00|4983.8|4980.8|4984.2|4982.2|4985.2|4983.2|4983.2|4980.2|574
1728606000000|2024-10-11 00:20:00|4983.2|4981.2|4987.2|4985.2|4987.2|4985.2|4983.2|4981.2|257
1728606300000|2024-10-11 00:25:00|4986.7|4984.7|4985.2|4983.2|4987.2|4985.2|4985.2|4983.2|219
1728606600000|2024-10-11 00:30:00|4984.2|4982.2|4984.2|4982.2|4985.2|4983.2|4983.2|4981.2|131
1728606900000|2024-10-11 00:35:00|4983.2|4981.2|4983.2|4981.2|4984.7|4982.7|4983.2|4981.2|96
1728607200000|2024-10-11 00:40:00|4984.2|4982.2|4983.2|4981.2|4984.2|4982.2|4983.2|4981.2|98
1728607500000|2024-10-11 00:45:00|4983.7|4981.7|4984.2|4982.2|4984.2|4982.2|4982.2|4980.2|115
1728607800000|2024-10-11 00:50:00|4983.2|4981.2|4983.2|4981.2|4983.7|4981.7|4982.2|4980.2|46
1728608100000|2024-10-11 00:55:00|4982.2|4980.2|4984.2|4982.2|4984.2|4982.2|4982.2|4980.2|48
1728608400000|2024-10-11 01:00:00|4983.7|4981.7|4983.2|4981.2|4984.2|4982.2|4983.2|4981.2|181
1728608700000|2024-10-11 01:05:00|4983.7|4981.7|4985.2|4983.2|4985.2|4983.2|4983.7|4981.7|82
1728609000000|2024-10-11 01:10:00|4984.2|4982.2|4987.2|4985.2|4987.2|4985.2|4984.2|4982.2|144
1728609300000|2024-10-11 01:15:00|4986.2|4984.2|4986.2|4984.2|4986.2|4984.2|4986.2|4984.2|35
1728609600000|2024-10-11 01:20:00|4987.2|4985.2|4987.2|4985.2|4987.2|4985.2|4987.2|4985.2|50
1728609900000|2024-10-11 01:25:00|||||||||19
1728610200000|2024-10-11 01:30:00|4986.2|4984.2|4987.2|4985.2|4988.2|4986.2|4986.2|4984.2|389
1728610500000|2024-10-11 01:35:00|4986.2|4984.2|4987.2|4985.2|4987.2|4985.2|4986.2|4984.2|165
1728610800000|2024-10-11 01:40:00|4987.7|4985.7|4988.2|4986.2|4988.2|4986.2|4987.7|4985.7|42
1728611100000|2024-10-11 01:45:00|4987.2|4985.2|4988.2|4986.2|4988.2|4986.2|4987.2|4985.2|91
1728611400000|2024-10-11 01:50:00|4987.7|4985.7|4987.2|4985.2|4988.2|4986.2|4987.2|4985.2|143
1728611700000|2024-10-11 01:55:00|||||||||8
1728612000000|2024-10-11 02:00:00|4986.2|4984.2|4987.2|4985.2|4987.2|4985.2|4986.2|4984.2|169
1728612300000|2024-10-11 02:05:00|4988.2|4986.2|4987.2|4985.2|4988.2|4986.2|4987.2|4985.2|48
1728612600000|2024-10-11 02:10:00|4988.2|4986.2|4988.2|4986.2|4988.2|4986.2|4987.2|4985.2|57
1728612900000|2024-10-11 02:15:00|4987.2|4985.2|4987.7|4985.7|4988.2|4986.2|4987.2|4985.2|37
1728613200000|2024-10-11 02:20:00|4987.2|4985.2|4988.2|4986.2|4988.2|4986.2|4987.2|4985.2|23
1728613500000|2024-10-11 02:25:00|4987.7|4985.7|4988.2|4986.2|4988.2|4986.2|4987.7|4985.7|26
1728613800000|2024-10-11 02:30:00|4987.2|4985.2|4987.2|4985.2|4988.2|4986.2|4987.2|4985.2|50
1728614100000|2024-10-11 02:35:00|||||||||36
1728614400000|2024-10-11 02:40:00|4986.2|4984.2|4986.2|4984.2|4986.2|4984.2|4985.2|4983.2|73
1728614700000|2024-10-11 02:45:00|4987.2|4985.2|4988.2|4986.2|4988.2|4986.2|4986.7|4984.7|45
1728615000000|2024-10-11 02:50:00|4987.7|4985.7|4987.2|4985.2|4988.2|4986.2|4987.2|4985.2|61
1728615300000|2024-10-11 02:55:00|||||||||8
1728615600000|2024-10-11 03:00:00|4986.2|4984.2|4986.2|4984.2|4986.2|4984.2|4985.2|4983.2|64
1728615900000|2024-10-11 03:05:00|4985.2|4983.2|4986.2|4984.2|4986.2|4984.2|4985.2|4983.2|229
1728616200000|2024-10-11 03:10:00|4987.2|4985.2|4986.2|4984.2|4987.2|4985.2|4986.2|4984.2|92
1728616500000|2024-10-11 03:15:00|4985.2|4983.2|4986.2|4984.2|4986.2|4984.2|4985.2|4983.2|171
1728616800000|2024-10-11 03:20:00|4987.2|4985.2|4986.2|4984.2|4987.2|4985.2|4986.2|4984.2|68
1728617100000|2024-10-11 03:25:00|4985.2|4983.2|4985.2|4983.2|4985.2|4983.2|4985.2|4983.2|17
1728617400000|2024-10-11 03:30:00|4986.2|4984.2|4985.2|4983.2|4986.2|4984.2|4985.2|4983.2|43
1728617700000|2024-10-11 03:35:00|4984.2|4982.2|4985.2|4983.2|4985.2|4983.2|4984.2|4982.2|47
1728618000000|2024-10-11 03:40:00|4986.2|4984.2|4986.2|4984.2|4986.2|4984.2|4985.2|4983.2|98
1728618300000|2024-10-11 03:45:00|4985.7|4983.7|4986.2|4984.2|4986.2|4984.2|4985.2|4983.2|17
1728618600000|2024-10-11 03:50:00|4987.2|4985.2|4987.2|4985.2|4987.2|4985.2|4986.2|4984.2|64
1728618900000|2024-10-11 03:55:00|4986.7|4984.7|4986.2|4984.2|4986.7|4984.7|4986.2|4984.2|126
1728619200000|2024-10-11 04:00:00|4985.2|4983.2|4984.2|4982.2|4985.2|4983.2|4984.2|4982.2|143
1728619500000|2024-10-11 04:05:00|4985.2|4983.2|4985.2|4983.2|4985.2|4983.2|4984.2|4982.2|76
1728619800000|2024-10-11 04:10:00|4984.7|4982.7|4985.2|4983.2|4985.2|4983.2|4984.7|4982.7|8
1728620100000|2024-10-11 04:15:00|4984.2|4982.2|4985.2|4983.2|4985.2|4983.2|4984.2|4982.2|31
1728620400000|2024-10-11 04:20:00|4984.2|4982.2|4984.2|4982.2|4985.2|4983.2|4984.2|4982.2|67
1728620700000|2024-10-11 04:25:00|4985.2|4983.2|4984.2|4982.2|4985.2|4983.2|4984.2|4982.2|28
1728621000000|2024-10-11 04:30:00|||||||||16
1728621300000|2024-10-11 04:35:00|||||||||4
1728621600000|2024-10-11 04:40:00|4983.2|4981.2|4982.2|4980.2|4983.7|4981.7|4982.2|4980.2|59
1728621900000|2024-10-11 04:45:00|4983.2|4981.2|4982.2|4980.2|4983.2|4981.2|4982.2|4980.2|45
1728622200000|2024-10-11 04:50:00|4981.2|4979.2|4981.2|4979.2|4982.2|4980.2|4981.2|4979.2|37
1728622500000|2024-10-11 04:55:00|4980.2|4978.2|4981.2|4979.2|4981.2|4979.2|4980.2|4978.2|154
1728622800000|2024-10-11 05:00:00|4980.7|4978.7|4980.2|4978.2|4981.2|4979.2|4980.2|4978.2|61
1728623100000|2024-10-11 05:05:00|4979.2|4977.2|4978.2|4976.2|4980.2|4978.2|4978.2|4976.2|186
1728623400000|2024-10-11 05:10:00|4977.2|4975.2|4977.2|4975.2|4977.7|4975.7|4977.2|4975.2|158
1728623700000|2024-10-11 05:15:00|4978.2|4976.2|4978.2|4976.2|4978.2|4976.2|4977.2|4975.2|137
1728624000000|2024-10-11 05:20:00|4977.2|4975.2|4976.2|4974.2|4978.2|4976.2|4976.2|4974.2|116
1728624300000|2024-10-11 05:25:00|4975.2|4973.2|4975.2|4973.2|4976.2|4974.2|4974.2|4972.2|130
1728624600000|2024-10-11 05:30:00|4976.2|4974.2|4976.2|4974.2|4976.2|4974.2|4975.2|4973.2|201
1728624900000|2024-10-11 05:35:00|4975.2|4973.2|4976.2|4974.2|4976.2|4974.2|4975.2|4973.2|83
1728625200000|2024-10-11 05:40:00|4975.7|4973.7|4976.2|4974.2|4976.2|4974.2|4975.2|4973.2|26
1728625500000|2024-10-11 05:45:00|4975.7|4973.7|4976.2|4974.2|4976.2|4974.2|4975.2|4973.2|37
1728625800000|2024-10-11 05:50:00|4975.2|4973.2|4976.2|4974.2|4976.2|4974.2|4975.2|4973.2|82
1728626100000|2024-10-11 05:55:00|4977.2|4975.2|4976.2|4974.2|4977.2|4975.2|4976.2|4974.2|254
1728626400000|2024-10-11 06:00:00|4975.95|4974.45|4976.95|4975.45|4976.95|4975.45|4971.95|4970.45|603
1728626700000|2024-10-11 06:05:00|4975.95|4974.45|4975.95|4974.45|4976.95|4975.45|4973.95|4972.45|694
1728627000000|2024-10-11 06:10:00|4974.95|4973.45|4975.95|4974.45|4977.95|4976.45|4974.95|4973.45|604
1728627300000|2024-10-11 06:15:00|4974.95|4973.45|4975.95|4974.45|4976.95|4975.45|4974.95|4973.45|279
1728627600000|2024-10-11 06:20:00|4975.45|4973.95|4977.95|4976.45|4977.95|4976.45|4974.95|4973.45|236
1728627900000|2024-10-11 06:25:00|4978.95|4977.45|4978.95|4977.45|4979.95|4978.45|4977.95|4976.45|238
1728628200000|2024-10-11 06:30:00|4977.95|4976.45|4977.95|4976.45|4979.95|4978.45|4977.95|4976.45|506
1728628500000|2024-10-11 06:35:00|4976.95|4975.45|4975.95|4974.45|4977.95|4976.45|4975.95|4974.45|691
1728628800000|2024-10-11 06:40:00|4974.95|4973.45|4973.95|4972.45|4974.95|4973.45|4973.95|4972.45|632
1728629100000|2024-10-11 06:45:00|4972.95|4971.45|4971.95|4970.45|4972.95|4971.45|4971.95|4970.45|1127
1728629400000|2024-10-11 06:50:00|4972.45|4970.95|4970.95|4969.45|4972.45|4970.95|4970.95|4969.45|521
1728629700000|2024-10-11 06:55:00|4971.45|4969.95|4969.95|4968.45|4971.45|4969.95|4968.95|4967.45|1233
1728630000000|2024-10-11 07:00:00|4968.95|4967.45|4967.95|4966.45|4970.95|4969.45|4965.95|4964.45|8616
1728630300000|2024-10-11 07:05:00|4968.95|4967.45|4966.95|4965.45|4968.95|4967.45|4964.95|4963.45|2678
1728630600000|2024-10-11 07:10:00|4965.95|4964.45|4960.95|4959.45|4965.95|4964.45|4959.95|4958.45|4384
1728630900000|2024-10-11 07:15:00|4959.95|4958.45|4957.95|4956.45|4960.95|4959.45|4956.95|4955.45|4066
1728631200000|2024-10-11 07:20:00|4958.95|4957.45|4956.95|4955.45|4959.95|4958.45|4953.95|4952.45|4749
1728631500000|2024-10-11 07:25:00|4957.95|4956.45|4962.95|4961.45|4963.95|4962.45|4956.95|4955.45|3617
1728631800000|2024-10-11 07:30:00|4961.95|4960.45|4962.95|4961.45|4964.95|4963.45|4961.95|4960.45|2966
1728632100000|2024-10-11 07:35:00|4961.95|4960.45|4964.95|4963.45|4964.95|4963.45|4961.95|4960.45|1477
1728632400000|2024-10-11 07:40:00|4965.26|4963.76|4966.26|4964.76|4967.26|4965.76|4965.26|4963.76|1857
1728632700000|2024-10-11 07:45:00|4967.26|4965.76|4972.26|4970.76|4973.26|4971.76|4966.26|4964.76|2707
1728633000000|2024-10-11 07:50:00|4973.26|4971.76|4973.26|4971.76|4976.26|4974.76|4973.26|4971.76|2723
1728633300000|2024-10-11 07:55:00|4974.26|4972.76|4974.26|4972.76|4975.26|4973.76|4973.26|4971.76|1424
1728633600000|2024-10-11 08:00:00|4975.26|4973.76|4971.26|4969.76|4975.26|4973.76|4971.26|4969.76|2910
1728633900000|2024-10-11 08:05:00|4972.26|4970.76|4970.76|4969.26|4972.26|4970.76|4968.26|4966.76|1954
1728634200000|2024-10-11 08:10:00|4970.26|4968.76|4967.26|4965.76|4971.26|4969.76|4966.26|4964.76|2485
1728634500000|2024-10-11 08:15:00|4966.26|4964.76|4969.26|4967.76|4971.26|4969.76|4966.26|4964.76|1864
1728634800000|2024-10-11 08:20:00|4970.26|4968.76|4973.26|4971.76|4974.26|4972.76|4969.26|4967.76|2351
1728635100000|2024-10-11 08:25:00|4972.26|4970.76|4970.26|4968.76|4972.26|4970.76|4969.26|4967.76|2203
1728635400000|2024-10-11 08:30:00|4969.26|4967.76|4972.26|4970.76|4972.26|4970.76|4969.26|4967.76|3566
1728635700000|2024-10-11 08:35:00|4971.26|4969.76|4973.26|4971.76|4973.26|4971.76|4970.26|4968.76|1293
1728636000000|2024-10-11 08:40:00|4972.26|4970.76|4968.26|4966.76|4973.26|4971.76|4967.26|4965.76|1506
1728636300000|2024-10-11 08:45:00|4967.26|4965.76|4960.26|4958.76|4967.26|4965.76|4960.26|4958.76|5259
1728636600000|2024-10-11 08:50:00|4959.26|4957.76|4964.26|4962.76|4964.26|4962.76|4957.26|4955.76|5455
1728636900000|2024-10-11 08:55:00|4963.26|4961.76|4963.26|4961.76|4964.26|4962.76|4961.26|4959.76|1591
1728637200000|2024-10-11 09:00:00|4962.26|4960.76|4968.26|4966.76|4969.26|4967.76|4961.76|4960.26|1898
1728637500000|2024-10-11 09:05:00|4969.26|4967.76|4971.26|4969.76|4972.26|4970.76|4968.26|4966.76|5471
1728637800000|2024-10-11 09:10:00|4971.76|4970.26|4970.26|4968.76|4972.26|4970.76|4969.26|4967.76|905
1728638100000|2024-10-11 09:15:00|4972.26|4970.76|4970.26|4968.76|4972.26|4970.76|4968.26|4966.76|1053
1728638400000|2024-10-11 09:20:00|4969.26|4967.76|4968.26|4966.76|4970.26|4968.76|4968.26|4966.76|2356
1728638700000|2024-10-11 09:25:00|4969.26|4967.76|4970.26|4968.76|4971.26|4969.76|4969.26|4967.76|1105
1728639000000|2024-10-11 09:30:00|4969.26|4967.76|4970.26|4968.76|4970.26|4968.76|4967.26|4965.76|1428
1728639300000|2024-10-11 09:35:00|4971.26|4969.76|4971.26|4969.76|4971.26|4969.76|4969.26|4967.76|969
1728639600000|2024-10-11 09:40:00|4972.26|4970.76|4969.26|4967.76|4973.26|4971.76|4969.26|4967.76|779
1728639900000|2024-10-11 09:45:00|4968.26|4966.76|4968.26|4966.76|4969.26|4967.76|4967.26|4965.76|1243
1728640200000|2024-10-11 09:50:00|4969.26|4967.76|4963.26|4961.76|4969.26|4967.76|4963.26|4961.76|7472
1728640500000|2024-10-11 09:55:00|4962.26|4960.76|4967.26|4965.76|4968.26|4966.76|4961.26|4959.76|6800
1728640800000|2024-10-11 10:00:00|4968.26|4966.76|4966.26|4964.76|4968.26|4966.76|4964.26|4962.76|1936
1728641100000|2024-10-11 10:05:00|4967.26|4965.76|4968.26|4966.76|4969.26|4967.76|4966.26|4964.76|1707
1728641400000|2024-10-11 10:10:00|4967.26|4965.76|4970.26|4968.76|4971.26|4969.76|4967.26|4965.76|1028
1728641700000|2024-10-11 10:15:00|4969.26|4967.76|4971.26|4969.76|4972.26|4970.76|4969.26|4967.76|1559
1728642000000|2024-10-11 10:20:00|4972.26|4970.76|4972.26|4970.76|4972.26|4970.76|4970.26|4968.76|1810
1728642300000|2024-10-11 10:25:00|4973.26|4971.76|4974.26|4972.76|4975.26|4973.76|4972.26|4970.76|1335
1728642600000|2024-10-11 10:30:00|4973.26|4971.76|4971.26|4969.76|4974.76|4973.26|4971.26|4969.76|1331
1728642900000|2024-10-11 10:35:00|4970.26|4968.76|4970.26|4968.76|4971.26|4969.76|4970.26|4968.76|1299
1728643200000|2024-10-11 10:40:00|4971.26|4969.76|4970.26|4968.76|4972.26|4970.76|4970.26|4968.76|420
1728643500000|2024-10-11 10:45:00|4971.26|4969.76|4973.26|4971.76|4974.26|4972.76|4970.26|4968.76|2047
1728643800000|2024-10-11 10:50:00|4972.26|4970.76|4975.26|4973.76|4976.76|4975.26|4972.26|4970.76|1425
1728644100000|2024-10-11 10:55:00|4976.26|4974.76|4977.26|4975.76|4977.26|4975.76|4975.26|4973.76|799
1728644400000|2024-10-11 11:00:00|4977.76|4976.26|4980.26|4978.76|4980.26|4978.76|4977.76|4976.26|1636
1728644700000|2024-10-11 11:05:00|4980.76|4979.26|4979.26|4977.76|4981.26|4979.76|4979.26|4977.76|1665
1728645000000|2024-10-11 11:10:00|4979.76|4978.26|4979.26|4977.76|4981.26|4979.76|4979.26|4977.76|1235
1728645300000|2024-10-11 11:15:00|4978.76|4977.26|4978.26|4976.76|4980.26|4978.76|4978.26|4976.76|1621
1728645600000|2024-10-11 11:20:00|4977.26|4975.76|4976.26|4974.76|4977.26|4975.76|4976.26|4974.76|937
1728645900000|2024-10-11 11:25:00|4975.26|4973.76|4973.26|4971.76|4976.26|4974.76|4973.26|4971.76|1791
1728646200000|2024-10-11 11:30:00|4973.76|4972.26|4973.26|4971.76|4975.26|4973.76|4973.26|4971.76|6023
1728646500000|2024-10-11 11:35:00|4974.26|4972.76|4975.26|4973.76|4975.26|4973.76|4973.26|4971.76|809
1728646800000|2024-10-11 11:40:00|4974.53|4973.03|4976.53|4975.03|4976.53|4975.03|4974.53|4973.03|990
1728647100000|2024-10-11 11:45:00|4977.53|4976.03|4977.53|4976.03|4978.53|4977.03|4977.53|4976.03|718
1728647400000|2024-10-11 11:50:00|4978.53|4977.03|4976.53|4975.03|4978.53|4977.03|4976.53|4975.03|713
1728647700000|2024-10-11 11:55:00|4977.53|4976.03|4976.03|4974.53|4978.53|4977.03|4975.53|4974.03|1577
1728648000000|2024-10-11 12:00:00|4976.53|4975.03|4973.53|4972.03|4976.53|4975.03|4973.53|4972.03|1290
1728648300000|2024-10-11 12:05:00|4974.53|4973.03|4976.53|4975.03|4976.53|4975.03|4973.53|4972.03|1643
1728648600000|2024-10-11 12:10:00|4977.03|4975.53|4973.53|4972.03|4977.53|4976.03|4973.53|4972.03|4056
1728648900000|2024-10-11 12:15:00|4972.53|4971.03|4971.53|4970.03|4973.53|4972.03|4971.53|4970.03|1527
1728649200000|2024-10-11 12:20:00|4970.53|4969.03|4969.53|4968.03|4971.53|4970.03|4969.53|4968.03|1820
1728649500000|2024-10-11 12:25:00|4970.03|4968.53|4971.53|4970.03|4972.53|4971.03|4969.53|4968.03|1193
1728649800000|2024-10-11 12:30:00|4971.03|4969.53|4972.53|4971.03|4976.53|4975.03|4970.53|4969.03|3054
1728650100000|2024-10-11 12:35:00|4973.53|4972.03|4971.53|4970.03|4975.53|4974.03|4971.53|4970.03|2026
1728650400000|2024-10-11 12:40:00|4972.53|4971.03|4977.53|4976.03|4978.53|4977.03|4971.53|4970.03|1407
1728650700000|2024-10-11 12:45:00|4978.03|4976.53|4977.53|4976.03|4979.53|4978.03|4976.53|4975.03|1949
1728651000000|2024-10-11 12:50:00|4978.53|4977.03|4976.53|4975.03|4978.53|4977.03|4974.53|4973.03|910
1728651300000|2024-10-11 12:55:00|4977.53|4976.03|4976.53|4975.03|4977.53|4976.03|4972.53|4971.03|1855
1728651600000|2024-10-11 13:00:00|4977.53|4976.03|4976.53|4975.03|4978.53|4977.03|4973.53|4972.03|2201
1728651900000|2024-10-11 13:05:00|4977.53|4976.03|4978.53|4977.03|4979.53|4978.03|4975.53|4974.03|1754
1728652200000|2024-10-11 13:10:00|4979.53|4978.03|4976.53|4975.03|4979.53|4978.03|4976.53|4975.03|2100
1728652500000|2024-10-11 13:15:00|4975.53|4974.03|4975.53|4974.03|4977.53|4976.03|4973.53|4972.03|1619
1728652800000|2024-10-11 13:20:00|4976.03|4974.53|4978.53|4977.03|4978.53|4977.03|4975.53|4974.03|855
1728653100000|2024-10-11 13:25:00|4978.03|4976.53|4979.53|4978.03|4979.53|4978.03|4977.53|4976.03|3580
1728653400000|2024-10-11 13:30:00|4980.53|4979.03|4981.53|4980.03|4984.53|4983.03|4979.53|4978.03|3634
1728653700000|2024-10-11 13:35:00|4982.53|4981.03|4981.53|4980.03|4984.53|4983.03|4979.53|4978.03|2044
1728654000000|2024-10-11 13:40:00|4982.53|4981.03|4988.53|4987.03|4989.53|4988.03|4981.53|4980.03|4044
1728654300000|2024-10-11 13:45:00|4989.53|4988.03|4988.53|4987.03|4990.53|4989.03|4988.53|4987.03|3688
1728654600000|2024-10-11 13:50:00|4989.53|4988.03|4990.53|4989.03|4991.53|4990.03|4988.53|4987.03|3302
1728654900000|2024-10-11 13:55:00|4991.53|4990.03|4991.53|4990.03|4993.53|4992.03|4989.53|4988.03|3157
1728655200000|2024-10-11 14:00:00|4990.53|4989.03|4995.53|4994.03|4995.53|4994.03|4989.53|4988.03|3511
1728655500000|2024-10-11 14:05:00|4994.53|4993.03|4998.53|4997.03|5000.53|4999.03|4994.53|4993.03|8463
1728655800000|2024-10-11 14:10:00|4998.36|4996.86|5005.36|5003.86|5007.36|5005.86|4998.36|4996.86|11944
1728656100000|2024-10-11 14:15:00|5006.36|5004.86|5004.36|5002.86|5007.36|5005.86|5003.36|5001.86|5698
1728656400000|2024-10-11 14:20:00|5003.36|5001.86|5002.36|5000.86|5004.36|5002.86|5001.36|4999.86|6927
1728656700000|2024-10-11 14:25:00|5003.36|5001.86|4999.36|4997.86|5003.36|5001.86|4999.36|4997.86|4105
1728657000000|2024-10-11 14:30:00|5000.36|4998.86|4997.36|4995.86|5002.36|5000.86|4995.36|4993.86|3773
1728657300000|2024-10-11 14:35:00|4998.36|4996.86|4998.36|4996.86|4999.36|4997.86|4996.36|4994.86|2874
1728657600000|2024-10-11 14:40:00|4999.36|4997.86|4998.36|4996.86|4999.36|4997.86|4997.36|4995.86|2125
1728657900000|2024-10-11 14:45:00|4999.36|4997.86|4997.36|4995.86|5000.36|4998.86|4995.36|4993.86|5761
1728658200000|2024-10-11 14:50:00|4998.36|4996.86|4994.36|4992.86|4998.36|4996.86|4994.36|4992.86|3431
1728658500000|2024-10-11 14:55:00|4995.36|4993.86|4999.36|4997.86|4999.36|4997.86|4995.36|4993.86|3657
1728658800000|2024-10-11 15:00:00|4998.36|4996.86|4999.36|4997.86|5000.36|4998.86|4997.36|4995.86|4105
1728659100000|2024-10-11 15:05:00|4998.36|4996.86|5002.36|5000.86|5004.36|5002.86|4998.36|4996.86|8114
1728659400000|2024-10-11 15:10:00|5003.36|5001.86|5004.36|5002.86|5005.36|5003.86|5002.36|5000.86|5164
1728659700000|2024-10-11 15:15:00|5005.36|5003.86|5002.36|5000.86|5005.36|5003.86|5002.36|5000.86|5078
1728660000000|2024-10-11 15:20:00|5003.36|5001.86|5002.36|5000.86|5004.36|5002.86|5002.36|5000.86|11148
1728660300000|2024-10-11 15:25:00|5003.36|5001.86|5004.36|5002.86|5004.36|5002.86|5001.36|4999.86|25246
1728660600000|2024-10-11 15:30:00|5003.36|5001.86|5005.36|5003.86|5006.36|5004.86|5003.36|5001.86|36179
1728660900000|2024-10-11 15:35:00|5004.36|5002.86|5005.36|5003.86|5005.36|5003.86|5004.36|5002.86|13109
1728661200000|2024-10-11 15:40:00|5004.36|5002.86|5003.36|5001.86|5004.36|5002.86|5003.36|5001.86|10684
1728661500000|2024-10-11 15:45:00|5002.36|5000.86|5001.36|4999.86|5003.36|5001.86|5000.36|4998.86|5261
1728661800000|2024-10-11 15:50:00|5002.36|5000.86|5001.36|4999.86|5002.36|5000.86|5001.36|4999.86|1230
1728662100000|2024-10-11 15:55:00|5002.36|5000.86|5002.36|5000.86|5002.36|5000.86|5002.36|5000.86|1084
1728662400000|2024-10-11 16:00:00|5001.36|4999.86|5003.36|5001.86|5003.36|5001.86|5001.36|4999.86|3325
1728662700000|2024-10-11 16:05:00|5004.36|5002.86|5002.36|5000.86|5004.36|5002.86|5002.36|5000.86|2245
1728663000000|2024-10-11 16:10:00|5001.86|5000.36|5001.36|4999.86|5002.36|5000.86|5000.36|4998.86|1351
1728663300000|2024-10-11 16:15:00|5001.86|5000.36|5000.36|4998.86|5002.36|5000.86|5000.36|4998.86|883
1728663600000|2024-10-11 16:20:00|4999.36|4997.86|5002.36|5000.86|5002.36|5000.86|4999.36|4997.86|1741
1728663900000|2024-10-11 16:25:00|5001.86|5000.36|5000.36|4998.86|5002.36|5000.86|4999.36|4997.86|1386
1728664200000|2024-10-11 16:30:00|5001.36|4999.86|5002.36|5000.86|5002.36|5000.86|5001.36|4999.86|948
1728664500000|2024-10-11 16:35:00|5001.86|5000.36|5001.36|4999.86|5002.36|5000.86|5000.36|4998.86|580
1728664800000|2024-10-11 16:40:00|5000.86|4999.36|4999.36|4997.86|5001.36|4999.86|4999.36|4997.86|436
1728665100000|2024-10-11 16:45:00|4998.36|4996.86|4999.36|4997.86|4999.36|4997.86|4998.36|4996.86|853
1728665400000|2024-10-11 16:50:00|5000.36|4998.86|4998.36|4996.86|5000.36|4998.86|4998.36|4996.86|476
1728665700000|2024-10-11 16:55:00|4997.86|4996.36|4999.36|4997.86|4999.86|4998.36|4997.36|4995.86|1025
1728666000000|2024-10-11 17:00:00|5000.36|4998.86|4999.36|4997.86|5000.36|4998.86|4999.36|4997.86|374
1728666300000|2024-10-11 17:05:00|4998.36|4996.86|5000.36|4998.86|5000.36|4998.86|4998.36|4996.86|537
1728666600000|2024-10-11 17:10:00|||||||||168
1728666900000|2024-10-11 17:15:00|4999.86|4998.36|5000.36|4998.86|5000.36|4998.86|4999.36|4997.86|555
1728667200000|2024-10-11 17:20:00|5001.36|4999.86|5001.36|4999.86|5001.36|4999.86|5000.36|4998.86|310
1728667500000|2024-10-11 17:25:00|5001.86|5000.36|5002.36|5000.86|5002.36|5000.86|5001.36|4999.86|279
1728667800000|2024-10-11 17:30:00|5003.36|5001.86|5001.86|5000.36|5003.36|5001.86|5001.36|4999.86|95
1728668100000|2024-10-11 17:35:00|5001.36|4999.86|5003.36|5001.86|5003.36|5001.86|5001.36|4999.86|179
1728668400000|2024-10-11 17:40:00|5003.86|5002.36|5004.36|5002.86|5004.36|5002.86|5003.36|5001.86|418
1728668700000|2024-10-11 17:45:00|||||||||85
1728669000000|2024-10-11 17:50:00|5003.36|5001.86|5005.36|5003.86|5005.36|5003.86|5003.36|5001.86|430
1728669300000|2024-10-11 17:55:00|5006.36|5004.86|5005.36|5003.86|5006.36|5004.86|5005.36|5003.86|464
1728669600000|2024-10-11 18:00:00|5005.86|5004.36|5005.86|5004.36|5006.36|5004.86|5004.36|5002.86|338
1728669900000|2024-10-11 18:05:00|5006.36|5004.86|5006.36|5004.86|5006.36|5004.86|5005.36|5003.86|105
1728670200000|2024-10-11 18:10:00|5006.86|5005.36|5007.36|5005.86|5007.36|5005.86|5006.36|5004.86|274
1728670500000|2024-10-11 18:15:00|5006.36|5004.86|5006.36|5004.86|5007.36|5005.86|5006.36|5004.86|266
1728670800000|2024-10-11 18:20:00|||||||||31
1728671100000|2024-10-11 18:25:00|5005.36|5003.86|5005.36|5003.86|5006.36|5004.86|5005.36|5003.86|428
1728671400000|2024-10-11 18:30:00|5006.36|5004.86|5005.36|5003.86|5006.36|5004.86|5005.36|5003.86|625
1728671700000|2024-10-11 18:35:00|5005.86|5004.36|5004.36|5002.86|5005.86|5004.36|5002.36|5000.86|1113
1728672000000|2024-10-11 18:40:00|5005.36|5003.86|5006.36|5004.86|5006.36|5004.86|5005.36|5003.86|140
1728672300000|2024-10-11 18:45:00|||||||||251
1728672600000|2024-10-11 18:50:00|5007.36|5005.86|5006.36|5004.86|5007.36|5005.86|5006.36|5004.86|133
1728672900000|2024-10-11 18:55:00|5006.86|5005.36|5007.36|5005.86|5008.36|5006.86|5006.36|5004.86|532
1728673200000|2024-10-11 19:00:00|5008.36|5006.86|5008.36|5006.86|5008.36|5006.86|5007.36|5005.86|479
1728673500000|2024-10-11 19:05:00|5009.36|5007.86|5008.36|5006.86|5010.36|5008.86|5008.36|5006.86|760
1728673800000|2024-10-11 19:10:00|5009.36|5007.86|5008.36|5006.86|5009.36|5007.86|5008.36|5006.86|449
1728674100000|2024-10-11 19:15:00|5009.36|5007.86|5008.36|5006.86|5009.36|5007.86|5008.36|5006.86|122
1728674400000|2024-10-11 19:20:00|5009.36|5007.86|5009.36|5007.86|5009.36|5007.86|5008.36|5006.86|155
1728674700000|2024-10-11 19:25:00|5010.36|5008.86|5008.36|5006.86|5010.36|5008.86|5008.36|5006.86|375
1728675000000|2024-10-11 19:30:00|5007.36|5005.86|5009.36|5007.86|5010.36|5008.86|5007.36|5005.86|751
1728675300000|2024-10-11 19:35:00|5008.86|5007.36|5008.36|5006.86|5008.86|5007.36|5008.36|5006.86|50
1728675600000|2024-10-11 19:40:00|5007.36|5005.86|5008.36|5006.86|5008.36|5006.86|5007.36|5005.86|673
1728675900000|2024-10-11 19:45:00|5009.36|5007.86|5007.36|5005.86|5009.36|5007.86|5006.36|5004.86|776
1728676200000|2024-10-11 19:50:00|5008.36|5006.86|5007.36|5005.86|5008.36|5006.86|5007.36|5005.86|678
1728676500000|2024-10-11 19:55:00|5006.86|5005.36|5006.36|5004.86|5008.36|5006.86|5006.36|5004.86|2823
1728676800000|2024-10-11 20:00:00|5006.91|5003.91|5005.61|5002.61|5008.21|5005.21|5005.21|5002.21|39
1728677100000|2024-10-11 20:05:00|5005.41|5002.41|5004.51|5001.51|5005.41|5002.41|5003.71|5000.71|0
1728677400000|2024-10-11 20:10:00|5004.31|5001.31|5003.71|5000.71|5004.71|5001.71|5003.71|5000.71|0
1728677700000|2024-10-11 20:15:00|5002.81|4999.81|5003.71|5000.71|5004.31|5001.31|5002.61|4999.61|0
1728678000000|2024-10-11 20:20:00|5003.51|5000.51|5002.11|4999.11|5004.31|5001.31|5002.11|4999.11|0
1728678300000|2024-10-11 20:25:00|5002.21|4999.21|5001.21|4998.21|5002.31|4999.31|5001.21|4998.21|0
1728678600000|2024-10-11 20:30:00|5001.01|4998.01|4998.21|4995.21|5001.01|4998.01|4996.91|4993.91|0
1728678900000|2024-10-11 20:35:00|4998.01|4995.01|4998.81|4995.81|4998.81|4995.81|4997.71|4994.71|0
1728679200000|2024-10-11 20:40:00|4999.01|4996.01|4998.61|4995.61|4999.21|4996.21|4998.61|4995.61|0
1728679500000|2024-10-11 20:45:00|4998.81|4995.81|4998.21|4995.21|4999.01|4996.01|4998.21|4995.21|0
1728679800000|2024-10-11 20:50:00|4998.31|4995.31|4998.21|4995.21|4998.41|4995.41|4997.71|4994.71|0
1728680100000|2024-10-11 20:55:00|4998.41|4995.41|4997.41|4994.41|4999.01|4996.01|4997.21|4994.21|0
1728856800000|2024-10-13 22:00:00|5001.71|4998.71|5000.91|4997.91|5001.71|4998.71|4999.51|4996.51|0
1728857100000|2024-10-13 22:05:00|5000.61|4997.61|5000.11|4997.11|5000.91|4997.91|4999.41|4996.41|0
1728857400000|2024-10-13 22:10:00|5000.21|4997.21|5000.61|4997.61|5001.31|4998.31|5000.11|4997.11|0
1728857700000|2024-10-13 22:15:00|5000.91|4997.91|5001.91|4998.91|5001.91|4998.91|5000.91|4997.91|0
1728858000000|2024-10-13 22:20:00|5002.11|4999.11|5002.61|4999.61|5003.01|5000.01|5001.91|4998.91|0
1728858300000|2024-10-13 22:25:00|5002.71|4999.71|5003.01|5000.01|5003.21|5000.21|5002.41|4999.41|0
1728858600000|2024-10-13 22:30:00|5003.21|5000.21|5004.01|5001.01|5004.31|5001.31|5003.21|5000.21|0
1728858900000|2024-10-13 22:35:00|5004.11|5001.11|5003.41|5000.41|5004.61|5001.61|5003.41|5000.41|0
1728859200000|2024-10-13 22:40:00|5003.31|5000.31|5004.31|5001.31|5004.31|5001.31|5003.21|5000.21|0
1728859500000|2024-10-13 22:45:00|5004.51|5001.51|5004.11|5001.11|5005.11|5002.11|5003.61|5000.61|0
1728859800000|2024-10-13 22:50:00|5004.21|5001.21|5004.31|5001.31|5005.01|5002.01|5004.21|5001.21|0
1728860100000|2024-10-13 22:55:00|5004.21|5001.21|5004.91|5001.91|5004.91|5001.91|5003.91|5000.91|0
1728860400000|2024-10-13 23:00:00|5005.11|5002.11|5005.61|5002.61|5005.61|5002.61|5004.71|5001.71|0
1728860700000|2024-10-13 23:05:00|5005.81|5002.81|5004.51|5001.51|5006.21|5003.21|5004.31|5001.31|0
1728861000000|2024-10-13 23:10:00|5004.31|5001.31|5003.61|5000.61|5004.71|5001.71|5003.41|5000.41|0
1728861300000|2024-10-13 23:15:00|5003.91|5000.91|5002.61|4999.61|5003.91|5000.91|5002.11|4999.11|0
1728861600000|2024-10-13 23:20:00|5002.51|4999.51|5001.61|4998.61|5003.01|5000.01|5001.61|4998.61|0
1728861900000|2024-10-13 23:25:00|5001.81|4998.81|5001.61|4998.61|5002.01|4999.01|5001.41|4998.41|0
1728862200000|2024-10-13 23:30:00|5001.81|4998.81|5001.81|4998.81|5002.01|4999.01|5000.91|4997.91|0
1728862500000|2024-10-13 23:35:00|5001.91|4998.91|5001.91|4998.91|5002.41|4999.41|5001.61|4998.61|0
1728862800000|2024-10-13 23:40:00|5001.81|4998.81|5003.71|5000.71|5004.41|5001.41|5001.61|4998.61|0
1728863100000|2024-10-13 23:45:00|5003.51|5000.51|5002.01|4999.01|5003.91|5000.91|5001.41|4998.41|0
1728863400000|2024-10-13 23:50:00|5002.11|4999.11|5001.11|4998.11|5002.11|4999.11|5000.91|4997.91|0
1728863700000|2024-10-13 23:55:00|5001.01|4998.01|5001.6|4998.6|5002.1|4999.1|5000.71|4997.71|0
1728864000000|2024-10-14 00:00:00|5001.9|4998.9|4999|4996|5002.1|4999.1|4999|4996|0
1728864300000|2024-10-14 00:05:00|4999.2|4996.2|4999.1|4996.1|5000|4997|4998.6|4995.6|0
1728864600000|2024-10-14 00:10:00|4999.3|4996.3|4997.8|4994.8|4999.3|4996.3|4997.6|4994.6|0
1728864900000|2024-10-14 00:15:00|4998|4995|4999.1|4997.1|4999.1|4997.1|4997.1|4994.8|1192
1728865200000|2024-10-14 00:20:00|5000.1|4998.1|5001.1|4999.1|5002.1|5000.1|5000.1|4998.1|109
1728865500000|2024-10-14 00:25:00|5002.1|5000.1|5002.1|5000.1|5004.1|5002.1|5001.1|4999.1|222
1728865800000|2024-10-14 00:30:00|5001.1|4999.1|5002.1|5000.1|5003.1|5001.1|5001.1|4999.1|72
1728866100000|2024-10-14 00:35:00|5001.1|4999.1|5002.1|5000.1|5002.1|5000.1|5001.1|4999.1|76
1728866400000|2024-10-14 00:40:00|5001.1|4999.1|5001.1|4999.1|5001.1|4999.1|5001.1|4999.1|129
1728866700000|2024-10-14 00:45:00|5000.1|4998.1|4999.1|4997.1|5000.1|4998.1|4999.1|4997.1|231
1728867000000|2024-10-14 00:50:00|5000.1|4998.1|5000.1|4998.1|5000.6|4998.6|4999.6|4997.6|107
1728867300000|2024-10-14 00:55:00|5001.1|4999.1|5000.1|4998.1|5001.1|4999.1|5000.1|4998.1|108
1728867600000|2024-10-14 01:00:00|5001.1|4999.1|4998.1|4996.1|5001.1|4999.1|4997.1|4995.1|155
1728867900000|2024-10-14 01:05:00|4997.1|4995.1|4998.1|4996.1|4998.1|4996.1|4997.1|4995.1|83
1728868200000|2024-10-14 01:10:00|4997.1|4995.1|4999.1|4997.1|4999.1|4997.1|4997.1|4995.1|108
1728868500000|2024-10-14 01:15:00|5000.1|4998.1|4998.1|4996.1|5000.1|4998.1|4997.1|4995.1|111
1728868800000|2024-10-14 01:20:00|4999.1|4997.1|4997.1|4995.1|4999.1|4997.1|4997.1|4995.1|226
1728869100000|2024-10-14 01:25:00|4998.1|4996.1|4999.1|4997.1|4999.1|4997.1|4997.1|4995.1|110
1728869400000|2024-10-14 01:30:00|4998.1|4996.1|4999.1|4997.1|4999.1|4997.1|4997.1|4995.1|160
1728869700000|2024-10-14 01:35:00|5000.1|4998.1|5003.1|5001.1|5003.1|5001.1|4998.1|4996.1|118
1728870000000|2024-10-14 01:40:00|5002.6|5000.6|5002.1|5000.1|5004.1|5002.1|5001.1|4999.1|163
1728870300000|2024-10-14 01:45:00|5003.1|5001.1|5002.1|5000.1|5004.1|5002.1|5001.1|4999.1|154
1728870600000|2024-10-14 01:50:00|5001.6|4999.6|5001.1|4999.1|5002.1|5000.1|5000.1|4998.1|60
1728870900000|2024-10-14 01:55:00|5001.6|4999.6|4998.1|4996.1|5002.1|5000.1|4998.1|4996.1|53
1728871200000|2024-10-14 02:00:00|4997.1|4995.1|4994.1|4992.1|4997.1|4995.1|4994.1|4992.1|153
1728871500000|2024-10-14 02:05:00|4994.6|4992.6|4994.1|4992.1|4995.1|4993.1|4992.1|4990.1|407
1728871800000|2024-10-14 02:10:00|4995.1|4993.1|4996.1|4994.1|4996.1|4994.1|4995.1|4993.1|118
1728872100000|2024-10-14 02:15:00|4997.1|4995.1|4996.1|4994.1|4997.1|4995.1|4995.1|4993.1|65
1728872400000|2024-10-14 02:20:00|4996.6|4994.6|4997.1|4995.1|4997.1|4995.1|4996.1|4994.1|26
1728872700000|2024-10-14 02:25:00|4996.6|4994.6|4995.1|4993.1|4996.6|4994.6|4994.1|4992.1|260
1728873000000|2024-10-14 02:30:00|4995.6|4993.6|4996.1|4994.1|4997.1|4995.1|4995.6|4993.6|9
1728873300000|2024-10-14 02:35:00|4995.1|4993.1|4997.1|4995.1|4997.1|4995.1|4995.1|4993.1|26
1728873600000|2024-10-14 02:40:00|4998.1|4996.1|4997.1|4995.1|4998.1|4996.1|4997.1|4995.1|36
1728873900000|2024-10-14 02:45:00|4997.6|4995.6|4997.6|4995.6|4998.1|4996.1|4997.1|4995.1|23
1728874200000|2024-10-14 02:50:00|4998.1|4996.1|5000.1|4998.1|5000.1|4998.1|4998.1|4996.1|16
1728874500000|2024-10-14 02:55:00|4999.6|4997.6|5000.1|4998.1|5000.1|4998.1|4999.1|4997.1|26
1728874800000|2024-10-14 03:00:00|4999.6|4997.6|4999.1|4997.1|5000.1|4998.1|4997.6|4995.6|7
1728875100000|2024-10-14 03:05:00|4999.6|4997.6|5002.1|5000.1|5002.1|5000.1|4999.1|4997.1|54
1728875400000|2024-10-14 03:10:00|5001.6|4999.6|5003.1|5001.1|5003.1|5001.1|5001.1|4999.1|18
1728875700000|2024-10-14 03:15:00|5002.6|5000.6|5004.1|5002.1|5004.1|5002.1|5002.1|5000.1|27
1728876000000|2024-10-14 03:20:00|5003.6|5001.6|5004.1|5002.1|5004.1|5002.1|5003.1|5001.1|31
1728876600000|2024-10-14 03:30:00|5003.1|5001.1|5003.1|5001.1|5003.1|5001.1|5003.1|5001.1|10
1728876900000|2024-10-14 03:35:00|5004.1|5002.1|5004.1|5002.1|5004.1|5002.1|5003.1|5001.1|30
1728877200000|2024-10-14 03:40:00|5005.1|5003.1|5004.1|5002.1|5005.1|5003.1|5004.1|5002.1|156
1728877500000|2024-10-14 03:45:00|5003.6|5001.6|5001.6|4999.6|5003.6|5001.6|5001.1|4999.1|85
1728877800000|2024-10-14 03:50:00|5001.1|4999.1|5002.1|5000.1|5002.1|5000.1|5001.1|4999.1|29
1728878100000|2024-10-14 03:55:00|5001.6|4999.6|5002.1|5000.1|5002.1|5000.1|5001.1|4999.1|33
1728878400000|2024-10-14 04:00:00|5001.6|4999.6|5002.1|5000.1|5002.6|5000.6|5001.6|4999.6|15
1728878700000|2024-10-14 04:05:00|5001.6|4999.6|5001.1|4999.1|5001.6|4999.6|5001.1|4999.1|3
1728879000000|2024-10-14 04:10:00|5002.1|5000.1|5002.1|5000.1|5002.1|5000.1|5002.1|5000.1|5
1728879300000|2024-10-14 04:15:00|||||||||2
1728879600000|2024-10-14 04:20:00|||||||||3
1728879900000|2024-10-14 04:25:00|||||||||2
1728880200000|2024-10-14 04:30:00|||||||||48
1728880500000|2024-10-14 04:35:00|5001.1|4999.1|5001.1|4999.1|5001.1|4999.1|5001.1|4999.1|46
1728880800000|2024-10-14 04:40:00|5001.6|4999.6|5001.1|4999.1|5002.1|5000.1|5001.1|4999.1|36
1728881100000|2024-10-14 04:45:00|5002.1|5000.1|5000.6|4998.6|5002.1|5000.1|5000.1|4998.1|254
1728881400000|2024-10-14 04:50:00|5001.1|4999.1|5001.1|4999.1|5001.1|4999.1|5001.1|4999.1|10
1728881700000|2024-10-14 04:55:00|||||||||13
1728882000000|2024-10-14 05:00:00|5002.1|5000.1|5001.1|4999.1|5003.1|5001.1|5001.1|4999.1|231
1728882300000|2024-10-14 05:05:00|5002.1|5000.1|5003.1|5001.1|5004.1|5002.1|5001.1|4999.1|212
1728882600000|2024-10-14 05:10:00|5002.6|5000.6|5003.1|5001.1|5003.1|5001.1|5002.1|5000.1|138
1728882900000|2024-10-14 05:15:00|5004.1|5002.1|5005.1|5003.1|5006.1|5004.1|5003.1|5001.1|287
1728883200000|2024-10-14 05:20:00|5004.6|5002.6|5005.1|5003.1|5006.1|5004.1|5004.6|5002.6|167
1728883500000|2024-10-14 05:25:00|5005.6|5003.6|5005.1|5003.1|5006.1|5004.1|5005.1|5003.1|221
1728883800000|2024-10-14 05:30:00|5006.1|5004.1|5004.1|5002.1|5006.1|5004.1|5004.1|5002.1|337
1728884100000|2024-10-14 05:35:00|5003.1|5001.1|5004.1|5002.1|5004.1|5002.1|5003.1|5001.1|222
1728884400000|2024-10-14 05:40:00|5003.6|5001.6|5004.1|5002.1|5004.1|5002.1|5003.6|5001.6|115
1728884700000|2024-10-14 05:45:00|||||||||557
1728885000000|2024-10-14 05:50:00|||||||||58
1728885300000|2024-10-14 05:55:00|5005.1|5003.1|5004.1|5002.1|5005.1|5003.1|5004.1|5002.1|201
1728885600000|2024-10-14 06:00:00|5003.85|5002.35|5005.85|5004.35|5008.85|5007.35|5003.85|5002.35|1220
1728885900000|2024-10-14 06:05:00|5004.85|5003.35|5003.85|5002.35|5004.85|5003.35|5003.85|5002.35|554
1728886200000|2024-10-14 06:10:00|||||||||447
1728886500000|2024-10-14 06:15:00|5002.85|5001.35|5000.85|4999.35|5002.85|5001.35|4999.85|4998.35|752
1728886800000|2024-10-14 06:20:00|5001.85|5000.35|5002.85|5001.35|5003.85|5002.35|5001.85|5000.35|657
1728887100000|2024-10-14 06:25:00|5001.85|5000.35|5000.85|4999.35|5002.85|5001.35|5000.85|4999.35|811
1728887400000|2024-10-14 06:30:00|5001.85|5000.35|5000.85|4999.35|5001.85|5000.35|4999.85|4998.35|604
1728887700000|2024-10-14 06:35:00|5001.85|5000.35|5005.35|5003.85|5005.85|5004.35|5001.85|5000.35|478
1728888000000|2024-10-14 06:40:00|5005.85|5004.35|5008.85|5007.35|5008.85|5007.35|5004.85|5003.35|542
1728888300000|2024-10-14 06:45:00|5008.35|5006.85|5009.85|5008.35|5009.85|5008.35|5006.85|5005.35|648
1728888600000|2024-10-14 06:50:00|5008.85|5007.35|5011.85|5010.35|5011.85|5010.35|5008.85|5007.35|662
1728888900000|2024-10-14 06:55:00|5010.85|5009.35|5008.85|5007.35|5010.85|5009.35|5005.85|5004.35|891
1728889200000|2024-10-14 07:00:00|5009.85|5008.35|5009.85|5008.35|5011.85|5010.35|5008.85|5007.35|4603
1728889500000|2024-10-14 07:05:00|5010.85|5009.35|5006.85|5005.35|5011.85|5010.35|5003.85|5002.35|3821
1728889800000|2024-10-14 07:10:00|5005.85|5004.35|5003.85|5002.35|5005.85|5004.35|5001.85|5000.35|3539
1728890100000|2024-10-14 07:15:00|5003.35|5001.85|5004.85|5003.35|5005.85|5004.35|5001.85|5000.35|2052
1728890400000|2024-10-14 07:20:00|5003.85|5002.35|5008.85|5007.35|5009.85|5008.35|5003.85|5002.35|1851
1728890700000|2024-10-14 07:25:00|5007.85|5006.35|5006.85|5005.35|5008.85|5007.35|5002.85|5001.35|2128
1728891000000|2024-10-14 07:30:00|5005.85|5004.35|5008.85|5007.35|5009.85|5008.35|5005.85|5004.35|2230
1728891300000|2024-10-14 07:35:00|5007.85|5006.35|5012.85|5011.35|5013.35|5011.85|5007.85|5006.35|3475
1728891600000|2024-10-14 07:40:00|5012.84|5011.34|5013.84|5012.34|5015.84|5014.34|5011.84|5010.34|2982
1728891900000|2024-10-14 07:45:00|5012.84|5011.34|5016.84|5015.34|5016.84|5015.34|5011.84|5010.34|3477
1728892200000|2024-10-14 07:50:00|5015.84|5014.34|5016.84|5015.34|5017.84|5016.34|5014.84|5013.34|3376
1728892500000|2024-10-14 07:55:00|5017.84|5016.34|5019.84|5018.34|5019.84|5018.34|5017.84|5016.34|1895
1728892800000|2024-10-14 08:00:00|5018.84|5017.34|5019.84|5018.34|5020.84|5019.34|5017.84|5016.34|6558
1728893100000|2024-10-14 08:05:00|5020.84|5019.34|5014.84|5013.34|5020.84|5019.34|5014.84|5013.34|2982
1728893400000|2024-10-14 08:10:00|5014.34|5012.84|5010.84|5009.34|5014.84|5013.34|5010.84|5009.34|3038
1728893700000|2024-10-14 08:15:00|5011.34|5009.84|5011.84|5010.34|5011.84|5010.34|5006.84|5005.34|3585
1728894000000|2024-10-14 08:20:00|5011.34|5009.84|5006.84|5005.34|5011.84|5010.34|5006.84|5005.34|3718
1728894300000|2024-10-14 08:25:00|5005.84|5004.34|5003.84|5002.34|5006.84|5005.34|5002.84|5001.34|2901
1728894600000|2024-10-14 08:30:00|5004.84|5003.34|5000.84|4999.34|5004.84|5003.34|5000.84|4999.34|3206
1728894900000|2024-10-14 08:35:00|4999.84|4998.34|5004.84|5003.34|5005.84|5004.34|4999.84|4998.34|3842
1728895200000|2024-10-14 08:40:00|5003.84|5002.34|5004.84|5003.34|5005.84|5004.34|5002.84|5001.34|1426
1728895500000|2024-10-14 08:45:00|5003.84|5002.34|5004.84|5003.34|5007.84|5006.34|5003.84|5002.34|6607
1728895800000|2024-10-14 08:50:00|5003.84|5002.34|5001.84|5000.34|5004.34|5002.84|5001.84|5000.34|5643
1728896100000|2024-10-14 08:55:00|5001.34|4999.84|5002.84|5001.34|5003.84|5002.34|4999.84|4998.34|3620
1728896400000|2024-10-14 09:00:00|5003.84|5002.34|5006.84|5005.34|5007.84|5006.34|5003.84|5002.34|6726
1728896700000|2024-10-14 09:05:00|5007.84|5006.34|5006.84|5005.34|5008.84|5007.34|5006.84|5005.34|1822
1728897000000|2024-10-14 09:10:00|5006.34|5004.84|5006.84|5005.34|5006.84|5005.34|5004.84|5003.34|1275
1728897300000|2024-10-14 09:15:00|5005.84|5004.34|5005.84|5004.34|5007.84|5006.34|5003.84|5002.34|1545
1728897600000|2024-10-14 09:20:00|5004.84|5003.34|5003.84|5002.34|5005.84|5004.34|5003.84|5002.34|2105
1728897900000|2024-10-14 09:25:00|5004.84|5003.34|5006.84|5005.34|5007.84|5006.34|5003.84|5002.34|1900
1728898200000|2024-10-14 09:30:00|5005.84|5004.34|5008.84|5007.34|5008.84|5007.34|5004.84|5003.34|979
1728898500000|2024-10-14 09:35:00|5007.84|5006.34|5002.84|5001.34|5008.84|5007.34|5002.84|5001.34|1463
1728898800000|2024-10-14 09:40:00|5001.84|5000.34|5000.84|4999.34|5001.84|5000.34|5000.84|4999.34|1374
1728899100000|2024-10-14 09:45:00|5001.84|5000.34|5003.84|5002.34|5003.84|5002.34|5000.84|4999.34|1382
1728899400000|2024-10-14 09:50:00|5003.34|5001.84|5001.84|5000.34|5003.84|5002.34|5000.84|4999.34|1758
1728899700000|2024-10-14 09:55:00|5000.84|4999.34|5002.84|5001.34|5002.84|5001.34|5000.84|4999.34|2982
1728900000000|2024-10-14 10:00:00|5003.84|5002.34|5004.84|5003.34|5006.84|5005.34|5002.84|5001.34|2037
1728900300000|2024-10-14 10:05:00|5005.84|5004.34|5006.84|5005.34|5006.84|5005.34|5003.84|5002.34|3814
1728900600000|2024-10-14 10:10:00|5006.34|5004.84|5007.84|5006.34|5007.84|5006.34|5004.84|5003.34|1958
1728900900000|2024-10-14 10:15:00|5006.84|5005.34|5006.84|5005.34|5009.84|5008.34|5004.84|5003.34|2043
1728901200000|2024-10-14 10:20:00|5006.34|5004.84|5006.84|5005.34|5007.84|5006.34|5005.84|5004.34|489
1728901500000|2024-10-14 10:25:00|5005.84|5004.34|5003.84|5002.34|5006.84|5005.34|5003.84|5002.34|1351
1728901800000|2024-10-14 10:30:00|5002.84|5001.34|5004.84|5003.34|5005.34|5003.84|5002.84|5001.34|1428
1728902100000|2024-10-14 10:35:00|5002.84|5001.34|5002.84|5001.34|5003.84|5002.34|5000.84|4999.34|2465
1728902400000|2024-10-14 10:40:00|5002.34|5000.84|5000.84|4999.34|5002.84|5001.34|4999.84|4998.34|1424
1728902700000|2024-10-14 10:45:00|5001.84|5000.34|5001.84|5000.34|5001.84|5000.34|5000.84|4999.34|2292
1728903000000|2024-10-14 10:50:00|5000.84|4999.34|5002.84|5001.34|5003.84|5002.34|5000.84|4999.34|1843
1728903300000|2024-10-14 10:55:00|5001.84|5000.34|5000.84|4999.34|5003.84|5002.34|5000.84|4999.34|1216
1728903600000|2024-10-14 11:00:00|5001.84|5000.34|5002.84|5001.34|5002.84|5001.34|5000.84|4999.34|1742
1728903900000|2024-10-14 11:05:00|5003.84|5002.34|5003.84|5002.34|5004.84|5003.34|5002.84|5001.34|691
1728904200000|2024-10-14 11:10:00|5004.34|5002.84|5005.84|5004.34|5006.84|5005.34|5004.34|5002.84|1182
1728904500000|2024-10-14 11:15:00|5004.84|5003.34|5003.84|5002.34|5005.84|5004.34|5003.84|5002.34|791
1728904800000|2024-10-14 11:20:00|5004.84|5003.34|5005.84|5004.34|5005.84|5004.34|5003.84|5002.34|463
1728905100000|2024-10-14 11:25:00|5004.84|5003.34|5002.84|5001.34|5005.84|5004.34|5002.84|5001.34|567
1728905400000|2024-10-14 11:30:00|5003.84|5002.34|5004.84|5003.34|5005.84|5004.34|5003.84|5002.34|1074
1728905700000|2024-10-14 11:35:00|5005.84|5004.34|5007.84|5006.34|5007.84|5006.34|5004.84|5003.34|1386
1728906000000|2024-10-14 11:40:00|5007.17|5005.67|5008.17|5006.67|5008.17|5006.67|5007.17|5005.67|995
1728906300000|2024-10-14 11:45:00|5007.17|5005.67|5006.17|5004.67|5008.17|5006.67|5006.17|5004.67|1809
1728906600000|2024-10-14 11:50:00|5005.17|5003.67|5004.17|5002.67|5006.17|5004.67|5004.17|5002.67|534
1728906900000|2024-10-14 11:55:00|5004.67|5003.17|5006.17|5004.67|5007.17|5005.67|5004.17|5002.67|837
1728907200000|2024-10-14 12:00:00|5007.17|5005.67|5007.17|5005.67|5008.17|5006.67|5006.17|5004.67|1468
1728907500000|2024-10-14 12:05:00|5008.17|5006.67|5007.17|5005.67|5008.17|5006.67|5006.17|5004.67|701
1728907800000|2024-10-14 12:10:00|5008.17|5006.67|5009.17|5007.67|5009.17|5007.67|5006.17|5004.67|998
1728908100000|2024-10-14 12:15:00|5008.17|5006.67|5009.17|5007.67|5009.17|5007.67|5008.17|5006.67|958
1728908400000|2024-10-14 12:20:00|5010.17|5008.67|5012.17|5010.67|5012.17|5010.67|5010.17|5008.67|2370
1728908700000|2024-10-14 12:25:00|5011.17|5009.67|5014.17|5012.67|5014.17|5012.67|5011.17|5009.67|1477
1728909000000|2024-10-14 12:30:00|5013.17|5011.67|5016.17|5014.67|5017.17|5015.67|5013.17|5011.67|3099
1728909300000|2024-10-14 12:35:00|5015.17|5013.67|5015.17|5013.67|5017.17|5015.67|5015.17|5013.67|3709
1728909600000|2024-10-14 12:40:00|5014.17|5012.67|5015.17|5013.67|5015.17|5013.67|5013.17|5011.67|2045
1728909900000|2024-10-14 12:45:00|5014.17|5012.67|5015.17|5013.67|5015.17|5013.67|5014.17|5012.67|1208
1728910200000|2024-10-14 12:50:00|5016.17|5014.67|5015.17|5013.67|5016.17|5014.67|5015.17|5013.67|2176
1728910500000|2024-10-14 12:55:00|5016.17|5014.67|5015.17|5013.67|5016.17|5014.67|5014.17|5012.67|1010
1728910800000|2024-10-14 13:00:00|5016.17|5014.67|5015.17|5013.67|5017.17|5015.67|5015.17|5013.67|1446
1728911100000|2024-10-14 13:05:00|5016.17|5014.67|5020.17|5018.67|5020.17|5018.67|5015.17|5013.67|1844
1728911400000|2024-10-14 13:10:00|5019.17|5017.67|5022.17|5020.67|5022.17|5020.67|5019.17|5017.67|3986
1728911700000|2024-10-14 13:15:00|5023.17|5021.67|5023.17|5021.67|5024.17|5022.67|5023.17|5021.67|8628
1728912000000|2024-10-14 13:20:00|5024.17|5022.67|5025.17|5023.67|5026.17|5024.67|5023.17|5021.67|5978
1728912300000|2024-10-14 13:25:00|5024.17|5022.67|5020.17|5018.67|5025.17|5023.67|5020.17|5018.67|5523
1728912600000|2024-10-14 13:30:00|5021.17|5019.67|5021.17|5019.67|5024.17|5022.67|5020.17|5018.67|7205
1728912900000|2024-10-14 13:35:00|5020.17|5018.67|5020.17|5018.67|5021.17|5019.67|5018.17|5016.67|5428
1728913200000|2024-10-14 13:40:00|5021.17|5019.67|5032.17|5030.67|5034.17|5032.67|5019.17|5017.67|9140
1728913500000|2024-10-14 13:45:00|5033.17|5031.67|5045.17|5043.67|5045.17|5043.67|5031.17|5029.67|15402
1728913800000|2024-10-14 13:50:00|5044.17|5042.67|5040.67|5039.17|5047.17|5045.67|5040.17|5038.67|7936
1728914100000|2024-10-14 13:55:00|5041.17|5039.67|5042.17|5040.67|5044.17|5042.67|5041.17|5039.67|3843
1728914400000|2024-10-14 14:00:00|5043.17|5041.67|5041.17|5039.67|5045.17|5043.67|5041.17|5039.67|6252
1728914700000|2024-10-14 14:05:00|5042.17|5040.67|5038.17|5036.67|5042.17|5040.67|5036.17|5034.67|11198
1728915000000|2024-10-14 14:10:00|5038.26|5036.76|5043.26|5041.76|5043.26|5041.76|5038.26|5036.76|4456
1728915300000|2024-10-14 14:15:00|5042.26|5040.76|5036.26|5034.76|5042.26|5040.76|5035.26|5033.76|10823
1728915600000|2024-10-14 14:20:00|5037.26|5035.76|5039.76|5038.26|5040.26|5038.76|5037.26|5035.76|2782
1728915900000|2024-10-14 14:25:00|5039.26|5037.76|5040.26|5038.76|5041.26|5039.76|5037.26|5035.76|4455
1728916200000|2024-10-14 14:30:00|5041.26|5039.76|5041.26|5039.76|5043.26|5041.76|5041.26|5039.76|4324
1728916500000|2024-10-14 14:35:00|5042.26|5040.76|5040.26|5038.76|5042.26|5040.76|5039.26|5037.76|2772
1728916800000|2024-10-14 14:40:00|5039.26|5037.76|5036.26|5034.76|5040.26|5038.76|5036.26|5034.76|3143
1728917100000|2024-10-14 14:45:00|5035.26|5033.76|5040.26|5038.76|5040.26|5038.76|5035.26|5033.76|4771
1728917400000|2024-10-14 14:50:00|5039.26|5037.76|5036.26|5034.76|5039.26|5037.76|5034.26|5032.76|4425
1728917700000|2024-10-14 14:55:00|5035.26|5033.76|5036.26|5034.76|5037.26|5035.76|5035.26|5033.76|3937
1728918000000|2024-10-14 15:00:00|5037.26|5035.76|5035.26|5033.76|5038.26|5036.76|5033.26|5031.76|4939
1728918300000|2024-10-14 15:05:00|5036.26|5034.76|5036.26|5034.76|5037.26|5035.76|5034.26|5032.76|3000
1728918600000|2024-10-14 15:10:00|5037.26|5035.76|5039.26|5037.76|5039.26|5037.76|5037.26|5035.76|5961
1728918900000|2024-10-14 15:15:00|5038.76|5037.26|5039.26|5037.76|5039.26|5037.76|5037.26|5035.76|5233
1728919200000|2024-10-14 15:20:00|5040.26|5038.76|5039.26|5037.76|5041.26|5039.76|5039.26|5037.76|13688
1728919500000|2024-10-14 15:25:00|5040.26|5038.76|5040.26|5038.76|5040.26|5038.76|5038.26|5036.76|17505
1728919800000|2024-10-14 15:30:00|5039.38|5037.88|5040.38|5038.88|5040.38|5038.88|5037.38|5035.88|33709
1728920100000|2024-10-14 15:35:00|5041.38|5039.88|5041.38|5039.88|5042.38|5040.88|5040.38|5038.88|12323
1728920400000|2024-10-14 15:40:00|5040.38|5038.88|5041.38|5039.88|5041.38|5039.88|5039.38|5037.88|8294
1728920700000|2024-10-14 15:45:00|5042.38|5040.88|5043.38|5041.88|5043.38|5041.88|5041.38|5039.88|6196
1728921000000|2024-10-14 15:50:00|5044.38|5042.88|5044.38|5042.88|5044.38|5042.88|5043.38|5041.88|2790
1728921300000|2024-10-14 15:55:00|5043.38|5041.88|5045.38|5043.88|5045.38|5043.88|5043.38|5041.88|2202
1728921600000|2024-10-14 16:00:00|5044.38|5042.88|5047.38|5045.88|5047.38|5045.88|5044.38|5042.88|1439
1728921900000|2024-10-14 16:05:00|5046.38|5044.88|5047.38|5045.88|5047.38|5045.88|5046.38|5044.88|1041
1728922200000|2024-10-14 16:10:00|5046.38|5044.88|5047.38|5045.88|5048.38|5046.88|5046.38|5044.88|1774
1728922500000|2024-10-14 16:15:00|5047.88|5046.38|5048.38|5046.88|5048.38|5046.88|5047.38|5045.88|821
1728922800000|2024-10-14 16:20:00|5049.38|5047.88|5051.38|5049.88|5051.38|5049.88|5049.38|5047.88|2151
1728923100000|2024-10-14 16:25:00|5050.38|5048.88|5052.38|5050.88|5052.38|5050.88|5050.38|5048.88|2361
1728923400000|2024-10-14 16:30:00|5051.38|5049.88|5051.38|5049.88|5052.38|5050.88|5051.38|5049.88|1073
1728923700000|2024-10-14 16:35:00|5052.38|5050.88|5052.38|5050.88|5052.38|5050.88|5051.38|5049.88|995
1728924000000|2024-10-14 16:40:00|5051.38|5049.88|5052.38|5050.88|5052.38|5050.88|5051.38|5049.88|220
1728924300000|2024-10-14 16:45:00|5051.88|5050.38|5052.38|5050.88|5052.38|5050.88|5051.38|5049.88|762
1728924600000|2024-10-14 16:50:00|5052.88|5051.38|5052.38|5050.88|5053.38|5051.88|5052.38|5050.88|950
1728924900000|2024-10-14 16:55:00|5052.88|5051.38|5053.38|5051.88|5053.38|5051.88|5052.38|5050.88|320
1728925200000|2024-10-14 17:00:00|5052.38|5050.88|5053.38|5051.88|5054.38|5052.88|5052.38|5050.88|1413
1728925500000|2024-10-14 17:05:00|5052.88|5051.38|5051.38|5049.88|5053.38|5051.88|5051.38|5049.88|966
1728925800000|2024-10-14 17:10:00|5052.38|5050.88|5050.38|5048.88|5052.38|5050.88|5050.38|5048.88|967
1728926100000|2024-10-14 17:15:00|5051.38|5049.88|5051.38|5049.88|5051.38|5049.88|5050.38|5048.88|386
1728926400000|2024-10-14 17:20:00|5050.38|5048.88|5050.38|5048.88|5051.38|5049.88|5050.38|5048.88|371
1728926700000|2024-10-14 17:25:00|5050.88|5049.38|5050.38|5048.88|5051.38|5049.88|5050.38|5048.88|307
1728927000000|2024-10-14 17:30:00|5049.38|5047.88|5048.38|5046.88|5050.38|5048.88|5048.38|5046.88|1028
1728927300000|2024-10-14 17:35:00|5049.38|5047.88|5049.38|5047.88|5049.38|5047.88|5049.38|5047.88|230
1728927600000|2024-10-14 17:40:00|||||||||102
1728927900000|2024-10-14 17:45:00|||||||||38
1728928200000|2024-10-14 17:50:00|5050.38|5048.88|5049.38|5047.88|5050.38|5048.88|5049.38|5047.88|622
1728928500000|2024-10-14 17:55:00|5050.38|5048.88|5049.38|5047.88|5050.38|5048.88|5049.38|5047.88|437
1728928800000|2024-10-14 18:00:00|5048.38|5046.88|5048.88|5047.38|5049.38|5047.88|5048.38|5046.88|273
1728929100000|2024-10-14 18:05:00|5048.38|5046.88|5050.38|5048.88|5051.38|5049.88|5048.38|5046.88|480
1728929400000|2024-10-14 18:10:00|5049.38|5047.88|5050.38|5048.88|5050.38|5048.88|5049.38|5047.88|577
1728929700000|2024-10-14 18:15:00|5049.38|5047.88|5050.38|5048.88|5050.38|5048.88|5049.38|5047.88|167
1728930000000|2024-10-14 18:20:00|5051.38|5049.88|5050.38|5048.88|5051.38|5049.88|5050.38|5048.88|303
1728930300000|2024-10-14 18:25:00|||||||||341
1728930600000|2024-10-14 18:30:00|5051.38|5049.88|5051.38|5049.88|5051.38|5049.88|5050.38|5048.88|105
1728930900000|2024-10-14 18:35:00|5052.38|5050.88|5052.38|5050.88|5052.38|5050.88|5051.38|5049.88|669
1728931200000|2024-10-14 18:40:00|5053.38|5051.88|5053.38|5051.88|5053.38|5051.88|5052.38|5050.88|335
1728931500000|2024-10-14 18:45:00|5054.38|5052.88|5052.38|5050.88|5054.38|5052.88|5052.38|5050.88|410
1728931800000|2024-10-14 18:50:00|5053.38|5051.88|5052.38|5050.88|5053.38|5051.88|5052.38|5050.88|171
1728932100000|2024-10-14 18:55:00|5053.38|5051.88|5052.38|5050.88|5053.38|5051.88|5051.38|5049.88|277
1728932400000|2024-10-14 19:00:00|5053.38|5051.88|5052.38|5050.88|5053.38|5051.88|5051.38|5049.88|907
1728932700000|2024-10-14 19:05:00|5053.38|5051.88|5052.38|5050.88|5053.38|5051.88|5052.38|5050.88|134
1728933000000|2024-10-14 19:10:00|5053.38|5051.88|5053.38|5051.88|5053.38|5051.88|5052.38|5050.88|292
1728933300000|2024-10-14 19:15:00|5052.38|5050.88|5053.38|5051.88|5053.38|5051.88|5052.38|5050.88|469
1728933600000|2024-10-14 19:20:00|5052.38|5050.88|5053.38|5051.88|5053.38|5051.88|5052.38|5050.88|238
1728933900000|2024-10-14 19:25:00|5052.88|5051.38|5052.38|5050.88|5053.38|5051.88|5052.38|5050.88|133
1728934200000|2024-10-14 19:30:00|5051.38|5049.88|5051.38|5049.88|5052.38|5050.88|5051.38|5049.88|489
1728934500000|2024-10-14 19:35:00|5052.38|5050.88|5051.38|5049.88|5053.38|5051.88|5051.38|5049.88|724
1728934800000|2024-10-14 19:40:00|5052.38|5050.88|5053.38|5051.88|5053.38|5051.88|5051.38|5049.88|404
1728935100000|2024-10-14 19:45:00|5052.38|5050.88|5053.38|5051.88|5054.38|5052.88|5052.38|5050.88|1503
1728935400000|2024-10-14 19:50:00|5052.88|5051.38|5053.38|5051.88|5053.38|5051.88|5052.38|5050.88|1133
1728935700000|2024-10-14 19:55:00|5052.38|5050.88|5050.38|5048.88|5053.38|5051.88|5050.38|5048.88|3530
1728936000000|2024-10-14 20:00:00|5052.23|5049.23|5050.23|5047.23|5053.53|5050.53|5050.23|5047.23|22
1728936300000|2024-10-14 20:05:00|5050.03|5047.03|5051.73|5048.73|5052.03|5049.03|5050.03|5047.03|0
1728936600000|2024-10-14 20:10:00|5051.53|5048.53|5051.13|5048.13|5052.03|5049.03|5051.13|5048.13|0
1728936900000|2024-10-14 20:15:00|5051.33|5048.33|5051.73|5048.73|5052.03|5049.03|5050.93|5047.93|0
1728937200000|2024-10-14 20:20:00|5051.53|5048.53|5050.93|5047.93|5051.73|5048.73|5050.93|5047.93|0
1728937500000|2024-10-14 20:25:00|5050.73|5047.73|5051.33|5048.33|5051.53|5048.53|5050.73|5047.73|0
1728937800000|2024-10-14 20:30:00|5051.13|5048.13|5051.33|5048.33|5051.53|5048.53|5051.13|5048.13|0
1728938100000|2024-10-14 20:35:00|5051.13|5048.13|5051.53|5048.53|5051.73|5048.73|5050.73|5047.73|0
1728938400000|2024-10-14 20:40:00|5051.43|5048.43|5053.53|5050.53|5055.83|5052.83|5050.93|5047.93|0
1728938700000|2024-10-14 20:45:00|5053.23|5050.23|5055.23|5052.23|5055.43|5052.43|5053.03|5050.03|0
1728939000000|2024-10-14 20:50:00|5055.43|5052.43|5055.73|5052.73|5055.83|5052.83|5055.23|5052.23|0
1728939300000|2024-10-14 20:55:00|5055.83|5052.83|5056.13|5053.13|5056.53|5053.53|5055.63|5052.63|0
1728939600000|2024-10-14 21:00:00|5056.03|5053.03|5056.03|5053.03|5056.43|5053.43|5055.83|5052.83|0
1728939900000|2024-10-14 21:05:00|5056.13|5053.13|5055.83|5052.83|5056.13|5053.13|5055.83|5052.83|0
1728940200000|2024-10-14 21:10:00|5055.73|5052.73|5054.13|5051.13|5055.73|5052.73|5053.33|5050.33|0
1728940500000|2024-10-14 21:15:00|5054.63|5051.63|5054.63|5051.63|5054.63|5051.63|5053.63|5050.63|0
1728940800000|2024-10-14 21:20:00|5054.43|5051.43|5055.03|5052.03|5055.23|5052.23|5054.43|5051.43|0
1728941100000|2024-10-14 21:25:00|5055.13|5052.13|5055.23|5052.23|5055.23|5052.23|5055.03|5052.03|0
1728941700000|2024-10-14 21:35:00|5055.13|5052.13|5055.03|5052.03|5055.13|5052.13|5055.03|5052.03|0
1728942000000|2024-10-14 21:40:00|5055.13|5052.13|5055.43|5052.43|5055.63|5052.63|5055.13|5052.13|0
1728942300000|2024-10-14 21:45:00|5055.33|5052.33|5054.73|5051.73|5055.33|5052.33|5054.73|5051.73|0
1728942600000|2024-10-14 21:50:00|5054.53|5051.53|5054.53|5051.53|5054.83|5051.83|5054.53|5051.53|0
1728942900000|2024-10-14 21:55:00|5054.63|5051.63|5054.53|5051.53|5055.03|5052.03|5054.43|5051.43|0
1728943200000|2024-10-14 22:00:00|5055.83|5052.83|5057.2|5054.2|5057.4|5054.4|5053.73|5050.73|0
1728943500000|2024-10-14 22:05:00|5057|5054|5055.8|5052.8|5057|5054|5054.6|5051.6|0
1728943800000|2024-10-14 22:10:00|5055.6|5052.6|5056.8|5053.8|5057.2|5054.2|5055.6|5052.6|0
1728944100000|2024-10-14 22:15:00|5057|5054|5057|5054|5057.5|5054.5|5057|5054|0
1728944400000|2024-10-14 22:20:00|5056.8|5053.8|5056.8|5053.8|5057|5054|5056.6|5053.6|0
1728944700000|2024-10-14 22:25:00|5057|5054|5057.2|5054.2|5057.7|5054.7|5056.8|5053.8|0
1728945000000|2024-10-14 22:30:00|5057.4|5054.4|5057.5|5054.5|5057.5|5054.5|5057.2|5054.2|0
1728945300000|2024-10-14 22:35:00|5057.2|5054.2|5055.7|5052.7|5057.2|5054.2|5055.5|5052.5|0
1728945600000|2024-10-14 22:40:00|5056.7|5053.7|5056.7|5053.7|5057|5054|5056.3|5053.3|0
1728945900000|2024-10-14 22:45:00|5056.5|5053.5|5057.4|5054.4|5057.4|5054.4|5056.5|5053.5|0
1728946200000|2024-10-14 22:50:00|5057.3|5054.3|5056.7|5053.7|5057.4|5054.4|5056.7|5053.7|0
1728946500000|2024-10-14 22:55:00|5057|5054|5057.8|5054.8|5058.6|5055.6|5057|5054|0
1728946800000|2024-10-14 23:00:00|5057.4|5054.4|5058.4|5055.4|5058.5|5055.5|5057.4|5054.4|0
1728947100000|2024-10-14 23:05:00|5058.2|5055.2|5058.2|5055.2|5058.4|5055.4|5058.2|5055.2|0
1728947400000|2024-10-14 23:10:00|5058.4|5055.4|5058.6|5055.6|5058.6|5055.6|5058|5055|0
1728947700000|2024-10-14 23:15:00|5058.8|5055.8|5058.8|5055.8|5059|5056|5058.4|5055.4|0
1728948000000|2024-10-14 23:20:00|5059|5056|5059.7|5056.7|5059.9|5056.9|5058.8|5055.8|0
1728948300000|2024-10-14 23:25:00|5059.8|5056.8|5060.1|5057.1|5060.3|5057.3|5059.7|5056.7|0
1728948600000|2024-10-14 23:30:00|5059.9|5056.9|5059.9|5056.9|5060.8|5057.8|5059.9|5056.9|0
1728948900000|2024-10-14 23:35:00|5060|5057|5059.7|5056.7|5060.1|5057.1|5059.5|5056.5|0
1728949200000|2024-10-14 23:40:00|5059.6|5056.6|5060.1|5057.1|5060.5|5057.5|5059.5|5056.5|0
1728949500000|2024-10-14 23:45:00|5060.2|5057.2|5060.1|5057.1|5060.4|5057.4|5059.9|5056.9|0
1728949800000|2024-10-14 23:50:00|5060.3|5057.3|5060.1|5057.1|5060.5|5057.5|5060.1|5057.1|0
1728950100000|2024-10-14 23:55:00|5060.3|5057.3|5059.9|5056.9|5060.3|5057.3|5059.5|5056.5|0
1728950400000|2024-10-15 00:00:00|5060.1|5057.1|5059|5056|5060.3|5057.3|5058.7|5055.7|0
1728950700000|2024-10-15 00:05:00|5059.2|5056.2|5057.7|5054.7|5059.4|5056.4|5057.7|5054.7|0
1728951000000|2024-10-15 00:10:00|5058|5055|5054.1|5051.1|5058.2|5055.2|5053.7|5050.7|0
1728951300000|2024-10-15 00:15:00|5054.2|5051.2|5056.1|5054.1|5056.1|5054.1|5053.1|5051.1|1352
1728951600000|2024-10-15 00:20:00|||||||||26
1728951900000|2024-10-15 00:25:00|5057.1|5055.1|5057.1|5055.1|5057.1|5055.1|5056.1|5054.1|144
1728952200000|2024-10-15 00:30:00|5058.1|5056.1|5057.1|5055.1|5058.1|5056.1|5056.6|5054.6|193
1728952500000|2024-10-15 00:35:00|5058.1|5056.1|5059.1|5057.1|5059.1|5057.1|5057.1|5055.1|158
1728952800000|2024-10-15 00:40:00|5058.1|5056.1|5058.1|5056.1|5059.1|5057.1|5057.1|5055.1|209
1728953100000|2024-10-15 00:45:00|5056.1|5054.1|5054.1|5052.1|5056.1|5054.1|5052.1|5050.1|739
1728953400000|2024-10-15 00:50:00|5054.6|5052.6|5055.1|5053.1|5056.1|5054.1|5053.1|5051.1|117
1728953700000|2024-10-15 00:55:00|5056.1|5054.1|5055.1|5053.1|5057.1|5055.1|5055.1|5053.1|53
1728954000000|2024-10-15 01:00:00|5056.1|5054.1|5054.1|5052.1|5056.1|5054.1|5054.1|5052.1|129
1728954300000|2024-10-15 01:05:00|5055.1|5053.1|5054.1|5052.1|5055.1|5053.1|5054.1|5052.1|48
1728954600000|2024-10-15 01:10:00|5055.1|5053.1|5057.1|5055.1|5058.1|5056.1|5054.1|5052.1|119
1728954900000|2024-10-15 01:15:00|5056.1|5054.1|5056.1|5054.1|5056.1|5054.1|5055.1|5053.1|65
1728955200000|2024-10-15 01:20:00|5055.6|5053.6|5056.1|5054.1|5056.1|5054.1|5055.1|5053.1|35
1728955500000|2024-10-15 01:25:00|5055.6|5053.6|5055.1|5053.1|5056.1|5054.1|5055.1|5053.1|27
1728955800000|2024-10-15 01:30:00|5055.6|5053.6|5057.1|5055.1|5057.1|5055.1|5055.1|5053.1|26
1728956100000|2024-10-15 01:35:00|5056.1|5054.1|5058.1|5056.1|5058.1|5056.1|5056.1|5054.1|124
1728956400000|2024-10-15 01:40:00|5059.1|5057.1|5059.1|5057.1|5059.1|5057.1|5058.1|5056.1|36
1728956700000|2024-10-15 01:45:00|||||||||40
1728957000000|2024-10-15 01:50:00|||||||||18
1728957300000|2024-10-15 01:55:00|5058.1|5056.1|5059.1|5057.1|5059.1|5057.1|5057.1|5055.1|332
1728957600000|2024-10-15 02:00:00|5058.6|5056.6|5063.1|5061.1|5064.1|5062.1|5058.1|5056.1|377
1728957900000|2024-10-15 02:05:00|5062.1|5060.1|5060.1|5058.1|5062.1|5060.1|5060.1|5058.1|87
1728958200000|2024-10-15 02:10:00|5061.1|5059.1|5060.1|5058.1|5061.1|5059.1|5060.1|5058.1|59
1728958500000|2024-10-15 02:15:00|5060.6|5058.6|5060.1|5058.1|5061.1|5059.1|5060.1|5058.1|36
1728958800000|2024-10-15 02:20:00|5061.1|5059.1|5061.1|5059.1|5061.1|5059.1|5060.1|5058.1|83
1728959100000|2024-10-15 02:25:00|5060.1|5058.1|5060.1|5058.1|5060.1|5058.1|5059.1|5057.1|50
1728959400000|2024-10-15 02:30:00|5061.1|5059.1|5061.1|5059.1|5062.1|5060.1|5060.1|5058.1|71
1728959700000|2024-10-15 02:35:00|5060.1|5058.1|5060.1|5058.1|5060.1|5058.1|5060.1|5058.1|19
1728960000000|2024-10-15 02:40:00|5061.1|5059.1|5059.1|5057.1|5061.1|5059.1|5059.1|5057.1|26
1728960300000|2024-10-15 02:45:00|5060.1|5058.1|5059.1|5057.1|5060.1|5058.1|5059.1|5057.1|40
1728960600000|2024-10-15 02:50:00|5060.1|5058.1|5057.1|5055.1|5060.1|5058.1|5057.1|5055.1|121
1728960900000|2024-10-15 02:55:00|5058.1|5056.1|5058.1|5056.1|5059.1|5057.1|5058.1|5056.1|106
1728961200000|2024-10-15 03:00:00|5058.6|5056.6|5057.1|5055.1|5059.1|5057.1|5057.1|5055.1|17
1728961500000|2024-10-15 03:05:00|5056.6|5054.6|5056.1|5054.1|5057.1|5055.1|5056.1|5054.1|23
1728961800000|2024-10-15 03:10:00|5056.6|5054.6|5056.1|5054.1|5057.1|5055.1|5056.1|5054.1|28
1728962100000|2024-10-15 03:15:00|5055.6|5053.6|5056.1|5054.1|5056.1|5054.1|5055.6|5053.6|44
1728962400000|2024-10-15 03:20:00|5057.1|5055.1|5057.1|5055.1|5057.1|5055.1|5057.1|5055.1|30
1728962700000|2024-10-15 03:25:00|5060.1|5058.1|5059.1|5057.1|5060.1|5058.1|5059.1|5057.1|337
1728963000000|2024-10-15 03:30:00|5059.6|5057.6|5059.1|5057.1|5059.6|5057.6|5057.1|5055.1|429
1728963300000|2024-10-15 03:35:00|5058.6|5056.6|5058.1|5056.1|5059.1|5057.1|5057.1|5055.1|26
1728963600000|2024-10-15 03:40:00|5057.6|5055.6|5058.1|5056.1|5058.1|5056.1|5057.1|5055.1|21
1728963900000|2024-10-15 03:45:00|5057.6|5055.6|5058.1|5056.1|5058.1|5056.1|5057.6|5055.6|23
1728964200000|2024-10-15 03:50:00|5057.1|5055.1|5057.1|5055.1|5057.1|5055.1|5056.1|5054.1|16
1728964500000|2024-10-15 03:55:00|5058.1|5056.1|5058.1|5056.1|5058.1|5056.1|5058.1|5056.1|37
1728964800000|2024-10-15 04:00:00|5057.1|5055.1|5058.1|5056.1|5058.1|5056.1|5057.1|5055.1|26
1728965100000|2024-10-15 04:05:00|5057.6|5055.6|5058.1|5056.1|5059.1|5057.1|5057.1|5055.1|18
1728965400000|2024-10-15 04:10:00|5059.1|5057.1|5059.1|5057.1|5059.1|5057.1|5058.1|5056.1|18
1728965700000|2024-10-15 04:15:00|5058.1|5056.1|5058.1|5056.1|5058.1|5056.1|5058.1|5056.1|30
1728966000000|2024-10-15 04:20:00|5058.6|5056.6|5059.1|5057.1|5059.1|5057.1|5058.6|5056.6|25
1728966300000|2024-10-15 04:25:00|5058.1|5056.1|5058.1|5056.1|5058.1|5056.1|5058.1|5056.1|18
1728966600000|2024-10-15 04:30:00|||||||||7
1728966900000|2024-10-15 04:35:00|5058.6|5056.6|5058.1|5056.1|5059.1|5057.1|5058.1|5056.1|21
1728967200000|2024-10-15 04:40:00|5058.6|5056.6|5059.1|5057.1|5059.1|5057.1|5058.6|5056.6|39
1728967500000|2024-10-15 04:45:00|5058.1|5056.1|5058.1|5056.1|5058.1|5056.1|5057.1|5055.1|57
1728967800000|2024-10-15 04:50:00|5057.1|5055.1|5057.1|5055.1|5057.1|5055.1|5057.1|5055.1|35
1728968100000|2024-10-15 04:55:00|5056.1|5054.1|5056.1|5054.1|5057.1|5055.1|5056.1|5054.1|314
1728968400000|2024-10-15 05:00:00|5055.1|5053.1|5055.1|5053.1|5056.1|5054.1|5055.1|5053.1|91
1728968700000|2024-10-15 05:05:00|5056.1|5054.1|5054.1|5052.1|5056.1|5054.1|5054.1|5052.1|58
1728969000000|2024-10-15 05:10:00|5053.6|5051.6|5054.1|5052.1|5054.1|5052.1|5053.1|5051.1|166
1728969300000|2024-10-15 05:15:00|5053.1|5051.1|5053.1|5051.1|5054.1|5052.1|5053.1|5051.1|85
1728969600000|2024-10-15 05:20:00|5054.1|5052.1|5053.1|5051.1|5054.1|5052.1|5053.1|5051.1|97
1728969900000|2024-10-15 05:25:00|5052.1|5050.1|5051.1|5049.1|5052.1|5050.1|5051.1|5049.1|213
1728970200000|2024-10-15 05:30:00|5050.1|5048.1|5050.1|5048.1|5052.1|5050.1|5048.1|5046.1|557
1728970500000|2024-10-15 05:35:00|5049.1|5047.1|5050.1|5048.1|5051.1|5049.1|5048.1|5046.1|389
1728970800000|2024-10-15 05:40:00|5049.6|5047.6|5050.1|5048.1|5051.1|5049.1|5049.1|5047.1|218
1728971100000|2024-10-15 05:45:00|5051.1|5049.1|5049.1|5047.1|5051.1|5049.1|5049.1|5047.1|204
1728971400000|2024-10-15 05:50:00|5048.6|5046.6|5047.1|5045.1|5049.1|5047.1|5046.1|5044.1|561
1728971700000|2024-10-15 05:55:00|5046.6|5044.6|5046.1|5044.1|5047.1|5045.1|5046.1|5044.1|166
1728972000000|2024-10-15 06:00:00|5045.85|5044.35|5050.85|5049.35|5052.85|5051.35|5044.85|5043.35|1681
1728972300000|2024-10-15 06:05:00|5051.85|5050.35|5053.85|5052.35|5053.85|5052.35|5051.85|5050.35|1885
1728972600000|2024-10-15 06:10:00|5054.35|5052.85|5053.85|5052.35|5054.35|5052.85|5052.85|5051.35|728
1728972900000|2024-10-15 06:15:00|5055.85|5054.35|5056.85|5055.35|5057.85|5056.35|5055.85|5054.35|1193
1728973200000|2024-10-15 06:20:00|5057.35|5055.85|5056.85|5055.35|5057.85|5056.35|5056.85|5055.35|440
1728973500000|2024-10-15 06:25:00|5055.85|5054.35|5055.85|5054.35|5056.85|5055.35|5053.85|5052.35|2106
1728973800000|2024-10-15 06:30:00|5056.85|5055.35|5058.85|5057.35|5058.85|5057.35|5055.85|5054.35|534
1728974100000|2024-10-15 06:35:00|5059.85|5058.35|5054.85|5053.35|5060.85|5059.35|5054.85|5053.35|1274
1728974400000|2024-10-15 06:40:00|5053.85|5052.35|5051.35|5049.85|5054.85|5053.35|5050.85|5049.35|1659
1728974700000|2024-10-15 06:45:00|5051.85|5050.35|5052.85|5051.35|5054.85|5053.35|5051.85|5050.35|1288
1728975000000|2024-10-15 06:50:00|5053.35|5051.85|5052.85|5051.35|5053.85|5052.35|5051.85|5050.35|639
1728975300000|2024-10-15 06:55:00|5052.35|5050.85|5047.85|5046.35|5054.85|5053.35|5047.85|5046.35|2448
1728975600000|2024-10-15 07:00:00|5049.85|5048.35|5048.85|5047.35|5052.85|5051.35|5046.85|5045.35|7338
1728975900000|2024-10-15 07:05:00|5047.85|5046.35|5050.85|5049.35|5050.85|5049.35|5044.85|5043.35|5183
1728976200000|2024-10-15 07:10:00|5051.85|5050.35|5050.85|5049.35|5054.85|5053.35|5049.85|5048.35|4510
1728976500000|2024-10-15 07:15:00|5049.85|5048.35|5044.85|5043.35|5049.85|5048.35|5043.85|5042.35|4276
1728976800000|2024-10-15 07:20:00|5043.85|5042.35|5042.85|5041.35|5044.85|5043.35|5041.85|5040.35|2770
1728977100000|2024-10-15 07:25:00|5043.85|5042.35|5042.85|5041.35|5046.85|5045.35|5042.35|5040.85|2494
1728977400000|2024-10-15 07:30:00|5041.85|5040.35|5046.85|5045.35|5047.85|5046.35|5041.85|5040.35|4343
1728977700000|2024-10-15 07:35:00|5045.85|5044.35|5049.85|5048.35|5050.85|5049.35|5045.85|5044.35|2484
1728978000000|2024-10-15 07:40:00|5049.86|5048.36|5045.86|5044.36|5050.86|5049.36|5044.86|5043.36|2889
1728978300000|2024-10-15 07:45:00|5044.86|5043.36|5043.86|5042.36|5045.86|5044.36|5043.86|5042.36|2584
1728978600000|2024-10-15 07:50:00|5042.86|5041.36|5042.86|5041.36|5044.86|5043.36|5041.86|5040.36|2495
1728978900000|2024-10-15 07:55:00|5042.36|5040.86|5037.86|5036.36|5042.86|5041.36|5037.86|5036.36|4832
1728979200000|2024-10-15 08:00:00|5036.86|5035.36|5034.86|5033.36|5038.86|5037.36|5033.86|5032.36|4277
1728979500000|2024-10-15 08:05:00|5033.86|5032.36|5034.86|5033.36|5036.86|5035.36|5033.86|5032.36|2947
1728979800000|2024-10-15 08:10:00|5035.36|5033.86|5030.86|5029.36|5036.86|5035.36|5030.86|5029.36|3441
1728980100000|2024-10-15 08:15:00|5029.86|5028.36|5024.86|5023.36|5030.86|5029.36|5024.86|5023.36|6583
1728980400000|2024-10-15 08:20:00|5025.86|5024.36|5023.86|5022.36|5026.86|5025.36|5022.86|5021.36|5316
1728980700000|2024-10-15 08:25:00|5022.86|5021.36|5020.86|5019.36|5023.86|5022.36|5019.86|5018.36|4078
1728981000000|2024-10-15 08:30:00|5021.86|5020.36|5021.86|5020.36|5024.86|5023.36|5019.86|5018.36|4743
1728981300000|2024-10-15 08:35:00|5020.86|5019.36|5018.86|5017.36|5022.86|5021.36|5017.86|5016.36|3702
1728981600000|2024-10-15 08:40:00|5017.86|5016.36|5019.86|5018.36|5021.86|5020.36|5016.86|5015.36|5288
1728981900000|2024-10-15 08:45:00|5020.86|5019.36|5022.86|5021.36|5022.86|5021.36|5018.86|5017.36|4205
1728982200000|2024-10-15 08:50:00|5023.86|5022.36|5021.86|5020.36|5025.86|5024.36|5021.86|5020.36|3705
1728982500000|2024-10-15 08:55:00|5020.86|5019.36|5020.86|5019.36|5020.86|5019.36|5018.86|5017.36|2946
1728982800000|2024-10-15 09:00:00|5021.36|5019.86|5017.86|5016.36|5022.86|5021.36|5017.86|5016.36|2492
1728983100000|2024-10-15 09:05:00|5016.86|5015.36|5017.86|5016.36|5018.86|5017.36|5014.86|5013.36|3603
1728983400000|2024-10-15 09:10:00|5016.86|5015.36|5017.86|5016.36|5017.86|5016.36|5014.86|5013.36|11055
1728983700000|2024-10-15 09:15:00|5018.86|5017.36|5019.86|5018.36|5019.86|5018.36|5017.86|5016.36|1909
1728984000000|2024-10-15 09:20:00|5020.86|5019.36|5022.86|5021.36|5022.86|5021.36|5019.86|5018.36|3467
1728984300000|2024-10-15 09:25:00|5021.86|5020.36|5023.86|5022.36|5023.86|5022.36|5020.86|5019.36|2778
1728984600000|2024-10-15 09:30:00|5022.86|5021.36|5021.86|5020.36|5024.36|5022.86|5020.86|5019.36|2212
1728984900000|2024-10-15 09:35:00|5022.86|5021.36|5020.86|5019.36|5022.86|5021.36|5018.86|5017.36|1568
1728985200000|2024-10-15 09:40:00|5019.86|5018.36|5017.86|5016.36|5020.86|5019.36|5017.86|5016.36|2521
1728985500000|2024-10-15 09:45:00|5018.86|5017.36|5020.86|5019.36|5020.86|5019.36|5017.86|5016.36|3551
1728985800000|2024-10-15 09:50:00|5021.86|5020.36|5022.86|5021.36|5023.86|5022.36|5020.86|5019.36|2881
1728986100000|2024-10-15 09:55:00|5021.86|5020.36|5020.86|5019.36|5023.86|5022.36|5019.86|5018.36|2149
1728986400000|2024-10-15 10:00:00|5019.86|5018.36|5023.86|5022.36|5024.86|5023.36|5019.86|5018.36|1751
1728986700000|2024-10-15 10:05:00|5022.86|5021.36|5023.86|5022.36|5023.86|5022.36|5021.86|5020.36|2242
1728987000000|2024-10-15 10:10:00|5022.86|5021.36|5022.86|5021.36|5024.86|5023.36|5021.86|5020.36|1703
1728987300000|2024-10-15 10:15:00|5021.86|5020.36|5018.86|5017.36|5022.86|5021.36|5018.86|5017.36|3564
1728987600000|2024-10-15 10:20:00|5019.86|5018.36|5022.86|5021.36|5022.86|5021.36|5018.86|5017.36|2469
1728987900000|2024-10-15 10:25:00|5023.86|5022.36|5021.86|5020.36|5023.86|5022.36|5020.86|5019.36|1565
1728988200000|2024-10-15 10:30:00|5022.86|5021.36|5025.86|5024.36|5025.86|5024.36|5022.86|5021.36|2392
1728988500000|2024-10-15 10:35:00|5024.86|5023.36|5024.86|5023.36|5026.86|5025.36|5024.86|5023.36|2239
1728988800000|2024-10-15 10:40:00|5023.86|5022.36|5025.86|5024.36|5026.86|5025.36|5022.86|5021.36|2067
1728989100000|2024-10-15 10:45:00|5024.86|5023.36|5025.86|5024.36|5026.86|5025.36|5023.86|5022.36|3178
1728989400000|2024-10-15 10:50:00|5026.86|5025.36|5021.86|5020.36|5026.86|5025.36|5021.86|5020.36|3375
1728989700000|2024-10-15 10:55:00|5022.86|5021.36|5022.86|5021.36|5024.86|5023.36|5022.86|5021.36|2696
1728990000000|2024-10-15 11:00:00|5023.86|5022.36|5021.86|5020.36|5024.86|5023.36|5021.86|5020.36|8656
1728990300000|2024-10-15 11:05:00|5020.86|5019.36|5021.86|5020.36|5021.86|5020.36|5020.86|5019.36|1751
1728990600000|2024-10-15 11:10:00|5020.86|5019.36|5016.86|5015.36|5021.86|5020.36|5016.86|5015.36|2121
1728990900000|2024-10-15 11:15:00|5017.86|5016.36|5018.86|5017.36|5019.86|5018.36|5017.86|5016.36|1862
1728991200000|2024-10-15 11:20:00|5017.86|5016.36|5020.86|5019.36|5020.86|5019.36|5017.86|5016.36|1375
1728991500000|2024-10-15 11:25:00|5021.86|5020.36|5021.86|5020.36|5023.86|5022.36|5020.86|5019.36|1079
1728991800000|2024-10-15 11:30:00|5021.36|5019.86|5024.86|5023.36|5025.86|5024.36|5020.86|5019.36|2044
1728992100000|2024-10-15 11:35:00|5023.86|5022.36|5020.86|5019.36|5024.86|5023.36|5020.86|5019.36|692
1728992400000|2024-10-15 11:40:00|5021.09|5019.59|5023.09|5021.59|5023.09|5021.59|5020.09|5018.59|1898
1728992700000|2024-10-15 11:45:00|5022.09|5020.59|5021.09|5019.59|5024.09|5022.59|5021.09|5019.59|1507
1728993000000|2024-10-15 11:50:00|5022.09|5020.59|5026.09|5024.59|5027.09|5025.59|5021.09|5019.59|1551
1728993300000|2024-10-15 11:55:00|5027.09|5025.59|5026.09|5024.59|5027.09|5025.59|5025.09|5023.59|1502
1728993600000|2024-10-15 12:00:00|5025.09|5023.59|5026.09|5024.59|5028.09|5026.59|5025.09|5023.59|2576
1728993900000|2024-10-15 12:05:00|5027.09|5025.59|5030.09|5028.59|5030.09|5028.59|5027.09|5025.59|4056
1728994200000|2024-10-15 12:10:00|5029.59|5028.09|5027.09|5025.59|5030.09|5028.59|5026.09|5024.59|2139
1728994500000|2024-10-15 12:15:00|5028.09|5026.59|5029.09|5027.59|5029.09|5027.59|5026.09|5024.59|1433
1728994800000|2024-10-15 12:20:00|5030.09|5028.59|5024.09|5022.59|5030.09|5028.59|5024.09|5022.59|1203
1728995100000|2024-10-15 12:25:00|5024.59|5023.09|5025.09|5023.59|5026.09|5024.59|5024.09|5022.59|920
1728995400000|2024-10-15 12:30:00|5025.59|5024.09|5022.09|5020.59|5025.59|5024.09|5022.09|5020.59|2017
1728995700000|2024-10-15 12:35:00|5023.09|5021.59|5024.09|5022.59|5025.09|5023.59|5022.09|5020.59|1340
1728996000000|2024-10-15 12:40:00|5024.59|5023.09|5024.09|5022.59|5026.09|5024.59|5023.09|5021.59|2072
1728996300000|2024-10-15 12:45:00|5025.09|5023.59|5023.09|5021.59|5025.09|5023.59|5023.09|5021.59|910
1728996600000|2024-10-15 12:50:00|5024.09|5022.59|5021.09|5019.59|5024.09|5022.59|5021.09|5019.59|2040
1728996900000|2024-10-15 12:55:00|5022.09|5020.59|5021.09|5019.59|5024.09|5022.59|5021.09|5019.59|4187
1728997200000|2024-10-15 13:00:00|5022.09|5020.59|5023.09|5021.59|5024.09|5022.59|5022.09|5020.59|5081
1728997500000|2024-10-15 13:05:00|5024.09|5022.59|5024.09|5022.59|5025.09|5023.59|5022.09|5020.59|3271
1728997800000|2024-10-15 13:10:00|5025.09|5023.59|5026.09|5024.59|5026.09|5024.59|5024.09|5022.59|1730
1728998100000|2024-10-15 13:15:00|5025.59|5024.09|5026.09|5024.59|5027.09|5025.59|5025.09|5023.59|3188
1728998400000|2024-10-15 13:20:00|5027.09|5025.59|5027.09|5025.59|5028.09|5026.59|5026.09|5024.59|13367
1728998700000|2024-10-15 13:25:00|5026.09|5024.59|5024.09|5022.59|5027.09|5025.59|5024.09|5022.59|2689
1728999000000|2024-10-15 13:30:00|5025.09|5023.59|5023.09|5021.59|5026.09|5024.59|5021.09|5019.59|4306
1728999300000|2024-10-15 13:35:00|5024.09|5022.59|5023.09|5021.59|5024.09|5022.59|5020.09|5018.59|3847
1728999600000|2024-10-15 13:40:00|5024.09|5022.59|5023.09|5021.59|5027.09|5025.59|5023.09|5021.59|2452
1728999900000|2024-10-15 13:45:00|5024.09|5022.59|5024.09|5022.59|5026.09|5024.59|5023.09|5021.59|3514
1729000200000|2024-10-15 13:50:00|5023.09|5021.59|5021.09|5019.59|5024.09|5022.59|5019.09|5017.59|10055
1729000500000|2024-10-15 13:55:00|5022.09|5020.59|5019.09|5017.59|5022.09|5020.59|5017.09|5015.59|6102
1729000800000|2024-10-15 14:00:00|5018.09|5016.59|5022.09|5020.59|5023.09|5021.59|5018.09|5016.59|3894
1729001100000|2024-10-15 14:05:00|5021.59|5020.09|5025.09|5023.59|5026.09|5024.59|5020.09|5018.59|9918
1729001400000|2024-10-15 14:10:00|5025.2|5023.7|5021.2|5019.7|5025.2|5023.7|5021.2|5019.7|3955
1729001700000|2024-10-15 14:15:00|5020.2|5018.7|5025.2|5023.7|5026.2|5024.7|5020.2|5018.7|3542
1729002000000|2024-10-15 14:20:00|5024.2|5022.7|5017.2|5015.7|5024.2|5022.7|5016.2|5014.7|6898
1729002300000|2024-10-15 14:25:00|5016.2|5014.7|5003.2|5001.7|5022.2|5020.7|5003.2|5001.7|16488
1729002600000|2024-10-15 14:30:00|5002.2|5000.7|4970.2|4968.7|5005.2|5003.7|4962.2|4960.7|55717
1729002900000|2024-10-15 14:35:00|4969.2|4967.7|4957.2|4955.7|4979.2|4977.7|4957.2|4955.7|35189
1729003200000|2024-10-15 14:40:00|4956.2|4954.7|4966.2|4964.7|4971.2|4969.7|4954.2|4952.7|29840
1729003500000|2024-10-15 14:45:00|4965.2|4963.7|4970.2|4968.7|4973.2|4971.7|4961.2|4959.7|18845
1729003800000|2024-10-15 14:50:00|4969.2|4967.7|4980.2|4978.7|4981.2|4979.7|4968.2|4966.7|11741
1729004100000|2024-10-15 14:55:00|4979.2|4977.7|4970.2|4968.7|4983.2|4981.7|4968.2|4966.7|15035
1729004400000|2024-10-15 15:00:00|4969.2|4967.7|4970.2|4968.7|4975.2|4973.7|4967.2|4965.7|11228
1729004700000|2024-10-15 15:05:00|4971.2|4969.7|4965.2|4963.7|4971.2|4969.7|4963.2|4961.7|15912
1729005000000|2024-10-15 15:10:00|4963.2|4961.7|4965.2|4963.7|4967.2|4965.7|4962.2|4960.7|10764
1729005300000|2024-10-15 15:15:00|4966.2|4964.7|4966.2|4964.7|4969.2|4967.7|4966.2|4964.7|12477
1729005600000|2024-10-15 15:20:00|4967.2|4965.7|4958.2|4956.7|4967.2|4965.7|4958.2|4956.7|16418
1729005900000|2024-10-15 15:25:00|4959.2|4957.7|4958.2|4956.7|4960.2|4958.7|4955.2|4953.7|35522
1729006200000|2024-10-15 15:30:00|4959.2|4957.7|4948.2|4946.7|4960.2|4958.7|4948.2|4946.7|82319
1729006500000|2024-10-15 15:35:00|4947.2|4945.7|4946.2|4944.7|4953.2|4951.7|4946.2|4944.7|48177
1729006800000|2024-10-15 15:40:00|4945.2|4943.7|4951.2|4949.7|4952.2|4950.7|4944.2|4942.7|14699
1729007100000|2024-10-15 15:45:00|4942.2|4940.7|4919.2|4917.7|4945.2|4943.7|4914.7|4913.2|47984
1729007400000|2024-10-15 15:50:00|4919.7|4918.2|4923.7|4922.2|4931.2|4929.7|4919.7|4918.2|14922
1729007700000|2024-10-15 15:55:00|4923.2|4921.7|4925.2|4923.7|4928.2|4926.7|4920.2|4918.7|9740
1729008000000|2024-10-15 16:00:00|4926.2|4924.7|4922.2|4920.7|4929.7|4928.2|4921.2|4919.7|7317
1729008300000|2024-10-15 16:05:00|4921.7|4920.2|4931.2|4929.7|4931.2|4929.7|4920.2|4918.7|6678
1729008600000|2024-10-15 16:10:00|4930.2|4928.7|4933.2|4931.7|4933.2|4931.7|4928.2|4926.7|4260
1729008900000|2024-10-15 16:15:00|4933.7|4932.2|4935.2|4933.7|4935.2|4933.7|4932.2|4930.7|2315
1729009200000|2024-10-15 16:20:00|4934.2|4932.7|4937.2|4935.7|4937.2|4935.7|4932.2|4930.7|6111
1729009500000|2024-10-15 16:25:00|4936.7|4935.2|4936.2|4934.7|4937.2|4935.7|4934.2|4932.7|3466
1729009800000|2024-10-15 16:30:00|4936.7|4935.2|4939.2|4937.7|4939.2|4937.7|4935.2|4933.7|1578
1729010100000|2024-10-15 16:35:00|4938.2|4936.7|4935.2|4933.7|4939.2|4937.7|4935.2|4933.7|1636
1729010400000|2024-10-15 16:40:00|4936.2|4934.7|4932.2|4930.7|4937.2|4935.7|4931.2|4929.7|1845
1729010700000|2024-10-15 16:45:00|4931.2|4929.7|4930.2|4928.7|4932.2|4930.7|4928.2|4926.7|1473
1729011000000|2024-10-15 16:50:00|4931.2|4929.7|4931.2|4929.7|4932.2|4930.7|4929.2|4927.7|1124
1729011300000|2024-10-15 16:55:00|4932.2|4930.7|4934.2|4932.7|4935.2|4933.7|4932.2|4930.7|940
1729011600000|2024-10-15 17:00:00|4934.7|4933.2|4936.2|4934.7|4938.2|4936.7|4933.2|4931.7|669
1729011900000|2024-10-15 17:05:00|4935.2|4933.7|4933.2|4931.7|4937.2|4935.7|4933.2|4931.7|1045
1729012200000|2024-10-15 17:10:00|4932.2|4930.7|4931.2|4929.7|4933.2|4931.7|4929.2|4927.7|1341
1729012500000|2024-10-15 17:15:00|4932.2|4930.7|4933.2|4931.7|4934.2|4932.7|4930.2|4928.7|1010
1729012800000|2024-10-15 17:20:00|4934.2|4932.7|4931.2|4929.7|4934.2|4932.7|4931.2|4929.7|578
1729013100000|2024-10-15 17:25:00|4930.2|4928.7|4928.2|4926.7|4931.2|4929.7|4927.2|4925.7|707
1729013400000|2024-10-15 17:30:00|4927.7|4926.2|4929.2|4927.7|4931.2|4929.7|4927.2|4925.7|633
1729013700000|2024-10-15 17:35:00|4928.7|4927.2|4932.2|4930.7|4932.2|4930.7|4928.2|4926.7|420
1729014000000|2024-10-15 17:40:00|4933.2|4931.7|4932.2|4930.7|4933.2|4931.7|4931.2|4929.7|505
1729014300000|2024-10-15 17:45:00|4933.2|4931.7|4931.2|4929.7|4933.2|4931.7|4930.2|4928.7|433
1729014600000|2024-10-15 17:50:00|4932.2|4930.7|4928.2|4926.7|4932.2|4930.7|4928.2|4926.7|732
1729014900000|2024-10-15 17:55:00|4927.2|4925.7|4926.2|4924.7|4929.2|4927.7|4925.2|4923.7|1063
1729015200000|2024-10-15 18:00:00|4925.2|4923.7|4926.2|4924.7|4928.2|4926.7|4925.2|4923.7|1006
1729015500000|2024-10-15 18:05:00|4925.2|4923.7|4926.2|4924.7|4927.2|4925.7|4924.7|4923.2|1164
1729015800000|2024-10-15 18:10:00|4925.7|4924.2|4924.2|4922.7|4926.2|4924.7|4924.2|4922.7|492
1729016100000|2024-10-15 18:15:00|4925.2|4923.7|4925.2|4923.7|4926.2|4924.7|4924.2|4922.7|1503
1729016400000|2024-10-15 18:20:00|4924.2|4922.7|4929.2|4927.7|4929.2|4927.7|4924.2|4922.7|1117
1729016700000|2024-10-15 18:25:00|4928.2|4926.7|4926.2|4924.7|4929.2|4927.7|4925.2|4923.7|859
1729017000000|2024-10-15 18:30:00|4927.2|4925.7|4925.2|4923.7|4927.2|4925.7|4925.2|4923.7|199
1729017300000|2024-10-15 18:35:00|4924.2|4922.7|4925.2|4923.7|4925.2|4923.7|4923.2|4921.7|696
1729017600000|2024-10-15 18:40:00|4924.2|4922.7|4925.2|4923.7|4925.2|4923.7|4923.2|4921.7|168
1729017900000|2024-10-15 18:45:00|4926.2|4924.7|4926.2|4924.7|4926.2|4924.7|4925.2|4923.7|1097
1729018200000|2024-10-15 18:50:00|4927.2|4925.7|4926.2|4924.7|4928.2|4926.7|4926.2|4924.7|1058
1729018500000|2024-10-15 18:55:00|4925.2|4923.7|4924.2|4922.7|4926.2|4924.7|4923.2|4921.7|784
1729018800000|2024-10-15 19:00:00|4924.7|4923.2|4921.2|4919.7|4925.2|4923.7|4921.2|4919.7|1640
1729019100000|2024-10-15 19:05:00|4920.2|4918.7|4922.2|4920.7|4923.2|4921.7|4919.7|4918.2|2563
1729019400000|2024-10-15 19:10:00|4923.2|4921.7|4922.2|4920.7|4924.2|4922.7|4922.2|4920.7|492
1729019700000|2024-10-15 19:15:00|4921.2|4919.7|4923.2|4921.7|4923.2|4921.7|4921.2|4919.7|514
1729020000000|2024-10-15 19:20:00|4922.2|4920.7|4928.2|4926.7|4928.2|4926.7|4922.2|4920.7|886
1729020300000|2024-10-15 19:25:00|4929.2|4927.7|4927.2|4925.7|4929.2|4927.7|4926.2|4924.7|720
1729020600000|2024-10-15 19:30:00|4926.2|4924.7|4923.2|4921.7|4927.2|4925.7|4923.2|4921.7|687
1729020900000|2024-10-15 19:35:00|4922.2|4920.7|4924.2|4922.7|4925.2|4923.7|4920.2|4918.7|1392
1729021200000|2024-10-15 19:40:00|4925.2|4923.7|4925.2|4923.7|4927.2|4925.7|4923.2|4921.7|1438
1729021500000|2024-10-15 19:45:00|4925.7|4924.2|4925.2|4923.7|4926.2|4924.7|4925.2|4923.7|1789
1729021800000|2024-10-15 19:50:00|4924.2|4922.7|4928.2|4926.7|4928.2|4926.7|4923.2|4921.7|2873
1729022100000|2024-10-15 19:55:00|4927.2|4925.7|4929.2|4927.7|4931.2|4929.7|4926.2|4924.7|5200
1729022400000|2024-10-15 20:00:00|4929.75|4926.75|4927.65|4924.65|4930.35|4927.35|4927.25|4924.25|6
1729022700000|2024-10-15 20:05:00|4927.45|4924.45|4927.25|4924.25|4928.65|4925.65|4926.75|4923.75|0
1729023000000|2024-10-15 20:10:00|4927.45|4924.45|4925.75|4922.75|4927.45|4924.45|4925.75|4922.75|0
1729023300000|2024-10-15 20:15:00|4925.95|4922.95|4925.35|4922.35|4926.15|4923.15|4925.05|4922.05|0
1729023600000|2024-10-15 20:20:00|4925.05|4922.05|4927.85|4924.85|4927.85|4924.85|4925.05|4922.05|0
1729023900000|2024-10-15 20:25:00|4927.95|4924.95|4928.05|4925.05|4928.65|4925.65|4927.85|4924.85|0
1729024200000|2024-10-15 20:30:00|4928.25|4925.25|4926.95|4923.95|4928.25|4925.25|4926.55|4923.55|0
1729024500000|2024-10-15 20:35:00|4926.75|4923.75|4928.05|4925.05|4928.05|4925.05|4926.75|4923.75|0
1729024800000|2024-10-15 20:40:00|4927.85|4924.85|4926.35|4923.35|4928.05|4925.05|4926.35|4923.35|0
1729025100000|2024-10-15 20:45:00|4926.55|4923.55|4926.75|4923.75|4927.25|4924.25|4926.35|4923.35|0
1729025400000|2024-10-15 20:50:00|4926.95|4923.95|4927.45|4924.45|4927.45|4924.45|4926.95|4923.95|0
1729025700000|2024-10-15 20:55:00|4927.65|4924.65|4926.85|4923.85|4927.65|4924.65|4926.55|4923.55|0
1729026000000|2024-10-15 21:00:00|4927.05|4924.05|4926.85|4923.85|4927.25|4924.25|4926.85|4923.85|0
1729026300000|2024-10-15 21:05:00|4926.75|4923.75|4927.45|4924.45|4927.75|4924.75|4926.75|4923.75|0
1729026600000|2024-10-15 21:10:00|4927.35|4924.35|4927.9|4924.9|4927.9|4924.9|4927.25|4924.25|0
1729026900000|2024-10-15 21:15:00|4928|4925|4928.2|4925.2|4928.4|4925.4|4928|4925|0
1729027200000|2024-10-15 21:20:00|4928.3|4925.3|4928.4|4925.4|4928.4|4925.4|4928.3|4925.3|0
1729027500000|2024-10-15 21:25:00|4928.5|4925.5|4928.4|4925.4|4928.6|4925.6|4928.4|4925.4|0
1729027800000|2024-10-15 21:30:00|4928.3|4925.3|4928.3|4925.3|4928.4|4925.4|4928.3|4925.3|0
1729028100000|2024-10-15 21:35:00|4928|4925|4928|4925|4928.1|4925.1|4928|4925|0
1729028400000|2024-10-15 21:40:00|4928.1|4925.1|4928.1|4925.1|4928.1|4925.1|4928.1|4925.1|0
1729028700000|2024-10-15 21:45:00|4927.9|4924.9|4928.1|4925.1|4928.1|4925.1|4927.9|4924.9|0
1729029000000|2024-10-15 21:50:00|4927.8|4924.8|4928.2|4925.2|4928.2|4925.2|4927.8|4924.8|0
1729029300000|2024-10-15 21:55:00|4928|4925|4928|4925|4928.1|4925.1|4927.9|4924.9|0
1729029600000|2024-10-15 22:00:00|4927.8|4924.8|4923.2|4920.2|4928.1|4925.1|4921.5|4918.5|0
1729029900000|2024-10-15 22:05:00|4923.4|4920.4|4923.7|4920.7|4924.3|4921.3|4923.2|4920.2|0
1729030200000|2024-10-15 22:10:00|4924.3|4921.3|4924.9|4921.9|4925.3|4922.3|4924.3|4921.3|0
1729030500000|2024-10-15 22:15:00|4924.7|4921.7|4926.2|4923.2|4926.4|4923.4|4924.7|4921.7|0
1729030800000|2024-10-15 22:20:00|4926.4|4923.4|4927.4|4924.4|4927.7|4924.7|4926.4|4923.4|0
1729031100000|2024-10-15 22:25:00|4927.2|4924.2|4927|4924|4927.7|4924.7|4927|4924|0
1729031400000|2024-10-15 22:30:00|4927.7|4924.7|4927.4|4924.4|4927.7|4924.7|4927|4924|0
1729031700000|2024-10-15 22:35:00|4927.7|4924.7|4927.7|4924.7|4928.3|4925.3|4927.4|4924.4|0
1729032000000|2024-10-15 22:40:00|4927.9|4924.9|4926.2|4923.2|4927.9|4924.9|4926.2|4923.2|0
1729032300000|2024-10-15 22:45:00|4926.4|4923.4|4927|4924|4927.1|4924.1|4926.3|4923.3|0
1729032600000|2024-10-15 22:50:00|4926.8|4923.8|4929.3|4926.3|4929.6|4926.6|4926.8|4923.8|0
1729032900000|2024-10-15 22:55:00|4929.6|4926.6|4929.3|4926.3|4929.8|4926.8|4929.1|4926.1|0
1729033200000|2024-10-15 23:00:00|4929.6|4926.6|4930.4|4927.4|4931.2|4928.2|4929.6|4926.6|0
1729033500000|2024-10-15 23:05:00|4930.2|4927.2|4930.2|4927.2|4930.4|4927.4|4929.1|4926.1|0
1729033800000|2024-10-15 23:10:00|4930|4927|4929.6|4926.6|4930.8|4927.8|4929.3|4926.3|0
1729034100000|2024-10-15 23:15:00|4929.3|4926.3|4930.4|4927.4|4930.6|4927.6|4929.3|4926.3|0
1729034400000|2024-10-15 23:20:00|4930.6|4927.6|4930.4|4927.4|4930.8|4927.8|4929.8|4926.8|0
1729034700000|2024-10-15 23:25:00|4930.6|4927.6|4930.8|4927.8|4930.8|4927.8|4930.4|4927.4|0
1729035000000|2024-10-15 23:30:00|4930.7|4927.7|4930.6|4927.6|4930.8|4927.8|4930|4927|0
1729035300000|2024-10-15 23:35:00|4930.8|4927.8|4930.4|4927.4|4931|4928|4930|4927|0
1729035600000|2024-10-15 23:40:00|4930.2|4927.2|4930.8|4927.8|4930.8|4927.8|4930|4927|0
1729035900000|2024-10-15 23:45:00|4931|4928|4930.8|4927.8|4931.7|4928.7|4930.8|4927.8|0
1729036200000|2024-10-15 23:50:00|4930.6|4927.6|4930.3|4927.3|4930.7|4927.7|4929.6|4926.6|0
1729036500000|2024-10-15 23:55:00|4930.4|4927.4|4929.6|4926.6|4930.6|4927.6|4929.1|4926.1|0
1729036800000|2024-10-16 00:00:00|4929.8|4926.8|4928.9|4925.9|4930|4927|4928.7|4925.7|0
1729037100000|2024-10-16 00:05:00|4928.7|4925.7|4928.9|4925.9|4929.1|4926.1|4928.3|4925.3|0
1729037400000|2024-10-16 00:10:00|4928.8|4925.8|4929.8|4926.8|4930|4927|4928.8|4925.8|0
1729037700000|2024-10-16 00:15:00|4929.6|4926.6|4933.9|4931.9|4933.9|4931.9|4928.9|4926.6|1111
1729038000000|2024-10-16 00:20:00|4932.9|4930.9|4933.9|4931.9|4933.9|4931.9|4932.9|4930.9|991
1729038300000|2024-10-16 00:25:00|4932.9|4930.9|4931.9|4929.9|4933.4|4931.4|4931.9|4929.9|1376
1729038600000|2024-10-16 00:30:00|4932.9|4930.9|4931.9|4929.9|4932.9|4930.9|4930.9|4928.9|356
1729038900000|2024-10-16 00:35:00|4932.9|4930.9|4932.9|4930.9|4933.9|4931.9|4931.9|4929.9|573
1729039200000|2024-10-16 00:40:00|4931.9|4929.9|4931.9|4929.9|4931.9|4929.9|4930.9|4928.9|312
1729039500000|2024-10-16 00:45:00|4930.9|4928.9|4928.9|4926.9|4931.9|4929.9|4928.4|4926.4|555
1729039800000|2024-10-16 00:50:00|4929.9|4927.9|4927.9|4925.9|4930.9|4928.9|4927.9|4925.9|186
1729040100000|2024-10-16 00:55:00|4926.9|4924.9|4928.9|4926.9|4929.9|4927.9|4926.9|4924.9|176
1729040400000|2024-10-16 01:00:00|4927.9|4925.9|4928.4|4926.4|4928.9|4926.9|4927.9|4925.9|211
1729040700000|2024-10-16 01:05:00|4927.9|4925.9|4927.9|4925.9|4928.9|4926.9|4926.9|4924.9|163
1729041000000|2024-10-16 01:10:00|4926.9|4924.9|4926.9|4924.9|4928.9|4926.9|4925.9|4923.9|103
1729041300000|2024-10-16 01:15:00|4927.4|4925.4|4931.9|4929.9|4931.9|4929.9|4926.9|4924.9|122
1729041600000|2024-10-16 01:20:00|4932.9|4930.9|4931.9|4929.9|4932.9|4930.9|4931.9|4929.9|82
1729041900000|2024-10-16 01:25:00|4931.4|4929.4|4931.9|4929.9|4932.9|4930.9|4930.9|4928.9|120
1729042200000|2024-10-16 01:30:00|4932.4|4930.4|4932.9|4930.9|4932.9|4930.9|4931.9|4929.9|196
1729042500000|2024-10-16 01:35:00|4932.4|4930.4|4933.9|4931.9|4933.9|4931.9|4931.9|4929.9|167
1729042800000|2024-10-16 01:40:00|4933.4|4931.4|4932.9|4930.9|4933.9|4931.9|4931.9|4929.9|328
1729043100000|2024-10-16 01:45:00|4933.4|4931.4|4929.9|4927.9|4933.9|4931.9|4929.9|4927.9|163
1729043400000|2024-10-16 01:50:00|4930.4|4928.4|4932.9|4930.9|4932.9|4930.9|4929.9|4927.9|98
1729043700000|2024-10-16 01:55:00|4931.9|4929.9|4930.9|4928.9|4931.9|4929.9|4928.9|4926.9|127
1729044000000|2024-10-16 02:00:00|4931.4|4929.4|4930.9|4928.9|4931.9|4929.9|4929.9|4927.9|126
1729044300000|2024-10-16 02:05:00|4930.4|4928.4|4929.9|4927.9|4931.9|4929.9|4929.9|4927.9|82
1729044600000|2024-10-16 02:10:00|4930.9|4928.9|4930.9|4928.9|4930.9|4928.9|4929.9|4927.9|86
1729044900000|2024-10-16 02:15:00|4929.9|4927.9|4928.9|4926.9|4930.4|4928.4|4927.9|4925.9|66
1729045200000|2024-10-16 02:20:00|4929.9|4927.9|4930.9|4928.9|4931.9|4929.9|4929.9|4927.9|81
1729045500000|2024-10-16 02:25:00|4929.9|4927.9|4928.9|4926.9|4930.9|4928.9|4928.9|4926.9|86
1729045800000|2024-10-16 02:30:00|4929.9|4927.9|4930.9|4928.9|4931.9|4929.9|4928.9|4926.9|66
1729046100000|2024-10-16 02:35:00|4931.4|4929.4|4933.9|4931.9|4933.9|4931.9|4930.9|4928.9|242
1729046400000|2024-10-16 02:40:00|4932.9|4930.9|4933.9|4931.9|4933.9|4931.9|4932.9|4930.9|91
1729046700000|2024-10-16 02:45:00|||||||||11
1729047000000|2024-10-16 02:50:00|4932.9|4930.9|4932.9|4930.9|4932.9|4930.9|4931.9|4929.9|167
1729047300000|2024-10-16 02:55:00|4933.9|4931.9|4933.4|4931.4|4933.9|4931.9|4932.9|4930.9|98
1729047600000|2024-10-16 03:00:00|4933.9|4931.9|4932.9|4930.9|4933.9|4931.9|4931.9|4929.9|96
1729047900000|2024-10-16 03:05:00|4933.9|4931.9|4932.9|4930.9|4933.9|4931.9|4932.9|4930.9|182
1729048200000|2024-10-16 03:10:00|4933.9|4931.9|4931.9|4929.9|4933.9|4931.9|4931.9|4929.9|251
1729048500000|2024-10-16 03:15:00|4930.9|4928.9|4931.9|4929.9|4931.9|4929.9|4930.9|4928.9|66
1729048800000|2024-10-16 03:20:00|4930.9|4928.9|4930.9|4928.9|4931.9|4929.9|4930.9|4928.9|67
1729049100000|2024-10-16 03:25:00|4931.9|4929.9|4932.9|4930.9|4932.9|4930.9|4930.9|4928.9|48
1729049400000|2024-10-16 03:30:00|4931.9|4929.9|4930.9|4928.9|4931.9|4929.9|4930.9|4928.9|52
1729049700000|2024-10-16 03:35:00|4929.9|4927.9|4927.9|4925.9|4930.9|4928.9|4927.9|4925.9|121
1729050000000|2024-10-16 03:40:00|4928.9|4926.9|4930.9|4928.9|4930.9|4928.9|4928.9|4926.9|55
1729050300000|2024-10-16 03:45:00|4929.9|4927.9|4930.9|4928.9|4931.9|4929.9|4929.9|4927.9|107
1729050600000|2024-10-16 03:50:00|4929.9|4927.9|4930.9|4928.9|4930.9|4928.9|4929.9|4927.9|40
1729050900000|2024-10-16 03:55:00|4931.9|4929.9|4929.9|4927.9|4931.9|4929.9|4929.9|4927.9|82
1729051200000|2024-10-16 04:00:00|4930.9|4928.9|4929.9|4927.9|4930.9|4928.9|4929.9|4927.9|18
1729051500000|2024-10-16 04:05:00|4930.9|4928.9|4929.9|4927.9|4930.9|4928.9|4928.9|4926.9|74
1729051800000|2024-10-16 04:10:00|4930.4|4928.4|4930.4|4928.4|4930.9|4928.9|4929.9|4927.9|15
1729052100000|2024-10-16 04:15:00|4930.9|4928.9|4928.9|4926.9|4930.9|4928.9|4928.9|4926.9|14
1729052400000|2024-10-16 04:20:00|4928.4|4926.4|4925.9|4923.9|4928.4|4926.4|4925.9|4923.9|97
1729052700000|2024-10-16 04:25:00|4926.4|4924.4|4925.9|4923.9|4927.9|4925.9|4925.9|4923.9|29
1729053000000|2024-10-16 04:30:00|4926.9|4924.9|4926.9|4924.9|4927.9|4925.9|4925.9|4923.9|95
1729053300000|2024-10-16 04:35:00|4925.9|4923.9|4926.4|4924.4|4926.9|4924.9|4925.9|4923.9|29
1729053600000|2024-10-16 04:40:00|4926.9|4924.9|4925.9|4923.9|4926.9|4924.9|4925.9|4923.9|12
1729053900000|2024-10-16 04:45:00|4926.9|4924.9|4926.9|4924.9|4926.9|4924.9|4926.9|4924.9|34
1729054200000|2024-10-16 04:50:00|4926.4|4924.4|4925.9|4923.9|4926.9|4924.9|4925.9|4923.9|11
1729054500000|2024-10-16 04:55:00|||||||||10
1729054800000|2024-10-16 05:00:00|4926.9|4924.9|4923.9|4921.9|4926.9|4924.9|4923.9|4921.9|186
1729055100000|2024-10-16 05:05:00|4922.9|4920.9|4919.9|4917.9|4922.9|4920.9|4918.9|4916.9|231
1729055400000|2024-10-16 05:10:00|4920.4|4918.4|4920.9|4918.9|4921.9|4919.9|4919.9|4917.9|76
1729055700000|2024-10-16 05:15:00|4920.4|4918.4|4919.9|4917.9|4920.9|4918.9|4918.9|4916.9|87
1729056000000|2024-10-16 05:20:00|4918.9|4916.9|4919.9|4917.9|4919.9|4917.9|4916.9|4914.9|175
1729056300000|2024-10-16 05:25:00|4920.9|4918.9|4922.4|4920.4|4922.9|4920.9|4919.9|4917.9|161
1729056600000|2024-10-16 05:30:00|4921.9|4919.9|4922.4|4920.4|4923.9|4921.9|4920.9|4918.9|152
1729056900000|2024-10-16 05:35:00|4921.9|4919.9|4922.4|4920.4|4922.9|4920.9|4921.9|4919.9|46
1729057200000|2024-10-16 05:40:00|4921.9|4919.9|4922.9|4920.9|4923.4|4921.4|4920.9|4918.9|188
1729057500000|2024-10-16 05:45:00|4923.9|4921.9|4924.9|4922.9|4926.9|4924.9|4923.4|4921.4|183
1729057800000|2024-10-16 05:50:00|4925.4|4923.4|4921.9|4919.9|4925.9|4923.9|4920.9|4918.9|659
1729058100000|2024-10-16 05:55:00|4922.9|4920.9|4925.9|4923.9|4925.9|4923.9|4922.9|4920.9|397
1729058400000|2024-10-16 06:00:00|4925.65|4924.15|4919.65|4918.15|4926.65|4925.15|4918.65|4917.15|1512
1729058700000|2024-10-16 06:05:00|4920.65|4919.15|4919.65|4918.15|4921.65|4920.15|4917.15|4915.65|2578
1729059000000|2024-10-16 06:10:00|4919.15|4917.65|4912.65|4911.15|4919.15|4917.65|4912.65|4911.15|1699
1729059300000|2024-10-16 06:15:00|4911.65|4910.15|4909.65|4908.15|4915.65|4914.15|4909.65|4908.15|1829
1729059600000|2024-10-16 06:20:00|4909.15|4907.65|4909.65|4908.15|4909.65|4908.15|4907.65|4906.15|1806
1729059900000|2024-10-16 06:25:00|4909.15|4907.65|4909.65|4908.15|4911.65|4910.15|4908.65|4907.15|657
1729060200000|2024-10-16 06:30:00|4908.65|4907.15|4911.65|4910.15|4911.65|4910.15|4908.65|4907.15|891
1729060500000|2024-10-16 06:35:00|4911.15|4909.65|4914.65|4913.15|4914.65|4913.15|4910.65|4909.15|1746
1729060800000|2024-10-16 06:40:00|4915.65|4914.15|4913.65|4912.15|4916.65|4915.15|4913.15|4911.65|1480
1729061100000|2024-10-16 06:45:00|4912.65|4911.15|4911.65|4910.15|4913.65|4912.15|4910.65|4909.15|3127
1729061400000|2024-10-16 06:50:00|4912.65|4911.15|4910.65|4909.15|4913.65|4912.15|4910.65|4909.15|1615
1729061700000|2024-10-16 06:55:00|4911.65|4910.15|4906.65|4905.15|4912.65|4911.15|4906.65|4905.15|4951
1729062000000|2024-10-16 07:00:00|4907.65|4906.15|4909.65|4908.15|4909.65|4908.15|4896.65|4895.15|19947
1729062300000|2024-10-16 07:05:00|4910.65|4909.15|4907.65|4906.15|4914.65|4913.15|4902.65|4901.15|11698
1729062600000|2024-10-16 07:10:00|4906.65|4905.15|4905.65|4904.15|4911.65|4910.15|4903.65|4902.15|9198
1729062900000|2024-10-16 07:15:00|4906.65|4905.15|4900.65|4899.15|4908.65|4907.15|4898.65|4897.15|6604
1729063200000|2024-10-16 07:20:00|4899.65|4898.15|4900.65|4899.15|4904.65|4903.15|4898.65|4897.15|9681
1729063500000|2024-10-16 07:25:00|4901.65|4900.15|4917.65|4916.15|4918.65|4917.15|4900.65|4899.15|11762
1729063800000|2024-10-16 07:30:00|4916.65|4915.15|4918.65|4917.15|4918.65|4917.15|4913.65|4912.15|9638
1729064100000|2024-10-16 07:35:00|4919.65|4918.15|4914.65|4913.15|4920.65|4919.15|4914.65|4913.15|4791
1729064400000|2024-10-16 07:40:00|4915.09|4913.59|4912.09|4910.59|4916.09|4914.59|4911.09|4909.59|7084
1729064700000|2024-10-16 07:45:00|4911.09|4909.59|4914.09|4912.59|4914.09|4912.59|4910.09|4908.59|7126
1729065000000|2024-10-16 07:50:00|4915.09|4913.59|4915.09|4913.59|4916.09|4914.59|4914.09|4912.59|3417
1729065300000|2024-10-16 07:55:00|4916.09|4914.59|4919.09|4917.59|4919.09|4917.59|4915.09|4913.59|4940
1729065600000|2024-10-16 08:00:00|4918.09|4916.59|4917.09|4915.59|4921.09|4919.59|4915.09|4913.59|5641
1729065900000|2024-10-16 08:05:00|4918.09|4916.59|4910.09|4908.59|4918.09|4916.59|4910.09|4908.59|5809
1729066200000|2024-10-16 08:10:00|4911.09|4909.59|4911.09|4909.59|4914.09|4912.59|4910.09|4908.59|6145
1729066500000|2024-10-16 08:15:00|4910.09|4908.59|4911.09|4909.59|4912.09|4910.59|4908.09|4906.59|5996
1729066800000|2024-10-16 08:20:00|4912.09|4910.59|4906.09|4904.59|4912.09|4910.59|4906.09|4904.59|6121
1729067100000|2024-10-16 08:25:00|4907.09|4905.59|4912.09|4910.59|4913.09|4911.59|4906.09|4904.59|5642
1729067400000|2024-10-16 08:30:00|4911.09|4909.59|4908.09|4906.59|4912.09|4910.59|4908.09|4906.59|2493
1729067700000|2024-10-16 08:35:00|4909.09|4907.59|4906.09|4904.59|4910.09|4908.59|4906.09|4904.59|2931
1729068000000|2024-10-16 08:40:00|4906.59|4905.09|4908.09|4906.59|4908.09|4906.59|4905.09|4903.59|5274
1729068300000|2024-10-16 08:45:00|4909.09|4907.59|4907.09|4905.59|4909.09|4907.59|4905.09|4903.59|3190
1729068600000|2024-10-16 08:50:00|4906.09|4904.59|4905.09|4903.59|4908.09|4906.59|4905.09|4903.59|2804
1729068900000|2024-10-16 08:55:00|4904.09|4902.59|4906.09|4904.59|4907.59|4906.09|4904.09|4902.59|4347
1729069200000|2024-10-16 09:00:00|4905.09|4903.59|4908.09|4906.59|4910.09|4908.59|4905.09|4903.59|4185
1729069500000|2024-10-16 09:05:00|4907.09|4905.59|4914.09|4912.59|4914.09|4912.59|4906.09|4904.59|5851
1729069800000|2024-10-16 09:10:00|4913.59|4912.09|4918.09|4916.59|4918.09|4916.59|4913.09|4911.59|4016
1729070100000|2024-10-16 09:15:00|4919.09|4917.59|4919.09|4917.59|4921.09|4919.59|4919.09|4917.59|5204
1729070400000|2024-10-16 09:20:00|4920.09|4918.59|4919.09|4917.59|4921.09|4919.59|4917.09|4915.59|4318
1729070700000|2024-10-16 09:25:00|4918.09|4916.59|4917.09|4915.59|4918.09|4916.59|4915.09|4913.59|4069
1729071000000|2024-10-16 09:30:00|4918.09|4916.59|4917.59|4916.09|4920.09|4918.59|4917.09|4915.59|2543
1729071300000|2024-10-16 09:35:00|4917.09|4915.59|4917.09|4915.59|4919.09|4917.59|4914.09|4912.59|4785
1729071600000|2024-10-16 09:40:00|4916.09|4914.59|4912.09|4910.59|4916.09|4914.59|4912.09|4910.59|5864
1729071900000|2024-10-16 09:45:00|4911.09|4909.59|4911.09|4909.59|4911.09|4909.59|4907.09|4905.59|4918
1729072200000|2024-10-16 09:50:00|4910.09|4908.59|4908.09|4906.59|4911.09|4909.59|4907.09|4905.59|11327
1729072500000|2024-10-16 09:55:00|4908.59|4907.09|4910.09|4908.59|4910.09|4908.59|4907.09|4905.59|2922
1729072800000|2024-10-16 10:00:00|4911.09|4909.59|4908.09|4906.59|4912.09|4910.59|4908.09|4906.59|14005
1729073100000|2024-10-16 10:05:00|4909.09|4907.59|4907.09|4905.59|4911.09|4909.59|4907.09|4905.59|2330
1729073400000|2024-10-16 10:10:00|4908.09|4906.59|4907.09|4905.59|4908.09|4906.59|4906.09|4904.59|2156
1729073700000|2024-10-16 10:15:00|4906.09|4904.59|4910.59|4909.09|4910.59|4909.09|4906.09|4904.59|3102
1729074000000|2024-10-16 10:20:00|4910.09|4908.59|4912.09|4910.59|4913.09|4911.59|4909.09|4907.59|2042
1729074300000|2024-10-16 10:25:00|4912.59|4911.09|4913.09|4911.59|4915.09|4913.59|4912.09|4910.59|2261
1729074600000|2024-10-16 10:30:00|4912.09|4910.59|4910.09|4908.59|4912.09|4910.59|4909.09|4907.59|3952
1729074900000|2024-10-16 10:35:00|4911.09|4909.59|4910.09|4908.59|4913.09|4911.59|4910.09|4908.59|2264
1729075200000|2024-10-16 10:40:00|4911.09|4909.59|4910.09|4908.59|4912.09|4910.59|4909.09|4907.59|1230
1729075500000|2024-10-16 10:45:00|4909.09|4907.59|4911.09|4909.59|4911.09|4909.59|4909.09|4907.59|4782
1729075800000|2024-10-16 10:50:00|4910.09|4908.59|4909.09|4907.59|4910.09|4908.59|4909.09|4907.59|3410
1729076100000|2024-10-16 10:55:00|4910.09|4908.59|4909.09|4907.59|4911.09|4909.59|4907.09|4905.59|3151
1729076400000|2024-10-16 11:00:00|4910.09|4908.59|4909.09|4907.59|4911.09|4909.59|4909.09|4907.59|3047
1729076700000|2024-10-16 11:05:00|4908.09|4906.59|4913.09|4911.59|4913.09|4911.59|4908.09|4906.59|1348
1729077000000|2024-10-16 11:10:00|4914.09|4912.59|4916.09|4914.59|4917.09|4915.59|4913.09|4911.59|5683
1729077300000|2024-10-16 11:15:00|4917.09|4915.59|4918.09|4916.59|4919.09|4917.59|4916.09|4914.59|2255
1729077600000|2024-10-16 11:20:00|4917.09|4915.59|4918.09|4916.59|4919.09|4917.59|4917.09|4915.59|1488
1729077900000|2024-10-16 11:25:00|4917.09|4915.59|4916.09|4914.59|4917.09|4915.59|4915.09|4913.59|1605
1729078200000|2024-10-16 11:30:00|4917.09|4915.59|4916.09|4914.59|4918.09|4916.59|4915.09|4913.59|6334
1729078500000|2024-10-16 11:35:00|4915.09|4913.59|4914.09|4912.59|4916.09|4914.59|4914.09|4912.59|2553
1729078800000|2024-10-16 11:40:00|4914.37|4912.87|4914.37|4912.87|4914.37|4912.87|4912.37|4910.87|2260
1729079100000|2024-10-16 11:45:00|4913.37|4911.87|4914.37|4912.87|4914.37|4912.87|4913.37|4911.87|2677
1729079400000|2024-10-16 11:50:00|4913.37|4911.87|4907.37|4905.87|4914.37|4912.87|4907.37|4905.87|2907
1729079700000|2024-10-16 11:55:00|4906.37|4904.87|4911.87|4910.37|4913.37|4911.87|4906.37|4904.87|4917
1729080000000|2024-10-16 12:00:00|4912.37|4910.87|4914.37|4912.87|4915.37|4913.87|4911.37|4909.87|1546
1729080300000|2024-10-16 12:05:00|4913.37|4911.87|4916.37|4914.87|4916.37|4914.87|4912.37|4910.87|1163
1729080600000|2024-10-16 12:10:00|4915.37|4913.87|4916.37|4914.87|4916.37|4914.87|4915.37|4913.87|3700
1729080900000|2024-10-16 12:15:00|4917.37|4915.87|4917.37|4915.87|4917.37|4915.87|4915.37|4913.87|11780
1729081200000|2024-10-16 12:20:00|4916.37|4914.87|4917.37|4915.87|4918.37|4916.87|4914.37|4912.87|2717
1729081500000|2024-10-16 12:25:00|4916.37|4914.87|4915.37|4913.87|4918.37|4916.87|4915.37|4913.87|2395
1729081800000|2024-10-16 12:30:00|4914.87|4913.37|4913.37|4911.87|4914.87|4913.37|4912.37|4910.87|3463
1729082100000|2024-10-16 12:35:00|4914.37|4912.87|4915.37|4913.87|4915.37|4913.87|4913.37|4911.87|2103
1729082400000|2024-10-16 12:40:00|4916.37|4914.87|4913.37|4911.87|4916.37|4914.87|4913.37|4911.87|2217
1729082700000|2024-10-16 12:45:00|4912.37|4910.87|4913.37|4911.87|4914.37|4912.87|4911.37|4909.87|5438
1729083000000|2024-10-16 12:50:00|4914.37|4912.87|4913.37|4911.87|4915.37|4913.87|4913.37|4911.87|1420
1729083300000|2024-10-16 12:55:00|4912.37|4910.87|4911.37|4909.87|4913.37|4911.87|4910.37|4908.87|7553
1729083600000|2024-10-16 13:00:00|4912.37|4910.87|4915.37|4913.87|4915.37|4913.87|4912.37|4910.87|6566
1729083900000|2024-10-16 13:05:00|4916.37|4914.87|4914.37|4912.87|4917.37|4915.87|4914.37|4912.87|3137
1729084200000|2024-10-16 13:10:00|4915.37|4913.87|4918.37|4916.87|4919.37|4917.87|4913.37|4911.87|2579
1729084500000|2024-10-16 13:15:00|4918.87|4917.37|4917.37|4915.87|4920.37|4918.87|4917.37|4915.87|8754
1729084800000|2024-10-16 13:20:00|4916.37|4914.87|4917.37|4915.87|4917.37|4915.87|4915.37|4913.87|2233
1729085100000|2024-10-16 13:25:00|4916.37|4914.87|4919.37|4917.87|4921.37|4919.87|4916.37|4914.87|3958
1729085400000|2024-10-16 13:30:00|4918.37|4916.87|4916.37|4914.87|4919.37|4917.87|4914.37|4912.87|7651
1729085700000|2024-10-16 13:35:00|4917.37|4915.87|4917.37|4915.87|4919.37|4917.87|4914.37|4912.87|4768
1729086000000|2024-10-16 13:40:00|4916.37|4914.87|4917.37|4915.87|4918.87|4917.37|4915.37|4913.87|6692
1729086300000|2024-10-16 13:45:00|4916.37|4914.87|4916.37|4914.87|4919.37|4917.87|4913.37|4911.87|5564
1729086600000|2024-10-16 13:50:00|4915.37|4913.87|4915.37|4913.87|4916.37|4914.87|4912.37|4910.87|5428
1729086900000|2024-10-16 13:55:00|4916.37|4914.87|4919.37|4917.87|4919.37|4917.87|4914.37|4912.87|10382
1729087200000|2024-10-16 14:00:00|4918.37|4916.87|4925.37|4923.87|4926.37|4924.87|4917.37|4915.87|6860
1729087500000|2024-10-16 14:05:00|4926.37|4924.87|4924.37|4922.87|4926.37|4924.87|4922.37|4920.87|9157
1729087800000|2024-10-16 14:10:00|4923.92|4922.42|4922.92|4921.42|4924.92|4923.42|4921.92|4920.42|8272
1729088100000|2024-10-16 14:15:00|4921.92|4920.42|4921.42|4919.92|4924.92|4923.42|4920.92|4919.42|8740
1729088400000|2024-10-16 14:20:00|4921.92|4920.42|4921.92|4920.42|4921.92|4920.42|4920.92|4919.42|6209
1729088700000|2024-10-16 14:25:00|4922.92|4921.42|4922.92|4921.42|4924.92|4923.42|4922.92|4921.42|7261
1729089000000|2024-10-16 14:30:00|4923.92|4922.42|4925.92|4924.42|4926.92|4925.42|4921.92|4920.42|4982
1729089300000|2024-10-16 14:35:00|4926.92|4925.42|4920.92|4919.42|4926.92|4925.42|4919.92|4918.42|5828
1729089600000|2024-10-16 14:40:00|4921.92|4920.42|4918.92|4917.42|4921.92|4920.42|4914.92|4913.42|3698
1729089900000|2024-10-16 14:45:00|4919.92|4918.42|4917.92|4916.42|4920.92|4919.42|4916.92|4915.42|7854
1729090200000|2024-10-16 14:50:00|4918.92|4917.42|4918.92|4917.42|4920.92|4919.42|4917.92|4916.42|4338
1729090500000|2024-10-16 14:55:00|4917.92|4916.42|4918.92|4917.42|4918.92|4917.42|4916.92|4915.42|5316
1729090800000|2024-10-16 15:00:00|4917.92|4916.42|4913.92|4912.42|4917.92|4916.42|4912.92|4911.42|6502
1729091100000|2024-10-16 15:05:00|4912.92|4911.42|4910.92|4909.42|4913.92|4912.42|4909.92|4908.42|10040
1729091400000|2024-10-16 15:10:00|4911.92|4910.42|4913.92|4912.42|4913.92|4912.42|4910.92|4909.42|11637
1729091700000|2024-10-16 15:15:00|4913.42|4911.92|4913.92|4912.42|4914.92|4913.42|4912.92|4911.42|11402
1729092000000|2024-10-16 15:20:00|4914.92|4913.42|4914.92|4913.42|4914.92|4913.42|4911.92|4910.42|14993
1729092300000|2024-10-16 15:25:00|4913.92|4912.42|4910.92|4909.42|4914.92|4913.42|4909.92|4908.42|24426
1729092600000|2024-10-16 15:30:00|4909.92|4908.42|4908.92|4907.42|4909.92|4908.42|4906.92|4905.42|47371
1729092900000|2024-10-16 15:35:00|4907.92|4906.42|4909.92|4908.42|4910.92|4909.42|4907.92|4906.42|23066
1729093200000|2024-10-16 15:40:00|4910.92|4909.42|4911.92|4910.42|4912.92|4911.42|4909.92|4908.42|6382
1729093500000|2024-10-16 15:45:00|4910.92|4909.42|4910.92|4909.42|4911.92|4910.42|4909.92|4908.42|11333
1729093800000|2024-10-16 15:50:00|4911.92|4910.42|4908.92|4907.42|4911.92|4910.42|4907.92|4906.42|4393
1729094100000|2024-10-16 15:55:00|4908.42|4906.92|4906.92|4905.42|4909.92|4908.42|4906.92|4905.42|3679
1729094400000|2024-10-16 16:00:00|4905.92|4904.42|4909.92|4908.42|4910.92|4909.42|4905.92|4904.42|5179
1729094700000|2024-10-16 16:05:00|4908.92|4907.42|4909.92|4908.42|4909.92|4908.42|4908.92|4907.42|1922
1729095000000|2024-10-16 16:10:00|4908.92|4907.42|4910.92|4909.42|4911.92|4910.42|4908.92|4907.42|2293
1729095300000|2024-10-16 16:15:00|4911.42|4909.92|4910.92|4909.42|4911.92|4910.42|4908.92|4907.42|1612
1729095600000|2024-10-16 16:20:00|4911.92|4910.42|4911.92|4910.42|4912.92|4911.42|4910.92|4909.42|1098
1729095900000|2024-10-16 16:25:00|4912.92|4911.42|4911.92|4910.42|4912.92|4911.42|4910.92|4909.42|777
1729096200000|2024-10-16 16:30:00|4912.92|4911.42|4910.92|4909.42|4912.92|4911.42|4910.92|4909.42|508
1729096500000|2024-10-16 16:35:00|4911.92|4910.42|4912.92|4911.42|4912.92|4911.42|4911.92|4910.42|544
1729096800000|2024-10-16 16:40:00|4913.92|4912.42|4912.92|4911.42|4913.92|4912.42|4912.92|4911.42|1459
1729097100000|2024-10-16 16:45:00|4913.42|4911.92|4910.92|4909.42|4913.92|4912.42|4910.92|4909.42|1203
1729097400000|2024-10-16 16:50:00|4911.92|4910.42|4911.92|4910.42|4911.92|4910.42|4910.92|4909.42|701
1729097700000|2024-10-16 16:55:00|4910.92|4909.42|4910.92|4909.42|4911.92|4910.42|4910.92|4909.42|881
1729098000000|2024-10-16 17:00:00|4911.42|4909.92|4910.92|4909.42|4911.92|4910.42|4910.92|4909.42|334
1729098300000|2024-10-16 17:05:00|4911.92|4910.42|4908.92|4907.42|4911.92|4910.42|4908.92|4907.42|1118
1729098600000|2024-10-16 17:10:00|4909.92|4908.42|4909.92|4908.42|4909.92|4908.42|4909.92|4908.42|262
1729098900000|2024-10-16 17:15:00|4910.92|4909.42|4908.92|4907.42|4910.92|4909.42|4908.92|4907.42|1936
1729099200000|2024-10-16 17:20:00|4909.92|4908.42|4911.92|4910.42|4911.92|4910.42|4909.92|4908.42|1227
1729099500000|2024-10-16 17:25:00|4912.92|4911.42|4910.92|4909.42|4913.92|4912.42|4910.92|4909.42|1788
1729099800000|2024-10-16 17:30:00|4911.92|4910.42|4912.92|4911.42|4912.92|4911.42|4911.92|4910.42|502
1729100100000|2024-10-16 17:35:00|||||||||325
1729100400000|2024-10-16 17:40:00|4913.92|4912.42|4913.92|4912.42|4914.92|4913.42|4913.92|4912.42|1210
1729100700000|2024-10-16 17:45:00|4913.42|4911.92|4912.92|4911.42|4913.92|4912.42|4912.92|4911.42|407
1729101000000|2024-10-16 17:50:00|4913.92|4912.42|4912.92|4911.42|4913.92|4912.42|4912.92|4911.42|297
1729101300000|2024-10-16 17:55:00|4913.92|4912.42|4912.92|4911.42|4913.92|4912.42|4912.92|4911.42|500
1729101600000|2024-10-16 18:00:00|||||||||275
1729101900000|2024-10-16 18:05:00|4911.92|4910.42|4913.92|4912.42|4913.92|4912.42|4910.92|4909.42|1605
1729102200000|2024-10-16 18:10:00|4914.92|4913.42|4914.92|4913.42|4914.92|4913.42|4914.92|4913.42|2182
1729102500000|2024-10-16 18:15:00|4913.92|4912.42|4913.92|4912.42|4914.92|4913.42|4913.92|4912.42|581
1729102800000|2024-10-16 18:20:00|4914.92|4913.42|4917.92|4916.42|4918.92|4917.42|4913.92|4912.42|1434
1729103100000|2024-10-16 18:25:00|4916.92|4915.42|4917.92|4916.42|4918.92|4917.42|4916.92|4915.42|712
1729103400000|2024-10-16 18:30:00|4918.92|4917.42|4916.92|4915.42|4918.92|4917.42|4916.92|4915.42|809
1729103700000|2024-10-16 18:35:00|4917.92|4916.42|4916.92|4915.42|4917.92|4916.42|4916.92|4915.42|348
1729104000000|2024-10-16 18:40:00|4915.92|4914.42|4916.92|4915.42|4916.92|4915.42|4915.92|4914.42|215
1729104300000|2024-10-16 18:45:00|4915.92|4914.42|4915.92|4914.42|4916.92|4915.42|4915.92|4914.42|505
1729104600000|2024-10-16 18:50:00|4914.92|4913.42|4915.92|4914.42|4915.92|4914.42|4914.92|4913.42|161
1729104900000|2024-10-16 18:55:00|4915.42|4913.92|4915.92|4914.42|4916.92|4915.42|4914.92|4913.42|519
1729105200000|2024-10-16 19:00:00|4915.42|4913.92|4914.92|4913.42|4915.92|4914.42|4913.92|4912.42|1351
1729105500000|2024-10-16 19:05:00|4915.92|4914.42|4916.92|4915.42|4916.92|4915.42|4915.92|4914.42|650
1729105800000|2024-10-16 19:10:00|4917.42|4915.92|4916.92|4915.42|4917.92|4916.42|4915.92|4914.42|871
1729106100000|2024-10-16 19:15:00|4915.92|4914.42|4915.92|4914.42|4916.92|4915.42|4915.92|4914.42|897
1729106400000|2024-10-16 19:20:00|4914.92|4913.42|4914.42|4912.92|4914.92|4913.42|4913.92|4912.42|844
1729106700000|2024-10-16 19:25:00|4914.92|4913.42|4914.92|4913.42|4915.92|4914.42|4913.92|4912.42|607
1729107000000|2024-10-16 19:30:00|4913.92|4912.42|4915.92|4914.42|4915.92|4914.42|4913.92|4912.42|564
1729107300000|2024-10-16 19:35:00|4914.92|4913.42|4915.92|4914.42|4915.92|4914.42|4914.92|4913.42|1068
1729107600000|2024-10-16 19:40:00|4914.92|4913.42|4914.92|4913.42|4915.92|4914.42|4914.92|4913.42|418
1729107900000|2024-10-16 19:45:00|4913.92|4912.42|4914.92|4913.42|4914.92|4913.42|4913.92|4912.42|531
1729108200000|2024-10-16 19:50:00|4915.92|4914.42|4915.92|4914.42|4915.92|4914.42|4915.92|4914.42|1183
1729108500000|2024-10-16 19:55:00|4916.92|4915.42|4917.92|4916.42|4919.92|4918.42|4915.92|4914.42|5046
1729108800000|2024-10-16 20:00:00|4918.17|4915.17|4918.67|4915.67|4918.87|4915.87|4917.17|4914.17|15
1729109100000|2024-10-16 20:05:00|4918.87|4915.87|4917.97|4914.97|4918.87|4915.87|4917.57|4914.57|0
1729109400000|2024-10-16 20:10:00|4917.77|4914.77|4918.17|4915.17|4918.67|4915.67|4917.77|4914.77|0
1729109700000|2024-10-16 20:15:00|4917.97|4914.97|4916.97|4913.97|4917.97|4914.97|4916.57|4913.57|0
1729110000000|2024-10-16 20:20:00|4917.17|4914.17|4917.77|4914.77|4917.77|4914.77|4916.57|4913.57|0
1729110300000|2024-10-16 20:25:00|4917.87|4914.87|4918.37|4915.37|4918.37|4915.37|4917.77|4914.77|0
1729110600000|2024-10-16 20:30:00|4918.67|4915.67|4918.87|4915.87|4918.87|4915.87|4918.37|4915.37|0
1729110900000|2024-10-16 20:35:00|4919.07|4916.07|4918.37|4915.37|4919.07|4916.07|4918.37|4915.37|0
1729111200000|2024-10-16 20:40:00|4918.67|4915.67|4917.97|4914.97|4919.07|4916.07|4917.77|4914.77|0
1729111500000|2024-10-16 20:45:00|4917.77|4914.77|4917.97|4914.97|4918.37|4915.37|4917.57|4914.57|0
1729111800000|2024-10-16 20:50:00|4918.07|4915.07|4915.87|4912.87|4918.07|4915.07|4915.67|4912.67|0
1729112100000|2024-10-16 20:55:00|4916.07|4913.07|4915.87|4912.87|4917.17|4914.17|4915.57|4912.57|0
1729112400000|2024-10-16 21:00:00|4916.07|4913.07|4916.27|4913.27|4916.27|4913.27|4915.67|4912.67|0
1729112700000|2024-10-16 21:05:00|4916.37|4913.37|4916.27|4913.27|4916.37|4913.37|4916.17|4913.17|0
1729113000000|2024-10-16 21:10:00|4916.07|4913.07|4916.17|4913.17|4916.27|4913.27|4916.07|4913.07|0
1729113300000|2024-10-16 21:15:00|4916.27|4913.27|4917.7|4914.7|4917.8|4914.8|4916.27|4913.27|0
1729113600000|2024-10-16 21:20:00|4917.8|4914.8|4917.6|4914.6|4917.8|4914.8|4917.6|4914.6|0
1729113900000|2024-10-16 21:25:00|4917.7|4914.7|4917.8|4914.8|4917.8|4914.8|4917.6|4914.6|0
1729114200000|2024-10-16 21:30:00|4917.7|4914.7|4917.3|4914.3|4917.7|4914.7|4917.3|4914.3|0
1729114500000|2024-10-16 21:35:00|4917.4|4914.4|4917.5|4914.5|4917.6|4914.6|4917.3|4914.3|0
1729114800000|2024-10-16 21:40:00|4917.4|4914.4|4917.7|4914.7|4917.7|4914.7|4917.4|4914.4|0
1729115100000|2024-10-16 21:45:00|4917.8|4914.8|4917.4|4914.4|4917.8|4914.8|4917.4|4914.4|0
1729115400000|2024-10-16 21:50:00|4917.3|4914.3|4917.4|4914.4|4917.4|4914.4|4917.3|4914.3|0
1729115700000|2024-10-16 21:55:00|4917.5|4914.5|4917.5|4914.5|4917.5|4914.5|4917.4|4914.4|0
1729116000000|2024-10-16 22:00:00|4917.4|4914.4|4917.5|4914.5|4918.7|4915.7|4917|4914|0
1729116300000|2024-10-16 22:05:00|4917.3|4914.3|4915.9|4912.9|4917.5|4914.5|4915.9|4912.9|0
1729116600000|2024-10-16 22:10:00|4916.1|4913.1|4916.1|4913.1|4916.1|4913.1|4915.2|4912.2|0
1729116900000|2024-10-16 22:15:00|4916.2|4913.2|4916.1|4913.1|4916.9|4913.9|4915.9|4912.9|0
1729117200000|2024-10-16 22:20:00|4916.3|4913.3|4916.1|4913.1|4916.5|4913.5|4915.6|4912.6|0
1729117500000|2024-10-16 22:25:00|4915.9|4912.9|4916.1|4913.1|4916.3|4913.3|4915.4|4912.4|0
1729117800000|2024-10-16 22:30:00|4916.3|4913.3|4916.5|4913.5|4916.7|4913.7|4916.1|4913.1|0
1729118100000|2024-10-16 22:35:00|4916.3|4913.3|4916.3|4913.3|4916.3|4913.3|4915|4912|0
1729118400000|2024-10-16 22:40:00|4916.5|4913.5|4916.3|4913.3|4916.5|4913.5|4916.1|4913.1|0
1729118700000|2024-10-16 22:45:00|4916.5|4913.5|4916.1|4913.1|4916.9|4913.9|4915.9|4912.9|0
1729119000000|2024-10-16 22:50:00|4916|4913|4916.7|4913.7|4916.9|4913.9|4915.6|4912.6|0
1729119300000|2024-10-16 22:55:00|4916.9|4913.9|4916.5|4913.5|4917.1|4914.1|4916.5|4913.5|0
1729119600000|2024-10-16 23:00:00|4916.3|4913.3|4915.9|4912.9|4916.7|4913.7|4915.6|4912.6|0
1729119900000|2024-10-16 23:05:00|4915.6|4912.6|4915.2|4912.2|4915.6|4912.6|4914.8|4911.8|0
1729120200000|2024-10-16 23:10:00|4915.4|4912.4|4915.9|4912.9|4915.9|4912.9|4915.4|4912.4|0
1729120500000|2024-10-16 23:15:00|4915.6|4912.6|4915.2|4912.2|4915.9|4912.9|4915|4912|0
1729120800000|2024-10-16 23:20:00|4915.3|4912.3|4915|4912|4915.3|4912.3|4915|4912|0
1729121100000|2024-10-16 23:25:00|4915.2|4912.2|4915.2|4912.2|4915.4|4912.4|4915|4912|0
1729121400000|2024-10-16 23:30:00|4915.4|4912.4|4914|4911|4915.6|4912.6|4914|4911|0
1729121700000|2024-10-16 23:35:00|4913.9|4910.9|4914|4911|4914.4|4911.4|4913.6|4910.6|0
1729122000000|2024-10-16 23:40:00|4914.1|4911.1|4914.6|4911.6|4914.6|4911.6|4914|4911|0
1729122300000|2024-10-16 23:45:00|4914.7|4911.7|4913.8|4910.8|4914.8|4911.8|4913.6|4910.6|0
1729122600000|2024-10-16 23:50:00|4914|4911|4914.2|4911.2|4914.2|4911.2|4913.8|4910.8|0
1729122900000|2024-10-16 23:55:00|4914|4911|4913.8|4910.8|4914|4911|4913.3|4910.3|0
1729123200000|2024-10-17 00:00:00|4913.3|4910.3|4913.9|4910.9|4914.2|4911.2|4912.9|4909.9|0
1729123500000|2024-10-17 00:05:00|4914|4911|4912.7|4909.7|4914.1|4911.1|4912.7|4909.7|0
1729123800000|2024-10-17 00:10:00|4912.2|4909.2|4914.8|4911.8|4915|4912|4912.2|4909.2|0
1729124100000|2024-10-17 00:15:00|4914.6|4911.6|4916.6|4914.6|4916.6|4914.6|4911.6|4909.6|422
1729124400000|2024-10-17 00:20:00|4917.6|4915.6|4919.6|4917.6|4919.6|4917.6|4916.6|4914.6|123
1729124700000|2024-10-17 00:25:00|4920.6|4918.6|4921.6|4919.6|4921.6|4919.6|4920.6|4918.6|91
1729125000000|2024-10-17 00:30:00|4922.6|4920.6|4920.1|4918.1|4922.6|4920.6|4919.6|4917.6|257
1729125300000|2024-10-17 00:35:00|4920.6|4918.6|4919.6|4917.6|4920.6|4918.6|4918.6|4916.6|89
1729125600000|2024-10-17 00:40:00|4918.6|4916.6|4919.6|4917.6|4919.6|4917.6|4918.6|4916.6|112
1729125900000|2024-10-17 00:45:00|4919.1|4917.1|4918.6|4916.6|4919.6|4917.6|4918.6|4916.6|69
1729126200000|2024-10-17 00:50:00|4919.6|4917.6|4918.6|4916.6|4919.6|4917.6|4918.6|4916.6|105
1729126500000|2024-10-17 00:55:00|4919.6|4917.6|4919.6|4917.6|4919.6|4917.6|4919.6|4917.6|75
1729126800000|2024-10-17 01:00:00|4920.6|4918.6|4920.6|4918.6|4920.6|4918.6|4920.6|4918.6|75
1729127100000|2024-10-17 01:05:00|4919.6|4917.6|4921.6|4919.6|4921.6|4919.6|4919.6|4917.6|144
1729127400000|2024-10-17 01:10:00|4922.6|4920.6|4920.6|4918.6|4922.6|4920.6|4920.6|4918.6|107
1729127700000|2024-10-17 01:15:00|4919.6|4917.6|4916.6|4914.6|4919.6|4917.6|4916.6|4914.6|136
1729128000000|2024-10-17 01:20:00|4917.1|4915.1|4916.6|4914.6|4917.6|4915.6|4915.6|4913.6|226
1729128300000|2024-10-17 01:25:00|4915.6|4913.6|4914.6|4912.6|4915.6|4913.6|4914.6|4912.6|31
1729128600000|2024-10-17 01:30:00|4915.6|4913.6|4912.6|4910.6|4915.6|4913.6|4911.6|4909.6|109
1729128900000|2024-10-17 01:35:00|4913.6|4911.6|4912.6|4910.6|4914.6|4912.6|4912.6|4910.6|97
1729129200000|2024-10-17 01:40:00|4911.6|4909.6|4912.6|4910.6|4913.6|4911.6|4911.6|4909.6|70
1729129500000|2024-10-17 01:45:00|4911.6|4909.6|4912.6|4910.6|4913.6|4911.6|4911.6|4909.6|63
1729129800000|2024-10-17 01:50:00|4913.1|4911.1|4912.6|4910.6|4913.6|4911.6|4911.6|4909.6|50
1729130100000|2024-10-17 01:55:00|4913.1|4911.1|4913.6|4911.6|4913.6|4911.6|4912.6|4910.6|14
1729130400000|2024-10-17 02:00:00|4912.6|4910.6|4914.6|4912.6|4914.6|4912.6|4912.6|4910.6|64
1729130700000|2024-10-17 02:05:00|4913.6|4911.6|4915.6|4913.6|4915.6|4913.6|4913.6|4911.6|98
1729131000000|2024-10-17 02:10:00|4915.1|4913.1|4913.6|4911.6|4915.6|4913.6|4912.6|4910.6|109
1729131300000|2024-10-17 02:15:00|4914.1|4912.1|4911.6|4909.6|4914.6|4912.6|4911.6|4909.6|77
1729131600000|2024-10-17 02:20:00|4912.6|4910.6|4912.6|4910.6|4913.6|4911.6|4911.6|4909.6|106
1729131900000|2024-10-17 02:25:00|4911.6|4909.6|4910.6|4908.6|4911.6|4909.6|4910.6|4908.6|51
1729132200000|2024-10-17 02:30:00|4911.1|4909.1|4909.6|4907.6|4911.6|4909.6|4909.6|4907.6|74
1729132500000|2024-10-17 02:35:00|4910.1|4908.1|4907.6|4905.6|4910.6|4908.6|4907.6|4905.6|113
1729132800000|2024-10-17 02:40:00|4906.6|4904.6|4905.6|4903.6|4906.6|4904.6|4902.6|4900.6|403
1729133100000|2024-10-17 02:45:00|4904.6|4902.6|4906.6|4904.6|4907.1|4905.1|4904.6|4902.6|197
1729133400000|2024-10-17 02:50:00|4907.6|4905.6|4907.6|4905.6|4908.6|4906.6|4905.6|4903.6|50
1729133700000|2024-10-17 02:55:00|4908.6|4906.6|4908.6|4906.6|4909.6|4907.6|4907.6|4905.6|45
1729134000000|2024-10-17 03:00:00|4909.6|4907.6|4910.6|4908.6|4910.6|4908.6|4909.1|4907.1|73
1729134300000|2024-10-17 03:05:00|4909.6|4907.6|4911.6|4909.6|4911.6|4909.6|4909.6|4907.6|41
1729134600000|2024-10-17 03:10:00|4912.6|4910.6|4907.6|4905.6|4912.6|4910.6|4907.6|4905.6|167
1729134900000|2024-10-17 03:15:00|4908.1|4906.1|4907.6|4905.6|4908.6|4906.6|4907.6|4905.6|70
1729135200000|2024-10-17 03:20:00|4908.1|4906.1|4906.6|4904.6|4908.1|4906.1|4906.6|4904.6|79
1729135500000|2024-10-17 03:25:00|4907.6|4905.6|4906.6|4904.6|4907.6|4905.6|4906.6|4904.6|24
1729135800000|2024-10-17 03:30:00|4907.6|4905.6|4904.6|4902.6|4907.6|4905.6|4904.6|4902.6|23
1729136100000|2024-10-17 03:35:00|4905.6|4903.6|4906.6|4904.6|4906.6|4904.6|4905.6|4903.6|106
1729136400000|2024-10-17 03:40:00|||||||||9
1729136700000|2024-10-17 03:45:00|4905.6|4903.6|4905.6|4903.6|4905.6|4903.6|4905.6|4903.6|52
1729137000000|2024-10-17 03:50:00|4906.6|4904.6|4905.6|4903.6|4906.6|4904.6|4905.6|4903.6|92
1729137300000|2024-10-17 03:55:00|4906.1|4904.1|4906.6|4904.6|4906.6|4904.6|4906.1|4904.1|29
1729137600000|2024-10-17 04:00:00|4905.6|4903.6|4906.6|4904.6|4906.6|4904.6|4905.6|4903.6|66
1729137900000|2024-10-17 04:05:00|4905.6|4903.6|4905.6|4903.6|4906.6|4904.6|4905.6|4903.6|118
1729138200000|2024-10-17 04:10:00|4904.6|4902.6|4904.6|4902.6|4904.6|4902.6|4903.6|4901.6|166
1729138500000|2024-10-17 04:15:00|4905.6|4903.6|4905.6|4903.6|4905.6|4903.6|4905.6|4903.6|120
1729138800000|2024-10-17 04:20:00|4904.6|4902.6|4903.6|4901.6|4904.6|4902.6|4903.6|4901.6|117
1729139100000|2024-10-17 04:25:00|4904.1|4902.1|4904.6|4902.6|4904.6|4902.6|4904.1|4902.1|32
1729139400000|2024-10-17 04:30:00|4905.6|4903.6|4904.6|4902.6|4905.6|4903.6|4904.6|4902.6|171
1729139700000|2024-10-17 04:35:00|4905.6|4903.6|4904.6|4902.6|4905.6|4903.6|4904.6|4902.6|84
1729140000000|2024-10-17 04:40:00|4905.6|4903.6|4905.6|4903.6|4905.6|4903.6|4904.6|4902.6|21
1729140300000|2024-10-17 04:45:00|4906.6|4904.6|4903.6|4901.6|4906.6|4904.6|4903.6|4901.6|128
1729140600000|2024-10-17 04:50:00|4904.1|4902.1|4903.6|4901.6|4904.6|4902.6|4902.6|4900.6|196
1729140900000|2024-10-17 04:55:00|4904.1|4902.1|4905.6|4903.6|4905.6|4903.6|4903.6|4901.6|274
1729141200000|2024-10-17 05:00:00|4904.6|4902.6|4904.6|4902.6|4905.6|4903.6|4904.6|4902.6|44
1729141500000|2024-10-17 05:05:00|4905.6|4903.6|4908.6|4906.6|4909.6|4907.6|4905.6|4903.6|190
1729141800000|2024-10-17 05:10:00|4909.1|4907.1|4908.1|4906.1|4909.6|4907.6|4906.6|4904.6|433
1729142100000|2024-10-17 05:15:00|4907.6|4905.6|4909.6|4907.6|4910.6|4908.6|4907.6|4905.6|12
1729142400000|2024-10-17 05:20:00|4910.6|4908.6|4908.6|4906.6|4911.6|4909.6|4908.6|4906.6|87
1729142700000|2024-10-17 05:25:00|4909.1|4907.1|4907.6|4905.6|4909.6|4907.6|4907.6|4905.6|114
1729143000000|2024-10-17 05:30:00|4908.1|4906.1|4914.6|4912.6|4914.6|4912.6|4908.1|4906.1|517
1729143300000|2024-10-17 05:35:00|4915.1|4913.1|4917.6|4915.6|4917.6|4915.6|4914.6|4912.6|640
1729143600000|2024-10-17 05:40:00|4916.6|4914.6|4914.6|4912.6|4916.6|4914.6|4914.6|4912.6|396
1729143900000|2024-10-17 05:45:00|4913.6|4911.6|4911.6|4909.6|4913.6|4911.6|4911.6|4909.6|301
1729144200000|2024-10-17 05:50:00|4912.1|4910.1|4912.6|4910.6|4914.6|4912.6|4910.6|4908.6|450
1729144500000|2024-10-17 05:55:00|4913.1|4911.1|4912.6|4910.6|4914.6|4912.6|4912.6|4910.6|149
1729144800000|2024-10-17 06:00:00|4912.35|4910.85|4909.85|4908.35|4913.35|4911.85|4908.85|4907.35|1055
1729145100000|2024-10-17 06:05:00|4910.35|4908.85|4918.35|4916.85|4919.35|4917.85|4908.35|4906.85|1587
1729145400000|2024-10-17 06:10:00|4917.85|4916.35|4921.35|4919.85|4925.35|4923.85|4917.35|4915.85|1719
1729145700000|2024-10-17 06:15:00|4920.35|4918.85|4920.35|4918.85|4921.35|4919.85|4919.35|4917.85|484
1729146000000|2024-10-17 06:20:00|4921.35|4919.85|4918.35|4916.85|4921.35|4919.85|4917.35|4915.85|1137
1729146300000|2024-10-17 06:25:00|4919.35|4917.85|4918.35|4916.85|4920.35|4918.85|4916.85|4915.35|1130
1729146600000|2024-10-17 06:30:00|4918.85|4917.35|4921.35|4919.85|4921.35|4919.85|4916.35|4914.85|407
1729146900000|2024-10-17 06:35:00|4922.35|4920.85|4928.35|4926.85|4930.35|4928.85|4920.35|4918.85|2617
1729147200000|2024-10-17 06:40:00|4929.35|4927.85|4929.35|4927.85|4931.35|4929.85|4928.35|4926.85|2469
1729147500000|2024-10-17 06:45:00|4930.35|4928.85|4930.85|4929.35|4932.35|4930.85|4928.35|4926.85|3101
1729147800000|2024-10-17 06:50:00|4931.35|4929.85|4926.35|4924.85|4931.35|4929.85|4925.35|4923.85|966
1729148100000|2024-10-17 06:55:00|4927.35|4925.85|4922.35|4920.85|4929.35|4927.85|4922.35|4920.85|5978
1729148400000|2024-10-17 07:00:00|4921.35|4919.85|4924.35|4922.85|4931.35|4929.85|4920.35|4918.85|9185
1729148700000|2024-10-17 07:05:00|4925.35|4923.85|4920.35|4918.85|4927.35|4925.85|4919.35|4917.85|8413
1729149000000|2024-10-17 07:10:00|4920.85|4919.35|4927.35|4925.85|4930.35|4928.85|4920.85|4919.35|4454
1729149300000|2024-10-17 07:15:00|4926.35|4924.85|4927.35|4925.85|4931.35|4929.85|4924.85|4923.35|3880
1729149600000|2024-10-17 07:20:00|4928.35|4926.85|4925.35|4923.85|4931.35|4929.85|4925.35|4923.85|3306
1729149900000|2024-10-17 07:25:00|4926.35|4924.85|4928.35|4926.85|4931.35|4929.85|4925.35|4923.85|2223
1729150200000|2024-10-17 07:30:00|4929.35|4927.85|4931.35|4929.85|4934.35|4932.85|4928.35|4926.85|2717
1729150500000|2024-10-17 07:35:00|4931.85|4930.35|4935.35|4933.85|4935.35|4933.85|4931.35|4929.85|11442
1729150800000|2024-10-17 07:40:00|4934.35|4932.85|4931.35|4929.85|4935.35|4933.85|4928.35|4926.85|3764
1729151100000|2024-10-17 07:45:00|4930.35|4928.85|4931.35|4929.85|4932.35|4930.85|4928.35|4926.85|2502
1729151400000|2024-10-17 07:50:00|4932.35|4930.85|4929.35|4927.85|4932.35|4930.85|4929.35|4927.85|2273
1729151700000|2024-10-17 07:55:00|4928.35|4926.85|4934.35|4932.85|4934.35|4932.85|4928.35|4926.85|1054
1729152000000|2024-10-17 08:00:00|4935.35|4933.85|4934.35|4932.85|4938.35|4936.85|4933.35|4931.85|3798
1729152300000|2024-10-17 08:05:00|4935.35|4933.85|4934.35|4932.85|4935.85|4934.35|4931.35|4929.85|8183
1729152600000|2024-10-17 08:10:00|4933.35|4931.85|4937.35|4935.85|4938.35|4936.85|4931.35|4929.85|3906
1729152900000|2024-10-17 08:15:00|4936.35|4934.85|4937.35|4935.85|4940.35|4938.85|4936.35|4934.85|3860
1729153200000|2024-10-17 08:20:00|4937.85|4936.35|4940.35|4938.85|4941.35|4939.85|4937.35|4935.85|2191
1729153500000|2024-10-17 08:25:00|4939.35|4937.85|4943.35|4941.85|4943.35|4941.85|4939.35|4937.85|2009
1729153800000|2024-10-17 08:30:00|4944.35|4942.85|4945.35|4943.85|4946.35|4944.85|4943.35|4941.85|2583
1729154100000|2024-10-17 08:35:00|4946.35|4944.85|4947.35|4945.85|4949.35|4947.85|4944.35|4942.85|6904
1729154400000|2024-10-17 08:40:00|4948.35|4946.85|4947.35|4945.85|4949.35|4947.85|4946.35|4944.85|17348
1729154700000|2024-10-17 08:45:00|4946.35|4944.85|4953.35|4951.85|4953.35|4951.85|4946.35|4944.85|16739
1729155000000|2024-10-17 08:50:00|4952.35|4950.85|4951.35|4949.85|4953.35|4951.85|4950.35|4948.85|3833
1729155300000|2024-10-17 08:55:00|4952.35|4950.85|4950.35|4948.85|4952.35|4950.85|4947.35|4945.85|4045
1729155600000|2024-10-17 09:00:00|4949.35|4947.85|4956.35|4954.85|4956.35|4954.85|4949.35|4947.85|12028
1729155900000|2024-10-17 09:05:00|4955.35|4953.85|4952.35|4950.85|4955.35|4953.85|4952.35|4950.85|3883
1729156200000|2024-10-17 09:10:00|4952.85|4951.35|4948.35|4946.85|4953.35|4951.85|4948.35|4946.85|3143
1729156500000|2024-10-17 09:15:00|4949.35|4947.85|4948.35|4946.85|4950.35|4948.85|4948.35|4946.85|4200
1729156800000|2024-10-17 09:20:00|4949.35|4947.85|4947.35|4945.85|4950.35|4948.85|4946.35|4944.85|5423
1729157100000|2024-10-17 09:25:00|4948.35|4946.85|4947.35|4945.85|4948.35|4946.85|4945.35|4943.85|7992
1729157400000|2024-10-17 09:30:00|4946.35|4944.85|4942.35|4940.85|4946.35|4944.85|4942.35|4940.85|3961
1729157700000|2024-10-17 09:35:00|4941.35|4939.85|4944.35|4942.85|4944.35|4942.85|4941.35|4939.85|4600
1729158000000|2024-10-17 09:40:00|4945.35|4943.85|4945.35|4943.85|4945.35|4943.85|4942.35|4940.85|2829
1729158300000|2024-10-17 09:45:00|4944.35|4942.85|4944.35|4942.85|4946.35|4944.85|4944.35|4942.85|2716
1729158600000|2024-10-17 09:50:00|4945.35|4943.85|4946.35|4944.85|4947.35|4945.85|4945.35|4943.85|3947
1729158900000|2024-10-17 09:55:00|4945.85|4944.35|4945.35|4943.85|4946.35|4944.85|4945.35|4943.85|1579
1729159200000|2024-10-17 10:00:00|4946.35|4944.85|4950.35|4948.85|4950.35|4948.85|4945.35|4943.85|1878
1729159500000|2024-10-17 10:05:00|4951.35|4949.85|4952.35|4950.85|4952.35|4950.85|4950.35|4948.85|3626
1729159800000|2024-10-17 10:10:00|4951.35|4949.85|4954.35|4952.85|4954.35|4952.85|4951.35|4949.85|1541
1729160100000|2024-10-17 10:15:00|4953.35|4951.85|4952.35|4950.85|4954.35|4952.85|4951.35|4949.85|2097
1729160400000|2024-10-17 10:20:00|4952.85|4951.35|4951.35|4949.85|4953.35|4951.85|4951.35|4949.85|2809
1729160700000|2024-10-17 10:25:00|4950.35|4948.85|4950.35|4948.85|4950.35|4948.85|4948.35|4946.85|2372
1729161000000|2024-10-17 10:30:00|4950.85|4949.35|4948.35|4946.85|4950.85|4949.35|4947.35|4945.85|1170
1729161300000|2024-10-17 10:35:00|4947.35|4945.85|4949.35|4947.85|4950.35|4948.85|4947.35|4945.85|4432
1729161600000|2024-10-17 10:40:00|4950.35|4948.85|4952.35|4950.85|4952.35|4950.85|4949.35|4947.85|1492
1729161900000|2024-10-17 10:45:00|4951.35|4949.85|4952.35|4950.85|4953.35|4951.85|4951.35|4949.85|2493
1729162200000|2024-10-17 10:50:00|4953.35|4951.85|4953.35|4951.85|4953.35|4951.85|4952.35|4950.85|1201
1729162500000|2024-10-17 10:55:00|4952.35|4950.85|4954.35|4952.85|4954.35|4952.85|4952.35|4950.85|7378
1729162800000|2024-10-17 11:00:00|4953.35|4951.85|4949.35|4947.85|4954.35|4952.85|4949.35|4947.85|2229
1729163100000|2024-10-17 11:05:00|4950.35|4948.85|4950.35|4948.85|4951.35|4949.85|4949.35|4947.85|2905
1729163400000|2024-10-17 11:10:00|4951.35|4949.85|4951.35|4949.85|4951.35|4949.85|4950.35|4948.85|1572
1729163700000|2024-10-17 11:15:00|4950.35|4948.85|4951.35|4949.85|4952.35|4950.85|4949.35|4947.85|2093
1729164000000|2024-10-17 11:20:00|4950.35|4948.85|4952.35|4950.85|4952.35|4950.85|4949.35|4947.85|3871
1729164300000|2024-10-17 11:25:00|4951.35|4949.85|4952.35|4950.85|4952.35|4950.85|4949.35|4947.85|3934
1729164600000|2024-10-17 11:30:00|4952.85|4951.35|4949.35|4947.85|4953.35|4951.85|4949.35|4947.85|3336
1729164900000|2024-10-17 11:35:00|4950.35|4948.85|4948.35|4946.85|4950.35|4948.85|4946.35|4944.85|5947
1729165200000|2024-10-17 11:40:00|4948.5|4947|4945.5|4944|4948.5|4947|4945.5|4944|5302
1729165500000|2024-10-17 11:45:00|4944.5|4943|4945.5|4944|4945.5|4944|4943.5|4942|5944
1729165800000|2024-10-17 11:50:00|4944.5|4943|4943.5|4942|4944.5|4943|4941.5|4940|1739
1729166100000|2024-10-17 11:55:00|4944.5|4943|4944.5|4943|4944.5|4943|4944.5|4943|1075
1729166400000|2024-10-17 12:00:00|4943.5|4942|4945|4943.5|4945.5|4944|4943.5|4942|2760
1729166700000|2024-10-17 12:05:00|4945.5|4944|4945.5|4944|4946.5|4945|4943.5|4942|2415
1729167000000|2024-10-17 12:10:00|4944.5|4943|4948|4946.5|4950.5|4949|4944.5|4943|6790
1729167300000|2024-10-17 12:15:00|4947.5|4946|4949.5|4948|4951.5|4950|4943.5|4942|5361
1729167600000|2024-10-17 12:20:00|4948.5|4947|4955.5|4954|4956.5|4955|4948.5|4947|3313
1729167900000|2024-10-17 12:25:00|4956.5|4955|4953|4951.5|4956.5|4955|4950.5|4949|4676
1729168200000|2024-10-17 12:30:00|4955.5|4954|4955.5|4954|4959.5|4958|4953.5|4952|10339
1729168500000|2024-10-17 12:35:00|4956.5|4955|4959.5|4958|4960|4958.5|4955.5|4954|2969
1729168800000|2024-10-17 12:40:00|4958.5|4957|4953.5|4952|4959|4957.5|4951.5|4950|2677
1729169100000|2024-10-17 12:45:00|4952.5|4951|4955.5|4954|4956.5|4955|4949.5|4948|5752
1729169400000|2024-10-17 12:50:00|4956.5|4955|4958.5|4957|4958.5|4957|4956.5|4955|2829
1729169700000|2024-10-17 12:55:00|4957.5|4956|4958.5|4957|4959.5|4958|4957.5|4956|1766
1729170000000|2024-10-17 13:00:00|4959.5|4958|4960.5|4959|4962.5|4961|4959.5|4958|5516
1729170300000|2024-10-17 13:05:00|4961.5|4960|4969.5|4968|4970.5|4969|4961.5|4960|9965
1729170600000|2024-10-17 13:10:00|4970.5|4969|4967.5|4966|4971.5|4970|4966.5|4965|8976
1729170900000|2024-10-17 13:15:00|4968|4966.5|4967.5|4966|4969.5|4968|4965.5|4964|4457
1729171200000|2024-10-17 13:20:00|4966.5|4965|4972.5|4971|4973.5|4972|4966.5|4965|4972
1729171500000|2024-10-17 13:25:00|4973.5|4972|4972.5|4971|4974.5|4973|4971.5|4970|9325
1729171800000|2024-10-17 13:30:00|4973.5|4972|4964.5|4963|4974.5|4973|4962.5|4961|17344
1729172100000|2024-10-17 13:35:00|4963.5|4962|4959.5|4958|4963.5|4962|4954.5|4953|10507
1729172400000|2024-10-17 13:40:00|4958.5|4957|4956.5|4955|4961.5|4960|4955.5|4954|9969
1729172700000|2024-10-17 13:45:00|4955.5|4954|4955.5|4954|4960.5|4959|4954.5|4953|3907
1729173000000|2024-10-17 13:50:00|4956.5|4955|4957.5|4956|4961.5|4960|4956.5|4955|3833
1729173300000|2024-10-17 13:55:00|4956.5|4955|4951.5|4950|4957.5|4956|4950.5|4949|6000
1729173600000|2024-10-17 14:00:00|4952.5|4951|4947.5|4946|4954.5|4953|4944.5|4943|5795
1729173900000|2024-10-17 14:05:00|4948.5|4947|4947.5|4946|4949.5|4948|4944.5|4943|5693
1729174200000|2024-10-17 14:10:00|4947.83|4946.33|4946.83|4945.33|4948.83|4947.33|4943.83|4942.33|4509
1729174500000|2024-10-17 14:15:00|4947.83|4946.33|4945.83|4944.33|4948.83|4947.33|4943.83|4942.33|5194
1729174800000|2024-10-17 14:20:00|4945.33|4943.83|4948.83|4947.33|4948.83|4947.33|4943.83|4942.33|5044
1729175100000|2024-10-17 14:25:00|4948.33|4946.83|4942.83|4941.33|4948.33|4946.83|4939.83|4938.33|4910
1729175400000|2024-10-17 14:30:00|4943.83|4942.33|4948.83|4947.33|4949.33|4947.83|4943.83|4942.33|6564
1729175700000|2024-10-17 14:35:00|4949.33|4947.83|4948.83|4947.33|4949.33|4947.83|4944.83|4943.33|3643
1729176000000|2024-10-17 14:40:00|4949.33|4947.83|4947.83|4946.33|4951.83|4950.33|4946.83|4945.33|3057
1729176300000|2024-10-17 14:45:00|4948.83|4947.33|4950.83|4949.33|4952.83|4951.33|4948.83|4947.33|9242
1729176600000|2024-10-17 14:50:00|4951.83|4950.33|4951.33|4949.83|4951.83|4950.33|4948.83|4947.33|3583
1729176900000|2024-10-17 14:55:00|4951.83|4950.33|4946.83|4945.33|4952.83|4951.33|4946.83|4945.33|3945
1729177200000|2024-10-17 15:00:00|4947.83|4946.33|4940.83|4939.33|4948.83|4947.33|4939.83|4938.33|7317
1729177500000|2024-10-17 15:05:00|4941.83|4940.33|4947.83|4946.33|4949.83|4948.33|4941.83|4940.33|9103
1729177800000|2024-10-17 15:10:00|4948.83|4947.33|4945.83|4944.33|4948.83|4947.33|4943.83|4942.33|7117
1729178100000|2024-10-17 15:15:00|4946.83|4945.33|4947.83|4946.33|4948.83|4947.33|4945.83|4944.33|5537
1729178400000|2024-10-17 15:20:00|4946.83|4945.33|4947.83|4946.33|4947.83|4946.33|4945.83|4944.33|8288
1729178700000|2024-10-17 15:25:00|4946.83|4945.33|4948.83|4947.33|4948.83|4947.33|4946.83|4945.33|25730
1729179000000|2024-10-17 15:30:00|4949.83|4948.33|4948.83|4947.33|4950.83|4949.33|4948.83|4947.33|32887
1729179300000|2024-10-17 15:35:00|4947.83|4946.33|4948.83|4947.33|4949.83|4948.33|4947.83|4946.33|14260
1729179600000|2024-10-17 15:40:00|4946.83|4945.33|4946.83|4945.33|4948.83|4947.33|4945.83|4944.33|6367
1729179900000|2024-10-17 15:45:00|4945.83|4944.33|4945.83|4944.33|4946.83|4945.33|4945.83|4944.33|2676
1729180200000|2024-10-17 15:50:00|4946.83|4945.33|4945.83|4944.33|4946.83|4945.33|4944.83|4943.33|3169
1729180500000|2024-10-17 15:55:00|4944.83|4943.33|4948.83|4947.33|4948.83|4947.33|4944.83|4943.33|2598
1729180800000|2024-10-17 16:00:00|4946.83|4945.33|4946.83|4945.33|4948.83|4947.33|4944.83|4943.33|4171
1729181100000|2024-10-17 16:05:00|4947.83|4946.33|4947.83|4946.33|4948.83|4947.33|4946.83|4945.33|1968
1729181400000|2024-10-17 16:10:00|4948.83|4947.33|4946.83|4945.33|4948.83|4947.33|4945.83|4944.33|2946
1729181700000|2024-10-17 16:15:00|4947.83|4946.33|4949.83|4948.33|4949.83|4948.33|4946.83|4945.33|2941
1729182000000|2024-10-17 16:20:00|4950.83|4949.33|4950.83|4949.33|4950.83|4949.33|4948.83|4947.33|954
1729182300000|2024-10-17 16:25:00|4949.83|4948.33|4949.83|4948.33|4950.83|4949.33|4948.83|4947.33|1158
1729182600000|2024-10-17 16:30:00|4948.83|4947.33|4947.83|4946.33|4949.83|4948.33|4947.83|4946.33|919
1729182900000|2024-10-17 16:35:00|4948.33|4946.83|4949.83|4948.33|4949.83|4948.33|4947.83|4946.33|978
1729183200000|2024-10-17 16:40:00|4950.83|4949.33|4951.83|4950.33|4951.83|4950.33|4950.83|4949.33|1356
1729183500000|2024-10-17 16:45:00|4950.83|4949.33|4951.83|4950.33|4951.83|4950.33|4950.83|4949.33|615
1729183800000|2024-10-17 16:50:00|4952.83|4951.33|4952.83|4951.33|4952.83|4951.33|4951.83|4950.33|1367
1729184100000|2024-10-17 16:55:00|4953.83|4952.33|4951.83|4950.33|4953.83|4952.33|4950.83|4949.33|980
1729184400000|2024-10-17 17:00:00|4952.83|4951.33|4953.83|4952.33|4953.83|4952.33|4951.83|4950.33|1386
1729184700000|2024-10-17 17:05:00|4952.83|4951.33|4952.83|4951.33|4953.83|4952.33|4951.83|4950.33|899
1729185000000|2024-10-17 17:10:00|4953.33|4951.83|4952.83|4951.33|4953.83|4952.33|4952.83|4951.33|420
1729185300000|2024-10-17 17:15:00|4953.83|4952.33|4951.83|4950.33|4953.83|4952.33|4951.83|4950.33|1099
1729185600000|2024-10-17 17:20:00|4952.83|4951.33|4950.83|4949.33|4952.83|4951.33|4950.83|4949.33|940
1729185900000|2024-10-17 17:25:00|4951.83|4950.33|4950.83|4949.33|4951.83|4950.33|4950.83|4949.33|765
1729186200000|2024-10-17 17:30:00|4951.83|4950.33|4950.83|4949.33|4951.83|4950.33|4950.83|4949.33|840
1729186500000|2024-10-17 17:35:00|4951.83|4950.33|4951.83|4950.33|4952.83|4951.33|4950.83|4949.33|1197
1729186800000|2024-10-17 17:40:00|4951.33|4949.83|4952.83|4951.33|4952.83|4951.33|4950.83|4949.33|982
1729187100000|2024-10-17 17:45:00|4951.83|4950.33|4952.83|4951.33|4952.83|4951.33|4951.83|4950.33|333
1729187400000|2024-10-17 17:50:00|4951.83|4950.33|4952.83|4951.33|4952.83|4951.33|4951.83|4950.33|612
1729187700000|2024-10-17 17:55:00|4952.33|4950.83|4952.83|4951.33|4952.83|4951.33|4951.83|4950.33|504
1729188000000|2024-10-17 18:00:00|4951.83|4950.33|4949.83|4948.33|4951.83|4950.33|4948.83|4947.33|1014
1729188300000|2024-10-17 18:05:00|4948.83|4947.33|4945.83|4944.33|4948.83|4947.33|4945.83|4944.33|2126
1729188600000|2024-10-17 18:10:00|4944.83|4943.33|4946.83|4945.33|4947.83|4946.33|4943.83|4942.33|1163
1729188900000|2024-10-17 18:15:00|4947.83|4946.33|4943.83|4942.33|4947.83|4946.33|4943.83|4942.33|629
1729189200000|2024-10-17 18:20:00|4944.33|4942.83|4943.83|4942.33|4944.33|4942.83|4942.83|4941.33|335
1729189500000|2024-10-17 18:25:00|4944.83|4943.33|4944.83|4943.33|4945.83|4944.33|4943.83|4942.33|605
1729189800000|2024-10-17 18:30:00|4943.83|4942.33|4943.83|4942.33|4944.83|4943.33|4943.83|4942.33|326
1729190100000|2024-10-17 18:35:00|4942.83|4941.33|4942.83|4941.33|4943.83|4942.33|4941.83|4940.33|692
1729190400000|2024-10-17 18:40:00|4941.83|4940.33|4941.83|4940.33|4942.83|4941.33|4940.83|4939.33|342
1729190700000|2024-10-17 18:45:00|4942.83|4941.33|4942.83|4941.33|4943.83|4942.33|4942.83|4941.33|371
1729191000000|2024-10-17 18:50:00|4943.83|4942.33|4943.83|4942.33|4944.83|4943.33|4943.83|4942.33|353
1729191300000|2024-10-17 18:55:00|4942.83|4941.33|4944.83|4943.33|4944.83|4943.33|4942.83|4941.33|538
1729191600000|2024-10-17 19:00:00|4943.83|4942.33|4942.83|4941.33|4944.83|4943.33|4942.83|4941.33|724
1729191900000|2024-10-17 19:05:00|4941.83|4940.33|4943.83|4942.33|4943.83|4942.33|4941.83|4940.33|426
1729192200000|2024-10-17 19:10:00|4944.83|4943.33|4945.83|4944.33|4945.83|4944.33|4944.83|4943.33|387
1729192500000|2024-10-17 19:15:00|4944.83|4943.33|4944.83|4943.33|4944.83|4943.33|4943.83|4942.33|416
1729192800000|2024-10-17 19:20:00|4943.83|4942.33|4943.83|4942.33|4944.83|4943.33|4943.83|4942.33|197
1729193100000|2024-10-17 19:25:00|4942.83|4941.33|4942.83|4941.33|4943.83|4942.33|4942.83|4941.33|820
1729193400000|2024-10-17 19:30:00|4943.33|4941.83|4943.83|4942.33|4943.83|4942.33|4941.83|4940.33|846
1729193700000|2024-10-17 19:35:00|4943.33|4941.83|4942.83|4941.33|4943.83|4942.33|4941.83|4940.33|640
1729194000000|2024-10-17 19:40:00|4943.33|4941.83|4943.83|4942.33|4943.83|4942.33|4942.83|4941.33|841
1729194300000|2024-10-17 19:45:00|4943.33|4941.83|4944.83|4943.33|4944.83|4943.33|4942.83|4941.33|911
1729194600000|2024-10-17 19:50:00|4943.83|4942.33|4943.83|4942.33|4944.83|4943.33|4942.83|4941.33|960
1729194900000|2024-10-17 19:55:00|4944.83|4943.33|4946.33|4944.83|4946.83|4945.33|4942.83|4941.33|2353
1729195200000|2024-10-17 20:00:00|4946.28|4943.28|4947.78|4944.78|4949.88|4946.88|4945.28|4942.28|150
1729195500000|2024-10-17 20:05:00|4947.58|4944.58|4949.88|4946.88|4951.18|4948.18|4947.38|4944.38|0
1729195800000|2024-10-17 20:10:00|4950.08|4947.08|4947.78|4944.78|4950.98|4947.98|4947.58|4944.58|0
1729196100000|2024-10-17 20:15:00|4947.98|4944.98|4950.28|4947.28|4950.58|4947.58|4947.98|4944.98|0
1729196400000|2024-10-17 20:20:00|4950.18|4947.18|4949.68|4946.68|4950.28|4947.28|4949.28|4946.28|0
1729196700000|2024-10-17 20:25:00|4949.48|4946.48|4947.98|4944.98|4949.48|4946.48|4947.88|4944.88|0
1729197000000|2024-10-17 20:30:00|4947.78|4944.78|4948.18|4945.18|4948.18|4945.18|4947.38|4944.38|0
1729197300000|2024-10-17 20:35:00|4947.98|4944.98|4947.38|4944.38|4948.38|4945.38|4947.38|4944.38|0
1729197600000|2024-10-17 20:40:00|4947.58|4944.58|4947.58|4944.58|4947.98|4944.98|4947.58|4944.58|0
1729197900000|2024-10-17 20:45:00|4947.98|4944.98|4948.18|4945.18|4948.68|4945.68|4947.78|4944.78|0
1729198200000|2024-10-17 20:50:00|4948.38|4945.38|4948.68|4945.68|4948.68|4945.68|4947.98|4944.98|0
1729198500000|2024-10-17 20:55:00|4948.48|4945.48|4947.78|4944.78|4948.68|4945.68|4947.08|4944.08|0
1729198800000|2024-10-17 21:00:00|4947.58|4944.58|4947.28|4944.28|4947.88|4944.88|4947.18|4944.18|0
1729199100000|2024-10-17 21:05:00|4947.78|4944.78|4947.38|4944.38|4947.88|4944.88|4947.18|4944.18|0
1729199400000|2024-10-17 21:10:00|4947.48|4944.48|4947.48|4944.48|4947.48|4944.48|4947.48|4944.48|0
1729199700000|2024-10-17 21:15:00|4947.98|4944.98|4947.48|4944.48|4948.08|4945.08|4947.48|4944.48|0
1729200000000|2024-10-17 21:20:00|4947.88|4944.88|4947.68|4944.68|4947.88|4944.88|4946.98|4943.98|0
1729200300000|2024-10-17 21:25:00|4947.88|4944.88|4947.88|4944.88|4947.88|4944.88|4947.88|4944.88|0
1729200900000|2024-10-17 21:35:00|4948.08|4945.08|4947.88|4944.88|4948.08|4945.08|4947.88|4944.88|0
1729201500000|2024-10-17 21:45:00|4947.98|4944.98|4947.78|4944.78|4947.98|4944.98|4947.78|4944.78|0
1729201800000|2024-10-17 21:50:00|4947.68|4944.68|4947.68|4944.68|4947.78|4944.78|4947.68|4944.68|0
1729202100000|2024-10-17 21:55:00|4947.78|4944.78|4947.58|4944.58|4947.88|4944.88|4947.58|4944.58|0
1729202400000|2024-10-17 22:00:00|4946.88|4943.88|4946.78|4943.78|4948.48|4945.48|4946.28|4943.28|0
1729202700000|2024-10-17 22:05:00|4946.48|4943.48|4947.58|4944.58|4947.78|4944.78|4946.28|4943.28|0
1729203000000|2024-10-17 22:10:00|4947.78|4944.78|4947.98|4944.98|4948.38|4945.38|4947.58|4944.58|0
1729203300000|2024-10-17 22:15:00|4947.78|4944.78|4949.08|4946.08|4949.28|4946.28|4947.78|4944.78|0
1729203600000|2024-10-17 22:20:00|4948.38|4945.38|4949.48|4946.48|4949.88|4946.88|4948.38|4945.38|0
1729203900000|2024-10-17 22:25:00|4948.48|4945.48|4949.08|4946.08|4949.38|4946.38|4948.48|4945.48|0
1729204200000|2024-10-17 22:30:00|4949.18|4946.18|4950.38|4947.38|4950.98|4947.98|4949.08|4946.08|0
1729204500000|2024-10-17 22:35:00|4950.58|4947.58|4950.78|4947.78|4950.98|4947.98|4950.18|4947.18|0
1729204800000|2024-10-17 22:40:00|4950.58|4947.58|4950.78|4947.78|4950.78|4947.78|4950.58|4947.58|0
1729205100000|2024-10-17 22:45:00|4950.98|4947.98|4950.78|4947.78|4951.18|4948.18|4950.58|4947.58|0
1729205400000|2024-10-17 22:50:00|4950.98|4947.98|4950.58|4947.58|4951.38|4948.38|4950.58|4947.58|0
1729205700000|2024-10-17 22:55:00|4950.78|4947.78|4950.08|4947.08|4950.78|4947.78|4949.58|4946.58|0
1729206000000|2024-10-17 23:00:00|4949.98|4946.98|4949.58|4946.58|4950.18|4947.18|4949.28|4946.28|0
1729206300000|2024-10-17 23:05:00|4949.28|4946.28|4948.88|4945.88|4949.58|4946.58|4948.68|4945.68|0
1729206600000|2024-10-17 23:10:00|4949.08|4946.08|4949.98|4946.98|4949.98|4946.98|4949.08|4946.08|0
1729206900000|2024-10-17 23:15:00|4949.78|4946.78|4949.98|4946.98|4949.98|4946.98|4949.78|4946.78|0
1729207200000|2024-10-17 23:20:00|4949.78|4946.78|4949.58|4946.58|4949.78|4946.78|4949.28|4946.28|0
1729207500000|2024-10-17 23:25:00|4949.28|4946.28|4949.58|4946.58|4949.78|4946.78|4949.28|4946.28|0
1729207800000|2024-10-17 23:30:00|4949.78|4946.78|4949.78|4946.78|4949.98|4946.98|4949.78|4946.78|0
1729208100000|2024-10-17 23:35:00|4949.98|4946.98|4950.38|4947.38|4950.38|4947.38|4949.58|4946.58|0
1729208400000|2024-10-17 23:40:00|4950.18|4947.18|4949.58|4946.58|4950.18|4947.18|4949.28|4946.28|0
1729208700000|2024-10-17 23:45:00|4949.38|4946.38|4949.58|4946.58|4949.78|4946.78|4949.28|4946.28|0
1729209000000|2024-10-17 23:50:00|4949.78|4946.78|4949.78|4946.78|4949.98|4946.98|4949.58|4946.58|0
1729209300000|2024-10-17 23:55:00|4949.58|4946.58|4949.78|4946.78|4950.18|4947.18|4949.58|4946.58|0
1729209600000|2024-10-18 00:00:00|4949.58|4946.58|4948.88|4945.88|4949.98|4946.98|4948.48|4945.48|0
1729209900000|2024-10-18 00:05:00|4949.08|4946.08|4947.88|4944.88|4949.28|4946.28|4947.68|4944.68|0
1729210200000|2024-10-18 00:10:00|4948.08|4945.08|4949.08|4946.08|4949.08|4946.08|4947.68|4944.68|0
1729210500000|2024-10-18 00:15:00|4948.28|4945.28|4937.08|4935.08|4948.38|4945.38|4936.08|4934.08|833
1729210800000|2024-10-18 00:20:00|4936.58|4934.58|4935.08|4933.08|4937.08|4935.08|4934.08|4932.08|393
1729211100000|2024-10-18 00:25:00|4934.08|4932.08|4928.08|4926.08|4934.08|4932.08|4927.08|4925.08|1174
1729211400000|2024-10-18 00:30:00|4926.08|4924.08|4932.08|4930.08|4932.08|4930.08|4925.58|4923.58|140
1729211700000|2024-10-18 00:35:00|4931.08|4929.08|4934.08|4932.08|4935.08|4933.08|4931.08|4929.08|232
1729212000000|2024-10-18 00:40:00|4934.58|4932.58|4936.08|4934.08|4937.08|4935.08|4934.08|4932.08|33
1729212300000|2024-10-18 00:45:00|4935.08|4933.08|4938.08|4936.08|4938.08|4936.08|4934.08|4932.08|127
1729212600000|2024-10-18 00:50:00|4939.08|4937.08|4938.08|4936.08|4940.08|4938.08|4938.08|4936.08|89
1729212900000|2024-10-18 00:55:00|4939.08|4937.08|4938.08|4936.08|4939.08|4937.08|4938.08|4936.08|64
1729213200000|2024-10-18 01:00:00|4937.58|4935.58|4940.08|4938.08|4940.08|4938.08|4937.58|4935.58|103
1729213500000|2024-10-18 01:05:00|4939.58|4937.58|4940.08|4938.08|4940.08|4938.08|4939.08|4937.08|64
1729213800000|2024-10-18 01:10:00|4939.08|4937.08|4940.08|4938.08|4940.08|4938.08|4939.08|4937.08|90
1729214100000|2024-10-18 01:15:00|4939.08|4937.08|4940.08|4938.08|4940.08|4938.08|4939.08|4937.08|35
1729214400000|2024-10-18 01:20:00|4939.08|4937.08|4939.08|4937.08|4939.08|4937.08|4939.08|4937.08|43
1729214700000|2024-10-18 01:25:00|4938.58|4936.58|4941.08|4939.08|4941.08|4939.08|4938.08|4936.08|75
1729215000000|2024-10-18 01:30:00|4942.08|4940.08|4940.08|4938.08|4942.08|4940.08|4939.08|4937.08|64
1729215300000|2024-10-18 01:35:00|4939.08|4937.08|4940.08|4938.08|4941.08|4939.08|4939.08|4937.08|88
1729215600000|2024-10-18 01:40:00|4940.58|4938.58|4943.08|4941.08|4944.08|4942.08|4940.08|4938.08|58
1729215900000|2024-10-18 01:45:00|4942.08|4940.08|4942.08|4940.08|4943.08|4941.08|4942.08|4940.08|58
1729216200000|2024-10-18 01:50:00|4942.58|4940.58|4943.08|4941.08|4943.08|4941.08|4942.08|4940.08|50
1729216500000|2024-10-18 01:55:00|4942.58|4940.58|4941.08|4939.08|4943.08|4941.08|4941.08|4939.08|92
1729216800000|2024-10-18 02:00:00|4942.08|4940.08|4940.08|4938.08|4943.08|4941.08|4940.08|4938.08|44
1729217100000|2024-10-18 02:05:00|4939.08|4937.08|4941.08|4939.08|4941.08|4939.08|4939.08|4937.08|50
1729217400000|2024-10-18 02:10:00|4940.58|4938.58|4938.08|4936.08|4941.08|4939.08|4938.08|4936.08|22
1729217700000|2024-10-18 02:15:00|4938.58|4936.58|4936.08|4934.08|4939.08|4937.08|4936.08|4934.08|61
1729218000000|2024-10-18 02:20:00|4936.58|4934.58|4938.08|4936.08|4938.08|4936.08|4935.08|4933.08|80
1729218300000|2024-10-18 02:25:00|4939.08|4937.08|4937.08|4935.08|4939.08|4937.08|4935.08|4933.08|99
1729218600000|2024-10-18 02:30:00|4938.08|4936.08|4941.08|4939.08|4942.08|4940.08|4938.08|4936.08|47
1729218900000|2024-10-18 02:35:00|4942.08|4940.08|4943.08|4941.08|4944.08|4942.08|4941.08|4939.08|35
1729219200000|2024-10-18 02:40:00|4942.08|4940.08|4941.08|4939.08|4943.08|4941.08|4941.08|4939.08|65
1729219500000|2024-10-18 02:45:00|4941.58|4939.58|4941.08|4939.08|4944.08|4942.08|4941.08|4939.08|39
1729219800000|2024-10-18 02:50:00|4941.58|4939.58|4940.08|4938.08|4942.08|4940.08|4940.08|4938.08|41
1729220100000|2024-10-18 02:55:00|4939.08|4937.08|4940.08|4938.08|4942.08|4940.08|4939.08|4937.08|36
1729220400000|2024-10-18 03:00:00|4939.58|4937.58|4941.08|4939.08|4942.08|4940.08|4939.58|4937.58|30
1729220700000|2024-10-18 03:05:00|4942.08|4940.08|4940.08|4938.08|4942.08|4940.08|4940.08|4938.08|35
1729221000000|2024-10-18 03:10:00|4939.08|4937.08|4937.58|4935.58|4939.58|4937.58|4937.08|4935.08|82
1729221300000|2024-10-18 03:15:00|4938.08|4936.08|4935.08|4933.08|4938.08|4936.08|4935.08|4933.08|41
1729221600000|2024-10-18 03:20:00|4934.58|4932.58|4935.08|4933.08|4937.08|4935.08|4934.08|4932.08|82
1729221900000|2024-10-18 03:25:00|4936.08|4934.08|4935.58|4933.58|4936.08|4934.08|4934.08|4932.08|51
1729222200000|2024-10-18 03:30:00|4936.08|4934.08|4935.08|4933.08|4937.08|4935.08|4935.08|4933.08|3
1729222500000|2024-10-18 03:35:00|4936.08|4934.08|4933.08|4931.08|4936.08|4934.08|4933.08|4931.08|77
1729222800000|2024-10-18 03:40:00|4933.58|4931.58|4933.08|4931.08|4934.08|4932.08|4932.08|4930.08|57
1729223100000|2024-10-18 03:45:00|4932.58|4930.58|4933.08|4931.08|4933.08|4931.08|4932.08|4930.08|1
1729223400000|2024-10-18 03:50:00|4933.58|4931.58|4931.08|4929.08|4934.08|4932.08|4931.08|4929.08|29
1729223700000|2024-10-18 03:55:00|4931.58|4929.58|4932.58|4930.58|4933.08|4931.08|4931.08|4929.08|112
1729224000000|2024-10-18 04:00:00|4932.08|4930.08|4932.08|4930.08|4932.58|4930.58|4932.08|4930.08|8
1729224300000|2024-10-18 04:05:00|4933.08|4931.08|4932.08|4930.08|4933.08|4931.08|4932.08|4930.08|24
1729224600000|2024-10-18 04:10:00|4932.58|4930.58|4932.08|4930.08|4933.08|4931.08|4932.08|4930.08|35
1729224900000|2024-10-18 04:15:00|4933.08|4931.08|4933.08|4931.08|4934.08|4932.08|4933.08|4931.08|21
1729225200000|2024-10-18 04:20:00|4934.08|4932.08|4935.08|4933.08|4935.08|4933.08|4934.08|4932.08|88
1729225500000|2024-10-18 04:25:00|4936.08|4934.08|4933.08|4931.08|4936.08|4934.08|4933.08|4931.08|136
1729225800000|2024-10-18 04:30:00|4933.58|4931.58|4936.08|4934.08|4936.08|4934.08|4933.08|4931.08|116
1729226100000|2024-10-18 04:35:00|4937.08|4935.08|4936.08|4934.08|4939.08|4937.08|4936.08|4934.08|121
1729226400000|2024-10-18 04:40:00|4937.08|4935.08|4936.08|4934.08|4937.08|4935.08|4936.08|4934.08|18
1729226700000|2024-10-18 04:45:00|4935.58|4933.58|4936.08|4934.08|4937.08|4935.08|4935.58|4933.58|38
1729227000000|2024-10-18 04:50:00|4937.08|4935.08|4936.08|4934.08|4937.08|4935.08|4936.08|4934.08|24
1729227300000|2024-10-18 04:55:00|4935.58|4933.58|4935.08|4933.08|4936.08|4934.08|4935.08|4933.08|21
1729227600000|2024-10-18 05:00:00|4936.08|4934.08|4937.58|4935.58|4938.08|4936.08|4936.08|4934.08|250
1729227900000|2024-10-18 05:05:00|4938.08|4936.08|4937.08|4935.08|4938.08|4936.08|4936.08|4934.08|51
1729228200000|2024-10-18 05:10:00|4937.58|4935.58|4940.58|4938.58|4941.08|4939.08|4937.58|4935.58|37
1729228500000|2024-10-18 05:15:00|4941.08|4939.08|4942.08|4940.08|4944.08|4942.08|4939.08|4937.08|300
1729228800000|2024-10-18 05:20:00|4943.08|4941.08|4940.08|4938.08|4943.08|4941.08|4940.08|4938.08|119
1729229100000|2024-10-18 05:25:00|4940.58|4938.58|4940.08|4938.08|4942.08|4940.08|4940.08|4938.08|116
1729229400000|2024-10-18 05:30:00|4941.08|4939.08|4942.08|4940.08|4942.08|4940.08|4941.08|4939.08|154
1729229700000|2024-10-18 05:35:00|4943.08|4941.08|4944.08|4942.08|4945.08|4943.08|4943.08|4941.08|394
1729230000000|2024-10-18 05:40:00|4943.08|4941.08|4945.58|4943.58|4946.08|4944.08|4943.08|4941.08|101
1729230300000|2024-10-18 05:45:00|4946.08|4944.08|4943.08|4941.08|4947.08|4945.08|4943.08|4941.08|338
1729230600000|2024-10-18 05:50:00|4944.08|4942.08|4945.08|4943.08|4946.08|4944.08|4944.08|4942.08|314
1729230900000|2024-10-18 05:55:00|4946.08|4944.08|4946.08|4944.08|4947.08|4945.08|4945.08|4943.08|233
1729231200000|2024-10-18 06:00:00|4945.83|4944.33|4946.83|4945.33|4950.83|4949.33|4945.83|4944.33|731
1729231500000|2024-10-18 06:05:00|4947.83|4946.33|4947.83|4946.33|4948.33|4946.83|4945.83|4944.33|372
1729231800000|2024-10-18 06:10:00|4947.33|4945.83|4945.83|4944.33|4947.83|4946.33|4944.83|4943.33|285
1729232100000|2024-10-18 06:15:00|4944.83|4943.33|4943.83|4942.33|4946.83|4945.33|4943.83|4942.33|689
1729232400000|2024-10-18 06:20:00|4942.83|4941.33|4942.83|4941.33|4943.83|4942.33|4942.83|4941.33|441
1729232700000|2024-10-18 06:25:00|4943.83|4942.33|4941.83|4940.33|4943.83|4942.33|4940.83|4939.33|461
1729233000000|2024-10-18 06:30:00|4942.83|4941.33|4940.83|4939.33|4943.83|4942.33|4939.83|4938.33|1395
1729233300000|2024-10-18 06:35:00|4942.83|4941.33|4945.83|4944.33|4945.83|4944.33|4941.83|4940.33|1775
1729233600000|2024-10-18 06:40:00|4944.83|4943.33|4943.83|4942.33|4944.83|4943.33|4943.83|4942.33|358
1729233900000|2024-10-18 06:45:00|4942.83|4941.33|4937.83|4936.33|4942.83|4941.33|4937.83|4936.33|783
1729234200000|2024-10-18 06:50:00|4936.83|4935.33|4936.83|4935.33|4938.83|4937.33|4935.83|4934.33|1082
1729234500000|2024-10-18 06:55:00|4937.33|4935.83|4942.83|4941.33|4942.83|4941.33|4936.83|4935.33|1771
1729234800000|2024-10-18 07:00:00|4943.83|4942.33|4952.83|4951.33|4954.83|4953.33|4941.83|4940.33|5960
1729235100000|2024-10-18 07:05:00|4953.33|4951.83|4956.83|4955.33|4956.83|4955.33|4950.83|4949.33|4283
1729235400000|2024-10-18 07:10:00|4955.83|4954.33|4955.83|4954.33|4955.83|4954.33|4951.83|4950.33|4639
1729235700000|2024-10-18 07:15:00|4956.83|4955.33|4954.83|4953.33|4956.83|4955.33|4953.83|4952.33|4084
1729236000000|2024-10-18 07:20:00|4953.83|4952.33|4955.83|4954.33|4955.83|4954.33|4951.83|4950.33|5284
1729236300000|2024-10-18 07:25:00|4956.83|4955.33|4960.83|4959.33|4960.83|4959.33|4956.83|4955.33|3464
1729236600000|2024-10-18 07:30:00|4959.83|4958.33|4963.83|4962.33|4963.83|4962.33|4959.83|4958.33|3403
1729236900000|2024-10-18 07:35:00|4962.83|4961.33|4965.83|4964.33|4965.83|4964.33|4962.83|4961.33|2971
1729237200000|2024-10-18 07:40:00|4964.83|4963.33|4967.83|4966.33|4968.83|4967.33|4964.83|4963.33|3678
1729237500000|2024-10-18 07:45:00|4966.83|4965.33|4967.83|4966.33|4967.83|4966.33|4964.83|4963.33|2844
1729237800000|2024-10-18 07:50:00|4968.83|4967.33|4972.83|4971.33|4972.83|4971.33|4967.83|4966.33|3389
1729238100000|2024-10-18 07:55:00|4973.83|4972.33|4976.83|4975.33|4977.83|4976.33|4973.83|4972.33|6445
1729238400000|2024-10-18 08:00:00|4975.83|4974.33|4972.83|4971.33|4975.83|4974.33|4970.83|4969.33|6595
1729238700000|2024-10-18 08:05:00|4973.83|4972.33|4974.83|4973.33|4974.83|4973.33|4971.83|4970.33|2895
1729239000000|2024-10-18 08:10:00|4973.83|4972.33|4973.83|4972.33|4974.83|4973.33|4971.83|4970.33|3747
1729239300000|2024-10-18 08:15:00|4972.83|4971.33|4973.83|4972.33|4976.83|4975.33|4972.83|4971.33|8698
1729239600000|2024-10-18 08:20:00|4974.83|4973.33|4975.83|4974.33|4976.83|4975.33|4973.83|4972.33|4810
1729239900000|2024-10-18 08:25:00|4976.83|4975.33|4976.83|4975.33|4977.83|4976.33|4975.83|4974.33|4237
1729240200000|2024-10-18 08:30:00|4977.33|4975.83|4977.83|4976.33|4978.83|4977.33|4974.83|4973.33|4899
1729240500000|2024-10-18 08:35:00|4976.83|4975.33|4972.83|4971.33|4976.83|4975.33|4970.83|4969.33|9253
1729240800000|2024-10-18 08:40:00|4973.83|4972.33|4976.83|4975.33|4976.83|4975.33|4973.83|4972.33|4503
1729241100000|2024-10-18 08:45:00|4977.83|4976.33|4975.83|4974.33|4978.83|4977.33|4975.83|4974.33|3816
1729241400000|2024-10-18 08:50:00|4976.83|4975.33|4971.83|4970.33|4977.83|4976.33|4971.83|4970.33|1678
1729241700000|2024-10-18 08:55:00|4972.83|4971.33|4970.83|4969.33|4973.83|4972.33|4969.83|4968.33|5577
1729242000000|2024-10-18 09:00:00|4971.83|4970.33|4973.83|4972.33|4973.83|4972.33|4970.83|4969.33|3017
1729242300000|2024-10-18 09:05:00|4974.33|4972.83|4976.83|4975.33|4976.83|4975.33|4972.83|4971.33|3519
1729242600000|2024-10-18 09:10:00|4975.83|4974.33|4976.83|4975.33|4977.83|4976.33|4974.83|4973.33|2007
1729242900000|2024-10-18 09:15:00|4977.83|4976.33|4976.83|4975.33|4977.83|4976.33|4974.83|4973.33|1205
1729243200000|2024-10-18 09:20:00|4977.83|4976.33|4977.83|4976.33|4978.83|4977.33|4976.83|4975.33|3103
1729243500000|2024-10-18 09:25:00|4976.83|4975.33|4976.83|4975.33|4977.83|4976.33|4976.83|4975.33|2887
1729243800000|2024-10-18 09:30:00|4977.33|4975.83|4973.83|4972.33|4977.83|4976.33|4972.83|4971.33|2393
1729244100000|2024-10-18 09:35:00|4974.33|4972.83|4975.83|4974.33|4976.83|4975.33|4973.83|4972.33|2755
1729244400000|2024-10-18 09:40:00|4974.83|4973.33|4971.83|4970.33|4976.83|4975.33|4971.83|4970.33|3077
1729244700000|2024-10-18 09:45:00|4972.83|4971.33|4976.83|4975.33|4976.83|4975.33|4971.83|4970.33|7417
1729245000000|2024-10-18 09:50:00|4977.83|4976.33|4976.83|4975.33|4980.83|4979.33|4975.83|4974.33|17849
1729245300000|2024-10-18 09:55:00|4977.83|4976.33|4976.83|4975.33|4978.83|4977.33|4976.83|4975.33|15759
1729245600000|2024-10-18 10:00:00|4977.83|4976.33|4975.83|4974.33|4980.83|4979.33|4975.83|4974.33|7402
1729245900000|2024-10-18 10:05:00|4976.83|4975.33|4973.83|4972.33|4978.83|4977.33|4973.83|4972.33|5103
1729246200000|2024-10-18 10:10:00|4972.83|4971.33|4971.83|4970.33|4972.83|4971.33|4968.83|4967.33|6146
1729246500000|2024-10-18 10:15:00|4972.83|4971.33|4969.83|4968.33|4972.83|4971.33|4968.83|4967.33|2194
1729246800000|2024-10-18 10:20:00|4968.83|4967.33|4970.83|4969.33|4972.83|4971.33|4968.83|4967.33|5189
1729247100000|2024-10-18 10:25:00|4971.83|4970.33|4971.83|4970.33|4971.83|4970.33|4969.83|4968.33|2557
1729247400000|2024-10-18 10:30:00|4970.83|4969.33|4971.83|4970.33|4971.83|4970.33|4970.83|4969.33|2727
1729247700000|2024-10-18 10:35:00|4970.83|4969.33|4971.83|4970.33|4971.83|4970.33|4969.83|4968.33|1257
1729248000000|2024-10-18 10:40:00|4970.83|4969.33|4972.83|4971.33|4973.83|4972.33|4970.83|4969.33|1271
1729248300000|2024-10-18 10:45:00|4973.55|4972.05|4972.15|4970.65|4974.15|4972.65|4972.15|4970.65|2233
1729248600000|2024-10-18 10:50:00|4973.15|4971.65|4973.15|4971.65|4973.15|4971.65|4972.15|4970.65|1134
1729248900000|2024-10-18 10:55:00|4972.15|4970.65|4974.15|4972.65|4974.15|4972.65|4971.15|4969.65|5238
1729249200000|2024-10-18 11:00:00|4975.15|4973.65|4975.15|4973.65|4976.15|4974.65|4973.15|4971.65|2987
1729249500000|2024-10-18 11:05:00|4974.15|4972.65|4975.15|4973.65|4976.15|4974.65|4973.15|4971.65|2757
1729249800000|2024-10-18 11:10:00|4976.15|4974.65|4977.15|4975.65|4977.15|4975.65|4976.15|4974.65|1389
1729250100000|2024-10-18 11:15:00|4977.65|4976.15|4980.15|4978.65|4980.15|4978.65|4977.15|4975.65|6113
1729250400000|2024-10-18 11:20:00|4979.15|4977.65|4980.15|4978.65|4980.15|4978.65|4979.15|4977.65|2498
1729250700000|2024-10-18 11:25:00|4981.15|4979.65|4981.15|4979.65|4981.15|4979.65|4980.15|4978.65|1926
1729251000000|2024-10-18 11:30:00|4980.15|4978.65|4982.15|4980.65|4983.15|4981.65|4980.15|4978.65|6051
1729251300000|2024-10-18 11:35:00|4982.65|4981.15|4981.15|4979.65|4983.15|4981.65|4981.15|4979.65|1521
1729251600000|2024-10-18 11:40:00|4980.56|4979.06|4980.56|4979.06|4981.06|4979.56|4978.56|4977.06|1672
1729251900000|2024-10-18 11:45:00|4979.56|4978.06|4979.56|4978.06|4980.56|4979.06|4978.56|4977.06|2911
1729252200000|2024-10-18 11:50:00|4980.56|4979.06|4980.56|4979.06|4980.56|4979.06|4980.56|4979.06|494
1729252500000|2024-10-18 11:55:00|4981.56|4980.06|4980.56|4979.06|4982.56|4981.06|4979.56|4978.06|3421
1729252800000|2024-10-18 12:00:00|4981.06|4979.56|4981.56|4980.06|4982.06|4980.56|4980.56|4979.06|623
1729253100000|2024-10-18 12:05:00|4980.56|4979.06|4980.56|4979.06|4982.06|4980.56|4979.56|4978.06|1480
1729253400000|2024-10-18 12:10:00|4981.56|4980.06|4982.56|4981.06|4982.56|4981.06|4980.56|4979.06|936
1729253700000|2024-10-18 12:15:00|4981.56|4980.06|4983.56|4982.06|4984.56|4983.06|4981.56|4980.06|2001
1729254000000|2024-10-18 12:20:00|4982.56|4981.06|4982.56|4981.06|4984.56|4983.06|4982.56|4981.06|2163
1729254300000|2024-10-18 12:25:00|4983.56|4982.06|4981.56|4980.06|4983.56|4982.06|4980.56|4979.06|3292
1729254600000|2024-10-18 12:30:00|4982.06|4980.56|4979.56|4978.06|4982.56|4981.06|4979.56|4978.06|1989
1729254900000|2024-10-18 12:35:00|4978.56|4977.06|4977.56|4976.06|4978.56|4977.06|4977.56|4976.06|3199
1729255200000|2024-10-18 12:40:00|4978.56|4977.06|4980.56|4979.06|4980.56|4979.06|4978.56|4977.06|1202
1729255500000|2024-10-18 12:45:00|4979.56|4978.06|4979.56|4978.06|4979.56|4978.06|4978.56|4977.06|1986
1729255800000|2024-10-18 12:50:00|4980.56|4979.06|4976.56|4975.06|4980.56|4979.06|4976.56|4975.06|691
1729256100000|2024-10-18 12:55:00|4977.56|4976.06|4974.56|4973.06|4977.56|4976.06|4974.56|4973.06|3374
1729256400000|2024-10-18 13:00:00|4975.56|4974.06|4978.56|4977.06|4978.56|4977.06|4975.56|4974.06|2576
1729256700000|2024-10-18 13:05:00|4977.56|4976.06|4979.56|4978.06|4980.56|4979.06|4977.56|4976.06|2211
1729257000000|2024-10-18 13:10:00|4980.56|4979.06|4982.56|4981.06|4982.56|4981.06|4980.56|4979.06|1816
1729257300000|2024-10-18 13:15:00|4983.56|4982.06|4979.56|4978.06|4984.56|4983.06|4979.56|4978.06|2776
1729257600000|2024-10-18 13:20:00|4980.56|4979.06|4978.56|4977.06|4980.56|4979.06|4978.56|4977.06|3847
1729257900000|2024-10-18 13:25:00|4979.56|4978.06|4977.56|4976.06|4981.56|4980.06|4977.56|4976.06|4332
1729258200000|2024-10-18 13:30:00|4976.56|4975.06|4969.56|4968.06|4977.56|4976.06|4969.56|4968.06|5598
1729258500000|2024-10-18 13:35:00|4970.56|4969.06|4972.56|4971.06|4972.56|4971.06|4968.56|4967.06|3387
1729258800000|2024-10-18 13:40:00|4973.56|4972.06|4978.56|4977.06|4979.56|4978.06|4973.56|4972.06|3374
1729259100000|2024-10-18 13:45:00|4979.56|4978.06|4976.56|4975.06|4979.56|4978.06|4975.06|4973.56|2274
1729259400000|2024-10-18 13:50:00|4975.56|4974.06|4977.56|4976.06|4979.56|4978.06|4975.56|4974.06|3065
1729259700000|2024-10-18 13:55:00|4977.06|4975.56|4974.56|4973.06|4978.56|4977.06|4974.56|4973.06|2304
1729260000000|2024-10-18 14:00:00|4975.56|4974.06|4974.06|4972.56|4975.56|4974.06|4970.56|4969.06|4410
1729260300000|2024-10-18 14:05:00|4973.56|4972.06|4977.56|4976.06|4977.56|4976.06|4973.56|4972.06|1759
1729260600000|2024-10-18 14:10:00|4977.66|4976.16|4973.66|4972.16|4978.66|4977.16|4972.66|4971.16|3172
1729260900000|2024-10-18 14:15:00|4972.66|4971.16|4977.66|4976.16|4978.66|4977.16|4972.66|4971.16|3388
1729261200000|2024-10-18 14:20:00|4978.66|4977.16|4979.66|4978.16|4980.66|4979.16|4978.66|4977.16|3639
1729261500000|2024-10-18 14:25:00|4980.66|4979.16|4983.66|4982.16|4984.66|4983.16|4979.66|4978.16|4396
1729261800000|2024-10-18 14:30:00|4984.66|4983.16|4982.66|4981.16|4985.66|4984.16|4982.66|4981.16|3393
1729262100000|2024-10-18 14:35:00|4981.66|4980.16|4982.66|4981.16|4983.66|4982.16|4979.66|4978.16|3102
1729262400000|2024-10-18 14:40:00|4983.66|4982.16|4982.66|4981.16|4983.66|4982.16|4981.66|4980.16|8227
1729262700000|2024-10-18 14:45:00|4983.66|4982.16|4982.66|4981.16|4983.66|4982.16|4981.66|4980.16|4566
1729263000000|2024-10-18 14:50:00|4983.66|4982.16|4982.66|4981.16|4984.66|4983.16|4982.66|4981.16|4145
1729263300000|2024-10-18 14:55:00|4981.66|4980.16|4983.66|4982.16|4986.66|4985.16|4981.66|4980.16|6710
1729263600000|2024-10-18 15:00:00|4984.66|4983.16|4983.66|4982.16|4986.66|4985.16|4983.66|4982.16|4907
1729263900000|2024-10-18 15:05:00|4984.66|4983.16|4985.66|4984.16|4985.66|4984.16|4981.66|4980.16|3483
1729264200000|2024-10-18 15:10:00|4984.66|4983.16|4984.66|4983.16|4985.66|4984.16|4983.66|4982.16|4753
1729264500000|2024-10-18 15:15:00|4983.66|4982.16|4984.66|4983.16|4984.66|4983.16|4983.66|4982.16|2318
1729264800000|2024-10-18 15:20:00|4983.66|4982.16|4982.66|4981.16|4984.66|4983.16|4982.66|4981.16|13481
1729265100000|2024-10-18 15:25:00|4983.66|4982.16|4984.66|4983.16|4984.66|4983.16|4982.66|4981.16|20821
1729265400000|2024-10-18 15:30:00|4984.43|4982.93|4986.43|4984.93|4986.43|4984.93|4984.43|4982.93|34643
1729265700000|2024-10-18 15:35:00|4985.43|4983.93|4986.43|4984.93|4986.43|4984.93|4984.43|4982.93|17492
1729266000000|2024-10-18 15:40:00|4987.43|4985.93|4986.43|4984.93|4987.43|4985.93|4985.43|4983.93|9921
1729266300000|2024-10-18 15:45:00|4987.43|4985.93|4985.43|4983.93|4987.43|4985.93|4985.43|4983.93|5380
1729266600000|2024-10-18 15:50:00|4986.43|4984.93|4987.43|4985.93|4987.43|4985.93|4985.43|4983.93|1589
1729266900000|2024-10-18 15:55:00|4986.43|4984.93|4987.43|4985.93|4987.43|4985.93|4986.43|4984.93|2782
1729267200000|2024-10-18 16:00:00|4986.43|4984.93|4986.43|4984.93|4986.43|4984.93|4985.43|4983.93|3083
1729267500000|2024-10-18 16:05:00|4985.93|4984.43|4985.43|4983.93|4986.43|4984.93|4985.43|4983.93|2726
1729267800000|2024-10-18 16:10:00|4984.43|4982.93|4984.43|4982.93|4985.43|4983.93|4984.43|4982.93|1204
1729268100000|2024-10-18 16:15:00|4985.43|4983.93|4986.43|4984.93|4986.43|4984.93|4985.43|4983.93|1030
1729268400000|2024-10-18 16:20:00|4985.43|4983.93|4985.43|4983.93|4986.43|4984.93|4985.43|4983.93|695
1729268700000|2024-10-18 16:25:00|4986.43|4984.93|4986.43|4984.93|4987.43|4985.93|4985.43|4983.93|1071
1729269000000|2024-10-18 16:30:00|||||||||470
1729269300000|2024-10-18 16:35:00|4985.43|4983.93|4985.43|4983.93|4986.43|4984.93|4985.43|4983.93|577
1729269600000|2024-10-18 16:40:00|4985.93|4984.43|4986.43|4984.93|4986.43|4984.93|4985.43|4983.93|419
1729269900000|2024-10-18 16:45:00|4985.43|4983.93|4985.43|4983.93|4985.43|4983.93|4985.43|4983.93|374
1729270200000|2024-10-18 16:50:00|4986.43|4984.93|4988.43|4986.93|4988.43|4986.93|4985.43|4983.93|2046
1729270500000|2024-10-18 16:55:00|4987.93|4986.43|4985.43|4983.93|4988.43|4986.93|4985.43|4983.93|771
1729270800000|2024-10-18 17:00:00|4986.43|4984.93|4986.43|4984.93|4987.43|4985.93|4985.43|4983.93|423
1729271100000|2024-10-18 17:05:00|4987.43|4985.93|4987.43|4985.93|4988.43|4986.93|4987.43|4985.93|538
1729271400000|2024-10-18 17:10:00|4987.93|4986.43|4988.43|4986.93|4988.43|4986.93|4987.93|4986.43|646
1729271700000|2024-10-18 17:15:00|4987.43|4985.93|4988.43|4986.93|4988.43|4986.93|4986.43|4984.93|1449
1729272000000|2024-10-18 17:20:00|4987.43|4985.93|4987.43|4985.93|4988.43|4986.93|4987.43|4985.93|217
1729272300000|2024-10-18 17:25:00|4988.43|4986.93|4987.43|4985.93|4988.43|4986.93|4986.43|4984.93|420
1729272600000|2024-10-18 17:30:00|||||||||167
1729272900000|2024-10-18 17:35:00|||||||||89
1729273200000|2024-10-18 17:40:00|||||||||145
1729273500000|2024-10-18 17:45:00|4988.43|4986.93|4987.43|4985.93|4988.43|4986.93|4987.43|4985.93|768
1729273800000|2024-10-18 17:50:00|4988.43|4986.93|4987.43|4985.93|4988.43|4986.93|4987.43|4985.93|560
1729274100000|2024-10-18 17:55:00|4986.43|4984.93|4987.43|4985.93|4987.43|4985.93|4986.43|4984.93|475
1729274400000|2024-10-18 18:00:00|4986.43|4984.93|4987.43|4985.93|4987.43|4985.93|4983.43|4981.93|1156
1729274700000|2024-10-18 18:05:00|4986.43|4984.93|4986.43|4984.93|4986.43|4984.93|4986.43|4984.93|174
1729275000000|2024-10-18 18:10:00|4987.43|4985.93|4988.43|4986.93|4988.43|4986.93|4986.43|4984.93|741
1729275300000|2024-10-18 18:15:00|4989.43|4987.93|4988.43|4986.93|4989.43|4987.93|4988.43|4986.93|177
1729275600000|2024-10-18 18:20:00|||||||||27
1729275900000|2024-10-18 18:25:00|4989.43|4987.93|4988.43|4986.93|4989.43|4987.93|4988.43|4986.93|905
1729276200000|2024-10-18 18:30:00|4988.93|4987.43|4987.43|4985.93|4989.43|4987.93|4987.43|4985.93|397
1729276500000|2024-10-18 18:35:00|||||||||159
1729276800000|2024-10-18 18:40:00|4988.43|4986.93|4987.43|4985.93|4988.43|4986.93|4987.43|4985.93|425
1729277100000|2024-10-18 18:45:00|||||||||338
1729277400000|2024-10-18 18:50:00|4986.43|4984.93|4986.43|4984.93|4986.43|4984.93|4985.43|4983.93|574
1729277700000|2024-10-18 18:55:00|4987.43|4985.93|4986.43|4984.93|4987.43|4985.93|4986.43|4984.93|692
1729278000000|2024-10-18 19:00:00|4987.43|4985.93|4986.43|4984.93|4987.43|4985.93|4984.93|4983.43|986
1729278300000|2024-10-18 19:05:00|4985.93|4984.43|4986.43|4984.93|4986.43|4984.93|4985.43|4983.93|543
1729278600000|2024-10-18 19:10:00|4985.43|4983.93|4987.43|4985.93|4987.43|4985.93|4985.43|4983.93|864
1729278900000|2024-10-18 19:15:00|4986.43|4984.93|4986.43|4984.93|4987.43|4985.93|4986.43|4984.93|758
1729279200000|2024-10-18 19:20:00|4985.43|4983.93|4986.43|4984.93|4986.43|4984.93|4984.93|4983.43|1851
1729279500000|2024-10-18 19:25:00|4987.43|4985.93|4986.43|4984.93|4987.43|4985.93|4986.43|4984.93|623
1729279800000|2024-10-18 19:30:00|4985.43|4983.93|4985.43|4983.93|4985.43|4983.93|4985.43|4983.93|273
1729280100000|2024-10-18 19:35:00|4984.43|4982.93|4985.43|4983.93|4986.43|4984.93|4984.43|4982.93|578
1729280400000|2024-10-18 19:40:00|4984.43|4982.93|4983.43|4981.93|4984.43|4982.93|4983.43|4981.93|486
1729280700000|2024-10-18 19:45:00|4984.43|4982.93|4984.43|4982.93|4984.43|4982.93|4983.43|4981.93|358
1729281000000|2024-10-18 19:50:00|4983.93|4982.43|4985.43|4983.93|4985.43|4983.93|4983.43|4981.93|1101
1729281300000|2024-10-18 19:55:00|4985.93|4984.43|4986.93|4985.43|4987.43|4985.93|4985.43|4983.93|2070
1729281600000|2024-10-18 20:00:00|4987.58|4984.58|4989.08|4986.08|4989.48|4986.48|4986.08|4983.08|0
1729281900000|2024-10-18 20:05:00|4989.28|4986.28|4988.68|4985.68|4990.58|4987.58|4988.48|4985.48|0
1729282200000|2024-10-18 20:10:00|4988.88|4985.88|4988.88|4985.88|4989.08|4986.08|4988.48|4985.48|0
1729282500000|2024-10-18 20:15:00|4988.78|4985.78|4988.48|4985.48|4989.08|4986.08|4988.48|4985.48|0
1729282800000|2024-10-18 20:20:00|4988.68|4985.68|4988.68|4985.68|4988.88|4985.88|4988.28|4985.28|0
1729283100000|2024-10-18 20:25:00|4988.88|4985.88|4989.08|4986.08|4989.28|4986.28|4988.88|4985.88|0
1729283400000|2024-10-18 20:30:00|4988.98|4985.98|4988.88|4985.88|4989.48|4986.48|4988.68|4985.68|0
1729283700000|2024-10-18 20:35:00|4989.08|4986.08|4989.08|4986.08|4989.28|4986.28|4989.08|4986.08|0
1729284000000|2024-10-18 20:40:00|4989.28|4986.28|4989.68|4986.68|4989.98|4986.98|4989.08|4986.08|0
1729284300000|2024-10-18 20:45:00|4989.48|4986.48|4988.88|4985.88|4989.48|4986.48|4988.88|4985.88|0
1729284600000|2024-10-18 20:50:00|4989.08|4986.08|4989.08|4986.08|4989.08|4986.08|4988.88|4985.88|0
1729284900000|2024-10-18 20:55:00|4989.18|4986.18|4988.48|4985.48|4989.28|4986.28|4988.28|4985.28|0
1729461600000|2024-10-20 22:00:00|4992.38|4989.38|4992.38|4989.38|4993.98|4990.98|4992.08|4989.08|0
1729461900000|2024-10-20 22:05:00|4992.28|4989.28|4992.68|4989.68|4993.88|4990.88|4992.28|4989.28|0
1729462200000|2024-10-20 22:10:00|4992.48|4989.48|4992.48|4989.48|4993.08|4990.08|4991.38|4988.38|0
1729462500000|2024-10-20 22:15:00|4992.68|4989.68|4991.98|4988.98|4992.88|4989.88|4991.58|4988.58|0
1729462800000|2024-10-20 22:20:00|4992.08|4989.08|4992.48|4989.48|4992.48|4989.48|4992.08|4989.08|0
1729463100000|2024-10-20 22:25:00|4992.38|4989.38|4992.88|4989.88|4993.08|4990.08|4992.28|4989.28|0
1729463400000|2024-10-20 22:30:00|4993.08|4990.08|4993.4|4990.4|4993.6|4990.6|4992.88|4989.88|0
1729463700000|2024-10-20 22:35:00|4993.6|4990.6|4993.4|4990.4|4993.6|4990.6|4993.2|4990.2|0
1729464000000|2024-10-20 22:40:00|4993.6|4990.6|4994.7|4991.7|4994.9|4991.9|4993.6|4990.6|0
1729464300000|2024-10-20 22:45:00|4994.9|4991.9|4994.4|4991.4|4995.1|4992.1|4994.1|4991.1|0
1729464600000|2024-10-20 22:50:00|4994.5|4991.5|4993.7|4990.7|4994.7|4991.7|4993.7|4990.7|0
1729464900000|2024-10-20 22:55:00|4993.8|4990.8|4994.3|4991.3|4994.3|4991.3|4993.8|4990.8|0
1729465200000|2024-10-20 23:00:00|4994.5|4991.5|4994.9|4991.9|4995.1|4992.1|4994.5|4991.5|0
1729465500000|2024-10-20 23:05:00|4994.7|4991.7|4994.8|4991.8|4995.1|4992.1|4994.3|4991.3|0
1729465800000|2024-10-20 23:10:00|4994.9|4991.9|4994.8|4991.8|4994.9|4991.9|4994.3|4991.3|0
1729466100000|2024-10-20 23:15:00|4994.9|4991.9|4995.5|4992.5|4995.7|4992.7|4994.3|4991.3|0
1729466400000|2024-10-20 23:20:00|4995.6|4992.6|4995.1|4992.1|4995.7|4992.7|4994.9|4991.9|0
1729466700000|2024-10-20 23:25:00|4995.2|4992.2|4994.9|4991.9|4995.3|4992.3|4994.7|4991.7|0
1729467000000|2024-10-20 23:30:00|4995.1|4992.1|4994.9|4991.9|4995.2|4992.2|4994.5|4991.5|0
1729467300000|2024-10-20 23:35:00|4995|4992|4994.1|4991.1|4995.1|4992.1|4994.1|4991.1|0
1729467600000|2024-10-20 23:40:00|4993.8|4990.8|4994.5|4991.5|4994.5|4991.5|4993.6|4990.6|0
1729467900000|2024-10-20 23:45:00|4994.3|4991.3|4993|4990|4994.6|4991.6|4992.6|4989.6|0
1729468200000|2024-10-20 23:50:00|4992.9|4989.9|4994.3|4991.3|4994.5|4991.5|4992.8|4989.8|0
1729468500000|2024-10-20 23:55:00|4994.1|4991.1|4994.2|4991.2|4994.7|4991.7|4993.8|4990.8|0
1729468800000|2024-10-21 00:00:00|4994.3|4991.3|4993.4|4990.4|4994.4|4991.4|4993.4|4990.4|0
1729469100000|2024-10-21 00:05:00|4993.6|4990.6|4993.6|4990.6|4994.3|4991.3|4993.2|4990.2|0
1729469400000|2024-10-21 00:10:00|4993.5|4990.5|4990.8|4987.8|4993.5|4990.5|4989.9|4986.9|0
1729469700000|2024-10-21 00:15:00|4990.6|4987.6|4983.2|4981.2|4990.8|4987.8|4983.2|4981.2|1102
1729470000000|2024-10-21 00:20:00|4982.7|4980.7|4983.2|4981.2|4984.2|4982.2|4982.2|4980.2|173
1729470300000|2024-10-21 00:25:00|4983.7|4981.7|4983.2|4981.2|4984.2|4982.2|4982.2|4980.2|140
1729470600000|2024-10-21 00:30:00|4984.2|4982.2|4985.2|4983.2|4985.2|4983.2|4983.2|4981.2|202
1729470900000|2024-10-21 00:35:00|4984.2|4982.2|4984.2|4982.2|4985.2|4983.2|4983.2|4981.2|153
1729471200000|2024-10-21 00:40:00|4985.2|4983.2|4985.2|4983.2|4985.2|4983.2|4985.2|4983.2|134
1729471500000|2024-10-21 00:45:00|4986.2|4984.2|4986.2|4984.2|4986.2|4984.2|4985.2|4983.2|79
1729471800000|2024-10-21 00:50:00|4985.2|4983.2|4986.2|4984.2|4986.2|4984.2|4985.2|4983.2|43
1729472100000|2024-10-21 00:55:00|4987.2|4985.2|4986.2|4984.2|4987.2|4985.2|4985.2|4983.2|74
1729472400000|2024-10-21 01:00:00|4987.2|4985.2|4986.2|4984.2|4987.2|4985.2|4986.2|4984.2|57
1729472700000|2024-10-21 01:05:00|4987.2|4985.2|4986.2|4984.2|4987.2|4985.2|4986.2|4984.2|84
1729473000000|2024-10-21 01:10:00|4986.7|4984.7|4987.2|4985.2|4987.2|4985.2|4986.2|4984.2|37
1729473300000|2024-10-21 01:15:00|4986.2|4984.2|4986.2|4984.2|4987.2|4985.2|4985.2|4983.2|134
1729473600000|2024-10-21 01:20:00|4987.2|4985.2|4987.2|4985.2|4987.2|4985.2|4986.2|4984.2|66
1729473900000|2024-10-21 01:25:00|4986.2|4984.2|4985.2|4983.2|4987.2|4985.2|4985.2|4983.2|77
1729474200000|2024-10-21 01:30:00|4986.2|4984.2|4988.2|4986.2|4988.2|4986.2|4986.2|4984.2|114
1729474500000|2024-10-21 01:35:00|4987.7|4985.7|4985.2|4983.2|4988.2|4986.2|4985.2|4983.2|100
1729474800000|2024-10-21 01:40:00|4986.2|4984.2|4988.2|4986.2|4988.2|4986.2|4986.2|4984.2|41
1729475100000|2024-10-21 01:45:00|4987.2|4985.2|4987.2|4985.2|4987.2|4985.2|4987.2|4985.2|54
1729475400000|2024-10-21 01:50:00|4986.7|4984.7|4987.2|4985.2|4987.2|4985.2|4986.2|4984.2|25
1729475700000|2024-10-21 01:55:00|4986.2|4984.2|4985.2|4983.2|4986.2|4984.2|4984.2|4982.2|88
1729476000000|2024-10-21 02:00:00|4984.2|4982.2|4985.2|4983.2|4985.2|4983.2|4984.2|4982.2|214
1729476300000|2024-10-21 02:05:00|4984.7|4982.7|4985.2|4983.2|4985.2|4983.2|4984.7|4982.7|20
1729476600000|2024-10-21 02:10:00|4984.2|4982.2|4985.2|4983.2|4985.2|4983.2|4984.2|4982.2|37
1729476900000|2024-10-21 02:15:00|4984.2|4982.2|4984.2|4982.2|4985.2|4983.2|4984.2|4982.2|83
1729477200000|2024-10-21 02:20:00|4985.2|4983.2|4985.2|4983.2|4985.2|4983.2|4984.2|4982.2|33
1729477500000|2024-10-21 02:25:00|4984.2|4982.2|4986.2|4984.2|4986.2|4984.2|4984.2|4982.2|17
1729477800000|2024-10-21 02:30:00|4985.2|4983.2|4985.2|4983.2|4985.7|4983.7|4985.2|4983.2|7
1729478100000|2024-10-21 02:35:00|4985.7|4983.7|4986.2|4984.2|4986.2|4984.2|4985.2|4983.2|26
1729478400000|2024-10-21 02:40:00|4985.2|4983.2|4984.2|4982.2|4986.2|4984.2|4983.2|4981.2|156
1729478700000|2024-10-21 02:45:00|4983.2|4981.2|4983.2|4981.2|4983.2|4981.2|4983.2|4981.2|12
1729479000000|2024-10-21 02:50:00|4982.2|4980.2|4983.2|4981.2|4983.2|4981.2|4982.2|4980.2|25
1729479300000|2024-10-21 02:55:00|4982.7|4980.7|4983.2|4981.2|4983.2|4981.2|4982.2|4980.2|36
1729479600000|2024-10-21 03:00:00|||||||||3
1729479900000|2024-10-21 03:05:00|4984.2|4982.2|4984.2|4982.2|4984.2|4982.2|4984.2|4982.2|26
1729480200000|2024-10-21 03:10:00|||||||||2
1729480500000|2024-10-21 03:15:00|4983.2|4981.2|4983.2|4981.2|4983.2|4981.2|4982.2|4980.2|106
1729480800000|2024-10-21 03:20:00|4982.2|4980.2|4982.2|4980.2|4983.2|4981.2|4982.2|4980.2|49
1729481100000|2024-10-21 03:25:00|4981.2|4979.2|4983.2|4981.2|4983.2|4981.2|4981.2|4979.2|36
1729481400000|2024-10-21 03:30:00|4982.2|4980.2|4983.2|4981.2|4983.2|4981.2|4982.2|4980.2|33
1729481700000|2024-10-21 03:35:00|4984.2|4982.2|4983.2|4981.2|4984.2|4982.2|4983.2|4981.2|39
1729482000000|2024-10-21 03:40:00|4982.2|4980.2|4983.2|4981.2|4983.2|4981.2|4982.2|4980.2|60
1729482300000|2024-10-21 03:45:00|4984.2|4982.2|4983.2|4981.2|4984.2|4982.2|4983.2|4981.2|34
1729482600000|2024-10-21 03:50:00|4982.2|4980.2|4982.2|4980.2|4982.2|4980.2|4981.2|4979.2|58
1729482900000|2024-10-21 03:55:00|4981.7|4979.7|4981.2|4979.2|4982.2|4980.2|4981.2|4979.2|15
1729483200000|2024-10-21 04:00:00|||||||||2
1729483500000|2024-10-21 04:05:00|4982.2|4980.2|4982.2|4980.2|4982.2|4980.2|4982.2|4980.2|16
1729483800000|2024-10-21 04:10:00|4981.2|4979.2|4981.2|4979.2|4982.2|4980.2|4981.2|4979.2|35
1729484100000|2024-10-21 04:15:00|4981.7|4979.7|4981.2|4979.2|4982.2|4980.2|4981.2|4979.2|39
1729484400000|2024-10-21 04:20:00|4980.2|4978.2|4981.2|4979.2|4981.2|4979.2|4980.2|4978.2|27
1729484700000|2024-10-21 04:25:00|4981.7|4979.7|4982.2|4980.2|4982.2|4980.2|4981.2|4979.2|44
1729485000000|2024-10-21 04:30:00|4982.7|4980.7|4981.2|4979.2|4983.2|4981.2|4981.2|4979.2|27
1729485300000|2024-10-21 04:35:00|4980.7|4978.7|4980.2|4978.2|4980.7|4978.7|4979.2|4977.2|50
1729485600000|2024-10-21 04:40:00|4979.2|4977.2|4979.2|4977.2|4980.2|4978.2|4978.7|4976.7|40
1729485900000|2024-10-21 04:45:00|4979.7|4977.7|4979.2|4977.2|4980.2|4978.2|4979.2|4977.2|65
1729486200000|2024-10-21 04:50:00|4978.7|4976.7|4979.2|4977.2|4979.2|4977.2|4978.2|4976.2|37
1729486500000|2024-10-21 04:55:00|4978.2|4976.2|4980.2|4978.2|4980.2|4978.2|4978.2|4976.2|17
1729486800000|2024-10-21 05:00:00|4979.2|4977.2|4979.2|4977.2|4980.2|4978.2|4977.7|4975.7|69
1729487100000|2024-10-21 05:05:00|4980.2|4978.2|4979.2|4977.2|4980.2|4978.2|4977.2|4975.2|221
1729487400000|2024-10-21 05:10:00|4978.2|4976.2|4979.2|4977.2|4979.2|4977.2|4977.2|4975.2|205
1729487700000|2024-10-21 05:15:00|4978.7|4976.7|4979.2|4977.2|4979.2|4977.2|4978.2|4976.2|190
1729488000000|2024-10-21 05:20:00|4978.2|4976.2|4978.2|4976.2|4980.2|4978.2|4978.2|4976.2|106
1729488300000|2024-10-21 05:25:00|4978.7|4976.7|4977.2|4975.2|4979.2|4977.2|4977.2|4975.2|210
1729488600000|2024-10-21 05:30:00|4976.7|4974.7|4975.2|4973.2|4977.7|4975.7|4974.2|4972.2|331
1729488900000|2024-10-21 05:35:00|4975.7|4973.7|4976.2|4974.2|4978.2|4976.2|4975.2|4973.2|799
1729489200000|2024-10-21 05:40:00|4975.2|4973.2|4977.2|4975.2|4977.2|4975.2|4975.2|4973.2|63
1729489500000|2024-10-21 05:45:00|4978.2|4976.2|4976.7|4974.7|4978.2|4976.2|4976.2|4974.2|79
1729489800000|2024-10-21 05:50:00|4977.2|4975.2|4978.2|4976.2|4978.2|4976.2|4976.2|4974.2|163
1729490100000|2024-10-21 05:55:00|4978.7|4976.7|4977.2|4975.2|4979.2|4977.2|4977.2|4975.2|100
1729490400000|2024-10-21 06:00:00|4976.95|4975.45|4976.95|4975.45|4977.95|4976.45|4975.45|4973.95|763
1729490700000|2024-10-21 06:05:00|4977.95|4976.45|4977.95|4976.45|4978.95|4977.45|4975.95|4974.45|539
1729491000000|2024-10-21 06:10:00|4978.45|4976.95|4975.95|4974.45|4978.95|4977.45|4975.95|4974.45|573
1729491300000|2024-10-21 06:15:00|4975.45|4973.95|4976.95|4975.45|4976.95|4975.45|4973.95|4972.45|927
1729491600000|2024-10-21 06:20:00|4977.95|4976.45|4974.95|4973.45|4978.95|4977.45|4974.95|4973.45|375
1729491900000|2024-10-21 06:25:00|4973.95|4972.45|4971.95|4970.45|4974.95|4973.45|4971.95|4970.45|553
1729492200000|2024-10-21 06:30:00|4970.95|4969.45|4969.95|4968.45|4973.95|4972.45|4969.95|4968.45|1343
1729492500000|2024-10-21 06:35:00|4968.95|4967.45|4968.95|4967.45|4968.95|4967.45|4967.95|4966.45|467
1729492800000|2024-10-21 06:40:00|4967.95|4966.45|4965.95|4964.45|4968.95|4967.45|4965.95|4964.45|1302
1729493100000|2024-10-21 06:45:00|4966.95|4965.45|4968.95|4967.45|4968.95|4967.45|4964.95|4963.45|844
1729493400000|2024-10-21 06:50:00|4969.45|4967.95|4967.95|4966.45|4969.95|4968.45|4967.95|4966.45|1474
1729493700000|2024-10-21 06:55:00|4966.95|4965.45|4968.95|4967.45|4968.95|4967.45|4964.95|4963.45|2658
1729494000000|2024-10-21 07:00:00|4970.45|4968.95|4978.95|4977.45|4978.95|4977.45|4968.45|4966.95|7063
1729494300000|2024-10-21 07:05:00|4979.45|4977.95|4979.95|4978.45|4981.95|4980.45|4977.95|4976.45|3193
1729494600000|2024-10-21 07:10:00|4978.95|4977.45|4979.95|4978.45|4980.95|4979.45|4976.95|4975.45|2678
1729494900000|2024-10-21 07:15:00|4980.95|4979.45|4976.95|4975.45|4980.95|4979.45|4974.95|4973.45|2081
1729495200000|2024-10-21 07:20:00|4977.95|4976.45|4978.95|4977.45|4980.95|4979.45|4977.95|4976.45|2201
1729495500000|2024-10-21 07:25:00|4977.95|4976.45|4974.95|4973.45|4978.95|4977.45|4973.95|4972.45|3904
1729495800000|2024-10-21 07:30:00|4975.95|4974.45|4980.95|4979.45|4981.95|4980.45|4975.95|4974.45|1994
1729496100000|2024-10-21 07:35:00|4979.95|4978.45|4985.95|4984.45|4985.95|4984.45|4979.95|4978.45|2538
1729496400000|2024-10-21 07:40:00|4986.51|4985.01|4985.51|4984.01|4987.51|4986.01|4985.51|4984.01|2278
1729496700000|2024-10-21 07:45:00|4984.51|4983.01|4990.51|4989.01|4990.51|4989.01|4984.51|4983.01|2060
1729497000000|2024-10-21 07:50:00|4989.51|4988.01|4985.51|4984.01|4990.51|4989.01|4985.51|4984.01|1501
1729497300000|2024-10-21 07:55:00|4984.51|4983.01|4981.51|4980.01|4985.51|4984.01|4980.51|4979.01|2251
1729497600000|2024-10-21 08:00:00|4980.51|4979.01|4981.51|4980.01|4985.51|4984.01|4980.51|4979.01|1846
1729497900000|2024-10-21 08:05:00|4980.51|4979.01|4982.51|4981.01|4983.51|4982.01|4980.51|4979.01|1880
1729498200000|2024-10-21 08:10:00|4981.51|4980.01|4975.51|4974.01|4982.51|4981.01|4975.51|4974.01|2353
1729498500000|2024-10-21 08:15:00|4974.51|4973.01|4977.51|4976.01|4978.51|4977.01|4974.51|4973.01|1600
1729498800000|2024-10-21 08:20:00|4976.51|4975.01|4976.01|4974.51|4978.51|4977.01|4975.51|4974.01|1275
1729499100000|2024-10-21 08:25:00|4975.51|4974.01|4976.51|4975.01|4977.51|4976.01|4973.51|4972.01|5870
1729499400000|2024-10-21 08:30:00|4977.51|4976.01|4980.51|4979.01|4981.01|4979.51|4976.51|4975.01|4183
1729499700000|2024-10-21 08:35:00|4979.51|4978.01|4980.51|4979.01|4981.51|4980.01|4978.51|4977.01|668
1729500000000|2024-10-21 08:40:00|4981.51|4980.01|4980.51|4979.01|4981.51|4980.01|4979.51|4978.01|1900
1729500300000|2024-10-21 08:45:00|4980.01|4978.51|4979.51|4978.01|4980.51|4979.01|4976.51|4975.01|1360
1729500600000|2024-10-21 08:50:00|4980.51|4979.01|4980.51|4979.01|4981.51|4980.01|4979.51|4978.01|1100
1729500900000|2024-10-21 08:55:00|4980.01|4978.51|4977.51|4976.01|4980.51|4979.01|4977.51|4976.01|759
1729501200000|2024-10-21 09:00:00|4976.51|4975.01|4978.51|4977.01|4978.51|4977.01|4976.51|4975.01|1194
1729501500000|2024-10-21 09:05:00|4977.51|4976.01|4976.51|4975.01|4980.51|4979.01|4975.51|4974.01|2570
1729501800000|2024-10-21 09:10:00|4975.51|4974.01|4973.51|4972.01|4976.51|4975.01|4973.51|4972.01|809
1729502100000|2024-10-21 09:15:00|4973.01|4971.51|4971.51|4970.01|4973.51|4972.01|4970.51|4969.01|1358
1729502400000|2024-10-21 09:20:00|4971.01|4969.51|4968.51|4967.01|4971.51|4970.01|4968.51|4967.01|1093
1729502700000|2024-10-21 09:25:00|4968.01|4966.51|4967.51|4966.01|4968.51|4967.01|4966.51|4965.01|2253
1729503000000|2024-10-21 09:30:00|4966.51|4965.01|4960.51|4959.01|4966.51|4965.01|4959.51|4958.01|4121
1729503300000|2024-10-21 09:35:00|4961.51|4960.01|4966.51|4965.01|4966.51|4965.01|4961.51|4960.01|4683
1729503600000|2024-10-21 09:40:00|4966.01|4964.51|4965.51|4964.01|4967.51|4966.01|4964.51|4963.01|1660
1729503900000|2024-10-21 09:45:00|4966.51|4965.01|4966.51|4965.01|4968.51|4967.01|4965.51|4964.01|892
1729504200000|2024-10-21 09:50:00|4967.51|4966.01|4966.51|4965.01|4967.51|4966.01|4964.51|4963.01|1409
1729504500000|2024-10-21 09:55:00|4965.51|4964.01|4962.51|4961.01|4966.51|4965.01|4962.51|4961.01|1610
1729504800000|2024-10-21 10:00:00|4961.51|4960.01|4961.51|4960.01|4962.51|4961.01|4960.51|4959.01|1276
1729505100000|2024-10-21 10:05:00|4962.51|4961.01|4962.51|4961.01|4963.51|4962.01|4961.51|4960.01|1182
1729505400000|2024-10-21 10:10:00|4961.51|4960.01|4961.51|4960.01|4962.51|4961.01|4960.51|4959.01|1971
1729505700000|2024-10-21 10:15:00|4961.01|4959.51|4958.51|4957.01|4962.51|4961.01|4958.51|4957.01|4047
1729506000000|2024-10-21 10:20:00|4957.51|4956.01|4956.51|4955.01|4957.51|4956.01|4956.51|4955.01|1386
1729506300000|2024-10-21 10:25:00|4957.51|4956.01|4958.51|4957.01|4960.51|4959.01|4956.51|4955.01|1748
1729506600000|2024-10-21 10:30:00|4957.51|4956.01|4954.51|4953.01|4958.51|4957.01|4953.51|4952.01|2911
1729506900000|2024-10-21 10:35:00|4953.51|4952.01|4951.51|4950.01|4954.51|4953.01|4950.51|4949.01|2145
1729507200000|2024-10-21 10:40:00|4950.51|4949.01|4949.51|4948.01|4952.51|4951.01|4949.51|4948.01|2469
1729507500000|2024-10-21 10:45:00|4948.51|4947.01|4950.51|4949.01|4951.51|4950.01|4947.51|4946.01|3366
1729507800000|2024-10-21 10:50:00|4949.51|4948.01|4949.51|4948.01|4950.51|4949.01|4947.51|4946.01|2179
1729508100000|2024-10-21 10:55:00|4948.51|4947.01|4946.51|4945.01|4949.51|4948.01|4946.51|4945.01|1762
1729508400000|2024-10-21 11:00:00|4947.01|4945.51|4947.51|4946.01|4947.51|4946.01|4944.51|4943.01|1952
1729508700000|2024-10-21 11:05:00|4946.51|4945.01|4946.51|4945.01|4948.51|4947.01|4945.51|4944.01|5289
1729509000000|2024-10-21 11:10:00|4947.51|4946.01|4944.51|4943.01|4947.51|4946.01|4944.01|4942.51|2637
1729509300000|2024-10-21 11:15:00|4945.51|4944.01|4940.51|4939.01|4945.51|4944.01|4939.51|4938.01|9528
1729509600000|2024-10-21 11:20:00|4940.01|4938.51|4941.51|4940.01|4942.51|4941.01|4940.01|4938.51|1699
1729509900000|2024-10-21 11:25:00|4940.51|4939.01|4940.51|4939.01|4941.51|4940.01|4939.01|4937.51|2635
1729510200000|2024-10-21 11:30:00|4939.51|4938.01|4943.51|4942.01|4943.51|4942.01|4939.51|4938.01|3247
1729510500000|2024-10-21 11:35:00|4942.51|4941.01|4942.51|4941.01|4944.51|4943.01|4941.51|4940.01|3451
1729510800000|2024-10-21 11:40:00|4942.31|4940.81|4945.31|4943.81|4946.31|4944.81|4941.31|4939.81|2115
1729511100000|2024-10-21 11:45:00|4946.31|4944.81|4942.31|4940.81|4946.31|4944.81|4941.31|4939.81|3693
1729511400000|2024-10-21 11:50:00|4941.31|4939.81|4942.31|4940.81|4942.31|4940.81|4938.31|4936.81|2177
1729511700000|2024-10-21 11:55:00|4941.31|4939.81|4941.31|4939.81|4942.31|4940.81|4940.81|4939.31|1269
1729512000000|2024-10-21 12:00:00|4942.31|4940.81|4943.31|4941.81|4943.31|4941.81|4939.31|4937.81|1590
1729512300000|2024-10-21 12:05:00|4944.31|4942.81|4947.31|4945.81|4947.31|4945.81|4944.31|4942.81|2888
1729512600000|2024-10-21 12:10:00|4948.31|4946.81|4950.31|4948.81|4951.31|4949.81|4947.31|4945.81|1814
1729512900000|2024-10-21 12:15:00|4951.31|4949.81|4952.31|4950.81|4954.31|4952.81|4950.31|4948.81|2697
1729513200000|2024-10-21 12:20:00|4951.31|4949.81|4949.31|4947.81|4952.31|4950.81|4949.31|4947.81|1150
1729513500000|2024-10-21 12:25:00|4950.31|4948.81|4952.31|4950.81|4953.31|4951.81|4949.31|4947.81|1232
1729513800000|2024-10-21 12:30:00|4951.31|4949.81|4952.31|4950.81|4952.31|4950.81|4950.31|4948.81|1616
1729514100000|2024-10-21 12:35:00|4953.31|4951.81|4954.31|4952.81|4954.31|4952.81|4952.31|4950.81|3036
1729514400000|2024-10-21 12:40:00|4953.31|4951.81|4954.31|4952.81|4955.81|4954.31|4953.31|4951.81|2072
1729514700000|2024-10-21 12:45:00|4955.31|4953.81|4954.31|4952.81|4955.31|4953.81|4952.31|4950.81|1785
1729515000000|2024-10-21 12:50:00|4954.81|4953.31|4956.31|4954.81|4956.31|4954.81|4953.31|4951.81|1216
1729515300000|2024-10-21 12:55:00|4957.31|4955.81|4956.81|4955.31|4957.31|4955.81|4954.81|4953.31|2783
1729515600000|2024-10-21 13:00:00|4957.31|4955.81|4961.31|4959.81|4961.31|4959.81|4956.31|4954.81|3692
1729515900000|2024-10-21 13:05:00|4960.31|4958.81|4961.31|4959.81|4962.31|4960.81|4960.31|4958.81|1903
1729516200000|2024-10-21 13:10:00|4962.31|4960.81|4962.31|4960.81|4963.31|4961.81|4960.31|4958.81|1634
1729516500000|2024-10-21 13:15:00|4962.81|4961.31|4964.31|4962.81|4965.31|4963.81|4962.31|4960.81|2019
1729516800000|2024-10-21 13:20:00|4965.31|4963.81|4967.31|4965.81|4967.31|4965.81|4965.31|4963.81|2721
1729517100000|2024-10-21 13:25:00|4966.81|4965.31|4968.31|4966.81|4969.31|4967.81|4966.31|4964.81|2216
1729517400000|2024-10-21 13:30:00|4969.31|4967.81|4968.31|4966.81|4971.31|4969.81|4967.31|4965.81|8273
1729517700000|2024-10-21 13:35:00|4967.31|4965.81|4964.31|4962.81|4968.31|4966.81|4962.31|4960.81|3848
1729518000000|2024-10-21 13:40:00|4965.31|4963.81|4960.31|4958.81|4965.81|4964.31|4960.31|4958.81|4761
1729518300000|2024-10-21 13:45:00|4961.31|4959.81|4964.31|4962.81|4964.31|4962.81|4960.31|4958.81|4025
1729518600000|2024-10-21 13:50:00|4965.31|4963.81|4968.31|4966.81|4971.31|4969.81|4964.31|4962.81|3949
1729518900000|2024-10-21 13:55:00|4969.31|4967.81|4968.31|4966.81|4970.31|4968.81|4966.81|4965.31|2326
1729519200000|2024-10-21 14:00:00|4969.31|4967.81|4968.31|4966.81|4971.31|4969.81|4968.31|4966.81|3028
1729519500000|2024-10-21 14:05:00|4969.31|4967.81|4969.31|4967.81|4969.31|4967.81|4967.31|4965.81|2406
1729519800000|2024-10-21 14:10:00|4968.89|4967.39|4965.89|4964.39|4968.89|4967.39|4964.89|4963.39|1918
1729520100000|2024-10-21 14:15:00|4964.89|4963.39|4963.89|4962.39|4967.89|4966.39|4963.89|4962.39|1883
1729520400000|2024-10-21 14:20:00|4964.89|4963.39|4959.89|4958.39|4965.89|4964.39|4959.89|4958.39|19259
1729520700000|2024-10-21 14:25:00|4958.89|4957.39|4955.89|4954.39|4959.89|4958.39|4954.89|4953.39|4180
1729521000000|2024-10-21 14:30:00|4956.89|4955.39|4954.89|4953.39|4956.89|4955.39|4953.89|4952.39|5052
1729521300000|2024-10-21 14:35:00|4953.89|4952.39|4954.89|4953.39|4956.89|4955.39|4952.89|4951.39|3514
1729521600000|2024-10-21 14:40:00|4953.89|4952.39|4951.89|4950.39|4953.89|4952.39|4950.89|4949.39|4434
1729521900000|2024-10-21 14:45:00|4950.89|4949.39|4948.89|4947.39|4951.89|4950.39|4946.89|4945.39|6781
1729522200000|2024-10-21 14:50:00|4949.89|4948.39|4948.89|4947.39|4951.89|4950.39|4948.89|4947.39|2608
1729522500000|2024-10-21 14:55:00|4949.89|4948.39|4950.39|4948.89|4950.89|4949.39|4948.89|4947.39|3106
1729522800000|2024-10-21 15:00:00|4949.89|4948.39|4946.89|4945.39|4950.89|4949.39|4945.89|4944.39|4841
1729523100000|2024-10-21 15:05:00|4947.89|4946.39|4943.89|4942.39|4947.89|4946.39|4941.89|4940.39|5184
1729523400000|2024-10-21 15:10:00|4942.89|4941.39|4944.89|4943.39|4946.89|4945.39|4942.89|4941.39|5263
1729523700000|2024-10-21 15:15:00|4943.89|4942.39|4942.89|4941.39|4944.89|4943.39|4941.89|4940.39|4950
1729524000000|2024-10-21 15:20:00|4941.89|4940.39|4939.89|4938.39|4941.89|4940.39|4939.89|4938.39|10610
1729524300000|2024-10-21 15:25:00|4940.89|4939.39|4940.89|4939.39|4940.89|4939.39|4938.89|4937.39|19743
1729524600000|2024-10-21 15:30:00|4939.89|4938.39|4940.89|4939.39|4941.89|4940.39|4938.89|4937.39|37132
1729524900000|2024-10-21 15:35:00|4941.89|4940.39|4944.89|4943.39|4944.89|4943.39|4940.89|4939.39|13691
1729525200000|2024-10-21 15:40:00|4945.89|4944.39|4945.89|4944.39|4946.89|4945.39|4943.89|4942.39|13762
1729525500000|2024-10-21 15:45:00|4946.89|4945.39|4947.89|4946.39|4947.89|4946.39|4946.89|4945.39|3155
1729525800000|2024-10-21 15:50:00|4948.89|4947.39|4946.89|4945.39|4948.89|4947.39|4946.89|4945.39|4449
1729526100000|2024-10-21 15:55:00|4947.89|4946.39|4950.89|4949.39|4951.89|4950.39|4947.89|4946.39|5091
1729526400000|2024-10-21 16:00:00|4949.89|4948.39|4950.89|4949.39|4951.89|4950.39|4949.89|4948.39|1463
1729526700000|2024-10-21 16:05:00|4951.89|4950.39|4949.89|4948.39|4951.89|4950.39|4949.89|4948.39|2474
1729527000000|2024-10-21 16:10:00|4950.89|4949.39|4946.89|4945.39|4950.89|4949.39|4946.89|4945.39|1959
1729527300000|2024-10-21 16:15:00|4947.89|4946.39|4946.89|4945.39|4947.89|4946.39|4945.89|4944.39|2921
1729527600000|2024-10-21 16:20:00|4946.39|4944.89|4946.89|4945.39|4946.89|4945.39|4945.89|4944.39|1136
1729527900000|2024-10-21 16:25:00|4945.89|4944.39|4946.89|4945.39|4947.89|4946.39|4945.39|4943.89|756
1729528200000|2024-10-21 16:30:00|4946.39|4944.89|4946.89|4945.39|4947.89|4946.39|4945.89|4944.39|802
1729528500000|2024-10-21 16:35:00|4947.89|4946.39|4945.89|4944.39|4947.89|4946.39|4944.89|4943.39|1690
1729528800000|2024-10-21 16:40:00|||||||||485
1729529100000|2024-10-21 16:45:00|4946.89|4945.39|4946.89|4945.39|4947.89|4946.39|4945.89|4944.39|774
1729529400000|2024-10-21 16:50:00|4947.39|4945.89|4948.89|4947.39|4948.89|4947.39|4946.89|4945.39|973
1729529700000|2024-10-21 16:55:00|4949.89|4948.39|4948.89|4947.39|4949.89|4948.39|4948.89|4947.39|1133
1729530000000|2024-10-21 17:00:00|4949.89|4948.39|4949.89|4948.39|4950.89|4949.39|4949.89|4948.39|1639
1729530300000|2024-10-21 17:05:00|4950.89|4949.39|4951.89|4950.39|4951.89|4950.39|4950.89|4949.39|623
1729530600000|2024-10-21 17:10:00|4952.89|4951.39|4952.89|4951.39|4952.89|4951.39|4952.89|4951.39|1052
1729530900000|2024-10-21 17:15:00|4951.89|4950.39|4950.89|4949.39|4952.89|4951.39|4949.89|4948.39|606
1729531200000|2024-10-21 17:20:00|4949.89|4948.39|4951.89|4950.39|4951.89|4950.39|4949.89|4948.39|834
1729531500000|2024-10-21 17:25:00|4951.39|4949.89|4949.89|4948.39|4951.39|4949.89|4949.89|4948.39|370
1729531800000|2024-10-21 17:30:00|4950.89|4949.39|4951.89|4950.39|4951.89|4950.39|4949.89|4948.39|389
1729532100000|2024-10-21 17:35:00|4951.39|4949.89|4951.89|4950.39|4951.89|4950.39|4950.89|4949.39|607
1729532400000|2024-10-21 17:40:00|4952.89|4951.39|4950.89|4949.39|4952.89|4951.39|4950.89|4949.39|694
1729532700000|2024-10-21 17:45:00|4951.89|4950.39|4952.89|4951.39|4952.89|4951.39|4950.89|4949.39|509
1729533000000|2024-10-21 17:50:00|4953.89|4952.39|4952.89|4951.39|4953.89|4952.39|4951.89|4950.39|916
1729533300000|2024-10-21 17:55:00|4952.39|4950.89|4952.89|4951.39|4952.89|4951.39|4951.89|4950.39|560
1729533600000|2024-10-21 18:00:00|4951.89|4950.39|4951.89|4950.39|4952.89|4951.39|4951.89|4950.39|248
1729533900000|2024-10-21 18:05:00|4950.89|4949.39|4950.89|4949.39|4950.89|4949.39|4949.89|4948.39|941
1729534200000|2024-10-21 18:10:00|4951.89|4950.39|4950.89|4949.39|4951.89|4950.39|4949.89|4948.39|201
1729534500000|2024-10-21 18:15:00|4950.39|4948.89|4951.89|4950.39|4952.89|4951.39|4950.39|4948.89|267
1729534800000|2024-10-21 18:20:00|4952.89|4951.39|4950.89|4949.39|4952.89|4951.39|4948.89|4947.39|701
1729535100000|2024-10-21 18:25:00|4950.39|4948.89|4949.89|4948.39|4950.89|4949.39|4949.89|4948.39|431
1729535400000|2024-10-21 18:30:00|4950.39|4948.89|4949.89|4948.39|4950.89|4949.39|4948.89|4947.39|835
1729535700000|2024-10-21 18:35:00|4950.89|4949.39|4949.89|4948.39|4950.89|4949.39|4949.89|4948.39|382
1729536000000|2024-10-21 18:40:00|4948.89|4947.39|4947.89|4946.39|4948.89|4947.39|4946.89|4945.39|510
1729536300000|2024-10-21 18:45:00|4946.89|4945.39|4948.89|4947.39|4948.89|4947.39|4946.89|4945.39|518
1729536600000|2024-10-21 18:50:00|4947.89|4946.39|4947.89|4946.39|4948.89|4947.39|4947.89|4946.39|236
1729536900000|2024-10-21 18:55:00|4948.89|4947.39|4947.89|4946.39|4948.89|4947.39|4946.89|4945.39|973
1729537200000|2024-10-21 19:00:00|4948.89|4947.39|4948.89|4947.39|4948.89|4947.39|4947.89|4946.39|871
1729537500000|2024-10-21 19:05:00|4949.89|4948.39|4949.89|4948.39|4949.89|4948.39|4948.89|4947.39|513
1729537800000|2024-10-21 19:10:00|4950.89|4949.39|4950.89|4949.39|4951.89|4950.39|4949.89|4948.39|1030
1729538100000|2024-10-21 19:15:00|4951.39|4949.89|4951.89|4950.39|4951.89|4950.39|4950.89|4949.39|239
1729538400000|2024-10-21 19:20:00|4950.89|4949.39|4950.89|4949.39|4950.89|4949.39|4949.89|4948.39|280
1729538700000|2024-10-21 19:25:00|4951.89|4950.39|4949.89|4948.39|4951.89|4950.39|4949.89|4948.39|384
1729539000000|2024-10-21 19:30:00|4948.89|4947.39|4948.89|4947.39|4949.89|4948.39|4947.89|4946.39|1075
1729539300000|2024-10-21 19:35:00|4949.89|4948.39|4948.89|4947.39|4949.89|4948.39|4948.89|4947.39|279
1729539600000|2024-10-21 19:40:00|4949.89|4948.39|4948.89|4947.39|4949.89|4948.39|4948.89|4947.39|553
1729539900000|2024-10-21 19:45:00|4949.89|4948.39|4950.89|4949.39|4950.89|4949.39|4948.89|4947.39|839
1729540200000|2024-10-21 19:50:00|4949.89|4948.39|4951.89|4950.39|4951.89|4950.39|4949.89|4948.39|1332
1729540500000|2024-10-21 19:55:00|4950.89|4949.39|4952.89|4951.39|4952.89|4951.39|4949.89|4948.39|3280
1729540800000|2024-10-21 20:00:00|4953.24|4950.24|4952.64|4949.64|4953.24|4950.24|4951.14|4948.14|18
1729541100000|2024-10-21 20:05:00|4952.84|4949.84|4952.84|4949.84|4953.24|4950.24|4952.44|4949.44|0
1729541400000|2024-10-21 20:10:00|4953.04|4950.04|4954.44|4951.44|4954.44|4951.44|4952.84|4949.84|0
1729541700000|2024-10-21 20:15:00|4954.24|4951.24|4954.44|4951.44|4955.14|4952.14|4954.04|4951.04|0
1729542000000|2024-10-21 20:20:00|4954.74|4951.74|4957.04|4954.04|4957.24|4954.24|4954.74|4951.74|0
1729542300000|2024-10-21 20:25:00|4957.24|4954.24|4957.44|4954.44|4957.44|4954.44|4957.04|4954.04|0
1729542600000|2024-10-21 20:30:00|4957.24|4954.24|4957.64|4954.64|4957.64|4954.64|4956.84|4953.84|0
1729542900000|2024-10-21 20:35:00|4957.44|4954.44|4958.54|4955.54|4958.54|4955.54|4957.44|4954.44|0
1729543200000|2024-10-21 20:40:00|4958.34|4955.34|4958.34|4955.34|4958.54|4955.54|4958.04|4955.04|0
1729543500000|2024-10-21 20:45:00|4958.54|4955.54|4958.04|4955.04|4958.54|4955.54|4957.84|4954.84|0
1729543800000|2024-10-21 20:50:00|4957.84|4954.84|4957.24|4954.24|4957.84|4954.84|4957.04|4954.04|0
1729544100000|2024-10-21 20:55:00|4957.44|4954.44|4957.34|4954.34|4958.54|4955.54|4956.94|4953.94|0
1729544400000|2024-10-21 21:00:00|4957.24|4954.24|4957.44|4954.44|4957.74|4954.74|4957.24|4954.24|0
1729544700000|2024-10-21 21:05:00|4958.94|4955.94|4958.94|4955.94|4958.94|4955.94|4958.94|4955.94|0
1729545000000|2024-10-21 21:10:00|4959.14|4956.14|4959.14|4956.14|4959.14|4956.14|4959.14|4956.14|0
1729545300000|2024-10-21 21:15:00|4958.94|4955.94|4959.14|4956.14|4959.14|4956.14|4958.94|4955.94|0
1729545600000|2024-10-21 21:20:00|4959.24|4956.24|4959.24|4956.24|4959.24|4956.24|4959.24|4956.24|0
1729546800000|2024-10-21 21:40:00|4959.34|4956.34|4959.44|4956.44|4959.44|4956.44|4959.34|4956.34|0
1729547100000|2024-10-21 21:45:00|4959.54|4956.54|4959.44|4956.44|4959.54|4956.54|4959.44|4956.44|0
1729547400000|2024-10-21 21:50:00|4959.54|4956.54|4959.54|4956.54|4959.54|4956.54|4959.34|4956.34|0
1729547700000|2024-10-21 21:55:00|4959.44|4956.44|4959.44|4956.44|4959.44|4956.44|4959.44|4956.44|0
1729548000000|2024-10-21 22:00:00|4960.14|4957.14|4957.94|4954.94|4960.14|4957.14|4957.74|4954.74|0
1729548300000|2024-10-21 22:05:00|4958.14|4955.14|4959.84|4956.84|4959.84|4956.84|4958.14|4955.14|0
1729548600000|2024-10-21 22:10:00|4959.94|4956.94|4959.14|4956.14|4960.04|4957.04|4958.74|4955.74|0
1729548900000|2024-10-21 22:15:00|4959.24|4956.24|4958.34|4955.34|4959.34|4956.34|4958.14|4955.14|0
1729549200000|2024-10-21 22:20:00|4958.54|4955.54|4959.34|4956.34|4959.54|4956.54|4958.24|4955.24|0
1729549500000|2024-10-21 22:25:00|4959.54|4956.54|4958.94|4955.94|4959.54|4956.54|4958.54|4955.54|0
1729549800000|2024-10-21 22:30:00|4958.84|4955.84|4959.1|4956.1|4959.7|4956.7|4958.54|4955.54|0
1729550100000|2024-10-21 22:35:00|4958.8|4955.8|4958.3|4955.3|4958.8|4955.8|4958|4955|0
1729550400000|2024-10-21 22:40:00|4958.7|4955.7|4957.6|4954.6|4958.7|4955.7|4957|4954|0
1729550700000|2024-10-21 22:45:00|4957.4|4954.4|4957.5|4954.5|4957.6|4954.6|4957.2|4954.2|0
1729551000000|2024-10-21 22:50:00|4957.4|4954.4|4957.4|4954.4|4957.6|4954.6|4957.2|4954.2|0
1729551300000|2024-10-21 22:55:00|4957.3|4954.3|4956.8|4953.8|4957.4|4954.4|4956.6|4953.6|0
1729551600000|2024-10-21 23:00:00|4956.9|4953.9|4957.8|4954.8|4957.8|4954.8|4956.8|4953.8|0
1729551900000|2024-10-21 23:05:00|4957.6|4954.6|4956.8|4953.8|4957.8|4954.8|4956.8|4953.8|0
1729552200000|2024-10-21 23:10:00|4956.7|4953.7|4956.8|4953.8|4957|4954|4956.6|4953.6|0
1729552500000|2024-10-21 23:15:00|4956.6|4953.6|4956.6|4953.6|4957.6|4954.6|4956.6|4953.6|0
1729552800000|2024-10-21 23:20:00|4956.8|4953.8|4956.6|4953.6|4956.8|4953.8|4956.6|4953.6|0
1729553100000|2024-10-21 23:25:00|4956.8|4953.8|4957|4954|4957.2|4954.2|4956.6|4953.6|0
1729553400000|2024-10-21 23:30:00|4956.8|4953.8|4956.9|4953.9|4957|4954|4956.6|4953.6|0
1729553700000|2024-10-21 23:35:00|4956.8|4953.8|4957.4|4954.4|4957.9|4954.9|4956.8|4953.8|0
1729554000000|2024-10-21 23:40:00|4957.2|4954.2|4957.6|4954.6|4957.6|4954.6|4957.1|4954.1|0
1729554300000|2024-10-21 23:45:00|4957.4|4954.4|4957.4|4954.4|4957.6|4954.6|4956.7|4953.7|0
1729554600000|2024-10-21 23:50:00|4957.1|4954.1|4957.6|4954.6|4957.8|4954.8|4957.1|4954.1|0
1729554900000|2024-10-21 23:55:00|4957.5|4954.5|4957.4|4954.4|4957.8|4954.8|4957.4|4954.4|0
1729555200000|2024-10-22 00:00:00|4957.1|4954.1|4954.8|4951.8|4957.1|4954.1|4954.6|4951.6|0
1729555500000|2024-10-22 00:05:00|4954.6|4951.6|4953.6|4950.6|4955|4952|4952.7|4949.7|0
1729555800000|2024-10-22 00:10:00|4953.4|4950.4|4959.6|4956.6|4959.8|4956.8|4953.4|4950.4|0
1729556100000|2024-10-22 00:15:00|4959.8|4956.8|4953.7|4951.7|4959.8|4956.8|4948.7|4946.7|2264
1729556400000|2024-10-22 00:20:00|4954.7|4952.7|4958.2|4956.2|4958.7|4956.7|4953.7|4951.7|383
1729556700000|2024-10-22 00:25:00|4957.7|4955.7|4958.7|4956.7|4958.7|4956.7|4956.7|4954.7|258
1729557000000|2024-10-22 00:30:00|4957.7|4955.7|4958.7|4956.7|4958.7|4956.7|4957.7|4955.7|160
1729557300000|2024-10-22 00:35:00|4958.2|4956.2|4955.7|4953.7|4958.7|4956.7|4955.7|4953.7|215
1729557600000|2024-10-22 00:40:00|4956.2|4954.2|4955.7|4953.7|4957.7|4955.7|4955.7|4953.7|247
1729557900000|2024-10-22 00:45:00|4954.7|4952.7|4953.7|4951.7|4955.7|4953.7|4952.7|4950.7|160
1729558200000|2024-10-22 00:50:00|4953.2|4951.2|4953.7|4951.7|4953.7|4951.7|4952.7|4950.7|98
1729558500000|2024-10-22 00:55:00|4952.7|4950.7|4949.7|4947.7|4953.7|4951.7|4949.7|4947.7|231
1729558800000|2024-10-22 01:00:00|4948.7|4946.7|4947.7|4945.7|4951.2|4949.2|4947.7|4945.7|200
1729559100000|2024-10-22 01:05:00|4948.7|4946.7|4951.7|4949.7|4951.7|4949.7|4948.7|4946.7|209
1729559400000|2024-10-22 01:10:00|4951.2|4949.2|4944.7|4942.7|4951.2|4949.2|4944.7|4942.7|195
1729559700000|2024-10-22 01:15:00|4943.7|4941.7|4947.7|4945.7|4948.7|4946.7|4943.7|4941.7|386
1729560000000|2024-10-22 01:20:00|4946.7|4944.7|4946.2|4944.2|4947.7|4945.7|4945.7|4943.7|344
1729560300000|2024-10-22 01:25:00|4946.7|4944.7|4947.7|4945.7|4948.7|4946.7|4945.7|4943.7|330
1729560600000|2024-10-22 01:30:00|4948.7|4946.7|4951.7|4949.7|4951.7|4949.7|4947.7|4945.7|244
1729560900000|2024-10-22 01:35:00|4951.2|4949.2|4949.7|4947.7|4952.7|4950.7|4948.7|4946.7|273
1729561200000|2024-10-22 01:40:00|4948.7|4946.7|4951.7|4949.7|4952.7|4950.7|4948.7|4946.7|190
1729561500000|2024-10-22 01:45:00|4950.7|4948.7|4948.7|4946.7|4951.7|4949.7|4948.7|4946.7|144
1729561800000|2024-10-22 01:50:00|4949.2|4947.2|4950.7|4948.7|4951.2|4949.2|4948.7|4946.7|107
1729562100000|2024-10-22 01:55:00|4949.7|4947.7|4949.7|4947.7|4950.7|4948.7|4948.7|4946.7|113
1729562400000|2024-10-22 02:00:00|4948.7|4946.7|4950.7|4948.7|4952.7|4950.7|4948.7|4946.7|229
1729562700000|2024-10-22 02:05:00|4951.2|4949.2|4950.7|4948.7|4951.2|4949.2|4950.7|4948.7|51
1729563000000|2024-10-22 02:10:00|4949.7|4947.7|4950.7|4948.7|4952.7|4950.7|4949.7|4947.7|154
1729563300000|2024-10-22 02:15:00|4951.7|4949.7|4948.7|4946.7|4951.7|4949.7|4947.7|4945.7|117
1729563600000|2024-10-22 02:20:00|4949.2|4947.2|4948.7|4946.7|4950.2|4948.2|4948.7|4946.7|77
1729563900000|2024-10-22 02:25:00|4948.2|4946.2|4948.7|4946.7|4948.7|4946.7|4946.7|4944.7|110
1729564200000|2024-10-22 02:30:00|4947.7|4945.7|4948.7|4946.7|4949.7|4947.7|4947.7|4945.7|90
1729564500000|2024-10-22 02:35:00|4947.7|4945.7|4949.7|4947.7|4949.7|4947.7|4947.7|4945.7|113
1729564800000|2024-10-22 02:40:00|4950.2|4948.2|4947.7|4945.7|4950.7|4948.7|4947.7|4945.7|123
1729565100000|2024-10-22 02:45:00|4946.7|4944.7|4946.7|4944.7|4947.7|4945.7|4945.7|4943.7|78
1729565400000|2024-10-22 02:50:00|4947.7|4945.7|4944.7|4942.7|4947.7|4945.7|4944.7|4942.7|174
1729565700000|2024-10-22 02:55:00|4945.7|4943.7|4944.7|4942.7|4945.7|4943.7|4944.7|4942.7|105
1729566000000|2024-10-22 03:00:00|4945.7|4943.7|4945.7|4943.7|4946.7|4944.7|4944.7|4942.7|92
1729566300000|2024-10-22 03:05:00|4946.7|4944.7|4947.2|4945.2|4947.7|4945.7|4946.7|4944.7|61
1729566600000|2024-10-22 03:10:00|4946.7|4944.7|4946.2|4944.2|4947.7|4945.7|4945.7|4943.7|91
1729566900000|2024-10-22 03:15:00|4945.7|4943.7|4946.7|4944.7|4946.7|4944.7|4945.7|4943.7|112
1729567200000|2024-10-22 03:20:00|4945.7|4943.7|4947.7|4945.7|4947.7|4945.7|4945.7|4943.7|130
1729567500000|2024-10-22 03:25:00|4946.7|4944.7|4948.7|4946.7|4949.7|4947.7|4946.7|4944.7|211
1729567800000|2024-10-22 03:30:00|4949.7|4947.7|4950.2|4948.2|4950.2|4948.2|4948.7|4946.7|36
1729568100000|2024-10-22 03:35:00|4949.7|4947.7|4948.7|4946.7|4950.2|4948.2|4947.7|4945.7|80
1729568400000|2024-10-22 03:40:00|4949.7|4947.7|4947.2|4945.2|4949.7|4947.7|4946.7|4944.7|24
1729568700000|2024-10-22 03:45:00|4946.7|4944.7|4946.7|4944.7|4947.7|4945.7|4946.7|4944.7|32
1729569000000|2024-10-22 03:50:00|4947.2|4945.2|4946.7|4944.7|4947.7|4945.7|4946.7|4944.7|59
1729569300000|2024-10-22 03:55:00|||||||||1
1729569600000|2024-10-22 04:00:00|4947.7|4945.7|4945.7|4943.7|4947.7|4945.7|4945.7|4943.7|97
1729569900000|2024-10-22 04:05:00|4944.7|4942.7|4945.7|4943.7|4945.7|4943.7|4944.7|4942.7|65
1729570200000|2024-10-22 04:10:00|4944.7|4942.7|4947.7|4945.7|4947.7|4945.7|4944.7|4942.7|65
1729570500000|2024-10-22 04:15:00|4948.7|4946.7|4949.7|4947.7|4949.7|4947.7|4948.7|4946.7|113
1729570800000|2024-10-22 04:20:00|4950.2|4948.2|4949.7|4947.7|4950.7|4948.7|4949.7|4947.7|92
1729571100000|2024-10-22 04:25:00|4948.7|4946.7|4948.7|4946.7|4948.7|4946.7|4948.7|4946.7|28
1729571400000|2024-10-22 04:30:00|4947.7|4945.7|4948.7|4946.7|4948.7|4946.7|4947.7|4945.7|77
1729571700000|2024-10-22 04:35:00|4948.2|4946.2|4950.7|4948.7|4950.7|4948.7|4948.2|4946.2|164
1729572000000|2024-10-22 04:40:00|4950.2|4948.2|4947.7|4945.7|4950.7|4948.7|4947.7|4945.7|217
1729572300000|2024-10-22 04:45:00|4948.7|4946.7|4948.7|4946.7|4948.7|4946.7|4947.7|4945.7|60
1729572600000|2024-10-22 04:50:00|4949.7|4947.7|4947.7|4945.7|4949.7|4947.7|4947.7|4945.7|58
1729572900000|2024-10-22 04:55:00|4946.7|4944.7|4947.7|4945.7|4948.7|4946.7|4946.7|4944.7|127
1729573200000|2024-10-22 05:00:00|4948.7|4946.7|4949.7|4947.7|4949.7|4947.7|4946.7|4944.7|150
1729573500000|2024-10-22 05:05:00|4948.7|4946.7|4945.7|4943.7|4949.7|4947.7|4945.7|4943.7|136
1729573800000|2024-10-22 05:10:00|4944.7|4942.7|4945.7|4943.7|4945.7|4943.7|4943.7|4941.7|272
1729574100000|2024-10-22 05:15:00|4946.7|4944.7|4946.7|4944.7|4947.7|4945.7|4946.7|4944.7|124
1729574400000|2024-10-22 05:20:00|4947.2|4945.2|4950.7|4948.7|4950.7|4948.7|4946.7|4944.7|199
1729574700000|2024-10-22 05:25:00|4951.7|4949.7|4952.7|4950.7|4952.7|4950.7|4950.7|4948.7|230
1729575000000|2024-10-22 05:30:00|4951.7|4949.7|4951.7|4949.7|4952.7|4950.7|4949.7|4947.7|227
1729575300000|2024-10-22 05:35:00|4952.7|4950.7|4956.7|4954.7|4956.7|4954.7|4951.7|4949.7|123
1729575600000|2024-10-22 05:40:00|4957.7|4955.7|4954.7|4952.7|4957.7|4955.7|4951.7|4949.7|363
1729575900000|2024-10-22 05:45:00|4954.2|4952.2|4950.7|4948.7|4955.7|4953.7|4950.7|4948.7|467
1729576200000|2024-10-22 05:50:00|4949.7|4947.7|4950.7|4948.7|4950.7|4948.7|4947.7|4945.7|533
1729576500000|2024-10-22 05:55:00|4949.7|4947.7|4947.7|4945.7|4949.7|4947.7|4946.7|4944.7|576
1729576800000|2024-10-22 06:00:00|4947.45|4945.95|4947.45|4945.95|4950.45|4948.95|4946.45|4944.95|1264
1729577100000|2024-10-22 06:05:00|4946.45|4944.95|4942.45|4940.95|4946.45|4944.95|4942.45|4940.95|1212
1729577400000|2024-10-22 06:10:00|4943.45|4941.95|4941.45|4939.95|4943.45|4941.95|4941.45|4939.95|659
1729577700000|2024-10-22 06:15:00|4940.45|4938.95|4942.45|4940.95|4943.45|4941.95|4940.45|4938.95|682
1729578000000|2024-10-22 06:20:00|4943.45|4941.95|4943.45|4941.95|4943.45|4941.95|4940.45|4938.95|362
1729578300000|2024-10-22 06:25:00|4942.45|4940.95|4941.45|4939.95|4943.45|4941.95|4941.45|4939.95|981
1729578600000|2024-10-22 06:30:00|4942.45|4940.95|4946.45|4944.95|4946.45|4944.95|4940.45|4938.95|1600
1729578900000|2024-10-22 06:35:00|4947.45|4945.95|4945.45|4943.95|4947.45|4945.95|4945.45|4943.95|634
1729579200000|2024-10-22 06:40:00|4944.45|4942.95|4940.45|4938.95|4944.45|4942.95|4939.45|4937.95|1118
1729579500000|2024-10-22 06:45:00|4941.45|4939.95|4942.45|4940.95|4943.45|4941.95|4940.45|4938.95|436
1729579800000|2024-10-22 06:50:00|4943.45|4941.95|4947.45|4945.95|4947.45|4945.95|4943.45|4941.95|1399
1729580100000|2024-10-22 06:55:00|4946.45|4944.95|4950.45|4948.95|4950.95|4949.45|4946.45|4944.95|2666
1729580400000|2024-10-22 07:00:00|4951.45|4949.95|4944.45|4942.95|4952.45|4950.95|4941.45|4939.95|10408
1729580700000|2024-10-22 07:05:00|4943.95|4942.45|4949.45|4947.95|4949.45|4947.95|4942.45|4940.95|3393
1729581000000|2024-10-22 07:10:00|4950.45|4948.95|4957.45|4955.95|4958.45|4956.95|4950.45|4948.95|3728
1729581300000|2024-10-22 07:15:00|4958.45|4956.95|4955.45|4953.95|4958.45|4956.95|4953.45|4951.95|3732
1729581600000|2024-10-22 07:20:00|4956.45|4954.95|4954.45|4952.95|4956.45|4954.95|4952.45|4950.95|2582
1729581900000|2024-10-22 07:25:00|4956.45|4954.95|4959.45|4957.95|4962.45|4960.95|4956.45|4954.95|2793
1729582200000|2024-10-22 07:30:00|4958.45|4956.95|4955.45|4953.95|4959.45|4957.95|4953.45|4951.95|2467
1729582500000|2024-10-22 07:35:00|4956.45|4954.95|4960.45|4958.95|4961.45|4959.95|4955.95|4954.45|2180
1729582800000|2024-10-22 07:40:00|4960.43|4958.93|4966.43|4964.93|4966.43|4964.93|4960.43|4958.93|2448
1729583100000|2024-10-22 07:45:00|4965.43|4963.93|4959.43|4957.93|4965.43|4963.93|4959.43|4957.93|4492
1729583400000|2024-10-22 07:50:00|4960.43|4958.93|4958.43|4956.93|4960.43|4958.93|4957.43|4955.93|2321
1729583700000|2024-10-22 07:55:00|4959.43|4957.93|4957.43|4955.93|4960.43|4958.93|4956.43|4954.93|3475
1729584000000|2024-10-22 08:00:00|4958.43|4956.93|4955.43|4953.93|4959.43|4957.93|4953.43|4951.93|4446
1729584300000|2024-10-22 08:05:00|4954.43|4952.93|4960.43|4958.93|4961.43|4959.93|4954.43|4952.93|3978
1729584600000|2024-10-22 08:10:00|4959.43|4957.93|4957.43|4955.93|4959.43|4957.93|4954.43|4952.93|2460
1729584900000|2024-10-22 08:15:00|4956.43|4954.93|4956.43|4954.93|4957.43|4955.93|4954.43|4952.93|1917
1729585200000|2024-10-22 08:20:00|4955.43|4953.93|4958.43|4956.93|4959.43|4957.93|4954.43|4952.93|1539
1729585500000|2024-10-22 08:25:00|4958.93|4957.43|4951.43|4949.93|4959.43|4957.93|4951.43|4949.93|1713
1729585800000|2024-10-22 08:30:00|4952.43|4950.93|4945.43|4943.93|4952.43|4950.93|4945.43|4943.93|3744
1729586100000|2024-10-22 08:35:00|4946.43|4944.93|4950.43|4948.93|4951.43|4949.93|4945.43|4943.93|2302
1729586400000|2024-10-22 08:40:00|4949.43|4947.93|4949.43|4947.93|4949.93|4948.43|4946.43|4944.93|4735
1729586700000|2024-10-22 08:45:00|4950.43|4948.93|4952.43|4950.93|4953.43|4951.93|4950.43|4948.93|1395
1729587000000|2024-10-22 08:50:00|4953.43|4951.93|4946.43|4944.93|4953.43|4951.93|4945.43|4943.93|2596
1729587300000|2024-10-22 08:55:00|4945.43|4943.93|4942.43|4940.93|4946.43|4944.93|4941.93|4940.43|1896
1729587600000|2024-10-22 09:00:00|4941.43|4939.93|4942.43|4940.93|4942.43|4940.93|4939.43|4937.93|2183
1729587900000|2024-10-22 09:05:00|4943.43|4941.93|4943.43|4941.93|4943.43|4941.93|4941.43|4939.93|1884
1729588200000|2024-10-22 09:10:00|4943.93|4942.43|4939.43|4937.93|4945.43|4943.93|4939.43|4937.93|2484
1729588500000|2024-10-22 09:15:00|4938.43|4936.93|4934.43|4932.93|4939.43|4937.93|4933.43|4931.93|4363
1729588800000|2024-10-22 09:20:00|4933.43|4931.93|4927.43|4925.93|4933.43|4931.93|4925.43|4923.93|5737
1729589100000|2024-10-22 09:25:00|4926.43|4924.93|4924.43|4922.93|4927.43|4925.93|4922.43|4920.93|5810
1729589400000|2024-10-22 09:30:00|4923.43|4921.93|4925.43|4923.93|4929.43|4927.93|4923.43|4921.93|3747
1729589700000|2024-10-22 09:35:00|4926.43|4924.93|4927.43|4925.93|4929.43|4927.93|4926.43|4924.93|7646
1729590000000|2024-10-22 09:40:00|4926.93|4925.43|4917.43|4915.93|4927.43|4925.93|4917.43|4915.93|3572
1729590300000|2024-10-22 09:45:00|4918.43|4916.93|4920.43|4918.93|4920.43|4918.93|4916.43|4914.93|5126
1729590600000|2024-10-22 09:50:00|4921.43|4919.93|4921.43|4919.93|4922.43|4920.93|4918.43|4916.93|3515
1729590900000|2024-10-22 09:55:00|4922.43|4920.93|4922.43|4920.93|4924.43|4922.93|4921.43|4919.93|2908
1729591200000|2024-10-22 10:00:00|4923.43|4921.93|4922.43|4920.93|4924.43|4922.93|4921.43|4919.93|2643
1729591500000|2024-10-22 10:05:00|4921.43|4919.93|4917.43|4915.93|4921.43|4919.93|4917.43|4915.93|4712
1729591800000|2024-10-22 10:10:00|4918.43|4916.93|4923.43|4921.93|4923.43|4921.93|4915.43|4913.93|3519
1729592100000|2024-10-22 10:15:00|4922.93|4921.43|4922.43|4920.93|4923.43|4921.93|4918.43|4916.93|1554
1729592400000|2024-10-22 10:20:00|4921.43|4919.93|4920.43|4918.93|4922.43|4920.93|4919.43|4917.93|3157
1729592700000|2024-10-22 10:25:00|4919.43|4917.93|4916.43|4914.93|4919.43|4917.93|4915.43|4913.93|2199
1729593000000|2024-10-22 10:30:00|4917.43|4915.93|4913.43|4911.93|4919.43|4917.93|4911.43|4909.93|9155
1729593300000|2024-10-22 10:35:00|4913.93|4912.43|4912.43|4910.93|4914.43|4912.93|4911.43|4909.93|2363
1729593600000|2024-10-22 10:40:00|4911.43|4909.93|4916.43|4914.93|4916.43|4914.93|4911.43|4909.93|4784
1729593900000|2024-10-22 10:45:00|4915.43|4913.93|4914.43|4912.93|4918.43|4916.93|4914.43|4912.93|4622
1729594200000|2024-10-22 10:50:00|4915.43|4913.93|4910.43|4908.93|4916.43|4914.93|4910.43|4908.93|3117
1729594500000|2024-10-22 10:55:00|4911.43|4909.93|4913.43|4911.93|4914.43|4912.93|4911.43|4909.93|2211
1729594800000|2024-10-22 11:00:00|4914.43|4912.93|4917.43|4915.93|4919.43|4917.93|4913.43|4911.93|6475
1729595100000|2024-10-22 11:05:00|4918.43|4916.93|4917.43|4915.93|4919.43|4917.93|4915.43|4913.93|2878
1729595400000|2024-10-22 11:10:00|4916.93|4915.43|4918.43|4916.93|4919.43|4917.93|4915.43|4913.93|989
1729595700000|2024-10-22 11:15:00|4917.43|4915.93|4923.43|4921.93|4923.43|4921.93|4917.43|4915.93|2475
1729596000000|2024-10-22 11:20:00|4924.43|4922.93|4925.43|4923.93|4927.43|4925.93|4923.43|4921.93|4714
1729596300000|2024-10-22 11:25:00|4926.43|4924.93|4927.43|4925.93|4929.43|4927.93|4926.43|4924.93|3915
1729596600000|2024-10-22 11:30:00|4928.43|4926.93|4930.43|4928.93|4931.43|4929.93|4928.43|4926.93|1938
1729596900000|2024-10-22 11:35:00|4931.43|4929.93|4931.43|4929.93|4931.43|4929.93|4930.43|4928.93|1597
1729597200000|2024-10-22 11:40:00|4931.66|4930.16|4930.66|4929.16|4932.66|4931.16|4930.66|4929.16|3311
1729597500000|2024-10-22 11:45:00|4931.66|4930.16|4927.66|4926.16|4931.66|4930.16|4926.66|4925.16|3601
1729597800000|2024-10-22 11:50:00|4927.16|4925.66|4928.66|4927.16|4928.66|4927.16|4924.66|4923.16|1029
1729598100000|2024-10-22 11:55:00|4929.66|4928.16|4925.66|4924.16|4930.66|4929.16|4925.66|4924.16|1697
1729598400000|2024-10-22 12:00:00|4926.66|4925.16|4931.66|4930.16|4931.66|4930.16|4925.66|4924.16|1544
1729598700000|2024-10-22 12:05:00|4932.66|4931.16|4934.66|4933.16|4935.66|4934.16|4932.66|4931.16|2652
1729599000000|2024-10-22 12:10:00|4933.66|4932.16|4929.66|4928.16|4933.66|4932.16|4929.66|4928.16|2433
1729599300000|2024-10-22 12:15:00|4930.66|4929.16|4932.16|4930.66|4932.66|4931.16|4930.66|4929.16|1830
1729599600000|2024-10-22 12:20:00|4932.66|4931.16|4932.66|4931.16|4932.66|4931.16|4930.66|4929.16|3271
1729599900000|2024-10-22 12:25:00|4933.66|4932.16|4930.66|4929.16|4934.66|4933.16|4929.66|4928.16|1678
1729600200000|2024-10-22 12:30:00|4931.66|4930.16|4927.66|4926.16|4931.66|4930.16|4926.66|4925.16|1586
1729600500000|2024-10-22 12:35:00|4928.66|4927.16|4923.66|4922.16|4928.66|4927.16|4922.66|4921.16|2216
1729600800000|2024-10-22 12:40:00|4922.66|4921.16|4924.16|4922.66|4925.66|4924.16|4922.66|4921.16|1247
1729601100000|2024-10-22 12:45:00|4924.66|4923.16|4926.66|4925.16|4926.66|4925.16|4923.66|4922.16|2300
1729601400000|2024-10-22 12:50:00|4927.16|4925.66|4925.66|4924.16|4927.16|4925.66|4924.66|4923.16|2536
1729601700000|2024-10-22 12:55:00|4926.66|4925.16|4927.66|4926.16|4929.66|4928.16|4925.66|4924.16|2364
1729602000000|2024-10-22 13:00:00|4926.66|4925.16|4929.66|4928.16|4930.66|4929.16|4926.66|4925.16|2411
1729602300000|2024-10-22 13:05:00|4928.66|4927.16|4927.66|4926.16|4930.66|4929.16|4927.66|4926.16|1740
1729602600000|2024-10-22 13:10:00|4928.66|4927.16|4932.66|4931.16|4932.66|4931.16|4928.66|4927.16|2298
1729602900000|2024-10-22 13:15:00|4932.16|4930.66|4935.66|4934.16|4935.66|4934.16|4931.66|4930.16|2188
1729603200000|2024-10-22 13:20:00|4936.66|4935.16|4936.66|4935.16|4937.66|4936.16|4935.66|4934.16|3086
1729603500000|2024-10-22 13:25:00|4937.66|4936.16|4934.66|4933.16|4937.66|4936.16|4934.66|4933.16|7228
1729603800000|2024-10-22 13:30:00|4935.66|4934.16|4941.66|4940.16|4941.66|4940.16|4935.66|4934.16|5308
1729604100000|2024-10-22 13:35:00|4940.66|4939.16|4934.66|4933.16|4941.66|4940.16|4934.66|4933.16|7134
1729604400000|2024-10-22 13:40:00|4935.66|4934.16|4936.66|4935.16|4939.66|4938.16|4934.66|4933.16|3334
1729604700000|2024-10-22 13:45:00|4937.66|4936.16|4941.66|4940.16|4943.66|4942.16|4937.66|4936.16|3367
1729605000000|2024-10-22 13:50:00|4942.66|4941.16|4943.66|4942.16|4943.66|4942.16|4938.66|4937.16|3138
1729605300000|2024-10-22 13:55:00|4943.16|4941.66|4942.16|4940.66|4943.16|4941.66|4937.66|4936.16|4304
1729605600000|2024-10-22 14:00:00|4942.66|4941.16|4943.66|4942.16|4943.66|4942.16|4938.66|4937.16|3895
1729605900000|2024-10-22 14:05:00|4942.66|4941.16|4946.66|4945.16|4949.66|4948.16|4941.66|4940.16|7325
1729606200000|2024-10-22 14:10:00|4946.38|4944.88|4948.38|4946.88|4948.38|4946.88|4943.38|4941.88|3921
1729606500000|2024-10-22 14:15:00|4947.38|4945.88|4944.38|4942.88|4948.38|4946.88|4943.38|4941.88|3722
1729606800000|2024-10-22 14:20:00|4945.38|4943.88|4944.38|4942.88|4946.38|4944.88|4943.38|4941.88|3219
1729607100000|2024-10-22 14:25:00|4944.88|4943.38|4940.38|4938.88|4945.38|4943.88|4940.38|4938.88|4409
1729607400000|2024-10-22 14:30:00|4941.38|4939.88|4943.38|4941.88|4944.38|4942.88|4941.38|4939.88|3372
1729607700000|2024-10-22 14:35:00|4944.38|4942.88|4943.38|4941.88|4946.38|4944.88|4943.38|4941.88|2432
1729608000000|2024-10-22 14:40:00|4944.38|4942.88|4939.38|4937.88|4946.38|4944.88|4939.38|4937.88|4210
1729608300000|2024-10-22 14:45:00|4940.38|4938.88|4943.38|4941.88|4943.38|4941.88|4940.38|4938.88|2815
1729608600000|2024-10-22 14:50:00|4942.38|4940.88|4944.38|4942.88|4944.38|4942.88|4942.38|4940.88|2025
1729608900000|2024-10-22 14:55:00|4943.38|4941.88|4945.38|4943.88|4945.38|4943.88|4943.38|4941.88|2822
1729609200000|2024-10-22 15:00:00|4944.38|4942.88|4943.38|4941.88|4946.38|4944.88|4942.38|4940.88|2678
1729609500000|2024-10-22 15:05:00|4942.38|4940.88|4943.38|4941.88|4944.38|4942.88|4941.38|4939.88|2794
1729609800000|2024-10-22 15:10:00|4942.88|4941.38|4941.38|4939.88|4943.38|4941.88|4940.88|4939.38|7687
1729610100000|2024-10-22 15:15:00|4940.38|4938.88|4942.38|4940.88|4944.38|4942.88|4940.38|4938.88|4124
1729610400000|2024-10-22 15:20:00|4943.38|4941.88|4942.38|4940.88|4943.38|4941.88|4941.38|4939.88|6429
1729610700000|2024-10-22 15:25:00|4941.38|4939.88|4941.38|4939.88|4941.38|4939.88|4940.38|4938.88|8522
1729611000000|2024-10-22 15:30:00|4942.38|4940.88|4940.38|4938.88|4942.38|4940.88|4939.38|4937.88|27128
1729611300000|2024-10-22 15:35:00|4941.38|4939.88|4944.38|4942.88|4944.38|4942.88|4941.38|4939.88|12357
1729611600000|2024-10-22 15:40:00|4944.88|4943.38|4944.38|4942.88|4945.38|4943.88|4942.38|4940.88|6296
1729611900000|2024-10-22 15:45:00|4943.38|4941.88|4943.38|4941.88|4944.38|4942.88|4942.38|4940.88|2087
1729612200000|2024-10-22 15:50:00|4942.38|4940.88|4943.38|4941.88|4944.38|4942.88|4942.38|4940.88|2000
1729612500000|2024-10-22 15:55:00|4944.38|4942.88|4942.38|4940.88|4944.38|4942.88|4942.38|4940.88|5075
1729612800000|2024-10-22 16:00:00|4939.38|4937.88|4935.38|4933.88|4939.38|4937.88|4931.38|4929.88|18753
1729613100000|2024-10-22 16:05:00|4934.38|4932.88|4933.38|4931.88|4934.38|4932.88|4932.38|4930.88|2597
1729613400000|2024-10-22 16:10:00|4932.88|4931.38|4932.38|4930.88|4934.38|4932.88|4932.38|4930.88|2377
1729613700000|2024-10-22 16:15:00|4933.38|4931.88|4933.38|4931.88|4934.38|4932.88|4932.38|4930.88|573
1729614000000|2024-10-22 16:20:00|4932.88|4931.38|4932.38|4930.88|4933.38|4931.88|4932.38|4930.88|688
1729614300000|2024-10-22 16:25:00|4931.38|4929.88|4929.38|4927.88|4931.38|4929.88|4929.38|4927.88|1924
1729614600000|2024-10-22 16:30:00|4930.38|4928.88|4932.38|4930.88|4932.38|4930.88|4930.38|4928.88|2144
1729614900000|2024-10-22 16:35:00|4931.38|4929.88|4929.88|4928.38|4932.38|4930.88|4929.38|4927.88|871
1729615200000|2024-10-22 16:40:00|4930.38|4928.88|4929.38|4927.88|4930.38|4928.88|4929.38|4927.88|502
1729615500000|2024-10-22 16:45:00|4930.38|4928.88|4931.38|4929.88|4931.38|4929.88|4930.38|4928.88|784
1729615800000|2024-10-22 16:50:00|4932.38|4930.88|4934.38|4932.88|4935.38|4933.88|4932.38|4930.88|1181
1729616100000|2024-10-22 16:55:00|4935.38|4933.88|4935.38|4933.88|4936.38|4934.88|4935.38|4933.88|504
1729616400000|2024-10-22 17:00:00|4935.88|4934.38|4936.38|4934.88|4938.38|4936.88|4935.88|4934.38|1026
1729616700000|2024-10-22 17:05:00|4936.88|4935.38|4937.38|4935.88|4938.38|4936.88|4936.38|4934.88|1853
1729617000000|2024-10-22 17:10:00|4938.38|4936.88|4937.38|4935.88|4938.38|4936.88|4936.38|4934.88|594
1729617300000|2024-10-22 17:15:00|4936.88|4935.38|4936.38|4934.88|4937.38|4935.88|4936.38|4934.88|454
1729617600000|2024-10-22 17:20:00|4936.88|4935.38|4935.38|4933.88|4937.38|4935.88|4935.38|4933.88|788
1729617900000|2024-10-22 17:25:00|4936.38|4934.88|4936.38|4934.88|4937.38|4935.88|4935.38|4933.88|468
1729618200000|2024-10-22 17:30:00|4937.38|4935.88|4939.38|4937.88|4939.38|4937.88|4937.38|4935.88|640
1729618500000|2024-10-22 17:35:00|4940.38|4938.88|4941.38|4939.88|4942.88|4941.38|4940.38|4938.88|1657
1729618800000|2024-10-22 17:40:00|4942.38|4940.88|4943.38|4941.88|4944.38|4942.88|4941.38|4939.88|882
1729619100000|2024-10-22 17:45:00|4943.88|4942.38|4943.38|4941.88|4944.38|4942.88|4943.38|4941.88|423
1729619400000|2024-10-22 17:50:00|4944.38|4942.88|4944.38|4942.88|4945.38|4943.88|4943.88|4942.38|1017
1729619700000|2024-10-22 17:55:00|4944.88|4943.38|4946.88|4945.38|4947.38|4945.88|4944.38|4942.88|1304
1729620000000|2024-10-22 18:00:00|4946.38|4944.88|4949.38|4947.88|4949.38|4947.88|4946.38|4944.88|725
1729620300000|2024-10-22 18:05:00|4948.88|4947.38|4945.38|4943.88|4949.38|4947.88|4944.38|4942.88|1226
1729620600000|2024-10-22 18:10:00|4944.38|4942.88|4943.38|4941.88|4946.38|4944.88|4943.38|4941.88|523
1729620900000|2024-10-22 18:15:00|4943.88|4942.38|4945.38|4943.88|4946.38|4944.88|4943.38|4941.88|243
1729621200000|2024-10-22 18:20:00|4944.88|4943.38|4944.38|4942.88|4945.38|4943.88|4944.38|4942.88|254
1729621500000|2024-10-22 18:25:00|4945.38|4943.88|4944.38|4942.88|4945.38|4943.88|4943.38|4941.88|199
1729621800000|2024-10-22 18:30:00|4943.88|4942.38|4943.38|4941.88|4944.38|4942.88|4943.38|4941.88|178
1729622100000|2024-10-22 18:35:00|4942.38|4940.88|4942.38|4940.88|4942.38|4940.88|4941.38|4939.88|445
1729622400000|2024-10-22 18:40:00|4941.38|4939.88|4942.38|4940.88|4942.38|4940.88|4941.38|4939.88|278
1729622700000|2024-10-22 18:45:00|4941.88|4940.38|4941.38|4939.88|4942.38|4940.88|4941.38|4939.88|275
1729623000000|2024-10-22 18:50:00|4940.38|4938.88|4941.38|4939.88|4941.38|4939.88|4940.38|4938.88|289
1729623300000|2024-10-22 18:55:00|4942.38|4940.88|4940.38|4938.88|4942.38|4940.88|4940.38|4938.88|218
1729623600000|2024-10-22 19:00:00|4941.38|4939.88|4942.38|4940.88|4942.38|4940.88|4940.88|4939.38|377
1729623900000|2024-10-22 19:05:00|4943.38|4941.88|4943.38|4941.88|4943.38|4941.88|4942.38|4940.88|169
1729624200000|2024-10-22 19:10:00|4943.88|4942.38|4943.38|4941.88|4944.38|4942.88|4943.38|4941.88|468
1729624500000|2024-10-22 19:15:00|4943.88|4942.38|4943.88|4942.38|4944.38|4942.88|4943.38|4941.88|733
1729624800000|2024-10-22 19:20:00|4944.38|4942.88|4942.38|4940.88|4944.38|4942.88|4942.38|4940.88|51
1729625100000|2024-10-22 19:25:00|4943.38|4941.88|4943.38|4941.88|4943.38|4941.88|4942.38|4940.88|321
1729625400000|2024-10-22 19:30:00|4944.38|4942.88|4943.88|4942.38|4944.38|4942.88|4943.38|4941.88|566
1729625700000|2024-10-22 19:35:00|4943.38|4941.88|4943.38|4941.88|4945.38|4943.88|4943.38|4941.88|437
1729626000000|2024-10-22 19:40:00|4942.38|4940.88|4944.38|4942.88|4944.38|4942.88|4942.38|4940.88|376
1729626300000|2024-10-22 19:45:00|4943.38|4941.88|4946.38|4944.88|4947.38|4945.88|4943.38|4941.88|653
1729626600000|2024-10-22 19:50:00|4945.38|4943.88|4946.38|4944.88|4946.38|4944.88|4944.38|4942.88|1222
1729626900000|2024-10-22 19:55:00|4945.38|4943.88|4944.38|4942.88|4946.38|4944.88|4944.38|4942.88|2669
1729627200000|2024-10-22 20:00:00|4945.73|4942.73|4945.13|4942.13|4945.93|4942.93|4941.93|4938.93|51
1729627500000|2024-10-22 20:05:00|4944.93|4941.93|4944.53|4941.53|4945.33|4942.33|4943.43|4940.43|0
1729627800000|2024-10-22 20:10:00|4944.33|4941.33|4943.43|4940.43|4944.53|4941.53|4942.83|4939.83|0
1729628100000|2024-10-22 20:15:00|4943.83|4940.83|4943.03|4940.03|4943.83|4940.83|4942.63|4939.63|0
1729628400000|2024-10-22 20:20:00|4943.23|4940.23|4942.43|4939.43|4943.43|4940.43|4942.43|4939.43|0
1729628700000|2024-10-22 20:25:00|4942.23|4939.23|4943.03|4940.03|4943.03|4940.03|4941.33|4938.33|0
1729629000000|2024-10-22 20:30:00|4942.83|4939.83|4942.83|4939.83|4943.43|4940.43|4942.83|4939.83|0
1729629300000|2024-10-22 20:35:00|4943.03|4940.03|4943.23|4940.23|4943.73|4940.73|4943.03|4940.03|0
1729629600000|2024-10-22 20:40:00|4942.83|4939.83|4941.93|4938.93|4942.83|4939.83|4941.33|4938.33|0
1729629900000|2024-10-22 20:45:00|4941.83|4938.83|4943.03|4940.03|4943.23|4940.23|4941.73|4938.73|0
1729630200000|2024-10-22 20:50:00|4942.83|4939.83|4942.83|4939.83|4943.03|4940.03|4942.23|4939.23|0
1729630500000|2024-10-22 20:55:00|4942.63|4939.63|4940.93|4937.93|4942.83|4939.83|4940.63|4937.63|0
1729630800000|2024-10-22 21:00:00|4941.03|4938.03|4941.23|4938.23|4941.23|4938.23|4941.03|4938.03|0
1729631100000|2024-10-22 21:05:00|4941.63|4938.63|4941.43|4938.43|4941.63|4938.63|4941.43|4938.43|0
1729631400000|2024-10-22 21:10:00|4941.53|4938.53|4941.73|4938.73|4941.73|4938.73|4941.53|4938.53|0
1729631700000|2024-10-22 21:15:00|4941.63|4938.63|4941.63|4938.63|4941.73|4938.73|4941.63|4938.63|0
1729632000000|2024-10-22 21:20:00|4941.73|4938.73|4941.63|4938.63|4941.73|4938.73|4941.63|4938.63|0
1729632900000|2024-10-22 21:35:00|4941.73|4938.73|4941.73|4938.73|4941.73|4938.73|4941.73|4938.73|0
1729633200000|2024-10-22 21:40:00|4941.83|4938.83|4941.83|4938.83|4941.83|4938.83|4941.83|4938.83|0
1729633500000|2024-10-22 21:45:00|4941.73|4938.73|4941.43|4938.43|4941.73|4938.73|4941.43|4938.43|0
1729634100000|2024-10-22 21:55:00|4941.73|4938.73|4941.53|4938.53|4941.83|4938.83|4941.53|4938.53|0
1729634400000|2024-10-22 22:00:00|4940.63|4937.63|4937.73|4934.73|4940.83|4937.83|4937.53|4934.53|0
1729634700000|2024-10-22 22:05:00|4937.93|4934.93|4939.13|4936.13|4939.23|4936.23|4937.93|4934.93|0
1729635000000|2024-10-22 22:10:00|4939.23|4936.23|4939.03|4936.03|4939.23|4936.23|4939.03|4936.03|0
1729635300000|2024-10-22 22:15:00|4938.83|4935.83|4937.13|4934.13|4938.83|4935.83|4936.73|4933.73|0
1729635600000|2024-10-22 22:20:00|4937.23|4934.23|4937.93|4934.93|4937.93|4934.93|4936.03|4933.03|0
1729635900000|2024-10-22 22:25:00|4937.73|4934.73|4938.63|4935.63|4939.03|4936.03|4937.73|4934.73|0
1729636200000|2024-10-22 22:30:00|4938.53|4935.53|4938.43|4935.43|4938.83|4935.83|4938.33|4935.33|0
1729636500000|2024-10-22 22:35:00|4938.53|4935.53|4938.23|4935.23|4939.03|4936.03|4938.23|4935.23|0
1729636800000|2024-10-22 22:40:00|4937.93|4934.93|4938.9|4935.9|4939.1|4936.1|4937.93|4934.93|0
1729637100000|2024-10-22 22:45:00|4939|4936|4939.3|4936.3|4939.5|4936.5|4938.9|4935.9|0
1729637400000|2024-10-22 22:50:00|4939.1|4936.1|4939.1|4936.1|4939.3|4936.3|4938.7|4935.7|0
1729637700000|2024-10-22 22:55:00|4938.9|4935.9|4939.3|4936.3|4939.3|4936.3|4938.9|4935.9|0
1729638000000|2024-10-22 23:00:00|4939.1|4936.1|4939.1|4936.1|4939.7|4936.7|4939.1|4936.1|0
1729638300000|2024-10-22 23:05:00|4939.3|4936.3|4940.1|4937.1|4940.1|4937.1|4939.3|4936.3|0
1729638600000|2024-10-22 23:10:00|4940.3|4937.3|4939.1|4936.1|4940.5|4937.5|4938.4|4935.4|0
1729638900000|2024-10-22 23:15:00|4938.9|4935.9|4938.7|4935.7|4939.5|4936.5|4938.4|4935.4|0
1729639200000|2024-10-22 23:20:00|4938.9|4935.9|4940.3|4937.3|4940.3|4937.3|4938.9|4935.9|0
1729639500000|2024-10-22 23:25:00|4940.2|4937.2|4940.5|4937.5|4940.8|4937.8|4940.1|4937.1|0
1729639800000|2024-10-22 23:30:00|4940.8|4937.8|4941.6|4938.6|4941.8|4938.8|4940.5|4937.5|0
1729640100000|2024-10-22 23:35:00|4941.8|4938.8|4941.6|4938.6|4941.8|4938.8|4941.2|4938.2|0
1729640400000|2024-10-22 23:40:00|4941.8|4938.8|4942.7|4939.7|4942.9|4939.9|4941.6|4938.6|0
1729640700000|2024-10-22 23:45:00|4942.9|4939.9|4943|4940|4943.9|4940.9|4942.9|4939.9|0
1729641000000|2024-10-22 23:50:00|4942.9|4939.9|4943.7|4940.7|4943.7|4940.7|4942.2|4939.2|0
1729641300000|2024-10-22 23:55:00|4943.5|4940.5|4944.1|4941.1|4944.5|4941.5|4943.5|4940.5|0
1729641600000|2024-10-23 00:00:00|4943.9|4940.9|4944.1|4941.1|4944.5|4941.5|4943.5|4940.5|0
1729641900000|2024-10-23 00:05:00|4943.9|4940.9|4942.7|4939.7|4944.5|4941.5|4942|4939|0
1729642200000|2024-10-23 00:10:00|4942.4|4939.4|4945.6|4942.6|4946.2|4943.2|4942.2|4939.2|0
1729642500000|2024-10-23 00:15:00|4945.7|4942.7|4943.6|4941.6|4945.8|4943.6|4941.1|4939.1|1154
1729642800000|2024-10-23 00:20:00|4944.1|4942.1|4942.1|4940.1|4944.6|4942.6|4941.1|4939.1|340
1729643100000|2024-10-23 00:25:00|4943.1|4941.1|4944.1|4942.1|4946.1|4944.1|4943.1|4941.1|137
1729643400000|2024-10-23 00:30:00|4943.1|4941.1|4941.1|4939.1|4943.1|4941.1|4940.1|4938.1|86
1729643700000|2024-10-23 00:35:00|4942.1|4940.1|4939.1|4937.1|4943.1|4941.1|4939.1|4937.1|151
1729644000000|2024-10-23 00:40:00|4939.6|4937.6|4937.1|4935.1|4940.1|4938.1|4935.1|4933.1|321
1729644300000|2024-10-23 00:45:00|4936.1|4934.1|4938.1|4936.1|4938.1|4936.1|4936.1|4934.1|79
1729644600000|2024-10-23 00:50:00|4938.6|4936.6|4934.1|4932.1|4938.6|4936.6|4933.1|4931.1|295
1729644900000|2024-10-23 00:55:00|4934.6|4932.6|4934.1|4932.1|4935.1|4933.1|4931.6|4929.6|138
1729645200000|2024-10-23 01:00:00|4933.6|4931.6|4934.6|4932.6|4935.1|4933.1|4931.1|4929.1|120
1729645500000|2024-10-23 01:05:00|4934.1|4932.1|4934.1|4932.1|4935.1|4933.1|4934.1|4932.1|23
1729645800000|2024-10-23 01:10:00|4933.6|4931.6|4934.6|4932.6|4935.1|4933.1|4933.1|4931.1|86
1729646100000|2024-10-23 01:15:00|4934.1|4932.1|4934.6|4932.6|4935.1|4933.1|4933.1|4931.1|146
1729646400000|2024-10-23 01:20:00|4935.1|4933.1|4933.1|4931.1|4935.1|4933.1|4933.1|4931.1|56
1729646700000|2024-10-23 01:25:00|4932.1|4930.1|4932.1|4930.1|4933.1|4931.1|4932.1|4930.1|84
1729647000000|2024-10-23 01:30:00|4931.1|4929.1|4933.1|4931.1|4933.1|4931.1|4931.1|4929.1|116
1729647300000|2024-10-23 01:35:00|4932.6|4930.6|4936.1|4934.1|4936.1|4934.1|4932.6|4930.6|123
1729647600000|2024-10-23 01:40:00|4936.6|4934.6|4935.1|4933.1|4938.1|4936.1|4935.1|4933.1|39
1729647900000|2024-10-23 01:45:00|4935.6|4933.6|4936.1|4934.1|4938.1|4936.1|4935.1|4933.1|78
1729648200000|2024-10-23 01:50:00|4936.6|4934.6|4935.1|4933.1|4937.1|4935.1|4935.1|4933.1|37
1729648500000|2024-10-23 01:55:00|4935.6|4933.6|4935.1|4933.1|4936.1|4934.1|4935.1|4933.1|58
1729648800000|2024-10-23 02:00:00|4935.6|4933.6|4936.1|4934.1|4937.1|4935.1|4935.1|4933.1|83
1729649100000|2024-10-23 02:05:00|4935.1|4933.1|4937.1|4935.1|4937.1|4935.1|4934.1|4932.1|65
1729649400000|2024-10-23 02:10:00|4936.1|4934.1|4938.6|4936.6|4940.1|4938.1|4936.1|4934.1|291
1729649700000|2024-10-23 02:15:00|4939.1|4937.1|4940.1|4938.1|4940.1|4938.1|4938.1|4936.1|51
1729650000000|2024-10-23 02:20:00|4940.6|4938.6|4942.1|4940.1|4942.1|4940.1|4940.1|4938.1|171
1729650300000|2024-10-23 02:25:00|4943.1|4941.1|4940.1|4938.1|4943.1|4941.1|4940.1|4938.1|229
1729650600000|2024-10-23 02:30:00|4940.6|4938.6|4942.1|4940.1|4942.1|4940.1|4940.1|4938.1|80
1729650900000|2024-10-23 02:35:00|4941.6|4939.6|4943.1|4941.1|4943.1|4941.1|4941.6|4939.6|70
1729651200000|2024-10-23 02:40:00|4942.6|4940.6|4943.1|4941.1|4943.1|4941.1|4942.1|4940.1|39
1729651500000|2024-10-23 02:45:00|4942.1|4940.1|4942.1|4940.1|4943.1|4941.1|4941.1|4939.1|77
1729651800000|2024-10-23 02:50:00|4941.1|4939.1|4941.1|4939.1|4943.1|4941.1|4941.1|4939.1|146
1729652100000|2024-10-23 02:55:00|4942.1|4940.1|4941.1|4939.1|4942.1|4940.1|4941.1|4939.1|7
1729652400000|2024-10-23 03:00:00|4941.6|4939.6|4944.1|4942.1|4944.6|4942.6|4941.6|4939.6|32
1729652700000|2024-10-23 03:05:00|||||||||5
1729653000000|2024-10-23 03:10:00|4943.1|4941.1|4942.1|4940.1|4943.1|4941.1|4942.1|4940.1|49
1729653300000|2024-10-23 03:15:00|4942.6|4940.6|4941.1|4939.1|4942.6|4940.6|4941.1|4939.1|219
1729653600000|2024-10-23 03:20:00|4940.6|4938.6|4940.1|4938.1|4940.6|4938.6|4940.1|4938.1|35
1729653900000|2024-10-23 03:25:00|4941.1|4939.1|4940.1|4938.1|4941.1|4939.1|4940.1|4938.1|88
1729654200000|2024-10-23 03:30:00|4939.1|4937.1|4936.1|4934.1|4939.1|4937.1|4936.1|4934.1|96
1729654500000|2024-10-23 03:35:00|4937.1|4935.1|4937.1|4935.1|4938.1|4936.1|4935.1|4933.1|78
1729654800000|2024-10-23 03:40:00|4938.1|4936.1|4937.1|4935.1|4938.1|4936.1|4935.6|4933.6|59
1729655100000|2024-10-23 03:45:00|4938.1|4936.1|4938.1|4936.1|4938.1|4936.1|4937.1|4935.1|92
1729655400000|2024-10-23 03:50:00|4937.1|4935.1|4938.1|4936.1|4938.1|4936.1|4937.1|4935.1|34
1729655700000|2024-10-23 03:55:00|4937.1|4935.1|4938.1|4936.1|4939.1|4937.1|4937.1|4935.1|15
1729656000000|2024-10-23 04:00:00|4937.1|4935.1|4938.1|4936.1|4939.1|4937.1|4936.1|4934.1|118
1729656300000|2024-10-23 04:05:00|4937.6|4935.6|4937.6|4935.6|4938.1|4936.1|4937.1|4935.1|22
1729656600000|2024-10-23 04:10:00|4937.1|4935.1|4938.1|4936.1|4938.1|4936.1|4937.1|4935.1|35
1729656900000|2024-10-23 04:15:00|4939.1|4937.1|4941.1|4939.1|4941.1|4939.1|4939.1|4937.1|29
1729657200000|2024-10-23 04:20:00|4940.1|4938.1|4941.1|4939.1|4941.1|4939.1|4940.1|4938.1|85
1729657500000|2024-10-23 04:25:00|4942.1|4940.1|4943.1|4941.1|4943.1|4941.1|4940.6|4938.6|47
1729657800000|2024-10-23 04:30:00|4942.6|4940.6|4942.1|4940.1|4943.1|4941.1|4942.1|4940.1|67
1729658100000|2024-10-23 04:35:00|4943.1|4941.1|4943.1|4941.1|4943.1|4941.1|4942.1|4940.1|12
1729658400000|2024-10-23 04:40:00|4944.1|4942.1|4944.1|4942.1|4944.1|4942.1|4944.1|4942.1|12
1729658700000|2024-10-23 04:45:00|4945.1|4943.1|4944.6|4942.6|4945.1|4943.1|4944.1|4942.1|70
1729659000000|2024-10-23 04:50:00|4944.1|4942.1|4943.1|4941.1|4945.1|4943.1|4942.1|4940.1|163
1729659300000|2024-10-23 04:55:00|4944.1|4942.1|4943.1|4941.1|4944.1|4942.1|4943.1|4941.1|43
1729659600000|2024-10-23 05:00:00|4944.1|4942.1|4944.1|4942.1|4944.1|4942.1|4943.1|4941.1|36
1729659900000|2024-10-23 05:05:00|4944.6|4942.6|4946.1|4944.1|4946.1|4944.1|4944.1|4942.1|88
1729660200000|2024-10-23 05:10:00|4945.1|4943.1|4946.1|4944.1|4946.1|4944.1|4944.6|4942.6|65
1729660500000|2024-10-23 05:15:00|4946.6|4944.6|4947.1|4945.1|4948.1|4946.1|4946.1|4944.1|205
1729660800000|2024-10-23 05:20:00|4947.6|4945.6|4947.1|4945.1|4948.1|4946.1|4947.1|4945.1|70
1729661100000|2024-10-23 05:25:00|4947.6|4945.6|4946.6|4944.6|4948.1|4946.1|4946.1|4944.1|81
1729661400000|2024-10-23 05:30:00|4947.1|4945.1|4946.6|4944.6|4949.1|4947.1|4946.1|4944.1|111
1729661700000|2024-10-23 05:35:00|4947.1|4945.1|4947.1|4945.1|4949.1|4947.1|4946.1|4944.1|75
1729662000000|2024-10-23 05:40:00|4946.6|4944.6|4948.1|4946.1|4948.1|4946.1|4946.1|4944.1|26
1729662300000|2024-10-23 05:45:00|4947.1|4945.1|4946.1|4944.1|4947.1|4945.1|4945.1|4943.1|184
1729662600000|2024-10-23 05:50:00|4945.1|4943.1|4945.1|4943.1|4945.1|4943.1|4944.1|4942.1|248
1729662900000|2024-10-23 05:55:00|4946.1|4944.1|4944.1|4942.1|4946.1|4944.1|4944.1|4942.1|120
1729663200000|2024-10-23 06:00:00|4943.85|4942.35|4936.85|4935.35|4945.85|4944.35|4936.85|4935.35|1497
1729663500000|2024-10-23 06:05:00|4937.85|4936.35|4938.85|4937.35|4939.85|4938.35|4936.85|4935.35|607
1729663800000|2024-10-23 06:10:00|4939.35|4937.85|4937.85|4936.35|4940.85|4939.35|4937.85|4936.35|255
1729664100000|2024-10-23 06:15:00|4938.85|4937.35|4937.85|4936.35|4939.85|4938.35|4936.85|4935.35|572
1729664400000|2024-10-23 06:20:00|4936.85|4935.35|4936.85|4935.35|4937.85|4936.35|4934.85|4933.35|347
1729664700000|2024-10-23 06:25:00|4935.85|4934.35|4935.85|4934.35|4936.85|4935.35|4934.85|4933.35|790
1729665000000|2024-10-23 06:30:00|4934.85|4933.35|4929.85|4928.35|4934.85|4933.35|4928.85|4927.35|1109
1729665300000|2024-10-23 06:35:00|4928.85|4927.35|4930.85|4929.35|4931.85|4930.35|4928.85|4927.35|1088
1729665600000|2024-10-23 06:40:00|4931.35|4929.85|4930.85|4929.35|4931.85|4930.35|4929.85|4928.35|563
1729665900000|2024-10-23 06:45:00|4929.85|4928.35|4927.85|4926.35|4930.85|4929.35|4926.85|4925.35|819
1729666200000|2024-10-23 06:50:00|4926.85|4925.35|4926.85|4925.35|4927.85|4926.35|4925.85|4924.35|907
1729666500000|2024-10-23 06:55:00|4925.85|4924.35|4920.85|4919.35|4925.85|4924.35|4917.85|4916.35|3640
1729666800000|2024-10-23 07:00:00|4921.85|4920.35|4935.85|4934.35|4936.85|4935.35|4918.85|4917.35|11019
1729667100000|2024-10-23 07:05:00|4936.85|4935.35|4940.85|4939.35|4943.85|4942.35|4936.35|4934.85|5168
1729667400000|2024-10-23 07:10:00|4941.85|4940.35|4945.85|4944.35|4945.85|4944.35|4939.85|4938.35|5091
1729667700000|2024-10-23 07:15:00|4946.85|4945.35|4948.85|4947.35|4948.85|4947.35|4943.85|4942.35|3142
1729668000000|2024-10-23 07:20:00|4947.85|4946.35|4943.85|4942.35|4948.85|4947.35|4943.85|4942.35|4987
1729668300000|2024-10-23 07:25:00|4942.85|4941.35|4939.85|4938.35|4942.85|4941.35|4937.85|4936.35|4747
1729668600000|2024-10-23 07:30:00|4940.85|4939.35|4937.85|4936.35|4941.85|4940.35|4936.85|4935.35|2765
1729668900000|2024-10-23 07:35:00|4938.85|4937.35|4939.85|4938.35|4939.85|4938.35|4936.85|4935.35|2628
1729669200000|2024-10-23 07:40:00|4940.17|4938.67|4933.17|4931.67|4940.17|4938.67|4933.17|4931.67|3384
1729669500000|2024-10-23 07:45:00|4932.17|4930.67|4931.17|4929.67|4934.17|4932.67|4928.17|4926.67|5652
1729669800000|2024-10-23 07:50:00|4930.17|4928.67|4928.17|4926.67|4931.17|4929.67|4927.17|4925.67|2977
1729670100000|2024-10-23 07:55:00|4927.17|4925.67|4925.17|4923.67|4928.17|4926.67|4925.17|4923.67|1961
1729670400000|2024-10-23 08:00:00|4926.17|4924.67|4929.17|4927.67|4929.17|4927.67|4926.17|4924.67|4934
1729670700000|2024-10-23 08:05:00|4930.17|4928.67|4933.17|4931.67|4934.17|4932.67|4929.17|4927.67|2969
1729671000000|2024-10-23 08:10:00|4932.17|4930.67|4929.17|4927.67|4932.17|4930.67|4928.17|4926.67|2734
1729671300000|2024-10-23 08:15:00|4930.17|4928.67|4932.17|4930.67|4932.17|4930.67|4930.17|4928.67|2035
1729671600000|2024-10-23 08:20:00|4931.17|4929.67|4927.17|4925.67|4931.17|4929.67|4927.17|4925.67|1246
1729671900000|2024-10-23 08:25:00|4926.17|4924.67|4927.17|4925.67|4929.17|4927.67|4926.17|4924.67|2384
1729672200000|2024-10-23 08:30:00|4926.17|4924.67|4925.67|4924.17|4927.17|4925.67|4925.17|4923.67|3059
1729672500000|2024-10-23 08:35:00|4926.17|4924.67|4926.17|4924.67|4929.17|4927.67|4925.17|4923.67|5893
1729672800000|2024-10-23 08:40:00|4926.67|4925.17|4919.17|4917.67|4927.17|4925.67|4919.17|4917.67|3249
1729673100000|2024-10-23 08:45:00|4920.17|4918.67|4920.17|4918.67|4921.17|4919.67|4918.17|4916.67|4041
1729673400000|2024-10-23 08:50:00|4919.17|4917.67|4920.17|4918.67|4921.17|4919.67|4919.17|4917.67|4408
1729673700000|2024-10-23 08:55:00|4919.17|4917.67|4921.17|4919.67|4922.17|4920.67|4919.17|4917.67|6675
1729674000000|2024-10-23 09:00:00|4922.17|4920.67|4927.17|4925.67|4927.17|4925.67|4921.17|4919.67|1932
1729674300000|2024-10-23 09:05:00|4926.17|4924.67|4931.17|4929.67|4931.17|4929.67|4926.17|4924.67|2998
1729674600000|2024-10-23 09:10:00|4930.17|4928.67|4933.17|4931.67|4934.17|4932.67|4930.17|4928.67|2266
1729674900000|2024-10-23 09:15:00|4932.17|4930.67|4935.17|4933.67|4935.17|4933.67|4931.17|4929.67|2250
1729675200000|2024-10-23 09:20:00|4934.17|4932.67|4931.17|4929.67|4935.17|4933.67|4931.17|4929.67|1774
1729675500000|2024-10-23 09:25:00|4932.17|4930.67|4933.17|4931.67|4933.17|4931.67|4931.17|4929.67|2510
1729675800000|2024-10-23 09:30:00|4934.17|4932.67|4932.17|4930.67|4934.17|4932.67|4931.17|4929.67|1281
1729676100000|2024-10-23 09:35:00|4931.17|4929.67|4929.17|4927.67|4932.17|4930.67|4929.17|4927.67|975
1729676400000|2024-10-23 09:40:00|4928.17|4926.67|4927.17|4925.67|4928.17|4926.67|4926.17|4924.67|1346
1729676700000|2024-10-23 09:45:00|4926.17|4924.67|4928.17|4926.67|4928.17|4926.67|4926.17|4924.67|1228
1729677000000|2024-10-23 09:50:00|4929.17|4927.67|4928.17|4926.67|4929.17|4927.67|4928.17|4926.67|2455
1729677300000|2024-10-23 09:55:00|4929.17|4927.67|4927.17|4925.67|4931.17|4929.67|4926.17|4924.67|1789
1729677600000|2024-10-23 10:00:00|4926.17|4924.67|4925.17|4923.67|4928.17|4926.67|4923.17|4921.67|1770
1729677900000|2024-10-23 10:05:00|4924.17|4922.67|4926.17|4924.67|4926.17|4924.67|4923.17|4921.67|1636
1729678200000|2024-10-23 10:10:00|4925.17|4923.67|4924.17|4922.67|4928.17|4926.67|4924.17|4922.67|995
1729678500000|2024-10-23 10:15:00|4925.17|4923.67|4921.17|4919.67|4925.17|4923.67|4921.17|4919.67|1646
1729678800000|2024-10-23 10:20:00|4920.17|4918.67|4922.17|4920.67|4922.17|4920.67|4920.17|4918.67|1975
1729679100000|2024-10-23 10:25:00|4921.17|4919.67|4917.17|4915.67|4922.17|4920.67|4917.17|4915.67|2933
1729679400000|2024-10-23 10:30:00|4916.17|4914.67|4914.17|4912.67|4916.17|4914.67|4913.17|4911.67|2923
1729679700000|2024-10-23 10:35:00|4913.17|4911.67|4916.17|4914.67|4916.17|4914.67|4913.17|4911.67|3741
1729680000000|2024-10-23 10:40:00|4915.17|4913.67|4910.17|4908.67|4916.17|4914.67|4910.17|4908.67|3309
1729680300000|2024-10-23 10:45:00|4911.17|4909.67|4911.17|4909.67|4911.17|4909.67|4909.67|4908.17|4178
1729680600000|2024-10-23 10:50:00|4912.17|4910.67|4907.17|4905.67|4912.17|4910.67|4906.17|4904.67|3312
1729680900000|2024-10-23 10:55:00|4906.17|4904.67|4910.17|4908.67|4912.17|4910.67|4906.17|4904.67|3517
1729681200000|2024-10-23 11:00:00|4911.17|4909.67|4914.17|4912.67|4914.17|4912.67|4910.17|4908.67|3157
1729681500000|2024-10-23 11:05:00|4913.17|4911.67|4918.17|4916.67|4918.17|4916.67|4912.17|4910.67|2970
1729681800000|2024-10-23 11:10:00|4917.67|4916.17|4923.17|4921.67|4923.17|4921.67|4917.17|4915.67|2660
1729682100000|2024-10-23 11:15:00|4922.17|4920.67|4926.17|4924.67|4926.17|4924.67|4922.17|4920.67|5325
1729682400000|2024-10-23 11:20:00|4925.17|4923.67|4921.17|4919.67|4925.17|4923.67|4921.17|4919.67|5655
1729682700000|2024-10-23 11:25:00|4920.17|4918.67|4920.17|4918.67|4921.17|4919.67|4918.17|4916.67|1262
1729683000000|2024-10-23 11:30:00|4919.17|4917.67|4920.17|4918.67|4920.17|4918.67|4917.17|4915.67|6920
1729683300000|2024-10-23 11:35:00|4920.67|4919.17|4920.17|4918.67|4922.17|4920.67|4918.17|4916.67|916
1729683600000|2024-10-23 11:40:00|4920.06|4918.56|4920.06|4918.56|4921.06|4919.56|4919.06|4917.56|994
1729683900000|2024-10-23 11:45:00|4919.06|4917.56|4923.06|4921.56|4924.06|4922.56|4919.06|4917.56|1182
1729684200000|2024-10-23 11:50:00|4922.06|4920.56|4923.06|4921.56|4925.06|4923.56|4922.06|4920.56|1824
1729684500000|2024-10-23 11:55:00|4924.06|4922.56|4923.06|4921.56|4924.06|4922.56|4921.06|4919.56|2208
1729684800000|2024-10-23 12:00:00|4922.06|4920.56|4920.06|4918.56|4923.06|4921.56|4920.06|4918.56|2481
1729685100000|2024-10-23 12:05:00|4919.06|4917.56|4920.06|4918.56|4924.06|4922.56|4917.06|4915.56|4388
1729685400000|2024-10-23 12:10:00|4919.06|4917.56|4923.06|4921.56|4923.06|4921.56|4919.06|4917.56|1366
1729685700000|2024-10-23 12:15:00|4922.06|4920.56|4924.06|4922.56|4925.06|4923.56|4921.06|4919.56|1850
1729686000000|2024-10-23 12:20:00|4923.06|4921.56|4922.06|4920.56|4924.06|4922.56|4921.06|4919.56|2020
1729686300000|2024-10-23 12:25:00|4923.06|4921.56|4925.06|4923.56|4925.06|4923.56|4923.06|4921.56|1966
1729686600000|2024-10-23 12:30:00|4924.06|4922.56|4919.06|4917.56|4926.06|4924.56|4919.06|4917.56|1478
1729686900000|2024-10-23 12:35:00|4920.06|4918.56|4920.06|4918.56|4921.06|4919.56|4917.06|4915.56|1981
1729687200000|2024-10-23 12:40:00|4919.06|4917.56|4921.06|4919.56|4921.06|4919.56|4917.06|4915.56|1472
1729687500000|2024-10-23 12:45:00|4922.06|4920.56|4921.06|4919.56|4924.06|4922.56|4921.06|4919.56|1766
1729687800000|2024-10-23 12:50:00|4920.06|4918.56|4917.06|4915.56|4921.06|4919.56|4916.06|4914.56|848
1729688100000|2024-10-23 12:55:00|4916.06|4914.56|4919.06|4917.56|4920.06|4918.56|4915.06|4913.56|2624
1729688400000|2024-10-23 13:00:00|4919.56|4918.06|4920.06|4918.56|4923.06|4921.56|4916.06|4914.56|1505
1729688700000|2024-10-23 13:05:00|4920.56|4919.06|4921.06|4919.56|4922.06|4920.56|4919.06|4917.56|1678
1729689000000|2024-10-23 13:10:00|4920.06|4918.56|4924.06|4922.56|4924.06|4922.56|4920.06|4918.56|1694
1729689300000|2024-10-23 13:15:00|4923.56|4922.06|4926.06|4924.56|4926.06|4924.56|4922.06|4920.56|1912
1729689600000|2024-10-23 13:20:00|4925.06|4923.56|4924.06|4922.56|4926.06|4924.56|4924.06|4922.56|7771
1729689900000|2024-10-23 13:25:00|4925.06|4923.56|4926.06|4924.56|4927.06|4925.56|4924.06|4922.56|2703
1729690200000|2024-10-23 13:30:00|4925.06|4923.56|4930.06|4928.56|4931.06|4929.56|4924.06|4922.56|5604
1729690500000|2024-10-23 13:35:00|4929.06|4927.56|4930.06|4928.56|4932.06|4930.56|4928.06|4926.56|3058
1729690800000|2024-10-23 13:40:00|4931.06|4929.56|4935.06|4933.56|4936.06|4934.56|4930.06|4928.56|3614
1729691100000|2024-10-23 13:45:00|4936.06|4934.56|4939.06|4937.56|4939.06|4937.56|4934.06|4932.56|5050
1729691400000|2024-10-23 13:50:00|4940.06|4938.56|4938.06|4936.56|4940.06|4938.56|4935.06|4933.56|4811
1729691700000|2024-10-23 13:55:00|4937.06|4935.56|4936.06|4934.56|4939.06|4937.56|4936.06|4934.56|8431
1729692000000|2024-10-23 14:00:00|4937.06|4935.56|4936.06|4934.56|4939.06|4937.56|4934.06|4932.56|5624
1729692300000|2024-10-23 14:05:00|4937.06|4935.56|4936.06|4934.56|4938.06|4936.56|4932.06|4930.56|5242
1729692600000|2024-10-23 14:10:00|4935.87|4934.37|4932.87|4931.37|4936.87|4935.37|4931.87|4930.37|7096
1729692900000|2024-10-23 14:15:00|4933.87|4932.37|4930.87|4929.37|4934.87|4933.37|4930.87|4929.37|2405
1729693200000|2024-10-23 14:20:00|4931.87|4930.37|4932.87|4931.37|4932.87|4931.37|4929.87|4928.37|4555
1729693500000|2024-10-23 14:25:00|4933.87|4932.37|4938.87|4937.37|4938.87|4937.37|4932.87|4931.37|3209
1729693800000|2024-10-23 14:30:00|4937.87|4936.37|4940.87|4939.37|4941.87|4940.37|4936.87|4935.37|5412
1729694100000|2024-10-23 14:35:00|4939.87|4938.37|4938.87|4937.37|4940.87|4939.37|4937.87|4936.37|2765
1729694400000|2024-10-23 14:40:00|4939.87|4938.37|4940.87|4939.37|4941.87|4940.37|4938.87|4937.37|3276
1729694700000|2024-10-23 14:45:00|4941.87|4940.37|4941.87|4940.37|4943.87|4942.37|4940.87|4939.37|5778
1729695000000|2024-10-23 14:50:00|4942.87|4941.37|4938.87|4937.37|4943.87|4942.37|4936.87|4935.37|4640
1729695300000|2024-10-23 14:55:00|4939.37|4937.87|4938.87|4937.37|4940.87|4939.37|4937.87|4936.37|4720
1729695600000|2024-10-23 15:00:00|4937.87|4936.37|4939.87|4938.37|4940.87|4939.37|4937.87|4936.37|2843
1729695900000|2024-10-23 15:05:00|4938.87|4937.37|4934.87|4933.37|4938.87|4937.37|4933.87|4932.37|7788
1729696200000|2024-10-23 15:10:00|4933.87|4932.37|4923.87|4922.37|4934.87|4933.37|4921.87|4920.37|11859
1729696500000|2024-10-23 15:15:00|4922.87|4921.37|4923.87|4922.37|4924.87|4923.37|4921.87|4920.37|6758
1729696800000|2024-10-23 15:20:00|4924.87|4923.37|4923.87|4922.37|4926.87|4925.37|4922.87|4921.37|7500
1729697100000|2024-10-23 15:25:00|4922.87|4921.37|4923.87|4922.37|4924.87|4923.37|4921.87|4920.37|18808
1729697400000|2024-10-23 15:30:00|4922.87|4921.37|4922.87|4921.37|4924.87|4923.37|4920.87|4919.37|29562
1729697700000|2024-10-23 15:35:00|4921.87|4920.37|4927.87|4926.37|4927.87|4926.37|4921.87|4920.37|14041
1729698000000|2024-10-23 15:40:00|4926.87|4925.37|4928.87|4927.37|4928.87|4927.37|4925.87|4924.37|5008
1729698300000|2024-10-23 15:45:00|4929.87|4928.37|4929.87|4928.37|4929.87|4928.37|4928.87|4927.37|7731
1729698600000|2024-10-23 15:50:00|4930.87|4929.37|4929.87|4928.37|4930.87|4929.37|4928.87|4927.37|2603
1729698900000|2024-10-23 15:55:00|4930.87|4929.37|4931.87|4930.37|4931.87|4930.37|4928.87|4927.37|3343
1729699200000|2024-10-23 16:00:00|4930.87|4929.37|4928.87|4927.37|4931.87|4930.37|4927.87|4926.37|2419
1729699500000|2024-10-23 16:05:00|4929.87|4928.37|4927.87|4926.37|4929.87|4928.37|4926.87|4925.37|1353
1729699800000|2024-10-23 16:10:00|4928.37|4926.87|4927.87|4926.37|4929.87|4928.37|4927.87|4926.37|1899
1729700100000|2024-10-23 16:15:00|4928.37|4926.87|4927.87|4926.37|4928.87|4927.37|4926.87|4925.37|3685
1729700400000|2024-10-23 16:20:00|4928.87|4927.37|4924.87|4923.37|4928.87|4927.37|4924.87|4923.37|1436
1729700700000|2024-10-23 16:25:00|4925.37|4923.87|4923.87|4922.37|4925.87|4924.37|4922.87|4921.37|1823
1729701000000|2024-10-23 16:30:00|4922.87|4921.37|4922.87|4921.37|4923.87|4922.37|4918.87|4917.37|1956
1729701300000|2024-10-23 16:35:00|4923.87|4922.37|4923.87|4922.37|4924.87|4923.37|4922.87|4921.37|801
1729701600000|2024-10-23 16:40:00|4922.87|4921.37|4923.87|4922.37|4924.87|4923.37|4922.87|4921.37|839
1729701900000|2024-10-23 16:45:00|4924.87|4923.37|4926.87|4925.37|4926.87|4925.37|4924.87|4923.37|587
1729702200000|2024-10-23 16:50:00|4925.87|4924.37|4922.87|4921.37|4926.87|4925.37|4921.87|4920.37|1230
1729702500000|2024-10-23 16:55:00|4923.87|4922.37|4921.87|4920.37|4923.87|4922.37|4921.87|4920.37|1224
1729702800000|2024-10-23 17:00:00|4920.87|4919.37|4917.87|4916.37|4921.87|4920.37|4916.87|4915.37|1356
1729703100000|2024-10-23 17:05:00|4918.37|4916.87|4916.87|4915.37|4919.87|4918.37|4915.87|4914.37|2015
1729703400000|2024-10-23 17:10:00|4916.37|4914.87|4911.87|4910.37|4916.87|4915.37|4911.87|4910.37|2352
1729703700000|2024-10-23 17:15:00|4912.87|4911.37|4912.87|4911.37|4913.87|4912.37|4911.87|4910.37|1061
1729704000000|2024-10-23 17:20:00|4912.37|4910.87|4909.87|4908.37|4913.87|4912.37|4909.87|4908.37|1952
1729704300000|2024-10-23 17:25:00|4910.87|4909.37|4913.87|4912.37|4913.87|4912.37|4909.87|4908.37|1276
1729704600000|2024-10-23 17:30:00|4912.87|4911.37|4909.87|4908.37|4912.87|4911.37|4908.87|4907.37|1319
1729704900000|2024-10-23 17:35:00|4908.87|4907.37|4907.87|4906.37|4909.87|4908.37|4906.87|4905.37|980
1729705200000|2024-10-23 17:40:00|4906.87|4905.37|4908.87|4907.37|4909.87|4908.37|4906.87|4905.37|2341
1729705500000|2024-10-23 17:45:00|4909.87|4908.37|4911.87|4910.37|4912.87|4911.37|4909.37|4907.87|843
1729705800000|2024-10-23 17:50:00|4911.37|4909.87|4908.87|4907.37|4911.87|4910.37|4907.87|4906.37|1425
1729706100000|2024-10-23 17:55:00|4909.87|4908.37|4909.87|4908.37|4909.87|4908.37|4908.87|4907.37|1145
1729706400000|2024-10-23 18:00:00|4908.87|4907.37|4904.87|4903.37|4908.87|4907.37|4903.87|4902.37|1664
1729706700000|2024-10-23 18:05:00|4905.87|4904.37|4904.87|4903.37|4905.87|4904.37|4902.37|4900.87|1954
1729707000000|2024-10-23 18:10:00|4905.87|4904.37|4901.87|4900.37|4905.87|4904.37|4901.87|4900.37|1102
1729707300000|2024-10-23 18:15:00|4900.87|4899.37|4899.87|4898.37|4900.87|4899.37|4899.87|4898.37|802
1729707600000|2024-10-23 18:20:00|4900.87|4899.37|4902.87|4901.37|4904.87|4903.37|4899.87|4898.37|1156
1729707900000|2024-10-23 18:25:00|4903.87|4902.37|4903.87|4902.37|4905.87|4904.37|4903.87|4902.37|1528
1729708200000|2024-10-23 18:30:00|4904.87|4903.37|4909.87|4908.37|4909.87|4908.37|4903.87|4902.37|1603
1729708500000|2024-10-23 18:35:00|4908.87|4907.37|4910.87|4909.37|4911.87|4910.37|4908.87|4907.37|1157
1729708800000|2024-10-23 18:40:00|4909.87|4908.37|4911.87|4910.37|4912.87|4911.37|4909.87|4908.37|803
1729709100000|2024-10-23 18:45:00|4912.87|4911.37|4913.87|4912.37|4914.87|4913.37|4911.87|4910.37|717
1729709400000|2024-10-23 18:50:00|4912.87|4911.37|4911.87|4910.37|4912.87|4911.37|4910.87|4909.37|1016
1729709700000|2024-10-23 18:55:00|4912.87|4911.37|4913.87|4912.37|4913.87|4912.37|4910.87|4909.37|347
1729710000000|2024-10-23 19:00:00|4912.87|4911.37|4911.87|4910.37|4913.87|4912.37|4911.87|4910.37|985
1729710300000|2024-10-23 19:05:00|4910.87|4909.37|4908.87|4907.37|4911.87|4910.37|4907.87|4906.37|1552
1729710600000|2024-10-23 19:10:00|4909.87|4908.37|4909.87|4908.37|4909.87|4908.37|4908.87|4907.37|842
1729710900000|2024-10-23 19:15:00|4908.87|4907.37|4912.87|4911.37|4912.87|4911.37|4908.87|4907.37|559
1729711200000|2024-10-23 19:20:00|4911.87|4910.37|4911.87|4910.37|4912.87|4911.37|4910.87|4909.37|1175
1729711500000|2024-10-23 19:25:00|4910.87|4909.37|4912.87|4911.37|4913.87|4912.37|4910.87|4909.37|751
1729711800000|2024-10-23 19:30:00|4913.87|4912.37|4912.87|4911.37|4913.87|4912.37|4911.87|4910.37|666
1729712100000|2024-10-23 19:35:00|4913.37|4911.87|4912.87|4911.37|4913.37|4911.87|4912.87|4911.37|946
1729712400000|2024-10-23 19:40:00|4913.87|4912.37|4913.87|4912.37|4913.87|4912.37|4912.87|4911.37|771
1729712700000|2024-10-23 19:45:00|4914.87|4913.37|4913.87|4912.37|4914.87|4913.37|4912.87|4911.37|1925
1729713000000|2024-10-23 19:50:00|4914.87|4913.37|4913.87|4912.37|4914.87|4913.37|4912.87|4911.37|1322
1729713300000|2024-10-23 19:55:00|4914.37|4912.87|4914.37|4912.87|4915.87|4914.37|4913.87|4912.37|2824
1729713600000|2024-10-23 20:00:00|4914.92|4911.92|4917.62|4914.62|4918.82|4915.82|4913.22|4910.22|52
1729713900000|2024-10-23 20:05:00|4917.52|4914.52|4915.82|4912.82|4918.02|4915.02|4915.82|4912.82|0
1729714200000|2024-10-23 20:10:00|4915.92|4912.92|4918.12|4915.12|4918.32|4915.32|4915.12|4912.12|0
1729714500000|2024-10-23 20:15:00|4918.33|4915.33|4920.73|4917.73|4920.73|4917.73|4918.33|4915.33|0
1729714800000|2024-10-23 20:20:00|4920.83|4917.83|4920.73|4917.73|4921.03|4918.03|4919.53|4916.53|0
1729715100000|2024-10-23 20:25:00|4920.63|4917.63|4921.23|4918.23|4921.33|4918.33|4920.23|4917.23|0
1729715400000|2024-10-23 20:30:00|4921.33|4918.33|4920.83|4917.83|4921.33|4918.33|4920.53|4917.53|0
1729715700000|2024-10-23 20:35:00|4920.73|4917.73|4920.83|4917.83|4921.53|4918.53|4920.73|4917.73|0
1729716000000|2024-10-23 20:40:00|4920.73|4917.73|4920.03|4917.03|4921.03|4918.03|4919.73|4916.73|0
1729716300000|2024-10-23 20:45:00|4920.22|4917.22|4920.22|4917.22|4920.32|4917.32|4919.32|4916.32|0
1729716600000|2024-10-23 20:50:00|4920.02|4917.02|4920.32|4917.32|4920.82|4917.82|4919.82|4916.82|0
1729716900000|2024-10-23 20:55:00|4920.22|4917.22|4919.12|4916.12|4920.22|4917.22|4917.82|4914.82|0
1729717200000|2024-10-23 21:00:00|4918.32|4915.32|4918.42|4915.42|4918.52|4915.52|4918.22|4915.22|0
1729717500000|2024-10-23 21:05:00|4918.52|4915.52|4918.62|4915.62|4918.92|4915.92|4918.32|4915.32|0
1729717800000|2024-10-23 21:10:00|4918.52|4915.52|4918.52|4915.52|4918.62|4915.62|4918.32|4915.32|0
1729718100000|2024-10-23 21:15:00|4918.72|4915.72|4918.92|4915.92|4918.92|4915.92|4918.72|4915.72|0
1729718400000|2024-10-23 21:20:00|4919.42|4916.42|4919.92|4916.92|4919.92|4916.92|4919.32|4916.32|0
1729718700000|2024-10-23 21:25:00|4919.42|4916.42|4920.12|4917.12|4920.22|4917.22|4919.32|4916.32|0
1729719000000|2024-10-23 21:30:00|4919.92|4916.92|4919.52|4916.52|4920.12|4917.12|4919.52|4916.52|0
1729719300000|2024-10-23 21:35:00|4919.42|4916.42|4919.72|4916.72|4919.72|4916.72|4919.32|4916.32|0
1729719600000|2024-10-23 21:40:00|4919.82|4916.82|4919.72|4916.72|4919.82|4916.82|4919.72|4916.72|0
1729719900000|2024-10-23 21:45:00|4920.12|4917.12|4919.72|4916.72|4920.22|4917.22|4919.72|4916.72|0
1729720200000|2024-10-23 21:50:00|4919.52|4916.52|4919.72|4916.72|4919.72|4916.72|4919.52|4916.52|0
1729720500000|2024-10-23 21:55:00|4919.82|4916.82|4919.82|4916.82|4920.32|4917.32|4919.72|4916.72|0
1729720800000|2024-10-23 22:00:00|4920.22|4917.22|4919.12|4916.12|4920.42|4917.42|4918.92|4915.92|0
1729721100000|2024-10-23 22:05:00|4919.02|4916.02|4918.62|4915.62|4919.12|4916.12|4918.32|4915.32|0
1729721400000|2024-10-23 22:10:00|4918.82|4915.82|4919.32|4916.32|4919.52|4916.52|4918.82|4915.82|0
1729721700000|2024-10-23 22:15:00|4919.43|4916.43|4919.1|4916.1|4919.43|4916.43|4917.83|4914.83|0
1729722000000|2024-10-23 22:20:00|4919.2|4916.2|4920.8|4917.8|4920.8|4917.8|4918.9|4915.9|0
1729722300000|2024-10-23 22:25:00|4920.9|4917.9|4920.6|4917.6|4920.9|4917.9|4920.6|4917.6|0
1729722600000|2024-10-23 22:30:00|4920.7|4917.7|4919.6|4916.6|4920.8|4917.8|4918.5|4915.5|0
1729722900000|2024-10-23 22:35:00|4919.4|4916.4|4918.6|4915.6|4919.6|4916.6|4918.6|4915.6|0
1729723200000|2024-10-23 22:40:00|4918.7|4915.7|4919.1|4916.1|4919.6|4916.6|4918.6|4915.6|0
1729723500000|2024-10-23 22:45:00|4918.9|4915.9|4919.2|4916.2|4919.4|4916.4|4918.9|4915.9|0
1729723800000|2024-10-23 22:50:00|4919.3|4916.3|4919.1|4916.1|4919.6|4916.6|4918.7|4915.7|0
1729724100000|2024-10-23 22:55:00|4919|4916|4919.6|4916.6|4919.7|4916.7|4918.9|4915.9|0
1729724400000|2024-10-23 23:00:00|4919.4|4916.4|4919.1|4916.1|4919.6|4916.6|4918.9|4915.9|0
1729724700000|2024-10-23 23:05:00|4919.2|4916.2|4919.2|4916.2|4919.4|4916.4|4918.9|4915.9|0
1729725000000|2024-10-23 23:10:00|4919.4|4916.4|4919.1|4916.1|4919.4|4916.4|4919.1|4916.1|0
1729725300000|2024-10-23 23:15:00|4918.9|4915.9|4918.7|4915.7|4919.2|4916.2|4918.7|4915.7|0
1729725600000|2024-10-23 23:20:00|4918.6|4915.6|4916.2|4913.2|4918.7|4915.7|4916.2|4913.2|0
1729725900000|2024-10-23 23:25:00|4916.1|4913.1|4917.2|4914.2|4917.3|4914.3|4915|4912|0
1729726200000|2024-10-23 23:30:00|4917.1|4914.1|4918.6|4915.6|4918.6|4915.6|4917.1|4914.1|0
1729726500000|2024-10-23 23:35:00|4918.5|4915.5|4918.9|4915.9|4919.2|4916.2|4918.2|4915.2|0
1729726800000|2024-10-23 23:40:00|4918.7|4915.7|4918.9|4915.9|4919.4|4916.4|4918.7|4915.7|0
1729727100000|2024-10-23 23:45:00|4919.1|4916.1|4918.9|4915.9|4919.2|4916.2|4918.6|4915.6|0
1729727400000|2024-10-23 23:50:00|4918.8|4915.8|4918.9|4915.9|4919.2|4916.2|4918.7|4915.7|0
1729727700000|2024-10-23 23:55:00|4918.7|4915.7|4918.8|4915.8|4919.4|4916.4|4918.7|4915.7|0
1729728000000|2024-10-24 00:00:00|4918.7|4915.7|4916.9|4913.9|4918.9|4915.9|4916.9|4913.9|0
1729728300000|2024-10-24 00:05:00|4917|4914|4917.1|4914.1|4917.6|4914.6|4916.6|4913.6|0
1729728600000|2024-10-24 00:10:00|4917|4914|4916.4|4913.4|4917.4|4914.4|4916.1|4913.1|0
1729728900000|2024-10-24 00:15:00|4916.2|4913.2|4913.2|4911.2|4916.2|4913.2|4911.2|4909.2|1080
1729729200000|2024-10-24 00:20:00|4914.2|4912.2|4917.7|4915.7|4918.2|4916.2|4913.2|4911.2|303
1729729500000|2024-10-24 00:25:00|4918.2|4916.2|4918.2|4916.2|4920.2|4918.2|4917.2|4915.2|124
1729729800000|2024-10-24 00:30:00|4918.7|4916.7|4921.2|4919.2|4921.2|4919.2|4918.2|4916.2|119
1729730100000|2024-10-24 00:35:00|4923.2|4921.2|4926.2|4924.2|4926.2|4924.2|4923.2|4921.2|259
1729730400000|2024-10-24 00:40:00|4926.7|4924.7|4927.2|4925.2|4930.2|4928.2|4926.2|4924.2|317
1729730700000|2024-10-24 00:45:00|4928.2|4926.2|4928.2|4926.2|4930.2|4928.2|4927.2|4925.2|191
1729731000000|2024-10-24 00:50:00|4927.7|4925.7|4929.2|4927.2|4929.2|4927.2|4926.7|4924.7|100
1729731300000|2024-10-24 00:55:00|4928.7|4926.7|4932.2|4930.2|4932.2|4930.2|4928.2|4926.2|135
1729731600000|2024-10-24 01:00:00|4931.2|4929.2|4930.2|4928.2|4932.2|4930.2|4927.2|4925.2|121
1729731900000|2024-10-24 01:05:00|4929.7|4927.7|4929.2|4927.2|4931.2|4929.2|4928.2|4926.2|59
1729732200000|2024-10-24 01:10:00|4930.2|4928.2|4928.2|4926.2|4930.2|4928.2|4928.2|4926.2|116
1729732500000|2024-10-24 01:15:00|4929.2|4927.2|4928.2|4926.2|4929.2|4927.2|4927.2|4925.2|211
1729732800000|2024-10-24 01:20:00|4929.2|4927.2|4928.2|4926.2|4929.2|4927.2|4926.2|4924.2|133
1729733100000|2024-10-24 01:25:00|4929.2|4927.2|4929.2|4927.2|4930.7|4928.7|4928.2|4926.2|139
1729733400000|2024-10-24 01:30:00|4929.7|4927.7|4931.2|4929.2|4932.2|4930.2|4929.2|4927.2|146
1729733700000|2024-10-24 01:35:00|4931.7|4929.7|4930.2|4928.2|4932.2|4930.2|4930.2|4928.2|89
1729734000000|2024-10-24 01:40:00|4929.2|4927.2|4928.2|4926.2|4931.2|4929.2|4928.2|4926.2|101
1729734300000|2024-10-24 01:45:00|4927.2|4925.2|4928.2|4926.2|4928.2|4926.2|4927.2|4925.2|26
1729734600000|2024-10-24 01:50:00|4929.2|4927.2|4929.2|4927.2|4930.2|4928.2|4928.2|4926.2|100
1729734900000|2024-10-24 01:55:00|4928.2|4926.2|4927.2|4925.2|4928.2|4926.2|4926.2|4924.2|155
1729735200000|2024-10-24 02:00:00|4926.2|4924.2|4924.2|4922.2|4927.2|4925.2|4923.2|4921.2|185
1729735500000|2024-10-24 02:05:00|4925.2|4923.2|4925.2|4923.2|4926.2|4924.2|4923.2|4921.2|108
1729735800000|2024-10-24 02:10:00|4926.2|4924.2|4927.2|4925.2|4928.2|4926.2|4926.2|4924.2|34
1729736100000|2024-10-24 02:15:00|4927.7|4925.7|4929.7|4927.7|4929.7|4927.7|4926.2|4924.2|61
1729736400000|2024-10-24 02:20:00|4929.2|4927.2|4930.2|4928.2|4930.2|4928.2|4928.2|4926.2|78
1729736700000|2024-10-24 02:25:00|4931.2|4929.2|4929.2|4927.2|4931.2|4929.2|4929.2|4927.2|106
1729737000000|2024-10-24 02:30:00|4928.7|4926.7|4930.2|4928.2|4931.2|4929.2|4928.2|4926.2|93
1729737300000|2024-10-24 02:35:00|4930.7|4928.7|4929.2|4927.2|4931.2|4929.2|4929.2|4927.2|31
1729737600000|2024-10-24 02:40:00|4929.7|4927.7|4928.2|4926.2|4930.2|4928.2|4928.2|4926.2|71
1729737900000|2024-10-24 02:45:00|4928.7|4926.7|4929.2|4927.2|4929.2|4927.2|4928.2|4926.2|29
1729738200000|2024-10-24 02:50:00|4929.7|4927.7|4929.2|4927.2|4931.2|4929.2|4929.2|4927.2|88
1729738500000|2024-10-24 02:55:00|4929.7|4927.7|4929.2|4927.2|4930.2|4928.2|4929.2|4927.2|7
1729738800000|2024-10-24 03:00:00|4929.7|4927.7|4929.2|4927.2|4930.2|4928.2|4929.2|4927.2|19
1729739100000|2024-10-24 03:05:00|4929.7|4927.7|4929.2|4927.2|4930.2|4928.2|4929.2|4927.2|107
1729739400000|2024-10-24 03:10:00|4929.7|4927.7|4929.2|4927.2|4930.2|4928.2|4929.2|4927.2|56
1729739700000|2024-10-24 03:15:00|4930.2|4928.2|4930.2|4928.2|4930.7|4928.7|4929.2|4927.2|10
1729740000000|2024-10-24 03:20:00|4930.7|4928.7|4930.2|4928.2|4930.7|4928.7|4930.2|4928.2|62
1729740300000|2024-10-24 03:25:00|4929.7|4927.7|4930.2|4928.2|4931.2|4929.2|4929.7|4927.7|19
1729740600000|2024-10-24 03:30:00|4930.7|4928.7|4930.2|4928.2|4930.7|4928.7|4929.2|4927.2|37
1729740900000|2024-10-24 03:35:00|4929.7|4927.7|4929.2|4927.2|4930.2|4928.2|4929.2|4927.2|4
1729741200000|2024-10-24 03:40:00|4929.7|4927.7|4929.2|4927.2|4930.2|4928.2|4929.2|4927.2|15
1729741500000|2024-10-24 03:45:00|4929.7|4927.7|4929.2|4927.2|4930.2|4928.2|4929.2|4927.2|99
1729741800000|2024-10-24 03:50:00|4928.2|4926.2|4926.2|4924.2|4928.2|4926.2|4926.2|4924.2|179
1729742100000|2024-10-24 03:55:00|4925.2|4923.2|4924.2|4922.2|4925.7|4923.7|4924.2|4922.2|40
1729742400000|2024-10-24 04:00:00|4923.2|4921.2|4922.2|4920.2|4923.2|4921.2|4922.2|4920.2|137
1729742700000|2024-10-24 04:05:00|4923.2|4921.2|4924.2|4922.2|4924.2|4922.2|4923.2|4921.2|56
1729743000000|2024-10-24 04:10:00|4924.7|4922.7|4923.2|4921.2|4925.2|4923.2|4922.2|4920.2|138
1729743300000|2024-10-24 04:15:00|4924.2|4922.2|4924.2|4922.2|4924.2|4922.2|4923.2|4921.2|44
1729743600000|2024-10-24 04:20:00|4923.2|4921.2|4923.2|4921.2|4923.7|4921.7|4923.2|4921.2|11
1729743900000|2024-10-24 04:25:00|4923.7|4921.7|4924.2|4922.2|4925.2|4923.2|4923.2|4921.2|45
1729744200000|2024-10-24 04:30:00|4923.7|4921.7|4922.2|4920.2|4924.2|4922.2|4922.2|4920.2|2
1729744500000|2024-10-24 04:35:00|4921.2|4919.2|4921.2|4919.2|4922.2|4920.2|4921.2|4919.2|26
1729744800000|2024-10-24 04:40:00|4921.7|4919.7|4921.2|4919.2|4922.2|4920.2|4921.2|4919.2|15
1729745100000|2024-10-24 04:45:00|4920.2|4918.2|4920.7|4918.7|4921.2|4919.2|4919.2|4917.2|66
1729745400000|2024-10-24 04:50:00|4921.2|4919.2|4921.2|4919.2|4921.2|4919.2|4919.2|4917.2|170
1729745700000|2024-10-24 04:55:00|4922.2|4920.2|4924.2|4922.2|4925.2|4923.2|4922.2|4920.2|55
1729746000000|2024-10-24 05:00:00|4923.2|4921.2|4920.2|4918.2|4923.2|4921.2|4920.2|4918.2|109
1729746300000|2024-10-24 05:05:00|4920.7|4918.7|4920.2|4918.2|4922.2|4920.2|4920.2|4918.2|40
1729746600000|2024-10-24 05:10:00|4919.2|4917.2|4921.2|4919.2|4922.2|4920.2|4919.2|4917.2|125
1729746900000|2024-10-24 05:15:00|4921.7|4919.7|4922.2|4920.2|4923.2|4921.2|4921.2|4919.2|91
1729747200000|2024-10-24 05:20:00|4923.2|4921.2|4922.2|4920.2|4923.2|4921.2|4922.2|4920.2|41
1729747500000|2024-10-24 05:25:00|4921.7|4919.7|4919.2|4917.2|4921.7|4919.7|4919.2|4917.2|110
1729747800000|2024-10-24 05:30:00|4918.2|4916.2|4922.2|4920.2|4923.2|4921.2|4918.2|4916.2|178
1729748100000|2024-10-24 05:35:00|4923.2|4921.2|4923.2|4921.2|4923.2|4921.2|4921.2|4919.2|104
1729748400000|2024-10-24 05:40:00|4924.2|4922.2|4920.2|4918.2|4924.2|4922.2|4919.7|4917.7|113
1729748700000|2024-10-24 05:45:00|4919.2|4917.2|4922.2|4920.2|4922.2|4920.2|4918.2|4916.2|206
1729749000000|2024-10-24 05:50:00|4921.7|4919.7|4923.2|4921.2|4924.2|4922.2|4921.2|4919.2|269
1729749300000|2024-10-24 05:55:00|4924.2|4922.2|4922.2|4920.2|4924.2|4922.2|4920.2|4918.2|240
1729749600000|2024-10-24 06:00:00|4921.95|4920.45|4938.95|4937.45|4939.95|4938.45|4921.95|4920.45|2510
1729749900000|2024-10-24 06:05:00|4939.95|4938.45|4936.95|4935.45|4939.95|4938.45|4934.95|4933.45|1451
1729750200000|2024-10-24 06:10:00|4937.95|4936.45|4933.95|4932.45|4938.95|4937.45|4932.95|4931.45|756
1729750500000|2024-10-24 06:15:00|4934.45|4932.95|4938.95|4937.45|4938.95|4937.45|4933.45|4931.95|455
1729750800000|2024-10-24 06:20:00|4939.95|4938.45|4941.95|4940.45|4942.95|4941.45|4937.95|4936.45|666
1729751100000|2024-10-24 06:25:00|4942.45|4940.95|4943.95|4942.45|4944.95|4943.45|4941.95|4940.45|1061
1729751400000|2024-10-24 06:30:00|4944.95|4943.45|4946.95|4945.45|4947.95|4946.45|4944.95|4943.45|2564
1729751700000|2024-10-24 06:35:00|4947.95|4946.45|4947.95|4946.45|4949.95|4948.45|4946.95|4945.45|1303
1729752000000|2024-10-24 06:40:00|4946.95|4945.45|4942.95|4941.45|4947.95|4946.45|4941.95|4940.45|1445
1729752300000|2024-10-24 06:45:00|4941.95|4940.45|4940.95|4939.45|4942.95|4941.45|4939.95|4938.45|766
1729752600000|2024-10-24 06:50:00|4941.95|4940.45|4940.95|4939.45|4941.95|4940.45|4939.95|4938.45|423
1729752900000|2024-10-24 06:55:00|4939.95|4938.45|4936.95|4935.45|4940.95|4939.45|4936.45|4934.95|1796
1729753200000|2024-10-24 07:00:00|4937.95|4936.45|4942.95|4941.45|4943.95|4942.45|4935.95|4934.45|6624
1729753500000|2024-10-24 07:05:00|4943.95|4942.45|4946.95|4945.45|4948.95|4947.45|4940.95|4939.45|4068
1729753800000|2024-10-24 07:10:00|4947.95|4946.45|4957.95|4956.45|4958.95|4957.45|4946.95|4945.45|5515
1729754100000|2024-10-24 07:15:00|4955.95|4954.45|4952.95|4951.45|4958.95|4957.45|4952.95|4951.45|8246
1729754400000|2024-10-24 07:20:00|4951.95|4950.45|4952.95|4951.45|4952.95|4951.45|4946.95|4945.45|4169
1729754700000|2024-10-24 07:25:00|4953.95|4952.45|4950.45|4948.95|4953.95|4952.45|4948.95|4947.45|2863
1729755000000|2024-10-24 07:30:00|4953.45|4951.95|4956.95|4955.45|4956.95|4955.45|4951.95|4950.45|4344
1729755300000|2024-10-24 07:35:00|4955.95|4954.45|4950.95|4949.45|4956.95|4955.45|4949.95|4948.45|3725
1729755600000|2024-10-24 07:40:00|4951.22|4949.72|4952.22|4950.72|4954.22|4952.72|4951.22|4949.72|998
1729755900000|2024-10-24 07:45:00|4953.73|4952.23|4956.23|4954.73|4957.23|4955.73|4953.73|4952.23|3980
1729756200000|2024-10-24 07:50:00|4955.23|4953.73|4956.23|4954.73|4957.23|4955.73|4955.23|4953.73|2949
1729756500000|2024-10-24 07:55:00|4957.23|4955.73|4958.23|4956.73|4959.23|4957.73|4956.23|4954.73|2924
1729756800000|2024-10-24 08:00:00|4957.23|4955.73|4954.23|4952.73|4959.23|4957.73|4954.23|4952.73|4033
1729757100000|2024-10-24 08:05:00|4953.23|4951.73|4957.23|4955.73|4957.23|4955.73|4952.23|4950.73|2479
1729757400000|2024-10-24 08:10:00|4958.23|4956.73|4962.23|4960.73|4962.23|4960.73|4955.23|4953.73|5301
1729757700000|2024-10-24 08:15:00|4963.23|4961.73|4966.23|4964.73|4967.23|4965.73|4962.23|4960.73|3755
1729758000000|2024-10-24 08:20:00|4967.23|4965.73|4967.23|4965.73|4968.23|4966.73|4965.23|4963.73|7177
1729758300000|2024-10-24 08:25:00|4966.23|4964.73|4966.23|4964.73|4966.23|4964.73|4964.23|4962.73|12921
1729758600000|2024-10-24 08:30:00|4967.23|4965.73|4969.23|4967.73|4971.23|4969.73|4966.23|4964.73|4821
1729758900000|2024-10-24 08:35:00|4970.23|4968.73|4968.23|4966.73|4971.23|4969.73|4968.23|4966.73|5383
1729759200000|2024-10-24 08:40:00|4967.23|4965.73|4964.23|4962.73|4968.23|4966.73|4962.23|4960.73|22624
1729759500000|2024-10-24 08:45:00|4965.23|4963.73|4960.23|4958.73|4965.23|4963.73|4959.23|4957.73|4376
1729759800000|2024-10-24 08:50:00|4960.73|4959.23|4958.23|4956.73|4961.23|4959.73|4957.23|4955.73|4695
1729760100000|2024-10-24 08:55:00|4957.23|4955.73|4958.23|4956.73|4958.23|4956.73|4957.23|4955.73|3167
1729760400000|2024-10-24 09:00:00|4959.23|4957.73|4955.23|4953.73|4959.23|4957.73|4954.23|4952.73|2186
1729760700000|2024-10-24 09:05:00|4956.23|4954.73|4961.23|4959.73|4961.23|4959.73|4956.23|4954.73|1567
1729761000000|2024-10-24 09:10:00|4962.23|4960.73|4961.23|4959.73|4962.23|4960.73|4958.23|4956.73|1935
1729761300000|2024-10-24 09:15:00|4962.23|4960.73|4964.23|4962.73|4965.23|4963.73|4962.23|4960.73|1753
1729761600000|2024-10-24 09:20:00|4963.23|4961.73|4964.23|4962.73|4964.23|4962.73|4960.23|4958.73|3053
1729761900000|2024-10-24 09:25:00|4963.23|4961.73|4962.23|4960.73|4964.23|4962.73|4961.23|4959.73|1525
1729762200000|2024-10-24 09:30:00|4961.23|4959.73|4962.23|4960.73|4962.23|4960.73|4959.23|4957.73|1313
1729762500000|2024-10-24 09:35:00|4961.23|4959.73|4960.23|4958.73|4963.23|4961.73|4960.23|4958.73|1717
1729762800000|2024-10-24 09:40:00|4959.23|4957.73|4958.23|4956.73|4961.23|4959.73|4958.23|4956.73|3374
1729763100000|2024-10-24 09:45:00|4957.23|4955.73|4954.23|4952.73|4957.23|4955.73|4953.23|4951.73|2060
1729763400000|2024-10-24 09:50:00|4953.23|4951.73|4957.23|4955.73|4959.23|4957.73|4953.23|4951.73|4290
1729763700000|2024-10-24 09:55:00|4956.23|4954.73|4958.23|4956.73|4958.23|4956.73|4955.23|4953.73|2968
1729764000000|2024-10-24 10:00:00|4959.23|4957.73|4957.23|4955.73|4959.23|4957.73|4954.23|4952.73|7874
1729764300000|2024-10-24 10:05:00|4956.23|4954.73|4957.23|4955.73|4960.23|4958.73|4956.23|4954.73|3557
1729764600000|2024-10-24 10:10:00|4956.23|4954.73|4956.23|4954.73|4956.23|4954.73|4954.23|4952.73|772
1729764900000|2024-10-24 10:15:00|4957.23|4955.73|4956.23|4954.73|4957.23|4955.73|4954.23|4952.73|2667
1729765200000|2024-10-24 10:20:00|4957.23|4955.73|4958.23|4956.73|4959.23|4957.73|4957.23|4955.73|1579
1729765500000|2024-10-24 10:25:00|4959.23|4957.73|4957.23|4955.73|4959.23|4957.73|4957.23|4955.73|689
1729765800000|2024-10-24 10:30:00|4957.73|4956.23|4958.73|4957.23|4959.23|4957.73|4957.23|4955.73|841
1729766100000|2024-10-24 10:35:00|4958.23|4956.73|4960.23|4958.73|4961.23|4959.73|4958.23|4956.73|822
1729766400000|2024-10-24 10:40:00|4959.23|4957.73|4959.23|4957.73|4960.23|4958.73|4959.23|4957.73|779
1729766700000|2024-10-24 10:45:00|4960.23|4958.73|4960.23|4958.73|4961.23|4959.73|4959.23|4957.73|686
1729767000000|2024-10-24 10:50:00|4960.73|4959.23|4960.23|4958.73|4962.23|4960.73|4959.23|4957.73|548
1729767300000|2024-10-24 10:55:00|4959.23|4957.73|4959.23|4957.73|4961.23|4959.73|4958.23|4956.73|1156
1729767600000|2024-10-24 11:00:00|4958.23|4956.73|4960.23|4958.73|4961.23|4959.73|4958.23|4956.73|1066
1729767900000|2024-10-24 11:05:00|4959.23|4957.73|4962.23|4960.73|4962.23|4960.73|4959.23|4957.73|1158
1729768200000|2024-10-24 11:10:00|4963.23|4961.73|4963.23|4961.73|4964.23|4962.73|4962.23|4960.73|1335
1729768500000|2024-10-24 11:15:00|4962.23|4960.73|4960.23|4958.73|4963.23|4961.73|4960.23|4958.73|953
1729768800000|2024-10-24 11:20:00|4960.73|4959.23|4961.23|4959.73|4962.23|4960.73|4960.23|4958.73|810
1729769100000|2024-10-24 11:25:00|4962.23|4960.73|4960.23|4958.73|4962.23|4960.73|4959.23|4957.73|568
1729769400000|2024-10-24 11:30:00|4961.23|4959.73|4961.23|4959.73|4962.23|4960.73|4960.23|4958.73|604
1729769700000|2024-10-24 11:35:00|4962.23|4960.73|4962.23|4960.73|4963.23|4961.73|4961.23|4959.73|1420
1729770000000|2024-10-24 11:40:00|4961.99|4960.49|4961.99|4960.49|4962.99|4961.49|4960.99|4959.49|1879
1729770300000|2024-10-24 11:45:00|4962.99|4961.49|4964.99|4963.49|4964.99|4963.49|4962.99|4961.49|1776
1729770600000|2024-10-24 11:50:00|4965.99|4964.49|4966.99|4965.49|4966.99|4965.49|4964.99|4963.49|1349
1729770900000|2024-10-24 11:55:00|4967.99|4966.49|4965.49|4963.99|4967.99|4966.49|4964.99|4963.49|2442
1729771200000|2024-10-24 12:00:00|4965.99|4964.49|4958.99|4957.49|4965.99|4964.49|4958.99|4957.49|2616
1729771500000|2024-10-24 12:05:00|4959.99|4958.49|4958.99|4957.49|4959.99|4958.49|4956.99|4955.49|1212
1729771800000|2024-10-24 12:10:00|4957.99|4956.49|4959.99|4958.49|4959.99|4958.49|4957.99|4956.49|1080
1729772100000|2024-10-24 12:15:00|4960.99|4959.49|4957.99|4956.49|4960.99|4959.49|4956.99|4955.49|1719
1729772400000|2024-10-24 12:20:00|4958.49|4956.99|4960.99|4959.49|4961.99|4960.49|4957.99|4956.49|2195
1729772700000|2024-10-24 12:25:00|4961.99|4960.49|4958.49|4956.99|4961.99|4960.49|4957.99|4956.49|1286
1729773000000|2024-10-24 12:30:00|4960.49|4958.99|4959.99|4958.49|4962.49|4960.99|4957.99|4956.49|7270
1729773300000|2024-10-24 12:35:00|4960.99|4959.49|4958.99|4957.49|4961.99|4960.49|4958.99|4957.49|1125
1729773600000|2024-10-24 12:40:00|4957.99|4956.49|4956.99|4955.49|4958.99|4957.49|4955.99|4954.49|1470
1729773900000|2024-10-24 12:45:00|4956.49|4954.99|4956.99|4955.49|4958.99|4957.49|4954.99|4953.49|2444
1729774200000|2024-10-24 12:50:00|4956.49|4954.99|4957.99|4956.49|4958.99|4957.49|4955.99|4954.49|1422
1729774500000|2024-10-24 12:55:00|4958.99|4957.49|4962.99|4961.49|4962.99|4961.49|4958.99|4957.49|8657
1729774800000|2024-10-24 13:00:00|4963.99|4962.49|4960.99|4959.49|4963.99|4962.49|4959.99|4958.49|3798
1729775100000|2024-10-24 13:05:00|4961.99|4960.49|4965.99|4964.49|4965.99|4964.49|4960.99|4959.49|3572
1729775400000|2024-10-24 13:10:00|4966.99|4965.49|4967.99|4966.49|4968.99|4967.49|4965.99|4964.49|2709
1729775700000|2024-10-24 13:15:00|4966.99|4965.49|4968.99|4967.49|4969.99|4968.49|4965.99|4964.49|2563
1729776000000|2024-10-24 13:20:00|4969.99|4968.49|4965.99|4964.49|4969.99|4968.49|4965.99|4964.49|3088
1729776300000|2024-10-24 13:25:00|4964.99|4963.49|4965.99|4964.49|4966.99|4965.49|4964.99|4963.49|8570
1729776600000|2024-10-24 13:30:00|4964.99|4963.49|4961.99|4960.49|4964.99|4963.49|4959.99|4958.49|7844
1729776900000|2024-10-24 13:35:00|4962.99|4961.49|4963.99|4962.49|4963.99|4962.49|4958.99|4957.49|2343
1729777200000|2024-10-24 13:40:00|4962.99|4961.49|4960.99|4959.49|4964.99|4963.49|4958.99|4957.49|2369
1729777500000|2024-10-24 13:45:00|4960.49|4958.99|4958.99|4957.49|4960.99|4959.49|4956.49|4954.99|3235
1729777800000|2024-10-24 13:50:00|4959.49|4957.99|4963.99|4962.49|4963.99|4962.49|4956.99|4955.49|2809
1729778100000|2024-10-24 13:55:00|4964.99|4963.49|4960.99|4959.49|4965.99|4964.49|4959.99|4958.49|3882
1729778400000|2024-10-24 14:00:00|4961.99|4960.49|4958.99|4957.49|4961.99|4960.49|4957.99|4956.49|8530
1729778700000|2024-10-24 14:05:00|4957.99|4956.49|4954.99|4953.49|4958.99|4957.49|4954.99|4953.49|2831
1729779000000|2024-10-24 14:10:00|4954.98|4953.48|4954.48|4952.98|4956.98|4955.48|4952.98|4951.48|4145
1729779300000|2024-10-24 14:15:00|4953.98|4952.48|4952.98|4951.48|4955.98|4954.48|4951.98|4950.48|3742
1729779600000|2024-10-24 14:20:00|4952.48|4950.98|4953.98|4952.48|4953.98|4952.48|4949.98|4948.48|3913
1729779900000|2024-10-24 14:25:00|4952.98|4951.48|4949.98|4948.48|4953.98|4952.48|4948.98|4947.48|2625
1729780200000|2024-10-24 14:30:00|4950.98|4949.48|4950.98|4949.48|4951.98|4950.48|4948.98|4947.48|3336
1729780500000|2024-10-24 14:35:00|4949.98|4948.48|4948.98|4947.48|4950.98|4949.48|4947.98|4946.48|2890
1729780800000|2024-10-24 14:40:00|4947.98|4946.48|4945.98|4944.48|4947.98|4946.48|4944.98|4943.48|4846
1729781100000|2024-10-24 14:45:00|4944.98|4943.48|4941.98|4940.48|4944.98|4943.48|4939.98|4938.48|5413
1729781400000|2024-10-24 14:50:00|4940.98|4939.48|4937.98|4936.48|4941.98|4940.48|4936.98|4935.48|3698
1729781700000|2024-10-24 14:55:00|4937.48|4935.98|4939.98|4938.48|4940.98|4939.48|4936.98|4935.48|8998
1729782000000|2024-10-24 15:00:00|4940.98|4939.48|4938.98|4937.48|4942.98|4941.48|4938.98|4937.48|4707
1729782300000|2024-10-24 15:05:00|4937.98|4936.48|4938.98|4937.48|4939.98|4938.48|4936.98|4935.48|5243
1729782600000|2024-10-24 15:10:00|4937.98|4936.48|4941.98|4940.48|4942.98|4941.48|4937.98|4936.48|4896
1729782900000|2024-10-24 15:15:00|4940.98|4939.48|4941.98|4940.48|4941.98|4940.48|4940.98|4939.48|4885
1729783200000|2024-10-24 15:20:00|4940.98|4939.48|4936.98|4935.48|4941.98|4940.48|4935.98|4934.48|11443
1729783500000|2024-10-24 15:25:00|4937.98|4936.48|4937.98|4936.48|4938.98|4937.48|4936.98|4935.48|14839
1729783800000|2024-10-24 15:30:00|4936.98|4935.48|4935.98|4934.48|4938.98|4937.48|4935.98|4934.48|25214
1729784100000|2024-10-24 15:35:00|4936.98|4935.48|4935.98|4934.48|4937.98|4936.48|4935.98|4934.48|17292
1729784400000|2024-10-24 15:40:00|4934.98|4933.48|4934.98|4933.48|4936.98|4935.48|4933.98|4932.48|9096
1729784700000|2024-10-24 15:45:00|4935.98|4934.48|4927.98|4926.48|4935.98|4934.48|4927.98|4926.48|3651
1729785000000|2024-10-24 15:50:00|4928.98|4927.48|4932.98|4931.48|4932.98|4931.48|4927.98|4926.48|3123
1729785300000|2024-10-24 15:55:00|4933.98|4932.48|4933.98|4932.48|4935.98|4934.48|4933.98|4932.48|3638
1729785600000|2024-10-24 16:00:00|4932.98|4931.48|4930.98|4929.48|4933.98|4932.48|4930.98|4929.48|1693
1729785900000|2024-10-24 16:05:00|4931.98|4930.48|4926.98|4925.48|4931.98|4930.48|4924.98|4923.48|4873
1729786200000|2024-10-24 16:10:00|4927.48|4925.98|4925.98|4924.48|4927.98|4926.48|4921.98|4920.48|3369
1729786500000|2024-10-24 16:15:00|4924.98|4923.48|4924.98|4923.48|4925.98|4924.48|4923.98|4922.48|1411
1729786800000|2024-10-24 16:20:00|4923.98|4922.48|4926.98|4925.48|4927.98|4926.48|4922.98|4921.48|2537
1729787100000|2024-10-24 16:25:00|4927.48|4925.98|4928.98|4927.48|4929.98|4928.48|4927.48|4925.98|1305
1729787400000|2024-10-24 16:30:00|4929.98|4928.48|4932.98|4931.48|4933.98|4932.48|4929.98|4928.48|2162
1729787700000|2024-10-24 16:35:00|4933.98|4932.48|4932.98|4931.48|4933.98|4932.48|4930.98|4929.48|1034
1729788000000|2024-10-24 16:40:00|4931.98|4930.48|4931.98|4930.48|4932.98|4931.48|4930.98|4929.48|703
1729788300000|2024-10-24 16:45:00|4932.48|4930.98|4933.98|4932.48|4933.98|4932.48|4931.98|4930.48|546
1729788600000|2024-10-24 16:50:00|4932.98|4931.48|4931.98|4930.48|4933.98|4932.48|4930.98|4929.48|1059
1729788900000|2024-10-24 16:55:00|4932.98|4931.48|4932.98|4931.48|4932.98|4931.48|4931.98|4930.48|529
1729789200000|2024-10-24 17:00:00|4932.48|4930.98|4935.98|4934.48|4936.98|4935.48|4931.98|4930.48|2294
1729789500000|2024-10-24 17:05:00|4934.98|4933.48|4934.98|4933.48|4935.98|4934.48|4933.98|4932.48|894
1729789800000|2024-10-24 17:10:00|4935.98|4934.48|4934.98|4933.48|4936.98|4935.48|4934.48|4932.98|1074
1729790100000|2024-10-24 17:15:00|4934.48|4932.98|4934.98|4933.48|4934.98|4933.48|4932.98|4931.48|1067
1729790400000|2024-10-24 17:20:00|4933.98|4932.48|4933.98|4932.48|4934.98|4933.48|4933.98|4932.48|531
1729790700000|2024-10-24 17:25:00|4934.48|4932.98|4934.98|4933.48|4934.98|4933.48|4933.48|4931.98|949
1729791000000|2024-10-24 17:30:00|4933.98|4932.48|4931.98|4930.48|4934.98|4933.48|4931.98|4930.48|552
1729791300000|2024-10-24 17:35:00|4932.48|4930.98|4932.98|4931.48|4933.98|4932.48|4931.98|4930.48|586
1729791600000|2024-10-24 17:40:00|4933.48|4931.98|4933.98|4932.48|4933.98|4932.48|4931.98|4930.48|587
1729791900000|2024-10-24 17:45:00|4932.98|4931.48|4928.98|4927.48|4932.98|4931.48|4927.98|4926.48|797
1729792200000|2024-10-24 17:50:00|4929.48|4927.98|4928.98|4927.48|4929.98|4928.48|4928.98|4927.48|436
1729792500000|2024-10-24 17:55:00|4929.98|4928.48|4927.98|4926.48|4929.98|4928.48|4927.48|4925.98|555
1729792800000|2024-10-24 18:00:00|4927.48|4925.98|4927.98|4926.48|4927.98|4926.48|4925.98|4924.48|629
1729793100000|2024-10-24 18:05:00|4928.98|4927.48|4927.98|4926.48|4928.98|4927.48|4926.98|4925.48|608
1729793400000|2024-10-24 18:10:00|4926.98|4925.48|4928.98|4927.48|4929.98|4928.48|4926.98|4925.48|333
1729793700000|2024-10-24 18:15:00|4929.98|4928.48|4930.98|4929.48|4930.98|4929.48|4928.98|4927.48|232
1729794000000|2024-10-24 18:20:00|4929.98|4928.48|4929.98|4928.48|4930.98|4929.48|4929.98|4928.48|322
1729794300000|2024-10-24 18:25:00|4928.98|4927.48|4928.98|4927.48|4929.98|4928.48|4928.98|4927.48|638
1729794600000|2024-10-24 18:30:00|4928.48|4926.98|4927.98|4926.48|4928.98|4927.48|4927.98|4926.48|98
1729794900000|2024-10-24 18:35:00|4926.98|4925.48|4925.98|4924.48|4927.98|4926.48|4925.98|4924.48|436
1729795200000|2024-10-24 18:40:00|4924.98|4923.48|4926.98|4925.48|4926.98|4925.48|4924.98|4923.48|480
1729795500000|2024-10-24 18:45:00|4926.48|4924.98|4926.98|4925.48|4926.98|4925.48|4925.98|4924.48|317
1729795800000|2024-10-24 18:50:00|4927.98|4926.48|4927.98|4926.48|4927.98|4926.48|4926.98|4925.48|233
1729796100000|2024-10-24 18:55:00|4926.98|4925.48|4927.98|4926.48|4928.98|4927.48|4926.98|4925.48|328
1729796400000|2024-10-24 19:00:00|4928.48|4926.98|4925.98|4924.48|4928.48|4926.98|4925.98|4924.48|640
1729796700000|2024-10-24 19:05:00|4926.98|4925.48|4928.98|4927.48|4928.98|4927.48|4925.98|4924.48|285
1729797000000|2024-10-24 19:10:00|4929.98|4928.48|4931.98|4930.48|4933.98|4932.48|4929.98|4928.48|926
1729797300000|2024-10-24 19:15:00|4930.98|4929.48|4931.98|4930.48|4931.98|4930.48|4930.98|4929.48|240
1729797600000|2024-10-24 19:20:00|4932.98|4931.48|4931.98|4930.48|4932.98|4931.48|4930.98|4929.48|276
1729797900000|2024-10-24 19:25:00|4932.98|4931.48|4932.98|4931.48|4932.98|4931.48|4932.98|4931.48|141
1729798200000|2024-10-24 19:30:00|4933.98|4932.48|4933.98|4932.48|4934.98|4933.48|4932.98|4931.48|1411
1729798500000|2024-10-24 19:35:00|4932.98|4931.48|4930.98|4929.48|4933.48|4931.98|4930.98|4929.48|469
1729798800000|2024-10-24 19:40:00|4931.98|4930.48|4930.98|4929.48|4931.98|4930.48|4929.98|4928.48|942
1729799100000|2024-10-24 19:45:00|4929.98|4928.48|4930.98|4929.48|4931.98|4930.48|4929.98|4928.48|1419
1729799400000|2024-10-24 19:50:00|4931.48|4929.98|4929.98|4928.48|4932.48|4930.98|4929.98|4928.48|2980
1729799700000|2024-10-24 19:55:00|4928.98|4927.48|4931.98|4930.48|4933.98|4932.48|4928.98|4927.48|3992
1729800000000|2024-10-24 20:00:00|4934.83|4931.83|4938.43|4935.43|4938.63|4935.63|4933.53|4930.53|23
1729800300000|2024-10-24 20:05:00|4938.23|4935.23|4939.63|4936.63|4939.63|4936.63|4937.93|4934.93|0
1729800600000|2024-10-24 20:10:00|4939.43|4936.43|4939.63|4936.63|4940.93|4937.93|4939.43|4936.43|0
1729800900000|2024-10-24 20:15:00|4939.83|4936.83|4938.13|4935.13|4940.03|4937.03|4938.13|4935.13|0
1729801200000|2024-10-24 20:20:00|4938.23|4935.23|4938.63|4935.63|4938.83|4935.83|4938.13|4935.13|0
1729801500000|2024-10-24 20:25:00|4938.43|4935.43|4939.03|4936.03|4939.03|4936.03|4938.43|4935.43|0
1729801800000|2024-10-24 20:30:00|4939.13|4936.13|4938.43|4935.43|4939.23|4936.23|4937.93|4934.93|0
1729802100000|2024-10-24 20:35:00|4938.53|4935.53|4936.93|4933.93|4939.03|4936.03|4936.73|4933.73|0
1729802400000|2024-10-24 20:40:00|4936.83|4933.83|4936.03|4933.03|4937.13|4934.13|4935.83|4932.83|0
1729802700000|2024-10-24 20:45:00|4935.93|4932.93|4936.03|4933.03|4936.23|4933.23|4935.63|4932.63|0
1729803000000|2024-10-24 20:50:00|4936.23|4933.23|4936.73|4933.73|4936.73|4933.73|4936.03|4933.03|0
1729803300000|2024-10-24 20:55:00|4936.93|4933.93|4936.93|4933.93|4937.03|4934.03|4936.03|4933.03|0
1729803600000|2024-10-24 21:00:00|4937.03|4934.03|4936.63|4933.63|4937.23|4934.23|4936.63|4933.63|0
1729803900000|2024-10-24 21:05:00|4936.53|4933.53|4936.83|4933.83|4937.33|4934.33|4936.53|4933.53|0
1729804200000|2024-10-24 21:10:00|4936.63|4933.63|4936.73|4933.73|4937.23|4934.23|4936.53|4933.53|0
1729804500000|2024-10-24 21:15:00|4936.83|4933.83|4936.63|4933.63|4936.83|4933.83|4936.63|4933.63|0
1729804800000|2024-10-24 21:20:00|4936.53|4933.53|4936.83|4933.83|4936.83|4933.83|4936.53|4933.53|0
1729805100000|2024-10-24 21:25:00|4936.73|4933.73|4936.13|4933.13|4936.83|4933.83|4936.13|4933.13|0
1729805400000|2024-10-24 21:30:00|4936.33|4933.33|4936.43|4933.43|4936.43|4933.43|4936.33|4933.33|0
1729805700000|2024-10-24 21:35:00|4936.33|4933.33|4936.33|4933.33|4936.63|4933.63|4936.33|4933.33|0
1729806000000|2024-10-24 21:40:00|4936.53|4933.53|4936.53|4933.53|4936.53|4933.53|4936.53|4933.53|0
1729806300000|2024-10-24 21:45:00|4936.63|4933.63|4936.73|4933.73|4936.83|4933.83|4936.63|4933.63|0
1729806900000|2024-10-24 21:55:00|4936.93|4933.93|4938.23|4935.23|4938.23|4935.23|4936.93|4933.93|0
1729807200000|2024-10-24 22:00:00|4937.43|4934.43|4935.83|4932.83|4938.83|4935.83|4935.83|4932.83|0
1729807500000|2024-10-24 22:05:00|4936.03|4933.03|4935.53|4932.53|4936.03|4933.03|4935.33|4932.33|0
1729807800000|2024-10-24 22:10:00|4935.43|4932.43|4936.03|4933.03|4936.73|4933.73|4935.43|4932.43|0
1729808100000|2024-10-24 22:15:00|4936.22|4933.22|4935.42|4932.42|4936.32|4933.32|4935.22|4932.22|0
1729808400000|2024-10-24 22:20:00|4935.22|4932.22|4935.92|4932.92|4935.92|4932.92|4935.22|4932.22|0
1729808700000|2024-10-24 22:25:00|4935.72|4932.72|4935.72|4932.72|4936.12|4933.12|4935.72|4932.72|0
1729809000000|2024-10-24 22:30:00|4935.43|4932.43|4934.43|4931.43|4935.43|4932.43|4934.03|4931.03|0
1729809300000|2024-10-24 22:35:00|4934.63|4931.63|4934.23|4931.23|4934.63|4931.63|4934.03|4931.03|0
1729809600000|2024-10-24 22:40:00|4934.33|4931.33|4934.03|4931.03|4934.43|4931.43|4933.83|4930.83|0
1729809900000|2024-10-24 22:45:00|4934.23|4931.23|4935|4932|4935|4932|4933.83|4930.83|0
1729810200000|2024-10-24 22:50:00|4934.9|4931.9|4934.8|4931.8|4935|4932|4934.4|4931.4|0
1729810500000|2024-10-24 22:55:00|4934.7|4931.7|4935.2|4932.2|4935.2|4932.2|4934.6|4931.6|0
1729810800000|2024-10-24 23:00:00|4935.1|4932.1|4934.2|4931.2|4935.2|4932.2|4933.9|4930.9|0
1729811100000|2024-10-24 23:05:00|4934.3|4931.3|4933.5|4930.5|4934.7|4931.7|4933.5|4930.5|0
1729811400000|2024-10-24 23:10:00|4933.3|4930.3|4934.2|4931.2|4934.2|4931.2|4933.3|4930.3|0
1729811700000|2024-10-24 23:15:00|4933.9|4930.9|4933.5|4930.5|4934.4|4931.4|4933.5|4930.5|0
1729812000000|2024-10-24 23:20:00|4933.4|4930.4|4934.2|4931.2|4934.4|4931.4|4933.3|4930.3|0
1729812300000|2024-10-24 23:25:00|4934.3|4931.3|4933.5|4930.5|4934.6|4931.6|4933.5|4930.5|0
1729812600000|2024-10-24 23:30:00|4933.4|4930.4|4932.9|4929.9|4933.5|4930.5|4932.3|4929.3|0
1729812900000|2024-10-24 23:35:00|4933|4930|4933.3|4930.3|4933.4|4930.4|4932.9|4929.9|0
1729813200000|2024-10-24 23:40:00|4933.4|4930.4|4933.7|4930.7|4933.9|4930.9|4933.3|4930.3|0
1729813500000|2024-10-24 23:45:00|4933.5|4930.5|4933.5|4930.5|4933.7|4930.7|4932.9|4929.9|0
1729813800000|2024-10-24 23:50:00|4933.7|4930.7|4935|4932|4935.2|4932.2|4933.7|4930.7|0
1729814100000|2024-10-24 23:55:00|4934.9|4931.9|4935.2|4932.2|4935.2|4932.2|4934.2|4931.2|0
1729814400000|2024-10-25 00:00:00|4935.4|4932.4|4936.6|4933.6|4937.4|4934.4|4935.2|4932.2|0
1729814700000|2024-10-25 00:05:00|4936.4|4933.4|4935.2|4932.2|4936.8|4933.8|4934.1|4931.1|0
1729815000000|2024-10-25 00:10:00|4935|4932|4936|4933|4936.3|4933.3|4934.7|4931.7|0
1729815300000|2024-10-25 00:15:00|4935.9|4932.9|4934.6|4932.6|4936.2|4933.6|4933.6|4931.6|611
1729815600000|2024-10-25 00:20:00|4933.6|4931.6|4932.6|4930.6|4934.6|4932.6|4932.6|4930.6|107
1729815900000|2024-10-25 00:25:00|4933.6|4931.6|4929.6|4927.6|4933.6|4931.6|4928.6|4926.6|393
1729816200000|2024-10-25 00:30:00|4930.6|4928.6|4929.1|4927.1|4931.1|4929.1|4928.6|4926.6|122
1729816500000|2024-10-25 00:35:00|4929.6|4927.6|4928.6|4926.6|4930.6|4928.6|4928.6|4926.6|109
1729816800000|2024-10-25 00:40:00|4929.1|4927.1|4929.1|4927.1|4931.1|4929.1|4929.1|4927.1|104
1729817100000|2024-10-25 00:45:00|4930.6|4928.6|4931.6|4929.6|4932.6|4930.6|4930.6|4928.6|189
1729817400000|2024-10-25 00:50:00|4930.6|4928.6|4932.6|4930.6|4933.6|4931.6|4929.6|4927.6|103
1729817700000|2024-10-25 00:55:00|4933.1|4931.1|4932.6|4930.6|4934.1|4932.1|4932.6|4930.6|110
1729818000000|2024-10-25 01:00:00|4933.6|4931.6|4935.6|4933.6|4936.1|4934.1|4933.6|4931.6|35
1729818300000|2024-10-25 01:05:00|4934.6|4932.6|4935.6|4933.6|4935.6|4933.6|4934.6|4932.6|71
1729818600000|2024-10-25 01:10:00|4934.6|4932.6|4936.6|4934.6|4936.6|4934.6|4934.6|4932.6|63
1729818900000|2024-10-25 01:15:00|4935.6|4933.6|4936.6|4934.6|4937.6|4935.6|4934.6|4932.6|165
1729819200000|2024-10-25 01:20:00|4936.1|4934.1|4935.6|4933.6|4937.6|4935.6|4935.6|4933.6|72
1729819500000|2024-10-25 01:25:00|||||||||32
1729819800000|2024-10-25 01:30:00|4936.6|4934.6|4935.6|4933.6|4936.6|4934.6|4934.6|4932.6|76
1729820100000|2024-10-25 01:35:00|4936.1|4934.1|4936.6|4934.6|4936.6|4934.6|4934.6|4932.6|35
1729820400000|2024-10-25 01:40:00|4935.6|4933.6|4934.6|4932.6|4936.6|4934.6|4934.6|4932.6|63
1729820700000|2024-10-25 01:45:00|4935.6|4933.6|4935.6|4933.6|4935.6|4933.6|4934.6|4932.6|26
1729821000000|2024-10-25 01:50:00|4934.6|4932.6|4934.6|4932.6|4934.6|4932.6|4933.6|4931.6|24
1729821300000|2024-10-25 01:55:00|4933.6|4931.6|4933.6|4931.6|4934.6|4932.6|4933.6|4931.6|21
1729821600000|2024-10-25 02:00:00|4932.6|4930.6|4932.6|4930.6|4932.6|4930.6|4932.6|4930.6|48
1729821900000|2024-10-25 02:05:00|4931.6|4929.6|4932.6|4930.6|4932.6|4930.6|4931.6|4929.6|118
1729822200000|2024-10-25 02:10:00|4933.1|4931.1|4932.6|4930.6|4933.1|4931.1|4932.6|4930.6|85
1729822500000|2024-10-25 02:15:00|4933.6|4931.6|4935.6|4933.6|4935.6|4933.6|4933.6|4931.6|40
1729822800000|2024-10-25 02:20:00|||||||||36
1729823100000|2024-10-25 02:25:00|4934.6|4932.6|4935.6|4933.6|4935.6|4933.6|4934.6|4932.6|10
1729823400000|2024-10-25 02:30:00|4934.6|4932.6|4934.6|4932.6|4935.6|4933.6|4934.6|4932.6|31
1729823700000|2024-10-25 02:35:00|4935.6|4933.6|4932.6|4930.6|4935.6|4933.6|4932.6|4930.6|173
1729824000000|2024-10-25 02:40:00|||||||||157
1729824300000|2024-10-25 02:45:00|4933.6|4931.6|4934.6|4932.6|4934.6|4932.6|4933.6|4931.6|143
1729824600000|2024-10-25 02:50:00|4935.6|4933.6|4934.6|4932.6|4935.6|4933.6|4934.6|4932.6|31
1729824900000|2024-10-25 02:55:00|4935.1|4933.1|4932.6|4930.6|4936.6|4934.6|4932.6|4930.6|282
1729825200000|2024-10-25 03:00:00|4933.1|4931.1|4933.6|4931.6|4934.6|4932.6|4932.6|4930.6|41
1729825500000|2024-10-25 03:05:00|4932.6|4930.6|4932.6|4930.6|4932.6|4930.6|4931.6|4929.6|39
1729825800000|2024-10-25 03:10:00|4931.6|4929.6|4928.6|4926.6|4932.6|4930.6|4928.6|4926.6|117
1729826100000|2024-10-25 03:15:00|||||||||7
1729826400000|2024-10-25 03:20:00|4929.6|4927.6|4929.6|4927.6|4929.6|4927.6|4929.6|4927.6|78
1729826700000|2024-10-25 03:25:00|||||||||1
1729827000000|2024-10-25 03:30:00|4930.6|4928.6|4928.6|4926.6|4930.6|4928.6|4928.6|4926.6|72
1729827300000|2024-10-25 03:35:00|4927.6|4925.6|4927.6|4925.6|4928.6|4926.6|4926.6|4924.6|95
1729827600000|2024-10-25 03:40:00|4926.6|4924.6|4926.6|4924.6|4927.6|4925.6|4926.6|4924.6|17
1729827900000|2024-10-25 03:45:00|4925.6|4923.6|4925.6|4923.6|4926.6|4924.6|4925.6|4923.6|133
1729828200000|2024-10-25 03:50:00|4926.1|4924.1|4927.6|4925.6|4927.6|4925.6|4926.1|4924.1|90
1729828500000|2024-10-25 03:55:00|4927.1|4925.1|4926.6|4924.6|4927.1|4925.1|4924.6|4922.6|61
1729828800000|2024-10-25 04:00:00|4925.6|4923.6|4925.6|4923.6|4926.6|4924.6|4924.6|4922.6|79
1729829100000|2024-10-25 04:05:00|4924.6|4922.6|4923.6|4921.6|4925.6|4923.6|4923.6|4921.6|55
1729829400000|2024-10-25 04:10:00|4924.1|4922.1|4923.6|4921.6|4924.6|4922.6|4923.6|4921.6|146
1729829700000|2024-10-25 04:15:00|4924.6|4922.6|4923.6|4921.6|4925.6|4923.6|4923.6|4921.6|182
1729830000000|2024-10-25 04:20:00|4924.1|4922.1|4922.6|4920.6|4924.1|4922.1|4922.6|4920.6|173
1729830300000|2024-10-25 04:25:00|4923.1|4921.1|4923.6|4921.6|4924.6|4922.6|4923.1|4921.1|54
1729830600000|2024-10-25 04:30:00|4922.6|4920.6|4922.6|4920.6|4923.6|4921.6|4922.6|4920.6|37
1729830900000|2024-10-25 04:35:00|4921.6|4919.6|4921.6|4919.6|4921.6|4919.6|4920.6|4918.6|195
1729831200000|2024-10-25 04:40:00|4920.6|4918.6|4921.6|4919.6|4921.6|4919.6|4919.6|4917.6|92
1729831500000|2024-10-25 04:45:00|4921.1|4919.1|4921.6|4919.6|4922.6|4920.6|4920.6|4918.6|51
1729831800000|2024-10-25 04:50:00|4922.6|4920.6|4924.6|4922.6|4924.6|4922.6|4922.6|4920.6|230
1729832100000|2024-10-25 04:55:00|4923.6|4921.6|4923.6|4921.6|4924.6|4922.6|4923.6|4921.6|222
1729832400000|2024-10-25 05:00:00|4922.6|4920.6|4917.6|4915.6|4923.1|4921.1|4916.6|4914.6|489
1729832700000|2024-10-25 05:05:00|4916.6|4914.6|4915.6|4913.6|4917.6|4915.6|4914.6|4912.6|512
1729833000000|2024-10-25 05:10:00|4916.1|4914.1|4915.6|4913.6|4916.1|4914.1|4914.6|4912.6|201
1729833300000|2024-10-25 05:15:00|4916.1|4914.1|4915.6|4913.6|4916.1|4914.1|4914.6|4912.6|436
1729833600000|2024-10-25 05:20:00|4914.6|4912.6|4913.6|4911.6|4914.6|4912.6|4912.6|4910.6|301
1729833900000|2024-10-25 05:25:00|4914.1|4912.1|4915.6|4913.6|4915.6|4913.6|4913.6|4911.6|205
1729834200000|2024-10-25 05:30:00|4917.6|4915.6|4919.6|4917.6|4919.6|4917.6|4916.6|4914.6|590
1729834500000|2024-10-25 05:35:00|4920.1|4918.1|4921.6|4919.6|4921.6|4919.6|4920.1|4918.1|199
1729834800000|2024-10-25 05:40:00|4920.6|4918.6|4922.6|4920.6|4922.6|4920.6|4920.6|4918.6|110
1729835100000|2024-10-25 05:45:00|4923.6|4921.6|4925.6|4923.6|4925.6|4923.6|4922.6|4920.6|322
1729835400000|2024-10-25 05:50:00|4926.6|4924.6|4929.6|4927.6|4929.6|4927.6|4926.6|4924.6|871
1729835700000|2024-10-25 05:55:00|4930.6|4928.6|4930.6|4928.6|4931.6|4929.6|4929.6|4927.6|392
1729836000000|2024-10-25 06:00:00|4930.35|4928.85|4928.35|4926.85|4931.35|4929.85|4927.35|4925.85|756
1729836300000|2024-10-25 06:05:00|4928.85|4927.35|4931.35|4929.85|4932.35|4930.85|4928.35|4926.85|903
1729836600000|2024-10-25 06:10:00|4932.35|4930.85|4932.35|4930.85|4932.35|4930.85|4929.35|4927.85|422
1729836900000|2024-10-25 06:15:00|4933.35|4931.85|4934.35|4932.85|4935.35|4933.85|4933.35|4931.85|724
1729837200000|2024-10-25 06:20:00|4935.35|4933.85|4934.85|4933.35|4935.35|4933.85|4933.35|4931.85|1358
1729837500000|2024-10-25 06:25:00|4935.35|4933.85|4934.35|4932.85|4935.35|4933.85|4933.35|4931.85|559
1729837800000|2024-10-25 06:30:00|4935.35|4933.85|4933.35|4931.85|4935.35|4933.85|4933.35|4931.85|709
1729838100000|2024-10-25 06:35:00|4934.35|4932.85|4925.35|4923.85|4934.35|4932.85|4924.35|4922.85|1740
1729838400000|2024-10-25 06:40:00|4926.35|4924.85|4926.35|4924.85|4928.35|4926.85|4925.35|4923.85|2028
1729838700000|2024-10-25 06:45:00|4926.85|4925.35|4923.35|4921.85|4927.35|4925.85|4923.35|4921.85|1011
1729839000000|2024-10-25 06:50:00|4923.85|4922.35|4920.35|4918.85|4924.35|4922.85|4920.35|4918.85|1733
1729839300000|2024-10-25 06:55:00|4921.35|4919.85|4925.35|4923.85|4926.35|4924.85|4920.35|4918.85|3017
1729839600000|2024-10-25 07:00:00|4924.35|4922.85|4932.35|4930.85|4932.35|4930.85|4924.35|4922.85|6997
1729839900000|2024-10-25 07:05:00|4933.35|4931.85|4931.35|4929.85|4935.35|4933.85|4930.35|4928.85|3626
1729840200000|2024-10-25 07:10:00|4930.35|4928.85|4922.35|4920.85|4931.35|4929.85|4921.85|4920.35|3841
1729840500000|2024-10-25 07:15:00|4921.85|4920.35|4918.35|4916.85|4922.35|4920.85|4916.35|4914.85|8009
1729840800000|2024-10-25 07:20:00|4919.35|4917.85|4917.35|4915.85|4924.35|4922.85|4917.35|4915.85|3866
1729841100000|2024-10-25 07:25:00|4916.35|4914.85|4919.35|4917.85|4920.35|4918.85|4915.35|4913.85|3620
1729841400000|2024-10-25 07:30:00|4918.35|4916.85|4921.35|4919.85|4921.35|4919.85|4916.35|4914.85|3624
1729841700000|2024-10-25 07:35:00|4920.35|4918.85|4921.35|4919.85|4926.35|4924.85|4918.35|4916.85|3939
1729842000000|2024-10-25 07:40:00|4922.07|4920.57|4924.07|4922.57|4924.57|4923.07|4921.07|4919.57|2615
1729842300000|2024-10-25 07:45:00|4923.07|4921.57|4917.07|4915.57|4923.07|4921.57|4917.07|4915.57|2205
1729842600000|2024-10-25 07:50:00|4918.07|4916.57|4924.07|4922.57|4924.07|4922.57|4918.07|4916.57|3337
1729842900000|2024-10-25 07:55:00|4925.07|4923.57|4928.07|4926.57|4928.07|4926.57|4925.07|4923.57|3853
1729843200000|2024-10-25 08:00:00|4928.57|4927.07|4927.07|4925.57|4931.57|4930.07|4927.07|4925.57|3156
1729843500000|2024-10-25 08:05:00|4926.07|4924.57|4923.07|4921.57|4927.07|4925.57|4920.57|4919.07|2644
1729843800000|2024-10-25 08:10:00|4924.07|4922.57|4923.07|4921.57|4924.07|4922.57|4921.07|4919.57|2176
1729844100000|2024-10-25 08:15:00|4922.07|4920.57|4922.07|4920.57|4922.07|4920.57|4916.07|4914.57|4557
1729844400000|2024-10-25 08:20:00|4923.07|4921.57|4923.07|4921.57|4924.07|4922.57|4919.07|4917.57|1866
1729844700000|2024-10-25 08:25:00|4922.07|4920.57|4923.07|4921.57|4923.07|4921.57|4920.07|4918.57|1145
1729845000000|2024-10-25 08:30:00|4924.07|4922.57|4930.07|4928.57|4930.07|4928.57|4924.07|4922.57|3278
1729845300000|2024-10-25 08:35:00|4931.07|4929.57|4928.07|4926.57|4932.07|4930.57|4926.07|4924.57|3949
1729845600000|2024-10-25 08:40:00|4927.07|4925.57|4930.07|4928.57|4931.07|4929.57|4927.07|4925.57|3951
1729845900000|2024-10-25 08:45:00|4931.07|4929.57|4930.07|4928.57|4933.07|4931.57|4930.07|4928.57|5761
1729846200000|2024-10-25 08:50:00|4931.07|4929.57|4932.07|4930.57|4933.07|4931.57|4929.07|4927.57|1921
1729846500000|2024-10-25 08:55:00|4932.57|4931.07|4936.07|4934.57|4938.07|4936.57|4932.07|4930.57|1710
1729846800000|2024-10-25 09:00:00|4937.07|4935.57|4940.07|4938.57|4943.07|4941.57|4937.07|4935.57|3668
1729847100000|2024-10-25 09:05:00|4940.57|4939.07|4943.07|4941.57|4944.07|4942.57|4940.07|4938.57|2887
1729847400000|2024-10-25 09:10:00|4942.07|4940.57|4945.07|4943.57|4946.07|4944.57|4942.07|4940.57|3192
1729847700000|2024-10-25 09:15:00|4946.07|4944.57|4950.07|4948.57|4950.07|4948.57|4946.07|4944.57|3721
1729848000000|2024-10-25 09:20:00|4949.07|4947.57|4952.07|4950.57|4953.07|4951.57|4948.07|4946.57|5197
1729848300000|2024-10-25 09:25:00|4953.07|4951.57|4952.07|4950.57|4954.07|4952.57|4952.07|4950.57|2981
1729848600000|2024-10-25 09:30:00|4953.07|4951.57|4950.07|4948.57|4954.07|4952.57|4950.07|4948.57|4340
1729848900000|2024-10-25 09:35:00|4949.07|4947.57|4948.07|4946.57|4949.07|4947.57|4947.07|4945.57|5289
1729849200000|2024-10-25 09:40:00|4949.07|4947.57|4949.07|4947.57|4949.07|4947.57|4947.07|4945.57|2277
1729849500000|2024-10-25 09:45:00|4948.07|4946.57|4948.07|4946.57|4949.07|4947.57|4947.07|4945.57|2374
1729849800000|2024-10-25 09:50:00|4948.57|4947.07|4945.07|4943.57|4951.07|4949.57|4945.07|4943.57|16117
1729850100000|2024-10-25 09:55:00|4944.07|4942.57|4942.07|4940.57|4944.07|4942.57|4942.07|4940.57|8507
1729850400000|2024-10-25 10:00:00|4943.07|4941.57|4943.07|4941.57|4946.07|4944.57|4942.07|4940.57|3781
1729850700000|2024-10-25 10:05:00|4942.07|4940.57|4943.07|4941.57|4945.07|4943.57|4941.07|4939.57|2988
1729851000000|2024-10-25 10:10:00|4944.07|4942.57|4940.07|4938.57|4945.07|4943.57|4940.07|4938.57|1760
1729851300000|2024-10-25 10:15:00|4941.07|4939.57|4940.07|4938.57|4941.07|4939.57|4938.07|4936.57|2263
1729851600000|2024-10-25 10:20:00|4939.07|4937.57|4936.07|4934.57|4939.07|4937.57|4935.57|4934.07|3042
1729851900000|2024-10-25 10:25:00|4937.07|4935.57|4939.07|4937.57|4939.07|4937.57|4937.07|4935.57|1088
1729852200000|2024-10-25 10:30:00|4938.07|4936.57|4940.07|4938.57|4942.07|4940.57|4938.07|4936.57|2302
1729852500000|2024-10-25 10:35:00|4940.57|4939.07|4941.07|4939.57|4942.07|4940.57|4939.07|4937.57|973
1729852800000|2024-10-25 10:40:00|4942.07|4940.57|4938.07|4936.57|4943.07|4941.57|4937.07|4935.57|1069
1729853100000|2024-10-25 10:45:00|4937.07|4935.57|4937.07|4935.57|4937.07|4935.57|4936.07|4934.57|929
1729853400000|2024-10-25 10:50:00|4936.07|4934.57|4936.07|4934.57|4936.07|4934.57|4935.07|4933.57|464
1729853700000|2024-10-25 10:55:00|4935.07|4933.57|4930.07|4928.57|4936.07|4934.57|4929.07|4927.57|4623
1729854000000|2024-10-25 11:00:00|4929.07|4927.57|4927.07|4925.57|4930.07|4928.57|4925.07|4923.57|6051
1729854300000|2024-10-25 11:05:00|4928.07|4926.57|4930.07|4928.57|4931.07|4929.57|4927.07|4925.57|1791
1729854600000|2024-10-25 11:10:00|4929.07|4927.57|4931.07|4929.57|4931.07|4929.57|4929.07|4927.57|2196
1729854900000|2024-10-25 11:15:00|4932.07|4930.57|4931.07|4929.57|4933.07|4931.57|4929.07|4927.57|1383
1729855200000|2024-10-25 11:20:00|4930.07|4928.57|4932.07|4930.57|4932.07|4930.57|4929.07|4927.57|2032
1729855500000|2024-10-25 11:25:00|4933.07|4931.57|4933.07|4931.57|4934.07|4932.57|4932.07|4930.57|515
1729855800000|2024-10-25 11:30:00|4932.57|4931.07|4932.07|4930.57|4934.07|4932.57|4932.07|4930.57|522
1729856100000|2024-10-25 11:35:00|4931.07|4929.57|4932.07|4930.57|4932.07|4930.57|4931.07|4929.57|1469
1729856400000|2024-10-25 11:40:00|4931.93|4930.43|4935.93|4934.43|4935.93|4934.43|4930.93|4929.43|2313
1729856700000|2024-10-25 11:45:00|4936.93|4935.43|4933.93|4932.43|4937.93|4936.43|4932.93|4931.43|1671
1729857000000|2024-10-25 11:50:00|4934.93|4933.43|4933.93|4932.43|4935.93|4934.43|4932.93|4931.43|1220
1729857300000|2024-10-25 11:55:00|4932.93|4931.43|4934.93|4933.43|4936.93|4935.43|4932.93|4931.43|1394
1729857600000|2024-10-25 12:00:00|4935.43|4933.93|4937.93|4936.43|4937.93|4936.43|4933.93|4932.43|2257
1729857900000|2024-10-25 12:05:00|4938.93|4937.43|4940.93|4939.43|4941.93|4940.43|4938.93|4937.43|1576
1729858200000|2024-10-25 12:10:00|4939.93|4938.43|4937.93|4936.43|4940.93|4939.43|4936.93|4935.43|782
1729858500000|2024-10-25 12:15:00|4936.93|4935.43|4935.43|4933.93|4937.93|4936.43|4934.93|4933.43|5881
1729858800000|2024-10-25 12:20:00|4935.93|4934.43|4936.93|4935.43|4936.93|4935.43|4933.93|4932.43|1617
1729859100000|2024-10-25 12:25:00|4935.93|4934.43|4936.93|4935.43|4937.93|4936.43|4934.93|4933.43|1032
1729859400000|2024-10-25 12:30:00|4937.43|4935.93|4937.93|4936.43|4938.93|4937.43|4935.93|4934.43|1373
1729859700000|2024-10-25 12:35:00|4938.93|4937.43|4938.93|4937.43|4939.93|4938.43|4937.93|4936.43|1406
1729860000000|2024-10-25 12:40:00|4937.93|4936.43|4938.93|4937.43|4938.93|4937.43|4936.93|4935.43|1334
1729860300000|2024-10-25 12:45:00|4937.93|4936.43|4937.93|4936.43|4938.93|4937.43|4935.93|4934.43|1278
1729860600000|2024-10-25 12:50:00|4936.93|4935.43|4940.93|4939.43|4940.93|4939.43|4936.93|4935.43|3870
1729860900000|2024-10-25 12:55:00|4939.93|4938.43|4940.93|4939.43|4941.93|4940.43|4939.93|4938.43|2187
1729861200000|2024-10-25 13:00:00|4941.43|4939.93|4938.93|4937.43|4941.93|4940.43|4937.93|4936.43|2675
1729861500000|2024-10-25 13:05:00|4937.93|4936.43|4938.93|4937.43|4938.93|4937.43|4936.93|4935.43|2495
1729861800000|2024-10-25 13:10:00|4939.93|4938.43|4942.93|4941.43|4943.93|4942.43|4939.93|4938.43|6085
1729862100000|2024-10-25 13:15:00|4943.93|4942.43|4944.93|4943.43|4945.93|4944.43|4943.93|4942.43|2299
1729862400000|2024-10-25 13:20:00|4945.43|4943.93|4943.93|4942.43|4945.93|4944.43|4943.93|4942.43|2036
1729862700000|2024-10-25 13:25:00|4944.93|4943.43|4944.93|4943.43|4945.93|4944.43|4942.93|4941.43|3045
1729863000000|2024-10-25 13:30:00|4945.43|4943.93|4941.93|4940.43|4947.93|4946.43|4941.93|4940.43|6177
1729863300000|2024-10-25 13:35:00|4942.93|4941.43|4940.93|4939.43|4942.93|4941.43|4938.93|4937.43|2644
1729863600000|2024-10-25 13:40:00|4939.93|4938.43|4936.93|4935.43|4940.93|4939.43|4934.93|4933.43|8946
1729863900000|2024-10-25 13:45:00|4937.93|4936.43|4938.93|4937.43|4940.93|4939.43|4935.93|4934.43|5510
1729864200000|2024-10-25 13:50:00|4939.93|4938.43|4939.93|4938.43|4942.93|4941.43|4937.93|4936.43|2673
1729864500000|2024-10-25 13:55:00|4938.93|4937.43|4940.93|4939.43|4941.93|4940.43|4937.93|4936.43|4068
1729864800000|2024-10-25 14:00:00|4941.43|4939.93|4943.93|4942.43|4944.93|4943.43|4938.93|4937.43|3849
1729865100000|2024-10-25 14:05:00|4944.93|4943.43|4950.93|4949.43|4951.93|4950.43|4944.93|4943.43|5184
1729865400000|2024-10-25 14:10:00|4950.43|4948.93|4949.43|4947.93|4953.43|4951.93|4947.43|4945.93|4020
1729865700000|2024-10-25 14:15:00|4948.43|4946.93|4948.43|4946.93|4951.43|4949.93|4947.43|4945.93|4349
1729866000000|2024-10-25 14:20:00|4947.43|4945.93|4951.43|4949.93|4952.43|4950.93|4946.43|4944.93|3163
1729866300000|2024-10-25 14:25:00|4952.43|4950.93|4951.43|4949.93|4954.43|4952.93|4951.43|4949.93|2894
1729866600000|2024-10-25 14:30:00|4952.43|4950.93|4952.43|4950.93|4954.43|4952.93|4952.43|4950.93|3089
1729866900000|2024-10-25 14:35:00|4952.93|4951.43|4952.43|4950.93|4953.43|4951.93|4951.43|4949.93|4133
1729867200000|2024-10-25 14:40:00|4953.43|4951.93|4948.43|4946.93|4953.43|4951.93|4947.43|4945.93|6616
1729867500000|2024-10-25 14:45:00|4949.43|4947.93|4944.43|4942.93|4949.43|4947.93|4942.43|4940.93|4358
1729867800000|2024-10-25 14:50:00|4943.93|4942.43|4948.43|4946.93|4949.43|4947.93|4943.93|4942.43|3571
1729868100000|2024-10-25 14:55:00|4948.93|4947.43|4948.43|4946.93|4949.43|4947.93|4947.43|4945.93|3184
1729868400000|2024-10-25 15:00:00|4948.93|4947.43|4949.43|4947.93|4952.43|4950.93|4948.43|4946.93|3815
1729868700000|2024-10-25 15:05:00|4948.93|4947.43|4949.43|4947.93|4951.43|4949.93|4948.43|4946.93|8380
1729869000000|2024-10-25 15:10:00|4950.43|4948.93|4945.43|4943.93|4950.43|4948.93|4944.43|4942.93|6733
1729869300000|2024-10-25 15:15:00|4944.93|4943.43|4944.43|4942.93|4945.43|4943.93|4943.43|4941.93|5125
1729869600000|2024-10-25 15:20:00|4943.43|4941.93|4943.43|4941.93|4943.43|4941.93|4942.43|4940.93|14015
1729869900000|2024-10-25 15:25:00|4942.43|4940.93|4941.43|4939.93|4942.43|4940.93|4939.43|4937.93|22028
1729870200000|2024-10-25 15:30:00|4942.43|4940.93|4943.43|4941.93|4944.43|4942.93|4941.43|4939.93|18395
1729870500000|2024-10-25 15:35:00|4942.43|4940.93|4941.43|4939.93|4943.43|4941.93|4941.43|4939.93|20278
1729870800000|2024-10-25 15:40:00|4942.43|4940.93|4941.43|4939.93|4942.43|4940.93|4940.43|4938.93|9249
1729871100000|2024-10-25 15:45:00|4942.43|4940.93|4944.43|4942.93|4945.43|4943.93|4942.43|4940.93|5474
1729871400000|2024-10-25 15:50:00|4945.43|4943.93|4939.43|4937.93|4945.43|4943.93|4938.43|4936.93|6996
1729871700000|2024-10-25 15:55:00|4940.43|4938.93|4941.43|4939.93|4941.43|4939.93|4938.43|4936.93|2760
1729872000000|2024-10-25 16:00:00|4940.43|4938.93|4939.43|4937.93|4940.43|4938.93|4938.43|4936.93|1484
1729872300000|2024-10-25 16:05:00|4938.93|4937.43|4940.93|4939.43|4941.43|4939.93|4938.43|4936.93|1231
1729872600000|2024-10-25 16:10:00|4941.43|4939.93|4941.43|4939.93|4942.43|4940.93|4941.43|4939.93|746
1729872900000|2024-10-25 16:15:00|4940.93|4939.43|4942.43|4940.93|4942.43|4940.93|4940.43|4938.93|659
1729873200000|2024-10-25 16:20:00|4943.43|4941.93|4946.43|4944.93|4946.43|4944.93|4943.43|4941.93|1559
1729873500000|2024-10-25 16:25:00|4945.43|4943.93|4948.43|4946.93|4948.43|4946.93|4945.43|4943.93|862
1729873800000|2024-10-25 16:30:00|4949.43|4947.93|4946.43|4944.93|4949.43|4947.93|4945.43|4943.93|820
1729874100000|2024-10-25 16:35:00|4946.93|4945.43|4945.43|4943.93|4947.43|4945.93|4945.43|4943.93|563
1729874400000|2024-10-25 16:40:00|4944.43|4942.93|4946.43|4944.93|4946.43|4944.93|4944.43|4942.93|767
1729874700000|2024-10-25 16:45:00|4945.43|4943.93|4944.43|4942.93|4945.43|4943.93|4944.43|4942.93|187
1729875000000|2024-10-25 16:50:00|4944.93|4943.43|4944.43|4942.93|4945.43|4943.93|4944.43|4942.93|532
1729875300000|2024-10-25 16:55:00|4945.43|4943.93|4944.43|4942.93|4945.43|4943.93|4943.43|4941.93|299
1729875600000|2024-10-25 17:00:00|4943.43|4941.93|4943.93|4942.43|4944.43|4942.93|4942.43|4940.93|377
1729875900000|2024-10-25 17:05:00|4944.43|4942.93|4943.43|4941.93|4944.43|4942.93|4943.43|4941.93|339
1729876200000|2024-10-25 17:10:00|4942.93|4941.43|4939.43|4937.93|4942.93|4941.43|4938.93|4937.43|885
1729876500000|2024-10-25 17:15:00|4938.43|4936.93|4936.43|4934.93|4939.43|4937.93|4936.43|4934.93|1012
1729876800000|2024-10-25 17:20:00|4935.43|4933.93|4933.43|4931.93|4936.43|4934.93|4930.43|4928.93|2784
1729877100000|2024-10-25 17:25:00|4932.43|4930.93|4931.43|4929.93|4934.43|4932.93|4931.43|4929.93|766
1729877400000|2024-10-25 17:30:00|4930.43|4928.93|4928.43|4926.93|4932.43|4930.93|4928.43|4926.93|2344
1729877700000|2024-10-25 17:35:00|4927.93|4926.43|4927.43|4925.93|4928.43|4926.93|4926.43|4924.93|1165
1729878000000|2024-10-25 17:40:00|4926.43|4924.93|4920.43|4918.93|4927.43|4925.93|4920.43|4918.93|2285
1729878300000|2024-10-25 17:45:00|4920.93|4919.43|4928.43|4926.93|4928.43|4926.93|4920.43|4918.93|1639
1729878600000|2024-10-25 17:50:00|4927.93|4926.43|4928.43|4926.93|4930.43|4928.93|4927.43|4925.93|652
1729878900000|2024-10-25 17:55:00|4927.93|4926.43|4924.93|4923.43|4928.43|4926.93|4924.43|4922.93|1048
1729879200000|2024-10-25 18:00:00|4925.43|4923.93|4924.43|4922.93|4926.43|4924.93|4920.43|4918.93|492
1729879500000|2024-10-25 18:05:00|4923.93|4922.43|4921.43|4919.93|4923.93|4922.43|4920.43|4918.93|633
1729879800000|2024-10-25 18:10:00|4920.43|4918.93|4923.43|4921.93|4924.43|4922.93|4919.43|4917.93|590
1729880100000|2024-10-25 18:15:00|4924.43|4922.93|4926.43|4924.93|4926.43|4924.93|4923.43|4921.93|573
1729880400000|2024-10-25 18:20:00|4925.43|4923.93|4925.43|4923.93|4927.43|4925.93|4924.43|4922.93|295
1729880700000|2024-10-25 18:25:00|4924.93|4923.43|4929.43|4927.93|4930.43|4928.93|4924.43|4922.93|671
1729881000000|2024-10-25 18:30:00|4928.43|4926.93|4928.43|4926.93|4929.43|4927.93|4927.43|4925.93|937
1729881300000|2024-10-25 18:35:00|4929.43|4927.93|4929.93|4928.43|4930.43|4928.93|4927.43|4925.93|929
1729881600000|2024-10-25 18:40:00|4929.43|4927.93|4929.43|4927.93|4930.43|4928.93|4928.43|4926.93|140
1729881900000|2024-10-25 18:45:00|4928.93|4927.43|4932.43|4930.93|4932.43|4930.93|4928.93|4927.43|448
1729882200000|2024-10-25 18:50:00|4931.43|4929.93|4930.43|4928.93|4931.93|4930.43|4929.43|4927.93|432
1729882500000|2024-10-25 18:55:00|4929.43|4927.93|4930.43|4928.93|4930.43|4928.93|4929.43|4927.93|359
1729882800000|2024-10-25 19:00:00|4929.43|4927.93|4929.93|4928.43|4930.43|4928.93|4928.43|4926.93|840
1729883100000|2024-10-25 19:05:00|4929.43|4927.93|4928.43|4926.93|4930.43|4928.93|4927.43|4925.93|612
1729883400000|2024-10-25 19:10:00|4928.93|4927.43|4925.43|4923.93|4929.43|4927.93|4924.43|4922.93|647
1729883700000|2024-10-25 19:15:00|4926.43|4924.93|4927.43|4925.93|4928.43|4926.93|4925.43|4923.93|373
1729884000000|2024-10-25 19:20:00|4926.43|4924.93|4925.43|4923.93|4928.43|4926.93|4925.43|4923.93|797
1729884300000|2024-10-25 19:25:00|4926.43|4924.93|4926.43|4924.93|4927.43|4925.93|4925.43|4923.93|759
1729884600000|2024-10-25 19:30:00|4925.43|4923.93|4925.43|4923.93|4927.43|4925.93|4925.43|4923.93|744
1729884900000|2024-10-25 19:35:00|4924.43|4922.93|4926.43|4924.93|4927.43|4925.93|4924.43|4922.93|1008
1729885200000|2024-10-25 19:40:00|4925.43|4923.93|4926.43|4924.93|4927.43|4925.93|4925.43|4923.93|703
1729885500000|2024-10-25 19:45:00|4925.43|4923.93|4928.43|4926.93|4929.43|4927.93|4925.43|4923.93|2073
1729885800000|2024-10-25 19:50:00|4928.93|4927.43|4930.43|4928.93|4930.43|4928.93|4928.43|4926.93|1680
1729886100000|2024-10-25 19:55:00|4929.43|4927.93|4930.43|4928.93|4930.43|4928.93|4927.43|4925.93|2568
1729886400000|2024-10-25 20:00:00|4929.68|4926.68|4927.98|4924.98|4931.58|4928.58|4927.98|4924.98|2
1729886700000|2024-10-25 20:05:00|4926.98|4923.98|4927.78|4924.78|4929.08|4926.08|4926.28|4923.28|0
1729887000000|2024-10-25 20:10:00|4927.58|4924.58|4926.98|4923.98|4928.18|4925.18|4926.28|4923.28|0
1729887300000|2024-10-25 20:15:00|4926.78|4923.78|4926.78|4923.78|4927.58|4924.58|4926.08|4923.08|0
1729887600000|2024-10-25 20:20:00|4926.48|4923.48|4926.78|4923.78|4926.98|4923.98|4926.08|4923.08|0
1729887900000|2024-10-25 20:25:00|4926.98|4923.98|4926.08|4923.08|4927.58|4924.58|4926.08|4923.08|0
1729888200000|2024-10-25 20:30:00|4926.28|4923.28|4925.78|4922.78|4926.78|4923.78|4925.68|4922.68|0
1729888500000|2024-10-25 20:35:00|4925.68|4922.68|4926.08|4923.08|4926.48|4923.48|4925.28|4922.28|0
1729888800000|2024-10-25 20:40:00|4926.28|4923.28|4925.68|4922.68|4926.38|4923.38|4925.48|4922.48|0
1729889100000|2024-10-25 20:45:00|4925.78|4922.78|4926.28|4923.28|4926.98|4923.98|4925.78|4922.78|0
1729889400000|2024-10-25 20:50:00|4926.38|4923.38|4926.48|4923.48|4926.78|4923.78|4925.88|4922.88|0
1729889700000|2024-10-25 20:55:00|4926.78|4923.78|4926.28|4923.28|4926.98|4923.98|4925.88|4922.88|0
1730066400000|2024-10-27 22:00:00|4943.58|4940.58|4947.98|4944.98|4948.28|4945.28|4940.88|4937.88|0
1730066700000|2024-10-27 22:05:00|4948.28|4945.28|4950.58|4947.58|4951.48|4948.48|4947.98|4944.98|0
1730067000000|2024-10-27 22:10:00|4950.78|4947.78|4952.28|4949.28|4953.28|4950.28|4949.48|4946.48|0
1730067300000|2024-10-27 22:15:00|4952.48|4949.48|4953.08|4950.08|4954.18|4951.18|4952.28|4949.28|0
1730067600000|2024-10-27 22:20:00|4953.18|4950.18|4950.78|4947.78|4953.78|4950.78|4950.18|4947.18|0
1730067900000|2024-10-27 22:25:00|4950.88|4947.88|4953.08|4950.08|4953.08|4950.08|4950.58|4947.58|0
1730068200000|2024-10-27 22:30:00|4952.68|4949.68|4954.08|4951.08|4954.08|4951.08|4952.68|4949.68|0
1730068500000|2024-10-27 22:35:00|4954.18|4951.18|4953.88|4950.88|4954.98|4951.98|4952.88|4949.88|0
1730068800000|2024-10-27 22:40:00|4953.78|4950.78|4953.28|4950.28|4954.38|4951.38|4953.08|4950.08|0
1730069100000|2024-10-27 22:45:00|4953.08|4950.08|4953.28|4950.28|4953.48|4950.48|4952.28|4949.28|0
1730069400000|2024-10-27 22:50:00|4953.18|4950.18|4952.28|4949.28|4953.18|4950.18|4951.88|4948.88|0
1730069700000|2024-10-27 22:55:00|4952.08|4949.08|4952.88|4949.88|4952.88|4949.88|4951.58|4948.58|0
1730070000000|2024-10-27 23:00:00|4953.08|4950.08|4952.18|4949.18|4953.48|4950.48|4951.38|4948.38|0
1730070300000|2024-10-27 23:05:00|4952.28|4949.28|4951.88|4948.88|4952.28|4949.28|4951.18|4948.18|0
1730070600000|2024-10-27 23:10:00|4951.68|4948.68|4952.08|4949.08|4952.28|4949.28|4951.38|4948.38|0
1730070900000|2024-10-27 23:15:00|4952.18|4949.18|4954.18|4951.18|4954.58|4951.58|4952.18|4949.18|0
1730071200000|2024-10-27 23:20:00|4954.08|4951.08|4953.08|4950.08|4954.08|4951.08|4953.08|4950.08|0
1730071500000|2024-10-27 23:25:00|4953.18|4950.18|4953.28|4950.28|4953.98|4950.98|4952.78|4949.78|0
1730071800000|2024-10-27 23:30:00|4953.18|4950.18|4953.08|4950.08|4953.48|4950.48|4952.68|4949.68|0
1730072100000|2024-10-27 23:35:00|4952.88|4949.88|4953.08|4950.08|4953.28|4950.28|4952.28|4949.28|0
1730072400000|2024-10-27 23:40:00|4952.98|4949.98|4952.28|4949.28|4953.08|4950.08|4952.08|4949.08|0
1730072700000|2024-10-27 23:45:00|4952.38|4949.38|4950.78|4947.78|4952.48|4949.48|4950.18|4947.18|0
1730073000000|2024-10-27 23:50:00|4950.88|4947.88|4950.18|4947.18|4950.98|4947.98|4949.68|4946.68|0
1730073300000|2024-10-27 23:55:00|4950.28|4947.28|4951.38|4948.38|4951.88|4948.88|4950.28|4947.28|0
1730073600000|2024-10-28 00:00:00|4951.18|4948.18|4953.28|4950.28|4953.28|4950.28|4950.78|4947.78|0
1730073900000|2024-10-28 00:05:00|4953.08|4950.08|4955.88|4952.88|4957.08|4954.08|4952.48|4949.48|0
1730074200000|2024-10-28 00:10:00|4955.68|4952.68|4955.18|4952.18|4957.58|4954.58|4954.98|4951.98|0
1730074500000|2024-10-28 00:15:00|4955.08|4952.08|4960.68|4958.68|4963.68|4961.68|4954.88|4951.88|1587
1730074800000|2024-10-28 00:20:00|4960.18|4958.18|4957.68|4955.68|4961.68|4959.68|4955.68|4953.68|313
1730075100000|2024-10-28 00:25:00|4957.18|4955.18|4958.68|4956.68|4959.68|4957.68|4956.68|4954.68|148
1730075400000|2024-10-28 00:30:00|4959.68|4957.68|4963.68|4961.68|4964.68|4962.68|4959.68|4957.68|308
1730075700000|2024-10-28 00:35:00|4963.18|4961.18|4962.68|4960.68|4963.68|4961.68|4961.68|4959.68|229
1730076000000|2024-10-28 00:40:00|4961.68|4959.68|4961.68|4959.68|4962.68|4960.68|4960.68|4958.68|206
1730076300000|2024-10-28 00:45:00|4962.68|4960.68|4962.68|4960.68|4964.18|4962.18|4961.68|4959.68|312
1730076600000|2024-10-28 00:50:00|4962.18|4960.18|4961.68|4959.68|4964.68|4962.68|4961.68|4959.68|282
1730076900000|2024-10-28 00:55:00|4962.68|4960.68|4961.68|4959.68|4963.68|4961.68|4961.68|4959.68|336
1730077200000|2024-10-28 01:00:00|4960.68|4958.68|4963.68|4961.68|4964.68|4962.68|4959.68|4957.68|521
1730077500000|2024-10-28 01:05:00|4964.68|4962.68|4966.68|4964.68|4970.68|4968.68|4964.68|4962.68|1373
1730077800000|2024-10-28 01:10:00|4966.18|4964.18|4967.68|4965.68|4969.68|4967.68|4965.68|4963.68|290
1730078100000|2024-10-28 01:15:00|4964.68|4962.68|4959.68|4957.68|4965.68|4963.68|4959.68|4957.68|645
1730078400000|2024-10-28 01:20:00|4958.68|4956.68|4958.68|4956.68|4961.68|4959.68|4958.68|4956.68|190
1730078700000|2024-10-28 01:25:00|4959.18|4957.18|4959.68|4957.68|4960.68|4958.68|4958.68|4956.68|252
1730079000000|2024-10-28 01:30:00|4960.18|4958.18|4959.68|4957.68|4961.68|4959.68|4959.68|4957.68|227
1730079300000|2024-10-28 01:35:00|4960.18|4958.18|4958.18|4956.18|4960.68|4958.68|4956.68|4954.68|114
1730079600000|2024-10-28 01:40:00|4958.68|4956.68|4956.68|4954.68|4959.68|4957.68|4955.68|4953.68|95
1730079900000|2024-10-28 01:45:00|4955.68|4953.68|4957.68|4955.68|4958.68|4956.68|4955.68|4953.68|242
1730080200000|2024-10-28 01:50:00|4956.68|4954.68|4956.18|4954.18|4957.68|4955.68|4955.68|4953.68|67
1730080500000|2024-10-28 01:55:00|4955.68|4953.68|4957.68|4955.68|4957.68|4955.68|4955.68|4953.68|86
1730080800000|2024-10-28 02:00:00|4957.18|4955.18|4963.68|4961.68|4966.68|4964.68|4956.68|4954.68|541
1730081100000|2024-10-28 02:05:00|4963.18|4961.18|4959.68|4957.68|4963.68|4961.68|4959.68|4957.68|162
1730081400000|2024-10-28 02:10:00|4958.68|4956.68|4960.68|4958.68|4961.68|4959.68|4956.68|4954.68|224
1730081700000|2024-10-28 02:15:00|4961.68|4959.68|4961.68|4959.68|4962.68|4960.68|4960.68|4958.68|96
1730082000000|2024-10-28 02:20:00|4962.68|4960.68|4959.68|4957.68|4962.68|4960.68|4959.68|4957.68|48
1730082300000|2024-10-28 02:25:00|4960.18|4958.18|4957.68|4955.68|4960.18|4958.18|4957.68|4955.68|94
1730082600000|2024-10-28 02:30:00|4956.68|4954.68|4957.68|4955.68|4958.18|4956.18|4956.68|4954.68|47
1730082900000|2024-10-28 02:35:00|4958.68|4956.68|4959.18|4957.18|4960.68|4958.68|4958.18|4956.18|114
1730083200000|2024-10-28 02:40:00|4959.68|4957.68|4957.68|4955.68|4959.68|4957.68|4957.68|4955.68|21
1730083500000|2024-10-28 02:45:00|4958.18|4956.18|4958.68|4956.68|4958.68|4956.68|4957.68|4955.68|27
1730083800000|2024-10-28 02:50:00|4958.18|4956.18|4957.68|4955.68|4958.68|4956.68|4957.68|4955.68|20
1730084100000|2024-10-28 02:55:00|4957.18|4955.18|4955.68|4953.68|4957.18|4955.18|4955.68|4953.68|50
1730084400000|2024-10-28 03:00:00|4954.68|4952.68|4955.68|4953.68|4956.68|4954.68|4954.68|4952.68|111
1730084700000|2024-10-28 03:05:00|4956.18|4954.18|4954.68|4952.68|4956.68|4954.68|4954.68|4952.68|79
1730085000000|2024-10-28 03:10:00|4955.68|4953.68|4957.68|4955.68|4958.18|4956.18|4954.68|4952.68|154
1730085300000|2024-10-28 03:15:00|4957.18|4955.18|4954.68|4952.68|4957.68|4955.68|4954.68|4952.68|85
1730085600000|2024-10-28 03:20:00|4955.68|4953.68|4954.68|4952.68|4955.68|4953.68|4954.68|4952.68|51
1730085900000|2024-10-28 03:25:00|||||||||5
1730086200000|2024-10-28 03:30:00|4953.68|4951.68|4953.68|4951.68|4954.68|4952.68|4953.68|4951.68|75
1730086500000|2024-10-28 03:35:00|4952.68|4950.68|4951.68|4949.68|4952.68|4950.68|4951.68|4949.68|80
1730086800000|2024-10-28 03:40:00|4951.18|4949.18|4951.68|4949.68|4951.68|4949.68|4950.18|4948.18|85
1730087100000|2024-10-28 03:45:00|4951.18|4949.18|4950.68|4948.68|4951.68|4949.68|4950.18|4948.18|32
1730087400000|2024-10-28 03:50:00|4951.68|4949.68|4953.18|4951.18|4953.68|4951.68|4951.68|4949.68|68
1730087700000|2024-10-28 03:55:00|4952.68|4950.68|4954.68|4952.68|4955.18|4953.18|4952.68|4950.68|78
1730088000000|2024-10-28 04:00:00|4953.68|4951.68|4953.68|4951.68|4954.68|4952.68|4952.68|4950.68|58
1730088300000|2024-10-28 04:05:00|4954.18|4952.18|4956.68|4954.68|4956.68|4954.68|4954.18|4952.18|40
1730088600000|2024-10-28 04:10:00|4957.18|4955.18|4956.68|4954.68|4957.68|4955.68|4956.68|4954.68|56
1730088900000|2024-10-28 04:15:00|4955.68|4953.68|4956.68|4954.68|4956.68|4954.68|4955.68|4953.68|45
1730089200000|2024-10-28 04:20:00|4957.68|4955.68|4957.68|4955.68|4959.68|4957.68|4957.68|4955.68|116
1730089500000|2024-10-28 04:25:00|4956.68|4954.68|4956.68|4954.68|4957.68|4955.68|4955.68|4953.68|221
1730089800000|2024-10-28 04:30:00|4957.68|4955.68|4957.18|4955.18|4957.68|4955.68|4955.68|4953.68|133
1730090100000|2024-10-28 04:35:00|4957.68|4955.68|4958.68|4956.68|4958.68|4956.68|4957.68|4955.68|33
1730090400000|2024-10-28 04:40:00|4959.18|4957.18|4961.68|4959.68|4961.68|4959.68|4958.68|4956.68|70
1730090700000|2024-10-28 04:45:00|4962.68|4960.68|4963.68|4961.68|4964.18|4962.18|4962.68|4960.68|91
1730091000000|2024-10-28 04:50:00|4964.18|4962.18|4963.68|4961.68|4964.68|4962.68|4963.68|4961.68|77
1730091300000|2024-10-28 04:55:00|4964.18|4962.18|4965.68|4963.68|4966.18|4964.18|4963.68|4961.68|239
1730091600000|2024-10-28 05:00:00|4966.18|4964.18|4964.68|4962.68|4966.68|4964.68|4964.68|4962.68|148
1730091900000|2024-10-28 05:05:00|4963.68|4961.68|4962.68|4960.68|4965.18|4963.18|4962.68|4960.68|76
1730092200000|2024-10-28 05:10:00|4961.68|4959.68|4960.18|4958.18|4961.68|4959.68|4959.68|4957.68|207
1730092500000|2024-10-28 05:15:00|4960.68|4958.68|4956.68|4954.68|4960.68|4958.68|4956.68|4954.68|118
1730092800000|2024-10-28 05:20:00|4957.68|4955.68|4958.68|4956.68|4958.68|4956.68|4956.68|4954.68|64
1730093100000|2024-10-28 05:25:00|4959.68|4957.68|4959.68|4957.68|4959.68|4957.68|4958.68|4956.68|83
1730093400000|2024-10-28 05:30:00|4958.68|4956.68|4958.68|4956.68|4958.68|4956.68|4957.68|4955.68|34
1730093700000|2024-10-28 05:35:00|4957.68|4955.68|4956.68|4954.68|4958.68|4956.68|4956.68|4954.68|78
1730094000000|2024-10-28 05:40:00|4955.68|4953.68|4955.68|4953.68|4955.68|4953.68|4953.68|4951.68|55
1730094300000|2024-10-28 05:45:00|4954.68|4952.68|4953.68|4951.68|4954.68|4952.68|4953.68|4951.68|87
1730094600000|2024-10-28 05:50:00|4952.68|4950.68|4952.68|4950.68|4953.68|4951.68|4952.68|4950.68|164
1730094900000|2024-10-28 05:55:00|4951.68|4949.68|4949.68|4947.68|4952.68|4950.68|4948.68|4946.68|483
1730095200000|2024-10-28 06:00:00|4948.68|4946.68|4950.68|4948.68|4950.68|4948.68|4948.68|4946.68|168
1730095500000|2024-10-28 06:05:00|4949.68|4947.68|4948.68|4946.68|4950.68|4948.68|4946.68|4944.68|687
1730095800000|2024-10-28 06:10:00|4949.68|4947.68|4951.68|4949.68|4951.68|4949.68|4948.68|4946.68|197
1730096100000|2024-10-28 06:15:00|4950.68|4948.68|4951.68|4949.68|4952.68|4950.68|4950.68|4948.68|306
1730096400000|2024-10-28 06:20:00|4952.18|4950.18|4954.68|4952.68|4955.68|4953.68|4951.68|4949.68|760
1730096700000|2024-10-28 06:25:00|4955.18|4953.18|4954.68|4952.68|4955.18|4953.18|4951.68|4949.68|843
1730097000000|2024-10-28 06:30:00|4955.68|4953.68|4952.68|4950.68|4955.68|4953.68|4951.68|4949.68|384
1730097300000|2024-10-28 06:35:00|4953.68|4951.68|4954.68|4952.68|4954.68|4952.68|4952.68|4950.68|110
1730097600000|2024-10-28 06:40:00|4956.68|4954.68|4956.68|4954.68|4957.68|4955.68|4955.68|4953.68|308
1730097900000|2024-10-28 06:45:00|4955.68|4953.68|4961.68|4959.68|4963.68|4961.68|4955.68|4953.68|634
1730098200000|2024-10-28 06:50:00|||||||||95
1730098500000|2024-10-28 06:55:00|4960.68|4958.68|4958.68|4956.68|4961.18|4959.18|4958.68|4956.68|418
1730098800000|2024-10-28 07:00:00|4958.43|4956.93|4965.93|4964.43|4967.43|4965.93|4956.93|4955.43|1353
1730099100000|2024-10-28 07:05:00|4965.43|4963.93|4969.43|4967.93|4970.43|4968.93|4964.43|4962.93|1074
1730099400000|2024-10-28 07:10:00|4969.93|4968.43|4973.43|4971.93|4973.43|4971.93|4969.43|4967.93|1929
1730099700000|2024-10-28 07:15:00|4972.43|4970.93|4974.43|4972.93|4974.43|4972.93|4971.43|4969.93|837
1730100000000|2024-10-28 07:20:00|4975.43|4973.93|4975.43|4973.93|4975.43|4973.93|4972.43|4970.93|1433
1730100300000|2024-10-28 07:25:00|4974.43|4972.93|4971.43|4969.93|4975.43|4973.93|4971.43|4969.93|1388
1730100600000|2024-10-28 07:30:00|4970.43|4968.93|4970.43|4968.93|4975.43|4973.93|4969.43|4967.93|3375
1730100900000|2024-10-28 07:35:00|4971.43|4969.93|4968.43|4966.93|4974.43|4972.93|4968.43|4966.93|1790
1730101200000|2024-10-28 07:40:00|4967.43|4965.93|4970.43|4968.93|4970.43|4968.93|4967.43|4965.93|1940
1730101500000|2024-10-28 07:45:00|4969.43|4967.93|4969.43|4967.93|4971.43|4969.93|4968.43|4966.93|2302
1730101800000|2024-10-28 07:50:00|4970.43|4968.93|4971.43|4969.93|4971.43|4969.93|4970.43|4968.93|590
1730102100000|2024-10-28 07:55:00|4972.43|4970.93|4965.43|4963.93|4972.43|4970.93|4965.43|4963.93|2940
1730102400000|2024-10-28 08:00:00|4964.43|4962.93|4966.43|4964.93|4969.43|4967.93|4963.43|4961.93|7784
1730102700000|2024-10-28 08:05:00|4965.43|4963.93|4955.43|4953.93|4965.43|4963.93|4954.43|4952.93|5018
1730103000000|2024-10-28 08:10:00|4954.43|4952.93|4965.43|4963.93|4966.43|4964.93|4954.43|4952.93|4293
1730103300000|2024-10-28 08:15:00|4966.43|4964.93|4969.43|4967.93|4970.43|4968.93|4965.43|4963.93|4578
1730103600000|2024-10-28 08:20:00|4968.43|4966.93|4962.43|4960.93|4970.43|4968.93|4962.43|4960.93|2939
1730103900000|2024-10-28 08:25:00|4963.43|4961.93|4973.43|4971.93|4973.43|4971.93|4962.43|4960.93|4241
1730104200000|2024-10-28 08:30:00|4972.43|4970.93|4975.43|4973.93|4975.43|4973.93|4972.43|4970.93|3159
1730104500000|2024-10-28 08:35:00|4974.43|4972.93|4981.43|4979.93|4982.43|4980.93|4974.43|4972.93|5444
1730104800000|2024-10-28 08:40:00|4981.38|4979.88|4981.38|4979.88|4982.38|4980.88|4979.38|4977.88|4852
1730105100000|2024-10-28 08:45:00|4982.38|4980.88|4982.38|4980.88|4983.38|4981.88|4981.38|4979.88|2659
1730105400000|2024-10-28 08:50:00|4981.88|4980.38|4981.38|4979.88|4983.38|4981.88|4978.38|4976.88|2936
1730105700000|2024-10-28 08:55:00|4982.38|4980.88|4981.38|4979.88|4983.38|4981.88|4980.38|4978.88|4008
1730106000000|2024-10-28 09:00:00|4980.38|4978.88|4982.38|4980.88|4983.38|4981.88|4980.38|4978.88|2141
1730106300000|2024-10-28 09:05:00|4981.38|4979.88|4979.38|4977.88|4981.38|4979.88|4975.38|4973.88|3428
1730106600000|2024-10-28 09:10:00|4980.38|4978.88|4977.38|4975.88|4981.38|4979.88|4976.38|4974.88|1792
1730106900000|2024-10-28 09:15:00|4978.38|4976.88|4975.38|4973.88|4979.38|4977.88|4974.38|4972.88|1777
1730107200000|2024-10-28 09:20:00|4976.38|4974.88|4966.38|4964.88|4976.38|4974.88|4966.38|4964.88|2968
1730107500000|2024-10-28 09:25:00|4967.38|4965.88|4964.38|4962.88|4969.38|4967.88|4964.38|4962.88|2567
1730107800000|2024-10-28 09:30:00|4965.38|4963.88|4964.38|4962.88|4965.38|4963.88|4959.38|4957.88|3494
1730108100000|2024-10-28 09:35:00|4965.38|4963.88|4965.38|4963.88|4966.38|4964.88|4964.38|4962.88|1405
1730108400000|2024-10-28 09:40:00|4964.38|4962.88|4963.38|4961.88|4966.38|4964.88|4962.38|4960.88|1825
1730108700000|2024-10-28 09:45:00|4964.38|4962.88|4959.38|4957.88|4964.38|4962.88|4958.38|4956.88|3818
1730109000000|2024-10-28 09:50:00|4959.88|4958.38|4955.38|4953.88|4960.38|4958.88|4955.38|4953.88|4056
1730109300000|2024-10-28 09:55:00|4956.38|4954.88|4958.38|4956.88|4960.38|4958.88|4956.38|4954.88|3050
1730109600000|2024-10-28 10:00:00|4957.38|4955.88|4959.38|4957.88|4962.38|4960.88|4957.38|4955.88|2670
1730109900000|2024-10-28 10:05:00|4958.38|4956.88|4955.38|4953.88|4959.38|4957.88|4952.38|4950.88|4728
1730110200000|2024-10-28 10:10:00|4954.38|4952.88|4954.38|4952.88|4956.38|4954.88|4953.38|4951.88|4638
1730110500000|2024-10-28 10:15:00|4953.38|4951.88|4955.38|4953.88|4957.38|4955.88|4953.38|4951.88|2029
1730110800000|2024-10-28 10:20:00|4954.38|4952.88|4956.38|4954.88|4957.38|4955.88|4953.38|4951.88|2598
1730111100000|2024-10-28 10:25:00|4957.38|4955.88|4952.38|4950.88|4957.38|4955.88|4951.38|4949.88|1932
1730111400000|2024-10-28 10:30:00|4953.38|4951.88|4957.38|4955.88|4958.38|4956.88|4952.38|4950.88|2391
1730111700000|2024-10-28 10:35:00|4956.38|4954.88|4957.38|4955.88|4959.38|4957.88|4956.38|4954.88|2584
1730112000000|2024-10-28 10:40:00|4958.38|4956.88|4955.38|4953.88|4959.38|4957.88|4955.38|4953.88|1013
1730112300000|2024-10-28 10:45:00|4954.38|4952.88|4954.38|4952.88|4955.38|4953.88|4952.38|4950.88|1976
1730112600000|2024-10-28 10:50:00|4953.38|4951.88|4948.38|4946.88|4954.38|4952.88|4948.38|4946.88|4680
1730112900000|2024-10-28 10:55:00|4949.38|4947.88|4945.38|4943.88|4949.38|4947.88|4942.38|4940.88|4206
1730113200000|2024-10-28 11:00:00|4944.38|4942.88|4940.38|4938.88|4944.38|4942.88|4938.38|4936.88|4868
1730113500000|2024-10-28 11:05:00|4940.88|4939.38|4942.38|4940.88|4944.38|4942.88|4940.38|4938.88|2731
1730113800000|2024-10-28 11:10:00|4941.38|4939.88|4941.38|4939.88|4942.38|4940.88|4939.38|4937.88|1338
1730114100000|2024-10-28 11:15:00|4940.38|4938.88|4944.38|4942.88|4944.38|4942.88|4940.38|4938.88|3799
1730114400000|2024-10-28 11:20:00|4945.38|4943.88|4942.38|4940.88|4945.38|4943.88|4939.38|4937.88|1403
1730114700000|2024-10-28 11:25:00|4943.38|4941.88|4937.38|4935.88|4945.38|4943.88|4937.38|4935.88|3022
1730115000000|2024-10-28 11:30:00|4936.38|4934.88|4938.38|4936.88|4938.38|4936.88|4933.38|4931.88|5895
1730115300000|2024-10-28 11:35:00|4937.38|4935.88|4936.38|4934.88|4938.38|4936.88|4934.38|4932.88|3309
1730115600000|2024-10-28 11:40:00|4937.38|4935.88|4939.38|4937.88|4940.38|4938.88|4937.38|4935.88|1974
1730115900000|2024-10-28 11:45:00|4938.38|4936.88|4940.38|4938.88|4941.38|4939.88|4938.38|4936.88|1600
1730116200000|2024-10-28 11:50:00|4939.38|4937.88|4938.38|4936.88|4939.38|4937.88|4937.38|4935.88|1765
1730116500000|2024-10-28 11:55:00|4937.38|4935.88|4937.38|4935.88|4939.38|4937.88|4937.38|4935.88|2647
1730116800000|2024-10-28 12:00:00|4938.38|4936.88|4933.38|4931.88|4938.38|4936.88|4932.38|4930.88|2664
1730117100000|2024-10-28 12:05:00|4934.38|4932.88|4936.38|4934.88|4936.38|4934.88|4932.38|4930.88|2625
1730117400000|2024-10-28 12:10:00|4935.88|4934.38|4940.38|4938.88|4940.38|4938.88|4935.38|4933.88|1972
1730117700000|2024-10-28 12:15:00|4939.38|4937.88|4939.38|4937.88|4941.38|4939.88|4938.38|4936.88|1885
1730118000000|2024-10-28 12:20:00|4938.88|4937.38|4934.38|4932.88|4939.38|4937.88|4933.38|4931.88|2374
1730118300000|2024-10-28 12:25:00|4933.38|4931.88|4936.38|4934.88|4937.38|4935.88|4933.38|4931.88|2452
1730118600000|2024-10-28 12:30:00|4935.38|4933.88|4941.38|4939.88|4942.38|4940.88|4935.38|4933.88|1403
1730118900000|2024-10-28 12:35:00|4941.88|4940.38|4944.38|4942.88|4945.38|4943.88|4941.38|4939.88|1571
1730119200000|2024-10-28 12:40:00|4945.19|4943.69|4952.19|4950.69|4952.19|4950.69|4945.19|4943.69|2920
1730119500000|2024-10-28 12:45:00|4951.19|4949.69|4952.19|4950.69|4952.19|4950.69|4949.19|4947.69|3481
1730119800000|2024-10-28 12:50:00|4953.19|4951.69|4952.19|4950.69|4954.19|4952.69|4952.19|4950.69|956
1730120100000|2024-10-28 12:55:00|4952.69|4951.19|4954.19|4952.69|4956.19|4954.69|4952.19|4950.69|1396
1730120400000|2024-10-28 13:00:00|4955.19|4953.69|4956.19|4954.69|4957.19|4955.69|4955.19|4953.69|920
1730120700000|2024-10-28 13:05:00|4957.19|4955.69|4954.19|4952.69|4957.19|4955.69|4951.19|4949.69|2134
1730121000000|2024-10-28 13:10:00|4955.19|4953.69|4950.19|4948.69|4955.19|4953.69|4950.19|4948.69|2479
1730121300000|2024-10-28 13:15:00|4949.19|4947.69|4952.19|4950.69|4954.19|4952.69|4949.19|4947.69|1270
1730121600000|2024-10-28 13:20:00|4953.19|4951.69|4947.19|4945.69|4955.19|4953.69|4947.19|4945.69|2808
1730121900000|2024-10-28 13:25:00|4948.19|4946.69|4950.19|4948.69|4952.19|4950.69|4947.19|4945.69|2255
1730122200000|2024-10-28 13:30:00|4949.19|4947.69|4951.19|4949.69|4952.19|4950.69|4948.19|4946.69|4216
1730122500000|2024-10-28 13:35:00|4951.69|4950.19|4954.19|4952.69|4955.19|4953.69|4950.19|4948.69|11566
1730122800000|2024-10-28 13:40:00|4955.19|4953.69|4952.19|4950.69|4956.19|4954.69|4951.19|4949.69|2857
1730123100000|2024-10-28 13:45:00|4951.19|4949.69|4951.19|4949.69|4954.19|4952.69|4950.19|4948.69|3316
1730123400000|2024-10-28 13:50:00|4950.19|4948.69|4952.19|4950.69|4953.19|4951.69|4949.19|4947.69|3318
1730123700000|2024-10-28 13:55:00|4951.19|4949.69|4949.19|4947.69|4953.19|4951.69|4948.19|4946.69|2653
1730124000000|2024-10-28 14:00:00|4950.19|4948.69|4944.19|4942.69|4952.19|4950.69|4943.19|4941.69|2757
1730124300000|2024-10-28 14:05:00|4943.69|4942.19|4949.69|4948.19|4951.19|4949.69|4942.19|4940.69|8594
1730124600000|2024-10-28 14:10:00|4950.19|4948.69|4948.19|4946.69|4952.19|4950.69|4947.19|4945.69|2567
1730124900000|2024-10-28 14:15:00|4949.19|4947.69|4949.19|4947.69|4950.19|4948.69|4947.19|4945.69|3473
1730125200000|2024-10-28 14:20:00|4950.19|4948.69|4952.19|4950.69|4953.19|4951.69|4949.19|4947.69|2768
1730125500000|2024-10-28 14:25:00|4953.19|4951.69|4955.19|4953.69|4956.19|4954.69|4952.19|4950.69|2026
1730125800000|2024-10-28 14:30:00|4956.19|4954.69|4955.19|4953.69|4956.19|4954.69|4955.19|4953.69|3320
1730126100000|2024-10-28 14:35:00|4956.19|4954.69|4957.19|4955.69|4957.19|4955.69|4955.19|4953.69|3904
1730126400000|2024-10-28 14:40:00|4958.19|4956.69|4964.19|4962.69|4965.19|4963.69|4957.19|4955.69|7258
1730126700000|2024-10-28 14:45:00|4965.19|4963.69|4965.19|4963.69|4965.19|4963.69|4962.19|4960.69|4611
1730127000000|2024-10-28 14:50:00|4966.19|4964.69|4969.19|4967.69|4969.19|4967.69|4965.19|4963.69|5787
1730127300000|2024-10-28 14:55:00|4969.69|4968.19|4968.19|4966.69|4970.19|4968.69|4967.19|4965.69|3928
1730127600000|2024-10-28 15:00:00|4969.19|4967.69|4966.19|4964.69|4969.19|4967.69|4964.19|4962.69|6972
1730127900000|2024-10-28 15:05:00|4967.19|4965.69|4968.19|4966.69|4968.19|4966.69|4966.19|4964.69|5323
1730128200000|2024-10-28 15:10:00|4967.35|4965.85|4970.35|4968.85|4971.35|4969.85|4967.35|4965.85|6487
1730128500000|2024-10-28 15:15:00|4971.35|4969.85|4971.35|4969.85|4972.35|4970.85|4970.35|4968.85|4301
1730128800000|2024-10-28 15:20:00|4970.35|4968.85|4975.35|4973.85|4975.35|4973.85|4970.35|4968.85|6415
1730129100000|2024-10-28 15:25:00|4976.35|4974.85|4978.35|4976.85|4978.35|4976.85|4975.35|4973.85|4377
1730129400000|2024-10-28 15:30:00|4977.35|4975.85|4973.35|4971.85|4977.35|4975.85|4970.35|4968.85|7427
1730129700000|2024-10-28 15:35:00|4974.35|4972.85|4972.35|4970.85|4975.35|4973.85|4971.35|4969.85|4387
1730130000000|2024-10-28 15:40:00|4971.35|4969.85|4974.35|4972.85|4974.35|4972.85|4971.35|4969.85|4225
1730130300000|2024-10-28 15:45:00|4975.35|4973.85|4975.35|4973.85|4976.35|4974.85|4974.35|4972.85|4866
1730130600000|2024-10-28 15:50:00|4976.35|4974.85|4972.35|4970.85|4977.35|4975.85|4972.35|4970.85|2967
1730130900000|2024-10-28 15:55:00|4971.35|4969.85|4971.35|4969.85|4974.35|4972.85|4971.35|4969.85|4313
1730131200000|2024-10-28 16:00:00|4972.35|4970.85|4969.35|4967.85|4972.35|4970.85|4968.35|4966.85|4489
1730131500000|2024-10-28 16:05:00|4968.35|4966.85|4969.35|4967.85|4969.35|4967.85|4967.35|4965.85|4569
1730131800000|2024-10-28 16:10:00|4970.35|4968.85|4970.35|4968.85|4971.35|4969.85|4970.35|4968.85|3690
1730132100000|2024-10-28 16:15:00|4971.35|4969.85|4971.35|4969.85|4973.35|4971.85|4971.35|4969.85|5025
1730132400000|2024-10-28 16:20:00|4972.35|4970.85|4971.35|4969.85|4972.35|4970.85|4970.35|4968.85|13995
1730132700000|2024-10-28 16:25:00|4972.35|4970.85|4972.35|4970.85|4973.35|4971.85|4971.35|4969.85|17983
1730133000000|2024-10-28 16:30:00|4971.48|4969.98|4969.98|4968.48|4973.48|4971.98|4969.48|4967.98|32973
1730133300000|2024-10-28 16:35:00|4970.48|4968.98|4970.48|4968.98|4972.48|4970.98|4969.48|4967.98|14162
1730133600000|2024-10-28 16:40:00|4971.48|4969.98|4974.48|4972.98|4974.48|4972.98|4970.48|4968.98|5750
1730133900000|2024-10-28 16:45:00|4973.48|4971.98|4973.48|4971.98|4974.48|4972.98|4972.48|4970.98|10092
1730134200000|2024-10-28 16:50:00|4973.98|4972.48|4974.48|4972.98|4975.48|4973.98|4973.48|4971.98|2391
1730134500000|2024-10-28 16:55:00|4973.48|4971.98|4973.48|4971.98|4973.48|4971.98|4972.48|4970.98|1463
1730134800000|2024-10-28 17:00:00|4974.48|4972.98|4974.48|4972.98|4974.48|4972.98|4973.48|4971.98|1913
1730135100000|2024-10-28 17:05:00|4973.98|4972.48|4974.48|4972.98|4975.48|4973.98|4973.48|4971.98|1191
1730135400000|2024-10-28 17:10:00|4973.48|4971.98|4972.48|4970.98|4974.48|4972.98|4972.48|4970.98|1221
1730135700000|2024-10-28 17:15:00|4972.98|4971.48|4975.48|4973.98|4975.48|4973.98|4972.98|4971.48|938
1730136000000|2024-10-28 17:20:00|4975.98|4974.48|4976.48|4974.98|4977.48|4975.98|4975.48|4973.98|1161
1730136300000|2024-10-28 17:25:00|4976.98|4975.48|4977.48|4975.98|4977.48|4975.98|4976.48|4974.98|967
1730136600000|2024-10-28 17:30:00|4978.48|4976.98|4980.48|4978.98|4980.48|4978.98|4978.48|4976.98|1189
1730136900000|2024-10-28 17:35:00|4979.48|4977.98|4980.48|4978.98|4980.48|4978.98|4978.48|4976.98|2061
1730137200000|2024-10-28 17:40:00|||||||||745
1730137500000|2024-10-28 17:45:00|4980.98|4979.48|4979.48|4977.98|4981.48|4979.98|4979.48|4977.98|3329
1730137800000|2024-10-28 17:50:00|4980.48|4978.98|4980.48|4978.98|4981.48|4979.98|4979.48|4977.98|926
1730138100000|2024-10-28 17:55:00|4979.98|4978.48|4980.48|4978.98|4980.98|4979.48|4979.48|4977.98|532
1730138400000|2024-10-28 18:00:00|4979.48|4977.98|4980.48|4978.98|4980.48|4978.98|4978.48|4976.98|614
1730138700000|2024-10-28 18:05:00|4981.48|4979.98|4980.48|4978.98|4981.48|4979.98|4980.48|4978.98|722
1730139000000|2024-10-28 18:10:00|4979.48|4977.98|4978.48|4976.98|4980.48|4978.98|4978.48|4976.98|844
1730139300000|2024-10-28 18:15:00|4977.48|4975.98|4977.48|4975.98|4978.48|4976.98|4977.48|4975.98|470
1730139600000|2024-10-28 18:20:00|4978.48|4976.98|4977.48|4975.98|4978.48|4976.98|4977.48|4975.98|416
1730139900000|2024-10-28 18:25:00|4978.48|4976.98|4978.48|4976.98|4979.48|4977.98|4978.48|4976.98|747
1730140200000|2024-10-28 18:30:00|4977.48|4975.98|4977.48|4975.98|4978.48|4976.98|4977.48|4975.98|624
1730140500000|2024-10-28 18:35:00|4976.48|4974.98|4978.48|4976.98|4978.48|4976.98|4976.48|4974.98|837
1730140800000|2024-10-28 18:40:00|4978.98|4977.48|4977.48|4975.98|4979.48|4977.98|4976.48|4974.98|844
1730141100000|2024-10-28 18:45:00|4976.48|4974.98|4978.48|4976.98|4978.48|4976.98|4976.48|4974.98|432
1730141400000|2024-10-28 18:50:00|4977.48|4975.98|4978.48|4976.98|4979.48|4977.98|4977.48|4975.98|1812
1730141700000|2024-10-28 18:55:00|4977.48|4975.98|4976.48|4974.98|4978.48|4976.98|4976.48|4974.98|331
1730142000000|2024-10-28 19:00:00|4975.48|4973.98|4976.48|4974.98|4977.98|4976.48|4974.48|4972.98|1368
1730142300000|2024-10-28 19:05:00|4975.48|4973.98|4975.48|4973.98|4975.48|4973.98|4975.48|4973.98|238
1730142600000|2024-10-28 19:10:00|4976.48|4974.98|4976.48|4974.98|4977.48|4975.98|4976.48|4974.98|1278
1730142900000|2024-10-28 19:15:00|4975.48|4973.98|4975.48|4973.98|4976.48|4974.98|4974.48|4972.98|344
1730143200000|2024-10-28 19:20:00|4974.98|4973.48|4976.48|4974.98|4976.98|4975.48|4974.48|4972.98|267
1730143500000|2024-10-28 19:25:00|4977.48|4975.98|4977.48|4975.98|4977.48|4975.98|4976.48|4974.98|169
1730143800000|2024-10-28 19:30:00|4976.98|4975.48|4977.48|4975.98|4977.48|4975.98|4976.48|4974.98|496
1730144100000|2024-10-28 19:35:00|4976.48|4974.98|4976.48|4974.98|4977.48|4975.98|4975.48|4973.98|97
1730144400000|2024-10-28 19:40:00|4977.48|4975.98|4976.48|4974.98|4977.48|4975.98|4976.48|4974.98|64
1730144700000|2024-10-28 19:45:00|4975.48|4973.98|4975.48|4973.98|4976.48|4974.98|4975.48|4973.98|215
1730145000000|2024-10-28 19:50:00|4974.48|4972.98|4975.48|4973.98|4975.48|4973.98|4974.48|4972.98|1699
1730145300000|2024-10-28 19:55:00|4974.48|4972.98|4973.48|4971.98|4974.98|4973.48|4973.48|4971.98|1402
1730145600000|2024-10-28 20:00:00|4974.48|4972.98|4973.48|4971.98|4974.48|4972.98|4973.48|4971.98|732
1730145900000|2024-10-28 20:05:00|4972.48|4970.98|4972.48|4970.98|4972.48|4970.98|4972.48|4970.98|151
1730146200000|2024-10-28 20:10:00|||||||||23
1730146500000|2024-10-28 20:15:00|||||||||30
1730146800000|2024-10-28 20:20:00|||||||||17
1730147100000|2024-10-28 20:25:00|4973.48|4971.98|4973.48|4971.98|4973.48|4971.98|4973.48|4971.98|165
1730147400000|2024-10-28 20:30:00|||||||||82
1730147700000|2024-10-28 20:35:00|||||||||12
1730148000000|2024-10-28 20:40:00|||||||||54
1730148300000|2024-10-28 20:45:00|||||||||30
1730148600000|2024-10-28 20:50:00|||||||||124
1730148900000|2024-10-28 20:55:00|4972.48|4970.98|4973.48|4971.98|4973.48|4971.98|4972.48|4970.98|295
1730149200000|2024-10-28 21:00:00|4974.53|4971.53|4974.33|4971.33|4974.53|4971.53|4974.03|4971.03|16
1730149800000|2024-10-28 21:10:00|4973.83|4970.83|4973.93|4970.93|4973.93|4970.93|4973.63|4970.63|0
1730150100000|2024-10-28 21:15:00|4973.83|4970.83|4973.83|4970.83|4974.03|4971.03|4973.73|4970.73|0
1730150400000|2024-10-28 21:20:00|4973.93|4970.93|4973.83|4970.83|4973.93|4970.93|4973.73|4970.73|0
1730150700000|2024-10-28 21:25:00|4973.73|4970.73|4973.83|4970.83|4974.03|4971.03|4973.73|4970.73|0
1730151000000|2024-10-28 21:30:00|4973.93|4970.93|4973.93|4970.93|4974.03|4971.03|4973.93|4970.93|0
1730151300000|2024-10-28 21:35:00|4974.03|4971.03|4974.13|4971.13|4974.13|4971.13|4973.93|4970.93|0
1730151600000|2024-10-28 21:40:00|4974.03|4971.03|4973.93|4970.93|4974.03|4971.03|4973.63|4970.63|0
1730151900000|2024-10-28 21:45:00|4974.03|4971.03|4973.93|4970.93|4974.03|4971.03|4973.93|4970.93|0
1730152200000|2024-10-28 21:50:00|4974.13|4971.13|4975.33|4972.33|4975.33|4972.33|4974.03|4971.03|0
1730152500000|2024-10-28 21:55:00|4975.13|4972.13|4975.23|4972.23|4975.43|4972.43|4975.13|4972.13|0
1730152800000|2024-10-28 22:00:00|4975.13|4972.13|4973.93|4970.93|4975.73|4972.73|4973.63|4970.63|0
1730153100000|2024-10-28 22:05:00|4973.73|4970.73|4971.63|4968.63|4973.73|4970.73|4971.53|4968.53|0
1730153400000|2024-10-28 22:10:00|4971.53|4968.53|4971.13|4968.13|4971.53|4968.53|4970.33|4967.33|0
1730153700000|2024-10-28 22:15:00|4971.03|4968.03|4970.93|4967.93|4971.13|4968.13|4969.43|4966.43|0
1730154000000|2024-10-28 22:20:00|4970.73|4967.73|4971.13|4968.13|4971.53|4968.53|4970.53|4967.53|0
1730154300000|2024-10-28 22:25:00|4971.33|4968.33|4970.13|4967.13|4971.33|4968.33|4969.83|4966.83|0
1730154600000|2024-10-28 22:30:00|4969.93|4966.93|4970.93|4967.93|4971.13|4968.13|4969.93|4966.93|0
1730154900000|2024-10-28 22:35:00|4970.83|4967.83|4971.03|4968.03|4971.13|4968.13|4970.73|4967.73|0
1730155200000|2024-10-28 22:40:00|4971.13|4968.13|4971.33|4968.33|4971.53|4968.53|4970.93|4967.93|0
1730155500000|2024-10-28 22:45:00|4971.43|4968.43|4970.13|4967.13|4971.43|4968.43|4969.83|4966.83|0
1730155800000|2024-10-28 22:50:00|4970.33|4967.33|4970.73|4967.73|4970.73|4967.73|4970.33|4967.33|0
1730156100000|2024-10-28 22:55:00|4970.93|4967.93|4971.13|4968.13|4971.13|4968.13|4970.53|4967.53|0
1730156400000|2024-10-28 23:00:00|4971.33|4968.33|4971.13|4968.13|4972.23|4969.23|4971.13|4968.13|0
1730156700000|2024-10-28 23:05:00|4971.33|4968.33|4972.23|4969.23|4972.83|4969.83|4971.33|4968.33|0
1730157000000|2024-10-28 23:10:00|4972.43|4969.43|4971.83|4968.83|4972.43|4969.43|4971.53|4968.53|0
1730157300000|2024-10-28 23:15:00|4972.03|4969.03|4971.53|4968.53|4972.43|4969.43|4971.53|4968.53|0
1730157600000|2024-10-28 23:20:00|4971.33|4968.33|4972.03|4969.03|4972.23|4969.23|4971.13|4968.13|0
1730157900000|2024-10-28 23:25:00|4971.83|4968.83|4971.13|4968.13|4971.93|4968.93|4971.13|4968.13|0
1730158200000|2024-10-28 23:30:00|4970.93|4967.93|4971.33|4968.33|4971.83|4968.83|4970.93|4967.93|0
1730158500000|2024-10-28 23:35:00|4971.53|4968.53|4971.33|4968.33|4971.83|4968.83|4971.23|4968.23|0
1730158800000|2024-10-28 23:40:00|4971.53|4968.53|4971.83|4968.83|4972.43|4969.43|4971.53|4968.53|0
1730159100000|2024-10-28 23:45:00|4972.03|4969.03|4970.13|4967.13|4972.23|4969.23|4970.13|4967.13|0
1730159400000|2024-10-28 23:50:00|4970.33|4967.33|4970.33|4967.33|4970.93|4967.93|4970.13|4967.13|0
1730159700000|2024-10-28 23:55:00|4970.53|4967.53|4971.83|4968.83|4971.83|4968.83|4970.33|4967.33|0
1730160000000|2024-10-29 00:00:00|4972.43|4969.43|4971.33|4968.33|4972.63|4969.63|4971.33|4968.33|0
1730160300000|2024-10-29 00:05:00|4971.53|4968.53|4967.53|4964.53|4971.53|4968.53|4966.73|4963.73|0
1730160600000|2024-10-29 00:10:00|4967.93|4964.93|4970.23|4967.23|4970.23|4967.23|4967.53|4964.53|0
1730160900000|2024-10-29 00:15:00|4970.03|4967.03|4968.73|4966.73|4970.73|4968.73|4966.73|4964.73|304
1730161200000|2024-10-29 00:20:00|4969.73|4967.73|4969.73|4967.73|4970.73|4968.73|4968.73|4966.73|204
1730161500000|2024-10-29 00:25:00|4970.73|4968.73|4973.73|4971.73|4973.73|4971.73|4970.73|4968.73|64
1730161800000|2024-10-29 00:30:00|4972.73|4970.73|4971.73|4969.73|4972.73|4970.73|4969.73|4967.73|222
1730162100000|2024-10-29 00:35:00|4972.73|4970.73|4971.23|4969.23|4973.73|4971.73|4971.23|4969.23|50
1730162400000|2024-10-29 00:40:00|4970.73|4968.73|4970.73|4968.73|4971.73|4969.73|4970.73|4968.73|10
1730162700000|2024-10-29 00:45:00|4969.73|4967.73|4971.73|4969.73|4971.73|4969.73|4968.73|4966.73|155
1730163000000|2024-10-29 00:50:00|4970.73|4968.73|4972.73|4970.73|4973.73|4971.73|4969.73|4967.73|135
1730163300000|2024-10-29 00:55:00|4973.23|4971.23|4971.73|4969.73|4973.73|4971.73|4970.73|4968.73|220
1730163600000|2024-10-29 01:00:00|4970.73|4968.73|4967.73|4965.73|4970.73|4968.73|4967.73|4965.73|152
1730163900000|2024-10-29 01:05:00|4966.73|4964.73|4967.73|4965.73|4967.73|4965.73|4965.73|4963.73|98
1730164200000|2024-10-29 01:10:00|4966.73|4964.73|4964.73|4962.73|4966.73|4964.73|4964.73|4962.73|198
1730164500000|2024-10-29 01:15:00|4964.23|4962.23|4967.23|4965.23|4967.23|4965.23|4963.73|4961.73|123
1730164800000|2024-10-29 01:20:00|4966.73|4964.73|4971.73|4969.73|4971.73|4969.73|4966.73|4964.73|64
1730165100000|2024-10-29 01:25:00|4970.73|4968.73|4972.73|4970.73|4972.73|4970.73|4969.73|4967.73|101
1730165400000|2024-10-29 01:30:00|4973.73|4971.73|4971.23|4969.23|4973.73|4971.73|4970.73|4968.73|77
1730165700000|2024-10-29 01:35:00|4971.73|4969.73|4973.73|4971.73|4974.73|4972.73|4971.73|4969.73|193
1730166000000|2024-10-29 01:40:00|4974.23|4972.23|4973.73|4971.73|4974.73|4972.73|4972.73|4970.73|179
1730166300000|2024-10-29 01:45:00|4973.23|4971.23|4969.73|4967.73|4973.73|4971.73|4969.73|4967.73|155
1730166600000|2024-10-29 01:50:00|4970.23|4968.23|4972.73|4970.73|4972.73|4970.73|4969.73|4967.73|140
1730166900000|2024-10-29 01:55:00|4972.23|4970.23|4970.73|4968.73|4972.73|4970.73|4969.73|4967.73|318
1730167200000|2024-10-29 02:00:00|4971.73|4969.73|4967.73|4965.73|4971.73|4969.73|4967.73|4965.73|154
1730167500000|2024-10-29 02:05:00|4968.23|4966.23|4970.23|4968.23|4970.73|4968.73|4967.73|4965.73|125
1730167800000|2024-10-29 02:10:00|4970.73|4968.73|4972.73|4970.73|4973.73|4971.73|4969.73|4967.73|152
1730168100000|2024-10-29 02:15:00|4971.73|4969.73|4971.73|4969.73|4972.73|4970.73|4971.73|4969.73|27
1730168400000|2024-10-29 02:20:00|4972.23|4970.23|4972.73|4970.73|4973.73|4971.73|4971.73|4969.73|69
1730168700000|2024-10-29 02:25:00|4973.23|4971.23|4973.73|4971.73|4973.73|4971.73|4972.73|4970.73|18
1730169000000|2024-10-29 02:30:00|4974.73|4972.73|4971.73|4969.73|4974.73|4972.73|4970.73|4968.73|60
1730169300000|2024-10-29 02:35:00|4972.23|4970.23|4971.73|4969.73|4973.23|4971.23|4971.73|4969.73|13
1730169600000|2024-10-29 02:40:00|4972.73|4970.73|4972.23|4970.23|4973.73|4971.73|4971.73|4969.73|51
1730169900000|2024-10-29 02:45:00|4972.73|4970.73|4972.73|4970.73|4972.73|4970.73|4971.73|4969.73|51
1730170200000|2024-10-29 02:50:00|4971.73|4969.73|4971.73|4969.73|4972.73|4970.73|4971.73|4969.73|105
1730170500000|2024-10-29 02:55:00|4972.73|4970.73|4972.73|4970.73|4972.73|4970.73|4970.73|4968.73|105
1730170800000|2024-10-29 03:00:00|4971.73|4969.73|4973.73|4971.73|4973.73|4971.73|4971.73|4969.73|50
1730171100000|2024-10-29 03:05:00|4974.23|4972.23|4975.73|4973.73|4975.73|4973.73|4973.73|4971.73|119
1730171400000|2024-10-29 03:10:00|4976.73|4974.73|4975.73|4973.73|4976.73|4974.73|4975.73|4973.73|67
1730171700000|2024-10-29 03:15:00|4976.73|4974.73|4975.73|4973.73|4976.73|4974.73|4975.73|4973.73|70
1730172000000|2024-10-29 03:20:00|4975.23|4973.23|4975.73|4973.73|4976.23|4974.23|4974.73|4972.73|75
1730172300000|2024-10-29 03:25:00|4974.73|4972.73|4976.73|4974.73|4976.73|4974.73|4974.73|4972.73|53
1730172600000|2024-10-29 03:30:00|4976.23|4974.23|4975.73|4973.73|4976.73|4974.73|4975.23|4973.23|57
1730172900000|2024-10-29 03:35:00|4974.73|4972.73|4972.73|4970.73|4974.73|4972.73|4972.73|4970.73|216
1730173200000|2024-10-29 03:40:00|4973.73|4971.73|4975.73|4973.73|4975.73|4973.73|4973.73|4971.73|78
1730173500000|2024-10-29 03:45:00|4975.23|4973.23|4972.73|4970.73|4975.23|4973.23|4972.73|4970.73|204
1730173800000|2024-10-29 03:50:00|4973.73|4971.73|4968.73|4966.73|4973.73|4971.73|4967.73|4965.73|585
1730174100000|2024-10-29 03:55:00|4969.23|4967.23|4968.73|4966.73|4969.73|4967.73|4967.73|4965.73|153
1730174400000|2024-10-29 04:00:00|4967.73|4965.73|4968.73|4966.73|4969.73|4967.73|4967.73|4965.73|251
1730174700000|2024-10-29 04:05:00|4969.23|4967.23|4970.73|4968.73|4972.73|4970.73|4968.73|4966.73|350
1730175000000|2024-10-29 04:10:00|4971.23|4969.23|4972.73|4970.73|4972.73|4970.73|4970.73|4968.73|166
1730175300000|2024-10-29 04:15:00|4972.23|4970.23|4972.73|4970.73|4972.73|4970.73|4971.73|4969.73|29
1730175600000|2024-10-29 04:20:00|4971.73|4969.73|4973.73|4971.73|4973.73|4971.73|4971.73|4969.73|93
1730175900000|2024-10-29 04:25:00|4973.23|4971.23|4973.73|4971.73|4974.73|4972.73|4973.23|4971.23|66
1730176200000|2024-10-29 04:30:00|4974.23|4972.23|4974.73|4972.73|4974.73|4972.73|4973.73|4971.73|44
1730176500000|2024-10-29 04:35:00|4974.23|4972.23|4973.73|4971.73|4974.73|4972.73|4973.73|4971.73|59
1730176800000|2024-10-29 04:40:00|4973.23|4971.23|4971.73|4969.73|4973.73|4971.73|4971.73|4969.73|141
1730177100000|2024-10-29 04:45:00|4972.73|4970.73|4971.73|4969.73|4972.73|4970.73|4971.73|4969.73|107
1730177400000|2024-10-29 04:50:00|4972.73|4970.73|4972.73|4970.73|4973.73|4971.73|4971.73|4969.73|108
1730177700000|2024-10-29 04:55:00|4973.73|4971.73|4974.73|4972.73|4974.73|4972.73|4973.73|4971.73|24
1730178000000|2024-10-29 05:00:00|4975.23|4973.23|4976.73|4974.73|4976.73|4974.73|4974.73|4972.73|80
1730178300000|2024-10-29 05:05:00|4975.73|4973.73|4974.73|4972.73|4976.23|4974.23|4973.73|4971.73|47
1730178600000|2024-10-29 05:10:00|4973.73|4971.73|4975.73|4973.73|4975.73|4973.73|4972.73|4970.73|94
1730178900000|2024-10-29 05:15:00|4976.73|4974.73|4974.73|4972.73|4976.73|4974.73|4974.73|4972.73|31
1730179200000|2024-10-29 05:20:00|4975.23|4973.23|4974.73|4972.73|4975.73|4973.73|4974.73|4972.73|30
1730179500000|2024-10-29 05:25:00|4975.73|4973.73|4976.73|4974.73|4977.73|4975.73|4975.73|4973.73|20
1730179800000|2024-10-29 05:30:00|4977.73|4975.73|4977.73|4975.73|4978.73|4976.73|4977.73|4975.73|62
1730180100000|2024-10-29 05:35:00|4978.73|4976.73|4978.73|4976.73|4978.73|4976.73|4978.23|4976.23|57
1730180400000|2024-10-29 05:40:00|4977.73|4975.73|4976.73|4974.73|4978.73|4976.73|4976.73|4974.73|163
1730180700000|2024-10-29 05:45:00|4977.73|4975.73|4977.73|4975.73|4978.73|4976.73|4976.73|4974.73|53
1730181000000|2024-10-29 05:50:00|4977.23|4975.23|4976.73|4974.73|4977.73|4975.73|4976.73|4974.73|62
1730181300000|2024-10-29 05:55:00|4977.73|4975.73|4975.73|4973.73|4977.73|4975.73|4975.73|4973.73|173
1730181600000|2024-10-29 06:00:00|4976.73|4974.73|4976.73|4974.73|4976.73|4974.73|4975.73|4973.73|113
1730181900000|2024-10-29 06:05:00|4975.73|4973.73|4977.73|4975.73|4977.73|4975.73|4975.73|4973.73|186
1730182200000|2024-10-29 06:10:00|4978.73|4976.73|4977.73|4975.73|4978.73|4976.73|4977.73|4975.73|45
1730182500000|2024-10-29 06:15:00|4978.23|4976.23|4978.73|4976.73|4978.73|4976.73|4976.73|4974.73|100
1730182800000|2024-10-29 06:20:00|4978.23|4976.23|4977.73|4975.73|4978.23|4976.23|4977.73|4975.73|62
1730183100000|2024-10-29 06:25:00|4978.73|4976.73|4977.73|4975.73|4978.73|4976.73|4977.73|4975.73|308
1730183400000|2024-10-29 06:30:00|4978.23|4976.23|4979.73|4977.73|4980.73|4978.73|4977.73|4975.73|261
1730183700000|2024-10-29 06:35:00|4978.73|4976.73|4978.73|4976.73|4978.73|4976.73|4977.73|4975.73|222
1730184000000|2024-10-29 06:40:00|4979.73|4977.73|4980.73|4978.73|4980.73|4978.73|4979.73|4977.73|227
1730184300000|2024-10-29 06:45:00|||||||||31
1730184600000|2024-10-29 06:50:00|4980.23|4978.23|4980.73|4978.73|4981.73|4979.73|4980.23|4978.23|334
1730184900000|2024-10-29 06:55:00|4979.73|4977.73|4980.73|4978.73|4982.73|4980.73|4979.73|4977.73|392
1730185200000|2024-10-29 07:00:00|4980.48|4978.98|4990.48|4988.98|4991.48|4989.98|4978.48|4976.98|2831
1730185500000|2024-10-29 07:05:00|4991.48|4989.98|4985.48|4983.98|4992.48|4990.98|4985.48|4983.98|1475
1730185800000|2024-10-29 07:10:00|4986.48|4984.98|4987.48|4985.98|4988.48|4986.98|4985.48|4983.98|807
1730186100000|2024-10-29 07:15:00|4987.98|4986.48|4986.48|4984.98|4988.48|4986.98|4985.48|4983.98|1009
1730186400000|2024-10-29 07:20:00|4987.48|4985.98|4991.48|4989.98|4991.48|4989.98|4986.48|4984.98|1535
1730186700000|2024-10-29 07:25:00|4992.48|4990.98|4995.48|4993.98|4996.48|4994.98|4992.48|4990.98|2225
1730187000000|2024-10-29 07:30:00|4996.48|4994.98|4997.48|4995.98|4998.48|4996.98|4996.48|4994.98|1189
1730187300000|2024-10-29 07:35:00|4998.48|4996.98|4994.48|4992.98|4998.48|4996.98|4994.48|4992.98|1544
1730187600000|2024-10-29 07:40:00|4994.98|4993.48|4991.48|4989.98|4995.48|4993.98|4991.48|4989.98|2047
1730187900000|2024-10-29 07:45:00|4990.48|4988.98|4990.48|4988.98|4991.48|4989.98|4988.48|4986.98|1492
1730188200000|2024-10-29 07:50:00|4991.48|4989.98|4993.48|4991.98|4994.48|4992.98|4991.48|4989.98|836
1730188500000|2024-10-29 07:55:00|4994.48|4992.98|4988.48|4986.98|4995.48|4993.98|4988.48|4986.98|2038
1730188800000|2024-10-29 08:00:00|4990.48|4988.98|4990.48|4988.98|4996.48|4994.98|4990.48|4988.98|7954
1730189100000|2024-10-29 08:05:00|4989.48|4987.98|4992.48|4990.98|4993.48|4991.98|4987.48|4985.98|4556
1730189400000|2024-10-29 08:10:00|4991.48|4989.98|4988.48|4986.98|4993.48|4991.98|4988.48|4986.98|2810
1730189700000|2024-10-29 08:15:00|4987.48|4985.98|4979.48|4977.98|4988.48|4986.98|4978.48|4976.98|3748
1730190000000|2024-10-29 08:20:00|4980.48|4978.98|4979.48|4977.98|4981.48|4979.98|4975.48|4973.98|3599
1730190300000|2024-10-29 08:25:00|4980.48|4978.98|4981.48|4979.98|4982.48|4980.98|4976.48|4974.98|3369
1730190600000|2024-10-29 08:30:00|4982.48|4980.98|4982.48|4980.98|4987.48|4985.98|4981.48|4979.98|8062
1730190900000|2024-10-29 08:35:00|4981.48|4979.98|4989.48|4987.98|4989.48|4987.98|4981.48|4979.98|2894
1730191200000|2024-10-29 08:40:00|4990.25|4988.75|4995.25|4993.75|4995.25|4993.75|4989.25|4987.75|4107
1730191500000|2024-10-29 08:45:00|4995.75|4994.25|4999.25|4997.75|4999.25|4997.75|4994.25|4992.75|6347
1730191800000|2024-10-29 08:50:00|4998.25|4996.75|4996.25|4994.75|5001.25|4999.75|4995.25|4993.75|4551
1730192100000|2024-10-29 08:55:00|4995.25|4993.75|4993.25|4991.75|4995.25|4993.75|4990.25|4988.75|4254
1730192400000|2024-10-29 09:00:00|4994.25|4992.75|4991.25|4989.75|4995.25|4993.75|4989.25|4987.75|2220
1730192700000|2024-10-29 09:05:00|4992.25|4990.75|4996.25|4994.75|4996.75|4995.25|4991.25|4989.75|2593
1730193000000|2024-10-29 09:10:00|4995.75|4994.25|4991.25|4989.75|4996.25|4994.75|4990.25|4988.75|7006
1730193300000|2024-10-29 09:15:00|4991.75|4990.25|4989.75|4988.25|4993.25|4991.75|4987.25|4985.75|2839
1730193600000|2024-10-29 09:20:00|4990.25|4988.75|4992.25|4990.75|4994.25|4992.75|4987.25|4985.75|2171
1730193900000|2024-10-29 09:25:00|4992.75|4991.25|4994.25|4992.75|4995.25|4993.75|4992.25|4990.75|2007
1730194200000|2024-10-29 09:30:00|4993.25|4991.75|4995.25|4993.75|4996.25|4994.75|4992.25|4990.75|6905
1730194500000|2024-10-29 09:35:00|4996.25|4994.75|4994.25|4992.75|4996.25|4994.75|4994.25|4992.75|2833
1730194800000|2024-10-29 09:40:00|4995.25|4993.75|4998.25|4996.75|4998.25|4996.75|4994.25|4992.75|2507
1730195100000|2024-10-29 09:45:00|4999.25|4997.75|4997.25|4995.75|4999.25|4997.75|4994.25|4992.75|7051
1730195400000|2024-10-29 09:50:00|4998.25|4996.75|4995.25|4993.75|4998.25|4996.75|4994.25|4992.75|1025
1730195700000|2024-10-29 09:55:00|4996.25|4994.75|4999.25|4997.75|4999.25|4997.75|4995.25|4993.75|1469
1730196000000|2024-10-29 10:00:00|4998.25|4996.75|4994.25|4992.75|4999.25|4997.75|4994.25|4992.75|970
1730196300000|2024-10-29 10:05:00|4993.25|4991.75|4990.25|4988.75|4993.25|4991.75|4988.25|4986.75|9534
1730196600000|2024-10-29 10:10:00|4991.25|4989.75|4989.25|4987.75|4993.25|4991.75|4989.25|4987.75|3801
1730196900000|2024-10-29 10:15:00|4988.25|4986.75|4984.25|4982.75|4988.25|4986.75|4982.25|4980.75|2518
1730197200000|2024-10-29 10:20:00|4983.25|4981.75|4981.25|4979.75|4983.25|4981.75|4979.25|4977.75|3197
1730197500000|2024-10-29 10:25:00|4980.25|4978.75|4984.25|4982.75|4985.25|4983.75|4980.25|4978.75|3341
1730197800000|2024-10-29 10:30:00|4984.75|4983.25|4984.25|4982.75|4987.25|4985.75|4984.25|4982.75|1399
1730198100000|2024-10-29 10:35:00|4985.25|4983.75|4984.25|4982.75|4986.25|4984.75|4984.25|4982.75|775
1730198400000|2024-10-29 10:40:00|4983.25|4981.75|4985.25|4983.75|4985.25|4983.75|4983.25|4981.75|1599
1730198700000|2024-10-29 10:45:00|4986.25|4984.75|4987.25|4985.75|4989.25|4987.75|4985.25|4983.75|2997
1730199000000|2024-10-29 10:50:00|4988.25|4986.75|4989.25|4987.75|4989.25|4987.75|4987.25|4985.75|1319
1730199300000|2024-10-29 10:55:00|4988.25|4986.75|4985.25|4983.75|4989.25|4987.75|4985.25|4983.75|2865
1730199600000|2024-10-29 11:00:00|4986.25|4984.75|4986.25|4984.75|4987.25|4985.75|4982.25|4980.75|2763
1730199900000|2024-10-29 11:05:00|4985.25|4983.75|4979.25|4977.75|4985.25|4983.75|4979.25|4977.75|1709
1730200200000|2024-10-29 11:10:00|4978.25|4976.75|4978.25|4976.75|4980.25|4978.75|4976.75|4975.25|3761
1730200500000|2024-10-29 11:15:00|4977.25|4975.75|4976.25|4974.75|4981.25|4979.75|4976.25|4974.75|1932
1730200800000|2024-10-29 11:20:00|4977.25|4975.75|4982.25|4980.75|4982.25|4980.75|4977.25|4975.75|1235
1730201100000|2024-10-29 11:25:00|4983.25|4981.75|4981.25|4979.75|4983.25|4981.75|4979.25|4977.75|2455
1730201400000|2024-10-29 11:30:00|4980.75|4979.25|4981.25|4979.75|4982.25|4980.75|4980.25|4978.75|763
1730201700000|2024-10-29 11:35:00|4980.25|4978.75|4982.25|4980.75|4982.25|4980.75|4980.25|4978.75|932
1730202000000|2024-10-29 11:40:00|4981.25|4979.75|4985.25|4983.75|4985.25|4983.75|4980.25|4978.75|1963
1730202300000|2024-10-29 11:45:00|4984.25|4982.75|4982.25|4980.75|4984.25|4982.75|4981.25|4979.75|1623
1730202600000|2024-10-29 11:50:00|4981.25|4979.75|4981.25|4979.75|4983.25|4981.75|4981.25|4979.75|600
1730202900000|2024-10-29 11:55:00|4980.25|4978.75|4976.25|4974.75|4980.25|4978.75|4976.25|4974.75|2168
1730203200000|2024-10-29 12:00:00|4975.25|4973.75|4975.25|4973.75|4978.25|4976.75|4974.25|4972.75|2721
1730203500000|2024-10-29 12:05:00|4974.25|4972.75|4977.25|4975.75|4977.25|4975.75|4974.25|4972.75|1781
1730203800000|2024-10-29 12:10:00|4976.75|4975.25|4976.25|4974.75|4976.75|4975.25|4974.25|4972.75|1174
1730204100000|2024-10-29 12:15:00|4978.25|4976.75|4978.25|4976.75|4979.25|4977.75|4976.75|4975.25|2512
1730204400000|2024-10-29 12:20:00|4977.75|4976.25|4981.25|4979.75|4982.25|4980.75|4977.75|4976.25|3160
1730204700000|2024-10-29 12:25:00|4980.25|4978.75|4981.25|4979.75|4983.25|4981.75|4980.25|4978.75|2691
1730205000000|2024-10-29 12:30:00|4982.25|4980.75|4979.25|4977.75|4982.25|4980.75|4978.25|4976.75|1283
1730205300000|2024-10-29 12:35:00|4978.75|4977.25|4978.25|4976.75|4981.25|4979.75|4978.25|4976.75|1531
1730205600000|2024-10-29 12:40:00|4978.11|4976.61|4977.11|4975.61|4979.11|4977.61|4976.11|4974.61|3791
1730205900000|2024-10-29 12:45:00|4976.11|4974.61|4975.11|4973.61|4977.11|4975.61|4975.11|4973.61|2248
1730206200000|2024-10-29 12:50:00|4974.61|4973.11|4973.11|4971.61|4976.11|4974.61|4973.11|4971.61|1856
1730206500000|2024-10-29 12:55:00|4972.11|4970.61|4971.11|4969.61|4973.11|4971.61|4970.11|4968.61|2055
1730206800000|2024-10-29 13:00:00|4970.61|4969.11|4972.11|4970.61|4973.11|4971.61|4970.11|4968.61|2971
1730207100000|2024-10-29 13:05:00|4973.11|4971.61|4974.11|4972.61|4976.11|4974.61|4973.11|4971.61|1782
1730207400000|2024-10-29 13:10:00|4973.11|4971.61|4971.11|4969.61|4973.11|4971.61|4970.11|4968.61|1147
1730207700000|2024-10-29 13:15:00|4970.11|4968.61|4968.11|4966.61|4971.11|4969.61|4967.11|4965.61|1978
1730208000000|2024-10-29 13:20:00|4967.61|4966.11|4970.11|4968.61|4970.11|4968.61|4967.11|4965.61|3696
1730208300000|2024-10-29 13:25:00|4969.11|4967.61|4968.11|4966.61|4970.11|4968.61|4967.11|4965.61|2658
1730208600000|2024-10-29 13:30:00|4969.11|4967.61|4961.11|4959.61|4969.11|4967.61|4960.11|4958.61|9015
1730208900000|2024-10-29 13:35:00|4962.11|4960.61|4961.11|4959.61|4964.11|4962.61|4959.11|4957.61|6118
1730209200000|2024-10-29 13:40:00|4960.11|4958.61|4959.11|4957.61|4962.11|4960.61|4958.11|4956.61|3229
1730209500000|2024-10-29 13:45:00|4960.11|4958.61|4957.11|4955.61|4963.11|4961.61|4957.11|4955.61|6754
1730209800000|2024-10-29 13:50:00|4958.11|4956.61|4964.11|4962.61|4965.11|4963.61|4956.11|4954.61|5023
1730210100000|2024-10-29 13:55:00|4963.61|4962.11|4965.11|4963.61|4968.11|4966.61|4963.11|4961.61|3821
1730210400000|2024-10-29 14:00:00|4965.61|4964.11|4968.11|4966.61|4968.11|4966.61|4961.11|4959.61|5114
1730210700000|2024-10-29 14:05:00|4967.11|4965.61|4965.11|4963.61|4969.11|4967.61|4964.11|4962.61|2490
1730211000000|2024-10-29 14:10:00|4964.11|4962.61|4961.11|4959.61|4968.11|4966.61|4961.11|4959.61|2212
1730211300000|2024-10-29 14:15:00|4962.11|4960.61|4961.11|4959.61|4964.11|4962.61|4960.11|4958.61|3566
1730211600000|2024-10-29 14:20:00|4960.11|4958.61|4968.11|4966.61|4969.11|4967.61|4959.11|4957.61|4763
1730211900000|2024-10-29 14:25:00|4967.11|4965.61|4959.11|4957.61|4968.11|4966.61|4958.11|4956.61|4082
1730212200000|2024-10-29 14:30:00|4958.11|4956.61|4959.11|4957.61|4961.11|4959.61|4956.11|4954.61|5705
1730212500000|2024-10-29 14:35:00|4960.11|4958.61|4963.11|4961.61|4963.61|4962.11|4958.11|4956.61|3069
1730212800000|2024-10-29 14:40:00|4962.11|4960.61|4960.11|4958.61|4965.11|4963.61|4959.11|4957.61|5877
1730213100000|2024-10-29 14:45:00|4959.11|4957.61|4957.11|4955.61|4959.11|4957.61|4956.11|4954.61|9644
1730213400000|2024-10-29 14:50:00|4958.11|4956.61|4956.11|4954.61|4959.11|4957.61|4956.11|4954.61|2692
1730213700000|2024-10-29 14:55:00|4957.11|4955.61|4958.11|4956.61|4958.11|4956.61|4956.11|4954.61|2321
1730214000000|2024-10-29 15:00:00|4959.11|4957.61|4956.11|4954.61|4961.11|4959.61|4956.11|4954.61|4592
1730214300000|2024-10-29 15:05:00|4957.11|4955.61|4952.11|4950.61|4957.11|4955.61|4950.11|4948.61|8764
1730214600000|2024-10-29 15:10:00|4952.09|4950.59|4957.09|4955.59|4957.09|4955.59|4950.09|4948.59|3803
1730214900000|2024-10-29 15:15:00|4957.59|4956.09|4953.09|4951.59|4959.09|4957.59|4953.09|4951.59|4244
1730215200000|2024-10-29 15:20:00|4954.09|4952.59|4951.09|4949.59|4954.09|4952.59|4951.09|4949.59|2404
1730215500000|2024-10-29 15:25:00|4950.59|4949.09|4953.09|4951.59|4955.09|4953.59|4950.09|4948.59|8004
1730215800000|2024-10-29 15:30:00|4954.09|4952.59|4953.09|4951.59|4955.09|4953.59|4952.09|4950.59|3576
1730216100000|2024-10-29 15:35:00|4952.09|4950.59|4953.09|4951.59|4954.09|4952.59|4950.09|4948.59|4390
1730216400000|2024-10-29 15:40:00|4954.09|4952.59|4952.09|4950.59|4954.09|4952.59|4952.09|4950.59|3175
1730216700000|2024-10-29 15:45:00|4953.09|4951.59|4954.09|4952.59|4955.09|4953.59|4952.09|4950.59|8507
1730217000000|2024-10-29 15:50:00|4953.09|4951.59|4951.09|4949.59|4954.09|4952.59|4950.09|4948.59|5998
1730217300000|2024-10-29 15:55:00|4951.59|4950.09|4953.09|4951.59|4953.09|4951.59|4951.09|4949.59|2722
1730217600000|2024-10-29 16:00:00|4954.09|4952.59|4954.09|4952.59|4958.09|4956.59|4953.09|4951.59|6196
1730217900000|2024-10-29 16:05:00|4953.09|4951.59|4951.09|4949.59|4954.09|4952.59|4951.09|4949.59|4144
1730218200000|2024-10-29 16:10:00|4952.09|4950.59|4953.09|4951.59|4954.09|4952.59|4951.09|4949.59|6827
1730218500000|2024-10-29 16:15:00|4952.09|4950.59|4952.09|4950.59|4953.09|4951.59|4950.09|4948.59|11266
1730218800000|2024-10-29 16:20:00|4951.09|4949.59|4950.09|4948.59|4951.09|4949.59|4949.09|4947.59|11409
1730219100000|2024-10-29 16:25:00|4949.09|4947.59|4950.09|4948.59|4951.09|4949.59|4949.09|4947.59|12304
1730219400000|2024-10-29 16:30:00|4947.88|4946.38|4946.88|4945.38|4947.88|4946.38|4943.88|4942.38|31123
1730219700000|2024-10-29 16:35:00|4947.88|4946.38|4949.88|4948.38|4949.88|4948.38|4945.88|4944.38|14380
1730220000000|2024-10-29 16:40:00|4948.88|4947.38|4950.88|4949.38|4950.88|4949.38|4948.88|4947.38|6247
1730220300000|2024-10-29 16:45:00|4949.88|4948.38|4950.88|4949.38|4951.88|4950.38|4948.88|4947.38|3701
1730220600000|2024-10-29 16:50:00|4951.88|4950.38|4952.88|4951.38|4954.88|4953.38|4950.88|4949.38|6456
1730220900000|2024-10-29 16:55:00|4953.88|4952.38|4951.88|4950.38|4953.88|4952.38|4950.88|4949.38|2466
1730221200000|2024-10-29 17:00:00|4952.88|4951.38|4953.88|4952.38|4957.88|4956.38|4952.88|4951.38|3775
1730221500000|2024-10-29 17:05:00|4954.88|4953.38|4953.88|4952.38|4954.88|4953.38|4953.88|4952.38|1048
1730221800000|2024-10-29 17:10:00|4952.88|4951.38|4953.88|4952.38|4953.88|4952.38|4951.88|4950.38|1094
1730222100000|2024-10-29 17:15:00|4952.88|4951.38|4952.88|4951.38|4953.88|4952.38|4950.88|4949.38|1077
1730222400000|2024-10-29 17:20:00|4952.38|4950.88|4952.88|4951.38|4952.88|4951.38|4950.88|4949.38|1948
1730222700000|2024-10-29 17:25:00|4951.88|4950.38|4948.88|4947.38|4951.88|4950.38|4948.88|4947.38|1036
1730223000000|2024-10-29 17:30:00|4947.88|4946.38|4948.88|4947.38|4948.88|4947.38|4947.88|4946.38|974
1730223300000|2024-10-29 17:35:00|4947.88|4946.38|4947.88|4946.38|4948.88|4947.38|4947.88|4946.38|978
1730223600000|2024-10-29 17:40:00|4946.88|4945.38|4945.88|4944.38|4947.88|4946.38|4944.88|4943.38|1232
1730223900000|2024-10-29 17:45:00|4944.88|4943.38|4945.88|4944.38|4946.88|4945.38|4944.88|4943.38|798
1730224200000|2024-10-29 17:50:00|4946.88|4945.38|4948.88|4947.38|4948.88|4947.38|4945.88|4944.38|542
1730224500000|2024-10-29 17:55:00|4948.38|4946.88|4945.88|4944.38|4948.88|4947.38|4945.88|4944.38|840
1730224800000|2024-10-29 18:00:00|4946.38|4944.88|4946.88|4945.38|4947.88|4946.38|4945.88|4944.38|591
1730225100000|2024-10-29 18:05:00|4945.88|4944.38|4946.88|4945.38|4947.88|4946.38|4945.88|4944.38|589
1730225400000|2024-10-29 18:10:00|4946.38|4944.88|4945.88|4944.38|4946.88|4945.38|4944.88|4943.38|480
1730225700000|2024-10-29 18:15:00|4944.88|4943.38|4946.88|4945.38|4946.88|4945.38|4944.88|4943.38|697
1730226000000|2024-10-29 18:20:00|4945.88|4944.38|4947.88|4946.38|4947.88|4946.38|4945.88|4944.38|717
1730226300000|2024-10-29 18:25:00|4946.88|4945.38|4947.88|4946.38|4947.88|4946.38|4945.88|4944.38|849
1730226600000|2024-10-29 18:30:00|4948.88|4947.38|4949.88|4948.38|4949.88|4948.38|4947.88|4946.38|997
1730226900000|2024-10-29 18:35:00|4950.88|4949.38|4950.88|4949.38|4951.88|4950.38|4949.88|4948.38|2082
1730227200000|2024-10-29 18:40:00|4951.88|4950.38|4949.88|4948.38|4952.88|4951.38|4949.88|4948.38|674
1730227500000|2024-10-29 18:45:00|4948.88|4947.38|4949.88|4948.38|4949.88|4948.38|4948.88|4947.38|649
1730227800000|2024-10-29 18:50:00|4948.88|4947.38|4947.88|4946.38|4949.88|4948.38|4947.88|4946.38|201
1730228100000|2024-10-29 18:55:00|4946.88|4945.38|4947.88|4946.38|4947.88|4946.38|4946.88|4945.38|295
1730228400000|2024-10-29 19:00:00|4947.38|4945.88|4946.38|4944.88|4947.38|4945.88|4945.88|4944.38|555
1730228700000|2024-10-29 19:05:00|4946.88|4945.38|4946.88|4945.38|4946.88|4945.38|4945.88|4944.38|401
1730229000000|2024-10-29 19:10:00|4945.88|4944.38|4945.88|4944.38|4946.88|4945.38|4945.88|4944.38|477
1730229300000|2024-10-29 19:15:00|4946.38|4944.88|4946.88|4945.38|4946.88|4945.38|4945.88|4944.38|389
1730229600000|2024-10-29 19:20:00|4947.88|4946.38|4947.88|4946.38|4947.88|4946.38|4946.88|4945.38|425
1730229900000|2024-10-29 19:25:00|4947.38|4945.88|4947.88|4946.38|4947.88|4946.38|4946.88|4945.38|414
1730230200000|2024-10-29 19:30:00|4946.88|4945.38|4946.88|4945.38|4947.88|4946.38|4946.88|4945.38|1040
1730230500000|2024-10-29 19:35:00|4947.88|4946.38|4945.88|4944.38|4947.88|4946.38|4945.88|4944.38|800
1730230800000|2024-10-29 19:40:00|||||||||413
1730231100000|2024-10-29 19:45:00|4944.88|4943.38|4945.88|4944.38|4946.88|4945.38|4944.88|4943.38|695
1730231400000|2024-10-29 19:50:00|4944.88|4943.38|4944.88|4943.38|4945.38|4943.88|4943.88|4942.38|1446
1730231700000|2024-10-29 19:55:00|4943.88|4942.38|4946.88|4945.38|4946.88|4945.38|4943.88|4942.38|1961
1730232000000|2024-10-29 20:00:00|4947.88|4946.38|4948.88|4947.38|4950.88|4949.38|4947.88|4946.38|933
1730232300000|2024-10-29 20:05:00|4949.38|4947.88|4950.88|4949.38|4951.88|4950.38|4948.88|4947.38|618
1730232600000|2024-10-29 20:10:00|4951.88|4950.38|4950.88|4949.38|4951.88|4950.38|4950.88|4949.38|156
1730232900000|2024-10-29 20:15:00|4951.38|4949.88|4947.88|4946.38|4951.88|4950.38|4947.88|4946.38|637
1730233200000|2024-10-29 20:20:00|4947.38|4945.88|4946.88|4945.38|4947.88|4946.38|4946.88|4945.38|327
1730233500000|2024-10-29 20:25:00|4947.88|4946.38|4946.88|4945.38|4947.88|4946.38|4946.88|4945.38|173
1730233800000|2024-10-29 20:30:00|4947.88|4946.38|4946.88|4945.38|4947.88|4946.38|4946.88|4945.38|251
1730234100000|2024-10-29 20:35:00|4945.88|4944.38|4945.88|4944.38|4946.88|4945.38|4945.88|4944.38|241
1730234400000|2024-10-29 20:40:00|4944.88|4943.38|4944.88|4943.38|4944.88|4943.38|4944.88|4943.38|162
1730234700000|2024-10-29 20:45:00|4945.88|4944.38|4945.88|4944.38|4945.88|4944.38|4945.88|4944.38|137
1730235000000|2024-10-29 20:50:00|4946.88|4945.38|4947.88|4946.38|4947.88|4946.38|4946.88|4945.38|401
1730235300000|2024-10-29 20:55:00|4947.38|4945.88|4945.38|4943.88|4947.88|4946.38|4945.38|4943.88|404
1730235600000|2024-10-29 21:00:00|4947.13|4944.13|4947.13|4944.13|4947.23|4944.23|4947.03|4944.03|0
1730235900000|2024-10-29 21:05:00|4947.23|4944.23|4948.73|4945.73|4948.73|4945.73|4947.23|4944.23|0
1730236200000|2024-10-29 21:10:00|4948.53|4945.53|4949.83|4946.83|4949.83|4946.83|4948.53|4945.53|0
1730236500000|2024-10-29 21:15:00|4949.73|4946.73|4948.53|4945.53|4949.83|4946.83|4948.43|4945.43|0
1730236800000|2024-10-29 21:20:00|4948.43|4945.43|4948.33|4945.33|4948.53|4945.53|4947.83|4944.83|0
1730237100000|2024-10-29 21:25:00|4948.53|4945.53|4948.33|4945.33|4948.53|4945.53|4947.63|4944.63|0
1730237400000|2024-10-29 21:30:00|4948.43|4945.43|4949.23|4946.23|4949.43|4946.43|4948.43|4945.43|0
1730237700000|2024-10-29 21:35:00|4949.03|4946.03|4949.23|4946.23|4949.23|4946.23|4949.03|4946.03|0
1730238000000|2024-10-29 21:40:00|4949.33|4946.33|4949.93|4946.93|4950.23|4947.23|4948.83|4945.83|0
1730238300000|2024-10-29 21:45:00|4949.83|4946.83|4949.83|4946.83|4950.33|4947.33|4949.73|4946.73|0
1730238600000|2024-10-29 21:50:00|4949.93|4946.93|4949.53|4946.53|4949.93|4946.93|4949.43|4946.43|0
1730238900000|2024-10-29 21:55:00|4949.63|4946.63|4949.53|4946.53|4949.73|4946.73|4949.53|4946.53|0
1730239200000|2024-10-29 22:00:00|4951.33|4948.33|4949.73|4946.73|4951.73|4948.73|4948.93|4945.93|0
1730239500000|2024-10-29 22:05:00|4949.83|4946.83|4952.33|4949.33|4952.73|4949.73|4949.83|4946.83|0
1730239800000|2024-10-29 22:10:00|4952.23|4949.23|4951.23|4948.23|4952.53|4949.53|4951.03|4948.03|0
1730240100000|2024-10-29 22:15:00|4951.13|4948.13|4951.03|4948.03|4951.53|4948.53|4950.43|4947.43|0
1730240400000|2024-10-29 22:20:00|4950.93|4947.93|4951.43|4948.43|4951.73|4948.73|4950.63|4947.63|0
1730240700000|2024-10-29 22:25:00|4951.63|4948.63|4950.23|4947.23|4951.63|4948.63|4950.03|4947.03|0
1730241000000|2024-10-29 22:30:00|4950.13|4947.13|4951.93|4948.93|4951.93|4948.93|4950.13|4947.13|0
1730241300000|2024-10-29 22:35:00|4952.03|4949.03|4952.13|4949.13|4952.33|4949.33|4951.53|4948.53|0
1730241600000|2024-10-29 22:40:00|4952.23|4949.23|4951.73|4948.73|4952.43|4949.43|4951.33|4948.33|0
1730241900000|2024-10-29 22:45:00|4951.53|4948.53|4952.33|4949.33|4952.53|4949.53|4951.33|4948.33|0
1730242200000|2024-10-29 22:50:00|4952.53|4949.53|4953.03|4950.03|4953.63|4950.63|4952.13|4949.13|0
1730242500000|2024-10-29 22:55:00|4953.23|4950.23|4952.03|4949.03|4953.63|4950.63|4952.03|4949.03|0
1730242800000|2024-10-29 23:00:00|4952.23|4949.23|4949.43|4946.43|4952.23|4949.23|4949.43|4946.43|0
1730243100000|2024-10-29 23:05:00|4949.23|4946.23|4948.63|4945.63|4950.13|4947.13|4948.43|4945.43|0
1730243400000|2024-10-29 23:10:00|4948.73|4945.73|4949.43|4946.43|4949.43|4946.43|4948.23|4945.23|0
1730243700000|2024-10-29 23:15:00|4949.33|4946.33|4950.33|4947.33|4950.93|4947.93|4948.83|4945.83|0
1730244000000|2024-10-29 23:20:00|4950.13|4947.13|4950.73|4947.73|4950.73|4947.73|4950.13|4947.13|0
1730244300000|2024-10-29 23:25:00|4950.63|4947.63|4950.93|4947.93|4951.53|4948.53|4950.53|4947.53|0
1730244600000|2024-10-29 23:30:00|4950.73|4947.73|4950.33|4947.33|4950.73|4947.73|4949.93|4946.93|0
1730244900000|2024-10-29 23:35:00|4950.13|4947.13|4949.93|4946.93|4950.53|4947.53|4949.63|4946.63|0
1730245200000|2024-10-29 23:40:00|4949.73|4946.73|4950.23|4947.23|4950.33|4947.33|4949.03|4946.03|0
1730245500000|2024-10-29 23:45:00|4950.13|4947.13|4949.43|4946.43|4950.33|4947.33|4949.43|4946.43|0
1730245800000|2024-10-29 23:50:00|4949.33|4946.33|4950.33|4947.33|4950.53|4947.53|4949.03|4946.03|0
1730246100000|2024-10-29 23:55:00|4950.53|4947.53|4950.33|4947.33|4951.33|4948.33|4950.33|4947.33|0
1730246400000|2024-10-30 00:00:00|4950.13|4947.13|4950.53|4947.53|4950.73|4947.73|4949.43|4946.43|0
1730246700000|2024-10-30 00:05:00|4950.63|4947.63|4951.33|4948.33|4951.43|4948.43|4950.13|4947.13|0
1730247000000|2024-10-30 00:10:00|4951.13|4948.13|4952.03|4949.03|4952.83|4949.83|4951.13|4948.13|0
1730247300000|2024-10-30 00:15:00|4951.93|4948.93|4950.13|4948.13|4951.93|4948.93|4947.13|4945.13|519
1730247600000|2024-10-30 00:20:00|4951.13|4949.13|4950.13|4948.13|4951.13|4949.13|4950.13|4948.13|59
1730247900000|2024-10-30 00:25:00|4951.13|4949.13|4951.13|4949.13|4952.13|4950.13|4951.13|4949.13|74
1730248200000|2024-10-30 00:30:00|4952.13|4950.13|4950.13|4948.13|4952.13|4950.13|4950.13|4948.13|136
1730248500000|2024-10-30 00:35:00|4950.63|4948.63|4952.13|4950.13|4952.13|4950.13|4950.13|4948.13|37
1730248800000|2024-10-30 00:40:00|4953.13|4951.13|4950.13|4948.13|4954.13|4952.13|4950.13|4948.13|93
1730249100000|2024-10-30 00:45:00|4949.13|4947.13|4949.13|4947.13|4950.13|4948.13|4949.13|4947.13|133
1730249400000|2024-10-30 00:50:00|4948.13|4946.13|4948.63|4946.63|4949.13|4947.13|4947.13|4945.13|230
1730249700000|2024-10-30 00:55:00|4949.13|4947.13|4948.13|4946.13|4949.13|4947.13|4948.13|4946.13|22
1730250000000|2024-10-30 01:00:00|4948.63|4946.63|4948.13|4946.13|4950.13|4948.13|4948.13|4946.13|143
1730250300000|2024-10-30 01:05:00|4946.13|4944.13|4949.13|4947.13|4949.13|4947.13|4946.13|4944.13|119
1730250600000|2024-10-30 01:10:00|4948.13|4946.13|4948.63|4946.63|4949.13|4947.13|4947.13|4945.13|193
1730250900000|2024-10-30 01:15:00|4949.13|4947.13|4947.63|4945.63|4949.13|4947.13|4947.13|4945.13|137
1730251200000|2024-10-30 01:20:00|4947.13|4945.13|4948.13|4946.13|4950.13|4948.13|4946.13|4944.13|142
1730251500000|2024-10-30 01:25:00|4948.63|4946.63|4949.13|4947.13|4950.13|4948.13|4948.63|4946.63|32
1730251800000|2024-10-30 01:30:00|4949.63|4947.63|4949.13|4947.13|4950.13|4948.13|4949.13|4947.13|49
1730252100000|2024-10-30 01:35:00|4950.13|4948.13|4950.13|4948.13|4950.13|4948.13|4949.13|4947.13|74
1730252400000|2024-10-30 01:40:00|4949.63|4947.63|4949.13|4947.13|4950.13|4948.13|4949.13|4947.13|72
1730252700000|2024-10-30 01:45:00|4949.63|4947.63|4948.13|4946.13|4950.13|4948.13|4948.13|4946.13|110
1730253000000|2024-10-30 01:50:00|4947.13|4945.13|4948.13|4946.13|4948.13|4946.13|4947.13|4945.13|81
1730253300000|2024-10-30 01:55:00|4947.63|4945.63|4947.13|4945.13|4948.13|4946.13|4947.13|4945.13|88
1730253600000|2024-10-30 02:00:00|4946.13|4944.13|4944.13|4942.13|4947.13|4945.13|4944.13|4942.13|114
1730253900000|2024-10-30 02:05:00|4945.13|4943.13|4947.13|4945.13|4947.13|4945.13|4944.13|4942.13|126
1730254200000|2024-10-30 02:10:00|4947.63|4945.63|4947.13|4945.13|4948.13|4946.13|4946.13|4944.13|137
1730254500000|2024-10-30 02:15:00|4946.63|4944.63|4946.13|4944.13|4947.13|4945.13|4946.13|4944.13|13
1730254800000|2024-10-30 02:20:00|4946.63|4944.63|4945.13|4943.13|4948.13|4946.13|4945.13|4943.13|89
1730255100000|2024-10-30 02:25:00|4944.13|4942.13|4944.13|4942.13|4945.13|4943.13|4944.13|4942.13|72
1730255400000|2024-10-30 02:30:00|4943.13|4941.13|4942.13|4940.13|4944.13|4942.13|4942.13|4940.13|69
1730255700000|2024-10-30 02:35:00|4941.63|4939.63|4939.13|4937.13|4941.63|4939.63|4937.13|4935.13|831
1730256000000|2024-10-30 02:40:00|4940.13|4938.13|4941.13|4939.13|4941.13|4939.13|4939.63|4937.63|30
1730256300000|2024-10-30 02:45:00|4940.13|4938.13|4940.13|4938.13|4941.13|4939.13|4940.13|4938.13|59
1730256600000|2024-10-30 02:50:00|4941.13|4939.13|4942.13|4940.13|4942.13|4940.13|4941.13|4939.13|82
1730256900000|2024-10-30 02:55:00|4941.63|4939.63|4940.13|4938.13|4941.63|4939.63|4940.13|4938.13|36
1730257200000|2024-10-30 03:00:00|4939.13|4937.13|4938.13|4936.13|4940.13|4938.13|4938.13|4936.13|153
1730257500000|2024-10-30 03:05:00|4939.13|4937.13|4937.13|4935.13|4939.13|4937.13|4937.13|4935.13|215
1730257800000|2024-10-30 03:10:00|4938.13|4936.13|4936.13|4934.13|4938.13|4936.13|4936.13|4934.13|14
1730258100000|2024-10-30 03:15:00|4936.63|4934.63|4936.13|4934.13|4936.63|4934.63|4935.13|4933.13|45
1730258400000|2024-10-30 03:20:00|4936.63|4934.63|4934.13|4932.13|4937.13|4935.13|4934.13|4932.13|75
1730258700000|2024-10-30 03:25:00|4935.13|4933.13|4934.13|4932.13|4936.13|4934.13|4934.13|4932.13|156
1730259000000|2024-10-30 03:30:00|4934.63|4932.63|4934.13|4932.13|4936.13|4934.13|4934.13|4932.13|58
1730259300000|2024-10-30 03:35:00|4933.13|4931.13|4933.13|4931.13|4933.13|4931.13|4933.13|4931.13|164
1730259600000|2024-10-30 03:40:00|4934.13|4932.13|4933.13|4931.13|4934.13|4932.13|4932.13|4930.13|88
1730259900000|2024-10-30 03:45:00|4933.63|4931.63|4932.13|4930.13|4934.13|4932.13|4932.13|4930.13|102
1730260200000|2024-10-30 03:50:00|4933.13|4931.13|4931.13|4929.13|4933.13|4931.13|4931.13|4929.13|51
1730260500000|2024-10-30 03:55:00|4932.13|4930.13|4932.13|4930.13|4932.13|4930.13|4931.13|4929.13|131
1730260800000|2024-10-30 04:00:00|4931.63|4929.63|4930.13|4928.13|4932.13|4930.13|4929.13|4927.13|109
1730261100000|2024-10-30 04:05:00|4931.13|4929.13|4930.13|4928.13|4931.13|4929.13|4930.13|4928.13|44
1730261400000|2024-10-30 04:10:00|4930.63|4928.63|4931.63|4929.63|4933.13|4931.13|4930.63|4928.63|209
1730261700000|2024-10-30 04:15:00|4932.13|4930.13|4930.13|4928.13|4932.13|4930.13|4930.13|4928.13|149
1730262000000|2024-10-30 04:20:00|4929.13|4927.13|4928.13|4926.13|4929.13|4927.13|4928.13|4926.13|136
1730262300000|2024-10-30 04:25:00|4929.13|4927.13|4928.13|4926.13|4929.13|4927.13|4928.13|4926.13|149
1730262600000|2024-10-30 04:30:00|4929.13|4927.13|4931.13|4929.13|4931.13|4929.13|4928.13|4926.13|331
1730262900000|2024-10-30 04:35:00|4930.13|4928.13|4929.63|4927.63|4930.13|4928.13|4929.13|4927.13|44
1730263200000|2024-10-30 04:40:00|4929.13|4927.13|4929.13|4927.13|4930.13|4928.13|4929.13|4927.13|64
1730263500000|2024-10-30 04:45:00|4929.63|4927.63|4928.13|4926.13|4930.13|4928.13|4928.13|4926.13|46
1730263800000|2024-10-30 04:50:00|4927.13|4925.13|4927.13|4925.13|4928.13|4926.13|4926.13|4924.13|436
1730264100000|2024-10-30 04:55:00|4927.63|4925.63|4927.63|4925.63|4928.13|4926.13|4927.13|4925.13|52
1730264400000|2024-10-30 05:00:00|4927.13|4925.13|4924.13|4922.13|4927.63|4925.63|4924.13|4922.13|237
1730264700000|2024-10-30 05:05:00|4924.63|4922.63|4926.13|4924.13|4927.13|4925.13|4924.13|4922.13|127
1730265000000|2024-10-30 05:10:00|4927.13|4925.13|4926.13|4924.13|4927.13|4925.13|4925.13|4923.13|30
1730265300000|2024-10-30 05:15:00|4927.13|4925.13|4928.13|4926.13|4928.13|4926.13|4926.13|4924.13|47
1730265600000|2024-10-30 05:20:00|4929.13|4927.13|4929.13|4927.13|4929.13|4927.13|4928.13|4926.13|37
1730265900000|2024-10-30 05:25:00|4930.13|4928.13|4929.13|4927.13|4930.13|4928.13|4929.13|4927.13|13
1730266200000|2024-10-30 05:30:00|||||||||42
1730266500000|2024-10-30 05:35:00|4928.13|4926.13|4926.13|4924.13|4928.13|4926.13|4926.13|4924.13|302
1730266800000|2024-10-30 05:40:00|4927.13|4925.13|4929.13|4927.13|4929.13|4927.13|4926.63|4924.63|261
1730267100000|2024-10-30 05:45:00|4929.63|4927.63|4926.13|4924.13|4930.13|4928.13|4926.13|4924.13|151
1730267400000|2024-10-30 05:50:00|4926.63|4924.63|4926.13|4924.13|4926.63|4924.63|4924.13|4922.13|530
1730267700000|2024-10-30 05:55:00|4925.63|4923.63|4924.13|4922.13|4925.63|4923.63|4924.13|4922.13|178
1730268000000|2024-10-30 06:00:00|4923.13|4921.13|4926.13|4924.13|4926.13|4924.13|4921.13|4919.13|1925
1730268300000|2024-10-30 06:05:00|4927.13|4925.13|4927.13|4925.13|4929.13|4927.13|4927.13|4925.13|271
1730268600000|2024-10-30 06:10:00|4927.63|4925.63|4930.13|4928.13|4931.13|4929.13|4927.63|4925.63|415
1730268900000|2024-10-30 06:15:00|4931.13|4929.13|4933.13|4931.13|4934.13|4932.13|4931.13|4929.13|225
1730269200000|2024-10-30 06:20:00|4932.13|4930.13|4934.13|4932.13|4934.13|4932.13|4932.13|4930.13|128
1730269500000|2024-10-30 06:25:00|4935.13|4933.13|4936.13|4934.13|4936.13|4934.13|4934.13|4932.13|216
1730269800000|2024-10-30 06:30:00|4935.63|4933.63|4937.13|4935.13|4938.13|4936.13|4934.13|4932.13|745
1730270100000|2024-10-30 06:35:00|4936.13|4934.13|4937.13|4935.13|4938.13|4936.13|4936.13|4934.13|143
1730270400000|2024-10-30 06:40:00|4937.63|4935.63|4938.13|4936.13|4938.13|4936.13|4936.13|4934.13|159
1730270700000|2024-10-30 06:45:00|4939.13|4937.13|4940.13|4938.13|4940.13|4938.13|4938.13|4936.13|260
1730271000000|2024-10-30 06:50:00|4941.13|4939.13|4939.13|4937.13|4941.13|4939.13|4939.13|4937.13|342
1730271300000|2024-10-30 06:55:00|4939.63|4937.63|4939.13|4937.13|4940.13|4938.13|4939.13|4937.13|203
1730271600000|2024-10-30 07:00:00|4938.88|4937.38|4931.88|4930.38|4940.88|4939.38|4931.88|4930.38|1772
1730271900000|2024-10-30 07:05:00|4932.38|4930.88|4930.88|4929.38|4932.88|4931.38|4930.88|4929.38|901
1730272200000|2024-10-30 07:10:00|4931.38|4929.88|4930.88|4929.38|4931.88|4930.38|4928.88|4927.38|1064
1730272500000|2024-10-30 07:15:00|4931.38|4929.88|4931.88|4930.38|4933.88|4932.38|4931.38|4929.88|833
1730272800000|2024-10-30 07:20:00|4930.88|4929.38|4928.38|4926.88|4931.88|4930.38|4926.88|4925.38|801
1730273100000|2024-10-30 07:25:00|4927.88|4926.38|4928.88|4927.38|4928.88|4927.38|4926.88|4925.38|958
1730273400000|2024-10-30 07:30:00|4927.88|4926.38|4926.88|4925.38|4927.88|4926.38|4925.88|4924.38|672
1730273700000|2024-10-30 07:35:00|4925.88|4924.38|4926.88|4925.38|4927.88|4926.38|4925.88|4924.38|967
1730274000000|2024-10-30 07:40:00|4927.88|4926.38|4925.88|4924.38|4927.88|4926.38|4925.88|4924.38|797
1730274300000|2024-10-30 07:45:00|4926.38|4924.88|4928.88|4927.38|4929.88|4928.38|4925.88|4924.38|1418
1730274600000|2024-10-30 07:50:00|4927.88|4926.38|4928.88|4927.38|4928.88|4927.38|4926.88|4925.38|589
1730274900000|2024-10-30 07:55:00|4929.88|4928.38|4923.88|4922.38|4929.88|4928.38|4923.88|4922.38|1979
1730275200000|2024-10-30 08:00:00|4924.88|4923.38|4928.88|4927.38|4928.88|4927.38|4921.88|4920.38|9126
1730275500000|2024-10-30 08:05:00|4929.88|4928.38|4916.88|4915.38|4930.88|4929.38|4915.88|4914.38|7542
1730275800000|2024-10-30 08:10:00|4915.88|4914.38|4921.88|4920.38|4923.88|4922.38|4915.88|4914.38|6229
1730276100000|2024-10-30 08:15:00|4922.88|4921.38|4919.88|4918.38|4923.88|4922.38|4918.88|4917.38|3708
1730276400000|2024-10-30 08:20:00|4918.88|4917.38|4920.88|4919.38|4922.88|4921.38|4916.88|4915.38|5380
1730276700000|2024-10-30 08:25:00|4921.88|4920.38|4923.88|4922.38|4924.88|4923.38|4919.88|4918.38|3628
1730277000000|2024-10-30 08:30:00|4922.88|4921.38|4925.88|4924.38|4925.88|4924.38|4921.88|4920.38|2853
1730277300000|2024-10-30 08:35:00|4926.88|4925.38|4922.88|4921.38|4927.88|4926.38|4921.88|4920.38|2844
1730277600000|2024-10-30 08:40:00|4921.88|4920.38|4917.88|4916.38|4922.88|4921.38|4917.88|4916.38|4099
1730277900000|2024-10-30 08:45:00|4918.88|4917.38|4919.85|4918.35|4919.88|4918.38|4913.88|4912.38|3838
1730278200000|2024-10-30 08:50:00|4920.85|4919.35|4916.85|4915.35|4920.85|4919.35|4915.85|4914.35|4054
1730278500000|2024-10-30 08:55:00|4914.85|4913.35|4913.85|4912.35|4916.85|4915.35|4912.85|4911.35|4422
1730278800000|2024-10-30 09:00:00|4912.85|4911.35|4907.85|4906.35|4913.85|4912.35|4907.85|4906.35|8135
1730279100000|2024-10-30 09:05:00|4908.85|4907.35|4909.85|4908.35|4913.85|4912.35|4907.85|4906.35|5025
1730279400000|2024-10-30 09:10:00|4909.35|4907.85|4912.85|4911.35|4913.85|4912.35|4908.85|4907.35|4539
1730279700000|2024-10-30 09:15:00|4911.85|4910.35|4911.85|4910.35|4913.85|4912.35|4908.85|4907.35|4210
1730280000000|2024-10-30 09:20:00|4910.85|4909.35|4911.85|4910.35|4914.85|4913.35|4908.85|4907.35|2816
1730280300000|2024-10-30 09:25:00|4910.85|4909.35|4913.85|4912.35|4913.85|4912.35|4909.85|4908.35|3132
1730280600000|2024-10-30 09:30:00|4914.85|4913.35|4912.85|4911.35|4914.85|4913.35|4910.85|4909.35|6287
1730280900000|2024-10-30 09:35:00|4911.85|4910.35|4909.85|4908.35|4913.85|4912.35|4909.85|4908.35|3633
1730281200000|2024-10-30 09:40:00|4910.35|4908.85|4903.85|4902.35|4910.35|4908.85|4902.85|4901.35|11749
1730281500000|2024-10-30 09:45:00|4902.85|4901.35|4907.85|4906.35|4909.85|4908.35|4902.85|4901.35|4817
1730281800000|2024-10-30 09:50:00|4908.85|4907.35|4909.35|4907.85|4909.85|4908.35|4906.85|4905.35|2707
1730282100000|2024-10-30 09:55:00|4908.85|4907.35|4906.85|4905.35|4910.85|4909.35|4906.85|4905.35|3856
1730282400000|2024-10-30 10:00:00|4906.35|4904.85|4904.85|4903.35|4908.85|4907.35|4904.85|4903.35|4601
1730282700000|2024-10-30 10:05:00|4905.85|4904.35|4901.85|4900.35|4905.85|4904.35|4900.85|4899.35|7381
1730283000000|2024-10-30 10:10:00|4900.85|4899.35|4906.85|4905.35|4906.85|4905.35|4900.85|4899.35|11120
1730283300000|2024-10-30 10:15:00|4907.85|4906.35|4906.85|4905.35|4908.85|4907.35|4903.85|4902.35|4331
1730283600000|2024-10-30 10:20:00|4905.85|4904.35|4902.85|4901.35|4906.85|4905.35|4902.85|4901.35|2438
1730283900000|2024-10-30 10:25:00|4901.85|4900.35|4907.85|4906.35|4907.85|4906.35|4901.85|4900.35|6308
1730284200000|2024-10-30 10:30:00|4906.85|4905.35|4899.85|4898.35|4906.85|4905.35|4899.85|4898.35|7823
1730284500000|2024-10-30 10:35:00|4900.35|4898.85|4901.85|4900.35|4901.85|4900.35|4899.85|4898.35|5162
1730284800000|2024-10-30 10:40:00|4900.85|4899.35|4900.85|4899.35|4902.85|4901.35|4898.85|4897.35|5652
1730285100000|2024-10-30 10:45:00|4899.85|4898.35|4899.85|4898.35|4899.85|4898.35|4895.85|4894.35|5396
1730285400000|2024-10-30 10:50:00|4900.85|4899.35|4895.85|4894.35|4900.85|4899.35|4894.85|4893.35|5712
1730285700000|2024-10-30 10:55:00|4894.85|4893.35|4894.85|4893.35|4896.85|4895.35|4893.85|4892.35|5223
1730286000000|2024-10-30 11:00:00|4895.85|4894.35|4892.85|4891.35|4895.85|4894.35|4891.85|4890.35|5258
1730286300000|2024-10-30 11:05:00|4893.85|4892.35|4896.85|4895.35|4896.85|4895.35|4890.85|4889.35|6577
1730286600000|2024-10-30 11:10:00|4895.85|4894.35|4899.85|4898.35|4899.85|4898.35|4895.85|4894.35|4571
1730286900000|2024-10-30 11:15:00|4899.35|4897.85|4895.85|4894.35|4899.85|4898.35|4894.85|4893.35|5762
1730287200000|2024-10-30 11:20:00|4894.85|4893.35|4891.85|4890.35|4895.85|4894.35|4891.85|4890.35|4760
1730287500000|2024-10-30 11:25:00|4890.85|4889.35|4890.85|4889.35|4891.85|4890.35|4889.85|4888.35|3960
1730287800000|2024-10-30 11:30:00|4891.85|4890.35|4890.85|4889.35|4891.85|4890.35|4890.85|4889.35|4701
1730288100000|2024-10-30 11:35:00|4891.35|4889.85|4891.85|4890.35|4893.85|4892.35|4890.85|4889.35|4530
1730288400000|2024-10-30 11:40:00|4890.85|4889.35|4891.85|4890.35|4891.85|4890.35|4890.85|4889.35|6597
1730288700000|2024-10-30 11:45:00|4890.85|4889.35|4882.85|4881.35|4890.85|4889.35|4881.85|4880.35|6704
1730289000000|2024-10-30 11:50:00|4881.85|4880.35|4882.85|4881.35|4882.85|4881.35|4878.85|4877.35|7287
1730289300000|2024-10-30 11:55:00|4881.85|4880.35|4881.85|4880.35|4883.85|4882.35|4880.85|4879.35|6617
1730289600000|2024-10-30 12:00:00|4882.85|4881.35|4878.85|4877.35|4882.85|4881.35|4878.85|4877.35|3062
1730289900000|2024-10-30 12:05:00|4877.85|4876.35|4877.85|4876.35|4879.85|4878.35|4876.85|4875.35|5312
1730290200000|2024-10-30 12:10:00|4878.85|4877.35|4881.35|4879.85|4881.85|4880.35|4877.85|4876.35|2422
1730290500000|2024-10-30 12:15:00|4880.85|4879.35|4881.85|4880.35|4884.85|4883.35|4880.35|4878.85|8977
1730290800000|2024-10-30 12:20:00|4880.85|4879.35|4879.85|4878.35|4881.85|4880.35|4877.85|4876.35|4568
1730291100000|2024-10-30 12:25:00|4880.85|4879.35|4876.35|4874.85|4881.85|4880.35|4875.35|4873.85|5547
1730291400000|2024-10-30 12:30:00|4875.35|4873.85|4879.85|4878.35|4881.85|4880.35|4873.85|4872.35|6558
1730291700000|2024-10-30 12:35:00|4880.85|4879.35|4878.85|4877.35|4882.85|4881.35|4878.85|4877.35|5786
1730292000000|2024-10-30 12:40:00|4879.65|4878.15|4876.65|4875.15|4881.65|4880.15|4876.65|4875.15|2760
1730292300000|2024-10-30 12:45:00|4875.65|4874.15|4869.65|4868.15|4877.65|4876.15|4869.15|4867.65|6998
1730292600000|2024-10-30 12:50:00|4868.65|4867.15|4871.65|4870.15|4873.65|4872.15|4868.65|4867.15|6255
1730292900000|2024-10-30 12:55:00|4872.65|4871.15|4873.65|4872.15|4873.65|4872.15|4871.15|4869.65|3045
1730293200000|2024-10-30 13:00:00|4872.65|4871.15|4869.65|4868.15|4873.65|4872.15|4866.65|4865.15|6403
1730293500000|2024-10-30 13:05:00|4868.65|4867.15|4869.65|4868.15|4870.65|4869.15|4866.65|4865.15|4189
1730293800000|2024-10-30 13:10:00|4870.65|4869.15|4872.65|4871.15|4873.65|4872.15|4869.65|4868.15|4660
1730294100000|2024-10-30 13:15:00|4871.65|4870.15|4869.65|4868.15|4873.65|4872.15|4868.65|4867.15|4809
1730294400000|2024-10-30 13:20:00|4868.65|4867.15|4872.65|4871.15|4873.65|4872.15|4867.65|4866.15|4691
1730294700000|2024-10-30 13:25:00|4873.65|4872.15|4874.65|4873.15|4876.15|4874.65|4870.65|4869.15|6157
1730295000000|2024-10-30 13:30:00|4875.65|4874.15|4870.65|4869.15|4876.65|4875.15|4870.65|4869.15|11502
1730295300000|2024-10-30 13:35:00|4869.65|4868.15|4878.65|4877.15|4880.65|4879.15|4869.65|4868.15|6138
1730295600000|2024-10-30 13:40:00|4877.65|4876.15|4875.65|4874.15|4878.65|4877.15|4871.65|4870.15|6005
1730295900000|2024-10-30 13:45:00|4876.65|4875.15|4879.65|4878.15|4881.65|4880.15|4873.65|4872.15|6401
1730296200000|2024-10-30 13:50:00|4880.15|4878.65|4885.65|4884.15|4886.65|4885.15|4879.65|4878.15|9228
1730296500000|2024-10-30 13:55:00|4886.65|4885.15|4888.65|4887.15|4889.65|4888.15|4885.65|4884.15|6530
1730296800000|2024-10-30 14:00:00|4887.65|4886.15|4887.65|4886.15|4888.65|4887.15|4883.65|4882.15|13116
1730297100000|2024-10-30 14:05:00|4886.65|4885.15|4887.65|4886.15|4888.65|4887.15|4885.65|4884.15|5981
1730297400000|2024-10-30 14:10:00|4886.65|4885.15|4893.65|4892.15|4893.65|4892.15|4885.65|4884.15|4708
1730297700000|2024-10-30 14:15:00|4894.65|4893.15|4898.65|4897.15|4898.65|4897.15|4894.65|4893.15|7165
1730298000000|2024-10-30 14:20:00|4898.15|4896.65|4897.65|4896.15|4898.65|4897.15|4894.65|4893.15|5453
1730298300000|2024-10-30 14:25:00|4896.65|4895.15|4899.65|4898.15|4901.65|4900.15|4896.65|4895.15|5279
1730298600000|2024-10-30 14:30:00|4898.65|4897.15|4894.15|4892.65|4898.65|4897.15|4892.65|4891.15|5893
1730298900000|2024-10-30 14:35:00|4894.65|4893.15|4893.65|4892.15|4894.65|4893.15|4891.65|4890.15|10016
1730299200000|2024-10-30 14:40:00|4894.65|4893.15|4891.65|4890.15|4896.65|4895.15|4891.65|4890.15|5517
1730299500000|2024-10-30 14:45:00|4892.65|4891.15|4893.65|4892.15|4893.65|4892.15|4890.65|4889.15|5962
1730299800000|2024-10-30 14:50:00|4894.65|4893.15|4894.65|4893.15|4895.65|4894.15|4891.65|4890.15|4139
1730300100000|2024-10-30 14:55:00|4895.65|4894.15|4896.65|4895.15|4898.65|4897.15|4894.65|4893.15|4089
1730300400000|2024-10-30 15:00:00|4897.65|4896.15|4899.65|4898.15|4899.65|4898.15|4893.65|4892.15|5283
1730300700000|2024-10-30 15:05:00|4898.65|4897.15|4898.65|4897.15|4900.65|4899.15|4893.65|4892.15|7173
1730301000000|2024-10-30 15:10:00|4898.43|4896.93|4893.43|4891.93|4898.43|4896.93|4892.43|4890.93|5279
1730301300000|2024-10-30 15:15:00|4892.43|4890.93|4894.43|4892.93|4895.43|4893.93|4891.43|4889.93|6808
1730301600000|2024-10-30 15:20:00|4895.43|4893.93|4896.43|4894.93|4898.43|4896.93|4895.43|4893.93|6701
1730301900000|2024-10-30 15:25:00|4897.43|4895.93|4898.43|4896.93|4899.43|4897.93|4894.43|4892.93|6153
1730302200000|2024-10-30 15:30:00|4897.43|4895.93|4895.43|4893.93|4898.43|4896.93|4894.43|4892.93|3315
1730302500000|2024-10-30 15:35:00|4894.43|4892.93|4893.93|4892.43|4895.43|4893.93|4893.43|4891.93|3081
1730302800000|2024-10-30 15:40:00|4894.43|4892.93|4898.43|4896.93|4898.43|4896.93|4894.43|4892.93|3351
1730303100000|2024-10-30 15:45:00|4897.43|4895.93|4897.43|4895.93|4898.43|4896.93|4895.43|4893.93|3944
1730303400000|2024-10-30 15:50:00|4896.93|4895.43|4896.43|4894.93|4897.43|4895.93|4893.43|4891.93|4624
1730303700000|2024-10-30 15:55:00|4897.43|4895.93|4894.43|4892.93|4897.43|4895.93|4894.43|4892.93|4187
1730304000000|2024-10-30 16:00:00|4893.43|4891.93|4892.43|4890.93|4894.43|4892.93|4892.43|4890.93|5394
1730304300000|2024-10-30 16:05:00|4893.43|4891.93|4891.43|4889.93|4895.93|4894.43|4891.43|4889.93|5878
1730304600000|2024-10-30 16:10:00|4892.43|4890.93|4888.43|4886.93|4892.43|4890.93|4887.43|4885.93|9099
1730304900000|2024-10-30 16:15:00|4889.43|4887.93|4887.43|4885.93|4890.43|4888.93|4886.43|4884.93|9760
1730305200000|2024-10-30 16:20:00|4886.43|4884.93|4889.43|4887.93|4889.43|4887.93|4886.43|4884.93|14882
1730305500000|2024-10-30 16:25:00|4888.93|4887.43|4887.43|4885.93|4889.43|4887.93|4885.43|4883.93|26955
1730305800000|2024-10-30 16:30:00|4885.03|4883.53|4885.03|4883.53|4886.03|4884.53|4883.03|4881.53|36304
1730306100000|2024-10-30 16:35:00|4886.03|4884.53|4885.03|4883.53|4886.03|4884.53|4882.03|4880.53|24641
1730306400000|2024-10-30 16:40:00|4886.03|4884.53|4883.03|4881.53|4886.03|4884.53|4882.03|4880.53|7849
1730306700000|2024-10-30 16:45:00|4882.53|4881.03|4885.03|4883.53|4886.03|4884.53|4882.03|4880.53|4413
1730307000000|2024-10-30 16:50:00|4886.03|4884.53|4887.03|4885.53|4887.03|4885.53|4885.03|4883.53|4429
1730307300000|2024-10-30 16:55:00|4886.03|4884.53|4888.03|4886.53|4888.03|4886.53|4885.03|4883.53|5863
1730307600000|2024-10-30 17:00:00|4889.03|4887.53|4890.03|4888.53|4890.03|4888.53|4889.03|4887.53|2358
1730307900000|2024-10-30 17:05:00|4889.03|4887.53|4889.03|4887.53|4890.03|4888.53|4889.03|4887.53|2651
1730308200000|2024-10-30 17:10:00|4890.03|4888.53|4889.03|4887.53|4890.03|4888.53|4889.03|4887.53|1603
1730308500000|2024-10-30 17:15:00|4890.03|4888.53|4890.03|4888.53|4890.03|4888.53|4889.53|4888.03|825
1730308800000|2024-10-30 17:20:00|4891.03|4889.53|4889.03|4887.53|4891.03|4889.53|4889.03|4887.53|1995
1730309100000|2024-10-30 17:25:00|4890.03|4888.53|4888.03|4886.53|4890.03|4888.53|4888.03|4886.53|4510
1730309400000|2024-10-30 17:30:00|4889.03|4887.53|4884.03|4882.53|4889.03|4887.53|4884.03|4882.53|4833
1730309700000|2024-10-30 17:35:00|4883.53|4882.03|4881.03|4879.53|4884.03|4882.53|4881.03|4879.53|1752
1730310000000|2024-10-30 17:40:00|4880.53|4879.03|4883.03|4881.53|4884.03|4882.53|4880.03|4878.53|1027
1730310300000|2024-10-30 17:45:00|4882.03|4880.53|4885.03|4883.53|4885.03|4883.53|4882.03|4880.53|861
1730310600000|2024-10-30 17:50:00|4886.03|4884.53|4885.03|4883.53|4886.03|4884.53|4883.03|4881.53|653
1730310900000|2024-10-30 17:55:00|4885.53|4884.03|4887.03|4885.53|4887.03|4885.53|4885.03|4883.53|1902
1730311200000|2024-10-30 18:00:00|4888.03|4886.53|4888.03|4886.53|4889.03|4887.53|4887.03|4885.53|890
1730311500000|2024-10-30 18:05:00|4887.03|4885.53|4890.03|4888.53|4891.03|4889.53|4887.03|4885.53|1324
1730311800000|2024-10-30 18:10:00|4891.03|4889.53|4889.03|4887.53|4891.03|4889.53|4889.03|4887.53|536
1730312100000|2024-10-30 18:15:00|4888.53|4887.03|4888.03|4886.53|4889.03|4887.53|4888.03|4886.53|356
1730312400000|2024-10-30 18:20:00|4889.03|4887.53|4889.03|4887.53|4890.03|4888.53|4889.03|4887.53|362
1730312700000|2024-10-30 18:25:00|4888.53|4887.03|4888.03|4886.53|4889.03|4887.53|4888.03|4886.53|904
1730313000000|2024-10-30 18:30:00|4887.03|4885.53|4886.03|4884.53|4888.03|4886.53|4886.03|4884.53|898
1730313300000|2024-10-30 18:35:00|4886.53|4885.03|4885.03|4883.53|4887.03|4885.53|4885.03|4883.53|290
1730313600000|2024-10-30 18:40:00|4886.03|4884.53|4887.03|4885.53|4887.03|4885.53|4885.03|4883.53|595
1730313900000|2024-10-30 18:45:00|||||||||48
1730314200000|2024-10-30 18:50:00|4888.03|4886.53|4887.03|4885.53|4888.03|4886.53|4887.03|4885.53|546
1730314500000|2024-10-30 18:55:00|4888.03|4886.53|4887.03|4885.53|4888.03|4886.53|4887.03|4885.53|241
1730314800000|2024-10-30 19:00:00|4886.03|4884.53|4884.03|4882.53|4887.03|4885.53|4883.03|4881.53|701
1730315100000|2024-10-30 19:05:00|4883.03|4881.53|4885.03|4883.53|4886.03|4884.53|4882.03|4880.53|1342
1730315400000|2024-10-30 19:10:00|4885.53|4884.03|4887.03|4885.53|4887.03|4885.53|4885.03|4883.53|127
1730315700000|2024-10-30 19:15:00|4886.03|4884.53|4885.03|4883.53|4887.03|4885.53|4884.03|4882.53|454
1730316000000|2024-10-30 19:20:00|4886.03|4884.53|4885.03|4883.53|4886.03|4884.53|4884.03|4882.53|832
1730316300000|2024-10-30 19:25:00|4884.53|4883.03|4885.03|4883.53|4886.03|4884.53|4884.03|4882.53|306
1730316600000|2024-10-30 19:30:00|4885.53|4884.03|4883.03|4881.53|4885.53|4884.03|4883.03|4881.53|1334
1730316900000|2024-10-30 19:35:00|4882.53|4881.03|4881.03|4879.53|4883.03|4881.53|4879.03|4877.53|1917
1730317200000|2024-10-30 19:40:00|4881.53|4880.03|4880.03|4878.53|4884.03|4882.53|4880.03|4878.53|843
1730317500000|2024-10-30 19:45:00|4881.03|4879.53|4881.53|4880.03|4882.03|4880.53|4880.03|4878.53|545
1730317800000|2024-10-30 19:50:00|4881.03|4879.53|4881.03|4879.53|4883.03|4881.53|4880.03|4878.53|1227
1730318100000|2024-10-30 19:55:00|4880.53|4879.03|4880.03|4878.53|4881.03|4879.53|4878.03|4876.53|2938
1730318400000|2024-10-30 20:00:00|4881.03|4879.53|4882.03|4880.53|4882.03|4880.53|4877.03|4875.53|1532
1730318700000|2024-10-30 20:05:00|4881.53|4880.03|4884.03|4882.53|4884.03|4882.53|4880.03|4878.53|784
1730319000000|2024-10-30 20:10:00|4885.03|4883.53|4882.03|4880.53|4885.03|4883.53|4882.03|4880.53|780
1730319300000|2024-10-30 20:15:00|4883.03|4881.53|4883.03|4881.53|4884.03|4882.53|4882.03|4880.53|518
1730319600000|2024-10-30 20:20:00|4882.03|4880.53|4881.03|4879.53|4882.03|4880.53|4881.03|4879.53|335
1730319900000|2024-10-30 20:25:00|4881.53|4880.03|4883.03|4881.53|4883.03|4881.53|4881.03|4879.53|83
1730320200000|2024-10-30 20:30:00|4884.03|4882.53|4884.03|4882.53|4885.03|4883.53|4883.03|4881.53|202
1730320500000|2024-10-30 20:35:00|4883.03|4881.53|4882.03|4880.53|4883.03|4881.53|4881.53|4880.03|18
1730320800000|2024-10-30 20:40:00|4881.03|4879.53|4881.03|4879.53|4881.03|4879.53|4881.03|4879.53|28
1730321100000|2024-10-30 20:45:00|4882.03|4880.53|4882.03|4880.53|4882.03|4880.53|4881.03|4879.53|249
1730321400000|2024-10-30 20:50:00|4881.03|4879.53|4879.03|4877.53|4881.53|4880.03|4879.03|4877.53|546
1730321700000|2024-10-30 20:55:00|4878.03|4876.53|4879.03|4877.53|4879.03|4877.53|4878.03|4876.53|338
1730322000000|2024-10-30 21:00:00|4879.58|4876.58|4879.98|4876.98|4880.18|4877.18|4879.58|4876.58|8
1730322300000|2024-10-30 21:05:00|4880.18|4877.18|4879.18|4876.18|4880.38|4877.38|4878.98|4875.98|0
1730322600000|2024-10-30 21:10:00|4879.28|4876.28|4879.38|4876.38|4879.58|4876.58|4878.78|4875.78|0
1730322900000|2024-10-30 21:15:00|4879.18|4876.18|4879.08|4876.08|4879.48|4876.48|4878.88|4875.88|0
1730323200000|2024-10-30 21:20:00|4878.98|4875.98|4879.78|4876.78|4879.78|4876.78|4878.88|4875.88|0
1730323500000|2024-10-30 21:25:00|4879.98|4876.98|4879.18|4876.18|4879.98|4876.98|4878.88|4875.88|0
1730323800000|2024-10-30 21:30:00|4878.58|4875.58|4876.98|4873.98|4878.58|4875.58|4876.98|4873.98|0
1730324100000|2024-10-30 21:35:00|4876.78|4873.78|4877.08|4874.08|4877.38|4874.38|4876.48|4873.48|0
1730324400000|2024-10-30 21:40:00|4876.98|4873.98|4877.08|4874.08|4877.38|4874.38|4876.58|4873.58|0
1730324700000|2024-10-30 21:45:00|4877.18|4874.18|4876.28|4873.28|4877.18|4874.18|4875.98|4872.98|0
1730325000000|2024-10-30 21:50:00|4876.18|4873.18|4876.78|4873.78|4877.28|4874.28|4875.98|4872.98|0
1730325300000|2024-10-30 21:55:00|4876.88|4873.88|4875.08|4872.08|4877.18|4874.18|4875.08|4872.08|0
1730325600000|2024-10-30 22:00:00|4874.98|4871.98|4874.08|4871.08|4878.18|4875.18|4870.78|4867.78|0
1730325900000|2024-10-30 22:05:00|4873.98|4870.98|4875.28|4872.28|4878.38|4875.38|4872.88|4869.88|0
1730326200000|2024-10-30 22:10:00|4875.48|4872.48|4874.68|4871.68|4875.88|4872.88|4873.78|4870.78|0
1730326500000|2024-10-30 22:15:00|4874.78|4871.78|4875.48|4872.48|4876.48|4873.48|4874.18|4871.18|0
1730326800000|2024-10-30 22:20:00|4875.38|4872.38|4874.18|4871.18|4875.88|4872.88|4873.78|4870.78|0
1730327100000|2024-10-30 22:25:00|4873.98|4870.98|4876.68|4873.68|4876.98|4873.98|4873.98|4870.98|0
1730327400000|2024-10-30 22:30:00|4876.78|4873.78|4876.28|4873.28|4877.38|4874.38|4875.48|4872.48|0
1730327700000|2024-10-30 22:35:00|4876.48|4873.48|4876.78|4873.78|4877.78|4874.78|4876.08|4873.08|0
1730328000000|2024-10-30 22:40:00|4876.98|4873.98|4877.98|4874.98|4878.98|4875.98|4876.08|4873.08|0
1730328300000|2024-10-30 22:45:00|4878.18|4875.18|4875.88|4872.88|4878.18|4875.18|4875.08|4872.08|0
1730328600000|2024-10-30 22:50:00|4875.78|4872.78|4875.58|4872.58|4876.28|4873.28|4874.88|4871.88|0
1730328900000|2024-10-30 22:55:00|4875.48|4872.48|4875.88|4872.88|4875.88|4872.88|4874.88|4871.88|0
1730329200000|2024-10-30 23:00:00|4875.68|4872.68|4876.28|4873.28|4876.28|4873.28|4874.68|4871.68|0
1730329500000|2024-10-30 23:05:00|4876.18|4873.18|4876.48|4873.48|4877.18|4874.18|4875.88|4872.88|0
1730329800000|2024-10-30 23:10:00|4876.68|4873.68|4876.08|4873.08|4877.18|4874.18|4875.28|4872.28|0
1730330100000|2024-10-30 23:15:00|4875.88|4872.88|4875.68|4872.68|4876.98|4873.98|4875.68|4872.68|0
1730330400000|2024-10-30 23:20:00|4875.58|4872.58|4874.88|4871.88|4875.58|4872.58|4874.38|4871.38|0
1730330700000|2024-10-30 23:25:00|4874.78|4871.78|4875.08|4872.08|4875.88|4872.88|4874.68|4871.68|0
1730331000000|2024-10-30 23:30:00|4875.18|4872.18|4873.98|4870.98|4875.48|4872.48|4873.98|4870.98|0
1730331300000|2024-10-30 23:35:00|4874.08|4871.08|4875.78|4872.78|4876.28|4873.28|4874.08|4871.08|0
1730331600000|2024-10-30 23:40:00|4875.68|4872.68|4874.88|4871.88|4875.68|4872.68|4873.98|4870.98|0
1730331900000|2024-10-30 23:45:00|4874.78|4871.78|4874.18|4871.18|4875.18|4872.18|4873.58|4870.58|0
1730332200000|2024-10-30 23:50:00|4873.98|4870.98|4873.78|4870.78|4874.48|4871.48|4873.68|4870.68|0
1730332500000|2024-10-30 23:55:00|4873.68|4870.68|4874.18|4871.18|4874.78|4871.78|4872.98|4869.98|0
1730332800000|2024-10-31 00:00:00|4874.08|4871.08|4871.88|4868.88|4874.18|4871.18|4871.28|4868.28|0
1730333100000|2024-10-31 00:05:00|4871.98|4868.98|4872.88|4869.88|4872.88|4869.88|4870.38|4867.38|0
1730333400000|2024-10-31 00:10:00|4872.98|4869.98|4875.98|4872.98|4877.08|4874.08|4872.68|4869.68|0
1730333700000|2024-10-31 00:15:00|4876.08|4873.08|4875.28|4873.28|4876.28|4874.28|4875.28|4873.08|437
1730334000000|2024-10-31 00:20:00|4874.28|4872.28|4874.28|4872.28|4874.28|4872.28|4873.28|4871.28|359
1730334300000|2024-10-31 00:25:00|4873.28|4871.28|4873.28|4871.28|4873.28|4871.28|4872.28|4870.28|126
1730334600000|2024-10-31 00:30:00|||||||||46
1730334900000|2024-10-31 00:35:00|4872.28|4870.28|4872.28|4870.28|4873.28|4871.28|4872.28|4870.28|231
1730335200000|2024-10-31 00:40:00|4871.28|4869.28|4872.28|4870.28|4872.28|4870.28|4871.28|4869.28|175
1730335500000|2024-10-31 00:45:00|4871.28|4869.28|4872.28|4870.28|4872.28|4870.28|4871.28|4869.28|198
1730335800000|2024-10-31 00:50:00|4871.78|4869.78|4871.28|4869.28|4872.28|4870.28|4871.28|4869.28|119
1730336100000|2024-10-31 00:55:00|4870.78|4868.78|4870.28|4868.28|4871.28|4869.28|4870.28|4868.28|144
1730336400000|2024-10-31 01:00:00|4871.28|4869.28|4874.28|4872.28|4874.28|4872.28|4871.28|4869.28|119
1730336700000|2024-10-31 01:05:00|4875.28|4873.28|4875.28|4873.28|4877.28|4875.28|4875.28|4873.28|273
1730337000000|2024-10-31 01:10:00|4876.28|4874.28|4878.28|4876.28|4878.28|4876.28|4876.28|4874.28|105
1730337300000|2024-10-31 01:15:00|4877.28|4875.28|4878.28|4876.28|4878.28|4876.28|4876.28|4874.28|170
1730337600000|2024-10-31 01:20:00|4879.28|4877.28|4878.28|4876.28|4879.28|4877.28|4878.28|4876.28|244
1730337900000|2024-10-31 01:25:00|4877.28|4875.28|4877.28|4875.28|4878.28|4876.28|4876.28|4874.28|143
1730338200000|2024-10-31 01:30:00|4878.28|4876.28|4875.28|4873.28|4878.28|4876.28|4875.28|4873.28|139
1730338500000|2024-10-31 01:35:00|4875.78|4873.78|4874.28|4872.28|4876.28|4874.28|4874.28|4872.28|106
1730338800000|2024-10-31 01:40:00|4873.28|4871.28|4874.28|4872.28|4875.28|4873.28|4873.28|4871.28|69
1730339100000|2024-10-31 01:45:00|4875.28|4873.28|4874.28|4872.28|4876.28|4874.28|4874.28|4872.28|63
1730339400000|2024-10-31 01:50:00|4873.78|4871.78|4873.28|4871.28|4874.28|4872.28|4873.28|4871.28|93
1730339700000|2024-10-31 01:55:00|4872.28|4870.28|4873.28|4871.28|4873.28|4871.28|4871.28|4869.28|187
1730340000000|2024-10-31 02:00:00|4872.28|4870.28|4872.28|4870.28|4874.28|4872.28|4872.28|4870.28|100
1730340300000|2024-10-31 02:05:00|4871.28|4869.28|4871.28|4869.28|4872.28|4870.28|4871.28|4869.28|58
1730340600000|2024-10-31 02:10:00|4872.28|4870.28|4870.28|4868.28|4872.28|4870.28|4870.28|4868.28|64
1730340900000|2024-10-31 02:15:00|4870.78|4868.78|4870.28|4868.28|4871.28|4869.28|4870.28|4868.28|84
1730341200000|2024-10-31 02:20:00|4868.28|4866.28|4868.28|4866.28|4871.28|4869.28|4868.28|4866.28|672
1730341500000|2024-10-31 02:25:00|4869.28|4867.28|4868.28|4866.28|4869.28|4867.28|4867.28|4865.28|115
1730341800000|2024-10-31 02:30:00|4869.28|4867.28|4871.28|4869.28|4872.28|4870.28|4869.28|4867.28|220
1730342100000|2024-10-31 02:35:00|4870.28|4868.28|4871.28|4869.28|4871.28|4869.28|4870.28|4868.28|152
1730342400000|2024-10-31 02:40:00|4871.78|4869.78|4870.28|4868.28|4872.28|4870.28|4870.28|4868.28|63
1730342700000|2024-10-31 02:45:00|4869.28|4867.28|4869.28|4867.28|4869.28|4867.28|4868.28|4866.28|114
1730343000000|2024-10-31 02:50:00|4868.28|4866.28|4868.28|4866.28|4868.28|4866.28|4867.28|4865.28|107
1730343300000|2024-10-31 02:55:00|4869.28|4867.28|4868.28|4866.28|4869.28|4867.28|4868.28|4866.28|60
1730343600000|2024-10-31 03:00:00|4869.28|4867.28|4869.28|4867.28|4870.28|4868.28|4868.28|4866.28|140
1730343900000|2024-10-31 03:05:00|4868.28|4866.28|4867.28|4865.28|4868.28|4866.28|4866.28|4864.28|169
1730344200000|2024-10-31 03:10:00|4867.78|4865.78|4866.28|4864.28|4868.28|4866.28|4866.28|4864.28|14
1730344500000|2024-10-31 03:15:00|4866.78|4864.78|4869.28|4867.28|4869.28|4867.28|4866.28|4864.28|125
1730344800000|2024-10-31 03:20:00|4868.28|4866.28|4868.28|4866.28|4868.78|4866.78|4868.28|4866.28|79
1730345100000|2024-10-31 03:25:00|4867.78|4865.78|4869.28|4867.28|4869.28|4867.28|4867.28|4865.28|129
1730345400000|2024-10-31 03:30:00|4870.28|4868.28|4871.28|4869.28|4872.28|4870.28|4870.28|4868.28|94
1730345700000|2024-10-31 03:35:00|4871.78|4869.78|4872.28|4870.28|4872.28|4870.28|4871.28|4869.28|89
1730346000000|2024-10-31 03:40:00|4871.28|4869.28|4871.28|4869.28|4871.28|4869.28|4870.28|4868.28|44
1730346300000|2024-10-31 03:45:00|4870.78|4868.78|4869.28|4867.28|4871.28|4869.28|4869.28|4867.28|127
1730346600000|2024-10-31 03:50:00|4868.28|4866.28|4867.28|4865.28|4868.28|4866.28|4867.28|4865.28|33
1730346900000|2024-10-31 03:55:00|4867.78|4865.78|4867.78|4865.78|4868.28|4866.28|4866.28|4864.28|70
1730347200000|2024-10-31 04:00:00|4868.28|4866.28|4866.28|4864.28|4868.28|4866.28|4865.28|4863.28|150
1730347500000|2024-10-31 04:05:00|4865.78|4863.78|4866.28|4864.28|4866.28|4864.28|4865.78|4863.78|44
1730347800000|2024-10-31 04:10:00|4867.28|4865.28|4867.28|4865.28|4867.28|4865.28|4867.28|4865.28|54
1730348100000|2024-10-31 04:15:00|4866.28|4864.28|4866.28|4864.28|4866.28|4864.28|4866.28|4864.28|84
1730348400000|2024-10-31 04:20:00|4867.28|4865.28|4867.28|4865.28|4867.28|4865.28|4867.28|4865.28|67
1730348700000|2024-10-31 04:25:00|4866.28|4864.28|4866.28|4864.28|4866.28|4864.28|4865.28|4863.28|87
1730349000000|2024-10-31 04:30:00|4867.28|4865.28|4867.28|4865.28|4867.28|4865.28|4866.28|4864.28|77
1730349300000|2024-10-31 04:35:00|4868.28|4866.28|4866.28|4864.28|4868.28|4866.28|4866.28|4864.28|134
1730349600000|2024-10-31 04:40:00|4865.78|4863.78|4863.28|4861.28|4866.28|4864.28|4863.28|4861.28|286
1730349900000|2024-10-31 04:45:00|4863.78|4861.78|4860.28|4858.28|4863.78|4861.78|4860.28|4858.28|813
1730350200000|2024-10-31 04:50:00|4859.28|4857.28|4863.28|4861.28|4863.28|4861.28|4859.28|4857.28|327
1730350500000|2024-10-31 04:55:00|4862.28|4860.28|4863.28|4861.28|4864.28|4862.28|4862.28|4860.28|296
1730350800000|2024-10-31 05:00:00|4863.78|4861.78|4862.28|4860.28|4863.78|4861.78|4861.28|4859.28|143
1730351100000|2024-10-31 05:05:00|4861.28|4859.28|4863.28|4861.28|4864.28|4862.28|4861.28|4859.28|153
1730351400000|2024-10-31 05:10:00|4863.78|4861.78|4862.28|4860.28|4864.28|4862.28|4862.28|4860.28|139
1730351700000|2024-10-31 05:15:00|4863.28|4861.28|4861.28|4859.28|4863.28|4861.28|4861.28|4859.28|61
1730352000000|2024-10-31 05:20:00|4862.28|4860.28|4863.28|4861.28|4863.28|4861.28|4861.78|4859.78|117
1730352300000|2024-10-31 05:25:00|4862.78|4860.78|4862.28|4860.28|4863.28|4861.28|4862.28|4860.28|33
1730352600000|2024-10-31 05:30:00|4863.28|4861.28|4864.28|4862.28|4864.28|4862.28|4862.78|4860.78|174
1730352900000|2024-10-31 05:35:00|4865.28|4863.28|4865.28|4863.28|4866.28|4864.28|4865.28|4863.28|239
1730353200000|2024-10-31 05:40:00|4864.28|4862.28|4863.28|4861.28|4864.28|4862.28|4863.28|4861.28|228
1730353500000|2024-10-31 05:45:00|4863.78|4861.78|4864.28|4862.28|4864.28|4862.28|4863.28|4861.28|231
1730353800000|2024-10-31 05:50:00|4865.28|4863.28|4865.28|4863.28|4866.28|4864.28|4864.28|4862.28|358
1730354100000|2024-10-31 05:55:00|4866.28|4864.28|4864.28|4862.28|4866.28|4864.28|4861.28|4859.28|663
1730354400000|2024-10-31 06:00:00|4865.28|4863.28|4863.28|4861.28|4865.78|4863.78|4862.28|4860.28|517
1730354700000|2024-10-31 06:05:00|4862.28|4860.28|4861.28|4859.28|4863.28|4861.28|4861.28|4859.28|281
1730355000000|2024-10-31 06:10:00|4859.28|4857.28|4860.28|4858.28|4860.28|4858.28|4859.28|4857.28|597
1730355300000|2024-10-31 06:15:00|4859.28|4857.28|4861.28|4859.28|4861.28|4859.28|4859.28|4857.28|136
1730355600000|2024-10-31 06:20:00|4861.78|4859.78|4863.28|4861.28|4863.28|4861.28|4861.28|4859.28|222
1730355900000|2024-10-31 06:25:00|4862.28|4860.28|4862.78|4860.78|4862.78|4860.78|4861.28|4859.28|139
1730356200000|2024-10-31 06:30:00|4863.28|4861.28|4863.78|4861.78|4863.78|4861.78|4862.28|4860.28|136
1730356500000|2024-10-31 06:35:00|4863.28|4861.28|4863.28|4861.28|4864.28|4862.28|4863.28|4861.28|215
1730356800000|2024-10-31 06:40:00|4862.28|4860.28|4859.28|4857.28|4862.28|4860.28|4859.28|4857.28|235
1730357100000|2024-10-31 06:45:00|4859.78|4857.78|4858.78|4856.78|4860.28|4858.28|4858.28|4856.28|184
1730357400000|2024-10-31 06:50:00|4859.28|4857.28|4853.28|4851.28|4859.28|4857.28|4853.28|4851.28|1080
1730357700000|2024-10-31 06:55:00|4854.28|4852.28|4856.28|4854.28|4856.28|4854.28|4853.28|4851.28|367
1730358000000|2024-10-31 07:00:00|4856.03|4854.53|4853.53|4852.03|4857.03|4855.53|4849.03|4847.53|2117
1730358300000|2024-10-31 07:05:00|4853.03|4851.53|4858.03|4856.53|4859.03|4857.53|4853.03|4851.53|1089
1730358600000|2024-10-31 07:10:00|4857.53|4856.03|4853.03|4851.53|4858.03|4856.53|4852.03|4850.53|1913
1730358900000|2024-10-31 07:15:00|4853.53|4852.03|4849.03|4847.53|4854.03|4852.53|4847.03|4845.53|1890
1730359200000|2024-10-31 07:20:00|4850.03|4848.53|4848.03|4846.53|4852.03|4850.53|4847.03|4845.53|2706
1730359500000|2024-10-31 07:25:00|4849.03|4847.53|4850.03|4848.53|4854.03|4852.53|4849.03|4847.53|1582
1730359800000|2024-10-31 07:30:00|4851.03|4849.53|4854.03|4852.53|4854.03|4852.53|4850.03|4848.53|1733
1730360100000|2024-10-31 07:35:00|4853.03|4851.53|4853.03|4851.53|4854.03|4852.53|4851.53|4850.03|1384
1730360400000|2024-10-31 07:40:00|4854.03|4852.53|4855.03|4853.53|4856.03|4854.53|4853.03|4851.53|2369
1730360700000|2024-10-31 07:45:00|4856.03|4854.53|4847.03|4845.53|4856.03|4854.53|4847.03|4845.53|1990
1730361000000|2024-10-31 07:50:00|4847.53|4846.03|4848.03|4846.53|4848.03|4846.53|4843.03|4841.53|3085
1730361300000|2024-10-31 07:55:00|4849.03|4847.53|4845.03|4843.53|4850.03|4848.53|4845.03|4843.53|2924
1730361600000|2024-10-31 08:00:00|4844.03|4842.53|4839.03|4837.53|4845.03|4843.53|4835.03|4833.53|17663
1730361900000|2024-10-31 08:05:00|4840.03|4838.53|4836.03|4834.53|4842.03|4840.53|4836.03|4834.53|6949
1730362200000|2024-10-31 08:10:00|4837.03|4835.53|4849.03|4847.53|4850.03|4848.53|4836.03|4834.53|7364
1730362500000|2024-10-31 08:15:00|4850.03|4848.53|4849.03|4847.53|4851.03|4849.53|4845.03|4843.53|4546
1730362800000|2024-10-31 08:20:00|4850.03|4848.53|4849.03|4847.53|4851.03|4849.53|4846.03|4844.53|2811
1730363100000|2024-10-31 08:25:00|4850.03|4848.53|4850.03|4848.53|4853.03|4851.53|4846.03|4844.53|5080
1730363400000|2024-10-31 08:30:00|4849.03|4847.53|4847.03|4845.53|4851.53|4850.03|4846.03|4844.53|5971
1730363700000|2024-10-31 08:35:00|4846.53|4845.03|4850.03|4848.53|4852.03|4850.53|4846.03|4844.53|6214
1730364000000|2024-10-31 08:40:00|4851.03|4849.53|4846.03|4844.53|4851.03|4849.53|4846.03|4844.53|4734
1730364300000|2024-10-31 08:45:00|4847.03|4845.53|4854.03|4852.53|4855.03|4853.53|4847.03|4845.53|3471
1730364600000|2024-10-31 08:50:00|4855.03|4853.53|4855.55|4854.05|4856.55|4855.05|4852.35|4850.85|4628
1730364900000|2024-10-31 08:55:00|4854.55|4853.05|4852.55|4851.05|4857.55|4856.05|4852.55|4851.05|3519
1730365200000|2024-10-31 09:00:00|4851.55|4850.05|4850.55|4849.05|4852.55|4851.05|4849.55|4848.05|4049
1730365500000|2024-10-31 09:05:00|4851.55|4850.05|4848.55|4847.05|4851.55|4850.05|4847.55|4846.05|2500
1730365800000|2024-10-31 09:10:00|4849.55|4848.05|4851.55|4850.05|4853.55|4852.05|4848.55|4847.05|3186
1730366100000|2024-10-31 09:15:00|4850.55|4849.05|4850.55|4849.05|4852.55|4851.05|4848.55|4847.05|2230
1730366400000|2024-10-31 09:20:00|4849.55|4848.05|4847.55|4846.05|4850.55|4849.05|4847.05|4845.55|2775
1730366700000|2024-10-31 09:25:00|4847.05|4845.55|4847.55|4846.05|4849.55|4848.05|4846.55|4845.05|2334
1730367000000|2024-10-31 09:30:00|4846.55|4845.05|4849.55|4848.05|4849.55|4848.05|4845.55|4844.05|2752
1730367300000|2024-10-31 09:35:00|4848.55|4847.05|4847.55|4846.05|4851.55|4850.05|4846.55|4845.05|9971
1730367600000|2024-10-31 09:40:00|4846.55|4845.05|4846.55|4845.05|4849.55|4848.05|4846.55|4845.05|6193
1730367900000|2024-10-31 09:45:00|4845.55|4844.05|4840.55|4839.05|4846.55|4845.05|4840.55|4839.05|6130
1730368200000|2024-10-31 09:50:00|4839.55|4838.05|4844.55|4843.05|4845.55|4844.05|4839.55|4838.05|4315
1730368500000|2024-10-31 09:55:00|4845.55|4844.05|4845.55|4844.05|4847.55|4846.05|4844.55|4843.05|4220
1730368800000|2024-10-31 10:00:00|4847.55|4846.05|4852.55|4851.05|4852.55|4851.05|4847.55|4846.05|2785
1730369100000|2024-10-31 10:05:00|4851.55|4850.05|4849.55|4848.05|4853.55|4852.05|4847.55|4846.05|3357
1730369400000|2024-10-31 10:10:00|4848.55|4847.05|4846.55|4845.05|4850.55|4849.05|4845.55|4844.05|4107
1730369700000|2024-10-31 10:15:00|4845.55|4844.05|4845.55|4844.05|4848.55|4847.05|4843.55|4842.05|12207
1730370000000|2024-10-31 10:20:00|4846.55|4845.05|4843.55|4842.05|4847.55|4846.05|4842.55|4841.05|3519
1730370300000|2024-10-31 10:25:00|4844.55|4843.05|4848.55|4847.05|4849.55|4848.05|4844.55|4843.05|3132
1730370600000|2024-10-31 10:30:00|4849.55|4848.05|4843.55|4842.05|4850.55|4849.05|4843.55|4842.05|9281
1730370900000|2024-10-31 10:35:00|4844.55|4843.05|4844.55|4843.05|4844.55|4843.05|4841.55|4840.05|7031
1730371200000|2024-10-31 10:40:00|4843.55|4842.05|4846.55|4845.05|4847.55|4846.05|4842.55|4841.05|4780
1730371500000|2024-10-31 10:45:00|4847.55|4846.05|4848.55|4847.05|4848.55|4847.05|4845.55|4844.05|5165
1730371800000|2024-10-31 10:50:00|4847.55|4846.05|4848.55|4847.05|4848.55|4847.05|4843.55|4842.05|6160
1730372100000|2024-10-31 10:55:00|4849.55|4848.05|4847.55|4846.05|4849.55|4848.05|4846.55|4845.05|9406
1730372400000|2024-10-31 11:00:00|4848.55|4847.05|4849.55|4848.05|4850.55|4849.05|4846.55|4845.05|3014
1730372700000|2024-10-31 11:05:00|4850.55|4849.05|4847.55|4846.05|4851.55|4850.05|4847.55|4846.05|3730
1730373000000|2024-10-31 11:10:00|4848.55|4847.05|4848.55|4847.05|4849.05|4847.55|4846.55|4845.05|2614
1730373300000|2024-10-31 11:15:00|4849.55|4848.05|4848.55|4847.05|4849.55|4848.05|4848.55|4847.05|2046
1730373600000|2024-10-31 11:20:00|4849.55|4848.05|4848.55|4847.05|4850.55|4849.05|4847.55|4846.05|2974
1730373900000|2024-10-31 11:25:00|4849.55|4848.05|4851.55|4850.05|4851.55|4850.05|4848.55|4847.05|4300
1730374200000|2024-10-31 11:30:00|4850.55|4849.05|4848.55|4847.05|4850.55|4849.05|4845.55|4844.05|9826
1730374500000|2024-10-31 11:35:00|4847.55|4846.05|4845.55|4844.05|4848.55|4847.05|4845.55|4844.05|1459
1730374800000|2024-10-31 11:40:00|4844.55|4843.05|4844.55|4843.05|4845.55|4844.05|4844.55|4843.05|1523
1730375100000|2024-10-31 11:45:00|4845.55|4844.05|4843.55|4842.05|4845.55|4844.05|4843.55|4842.05|1479
1730375400000|2024-10-31 11:50:00|4844.55|4843.05|4846.55|4845.05|4848.55|4847.05|4843.55|4842.05|2752
1730375700000|2024-10-31 11:55:00|4845.55|4844.05|4847.55|4846.05|4847.55|4846.05|4844.55|4843.05|2033
1730376000000|2024-10-31 12:00:00|4846.55|4845.05|4849.55|4848.05|4849.55|4848.05|4844.55|4843.05|2411
1730376300000|2024-10-31 12:05:00|4848.55|4847.05|4847.55|4846.05|4848.55|4847.05|4846.55|4845.05|3318
1730376600000|2024-10-31 12:10:00|4848.55|4847.05|4849.55|4848.05|4850.55|4849.05|4847.55|4846.05|2667
1730376900000|2024-10-31 12:15:00|4850.55|4849.05|4846.55|4845.05|4851.55|4850.05|4846.55|4845.05|2027
1730377200000|2024-10-31 12:20:00|4845.55|4844.05|4847.55|4846.05|4847.55|4846.05|4844.55|4843.05|2974
1730377500000|2024-10-31 12:25:00|4846.55|4845.05|4847.05|4845.55|4848.55|4847.05|4846.55|4845.05|1369
1730377800000|2024-10-31 12:30:00|4846.05|4844.55|4849.55|4848.05|4851.55|4850.05|4846.05|4844.55|7636
1730378100000|2024-10-31 12:35:00|4848.55|4847.05|4848.55|4847.05|4850.55|4849.05|4847.55|4846.05|2486
1730378400000|2024-10-31 12:40:00|4848.95|4847.45|4851.95|4850.45|4851.95|4850.45|4846.95|4845.45|2819
1730378700000|2024-10-31 12:45:00|4852.95|4851.45|4848.95|4847.45|4853.95|4852.45|4847.95|4846.45|1884
1730379000000|2024-10-31 12:50:00|4849.45|4847.95|4849.95|4848.45|4850.95|4849.45|4848.95|4847.45|3651
1730379300000|2024-10-31 12:55:00|4848.95|4847.45|4851.95|4850.45|4852.95|4851.45|4847.95|4846.45|3243
1730379600000|2024-10-31 13:00:00|4850.95|4849.45|4853.95|4852.45|4853.95|4852.45|4849.95|4848.45|1961
1730379900000|2024-10-31 13:05:00|4854.45|4852.95|4853.95|4852.45|4855.95|4854.45|4852.95|4851.45|4452
1730380200000|2024-10-31 13:10:00|4852.95|4851.45|4854.95|4853.45|4855.95|4854.45|4852.95|4851.45|2239
1730380500000|2024-10-31 13:15:00|4853.95|4852.45|4853.95|4852.45|4855.95|4854.45|4850.95|4849.45|2409
1730380800000|2024-10-31 13:20:00|4852.95|4851.45|4852.95|4851.45|4853.95|4852.45|4852.95|4851.45|5261
1730381100000|2024-10-31 13:25:00|4853.95|4852.45|4851.95|4850.45|4855.95|4854.45|4851.95|4850.45|4066
1730381400000|2024-10-31 13:30:00|4852.95|4851.45|4846.95|4845.45|4852.95|4851.45|4843.95|4842.45|10393
1730381700000|2024-10-31 13:35:00|4847.95|4846.45|4844.95|4843.45|4847.95|4846.45|4841.95|4840.45|5745
1730382000000|2024-10-31 13:40:00|4845.95|4844.45|4842.95|4841.45|4847.95|4846.45|4842.95|4841.45|2433
1730382300000|2024-10-31 13:45:00|4841.95|4840.45|4835.95|4834.45|4841.95|4840.45|4833.95|4832.45|14071
1730382600000|2024-10-31 13:50:00|4836.95|4835.45|4832.95|4831.45|4837.95|4836.45|4832.95|4831.45|8621
1730382900000|2024-10-31 13:55:00|4833.95|4832.45|4835.95|4834.45|4838.95|4837.45|4832.95|4831.45|6869
1730383200000|2024-10-31 14:00:00|4834.95|4833.45|4831.95|4830.45|4834.95|4833.45|4830.95|4829.45|5523
1730383500000|2024-10-31 14:05:00|4832.95|4831.45|4824.95|4823.45|4832.95|4831.45|4822.95|4821.45|9692
1730383800000|2024-10-31 14:10:00|4825.95|4824.45|4820.95|4819.45|4825.95|4824.45|4820.95|4819.45|10064
1730384100000|2024-10-31 14:15:00|4821.95|4820.45|4828.95|4827.45|4831.95|4830.45|4821.95|4820.45|12004
1730384400000|2024-10-31 14:20:00|4827.95|4826.45|4826.95|4825.45|4830.95|4829.45|4824.95|4823.45|7041
1730384700000|2024-10-31 14:25:00|4825.95|4824.45|4819.95|4818.45|4825.95|4824.45|4817.95|4816.45|7125
1730385000000|2024-10-31 14:30:00|4818.95|4817.45|4816.95|4815.45|4819.95|4818.45|4815.95|4814.45|7195
1730385300000|2024-10-31 14:35:00|4817.95|4816.45|4812.95|4811.45|4817.95|4816.45|4812.95|4811.45|8333
1730385600000|2024-10-31 14:40:00|4813.95|4812.45|4808.95|4807.45|4814.95|4813.45|4808.95|4807.45|12338
1730385900000|2024-10-31 14:45:00|4807.95|4806.45|4806.95|4805.45|4811.95|4810.45|4806.45|4804.95|9623
1730386200000|2024-10-31 14:50:00|4805.95|4804.45|4805.95|4804.45|4808.95|4807.45|4804.95|4803.45|8510
1730386500000|2024-10-31 14:55:00|4806.95|4805.45|4807.95|4806.45|4810.95|4809.45|4805.95|4804.45|12825
1730386800000|2024-10-31 15:00:00|4806.95|4805.45|4809.95|4808.45|4810.95|4809.45|4806.95|4805.45|7265
1730387100000|2024-10-31 15:05:00|4809.45|4807.95|4813.95|4812.45|4816.95|4815.45|4808.95|4807.45|8322
1730387400000|2024-10-31 15:10:00|4813.99|4812.49|4813.99|4812.49|4815.99|4814.49|4812.99|4811.49|8573
1730387700000|2024-10-31 15:15:00|4812.99|4811.49|4815.99|4814.49|4816.99|4815.49|4812.99|4811.49|8200
1730388000000|2024-10-31 15:20:00|4815.49|4813.99|4820.99|4819.49|4822.99|4821.49|4813.99|4812.49|10752
1730388300000|2024-10-31 15:25:00|4819.99|4818.49|4817.99|4816.49|4819.99|4818.49|4811.99|4810.49|12891
1730388600000|2024-10-31 15:30:00|4816.99|4815.49|4816.99|4815.49|4819.99|4818.49|4813.99|4812.49|13210
1730388900000|2024-10-31 15:35:00|4815.99|4814.49|4816.99|4815.49|4819.99|4818.49|4815.99|4814.49|7792
1730389200000|2024-10-31 15:40:00|4815.99|4814.49|4822.99|4821.49|4823.99|4822.49|4815.99|4814.49|8046
1730389500000|2024-10-31 15:45:00|4821.99|4820.49|4816.99|4815.49|4822.99|4821.49|4815.99|4814.49|7478
1730389800000|2024-10-31 15:50:00|4817.99|4816.49|4813.99|4812.49|4817.99|4816.49|4812.99|4811.49|5368
1730390100000|2024-10-31 15:55:00|4812.99|4811.49|4816.99|4815.49|4816.99|4815.49|4812.99|4811.49|10073
1730390400000|2024-10-31 16:00:00|4815.99|4814.49|4815.99|4814.49|4817.99|4816.49|4812.99|4811.49|9878
1730390700000|2024-10-31 16:05:00|4816.99|4815.49|4820.99|4819.49|4820.99|4819.49|4816.99|4815.49|7633
1730391000000|2024-10-31 16:10:00|4819.99|4818.49|4821.99|4820.49|4822.99|4821.49|4818.99|4817.49|9093
1730391300000|2024-10-31 16:15:00|4822.99|4821.49|4822.99|4821.49|4823.99|4822.49|4820.99|4819.49|14891
1730391600000|2024-10-31 16:20:00|4821.99|4820.49|4819.99|4818.49|4822.99|4821.49|4819.99|4818.49|15083
1730391900000|2024-10-31 16:25:00|4820.99|4819.49|4820.99|4819.49|4822.99|4821.49|4818.99|4817.49|49244
1730392200000|2024-10-31 16:30:00|4819.99|4818.49|4824.99|4823.49|4824.99|4823.49|4819.99|4818.49|83796
1730392500000|2024-10-31 16:35:00|4825.99|4824.49|4826.99|4825.49|4826.99|4825.49|4824.99|4823.49|32815
1730392800000|2024-10-31 16:40:00|4827.99|4826.49|4830.99|4829.49|4830.99|4829.49|4825.99|4824.49|9895
1730393100000|2024-10-31 16:45:00|4829.99|4828.49|4830.99|4829.49|4831.99|4830.49|4829.99|4828.49|18800
1730393400000|2024-10-31 16:50:00|4831.99|4830.49|4832.99|4831.49|4832.99|4831.49|4830.99|4829.49|7689
1730393700000|2024-10-31 16:55:00|4831.99|4830.49|4831.99|4830.49|4832.99|4831.49|4830.99|4829.49|10907
1730394000000|2024-10-31 17:00:00|4832.99|4831.49|4834.99|4833.49|4834.99|4833.49|4831.99|4830.49|3676
1730394300000|2024-10-31 17:05:00|4835.99|4834.49|4835.99|4834.49|4836.99|4835.49|4833.99|4832.49|17696
1730394600000|2024-10-31 17:10:00|4836.99|4835.49|4833.99|4832.49|4836.99|4835.49|4833.99|4832.49|1673
1730394900000|2024-10-31 17:15:00|4832.99|4831.49|4831.99|4830.49|4832.99|4831.49|4831.99|4830.49|3038
1730395200000|2024-10-31 17:20:00|4832.99|4831.49|4832.99|4831.49|4833.99|4832.49|4831.99|4830.49|2582
1730395500000|2024-10-31 17:25:00|4833.49|4831.99|4830.99|4829.49|4833.99|4832.49|4829.99|4828.49|1869
1730395800000|2024-10-31 17:30:00|4829.99|4828.49|4828.99|4827.49|4830.99|4829.49|4826.99|4825.49|2660
1730396100000|2024-10-31 17:35:00|4829.49|4827.99|4825.99|4824.49|4829.99|4828.49|4825.99|4824.49|1409
1730396400000|2024-10-31 17:40:00|4826.99|4825.49|4826.99|4825.49|4827.99|4826.49|4825.99|4824.49|985
1730396700000|2024-10-31 17:45:00|4825.99|4824.49|4827.99|4826.49|4827.99|4826.49|4824.99|4823.49|1463
1730397000000|2024-10-31 17:50:00|4828.99|4827.49|4827.99|4826.49|4828.99|4827.49|4827.99|4826.49|1053
1730397300000|2024-10-31 17:55:00|4826.99|4825.49|4827.99|4826.49|4827.99|4826.49|4826.99|4825.49|971
1730397600000|2024-10-31 18:00:00|4826.99|4825.49|4823.99|4822.49|4826.99|4825.49|4822.99|4821.49|1676
1730397900000|2024-10-31 18:05:00|4822.99|4821.49|4824.49|4822.99|4825.99|4824.49|4822.99|4821.49|1188
1730398200000|2024-10-31 18:10:00|4824.99|4823.49|4825.99|4824.49|4826.99|4825.49|4823.99|4822.49|553
1730398500000|2024-10-31 18:15:00|4826.99|4825.49|4823.99|4822.49|4826.99|4825.49|4823.99|4822.49|543
1730398800000|2024-10-31 18:20:00|4824.99|4823.49|4826.99|4825.49|4826.99|4825.49|4823.99|4822.49|505
1730399100000|2024-10-31 18:25:00|4825.99|4824.49|4827.99|4826.49|4827.99|4826.49|4825.99|4824.49|307
1730399400000|2024-10-31 18:30:00|4828.99|4827.49|4824.99|4823.49|4828.99|4827.49|4820.99|4819.49|5538
1730399700000|2024-10-31 18:35:00|4825.99|4824.49|4823.99|4822.49|4825.99|4824.49|4821.99|4820.49|2081
1730400000000|2024-10-31 18:40:00|4824.99|4823.49|4825.99|4824.49|4825.99|4824.49|4823.99|4822.49|948
1730400300000|2024-10-31 18:45:00|4824.99|4823.49|4823.99|4822.49|4825.99|4824.49|4823.99|4822.49|378
1730400600000|2024-10-31 18:50:00|4824.99|4823.49|4825.99|4824.49|4825.99|4824.49|4823.99|4822.49|719
1730400900000|2024-10-31 18:55:00|4825.49|4823.99|4827.99|4826.49|4828.99|4827.49|4824.99|4823.49|494
1730401200000|2024-10-31 19:00:00|4828.99|4827.49|4828.99|4827.49|4828.99|4827.49|4827.99|4826.49|560
1730401500000|2024-10-31 19:05:00|4827.99|4826.49|4829.99|4828.49|4830.99|4829.49|4827.99|4826.49|286
1730401800000|2024-10-31 19:10:00|4828.99|4827.49|4829.99|4828.49|4829.99|4828.49|4827.99|4826.49|707
1730402100000|2024-10-31 19:15:00|4830.99|4829.49|4829.99|4828.49|4830.99|4829.49|4827.99|4826.49|446
1730402400000|2024-10-31 19:20:00|4830.99|4829.49|4832.99|4831.49|4833.99|4832.49|4829.99|4828.49|1744
1730402700000|2024-10-31 19:25:00|4831.99|4830.49|4830.99|4829.49|4832.99|4831.49|4830.99|4829.49|618
1730403000000|2024-10-31 19:30:00|4831.99|4830.49|4828.99|4827.49|4831.99|4830.49|4827.99|4826.49|745
1730403300000|2024-10-31 19:35:00|4827.99|4826.49|4828.99|4827.49|4829.99|4828.49|4827.99|4826.49|657
1730403600000|2024-10-31 19:40:00|4827.99|4826.49|4829.99|4828.49|4830.99|4829.49|4827.99|4826.49|452
1730403900000|2024-10-31 19:45:00|4830.49|4828.99|4833.99|4832.49|4833.99|4832.49|4829.99|4828.49|1104
1730404200000|2024-10-31 19:50:00|4832.99|4831.49|4827.99|4826.49|4833.99|4832.49|4827.99|4826.49|1458
1730404500000|2024-10-31 19:55:00|4828.49|4826.99|4828.99|4827.49|4831.49|4829.99|4827.99|4826.49|4645
1730404800000|2024-10-31 20:00:00|4829.99|4828.49|4827.99|4826.49|4832.99|4831.49|4827.99|4826.49|2877
1730405100000|2024-10-31 20:05:00|4826.99|4825.49|4825.99|4824.49|4826.99|4825.49|4823.99|4822.49|1292
1730405400000|2024-10-31 20:10:00|4824.99|4823.49|4825.99|4824.49|4825.99|4824.49|4824.99|4823.49|669
1730405700000|2024-10-31 20:15:00|4826.99|4825.49|4826.99|4825.49|4827.99|4826.49|4826.99|4825.49|341
1730406000000|2024-10-31 20:20:00|4827.99|4826.49|4828.99|4827.49|4828.99|4827.49|4827.99|4826.49|449
1730406300000|2024-10-31 20:25:00|4829.99|4828.49|4830.99|4829.49|4832.99|4831.49|4828.99|4827.49|1560
1730406600000|2024-10-31 20:30:00|4827.99|4826.49|4828.99|4827.49|4832.49|4830.99|4827.49|4825.99|878
1730406900000|2024-10-31 20:35:00|4828.49|4826.99|4827.99|4826.49|4828.99|4827.49|4826.99|4825.49|449
1730407200000|2024-10-31 20:40:00|4828.99|4827.49|4829.99|4828.49|4829.99|4828.49|4827.99|4826.49|563
1730407500000|2024-10-31 20:45:00|4830.99|4829.49|4830.99|4829.49|4830.99|4829.49|4829.99|4828.49|281
1730407800000|2024-10-31 20:50:00|4830.49|4828.99|4829.99|4828.49|4830.99|4829.49|4828.99|4827.49|375
1730408100000|2024-10-31 20:55:00|4829.49|4827.99|4831.99|4830.49|4831.99|4830.49|4828.99|4827.49|265
1730408400000|2024-10-31 21:00:00|4832.94|4829.94|4833.74|4830.74|4833.94|4830.94|4832.54|4829.54|18
1730408700000|2024-10-31 21:05:00|4833.64|4830.64|4834.44|4831.44|4834.44|4831.44|4833.44|4830.44|0
1730409000000|2024-10-31 21:10:00|4834.54|4831.54|4835.44|4832.44|4835.44|4832.44|4834.34|4831.34|0
1730409300000|2024-10-31 21:15:00|4835.64|4832.64|4837.14|4834.14|4837.34|4834.34|4835.64|4832.64|0
1730409600000|2024-10-31 21:20:00|4837.44|4834.44|4834.84|4831.84|4838.04|4835.04|4834.64|4831.64|0
1730409900000|2024-10-31 21:25:00|4834.74|4831.74|4832.74|4829.74|4834.84|4831.84|4832.74|4829.74|0
1730410200000|2024-10-31 21:30:00|4832.64|4829.64|4833.14|4830.14|4833.94|4830.94|4832.54|4829.54|0
1730410500000|2024-10-31 21:35:00|4833.24|4830.24|4834.44|4831.44|4834.64|4831.64|4832.84|4829.84|0
1730410800000|2024-10-31 21:40:00|4834.34|4831.34|4833.34|4830.34|4834.34|4831.34|4833.34|4830.34|0
1730411100000|2024-10-31 21:45:00|4833.24|4830.24|4834.34|4831.34|4835.04|4832.04|4833.24|4830.24|0
1730411400000|2024-10-31 21:50:00|4834.24|4831.24|4835.24|4832.24|4835.24|4832.24|4834.14|4831.14|0
1730411700000|2024-10-31 21:55:00|4835.14|4832.14|4834.74|4831.74|4835.84|4832.84|4834.34|4831.34|0
1730412000000|2024-10-31 22:00:00|4837.34|4834.34|4839.04|4836.04|4841.44|4838.44|4836.54|4833.54|0
1730412300000|2024-10-31 22:05:00|4839.14|4836.14|4836.04|4833.04|4839.14|4836.14|4835.34|4832.34|0
1730412600000|2024-10-31 22:10:00|4836.24|4833.24|4837.74|4834.74|4838.54|4835.54|4836.24|4833.24|0
1730412900000|2024-10-31 22:15:00|4837.84|4834.84|4837.94|4834.94|4838.74|4835.74|4836.64|4833.64|0
1730413200000|2024-10-31 22:20:00|4837.84|4834.84|4837.54|4834.54|4838.14|4835.14|4837.24|4834.24|0
1730413500000|2024-10-31 22:25:00|4837.74|4834.74|4838.74|4835.74|4839.14|4836.14|4837.04|4834.04|0
1730413800000|2024-10-31 22:30:00|4838.84|4835.84|4841.94|4838.94|4841.94|4838.94|4838.54|4835.54|0
1730414100000|2024-10-31 22:35:00|4841.84|4838.84|4843.44|4840.44|4844.04|4841.04|4841.84|4838.84|0
1730414400000|2024-10-31 22:40:00|4843.54|4840.54|4841.04|4838.04|4844.04|4841.04|4841.04|4838.04|0
1730414700000|2024-10-31 22:45:00|4840.94|4837.94|4840.84|4837.84|4842.14|4839.14|4840.84|4837.84|0
1730415000000|2024-10-31 22:50:00|4840.74|4837.74|4838.74|4835.74|4840.84|4837.84|4837.74|4834.74|0
1730415300000|2024-10-31 22:55:00|4838.64|4835.64|4839.54|4836.54|4839.64|4836.64|4837.64|4834.64|0
1730415600000|2024-10-31 23:00:00|4839.64|4836.64|4837.14|4834.14|4840.64|4837.64|4835.74|4832.74|0
1730415900000|2024-10-31 23:05:00|4837.24|4834.24|4835.84|4832.84|4837.24|4834.24|4834.54|4831.54|0
1730416200000|2024-10-31 23:10:00|4835.94|4832.94|4836.44|4833.44|4836.84|4833.84|4835.64|4832.64|0
1730416500000|2024-10-31 23:15:00|4836.54|4833.54|4836.64|4833.64|4838.04|4835.04|4836.44|4833.44|0
1730416800000|2024-10-31 23:20:00|4836.74|4833.74|4838.74|4835.74|4838.94|4835.94|4836.74|4833.74|0
1730417100000|2024-10-31 23:25:00|4838.94|4835.94|4838.94|4835.94|4839.64|4836.64|4838.34|4835.34|0
1730417400000|2024-10-31 23:30:00|4839.14|4836.14|4838.74|4835.74|4839.44|4836.44|4838.34|4835.34|0
1730417700000|2024-10-31 23:35:00|4838.94|4835.94|4838.64|4835.64|4839.64|4836.64|4838.14|4835.14|0
1730418000000|2024-10-31 23:40:00|4838.54|4835.54|4838.94|4835.94|4839.64|4836.64|4838.24|4835.24|0
1730418300000|2024-10-31 23:45:00|4839.04|4836.04|4837.24|4834.24|4839.44|4836.44|4837.04|4834.04|0
1730418600000|2024-10-31 23:50:00|4837.14|4834.14|4836.84|4833.84|4837.74|4834.74|4836.64|4833.64|0
1730418900000|2024-10-31 23:55:00|4836.74|4833.74|4836.84|4833.84|4837.64|4834.64|4836.54|4833.54|0
1730419200000|2024-11-01 00:00:00|4836.64|4833.64|4833.04|4830.04|4836.84|4833.84|4832.04|4829.04|0
1730419500000|2024-11-01 00:05:00|4832.94|4829.94|4834.24|4831.24|4834.34|4831.34|4832.64|4829.64|0
1730419800000|2024-11-01 00:10:00|4834.14|4831.14|4835.04|4832.04|4835.64|4832.64|4834.14|4831.14|0
1730420100000|2024-11-01 00:15:00|4834.94|4831.94|4829.24|4827.24|4835.04|4832.04|4826.24|4824.24|771
1730420400000|2024-11-01 00:20:00|4830.24|4828.24|4831.24|4829.24|4832.24|4830.24|4829.24|4827.24|193
1730420700000|2024-11-01 00:25:00|4830.74|4828.74|4833.24|4831.24|4833.24|4831.24|4830.24|4828.24|139
1730421000000|2024-11-01 00:30:00|4832.74|4830.74|4832.24|4830.24|4832.74|4830.74|4830.24|4828.24|141
1730421300000|2024-11-01 00:35:00|4832.74|4830.74|4830.24|4828.24|4832.74|4830.74|4830.24|4828.24|74
1730421600000|2024-11-01 00:40:00|4830.74|4828.74|4831.24|4829.24|4832.24|4830.24|4830.24|4828.24|74
1730421900000|2024-11-01 00:45:00|4830.24|4828.24|4829.4|4827.4|4831.24|4829.24|4828.4|4826.4|237
1730422200000|2024-11-01 00:50:00|4829.9|4827.9|4828.4|4826.4|4830.4|4828.4|4828.4|4826.4|149
1730422500000|2024-11-01 00:55:00|4828.9|4826.9|4827.4|4825.4|4829.4|4827.4|4826.4|4824.4|59
1730422800000|2024-11-01 01:00:00|4826.9|4824.9|4827.9|4825.9|4829.4|4827.4|4826.4|4824.4|256
1730423100000|2024-11-01 01:05:00|4827.4|4825.4|4826.9|4824.9|4828.4|4826.4|4826.4|4824.4|170
1730423400000|2024-11-01 01:10:00|4827.4|4825.4|4827.4|4825.4|4827.4|4825.4|4825.4|4823.4|90
1730423700000|2024-11-01 01:15:00|4826.9|4824.9|4826.7|4824.7|4827.7|4825.7|4825.7|4823.7|96
1730424000000|2024-11-01 01:20:00|4827.7|4825.7|4827.7|4825.7|4829.7|4827.7|4826.7|4824.7|182
1730424300000|2024-11-01 01:25:00|4826.7|4824.7|4825.7|4823.7|4827.7|4825.7|4825.7|4823.7|65
1730424600000|2024-11-01 01:30:00|4826.2|4824.2|4823.7|4821.7|4826.2|4824.2|4823.7|4821.7|116
1730424900000|2024-11-01 01:35:00|4823.2|4821.2|4826.7|4824.7|4826.7|4824.7|4823.2|4821.2|200
1730425200000|2024-11-01 01:40:00|4826.2|4824.2|4826.7|4824.7|4828.7|4826.7|4825.7|4823.7|169
1730425500000|2024-11-01 01:45:00|4827.7|4825.7|4825.7|4823.7|4827.7|4825.7|4825.7|4823.7|55
1730425800000|2024-11-01 01:50:00|4825.2|4823.2|4823.7|4821.7|4825.7|4823.7|4822.7|4820.7|79
1730426100000|2024-11-01 01:55:00|4823.2|4821.2|4825.7|4823.7|4825.7|4823.7|4822.7|4820.7|117
1730426400000|2024-11-01 02:00:00|4825.2|4823.2|4822.7|4820.7|4825.7|4823.7|4822.7|4820.7|58
1730426700000|2024-11-01 02:05:00|4823.2|4821.2|4822.7|4820.7|4823.7|4821.7|4821.7|4819.7|145
1730427000000|2024-11-01 02:10:00|4822.2|4820.2|4819.7|4817.7|4822.7|4820.7|4817.7|4815.7|565
1730427300000|2024-11-01 02:15:00|4819.2|4817.2|4821.7|4819.7|4821.7|4819.7|4818.7|4816.7|128
1730427600000|2024-11-01 02:20:00|4822.2|4820.2|4825.2|4823.2|4825.7|4823.7|4821.7|4819.7|339
1730427900000|2024-11-01 02:25:00|4825.7|4823.7|4825.7|4823.7|4826.7|4824.7|4824.7|4822.7|74
1730428200000|2024-11-01 02:30:00|4825.2|4823.2|4824.7|4822.7|4825.7|4823.7|4823.7|4821.7|62
1730428500000|2024-11-01 02:35:00|4824.2|4822.2|4824.7|4822.7|4825.7|4823.7|4823.7|4821.7|56
1730428800000|2024-11-01 02:40:00|4825.2|4823.2|4824.7|4822.7|4825.7|4823.7|4824.7|4822.7|30
1730429100000|2024-11-01 02:45:00|4825.2|4823.2|4825.7|4823.7|4826.7|4824.7|4824.7|4822.7|116
1730429400000|2024-11-01 02:50:00|4825.2|4823.2|4826.7|4824.7|4826.7|4824.7|4824.7|4822.7|49
1730429700000|2024-11-01 02:55:00|||||||||18
1730430000000|2024-11-01 03:00:00|4826.2|4824.2|4825.7|4823.7|4826.2|4824.2|4824.7|4822.7|92
1730430300000|2024-11-01 03:05:00|4825.2|4823.2|4826.7|4824.7|4827.7|4825.7|4824.7|4822.7|115
1730430600000|2024-11-01 03:10:00|4827.7|4825.7|4827.7|4825.7|4827.7|4825.7|4826.7|4824.7|68
1730430900000|2024-11-01 03:15:00|4826.7|4824.7|4826.7|4824.7|4826.7|4824.7|4826.7|4824.7|20
1730431200000|2024-11-01 03:20:00|4827.2|4825.2|4827.7|4825.7|4827.7|4825.7|4826.7|4824.7|110
1730431500000|2024-11-01 03:25:00|4826.7|4824.7|4826.7|4824.7|4826.7|4824.7|4825.7|4823.7|88
1730431800000|2024-11-01 03:30:00|4827.7|4825.7|4827.7|4825.7|4827.7|4825.7|4827.7|4825.7|90
1730432100000|2024-11-01 03:35:00|4828.7|4826.7|4828.7|4826.7|4828.7|4826.7|4827.7|4825.7|93
1730432400000|2024-11-01 03:40:00|4827.7|4825.7|4828.7|4826.7|4828.7|4826.7|4827.7|4825.7|115
1730432700000|2024-11-01 03:45:00|4829.7|4827.7|4830.7|4828.7|4830.7|4828.7|4829.7|4827.7|196
1730433000000|2024-11-01 03:50:00|||||||||25
1730433300000|2024-11-01 03:55:00|4829.7|4827.7|4828.7|4826.7|4829.7|4827.7|4828.7|4826.7|164
1730433600000|2024-11-01 04:00:00|4829.7|4827.7|4828.7|4826.7|4829.7|4827.7|4828.2|4826.2|53
1730433900000|2024-11-01 04:05:00|4827.7|4825.7|4827.7|4825.7|4827.7|4825.7|4827.7|4825.7|31
1730434200000|2024-11-01 04:10:00|4828.7|4826.7|4827.7|4825.7|4828.7|4826.7|4827.7|4825.7|45
1730434500000|2024-11-01 04:15:00|4828.7|4826.7|4826.7|4824.7|4828.7|4826.7|4826.7|4824.7|79
1730434800000|2024-11-01 04:20:00|4827.7|4825.7|4826.7|4824.7|4827.7|4825.7|4826.7|4824.7|63
1730435100000|2024-11-01 04:25:00|4827.7|4825.7|4826.7|4824.7|4827.7|4825.7|4826.7|4824.7|44
1730435400000|2024-11-01 04:30:00|4825.7|4823.7|4826.7|4824.7|4826.7|4824.7|4825.7|4823.7|106
1730435700000|2024-11-01 04:35:00|4827.7|4825.7|4826.7|4824.7|4827.7|4825.7|4826.7|4824.7|90
1730436000000|2024-11-01 04:40:00|4827.2|4825.2|4826.7|4824.7|4827.2|4825.2|4825.7|4823.7|113
1730436300000|2024-11-01 04:45:00|4826.2|4824.2|4825.7|4823.7|4826.7|4824.7|4825.7|4823.7|33
1730436600000|2024-11-01 04:50:00|4824.7|4822.7|4824.7|4822.7|4826.7|4824.7|4824.7|4822.7|129
1730436900000|2024-11-01 04:55:00|4825.2|4823.2|4825.7|4823.7|4825.7|4823.7|4824.7|4822.7|36
1730437200000|2024-11-01 05:00:00|4826.7|4824.7|4824.7|4822.7|4826.7|4824.7|4824.2|4822.2|51
1730437500000|2024-11-01 05:05:00|4825.7|4823.7|4824.7|4822.7|4825.7|4823.7|4824.7|4822.7|56
1730437800000|2024-11-01 05:10:00|4824.2|4822.2|4824.7|4822.7|4825.2|4823.2|4823.7|4821.7|63
1730438100000|2024-11-01 05:15:00|4824.2|4822.2|4825.7|4823.7|4825.7|4823.7|4823.7|4821.7|64
1730438400000|2024-11-01 05:20:00|4826.7|4824.7|4825.7|4823.7|4826.7|4824.7|4825.7|4823.7|71
1730438700000|2024-11-01 05:25:00|4824.7|4822.7|4826.7|4824.7|4826.7|4824.7|4824.7|4822.7|93
1730439000000|2024-11-01 05:30:00|4826.2|4824.2|4825.7|4823.7|4827.7|4825.7|4825.7|4823.7|363
1730439300000|2024-11-01 05:35:00|4826.7|4824.7|4826.7|4824.7|4826.7|4824.7|4825.7|4823.7|30
1730439600000|2024-11-01 05:40:00|4826.2|4824.2|4825.7|4823.7|4826.7|4824.7|4825.7|4823.7|68
1730439900000|2024-11-01 05:45:00|4824.7|4822.7|4825.7|4823.7|4825.7|4823.7|4823.7|4821.7|185
1730440200000|2024-11-01 05:50:00|4825.2|4823.2|4825.7|4823.7|4825.7|4823.7|4824.7|4822.7|162
1730440500000|2024-11-01 05:55:00|4826.7|4824.7|4825.7|4823.7|4827.2|4825.2|4824.7|4822.7|100
1730440800000|2024-11-01 06:00:00|4825.2|4823.2|4826.7|4824.7|4827.7|4825.7|4824.7|4822.7|123
1730441100000|2024-11-01 06:05:00|4827.7|4825.7|4826.7|4824.7|4827.7|4825.7|4825.7|4823.7|163
1730441400000|2024-11-01 06:10:00|4826.2|4824.2|4826.7|4824.7|4826.7|4824.7|4825.7|4823.7|47
1730441700000|2024-11-01 06:15:00|4825.7|4823.7|4825.7|4823.7|4826.7|4824.7|4825.7|4823.7|74
1730442000000|2024-11-01 06:20:00|4824.7|4822.7|4826.7|4824.7|4826.7|4824.7|4824.7|4822.7|149
1730442300000|2024-11-01 06:25:00|4826.2|4824.2|4824.7|4822.7|4826.7|4824.7|4824.7|4822.7|378
1730442600000|2024-11-01 06:30:00|4825.2|4823.2|4826.7|4824.7|4826.7|4824.7|4825.2|4823.2|113
1730442900000|2024-11-01 06:35:00|||||||||5
1730443200000|2024-11-01 06:40:00|4827.2|4825.2|4826.7|4824.7|4827.2|4825.2|4826.7|4824.7|93
1730443500000|2024-11-01 06:45:00|4827.7|4825.7|4826.7|4824.7|4827.7|4825.7|4826.7|4824.7|127
1730443800000|2024-11-01 06:50:00|4825.7|4823.7|4824.2|4822.2|4825.7|4823.7|4823.7|4821.7|254
1730444100000|2024-11-01 06:55:00|4823.7|4821.7|4824.2|4822.2|4824.7|4822.7|4823.7|4821.7|51
1730444400000|2024-11-01 07:00:00|4823.95|4822.45|4832.45|4830.95|4832.45|4830.95|4823.45|4821.95|1464
1730444700000|2024-11-01 07:05:00|4831.45|4829.95|4824.95|4823.45|4832.45|4830.95|4824.45|4822.95|1868
1730445000000|2024-11-01 07:10:00|4825.45|4823.95|4826.45|4824.95|4827.95|4826.45|4825.45|4823.95|944
1730445300000|2024-11-01 07:15:00|4825.45|4823.95|4827.45|4825.95|4830.45|4828.95|4825.45|4823.95|575
1730445600000|2024-11-01 07:20:00|4826.45|4824.95|4826.45|4824.95|4826.45|4824.95|4825.45|4823.95|483
1730445900000|2024-11-01 07:25:00|4825.45|4823.95|4824.45|4822.95|4825.45|4823.95|4823.45|4821.95|430
1730446200000|2024-11-01 07:30:00|4824.95|4823.45|4826.45|4824.95|4828.45|4826.95|4824.45|4822.95|595
1730446500000|2024-11-01 07:35:00|4825.45|4823.95|4825.45|4823.95|4825.45|4823.95|4821.45|4819.95|531
1730446800000|2024-11-01 07:40:00|4824.95|4823.45|4829.45|4827.95|4830.45|4828.95|4824.45|4822.95|790
1730447100000|2024-11-01 07:45:00|4830.45|4828.95|4831.45|4829.95|4832.45|4830.95|4829.45|4827.95|505
1730447400000|2024-11-01 07:50:00|4832.45|4830.95|4833.45|4831.95|4835.45|4833.95|4831.45|4829.95|1269
1730447700000|2024-11-01 07:55:00|4834.45|4832.95|4833.45|4831.95|4836.45|4834.95|4832.45|4830.95|2039
1730448000000|2024-11-01 08:00:00|4830.45|4828.95|4838.45|4836.95|4838.45|4836.95|4826.45|4824.95|13180
1730448300000|2024-11-01 08:05:00|4837.95|4836.45|4841.45|4839.95|4842.45|4840.95|4835.45|4833.95|6453
1730448600000|2024-11-01 08:10:00|4842.45|4840.95|4854.45|4852.95|4855.45|4853.95|4842.45|4840.95|13000
1730448900000|2024-11-01 08:15:00|4855.45|4853.95|4846.45|4844.95|4855.45|4853.95|4846.45|4844.95|5734
1730449200000|2024-11-01 08:20:00|4847.45|4845.95|4846.45|4844.95|4850.45|4848.95|4846.45|4844.95|4676
1730449500000|2024-11-01 08:25:00|4847.45|4845.95|4849.45|4847.95|4849.45|4847.95|4844.45|4842.95|2752
1730449800000|2024-11-01 08:30:00|4848.45|4846.95|4851.45|4849.95|4851.45|4849.95|4845.45|4843.95|5294
1730450100000|2024-11-01 08:35:00|4852.45|4850.95|4850.45|4848.95|4854.45|4852.95|4848.45|4846.95|4039
1730450400000|2024-11-01 08:40:00|4850.32|4848.82|4851.32|4849.82|4851.32|4849.82|4846.32|4844.82|3245
1730450700000|2024-11-01 08:45:00|4850.32|4848.82|4847.32|4845.82|4851.32|4849.82|4846.32|4844.82|4046
1730451000000|2024-11-01 08:50:00|4846.32|4844.82|4847.32|4845.82|4850.32|4848.82|4846.32|4844.82|2659
1730451300000|2024-11-01 08:55:00|4848.32|4846.82|4847.32|4845.82|4848.32|4846.82|4844.32|4842.82|5142
1730451600000|2024-11-01 09:00:00|4846.32|4844.82|4851.32|4849.82|4852.32|4850.82|4846.32|4844.82|8732
1730451900000|2024-11-01 09:05:00|4852.32|4850.82|4853.32|4851.82|4854.32|4852.82|4850.32|4848.82|3305
1730452200000|2024-11-01 09:10:00|4852.32|4850.82|4853.32|4851.82|4854.82|4853.32|4852.32|4850.82|10372
1730452500000|2024-11-01 09:15:00|4854.32|4852.82|4851.32|4849.82|4854.32|4852.82|4850.32|4848.82|2446
1730452800000|2024-11-01 09:20:00|4852.32|4850.82|4856.32|4854.82|4857.32|4855.82|4851.32|4849.82|4932
1730453100000|2024-11-01 09:25:00|4857.32|4855.82|4859.32|4857.82|4860.32|4858.82|4857.32|4855.82|3178
1730453400000|2024-11-01 09:30:00|4858.32|4856.82|4857.32|4855.82|4858.82|4857.32|4855.32|4853.82|2456
1730453700000|2024-11-01 09:35:00|4858.32|4856.82|4856.32|4854.82|4860.32|4858.82|4855.32|4853.82|3185
1730454000000|2024-11-01 09:40:00|4855.32|4853.82|4856.32|4854.82|4857.32|4855.82|4852.32|4850.82|2445
1730454300000|2024-11-01 09:45:00|4855.32|4853.82|4856.32|4854.82|4858.32|4856.82|4855.32|4853.82|3283
1730454600000|2024-11-01 09:50:00|4856.82|4855.32|4857.32|4855.82|4859.32|4857.82|4856.32|4854.82|2118
1730454900000|2024-11-01 09:55:00|4856.32|4854.82|4857.32|4855.82|4859.32|4857.82|4856.32|4854.82|4747
1730455200000|2024-11-01 10:00:00|4858.32|4856.82|4859.32|4857.82|4860.32|4858.82|4857.32|4855.82|2371
1730455500000|2024-11-01 10:05:00|4858.32|4856.82|4860.32|4858.82|4860.32|4858.82|4858.32|4856.82|1314
1730455800000|2024-11-01 10:10:00|4859.32|4857.82|4857.32|4855.82|4861.32|4859.82|4857.32|4855.82|2136
1730456100000|2024-11-01 10:15:00|4858.32|4856.82|4858.32|4856.82|4859.32|4857.82|4856.32|4854.82|3933
1730456400000|2024-11-01 10:20:00|4857.32|4855.82|4857.32|4855.82|4858.32|4856.82|4856.32|4854.82|1905
1730456700000|2024-11-01 10:25:00|4858.32|4856.82|4857.32|4855.82|4861.32|4859.82|4857.32|4855.82|3586
1730457000000|2024-11-01 10:30:00|4858.32|4856.82|4854.32|4852.82|4858.32|4856.82|4854.32|4852.82|2335
1730457300000|2024-11-01 10:35:00|4853.32|4851.82|4858.32|4856.82|4858.32|4856.82|4852.32|4850.82|2391
1730457600000|2024-11-01 10:40:00|4857.82|4856.32|4858.32|4856.82|4859.32|4857.82|4857.32|4855.82|1542
1730457900000|2024-11-01 10:45:00|4857.32|4855.82|4858.32|4856.82|4860.32|4858.82|4857.32|4855.82|2257
1730458200000|2024-11-01 10:50:00|4859.32|4857.82|4865.32|4863.82|4865.32|4863.82|4856.32|4854.82|18518
1730458500000|2024-11-01 10:55:00|4864.32|4862.82|4866.32|4864.82|4868.32|4866.82|4864.32|4862.82|14477
1730458800000|2024-11-01 11:00:00|4867.32|4865.82|4867.32|4865.82|4867.32|4865.82|4866.32|4864.82|3414
1730459100000|2024-11-01 11:05:00|4866.32|4864.82|4865.32|4863.82|4866.32|4864.82|4865.32|4863.82|2775
1730459400000|2024-11-01 11:10:00|4866.32|4864.82|4865.32|4863.82|4866.32|4864.82|4864.32|4862.82|1661
1730459700000|2024-11-01 11:15:00|4866.32|4864.82|4866.32|4864.82|4866.32|4864.82|4865.32|4863.82|1607
1730460000000|2024-11-01 11:20:00|4865.82|4864.32|4866.32|4864.82|4866.32|4864.82|4865.32|4863.82|1124
1730460300000|2024-11-01 11:25:00|4867.32|4865.82|4865.32|4863.82|4867.32|4865.82|4865.32|4863.82|5174
1730460600000|2024-11-01 11:30:00|4866.32|4864.82|4870.32|4868.82|4870.32|4868.82|4865.32|4863.82|3419
1730460900000|2024-11-01 11:35:00|4869.32|4867.82|4868.32|4866.82|4873.32|4871.82|4868.32|4866.82|5191
1730461200000|2024-11-01 11:40:00|4868.82|4867.32|4868.32|4866.82|4869.32|4867.82|4867.32|4865.82|2102
1730461500000|2024-11-01 11:45:00|4867.32|4865.82|4866.32|4864.82|4868.32|4866.82|4865.32|4863.82|1415
1730461800000|2024-11-01 11:50:00|4867.32|4865.82|4870.32|4868.82|4870.32|4868.82|4867.32|4865.82|1554
1730462100000|2024-11-01 11:55:00|4870.82|4869.32|4869.32|4867.82|4871.32|4869.82|4868.32|4866.82|1516
1730462400000|2024-11-01 12:00:00|4870.32|4868.82|4869.32|4867.82|4870.32|4868.82|4866.32|4864.82|4455
1730462700000|2024-11-01 12:05:00|4868.32|4866.82|4869.32|4867.82|4869.32|4867.82|4867.32|4865.82|2318
1730463000000|2024-11-01 12:10:00|4870.32|4868.82|4869.32|4867.82|4871.32|4869.82|4869.32|4867.82|1219
1730463300000|2024-11-01 12:15:00|4870.32|4868.82|4868.32|4866.82|4870.32|4868.82|4867.32|4865.82|2725
1730463600000|2024-11-01 12:20:00|4869.32|4867.82|4869.32|4867.82|4869.32|4867.82|4866.32|4864.82|2654
1730463900000|2024-11-01 12:25:00|4870.32|4868.82|4866.82|4865.32|4870.32|4868.82|4866.82|4865.32|3014
1730464200000|2024-11-01 12:30:00|4864.82|4863.32|4866.32|4864.82|4870.32|4868.82|4862.32|4860.82|9027
1730464500000|2024-11-01 12:35:00|4865.82|4864.32|4863.32|4861.82|4869.32|4867.82|4862.32|4860.82|3322
1730464800000|2024-11-01 12:40:00|4863.14|4861.64|4868.14|4866.64|4869.14|4867.64|4863.14|4861.64|2209
1730465100000|2024-11-01 12:45:00|4867.14|4865.64|4865.14|4863.64|4867.14|4865.64|4863.14|4861.64|3225
1730465400000|2024-11-01 12:50:00|4864.14|4862.64|4870.14|4868.64|4870.14|4868.64|4864.14|4862.64|2534
1730465700000|2024-11-01 12:55:00|4869.14|4867.64|4871.14|4869.64|4872.14|4870.64|4868.14|4866.64|2573
1730466000000|2024-11-01 13:00:00|4870.14|4868.64|4869.14|4867.64|4871.14|4869.64|4868.64|4867.14|3136
1730466300000|2024-11-01 13:05:00|4868.14|4866.64|4871.14|4869.64|4872.14|4870.64|4868.14|4866.64|3486
1730466600000|2024-11-01 13:10:00|4870.14|4868.64|4871.14|4869.64|4873.14|4871.64|4870.14|4868.64|2898
1730466900000|2024-11-01 13:15:00|4870.14|4868.64|4871.14|4869.64|4872.14|4870.64|4870.14|4868.64|2152
1730467200000|2024-11-01 13:20:00|4870.14|4868.64|4872.14|4870.64|4872.14|4870.64|4869.14|4867.64|2348
1730467500000|2024-11-01 13:25:00|4873.14|4871.64|4872.14|4870.64|4873.14|4871.64|4872.14|4870.64|1794
1730467800000|2024-11-01 13:30:00|4871.14|4869.64|4872.14|4870.64|4873.14|4871.64|4868.14|4866.64|4030
1730468100000|2024-11-01 13:35:00|4872.64|4871.14|4872.14|4870.64|4873.14|4871.64|4868.14|4866.64|3099
1730468400000|2024-11-01 13:40:00|4871.14|4869.64|4868.14|4866.64|4873.14|4871.64|4868.14|4866.64|5667
1730468700000|2024-11-01 13:45:00|4867.64|4866.14|4871.14|4869.64|4871.14|4869.64|4865.14|4863.64|4704
1730469000000|2024-11-01 13:50:00|4870.14|4868.64|4869.14|4867.64|4870.14|4868.64|4868.14|4866.64|2536
1730469300000|2024-11-01 13:55:00|4870.14|4868.64|4868.14|4866.64|4870.14|4868.64|4866.14|4864.64|3436
1730469600000|2024-11-01 14:00:00|4868.64|4867.14|4870.14|4868.64|4872.14|4870.64|4866.64|4865.14|5977
1730469900000|2024-11-01 14:05:00|4869.14|4867.64|4871.14|4869.64|4872.14|4870.64|4868.14|4866.64|4120
1730470200000|2024-11-01 14:10:00|4872.14|4870.64|4870.14|4868.64|4872.14|4870.64|4869.14|4867.64|2984
1730470500000|2024-11-01 14:15:00|4871.14|4869.64|4873.14|4871.64|4873.14|4871.64|4870.14|4868.64|3095
1730470800000|2024-11-01 14:20:00|4872.14|4870.64|4872.14|4870.64|4873.14|4871.64|4871.14|4869.64|3964
1730471100000|2024-11-01 14:25:00|4871.64|4870.14|4874.14|4872.64|4874.14|4872.64|4871.14|4869.64|4105
1730471400000|2024-11-01 14:30:00|4875.14|4873.64|4875.14|4873.64|4877.14|4875.64|4873.14|4871.64|6946
1730471700000|2024-11-01 14:35:00|4876.14|4874.64|4878.14|4876.64|4879.14|4877.64|4875.14|4873.64|4144
1730472000000|2024-11-01 14:40:00|4878.64|4877.14|4873.14|4871.64|4879.14|4877.64|4872.14|4870.64|8819
1730472300000|2024-11-01 14:45:00|4874.14|4872.64|4876.14|4874.64|4876.14|4874.64|4870.14|4868.64|4408
1730472600000|2024-11-01 14:50:00|4875.14|4873.64|4876.14|4874.64|4876.14|4874.64|4872.14|4870.64|3594
1730472900000|2024-11-01 14:55:00|4875.14|4873.64|4880.14|4878.64|4880.14|4878.64|4875.14|4873.64|5175
1730473200000|2024-11-01 15:00:00|4881.14|4879.64|4884.14|4882.64|4884.14|4882.64|4880.14|4878.64|2958
1730473500000|2024-11-01 15:05:00|4883.14|4881.64|4880.14|4878.64|4884.14|4882.64|4879.14|4877.64|3320
1730473800000|2024-11-01 15:10:00|4879.93|4878.43|4882.93|4881.43|4882.93|4881.43|4879.93|4878.43|2421
1730474100000|2024-11-01 15:15:00|4883.93|4882.43|4885.93|4884.43|4885.93|4884.43|4882.93|4881.43|4082
1730474400000|2024-11-01 15:20:00|4884.93|4883.43|4883.93|4882.43|4884.93|4883.43|4880.93|4879.43|5474
1730474700000|2024-11-01 15:25:00|4884.93|4883.43|4888.93|4887.43|4888.93|4887.43|4884.93|4883.43|6494
1730475000000|2024-11-01 15:30:00|4889.93|4888.43|4888.93|4887.43|4890.93|4889.43|4887.93|4886.43|7596
1730475300000|2024-11-01 15:35:00|4888.43|4886.93|4889.93|4888.43|4890.93|4889.43|4888.43|4886.93|5021
1730475600000|2024-11-01 15:40:00|4888.93|4887.43|4886.93|4885.43|4889.93|4888.43|4885.93|4884.43|5297
1730475900000|2024-11-01 15:45:00|4887.43|4885.93|4886.93|4885.43|4889.93|4888.43|4886.93|4885.43|3211
1730476200000|2024-11-01 15:50:00|4887.93|4886.43|4886.93|4885.43|4887.93|4886.43|4882.93|4881.43|5443
1730476500000|2024-11-01 15:55:00|4885.93|4884.43|4884.93|4883.43|4885.93|4884.43|4884.93|4883.43|3986
1730476800000|2024-11-01 16:00:00|4885.93|4884.43|4889.93|4888.43|4890.93|4889.43|4885.93|4884.43|6327
1730477100000|2024-11-01 16:05:00|4888.93|4887.43|4887.93|4886.43|4888.93|4887.43|4886.93|4885.43|3040
1730477400000|2024-11-01 16:10:00|4888.93|4887.43|4883.93|4882.43|4888.93|4887.43|4883.93|4882.43|6220
1730477700000|2024-11-01 16:15:00|4882.93|4881.43|4885.93|4884.43|4885.93|4884.43|4881.93|4880.43|16912
1730478000000|2024-11-01 16:20:00|4884.93|4883.43|4880.93|4879.43|4884.93|4883.43|4880.93|4879.43|15409
1730478300000|2024-11-01 16:25:00|4879.93|4878.43|4877.93|4876.43|4881.93|4880.43|4877.93|4876.43|22885
1730478600000|2024-11-01 16:30:00|4876.93|4875.43|4879.93|4878.43|4879.93|4878.43|4876.93|4875.43|45242
1730478900000|2024-11-01 16:35:00|4878.93|4877.43|4879.93|4878.43|4880.93|4879.43|4877.93|4876.43|21502
1730479200000|2024-11-01 16:40:00|4878.93|4877.43|4874.93|4873.43|4879.93|4878.43|4873.93|4872.43|10374
1730479500000|2024-11-01 16:45:00|4875.93|4874.43|4875.93|4874.43|4876.93|4875.43|4873.93|4872.43|3834
1730479800000|2024-11-01 16:50:00|4874.93|4873.43|4873.93|4872.43|4875.93|4874.43|4873.43|4871.93|5177
1730480100000|2024-11-01 16:55:00|4874.93|4873.43|4872.93|4871.43|4874.93|4873.43|4871.93|4870.43|2014
1730480400000|2024-11-01 17:00:00|4873.43|4871.93|4873.93|4872.43|4873.93|4872.43|4871.93|4870.43|1794
1730480700000|2024-11-01 17:05:00|4872.93|4871.43|4871.93|4870.43|4872.93|4871.43|4869.93|4868.43|1504
1730481000000|2024-11-01 17:10:00|4870.93|4869.43|4873.93|4872.43|4874.93|4873.43|4869.93|4868.43|2681
1730481300000|2024-11-01 17:15:00|4874.93|4873.43|4874.93|4873.43|4875.93|4874.43|4874.93|4873.43|983
1730481600000|2024-11-01 17:20:00|4875.43|4873.93|4877.93|4876.43|4878.93|4877.43|4874.93|4873.43|1449
1730481900000|2024-11-01 17:25:00|4876.93|4875.43|4877.93|4876.43|4878.93|4877.43|4876.93|4875.43|595
1730482200000|2024-11-01 17:30:00|4876.93|4875.43|4870.93|4869.43|4876.93|4875.43|4870.93|4869.43|1258
1730482500000|2024-11-01 17:35:00|4869.93|4868.43|4869.93|4868.43|4871.93|4870.43|4868.93|4867.43|2653
1730482800000|2024-11-01 17:40:00|4868.93|4867.43|4869.93|4868.43|4870.93|4869.43|4868.93|4867.43|1122
1730483100000|2024-11-01 17:45:00|4868.93|4867.43|4868.93|4867.43|4869.93|4868.43|4868.93|4867.43|1054
1730483400000|2024-11-01 17:50:00|4869.93|4868.43|4871.93|4870.43|4872.93|4871.43|4869.93|4868.43|1851
1730483700000|2024-11-01 17:55:00|4871.43|4869.93|4868.93|4867.43|4871.93|4870.43|4867.93|4866.43|748
1730484000000|2024-11-01 18:00:00|4867.93|4866.43|4870.93|4869.43|4870.93|4869.43|4867.93|4866.43|741
1730484300000|2024-11-01 18:05:00|4870.43|4868.93|4866.43|4864.93|4870.93|4869.43|4864.93|4863.43|895
1730484600000|2024-11-01 18:10:00|4865.93|4864.43|4865.93|4864.43|4866.93|4865.43|4864.93|4863.43|689
1730484900000|2024-11-01 18:15:00|4865.43|4863.93|4864.93|4863.43|4866.93|4865.43|4863.93|4862.43|591
1730485200000|2024-11-01 18:20:00|4863.93|4862.43|4867.93|4866.43|4867.93|4866.43|4863.93|4862.43|744
1730485500000|2024-11-01 18:25:00|4866.93|4865.43|4866.93|4865.43|4867.93|4866.43|4865.93|4864.43|711
1730485800000|2024-11-01 18:30:00|4865.93|4864.43|4867.93|4866.43|4868.93|4867.43|4864.93|4863.43|932
1730486100000|2024-11-01 18:35:00|4866.93|4865.43|4868.93|4867.43|4868.93|4867.43|4866.93|4865.43|558
1730486400000|2024-11-01 18:40:00|4867.93|4866.43|4869.93|4868.43|4869.93|4868.43|4867.93|4866.43|290
1730486700000|2024-11-01 18:45:00|4869.43|4867.93|4868.93|4867.43|4870.93|4869.43|4867.93|4866.43|356
1730487000000|2024-11-01 18:50:00|4869.93|4868.43|4869.93|4868.43|4870.93|4869.43|4868.93|4867.43|181
1730487300000|2024-11-01 18:55:00|4870.93|4869.43|4870.93|4869.43|4871.93|4870.43|4868.93|4867.43|1401
1730487600000|2024-11-01 19:00:00|4870.43|4868.93|4870.43|4868.93|4870.93|4869.43|4869.93|4868.43|419
1730487900000|2024-11-01 19:05:00|4869.93|4868.43|4872.93|4871.43|4873.93|4872.43|4869.93|4868.43|399
1730488200000|2024-11-01 19:10:00|4873.43|4871.93|4873.93|4872.43|4873.93|4872.43|4871.93|4870.43|344
1730488500000|2024-11-01 19:15:00|4872.93|4871.43|4872.93|4871.43|4872.93|4871.43|4871.93|4870.43|212
1730488800000|2024-11-01 19:20:00|4871.93|4870.43|4870.93|4869.43|4872.93|4871.43|4870.93|4869.43|209
1730489100000|2024-11-01 19:25:00|4871.43|4869.93|4867.93|4866.43|4871.43|4869.93|4867.93|4866.43|898
1730489400000|2024-11-01 19:30:00|4866.93|4865.43|4867.93|4866.43|4867.93|4866.43|4865.93|4864.43|842
1730489700000|2024-11-01 19:35:00|4867.43|4865.93|4867.93|4866.43|4867.93|4866.43|4866.93|4865.43|695
1730490000000|2024-11-01 19:40:00|4868.93|4867.43|4868.93|4867.43|4870.93|4869.43|4868.93|4867.43|730
1730490300000|2024-11-01 19:45:00|4867.93|4866.43|4866.93|4865.43|4868.93|4867.43|4865.93|4864.43|597
1730490600000|2024-11-01 19:50:00|4865.93|4864.43|4865.93|4864.43|4865.93|4864.43|4862.93|4861.43|1594
1730490900000|2024-11-01 19:55:00|4866.43|4864.93|4867.93|4866.43|4868.93|4867.43|4865.93|4864.43|2676
1730491200000|2024-11-01 20:00:00|4866.93|4865.43|4867.93|4866.43|4868.93|4867.43|4866.93|4865.43|1155
1730491500000|2024-11-01 20:05:00|4868.93|4867.43|4867.93|4866.43|4868.93|4867.43|4867.93|4866.43|159
1730491800000|2024-11-01 20:10:00|4868.93|4867.43|4869.43|4867.93|4869.93|4868.43|4868.43|4866.93|494
1730492100000|2024-11-01 20:15:00|4869.93|4868.43|4867.93|4866.43|4869.93|4868.43|4867.93|4866.43|27
1730492400000|2024-11-01 20:20:00|4865.93|4864.43|4865.93|4864.43|4865.93|4864.43|4865.93|4864.43|1114
1730492700000|2024-11-01 20:25:00|4866.43|4864.93|4866.93|4865.43|4866.93|4865.43|4865.93|4864.43|175
1730493000000|2024-11-01 20:30:00|||||||||161
1730493300000|2024-11-01 20:35:00|||||||||13
1730493600000|2024-11-01 20:40:00|4866.93|4865.43|4865.93|4864.43|4866.93|4865.43|4865.93|4864.43|30
1730493900000|2024-11-01 20:45:00|||||||||145
1730494200000|2024-11-01 20:50:00|4864.93|4863.43|4865.43|4863.93|4865.43|4863.93|4864.93|4863.43|118
1730494500000|2024-11-01 20:55:00|4865.93|4864.43|4864.93|4863.43|4865.93|4864.43|4864.93|4863.43|462
1730494800000|2024-11-01 21:00:00|4865.88|4862.88|4865.88|4862.88|4865.88|4862.88|4865.88|4862.88|0
1730674800000|2024-11-03 23:00:00|4856.18|4853.18|4859.18|4856.18|4859.98|4856.98|4853.48|4850.48|0
1730675100000|2024-11-03 23:05:00|4859.08|4856.08|4860.38|4857.38|4861.68|4858.68|4857.58|4854.58|0
1730675400000|2024-11-03 23:10:00|4860.18|4857.18|4860.58|4857.58|4862.98|4859.98|4859.48|4856.48|0
1730675700000|2024-11-03 23:15:00|4860.18|4857.18|4862.18|4859.18|4862.88|4859.88|4859.98|4856.98|0
1730676000000|2024-11-03 23:20:00|4862.38|4859.38|4863.68|4860.68|4865.18|4862.18|4862.18|4859.18|0
1730676300000|2024-11-03 23:25:00|4863.78|4860.78|4864.78|4861.78|4865.38|4862.38|4862.88|4859.88|0
1730676600000|2024-11-03 23:30:00|4864.88|4861.88|4865.38|4862.38|4865.98|4862.98|4864.48|4861.48|0
1730676900000|2024-11-03 23:35:00|4865.28|4862.28|4864.98|4861.98|4866.48|4863.48|4864.08|4861.08|0
1730677200000|2024-11-03 23:40:00|4864.88|4861.88|4865.78|4862.78|4866.68|4863.68|4864.38|4861.38|0
1730677500000|2024-11-03 23:45:00|4865.58|4862.58|4864.68|4861.68|4865.58|4862.58|4864.08|4861.08|0
1730677800000|2024-11-03 23:50:00|4864.78|4861.78|4863.08|4860.08|4865.38|4862.38|4863.08|4860.08|0
1730678100000|2024-11-03 23:55:00|4863.18|4860.18|4861.78|4858.78|4863.68|4860.68|4861.68|4858.68|0
1730678400000|2024-11-04 00:00:00|4861.98|4858.98|4858.58|4855.58|4861.98|4858.98|4856.58|4853.58|0
1730678700000|2024-11-04 00:05:00|4858.68|4855.68|4859.08|4856.08|4860.28|4857.28|4858.18|4855.18|0
1730679000000|2024-11-04 00:10:00|4859.18|4856.18|4859.28|4856.28|4860.68|4857.68|4859.08|4856.08|0
1730679300000|2024-11-04 00:15:00|4859.18|4856.18|4856.18|4854.18|4859.68|4856.68|4850.18|4848.18|1070
1730679600000|2024-11-04 00:20:00|4857.18|4855.18|4858.18|4856.18|4859.18|4857.18|4856.18|4854.18|146
1730679900000|2024-11-04 00:25:00|4857.18|4855.18|4859.18|4857.18|4861.18|4859.18|4857.18|4855.18|193
1730680200000|2024-11-04 00:30:00|4858.18|4856.18|4862.18|4860.18|4862.18|4860.18|4858.18|4856.18|352
1730680500000|2024-11-04 00:35:00|4861.18|4859.18|4862.18|4860.18|4863.18|4861.18|4860.18|4858.18|320
1730680800000|2024-11-04 00:40:00|4862.68|4860.68|4863.18|4861.18|4863.18|4861.18|4862.18|4860.18|242
1730681100000|2024-11-04 00:45:00|4862.68|4860.68|4864.18|4862.18|4864.18|4862.18|4862.18|4860.18|253
1730681400000|2024-11-04 00:50:00|4863.68|4861.68|4866.18|4864.18|4867.18|4865.18|4863.18|4861.18|231
1730681700000|2024-11-04 00:55:00|4867.18|4865.18|4865.18|4863.18|4867.18|4865.18|4864.18|4862.18|150
1730682000000|2024-11-04 01:00:00|4865.68|4863.68|4868.18|4866.18|4869.18|4867.18|4865.18|4863.18|544
1730682300000|2024-11-04 01:05:00|4867.18|4865.18|4868.18|4866.18|4869.18|4867.18|4866.18|4864.18|332
1730682600000|2024-11-04 01:10:00|4869.18|4867.18|4868.18|4866.18|4869.18|4867.18|4867.18|4865.18|384
1730682900000|2024-11-04 01:15:00|4869.18|4867.18|4872.18|4870.18|4872.18|4870.18|4869.18|4867.18|284
1730683200000|2024-11-04 01:20:00|4873.18|4871.18|4872.18|4870.18|4874.18|4872.18|4872.18|4870.18|137
1730683500000|2024-11-04 01:25:00|4873.18|4871.18|4873.18|4871.18|4874.18|4872.18|4871.18|4869.18|353
1730683800000|2024-11-04 01:30:00|4874.18|4872.18|4874.18|4872.18|4875.18|4873.18|4873.18|4871.18|203
1730684100000|2024-11-04 01:35:00|4873.18|4871.18|4872.18|4870.18|4873.18|4871.18|4870.68|4868.68|445
1730684400000|2024-11-04 01:40:00|4873.18|4871.18|4873.18|4871.18|4874.18|4872.18|4873.18|4871.18|252
1730684700000|2024-11-04 01:45:00|4873.68|4871.68|4874.18|4872.18|4874.18|4872.18|4873.18|4871.18|132
1730685000000|2024-11-04 01:50:00|4873.18|4871.18|4873.18|4871.18|4873.18|4871.18|4873.18|4871.18|20
1730685300000|2024-11-04 01:55:00|4874.18|4872.18|4874.18|4872.18|4876.18|4874.18|4874.18|4872.18|81
1730685600000|2024-11-04 02:00:00|4875.18|4873.18|4874.18|4872.18|4875.68|4873.68|4874.18|4872.18|89
1730685900000|2024-11-04 02:05:00|4873.68|4871.68|4875.18|4873.18|4875.18|4873.18|4873.18|4871.18|95
1730686200000|2024-11-04 02:10:00|4874.18|4872.18|4873.18|4871.18|4875.18|4873.18|4873.18|4871.18|151
1730686500000|2024-11-04 02:15:00|4874.18|4872.18|4876.18|4874.18|4876.18|4874.18|4873.18|4871.18|113
1730686800000|2024-11-04 02:20:00|4875.18|4873.18|4878.18|4876.18|4879.18|4877.18|4875.18|4873.18|178
1730687100000|2024-11-04 02:25:00|4878.68|4876.68|4880.18|4878.18|4880.18|4878.18|4878.18|4876.18|230
1730687400000|2024-11-04 02:30:00|4882.18|4880.18|4880.18|4878.18|4882.18|4880.18|4880.18|4878.18|362
1730687700000|2024-11-04 02:35:00|4879.18|4877.18|4881.18|4879.18|4882.18|4880.18|4879.18|4877.18|401
1730688000000|2024-11-04 02:40:00|4882.18|4880.18|4879.18|4877.18|4882.18|4880.18|4879.18|4877.18|259
1730688300000|2024-11-04 02:45:00|4879.68|4877.68|4879.18|4877.18|4880.68|4878.68|4879.18|4877.18|48
1730688600000|2024-11-04 02:50:00|4878.18|4876.18|4878.18|4876.18|4878.18|4876.18|4878.18|4876.18|16
1730688900000|2024-11-04 02:55:00|4877.18|4875.18|4877.18|4875.18|4877.18|4875.18|4877.18|4875.18|67
1730689200000|2024-11-04 03:00:00|4878.18|4876.18|4877.18|4875.18|4879.18|4877.18|4877.18|4875.18|57
1730689500000|2024-11-04 03:05:00|4878.18|4876.18|4878.18|4876.18|4878.18|4876.18|4877.18|4875.18|43
1730689800000|2024-11-04 03:10:00|4879.18|4877.18|4880.18|4878.18|4881.18|4879.18|4879.18|4877.18|67
1730690100000|2024-11-04 03:15:00|4881.18|4879.18|4880.18|4878.18|4881.18|4879.18|4880.18|4878.18|38
1730690400000|2024-11-04 03:20:00|4880.68|4878.68|4881.18|4879.18|4881.18|4879.18|4879.18|4877.18|21
1730690700000|2024-11-04 03:25:00|4880.68|4878.68|4881.18|4879.18|4882.18|4880.18|4880.18|4878.18|53
1730691000000|2024-11-04 03:30:00|4881.68|4879.68|4881.18|4879.18|4882.18|4880.18|4880.18|4878.18|126
1730691300000|2024-11-04 03:35:00|4882.18|4880.18|4882.18|4880.18|4882.18|4880.18|4881.18|4879.18|55
1730691600000|2024-11-04 03:40:00|4881.18|4879.18|4881.18|4879.18|4881.18|4879.18|4881.18|4879.18|37
1730691900000|2024-11-04 03:45:00|4881.68|4879.68|4884.68|4882.68|4885.18|4883.18|4881.68|4879.68|318
1730692200000|2024-11-04 03:50:00|4884.18|4882.18|4885.18|4883.18|4885.18|4883.18|4884.18|4882.18|322
1730692500000|2024-11-04 03:55:00|||||||||120
1730692800000|2024-11-04 04:00:00|4884.18|4882.18|4883.18|4881.18|4885.18|4883.18|4883.18|4881.18|221
1730693100000|2024-11-04 04:05:00|4882.18|4880.18|4882.18|4880.18|4882.68|4880.68|4882.18|4880.18|63
1730693400000|2024-11-04 04:10:00|4881.18|4879.18|4882.18|4880.18|4882.18|4880.18|4881.18|4879.18|63
1730693700000|2024-11-04 04:15:00|4881.18|4879.18|4880.18|4878.18|4881.18|4879.18|4879.18|4877.18|75
1730694000000|2024-11-04 04:20:00|4879.68|4877.68|4881.18|4879.18|4882.18|4880.18|4879.68|4877.68|17
1730694300000|2024-11-04 04:25:00|4880.18|4878.18|4882.68|4880.68|4883.18|4881.18|4880.18|4878.18|80
1730694600000|2024-11-04 04:30:00|4883.18|4881.18|4881.18|4879.18|4883.18|4881.18|4881.18|4879.18|66
1730694900000|2024-11-04 04:35:00|4882.18|4880.18|4882.18|4880.18|4883.18|4881.18|4881.68|4879.68|31
1730695200000|2024-11-04 04:40:00|4882.68|4880.68|4884.18|4882.18|4884.18|4882.18|4882.18|4880.18|152
1730695500000|2024-11-04 04:45:00|4885.18|4883.18|4883.18|4881.18|4885.18|4883.18|4883.18|4881.18|59
1730695800000|2024-11-04 04:50:00|4882.18|4880.18|4882.18|4880.18|4882.18|4880.18|4882.18|4880.18|31
1730696100000|2024-11-04 04:55:00|4881.18|4879.18|4881.18|4879.18|4881.68|4879.68|4881.18|4879.18|24
1730696400000|2024-11-04 05:00:00|4880.18|4878.18|4881.18|4879.18|4884.18|4882.18|4880.18|4878.18|484
1730696700000|2024-11-04 05:05:00|4881.68|4879.68|4878.18|4876.18|4882.18|4880.18|4878.18|4876.18|61
1730697000000|2024-11-04 05:10:00|4878.68|4876.68|4878.18|4876.18|4879.18|4877.18|4878.18|4876.18|18
1730697300000|2024-11-04 05:15:00|4878.68|4876.68|4878.18|4876.18|4879.18|4877.18|4878.18|4876.18|63
1730697600000|2024-11-04 05:20:00|4879.18|4877.18|4879.18|4877.18|4880.18|4878.18|4879.18|4877.18|26
1730697900000|2024-11-04 05:25:00|4877.18|4875.18|4878.18|4876.18|4878.18|4876.18|4876.18|4874.18|377
1730698200000|2024-11-04 05:30:00|4879.18|4877.18|4878.18|4876.18|4879.18|4877.18|4878.18|4876.18|6
1730698500000|2024-11-04 05:35:00|4878.68|4876.68|4878.18|4876.18|4878.68|4876.68|4878.18|4876.18|22
1730698800000|2024-11-04 05:40:00|||||||||4
1730699100000|2024-11-04 05:45:00|4877.68|4875.68|4878.18|4876.18|4878.18|4876.18|4877.68|4875.68|13
1730699400000|2024-11-04 05:50:00|||||||||14
1730699700000|2024-11-04 05:55:00|4879.18|4877.18|4881.18|4879.18|4881.18|4879.18|4879.18|4877.18|131
1730700000000|2024-11-04 06:00:00|4880.68|4878.68|4882.18|4880.18|4882.18|4880.18|4880.18|4878.18|234
1730700300000|2024-11-04 06:05:00|4881.68|4879.68|4881.18|4879.18|4882.18|4880.18|4881.18|4879.18|104
1730700600000|2024-11-04 06:10:00|4882.18|4880.18|4883.18|4881.18|4884.18|4882.18|4882.18|4880.18|113
1730700900000|2024-11-04 06:15:00|4884.18|4882.18|4883.18|4881.18|4885.18|4883.18|4883.18|4881.18|204
1730701200000|2024-11-04 06:20:00|4882.68|4880.68|4884.18|4882.18|4885.18|4883.18|4882.18|4880.18|310
1730701500000|2024-11-04 06:25:00|||||||||73
1730701800000|2024-11-04 06:30:00|4883.18|4881.18|4881.18|4879.18|4883.18|4881.18|4880.18|4878.18|334
1730702100000|2024-11-04 06:35:00|4880.18|4878.18|4880.18|4878.18|4880.18|4878.18|4878.68|4876.68|129
1730702400000|2024-11-04 06:40:00|4882.18|4880.18|4884.18|4882.18|4886.18|4884.18|4881.18|4879.18|742
1730702700000|2024-11-04 06:45:00|4885.18|4883.18|4886.18|4884.18|4886.18|4884.18|4885.18|4883.18|201
1730703000000|2024-11-04 06:50:00|4883.18|4881.18|4882.18|4880.18|4885.18|4883.18|4881.18|4879.18|868
1730703300000|2024-11-04 06:55:00|4881.18|4879.18|4881.68|4879.68|4884.18|4882.18|4880.18|4878.18|258
1730703600000|2024-11-04 07:00:00|4881.43|4879.93|4882.93|4881.43|4887.93|4886.43|4880.93|4879.43|1156
1730703900000|2024-11-04 07:05:00|4883.43|4881.93|4885.93|4884.43|4886.93|4885.43|4882.93|4881.43|580
1730704200000|2024-11-04 07:10:00|4885.43|4883.93|4883.93|4882.43|4885.93|4884.43|4882.93|4881.43|1483
1730704500000|2024-11-04 07:15:00|4883.43|4881.93|4881.93|4880.43|4884.93|4883.43|4881.93|4880.43|841
1730704800000|2024-11-04 07:20:00|4882.93|4881.43|4880.93|4879.43|4882.93|4881.43|4880.93|4879.43|461
1730705100000|2024-11-04 07:25:00|4881.43|4879.93|4888.93|4887.43|4888.93|4887.43|4881.43|4879.93|2736
1730705400000|2024-11-04 07:30:00|4887.93|4886.43|4880.93|4879.43|4887.93|4886.43|4880.93|4879.43|1181
1730705700000|2024-11-04 07:35:00|4881.93|4880.43|4878.93|4877.43|4881.93|4880.43|4876.93|4875.43|807
1730706000000|2024-11-04 07:40:00|4877.93|4876.43|4876.93|4875.43|4878.93|4877.43|4876.93|4875.43|352
1730706300000|2024-11-04 07:45:00|4877.43|4875.93|4872.93|4871.43|4877.93|4876.43|4871.93|4870.43|807
1730706600000|2024-11-04 07:50:00|4873.93|4872.43|4871.93|4870.43|4873.93|4872.43|4871.93|4870.43|522
1730706900000|2024-11-04 07:55:00|4872.93|4871.43|4869.93|4868.43|4873.93|4872.43|4868.93|4867.43|3481
1730707200000|2024-11-04 08:00:00|4870.93|4869.43|4876.93|4875.43|4877.93|4876.43|4868.93|4867.43|6551
1730707500000|2024-11-04 08:05:00|4875.93|4874.43|4872.93|4871.43|4877.93|4876.43|4871.93|4870.43|4188
1730707800000|2024-11-04 08:10:00|4871.93|4870.43|4875.93|4874.43|4875.93|4874.43|4870.93|4869.43|2177
1730708100000|2024-11-04 08:15:00|4876.93|4875.43|4874.93|4873.43|4878.93|4877.43|4873.93|4872.43|1952
1730708400000|2024-11-04 08:20:00|4875.93|4874.43|4878.93|4877.43|4880.93|4879.43|4874.93|4873.43|2122
1730708700000|2024-11-04 08:25:00|4878.43|4876.93|4878.93|4877.43|4879.93|4878.43|4876.93|4875.43|1668
1730709000000|2024-11-04 08:30:00|4879.93|4878.43|4872.93|4871.43|4881.93|4880.43|4870.93|4869.43|7980
1730709300000|2024-11-04 08:35:00|4871.93|4870.43|4875.93|4874.43|4876.93|4875.43|4870.93|4869.43|2548
1730709600000|2024-11-04 08:40:00|4876.36|4874.86|4873.36|4871.86|4876.36|4874.86|4871.36|4869.86|1094
1730709900000|2024-11-04 08:45:00|4872.36|4870.86|4872.36|4870.86|4874.36|4872.86|4869.36|4867.86|1645
1730710200000|2024-11-04 08:50:00|4873.36|4871.86|4873.36|4871.86|4877.36|4875.86|4872.36|4870.86|1226
1730710500000|2024-11-04 08:55:00|4874.36|4872.86|4878.36|4876.86|4878.36|4876.86|4872.36|4870.86|1554
1730710800000|2024-11-04 09:00:00|4877.36|4875.86|4875.36|4873.86|4877.86|4876.36|4874.36|4872.86|2317
1730711100000|2024-11-04 09:05:00|4876.36|4874.86|4880.36|4878.86|4880.36|4878.86|4875.36|4873.86|4588
1730711400000|2024-11-04 09:10:00|4879.36|4877.86|4875.36|4873.86|4882.36|4880.86|4874.36|4872.86|1525
1730711700000|2024-11-04 09:15:00|4876.36|4874.86|4873.36|4871.86|4877.36|4875.86|4872.36|4870.86|2316
1730712000000|2024-11-04 09:20:00|4874.36|4872.86|4873.36|4871.86|4876.36|4874.86|4871.36|4869.86|1906
1730712300000|2024-11-04 09:25:00|4874.36|4872.86|4877.36|4875.86|4878.36|4876.86|4873.36|4871.86|1135
1730712600000|2024-11-04 09:30:00|4878.36|4876.86|4879.36|4877.86|4881.36|4879.86|4877.36|4875.86|1539
1730712900000|2024-11-04 09:35:00|4880.36|4878.86|4881.36|4879.86|4881.36|4879.86|4878.36|4876.86|1232
1730713200000|2024-11-04 09:40:00|4882.36|4880.86|4885.36|4883.86|4885.36|4883.86|4880.36|4878.86|1803
1730713500000|2024-11-04 09:45:00|4884.36|4882.86|4890.36|4888.86|4890.36|4888.86|4884.36|4882.86|6595
1730713800000|2024-11-04 09:50:00|4890.86|4889.36|4888.36|4886.86|4891.36|4889.86|4887.36|4885.86|2760
1730714100000|2024-11-04 09:55:00|4889.36|4887.86|4890.36|4888.86|4891.36|4889.86|4887.36|4885.86|1812
1730714400000|2024-11-04 10:00:00|4891.36|4889.86|4891.86|4890.36|4892.36|4890.86|4889.36|4887.86|1424
1730714700000|2024-11-04 10:05:00|4891.36|4889.86|4894.36|4892.86|4895.36|4893.86|4891.36|4889.86|20255
1730715000000|2024-11-04 10:10:00|4893.36|4891.86|4891.36|4889.86|4893.36|4891.86|4890.36|4888.86|2294
1730715300000|2024-11-04 10:15:00|4890.36|4888.86|4889.36|4887.86|4891.36|4889.86|4887.36|4885.86|13063
1730715600000|2024-11-04 10:20:00|4890.36|4888.86|4888.36|4886.86|4891.36|4889.86|4887.36|4885.86|2014
1730715900000|2024-11-04 10:25:00|4889.36|4887.86|4888.36|4886.86|4891.36|4889.86|4888.36|4886.86|1704
1730716200000|2024-11-04 10:30:00|4887.86|4886.36|4890.36|4888.86|4890.36|4888.86|4887.86|4886.36|1350
1730716500000|2024-11-04 10:35:00|4891.36|4889.86|4891.36|4889.86|4892.36|4890.86|4890.36|4888.86|2248
1730716800000|2024-11-04 10:40:00|4890.36|4888.86|4891.36|4889.86|4892.36|4890.86|4889.36|4887.86|1962
1730717100000|2024-11-04 10:45:00|4890.36|4888.86|4890.36|4888.86|4891.36|4889.86|4889.36|4887.86|1236
1730717400000|2024-11-04 10:50:00|4889.36|4887.86|4891.36|4889.86|4892.36|4890.86|4889.36|4887.86|1794
1730717700000|2024-11-04 10:55:00|4890.36|4888.86|4891.36|4889.86|4891.36|4889.86|4889.36|4887.86|1902
1730718000000|2024-11-04 11:00:00|4892.36|4890.86|4893.36|4891.86|4893.36|4891.86|4891.36|4889.86|1869
1730718300000|2024-11-04 11:05:00|4892.36|4890.86|4892.36|4890.86|4893.36|4891.86|4890.36|4888.86|4009
1730718600000|2024-11-04 11:10:00|4891.36|4889.86|4889.36|4887.86|4891.36|4889.86|4888.36|4886.86|2482
1730718900000|2024-11-04 11:15:00|4889.86|4888.36|4891.36|4889.86|4891.36|4889.86|4888.36|4886.86|4313
1730719200000|2024-11-04 11:20:00|4890.36|4888.86|4888.36|4886.86|4890.36|4888.86|4888.36|4886.86|3285
1730719500000|2024-11-04 11:25:00|4889.36|4887.86|4886.36|4884.86|4889.36|4887.86|4886.36|4884.86|2230
1730719800000|2024-11-04 11:30:00|4887.36|4885.86|4888.36|4886.86|4889.36|4887.86|4887.36|4885.86|1124
1730720100000|2024-11-04 11:35:00|4887.36|4885.86|4886.36|4884.86|4888.36|4886.86|4885.36|4883.86|3261
1730720400000|2024-11-04 11:40:00|4885.36|4883.86|4889.36|4887.86|4890.36|4888.86|4885.36|4883.86|3507
1730720700000|2024-11-04 11:45:00|4888.36|4886.86|4890.36|4888.86|4890.36|4888.86|4887.36|4885.86|951
1730721000000|2024-11-04 11:50:00|4891.36|4889.86|4888.36|4886.86|4891.36|4889.86|4888.36|4886.86|823
1730721300000|2024-11-04 11:55:00|4887.36|4885.86|4887.36|4885.86|4888.36|4886.86|4886.36|4884.86|905
1730721600000|2024-11-04 12:00:00|4888.36|4886.86|4886.36|4884.86|4888.36|4886.86|4886.36|4884.86|1472
1730721900000|2024-11-04 12:05:00|4885.86|4884.36|4886.36|4884.86|4887.36|4885.86|4885.36|4883.86|1767
1730722200000|2024-11-04 12:10:00|4887.36|4885.86|4887.36|4885.86|4887.36|4885.86|4885.36|4883.86|972
1730722500000|2024-11-04 12:15:00|4886.36|4884.86|4885.36|4883.86|4887.36|4885.86|4885.36|4883.86|779
1730722800000|2024-11-04 12:20:00|4884.36|4882.86|4884.36|4882.86|4884.36|4882.86|4883.86|4882.36|4311
1730723100000|2024-11-04 12:25:00|4883.36|4881.86|4880.36|4878.86|4883.36|4881.86|4878.86|4877.36|4450
1730723400000|2024-11-04 12:30:00|4881.36|4879.86|4882.36|4880.86|4882.36|4880.86|4880.36|4878.86|1463
1730723700000|2024-11-04 12:35:00|4881.36|4879.86|4882.36|4880.86|4882.36|4880.86|4881.36|4879.86|552
1730724000000|2024-11-04 12:40:00|4882.01|4880.51|4879.01|4877.51|4882.01|4880.51|4877.01|4875.51|2041
1730724300000|2024-11-04 12:45:00|4880.01|4878.51|4881.01|4879.51|4881.01|4879.51|4879.01|4877.51|980
1730724600000|2024-11-04 12:50:00|4880.01|4878.51|4879.01|4877.51|4882.01|4880.51|4879.01|4877.51|1371
1730724900000|2024-11-04 12:55:00|4880.01|4878.51|4882.01|4880.51|4882.01|4880.51|4880.01|4878.51|808
1730725200000|2024-11-04 13:00:00|4881.01|4879.51|4882.01|4880.51|4882.01|4880.51|4880.01|4878.51|2428
1730725500000|2024-11-04 13:05:00|4883.01|4881.51|4879.01|4877.51|4883.01|4881.51|4879.01|4877.51|2107
1730725800000|2024-11-04 13:10:00|4878.01|4876.51|4877.01|4875.51|4878.01|4876.51|4877.01|4875.51|2474
1730726100000|2024-11-04 13:15:00|4878.01|4876.51|4878.01|4876.51|4878.01|4876.51|4874.01|4872.51|2798
1730726400000|2024-11-04 13:20:00|4877.01|4875.51|4873.01|4871.51|4878.01|4876.51|4873.01|4871.51|7908
1730726700000|2024-11-04 13:25:00|4872.51|4871.01|4875.01|4873.51|4875.01|4873.51|4872.01|4870.51|1412
1730727000000|2024-11-04 13:30:00|4874.01|4872.51|4874.01|4872.51|4875.01|4873.51|4873.01|4871.51|798
1730727300000|2024-11-04 13:35:00|4873.01|4871.51|4871.01|4869.51|4874.01|4872.51|4870.51|4869.01|1889
1730727600000|2024-11-04 13:40:00|4870.01|4868.51|4869.01|4867.51|4871.01|4869.51|4869.01|4867.51|2926
1730727900000|2024-11-04 13:45:00|4870.01|4868.51|4867.01|4865.51|4870.01|4868.51|4866.01|4864.51|3149
1730728200000|2024-11-04 13:50:00|4866.01|4864.51|4867.01|4865.51|4867.01|4865.51|4864.01|4862.51|1892
1730728500000|2024-11-04 13:55:00|4866.01|4864.51|4868.01|4866.51|4869.01|4867.51|4866.01|4864.51|1175
1730728800000|2024-11-04 14:00:00|4867.01|4865.51|4867.01|4865.51|4867.01|4865.51|4864.01|4862.51|3327
1730729100000|2024-11-04 14:05:00|4866.01|4864.51|4868.01|4866.51|4869.01|4867.51|4866.01|4864.51|3384
1730729400000|2024-11-04 14:10:00|4867.01|4865.51|4865.01|4863.51|4868.01|4866.51|4865.01|4863.51|1977
1730729700000|2024-11-04 14:15:00|4866.01|4864.51|4866.01|4864.51|4867.01|4865.51|4865.01|4863.51|2970
1730730000000|2024-11-04 14:20:00|4865.01|4863.51|4865.01|4863.51|4866.01|4864.51|4861.01|4859.51|2603
1730730300000|2024-11-04 14:25:00|4864.01|4862.51|4865.01|4863.51|4866.01|4864.51|4862.01|4860.51|2160
1730730600000|2024-11-04 14:30:00|4864.01|4862.51|4859.01|4857.51|4865.01|4863.51|4858.01|4856.51|5738
1730730900000|2024-11-04 14:35:00|4860.01|4858.51|4857.01|4855.51|4861.01|4859.51|4856.01|4854.51|4175
1730731200000|2024-11-04 14:40:00|4856.01|4854.51|4864.01|4862.51|4865.01|4863.51|4856.01|4854.51|8086
1730731500000|2024-11-04 14:45:00|4863.01|4861.51|4864.01|4862.51|4866.01|4864.51|4863.01|4861.51|2610
1730731800000|2024-11-04 14:50:00|4863.51|4862.01|4863.01|4861.51|4863.51|4862.01|4860.01|4858.51|3463
1730732100000|2024-11-04 14:55:00|4862.01|4860.51|4864.01|4862.51|4866.01|4864.51|4862.01|4860.51|5878
1730732400000|2024-11-04 15:00:00|4865.01|4863.51|4863.01|4861.51|4866.01|4864.51|4862.01|4860.51|5648
1730732700000|2024-11-04 15:05:00|4864.01|4862.51|4864.01|4862.51|4866.01|4864.51|4862.01|4860.51|8102
1730733000000|2024-11-04 15:10:00|4864.45|4862.95|4865.45|4863.95|4867.45|4865.95|4863.45|4861.95|3422
1730733300000|2024-11-04 15:15:00|4864.45|4862.95|4867.45|4865.95|4867.45|4865.95|4864.45|4862.95|4341
1730733600000|2024-11-04 15:20:00|4866.45|4864.95|4869.45|4867.95|4869.45|4867.95|4865.45|4863.95|5327
1730733900000|2024-11-04 15:25:00|4870.45|4868.95|4869.45|4867.95|4870.45|4868.95|4867.45|4865.95|3150
1730734200000|2024-11-04 15:30:00|4870.45|4868.95|4869.45|4867.95|4871.45|4869.95|4867.95|4866.45|11972
1730734500000|2024-11-04 15:35:00|4868.45|4866.95|4868.45|4866.95|4869.45|4867.95|4867.45|4865.95|13463
1730734800000|2024-11-04 15:40:00|4867.45|4865.95|4870.45|4868.95|4871.45|4869.95|4866.45|4864.95|4068
1730735100000|2024-11-04 15:45:00|4869.45|4867.95|4870.45|4868.95|4871.45|4869.95|4865.45|4863.95|4230
1730735400000|2024-11-04 15:50:00|4870.95|4869.45|4869.45|4867.95|4871.45|4869.95|4869.45|4867.95|1898
1730735700000|2024-11-04 15:55:00|4870.45|4868.95|4866.45|4864.95|4870.45|4868.95|4865.45|4863.95|3544
1730736000000|2024-11-04 16:00:00|4867.45|4865.95|4862.45|4860.95|4868.45|4866.95|4860.45|4858.95|6005
1730736300000|2024-11-04 16:05:00|4861.45|4859.95|4862.45|4860.95|4863.45|4861.95|4860.45|4858.95|13391
1730736600000|2024-11-04 16:10:00|4863.45|4861.95|4863.45|4861.95|4864.45|4862.95|4863.45|4861.95|5160
1730736900000|2024-11-04 16:15:00|4864.45|4862.95|4861.45|4859.95|4866.45|4864.95|4861.45|4859.95|6372
1730737200000|2024-11-04 16:20:00|4862.45|4860.95|4859.45|4857.95|4862.45|4860.95|4859.45|4857.95|9945
1730737500000|2024-11-04 16:25:00|4858.95|4857.45|4858.45|4856.95|4859.45|4857.95|4858.45|4856.95|14570
1730737800000|2024-11-04 16:30:00|4857.45|4855.95|4853.45|4851.95|4857.45|4855.95|4852.45|4850.95|25912
1730738100000|2024-11-04 16:35:00|4852.45|4850.95|4850.45|4848.95|4854.45|4852.95|4850.45|4848.95|19032
1730738400000|2024-11-04 16:40:00|4849.45|4847.95|4847.45|4845.95|4850.45|4848.95|4845.45|4843.95|10533
1730738700000|2024-11-04 16:45:00|4846.95|4845.45|4843.45|4841.95|4847.45|4845.95|4842.45|4840.95|5817
1730739000000|2024-11-04 16:50:00|4842.45|4840.95|4844.45|4842.95|4846.45|4844.95|4842.45|4840.95|5340
1730739300000|2024-11-04 16:55:00|4845.45|4843.95|4842.45|4840.95|4845.45|4843.95|4840.45|4838.95|2718
1730739600000|2024-11-04 17:00:00|4843.45|4841.95|4842.45|4840.95|4845.45|4843.95|4842.45|4840.95|1968
1730739900000|2024-11-04 17:05:00|4843.45|4841.95|4839.45|4837.95|4843.45|4841.95|4839.45|4837.95|1681
1730740200000|2024-11-04 17:10:00|4838.95|4837.45|4844.45|4842.95|4844.45|4842.95|4838.95|4837.45|2637
1730740500000|2024-11-04 17:15:00|4843.95|4842.45|4845.45|4843.95|4845.45|4843.95|4842.45|4840.95|1193
1730740800000|2024-11-04 17:20:00|4844.95|4843.45|4848.45|4846.95|4848.95|4847.45|4844.45|4842.95|1414
1730741100000|2024-11-04 17:25:00|4847.45|4845.95|4848.45|4846.95|4850.45|4848.95|4847.45|4845.95|2499
1730741400000|2024-11-04 17:30:00|4848.95|4847.45|4848.45|4846.95|4849.45|4847.95|4847.45|4845.95|722
1730741700000|2024-11-04 17:35:00|4848.95|4847.45|4849.45|4847.95|4849.45|4847.95|4848.45|4846.95|545
1730742000000|2024-11-04 17:40:00|4848.95|4847.45|4850.45|4848.95|4851.45|4849.95|4848.95|4847.45|723
1730742300000|2024-11-04 17:45:00|4851.45|4849.95|4853.45|4851.95|4853.45|4851.95|4850.45|4848.95|760
1730742600000|2024-11-04 17:50:00|4854.45|4852.95|4853.45|4851.95|4855.45|4853.95|4853.45|4851.95|1731
1730742900000|2024-11-04 17:55:00|4854.45|4852.95|4852.45|4850.95|4854.45|4852.95|4852.45|4850.95|1063
1730743200000|2024-11-04 18:00:00|4852.95|4851.45|4850.45|4848.95|4853.45|4851.95|4849.45|4847.95|1581
1730743500000|2024-11-04 18:05:00|4851.45|4849.95|4846.45|4844.95|4851.45|4849.95|4845.45|4843.95|1086
1730743800000|2024-11-04 18:10:00|4847.45|4845.95|4850.95|4849.45|4852.45|4850.95|4847.45|4845.95|2211
1730744100000|2024-11-04 18:15:00|4850.45|4848.95|4850.45|4848.95|4851.95|4850.45|4850.45|4848.95|1058
1730744400000|2024-11-04 18:20:00|4851.45|4849.95|4851.45|4849.95|4852.45|4850.95|4849.45|4847.95|586
1730744700000|2024-11-04 18:25:00|4850.45|4848.95|4850.95|4849.45|4852.45|4850.95|4849.45|4847.95|626
1730745000000|2024-11-04 18:30:00|4850.45|4848.95|4852.45|4850.95|4852.45|4850.95|4849.45|4847.95|505
1730745300000|2024-11-04 18:35:00|4853.45|4851.95|4853.45|4851.95|4853.45|4851.95|4852.45|4850.95|430
1730745600000|2024-11-04 18:40:00|4852.95|4851.45|4853.45|4851.95|4854.45|4852.95|4852.45|4850.95|252
1730745900000|2024-11-04 18:45:00|4854.45|4852.95|4854.45|4852.95|4855.45|4853.95|4853.45|4851.95|418
1730746200000|2024-11-04 18:50:00|4853.45|4851.95|4853.45|4851.95|4854.45|4852.95|4853.45|4851.95|401
1730746500000|2024-11-04 18:55:00|4852.45|4850.95|4853.45|4851.95|4853.45|4851.95|4852.45|4850.95|495
1730746800000|2024-11-04 19:00:00|4854.45|4852.95|4853.45|4851.95|4854.45|4852.95|4853.45|4851.95|284
1730747100000|2024-11-04 19:05:00|4854.45|4852.95|4853.45|4851.95|4854.45|4852.95|4853.45|4851.95|1329
1730747400000|2024-11-04 19:10:00|4854.45|4852.95|4854.45|4852.95|4854.45|4852.95|4853.45|4851.95|628
1730747700000|2024-11-04 19:15:00|4853.45|4851.95|4852.45|4850.95|4853.45|4851.95|4852.45|4850.95|726
1730748000000|2024-11-04 19:20:00|4853.45|4851.95|4852.45|4850.95|4853.45|4851.95|4851.45|4849.95|836
1730748300000|2024-11-04 19:25:00|4851.45|4849.95|4850.45|4848.95|4852.45|4850.95|4850.45|4848.95|1150
1730748600000|2024-11-04 19:30:00|4849.95|4848.45|4852.45|4850.95|4852.45|4850.95|4849.45|4847.95|369
1730748900000|2024-11-04 19:35:00|4853.45|4851.95|4854.45|4852.95|4854.45|4852.95|4851.45|4849.95|365
1730749200000|2024-11-04 19:40:00|4853.45|4851.95|4852.45|4850.95|4854.45|4852.95|4852.45|4850.95|587
1730749500000|2024-11-04 19:45:00|4853.45|4851.95|4853.45|4851.95|4853.45|4851.95|4852.45|4850.95|191
1730749800000|2024-11-04 19:50:00|4852.95|4851.45|4852.45|4850.95|4853.45|4851.95|4852.45|4850.95|86
1730750100000|2024-11-04 19:55:00|4853.45|4851.95|4853.45|4851.95|4854.45|4852.95|4852.45|4850.95|1440
1730750400000|2024-11-04 20:00:00|4852.45|4850.95|4853.45|4851.95|4854.45|4852.95|4852.45|4850.95|491
1730750700000|2024-11-04 20:05:00|4852.95|4851.45|4853.45|4851.95|4853.45|4851.95|4852.45|4850.95|269
1730751000000|2024-11-04 20:10:00|4852.95|4851.45|4852.45|4850.95|4853.45|4851.95|4852.45|4850.95|511
1730751300000|2024-11-04 20:15:00|4851.45|4849.95|4853.45|4851.95|4853.45|4851.95|4851.45|4849.95|362
1730751600000|2024-11-04 20:20:00|4852.45|4850.95|4851.45|4849.95|4853.45|4851.95|4851.45|4849.95|434
1730751900000|2024-11-04 20:25:00|4851.95|4850.45|4851.45|4849.95|4852.45|4850.95|4851.45|4849.95|447
1730752200000|2024-11-04 20:30:00|4850.45|4848.95|4847.45|4845.95|4850.45|4848.95|4847.45|4845.95|1501
1730752500000|2024-11-04 20:35:00|4846.45|4844.95|4845.45|4843.95|4846.45|4844.95|4844.45|4842.95|2016
1730752800000|2024-11-04 20:40:00|4846.45|4844.95|4846.45|4844.95|4848.45|4846.95|4846.45|4844.95|1588
1730753100000|2024-11-04 20:45:00|4847.45|4845.95|4847.45|4845.95|4848.45|4846.95|4847.45|4845.95|1008
1730753400000|2024-11-04 20:50:00|4846.45|4844.95|4846.45|4844.95|4847.45|4845.95|4846.45|4844.95|1019
1730753700000|2024-11-04 20:55:00|4845.45|4843.95|4846.45|4844.95|4846.45|4844.95|4843.45|4841.95|3314
1730754000000|2024-11-04 21:00:00|4847.6|4844.6|4846.6|4843.6|4848.5|4845.5|4845.1|4842.1|22
1730754300000|2024-11-04 21:05:00|4846.4|4843.4|4851.2|4848.2|4851.2|4848.2|4846.4|4843.4|0
1730754600000|2024-11-04 21:10:00|4851|4848|4850.2|4847.2|4851.4|4848.4|4848.9|4845.9|0
1730754900000|2024-11-04 21:15:00|4850.3|4847.3|4851|4848|4851.9|4848.9|4850.2|4847.2|0
1730755200000|2024-11-04 21:20:00|4850.9|4847.9|4850.8|4847.8|4851.2|4848.2|4849.9|4846.9|0
1730755500000|2024-11-04 21:25:00|4850.4|4847.4|4850.4|4847.4|4851.4|4848.4|4850.2|4847.2|0
1730755800000|2024-11-04 21:30:00|4850.5|4847.5|4849.5|4846.5|4850.8|4847.8|4849.5|4846.5|0
1730756100000|2024-11-04 21:35:00|4849.7|4846.7|4849.5|4846.5|4850.2|4847.2|4848.9|4845.9|0
1730756400000|2024-11-04 21:40:00|4849.1|4846.1|4849.1|4846.1|4849.3|4846.3|4848.7|4845.7|0
1730756700000|2024-11-04 21:45:00|4849.3|4846.3|4850.4|4847.4|4850.4|4847.4|4849.3|4846.3|0
1730757000000|2024-11-04 21:50:00|4850.3|4847.3|4849.7|4846.7|4850.4|4847.4|4849.7|4846.7|0
1730757300000|2024-11-04 21:55:00|4849.8|4846.8|4851.9|4848.9|4852.2|4849.2|4849.5|4846.5|0
1730757600000|2024-11-04 22:00:00|4851.5|4848.5|4851.1|4848.1|4851.8|4848.8|4850.8|4847.8|0
1730757900000|2024-11-04 22:05:00|4850.8|4847.8|4850.9|4847.9|4851|4848|4850.8|4847.8|0
1730758200000|2024-11-04 22:10:00|4850.7|4847.7|4851.2|4848.2|4851.2|4848.2|4850.3|4847.3|0
1730758500000|2024-11-04 22:15:00|4851.1|4848.1|4851.1|4848.1|4851.3|4848.3|4850.8|4847.8|0
1730758800000|2024-11-04 22:20:00|4851.2|4848.2|4851|4848|4851.6|4848.6|4850.9|4847.9|0
1730759100000|2024-11-04 22:25:00|4850.9|4847.9|4851.1|4848.1|4851.2|4848.2|4850.9|4847.9|0
1730759400000|2024-11-04 22:30:00|4851.3|4848.3|4851.2|4848.2|4851.3|4848.3|4851.2|4848.2|0
1730759700000|2024-11-04 22:35:00|4850.9|4847.9|4850.9|4847.9|4851|4848|4850.9|4847.9|0
1730760000000|2024-11-04 22:40:00|4850.8|4847.8|4851|4848|4851.1|4848.1|4850.8|4847.8|0
1730760300000|2024-11-04 22:45:00|4850.9|4847.9|4850.9|4847.9|4851|4848|4850.9|4847.9|0
1730760600000|2024-11-04 22:50:00|4851|4848|4851|4848|4851|4848|4850.9|4847.9|0
1730760900000|2024-11-04 22:55:00|4851.1|4848.1|4851.4|4848.4|4851.7|4848.7|4851|4848|0
1730761200000|2024-11-04 23:00:00|4852.8|4849.8|4852.1|4849.1|4855|4852|4851.2|4848.2|0
1730761500000|2024-11-04 23:05:00|4851.9|4848.9|4850.4|4847.4|4852.2|4849.2|4850.2|4847.2|0
1730761800000|2024-11-04 23:10:00|4850.7|4847.7|4849.9|4846.9|4851.2|4848.2|4849.9|4846.9|0
1730762100000|2024-11-04 23:15:00|4850.1|4847.1|4848|4845|4850.1|4847.1|4847.6|4844.6|0
1730762400000|2024-11-04 23:20:00|4848.1|4845.1|4849.5|4846.5|4850.7|4847.7|4848.1|4845.1|0
1730762700000|2024-11-04 23:25:00|4849.6|4846.6|4847.8|4844.8|4850.5|4847.5|4847.6|4844.6|0
1730763000000|2024-11-04 23:30:00|4848|4845|4849.7|4846.7|4849.9|4846.9|4847.8|4844.8|0
1730763300000|2024-11-04 23:35:00|4849.8|4846.8|4851|4848|4851.3|4848.3|4849.7|4846.7|0
1730763600000|2024-11-04 23:40:00|4851.1|4848.1|4850.4|4847.4|4851.4|4848.4|4849.3|4846.3|0
1730763900000|2024-11-04 23:45:00|4850.3|4847.3|4847.8|4844.8|4850.3|4847.3|4846.6|4843.6|0
1730764200000|2024-11-04 23:50:00|4847.7|4844.7|4846.6|4843.6|4848.3|4845.3|4846.6|4843.6|0
1730764500000|2024-11-04 23:55:00|4846.5|4843.5|4846.6|4843.6|4847.4|4844.4|4846.4|4843.4|0
1730764800000|2024-11-05 00:00:00|4846.5|4843.5|4844.9|4841.9|4846.6|4843.6|4844.6|4841.6|0
1730765100000|2024-11-05 00:05:00|4844.7|4841.7|4845.5|4842.5|4846.6|4843.6|4844.7|4841.7|0
1730765400000|2024-11-05 00:10:00|4845.3|4842.3|4845.1|4842.1|4845.7|4842.7|4844.9|4841.9|0
1730765700000|2024-11-05 00:15:00|4845.3|4842.3|4841.7|4839.7|4845.3|4842.3|4840.2|4838.2|637
1730766000000|2024-11-05 00:20:00|4842.2|4840.2|4841.2|4839.2|4843.7|4841.7|4841.2|4839.2|130
1730766300000|2024-11-05 00:25:00|4840.7|4838.7|4840.2|4838.2|4840.7|4838.7|4838.7|4836.7|81
1730766600000|2024-11-05 00:30:00|4839.7|4837.7|4842.7|4840.7|4842.7|4840.7|4839.7|4837.7|72
1730766900000|2024-11-05 00:35:00|4841.7|4839.7|4841.2|4839.2|4841.7|4839.7|4840.7|4838.7|47
1730767200000|2024-11-05 00:40:00|4840.7|4838.7|4841.2|4839.2|4841.7|4839.7|4839.7|4837.7|92
1730767500000|2024-11-05 00:45:00|4840.7|4838.7|4842.7|4840.7|4842.7|4840.7|4840.7|4838.7|19
1730767800000|2024-11-05 00:50:00|4843.2|4841.2|4843.7|4841.7|4845.2|4843.2|4843.2|4841.2|71
1730768100000|2024-11-05 00:55:00|4844.2|4842.2|4844.7|4842.7|4844.7|4842.7|4843.7|4841.7|91
1730768400000|2024-11-05 01:00:00|4843.7|4841.7|4842.2|4840.2|4844.2|4842.2|4839.7|4837.7|142
1730768700000|2024-11-05 01:05:00|4841.7|4839.7|4843.7|4841.7|4844.2|4842.2|4840.7|4838.7|90
1730769000000|2024-11-05 01:10:00|4844.2|4842.2|4843.7|4841.7|4844.7|4842.7|4842.7|4840.7|50
1730769300000|2024-11-05 01:15:00|4844.7|4842.7|4842.7|4840.7|4844.7|4842.7|4842.2|4840.2|59
1730769600000|2024-11-05 01:20:00|4843.2|4841.2|4842.7|4840.7|4843.7|4841.7|4841.7|4839.7|88
1730769900000|2024-11-05 01:25:00|4842.2|4840.2|4842.7|4840.7|4842.7|4840.7|4841.7|4839.7|137
1730770200000|2024-11-05 01:30:00|4841.7|4839.7|4843.7|4841.7|4844.7|4842.7|4841.7|4839.7|133
1730770500000|2024-11-05 01:35:00|4842.7|4840.7|4843.7|4841.7|4844.7|4842.7|4842.7|4840.7|44
1730770800000|2024-11-05 01:40:00|4844.7|4842.7|4847.2|4845.2|4847.7|4845.7|4844.2|4842.2|180
1730771100000|2024-11-05 01:45:00|4847.7|4845.7|4853.7|4851.7|4854.2|4852.2|4847.2|4845.2|422
1730771400000|2024-11-05 01:50:00|4854.2|4852.2|4854.2|4852.2|4855.7|4853.7|4853.7|4851.7|148
1730771700000|2024-11-05 01:55:00|4854.7|4852.7|4855.2|4853.2|4856.2|4854.2|4853.7|4851.7|81
1730772000000|2024-11-05 02:00:00|4854.7|4852.7|4852.2|4850.2|4854.7|4852.7|4851.7|4849.7|86
1730772300000|2024-11-05 02:05:00|4852.7|4850.7|4851.7|4849.7|4852.7|4850.7|4851.2|4849.2|70
1730772600000|2024-11-05 02:10:00|4852.7|4850.7|4849.7|4847.7|4852.7|4850.7|4848.7|4846.7|83
1730772900000|2024-11-05 02:15:00|4850.7|4848.7|4851.7|4849.7|4852.7|4850.7|4850.2|4848.2|72
1730773200000|2024-11-05 02:20:00|4851.2|4849.2|4852.2|4850.2|4853.7|4851.7|4850.7|4848.7|83
1730773500000|2024-11-05 02:25:00|4851.7|4849.7|4853.7|4851.7|4853.7|4851.7|4851.7|4849.7|24
1730773800000|2024-11-05 02:30:00|4853.2|4851.2|4854.7|4852.7|4855.7|4853.7|4852.7|4850.7|200
1730774100000|2024-11-05 02:35:00|4854.2|4852.2|4854.7|4852.7|4855.7|4853.7|4854.2|4852.2|137
1730774400000|2024-11-05 02:40:00|4855.7|4853.7|4853.7|4851.7|4855.7|4853.7|4852.7|4850.7|93
1730774700000|2024-11-05 02:45:00|4854.7|4852.7|4854.7|4852.7|4855.7|4853.7|4853.7|4851.7|36
1730775000000|2024-11-05 02:50:00|4855.2|4853.2|4853.2|4851.2|4855.7|4853.7|4853.2|4851.2|45
1730775300000|2024-11-05 02:55:00|4853.7|4851.7|4853.7|4851.7|4854.7|4852.7|4853.2|4851.2|12
1730775600000|2024-11-05 03:00:00|4852.7|4850.7|4854.7|4852.7|4854.7|4852.7|4852.7|4850.7|38
1730775900000|2024-11-05 03:05:00|4854.2|4852.2|4854.2|4852.2|4854.7|4852.7|4853.7|4851.7|72
1730776200000|2024-11-05 03:10:00|4854.7|4852.7|4854.2|4852.2|4854.7|4852.7|4853.7|4851.7|23
1730776500000|2024-11-05 03:15:00|4853.7|4851.7|4853.7|4851.7|4855.2|4853.2|4852.7|4850.7|9
1730776800000|2024-11-05 03:20:00|4854.2|4852.2|4854.2|4852.2|4854.7|4852.7|4853.7|4851.7|2
1730777100000|2024-11-05 03:25:00|4854.7|4852.7|4856.7|4854.7|4856.7|4854.7|4854.7|4852.7|29
1730777400000|2024-11-05 03:30:00|4855.7|4853.7|4854.7|4852.7|4856.7|4854.7|4854.2|4852.2|137
1730777700000|2024-11-05 03:35:00|4854.2|4852.2|4855.7|4853.7|4855.7|4853.7|4853.7|4851.7|109
1730778000000|2024-11-05 03:40:00|4855.2|4853.2|4854.7|4852.7|4855.7|4853.7|4854.7|4852.7|46
1730778300000|2024-11-05 03:45:00|4855.7|4853.7|4856.7|4854.7|4856.7|4854.7|4854.7|4852.7|83
1730778600000|2024-11-05 03:50:00|4856.2|4854.2|4854.7|4852.7|4856.2|4854.2|4853.7|4851.7|53
1730778900000|2024-11-05 03:55:00|4855.2|4853.2|4854.7|4852.7|4855.7|4853.7|4854.7|4852.7|142
1730779200000|2024-11-05 04:00:00|4855.2|4853.2|4855.7|4853.7|4855.7|4853.7|4854.7|4852.7|96
1730779500000|2024-11-05 04:05:00|4856.2|4854.2|4856.7|4854.7|4856.7|4854.7|4854.7|4852.7|13
1730779800000|2024-11-05 04:10:00|4856.2|4854.2|4856.7|4854.7|4856.7|4854.7|4855.7|4853.7|9
1730780100000|2024-11-05 04:15:00|4856.2|4854.2|4856.7|4854.7|4856.7|4854.7|4855.7|4853.7|40
1730780400000|2024-11-05 04:20:00|4857.2|4855.2|4856.7|4854.7|4857.2|4855.2|4855.7|4853.7|20
1730780700000|2024-11-05 04:25:00|4857.2|4855.2|4858.7|4856.7|4858.7|4856.7|4856.7|4854.7|96
1730781000000|2024-11-05 04:30:00|4858.2|4856.2|4857.2|4855.2|4858.7|4856.7|4857.2|4855.2|103
1730781300000|2024-11-05 04:35:00|4857.7|4855.7|4857.2|4855.2|4857.7|4855.7|4857.2|4855.2|13
1730781600000|2024-11-05 04:40:00|4856.7|4854.7|4855.7|4853.7|4856.7|4854.7|4854.7|4852.7|108
1730781900000|2024-11-05 04:45:00|4855.2|4853.2|4854.7|4852.7|4855.2|4853.2|4853.7|4851.7|30
1730782200000|2024-11-05 04:50:00|4855.7|4853.7|4854.7|4852.7|4855.7|4853.7|4854.2|4852.2|11
1730782500000|2024-11-05 04:55:00|4855.2|4853.2|4854.2|4852.2|4855.2|4853.2|4853.7|4851.7|61
1730782800000|2024-11-05 05:00:00|4854.7|4852.7|4854.7|4852.7|4855.7|4853.7|4854.2|4852.2|22
1730783100000|2024-11-05 05:05:00|4853.7|4851.7|4856.2|4854.2|4857.7|4855.7|4853.7|4851.7|50
1730783400000|2024-11-05 05:10:00|4855.7|4853.7|4855.7|4853.7|4856.7|4854.7|4855.7|4853.7|27
1730783700000|2024-11-05 05:15:00|4856.2|4854.2|4858.7|4856.7|4858.7|4856.7|4856.2|4854.2|13
1730784000000|2024-11-05 05:20:00|4857.7|4855.7|4859.7|4857.7|4859.7|4857.7|4857.7|4855.7|66
1730784300000|2024-11-05 05:25:00|4860.7|4858.7|4858.7|4856.7|4860.7|4858.7|4857.7|4855.7|33
1730784600000|2024-11-05 05:30:00|4859.7|4857.7|4860.2|4858.2|4860.2|4858.2|4859.2|4857.2|28
1730784900000|2024-11-05 05:35:00|4860.7|4858.7|4859.7|4857.7|4860.7|4858.7|4859.7|4857.7|26
1730785200000|2024-11-05 05:40:00|4860.7|4858.7|4859.7|4857.7|4860.7|4858.7|4859.7|4857.7|17
1730785500000|2024-11-05 05:45:00|4859.2|4857.2|4858.7|4856.7|4859.2|4857.2|4858.7|4856.7|9
1730785800000|2024-11-05 05:50:00|4859.2|4857.2|4858.7|4856.7|4859.7|4857.7|4858.7|4856.7|16
1730786100000|2024-11-05 05:55:00|4859.2|4857.2|4858.7|4856.7|4859.7|4857.7|4858.7|4856.7|82
1730786400000|2024-11-05 06:00:00|4859.7|4857.7|4857.7|4855.7|4859.7|4857.7|4857.7|4855.7|163
1730786700000|2024-11-05 06:05:00|4858.2|4856.2|4860.7|4858.7|4860.7|4858.7|4857.7|4855.7|44
1730787000000|2024-11-05 06:10:00|4861.7|4859.7|4860.7|4858.7|4861.7|4859.7|4860.7|4858.7|229
1730787300000|2024-11-05 06:15:00|4860.2|4858.2|4861.2|4859.2|4861.7|4859.7|4859.7|4857.7|109
1730787600000|2024-11-05 06:20:00|4861.7|4859.7|4860.7|4858.7|4861.7|4859.7|4860.7|4858.7|100
1730787900000|2024-11-05 06:25:00|4859.7|4857.7|4859.7|4857.7|4860.7|4858.7|4858.7|4856.7|87
1730788200000|2024-11-05 06:30:00|4860.7|4858.7|4863.7|4861.7|4863.7|4861.7|4860.2|4858.2|109
1730788500000|2024-11-05 06:35:00|4863.2|4861.2|4864.7|4862.7|4865.7|4863.7|4863.2|4861.2|268
1730788800000|2024-11-05 06:40:00|4865.7|4863.7|4863.7|4861.7|4865.7|4863.7|4863.7|4861.7|109
1730789100000|2024-11-05 06:45:00|4863.2|4861.2|4861.2|4859.2|4863.2|4861.2|4860.7|4858.7|135
1730789400000|2024-11-05 06:50:00|4861.7|4859.7|4859.7|4857.7|4861.7|4859.7|4858.7|4856.7|261
1730789700000|2024-11-05 06:55:00|4860.2|4858.2|4862.7|4860.7|4862.7|4860.7|4859.7|4857.7|202
1730790000000|2024-11-05 07:00:00|4862.45|4860.95|4854.95|4853.45|4862.45|4860.95|4854.95|4853.45|1000
1730790300000|2024-11-05 07:05:00|4855.45|4853.95|4861.45|4859.95|4861.45|4859.95|4854.45|4852.95|868
1730790600000|2024-11-05 07:10:00|4862.45|4860.95|4863.45|4861.95|4863.45|4861.95|4861.45|4859.95|465
1730790900000|2024-11-05 07:15:00|4862.95|4861.45|4863.45|4861.95|4865.45|4863.95|4862.45|4860.95|221
1730791200000|2024-11-05 07:20:00|4863.95|4862.45|4862.45|4860.95|4864.45|4862.95|4862.45|4860.95|131
1730791500000|2024-11-05 07:25:00|4863.45|4861.95|4859.45|4857.95|4863.45|4861.95|4859.45|4857.95|509
1730791800000|2024-11-05 07:30:00|4859.95|4858.45|4860.45|4858.95|4860.45|4858.95|4858.45|4856.95|523
1730792100000|2024-11-05 07:35:00|4859.95|4858.45|4858.45|4856.95|4860.45|4858.95|4858.45|4856.95|255
1730792400000|2024-11-05 07:40:00|4858.95|4857.45|4860.45|4858.95|4860.95|4859.45|4857.45|4855.95|418
1730792700000|2024-11-05 07:45:00|4859.95|4858.45|4858.45|4856.95|4860.45|4858.95|4858.45|4856.95|224
1730793000000|2024-11-05 07:50:00|4859.45|4857.95|4863.45|4861.95|4864.45|4862.95|4859.45|4857.95|739
1730793300000|2024-11-05 07:55:00|4864.45|4862.95|4859.45|4857.95|4866.45|4864.95|4859.45|4857.95|1918
1730793600000|2024-11-05 08:00:00|4861.45|4859.95|4859.45|4857.95|4861.45|4859.95|4855.45|4853.95|6443
1730793900000|2024-11-05 08:05:00|4858.45|4856.95|4845.45|4843.95|4858.45|4856.95|4845.45|4843.95|6824
1730794200000|2024-11-05 08:10:00|4844.45|4842.95|4840.45|4838.95|4845.45|4843.95|4838.45|4836.95|10778
1730794500000|2024-11-05 08:15:00|4841.45|4839.95|4844.45|4842.95|4848.45|4846.95|4841.45|4839.95|4329
1730794800000|2024-11-05 08:20:00|4843.95|4842.45|4842.45|4840.95|4844.45|4842.95|4840.45|4838.95|2954
1730795100000|2024-11-05 08:25:00|4843.45|4841.95|4848.45|4846.95|4848.45|4846.95|4842.45|4840.95|2560
1730795400000|2024-11-05 08:30:00|4847.45|4845.95|4855.45|4853.95|4855.45|4853.95|4845.45|4843.95|6571
1730795700000|2024-11-05 08:35:00|4856.45|4854.95|4850.45|4848.95|4858.45|4856.95|4850.45|4848.95|3693
1730796000000|2024-11-05 08:40:00|4850.89|4849.39|4852.89|4851.39|4854.89|4853.39|4848.89|4847.39|2977
1730796300000|2024-11-05 08:45:00|4851.89|4850.39|4856.89|4855.39|4858.89|4857.39|4851.89|4850.39|4761
1730796600000|2024-11-05 08:50:00|4855.89|4854.39|4861.89|4860.39|4861.89|4860.39|4855.89|4854.39|7496
1730796900000|2024-11-05 08:55:00|4863.89|4862.39|4864.89|4863.39|4864.89|4863.39|4862.89|4861.39|3189
1730797200000|2024-11-05 09:00:00|4863.89|4862.39|4863.89|4862.39|4865.89|4864.39|4861.89|4860.39|2687
1730797500000|2024-11-05 09:05:00|4862.89|4861.39|4866.89|4865.39|4866.89|4865.39|4862.89|4861.39|2276
1730797800000|2024-11-05 09:10:00|4867.89|4866.39|4866.89|4865.39|4868.89|4867.39|4864.89|4863.39|3564
1730798100000|2024-11-05 09:15:00|4865.89|4864.39|4864.89|4863.39|4866.89|4865.39|4863.89|4862.39|3473
1730798400000|2024-11-05 09:20:00|4863.89|4862.39|4862.89|4861.39|4866.89|4865.39|4861.89|4860.39|1272
1730798700000|2024-11-05 09:25:00|4863.89|4862.39|4862.89|4861.39|4864.89|4863.39|4861.89|4860.39|3246
1730799000000|2024-11-05 09:30:00|4864.89|4863.39|4866.89|4865.39|4868.89|4867.39|4863.89|4862.39|2738
1730799300000|2024-11-05 09:35:00|4867.89|4866.39|4869.89|4868.39|4869.89|4868.39|4865.89|4864.39|3308
1730799600000|2024-11-05 09:40:00|4868.89|4867.39|4867.89|4866.39|4868.89|4867.39|4866.89|4865.39|2628
1730799900000|2024-11-05 09:45:00|4866.89|4865.39|4862.89|4861.39|4866.89|4865.39|4862.89|4861.39|2097
1730800200000|2024-11-05 09:50:00|4863.89|4862.39|4863.89|4862.39|4863.89|4862.39|4860.89|4859.39|4125
1730800500000|2024-11-05 09:55:00|4862.89|4861.39|4863.89|4862.39|4864.89|4863.39|4861.89|4860.39|2508
1730800800000|2024-11-05 10:00:00|4863.39|4861.89|4859.89|4858.39|4863.89|4862.39|4859.89|4858.39|810
1730801100000|2024-11-05 10:05:00|4858.89|4857.39|4856.89|4855.39|4859.39|4857.89|4856.89|4855.39|1941
1730801400000|2024-11-05 10:10:00|4857.89|4856.39|4852.89|4851.39|4857.89|4856.39|4852.89|4851.39|1458
1730801700000|2024-11-05 10:15:00|4851.89|4850.39|4849.89|4848.39|4852.89|4851.39|4842.89|4841.39|11275
1730802000000|2024-11-05 10:20:00|4850.89|4849.39|4851.89|4850.39|4852.89|4851.39|4850.89|4849.39|1596
1730802300000|2024-11-05 10:25:00|4851.39|4849.89|4854.89|4853.39|4855.89|4854.39|4850.89|4849.39|3072
1730802600000|2024-11-05 10:30:00|4855.89|4854.39|4853.89|4852.39|4855.89|4854.39|4852.89|4851.39|1764
1730802900000|2024-11-05 10:35:00|4854.89|4853.39|4854.89|4853.39|4854.89|4853.39|4852.39|4850.89|2247
1730803200000|2024-11-05 10:40:00|4854.39|4852.89|4852.89|4851.39|4854.89|4853.39|4851.39|4849.89|1201
1730803500000|2024-11-05 10:45:00|4853.89|4852.39|4854.89|4853.39|4856.89|4855.39|4853.89|4852.39|1324
1730803800000|2024-11-05 10:50:00|4853.89|4852.39|4855.89|4854.39|4856.39|4854.89|4853.89|4852.39|3050
1730804100000|2024-11-05 10:55:00|4854.89|4853.39|4856.89|4855.39|4857.89|4856.39|4854.89|4853.39|1321
1730804400000|2024-11-05 11:00:00|4857.89|4856.39|4860.89|4859.39|4860.89|4859.39|4857.89|4856.39|1131
1730804700000|2024-11-05 11:05:00|4861.89|4860.39|4860.89|4859.39|4862.39|4860.89|4859.89|4858.39|1504
1730805000000|2024-11-05 11:10:00|4859.89|4858.39|4859.89|4858.39|4860.89|4859.39|4858.89|4857.39|1509
1730805300000|2024-11-05 11:15:00|4860.89|4859.39|4858.89|4857.39|4860.89|4859.39|4858.89|4857.39|2635
1730805600000|2024-11-05 11:20:00|4859.89|4858.39|4859.89|4858.39|4860.89|4859.39|4858.89|4857.39|4790
1730805900000|2024-11-05 11:25:00|4860.89|4859.39|4857.89|4856.39|4860.89|4859.39|4857.89|4856.39|2082
1730806200000|2024-11-05 11:30:00|4856.89|4855.39|4859.89|4858.39|4859.89|4858.39|4854.89|4853.39|7706
1730806500000|2024-11-05 11:35:00|4860.39|4858.89|4859.89|4858.39|4861.89|4860.39|4858.89|4857.39|1537
1730806800000|2024-11-05 11:40:00|4860.89|4859.39|4856.89|4855.39|4860.89|4859.39|4856.89|4855.39|6118
1730807100000|2024-11-05 11:45:00|4855.89|4854.39|4854.89|4853.39|4856.89|4855.39|4853.89|4852.39|947
1730807400000|2024-11-05 11:50:00|4853.89|4852.39|4851.89|4850.39|4853.89|4852.39|4850.89|4849.39|915
1730807700000|2024-11-05 11:55:00|4850.89|4849.39|4852.89|4851.39|4854.89|4853.39|4850.89|4849.39|1360
1730808000000|2024-11-05 12:00:00|4851.89|4850.39|4857.89|4856.39|4858.89|4857.39|4851.89|4850.39|9584
1730808300000|2024-11-05 12:05:00|4857.39|4855.89|4855.89|4854.39|4857.89|4856.39|4854.89|4853.39|1045
1730808600000|2024-11-05 12:10:00|4854.89|4853.39|4857.89|4856.39|4857.89|4856.39|4854.89|4853.39|2251
1730808900000|2024-11-05 12:15:00|4856.89|4855.39|4858.89|4857.39|4858.89|4857.39|4856.89|4855.39|1527
1730809200000|2024-11-05 12:20:00|4857.89|4856.39|4855.89|4854.39|4857.89|4856.39|4850.89|4849.39|7138
1730809500000|2024-11-05 12:25:00|4856.89|4855.39|4855.89|4854.39|4856.89|4855.39|4854.89|4853.39|1020
1730809800000|2024-11-05 12:30:00|4854.89|4853.39|4852.89|4851.39|4856.89|4855.39|4852.89|4851.39|1113
1730810100000|2024-11-05 12:35:00|4852.39|4850.89|4852.89|4851.39|4853.89|4852.39|4851.89|4850.39|1134
1730810400000|2024-11-05 12:40:00|4853.3|4851.8|4856.3|4854.8|4856.3|4854.8|4853.3|4851.8|2266
1730810700000|2024-11-05 12:45:00|4855.3|4853.8|4856.3|4854.8|4857.3|4855.8|4855.3|4853.8|3770
1730811000000|2024-11-05 12:50:00|4857.3|4855.8|4856.3|4854.8|4857.3|4855.8|4855.3|4853.8|1585
1730811300000|2024-11-05 12:55:00|4857.3|4855.8|4857.3|4855.8|4857.3|4855.8|4855.3|4853.8|791
1730811600000|2024-11-05 13:00:00|4858.3|4856.8|4858.3|4856.8|4860.3|4858.8|4858.3|4856.8|1082
1730811900000|2024-11-05 13:05:00|4857.3|4855.8|4857.3|4855.8|4858.3|4856.8|4857.3|4855.8|616
1730812200000|2024-11-05 13:10:00|4858.3|4856.8|4857.3|4855.8|4858.3|4856.8|4856.8|4855.3|2605
1730812500000|2024-11-05 13:15:00|4858.3|4856.8|4858.3|4856.8|4858.3|4856.8|4856.3|4854.8|1196
1730812800000|2024-11-05 13:20:00|4859.3|4857.8|4861.3|4859.8|4862.3|4860.8|4859.3|4857.8|1550
1730813100000|2024-11-05 13:25:00|4860.3|4858.8|4861.3|4859.8|4861.3|4859.8|4859.3|4857.8|2414
1730813400000|2024-11-05 13:30:00|4862.3|4860.8|4860.3|4858.8|4862.3|4860.8|4860.3|4858.8|1882
1730813700000|2024-11-05 13:35:00|4859.3|4857.8|4859.3|4857.8|4861.3|4859.8|4857.3|4855.8|1795
1730814000000|2024-11-05 13:40:00|4858.3|4856.8|4859.3|4857.8|4861.3|4859.8|4858.3|4856.8|1336
1730814300000|2024-11-05 13:45:00|4858.3|4856.8|4860.3|4858.8|4860.3|4858.8|4857.8|4856.3|2134
1730814600000|2024-11-05 13:50:00|4859.3|4857.8|4860.3|4858.8|4860.3|4858.8|4858.3|4856.8|858
1730814900000|2024-11-05 13:55:00|4859.3|4857.8|4855.3|4853.8|4860.3|4858.8|4855.3|4853.8|1183
1730815200000|2024-11-05 14:00:00|4854.3|4852.8|4855.3|4853.8|4856.3|4854.8|4852.3|4850.8|2419
1730815500000|2024-11-05 14:05:00|4856.3|4854.8|4854.3|4852.8|4856.3|4854.8|4854.3|4852.8|980
1730815800000|2024-11-05 14:10:00|4855.3|4853.8|4855.3|4853.8|4855.3|4853.8|4853.3|4851.8|3597
1730816100000|2024-11-05 14:15:00|4854.8|4853.3|4852.3|4850.8|4855.3|4853.8|4852.3|4850.8|2292
1730816400000|2024-11-05 14:20:00|4852.8|4851.3|4852.3|4850.8|4853.3|4851.8|4851.3|4849.8|4353
1730816700000|2024-11-05 14:25:00|4851.3|4849.8|4849.3|4847.8|4851.3|4849.8|4848.3|4846.8|2307
1730817000000|2024-11-05 14:30:00|4848.3|4846.8|4855.3|4853.8|4855.3|4853.8|4847.3|4845.8|6815
1730817300000|2024-11-05 14:35:00|4856.3|4854.8|4860.3|4858.8|4860.3|4858.8|4853.3|4851.8|3884
1730817600000|2024-11-05 14:40:00|4861.3|4859.8|4858.3|4856.8|4862.3|4860.8|4856.3|4854.8|5353
1730817900000|2024-11-05 14:45:00|4857.3|4855.8|4859.3|4857.8|4860.3|4858.8|4856.3|4854.8|3053
1730818200000|2024-11-05 14:50:00|4858.8|4857.3|4858.3|4856.8|4860.3|4858.8|4854.3|4852.8|3749
1730818500000|2024-11-05 14:55:00|4857.3|4855.8|4858.3|4856.8|4859.3|4857.8|4856.3|4854.8|3990
1730818800000|2024-11-05 15:00:00|4859.3|4857.8|4858.3|4856.8|4860.3|4858.8|4856.3|4854.8|5086
1730819100000|2024-11-05 15:05:00|4857.3|4855.8|4856.3|4854.8|4858.3|4856.8|4855.3|4853.8|11138
1730819400000|2024-11-05 15:10:00|4855.84|4854.34|4857.84|4856.34|4857.84|4856.34|4853.84|4852.34|4950
1730819700000|2024-11-05 15:15:00|4858.84|4857.34|4856.84|4855.34|4858.84|4857.34|4853.84|4852.34|4443
1730820000000|2024-11-05 15:20:00|4855.84|4854.34|4858.84|4857.34|4858.84|4857.34|4854.84|4853.34|7656
1730820300000|2024-11-05 15:25:00|4859.84|4858.34|4859.84|4858.34|4861.84|4860.34|4858.84|4857.34|5229
1730820600000|2024-11-05 15:30:00|4858.84|4857.34|4864.84|4863.34|4864.84|4863.34|4858.84|4857.34|3390
1730820900000|2024-11-05 15:35:00|4864.34|4862.84|4868.84|4867.34|4868.84|4867.34|4863.84|4862.34|5174
1730821200000|2024-11-05 15:40:00|4869.84|4868.34|4869.84|4868.34|4870.84|4869.34|4868.84|4867.34|5039
1730821500000|2024-11-05 15:45:00|4868.84|4867.34|4873.84|4872.34|4874.84|4873.34|4868.84|4867.34|6755
1730821800000|2024-11-05 15:50:00|4873.34|4871.84|4871.84|4870.34|4873.84|4872.34|4870.84|4869.34|4483
1730822100000|2024-11-05 15:55:00|4870.84|4869.34|4871.84|4870.34|4871.84|4870.34|4869.84|4868.34|5036
1730822400000|2024-11-05 16:00:00|4872.84|4871.34|4873.84|4872.34|4873.84|4872.34|4869.84|4868.34|5954
1730822700000|2024-11-05 16:05:00|4872.84|4871.34|4874.84|4873.34|4875.84|4874.34|4872.84|4871.34|5806
1730823000000|2024-11-05 16:10:00|4873.84|4872.34|4874.84|4873.34|4875.84|4874.34|4873.84|4872.34|7000
1730823300000|2024-11-05 16:15:00|4873.84|4872.34|4872.84|4871.34|4874.84|4873.34|4872.84|4871.34|3489
1730823600000|2024-11-05 16:20:00|4873.84|4872.34|4873.84|4872.34|4873.84|4872.34|4871.84|4870.34|11828
1730823900000|2024-11-05 16:25:00|4872.84|4871.34|4871.84|4870.34|4874.84|4873.34|4871.84|4870.34|19234
1730824200000|2024-11-05 16:30:00|4872.84|4871.34|4872.84|4871.34|4873.84|4872.34|4871.84|4870.34|20014
1730824500000|2024-11-05 16:35:00|4870.84|4869.34|4873.84|4872.34|4873.84|4872.34|4869.84|4868.34|19222
1730824800000|2024-11-05 16:40:00|4874.84|4873.34|4874.84|4873.34|4875.84|4874.34|4873.84|4872.34|6812
1730825100000|2024-11-05 16:45:00|4873.84|4872.34|4876.84|4875.34|4876.84|4875.34|4873.84|4872.34|4400
1730825400000|2024-11-05 16:50:00|4875.84|4874.34|4875.84|4874.34|4876.84|4875.34|4875.34|4873.84|2322
1730825700000|2024-11-05 16:55:00|4876.34|4874.84|4876.84|4875.34|4877.34|4875.84|4875.84|4874.34|2098
1730826000000|2024-11-05 17:00:00|4875.84|4874.34|4875.84|4874.34|4876.84|4875.34|4874.84|4873.34|2283
1730826300000|2024-11-05 17:05:00|4876.34|4874.84|4876.84|4875.34|4876.84|4875.34|4875.84|4874.34|495
1730826600000|2024-11-05 17:10:00|4877.84|4876.34|4878.84|4877.34|4879.34|4877.84|4876.84|4875.34|1896
1730826900000|2024-11-05 17:15:00|4879.84|4878.34|4882.84|4881.34|4882.84|4881.34|4878.84|4877.34|2201
1730827200000|2024-11-05 17:20:00|4881.84|4880.34|4880.84|4879.34|4881.84|4880.34|4879.84|4878.34|1104
1730827500000|2024-11-05 17:25:00|4880.34|4878.84|4879.84|4878.34|4880.84|4879.34|4878.84|4877.34|1108
1730827800000|2024-11-05 17:30:00|4880.34|4878.84|4880.84|4879.34|4880.84|4879.34|4879.84|4878.34|1033
1730828100000|2024-11-05 17:35:00|4879.84|4878.34|4880.84|4879.34|4881.84|4880.34|4879.84|4878.34|532
1730828400000|2024-11-05 17:40:00|4881.84|4880.34|4881.84|4880.34|4882.84|4881.34|4880.84|4879.34|1188
1730828700000|2024-11-05 17:45:00|4882.34|4880.84|4882.84|4881.34|4882.84|4881.34|4881.84|4880.34|1830
1730829000000|2024-11-05 17:50:00|4883.84|4882.34|4883.84|4882.34|4883.84|4882.34|4882.84|4881.34|1125
1730829300000|2024-11-05 17:55:00|4882.84|4881.34|4882.84|4881.34|4882.84|4881.34|4882.84|4881.34|700
1730829600000|2024-11-05 18:00:00|4881.84|4880.34|4882.84|4881.34|4882.84|4881.34|4880.84|4879.34|1157
1730829900000|2024-11-05 18:05:00|4883.84|4882.34|4882.34|4880.84|4883.84|4882.34|4881.84|4880.34|806
1730830200000|2024-11-05 18:10:00|4882.84|4881.34|4878.84|4877.34|4882.84|4881.34|4877.84|4876.34|607
1730830500000|2024-11-05 18:15:00|4878.34|4876.84|4877.84|4876.34|4880.84|4879.34|4877.84|4876.34|686
1730830800000|2024-11-05 18:20:00|4876.84|4875.34|4875.84|4874.34|4877.84|4876.34|4874.84|4873.34|923
1730831100000|2024-11-05 18:25:00|4874.84|4873.34|4874.84|4873.34|4876.34|4874.84|4874.84|4873.34|274
1730831400000|2024-11-05 18:30:00|4875.34|4873.84|4872.84|4871.34|4875.84|4874.34|4872.84|4871.34|698
1730831700000|2024-11-05 18:35:00|4871.84|4870.34|4870.84|4869.34|4872.84|4871.34|4869.84|4868.34|1033
1730832000000|2024-11-05 18:40:00|4871.84|4870.34|4870.84|4869.34|4871.84|4870.34|4869.84|4868.34|732
1730832300000|2024-11-05 18:45:00|4871.34|4869.84|4868.84|4867.34|4871.84|4870.34|4867.84|4866.34|825
1730832600000|2024-11-05 18:50:00|4868.34|4866.84|4869.84|4868.34|4869.84|4868.34|4867.84|4866.34|432
1730832900000|2024-11-05 18:55:00|4870.84|4869.34|4870.84|4869.34|4870.84|4869.34|4869.84|4868.34|808
1730833200000|2024-11-05 19:00:00|4871.34|4869.84|4873.84|4872.34|4873.84|4872.34|4871.34|4869.84|693
1730833500000|2024-11-05 19:05:00|4873.34|4871.84|4875.84|4874.34|4875.84|4874.34|4872.84|4871.34|407
1730833800000|2024-11-05 19:10:00|4875.34|4873.84|4873.34|4871.84|4875.84|4874.34|4872.84|4871.34|327
1730834100000|2024-11-05 19:15:00|4872.84|4871.34|4873.84|4872.34|4874.34|4872.84|4872.84|4871.34|272
1730834400000|2024-11-05 19:20:00|4872.84|4871.34|4870.84|4869.34|4873.84|4872.34|4869.84|4868.34|443
1730834700000|2024-11-05 19:25:00|4871.34|4869.84|4870.84|4869.34|4872.84|4871.34|4870.84|4869.34|403
1730835000000|2024-11-05 19:30:00|4871.34|4869.84|4870.84|4869.34|4871.84|4870.34|4869.84|4868.34|175
1730835300000|2024-11-05 19:35:00|4871.34|4869.84|4871.84|4870.34|4871.84|4870.34|4870.84|4869.34|94
1730835600000|2024-11-05 19:40:00|4872.84|4871.34|4871.84|4870.34|4872.84|4871.34|4870.84|4869.34|411
1730835900000|2024-11-05 19:45:00|4872.84|4871.34|4869.84|4868.34|4872.84|4871.34|4869.84|4868.34|122
1730836200000|2024-11-05 19:50:00|4868.84|4867.34|4864.84|4863.34|4869.84|4868.34|4864.84|4863.34|1114
1730836500000|2024-11-05 19:55:00|4865.34|4863.84|4861.84|4860.34|4865.34|4863.84|4861.84|4860.34|1588
1730836800000|2024-11-05 20:00:00|4862.84|4861.34|4864.84|4863.34|4865.84|4864.34|4861.84|4860.34|1105
1730837100000|2024-11-05 20:05:00|4865.34|4863.84|4868.84|4867.34|4869.34|4867.84|4864.84|4863.34|272
1730837400000|2024-11-05 20:10:00|4869.34|4867.84|4868.84|4867.34|4869.84|4868.34|4867.84|4866.34|142
1730837700000|2024-11-05 20:15:00|4867.84|4866.34|4869.84|4868.34|4869.84|4868.34|4866.84|4865.34|379
1730838000000|2024-11-05 20:20:00|4868.84|4867.34|4867.84|4866.34|4869.34|4867.84|4866.84|4865.34|140
1730838300000|2024-11-05 20:25:00|4867.34|4865.84|4867.84|4866.34|4867.84|4866.34|4865.84|4864.34|322
1730838600000|2024-11-05 20:30:00|4866.84|4865.34|4870.84|4869.34|4871.84|4870.34|4866.84|4865.34|1385
1730838900000|2024-11-05 20:35:00|4869.84|4868.34|4871.84|4870.34|4872.84|4871.34|4869.84|4868.34|349
1730839200000|2024-11-05 20:40:00|4870.84|4869.34|4867.84|4866.34|4871.34|4869.84|4867.34|4865.84|479
1730839500000|2024-11-05 20:45:00|4868.34|4866.84|4869.84|4868.34|4870.84|4869.34|4867.84|4866.34|875
1730839800000|2024-11-05 20:50:00|4869.34|4867.84|4872.84|4871.34|4873.84|4872.34|4868.34|4866.84|1019
1730840100000|2024-11-05 20:55:00|4873.34|4871.84|4872.34|4870.84|4873.34|4871.84|4870.84|4869.34|1369
1730840400000|2024-11-05 21:00:00|4872.84|4871.34|4874.79|4871.79|4874.99|4871.99|4872.49|4869.49|15
1730840700000|2024-11-05 21:05:00|4874.59|4871.59|4877.89|4874.89|4878.99|4875.99|4874.59|4871.59|0
1730841000000|2024-11-05 21:10:00|4878.09|4875.09|4879.59|4876.59|4880.89|4877.89|4877.49|4874.49|0
1730841300000|2024-11-05 21:15:00|4878.09|4875.09|4876.49|4873.49|4878.59|4875.59|4874.79|4871.79|0
1730841600000|2024-11-05 21:20:00|4876.39|4873.39|4879.99|4876.99|4880.19|4877.19|4876.29|4873.29|0
1730841900000|2024-11-05 21:25:00|4879.89|4876.89|4879.39|4876.39|4879.99|4876.99|4878.69|4875.69|0
1730842200000|2024-11-05 21:30:00|4879.19|4876.19|4879.99|4876.99|4879.99|4876.99|4878.39|4875.39|0
1730842500000|2024-11-05 21:35:00|4879.89|4876.89|4880.19|4877.19|4881.09|4878.09|4879.79|4876.79|0
1730842800000|2024-11-05 21:40:00|4879.99|4876.99|4878.59|4875.59|4879.99|4876.99|4878.59|4875.59|0
1730843100000|2024-11-05 21:45:00|4878.39|4875.39|4878.39|4875.39|4878.59|4875.59|4877.29|4874.29|0
1730843400000|2024-11-05 21:50:00|4878.19|4875.19|4878.19|4875.19|4879.19|4876.19|4877.49|4874.49|0
1730843700000|2024-11-05 21:55:00|4878.09|4875.09|4881.19|4878.19|4881.99|4878.99|4878.09|4875.09|0
1730844000000|2024-11-05 22:00:00|4880.49|4877.49|4880.59|4877.59|4881.19|4878.19|4880.39|4877.39|0
1730844300000|2024-11-05 22:05:00|4880.49|4877.49|4879.89|4876.89|4880.49|4877.49|4879.89|4876.89|0
1730844600000|2024-11-05 22:10:00|4879.79|4876.79|4879.99|4876.99|4880.09|4877.09|4879.49|4876.49|0
1730844900000|2024-11-05 22:15:00|4880.09|4877.09|4879.69|4876.69|4880.09|4877.09|4879.59|4876.59|0
1730845200000|2024-11-05 22:20:00|4880.09|4877.09|4879.59|4876.59|4880.09|4877.09|4879.59|4876.59|0
1730845500000|2024-11-05 22:25:00|4879.69|4876.69|4879.89|4876.89|4879.99|4876.99|4879.69|4876.69|0
1730845800000|2024-11-05 22:30:00|4879.99|4876.99|4879.89|4876.89|4879.99|4876.99|4879.89|4876.89|0
1730846100000|2024-11-05 22:35:00|4879.99|4876.99|4880.09|4877.09|4880.09|4877.09|4879.89|4876.89|0
1730846400000|2024-11-05 22:40:00|4879.99|4876.99|4880.09|4877.09|4880.09|4877.09|4879.99|4876.99|0
1730846700000|2024-11-05 22:45:00|4879.99|4876.99|4880.09|4877.09|4880.19|4877.19|4879.99|4876.99|0
1730847000000|2024-11-05 22:50:00|4879.99|4876.99|4880.19|4877.19|4880.19|4877.19|4879.99|4876.99|0
1730847300000|2024-11-05 22:55:00|4880.09|4877.09|4879.99|4876.99|4880.19|4877.19|4879.89|4876.89|0
1730847600000|2024-11-05 23:00:00|4879.59|4876.59|4879.69|4876.69|4880.59|4877.59|4878.39|4875.39|0
1730847900000|2024-11-05 23:05:00|4879.99|4876.99|4881.29|4878.29|4881.29|4878.29|4878.39|4875.39|0
1730848200000|2024-11-05 23:10:00|4881.39|4878.39|4878.39|4875.39|4881.39|4878.39|4878.39|4875.39|0
1730848500000|2024-11-05 23:15:00|4878.49|4875.49|4876.99|4873.99|4878.59|4875.59|4876.49|4873.49|0
1730848800000|2024-11-05 23:20:00|4876.89|4873.89|4875.89|4872.89|4877.39|4874.39|4875.49|4872.49|0
1730849100000|2024-11-05 23:25:00|4875.99|4872.99|4877.89|4874.89|4877.89|4874.89|4875.69|4872.69|0
1730849400000|2024-11-05 23:30:00|4878.09|4875.09|4878.09|4875.09|4878.69|4875.69|4876.99|4873.99|0
1730849700000|2024-11-05 23:35:00|4878.19|4875.19|4876.39|4873.39|4878.19|4875.19|4875.99|4872.99|0
1730850000000|2024-11-05 23:40:00|4876.49|4873.49|4876.89|4873.89|4877.29|4874.29|4876.19|4873.19|0
1730850300000|2024-11-05 23:45:00|4876.99|4873.99|4876.69|4873.69|4877.69|4874.69|4876.49|4873.49|0
1730850600000|2024-11-05 23:50:00|4876.49|4873.49|4878.39|4875.39|4878.69|4875.69|4876.49|4873.49|0
1730850900000|2024-11-05 23:55:00|4878.29|4875.29|4875.69|4872.69|4878.29|4875.29|4875.19|4872.19|0
1730851200000|2024-11-06 00:00:00|4875.49|4872.49|4877.89|4874.89|4878.69|4875.69|4875.39|4872.39|0
1730851500000|2024-11-06 00:05:00|4877.79|4874.79|4878.49|4875.49|4880.19|4877.19|4877.49|4874.49|0
1730851800000|2024-11-06 00:10:00|4878.59|4875.59|4878.19|4875.19|4879.19|4876.19|4876.49|4873.49|0
1730852100000|2024-11-06 00:15:00|4877.89|4874.89|4876.59|4874.59|4877.99|4875.59|4868.09|4866.09|506
1730852400000|2024-11-06 00:20:00|4875.59|4873.59|4881.59|4879.59|4883.09|4881.09|4875.09|4873.09|199
1730852700000|2024-11-06 00:25:00|4881.09|4879.09|4880.59|4878.59|4884.09|4882.09|4880.09|4878.09|358
1730853000000|2024-11-06 00:30:00|4881.09|4879.09|4882.59|4880.59|4884.09|4882.09|4879.09|4877.09|438
1730853300000|2024-11-06 00:35:00|4882.09|4880.09|4876.09|4874.09|4883.59|4881.59|4876.09|4874.09|283
1730853600000|2024-11-06 00:40:00|4876.59|4874.59|4877.59|4875.59|4878.09|4876.09|4874.09|4872.09|208
1730853900000|2024-11-06 00:45:00|4878.09|4876.09|4879.09|4877.09|4880.09|4878.09|4875.09|4873.09|249
1730854200000|2024-11-06 00:50:00|4879.59|4877.59|4882.09|4880.09|4882.09|4880.09|4878.59|4876.59|40
1730854500000|2024-11-06 00:55:00|4881.59|4879.59|4877.09|4875.09|4882.09|4880.09|4876.09|4874.09|50
1730854800000|2024-11-06 01:00:00|4876.59|4874.59|4881.59|4879.59|4882.09|4880.09|4876.59|4874.59|389
1730855100000|2024-11-06 01:05:00|4882.09|4880.09|4887.59|4885.59|4888.09|4886.09|4881.59|4879.59|485
1730855400000|2024-11-06 01:10:00|4887.09|4885.09|4885.59|4883.59|4888.59|4886.59|4883.09|4881.09|248
1730855700000|2024-11-06 01:15:00|4885.09|4883.09|4888.59|4886.59|4889.59|4887.59|4885.09|4883.09|115
1730856000000|2024-11-06 01:20:00|4888.09|4886.09|4886.59|4884.59|4889.09|4887.09|4885.09|4883.09|99
1730856300000|2024-11-06 01:25:00|4886.09|4884.09|4886.59|4884.59|4887.59|4885.59|4883.09|4881.09|143
1730856600000|2024-11-06 01:30:00|4887.09|4885.09|4887.59|4885.59|4892.09|4890.09|4886.09|4884.09|84
1730856900000|2024-11-06 01:35:00|4888.09|4886.09|4885.09|4883.09|4888.09|4886.09|4883.59|4881.59|175
1730857200000|2024-11-06 01:40:00|4884.09|4882.09|4882.59|4880.59|4885.09|4883.09|4882.09|4880.09|83
1730857500000|2024-11-06 01:45:00|4882.09|4880.09|4880.59|4878.59|4884.59|4882.59|4880.09|4878.09|65
1730857800000|2024-11-06 01:50:00|4881.09|4879.09|4885.09|4883.09|4885.59|4883.59|4880.09|4878.09|66
1730858100000|2024-11-06 01:55:00|4886.09|4884.09|4887.09|4885.09|4887.59|4885.59|4884.59|4882.59|52
1730858400000|2024-11-06 02:00:00|4886.59|4884.59|4886.5|4884.5|4890.09|4888.09|4886.09|4884.09|208
1730858700000|2024-11-06 02:05:00|4887.5|4885.5|4893.5|4891.5|4894.5|4892.5|4886.5|4884.5|291
1730859000000|2024-11-06 02:10:00|4892.5|4890.5|4894.5|4892.5|4896.5|4894.5|4892.5|4890.5|321
1730859300000|2024-11-06 02:15:00|4895.5|4893.5|4898.5|4896.5|4898.5|4896.5|4892.5|4890.5|357
1730859600000|2024-11-06 02:20:00|4897.5|4895.5|4894.5|4892.5|4897.5|4895.5|4890.5|4888.5|265
1730859900000|2024-11-06 02:25:00|4895.5|4893.5|4897|4895|4898|4896|4893.5|4891.5|235
1730860200000|2024-11-06 02:30:00|4896.5|4894.5|4895.5|4893.5|4899|4897|4895.5|4893.5|134
1730860500000|2024-11-06 02:35:00|4895|4893|4895.5|4893.5|4899.5|4897.5|4893.5|4891.5|149
1730860800000|2024-11-06 02:40:00|4896.5|4894.5|4898|4896|4898.5|4896.5|4895.5|4893.5|200
1730861100000|2024-11-06 02:45:00|4898.5|4896.5|4902.5|4900.5|4903.5|4901.5|4897.5|4895.5|521
1730861400000|2024-11-06 02:50:00|4903|4901|4910.5|4908.5|4910.5|4908.5|4903|4901|434
1730861700000|2024-11-06 02:55:00|4909.5|4907.5|4913.5|4911.5|4914|4912|4908.5|4906.5|444
1730862000000|2024-11-06 03:00:00|4913|4911|4919.5|4917.5|4922.5|4920.5|4912.5|4910.5|1617
1730862300000|2024-11-06 03:05:00|4919|4917|4912|4910|4919.5|4917.5|4909.5|4907.5|785
1730862600000|2024-11-06 03:10:00|4911.5|4909.5|4904.5|4902.5|4912|4910|4904.5|4902.5|767
1730862900000|2024-11-06 03:15:00|4905.5|4903.5|4900.5|4898.5|4905.5|4903.5|4895.5|4893.5|762
1730863200000|2024-11-06 03:20:00|4899.5|4897.5|4895.5|4893.5|4899.5|4897.5|4893|4891|570
1730863500000|2024-11-06 03:25:00|4896|4894|4892.5|4890.5|4901|4899|4892.5|4890.5|1038
1730863800000|2024-11-06 03:30:00|4892|4890|4872.5|4870.5|4892|4890|4872.5|4870.5|1444
1730864100000|2024-11-06 03:35:00|4873|4871|4880|4878|4880|4878|4869|4867|1518
1730864400000|2024-11-06 03:40:00|4880.5|4878.5|4879.5|4877.5|4881|4879|4871.5|4869.5|590
1730864700000|2024-11-06 03:45:00|4880|4878|4873.5|4871.5|4880.5|4878.5|4868.5|4866.5|685
1730865000000|2024-11-06 03:50:00|4872.5|4870.5|4863.5|4861.5|4873|4871|4862.5|4860.5|1403
1730865300000|2024-11-06 03:55:00|4862.5|4860.5|4850|4848|4863.5|4861.5|4844|4842|2513
1730865600000|2024-11-06 04:00:00|4850.5|4848.5|4852.5|4850.5|4855|4853|4845.5|4843.5|1022
1730865900000|2024-11-06 04:05:00|4854|4852|4859.5|4857.5|4864.5|4862.5|4850.5|4848.5|1769
1730866200000|2024-11-06 04:10:00|4860|4858|4870.5|4868.5|4871.5|4869.5|4858.5|4856.5|677
1730866500000|2024-11-06 04:15:00|4870|4868|4851|4849|4870|4868|4834.5|4832.5|3277
1730866800000|2024-11-06 04:20:00|4850.5|4848.5|4849|4847|4855.5|4853.5|4847.5|4845.5|1378
1730867100000|2024-11-06 04:25:00|4848.5|4846.5|4842|4840|4855.5|4853.5|4838.5|4836.5|1540
1730867400000|2024-11-06 04:30:00|4843|4841|4847.5|4845.5|4848|4846|4836|4834|1085
1730867700000|2024-11-06 04:35:00|4847|4845|4848|4846|4851.5|4849.5|4843.5|4841.5|486
1730868000000|2024-11-06 04:40:00|4847.5|4845.5|4852.5|4850.5|4855.5|4853.5|4845|4843|712
1730868300000|2024-11-06 04:45:00|4852|4850|4853.5|4851.5|4856.5|4854.5|4850.5|4848.5|244
1730868600000|2024-11-06 04:50:00|4854|4852|4852.5|4850.5|4856.5|4854.5|4852.5|4850.5|447
1730868900000|2024-11-06 04:55:00|4853|4851|4854.5|4852.5|4858|4856|4850.5|4848.5|554
1730869200000|2024-11-06 05:00:00|4854|4852|4852|4850|4854|4852|4845.5|4843.5|701
1730869500000|2024-11-06 05:05:00|4852.5|4850.5|4849.5|4847.5|4855.5|4853.5|4848|4846|348
1730869800000|2024-11-06 05:10:00|4850|4848|4844|4842|4850|4848|4843|4841|881
1730870100000|2024-11-06 05:15:00|4843.5|4841.5|4844.5|4842.5|4848.5|4846.5|4843.5|4841.5|604
1730870400000|2024-11-06 05:20:00|4845.5|4843.5|4849|4847|4849|4847|4842.5|4840.5|1046
1730870700000|2024-11-06 05:25:00|4848.5|4846.5|4845.5|4843.5|4851|4849|4844.5|4842.5|687
1730871000000|2024-11-06 05:30:00|4845|4843|4843.5|4841.5|4845.5|4843.5|4843|4841|905
1730871300000|2024-11-06 05:35:00|4842.5|4840.5|4838.5|4836.5|4843.5|4841.5|4836|4834|1153
1730871600000|2024-11-06 05:40:00|4839.5|4837.5|4830.5|4828.5|4843.5|4841.5|4828.5|4826.5|1856
1730871900000|2024-11-06 05:45:00|4831.5|4829.5|4828.5|4826.5|4834.5|4832.5|4825.5|4823.5|2286
1730872200000|2024-11-06 05:50:00|4827.5|4825.5|4825.5|4823.5|4831|4829|4822.5|4820.5|2763
1730872500000|2024-11-06 05:55:00|4824.5|4822.5|4830.5|4828.5|4832|4830|4823|4821|1940
1730872800000|2024-11-06 06:00:00|4831|4829|4828.5|4826.5|4831|4829|4823.5|4821.5|2142
1730873100000|2024-11-06 06:05:00|4829.5|4827.5|4837.5|4835.5|4837.5|4835.5|4828.5|4826.5|1702
1730873400000|2024-11-06 06:10:00|4838.5|4836.5|4844.5|4842.5|4845.5|4843.5|4836.5|4834.5|2874
1730873700000|2024-11-06 06:15:00|4845|4843|4852|4850|4856.5|4854.5|4845|4843|1713
1730874000000|2024-11-06 06:20:00|4851.5|4849.5|4846|4844|4854|4852|4845.5|4843.5|1146
1730874300000|2024-11-06 06:25:00|4847.5|4845.5|4855.5|4853.5|4855.5|4853.5|4845.5|4843.5|1840
1730874600000|2024-11-06 06:30:00|4856|4854|4879.5|4877.5|4884.5|4882.5|4855.5|4853.5|5643
1730874900000|2024-11-06 06:35:00|4878.5|4876.5|4872.5|4870.5|4881|4879|4868.5|4866.5|2233
1730875200000|2024-11-06 06:40:00|4872|4870|4880|4878|4882.5|4880.5|4868|4866|1617
1730875500000|2024-11-06 06:45:00|4880.5|4878.5|4879.5|4877.5|4882.5|4880.5|4875.5|4873.5|2623
1730875800000|2024-11-06 06:50:00|4881|4879|4892.5|4890.5|4897.5|4895.5|4881|4879|3418
1730876100000|2024-11-06 06:55:00|4891.5|4889.5|4876.5|4874.5|4895.5|4893.5|4876.5|4874.5|3196
1730876400000|2024-11-06 07:00:00|4876.25|4874.75|4883.25|4881.75|4886.25|4884.75|4875.25|4873.75|3982
1730876700000|2024-11-06 07:05:00|4883.75|4882.25|4917.25|4915.75|4921.25|4919.75|4882.25|4880.75|12638
1730877000000|2024-11-06 07:10:00|4918.25|4916.75|4918.75|4917.25|4921.25|4919.75|4911.25|4909.75|5664
1730877300000|2024-11-06 07:15:00|4919.25|4917.75|4908.25|4906.75|4920.25|4918.75|4903.25|4901.75|5065
1730877600000|2024-11-06 07:20:00|4907.25|4905.75|4903.25|4901.75|4907.75|4906.25|4899.25|4897.75|3146
1730877900000|2024-11-06 07:25:00|4902.75|4901.25|4899.25|4897.75|4909.25|4907.75|4894.25|4892.75|4930
1730878200000|2024-11-06 07:30:00|4899.75|4898.25|4908.25|4906.75|4909.25|4907.75|4898.25|4896.75|1599
1730878500000|2024-11-06 07:35:00|4909.25|4907.75|4908.25|4906.75|4913.25|4911.75|4906.25|4904.75|2832
1730878800000|2024-11-06 07:40:00|4907.25|4905.75|4902.25|4900.75|4912.25|4910.75|4898.25|4896.75|2555
1730879100000|2024-11-06 07:45:00|4900.25|4898.75|4889.25|4887.75|4901.25|4899.75|4887.25|4885.75|4957
1730879400000|2024-11-06 07:50:00|4887.25|4885.75|4885.25|4883.75|4890.25|4888.75|4878.25|4876.75|5644
1730879700000|2024-11-06 07:55:00|4886.25|4884.75|4884.25|4882.75|4888.25|4886.75|4879.25|4877.75|7252
1730880000000|2024-11-06 08:00:00|4881.25|4879.75|4893.25|4891.75|4897.25|4895.75|4881.25|4879.75|14678
1730880300000|2024-11-06 08:05:00|4892.25|4890.75|4901.25|4899.75|4907.25|4905.75|4890.25|4888.75|12503
1730880600000|2024-11-06 08:10:00|4902.25|4900.75|4919.25|4917.75|4919.25|4917.75|4897.25|4895.75|7293
1730880900000|2024-11-06 08:15:00|4918.25|4916.75|4923.25|4921.75|4926.25|4924.75|4918.25|4916.75|12007
1730881200000|2024-11-06 08:20:00|4924.25|4922.75|4921.25|4919.75|4931.25|4929.75|4919.25|4917.75|15283
1730881500000|2024-11-06 08:25:00|4919.25|4917.75|4935.25|4933.75|4935.25|4933.75|4919.25|4917.75|7050
1730881800000|2024-11-06 08:30:00|4936.25|4934.75|4945.25|4943.75|4947.25|4945.75|4934.25|4932.75|13063
1730882100000|2024-11-06 08:35:00|4942.25|4940.75|4935.25|4933.75|4947.25|4945.75|4930.25|4928.75|11930
1730882400000|2024-11-06 08:40:00|4934.96|4933.46|4929.96|4928.46|4935.96|4934.46|4927.96|4926.46|12000
1730882700000|2024-11-06 08:45:00|4928.96|4927.46|4937.96|4936.46|4938.96|4937.46|4928.96|4927.46|6794
1730883000000|2024-11-06 08:50:00|4936.96|4935.46|4943.96|4942.46|4947.96|4946.46|4936.96|4935.46|9564
1730883300000|2024-11-06 08:55:00|4944.46|4942.96|4944.96|4943.46|4946.96|4945.46|4942.96|4941.46|7891
1730883600000|2024-11-06 09:00:00|4943.96|4942.46|4942.96|4941.46|4945.96|4944.46|4938.96|4937.46|8204
1730883900000|2024-11-06 09:05:00|4941.96|4940.46|4939.96|4938.46|4946.96|4945.46|4937.96|4936.46|9066
1730884200000|2024-11-06 09:10:00|4940.96|4939.46|4944.96|4943.46|4947.96|4946.46|4939.96|4938.46|10722
1730884500000|2024-11-06 09:15:00|4943.96|4942.46|4941.96|4940.46|4947.96|4946.46|4939.96|4938.46|4972
1730884800000|2024-11-06 09:20:00|4942.96|4941.46|4931.96|4930.46|4942.96|4941.46|4925.96|4924.46|13556
1730885100000|2024-11-06 09:25:00|4930.96|4929.46|4919.46|4917.96|4930.96|4929.46|4915.96|4914.46|8656
1730885400000|2024-11-06 09:30:00|4919.96|4918.46|4920.96|4919.46|4924.46|4922.96|4917.96|4916.46|11841
1730885700000|2024-11-06 09:35:00|4919.96|4918.46|4908.96|4907.46|4920.96|4919.46|4907.96|4906.46|11469
1730886000000|2024-11-06 09:40:00|4907.96|4906.46|4898.96|4897.46|4907.96|4906.46|4897.96|4896.46|9986
1730886300000|2024-11-06 09:45:00|4897.96|4896.46|4899.46|4897.96|4902.96|4901.46|4891.96|4890.46|8690
1730886600000|2024-11-06 09:50:00|4899.96|4898.46|4901.96|4900.46|4903.96|4902.46|4895.96|4894.46|17886
1730886900000|2024-11-06 09:55:00|4900.96|4899.46|4910.96|4909.46|4910.96|4909.46|4898.96|4897.46|9950
1730887200000|2024-11-06 10:00:00|4909.96|4908.46|4911.96|4910.46|4919.96|4918.46|4909.46|4907.96|9040
1730887500000|2024-11-06 10:05:00|4912.96|4911.46|4907.96|4906.46|4912.96|4911.46|4905.96|4904.46|6061
1730887800000|2024-11-06 10:10:00|4909.46|4907.96|4911.96|4910.46|4911.96|4910.46|4902.96|4901.46|7715
1730888100000|2024-11-06 10:15:00|4912.96|4911.46|4920.96|4919.46|4921.96|4920.46|4909.96|4908.46|4366
1730888400000|2024-11-06 10:20:00|4919.96|4918.46|4919.96|4918.46|4923.96|4922.46|4917.96|4916.46|5362
1730888700000|2024-11-06 10:25:00|4920.96|4919.46|4921.96|4920.46|4922.96|4921.46|4918.96|4917.46|2811
1730889000000|2024-11-06 10:30:00|4920.96|4919.46|4919.96|4918.46|4923.96|4922.46|4917.96|4916.46|3087
1730889300000|2024-11-06 10:35:00|4918.96|4917.46|4916.96|4915.46|4921.96|4920.46|4916.96|4915.46|5683
1730889600000|2024-11-06 10:40:00|4917.96|4916.46|4912.96|4911.46|4917.96|4916.46|4909.96|4908.46|3986
1730889900000|2024-11-06 10:45:00|4911.96|4910.46|4909.96|4908.46|4912.96|4911.46|4908.96|4907.46|3716
1730890200000|2024-11-06 10:50:00|4908.96|4907.46|4909.96|4908.46|4912.46|4910.96|4905.96|4904.46|4556
1730890500000|2024-11-06 10:55:00|4910.96|4909.46|4903.96|4902.46|4910.96|4909.46|4903.96|4902.46|4131
1730890800000|2024-11-06 11:00:00|4905.96|4904.46|4898.96|4897.46|4905.96|4904.46|4896.46|4894.96|8852
1730891100000|2024-11-06 11:05:00|4899.96|4898.46|4900.96|4899.46|4901.96|4900.46|4897.96|4896.46|4318
1730891400000|2024-11-06 11:10:00|4899.96|4898.46|4899.96|4898.46|4899.96|4898.46|4895.96|4894.46|5014
1730891700000|2024-11-06 11:15:00|4899.46|4897.96|4901.96|4900.46|4904.96|4903.46|4897.96|4896.46|5022
1730892000000|2024-11-06 11:20:00|4900.96|4899.46|4900.96|4899.46|4901.96|4900.46|4898.96|4897.46|3392
1730892300000|2024-11-06 11:25:00|4899.96|4898.46|4894.96|4893.46|4899.96|4898.46|4892.96|4891.46|4829
1730892600000|2024-11-06 11:30:00|4895.96|4894.46|4888.96|4887.46|4895.96|4894.46|4888.96|4887.46|7223
1730892900000|2024-11-06 11:35:00|4889.46|4887.96|4888.96|4887.46|4893.96|4892.46|4888.96|4887.46|6017
1730893200000|2024-11-06 11:40:00|4887.96|4886.46|4887.96|4886.46|4891.96|4890.46|4884.96|4883.46|5087
1730893500000|2024-11-06 11:45:00|4886.96|4885.46|4876.96|4875.46|4886.96|4885.46|4876.96|4875.46|4193
1730893800000|2024-11-06 11:50:00|4877.96|4876.46|4872.96|4871.46|4879.96|4878.46|4870.96|4869.46|6494
1730894100000|2024-11-06 11:55:00|4871.96|4870.46|4875.96|4874.46|4878.96|4877.46|4868.96|4867.46|6612
1730894400000|2024-11-06 12:00:00|4874.96|4873.46|4878.96|4877.46|4879.96|4878.46|4870.96|4869.46|7324
1730894700000|2024-11-06 12:05:00|4879.96|4878.46|4883.96|4882.46|4884.96|4883.46|4877.96|4876.46|4514
1730895000000|2024-11-06 12:10:00|4884.96|4883.46|4880.96|4879.46|4885.96|4884.46|4875.96|4874.46|6962
1730895300000|2024-11-06 12:15:00|4879.96|4878.46|4878.96|4877.46|4882.96|4881.46|4878.96|4877.46|3134
1730895600000|2024-11-06 12:20:00|4879.96|4878.46|4876.96|4875.46|4881.96|4880.46|4875.96|4874.46|3963
1730895900000|2024-11-06 12:25:00|4877.96|4876.46|4878.96|4877.46|4880.96|4879.46|4875.96|4874.46|7017
1730896200000|2024-11-06 12:30:00|4878.46|4876.96|4882.96|4881.46|4882.96|4881.46|4875.96|4874.46|4433
1730896500000|2024-11-06 12:35:00|4883.96|4882.46|4885.96|4884.46|4886.96|4885.46|4881.96|4880.46|4117
1730896800000|2024-11-06 12:40:00|4886.53|4885.03|4887.53|4886.03|4889.53|4888.03|4884.53|4883.03|10331
1730897100000|2024-11-06 12:45:00|4886.53|4885.03|4886.53|4885.03|4890.53|4889.03|4885.53|4884.03|3768
1730897400000|2024-11-06 12:50:00|4886.03|4884.53|4891.53|4890.03|4891.53|4890.03|4883.53|4882.03|4256
1730897700000|2024-11-06 12:55:00|4892.53|4891.03|4889.53|4888.03|4894.53|4893.03|4889.53|4888.03|5401
1730898000000|2024-11-06 13:00:00|4890.53|4889.03|4882.53|4881.03|4891.53|4890.03|4882.53|4881.03|5483
1730898300000|2024-11-06 13:05:00|4881.53|4880.03|4883.53|4882.03|4886.53|4885.03|4881.53|4880.03|2830
1730898600000|2024-11-06 13:10:00|4884.53|4883.03|4881.53|4880.03|4884.53|4883.03|4878.53|4877.03|3512
1730898900000|2024-11-06 13:15:00|4880.53|4879.03|4877.53|4876.03|4883.53|4882.03|4875.53|4874.03|8852
1730899200000|2024-11-06 13:20:00|4878.53|4877.03|4877.53|4876.03|4882.53|4881.03|4877.53|4876.03|4828
1730899500000|2024-11-06 13:25:00|4876.53|4875.03|4872.53|4871.03|4877.53|4876.03|4872.53|4871.03|3280
1730899800000|2024-11-06 13:30:00|4871.53|4870.03|4863.53|4862.03|4871.53|4870.03|4861.53|4860.03|9052
1730900100000|2024-11-06 13:35:00|4864.53|4863.03|4863.53|4862.03|4865.53|4864.03|4857.53|4856.03|6129
1730900400000|2024-11-06 13:40:00|4863.03|4861.53|4857.53|4856.03|4865.53|4864.03|4855.53|4854.03|5202
1730900700000|2024-11-06 13:45:00|4856.53|4855.03|4849.53|4848.03|4856.53|4855.03|4849.53|4848.03|5684
1730901000000|2024-11-06 13:50:00|4848.53|4847.03|4849.53|4848.03|4852.53|4851.03|4846.53|4845.03|9169
1730901300000|2024-11-06 13:55:00|4848.53|4847.03|4855.53|4854.03|4857.53|4856.03|4846.53|4845.03|6882
1730901600000|2024-11-06 14:00:00|4852.53|4851.03|4839.53|4838.03|4852.53|4851.03|4839.53|4838.03|7684
1730901900000|2024-11-06 14:05:00|4838.53|4837.03|4836.53|4835.03|4841.53|4840.03|4835.53|4834.03|10750
1730902200000|2024-11-06 14:10:00|4836.03|4834.53|4835.53|4834.03|4837.53|4836.03|4831.53|4830.03|7691
1730902500000|2024-11-06 14:15:00|4834.53|4833.03|4844.53|4843.03|4848.53|4847.03|4833.53|4832.03|8905
1730902800000|2024-11-06 14:20:00|4845.53|4844.03|4834.53|4833.03|4845.53|4844.03|4834.53|4833.03|6279
1730903100000|2024-11-06 14:25:00|4835.53|4834.03|4832.53|4831.03|4839.53|4838.03|4828.53|4827.03|10291
1730903400000|2024-11-06 14:30:00|4833.53|4832.03|4829.53|4828.03|4833.53|4832.03|4821.53|4820.03|21168
1730903700000|2024-11-06 14:35:00|4828.53|4827.03|4838.03|4836.53|4841.53|4840.03|4827.53|4826.03|11923
1730904000000|2024-11-06 14:40:00|4839.03|4837.53|4830.53|4829.03|4841.53|4840.03|4829.53|4828.03|18229
1730904300000|2024-11-06 14:45:00|4830.03|4828.53|4811.53|4810.03|4832.53|4831.03|4811.53|4810.03|21200
1730904600000|2024-11-06 14:50:00|4811.03|4809.53|4806.53|4805.03|4812.53|4811.03|4806.53|4805.03|16261
1730904900000|2024-11-06 14:55:00|4807.53|4806.03|4806.53|4805.03|4809.53|4808.03|4796.53|4795.03|26641
1730905200000|2024-11-06 15:00:00|4805.53|4804.03|4803.53|4802.03|4810.53|4809.03|4798.53|4797.03|15917
1730905500000|2024-11-06 15:05:00|4802.53|4801.03|4796.53|4795.03|4803.53|4802.03|4794.53|4793.03|13636
1730905800000|2024-11-06 15:10:00|4797.18|4795.68|4803.18|4801.68|4808.18|4806.68|4796.18|4794.68|17363
1730906100000|2024-11-06 15:15:00|4802.18|4800.68|4802.18|4800.68|4807.18|4805.68|4798.18|4796.68|11573
1730906400000|2024-11-06 15:20:00|4801.68|4800.18|4806.18|4804.68|4810.18|4808.68|4801.18|4799.68|15065
1730906700000|2024-11-06 15:25:00|4805.18|4803.68|4814.18|4812.68|4816.68|4815.18|4800.18|4798.68|14595
1730907000000|2024-11-06 15:30:00|4813.18|4811.68|4808.18|4806.68|4815.18|4813.68|4806.18|4804.68|11061
1730907300000|2024-11-06 15:35:00|4807.18|4805.68|4803.18|4801.68|4810.18|4808.68|4802.18|4800.68|7444
1730907600000|2024-11-06 15:40:00|4805.18|4803.68|4802.18|4800.68|4808.18|4806.68|4801.18|4799.68|7617
1730907900000|2024-11-06 15:45:00|4803.18|4801.68|4797.18|4795.68|4803.18|4801.68|4795.18|4793.68|8524
1730908200000|2024-11-06 15:50:00|4796.18|4794.68|4794.18|4792.68|4796.18|4794.68|4790.18|4788.68|9588
1730908500000|2024-11-06 15:55:00|4795.18|4793.68|4800.18|4798.68|4800.18|4798.68|4792.18|4790.68|6178
1730908800000|2024-11-06 16:00:00|4799.18|4797.68|4790.18|4788.68|4799.18|4797.68|4787.18|4785.68|13168
1730909100000|2024-11-06 16:05:00|4789.18|4787.68|4791.68|4790.18|4795.18|4793.68|4788.18|4786.68|10071
1730909400000|2024-11-06 16:10:00|4791.18|4789.68|4802.18|4800.68|4802.18|4800.68|4791.18|4789.68|7884
1730909700000|2024-11-06 16:15:00|4803.18|4801.68|4801.18|4799.68|4804.18|4802.68|4800.18|4798.68|16221
1730910000000|2024-11-06 16:20:00|4802.18|4800.68|4797.18|4795.68|4802.18|4800.68|4796.18|4794.68|15553
1730910300000|2024-11-06 16:25:00|4796.18|4794.68|4796.18|4794.68|4799.18|4797.68|4795.18|4793.68|28752
1730910600000|2024-11-06 16:30:00|4798.18|4796.68|4800.18|4798.68|4800.18|4798.68|4793.18|4791.68|53267
1730910900000|2024-11-06 16:35:00|4801.18|4799.68|4802.18|4800.68|4804.18|4802.68|4799.18|4797.68|28330
1730911200000|2024-11-06 16:40:00|4801.18|4799.68|4800.18|4798.68|4802.18|4800.68|4799.18|4797.68|12730
1730911500000|2024-11-06 16:45:00|4801.18|4799.68|4795.18|4793.68|4801.18|4799.68|4794.18|4792.68|8055
1730911800000|2024-11-06 16:50:00|4796.18|4794.68|4793.18|4791.68|4797.18|4795.68|4792.18|4790.68|7574
1730912100000|2024-11-06 16:55:00|4794.18|4792.68|4795.18|4793.68|4795.18|4793.68|4793.18|4791.68|2685
1730912400000|2024-11-06 17:00:00|4794.68|4793.18|4795.18|4793.68|4795.18|4793.68|4791.18|4789.68|5907
1730912700000|2024-11-06 17:05:00|4794.18|4792.68|4792.18|4790.68|4797.18|4795.68|4791.18|4789.68|3022
1730913000000|2024-11-06 17:10:00|4791.68|4790.18|4795.18|4793.68|4795.18|4793.68|4791.18|4789.68|3795
1730913300000|2024-11-06 17:15:00|4794.68|4793.18|4788.18|4786.68|4794.68|4793.18|4787.68|4786.18|3288
1730913600000|2024-11-06 17:20:00|4787.18|4785.68|4790.18|4788.68|4790.18|4788.68|4786.18|4784.68|3561
1730913900000|2024-11-06 17:25:00|4789.18|4787.68|4792.18|4790.68|4792.18|4790.68|4788.18|4786.68|3555
1730914200000|2024-11-06 17:30:00|4791.68|4790.18|4792.18|4790.68|4794.18|4792.68|4791.18|4789.68|1917
1730914500000|2024-11-06 17:35:00|4791.18|4789.68|4793.18|4791.68|4794.68|4793.18|4791.18|4789.68|1755
1730914800000|2024-11-06 17:40:00|4794.18|4792.68|4797.18|4795.68|4797.18|4795.68|4794.18|4792.68|2038
1730915100000|2024-11-06 17:45:00|4797.68|4796.18|4802.18|4800.68|4802.18|4800.68|4797.18|4795.68|2544
1730915400000|2024-11-06 17:50:00|4801.68|4800.18|4801.18|4799.68|4802.18|4800.68|4798.18|4796.68|764
1730915700000|2024-11-06 17:55:00|4800.68|4799.18|4801.18|4799.68|4803.18|4801.68|4800.18|4798.68|1044
1730916000000|2024-11-06 18:00:00|4800.18|4798.68|4801.18|4799.68|4805.18|4803.68|4799.18|4797.68|2107
1730916300000|2024-11-06 18:05:00|4801.68|4800.18|4803.18|4801.68|4803.18|4801.68|4800.18|4798.68|1053
1730916600000|2024-11-06 18:10:00|4802.68|4801.18|4805.18|4803.68|4805.18|4803.68|4802.18|4800.68|1042
1730916900000|2024-11-06 18:15:00|4806.18|4804.68|4809.18|4807.68|4810.18|4808.68|4806.18|4804.68|1605
1730917200000|2024-11-06 18:20:00|4809.68|4808.18|4808.18|4806.68|4810.18|4808.68|4807.18|4805.68|1511
1730917500000|2024-11-06 18:25:00|4807.18|4805.68|4807.18|4805.68|4809.18|4807.68|4805.18|4803.68|1793
1730917800000|2024-11-06 18:30:00|4808.18|4806.68|4808.18|4806.68|4809.18|4807.68|4806.18|4804.68|1565
1730918100000|2024-11-06 18:35:00|4807.68|4806.18|4807.18|4805.68|4808.18|4806.68|4806.18|4804.68|1411
1730918400000|2024-11-06 18:40:00|4808.18|4806.68|4807.18|4805.68|4810.18|4808.68|4807.18|4805.68|1255
1730918700000|2024-11-06 18:45:00|4808.18|4806.68|4809.18|4807.68|4809.18|4807.68|4808.18|4806.68|1526
1730919000000|2024-11-06 18:50:00|4808.68|4807.18|4809.18|4807.68|4810.18|4808.68|4808.18|4806.68|1142
1730919300000|2024-11-06 18:55:00|4808.18|4806.68|4807.18|4805.68|4808.18|4806.68|4806.18|4804.68|726
1730919600000|2024-11-06 19:00:00|4806.18|4804.68|4807.18|4805.68|4809.18|4807.68|4806.18|4804.68|1090
1730919900000|2024-11-06 19:05:00|4806.68|4805.18|4806.18|4804.68|4807.18|4805.68|4804.18|4802.68|914
1730920200000|2024-11-06 19:10:00|4805.18|4803.68|4806.18|4804.68|4808.18|4806.68|4805.18|4803.68|1279
1730920500000|2024-11-06 19:15:00|4805.18|4803.68|4803.18|4801.68|4806.18|4804.68|4801.18|4799.68|2392
1730920800000|2024-11-06 19:20:00|4804.18|4802.68|4802.18|4800.68|4804.18|4802.68|4802.18|4800.68|824
1730921100000|2024-11-06 19:25:00|4803.18|4801.68|4801.18|4799.68|4803.18|4801.68|4800.18|4798.68|1457
1730921400000|2024-11-06 19:30:00|4801.68|4800.18|4805.18|4803.68|4806.18|4804.68|4801.18|4799.68|872
1730921700000|2024-11-06 19:35:00|4804.68|4803.18|4806.18|4804.68|4807.18|4805.68|4804.18|4802.68|636
1730922000000|2024-11-06 19:40:00|4807.18|4805.68|4807.18|4805.68|4807.18|4805.68|4805.18|4803.68|511
1730922300000|2024-11-06 19:45:00|4808.18|4806.68|4807.18|4805.68|4809.18|4807.68|4807.18|4805.68|767
1730922600000|2024-11-06 19:50:00|4806.68|4805.18|4803.18|4801.68|4807.18|4805.68|4802.18|4800.68|898
1730922900000|2024-11-06 19:55:00|4802.68|4801.18|4803.18|4801.68|4804.18|4802.68|4802.68|4801.18|600
1730923200000|2024-11-06 20:00:00|4804.18|4802.68|4804.18|4802.68|4805.18|4803.68|4803.18|4801.68|926
1730923500000|2024-11-06 20:05:00|4803.18|4801.68|4804.18|4802.68|4806.18|4804.68|4803.18|4801.68|475
1730923800000|2024-11-06 20:10:00|4805.18|4803.68|4807.18|4805.68|4807.18|4805.68|4804.18|4802.68|524
1730924100000|2024-11-06 20:15:00|4806.18|4804.68|4807.18|4805.68|4807.68|4806.18|4806.18|4804.68|334
1730924400000|2024-11-06 20:20:00|4806.18|4804.68|4809.18|4807.68|4809.18|4807.68|4806.18|4804.68|1665
1730924700000|2024-11-06 20:25:00|4810.18|4808.68|4819.18|4817.68|4819.18|4817.68|4810.18|4808.68|3766
1730925000000|2024-11-06 20:30:00|4818.18|4816.68|4814.18|4812.68|4818.18|4816.68|4813.18|4811.68|1833
1730925300000|2024-11-06 20:35:00|4813.68|4812.18|4812.18|4810.68|4815.18|4813.68|4812.18|4810.68|1607
1730925600000|2024-11-06 20:40:00|4813.18|4811.68|4813.18|4811.68|4815.18|4813.68|4812.18|4810.68|939
1730925900000|2024-11-06 20:45:00|4812.18|4810.68|4810.18|4808.68|4812.18|4810.68|4810.18|4808.68|2152
1730926200000|2024-11-06 20:50:00|4809.68|4808.18|4806.18|4804.68|4810.18|4808.68|4802.68|4801.18|2417
1730926500000|2024-11-06 20:55:00|4806.68|4805.18|4811.18|4809.68|4812.18|4810.68|4806.18|4804.68|2565
1730926800000|2024-11-06 21:00:00|4811.33|4808.33|4813.13|4810.13|4815.63|4812.63|4810.13|4807.13|47
1730927100000|2024-11-06 21:05:00|4813.33|4810.33|4811.73|4808.73|4813.73|4810.73|4811.53|4808.53|0
1730927400000|2024-11-06 21:10:00|4811.93|4808.93|4812.73|4809.73|4813.33|4810.33|4811.43|4808.43|0
1730927700000|2024-11-06 21:15:00|4812.93|4809.93|4814.33|4811.33|4814.33|4811.33|4811.93|4808.93|0
1730928000000|2024-11-06 21:20:00|4814.23|4811.23|4814.73|4811.73|4815.53|4812.53|4813.73|4810.73|0
1730928300000|2024-11-06 21:25:00|4814.53|4811.53|4815.33|4812.33|4815.53|4812.53|4813.53|4810.53|0
1730928600000|2024-11-06 21:30:00|4815.23|4812.23|4814.73|4811.73|4815.43|4812.43|4814.53|4811.53|0
1730928900000|2024-11-06 21:35:00|4814.53|4811.53|4814.73|4811.73|4814.93|4811.93|4813.83|4810.83|0
1730929200000|2024-11-06 21:40:00|4814.53|4811.53|4814.53|4811.53|4815.73|4812.73|4814.33|4811.33|0
1730929500000|2024-11-06 21:45:00|4814.43|4811.43|4817.13|4814.13|4817.13|4814.13|4814.33|4811.33|0
1730929800000|2024-11-06 21:50:00|4817.03|4814.03|4818.13|4815.13|4819.23|4816.23|4816.93|4813.93|0
1730930100000|2024-11-06 21:55:00|4818.03|4815.03|4820.13|4817.13|4820.53|4817.53|4818.03|4815.03|0
1730930400000|2024-11-06 22:00:00|4819.73|4816.73|4819.53|4816.53|4819.93|4816.93|4819.23|4816.23|0
1730930700000|2024-11-06 22:05:00|4819.43|4816.43|4820.23|4817.23|4820.23|4817.23|4819.33|4816.33|0
1730931000000|2024-11-06 22:10:00|4819.93|4816.93|4820.53|4817.53|4820.53|4817.53|4819.93|4816.93|0
1730931300000|2024-11-06 22:15:00|4820.13|4817.13|4819.63|4816.63|4820.33|4817.33|4819.33|4816.33|0
1730931600000|2024-11-06 22:20:00|4819.83|4816.83|4818.73|4815.73|4819.83|4816.83|4818.63|4815.63|0
1730931900000|2024-11-06 22:25:00|4818.83|4815.83|4818.83|4815.83|4818.93|4815.93|4818.83|4815.83|0
1730932200000|2024-11-06 22:30:00|4818.43|4815.43|4818.43|4815.43|4818.53|4815.53|4818.43|4815.43|0
1730932500000|2024-11-06 22:35:00|4818.33|4815.33|4817.53|4814.53|4818.33|4815.33|4817.53|4814.53|0
1730932800000|2024-11-06 22:40:00|4817.23|4814.23|4816.93|4813.93|4817.33|4814.33|4816.23|4813.23|0
1730933100000|2024-11-06 22:45:00|4817.13|4814.13|4817.23|4814.23|4817.23|4814.23|4816.93|4813.93|0
1730933400000|2024-11-06 22:50:00|4817.63|4814.63|4818.03|4815.03|4818.03|4815.03|4817.63|4814.63|0
1730933700000|2024-11-06 22:55:00|4817.93|4814.93|4818.03|4815.03|4818.33|4815.33|4817.83|4814.83|0
1730934000000|2024-11-06 23:00:00|4818.13|4815.13|4816.63|4813.63|4818.33|4815.33|4815.73|4812.73|0
1730934300000|2024-11-06 23:05:00|4816.53|4813.53|4816.33|4813.33|4817.13|4814.13|4815.33|4812.33|0
1730934600000|2024-11-06 23:10:00|4816.53|4813.53|4816.73|4813.73|4816.93|4813.93|4816.43|4813.43|0
1730934900000|2024-11-06 23:15:00|4816.53|4813.53|4814.73|4811.73|4816.83|4813.83|4814.13|4811.13|0
1730935200000|2024-11-06 23:20:00|4814.53|4811.53|4814.53|4811.53|4815.33|4812.33|4814.13|4811.13|0
1730935500000|2024-11-06 23:25:00|4814.63|4811.63|4815.73|4812.73|4815.93|4812.93|4814.13|4811.13|0
1730935800000|2024-11-06 23:30:00|4815.63|4812.63|4814.73|4811.73|4815.73|4812.73|4814.23|4811.23|0
1730936100000|2024-11-06 23:35:00|4814.83|4811.83|4814.73|4811.73|4814.93|4811.93|4814.13|4811.13|0
1730936400000|2024-11-06 23:40:00|4814.53|4811.53|4813.13|4810.13|4814.93|4811.93|4812.13|4809.13|0
1730936700000|2024-11-06 23:45:00|4813.33|4810.33|4813.33|4810.33|4814.13|4811.13|4813.13|4810.13|0
1730937000000|2024-11-06 23:50:00|4813.13|4810.13|4812.93|4809.93|4813.33|4810.33|4812.33|4809.33|0
1730937300000|2024-11-06 23:55:00|4812.83|4809.83|4812.63|4809.63|4813.33|4810.33|4812.33|4809.33|0
1730937600000|2024-11-07 00:00:00|4812.53|4809.53|4814.63|4811.63|4815.33|4812.33|4812.53|4809.53|0
1730937900000|2024-11-07 00:05:00|4814.73|4811.73|4814.13|4811.13|4816.13|4813.13|4813.93|4810.93|0
1730938200000|2024-11-07 00:10:00|4814.23|4811.23|4814.73|4811.73|4815.73|4812.73|4814.23|4811.23|0
1730938500000|2024-11-07 00:15:00|4814.83|4811.83|4809.43|4807.43|4815.93|4812.93|4807.43|4805.43|441
1730938800000|2024-11-07 00:20:00|4810.43|4808.43|4803.43|4801.43|4810.43|4808.43|4803.43|4801.43|327
1730939100000|2024-11-07 00:25:00|4802.93|4800.93|4799.43|4797.43|4803.43|4801.43|4798.43|4796.43|176
1730939400000|2024-11-07 00:30:00|4798.93|4796.93|4800.43|4798.43|4800.43|4798.43|4796.93|4794.93|76
1730939700000|2024-11-07 00:35:00|4800.93|4798.93|4803.43|4801.43|4803.93|4801.93|4800.43|4798.43|117
1730940000000|2024-11-07 00:40:00|4803.93|4801.93|4804.43|4802.43|4805.93|4803.93|4803.43|4801.43|259
1730940300000|2024-11-07 00:45:00|4804.93|4802.93|4800.43|4798.43|4804.93|4802.93|4799.43|4797.43|275
1730940600000|2024-11-07 00:50:00|4799.93|4797.93|4800.43|4798.43|4802.43|4800.43|4799.43|4797.43|117
1730940900000|2024-11-07 00:55:00|4800.93|4798.93|4801.43|4799.43|4802.93|4800.93|4800.43|4798.43|122
1730941200000|2024-11-07 01:00:00|4800.93|4798.93|4798.93|4796.93|4800.93|4798.93|4796.43|4794.43|316
1730941500000|2024-11-07 01:05:00|4799.43|4797.43|4791.43|4789.43|4800.43|4798.43|4788.93|4786.93|933
1730941800000|2024-11-07 01:10:00|4792.43|4790.43|4794.43|4792.43|4795.43|4793.43|4790.43|4788.43|213
1730942100000|2024-11-07 01:15:00|4794.93|4792.93|4791.43|4789.43|4795.43|4793.43|4790.43|4788.43|236
1730942400000|2024-11-07 01:20:00|4790.43|4788.43|4789.93|4787.93|4791.43|4789.43|4788.43|4786.43|175
1730942700000|2024-11-07 01:25:00|4789.43|4787.43|4789.43|4787.43|4790.43|4788.43|4787.43|4785.43|152
1730943000000|2024-11-07 01:30:00|4788.43|4786.43|4793.43|4791.43|4794.43|4792.43|4788.43|4786.43|414
1730943300000|2024-11-07 01:35:00|4792.43|4790.43|4796.43|4794.43|4798.43|4796.43|4792.43|4790.43|271
1730943600000|2024-11-07 01:40:00|4795.43|4793.43|4792.43|4790.43|4796.43|4794.43|4792.43|4790.43|156
1730943900000|2024-11-07 01:45:00|4793.43|4791.43|4793.43|4791.43|4795.43|4793.43|4792.43|4790.43|116
1730944200000|2024-11-07 01:50:00|4794.43|4792.43|4792.43|4790.43|4794.43|4792.43|4791.43|4789.43|75
1730944500000|2024-11-07 01:55:00|4792.93|4790.93|4795.43|4793.43|4795.43|4793.43|4792.93|4790.93|64
1730944800000|2024-11-07 02:00:00|4794.93|4792.93|4795.43|4793.43|4796.43|4794.43|4793.43|4791.43|195
1730945100000|2024-11-07 02:05:00|4796.43|4794.43|4795.43|4793.43|4798.43|4796.43|4794.43|4792.43|111
1730945400000|2024-11-07 02:10:00|4796.43|4794.43|4793.43|4791.43|4796.43|4794.43|4792.43|4790.43|90
1730945700000|2024-11-07 02:15:00|4794.43|4792.43|4795.43|4793.43|4795.43|4793.43|4793.43|4791.43|118
1730946000000|2024-11-07 02:20:00|4794.93|4792.93|4793.93|4791.93|4795.43|4793.43|4793.43|4791.43|111
1730946300000|2024-11-07 02:25:00|4793.43|4791.43|4791.43|4789.43|4794.43|4792.43|4791.43|4789.43|228
1730946600000|2024-11-07 02:30:00|4791.93|4789.93|4790.43|4788.43|4793.43|4791.43|4789.43|4787.43|159
1730946900000|2024-11-07 02:35:00|4789.43|4787.43|4788.43|4786.43|4790.43|4788.43|4787.43|4785.43|192
1730947200000|2024-11-07 02:40:00|4789.43|4787.43|4786.43|4784.43|4789.43|4787.43|4785.43|4783.43|228
1730947500000|2024-11-07 02:45:00|4787.43|4785.43|4789.43|4787.43|4789.43|4787.43|4785.43|4783.43|156
1730947800000|2024-11-07 02:50:00|4788.43|4786.43|4789.43|4787.43|4790.43|4788.43|4788.43|4786.43|197
1730948100000|2024-11-07 02:55:00|4789.93|4787.93|4789.43|4787.43|4790.43|4788.43|4788.43|4786.43|155
1730948400000|2024-11-07 03:00:00|4790.43|4788.43|4791.43|4789.43|4794.43|4792.43|4790.43|4788.43|232
1730948700000|2024-11-07 03:05:00|4790.93|4788.93|4790.43|4788.43|4791.43|4789.43|4788.43|4786.43|125
1730949000000|2024-11-07 03:10:00|4791.43|4789.43|4790.93|4788.93|4794.43|4792.43|4790.93|4788.93|124
1730949300000|2024-11-07 03:15:00|4791.43|4789.43|4793.43|4791.43|4793.43|4791.43|4791.43|4789.43|59
1730949600000|2024-11-07 03:20:00|4792.43|4790.43|4796.43|4794.43|4796.43|4794.43|4792.43|4790.43|85
1730949900000|2024-11-07 03:25:00|4795.93|4793.93|4795.43|4793.43|4796.43|4794.43|4794.93|4792.93|45
1730950200000|2024-11-07 03:30:00|4796.43|4794.43|4794.43|4792.43|4796.43|4794.43|4794.43|4792.43|100
1730950500000|2024-11-07 03:35:00|4795.43|4793.43|4795.43|4793.43|4795.43|4793.43|4794.93|4792.93|35
1730950800000|2024-11-07 03:40:00|4796.43|4794.43|4798.43|4796.43|4799.43|4797.43|4796.43|4794.43|75
1730951100000|2024-11-07 03:45:00|4799.43|4797.43|4800.43|4798.43|4800.43|4798.43|4799.43|4797.43|136
1730951400000|2024-11-07 03:50:00|4799.93|4797.93|4800.43|4798.43|4800.43|4798.43|4798.43|4796.43|102
1730951700000|2024-11-07 03:55:00|4799.43|4797.43|4799.43|4797.43|4800.43|4798.43|4798.43|4796.43|69
1730952000000|2024-11-07 04:00:00|4798.43|4796.43|4798.43|4796.43|4799.43|4797.43|4798.43|4796.43|43
1730952300000|2024-11-07 04:05:00|4797.43|4795.43|4796.43|4794.43|4797.43|4795.43|4795.43|4793.43|116
1730952600000|2024-11-07 04:10:00|4795.43|4793.43|4794.43|4792.43|4795.43|4793.43|4793.43|4791.43|173
1730952900000|2024-11-07 04:15:00|4793.93|4791.93|4793.43|4791.43|4794.43|4792.43|4793.43|4791.43|74
1730953200000|2024-11-07 04:20:00|4793.93|4791.93|4792.43|4790.43|4794.43|4792.43|4792.43|4790.43|91
1730953500000|2024-11-07 04:25:00|4791.43|4789.43|4792.43|4790.43|4794.43|4792.43|4791.43|4789.43|119
1730953800000|2024-11-07 04:30:00|4791.93|4789.93|4791.43|4789.43|4793.43|4791.43|4791.43|4789.43|119
1730954100000|2024-11-07 04:35:00|4791.93|4789.93|4792.43|4790.43|4794.43|4792.43|4791.93|4789.93|122
1730954400000|2024-11-07 04:40:00|4791.43|4789.43|4792.43|4790.43|4792.93|4790.93|4791.43|4789.43|78
1730954700000|2024-11-07 04:45:00|4793.43|4791.43|4792.43|4790.43|4793.43|4791.43|4792.43|4790.43|66
1730955000000|2024-11-07 04:50:00|4792.93|4790.93|4793.93|4791.93|4795.43|4793.43|4792.43|4790.43|135
1730955300000|2024-11-07 04:55:00|4794.43|4792.43|4794.43|4792.43|4795.43|4793.43|4791.43|4789.43|279
1730955600000|2024-11-07 05:00:00|4793.93|4791.93|4793.43|4791.43|4794.43|4792.43|4792.43|4790.43|106
1730955900000|2024-11-07 05:05:00|4793.93|4791.93|4796.43|4794.43|4796.43|4794.43|4793.43|4791.43|115
1730956200000|2024-11-07 05:10:00|4795.93|4793.93|4799.43|4797.43|4799.43|4797.43|4795.43|4793.43|174
1730956500000|2024-11-07 05:15:00|4798.43|4796.43|4796.43|4794.43|4799.43|4797.43|4796.43|4794.43|57
1730956800000|2024-11-07 05:20:00|4797.43|4795.43|4801.43|4799.43|4801.43|4799.43|4797.43|4795.43|210
1730957100000|2024-11-07 05:25:00|4800.93|4798.93|4798.43|4796.43|4800.93|4798.93|4797.43|4795.43|104
1730957400000|2024-11-07 05:30:00|4797.93|4795.93|4801.43|4799.43|4802.43|4800.43|4797.43|4795.43|273
1730957700000|2024-11-07 05:35:00|4801.93|4799.93|4798.4|4796.4|4802.9|4800.9|4797.9|4795.9|307
1730958000000|2024-11-07 05:40:00|4798.9|4796.9|4798.9|4796.9|4799.9|4797.9|4796.9|4794.9|120
1730958300000|2024-11-07 05:45:00|4799.9|4797.9|4801.9|4799.9|4802.9|4800.9|4799.9|4797.9|198
1730958600000|2024-11-07 05:50:00|4802.4|4800.4|4807.9|4805.9|4808.4|4806.4|4801.9|4799.9|609
1730958900000|2024-11-07 05:55:00|4808.4|4806.4|4812.9|4810.9|4812.9|4810.9|4807.9|4805.9|229
1730959200000|2024-11-07 06:00:00|4814.9|4812.9|4811.9|4809.9|4814.9|4812.9|4810.9|4808.9|634
1730959500000|2024-11-07 06:05:00|4812.9|4810.9|4808.9|4806.9|4812.9|4810.9|4808.9|4806.9|245
1730959800000|2024-11-07 06:10:00|4809.4|4807.4|4812.9|4810.9|4815.9|4813.9|4807.9|4805.9|618
1730960100000|2024-11-07 06:15:00|4811.9|4809.9|4813.9|4811.9|4814.9|4812.9|4811.9|4809.9|162
1730960400000|2024-11-07 06:20:00|4812.9|4810.9|4813.9|4811.9|4814.9|4812.9|4811.9|4809.9|149
1730960700000|2024-11-07 06:25:00|4814.4|4812.4|4813.9|4811.9|4816.9|4814.9|4812.9|4810.9|203
1730961000000|2024-11-07 06:30:00|4814.9|4812.9|4809.9|4807.9|4814.9|4812.9|4809.9|4807.9|175
1730961300000|2024-11-07 06:35:00|4809.4|4807.4|4811.9|4809.9|4812.9|4810.9|4809.4|4807.4|256
1730961600000|2024-11-07 06:40:00|4812.4|4810.4|4816.9|4814.9|4816.9|4814.9|4811.4|4809.4|608
1730961900000|2024-11-07 06:45:00|4818.9|4816.9|4812.9|4810.9|4818.9|4816.9|4812.9|4810.9|395
1730962200000|2024-11-07 06:50:00|4813.4|4811.4|4818.4|4816.4|4819.9|4817.9|4812.9|4810.9|604
1730962500000|2024-11-07 06:55:00|4818.9|4816.9|4819.9|4817.9|4823.4|4821.4|4818.9|4816.9|641
1730962800000|2024-11-07 07:00:00|4819.65|4818.15|4808.65|4807.15|4821.65|4820.15|4806.65|4805.15|2342
1730963100000|2024-11-07 07:05:00|4809.15|4807.65|4812.65|4811.15|4813.65|4812.15|4805.15|4803.65|2188
1730963400000|2024-11-07 07:10:00|4813.65|4812.15|4815.65|4814.15|4815.65|4814.15|4812.65|4811.15|1220
1730963700000|2024-11-07 07:15:00|4816.65|4815.15|4820.65|4819.15|4820.65|4819.15|4816.15|4814.65|802
1730964000000|2024-11-07 07:20:00|4820.15|4818.65|4823.65|4822.15|4824.65|4823.15|4820.15|4818.65|2043
1730964300000|2024-11-07 07:25:00|4824.15|4822.65|4815.65|4814.15|4824.15|4822.65|4814.65|4813.15|1608
1730964600000|2024-11-07 07:30:00|4814.65|4813.15|4811.65|4810.15|4815.65|4814.15|4810.65|4809.15|2269
1730964900000|2024-11-07 07:35:00|4811.15|4809.65|4811.65|4810.15|4813.65|4812.15|4807.65|4806.15|2076
1730965200000|2024-11-07 07:40:00|4812.15|4810.65|4809.65|4808.15|4813.65|4812.15|4808.65|4807.15|1323
1730965500000|2024-11-07 07:45:00|4808.65|4807.15|4804.65|4803.15|4810.65|4809.15|4802.65|4801.15|2598
1730965800000|2024-11-07 07:50:00|4803.65|4802.15|4808.65|4807.15|4808.65|4807.15|4799.15|4797.65|3856
1730966100000|2024-11-07 07:55:00|4807.65|4806.15|4805.65|4804.15|4810.15|4808.65|4803.65|4802.15|3192
1730966400000|2024-11-07 08:00:00|4806.65|4805.15|4806.65|4805.15|4817.65|4816.15|4806.65|4805.15|12259
1730966700000|2024-11-07 08:05:00|4805.65|4804.15|4817.65|4816.15|4817.65|4816.15|4805.65|4804.15|8645
1730967000000|2024-11-07 08:10:00|4816.65|4815.15|4811.65|4810.15|4820.65|4819.15|4809.65|4808.15|8862
1730967300000|2024-11-07 08:15:00|4812.65|4811.15|4821.65|4820.15|4822.65|4821.15|4811.65|4810.15|7828
1730967600000|2024-11-07 08:20:00|4820.65|4819.15|4824.65|4823.15|4824.65|4823.15|4818.65|4817.15|7240
1730967900000|2024-11-07 08:25:00|4825.65|4824.15|4828.65|4827.15|4832.65|4831.15|4825.65|4824.15|7690
1730968200000|2024-11-07 08:30:00|4827.65|4826.15|4827.65|4826.15|4829.65|4828.15|4822.15|4820.65|11310
1730968500000|2024-11-07 08:35:00|4826.65|4825.15|4816.65|4815.15|4827.15|4825.65|4813.65|4812.15|8856
1730968800000|2024-11-07 08:40:00|4815.65|4814.15|4818.65|4817.15|4819.65|4818.15|4811.65|4810.15|6123
1730969100000|2024-11-07 08:45:00|4819.65|4818.15|4818.65|4817.15|4822.65|4821.15|4817.65|4816.15|3379
1730969400000|2024-11-07 08:50:00|4818.15|4816.65|4820.65|4819.15|4821.65|4820.15|4816.65|4815.15|4633
1730969700000|2024-11-07 08:55:00|4821.65|4820.15|4824.65|4823.15|4824.65|4823.15|4817.65|4816.15|3301
1730970000000|2024-11-07 09:00:00|4824.15|4822.65|4826.65|4825.15|4829.65|4828.15|4823.65|4822.15|5730
1730970300000|2024-11-07 09:05:00|4827.65|4826.15|4829.65|4828.15|4829.65|4828.15|4827.65|4826.15|3407
1730970600000|2024-11-07 09:10:00|4830.65|4829.15|4831.65|4830.15|4833.65|4832.15|4827.65|4826.15|5525
1730970900000|2024-11-07 09:15:00|4832.65|4831.15|4836.25|4834.75|4836.25|4834.75|4832.65|4831.15|9557
1730971200000|2024-11-07 09:20:00|4836.75|4835.25|4834.45|4832.95|4837.45|4835.95|4834.45|4832.95|5406
1730971500000|2024-11-07 09:25:00|4835.45|4833.95|4837.45|4835.95|4837.45|4835.95|4832.45|4830.95|6065
1730971800000|2024-11-07 09:30:00|4838.45|4836.95|4843.45|4841.95|4844.45|4842.95|4838.45|4836.95|10653
1730972100000|2024-11-07 09:35:00|4842.45|4840.95|4839.45|4837.95|4844.45|4842.95|4838.45|4836.95|6372
1730972400000|2024-11-07 09:40:00|4840.45|4838.95|4838.45|4836.95|4841.45|4839.95|4835.45|4833.95|6472
1730972700000|2024-11-07 09:45:00|4837.45|4835.95|4837.45|4835.95|4839.45|4837.95|4836.45|4834.95|3425
1730973000000|2024-11-07 09:50:00|4836.45|4834.95|4835.45|4833.95|4837.45|4835.95|4833.45|4831.95|6756
1730973300000|2024-11-07 09:55:00|4834.45|4832.95|4834.45|4832.95|4837.45|4835.95|4832.45|4830.95|3665
1730973600000|2024-11-07 10:00:00|4835.45|4833.95|4833.95|4832.45|4837.45|4835.95|4833.45|4831.95|10425
1730973900000|2024-11-07 10:05:00|4833.45|4831.95|4831.45|4829.95|4837.45|4835.95|4831.45|4829.95|3266
1730974200000|2024-11-07 10:10:00|4832.45|4830.95|4837.45|4835.95|4838.45|4836.95|4832.45|4830.95|4667
1730974500000|2024-11-07 10:15:00|4837.95|4836.45|4833.45|4831.95|4838.45|4836.95|4833.45|4831.95|10851
1730974800000|2024-11-07 10:20:00|4834.45|4832.95|4832.45|4830.95|4835.45|4833.95|4832.45|4830.95|3892
1730975100000|2024-11-07 10:25:00|4831.45|4829.95|4827.45|4825.95|4831.45|4829.95|4826.45|4824.95|2785
1730975400000|2024-11-07 10:30:00|4825.45|4823.95|4830.45|4828.95|4831.45|4829.95|4825.45|4823.95|3799
1730975700000|2024-11-07 10:35:00|4830.95|4829.45|4829.45|4827.95|4831.45|4829.95|4824.45|4822.95|2453
1730976000000|2024-11-07 10:40:00|4828.45|4826.95|4828.45|4826.95|4830.45|4828.95|4828.45|4826.95|1835
1730976300000|2024-11-07 10:45:00|4828.95|4827.45|4830.45|4828.95|4830.45|4828.95|4826.45|4824.95|8698
1730976600000|2024-11-07 10:50:00|4831.45|4829.95|4833.45|4831.95|4834.95|4833.45|4831.45|4829.95|2387
1730976900000|2024-11-07 10:55:00|4833.95|4832.45|4834.45|4832.95|4836.45|4834.95|4832.45|4830.95|2955
1730977200000|2024-11-07 11:00:00|4835.45|4833.95|4832.45|4830.95|4835.45|4833.95|4830.45|4828.95|2252
1730977500000|2024-11-07 11:05:00|4833.45|4831.95|4832.45|4830.95|4835.45|4833.95|4831.45|4829.95|7621
1730977800000|2024-11-07 11:10:00|4831.45|4829.95|4830.45|4828.95|4832.45|4830.95|4829.45|4827.95|12097
1730978100000|2024-11-07 11:15:00|4829.45|4827.95|4832.45|4830.95|4832.45|4830.95|4827.45|4825.95|4447
1730978400000|2024-11-07 11:20:00|4833.45|4831.95|4837.45|4835.95|4837.45|4835.95|4832.45|4830.95|2363
1730978700000|2024-11-07 11:25:00|4836.45|4834.95|4837.45|4835.95|4840.45|4838.95|4836.45|4834.95|3058
1730979000000|2024-11-07 11:30:00|4836.45|4834.95|4836.45|4834.95|4837.45|4835.95|4834.45|4832.95|3272
1730979300000|2024-11-07 11:35:00|4835.45|4833.95|4836.45|4834.95|4836.45|4834.95|4833.45|4831.95|2429
1730979600000|2024-11-07 11:40:00|4835.95|4834.45|4839.45|4837.95|4839.45|4837.95|4835.45|4833.95|2059
1730979900000|2024-11-07 11:45:00|4838.45|4836.95|4835.45|4833.95|4840.45|4838.95|4835.45|4833.95|2296
1730980200000|2024-11-07 11:50:00|4835.95|4834.45|4834.45|4832.95|4838.45|4836.95|4834.45|4832.95|2288
1730980500000|2024-11-07 11:55:00|4835.45|4833.95|4835.45|4833.95|4835.45|4833.95|4834.45|4832.95|2905
1730980800000|2024-11-07 12:00:00|4833.95|4832.45|4835.45|4833.95|4837.45|4835.95|4833.45|4831.95|1859
1730981100000|2024-11-07 12:05:00|4836.45|4834.95|4834.45|4832.95|4836.45|4834.95|4833.45|4831.95|1760
1730981400000|2024-11-07 12:10:00|4835.45|4833.95|4839.45|4837.95|4839.45|4837.95|4835.45|4833.95|3047
1730981700000|2024-11-07 12:15:00|4840.45|4838.95|4838.45|4836.95|4840.45|4838.95|4837.45|4835.95|1662
1730982000000|2024-11-07 12:20:00|4839.45|4837.95|4841.45|4839.95|4841.45|4839.95|4838.45|4836.95|2825
1730982300000|2024-11-07 12:25:00|4842.45|4840.95|4845.45|4843.95|4846.45|4844.95|4841.45|4839.95|3581
1730982600000|2024-11-07 12:30:00|4844.45|4842.95|4839.45|4837.95|4844.45|4842.95|4839.45|4837.95|2861
1730982900000|2024-11-07 12:35:00|4840.45|4838.95|4838.45|4836.95|4841.45|4839.95|4837.45|4835.95|2128
1730983200000|2024-11-07 12:40:00|4838.63|4837.13|4833.63|4832.13|4839.63|4838.13|4833.63|4832.13|1902
1730983500000|2024-11-07 12:45:00|4832.63|4831.13|4832.63|4831.13|4834.63|4833.13|4830.63|4829.13|16876
1730983800000|2024-11-07 12:50:00|4831.63|4830.13|4832.63|4831.13|4833.63|4832.13|4829.63|4828.13|1950
1730984100000|2024-11-07 12:55:00|4832.13|4830.63|4830.63|4829.13|4834.13|4832.63|4830.63|4829.13|3672
1730984400000|2024-11-07 13:00:00|4831.63|4830.13|4833.63|4832.13|4834.63|4833.13|4830.63|4829.13|2239
1730984700000|2024-11-07 13:05:00|4834.63|4833.13|4835.63|4834.13|4836.63|4835.13|4832.63|4831.13|1723
1730985000000|2024-11-07 13:10:00|4834.63|4833.13|4837.63|4836.13|4837.63|4836.13|4833.63|4832.13|2366
1730985300000|2024-11-07 13:15:00|4836.63|4835.13|4840.63|4839.13|4840.63|4839.13|4836.63|4835.13|1746
1730985600000|2024-11-07 13:20:00|4840.13|4838.63|4838.63|4837.13|4840.63|4839.13|4838.63|4837.13|2467
1730985900000|2024-11-07 13:25:00|4837.63|4836.13|4840.63|4839.13|4841.63|4840.13|4837.63|4836.13|3328
1730986200000|2024-11-07 13:30:00|4839.63|4838.13|4840.63|4839.13|4840.63|4839.13|4837.63|4836.13|3114
1730986500000|2024-11-07 13:35:00|4841.63|4840.13|4837.63|4836.13|4843.63|4842.13|4835.63|4834.13|5733
1730986800000|2024-11-07 13:40:00|4836.63|4835.13|4837.63|4836.13|4839.63|4838.13|4834.13|4832.63|2951
1730987100000|2024-11-07 13:45:00|4838.63|4837.13|4835.63|4834.13|4838.63|4837.13|4833.63|4832.13|2029
1730987400000|2024-11-07 13:50:00|4834.63|4833.13|4835.63|4834.13|4835.63|4834.13|4832.63|4831.13|2940
1730987700000|2024-11-07 13:55:00|4834.63|4833.13|4837.63|4836.13|4837.63|4836.13|4834.63|4833.13|5695
1730988000000|2024-11-07 14:00:00|4838.63|4837.13|4835.63|4834.13|4838.63|4837.13|4834.63|4833.13|4219
1730988300000|2024-11-07 14:05:00|4834.63|4833.13|4840.63|4839.13|4841.63|4840.13|4834.63|4833.13|8894
1730988600000|2024-11-07 14:10:00|4841.63|4840.13|4844.63|4843.13|4844.63|4843.13|4840.63|4839.13|10723
1730988900000|2024-11-07 14:15:00|4845.63|4844.13|4847.63|4846.13|4848.63|4847.13|4844.63|4843.13|5663
1730989200000|2024-11-07 14:20:00|4846.63|4845.13|4853.63|4852.13|4853.63|4852.13|4846.63|4845.13|8957
1730989500000|2024-11-07 14:25:00|4852.63|4851.13|4854.63|4853.13|4854.63|4853.13|4849.63|4848.13|5723
1730989800000|2024-11-07 14:30:00|4853.63|4852.13|4846.63|4845.13|4856.63|4855.13|4846.63|4845.13|8033
1730990100000|2024-11-07 14:35:00|4847.13|4845.63|4856.63|4855.13|4856.63|4855.13|4846.63|4845.13|7797
1730990400000|2024-11-07 14:40:00|4855.63|4854.13|4859.63|4858.13|4861.63|4860.13|4854.63|4853.13|7186
1730990700000|2024-11-07 14:45:00|4858.63|4857.13|4858.63|4857.13|4861.63|4860.13|4858.63|4857.13|12121
1730991000000|2024-11-07 14:50:00|4859.63|4858.13|4867.63|4866.13|4867.63|4866.13|4858.63|4857.13|10419
1730991300000|2024-11-07 14:55:00|4868.63|4867.13|4864.63|4863.13|4869.63|4868.13|4864.63|4863.13|19822
1730991600000|2024-11-07 15:00:00|4865.63|4864.13|4868.63|4867.13|4869.63|4868.13|4865.63|4864.13|16589
1730991900000|2024-11-07 15:05:00|4867.63|4866.13|4862.63|4861.13|4870.63|4869.13|4861.63|4860.13|9105
1730992200000|2024-11-07 15:10:00|4862|4860.5|4857|4855.5|4863|4861.5|4857|4855.5|8641
1730992500000|2024-11-07 15:15:00|4857.5|4856|4854|4852.5|4858|4856.5|4852|4850.5|9519
1730992800000|2024-11-07 15:20:00|4855|4853.5|4858|4856.5|4858|4856.5|4853|4851.5|12622
1730993100000|2024-11-07 15:25:00|4859|4857.5|4859|4857.5|4861|4859.5|4857|4855.5|10599
1730993400000|2024-11-07 15:30:00|4860|4858.5|4860|4858.5|4861|4859.5|4858|4856.5|9078
1730993700000|2024-11-07 15:35:00|4861|4859.5|4864|4862.5|4865|4863.5|4860|4858.5|4135
1730994000000|2024-11-07 15:40:00|4865|4863.5|4865|4863.5|4865|4863.5|4861|4859.5|10014
1730994300000|2024-11-07 15:45:00|4866|4864.5|4870|4868.5|4870.5|4869|4865|4863.5|6315
1730994600000|2024-11-07 15:50:00|4868|4866.5|4867|4865.5|4868|4866.5|4865|4863.5|10647
1730994900000|2024-11-07 15:55:00|4868|4866.5|4865|4863.5|4868|4866.5|4865|4863.5|9394
1730995200000|2024-11-07 16:00:00|4866|4864.5|4859|4857.5|4867|4865.5|4859|4857.5|9241
1730995500000|2024-11-07 16:05:00|4858|4856.5|4855|4853.5|4858|4856.5|4852|4850.5|12417
1730995800000|2024-11-07 16:10:00|4856|4854.5|4857|4855.5|4857|4855.5|4853|4851.5|10298
1730996100000|2024-11-07 16:15:00|4856.5|4855|4855|4853.5|4856.5|4855|4853|4851.5|5954
1730996400000|2024-11-07 16:20:00|4854|4852.5|4855|4853.5|4856|4854.5|4854|4852.5|12735
1730996700000|2024-11-07 16:25:00|4854|4852.5|4851|4849.5|4855|4853.5|4850|4848.5|26304
1730997000000|2024-11-07 16:30:00|4852|4850.5|4852|4850.5|4852|4850.5|4849|4847.5|35016
1730997300000|2024-11-07 16:35:00|4853|4851.5|4852|4850.5|4853|4851.5|4850|4848.5|23038
1730997600000|2024-11-07 16:40:00|4853|4851.5|4852|4850.5|4854|4852.5|4851|4849.5|7448
1730997900000|2024-11-07 16:45:00|4851.5|4850|4854|4852.5|4854|4852.5|4851|4849.5|2617
1730998200000|2024-11-07 16:50:00|4855|4853.5|4857|4855.5|4858|4856.5|4855|4853.5|5794
1730998500000|2024-11-07 16:55:00|4856|4854.5|4858|4856.5|4859|4857.5|4856|4854.5|1736
1730998800000|2024-11-07 17:00:00|4857|4855.5|4856|4854.5|4857|4855.5|4854|4852.5|3356
1730999100000|2024-11-07 17:05:00|4857|4855.5|4856|4854.5|4857|4855.5|4856|4854.5|2755
1730999400000|2024-11-07 17:10:00|4857|4855.5|4859|4857.5|4859|4857.5|4857|4855.5|1562
1730999700000|2024-11-07 17:15:00|4860|4858.5|4862|4860.5|4862|4860.5|4860|4858.5|1537
1731000000000|2024-11-07 17:20:00|4862.5|4861|4863|4861.5|4864|4862.5|4862|4860.5|1422
1731000300000|2024-11-07 17:25:00|4864|4862.5|4864|4862.5|4864|4862.5|4863|4861.5|1611
1731000600000|2024-11-07 17:30:00|4865|4863.5|4863|4861.5|4865|4863.5|4863|4861.5|1460
1731000900000|2024-11-07 17:35:00|4864|4862.5|4863|4861.5|4864|4862.5|4863|4861.5|1038
1731001200000|2024-11-07 17:40:00|4863.5|4862|4864|4862.5|4864|4862.5|4863|4861.5|775
1731001500000|2024-11-07 17:45:00|4865|4863.5|4864|4862.5|4865|4863.5|4864|4862.5|933
1731001800000|2024-11-07 17:50:00|4863|4861.5|4863|4861.5|4864|4862.5|4862|4860.5|1384
1731002100000|2024-11-07 17:55:00|4862|4860.5|4862|4860.5|4863|4861.5|4862|4860.5|921
1731002400000|2024-11-07 18:00:00|4861|4859.5|4861|4859.5|4862|4860.5|4861|4859.5|925
1731002700000|2024-11-07 18:05:00|4862|4860.5|4861|4859.5|4862|4860.5|4861|4859.5|378
1731003000000|2024-11-07 18:10:00|4860|4858.5|4860|4858.5|4860|4858.5|4859|4857.5|1513
1731003300000|2024-11-07 18:15:00|4859.5|4858|4859|4857.5|4860|4858.5|4858|4856.5|1069
1731003600000|2024-11-07 18:20:00|4860|4858.5|4860|4858.5|4861|4859.5|4860|4858.5|976
1731003900000|2024-11-07 18:25:00|4861|4859.5|4861|4859.5|4862|4860.5|4861|4859.5|856
1731004200000|2024-11-07 18:30:00|4860|4858.5|4860|4858.5|4861|4859.5|4860|4858.5|665
1731004500000|2024-11-07 18:35:00|4859|4857.5|4860|4858.5|4861|4859.5|4859|4857.5|812
1731004800000|2024-11-07 18:40:00|4859|4857.5|4859|4857.5|4860|4858.5|4858|4856.5|458
1731005100000|2024-11-07 18:45:00|4860|4858.5|4861|4859.5|4861|4859.5|4859|4857.5|712
1731005400000|2024-11-07 18:50:00|4862|4860.5|4864|4862.5|4864|4862.5|4862|4860.5|558
1731005700000|2024-11-07 18:55:00|4863.5|4862|4863|4861.5|4863.5|4862|4862|4860.5|422
1731006000000|2024-11-07 19:00:00|4862.5|4861|4863|4861.5|4865|4863.5|4859|4857.5|1090
1731006300000|2024-11-07 19:05:00|4862|4860.5|4866|4864.5|4866|4864.5|4861|4859.5|941
1731006600000|2024-11-07 19:10:00|4865|4863.5|4864|4862.5|4866|4864.5|4863|4861.5|783
1731006900000|2024-11-07 19:15:00|4864.5|4863|4864|4862.5|4865|4863.5|4863|4861.5|406
1731007200000|2024-11-07 19:20:00|4863|4861.5|4864|4862.5|4864|4862.5|4861|4859.5|652
1731007500000|2024-11-07 19:25:00|4863|4861.5|4866|4864.5|4867|4865.5|4863|4861.5|837
1731007800000|2024-11-07 19:30:00|4866.5|4865|4867|4865.5|4869|4867.5|4866|4864.5|494
1731008100000|2024-11-07 19:35:00|4868|4866.5|4866|4864.5|4868|4866.5|4864|4862.5|455
1731008400000|2024-11-07 19:40:00|4865|4863.5|4866|4864.5|4867|4865.5|4862|4860.5|1700
1731008700000|2024-11-07 19:45:00|4865|4863.5|4868|4866.5|4869|4867.5|4863|4861.5|851
1731009000000|2024-11-07 19:50:00|4868.5|4867|4868|4866.5|4869|4867.5|4867|4865.5|870
1731009300000|2024-11-07 19:55:00|4869|4867.5|4874|4872.5|4874|4872.5|4869|4867.5|881
1731009600000|2024-11-07 20:00:00|4873|4871.5|4872|4870.5|4874|4872.5|4872|4870.5|857
1731009900000|2024-11-07 20:05:00|4873|4871.5|4871|4869.5|4873|4871.5|4871|4869.5|464
1731010200000|2024-11-07 20:10:00|4872|4870.5|4874|4872.5|4874|4872.5|4872|4870.5|711
1731010500000|2024-11-07 20:15:00|4875|4873.5|4876|4874.5|4877|4875.5|4875|4873.5|1181
1731010800000|2024-11-07 20:20:00|4877|4875.5|4873|4871.5|4877|4875.5|4872|4870.5|631
1731011100000|2024-11-07 20:25:00|4874|4872.5|4872|4870.5|4874|4872.5|4871|4869.5|736
1731011400000|2024-11-07 20:30:00|4871|4869.5|4870|4868.5|4872|4870.5|4870|4868.5|1183
1731011700000|2024-11-07 20:35:00|4871|4869.5|4868|4866.5|4872|4870.5|4868|4866.5|1132
1731012000000|2024-11-07 20:40:00|4869|4867.5|4869|4867.5|4870|4868.5|4868|4866.5|441
1731012300000|2024-11-07 20:45:00|4870|4868.5|4872|4870.5|4873|4871.5|4869|4867.5|1444
1731012600000|2024-11-07 20:50:00|4871|4869.5|4869|4867.5|4871|4869.5|4868|4866.5|1775
1731012900000|2024-11-07 20:55:00|4868.5|4867|4872.5|4871|4874|4872.5|4867|4865.5|8216
1731013200000|2024-11-07 21:00:00|4871.85|4868.85|4871.45|4868.45|4872.85|4869.85|4870.85|4867.85|33
1731013500000|2024-11-07 21:05:00|4871.35|4868.35|4874.25|4871.25|4874.85|4871.85|4871.25|4868.25|0
1731013800000|2024-11-07 21:10:00|4874.15|4871.15|4875.05|4872.05|4876.25|4873.25|4874.15|4871.15|0
1731014100000|2024-11-07 21:15:00|4874.85|4871.85|4876.95|4873.95|4876.95|4873.95|4874.45|4871.45|0
1731014400000|2024-11-07 21:20:00|4876.85|4873.85|4875.85|4872.85|4877.35|4874.35|4875.65|4872.65|0
1731014700000|2024-11-07 21:25:00|4875.75|4872.75|4875.25|4872.25|4876.05|4873.05|4875.15|4872.15|0
1731015000000|2024-11-07 21:30:00|4875.15|4872.15|4874.45|4871.45|4875.25|4872.25|4873.95|4870.95|0
1731015300000|2024-11-07 21:35:00|4874.05|4871.05|4875.65|4872.65|4875.65|4872.65|4873.85|4870.85|0
1731015600000|2024-11-07 21:40:00|4875.55|4872.55|4875.65|4872.65|4875.65|4872.65|4874.65|4871.65|0
1731015900000|2024-11-07 21:45:00|4875.45|4872.45|4875.65|4872.65|4875.85|4872.85|4875.25|4872.25|0
1731016200000|2024-11-07 21:50:00|4875.45|4872.45|4876.05|4873.05|4876.05|4873.05|4875.25|4872.25|0
1731016500000|2024-11-07 21:55:00|4875.85|4872.85|4874.65|4871.65|4876.25|4873.25|4874.65|4871.65|0
1731016800000|2024-11-07 22:00:00|4874.75|4871.75|4875.05|4872.05|4875.15|4872.15|4874.75|4871.75|0
1731017100000|2024-11-07 22:05:00|4874.85|4871.85|4874.95|4871.95|4874.95|4871.95|4874.75|4871.75|0
1731017400000|2024-11-07 22:10:00|4875.05|4872.05|4874.95|4871.95|4875.15|4872.15|4874.65|4871.65|0
1731017700000|2024-11-07 22:15:00|4874.85|4871.85|4874.75|4871.75|4875.05|4872.05|4874.75|4871.75|0
1731018000000|2024-11-07 22:20:00|4874.85|4871.85|4874.85|4871.85|4874.85|4871.85|4874.75|4871.75|0
1731018300000|2024-11-07 22:25:00|4874.75|4871.75|4874.75|4871.75|4874.75|4871.75|4874.75|4871.75|0
1731018600000|2024-11-07 22:30:00|4874.85|4871.85|4874.75|4871.75|4874.85|4871.85|4874.65|4871.65|0
1731018900000|2024-11-07 22:35:00|4874.95|4871.95|4875.15|4872.15|4875.15|4872.15|4874.85|4871.85|0
1731019200000|2024-11-07 22:40:00|4875.4|4872.4|4875.6|4872.6|4875.6|4872.6|4875.4|4872.4|0
1731019500000|2024-11-07 22:45:00|4875.7|4872.7|4875.4|4872.4|4875.8|4872.8|4875.1|4872.1|0
1731019800000|2024-11-07 22:50:00|4875.3|4872.3|4875.3|4872.3|4875.6|4872.6|4875.3|4872.3|0
1731020100000|2024-11-07 22:55:00|4875.4|4872.4|4875.8|4872.8|4875.8|4872.8|4875.4|4872.4|0
1731020400000|2024-11-07 23:00:00|4876.3|4873.3|4873|4870|4877.2|4874.2|4871.8|4868.8|0
1731020700000|2024-11-07 23:05:00|4873.2|4870.2|4873.8|4870.8|4874.2|4871.2|4872.8|4869.8|0
1731021000000|2024-11-07 23:10:00|4873.9|4870.9|4875|4872|4875.2|4872.2|4873.8|4870.8|0
1731021300000|2024-11-07 23:15:00|4875.1|4872.1|4874.7|4871.7|4875.8|4872.8|4874.6|4871.6|0
1731021600000|2024-11-07 23:20:00|4874.4|4871.4|4874.8|4871.8|4874.9|4871.9|4874|4871|0
1731021900000|2024-11-07 23:25:00|4874.9|4871.9|4875.6|4872.6|4875.6|4872.6|4873.8|4870.8|0
1731022200000|2024-11-07 23:30:00|4875.7|4872.7|4876|4873|4876.4|4873.4|4875.3|4872.3|0
1731022500000|2024-11-07 23:35:00|4875.5|4872.5|4874.5|4871.5|4875.7|4872.7|4874.4|4871.4|0
1731022800000|2024-11-07 23:40:00|4874.6|4871.6|4874.1|4871.1|4875.2|4872.2|4874|4871|0
1731023100000|2024-11-07 23:45:00|4874|4871|4874.7|4871.7|4875.4|4872.4|4874|4871|0
1731023400000|2024-11-07 23:50:00|4874.6|4871.6|4875.2|4872.2|4875.4|4872.4|4874|4871|0
1731023700000|2024-11-07 23:55:00|4875.3|4872.3|4875.9|4872.9|4876.1|4873.1|4874.8|4871.8|0
1731024000000|2024-11-08 00:00:00|4876|4873|4877.1|4874.1|4877.3|4874.3|4875.8|4872.8|0
1731024300000|2024-11-08 00:05:00|4876.9|4873.9|4875.4|4872.4|4876.9|4873.9|4875.2|4872.2|0
1731024600000|2024-11-08 00:10:00|4875.5|4872.5|4875.2|4872.2|4875.6|4872.6|4875|4872|0
1731024900000|2024-11-08 00:15:00|4875.3|4872.3|4874.6|4872.6|4875.6|4873.6|4872.6|4870.6|813
1731025200000|2024-11-08 00:20:00|4873.6|4871.6|4871.6|4869.6|4873.6|4871.6|4870.6|4868.6|111
1731025500000|2024-11-08 00:25:00|4872.6|4870.6|4872.1|4870.1|4872.6|4870.6|4871.6|4869.6|75
1731025800000|2024-11-08 00:30:00|4872.6|4870.6|4871.6|4869.6|4872.6|4870.6|4871.1|4869.1|9
1731026100000|2024-11-08 00:35:00|4871.1|4869.1|4871.1|4869.1|4871.6|4869.6|4870.6|4868.6|60
1731026400000|2024-11-08 00:40:00|4871.6|4869.6|4872.1|4870.1|4873.6|4871.6|4871.6|4869.6|37
1731026700000|2024-11-08 00:45:00|4872.6|4870.6|4872.1|4870.1|4872.6|4870.6|4871.6|4869.6|10
1731027000000|2024-11-08 00:50:00|4871.6|4869.6|4871.6|4869.6|4871.6|4869.6|4870.1|4868.1|56
1731027300000|2024-11-08 00:55:00|4871.1|4869.1|4871.1|4869.1|4871.6|4869.6|4871.1|4869.1|30
1731027600000|2024-11-08 01:00:00|4871.6|4869.6|4871.1|4869.1|4871.6|4869.6|4869.6|4867.6|78
1731027900000|2024-11-08 01:05:00|4870.6|4868.6|4871.6|4869.6|4872.1|4870.1|4870.6|4868.6|111
1731028200000|2024-11-08 01:10:00|4872.1|4870.1|4870.6|4868.6|4872.6|4870.6|4870.6|4868.6|33
1731028500000|2024-11-08 01:15:00|4871.1|4869.1|4870.1|4868.1|4871.6|4869.6|4869.6|4867.6|26
1731028800000|2024-11-08 01:20:00|4870.6|4868.6|4869.1|4867.1|4871.6|4869.6|4869.1|4867.1|25
1731029100000|2024-11-08 01:25:00|4868.6|4866.6|4869.6|4867.6|4869.6|4867.6|4868.6|4866.6|32
1731029400000|2024-11-08 01:30:00|4870.1|4868.1|4869.6|4867.6|4870.6|4868.6|4868.6|4866.6|83
1731029700000|2024-11-08 01:35:00|4869.1|4867.1|4869.1|4867.1|4869.6|4867.6|4868.1|4866.1|66
1731030000000|2024-11-08 01:40:00|4868.6|4866.6|4870.6|4868.6|4870.6|4868.6|4868.6|4866.6|40
1731030300000|2024-11-08 01:45:00|4870.1|4868.1|4868.6|4866.6|4870.6|4868.6|4868.6|4866.6|131
1731030600000|2024-11-08 01:50:00|4869.6|4867.6|4869.1|4867.1|4869.6|4867.6|4868.6|4866.6|33
1731030900000|2024-11-08 01:55:00|4868.6|4866.6|4868.6|4866.6|4869.6|4867.6|4868.6|4866.6|7
1731031200000|2024-11-08 02:00:00|4869.1|4867.1|4868.6|4866.6|4869.6|4867.6|4868.6|4866.6|63
1731031500000|2024-11-08 02:05:00|4868.1|4866.1|4867.6|4865.6|4868.1|4866.1|4867.6|4865.6|61
1731031800000|2024-11-08 02:10:00|4868.1|4866.1|4868.6|4866.6|4869.6|4867.6|4868.1|4866.1|90
1731032100000|2024-11-08 02:15:00|4868.1|4866.1|4867.6|4865.6|4868.6|4866.6|4867.6|4865.6|49
1731032400000|2024-11-08 02:20:00|4868.1|4866.1|4867.6|4865.6|4868.6|4866.6|4867.6|4865.6|23
1731032700000|2024-11-08 02:25:00|4868.1|4866.1|4868.1|4866.1|4868.6|4866.6|4867.6|4865.6|3
1731033000000|2024-11-08 02:30:00|4867.6|4865.6|4867.6|4865.6|4868.6|4866.6|4867.6|4865.6|1
1731033300000|2024-11-08 02:35:00|4867.1|4865.1|4865.6|4863.6|4867.6|4865.6|4865.6|4863.6|42
1731033600000|2024-11-08 02:40:00|4866.1|4864.1|4861.6|4859.6|4866.6|4864.6|4861.6|4859.6|239
1731033900000|2024-11-08 02:45:00|4862.1|4860.1|4863.1|4861.1|4863.6|4861.6|4862.1|4860.1|102
1731034200000|2024-11-08 02:50:00|4862.6|4860.6|4862.6|4860.6|4863.1|4861.1|4862.1|4860.1|5
1731034500000|2024-11-08 02:55:00|4862.1|4860.1|4863.6|4861.6|4863.6|4861.6|4862.1|4860.1|38
1731034800000|2024-11-08 03:00:00|4864.1|4862.1|4866.6|4864.6|4866.6|4864.6|4864.1|4862.1|47
1731035100000|2024-11-08 03:05:00|4867.1|4865.1|4866.1|4864.1|4867.6|4865.6|4866.1|4864.1|49
1731035400000|2024-11-08 03:10:00|4866.6|4864.6|4867.6|4865.6|4867.6|4865.6|4866.6|4864.6|30
1731035700000|2024-11-08 03:15:00|4866.6|4864.6|4866.6|4864.6|4867.6|4865.6|4866.6|4864.6|19
1731036000000|2024-11-08 03:20:00|4867.1|4865.1|4865.6|4863.6|4867.1|4865.1|4865.1|4863.1|14
1731036300000|2024-11-08 03:25:00|4865.1|4863.1|4864.1|4862.1|4865.6|4863.6|4864.1|4862.1|27
1731036600000|2024-11-08 03:30:00|4863.6|4861.6|4863.1|4861.1|4864.1|4862.1|4863.1|4861.1|119
1731036900000|2024-11-08 03:35:00|4863.6|4861.6|4863.6|4861.6|4865.6|4863.6|4863.6|4861.6|132
1731037200000|2024-11-08 03:40:00|4863.1|4861.1|4861.6|4859.6|4863.6|4861.6|4861.6|4859.6|72
1731037500000|2024-11-08 03:45:00|4861.1|4859.1|4860.6|4858.6|4862.1|4860.1|4860.6|4858.6|48
1731037800000|2024-11-08 03:50:00|4861.1|4859.1|4862.1|4860.1|4862.1|4860.1|4860.6|4858.6|30
1731038100000|2024-11-08 03:55:00|4861.6|4859.6|4861.1|4859.1|4862.1|4860.1|4861.1|4859.1|3
1731038400000|2024-11-08 04:00:00|4860.6|4858.6|4860.6|4858.6|4860.6|4858.6|4859.6|4857.6|19
1731039000000|2024-11-08 04:10:00|4861.6|4859.6|4861.6|4859.6|4861.6|4859.6|4861.6|4859.6|16
1731039300000|2024-11-08 04:15:00|4862.6|4860.6|4862.6|4860.6|4862.6|4860.6|4861.6|4859.6|63
1731039600000|2024-11-08 04:20:00|4863.1|4861.1|4863.6|4861.6|4863.6|4861.6|4863.1|4861.1|28
1731039900000|2024-11-08 04:25:00|4864.1|4862.1|4864.1|4862.1|4864.6|4862.6|4864.1|4862.1|44
1731040200000|2024-11-08 04:30:00|4863.6|4861.6|4862.1|4860.1|4864.1|4862.1|4861.6|4859.6|58
1731040500000|2024-11-08 04:35:00|4862.6|4860.6|4862.1|4860.1|4862.6|4860.6|4862.1|4860.1|5
1731040800000|2024-11-08 04:40:00|4861.6|4859.6|4862.6|4860.6|4862.6|4860.6|4861.6|4859.6|3
1731041100000|2024-11-08 04:45:00|4863.1|4861.1|4862.6|4860.6|4863.1|4861.1|4862.1|4860.1|7
1731041400000|2024-11-08 04:50:00|4862.1|4860.1|4862.1|4860.1|4862.6|4860.6|4861.6|4859.6|16
1731041700000|2024-11-08 04:55:00|4861.6|4859.6|4861.6|4859.6|4862.1|4860.1|4861.6|4859.6|10
1731042000000|2024-11-08 05:00:00|4861.1|4859.1|4861.1|4859.1|4861.6|4859.6|4860.6|4858.6|67
1731042300000|2024-11-08 05:05:00|4860.6|4858.6|4860.6|4858.6|4862.6|4860.6|4860.6|4858.6|44
1731042600000|2024-11-08 05:10:00|4861.6|4859.6|4862.1|4860.1|4862.1|4860.1|4861.6|4859.6|33
1731042900000|2024-11-08 05:15:00|4861.6|4859.6|4863.1|4861.1|4863.6|4861.6|4861.6|4859.6|11
1731043200000|2024-11-08 05:20:00|4862.6|4860.6|4863.6|4861.6|4863.6|4861.6|4862.6|4860.6|3
1731043500000|2024-11-08 05:25:00|4864.6|4862.6|4863.6|4861.6|4864.6|4862.6|4863.6|4861.6|28
1731043800000|2024-11-08 05:30:00|4864.1|4862.1|4863.6|4861.6|4864.6|4862.6|4863.6|4861.6|86
1731044100000|2024-11-08 05:35:00|4864.6|4862.6|4865.6|4863.6|4865.6|4863.6|4863.6|4861.6|152
1731044400000|2024-11-08 05:40:00|4866.6|4864.6|4867.1|4865.1|4867.6|4865.6|4866.6|4864.6|58
1731044700000|2024-11-08 05:45:00|4866.6|4864.6|4867.6|4865.6|4867.6|4865.6|4866.6|4864.6|2
1731045000000|2024-11-08 05:50:00|4868.6|4866.6|4865.6|4863.6|4868.6|4866.6|4865.6|4863.6|17
1731045300000|2024-11-08 05:55:00|4865.1|4863.1|4866.6|4864.6|4866.6|4864.6|4865.1|4863.1|18
1731045600000|2024-11-08 06:00:00|4865.6|4863.6|4866.6|4864.6|4867.6|4865.6|4865.6|4863.6|51
1731045900000|2024-11-08 06:05:00|4865.6|4863.6|4866.1|4864.1|4866.1|4864.1|4865.6|4863.6|46
1731046200000|2024-11-08 06:10:00|4865.6|4863.6|4864.1|4862.1|4866.1|4864.1|4863.6|4861.6|38
1731046500000|2024-11-08 06:15:00|4863.6|4861.6|4860.6|4858.6|4864.1|4862.1|4860.6|4858.6|135
1731046800000|2024-11-08 06:20:00|4860.1|4858.1|4861.1|4859.1|4861.6|4859.6|4860.1|4858.1|83
1731047100000|2024-11-08 06:25:00|4860.6|4858.6|4861.6|4859.6|4861.6|4859.6|4860.6|4858.6|16
1731047400000|2024-11-08 06:30:00|4862.1|4860.1|4860.6|4858.6|4862.6|4860.6|4860.6|4858.6|136
1731047700000|2024-11-08 06:35:00|4861.1|4859.1|4856.6|4854.6|4861.6|4859.6|4856.6|4854.6|473
1731048000000|2024-11-08 06:40:00|4857.6|4855.6|4856.6|4854.6|4857.6|4855.6|4854.6|4852.6|235
1731048300000|2024-11-08 06:45:00|4856.1|4854.1|4858.6|4856.6|4858.6|4856.6|4855.6|4853.6|246
1731048600000|2024-11-08 06:50:00|4859.1|4857.1|4859.1|4857.1|4859.6|4857.6|4857.6|4855.6|115
1731048900000|2024-11-08 06:55:00|4858.6|4856.6|4857.6|4855.6|4859.6|4857.6|4857.6|4855.6|145
1731049200000|2024-11-08 07:00:00|4857.35|4855.85|4862.35|4860.85|4862.35|4860.85|4855.35|4853.85|1657
1731049500000|2024-11-08 07:05:00|4861.35|4859.85|4854.35|4852.85|4862.35|4860.85|4853.35|4851.85|797
1731049800000|2024-11-08 07:10:00|4855.35|4853.85|4857.35|4855.85|4858.35|4856.85|4855.35|4853.85|658
1731050100000|2024-11-08 07:15:00|4858.35|4856.85|4857.35|4855.85|4859.35|4857.85|4857.35|4855.85|572
1731050400000|2024-11-08 07:20:00|4856.85|4855.35|4859.35|4857.85|4859.35|4857.85|4856.35|4854.85|744
1731050700000|2024-11-08 07:25:00|4858.35|4856.85|4858.35|4856.85|4860.35|4858.85|4858.35|4856.85|369
1731051000000|2024-11-08 07:30:00|4858.85|4857.35|4858.35|4856.85|4858.85|4857.35|4855.35|4853.85|684
1731051300000|2024-11-08 07:35:00|4857.35|4855.85|4857.35|4855.85|4858.35|4856.85|4857.35|4855.85|562
1731051600000|2024-11-08 07:40:00|4858.35|4856.85|4863.35|4861.85|4863.35|4861.85|4857.35|4855.85|2402
1731051900000|2024-11-08 07:45:00|4864.35|4862.85|4865.35|4863.85|4865.35|4863.85|4863.35|4861.85|1887
1731052200000|2024-11-08 07:50:00|4865.85|4864.35|4865.35|4863.85|4867.35|4865.85|4865.35|4863.85|1461
1731052500000|2024-11-08 07:55:00|4866.35|4864.85|4861.85|4860.35|4866.35|4864.85|4859.35|4857.85|2243
1731052800000|2024-11-08 08:00:00|4861.35|4859.85|4851.35|4849.85|4863.35|4861.85|4851.35|4849.85|8415
1731053100000|2024-11-08 08:05:00|4852.35|4850.85|4842.35|4840.85|4852.35|4850.85|4842.35|4840.85|9932
1731053400000|2024-11-08 08:10:00|4843.35|4841.85|4841.35|4839.85|4844.35|4842.85|4837.35|4835.85|9300
1731053700000|2024-11-08 08:15:00|4842.35|4840.85|4846.35|4844.85|4850.85|4849.35|4842.35|4840.85|7456
1731054000000|2024-11-08 08:20:00|4847.35|4845.85|4848.35|4846.85|4855.35|4853.85|4846.35|4844.85|6007
1731054300000|2024-11-08 08:25:00|4847.35|4845.85|4846.35|4844.85|4848.35|4846.85|4842.35|4840.85|3559
1731054600000|2024-11-08 08:30:00|4847.35|4845.85|4850.35|4848.85|4851.35|4849.85|4844.35|4842.85|4686
1731054900000|2024-11-08 08:35:00|4851.35|4849.85|4855.35|4853.85|4858.35|4856.85|4849.35|4847.85|5504
1731055200000|2024-11-08 08:40:00|4855.33|4853.83|4851.33|4849.83|4856.33|4854.83|4850.33|4848.83|4281
1731055500000|2024-11-08 08:45:00|4850.33|4848.83|4843.83|4842.33|4850.33|4848.83|4843.33|4841.83|4395
1731055800000|2024-11-08 08:50:00|4843.33|4841.83|4844.33|4842.83|4846.33|4844.83|4841.33|4839.83|13150
1731056100000|2024-11-08 08:55:00|4843.33|4841.83|4843.33|4841.83|4845.33|4843.83|4840.33|4838.83|4007
1731056400000|2024-11-08 09:00:00|4842.83|4841.33|4833.33|4831.83|4845.33|4843.83|4833.33|4831.83|5252
1731056700000|2024-11-08 09:05:00|4832.33|4830.83|4836.33|4834.83|4839.33|4837.83|4832.33|4830.83|4207
1731057000000|2024-11-08 09:10:00|4837.33|4835.83|4842.33|4840.83|4842.33|4840.83|4836.33|4834.83|3057
1731057300000|2024-11-08 09:15:00|4841.33|4839.83|4837.33|4835.83|4842.33|4840.83|4836.33|4834.83|2236
1731057600000|2024-11-08 09:20:00|4836.83|4835.33|4835.33|4833.83|4837.33|4835.83|4833.33|4831.83|3917
1731057900000|2024-11-08 09:25:00|4836.33|4834.83|4833.33|4831.83|4836.33|4834.83|4832.33|4830.83|5923
1731058200000|2024-11-08 09:30:00|4834.33|4832.83|4832.33|4830.83|4835.33|4833.83|4831.33|4829.83|2501
1731058500000|2024-11-08 09:35:00|4833.33|4831.83|4828.33|4826.83|4833.33|4831.83|4827.33|4825.83|6379
1731058800000|2024-11-08 09:40:00|4827.33|4825.83|4820.33|4818.83|4828.33|4826.83|4820.33|4818.83|11542
1731059100000|2024-11-08 09:45:00|4821.33|4819.83|4816.33|4814.83|4821.33|4819.83|4815.33|4813.83|4873
1731059400000|2024-11-08 09:50:00|4817.33|4815.83|4813.33|4811.83|4819.33|4817.83|4812.33|4810.83|8421
1731059700000|2024-11-08 09:55:00|4812.33|4810.83|4810.33|4808.83|4813.33|4811.83|4810.33|4808.83|5880
1731060000000|2024-11-08 10:00:00|4809.33|4807.83|4809.33|4807.83|4812.33|4810.83|4808.33|4806.83|8767
1731060300000|2024-11-08 10:05:00|4810.33|4808.83|4801.33|4799.83|4810.33|4808.83|4800.33|4798.83|7154
1731060600000|2024-11-08 10:10:00|4802.33|4800.83|4803.33|4801.83|4804.33|4802.83|4799.33|4797.83|8660
1731060900000|2024-11-08 10:15:00|4804.33|4802.83|4808.33|4806.83|4810.33|4808.83|4804.33|4802.83|6817
1731061200000|2024-11-08 10:20:00|4807.33|4805.83|4805.33|4803.83|4808.33|4806.83|4804.33|4802.83|5184
1731061500000|2024-11-08 10:25:00|4804.33|4802.83|4804.33|4802.83|4806.33|4804.83|4801.33|4799.83|5381
1731061800000|2024-11-08 10:30:00|4803.33|4801.83|4799.33|4797.83|4804.33|4802.83|4797.33|4795.83|4540
1731062100000|2024-11-08 10:35:00|4798.33|4796.83|4795.33|4793.83|4799.33|4797.83|4794.33|4792.83|10590
1731062400000|2024-11-08 10:40:00|4796.33|4794.83|4797.33|4795.83|4800.33|4798.83|4795.33|4793.83|5690
1731062700000|2024-11-08 10:45:00|4796.33|4794.83|4793.33|4791.83|4796.33|4794.83|4790.33|4788.83|5619
1731063000000|2024-11-08 10:50:00|4794.33|4792.83|4794.33|4792.83|4796.33|4794.83|4793.33|4791.83|13511
1731063300000|2024-11-08 10:55:00|4795.33|4793.83|4801.33|4799.83|4802.33|4800.83|4794.33|4792.83|10423
1731063600000|2024-11-08 11:00:00|4800.33|4798.83|4799.33|4797.83|4801.33|4799.83|4797.33|4795.83|5026
1731063900000|2024-11-08 11:05:00|4800.33|4798.83|4797.33|4795.83|4801.33|4799.83|4795.33|4793.83|10059
1731064200000|2024-11-08 11:10:00|4798.33|4796.83|4802.33|4800.83|4804.33|4802.83|4798.33|4796.83|5045
1731064500000|2024-11-08 11:15:00|4802.83|4801.33|4805.33|4803.83|4806.33|4804.83|4802.33|4800.83|3385
1731064800000|2024-11-08 11:20:00|4806.33|4804.83|4806.33|4804.83|4810.33|4808.83|4805.33|4803.83|5557
1731065100000|2024-11-08 11:25:00|4805.33|4803.83|4807.33|4805.83|4807.33|4805.83|4803.33|4801.83|1655
1731065400000|2024-11-08 11:30:00|4806.33|4804.83|4807.33|4805.83|4809.33|4807.83|4805.33|4803.83|5548
1731065700000|2024-11-08 11:35:00|4808.33|4806.83|4816.33|4814.83|4817.33|4815.83|4808.33|4806.83|6781
1731066000000|2024-11-08 11:40:00|4815.33|4813.83|4817.33|4815.83|4820.33|4818.83|4815.33|4813.83|7044
1731066300000|2024-11-08 11:45:00|4816.33|4814.83|4814.33|4812.83|4816.33|4814.83|4813.33|4811.83|1966
1731066600000|2024-11-08 11:50:00|4813.33|4811.83|4812.33|4810.83|4814.33|4812.83|4811.33|4809.83|4936
1731066900000|2024-11-08 11:55:00|4813.33|4811.83|4816.33|4814.83|4817.33|4815.83|4812.33|4810.83|1867
1731067200000|2024-11-08 12:00:00|4817.33|4815.83|4820.33|4818.83|4820.33|4818.83|4817.33|4815.83|3734
1731067500000|2024-11-08 12:05:00|4819.83|4818.33|4819.33|4817.83|4820.33|4818.83|4816.33|4814.83|4850
1731067800000|2024-11-08 12:10:00|4820.33|4818.83|4821.33|4819.83|4822.33|4820.83|4820.33|4818.83|2332
1731068100000|2024-11-08 12:15:00|4822.33|4820.83|4823.33|4821.83|4823.33|4821.83|4821.33|4819.83|1666
1731068400000|2024-11-08 12:20:00|4822.33|4820.83|4820.33|4818.83|4825.33|4823.83|4819.33|4817.83|3694
1731068700000|2024-11-08 12:25:00|4819.33|4817.83|4818.33|4816.83|4822.33|4820.83|4817.33|4815.83|3775
1731069000000|2024-11-08 12:30:00|4819.33|4817.83|4819.33|4817.83|4819.33|4817.83|4815.33|4813.83|3149
1731069300000|2024-11-08 12:35:00|4820.33|4818.83|4820.33|4818.83|4822.33|4820.83|4819.33|4817.83|2808
1731069600000|2024-11-08 12:40:00|4820.75|4819.25|4823.75|4822.25|4823.75|4822.25|4820.75|4819.25|2193
1731069900000|2024-11-08 12:45:00|4822.75|4821.25|4822.75|4821.25|4823.75|4822.25|4821.75|4820.25|2091
1731070200000|2024-11-08 12:50:00|4822.25|4820.75|4821.75|4820.25|4824.75|4823.25|4820.75|4819.25|2292
1731070500000|2024-11-08 12:55:00|4822.75|4821.25|4821.75|4820.25|4824.75|4823.25|4821.75|4820.25|1268
1731070800000|2024-11-08 13:00:00|4820.75|4819.25|4821.75|4820.25|4823.75|4822.25|4820.75|4819.25|1951
1731071100000|2024-11-08 13:05:00|4822.75|4821.25|4816.75|4815.25|4822.75|4821.25|4816.75|4815.25|3904
1731071400000|2024-11-08 13:10:00|4817.25|4815.75|4813.75|4812.25|4817.25|4815.75|4812.75|4811.25|3102
1731071700000|2024-11-08 13:15:00|4812.75|4811.25|4811.75|4810.25|4813.75|4812.25|4810.75|4809.25|3616
1731072000000|2024-11-08 13:20:00|4810.75|4809.25|4814.75|4813.25|4814.75|4813.25|4810.75|4809.25|2892
1731072300000|2024-11-08 13:25:00|4815.75|4814.25|4817.75|4816.25|4817.75|4816.25|4813.75|4812.25|10111
1731072600000|2024-11-08 13:30:00|4817.25|4815.75|4815.75|4814.25|4817.75|4816.25|4814.75|4813.25|2479
1731072900000|2024-11-08 13:35:00|4814.75|4813.25|4811.75|4810.25|4814.75|4813.25|4810.75|4809.25|3725
1731073200000|2024-11-08 13:40:00|4812.75|4811.25|4812.75|4811.25|4813.75|4812.25|4810.75|4809.25|3332
1731073500000|2024-11-08 13:45:00|4811.75|4810.25|4816.75|4815.25|4817.75|4816.25|4811.75|4810.25|6295
1731073800000|2024-11-08 13:50:00|4817.25|4815.75|4816.75|4815.25|4818.75|4817.25|4815.75|4814.25|3336
1731074100000|2024-11-08 13:55:00|4815.75|4814.25|4811.75|4810.25|4816.75|4815.25|4811.75|4810.25|2540
1731074400000|2024-11-08 14:00:00|4812.75|4811.25|4811.75|4810.25|4813.75|4812.25|4811.75|4810.25|2024
1731074700000|2024-11-08 14:05:00|4812.75|4811.25|4812.75|4811.25|4813.75|4812.25|4811.75|4810.25|6899
1731075000000|2024-11-08 14:10:00|4813.25|4811.75|4816.75|4815.25|4816.75|4815.25|4811.75|4810.25|2408
1731075300000|2024-11-08 14:15:00|4815.75|4814.25|4812.75|4811.25|4815.75|4814.25|4812.75|4811.25|5283
1731075600000|2024-11-08 14:20:00|4811.75|4810.25|4814.75|4813.25|4815.75|4814.25|4810.75|4809.25|4740
1731075900000|2024-11-08 14:25:00|4815.75|4814.25|4813.75|4812.25|4815.75|4814.25|4811.75|4810.25|2057
1731076200000|2024-11-08 14:30:00|4814.75|4813.25|4806.75|4805.25|4815.75|4814.25|4805.75|4804.25|12871
1731076500000|2024-11-08 14:35:00|4807.75|4806.25|4805.75|4804.25|4810.75|4809.25|4805.75|4804.25|7732
1731076800000|2024-11-08 14:40:00|4806.75|4805.25|4800.75|4799.25|4806.75|4805.25|4800.75|4799.25|7389
1731077100000|2024-11-08 14:45:00|4801.75|4800.25|4805.75|4804.25|4807.75|4806.25|4800.75|4799.25|9146
1731077400000|2024-11-08 14:50:00|4804.75|4803.25|4805.75|4804.25|4806.75|4805.25|4802.75|4801.25|3143
1731077700000|2024-11-08 14:55:00|4804.75|4803.25|4804.75|4803.25|4806.75|4805.25|4803.75|4802.25|3285
1731078000000|2024-11-08 15:00:00|4805.25|4803.75|4800.75|4799.25|4805.75|4804.25|4800.75|4799.25|5736
1731078300000|2024-11-08 15:05:00|4799.75|4798.25|4798.75|4797.25|4801.75|4800.25|4796.75|4795.25|6085
1731078600000|2024-11-08 15:10:00|4798.8|4797.3|4802.8|4801.3|4802.8|4801.3|4797.8|4796.3|3098
1731078900000|2024-11-08 15:15:00|4802.3|4800.8|4799.8|4798.3|4802.8|4801.3|4798.8|4797.3|3822
1731079200000|2024-11-08 15:20:00|4798.8|4797.3|4803.8|4802.3|4805.8|4804.3|4798.8|4797.3|5895
1731079500000|2024-11-08 15:25:00|4804.8|4803.3|4802.8|4801.3|4804.8|4803.3|4800.8|4799.3|3890
1731079800000|2024-11-08 15:30:00|4801.8|4800.3|4804.8|4803.3|4804.8|4803.3|4800.8|4799.3|4470
1731080100000|2024-11-08 15:35:00|4803.8|4802.3|4803.8|4802.3|4804.8|4803.3|4801.8|4800.3|6739
1731080400000|2024-11-08 15:40:00|4804.8|4803.3|4802.8|4801.3|4804.8|4803.3|4801.8|4800.3|6788
1731080700000|2024-11-08 15:45:00|4803.8|4802.3|4805.8|4804.3|4806.8|4805.3|4801.8|4800.3|4008
1731081000000|2024-11-08 15:50:00|4806.3|4804.8|4807.8|4806.3|4808.8|4807.3|4804.8|4803.3|4795
1731081300000|2024-11-08 15:55:00|4808.3|4806.8|4805.8|4804.3|4808.8|4807.3|4804.8|4803.3|4728
1731081600000|2024-11-08 16:00:00|4804.8|4803.3|4799.8|4798.3|4805.8|4804.3|4799.8|4798.3|6529
1731081900000|2024-11-08 16:05:00|4800.8|4799.3|4800.8|4799.3|4802.8|4801.3|4799.8|4798.3|6707
1731082200000|2024-11-08 16:10:00|4801.8|4800.3|4800.8|4799.3|4802.8|4801.3|4799.8|4798.3|7214
1731082500000|2024-11-08 16:15:00|4799.8|4798.3|4801.8|4800.3|4802.8|4801.3|4798.8|4797.3|7628
1731082800000|2024-11-08 16:20:00|4800.8|4799.3|4802.8|4801.3|4802.8|4801.3|4800.8|4799.3|9501
1731083100000|2024-11-08 16:25:00|4801.8|4800.3|4800.8|4799.3|4801.8|4800.3|4799.8|4798.3|27462
1731083400000|2024-11-08 16:30:00|4801.8|4800.3|4802.8|4801.3|4802.8|4801.3|4800.8|4799.3|42316
1731083700000|2024-11-08 16:35:00|4803.8|4802.3|4801.8|4800.3|4803.8|4802.3|4799.8|4798.3|18454
1731084000000|2024-11-08 16:40:00|4802.8|4801.3|4802.8|4801.3|4803.8|4802.3|4801.8|4800.3|8015
1731084300000|2024-11-08 16:45:00|4801.8|4800.3|4800.8|4799.3|4801.8|4800.3|4798.8|4797.3|7896
1731084600000|2024-11-08 16:50:00|4801.8|4800.3|4802.8|4801.3|4802.8|4801.3|4800.8|4799.3|4557
1731084900000|2024-11-08 16:55:00|4803.8|4802.3|4799.8|4798.3|4803.8|4802.3|4797.8|4796.3|7766
1731085200000|2024-11-08 17:00:00|4800.8|4799.3|4799.8|4798.3|4800.8|4799.3|4799.8|4798.3|2585
1731085500000|2024-11-08 17:05:00|4798.8|4797.3|4801.8|4800.3|4801.8|4800.3|4798.8|4797.3|2445
1731085800000|2024-11-08 17:10:00|4802.8|4801.3|4799.8|4798.3|4802.8|4801.3|4799.8|4798.3|2357
1731086100000|2024-11-08 17:15:00|4800.3|4798.8|4800.8|4799.3|4801.8|4800.3|4799.3|4797.8|2002
1731086400000|2024-11-08 17:20:00|4801.8|4800.3|4799.8|4798.3|4801.8|4800.3|4799.8|4798.3|2280
1731086700000|2024-11-08 17:25:00|4800.3|4798.8|4798.8|4797.3|4800.8|4799.3|4798.8|4797.3|1386
1731087000000|2024-11-08 17:30:00|4799.8|4798.3|4801.8|4800.3|4801.8|4800.3|4799.8|4798.3|1426
1731087300000|2024-11-08 17:35:00|4800.8|4799.3|4800.8|4799.3|4801.8|4800.3|4800.8|4799.3|1701
1731087600000|2024-11-08 17:40:00|4801.8|4800.3|4800.8|4799.3|4801.8|4800.3|4799.8|4798.3|1002
1731087900000|2024-11-08 17:45:00|4801.8|4800.3|4801.8|4800.3|4801.8|4800.3|4801.8|4800.3|464
1731088200000|2024-11-08 17:50:00|4802.8|4801.3|4802.8|4801.3|4802.8|4801.3|4801.8|4800.3|1333
1731088500000|2024-11-08 17:55:00|4802.3|4800.8|4801.8|4800.3|4802.8|4801.3|4801.8|4800.3|714
1731088800000|2024-11-08 18:00:00|||||||||238
1731089100000|2024-11-08 18:05:00|4802.8|4801.3|4801.8|4800.3|4802.8|4801.3|4801.8|4800.3|999
1731089400000|2024-11-08 18:10:00|4802.8|4801.3|4802.8|4801.3|4802.8|4801.3|4801.8|4800.3|364
1731089700000|2024-11-08 18:15:00|4803.8|4802.3|4800.8|4799.3|4803.8|4802.3|4800.8|4799.3|935
1731090000000|2024-11-08 18:20:00|4801.8|4800.3|4800.8|4799.3|4801.8|4800.3|4800.8|4799.3|994
1731090300000|2024-11-08 18:25:00|||||||||886
1731090600000|2024-11-08 18:30:00|4801.8|4800.3|4802.8|4801.3|4802.8|4801.3|4800.8|4799.3|2666
1731090900000|2024-11-08 18:35:00|4801.8|4800.3|4804.8|4803.3|4804.8|4803.3|4801.8|4800.3|1587
1731091200000|2024-11-08 18:40:00|4803.8|4802.3|4804.8|4803.3|4804.8|4803.3|4803.8|4802.3|181
1731091500000|2024-11-08 18:45:00|4805.8|4804.3|4805.8|4804.3|4806.8|4805.3|4805.3|4803.8|586
1731091800000|2024-11-08 18:50:00|4806.8|4805.3|4804.8|4803.3|4806.8|4805.3|4803.8|4802.3|715
1731092100000|2024-11-08 18:55:00|4804.3|4802.8|4804.8|4803.3|4805.8|4804.3|4803.8|4802.3|1108
1731092400000|2024-11-08 19:00:00|4803.8|4802.3|4804.8|4803.3|4804.8|4803.3|4803.8|4802.3|377
1731092700000|2024-11-08 19:05:00|4805.3|4803.8|4807.8|4806.3|4807.8|4806.3|4804.8|4803.3|631
1731093000000|2024-11-08 19:10:00|4808.8|4807.3|4808.8|4807.3|4808.8|4807.3|4807.8|4806.3|372
1731093300000|2024-11-08 19:15:00|4809.8|4808.3|4808.8|4807.3|4809.8|4808.3|4808.8|4807.3|344
1731093600000|2024-11-08 19:20:00|4808.3|4806.8|4809.8|4808.3|4809.8|4808.3|4807.8|4806.3|389
1731093900000|2024-11-08 19:25:00|4810.8|4809.3|4810.8|4809.3|4810.8|4809.3|4810.8|4809.3|301
1731094200000|2024-11-08 19:30:00|4811.8|4810.3|4811.8|4810.3|4811.8|4810.3|4810.8|4809.3|447
1731094500000|2024-11-08 19:35:00|4812.8|4811.3|4814.8|4813.3|4814.8|4813.3|4812.8|4811.3|1075
1731094800000|2024-11-08 19:40:00|4813.8|4812.3|4813.8|4812.3|4814.8|4813.3|4813.8|4812.3|369
1731095100000|2024-11-08 19:45:00|4812.8|4811.3|4812.8|4811.3|4813.8|4812.3|4811.8|4810.3|442
1731095400000|2024-11-08 19:50:00|4811.8|4810.3|4812.8|4811.3|4812.8|4811.3|4811.8|4810.3|356
1731095700000|2024-11-08 19:55:00|4812.3|4810.8|4810.8|4809.3|4812.8|4811.3|4810.8|4809.3|540
1731096000000|2024-11-08 20:00:00|4811.8|4810.3|4811.8|4810.3|4811.8|4810.3|4810.8|4809.3|1093
1731096300000|2024-11-08 20:05:00|4810.8|4809.3|4811.8|4810.3|4811.8|4810.3|4810.8|4809.3|566
1731096600000|2024-11-08 20:10:00|4810.8|4809.3|4810.8|4809.3|4810.8|4809.3|4810.8|4809.3|160
1731096900000|2024-11-08 20:15:00|4811.8|4810.3|4810.8|4809.3|4811.8|4810.3|4810.8|4809.3|503
1731097200000|2024-11-08 20:20:00|4809.8|4808.3|4810.8|4809.3|4810.8|4809.3|4809.3|4807.8|788
1731097500000|2024-11-08 20:25:00|4810.3|4808.8|4809.8|4808.3|4810.8|4809.3|4808.8|4807.3|388
1731097800000|2024-11-08 20:30:00|4808.8|4807.3|4806.8|4805.3|4809.8|4808.3|4806.8|4805.3|592
1731098100000|2024-11-08 20:35:00|4807.8|4806.3|4807.8|4806.3|4808.8|4807.3|4806.8|4805.3|996
1731098400000|2024-11-08 20:40:00|4806.8|4805.3|4806.8|4805.3|4807.8|4806.3|4806.8|4805.3|392
1731098700000|2024-11-08 20:45:00|||||||||324
1731099000000|2024-11-08 20:50:00|4807.8|4806.3|4812.8|4811.3|4812.8|4811.3|4807.8|4806.3|2701
1731099300000|2024-11-08 20:55:00|4811.8|4810.3|4814.8|4813.3|4814.8|4813.3|4811.8|4810.3|3460
1731099600000|2024-11-08 21:00:00|4817.35|4814.35|4816.35|4813.35|4818.75|4815.75|4815.35|4812.35|1
1731099900000|2024-11-08 21:05:00|4816.55|4813.55|4816.35|4813.35|4816.95|4813.95|4814.95|4811.95|80
1731100200000|2024-11-08 21:10:00|4816.15|4813.15|4817.35|4814.35|4817.55|4814.55|4816.15|4813.15|0
1731100500000|2024-11-08 21:15:00|4817.15|4814.15|4817.55|4814.55|4817.55|4814.55|4816.15|4813.15|0
1731100800000|2024-11-08 21:20:00|4817.75|4814.75|4818.55|4815.55|4819.15|4816.15|4817.35|4814.35|0
1731101100000|2024-11-08 21:25:00|4818.65|4815.65|4817.15|4814.15|4818.85|4815.85|4816.95|4813.95|0
1731101400000|2024-11-08 21:30:00|4817.25|4814.25|4816.55|4813.55|4817.35|4814.35|4815.95|4812.95|0
1731101700000|2024-11-08 21:35:00|4816.45|4813.45|4816.75|4813.75|4817.15|4814.15|4816.35|4813.35|0
1731102000000|2024-11-08 21:40:00|4816.85|4813.85|4815.75|4812.75|4816.85|4813.85|4815.75|4812.75|0
1731102300000|2024-11-08 21:45:00|4815.85|4812.85|4816.95|4813.95|4816.95|4813.95|4815.75|4812.75|0
1731102600000|2024-11-08 21:50:00|4816.85|4813.85|4816.55|4813.55|4816.95|4813.95|4816.45|4813.45|0
1731102900000|2024-11-08 21:55:00|4816.65|4813.65|4814.95|4811.95|4816.95|4813.95|4814.65|4811.65|0
1731279600000|2024-11-10 23:00:00|4820.15|4817.15|4820.05|4817.05|4820.65|4817.65|4819.25|4816.25|0
1731279900000|2024-11-10 23:05:00|4819.95|4816.95|4823.05|4820.05|4823.45|4820.45|4819.95|4816.95|0
1731280200000|2024-11-10 23:10:00|4822.95|4819.95|4824.05|4821.05|4824.15|4821.15|4822.75|4819.75|0
1731280500000|2024-11-10 23:15:00|4824.15|4821.15|4823.75|4820.75|4824.15|4821.15|4823.05|4820.05|0
1731280800000|2024-11-10 23:20:00|4823.85|4820.85|4823.25|4820.25|4824.55|4821.55|4822.95|4819.95|0
1731281100000|2024-11-10 23:25:00|4823.15|4820.15|4823.35|4820.35|4823.85|4820.85|4823.05|4820.05|0
1731281400000|2024-11-10 23:30:00|4823.45|4820.45|4823.65|4820.65|4823.85|4820.85|4823.35|4820.35|0
1731281700000|2024-11-10 23:35:00|4823.75|4820.75|4824.2|4821.2|4824.3|4821.3|4823.35|4820.35|0
1731282000000|2024-11-10 23:40:00|4824|4821|4824.5|4821.5|4824.5|4821.5|4824|4821|0
1731282300000|2024-11-10 23:45:00|4824.4|4821.4|4824.2|4821.2|4824.7|4821.7|4824|4821|0
1731282600000|2024-11-10 23:50:00|4824.3|4821.3|4824.2|4821.2|4824.4|4821.4|4824.1|4821.1|0
1731282900000|2024-11-10 23:55:00|4824|4821|4824.3|4821.3|4824.5|4821.5|4824|4821|0
1731283200000|2024-11-11 00:00:00|4824.4|4821.4|4824|4821|4824.8|4821.8|4824|4821|0
1731283500000|2024-11-11 00:05:00|4823.8|4820.8|4823.5|4820.5|4824|4821|4823.5|4820.5|0
1731283800000|2024-11-11 00:10:00|4823.4|4820.4|4823.5|4820.5|4823.7|4820.7|4823.4|4820.4|0
1731284100000|2024-11-11 00:15:00|4823.6|4820.6|4825.5|4823.5|4826|4824|4821.5|4819.5|905
1731284400000|2024-11-11 00:20:00|4826.5|4824.5|4826.5|4824.5|4827.5|4825.5|4826.5|4824.5|77
1731284700000|2024-11-11 00:25:00|||||||||1
1731285000000|2024-11-11 00:30:00|4825.5|4823.5|4823.5|4821.5|4826.5|4824.5|4823.5|4821.5|115
1731285300000|2024-11-11 00:35:00|4822.5|4820.5|4824.5|4822.5|4824.5|4822.5|4822.5|4820.5|47
1731285600000|2024-11-11 00:40:00|4823.5|4821.5|4823|4821|4824.5|4822.5|4822.5|4820.5|71
1731285900000|2024-11-11 00:45:00|4822.5|4820.5|4821.5|4819.5|4822.5|4820.5|4821|4819|30
1731286200000|2024-11-11 00:50:00|4822.5|4820.5|4822.5|4820.5|4823|4821|4822|4820|61
1731286500000|2024-11-11 00:55:00|||||||||106
1731286800000|2024-11-11 01:00:00|4822|4820|4819.5|4817.5|4822.5|4820.5|4819|4817|203
1731287100000|2024-11-11 01:05:00|4818.5|4816.5|4817.5|4815.5|4818.5|4816.5|4817.5|4815.5|103
1731287400000|2024-11-11 01:10:00|||||||||23
1731287700000|2024-11-11 01:15:00|4816.5|4814.5|4816.5|4814.5|4817|4815|4816.5|4814.5|73
1731288000000|2024-11-11 01:20:00|4815.5|4813.5|4817.5|4815.5|4817.5|4815.5|4815.5|4813.5|187
1731288300000|2024-11-11 01:25:00|4818.5|4816.5|4819.5|4817.5|4819.5|4817.5|4818.5|4816.5|58
1731288600000|2024-11-11 01:30:00|4821|4819|4822.5|4820.5|4823.5|4821.5|4821|4819|314
1731288900000|2024-11-11 01:35:00|4821.5|4819.5|4822.5|4820.5|4822.5|4820.5|4821.5|4819.5|148
1731289200000|2024-11-11 01:40:00|4823|4821|4822.5|4820.5|4823.5|4821.5|4822.5|4820.5|43
1731289500000|2024-11-11 01:45:00|4821.5|4819.5|4822.5|4820.5|4823.5|4821.5|4821.5|4819.5|85
1731289800000|2024-11-11 01:50:00|4821.5|4819.5|4821.5|4819.5|4822.5|4820.5|4821.5|4819.5|102
1731290100000|2024-11-11 01:55:00|4822|4820|4821.5|4819.5|4822|4820|4820.5|4818.5|73
1731290400000|2024-11-11 02:00:00|4820.5|4818.5|4820.5|4818.5|4821|4819|4820.5|4818.5|39
1731290700000|2024-11-11 02:05:00|4819.5|4817.5|4820.5|4818.5|4821.5|4819.5|4819.5|4817.5|195
1731291000000|2024-11-11 02:10:00|4819.5|4817.5|4821.5|4819.5|4821.5|4819.5|4819.5|4817.5|58
1731291300000|2024-11-11 02:15:00|4820.5|4818.5|4818.5|4816.5|4820.5|4818.5|4818.5|4816.5|122
1731291600000|2024-11-11 02:20:00|4817.5|4815.5|4817.5|4815.5|4817.5|4815.5|4816.5|4814.5|172
1731291900000|2024-11-11 02:25:00|4818.5|4816.5|4816.5|4814.5|4818.5|4816.5|4816.5|4814.5|93
1731292200000|2024-11-11 02:30:00|4815.5|4813.5|4815.5|4813.5|4815.5|4813.5|4814.5|4812.5|187
1731292500000|2024-11-11 02:35:00|4814.5|4812.5|4815.5|4813.5|4815.5|4813.5|4814.5|4812.5|56
1731292800000|2024-11-11 02:40:00|||||||||59
1731293100000|2024-11-11 02:45:00|4816.5|4814.5|4816.5|4814.5|4817.5|4815.5|4816.5|4814.5|155
1731293400000|2024-11-11 02:50:00|4817.5|4815.5|4815.5|4813.5|4818.5|4816.5|4815.5|4813.5|358
1731293700000|2024-11-11 02:55:00|4814.5|4812.5|4816.5|4814.5|4817.5|4815.5|4814.5|4812.5|341
1731294000000|2024-11-11 03:00:00|4815.5|4813.5|4815|4813|4815.5|4813.5|4814.5|4812.5|104
1731294300000|2024-11-11 03:05:00|4815.5|4813.5|4816|4814|4816.5|4814.5|4815.5|4813.5|68
1731294600000|2024-11-11 03:10:00|4815.5|4813.5|4816|4814|4816.5|4814.5|4815.5|4813.5|99
1731294900000|2024-11-11 03:15:00|4815.5|4813.5|4815|4813|4817.5|4815.5|4814.5|4812.5|108
1731295200000|2024-11-11 03:20:00|4814.5|4812.5|4815.5|4813.5|4815.5|4813.5|4814.5|4812.5|133
1731295500000|2024-11-11 03:25:00|4815|4813|4814.5|4812.5|4815.5|4813.5|4813.5|4811.5|126
1731295800000|2024-11-11 03:30:00|4814|4812|4814.5|4812.5|4815|4813|4813.5|4811.5|65
1731296100000|2024-11-11 03:35:00|4814|4812|4814|4812|4814.5|4812.5|4813.5|4811.5|83
1731296400000|2024-11-11 03:40:00|4813.5|4811.5|4815.5|4813.5|4815.5|4813.5|4813.5|4811.5|75
1731296700000|2024-11-11 03:45:00|4814.5|4812.5|4814.5|4812.5|4815.5|4813.5|4814.5|4812.5|104
1731297000000|2024-11-11 03:50:00|4814|4812|4814|4812|4814.5|4812.5|4813.5|4811.5|90
1731297300000|2024-11-11 03:55:00|4813.5|4811.5|4813.5|4811.5|4814|4812|4813.5|4811.5|73
1731297600000|2024-11-11 04:00:00|4814.5|4812.5|4814.5|4812.5|4814.5|4812.5|4814.5|4812.5|76
1731297900000|2024-11-11 04:05:00|4815.5|4813.5|4814.5|4812.5|4815.5|4813.5|4814.5|4812.5|93
1731298200000|2024-11-11 04:10:00|4815|4813|4815.5|4813.5|4815.5|4813.5|4814.5|4812.5|109
1731298500000|2024-11-11 04:15:00|4815|4813|4815.5|4813.5|4815.5|4813.5|4814.5|4812.5|135
1731298800000|2024-11-11 04:20:00|4814.5|4812.5|4815.5|4813.5|4815.5|4813.5|4814.5|4812.5|146
1731299100000|2024-11-11 04:25:00|4815|4813|4815.5|4813.5|4815.5|4813.5|4814.5|4812.5|295
1731299400000|2024-11-11 04:30:00|4815|4813|4815.5|4813.5|4815.5|4813.5|4814.5|4812.5|165
1731299700000|2024-11-11 04:35:00|4816.5|4814.5|4814.5|4812.5|4816.5|4814.5|4814.5|4812.5|591
1731300000000|2024-11-11 04:40:00|4815|4813|4814.5|4812.5|4816.5|4814.5|4813.5|4811.5|303
1731300300000|2024-11-11 04:45:00|4815|4813|4814.5|4812.5|4815|4813|4814.5|4812.5|91
1731300600000|2024-11-11 04:50:00|4815|4813|4815.5|4813.5|4816.5|4814.5|4815|4813|196
1731300900000|2024-11-11 04:55:00|4816.5|4814.5|4815.5|4813.5|4816.5|4814.5|4815.5|4813.5|137
1731301200000|2024-11-11 05:00:00|4816|4814|4816.5|4814.5|4816.5|4814.5|4815.5|4813.5|91
1731301500000|2024-11-11 05:05:00|4817.5|4815.5|4818.5|4816.5|4818.5|4816.5|4816.5|4814.5|429
1731301800000|2024-11-11 05:10:00|4819.5|4817.5|4822|4820|4822|4820|4819.5|4817.5|42
1731302100000|2024-11-11 05:15:00|4821.5|4819.5|4821|4819|4822.5|4820.5|4820.5|4818.5|57
1731302400000|2024-11-11 05:20:00|4820.5|4818.5|4822|4820|4822|4820|4820.5|4818.5|48
1731302700000|2024-11-11 05:25:00|4822.5|4820.5|4822.5|4820.5|4823.5|4821.5|4822.5|4820.5|47
1731303000000|2024-11-11 05:30:00|4821.5|4819.5|4822.5|4820.5|4822.5|4820.5|4821.5|4819.5|152
1731303300000|2024-11-11 05:35:00|4823|4821|4822.5|4820.5|4823.5|4821.5|4822.5|4820.5|22
1731303600000|2024-11-11 05:40:00|4823|4821|4824|4822|4824.5|4822.5|4822.5|4820.5|35
1731303900000|2024-11-11 05:45:00|4823.5|4821.5|4823.5|4821.5|4824.5|4822.5|4823|4821|64
1731304200000|2024-11-11 05:50:00|4822.5|4820.5|4822|4820|4823.5|4821.5|4821.5|4819.5|46
1731304500000|2024-11-11 05:55:00|4821.5|4819.5|4822|4820|4822|4820|4821.5|4819.5|3
1731304800000|2024-11-11 06:00:00|4822.5|4820.5|4822.5|4820.5|4823.5|4821.5|4821.5|4819.5|158
1731305100000|2024-11-11 06:05:00|4823|4821|4823.5|4821.5|4823.5|4821.5|4822.5|4820.5|53
1731305400000|2024-11-11 06:10:00|4824.5|4822.5|4824.5|4822.5|4824.5|4822.5|4824|4822|47
1731305700000|2024-11-11 06:15:00|4824|4822|4826|4824|4826.5|4824.5|4823.5|4821.5|235
1731306000000|2024-11-11 06:20:00|4825.5|4823.5|4823.5|4821.5|4825.5|4823.5|4823.5|4821.5|216
1731306300000|2024-11-11 06:25:00|4824|4822|4823.5|4821.5|4824|4822|4823.5|4821.5|12
1731306600000|2024-11-11 06:30:00|4824|4822|4826.5|4824.5|4827.5|4825.5|4824|4822|410
1731306900000|2024-11-11 06:35:00|4826|4824|4823.5|4821.5|4826.5|4824.5|4823.5|4821.5|46
1731307200000|2024-11-11 06:40:00|4824.5|4822.5|4824|4822|4824.5|4822.5|4823.5|4821.5|37
1731307500000|2024-11-11 06:45:00|4823.5|4821.5|4824.5|4822.5|4824.5|4822.5|4823.5|4821.5|56
1731307800000|2024-11-11 06:50:00|4825|4823|4826.5|4824.5|4826.5|4824.5|4824.5|4822.5|223
1731308100000|2024-11-11 06:55:00|4826|4824|4829.5|4827.5|4829.5|4827.5|4825.5|4823.5|609
1731308400000|2024-11-11 07:00:00|4829.25|4827.75|4823.25|4821.75|4829.25|4827.75|4821.25|4819.75|1199
1731308700000|2024-11-11 07:05:00|4822.25|4820.75|4827.25|4825.75|4828.25|4826.75|4822.25|4820.75|306
1731309000000|2024-11-11 07:10:00|4826.75|4825.25|4830.25|4828.75|4831.75|4830.25|4826.25|4824.75|599
1731309300000|2024-11-11 07:15:00|4830.75|4829.25|4831.25|4829.75|4831.25|4829.75|4829.75|4828.25|178
1731309600000|2024-11-11 07:20:00|4831.75|4830.25|4831.25|4829.75|4832.25|4830.75|4829.25|4827.75|408
1731309900000|2024-11-11 07:25:00|4830.25|4828.75|4832.25|4830.75|4832.25|4830.75|4828.25|4826.75|566
1731310200000|2024-11-11 07:30:00|4832.75|4831.25|4839.25|4837.75|4839.25|4837.75|4832.25|4830.75|2871
1731310500000|2024-11-11 07:35:00|4840.25|4838.75|4841.25|4839.75|4842.25|4840.75|4838.25|4836.75|3535
1731310800000|2024-11-11 07:40:00|4842.25|4840.75|4840.25|4838.75|4843.25|4841.75|4840.25|4838.75|1654
1731311100000|2024-11-11 07:45:00|4839.25|4837.75|4840.25|4838.75|4842.25|4840.75|4839.25|4837.75|1577
1731311400000|2024-11-11 07:50:00|4841.25|4839.75|4841.25|4839.75|4843.25|4841.75|4840.25|4838.75|1555
1731311700000|2024-11-11 07:55:00|4840.25|4838.75|4842.25|4840.75|4845.25|4843.75|4840.25|4838.75|2786
1731312000000|2024-11-11 08:00:00|4841.25|4839.75|4846.25|4844.75|4846.25|4844.75|4838.25|4836.75|12029
1731312300000|2024-11-11 08:05:00|4846.75|4845.25|4847.25|4845.75|4847.25|4845.75|4841.25|4839.75|6320
1731312600000|2024-11-11 08:10:00|4848.25|4846.75|4854.25|4852.75|4854.25|4852.75|4848.25|4846.75|5029
1731312900000|2024-11-11 08:15:00|4853.25|4851.75|4859.25|4857.75|4859.25|4857.75|4851.75|4850.25|7133
1731313200000|2024-11-11 08:20:00|4860.25|4858.75|4856.25|4854.75|4861.25|4859.75|4853.25|4851.75|6913
1731313500000|2024-11-11 08:25:00|4857.25|4855.75|4859.25|4857.75|4861.25|4859.75|4852.25|4850.75|4808
1731313800000|2024-11-11 08:30:00|4860.25|4858.75|4856.25|4854.75|4860.25|4858.75|4854.25|4852.75|4822
1731314100000|2024-11-11 08:35:00|4857.25|4855.75|4858.25|4856.75|4860.25|4858.75|4854.25|4852.75|2924
1731314400000|2024-11-11 08:40:00|4858.07|4856.57|4860.07|4858.57|4861.07|4859.57|4857.07|4855.57|3566
1731314700000|2024-11-11 08:45:00|4859.07|4857.57|4855.07|4853.57|4860.07|4858.57|4855.07|4853.57|5409
1731315000000|2024-11-11 08:50:00|4856.07|4854.57|4857.07|4855.57|4860.07|4858.57|4856.07|4854.57|4262
1731315300000|2024-11-11 08:55:00|4857.57|4856.07|4853.07|4851.57|4858.07|4856.57|4850.57|4849.07|4079
1731315600000|2024-11-11 09:00:00|4852.07|4850.57|4848.07|4846.57|4854.07|4852.57|4848.07|4846.57|4484
1731315900000|2024-11-11 09:05:00|4849.07|4847.57|4852.07|4850.57|4852.07|4850.57|4847.07|4845.57|4050
1731316200000|2024-11-11 09:10:00|4851.07|4849.57|4853.07|4851.57|4854.07|4852.57|4848.07|4846.57|2695
1731316500000|2024-11-11 09:15:00|4852.07|4850.57|4855.07|4853.57|4856.07|4854.57|4849.07|4847.57|2949
1731316800000|2024-11-11 09:20:00|4856.07|4854.57|4855.07|4853.57|4858.07|4856.57|4855.07|4853.57|4082
1731317100000|2024-11-11 09:25:00|4854.07|4852.57|4853.07|4851.57|4855.07|4853.57|4850.07|4848.57|3322
1731317400000|2024-11-11 09:30:00|4854.07|4852.57|4848.07|4846.57|4854.07|4852.57|4848.07|4846.57|4007
1731317700000|2024-11-11 09:35:00|4849.07|4847.57|4854.07|4852.57|4854.07|4852.57|4848.57|4847.07|1522
1731318000000|2024-11-11 09:40:00|4853.07|4851.57|4856.07|4854.57|4857.07|4855.57|4852.07|4850.57|1696
1731318300000|2024-11-11 09:45:00|4855.07|4853.57|4858.07|4856.57|4858.07|4856.57|4855.07|4853.57|2385
1731318600000|2024-11-11 09:50:00|4857.07|4855.57|4855.07|4853.57|4857.07|4855.57|4853.07|4851.57|2975
1731318900000|2024-11-11 09:55:00|4856.07|4854.57|4855.07|4853.57|4856.07|4854.57|4853.07|4851.57|2016
1731319200000|2024-11-11 10:00:00|4856.07|4854.57|4856.07|4854.57|4856.07|4854.57|4855.07|4853.57|1791
1731319500000|2024-11-11 10:05:00|4857.07|4855.57|4857.07|4855.57|4859.07|4857.57|4856.07|4854.57|1314
1731319800000|2024-11-11 10:10:00|4858.07|4856.57|4857.07|4855.57|4859.07|4857.57|4855.07|4853.57|2716
1731320100000|2024-11-11 10:15:00|4858.07|4856.57|4862.07|4860.57|4862.07|4860.57|4857.07|4855.57|3163
1731320400000|2024-11-11 10:20:00|4863.07|4861.57|4864.07|4862.57|4865.07|4863.57|4863.07|4861.57|4340
1731320700000|2024-11-11 10:25:00|4865.07|4863.57|4865.07|4863.57|4865.07|4863.57|4864.07|4862.57|2842
1731321000000|2024-11-11 10:30:00|4864.07|4862.57|4862.07|4860.57|4864.07|4862.57|4862.07|4860.57|6258
1731321300000|2024-11-11 10:35:00|4863.07|4861.57|4865.07|4863.57|4866.07|4864.57|4863.07|4861.57|6474
1731321600000|2024-11-11 10:40:00|4864.07|4862.57|4862.07|4860.57|4865.07|4863.57|4862.07|4860.57|3478
1731321900000|2024-11-11 10:45:00|4861.07|4859.57|4860.07|4858.57|4863.07|4861.57|4859.07|4857.57|5667
1731322200000|2024-11-11 10:50:00|4859.07|4857.57|4858.07|4856.57|4862.07|4860.57|4858.07|4856.57|4838
1731322500000|2024-11-11 10:55:00|4857.07|4855.57|4856.07|4854.57|4858.07|4856.57|4856.07|4854.57|2058
1731322800000|2024-11-11 11:00:00|4857.07|4855.57|4859.07|4857.57|4860.07|4858.57|4856.07|4854.57|2523
1731323100000|2024-11-11 11:05:00|4860.07|4858.57|4860.07|4858.57|4861.07|4859.57|4857.07|4855.57|13237
1731323400000|2024-11-11 11:10:00|4860.57|4859.07|4859.07|4857.57|4861.57|4860.07|4859.07|4857.57|1757
1731323700000|2024-11-11 11:15:00|4858.07|4856.57|4855.07|4853.57|4858.07|4856.57|4854.07|4852.57|3292
1731324000000|2024-11-11 11:20:00|4856.07|4854.57|4857.07|4855.57|4858.07|4856.57|4856.07|4854.57|2834
1731324300000|2024-11-11 11:25:00|4856.07|4854.57|4856.07|4854.57|4856.07|4854.57|4853.07|4851.57|2395
1731324600000|2024-11-11 11:30:00|4857.07|4855.57|4859.07|4857.57|4859.07|4857.57|4857.07|4855.57|3891
1731324900000|2024-11-11 11:35:00|4860.07|4858.57|4859.07|4857.57|4861.07|4859.57|4859.07|4857.57|4138
1731325200000|2024-11-11 11:40:00|4860.07|4858.57|4860.07|4858.57|4860.07|4858.57|4856.07|4854.57|3743
1731325500000|2024-11-11 11:45:00|4859.07|4857.57|4862.07|4860.57|4862.07|4860.57|4859.07|4857.57|3960
1731325800000|2024-11-11 11:50:00|4861.07|4859.57|4861.07|4859.57|4863.07|4861.57|4861.07|4859.57|3442
1731326100000|2024-11-11 11:55:00|4862.07|4860.57|4861.07|4859.57|4862.07|4860.57|4860.07|4858.57|4088
1731326400000|2024-11-11 12:00:00|4862.07|4860.57|4861.07|4859.57|4862.07|4860.57|4859.07|4857.57|8321
1731326700000|2024-11-11 12:05:00|4862.07|4860.57|4860.07|4858.57|4862.07|4860.57|4859.07|4857.57|4080
1731327000000|2024-11-11 12:10:00|4859.07|4857.57|4862.07|4860.57|4863.07|4861.57|4859.07|4857.57|3465
1731327300000|2024-11-11 12:15:00|4863.07|4861.57|4862.07|4860.57|4863.07|4861.57|4862.07|4860.57|3588
1731327600000|2024-11-11 12:20:00|4863.07|4861.57|4861.07|4859.57|4863.07|4861.57|4861.07|4859.57|1542
1731327900000|2024-11-11 12:25:00|4862.07|4860.57|4860.07|4858.57|4862.07|4860.57|4860.07|4858.57|802
1731328200000|2024-11-11 12:30:00|4859.07|4857.57|4865.07|4863.57|4866.07|4864.57|4859.07|4857.57|2364
1731328500000|2024-11-11 12:35:00|4864.07|4862.57|4865.07|4863.57|4865.07|4863.57|4864.07|4862.57|1475
1731328800000|2024-11-11 12:40:00|4864.29|4862.79|4866.29|4864.79|4867.29|4865.79|4864.29|4862.79|2232
1731329100000|2024-11-11 12:45:00|4867.29|4865.79|4865.29|4863.79|4867.29|4865.79|4864.29|4862.79|3089
1731329400000|2024-11-11 12:50:00|4864.29|4862.79|4865.29|4863.79|4865.29|4863.79|4864.29|4862.79|2579
1731329700000|2024-11-11 12:55:00|4865.79|4864.29|4865.29|4863.79|4866.29|4864.79|4865.29|4863.79|1085
1731330000000|2024-11-11 13:00:00|4866.29|4864.79|4864.29|4862.79|4866.29|4864.79|4864.29|4862.79|1693
1731330300000|2024-11-11 13:05:00|4863.29|4861.79|4863.29|4861.79|4865.29|4863.79|4863.29|4861.79|900
1731330600000|2024-11-11 13:10:00|4864.29|4862.79|4867.29|4865.79|4867.29|4865.79|4864.29|4862.79|1744
1731330900000|2024-11-11 13:15:00|4866.29|4864.79|4867.29|4865.79|4867.29|4865.79|4866.29|4864.79|1403
1731331200000|2024-11-11 13:20:00|4866.29|4864.79|4868.29|4866.79|4869.29|4867.79|4866.29|4864.79|3775
1731331500000|2024-11-11 13:25:00|4867.29|4865.79|4870.29|4868.79|4871.29|4869.79|4867.29|4865.79|3733
1731331800000|2024-11-11 13:30:00|4869.29|4867.79|4870.29|4868.79|4871.29|4869.79|4869.29|4867.79|3671
1731332100000|2024-11-11 13:35:00|4869.29|4867.79|4870.29|4868.79|4871.29|4869.79|4869.29|4867.79|2213
1731332400000|2024-11-11 13:40:00|4869.29|4867.79|4871.29|4869.79|4873.29|4871.79|4868.29|4866.79|6019
1731332700000|2024-11-11 13:45:00|4871.79|4870.29|4874.29|4872.79|4875.29|4873.79|4871.29|4869.79|3822
1731333000000|2024-11-11 13:50:00|4875.29|4873.79|4876.29|4874.79|4877.29|4875.79|4875.29|4873.79|4316
1731333300000|2024-11-11 13:55:00|4875.29|4873.79|4873.29|4871.79|4876.29|4874.79|4873.29|4871.79|5275
1731333600000|2024-11-11 14:00:00|4874.29|4872.79|4867.29|4865.79|4874.29|4872.79|4866.29|4864.79|5171
1731333900000|2024-11-11 14:05:00|4866.79|4865.29|4865.29|4863.79|4867.29|4865.79|4865.29|4863.79|2354
1731334200000|2024-11-11 14:10:00|4864.29|4862.79|4863.29|4861.79|4866.29|4864.79|4863.29|4861.79|5370
1731334500000|2024-11-11 14:15:00|4863.79|4862.29|4865.29|4863.79|4867.29|4865.79|4863.79|4862.29|3322
1731334800000|2024-11-11 14:20:00|4866.29|4864.79|4863.29|4861.79|4867.29|4865.79|4862.29|4860.79|3450
1731335100000|2024-11-11 14:25:00|4862.29|4860.79|4860.29|4858.79|4862.29|4860.79|4858.79|4857.29|7809
1731335400000|2024-11-11 14:30:00|4859.29|4857.79|4862.29|4860.79|4864.29|4862.79|4857.29|4855.79|7848
1731335700000|2024-11-11 14:35:00|4862.79|4861.29|4866.29|4864.79|4869.29|4867.79|4862.79|4861.29|5247
1731336000000|2024-11-11 14:40:00|4867.29|4865.79|4861.29|4859.79|4868.29|4866.79|4859.29|4857.79|4192
1731336300000|2024-11-11 14:45:00|4862.29|4860.79|4865.29|4863.79|4866.29|4864.79|4861.29|4859.79|6418
1731336600000|2024-11-11 14:50:00|4865.79|4864.29|4862.29|4860.79|4867.29|4865.79|4861.29|4859.79|4509
1731336900000|2024-11-11 14:55:00|4861.29|4859.79|4859.29|4857.79|4862.29|4860.79|4857.29|4855.79|6613
1731337200000|2024-11-11 15:00:00|4860.29|4858.79|4859.29|4857.79|4861.29|4859.79|4858.29|4856.79|4652
1731337500000|2024-11-11 15:05:00|4860.29|4858.79|4858.29|4856.79|4860.29|4858.79|4856.29|4854.79|4482
1731337800000|2024-11-11 15:10:00|4858.35|4856.85|4860.35|4858.85|4863.35|4861.85|4858.35|4856.85|3962
1731338100000|2024-11-11 15:15:00|4861.35|4859.85|4860.35|4858.85|4862.35|4860.85|4858.35|4856.85|3481
1731338400000|2024-11-11 15:20:00|4861.35|4859.85|4859.35|4857.85|4861.35|4859.85|4857.35|4855.85|5111
1731338700000|2024-11-11 15:25:00|4858.35|4856.85|4859.35|4857.85|4860.35|4858.85|4857.35|4855.85|3440
1731339000000|2024-11-11 15:30:00|4858.35|4856.85|4858.35|4856.85|4862.35|4860.85|4857.35|4855.85|3902
1731339300000|2024-11-11 15:35:00|4859.35|4857.85|4863.35|4861.85|4863.35|4861.85|4859.35|4857.85|6210
1731339600000|2024-11-11 15:40:00|4862.35|4860.85|4859.35|4857.85|4862.35|4860.85|4858.35|4856.85|2722
1731339900000|2024-11-11 15:45:00|4860.35|4858.85|4860.35|4858.85|4861.35|4859.85|4859.35|4857.85|3964
1731340200000|2024-11-11 15:50:00|4860.85|4859.35|4859.35|4857.85|4861.35|4859.85|4859.35|4857.85|2762
1731340500000|2024-11-11 15:55:00|4860.35|4858.85|4861.35|4859.85|4862.35|4860.85|4860.35|4858.85|5607
1731340800000|2024-11-11 16:00:00|4862.35|4860.85|4860.35|4858.85|4862.35|4860.85|4860.35|4858.85|2306
1731341100000|2024-11-11 16:05:00|4859.35|4857.85|4858.35|4856.85|4860.35|4858.85|4858.35|4856.85|4524
1731341400000|2024-11-11 16:10:00|4857.35|4855.85|4856.35|4854.85|4858.35|4856.85|4856.35|4854.85|3885
1731341700000|2024-11-11 16:15:00|4855.35|4853.85|4857.35|4855.85|4857.35|4855.85|4854.35|4852.85|12065
1731342000000|2024-11-11 16:20:00|4856.35|4854.85|4856.35|4854.85|4857.35|4855.85|4855.35|4853.85|5651
1731342300000|2024-11-11 16:25:00|4855.35|4853.85|4852.35|4850.85|4856.35|4854.85|4852.35|4850.85|18954
1731342600000|2024-11-11 16:30:00|4853.35|4851.85|4854.35|4852.85|4855.35|4853.85|4852.35|4850.85|37858
1731342900000|2024-11-11 16:35:00|4855.35|4853.85|4858.35|4856.85|4858.35|4856.85|4854.35|4852.85|16289
1731343200000|2024-11-11 16:40:00|4857.35|4855.85|4856.35|4854.85|4857.35|4855.85|4854.35|4852.85|4262
1731343500000|2024-11-11 16:45:00|4855.35|4853.85|4855.35|4853.85|4856.35|4854.85|4854.35|4852.85|3557
1731343800000|2024-11-11 16:50:00|4854.35|4852.85|4855.35|4853.85|4855.35|4853.85|4854.35|4852.85|2167
1731344100000|2024-11-11 16:55:00|4856.35|4854.85|4857.35|4855.85|4858.35|4856.85|4856.35|4854.85|2415
1731344400000|2024-11-11 17:00:00|4856.35|4854.85|4857.35|4855.85|4858.35|4856.85|4855.35|4853.85|2410
1731344700000|2024-11-11 17:05:00|4856.35|4854.85|4855.35|4853.85|4857.35|4855.85|4855.35|4853.85|882
1731345000000|2024-11-11 17:10:00|4856.35|4854.85|4855.35|4853.85|4856.35|4854.85|4854.85|4853.35|1132
1731345300000|2024-11-11 17:15:00|4854.85|4853.35|4853.35|4851.85|4855.35|4853.85|4852.35|4850.85|1243
1731345600000|2024-11-11 17:20:00|4852.35|4850.85|4852.35|4850.85|4853.35|4851.85|4852.35|4850.85|1214
1731345900000|2024-11-11 17:25:00|4852.85|4851.35|4851.35|4849.85|4852.85|4851.35|4851.35|4849.85|1539
1731346200000|2024-11-11 17:30:00|4852.35|4850.85|4852.35|4850.85|4852.35|4850.85|4851.35|4849.85|2664
1731346500000|2024-11-11 17:35:00|4851.35|4849.85|4851.35|4849.85|4852.35|4850.85|4851.35|4849.85|513
1731346800000|2024-11-11 17:40:00|4850.35|4848.85|4851.35|4849.85|4851.35|4849.85|4850.35|4848.85|1233
1731347100000|2024-11-11 17:45:00|4850.35|4848.85|4849.35|4847.85|4850.35|4848.85|4849.35|4847.85|922
1731347400000|2024-11-11 17:50:00|4848.35|4846.85|4848.35|4846.85|4850.35|4848.85|4848.35|4846.85|2212
1731347700000|2024-11-11 17:55:00|4847.35|4845.85|4846.35|4844.85|4848.35|4846.85|4846.35|4844.85|887
1731348000000|2024-11-11 18:00:00|4845.35|4843.85|4843.35|4841.85|4846.35|4844.85|4842.35|4840.85|1607
1731348300000|2024-11-11 18:05:00|4842.35|4840.85|4843.35|4841.85|4844.35|4842.85|4841.35|4839.85|1353
1731348600000|2024-11-11 18:10:00|4844.35|4842.85|4842.35|4840.85|4844.35|4842.85|4841.35|4839.85|797
1731348900000|2024-11-11 18:15:00|4843.35|4841.85|4841.35|4839.85|4843.35|4841.85|4840.35|4838.85|1127
1731349200000|2024-11-11 18:20:00|4840.35|4838.85|4839.35|4837.85|4841.35|4839.85|4838.35|4836.85|1475
1731349500000|2024-11-11 18:25:00|4838.35|4836.85|4842.35|4840.85|4842.35|4840.85|4838.35|4836.85|1149
1731349800000|2024-11-11 18:30:00|4843.35|4841.85|4844.35|4842.85|4845.35|4843.85|4843.35|4841.85|928
1731350100000|2024-11-11 18:35:00|4843.35|4841.85|4844.35|4842.85|4845.35|4843.85|4843.35|4841.85|712
1731350400000|2024-11-11 18:40:00|4844.85|4843.35|4844.35|4842.85|4844.85|4843.35|4843.35|4841.85|720
1731350700000|2024-11-11 18:45:00|4843.85|4842.35|4845.35|4843.85|4846.35|4844.85|4843.35|4841.85|893
1731351000000|2024-11-11 18:50:00|4846.35|4844.85|4847.35|4845.85|4848.35|4846.85|4845.35|4843.85|365
1731351300000|2024-11-11 18:55:00|4848.35|4846.85|4847.35|4845.85|4848.35|4846.85|4846.35|4844.85|729
1731351600000|2024-11-11 19:00:00|4846.35|4844.85|4846.35|4844.85|4847.35|4845.85|4846.35|4844.85|236
1731351900000|2024-11-11 19:05:00|4847.35|4845.85|4847.35|4845.85|4847.35|4845.85|4846.35|4844.85|238
1731352200000|2024-11-11 19:10:00|4846.85|4845.35|4846.35|4844.85|4847.35|4845.85|4845.35|4843.85|338
1731352500000|2024-11-11 19:15:00|4847.35|4845.85|4847.85|4846.35|4848.35|4846.85|4846.35|4844.85|370
1731352800000|2024-11-11 19:20:00|4847.35|4845.85|4848.35|4846.85|4848.35|4846.85|4847.35|4845.85|279
1731353100000|2024-11-11 19:25:00|4847.35|4845.85|4847.35|4845.85|4848.35|4846.85|4846.35|4844.85|538
1731353400000|2024-11-11 19:30:00|4846.35|4844.85|4848.85|4847.35|4848.85|4847.35|4846.35|4844.85|332
1731353700000|2024-11-11 19:35:00|4849.35|4847.85|4848.35|4846.85|4849.35|4847.85|4848.35|4846.85|618
1731354000000|2024-11-11 19:40:00|4847.35|4845.85|4847.35|4845.85|4848.35|4846.85|4847.35|4845.85|277
1731354300000|2024-11-11 19:45:00|4846.35|4844.85|4847.35|4845.85|4847.35|4845.85|4845.35|4843.85|396
1731354600000|2024-11-11 19:50:00|4846.35|4844.85|4847.35|4845.85|4847.35|4845.85|4846.35|4844.85|287
1731354900000|2024-11-11 19:55:00|||||||||201
1731355200000|2024-11-11 20:00:00|4846.85|4845.35|4848.35|4846.85|4848.35|4846.85|4846.35|4844.85|722
1731355500000|2024-11-11 20:05:00|4847.85|4846.35|4848.35|4846.85|4848.35|4846.85|4847.35|4845.85|209
1731355800000|2024-11-11 20:10:00|4849.35|4847.85|4848.35|4846.85|4849.85|4848.35|4848.35|4846.85|360
1731356100000|2024-11-11 20:15:00|4847.35|4845.85|4847.35|4845.85|4847.35|4845.85|4846.35|4844.85|459
1731356400000|2024-11-11 20:20:00|4846.85|4845.35|4846.35|4844.85|4847.35|4845.85|4846.35|4844.85|382
1731356700000|2024-11-11 20:25:00|4847.35|4845.85|4847.35|4845.85|4847.35|4845.85|4846.35|4844.85|201
1731357000000|2024-11-11 20:30:00|4846.35|4844.85|4846.35|4844.85|4847.35|4845.85|4845.35|4843.85|648
1731357300000|2024-11-11 20:35:00|4845.35|4843.85|4844.35|4842.85|4846.35|4844.85|4844.35|4842.85|1130
1731357600000|2024-11-11 20:40:00|4843.35|4841.85|4842.35|4840.85|4843.35|4841.85|4841.35|4839.85|2097
1731357900000|2024-11-11 20:45:00|4843.35|4841.85|4844.35|4842.85|4845.35|4843.85|4842.35|4840.85|651
1731358200000|2024-11-11 20:50:00|4845.35|4843.85|4843.35|4841.85|4846.35|4844.85|4842.35|4840.85|1700
1731358500000|2024-11-11 20:55:00|4842.35|4840.85|4844.85|4843.35|4845.35|4843.85|4842.35|4840.85|2838
1731358800000|2024-11-11 21:00:00|4845.6|4842.6|4844.8|4841.8|4845.8|4842.8|4842.2|4839.2|10
1731359100000|2024-11-11 21:05:00|4844.5|4841.5|4844.9|4841.9|4845.9|4842.9|4844|4841|0
1731359400000|2024-11-11 21:10:00|4845.1|4842.1|4843.8|4840.8|4845.7|4842.7|4843.3|4840.3|0
1731359700000|2024-11-11 21:15:00|4844|4841|4845.1|4842.1|4845.3|4842.3|4843.7|4840.7|0
1731360000000|2024-11-11 21:20:00|4845|4842|4844.5|4841.5|4845|4842|4844.5|4841.5|0
1731360300000|2024-11-11 21:25:00|4844.6|4841.6|4844.5|4841.5|4844.8|4841.8|4843.8|4840.8|0
1731360600000|2024-11-11 21:30:00|4844.3|4841.3|4844.3|4841.3|4844.3|4841.3|4844|4841|0
1731360900000|2024-11-11 21:35:00|4844.1|4841.1|4844.5|4841.5|4844.5|4841.5|4844.1|4841.1|0
1731361200000|2024-11-11 21:40:00|4844.6|4841.6|4844.6|4841.6|4844.6|4841.6|4844.3|4841.3|0
1731361500000|2024-11-11 21:45:00|4844.5|4841.5|4844.3|4841.3|4844.8|4841.8|4844.1|4841.1|0
1731361800000|2024-11-11 21:50:00|4844.5|4841.5|4844.2|4841.2|4844.7|4841.7|4844.2|4841.2|0
1731362100000|2024-11-11 21:55:00|4844.1|4841.1|4842.6|4839.6|4844.3|4841.3|4842.6|4839.6|0
1731362400000|2024-11-11 22:00:00|4842.7|4839.7|4842.9|4839.9|4842.9|4839.9|4842.3|4839.3|0
1731362700000|2024-11-11 22:05:00|4843|4840|4843|4840|4843|4840|4843|4840|0
1731363000000|2024-11-11 22:10:00|4842.8|4839.8|4843|4840|4843.1|4840.1|4842.8|4839.8|0
1731363300000|2024-11-11 22:15:00|4842.9|4839.9|4842.8|4839.8|4843.1|4840.1|4842.5|4839.5|0
1731363600000|2024-11-11 22:20:00|4842.9|4839.9|4843|4840|4843|4840|4842.8|4839.8|0
1731363900000|2024-11-11 22:25:00|4843.1|4840.1|4842.9|4839.9|4843.1|4840.1|4842.5|4839.5|0
1731364200000|2024-11-11 22:30:00|4842.8|4839.8|4842.6|4839.6|4842.8|4839.8|4842.6|4839.6|0
1731364800000|2024-11-11 22:40:00|4842.5|4839.5|4842.5|4839.5|4842.5|4839.5|4842.5|4839.5|0
1731365100000|2024-11-11 22:45:00|4842.6|4839.6|4842.7|4839.7|4842.7|4839.7|4842.5|4839.5|0
1731365400000|2024-11-11 22:50:00|4842.8|4839.8|4842.7|4839.7|4842.8|4839.8|4842.6|4839.6|0
1731365700000|2024-11-11 22:55:00|4842.8|4839.8|4843.1|4840.1|4843.5|4840.5|4842.6|4839.6|0
1731366000000|2024-11-11 23:00:00|4844|4841|4841.6|4838.6|4844|4841|4841.5|4838.5|0
1731366300000|2024-11-11 23:05:00|4841.8|4838.8|4842.3|4839.3|4843.1|4840.1|4841.8|4838.8|0
1731366600000|2024-11-11 23:10:00|4842.4|4839.4|4841.8|4838.8|4842.8|4839.8|4841.6|4838.6|0
1731366900000|2024-11-11 23:15:00|4841.6|4838.6|4842|4839|4842.3|4839.3|4841.3|4838.3|0
1731367200000|2024-11-11 23:20:00|4842.1|4839.1|4843.1|4840.1|4843.2|4840.2|4842|4839|0
1731367500000|2024-11-11 23:25:00|4843.2|4840.2|4842.9|4839.9|4843.2|4840.2|4842.6|4839.6|0
1731367800000|2024-11-11 23:30:00|4843|4840|4842.4|4839.4|4843.2|4840.2|4842.3|4839.3|0
1731368100000|2024-11-11 23:35:00|4842.3|4839.3|4841.8|4838.8|4842.3|4839.3|4841.5|4838.5|0
1731368400000|2024-11-11 23:40:00|4841.6|4838.6|4842.3|4839.3|4842.3|4839.3|4841.6|4838.6|0
1731368700000|2024-11-11 23:45:00|4842.4|4839.4|4841.8|4838.8|4842.6|4839.6|4841.3|4838.3|0
1731369000000|2024-11-11 23:50:00|4841.9|4838.9|4842.8|4839.8|4842.8|4839.8|4841.8|4838.8|0
1731369300000|2024-11-11 23:55:00|4842.7|4839.7|4843.1|4840.1|4843.1|4840.1|4842.4|4839.4|0
1731369600000|2024-11-12 00:00:00|4842.6|4839.6|4843.4|4840.4|4843.5|4840.5|4842.1|4839.1|0
1731369900000|2024-11-12 00:05:00|4843.5|4840.5|4842.4|4839.4|4843.5|4840.5|4842.1|4839.1|0
1731370200000|2024-11-12 00:10:00|4842.3|4839.3|4843.2|4840.2|4843.2|4840.2|4841.6|4838.6|0
1731370500000|2024-11-12 00:15:00|4842.9|4839.9|4838|4836|4843|4840|4837|4835|779
1731370800000|2024-11-12 00:20:00|4837|4835|4838|4836|4838|4836|4836|4834|119
1731371100000|2024-11-12 00:25:00|4838.5|4836.5|4840|4838|4840|4838|4838.5|4836.5|47
1731371400000|2024-11-12 00:30:00|4839.5|4837.5|4839|4837|4839.5|4837.5|4837|4835|57
1731371700000|2024-11-12 00:35:00|4840|4838|4838|4836|4840|4838|4837|4835|97
1731372000000|2024-11-12 00:40:00|4837|4835|4838|4836|4838|4836|4837|4835|41
1731372300000|2024-11-12 00:45:00|4837|4835|4838|4836|4838|4836|4837|4835|76
1731372600000|2024-11-12 00:50:00|4837.5|4835.5|4837|4835|4837.5|4835.5|4836|4834|78
1731372900000|2024-11-12 00:55:00|4836.5|4834.5|4837.5|4835.5|4837.5|4835.5|4836|4834|63
1731373200000|2024-11-12 01:00:00|4837|4835|4838|4836|4839|4837|4836|4834|236
1731373500000|2024-11-12 01:05:00|4838.5|4836.5|4839|4837|4840.5|4838.5|4838|4836|95
1731373800000|2024-11-12 01:10:00|4839.5|4837.5|4839|4837|4841|4839|4839|4837|154
1731374100000|2024-11-12 01:15:00|4838.5|4836.5|4839|4837|4839|4837|4838|4836|74
1731374400000|2024-11-12 01:20:00|4838.5|4836.5|4839|4837|4839.5|4837.5|4838|4836|71
1731374700000|2024-11-12 01:25:00|4838|4836|4837|4835|4838|4836|4837|4835|147
1731375000000|2024-11-12 01:30:00|4836.5|4834.5|4838|4836|4838.5|4836.5|4836.5|4834.5|124
1731375300000|2024-11-12 01:35:00|4838.5|4836.5|4840|4838|4840|4838|4838|4836|38
1731375600000|2024-11-12 01:40:00|4840.5|4838.5|4841.5|4839.5|4842|4840|4839|4837|129
1731375900000|2024-11-12 01:45:00|4842|4840|4844.5|4842.5|4847|4845|4842|4840|945
1731376200000|2024-11-12 01:50:00|4844|4842|4842.5|4840.5|4845|4843|4842|4840|80
1731376500000|2024-11-12 01:55:00|4842|4840|4842.5|4840.5|4843|4841|4841.5|4839.5|73
1731376800000|2024-11-12 02:00:00|4842|4840|4841|4839|4844|4842|4840|4838|106
1731377100000|2024-11-12 02:05:00|4842|4840|4842|4840|4843|4841|4841.5|4839.5|60
1731377400000|2024-11-12 02:10:00|4841.5|4839.5|4841.5|4839.5|4842|4840|4840.5|4838.5|68
1731377700000|2024-11-12 02:15:00|4842|4840|4840.5|4838.5|4842|4840|4840|4838|92
1731378000000|2024-11-12 02:20:00|4841|4839|4837|4835|4841|4839|4837|4835|98
1731378300000|2024-11-12 02:25:00|4836.5|4834.5|4837.5|4835.5|4838|4836|4836.5|4834.5|45
1731378600000|2024-11-12 02:30:00|4838|4836|4837|4835|4838|4836|4836|4834|71
1731378900000|2024-11-12 02:35:00|4836.5|4834.5|4835|4833|4837|4835|4835|4833|23
1731379200000|2024-11-12 02:40:00|4835.5|4833.5|4835|4833|4836|4834|4835|4833|197
1731379500000|2024-11-12 02:45:00|4834.5|4832.5|4829.5|4827.5|4834.5|4832.5|4828.5|4826.5|521
1731379800000|2024-11-12 02:50:00|4829|4827|4828|4826|4830|4828|4828|4826|110
1731380100000|2024-11-12 02:55:00|4828.5|4826.5|4829|4827|4829|4827|4827|4825|94
1731380400000|2024-11-12 03:00:00|4828.5|4826.5|4831|4829|4831.5|4829.5|4828|4826|39
1731380700000|2024-11-12 03:05:00|4831.5|4829.5|4831|4829|4832|4830|4831|4829|141
1731381000000|2024-11-12 03:10:00|4830|4828|4831|4829|4832|4830|4830|4828|20
1731381300000|2024-11-12 03:15:00|4831.5|4829.5|4830|4828|4832|4830|4830|4828|37
1731381600000|2024-11-12 03:20:00|4830.5|4828.5|4832|4830|4832|4830|4830.5|4828.5|7
1731381900000|2024-11-12 03:25:00|4833|4831|4834|4832|4834|4832|4833|4831|66
1731382200000|2024-11-12 03:30:00|4834.5|4832.5|4835|4833|4836|4834|4834|4832|219
1731382500000|2024-11-12 03:35:00|4834.5|4832.5|4833|4831|4834.5|4832.5|4832.5|4830.5|48
1731382800000|2024-11-12 03:40:00|4832.5|4830.5|4834|4832|4834|4832|4832|4830|22
1731383100000|2024-11-12 03:45:00|4833.5|4831.5|4832|4830|4834|4832|4831|4829|152
1731383400000|2024-11-12 03:50:00|4831.5|4829.5|4831|4829|4832|4830|4830|4828|31
1731383700000|2024-11-12 03:55:00|4830|4828|4828.5|4826.5|4830|4828|4828|4826|114
1731384000000|2024-11-12 04:00:00|4828|4826|4830.5|4828.5|4831|4829|4828|4826|42
1731384300000|2024-11-12 04:05:00|4830|4828|4828|4826|4830|4828|4828|4826|9
1731384600000|2024-11-12 04:10:00|4827.5|4825.5|4826|4824|4828|4826|4825|4823|54
1731384900000|2024-11-12 04:15:00|4827|4825|4828|4826|4828|4826|4826.5|4824.5|88
1731385200000|2024-11-12 04:20:00|4828.5|4826.5|4828|4826|4829|4827|4826.5|4824.5|47
1731385500000|2024-11-12 04:25:00|4827|4825|4829|4827|4829|4827|4827|4825|78
1731385800000|2024-11-12 04:30:00|4829.5|4827.5|4829|4827|4830|4828|4829|4827|43
1731386100000|2024-11-12 04:35:00|4828|4826|4829|4827|4829|4827|4828|4826|94
1731386400000|2024-11-12 04:40:00|4828|4826|4828|4826|4830|4828|4828|4826|66
1731386700000|2024-11-12 04:45:00|4828.5|4826.5|4829|4827|4829|4827|4828|4826|19
1731387000000|2024-11-12 04:50:00|4830|4828|4829|4827|4830|4828|4829|4827|15
1731387300000|2024-11-12 04:55:00|4829.5|4827.5|4830.5|4828.5|4831|4829|4829|4827|19
1731387600000|2024-11-12 05:00:00|4830|4828|4828.5|4826.5|4831|4829|4828|4826|82
1731387900000|2024-11-12 05:05:00|4828|4826|4825.5|4823.5|4828.5|4826.5|4824|4822|191
1731388200000|2024-11-12 05:10:00|4825|4823|4826|4824|4826|4824|4825|4823|57
1731388500000|2024-11-12 05:15:00|4825.5|4823.5|4821.5|4819.5|4825.5|4823.5|4821|4819|157
1731388800000|2024-11-12 05:20:00|4822|4820|4822|4820|4822|4820|4820|4818|262
1731389100000|2024-11-12 05:25:00|4821.5|4819.5|4819|4817|4821.5|4819.5|4819|4817|118
1731389400000|2024-11-12 05:30:00|4818|4816|4817|4815|4819|4817|4817|4815|134
1731389700000|2024-11-12 05:35:00|4816|4814|4815|4813|4817|4815|4815|4813|218
1731390000000|2024-11-12 05:40:00|4816|4814|4811|4809|4816|4814|4811|4809|810
1731390300000|2024-11-12 05:45:00|4812|4810|4810|4808|4812|4810|4810|4808|369
1731390600000|2024-11-12 05:50:00|4810.5|4808.5|4811|4809|4811|4809|4810|4808|320
1731390900000|2024-11-12 05:55:00|4810|4808|4809|4807|4810|4808|4808|4806|1572
1731391200000|2024-11-12 06:00:00|4808|4806|4807|4805|4810|4808|4807|4805|523
1731391500000|2024-11-12 06:05:00|4808|4806|4811|4809|4811|4809|4807|4805|962
1731391800000|2024-11-12 06:10:00|4812|4810|4811|4809|4812|4810|4810.5|4808.5|618
1731392100000|2024-11-12 06:15:00|4810.5|4808.5|4809|4807|4811|4809|4808|4806|476
1731392400000|2024-11-12 06:20:00|4808.5|4806.5|4811.5|4809.5|4813|4811|4808.5|4806.5|852
1731392700000|2024-11-12 06:25:00|4811|4809|4813|4811|4813|4811|4811|4809|268
1731393000000|2024-11-12 06:30:00|4814|4812|4814|4812|4816|4814|4813|4811|538
1731393300000|2024-11-12 06:35:00|4814.5|4812.5|4814|4812|4814.5|4812.5|4811|4809|880
1731393600000|2024-11-12 06:40:00|4815|4813|4811|4809|4815|4813|4806|4804|1758
1731393900000|2024-11-12 06:45:00|4811.5|4809.5|4810|4808|4812|4810|4809|4807|652
1731394200000|2024-11-12 06:50:00|4809|4807|4806|4804|4811|4809|4803|4801|2059
1731394500000|2024-11-12 06:55:00|4805|4803|4805|4803|4806|4804|4804|4802|613
1731394800000|2024-11-12 07:00:00|4804.75|4803.25|4805.75|4804.25|4806.75|4805.25|4802.75|4801.25|2057
1731395100000|2024-11-12 07:05:00|4804.75|4803.25|4807.25|4805.75|4807.75|4806.25|4803.75|4802.25|1897
1731395400000|2024-11-12 07:10:00|4807.75|4806.25|4810.75|4809.25|4813.75|4812.25|4806.75|4805.25|1824
1731395700000|2024-11-12 07:15:00|4811.25|4809.75|4806.75|4805.25|4811.75|4810.25|4806.75|4805.25|999
1731396000000|2024-11-12 07:20:00|4805.75|4804.25|4805.75|4804.25|4805.75|4804.25|4803.75|4802.25|1402
1731396300000|2024-11-12 07:25:00|4803.75|4802.25|4803.75|4802.25|4803.75|4802.25|4800.75|4799.25|3327
1731396600000|2024-11-12 07:30:00|4803.25|4801.75|4805.25|4803.75|4805.75|4804.25|4802.75|4801.25|1860
1731396900000|2024-11-12 07:35:00|4805.75|4804.25|4799.75|4798.25|4805.75|4804.25|4799.75|4798.25|1702
1731397200000|2024-11-12 07:40:00|4798.75|4797.25|4805.75|4804.25|4805.75|4804.25|4798.75|4797.25|2110
1731397500000|2024-11-12 07:45:00|4804.75|4803.25|4807.75|4806.25|4807.75|4806.25|4802.75|4801.25|1614
1731397800000|2024-11-12 07:50:00|4808.75|4807.25|4810.75|4809.25|4811.75|4810.25|4807.75|4806.25|3216
1731398100000|2024-11-12 07:55:00|4810.25|4808.75|4807.75|4806.25|4810.75|4809.25|4806.75|4805.25|1990
1731398400000|2024-11-12 08:00:00|4806.75|4805.25|4804.75|4803.25|4807.75|4806.25|4801.75|4800.25|8683
1731398700000|2024-11-12 08:05:00|4805.75|4804.25|4811.75|4810.25|4812.75|4811.25|4804.75|4803.25|5115
1731399000000|2024-11-12 08:10:00|4812.75|4811.25|4804.75|4803.25|4815.75|4814.25|4804.75|4803.25|7239
1731399300000|2024-11-12 08:15:00|4805.75|4804.25|4806.75|4805.25|4812.75|4811.25|4805.75|4804.25|4068
1731399600000|2024-11-12 08:20:00|4805.75|4804.25|4812.75|4811.25|4813.75|4812.25|4804.75|4803.25|4410
1731399900000|2024-11-12 08:25:00|4811.75|4810.25|4805.75|4804.25|4813.25|4811.75|4805.75|4804.25|4214
1731400200000|2024-11-12 08:30:00|4807.75|4806.25|4809.75|4808.25|4811.75|4810.25|4805.75|4804.25|4706
1731400500000|2024-11-12 08:35:00|4808.75|4807.25|4815.75|4814.25|4815.75|4814.25|4807.75|4806.25|4216
1731400800000|2024-11-12 08:40:00|4816.66|4815.16|4811.66|4810.16|4817.66|4816.16|4810.66|4809.16|4588
1731401100000|2024-11-12 08:45:00|4810.16|4808.66|4814.66|4813.16|4815.66|4814.16|4808.66|4807.16|4556
1731401400000|2024-11-12 08:50:00|4813.66|4812.16|4820.66|4819.16|4821.66|4820.16|4813.66|4812.16|5080
1731401700000|2024-11-12 08:55:00|4819.66|4818.16|4819.66|4818.16|4820.66|4819.16|4816.66|4815.16|8339
1731402000000|2024-11-12 09:00:00|4818.66|4817.16|4820.66|4819.16|4820.66|4819.16|4814.16|4812.66|8379
1731402300000|2024-11-12 09:05:00|4820.16|4818.66|4814.66|4813.16|4820.66|4819.16|4813.66|4812.16|5749
1731402600000|2024-11-12 09:10:00|4813.66|4812.16|4817.66|4816.16|4818.66|4817.16|4813.66|4812.16|3758
1731402900000|2024-11-12 09:15:00|4818.66|4817.16|4818.66|4817.16|4819.66|4818.16|4815.66|4814.16|1591
1731403200000|2024-11-12 09:20:00|4817.66|4816.16|4819.66|4818.16|4821.66|4820.16|4817.66|4816.16|2233
1731403500000|2024-11-12 09:25:00|4818.66|4817.16|4818.66|4817.16|4822.66|4821.16|4818.66|4817.16|2213
1731403800000|2024-11-12 09:30:00|4817.66|4816.16|4825.66|4824.16|4826.66|4825.16|4817.66|4816.16|6667
1731404100000|2024-11-12 09:35:00|4824.66|4823.16|4824.66|4823.16|4826.66|4825.16|4822.66|4821.16|2309
1731404400000|2024-11-12 09:40:00|4823.66|4822.16|4825.66|4824.16|4827.66|4826.16|4823.66|4822.16|5098
1731404700000|2024-11-12 09:45:00|4826.66|4825.16|4820.66|4819.16|4827.66|4826.16|4819.66|4818.16|2912
1731405000000|2024-11-12 09:50:00|4821.66|4820.16|4824.66|4823.16|4826.66|4825.16|4820.66|4819.16|3165
1731405300000|2024-11-12 09:55:00|4823.66|4822.16|4822.66|4821.16|4825.66|4824.16|4822.66|4821.16|2418
1731405600000|2024-11-12 10:00:00|4821.66|4820.16|4818.16|4816.66|4822.66|4821.16|4817.66|4816.16|3664
1731405900000|2024-11-12 10:05:00|4818.66|4817.16|4817.66|4816.16|4819.66|4818.16|4815.66|4814.16|2520
1731406200000|2024-11-12 10:10:00|4816.66|4815.16|4817.66|4816.16|4820.66|4819.16|4816.66|4815.16|2882
1731406500000|2024-11-12 10:15:00|4816.66|4815.16|4815.66|4814.16|4818.66|4817.16|4814.66|4813.16|1890
1731406800000|2024-11-12 10:20:00|4816.66|4815.16|4811.16|4809.66|4816.66|4815.16|4810.66|4809.16|2503
1731407100000|2024-11-12 10:25:00|4811.66|4810.16|4810.66|4809.16|4811.66|4810.16|4806.66|4805.16|6547
1731407400000|2024-11-12 10:30:00|4811.66|4810.16|4806.66|4805.16|4811.66|4810.16|4806.16|4804.66|4940
1731407700000|2024-11-12 10:35:00|4805.66|4804.16|4806.66|4805.16|4808.66|4807.16|4805.66|4804.16|5017
1731408000000|2024-11-12 10:40:00|4805.66|4804.16|4805.66|4804.16|4806.66|4805.16|4804.66|4803.16|7597
1731408300000|2024-11-12 10:45:00|4804.66|4803.16|4804.66|4803.16|4806.66|4805.16|4803.66|4802.16|3949
1731408600000|2024-11-12 10:50:00|4805.66|4804.16|4807.66|4806.16|4811.66|4810.16|4803.66|4802.16|12927
1731408900000|2024-11-12 10:55:00|4806.66|4805.16|4805.66|4804.16|4807.66|4806.16|4804.66|4803.16|4124
1731409200000|2024-11-12 11:00:00|4806.66|4805.16|4810.66|4809.16|4810.66|4809.16|4805.66|4804.16|2586
1731409500000|2024-11-12 11:05:00|4809.66|4808.16|4809.66|4808.16|4810.66|4809.16|4807.66|4806.16|1467
1731409800000|2024-11-12 11:10:00|4810.66|4809.16|4815.66|4814.16|4815.66|4814.16|4810.66|4809.16|1403
1731410100000|2024-11-12 11:15:00|4814.66|4813.16|4811.66|4810.16|4814.66|4813.16|4810.66|4809.16|2829
1731410400000|2024-11-12 11:20:00|4812.66|4811.16|4812.66|4811.16|4814.66|4813.16|4812.66|4811.16|2042
1731410700000|2024-11-12 11:25:00|4811.66|4810.16|4811.66|4810.16|4812.66|4811.16|4809.66|4808.16|2831
1731411000000|2024-11-12 11:30:00|4810.66|4809.16|4807.66|4806.16|4811.66|4810.16|4806.66|4805.16|4456
1731411300000|2024-11-12 11:35:00|4807.16|4805.66|4809.66|4808.16|4809.66|4808.16|4806.66|4805.16|1390
1731411600000|2024-11-12 11:40:00|4808.66|4807.16|4806.66|4805.16|4809.66|4808.16|4806.66|4805.16|901
1731411900000|2024-11-12 11:45:00|4807.66|4806.16|4805.66|4804.16|4808.66|4807.16|4804.66|4803.16|2217
1731412200000|2024-11-12 11:50:00|4804.66|4803.16|4805.66|4804.16|4806.66|4805.16|4804.66|4803.16|2127
1731412500000|2024-11-12 11:55:00|4806.66|4805.16|4807.66|4806.16|4808.66|4807.16|4806.66|4805.16|3127
1731412800000|2024-11-12 12:00:00|4808.66|4807.16|4806.66|4805.16|4809.66|4808.16|4804.66|4803.16|1891
1731413100000|2024-11-12 12:05:00|4807.66|4806.16|4808.66|4807.16|4808.66|4807.16|4806.66|4805.16|1141
1731413400000|2024-11-12 12:10:00|4807.66|4806.16|4809.66|4808.16|4810.66|4809.16|4807.66|4806.16|1132
1731413700000|2024-11-12 12:15:00|4810.66|4809.16|4808.66|4807.16|4810.66|4809.16|4806.66|4805.16|8422
1731414000000|2024-11-12 12:20:00|4807.66|4806.16|4807.66|4806.16|4808.66|4807.16|4805.66|4804.16|2058
1731414300000|2024-11-12 12:25:00|4806.66|4805.16|4804.66|4803.16|4807.66|4806.16|4804.66|4803.16|2586
1731414600000|2024-11-12 12:30:00|4805.16|4803.66|4803.66|4802.16|4805.66|4804.16|4802.66|4801.16|2198
1731414900000|2024-11-12 12:35:00|4804.66|4803.16|4804.66|4803.16|4806.66|4805.16|4804.66|4803.16|2410
1731415200000|2024-11-12 12:40:00|4805.23|4803.73|4804.23|4802.73|4805.23|4803.73|4803.23|4801.73|1640
1731415500000|2024-11-12 12:45:00|4804.73|4803.23|4805.23|4803.73|4807.23|4805.73|4804.73|4803.23|3050
1731415800000|2024-11-12 12:50:00|4804.23|4802.73|4803.23|4801.73|4805.23|4803.73|4803.23|4801.73|2693
1731416100000|2024-11-12 12:55:00|4802.23|4800.73|4800.23|4798.73|4803.23|4801.73|4798.23|4796.73|4960
1731416400000|2024-11-12 13:00:00|4801.23|4799.73|4800.23|4798.73|4802.23|4800.73|4797.23|4795.73|3614
1731416700000|2024-11-12 13:05:00|4801.23|4799.73|4800.23|4798.73|4802.23|4800.73|4800.23|4798.73|3999
1731417000000|2024-11-12 13:10:00|4799.73|4798.23|4799.23|4797.73|4800.23|4798.73|4797.23|4795.73|3921
1731417300000|2024-11-12 13:15:00|4799.73|4798.23|4800.23|4798.73|4801.23|4799.73|4798.23|4796.73|6692
1731417600000|2024-11-12 13:20:00|4801.23|4799.73|4800.23|4798.73|4804.23|4802.73|4800.23|4798.73|4309
1731417900000|2024-11-12 13:25:00|4801.23|4799.73|4798.23|4796.73|4801.23|4799.73|4797.23|4795.73|4750
1731418200000|2024-11-12 13:30:00|4799.23|4797.73|4804.23|4802.73|4804.23|4802.73|4799.23|4797.73|6654
1731418500000|2024-11-12 13:35:00|4803.23|4801.73|4803.23|4801.73|4806.23|4804.73|4803.23|4801.73|4476
1731418800000|2024-11-12 13:40:00|4802.23|4800.73|4803.23|4801.73|4803.23|4801.73|4801.23|4799.73|2027
1731419100000|2024-11-12 13:45:00|4804.23|4802.73|4807.23|4805.73|4808.23|4806.73|4804.23|4802.73|4829
1731419400000|2024-11-12 13:50:00|4808.23|4806.73|4810.23|4808.73|4810.23|4808.73|4806.23|4804.73|5741
1731419700000|2024-11-12 13:55:00|4811.23|4809.73|4809.23|4807.73|4811.23|4809.73|4809.23|4807.73|2060
1731420000000|2024-11-12 14:00:00|4810.23|4808.73|4807.23|4805.73|4812.23|4810.73|4807.23|4805.73|4479
1731420300000|2024-11-12 14:05:00|4806.23|4804.73|4810.23|4808.73|4810.23|4808.73|4806.23|4804.73|3712
1731420600000|2024-11-12 14:10:00|4809.23|4807.73|4807.23|4805.73|4810.23|4808.73|4806.23|4804.73|8410
1731420900000|2024-11-12 14:15:00|4808.23|4806.73|4805.23|4803.73|4808.23|4806.73|4804.23|4802.73|4978
1731421200000|2024-11-12 14:20:00|4804.23|4802.73|4803.23|4801.73|4807.23|4805.73|4803.23|4801.73|5598
1731421500000|2024-11-12 14:25:00|4802.23|4800.73|4805.23|4803.73|4806.23|4804.73|4802.23|4800.73|8121
1731421800000|2024-11-12 14:30:00|4804.23|4802.73|4800.23|4798.73|4806.23|4804.73|4800.23|4798.73|19054
1731422100000|2024-11-12 14:35:00|4799.23|4797.73|4801.23|4799.73|4802.23|4800.73|4799.23|4797.73|10664
1731422400000|2024-11-12 14:40:00|4800.23|4798.73|4797.23|4795.73|4801.23|4799.73|4796.23|4794.73|13537
1731422700000|2024-11-12 14:45:00|4796.23|4794.73|4797.23|4795.73|4798.23|4796.73|4795.23|4793.73|13751
1731423000000|2024-11-12 14:50:00|4798.23|4796.73|4797.23|4795.73|4800.23|4798.73|4796.23|4794.73|5782
1731423300000|2024-11-12 14:55:00|4798.23|4796.73|4794.23|4792.73|4799.23|4797.73|4793.23|4791.73|9897
1731423600000|2024-11-12 15:00:00|4795.23|4793.73|4779.23|4777.73|4795.23|4793.73|4779.23|4777.73|17808
1731423900000|2024-11-12 15:05:00|4780.23|4778.73|4775.23|4773.73|4780.23|4778.73|4775.23|4773.73|21960
1731424200000|2024-11-12 15:10:00|4775.37|4773.87|4774.37|4772.87|4780.37|4778.87|4772.37|4770.87|17666
1731424500000|2024-11-12 15:15:00|4773.37|4771.87|4762.37|4760.87|4774.37|4772.87|4762.37|4760.87|21606
1731424800000|2024-11-12 15:20:00|4761.37|4759.87|4763.37|4761.87|4768.37|4766.87|4758.37|4756.87|17239
1731425100000|2024-11-12 15:25:00|4762.37|4760.87|4764.37|4762.87|4769.37|4767.87|4762.37|4760.87|13301
1731425400000|2024-11-12 15:30:00|4764.87|4763.37|4764.37|4762.87|4765.37|4763.87|4759.37|4757.87|10615
1731425700000|2024-11-12 15:35:00|4763.37|4761.87|4763.37|4761.87|4767.37|4765.87|4761.37|4759.87|8948
1731426000000|2024-11-12 15:40:00|4762.37|4760.87|4762.37|4760.87|4767.37|4765.87|4762.37|4760.87|20542
1731426300000|2024-11-12 15:45:00|4761.37|4759.87|4759.37|4757.87|4764.37|4762.87|4759.37|4757.87|11751
1731426600000|2024-11-12 15:50:00|4758.37|4756.87|4761.37|4759.87|4762.37|4760.87|4757.37|4755.87|11088
1731426900000|2024-11-12 15:55:00|4762.37|4760.87|4760.37|4758.87|4762.37|4760.87|4759.37|4757.87|11017
1731427200000|2024-11-12 16:00:00|4759.37|4757.87|4748.37|4746.87|4760.37|4758.87|4748.37|4746.87|19739
1731427500000|2024-11-12 16:05:00|4747.37|4745.87|4743.37|4741.87|4748.37|4746.87|4743.37|4741.87|20265
1731427800000|2024-11-12 16:10:00|4742.37|4740.87|4744.37|4742.87|4746.37|4744.87|4741.37|4739.87|12606
1731428100000|2024-11-12 16:15:00|4745.37|4743.87|4753.37|4751.87|4753.37|4751.87|4745.37|4743.87|20164
1731428400000|2024-11-12 16:20:00|4752.37|4750.87|4746.37|4744.87|4752.37|4750.87|4746.37|4744.87|20098
1731428700000|2024-11-12 16:25:00|4747.37|4745.87|4748.37|4746.87|4751.37|4749.87|4746.37|4744.87|31096
1731429000000|2024-11-12 16:30:00|4747.37|4745.87|4745.37|4743.87|4748.37|4746.87|4742.37|4740.87|72398
1731429300000|2024-11-12 16:35:00|4746.37|4744.87|4737.37|4735.87|4747.37|4745.87|4736.37|4734.87|38081
1731429600000|2024-11-12 16:40:00|4738.37|4736.87|4738.37|4736.87|4740.37|4738.87|4737.37|4735.87|14652
1731429900000|2024-11-12 16:45:00|4739.37|4737.87|4735.37|4733.87|4739.37|4737.87|4735.37|4733.87|9124
1731430200000|2024-11-12 16:50:00|4736.37|4734.87|4741.37|4739.87|4742.37|4740.87|4736.37|4734.87|10286
1731430500000|2024-11-12 16:55:00|4742.37|4740.87|4737.37|4735.87|4742.37|4740.87|4736.37|4734.87|7156
1731430800000|2024-11-12 17:00:00|4736.37|4734.87|4740.37|4738.87|4740.37|4738.87|4736.37|4734.87|10802
1731431100000|2024-11-12 17:05:00|4739.87|4738.37|4739.37|4737.87|4740.37|4738.87|4738.37|4736.87|1968
1731431400000|2024-11-12 17:10:00|4740.37|4738.87|4736.37|4734.87|4740.37|4738.87|4735.37|4733.87|4723
1731431700000|2024-11-12 17:15:00|4735.37|4733.87|4735.37|4733.87|4736.37|4734.87|4734.87|4733.37|2178
1731432000000|2024-11-12 17:20:00|4736.37|4734.87|4733.37|4731.87|4736.37|4734.87|4732.37|4730.87|4023
1731432300000|2024-11-12 17:25:00|4732.37|4730.87|4733.37|4731.87|4734.37|4732.87|4731.37|4729.87|5327
1731432600000|2024-11-12 17:30:00|4732.37|4730.87|4734.37|4732.87|4735.37|4733.87|4732.37|4730.87|2927
1731432900000|2024-11-12 17:35:00|4733.37|4731.87|4737.37|4735.87|4737.37|4735.87|4733.37|4731.87|2828
1731433200000|2024-11-12 17:40:00|4736.37|4734.87|4735.37|4733.87|4738.37|4736.87|4735.37|4733.87|1808
1731433500000|2024-11-12 17:45:00|4734.37|4732.87|4732.37|4730.87|4734.37|4732.87|4732.37|4730.87|1577
1731433800000|2024-11-12 17:50:00|4733.37|4731.87|4733.37|4731.87|4734.37|4732.87|4732.37|4730.87|895
1731434100000|2024-11-12 17:55:00|4732.87|4731.37|4731.37|4729.87|4733.37|4731.87|4727.37|4725.87|6124
1731434400000|2024-11-12 18:00:00|4730.87|4729.37|4734.37|4732.87|4735.37|4733.87|4730.87|4729.37|6585
1731434700000|2024-11-12 18:05:00|4735.37|4733.87|4735.37|4733.87|4735.37|4733.87|4731.37|4729.87|2293
1731435000000|2024-11-12 18:10:00|4736.37|4734.87|4737.37|4735.87|4737.37|4735.87|4735.37|4733.87|1200
1731435300000|2024-11-12 18:15:00|4738.37|4736.87|4740.37|4738.87|4740.37|4738.87|4737.37|4735.87|2457
1731435600000|2024-11-12 18:20:00|4740.87|4739.37|4738.37|4736.87|4741.37|4739.87|4737.37|4735.87|1147
1731435900000|2024-11-12 18:25:00|4739.37|4737.87|4741.37|4739.87|4742.37|4740.87|4738.37|4736.87|2083
1731436200000|2024-11-12 18:30:00|4741.87|4740.37|4743.37|4741.87|4743.37|4741.87|4741.37|4739.87|1929
1731436500000|2024-11-12 18:35:00|4744.37|4742.87|4743.37|4741.87|4745.37|4743.87|4743.37|4741.87|2618
1731436800000|2024-11-12 18:40:00|4742.37|4740.87|4743.37|4741.87|4744.37|4742.87|4742.37|4740.87|1534
1731437100000|2024-11-12 18:45:00|4744.37|4742.87|4744.37|4742.87|4744.37|4742.87|4743.37|4741.87|973
1731437400000|2024-11-12 18:50:00|4745.37|4743.87|4746.37|4744.87|4746.37|4744.87|4744.37|4742.87|1701
1731437700000|2024-11-12 18:55:00|4747.37|4745.87|4746.37|4744.87|4748.37|4746.87|4746.37|4744.87|2748
1731438000000|2024-11-12 19:00:00|4747.37|4745.87|4747.37|4745.87|4747.37|4745.87|4746.37|4744.87|1162
1731438300000|2024-11-12 19:05:00|4746.87|4745.37|4749.37|4747.87|4749.37|4747.87|4746.37|4744.87|3156
1731438600000|2024-11-12 19:10:00|4748.37|4746.87|4748.37|4746.87|4749.37|4747.87|4747.37|4745.87|1482
1731438900000|2024-11-12 19:15:00|4749.37|4747.87|4749.37|4747.87|4749.37|4747.87|4748.37|4746.87|514
1731439200000|2024-11-12 19:20:00|4748.87|4747.37|4750.37|4748.87|4750.37|4748.87|4748.87|4747.37|889
1731439500000|2024-11-12 19:25:00|4751.37|4749.87|4749.37|4747.87|4751.37|4749.87|4748.37|4746.87|1217
1731439800000|2024-11-12 19:30:00|4748.87|4747.37|4749.37|4747.87|4750.37|4748.87|4748.37|4746.87|601
1731440100000|2024-11-12 19:35:00|4749.87|4748.37|4751.37|4749.87|4752.37|4750.87|4749.37|4747.87|881
1731440400000|2024-11-12 19:40:00|4750.37|4748.87|4753.37|4751.87|4753.37|4751.87|4750.37|4748.87|350
1731440700000|2024-11-12 19:45:00|4752.37|4750.87|4750.37|4748.87|4753.37|4751.87|4750.37|4748.87|1558
1731441000000|2024-11-12 19:50:00|4749.37|4747.87|4749.37|4747.87|4750.37|4748.87|4748.37|4746.87|713
1731441300000|2024-11-12 19:55:00|4750.37|4748.87|4749.37|4747.87|4750.37|4748.87|4749.37|4747.87|1007
1731441600000|2024-11-12 20:00:00|4749.87|4748.37|4750.37|4748.87|4750.37|4748.87|4749.37|4747.87|969
1731441900000|2024-11-12 20:05:00|4749.87|4748.37|4750.37|4748.87|4750.37|4748.87|4749.37|4747.87|432
1731442200000|2024-11-12 20:10:00|4751.37|4749.87|4751.37|4749.87|4752.37|4750.87|4750.37|4748.87|1728
1731442500000|2024-11-12 20:15:00|4752.37|4750.87|4752.37|4750.87|4752.37|4750.87|4750.37|4748.87|2022
1731442800000|2024-11-12 20:20:00|4753.37|4751.87|4751.37|4749.87|4753.37|4751.87|4749.87|4748.37|1175
1731443100000|2024-11-12 20:25:00|4750.87|4749.37|4751.37|4749.87|4751.37|4749.87|4749.37|4747.87|670
1731443400000|2024-11-12 20:30:00|4750.87|4749.37|4750.37|4748.87|4752.37|4750.87|4750.37|4748.87|1380
1731443700000|2024-11-12 20:35:00|4749.37|4747.87|4751.37|4749.87|4752.37|4750.87|4749.37|4747.87|1631
1731444000000|2024-11-12 20:40:00|4752.37|4750.87|4751.37|4749.87|4752.37|4750.87|4749.37|4747.87|1175
1731444300000|2024-11-12 20:45:00|4750.37|4748.87|4751.37|4749.87|4752.37|4750.87|4750.37|4748.87|1356
1731444600000|2024-11-12 20:50:00|4750.37|4748.87|4750.37|4748.87|4751.37|4749.87|4750.37|4748.87|1734
1731444900000|2024-11-12 20:55:00|4749.37|4747.87|4750.37|4748.87|4750.87|4749.37|4748.37|4746.87|5231
1731445200000|2024-11-12 21:00:00|4750.12|4747.12|4751.82|4748.82|4752.22|4749.22|4749.32|4746.32|14
1731445500000|2024-11-12 21:05:00|4751.72|4748.72|4752.22|4749.22|4752.32|4749.32|4751.42|4748.42|0
1731445800000|2024-11-12 21:10:00|4752.32|4749.32|4752.52|4749.52|4752.82|4749.82|4752.02|4749.02|0
1731446100000|2024-11-12 21:15:00|4752.32|4749.32|4752.22|4749.22|4752.32|4749.32|4752.02|4749.02|0
1731446400000|2024-11-12 21:20:00|4752.32|4749.32|4752.52|4749.52|4752.82|4749.82|4752.02|4749.02|0
1731446700000|2024-11-12 21:25:00|4752.42|4749.42|4752.32|4749.32|4752.52|4749.52|4752.32|4749.32|0
1731447000000|2024-11-12 21:30:00|4752.52|4749.52|4752.22|4749.22|4752.62|4749.62|4752.22|4749.22|0
1731447300000|2024-11-12 21:35:00|4752.32|4749.32|4751.42|4748.42|4752.32|4749.32|4751.22|4748.22|0
1731447600000|2024-11-12 21:40:00|4751.52|4748.52|4751.22|4748.22|4751.52|4748.52|4750.72|4747.72|0
1731447900000|2024-11-12 21:45:00|4751.42|4748.42|4751.52|4748.52|4751.52|4748.52|4751.02|4748.02|0
1731448200000|2024-11-12 21:50:00|4751.42|4748.42|4750.62|4747.62|4751.72|4748.72|4750.62|4747.62|0
1731448500000|2024-11-12 21:55:00|4750.42|4747.42|4749.92|4746.92|4750.72|4747.72|4749.52|4746.52|0
1731448800000|2024-11-12 22:00:00|4750.12|4747.12|4749.92|4746.92|4750.32|4747.32|4749.72|4746.72|0
1731449100000|2024-11-12 22:05:00|4750.12|4747.12|4750.12|4747.12|4750.62|4747.62|4750.12|4747.12|0
1731449400000|2024-11-12 22:10:00|4750.22|4747.22|4750.42|4747.42|4750.42|4747.42|4750.12|4747.12|0
1731449700000|2024-11-12 22:15:00|4750.32|4747.32|4750.62|4747.62|4750.82|4747.82|4750.32|4747.32|0
1731450000000|2024-11-12 22:20:00|4750.52|4747.52|4750.32|4747.32|4750.82|4747.82|4750.32|4747.32|0
1731450300000|2024-11-12 22:25:00|4750.22|4747.22|4750.32|4747.32|4750.42|4747.42|4750.12|4747.12|0
1731450600000|2024-11-12 22:30:00|4750.7|4747.7|4750.4|4747.4|4750.7|4747.7|4750.4|4747.4|0
1731450900000|2024-11-12 22:35:00|4750.5|4747.5|4750.3|4747.3|4750.5|4747.5|4750.1|4747.1|0
1731451200000|2024-11-12 22:40:00|4750.1|4747.1|4749.9|4746.9|4750.5|4747.5|4749.9|4746.9|0
1731451500000|2024-11-12 22:45:00|4750.1|4747.1|4750|4747|4750.1|4747.1|4749.9|4746.9|0
1731451800000|2024-11-12 22:50:00|4749.9|4746.9|4750.1|4747.1|4750.2|4747.2|4749.9|4746.9|0
1731452100000|2024-11-12 22:55:00|4749.8|4746.8|4750|4747|4750.2|4747.2|4749.8|4746.8|0
1731452400000|2024-11-12 23:00:00|4749.9|4746.9|4747.6|4744.6|4750.9|4747.9|4747.3|4744.3|0
1731452700000|2024-11-12 23:05:00|4747.7|4744.7|4748|4745|4748|4745|4746.9|4743.9|0
1731453000000|2024-11-12 23:10:00|4747.9|4744.9|4747|4744|4747.9|4744.9|4745.9|4742.9|0
1731453300000|2024-11-12 23:15:00|4747.1|4744.1|4747.3|4744.3|4747.7|4744.7|4746.5|4743.5|0
1731453600000|2024-11-12 23:20:00|4747.4|4744.4|4746.5|4743.5|4748.2|4745.2|4746.2|4743.2|0
1731453900000|2024-11-12 23:25:00|4746.7|4743.7|4745.6|4742.6|4746.8|4743.8|4745.1|4742.1|0
1731454200000|2024-11-12 23:30:00|4745.5|4742.5|4745.9|4742.9|4746.2|4743.2|4745.3|4742.3|0
1731454500000|2024-11-12 23:35:00|4746.1|4743.1|4746.2|4743.2|4746.4|4743.4|4745.1|4742.1|0
1731454800000|2024-11-12 23:40:00|4746.3|4743.3|4746.9|4743.9|4747|4744|4746.3|4743.3|0
1731455100000|2024-11-12 23:45:00|4746.8|4743.8|4746.9|4743.9|4747.2|4744.2|4746.4|4743.4|0
1731455400000|2024-11-12 23:50:00|4746.7|4743.7|4747|4744|4747.2|4744.2|4746.1|4743.1|0
1731455700000|2024-11-12 23:55:00|4746.9|4743.9|4747.5|4744.5|4747.8|4744.8|4746.9|4743.9|0
1731456000000|2024-11-13 00:00:00|4747.7|4744.7|4746.7|4743.7|4748|4745|4746.4|4743.4|0
1731456300000|2024-11-13 00:05:00|4746.9|4743.9|4745.8|4742.8|4746.9|4743.9|4745.8|4742.8|0
1731456600000|2024-11-13 00:10:00|4745.9|4742.9|4746.6|4743.6|4747.1|4744.1|4745.6|4742.6|0
1731456900000|2024-11-13 00:15:00|4746.8|4743.8|4740.5|4738.5|4746.8|4743.8|4739.5|4737.5|1350
1731457200000|2024-11-13 00:20:00|4741|4739|4742|4740|4742|4740|4741|4739|321
1731457500000|2024-11-13 00:25:00|4740.5|4738.5|4742|4740|4742|4740|4740|4738|374
1731457800000|2024-11-13 00:30:00|4742.5|4740.5|4744|4742|4744|4742|4742|4740|363
1731458100000|2024-11-13 00:35:00|4743.5|4741.5|4742|4740|4744|4742|4740.5|4738.5|300
1731458400000|2024-11-13 00:40:00|4741.5|4739.5|4743|4741|4743|4741|4741|4739|148
1731458700000|2024-11-13 00:45:00|4743.5|4741.5|4742.5|4740.5|4744|4742|4742|4740|107
1731459000000|2024-11-13 00:50:00|4742|4740|4742.5|4740.5|4744.5|4742.5|4742|4740|57
1731459300000|2024-11-13 00:55:00|4743|4741|4742|4740|4743|4741|4742|4740|93
1731459600000|2024-11-13 01:00:00|4743|4741|4744|4742|4744|4742|4743|4741|65
1731459900000|2024-11-13 01:05:00|4743|4741|4743.5|4741.5|4744|4742|4742|4740|157
1731460200000|2024-11-13 01:10:00|4744|4742|4743|4741|4744|4742|4742|4740|64
1731460500000|2024-11-13 01:15:00|4743.5|4741.5|4746|4744|4746|4744|4743.5|4741.5|79
1731460800000|2024-11-13 01:20:00|4745|4743|4746.5|4744.5|4747|4745|4745|4743|127
1731461100000|2024-11-13 01:25:00|4746|4744|4747|4745|4747|4745|4746|4744|42
1731461400000|2024-11-13 01:30:00|4748|4746|4746.5|4744.5|4748|4746|4746|4744|308
1731461700000|2024-11-13 01:35:00|4747|4745|4743|4741|4747|4745|4742|4740|160
1731462000000|2024-11-13 01:40:00|4742.5|4740.5|4740.5|4738.5|4743|4741|4739|4737|190
1731462300000|2024-11-13 01:45:00|4740|4738|4742.5|4740.5|4744|4742|4740|4738|243
1731462600000|2024-11-13 01:50:00|4742|4740|4745|4743|4745|4743|4742|4740|243
1731462900000|2024-11-13 01:55:00|4744.5|4742.5|4744|4742|4745|4743|4742.5|4740.5|54
1731463200000|2024-11-13 02:00:00|4743.5|4741.5|4746|4744|4746|4744|4742|4740|66
1731463500000|2024-11-13 02:05:00|4745.5|4743.5|4747|4745|4747|4745|4744|4742|81
1731463800000|2024-11-13 02:10:00|4746.5|4744.5|4750|4748|4750|4748|4746|4744|116
1731464100000|2024-11-13 02:15:00|4749.5|4747.5|4749|4747|4750|4748|4749|4747|31
1731464400000|2024-11-13 02:20:00|4749.5|4747.5|4748.5|4746.5|4750|4748|4748|4746|154
1731464700000|2024-11-13 02:25:00|4748|4746|4747|4745|4749|4747|4747|4745|102
1731465000000|2024-11-13 02:30:00|4748|4746|4745|4743|4748|4746|4744|4742|53
1731465300000|2024-11-13 02:35:00|4744.5|4742.5|4746|4744|4746|4744|4744|4742|66
1731465600000|2024-11-13 02:40:00|4745|4743|4746|4744|4747|4745|4745|4743|50
1731465900000|2024-11-13 02:45:00|4745|4743|4748|4746|4749|4747|4745|4743|64
1731466200000|2024-11-13 02:50:00|4748.5|4746.5|4750|4748|4750|4748|4748|4746|114
1731466500000|2024-11-13 02:55:00|4751|4749|4751|4749|4751|4749|4750|4748|63
1731466800000|2024-11-13 03:00:00|4751.5|4749.5|4750.5|4748.5|4752|4750|4750|4748|185
1731467100000|2024-11-13 03:05:00|4750|4748|4751|4749|4751|4749|4748.5|4746.5|83
1731467400000|2024-11-13 03:10:00|4752|4750|4751|4749|4752|4750|4750|4748|528
1731467700000|2024-11-13 03:15:00|4750.5|4748.5|4751|4749|4751|4749|4750|4748|41
1731468000000|2024-11-13 03:20:00|4750.5|4748.5|4750|4748|4751|4749|4750|4748|51
1731468300000|2024-11-13 03:25:00|4749|4747|4749|4747|4750|4748|4749|4747|67
1731468600000|2024-11-13 03:30:00|4749.5|4747.5|4748|4746|4750|4748|4748|4746|118
1731468900000|2024-11-13 03:35:00|4748.5|4746.5|4749|4747|4749|4747|4748|4746|40
1731469200000|2024-11-13 03:40:00|4748|4746|4748|4746|4748|4746|4747|4745|226
1731469500000|2024-11-13 03:45:00|4749|4747|4749|4747|4749|4747|4749|4747|32
1731469800000|2024-11-13 03:50:00|4748|4746|4745|4743|4749|4747|4745|4743|290
1731470100000|2024-11-13 03:55:00|4744|4742|4743|4741|4744.5|4742.5|4742|4740|192
1731470400000|2024-11-13 04:00:00|4742|4740|4741|4739|4744|4742|4741|4739|156
1731470700000|2024-11-13 04:05:00|4741.5|4739.5|4741|4739|4742|4740|4740|4738|80
1731471000000|2024-11-13 04:10:00|4740|4738|4740|4738|4740|4738|4739|4737|53
1731471300000|2024-11-13 04:15:00|4739|4737|4738|4736|4739|4737|4737|4735|362
1731471600000|2024-11-13 04:20:00|4739|4737|4740|4738|4740|4738|4738|4736|173
1731471900000|2024-11-13 04:25:00|4739|4737|4739|4737|4740|4738|4738|4736|168
1731472200000|2024-11-13 04:30:00|4739.5|4737.5|4739|4737|4740|4738|4738|4736|98
1731472500000|2024-11-13 04:35:00|4740|4738|4739|4737|4741|4739|4738|4736|94
1731472800000|2024-11-13 04:40:00|4738|4736|4739|4737|4740|4738|4738|4736|91
1731473100000|2024-11-13 04:45:00|4738|4736|4738|4736|4739|4737|4737|4735|99
1731473400000|2024-11-13 04:50:00|4737|4735|4737|4735|4737|4735|4736|4734|159
1731473700000|2024-11-13 04:55:00|4738|4736|4739|4737|4739.5|4737.5|4738|4736|74
1731474000000|2024-11-13 05:00:00|4738|4736|4738|4736|4739|4737|4737|4735|143
1731474300000|2024-11-13 05:05:00|4739|4737|4741|4739|4741|4739|4739|4737|34
1731474600000|2024-11-13 05:10:00|4740|4738|4738|4736|4740|4738|4737|4735|162
1731474900000|2024-11-13 05:15:00|4737.5|4735.5|4735|4733|4738|4736|4734|4732|179
1731475200000|2024-11-13 05:20:00|4735.5|4733.5|4737|4735|4738|4736|4735.5|4733.5|108
1731475500000|2024-11-13 05:25:00|4736|4734|4735|4733|4736|4734|4735|4733|76
1731475800000|2024-11-13 05:30:00|4734|4732|4733|4731|4735|4733|4733|4731|164
1731476100000|2024-11-13 05:35:00|4732|4730|4732|4730|4733|4731|4731|4729|115
1731476400000|2024-11-13 05:40:00|4731|4729|4731|4729|4731|4729|4730|4728|54
1731476700000|2024-11-13 05:45:00|4731.5|4729.5|4731|4729|4732|4730|4731|4729|104
1731477000000|2024-11-13 05:50:00|4732|4730|4730|4728|4732|4730|4728|4726|240
1731477300000|2024-11-13 05:55:00|4729|4727|4730|4728|4731|4729|4729|4727|78
1731477600000|2024-11-13 06:00:00|4729|4727|4732|4730|4733|4731|4729|4727|154
1731477900000|2024-11-13 06:05:00|4732.5|4730.5|4729|4727|4733|4731|4729|4727|226
1731478200000|2024-11-13 06:10:00|4729.5|4727.5|4724|4722|4730|4728|4724|4722|449
1731478500000|2024-11-13 06:15:00|4723|4721|4725|4723|4726|4724|4721|4719|497
1731478800000|2024-11-13 06:20:00|4724|4722|4722|4720|4725|4723|4719|4717|770
1731479100000|2024-11-13 06:25:00|4721.5|4719.5|4721|4719|4723|4721|4719|4717|488
1731479400000|2024-11-13 06:30:00|4720.5|4718.5|4715|4713|4720.5|4718.5|4714|4712|2421
1731479700000|2024-11-13 06:35:00|4714.5|4712.5|4714|4712|4716|4714|4713|4711|503
1731480000000|2024-11-13 06:40:00|4715|4713|4721|4719|4721.5|4719.5|4715|4713|293
1731480300000|2024-11-13 06:45:00|4722|4720|4722|4720|4724.5|4722.5|4721|4719|196
1731480600000|2024-11-13 06:50:00|4723|4721|4726|4724|4727|4725|4722|4720|490
1731480900000|2024-11-13 06:55:00|4725.5|4723.5|4722.5|4720.5|4727|4725|4722|4720|421
1731481200000|2024-11-13 07:00:00|4722.25|4720.75|4726.75|4725.25|4727.75|4726.25|4720.75|4719.25|1775
1731481500000|2024-11-13 07:05:00|4727.25|4725.75|4725.75|4724.25|4729.75|4728.25|4724.75|4723.25|888
1731481800000|2024-11-13 07:10:00|4724.75|4723.25|4722.75|4721.25|4727.75|4726.25|4721.75|4720.25|671
1731482100000|2024-11-13 07:15:00|4723.75|4722.25|4729.75|4728.25|4729.75|4728.25|4723.25|4721.75|781
1731482400000|2024-11-13 07:20:00|4730.75|4729.25|4732.75|4731.25|4734.25|4732.75|4729.75|4728.25|1375
1731482700000|2024-11-13 07:25:00|4733.75|4732.25|4735.75|4734.25|4735.75|4734.25|4732.75|4731.25|1027
1731483000000|2024-11-13 07:30:00|4734.75|4733.25|4735.75|4734.25|4737.75|4736.25|4734.75|4733.25|1132
1731483300000|2024-11-13 07:35:00|4736.75|4735.25|4741.75|4740.25|4741.75|4740.25|4735.75|4734.25|1249
1731483600000|2024-11-13 07:40:00|4741.25|4739.75|4743.75|4742.25|4743.75|4742.25|4740.75|4739.25|1406
1731483900000|2024-11-13 07:45:00|4742.75|4741.25|4739.75|4738.25|4743.75|4742.25|4739.75|4738.25|1718
1731484200000|2024-11-13 07:50:00|4740.25|4738.75|4744.75|4743.25|4744.75|4743.25|4740.25|4738.75|1863
1731484500000|2024-11-13 07:55:00|4743.75|4742.25|4740.75|4739.25|4744.75|4743.25|4739.75|4738.25|1940
1731484800000|2024-11-13 08:00:00|4738.75|4737.25|4728.75|4727.25|4739.75|4738.25|4726.75|4725.25|17140
1731485100000|2024-11-13 08:05:00|4729.75|4728.25|4737.75|4736.25|4737.75|4736.25|4727.75|4726.25|9212
1731485400000|2024-11-13 08:10:00|4736.75|4735.25|4740.75|4739.25|4741.75|4740.25|4733.75|4732.25|7026
1731485700000|2024-11-13 08:15:00|4739.75|4738.25|4743.75|4742.25|4745.75|4744.25|4739.75|4738.25|4916
1731486000000|2024-11-13 08:20:00|4744.75|4743.25|4740.75|4739.25|4744.75|4743.25|4740.75|4739.25|4634
1731486300000|2024-11-13 08:25:00|4741.75|4740.25|4741.75|4740.25|4744.75|4743.25|4740.75|4739.25|5150
1731486600000|2024-11-13 08:30:00|4742.75|4741.25|4742.75|4741.25|4743.75|4742.25|4740.75|4739.25|5370
1731486900000|2024-11-13 08:35:00|4741.75|4740.25|4742.75|4741.25|4745.75|4744.25|4741.75|4740.25|5618
1731487200000|2024-11-13 08:40:00|4742.82|4741.32|4738.82|4737.32|4742.82|4741.32|4737.82|4736.32|4837
1731487500000|2024-11-13 08:45:00|4739.82|4738.32|4744.82|4743.32|4744.82|4743.32|4739.82|4738.32|6364
1731487800000|2024-11-13 08:50:00|4745.82|4744.32|4748.82|4747.32|4749.82|4748.32|4744.82|4743.32|3881
1731488100000|2024-11-13 08:55:00|4749.82|4748.32|4753.82|4752.32|4754.82|4753.32|4748.82|4747.32|3257
1731488400000|2024-11-13 09:00:00|4752.82|4751.32|4754.82|4753.32|4754.82|4753.32|4750.82|4749.32|9588
1731488700000|2024-11-13 09:05:00|4755.82|4754.32|4757.82|4756.32|4759.82|4758.32|4755.82|4754.32|8483
1731489000000|2024-11-13 09:10:00|4758.82|4757.32|4757.82|4756.32|4758.82|4757.32|4756.82|4755.32|2838
1731489300000|2024-11-13 09:15:00|4756.82|4755.32|4756.82|4755.32|4759.82|4758.32|4756.82|4755.32|3056
1731489600000|2024-11-13 09:20:00|4757.82|4756.32|4757.82|4756.32|4758.82|4757.32|4755.82|4754.32|5139
1731489900000|2024-11-13 09:25:00|4758.82|4757.32|4757.82|4756.32|4758.82|4757.32|4755.82|4754.32|4185
1731490200000|2024-11-13 09:30:00|4756.82|4755.32|4755.82|4754.32|4757.82|4756.32|4754.82|4753.32|3008
1731490500000|2024-11-13 09:35:00|4756.82|4755.32|4756.82|4755.32|4757.82|4756.32|4755.82|4754.32|3053
1731490800000|2024-11-13 09:40:00|4757.82|4756.32|4760.82|4759.32|4760.82|4759.32|4756.82|4755.32|4055
1731491100000|2024-11-13 09:45:00|4759.82|4758.32|4760.82|4759.32|4760.82|4759.32|4757.82|4756.32|11521
1731491400000|2024-11-13 09:50:00|4761.82|4760.32|4761.82|4760.32|4761.82|4760.32|4760.82|4759.32|4401
1731491700000|2024-11-13 09:55:00|4760.82|4759.32|4760.82|4759.32|4760.82|4759.32|4758.82|4757.32|13084
1731492000000|2024-11-13 10:00:00|4759.82|4758.32|4754.82|4753.32|4759.82|4758.32|4753.82|4752.32|3430
1731492300000|2024-11-13 10:05:00|4755.32|4753.82|4754.82|4753.32|4756.82|4755.32|4753.82|4752.32|3458
1731492600000|2024-11-13 10:10:00|4753.82|4752.32|4753.82|4752.32|4754.82|4753.32|4750.82|4749.32|2638
1731492900000|2024-11-13 10:15:00|4752.82|4751.32|4749.82|4748.32|4752.82|4751.32|4748.82|4747.32|2648
1731493200000|2024-11-13 10:20:00|4748.82|4747.32|4748.82|4747.32|4749.82|4748.32|4747.82|4746.32|2648
1731493500000|2024-11-13 10:25:00|4747.82|4746.32|4748.82|4747.32|4750.82|4749.32|4747.82|4746.32|3181
1731493800000|2024-11-13 10:30:00|4747.82|4746.32|4749.82|4748.32|4749.82|4748.32|4746.82|4745.32|6590
1731494100000|2024-11-13 10:35:00|4748.82|4747.32|4749.82|4748.32|4749.82|4748.32|4747.82|4746.32|6394
1731494400000|2024-11-13 10:40:00|4750.82|4749.32|4748.82|4747.32|4750.82|4749.32|4747.82|4746.32|3744
1731494700000|2024-11-13 10:45:00|4747.82|4746.32|4751.82|4750.32|4751.82|4750.32|4747.82|4746.32|2736
1731495000000|2024-11-13 10:50:00|4752.82|4751.32|4753.82|4752.32|4754.82|4753.32|4752.82|4751.32|7630
1731495300000|2024-11-13 10:55:00|4754.82|4753.32|4756.82|4755.32|4757.82|4756.32|4754.82|4753.32|4265
1731495600000|2024-11-13 11:00:00|4757.82|4756.32|4758.82|4757.32|4760.82|4759.32|4757.82|4756.32|2059
1731495900000|2024-11-13 11:05:00|4757.82|4756.32|4756.82|4755.32|4757.82|4756.32|4755.82|4754.32|2100
1731496200000|2024-11-13 11:10:00|4757.82|4756.32|4754.82|4753.32|4758.82|4757.32|4754.82|4753.32|2521
1731496500000|2024-11-13 11:15:00|4753.82|4752.32|4753.82|4752.32|4753.82|4752.32|4752.82|4751.32|1960
1731496800000|2024-11-13 11:20:00|4754.82|4753.32|4751.82|4750.32|4754.82|4753.32|4750.82|4749.32|2387
1731497100000|2024-11-13 11:25:00|4751.32|4749.82|4750.82|4749.32|4751.82|4750.32|4748.82|4747.32|4316
1731497400000|2024-11-13 11:30:00|4749.82|4748.32|4744.82|4743.32|4749.82|4748.32|4744.82|4743.32|4842
1731497700000|2024-11-13 11:35:00|4745.82|4744.32|4746.82|4745.32|4747.82|4746.32|4744.82|4743.32|1388
1731498000000|2024-11-13 11:40:00|4745.82|4744.32|4741.82|4740.32|4746.82|4745.32|4741.82|4740.32|2176
1731498300000|2024-11-13 11:45:00|4742.82|4741.32|4742.82|4741.32|4743.82|4742.32|4741.82|4740.32|3562
1731498600000|2024-11-13 11:50:00|4741.82|4740.32|4741.82|4740.32|4743.82|4742.32|4740.82|4739.32|2254
1731498900000|2024-11-13 11:55:00|4742.82|4741.32|4735.82|4734.32|4742.82|4741.32|4735.82|4734.32|7534
1731499200000|2024-11-13 12:00:00|4736.82|4735.32|4737.82|4736.32|4740.82|4739.32|4733.82|4732.32|6910
1731499500000|2024-11-13 12:05:00|4738.82|4737.32|4734.82|4733.32|4738.82|4737.32|4733.82|4732.32|2493
1731499800000|2024-11-13 12:10:00|4735.82|4734.32|4733.82|4732.32|4736.82|4735.32|4733.82|4732.32|2169
1731500100000|2024-11-13 12:15:00|4734.32|4732.82|4738.82|4737.32|4738.82|4737.32|4733.82|4732.32|2607
1731500400000|2024-11-13 12:20:00|4737.82|4736.32|4740.82|4739.32|4740.82|4739.32|4737.82|4736.32|2294
1731500700000|2024-11-13 12:25:00|4741.82|4740.32|4738.82|4737.32|4742.82|4741.32|4735.82|4734.32|4287
1731501000000|2024-11-13 12:30:00|4739.82|4738.32|4736.82|4735.32|4739.82|4738.32|4735.82|4734.32|1365
1731501300000|2024-11-13 12:35:00|4736.32|4734.82|4731.82|4730.32|4736.32|4734.82|4730.82|4729.32|3128
1731501600000|2024-11-13 12:40:00|4731.9|4730.4|4730.9|4729.4|4732.9|4731.4|4728.9|4727.4|6049
1731501900000|2024-11-13 12:45:00|4731.9|4730.4|4725.9|4724.4|4732.4|4730.9|4722.9|4721.4|6260
1731502200000|2024-11-13 12:50:00|4724.9|4723.4|4724.9|4723.4|4728.9|4727.4|4724.9|4723.4|3484
1731502500000|2024-11-13 12:55:00|4723.9|4722.4|4722.9|4721.4|4725.9|4724.4|4721.9|4720.4|6247
1731502800000|2024-11-13 13:00:00|4723.9|4722.4|4726.9|4725.4|4726.9|4725.4|4721.9|4720.4|3500
1731503100000|2024-11-13 13:05:00|4725.9|4724.4|4723.9|4722.4|4728.9|4727.4|4723.9|4722.4|3817
1731503400000|2024-11-13 13:10:00|4722.9|4721.4|4725.9|4724.4|4727.9|4726.4|4722.9|4721.4|3450
1731503700000|2024-11-13 13:15:00|4726.9|4725.4|4724.9|4723.4|4726.9|4725.4|4723.9|4722.4|8179
1731504000000|2024-11-13 13:20:00|4725.9|4724.4|4722.9|4721.4|4726.9|4725.4|4720.9|4719.4|4848
1731504300000|2024-11-13 13:25:00|4721.9|4720.4|4721.9|4720.4|4722.9|4721.4|4720.9|4719.4|5013
1731504600000|2024-11-13 13:30:00|4720.4|4718.9|4726.9|4725.4|4734.9|4733.4|4719.9|4718.4|15900
1731504900000|2024-11-13 13:35:00|4727.9|4726.4|4730.9|4729.4|4733.9|4732.4|4726.9|4725.4|7813
1731505200000|2024-11-13 13:40:00|4730.4|4728.9|4734.9|4733.4|4738.9|4737.4|4729.9|4728.4|8664
1731505500000|2024-11-13 13:45:00|4735.9|4734.4|4726.9|4725.4|4735.9|4734.4|4725.9|4724.4|9303
1731505800000|2024-11-13 13:50:00|4727.9|4726.4|4733.9|4732.4|4736.9|4735.4|4727.9|4726.4|8670
1731506100000|2024-11-13 13:55:00|4732.9|4731.4|4731.9|4730.4|4735.9|4734.4|4730.9|4729.4|4026
1731506400000|2024-11-13 14:00:00|4732.9|4731.4|4728.9|4727.4|4732.9|4731.4|4723.9|4722.4|8342
1731506700000|2024-11-13 14:05:00|4727.9|4726.4|4725.9|4724.4|4729.9|4728.4|4725.9|4724.4|6046
1731507000000|2024-11-13 14:10:00|4726.9|4725.4|4730.9|4729.4|4730.9|4729.4|4724.9|4723.4|2896
1731507300000|2024-11-13 14:15:00|4729.9|4728.4|4726.9|4725.4|4730.9|4729.4|4723.9|4722.4|4719
1731507600000|2024-11-13 14:20:00|4725.9|4724.4|4719.9|4718.4|4725.9|4724.4|4719.9|4718.4|6491
1731507900000|2024-11-13 14:25:00|4720.9|4719.4|4724.9|4723.4|4725.9|4724.4|4719.9|4718.4|5588
1731508200000|2024-11-13 14:30:00|4725.9|4724.4|4728.9|4727.4|4730.9|4729.4|4723.9|4722.4|6135
1731508500000|2024-11-13 14:35:00|4727.9|4726.4|4725.9|4724.4|4728.9|4727.4|4722.9|4721.4|8676
1731508800000|2024-11-13 14:40:00|4724.9|4723.4|4726.4|4724.9|4727.9|4726.4|4720.9|4719.4|11091
1731509100000|2024-11-13 14:45:00|4725.9|4724.4|4716.9|4715.4|4725.9|4724.4|4716.9|4715.4|9342
1731509400000|2024-11-13 14:50:00|4715.9|4714.4|4708.9|4707.4|4715.9|4714.4|4702.9|4701.4|17172
1731509700000|2024-11-13 14:55:00|4707.9|4706.4|4715.9|4714.4|4718.9|4717.4|4707.9|4706.4|8064
1731510000000|2024-11-13 15:00:00|4715.4|4713.9|4715.9|4714.4|4717.9|4716.4|4713.9|4712.4|10757
1731510300000|2024-11-13 15:05:00|4714.9|4713.4|4711.9|4710.4|4715.9|4714.4|4703.9|4702.4|10399
1731510600000|2024-11-13 15:10:00|4712.41|4710.91|4710.41|4708.91|4718.41|4716.91|4709.41|4707.91|10394
1731510900000|2024-11-13 15:15:00|4711.41|4709.91|4707.41|4705.91|4712.41|4710.91|4706.41|4704.91|8177
1731511200000|2024-11-13 15:20:00|4708.41|4706.91|4703.41|4701.91|4710.41|4708.91|4702.41|4700.91|8382
1731511500000|2024-11-13 15:25:00|4704.41|4702.91|4701.41|4699.91|4705.41|4703.91|4699.41|4697.91|14246
1731511800000|2024-11-13 15:30:00|4702.41|4700.91|4708.41|4706.91|4713.41|4711.91|4701.41|4699.91|18642
1731512100000|2024-11-13 15:35:00|4707.41|4705.91|4708.41|4706.91|4711.41|4709.91|4706.41|4704.91|7411
1731512400000|2024-11-13 15:40:00|4709.41|4707.91|4712.41|4710.91|4713.41|4711.91|4706.41|4704.91|12234
1731512700000|2024-11-13 15:45:00|4713.41|4711.91|4715.41|4713.91|4716.41|4714.91|4712.41|4710.91|10740
1731513000000|2024-11-13 15:50:00|4714.41|4712.91|4719.41|4717.91|4719.41|4717.91|4713.41|4711.91|7185
1731513300000|2024-11-13 15:55:00|4718.41|4716.91|4722.41|4720.91|4722.41|4720.91|4718.41|4716.91|5562
1731513600000|2024-11-13 16:00:00|4723.41|4721.91|4724.41|4722.91|4725.41|4723.91|4721.41|4719.91|7605
1731513900000|2024-11-13 16:05:00|4723.41|4721.91|4730.41|4728.91|4731.41|4729.91|4722.41|4720.91|9137
1731514200000|2024-11-13 16:10:00|4731.41|4729.91|4732.41|4730.91|4732.41|4730.91|4730.41|4728.91|7825
1731514500000|2024-11-13 16:15:00|4733.41|4731.91|4733.41|4731.91|4733.41|4731.91|4731.41|4729.91|12252
1731514800000|2024-11-13 16:20:00|4734.41|4732.91|4733.41|4731.91|4734.41|4732.91|4731.41|4729.91|10135
1731515100000|2024-11-13 16:25:00|4734.41|4732.91|4734.41|4732.91|4735.41|4733.91|4733.41|4731.91|26308
1731515400000|2024-11-13 16:30:00|4733.41|4731.91|4740.41|4738.91|4740.41|4738.91|4733.41|4731.91|34083
1731515700000|2024-11-13 16:35:00|4739.41|4737.91|4739.91|4738.41|4741.41|4739.91|4739.41|4737.91|21815
1731516000000|2024-11-13 16:40:00|4739.41|4737.91|4737.41|4735.91|4740.41|4738.91|4735.41|4733.91|9211
1731516300000|2024-11-13 16:45:00|4738.41|4736.91|4739.41|4737.91|4742.41|4740.91|4737.41|4735.91|5065
1731516600000|2024-11-13 16:50:00|4740.41|4738.91|4741.91|4740.41|4742.41|4740.91|4739.41|4737.91|5661
1731516900000|2024-11-13 16:55:00|4741.41|4739.91|4743.41|4741.91|4743.41|4741.91|4740.41|4738.91|2762
1731517200000|2024-11-13 17:00:00|4742.91|4741.41|4744.41|4742.91|4744.41|4742.91|4742.41|4740.91|1589
1731517500000|2024-11-13 17:05:00|4745.41|4743.91|4748.41|4746.91|4749.41|4747.91|4744.41|4742.91|5284
1731517800000|2024-11-13 17:10:00|4749.41|4747.91|4748.41|4746.91|4749.41|4747.91|4747.41|4745.91|2897
1731518100000|2024-11-13 17:15:00|4749.41|4747.91|4746.41|4744.91|4749.41|4747.91|4746.41|4744.91|6796
1731518400000|2024-11-13 17:20:00|4747.41|4745.91|4746.41|4744.91|4747.41|4745.91|4744.41|4742.91|2023
1731518700000|2024-11-13 17:25:00|4745.91|4744.41|4749.41|4747.91|4749.41|4747.91|4745.91|4744.41|1525
1731519000000|2024-11-13 17:30:00|4748.41|4746.91|4750.41|4748.91|4750.41|4748.91|4748.41|4746.91|2157
1731519300000|2024-11-13 17:35:00|4751.41|4749.91|4753.41|4751.91|4753.41|4751.91|4751.41|4749.91|3087
1731519600000|2024-11-13 17:40:00|4754.41|4752.91|4750.41|4748.91|4754.41|4752.91|4749.41|4747.91|3082
1731519900000|2024-11-13 17:45:00|4751.41|4749.91|4751.41|4749.91|4752.41|4750.91|4750.41|4748.91|1198
1731520200000|2024-11-13 17:50:00|4752.41|4750.91|4752.41|4750.91|4752.41|4750.91|4751.41|4749.91|730
1731520500000|2024-11-13 17:55:00|4751.41|4749.91|4752.41|4750.91|4752.41|4750.91|4751.41|4749.91|140
1731520800000|2024-11-13 18:00:00|4751.41|4749.91|4753.41|4751.91|4753.41|4751.91|4751.41|4749.91|711
1731521100000|2024-11-13 18:05:00|4752.41|4750.91|4752.41|4750.91|4752.41|4750.91|4750.41|4748.91|1252
1731521400000|2024-11-13 18:10:00|4751.41|4749.91|4750.41|4748.91|4752.41|4750.91|4749.41|4747.91|1659
1731521700000|2024-11-13 18:15:00|4751.41|4749.91|4750.41|4748.91|4751.41|4749.91|4749.41|4747.91|807
1731522000000|2024-11-13 18:20:00|4751.41|4749.91|4751.41|4749.91|4752.41|4750.91|4750.41|4748.91|670
1731522300000|2024-11-13 18:25:00|||||||||385
1731522600000|2024-11-13 18:30:00|4752.41|4750.91|4752.41|4750.91|4753.41|4751.91|4752.41|4750.91|954
1731522900000|2024-11-13 18:35:00|4751.41|4749.91|4753.41|4751.91|4753.41|4751.91|4750.41|4748.91|1543
1731523200000|2024-11-13 18:40:00|4754.41|4752.91|4754.41|4752.91|4754.41|4752.91|4753.41|4751.91|814
1731523500000|2024-11-13 18:45:00|4753.91|4752.41|4756.41|4754.91|4756.41|4754.91|4753.41|4751.91|442
1731523800000|2024-11-13 18:50:00|4755.91|4754.41|4757.41|4755.91|4757.41|4755.91|4755.41|4753.91|803
1731524100000|2024-11-13 18:55:00|4756.41|4754.91|4757.41|4755.91|4757.41|4755.91|4756.41|4754.91|470
1731524400000|2024-11-13 19:00:00|4756.41|4754.91|4756.41|4754.91|4756.91|4755.41|4756.41|4754.91|296
1731524700000|2024-11-13 19:05:00|4755.41|4753.91|4754.41|4752.91|4755.41|4753.91|4754.41|4752.91|717
1731525000000|2024-11-13 19:10:00|4753.41|4751.91|4752.41|4750.91|4754.41|4752.91|4752.41|4750.91|894
1731525300000|2024-11-13 19:15:00|4753.41|4751.91|4748.41|4746.91|4753.41|4751.91|4747.41|4745.91|1196
1731525600000|2024-11-13 19:20:00|4747.91|4746.41|4750.41|4748.91|4750.41|4748.91|4747.41|4745.91|459
1731525900000|2024-11-13 19:25:00|4749.91|4748.41|4747.41|4745.91|4750.41|4748.91|4746.41|4744.91|378
1731526200000|2024-11-13 19:30:00|4746.41|4744.91|4746.41|4744.91|4747.41|4745.91|4744.41|4742.91|861
1731526500000|2024-11-13 19:35:00|4745.41|4743.91|4745.41|4743.91|4746.41|4744.91|4745.41|4743.91|496
1731526800000|2024-11-13 19:40:00|4744.91|4743.41|4744.41|4742.91|4745.41|4743.91|4744.41|4742.91|193
1731527100000|2024-11-13 19:45:00|4745.41|4743.91|4744.41|4742.91|4746.41|4744.91|4744.41|4742.91|515
1731527400000|2024-11-13 19:50:00|4744.91|4743.41|4744.41|4742.91|4746.41|4744.91|4743.41|4741.91|412
1731527700000|2024-11-13 19:55:00|4743.41|4741.91|4744.41|4742.91|4744.41|4742.91|4743.41|4741.91|310
1731528000000|2024-11-13 20:00:00|4743.91|4742.41|4740.41|4738.91|4744.41|4742.91|4739.41|4737.91|1839
1731528300000|2024-11-13 20:05:00|4741.41|4739.91|4743.41|4741.91|4743.41|4741.91|4739.41|4737.91|508
1731528600000|2024-11-13 20:10:00|4744.41|4742.91|4746.41|4744.91|4746.41|4744.91|4743.91|4742.41|393
1731528900000|2024-11-13 20:15:00|4747.41|4745.91|4748.41|4746.91|4748.41|4746.91|4747.41|4745.91|429
1731529200000|2024-11-13 20:20:00|4749.41|4747.91|4749.41|4747.91|4750.41|4748.91|4748.41|4746.91|570
1731529500000|2024-11-13 20:25:00|4748.41|4746.91|4748.41|4746.91|4749.41|4747.91|4748.41|4746.91|588
1731529800000|2024-11-13 20:30:00|4749.41|4747.91|4750.41|4748.91|4750.41|4748.91|4747.41|4745.91|1092
1731530100000|2024-11-13 20:35:00|4751.41|4749.91|4752.41|4750.91|4752.41|4750.91|4750.41|4748.91|832
1731530400000|2024-11-13 20:40:00|4751.41|4749.91|4751.41|4749.91|4752.41|4750.91|4751.41|4749.91|347
1731530700000|2024-11-13 20:45:00|4751.91|4750.41|4751.41|4749.91|4752.41|4750.91|4750.41|4748.91|712
1731531000000|2024-11-13 20:50:00|4750.41|4748.91|4746.41|4744.91|4750.41|4748.91|4746.41|4744.91|1955
1731531300000|2024-11-13 20:55:00|4747.41|4745.91|4750.41|4748.91|4750.41|4748.91|4745.41|4743.91|5282
1731531600000|2024-11-13 21:00:00|4751.36|4748.36|4751.76|4748.76|4751.76|4748.76|4749.56|4746.56|20
1731531900000|2024-11-13 21:05:00|4751.66|4748.66|4753.36|4750.36|4753.66|4750.66|4751.66|4748.66|0
1731532200000|2024-11-13 21:10:00|4753.46|4750.46|4753.56|4750.56|4754.16|4751.16|4753.36|4750.36|0
1731532500000|2024-11-13 21:15:00|4753.46|4750.46|4753.06|4750.06|4753.86|4750.86|4752.56|4749.56|0
1731532800000|2024-11-13 21:20:00|4753.26|4750.26|4753.86|4750.86|4753.86|4750.86|4753.06|4750.06|0
1731533100000|2024-11-13 21:25:00|4753.76|4750.76|4753.86|4750.86|4754.36|4751.36|4753.26|4750.26|0
1731533400000|2024-11-13 21:30:00|4753.96|4750.96|4754.66|4751.66|4754.96|4751.96|4753.96|4750.96|0
1731533700000|2024-11-13 21:35:00|4754.76|4751.76|4755.16|4752.16|4755.46|4752.46|4754.46|4751.46|0
1731534000000|2024-11-13 21:40:00|4755.06|4752.06|4755.26|4752.26|4755.46|4752.46|4754.66|4751.66|0
1731534300000|2024-11-13 21:45:00|4755.16|4752.16|4753.86|4750.86|4755.16|4752.16|4753.86|4750.86|0
1731534600000|2024-11-13 21:50:00|4753.76|4750.76|4753.86|4750.86|4753.96|4750.96|4753.36|4750.36|0
1731534900000|2024-11-13 21:55:00|4753.66|4750.66|4752.76|4749.76|4753.86|4750.86|4751.96|4748.96|0
1731535200000|2024-11-13 22:00:00|4752.56|4749.56|4752.66|4749.66|4752.86|4749.86|4752.56|4749.56|0
1731535500000|2024-11-13 22:05:00|4752.56|4749.56|4752.46|4749.46|4752.56|4749.56|4752.36|4749.36|0
1731535800000|2024-11-13 22:10:00|4752.36|4749.36|4752.26|4749.26|4752.36|4749.36|4752.06|4749.06|0
1731536100000|2024-11-13 22:15:00|4752.16|4749.16|4752.36|4749.36|4752.46|4749.46|4752.16|4749.16|0
1731536400000|2024-11-13 22:20:00|4752.26|4749.26|4753.6|4750.6|4753.6|4750.6|4752.26|4749.26|0
1731536700000|2024-11-13 22:25:00|4753.7|4750.7|4753.8|4750.8|4753.8|4750.8|4753.6|4750.6|0
1731537000000|2024-11-13 22:30:00|4753.7|4750.7|4753.8|4750.8|4753.8|4750.8|4753.7|4750.7|0
1731537300000|2024-11-13 22:35:00|4753.5|4750.5|4753.3|4750.3|4753.5|4750.5|4753.3|4750.3|0
1731537900000|2024-11-13 22:45:00|4753.4|4750.4|4753.5|4750.5|4753.5|4750.5|4753.3|4750.3|0
1731538200000|2024-11-13 22:50:00|4753.6|4750.6|4753.6|4750.6|4753.7|4750.7|4753.5|4750.5|0
1731538500000|2024-11-13 22:55:00|4753.5|4750.5|4753.6|4750.6|4753.8|4750.8|4753.5|4750.5|0
1731538800000|2024-11-13 23:00:00|4754.4|4751.4|4752.7|4749.7|4754.4|4751.4|4752.4|4749.4|0
1731539100000|2024-11-13 23:05:00|4752.8|4749.8|4753|4750|4753.9|4750.9|4752.8|4749.8|0
1731539400000|2024-11-13 23:10:00|4753.2|4750.2|4752.7|4749.7|4753.3|4750.3|4752.2|4749.2|0
1731539700000|2024-11-13 23:15:00|4752.9|4749.9|4752.7|4749.7|4753.2|4750.2|4752.6|4749.6|0
1731540000000|2024-11-13 23:20:00|4752.8|4749.8|4754.1|4751.1|4754.1|4751.1|4752.8|4749.8|0
1731540300000|2024-11-13 23:25:00|4754.2|4751.2|4754.5|4751.5|4754.5|4751.5|4753.9|4750.9|0
1731540600000|2024-11-13 23:30:00|4754.3|4751.3|4754.5|4751.5|4754.5|4751.5|4753.8|4750.8|0
1731540900000|2024-11-13 23:35:00|4754.4|4751.4|4756.2|4753.2|4756.2|4753.2|4754.2|4751.2|0
1731541200000|2024-11-13 23:40:00|4756.1|4753.1|4756|4753|4756.4|4753.4|4755.7|4752.7|0
1731541500000|2024-11-13 23:45:00|4755.9|4752.9|4755.5|4752.5|4755.9|4752.9|4755.2|4752.2|0
1731541800000|2024-11-13 23:50:00|4755.6|4752.6|4755.3|4752.3|4755.7|4752.7|4754.9|4751.9|0
1731542100000|2024-11-13 23:55:00|4755.4|4752.4|4755.1|4752.1|4755.7|4752.7|4754.8|4751.8|0
1731542400000|2024-11-14 00:00:00|4755.2|4752.2|4755.2|4752.2|4755.8|4752.8|4755.1|4752.1|0
1731542700000|2024-11-14 00:05:00|4755.1|4752.1|4753|4750|4755.1|4752.1|4752.7|4749.7|0
1731543000000|2024-11-14 00:10:00|4753.1|4750.1|4751.4|4748.4|4753.7|4750.7|4751.2|4748.2|0
1731543300000|2024-11-14 00:15:00|4751.6|4748.6|4751.9|4749.9|4756.9|4754.9|4751.6|4748.6|713
1731543600000|2024-11-14 00:20:00|4750.9|4748.9|4752.9|4750.9|4752.9|4750.9|4749.9|4747.9|200
1731543900000|2024-11-14 00:25:00|4751.9|4749.9|4755.4|4753.4|4755.4|4753.4|4751.9|4749.9|74
1731544200000|2024-11-14 00:30:00|4754.9|4752.9|4755.9|4753.9|4756.4|4754.4|4754.9|4752.9|70
1731544500000|2024-11-14 00:35:00|4756.4|4754.4|4753.9|4751.9|4756.9|4754.9|4753.9|4751.9|110
1731544800000|2024-11-14 00:40:00|4754.4|4752.4|4756.4|4754.4|4756.4|4754.4|4754.4|4752.4|48
1731545100000|2024-11-14 00:45:00|4756.9|4754.9|4754.9|4752.9|4756.9|4754.9|4754.9|4752.9|43
1731545400000|2024-11-14 00:50:00|4754.4|4752.4|4753.9|4751.9|4754.9|4752.9|4753.9|4751.9|84
1731545700000|2024-11-14 00:55:00|4753.4|4751.4|4752.4|4750.4|4753.9|4751.9|4751.9|4749.9|235
1731546000000|2024-11-14 01:00:00|4751.9|4749.9|4747.9|4745.9|4751.9|4749.9|4746.9|4744.9|543
1731546300000|2024-11-14 01:05:00|4746.9|4744.9|4747.4|4745.4|4747.9|4745.9|4746.9|4744.9|35
1731546600000|2024-11-14 01:10:00|4747.9|4745.9|4748.4|4746.4|4750.9|4748.9|4747.9|4745.9|60
1731546900000|2024-11-14 01:15:00|4747.9|4745.9|4748.4|4746.4|4749.9|4747.9|4747.9|4745.9|30
1731547200000|2024-11-14 01:20:00|4747.9|4745.9|4745.9|4743.9|4748.9|4746.9|4745.9|4743.9|24
1731547500000|2024-11-14 01:25:00|4745.4|4743.4|4743.4|4741.4|4746.9|4744.9|4742.9|4740.9|178
1731547800000|2024-11-14 01:30:00|4742.9|4740.9|4743.9|4741.9|4744.9|4742.9|4742.9|4740.9|126
1731548100000|2024-11-14 01:35:00|4744.4|4742.4|4743.9|4741.9|4744.9|4742.9|4742.9|4740.9|34
1731548400000|2024-11-14 01:40:00|4744.9|4742.9|4745.9|4743.9|4746.9|4744.9|4743.9|4741.9|101
1731548700000|2024-11-14 01:45:00|4745.4|4743.4|4745.9|4743.9|4745.9|4743.9|4745.4|4743.4|17
1731549000000|2024-11-14 01:50:00|4746.9|4744.9|4746.9|4744.9|4747.9|4745.9|4746.9|4744.9|343
1731549300000|2024-11-14 01:55:00|4745.9|4743.9|4744.4|4742.4|4745.9|4743.9|4744.4|4742.4|77
1731549600000|2024-11-14 02:00:00|4744.9|4742.9|4743.4|4741.4|4744.9|4742.9|4741.9|4739.9|151
1731549900000|2024-11-14 02:05:00|4743.9|4741.9|4742.4|4740.4|4743.9|4741.9|4741.9|4739.9|117
1731550200000|2024-11-14 02:10:00|4741.9|4739.9|4739.9|4737.9|4742.4|4740.4|4739.9|4737.9|140
1731550500000|2024-11-14 02:15:00|4738.9|4736.9|4736.9|4734.9|4739.4|4737.4|4736.9|4734.9|239
1731550800000|2024-11-14 02:20:00|4735.9|4733.9|4737.9|4735.9|4739.9|4737.9|4735.9|4733.9|199
1731551100000|2024-11-14 02:25:00|4737.4|4735.4|4737.9|4735.9|4737.9|4735.9|4735.9|4733.9|59
1731551400000|2024-11-14 02:30:00|4738.9|4736.9|4739.9|4737.9|4740.9|4738.9|4738.9|4736.9|127
1731551700000|2024-11-14 02:35:00|4740.4|4738.4|4740.9|4738.9|4740.9|4738.9|4739.9|4737.9|62
1731552000000|2024-11-14 02:40:00|4740.4|4738.4|4737.9|4735.9|4740.4|4738.4|4737.9|4735.9|79
1731552300000|2024-11-14 02:45:00|4737.4|4735.4|4736.4|4734.4|4737.9|4735.9|4735.9|4733.9|92
1731552600000|2024-11-14 02:50:00|4736.9|4734.9|4736.9|4734.9|4737.9|4735.9|4736.9|4734.9|39
1731552900000|2024-11-14 02:55:00|4735.9|4733.9|4737.9|4735.9|4737.9|4735.9|4735.9|4733.9|91
1731553200000|2024-11-14 03:00:00|4737.4|4735.4|4737.9|4735.9|4737.9|4735.9|4736.9|4734.9|52
1731553500000|2024-11-14 03:05:00|4738.9|4736.9|4741.4|4739.4|4741.9|4739.9|4738.9|4736.9|81
1731553800000|2024-11-14 03:10:00|4741.9|4739.9|4744.9|4742.9|4745.9|4743.9|4739.9|4737.9|306
1731554100000|2024-11-14 03:15:00|4744.4|4742.4|4742.9|4740.9|4745.4|4743.4|4742.9|4740.9|44
1731554400000|2024-11-14 03:20:00|4741.9|4739.9|4742.9|4740.9|4742.9|4740.9|4740.9|4738.9|112
1731554700000|2024-11-14 03:25:00|4743.4|4741.4|4742.9|4740.9|4743.9|4741.9|4742.9|4740.9|57
1731555000000|2024-11-14 03:30:00|4742.4|4740.4|4739.9|4737.9|4742.4|4740.4|4739.9|4737.9|15
1731555300000|2024-11-14 03:35:00|4740.9|4738.9|4740.9|4738.9|4740.9|4738.9|4739.9|4737.9|23
1731555600000|2024-11-14 03:40:00|4741.4|4739.4|4739.4|4737.4|4741.4|4739.4|4738.9|4736.9|25
1731555900000|2024-11-14 03:45:00|4739.9|4737.9|4739.9|4737.9|4741.9|4739.9|4738.9|4736.9|161
1731556200000|2024-11-14 03:50:00|4740.4|4738.4|4740.9|4738.9|4741.4|4739.4|4739.9|4737.9|37
1731556500000|2024-11-14 03:55:00|4741.9|4739.9|4741.4|4739.4|4741.9|4739.9|4740.9|4738.9|28
1731556800000|2024-11-14 04:00:00|4740.9|4738.9|4741.9|4739.9|4741.9|4739.9|4740.9|4738.9|9
1731557100000|2024-11-14 04:05:00|4742.4|4740.4|4743.9|4741.9|4743.9|4741.9|4742.4|4740.4|17
1731557400000|2024-11-14 04:10:00|4744.9|4742.9|4745.9|4743.9|4745.9|4743.9|4743.9|4741.9|36
1731557700000|2024-11-14 04:15:00|4746.9|4744.9|4748.4|4746.4|4748.9|4746.9|4745.9|4743.9|120
1731558000000|2024-11-14 04:20:00|4747.9|4745.9|4746.9|4744.9|4747.9|4745.9|4746.9|4744.9|37
1731558300000|2024-11-14 04:25:00|4747.9|4745.9|4747.9|4745.9|4747.9|4745.9|4746.9|4744.9|45
1731558600000|2024-11-14 04:30:00|4747.4|4745.4|4746.4|4744.4|4747.9|4745.9|4745.9|4743.9|56
1731558900000|2024-11-14 04:35:00|4745.9|4743.9|4745.9|4743.9|4745.9|4743.9|4745.4|4743.4|6
1731559200000|2024-11-14 04:40:00|4746.4|4744.4|4746.9|4744.9|4746.9|4744.9|4745.9|4743.9|7
1731559500000|2024-11-14 04:45:00|4746.4|4744.4|4744.9|4742.9|4746.9|4744.9|4744.9|4742.9|24
1731559800000|2024-11-14 04:50:00|4745.4|4743.4|4746.4|4744.4|4746.9|4744.9|4745.4|4743.4|11
1731560100000|2024-11-14 04:55:00|4745.9|4743.9|4745.9|4743.9|4746.9|4744.9|4745.9|4743.9|19
1731560400000|2024-11-14 05:00:00|4746.4|4744.4|4741.9|4739.9|4746.9|4744.9|4741.9|4739.9|65
1731560700000|2024-11-14 05:05:00|4741.4|4739.4|4736.4|4734.4|4741.4|4739.4|4735.9|4733.9|348
1731561000000|2024-11-14 05:10:00|4735.9|4733.9|4731.9|4729.9|4735.9|4733.9|4730.4|4728.4|286
1731561300000|2024-11-14 05:15:00|4730.9|4728.9|4731.9|4729.9|4733.9|4731.9|4729.9|4727.9|114
1731561600000|2024-11-14 05:20:00|4732.9|4730.9|4735.9|4733.9|4736.9|4734.9|4732.9|4730.9|64
1731561900000|2024-11-14 05:25:00|4736.9|4734.9|4737.4|4735.4|4737.9|4735.9|4736.4|4734.4|49
1731562200000|2024-11-14 05:30:00|4736.9|4734.9|4737.9|4735.9|4737.9|4735.9|4734.9|4732.9|179
1731562500000|2024-11-14 05:35:00|4737.4|4735.4|4737.9|4735.9|4737.9|4735.9|4735.9|4733.9|134
1731562800000|2024-11-14 05:40:00|4737.4|4735.4|4735.4|4733.4|4737.9|4735.9|4734.9|4732.9|103
1731563100000|2024-11-14 05:45:00|4735.9|4733.9|4737.9|4735.9|4737.9|4735.9|4735.9|4733.9|30
1731563400000|2024-11-14 05:50:00|4736.9|4734.9|4735.9|4733.9|4736.9|4734.9|4735.9|4733.9|17
1731563700000|2024-11-14 05:55:00|4736.9|4734.9|4737.9|4735.9|4737.9|4735.9|4735.9|4733.9|36
1731564000000|2024-11-14 06:00:00|4738.9|4736.9|4742.9|4740.9|4746.9|4744.9|4737.9|4735.9|984
1731564300000|2024-11-14 06:05:00|4741.9|4739.9|4744.9|4742.9|4744.9|4742.9|4741.9|4739.9|323
1731564600000|2024-11-14 06:10:00|4745.9|4743.9|4743.4|4741.4|4745.9|4743.9|4743.4|4741.4|182
1731564900000|2024-11-14 06:15:00|4742.9|4740.9|4744.9|4742.9|4746.9|4744.9|4742.9|4740.9|169
1731565200000|2024-11-14 06:20:00|4743.9|4741.9|4741.9|4739.9|4744.4|4742.4|4740.9|4738.9|106
1731565500000|2024-11-14 06:25:00|4742.4|4740.4|4739.4|4737.4|4742.9|4740.9|4739.4|4737.4|149
1731565800000|2024-11-14 06:30:00|4739.9|4737.9|4741.4|4739.4|4742.9|4740.9|4739.9|4737.9|207
1731566100000|2024-11-14 06:35:00|4741.9|4739.9|4739.9|4737.9|4741.9|4739.9|4739.9|4737.9|305
1731566400000|2024-11-14 06:40:00|4740.9|4738.9|4743.4|4741.4|4743.9|4741.9|4740.9|4738.9|102
1731566700000|2024-11-14 06:45:00|4743.9|4741.9|4740.9|4738.9|4744.4|4742.4|4740.9|4738.9|87
1731567000000|2024-11-14 06:50:00|4741.4|4739.4|4739.9|4737.9|4742.9|4740.9|4739.9|4737.9|174
1731567300000|2024-11-14 06:55:00|4738.9|4736.9|4736.4|4734.4|4738.9|4736.9|4735.9|4733.9|206
1731567600000|2024-11-14 07:00:00|4736.15|4734.65|4737.65|4736.15|4743.65|4742.15|4732.65|4731.15|1306
1731567900000|2024-11-14 07:05:00|4738.15|4736.65|4738.65|4737.15|4738.65|4737.15|4734.65|4733.15|724
1731568200000|2024-11-14 07:10:00|4737.65|4736.15|4738.65|4737.15|4741.65|4740.15|4737.65|4736.15|786
1731568500000|2024-11-14 07:15:00|4738.15|4736.65|4738.65|4737.15|4739.65|4738.15|4735.65|4734.15|504
1731568800000|2024-11-14 07:20:00|4739.65|4738.15|4747.65|4746.15|4747.65|4746.15|4739.65|4738.15|1642
1731569100000|2024-11-14 07:25:00|4746.65|4745.15|4754.65|4753.15|4754.65|4753.15|4746.65|4745.15|1866
1731569400000|2024-11-14 07:30:00|4753.15|4751.65|4758.65|4757.15|4758.65|4757.15|4752.65|4751.15|1657
1731569700000|2024-11-14 07:35:00|4759.65|4758.15|4762.65|4761.15|4765.65|4764.15|4758.65|4757.15|3094
1731570000000|2024-11-14 07:40:00|4763.65|4762.15|4762.65|4761.15|4766.65|4765.15|4760.65|4759.15|2852
1731570300000|2024-11-14 07:45:00|4763.65|4762.15|4767.65|4766.15|4768.65|4767.15|4762.65|4761.15|2294
1731570600000|2024-11-14 07:50:00|4768.65|4767.15|4768.65|4767.15|4768.65|4767.15|4764.65|4763.15|3097
1731570900000|2024-11-14 07:55:00|4769.65|4768.15|4770.65|4769.15|4771.65|4770.15|4765.65|4764.15|4421
1731571200000|2024-11-14 08:00:00|4768.65|4767.15|4762.65|4761.15|4769.65|4768.15|4755.65|4754.15|13300
1731571500000|2024-11-14 08:05:00|4761.65|4760.15|4768.65|4767.15|4768.65|4767.15|4761.65|4760.15|7566
1731571800000|2024-11-14 08:10:00|4767.65|4766.15|4775.65|4774.15|4776.65|4775.15|4766.65|4765.15|5903
1731572100000|2024-11-14 08:15:00|4774.65|4773.15|4770.65|4769.15|4775.65|4774.15|4769.65|4768.15|7093
1731572400000|2024-11-14 08:20:00|4771.65|4770.15|4773.65|4772.15|4778.65|4777.15|4770.65|4769.15|5779
1731572700000|2024-11-14 08:25:00|4774.65|4773.15|4780.65|4779.15|4780.65|4779.15|4772.65|4771.15|4457
1731573000000|2024-11-14 08:30:00|4779.65|4778.15|4780.65|4779.15|4782.65|4781.15|4779.65|4778.15|5768
1731573300000|2024-11-14 08:35:00|4780.15|4778.65|4777.65|4776.15|4784.65|4783.15|4777.65|4776.15|6872
1731573600000|2024-11-14 08:40:00|4776.67|4775.17|4772.67|4771.17|4777.67|4776.17|4767.67|4766.17|10870
1731573900000|2024-11-14 08:45:00|4771.67|4770.17|4766.67|4765.17|4771.67|4770.17|4764.67|4763.17|6473
1731574200000|2024-11-14 08:50:00|4767.67|4766.17|4777.67|4776.17|4777.67|4776.17|4767.67|4766.17|4046
1731574500000|2024-11-14 08:55:00|4776.67|4775.17|4778.67|4777.17|4778.67|4777.17|4772.67|4771.17|10395
1731574800000|2024-11-14 09:00:00|4779.67|4778.17|4787.67|4786.17|4788.67|4787.17|4779.67|4778.17|11632
1731575100000|2024-11-14 09:05:00|4786.67|4785.17|4792.67|4791.17|4792.67|4791.17|4784.67|4783.17|8360
1731575400000|2024-11-14 09:10:00|4791.67|4790.17|4789.67|4788.17|4795.67|4794.17|4788.67|4787.17|6124
1731575700000|2024-11-14 09:15:00|4790.67|4789.17|4794.67|4793.17|4796.67|4795.17|4788.67|4787.17|7633
1731576000000|2024-11-14 09:20:00|4795.67|4794.17|4797.67|4796.17|4800.67|4799.17|4793.67|4792.17|17546
1731576300000|2024-11-14 09:25:00|4796.67|4795.17|4799.67|4798.17|4799.67|4798.17|4796.67|4795.17|6649
1731576600000|2024-11-14 09:30:00|4800.67|4799.17|4799.67|4798.17|4801.67|4800.17|4797.67|4796.17|13473
1731576900000|2024-11-14 09:35:00|4800.67|4799.17|4803.67|4802.17|4803.67|4802.17|4800.67|4799.17|13146
1731577200000|2024-11-14 09:40:00|4802.67|4801.17|4799.67|4798.17|4803.67|4802.17|4799.67|4798.17|5787
1731577500000|2024-11-14 09:45:00|4800.67|4799.17|4801.67|4800.17|4801.67|4800.17|4799.67|4798.17|4526
1731577800000|2024-11-14 09:50:00|4800.67|4799.17|4796.67|4795.17|4800.67|4799.17|4795.67|4794.17|6865
1731578100000|2024-11-14 09:55:00|4797.67|4796.17|4797.17|4795.67|4797.67|4796.17|4796.67|4795.17|5520
1731578400000|2024-11-14 10:00:00|4796.67|4795.17|4802.67|4801.17|4802.67|4801.17|4796.67|4795.17|3815
1731578700000|2024-11-14 10:05:00|4803.67|4802.17|4798.67|4797.17|4803.67|4802.17|4796.67|4795.17|3585
1731579000000|2024-11-14 10:10:00|4797.67|4796.17|4795.67|4794.17|4797.67|4796.17|4794.67|4793.17|5635
1731579300000|2024-11-14 10:15:00|4796.67|4795.17|4800.67|4799.17|4800.67|4799.17|4795.67|4794.17|5497
1731579600000|2024-11-14 10:20:00|4801.17|4799.67|4799.67|4798.17|4801.67|4800.17|4798.67|4797.17|3258
1731579900000|2024-11-14 10:25:00|4799.17|4797.67|4801.67|4800.17|4801.67|4800.17|4798.67|4797.17|3345
1731580200000|2024-11-14 10:30:00|4800.67|4799.17|4805.67|4804.17|4806.67|4805.17|4800.67|4799.17|25874
1731580500000|2024-11-14 10:35:00|4806.67|4805.17|4807.67|4806.17|4807.67|4806.17|4805.67|4804.17|3461
1731580800000|2024-11-14 10:40:00|4806.67|4805.17|4803.67|4802.17|4807.67|4806.17|4799.67|4798.17|6034
1731581100000|2024-11-14 10:45:00|4802.67|4801.17|4804.67|4803.17|4806.67|4805.17|4802.67|4801.17|1745
1731581400000|2024-11-14 10:50:00|4803.67|4802.17|4804.67|4803.17|4805.67|4804.17|4802.67|4801.17|2011
1731581700000|2024-11-14 10:55:00|4805.67|4804.17|4802.67|4801.17|4805.67|4804.17|4800.67|4799.17|3756
1731582000000|2024-11-14 11:00:00|4803.67|4802.17|4803.67|4802.17|4805.67|4804.17|4802.67|4801.17|1958
1731582300000|2024-11-14 11:05:00|4804.67|4803.17|4802.67|4801.17|4804.67|4803.17|4800.67|4799.17|5445
1731582600000|2024-11-14 11:10:00|4803.67|4802.17|4800.67|4799.17|4803.67|4802.17|4799.67|4798.17|1828
1731582900000|2024-11-14 11:15:00|4799.67|4798.17|4805.67|4804.17|4805.67|4804.17|4799.67|4798.17|3985
1731583200000|2024-11-14 11:20:00|4806.67|4805.17|4803.67|4802.17|4806.67|4805.17|4802.67|4801.17|3719
1731583500000|2024-11-14 11:25:00|4804.67|4803.17|4806.67|4805.17|4806.67|4805.17|4803.67|4802.17|3022
1731583800000|2024-11-14 11:30:00|4807.67|4806.17|4808.67|4807.17|4809.67|4808.17|4807.67|4806.17|4189
1731584100000|2024-11-14 11:35:00|4809.67|4808.17|4807.67|4806.17|4809.67|4808.17|4805.67|4804.17|4661
1731584400000|2024-11-14 11:40:00|4808.67|4807.17|4811.67|4810.17|4811.67|4810.17|4808.67|4807.17|2136
1731584700000|2024-11-14 11:45:00|4812.67|4811.17|4812.67|4811.17|4812.67|4811.17|4809.67|4808.17|4752
1731585000000|2024-11-14 11:50:00|4811.67|4810.17|4811.67|4810.17|4812.67|4811.17|4810.67|4809.17|1874
1731585300000|2024-11-14 11:55:00|4810.67|4809.17|4809.67|4808.17|4811.67|4810.17|4808.67|4807.17|3761
1731585600000|2024-11-14 12:00:00|4810.67|4809.17|4809.67|4808.17|4811.67|4810.17|4809.67|4808.17|4792
1731585900000|2024-11-14 12:05:00|4808.67|4807.17|4809.67|4808.17|4809.67|4808.17|4808.67|4807.17|2624
1731586200000|2024-11-14 12:10:00|4810.17|4808.67|4809.67|4808.17|4810.67|4809.17|4806.67|4805.17|3581
1731586500000|2024-11-14 12:15:00|4808.67|4807.17|4811.67|4810.17|4811.67|4810.17|4807.67|4806.17|3126
1731586800000|2024-11-14 12:20:00|4810.67|4809.17|4808.67|4807.17|4811.67|4810.17|4807.67|4806.17|4724
1731587100000|2024-11-14 12:25:00|4809.67|4808.17|4811.67|4810.17|4811.67|4810.17|4808.67|4807.17|5330
1731587400000|2024-11-14 12:30:00|4812.67|4811.17|4812.67|4811.17|4813.67|4812.17|4811.67|4810.17|3425
1731587700000|2024-11-14 12:35:00|4810.67|4809.17|4809.67|4808.17|4811.67|4810.17|4809.67|4808.17|3325
1731588000000|2024-11-14 12:40:00|4809.31|4807.81|4813.31|4811.81|4813.31|4811.81|4809.31|4807.81|1905
1731588300000|2024-11-14 12:45:00|4812.31|4810.81|4813.31|4811.81|4814.31|4812.81|4812.31|4810.81|5412
1731588600000|2024-11-14 12:50:00|4814.31|4812.81|4813.31|4811.81|4815.31|4813.81|4811.31|4809.81|2198
1731588900000|2024-11-14 12:55:00|4812.31|4810.81|4810.31|4808.81|4812.31|4810.81|4810.31|4808.81|1764
1731589200000|2024-11-14 13:00:00|4811.31|4809.81|4818.31|4816.81|4819.31|4817.81|4809.81|4808.31|11779
1731589500000|2024-11-14 13:05:00|4817.31|4815.81|4817.31|4815.81|4820.31|4818.81|4817.31|4815.81|9178
1731589800000|2024-11-14 13:10:00|4818.31|4816.81|4818.31|4816.81|4820.31|4818.81|4817.31|4815.81|6083
1731590100000|2024-11-14 13:15:00|4819.31|4817.81|4819.31|4817.81|4821.31|4819.81|4818.31|4816.81|8811
1731590400000|2024-11-14 13:20:00|4818.31|4816.81|4821.31|4819.81|4822.31|4820.81|4818.31|4816.81|10992
1731590700000|2024-11-14 13:25:00|4822.31|4820.81|4825.81|4824.31|4825.81|4824.31|4821.31|4819.81|7114
1731591000000|2024-11-14 13:30:00|4825.31|4823.81|4817.81|4816.31|4825.81|4824.31|4817.31|4815.81|11660
1731591300000|2024-11-14 13:35:00|4818.31|4816.81|4818.31|4816.81|4821.31|4819.81|4812.31|4810.81|8389
1731591600000|2024-11-14 13:40:00|4819.31|4817.81|4825.31|4823.81|4826.31|4824.81|4819.31|4817.81|5991
1731591900000|2024-11-14 13:45:00|4826.31|4824.81|4830.31|4828.81|4830.31|4828.81|4825.31|4823.81|20804
1731592200000|2024-11-14 13:50:00|4829.31|4827.81|4827.31|4825.81|4831.31|4829.81|4826.31|4824.81|5067
1731592500000|2024-11-14 13:55:00|4828.31|4826.81|4829.31|4827.81|4831.31|4829.81|4828.31|4826.81|6214
1731592800000|2024-11-14 14:00:00|4828.31|4826.81|4825.31|4823.81|4829.31|4827.81|4823.31|4821.81|10866
1731593100000|2024-11-14 14:05:00|4826.31|4824.81|4828.31|4826.81|4828.31|4826.81|4825.31|4823.81|10271
1731593400000|2024-11-14 14:10:00|4829.31|4827.81|4830.31|4828.81|4832.31|4830.81|4828.31|4826.81|4652
1731593700000|2024-11-14 14:15:00|4831.31|4829.81|4830.31|4828.81|4831.31|4829.81|4829.31|4827.81|14851
1731594000000|2024-11-14 14:20:00|4831.31|4829.81|4826.31|4824.81|4832.31|4830.81|4826.31|4824.81|8829
1731594300000|2024-11-14 14:25:00|4827.31|4825.81|4832.31|4830.81|4832.31|4830.81|4826.31|4824.81|4366
1731594600000|2024-11-14 14:30:00|4831.31|4829.81|4835.31|4833.81|4836.31|4834.81|4831.31|4829.81|14544
1731594900000|2024-11-14 14:35:00|4834.31|4832.81|4829.31|4827.81|4837.31|4835.81|4829.31|4827.81|8519
1731595200000|2024-11-14 14:40:00|4828.31|4826.81|4823.31|4821.81|4828.31|4826.81|4820.31|4818.81|11589
1731595500000|2024-11-14 14:45:00|4822.31|4820.81|4829.31|4827.81|4829.31|4827.81|4821.31|4819.81|20678
1731595800000|2024-11-14 14:50:00|4830.31|4828.81|4830.31|4828.81|4832.31|4830.81|4825.31|4823.81|17066
1731596100000|2024-11-14 14:55:00|4829.31|4827.81|4829.31|4827.81|4831.31|4829.81|4828.31|4826.81|10423
1731596400000|2024-11-14 15:00:00|4830.31|4828.81|4836.31|4834.81|4837.31|4835.81|4828.31|4826.81|23492
1731596700000|2024-11-14 15:05:00|4837.31|4835.81|4832.31|4830.81|4838.31|4836.81|4832.31|4830.81|10536
1731597000000|2024-11-14 15:10:00|4831.59|4830.09|4832.59|4831.09|4833.59|4832.09|4828.59|4827.09|11914
1731597300000|2024-11-14 15:15:00|4831.59|4830.09|4824.59|4823.09|4833.59|4832.09|4824.59|4823.09|11881
1731597600000|2024-11-14 15:20:00|4825.59|4824.09|4825.59|4824.09|4827.59|4826.09|4821.59|4820.09|18097
1731597900000|2024-11-14 15:25:00|4826.59|4825.09|4831.59|4830.09|4831.59|4830.09|4826.59|4825.09|5721
1731598200000|2024-11-14 15:30:00|4830.59|4829.09|4828.59|4827.09|4831.59|4830.09|4825.59|4824.09|4248
1731598500000|2024-11-14 15:35:00|4829.59|4828.09|4832.59|4831.09|4833.59|4832.09|4828.59|4827.09|5174
1731598800000|2024-11-14 15:40:00|4831.59|4830.09|4827.59|4826.09|4832.59|4831.09|4826.59|4825.09|8252
1731599100000|2024-11-14 15:45:00|4828.59|4827.09|4826.59|4825.09|4828.59|4827.09|4825.59|4824.09|8190
1731599400000|2024-11-14 15:50:00|4826.09|4824.59|4827.59|4826.09|4829.59|4828.09|4825.59|4824.09|5050
1731599700000|2024-11-14 15:55:00|4828.59|4827.09|4826.59|4825.09|4829.59|4828.09|4824.59|4823.09|7255
1731600000000|2024-11-14 16:00:00|4827.59|4826.09|4827.59|4826.09|4831.59|4830.09|4826.59|4825.09|8481
1731600300000|2024-11-14 16:05:00|4828.59|4827.09|4831.59|4830.09|4833.59|4832.09|4828.59|4827.09|10873
1731600600000|2024-11-14 16:10:00|4832.09|4830.59|4833.59|4832.09|4834.59|4833.09|4830.59|4829.09|7462
1731600900000|2024-11-14 16:15:00|4832.59|4831.09|4831.59|4830.09|4834.59|4833.09|4831.59|4830.09|15937
1731601200000|2024-11-14 16:20:00|4830.59|4829.09|4830.59|4829.09|4832.59|4831.09|4830.59|4829.09|20172
1731601500000|2024-11-14 16:25:00|4831.59|4830.09|4829.59|4828.09|4831.59|4830.09|4828.59|4827.09|31607
1731601800000|2024-11-14 16:30:00|4828.59|4827.09|4833.59|4832.09|4833.59|4832.09|4828.59|4827.09|63262
1731602100000|2024-11-14 16:35:00|4832.59|4831.09|4835.59|4834.09|4835.59|4834.09|4832.59|4831.09|33973
1731602400000|2024-11-14 16:40:00|4834.59|4833.09|4834.59|4833.09|4836.59|4835.09|4833.59|4832.09|13035
1731602700000|2024-11-14 16:45:00|4835.59|4834.09|4830.59|4829.09|4836.59|4835.09|4830.59|4829.09|4823
1731603000000|2024-11-14 16:50:00|4831.59|4830.09|4829.59|4828.09|4833.59|4832.09|4828.59|4827.09|5754
1731603300000|2024-11-14 16:55:00|4828.59|4827.09|4829.59|4828.09|4830.59|4829.09|4828.59|4827.09|6075
1731603600000|2024-11-14 17:00:00|4830.59|4829.09|4828.59|4827.09|4830.59|4829.09|4826.59|4825.09|2583
1731603900000|2024-11-14 17:05:00|4827.59|4826.09|4829.59|4828.09|4830.59|4829.09|4827.59|4826.09|3110
1731604200000|2024-11-14 17:10:00|4830.59|4829.09|4826.59|4825.09|4830.59|4829.09|4826.59|4825.09|2337
1731604500000|2024-11-14 17:15:00|4825.59|4824.09|4823.59|4822.09|4826.59|4825.09|4823.59|4822.09|2875
1731604800000|2024-11-14 17:20:00|4824.09|4822.59|4822.59|4821.09|4824.59|4823.09|4821.59|4820.09|3040
1731605100000|2024-11-14 17:25:00|4821.59|4820.09|4821.59|4820.09|4822.59|4821.09|4819.59|4818.09|4484
1731605400000|2024-11-14 17:30:00|4820.59|4819.09|4816.59|4815.09|4821.09|4819.59|4815.59|4814.09|2342
1731605700000|2024-11-14 17:35:00|4817.09|4815.59|4823.59|4822.09|4823.59|4822.09|4816.59|4815.09|2455
1731606000000|2024-11-14 17:40:00|4824.59|4823.09|4823.59|4822.09|4824.59|4823.09|4822.59|4821.09|1197
1731606300000|2024-11-14 17:45:00|4822.59|4821.09|4815.59|4814.09|4823.59|4822.09|4815.59|4814.09|1982
1731606600000|2024-11-14 17:50:00|4816.09|4814.59|4821.59|4820.09|4822.59|4821.09|4816.09|4814.59|2119
1731606900000|2024-11-14 17:55:00|4821.09|4819.59|4821.59|4820.09|4823.59|4822.09|4820.59|4819.09|1002
1731607200000|2024-11-14 18:00:00|4820.59|4819.09|4822.59|4821.09|4822.59|4821.09|4819.59|4818.09|539
1731607500000|2024-11-14 18:05:00|4823.59|4822.09|4824.59|4823.09|4824.59|4823.09|4822.59|4821.09|689
1731607800000|2024-11-14 18:10:00|4825.59|4824.09|4825.59|4824.09|4825.59|4824.09|4824.59|4823.09|1000
1731608100000|2024-11-14 18:15:00|4826.59|4825.09|4824.59|4823.09|4826.59|4825.09|4824.59|4823.09|647
1731608400000|2024-11-14 18:20:00|4825.59|4824.09|4825.59|4824.09|4826.59|4825.09|4825.59|4824.09|1006
1731608700000|2024-11-14 18:25:00|4826.59|4825.09|4822.59|4821.09|4826.59|4825.09|4821.59|4820.09|2908
1731609000000|2024-11-14 18:30:00|4823.59|4822.09|4822.59|4821.09|4823.59|4822.09|4821.59|4820.09|1586
1731609300000|2024-11-14 18:35:00|4823.59|4822.09|4821.59|4820.09|4823.59|4822.09|4821.59|4820.09|515
1731609600000|2024-11-14 18:40:00|4822.59|4821.09|4823.59|4822.09|4823.59|4822.09|4821.59|4820.09|406
1731609900000|2024-11-14 18:45:00|4822.59|4821.09|4821.59|4820.09|4822.59|4821.09|4820.59|4819.09|462
1731610200000|2024-11-14 18:50:00|4822.59|4821.09|4820.59|4819.09|4823.59|4822.09|4820.59|4819.09|714
1731610500000|2024-11-14 18:55:00|4821.09|4819.59|4818.59|4817.09|4821.59|4820.09|4818.59|4817.09|953
1731610800000|2024-11-14 19:00:00|4819.59|4818.09|4824.59|4823.09|4825.59|4824.09|4819.59|4818.09|670
1731611100000|2024-11-14 19:05:00|4823.59|4822.09|4824.59|4823.09|4825.59|4824.09|4823.59|4822.09|468
1731611400000|2024-11-14 19:10:00|4825.59|4824.09|4823.59|4822.09|4825.59|4824.09|4823.59|4822.09|330
1731611700000|2024-11-14 19:15:00|4822.59|4821.09|4822.59|4821.09|4823.59|4822.09|4822.59|4821.09|269
1731612000000|2024-11-14 19:20:00|4821.59|4820.09|4823.59|4822.09|4823.59|4822.09|4821.59|4820.09|163
1731612300000|2024-11-14 19:25:00|4824.59|4823.09|4824.59|4823.09|4824.59|4823.09|4822.59|4821.09|1031
1731612600000|2024-11-14 19:30:00|4825.59|4824.09|4824.09|4822.59|4825.59|4824.09|4823.59|4822.09|388
1731612900000|2024-11-14 19:35:00|4824.59|4823.09|4824.59|4823.09|4824.59|4823.09|4823.59|4822.09|121
1731613200000|2024-11-14 19:40:00|4825.59|4824.09|4824.59|4823.09|4825.59|4824.09|4823.59|4822.09|404
1731613500000|2024-11-14 19:45:00|4823.59|4822.09|4822.59|4821.09|4824.59|4823.09|4821.59|4820.09|554
1731613800000|2024-11-14 19:50:00|4823.59|4822.09|4825.59|4824.09|4826.59|4825.09|4823.59|4822.09|506
1731614100000|2024-11-14 19:55:00|4824.59|4823.09|4823.59|4822.09|4824.59|4823.09|4823.59|4822.09|171
1731614400000|2024-11-14 20:00:00|4823.09|4821.59|4819.59|4818.09|4823.09|4821.59|4819.59|4818.09|3256
1731614700000|2024-11-14 20:05:00|4820.59|4819.09|4818.59|4817.09|4820.59|4819.09|4816.59|4815.09|1183
1731615000000|2024-11-14 20:10:00|4817.59|4816.09|4817.59|4816.09|4819.59|4818.09|4816.59|4815.09|1292
1731615300000|2024-11-14 20:15:00|4818.59|4817.09|4821.59|4820.09|4822.59|4821.09|4817.59|4816.09|502
1731615600000|2024-11-14 20:20:00|4821.09|4819.59|4821.59|4820.09|4822.59|4821.09|4820.59|4819.09|429
1731615900000|2024-11-14 20:25:00|4822.59|4821.09|4822.59|4821.09|4823.59|4822.09|4820.59|4819.09|791
1731616200000|2024-11-14 20:30:00|4823.59|4822.09|4818.59|4817.09|4823.59|4822.09|4817.59|4816.09|796
1731616500000|2024-11-14 20:35:00|4819.59|4818.09|4817.59|4816.09|4819.59|4818.09|4817.59|4816.09|606
1731616800000|2024-11-14 20:40:00|4816.59|4815.09|4813.59|4812.09|4816.59|4815.09|4813.59|4812.09|1364
1731617100000|2024-11-14 20:45:00|4812.59|4811.09|4811.59|4810.09|4812.59|4811.09|4810.59|4809.09|2664
1731617400000|2024-11-14 20:50:00|4812.09|4810.59|4815.59|4814.09|4817.09|4815.59|4812.09|4810.59|2190
1731617700000|2024-11-14 20:55:00|4814.59|4813.09|4814.09|4812.59|4816.59|4815.09|4812.59|4811.09|4363
1731618000000|2024-11-14 21:00:00|4814.74|4811.74|4813.24|4810.24|4814.74|4811.74|4811.64|4808.64|9145
1731618300000|2024-11-14 21:05:00|4813.14|4810.14|4808.14|4805.14|4813.54|4810.54|4806.34|4803.34|0
1731618600000|2024-11-14 21:10:00|4808.24|4805.24|4807.34|4804.34|4809.34|4806.34|4807.14|4804.14|0
1731618900000|2024-11-14 21:15:00|4807.14|4804.14|4809.24|4806.24|4810.34|4807.34|4807.14|4804.14|0
1731619200000|2024-11-14 21:20:00|4809.34|4806.34|4809.24|4806.24|4811.14|4808.14|4809.04|4806.04|0
1731619500000|2024-11-14 21:25:00|4809.34|4806.34|4811.24|4808.24|4811.54|4808.54|4809.24|4806.24|0
1731619800000|2024-11-14 21:30:00|4811.34|4808.34|4812.34|4809.34|4812.44|4809.44|4811.04|4808.04|0
1731620100000|2024-11-14 21:35:00|4812.44|4809.44|4811.84|4808.84|4813.14|4810.14|4811.44|4808.44|0
1731620400000|2024-11-14 21:40:00|4811.94|4808.94|4811.94|4808.94|4812.64|4809.64|4811.44|4808.44|0
1731620700000|2024-11-14 21:45:00|4812.04|4809.04|4812.14|4809.14|4812.94|4809.94|4811.94|4808.94|0
1731621000000|2024-11-14 21:50:00|4812.24|4809.24|4812.64|4809.64|4812.74|4809.74|4812.14|4809.14|0
1731621300000|2024-11-14 21:55:00|4812.74|4809.74|4812.44|4809.44|4812.94|4809.94|4811.84|4808.84|0
1731621600000|2024-11-14 22:00:00|4812.34|4809.34|4812.3|4809.3|4812.6|4809.6|4812.04|4809.04|0
1731621900000|2024-11-14 22:05:00|4812.5|4809.5|4812.5|4809.5|4812.6|4809.6|4812.5|4809.5|0
1731622200000|2024-11-14 22:10:00|4812.4|4809.4|4812.4|4809.4|4812.4|4809.4|4812.4|4809.4|0
1731622500000|2024-11-14 22:15:00|4812.3|4809.3|4812.3|4809.3|4812.6|4809.6|4812.2|4809.2|0
1731622800000|2024-11-14 22:20:00|4812.4|4809.4|4812.2|4809.2|4812.4|4809.4|4812.1|4809.1|0
1731623100000|2024-11-14 22:25:00|4812.1|4809.1|4811.4|4808.4|4812.2|4809.2|4811.2|4808.2|0
1731623400000|2024-11-14 22:30:00|4811.1|4808.1|4811.1|4808.1|4811.1|4808.1|4810.9|4807.9|0
1731623700000|2024-11-14 22:35:00|4811.2|4808.2|4811.3|4808.3|4811.3|4808.3|4811.2|4808.2|0
1731624000000|2024-11-14 22:40:00|4811.2|4808.2|4811.4|4808.4|4811.4|4808.4|4811.2|4808.2|0
1731624300000|2024-11-14 22:45:00|4811.3|4808.3|4811.6|4808.6|4811.6|4808.6|4811.2|4808.2|0
1731624600000|2024-11-14 22:50:00|4811.5|4808.5|4811.4|4808.4|4811.7|4808.7|4811.4|4808.4|0
1731624900000|2024-11-14 22:55:00|4811.3|4808.3|4811.4|4808.4|4812|4809|4810.9|4807.9|0
1731625200000|2024-11-14 23:00:00|4811.9|4808.9|4810.2|4807.2|4812.8|4809.8|4809.8|4806.8|0
1731625500000|2024-11-14 23:05:00|4810.3|4807.3|4809.1|4806.1|4810.6|4807.6|4809|4806|0
1731625800000|2024-11-14 23:10:00|4809.4|4806.4|4807.7|4804.7|4809.7|4806.7|4806.9|4803.9|0
1731626100000|2024-11-14 23:15:00|4807.6|4804.6|4807.4|4804.4|4807.9|4804.9|4806.6|4803.6|0
1731626400000|2024-11-14 23:20:00|4807.3|4804.3|4807.4|4804.4|4807.9|4804.9|4807.3|4804.3|0
1731626700000|2024-11-14 23:25:00|4807.6|4804.6|4807.5|4804.5|4807.9|4804.9|4807.3|4804.3|0
1731627000000|2024-11-14 23:30:00|4807.6|4804.6|4809.4|4806.4|4809.5|4806.5|4807.4|4804.4|0
1731627300000|2024-11-14 23:35:00|4809.5|4806.5|4809.5|4806.5|4809.7|4806.7|4808.9|4805.9|0
1731627600000|2024-11-14 23:40:00|4809.4|4806.4|4809.2|4806.2|4809.5|4806.5|4808.7|4805.7|0
1731627900000|2024-11-14 23:45:00|4809.3|4806.3|4807.9|4804.9|4810|4807|4807.7|4804.7|0
1731628200000|2024-11-14 23:50:00|4807.8|4804.8|4807.7|4804.7|4808.7|4805.7|4807.6|4804.6|0
1731628500000|2024-11-14 23:55:00|4807.9|4804.9|4808.4|4805.4|4808.8|4805.8|4807.8|4804.8|0
1731628800000|2024-11-15 00:00:00|4808.2|4805.2|4808.5|4805.5|4808.6|4805.6|4807.5|4804.5|0
1731629100000|2024-11-15 00:05:00|4808.6|4805.6|4807.9|4804.9|4808.6|4805.6|4807.3|4804.3|0
1731629400000|2024-11-15 00:10:00|4807.8|4804.8|4808.1|4805.1|4808.6|4805.6|4807.7|4804.7|0
1731629700000|2024-11-15 00:15:00|4808.2|4805.2|4812.3|4810.3|4813.3|4811.3|4808.2|4805.2|527
1731630000000|2024-11-15 00:20:00|4811.3|4809.3|4806.8|4804.8|4811.3|4809.3|4806.8|4804.8|371
1731630300000|2024-11-15 00:25:00|4807.3|4805.3|4807.3|4805.3|4807.3|4805.3|4805.8|4803.8|196
1731630600000|2024-11-15 00:30:00|4808.3|4806.3|4805.3|4803.3|4808.3|4806.3|4804.3|4802.3|458
1731630900000|2024-11-15 00:35:00|4804.3|4802.3|4804.3|4802.3|4805.8|4803.8|4804.3|4802.3|153
1731631200000|2024-11-15 00:40:00|4804.8|4802.8|4804.3|4802.3|4805.3|4803.3|4803.3|4801.3|151
1731631500000|2024-11-15 00:45:00|4804.8|4802.8|4806.8|4804.8|4807.3|4805.3|4804.3|4802.3|95
1731631800000|2024-11-15 00:50:00|4806.3|4804.3|4807.3|4805.3|4807.3|4805.3|4805.3|4803.3|31
1731632100000|2024-11-15 00:55:00|4806.8|4804.8|4807.8|4805.8|4808.3|4806.3|4806.3|4804.3|108
1731632400000|2024-11-15 01:00:00|4807.3|4805.3|4806.3|4804.3|4808.3|4806.3|4805.3|4803.3|220
1731632700000|2024-11-15 01:05:00|4806.8|4804.8|4804.8|4802.8|4807.3|4805.3|4804.3|4802.3|201
1731633000000|2024-11-15 01:10:00|4805.3|4803.3|4806.3|4804.3|4807.3|4805.3|4803.3|4801.3|863
1731633300000|2024-11-15 01:15:00|4807.3|4805.3|4808.3|4806.3|4808.3|4806.3|4805.3|4803.3|134
1731633600000|2024-11-15 01:20:00|4808.8|4806.8|4808.3|4806.3|4809.3|4807.3|4808.3|4806.3|106
1731633900000|2024-11-15 01:25:00|4807.8|4805.8|4810.3|4808.3|4810.3|4808.3|4807.3|4805.3|162
1731634200000|2024-11-15 01:30:00|4811.3|4809.3|4811.3|4809.3|4811.3|4809.3|4809.3|4807.3|131
1731634500000|2024-11-15 01:35:00|4810.3|4808.3|4806.3|4804.3|4810.8|4808.8|4806.3|4804.3|126
1731634800000|2024-11-15 01:40:00|4806.8|4804.8|4805.3|4803.3|4807.3|4805.3|4804.8|4802.8|126
1731635100000|2024-11-15 01:45:00|4804.8|4802.8|4806.3|4804.3|4807.3|4805.3|4804.3|4802.3|60
1731635400000|2024-11-15 01:50:00|4805.8|4803.8|4805.8|4803.8|4806.3|4804.3|4804.8|4802.8|66
1731635700000|2024-11-15 01:55:00|4805.3|4803.3|4806.3|4804.3|4807.3|4805.3|4805.3|4803.3|77
1731636000000|2024-11-15 02:00:00|4805.8|4803.8|4805.3|4803.3|4806.3|4804.3|4805.3|4803.3|34
1731636300000|2024-11-15 02:05:00|4805.8|4803.8|4805.3|4803.3|4806.3|4804.3|4805.3|4803.3|38
1731636600000|2024-11-15 02:10:00|4806.3|4804.3|4806.8|4804.8|4806.8|4804.8|4805.3|4803.3|88
1731636900000|2024-11-15 02:15:00|4807.3|4805.3|4805.3|4803.3|4807.3|4805.3|4805.3|4803.3|89
1731637200000|2024-11-15 02:20:00|4805.8|4803.8|4806.3|4804.3|4806.3|4804.3|4804.3|4802.3|55
1731637500000|2024-11-15 02:25:00|4805.3|4803.3|4805.3|4803.3|4806.3|4804.3|4804.3|4802.3|171
1731637800000|2024-11-15 02:30:00|4805.8|4803.8|4806.3|4804.3|4806.3|4804.3|4805.3|4803.3|15
1731638100000|2024-11-15 02:35:00|4807.3|4805.3|4808.3|4806.3|4808.8|4806.8|4807.3|4805.3|68
1731638400000|2024-11-15 02:40:00|4807.8|4805.8|4809.8|4807.8|4810.3|4808.3|4807.8|4805.8|66
1731638700000|2024-11-15 02:45:00|4809.3|4807.3|4808.3|4806.3|4809.3|4807.3|4807.3|4805.3|55
1731639000000|2024-11-15 02:50:00|4808.8|4806.8|4809.8|4807.8|4810.3|4808.3|4808.8|4806.8|17
1731639300000|2024-11-15 02:55:00|4809.3|4807.3|4810.3|4808.3|4810.3|4808.3|4808.3|4806.3|95
1731639600000|2024-11-15 03:00:00|4809.3|4807.3|4810.3|4808.3|4810.3|4808.3|4808.3|4806.3|63
1731639900000|2024-11-15 03:05:00|4810.8|4808.8|4810.8|4808.8|4811.3|4809.3|4810.3|4808.3|32
1731640200000|2024-11-15 03:10:00|4810.3|4808.3|4812.3|4810.3|4813.3|4811.3|4810.3|4808.3|135
1731640500000|2024-11-15 03:15:00|4811.3|4809.3|4811.8|4809.8|4812.3|4810.3|4811.3|4809.3|91
1731640800000|2024-11-15 03:20:00|4812.3|4810.3|4813.3|4811.3|4814.3|4812.3|4811.3|4809.3|104
1731641100000|2024-11-15 03:25:00|4813.8|4811.8|4813.3|4811.3|4814.8|4812.8|4812.3|4810.3|151
1731641400000|2024-11-15 03:30:00|4812.3|4810.3|4814.3|4812.3|4815.3|4813.3|4811.3|4809.3|407
1731641700000|2024-11-15 03:35:00|4814.8|4812.8|4815.3|4813.3|4815.3|4813.3|4814.3|4812.3|152
1731642000000|2024-11-15 03:40:00|4814.3|4812.3|4812.3|4810.3|4814.3|4812.3|4811.3|4809.3|208
1731642300000|2024-11-15 03:45:00|4812.8|4810.8|4812.3|4810.3|4813.3|4811.3|4811.8|4809.8|64
1731642600000|2024-11-15 03:50:00|4812.8|4810.8|4810.8|4808.8|4813.3|4811.3|4810.3|4808.3|63
1731642900000|2024-11-15 03:55:00|4810.3|4808.3|4810.3|4808.3|4810.8|4808.8|4809.8|4807.8|38
1731643200000|2024-11-15 04:00:00|4809.3|4807.3|4809.3|4807.3|4810.3|4808.3|4808.3|4806.3|48
1731643500000|2024-11-15 04:05:00|4810.3|4808.3|4809.3|4807.3|4810.3|4808.3|4809.3|4807.3|88
1731643800000|2024-11-15 04:10:00|4809.8|4807.8|4809.3|4807.3|4810.3|4808.3|4809.3|4807.3|16
1731644100000|2024-11-15 04:15:00|4810.3|4808.3|4810.3|4808.3|4810.3|4808.3|4809.3|4807.3|83
1731644400000|2024-11-15 04:20:00|4810.8|4808.8|4810.8|4808.8|4811.3|4809.3|4810.3|4808.3|12
1731644700000|2024-11-15 04:25:00|4810.3|4808.3|4810.8|4808.8|4811.3|4809.3|4809.8|4807.8|18
1731645000000|2024-11-15 04:30:00|4810.3|4808.3|4809.3|4807.3|4810.3|4808.3|4809.3|4807.3|36
1731645300000|2024-11-15 04:35:00|4809.8|4807.8|4810.3|4808.3|4810.3|4808.3|4809.3|4807.3|21
1731645600000|2024-11-15 04:40:00|4809.8|4807.8|4809.3|4807.3|4810.3|4808.3|4809.3|4807.3|25
1731645900000|2024-11-15 04:45:00|4808.8|4806.8|4809.3|4807.3|4809.3|4807.3|4808.8|4806.8|30
1731646200000|2024-11-15 04:50:00|4809.8|4807.8|4809.3|4807.3|4810.3|4808.3|4809.3|4807.3|52
1731646500000|2024-11-15 04:55:00|4809.8|4807.8|4809.8|4807.8|4810.3|4808.3|4809.3|4807.3|42
1731646800000|2024-11-15 05:00:00|4809.3|4807.3|4811.8|4809.8|4811.8|4809.8|4809.3|4807.3|40
1731647100000|2024-11-15 05:05:00|4812.3|4810.3|4810.3|4808.3|4812.3|4810.3|4810.3|4808.3|58
1731647400000|2024-11-15 05:10:00|4811.3|4809.3|4811.3|4809.3|4811.3|4809.3|4810.3|4808.3|28
1731647700000|2024-11-15 05:15:00|4810.8|4808.8|4812.8|4810.8|4812.8|4810.8|4810.3|4808.3|15
1731648000000|2024-11-15 05:20:00|4812.3|4810.3|4811.8|4809.8|4813.3|4811.3|4811.8|4809.8|19
1731648300000|2024-11-15 05:25:00|4812.3|4810.3|4811.8|4809.8|4813.3|4811.3|4811.3|4809.3|40
1731648600000|2024-11-15 05:30:00|4812.3|4810.3|4808.3|4806.3|4812.3|4810.3|4808.3|4806.3|29
1731648900000|2024-11-15 05:35:00|4807.3|4805.3|4806.8|4804.8|4807.8|4805.8|4806.3|4804.3|32
1731649200000|2024-11-15 05:40:00|4806.3|4804.3|4805.3|4803.3|4807.3|4805.3|4804.3|4802.3|77
1731649500000|2024-11-15 05:45:00|4804.8|4802.8|4805.3|4803.3|4805.3|4803.3|4804.3|4802.3|41
1731649800000|2024-11-15 05:50:00|4804.3|4802.3|4805.3|4803.3|4805.3|4803.3|4804.3|4802.3|66
1731650100000|2024-11-15 05:55:00|4804.8|4802.8|4804.3|4802.3|4805.3|4803.3|4804.3|4802.3|59
1731650400000|2024-11-15 06:00:00|4803.3|4801.3|4805.3|4803.3|4805.3|4803.3|4803.3|4801.3|168
1731650700000|2024-11-15 06:05:00|4804.8|4802.8|4804.3|4802.3|4806.3|4804.3|4803.3|4801.3|455
1731651000000|2024-11-15 06:10:00|4804.8|4802.8|4804.3|4802.3|4805.3|4803.3|4803.3|4801.3|141
1731651300000|2024-11-15 06:15:00|4803.8|4801.8|4803.3|4801.3|4803.8|4801.8|4803.3|4801.3|24
1731651600000|2024-11-15 06:20:00|4802.3|4800.3|4797.3|4795.3|4803.3|4801.3|4797.3|4795.3|620
1731651900000|2024-11-15 06:25:00|4796.8|4794.8|4793.3|4791.3|4797.3|4795.3|4793.3|4791.3|413
1731652200000|2024-11-15 06:30:00|4792.8|4790.8|4797.3|4795.3|4797.3|4795.3|4792.3|4790.3|478
1731652500000|2024-11-15 06:35:00|4798.3|4796.3|4802.3|4800.3|4802.3|4800.3|4797.3|4795.3|596
1731652800000|2024-11-15 06:40:00|4801.8|4799.8|4800.3|4798.3|4802.3|4800.3|4799.3|4797.3|119
1731653100000|2024-11-15 06:45:00|4799.3|4797.3|4799.3|4797.3|4802.3|4800.3|4799.3|4797.3|121
1731653400000|2024-11-15 06:50:00|4799.8|4797.8|4803.3|4801.3|4803.3|4801.3|4799.3|4797.3|394
1731653700000|2024-11-15 06:55:00|4802.8|4800.8|4801.8|4799.8|4803.3|4801.3|4801.3|4799.3|360
1731654000000|2024-11-15 07:00:00|4801.55|4800.05|4801.05|4799.55|4802.05|4800.55|4799.05|4797.55|1154
1731654300000|2024-11-15 07:05:00|4800.55|4799.05|4799.55|4798.05|4804.05|4802.55|4799.05|4797.55|420
1731654600000|2024-11-15 07:10:00|4800.05|4798.55|4798.55|4797.05|4801.05|4799.55|4796.05|4794.55|1321
1731654900000|2024-11-15 07:15:00|4799.05|4797.55|4798.05|4796.55|4799.05|4797.55|4797.05|4795.55|739
1731655200000|2024-11-15 07:20:00|4799.05|4797.55|4796.05|4794.55|4800.05|4798.55|4794.05|4792.55|665
1731655500000|2024-11-15 07:25:00|4795.05|4793.55|4796.05|4794.55|4797.05|4795.55|4792.55|4791.05|1909
1731655800000|2024-11-15 07:30:00|4795.55|4794.05|4795.05|4793.55|4798.05|4796.55|4794.05|4792.55|1108
1731656100000|2024-11-15 07:35:00|4796.05|4794.55|4793.05|4791.55|4798.05|4796.55|4792.05|4790.55|1293
1731656400000|2024-11-15 07:40:00|4794.05|4792.55|4795.05|4793.55|4795.05|4793.55|4790.05|4788.55|2824
1731656700000|2024-11-15 07:45:00|4795.55|4794.05|4794.05|4792.55|4796.05|4794.55|4792.55|4791.05|794
1731657000000|2024-11-15 07:50:00|4794.55|4793.05|4795.05|4793.55|4796.05|4794.55|4793.05|4791.55|775
1731657300000|2024-11-15 07:55:00|4796.05|4794.55|4790.05|4788.55|4797.05|4795.55|4789.05|4787.55|4304
1731657600000|2024-11-15 08:00:00|4791.05|4789.55|4797.05|4795.55|4798.05|4796.55|4788.05|4786.55|9337
1731657900000|2024-11-15 08:05:00|4797.55|4796.05|4786.05|4784.55|4798.05|4796.55|4786.05|4784.55|5566
1731658200000|2024-11-15 08:10:00|4785.05|4783.55|4792.05|4790.55|4793.05|4791.55|4785.05|4783.55|4900
1731658500000|2024-11-15 08:15:00|4791.05|4789.55|4795.05|4793.55|4800.05|4798.55|4790.05|4788.55|4826
1731658800000|2024-11-15 08:20:00|4794.05|4792.55|4800.05|4798.55|4800.05|4798.55|4793.05|4791.55|3809
1731659100000|2024-11-15 08:25:00|4799.05|4797.55|4790.05|4788.55|4800.05|4798.55|4790.05|4788.55|3195
1731659400000|2024-11-15 08:30:00|4791.05|4789.55|4800.05|4798.55|4801.05|4799.55|4790.05|4788.55|7341
1731659700000|2024-11-15 08:35:00|4801.05|4799.55|4804.05|4802.55|4805.05|4803.55|4800.05|4798.55|6935
1731660000000|2024-11-15 08:40:00|4804.57|4803.07|4808.57|4807.07|4809.57|4808.07|4803.57|4802.07|14738
1731660300000|2024-11-15 08:45:00|4807.57|4806.07|4810.57|4809.07|4812.57|4811.07|4806.57|4805.07|7467
1731660600000|2024-11-15 08:50:00|4811.57|4810.07|4816.57|4815.07|4817.57|4816.07|4809.57|4808.07|6087
1731660900000|2024-11-15 08:55:00|4815.57|4814.07|4818.57|4817.07|4820.57|4819.07|4814.57|4813.07|4623
1731661200000|2024-11-15 09:00:00|4819.57|4818.07|4818.57|4817.07|4821.57|4820.07|4814.57|4813.07|5009
1731661500000|2024-11-15 09:05:00|4819.57|4818.07|4815.57|4814.07|4819.57|4818.07|4814.57|4813.07|5454
1731661800000|2024-11-15 09:10:00|4816.57|4815.07|4814.57|4813.07|4818.57|4817.07|4813.57|4812.07|3470
1731662100000|2024-11-15 09:15:00|4813.57|4812.07|4816.57|4815.07|4817.57|4816.07|4812.57|4811.07|5924
1731662400000|2024-11-15 09:20:00|4815.57|4814.07|4813.57|4812.07|4816.57|4815.07|4811.57|4810.07|9219
1731662700000|2024-11-15 09:25:00|4814.57|4813.07|4815.57|4814.07|4817.57|4816.07|4814.57|4813.07|3191
1731663000000|2024-11-15 09:30:00|4816.57|4815.07|4819.57|4818.07|4819.57|4818.07|4814.57|4813.07|2200
1731663300000|2024-11-15 09:35:00|4818.57|4817.07|4821.57|4820.07|4822.57|4821.07|4818.57|4817.07|2998
1731663600000|2024-11-15 09:40:00|4822.57|4821.07|4823.57|4822.07|4824.57|4823.07|4818.57|4817.07|4021
1731663900000|2024-11-15 09:45:00|4822.57|4821.07|4819.57|4818.07|4822.57|4821.07|4819.57|4818.07|2352
1731664200000|2024-11-15 09:50:00|4818.57|4817.07|4820.57|4819.07|4820.57|4819.07|4816.57|4815.07|6151
1731664500000|2024-11-15 09:55:00|4819.57|4818.07|4823.57|4822.07|4824.57|4823.07|4819.57|4818.07|2690
1731664800000|2024-11-15 10:00:00|4824.57|4823.07|4825.57|4824.07|4826.57|4825.07|4823.57|4822.07|3887
1731665100000|2024-11-15 10:05:00|4826.57|4825.07|4826.57|4825.07|4826.57|4825.07|4824.57|4823.07|2333
1731665400000|2024-11-15 10:10:00|4825.57|4824.07|4819.57|4818.07|4826.57|4825.07|4818.57|4817.07|3443
1731665700000|2024-11-15 10:15:00|4820.57|4819.07|4815.57|4814.07|4820.57|4819.07|4815.57|4814.07|3716
1731666000000|2024-11-15 10:20:00|4816.57|4815.07|4819.57|4818.07|4820.57|4819.07|4815.57|4814.07|4790
1731666300000|2024-11-15 10:25:00|4818.57|4817.07|4822.57|4821.07|4822.57|4821.07|4818.57|4817.07|3214
1731666600000|2024-11-15 10:30:00|4823.57|4822.07|4822.57|4821.07|4825.57|4824.07|4821.57|4820.07|3281
1731666900000|2024-11-15 10:35:00|4823.57|4822.07|4824.57|4823.07|4824.57|4823.07|4821.57|4820.07|2212
1731667200000|2024-11-15 10:40:00|4823.57|4822.07|4824.57|4823.07|4824.57|4823.07|4822.57|4821.07|1584
1731667500000|2024-11-15 10:45:00|4823.57|4822.07|4830.57|4829.07|4830.57|4829.07|4823.57|4822.07|5109
1731667800000|2024-11-15 10:50:00|4829.57|4828.07|4828.57|4827.07|4829.57|4828.07|4826.57|4825.07|15117
1731668100000|2024-11-15 10:55:00|4829.57|4828.07|4828.57|4827.07|4832.57|4831.07|4827.57|4826.07|25946
1731668400000|2024-11-15 11:00:00|4827.57|4826.07|4826.57|4825.07|4829.57|4828.07|4825.57|4824.07|6762
1731668700000|2024-11-15 11:05:00|4825.57|4824.07|4824.57|4823.07|4830.57|4829.07|4824.57|4823.07|9180
1731669000000|2024-11-15 11:10:00|4823.57|4822.07|4822.57|4821.07|4823.57|4822.07|4821.57|4820.07|3885
1731669300000|2024-11-15 11:15:00|4821.57|4820.07|4821.57|4820.07|4823.57|4822.07|4821.57|4820.07|2024
1731669600000|2024-11-15 11:20:00|4820.57|4819.07|4821.57|4820.07|4821.57|4820.07|4820.57|4819.07|1804
1731669900000|2024-11-15 11:25:00|4820.57|4819.07|4822.57|4821.07|4822.57|4821.07|4820.57|4819.07|2462
1731670200000|2024-11-15 11:30:00|4821.57|4820.07|4819.57|4818.07|4821.57|4820.07|4817.57|4816.07|2125
1731670500000|2024-11-15 11:35:00|4820.57|4819.07|4821.57|4820.07|4823.57|4822.07|4819.57|4818.07|6798
1731670800000|2024-11-15 11:40:00|4822.57|4821.07|4816.57|4815.07|4822.57|4821.07|4816.57|4815.07|1906
1731671100000|2024-11-15 11:45:00|4817.57|4816.07|4814.57|4813.07|4818.57|4817.07|4814.57|4813.07|968
1731671400000|2024-11-15 11:50:00|4815.57|4814.07|4817.57|4816.07|4818.57|4817.07|4814.57|4813.07|4704
1731671700000|2024-11-15 11:55:00|4816.57|4815.07|4814.57|4813.07|4816.57|4815.07|4814.57|4813.07|3768
1731672000000|2024-11-15 12:00:00|4815.57|4814.07|4815.57|4814.07|4816.57|4815.07|4813.57|4812.07|1971
1731672300000|2024-11-15 12:05:00|4816.57|4815.07|4821.57|4820.07|4821.57|4820.07|4816.57|4815.07|2347
1731672600000|2024-11-15 12:10:00|4820.57|4819.07|4816.57|4815.07|4821.57|4820.07|4816.57|4815.07|3645
1731672900000|2024-11-15 12:15:00|4817.57|4816.07|4816.57|4815.07|4818.57|4817.07|4815.57|4814.07|2226
1731673200000|2024-11-15 12:20:00|4815.57|4814.07|4811.57|4810.07|4815.57|4814.07|4811.57|4810.07|1995
1731673500000|2024-11-15 12:25:00|4812.57|4811.07|4815.07|4813.57|4815.57|4814.07|4812.57|4811.07|1520
1731673800000|2024-11-15 12:30:00|4814.57|4813.07|4815.57|4814.07|4815.57|4814.07|4813.57|4812.07|1280
1731674100000|2024-11-15 12:35:00|4816.57|4815.07|4815.57|4814.07|4816.57|4815.07|4813.57|4812.07|2256
1731674400000|2024-11-15 12:40:00|4815.56|4814.06|4819.56|4818.06|4820.56|4819.06|4815.56|4814.06|2353
1731674700000|2024-11-15 12:45:00|4818.56|4817.06|4823.56|4822.06|4823.56|4822.06|4817.56|4816.06|5306
1731675000000|2024-11-15 12:50:00|4824.56|4823.06|4821.56|4820.06|4825.56|4824.06|4821.56|4820.06|6566
1731675300000|2024-11-15 12:55:00|4822.56|4821.06|4819.56|4818.06|4823.56|4822.06|4819.56|4818.06|3566
1731675600000|2024-11-15 13:00:00|4818.56|4817.06|4816.56|4815.06|4818.56|4817.06|4816.56|4815.06|2224
1731675900000|2024-11-15 13:05:00|4817.06|4815.56|4813.56|4812.06|4817.06|4815.56|4812.56|4811.06|3798
1731676200000|2024-11-15 13:10:00|4814.56|4813.06|4806.56|4805.06|4814.56|4813.06|4806.56|4805.06|5053
1731676500000|2024-11-15 13:15:00|4807.56|4806.06|4806.56|4805.06|4808.56|4807.06|4804.56|4803.06|13937
1731676800000|2024-11-15 13:20:00|4805.56|4804.06|4804.56|4803.06|4808.56|4807.06|4804.56|4803.06|3014
1731677100000|2024-11-15 13:25:00|4803.56|4802.06|4806.06|4804.56|4806.56|4805.06|4803.56|4802.06|8987
1731677400000|2024-11-15 13:30:00|4805.06|4803.56|4809.56|4808.06|4810.56|4809.06|4804.06|4802.56|10525
1731677700000|2024-11-15 13:35:00|4810.56|4809.06|4809.56|4808.06|4811.56|4810.06|4809.56|4808.06|6013
1731678000000|2024-11-15 13:40:00|4808.56|4807.06|4807.56|4806.06|4812.56|4811.06|4807.56|4806.06|3533
1731678300000|2024-11-15 13:45:00|4808.56|4807.06|4805.56|4804.06|4808.56|4807.06|4804.56|4803.06|4133
1731678600000|2024-11-15 13:50:00|4806.56|4805.06|4806.56|4805.06|4806.56|4805.06|4801.56|4800.06|4131
1731678900000|2024-11-15 13:55:00|4805.56|4804.06|4807.56|4806.06|4808.56|4807.06|4803.56|4802.06|5526
1731679200000|2024-11-15 14:00:00|4808.56|4807.06|4806.56|4805.06|4809.56|4808.06|4805.56|4804.06|2902
1731679500000|2024-11-15 14:05:00|4805.56|4804.06|4805.56|4804.06|4806.56|4805.06|4804.56|4803.06|897
1731679800000|2024-11-15 14:10:00|4806.56|4805.06|4805.56|4804.06|4806.56|4805.06|4803.56|4802.06|1310
1731680100000|2024-11-15 14:15:00|4804.56|4803.06|4804.56|4803.06|4806.56|4805.06|4802.56|4801.06|1566
1731680400000|2024-11-15 14:20:00|4803.56|4802.06|4806.56|4805.06|4808.56|4807.06|4803.56|4802.06|2222
1731680700000|2024-11-15 14:25:00|4805.56|4804.06|4805.56|4804.06|4808.56|4807.06|4805.56|4804.06|1332
1731681000000|2024-11-15 14:30:00|4804.56|4803.06|4803.56|4802.06|4810.56|4809.06|4803.56|4802.06|6276
1731681300000|2024-11-15 14:35:00|4802.56|4801.06|4803.56|4802.06|4806.56|4805.06|4801.56|4800.06|4189
1731681600000|2024-11-15 14:40:00|4804.06|4802.56|4808.56|4807.06|4811.56|4810.06|4803.56|4802.06|10954
1731681900000|2024-11-15 14:45:00|4807.56|4806.06|4810.56|4809.06|4810.56|4809.06|4804.56|4803.06|2506
1731682200000|2024-11-15 14:50:00|4809.56|4808.06|4812.56|4811.06|4813.56|4812.06|4806.56|4805.06|4257
1731682500000|2024-11-15 14:55:00|4813.56|4812.06|4809.56|4808.06|4814.56|4813.06|4807.56|4806.06|5435
1731682800000|2024-11-15 15:00:00|4808.56|4807.06|4806.56|4805.06|4809.56|4808.06|4804.56|4803.06|10843
1731683100000|2024-11-15 15:05:00|4805.56|4804.06|4804.56|4803.06|4810.56|4809.06|4804.56|4803.06|6173
1731683400000|2024-11-15 15:10:00|4804.41|4802.91|4810.41|4808.91|4812.41|4810.91|4801.41|4799.91|11728
1731683700000|2024-11-15 15:15:00|4809.41|4807.91|4807.41|4805.91|4812.41|4810.91|4807.41|4805.91|6019
1731684000000|2024-11-15 15:20:00|4806.41|4804.91|4808.41|4806.91|4809.41|4807.91|4805.41|4803.91|9220
1731684300000|2024-11-15 15:25:00|4808.91|4807.41|4809.41|4807.91|4813.41|4811.91|4808.41|4806.91|6698
1731684600000|2024-11-15 15:30:00|4808.41|4806.91|4804.41|4802.91|4809.41|4807.91|4804.41|4802.91|6811
1731684900000|2024-11-15 15:35:00|4803.41|4801.91|4803.41|4801.91|4803.41|4801.91|4797.41|4795.91|10787
1731685200000|2024-11-15 15:40:00|4804.41|4802.91|4798.41|4796.91|4805.41|4803.91|4798.41|4796.91|6576
1731685500000|2024-11-15 15:45:00|4799.41|4797.91|4798.41|4796.91|4801.41|4799.91|4795.41|4793.91|3892
1731685800000|2024-11-15 15:50:00|4801.41|4799.91|4798.41|4796.91|4802.41|4800.91|4797.41|4795.91|10481
1731686100000|2024-11-15 15:55:00|4797.41|4795.91|4796.41|4794.91|4798.41|4796.91|4796.41|4794.91|6718
1731686400000|2024-11-15 16:00:00|4795.91|4794.41|4788.41|4786.91|4796.41|4794.91|4788.41|4786.91|7753
1731686700000|2024-11-15 16:05:00|4789.41|4787.91|4789.41|4787.91|4790.41|4788.91|4786.41|4784.91|11560
1731687000000|2024-11-15 16:10:00|4788.91|4787.41|4793.41|4791.91|4795.41|4793.91|4787.41|4785.91|12721
1731687300000|2024-11-15 16:15:00|4794.41|4792.91|4798.41|4796.91|4799.41|4797.91|4793.41|4791.91|12787
1731687600000|2024-11-15 16:20:00|4797.41|4795.91|4795.41|4793.91|4797.41|4795.91|4794.41|4792.91|11900
1731687900000|2024-11-15 16:25:00|4794.41|4792.91|4798.41|4796.91|4798.41|4796.91|4794.41|4792.91|34073
1731688200000|2024-11-15 16:30:00|4791.53|4790.03|4789.53|4788.03|4793.53|4792.03|4788.53|4787.03|46354
1731688500000|2024-11-15 16:35:00|4788.53|4787.03|4782.53|4781.03|4789.53|4788.03|4782.53|4781.03|25930
1731688800000|2024-11-15 16:40:00|4783.53|4782.03|4783.53|4782.03|4783.53|4782.03|4780.53|4779.03|7523
1731689100000|2024-11-15 16:45:00|4784.53|4783.03|4783.53|4782.03|4786.53|4785.03|4782.53|4781.03|8399
1731689400000|2024-11-15 16:50:00|4783.03|4781.53|4783.53|4782.03|4783.53|4782.03|4781.53|4780.03|3051
1731689700000|2024-11-15 16:55:00|4782.53|4781.03|4778.53|4777.03|4782.53|4781.03|4777.53|4776.03|5012
1731690000000|2024-11-15 17:00:00|4779.53|4778.03|4778.53|4777.03|4780.53|4779.03|4778.53|4777.03|2698
1731690300000|2024-11-15 17:05:00|4779.53|4778.03|4778.53|4777.03|4779.53|4778.03|4776.53|4775.03|1678
1731690600000|2024-11-15 17:10:00|4778.03|4776.53|4780.53|4779.03|4780.53|4779.03|4777.53|4776.03|2202
1731690900000|2024-11-15 17:15:00|4781.53|4780.03|4782.53|4781.03|4782.53|4781.03|4779.53|4778.03|1374
1731691200000|2024-11-15 17:20:00|4781.53|4780.03|4780.53|4779.03|4782.53|4781.03|4779.53|4778.03|1558
1731691500000|2024-11-15 17:25:00|4779.53|4778.03|4778.53|4777.03|4780.53|4779.03|4777.53|4776.03|1102
1731691800000|2024-11-15 17:30:00|4777.53|4776.03|4778.53|4777.03|4778.53|4777.03|4776.53|4775.03|1133
1731692100000|2024-11-15 17:35:00|4777.53|4776.03|4777.03|4775.53|4777.53|4776.03|4775.53|4774.03|2459
1731692400000|2024-11-15 17:40:00|4776.53|4775.03|4780.53|4779.03|4780.53|4779.03|4775.53|4774.03|1441
1731692700000|2024-11-15 17:45:00|4781.53|4780.03|4778.53|4777.03|4781.53|4780.03|4777.53|4776.03|2181
1731693000000|2024-11-15 17:50:00|4777.53|4776.03|4776.53|4775.03|4777.53|4776.03|4775.53|4774.03|1578
1731693300000|2024-11-15 17:55:00|4777.53|4776.03|4778.53|4777.03|4779.53|4778.03|4776.53|4775.03|1771
1731693600000|2024-11-15 18:00:00|4779.03|4777.53|4777.53|4776.03|4779.53|4778.03|4777.53|4776.03|2216
1731693900000|2024-11-15 18:05:00|4777.03|4775.53|4778.53|4777.03|4779.53|4778.03|4776.53|4775.03|448
1731694200000|2024-11-15 18:10:00|4777.53|4776.03|4777.53|4776.03|4778.53|4777.03|4776.53|4775.03|684
1731694500000|2024-11-15 18:15:00|4777.03|4775.53|4778.53|4777.03|4779.53|4778.03|4776.53|4775.03|782
1731694800000|2024-11-15 18:20:00|4779.53|4778.03|4777.53|4776.03|4780.53|4779.03|4776.53|4775.03|506
1731695100000|2024-11-15 18:25:00|4776.53|4775.03|4778.53|4777.03|4779.53|4778.03|4776.53|4775.03|755
1731695400000|2024-11-15 18:30:00|4778.03|4776.53|4774.53|4773.03|4778.53|4777.03|4774.53|4773.03|871
1731695700000|2024-11-15 18:35:00|4775.03|4773.53|4778.53|4777.03|4778.53|4777.03|4774.53|4773.03|1378
1731696000000|2024-11-15 18:40:00|4777.53|4776.03|4775.53|4774.03|4777.53|4776.03|4775.53|4774.03|400
1731696300000|2024-11-15 18:45:00|4776.03|4774.53|4773.53|4772.03|4776.03|4774.53|4772.53|4771.03|500
1731696600000|2024-11-15 18:50:00|4772.53|4771.03|4772.53|4771.03|4774.53|4773.03|4771.53|4770.03|587
1731696900000|2024-11-15 18:55:00|4772.03|4770.53|4771.53|4770.03|4772.53|4771.03|4768.53|4767.03|1032
1731697200000|2024-11-15 19:00:00|4772.03|4770.53|4772.53|4771.03|4773.53|4772.03|4771.53|4770.03|892
1731697500000|2024-11-15 19:05:00|4773.03|4771.53|4774.53|4773.03|4775.53|4774.03|4772.53|4771.03|220
1731697800000|2024-11-15 19:10:00|4775.03|4773.53|4773.53|4772.03|4775.53|4774.03|4772.53|4771.03|326
1731698100000|2024-11-15 19:15:00|4773.03|4771.53|4772.53|4771.03|4774.53|4773.03|4772.53|4771.03|186
1731698400000|2024-11-15 19:20:00|4773.03|4771.53|4772.53|4771.03|4773.53|4772.03|4772.53|4771.03|201
1731698700000|2024-11-15 19:25:00|4773.03|4771.53|4771.03|4769.53|4773.53|4772.03|4770.53|4769.03|1189
1731699000000|2024-11-15 19:30:00|4770.53|4769.03|4772.53|4771.03|4772.53|4771.03|4770.53|4769.03|426
1731699300000|2024-11-15 19:35:00|4772.03|4770.53|4773.53|4772.03|4774.53|4773.03|4771.53|4770.03|562
1731699600000|2024-11-15 19:40:00|4774.53|4773.03|4779.53|4778.03|4780.53|4779.03|4774.53|4773.03|670
1731699900000|2024-11-15 19:45:00|4779.03|4777.53|4780.53|4779.03|4782.53|4781.03|4778.53|4777.03|1228
1731700200000|2024-11-15 19:50:00|4781.53|4780.03|4775.53|4774.03|4781.53|4780.03|4775.53|4774.03|519
1731700500000|2024-11-15 19:55:00|4776.53|4775.03|4778.53|4777.03|4778.53|4777.03|4775.53|4774.03|288
1731700800000|2024-11-15 20:00:00|4778.03|4776.53|4780.53|4779.03|4780.53|4779.03|4777.53|4776.03|808
1731701100000|2024-11-15 20:05:00|4780.03|4778.53|4778.53|4777.03|4782.53|4781.03|4777.53|4776.03|640
1731701400000|2024-11-15 20:10:00|4779.53|4778.03|4781.53|4780.03|4781.53|4780.03|4778.53|4777.03|186
1731701700000|2024-11-15 20:15:00|4782.53|4781.03|4785.53|4784.03|4786.53|4785.03|4781.53|4780.03|1123
1731702000000|2024-11-15 20:20:00|4786.03|4784.53|4784.53|4783.03|4786.53|4785.03|4783.53|4782.03|612
1731702300000|2024-11-15 20:25:00|4783.53|4782.03|4782.53|4781.03|4784.53|4783.03|4782.53|4781.03|432
1731702600000|2024-11-15 20:30:00|4783.53|4782.03|4783.53|4782.03|4785.03|4783.53|4782.03|4780.53|1293
1731702900000|2024-11-15 20:35:00|4783.03|4781.53|4785.53|4784.03|4786.53|4785.03|4783.03|4781.53|1046
1731703200000|2024-11-15 20:40:00|4784.53|4783.03|4781.53|4780.03|4785.53|4784.03|4781.53|4780.03|582
1731703500000|2024-11-15 20:45:00|4782.53|4781.03|4785.53|4784.03|4786.53|4785.03|4782.53|4781.03|2130
1731703800000|2024-11-15 20:50:00|4786.03|4784.53|4791.53|4790.03|4791.53|4790.03|4785.53|4784.03|3954
1731704100000|2024-11-15 20:55:00|4790.53|4789.03|4787.53|4786.03|4791.53|4790.03|4786.53|4785.03|4590
1731704400000|2024-11-15 21:00:00|4790.78|4787.78|4791.18|4788.18|4796.18|4793.18|4790.78|4787.78|35
1731704700000|2024-11-15 21:05:00|4791.08|4788.08|4790.48|4787.48|4791.98|4788.98|4790.18|4787.18|0
1731705000000|2024-11-15 21:10:00|4790.38|4787.38|4789.88|4786.88|4790.68|4787.68|4789.38|4786.38|0
1731705300000|2024-11-15 21:15:00|4789.98|4786.98|4790.68|4787.68|4790.88|4787.88|4789.88|4786.88|0
1731705600000|2024-11-15 21:20:00|4790.48|4787.48|4789.68|4786.68|4790.68|4787.68|4789.58|4786.58|0
1731705900000|2024-11-15 21:25:00|4789.78|4786.78|4789.68|4786.68|4789.88|4786.88|4789.18|4786.18|0
1731706200000|2024-11-15 21:30:00|4789.58|4786.58|4789.38|4786.38|4789.88|4786.88|4789.18|4786.18|0
1731706500000|2024-11-15 21:35:00|4789.68|4786.68|4789.68|4786.68|4790.08|4787.08|4789.58|4786.58|0
1731706800000|2024-11-15 21:40:00|4789.58|4786.58|4789.38|4786.38|4789.88|4786.88|4789.38|4786.38|0
1731707100000|2024-11-15 21:45:00|4789.48|4786.48|4789.68|4786.68|4790.18|4787.18|4789.38|4786.38|0
1731707400000|2024-11-15 21:50:00|4789.88|4786.88|4789.68|4786.68|4789.88|4786.88|4789.08|4786.08|0
1731707700000|2024-11-15 21:55:00|4790.08|4787.08|4789.68|4786.68|4790.08|4787.08|4789.18|4786.18|0
1731884400000|2024-11-17 23:00:00|4786|4783|4791|4788|4791.6|4788.6|4786|4783|0
1731884700000|2024-11-17 23:05:00|4791.1|4788.1|4792.3|4789.3|4792.8|4789.8|4790|4787|0
1731885000000|2024-11-17 23:10:00|4792.6|4789.6|4791.5|4788.5|4792.6|4789.6|4791.4|4788.4|0
1731885300000|2024-11-17 23:15:00|4791.6|4788.6|4791|4788|4791.7|4788.7|4790.6|4787.6|0
1731885600000|2024-11-17 23:20:00|4791.1|4788.1|4791|4788|4791.5|4788.5|4790.8|4787.8|0
1731885900000|2024-11-17 23:25:00|4791.1|4788.1|4792|4789|4792.1|4789.1|4791.1|4788.1|0
1731886200000|2024-11-17 23:30:00|4791.9|4788.9|4791.6|4788.6|4792.3|4789.3|4791.6|4788.6|0
1731886500000|2024-11-17 23:35:00|4791.5|4788.5|4791|4788|4791.6|4788.6|4790.8|4787.8|0
1731886800000|2024-11-17 23:40:00|4790.9|4787.9|4791.6|4788.6|4791.6|4788.6|4790.8|4787.8|0
1731887100000|2024-11-17 23:45:00|4791.5|4788.5|4791.5|4788.5|4791.6|4788.6|4791.1|4788.1|0
1731887400000|2024-11-17 23:50:00|4791.6|4788.6|4791.9|4788.9|4792.1|4789.1|4791.5|4788.5|0
1731887700000|2024-11-17 23:55:00|4792.1|4789.1|4792.9|4789.9|4792.9|4789.9|4791.9|4788.9|0
1731888000000|2024-11-18 00:00:00|4793.1|4790.1|4792.9|4789.9|4793.2|4790.2|4792.1|4789.1|0
1731888300000|2024-11-18 00:05:00|4792.8|4789.8|4794.4|4791.4|4794.4|4791.4|4792.8|4789.8|0
1731888600000|2024-11-18 00:10:00|4794.5|4791.5|4794.7|4791.7|4795.2|4792.2|4793.6|4790.6|0
1731888900000|2024-11-18 00:15:00|4794.5|4791.5|4788.7|4786.7|4794.5|4791.5|4785.2|4783.2|1284
1731889200000|2024-11-18 00:20:00|4789.2|4787.2|4793.2|4791.2|4793.2|4791.2|4788.2|4786.2|499
1731889500000|2024-11-18 00:25:00|4792.7|4790.7|4794.2|4792.2|4794.7|4792.7|4792.2|4790.2|307
1731889800000|2024-11-18 00:30:00|4793.2|4791.2|4797.7|4795.7|4798.2|4796.2|4792.2|4790.2|138
1731890100000|2024-11-18 00:35:00|4797.2|4795.2|4796.2|4794.2|4797.2|4795.2|4795.2|4793.2|20
1731890400000|2024-11-18 00:40:00|4795.7|4793.7|4795.7|4793.7|4796.2|4794.2|4795.7|4793.7|0
1731890700000|2024-11-18 00:45:00|4796.2|4794.2|4797.7|4795.7|4799.2|4797.2|4796.2|4794.2|243
1731891000000|2024-11-18 00:50:00|4798.2|4796.2|4799.7|4797.7|4800.2|4798.2|4796.7|4794.7|43
1731891300000|2024-11-18 00:55:00|4799.2|4797.2|4798.7|4796.7|4799.2|4797.2|4797.7|4795.7|45
1731891600000|2024-11-18 01:00:00|4800.7|4798.7|4799.2|4797.2|4800.7|4798.7|4798.7|4796.7|158
1731891900000|2024-11-18 01:05:00|4798.7|4796.7|4796.2|4794.2|4798.7|4796.7|4795.7|4793.7|66
1731892200000|2024-11-18 01:10:00|4795.2|4793.2|4796.7|4794.7|4797.7|4795.7|4795.2|4793.2|99
1731892500000|2024-11-18 01:15:00|4797.2|4795.2|4799.2|4797.2|4800.2|4798.2|4796.7|4794.7|106
1731892800000|2024-11-18 01:20:00|4798.7|4796.7|4799.7|4797.7|4800.2|4798.2|4798.2|4796.2|64
1731893100000|2024-11-18 01:25:00|4800.2|4798.2|4800.7|4798.7|4801.2|4799.2|4799.7|4797.7|46
1731893400000|2024-11-18 01:30:00|4800.2|4798.2|4797.2|4795.2|4801.2|4799.2|4797.2|4795.2|79
1731893700000|2024-11-18 01:35:00|4796.2|4794.2|4798.7|4796.7|4800.2|4798.2|4796.2|4794.2|71
1731894000000|2024-11-18 01:40:00|4798.2|4796.2|4799.2|4797.2|4800.2|4798.2|4798.2|4796.2|85
1731894300000|2024-11-18 01:45:00|4798.2|4796.2|4796.2|4794.2|4798.7|4796.7|4795.2|4793.2|85
1731894600000|2024-11-18 01:50:00|4796.7|4794.7|4796.2|4794.2|4799.2|4797.2|4795.2|4793.2|80
1731894900000|2024-11-18 01:55:00|4797.2|4795.2|4797.2|4795.2|4798.2|4796.2|4797.2|4795.2|34
1731895200000|2024-11-18 02:00:00|4796.7|4794.7|4794.2|4792.2|4797.2|4795.2|4793.2|4791.2|46
1731895500000|2024-11-18 02:05:00|4794.7|4792.7|4796.2|4794.2|4796.2|4794.2|4794.2|4792.2|122
1731895800000|2024-11-18 02:10:00|4795.7|4793.7|4798.2|4796.2|4799.2|4797.2|4795.7|4793.7|93
1731896100000|2024-11-18 02:15:00|4797.7|4795.7|4800.2|4798.2|4800.2|4798.2|4797.2|4795.2|37
1731896400000|2024-11-18 02:20:00|4800.7|4798.7|4799.2|4797.2|4800.7|4798.7|4799.2|4797.2|23
1731896700000|2024-11-18 02:25:00|4799.7|4797.7|4796.7|4794.7|4800.2|4798.2|4796.7|4794.7|53
1731897000000|2024-11-18 02:30:00|4797.2|4795.2|4796.7|4794.7|4797.2|4795.2|4796.2|4794.2|46
1731897300000|2024-11-18 02:35:00|4796.2|4794.2|4800.2|4798.2|4800.2|4798.2|4796.2|4794.2|101
1731897600000|2024-11-18 02:40:00|4799.7|4797.7|4799.7|4797.7|4800.2|4798.2|4798.7|4796.7|46
1731897900000|2024-11-18 02:45:00|4800.2|4798.2|4799.7|4797.7|4800.2|4798.2|4798.2|4796.2|52
1731898200000|2024-11-18 02:50:00|4800.2|4798.2|4800.2|4798.2|4801.2|4799.2|4799.7|4797.7|34
1731898500000|2024-11-18 02:55:00|4799.7|4797.7|4800.7|4798.7|4800.7|4798.7|4799.2|4797.2|21
1731898800000|2024-11-18 03:00:00|4801.2|4799.2|4800.7|4798.7|4801.2|4799.2|4799.2|4797.2|73
1731899100000|2024-11-18 03:05:00|4801.2|4799.2|4800.7|4798.7|4801.2|4799.2|4800.2|4798.2|26
1731899400000|2024-11-18 03:10:00|4800.2|4798.2|4800.2|4798.2|4801.2|4799.2|4800.2|4798.2|13
1731899700000|2024-11-18 03:15:00|4799.2|4797.2|4799.7|4797.7|4800.2|4798.2|4799.2|4797.2|24
1731900000000|2024-11-18 03:20:00|4799.2|4797.2|4798.7|4796.7|4800.2|4798.2|4798.2|4796.2|86
1731900300000|2024-11-18 03:25:00|4798.2|4796.2|4798.2|4796.2|4799.2|4797.2|4798.2|4796.2|3
1731900600000|2024-11-18 03:30:00|4797.2|4795.2|4796.7|4794.7|4797.2|4795.2|4796.2|4794.2|41
1731900900000|2024-11-18 03:35:00|4796.2|4794.2|4795.2|4793.2|4797.2|4795.2|4795.2|4793.2|4
1731901200000|2024-11-18 03:40:00|4795.7|4793.7|4794.2|4792.2|4796.2|4794.2|4794.2|4792.2|10
1731901500000|2024-11-18 03:45:00|4794.7|4792.7|4795.7|4793.7|4796.2|4794.2|4794.7|4792.7|48
1731901800000|2024-11-18 03:50:00|4796.2|4794.2|4795.7|4793.7|4796.7|4794.7|4795.2|4793.2|29
1731902100000|2024-11-18 03:55:00|4796.2|4794.2|4796.7|4794.7|4797.2|4795.2|4796.2|4794.2|14
1731902400000|2024-11-18 04:00:00|4797.2|4795.2|4798.2|4796.2|4798.2|4796.2|4796.7|4794.7|7
1731902700000|2024-11-18 04:05:00|4797.2|4795.2|4796.2|4794.2|4797.2|4795.2|4795.7|4793.7|19
1731903000000|2024-11-18 04:10:00|4796.7|4794.7|4796.2|4794.2|4797.2|4795.2|4795.2|4793.2|27
1731903300000|2024-11-18 04:15:00|4795.2|4793.2|4797.7|4795.7|4797.7|4795.7|4795.2|4793.2|67
1731903600000|2024-11-18 04:20:00|4798.2|4796.2|4797.7|4795.7|4798.2|4796.2|4797.2|4795.2|27
1731903900000|2024-11-18 04:25:00|4797.2|4795.2|4798.2|4796.2|4799.2|4797.2|4797.2|4795.2|22
1731904200000|2024-11-18 04:30:00|4797.2|4795.2|4799.2|4797.2|4799.2|4797.2|4797.2|4795.2|11
1731904500000|2024-11-18 04:35:00|4800.2|4798.2|4800.7|4798.7|4800.7|4798.7|4800.2|4798.2|34
1731904800000|2024-11-18 04:40:00|4800.2|4798.2|4802.2|4800.2|4802.2|4800.2|4798.7|4796.7|194
1731905100000|2024-11-18 04:45:00|4802.7|4800.7|4803.7|4801.7|4804.2|4802.2|4802.2|4800.2|101
1731905400000|2024-11-18 04:50:00|4804.2|4802.2|4803.2|4801.2|4804.2|4802.2|4803.2|4801.2|13
1731905700000|2024-11-18 04:55:00|4803.7|4801.7|4802.7|4800.7|4804.2|4802.2|4802.7|4800.7|42
1731906000000|2024-11-18 05:00:00|4803.2|4801.2|4801.7|4799.7|4803.2|4801.2|4801.2|4799.2|14
1731906300000|2024-11-18 05:05:00|4801.2|4799.2|4800.2|4798.2|4801.2|4799.2|4800.2|4798.2|12
1731906600000|2024-11-18 05:10:00|4799.2|4797.2|4798.2|4796.2|4799.2|4797.2|4798.2|4796.2|78
1731906900000|2024-11-18 05:15:00|4798.7|4796.7|4798.2|4796.2|4799.2|4797.2|4798.2|4796.2|36
1731907200000|2024-11-18 05:20:00|4798.7|4796.7|4798.2|4796.2|4799.2|4797.2|4798.2|4796.2|38
1731907500000|2024-11-18 05:25:00|4799.2|4797.2|4800.7|4798.7|4801.2|4799.2|4799.2|4797.2|45
1731907800000|2024-11-18 05:30:00|4800.2|4798.2|4797.2|4795.2|4800.2|4798.2|4796.7|4794.7|62
1731908100000|2024-11-18 05:35:00|4796.7|4794.7|4797.2|4795.2|4797.2|4795.2|4795.2|4793.2|180
1731908400000|2024-11-18 05:40:00|4797.7|4795.7|4798.2|4796.2|4798.2|4796.2|4797.7|4795.7|21
1731908700000|2024-11-18 05:45:00|4797.7|4795.7|4799.2|4797.2|4799.2|4797.2|4797.7|4795.7|49
1731909000000|2024-11-18 05:50:00|4798.7|4796.7|4798.7|4796.7|4799.2|4797.2|4798.2|4796.2|23
1731909300000|2024-11-18 05:55:00|4798.2|4796.2|4799.2|4797.2|4799.2|4797.2|4797.2|4795.2|14
1731909600000|2024-11-18 06:00:00|4798.2|4796.2|4795.7|4793.7|4798.2|4796.2|4795.7|4793.7|133
1731909900000|2024-11-18 06:05:00|4796.2|4794.2|4795.2|4793.2|4796.2|4794.2|4794.2|4792.2|50
1731910200000|2024-11-18 06:10:00|4795.7|4793.7|4797.2|4795.2|4797.2|4795.2|4795.2|4793.2|90
1731910500000|2024-11-18 06:15:00|4798.2|4796.2|4798.2|4796.2|4799.2|4797.2|4797.2|4795.2|115
1731910800000|2024-11-18 06:20:00|4797.7|4795.7|4798.7|4796.7|4799.2|4797.2|4797.2|4795.2|57
1731911100000|2024-11-18 06:25:00|4799.2|4797.2|4797.2|4795.2|4799.2|4797.2|4797.2|4795.2|24
1731911400000|2024-11-18 06:30:00|4797.7|4795.7|4794.7|4792.7|4798.7|4796.7|4793.7|4791.7|277
1731911700000|2024-11-18 06:35:00|4795.2|4793.2|4800.2|4798.2|4800.2|4798.2|4794.7|4792.7|253
1731912000000|2024-11-18 06:40:00|4799.7|4797.7|4800.2|4798.2|4801.2|4799.2|4799.2|4797.2|214
1731912300000|2024-11-18 06:45:00|||||||||35
1731912600000|2024-11-18 06:50:00|4800.7|4798.7|4802.7|4800.7|4803.2|4801.2|4800.2|4798.2|160
1731912900000|2024-11-18 06:55:00|4803.2|4801.2|4801.2|4799.2|4803.2|4801.2|4801.2|4799.2|59
1731913200000|2024-11-18 07:00:00|4800.95|4799.45|4796.45|4794.95|4801.95|4800.45|4794.95|4793.45|1139
1731913500000|2024-11-18 07:05:00|4796.95|4795.45|4797.45|4795.95|4797.95|4796.45|4793.95|4792.45|442
1731913800000|2024-11-18 07:10:00|4797.95|4796.45|4799.95|4798.45|4800.95|4799.45|4796.95|4795.45|312
1731914100000|2024-11-18 07:15:00|4799.45|4797.95|4802.95|4801.45|4802.95|4801.45|4798.95|4797.45|696
1731914400000|2024-11-18 07:20:00|4803.45|4801.95|4797.95|4796.45|4803.45|4801.95|4796.95|4795.45|470
1731914700000|2024-11-18 07:25:00|4796.95|4795.45|4790.95|4789.45|4796.95|4795.45|4790.95|4789.45|515
1731915000000|2024-11-18 07:30:00|4789.95|4788.45|4788.95|4787.45|4791.95|4790.45|4788.95|4787.45|820
1731915300000|2024-11-18 07:35:00|4789.95|4788.45|4792.95|4791.45|4793.95|4792.45|4788.95|4787.45|447
1731915600000|2024-11-18 07:40:00|4791.95|4790.45|4788.95|4787.45|4791.95|4790.45|4787.95|4786.45|407
1731915900000|2024-11-18 07:45:00|4787.95|4786.45|4783.95|4782.45|4789.95|4788.45|4783.45|4781.95|976
1731916200000|2024-11-18 07:50:00|4782.95|4781.45|4785.95|4784.45|4787.95|4786.45|4782.95|4781.45|691
1731916500000|2024-11-18 07:55:00|4785.45|4783.95|4788.45|4786.95|4789.95|4788.45|4784.95|4783.45|1126
1731916800000|2024-11-18 08:00:00|4790.95|4789.45|4794.95|4793.45|4796.95|4795.45|4786.95|4785.45|7963
1731917100000|2024-11-18 08:05:00|4793.95|4792.45|4783.95|4782.45|4793.95|4792.45|4782.95|4781.45|5299
1731917400000|2024-11-18 08:10:00|4782.95|4781.45|4786.95|4785.45|4786.95|4785.45|4780.95|4779.45|4748
1731917700000|2024-11-18 08:15:00|4785.95|4784.45|4789.95|4788.45|4789.95|4788.45|4783.95|4782.45|3455
1731918000000|2024-11-18 08:20:00|4788.95|4787.45|4798.95|4797.45|4800.95|4799.45|4788.95|4787.45|4596
1731918300000|2024-11-18 08:25:00|4797.95|4796.45|4795.95|4794.45|4798.95|4797.45|4793.95|4792.45|2591
1731918600000|2024-11-18 08:30:00|4794.95|4793.45|4787.95|4786.45|4794.95|4793.45|4787.95|4786.45|3084
1731918900000|2024-11-18 08:35:00|4787.45|4785.95|4786.95|4785.45|4788.95|4787.45|4783.95|4782.45|2350
1731919200000|2024-11-18 08:40:00|4785.95|4784.45|4782.95|4781.45|4785.95|4784.45|4779.95|4778.45|2781
1731919500000|2024-11-18 08:45:00|4781.95|4780.45|4785.55|4784.05|4786.55|4785.05|4777.95|4776.45|3897
1731919800000|2024-11-18 08:50:00|4784.55|4783.05|4784.55|4783.05|4785.55|4784.05|4782.55|4781.05|1301
1731920100000|2024-11-18 08:55:00|4783.55|4782.05|4782.55|4781.05|4786.55|4785.05|4781.55|4780.05|2579
1731920400000|2024-11-18 09:00:00|4781.55|4780.05|4774.55|4773.05|4781.55|4780.05|4774.55|4773.05|4857
1731920700000|2024-11-18 09:05:00|4773.55|4772.05|4780.75|4779.25|4780.75|4779.25|4770.55|4769.05|3515
1731921000000|2024-11-18 09:10:00|4780.25|4778.75|4778.75|4777.25|4780.75|4779.25|4776.75|4775.25|1031
1731921300000|2024-11-18 09:15:00|4777.75|4776.25|4773.75|4772.25|4778.75|4777.25|4771.75|4770.25|2659
1731921600000|2024-11-18 09:20:00|4772.75|4771.25|4774.75|4773.25|4775.75|4774.25|4770.75|4769.25|1987
1731921900000|2024-11-18 09:25:00|4773.75|4772.25|4774.75|4773.25|4777.75|4776.25|4773.75|4772.25|4907
1731922200000|2024-11-18 09:30:00|4773.75|4772.25|4772.75|4771.25|4774.75|4773.25|4770.75|4769.25|6394
1731922500000|2024-11-18 09:35:00|4771.75|4770.25|4771.75|4770.25|4774.75|4773.25|4770.75|4769.25|2710
1731922800000|2024-11-18 09:40:00|4770.75|4769.25|4777.75|4776.25|4778.75|4777.25|4770.75|4769.25|5291
1731923100000|2024-11-18 09:45:00|4778.75|4777.25|4783.75|4782.25|4783.75|4782.25|4777.75|4776.25|6033
1731923400000|2024-11-18 09:50:00|4782.75|4781.25|4775.75|4774.25|4783.75|4782.25|4774.75|4773.25|2758
1731923700000|2024-11-18 09:55:00|4774.75|4773.25|4775.75|4774.25|4776.75|4775.25|4772.75|4771.25|2515
1731924000000|2024-11-18 10:00:00|4776.25|4774.75|4775.75|4774.25|4778.75|4777.25|4772.75|4771.25|2311
1731924300000|2024-11-18 10:05:00|4776.75|4775.25|4778.75|4777.25|4779.75|4778.25|4776.75|4775.25|1145
1731924600000|2024-11-18 10:10:00|4779.25|4777.75|4778.75|4777.25|4782.25|4780.75|4777.75|4776.25|1451
1731924900000|2024-11-18 10:15:00|4779.75|4778.25|4777.75|4776.25|4780.75|4779.25|4776.75|4775.25|490
1731925200000|2024-11-18 10:20:00|4778.75|4777.25|4781.75|4780.25|4781.75|4780.25|4777.75|4776.25|2961
1731925500000|2024-11-18 10:25:00|4782.25|4780.75|4782.75|4781.25|4784.75|4783.25|4781.75|4780.25|9006
1731925800000|2024-11-18 10:30:00|4782.25|4780.75|4778.75|4777.25|4782.75|4781.25|4778.75|4777.25|2062
1731926100000|2024-11-18 10:35:00|4777.75|4776.25|4781.75|4780.25|4781.75|4780.25|4775.75|4774.25|3152
1731926400000|2024-11-18 10:40:00|4782.25|4780.75|4782.75|4781.25|4783.75|4782.25|4781.75|4780.25|1888
1731926700000|2024-11-18 10:45:00|4783.75|4782.25|4785.75|4784.25|4786.75|4785.25|4782.75|4781.25|5454
1731927000000|2024-11-18 10:50:00|4786.75|4785.25|4783.75|4782.25|4787.75|4786.25|4783.75|4782.25|2127
1731927300000|2024-11-18 10:55:00|4782.75|4781.25|4783.75|4782.25|4784.75|4783.25|4781.75|4780.25|1071
1731927600000|2024-11-18 11:00:00|4782.75|4781.25|4779.75|4778.25|4783.75|4782.25|4779.75|4778.25|561
1731927900000|2024-11-18 11:05:00|4780.75|4779.25|4780.75|4779.25|4781.75|4780.25|4779.75|4778.25|916
1731928200000|2024-11-18 11:10:00|4781.25|4779.75|4777.75|4776.25|4781.75|4780.25|4777.75|4776.25|5866
1731928500000|2024-11-18 11:15:00|4776.75|4775.25|4774.75|4773.25|4776.75|4775.25|4774.75|4773.25|4096
1731928800000|2024-11-18 11:20:00|4775.75|4774.25|4775.75|4774.25|4777.75|4776.25|4774.25|4772.75|2456
1731929100000|2024-11-18 11:25:00|4775.25|4773.75|4774.75|4773.25|4776.75|4775.25|4773.75|4772.25|877
1731929400000|2024-11-18 11:30:00|4774.25|4772.75|4771.75|4770.25|4774.75|4773.25|4771.75|4770.25|3077
1731929700000|2024-11-18 11:35:00|4770.75|4769.25|4763.75|4762.25|4770.75|4769.25|4761.75|4760.25|7867
1731930000000|2024-11-18 11:40:00|4762.75|4761.25|4762.75|4761.25|4764.75|4763.25|4761.75|4760.25|2932
1731930300000|2024-11-18 11:45:00|4763.75|4762.25|4765.75|4764.25|4767.75|4766.25|4763.75|4762.25|3401
1731930600000|2024-11-18 11:50:00|4764.75|4763.25|4766.75|4765.25|4767.75|4766.25|4763.75|4762.25|2273
1731930900000|2024-11-18 11:55:00|4765.75|4764.25|4768.75|4767.25|4769.75|4768.25|4765.75|4764.25|1694
1731931200000|2024-11-18 12:00:00|4769.75|4768.25|4771.75|4770.25|4771.75|4770.25|4769.75|4768.25|1349
1731931500000|2024-11-18 12:05:00|4770.75|4769.25|4773.75|4772.25|4773.75|4772.25|4770.75|4769.25|1209
1731931800000|2024-11-18 12:10:00|4772.75|4771.25|4771.75|4770.25|4772.75|4771.25|4769.75|4768.25|1019
1731932100000|2024-11-18 12:15:00|4772.75|4771.25|4774.75|4773.25|4776.75|4775.25|4772.75|4771.25|1938
1731932400000|2024-11-18 12:20:00|4775.75|4774.25|4776.75|4775.25|4777.75|4776.25|4773.75|4772.25|1215
1731932700000|2024-11-18 12:25:00|4775.75|4774.25|4776.75|4775.25|4776.75|4775.25|4773.75|4772.25|1689
1731933000000|2024-11-18 12:30:00|4775.75|4774.25|4772.75|4771.25|4775.75|4774.25|4771.75|4770.25|708
1731933300000|2024-11-18 12:35:00|4772.25|4770.75|4774.75|4773.25|4775.75|4774.25|4771.75|4770.25|4239
1731933600000|2024-11-18 12:40:00|4775.31|4773.81|4771.31|4769.81|4775.31|4773.81|4771.31|4769.81|2774
1731933900000|2024-11-18 12:45:00|4772.31|4770.81|4771.31|4769.81|4774.31|4772.81|4770.31|4768.81|1431
1731934200000|2024-11-18 12:50:00|4770.31|4768.81|4771.31|4769.81|4772.31|4770.81|4770.31|4768.81|1028
1731934500000|2024-11-18 12:55:00|4772.31|4770.81|4767.31|4765.81|4772.31|4770.81|4767.31|4765.81|1916
1731934800000|2024-11-18 13:00:00|4768.31|4766.81|4762.31|4760.81|4768.31|4766.81|4761.31|4759.81|3865
1731935100000|2024-11-18 13:05:00|4761.31|4759.81|4764.31|4762.81|4767.31|4765.81|4761.31|4759.81|3076
1731935400000|2024-11-18 13:10:00|4765.31|4763.81|4764.31|4762.81|4767.31|4765.81|4762.31|4760.81|9472
1731935700000|2024-11-18 13:15:00|4763.31|4761.81|4761.31|4759.81|4765.31|4763.81|4761.31|4759.81|2447
1731936000000|2024-11-18 13:20:00|4762.31|4760.81|4757.31|4755.81|4763.31|4761.81|4756.31|4754.81|3879
1731936300000|2024-11-18 13:25:00|4756.31|4754.81|4758.31|4756.81|4759.31|4757.81|4755.31|4753.81|2980
1731936600000|2024-11-18 13:30:00|4757.31|4755.81|4761.31|4759.81|4763.31|4761.81|4757.31|4755.81|3520
1731936900000|2024-11-18 13:35:00|4760.31|4758.81|4763.31|4761.81|4763.31|4761.81|4760.31|4758.81|2119
1731937200000|2024-11-18 13:40:00|4764.31|4762.81|4763.31|4761.81|4765.31|4763.81|4762.31|4760.81|2296
1731937500000|2024-11-18 13:45:00|4762.31|4760.81|4760.31|4758.81|4763.31|4761.81|4759.31|4757.81|1986
1731937800000|2024-11-18 13:50:00|4759.31|4757.81|4764.31|4762.81|4764.31|4762.81|4758.31|4756.81|5498
1731938100000|2024-11-18 13:55:00|4765.31|4763.81|4763.31|4761.81|4765.31|4763.81|4763.31|4761.81|1506
1731938400000|2024-11-18 14:00:00|4764.31|4762.81|4763.31|4761.81|4766.31|4764.81|4763.31|4761.81|1304
1731938700000|2024-11-18 14:05:00|4762.31|4760.81|4762.31|4760.81|4762.81|4761.31|4760.31|4758.81|887
1731939000000|2024-11-18 14:10:00|4761.31|4759.81|4762.31|4760.81|4762.31|4760.81|4758.31|4756.81|1500
1731939300000|2024-11-18 14:15:00|4761.31|4759.81|4761.31|4759.81|4764.31|4762.81|4761.31|4759.81|1647
1731939600000|2024-11-18 14:20:00|4760.31|4758.81|4762.31|4760.81|4763.31|4761.81|4759.31|4757.81|6455
1731939900000|2024-11-18 14:25:00|4761.31|4759.81|4764.31|4762.81|4765.31|4763.81|4760.31|4758.81|4128
1731940200000|2024-11-18 14:30:00|4763.31|4761.81|4767.31|4765.81|4767.31|4765.81|4761.31|4759.81|4836
1731940500000|2024-11-18 14:35:00|4768.31|4766.81|4770.31|4768.81|4773.31|4771.81|4767.31|4765.81|5385
1731940800000|2024-11-18 14:40:00|4771.31|4769.81|4771.31|4769.81|4773.31|4771.81|4768.31|4766.81|4478
1731941100000|2024-11-18 14:45:00|4770.31|4768.81|4773.31|4771.81|4773.31|4771.81|4766.31|4764.81|4369
1731941400000|2024-11-18 14:50:00|4772.31|4770.81|4768.31|4766.81|4772.31|4770.81|4764.31|4762.81|3598
1731941700000|2024-11-18 14:55:00|4767.31|4765.81|4765.31|4763.81|4769.31|4767.81|4765.31|4763.81|2055
1731942000000|2024-11-18 15:00:00|4766.31|4764.81|4770.31|4768.81|4771.31|4769.81|4764.31|4762.81|4769
1731942300000|2024-11-18 15:05:00|4769.31|4767.81|4772.31|4770.81|4772.31|4770.81|4769.31|4767.81|4038
1731942600000|2024-11-18 15:10:00|4772.64|4771.14|4773.64|4772.14|4775.64|4774.14|4771.64|4770.14|1864
1731942900000|2024-11-18 15:15:00|4774.64|4773.14|4773.64|4772.14|4777.64|4776.14|4773.64|4772.14|2476
1731943200000|2024-11-18 15:20:00|4772.64|4771.14|4773.64|4772.14|4773.64|4772.14|4770.64|4769.14|3133
1731943500000|2024-11-18 15:25:00|4774.64|4773.14|4778.64|4777.14|4779.64|4778.14|4773.64|4772.14|4589
1731943800000|2024-11-18 15:30:00|4779.64|4778.14|4783.64|4782.14|4784.64|4783.14|4779.64|4778.14|4374
1731944100000|2024-11-18 15:35:00|4784.64|4783.14|4787.64|4786.14|4788.64|4787.14|4783.64|4782.14|3344
1731944400000|2024-11-18 15:40:00|4786.64|4785.14|4788.64|4787.14|4788.64|4787.14|4786.64|4785.14|3663
1731944700000|2024-11-18 15:45:00|4789.64|4788.14|4790.64|4789.14|4791.64|4790.14|4788.64|4787.14|6420
1731945000000|2024-11-18 15:50:00|4791.14|4789.64|4789.64|4788.14|4791.64|4790.14|4787.64|4786.14|5324
1731945300000|2024-11-18 15:55:00|4790.64|4789.14|4786.64|4785.14|4790.64|4789.14|4784.64|4783.14|4740
1731945600000|2024-11-18 16:00:00|4787.64|4786.14|4789.64|4788.14|4790.64|4789.14|4785.64|4784.14|2474
1731945900000|2024-11-18 16:05:00|4789.14|4787.64|4788.64|4787.14|4790.64|4789.14|4788.64|4787.14|5701
1731946200000|2024-11-18 16:10:00|4789.64|4788.14|4786.64|4785.14|4789.64|4788.14|4786.64|4785.14|3182
1731946500000|2024-11-18 16:15:00|4787.64|4786.14|4787.64|4786.14|4787.64|4786.14|4784.64|4783.14|3625
1731946800000|2024-11-18 16:20:00|4788.64|4787.14|4789.64|4788.14|4789.64|4788.14|4787.64|4786.14|6140
1731947100000|2024-11-18 16:25:00|4787.64|4786.14|4786.64|4785.14|4787.64|4786.14|4784.64|4783.14|24408
1731947400000|2024-11-18 16:30:00|4785.64|4784.14|4791.64|4790.14|4791.64|4790.14|4785.64|4784.14|37000
1731947700000|2024-11-18 16:35:00|4790.64|4789.14|4794.64|4793.14|4794.64|4793.14|4789.64|4788.14|14678
1731948000000|2024-11-18 16:40:00|4793.64|4792.14|4791.64|4790.14|4794.64|4793.14|4790.64|4789.14|5756
1731948300000|2024-11-18 16:45:00|4792.64|4791.14|4785.64|4784.14|4792.64|4791.14|4784.64|4783.14|6307
1731948600000|2024-11-18 16:50:00|4784.64|4783.14|4785.64|4784.14|4785.64|4784.14|4781.64|4780.14|5092
1731948900000|2024-11-18 16:55:00|4784.64|4783.14|4782.64|4781.14|4784.64|4783.14|4781.64|4780.14|1971
1731949200000|2024-11-18 17:00:00|4783.64|4782.14|4784.64|4783.14|4785.64|4784.14|4782.64|4781.14|1318
1731949500000|2024-11-18 17:05:00|4783.64|4782.14|4783.64|4782.14|4784.64|4783.14|4782.64|4781.14|1239
1731949800000|2024-11-18 17:10:00|4782.64|4781.14|4787.64|4786.14|4787.64|4786.14|4782.64|4781.14|1253
1731950100000|2024-11-18 17:15:00|4786.64|4785.14|4786.64|4785.14|4786.64|4785.14|4783.64|4782.14|760
1731950400000|2024-11-18 17:20:00|4785.64|4784.14|4786.64|4785.14|4787.64|4786.14|4785.64|4784.14|621
1731950700000|2024-11-18 17:25:00|4787.64|4786.14|4785.64|4784.14|4787.64|4786.14|4785.64|4784.14|791
1731951000000|2024-11-18 17:30:00|4784.64|4783.14|4787.64|4786.14|4787.64|4786.14|4784.64|4783.14|726
1731951300000|2024-11-18 17:35:00|4787.14|4785.64|4788.64|4787.14|4788.64|4787.14|4785.64|4784.14|819
1731951600000|2024-11-18 17:40:00|4787.64|4786.14|4785.64|4784.14|4789.64|4788.14|4785.64|4784.14|1099
1731951900000|2024-11-18 17:45:00|4784.64|4783.14|4785.64|4784.14|4786.64|4785.14|4783.64|4782.14|1754
1731952200000|2024-11-18 17:50:00|4784.64|4783.14|4785.64|4784.14|4785.64|4784.14|4784.64|4783.14|476
1731952500000|2024-11-18 17:55:00|4786.64|4785.14|4788.64|4787.14|4788.64|4787.14|4785.64|4784.14|1200
1731952800000|2024-11-18 18:00:00|4787.64|4786.14|4787.64|4786.14|4788.64|4787.14|4786.64|4785.14|1565
1731953100000|2024-11-18 18:05:00|4786.64|4785.14|4787.64|4786.14|4787.64|4786.14|4786.64|4785.14|1643
1731953400000|2024-11-18 18:10:00|4786.64|4785.14|4786.64|4785.14|4787.64|4786.14|4786.64|4785.14|340
1731953700000|2024-11-18 18:15:00|4786.14|4784.64|4787.64|4786.14|4787.64|4786.14|4786.14|4784.64|126
1731954000000|2024-11-18 18:20:00|4786.64|4785.14|4784.64|4783.14|4786.64|4785.14|4782.64|4781.14|1102
1731954300000|2024-11-18 18:25:00|4783.64|4782.14|4782.64|4781.14|4784.64|4783.14|4782.64|4781.14|364
1731954600000|2024-11-18 18:30:00|4783.64|4782.14|4781.64|4780.14|4783.64|4782.14|4781.64|4780.14|539
1731954900000|2024-11-18 18:35:00|4782.14|4780.64|4780.64|4779.14|4782.64|4781.14|4780.64|4779.14|637
1731955200000|2024-11-18 18:40:00|4779.64|4778.14|4776.64|4775.14|4780.64|4779.14|4776.64|4775.14|895
1731955500000|2024-11-18 18:45:00|4777.14|4775.64|4776.14|4774.64|4777.64|4776.14|4774.64|4773.14|1086
1731955800000|2024-11-18 18:50:00|4776.64|4775.14|4778.64|4777.14|4778.64|4777.14|4775.64|4774.14|425
1731956100000|2024-11-18 18:55:00|4779.64|4778.14|4783.64|4782.14|4783.64|4782.14|4779.64|4778.14|1468
1731956400000|2024-11-18 19:00:00|4783.14|4781.64|4782.64|4781.14|4783.64|4782.14|4782.64|4781.14|237
1731956700000|2024-11-18 19:05:00|4783.64|4782.14|4780.64|4779.14|4783.64|4782.14|4779.64|4778.14|201
1731957000000|2024-11-18 19:10:00|4779.64|4778.14|4777.64|4776.14|4780.64|4779.14|4777.64|4776.14|313
1731957300000|2024-11-18 19:15:00|4776.64|4775.14|4776.64|4775.14|4778.64|4777.14|4776.64|4775.14|440
1731957600000|2024-11-18 19:20:00|4775.64|4774.14|4775.64|4774.14|4776.64|4775.14|4774.64|4773.14|292
1731957900000|2024-11-18 19:25:00|4775.14|4773.64|4775.64|4774.14|4776.64|4775.14|4774.64|4773.14|150
1731958200000|2024-11-18 19:30:00|4775.14|4773.64|4774.64|4773.14|4776.64|4775.14|4774.64|4773.14|306
1731958500000|2024-11-18 19:35:00|4775.64|4774.14|4776.64|4775.14|4776.64|4775.14|4775.64|4774.14|232
1731958800000|2024-11-18 19:40:00|4775.64|4774.14|4777.64|4776.14|4778.64|4777.14|4775.64|4774.14|155
1731959100000|2024-11-18 19:45:00|4778.64|4777.14|4779.64|4778.14|4779.64|4778.14|4778.64|4777.14|287
1731959400000|2024-11-18 19:50:00|4778.64|4777.14|4780.64|4779.14|4780.64|4779.14|4778.64|4777.14|519
1731959700000|2024-11-18 19:55:00|4780.14|4778.64|4778.64|4777.14|4780.64|4779.14|4778.64|4777.14|462
1731960000000|2024-11-18 20:00:00|4777.64|4776.14|4778.64|4777.14|4778.64|4777.14|4777.64|4776.14|318
1731960300000|2024-11-18 20:05:00|4777.64|4776.14|4777.64|4776.14|4778.64|4777.14|4777.64|4776.14|194
1731960600000|2024-11-18 20:10:00|4778.14|4776.64|4777.64|4776.14|4779.64|4778.14|4777.64|4776.14|388
1731960900000|2024-11-18 20:15:00|4776.64|4775.14|4777.64|4776.14|4778.64|4777.14|4776.64|4775.14|287
1731961200000|2024-11-18 20:20:00|4778.64|4777.14|4777.64|4776.14|4778.64|4777.14|4777.64|4776.14|242
1731961500000|2024-11-18 20:25:00|4778.14|4776.64|4777.64|4776.14|4778.64|4777.14|4776.64|4775.14|430
1731961800000|2024-11-18 20:30:00|4776.64|4775.14|4775.64|4774.14|4776.64|4775.14|4775.64|4774.14|208
1731962100000|2024-11-18 20:35:00|4776.64|4775.14|4776.64|4775.14|4777.64|4776.14|4775.64|4774.14|573
1731962400000|2024-11-18 20:40:00|4775.64|4774.14|4776.64|4775.14|4776.64|4775.14|4775.64|4774.14|410
1731962700000|2024-11-18 20:45:00|4777.64|4776.14|4778.64|4777.14|4778.64|4777.14|4775.64|4774.14|875
1731963000000|2024-11-18 20:50:00|4777.64|4776.14|4775.64|4774.14|4777.64|4776.14|4775.64|4774.14|1319
1731963300000|2024-11-18 20:55:00|4776.14|4774.64|4778.14|4776.64|4778.64|4777.14|4775.64|4774.14|4850
1731963600000|2024-11-18 21:00:00|4778.09|4775.09|4778.59|4775.59|4778.99|4775.99|4777.09|4774.09|23
1731963900000|2024-11-18 21:05:00|4778.39|4775.39|4775.59|4772.59|4778.39|4775.39|4775.49|4772.49|0
1731964200000|2024-11-18 21:10:00|4775.79|4772.79|4776.59|4773.59|4776.89|4773.89|4775.29|4772.29|0
1731964500000|2024-11-18 21:15:00|4776.49|4773.49|4776.59|4773.59|4776.69|4773.69|4775.69|4772.69|0
1731964800000|2024-11-18 21:20:00|4776.79|4773.79|4776.29|4773.29|4776.79|4773.79|4775.99|4772.99|0
1731965100000|2024-11-18 21:25:00|4776.39|4773.39|4776.29|4773.29|4776.79|4773.79|4776.09|4773.09|0
1731965400000|2024-11-18 21:30:00|4776.19|4773.19|4775.79|4772.79|4776.19|4773.19|4775.79|4772.79|0
1731965700000|2024-11-18 21:35:00|4775.99|4772.99|4776.09|4773.09|4776.29|4773.29|4775.79|4772.79|0
1731966000000|2024-11-18 21:40:00|4776.19|4773.19|4776.59|4773.59|4776.89|4773.89|4776.19|4773.19|0
1731966300000|2024-11-18 21:45:00|4776.79|4773.79|4776.89|4773.89|4777.09|4774.09|4776.49|4773.49|0
1731966600000|2024-11-18 21:50:00|4777.09|4774.09|4777.09|4774.09|4777.09|4774.09|4776.89|4773.89|0
1731966900000|2024-11-18 21:55:00|4776.89|4773.89|4776.89|4773.89|4777.09|4774.09|4776.79|4773.79|0
1731967200000|2024-11-18 22:00:00|4776.79|4773.79|4776.89|4773.89|4776.89|4773.89|4776.79|4773.79|0
1731967500000|2024-11-18 22:05:00|4776.99|4773.99|4776.99|4773.99|4777.09|4774.09|4776.99|4773.99|0
1731967800000|2024-11-18 22:10:00|4776.89|4773.89|4776.89|4773.89|4776.89|4773.89|4776.89|4773.89|0
1731968100000|2024-11-18 22:15:00|4777|4774|4777.3|4774.3|4777.4|4774.4|4777|4774|0
1731968400000|2024-11-18 22:20:00|4777.4|4774.4|4777.4|4774.4|4777.4|4774.4|4777.1|4774.1|0
1731968700000|2024-11-18 22:25:00|4777.3|4774.3|4777.4|4774.4|4777.4|4774.4|4777.3|4774.3|0
1731969000000|2024-11-18 22:30:00|4777.5|4774.5|4777.6|4774.6|4777.7|4774.7|4777.4|4774.4|0
1731969300000|2024-11-18 22:35:00|4777.7|4774.7|4777.5|4774.5|4777.7|4774.7|4777.5|4774.5|0
1731969600000|2024-11-18 22:40:00|4777.6|4774.6|4777.7|4774.7|4777.7|4774.7|4777.6|4774.6|0
1731969900000|2024-11-18 22:45:00|4777.6|4774.6|4777.6|4774.6|4777.7|4774.7|4777.6|4774.6|0
1731970200000|2024-11-18 22:50:00|4777.5|4774.5|4777.5|4774.5|4777.5|4774.5|4777.5|4774.5|0
1731970500000|2024-11-18 22:55:00|4777.6|4774.6|4777.5|4774.5|4777.7|4774.7|4777.5|4774.5|0
1731970800000|2024-11-18 23:00:00|4777.7|4774.7|4776|4773|4777.9|4774.9|4775.1|4772.1|0
1731971100000|2024-11-18 23:05:00|4775.9|4772.9|4773.8|4770.8|4775.9|4772.9|4773.3|4770.3|0
1731971400000|2024-11-18 23:10:00|4773.9|4770.9|4773.5|4770.5|4774.1|4771.1|4773.1|4770.1|0
1731971700000|2024-11-18 23:15:00|4773.6|4770.6|4774.3|4771.3|4774.6|4771.6|4773.3|4770.3|0
1731972000000|2024-11-18 23:20:00|4774.4|4771.4|4775.1|4772.1|4775.2|4772.2|4774.4|4771.4|0
1731972300000|2024-11-18 23:25:00|4775.2|4772.2|4775.6|4772.6|4775.7|4772.7|4774.9|4771.9|0
1731972600000|2024-11-18 23:30:00|4775.5|4772.5|4776.2|4773.2|4776.5|4773.5|4775.4|4772.4|0
1731972900000|2024-11-18 23:35:00|4776.1|4773.1|4775.6|4772.6|4776.2|4773.2|4775.1|4772.1|0
1731973200000|2024-11-18 23:40:00|4775.5|4772.5|4775.9|4772.9|4776.2|4773.2|4775.2|4772.2|0
1731973500000|2024-11-18 23:45:00|4775.8|4772.8|4775.6|4772.6|4775.8|4772.8|4775.2|4772.2|0
1731973800000|2024-11-18 23:50:00|4775.4|4772.4|4776|4773|4776.4|4773.4|4775.4|4772.4|0
1731974100000|2024-11-18 23:55:00|4775.9|4772.9|4776.1|4773.1|4776.2|4773.2|4775.9|4772.9|0
1731974400000|2024-11-19 00:00:00|4776.2|4773.2|4776|4773|4777|4774|4775.7|4772.7|0
1731974700000|2024-11-19 00:05:00|4776.1|4773.1|4777.2|4774.2|4777.2|4774.2|4776.1|4773.1|0
1731975000000|2024-11-19 00:10:00|4777.3|4774.3|4778.7|4775.7|4778.8|4775.8|4777|4774|0
1731975300000|2024-11-19 00:15:00|4778.8|4775.8|4790.3|4788.3|4790.3|4788.3|4778.7|4775.7|670
1731975600000|2024-11-19 00:20:00|4789.8|4787.8|4790.8|4788.8|4791.3|4789.3|4789.3|4787.3|90
1731975900000|2024-11-19 00:25:00|4790.3|4788.3|4791.3|4789.3|4792.3|4790.3|4790.3|4788.3|65
1731976200000|2024-11-19 00:30:00|4790.8|4788.8|4789.3|4787.3|4791.3|4789.3|4788.3|4786.3|27
1731976500000|2024-11-19 00:35:00|4788.8|4786.8|4785.3|4783.3|4789.3|4787.3|4785.3|4783.3|301
1731976800000|2024-11-19 00:40:00|4786.3|4784.3|4785.3|4783.3|4787.3|4785.3|4785.3|4783.3|80
1731977100000|2024-11-19 00:45:00|4785.8|4783.8|4785.8|4783.8|4786.3|4784.3|4783.8|4781.8|153
1731977400000|2024-11-19 00:50:00|4785.3|4783.3|4786.8|4784.8|4787.3|4785.3|4785.3|4783.3|34
1731977700000|2024-11-19 00:55:00|4786.3|4784.3|4787.3|4785.3|4787.3|4785.3|4786.3|4784.3|9
1731978000000|2024-11-19 01:00:00|4786.8|4784.8|4782.8|4780.8|4786.8|4784.8|4782.8|4780.8|108
1731978300000|2024-11-19 01:05:00|4782.3|4780.3|4782.3|4780.3|4783.3|4781.3|4782.3|4780.3|19
1731978600000|2024-11-19 01:10:00|4782.8|4780.8|4784.3|4782.3|4784.8|4782.8|4782.3|4780.3|301
1731978900000|2024-11-19 01:15:00|4784.8|4782.8|4785.8|4783.8|4786.3|4784.3|4783.3|4781.3|79
1731979200000|2024-11-19 01:20:00|4786.3|4784.3|4785.8|4783.8|4786.3|4784.3|4783.8|4781.8|65
1731979500000|2024-11-19 01:25:00|4786.3|4784.3|4786.3|4784.3|4787.3|4785.3|4785.3|4783.3|13
1731979800000|2024-11-19 01:30:00|4785.8|4783.8|4786.3|4784.3|4787.3|4785.3|4784.3|4782.3|29
1731980100000|2024-11-19 01:35:00|4785.8|4783.8|4786.3|4784.3|4786.8|4784.8|4785.3|4783.3|25
1731980400000|2024-11-19 01:40:00|4787.3|4785.3|4788.3|4786.3|4788.3|4786.3|4786.3|4784.3|36
1731980700000|2024-11-19 01:45:00|4787.8|4785.8|4790.3|4788.3|4790.3|4788.3|4787.3|4785.3|27
1731981000000|2024-11-19 01:50:00|4791.3|4789.3|4793.3|4791.3|4793.3|4791.3|4791.3|4789.3|230
1731981300000|2024-11-19 01:55:00|4792.8|4790.8|4791.3|4789.3|4793.3|4791.3|4791.3|4789.3|97
1731981600000|2024-11-19 02:00:00|4791.8|4789.8|4791.3|4789.3|4792.3|4790.3|4791.3|4789.3|43
1731981900000|2024-11-19 02:05:00|4791.8|4789.8|4789.3|4787.3|4792.3|4790.3|4789.3|4787.3|85
1731982200000|2024-11-19 02:10:00|4789.8|4787.8|4789.3|4787.3|4790.3|4788.3|4788.3|4786.3|82
1731982500000|2024-11-19 02:15:00|4789.8|4787.8|4790.8|4788.8|4790.8|4788.8|4789.3|4787.3|35
1731982800000|2024-11-19 02:20:00|4791.3|4789.3|4792.3|4790.3|4792.3|4790.3|4790.3|4788.3|58
1731983100000|2024-11-19 02:25:00|4791.8|4789.8|4790.8|4788.8|4792.3|4790.3|4790.8|4788.8|18
1731983400000|2024-11-19 02:30:00|4791.3|4789.3|4791.8|4789.8|4793.3|4791.3|4790.3|4788.3|69
1731983700000|2024-11-19 02:35:00|4792.3|4790.3|4792.3|4790.3|4792.3|4790.3|4791.3|4789.3|10
1731984000000|2024-11-19 02:40:00|4791.8|4789.8|4791.3|4789.3|4793.3|4791.3|4791.3|4789.3|15
1731984300000|2024-11-19 02:45:00|4792.3|4790.3|4792.8|4790.8|4793.3|4791.3|4792.3|4790.3|35
1731984600000|2024-11-19 02:50:00|4792.3|4790.3|4793.3|4791.3|4794.3|4792.3|4792.3|4790.3|31
1731984900000|2024-11-19 02:55:00|4794.3|4792.3|4794.3|4792.3|4794.3|4792.3|4794.3|4792.3|23
1731985200000|2024-11-19 03:00:00|4794.8|4792.8|4795.3|4793.3|4796.3|4794.3|4794.3|4792.3|57
1731985500000|2024-11-19 03:05:00|4796.3|4794.3|4796.3|4794.3|4796.3|4794.3|4795.8|4793.8|33
1731985800000|2024-11-19 03:10:00|||||||||10
1731986100000|2024-11-19 03:15:00|4797.3|4795.3|4802.3|4800.3|4803.3|4801.3|4796.3|4794.3|804
1731986400000|2024-11-19 03:20:00|4801.8|4799.8|4800.8|4798.8|4802.3|4800.3|4800.3|4798.3|173
1731986700000|2024-11-19 03:25:00|4800.3|4798.3|4802.3|4800.3|4802.3|4800.3|4799.8|4797.8|125
1731987000000|2024-11-19 03:30:00|4803.3|4801.3|4805.3|4803.3|4805.3|4803.3|4803.3|4801.3|246
1731987300000|2024-11-19 03:35:00|4804.3|4802.3|4804.3|4802.3|4804.8|4802.8|4804.3|4802.3|83
1731987600000|2024-11-19 03:40:00|4805.3|4803.3|4805.3|4803.3|4805.3|4803.3|4804.3|4802.3|48
1731987900000|2024-11-19 03:45:00|4804.3|4802.3|4805.3|4803.3|4805.3|4803.3|4804.3|4802.3|47
1731988200000|2024-11-19 03:50:00|4807.3|4805.3|4806.3|4804.3|4809.3|4807.3|4806.3|4804.3|773
1731988500000|2024-11-19 03:55:00|4806.8|4804.8|4805.3|4803.3|4807.3|4805.3|4804.3|4802.3|212
1731988800000|2024-11-19 04:00:00|4806.3|4804.3|4805.3|4803.3|4806.3|4804.3|4805.3|4803.3|27
1731989100000|2024-11-19 04:05:00|4806.3|4804.3|4804.8|4802.8|4806.8|4804.8|4804.8|4802.8|154
1731989400000|2024-11-19 04:10:00|4805.3|4803.3|4808.3|4806.3|4808.3|4806.3|4804.3|4802.3|204
1731989700000|2024-11-19 04:15:00|4809.3|4807.3|4808.8|4806.8|4809.3|4807.3|4807.3|4805.3|337
1731990000000|2024-11-19 04:20:00|4809.3|4807.3|4807.3|4805.3|4809.3|4807.3|4805.3|4803.3|137
1731990300000|2024-11-19 04:25:00|4806.8|4804.8|4807.3|4805.3|4807.3|4805.3|4805.3|4803.3|42
1731990600000|2024-11-19 04:30:00|4806.3|4804.3|4806.3|4804.3|4807.3|4805.3|4806.3|4804.3|51
1731990900000|2024-11-19 04:35:00|4807.3|4805.3|4808.3|4806.3|4808.3|4806.3|4805.3|4803.3|230
1731991200000|2024-11-19 04:40:00|4807.8|4805.8|4806.8|4804.8|4808.3|4806.3|4806.3|4804.3|107
1731991500000|2024-11-19 04:45:00|4807.3|4805.3|4804.3|4802.3|4807.3|4805.3|4804.3|4802.3|50
1731991800000|2024-11-19 04:50:00|4804.8|4802.8|4801.3|4799.3|4804.8|4802.8|4801.3|4799.3|69
1731992100000|2024-11-19 04:55:00|4801.8|4799.8|4802.3|4800.3|4802.3|4800.3|4801.3|4799.3|15
1731992400000|2024-11-19 05:00:00|4801.8|4799.8|4801.3|4799.3|4803.3|4801.3|4801.3|4799.3|55
1731992700000|2024-11-19 05:05:00|4800.8|4798.8|4799.3|4797.3|4801.3|4799.3|4799.3|4797.3|144
1731993000000|2024-11-19 05:10:00|4800.3|4798.3|4800.3|4798.3|4800.3|4798.3|4799.3|4797.3|118
1731993300000|2024-11-19 05:15:00|4800.8|4798.8|4799.3|4797.3|4801.3|4799.3|4798.3|4796.3|135
1731993600000|2024-11-19 05:20:00|4800.3|4798.3|4799.3|4797.3|4800.3|4798.3|4799.3|4797.3|78
1731993900000|2024-11-19 05:25:00|4800.3|4798.3|4800.3|4798.3|4802.3|4800.3|4800.3|4798.3|95
1731994200000|2024-11-19 05:30:00|4800.8|4798.8|4800.3|4798.3|4800.8|4798.8|4800.3|4798.3|35
1731994500000|2024-11-19 05:35:00|4801.3|4799.3|4800.3|4798.3|4801.3|4799.3|4800.3|4798.3|176
1731994800000|2024-11-19 05:40:00|4801.3|4799.3|4800.3|4798.3|4801.3|4799.3|4799.3|4797.3|186
1731995100000|2024-11-19 05:45:00|4799.3|4797.3|4799.3|4797.3|4800.3|4798.3|4799.3|4797.3|26
1731995400000|2024-11-19 05:50:00|4799.8|4797.8|4799.3|4797.3|4800.3|4798.3|4799.3|4797.3|64
1731995700000|2024-11-19 05:55:00|4799.8|4797.8|4802.3|4800.3|4802.3|4800.3|4799.8|4797.8|54
1731996000000|2024-11-19 06:00:00|4801.8|4799.8|4800.3|4798.3|4802.3|4800.3|4800.3|4798.3|212
1731996300000|2024-11-19 06:05:00|4799.8|4797.8|4801.3|4799.3|4802.3|4800.3|4799.3|4797.3|217
1731996600000|2024-11-19 06:10:00|4800.8|4798.8|4800.3|4798.3|4801.3|4799.3|4799.3|4797.3|126
1731996900000|2024-11-19 06:15:00|4801.3|4799.3|4803.3|4801.3|4803.3|4801.3|4801.3|4799.3|132
1731997200000|2024-11-19 06:20:00|4804.3|4802.3|4804.3|4802.3|4805.3|4803.3|4804.3|4802.3|167
1731997500000|2024-11-19 06:25:00|4803.3|4801.3|4803.3|4801.3|4804.3|4802.3|4803.3|4801.3|231
1731997800000|2024-11-19 06:30:00|4804.3|4802.3|4800.3|4798.3|4804.3|4802.3|4799.3|4797.3|293
1731998100000|2024-11-19 06:35:00|4799.3|4797.3|4799.3|4797.3|4799.3|4797.3|4799.3|4797.3|163
1731998400000|2024-11-19 06:40:00|4800.3|4798.3|4800.3|4798.3|4800.3|4798.3|4799.3|4797.3|263
1731998700000|2024-11-19 06:45:00|4799.8|4797.8|4800.3|4798.3|4800.3|4798.3|4799.3|4797.3|37
1731999000000|2024-11-19 06:50:00|4801.3|4799.3|4799.3|4797.3|4801.3|4799.3|4799.3|4797.3|127
1731999300000|2024-11-19 06:55:00|4799.8|4797.8|4799.3|4797.3|4799.8|4797.8|4798.8|4796.8|263
1731999600000|2024-11-19 07:00:00|4799.05|4797.55|4791.05|4789.55|4799.05|4797.55|4790.05|4788.55|1725
1731999900000|2024-11-19 07:05:00|4790.05|4788.55|4791.05|4789.55|4792.05|4790.55|4789.05|4787.55|1005
1732000200000|2024-11-19 07:10:00|4790.55|4789.05|4787.05|4785.55|4790.55|4789.05|4787.05|4785.55|275
1732000500000|2024-11-19 07:15:00|4787.55|4786.05|4793.05|4791.55|4793.05|4791.55|4787.05|4785.55|484
1732000800000|2024-11-19 07:20:00|4794.05|4792.55|4798.05|4796.55|4798.05|4796.55|4793.05|4791.55|1776
1732001100000|2024-11-19 07:25:00|4799.05|4797.55|4799.05|4797.55|4799.05|4797.55|4796.05|4794.55|1100
1732001400000|2024-11-19 07:30:00|4800.05|4798.55|4797.05|4795.55|4801.05|4799.55|4797.05|4795.55|726
1732001700000|2024-11-19 07:35:00|4798.05|4796.55|4797.05|4795.55|4798.05|4796.55|4796.05|4794.55|220
1732002000000|2024-11-19 07:40:00|4798.05|4796.55|4797.05|4795.55|4798.05|4796.55|4796.05|4794.55|292
1732002300000|2024-11-19 07:45:00|4796.05|4794.55|4793.05|4791.55|4797.05|4795.55|4793.05|4791.55|444
1732002600000|2024-11-19 07:50:00|4794.05|4792.55|4795.05|4793.55|4796.05|4794.55|4794.05|4792.55|691
1732002900000|2024-11-19 07:55:00|4794.05|4792.55|4790.05|4788.55|4794.05|4792.55|4789.05|4787.55|1696
1732003200000|2024-11-19 08:00:00|4791.05|4789.55|4799.05|4797.55|4801.05|4799.55|4790.05|4788.55|5659
1732003500000|2024-11-19 08:05:00|4798.05|4796.55|4791.05|4789.55|4803.55|4802.05|4791.05|4789.55|4535
1732003800000|2024-11-19 08:10:00|4790.05|4788.55|4785.05|4783.55|4796.05|4794.55|4784.05|4782.55|5394
1732004100000|2024-11-19 08:15:00|4786.05|4784.55|4790.05|4788.55|4792.05|4790.55|4785.05|4783.55|2698
1732004400000|2024-11-19 08:20:00|4791.05|4789.55|4787.05|4785.55|4794.05|4792.55|4785.05|4783.55|1769
1732004700000|2024-11-19 08:25:00|4788.05|4786.55|4784.05|4782.55|4789.05|4787.55|4781.05|4779.55|4452
1732005000000|2024-11-19 08:30:00|4785.05|4783.55|4780.05|4778.55|4785.05|4783.55|4776.05|4774.55|4356
1732005300000|2024-11-19 08:35:00|4779.05|4777.55|4768.05|4766.55|4779.05|4777.55|4768.05|4766.55|5894
1732005600000|2024-11-19 08:40:00|4767.83|4766.33|4764.83|4763.33|4768.83|4767.33|4762.83|4761.33|7315
1732005900000|2024-11-19 08:45:00|4765.83|4764.33|4774.83|4773.33|4775.83|4774.33|4765.83|4764.33|5642
1732006200000|2024-11-19 08:50:00|4773.83|4772.33|4768.83|4767.33|4774.83|4773.33|4766.83|4765.33|5649
1732006500000|2024-11-19 08:55:00|4769.83|4768.33|4768.83|4767.33|4772.83|4771.33|4766.83|4765.33|2473
1732006800000|2024-11-19 09:00:00|4769.83|4768.33|4770.83|4769.33|4772.83|4771.33|4767.83|4766.33|5729
1732007100000|2024-11-19 09:05:00|4771.83|4770.33|4768.83|4767.33|4772.83|4771.33|4766.83|4765.33|2203
1732007400000|2024-11-19 09:10:00|4769.83|4768.33|4764.83|4763.33|4770.83|4769.33|4763.83|4762.33|2431
1732007700000|2024-11-19 09:15:00|4763.83|4762.33|4745.83|4744.33|4765.83|4764.33|4744.83|4743.33|19669
1732008000000|2024-11-19 09:20:00|4746.83|4745.33|4741.83|4740.33|4749.83|4748.33|4741.83|4740.33|10584
1732008300000|2024-11-19 09:25:00|4740.83|4739.33|4724.83|4723.33|4741.33|4739.83|4723.83|4722.33|16606
1732008600000|2024-11-19 09:30:00|4723.83|4722.33|4726.83|4725.33|4728.83|4727.33|4716.83|4715.33|14757
1732008900000|2024-11-19 09:35:00|4727.83|4726.33|4727.83|4726.33|4735.83|4734.33|4724.83|4723.33|14859
1732009200000|2024-11-19 09:40:00|4726.83|4725.33|4717.83|4716.33|4727.83|4726.33|4716.83|4715.33|7912
1732009500000|2024-11-19 09:45:00|4716.83|4715.33|4715.83|4714.33|4718.33|4716.83|4712.83|4711.33|12528
1732009800000|2024-11-19 09:50:00|4714.83|4713.33|4721.83|4720.33|4723.83|4722.33|4711.83|4710.33|9662
1732010100000|2024-11-19 09:55:00|4722.33|4720.83|4723.83|4722.33|4724.83|4723.33|4716.83|4715.33|10105
1732010400000|2024-11-19 10:00:00|4724.83|4723.33|4724.83|4723.33|4729.83|4728.33|4719.83|4718.33|12739
1732010700000|2024-11-19 10:05:00|4725.83|4724.33|4719.83|4718.33|4726.83|4725.33|4719.83|4718.33|7834
1732011000000|2024-11-19 10:10:00|4718.83|4717.33|4718.83|4717.33|4720.83|4719.33|4714.83|4713.33|8203
1732011300000|2024-11-19 10:15:00|4719.33|4717.83|4727.83|4726.33|4729.83|4728.33|4718.83|4717.33|4039
1732011600000|2024-11-19 10:20:00|4726.83|4725.33|4728.83|4727.33|4732.83|4731.33|4724.83|4723.33|5855
1732011900000|2024-11-19 10:25:00|4727.83|4726.33|4719.83|4718.33|4727.83|4726.33|4719.33|4717.83|6186
1732012200000|2024-11-19 10:30:00|4718.83|4717.33|4721.83|4720.33|4722.83|4721.33|4716.83|4715.33|4582
1732012500000|2024-11-19 10:35:00|4723.83|4722.33|4726.83|4725.33|4727.83|4726.33|4720.83|4719.33|9302
1732012800000|2024-11-19 10:40:00|4725.83|4724.33|4726.83|4725.33|4728.83|4727.33|4723.83|4722.33|5206
1732013100000|2024-11-19 10:45:00|4725.83|4724.33|4733.83|4732.33|4733.83|4732.33|4725.83|4724.33|8180
1732013400000|2024-11-19 10:50:00|4732.83|4731.33|4730.83|4729.33|4732.83|4731.33|4729.83|4728.33|4158
1732013700000|2024-11-19 10:55:00|4731.83|4730.33|4730.83|4729.33|4732.83|4731.33|4728.83|4727.33|3884
1732014000000|2024-11-19 11:00:00|4731.83|4730.33|4733.83|4732.33|4735.83|4734.33|4731.83|4730.33|4786
1732014300000|2024-11-19 11:05:00|4732.83|4731.33|4735.83|4734.33|4736.83|4735.33|4731.83|4730.33|2715
1732014600000|2024-11-19 11:10:00|4734.83|4733.33|4732.83|4731.33|4735.83|4734.33|4729.83|4728.33|3602
1732014900000|2024-11-19 11:15:00|4732.33|4730.83|4726.83|4725.33|4733.83|4732.33|4726.83|4725.33|2723
1732015200000|2024-11-19 11:20:00|4727.83|4726.33|4725.83|4724.33|4727.83|4726.33|4725.83|4724.33|3253
1732015500000|2024-11-19 11:25:00|4726.83|4725.33|4721.83|4720.33|4726.83|4725.33|4721.83|4720.33|3994
1732015800000|2024-11-19 11:30:00|4722.83|4721.33|4724.83|4723.33|4726.83|4725.33|4719.83|4718.33|3194
1732016100000|2024-11-19 11:35:00|4723.83|4722.33|4725.83|4724.33|4726.83|4725.33|4723.83|4722.33|2643
1732016400000|2024-11-19 11:40:00|4724.83|4723.33|4731.83|4730.33|4731.83|4730.33|4723.83|4722.33|1370
1732016700000|2024-11-19 11:45:00|4730.83|4729.33|4724.83|4723.33|4730.83|4729.33|4724.83|4723.33|1345
1732017000000|2024-11-19 11:50:00|4725.83|4724.33|4724.83|4723.33|4725.83|4724.33|4723.83|4722.33|1266
1732017300000|2024-11-19 11:55:00|4725.83|4724.33|4731.83|4730.33|4731.83|4730.33|4721.83|4720.33|7411
1732017600000|2024-11-19 12:00:00|4730.83|4729.33|4732.83|4731.33|4734.83|4733.33|4730.83|4729.33|13145
1732017900000|2024-11-19 12:05:00|4731.83|4730.33|4736.83|4735.33|4736.83|4735.33|4731.83|4730.33|2881
1732018200000|2024-11-19 12:10:00|4735.83|4734.33|4737.83|4736.33|4740.83|4739.33|4735.83|4734.33|3888
1732018500000|2024-11-19 12:15:00|4738.83|4737.33|4732.83|4731.33|4738.83|4737.33|4732.83|4731.33|1759
1732018800000|2024-11-19 12:20:00|4733.83|4732.33|4735.83|4734.33|4735.83|4734.33|4730.83|4729.33|1295
1732019100000|2024-11-19 12:25:00|4736.83|4735.33|4736.83|4735.33|4737.83|4736.33|4734.83|4733.33|1534
1732019400000|2024-11-19 12:30:00|4737.33|4735.83|4730.83|4729.33|4737.83|4736.33|4730.83|4729.33|1317
1732019700000|2024-11-19 12:35:00|4729.83|4728.33|4728.83|4727.33|4731.83|4730.33|4728.83|4727.33|1655
1732020000000|2024-11-19 12:40:00|4729.42|4727.92|4735.42|4733.92|4735.42|4733.92|4729.42|4727.92|1513
1732020300000|2024-11-19 12:45:00|4734.42|4732.92|4735.42|4733.92|4736.42|4734.92|4732.42|4730.92|4917
1732020600000|2024-11-19 12:50:00|4736.42|4734.92|4738.42|4736.92|4738.42|4736.92|4733.42|4731.92|2246
1732020900000|2024-11-19 12:55:00|4738.92|4737.42|4740.42|4738.92|4741.42|4739.92|4737.42|4735.92|1746
1732021200000|2024-11-19 13:00:00|4739.42|4737.92|4736.42|4734.92|4741.42|4739.92|4735.42|4733.92|5921
1732021500000|2024-11-19 13:05:00|4735.42|4733.92|4732.42|4730.92|4736.42|4734.92|4732.42|4730.92|1909
1732021800000|2024-11-19 13:10:00|4733.42|4731.92|4728.42|4726.92|4733.42|4731.92|4728.42|4726.92|5114
1732022100000|2024-11-19 13:15:00|4727.42|4725.92|4724.42|4722.92|4727.42|4725.92|4723.42|4721.92|5345
1732022400000|2024-11-19 13:20:00|4725.42|4723.92|4722.42|4720.92|4725.42|4723.92|4720.42|4718.92|5404
1732022700000|2024-11-19 13:25:00|4723.42|4721.92|4726.42|4724.92|4726.42|4724.92|4722.42|4720.92|1995
1732023000000|2024-11-19 13:30:00|4725.42|4723.92|4723.42|4721.92|4725.42|4723.92|4720.42|4718.92|11434
1732023300000|2024-11-19 13:35:00|4724.42|4722.92|4730.42|4728.92|4731.42|4729.92|4722.42|4720.92|3848
1732023600000|2024-11-19 13:40:00|4729.92|4728.42|4722.42|4720.92|4729.92|4728.42|4719.42|4717.92|7445
1732023900000|2024-11-19 13:45:00|4723.42|4721.92|4712.42|4710.92|4725.42|4723.92|4711.42|4709.92|8742
1732024200000|2024-11-19 13:50:00|4713.42|4711.92|4701.42|4699.92|4714.42|4712.92|4701.42|4699.92|9762
1732024500000|2024-11-19 13:55:00|4702.42|4700.92|4696.42|4694.92|4707.42|4705.92|4696.42|4694.92|13819
1732024800000|2024-11-19 14:00:00|4695.42|4693.92|4691.42|4689.92|4696.42|4694.92|4688.42|4686.92|16737
1732025100000|2024-11-19 14:05:00|4690.92|4689.42|4706.42|4704.92|4712.42|4710.92|4688.42|4686.92|27454
1732025400000|2024-11-19 14:10:00|4705.42|4703.92|4707.42|4705.92|4709.42|4707.92|4701.42|4699.92|10670
1732025700000|2024-11-19 14:15:00|4707.92|4706.42|4702.42|4700.92|4709.42|4707.92|4701.42|4699.92|7820
1732026000000|2024-11-19 14:20:00|4701.42|4699.92|4699.42|4697.92|4706.42|4704.92|4698.42|4696.92|11910
1732026300000|2024-11-19 14:25:00|4700.42|4698.92|4709.42|4707.92|4709.42|4707.92|4699.42|4697.92|8999
1732026600000|2024-11-19 14:30:00|4708.42|4706.92|4715.42|4713.92|4717.42|4715.92|4708.42|4706.92|9758
1732026900000|2024-11-19 14:35:00|4714.42|4712.92|4720.42|4718.92|4721.42|4719.92|4712.42|4710.92|12006
1732027200000|2024-11-19 14:40:00|4719.42|4717.92|4721.42|4719.92|4723.42|4721.92|4717.42|4715.92|6647
1732027500000|2024-11-19 14:45:00|4720.42|4718.92|4714.42|4712.92|4725.42|4723.92|4711.42|4709.92|18221
1732027800000|2024-11-19 14:50:00|4713.42|4711.92|4715.42|4713.92|4720.42|4718.92|4708.42|4706.92|9051
1732028100000|2024-11-19 14:55:00|4716.42|4714.92|4713.42|4711.92|4717.42|4715.92|4712.42|4710.92|4057
1732028400000|2024-11-19 15:00:00|4714.92|4713.42|4718.42|4716.92|4720.42|4718.92|4711.42|4709.92|6610
1732028700000|2024-11-19 15:05:00|4719.42|4717.92|4727.42|4725.92|4727.42|4725.92|4718.42|4716.92|6627
1732029000000|2024-11-19 15:10:00|4727.23|4725.73|4725.23|4723.73|4728.23|4726.73|4723.23|4721.73|4990
1732029300000|2024-11-19 15:15:00|4724.23|4722.73|4725.23|4723.73|4727.23|4725.73|4721.23|4719.73|3567
1732029600000|2024-11-19 15:20:00|4724.73|4723.23|4725.23|4723.73|4725.23|4723.73|4719.23|4717.73|5319
1732029900000|2024-11-19 15:25:00|4724.23|4722.73|4727.23|4725.73|4728.23|4726.73|4724.23|4722.73|8076
1732030200000|2024-11-19 15:30:00|4726.23|4724.73|4731.23|4729.73|4732.23|4730.73|4725.23|4723.73|9582
1732030500000|2024-11-19 15:35:00|4730.23|4728.73|4736.23|4734.73|4737.23|4735.73|4730.23|4728.73|6806
1732030800000|2024-11-19 15:40:00|4735.23|4733.73|4736.23|4734.73|4737.23|4735.73|4733.23|4731.73|7741
1732031100000|2024-11-19 15:45:00|4735.23|4733.73|4739.23|4737.73|4741.23|4739.73|4733.23|4731.73|5413
1732031400000|2024-11-19 15:50:00|4740.23|4738.73|4738.23|4736.73|4741.23|4739.73|4738.23|4736.73|3585
1732031700000|2024-11-19 15:55:00|4737.23|4735.73|4737.23|4735.73|4741.23|4739.73|4737.23|4735.73|5058
1732032000000|2024-11-19 16:00:00|4738.23|4736.73|4737.23|4735.73|4740.23|4738.73|4733.23|4731.73|10833
1732032300000|2024-11-19 16:05:00|4736.23|4734.73|4738.23|4736.73|4739.23|4737.73|4736.23|4734.73|5173
1732032600000|2024-11-19 16:10:00|4739.23|4737.73|4741.23|4739.73|4742.23|4740.73|4738.23|4736.73|8916
1732032900000|2024-11-19 16:15:00|4742.23|4740.73|4748.23|4746.73|4749.23|4747.73|4742.23|4740.73|12415
1732033200000|2024-11-19 16:20:00|4747.23|4745.73|4749.23|4747.73|4749.23|4747.73|4746.23|4744.73|18447
1732033500000|2024-11-19 16:25:00|4750.23|4748.73|4752.23|4750.73|4752.23|4750.73|4749.23|4747.73|20440
1732033800000|2024-11-19 16:30:00|4753.23|4751.73|4753.23|4751.73|4754.23|4752.73|4751.23|4749.73|51597
1732034100000|2024-11-19 16:35:00|4752.23|4750.73|4753.23|4751.73|4754.23|4752.73|4752.23|4750.73|26459
1732034400000|2024-11-19 16:40:00|4752.23|4750.73|4751.23|4749.73|4755.23|4753.73|4750.23|4748.73|7721
1732034700000|2024-11-19 16:45:00|4750.23|4748.73|4749.23|4747.73|4751.23|4749.73|4749.23|4747.73|4097
1732035000000|2024-11-19 16:50:00|4748.73|4747.23|4746.23|4744.73|4750.23|4748.73|4746.23|4744.73|6198
1732035300000|2024-11-19 16:55:00|4747.23|4745.73|4750.23|4748.73|4751.23|4749.73|4747.23|4745.73|1632
1732035600000|2024-11-19 17:00:00|4749.23|4747.73|4746.23|4744.73|4749.23|4747.73|4746.23|4744.73|2101
1732035900000|2024-11-19 17:05:00|4747.23|4745.73|4746.23|4744.73|4747.23|4745.73|4744.23|4742.73|2279
1732036200000|2024-11-19 17:10:00|4745.73|4744.23|4746.23|4744.73|4746.23|4744.73|4744.23|4742.73|1437
1732036500000|2024-11-19 17:15:00|4747.23|4745.73|4747.23|4745.73|4748.23|4746.73|4746.23|4744.73|1675
1732036800000|2024-11-19 17:20:00|4748.23|4746.73|4744.23|4742.73|4748.23|4746.73|4742.23|4740.73|2809
1732037100000|2024-11-19 17:25:00|4744.73|4743.23|4749.23|4747.73|4749.23|4747.73|4744.23|4742.73|2043
1732037400000|2024-11-19 17:30:00|4748.23|4746.73|4752.73|4751.23|4753.23|4751.73|4747.23|4745.73|1747
1732037700000|2024-11-19 17:35:00|4752.23|4750.73|4752.23|4750.73|4753.23|4751.73|4751.23|4749.73|932
1732038000000|2024-11-19 17:40:00|4751.23|4749.73|4749.23|4747.73|4751.23|4749.73|4748.23|4746.73|758
1732038300000|2024-11-19 17:45:00|4748.23|4746.73|4747.23|4745.73|4748.23|4746.73|4747.23|4745.73|713
1732038600000|2024-11-19 17:50:00|4746.73|4745.23|4747.23|4745.73|4748.23|4746.73|4746.23|4744.73|836
1732038900000|2024-11-19 17:55:00|4748.23|4746.73|4748.23|4746.73|4748.23|4746.73|4746.23|4744.73|461
1732039200000|2024-11-19 18:00:00|4747.23|4745.73|4747.23|4745.73|4748.23|4746.73|4746.23|4744.73|315
1732039500000|2024-11-19 18:05:00|4748.23|4746.73|4752.23|4750.73|4752.23|4750.73|4747.23|4745.73|1030
1732039800000|2024-11-19 18:10:00|4752.73|4751.23|4754.23|4752.73|4754.23|4752.73|4751.23|4749.73|1011
1732040100000|2024-11-19 18:15:00|4753.23|4751.73|4754.23|4752.73|4754.23|4752.73|4753.23|4751.73|665
1732040400000|2024-11-19 18:20:00|4753.23|4751.73|4753.23|4751.73|4754.23|4752.73|4752.23|4750.73|295
1732040700000|2024-11-19 18:25:00|4754.23|4752.73|4754.23|4752.73|4754.23|4752.73|4753.23|4751.73|295
1732041000000|2024-11-19 18:30:00|4753.73|4752.23|4754.23|4752.73|4754.23|4752.73|4752.23|4750.73|448
1732041300000|2024-11-19 18:35:00|4753.23|4751.73|4755.23|4753.73|4756.23|4754.73|4753.23|4751.73|1151
1732041600000|2024-11-19 18:40:00|4754.73|4753.23|4755.23|4753.73|4755.23|4753.73|4754.23|4752.73|282
1732041900000|2024-11-19 18:45:00|4756.23|4754.73|4758.23|4756.73|4759.23|4757.73|4755.23|4753.73|2019
1732042200000|2024-11-19 18:50:00|4759.23|4757.73|4759.23|4757.73|4761.23|4759.73|4758.73|4757.23|925
1732042500000|2024-11-19 18:55:00|4760.23|4758.73|4761.23|4759.73|4761.23|4759.73|4759.73|4758.23|660
1732042800000|2024-11-19 19:00:00|4760.73|4759.23|4760.23|4758.73|4761.23|4759.73|4759.23|4757.73|894
1732043100000|2024-11-19 19:05:00|4759.23|4757.73|4760.23|4758.73|4761.23|4759.73|4759.23|4757.73|747
1732043400000|2024-11-19 19:10:00|4761.23|4759.73|4759.23|4757.73|4761.23|4759.73|4759.23|4757.73|557
1732043700000|2024-11-19 19:15:00|4759.73|4758.23|4755.23|4753.73|4760.23|4758.73|4755.23|4753.73|1497
1732044000000|2024-11-19 19:20:00|4756.23|4754.73|4756.23|4754.73|4757.23|4755.73|4755.23|4753.73|399
1732044300000|2024-11-19 19:25:00|4755.73|4754.23|4754.23|4752.73|4756.23|4754.73|4754.23|4752.73|503
1732044600000|2024-11-19 19:30:00|4755.23|4753.73|4751.23|4749.73|4755.23|4753.73|4751.23|4749.73|932
1732044900000|2024-11-19 19:35:00|4752.23|4750.73|4749.23|4747.73|4752.23|4750.73|4748.23|4746.73|1117
1732045200000|2024-11-19 19:40:00|4750.23|4748.73|4750.23|4748.73|4750.23|4748.73|4748.23|4746.73|831
1732045500000|2024-11-19 19:45:00|4749.23|4747.73|4747.23|4745.73|4749.23|4747.73|4747.23|4745.73|838
1732045800000|2024-11-19 19:50:00|4747.73|4746.23|4750.23|4748.73|4751.23|4749.73|4747.23|4745.73|873
1732046100000|2024-11-19 19:55:00|4751.23|4749.73|4749.23|4747.73|4752.23|4750.73|4749.23|4747.73|417
1732046400000|2024-11-19 20:00:00|4748.23|4746.73|4748.23|4746.73|4749.23|4747.73|4747.23|4745.73|782
1732046700000|2024-11-19 20:05:00|4749.23|4747.73|4750.23|4748.73|4750.23|4748.73|4748.23|4746.73|376
1732047000000|2024-11-19 20:10:00|4751.23|4749.73|4750.23|4748.73|4751.23|4749.73|4750.23|4748.73|1271
1732047300000|2024-11-19 20:15:00|4751.23|4749.73|4752.23|4750.73|4752.23|4750.73|4750.23|4748.73|451
1732047600000|2024-11-19 20:20:00|4751.23|4749.73|4751.73|4750.23|4752.23|4750.73|4751.23|4749.73|538
1732047900000|2024-11-19 20:25:00|4752.23|4750.73|4753.23|4751.73|4753.23|4751.73|4752.23|4750.73|680
1732048200000|2024-11-19 20:30:00|4752.23|4750.73|4754.23|4752.73|4755.23|4753.73|4752.23|4750.73|1125
1732048500000|2024-11-19 20:35:00|4755.23|4753.73|4755.23|4753.73|4755.23|4753.73|4754.23|4752.73|614
1732048800000|2024-11-19 20:40:00|4754.23|4752.73|4755.23|4753.73|4756.23|4754.73|4754.23|4752.73|314
1732049100000|2024-11-19 20:45:00|4754.23|4752.73|4754.23|4752.73|4755.23|4753.73|4753.23|4751.73|786
1732049400000|2024-11-19 20:50:00|4754.73|4753.23|4753.23|4751.73|4755.23|4753.73|4752.23|4750.73|871
1732049700000|2024-11-19 20:55:00|4752.23|4750.73|4753.73|4752.23|4754.23|4752.73|4751.23|4749.73|4056
1732050000000|2024-11-19 21:00:00|4754.98|4751.98|4756.38|4753.38|4758.38|4755.38|4754.48|4751.48|40
1732050300000|2024-11-19 21:05:00|4756.48|4753.48|4757.58|4754.58|4758.38|4755.38|4756.38|4753.38|0
1732050600000|2024-11-19 21:10:00|4757.38|4754.38|4757.38|4754.38|4758.18|4755.18|4756.58|4753.58|0
1732050900000|2024-11-19 21:15:00|4757.18|4754.18|4756.88|4753.88|4757.38|4754.38|4756.38|4753.38|0
1732051200000|2024-11-19 21:20:00|4756.78|4753.78|4755.58|4752.58|4756.78|4753.78|4755.48|4752.48|0
1732051500000|2024-11-19 21:25:00|4755.48|4752.48|4755.98|4752.98|4756.08|4753.08|4755.28|4752.28|0
1732051800000|2024-11-19 21:30:00|4755.88|4752.88|4755.28|4752.28|4755.98|4752.98|4754.98|4751.98|0
1732052100000|2024-11-19 21:35:00|4755.18|4752.18|4755.48|4752.48|4755.58|4752.58|4755.18|4752.18|0
1732052400000|2024-11-19 21:40:00|4755.38|4752.38|4755.48|4752.48|4756.08|4753.08|4755.08|4752.08|0
1732052700000|2024-11-19 21:45:00|4755.28|4752.28|4755.28|4752.28|4755.48|4752.48|4754.98|4751.98|0
1732053000000|2024-11-19 21:50:00|4755.18|4752.18|4754.78|4751.78|4755.18|4752.18|4754.78|4751.78|0
1732053300000|2024-11-19 21:55:00|4754.68|4751.68|4753.98|4750.98|4754.98|4751.98|4753.58|4750.58|0
1732053600000|2024-11-19 22:00:00|4754.08|4751.08|4754.08|4751.08|4754.18|4751.18|4754.08|4751.08|0
1732053900000|2024-11-19 22:05:00|4753.98|4750.98|4753.98|4750.98|4753.98|4750.98|4753.88|4750.88|0
1732054200000|2024-11-19 22:10:00|4753.68|4750.68|4753.88|4750.88|4754.08|4751.08|4753.58|4750.58|0
1732054500000|2024-11-19 22:15:00|4753.98|4750.98|4753.58|4750.58|4753.98|4750.98|4753.48|4750.48|0
1732054800000|2024-11-19 22:20:00|4753.68|4750.68|4753.48|4750.48|4753.68|4750.68|4753.38|4750.38|0
1732055100000|2024-11-19 22:25:00|4753.58|4750.58|4753.58|4750.58|4753.68|4750.68|4753.48|4750.48|0
1732055400000|2024-11-19 22:30:00|4753.68|4750.68|4753.48|4750.48|4753.78|4750.78|4753.38|4750.38|0
1732055700000|2024-11-19 22:35:00|4753.28|4750.28|4753.48|4750.48|4753.48|4750.48|4753.28|4750.28|0
1732056000000|2024-11-19 22:40:00|4753.38|4750.38|4753.38|4750.38|4753.38|4750.38|4753.38|4750.38|0
1732056300000|2024-11-19 22:45:00|4753.48|4750.48|4754|4751|4754|4751|4753.28|4750.28|0
1732056600000|2024-11-19 22:50:00|4753.9|4750.9|4754.1|4751.1|4754.1|4751.1|4753.9|4750.9|0
1732056900000|2024-11-19 22:55:00|4754.2|4751.2|4754|4751|4754.2|4751.2|4754|4751|0
1732057200000|2024-11-19 23:00:00|4754.1|4751.1|4755.6|4752.6|4755.7|4752.7|4754|4751|0
1732057500000|2024-11-19 23:05:00|4755.7|4752.7|4758|4755|4758|4755|4755.7|4752.7|0
1732057800000|2024-11-19 23:10:00|4757.8|4754.8|4757.5|4754.5|4757.8|4754.8|4757.2|4754.2|0
1732058100000|2024-11-19 23:15:00|4757.4|4754.4|4758.6|4755.6|4758.6|4755.6|4757.2|4754.2|0
1732058400000|2024-11-19 23:20:00|4758.7|4755.7|4758.5|4755.5|4758.8|4755.8|4757.6|4754.6|0
1732058700000|2024-11-19 23:25:00|4758.4|4755.4|4757.8|4754.8|4759|4756|4757.8|4754.8|0
1732059000000|2024-11-19 23:30:00|4757.6|4754.6|4758.6|4755.6|4758.6|4755.6|4757|4754|0
1732059300000|2024-11-19 23:35:00|4758.9|4755.9|4758.6|4755.6|4758.9|4755.9|4758.1|4755.1|0
1732059600000|2024-11-19 23:40:00|4758.8|4755.8|4759.1|4756.1|4759.6|4756.6|4758.8|4755.8|0
1732059900000|2024-11-19 23:45:00|4759|4756|4758.9|4755.9|4759.1|4756.1|4758.4|4755.4|0
1732060200000|2024-11-19 23:50:00|4759|4756|4758.9|4755.9|4759.4|4756.4|4758.6|4755.6|0
1732060500000|2024-11-19 23:55:00|4759|4756|4759.2|4756.2|4759.3|4756.3|4758.8|4755.8|0
1732060800000|2024-11-20 00:00:00|4759.3|4756.3|4759.9|4756.9|4759.9|4756.9|4758.8|4755.8|0
1732061100000|2024-11-20 00:05:00|4759.8|4756.8|4760.1|4757.1|4760.2|4757.2|4759.4|4756.4|0
1732061400000|2024-11-20 00:10:00|4760.2|4757.2|4761|4758|4761.7|4758.7|4760.2|4757.2|0
1732061700000|2024-11-20 00:15:00|4760.9|4757.9|4762.9|4760.9|4766.9|4764.9|4760.9|4757.9|814
1732062000000|2024-11-20 00:20:00|4763.4|4761.4|4763.9|4761.9|4767.9|4765.9|4763.4|4761.4|322
1732062300000|2024-11-20 00:25:00|4764.4|4762.4|4761.9|4759.9|4764.9|4762.9|4761.9|4759.9|101
1732062600000|2024-11-20 00:30:00|4762.9|4760.9|4763.9|4761.9|4764.9|4762.9|4761.9|4759.9|187
1732062900000|2024-11-20 00:35:00|4763.4|4761.4|4765.9|4763.9|4766.4|4764.4|4762.4|4760.4|220
1732063200000|2024-11-20 00:40:00|4766.4|4764.4|4768.9|4766.9|4768.9|4766.9|4766.4|4764.4|159
1732063500000|2024-11-20 00:45:00|4769.9|4767.9|4769.9|4767.9|4769.9|4767.9|4766.4|4764.4|393
1732063800000|2024-11-20 00:50:00|4769.4|4767.4|4764.9|4762.9|4769.4|4767.4|4763.9|4761.9|89
1732064100000|2024-11-20 00:55:00|4765.9|4763.9|4761.9|4759.9|4765.9|4763.9|4761.4|4759.4|74
1732064400000|2024-11-20 01:00:00|4762.9|4760.9|4764.4|4762.4|4765.9|4763.9|4761.9|4759.9|247
1732064700000|2024-11-20 01:05:00|4764.9|4762.9|4761.9|4759.9|4765.4|4763.4|4761.9|4759.9|61
1732065000000|2024-11-20 01:10:00|4760.9|4758.9|4755.9|4753.9|4760.9|4758.9|4754.9|4752.9|260
1732065300000|2024-11-20 01:15:00|4756.9|4754.9|4759.9|4757.9|4761.9|4759.9|4756.9|4754.9|176
1732065600000|2024-11-20 01:20:00|4760.4|4758.4|4759.9|4757.9|4760.9|4758.9|4759.9|4757.9|73
1732065900000|2024-11-20 01:25:00|4760.4|4758.4|4760.4|4758.4|4761.9|4759.9|4759.9|4757.9|78
1732066200000|2024-11-20 01:30:00|4759.9|4757.9|4762.9|4760.9|4764.4|4762.4|4759.9|4757.9|100
1732066500000|2024-11-20 01:35:00|4763.4|4761.4|4763.9|4761.9|4765.9|4763.9|4762.9|4760.9|114
1732066800000|2024-11-20 01:40:00|4763.4|4761.4|4763.9|4761.9|4764.9|4762.9|4762.9|4760.9|107
1732067100000|2024-11-20 01:45:00|4762.9|4760.9|4761.9|4759.9|4764.4|4762.4|4759.9|4757.9|256
1732067400000|2024-11-20 01:50:00|4762.9|4760.9|4763.4|4761.4|4764.9|4762.9|4762.4|4760.4|55
1732067700000|2024-11-20 01:55:00|4763.9|4761.9|4762.4|4760.4|4763.9|4761.9|4760.4|4758.4|220
1732068000000|2024-11-20 02:00:00|4762.9|4760.9|4762.9|4760.9|4764.4|4762.4|4762.9|4760.9|96
1732068300000|2024-11-20 02:05:00|4763.4|4761.4|4764.9|4762.9|4765.9|4763.9|4762.9|4760.9|199
1732068600000|2024-11-20 02:10:00|4765.9|4763.9|4766.4|4764.4|4767.9|4765.9|4765.9|4763.9|165
1732068900000|2024-11-20 02:15:00|4766.9|4764.9|4766.9|4764.9|4766.9|4764.9|4764.9|4762.9|105
1732069200000|2024-11-20 02:20:00|4767.4|4765.4|4767.4|4765.4|4767.9|4765.9|4766.9|4764.9|70
1732069500000|2024-11-20 02:25:00|4767.9|4765.9|4767.9|4765.9|4768.9|4766.9|4766.9|4764.9|75
1732069800000|2024-11-20 02:30:00|4767.4|4765.4|4766.4|4764.4|4767.4|4765.4|4765.9|4763.9|79
1732070100000|2024-11-20 02:35:00|4766.9|4764.9|4767.9|4765.9|4767.9|4765.9|4766.9|4764.9|44
1732070400000|2024-11-20 02:40:00|4768.4|4766.4|4770.9|4768.9|4770.9|4768.9|4768.4|4766.4|246
1732070700000|2024-11-20 02:45:00|4771.4|4769.4|4771.9|4769.9|4772.4|4770.4|4770.9|4768.9|194
1732071000000|2024-11-20 02:50:00|4772.4|4770.4|4771.9|4769.9|4772.9|4770.9|4771.9|4769.9|67
1732071300000|2024-11-20 02:55:00|4772.4|4770.4|4771.4|4769.4|4772.9|4770.9|4770.9|4768.9|64
1732071600000|2024-11-20 03:00:00|4771.9|4769.9|4770.9|4768.9|4772.9|4770.9|4769.4|4767.4|284
1732071900000|2024-11-20 03:05:00|4771.9|4769.9|4769.9|4767.9|4771.9|4769.9|4769.9|4767.9|154
1732072200000|2024-11-20 03:10:00|4769.4|4767.4|4767.4|4765.4|4770.9|4768.9|4767.4|4765.4|144
1732072500000|2024-11-20 03:15:00|4767.9|4765.9|4767.9|4765.9|4768.9|4766.9|4765.9|4763.9|95
1732072800000|2024-11-20 03:20:00|4768.4|4766.4|4767.9|4765.9|4768.9|4766.9|4767.4|4765.4|28
1732073100000|2024-11-20 03:25:00|4768.4|4766.4|4767.4|4765.4|4768.9|4766.9|4766.9|4764.9|48
1732073400000|2024-11-20 03:30:00|4767.9|4765.9|4767.9|4765.9|4767.9|4765.9|4766.4|4764.4|16
1732073700000|2024-11-20 03:35:00|4766.9|4764.9|4766.9|4764.9|4766.9|4764.9|4766.9|4764.9|25
1732074000000|2024-11-20 03:40:00|4766.4|4764.4|4765.9|4763.9|4767.9|4765.9|4765.9|4763.9|38
1732074300000|2024-11-20 03:45:00|4766.4|4764.4|4763.4|4761.4|4766.4|4764.4|4761.9|4759.9|182
1732074600000|2024-11-20 03:50:00|4763.9|4761.9|4761.4|4759.4|4763.9|4761.9|4760.9|4758.9|74
1732074900000|2024-11-20 03:55:00|4761.9|4759.9|4763.9|4761.9|4763.9|4761.9|4760.9|4758.9|26
1732075200000|2024-11-20 04:00:00|4764.4|4762.4|4766.9|4764.9|4766.9|4764.9|4763.9|4761.9|45
1732075500000|2024-11-20 04:05:00|4767.4|4765.4|4767.4|4765.4|4768.9|4766.9|4765.9|4763.9|82
1732075800000|2024-11-20 04:10:00|4767.9|4765.9|4768.9|4766.9|4769.9|4767.9|4767.9|4765.9|28
1732076100000|2024-11-20 04:15:00|4768.4|4766.4|4769.9|4767.9|4770.4|4768.4|4767.9|4765.9|22
1732076400000|2024-11-20 04:20:00|4770.4|4768.4|4769.9|4767.9|4770.9|4768.9|4769.9|4767.9|35
1732076700000|2024-11-20 04:25:00|4770.4|4768.4|4771.4|4769.4|4771.4|4769.4|4769.9|4767.9|34
1732077000000|2024-11-20 04:30:00|4770.9|4768.9|4770.4|4768.4|4771.9|4769.9|4769.9|4767.9|95
1732077300000|2024-11-20 04:35:00|4769.9|4767.9|4770.9|4768.9|4770.9|4768.9|4769.9|4767.9|23
1732077600000|2024-11-20 04:40:00|4770.4|4768.4|4768.9|4766.9|4770.9|4768.9|4768.9|4766.9|62
1732077900000|2024-11-20 04:45:00|4769.4|4767.4|4769.4|4767.4|4770.9|4768.9|4768.9|4766.9|44
1732078200000|2024-11-20 04:50:00|4769.9|4767.9|4769.9|4767.9|4769.9|4767.9|4768.9|4766.9|13
1732078500000|2024-11-20 04:55:00|4770.9|4768.9|4771.4|4769.4|4771.4|4769.4|4770.9|4768.9|47
1732078800000|2024-11-20 05:00:00|4771.9|4769.9|4769.4|4767.4|4772.9|4770.9|4768.9|4766.9|89
1732079100000|2024-11-20 05:05:00|4769.9|4767.9|4770.9|4768.9|4770.9|4768.9|4769.4|4767.4|60
1732079400000|2024-11-20 05:10:00|4771.4|4769.4|4770.9|4768.9|4771.4|4769.4|4769.9|4767.9|44
1732079700000|2024-11-20 05:15:00|4770.4|4768.4|4772.9|4770.9|4772.9|4770.9|4770.4|4768.4|40
1732080000000|2024-11-20 05:20:00|4772.4|4770.4|4772.9|4770.9|4772.9|4770.9|4772.4|4770.4|58
1732080300000|2024-11-20 05:25:00|4772.4|4770.4|4771.9|4769.9|4772.9|4770.9|4771.9|4769.9|26
1732080600000|2024-11-20 05:30:00|4771.4|4769.4|4770.9|4768.9|4771.9|4769.9|4769.9|4767.9|43
1732080900000|2024-11-20 05:35:00|4769.9|4767.9|4769.9|4767.9|4769.9|4767.9|4768.9|4766.9|45
1732081200000|2024-11-20 05:40:00|4770.4|4768.4|4769.9|4767.9|4770.9|4768.9|4769.9|4767.9|15
1732081500000|2024-11-20 05:45:00|4769.4|4767.4|4767.9|4765.9|4769.9|4767.9|4767.9|4765.9|34
1732081800000|2024-11-20 05:50:00|4768.4|4766.4|4768.9|4766.9|4769.9|4767.9|4767.9|4765.9|319
1732082100000|2024-11-20 05:55:00|4769.9|4767.9|4769.4|4767.4|4770.9|4768.9|4768.9|4766.9|278
1732082400000|2024-11-20 06:00:00|4769.9|4767.9|4772.9|4770.9|4773.9|4771.9|4767.9|4765.9|512
1732082700000|2024-11-20 06:05:00|4773.4|4771.4|4772.4|4770.4|4773.4|4771.4|4770.9|4768.9|290
1732083000000|2024-11-20 06:10:00|4772.9|4770.9|4774.4|4772.4|4774.4|4772.4|4772.4|4770.4|93
1732083300000|2024-11-20 06:15:00|4774.9|4772.9|4773.9|4771.9|4776.9|4774.9|4773.9|4771.9|464
1732083600000|2024-11-20 06:20:00|4774.4|4772.4|4775.4|4773.4|4775.9|4773.9|4772.9|4770.9|96
1732083900000|2024-11-20 06:25:00|4775.9|4773.9|4780.4|4778.4|4780.9|4778.9|4774.4|4772.4|849
1732084200000|2024-11-20 06:30:00|4780.9|4778.9|4780.9|4778.9|4782.9|4780.9|4778.9|4776.9|899
1732084500000|2024-11-20 06:35:00|4781.9|4779.9|4784.9|4782.9|4784.9|4782.9|4779.9|4777.9|763
1732084800000|2024-11-20 06:40:00|4785.9|4783.9|4787.9|4785.9|4788.9|4786.9|4784.9|4782.9|468
1732085100000|2024-11-20 06:45:00|4786.9|4784.9|4784.9|4782.9|4787.9|4785.9|4784.9|4782.9|914
1732085400000|2024-11-20 06:50:00|4785.4|4783.4|4782.9|4780.9|4786.9|4784.9|4782.9|4780.9|730
1732085700000|2024-11-20 06:55:00|4781.9|4779.9|4782.9|4780.9|4782.9|4780.9|4780.9|4778.9|613
1732086000000|2024-11-20 07:00:00|4782.65|4781.15|4779.65|4778.15|4784.65|4783.15|4778.65|4777.15|1578
1732086300000|2024-11-20 07:05:00|4778.65|4777.15|4778.65|4777.15|4779.65|4778.15|4775.65|4774.15|1198
1732086600000|2024-11-20 07:10:00|4777.65|4776.15|4776.65|4775.15|4778.65|4777.15|4773.65|4772.15|1679
1732086900000|2024-11-20 07:15:00|4777.65|4776.15|4780.65|4779.15|4781.65|4780.15|4776.65|4775.15|1199
1732087200000|2024-11-20 07:20:00|4781.15|4779.65|4778.65|4777.15|4781.65|4780.15|4778.65|4777.15|1242
1732087500000|2024-11-20 07:25:00|4779.65|4778.15|4774.65|4773.15|4779.65|4778.15|4773.65|4772.15|1998
1732087800000|2024-11-20 07:30:00|4775.65|4774.15|4781.65|4780.15|4781.65|4780.15|4772.65|4771.15|2326
1732088100000|2024-11-20 07:35:00|4780.65|4779.15|4785.65|4784.15|4786.15|4784.65|4779.65|4778.15|1872
1732088400000|2024-11-20 07:40:00|4784.65|4783.15|4787.65|4786.15|4787.65|4786.15|4783.65|4782.15|1654
1732088700000|2024-11-20 07:45:00|4786.65|4785.15|4787.65|4786.15|4788.65|4787.15|4782.65|4781.15|1865
1732089000000|2024-11-20 07:50:00|4786.65|4785.15|4788.65|4787.15|4791.65|4790.15|4785.65|4784.15|2478
1732089300000|2024-11-20 07:55:00|4789.65|4788.15|4785.65|4784.15|4791.65|4790.15|4784.65|4783.15|4049
1732089600000|2024-11-20 08:00:00|4784.65|4783.15|4778.65|4777.15|4786.65|4785.15|4775.65|4774.15|11673
1732089900000|2024-11-20 08:05:00|4777.65|4776.15|4783.65|4782.15|4784.65|4783.15|4777.65|4776.15|4849
1732090200000|2024-11-20 08:10:00|4784.65|4783.15|4780.65|4779.15|4785.65|4784.15|4778.65|4777.15|4450
1732090500000|2024-11-20 08:15:00|4779.65|4778.15|4786.65|4785.15|4788.65|4787.15|4779.65|4778.15|4034
1732090800000|2024-11-20 08:20:00|4785.65|4784.15|4779.65|4778.15|4786.65|4785.15|4779.65|4778.15|4183
1732091100000|2024-11-20 08:25:00|4780.65|4779.15|4779.65|4778.15|4782.65|4781.15|4776.65|4775.15|3189
1732091400000|2024-11-20 08:30:00|4778.65|4777.15|4773.65|4772.15|4779.65|4778.15|4770.65|4769.15|6273
1732091700000|2024-11-20 08:35:00|4774.65|4773.15|4771.65|4770.15|4777.65|4776.15|4771.65|4770.15|6500
1732092000000|2024-11-20 08:40:00|4771.07|4769.57|4771.07|4769.57|4775.07|4773.57|4771.07|4769.57|2000
1732092300000|2024-11-20 08:45:00|4772.07|4770.57|4775.07|4773.57|4775.07|4773.57|4772.07|4770.57|2228
1732092600000|2024-11-20 08:50:00|4776.07|4774.57|4771.07|4769.57|4776.07|4774.57|4770.07|4768.57|2938
1732092900000|2024-11-20 08:55:00|4772.07|4770.57|4770.07|4768.57|4773.07|4771.57|4770.07|4768.57|2820
1732093200000|2024-11-20 09:00:00|4769.07|4767.57|4764.07|4762.57|4771.07|4769.57|4764.07|4762.57|5571
1732093500000|2024-11-20 09:05:00|4765.07|4763.57|4769.07|4767.57|4769.07|4767.57|4762.07|4760.57|2388
1732093800000|2024-11-20 09:10:00|4770.07|4768.57|4780.07|4778.57|4781.07|4779.57|4770.07|4768.57|5606
1732094100000|2024-11-20 09:15:00|4781.07|4779.57|4781.07|4779.57|4781.07|4779.57|4777.07|4775.57|2755
1732094400000|2024-11-20 09:20:00|4780.07|4778.57|4782.07|4780.57|4782.07|4780.57|4778.07|4776.57|2072
1732094700000|2024-11-20 09:25:00|4783.07|4781.57|4782.07|4780.57|4784.07|4782.57|4782.07|4780.57|2323
1732095000000|2024-11-20 09:30:00|4783.07|4781.57|4777.07|4775.57|4783.07|4781.57|4775.07|4773.57|2129
1732095300000|2024-11-20 09:35:00|4778.07|4776.57|4780.07|4778.57|4782.07|4780.57|4778.07|4776.57|1921
1732095600000|2024-11-20 09:40:00|4779.07|4777.57|4775.07|4773.57|4780.07|4778.57|4775.07|4773.57|2861
1732095900000|2024-11-20 09:45:00|4774.07|4772.57|4773.07|4771.57|4776.07|4774.57|4773.07|4771.57|1840
1732096200000|2024-11-20 09:50:00|4772.07|4770.57|4772.07|4770.57|4773.07|4771.57|4770.07|4768.57|2952
1732096500000|2024-11-20 09:55:00|4771.07|4769.57|4772.07|4770.57|4773.07|4771.57|4769.07|4767.57|2552
1732096800000|2024-11-20 10:00:00|4773.07|4771.57|4771.07|4769.57|4773.07|4771.57|4770.07|4768.57|1892
1732097100000|2024-11-20 10:05:00|4772.07|4770.57|4773.07|4771.57|4774.07|4772.57|4771.07|4769.57|868
1732097400000|2024-11-20 10:10:00|4774.07|4772.57|4777.07|4775.57|4777.07|4775.57|4773.07|4771.57|2873
1732097700000|2024-11-20 10:15:00|4778.07|4776.57|4778.07|4776.57|4781.07|4779.57|4778.07|4776.57|3111
1732098000000|2024-11-20 10:20:00|4777.07|4775.57|4778.07|4776.57|4778.07|4776.57|4774.07|4772.57|2585
1732098300000|2024-11-20 10:25:00|4779.07|4777.57|4774.07|4772.57|4780.07|4778.57|4774.07|4772.57|1844
1732098600000|2024-11-20 10:30:00|4773.07|4771.57|4774.07|4772.57|4775.07|4773.57|4770.57|4769.07|2362
1732098900000|2024-11-20 10:35:00|4773.07|4771.57|4776.07|4774.57|4776.07|4774.57|4772.07|4770.57|5422
1732099200000|2024-11-20 10:40:00|4775.07|4773.57|4774.07|4772.57|4776.07|4774.57|4772.07|4770.57|3449
1732099500000|2024-11-20 10:45:00|4773.07|4771.57|4770.07|4768.57|4773.07|4771.57|4770.07|4768.57|1612
1732099800000|2024-11-20 10:50:00|4769.07|4767.57|4770.07|4768.57|4772.07|4770.57|4769.07|4767.57|1843
1732100100000|2024-11-20 10:55:00|4769.07|4767.57|4767.07|4765.57|4770.07|4768.57|4765.07|4763.57|1905
1732100400000|2024-11-20 11:00:00|4766.07|4764.57|4769.07|4767.57|4769.07|4767.57|4765.07|4763.57|1460
1732100700000|2024-11-20 11:05:00|4768.07|4766.57|4769.07|4767.57|4770.07|4768.57|4767.07|4765.57|1861
1732101000000|2024-11-20 11:10:00|4768.07|4766.57|4764.07|4762.57|4768.07|4766.57|4762.07|4760.57|3727
1732101300000|2024-11-20 11:15:00|4763.07|4761.57|4766.07|4764.57|4766.07|4764.57|4762.07|4760.57|1433
1732101600000|2024-11-20 11:20:00|4765.07|4763.57|4766.07|4764.57|4767.07|4765.57|4764.07|4762.57|2403
1732101900000|2024-11-20 11:25:00|4765.07|4763.57|4764.07|4762.57|4766.07|4764.57|4762.07|4760.57|2725
1732102200000|2024-11-20 11:30:00|4763.57|4762.07|4763.07|4761.57|4764.07|4762.57|4762.07|4760.57|2069
1732102500000|2024-11-20 11:35:00|4764.07|4762.57|4760.07|4758.57|4766.07|4764.57|4760.07|4758.57|2635
1732102800000|2024-11-20 11:40:00|4759.07|4757.57|4762.07|4760.57|4763.07|4761.57|4758.07|4756.57|2446
1732103100000|2024-11-20 11:45:00|4763.07|4761.57|4763.07|4761.57|4763.07|4761.57|4762.07|4760.57|1098
1732103400000|2024-11-20 11:50:00|4764.07|4762.57|4765.07|4763.57|4766.07|4764.57|4762.07|4760.57|1639
1732103700000|2024-11-20 11:55:00|4766.07|4764.57|4764.07|4762.57|4768.07|4766.57|4761.07|4759.57|4556
1732104000000|2024-11-20 12:00:00|4765.07|4763.57|4762.07|4760.57|4766.07|4764.57|4761.07|4759.57|2842
1732104300000|2024-11-20 12:05:00|4761.07|4759.57|4759.07|4757.57|4762.07|4760.57|4758.07|4756.57|1749
1732104600000|2024-11-20 12:10:00|4758.07|4756.57|4762.07|4760.57|4762.07|4760.57|4757.07|4755.57|1082
1732104900000|2024-11-20 12:15:00|4761.07|4759.57|4762.07|4760.57|4764.07|4762.57|4760.07|4758.57|2255
1732105200000|2024-11-20 12:20:00|4761.07|4759.57|4762.07|4760.57|4763.07|4761.57|4760.07|4758.57|2964
1732105500000|2024-11-20 12:25:00|4761.07|4759.57|4764.07|4762.57|4764.07|4762.57|4761.07|4759.57|1100
1732105800000|2024-11-20 12:30:00|4765.07|4763.57|4765.07|4763.57|4767.07|4765.57|4764.07|4762.57|3990
1732106100000|2024-11-20 12:35:00|4764.07|4762.57|4764.07|4762.57|4765.07|4763.57|4763.07|4761.57|929
1732106400000|2024-11-20 12:40:00|4764.4|4762.9|4771.4|4769.9|4771.4|4769.9|4764.4|4762.9|2226
1732106700000|2024-11-20 12:45:00|4770.9|4769.4|4771.4|4769.9|4772.4|4770.9|4769.4|4767.9|928
1732107000000|2024-11-20 12:50:00|4772.4|4770.9|4774.4|4772.9|4774.4|4772.9|4771.4|4769.9|1236
1732107300000|2024-11-20 12:55:00|4774.9|4773.4|4775.4|4773.9|4778.4|4776.9|4774.4|4772.9|2883
1732107600000|2024-11-20 13:00:00|4775.9|4774.4|4778.4|4776.9|4780.4|4778.9|4775.9|4774.4|3897
1732107900000|2024-11-20 13:05:00|4777.4|4775.9|4773.4|4771.9|4778.4|4776.9|4773.4|4771.9|1698
1732108200000|2024-11-20 13:10:00|4774.4|4772.9|4774.4|4772.9|4774.4|4772.9|4772.4|4770.9|1445
1732108500000|2024-11-20 13:15:00|4775.4|4773.9|4775.4|4773.9|4776.4|4774.9|4774.4|4772.9|1237
1732108800000|2024-11-20 13:20:00|4776.4|4774.9|4774.4|4772.9|4777.4|4775.9|4774.4|4772.9|1178
1732109100000|2024-11-20 13:25:00|4775.4|4773.9|4774.4|4772.9|4775.4|4773.9|4774.4|4772.9|1742
1732109400000|2024-11-20 13:30:00|4773.4|4771.9|4775.4|4773.9|4776.4|4774.9|4773.4|4771.9|1886
1732109700000|2024-11-20 13:35:00|4776.4|4774.9|4771.4|4769.9|4776.4|4774.9|4771.4|4769.9|1493
1732110000000|2024-11-20 13:40:00|4770.4|4768.9|4769.4|4767.9|4771.4|4769.9|4768.4|4766.9|1972
1732110300000|2024-11-20 13:45:00|4768.4|4766.9|4766.4|4764.9|4768.4|4766.9|4766.4|4764.9|1549
1732110600000|2024-11-20 13:50:00|4768.4|4766.9|4766.4|4764.9|4768.4|4766.9|4766.4|4764.9|3009
1732110900000|2024-11-20 13:55:00|4765.4|4763.9|4764.4|4762.9|4767.4|4765.9|4764.4|4762.9|2002
1732111200000|2024-11-20 14:00:00|4763.4|4761.9|4761.4|4759.9|4763.4|4761.9|4759.4|4757.9|2183
1732111500000|2024-11-20 14:05:00|4762.4|4760.9|4764.4|4762.9|4767.4|4765.9|4761.4|4759.9|1994
1732111800000|2024-11-20 14:10:00|4763.9|4762.4|4759.4|4757.9|4764.4|4762.9|4759.4|4757.9|2713
1732112100000|2024-11-20 14:15:00|4760.4|4758.9|4761.4|4759.9|4762.4|4760.9|4759.4|4757.9|2241
1732112400000|2024-11-20 14:20:00|4762.4|4760.9|4748.4|4746.9|4762.4|4760.9|4744.4|4742.9|22074
1732112700000|2024-11-20 14:25:00|4749.4|4747.9|4752.4|4750.9|4753.4|4751.9|4747.4|4745.9|9302
1732113000000|2024-11-20 14:30:00|4753.4|4751.9|4744.4|4742.9|4753.4|4751.9|4744.4|4742.9|7948
1732113300000|2024-11-20 14:35:00|4743.4|4741.9|4734.4|4732.9|4743.4|4741.9|4732.4|4730.9|10269
1732113600000|2024-11-20 14:40:00|4735.4|4733.9|4735.4|4733.9|4737.4|4735.9|4731.4|4729.9|10497
1732113900000|2024-11-20 14:45:00|4734.4|4732.9|4743.4|4741.9|4746.4|4744.9|4733.4|4731.9|8039
1732114200000|2024-11-20 14:50:00|4742.4|4740.9|4737.4|4735.9|4744.4|4742.9|4737.4|4735.9|9111
1732114500000|2024-11-20 14:55:00|4736.9|4735.4|4731.4|4729.9|4741.4|4739.9|4731.4|4729.9|9946
1732114800000|2024-11-20 15:00:00|4732.4|4730.9|4735.4|4733.9|4738.4|4736.9|4731.4|4729.9|7769
1732115100000|2024-11-20 15:05:00|4734.4|4732.9|4730.4|4728.9|4734.4|4732.9|4726.4|4724.9|7958
1732115400000|2024-11-20 15:10:00|4730.92|4729.42|4725.92|4724.42|4731.92|4730.42|4724.92|4723.42|7253
1732115700000|2024-11-20 15:15:00|4726.92|4725.42|4725.92|4724.42|4727.92|4726.42|4722.92|4721.42|9490
1732116000000|2024-11-20 15:20:00|4724.92|4723.42|4725.92|4724.42|4726.92|4725.42|4717.92|4716.42|9518
1732116300000|2024-11-20 15:25:00|4724.92|4723.42|4724.92|4723.42|4727.92|4726.42|4723.92|4722.42|5135
1732116600000|2024-11-20 15:30:00|4725.92|4724.42|4732.92|4731.42|4732.92|4731.42|4724.92|4723.42|7742
1732116900000|2024-11-20 15:35:00|4731.92|4730.42|4737.92|4736.42|4737.92|4736.42|4729.92|4728.42|7997
1732117200000|2024-11-20 15:40:00|4738.92|4737.42|4735.92|4734.42|4738.92|4737.42|4732.92|4731.42|9770
1732117500000|2024-11-20 15:45:00|4734.92|4733.42|4743.92|4742.42|4743.92|4742.42|4734.92|4733.42|6896
1732117800000|2024-11-20 15:50:00|4742.92|4741.42|4746.92|4745.42|4747.92|4746.42|4742.92|4741.42|5475
1732118100000|2024-11-20 15:55:00|4747.92|4746.42|4748.92|4747.42|4750.92|4749.42|4746.92|4745.42|8317
1732118400000|2024-11-20 16:00:00|4747.92|4746.42|4740.92|4739.42|4747.92|4746.42|4740.92|4739.42|9120
1732118700000|2024-11-20 16:05:00|4739.92|4738.42|4737.92|4736.42|4739.92|4738.42|4734.92|4733.42|5948
1732119000000|2024-11-20 16:10:00|4735.92|4734.42|4732.92|4731.42|4735.92|4734.42|4727.92|4726.42|9013
1732119300000|2024-11-20 16:15:00|4733.92|4732.42|4736.92|4735.42|4736.92|4735.42|4730.92|4729.42|7050
1732119600000|2024-11-20 16:20:00|4737.92|4736.42|4735.92|4734.42|4737.92|4736.42|4735.92|4734.42|6484
1732119900000|2024-11-20 16:25:00|4736.92|4735.42|4730.92|4729.42|4736.92|4735.42|4729.92|4728.42|21899
1732120200000|2024-11-20 16:30:00|4731.92|4730.42|4731.92|4730.42|4731.92|4730.42|4726.92|4725.42|30090
1732120500000|2024-11-20 16:35:00|4730.92|4729.42|4734.92|4733.42|4736.92|4735.42|4729.92|4728.42|17694
1732120800000|2024-11-20 16:40:00|4733.92|4732.42|4738.92|4737.42|4738.92|4737.42|4733.92|4732.42|8085
1732121100000|2024-11-20 16:45:00|4737.92|4736.42|4741.92|4740.42|4741.92|4740.42|4737.92|4736.42|4457
1732121400000|2024-11-20 16:50:00|4740.92|4739.42|4743.92|4742.42|4743.92|4742.42|4740.92|4739.42|5111
1732121700000|2024-11-20 16:55:00|4742.92|4741.42|4741.92|4740.42|4745.92|4744.42|4741.92|4740.42|4036
1732122000000|2024-11-20 17:00:00|4742.92|4741.42|4740.92|4739.42|4742.92|4741.42|4739.92|4738.42|3077
1732122300000|2024-11-20 17:05:00|4740.42|4738.92|4737.92|4736.42|4740.92|4739.42|4737.92|4736.42|1246
1732122600000|2024-11-20 17:10:00|4738.92|4737.42|4734.92|4733.42|4738.92|4737.42|4733.92|4732.42|1934
1732122900000|2024-11-20 17:15:00|4735.92|4734.42|4732.92|4731.42|4736.92|4735.42|4732.92|4731.42|1491
1732123200000|2024-11-20 17:20:00|4732.42|4730.92|4732.92|4731.42|4732.92|4731.42|4730.92|4729.42|2199
1732123500000|2024-11-20 17:25:00|4732.42|4730.92|4737.92|4736.42|4737.92|4736.42|4731.92|4730.42|1668
1732123800000|2024-11-20 17:30:00|4737.42|4735.92|4738.92|4737.42|4739.92|4738.42|4736.92|4735.42|1856
1732124100000|2024-11-20 17:35:00|4739.92|4738.42|4738.92|4737.42|4739.92|4738.42|4737.92|4736.42|1871
1732124400000|2024-11-20 17:40:00|4739.42|4737.92|4737.92|4736.42|4739.92|4738.42|4737.92|4736.42|1047
1732124700000|2024-11-20 17:45:00|4738.92|4737.42|4739.92|4738.42|4740.42|4738.92|4737.92|4736.42|1108
1732125000000|2024-11-20 17:50:00|4740.92|4739.42|4735.92|4734.42|4741.92|4740.42|4735.92|4734.42|1463
1732125300000|2024-11-20 17:55:00|4736.92|4735.42|4733.92|4732.42|4736.92|4735.42|4733.92|4732.42|1767
1732125600000|2024-11-20 18:00:00|4734.92|4733.42|4736.92|4735.42|4737.92|4736.42|4733.92|4732.42|548
1732125900000|2024-11-20 18:05:00|4737.42|4735.92|4735.92|4734.42|4737.42|4735.92|4734.92|4733.42|1068
1732126200000|2024-11-20 18:10:00|4735.42|4733.92|4735.92|4734.42|4737.92|4736.42|4734.92|4733.42|510
1732126500000|2024-11-20 18:15:00|4736.92|4735.42|4732.92|4731.42|4736.92|4735.42|4732.92|4731.42|358
1732126800000|2024-11-20 18:20:00|4732.42|4730.92|4736.92|4735.42|4738.92|4737.42|4731.92|4730.42|5945
1732127100000|2024-11-20 18:25:00|4737.92|4736.42|4737.92|4736.42|4738.92|4737.42|4736.92|4735.42|1186
1732127400000|2024-11-20 18:30:00|4736.92|4735.42|4734.42|4732.92|4737.92|4736.42|4733.92|4732.42|589
1732127700000|2024-11-20 18:35:00|4734.92|4733.42|4733.92|4732.42|4735.92|4734.42|4733.42|4731.92|390
1732128000000|2024-11-20 18:40:00|4733.42|4731.92|4731.92|4730.42|4733.92|4732.42|4731.92|4730.42|524
1732128300000|2024-11-20 18:45:00|4730.92|4729.42|4731.92|4730.42|4731.92|4730.42|4729.92|4728.42|514
1732128600000|2024-11-20 18:50:00|4731.42|4729.92|4731.92|4730.42|4732.92|4731.42|4731.42|4729.92|279
1732128900000|2024-11-20 18:55:00|4732.92|4731.42|4732.92|4731.42|4733.92|4732.42|4731.92|4730.42|282
1732129200000|2024-11-20 19:00:00|4732.42|4730.92|4732.92|4731.42|4733.92|4732.42|4731.92|4730.42|190
1732129500000|2024-11-20 19:05:00|4731.92|4730.42|4730.92|4729.42|4732.92|4731.42|4730.92|4729.42|300
1732129800000|2024-11-20 19:10:00|4730.42|4728.92|4730.92|4729.42|4731.92|4730.42|4730.42|4728.92|1054
1732130100000|2024-11-20 19:15:00|4731.92|4730.42|4730.92|4729.42|4731.92|4730.42|4730.92|4729.42|205
1732130400000|2024-11-20 19:20:00|4731.92|4730.42|4730.42|4728.92|4731.92|4730.42|4729.92|4728.42|332
1732130700000|2024-11-20 19:25:00|4730.92|4729.42|4730.92|4729.42|4731.92|4730.42|4730.92|4729.42|785
1732131000000|2024-11-20 19:30:00|4731.92|4730.42|4733.92|4732.42|4733.92|4732.42|4730.92|4729.42|184
1732131300000|2024-11-20 19:35:00|4732.92|4731.42|4734.92|4733.42|4735.42|4733.92|4732.92|4731.42|334
1732131600000|2024-11-20 19:40:00|4734.42|4732.92|4736.92|4735.42|4737.92|4736.42|4734.42|4732.92|425
1732131900000|2024-11-20 19:45:00|4737.42|4735.92|4737.92|4736.42|4737.92|4736.42|4736.92|4735.42|145
1732132200000|2024-11-20 19:50:00|4736.92|4735.42|4735.92|4734.42|4737.92|4736.42|4735.92|4734.42|632
1732132500000|2024-11-20 19:55:00|4734.92|4733.42|4734.92|4733.42|4734.92|4733.42|4733.92|4732.42|365
1732132800000|2024-11-20 20:00:00|4733.92|4732.42|4734.92|4733.42|4734.92|4733.42|4732.92|4731.42|1168
1732133100000|2024-11-20 20:05:00|4733.92|4732.42|4733.92|4732.42|4734.92|4733.42|4732.92|4731.42|445
1732133400000|2024-11-20 20:10:00|4734.42|4732.92|4734.92|4733.42|4734.92|4733.42|4733.92|4732.42|171
1732133700000|2024-11-20 20:15:00|4733.92|4732.42|4735.92|4734.42|4736.42|4734.92|4733.92|4732.42|1065
1732134000000|2024-11-20 20:20:00|4736.42|4734.92|4737.92|4736.42|4737.92|4736.42|4735.92|4734.42|421
1732134300000|2024-11-20 20:25:00|4737.42|4735.92|4738.92|4737.42|4738.92|4737.42|4737.42|4735.92|463
1732134600000|2024-11-20 20:30:00|4739.42|4737.92|4746.92|4745.42|4746.92|4745.42|4738.92|4737.42|1674
1732134900000|2024-11-20 20:35:00|4747.42|4745.92|4745.92|4744.42|4747.92|4746.42|4743.92|4742.42|1132
1732135200000|2024-11-20 20:40:00|4746.92|4745.42|4745.92|4744.42|4746.92|4745.42|4743.92|4742.42|1509
1732135500000|2024-11-20 20:45:00|4746.92|4745.42|4748.42|4746.92|4748.92|4747.42|4744.92|4743.42|2327
1732135800000|2024-11-20 20:50:00|4748.92|4747.42|4749.92|4748.42|4750.92|4749.42|4747.92|4746.42|1597
1732136100000|2024-11-20 20:55:00|4748.92|4747.42|4751.42|4749.92|4751.92|4750.42|4748.92|4747.42|3279
1732136400000|2024-11-20 21:00:00|4753.17|4750.17|4753.97|4750.97|4755.37|4752.37|4752.77|4749.77|0
1732136700000|2024-11-20 21:05:00|4753.87|4750.87|4753.77|4750.77|4755.27|4752.27|4753.57|4750.57|0
1732137000000|2024-11-20 21:10:00|4753.67|4750.67|4754.17|4751.17|4754.47|4751.47|4753.37|4750.37|0
1732137300000|2024-11-20 21:15:00|4753.97|4750.97|4753.97|4750.97|4754.47|4751.47|4753.37|4750.37|0
1732137600000|2024-11-20 21:20:00|4753.87|4750.87|4751.07|4748.07|4754.27|4751.27|4739.47|4736.47|0
1732137900000|2024-11-20 21:25:00|4750.97|4747.97|4745.77|4742.77|4751.67|4748.67|4745.57|4742.57|0
1732138200000|2024-11-20 21:30:00|4745.67|4742.67|4750.87|4747.87|4750.97|4747.97|4744.07|4741.07|0
1732138500000|2024-11-20 21:35:00|4750.77|4747.77|4748.67|4745.67|4751.37|4748.37|4747.57|4744.57|0
1732138800000|2024-11-20 21:40:00|4748.77|4745.77|4751.47|4748.47|4751.67|4748.67|4748.37|4745.37|0
1732139100000|2024-11-20 21:45:00|4751.37|4748.37|4752.57|4749.57|4753.27|4750.27|4751.07|4748.07|0
1732139400000|2024-11-20 21:50:00|4752.67|4749.67|4751.57|4748.57|4752.77|4749.77|4751.17|4748.17|0
1732139700000|2024-11-20 21:55:00|4751.67|4748.67|4752.47|4749.47|4754.57|4751.57|4751.67|4748.67|0
1732140000000|2024-11-20 22:00:00|4754.17|4751.17|4754.67|4751.67|4755.47|4752.47|4753.47|4750.47|0
1732140300000|2024-11-20 22:05:00|4754.57|4751.57|4755.47|4752.47|4755.57|4752.57|4754.47|4751.47|0
1732140600000|2024-11-20 22:10:00|4755.67|4752.67|4754.77|4751.77|4755.67|4752.67|4754.67|4751.67|0
1732140900000|2024-11-20 22:15:00|4754.97|4751.97|4754.87|4751.87|4755.27|4752.27|4754.77|4751.77|0
1732141200000|2024-11-20 22:20:00|4754.67|4751.67|4753.77|4750.77|4754.97|4751.97|4753.77|4750.77|0
1732141500000|2024-11-20 22:25:00|4753.67|4750.67|4753.47|4750.47|4753.67|4750.67|4753.47|4750.47|0
1732141800000|2024-11-20 22:30:00|4754|4751|4753.9|4750.9|4754.4|4751.4|4753.7|4750.7|0
1732142100000|2024-11-20 22:35:00|4753.7|4750.7|4753.2|4750.2|4753.7|4750.7|4753|4750|0
1732142400000|2024-11-20 22:40:00|4753.1|4750.1|4753.2|4750.2|4753.3|4750.3|4752.8|4749.8|0
1732142700000|2024-11-20 22:45:00|4753.1|4750.1|4753.4|4750.4|4753.4|4750.4|4752.9|4749.9|0
1732143000000|2024-11-20 22:50:00|4753.1|4750.1|4753.3|4750.3|4753.3|4750.3|4753.1|4750.1|0
1732143300000|2024-11-20 22:55:00|4753.5|4750.5|4753.5|4750.5|4753.7|4750.7|4753.3|4750.3|0
1732143600000|2024-11-20 23:00:00|4752.9|4749.9|4753.1|4750.1|4753.5|4750.5|4751|4748|0
1732143900000|2024-11-20 23:05:00|4753.2|4750.2|4752.5|4749.5|4753.3|4750.3|4752.5|4749.5|0
1732144200000|2024-11-20 23:10:00|4752.6|4749.6|4750.5|4747.5|4752.6|4749.6|4750.5|4747.5|0
1732144500000|2024-11-20 23:15:00|4750.6|4747.6|4749.3|4746.3|4750.6|4747.6|4748.8|4745.8|0
1732144800000|2024-11-20 23:20:00|4749.4|4746.4|4751.3|4748.3|4751.3|4748.3|4749.4|4746.4|0
1732145100000|2024-11-20 23:25:00|4751.2|4748.2|4752|4749|4752.6|4749.6|4751|4748|0
1732145400000|2024-11-20 23:30:00|4752.2|4749.2|4753.8|4750.8|4755.3|4752.3|4752.1|4749.1|0
1732145700000|2024-11-20 23:35:00|4753.9|4750.9|4754.7|4751.7|4754.7|4751.7|4753.7|4750.7|0
1732146000000|2024-11-20 23:40:00|4754.6|4751.6|4754.6|4751.6|4755.5|4752.5|4754.2|4751.2|0
1732146300000|2024-11-20 23:45:00|4754.4|4751.4|4754.4|4751.4|4755|4752|4754.3|4751.3|0
1732146600000|2024-11-20 23:50:00|4754.6|4751.6|4754.6|4751.6|4754.7|4751.7|4754.1|4751.1|0
1732146900000|2024-11-20 23:55:00|4754.5|4751.5|4754.3|4751.3|4754.7|4751.7|4754.2|4751.2|0
1732147200000|2024-11-21 00:00:00|4754.4|4751.4|4751.4|4748.4|4755.1|4752.1|4751.4|4748.4|0
1732147500000|2024-11-21 00:05:00|4751.3|4748.3|4751.2|4748.2|4751.7|4748.7|4750.4|4747.4|0
1732147800000|2024-11-21 00:10:00|4751.1|4748.1|4751|4748|4751.7|4748.7|4750|4747|0
1732148100000|2024-11-21 00:15:00|4750.9|4747.9|4749|4747|4751.1|4748.1|4748|4745.8|469
1732148400000|2024-11-21 00:20:00|4748.5|4746.5|4746|4744|4749|4747|4745|4743|166
1732148700000|2024-11-21 00:25:00|4745|4743|4744.5|4742.5|4747|4745|4744.5|4742.5|61
1732149000000|2024-11-21 00:30:00|4744|4742|4742|4740|4744|4742|4742|4740|47
1732149300000|2024-11-21 00:35:00|4740|4738|4739|4737|4740|4738|4738|4736|521
1732149600000|2024-11-21 00:40:00|4739.5|4737.5|4741|4739|4742.5|4740.5|4739|4737|100
1732149900000|2024-11-21 00:45:00|4740|4738|4739|4737|4741|4739|4739|4737|96
1732150200000|2024-11-21 00:50:00|4738.5|4736.5|4737|4735|4738.5|4736.5|4737|4735|44
1732150500000|2024-11-21 00:55:00|4738|4736|4734.5|4732.5|4738|4736|4734.5|4732.5|221
1732150800000|2024-11-21 01:00:00|4735|4733|4739|4737|4739|4737|4734.5|4732.5|403
1732151100000|2024-11-21 01:05:00|4738.5|4736.5|4741|4739|4742|4740|4738|4736|86
1732151400000|2024-11-21 01:10:00|4742|4740|4738|4736|4742|4740|4738|4736|79
1732151700000|2024-11-21 01:15:00|4737|4735|4738.5|4736.5|4739|4737|4737|4735|111
1732152000000|2024-11-21 01:20:00|4739|4737|4739|4737|4740|4738|4737|4735|141
1732152300000|2024-11-21 01:25:00|4738|4736|4737|4735|4738|4736|4736|4734|142
1732152600000|2024-11-21 01:30:00|4737.5|4735.5|4738|4736|4740|4738|4737.5|4735.5|45
1732152900000|2024-11-21 01:35:00|4738.5|4736.5|4737|4735|4739.5|4737.5|4735.5|4733.5|111
1732153200000|2024-11-21 01:40:00|4737.5|4735.5|4738|4736|4739|4737|4736|4734|122
1732153500000|2024-11-21 01:45:00|4739|4737|4738|4736|4741|4739|4738|4736|53
1732153800000|2024-11-21 01:50:00|4737.5|4735.5|4734|4732|4737.5|4735.5|4734|4732|73
1732154100000|2024-11-21 01:55:00|4733|4731|4732|4730|4734|4732|4731|4729|219
1732154400000|2024-11-21 02:00:00|4733|4731|4737|4735|4738|4736|4733|4731|322
1732154700000|2024-11-21 02:05:00|4736.5|4734.5|4739|4737|4740|4738|4736|4734|77
1732155000000|2024-11-21 02:10:00|4738|4736|4736|4734|4739|4737|4735.5|4733.5|98
1732155300000|2024-11-21 02:15:00|4736.5|4734.5|4736.5|4734.5|4738|4736|4736|4734|92
1732155600000|2024-11-21 02:20:00|4737|4735|4737|4735|4738.5|4736.5|4737|4735|46
1732155900000|2024-11-21 02:25:00|4736.5|4734.5|4737|4735|4739|4737|4736|4734|95
1732156200000|2024-11-21 02:30:00|4738|4736|4736|4734|4739|4737|4735|4733|47
1732156500000|2024-11-21 02:35:00|4735.5|4733.5|4735|4733|4737|4735|4735|4733|43
1732156800000|2024-11-21 02:40:00|4734.5|4732.5|4733|4731|4735|4733|4732.5|4730.5|110
1732157100000|2024-11-21 02:45:00|4732.5|4730.5|4735|4733|4735|4733|4732.5|4730.5|85
1732157400000|2024-11-21 02:50:00|4734.5|4732.5|4733|4731|4734.5|4732.5|4733|4731|20
1732157700000|2024-11-21 02:55:00|4734|4732|4734|4732|4734.5|4732.5|4733|4731|47
1732158000000|2024-11-21 03:00:00|4735|4733|4734|4732|4735|4733|4734|4732|59
1732158300000|2024-11-21 03:05:00|4733.5|4731.5|4736|4734|4736|4734|4733.5|4731.5|39
1732158600000|2024-11-21 03:10:00|4735|4733|4735|4733|4735|4733|4734|4732|144
1732158900000|2024-11-21 03:15:00|4736|4734|4736|4734|4737|4735|4736|4734|34
1732159200000|2024-11-21 03:20:00|4737|4735|4739|4737|4739|4737|4737|4735|133
1732159500000|2024-11-21 03:25:00|||||||||43
1732159800000|2024-11-21 03:30:00|4739.5|4737.5|4739|4737|4739.5|4737.5|4739|4737|33
1732160100000|2024-11-21 03:35:00|4740|4738|4739|4737|4740|4738|4739|4737|59
1732160400000|2024-11-21 03:40:00|4738|4736|4737|4735|4738|4736|4737|4735|107
1732160700000|2024-11-21 03:45:00|4736|4734|4737|4735|4737|4735|4736|4734|39
1732161000000|2024-11-21 03:50:00|4736|4734|4736|4734|4736|4734|4736|4734|108
1732161300000|2024-11-21 03:55:00|4735|4733|4733|4731|4735|4733|4733|4731|210
1732161600000|2024-11-21 04:00:00|4732|4730|4733|4731|4734|4732|4730|4728|121
1732161900000|2024-11-21 04:05:00|4734|4732|4735|4733|4735|4733|4733|4731|60
1732162200000|2024-11-21 04:10:00|4734.5|4732.5|4738|4736|4738.5|4736.5|4734|4732|33
1732162500000|2024-11-21 04:15:00|4737|4735|4737|4735|4738|4736|4736|4734|149
1732162800000|2024-11-21 04:20:00|4736.5|4734.5|4736|4734|4737|4735|4736|4734|19
1732163100000|2024-11-21 04:25:00|4735.5|4733.5|4734|4732|4736|4734|4734|4732|58
1732163400000|2024-11-21 04:30:00|4735|4733|4735|4733|4736|4734|4735|4733|57
1732163700000|2024-11-21 04:35:00|4736|4734|4734|4732|4737|4735|4734|4732|69
1732164000000|2024-11-21 04:40:00|4734.5|4732.5|4736.5|4734.5|4736.5|4734.5|4734.5|4732.5|32
1732164300000|2024-11-21 04:45:00|4736|4734|4736|4734|4736|4734|4735|4733|22
1732164600000|2024-11-21 04:50:00|4735|4733|4736|4734|4737|4735|4735|4733|41
1732164900000|2024-11-21 04:55:00|||||||||10
1732165200000|2024-11-21 05:00:00|4735|4733|4736|4734|4736|4734|4734|4732|103
1732165500000|2024-11-21 05:05:00|4737|4735|4736|4734|4737|4735|4736|4734|77
1732165800000|2024-11-21 05:10:00|4735|4733|4736|4734|4736|4734|4735|4733|46
1732166100000|2024-11-21 05:15:00|4737|4735|4739|4737|4739.5|4737.5|4737|4735|62
1732166400000|2024-11-21 05:20:00|4739.5|4737.5|4740|4738|4741|4739|4739|4737|49
1732166700000|2024-11-21 05:25:00|4741|4739|4739|4737|4741|4739|4739|4737|48
1732167000000|2024-11-21 05:30:00|4738|4736|4740.5|4738.5|4741|4739|4738|4736|95
1732167300000|2024-11-21 05:35:00|4740|4738|4738|4736|4741|4739|4737|4735|54
1732167600000|2024-11-21 05:40:00|4739|4737|4739|4737|4739|4737|4737|4735|44
1732167900000|2024-11-21 05:45:00|4739.5|4737.5|4741|4739|4741|4739|4739.5|4737.5|23
1732168200000|2024-11-21 05:50:00|4742|4740|4741.5|4739.5|4742|4740|4741|4739|15
1732168500000|2024-11-21 05:55:00|4742|4740|4743.5|4741.5|4744|4742|4741.5|4739.5|20
1732168800000|2024-11-21 06:00:00|4743|4741|4744|4742|4746|4744|4743|4741|344
1732169100000|2024-11-21 06:05:00|4743.5|4741.5|4745|4743|4745|4743|4741|4739|203
1732169400000|2024-11-21 06:10:00|4744.5|4742.5|4745|4743|4745|4743|4743|4741|50
1732169700000|2024-11-21 06:15:00|4746|4744|4745|4743|4746|4744|4742.5|4740.5|157
1732170000000|2024-11-21 06:20:00|4744|4742|4744|4742|4744.5|4742.5|4743.5|4741.5|107
1732170300000|2024-11-21 06:25:00|4745|4743|4747|4745|4747|4745|4745|4743|144
1732170600000|2024-11-21 06:30:00|4746.5|4744.5|4748|4746|4748|4746|4746|4744|213
1732170900000|2024-11-21 06:35:00|4747|4745|4748|4746|4748|4746|4746|4744|121
1732171200000|2024-11-21 06:40:00|4748.5|4746.5|4748|4746|4749|4747|4748|4746|80
1732171500000|2024-11-21 06:45:00|||||||||71
1732171800000|2024-11-21 06:50:00|4749|4747|4747|4745|4749|4747|4747|4745|199
1732172100000|2024-11-21 06:55:00|4747.5|4745.5|4750|4748|4751|4749|4747.5|4745.5|266
1732172400000|2024-11-21 07:00:00|4749.75|4748.25|4756.75|4755.25|4756.75|4755.25|4749.75|4748.25|827
1732172700000|2024-11-21 07:05:00|4755.75|4754.25|4754.75|4753.25|4756.75|4755.25|4754.25|4752.75|467
1732173000000|2024-11-21 07:10:00|4752.75|4751.25|4751.75|4750.25|4752.75|4751.25|4750.75|4749.25|1034
1732173300000|2024-11-21 07:15:00|4750.75|4749.25|4752.75|4751.25|4753.75|4752.25|4749.75|4748.25|1229
1732173600000|2024-11-21 07:20:00|4752.25|4750.75|4752.75|4751.25|4752.75|4751.25|4750.75|4749.25|268
1732173900000|2024-11-21 07:25:00|4753.75|4752.25|4731.75|4730.25|4754.75|4753.25|4727.75|4726.25|6582
1732174200000|2024-11-21 07:30:00|4732.25|4730.75|4729.75|4728.25|4738.75|4737.25|4728.75|4727.25|5460
1732174500000|2024-11-21 07:35:00|4728.75|4727.25|4733.75|4732.25|4736.75|4735.25|4720.75|4719.25|4518
1732174800000|2024-11-21 07:40:00|4732.75|4731.25|4737.75|4736.25|4738.75|4737.25|4730.75|4729.25|1510
1732175100000|2024-11-21 07:45:00|4737.25|4735.75|4742.75|4741.25|4744.75|4743.25|4736.75|4735.25|1058
1732175400000|2024-11-21 07:50:00|4743.75|4742.25|4744.75|4743.25|4747.75|4746.25|4742.75|4741.25|1218
1732175700000|2024-11-21 07:55:00|4743.75|4742.25|4729.75|4728.25|4743.75|4742.25|4729.75|4728.25|2046
1732176000000|2024-11-21 08:00:00|4731.75|4730.25|4730.75|4729.25|4739.75|4738.25|4724.75|4723.25|7501
1732176300000|2024-11-21 08:05:00|4729.75|4728.25|4718.75|4717.25|4730.75|4729.25|4717.75|4716.25|4839
1732176600000|2024-11-21 08:10:00|4717.75|4716.25|4723.75|4722.25|4725.75|4724.25|4716.75|4715.25|4680
1732176900000|2024-11-21 08:15:00|4724.25|4722.75|4717.75|4716.25|4724.75|4723.25|4713.75|4712.25|2880
1732177200000|2024-11-21 08:20:00|4718.75|4717.25|4713.75|4712.25|4726.75|4725.25|4712.75|4711.25|6870
1732177500000|2024-11-21 08:25:00|4714.75|4713.25|4712.75|4711.25|4717.75|4716.25|4710.75|4709.25|6189
1732177800000|2024-11-21 08:30:00|4710.75|4709.25|4704.75|4703.25|4713.75|4712.25|4704.75|4703.25|6142
1732178100000|2024-11-21 08:35:00|4707.75|4706.25|4706.75|4705.25|4707.75|4706.25|4700.75|4699.25|6988
1732178400000|2024-11-21 08:40:00|4707.01|4705.51|4709.01|4707.51|4711.01|4709.51|4705.01|4703.51|4484
1732178700000|2024-11-21 08:45:00|4708.01|4706.51|4716.01|4714.51|4717.01|4715.51|4708.01|4706.51|4216
1732179000000|2024-11-21 08:50:00|4715.01|4713.51|4722.01|4720.51|4723.01|4721.51|4715.01|4713.51|5534
1732179300000|2024-11-21 08:55:00|4721.01|4719.51|4719.01|4717.51|4725.01|4723.51|4718.01|4716.51|3349
1732179600000|2024-11-21 09:00:00|4718.01|4716.51|4710.01|4708.51|4718.01|4716.51|4709.01|4707.51|3927
1732179900000|2024-11-21 09:05:00|4711.01|4709.51|4704.01|4702.51|4715.01|4713.51|4704.01|4702.51|3857
1732180200000|2024-11-21 09:10:00|4704.51|4703.01|4711.01|4709.51|4713.01|4711.51|4703.01|4701.51|6236
1732180500000|2024-11-21 09:15:00|4712.01|4710.51|4706.01|4704.51|4716.01|4714.51|4705.01|4703.51|6110
1732180800000|2024-11-21 09:20:00|4705.01|4703.51|4698.01|4696.51|4706.01|4704.51|4697.01|4695.51|5840
1732181100000|2024-11-21 09:25:00|4699.01|4697.51|4691.01|4689.51|4703.51|4702.01|4691.01|4689.51|8585
1732181400000|2024-11-21 09:30:00|4692.01|4690.51|4696.01|4694.51|4699.01|4697.51|4691.01|4689.51|6643
1732181700000|2024-11-21 09:35:00|4695.01|4693.51|4693.01|4691.51|4697.01|4695.51|4692.01|4690.51|5110
1732182000000|2024-11-21 09:40:00|4692.01|4690.51|4703.01|4701.51|4704.01|4702.51|4692.01|4690.51|8156
1732182300000|2024-11-21 09:45:00|4704.01|4702.51|4712.01|4710.51|4716.01|4714.51|4703.01|4701.51|11001
1732182600000|2024-11-21 09:50:00|4713.01|4711.51|4710.01|4708.51|4713.01|4711.51|4707.01|4705.51|4978
1732182900000|2024-11-21 09:55:00|4711.01|4709.51|4718.01|4716.51|4720.01|4718.51|4708.51|4707.01|4806
1732183200000|2024-11-21 10:00:00|4717.01|4715.51|4718.01|4716.51|4720.01|4718.51|4716.01|4714.51|11991
1732183500000|2024-11-21 10:05:00|4719.01|4717.51|4720.01|4718.51|4723.01|4721.51|4719.01|4717.51|3521
1732183800000|2024-11-21 10:10:00|4719.01|4717.51|4711.01|4709.51|4719.01|4717.51|4710.01|4708.51|4628
1732184100000|2024-11-21 10:15:00|4710.01|4708.51|4709.01|4707.51|4711.01|4709.51|4708.01|4706.51|2584
1732184400000|2024-11-21 10:20:00|4708.01|4706.51|4706.01|4704.51|4710.01|4708.51|4704.01|4702.51|4294
1732184700000|2024-11-21 10:25:00|4705.01|4703.51|4704.01|4702.51|4706.01|4704.51|4702.01|4700.51|3175
1732185000000|2024-11-21 10:30:00|4703.01|4701.51|4706.01|4704.51|4709.01|4707.51|4703.01|4701.51|2577
1732185300000|2024-11-21 10:35:00|4707.01|4705.51|4711.01|4709.51|4712.01|4710.51|4707.01|4705.51|10580
1732185600000|2024-11-21 10:40:00|4712.01|4710.51|4714.01|4712.51|4717.01|4715.51|4712.01|4710.51|3000
1732185900000|2024-11-21 10:45:00|4715.01|4713.51|4707.01|4705.51|4715.01|4713.51|4707.01|4705.51|5369
1732186200000|2024-11-21 10:50:00|4707.51|4706.01|4707.01|4705.51|4712.01|4710.51|4707.01|4705.51|7330
1732186500000|2024-11-21 10:55:00|4708.01|4706.51|4715.01|4713.51|4715.01|4713.51|4705.01|4703.51|3765
1732186800000|2024-11-21 11:00:00|4716.01|4714.51|4714.01|4712.51|4721.01|4719.51|4713.01|4711.51|3462
1732187100000|2024-11-21 11:05:00|4715.01|4713.51|4721.01|4719.51|4722.01|4720.51|4715.01|4713.51|1882
1732187400000|2024-11-21 11:10:00|4720.01|4718.51|4724.01|4722.51|4724.01|4722.51|4719.01|4717.51|2007
1732187700000|2024-11-21 11:15:00|4725.01|4723.51|4730.01|4728.51|4730.01|4728.51|4724.01|4722.51|6212
1732188000000|2024-11-21 11:20:00|4729.01|4727.51|4729.01|4727.51|4732.01|4730.51|4728.01|4726.51|6381
1732188300000|2024-11-21 11:25:00|4730.01|4728.51|4731.01|4729.51|4732.01|4730.51|4728.01|4726.51|3209
1732188600000|2024-11-21 11:30:00|4732.01|4730.51|4730.01|4728.51|4732.01|4730.51|4727.01|4725.51|4475
1732188900000|2024-11-21 11:35:00|4731.01|4729.51|4728.01|4726.51|4731.01|4729.51|4726.01|4724.51|2507
1732189200000|2024-11-21 11:40:00|4728.51|4727.01|4729.01|4727.51|4729.01|4727.51|4725.01|4723.51|1819
1732189500000|2024-11-21 11:45:00|4728.01|4726.51|4725.01|4723.51|4729.01|4727.51|4724.01|4722.51|4396
1732189800000|2024-11-21 11:50:00|4726.01|4724.51|4725.01|4723.51|4727.01|4725.51|4723.01|4721.51|4074
1732190100000|2024-11-21 11:55:00|4724.01|4722.51|4727.01|4725.51|4728.01|4726.51|4723.01|4721.51|3454
1732190400000|2024-11-21 12:00:00|4725.01|4723.51|4731.01|4729.51|4732.01|4730.51|4725.01|4723.51|4844
1732190700000|2024-11-21 12:05:00|4732.01|4730.51|4737.01|4735.51|4737.01|4735.51|4731.01|4729.51|9644
1732191000000|2024-11-21 12:10:00|4736.51|4735.01|4734.01|4732.51|4737.01|4735.51|4733.01|4731.51|2847
1732191300000|2024-11-21 12:15:00|4735.01|4733.51|4735.01|4733.51|4737.01|4735.51|4734.01|4732.51|3105
1732191600000|2024-11-21 12:20:00|4735.51|4734.01|4736.01|4734.51|4737.01|4735.51|4735.01|4733.51|1593
1732191900000|2024-11-21 12:25:00|4737.01|4735.51|4731.01|4729.51|4737.01|4735.51|4731.01|4729.51|3272
1732192200000|2024-11-21 12:30:00|4732.01|4730.51|4732.01|4730.51|4735.01|4733.51|4731.01|4729.51|1914
1732192500000|2024-11-21 12:35:00|4733.01|4731.51|4731.01|4729.51|4734.01|4732.51|4728.01|4726.51|3092
1732192800000|2024-11-21 12:40:00|4730.98|4729.48|4734.98|4733.48|4734.98|4733.48|4730.48|4728.98|2475
1732193100000|2024-11-21 12:45:00|4733.98|4732.48|4728.48|4726.98|4735.98|4734.48|4727.98|4726.48|3712
1732193400000|2024-11-21 12:50:00|4728.98|4727.48|4722.98|4721.48|4728.98|4727.48|4722.98|4721.48|2513
1732193700000|2024-11-21 12:55:00|4723.98|4722.48|4723.98|4722.48|4724.98|4723.48|4721.98|4720.48|1368
1732194000000|2024-11-21 13:00:00|4724.98|4723.48|4726.98|4725.48|4728.98|4727.48|4724.98|4723.48|1461
1732194300000|2024-11-21 13:05:00|4727.98|4726.48|4723.98|4722.48|4727.98|4726.48|4723.98|4722.48|1997
1732194600000|2024-11-21 13:10:00|4724.98|4723.48|4729.98|4728.48|4731.98|4730.48|4724.98|4723.48|3077
1732194900000|2024-11-21 13:15:00|4728.98|4727.48|4737.98|4736.48|4737.98|4736.48|4728.98|4727.48|5415
1732195200000|2024-11-21 13:20:00|4736.98|4735.48|4735.48|4733.98|4737.98|4736.48|4733.98|4732.48|1704
1732195500000|2024-11-21 13:25:00|4735.98|4734.48|4730.98|4729.48|4735.98|4734.48|4729.98|4728.48|3838
1732195800000|2024-11-21 13:30:00|4731.98|4730.48|4730.98|4729.48|4734.98|4733.48|4729.98|4728.48|6999
1732196100000|2024-11-21 13:35:00|4731.98|4730.48|4736.98|4735.48|4736.98|4735.48|4730.98|4729.48|3142
1732196400000|2024-11-21 13:40:00|4737.98|4736.48|4736.98|4735.48|4738.98|4737.48|4734.98|4733.48|2588
1732196700000|2024-11-21 13:45:00|4735.98|4734.48|4730.98|4729.48|4735.98|4734.48|4728.98|4727.48|2338
1732197000000|2024-11-21 13:50:00|4731.98|4730.48|4726.98|4725.48|4731.98|4730.48|4725.98|4724.48|2573
1732197300000|2024-11-21 13:55:00|4727.98|4726.48|4725.98|4724.48|4727.98|4726.48|4724.98|4723.48|2020
1732197600000|2024-11-21 14:00:00|4726.98|4725.48|4724.98|4723.48|4727.98|4726.48|4723.98|4722.48|4560
1732197900000|2024-11-21 14:05:00|4725.48|4723.98|4729.98|4728.48|4731.98|4730.48|4723.98|4722.48|2560
1732198200000|2024-11-21 14:10:00|4730.48|4728.98|4733.98|4732.48|4735.98|4734.48|4730.48|4728.98|2832
1732198500000|2024-11-21 14:15:00|4734.98|4733.48|4729.98|4728.48|4734.98|4733.48|4729.98|4728.48|1773
1732198800000|2024-11-21 14:20:00|4730.98|4729.48|4732.98|4731.48|4732.98|4731.48|4728.98|4727.48|1539
1732199100000|2024-11-21 14:25:00|4731.98|4730.48|4732.98|4731.48|4735.98|4734.48|4731.98|4730.48|2073
1732199400000|2024-11-21 14:30:00|4731.98|4730.48|4725.98|4724.48|4735.98|4734.48|4724.98|4723.48|8236
1732199700000|2024-11-21 14:35:00|4724.98|4723.48|4719.98|4718.48|4724.98|4723.48|4714.98|4713.48|9834
1732200000000|2024-11-21 14:40:00|4720.98|4719.48|4735.98|4734.48|4735.98|4734.48|4720.98|4719.48|10715
1732200300000|2024-11-21 14:45:00|4734.98|4733.48|4741.98|4740.48|4742.98|4741.48|4733.98|4732.48|12103
1732200600000|2024-11-21 14:50:00|4740.98|4739.48|4733.98|4732.48|4743.98|4742.48|4731.98|4730.48|6365
1732200900000|2024-11-21 14:55:00|4734.48|4732.98|4732.98|4731.48|4735.98|4734.48|4731.98|4730.48|4518
1732201200000|2024-11-21 15:00:00|4733.98|4732.48|4725.98|4724.48|4734.98|4733.48|4724.98|4723.48|9567
1732201500000|2024-11-21 15:05:00|4726.98|4725.48|4723.98|4722.48|4729.98|4728.48|4721.98|4720.48|10852
1732201800000|2024-11-21 15:10:00|4724.16|4722.66|4740.16|4738.66|4740.16|4738.66|4723.16|4721.66|8614
1732202100000|2024-11-21 15:15:00|4739.66|4738.16|4740.16|4738.66|4742.16|4740.66|4738.16|4736.66|3830
1732202400000|2024-11-21 15:20:00|4739.16|4737.66|4736.16|4734.66|4742.16|4740.66|4733.16|4731.66|4442
1732202700000|2024-11-21 15:25:00|4737.16|4735.66|4731.16|4729.66|4739.16|4737.66|4730.16|4728.66|4983
1732203000000|2024-11-21 15:30:00|4730.16|4728.66|4735.16|4733.66|4738.16|4736.66|4730.16|4728.66|4532
1732203300000|2024-11-21 15:35:00|4736.16|4734.66|4739.16|4737.66|4742.16|4740.66|4736.16|4734.66|5836
1732203600000|2024-11-21 15:40:00|4740.16|4738.66|4744.16|4742.66|4748.16|4746.66|4739.16|4737.66|6827
1732203900000|2024-11-21 15:45:00|4745.16|4743.66|4749.16|4747.66|4751.16|4749.66|4743.16|4741.66|7162
1732204200000|2024-11-21 15:50:00|4750.16|4748.66|4754.16|4752.66|4754.16|4752.66|4749.16|4747.66|6987
1732204500000|2024-11-21 15:55:00|4755.16|4753.66|4756.16|4754.66|4758.16|4756.66|4755.16|4753.66|9104
1732204800000|2024-11-21 16:00:00|4757.16|4755.66|4758.16|4756.66|4758.16|4756.66|4755.16|4753.66|4951
1732205100000|2024-11-21 16:05:00|4757.16|4755.66|4751.16|4749.66|4757.16|4755.66|4751.16|4749.66|5717
1732205400000|2024-11-21 16:10:00|4750.16|4748.66|4754.16|4752.66|4754.16|4752.66|4749.16|4747.66|4262
1732205700000|2024-11-21 16:15:00|4753.16|4751.66|4754.16|4752.66|4756.16|4754.66|4753.16|4751.66|11718
1732206000000|2024-11-21 16:20:00|4754.66|4753.16|4757.16|4755.66|4757.16|4755.66|4754.16|4752.66|6337
1732206300000|2024-11-21 16:25:00|4758.16|4756.66|4758.16|4756.66|4758.16|4756.66|4755.16|4753.66|16838
1732206600000|2024-11-21 16:30:00|4757.16|4755.66|4757.16|4755.66|4758.16|4756.66|4756.16|4754.66|36506
1732206900000|2024-11-21 16:35:00|4756.16|4754.66|4755.16|4753.66|4757.16|4755.66|4752.16|4750.66|21245
1732207200000|2024-11-21 16:40:00|4754.16|4752.66|4756.16|4754.66|4757.16|4755.66|4754.16|4752.66|7982
1732207500000|2024-11-21 16:45:00|4755.16|4753.66|4750.16|4748.66|4756.16|4754.66|4747.16|4745.66|7306
1732207800000|2024-11-21 16:50:00|4751.16|4749.66|4752.16|4750.66|4754.16|4752.66|4750.16|4748.66|5346
1732208100000|2024-11-21 16:55:00|4751.66|4750.16|4755.16|4753.66|4755.16|4753.66|4751.16|4749.66|3112
1732208400000|2024-11-21 17:00:00|4754.16|4752.66|4750.16|4748.66|4755.16|4753.66|4750.16|4748.66|3024
1732208700000|2024-11-21 17:05:00|4751.16|4749.66|4752.16|4750.66|4752.16|4750.66|4750.16|4748.66|1823
1732209000000|2024-11-21 17:10:00|4752.66|4751.16|4754.16|4752.66|4755.16|4753.66|4750.16|4748.66|7810
1732209300000|2024-11-21 17:15:00|4755.16|4753.66|4757.16|4755.66|4758.16|4756.66|4753.16|4751.66|5255
1732209600000|2024-11-21 17:20:00|4757.66|4756.16|4758.66|4757.16|4759.16|4757.66|4755.16|4753.66|3956
1732209900000|2024-11-21 17:25:00|4759.16|4757.66|4760.16|4758.66|4762.16|4760.66|4758.16|4756.66|7953
1732210200000|2024-11-21 17:30:00|4760.66|4759.16|4762.16|4760.66|4762.16|4760.66|4760.16|4758.66|1062
1732210500000|2024-11-21 17:35:00|4761.16|4759.66|4762.16|4760.66|4763.16|4761.66|4761.16|4759.66|820
1732210800000|2024-11-21 17:40:00|4761.16|4759.66|4763.16|4761.66|4764.16|4762.66|4761.16|4759.66|1416
1732211100000|2024-11-21 17:45:00|4763.66|4762.16|4765.16|4763.66|4767.16|4765.66|4763.16|4761.66|2156
1732211400000|2024-11-21 17:50:00|4766.16|4764.66|4766.16|4764.66|4767.16|4765.66|4765.16|4763.66|505
1732211700000|2024-11-21 17:55:00|4765.16|4763.66|4765.16|4763.66|4766.16|4764.66|4763.66|4762.16|737
1732212000000|2024-11-21 18:00:00|4765.66|4764.16|4767.16|4765.66|4767.16|4765.66|4765.16|4763.66|498
1732212300000|2024-11-21 18:05:00|4768.16|4766.66|4769.16|4767.66|4769.16|4767.66|4767.16|4765.66|759
1732212600000|2024-11-21 18:10:00|4768.16|4766.66|4767.16|4765.66|4768.66|4767.16|4767.16|4765.66|689
1732212900000|2024-11-21 18:15:00|4766.66|4765.16|4767.16|4765.66|4767.16|4765.66|4765.16|4763.66|1035
1732213200000|2024-11-21 18:20:00|4766.66|4765.16|4767.16|4765.66|4767.16|4765.66|4766.16|4764.66|479
1732213500000|2024-11-21 18:25:00|4768.16|4766.66|4769.16|4767.66|4769.16|4767.66|4766.16|4764.66|704
1732213800000|2024-11-21 18:30:00|4770.16|4768.66|4769.16|4767.66|4770.16|4768.66|4769.16|4767.66|706
1732214100000|2024-11-21 18:35:00|4770.16|4768.66|4767.16|4765.66|4770.16|4768.66|4766.16|4764.66|802
1732214400000|2024-11-21 18:40:00|4766.66|4765.16|4767.16|4765.66|4767.16|4765.66|4766.16|4764.66|423
1732214700000|2024-11-21 18:45:00|4768.16|4766.66|4765.16|4763.66|4768.16|4766.66|4765.16|4763.66|791
1732215000000|2024-11-21 18:50:00|4766.16|4764.66|4766.16|4764.66|4766.16|4764.66|4764.16|4762.66|838
1732215300000|2024-11-21 18:55:00|4765.66|4764.16|4767.16|4765.66|4768.16|4766.66|4765.16|4763.66|1267
1732215600000|2024-11-21 19:00:00|4768.16|4766.66|4767.16|4765.66|4768.16|4766.66|4767.16|4765.66|452
1732215900000|2024-11-21 19:05:00|4766.16|4764.66|4765.16|4763.66|4767.16|4765.66|4764.16|4762.66|644
1732216200000|2024-11-21 19:10:00|4764.16|4762.66|4765.16|4763.66|4766.16|4764.66|4764.16|4762.66|659
1732216500000|2024-11-21 19:15:00|4764.16|4762.66|4763.16|4761.66|4764.16|4762.66|4763.16|4761.66|456
1732216800000|2024-11-21 19:20:00|4764.16|4762.66|4767.16|4765.66|4768.16|4766.66|4764.16|4762.66|569
1732217100000|2024-11-21 19:25:00|4768.16|4766.66|4768.16|4766.66|4768.16|4766.66|4766.16|4764.66|830
1732217400000|2024-11-21 19:30:00|4767.16|4765.66|4766.16|4764.66|4768.16|4766.66|4766.16|4764.66|427
1732217700000|2024-11-21 19:35:00|4767.16|4765.66|4768.16|4766.66|4768.16|4766.66|4766.16|4764.66|207
1732218000000|2024-11-21 19:40:00|4767.16|4765.66|4767.16|4765.66|4768.16|4766.66|4767.16|4765.66|282
1732218300000|2024-11-21 19:45:00|4766.16|4764.66|4766.16|4764.66|4767.16|4765.66|4765.16|4763.66|359
1732218600000|2024-11-21 19:50:00|4765.66|4764.16|4767.16|4765.66|4767.16|4765.66|4764.66|4763.16|228
1732218900000|2024-11-21 19:55:00|4768.16|4766.66|4767.16|4765.66|4768.16|4766.66|4767.16|4765.66|80
1732219200000|2024-11-21 20:00:00|4766.16|4764.66|4768.16|4766.66|4768.16|4766.66|4766.16|4764.66|529
1732219500000|2024-11-21 20:05:00|4769.16|4767.66|4770.16|4768.66|4770.16|4768.66|4768.66|4767.16|174
1732219800000|2024-11-21 20:10:00|4769.16|4767.66|4768.16|4766.66|4770.16|4768.66|4768.16|4766.66|482
1732220100000|2024-11-21 20:15:00|4769.16|4767.66|4769.16|4767.66|4769.16|4767.66|4768.16|4766.66|420
1732220400000|2024-11-21 20:20:00|4768.16|4766.66|4769.16|4767.66|4769.16|4767.66|4768.16|4766.66|521
1732220700000|2024-11-21 20:25:00|4768.66|4767.16|4770.16|4768.66|4770.16|4768.66|4768.16|4766.66|182
1732221000000|2024-11-21 20:30:00|4769.16|4767.66|4768.16|4766.66|4770.16|4768.66|4768.16|4766.66|664
1732221300000|2024-11-21 20:35:00|4767.16|4765.66|4768.16|4766.66|4768.16|4766.66|4766.16|4764.66|868
1732221600000|2024-11-21 20:40:00|4767.66|4766.16|4768.16|4766.66|4768.16|4766.66|4767.16|4765.66|604
1732221900000|2024-11-21 20:45:00|4767.16|4765.66|4767.16|4765.66|4768.16|4766.66|4766.16|4764.66|776
1732222200000|2024-11-21 20:50:00|4766.16|4764.66|4767.16|4765.66|4767.16|4765.66|4765.16|4763.66|994
1732222500000|2024-11-21 20:55:00|4766.16|4764.66|4771.16|4769.66|4772.16|4770.66|4766.16|4764.66|4323
1732222800000|2024-11-21 21:00:00|4770.41|4767.41|4771.41|4768.41|4771.91|4768.91|4770.11|4767.11|40
1732223100000|2024-11-21 21:05:00|4771.21|4768.21|4770.61|4767.61|4771.21|4768.21|4770.11|4767.11|0
1732223400000|2024-11-21 21:10:00|4770.41|4767.41|4770.11|4767.11|4771.11|4768.11|4769.91|4766.91|0
1732223700000|2024-11-21 21:15:00|4770.31|4767.31|4769.61|4766.61|4770.31|4767.31|4769.51|4766.51|0
1732224000000|2024-11-21 21:20:00|4769.81|4766.81|4768.71|4765.71|4770.11|4767.11|4768.01|4765.01|0
1732224300000|2024-11-21 21:25:00|4768.61|4765.61|4768.31|4765.31|4768.61|4765.61|4767.91|4764.91|0
1732224600000|2024-11-21 21:30:00|4768.21|4765.21|4769.01|4766.01|4769.51|4766.51|4768.21|4765.21|0
1732224900000|2024-11-21 21:35:00|4769.11|4766.11|4768.71|4765.71|4769.61|4766.61|4768.41|4765.41|0
1732225200000|2024-11-21 21:40:00|4768.61|4765.61|4768.71|4765.71|4768.71|4765.71|4767.91|4764.91|0
1732225500000|2024-11-21 21:45:00|4768.51|4765.51|4768.81|4765.81|4768.91|4765.91|4768.01|4765.01|0
1732225800000|2024-11-21 21:50:00|4768.91|4765.91|4769.01|4766.01|4769.91|4766.91|4768.71|4765.71|0
1732226100000|2024-11-21 21:55:00|4768.81|4765.81|4768.31|4765.31|4769.01|4766.01|4768.11|4765.11|0
1732226400000|2024-11-21 22:00:00|4768.41|4765.41|4768.11|4765.11|4768.51|4765.51|4768.11|4765.11|0
1732226700000|2024-11-21 22:05:00|4768.01|4765.01|4767.51|4764.51|4768.31|4765.31|4767.51|4764.51|0
1732227000000|2024-11-21 22:10:00|4767.61|4764.61|4768.01|4765.01|4768.31|4765.31|4767.41|4764.41|0
1732227300000|2024-11-21 22:15:00|4768.11|4765.11|4768.11|4765.11|4768.11|4765.11|4768.01|4765.01|0
1732227600000|2024-11-21 22:20:00|4768.01|4765.01|4768.21|4765.21|4768.21|4765.21|4767.91|4764.91|0
1732228200000|2024-11-21 22:30:00|4768.41|4765.41|4768.01|4765.01|4768.41|4765.41|4768.01|4765.01|0
1732228500000|2024-11-21 22:35:00|4768.11|4765.11|4768.11|4765.11|4768.11|4765.11|4768.01|4765.01|0
1732228800000|2024-11-21 22:40:00|4768.01|4765.01|4767.81|4764.81|4768.31|4765.31|4767.81|4764.81|0
1732229400000|2024-11-21 22:50:00|4767.61|4764.61|4767.61|4764.61|4767.61|4764.61|4767.61|4764.61|0
1732229700000|2024-11-21 22:55:00|4767.71|4764.71|4767.61|4764.61|4767.71|4764.71|4767.51|4764.51|0
1732230000000|2024-11-21 23:00:00|4767.51|4764.51|4766.81|4763.81|4767.51|4764.51|4765.11|4762.11|0
1732230300000|2024-11-21 23:05:00|4766.91|4763.91|4766.71|4763.71|4767.31|4764.31|4766.31|4763.31|0
1732230600000|2024-11-21 23:10:00|4766.81|4763.81|4766.41|4763.41|4767.71|4764.71|4766.11|4763.11|0
1732230900000|2024-11-21 23:15:00|4766.51|4763.51|4766.11|4763.11|4766.71|4763.71|4765.91|4762.91|0
1732231200000|2024-11-21 23:20:00|4766.01|4763.01|4766.71|4763.71|4766.81|4763.81|4765.31|4762.31|0
1732231500000|2024-11-21 23:25:00|4766.81|4763.81|4768.31|4765.31|4768.51|4765.51|4766.81|4763.81|0
1732231800000|2024-11-21 23:30:00|4768.41|4765.41|4768.81|4765.81|4769.11|4766.11|4768.21|4765.21|0
1732232100000|2024-11-21 23:35:00|4768.91|4765.91|4768.11|4765.11|4769.31|4766.31|4768.01|4765.01|0
1732232400000|2024-11-21 23:40:00|4768.21|4765.21|4768.01|4765.01|4768.51|4765.51|4767.91|4764.91|0
1732232700000|2024-11-21 23:45:00|4767.91|4764.91|4767.11|4764.11|4767.91|4764.91|4767.11|4764.11|0
1732233000000|2024-11-21 23:50:00|4767.01|4764.01|4766.41|4763.41|4767.01|4764.01|4765.01|4762.01|0
1732233300000|2024-11-21 23:55:00|4766.51|4763.51|4766.61|4763.61|4767.41|4764.41|4766.31|4763.31|0
1732233600000|2024-11-22 00:00:00|4766.71|4763.71|4769.01|4766.01|4769.11|4766.11|4765.41|4762.41|0
1732233900000|2024-11-22 00:05:00|4768.91|4765.91|4768.71|4765.71|4769.81|4766.81|4768.21|4765.21|0
1732234200000|2024-11-22 00:10:00|4768.61|4765.61|4768.01|4765.01|4768.81|4765.81|4767.21|4764.21|0
1732234500000|2024-11-22 00:15:00|4767.91|4764.91|4765.41|4763.41|4767.91|4764.91|4763.41|4761.41|372
1732234800000|2024-11-22 00:20:00|4766.41|4764.41|4768.41|4766.41|4768.41|4766.41|4766.41|4764.41|131
1732235100000|2024-11-22 00:25:00|4767.91|4765.91|4769.41|4767.41|4769.41|4767.41|4767.91|4765.91|114
1732235400000|2024-11-22 00:30:00|4768.91|4766.91|4768.41|4766.41|4769.41|4767.41|4767.41|4765.41|78
1732235700000|2024-11-22 00:35:00|4768.91|4766.91|4768.41|4766.41|4770.41|4768.41|4768.41|4766.41|68
1732236000000|2024-11-22 00:40:00|4767.91|4765.91|4767.41|4765.41|4768.41|4766.41|4767.41|4765.41|61
1732236300000|2024-11-22 00:45:00|4766.91|4764.91|4765.41|4763.41|4766.91|4764.91|4765.41|4763.41|45
1732236600000|2024-11-22 00:50:00|4765.91|4763.91|4766.41|4764.41|4767.41|4765.41|4765.91|4763.91|33
1732236900000|2024-11-22 00:55:00|4766.91|4764.91|4767.41|4765.41|4767.91|4765.91|4766.91|4764.91|8
1732237200000|2024-11-22 01:00:00|4767.91|4765.91|4768.41|4766.41|4772.41|4770.41|4767.91|4765.91|131
1732237500000|2024-11-22 01:05:00|4768.91|4766.91|4772.4|4770.4|4772.41|4770.41|4768.91|4766.91|78
1732237800000|2024-11-22 01:10:00|4772.9|4770.9|4775.9|4773.9|4775.9|4773.9|4771.9|4769.9|212
1732238100000|2024-11-22 01:15:00|4774.9|4772.9|4775.9|4773.9|4776.9|4774.9|4774.4|4772.4|65
1732238400000|2024-11-22 01:20:00|4776.9|4774.9|4777.4|4775.4|4777.9|4775.9|4776.9|4774.9|75
1732238700000|2024-11-22 01:25:00|4776.9|4774.9|4777.9|4775.9|4777.9|4775.9|4774.9|4772.9|305
1732239000000|2024-11-22 01:30:00|4778.4|4776.4|4776.9|4774.9|4779.9|4777.9|4776.9|4774.9|370
1732239300000|2024-11-22 01:35:00|4777.9|4775.9|4776.9|4774.9|4778.9|4776.9|4776.9|4774.9|164
1732239600000|2024-11-22 01:40:00|4776.4|4774.4|4776.9|4774.9|4777.9|4775.9|4775.9|4773.9|246
1732239900000|2024-11-22 01:45:00|4775.9|4773.9|4774.9|4772.9|4776.9|4774.9|4774.9|4772.9|90
1732240200000|2024-11-22 01:50:00|4775.4|4773.4|4776.9|4774.9|4777.9|4775.9|4775.4|4773.4|26
1732240500000|2024-11-22 01:55:00|4777.4|4775.4|4775.4|4773.4|4777.4|4775.4|4774.9|4772.9|19
1732240800000|2024-11-22 02:00:00|4775.9|4773.9|4775.4|4773.4|4777.9|4775.9|4774.9|4772.9|154
1732241100000|2024-11-22 02:05:00|4774.9|4772.9|4771.4|4769.4|4775.9|4773.9|4771.4|4769.4|70
1732241400000|2024-11-22 02:10:00|4770.9|4768.9|4769.9|4767.9|4771.4|4769.4|4769.4|4767.4|64
1732241700000|2024-11-22 02:15:00|4770.4|4768.4|4771.9|4769.9|4772.9|4770.9|4769.9|4767.9|70
1732242000000|2024-11-22 02:20:00|4772.4|4770.4|4772.4|4770.4|4774.9|4772.9|4771.9|4769.9|100
1732242300000|2024-11-22 02:25:00|4772.9|4770.9|4772.9|4770.9|4774.9|4772.9|4772.9|4770.9|55
1732242600000|2024-11-22 02:30:00|4773.4|4771.4|4772.9|4770.9|4773.9|4771.9|4770.9|4768.9|38
1732242900000|2024-11-22 02:35:00|4773.4|4771.4|4773.9|4771.9|4774.9|4772.9|4771.9|4769.9|165
1732243200000|2024-11-22 02:40:00|4773.4|4771.4|4773.4|4771.4|4773.9|4771.9|4770.9|4768.9|44
1732243500000|2024-11-22 02:45:00|4773.9|4771.9|4774.4|4772.4|4774.4|4772.4|4772.9|4770.9|111
1732243800000|2024-11-22 02:50:00|4773.9|4771.9|4775.4|4773.4|4775.4|4773.4|4773.9|4771.9|29
1732244100000|2024-11-22 02:55:00|4775.9|4773.9|4775.9|4773.9|4776.4|4774.4|4775.9|4773.9|23
1732244400000|2024-11-22 03:00:00|4776.4|4774.4|4776.9|4774.9|4776.9|4774.9|4775.9|4773.9|10
1732244700000|2024-11-22 03:05:00|4776.4|4774.4|4776.9|4774.9|4777.4|4775.4|4775.9|4773.9|45
1732245000000|2024-11-22 03:10:00|4777.4|4775.4|4777.9|4775.9|4777.9|4775.9|4776.9|4774.9|22
1732245300000|2024-11-22 03:15:00|4776.9|4774.9|4777.9|4775.9|4777.9|4775.9|4776.9|4774.9|42
1732245600000|2024-11-22 03:20:00|4778.4|4776.4|4779.9|4777.9|4779.9|4777.9|4778.4|4776.4|194
1732245900000|2024-11-22 03:25:00|4779.4|4777.4|4777.4|4775.4|4779.9|4777.9|4776.9|4774.9|73
1732246200000|2024-11-22 03:30:00|4776.9|4774.9|4773.9|4771.9|4777.4|4775.4|4773.9|4771.9|84
1732246500000|2024-11-22 03:35:00|4774.4|4772.4|4771.4|4769.4|4775.9|4773.9|4770.9|4768.9|97
1732246800000|2024-11-22 03:40:00|4771.9|4769.9|4767.9|4765.9|4771.9|4769.9|4766.9|4764.9|325
1732247100000|2024-11-22 03:45:00|4770.9|4768.9|4770.9|4768.9|4771.9|4769.9|4769.9|4767.9|201
1732247400000|2024-11-22 03:50:00|4771.4|4769.4|4772.4|4770.4|4772.9|4770.9|4769.9|4767.9|33
1732247700000|2024-11-22 03:55:00|4771.9|4769.9|4773.4|4771.4|4773.9|4771.9|4771.9|4769.9|19
1732248000000|2024-11-22 04:00:00|4773.9|4771.9|4776.9|4774.9|4776.9|4774.9|4773.4|4771.4|70
1732248300000|2024-11-22 04:05:00|4777.4|4775.4|4772.9|4770.9|4777.9|4775.9|4771.4|4769.4|139
1732248600000|2024-11-22 04:10:00|4772.4|4770.4|4770.9|4768.9|4774.4|4772.4|4770.9|4768.9|77
1732248900000|2024-11-22 04:15:00|4771.4|4769.4|4773.9|4771.9|4773.9|4771.9|4770.9|4768.9|167
1732249200000|2024-11-22 04:20:00|4774.4|4772.4|4773.9|4771.9|4775.9|4773.9|4772.9|4770.9|134
1732249500000|2024-11-22 04:25:00|4774.4|4772.4|4772.4|4770.4|4774.4|4772.4|4770.9|4768.9|153
1732249800000|2024-11-22 04:30:00|4772.9|4770.9|4774.9|4772.9|4774.9|4772.9|4772.9|4770.9|11
1732250100000|2024-11-22 04:35:00|4774.4|4772.4|4773.9|4771.9|4775.9|4773.9|4773.9|4771.9|30
1732250400000|2024-11-22 04:40:00|4772.9|4770.9|4771.4|4769.4|4772.9|4770.9|4770.9|4768.9|48
1732250700000|2024-11-22 04:45:00|4771.9|4769.9|4770.9|4768.9|4771.9|4769.9|4769.9|4767.9|75
1732251000000|2024-11-22 04:50:00|4771.4|4769.4|4772.9|4770.9|4772.9|4770.9|4771.4|4769.4|6
1732251300000|2024-11-22 04:55:00|4771.9|4769.9|4771.9|4769.9|4772.4|4770.4|4771.9|4769.9|5
1732251600000|2024-11-22 05:00:00|4772.4|4770.4|4771.4|4769.4|4773.9|4771.9|4770.4|4768.4|10
1732251900000|2024-11-22 05:05:00|4771.9|4769.9|4770.9|4768.9|4772.4|4770.4|4769.9|4767.9|107
1732252200000|2024-11-22 05:10:00|4771.4|4769.4|4768.9|4766.9|4771.4|4769.4|4768.9|4766.9|84
1732252500000|2024-11-22 05:15:00|4768.4|4766.4|4763.9|4761.9|4768.9|4766.9|4763.9|4761.9|161
1732252800000|2024-11-22 05:20:00|4764.9|4762.9|4765.9|4763.9|4765.9|4763.9|4763.9|4761.9|116
1732253100000|2024-11-22 05:25:00|4766.4|4764.4|4768.9|4766.9|4768.9|4766.9|4765.9|4763.9|35
1732253400000|2024-11-22 05:30:00|4769.4|4767.4|4767.9|4765.9|4769.9|4767.9|4766.9|4764.9|81
1732253700000|2024-11-22 05:35:00|4766.9|4764.9|4767.9|4765.9|4768.9|4766.9|4766.9|4764.9|44
1732254000000|2024-11-22 05:40:00|4768.4|4766.4|4768.9|4766.9|4769.9|4767.9|4766.9|4764.9|127
1732254300000|2024-11-22 05:45:00|4768.4|4766.4|4762.4|4760.4|4768.9|4766.9|4761.9|4759.9|551
1732254600000|2024-11-22 05:50:00|4761.9|4759.9|4763.4|4761.4|4763.9|4761.9|4761.9|4759.9|297
1732254900000|2024-11-22 05:55:00|4763.9|4761.9|4760.9|4758.9|4763.9|4761.9|4760.4|4758.4|61
1732255200000|2024-11-22 06:00:00|4760.4|4758.4|4763.4|4761.4|4763.9|4761.9|4759.4|4757.4|239
1732255500000|2024-11-22 06:05:00|4762.9|4760.9|4764.4|4762.4|4764.9|4762.9|4761.9|4759.9|43
1732255800000|2024-11-22 06:10:00|4764.9|4762.9|4764.9|4762.9|4765.4|4763.4|4762.9|4760.9|42
1732256100000|2024-11-22 06:15:00|4764.4|4762.4|4766.9|4764.9|4766.9|4764.9|4764.4|4762.4|82
1732256400000|2024-11-22 06:20:00|4767.4|4765.4|4768.9|4766.9|4768.9|4766.9|4766.9|4764.9|112
1732256700000|2024-11-22 06:25:00|4768.4|4766.4|4768.4|4766.4|4769.9|4767.9|4767.9|4765.9|87
1732257000000|2024-11-22 06:30:00|4767.9|4765.9|4767.9|4765.9|4767.9|4765.9|4766.4|4764.4|34
1732257300000|2024-11-22 06:35:00|4767.4|4765.4|4765.4|4763.4|4767.4|4765.4|4764.4|4762.4|40
1732257600000|2024-11-22 06:40:00|4765.9|4763.9|4765.4|4763.4|4765.9|4763.9|4764.4|4762.4|3
1732257900000|2024-11-22 06:45:00|4764.9|4762.9|4767.4|4765.4|4769.9|4767.9|4764.9|4762.9|200
1732258200000|2024-11-22 06:50:00|4767.9|4765.9|4764.9|4762.9|4767.9|4765.9|4764.9|4762.9|266
1732258500000|2024-11-22 06:55:00|4765.9|4763.9|4763.9|4761.9|4765.9|4763.9|4762.9|4760.9|587
1732258800000|2024-11-22 07:00:00|4763.65|4762.15|4765.65|4764.15|4769.65|4768.15|4762.65|4761.15|885
1732259100000|2024-11-22 07:05:00|4766.65|4765.15|4770.65|4769.15|4770.65|4769.15|4765.15|4763.65|612
1732259400000|2024-11-22 07:10:00|4770.15|4768.65|4774.65|4773.15|4775.65|4774.15|4769.65|4768.15|1062
1732259700000|2024-11-22 07:15:00|4775.15|4773.65|4775.65|4774.15|4775.65|4774.15|4772.65|4771.15|1441
1732260000000|2024-11-22 07:20:00|4776.65|4775.15|4779.65|4778.15|4780.65|4779.15|4775.65|4774.15|975
1732260300000|2024-11-22 07:25:00|4780.65|4779.15|4779.65|4778.15|4780.65|4779.15|4778.15|4776.65|1103
1732260600000|2024-11-22 07:30:00|4778.65|4777.15|4781.65|4780.15|4782.65|4781.15|4778.65|4777.15|863
1732260900000|2024-11-22 07:35:00|4782.65|4781.15|4783.65|4782.15|4784.65|4783.15|4781.65|4780.15|718
1732261200000|2024-11-22 07:40:00|4784.65|4783.15|4782.65|4781.15|4784.65|4783.15|4781.65|4780.15|790
1732261500000|2024-11-22 07:45:00|4781.65|4780.15|4782.65|4781.15|4783.65|4782.15|4781.15|4779.65|855
1732261800000|2024-11-22 07:50:00|4782.15|4780.65|4778.65|4777.15|4782.15|4780.65|4778.65|4777.15|699
1732262100000|2024-11-22 07:55:00|4779.15|4777.65|4780.65|4779.15|4782.65|4781.15|4778.65|4777.15|2214
1732262400000|2024-11-22 08:00:00|4782.65|4781.15|4784.65|4783.15|4788.65|4787.15|4778.65|4777.15|10692
1732262700000|2024-11-22 08:05:00|4785.65|4784.15|4793.65|4792.15|4794.65|4793.15|4785.65|4784.15|7682
1732263000000|2024-11-22 08:10:00|4792.65|4791.15|4791.65|4790.15|4793.65|4792.15|4784.65|4783.15|7119
1732263300000|2024-11-22 08:15:00|4785.15|4783.65|4779.65|4778.15|4786.65|4785.15|4779.65|4778.15|8805
1732263600000|2024-11-22 08:20:00|4780.65|4779.15|4784.65|4783.15|4785.65|4784.15|4780.65|4779.15|4161
1732263900000|2024-11-22 08:25:00|4783.65|4782.15|4783.65|4782.15|4787.65|4786.15|4777.65|4776.15|6838
1732264200000|2024-11-22 08:30:00|4781.15|4779.65|4782.65|4781.15|4786.65|4785.15|4779.65|4778.15|4528
1732264500000|2024-11-22 08:35:00|4781.65|4780.15|4782.65|4781.15|4788.65|4787.15|4781.65|4780.15|3427
1732264800000|2024-11-22 08:40:00|4782.39|4780.89|4784.39|4782.89|4786.39|4784.89|4781.39|4779.89|2840
1732265100000|2024-11-22 08:45:00|4785.39|4783.89|4784.39|4782.89|4786.39|4784.89|4781.39|4779.89|2094
1732265400000|2024-11-22 08:50:00|4784.89|4783.39|4782.39|4780.89|4786.39|4784.89|4782.39|4780.89|2031
1732265700000|2024-11-22 08:55:00|4781.39|4779.89|4779.39|4777.89|4782.39|4780.89|4776.39|4774.89|4433
1732266000000|2024-11-22 09:00:00|4778.89|4777.39|4777.39|4775.89|4779.39|4777.89|4771.39|4769.89|8831
1732266300000|2024-11-22 09:05:00|4776.89|4775.39|4765.39|4763.89|4777.39|4775.89|4764.39|4762.89|6543
1732266600000|2024-11-22 09:10:00|4764.39|4762.89|4765.39|4763.89|4766.39|4764.89|4761.39|4759.89|6469
1732266900000|2024-11-22 09:15:00|4766.39|4764.89|4755.39|4753.89|4766.39|4764.89|4755.39|4753.89|8691
1732267200000|2024-11-22 09:20:00|4754.39|4752.89|4744.39|4742.89|4756.39|4754.89|4744.39|4742.89|10401
1732267500000|2024-11-22 09:25:00|4743.39|4741.89|4732.39|4730.89|4743.39|4741.89|4724.39|4722.89|16874
1732267800000|2024-11-22 09:30:00|4733.39|4731.89|4723.39|4721.89|4733.39|4731.89|4722.39|4720.89|11616
1732268100000|2024-11-22 09:35:00|4722.89|4721.39|4728.39|4726.89|4730.39|4728.89|4722.39|4720.89|11221
1732268400000|2024-11-22 09:40:00|4729.39|4727.89|4731.39|4729.89|4737.39|4735.89|4725.39|4723.89|7628
1732268700000|2024-11-22 09:45:00|4730.39|4728.89|4735.39|4733.89|4735.39|4733.89|4727.39|4725.89|4555
1732269000000|2024-11-22 09:50:00|4734.39|4732.89|4739.39|4737.89|4740.39|4738.89|4732.39|4730.89|5448
1732269300000|2024-11-22 09:55:00|4738.39|4736.89|4744.39|4742.89|4744.39|4742.89|4736.39|4734.89|4195
1732269600000|2024-11-22 10:00:00|4745.39|4743.89|4745.39|4743.89|4746.39|4744.89|4740.39|4738.89|7212
1732269900000|2024-11-22 10:05:00|4744.39|4742.89|4736.39|4734.89|4747.39|4745.89|4736.39|4734.89|5349
1732270200000|2024-11-22 10:10:00|4737.39|4735.89|4734.39|4732.89|4737.39|4735.89|4731.39|4729.89|5986
1732270500000|2024-11-22 10:15:00|4733.39|4731.89|4736.39|4734.89|4738.39|4736.89|4733.39|4731.89|3626
1732270800000|2024-11-22 10:20:00|4735.39|4733.89|4733.39|4731.89|4737.39|4735.89|4732.39|4730.89|4062
1732271100000|2024-11-22 10:25:00|4734.39|4732.89|4733.39|4731.89|4738.39|4736.89|4732.39|4730.89|5471
1732271400000|2024-11-22 10:30:00|4734.39|4732.89|4739.39|4737.89|4740.39|4738.89|4731.39|4729.89|4182
1732271700000|2024-11-22 10:35:00|4738.39|4736.89|4740.39|4738.89|4741.39|4739.89|4738.39|4736.89|3417
1732272000000|2024-11-22 10:40:00|4739.39|4737.89|4743.39|4741.89|4743.39|4741.89|4736.39|4734.89|4039
1732272300000|2024-11-22 10:45:00|4742.89|4741.39|4740.39|4738.89|4744.39|4742.89|4740.39|4738.89|2099
1732272600000|2024-11-22 10:50:00|4741.39|4739.89|4747.39|4745.89|4748.39|4746.89|4741.39|4739.89|13369
1732272900000|2024-11-22 10:55:00|4745.39|4743.89|4743.39|4741.89|4745.39|4743.89|4742.39|4740.89|12279
1732273200000|2024-11-22 11:00:00|4742.39|4740.89|4745.39|4743.89|4747.39|4745.89|4739.39|4737.89|4882
1732273500000|2024-11-22 11:05:00|4744.39|4742.89|4745.39|4743.89|4748.39|4746.89|4744.39|4742.89|1595
1732273800000|2024-11-22 11:10:00|4746.39|4744.89|4736.39|4734.89|4746.39|4744.89|4735.39|4733.89|2622
1732274100000|2024-11-22 11:15:00|4735.39|4733.89|4741.39|4739.89|4742.39|4740.89|4735.39|4733.89|2308
1732274400000|2024-11-22 11:20:00|4740.39|4738.89|4744.39|4742.89|4744.39|4742.89|4740.39|4738.89|1162
1732274700000|2024-11-22 11:25:00|4744.89|4743.39|4743.39|4741.89|4745.39|4743.89|4743.39|4741.89|1780
1732275000000|2024-11-22 11:30:00|4744.39|4742.89|4743.39|4741.89|4745.39|4743.89|4742.39|4740.89|1226
1732275300000|2024-11-22 11:35:00|4742.39|4740.89|4740.39|4738.89|4744.39|4742.89|4739.39|4737.89|10980
1732275600000|2024-11-22 11:40:00|4741.39|4739.89|4741.39|4739.89|4745.39|4743.89|4741.39|4739.89|1253
1732275900000|2024-11-22 11:45:00|4740.39|4738.89|4740.39|4738.89|4741.39|4739.89|4738.39|4736.89|1764
1732276200000|2024-11-22 11:50:00|4740.89|4739.39|4746.39|4744.89|4746.39|4744.89|4739.39|4737.89|1574
1732276500000|2024-11-22 11:55:00|4745.39|4743.89|4748.39|4746.89|4748.39|4746.89|4744.39|4742.89|1318
1732276800000|2024-11-22 12:00:00|4749.39|4747.89|4748.39|4746.89|4751.39|4749.89|4748.39|4746.89|2746
1732277100000|2024-11-22 12:05:00|4749.39|4747.89|4751.39|4749.89|4752.39|4750.89|4747.39|4745.89|2044
1732277400000|2024-11-22 12:10:00|4752.39|4750.89|4753.39|4751.89|4753.39|4751.89|4752.39|4750.89|1389
1732277700000|2024-11-22 12:15:00|4754.39|4752.89|4758.39|4756.89|4759.39|4757.89|4753.39|4751.89|3155
1732278000000|2024-11-22 12:20:00|4759.39|4757.89|4764.39|4762.89|4764.89|4763.39|4759.39|4757.89|3361
1732278300000|2024-11-22 12:25:00|4764.89|4763.39|4768.39|4766.89|4768.39|4766.89|4764.39|4762.89|4320
1732278600000|2024-11-22 12:30:00|4767.39|4765.89|4762.39|4760.89|4768.39|4766.89|4762.39|4760.89|2987
1732278900000|2024-11-22 12:35:00|4762.89|4761.39|4763.39|4761.89|4764.89|4763.39|4762.39|4760.89|1193
1732279200000|2024-11-22 12:40:00|4763.08|4761.58|4761.08|4759.58|4763.08|4761.58|4759.08|4757.58|1608
1732279500000|2024-11-22 12:45:00|4761.58|4760.08|4762.08|4760.58|4764.08|4762.58|4761.08|4759.58|1692
1732279800000|2024-11-22 12:50:00|4761.08|4759.58|4767.08|4765.58|4767.08|4765.58|4761.08|4759.58|2468
1732280100000|2024-11-22 12:55:00|4766.08|4764.58|4767.08|4765.58|4768.08|4766.58|4766.08|4764.58|2373
1732280400000|2024-11-22 13:00:00|4766.08|4764.58|4770.08|4768.58|4771.08|4769.58|4765.08|4763.58|1738
1732280700000|2024-11-22 13:05:00|4769.08|4767.58|4771.08|4769.58|4772.08|4770.58|4768.08|4766.58|2077
1732281000000|2024-11-22 13:10:00|4771.58|4770.08|4770.08|4768.58|4774.08|4772.58|4769.08|4767.58|3102
1732281300000|2024-11-22 13:15:00|4769.58|4768.08|4768.08|4766.58|4772.08|4770.58|4767.08|4765.58|2311
1732281600000|2024-11-22 13:20:00|4769.08|4767.58|4773.08|4771.58|4774.08|4772.58|4768.08|4766.58|1555
1732281900000|2024-11-22 13:25:00|4774.08|4772.58|4775.58|4774.08|4775.58|4774.08|4773.08|4771.58|10880
1732282200000|2024-11-22 13:30:00|4775.08|4773.58|4771.08|4769.58|4776.08|4774.58|4771.08|4769.58|2090
1732282500000|2024-11-22 13:35:00|4770.08|4768.58|4771.08|4769.58|4773.08|4771.58|4769.08|4767.58|2783
1732282800000|2024-11-22 13:40:00|4770.08|4768.58|4765.08|4763.58|4770.08|4768.58|4764.08|4762.58|3768
1732283100000|2024-11-22 13:45:00|4765.58|4764.08|4768.08|4766.58|4768.08|4766.58|4765.08|4763.58|1753
1732283400000|2024-11-22 13:50:00|4767.08|4765.58|4767.08|4765.58|4767.08|4765.58|4764.08|4762.58|1197
1732283700000|2024-11-22 13:55:00|4766.08|4764.58|4767.08|4765.58|4768.08|4766.58|4765.08|4763.58|1863
1732284000000|2024-11-22 14:00:00|4766.08|4764.58|4768.08|4766.58|4768.08|4766.58|4764.08|4762.58|2239
1732284300000|2024-11-22 14:05:00|4767.08|4765.58|4770.08|4768.58|4771.08|4769.58|4767.08|4765.58|2263
1732284600000|2024-11-22 14:10:00|4769.08|4767.58|4771.08|4769.58|4772.08|4770.58|4768.08|4766.58|2133
1732284900000|2024-11-22 14:15:00|4770.58|4769.08|4769.08|4767.58|4772.08|4770.58|4767.08|4765.58|1528
1732285200000|2024-11-22 14:20:00|4770.08|4768.58|4772.08|4770.58|4772.08|4770.58|4769.08|4767.58|1453
1732285500000|2024-11-22 14:25:00|4771.08|4769.58|4770.08|4768.58|4772.08|4770.58|4768.08|4766.58|2566
1732285800000|2024-11-22 14:30:00|4771.08|4769.58|4775.08|4773.58|4775.08|4773.58|4769.08|4767.58|4851
1732286100000|2024-11-22 14:35:00|4774.08|4772.58|4781.08|4779.58|4781.08|4779.58|4773.08|4771.58|4984
1732286400000|2024-11-22 14:40:00|4782.08|4780.58|4786.08|4784.58|4787.08|4785.58|4782.08|4780.58|8463
1732286700000|2024-11-22 14:45:00|4787.58|4786.08|4790.08|4788.58|4792.08|4790.58|4786.08|4784.58|7219
1732287000000|2024-11-22 14:50:00|4789.08|4787.58|4789.08|4787.58|4789.08|4787.58|4784.08|4782.58|7945
1732287300000|2024-11-22 14:55:00|4790.08|4788.58|4795.08|4793.58|4796.08|4794.58|4789.08|4787.58|5564
1732287600000|2024-11-22 15:00:00|4795.58|4794.08|4795.08|4793.58|4799.08|4797.58|4793.08|4791.58|8467
1732287900000|2024-11-22 15:05:00|4796.08|4794.58|4794.08|4792.58|4797.08|4795.58|4793.08|4791.58|8145
1732288200000|2024-11-22 15:10:00|4794.07|4792.57|4790.07|4788.57|4794.07|4792.57|4788.07|4786.57|6530
1732288500000|2024-11-22 15:15:00|4789.57|4788.07|4794.07|4792.57|4795.07|4793.57|4789.07|4787.57|8625
1732288800000|2024-11-22 15:20:00|4795.07|4793.57|4792.07|4790.57|4796.07|4794.57|4791.07|4789.57|4354
1732289100000|2024-11-22 15:25:00|4791.07|4789.57|4785.07|4783.57|4794.07|4792.57|4783.07|4781.57|6335
1732289400000|2024-11-22 15:30:00|4786.07|4784.57|4788.07|4786.57|4791.07|4789.57|4785.07|4783.57|5117
1732289700000|2024-11-22 15:35:00|4787.07|4785.57|4789.07|4787.57|4793.07|4791.57|4787.07|4785.57|4912
1732290000000|2024-11-22 15:40:00|4790.07|4788.57|4787.07|4785.57|4790.07|4788.57|4784.07|4782.57|7074
1732290300000|2024-11-22 15:45:00|4788.07|4786.57|4784.07|4782.57|4788.07|4786.57|4783.07|4781.57|3873
1732290600000|2024-11-22 15:50:00|4783.07|4781.57|4787.07|4785.57|4789.07|4787.57|4783.07|4781.57|8717
1732290900000|2024-11-22 15:55:00|4788.07|4786.57|4788.07|4786.57|4789.07|4787.57|4785.07|4783.57|4516
1732291200000|2024-11-22 16:00:00|4789.07|4787.57|4787.07|4785.57|4790.07|4788.57|4786.07|4784.57|3230
1732291500000|2024-11-22 16:05:00|4788.07|4786.57|4784.07|4782.57|4788.07|4786.57|4784.07|4782.57|3446
1732291800000|2024-11-22 16:10:00|4783.07|4781.57|4786.07|4784.57|4788.07|4786.57|4782.07|4780.57|4360
1732292100000|2024-11-22 16:15:00|4787.07|4785.57|4784.07|4782.57|4787.07|4785.57|4784.07|4782.57|4696
1732292400000|2024-11-22 16:20:00|4785.07|4783.57|4787.07|4785.57|4788.07|4786.57|4783.07|4781.57|11098
1732292700000|2024-11-22 16:25:00|4786.07|4784.57|4788.07|4786.57|4788.07|4786.57|4784.07|4782.57|17453
1732293000000|2024-11-22 16:30:00|4787.41|4785.91|4789.41|4787.91|4790.41|4788.91|4786.41|4784.91|41657
1732293300000|2024-11-22 16:35:00|4788.41|4786.91|4792.41|4790.91|4792.41|4790.91|4788.41|4786.91|25103
1732293600000|2024-11-22 16:40:00|4791.41|4789.91|4788.41|4786.91|4793.41|4791.91|4788.41|4786.91|9936
1732293900000|2024-11-22 16:45:00|4789.41|4787.91|4789.41|4787.91|4790.41|4788.91|4787.41|4785.91|6732
1732294200000|2024-11-22 16:50:00|4789.91|4788.41|4790.41|4788.91|4791.41|4789.91|4789.41|4787.91|7642
1732294500000|2024-11-22 16:55:00|4791.41|4789.91|4792.41|4790.91|4792.41|4790.91|4790.91|4789.41|11864
1732294800000|2024-11-22 17:00:00|4791.41|4789.91|4794.41|4792.91|4794.41|4792.91|4791.41|4789.91|1998
1732295100000|2024-11-22 17:05:00|4795.41|4793.91|4794.41|4792.91|4795.41|4793.91|4792.41|4790.91|1716
1732295400000|2024-11-22 17:10:00|4793.41|4791.91|4796.41|4794.91|4797.41|4795.91|4793.41|4791.91|1699
1732295700000|2024-11-22 17:15:00|4795.41|4793.91|4794.41|4792.91|4795.41|4793.91|4794.41|4792.91|1298
1732296000000|2024-11-22 17:20:00|4795.41|4793.91|4796.41|4794.91|4796.41|4794.91|4795.41|4793.91|970
1732296300000|2024-11-22 17:25:00|4796.91|4795.41|4797.41|4795.91|4799.41|4797.91|4796.41|4794.91|1572
1732296600000|2024-11-22 17:30:00|4796.91|4795.41|4796.41|4794.91|4797.41|4795.91|4794.41|4792.91|1727
1732296900000|2024-11-22 17:35:00|4795.91|4794.41|4793.41|4791.91|4796.41|4794.91|4792.41|4790.91|773
1732297200000|2024-11-22 17:40:00|4794.41|4792.91|4796.41|4794.91|4797.41|4795.91|4794.41|4792.91|1179
1732297500000|2024-11-22 17:45:00|4797.41|4795.91|4797.41|4795.91|4798.41|4796.91|4796.41|4794.91|791
1732297800000|2024-11-22 17:50:00|4797.91|4796.41|4800.41|4798.91|4800.41|4798.91|4797.41|4795.91|1234
1732298100000|2024-11-22 17:55:00|4799.41|4797.91|4800.41|4798.91|4800.41|4798.91|4799.41|4797.91|1469
1732298400000|2024-11-22 18:00:00|4799.91|4798.41|4799.91|4798.41|4800.41|4798.91|4799.41|4797.91|848
1732298700000|2024-11-22 18:05:00|4799.41|4797.91|4800.41|4798.91|4801.41|4799.91|4799.41|4797.91|749
1732299000000|2024-11-22 18:10:00|4800.91|4799.41|4802.41|4800.91|4803.41|4801.91|4800.41|4798.91|933
1732299300000|2024-11-22 18:15:00|4801.41|4799.91|4800.91|4799.41|4802.41|4800.91|4800.41|4798.91|305
1732299600000|2024-11-22 18:20:00|4801.41|4799.91|4801.41|4799.91|4802.41|4800.91|4799.41|4797.91|360
1732299900000|2024-11-22 18:25:00|4802.41|4800.91|4800.41|4798.91|4802.41|4800.91|4799.41|4797.91|620
1732300200000|2024-11-22 18:30:00|4800.91|4799.41|4801.41|4799.91|4801.41|4799.91|4800.41|4798.91|234
1732300500000|2024-11-22 18:35:00|4800.91|4799.41|4800.41|4798.91|4801.41|4799.91|4799.41|4797.91|219
1732300800000|2024-11-22 18:40:00|4799.41|4797.91|4800.41|4798.91|4800.41|4798.91|4799.41|4797.91|546
1732301100000|2024-11-22 18:45:00|4800.91|4799.41|4800.41|4798.91|4801.41|4799.91|4800.41|4798.91|160
1732301400000|2024-11-22 18:50:00|4799.41|4797.91|4799.41|4797.91|4800.41|4798.91|4798.41|4796.91|515
1732301700000|2024-11-22 18:55:00|4800.41|4798.91|4800.41|4798.91|4801.41|4799.91|4799.41|4797.91|465
1732302000000|2024-11-22 19:00:00|4799.41|4797.91|4799.41|4797.91|4800.41|4798.91|4799.41|4797.91|251
1732302300000|2024-11-22 19:05:00|4798.41|4796.91|4798.41|4796.91|4799.41|4797.91|4797.41|4795.91|335
1732302600000|2024-11-22 19:10:00|4797.41|4795.91|4796.41|4794.91|4797.41|4795.91|4795.41|4793.91|1154
1732302900000|2024-11-22 19:15:00|4795.41|4793.91|4796.41|4794.91|4796.41|4794.91|4793.41|4791.91|609
1732303200000|2024-11-22 19:20:00|4795.41|4793.91|4797.41|4795.91|4797.41|4795.91|4795.41|4793.91|187
1732303500000|2024-11-22 19:25:00|4796.41|4794.91|4797.41|4795.91|4797.91|4796.41|4796.41|4794.91|179
1732303800000|2024-11-22 19:30:00|4797.91|4796.41|4798.41|4796.91|4798.41|4796.91|4796.41|4794.91|569
1732304100000|2024-11-22 19:35:00|4797.41|4795.91|4798.41|4796.91|4799.41|4797.91|4797.41|4795.91|233
1732304400000|2024-11-22 19:40:00|4797.41|4795.91|4797.41|4795.91|4798.41|4796.91|4797.41|4795.91|404
1732304700000|2024-11-22 19:45:00|4798.41|4796.91|4798.41|4796.91|4798.41|4796.91|4797.41|4795.91|164
1732305000000|2024-11-22 19:50:00|4797.41|4795.91|4799.41|4797.91|4799.41|4797.91|4797.41|4795.91|270
1732305300000|2024-11-22 19:55:00|4798.41|4796.91|4798.41|4796.91|4798.41|4796.91|4798.41|4796.91|203
1732305600000|2024-11-22 20:00:00|4797.41|4795.91|4792.91|4791.41|4798.41|4796.91|4791.41|4789.91|1585
1732305900000|2024-11-22 20:05:00|4793.41|4791.91|4793.41|4791.91|4795.41|4793.91|4792.41|4790.91|472
1732306200000|2024-11-22 20:10:00|4792.41|4790.91|4791.41|4789.91|4793.41|4791.91|4791.41|4789.91|342
1732306500000|2024-11-22 20:15:00|4790.91|4789.41|4794.41|4792.91|4794.41|4792.91|4790.91|4789.41|264
1732306800000|2024-11-22 20:20:00|4793.41|4791.91|4794.41|4792.91|4794.41|4792.91|4793.41|4791.91|180
1732307100000|2024-11-22 20:25:00|4793.41|4791.91|4793.41|4791.91|4794.41|4792.91|4787.41|4785.91|7929
1732307400000|2024-11-22 20:30:00|4793.91|4792.41|4790.41|4788.91|4794.41|4792.91|4790.41|4788.91|1228
1732307700000|2024-11-22 20:35:00|4790.91|4789.41|4789.41|4787.91|4791.41|4789.91|4789.41|4787.91|1292
1732308000000|2024-11-22 20:40:00|4788.41|4786.91|4790.41|4788.91|4790.41|4788.91|4788.41|4786.91|1854
1732308300000|2024-11-22 20:45:00|4789.41|4787.91|4791.41|4789.91|4791.41|4789.91|4789.41|4787.91|1308
1732308600000|2024-11-22 20:50:00|4790.91|4789.41|4795.41|4793.91|4795.41|4793.91|4790.41|4788.91|3097
1732308900000|2024-11-22 20:55:00|4795.91|4794.41|4797.41|4795.91|4799.41|4797.91|4793.41|4791.91|4983
1732309200000|2024-11-22 21:00:00|4797.66|4794.66|4798.66|4795.66|4800.56|4797.56|4796.76|4793.76|61
1732309500000|2024-11-22 21:05:00|4798.76|4795.76|4798.96|4795.96|4799.96|4796.96|4798.36|4795.36|0
1732309800000|2024-11-22 21:10:00|4798.76|4795.76|4798.46|4795.46|4798.96|4795.96|4798.16|4795.16|0
1732310100000|2024-11-22 21:15:00|4798.36|4795.36|4798.36|4795.36|4798.96|4795.96|4797.96|4794.96|0
1732310400000|2024-11-22 21:20:00|4798.26|4795.26|4798.76|4795.76|4799.16|4796.16|4798.16|4795.16|0
1732310700000|2024-11-22 21:25:00|4798.86|4795.86|4798.36|4795.36|4799.16|4796.16|4798.06|4795.06|0
1732311000000|2024-11-22 21:30:00|4798.46|4795.46|4798.26|4795.26|4798.76|4795.76|4797.96|4794.96|0
1732311300000|2024-11-22 21:35:00|4798.36|4795.36|4799.96|4796.96|4799.96|4796.96|4798.36|4795.36|0
1732311600000|2024-11-22 21:40:00|4799.76|4796.76|4800.36|4797.36|4800.56|4797.56|4799.56|4796.56|0
1732311900000|2024-11-22 21:45:00|4800.26|4797.26|4800.06|4797.06|4801.06|4798.06|4800.06|4797.06|0
1732312200000|2024-11-22 21:50:00|4800.16|4797.16|4800.56|4797.56|4800.76|4797.76|4800.06|4797.06|0
1732312500000|2024-11-22 21:55:00|4800.46|4797.46|4800.56|4797.56|4800.76|4797.76|4800.06|4797.06|0
1732489200000|2024-11-24 23:00:00|4815.5|4812.5|4816.2|4813.2|4816.2|4813.2|4815.2|4812.2|0
1732489500000|2024-11-24 23:05:00|4816.4|4813.4|4816.9|4813.9|4817|4814|4816|4813|0
1732489800000|2024-11-24 23:10:00|4816.8|4813.8|4816.9|4813.9|4817.4|4814.4|4816.4|4813.4|0
1732490100000|2024-11-24 23:15:00|4816.8|4813.8|4816.2|4813.2|4817.2|4814.2|4815.4|4812.4|0
1732490400000|2024-11-24 23:20:00|4816.1|4813.1|4815.6|4812.6|4816.2|4813.2|4814.8|4811.8|0
1732490700000|2024-11-24 23:25:00|4815.4|4812.4|4816.4|4813.4|4817|4814|4815.4|4812.4|0
1732491000000|2024-11-24 23:30:00|4816.2|4813.2|4816|4813|4816.6|4813.6|4815.8|4812.8|0
1732491300000|2024-11-24 23:35:00|4815.9|4812.9|4815.9|4812.9|4816|4813|4814.8|4811.8|0
1732491600000|2024-11-24 23:40:00|4816|4813|4817.1|4814.1|4817.3|4814.3|4815.8|4812.8|0
1732491900000|2024-11-24 23:45:00|4817|4814|4816.7|4813.7|4817.4|4814.4|4816.3|4813.3|0
1732492200000|2024-11-24 23:50:00|4816.6|4813.6|4816.8|4813.8|4817|4814|4816.2|4813.2|0
1732492500000|2024-11-24 23:55:00|4816.9|4813.9|4815.8|4812.8|4817.2|4814.2|4815.8|4812.8|0
1732492800000|2024-11-25 00:00:00|4816.2|4813.2|4816.8|4813.8|4817.1|4814.1|4816.1|4813.1|0
1732493100000|2024-11-25 00:05:00|4816.9|4813.9|4816.6|4813.6|4817.1|4814.1|4816.2|4813.2|0
1732493400000|2024-11-25 00:10:00|4816.8|4813.8|4815.6|4812.6|4817.2|4814.2|4815|4812|0
1732493700000|2024-11-25 00:15:00|4815.8|4812.8|4814.1|4812.1|4829.1|4827.1|4813.1|4811.1|2257
1732494000000|2024-11-25 00:20:00|4815.1|4813.1|4817.1|4815.1|4818.1|4816.1|4813.1|4811.1|270
1732494300000|2024-11-25 00:25:00|4817.6|4815.6|4816.1|4814.1|4818.1|4816.1|4816.1|4814.1|356
1732494600000|2024-11-25 00:30:00|4817.1|4815.1|4818.1|4816.1|4818.6|4816.6|4816.6|4814.6|358
1732494900000|2024-11-25 00:35:00|4819.1|4817.1|4821.1|4819.1|4821.1|4819.1|4819.1|4817.1|247
1732495200000|2024-11-25 00:40:00|4821.6|4819.6|4824.1|4822.1|4824.1|4822.1|4821.1|4819.1|181
1732495500000|2024-11-25 00:45:00|4825.1|4823.1|4826.1|4824.1|4826.1|4824.1|4824.1|4822.1|208
1732495800000|2024-11-25 00:50:00|4827.1|4825.1|4828.1|4826.1|4828.1|4826.1|4826.1|4824.1|348
1732496100000|2024-11-25 00:55:00|4828.6|4826.6|4832.1|4830.1|4832.1|4830.1|4828.1|4826.1|508
1732496400000|2024-11-25 01:00:00|4833.1|4831.1|4833.1|4831.1|4834.1|4832.1|4832.1|4830.1|897
1732496700000|2024-11-25 01:05:00|4832.1|4830.1|4832.1|4830.1|4833.1|4831.1|4832.1|4830.1|183
1732497000000|2024-11-25 01:10:00|4831.1|4829.1|4833.1|4831.1|4833.1|4831.1|4831.1|4829.1|468
1732497300000|2024-11-25 01:15:00|4833.6|4831.6|4833.1|4831.1|4835.1|4833.1|4831.6|4829.6|254
1732497600000|2024-11-25 01:20:00|4832.6|4830.6|4831.1|4829.1|4833.1|4831.1|4831.1|4829.1|189
1732497900000|2024-11-25 01:25:00|4830.1|4828.1|4831.1|4829.1|4832.1|4830.1|4830.1|4828.1|217
1732498200000|2024-11-25 01:30:00|4831.6|4829.6|4829.6|4827.6|4832.1|4830.1|4829.1|4827.1|151
1732498500000|2024-11-25 01:35:00|4830.1|4828.1|4830.6|4828.6|4831.1|4829.1|4828.1|4826.1|264
1732498800000|2024-11-25 01:40:00|4831.1|4829.1|4830.1|4828.1|4831.1|4829.1|4830.1|4828.1|61
1732499100000|2024-11-25 01:45:00|4831.1|4829.1|4832.1|4830.1|4832.1|4830.1|4830.1|4828.1|75
1732499400000|2024-11-25 01:50:00|4831.6|4829.6|4828.1|4826.1|4831.6|4829.6|4828.1|4826.1|99
1732499700000|2024-11-25 01:55:00|4827.1|4825.1|4827.6|4825.6|4827.6|4825.6|4826.1|4824.1|194
1732500000000|2024-11-25 02:00:00|4828.1|4826.1|4827.1|4825.1|4828.1|4826.1|4826.1|4824.1|133
1732500300000|2024-11-25 02:05:00|4827.6|4825.6|4830.1|4828.1|4831.1|4829.1|4827.6|4825.6|362
1732500600000|2024-11-25 02:10:00|4831.1|4829.1|4829.1|4827.1|4832.1|4830.1|4829.1|4827.1|335
1732500900000|2024-11-25 02:15:00|4828.1|4826.1|4829.1|4827.1|4829.1|4827.1|4827.1|4825.1|94
1732501200000|2024-11-25 02:20:00|4829.6|4827.6|4829.6|4827.6|4830.1|4828.1|4828.1|4826.1|110
1732501500000|2024-11-25 02:25:00|4830.1|4828.1|4830.6|4828.6|4831.6|4829.6|4829.6|4827.6|62
1732501800000|2024-11-25 02:30:00|4831.1|4829.1|4830.1|4828.1|4832.1|4830.1|4830.1|4828.1|76
1732502100000|2024-11-25 02:35:00|4829.6|4827.6|4831.1|4829.1|4831.1|4829.1|4828.1|4826.1|109
1732502400000|2024-11-25 02:40:00|4830.6|4828.6|4830.1|4828.1|4831.1|4829.1|4830.1|4828.1|142
1732502700000|2024-11-25 02:45:00|4830.6|4828.6|4830.6|4828.6|4832.1|4830.1|4830.1|4828.1|86
1732503000000|2024-11-25 02:50:00|4830.1|4828.1|4831.1|4829.1|4832.1|4830.1|4829.1|4827.1|124
1732503300000|2024-11-25 02:55:00|4832.1|4830.1|4831.1|4829.1|4832.1|4830.1|4831.1|4829.1|108
1732503600000|2024-11-25 03:00:00|4831.6|4829.6|4830.6|4828.6|4832.1|4830.1|4830.1|4828.1|95
1732503900000|2024-11-25 03:05:00|4831.1|4829.1|4830.1|4828.1|4831.1|4829.1|4828.1|4826.1|191
1732504200000|2024-11-25 03:10:00|4830.6|4828.6|4832.1|4830.1|4832.1|4830.1|4830.1|4828.1|52
1732504500000|2024-11-25 03:15:00|4831.6|4829.6|4832.6|4830.6|4833.1|4831.1|4831.6|4829.6|52
1732504800000|2024-11-25 03:20:00|4833.1|4831.1|4832.1|4830.1|4833.1|4831.1|4832.1|4830.1|55
1732505100000|2024-11-25 03:25:00|4831.1|4829.1|4830.6|4828.6|4831.1|4829.1|4830.1|4828.1|140
1732505400000|2024-11-25 03:30:00|4831.1|4829.1|4827.1|4825.1|4831.1|4829.1|4827.1|4825.1|230
1732505700000|2024-11-25 03:35:00|4826.1|4824.1|4827.6|4825.6|4829.1|4827.1|4826.1|4824.1|92
1732506000000|2024-11-25 03:40:00|4828.1|4826.1|4827.1|4825.1|4829.1|4827.1|4827.1|4825.1|98
1732506300000|2024-11-25 03:45:00|4827.6|4825.6|4829.1|4827.1|4830.1|4828.1|4827.6|4825.6|80
1732506600000|2024-11-25 03:50:00|4828.6|4826.6|4829.1|4827.1|4830.1|4828.1|4828.6|4826.6|53
1732506900000|2024-11-25 03:55:00|4829.6|4827.6|4829.1|4827.1|4829.6|4827.6|4829.1|4827.1|50
1732507200000|2024-11-25 04:00:00|4828.1|4826.1|4829.6|4827.6|4829.6|4827.6|4828.1|4826.1|60
1732507500000|2024-11-25 04:05:00|4829.1|4827.1|4828.1|4826.1|4830.1|4828.1|4828.1|4826.1|35
1732507800000|2024-11-25 04:10:00|4827.1|4825.1|4828.1|4826.1|4828.6|4826.6|4827.1|4825.1|36
1732508100000|2024-11-25 04:15:00|4827.1|4825.1|4827.1|4825.1|4827.6|4825.6|4826.6|4824.6|128
1732508400000|2024-11-25 04:20:00|||||||||32
1732508700000|2024-11-25 04:25:00|4827.6|4825.6|4828.1|4826.1|4828.1|4826.1|4827.6|4825.6|65
1732509000000|2024-11-25 04:30:00|4827.1|4825.1|4826.1|4824.1|4828.1|4826.1|4826.1|4824.1|141
1732509300000|2024-11-25 04:35:00|4826.6|4824.6|4827.1|4825.1|4827.1|4825.1|4826.1|4824.1|29
1732509600000|2024-11-25 04:40:00|||||||||7
1732509900000|2024-11-25 04:45:00|4826.6|4824.6|4826.1|4824.1|4828.1|4826.1|4826.1|4824.1|44
1732510200000|2024-11-25 04:50:00|4825.6|4823.6|4825.1|4823.1|4825.6|4823.6|4824.1|4822.1|95
1732510500000|2024-11-25 04:55:00|4824.6|4822.6|4824.6|4822.6|4824.6|4822.6|4823.1|4821.1|160
1732510800000|2024-11-25 05:00:00|4825.1|4823.1|4824.1|4822.1|4825.1|4823.1|4823.1|4821.1|70
1732511100000|2024-11-25 05:05:00|4823.1|4821.1|4824.1|4822.1|4824.6|4822.6|4823.1|4821.1|61
1732511400000|2024-11-25 05:10:00|4824.6|4822.6|4825.1|4823.1|4825.1|4823.1|4823.6|4821.6|39
1732511700000|2024-11-25 05:15:00|4824.6|4822.6|4823.1|4821.1|4825.1|4823.1|4823.1|4821.1|49
1732512000000|2024-11-25 05:20:00|4822.6|4820.6|4821.6|4819.6|4823.1|4821.1|4821.1|4819.1|252
1732512300000|2024-11-25 05:25:00|4822.1|4820.1|4823.1|4821.1|4824.6|4822.6|4821.6|4819.6|43
1732512600000|2024-11-25 05:30:00|4823.6|4821.6|4825.1|4823.1|4825.1|4823.1|4823.1|4821.1|70
1732512900000|2024-11-25 05:35:00|4824.6|4822.6|4825.1|4823.1|4825.1|4823.1|4824.1|4822.1|27
1732513200000|2024-11-25 05:40:00|4826.1|4824.1|4825.1|4823.1|4826.1|4824.1|4825.1|4823.1|78
1732513500000|2024-11-25 05:45:00|4825.6|4823.6|4824.6|4822.6|4826.1|4824.1|4824.1|4822.1|115
1732513800000|2024-11-25 05:50:00|4824.1|4822.1|4824.1|4822.1|4825.1|4823.1|4824.1|4822.1|45
1732514100000|2024-11-25 05:55:00|4824.6|4822.6|4825.1|4823.1|4825.1|4823.1|4824.1|4822.1|25
1732514400000|2024-11-25 06:00:00|4824.6|4822.6|4819.1|4817.1|4825.1|4823.1|4819.1|4817.1|774
1732514700000|2024-11-25 06:05:00|4818.1|4816.1|4819.1|4817.1|4820.1|4818.1|4818.1|4816.1|137
1732515000000|2024-11-25 06:10:00|4819.6|4817.6|4818.1|4816.1|4819.6|4817.6|4818.1|4816.1|54
1732515300000|2024-11-25 06:15:00|4817.1|4815.1|4816.6|4814.6|4818.1|4816.1|4816.1|4814.1|143
1732515600000|2024-11-25 06:20:00|4816.1|4814.1|4819.6|4817.6|4819.6|4817.6|4816.1|4814.1|85
1732515900000|2024-11-25 06:25:00|4819.1|4817.1|4819.6|4817.6|4821.6|4819.6|4819.1|4817.1|361
1732516200000|2024-11-25 06:30:00|4820.1|4818.1|4815.1|4813.1|4820.1|4818.1|4814.1|4812.1|265
1732516500000|2024-11-25 06:35:00|4814.6|4812.6|4817.6|4815.6|4817.6|4815.6|4813.6|4811.6|202
1732516800000|2024-11-25 06:40:00|4817.1|4815.1|4815.1|4813.1|4819.1|4817.1|4814.1|4812.1|847
1732517100000|2024-11-25 06:45:00|4816.1|4814.1|4816.1|4814.1|4816.6|4814.6|4813.1|4811.1|875
1732517400000|2024-11-25 06:50:00|4815.6|4813.6|4815.1|4813.1|4816.1|4814.1|4815.1|4813.1|442
1732517700000|2024-11-25 06:55:00|4816.1|4814.1|4815.1|4813.1|4816.1|4814.1|4815.1|4813.1|836
1732518000000|2024-11-25 07:00:00|4814.85|4813.35|4811.85|4810.35|4815.85|4814.35|4811.85|4810.35|2784
1732518300000|2024-11-25 07:05:00|4812.35|4810.85|4817.85|4816.35|4818.85|4817.35|4811.85|4810.35|1294
1732518600000|2024-11-25 07:10:00|4818.85|4817.35|4817.85|4816.35|4819.85|4818.35|4815.85|4814.35|861
1732518900000|2024-11-25 07:15:00|4817.35|4815.85|4817.85|4816.35|4818.85|4817.35|4816.85|4815.35|803
1732519200000|2024-11-25 07:20:00|4817.35|4815.85|4817.85|4816.35|4818.85|4817.35|4816.85|4815.35|495
1732519500000|2024-11-25 07:25:00|4816.85|4815.35|4814.85|4813.35|4817.85|4816.35|4814.85|4813.35|537
1732519800000|2024-11-25 07:30:00|4815.85|4814.35|4817.85|4816.35|4818.85|4817.35|4815.85|4814.35|2230
1732520100000|2024-11-25 07:35:00|4818.85|4817.35|4819.85|4818.35|4819.85|4818.35|4817.85|4816.35|608
1732520400000|2024-11-25 07:40:00|4817.85|4816.35|4822.85|4821.35|4822.85|4821.35|4817.85|4816.35|2373
1732520700000|2024-11-25 07:45:00|4823.85|4822.35|4825.85|4824.35|4827.85|4826.35|4821.85|4820.35|3310
1732521000000|2024-11-25 07:50:00|4826.85|4825.35|4828.85|4827.35|4828.85|4827.35|4823.85|4822.35|1439
1732521300000|2024-11-25 07:55:00|4827.85|4826.35|4820.85|4819.35|4828.85|4827.35|4820.85|4819.35|2253
1732521600000|2024-11-25 08:00:00|4822.85|4821.35|4828.85|4827.35|4832.85|4831.35|4822.85|4821.35|10506
1732521900000|2024-11-25 08:05:00|4829.85|4828.35|4825.85|4824.35|4832.85|4831.35|4825.85|4824.35|5823
1732522200000|2024-11-25 08:10:00|4824.85|4823.35|4826.85|4825.35|4828.85|4827.35|4819.85|4818.35|5631
1732522500000|2024-11-25 08:15:00|4827.85|4826.35|4816.85|4815.35|4827.85|4826.35|4815.85|4814.35|7179
1732522800000|2024-11-25 08:20:00|4817.85|4816.35|4814.85|4813.35|4818.85|4817.35|4813.35|4811.85|3768
1732523100000|2024-11-25 08:25:00|4813.85|4812.35|4816.35|4814.85|4817.85|4816.35|4810.85|4809.35|3074
1732523400000|2024-11-25 08:30:00|4814.85|4813.35|4813.85|4812.35|4815.85|4814.35|4810.85|4809.35|3919
1732523700000|2024-11-25 08:35:00|4812.85|4811.35|4818.85|4817.35|4820.85|4819.35|4812.85|4811.35|1759
1732524000000|2024-11-25 08:40:00|4818.81|4817.31|4820.81|4819.31|4821.81|4820.31|4816.31|4814.81|2334
1732524300000|2024-11-25 08:45:00|4819.81|4818.31|4818.81|4817.31|4819.81|4818.31|4813.81|4812.31|3614
1732524600000|2024-11-25 08:50:00|4817.81|4816.31|4810.81|4809.31|4817.81|4816.31|4809.81|4808.31|3726
1732524900000|2024-11-25 08:55:00|4809.81|4808.31|4807.81|4806.31|4811.81|4810.31|4807.81|4806.31|2452
1732525200000|2024-11-25 09:00:00|4806.81|4805.31|4806.81|4805.31|4809.81|4808.31|4804.81|4803.31|4003
1732525500000|2024-11-25 09:05:00|4807.81|4806.31|4810.81|4809.31|4812.31|4810.81|4805.81|4804.31|1469
1732525800000|2024-11-25 09:10:00|4811.81|4810.31|4814.81|4813.31|4815.81|4814.31|4810.81|4809.31|2880
1732526100000|2024-11-25 09:15:00|4813.81|4812.31|4820.81|4819.31|4820.81|4819.31|4813.81|4812.31|3766
1732526400000|2024-11-25 09:20:00|4820.31|4818.81|4814.81|4813.31|4820.31|4818.81|4813.81|4812.31|2426
1732526700000|2024-11-25 09:25:00|4815.81|4814.31|4816.81|4815.31|4817.81|4816.31|4812.81|4811.31|2407
1732527000000|2024-11-25 09:30:00|4815.81|4814.31|4815.81|4814.31|4818.81|4817.31|4814.81|4813.31|2059
1732527300000|2024-11-25 09:35:00|4814.81|4813.31|4815.81|4814.31|4816.81|4815.31|4813.81|4812.31|2288
1732527600000|2024-11-25 09:40:00|4816.81|4815.31|4818.81|4817.31|4819.81|4818.31|4815.81|4814.31|2064
1732527900000|2024-11-25 09:45:00|4818.31|4816.81|4819.81|4818.31|4819.81|4818.31|4816.81|4815.31|1668
1732528200000|2024-11-25 09:50:00|4818.81|4817.31|4817.81|4816.31|4819.81|4818.31|4816.81|4815.31|1982
1732528500000|2024-11-25 09:55:00|4817.31|4815.81|4811.81|4810.31|4817.31|4815.81|4810.81|4809.31|1617
1732528800000|2024-11-25 10:00:00|4810.81|4809.31|4813.81|4812.31|4813.81|4812.31|4807.81|4806.31|8138
1732529100000|2024-11-25 10:05:00|4812.81|4811.31|4815.81|4814.31|4816.81|4815.31|4812.81|4811.31|514
1732529400000|2024-11-25 10:10:00|4814.81|4813.31|4813.81|4812.31|4815.81|4814.31|4812.81|4811.31|921
1732529700000|2024-11-25 10:15:00|4812.81|4811.31|4809.81|4808.31|4814.81|4813.31|4808.81|4807.31|2141
1732530000000|2024-11-25 10:20:00|4808.81|4807.31|4809.81|4808.31|4811.81|4810.31|4808.81|4807.31|2034
1732530300000|2024-11-25 10:25:00|4810.81|4809.31|4807.81|4806.31|4810.81|4809.31|4806.81|4805.31|869
1732530600000|2024-11-25 10:30:00|4808.81|4807.31|4808.81|4807.31|4810.81|4809.31|4807.81|4806.31|3770
1732530900000|2024-11-25 10:35:00|4809.31|4807.81|4809.81|4808.31|4810.81|4809.31|4807.81|4806.31|2083
1732531200000|2024-11-25 10:40:00|4808.81|4807.31|4809.81|4808.31|4809.81|4808.31|4805.81|4804.31|2676
1732531500000|2024-11-25 10:45:00|4808.81|4807.31|4809.81|4808.31|4809.81|4808.31|4806.81|4805.31|1795
1732531800000|2024-11-25 10:50:00|4809.31|4807.81|4809.81|4808.31|4812.31|4810.81|4808.81|4807.31|1561
1732532100000|2024-11-25 10:55:00|4809.31|4807.81|4805.81|4804.31|4809.81|4808.31|4805.81|4804.31|2785
1732532400000|2024-11-25 11:00:00|4804.81|4803.31|4802.81|4801.31|4806.81|4805.31|4802.81|4801.31|1421
1732532700000|2024-11-25 11:05:00|4803.81|4802.31|4803.81|4802.31|4805.81|4804.31|4803.81|4802.31|1620
1732533000000|2024-11-25 11:10:00|4802.81|4801.31|4798.81|4797.31|4802.81|4801.31|4797.81|4796.31|1263
1732533300000|2024-11-25 11:15:00|4799.81|4798.31|4799.81|4798.31|4802.81|4801.31|4799.81|4798.31|1818
1732533600000|2024-11-25 11:20:00|4799.31|4797.81|4801.81|4800.31|4801.81|4800.31|4798.81|4797.31|1440
1732533900000|2024-11-25 11:25:00|4800.81|4799.31|4797.81|4796.31|4801.81|4800.31|4797.81|4796.31|1462
1732534200000|2024-11-25 11:30:00|4798.81|4797.31|4799.81|4798.31|4801.81|4800.31|4797.81|4796.31|1906
1732534500000|2024-11-25 11:35:00|4800.81|4799.31|4800.81|4799.31|4803.81|4802.31|4799.81|4798.31|2581
1732534800000|2024-11-25 11:40:00|4800.31|4798.81|4800.81|4799.31|4801.81|4800.31|4798.81|4797.31|1951
1732535100000|2024-11-25 11:45:00|4801.81|4800.31|4800.81|4799.31|4803.81|4802.31|4799.81|4798.31|1201
1732535400000|2024-11-25 11:50:00|4799.81|4798.31|4801.81|4800.31|4801.81|4800.31|4799.81|4798.31|934
1732535700000|2024-11-25 11:55:00|4800.81|4799.31|4794.81|4793.31|4800.81|4799.31|4794.81|4793.31|5691
1732536000000|2024-11-25 12:00:00|4795.81|4794.31|4794.81|4793.31|4797.81|4796.31|4793.81|4792.31|2257
1732536300000|2024-11-25 12:05:00|4795.81|4794.31|4792.81|4791.31|4795.81|4794.31|4791.81|4790.31|2322
1732536600000|2024-11-25 12:10:00|4791.81|4790.31|4791.81|4790.31|4792.81|4791.31|4790.81|4789.31|1494
1732536900000|2024-11-25 12:15:00|4790.81|4789.31|4796.81|4795.31|4797.81|4796.31|4790.81|4789.31|2944
1732537200000|2024-11-25 12:20:00|4795.81|4794.31|4792.81|4791.31|4796.81|4795.31|4792.81|4791.31|2073
1732537500000|2024-11-25 12:25:00|4793.81|4792.31|4792.81|4791.31|4793.81|4792.31|4791.81|4790.31|2001
1732537800000|2024-11-25 12:30:00|4791.81|4790.31|4796.81|4795.31|4796.81|4795.31|4791.81|4790.31|1789
1732538100000|2024-11-25 12:35:00|4795.81|4794.31|4798.81|4797.31|4798.81|4797.31|4795.81|4794.31|1958
1732538400000|2024-11-25 12:40:00|4799.09|4797.59|4800.09|4798.59|4801.09|4799.59|4797.09|4795.59|2246
1732538700000|2024-11-25 12:45:00|4799.59|4798.09|4801.09|4799.59|4802.09|4800.59|4799.59|4798.09|1883
1732539000000|2024-11-25 12:50:00|4802.09|4800.59|4804.09|4802.59|4805.09|4803.59|4802.09|4800.59|1411
1732539300000|2024-11-25 12:55:00|4805.09|4803.59|4804.09|4802.59|4805.09|4803.59|4803.09|4801.59|1547
1732539600000|2024-11-25 13:00:00|4805.09|4803.59|4806.09|4804.59|4809.09|4807.59|4805.09|4803.59|3217
1732539900000|2024-11-25 13:05:00|4807.09|4805.59|4810.59|4809.09|4811.09|4809.59|4806.09|4804.59|1098
1732540200000|2024-11-25 13:10:00|4811.09|4809.59|4810.09|4808.59|4811.09|4809.59|4807.09|4805.59|2447
1732540500000|2024-11-25 13:15:00|4809.09|4807.59|4808.09|4806.59|4810.09|4808.59|4807.09|4805.59|898
1732540800000|2024-11-25 13:20:00|4809.09|4807.59|4807.09|4805.59|4809.09|4807.59|4807.09|4805.59|924
1732541100000|2024-11-25 13:25:00|4808.09|4806.59|4808.09|4806.59|4809.09|4807.59|4806.09|4804.59|1117
1732541400000|2024-11-25 13:30:00|4809.09|4807.59|4807.09|4805.59|4809.09|4807.59|4804.09|4802.59|1628
1732541700000|2024-11-25 13:35:00|4808.09|4806.59|4811.09|4809.59|4811.09|4809.59|4807.09|4805.59|1464
1732542000000|2024-11-25 13:40:00|4812.09|4810.59|4807.09|4805.59|4812.09|4810.59|4807.09|4805.59|2724
1732542300000|2024-11-25 13:45:00|4807.59|4806.09|4807.09|4805.59|4809.09|4807.59|4806.09|4804.59|2281
1732542600000|2024-11-25 13:50:00|4807.59|4806.09|4806.09|4804.59|4808.09|4806.59|4805.09|4803.59|1566
1732542900000|2024-11-25 13:55:00|4808.09|4806.59|4810.09|4808.59|4811.09|4809.59|4807.09|4805.59|7793
1732543200000|2024-11-25 14:00:00|4809.09|4807.59|4803.09|4801.59|4810.09|4808.59|4803.09|4801.59|2352
1732543500000|2024-11-25 14:05:00|4803.59|4802.09|4803.09|4801.59|4805.09|4803.59|4800.09|4798.59|11487
1732543800000|2024-11-25 14:10:00|4802.59|4801.09|4802.09|4800.59|4804.09|4802.59|4802.09|4800.59|1740
1732544100000|2024-11-25 14:15:00|4801.09|4799.59|4806.09|4804.59|4806.09|4804.59|4801.09|4799.59|4701
1732544400000|2024-11-25 14:20:00|4805.09|4803.59|4807.59|4806.09|4808.09|4806.59|4804.09|4802.59|2025
1732544700000|2024-11-25 14:25:00|4807.09|4805.59|4802.09|4800.59|4807.09|4805.59|4802.09|4800.59|1363
1732545000000|2024-11-25 14:30:00|4802.59|4801.09|4805.09|4803.59|4806.09|4804.59|4799.09|4797.59|2847
1732545300000|2024-11-25 14:35:00|4804.09|4802.59|4808.09|4806.59|4808.09|4806.59|4802.09|4800.59|3968
1732545600000|2024-11-25 14:40:00|4807.09|4805.59|4808.09|4806.59|4810.09|4808.59|4806.09|4804.59|3179
1732545900000|2024-11-25 14:45:00|4809.09|4807.59|4807.09|4805.59|4811.09|4809.59|4805.09|4803.59|2894
1732546200000|2024-11-25 14:50:00|4806.09|4804.59|4808.09|4806.59|4810.09|4808.59|4806.09|4804.59|3707
1732546500000|2024-11-25 14:55:00|4809.09|4807.59|4806.09|4804.59|4810.09|4808.59|4805.09|4803.59|5233
1732546800000|2024-11-25 15:00:00|4805.59|4804.09|4802.09|4800.59|4806.09|4804.59|4799.09|4797.59|8011
1732547100000|2024-11-25 15:05:00|4802.59|4801.09|4802.09|4800.59|4807.09|4805.59|4801.09|4799.59|3933
1732547400000|2024-11-25 15:10:00|4802.16|4800.66|4797.16|4795.66|4803.16|4801.66|4794.16|4792.66|6142
1732547700000|2024-11-25 15:15:00|4798.16|4796.66|4799.16|4797.66|4802.16|4800.66|4797.16|4795.66|4374
1732548000000|2024-11-25 15:20:00|4798.16|4796.66|4802.16|4800.66|4802.16|4800.66|4798.16|4796.66|2982
1732548300000|2024-11-25 15:25:00|4803.16|4801.66|4804.16|4802.66|4804.16|4802.66|4801.16|4799.66|2343
1732548600000|2024-11-25 15:30:00|4803.16|4801.66|4801.16|4799.66|4805.16|4803.66|4800.16|4798.66|3007
1732548900000|2024-11-25 15:35:00|4801.66|4800.16|4801.16|4799.66|4804.16|4802.66|4801.16|4799.66|2187
1732549200000|2024-11-25 15:40:00|4803.16|4801.66|4806.16|4804.66|4806.16|4804.66|4801.16|4799.66|4037
1732549500000|2024-11-25 15:45:00|4804.16|4802.66|4803.16|4801.66|4804.16|4802.66|4799.16|4797.66|2947
1732549800000|2024-11-25 15:50:00|4804.16|4802.66|4807.16|4805.66|4807.16|4805.66|4803.16|4801.66|3279
1732550100000|2024-11-25 15:55:00|4808.16|4806.66|4807.16|4805.66|4808.16|4806.66|4805.16|4803.66|2441
1732550400000|2024-11-25 16:00:00|4806.16|4804.66|4808.16|4806.66|4809.16|4807.66|4805.16|4803.66|2832
1732550700000|2024-11-25 16:05:00|4807.16|4805.66|4806.16|4804.66|4810.16|4808.66|4805.16|4803.66|5985
1732551000000|2024-11-25 16:10:00|4806.66|4805.16|4808.16|4806.66|4810.16|4808.66|4806.16|4804.66|3123
1732551300000|2024-11-25 16:15:00|4809.16|4807.66|4809.16|4807.66|4810.16|4808.66|4808.16|4806.66|2809
1732551600000|2024-11-25 16:20:00|4808.16|4806.66|4807.16|4805.66|4809.16|4807.66|4806.16|4804.66|6682
1732551900000|2024-11-25 16:25:00|4806.16|4804.66|4803.16|4801.66|4807.16|4805.66|4803.16|4801.66|22253
1732552200000|2024-11-25 16:30:00|4802.16|4800.66|4800.16|4798.66|4805.16|4803.66|4798.16|4796.66|61041
1732552500000|2024-11-25 16:35:00|4801.16|4799.66|4794.16|4792.66|4801.16|4799.66|4790.16|4788.66|45533
1732552800000|2024-11-25 16:40:00|4793.16|4791.66|4795.16|4793.66|4796.16|4794.66|4791.16|4789.66|10351
1732553100000|2024-11-25 16:45:00|4796.16|4794.66|4792.16|4790.66|4796.16|4794.66|4791.16|4789.66|8137
1732553400000|2024-11-25 16:50:00|4791.66|4790.16|4792.16|4790.66|4793.16|4791.66|4791.16|4789.66|2347
1732553700000|2024-11-25 16:55:00|4793.16|4791.66|4791.16|4789.66|4794.16|4792.66|4791.16|4789.66|3036
1732554000000|2024-11-25 17:00:00|4791.66|4790.16|4795.16|4793.66|4795.16|4793.66|4791.66|4790.16|2266
1732554300000|2024-11-25 17:05:00|4795.66|4794.16|4792.16|4790.66|4796.16|4794.66|4792.16|4790.66|1734
1732554600000|2024-11-25 17:10:00|4793.16|4791.66|4792.16|4790.66|4794.16|4792.66|4790.16|4788.66|2673
1732554900000|2024-11-25 17:15:00|4791.16|4789.66|4791.16|4789.66|4793.16|4791.66|4791.16|4789.66|1817
1732555200000|2024-11-25 17:20:00|4790.16|4788.66|4786.16|4784.66|4791.16|4789.66|4785.16|4783.66|3269
1732555500000|2024-11-25 17:25:00|4787.16|4785.66|4786.16|4784.66|4789.16|4787.66|4786.16|4784.66|1622
1732555800000|2024-11-25 17:30:00|4787.16|4785.66|4786.16|4784.66|4787.16|4785.66|4785.16|4783.66|2439
1732556100000|2024-11-25 17:35:00|4785.16|4783.66|4783.16|4781.66|4786.16|4784.66|4782.16|4780.66|2179
1732556400000|2024-11-25 17:40:00|4782.16|4780.66|4780.16|4778.66|4784.16|4782.66|4779.16|4777.66|2514
1732556700000|2024-11-25 17:45:00|4779.16|4777.66|4782.16|4780.66|4782.16|4780.66|4778.16|4776.66|1532
1732557000000|2024-11-25 17:50:00|4783.16|4781.66|4785.16|4783.66|4785.16|4783.66|4783.16|4781.66|1133
1732557300000|2024-11-25 17:55:00|4784.16|4782.66|4785.16|4783.66|4786.16|4784.66|4784.16|4782.66|1948
1732557600000|2024-11-25 18:00:00|4786.16|4784.66|4790.16|4788.66|4790.16|4788.66|4785.16|4783.66|952
1732557900000|2024-11-25 18:05:00|4789.66|4788.16|4788.16|4786.66|4791.16|4789.66|4788.16|4786.66|1362
1732558200000|2024-11-25 18:10:00|4788.66|4787.16|4790.16|4788.66|4790.16|4788.66|4788.16|4786.66|280
1732558500000|2024-11-25 18:15:00|4789.16|4787.66|4790.16|4788.66|4790.16|4788.66|4789.16|4787.66|601
1732558800000|2024-11-25 18:20:00|4789.16|4787.66|4791.66|4790.16|4792.16|4790.66|4789.16|4787.66|856
1732559100000|2024-11-25 18:25:00|4791.16|4789.66|4790.16|4788.66|4791.16|4789.66|4790.16|4788.66|248
1732559400000|2024-11-25 18:30:00|4789.16|4787.66|4791.16|4789.66|4791.16|4789.66|4789.16|4787.66|463
1732559700000|2024-11-25 18:35:00|4790.16|4788.66|4791.66|4790.16|4792.16|4790.66|4790.16|4788.66|239
1732560000000|2024-11-25 18:40:00|4791.16|4789.66|4792.16|4790.66|4793.16|4791.66|4791.16|4789.66|725
1732560300000|2024-11-25 18:45:00|4792.66|4791.16|4792.16|4790.66|4793.16|4791.66|4792.16|4790.66|482
1732560600000|2024-11-25 18:50:00|4792.66|4791.16|4792.16|4790.66|4793.16|4791.66|4792.16|4790.66|364
1732560900000|2024-11-25 18:55:00|4792.66|4791.16|4793.16|4791.66|4793.16|4791.66|4792.16|4790.66|398
1732561200000|2024-11-25 19:00:00|4792.66|4791.16|4792.16|4790.66|4793.16|4791.66|4791.16|4789.66|405
1732561500000|2024-11-25 19:05:00|4791.16|4789.66|4793.16|4791.66|4793.16|4791.66|4790.16|4788.66|197
1732561800000|2024-11-25 19:10:00|4792.16|4790.66|4793.16|4791.66|4793.16|4791.66|4792.16|4790.66|526
1732562100000|2024-11-25 19:15:00|4792.66|4791.16|4794.16|4792.66|4794.16|4792.66|4792.16|4790.66|152
1732562400000|2024-11-25 19:20:00|4793.16|4791.66|4790.16|4788.66|4793.16|4791.66|4788.16|4786.66|513
1732562700000|2024-11-25 19:25:00|4791.16|4789.66|4791.16|4789.66|4791.16|4789.66|4789.66|4788.16|186
1732563000000|2024-11-25 19:30:00|4790.16|4788.66|4790.16|4788.66|4791.16|4789.66|4789.16|4787.66|226
1732563300000|2024-11-25 19:35:00|4791.16|4789.66|4790.16|4788.66|4791.16|4789.66|4790.16|4788.66|179
1732563600000|2024-11-25 19:40:00|4791.16|4789.66|4792.16|4790.66|4792.16|4790.66|4790.16|4788.66|107
1732563900000|2024-11-25 19:45:00|4793.16|4791.66|4793.16|4791.66|4794.16|4792.66|4793.16|4791.66|401
1732564200000|2024-11-25 19:50:00|4793.66|4792.16|4794.16|4792.66|4795.16|4793.66|4793.16|4791.66|182
1732564500000|2024-11-25 19:55:00|4793.16|4791.66|4793.16|4791.66|4794.16|4792.66|4793.16|4791.66|242
1732564800000|2024-11-25 20:00:00|4792.16|4790.66|4791.16|4789.66|4792.16|4790.66|4790.16|4788.66|551
1732565100000|2024-11-25 20:05:00|4790.16|4788.66|4792.16|4790.66|4793.16|4791.66|4790.16|4788.66|835
1732565400000|2024-11-25 20:10:00|4793.16|4791.66|4792.16|4790.66|4793.16|4791.66|4792.16|4790.66|658
1732565700000|2024-11-25 20:15:00|4793.16|4791.66|4794.16|4792.66|4794.16|4792.66|4793.16|4791.66|386
1732566000000|2024-11-25 20:20:00|4793.16|4791.66|4794.16|4792.66|4794.16|4792.66|4793.16|4791.66|294
1732566300000|2024-11-25 20:25:00|4793.16|4791.66|4794.16|4792.66|4794.16|4792.66|4793.16|4791.66|716
1732566600000|2024-11-25 20:30:00|4793.16|4791.66|4792.16|4790.66|4794.16|4792.66|4792.16|4790.66|1199
1732566900000|2024-11-25 20:35:00|4791.16|4789.66|4790.16|4788.66|4792.16|4790.66|4790.16|4788.66|1112
1732567200000|2024-11-25 20:40:00|4790.66|4789.16|4789.16|4787.66|4791.16|4789.66|4789.16|4787.66|827
1732567500000|2024-11-25 20:45:00|4790.16|4788.66|4787.16|4785.66|4790.16|4788.66|4786.16|4784.66|1729
1732567800000|2024-11-25 20:50:00|4786.16|4784.66|4789.16|4787.66|4789.16|4787.66|4785.16|4783.66|3767
1732568100000|2024-11-25 20:55:00|4788.16|4786.66|4785.66|4784.16|4789.16|4787.66|4785.16|4783.66|4146
1732568400000|2024-11-25 21:00:00|4785.71|4782.71|4785.91|4782.91|4788.11|4785.11|4782.51|4779.51|39
1732568700000|2024-11-25 21:05:00|4786.11|4783.11|4788.91|4785.91|4789.51|4786.51|4785.31|4782.31|0
1732569000000|2024-11-25 21:10:00|4788.71|4785.71|4789.71|4786.71|4791.11|4788.11|4788.51|4785.51|0
1732569300000|2024-11-25 21:15:00|4789.91|4786.91|4791.51|4788.51|4791.71|4788.71|4789.31|4786.31|0
1732569600000|2024-11-25 21:20:00|4791.31|4788.31|4791.51|4788.51|4791.71|4788.71|4790.91|4787.91|0
1732569900000|2024-11-25 21:25:00|4791.61|4788.61|4792.71|4789.71|4793.51|4790.51|4791.11|4788.11|0
1732570200000|2024-11-25 21:30:00|4792.91|4789.91|4792.71|4789.71|4793.11|4790.11|4792.51|4789.51|0
1732570500000|2024-11-25 21:35:00|4792.51|4789.51|4791.71|4788.71|4792.51|4789.51|4791.51|4788.51|0
1732570800000|2024-11-25 21:40:00|4791.61|4788.61|4790.71|4787.71|4791.61|4788.61|4790.31|4787.31|0
1732571100000|2024-11-25 21:45:00|4790.81|4787.81|4790.91|4787.91|4791.31|4788.31|4790.31|4787.31|0
1732571400000|2024-11-25 21:50:00|4790.81|4787.81|4791.51|4788.51|4791.71|4788.71|4790.31|4787.31|0
1732571700000|2024-11-25 21:55:00|4791.71|4788.71|4790.81|4787.81|4791.71|4788.71|4790.81|4787.81|0
1732572000000|2024-11-25 22:00:00|4790.91|4787.91|4790.71|4787.71|4791.11|4788.11|4790.61|4787.61|0
1732572300000|2024-11-25 22:05:00|4790.61|4787.61|4790.61|4787.61|4790.61|4787.61|4790.31|4787.31|0
1732572600000|2024-11-25 22:10:00|4791.01|4788.01|4790.71|4787.71|4791.01|4788.01|4790.71|4787.71|0
1732572900000|2024-11-25 22:15:00|4790.61|4787.61|4790.21|4787.21|4790.61|4787.61|4790.21|4787.21|0
1732573200000|2024-11-25 22:20:00|4790.31|4787.31|4790.51|4787.51|4790.51|4787.51|4790.11|4787.11|0
1732573500000|2024-11-25 22:25:00|4790.61|4787.61|4790.71|4787.71|4790.71|4787.71|4790.61|4787.61|0
1732574100000|2024-11-25 22:35:00|4790.61|4787.61|4790.51|4787.51|4790.61|4787.61|4790.51|4787.51|0
1732574400000|2024-11-25 22:40:00|4790.81|4787.81|4790.9|4787.9|4791.2|4788.2|4790.61|4787.61|0
1732574700000|2024-11-25 22:45:00|4791|4788|4791.2|4788.2|4791.3|4788.3|4790.9|4787.9|0
1732575000000|2024-11-25 22:50:00|4791.1|4788.1|4791.1|4788.1|4791.1|4788.1|4791.1|4788.1|0
1732575300000|2024-11-25 22:55:00|4791.2|4788.2|4791.1|4788.1|4791.2|4788.2|4791|4788|0
1732575600000|2024-11-25 23:00:00|4791.8|4788.8|4795.2|4792.2|4795.3|4792.3|4790.4|4787.4|0
1732575900000|2024-11-25 23:05:00|4795.3|4792.3|4795.5|4792.5|4795.9|4792.9|4794.7|4791.7|0
1732576200000|2024-11-25 23:10:00|4795.7|4792.7|4795.9|4792.9|4796.1|4793.1|4795.1|4792.1|0
1732576500000|2024-11-25 23:15:00|4795.7|4792.7|4795.9|4792.9|4796|4793|4795.5|4792.5|0
1732576800000|2024-11-25 23:20:00|4796|4793|4795.3|4792.3|4796.1|4793.1|4794.9|4791.9|0
1732577100000|2024-11-25 23:25:00|4795.4|4792.4|4795.9|4792.9|4796.1|4793.1|4795.4|4792.4|0
1732577400000|2024-11-25 23:30:00|4796|4793|4795.3|4792.3|4796|4793|4795.3|4792.3|0
1732577700000|2024-11-25 23:35:00|4795.2|4792.2|4791.9|4788.9|4795.3|4792.3|4790.4|4787.4|0
1732578000000|2024-11-25 23:40:00|4791.7|4788.7|4783|4780|4792.5|4789.5|4780.9|4777.9|0
1732578300000|2024-11-25 23:45:00|4783.2|4780.2|4778.1|4775.1|4783.5|4780.5|4774.5|4771.5|0
1732578600000|2024-11-25 23:50:00|4778.2|4775.2|4770.9|4767.9|4778.2|4775.2|4769.3|4766.3|0
1732578900000|2024-11-25 23:55:00|4770.7|4767.7|4774.7|4771.7|4776.2|4773.2|4770.5|4767.5|0
1732492800000|2024-11-25 00:00:00|4816.2|4813.2|4816.8|4813.8|4817.1|4814.1|4816.1|4813.1|0
1732493100000|2024-11-25 00:05:00|4816.9|4813.9|4816.6|4813.6|4817.1|4814.1|4816.2|4813.2|0
1732493400000|2024-11-25 00:10:00|4816.8|4813.8|4815.6|4812.6|4817.2|4814.2|4815|4812|0
1732493700000|2024-11-25 00:15:00|4815.8|4812.8|4814.1|4812.1|4829.1|4827.1|4813.1|4811.1|2257
1732494000000|2024-11-25 00:20:00|4815.1|4813.1|4817.1|4815.1|4818.1|4816.1|4813.1|4811.1|270
1732494300000|2024-11-25 00:25:00|4817.6|4815.6|4816.1|4814.1|4818.1|4816.1|4816.1|4814.1|356
1732494600000|2024-11-25 00:30:00|4817.1|4815.1|4818.1|4816.1|4818.6|4816.6|4816.6|4814.6|358
1732494900000|2024-11-25 00:35:00|4819.1|4817.1|4821.1|4819.1|4821.1|4819.1|4819.1|4817.1|247
1732495200000|2024-11-25 00:40:00|4821.6|4819.6|4824.1|4822.1|4824.1|4822.1|4821.1|4819.1|181
1732495500000|2024-11-25 00:45:00|4825.1|4823.1|4826.1|4824.1|4826.1|4824.1|4824.1|4822.1|208
1732495800000|2024-11-25 00:50:00|4827.1|4825.1|4828.1|4826.1|4828.1|4826.1|4826.1|4824.1|348
1732496100000|2024-11-25 00:55:00|4828.6|4826.6|4832.1|4830.1|4832.1|4830.1|4828.1|4826.1|508
1732496400000|2024-11-25 01:00:00|4833.1|4831.1|4833.1|4831.1|4834.1|4832.1|4832.1|4830.1|897
1732496700000|2024-11-25 01:05:00|4832.1|4830.1|4832.1|4830.1|4833.1|4831.1|4832.1|4830.1|183
1732497000000|2024-11-25 01:10:00|4831.1|4829.1|4833.1|4831.1|4833.1|4831.1|4831.1|4829.1|468
1732497300000|2024-11-25 01:15:00|4833.6|4831.6|4833.1|4831.1|4835.1|4833.1|4831.6|4829.6|254
1732497600000|2024-11-25 01:20:00|4832.6|4830.6|4831.1|4829.1|4833.1|4831.1|4831.1|4829.1|189
1732497900000|2024-11-25 01:25:00|4830.1|4828.1|4831.1|4829.1|4832.1|4830.1|4830.1|4828.1|217
1732498200000|2024-11-25 01:30:00|4831.6|4829.6|4829.6|4827.6|4832.1|4830.1|4829.1|4827.1|151
1732498500000|2024-11-25 01:35:00|4830.1|4828.1|4830.6|4828.6|4831.1|4829.1|4828.1|4826.1|264
1732498800000|2024-11-25 01:40:00|4831.1|4829.1|4830.1|4828.1|4831.1|4829.1|4830.1|4828.1|61
1732499100000|2024-11-25 01:45:00|4831.1|4829.1|4832.1|4830.1|4832.1|4830.1|4830.1|4828.1|75
1732499400000|2024-11-25 01:50:00|4831.6|4829.6|4828.1|4826.1|4831.6|4829.6|4828.1|4826.1|99
1732499700000|2024-11-25 01:55:00|4827.1|4825.1|4827.6|4825.6|4827.6|4825.6|4826.1|4824.1|194
1732500000000|2024-11-25 02:00:00|4828.1|4826.1|4827.1|4825.1|4828.1|4826.1|4826.1|4824.1|133
1732500300000|2024-11-25 02:05:00|4827.6|4825.6|4830.1|4828.1|4831.1|4829.1|4827.6|4825.6|362
1732500600000|2024-11-25 02:10:00|4831.1|4829.1|4829.1|4827.1|4832.1|4830.1|4829.1|4827.1|335
1732500900000|2024-11-25 02:15:00|4828.1|4826.1|4829.1|4827.1|4829.1|4827.1|4827.1|4825.1|94
1732501200000|2024-11-25 02:20:00|4829.6|4827.6|4829.6|4827.6|4830.1|4828.1|4828.1|4826.1|110
1732501500000|2024-11-25 02:25:00|4830.1|4828.1|4830.6|4828.6|4831.6|4829.6|4829.6|4827.6|62
1732501800000|2024-11-25 02:30:00|4831.1|4829.1|4830.1|4828.1|4832.1|4830.1|4830.1|4828.1|76
1732502100000|2024-11-25 02:35:00|4829.6|4827.6|4831.1|4829.1|4831.1|4829.1|4828.1|4826.1|109
1732502400000|2024-11-25 02:40:00|4830.6|4828.6|4830.1|4828.1|4831.1|4829.1|4830.1|4828.1|142
1732502700000|2024-11-25 02:45:00|4830.6|4828.6|4830.6|4828.6|4832.1|4830.1|4830.1|4828.1|86
1732503000000|2024-11-25 02:50:00|4830.1|4828.1|4831.1|4829.1|4832.1|4830.1|4829.1|4827.1|124
1732503300000|2024-11-25 02:55:00|4832.1|4830.1|4831.1|4829.1|4832.1|4830.1|4831.1|4829.1|108
1732503600000|2024-11-25 03:00:00|4831.6|4829.6|4830.6|4828.6|4832.1|4830.1|4830.1|4828.1|95
1732503900000|2024-11-25 03:05:00|4831.1|4829.1|4830.1|4828.1|4831.1|4829.1|4828.1|4826.1|191
1732504200000|2024-11-25 03:10:00|4830.6|4828.6|4832.1|4830.1|4832.1|4830.1|4830.1|4828.1|52
1732504500000|2024-11-25 03:15:00|4831.6|4829.6|4832.6|4830.6|4833.1|4831.1|4831.6|4829.6|52
1732504800000|2024-11-25 03:20:00|4833.1|4831.1|4832.1|4830.1|4833.1|4831.1|4832.1|4830.1|55
1732505100000|2024-11-25 03:25:00|4831.1|4829.1|4830.6|4828.6|4831.1|4829.1|4830.1|4828.1|140
1732505400000|2024-11-25 03:30:00|4831.1|4829.1|4827.1|4825.1|4831.1|4829.1|4827.1|4825.1|230
1732505700000|2024-11-25 03:35:00|4826.1|4824.1|4827.6|4825.6|4829.1|4827.1|4826.1|4824.1|92
1732506000000|2024-11-25 03:40:00|4828.1|4826.1|4827.1|4825.1|4829.1|4827.1|4827.1|4825.1|98
1732506300000|2024-11-25 03:45:00|4827.6|4825.6|4829.1|4827.1|4830.1|4828.1|4827.6|4825.6|80
1732506600000|2024-11-25 03:50:00|4828.6|4826.6|4829.1|4827.1|4830.1|4828.1|4828.6|4826.6|53
1732506900000|2024-11-25 03:55:00|4829.6|4827.6|4829.1|4827.1|4829.6|4827.6|4829.1|4827.1|50
1732507200000|2024-11-25 04:00:00|4828.1|4826.1|4829.6|4827.6|4829.6|4827.6|4828.1|4826.1|60
1732507500000|2024-11-25 04:05:00|4829.1|4827.1|4828.1|4826.1|4830.1|4828.1|4828.1|4826.1|35
1732507800000|2024-11-25 04:10:00|4827.1|4825.1|4828.1|4826.1|4828.6|4826.6|4827.1|4825.1|36
1732508100000|2024-11-25 04:15:00|4827.1|4825.1|4827.1|4825.1|4827.6|4825.6|4826.6|4824.6|128
1732508400000|2024-11-25 04:20:00|||||||||32
1732508700000|2024-11-25 04:25:00|4827.6|4825.6|4828.1|4826.1|4828.1|4826.1|4827.6|4825.6|65
1732509000000|2024-11-25 04:30:00|4827.1|4825.1|4826.1|4824.1|4828.1|4826.1|4826.1|4824.1|141
1732509300000|2024-11-25 04:35:00|4826.6|4824.6|4827.1|4825.1|4827.1|4825.1|4826.1|4824.1|29
1732509600000|2024-11-25 04:40:00|||||||||7
1732509900000|2024-11-25 04:45:00|4826.6|4824.6|4826.1|4824.1|4828.1|4826.1|4826.1|4824.1|44
1732510200000|2024-11-25 04:50:00|4825.6|4823.6|4825.1|4823.1|4825.6|4823.6|4824.1|4822.1|95
1732510500000|2024-11-25 04:55:00|4824.6|4822.6|4824.6|4822.6|4824.6|4822.6|4823.1|4821.1|160
1732510800000|2024-11-25 05:00:00|4825.1|4823.1|4824.1|4822.1|4825.1|4823.1|4823.1|4821.1|70
1732511100000|2024-11-25 05:05:00|4823.1|4821.1|4824.1|4822.1|4824.6|4822.6|4823.1|4821.1|61
1732511400000|2024-11-25 05:10:00|4824.6|4822.6|4825.1|4823.1|4825.1|4823.1|4823.6|4821.6|39
1732511700000|2024-11-25 05:15:00|4824.6|4822.6|4823.1|4821.1|4825.1|4823.1|4823.1|4821.1|49
1732512000000|2024-11-25 05:20:00|4822.6|4820.6|4821.6|4819.6|4823.1|4821.1|4821.1|4819.1|252
1732512300000|2024-11-25 05:25:00|4822.1|4820.1|4823.1|4821.1|4824.6|4822.6|4821.6|4819.6|43
1732512600000|2024-11-25 05:30:00|4823.6|4821.6|4825.1|4823.1|4825.1|4823.1|4823.1|4821.1|70
1732512900000|2024-11-25 05:35:00|4824.6|4822.6|4825.1|4823.1|4825.1|4823.1|4824.1|4822.1|27
1732513200000|2024-11-25 05:40:00|4826.1|4824.1|4825.1|4823.1|4826.1|4824.1|4825.1|4823.1|78
1732513500000|2024-11-25 05:45:00|4825.6|4823.6|4824.6|4822.6|4826.1|4824.1|4824.1|4822.1|115
1732513800000|2024-11-25 05:50:00|4824.1|4822.1|4824.1|4822.1|4825.1|4823.1|4824.1|4822.1|45
1732514100000|2024-11-25 05:55:00|4824.6|4822.6|4825.1|4823.1|4825.1|4823.1|4824.1|4822.1|25
1732514400000|2024-11-25 06:00:00|4824.6|4822.6|4819.1|4817.1|4825.1|4823.1|4819.1|4817.1|774
1732514700000|2024-11-25 06:05:00|4818.1|4816.1|4819.1|4817.1|4820.1|4818.1|4818.1|4816.1|137
1732515000000|2024-11-25 06:10:00|4819.6|4817.6|4818.1|4816.1|4819.6|4817.6|4818.1|4816.1|54
1732515300000|2024-11-25 06:15:00|4817.1|4815.1|4816.6|4814.6|4818.1|4816.1|4816.1|4814.1|143
1732515600000|2024-11-25 06:20:00|4816.1|4814.1|4819.6|4817.6|4819.6|4817.6|4816.1|4814.1|85
1732515900000|2024-11-25 06:25:00|4819.1|4817.1|4819.6|4817.6|4821.6|4819.6|4819.1|4817.1|361
1732516200000|2024-11-25 06:30:00|4820.1|4818.1|4815.1|4813.1|4820.1|4818.1|4814.1|4812.1|265
1732516500000|2024-11-25 06:35:00|4814.6|4812.6|4817.6|4815.6|4817.6|4815.6|4813.6|4811.6|202
1732516800000|2024-11-25 06:40:00|4817.1|4815.1|4815.1|4813.1|4819.1|4817.1|4814.1|4812.1|847
1732517100000|2024-11-25 06:45:00|4816.1|4814.1|4816.1|4814.1|4816.6|4814.6|4813.1|4811.1|875
1732517400000|2024-11-25 06:50:00|4815.6|4813.6|4815.1|4813.1|4816.1|4814.1|4815.1|4813.1|442
1732517700000|2024-11-25 06:55:00|4816.1|4814.1|4815.1|4813.1|4816.1|4814.1|4815.1|4813.1|836
1732518000000|2024-11-25 07:00:00|4814.85|4813.35|4811.85|4810.35|4815.85|4814.35|4811.85|4810.35|2784
1732518300000|2024-11-25 07:05:00|4812.35|4810.85|4817.85|4816.35|4818.85|4817.35|4811.85|4810.35|1294
1732518600000|2024-11-25 07:10:00|4818.85|4817.35|4817.85|4816.35|4819.85|4818.35|4815.85|4814.35|861
1732518900000|2024-11-25 07:15:00|4817.35|4815.85|4817.85|4816.35|4818.85|4817.35|4816.85|4815.35|803
1732519200000|2024-11-25 07:20:00|4817.35|4815.85|4817.85|4816.35|4818.85|4817.35|4816.85|4815.35|495
1732519500000|2024-11-25 07:25:00|4816.85|4815.35|4814.85|4813.35|4817.85|4816.35|4814.85|4813.35|537
1732519800000|2024-11-25 07:30:00|4815.85|4814.35|4817.85|4816.35|4818.85|4817.35|4815.85|4814.35|2230
1732520100000|2024-11-25 07:35:00|4818.85|4817.35|4819.85|4818.35|4819.85|4818.35|4817.85|4816.35|608
1732520400000|2024-11-25 07:40:00|4817.85|4816.35|4822.85|4821.35|4822.85|4821.35|4817.85|4816.35|2373
1732520700000|2024-11-25 07:45:00|4823.85|4822.35|4825.85|4824.35|4827.85|4826.35|4821.85|4820.35|3310
1732521000000|2024-11-25 07:50:00|4826.85|4825.35|4828.85|4827.35|4828.85|4827.35|4823.85|4822.35|1439
1732521300000|2024-11-25 07:55:00|4827.85|4826.35|4820.85|4819.35|4828.85|4827.35|4820.85|4819.35|2253
1732521600000|2024-11-25 08:00:00|4822.85|4821.35|4828.85|4827.35|4832.85|4831.35|4822.85|4821.35|10506
1732521900000|2024-11-25 08:05:00|4829.85|4828.35|4825.85|4824.35|4832.85|4831.35|4825.85|4824.35|5823
1732522200000|2024-11-25 08:10:00|4824.85|4823.35|4826.85|4825.35|4828.85|4827.35|4819.85|4818.35|5631
1732522500000|2024-11-25 08:15:00|4827.85|4826.35|4816.85|4815.35|4827.85|4826.35|4815.85|4814.35|7179
1732522800000|2024-11-25 08:20:00|4817.85|4816.35|4814.85|4813.35|4818.85|4817.35|4813.35|4811.85|3768
1732523100000|2024-11-25 08:25:00|4813.85|4812.35|4816.35|4814.85|4817.85|4816.35|4810.85|4809.35|3074
1732523400000|2024-11-25 08:30:00|4814.85|4813.35|4813.85|4812.35|4815.85|4814.35|4810.85|4809.35|3919
1732523700000|2024-11-25 08:35:00|4812.85|4811.35|4818.85|4817.35|4820.85|4819.35|4812.85|4811.35|1759
1732524000000|2024-11-25 08:40:00|4818.81|4817.31|4820.81|4819.31|4821.81|4820.31|4816.31|4814.81|2334
1732524300000|2024-11-25 08:45:00|4819.81|4818.31|4818.81|4817.31|4819.81|4818.31|4813.81|4812.31|3614
1732524600000|2024-11-25 08:50:00|4817.81|4816.31|4810.81|4809.31|4817.81|4816.31|4809.81|4808.31|3726
1732524900000|2024-11-25 08:55:00|4809.81|4808.31|4807.81|4806.31|4811.81|4810.31|4807.81|4806.31|2452
1732525200000|2024-11-25 09:00:00|4806.81|4805.31|4806.81|4805.31|4809.81|4808.31|4804.81|4803.31|4003
1732525500000|2024-11-25 09:05:00|4807.81|4806.31|4810.81|4809.31|4812.31|4810.81|4805.81|4804.31|1469
1732525800000|2024-11-25 09:10:00|4811.81|4810.31|4814.81|4813.31|4815.81|4814.31|4810.81|4809.31|2880
1732526100000|2024-11-25 09:15:00|4813.81|4812.31|4820.81|4819.31|4820.81|4819.31|4813.81|4812.31|3766
1732526400000|2024-11-25 09:20:00|4820.31|4818.81|4814.81|4813.31|4820.31|4818.81|4813.81|4812.31|2426
1732526700000|2024-11-25 09:25:00|4815.81|4814.31|4816.81|4815.31|4817.81|4816.31|4812.81|4811.31|2407
1732527000000|2024-11-25 09:30:00|4815.81|4814.31|4815.81|4814.31|4818.81|4817.31|4814.81|4813.31|2059
1732527300000|2024-11-25 09:35:00|4814.81|4813.31|4815.81|4814.31|4816.81|4815.31|4813.81|4812.31|2288
1732527600000|2024-11-25 09:40:00|4816.81|4815.31|4818.81|4817.31|4819.81|4818.31|4815.81|4814.31|2064
1732527900000|2024-11-25 09:45:00|4818.31|4816.81|4819.81|4818.31|4819.81|4818.31|4816.81|4815.31|1668
1732528200000|2024-11-25 09:50:00|4818.81|4817.31|4817.81|4816.31|4819.81|4818.31|4816.81|4815.31|1982
1732528500000|2024-11-25 09:55:00|4817.31|4815.81|4811.81|4810.31|4817.31|4815.81|4810.81|4809.31|1617
1732528800000|2024-11-25 10:00:00|4810.81|4809.31|4813.81|4812.31|4813.81|4812.31|4807.81|4806.31|8138
1732529100000|2024-11-25 10:05:00|4812.81|4811.31|4815.81|4814.31|4816.81|4815.31|4812.81|4811.31|514
1732529400000|2024-11-25 10:10:00|4814.81|4813.31|4813.81|4812.31|4815.81|4814.31|4812.81|4811.31|921
1732529700000|2024-11-25 10:15:00|4812.81|4811.31|4809.81|4808.31|4814.81|4813.31|4808.81|4807.31|2141
1732530000000|2024-11-25 10:20:00|4808.81|4807.31|4809.81|4808.31|4811.81|4810.31|4808.81|4807.31|2034
1732530300000|2024-11-25 10:25:00|4810.81|4809.31|4807.81|4806.31|4810.81|4809.31|4806.81|4805.31|869
1732530600000|2024-11-25 10:30:00|4808.81|4807.31|4808.81|4807.31|4810.81|4809.31|4807.81|4806.31|3770
1732530900000|2024-11-25 10:35:00|4809.31|4807.81|4809.81|4808.31|4810.81|4809.31|4807.81|4806.31|2083
1732531200000|2024-11-25 10:40:00|4808.81|4807.31|4809.81|4808.31|4809.81|4808.31|4805.81|4804.31|2676
1732531500000|2024-11-25 10:45:00|4808.81|4807.31|4809.81|4808.31|4809.81|4808.31|4806.81|4805.31|1795
1732531800000|2024-11-25 10:50:00|4809.31|4807.81|4809.81|4808.31|4812.31|4810.81|4808.81|4807.31|1561
1732532100000|2024-11-25 10:55:00|4809.31|4807.81|4805.81|4804.31|4809.81|4808.31|4805.81|4804.31|2785
1732532400000|2024-11-25 11:00:00|4804.81|4803.31|4802.81|4801.31|4806.81|4805.31|4802.81|4801.31|1421
1732532700000|2024-11-25 11:05:00|4803.81|4802.31|4803.81|4802.31|4805.81|4804.31|4803.81|4802.31|1620
1732533000000|2024-11-25 11:10:00|4802.81|4801.31|4798.81|4797.31|4802.81|4801.31|4797.81|4796.31|1263
1732533300000|2024-11-25 11:15:00|4799.81|4798.31|4799.81|4798.31|4802.81|4801.31|4799.81|4798.31|1818
1732533600000|2024-11-25 11:20:00|4799.31|4797.81|4801.81|4800.31|4801.81|4800.31|4798.81|4797.31|1440
1732533900000|2024-11-25 11:25:00|4800.81|4799.31|4797.81|4796.31|4801.81|4800.31|4797.81|4796.31|1462
1732534200000|2024-11-25 11:30:00|4798.81|4797.31|4799.81|4798.31|4801.81|4800.31|4797.81|4796.31|1906
1732534500000|2024-11-25 11:35:00|4800.81|4799.31|4800.81|4799.31|4803.81|4802.31|4799.81|4798.31|2581
1732534800000|2024-11-25 11:40:00|4800.31|4798.81|4800.81|4799.31|4801.81|4800.31|4798.81|4797.31|1951
1732535100000|2024-11-25 11:45:00|4801.81|4800.31|4800.81|4799.31|4803.81|4802.31|4799.81|4798.31|1201
1732535400000|2024-11-25 11:50:00|4799.81|4798.31|4801.81|4800.31|4801.81|4800.31|4799.81|4798.31|934
1732535700000|2024-11-25 11:55:00|4800.81|4799.31|4794.81|4793.31|4800.81|4799.31|4794.81|4793.31|5691
1732536000000|2024-11-25 12:00:00|4795.81|4794.31|4794.81|4793.31|4797.81|4796.31|4793.81|4792.31|2257
1732536300000|2024-11-25 12:05:00|4795.81|4794.31|4792.81|4791.31|4795.81|4794.31|4791.81|4790.31|2322
1732536600000|2024-11-25 12:10:00|4791.81|4790.31|4791.81|4790.31|4792.81|4791.31|4790.81|4789.31|1494
1732536900000|2024-11-25 12:15:00|4790.81|4789.31|4796.81|4795.31|4797.81|4796.31|4790.81|4789.31|2944
1732537200000|2024-11-25 12:20:00|4795.81|4794.31|4792.81|4791.31|4796.81|4795.31|4792.81|4791.31|2073
1732537500000|2024-11-25 12:25:00|4793.81|4792.31|4792.81|4791.31|4793.81|4792.31|4791.81|4790.31|2001
1732537800000|2024-11-25 12:30:00|4791.81|4790.31|4796.81|4795.31|4796.81|4795.31|4791.81|4790.31|1789
1732538100000|2024-11-25 12:35:00|4795.81|4794.31|4798.81|4797.31|4798.81|4797.31|4795.81|4794.31|1958
1732538400000|2024-11-25 12:40:00|4799.09|4797.59|4800.09|4798.59|4801.09|4799.59|4797.09|4795.59|2246
1732538700000|2024-11-25 12:45:00|4799.59|4798.09|4801.09|4799.59|4802.09|4800.59|4799.59|4798.09|1883
1732539000000|2024-11-25 12:50:00|4802.09|4800.59|4804.09|4802.59|4805.09|4803.59|4802.09|4800.59|1411
1732539300000|2024-11-25 12:55:00|4805.09|4803.59|4804.09|4802.59|4805.09|4803.59|4803.09|4801.59|1547
1732539600000|2024-11-25 13:00:00|4805.09|4803.59|4806.09|4804.59|4809.09|4807.59|4805.09|4803.59|3217
1732539900000|2024-11-25 13:05:00|4807.09|4805.59|4810.59|4809.09|4811.09|4809.59|4806.09|4804.59|1098
1732540200000|2024-11-25 13:10:00|4811.09|4809.59|4810.09|4808.59|4811.09|4809.59|4807.09|4805.59|2447
1732540500000|2024-11-25 13:15:00|4809.09|4807.59|4808.09|4806.59|4810.09|4808.59|4807.09|4805.59|898
1732540800000|2024-11-25 13:20:00|4809.09|4807.59|4807.09|4805.59|4809.09|4807.59|4807.09|4805.59|924
1732541100000|2024-11-25 13:25:00|4808.09|4806.59|4808.09|4806.59|4809.09|4807.59|4806.09|4804.59|1117
1732541400000|2024-11-25 13:30:00|4809.09|4807.59|4807.09|4805.59|4809.09|4807.59|4804.09|4802.59|1628
1732541700000|2024-11-25 13:35:00|4808.09|4806.59|4811.09|4809.59|4811.09|4809.59|4807.09|4805.59|1464
1732542000000|2024-11-25 13:40:00|4812.09|4810.59|4807.09|4805.59|4812.09|4810.59|4807.09|4805.59|2724
1732542300000|2024-11-25 13:45:00|4807.59|4806.09|4807.09|4805.59|4809.09|4807.59|4806.09|4804.59|2281
1732542600000|2024-11-25 13:50:00|4807.59|4806.09|4806.09|4804.59|4808.09|4806.59|4805.09|4803.59|1566
1732542900000|2024-11-25 13:55:00|4808.09|4806.59|4810.09|4808.59|4811.09|4809.59|4807.09|4805.59|7793
1732543200000|2024-11-25 14:00:00|4809.09|4807.59|4803.09|4801.59|4810.09|4808.59|4803.09|4801.59|2352
1732543500000|2024-11-25 14:05:00|4803.59|4802.09|4803.09|4801.59|4805.09|4803.59|4800.09|4798.59|11487
1732543800000|2024-11-25 14:10:00|4802.59|4801.09|4802.09|4800.59|4804.09|4802.59|4802.09|4800.59|1740
1732544100000|2024-11-25 14:15:00|4801.09|4799.59|4806.09|4804.59|4806.09|4804.59|4801.09|4799.59|4701
1732544400000|2024-11-25 14:20:00|4805.09|4803.59|4807.59|4806.09|4808.09|4806.59|4804.09|4802.59|2025
1732544700000|2024-11-25 14:25:00|4807.09|4805.59|4802.09|4800.59|4807.09|4805.59|4802.09|4800.59|1363
1732545000000|2024-11-25 14:30:00|4802.59|4801.09|4805.09|4803.59|4806.09|4804.59|4799.09|4797.59|2847
1732545300000|2024-11-25 14:35:00|4804.09|4802.59|4808.09|4806.59|4808.09|4806.59|4802.09|4800.59|3968
1732545600000|2024-11-25 14:40:00|4807.09|4805.59|4808.09|4806.59|4810.09|4808.59|4806.09|4804.59|3179
1732545900000|2024-11-25 14:45:00|4809.09|4807.59|4807.09|4805.59|4811.09|4809.59|4805.09|4803.59|2894
1732546200000|2024-11-25 14:50:00|4806.09|4804.59|4808.09|4806.59|4810.09|4808.59|4806.09|4804.59|3707
1732546500000|2024-11-25 14:55:00|4809.09|4807.59|4806.09|4804.59|4810.09|4808.59|4805.09|4803.59|5233
1732546800000|2024-11-25 15:00:00|4805.59|4804.09|4802.09|4800.59|4806.09|4804.59|4799.09|4797.59|8011
1732547100000|2024-11-25 15:05:00|4802.59|4801.09|4802.09|4800.59|4807.09|4805.59|4801.09|4799.59|3933
1732547400000|2024-11-25 15:10:00|4802.16|4800.66|4797.16|4795.66|4803.16|4801.66|4794.16|4792.66|6142
1732547700000|2024-11-25 15:15:00|4798.16|4796.66|4799.16|4797.66|4802.16|4800.66|4797.16|4795.66|4374
1732548000000|2024-11-25 15:20:00|4798.16|4796.66|4802.16|4800.66|4802.16|4800.66|4798.16|4796.66|2982
1732548300000|2024-11-25 15:25:00|4803.16|4801.66|4804.16|4802.66|4804.16|4802.66|4801.16|4799.66|2343
1732548600000|2024-11-25 15:30:00|4803.16|4801.66|4801.16|4799.66|4805.16|4803.66|4800.16|4798.66|3007
1732548900000|2024-11-25 15:35:00|4801.66|4800.16|4801.16|4799.66|4804.16|4802.66|4801.16|4799.66|2187
1732549200000|2024-11-25 15:40:00|4803.16|4801.66|4806.16|4804.66|4806.16|4804.66|4801.16|4799.66|4037
1732549500000|2024-11-25 15:45:00|4804.16|4802.66|4803.16|4801.66|4804.16|4802.66|4799.16|4797.66|2947
1732549800000|2024-11-25 15:50:00|4804.16|4802.66|4807.16|4805.66|4807.16|4805.66|4803.16|4801.66|3279
1732550100000|2024-11-25 15:55:00|4808.16|4806.66|4807.16|4805.66|4808.16|4806.66|4805.16|4803.66|2441
1732550400000|2024-11-25 16:00:00|4806.16|4804.66|4808.16|4806.66|4809.16|4807.66|4805.16|4803.66|2832
1732550700000|2024-11-25 16:05:00|4807.16|4805.66|4806.16|4804.66|4810.16|4808.66|4805.16|4803.66|5985
1732551000000|2024-11-25 16:10:00|4806.66|4805.16|4808.16|4806.66|4810.16|4808.66|4806.16|4804.66|3123
1732551300000|2024-11-25 16:15:00|4809.16|4807.66|4809.16|4807.66|4810.16|4808.66|4808.16|4806.66|2809
1732551600000|2024-11-25 16:20:00|4808.16|4806.66|4807.16|4805.66|4809.16|4807.66|4806.16|4804.66|6682
1732551900000|2024-11-25 16:25:00|4806.16|4804.66|4803.16|4801.66|4807.16|4805.66|4803.16|4801.66|22253
1732552200000|2024-11-25 16:30:00|4802.16|4800.66|4800.16|4798.66|4805.16|4803.66|4798.16|4796.66|61041
1732552500000|2024-11-25 16:35:00|4801.16|4799.66|4794.16|4792.66|4801.16|4799.66|4790.16|4788.66|45533
1732552800000|2024-11-25 16:40:00|4793.16|4791.66|4795.16|4793.66|4796.16|4794.66|4791.16|4789.66|10351
1732553100000|2024-11-25 16:45:00|4796.16|4794.66|4792.16|4790.66|4796.16|4794.66|4791.16|4789.66|8137
1732553400000|2024-11-25 16:50:00|4791.66|4790.16|4792.16|4790.66|4793.16|4791.66|4791.16|4789.66|2347
1732553700000|2024-11-25 16:55:00|4793.16|4791.66|4791.16|4789.66|4794.16|4792.66|4791.16|4789.66|3036
1732554000000|2024-11-25 17:00:00|4791.66|4790.16|4795.16|4793.66|4795.16|4793.66|4791.66|4790.16|2266
1732554300000|2024-11-25 17:05:00|4795.66|4794.16|4792.16|4790.66|4796.16|4794.66|4792.16|4790.66|1734
1732554600000|2024-11-25 17:10:00|4793.16|4791.66|4792.16|4790.66|4794.16|4792.66|4790.16|4788.66|2673
1732554900000|2024-11-25 17:15:00|4791.16|4789.66|4791.16|4789.66|4793.16|4791.66|4791.16|4789.66|1817
1732555200000|2024-11-25 17:20:00|4790.16|4788.66|4786.16|4784.66|4791.16|4789.66|4785.16|4783.66|3269
1732555500000|2024-11-25 17:25:00|4787.16|4785.66|4786.16|4784.66|4789.16|4787.66|4786.16|4784.66|1622
1732555800000|2024-11-25 17:30:00|4787.16|4785.66|4786.16|4784.66|4787.16|4785.66|4785.16|4783.66|2439
1732556100000|2024-11-25 17:35:00|4785.16|4783.66|4783.16|4781.66|4786.16|4784.66|4782.16|4780.66|2179
1732556400000|2024-11-25 17:40:00|4782.16|4780.66|4780.16|4778.66|4784.16|4782.66|4779.16|4777.66|2514
1732556700000|2024-11-25 17:45:00|4779.16|4777.66|4782.16|4780.66|4782.16|4780.66|4778.16|4776.66|1532
1732557000000|2024-11-25 17:50:00|4783.16|4781.66|4785.16|4783.66|4785.16|4783.66|4783.16|4781.66|1133
1732557300000|2024-11-25 17:55:00|4784.16|4782.66|4785.16|4783.66|4786.16|4784.66|4784.16|4782.66|1948
1732557600000|2024-11-25 18:00:00|4786.16|4784.66|4790.16|4788.66|4790.16|4788.66|4785.16|4783.66|952
1732557900000|2024-11-25 18:05:00|4789.66|4788.16|4788.16|4786.66|4791.16|4789.66|4788.16|4786.66|1362
1732558200000|2024-11-25 18:10:00|4788.66|4787.16|4790.16|4788.66|4790.16|4788.66|4788.16|4786.66|280
1732558500000|2024-11-25 18:15:00|4789.16|4787.66|4790.16|4788.66|4790.16|4788.66|4789.16|4787.66|601
1732558800000|2024-11-25 18:20:00|4789.16|4787.66|4791.66|4790.16|4792.16|4790.66|4789.16|4787.66|856
1732559100000|2024-11-25 18:25:00|4791.16|4789.66|4790.16|4788.66|4791.16|4789.66|4790.16|4788.66|248
1732559400000|2024-11-25 18:30:00|4789.16|4787.66|4791.16|4789.66|4791.16|4789.66|4789.16|4787.66|463
1732559700000|2024-11-25 18:35:00|4790.16|4788.66|4791.66|4790.16|4792.16|4790.66|4790.16|4788.66|239
1732560000000|2024-11-25 18:40:00|4791.16|4789.66|4792.16|4790.66|4793.16|4791.66|4791.16|4789.66|725
1732560300000|2024-11-25 18:45:00|4792.66|4791.16|4792.16|4790.66|4793.16|4791.66|4792.16|4790.66|482
1732560600000|2024-11-25 18:50:00|4792.66|4791.16|4792.16|4790.66|4793.16|4791.66|4792.16|4790.66|364
1732560900000|2024-11-25 18:55:00|4792.66|4791.16|4793.16|4791.66|4793.16|4791.66|4792.16|4790.66|398
1732561200000|2024-11-25 19:00:00|4792.66|4791.16|4792.16|4790.66|4793.16|4791.66|4791.16|4789.66|405
1732561500000|2024-11-25 19:05:00|4791.16|4789.66|4793.16|4791.66|4793.16|4791.66|4790.16|4788.66|197
1732561800000|2024-11-25 19:10:00|4792.16|4790.66|4793.16|4791.66|4793.16|4791.66|4792.16|4790.66|526
1732562100000|2024-11-25 19:15:00|4792.66|4791.16|4794.16|4792.66|4794.16|4792.66|4792.16|4790.66|152
1732562400000|2024-11-25 19:20:00|4793.16|4791.66|4790.16|4788.66|4793.16|4791.66|4788.16|4786.66|513
1732562700000|2024-11-25 19:25:00|4791.16|4789.66|4791.16|4789.66|4791.16|4789.66|4789.66|4788.16|186
1732563000000|2024-11-25 19:30:00|4790.16|4788.66|4790.16|4788.66|4791.16|4789.66|4789.16|4787.66|226
1732563300000|2024-11-25 19:35:00|4791.16|4789.66|4790.16|4788.66|4791.16|4789.66|4790.16|4788.66|179
1732563600000|2024-11-25 19:40:00|4791.16|4789.66|4792.16|4790.66|4792.16|4790.66|4790.16|4788.66|107
1732563900000|2024-11-25 19:45:00|4793.16|4791.66|4793.16|4791.66|4794.16|4792.66|4793.16|4791.66|401
1732564200000|2024-11-25 19:50:00|4793.66|4792.16|4794.16|4792.66|4795.16|4793.66|4793.16|4791.66|182
1732564500000|2024-11-25 19:55:00|4793.16|4791.66|4793.16|4791.66|4794.16|4792.66|4793.16|4791.66|242
1732564800000|2024-11-25 20:00:00|4792.16|4790.66|4791.16|4789.66|4792.16|4790.66|4790.16|4788.66|551
1732565100000|2024-11-25 20:05:00|4790.16|4788.66|4792.16|4790.66|4793.16|4791.66|4790.16|4788.66|835
1732565400000|2024-11-25 20:10:00|4793.16|4791.66|4792.16|4790.66|4793.16|4791.66|4792.16|4790.66|658
1732565700000|2024-11-25 20:15:00|4793.16|4791.66|4794.16|4792.66|4794.16|4792.66|4793.16|4791.66|386
1732566000000|2024-11-25 20:20:00|4793.16|4791.66|4794.16|4792.66|4794.16|4792.66|4793.16|4791.66|294
1732566300000|2024-11-25 20:25:00|4793.16|4791.66|4794.16|4792.66|4794.16|4792.66|4793.16|4791.66|716
1732566600000|2024-11-25 20:30:00|4793.16|4791.66|4792.16|4790.66|4794.16|4792.66|4792.16|4790.66|1199
1732566900000|2024-11-25 20:35:00|4791.16|4789.66|4790.16|4788.66|4792.16|4790.66|4790.16|4788.66|1112
1732567200000|2024-11-25 20:40:00|4790.66|4789.16|4789.16|4787.66|4791.16|4789.66|4789.16|4787.66|827
1732567500000|2024-11-25 20:45:00|4790.16|4788.66|4787.16|4785.66|4790.16|4788.66|4786.16|4784.66|1729
1732567800000|2024-11-25 20:50:00|4786.16|4784.66|4789.16|4787.66|4789.16|4787.66|4785.16|4783.66|3767
1732568100000|2024-11-25 20:55:00|4788.16|4786.66|4785.66|4784.16|4789.16|4787.66|4785.16|4783.66|4146
1732568400000|2024-11-25 21:00:00|4785.71|4782.71|4785.91|4782.91|4788.11|4785.11|4782.51|4779.51|39
1732568700000|2024-11-25 21:05:00|4786.11|4783.11|4788.91|4785.91|4789.51|4786.51|4785.31|4782.31|0
1732569000000|2024-11-25 21:10:00|4788.71|4785.71|4789.71|4786.71|4791.11|4788.11|4788.51|4785.51|0
1732569300000|2024-11-25 21:15:00|4789.91|4786.91|4791.51|4788.51|4791.71|4788.71|4789.31|4786.31|0
1732569600000|2024-11-25 21:20:00|4791.31|4788.31|4791.51|4788.51|4791.71|4788.71|4790.91|4787.91|0
1732569900000|2024-11-25 21:25:00|4791.61|4788.61|4792.71|4789.71|4793.51|4790.51|4791.11|4788.11|0
1732570200000|2024-11-25 21:30:00|4792.91|4789.91|4792.71|4789.71|4793.11|4790.11|4792.51|4789.51|0
1732570500000|2024-11-25 21:35:00|4792.51|4789.51|4791.71|4788.71|4792.51|4789.51|4791.51|4788.51|0
1732570800000|2024-11-25 21:40:00|4791.61|4788.61|4790.71|4787.71|4791.61|4788.61|4790.31|4787.31|0
1732571100000|2024-11-25 21:45:00|4790.81|4787.81|4790.91|4787.91|4791.31|4788.31|4790.31|4787.31|0
1732571400000|2024-11-25 21:50:00|4790.81|4787.81|4791.51|4788.51|4791.71|4788.71|4790.31|4787.31|0
1732571700000|2024-11-25 21:55:00|4791.71|4788.71|4790.81|4787.81|4791.71|4788.71|4790.81|4787.81|0
1732572000000|2024-11-25 22:00:00|4790.91|4787.91|4790.71|4787.71|4791.11|4788.11|4790.61|4787.61|0
1732572300000|2024-11-25 22:05:00|4790.61|4787.61|4790.61|4787.61|4790.61|4787.61|4790.31|4787.31|0
1732572600000|2024-11-25 22:10:00|4791.01|4788.01|4790.71|4787.71|4791.01|4788.01|4790.71|4787.71|0
1732572900000|2024-11-25 22:15:00|4790.61|4787.61|4790.21|4787.21|4790.61|4787.61|4790.21|4787.21|0
1732573200000|2024-11-25 22:20:00|4790.31|4787.31|4790.51|4787.51|4790.51|4787.51|4790.11|4787.11|0
1732573500000|2024-11-25 22:25:00|4790.61|4787.61|4790.71|4787.71|4790.71|4787.71|4790.61|4787.61|0
1732574100000|2024-11-25 22:35:00|4790.61|4787.61|4790.51|4787.51|4790.61|4787.61|4790.51|4787.51|0
1732574400000|2024-11-25 22:40:00|4790.81|4787.81|4790.9|4787.9|4791.2|4788.2|4790.61|4787.61|0
1732574700000|2024-11-25 22:45:00|4791|4788|4791.2|4788.2|4791.3|4788.3|4790.9|4787.9|0
1732575000000|2024-11-25 22:50:00|4791.1|4788.1|4791.1|4788.1|4791.1|4788.1|4791.1|4788.1|0
1732575300000|2024-11-25 22:55:00|4791.2|4788.2|4791.1|4788.1|4791.2|4788.2|4791|4788|0
1732575600000|2024-11-25 23:00:00|4791.8|4788.8|4795.2|4792.2|4795.3|4792.3|4790.4|4787.4|0
1732575900000|2024-11-25 23:05:00|4795.3|4792.3|4795.5|4792.5|4795.9|4792.9|4794.7|4791.7|0
1732576200000|2024-11-25 23:10:00|4795.7|4792.7|4795.9|4792.9|4796.1|4793.1|4795.1|4792.1|0
1732576500000|2024-11-25 23:15:00|4795.7|4792.7|4795.9|4792.9|4796|4793|4795.5|4792.5|0
1732576800000|2024-11-25 23:20:00|4796|4793|4795.3|4792.3|4796.1|4793.1|4794.9|4791.9|0
1732577100000|2024-11-25 23:25:00|4795.4|4792.4|4795.9|4792.9|4796.1|4793.1|4795.4|4792.4|0
1732577400000|2024-11-25 23:30:00|4796|4793|4795.3|4792.3|4796|4793|4795.3|4792.3|0
1732577700000|2024-11-25 23:35:00|4795.2|4792.2|4791.9|4788.9|4795.3|4792.3|4790.4|4787.4|0
1732578000000|2024-11-25 23:40:00|4791.7|4788.7|4783|4780|4792.5|4789.5|4780.9|4777.9|0
1732578300000|2024-11-25 23:45:00|4783.2|4780.2|4778.1|4775.1|4783.5|4780.5|4774.5|4771.5|0
1732578600000|2024-11-25 23:50:00|4778.2|4775.2|4770.9|4767.9|4778.2|4775.2|4769.3|4766.3|0
1732578900000|2024-11-25 23:55:00|4770.7|4767.7|4774.7|4771.7|4776.2|4773.2|4770.5|4767.5|0
1732579200000|2024-11-26 00:00:00|4774.5|4771.5|4771.3|4768.3|4775.1|4772.1|4770.7|4767.7|0
1732579500000|2024-11-26 00:05:00|4771.1|4768.1|4767.7|4764.7|4771.3|4768.3|4766.7|4763.7|0
1732579800000|2024-11-26 00:10:00|4767.1|4764.1|4768.9|4765.9|4773.7|4770.7|4766.7|4763.7|0
1732580100000|2024-11-26 00:15:00|4769|4766|4747.8|4745.8|4769.1|4766.1|4746.8|4744.8|3121
1732580400000|2024-11-26 00:20:00|4746.8|4744.8|4751.8|4749.8|4752.8|4750.8|4746.8|4744.8|583
1732580700000|2024-11-26 00:25:00|4752.8|4750.8|4757.8|4755.8|4757.8|4755.8|4752.8|4750.8|288
1732581000000|2024-11-26 00:30:00|4757.3|4755.3|4755.3|4753.3|4757.8|4755.8|4753.8|4751.8|455
1732581300000|2024-11-26 00:35:00|4754.8|4752.8|4751.8|4749.8|4758.3|4756.3|4749.8|4747.8|540
1732581600000|2024-11-26 00:40:00|4752.8|4750.8|4753.3|4751.3|4753.3|4751.3|4748.8|4746.8|210
1732581900000|2024-11-26 00:45:00|4752.8|4750.8|4753.8|4751.8|4754.8|4752.8|4750.8|4748.8|481
1732582200000|2024-11-26 00:50:00|4754.3|4752.3|4749.8|4747.8|4754.8|4752.8|4749.8|4747.8|150
1732582500000|2024-11-26 00:55:00|4747.8|4745.8|4745.8|4743.8|4749.8|4747.8|4744.8|4742.8|922
1732582800000|2024-11-26 01:00:00|4744.8|4742.8|4747.8|4745.8|4748.8|4746.8|4742.8|4740.8|1307
1732583100000|2024-11-26 01:05:00|4747.3|4745.3|4750.8|4748.8|4751.8|4749.8|4746.8|4744.8|592
1732583400000|2024-11-26 01:10:00|4749.8|4747.8|4748.8|4746.8|4750.8|4748.8|4747.8|4745.8|381
1732583700000|2024-11-26 01:15:00|4747.8|4745.8|4743.8|4741.8|4747.8|4745.8|4743.8|4741.8|824
1732584000000|2024-11-26 01:20:00|4744.8|4742.8|4747.8|4745.8|4748.8|4746.8|4743.8|4741.8|703
1732584300000|2024-11-26 01:25:00|4748.8|4746.8|4751.3|4749.3|4752.3|4750.3|4748.8|4746.8|217
1732584600000|2024-11-26 01:30:00|4751.8|4749.8|4752.8|4750.8|4752.8|4750.8|4747.3|4745.3|338
1732584900000|2024-11-26 01:35:00|4753.8|4751.8|4752.8|4750.8|4756.8|4754.8|4752.8|4750.8|314
1732585200000|2024-11-26 01:40:00|4753.8|4751.8|4755.3|4753.3|4755.8|4753.8|4752.8|4750.8|69
1732585500000|2024-11-26 01:45:00|4754.8|4752.8|4752.8|4750.8|4756.8|4754.8|4752.8|4750.8|116
1732585800000|2024-11-26 01:50:00|4753.3|4751.3|4753.8|4751.8|4753.8|4751.8|4752.8|4750.8|94
1732586100000|2024-11-26 01:55:00|4753.3|4751.3|4753.3|4751.3|4753.8|4751.8|4751.3|4749.3|96
1732586400000|2024-11-26 02:00:00|4753.8|4751.8|4757.8|4755.8|4757.8|4755.8|4752.8|4750.8|332
1732586700000|2024-11-26 02:05:00|4757.3|4755.3|4758.3|4756.3|4758.8|4756.8|4756.8|4754.8|133
1732587000000|2024-11-26 02:10:00|4758.8|4756.8|4759.8|4757.8|4759.8|4757.8|4757.8|4755.8|69
1732587300000|2024-11-26 02:15:00|4760.8|4758.8|4760.8|4758.8|4760.8|4758.8|4759.8|4757.8|99
1732587600000|2024-11-26 02:20:00|4760.3|4758.3|4760.8|4758.8|4761.8|4759.8|4759.8|4757.8|130
1732587900000|2024-11-26 02:25:00|4761.3|4759.3|4759.8|4757.8|4761.8|4759.8|4759.8|4757.8|63
1732588200000|2024-11-26 02:30:00|4760.3|4758.3|4758.8|4756.8|4760.8|4758.8|4756.8|4754.8|104
1732588500000|2024-11-26 02:35:00|4758.3|4756.3|4759.3|4757.3|4759.8|4757.8|4758.3|4756.3|199
1732588800000|2024-11-26 02:40:00|4758.8|4756.8|4759.8|4757.8|4760.8|4758.8|4757.8|4755.8|80
1732589100000|2024-11-26 02:45:00|4760.8|4758.8|4759.3|4757.3|4760.8|4758.8|4758.8|4756.8|89
1732589400000|2024-11-26 02:50:00|4759.8|4757.8|4759.3|4757.3|4759.8|4757.8|4758.8|4756.8|27
1732589700000|2024-11-26 02:55:00|4759.8|4757.8|4759.3|4757.3|4759.8|4757.8|4758.8|4756.8|33
1732590000000|2024-11-26 03:00:00|4759.8|4757.8|4759.8|4757.8|4760.8|4758.8|4758.8|4756.8|38
1732590300000|2024-11-26 03:05:00|4760.8|4758.8|4760.8|4758.8|4760.8|4758.8|4760.8|4758.8|61
1732590600000|2024-11-26 03:10:00|4759.8|4757.8|4761.8|4759.8|4762.8|4760.8|4758.8|4756.8|232
1732590900000|2024-11-26 03:15:00|4761.3|4759.3|4760.8|4758.8|4762.8|4760.8|4759.8|4757.8|164
1732591200000|2024-11-26 03:20:00|4760.3|4758.3|4761.8|4759.8|4761.8|4759.8|4759.8|4757.8|66
1732591500000|2024-11-26 03:25:00|4761.3|4759.3|4762.8|4760.8|4762.8|4760.8|4760.8|4758.8|35
1732591800000|2024-11-26 03:30:00|4763.8|4761.8|4762.8|4760.8|4763.8|4761.8|4762.8|4760.8|98
1732592100000|2024-11-26 03:35:00|4763.3|4761.3|4763.8|4761.8|4763.8|4761.8|4763.3|4761.3|51
1732592400000|2024-11-26 03:40:00|4764.8|4762.8|4762.8|4760.8|4764.8|4762.8|4762.8|4760.8|218
1732592700000|2024-11-26 03:45:00|4761.8|4759.8|4764.8|4762.8|4764.8|4762.8|4761.8|4759.8|204
1732593000000|2024-11-26 03:50:00|4764.3|4762.3|4765.8|4763.8|4766.8|4764.8|4763.8|4761.8|343
1732593300000|2024-11-26 03:55:00|4764.8|4762.8|4764.8|4762.8|4765.8|4763.8|4763.8|4761.8|52
1732593600000|2024-11-26 04:00:00|4765.8|4763.8|4765.8|4763.8|4766.8|4764.8|4764.8|4762.8|48
1732593900000|2024-11-26 04:05:00|4765.3|4763.3|4766.8|4764.8|4766.8|4764.8|4764.8|4762.8|24
1732594200000|2024-11-26 04:10:00|4766.3|4764.3|4765.8|4763.8|4766.8|4764.8|4764.8|4762.8|56
1732594500000|2024-11-26 04:15:00|4765.3|4763.3|4766.3|4764.3|4766.8|4764.8|4764.8|4762.8|48
1732594800000|2024-11-26 04:20:00|4766.8|4764.8|4768.3|4766.3|4768.8|4766.8|4766.8|4764.8|83
1732595100000|2024-11-26 04:25:00|4768.8|4766.8|4767.8|4765.8|4768.8|4766.8|4767.3|4765.3|18
1732595400000|2024-11-26 04:30:00|4767.3|4765.3|4765.8|4763.8|4767.3|4765.3|4765.8|4763.8|3
1732595700000|2024-11-26 04:35:00|4766.8|4764.8|4766.3|4764.3|4766.8|4764.8|4765.8|4763.8|24
1732596000000|2024-11-26 04:40:00|4765.8|4763.8|4761.8|4759.8|4765.8|4763.8|4761.8|4759.8|51
1732596300000|2024-11-26 04:45:00|4760.8|4758.8|4760.8|4758.8|4760.8|4758.8|4759.8|4757.8|34
1732596600000|2024-11-26 04:50:00|4760.3|4758.3|4763.8|4761.8|4763.8|4761.8|4759.8|4757.8|331
1732596900000|2024-11-26 04:55:00|4763.3|4761.3|4761.8|4759.8|4763.3|4761.3|4761.8|4759.8|80
1732597200000|2024-11-26 05:00:00|4762.3|4760.3|4762.3|4760.3|4762.8|4760.8|4760.8|4758.8|140
1732597500000|2024-11-26 05:05:00|4762.8|4760.8|4761.8|4759.8|4763.3|4761.3|4761.8|4759.8|10
1732597800000|2024-11-26 05:10:00|4762.3|4760.3|4759.8|4757.8|4762.3|4760.3|4759.8|4757.8|35
1732598100000|2024-11-26 05:15:00|4759.3|4757.3|4757.8|4755.8|4759.8|4757.8|4757.8|4755.8|175
1732598400000|2024-11-26 05:20:00|4758.3|4756.3|4759.8|4757.8|4760.8|4758.8|4757.8|4755.8|51
1732598700000|2024-11-26 05:25:00|4758.8|4756.8|4760.8|4758.8|4760.8|4758.8|4758.8|4756.8|128
1732599000000|2024-11-26 05:30:00|4760.3|4758.3|4762.3|4760.3|4762.3|4760.3|4759.8|4757.8|55
1732599300000|2024-11-26 05:35:00|4762.8|4760.8|4761.8|4759.8|4762.8|4760.8|4761.8|4759.8|132
1732599600000|2024-11-26 05:40:00|4760.3|4758.3|4758.3|4756.3|4760.8|4758.8|4756.8|4754.8|222
1732599900000|2024-11-26 05:45:00|4757.8|4755.8|4758.8|4756.8|4758.8|4756.8|4756.8|4754.8|137
1732600200000|2024-11-26 05:50:00|4759.3|4757.3|4756.8|4754.8|4759.8|4757.8|4756.8|4754.8|51
1732600500000|2024-11-26 05:55:00|4757.8|4755.8|4757.8|4755.8|4758.8|4756.8|4756.8|4754.8|138
1732600800000|2024-11-26 06:00:00|4757.3|4755.3|4761.8|4759.8|4761.8|4759.8|4757.3|4755.3|253
1732601100000|2024-11-26 06:05:00|4762.3|4760.3|4763.8|4761.8|4763.8|4761.8|4760.8|4758.8|392
1732601400000|2024-11-26 06:10:00|4763.3|4761.3|4762.3|4760.3|4763.3|4761.3|4761.8|4759.8|47
1732601700000|2024-11-26 06:15:00|4762.8|4760.8|4763.8|4761.8|4765.3|4763.3|4761.8|4759.8|165
1732602000000|2024-11-26 06:20:00|4764.3|4762.3|4764.8|4762.8|4766.3|4764.3|4764.3|4762.3|52
1732602300000|2024-11-26 06:25:00|4765.8|4763.8|4766.3|4764.3|4767.3|4765.3|4763.8|4761.8|102
1732602600000|2024-11-26 06:30:00|4766.8|4764.8|4765.3|4763.3|4766.8|4764.8|4764.8|4762.8|158
1732602900000|2024-11-26 06:35:00|4765.8|4763.8|4766.8|4764.8|4766.8|4764.8|4763.8|4761.8|267
1732603200000|2024-11-26 06:40:00|4767.8|4765.8|4767.8|4765.8|4769.8|4767.8|4766.8|4764.8|150
1732603500000|2024-11-26 06:45:00|4768.8|4766.8|4765.8|4763.8|4768.8|4766.8|4765.8|4763.8|204
1732603800000|2024-11-26 06:50:00|4764.8|4762.8|4763.8|4761.8|4765.8|4763.8|4763.3|4761.3|127
1732604100000|2024-11-26 06:55:00|4763.3|4761.3|4766.8|4764.8|4766.8|4764.8|4762.8|4760.8|561
1732604400000|2024-11-26 07:00:00|4766.55|4765.05|4762.55|4761.05|4767.55|4766.05|4759.55|4758.05|1718
1732604700000|2024-11-26 07:05:00|4762.05|4760.55|4761.55|4760.05|4763.55|4762.05|4759.55|4758.05|1685
1732605000000|2024-11-26 07:10:00|4762.55|4761.05|4764.55|4763.05|4766.55|4765.05|4762.55|4761.05|1023
1732605300000|2024-11-26 07:15:00|4764.05|4762.55|4774.55|4773.05|4775.55|4774.05|4763.55|4762.05|2008
1732605600000|2024-11-26 07:20:00|4773.55|4772.05|4776.55|4775.05|4781.55|4780.05|4772.55|4771.05|2166
1732605900000|2024-11-26 07:25:00|4777.55|4776.05|4777.55|4776.05|4779.55|4778.05|4776.55|4775.05|1485
1732606200000|2024-11-26 07:30:00|4778.05|4776.55|4771.55|4770.05|4778.55|4777.05|4771.55|4770.05|1127
1732606500000|2024-11-26 07:35:00|4770.55|4769.05|4773.55|4772.05|4774.55|4773.05|4767.55|4766.05|1967
1732606800000|2024-11-26 07:40:00|4774.05|4772.55|4769.55|4768.05|4774.55|4773.05|4768.55|4767.05|1999
1732607100000|2024-11-26 07:45:00|4770.55|4769.05|4769.55|4768.05|4773.55|4772.05|4769.55|4768.05|2026
1732607400000|2024-11-26 07:50:00|4770.55|4769.05|4770.55|4769.05|4773.55|4772.05|4769.55|4768.05|1604
1732607700000|2024-11-26 07:55:00|4769.55|4768.05|4770.55|4769.05|4774.55|4773.05|4768.55|4767.05|2350
1732608000000|2024-11-26 08:00:00|4771.55|4770.05|4768.55|4767.05|4771.55|4770.05|4759.55|4758.05|12170
1732608300000|2024-11-26 08:05:00|4767.55|4766.05|4764.55|4763.05|4768.55|4767.05|4762.55|4761.05|6004
1732608600000|2024-11-26 08:10:00|4763.55|4762.05|4755.55|4754.05|4764.55|4763.05|4755.55|4754.05|8004
1732608900000|2024-11-26 08:15:00|4756.55|4755.05|4765.55|4764.05|4766.55|4765.05|4754.55|4753.05|6798
1732609200000|2024-11-26 08:20:00|4764.55|4763.05|4760.55|4759.05|4764.55|4763.05|4759.55|4758.05|3501
1732609500000|2024-11-26 08:25:00|4759.55|4758.05|4757.55|4756.05|4762.55|4761.05|4755.55|4754.05|7448
1732609800000|2024-11-26 08:30:00|4756.55|4755.05|4754.55|4753.05|4756.55|4755.05|4750.55|4749.05|6114
1732610100000|2024-11-26 08:35:00|4755.55|4754.05|4752.55|4751.05|4756.55|4755.05|4746.55|4745.05|5608
1732610400000|2024-11-26 08:40:00|4752.77|4751.27|4755.77|4754.27|4755.77|4754.27|4750.77|4749.27|2816
1732610700000|2024-11-26 08:45:00|4754.77|4753.27|4760.77|4759.27|4761.77|4760.27|4754.77|4753.27|4349
1732611000000|2024-11-26 08:50:00|4759.77|4758.27|4760.77|4759.27|4764.77|4763.27|4759.77|4758.27|3872
1732611300000|2024-11-26 08:55:00|4759.77|4758.27|4758.77|4757.27|4760.77|4759.27|4756.27|4754.77|3205
1732611600000|2024-11-26 09:00:00|4759.77|4758.27|4767.77|4766.27|4769.77|4768.27|4758.77|4757.27|4332
1732611900000|2024-11-26 09:05:00|4768.77|4767.27|4761.77|4760.27|4771.77|4770.27|4760.77|4759.27|3126
1732612200000|2024-11-26 09:10:00|4762.77|4761.27|4764.77|4763.27|4766.77|4765.27|4761.77|4760.27|2591
1732612500000|2024-11-26 09:15:00|4763.77|4762.27|4766.77|4765.27|4770.77|4769.27|4763.77|4762.27|5185
1732612800000|2024-11-26 09:20:00|4765.77|4764.27|4763.77|4762.27|4767.77|4766.27|4763.77|4762.27|1844
1732613100000|2024-11-26 09:25:00|4762.77|4761.27|4764.77|4763.27|4766.77|4765.27|4762.77|4761.27|2166
1732613400000|2024-11-26 09:30:00|4763.77|4762.27|4764.77|4763.27|4765.77|4764.27|4762.77|4761.27|1497
1732613700000|2024-11-26 09:35:00|4763.77|4762.27|4768.77|4767.27|4769.77|4768.27|4763.77|4762.27|1707
1732614000000|2024-11-26 09:40:00|4769.77|4768.27|4768.77|4767.27|4771.77|4770.27|4767.77|4766.27|3486
1732614300000|2024-11-26 09:45:00|4767.77|4766.27|4762.77|4761.27|4767.77|4766.27|4761.77|4760.27|1973
1732614600000|2024-11-26 09:50:00|4761.77|4760.27|4764.77|4763.27|4767.77|4766.27|4761.77|4760.27|12854
1732614900000|2024-11-26 09:55:00|4765.27|4763.77|4764.77|4763.27|4767.77|4766.27|4763.77|4762.27|4507
1732615200000|2024-11-26 10:00:00|4763.77|4762.27|4768.77|4767.27|4770.77|4769.27|4763.77|4762.27|2131
1732615500000|2024-11-26 10:05:00|4767.77|4766.27|4764.77|4763.27|4767.77|4766.27|4764.77|4763.27|1054
1732615800000|2024-11-26 10:10:00|4763.77|4762.27|4766.77|4765.27|4766.77|4765.27|4763.77|4762.27|1242
1732616100000|2024-11-26 10:15:00|4767.77|4766.27|4765.77|4764.27|4768.77|4767.27|4764.77|4763.27|740
1732616400000|2024-11-26 10:20:00|4764.77|4763.27|4766.77|4765.27|4767.77|4766.27|4764.77|4763.27|633
1732616700000|2024-11-26 10:25:00|4765.77|4764.27|4762.77|4761.27|4765.77|4764.27|4761.77|4760.27|3230
1732617000000|2024-11-26 10:30:00|4763.77|4762.27|4762.77|4761.27|4765.77|4764.27|4761.77|4760.27|1677
1732617300000|2024-11-26 10:35:00|4761.77|4760.27|4762.77|4761.27|4765.77|4764.27|4761.77|4760.27|1309
1732617600000|2024-11-26 10:40:00|4763.77|4762.27|4762.77|4761.27|4763.77|4762.27|4758.77|4757.27|5330
1732617900000|2024-11-26 10:45:00|4763.77|4762.27|4764.77|4763.27|4765.77|4764.27|4762.27|4760.77|1780
1732618200000|2024-11-26 10:50:00|4764.27|4762.77|4768.77|4767.27|4768.77|4767.27|4763.77|4762.27|2678
1732618500000|2024-11-26 10:55:00|4769.77|4768.27|4767.77|4766.27|4770.77|4769.27|4767.77|4766.27|1930
1732618800000|2024-11-26 11:00:00|4768.77|4767.27|4767.77|4766.27|4768.77|4767.27|4765.27|4763.77|2002
1732619100000|2024-11-26 11:05:00|4766.77|4765.27|4771.77|4770.27|4773.77|4772.27|4766.77|4765.27|8560
1732619400000|2024-11-26 11:10:00|4772.77|4771.27|4770.27|4768.77|4774.77|4773.27|4769.77|4768.27|2683
1732619700000|2024-11-26 11:15:00|4770.77|4769.27|4769.77|4768.27|4772.77|4771.27|4769.77|4768.27|3416
1732620000000|2024-11-26 11:20:00|4770.77|4769.27|4772.77|4771.27|4773.77|4772.27|4769.77|4768.27|3786
1732620300000|2024-11-26 11:25:00|4773.77|4772.27|4769.77|4768.27|4773.77|4772.27|4769.77|4768.27|2119
1732620600000|2024-11-26 11:30:00|4768.77|4767.27|4769.77|4768.27|4769.77|4768.27|4767.77|4766.27|3036
1732620900000|2024-11-26 11:35:00|4770.77|4769.27|4773.77|4772.27|4774.77|4773.27|4770.77|4769.27|1735
1732621200000|2024-11-26 11:40:00|4772.77|4771.27|4778.77|4777.27|4778.77|4777.27|4772.77|4771.27|2403
1732621500000|2024-11-26 11:45:00|4777.77|4776.27|4776.77|4775.27|4778.77|4777.27|4776.77|4775.27|2129
1732621800000|2024-11-26 11:50:00|4777.77|4776.27|4781.77|4780.27|4783.77|4782.27|4775.77|4774.27|4934
1732622100000|2024-11-26 11:55:00|4780.77|4779.27|4782.77|4781.27|4783.77|4782.27|4779.77|4778.27|2785
1732622400000|2024-11-26 12:00:00|4781.77|4780.27|4783.77|4782.27|4783.77|4782.27|4780.77|4779.27|1058
1732622700000|2024-11-26 12:05:00|4784.77|4783.27|4785.77|4784.27|4785.77|4784.27|4783.77|4782.27|3232
1732623000000|2024-11-26 12:10:00|4786.77|4785.27|4789.77|4788.27|4789.77|4788.27|4786.77|4785.27|6804
1732623300000|2024-11-26 12:15:00|4790.77|4789.27|4788.77|4787.27|4790.77|4789.27|4786.77|4785.27|6774
1732623600000|2024-11-26 12:20:00|4787.77|4786.27|4782.77|4781.27|4787.77|4786.27|4782.77|4781.27|2167
1732623900000|2024-11-26 12:25:00|4783.77|4782.27|4783.77|4782.27|4785.77|4784.27|4782.77|4781.27|973
1732624200000|2024-11-26 12:30:00|4784.77|4783.27|4785.77|4784.27|4786.77|4785.27|4783.77|4782.27|1373
1732624500000|2024-11-26 12:35:00|4786.27|4784.77|4787.77|4786.27|4787.77|4786.27|4785.77|4784.27|1955
1732624800000|2024-11-26 12:40:00|4787.62|4786.12|4788.62|4787.12|4789.62|4788.12|4785.62|4784.12|1784
1732625100000|2024-11-26 12:45:00|4787.62|4786.12|4790.62|4789.12|4791.62|4790.12|4787.62|4786.12|1135
1732625400000|2024-11-26 12:50:00|4791.12|4789.62|4789.62|4788.12|4791.62|4790.12|4788.62|4787.12|1771
1732625700000|2024-11-26 12:55:00|4788.62|4787.12|4790.62|4789.12|4791.62|4790.12|4788.62|4787.12|1489
1732626000000|2024-11-26 13:00:00|4789.62|4788.12|4789.62|4788.12|4791.62|4790.12|4783.12|4781.62|14346
1732626300000|2024-11-26 13:05:00|4790.62|4789.12|4791.62|4790.12|4794.62|4793.12|4788.62|4787.12|7067
1732626600000|2024-11-26 13:10:00|4792.12|4790.62|4786.62|4785.12|4792.62|4791.12|4783.62|4782.12|3325
1732626900000|2024-11-26 13:15:00|4787.62|4786.12|4785.62|4784.12|4789.62|4788.12|4785.62|4784.12|1837
1732627200000|2024-11-26 13:20:00|4786.12|4784.62|4783.62|4782.12|4787.62|4786.12|4783.62|4782.12|2854
1732627500000|2024-11-26 13:25:00|4784.62|4783.12|4785.62|4784.12|4787.62|4786.12|4784.62|4783.12|1901
1732627800000|2024-11-26 13:30:00|4786.62|4785.12|4784.62|4783.12|4787.62|4786.12|4784.62|4783.12|1914
1732628100000|2024-11-26 13:35:00|4785.12|4783.62|4786.62|4785.12|4786.62|4785.12|4784.62|4783.12|1001
1732628400000|2024-11-26 13:40:00|4787.12|4785.62|4788.62|4787.12|4789.62|4788.12|4786.62|4785.12|2729
1732628700000|2024-11-26 13:45:00|4787.62|4786.12|4783.62|4782.12|4787.62|4786.12|4782.62|4781.12|1080
1732629000000|2024-11-26 13:50:00|4782.62|4781.12|4785.62|4784.12|4786.62|4785.12|4782.62|4781.12|1038
1732629300000|2024-11-26 13:55:00|4786.62|4785.12|4786.62|4785.12|4786.62|4785.12|4782.62|4781.12|2090
1732629600000|2024-11-26 14:00:00|4787.62|4786.12|4788.62|4787.12|4789.12|4787.62|4787.62|4786.12|1688
1732629900000|2024-11-26 14:05:00|4789.62|4788.12|4789.62|4788.12|4791.62|4790.12|4789.62|4788.12|1645
1732630200000|2024-11-26 14:10:00|4790.62|4789.12|4793.62|4792.12|4794.62|4793.12|4789.62|4788.12|1880
1732630500000|2024-11-26 14:15:00|4792.62|4791.12|4791.62|4790.12|4792.62|4791.12|4789.62|4788.12|2621
1732630800000|2024-11-26 14:20:00|4792.12|4790.62|4791.62|4790.12|4792.62|4791.12|4790.62|4789.12|902
1732631100000|2024-11-26 14:25:00|4792.62|4791.12|4789.62|4788.12|4793.62|4792.12|4789.62|4788.12|1492
1732631400000|2024-11-26 14:30:00|4790.62|4789.12|4784.62|4783.12|4793.62|4792.12|4783.62|4782.12|5293
1732631700000|2024-11-26 14:35:00|4783.62|4782.12|4779.62|4778.12|4784.62|4783.12|4779.62|4778.12|3365
1732632000000|2024-11-26 14:40:00|4780.62|4779.12|4781.62|4780.12|4784.62|4783.12|4778.62|4777.12|5107
1732632300000|2024-11-26 14:45:00|4782.12|4780.62|4782.62|4781.12|4782.62|4781.12|4778.62|4777.12|7469
1732632600000|2024-11-26 14:50:00|4781.62|4780.12|4779.62|4778.12|4784.62|4783.12|4779.62|4778.12|6658
1732632900000|2024-11-26 14:55:00|4778.62|4777.12|4781.12|4779.62|4781.62|4780.12|4778.62|4777.12|4838
1732633200000|2024-11-26 15:00:00|4781.62|4780.12|4771.62|4770.12|4781.62|4780.12|4771.62|4770.12|6642
1732633500000|2024-11-26 15:05:00|4770.62|4769.12|4769.62|4768.12|4775.62|4774.12|4769.62|4768.12|4994
1732633800000|2024-11-26 15:10:00|4769.58|4768.08|4767.58|4766.08|4769.58|4768.08|4766.58|4765.08|3872
1732634100000|2024-11-26 15:15:00|4766.58|4765.08|4765.58|4764.08|4769.58|4768.08|4762.58|4761.08|10119
1732634400000|2024-11-26 15:20:00|4764.58|4763.08|4762.58|4761.08|4768.58|4767.08|4762.58|4761.08|6252
1732634700000|2024-11-26 15:25:00|4761.58|4760.08|4762.58|4761.08|4762.58|4761.08|4758.58|4757.08|9441
1732635000000|2024-11-26 15:30:00|4761.58|4760.08|4762.58|4761.08|4763.58|4762.08|4758.58|4757.08|6031
1732635300000|2024-11-26 15:35:00|4762.08|4760.58|4767.58|4766.08|4768.58|4767.08|4761.58|4760.08|6138
1732635600000|2024-11-26 15:40:00|4768.58|4767.08|4771.58|4770.08|4773.58|4772.08|4766.58|4765.08|8784
1732635900000|2024-11-26 15:45:00|4771.08|4769.58|4769.58|4768.08|4772.58|4771.08|4768.58|4767.08|3863
1732636200000|2024-11-26 15:50:00|4769.08|4767.58|4768.58|4767.08|4770.58|4769.08|4765.58|4764.08|6914
1732636500000|2024-11-26 15:55:00|4769.58|4768.08|4765.58|4764.08|4770.58|4769.08|4765.58|4764.08|4856
1732636800000|2024-11-26 16:00:00|4766.58|4765.08|4769.58|4768.08|4772.58|4771.08|4765.58|4764.08|10852
1732637100000|2024-11-26 16:05:00|4768.58|4767.08|4764.58|4763.08|4769.58|4768.08|4764.58|4763.08|4680
1732637400000|2024-11-26 16:10:00|4765.58|4764.08|4762.58|4761.08|4766.58|4765.08|4761.58|4760.08|8283
1732637700000|2024-11-26 16:15:00|4763.58|4762.08|4765.58|4764.08|4765.58|4764.08|4763.08|4761.58|4595
1732638000000|2024-11-26 16:20:00|4766.58|4765.08|4765.58|4764.08|4768.58|4767.08|4765.58|4764.08|10028
1732638300000|2024-11-26 16:25:00|4766.58|4765.08|4764.58|4763.08|4766.58|4765.08|4764.58|4763.08|10073
1732638600000|2024-11-26 16:30:00|4763.58|4762.08|4762.58|4761.08|4764.58|4763.08|4760.58|4759.08|33601
1732638900000|2024-11-26 16:35:00|4761.58|4760.08|4765.58|4764.08|4766.58|4765.08|4761.58|4760.08|13682
1732639200000|2024-11-26 16:40:00|4764.58|4763.08|4765.58|4764.08|4766.58|4765.08|4764.58|4763.08|8494
1732639500000|2024-11-26 16:45:00|4766.58|4765.08|4762.58|4761.08|4766.58|4765.08|4762.58|4761.08|3660
1732639800000|2024-11-26 16:50:00|4763.58|4762.08|4765.58|4764.08|4765.58|4764.08|4762.58|4761.08|7663
1732640100000|2024-11-26 16:55:00|4764.58|4763.08|4760.58|4759.08|4765.58|4764.08|4760.58|4759.08|3783
1732640400000|2024-11-26 17:00:00|4759.58|4758.08|4756.58|4755.08|4759.58|4758.08|4755.58|4754.08|3826
1732640700000|2024-11-26 17:05:00|4756.08|4754.58|4759.58|4758.08|4760.58|4759.08|4755.58|4754.08|2640
1732641000000|2024-11-26 17:10:00|4758.58|4757.08|4757.58|4756.08|4759.58|4758.08|4756.58|4755.08|1597
1732641300000|2024-11-26 17:15:00|4757.08|4755.58|4756.58|4755.08|4757.58|4756.08|4754.58|4753.08|2865
1732641600000|2024-11-26 17:20:00|4755.58|4754.08|4753.58|4752.08|4756.58|4755.08|4753.58|4752.08|570
1732641900000|2024-11-26 17:25:00|4754.58|4753.08|4755.58|4754.08|4756.58|4755.08|4753.58|4752.08|1612
1732642200000|2024-11-26 17:30:00|4756.58|4755.08|4757.58|4756.08|4757.58|4756.08|4755.58|4754.08|1304
1732642500000|2024-11-26 17:35:00|4756.58|4755.08|4757.58|4756.08|4758.58|4757.08|4756.58|4755.08|1069
1732642800000|2024-11-26 17:40:00|4758.58|4757.08|4760.58|4759.08|4760.58|4759.08|4757.58|4756.08|1055
1732643100000|2024-11-26 17:45:00|4759.58|4758.08|4759.58|4758.08|4760.58|4759.08|4759.58|4758.08|862
1732643400000|2024-11-26 17:50:00|4760.58|4759.08|4761.08|4759.58|4761.58|4760.08|4759.58|4758.08|795
1732643700000|2024-11-26 17:55:00|4761.58|4760.08|4760.58|4759.08|4762.58|4761.08|4760.58|4759.08|753
1732644000000|2024-11-26 18:00:00|4761.08|4759.58|4760.58|4759.08|4761.58|4760.08|4760.58|4759.08|404
1732644300000|2024-11-26 18:05:00|4761.08|4759.58|4761.58|4760.08|4762.58|4761.08|4760.58|4759.08|596
1732644600000|2024-11-26 18:10:00|4760.58|4759.08|4761.58|4760.08|4762.58|4761.08|4760.58|4759.08|650
1732644900000|2024-11-26 18:15:00|4762.08|4760.58|4761.58|4760.08|4763.58|4762.08|4760.58|4759.08|744
1732645200000|2024-11-26 18:20:00|4760.58|4759.08|4762.58|4761.08|4762.58|4761.08|4759.58|4758.08|513
1732645500000|2024-11-26 18:25:00|||||||||166
1732645800000|2024-11-26 18:30:00|4762.08|4760.58|4761.58|4760.08|4762.58|4761.08|4761.58|4760.08|623
1732646100000|2024-11-26 18:35:00|4760.58|4759.08|4758.58|4757.08|4761.58|4760.08|4758.58|4757.08|666
1732646400000|2024-11-26 18:40:00|4759.58|4758.08|4760.58|4759.08|4761.58|4760.08|4759.58|4758.08|971
1732646700000|2024-11-26 18:45:00|4759.58|4758.08|4760.58|4759.08|4760.58|4759.08|4759.58|4758.08|868
1732647000000|2024-11-26 18:50:00|4760.08|4758.58|4759.58|4758.08|4760.08|4758.58|4758.58|4757.08|1325
1732647300000|2024-11-26 18:55:00|4760.58|4759.08|4760.58|4759.08|4760.58|4759.08|4760.58|4759.08|872
1732647600000|2024-11-26 19:00:00|4761.58|4760.08|4762.58|4761.08|4762.58|4761.08|4760.58|4759.08|668
1732647900000|2024-11-26 19:05:00|4762.08|4760.58|4757.58|4756.08|4762.08|4760.58|4757.58|4756.08|848
1732648200000|2024-11-26 19:10:00|4756.58|4755.08|4757.58|4756.08|4758.58|4757.08|4756.58|4755.08|1421
1732648500000|2024-11-26 19:15:00|4756.58|4755.08|4752.58|4751.08|4757.58|4756.08|4752.58|4751.08|1216
1732648800000|2024-11-26 19:20:00|4753.08|4751.58|4754.58|4753.08|4756.58|4755.08|4752.58|4751.08|751
1732649100000|2024-11-26 19:25:00|4755.58|4754.08|4757.58|4756.08|4757.58|4756.08|4754.58|4753.08|717
1732649400000|2024-11-26 19:30:00|4756.58|4755.08|4758.58|4757.08|4758.58|4757.08|4756.58|4755.08|390
1732649700000|2024-11-26 19:35:00|4757.58|4756.08|4757.58|4756.08|4757.58|4756.08|4756.58|4755.08|204
1732650000000|2024-11-26 19:40:00|4758.58|4757.08|4756.58|4755.08|4758.58|4757.08|4755.58|4754.08|450
1732650300000|2024-11-26 19:45:00|4755.58|4754.08|4757.58|4756.08|4757.58|4756.08|4755.58|4754.08|212
1732650600000|2024-11-26 19:50:00|4756.58|4755.08|4756.58|4755.08|4757.58|4756.08|4756.58|4755.08|281
1732650900000|2024-11-26 19:55:00|4756.08|4754.58|4755.58|4754.08|4756.58|4755.08|4755.58|4754.08|205
1732651200000|2024-11-26 20:00:00|4756.58|4755.08|4756.58|4755.08|4756.58|4755.08|4755.58|4754.08|420
1732651500000|2024-11-26 20:05:00|4755.58|4754.08|4758.58|4757.08|4758.58|4757.08|4755.58|4754.08|290
1732651800000|2024-11-26 20:10:00|4757.58|4756.08|4758.58|4757.08|4758.58|4757.08|4757.58|4756.08|623
1732652100000|2024-11-26 20:15:00|4759.58|4758.08|4758.58|4757.08|4759.58|4758.08|4758.58|4757.08|439
1732652400000|2024-11-26 20:20:00|4757.58|4756.08|4756.58|4755.08|4757.58|4756.08|4755.58|4754.08|564
1732652700000|2024-11-26 20:25:00|4757.58|4756.08|4757.58|4756.08|4757.58|4756.08|4756.58|4755.08|888
1732653000000|2024-11-26 20:30:00|4758.08|4756.58|4758.58|4757.08|4758.58|4757.08|4757.58|4756.08|1353
1732653300000|2024-11-26 20:35:00|4757.58|4756.08|4757.58|4756.08|4758.58|4757.08|4757.58|4756.08|445
1732653600000|2024-11-26 20:40:00|4758.58|4757.08|4760.58|4759.08|4761.58|4760.08|4758.58|4757.08|584
1732653900000|2024-11-26 20:45:00|4761.58|4760.08|4761.58|4760.08|4763.58|4762.08|4761.58|4760.08|1505
1732654200000|2024-11-26 20:50:00|4762.58|4761.08|4761.58|4760.08|4762.58|4761.08|4759.58|4758.08|1886
1732654500000|2024-11-26 20:55:00|4761.08|4759.58|4758.58|4757.08|4761.58|4760.08|4757.58|4756.08|3835
1732654800000|2024-11-26 21:00:00|4758.53|4755.53|4761.33|4758.33|4761.93|4758.93|4758.33|4755.33|70
1732655100000|2024-11-26 21:05:00|4761.23|4758.23|4762.13|4759.13|4762.13|4759.13|4760.73|4757.73|0
1732655400000|2024-11-26 21:10:00|4762.03|4759.03|4762.53|4759.53|4762.93|4759.93|4761.93|4758.93|0
1732655700000|2024-11-26 21:15:00|4762.63|4759.63|4762.33|4759.33|4762.73|4759.73|4761.13|4758.13|0
1732656000000|2024-11-26 21:20:00|4762.43|4759.43|4762.93|4759.93|4763.23|4760.23|4762.33|4759.33|0
1732656300000|2024-11-26 21:25:00|4763.03|4760.03|4762.93|4759.93|4763.33|4760.33|4762.73|4759.73|0
1732656600000|2024-11-26 21:30:00|4762.73|4759.73|4762.53|4759.53|4762.73|4759.73|4761.93|4758.93|0
1732656900000|2024-11-26 21:35:00|4762.73|4759.73|4762.73|4759.73|4762.93|4759.93|4762.33|4759.33|0
1732657200000|2024-11-26 21:40:00|4762.83|4759.83|4763.13|4760.13|4763.13|4760.13|4762.43|4759.43|0
1732657500000|2024-11-26 21:45:00|4762.93|4759.93|4762.93|4759.93|4763.53|4760.53|4762.83|4759.83|0
1732657800000|2024-11-26 21:50:00|4762.83|4759.83|4763.33|4760.33|4763.33|4760.33|4762.73|4759.73|0
1732658100000|2024-11-26 21:55:00|4763.53|4760.53|4762.03|4759.03|4763.53|4760.53|4762.03|4759.03|0
1732658400000|2024-11-26 22:00:00|4762.23|4759.23|4762.23|4759.23|4762.33|4759.33|4762.03|4759.03|0
1732658700000|2024-11-26 22:05:00|4762.03|4759.03|4761.43|4758.43|4762.43|4759.43|4761.03|4758.03|0
1732659000000|2024-11-26 22:10:00|4761.63|4758.63|4761.53|4758.53|4761.83|4758.83|4761.53|4758.53|0
1732659300000|2024-11-26 22:15:00|4761.43|4758.43|4761.83|4758.83|4761.83|4758.83|4761.43|4758.43|0
1732659600000|2024-11-26 22:20:00|4761.43|4758.43|4761.33|4758.33|4761.43|4758.43|4761.03|4758.03|0
1732659900000|2024-11-26 22:25:00|4761.53|4758.53|4760.83|4757.83|4761.63|4758.63|4760.83|4757.83|0
1732660200000|2024-11-26 22:30:00|4760.93|4757.93|4761.53|4758.53|4761.63|4758.63|4760.93|4757.93|0
1732660500000|2024-11-26 22:35:00|4761.43|4758.43|4761.33|4758.33|4761.43|4758.43|4761.03|4758.03|0
1732660800000|2024-11-26 22:40:00|4761.43|4758.43|4761.13|4758.13|4761.73|4758.73|4761.13|4758.13|0
1732661100000|2024-11-26 22:45:00|4761.23|4758.23|4761.33|4758.33|4761.73|4758.73|4761.23|4758.23|0
1732661400000|2024-11-26 22:50:00|4761.53|4758.53|4761.53|4758.53|4761.53|4758.53|4761.43|4758.43|0
1732661700000|2024-11-26 22:55:00|4761.43|4758.43|4761.53|4758.53|4761.73|4758.73|4761.33|4758.33|0
1732662000000|2024-11-26 23:00:00|4761.63|4758.63|4761.23|4758.23|4761.83|4758.83|4758.13|4755.13|0
1732662300000|2024-11-26 23:05:00|4761.33|4758.33|4762.8|4759.8|4763.4|4760.4|4761.13|4758.13|0
1732662600000|2024-11-26 23:10:00|4762.9|4759.9|4763.4|4760.4|4763.8|4760.8|4762.9|4759.9|0
1732662900000|2024-11-26 23:15:00|4763.2|4760.2|4762|4759|4763.4|4760.4|4761.8|4758.8|0
1732663200000|2024-11-26 23:20:00|4761.9|4758.9|4761.4|4758.4|4762.2|4759.2|4761.1|4758.1|0
1732663500000|2024-11-26 23:25:00|4761.2|4758.2|4760.8|4757.8|4762.2|4759.2|4760.6|4757.6|0
1732663800000|2024-11-26 23:30:00|4760.9|4757.9|4763|4760|4763|4760|4760.8|4757.8|0
1732664100000|2024-11-26 23:35:00|4762.8|4759.8|4762|4759|4763.1|4760.1|4761.8|4758.8|0
1732664400000|2024-11-26 23:40:00|4761.8|4758.8|4762|4759|4762.2|4759.2|4761.5|4758.5|0
1732664700000|2024-11-26 23:45:00|4762.2|4759.2|4762.2|4759.2|4762.6|4759.6|4762|4759|0
1732665000000|2024-11-26 23:50:00|4762.3|4759.3|4761.8|4758.8|4762.3|4759.3|4761.8|4758.8|0
1732665300000|2024-11-26 23:55:00|4761.9|4758.9|4761.8|4758.8|4762.2|4759.2|4761.6|4758.6|0
1732665600000|2024-11-27 00:00:00|4761.9|4758.9|4760.6|4757.6|4762.3|4759.3|4760.4|4757.4|0
1732665900000|2024-11-27 00:05:00|4760.4|4757.4|4760.2|4757.2|4761|4758|4760.2|4757.2|0
1732666200000|2024-11-27 00:10:00|4760.1|4757.1|4760.2|4757.2|4760.2|4757.2|4759.8|4756.8|0
1732666500000|2024-11-27 00:15:00|4760.3|4757.3|4762.3|4760.3|4763.3|4761.3|4760.2|4757.2|444
1732666800000|2024-11-27 00:20:00|4761.3|4759.3|4761.3|4759.3|4761.3|4759.3|4761.3|4759.3|17
1732667100000|2024-11-27 00:25:00|4760.3|4758.3|4759.3|4757.3|4760.3|4758.3|4758.8|4756.8|116
1732667400000|2024-11-27 00:30:00|4759.8|4757.8|4759.3|4757.3|4760.3|4758.3|4758.3|4756.3|50
1732667700000|2024-11-27 00:35:00|4758.8|4756.8|4760.3|4758.3|4760.3|4758.3|4758.3|4756.3|63
1732668000000|2024-11-27 00:40:00|4759.8|4757.8|4760.3|4758.3|4760.3|4758.3|4759.3|4757.3|37
1732668300000|2024-11-27 00:45:00|4759.8|4757.8|4760.3|4758.3|4760.3|4758.3|4759.3|4757.3|21
1732668600000|2024-11-27 00:50:00|4760.8|4758.8|4762.3|4760.3|4762.3|4760.3|4760.8|4758.8|85
1732668900000|2024-11-27 00:55:00|4761.8|4759.8|4761.3|4759.3|4762.3|4760.3|4761.3|4759.3|8
1732669200000|2024-11-27 01:00:00|4760.3|4758.3|4758.3|4756.3|4761.3|4759.3|4758.3|4756.3|126
1732669500000|2024-11-27 01:05:00|4758.8|4756.8|4758.3|4756.3|4759.3|4757.3|4758.3|4756.3|58
1732669800000|2024-11-27 01:10:00|4757.8|4755.8|4759.3|4757.3|4759.3|4757.3|4757.8|4755.8|51
1732670100000|2024-11-27 01:15:00|4758.8|4756.8|4759.3|4757.3|4759.3|4757.3|4758.8|4756.8|63
1732670400000|2024-11-27 01:20:00|4760.3|4758.3|4760.8|4758.8|4761.3|4759.3|4760.3|4758.3|71
1732670700000|2024-11-27 01:25:00|4761.3|4759.3|4760.3|4758.3|4761.3|4759.3|4759.3|4757.3|129
1732671000000|2024-11-27 01:30:00|4760.8|4758.8|4761.3|4759.3|4761.3|4759.3|4760.8|4758.8|23
1732671300000|2024-11-27 01:35:00|4760.3|4758.3|4759.8|4757.8|4760.3|4758.3|4758.8|4756.8|86
1732671600000|2024-11-27 01:40:00|4760.3|4758.3|4761.3|4759.3|4761.3|4759.3|4759.3|4757.3|26
1732671900000|2024-11-27 01:45:00|4760.3|4758.3|4759.3|4757.3|4760.3|4758.3|4758.3|4756.3|42
1732672200000|2024-11-27 01:50:00|4760.3|4758.3|4758.8|4756.8|4760.3|4758.3|4758.3|4756.3|68
1732672500000|2024-11-27 01:55:00|4759.3|4757.3|4759.3|4757.3|4760.3|4758.3|4759.3|4757.3|17
1732672800000|2024-11-27 02:00:00|4758.3|4756.3|4759.3|4757.3|4759.3|4757.3|4758.3|4756.3|53
1732673100000|2024-11-27 02:05:00|4758.8|4756.8|4757.3|4755.3|4758.8|4756.8|4757.3|4755.3|16
1732673400000|2024-11-27 02:10:00|4758.3|4756.3|4756.3|4754.3|4758.3|4756.3|4756.3|4754.3|20
1732673700000|2024-11-27 02:15:00|4755.8|4753.8|4756.3|4754.3|4756.3|4754.3|4755.8|4753.8|18
1732674000000|2024-11-27 02:20:00|4755.8|4753.8|4757.3|4755.3|4757.3|4755.3|4755.8|4753.8|27
1732674300000|2024-11-27 02:25:00|4758.3|4756.3|4758.8|4756.8|4759.3|4757.3|4758.3|4756.3|23
1732674600000|2024-11-27 02:30:00|4759.3|4757.3|4757.3|4755.3|4759.3|4757.3|4757.3|4755.3|26
1732674900000|2024-11-27 02:35:00|4756.3|4754.3|4757.8|4755.8|4757.8|4755.8|4756.3|4754.3|32
1732675200000|2024-11-27 02:40:00|4757.3|4755.3|4759.8|4757.8|4759.8|4757.8|4757.3|4755.3|41
1732675500000|2024-11-27 02:45:00|4759.3|4757.3|4760.3|4758.3|4760.3|4758.3|4759.3|4757.3|39
1732675800000|2024-11-27 02:50:00|4760.8|4758.8|4760.3|4758.3|4761.3|4759.3|4760.3|4758.3|89
1732676100000|2024-11-27 02:55:00|4759.8|4757.8|4753.3|4751.3|4759.8|4757.8|4753.3|4751.3|551
1732676400000|2024-11-27 03:00:00|4752.8|4750.8|4753.3|4751.3|4754.3|4752.3|4751.3|4749.3|295
1732676700000|2024-11-27 03:05:00|4752.3|4750.3|4751.8|4749.8|4753.3|4751.3|4751.3|4749.3|45
1732677000000|2024-11-27 03:10:00|4751.3|4749.3|4751.8|4749.8|4752.3|4750.3|4751.3|4749.3|69
1732677300000|2024-11-27 03:15:00|4751.3|4749.3|4750.8|4748.8|4752.3|4750.3|4750.3|4748.3|34
1732677600000|2024-11-27 03:20:00|4750.3|4748.3|4751.3|4749.3|4751.8|4749.8|4750.3|4748.3|56
1732677900000|2024-11-27 03:25:00|4751.8|4749.8|4749.3|4747.3|4752.3|4750.3|4749.3|4747.3|95
1732678200000|2024-11-27 03:30:00|4748.8|4746.8|4746.8|4744.8|4749.3|4747.3|4746.3|4744.3|239
1732678500000|2024-11-27 03:35:00|4746.3|4744.3|4745.3|4743.3|4747.3|4745.3|4745.3|4743.3|203
1732678800000|2024-11-27 03:40:00|4746.3|4744.3|4747.8|4745.8|4748.3|4746.3|4746.3|4744.3|87
1732679100000|2024-11-27 03:45:00|4747.3|4745.3|4749.3|4747.3|4750.3|4748.3|4747.3|4745.3|69
1732679400000|2024-11-27 03:50:00|4748.8|4746.8|4748.8|4746.8|4749.3|4747.3|4748.3|4746.3|53
1732679700000|2024-11-27 03:55:00|4748.3|4746.3|4749.8|4747.8|4750.3|4748.3|4748.3|4746.3|30
1732680000000|2024-11-27 04:00:00|4749.3|4747.3|4749.3|4747.3|4750.3|4748.3|4748.3|4746.3|42
1732680300000|2024-11-27 04:05:00|4748.3|4746.3|4747.3|4745.3|4748.3|4746.3|4747.3|4745.3|20
1732680600000|2024-11-27 04:10:00|4747.8|4745.8|4748.3|4746.3|4749.3|4747.3|4747.8|4745.8|38
1732680900000|2024-11-27 04:15:00|4748.8|4746.8|4749.3|4747.3|4749.3|4747.3|4748.3|4746.3|17
1732681200000|2024-11-27 04:20:00|4749.8|4747.8|4749.8|4747.8|4750.3|4748.3|4749.3|4747.3|25
1732681500000|2024-11-27 04:25:00|4750.3|4748.3|4749.3|4747.3|4750.3|4748.3|4749.3|4747.3|9
1732681800000|2024-11-27 04:30:00|4748.8|4746.8|4749.3|4747.3|4749.3|4747.3|4748.3|4746.3|38
1732682100000|2024-11-27 04:35:00|4748.8|4746.8|4748.8|4746.8|4749.3|4747.3|4748.3|4746.3|16
1732682400000|2024-11-27 04:40:00|4749.3|4747.3|4748.3|4746.3|4749.3|4747.3|4748.3|4746.3|26
1732682700000|2024-11-27 04:45:00|4748.8|4746.8|4748.3|4746.3|4748.8|4746.8|4748.3|4746.3|5
1732683000000|2024-11-27 04:50:00|4747.8|4745.8|4747.8|4745.8|4748.3|4746.3|4745.8|4743.8|145
1732683300000|2024-11-27 04:55:00|4748.3|4746.3|4748.3|4746.3|4748.3|4746.3|4747.8|4745.8|7
1732683600000|2024-11-27 05:00:00|4748.8|4746.8|4748.3|4746.3|4748.8|4746.8|4748.3|4746.3|9
1732683900000|2024-11-27 05:05:00|4748.8|4746.8|4749.3|4747.3|4749.3|4747.3|4748.3|4746.3|18
1732684200000|2024-11-27 05:10:00|4748.8|4746.8|4748.3|4746.3|4748.8|4746.8|4748.3|4746.3|13
1732684500000|2024-11-27 05:15:00|4747.3|4745.3|4747.3|4745.3|4747.3|4745.3|4746.3|4744.3|21
1732684800000|2024-11-27 05:20:00|4746.8|4744.8|4748.3|4746.3|4749.3|4747.3|4746.8|4744.8|36
1732685100000|2024-11-27 05:25:00|4749.3|4747.3|4749.3|4747.3|4750.3|4748.3|4748.3|4746.3|54
1732685400000|2024-11-27 05:30:00|4748.8|4746.8|4750.3|4748.3|4750.3|4748.3|4748.8|4746.8|41
1732685700000|2024-11-27 05:35:00|4750.8|4748.8|4751.3|4749.3|4751.3|4749.3|4750.8|4748.8|282
1732686000000|2024-11-27 05:40:00|||||||||27
1732686300000|2024-11-27 05:45:00|4750.8|4748.8|4751.3|4749.3|4751.3|4749.3|4750.3|4748.3|51
1732686600000|2024-11-27 05:50:00|||||||||70
1732686900000|2024-11-27 05:55:00|4750.8|4748.8|4749.3|4747.3|4751.3|4749.3|4748.3|4746.3|272
1732687200000|2024-11-27 06:00:00|4749.8|4747.8|4748.3|4746.3|4750.3|4748.3|4747.3|4745.3|127
1732687500000|2024-11-27 06:05:00|4748.8|4746.8|4747.3|4745.3|4749.3|4747.3|4747.3|4745.3|141
1732687800000|2024-11-27 06:10:00|4749.3|4747.3|4750.3|4748.3|4750.3|4748.3|4749.3|4747.3|202
1732688100000|2024-11-27 06:15:00|4751.3|4749.3|4752.3|4750.3|4752.8|4750.8|4751.3|4749.3|131
1732688400000|2024-11-27 06:20:00|4753.3|4751.3|4754.3|4752.3|4754.3|4752.3|4753.3|4751.3|52
1732688700000|2024-11-27 06:25:00|4753.3|4751.3|4752.3|4750.3|4754.3|4752.3|4752.3|4750.3|262
1732689000000|2024-11-27 06:30:00|4751.8|4749.8|4752.3|4750.3|4752.3|4750.3|4751.3|4749.3|30
1732689300000|2024-11-27 06:35:00|4751.3|4749.3|4752.8|4750.8|4752.8|4750.8|4749.8|4747.8|163
1732689600000|2024-11-27 06:40:00|4752.3|4750.3|4755.8|4753.8|4756.3|4754.3|4752.3|4750.3|289
1732689900000|2024-11-27 06:45:00|4756.3|4754.3|4756.8|4754.8|4757.3|4755.3|4755.8|4753.8|129
1732690200000|2024-11-27 06:50:00|4757.3|4755.3|4759.3|4757.3|4759.3|4757.3|4756.3|4754.3|203
1732690500000|2024-11-27 06:55:00|4758.8|4756.8|4756.8|4754.8|4758.8|4756.8|4756.3|4754.3|120
1732690800000|2024-11-27 07:00:00|4756.55|4755.05|4757.55|4756.05|4758.05|4756.55|4752.05|4750.55|1144
1732691100000|2024-11-27 07:05:00|4758.05|4756.55|4752.05|4750.55|4759.05|4757.55|4751.05|4749.55|1889
1732691400000|2024-11-27 07:10:00|4751.55|4750.05|4758.05|4756.55|4760.05|4758.55|4750.05|4748.55|961
1732691700000|2024-11-27 07:15:00|4758.55|4757.05|4764.05|4762.55|4764.05|4762.55|4757.05|4755.55|1246
1732692000000|2024-11-27 07:20:00|4764.55|4763.05|4762.05|4760.55|4765.05|4763.55|4761.05|4759.55|1192
1732692300000|2024-11-27 07:25:00|4763.05|4761.55|4763.55|4762.05|4764.05|4762.55|4760.05|4758.55|550
1732692600000|2024-11-27 07:30:00|4764.05|4762.55|4766.05|4764.55|4769.05|4767.55|4762.05|4760.55|1819
1732692900000|2024-11-27 07:35:00|4765.05|4763.55|4764.05|4762.55|4765.05|4763.55|4764.05|4762.55|489
1732693200000|2024-11-27 07:40:00|4763.05|4761.55|4764.05|4762.55|4765.05|4763.55|4762.05|4760.55|461
1732693500000|2024-11-27 07:45:00|4765.05|4763.55|4757.05|4755.55|4765.05|4763.55|4756.05|4754.55|967
1732693800000|2024-11-27 07:50:00|4756.05|4754.55|4759.05|4757.55|4759.05|4757.55|4751.05|4749.55|2442
1732694100000|2024-11-27 07:55:00|4760.05|4758.55|4753.05|4751.55|4761.05|4759.55|4752.05|4750.55|1869
1732694400000|2024-11-27 08:00:00|4755.05|4753.55|4741.05|4739.55|4755.05|4753.55|4735.05|4733.55|13174
1732694700000|2024-11-27 08:05:00|4741.55|4740.05|4748.05|4746.55|4749.55|4748.05|4740.05|4738.55|4603
1732695000000|2024-11-27 08:10:00|4746.05|4744.55|4741.05|4739.55|4746.05|4744.55|4741.05|4739.55|4220
1732695300000|2024-11-27 08:15:00|4740.05|4738.55|4739.05|4737.55|4744.05|4742.55|4738.05|4736.55|2807
1732695600000|2024-11-27 08:20:00|4740.05|4738.55|4723.05|4721.55|4742.05|4740.55|4722.05|4720.55|14591
1732695900000|2024-11-27 08:25:00|4725.05|4723.55|4729.05|4727.55|4733.05|4731.55|4722.05|4720.55|6149
1732696200000|2024-11-27 08:30:00|4730.05|4728.55|4732.05|4730.55|4732.05|4730.55|4725.05|4723.55|4745
1732696500000|2024-11-27 08:35:00|4731.05|4729.55|4732.05|4730.55|4733.05|4731.55|4728.05|4726.55|2678
1732696800000|2024-11-27 08:40:00|4732.01|4730.51|4728.01|4726.51|4732.01|4730.51|4725.01|4723.51|3573
1732697100000|2024-11-27 08:45:00|4729.01|4727.51|4735.01|4733.51|4736.01|4734.51|4726.01|4724.51|5946
1732697400000|2024-11-27 08:50:00|4734.01|4732.51|4732.01|4730.51|4736.01|4734.51|4730.01|4728.51|3312
1732697700000|2024-11-27 08:55:00|4731.01|4729.51|4736.01|4734.51|4736.01|4734.51|4730.01|4728.51|2479
1732698000000|2024-11-27 09:00:00|4737.01|4735.51|4741.01|4739.51|4741.01|4739.51|4735.01|4733.51|6058
1732698300000|2024-11-27 09:05:00|4742.01|4740.51|4736.01|4734.51|4743.01|4741.51|4736.01|4734.51|3136
1732698600000|2024-11-27 09:10:00|4735.01|4733.51|4738.01|4736.51|4740.01|4738.51|4733.01|4731.51|3943
1732698900000|2024-11-27 09:15:00|4737.51|4736.01|4734.01|4732.51|4741.01|4739.51|4734.01|4732.51|3874
1732699200000|2024-11-27 09:20:00|4735.01|4733.51|4732.01|4730.51|4735.01|4733.51|4728.01|4726.51|2437
1732699500000|2024-11-27 09:25:00|4731.01|4729.51|4727.01|4725.51|4733.01|4731.51|4727.01|4725.51|3352
1732699800000|2024-11-27 09:30:00|4726.01|4724.51|4715.01|4713.51|4726.01|4724.51|4715.01|4713.51|8467
1732700100000|2024-11-27 09:35:00|4714.01|4712.51|4720.01|4718.51|4721.01|4719.51|4712.01|4710.51|5309
1732700400000|2024-11-27 09:40:00|4719.51|4718.01|4718.01|4716.51|4721.01|4719.51|4717.01|4715.51|5619
1732700700000|2024-11-27 09:45:00|4719.01|4717.51|4722.01|4720.51|4725.01|4723.51|4719.01|4717.51|4397
1732701000000|2024-11-27 09:50:00|4723.01|4721.51|4725.01|4723.51|4725.01|4723.51|4720.01|4718.51|2135
1732701300000|2024-11-27 09:55:00|4724.51|4723.01|4728.01|4726.51|4730.01|4728.51|4724.01|4722.51|3356
1732701600000|2024-11-27 10:00:00|4727.01|4725.51|4725.01|4723.51|4729.01|4727.51|4722.01|4720.51|2152
1732701900000|2024-11-27 10:05:00|4724.01|4722.51|4724.01|4722.51|4728.01|4726.51|4724.01|4722.51|2732
1732702200000|2024-11-27 10:10:00|4723.01|4721.51|4727.01|4725.51|4728.01|4726.51|4721.01|4719.51|5452
1732702500000|2024-11-27 10:15:00|4728.01|4726.51|4727.01|4725.51|4731.01|4729.51|4727.01|4725.51|3351
1732702800000|2024-11-27 10:20:00|4727.51|4726.01|4727.01|4725.51|4728.01|4726.51|4727.01|4725.51|4544
1732703100000|2024-11-27 10:25:00|4728.01|4726.51|4727.01|4725.51|4729.01|4727.51|4727.01|4725.51|3143
1732703400000|2024-11-27 10:30:00|4728.01|4726.51|4725.01|4723.51|4729.01|4727.51|4725.01|4723.51|7865
1732703700000|2024-11-27 10:35:00|4724.01|4722.51|4722.01|4720.51|4724.01|4722.51|4722.01|4720.51|5232
1732704000000|2024-11-27 10:40:00|4721.51|4720.01|4719.01|4717.51|4723.01|4721.51|4718.01|4716.51|6919
1732704300000|2024-11-27 10:45:00|4719.51|4718.01|4716.01|4714.51|4721.01|4719.51|4716.01|4714.51|2267
1732704600000|2024-11-27 10:50:00|4715.01|4713.51|4714.01|4712.51|4716.01|4714.51|4712.01|4710.51|7371
1732704900000|2024-11-27 10:55:00|4715.01|4713.51|4720.01|4718.51|4722.01|4720.51|4715.01|4713.51|5393
1732705200000|2024-11-27 11:00:00|4719.01|4717.51|4721.01|4719.51|4722.01|4720.51|4718.01|4716.51|2171
1732705500000|2024-11-27 11:05:00|4720.01|4718.51|4719.01|4717.51|4722.01|4720.51|4718.01|4716.51|1074
1732705800000|2024-11-27 11:10:00|4718.01|4716.51|4712.01|4710.51|4718.01|4716.51|4712.01|4710.51|2130
1732706100000|2024-11-27 11:15:00|4711.01|4709.51|4713.01|4711.51|4715.01|4713.51|4711.01|4709.51|2353
1732706400000|2024-11-27 11:20:00|4714.01|4712.51|4707.01|4705.51|4714.01|4712.51|4707.01|4705.51|5838
1732706700000|2024-11-27 11:25:00|4708.01|4706.51|4708.01|4706.51|4710.01|4708.51|4708.01|4706.51|6419
1732707000000|2024-11-27 11:30:00|4709.01|4707.51|4712.01|4710.51|4712.01|4710.51|4708.01|4706.51|2385
1732707300000|2024-11-27 11:35:00|4713.01|4711.51|4715.01|4713.51|4716.01|4714.51|4711.01|4709.51|1685
1732707600000|2024-11-27 11:40:00|4714.51|4713.01|4717.01|4715.51|4717.01|4715.51|4713.01|4711.51|2002
1732707900000|2024-11-27 11:45:00|4718.01|4716.51|4718.01|4716.51|4719.01|4717.51|4715.01|4713.51|1521
1732708200000|2024-11-27 11:50:00|4719.01|4717.51|4725.01|4723.51|4725.01|4723.51|4718.01|4716.51|5599
1732708500000|2024-11-27 11:55:00|4726.01|4724.51|4729.01|4727.51|4729.01|4727.51|4726.01|4724.51|4641
1732708800000|2024-11-27 12:00:00|4730.01|4728.51|4725.01|4723.51|4730.01|4728.51|4724.51|4723.01|5732
1732709100000|2024-11-27 12:05:00|4724.51|4723.01|4723.01|4721.51|4725.01|4723.51|4722.01|4720.51|2461
1732709400000|2024-11-27 12:10:00|4724.01|4722.51|4723.01|4721.51|4724.01|4722.51|4722.01|4720.51|1889
1732709700000|2024-11-27 12:15:00|4724.01|4722.51|4724.01|4722.51|4725.01|4723.51|4722.01|4720.51|1280
1732710000000|2024-11-27 12:20:00|4723.01|4721.51|4728.01|4726.51|4730.01|4728.51|4723.01|4721.51|1984
1732710300000|2024-11-27 12:25:00|4728.51|4727.01|4727.01|4725.51|4729.01|4727.51|4725.01|4723.51|4215
1732710600000|2024-11-27 12:30:00|4726.51|4725.01|4728.01|4726.51|4728.01|4726.51|4726.01|4724.51|556
1732710900000|2024-11-27 12:35:00|4727.51|4726.01|4727.01|4725.51|4728.01|4726.51|4725.01|4723.51|1418
1732711200000|2024-11-27 12:40:00|4726.84|4725.34|4728.84|4727.34|4728.84|4727.34|4726.84|4725.34|1263
1732711500000|2024-11-27 12:45:00|4729.84|4728.34|4727.84|4726.34|4731.84|4730.34|4727.84|4726.34|2739
1732711800000|2024-11-27 12:50:00|4726.84|4725.34|4727.84|4726.34|4728.84|4727.34|4725.84|4724.34|1082
1732712100000|2024-11-27 12:55:00|4728.34|4726.84|4726.84|4725.34|4729.84|4728.34|4726.34|4724.84|711
1732712400000|2024-11-27 13:00:00|4727.84|4726.34|4729.84|4728.34|4729.84|4728.34|4725.84|4724.34|982
1732712700000|2024-11-27 13:05:00|4730.84|4729.34|4733.84|4732.34|4733.84|4732.34|4730.34|4728.84|4422
1732713000000|2024-11-27 13:10:00|4732.84|4731.34|4731.84|4730.34|4733.84|4732.34|4730.84|4729.34|1660
1732713300000|2024-11-27 13:15:00|4732.84|4731.34|4729.84|4728.34|4732.84|4731.34|4728.84|4727.34|7803
1732713600000|2024-11-27 13:20:00|4728.84|4727.34|4731.84|4730.34|4732.84|4731.34|4728.84|4727.34|1131
1732713900000|2024-11-27 13:25:00|4732.34|4730.84|4732.34|4730.84|4733.84|4732.34|4731.84|4730.34|969
1732714200000|2024-11-27 13:30:00|4732.84|4731.34|4733.84|4732.34|4735.84|4734.34|4732.84|4731.34|9585
1732714500000|2024-11-27 13:35:00|4734.84|4733.34|4739.84|4738.34|4740.84|4739.34|4733.84|4732.34|4949
1732714800000|2024-11-27 13:40:00|4740.84|4739.34|4738.84|4737.34|4742.84|4741.34|4738.84|4737.34|4842
1732715100000|2024-11-27 13:45:00|4737.84|4736.34|4734.84|4733.34|4738.34|4736.84|4732.84|4731.34|4350
1732715400000|2024-11-27 13:50:00|4735.84|4734.34|4733.84|4732.34|4737.84|4736.34|4733.84|4732.34|9088
1732715700000|2024-11-27 13:55:00|4732.84|4731.34|4730.84|4729.34|4732.84|4731.34|4727.84|4726.34|2133
1732716000000|2024-11-27 14:00:00|4729.84|4728.34|4724.84|4723.34|4731.84|4730.34|4724.84|4723.34|3644
1732716300000|2024-11-27 14:05:00|4725.84|4724.34|4719.84|4718.34|4725.84|4724.34|4718.84|4717.34|3509
1732716600000|2024-11-27 14:10:00|4720.84|4719.34|4726.84|4725.34|4727.84|4726.34|4720.84|4719.34|5403
1732716900000|2024-11-27 14:15:00|4727.84|4726.34|4727.84|4726.34|4728.84|4727.34|4726.84|4725.34|2212
1732717200000|2024-11-27 14:20:00|4728.84|4727.34|4726.84|4725.34|4730.84|4729.34|4725.84|4724.34|2702
1732717500000|2024-11-27 14:25:00|4727.84|4726.34|4731.84|4730.34|4732.84|4731.34|4727.84|4726.34|2026
1732717800000|2024-11-27 14:30:00|4730.84|4729.34|4734.84|4733.34|4736.84|4735.34|4729.84|4728.34|3647
1732718100000|2024-11-27 14:35:00|4733.84|4732.34|4735.84|4734.34|4736.84|4735.34|4729.84|4728.34|3111
1732718400000|2024-11-27 14:40:00|4736.34|4734.84|4740.84|4739.34|4740.84|4739.34|4735.84|4734.34|3974
1732718700000|2024-11-27 14:45:00|4740.34|4738.84|4737.84|4736.34|4740.84|4739.34|4736.84|4735.34|6006
1732719000000|2024-11-27 14:50:00|4736.84|4735.34|4733.84|4732.34|4738.84|4737.34|4733.84|4732.34|11032
1732719300000|2024-11-27 14:55:00|4734.84|4733.34|4740.84|4739.34|4740.84|4739.34|4733.84|4732.34|6701
1732719600000|2024-11-27 15:00:00|4740.34|4738.84|4736.84|4735.34|4741.84|4740.34|4735.84|4734.34|6011
1732719900000|2024-11-27 15:05:00|4737.84|4736.34|4740.84|4739.34|4741.84|4740.34|4735.84|4734.34|3932
1732720200000|2024-11-27 15:10:00|4740.55|4739.05|4741.55|4740.05|4741.55|4740.05|4739.55|4738.05|4846
1732720500000|2024-11-27 15:15:00|4740.55|4739.05|4737.55|4736.05|4741.55|4740.05|4734.55|4733.05|5783
1732720800000|2024-11-27 15:20:00|4738.55|4737.05|4736.55|4735.05|4739.55|4738.05|4734.55|4733.05|3880
1732721100000|2024-11-27 15:25:00|4735.55|4734.05|4734.55|4733.05|4737.55|4736.05|4732.55|4731.05|11102
1732721400000|2024-11-27 15:30:00|4735.05|4733.55|4733.55|4732.05|4736.55|4735.05|4732.05|4730.55|2549
1732721700000|2024-11-27 15:35:00|4734.55|4733.05|4726.55|4725.05|4735.55|4734.05|4726.55|4725.05|5335
1732722000000|2024-11-27 15:40:00|4727.55|4726.05|4732.55|4731.05|4733.55|4732.05|4726.55|4725.05|3552
1732722300000|2024-11-27 15:45:00|4733.55|4732.05|4730.55|4729.05|4733.55|4732.05|4729.55|4728.05|3682
1732722600000|2024-11-27 15:50:00|4729.55|4728.05|4732.55|4731.05|4734.55|4733.05|4729.55|4728.05|3552
1732722900000|2024-11-27 15:55:00|4733.55|4732.05|4731.55|4730.05|4734.55|4733.05|4730.55|4729.05|7276
1732723200000|2024-11-27 16:00:00|4732.55|4731.05|4730.55|4729.05|4733.55|4732.05|4730.55|4729.05|8854
1732723500000|2024-11-27 16:05:00|4729.55|4728.05|4730.55|4729.05|4732.55|4731.05|4727.55|4726.05|7190
1732723800000|2024-11-27 16:10:00|4729.55|4728.05|4733.55|4732.05|4733.55|4732.05|4728.55|4727.05|3394
1732724100000|2024-11-27 16:15:00|4734.55|4733.05|4731.55|4730.05|4734.55|4733.05|4731.55|4730.05|5528
1732724400000|2024-11-27 16:20:00|4732.55|4731.05|4733.55|4732.05|4734.55|4733.05|4732.55|4731.05|4392
1732724700000|2024-11-27 16:25:00|4734.55|4733.05|4735.55|4734.05|4735.55|4734.05|4733.55|4732.05|12776
1732725000000|2024-11-27 16:30:00|4734.55|4733.05|4733.55|4732.05|4734.55|4733.05|4732.55|4731.05|25770
1732725300000|2024-11-27 16:35:00|4734.55|4733.05|4739.55|4738.05|4740.55|4739.05|4734.55|4733.05|15530
1732725600000|2024-11-27 16:40:00|4740.05|4738.55|4736.55|4735.05|4740.55|4739.05|4735.55|4734.05|10670
1732725900000|2024-11-27 16:45:00|4735.55|4734.05|4730.55|4729.05|4736.55|4735.05|4730.55|4729.05|3314
1732726200000|2024-11-27 16:50:00|4729.55|4728.05|4728.55|4727.05|4730.55|4729.05|4728.55|4727.05|5316
1732726500000|2024-11-27 16:55:00|4728.05|4726.55|4730.55|4729.05|4730.55|4729.05|4727.55|4726.05|1947
1732726800000|2024-11-27 17:00:00|4730.05|4728.55|4728.55|4727.05|4730.55|4729.05|4727.55|4726.05|2551
1732727100000|2024-11-27 17:05:00|4729.55|4728.05|4726.55|4725.05|4729.55|4728.05|4725.55|4724.05|3993
1732727400000|2024-11-27 17:10:00|4727.05|4725.55|4729.55|4728.05|4730.55|4729.05|4726.55|4725.05|6848
1732727700000|2024-11-27 17:15:00|4730.55|4729.05|4729.55|4728.05|4730.55|4729.05|4727.55|4726.05|1168
1732728000000|2024-11-27 17:20:00|4729.05|4727.55|4727.55|4726.05|4731.55|4730.05|4727.55|4726.05|982
1732728300000|2024-11-27 17:25:00|4728.55|4727.05|4729.55|4728.05|4730.55|4729.05|4727.55|4726.05|753
1732728600000|2024-11-27 17:30:00|4730.55|4729.05|4728.55|4727.05|4730.55|4729.05|4727.55|4726.05|1002
1732728900000|2024-11-27 17:35:00|4728.05|4726.55|4728.55|4727.05|4729.55|4728.05|4727.55|4726.05|687
1732729200000|2024-11-27 17:40:00|4727.55|4726.05|4727.55|4726.05|4728.55|4727.05|4726.55|4725.05|1059
1732729500000|2024-11-27 17:45:00|4727.05|4725.55|4730.55|4729.05|4730.55|4729.05|4727.05|4725.55|991
1732729800000|2024-11-27 17:50:00|4731.55|4730.05|4729.55|4728.05|4732.55|4731.05|4729.55|4728.05|1185
1732730100000|2024-11-27 17:55:00|4730.05|4728.55|4729.55|4728.05|4731.55|4730.05|4729.55|4728.05|742
1732730400000|2024-11-27 18:00:00|4728.55|4727.05|4731.55|4730.05|4732.55|4731.05|4728.55|4727.05|2405
1732730700000|2024-11-27 18:05:00|4730.55|4729.05|4731.55|4730.05|4732.55|4731.05|4730.55|4729.05|1036
1732731000000|2024-11-27 18:10:00|4732.05|4730.55|4732.55|4731.05|4732.55|4731.05|4731.55|4730.05|824
1732731300000|2024-11-27 18:15:00|4733.55|4732.05|4735.55|4734.05|4735.55|4734.05|4733.55|4732.05|618
1732731600000|2024-11-27 18:20:00|4734.55|4733.05|4734.55|4733.05|4734.55|4733.05|4734.55|4733.05|165
1732731900000|2024-11-27 18:25:00|4735.55|4734.05|4734.55|4733.05|4735.55|4734.05|4734.55|4733.05|313
1732732200000|2024-11-27 18:30:00|4733.55|4732.05|4736.55|4735.05|4736.55|4735.05|4733.55|4732.05|262
1732732500000|2024-11-27 18:35:00|4737.55|4736.05|4738.55|4737.05|4738.55|4737.05|4736.55|4735.05|416
1732732800000|2024-11-27 18:40:00|4737.55|4736.05|4737.55|4736.05|4738.55|4737.05|4737.55|4736.05|294
1732733100000|2024-11-27 18:45:00|4736.55|4735.05|4736.55|4735.05|4736.55|4735.05|4735.55|4734.05|788
1732733400000|2024-11-27 18:50:00|4735.55|4734.05|4737.55|4736.05|4738.55|4737.05|4735.55|4734.05|364
1732733700000|2024-11-27 18:55:00|4738.55|4737.05|4738.55|4737.05|4739.55|4738.05|4738.55|4737.05|510
1732734000000|2024-11-27 19:00:00|4737.55|4736.05|4739.55|4738.05|4740.55|4739.05|4737.55|4736.05|356
1732734300000|2024-11-27 19:05:00|4738.55|4737.05|4738.55|4737.05|4739.55|4738.05|4738.55|4737.05|153
1732734600000|2024-11-27 19:10:00|4737.55|4736.05|4739.55|4738.05|4739.55|4738.05|4737.55|4736.05|322
1732734900000|2024-11-27 19:15:00|4738.55|4737.05|4738.55|4737.05|4739.55|4738.05|4737.55|4736.05|156
1732735200000|2024-11-27 19:20:00|4738.05|4736.55|4738.55|4737.05|4738.55|4737.05|4737.55|4736.05|139
1732735500000|2024-11-27 19:25:00|4739.55|4738.05|4738.55|4737.05|4739.55|4738.05|4737.55|4736.05|138
1732735800000|2024-11-27 19:30:00|4738.05|4736.55|4737.55|4736.05|4738.55|4737.05|4737.55|4736.05|148
1732736100000|2024-11-27 19:35:00|4736.55|4735.05|4738.55|4737.05|4738.55|4737.05|4736.55|4735.05|352
1732736400000|2024-11-27 19:40:00|4737.55|4736.05|4738.55|4737.05|4739.55|4738.05|4737.55|4736.05|587
1732736700000|2024-11-27 19:45:00|4739.55|4738.05|4739.55|4738.05|4740.55|4739.05|4738.55|4737.05|317
1732737000000|2024-11-27 19:50:00|4739.05|4737.55|4738.55|4737.05|4739.55|4738.05|4738.55|4737.05|228
1732737300000|2024-11-27 19:55:00|4739.05|4737.55|4738.55|4737.05|4739.55|4738.05|4737.55|4736.05|216
1732737600000|2024-11-27 20:00:00|4737.55|4736.05|4738.55|4737.05|4738.55|4737.05|4737.55|4736.05|979
1732737900000|2024-11-27 20:05:00|4737.55|4736.05|4738.55|4737.05|4738.55|4737.05|4737.55|4736.05|229
1732738200000|2024-11-27 20:10:00|4737.55|4736.05|4736.55|4735.05|4737.55|4736.05|4736.55|4735.05|270
1732738500000|2024-11-27 20:15:00|4737.55|4736.05|4736.55|4735.05|4737.55|4736.05|4736.55|4735.05|456
1732738800000|2024-11-27 20:20:00|4735.55|4734.05|4735.55|4734.05|4736.55|4735.05|4735.55|4734.05|896
1732739100000|2024-11-27 20:25:00|4734.55|4733.05|4737.55|4736.05|4737.55|4736.05|4734.55|4733.05|579
1732739400000|2024-11-27 20:30:00|4736.55|4735.05|4737.55|4736.05|4737.55|4736.05|4736.55|4735.05|1411
1732739700000|2024-11-27 20:35:00|4737.05|4735.55|4737.55|4736.05|4737.55|4736.05|4735.55|4734.05|445
1732740000000|2024-11-27 20:40:00|4737.05|4735.55|4738.55|4737.05|4738.55|4737.05|4736.55|4735.05|746
1732740300000|2024-11-27 20:45:00|4739.55|4738.05|4741.55|4740.05|4741.55|4740.05|4739.55|4738.05|1120
1732740600000|2024-11-27 20:50:00|4741.05|4739.55|4742.55|4741.05|4742.55|4741.05|4740.55|4739.05|2143
1732740900000|2024-11-27 20:55:00|4742.05|4740.55|4742.55|4741.05|4743.55|4742.05|4740.55|4739.05|3355
1732741200000|2024-11-27 21:00:00|4743.6|4740.6|4744.2|4741.2|4744.8|4741.8|4742.8|4739.8|3
1732741500000|2024-11-27 21:05:00|4744.1|4741.1|4742.8|4739.8|4744.1|4741.1|4742.2|4739.2|0
1732741800000|2024-11-27 21:10:00|4742.9|4739.9|4743.4|4740.4|4743.8|4740.8|4742.6|4739.6|0
1732742100000|2024-11-27 21:15:00|4743.2|4740.2|4743.6|4740.6|4743.6|4740.6|4742.2|4739.2|0
1732742400000|2024-11-27 21:20:00|4743.4|4740.4|4743.6|4740.6|4744|4741|4743.4|4740.4|0
1732742700000|2024-11-27 21:25:00|4743.7|4740.7|4743.6|4740.6|4743.8|4740.8|4743.4|4740.4|0
1732743000000|2024-11-27 21:30:00|4743.8|4740.8|4743.4|4740.4|4744|4741|4743.4|4740.4|0
1732743300000|2024-11-27 21:35:00|4743.3|4740.3|4742.8|4739.8|4743.6|4740.6|4742.7|4739.7|0
1732743600000|2024-11-27 21:40:00|4742.6|4739.6|4743|4740|4743.4|4740.4|4742.6|4739.6|0
1732743900000|2024-11-27 21:45:00|4743.2|4740.2|4743.2|4740.2|4743.6|4740.6|4743.2|4740.2|0
1732744200000|2024-11-27 21:50:00|4743.3|4740.3|4743.4|4740.4|4743.6|4740.6|4743.2|4740.2|0
1732744500000|2024-11-27 21:55:00|4743.6|4740.6|4743.4|4740.4|4743.8|4740.8|4743.2|4740.2|0
1732744800000|2024-11-27 22:00:00|4743.5|4740.5|4743.3|4740.3|4743.5|4740.5|4743.3|4740.3|0
1732745100000|2024-11-27 22:05:00|4743.4|4740.4|4743.4|4740.4|4743.5|4740.5|4743.3|4740.3|0
1732745400000|2024-11-27 22:10:00|4743.6|4740.6|4743.3|4740.3|4743.7|4740.7|4743.3|4740.3|0
1732745700000|2024-11-27 22:15:00|4743.4|4740.4|4743.3|4740.3|4743.4|4740.4|4743.3|4740.3|0
1732746000000|2024-11-27 22:20:00|4743.4|4740.4|4743.5|4740.5|4743.6|4740.6|4743.4|4740.4|0
1732746300000|2024-11-27 22:25:00|4743.6|4740.6|4743.6|4740.6|4743.6|4740.6|4743.3|4740.3|0
1732746600000|2024-11-27 22:30:00|4743.8|4740.8|4743.8|4740.8|4743.8|4740.8|4743.8|4740.8|0
1732747500000|2024-11-27 22:45:00|4743.6|4740.6|4744.9|4741.9|4744.9|4741.9|4743.6|4740.6|0
1732747800000|2024-11-27 22:50:00|4745|4742|4745|4742|4745.2|4742.2|4744.9|4741.9|0
1732748100000|2024-11-27 22:55:00|4744.9|4741.9|4744.7|4741.7|4745|4742|4744.7|4741.7|0
1732748400000|2024-11-27 23:00:00|4744.4|4741.4|4748.4|4745.4|4748.4|4745.4|4744.2|4741.2|0
1732748700000|2024-11-27 23:05:00|4748.3|4745.3|4747.7|4744.7|4749.4|4746.4|4747.7|4744.7|0
1732749000000|2024-11-27 23:10:00|4747.9|4744.9|4747.3|4744.3|4748|4745|4746.5|4743.5|0
1732749300000|2024-11-27 23:15:00|4747.2|4744.2|4747.1|4744.1|4747.3|4744.3|4746.3|4743.3|0
1732749600000|2024-11-27 23:20:00|4747.4|4744.4|4747.9|4744.9|4748.2|4745.2|4747.3|4744.3|0
1732749900000|2024-11-27 23:25:00|4747.7|4744.7|4748|4745|4748.2|4745.2|4747.7|4744.7|0
1732750200000|2024-11-27 23:30:00|4748.1|4745.1|4748.5|4745.5|4748.8|4745.8|4748.1|4745.1|0
1732750500000|2024-11-27 23:35:00|4748.4|4745.4|4748.3|4745.3|4748.6|4745.6|4748.2|4745.2|0
1732750800000|2024-11-27 23:40:00|4748.4|4745.4|4748.5|4745.5|4748.6|4745.6|4748.2|4745.2|0
1732751100000|2024-11-27 23:45:00|4748.6|4745.6|4748.2|4745.2|4748.6|4745.6|4748.2|4745.2|0
1732751400000|2024-11-27 23:50:00|4748.3|4745.3|4748.2|4745.2|4748.8|4745.8|4748.2|4745.2|0
1732751700000|2024-11-27 23:55:00|4748.4|4745.4|4748.4|4745.4|4748.8|4745.8|4748.2|4745.2|0
1732752000000|2024-11-28 00:00:00|4748.5|4745.5|4748.6|4745.6|4749|4746|4748.4|4745.4|0
1732752300000|2024-11-28 00:05:00|4748.7|4745.7|4750.2|4747.2|4750.2|4747.2|4748.6|4745.6|0
1732752600000|2024-11-28 00:10:00|4750|4747|4749|4746|4750.2|4747.2|4749|4746|0
1732752900000|2024-11-28 00:15:00|4749.1|4746.1|4750.1|4748.1|4754.1|4752.1|4749|4746|334
1732753200000|2024-11-28 00:20:00|4749.6|4747.6|4745.1|4743.1|4750.1|4748.1|4745.1|4743.1|236
1732753500000|2024-11-28 00:25:00|4744.6|4742.6|4746.6|4744.6|4747.1|4745.1|4744.1|4742.1|285
1732753800000|2024-11-28 00:30:00|4747.1|4745.1|4746.6|4744.6|4749.1|4747.1|4746.1|4744.1|88
1732754100000|2024-11-28 00:35:00|4747.1|4745.1|4749.1|4747.1|4749.1|4747.1|4747.1|4745.1|15
1732754400000|2024-11-28 00:40:00|||||||||11
1732754700000|2024-11-28 00:45:00|4748.1|4746.1|4748.1|4746.1|4749.1|4747.1|4747.1|4745.1|9
1732755000000|2024-11-28 00:50:00|4747.6|4745.6|4747.6|4745.6|4748.1|4746.1|4747.1|4745.1|13
1732755300000|2024-11-28 00:55:00|4748.1|4746.1|4747.6|4745.6|4748.1|4746.1|4747.1|4745.1|5
1732755600000|2024-11-28 01:00:00|4747.1|4745.1|4747.1|4745.1|4749.6|4747.6|4747.1|4745.1|22
1732755900000|2024-11-28 01:05:00|4746.6|4744.6|4747.1|4745.1|4747.1|4745.1|4746.1|4744.1|5
1732756200000|2024-11-28 01:10:00|4747.6|4745.6|4748.1|4746.1|4748.6|4746.6|4747.6|4745.6|30
1732756500000|2024-11-28 01:15:00|4747.6|4745.6|4748.1|4746.1|4749.1|4747.1|4747.1|4745.1|68
1732756800000|2024-11-28 01:20:00|4747.6|4745.6|4746.6|4744.6|4747.6|4745.6|4746.6|4744.6|24
1732757100000|2024-11-28 01:25:00|4747.1|4745.1|4748.1|4746.1|4748.1|4746.1|4746.6|4744.6|9
1732757400000|2024-11-28 01:30:00|4749.1|4747.1|4749.1|4747.1|4749.1|4747.1|4749.1|4747.1|2
1732757700000|2024-11-28 01:35:00|4748.1|4746.1|4749.1|4747.1|4749.1|4747.1|4748.1|4746.1|65
1732758000000|2024-11-28 01:40:00|4749.6|4747.6|4752.1|4750.1|4752.1|4750.1|4748.1|4746.1|61
1732758300000|2024-11-28 01:45:00|4753.1|4751.1|4760.6|4758.6|4762.1|4760.1|4752.1|4750.1|962
1732758600000|2024-11-28 01:50:00|4761.1|4759.1|4757.1|4755.1|4764.1|4762.1|4757.1|4755.1|822
1732758900000|2024-11-28 01:55:00|4756.6|4754.6|4753.1|4751.1|4756.6|4754.6|4753.1|4751.1|131
1732759200000|2024-11-28 02:00:00|4754.1|4752.1|4757.1|4755.1|4758.1|4756.1|4753.1|4751.1|420
1732759500000|2024-11-28 02:05:00|4757.6|4755.6|4758.1|4756.1|4758.1|4756.1|4756.1|4754.1|153
1732759800000|2024-11-28 02:10:00|4759.1|4757.1|4758.6|4756.6|4760.1|4758.1|4757.1|4755.1|113
1732760100000|2024-11-28 02:15:00|4759.1|4757.1|4759.6|4757.6|4760.1|4758.1|4758.6|4756.6|29
1732760400000|2024-11-28 02:20:00|4760.1|4758.1|4760.1|4758.1|4760.1|4758.1|4759.1|4757.1|28
1732760700000|2024-11-28 02:25:00|4759.6|4757.6|4760.1|4758.1|4763.1|4761.1|4759.6|4757.6|369
1732761000000|2024-11-28 02:30:00|4761.1|4759.1|4760.1|4758.1|4761.1|4759.1|4759.1|4757.1|100
1732761300000|2024-11-28 02:35:00|4759.6|4757.6|4758.6|4756.6|4759.6|4757.6|4758.6|4756.6|78
1732761600000|2024-11-28 02:40:00|4759.1|4757.1|4760.1|4758.1|4761.1|4759.1|4758.1|4756.1|91
1732761900000|2024-11-28 02:45:00|4760.6|4758.6|4761.1|4759.1|4761.1|4759.1|4760.1|4758.1|56
1732762200000|2024-11-28 02:50:00|4761.6|4759.6|4762.1|4760.1|4762.1|4760.1|4761.1|4759.1|34
1732762500000|2024-11-28 02:55:00|4761.6|4759.6|4761.1|4759.1|4762.1|4760.1|4761.1|4759.1|122
1732762800000|2024-11-28 03:00:00|4761.6|4759.6|4761.1|4759.1|4762.1|4760.1|4761.1|4759.1|25
1732763100000|2024-11-28 03:05:00|4760.6|4758.6|4761.1|4759.1|4761.1|4759.1|4759.1|4757.1|93
1732763400000|2024-11-28 03:10:00|4761.6|4759.6|4761.1|4759.1|4762.1|4760.1|4761.1|4759.1|16
1732763700000|2024-11-28 03:15:00|4760.6|4758.6|4759.1|4757.1|4760.6|4758.6|4759.1|4757.1|17
1732764000000|2024-11-28 03:20:00|4758.6|4756.6|4758.1|4756.1|4759.1|4757.1|4758.1|4756.1|63
1732764300000|2024-11-28 03:25:00|4759.1|4757.1|4760.1|4758.1|4761.1|4759.1|4759.1|4757.1|46
1732764600000|2024-11-28 03:30:00|4759.6|4757.6|4760.1|4758.1|4760.1|4758.1|4759.1|4757.1|43
1732764900000|2024-11-28 03:35:00|4761.1|4759.1|4762.1|4760.1|4762.1|4760.1|4760.1|4758.1|108
1732765200000|2024-11-28 03:40:00|4763.1|4761.1|4764.6|4762.6|4766.1|4764.1|4763.1|4761.1|240
1732765500000|2024-11-28 03:45:00|4765.1|4763.1|4766.1|4764.1|4766.1|4764.1|4764.1|4762.1|176
1732765800000|2024-11-28 03:50:00|4765.6|4763.6|4765.6|4763.6|4766.1|4764.1|4765.1|4763.1|75
1732766100000|2024-11-28 03:55:00|4766.1|4764.1|4767.1|4765.1|4768.1|4766.1|4765.6|4763.6|302
1732766400000|2024-11-28 04:00:00|4766.6|4764.6|4764.1|4762.1|4766.6|4764.6|4764.1|4762.1|92
1732766700000|2024-11-28 04:05:00|4764.6|4762.6|4763.6|4761.6|4765.1|4763.1|4763.1|4761.1|59
1732767000000|2024-11-28 04:10:00|4764.1|4762.1|4764.1|4762.1|4764.1|4762.1|4763.1|4761.1|7
1732767300000|2024-11-28 04:15:00|4763.6|4761.6|4765.1|4763.1|4766.1|4764.1|4763.1|4761.1|72
1732767600000|2024-11-28 04:20:00|4764.1|4762.1|4764.1|4762.1|4764.1|4762.1|4764.1|4762.1|52
1732767900000|2024-11-28 04:25:00|4764.6|4762.6|4764.1|4762.1|4765.1|4763.1|4764.1|4762.1|57
1732768200000|2024-11-28 04:30:00|4764.6|4762.6|4765.1|4763.1|4765.1|4763.1|4764.1|4762.1|101
1732768500000|2024-11-28 04:35:00|4766.1|4764.1|4766.1|4764.1|4766.1|4764.1|4765.1|4763.1|46
1732768800000|2024-11-28 04:40:00|4765.6|4763.6|4765.6|4763.6|4766.1|4764.1|4765.6|4763.6|31
1732769100000|2024-11-28 04:45:00|4765.1|4763.1|4765.6|4763.6|4765.6|4763.6|4765.1|4763.1|8
1732769400000|2024-11-28 04:50:00|4765.1|4763.1|4764.6|4762.6|4765.1|4763.1|4764.1|4762.1|30
1732769700000|2024-11-28 04:55:00|4764.1|4762.1|4765.1|4763.1|4765.1|4763.1|4764.1|4762.1|13
1732770000000|2024-11-28 05:00:00|4764.6|4762.6|4763.1|4761.1|4765.1|4763.1|4763.1|4761.1|381
1732770300000|2024-11-28 05:05:00|4762.1|4760.1|4762.1|4760.1|4763.1|4761.1|4762.1|4760.1|181
1732770600000|2024-11-28 05:10:00|4763.1|4761.1|4764.1|4762.1|4764.1|4762.1|4761.1|4759.1|473
1732770900000|2024-11-28 05:15:00|4765.1|4763.1|4763.6|4761.6|4765.1|4763.1|4763.1|4761.1|166
1732771200000|2024-11-28 05:20:00|4763.1|4761.1|4764.1|4762.1|4765.1|4763.1|4763.1|4761.1|113
1732771500000|2024-11-28 05:25:00|4765.1|4763.1|4765.6|4763.6|4765.6|4763.6|4764.1|4762.1|61
1732771800000|2024-11-28 05:30:00|4766.1|4764.1|4766.1|4764.1|4766.1|4764.1|4766.1|4764.1|8
1732772100000|2024-11-28 05:35:00|4767.1|4765.1|4767.6|4765.6|4768.1|4766.1|4767.1|4765.1|133
1732772400000|2024-11-28 05:40:00|4768.1|4766.1|4767.1|4765.1|4768.1|4766.1|4766.6|4764.6|80
1732772700000|2024-11-28 05:45:00|||||||||39
1732773000000|2024-11-28 05:50:00|4768.1|4766.1|4768.1|4766.1|4769.1|4767.1|4767.1|4765.1|127
1732773300000|2024-11-28 05:55:00|4767.1|4765.1|4767.6|4765.6|4768.6|4766.6|4767.1|4765.1|49
1732773600000|2024-11-28 06:00:00|4767.1|4765.1|4765.1|4763.1|4768.1|4766.1|4763.1|4761.1|881
1732773900000|2024-11-28 06:05:00|4764.6|4762.6|4766.6|4764.6|4767.1|4765.1|4763.1|4761.1|337
1732774200000|2024-11-28 06:10:00|4766.1|4764.1|4768.1|4766.1|4768.1|4766.1|4766.1|4764.1|333
1732774500000|2024-11-28 06:15:00|4767.6|4765.6|4768.1|4766.1|4769.1|4767.1|4767.1|4765.1|98
1732774800000|2024-11-28 06:20:00|4767.1|4765.1|4768.6|4766.6|4769.1|4767.1|4767.1|4765.1|148
1732775100000|2024-11-28 06:25:00|4768.1|4766.1|4766.1|4764.1|4768.1|4766.1|4766.1|4764.1|153
1732775400000|2024-11-28 06:30:00|||||||||136
1732775700000|2024-11-28 06:35:00|4767.1|4765.1|4766.6|4764.6|4768.1|4766.1|4766.6|4764.6|216
1732776000000|2024-11-28 06:40:00|4766.1|4764.1|4766.1|4764.1|4766.6|4764.6|4766.1|4764.1|28
1732776300000|2024-11-28 06:45:00|4765.6|4763.6|4764.1|4762.1|4766.1|4764.1|4763.1|4761.1|396
1732776600000|2024-11-28 06:50:00|4764.6|4762.6|4764.6|4762.6|4765.1|4763.1|4764.1|4762.1|143
1732776900000|2024-11-28 06:55:00|4764.1|4762.1|4763.1|4761.1|4764.6|4762.6|4763.1|4761.1|62
1732777200000|2024-11-28 07:00:00|4762.85|4761.35|4763.85|4762.35|4765.85|4764.35|4761.35|4759.85|1221
1732777500000|2024-11-28 07:05:00|4764.35|4762.85|4766.85|4765.35|4766.85|4765.35|4764.35|4762.85|487
1732777800000|2024-11-28 07:10:00|4765.85|4764.35|4769.85|4768.35|4769.85|4768.35|4764.85|4763.35|1004
1732778100000|2024-11-28 07:15:00|4770.35|4768.85|4768.85|4767.35|4770.35|4768.85|4766.85|4765.35|797
1732778400000|2024-11-28 07:20:00|4767.85|4766.35|4764.85|4763.35|4767.85|4766.35|4764.85|4763.35|447
1732778700000|2024-11-28 07:25:00|4763.85|4762.35|4763.85|4762.35|4766.85|4765.35|4762.85|4761.35|548
1732779000000|2024-11-28 07:30:00|4764.85|4763.35|4762.85|4761.35|4765.85|4764.35|4761.85|4760.35|1725
1732779300000|2024-11-28 07:35:00|4761.85|4760.35|4759.85|4758.35|4761.85|4760.35|4758.85|4757.35|1835
1732779600000|2024-11-28 07:40:00|4760.35|4758.85|4759.85|4758.35|4760.85|4759.35|4756.85|4755.35|1517
1732779900000|2024-11-28 07:45:00|4760.35|4758.85|4764.85|4763.35|4764.85|4763.35|4759.85|4758.35|1324
1732780200000|2024-11-28 07:50:00|4763.85|4762.35|4766.85|4765.35|4766.85|4765.35|4763.85|4762.35|1594
1732780500000|2024-11-28 07:55:00|4766.35|4764.85|4767.35|4765.85|4769.85|4768.35|4764.85|4763.35|1689
1732780800000|2024-11-28 08:00:00|4768.85|4767.35|4768.85|4767.35|4775.85|4774.35|4767.85|4766.35|8862
1732781100000|2024-11-28 08:05:00|4769.85|4768.35|4769.85|4768.35|4772.85|4771.35|4768.85|4767.35|2875
1732781400000|2024-11-28 08:10:00|4770.85|4769.35|4762.85|4761.35|4770.85|4769.35|4761.85|4760.35|4259
1732781700000|2024-11-28 08:15:00|4763.85|4762.35|4766.85|4765.35|4766.85|4765.35|4759.85|4758.35|4433
1732782000000|2024-11-28 08:20:00|4766.35|4764.85|4768.85|4767.35|4768.85|4767.35|4763.85|4762.35|2421
1732782300000|2024-11-28 08:25:00|4769.85|4768.35|4770.85|4769.35|4772.85|4771.35|4765.85|4764.35|4707
1732782600000|2024-11-28 08:30:00|4771.85|4770.35|4766.85|4765.35|4772.85|4771.35|4764.85|4763.35|7478
1732782900000|2024-11-28 08:35:00|4767.85|4766.35|4769.85|4768.35|4772.85|4771.35|4767.85|4766.35|2156
1732783200000|2024-11-28 08:40:00|4769.99|4768.49|4764.99|4763.49|4772.99|4771.49|4763.99|4762.49|2218
1732783500000|2024-11-28 08:45:00|4765.99|4764.49|4762.99|4761.49|4768.99|4767.49|4762.99|4761.49|2328
1732783800000|2024-11-28 08:50:00|4764.99|4763.49|4766.99|4765.49|4767.99|4766.49|4762.99|4761.49|3076
1732784100000|2024-11-28 08:55:00|4767.99|4766.49|4770.99|4769.49|4770.99|4769.49|4766.99|4765.49|2980
1732784400000|2024-11-28 09:00:00|4771.49|4769.99|4769.99|4768.49|4774.99|4773.49|4768.99|4767.49|4740
1732784700000|2024-11-28 09:05:00|4770.99|4769.49|4770.99|4769.49|4771.99|4770.49|4769.99|4768.49|766
1732785000000|2024-11-28 09:10:00|4771.49|4769.99|4770.99|4769.49|4771.49|4769.99|4767.99|4766.49|1371
1732785300000|2024-11-28 09:15:00|4769.99|4768.49|4773.99|4772.49|4773.99|4772.49|4769.99|4768.49|2285
1732785600000|2024-11-28 09:20:00|4773.49|4771.99|4775.99|4774.49|4776.99|4775.49|4772.99|4771.49|2310
1732785900000|2024-11-28 09:25:00|4776.99|4775.49|4777.99|4776.49|4779.99|4778.49|4775.99|4774.49|2520
1732786200000|2024-11-28 09:30:00|4778.49|4776.99|4778.99|4777.49|4779.99|4778.49|4776.99|4775.49|2266
1732786500000|2024-11-28 09:35:00|4779.99|4778.49|4778.99|4777.49|4780.49|4778.99|4776.99|4775.49|1672
1732786800000|2024-11-28 09:40:00|4778.49|4776.99|4777.49|4775.99|4778.99|4777.49|4775.99|4774.49|1018
1732787100000|2024-11-28 09:45:00|4776.99|4775.49|4778.99|4777.49|4780.99|4779.49|4775.99|4774.49|1896
1732787400000|2024-11-28 09:50:00|4779.49|4777.99|4781.99|4780.49|4781.99|4780.49|4779.49|4777.99|1787
1732787700000|2024-11-28 09:55:00|4780.99|4779.49|4779.99|4778.49|4781.99|4780.49|4777.99|4776.49|4256
1732788000000|2024-11-28 10:00:00|4780.49|4778.99|4775.99|4774.49|4780.99|4779.49|4775.99|4774.49|1464
1732788300000|2024-11-28 10:05:00|4776.99|4775.49|4778.99|4777.49|4779.99|4778.49|4775.99|4774.49|2418
1732788600000|2024-11-28 10:10:00|4776.99|4775.49|4778.99|4777.49|4779.99|4778.49|4775.99|4774.49|3400
1732788900000|2024-11-28 10:15:00|4777.99|4776.49|4772.99|4771.49|4777.99|4776.49|4771.99|4770.49|2408
1732789200000|2024-11-28 10:20:00|4771.99|4770.49|4771.49|4769.99|4771.99|4770.49|4769.99|4768.49|3056
1732789500000|2024-11-28 10:25:00|4771.99|4770.49|4768.99|4767.49|4771.99|4770.49|4767.99|4766.49|2433
1732789800000|2024-11-28 10:30:00|4768.49|4766.99|4766.99|4765.49|4770.99|4769.49|4766.99|4765.49|1510
1732790100000|2024-11-28 10:35:00|4765.99|4764.49|4767.99|4766.49|4768.99|4767.49|4764.99|4763.49|2334
1732790400000|2024-11-28 10:40:00|4766.99|4765.49|4765.99|4764.49|4766.99|4765.49|4764.99|4763.49|1941
1732790700000|2024-11-28 10:45:00|4766.99|4765.49|4766.99|4765.49|4767.99|4766.49|4765.99|4764.49|1525
1732791000000|2024-11-28 10:50:00|4767.99|4766.49|4768.99|4767.49|4768.99|4767.49|4766.99|4765.49|2838
1732791300000|2024-11-28 10:55:00|4767.99|4766.49|4765.99|4764.49|4768.49|4766.99|4765.99|4764.49|678
1732791600000|2024-11-28 11:00:00|4766.99|4765.49|4766.99|4765.49|4766.99|4765.49|4763.99|4762.49|1015
1732791900000|2024-11-28 11:05:00|4767.99|4766.49|4766.99|4765.49|4767.99|4766.49|4765.99|4764.49|1268
1732792200000|2024-11-28 11:10:00|4765.99|4764.49|4764.99|4763.49|4767.99|4766.49|4763.99|4762.49|922
1732792500000|2024-11-28 11:15:00|4763.99|4762.49|4765.99|4764.49|4765.99|4764.49|4763.49|4761.99|944
1732792800000|2024-11-28 11:20:00|4764.99|4763.49|4763.99|4762.49|4765.99|4764.49|4762.99|4761.49|1667
1732793100000|2024-11-28 11:25:00|4762.99|4761.49|4761.99|4760.49|4763.99|4762.49|4761.99|4760.49|2929
1732793400000|2024-11-28 11:30:00|4762.99|4761.49|4759.99|4758.49|4762.99|4761.49|4757.99|4756.49|2669
1732793700000|2024-11-28 11:35:00|4759.49|4757.99|4759.99|4758.49|4761.99|4760.49|4758.99|4757.49|2244
1732794000000|2024-11-28 11:40:00|4760.99|4759.49|4762.99|4761.49|4762.99|4761.49|4758.99|4757.49|693
1732794300000|2024-11-28 11:45:00|4761.99|4760.49|4760.99|4759.49|4762.99|4761.49|4760.99|4759.49|1401
1732794600000|2024-11-28 11:50:00|4761.49|4759.99|4766.99|4765.49|4766.99|4765.49|4761.49|4759.99|8267
1732794900000|2024-11-28 11:55:00|4767.49|4765.99|4767.99|4766.49|4770.99|4769.49|4766.99|4765.49|2667
1732795200000|2024-11-28 12:00:00|4768.99|4767.49|4762.99|4761.49|4768.99|4767.49|4762.99|4761.49|1679
1732795500000|2024-11-28 12:05:00|4763.99|4762.49|4760.99|4759.49|4763.99|4762.49|4760.99|4759.49|5453
1732795800000|2024-11-28 12:10:00|4761.99|4760.49|4762.99|4761.49|4763.99|4762.49|4760.99|4759.49|965
1732796100000|2024-11-28 12:15:00|4762.49|4760.99|4763.99|4762.49|4764.99|4763.49|4761.99|4760.49|728
1732796400000|2024-11-28 12:20:00|4762.99|4761.49|4762.99|4761.49|4763.99|4762.49|4761.99|4760.49|505
1732796700000|2024-11-28 12:25:00|4763.99|4762.49|4764.99|4763.49|4764.99|4763.49|4763.49|4761.99|5826
1732797000000|2024-11-28 12:30:00|4764.49|4762.99|4764.99|4763.49|4765.99|4764.49|4762.99|4761.49|3621
1732797300000|2024-11-28 12:35:00|4765.49|4763.99|4762.99|4761.49|4765.99|4764.49|4762.99|4761.49|10513
1732797600000|2024-11-28 12:40:00|4762.72|4761.22|4760.72|4759.22|4763.72|4762.22|4760.22|4758.72|1953
1732797900000|2024-11-28 12:45:00|4760.22|4758.72|4759.72|4758.22|4760.72|4759.22|4758.72|4757.22|3367
1732798200000|2024-11-28 12:50:00|4758.72|4757.22|4759.72|4758.22|4761.22|4759.72|4758.72|4757.22|633
1732798500000|2024-11-28 12:55:00|4760.72|4759.22|4760.22|4758.72|4761.72|4760.22|4759.72|4758.22|1091
1732798800000|2024-11-28 13:00:00|4760.72|4759.22|4760.72|4759.22|4761.72|4760.22|4759.72|4758.22|6372
1732799100000|2024-11-28 13:05:00|4761.22|4759.72|4762.72|4761.22|4763.72|4762.22|4760.72|4759.22|993
1732799400000|2024-11-28 13:10:00|4761.72|4760.22|4763.72|4762.22|4763.72|4762.22|4759.72|4758.22|1496
1732799700000|2024-11-28 13:15:00|4762.72|4761.22|4759.72|4758.22|4763.72|4762.22|4759.72|4758.22|1250
1732800000000|2024-11-28 13:20:00|4760.72|4759.22|4758.72|4757.22|4760.72|4759.22|4758.72|4757.22|1056
1732800300000|2024-11-28 13:25:00|4757.72|4756.22|4757.72|4756.22|4758.72|4757.22|4756.72|4755.22|906
1732800600000|2024-11-28 13:30:00|4756.72|4755.22|4748.72|4747.22|4756.72|4755.22|4747.72|4746.22|4107
1732800900000|2024-11-28 13:35:00|4747.72|4746.22|4751.72|4750.22|4751.72|4750.22|4747.72|4746.22|1588
1732801200000|2024-11-28 13:40:00|4752.22|4750.72|4759.22|4757.72|4760.72|4759.22|4751.72|4750.22|11266
1732801500000|2024-11-28 13:45:00|4759.72|4758.22|4757.72|4756.22|4760.72|4759.22|4757.72|4756.22|2252
1732801800000|2024-11-28 13:50:00|4758.72|4757.22|4759.22|4757.72|4761.72|4760.22|4758.72|4757.22|1194
1732802100000|2024-11-28 13:55:00|4759.72|4758.22|4759.72|4758.22|4759.72|4758.22|4758.72|4757.22|3527
1732802400000|2024-11-28 14:00:00|4758.72|4757.22|4758.72|4757.22|4759.72|4758.22|4756.72|4755.22|4730
1732802700000|2024-11-28 14:05:00|4759.72|4758.22|4765.72|4764.22|4765.72|4764.22|4759.72|4758.22|6531
1732803000000|2024-11-28 14:10:00|4766.72|4765.22|4766.72|4765.22|4768.72|4767.22|4764.72|4763.22|3937
1732803300000|2024-11-28 14:15:00|4765.72|4764.22|4766.72|4765.22|4766.72|4765.22|4763.72|4762.22|2289
1732803600000|2024-11-28 14:20:00|4765.72|4764.22|4767.72|4766.22|4769.72|4768.22|4764.72|4763.22|3411
1732803900000|2024-11-28 14:25:00|4768.72|4767.22|4769.72|4768.22|4769.72|4768.22|4768.72|4767.22|1100
1732804200000|2024-11-28 14:30:00|4768.72|4767.22|4765.72|4764.22|4769.22|4767.72|4764.72|4763.22|2443
1732804500000|2024-11-28 14:35:00|4766.72|4765.22|4764.72|4763.22|4766.72|4765.22|4764.72|4763.22|1036
1732804800000|2024-11-28 14:40:00|4765.72|4764.22|4767.72|4766.22|4768.72|4767.22|4765.72|4764.22|26259
1732805100000|2024-11-28 14:45:00|4768.22|4766.72|4766.72|4765.22|4768.72|4767.22|4766.72|4765.22|4788
1732805400000|2024-11-28 14:50:00|4766.22|4764.72|4768.72|4767.22|4768.72|4767.22|4764.72|4763.22|1077
1732805700000|2024-11-28 14:55:00|4767.72|4766.22|4763.72|4762.22|4768.72|4767.22|4763.72|4762.22|2257
1732806000000|2024-11-28 15:00:00|4764.72|4763.22|4762.72|4761.22|4764.72|4763.22|4761.72|4760.22|2031
1732806300000|2024-11-28 15:05:00|4763.22|4761.72|4760.72|4759.22|4764.72|4763.22|4760.72|4759.22|2124
1732806600000|2024-11-28 15:10:00|4760.77|4759.27|4761.77|4760.27|4762.77|4761.27|4760.77|4759.27|4980
1732806900000|2024-11-28 15:15:00|4762.27|4760.77|4763.77|4762.27|4764.77|4763.27|4761.77|4760.27|1354
1732807200000|2024-11-28 15:20:00|4764.77|4763.27|4764.77|4763.27|4765.77|4764.27|4762.77|4761.27|4209
1732807500000|2024-11-28 15:25:00|4765.77|4764.27|4763.77|4762.27|4766.77|4765.27|4762.77|4761.27|2772
1732807800000|2024-11-28 15:30:00|4764.77|4763.27|4763.77|4762.27|4764.77|4763.27|4762.77|4761.27|1202
1732808100000|2024-11-28 15:35:00|4764.77|4763.27|4760.77|4759.27|4766.77|4765.27|4760.77|4759.27|4485
1732808400000|2024-11-28 15:40:00|4761.27|4759.77|4759.77|4758.27|4761.77|4760.27|4757.77|4756.27|1311
1732808700000|2024-11-28 15:45:00|4760.77|4759.27|4760.77|4759.27|4762.77|4761.27|4759.77|4758.27|2478
1732809000000|2024-11-28 15:50:00|4759.77|4758.27|4755.77|4754.27|4759.77|4758.27|4755.77|4754.27|3454
1732809300000|2024-11-28 15:55:00|4754.77|4753.27|4753.77|4752.27|4756.77|4755.27|4753.77|4752.27|4249
1732809600000|2024-11-28 16:00:00|4754.27|4752.77|4757.77|4756.27|4758.77|4757.27|4753.77|4752.27|2781
1732809900000|2024-11-28 16:05:00|4758.27|4756.77|4755.77|4754.27|4759.77|4758.27|4755.77|4754.27|1891
1732810200000|2024-11-28 16:10:00|4756.77|4755.27|4759.77|4758.27|4760.77|4759.27|4756.77|4755.27|1470
1732810500000|2024-11-28 16:15:00|4758.77|4757.27|4756.77|4755.27|4759.77|4758.27|4756.77|4755.27|2741
1732810800000|2024-11-28 16:20:00|4757.77|4756.27|4759.77|4758.27|4759.77|4758.27|4757.77|4756.27|4600
1732811100000|2024-11-28 16:25:00|4758.77|4757.27|4759.77|4758.27|4760.77|4759.27|4758.77|4757.27|14274
1732811400000|2024-11-28 16:30:00|4760.77|4759.27|4759.77|4758.27|4760.77|4759.27|4757.77|4756.27|22555
1732811700000|2024-11-28 16:35:00|4760.77|4759.27|4760.77|4759.27|4762.77|4761.27|4759.77|4758.27|16414
1732812000000|2024-11-28 16:40:00|4761.77|4760.27|4761.77|4760.27|4761.77|4760.27|4760.77|4759.27|3633
1732812300000|2024-11-28 16:45:00|4762.77|4761.27|4761.77|4760.27|4762.77|4761.27|4761.77|4760.27|4584
1732812600000|2024-11-28 16:50:00|4762.77|4761.27|4762.77|4761.27|4762.77|4761.27|4761.77|4760.27|2444
1732812900000|2024-11-28 16:55:00|4763.77|4762.27|4762.77|4761.27|4763.77|4762.27|4762.77|4761.27|3067
1732813200000|2024-11-28 17:00:00|4761.77|4760.27|4762.77|4761.27|4762.77|4761.27|4761.77|4760.27|2572
1732813500000|2024-11-28 17:05:00|4763.77|4762.27|4763.77|4762.27|4763.77|4762.27|4763.77|4762.27|758
1732813800000|2024-11-28 17:10:00|4762.77|4761.27|4762.77|4761.27|4763.77|4762.27|4762.77|4761.27|1206
1732814100000|2024-11-28 17:15:00|4762.27|4760.77|4762.77|4761.27|4762.77|4761.27|4762.27|4760.77|469
1732814400000|2024-11-28 17:20:00|4761.77|4760.27|4762.77|4761.27|4762.77|4761.27|4761.77|4760.27|940
1732814700000|2024-11-28 17:25:00|4762.27|4760.77|4763.77|4762.27|4764.77|4763.27|4761.77|4760.27|1162
1732815000000|2024-11-28 17:30:00|4764.77|4763.27|4764.77|4763.27|4765.77|4764.27|4764.77|4763.27|336
1732815300000|2024-11-28 17:35:00|4765.27|4763.77|4765.77|4764.27|4766.77|4765.27|4765.27|4763.77|783
1732815600000|2024-11-28 17:40:00|4764.77|4763.27|4764.77|4763.27|4765.77|4764.27|4764.77|4763.27|274
1732815900000|2024-11-28 17:45:00|4763.77|4762.27|4763.77|4762.27|4763.77|4762.27|4761.77|4760.27|820
1732816200000|2024-11-28 17:50:00|4763.27|4761.77|4762.77|4761.27|4763.77|4762.27|4762.77|4761.27|332
1732816500000|2024-11-28 17:55:00|||||||||334
1732816800000|2024-11-28 18:00:00|4761.77|4760.27|4760.77|4759.27|4761.77|4760.27|4760.77|4759.27|351
1732817100000|2024-11-28 18:05:00|4761.27|4759.77|4761.77|4760.27|4761.77|4760.27|4761.27|4759.77|112
1732817400000|2024-11-28 18:10:00|||||||||9
1732817700000|2024-11-28 18:15:00|4761.27|4759.77|4759.77|4758.27|4761.77|4760.27|4759.77|4758.27|608
1732818000000|2024-11-28 18:20:00|||||||||17
1732818300000|2024-11-28 18:25:00|||||||||64
1732818600000|2024-11-28 18:30:00|4760.77|4759.27|4760.77|4759.27|4760.77|4759.27|4760.27|4758.77|200
1732818900000|2024-11-28 18:35:00|4761.77|4760.27|4760.77|4759.27|4761.77|4760.27|4760.77|4759.27|120
1732819200000|2024-11-28 18:40:00|4761.77|4760.27|4760.77|4759.27|4761.77|4760.27|4760.77|4759.27|73
1732819500000|2024-11-28 18:45:00|4761.77|4760.27|4761.77|4760.27|4761.77|4760.27|4760.77|4759.27|120
1732819800000|2024-11-28 18:50:00|4761.27|4759.77|4760.77|4759.27|4761.27|4759.77|4760.77|4759.27|11
1732820100000|2024-11-28 18:55:00|||||||||11
1732820400000|2024-11-28 19:00:00|||||||||6
1732820700000|2024-11-28 19:05:00|4761.27|4759.77|4761.77|4760.27|4761.77|4760.27|4761.27|4759.77|123
1732821000000|2024-11-28 19:10:00|4761.27|4759.77|4761.27|4759.77|4761.77|4760.27|4761.27|4759.77|50
1732821300000|2024-11-28 19:15:00|4760.77|4759.27|4760.77|4759.27|4760.77|4759.27|4760.77|4759.27|37
1732821600000|2024-11-28 19:20:00|||||||||12
1732821900000|2024-11-28 19:25:00|||||||||4
1732822200000|2024-11-28 19:30:00|||||||||13
1732822500000|2024-11-28 19:35:00|||||||||7
1732822800000|2024-11-28 19:40:00|||||||||63
1732823100000|2024-11-28 19:45:00|4761.77|4760.27|4761.77|4760.27|4761.77|4760.27|4761.77|4760.27|52
1732823400000|2024-11-28 19:50:00|4761.27|4759.77|4761.77|4760.27|4761.77|4760.27|4761.27|4759.77|49
1732823700000|2024-11-28 19:55:00|4761.27|4759.77|4761.77|4760.27|4761.77|4760.27|4761.27|4759.77|55
1732824000000|2024-11-28 20:00:00|4762.77|4761.27|4762.77|4761.27|4762.77|4761.27|4761.77|4760.27|213
1732824300000|2024-11-28 20:05:00|||||||||47
1732824600000|2024-11-28 20:10:00|||||||||8
1732824900000|2024-11-28 20:15:00|4762.27|4760.77|4761.77|4760.27|4762.77|4761.27|4761.77|4760.27|134
1732825200000|2024-11-28 20:20:00|4762.27|4760.77|4762.77|4761.27|4762.77|4761.27|4762.27|4760.77|32
1732825500000|2024-11-28 20:25:00|4762.27|4760.77|4762.27|4760.77|4762.77|4761.27|4761.77|4760.27|90
1732825800000|2024-11-28 20:30:00|4762.77|4761.27|4762.77|4761.27|4762.77|4761.27|4762.27|4760.77|20
1732826100000|2024-11-28 20:35:00|4762.27|4760.77|4762.77|4761.27|4762.77|4761.27|4761.77|4760.27|134
1732826400000|2024-11-28 20:40:00|||||||||25
1732826700000|2024-11-28 20:45:00|||||||||64
1732827000000|2024-11-28 20:50:00|4761.77|4760.27|4762.77|4761.27|4762.77|4761.27|4761.77|4760.27|219
1732827300000|2024-11-28 20:55:00|4763.27|4761.77|4763.77|4762.27|4763.77|4762.27|4762.77|4761.27|375
1732827600000|2024-11-28 21:00:00|4764.52|4761.52|4764.52|4761.52|4764.52|4761.52|4764.52|4761.52|23
1732833600000|2024-11-28 22:40:00|4763.52|4760.52|4763.52|4760.52|4763.52|4760.52|4763.52|4760.52|0
1732834800000|2024-11-28 23:00:00|4761.72|4758.72|4760.12|4757.12|4762.62|4759.62|4760.02|4757.02|0
1732835100000|2024-11-28 23:05:00|4760.22|4757.22|4760.9|4757.9|4761.7|4758.7|4760.02|4757.02|0
1732835400000|2024-11-28 23:10:00|4760.7|4757.7|4761.5|4758.5|4761.5|4758.5|4760.5|4757.5|0
1732835700000|2024-11-28 23:15:00|4761.6|4758.6|4762.5|4759.5|4762.7|4759.7|4761.6|4758.6|0
1732836000000|2024-11-28 23:20:00|4762.7|4759.7|4762.9|4759.9|4763.1|4760.1|4762.3|4759.3|0
1732836300000|2024-11-28 23:25:00|4762.7|4759.7|4763.1|4760.1|4763.2|4760.2|4762.7|4759.7|0
1732836600000|2024-11-28 23:30:00|4762.9|4759.9|4762.9|4759.9|4763.1|4760.1|4762.3|4759.3|0
1732836900000|2024-11-28 23:35:00|4762.7|4759.7|4763.4|4760.4|4763.6|4760.6|4762.5|4759.5|0
1732837200000|2024-11-28 23:40:00|4763.5|4760.5|4764.1|4761.1|4764.2|4761.2|4763.3|4760.3|0
1732837500000|2024-11-28 23:45:00|4764|4761|4762.7|4759.7|4764|4761|4762.3|4759.3|0
1732837800000|2024-11-28 23:50:00|4763.1|4760.1|4763.4|4760.4|4763.4|4760.4|4762.3|4759.3|0
1732838100000|2024-11-28 23:55:00|4763.3|4760.3|4763.6|4760.6|4764.2|4761.2|4763.2|4760.2|0
1732838400000|2024-11-29 00:00:00|4763.4|4760.4|4761.9|4758.9|4763.8|4760.8|4761.9|4758.9|0
1732838700000|2024-11-29 00:05:00|4761.8|4758.8|4760.3|4757.3|4761.8|4758.8|4760.1|4757.1|0
1732839000000|2024-11-29 00:10:00|4760.2|4757.2|4760.7|4757.7|4761.3|4758.3|4760.1|4757.1|0
1732839300000|2024-11-29 00:15:00|4760.9|4757.9|4755.5|4753.5|4760.9|4757.9|4754.5|4752.5|433
1732839600000|2024-11-29 00:20:00|4754.5|4752.5|4752.5|4750.5|4755.5|4753.5|4752.5|4750.5|288
1732839900000|2024-11-29 00:25:00|4753|4751|4752.5|4750.5|4753.5|4751.5|4751.5|4749.5|166
1732840200000|2024-11-29 00:30:00|4752|4750|4749|4747|4752.5|4750.5|4748.5|4746.5|244
1732840500000|2024-11-29 00:35:00|4748.5|4746.5|4746.5|4744.5|4749|4747|4746.5|4744.5|78
1732840800000|2024-11-29 00:40:00|4747|4745|4748|4746|4748.5|4746.5|4746.5|4744.5|95
1732841100000|2024-11-29 00:45:00|4747.5|4745.5|4743.5|4741.5|4747.5|4745.5|4743.5|4741.5|93
1732841400000|2024-11-29 00:50:00|4744|4742|4740|4738|4745|4743|4738.5|4736.5|463
1732841700000|2024-11-29 00:55:00|4739.5|4737.5|4740.5|4738.5|4742|4740|4739.5|4737.5|387
1732842000000|2024-11-29 01:00:00|4740|4738|4739.5|4737.5|4741.5|4739.5|4737.5|4735.5|312
1732842300000|2024-11-29 01:05:00|4738.5|4736.5|4744.5|4742.5|4744.5|4742.5|4738.5|4736.5|426
1732842600000|2024-11-29 01:10:00|4743.5|4741.5|4746.5|4744.5|4746.5|4744.5|4742.5|4740.5|190
1732842900000|2024-11-29 01:15:00|4747.5|4745.5|4749.5|4747.5|4749.5|4747.5|4747.5|4745.5|212
1732843200000|2024-11-29 01:20:00|4748.5|4746.5|4751.5|4749.5|4752.5|4750.5|4748.5|4746.5|179
1732843500000|2024-11-29 01:25:00|4752|4750|4754|4752|4754.5|4752.5|4752|4750|73
1732843800000|2024-11-29 01:30:00|4753.5|4751.5|4754.5|4752.5|4755.5|4753.5|4753.5|4751.5|75
1732844100000|2024-11-29 01:35:00|4755|4753|4753.5|4751.5|4756.5|4754.5|4752.5|4750.5|82
1732844400000|2024-11-29 01:40:00|4753|4751|4755.5|4753.5|4755.5|4753.5|4752.5|4750.5|146
1732844700000|2024-11-29 01:45:00|4754.5|4752.5|4754.5|4752.5|4755.5|4753.5|4754.5|4752.5|63
1732845000000|2024-11-29 01:50:00|4754|4752|4753.5|4751.5|4754.5|4752.5|4753.5|4751.5|74
1732845300000|2024-11-29 01:55:00|4754|4752|4756.5|4754.5|4756.5|4754.5|4754|4752|28
1732845600000|2024-11-29 02:00:00|4757|4755|4757.5|4755.5|4757.5|4755.5|4756|4754|125
1732845900000|2024-11-29 02:05:00|4757|4755|4758.5|4756.5|4759.5|4757.5|4757|4755|152
1732846200000|2024-11-29 02:10:00|4759|4757|4759.5|4757.5|4760|4758|4758|4756|111
1732846500000|2024-11-29 02:15:00|4759|4757|4758.5|4756.5|4759.5|4757.5|4758.5|4756.5|97
1732846800000|2024-11-29 02:20:00|4759|4757|4759.5|4757.5|4760.5|4758.5|4759|4757|49
1732847100000|2024-11-29 02:25:00|4760|4758|4760.5|4758.5|4760.5|4758.5|4759.5|4757.5|78
1732847400000|2024-11-29 02:30:00|4761.5|4759.5|4760.5|4758.5|4762.5|4760.5|4760.5|4758.5|169
1732847700000|2024-11-29 02:35:00|4761|4759|4760.5|4758.5|4761.5|4759.5|4760.5|4758.5|38
1732848000000|2024-11-29 02:40:00|4761|4759|4762.5|4760.5|4763|4761|4761|4759|103
1732848300000|2024-11-29 02:45:00|4761.5|4759.5|4762|4760|4762|4760|4761.5|4759.5|61
1732848600000|2024-11-29 02:50:00|4762.5|4760.5|4762|4760|4762.5|4760.5|4761.5|4759.5|39
1732848900000|2024-11-29 02:55:00|4762.5|4760.5|4762|4760|4762.5|4760.5|4761.5|4759.5|36
1732849200000|2024-11-29 03:00:00|4762.5|4760.5|4762.5|4760.5|4763|4761|4761.5|4759.5|118
1732849500000|2024-11-29 03:05:00|4763|4761|4762.5|4760.5|4763.5|4761.5|4762.5|4760.5|28
1732849800000|2024-11-29 03:10:00|4763.5|4761.5|4762.5|4760.5|4763.5|4761.5|4762.5|4760.5|60
1732850100000|2024-11-29 03:15:00|4763|4761|4763.5|4761.5|4764.5|4762.5|4762.5|4760.5|188
1732850400000|2024-11-29 03:20:00|4763|4761|4761.5|4759.5|4763|4761|4761.5|4759.5|49
1732850700000|2024-11-29 03:25:00|4762|4760|4763.5|4761.5|4763.5|4761.5|4762|4760|44
1732851000000|2024-11-29 03:30:00|4763|4761|4763.5|4761.5|4764.5|4762.5|4762|4760|21
1732851300000|2024-11-29 03:35:00|4764|4762|4761|4759|4764|4762|4761|4759|26
1732851600000|2024-11-29 03:40:00|4761.5|4759.5|4763.5|4761.5|4764.5|4762.5|4761.5|4759.5|64
1732851900000|2024-11-29 03:45:00|4763|4761|4762.5|4760.5|4764|4762|4762.5|4760.5|6
1732852200000|2024-11-29 03:50:00|4763.5|4761.5|4764|4762|4764.5|4762.5|4763.5|4761.5|37
1732852500000|2024-11-29 03:55:00|4764.5|4762.5|4764|4762|4765|4763|4763.5|4761.5|15
1732852800000|2024-11-29 04:00:00|4763.5|4761.5|4764.5|4762.5|4764.5|4762.5|4763.5|4761.5|3
1732853100000|2024-11-29 04:05:00|4765|4763|4765.5|4763.5|4765.5|4763.5|4765|4763|3
1732853400000|2024-11-29 04:10:00|4766|4764|4766|4764|4766.5|4764.5|4765.5|4763.5|39
1732853700000|2024-11-29 04:15:00|4766.5|4764.5|4766|4764|4767.5|4765.5|4766|4764|12
1732854000000|2024-11-29 04:20:00|4766.5|4764.5|4766.5|4764.5|4766.5|4764.5|4766|4764|9
1732854300000|2024-11-29 04:25:00|4767.5|4765.5|4765.5|4763.5|4767.5|4765.5|4765.5|4763.5|37
1732854600000|2024-11-29 04:30:00|4765|4763|4765.5|4763.5|4765.5|4763.5|4764.5|4762.5|6
1732854900000|2024-11-29 04:35:00|4765|4763|4765.5|4763.5|4765.5|4763.5|4765|4763|1
1732855200000|2024-11-29 04:40:00|4766.5|4764.5|4767.5|4765.5|4767.5|4765.5|4766.5|4764.5|18
1732855500000|2024-11-29 04:45:00|4767|4765|4767|4765|4767.5|4765.5|4766.5|4764.5|15
1732855800000|2024-11-29 04:50:00|4766.5|4764.5|4767|4765|4767|4765|4766.5|4764.5|4
1732856100000|2024-11-29 04:55:00|4767.5|4765.5|4768|4766|4768.5|4766.5|4767.5|4765.5|28
1732856400000|2024-11-29 05:00:00|4768.5|4766.5|4766.5|4764.5|4769|4767|4765.5|4763.5|137
1732856700000|2024-11-29 05:05:00|4767.5|4765.5|4765.5|4763.5|4767.5|4765.5|4765.5|4763.5|79
1732857000000|2024-11-29 05:10:00|4765|4763|4765.5|4763.5|4765.5|4763.5|4764.5|4762.5|41
1732857300000|2024-11-29 05:15:00|4766.5|4764.5|4765.5|4763.5|4766.5|4764.5|4765.5|4763.5|30
1732857600000|2024-11-29 05:20:00|4765|4763|4765|4763|4765.5|4763.5|4765|4763|18
1732857900000|2024-11-29 05:25:00|4765.5|4763.5|4761|4759|4765.5|4763.5|4761|4759|84
1732858200000|2024-11-29 05:30:00|4760.5|4758.5|4758.5|4756.5|4761.5|4759.5|4758.5|4756.5|31
1732858500000|2024-11-29 05:35:00|4758|4756|4758.5|4756.5|4760.5|4758.5|4757.5|4755.5|75
1732858800000|2024-11-29 05:40:00|4758|4756|4756.5|4754.5|4758.5|4756.5|4756.5|4754.5|84
1732859100000|2024-11-29 05:45:00|4757.5|4755.5|4759.5|4757.5|4759.5|4757.5|4757.5|4755.5|150
1732859400000|2024-11-29 05:50:00|4759|4757|4759.5|4757.5|4759.5|4757.5|4757.5|4755.5|85
1732859700000|2024-11-29 05:55:00|4760.5|4758.5|4759|4757|4761.5|4759.5|4759|4757|26
1732860000000|2024-11-29 06:00:00|4758.5|4756.5|4757.5|4755.5|4759|4757|4757.5|4755.5|49
1732860300000|2024-11-29 06:05:00|4758.5|4756.5|4758.5|4756.5|4759.5|4757.5|4758.5|4756.5|44
1732860600000|2024-11-29 06:10:00|4759.5|4757.5|4758.5|4756.5|4759.5|4757.5|4758.5|4756.5|29
1732860900000|2024-11-29 06:15:00|4757.5|4755.5|4756.5|4754.5|4757.5|4755.5|4756.5|4754.5|56
1732861200000|2024-11-29 06:20:00|4757|4755|4758.5|4756.5|4758.5|4756.5|4757|4755|50
1732861500000|2024-11-29 06:25:00|4757.5|4755.5|4757.5|4755.5|4757.5|4755.5|4756.5|4754.5|34
1732861800000|2024-11-29 06:30:00|4758|4756|4758.5|4756.5|4760.5|4758.5|4758|4756|111
1732862100000|2024-11-29 06:35:00|4759|4757|4754.5|4752.5|4759|4757|4754.5|4752.5|305
1732862400000|2024-11-29 06:40:00|4754|4752|4755|4753|4757|4755|4754|4752|151
1732862700000|2024-11-29 06:45:00|4754.5|4752.5|4754.5|4752.5|4754.5|4752.5|4752.5|4750.5|128
1732863000000|2024-11-29 06:50:00|4754|4752|4751.5|4749.5|4754|4752|4750.5|4748.5|44
1732863300000|2024-11-29 06:55:00|4752.5|4750.5|4752.5|4750.5|4752.5|4750.5|4751|4749|96
1732863600000|2024-11-29 07:00:00|4752.25|4750.75|4752.25|4750.75|4752.75|4751.25|4748.25|4746.75|743
1732863900000|2024-11-29 07:05:00|4751.25|4749.75|4753.25|4751.75|4753.25|4751.75|4751.25|4749.75|217
1732864200000|2024-11-29 07:10:00|4752.25|4750.75|4750.75|4749.25|4753.25|4751.75|4750.25|4748.75|596
1732864500000|2024-11-29 07:15:00|4750.25|4748.75|4748.25|4746.75|4750.25|4748.75|4744.25|4742.75|1069
1732864800000|2024-11-29 07:20:00|4749.25|4747.75|4749.75|4748.25|4752.25|4750.75|4748.25|4746.75|1032
1732865100000|2024-11-29 07:25:00|4749.25|4747.75|4747.25|4745.75|4750.25|4748.75|4746.25|4744.75|669
1732865400000|2024-11-29 07:30:00|4746.25|4744.75|4744.25|4742.75|4747.25|4745.75|4740.75|4739.25|1246
1732865700000|2024-11-29 07:35:00|4743.25|4741.75|4747.25|4745.75|4748.25|4746.75|4743.25|4741.75|586
1732866000000|2024-11-29 07:40:00|4746.25|4744.75|4749.25|4747.75|4750.25|4748.75|4745.25|4743.75|425
1732866300000|2024-11-29 07:45:00|4749.75|4748.25|4751.25|4749.75|4752.25|4750.75|4749.25|4747.75|720
1732866600000|2024-11-29 07:50:00|4752.25|4750.75|4750.25|4748.75|4752.25|4750.75|4749.25|4747.75|490
1732866900000|2024-11-29 07:55:00|4749.75|4748.25|4744.25|4742.75|4751.25|4749.75|4742.25|4740.75|1443
1732867200000|2024-11-29 08:00:00|4746.75|4745.25|4751.25|4749.75|4752.25|4750.75|4742.25|4740.75|5517
1732867500000|2024-11-29 08:05:00|4752.25|4750.75|4757.25|4755.75|4758.25|4756.75|4752.25|4750.75|2801
1732867800000|2024-11-29 08:10:00|4758.25|4756.75|4753.25|4751.75|4758.25|4756.75|4751.25|4749.75|3200
1732868100000|2024-11-29 08:15:00|4753.75|4752.25|4755.25|4753.75|4757.25|4755.75|4752.25|4750.75|1894
1732868400000|2024-11-29 08:20:00|4756.25|4754.75|4758.25|4756.75|4758.25|4756.75|4753.25|4751.75|8497
1732868700000|2024-11-29 08:25:00|4757.25|4755.75|4754.25|4752.75|4758.25|4756.75|4752.75|4751.25|2732
1732869000000|2024-11-29 08:30:00|4753.25|4751.75|4748.25|4746.75|4755.25|4753.75|4747.25|4745.75|2906
1732869300000|2024-11-29 08:35:00|4747.25|4745.75|4749.25|4747.75|4750.25|4748.75|4747.25|4745.75|1926
1732869600000|2024-11-29 08:40:00|4749.08|4747.58|4746.08|4744.58|4750.08|4748.58|4745.08|4743.58|1566
1732869900000|2024-11-29 08:45:00|4745.08|4743.58|4748.08|4746.58|4749.08|4747.58|4745.08|4743.58|1855
1732870200000|2024-11-29 08:50:00|4747.08|4745.58|4751.08|4749.58|4752.08|4750.58|4746.08|4744.58|1797
1732870500000|2024-11-29 08:55:00|4753.08|4751.58|4751.08|4749.58|4754.08|4752.58|4750.08|4748.58|1954
1732870800000|2024-11-29 09:00:00|4750.08|4748.58|4756.08|4754.58|4757.08|4755.58|4747.08|4745.58|11192
1732871100000|2024-11-29 09:05:00|4755.08|4753.58|4756.08|4754.58|4756.08|4754.58|4751.08|4749.58|1574
1732871400000|2024-11-29 09:10:00|4755.08|4753.58|4751.58|4750.08|4756.08|4754.58|4751.08|4749.58|1994
1732871700000|2024-11-29 09:15:00|4751.08|4749.58|4747.58|4746.08|4753.08|4751.58|4747.08|4745.58|1180
1732872000000|2024-11-29 09:20:00|4747.08|4745.58|4749.08|4747.58|4750.08|4748.58|4745.08|4743.58|5380
1732872300000|2024-11-29 09:25:00|4749.58|4748.08|4751.08|4749.58|4751.08|4749.58|4748.08|4746.58|1271
1732872600000|2024-11-29 09:30:00|4750.58|4749.08|4750.08|4748.58|4752.08|4750.58|4749.08|4747.58|2958
1732872900000|2024-11-29 09:35:00|4750.58|4749.08|4756.08|4754.58|4757.08|4755.58|4750.58|4749.08|2555
1732873200000|2024-11-29 09:40:00|4755.58|4754.08|4757.08|4755.58|4758.08|4756.58|4755.08|4753.58|1654
1732873500000|2024-11-29 09:45:00|4758.08|4756.58|4759.08|4757.58|4760.08|4758.58|4756.08|4754.58|2339
1732873800000|2024-11-29 09:50:00|4758.08|4756.58|4758.08|4756.58|4759.08|4757.58|4755.08|4753.58|1082
1732874100000|2024-11-29 09:55:00|4759.08|4757.58|4756.08|4754.58|4759.08|4757.58|4755.08|4753.58|1269
1732874400000|2024-11-29 10:00:00|4757.08|4755.58|4754.08|4752.58|4757.58|4756.08|4754.08|4752.58|4448
1732874700000|2024-11-29 10:05:00|4753.58|4752.08|4753.08|4751.58|4754.08|4752.58|4750.08|4748.58|7152
1732875000000|2024-11-29 10:10:00|4752.08|4750.58|4757.08|4755.58|4758.08|4756.58|4751.08|4749.58|2767
1732875300000|2024-11-29 10:15:00|4758.08|4756.58|4759.08|4757.58|4760.08|4758.58|4757.08|4755.58|1304
1732875600000|2024-11-29 10:20:00|4761.08|4759.58|4759.08|4757.58|4761.08|4759.58|4758.08|4756.58|3149
1732875900000|2024-11-29 10:25:00|4758.08|4756.58|4756.08|4754.58|4759.08|4757.58|4755.08|4753.58|1260
1732876200000|2024-11-29 10:30:00|4755.58|4754.08|4755.08|4753.58|4756.58|4755.08|4754.08|4752.58|6339
1732876500000|2024-11-29 10:35:00|4754.08|4752.58|4754.08|4752.58|4756.08|4754.58|4752.08|4750.58|3758
1732876800000|2024-11-29 10:40:00|4752.08|4750.58|4755.08|4753.58|4757.08|4755.58|4751.08|4749.58|2542
1732877100000|2024-11-29 10:45:00|4756.08|4754.58|4756.08|4754.58|4756.08|4754.58|4754.08|4752.58|949
1732877400000|2024-11-29 10:50:00|4757.08|4755.58|4760.08|4758.58|4761.08|4759.58|4757.08|4755.58|5663
1732877700000|2024-11-29 10:55:00|4759.08|4757.58|4759.08|4757.58|4761.08|4759.58|4759.08|4757.58|6046
1732878000000|2024-11-29 11:00:00|4758.08|4756.58|4754.08|4752.58|4758.08|4756.58|4753.08|4751.58|4409
1732878300000|2024-11-29 11:05:00|4755.08|4753.58|4755.08|4753.58|4757.08|4755.58|4753.08|4751.58|2465
1732878600000|2024-11-29 11:10:00|4756.08|4754.58|4755.08|4753.58|4757.08|4755.58|4755.08|4753.58|2990
1732878900000|2024-11-29 11:15:00|4754.08|4752.58|4755.08|4753.58|4756.08|4754.58|4753.08|4751.58|991
1732879200000|2024-11-29 11:20:00|4756.08|4754.58|4760.08|4758.58|4760.58|4759.08|4755.08|4753.58|2157
1732879500000|2024-11-29 11:25:00|4761.08|4759.58|4763.08|4761.58|4764.08|4762.58|4760.08|4758.58|2345
1732879800000|2024-11-29 11:30:00|4764.08|4762.58|4766.08|4764.58|4766.08|4764.58|4764.08|4762.58|4846
1732880100000|2024-11-29 11:35:00|4767.08|4765.58|4771.08|4769.58|4771.08|4769.58|4766.08|4764.58|3074
1732880400000|2024-11-29 11:40:00|4771.58|4770.08|4774.08|4772.58|4774.08|4772.58|4771.08|4769.58|1006
1732880700000|2024-11-29 11:45:00|4775.08|4773.58|4772.08|4770.58|4775.08|4773.58|4772.08|4770.58|2714
1732881000000|2024-11-29 11:50:00|4771.08|4769.58|4770.08|4768.58|4774.08|4772.58|4770.08|4768.58|3513
1732881300000|2024-11-29 11:55:00|4771.08|4769.58|4775.08|4773.58|4777.08|4775.58|4771.08|4769.58|4782
1732881600000|2024-11-29 12:00:00|4774.08|4772.58|4774.08|4772.58|4775.08|4773.58|4772.08|4770.58|3949
1732881900000|2024-11-29 12:05:00|4775.08|4773.58|4773.08|4771.58|4777.08|4775.58|4773.08|4771.58|2012
1732882200000|2024-11-29 12:10:00|4774.08|4772.58|4775.08|4773.58|4775.08|4773.58|4774.08|4772.58|2042
1732882500000|2024-11-29 12:15:00|4776.08|4774.58|4775.08|4773.58|4776.08|4774.58|4773.08|4771.58|1071
1732882800000|2024-11-29 12:20:00|4776.08|4774.58|4777.08|4775.58|4778.08|4776.58|4776.08|4774.58|1141
1732883100000|2024-11-29 12:25:00|4777.58|4776.08|4777.08|4775.58|4778.08|4776.58|4776.08|4774.58|1157
1732883400000|2024-11-29 12:30:00|4778.08|4776.58|4775.08|4773.58|4779.08|4777.58|4775.08|4773.58|1546
1732883700000|2024-11-29 12:35:00|4774.08|4772.58|4774.08|4772.58|4775.08|4773.58|4772.08|4770.58|2058
1732884000000|2024-11-29 12:40:00|4773.3|4771.8|4771.3|4769.8|4773.3|4771.8|4771.3|4769.8|880
1732884300000|2024-11-29 12:45:00|4771.8|4770.3|4770.3|4768.8|4772.3|4770.8|4768.3|4766.8|3866
1732884600000|2024-11-29 12:50:00|4771.3|4769.8|4771.3|4769.8|4773.3|4771.8|4769.3|4767.8|5659
1732884900000|2024-11-29 12:55:00|4772.3|4770.8|4773.3|4771.8|4774.3|4772.8|4771.3|4769.8|1631
1732885200000|2024-11-29 13:00:00|4773.8|4772.3|4771.3|4769.8|4774.3|4772.8|4771.3|4769.8|1063
1732885500000|2024-11-29 13:05:00|4772.3|4770.8|4775.3|4773.8|4775.3|4773.8|4771.3|4769.8|1249
1732885800000|2024-11-29 13:10:00|4776.3|4774.8|4775.3|4773.8|4777.3|4775.8|4775.3|4773.8|1145
1732886100000|2024-11-29 13:15:00|4776.3|4774.8|4770.3|4768.8|4776.3|4774.8|4770.3|4768.8|3171
1732886400000|2024-11-29 13:20:00|4769.3|4767.8|4766.3|4764.8|4769.3|4767.8|4766.3|4764.8|1753
1732886700000|2024-11-29 13:25:00|4767.3|4765.8|4765.3|4763.8|4767.3|4765.8|4762.3|4760.8|3838
1732887000000|2024-11-29 13:30:00|4764.3|4762.8|4763.3|4761.8|4764.3|4762.8|4761.3|4759.8|2767
1732887300000|2024-11-29 13:35:00|4762.8|4761.3|4765.3|4763.8|4766.3|4764.8|4762.3|4760.8|2867
1732887600000|2024-11-29 13:40:00|4764.3|4762.8|4757.3|4755.8|4764.3|4762.8|4756.3|4754.8|2058
1732887900000|2024-11-29 13:45:00|4756.3|4754.8|4758.3|4756.8|4760.3|4758.8|4756.3|4754.8|1537
1732888200000|2024-11-29 13:50:00|4757.3|4755.8|4754.3|4752.8|4758.3|4756.8|4753.3|4751.8|3479
1732888500000|2024-11-29 13:55:00|4753.3|4751.8|4755.3|4753.8|4756.3|4754.8|4752.3|4750.8|3344
1732888800000|2024-11-29 14:00:00|4756.3|4754.8|4758.3|4756.8|4761.3|4759.8|4756.3|4754.8|2083
1732889100000|2024-11-29 14:05:00|4759.3|4757.8|4759.3|4757.8|4760.3|4758.8|4758.3|4756.8|1933
1732889400000|2024-11-29 14:10:00|4760.3|4758.8|4756.3|4754.8|4760.3|4758.8|4755.3|4753.8|1654
1732889700000|2024-11-29 14:15:00|4757.3|4755.8|4758.3|4756.8|4759.3|4757.8|4755.3|4753.8|2283
1732890000000|2024-11-29 14:20:00|4757.3|4755.8|4761.3|4759.8|4761.3|4759.8|4757.3|4755.8|1413
1732890300000|2024-11-29 14:25:00|4760.3|4758.8|4759.3|4757.8|4761.3|4759.8|4757.3|4755.8|1466
1732890600000|2024-11-29 14:30:00|4758.3|4756.8|4768.3|4766.8|4768.3|4766.8|4757.3|4755.8|3233
1732890900000|2024-11-29 14:35:00|4768.8|4767.3|4767.3|4765.8|4771.3|4769.8|4766.3|4764.8|4050
1732891200000|2024-11-29 14:40:00|4766.3|4764.8|4764.8|4763.3|4767.3|4765.8|4760.3|4758.8|2476
1732891500000|2024-11-29 14:45:00|4765.3|4763.8|4764.3|4762.8|4767.3|4765.8|4762.3|4760.8|1285
1732891800000|2024-11-29 14:50:00|4765.3|4763.8|4769.3|4767.8|4769.3|4767.8|4763.3|4761.8|1563
1732892100000|2024-11-29 14:55:00|4768.3|4766.8|4770.3|4768.8|4771.3|4769.8|4767.3|4765.8|1889
1732892400000|2024-11-29 15:00:00|4771.3|4769.8|4784.3|4782.8|4784.3|4782.8|4770.3|4768.8|8049
1732892700000|2024-11-29 15:05:00|4785.3|4783.8|4780.3|4778.8|4790.3|4788.8|4779.3|4777.8|10742
1732893000000|2024-11-29 15:10:00|4780.17|4778.67|4789.17|4787.67|4790.17|4788.67|4780.17|4778.67|5685
1732893300000|2024-11-29 15:15:00|4788.17|4786.67|4787.17|4785.67|4789.17|4787.67|4785.17|4783.67|5241
1732893600000|2024-11-29 15:20:00|4786.17|4784.67|4782.17|4780.67|4786.17|4784.67|4780.17|4778.67|5272
1732893900000|2024-11-29 15:25:00|4781.17|4779.67|4779.17|4777.67|4783.17|4781.67|4777.17|4775.67|3265
1732894200000|2024-11-29 15:30:00|4780.17|4778.67|4781.17|4779.67|4783.17|4781.67|4780.17|4778.67|5695
1732894500000|2024-11-29 15:35:00|4780.17|4778.67|4783.17|4781.67|4784.17|4782.67|4779.17|4777.67|3004
1732894800000|2024-11-29 15:40:00|4784.17|4782.67|4784.17|4782.67|4787.17|4785.67|4783.17|4781.67|2989
1732895100000|2024-11-29 15:45:00|4785.17|4783.67|4789.17|4787.67|4789.17|4787.67|4784.17|4782.67|3424
1732895400000|2024-11-29 15:50:00|4788.17|4786.67|4789.17|4787.67|4790.17|4788.67|4788.17|4786.67|4239
1732895700000|2024-11-29 15:55:00|4788.17|4786.67|4787.17|4785.67|4790.17|4788.67|4786.17|4784.67|6968
1732896000000|2024-11-29 16:00:00|4788.17|4786.67|4799.17|4797.67|4799.17|4797.67|4788.17|4786.67|8414
1732896300000|2024-11-29 16:05:00|4798.17|4796.67|4804.17|4802.67|4804.17|4802.67|4797.17|4795.67|11263
1732896600000|2024-11-29 16:10:00|4803.17|4801.67|4809.17|4807.67|4809.17|4807.67|4803.17|4801.67|11259
1732896900000|2024-11-29 16:15:00|4810.17|4808.67|4805.17|4803.67|4812.17|4810.67|4805.17|4803.67|12946
1732897200000|2024-11-29 16:20:00|4805.67|4804.17|4805.17|4803.67|4806.17|4804.67|4804.17|4802.67|10876
1732897500000|2024-11-29 16:25:00|4806.17|4804.67|4809.17|4807.67|4809.17|4807.67|4803.17|4801.67|37044
1732897800000|2024-11-29 16:30:00|4806.17|4804.67|4803.17|4801.67|4809.17|4807.67|4802.17|4800.67|67632
1732898100000|2024-11-29 16:35:00|4802.17|4800.67|4804.17|4802.67|4804.17|4802.67|4801.17|4799.67|17605
1732898400000|2024-11-29 16:40:00|4805.17|4803.67|4806.17|4804.67|4806.17|4804.67|4804.17|4802.67|4766
1732898700000|2024-11-29 16:45:00|4805.17|4803.67|4806.17|4804.67|4807.17|4805.67|4805.17|4803.67|10003
1732899000000|2024-11-29 16:50:00|4807.17|4805.67|4807.17|4805.67|4807.17|4805.67|4806.17|4804.67|9005
1732899300000|2024-11-29 16:55:00|4806.17|4804.67|4804.17|4802.67|4806.17|4804.67|4803.17|4801.67|6369
1732899600000|2024-11-29 17:00:00|4803.17|4801.67|4804.17|4802.67|4805.17|4803.67|4803.17|4801.67|2475
1732899900000|2024-11-29 17:05:00|4803.17|4801.67|4802.17|4800.67|4803.17|4801.67|4802.17|4800.67|5040
1732900200000|2024-11-29 17:10:00|4803.17|4801.67|4803.17|4801.67|4803.17|4801.67|4802.17|4800.67|3813
1732900500000|2024-11-29 17:15:00|4804.17|4802.67|4805.17|4803.67|4806.17|4804.67|4804.17|4802.67|2095
1732900800000|2024-11-29 17:20:00|4804.17|4802.67|4801.17|4799.67|4804.17|4802.67|4801.17|4799.67|1318
1732901100000|2024-11-29 17:25:00|4802.17|4800.67|4803.17|4801.67|4803.17|4801.67|4801.17|4799.67|2372
1732901400000|2024-11-29 17:30:00|4804.17|4802.67|4807.17|4805.67|4807.17|4805.67|4804.17|4802.67|1243
1732901700000|2024-11-29 17:35:00|4808.17|4806.67|4808.17|4806.67|4809.17|4807.67|4807.17|4805.67|2881
1732902000000|2024-11-29 17:40:00|4808.67|4807.17|4809.17|4807.67|4809.17|4807.67|4808.17|4806.67|1171
1732902300000|2024-11-29 17:45:00|4808.17|4806.67|4808.17|4806.67|4809.17|4807.67|4808.17|4806.67|2435
1732902600000|2024-11-29 17:50:00|4809.17|4807.67|4809.17|4807.67|4809.17|4807.67|4808.17|4806.67|1316
1732902900000|2024-11-29 17:55:00|4808.17|4806.67|4806.17|4804.67|4808.17|4806.67|4806.17|4804.67|3405
1732903200000|2024-11-29 18:00:00|4807.17|4805.67|4803.17|4801.67|4807.17|4805.67|4803.17|4801.67|1868
1732903500000|2024-11-29 18:05:00|4804.17|4802.67|4801.17|4799.67|4804.17|4802.67|4801.17|4799.67|1042
1732903800000|2024-11-29 18:10:00|4801.67|4800.17|4802.17|4800.67|4803.17|4801.67|4801.17|4799.67|818
1732904100000|2024-11-29 18:15:00|4801.17|4799.67|4801.17|4799.67|4802.17|4800.67|4801.17|4799.67|389
1732904400000|2024-11-29 18:20:00|||||||||19
1732904700000|2024-11-29 18:25:00|4802.17|4800.67|4801.17|4799.67|4802.17|4800.67|4801.17|4799.67|653
1732905000000|2024-11-29 18:30:00|||||||||110
1732905300000|2024-11-29 18:35:00|4802.17|4800.67|4801.17|4799.67|4802.17|4800.67|4801.17|4799.67|290
1732905600000|2024-11-29 18:40:00|4802.17|4800.67|4802.17|4800.67|4802.17|4800.67|4802.17|4800.67|273
1732905900000|2024-11-29 18:45:00|||||||||69
1732906200000|2024-11-29 18:50:00|4801.17|4799.67|4801.17|4799.67|4801.17|4799.67|4801.17|4799.67|181
1732906500000|2024-11-29 18:55:00|4802.17|4800.67|4802.17|4800.67|4802.17|4800.67|4802.17|4800.67|576
1732906800000|2024-11-29 19:00:00|4801.17|4799.67|4801.17|4799.67|4801.17|4799.67|4801.17|4799.67|460
1732907100000|2024-11-29 19:05:00|4800.17|4798.67|4800.17|4798.67|4800.17|4798.67|4800.17|4798.67|250
1732907400000|2024-11-29 19:10:00|4799.17|4797.67|4799.17|4797.67|4799.17|4797.67|4799.17|4797.67|178
1732907700000|2024-11-29 19:15:00|||||||||112
1732908000000|2024-11-29 19:20:00|||||||||20
1732908300000|2024-11-29 19:25:00|4798.17|4796.67|4798.17|4796.67|4798.17|4796.67|4798.17|4796.67|158
1732908600000|2024-11-29 19:30:00|||||||||23
1732908900000|2024-11-29 19:35:00|||||||||74
1732909200000|2024-11-29 19:40:00|4799.17|4797.67|4799.17|4797.67|4799.17|4797.67|4798.17|4796.67|95
1732909500000|2024-11-29 19:45:00|4798.17|4796.67|4798.17|4796.67|4798.17|4796.67|4798.17|4796.67|28
1732909800000|2024-11-29 19:50:00|4799.17|4797.67|4798.17|4796.67|4799.17|4797.67|4798.17|4796.67|79
1732910100000|2024-11-29 19:55:00|||||||||17
1732910400000|2024-11-29 20:00:00|4799.17|4797.67|4799.17|4797.67|4800.17|4798.67|4798.17|4796.67|878
1732910700000|2024-11-29 20:05:00|4798.17|4796.67|4798.17|4796.67|4798.17|4796.67|4798.17|4796.67|46
1732911000000|2024-11-29 20:10:00|||||||||8
1732911300000|2024-11-29 20:15:00|||||||||17
1732911600000|2024-11-29 20:20:00|4799.17|4797.67|4799.17|4797.67|4799.17|4797.67|4799.17|4797.67|81
1732911900000|2024-11-29 20:25:00|4798.17|4796.67|4798.17|4796.67|4798.17|4796.67|4798.17|4796.67|165
1732912200000|2024-11-29 20:30:00|4797.17|4795.67|4796.67|4795.17|4797.17|4795.67|4796.17|4794.67|233
1732912500000|2024-11-29 20:35:00|4797.17|4795.67|4798.17|4796.67|4798.17|4796.67|4797.17|4795.67|166
1732912800000|2024-11-29 20:40:00|4797.67|4796.17|4799.17|4797.67|4799.17|4797.67|4797.17|4795.67|283
1732913100000|2024-11-29 20:45:00|4798.17|4796.67|4798.17|4796.67|4798.17|4796.67|4798.17|4796.67|74
1732913400000|2024-11-29 20:50:00|||||||||143
1732913700000|2024-11-29 20:55:00|4797.17|4795.67|4795.17|4793.67|4798.17|4796.67|4795.17|4793.67|765
1732914000000|2024-11-29 21:00:00|4796.92|4793.92|4796.92|4793.92|4796.92|4793.92|4796.92|4793.92|0
1733094000000|2024-12-01 23:00:00|4803.92|4800.92|4803.32|4800.32|4804.12|4801.12|4803.02|4800.02|0
1733094300000|2024-12-01 23:05:00|4803.22|4800.22|4800.32|4797.32|4803.32|4800.32|4799.12|4796.12|0
1733094600000|2024-12-01 23:10:00|4800.22|4797.22|4801.12|4798.12|4801.52|4798.52|4798.52|4795.52|0
1733094900000|2024-12-01 23:15:00|4801.22|4798.22|4799.32|4796.32|4801.92|4798.92|4799.12|4796.12|0
1733095200000|2024-12-01 23:20:00|4799.12|4796.12|4799.92|4796.92|4799.92|4796.92|4798.72|4795.72|0
1733095500000|2024-12-01 23:25:00|4799.72|4796.72|4799.72|4796.72|4800.52|4797.52|4799.52|4796.52|0
1733095800000|2024-12-01 23:30:00|4799.82|4796.82|4798.92|4795.92|4799.82|4796.82|4798.32|4795.32|0
1733096100000|2024-12-01 23:35:00|4799.02|4796.02|4797.72|4794.72|4799.32|4796.32|4797.32|4794.32|0
1733096400000|2024-12-01 23:40:00|4797.92|4794.92|4797.92|4794.92|4798.72|4795.72|4797.32|4794.32|0
1733096700000|2024-12-01 23:45:00|4797.82|4794.82|4798.92|4795.92|4799.52|4796.52|4797.72|4794.72|0
1733097000000|2024-12-01 23:50:00|4799.12|4796.12|4798.12|4795.12|4799.52|4796.52|4797.72|4794.72|0
1733097300000|2024-12-01 23:55:00|4798.22|4795.22|4798.42|4795.42|4798.52|4795.52|4797.72|4794.72|0
1733097600000|2024-12-02 00:00:00|4798.52|4795.52|4800.52|4797.52|4800.92|4797.92|4798.52|4795.52|0
1733097900000|2024-12-02 00:05:00|4800.62|4797.62|4801.02|4798.02|4801.42|4798.42|4800.32|4797.32|0
1733098200000|2024-12-02 00:10:00|4800.92|4797.92|4799.12|4796.12|4801.12|4798.12|4798.72|4795.72|0
1733098500000|2024-12-02 00:15:00|4799.02|4796.02|4784.42|4782.42|4799.12|4796.12|4778.92|4776.92|2873
1733098800000|2024-12-02 00:20:00|4784.92|4782.92|4787.42|4785.42|4787.42|4785.42|4784.42|4782.42|317
1733099100000|2024-12-02 00:25:00|4787.92|4785.92|4787.42|4785.42|4790.92|4788.92|4787.42|4785.42|237
1733099400000|2024-12-02 00:30:00|4786.42|4784.42|4784.92|4782.92|4787.42|4785.42|4783.42|4781.42|213
1733099700000|2024-12-02 00:35:00|4784.42|4782.42|4785.42|4783.42|4786.42|4784.42|4783.42|4781.42|242
1733100000000|2024-12-02 00:40:00|4784.42|4782.42|4783.92|4781.92|4785.42|4783.42|4783.42|4781.42|125
1733100300000|2024-12-02 00:45:00|4783.42|4781.42|4780.42|4778.42|4783.42|4781.42|4780.42|4778.42|483
1733100600000|2024-12-02 00:50:00|4780.92|4778.92|4782.42|4780.42|4782.42|4780.42|4780.42|4778.42|234
1733100900000|2024-12-02 00:55:00|4781.92|4779.92|4781.42|4779.42|4782.42|4780.42|4780.42|4778.42|294
1733101200000|2024-12-02 01:00:00|4780.92|4778.92|4778.42|4776.42|4781.42|4779.42|4778.42|4776.42|448
1733101500000|2024-12-02 01:05:00|4777.92|4775.92|4775.42|4773.42|4778.42|4776.42|4775.42|4773.42|536
1733101800000|2024-12-02 01:10:00|4775.92|4773.92|4773.92|4771.92|4777.42|4775.42|4773.92|4771.92|299
1733102100000|2024-12-02 01:15:00|4774.42|4772.42|4774.42|4772.42|4775.42|4773.42|4772.42|4770.42|402
1733102400000|2024-12-02 01:20:00|4774.92|4772.92|4771.92|4769.92|4774.92|4772.92|4771.42|4769.42|401
1733102700000|2024-12-02 01:25:00|4771.42|4769.42|4772.42|4770.42|4775.42|4773.42|4771.42|4769.42|316
1733103000000|2024-12-02 01:30:00|4773.42|4771.42|4776.42|4774.42|4777.42|4775.42|4772.42|4770.42|232
1733103300000|2024-12-02 01:35:00|4777.42|4775.42|4776.42|4774.42|4778.42|4776.42|4776.42|4774.42|114
1733103600000|2024-12-02 01:40:00|4775.42|4773.42|4776.42|4774.42|4777.42|4775.42|4775.42|4773.42|78
1733103900000|2024-12-02 01:45:00|4776.92|4774.92|4777.92|4775.92|4778.42|4776.42|4776.42|4774.42|106
1733104200000|2024-12-02 01:50:00|4777.42|4775.42|4776.42|4774.42|4778.42|4776.42|4776.42|4774.42|250
1733104500000|2024-12-02 01:55:00|4775.42|4773.42|4775.42|4773.42|4776.42|4774.42|4775.42|4773.42|65
1733104800000|2024-12-02 02:00:00|4774.42|4772.42|4775.42|4773.42|4775.42|4773.42|4774.42|4772.42|64
1733105100000|2024-12-02 02:05:00|4774.92|4772.92|4774.92|4772.92|4775.42|4773.42|4774.42|4772.42|69
1733105400000|2024-12-02 02:10:00|4774.42|4772.42|4774.42|4772.42|4775.42|4773.42|4774.42|4772.42|23
1733105700000|2024-12-02 02:15:00|4773.42|4771.42|4776.42|4774.42|4776.42|4774.42|4773.42|4771.42|32
1733106000000|2024-12-02 02:20:00|4775.42|4773.42|4777.42|4775.42|4777.42|4775.42|4774.42|4772.42|62
1733106300000|2024-12-02 02:25:00|4777.92|4775.92|4778.42|4776.42|4778.42|4776.42|4777.42|4775.42|40
1733106600000|2024-12-02 02:30:00|4779.42|4777.42|4777.42|4775.42|4779.42|4777.42|4776.92|4774.92|59
1733106900000|2024-12-02 02:35:00|4776.92|4774.92|4776.42|4774.42|4777.42|4775.42|4776.42|4774.42|46
1733107200000|2024-12-02 02:40:00|4775.42|4773.42|4777.42|4775.42|4777.42|4775.42|4775.42|4773.42|62
1733107500000|2024-12-02 02:45:00|4778.42|4776.42|4778.42|4776.42|4778.42|4776.42|4777.42|4775.42|43
1733107800000|2024-12-02 02:50:00|4777.42|4775.42|4777.42|4775.42|4778.42|4776.42|4777.42|4775.42|28
1733108100000|2024-12-02 02:55:00|||||||||44
1733108400000|2024-12-02 03:00:00|4778.42|4776.42|4777.42|4775.42|4779.42|4777.42|4777.42|4775.42|80
1733108700000|2024-12-02 03:05:00|4777.92|4775.92|4777.42|4775.42|4777.92|4775.92|4775.42|4773.42|167
1733109000000|2024-12-02 03:10:00|4777.92|4775.92|4777.42|4775.42|4777.92|4775.92|4777.42|4775.42|73
1733109300000|2024-12-02 03:15:00|4776.42|4774.42|4776.42|4774.42|4776.42|4774.42|4776.42|4774.42|13
1733109600000|2024-12-02 03:20:00|4775.42|4773.42|4775.42|4773.42|4775.42|4773.42|4774.42|4772.42|227
1733109900000|2024-12-02 03:25:00|4775.92|4773.92|4776.42|4774.42|4776.42|4774.42|4774.42|4772.42|101
1733110200000|2024-12-02 03:30:00|4775.42|4773.42|4775.42|4773.42|4776.42|4774.42|4775.42|4773.42|104
1733110500000|2024-12-02 03:35:00|4774.42|4772.42|4774.42|4772.42|4775.42|4773.42|4774.42|4772.42|77
1733110800000|2024-12-02 03:40:00|4773.92|4771.92|4776.42|4774.42|4776.42|4774.42|4773.92|4771.92|206
1733111100000|2024-12-02 03:45:00|4777.42|4775.42|4776.42|4774.42|4777.42|4775.42|4776.42|4774.42|42
1733111400000|2024-12-02 03:50:00|4775.92|4773.92|4777.42|4775.42|4777.42|4775.42|4775.92|4773.92|55
1733111700000|2024-12-02 03:55:00|4776.92|4774.92|4777.42|4775.42|4777.42|4775.42|4775.92|4773.92|27
1733112000000|2024-12-02 04:00:00|4776.92|4774.92|4780.42|4778.42|4780.42|4778.42|4776.92|4774.92|129
1733112300000|2024-12-02 04:05:00|4781.42|4779.42|4776.92|4774.92|4781.42|4779.42|4776.92|4774.92|52
1733112600000|2024-12-02 04:10:00|4777.42|4775.42|4779.42|4777.42|4779.42|4777.42|4776.92|4774.92|155
1733112900000|2024-12-02 04:15:00|4778.42|4776.42|4778.42|4776.42|4778.42|4776.42|4777.42|4775.42|54
1733113200000|2024-12-02 04:20:00|4777.42|4775.42|4778.42|4776.42|4778.42|4776.42|4776.92|4774.92|96
1733113500000|2024-12-02 04:25:00|4779.42|4777.42|4779.42|4777.42|4779.42|4777.42|4779.42|4777.42|33
1733113800000|2024-12-02 04:30:00|4780.42|4778.42|4780.42|4778.42|4780.42|4778.42|4780.42|4778.42|36
1733114100000|2024-12-02 04:35:00|4779.92|4777.92|4778.92|4776.92|4780.42|4778.42|4778.92|4776.92|70
1733114400000|2024-12-02 04:40:00|4778.42|4776.42|4778.92|4776.92|4779.42|4777.42|4778.42|4776.42|4
1733114700000|2024-12-02 04:45:00|4779.42|4777.42|4777.42|4775.42|4779.42|4777.42|4776.42|4774.42|169
1733115000000|2024-12-02 04:50:00|4776.92|4774.92|4775.42|4773.42|4777.42|4775.42|4774.92|4772.92|211
1733115300000|2024-12-02 04:55:00|4775.92|4773.92|4775.92|4773.92|4777.42|4775.42|4774.92|4772.92|85
1733115600000|2024-12-02 05:00:00|4775.42|4773.42|4774.92|4772.92|4775.42|4773.42|4773.42|4771.42|167
1733115900000|2024-12-02 05:05:00|4774.42|4772.42|4774.92|4772.92|4775.42|4773.42|4774.42|4772.42|38
1733116200000|2024-12-02 05:10:00|4775.42|4773.42|4770.42|4768.42|4775.42|4773.42|4766.42|4764.42|1136
1733116500000|2024-12-02 05:15:00|4768.92|4766.92|4768.92|4766.92|4769.42|4767.42|4767.92|4765.92|160
1733116800000|2024-12-02 05:20:00|4768.42|4766.42|4768.92|4766.92|4769.42|4767.42|4768.42|4766.42|24
1733117100000|2024-12-02 05:25:00|4768.42|4766.42|4769.42|4767.42|4769.42|4767.42|4768.42|4766.42|98
1733117400000|2024-12-02 05:30:00|4770.42|4768.42|4769.92|4767.92|4770.42|4768.42|4769.42|4767.42|46
1733117700000|2024-12-02 05:35:00|4769.42|4767.42|4769.42|4767.42|4769.92|4767.92|4767.92|4765.92|97
1733118000000|2024-12-02 05:40:00|4770.42|4768.42|4768.92|4766.92|4770.42|4768.42|4768.42|4766.42|170
1733118300000|2024-12-02 05:45:00|4768.42|4766.42|4767.92|4765.92|4768.92|4766.92|4767.42|4765.42|100
1733118600000|2024-12-02 05:50:00|4767.42|4765.42|4764.42|4762.42|4768.42|4766.42|4762.42|4760.42|561
1733118900000|2024-12-02 05:55:00|4765.42|4763.42|4764.42|4762.42|4768.42|4766.42|4764.42|4762.42|331
1733119200000|2024-12-02 06:00:00|4763.42|4761.42|4764.92|4762.92|4764.92|4762.92|4760.92|4758.92|669
1733119500000|2024-12-02 06:05:00|4764.42|4762.42|4760.92|4758.92|4764.92|4762.92|4760.42|4758.42|180
1733119800000|2024-12-02 06:10:00|4760.42|4758.42|4760.92|4758.92|4761.42|4759.42|4759.42|4757.42|220
1733120100000|2024-12-02 06:15:00|4760.42|4758.42|4761.42|4759.42|4762.42|4760.42|4759.92|4757.92|243
1733120400000|2024-12-02 06:20:00|4760.42|4758.42|4761.42|4759.42|4761.92|4759.92|4759.42|4757.42|105
1733120700000|2024-12-02 06:25:00|4761.92|4759.92|4763.42|4761.42|4766.42|4764.42|4761.42|4759.42|465
1733121000000|2024-12-02 06:30:00|4762.92|4760.92|4764.42|4762.42|4764.92|4762.92|4760.42|4758.42|205
1733121300000|2024-12-02 06:35:00|4763.42|4761.42|4765.42|4763.42|4765.92|4763.92|4762.42|4760.42|133
1733121600000|2024-12-02 06:40:00|4764.42|4762.42|4764.92|4762.92|4765.42|4763.42|4762.42|4760.42|192
1733121900000|2024-12-02 06:45:00|4764.42|4762.42|4765.42|4763.42|4766.42|4764.42|4761.92|4759.92|841
1733122200000|2024-12-02 06:50:00|4764.92|4762.92|4763.42|4761.42|4764.92|4762.92|4762.42|4760.42|114
1733122500000|2024-12-02 06:55:00|4764.42|4762.42|4764.92|4762.92|4764.92|4762.92|4763.42|4761.42|249
1733122800000|2024-12-02 07:00:00|4764.67|4763.17|4758.17|4756.67|4766.17|4764.67|4756.67|4755.17|2681
1733123100000|2024-12-02 07:05:00|4757.17|4755.67|4757.67|4756.17|4758.17|4756.67|4755.17|4753.67|1389
1733123400000|2024-12-02 07:10:00|4757.17|4755.67|4751.17|4749.67|4757.67|4756.17|4751.17|4749.67|1564
1733123700000|2024-12-02 07:15:00|4750.17|4748.67|4754.17|4752.67|4754.17|4752.67|4749.17|4747.67|1769
1733124000000|2024-12-02 07:20:00|4755.17|4753.67|4759.17|4757.67|4759.17|4757.67|4755.17|4753.67|1199
1733124300000|2024-12-02 07:25:00|4758.17|4756.67|4758.17|4756.67|4759.17|4757.67|4757.17|4755.67|1029
1733124600000|2024-12-02 07:30:00|4757.17|4755.67|4755.17|4753.67|4758.17|4756.67|4754.17|4752.67|1742
1733124900000|2024-12-02 07:35:00|4756.17|4754.67|4753.17|4751.67|4756.17|4754.67|4753.17|4751.67|733
1733125200000|2024-12-02 07:40:00|4754.17|4752.67|4757.17|4755.67|4757.17|4755.67|4753.17|4751.67|1577
1733125500000|2024-12-02 07:45:00|4758.17|4756.67|4758.17|4756.67|4760.17|4758.67|4756.17|4754.67|2214
1733125800000|2024-12-02 07:50:00|4757.67|4756.17|4760.17|4758.67|4761.17|4759.67|4756.17|4754.67|2000
1733126100000|2024-12-02 07:55:00|4759.67|4758.17|4763.17|4761.67|4763.17|4761.67|4757.17|4755.67|3307
1733126400000|2024-12-02 08:00:00|4759.67|4758.17|4768.17|4766.67|4769.17|4767.67|4759.17|4757.67|15401
1733126700000|2024-12-02 08:05:00|4767.67|4766.17|4774.17|4772.67|4778.17|4776.67|4766.17|4764.67|8402
1733127000000|2024-12-02 08:10:00|4773.17|4771.67|4770.17|4768.67|4777.17|4775.67|4769.17|4767.67|4043
1733127300000|2024-12-02 08:15:00|4769.17|4767.67|4773.17|4771.67|4773.17|4771.67|4767.17|4765.67|4569
1733127600000|2024-12-02 08:20:00|4772.17|4770.67|4774.17|4772.67|4775.17|4773.67|4768.17|4766.67|5190
1733127900000|2024-12-02 08:25:00|4775.17|4773.67|4767.17|4765.67|4775.17|4773.67|4767.17|4765.67|2436
1733128200000|2024-12-02 08:30:00|4766.17|4764.67|4771.17|4769.67|4774.17|4772.67|4765.17|4763.67|3821
1733128500000|2024-12-02 08:35:00|4772.17|4770.67|4772.17|4770.67|4775.17|4773.67|4770.17|4768.67|2685
1733128800000|2024-12-02 08:40:00|4771.17|4769.67|4774.17|4772.67|4776.17|4774.67|4771.17|4769.67|1941
1733129100000|2024-12-02 08:45:00|4771.17|4769.67|4777.17|4775.67|4778.17|4776.67|4771.17|4769.67|2964
1733129400000|2024-12-02 08:50:00|4778.17|4776.67|4776.17|4774.67|4778.17|4776.67|4774.17|4772.67|2253
1733129700000|2024-12-02 08:55:00|4775.17|4773.67|4780.17|4778.67|4780.17|4778.67|4774.17|4772.67|2496
1733130000000|2024-12-02 09:00:00|4781.17|4779.67|4781.15|4779.65|4784.17|4782.67|4781.15|4779.65|3786
1733130300000|2024-12-02 09:05:00|4780.15|4778.65|4780.65|4779.15|4781.65|4780.15|4777.65|4776.15|2832
1733130600000|2024-12-02 09:10:00|4781.65|4780.15|4780.65|4779.15|4782.65|4781.15|4778.65|4777.15|1574
1733130900000|2024-12-02 09:15:00|4781.65|4780.15|4777.65|4776.15|4781.65|4780.15|4777.65|4776.15|1521
1733131200000|2024-12-02 09:20:00|4778.65|4777.15|4777.65|4776.15|4779.65|4778.15|4774.65|4773.15|3157
1733131500000|2024-12-02 09:25:00|4778.65|4777.15|4778.65|4777.15|4779.65|4778.15|4777.65|4776.15|803
1733131800000|2024-12-02 09:30:00|4777.65|4776.15|4780.65|4779.15|4782.65|4781.15|4777.65|4776.15|5840
1733132100000|2024-12-02 09:35:00|4781.65|4780.15|4781.65|4780.15|4782.65|4781.15|4778.65|4777.15|3457
1733132400000|2024-12-02 09:40:00|4780.65|4779.15|4781.65|4780.15|4781.65|4780.15|4779.65|4778.15|924
1733132700000|2024-12-02 09:45:00|4780.65|4779.15|4785.65|4784.15|4786.65|4785.15|4780.65|4779.15|4080
1733133000000|2024-12-02 09:50:00|4785.15|4783.65|4788.65|4787.15|4789.65|4788.15|4784.65|4783.15|1664
1733133300000|2024-12-02 09:55:00|4788.15|4786.65|4787.65|4786.15|4789.65|4788.15|4786.65|4785.15|2198
1733133600000|2024-12-02 10:00:00|4787.15|4785.65|4790.65|4789.15|4792.65|4791.15|4784.65|4783.15|2073
1733133900000|2024-12-02 10:05:00|4791.65|4790.15|4794.65|4793.15|4798.65|4797.15|4789.65|4788.15|2872
1733134200000|2024-12-02 10:10:00|4793.65|4792.15|4801.65|4800.15|4802.65|4801.15|4793.65|4792.15|8410
1733134500000|2024-12-02 10:15:00|4802.65|4801.15|4804.65|4803.15|4806.65|4805.15|4801.65|4800.15|4961
1733134800000|2024-12-02 10:20:00|4805.65|4804.15|4808.65|4807.15|4811.65|4810.15|4805.65|4804.15|6466
1733135100000|2024-12-02 10:25:00|4809.15|4807.65|4805.65|4804.15|4810.65|4809.15|4803.65|4802.15|2962
1733135400000|2024-12-02 10:30:00|4806.15|4804.65|4807.65|4806.15|4807.65|4806.15|4802.65|4801.15|2513
1733135700000|2024-12-02 10:35:00|4806.65|4805.15|4805.65|4804.15|4809.65|4808.15|4805.15|4803.65|1679
1733136000000|2024-12-02 10:40:00|4806.65|4805.15|4806.65|4805.15|4808.65|4807.15|4806.15|4804.65|2896
1733136300000|2024-12-02 10:45:00|4807.65|4806.15|4801.65|4800.15|4807.65|4806.15|4801.65|4800.15|2996
1733136600000|2024-12-02 10:50:00|4800.65|4799.15|4803.65|4802.15|4803.65|4802.15|4800.65|4799.15|3479
1733136900000|2024-12-02 10:55:00|4802.65|4801.15|4799.65|4798.15|4803.65|4802.15|4797.65|4796.15|2934
1733137200000|2024-12-02 11:00:00|4800.65|4799.15|4806.65|4805.15|4806.65|4805.15|4800.65|4799.15|2091
1733137500000|2024-12-02 11:05:00|4807.65|4806.15|4808.65|4807.15|4809.65|4808.15|4805.65|4804.15|1739
1733137800000|2024-12-02 11:10:00|4809.65|4808.15|4810.65|4809.15|4812.65|4811.15|4808.65|4807.15|1769
1733138100000|2024-12-02 11:15:00|4811.15|4809.65|4816.65|4815.15|4816.65|4815.15|4811.15|4809.65|3660
1733138400000|2024-12-02 11:20:00|4817.65|4816.15|4817.65|4816.15|4817.65|4816.15|4814.65|4813.15|2059
1733138700000|2024-12-02 11:25:00|4816.65|4815.15|4814.65|4813.15|4816.65|4815.15|4813.65|4812.15|1465
1733139000000|2024-12-02 11:30:00|4815.65|4814.15|4814.65|4813.15|4816.65|4815.15|4813.65|4812.15|1844
1733139300000|2024-12-02 11:35:00|4815.65|4814.15|4815.65|4814.15|4815.65|4814.15|4812.65|4811.15|1250
1733139600000|2024-12-02 11:40:00|4816.65|4815.15|4818.65|4817.15|4818.65|4817.15|4814.65|4813.15|1344
1733139900000|2024-12-02 11:45:00|4819.15|4817.65|4821.65|4820.15|4823.65|4822.15|4817.65|4816.15|2484
1733140200000|2024-12-02 11:50:00|4820.65|4819.15|4823.65|4822.15|4824.65|4823.15|4819.65|4818.15|3373
1733140500000|2024-12-02 11:55:00|4822.65|4821.15|4823.65|4822.15|4824.65|4823.15|4820.65|4819.15|5031
1733140800000|2024-12-02 12:00:00|4824.15|4822.65|4824.65|4823.15|4825.65|4824.15|4821.65|4820.15|3074
1733141100000|2024-12-02 12:05:00|4825.65|4824.15|4833.65|4832.15|4834.65|4833.15|4825.15|4823.65|8218
1733141400000|2024-12-02 12:10:00|4834.65|4833.15|4837.65|4836.15|4840.65|4839.15|4833.65|4832.15|7145
1733141700000|2024-12-02 12:15:00|4838.15|4836.65|4833.65|4832.15|4838.15|4836.65|4832.65|4831.15|4367
1733142000000|2024-12-02 12:20:00|4834.65|4833.15|4831.65|4830.15|4835.65|4834.15|4830.65|4829.15|3128
1733142300000|2024-12-02 12:25:00|4832.65|4831.15|4836.65|4835.15|4836.65|4835.15|4830.65|4829.15|2382
1733142600000|2024-12-02 12:30:00|4837.65|4836.15|4832.15|4830.65|4838.65|4837.15|4829.65|4828.15|7816
1733142900000|2024-12-02 12:35:00|4832.65|4831.15|4830.65|4829.15|4832.65|4831.15|4828.65|4827.15|3096
1733143200000|2024-12-02 12:40:00|4829.65|4828.15|4834.65|4833.15|4835.65|4834.15|4828.65|4827.15|1858
1733143500000|2024-12-02 12:45:00|4835.65|4834.15|4837.65|4836.15|4839.65|4838.15|4835.65|4834.15|2302
1733143800000|2024-12-02 12:50:00|4838.65|4837.15|4840.65|4839.15|4841.65|4840.15|4837.65|4836.15|3872
1733144100000|2024-12-02 12:55:00|4841.65|4840.15|4839.65|4838.15|4842.65|4841.15|4838.65|4837.15|6966
1733144400000|2024-12-02 13:00:00|4838.65|4837.15|4839.65|4838.15|4840.65|4839.15|4836.65|4835.15|3158
1733144700000|2024-12-02 13:05:00|4838.65|4837.15|4839.65|4838.15|4839.65|4838.15|4836.65|4835.15|2880
1733145000000|2024-12-02 13:10:00|4838.65|4837.15|4836.65|4835.15|4840.65|4839.15|4836.65|4835.15|2076
1733145300000|2024-12-02 13:15:00|4835.65|4834.15|4843.65|4842.15|4844.15|4842.65|4835.65|4834.15|9165
1733145600000|2024-12-02 13:20:00|4844.65|4843.15|4844.65|4843.15|4844.65|4843.15|4842.65|4841.15|3393
1733145900000|2024-12-02 13:25:00|4845.65|4844.15|4845.65|4844.15|4847.65|4846.15|4844.65|4843.15|4735
1733146200000|2024-12-02 13:30:00|4844.65|4843.15|4846.65|4845.15|4847.65|4846.15|4844.65|4843.15|2401
1733146500000|2024-12-02 13:35:00|4847.65|4846.15|4844.65|4843.15|4847.65|4846.15|4841.65|4840.15|4250
1733146800000|2024-12-02 13:40:00|4845.15|4843.65|4850.65|4849.15|4852.15|4850.65|4842.65|4841.15|19344
1733147100000|2024-12-02 13:45:00|4851.15|4849.65|4845.65|4844.15|4851.15|4849.65|4845.65|4844.15|3631
1733147400000|2024-12-02 13:50:00|4844.65|4843.15|4841.65|4840.15|4846.65|4845.15|4839.65|4838.15|3880
1733147700000|2024-12-02 13:55:00|4840.65|4839.15|4836.65|4835.15|4842.65|4841.15|4831.65|4830.15|9766
1733148000000|2024-12-02 14:00:00|4835.65|4834.15|4832.65|4831.15|4838.65|4837.15|4831.65|4830.15|3199
1733148300000|2024-12-02 14:05:00|4831.65|4830.15|4825.65|4824.15|4831.65|4830.15|4824.65|4823.15|3867
1733148600000|2024-12-02 14:10:00|4826.65|4825.15|4827.65|4826.15|4828.65|4827.15|4822.65|4821.15|4442
1733148900000|2024-12-02 14:15:00|4828.65|4827.15|4830.15|4828.65|4831.65|4830.15|4828.65|4827.15|3521
1733149200000|2024-12-02 14:20:00|4830.65|4829.15|4833.65|4832.15|4835.65|4834.15|4828.65|4827.15|3719
1733149500000|2024-12-02 14:25:00|4833.15|4831.65|4836.65|4835.15|4838.65|4837.15|4832.65|4831.15|4959
1733149800000|2024-12-02 14:30:00|4837.65|4836.15|4837.65|4836.15|4840.65|4839.15|4836.65|4835.15|7078
1733150100000|2024-12-02 14:35:00|4836.65|4835.15|4837.65|4836.15|4837.65|4836.15|4831.65|4830.15|5941
1733150400000|2024-12-02 14:40:00|4839.65|4838.15|4835.65|4834.15|4840.65|4839.15|4834.65|4833.15|6501
1733150700000|2024-12-02 14:45:00|4836.65|4835.15|4833.65|4832.15|4836.65|4835.15|4832.65|4831.15|4020
1733151000000|2024-12-02 14:50:00|4834.65|4833.15|4826.65|4825.15|4834.65|4833.15|4825.65|4824.15|3763
1733151300000|2024-12-02 14:55:00|4825.65|4824.15|4816.15|4814.65|4826.65|4825.15|4815.65|4814.15|13137
1733151600000|2024-12-02 15:00:00|4819.15|4817.65|4816.65|4815.15|4825.15|4823.65|4812.65|4811.15|13195
1733151900000|2024-12-02 15:05:00|4815.65|4814.15|4819.65|4818.15|4822.65|4821.15|4811.65|4810.15|9392
1733152200000|2024-12-02 15:10:00|4818.65|4817.15|4821.65|4820.15|4827.65|4826.15|4816.65|4815.15|10603
1733152500000|2024-12-02 15:15:00|4822.65|4821.15|4814.15|4812.65|4823.65|4822.15|4813.65|4812.15|4915
1733152800000|2024-12-02 15:20:00|4814.65|4813.15|4818.65|4817.15|4819.65|4818.15|4812.65|4811.15|4713
1733153100000|2024-12-02 15:25:00|4819.65|4818.15|4813.65|4812.15|4819.65|4818.15|4812.65|4811.15|4170
1733153400000|2024-12-02 15:30:00|4813.15|4811.65|4816.65|4815.15|4817.65|4816.15|4811.65|4810.15|8057
1733153700000|2024-12-02 15:35:00|4817.65|4816.15|4821.65|4820.15|4823.65|4822.15|4816.65|4815.15|5321
1733154000000|2024-12-02 15:40:00|4822.65|4821.15|4824.65|4823.15|4825.65|4824.15|4821.65|4820.15|3453
1733154300000|2024-12-02 15:45:00|4825.65|4824.15|4826.65|4825.15|4827.65|4826.15|4824.65|4823.15|4842
1733154600000|2024-12-02 15:50:00|4827.15|4825.65|4824.65|4823.15|4829.65|4828.15|4823.65|4822.15|6529
1733154900000|2024-12-02 15:55:00|4823.65|4822.15|4827.65|4826.15|4827.65|4826.15|4822.65|4821.15|7164
1733155200000|2024-12-02 16:00:00|4828.65|4827.15|4832.65|4831.15|4833.65|4832.15|4827.65|4826.15|8500
1733155500000|2024-12-02 16:05:00|4831.65|4830.15|4838.65|4837.15|4839.65|4838.15|4830.65|4829.15|5868
1733155800000|2024-12-02 16:10:00|4839.65|4838.15|4843.65|4842.15|4843.65|4842.15|4837.65|4836.15|7960
1733156100000|2024-12-02 16:15:00|4842.65|4841.15|4841.65|4840.15|4844.65|4843.15|4839.65|4838.15|11007
1733156400000|2024-12-02 16:20:00|4842.65|4841.15|4840.65|4839.15|4842.65|4841.15|4838.65|4837.15|9090
1733156700000|2024-12-02 16:25:00|4839.65|4838.15|4842.65|4841.15|4842.65|4841.15|4839.65|4838.15|19252
1733157000000|2024-12-02 16:30:00|4843.65|4842.15|4847.65|4846.15|4847.65|4846.15|4842.65|4841.15|41208
1733157300000|2024-12-02 16:35:00|4848.65|4847.15|4852.65|4851.15|4852.65|4851.15|4847.65|4846.15|22174
1733157600000|2024-12-02 16:40:00|4853.65|4852.15|4852.65|4851.15|4854.65|4853.15|4852.65|4851.15|13234
1733157900000|2024-12-02 16:45:00|4853.65|4852.15|4852.65|4851.15|4853.65|4852.15|4852.65|4851.15|6402
1733158200000|2024-12-02 16:50:00|4851.65|4850.15|4849.65|4848.15|4851.65|4850.15|4849.65|4848.15|5231
1733158500000|2024-12-02 16:55:00|4850.65|4849.15|4851.65|4850.15|4851.65|4850.15|4849.65|4848.15|3277
1733158800000|2024-12-02 17:00:00|4851.15|4849.65|4848.65|4847.15|4851.65|4850.15|4848.65|4847.15|5366
1733159100000|2024-12-02 17:05:00|4849.65|4848.15|4848.65|4847.15|4849.65|4848.15|4847.65|4846.15|3417
1733159400000|2024-12-02 17:10:00|4847.65|4846.15|4848.65|4847.15|4849.65|4848.15|4846.65|4845.15|1925
1733159700000|2024-12-02 17:15:00|4849.65|4848.15|4848.65|4847.15|4849.65|4848.15|4848.65|4847.15|1594
1733160000000|2024-12-02 17:20:00|4849.65|4848.15|4851.65|4850.15|4851.65|4850.15|4848.65|4847.15|1289
1733160300000|2024-12-02 17:25:00|4850.65|4849.15|4849.65|4848.15|4851.65|4850.15|4848.65|4847.15|1434
1733160600000|2024-12-02 17:30:00|4850.65|4849.15|4850.65|4849.15|4851.65|4850.15|4849.65|4848.15|1296
1733160900000|2024-12-02 17:35:00|4851.65|4850.15|4854.65|4853.15|4854.65|4853.15|4851.65|4850.15|821
1733161200000|2024-12-02 17:40:00|4853.65|4852.15|4855.65|4854.15|4855.65|4854.15|4853.65|4852.15|2046
1733161500000|2024-12-02 17:45:00|4856.15|4854.65|4856.65|4855.15|4856.65|4855.15|4855.65|4854.15|909
1733161800000|2024-12-02 17:50:00|4855.65|4854.15|4856.65|4855.15|4856.65|4855.15|4855.65|4854.15|879
1733162100000|2024-12-02 17:55:00|4857.65|4856.15|4854.65|4853.15|4857.65|4856.15|4854.65|4853.15|1329
1733162400000|2024-12-02 18:00:00|4853.65|4852.15|4854.65|4853.15|4854.65|4853.15|4853.65|4852.15|1105
1733162700000|2024-12-02 18:05:00|4853.65|4852.15|4854.65|4853.15|4855.65|4854.15|4853.65|4852.15|755
1733163000000|2024-12-02 18:10:00|4855.65|4854.15|4854.65|4853.15|4856.65|4855.15|4854.65|4853.15|809
1733163300000|2024-12-02 18:15:00|4853.65|4852.15|4852.65|4851.15|4854.65|4853.15|4852.65|4851.15|405
1733163600000|2024-12-02 18:20:00|4851.65|4850.15|4853.65|4852.15|4853.65|4852.15|4851.65|4850.15|781
1733163900000|2024-12-02 18:25:00|4854.65|4853.15|4853.65|4852.15|4854.65|4853.15|4853.65|4852.15|1734
1733164200000|2024-12-02 18:30:00|4854.65|4853.15|4851.65|4850.15|4854.65|4853.15|4851.65|4850.15|867
1733164500000|2024-12-02 18:35:00|4852.65|4851.15|4853.65|4852.15|4853.65|4852.15|4851.65|4850.15|982
1733164800000|2024-12-02 18:40:00|4854.65|4853.15|4853.65|4852.15|4854.65|4853.15|4853.65|4852.15|497
1733165100000|2024-12-02 18:45:00|4852.65|4851.15|4853.65|4852.15|4853.65|4852.15|4852.65|4851.15|388
1733165400000|2024-12-02 18:50:00|4854.65|4853.15|4856.65|4855.15|4856.65|4855.15|4854.65|4853.15|1033
1733165700000|2024-12-02 18:55:00|||||||||33
1733166000000|2024-12-02 19:00:00|4855.65|4854.15|4854.65|4853.15|4855.65|4854.15|4854.65|4853.15|530
1733166300000|2024-12-02 19:05:00|4853.65|4852.15|4854.65|4853.15|4854.65|4853.15|4853.65|4852.15|260
1733166600000|2024-12-02 19:10:00|4853.65|4852.15|4852.65|4851.15|4853.65|4852.15|4852.65|4851.15|172
1733166900000|2024-12-02 19:15:00|4851.65|4850.15|4852.65|4851.15|4852.65|4851.15|4851.65|4850.15|403
1733167200000|2024-12-02 19:20:00|4851.65|4850.15|4852.65|4851.15|4852.65|4851.15|4850.65|4849.15|757
1733167500000|2024-12-02 19:25:00|4853.15|4851.65|4855.65|4854.15|4855.65|4854.15|4852.65|4851.15|335
1733167800000|2024-12-02 19:30:00|4854.65|4853.15|4855.15|4853.65|4856.65|4855.15|4854.65|4853.15|811
1733168100000|2024-12-02 19:35:00|4855.65|4854.15|4855.65|4854.15|4856.65|4855.15|4854.65|4853.15|1134
1733168400000|2024-12-02 19:40:00|4856.65|4855.15|4856.65|4855.15|4856.65|4855.15|4855.65|4854.15|938
1733168700000|2024-12-02 19:45:00|4857.65|4856.15|4857.65|4856.15|4857.65|4856.15|4857.65|4856.15|375
1733169000000|2024-12-02 19:50:00|4858.65|4857.15|4857.65|4856.15|4858.65|4857.15|4856.65|4855.15|926
1733169300000|2024-12-02 19:55:00|4858.15|4856.65|4858.65|4857.15|4859.65|4858.15|4857.65|4856.15|637
1733169600000|2024-12-02 20:00:00|4859.65|4858.15|4857.65|4856.15|4859.65|4858.15|4857.65|4856.15|1456
1733169900000|2024-12-02 20:05:00|4858.65|4857.15|4858.65|4857.15|4858.65|4857.15|4857.65|4856.15|651
1733170200000|2024-12-02 20:10:00|4859.65|4858.15|4858.65|4857.15|4859.65|4858.15|4858.65|4857.15|560
1733170500000|2024-12-02 20:15:00|4857.65|4856.15|4856.65|4855.15|4859.65|4858.15|4856.65|4855.15|1738
1733170800000|2024-12-02 20:20:00|4857.65|4856.15|4857.65|4856.15|4858.65|4857.15|4857.65|4856.15|330
1733171100000|2024-12-02 20:25:00|4858.65|4857.15|4857.65|4856.15|4858.65|4857.15|4857.65|4856.15|596
1733171400000|2024-12-02 20:30:00|4856.65|4855.15|4855.65|4854.15|4856.65|4855.15|4855.65|4854.15|721
1733171700000|2024-12-02 20:35:00|4856.65|4855.15|4856.65|4855.15|4856.65|4855.15|4855.65|4854.15|406
1733172000000|2024-12-02 20:40:00|4857.65|4856.15|4855.65|4854.15|4857.65|4856.15|4855.65|4854.15|828
1733172300000|2024-12-02 20:45:00|4854.65|4853.15|4854.65|4853.15|4855.65|4854.15|4854.65|4853.15|892
1733172600000|2024-12-02 20:50:00|4853.65|4852.15|4855.65|4854.15|4857.65|4856.15|4853.65|4852.15|1706
1733172900000|2024-12-02 20:55:00|4855.15|4853.65|4855.65|4854.15|4856.65|4855.15|4854.65|4853.15|4579
1733173200000|2024-12-02 21:00:00|4857.2|4854.2|4858.8|4855.8|4858.8|4855.8|4856.4|4853.4|20
1733173500000|2024-12-02 21:05:00|4858.4|4855.4|4860.4|4857.4|4860.5|4857.5|4858|4855|0
1733173800000|2024-12-02 21:10:00|4860.6|4857.6|4860.4|4857.4|4861.4|4858.4|4859.8|4856.8|0
1733174100000|2024-12-02 21:15:00|4860.2|4857.2|4858.8|4855.8|4860.8|4857.8|4858.8|4855.8|0
1733174400000|2024-12-02 21:20:00|4858.7|4855.7|4859.8|4856.8|4860|4857|4858.2|4855.2|0
1733174700000|2024-12-02 21:25:00|4859.6|4856.6|4858.2|4855.2|4859.7|4856.7|4858.2|4855.2|0
1733175000000|2024-12-02 21:30:00|4858|4855|4858.8|4855.8|4858.8|4855.8|4857.8|4854.8|0
1733175300000|2024-12-02 21:35:00|4858.9|4855.9|4859.4|4856.4|4859.4|4856.4|4858.6|4855.6|0
1733175600000|2024-12-02 21:40:00|4859.3|4856.3|4858|4855|4859.4|4856.4|4857.4|4854.4|0
1733175900000|2024-12-02 21:45:00|4857.8|4854.8|4857.8|4854.8|4858|4855|4857.4|4854.4|0
1733176200000|2024-12-02 21:50:00|4857.6|4854.6|4858.6|4855.6|4858.6|4855.6|4857.4|4854.4|0
1733176500000|2024-12-02 21:55:00|4858.5|4855.5|4857.9|4854.9|4858.6|4855.6|4857|4854|0
1733176800000|2024-12-02 22:00:00|4857.8|4854.8|4857.4|4854.4|4857.9|4854.9|4857.4|4854.4|0
1733177100000|2024-12-02 22:05:00|4857.3|4854.3|4856.7|4853.7|4857.5|4854.5|4856.7|4853.7|0
1733177400000|2024-12-02 22:10:00|4856.8|4853.8|4857.7|4854.7|4857.8|4854.8|4856.8|4853.8|0
1733177700000|2024-12-02 22:15:00|4857.8|4854.8|4858.2|4855.2|4858.2|4855.2|4857.8|4854.8|0
1733178000000|2024-12-02 22:20:00|4858.5|4855.5|4858.3|4855.3|4858.5|4855.5|4858.2|4855.2|0
1733178300000|2024-12-02 22:25:00|4858.2|4855.2|4858.2|4855.2|4858.2|4855.2|4858.2|4855.2|0
1733178900000|2024-12-02 22:35:00|4858.3|4855.3|4857.9|4854.9|4858.3|4855.3|4857.9|4854.9|0
1733179500000|2024-12-02 22:45:00|4858.1|4855.1|4858.1|4855.1|4858.3|4855.3|4858.1|4855.1|0
1733179800000|2024-12-02 22:50:00|4858|4855|4857.9|4854.9|4858.1|4855.1|4857.9|4854.9|0
1733180100000|2024-12-02 22:55:00|4858.1|4855.1|4858.2|4855.2|4858.3|4855.3|4858.1|4855.1|0
1733180400000|2024-12-02 23:00:00|4857.3|4854.3|4857.1|4854.1|4857.5|4854.5|4856.2|4853.2|0
1733180700000|2024-12-02 23:05:00|4857.2|4854.2|4857.8|4854.8|4857.8|4854.8|4856.8|4853.8|0
1733181000000|2024-12-02 23:10:00|4857.7|4854.7|4858|4855|4858.2|4855.2|4857.4|4854.4|0
1733181300000|2024-12-02 23:15:00|4858.2|4855.2|4858.8|4855.8|4858.8|4855.8|4858|4855|0
1733181600000|2024-12-02 23:20:00|4858.9|4855.9|4860.4|4857.4|4860.6|4857.6|4858.8|4855.8|0
1733181900000|2024-12-02 23:25:00|4860.3|4857.3|4859.6|4856.6|4860.4|4857.4|4859.4|4856.4|0
1733182200000|2024-12-02 23:30:00|4859.7|4856.7|4858.8|4855.8|4859.8|4856.8|4858.6|4855.6|0
1733182500000|2024-12-02 23:35:00|4859|4856|4858.2|4855.2|4859.2|4856.2|4858.2|4855.2|0
1733182800000|2024-12-02 23:40:00|4858.4|4855.4|4857.8|4854.8|4858.4|4855.4|4857.8|4854.8|0
1733183100000|2024-12-02 23:45:00|4857.6|4854.6|4858.2|4855.2|4858.2|4855.2|4857.6|4854.6|0
1733183400000|2024-12-02 23:50:00|4858.4|4855.4|4859|4856|4859.2|4856.2|4858.4|4855.4|0
1733183700000|2024-12-02 23:55:00|4859.1|4856.1|4858.6|4855.6|4859.2|4856.2|4858.5|4855.5|0
1733184000000|2024-12-03 00:00:00|4859|4856|4858.8|4855.8|4859.4|4856.4|4858.8|4855.8|0
1733184300000|2024-12-03 00:05:00|4858.9|4855.9|4858.6|4855.6|4859.2|4856.2|4858.4|4855.4|0
1733184600000|2024-12-03 00:10:00|4858.7|4855.7|4856.6|4853.6|4858.8|4855.8|4856.4|4853.4|0
1733184900000|2024-12-03 00:15:00|4856.7|4853.7|4861.3|4859.3|4861.3|4859.3|4856.6|4853.6|212
1733185200000|2024-12-03 00:20:00|4862.3|4860.3|4858.8|4856.8|4862.3|4860.3|4858.3|4856.3|181
1733185500000|2024-12-03 00:25:00|4859.3|4857.3|4857.8|4855.8|4859.3|4857.3|4857.3|4855.3|59
1733185800000|2024-12-03 00:30:00|4857.3|4855.3|4858.3|4856.3|4858.3|4856.3|4857.3|4855.3|43
1733186100000|2024-12-03 00:35:00|4857.3|4855.3|4859.3|4857.3|4859.3|4857.3|4857.3|4855.3|69
1733186400000|2024-12-03 00:40:00|4858.8|4856.8|4859.3|4857.3|4859.3|4857.3|4858.3|4856.3|27
1733186700000|2024-12-03 00:45:00|4859.8|4857.8|4858.3|4856.3|4860.3|4858.3|4858.3|4856.3|33
1733187000000|2024-12-03 00:50:00|4857.3|4855.3|4857.3|4855.3|4857.8|4855.8|4857.3|4855.3|67
1733187300000|2024-12-03 00:55:00|||||||||21
1733187600000|2024-12-03 01:00:00|4856.3|4854.3|4855.8|4853.8|4857.3|4855.3|4855.3|4853.3|168
1733187900000|2024-12-03 01:05:00|4855.3|4853.3|4852.3|4850.3|4855.3|4853.3|4852.3|4850.3|101
1733188200000|2024-12-03 01:10:00|4852.8|4850.8|4856.3|4854.3|4857.3|4855.3|4852.3|4850.3|168
1733188500000|2024-12-03 01:15:00|4857.3|4855.3|4861.3|4859.3|4861.3|4859.3|4857.3|4855.3|112
1733188800000|2024-12-03 01:20:00|4862.3|4860.3|4861.3|4859.3|4862.3|4860.3|4860.3|4858.3|125
1733189100000|2024-12-03 01:25:00|4862.3|4860.3|4859.3|4857.3|4862.3|4860.3|4857.3|4855.3|222
1733189400000|2024-12-03 01:30:00|4858.8|4856.8|4860.3|4858.3|4861.3|4859.3|4858.3|4856.3|58
1733189700000|2024-12-03 01:35:00|4861.3|4859.3|4860.3|4858.3|4862.3|4860.3|4859.3|4857.3|85
1733190000000|2024-12-03 01:40:00|4859.8|4857.8|4860.3|4858.3|4861.3|4859.3|4859.3|4857.3|59
1733190300000|2024-12-03 01:45:00|4860.8|4858.8|4859.3|4857.3|4861.3|4859.3|4859.3|4857.3|122
1733190600000|2024-12-03 01:50:00|4858.8|4856.8|4858.3|4856.3|4859.3|4857.3|4858.3|4856.3|36
1733190900000|2024-12-03 01:55:00|4857.8|4855.8|4857.3|4855.3|4858.3|4856.3|4857.3|4855.3|37
1733191200000|2024-12-03 02:00:00|4856.8|4854.8|4857.3|4855.3|4857.3|4855.3|4856.3|4854.3|49
1733191500000|2024-12-03 02:05:00|4858.3|4856.3|4856.3|4854.3|4858.3|4856.3|4856.3|4854.3|100
1733191800000|2024-12-03 02:10:00|4855.8|4853.8|4856.3|4854.3|4857.3|4855.3|4855.8|4853.8|59
1733192100000|2024-12-03 02:15:00|4856.8|4854.8|4856.3|4854.3|4857.3|4855.3|4854.3|4852.3|194
1733192400000|2024-12-03 02:20:00|4855.3|4853.3|4855.3|4853.3|4856.3|4854.3|4855.3|4853.3|85
1733192700000|2024-12-03 02:25:00|4854.3|4852.3|4855.3|4853.3|4855.3|4853.3|4854.3|4852.3|67
1733193000000|2024-12-03 02:30:00|4854.3|4852.3|4856.3|4854.3|4856.3|4854.3|4854.3|4852.3|42
1733193300000|2024-12-03 02:35:00|4855.3|4853.3|4854.3|4852.3|4857.3|4855.3|4854.3|4852.3|93
1733193600000|2024-12-03 02:40:00|4854.8|4852.8|4854.3|4852.3|4854.8|4852.8|4853.8|4851.8|17
1733193900000|2024-12-03 02:45:00|4853.8|4851.8|4856.3|4854.3|4856.3|4854.3|4853.3|4851.3|81
1733194200000|2024-12-03 02:50:00|4855.8|4853.8|4854.3|4852.3|4855.8|4853.8|4854.3|4852.3|53
1733194500000|2024-12-03 02:55:00|4853.3|4851.3|4854.3|4852.3|4854.3|4852.3|4853.3|4851.3|24
1733194800000|2024-12-03 03:00:00|4855.3|4853.3|4857.8|4855.8|4857.8|4855.8|4855.3|4853.3|68
1733195100000|2024-12-03 03:05:00|4857.3|4855.3|4858.3|4856.3|4859.3|4857.3|4856.3|4854.3|166
1733195400000|2024-12-03 03:10:00|4857.3|4855.3|4859.8|4857.8|4860.3|4858.3|4857.3|4855.3|134
1733195700000|2024-12-03 03:15:00|4860.3|4858.3|4862.3|4860.3|4862.3|4860.3|4859.8|4857.8|191
1733196000000|2024-12-03 03:20:00|4861.8|4859.8|4861.3|4859.3|4862.3|4860.3|4860.3|4858.3|97
1733196300000|2024-12-03 03:25:00|4861.8|4859.8|4862.3|4860.3|4862.8|4860.8|4861.8|4859.8|45
1733196600000|2024-12-03 03:30:00|4861.3|4859.3|4863.3|4861.3|4863.3|4861.3|4861.3|4859.3|67
1733196900000|2024-12-03 03:35:00|4864.3|4862.3|4864.8|4862.8|4864.8|4862.8|4864.3|4862.3|72
1733197200000|2024-12-03 03:40:00|4864.3|4862.3|4865.3|4863.3|4866.3|4864.3|4864.3|4862.3|149
1733197500000|2024-12-03 03:45:00|4865.8|4863.8|4866.3|4864.3|4866.3|4864.3|4865.8|4863.8|39
1733197800000|2024-12-03 03:50:00|4867.3|4865.3|4866.3|4864.3|4867.3|4865.3|4866.3|4864.3|73
1733198100000|2024-12-03 03:55:00|4865.3|4863.3|4864.3|4862.3|4865.3|4863.3|4864.3|4862.3|66
1733198400000|2024-12-03 04:00:00|4863.3|4861.3|4863.3|4861.3|4864.3|4862.3|4863.3|4861.3|59
1733198700000|2024-12-03 04:05:00|4862.3|4860.3|4863.3|4861.3|4863.3|4861.3|4862.3|4860.3|37
1733199000000|2024-12-03 04:10:00|4863.8|4861.8|4864.8|4862.8|4865.3|4863.3|4863.8|4861.8|60
1733199300000|2024-12-03 04:15:00|4864.3|4862.3|4864.3|4862.3|4865.3|4863.3|4864.3|4862.3|26
1733199600000|2024-12-03 04:20:00|4865.3|4863.3|4865.3|4863.3|4866.3|4864.3|4865.3|4863.3|65
1733199900000|2024-12-03 04:25:00|4864.8|4862.8|4864.3|4862.3|4865.3|4863.3|4864.3|4862.3|20
1733200200000|2024-12-03 04:30:00|||||||||3
1733200500000|2024-12-03 04:35:00|4863.3|4861.3|4863.3|4861.3|4863.3|4861.3|4863.3|4861.3|14
1733200800000|2024-12-03 04:40:00|4863.8|4861.8|4863.3|4861.3|4863.8|4861.8|4863.3|4861.3|46
1733201100000|2024-12-03 04:45:00|||||||||3
1733201400000|2024-12-03 04:50:00|4862.3|4860.3|4860.3|4858.3|4862.3|4860.3|4860.3|4858.3|136
1733201700000|2024-12-03 04:55:00|4861.3|4859.3|4861.3|4859.3|4861.3|4859.3|4861.3|4859.3|54
1733202000000|2024-12-03 05:00:00|4860.3|4858.3|4859.3|4857.3|4860.3|4858.3|4858.3|4856.3|137
1733202300000|2024-12-03 05:05:00|4859.8|4857.8|4859.3|4857.3|4860.3|4858.3|4859.3|4857.3|36
1733202600000|2024-12-03 05:10:00|4859.8|4857.8|4859.3|4857.3|4860.3|4858.3|4859.3|4857.3|27
1733202900000|2024-12-03 05:15:00|4859.8|4857.8|4861.3|4859.3|4861.3|4859.3|4859.3|4857.3|22
1733203200000|2024-12-03 05:20:00|4861.8|4859.8|4863.3|4861.3|4863.3|4861.3|4861.8|4859.8|52
1733203500000|2024-12-03 05:25:00|4864.3|4862.3|4863.3|4861.3|4864.3|4862.3|4863.3|4861.3|17
1733203800000|2024-12-03 05:30:00|||||||||10
1733204100000|2024-12-03 05:35:00|4864.3|4862.3|4864.3|4862.3|4864.8|4862.8|4864.3|4862.3|20
1733204400000|2024-12-03 05:40:00|4863.3|4861.3|4863.3|4861.3|4863.3|4861.3|4863.3|4861.3|41
1733204700000|2024-12-03 05:45:00|4863.8|4861.8|4863.3|4861.3|4864.3|4862.3|4863.3|4861.3|15
1733205000000|2024-12-03 05:50:00|4864.3|4862.3|4863.3|4861.3|4864.3|4862.3|4863.3|4861.3|13
1733205300000|2024-12-03 05:55:00|4863.8|4861.8|4865.3|4863.3|4865.3|4863.3|4863.8|4861.8|57
1733205600000|2024-12-03 06:00:00|4865.8|4863.8|4864.3|4862.3|4866.3|4864.3|4863.3|4861.3|285
1733205900000|2024-12-03 06:05:00|4864.8|4862.8|4862.3|4860.3|4865.3|4863.3|4862.3|4860.3|121
1733206200000|2024-12-03 06:10:00|4862.8|4860.8|4860.8|4858.8|4863.3|4861.3|4860.3|4858.3|169
1733206500000|2024-12-03 06:15:00|4860.3|4858.3|4858.3|4856.3|4861.3|4859.3|4857.3|4855.3|169
1733206800000|2024-12-03 06:20:00|4857.3|4855.3|4857.3|4855.3|4857.3|4855.3|4857.3|4855.3|56
1733207100000|2024-12-03 06:25:00|4856.3|4854.3|4857.3|4855.3|4858.3|4856.3|4855.3|4853.3|172
1733207400000|2024-12-03 06:30:00|4858.3|4856.3|4855.3|4853.3|4858.3|4856.3|4855.3|4853.3|257
1733207700000|2024-12-03 06:35:00|4856.3|4854.3|4857.3|4855.3|4857.3|4855.3|4855.3|4853.3|273
1733208000000|2024-12-03 06:40:00|4858.3|4856.3|4857.8|4855.8|4859.3|4857.3|4857.3|4855.3|227
1733208300000|2024-12-03 06:45:00|4858.3|4856.3|4860.3|4858.3|4860.3|4858.3|4857.3|4855.3|235
1733208600000|2024-12-03 06:50:00|4860.8|4858.8|4859.3|4857.3|4861.3|4859.3|4859.3|4857.3|147
1733208900000|2024-12-03 06:55:00|4858.3|4856.3|4856.3|4854.3|4858.3|4856.3|4856.3|4854.3|196
1733209200000|2024-12-03 07:00:00|4856.05|4854.55|4853.05|4851.55|4856.05|4854.55|4849.05|4847.55|1128
1733209500000|2024-12-03 07:05:00|4852.05|4850.55|4854.55|4853.05|4855.05|4853.55|4852.05|4850.55|480
1733209800000|2024-12-03 07:10:00|4854.05|4852.55|4853.05|4851.55|4858.05|4856.55|4852.05|4850.55|1556
1733210100000|2024-12-03 07:15:00|4852.05|4850.55|4852.05|4850.55|4853.05|4851.55|4852.05|4850.55|279
1733210400000|2024-12-03 07:20:00|4853.05|4851.55|4859.55|4858.05|4861.05|4859.55|4852.55|4851.05|1244
1733210700000|2024-12-03 07:25:00|4859.05|4857.55|4859.05|4857.55|4860.05|4858.55|4857.05|4855.55|442
1733211000000|2024-12-03 07:30:00|4858.55|4857.05|4858.05|4856.55|4860.05|4858.55|4858.05|4856.55|386
1733211300000|2024-12-03 07:35:00|4859.05|4857.55|4855.05|4853.55|4860.05|4858.55|4855.05|4853.55|559
1733211600000|2024-12-03 07:40:00|4854.05|4852.55|4857.05|4855.55|4858.55|4857.05|4851.05|4849.55|1587
1733211900000|2024-12-03 07:45:00|4858.05|4856.55|4856.55|4855.05|4858.05|4856.55|4853.05|4851.55|839
1733212200000|2024-12-03 07:50:00|4857.05|4855.55|4856.05|4854.55|4858.05|4856.55|4855.05|4853.55|807
1733212500000|2024-12-03 07:55:00|4855.55|4854.05|4857.05|4855.55|4860.05|4858.55|4855.05|4853.55|1240
1733212800000|2024-12-03 08:00:00|4858.05|4856.55|4872.55|4871.05|4872.55|4871.05|4855.05|4853.55|8441
1733213100000|2024-12-03 08:05:00|4873.05|4871.55|4883.05|4881.55|4883.05|4881.55|4871.05|4869.55|8118
1733213400000|2024-12-03 08:10:00|4884.05|4882.55|4876.05|4874.55|4886.05|4884.55|4876.05|4874.55|9359
1733213700000|2024-12-03 08:15:00|4877.05|4875.55|4885.05|4883.55|4886.05|4884.55|4877.05|4875.55|8223
1733214000000|2024-12-03 08:20:00|4884.05|4882.55|4889.05|4887.55|4889.05|4887.55|4884.05|4882.55|5838
1733214300000|2024-12-03 08:25:00|4888.05|4886.55|4892.05|4890.55|4892.05|4890.55|4885.05|4883.55|8421
1733214600000|2024-12-03 08:30:00|4892.55|4891.05|4895.05|4893.55|4897.05|4895.55|4892.05|4890.55|10890
1733214900000|2024-12-03 08:35:00|4896.05|4894.55|4897.05|4895.55|4899.05|4897.55|4896.05|4894.55|8176
1733215200000|2024-12-03 08:40:00|4898.05|4896.55|4899.05|4897.55|4900.05|4898.55|4896.05|4894.55|6439
1733215500000|2024-12-03 08:45:00|4899.55|4898.05|4898.55|4897.05|4900.55|4899.05|4897.55|4896.05|3199
1733215800000|2024-12-03 08:50:00|4899.55|4898.05|4901.55|4900.05|4904.55|4903.05|4898.55|4897.05|6727
1733216100000|2024-12-03 08:55:00|4902.55|4901.05|4899.55|4898.05|4902.55|4901.05|4896.55|4895.05|10932
1733216400000|2024-12-03 09:00:00|4898.55|4897.05|4890.55|4889.05|4899.55|4898.05|4889.55|4888.05|11395
1733216700000|2024-12-03 09:05:00|4889.55|4888.05|4889.55|4888.05|4891.55|4890.05|4883.05|4881.55|11745
1733217000000|2024-12-03 09:10:00|4888.55|4887.05|4884.55|4883.05|4891.55|4890.05|4883.55|4882.05|11680
1733217300000|2024-12-03 09:15:00|4884.05|4882.55|4885.55|4884.05|4885.55|4884.05|4880.55|4879.05|5324
1733217600000|2024-12-03 09:20:00|4884.55|4883.05|4885.55|4884.05|4886.55|4885.05|4882.55|4881.05|3179
1733217900000|2024-12-03 09:25:00|4884.55|4883.05|4887.55|4886.05|4888.55|4887.05|4884.05|4882.55|3808
1733218200000|2024-12-03 09:30:00|4886.55|4885.05|4881.55|4880.05|4888.55|4887.05|4880.55|4879.05|5013
1733218500000|2024-12-03 09:35:00|4880.55|4879.05|4881.55|4880.05|4882.55|4881.05|4877.55|4876.05|4641
1733218800000|2024-12-03 09:40:00|4880.55|4879.05|4883.55|4882.05|4883.55|4882.05|4879.55|4878.05|2733
1733219100000|2024-12-03 09:45:00|4882.55|4881.05|4881.55|4880.05|4884.55|4883.05|4880.55|4879.05|14177
1733219400000|2024-12-03 09:50:00|4880.55|4879.05|4882.55|4881.05|4884.55|4883.05|4879.55|4878.05|1821
1733219700000|2024-12-03 09:55:00|4883.55|4882.05|4884.55|4883.05|4885.55|4884.05|4881.55|4880.05|4225
1733220000000|2024-12-03 10:00:00|4885.55|4884.05|4884.55|4883.05|4886.55|4885.05|4882.55|4881.05|15707
1733220300000|2024-12-03 10:05:00|4885.55|4884.05|4886.55|4885.05|4886.55|4885.05|4882.55|4881.05|6169
1733220600000|2024-12-03 10:10:00|4885.55|4884.05|4886.55|4885.05|4886.55|4885.05|4883.55|4882.05|2075
1733220900000|2024-12-03 10:15:00|4885.55|4884.05|4881.55|4880.05|4885.55|4884.05|4881.55|4880.05|4168
1733221200000|2024-12-03 10:20:00|4883.55|4882.05|4882.55|4881.05|4883.55|4882.05|4880.55|4879.05|2367
1733221500000|2024-12-03 10:25:00|4881.55|4880.05|4882.55|4881.05|4882.55|4881.05|4879.55|4878.05|1656
1733221800000|2024-12-03 10:30:00|4881.55|4880.05|4880.55|4879.05|4883.55|4882.05|4880.55|4879.05|2182
1733222100000|2024-12-03 10:35:00|4881.55|4880.05|4880.55|4879.05|4883.55|4882.05|4877.55|4876.05|2431
1733222400000|2024-12-03 10:40:00|4879.55|4878.05|4878.55|4877.05|4881.55|4880.05|4877.55|4876.05|6933
1733222700000|2024-12-03 10:45:00|4877.55|4876.05|4877.55|4876.05|4880.55|4879.05|4877.55|4876.05|3308
1733223000000|2024-12-03 10:50:00|4878.55|4877.05|4873.55|4872.05|4878.55|4877.05|4873.55|4872.05|2923
1733223300000|2024-12-03 10:55:00|4874.55|4873.05|4875.55|4874.05|4877.05|4875.55|4874.05|4872.55|3100
1733223600000|2024-12-03 11:00:00|4876.55|4875.05|4871.55|4870.05|4878.55|4877.05|4870.55|4869.05|7883
1733223900000|2024-12-03 11:05:00|4872.55|4871.05|4867.55|4866.05|4874.55|4873.05|4867.55|4866.05|5239
1733224200000|2024-12-03 11:10:00|4868.55|4867.05|4865.55|4864.05|4869.55|4868.05|4865.55|4864.05|3238
1733224500000|2024-12-03 11:15:00|4866.55|4865.05|4870.55|4869.05|4870.55|4869.05|4866.55|4865.05|6490
1733224800000|2024-12-03 11:20:00|4871.55|4870.05|4870.55|4869.05|4871.55|4870.05|4869.55|4868.05|3361
1733225100000|2024-12-03 11:25:00|4871.55|4870.05|4867.55|4866.05|4871.55|4870.05|4865.55|4864.05|2627
1733225400000|2024-12-03 11:30:00|4868.55|4867.05|4867.55|4866.05|4868.55|4867.05|4866.55|4865.05|2505
1733225700000|2024-12-03 11:35:00|4868.55|4867.05|4869.55|4868.05|4871.55|4870.05|4868.55|4867.05|2616
1733226000000|2024-12-03 11:40:00|4868.55|4867.05|4865.55|4864.05|4868.55|4867.05|4865.55|4864.05|1990
1733226300000|2024-12-03 11:45:00|4866.55|4865.05|4869.55|4868.05|4870.55|4869.05|4865.55|4864.05|3445
1733226600000|2024-12-03 11:50:00|4870.55|4869.05|4872.55|4871.05|4872.55|4871.05|4869.55|4868.05|1534
1733226900000|2024-12-03 11:55:00|4871.55|4870.05|4873.55|4872.05|4875.55|4874.05|4870.55|4869.05|3761
1733227200000|2024-12-03 12:00:00|4874.55|4873.05|4874.55|4873.05|4875.55|4874.05|4872.55|4871.05|2173
1733227500000|2024-12-03 12:05:00|4875.55|4874.05|4875.55|4874.05|4875.55|4874.05|4874.55|4873.05|1414
1733227800000|2024-12-03 12:10:00|4874.55|4873.05|4871.55|4870.05|4874.55|4873.05|4870.55|4869.05|1460
1733228100000|2024-12-03 12:15:00|4870.55|4869.05|4871.55|4870.05|4872.55|4871.05|4870.55|4869.05|2511
1733228400000|2024-12-03 12:20:00|4872.55|4871.05|4873.55|4872.05|4875.55|4874.05|4872.55|4871.05|1732
1733228700000|2024-12-03 12:25:00|4874.55|4873.05|4872.55|4871.05|4874.55|4873.05|4871.55|4870.05|1303
1733229000000|2024-12-03 12:30:00|4873.55|4872.05|4876.55|4875.05|4877.55|4876.05|4873.05|4871.55|1347
1733229300000|2024-12-03 12:35:00|4875.55|4874.05|4874.55|4873.05|4878.55|4877.05|4873.55|4872.05|2418
1733229600000|2024-12-03 12:40:00|4874.03|4872.53|4876.03|4874.53|4877.03|4875.53|4873.03|4871.53|1312
1733229900000|2024-12-03 12:45:00|4875.03|4873.53|4874.03|4872.53|4875.03|4873.53|4873.03|4871.53|2286
1733230200000|2024-12-03 12:50:00|4875.03|4873.53|4875.03|4873.53|4878.03|4876.53|4874.03|4872.53|2155
1733230500000|2024-12-03 12:55:00|4874.03|4872.53|4877.03|4875.53|4878.03|4876.53|4874.03|4872.53|1891
1733230800000|2024-12-03 13:00:00|4876.03|4874.53|4882.03|4880.53|4882.03|4880.53|4876.03|4874.53|2697
1733231100000|2024-12-03 13:05:00|4883.03|4881.53|4883.03|4881.53|4883.03|4881.53|4881.03|4879.53|1251
1733231400000|2024-12-03 13:10:00|4884.03|4882.53|4883.03|4881.53|4884.03|4882.53|4881.03|4879.53|1373
1733231700000|2024-12-03 13:15:00|4882.03|4880.53|4883.03|4881.53|4884.03|4882.53|4880.03|4878.53|1963
1733232000000|2024-12-03 13:20:00|4882.03|4880.53|4880.03|4878.53|4883.03|4881.53|4880.03|4878.53|1822
1733232300000|2024-12-03 13:25:00|4881.03|4879.53|4882.03|4880.53|4882.03|4880.53|4880.03|4878.53|1289
1733232600000|2024-12-03 13:30:00|4882.53|4881.03|4882.03|4880.53|4884.03|4882.53|4882.03|4880.53|1063
1733232900000|2024-12-03 13:35:00|4883.03|4881.53|4883.03|4881.53|4884.03|4882.53|4883.03|4881.53|3264
1733233200000|2024-12-03 13:40:00|4883.53|4882.03|4883.03|4881.53|4885.03|4883.53|4883.03|4881.53|2166
1733233500000|2024-12-03 13:45:00|4882.03|4880.53|4881.03|4879.53|4883.03|4881.53|4881.03|4879.53|1925
1733233800000|2024-12-03 13:50:00|4882.03|4880.53|4873.03|4871.53|4882.03|4880.53|4873.03|4871.53|3389
1733234100000|2024-12-03 13:55:00|4872.53|4871.03|4871.03|4869.53|4876.03|4874.53|4868.03|4866.53|4788
1733234400000|2024-12-03 14:00:00|4872.03|4870.53|4874.03|4872.53|4877.03|4875.53|4871.03|4869.53|3690
1733234700000|2024-12-03 14:05:00|4873.03|4871.53|4865.03|4863.53|4873.03|4871.53|4865.03|4863.53|3914
1733235000000|2024-12-03 14:10:00|4865.53|4864.03|4866.03|4864.53|4867.03|4865.53|4865.03|4863.53|3031
1733235300000|2024-12-03 14:15:00|4865.03|4863.53|4863.03|4861.53|4865.03|4863.53|4860.03|4858.53|4508
1733235600000|2024-12-03 14:20:00|4862.03|4860.53|4864.03|4862.53|4866.03|4864.53|4862.03|4860.53|4767
1733235900000|2024-12-03 14:25:00|4865.03|4863.53|4860.03|4858.53|4865.03|4863.53|4859.03|4857.53|3747
1733236200000|2024-12-03 14:30:00|4861.03|4859.53|4862.03|4860.53|4863.03|4861.53|4857.03|4855.53|7730
1733236500000|2024-12-03 14:35:00|4861.03|4859.53|4859.03|4857.53|4865.03|4863.53|4857.03|4855.53|7118
1733236800000|2024-12-03 14:40:00|4858.53|4857.03|4861.03|4859.53|4862.03|4860.53|4858.03|4856.53|4543
1733237100000|2024-12-03 14:45:00|4862.03|4860.53|4865.03|4863.53|4868.03|4866.53|4862.03|4860.53|3737
1733237400000|2024-12-03 14:50:00|4864.03|4862.53|4863.03|4861.53|4865.03|4863.53|4863.03|4861.53|3269
1733237700000|2024-12-03 14:55:00|4864.03|4862.53|4863.03|4861.53|4865.03|4863.53|4862.03|4860.53|3629
1733238000000|2024-12-03 15:00:00|4863.53|4862.03|4870.03|4868.53|4871.03|4869.53|4862.03|4860.53|6004
1733238300000|2024-12-03 15:05:00|4869.03|4867.53|4870.03|4868.53|4873.03|4871.53|4868.03|4866.53|4095
1733238600000|2024-12-03 15:10:00|4869.94|4868.44|4868.94|4867.44|4869.94|4868.44|4865.94|4864.44|2413
1733238900000|2024-12-03 15:15:00|4869.94|4868.44|4868.94|4867.44|4870.94|4869.44|4866.94|4865.44|3464
1733239200000|2024-12-03 15:20:00|4867.94|4866.44|4864.94|4863.44|4867.94|4866.44|4864.94|4863.44|3655
1733239500000|2024-12-03 15:25:00|4863.94|4862.44|4859.94|4858.44|4864.94|4863.44|4859.94|4858.44|5964
1733239800000|2024-12-03 15:30:00|4860.94|4859.44|4865.94|4864.44|4866.94|4865.44|4860.94|4859.44|3318
1733240100000|2024-12-03 15:35:00|4866.94|4865.44|4872.94|4871.44|4873.94|4872.44|4866.94|4865.44|11874
1733240400000|2024-12-03 15:40:00|4871.94|4870.44|4869.94|4868.44|4872.94|4871.44|4868.94|4867.44|2672
1733240700000|2024-12-03 15:45:00|4870.94|4869.44|4872.94|4871.44|4872.94|4871.44|4869.94|4868.44|3493
1733241000000|2024-12-03 15:50:00|4873.94|4872.44|4873.94|4872.44|4875.94|4874.44|4872.94|4871.44|4194
1733241300000|2024-12-03 15:55:00|4872.94|4871.44|4870.94|4869.44|4872.94|4871.44|4869.94|4868.44|5124
1733241600000|2024-12-03 16:00:00|4871.94|4870.44|4873.94|4872.44|4876.94|4875.44|4870.94|4869.44|7414
1733241900000|2024-12-03 16:05:00|4874.94|4873.44|4872.94|4871.44|4874.94|4873.44|4872.94|4871.44|5808
1733242200000|2024-12-03 16:10:00|4873.94|4872.44|4872.94|4871.44|4874.94|4873.44|4871.94|4870.44|5396
1733242500000|2024-12-03 16:15:00|4871.94|4870.44|4874.94|4873.44|4874.94|4873.44|4871.94|4870.44|5953
1733242800000|2024-12-03 16:20:00|4875.94|4874.44|4877.94|4876.44|4877.94|4876.44|4874.94|4873.44|7696
1733243100000|2024-12-03 16:25:00|4878.94|4877.44|4885.94|4884.44|4885.94|4884.44|4878.94|4877.44|32413
1733243400000|2024-12-03 16:30:00|4886.94|4885.44|4878.94|4877.44|4886.94|4885.44|4878.94|4877.44|45228
1733243700000|2024-12-03 16:35:00|4879.94|4878.44|4876.94|4875.44|4880.94|4879.44|4875.94|4874.44|24182
1733244000000|2024-12-03 16:40:00|4874.94|4873.44|4871.94|4870.44|4874.94|4873.44|4871.94|4870.44|10985
1733244300000|2024-12-03 16:45:00|4872.94|4871.44|4875.94|4874.44|4875.94|4874.44|4872.94|4871.44|6108
1733244600000|2024-12-03 16:50:00|4874.94|4873.44|4876.94|4875.44|4876.94|4875.44|4873.94|4872.44|4861
1733244900000|2024-12-03 16:55:00|4877.94|4876.44|4875.94|4874.44|4877.94|4876.44|4874.94|4873.44|2391
1733245200000|2024-12-03 17:00:00|4876.94|4875.44|4875.94|4874.44|4876.94|4875.44|4874.94|4873.44|1347
1733245500000|2024-12-03 17:05:00|4874.94|4873.44|4877.94|4876.44|4877.94|4876.44|4874.94|4873.44|882
1733245800000|2024-12-03 17:10:00|4878.94|4877.44|4878.94|4877.44|4878.94|4877.44|4877.94|4876.44|628
1733246100000|2024-12-03 17:15:00|4877.94|4876.44|4878.94|4877.44|4878.94|4877.44|4877.94|4876.44|1285
1733246400000|2024-12-03 17:20:00|4877.94|4876.44|4877.94|4876.44|4878.94|4877.44|4877.94|4876.44|1011
1733246700000|2024-12-03 17:25:00|4878.94|4877.44|4878.94|4877.44|4878.94|4877.44|4877.94|4876.44|555
1733247000000|2024-12-03 17:30:00|4877.94|4876.44|4879.94|4878.44|4879.94|4878.44|4877.94|4876.44|509
1733247300000|2024-12-03 17:35:00|4880.94|4879.44|4879.94|4878.44|4880.94|4879.44|4878.94|4877.44|1173
1733247600000|2024-12-03 17:40:00|4880.94|4879.44|4882.94|4881.44|4882.94|4881.44|4879.94|4878.44|1485
1733247900000|2024-12-03 17:45:00|4883.44|4881.94|4883.94|4882.44|4884.94|4883.44|4882.94|4881.44|2327
1733248200000|2024-12-03 17:50:00|4882.94|4881.44|4884.94|4883.44|4884.94|4883.44|4882.94|4881.44|943
1733248500000|2024-12-03 17:55:00|4883.94|4882.44|4883.94|4882.44|4884.94|4883.44|4883.94|4882.44|587
1733248800000|2024-12-03 18:00:00|4882.94|4881.44|4882.94|4881.44|4883.94|4882.44|4882.94|4881.44|2415
1733249100000|2024-12-03 18:05:00|4883.94|4882.44|4882.94|4881.44|4883.94|4882.44|4881.94|4880.44|587
1733249400000|2024-12-03 18:10:00|4883.44|4881.94|4881.94|4880.44|4883.94|4882.44|4881.94|4880.44|2051
1733249700000|2024-12-03 18:15:00|4882.44|4880.94|4880.94|4879.44|4882.94|4881.44|4880.94|4879.44|664
1733250000000|2024-12-03 18:20:00|4879.94|4878.44|4880.94|4879.44|4880.94|4879.44|4879.94|4878.44|391
1733250300000|2024-12-03 18:25:00|4881.94|4880.44|4879.94|4878.44|4881.94|4880.44|4879.94|4878.44|969
1733250600000|2024-12-03 18:30:00|4880.94|4879.44|4880.94|4879.44|4880.94|4879.44|4880.94|4879.44|356
1733250900000|2024-12-03 18:35:00|4881.94|4880.44|4880.94|4879.44|4881.94|4880.44|4880.94|4879.44|431
1733251200000|2024-12-03 18:40:00|4881.94|4880.44|4878.94|4877.44|4881.94|4880.44|4878.94|4877.44|396
1733251500000|2024-12-03 18:45:00|4879.94|4878.44|4879.94|4878.44|4879.94|4878.44|4878.94|4877.44|315
1733251800000|2024-12-03 18:50:00|4880.94|4879.44|4880.94|4879.44|4880.94|4879.44|4879.94|4878.44|414
1733252100000|2024-12-03 18:55:00|4879.94|4878.44|4880.94|4879.44|4881.94|4880.44|4879.94|4878.44|284
1733252400000|2024-12-03 19:00:00|4879.94|4878.44|4879.94|4878.44|4879.94|4878.44|4878.94|4877.44|403
1733252700000|2024-12-03 19:05:00|4880.94|4879.44|4879.94|4878.44|4880.94|4879.44|4879.94|4878.44|273
1733253000000|2024-12-03 19:10:00|4878.94|4877.44|4877.94|4876.44|4878.94|4877.44|4877.94|4876.44|743
1733253300000|2024-12-03 19:15:00|4876.94|4875.44|4880.94|4879.44|4880.94|4879.44|4876.94|4875.44|1496
1733253600000|2024-12-03 19:20:00|4879.94|4878.44|4879.94|4878.44|4880.94|4879.44|4878.94|4877.44|466
1733253900000|2024-12-03 19:25:00|4880.94|4879.44|4881.94|4880.44|4881.94|4880.44|4879.94|4878.44|390
1733254200000|2024-12-03 19:30:00|4880.94|4879.44|4881.94|4880.44|4882.94|4881.44|4880.94|4879.44|355
1733254500000|2024-12-03 19:35:00|4882.94|4881.44|4880.94|4879.44|4882.94|4881.44|4880.94|4879.44|198
1733254800000|2024-12-03 19:40:00|4879.94|4878.44|4880.94|4879.44|4880.94|4879.44|4879.94|4878.44|458
1733255100000|2024-12-03 19:45:00|4881.94|4880.44|4881.94|4880.44|4881.94|4880.44|4880.94|4879.44|142
1733255400000|2024-12-03 19:50:00|4880.94|4879.44|4881.94|4880.44|4881.94|4880.44|4880.94|4879.44|259
1733255700000|2024-12-03 19:55:00|4882.94|4881.44|4880.94|4879.44|4882.94|4881.44|4880.94|4879.44|345
1733256000000|2024-12-03 20:00:00|4879.94|4878.44|4879.94|4878.44|4880.94|4879.44|4879.94|4878.44|806
1733256300000|2024-12-03 20:05:00|4880.94|4879.44|4880.94|4879.44|4880.94|4879.44|4880.94|4879.44|151
1733256600000|2024-12-03 20:10:00|4879.94|4878.44|4879.94|4878.44|4880.44|4878.94|4879.94|4878.44|187
1733256900000|2024-12-03 20:15:00|4878.94|4877.44|4878.94|4877.44|4878.94|4877.44|4877.94|4876.44|430
1733257200000|2024-12-03 20:20:00|4877.94|4876.44|4879.94|4878.44|4879.94|4878.44|4877.94|4876.44|702
1733257500000|2024-12-03 20:25:00|4880.94|4879.44|4879.94|4878.44|4880.94|4879.44|4879.94|4878.44|353
1733257800000|2024-12-03 20:30:00|4878.94|4877.44|4879.94|4878.44|4880.94|4879.44|4878.94|4877.44|873
1733258100000|2024-12-03 20:35:00|4880.94|4879.44|4878.94|4877.44|4880.94|4879.44|4878.94|4877.44|537
1733258400000|2024-12-03 20:40:00|4877.94|4876.44|4878.94|4877.44|4878.94|4877.44|4877.94|4876.44|529
1733258700000|2024-12-03 20:45:00|4877.94|4876.44|4881.94|4880.44|4881.94|4880.44|4877.94|4876.44|1476
1733259000000|2024-12-03 20:50:00|4882.94|4881.44|4881.94|4880.44|4882.94|4881.44|4880.94|4879.44|698
1733259300000|2024-12-03 20:55:00|4880.94|4879.44|4880.94|4879.44|4880.94|4879.44|4878.94|4877.44|3368
1733259600000|2024-12-03 21:00:00|4880.29|4877.29|4881.29|4878.29|4881.99|4878.99|4879.49|4876.49|20
1733259900000|2024-12-03 21:05:00|4881.09|4878.09|4882.69|4879.69|4884.09|4881.09|4881.09|4878.09|0
1733260200000|2024-12-03 21:10:00|4882.89|4879.89|4884.49|4881.49|4884.89|4881.89|4882.49|4879.49|0
1733260500000|2024-12-03 21:15:00|4884.69|4881.69|4884.89|4881.89|4886.69|4883.69|4884.69|4881.69|0
1733260800000|2024-12-03 21:20:00|4884.99|4881.99|4885.49|4882.49|4885.69|4882.69|4884.89|4881.89|0
1733261100000|2024-12-03 21:25:00|4885.69|4882.69|4886.29|4883.29|4886.49|4883.49|4885.49|4882.49|0
1733261400000|2024-12-03 21:30:00|4886.49|4883.49|4886.09|4883.09|4886.49|4883.49|4885.49|4882.49|0
1733261700000|2024-12-03 21:35:00|4885.89|4882.89|4885.89|4882.89|4886.29|4883.29|4885.29|4882.29|0
1733262000000|2024-12-03 21:40:00|4885.79|4882.79|4886.09|4883.09|4886.19|4883.19|4885.79|4882.79|0
1733262300000|2024-12-03 21:45:00|4886.29|4883.29|4886.29|4883.29|4886.69|4883.69|4886.09|4883.09|0
1733262600000|2024-12-03 21:50:00|4886.49|4883.49|4885.29|4882.29|4886.49|4883.49|4885.29|4882.29|0
1733262900000|2024-12-03 21:55:00|4885.19|4882.19|4884.09|4881.09|4885.49|4882.49|4883.59|4880.59|0
1733263200000|2024-12-03 22:00:00|4884.59|4881.59|4884.59|4881.59|4884.69|4881.69|4883.99|4880.99|0
1733263500000|2024-12-03 22:05:00|4884.49|4881.49|4884.59|4881.59|4884.69|4881.69|4884.49|4881.49|0
1733263800000|2024-12-03 22:10:00|4884.49|4881.49|4884.59|4881.59|4884.69|4881.69|4884.29|4881.29|0
1733264100000|2024-12-03 22:15:00|4884.69|4881.69|4884.69|4881.69|4884.69|4881.69|4884.49|4881.49|0
1733264400000|2024-12-03 22:20:00|4884.19|4881.19|4883.79|4880.79|4884.49|4881.49|4883.09|4880.09|0
1733264700000|2024-12-03 22:25:00|4883.59|4880.59|4883.19|4880.19|4883.59|4880.59|4882.49|4879.49|0
1733265000000|2024-12-03 22:30:00|4883.29|4880.29|4883.39|4880.39|4883.49|4880.49|4883.09|4880.09|0
1733265300000|2024-12-03 22:35:00|4883.49|4880.49|4884.59|4881.59|4884.69|4881.69|4883.49|4880.49|0
1733265600000|2024-12-03 22:40:00|4884.39|4881.39|4884.69|4881.69|4884.69|4881.69|4884.39|4881.39|0
1733265900000|2024-12-03 22:45:00|4884.49|4881.49|4884.49|4881.49|4884.49|4881.49|4884.29|4881.29|0
1733266200000|2024-12-03 22:50:00|4884.39|4881.39|4884.39|4881.39|4884.39|4881.39|4884.39|4881.39|0
1733266500000|2024-12-03 22:55:00|4884.7|4881.7|4884.9|4881.9|4885.2|4882.2|4884.7|4881.7|0
1733266800000|2024-12-03 23:00:00|4884.8|4881.8|4883.1|4880.1|4884.8|4881.8|4881.3|4878.3|0
1733267100000|2024-12-03 23:05:00|4883.2|4880.2|4882.7|4879.7|4883.7|4880.7|4882.3|4879.3|0
1733267400000|2024-12-03 23:10:00|4882.8|4879.8|4883.3|4880.3|4884|4881|4882.6|4879.6|0
1733267700000|2024-12-03 23:15:00|4883.4|4880.4|4883.5|4880.5|4883.9|4880.9|4883.1|4880.1|0
1733268000000|2024-12-03 23:20:00|4883.6|4880.6|4884.1|4881.1|4884.3|4881.3|4883.5|4880.5|0
1733268300000|2024-12-03 23:25:00|4884.3|4881.3|4884.3|4881.3|4884.5|4881.5|4884.1|4881.1|0
1733268600000|2024-12-03 23:30:00|4884.1|4881.1|4885.1|4882.1|4885.3|4882.3|4884.1|4881.1|0
1733268900000|2024-12-03 23:35:00|4885|4882|4885|4882|4885.7|4882.7|4884.5|4881.5|0
1733269200000|2024-12-03 23:40:00|4885.1|4882.1|4885.7|4882.7|4886.4|4883.4|4884.9|4881.9|0
1733269500000|2024-12-03 23:45:00|4885.6|4882.6|4886.3|4883.3|4886.7|4883.7|4885.1|4882.1|0
1733269800000|2024-12-03 23:50:00|4886.4|4883.4|4886.3|4883.3|4886.4|4883.4|4885.5|4882.5|0
1733270100000|2024-12-03 23:55:00|4886.2|4883.2|4886.3|4883.3|4886.7|4883.7|4886.1|4883.1|0
1733270400000|2024-12-04 00:00:00|4886.2|4883.2|4885.5|4882.5|4886.3|4883.3|4885.5|4882.5|0
1733270700000|2024-12-04 00:05:00|4885.4|4882.4|4885.5|4882.5|4885.9|4882.9|4885.3|4882.3|0
1733271000000|2024-12-04 00:10:00|4885.6|4882.6|4883.9|4880.9|4885.8|4882.8|4883.9|4880.9|0
1733271300000|2024-12-04 00:15:00|4884|4881|4880.6|4878.6|4884.1|4881.1|4878.6|4876.6|396
1733271600000|2024-12-04 00:20:00|4880.1|4878.1|4881.1|4879.1|4882.1|4880.1|4878.6|4876.6|107
1733271900000|2024-12-04 00:25:00|4881.6|4879.6|4881.1|4879.1|4882.1|4880.1|4880.6|4878.6|259
1733272200000|2024-12-04 00:30:00|4881.6|4879.6|4881.6|4879.6|4882.6|4880.6|4880.6|4878.6|159
1733272500000|2024-12-04 00:35:00|4881.1|4879.1|4880.1|4878.1|4881.6|4879.6|4880.1|4878.1|63
1733272800000|2024-12-04 00:40:00|4880.6|4878.6|4877.1|4875.1|4880.6|4878.6|4877.1|4875.1|102
1733273100000|2024-12-04 00:45:00|4876.6|4874.6|4878.6|4876.6|4878.6|4876.6|4874.6|4872.6|162
1733273400000|2024-12-04 00:50:00|4879.1|4877.1|4878.6|4876.6|4879.1|4877.1|4877.6|4875.6|112
1733273700000|2024-12-04 00:55:00|4879.1|4877.1|4877.1|4875.1|4879.6|4877.6|4877.1|4875.1|42
1733274000000|2024-12-04 01:00:00|4877.6|4875.6|4879.6|4877.6|4880.6|4878.6|4877.6|4875.6|247
1733274300000|2024-12-04 01:05:00|4880.1|4878.1|4879.1|4877.1|4880.6|4878.6|4878.6|4876.6|78
1733274600000|2024-12-04 01:10:00|4878.6|4876.6|4878.6|4876.6|4879.6|4877.6|4877.6|4875.6|195
1733274900000|2024-12-04 01:15:00|4879.1|4877.1|4879.1|4877.1|4879.6|4877.6|4878.6|4876.6|139
1733275200000|2024-12-04 01:20:00|4879.6|4877.6|4879.1|4877.1|4879.6|4877.6|4878.6|4876.6|212
1733275500000|2024-12-04 01:25:00|4878.6|4876.6|4877.6|4875.6|4879.6|4877.6|4877.6|4875.6|185
1733275800000|2024-12-04 01:30:00|4878.6|4876.6|4877.6|4875.6|4879.6|4877.6|4876.6|4874.6|204
1733276100000|2024-12-04 01:35:00|4877.1|4875.1|4876.1|4874.1|4877.6|4875.6|4876.1|4874.1|95
1733276400000|2024-12-04 01:40:00|4875.6|4873.6|4877.6|4875.6|4877.6|4875.6|4875.6|4873.6|202
1733276700000|2024-12-04 01:45:00|4876.6|4874.6|4877.6|4875.6|4877.6|4875.6|4876.6|4874.6|236
1733277000000|2024-12-04 01:50:00|4878.1|4876.1|4878.6|4876.6|4879.6|4877.6|4877.6|4875.6|1051
1733277300000|2024-12-04 01:55:00|4877.6|4875.6|4877.6|4875.6|4878.6|4876.6|4877.1|4875.1|70
1733277600000|2024-12-04 02:00:00|4878.1|4876.1|4879.1|4877.1|4880.6|4878.6|4878.1|4876.1|61
1733277900000|2024-12-04 02:05:00|4879.6|4877.6|4879.1|4877.1|4880.6|4878.6|4879.1|4877.1|47
1733278200000|2024-12-04 02:10:00|4879.6|4877.6|4877.1|4875.1|4879.6|4877.6|4876.6|4874.6|60
1733278500000|2024-12-04 02:15:00|4877.6|4875.6|4877.6|4875.6|4877.6|4875.6|4876.1|4874.1|53
1733278800000|2024-12-04 02:20:00|4878.6|4876.6|4878.6|4876.6|4879.6|4877.6|4877.6|4875.6|135
1733279100000|2024-12-04 02:25:00|4878.1|4876.1|4878.6|4876.6|4878.6|4876.6|4877.6|4875.6|85
1733279400000|2024-12-04 02:30:00|4878.1|4876.1|4878.6|4876.6|4878.6|4876.6|4877.6|4875.6|51
1733279700000|2024-12-04 02:35:00|4879.1|4877.1|4877.6|4875.6|4879.6|4877.6|4877.6|4875.6|38
1733280000000|2024-12-04 02:40:00|4878.1|4876.1|4877.1|4875.1|4878.1|4876.1|4876.6|4874.6|37
1733280300000|2024-12-04 02:45:00|4877.6|4875.6|4877.6|4875.6|4877.6|4875.6|4876.6|4874.6|43
1733280600000|2024-12-04 02:50:00|4877.1|4875.1|4876.6|4874.6|4877.1|4875.1|4875.6|4873.6|35
1733280900000|2024-12-04 02:55:00|4877.1|4875.1|4877.6|4875.6|4877.6|4875.6|4876.6|4874.6|67
1733281200000|2024-12-04 03:00:00|4877.1|4875.1|4876.6|4874.6|4877.6|4875.6|4876.6|4874.6|21
1733281500000|2024-12-04 03:05:00|4877.6|4875.6|4878.6|4876.6|4878.6|4876.6|4877.6|4875.6|39
1733281800000|2024-12-04 03:10:00|4879.6|4877.6|4878.6|4876.6|4879.6|4877.6|4878.6|4876.6|12
1733282100000|2024-12-04 03:15:00|4879.1|4877.1|4878.6|4876.6|4879.6|4877.6|4878.6|4876.6|50
1733282400000|2024-12-04 03:20:00|4877.6|4875.6|4877.1|4875.1|4877.6|4875.6|4876.6|4874.6|22
1733282700000|2024-12-04 03:25:00|4876.6|4874.6|4878.6|4876.6|4878.6|4876.6|4876.1|4874.1|192
1733283000000|2024-12-04 03:30:00|4877.6|4875.6|4880.6|4878.6|4881.6|4879.6|4877.6|4875.6|203
1733283300000|2024-12-04 03:35:00|4881.6|4879.6|4884.6|4882.6|4886.1|4884.1|4880.6|4878.6|344
1733283600000|2024-12-04 03:40:00|4883.6|4881.6|4884.1|4882.1|4884.6|4882.6|4883.6|4881.6|98
1733283900000|2024-12-04 03:45:00|4884.6|4882.6|4884.6|4882.6|4884.6|4882.6|4883.6|4881.6|16
1733284200000|2024-12-04 03:50:00|4883.6|4881.6|4883.6|4881.6|4884.6|4882.6|4882.6|4880.6|163
1733284500000|2024-12-04 03:55:00|4884.6|4882.6|4884.6|4882.6|4885.6|4883.6|4884.1|4882.1|102
1733284800000|2024-12-04 04:00:00|4885.1|4883.1|4884.6|4882.6|4885.1|4883.1|4884.1|4882.1|4
1733285100000|2024-12-04 04:05:00|4883.6|4881.6|4883.6|4881.6|4884.1|4882.1|4883.1|4881.1|78
1733285400000|2024-12-04 04:10:00|4883.1|4881.1|4882.6|4880.6|4883.1|4881.1|4881.1|4879.1|138
1733285700000|2024-12-04 04:15:00|4883.1|4881.1|4883.6|4881.6|4884.1|4882.1|4883.1|4881.1|15
1733286000000|2024-12-04 04:20:00|4883.1|4881.1|4883.1|4881.1|4883.6|4881.6|4882.6|4880.6|20
1733286300000|2024-12-04 04:25:00|4883.6|4881.6|4882.6|4880.6|4883.6|4881.6|4881.6|4879.6|8
1733286600000|2024-12-04 04:30:00|4882.1|4880.1|4881.6|4879.6|4882.6|4880.6|4881.6|4879.6|6
1733286900000|2024-12-04 04:35:00|4882.6|4880.6|4881.6|4879.6|4882.6|4880.6|4881.6|4879.6|62
1733287200000|2024-12-04 04:40:00|4882.1|4880.1|4882.6|4880.6|4882.6|4880.6|4881.6|4879.6|14
1733287500000|2024-12-04 04:45:00|4882.1|4880.1|4882.6|4880.6|4883.6|4881.6|4882.1|4880.1|21
1733287800000|2024-12-04 04:50:00|4883.1|4881.1|4883.6|4881.6|4883.6|4881.6|4883.1|4881.1|3
1733288100000|2024-12-04 04:55:00|4883.1|4881.1|4882.6|4880.6|4883.1|4881.1|4882.6|4880.6|24
1733288400000|2024-12-04 05:00:00|4882.1|4880.1|4881.6|4879.6|4882.1|4880.1|4881.6|4879.6|38
1733288700000|2024-12-04 05:05:00|4882.1|4880.1|4880.6|4878.6|4882.6|4880.6|4880.6|4878.6|48
1733289000000|2024-12-04 05:10:00|4879.6|4877.6|4880.1|4878.1|4880.6|4878.6|4879.6|4877.6|9
1733289300000|2024-12-04 05:15:00|4879.6|4877.6|4880.6|4878.6|4880.6|4878.6|4879.6|4877.6|20
1733289600000|2024-12-04 05:20:00|4881.6|4879.6|4881.6|4879.6|4881.6|4879.6|4881.1|4879.1|41
1733289900000|2024-12-04 05:25:00|4882.1|4880.1|4881.6|4879.6|4882.6|4880.6|4881.6|4879.6|48
1733290200000|2024-12-04 05:30:00|4882.6|4880.6|4883.6|4881.6|4884.1|4882.1|4882.6|4880.6|65
1733290500000|2024-12-04 05:35:00|4883.1|4881.1|4883.6|4881.6|4883.6|4881.6|4882.6|4880.6|24
1733290800000|2024-12-04 05:40:00|4884.1|4882.1|4883.6|4881.6|4884.6|4882.6|4883.6|4881.6|27
1733291100000|2024-12-04 05:45:00|4883.1|4881.1|4883.1|4881.1|4883.6|4881.6|4882.6|4880.6|26
1733291400000|2024-12-04 05:50:00|4882.6|4880.6|4882.6|4880.6|4883.6|4881.6|4882.6|4880.6|44
1733291700000|2024-12-04 05:55:00|4883.1|4881.1|4887.1|4885.1|4887.1|4885.1|4883.1|4881.1|381
1733292000000|2024-12-04 06:00:00|4887.6|4885.6|4886.6|4884.6|4887.6|4885.6|4885.6|4883.6|180
1733292300000|2024-12-04 06:05:00|4887.1|4885.1|4887.1|4885.1|4887.1|4885.1|4886.1|4884.1|80
1733292600000|2024-12-04 06:10:00|4887.6|4885.6|4886.6|4884.6|4887.6|4885.6|4885.6|4883.6|32
1733292900000|2024-12-04 06:15:00|4886.1|4884.1|4884.6|4882.6|4886.6|4884.6|4884.6|4882.6|96
1733293200000|2024-12-04 06:20:00|4884.1|4882.1|4883.6|4881.6|4884.6|4882.6|4883.6|4881.6|9
1733293500000|2024-12-04 06:25:00|4882.6|4880.6|4879.6|4877.6|4882.6|4880.6|4879.6|4877.6|94
1733293800000|2024-12-04 06:30:00|4879.1|4877.1|4879.6|4877.6|4880.6|4878.6|4878.1|4876.1|318
1733294100000|2024-12-04 06:35:00|4878.6|4876.6|4878.6|4876.6|4879.6|4877.6|4878.6|4876.6|86
1733294400000|2024-12-04 06:40:00|4879.1|4877.1|4879.6|4877.6|4879.6|4877.6|4879.1|4877.1|11
1733294700000|2024-12-04 06:45:00|4880.6|4878.6|4881.6|4879.6|4881.6|4879.6|4880.6|4878.6|285
1733295000000|2024-12-04 06:50:00|4880.6|4878.6|4879.6|4877.6|4880.6|4878.6|4877.6|4875.6|454
1733295300000|2024-12-04 06:55:00|4880.1|4878.1|4881.1|4879.1|4881.6|4879.6|4880.1|4878.1|82
1733295600000|2024-12-04 07:00:00|4880.85|4879.35|4879.35|4877.85|4881.35|4879.85|4877.85|4876.35|437
1733295900000|2024-12-04 07:05:00|4880.35|4878.85|4876.35|4874.85|4880.35|4878.85|4876.35|4874.85|441
1733296200000|2024-12-04 07:10:00|4875.35|4873.85|4878.35|4876.85|4879.35|4877.85|4875.35|4873.85|694
1733296500000|2024-12-04 07:15:00|4879.35|4877.85|4874.35|4872.85|4879.35|4877.85|4873.35|4871.85|368
1733296800000|2024-12-04 07:20:00|4875.35|4873.85|4873.35|4871.85|4875.35|4873.85|4873.35|4871.85|435
1733297100000|2024-12-04 07:25:00|4874.35|4872.85|4878.35|4876.85|4878.35|4876.85|4874.35|4872.85|380
1733297400000|2024-12-04 07:30:00|4877.85|4876.35|4878.35|4876.85|4882.35|4880.85|4877.35|4875.85|572
1733297700000|2024-12-04 07:35:00|4877.35|4875.85|4881.35|4879.85|4881.35|4879.85|4876.35|4874.85|434
1733298000000|2024-12-04 07:40:00|4880.35|4878.85|4882.35|4880.85|4883.35|4881.85|4879.35|4877.85|428
1733298300000|2024-12-04 07:45:00|4882.85|4881.35|4882.35|4880.85|4883.35|4881.85|4880.35|4878.85|819
1733298600000|2024-12-04 07:50:00|4883.35|4881.85|4888.35|4886.85|4888.35|4886.85|4883.35|4881.85|1352
1733298900000|2024-12-04 07:55:00|4889.35|4887.85|4890.35|4888.85|4892.35|4890.85|4889.35|4887.85|2183
1733299200000|2024-12-04 08:00:00|4891.85|4890.35|4899.35|4897.85|4901.35|4899.85|4885.35|4883.85|8168
1733299500000|2024-12-04 08:05:00|4898.35|4896.85|4898.35|4896.85|4900.35|4898.85|4896.35|4894.85|4215
1733299800000|2024-12-04 08:10:00|4897.35|4895.85|4893.35|4891.85|4899.35|4897.85|4893.35|4891.85|3951
1733300100000|2024-12-04 08:15:00|4894.35|4892.85|4898.35|4896.85|4898.35|4896.85|4892.35|4890.85|2563
1733300400000|2024-12-04 08:20:00|4899.35|4897.85|4898.35|4896.85|4901.35|4899.85|4898.35|4896.85|3610
1733300700000|2024-12-04 08:25:00|4899.35|4897.85|4904.35|4902.85|4904.35|4902.85|4899.35|4897.85|5706
1733301000000|2024-12-04 08:30:00|4903.35|4901.85|4904.35|4902.85|4905.35|4903.85|4902.35|4900.85|5171
1733301300000|2024-12-04 08:35:00|4905.35|4903.85|4904.35|4902.85|4906.35|4904.85|4903.35|4901.85|2612
1733301600000|2024-12-04 08:40:00|4904.04|4902.54|4910.04|4908.54|4910.04|4908.54|4904.04|4902.54|6260
1733301900000|2024-12-04 08:45:00|4909.04|4907.54|4904.04|4902.54|4910.04|4908.54|4904.04|4902.54|5549
1733302200000|2024-12-04 08:50:00|4905.04|4903.54|4908.04|4906.54|4908.04|4906.54|4904.04|4902.54|3737
1733302500000|2024-12-04 08:55:00|4907.54|4906.04|4910.04|4908.54|4910.04|4908.54|4905.04|4903.54|3107
1733302800000|2024-12-04 09:00:00|4910.54|4909.04|4906.04|4904.54|4913.04|4911.54|4906.04|4904.54|6500
1733303100000|2024-12-04 09:05:00|4905.04|4903.54|4906.04|4904.54|4908.04|4906.54|4904.04|4902.54|2532
1733303400000|2024-12-04 09:10:00|4905.04|4903.54|4907.04|4905.54|4907.04|4905.54|4902.04|4900.54|2647
1733303700000|2024-12-04 09:15:00|4906.04|4904.54|4904.04|4902.54|4909.04|4907.54|4904.04|4902.54|2354
1733304000000|2024-12-04 09:20:00|4903.04|4901.54|4906.04|4904.54|4907.04|4905.54|4902.04|4900.54|3766
1733304300000|2024-12-04 09:25:00|4906.54|4905.04|4907.04|4905.54|4908.04|4906.54|4906.04|4904.54|1237
1733304600000|2024-12-04 09:30:00|4906.04|4904.54|4906.04|4904.54|4908.04|4906.54|4905.04|4903.54|2127
1733304900000|2024-12-04 09:35:00|4905.04|4903.54|4907.04|4905.54|4907.04|4905.54|4905.04|4903.54|1751
1733305200000|2024-12-04 09:40:00|4908.04|4906.54|4908.04|4906.54|4909.04|4907.54|4906.04|4904.54|1285
1733305500000|2024-12-04 09:45:00|4907.04|4905.54|4906.04|4904.54|4909.04|4907.54|4905.04|4903.54|1845
1733305800000|2024-12-04 09:50:00|4907.04|4905.54|4907.04|4905.54|4909.04|4907.54|4906.04|4904.54|1956
1733306100000|2024-12-04 09:55:00|4908.04|4906.54|4905.04|4903.54|4908.54|4907.04|4904.04|4902.54|1784
1733306400000|2024-12-04 10:00:00|4907.04|4905.54|4908.04|4906.54|4909.04|4907.54|4906.04|4904.54|3422
1733306700000|2024-12-04 10:05:00|4909.04|4907.54|4910.04|4908.54|4911.04|4909.54|4906.04|4904.54|2005
1733307000000|2024-12-04 10:10:00|4911.04|4909.54|4906.04|4904.54|4911.04|4909.54|4906.04|4904.54|1624
1733307300000|2024-12-04 10:15:00|4907.04|4905.54|4906.04|4904.54|4907.04|4905.54|4905.04|4903.54|1549
1733307600000|2024-12-04 10:20:00|4907.04|4905.54|4899.04|4897.54|4907.04|4905.54|4899.04|4897.54|2526
1733307900000|2024-12-04 10:25:00|4900.04|4898.54|4900.04|4898.54|4900.04|4898.54|4898.04|4896.54|2123
1733308200000|2024-12-04 10:30:00|4899.04|4897.54|4900.04|4898.54|4902.04|4900.54|4899.04|4897.54|1853
1733308500000|2024-12-04 10:35:00|4899.04|4897.54|4898.04|4896.54|4899.04|4897.54|4898.04|4896.54|1755
1733308800000|2024-12-04 10:40:00|4897.04|4895.54|4899.04|4897.54|4900.04|4898.54|4897.04|4895.54|2438
1733309100000|2024-12-04 10:45:00|4898.54|4897.04|4900.04|4898.54|4901.04|4899.54|4898.04|4896.54|8071
1733309400000|2024-12-04 10:50:00|4901.04|4899.54|4904.04|4902.54|4905.04|4903.54|4901.04|4899.54|2099
1733309700000|2024-12-04 10:55:00|4903.04|4901.54|4905.04|4903.54|4906.04|4904.54|4901.04|4899.54|2586
1733310000000|2024-12-04 11:00:00|4904.04|4902.54|4907.04|4905.54|4907.04|4905.54|4904.04|4902.54|1652
1733310300000|2024-12-04 11:05:00|4908.04|4906.54|4907.04|4905.54|4910.04|4908.54|4907.04|4905.54|2273
1733310600000|2024-12-04 11:10:00|4908.04|4906.54|4907.04|4905.54|4908.04|4906.54|4906.04|4904.54|2508
1733310900000|2024-12-04 11:15:00|4906.04|4904.54|4904.04|4902.54|4906.04|4904.54|4904.04|4902.54|811
1733311200000|2024-12-04 11:20:00|4905.04|4903.54|4906.04|4904.54|4907.04|4905.54|4903.04|4901.54|2506
1733311500000|2024-12-04 11:25:00|4907.04|4905.54|4908.04|4906.54|4909.04|4907.54|4907.04|4905.54|1739
1733311800000|2024-12-04 11:30:00|4909.04|4907.54|4908.04|4906.54|4910.04|4908.54|4907.04|4905.54|1048
1733312100000|2024-12-04 11:35:00|4909.04|4907.54|4910.04|4908.54|4912.04|4910.54|4908.04|4906.54|3511
1733312400000|2024-12-04 11:40:00|4909.04|4907.54|4907.04|4905.54|4909.04|4907.54|4906.54|4905.04|1154
1733312700000|2024-12-04 11:45:00|4908.04|4906.54|4906.04|4904.54|4908.04|4906.54|4906.04|4904.54|1805
1733313000000|2024-12-04 11:50:00|4907.04|4905.54|4909.04|4907.54|4910.04|4908.54|4906.04|4904.54|1926
1733313300000|2024-12-04 11:55:00|4910.04|4908.54|4912.04|4910.54|4913.04|4911.54|4910.04|4908.54|1722
1733313600000|2024-12-04 12:00:00|4911.04|4909.54|4915.04|4913.54|4915.04|4913.54|4911.04|4909.54|3858
1733313900000|2024-12-04 12:05:00|4914.04|4912.54|4912.04|4910.54|4914.04|4912.54|4912.04|4910.54|4617
1733314200000|2024-12-04 12:10:00|4912.54|4911.04|4913.04|4911.54|4913.04|4911.54|4912.04|4910.54|3240
1733314500000|2024-12-04 12:15:00|4914.04|4912.54|4917.04|4915.54|4917.04|4915.54|4914.04|4912.54|4144
1733314800000|2024-12-04 12:20:00|4916.04|4914.54|4920.04|4918.54|4921.04|4919.54|4916.04|4914.54|3943
1733315100000|2024-12-04 12:25:00|4920.54|4919.04|4916.04|4914.54|4921.04|4919.54|4916.04|4914.54|3364
1733315400000|2024-12-04 12:30:00|4917.04|4915.54|4912.04|4910.54|4918.04|4916.54|4912.04|4910.54|2393
1733315700000|2024-12-04 12:35:00|4913.04|4911.54|4912.04|4910.54|4914.04|4912.54|4911.04|4909.54|2055
1733316000000|2024-12-04 12:40:00|4911.62|4910.12|4909.62|4908.12|4912.62|4911.12|4909.62|4908.12|1989
1733316300000|2024-12-04 12:45:00|4910.62|4909.12|4910.62|4909.12|4911.62|4910.12|4910.62|4909.12|1125
1733316600000|2024-12-04 12:50:00|4909.62|4908.12|4909.62|4908.12|4909.62|4908.12|4907.62|4906.12|3233
1733316900000|2024-12-04 12:55:00|4910.62|4909.12|4906.62|4905.12|4910.62|4909.12|4905.62|4904.12|3527
1733317200000|2024-12-04 13:00:00|4905.62|4904.12|4903.62|4902.12|4907.62|4906.12|4902.62|4901.12|1336
1733317500000|2024-12-04 13:05:00|4902.62|4901.12|4904.62|4903.12|4906.62|4905.12|4901.62|4900.12|2396
1733317800000|2024-12-04 13:10:00|4905.62|4904.12|4905.62|4904.12|4907.62|4906.12|4904.62|4903.12|1223
1733318100000|2024-12-04 13:15:00|4906.62|4905.12|4905.62|4904.12|4907.12|4905.62|4904.62|4903.12|1985
1733318400000|2024-12-04 13:20:00|4906.62|4905.12|4906.62|4905.12|4908.62|4907.12|4905.62|4904.12|635
1733318700000|2024-12-04 13:25:00|4907.62|4906.12|4909.62|4908.12|4909.62|4908.12|4906.62|4905.12|563
1733319000000|2024-12-04 13:30:00|4908.62|4907.12|4909.62|4908.12|4910.62|4909.12|4908.62|4907.12|2063
1733319300000|2024-12-04 13:35:00|4908.62|4907.12|4914.62|4913.12|4914.62|4913.12|4908.62|4907.12|2022
1733319600000|2024-12-04 13:40:00|4915.62|4914.12|4917.62|4916.12|4917.62|4916.12|4912.62|4911.12|3385
1733319900000|2024-12-04 13:45:00|4916.62|4915.12|4915.62|4914.12|4917.62|4916.12|4915.62|4914.12|1761
1733320200000|2024-12-04 13:50:00|4914.62|4913.12|4913.62|4912.12|4914.62|4913.12|4911.62|4910.12|1721
1733320500000|2024-12-04 13:55:00|4914.62|4913.12|4916.62|4915.12|4919.62|4918.12|4913.62|4912.12|3642
1733320800000|2024-12-04 14:00:00|4917.62|4916.12|4918.62|4917.12|4918.62|4917.12|4915.62|4914.12|2175
1733321100000|2024-12-04 14:05:00|4919.62|4918.12|4919.62|4918.12|4920.62|4919.12|4918.62|4917.12|2025
1733321400000|2024-12-04 14:10:00|4920.62|4919.12|4925.62|4924.12|4928.62|4927.12|4920.62|4919.12|8683
1733321700000|2024-12-04 14:15:00|4926.62|4925.12|4927.62|4926.12|4927.62|4926.12|4924.62|4923.12|3447
1733322000000|2024-12-04 14:20:00|4926.62|4925.12|4925.62|4924.12|4926.62|4925.12|4923.62|4922.12|3896
1733322300000|2024-12-04 14:25:00|4926.62|4925.12|4927.62|4926.12|4929.62|4928.12|4925.62|4924.12|3745
1733322600000|2024-12-04 14:30:00|4928.62|4927.12|4925.62|4924.12|4928.62|4927.12|4921.62|4920.12|4490
1733322900000|2024-12-04 14:35:00|4926.62|4925.12|4921.62|4920.12|4926.62|4925.12|4920.62|4919.12|4978
1733323200000|2024-12-04 14:40:00|4920.62|4919.12|4920.62|4919.12|4921.62|4920.12|4918.62|4917.12|5464
1733323500000|2024-12-04 14:45:00|4919.62|4918.12|4919.62|4918.12|4921.62|4920.12|4917.62|4916.12|2841
1733323800000|2024-12-04 14:50:00|4920.62|4919.12|4918.62|4917.12|4921.62|4920.12|4916.62|4915.12|2862
1733324100000|2024-12-04 14:55:00|4917.62|4916.12|4917.12|4915.62|4919.62|4918.12|4916.62|4915.12|3510
1733324400000|2024-12-04 15:00:00|4914.62|4913.12|4914.62|4913.12|4916.62|4915.12|4911.62|4910.12|5870
1733324700000|2024-12-04 15:05:00|4915.62|4914.12|4914.62|4913.12|4917.62|4916.12|4913.62|4912.12|4240
1733325000000|2024-12-04 15:10:00|4914.73|4913.23|4913.73|4912.23|4916.73|4915.23|4911.73|4910.23|3475
1733325300000|2024-12-04 15:15:00|4912.73|4911.23|4912.73|4911.23|4913.73|4912.23|4909.73|4908.23|5796
1733325600000|2024-12-04 15:20:00|4913.73|4912.23|4914.73|4913.23|4915.73|4914.23|4912.73|4911.23|5599
1733325900000|2024-12-04 15:25:00|4915.73|4914.23|4919.73|4918.23|4919.73|4918.23|4915.73|4914.23|9406
1733326200000|2024-12-04 15:30:00|4920.73|4919.23|4925.73|4924.23|4925.73|4924.23|4919.73|4918.23|4562
1733326500000|2024-12-04 15:35:00|4926.73|4925.23|4925.73|4924.23|4930.73|4929.23|4925.73|4924.23|8006
1733326800000|2024-12-04 15:40:00|4924.73|4923.23|4924.73|4923.23|4925.73|4924.23|4923.73|4922.23|6654
1733327100000|2024-12-04 15:45:00|4925.73|4924.23|4920.73|4919.23|4925.73|4924.23|4917.73|4916.23|6525
1733327400000|2024-12-04 15:50:00|4921.23|4919.73|4922.73|4921.23|4922.73|4921.23|4919.73|4918.23|7234
1733327700000|2024-12-04 15:55:00|4923.73|4922.23|4921.73|4920.23|4925.73|4924.23|4921.73|4920.23|4487
1733328000000|2024-12-04 16:00:00|4922.73|4921.23|4918.73|4917.23|4923.73|4922.23|4918.73|4917.23|12735
1733328300000|2024-12-04 16:05:00|4917.73|4916.23|4916.73|4915.23|4918.73|4917.23|4916.73|4915.23|2960
1733328600000|2024-12-04 16:10:00|4917.73|4916.23|4917.73|4916.23|4919.73|4918.23|4915.73|4914.23|7158
1733328900000|2024-12-04 16:15:00|4918.73|4917.23|4918.73|4917.23|4918.73|4917.23|4915.73|4914.23|6200
1733329200000|2024-12-04 16:20:00|4917.73|4916.23|4917.73|4916.23|4918.73|4917.23|4917.73|4916.23|9154
1733329500000|2024-12-04 16:25:00|4916.73|4915.23|4918.73|4917.23|4919.73|4918.23|4915.73|4914.23|22752
1733329800000|2024-12-04 16:30:00|4917.73|4916.23|4919.73|4918.23|4920.73|4919.23|4917.73|4916.23|37462
1733330100000|2024-12-04 16:35:00|4920.73|4919.23|4918.73|4917.23|4920.73|4919.23|4917.73|4916.23|20753
1733330400000|2024-12-04 16:40:00|4919.73|4918.23|4919.73|4918.23|4920.73|4919.23|4918.73|4917.23|6277
1733330700000|2024-12-04 16:45:00|4920.73|4919.23|4921.73|4920.23|4921.73|4920.23|4919.73|4918.23|4086
1733331000000|2024-12-04 16:50:00|4920.73|4919.23|4923.73|4922.23|4923.73|4922.23|4919.73|4918.23|1730
1733331300000|2024-12-04 16:55:00|4922.73|4921.23|4920.73|4919.23|4923.73|4922.23|4920.73|4919.23|2610
1733331600000|2024-12-04 17:00:00|4919.73|4918.23|4916.73|4915.23|4919.73|4918.23|4916.73|4915.23|2119
1733331900000|2024-12-04 17:05:00|4915.73|4914.23|4915.73|4914.23|4916.73|4915.23|4915.73|4914.23|1281
1733332200000|2024-12-04 17:10:00|4914.73|4913.23|4913.73|4912.23|4914.73|4913.23|4912.73|4911.23|1589
1733332500000|2024-12-04 17:15:00|4914.73|4913.23|4913.73|4912.23|4914.73|4913.23|4913.73|4912.23|1384
1733332800000|2024-12-04 17:20:00|4914.23|4912.73|4911.73|4910.23|4914.23|4912.73|4910.73|4909.23|3622
1733333100000|2024-12-04 17:25:00|4912.73|4911.23|4912.73|4911.23|4913.73|4912.23|4911.73|4910.23|1193
1733333400000|2024-12-04 17:30:00|4911.73|4910.23|4911.73|4910.23|4911.73|4910.23|4910.73|4909.23|1316
1733333700000|2024-12-04 17:35:00|4911.23|4909.73|4911.73|4910.23|4911.73|4910.23|4909.73|4908.23|2675
1733334000000|2024-12-04 17:40:00|4911.23|4909.73|4912.73|4911.23|4912.73|4911.23|4910.73|4909.23|798
1733334300000|2024-12-04 17:45:00|4912.23|4910.73|4913.73|4912.23|4913.73|4912.23|4911.73|4910.23|1092
1733334600000|2024-12-04 17:50:00|4914.73|4913.23|4915.73|4914.23|4915.73|4914.23|4913.73|4912.23|967
1733334900000|2024-12-04 17:55:00|4914.73|4913.23|4914.73|4913.23|4915.73|4914.23|4914.73|4913.23|482
1733335200000|2024-12-04 18:00:00|4913.73|4912.23|4913.73|4912.23|4914.73|4913.23|4913.73|4912.23|437
1733335500000|2024-12-04 18:05:00|4913.23|4911.73|4913.73|4912.23|4913.73|4912.23|4912.73|4911.23|286
1733335800000|2024-12-04 18:10:00|4914.73|4913.23|4910.73|4909.23|4914.73|4913.23|4910.73|4909.23|1523
1733336100000|2024-12-04 18:15:00|4909.73|4908.23|4910.73|4909.23|4910.73|4909.23|4909.73|4908.23|655
1733336400000|2024-12-04 18:20:00|4909.73|4908.23|4907.73|4906.23|4910.73|4909.23|4907.73|4906.23|759
1733336700000|2024-12-04 18:25:00|4908.73|4907.23|4906.73|4905.23|4908.73|4907.23|4906.73|4905.23|673
1733337000000|2024-12-04 18:30:00|4905.73|4904.23|4903.73|4902.23|4905.73|4904.23|4902.73|4901.23|1272
1733337300000|2024-12-04 18:35:00|4904.73|4903.23|4904.73|4903.23|4904.73|4903.23|4902.73|4901.23|773
1733337600000|2024-12-04 18:40:00|4905.73|4904.23|4904.73|4903.23|4906.73|4905.23|4903.73|4902.23|502
1733337900000|2024-12-04 18:45:00|4905.73|4904.23|4906.73|4905.23|4907.73|4906.23|4905.23|4903.73|361
1733338200000|2024-12-04 18:50:00|4907.23|4905.73|4908.73|4907.23|4909.73|4908.23|4906.73|4905.23|390
1733338500000|2024-12-04 18:55:00|4909.23|4907.73|4908.73|4907.23|4910.73|4909.23|4908.73|4907.23|370
1733338800000|2024-12-04 19:00:00|4907.73|4906.23|4909.73|4908.23|4910.73|4909.23|4906.73|4905.23|824
1733339100000|2024-12-04 19:05:00|||||||||12
1733339400000|2024-12-04 19:10:00|4910.73|4909.23|4909.73|4908.23|4910.73|4909.23|4909.73|4908.23|441
1733339700000|2024-12-04 19:15:00|4910.73|4909.23|4909.73|4908.23|4910.73|4909.23|4909.73|4908.23|628
1733340000000|2024-12-04 19:20:00|4910.73|4909.23|4909.73|4908.23|4910.73|4909.23|4908.73|4907.23|544
1733340300000|2024-12-04 19:25:00|4908.73|4907.23|4905.73|4904.23|4909.73|4908.23|4903.73|4902.23|2027
1733340600000|2024-12-04 19:30:00|4906.73|4905.23|4906.73|4905.23|4906.73|4905.23|4905.73|4904.23|670
1733340900000|2024-12-04 19:35:00|4907.73|4906.23|4908.23|4906.73|4908.73|4907.23|4906.73|4905.23|277
1733341200000|2024-12-04 19:40:00|4908.73|4907.23|4908.73|4907.23|4908.73|4907.23|4907.73|4906.23|988
1733341500000|2024-12-04 19:45:00|4909.73|4908.23|4910.73|4909.23|4911.73|4910.23|4909.73|4908.23|712
1733341800000|2024-12-04 19:50:00|4909.73|4908.23|4910.73|4909.23|4911.73|4910.23|4909.73|4908.23|333
1733342100000|2024-12-04 19:55:00|4911.23|4909.73|4910.73|4909.23|4911.73|4910.23|4910.73|4909.23|280
1733342400000|2024-12-04 20:00:00|4911.73|4910.23|4911.73|4910.23|4911.73|4910.23|4910.73|4909.23|933
1733342700000|2024-12-04 20:05:00|4912.73|4911.23|4912.73|4911.23|4912.73|4911.23|4911.73|4910.23|435
1733343000000|2024-12-04 20:10:00|4911.73|4910.23|4911.73|4910.23|4912.23|4910.73|4911.73|4910.23|290
1733343300000|2024-12-04 20:15:00|4912.73|4911.23|4913.73|4912.23|4913.73|4912.23|4912.73|4911.23|468
1733343600000|2024-12-04 20:20:00|4914.73|4913.23|4913.73|4912.23|4914.73|4913.23|4913.73|4912.23|664
1733343900000|2024-12-04 20:25:00|4914.73|4913.23|4910.73|4909.23|4914.73|4913.23|4909.73|4908.23|1361
1733344200000|2024-12-04 20:30:00|4911.73|4910.23|4911.73|4910.23|4911.73|4910.23|4910.73|4909.23|308
1733344500000|2024-12-04 20:35:00|4912.23|4910.73|4911.73|4910.23|4912.73|4911.23|4910.73|4909.23|933
1733344800000|2024-12-04 20:40:00|4910.73|4909.23|4909.73|4908.23|4910.73|4909.23|4908.73|4907.23|682
1733345100000|2024-12-04 20:45:00|4910.73|4909.23|4911.73|4910.23|4911.73|4910.23|4910.73|4909.23|872
1733345400000|2024-12-04 20:50:00|4912.73|4911.23|4912.73|4911.23|4913.73|4912.23|4911.73|4910.23|913
1733345700000|2024-12-04 20:55:00|4911.73|4910.23|4910.73|4909.23|4912.73|4911.23|4908.73|4907.23|3112
1733346000000|2024-12-04 21:00:00|4913.08|4910.08|4911.08|4908.08|4913.28|4910.28|4910.88|4907.88|9
1733346300000|2024-12-04 21:05:00|4910.98|4907.98|4911.88|4908.88|4911.88|4908.88|4910.88|4907.88|0
1733346600000|2024-12-04 21:10:00|4911.68|4908.68|4910.88|4907.88|4911.88|4908.88|4910.88|4907.88|0
1733346900000|2024-12-04 21:15:00|4910.68|4907.68|4911.08|4908.08|4911.28|4908.28|4910.48|4907.48|0
1733347200000|2024-12-04 21:20:00|4910.88|4907.88|4911.08|4908.08|4911.28|4908.28|4910.88|4907.88|0
1733347500000|2024-12-04 21:25:00|4910.68|4907.68|4910.48|4907.48|4910.68|4907.68|4910.48|4907.48|0
1733347800000|2024-12-04 21:30:00|4910.68|4907.68|4910.28|4907.28|4910.88|4907.88|4910.08|4907.08|0
1733348100000|2024-12-04 21:35:00|4910.38|4907.38|4910.48|4907.48|4910.68|4907.68|4910.38|4907.38|0
1733348400000|2024-12-04 21:40:00|4910.58|4907.58|4910.48|4907.48|4910.68|4907.68|4910.48|4907.48|0
1733348700000|2024-12-04 21:45:00|4910.28|4907.28|4910.28|4907.28|4910.68|4907.68|4909.68|4906.68|0
1733349000000|2024-12-04 21:50:00|4910.08|4907.08|4910.48|4907.48|4910.88|4907.88|4910.08|4907.08|0
1733349300000|2024-12-04 21:55:00|4910.58|4907.58|4910.38|4907.38|4911.08|4908.08|4909.98|4906.98|0
1733349600000|2024-12-04 22:00:00|4910.18|4907.18|4910.18|4907.18|4910.28|4907.28|4910.08|4907.08|0
1733349900000|2024-12-04 22:05:00|4910.48|4907.48|4910.48|4907.48|4910.58|4907.58|4910.28|4907.28|0
1733350200000|2024-12-04 22:10:00|4910.78|4907.78|4910.98|4907.98|4910.98|4907.98|4910.68|4907.68|0
1733350500000|2024-12-04 22:15:00|4911.08|4908.08|4911.4|4908.4|4911.8|4908.8|4910.78|4907.78|0
1733350800000|2024-12-04 22:20:00|4911.7|4908.7|4911.5|4908.5|4911.7|4908.7|4911.4|4908.4|0
1733351100000|2024-12-04 22:25:00|4911.4|4908.4|4911.5|4908.5|4911.5|4908.5|4911.4|4908.4|0
1733351400000|2024-12-04 22:30:00|4911.4|4908.4|4911.4|4908.4|4911.6|4908.6|4911.4|4908.4|0
1733351700000|2024-12-04 22:35:00|4911.3|4908.3|4911.4|4908.4|4911.4|4908.4|4911.2|4908.2|0
1733352000000|2024-12-04 22:40:00|4911.3|4908.3|4911.3|4908.3|4911.4|4908.4|4911.2|4908.2|0
1733352300000|2024-12-04 22:45:00|4911.2|4908.2|4911.3|4908.3|4911.4|4908.4|4911.2|4908.2|0
1733352600000|2024-12-04 22:50:00|4911.2|4908.2|4911.1|4908.1|4911.2|4908.2|4911|4908|0
1733352900000|2024-12-04 22:55:00|4911.2|4908.2|4911|4908|4911.2|4908.2|4911|4908|0
1733353200000|2024-12-04 23:00:00|4910|4907|4909.7|4906.7|4910|4907|4908.5|4905.5|0
1733353500000|2024-12-04 23:05:00|4909.8|4906.8|4910.1|4907.1|4910.1|4907.1|4909.3|4906.3|0
1733353800000|2024-12-04 23:10:00|4910.2|4907.2|4910.3|4907.3|4910.4|4907.4|4909.5|4906.5|0
1733354100000|2024-12-04 23:15:00|4910.5|4907.5|4910.7|4907.7|4911.1|4908.1|4910.3|4907.3|0
1733354400000|2024-12-04 23:20:00|4910.8|4907.8|4911.1|4908.1|4911.5|4908.5|4910.5|4907.5|0
1733354700000|2024-12-04 23:25:00|4910.9|4907.9|4910.3|4907.3|4911.1|4908.1|4910.1|4907.1|0
1733355000000|2024-12-04 23:30:00|4910.7|4907.7|4910.7|4907.7|4910.8|4907.8|4910.5|4907.5|0
1733355300000|2024-12-04 23:35:00|4910.6|4907.6|4909.5|4906.5|4910.7|4907.7|4909.5|4906.5|0
1733355600000|2024-12-04 23:40:00|4909.6|4906.6|4910.1|4907.1|4910.4|4907.4|4909.3|4906.3|0
1733355900000|2024-12-04 23:45:00|4910.2|4907.2|4910.5|4907.5|4910.9|4907.9|4910.1|4907.1|0
1733356200000|2024-12-04 23:50:00|4910.3|4907.3|4910.5|4907.5|4910.8|4907.8|4910.1|4907.1|0
1733356500000|2024-12-04 23:55:00|4910.6|4907.6|4909.5|4906.5|4910.7|4907.7|4909.3|4906.3|0
1733356800000|2024-12-05 00:00:00|4909.4|4906.4|4908.7|4905.7|4909.4|4906.4|4908.3|4905.3|0
1733357100000|2024-12-05 00:05:00|4908.6|4905.6|4908.5|4905.5|4908.9|4905.9|4908.3|4905.3|0
1733357400000|2024-12-05 00:10:00|4908.7|4905.7|4908.5|4905.5|4909.1|4906.1|4908.1|4905.1|0
1733357700000|2024-12-05 00:15:00|4908.6|4905.6|4909.4|4907.4|4912.4|4910.4|4908.3|4905.3|294
1733358000000|2024-12-05 00:20:00|4910.4|4908.4|4909.4|4907.4|4910.4|4908.4|4909.4|4907.4|15
1733358300000|2024-12-05 00:25:00|4908.4|4906.4|4907.4|4905.4|4908.9|4906.9|4907.4|4905.4|35
1733358600000|2024-12-05 00:30:00|4908.4|4906.4|4909.8|4907.8|4909.8|4907.8|4908.4|4906.4|48
1733358900000|2024-12-05 00:35:00|4910.3|4908.3|4909.8|4907.8|4910.8|4908.8|4908.8|4906.8|60
1733359200000|2024-12-05 00:40:00|4909.3|4907.3|4909.8|4907.8|4909.8|4907.8|4909.3|4907.3|10
1733359500000|2024-12-05 00:45:00|4908.8|4906.8|4909.8|4907.8|4909.8|4907.8|4908.8|4906.8|59
1733359800000|2024-12-05 00:50:00|4908.8|4906.8|4909.8|4907.8|4909.8|4907.8|4908.8|4906.8|33
1733360100000|2024-12-05 00:55:00|4909.3|4907.3|4908.8|4906.8|4909.3|4907.3|4908.8|4906.8|2
1733360400000|2024-12-05 01:00:00|4907.8|4905.8|4907.3|4905.3|4907.8|4905.8|4905.8|4903.8|109
1733360700000|2024-12-05 01:05:00|4906.8|4904.8|4907.8|4905.8|4907.8|4905.8|4905.8|4903.8|43
1733361000000|2024-12-05 01:10:00|4907.3|4905.3|4907.3|4905.3|4907.8|4905.8|4906.8|4904.8|38
1733361300000|2024-12-05 01:15:00|4907.8|4905.8|4906.8|4904.8|4907.8|4905.8|4905.8|4903.8|37
1733361600000|2024-12-05 01:20:00|4906.3|4904.3|4907.8|4905.8|4907.8|4905.8|4905.8|4903.8|36
1733361900000|2024-12-05 01:25:00|4908.3|4906.3|4908.3|4906.3|4908.8|4906.8|4907.8|4905.8|40
1733362200000|2024-12-05 01:30:00|4907.8|4905.8|4910.8|4908.8|4910.8|4908.8|4907.8|4905.8|32
1733362500000|2024-12-05 01:35:00|4910.3|4908.3|4912.8|4910.8|4912.8|4910.8|4909.8|4907.8|32
1733362800000|2024-12-05 01:40:00|4912.3|4910.3|4911.8|4909.8|4912.8|4910.8|4911.8|4909.8|24
1733363100000|2024-12-05 01:45:00|4910.8|4908.8|4910.8|4908.8|4911.3|4909.3|4910.8|4908.8|23
1733363400000|2024-12-05 01:50:00|4910.3|4908.3|4909.8|4907.8|4910.3|4908.3|4909.8|4907.8|13
1733363700000|2024-12-05 01:55:00|4908.8|4906.8|4909.8|4907.8|4909.8|4907.8|4907.8|4905.8|34
1733364000000|2024-12-05 02:00:00|4909.3|4907.3|4910.3|4908.3|4910.3|4908.3|4907.8|4905.8|71
1733364300000|2024-12-05 02:05:00|4909.8|4907.8|4911.8|4909.8|4911.8|4909.8|4909.8|4907.8|21
1733364600000|2024-12-05 02:10:00|4911.3|4909.3|4911.8|4909.8|4911.8|4909.8|4911.3|4909.3|27
1733364900000|2024-12-05 02:15:00|4912.8|4910.8|4912.8|4910.8|4913.8|4911.8|4912.8|4910.8|64
1733365200000|2024-12-05 02:20:00|4913.8|4911.8|4912.8|4910.8|4913.8|4911.8|4911.8|4909.8|89
1733365500000|2024-12-05 02:25:00|||||||||11
1733365800000|2024-12-05 02:30:00|4913.8|4911.8|4913.8|4911.8|4914.8|4912.8|4913.8|4911.8|83
1733366100000|2024-12-05 02:35:00|4913.3|4911.3|4913.8|4911.8|4913.8|4911.8|4913.3|4911.3|15
1733366400000|2024-12-05 02:40:00|4914.8|4912.8|4914.8|4912.8|4914.8|4912.8|4914.3|4912.3|5
1733366700000|2024-12-05 02:45:00|4913.8|4911.8|4911.3|4909.3|4913.8|4911.8|4911.3|4909.3|36
1733367000000|2024-12-05 02:50:00|4910.8|4908.8|4912.3|4910.3|4912.8|4910.8|4910.8|4908.8|89
1733367300000|2024-12-05 02:55:00|4911.8|4909.8|4910.8|4908.8|4911.8|4909.8|4910.8|4908.8|9
1733367600000|2024-12-05 03:00:00|4910.3|4908.3|4909.3|4907.3|4910.3|4908.3|4909.3|4907.3|2
1733367900000|2024-12-05 03:05:00|4909.8|4907.8|4911.8|4909.8|4912.8|4910.8|4909.3|4907.3|107
1733368200000|2024-12-05 03:10:00|4912.3|4910.3|4911.8|4909.8|4912.3|4910.3|4911.8|4909.8|62
1733368800000|2024-12-05 03:20:00|4910.8|4908.8|4910.3|4908.3|4910.8|4908.8|4909.3|4907.3|64
1733369100000|2024-12-05 03:25:00|4910.8|4908.8|4911.8|4909.8|4911.8|4909.8|4910.8|4908.8|60
1733369400000|2024-12-05 03:30:00|4912.8|4910.8|4912.8|4910.8|4912.8|4910.8|4912.8|4910.8|40
1733369700000|2024-12-05 03:35:00|4912.3|4910.3|4911.8|4909.8|4912.3|4910.3|4911.8|4909.8|10
1733370000000|2024-12-05 03:40:00|4912.3|4910.3|4913.8|4911.8|4913.8|4911.8|4912.3|4910.3|30
1733370300000|2024-12-05 03:45:00|4914.8|4912.8|4914.8|4912.8|4914.8|4912.8|4914.8|4912.8|49
1733370600000|2024-12-05 03:50:00|4913.8|4911.8|4914.8|4912.8|4914.8|4912.8|4913.8|4911.8|26
1733370900000|2024-12-05 03:55:00|4914.3|4912.3|4913.8|4911.8|4914.3|4912.3|4913.8|4911.8|51
1733371200000|2024-12-05 04:00:00|4913.3|4911.3|4912.8|4910.8|4913.8|4911.8|4912.8|4910.8|36
1733371500000|2024-12-05 04:05:00|4913.3|4911.3|4912.8|4910.8|4913.8|4911.8|4912.8|4910.8|18
1733371800000|2024-12-05 04:10:00|4912.3|4910.3|4911.3|4909.3|4912.3|4910.3|4911.3|4909.3|11
1733372100000|2024-12-05 04:15:00|4911.8|4909.8|4910.8|4908.8|4911.8|4909.8|4910.8|4908.8|3
1733372400000|2024-12-05 04:20:00|4911.3|4909.3|4910.8|4908.8|4911.8|4909.8|4910.8|4908.8|9
1733372700000|2024-12-05 04:25:00|4911.3|4909.3|4910.8|4908.8|4911.8|4909.8|4910.8|4908.8|10
1733373000000|2024-12-05 04:30:00|4908.8|4906.8|4908.8|4906.8|4908.8|4906.8|4908.8|4906.8|209
1733373300000|2024-12-05 04:35:00|4907.8|4905.8|4908.8|4906.8|4908.8|4906.8|4907.8|4905.8|14
1733373600000|2024-12-05 04:40:00|4907.8|4905.8|4909.3|4907.3|4909.3|4907.3|4907.8|4905.8|5
1733373900000|2024-12-05 04:45:00|4908.8|4906.8|4908.8|4906.8|4909.3|4907.3|4908.8|4906.8|12
1733374200000|2024-12-05 04:50:00|4909.8|4907.8|4909.8|4907.8|4909.8|4907.8|4909.8|4907.8|3
1733374500000|2024-12-05 04:55:00|4909.3|4907.3|4908.8|4906.8|4909.3|4907.3|4908.8|4906.8|28
1733374800000|2024-12-05 05:00:00|4909.3|4907.3|4909.8|4907.8|4909.8|4907.8|4908.8|4906.8|94
1733375400000|2024-12-05 05:10:00|||||||||2
1733375700000|2024-12-05 05:15:00|4910.8|4908.8|4909.8|4907.8|4910.8|4908.8|4909.8|4907.8|91
1733376000000|2024-12-05 05:20:00|||||||||2
1733376300000|2024-12-05 05:25:00|4908.8|4906.8|4907.8|4905.8|4908.8|4906.8|4907.8|4905.8|47
1733376600000|2024-12-05 05:30:00|4908.8|4906.8|4909.3|4907.3|4909.3|4907.3|4907.8|4905.8|20
1733376900000|2024-12-05 05:35:00|4908.8|4906.8|4908.8|4906.8|4909.3|4907.3|4908.8|4906.8|6
1733377200000|2024-12-05 05:40:00|4908.3|4906.3|4907.3|4905.3|4908.8|4906.8|4906.8|4904.8|54
1733377500000|2024-12-05 05:45:00|4906.8|4904.8|4908.8|4906.8|4909.3|4907.3|4906.8|4904.8|138
1733377800000|2024-12-05 05:50:00|4907.8|4905.8|4910.8|4908.8|4910.8|4908.8|4907.8|4905.8|49
1733378100000|2024-12-05 05:55:00|4911.3|4909.3|4913.8|4911.8|4913.8|4911.8|4911.3|4909.3|72
1733378400000|2024-12-05 06:00:00|4914.8|4912.8|4913.3|4911.3|4914.8|4912.8|4912.8|4910.8|97
1733378700000|2024-12-05 06:05:00|4912.8|4910.8|4913.8|4911.8|4913.8|4911.8|4912.8|4910.8|34
1733379000000|2024-12-05 06:10:00|4914.8|4912.8|4911.8|4909.8|4914.8|4912.8|4911.3|4909.3|37
1733379300000|2024-12-05 06:15:00|4911.3|4909.3|4911.8|4909.8|4912.8|4910.8|4911.3|4909.3|16
1733379600000|2024-12-05 06:20:00|4912.8|4910.8|4911.3|4909.3|4913.8|4911.8|4911.3|4909.3|23
1733379900000|2024-12-05 06:25:00|4910.8|4908.8|4911.8|4909.8|4911.8|4909.8|4910.3|4908.3|29
1733380200000|2024-12-05 06:30:00|4911.3|4909.3|4912.3|4910.3|4912.3|4910.3|4910.3|4908.3|321
1733380500000|2024-12-05 06:35:00|4912.8|4910.8|4911.8|4909.8|4913.3|4911.3|4911.8|4909.8|37
1733380800000|2024-12-05 06:40:00|4910.8|4908.8|4911.8|4909.8|4911.8|4909.8|4909.8|4907.8|174
1733381100000|2024-12-05 06:45:00|4912.3|4910.3|4910.8|4908.8|4912.8|4910.8|4910.8|4908.8|184
1733381400000|2024-12-05 06:50:00|4910.3|4908.3|4909.8|4907.8|4910.8|4908.8|4908.8|4906.8|344
1733381700000|2024-12-05 06:55:00|4910.3|4908.3|4910.8|4908.8|4911.8|4909.8|4909.8|4907.8|132
1733382000000|2024-12-05 07:00:00|4910.55|4909.05|4908.55|4907.05|4910.55|4909.05|4904.55|4903.05|1755
1733382300000|2024-12-05 07:05:00|4909.05|4907.55|4907.55|4906.05|4909.55|4908.05|4906.55|4905.05|242
1733382600000|2024-12-05 07:10:00|4908.55|4907.05|4908.55|4907.05|4911.55|4910.05|4907.55|4906.05|722
1733382900000|2024-12-05 07:15:00|4909.05|4907.55|4910.55|4909.05|4910.55|4909.05|4906.55|4905.05|433
1733383200000|2024-12-05 07:20:00|4909.55|4908.05|4909.55|4908.05|4910.55|4909.05|4908.55|4907.05|361
1733383500000|2024-12-05 07:25:00|4910.55|4909.05|4910.55|4909.05|4912.55|4911.05|4910.05|4908.55|554
1733383800000|2024-12-05 07:30:00|4911.55|4910.05|4910.55|4909.05|4912.55|4911.05|4909.55|4908.05|268
1733384100000|2024-12-05 07:35:00|4909.55|4908.05|4912.55|4911.05|4912.55|4911.05|4908.55|4907.05|591
1733384400000|2024-12-05 07:40:00|||||||||387
1733384700000|2024-12-05 07:45:00|4912.05|4910.55|4913.55|4912.05|4914.55|4913.05|4910.55|4909.05|960
1733385000000|2024-12-05 07:50:00|4914.05|4912.55|4915.55|4914.05|4916.55|4915.05|4913.55|4912.05|1323
1733385300000|2024-12-05 07:55:00|4916.55|4915.05|4909.55|4908.05|4916.55|4915.05|4909.55|4908.05|2184
1733385600000|2024-12-05 08:00:00|4911.55|4910.05|4922.55|4921.05|4923.55|4922.05|4908.55|4907.05|7269
1733385900000|2024-12-05 08:05:00|4923.55|4922.05|4926.55|4925.05|4927.55|4926.05|4919.55|4918.05|4426
1733386200000|2024-12-05 08:10:00|4924.55|4923.05|4931.55|4930.05|4931.55|4930.05|4924.55|4923.05|6834
1733386500000|2024-12-05 08:15:00|4930.55|4929.05|4934.55|4933.05|4935.55|4934.05|4928.55|4927.05|4758
1733386800000|2024-12-05 08:20:00|4935.55|4934.05|4939.55|4938.05|4940.55|4939.05|4934.55|4933.05|3976
1733387100000|2024-12-05 08:25:00|4940.55|4939.05|4941.55|4940.05|4943.05|4941.55|4936.55|4935.05|7116
1733387400000|2024-12-05 08:30:00|4942.55|4941.05|4942.55|4941.05|4944.55|4943.05|4940.55|4939.05|8369
1733387700000|2024-12-05 08:35:00|4943.55|4942.05|4943.55|4942.05|4944.55|4943.05|4941.55|4940.05|4025
1733388000000|2024-12-05 08:40:00|4944.05|4942.55|4943.55|4942.05|4946.05|4944.55|4942.05|4940.55|3251
1733388300000|2024-12-05 08:45:00|4943.05|4941.55|4947.05|4945.55|4947.05|4945.55|4943.05|4941.55|4726
1733388600000|2024-12-05 08:50:00|4948.05|4946.55|4947.05|4945.55|4950.05|4948.55|4946.05|4944.55|5669
1733388900000|2024-12-05 08:55:00|4948.05|4946.55|4949.05|4947.55|4949.05|4947.55|4946.05|4944.55|3495
1733389200000|2024-12-05 09:00:00|4950.05|4948.55|4951.05|4949.55|4951.05|4949.55|4948.05|4946.55|6783
1733389500000|2024-12-05 09:05:00|4952.05|4950.55|4945.05|4943.55|4952.05|4950.55|4945.05|4943.55|6790
1733389800000|2024-12-05 09:10:00|4946.05|4944.55|4949.05|4947.55|4949.05|4947.55|4944.05|4942.55|8988
1733390100000|2024-12-05 09:15:00|4948.05|4946.55|4949.05|4947.55|4949.05|4947.55|4947.05|4945.55|2540
1733390400000|2024-12-05 09:20:00|4950.05|4948.55|4949.05|4947.55|4950.05|4948.55|4947.05|4945.55|3253
1733390700000|2024-12-05 09:25:00|4948.05|4946.55|4948.05|4946.55|4948.05|4946.55|4947.05|4945.55|2577
1733391000000|2024-12-05 09:30:00|4947.05|4945.55|4943.05|4941.55|4948.05|4946.55|4943.05|4941.55|9599
1733391300000|2024-12-05 09:35:00|4944.05|4942.55|4942.05|4940.55|4945.05|4943.55|4942.05|4940.55|7337
1733391600000|2024-12-05 09:40:00|4941.05|4939.55|4941.05|4939.55|4944.05|4942.55|4940.05|4938.55|3666
1733391900000|2024-12-05 09:45:00|4940.05|4938.55|4939.05|4937.55|4941.05|4939.55|4937.05|4935.55|4269
1733392200000|2024-12-05 09:50:00|4940.05|4938.55|4938.05|4936.55|4940.05|4938.55|4938.05|4936.55|10189
1733392500000|2024-12-05 09:55:00|4939.05|4937.55|4941.05|4939.55|4941.05|4939.55|4939.05|4937.55|7159
1733392800000|2024-12-05 10:00:00|4942.05|4940.55|4946.05|4944.55|4947.05|4945.55|4942.05|4940.55|4046
1733393100000|2024-12-05 10:05:00|4947.05|4945.55|4948.05|4946.55|4949.05|4947.55|4947.05|4945.55|4427
1733393400000|2024-12-05 10:10:00|4949.05|4947.55|4952.05|4950.55|4952.05|4950.55|4948.05|4946.55|2534
1733393700000|2024-12-05 10:15:00|4951.05|4949.55|4951.05|4949.55|4951.05|4949.55|4949.05|4947.55|1955
1733394000000|2024-12-05 10:20:00|4952.05|4950.55|4949.05|4947.55|4952.05|4950.55|4949.05|4947.55|4857
1733394300000|2024-12-05 10:25:00|4950.05|4948.55|4950.05|4948.55|4950.05|4948.55|4948.05|4946.55|2623
1733394600000|2024-12-05 10:30:00|4950.55|4949.05|4951.05|4949.55|4951.05|4949.55|4949.05|4947.55|2443
1733394900000|2024-12-05 10:35:00|4950.05|4948.55|4949.05|4947.55|4951.05|4949.55|4948.05|4946.55|1043
1733395200000|2024-12-05 10:40:00|4950.05|4948.55|4946.05|4944.55|4951.05|4949.55|4946.05|4944.55|2832
1733395500000|2024-12-05 10:45:00|4944.05|4942.55|4943.05|4941.55|4945.05|4943.55|4943.05|4941.55|6532
1733395800000|2024-12-05 10:50:00|4942.05|4940.55|4940.05|4938.55|4943.05|4941.55|4939.05|4937.55|5775
1733396100000|2024-12-05 10:55:00|4941.05|4939.55|4938.05|4936.55|4943.05|4941.55|4938.05|4936.55|2439
1733396400000|2024-12-05 11:00:00|4939.05|4937.55|4942.05|4940.55|4942.05|4940.55|4938.05|4936.55|2791
1733396700000|2024-12-05 11:05:00|4941.05|4939.55|4939.05|4937.55|4942.05|4940.55|4939.05|4937.55|945
1733397000000|2024-12-05 11:10:00|4940.05|4938.55|4943.05|4941.55|4943.05|4941.55|4939.05|4937.55|2506
1733397300000|2024-12-05 11:15:00|4942.05|4940.55|4944.05|4942.55|4944.05|4942.55|4942.05|4940.55|1367
1733397600000|2024-12-05 11:20:00|4943.05|4941.55|4945.05|4943.55|4945.05|4943.55|4943.05|4941.55|2797
1733397900000|2024-12-05 11:25:00|4946.05|4944.55|4946.05|4944.55|4948.05|4946.55|4945.05|4943.55|4292
1733398200000|2024-12-05 11:30:00|4946.55|4945.05|4947.05|4945.55|4947.05|4945.55|4944.05|4942.55|1463
1733398500000|2024-12-05 11:35:00|4948.05|4946.55|4948.05|4946.55|4949.05|4947.55|4947.55|4946.05|1490
1733398800000|2024-12-05 11:40:00|4949.05|4947.55|4949.05|4947.55|4950.05|4948.55|4948.05|4946.55|1273
1733399100000|2024-12-05 11:45:00|4949.55|4948.05|4946.05|4944.55|4950.05|4948.55|4945.05|4943.55|887
1733399400000|2024-12-05 11:50:00|4947.05|4945.55|4947.05|4945.55|4948.05|4946.55|4946.05|4944.55|616
1733399700000|2024-12-05 11:55:00|4946.05|4944.55|4946.05|4944.55|4947.05|4945.55|4945.05|4943.55|4738
1733400000000|2024-12-05 12:00:00|4945.05|4943.55|4945.05|4943.55|4947.05|4945.55|4944.05|4942.55|1153
1733400300000|2024-12-05 12:05:00|4944.05|4942.55|4944.05|4942.55|4946.05|4944.55|4942.05|4940.55|6443
1733400600000|2024-12-05 12:10:00|4945.05|4943.55|4946.05|4944.55|4947.05|4945.55|4945.05|4943.55|1316
1733400900000|2024-12-05 12:15:00|4945.55|4944.05|4943.05|4941.55|4947.05|4945.55|4943.05|4941.55|675
1733401200000|2024-12-05 12:20:00|4942.05|4940.55|4940.05|4938.55|4943.05|4941.55|4940.05|4938.55|1578
1733401500000|2024-12-05 12:25:00|4941.05|4939.55|4943.05|4941.55|4943.05|4941.55|4941.05|4939.55|4555
1733401800000|2024-12-05 12:30:00|4942.55|4941.05|4941.05|4939.55|4943.05|4941.55|4940.05|4938.55|1418
1733402100000|2024-12-05 12:35:00|4942.05|4940.55|4944.05|4942.55|4944.05|4942.55|4942.05|4940.55|1125
1733402400000|2024-12-05 12:40:00|4943.92|4942.42|4943.92|4942.42|4944.92|4943.42|4943.92|4942.42|1039
1733402700000|2024-12-05 12:45:00|4944.92|4943.42|4941.92|4940.42|4944.92|4943.42|4941.92|4940.42|1849
1733403000000|2024-12-05 12:50:00|4942.92|4941.42|4941.92|4940.42|4943.92|4942.42|4941.92|4940.42|1306
1733403300000|2024-12-05 12:55:00|4942.92|4941.42|4941.92|4940.42|4943.92|4942.42|4941.92|4940.42|2512
1733403600000|2024-12-05 13:00:00|4940.92|4939.42|4942.92|4941.42|4943.92|4942.42|4939.92|4938.42|4153
1733403900000|2024-12-05 13:05:00|4943.92|4942.42|4939.92|4938.42|4943.92|4942.42|4938.92|4937.42|1162
1733404200000|2024-12-05 13:10:00|4940.92|4939.42|4938.92|4937.42|4940.92|4939.42|4938.92|4937.42|3921
1733404500000|2024-12-05 13:15:00|4939.92|4938.42|4938.92|4937.42|4939.92|4938.42|4935.92|4934.42|1236
1733404800000|2024-12-05 13:20:00|4937.92|4936.42|4937.92|4936.42|4938.92|4937.42|4936.92|4935.42|1255
1733405100000|2024-12-05 13:25:00|4936.92|4935.42|4937.92|4936.42|4938.92|4937.42|4936.92|4935.42|2536
1733405400000|2024-12-05 13:30:00|4936.92|4935.42|4940.92|4939.42|4941.92|4940.42|4936.92|4935.42|1585
1733405700000|2024-12-05 13:35:00|4941.92|4940.42|4941.92|4940.42|4942.92|4941.42|4939.92|4938.42|2648
1733406000000|2024-12-05 13:40:00|4942.92|4941.42|4942.92|4941.42|4943.92|4942.42|4939.92|4938.42|2574
1733406300000|2024-12-05 13:45:00|4943.92|4942.42|4941.92|4940.42|4945.92|4944.42|4939.92|4938.42|5085
1733406600000|2024-12-05 13:50:00|4940.92|4939.42|4943.92|4942.42|4945.92|4944.42|4938.92|4937.42|2412
1733406900000|2024-12-05 13:55:00|4942.92|4941.42|4945.92|4944.42|4945.92|4944.42|4941.92|4940.42|15692
1733407200000|2024-12-05 14:00:00|4946.92|4945.42|4941.92|4940.42|4947.92|4946.42|4941.92|4940.42|3803
1733407500000|2024-12-05 14:05:00|4942.92|4941.42|4945.92|4944.42|4946.92|4945.42|4942.92|4941.42|5268
1733407800000|2024-12-05 14:10:00|4946.92|4945.42|4945.92|4944.42|4947.92|4946.42|4945.92|4944.42|5617
1733408100000|2024-12-05 14:15:00|4946.92|4945.42|4948.92|4947.42|4948.92|4947.42|4946.92|4945.42|3841
1733408400000|2024-12-05 14:20:00|4949.92|4948.42|4944.92|4943.42|4949.92|4948.42|4944.92|4943.42|1450
1733408700000|2024-12-05 14:25:00|4943.92|4942.42|4941.92|4940.42|4944.92|4943.42|4940.92|4939.42|1835
1733409000000|2024-12-05 14:30:00|4940.92|4939.42|4941.92|4940.42|4941.92|4940.42|4939.92|4938.42|4557
1733409300000|2024-12-05 14:35:00|4940.92|4939.42|4943.92|4942.42|4944.92|4943.42|4939.92|4938.42|3135
1733409600000|2024-12-05 14:40:00|4944.92|4943.42|4945.92|4944.42|4946.92|4945.42|4942.92|4941.42|2591
1733409900000|2024-12-05 14:45:00|4944.92|4943.42|4947.92|4946.42|4947.92|4946.42|4942.92|4941.42|4864
1733410200000|2024-12-05 14:50:00|4946.92|4945.42|4943.92|4942.42|4947.92|4946.42|4942.92|4941.42|5168
1733410500000|2024-12-05 14:55:00|4942.92|4941.42|4943.92|4942.42|4943.92|4942.42|4939.92|4938.42|3344
1733410800000|2024-12-05 15:00:00|4943.42|4941.92|4948.92|4947.42|4951.92|4950.42|4943.42|4941.92|7822
1733411100000|2024-12-05 15:05:00|4949.92|4948.42|4947.92|4946.42|4949.92|4948.42|4946.92|4945.42|5786
1733411400000|2024-12-05 15:10:00|4947.49|4945.99|4945.49|4943.99|4948.49|4946.99|4944.49|4942.99|6534
1733411700000|2024-12-05 15:15:00|4944.99|4943.49|4945.49|4943.99|4946.49|4944.99|4942.49|4940.99|7263
1733412000000|2024-12-05 15:20:00|4946.49|4944.99|4944.49|4942.99|4948.49|4946.99|4944.49|4942.99|4644
1733412300000|2024-12-05 15:25:00|4943.49|4941.99|4941.49|4939.99|4944.49|4942.99|4940.49|4938.99|6184
1733412600000|2024-12-05 15:30:00|4942.49|4940.99|4945.49|4943.99|4945.49|4943.99|4942.49|4940.99|3312
1733412900000|2024-12-05 15:35:00|4946.49|4944.99|4945.49|4943.99|4946.49|4944.99|4943.49|4941.99|8472
1733413200000|2024-12-05 15:40:00|4946.49|4944.99|4947.49|4945.99|4947.49|4945.99|4944.49|4942.99|3520
1733413500000|2024-12-05 15:45:00|4948.49|4946.99|4950.49|4948.99|4951.49|4949.99|4948.49|4946.99|3644
1733413800000|2024-12-05 15:50:00|4949.49|4947.99|4949.49|4947.99|4950.49|4948.99|4948.49|4946.99|4315
1733414100000|2024-12-05 15:55:00|4948.49|4946.99|4949.49|4947.99|4949.49|4947.99|4947.49|4945.99|5198
1733414400000|2024-12-05 16:00:00|4948.49|4946.99|4949.49|4947.99|4950.49|4948.99|4948.49|4946.99|5939
1733414700000|2024-12-05 16:05:00|4950.49|4948.99|4949.49|4947.99|4950.49|4948.99|4948.49|4946.99|3529
1733415000000|2024-12-05 16:10:00|4948.99|4947.49|4948.49|4946.99|4949.49|4947.99|4947.49|4945.99|4174
1733415300000|2024-12-05 16:15:00|4947.49|4945.99|4948.49|4946.99|4948.49|4946.99|4947.49|4945.99|9265
1733415600000|2024-12-05 16:20:00|4949.49|4947.99|4951.49|4949.99|4951.49|4949.99|4949.49|4947.99|15757
1733415900000|2024-12-05 16:25:00|4952.49|4950.99|4956.49|4954.99|4956.49|4954.99|4951.49|4949.99|24345
1733416200000|2024-12-05 16:30:00|4955.49|4953.99|4952.49|4950.99|4957.49|4955.99|4951.99|4950.49|35631
1733416500000|2024-12-05 16:35:00|4951.49|4949.99|4949.49|4947.99|4952.49|4950.99|4948.49|4946.99|19047
1733416800000|2024-12-05 16:40:00|4948.49|4946.99|4951.49|4949.99|4951.49|4949.99|4947.49|4945.99|8830
1733417100000|2024-12-05 16:45:00|4952.49|4950.99|4952.49|4950.99|4952.49|4950.99|4950.49|4948.99|5806
1733417400000|2024-12-05 16:50:00|4953.49|4951.99|4950.49|4948.99|4953.49|4951.99|4950.49|4948.99|7458
1733417700000|2024-12-05 16:55:00|4949.99|4948.49|4951.49|4949.99|4952.49|4950.99|4949.49|4947.99|2814
1733418000000|2024-12-05 17:00:00|4950.49|4948.99|4951.49|4949.99|4951.49|4949.99|4950.49|4948.99|2067
1733418300000|2024-12-05 17:05:00|4952.49|4950.99|4953.49|4951.99|4954.49|4952.99|4952.49|4950.99|1603
1733418600000|2024-12-05 17:10:00|4954.49|4952.99|4953.49|4951.99|4954.49|4952.99|4953.49|4951.99|230
1733418900000|2024-12-05 17:15:00|4952.49|4950.99|4953.49|4951.99|4953.49|4951.99|4951.49|4949.99|1161
1733419200000|2024-12-05 17:20:00|4953.99|4952.49|4951.49|4949.99|4954.49|4952.99|4951.49|4949.99|1033
1733419500000|2024-12-05 17:25:00|4952.49|4950.99|4952.49|4950.99|4953.49|4951.99|4951.49|4949.99|1538
1733419800000|2024-12-05 17:30:00|||||||||517
1733420100000|2024-12-05 17:35:00|4951.49|4949.99|4951.49|4949.99|4951.49|4949.99|4951.49|4949.99|753
1733420400000|2024-12-05 17:40:00|4952.49|4950.99|4952.49|4950.99|4952.49|4950.99|4951.49|4949.99|727
1733420700000|2024-12-05 17:45:00|4953.49|4951.99|4953.49|4951.99|4953.49|4951.99|4952.49|4950.99|909
1733421000000|2024-12-05 17:50:00|4954.49|4952.99|4954.49|4952.99|4954.49|4952.99|4954.49|4952.99|743
1733421300000|2024-12-05 17:55:00|4953.49|4951.99|4954.49|4952.99|4954.49|4952.99|4953.49|4951.99|747
1733421600000|2024-12-05 18:00:00|4953.49|4951.99|4953.49|4951.99|4953.49|4951.99|4953.49|4951.99|250
1733421900000|2024-12-05 18:05:00|4954.49|4952.99|4953.49|4951.99|4954.49|4952.99|4953.49|4951.99|873
1733422200000|2024-12-05 18:10:00|4952.49|4950.99|4952.49|4950.99|4952.49|4950.99|4952.49|4950.99|258
1733422500000|2024-12-05 18:15:00|4951.49|4949.99|4949.49|4947.99|4951.49|4949.99|4949.49|4947.99|1040
1733422800000|2024-12-05 18:20:00|4948.49|4946.99|4944.49|4942.99|4948.49|4946.99|4944.49|4942.99|1488
1733423100000|2024-12-05 18:25:00|4943.49|4941.99|4944.99|4943.49|4947.49|4945.99|4943.49|4941.99|2229
1733423400000|2024-12-05 18:30:00|4944.49|4942.99|4948.49|4946.99|4948.49|4946.99|4944.49|4942.99|1398
1733423700000|2024-12-05 18:35:00|4948.99|4947.49|4950.49|4948.99|4950.49|4948.99|4948.49|4946.99|473
1733424000000|2024-12-05 18:40:00|4951.49|4949.99|4950.49|4948.99|4951.49|4949.99|4950.49|4948.99|434
1733424300000|2024-12-05 18:45:00|4949.49|4947.99|4949.49|4947.99|4950.49|4948.99|4949.49|4947.99|494
1733424600000|2024-12-05 18:50:00|4948.49|4946.99|4949.49|4947.99|4949.49|4947.99|4947.49|4945.99|681
1733424900000|2024-12-05 18:55:00|4948.49|4946.99|4948.49|4946.99|4949.49|4947.99|4946.49|4944.99|364
1733425200000|2024-12-05 19:00:00|4947.49|4945.99|4944.49|4942.99|4947.49|4945.99|4944.49|4942.99|736
1733425500000|2024-12-05 19:05:00|4945.49|4943.99|4947.49|4945.99|4947.49|4945.99|4944.49|4942.99|471
1733425800000|2024-12-05 19:10:00|4946.49|4944.99|4947.49|4945.99|4947.49|4945.99|4946.49|4944.99|347
1733426100000|2024-12-05 19:15:00|4948.49|4946.99|4947.49|4945.99|4948.49|4946.99|4947.49|4945.99|216
1733426400000|2024-12-05 19:20:00|4948.49|4946.99|4949.49|4947.99|4950.49|4948.99|4947.49|4945.99|335
1733426700000|2024-12-05 19:25:00|4948.49|4946.99|4945.49|4943.99|4948.49|4946.99|4945.49|4943.99|1077
1733427000000|2024-12-05 19:30:00|4946.49|4944.99|4946.49|4944.99|4947.49|4945.99|4946.49|4944.99|1104
1733427300000|2024-12-05 19:35:00|4947.49|4945.99|4947.49|4945.99|4947.49|4945.99|4946.49|4944.99|529
1733427600000|2024-12-05 19:40:00|4946.49|4944.99|4947.49|4945.99|4947.49|4945.99|4946.49|4944.99|528
1733427900000|2024-12-05 19:45:00|4948.49|4946.99|4947.49|4945.99|4948.49|4946.99|4946.49|4944.99|307
1733428200000|2024-12-05 19:50:00|4946.49|4944.99|4946.49|4944.99|4946.49|4944.99|4945.49|4943.99|404
1733428500000|2024-12-05 19:55:00|4947.49|4945.99|4946.49|4944.99|4947.49|4945.99|4946.49|4944.99|419
1733428800000|2024-12-05 20:00:00|4945.49|4943.99|4946.49|4944.99|4946.49|4944.99|4945.49|4943.99|305
1733429100000|2024-12-05 20:05:00|4946.99|4945.49|4948.49|4946.99|4948.49|4946.99|4946.99|4945.49|282
1733429400000|2024-12-05 20:10:00|4947.49|4945.99|4945.49|4943.99|4948.49|4946.99|4945.49|4943.99|733
1733429700000|2024-12-05 20:15:00|4946.49|4944.99|4945.49|4943.99|4946.49|4944.99|4944.49|4942.99|522
1733430000000|2024-12-05 20:20:00|4946.49|4944.99|4944.49|4942.99|4946.49|4944.99|4944.49|4942.99|340
1733430300000|2024-12-05 20:25:00|4943.49|4941.99|4943.49|4941.99|4944.49|4942.99|4942.49|4940.99|336
1733430600000|2024-12-05 20:30:00|4942.49|4940.99|4943.49|4941.99|4944.49|4942.99|4942.49|4940.99|1306
1733430900000|2024-12-05 20:35:00|4943.99|4942.49|4944.49|4942.99|4945.49|4943.99|4943.49|4941.99|344
1733431200000|2024-12-05 20:40:00|4943.99|4942.49|4944.49|4942.99|4944.49|4942.99|4943.49|4941.99|515
1733431500000|2024-12-05 20:45:00|4945.49|4943.99|4943.49|4941.99|4945.49|4943.99|4942.49|4940.99|728
1733431800000|2024-12-05 20:50:00|4944.49|4942.99|4942.49|4940.99|4944.49|4942.99|4942.49|4940.99|712
1733432100000|2024-12-05 20:55:00|4943.49|4941.99|4942.49|4940.99|4943.49|4941.99|4941.49|4939.99|3393
1733432400000|2024-12-05 21:00:00|4943.14|4940.14|4939.94|4936.94|4943.14|4940.14|4939.24|4936.24|13
1733432700000|2024-12-05 21:05:00|4940.04|4937.04|4938.84|4935.84|4940.74|4937.74|4938.64|4935.64|0
1733433000000|2024-12-05 21:10:00|4938.64|4935.64|4938.84|4935.84|4939.04|4936.04|4938.04|4935.04|0
1733433300000|2024-12-05 21:15:00|4938.64|4935.64|4937.44|4934.44|4939.04|4936.04|4936.84|4933.84|0
1733433600000|2024-12-05 21:20:00|4937.34|4934.34|4938.64|4935.64|4938.84|4935.84|4937.04|4934.04|0
1733433900000|2024-12-05 21:25:00|4938.74|4935.74|4939.94|4936.94|4940.34|4937.34|4938.64|4935.64|0
1733434200000|2024-12-05 21:30:00|4940.14|4937.14|4940.74|4937.74|4940.74|4937.74|4939.94|4936.94|0
1733434500000|2024-12-05 21:35:00|4940.54|4937.54|4940.34|4937.34|4940.54|4937.54|4940.14|4937.14|0
1733434800000|2024-12-05 21:40:00|4940.54|4937.54|4940.54|4937.54|4940.74|4937.74|4939.74|4936.74|0
1733435100000|2024-12-05 21:45:00|4940.64|4937.64|4940.14|4937.14|4940.74|4937.74|4940.14|4937.14|0
1733435400000|2024-12-05 21:50:00|4939.94|4936.94|4940.74|4937.74|4940.74|4937.74|4939.94|4936.94|0
1733435700000|2024-12-05 21:55:00|4940.54|4937.54|4940.34|4937.34|4940.54|4937.54|4940.14|4937.14|0
1733436000000|2024-12-05 22:00:00|4940.44|4937.44|4940.24|4937.24|4940.44|4937.44|4940.24|4937.24|0
1733436300000|2024-12-05 22:05:00|4940.44|4937.44|4940.24|4937.24|4940.44|4937.44|4940.24|4937.24|0
1733436600000|2024-12-05 22:10:00|4940.14|4937.14|4940.24|4937.24|4940.24|4937.24|4940.14|4937.14|0
1733436900000|2024-12-05 22:15:00|4940.04|4937.04|4939.84|4936.84|4940.24|4937.24|4939.74|4936.74|0
1733437200000|2024-12-05 22:20:00|4939.94|4936.94|4940.14|4937.14|4940.14|4937.14|4939.94|4936.94|0
1733437500000|2024-12-05 22:25:00|4939.84|4936.84|4939.64|4936.64|4940.24|4937.24|4939.24|4936.24|0
1733437800000|2024-12-05 22:30:00|4939.74|4936.74|4939.74|4936.74|4939.74|4936.74|4939.74|4936.74|0
1733438100000|2024-12-05 22:35:00|4939.94|4936.94|4940.04|4937.04|4940.14|4937.14|4939.94|4936.94|0
1733438400000|2024-12-05 22:40:00|4940.14|4937.14|4940.14|4937.14|4940.14|4937.14|4940.14|4937.14|0
1733439000000|2024-12-05 22:50:00|4940.04|4937.04|4940.14|4937.14|4940.24|4937.24|4940.04|4937.04|0
1733439300000|2024-12-05 22:55:00|4940.04|4937.04|4940.04|4937.04|4940.14|4937.14|4940.04|4937.04|0
1733439600000|2024-12-05 23:00:00|4939.34|4936.34|4937.84|4934.84|4940.34|4937.34|4937.84|4934.84|0
1733439900000|2024-12-05 23:05:00|4937.94|4934.94|4935.64|4932.64|4938.44|4935.44|4935.24|4932.24|0
1733440200000|2024-12-05 23:10:00|4935.44|4932.44|4937.64|4934.64|4938.64|4935.64|4935.44|4932.44|0
1733440500000|2024-12-05 23:15:00|4937.54|4934.54|4937.84|4934.84|4938.34|4935.34|4937.54|4934.54|0
1733440800000|2024-12-05 23:20:00|4938.04|4935.04|4938.7|4935.7|4938.9|4935.9|4937.64|4934.64|0
1733441100000|2024-12-05 23:25:00|4938.9|4935.9|4939.1|4936.1|4939.7|4936.7|4938.7|4935.7|0
1733441400000|2024-12-05 23:30:00|4939.3|4936.3|4939.5|4936.5|4939.7|4936.7|4939.3|4936.3|0
1733441700000|2024-12-05 23:35:00|4939.4|4936.4|4938.5|4935.5|4939.4|4936.4|4938|4935|0
1733442000000|2024-12-05 23:40:00|4938.6|4935.6|4938.9|4935.9|4939.1|4936.1|4938.6|4935.6|0
1733442300000|2024-12-05 23:45:00|4938.7|4935.7|4939.5|4936.5|4939.9|4936.9|4938.7|4935.7|0
1733442600000|2024-12-05 23:50:00|4939.6|4936.6|4939.7|4936.7|4939.7|4936.7|4939.3|4936.3|0
1733442900000|2024-12-05 23:55:00|4939.6|4936.6|4939.5|4936.5|4939.7|4936.7|4939.1|4936.1|0
1733443200000|2024-12-06 00:00:00|4939.4|4936.4|4938.1|4935.1|4939.5|4936.5|4937.9|4934.9|0
1733443500000|2024-12-06 00:05:00|4938.2|4935.2|4937.1|4934.1|4938.5|4935.5|4936.7|4933.7|0
1733443800000|2024-12-06 00:10:00|4937.2|4934.2|4938.3|4935.3|4938.5|4935.5|4937.1|4934.1|0
1733444100000|2024-12-06 00:15:00|4938.2|4935.2|4941.2|4939.2|4941.2|4939.2|4934.2|4932.2|314
1733444400000|2024-12-06 00:20:00|4942.2|4940.2|4941.2|4939.2|4942.2|4940.2|4941.2|4939.2|51
1733444700000|2024-12-06 00:25:00|4940.7|4938.7|4940.2|4938.2|4941.2|4939.2|4939.7|4937.7|69
1733445000000|2024-12-06 00:30:00|4941.2|4939.2|4940.2|4938.2|4941.2|4939.2|4940.2|4938.2|27
1733445300000|2024-12-06 00:35:00|4939.7|4937.7|4939.2|4937.2|4940.2|4938.2|4939.2|4937.2|41
1733445600000|2024-12-06 00:40:00|4938.7|4936.7|4939.2|4937.2|4939.2|4937.2|4938.2|4936.2|12
1733445900000|2024-12-06 00:45:00|4938.2|4936.2|4941.2|4939.2|4941.2|4939.2|4938.2|4936.2|53
1733446200000|2024-12-06 00:50:00|4940.7|4938.7|4939.2|4937.2|4941.2|4939.2|4939.2|4937.2|12
1733446500000|2024-12-06 00:55:00|4940.2|4938.2|4941.2|4939.2|4941.2|4939.2|4940.2|4938.2|99
1733446800000|2024-12-06 01:00:00|4940.2|4938.2|4941.2|4939.2|4941.2|4939.2|4939.2|4937.2|84
1733447100000|2024-12-06 01:05:00|4940.2|4938.2|4941.2|4939.2|4941.2|4939.2|4940.2|4938.2|86
1733447400000|2024-12-06 01:10:00|4942.2|4940.2|4941.2|4939.2|4942.2|4940.2|4941.2|4939.2|24
1733447700000|2024-12-06 01:15:00|4940.7|4938.7|4938.7|4936.7|4940.7|4938.7|4938.7|4936.7|61
1733448000000|2024-12-06 01:20:00|4939.2|4937.2|4939.2|4937.2|4939.2|4937.2|4938.2|4936.2|80
1733448300000|2024-12-06 01:25:00|4940.2|4938.2|4940.2|4938.2|4940.2|4938.2|4939.2|4937.2|27
1733448600000|2024-12-06 01:30:00|4941.2|4939.2|4940.2|4938.2|4942.2|4940.2|4940.2|4938.2|52
1733448900000|2024-12-06 01:35:00|4941.2|4939.2|4940.2|4938.2|4941.2|4939.2|4939.2|4937.2|20
1733449200000|2024-12-06 01:40:00|4939.2|4937.2|4937.2|4935.2|4940.2|4938.2|4937.2|4935.2|79
1733449500000|2024-12-06 01:45:00|4936.7|4934.7|4936.2|4934.2|4937.2|4935.2|4935.2|4933.2|133
1733449800000|2024-12-06 01:50:00|4937.2|4935.2|4936.2|4934.2|4938.2|4936.2|4936.2|4934.2|178
1733450100000|2024-12-06 01:55:00|4937.2|4935.2|4938.2|4936.2|4938.7|4936.7|4936.2|4934.2|66
1733450400000|2024-12-06 02:00:00|4937.7|4935.7|4936.7|4934.7|4938.2|4936.2|4936.7|4934.7|75
1733450700000|2024-12-06 02:05:00|4936.2|4934.2|4937.2|4935.2|4937.2|4935.2|4936.2|4934.2|15
1733451000000|2024-12-06 02:10:00|4936.7|4934.7|4938.2|4936.2|4938.2|4936.2|4936.2|4934.2|45
1733451300000|2024-12-06 02:15:00|4937.2|4935.2|4940.2|4938.2|4940.2|4938.2|4937.2|4935.2|104
1733451600000|2024-12-06 02:20:00|4940.7|4938.7|4940.2|4938.2|4940.7|4938.7|4940.2|4938.2|26
1733451900000|2024-12-06 02:25:00|4941.2|4939.2|4942.2|4940.2|4942.2|4940.2|4941.2|4939.2|50
1733452200000|2024-12-06 02:30:00|4943.2|4941.2|4943.2|4941.2|4943.2|4941.2|4943.2|4941.2|61
1733452500000|2024-12-06 02:35:00|4942.2|4940.2|4942.2|4940.2|4942.2|4940.2|4941.2|4939.2|44
1733452800000|2024-12-06 02:40:00|4942.7|4940.7|4943.2|4941.2|4943.7|4941.7|4942.7|4940.7|23
1733453100000|2024-12-06 02:45:00|4942.7|4940.7|4939.2|4937.2|4943.2|4941.2|4938.7|4936.7|105
1733453400000|2024-12-06 02:50:00|4938.7|4936.7|4937.2|4935.2|4938.7|4936.7|4937.2|4935.2|3
1733453700000|2024-12-06 02:55:00|4936.7|4934.7|4938.2|4936.2|4938.2|4936.2|4936.2|4934.2|217
1733454000000|2024-12-06 03:00:00|4939.2|4937.2|4938.2|4936.2|4939.2|4937.2|4938.2|4936.2|22
1733454300000|2024-12-06 03:05:00|4939.2|4937.2|4939.2|4937.2|4939.2|4937.2|4939.2|4937.2|27
1733454600000|2024-12-06 03:10:00|4940.2|4938.2|4938.2|4936.2|4940.2|4938.2|4937.2|4935.2|40
1733454900000|2024-12-06 03:15:00|4937.2|4935.2|4936.2|4934.2|4938.2|4936.2|4936.2|4934.2|64
1733455200000|2024-12-06 03:20:00|||||||||118
1733455500000|2024-12-06 03:25:00|4935.2|4933.2|4935.2|4933.2|4936.2|4934.2|4935.2|4933.2|72
1733455800000|2024-12-06 03:30:00|4936.2|4934.2|4937.2|4935.2|4937.2|4935.2|4936.2|4934.2|253
1733456100000|2024-12-06 03:35:00|||||||||5
1733456400000|2024-12-06 03:40:00|4938.2|4936.2|4938.2|4936.2|4938.2|4936.2|4938.2|4936.2|7
1733456700000|2024-12-06 03:45:00|4937.2|4935.2|4937.2|4935.2|4937.7|4935.7|4936.2|4934.2|23
1733457000000|2024-12-06 03:50:00|4936.7|4934.7|4937.2|4935.2|4937.2|4935.2|4936.2|4934.2|59
1733457300000|2024-12-06 03:55:00|4936.7|4934.7|4936.7|4934.7|4937.2|4935.2|4936.2|4934.2|18
1733457600000|2024-12-06 04:00:00|4937.2|4935.2|4935.2|4933.2|4937.2|4935.2|4934.2|4932.2|86
1733457900000|2024-12-06 04:05:00|4934.7|4932.7|4934.7|4932.7|4935.2|4933.2|4934.2|4932.2|73
1733458200000|2024-12-06 04:10:00|4934.2|4932.2|4935.2|4933.2|4935.2|4933.2|4934.2|4932.2|8
1733458500000|2024-12-06 04:15:00|4934.7|4932.7|4935.7|4933.7|4935.7|4933.7|4934.2|4932.2|30
1733458800000|2024-12-06 04:20:00|4935.2|4933.2|4936.2|4934.2|4936.2|4934.2|4935.2|4933.2|52
1733459100000|2024-12-06 04:25:00|4935.7|4933.7|4935.2|4933.2|4936.2|4934.2|4935.2|4933.2|20
1733459400000|2024-12-06 04:30:00|4936.2|4934.2|4936.7|4934.7|4937.2|4935.2|4936.2|4934.2|14
1733459700000|2024-12-06 04:35:00|4936.2|4934.2|4936.2|4934.2|4937.2|4935.2|4936.2|4934.2|2
1733460000000|2024-12-06 04:40:00|4936.7|4934.7|4937.2|4935.2|4937.2|4935.2|4936.7|4934.7|9
1733460300000|2024-12-06 04:45:00|4937.7|4935.7|4938.2|4936.2|4938.2|4936.2|4937.7|4935.7|7
1733460600000|2024-12-06 04:50:00|4938.7|4936.7|4938.2|4936.2|4939.2|4937.2|4938.2|4936.2|32
1733460900000|2024-12-06 04:55:00|4939.2|4937.2|4939.2|4937.2|4939.2|4937.2|4938.2|4936.2|13
1733461200000|2024-12-06 05:00:00|4938.2|4936.2|4938.2|4936.2|4938.7|4936.7|4938.2|4936.2|18
1733461500000|2024-12-06 05:05:00|4938.7|4936.7|4938.2|4936.2|4938.7|4936.7|4938.2|4936.2|10
1733461800000|2024-12-06 05:10:00|4938.7|4936.7|4939.2|4937.2|4939.2|4937.2|4938.2|4936.2|84
1733462100000|2024-12-06 05:15:00|4938.2|4936.2|4939.2|4937.2|4939.2|4937.2|4938.2|4936.2|33
1733462400000|2024-12-06 05:20:00|4940.2|4938.2|4940.2|4938.2|4940.2|4938.2|4940.2|4938.2|35
1733462700000|2024-12-06 05:25:00|4941.2|4939.2|4941.2|4939.2|4941.2|4939.2|4941.2|4939.2|111
1733463000000|2024-12-06 05:30:00|4940.2|4938.2|4941.2|4939.2|4941.2|4939.2|4939.2|4937.2|90
1733463300000|2024-12-06 05:35:00|4940.2|4938.2|4941.2|4939.2|4941.2|4939.2|4940.2|4938.2|22
1733463600000|2024-12-06 05:40:00|4940.7|4938.7|4939.2|4937.2|4940.7|4938.7|4939.2|4937.2|25
1733463900000|2024-12-06 05:45:00|4938.2|4936.2|4938.2|4936.2|4939.2|4937.2|4938.2|4936.2|11
1733464200000|2024-12-06 05:50:00|4938.7|4936.7|4939.2|4937.2|4940.2|4938.2|4938.7|4936.7|26
1733464500000|2024-12-06 05:55:00|4939.7|4937.7|4941.2|4939.2|4941.2|4939.2|4939.2|4937.2|81
1733464800000|2024-12-06 06:00:00|4940.2|4938.2|4941.2|4939.2|4941.2|4939.2|4939.2|4937.2|126
1733465100000|2024-12-06 06:05:00|4942.2|4940.2|4942.2|4940.2|4942.2|4940.2|4941.2|4939.2|33
1733465400000|2024-12-06 06:10:00|4941.7|4939.7|4943.2|4941.2|4943.7|4941.7|4941.2|4939.2|82
1733465700000|2024-12-06 06:15:00|||||||||7
1733466000000|2024-12-06 06:20:00|||||||||11
1733466300000|2024-12-06 06:25:00|4944.2|4942.2|4943.2|4941.2|4944.2|4942.2|4943.2|4941.2|63
1733466600000|2024-12-06 06:30:00|4942.2|4940.2|4940.2|4938.2|4942.2|4940.2|4940.2|4938.2|51
1733466900000|2024-12-06 06:35:00|4939.2|4937.2|4939.2|4937.2|4939.2|4937.2|4939.2|4937.2|134
1733467200000|2024-12-06 06:40:00|4940.2|4938.2|4940.2|4938.2|4940.2|4938.2|4940.2|4938.2|41
1733467500000|2024-12-06 06:45:00|4940.7|4938.7|4938.2|4936.2|4941.2|4939.2|4938.2|4936.2|35
1733467800000|2024-12-06 06:50:00|4937.2|4935.2|4935.2|4933.2|4938.2|4936.2|4934.2|4932.2|427
1733468100000|2024-12-06 06:55:00|4936.2|4934.2|4935.2|4933.2|4936.2|4934.2|4934.2|4932.2|661
1733468400000|2024-12-06 07:00:00|4934.95|4933.45|4939.95|4938.45|4943.95|4942.45|4934.95|4933.45|1203
1733468700000|2024-12-06 07:05:00|4940.95|4939.45|4942.95|4941.45|4943.95|4942.45|4939.95|4938.45|568
1733469000000|2024-12-06 07:10:00|4941.95|4940.45|4943.95|4942.45|4943.95|4942.45|4941.95|4940.45|477
1733469300000|2024-12-06 07:15:00|4944.45|4942.95|4945.95|4944.45|4945.95|4944.45|4943.95|4942.45|1101
1733469600000|2024-12-06 07:20:00|4944.95|4943.45|4943.95|4942.45|4945.95|4944.45|4943.95|4942.45|442
1733469900000|2024-12-06 07:25:00|4942.95|4941.45|4941.95|4940.45|4943.95|4942.45|4941.95|4940.45|137
1733470200000|2024-12-06 07:30:00|4942.95|4941.45|4941.95|4940.45|4943.95|4942.45|4941.95|4940.45|637
1733470500000|2024-12-06 07:35:00|4940.95|4939.45|4942.95|4941.45|4942.95|4941.45|4940.95|4939.45|346
1733470800000|2024-12-06 07:40:00|4943.95|4942.45|4944.95|4943.45|4945.95|4944.45|4943.95|4942.45|505
1733471100000|2024-12-06 07:45:00|4943.95|4942.45|4943.95|4942.45|4945.45|4943.95|4942.95|4941.45|420
1733471400000|2024-12-06 07:50:00|4944.95|4943.45|4945.95|4944.45|4948.95|4947.45|4944.95|4943.45|2023
1733471700000|2024-12-06 07:55:00|4946.95|4945.45|4946.95|4945.45|4946.95|4945.45|4944.95|4943.45|1655
1733472000000|2024-12-06 08:00:00|4945.95|4944.45|4945.95|4944.45|4950.95|4949.45|4944.95|4943.45|6115
1733472300000|2024-12-06 08:05:00|4944.95|4943.45|4944.95|4943.45|4946.95|4945.45|4944.95|4943.45|3108
1733472600000|2024-12-06 08:10:00|4943.95|4942.45|4949.95|4948.45|4950.95|4949.45|4942.95|4941.45|4446
1733472900000|2024-12-06 08:15:00|4948.95|4947.45|4947.95|4946.45|4950.95|4949.45|4947.95|4946.45|2651
1733473200000|2024-12-06 08:20:00|4946.95|4945.45|4946.95|4945.45|4949.95|4948.45|4944.95|4943.45|3257
1733473500000|2024-12-06 08:25:00|4945.95|4944.45|4952.95|4951.45|4953.95|4952.45|4945.95|4944.45|6209
1733473800000|2024-12-06 08:30:00|4951.95|4950.45|4957.95|4956.45|4957.95|4956.45|4949.95|4948.45|4402
1733474100000|2024-12-06 08:35:00|4957.45|4955.95|4959.95|4958.45|4960.95|4959.45|4955.95|4954.45|4138
1733474400000|2024-12-06 08:40:00|4958.95|4957.45|4965.95|4964.45|4966.95|4965.45|4958.95|4957.45|5583
1733474700000|2024-12-06 08:45:00|4964.95|4963.45|4969.95|4968.45|4969.95|4968.45|4964.95|4963.45|4382
1733475000000|2024-12-06 08:50:00|4968.95|4967.45|4970.95|4969.45|4971.95|4970.45|4968.95|4967.45|7675
1733475300000|2024-12-06 08:55:00|4969.95|4968.45|4968.95|4967.45|4970.95|4969.45|4966.95|4965.45|7146
1733475600000|2024-12-06 09:00:00|4969.45|4967.95|4968.95|4967.45|4971.95|4970.45|4965.95|4964.45|4742
1733475900000|2024-12-06 09:05:00|4967.95|4966.45|4969.95|4968.45|4970.95|4969.45|4966.95|4965.45|6291
1733476200000|2024-12-06 09:10:00|4969.45|4967.95|4972.95|4971.45|4972.95|4971.45|4968.95|4967.45|2009
1733476500000|2024-12-06 09:15:00|4971.95|4970.45|4966.95|4965.45|4971.95|4970.45|4966.95|4965.45|4048
1733476800000|2024-12-06 09:20:00|4967.95|4966.45|4969.95|4968.45|4969.95|4968.45|4966.95|4965.45|3850
1733477100000|2024-12-06 09:25:00|4968.95|4967.45|4969.95|4968.45|4972.95|4971.45|4968.95|4967.45|3546
1733477400000|2024-12-06 09:30:00|4970.95|4969.45|4972.95|4971.45|4972.95|4971.45|4968.95|4967.45|1439
1733477700000|2024-12-06 09:35:00|4971.95|4970.45|4973.95|4972.45|4975.95|4974.45|4971.95|4970.45|3550
1733478000000|2024-12-06 09:40:00|4972.95|4971.45|4970.95|4969.45|4973.95|4972.45|4970.95|4969.45|2696
1733478300000|2024-12-06 09:45:00|4971.95|4970.45|4972.95|4971.45|4973.95|4972.45|4968.95|4967.45|10031
1733478600000|2024-12-06 09:50:00|4971.95|4970.45|4976.95|4975.45|4976.95|4975.45|4971.95|4970.45|7640
1733478900000|2024-12-06 09:55:00|4975.95|4974.45|4972.95|4971.45|4975.95|4974.45|4971.95|4970.45|6856
1733479200000|2024-12-06 10:00:00|4973.95|4972.45|4973.95|4972.45|4976.95|4975.45|4972.95|4971.45|2334
1733479500000|2024-12-06 10:05:00|4974.95|4973.45|4974.95|4973.45|4974.95|4973.45|4972.95|4971.45|2633
1733479800000|2024-12-06 10:10:00|4973.95|4972.45|4973.95|4972.45|4976.95|4975.45|4973.95|4972.45|2278
1733480100000|2024-12-06 10:15:00|4974.95|4973.45|4973.95|4972.45|4976.95|4975.45|4973.95|4972.45|3398
1733480400000|2024-12-06 10:20:00|4974.95|4973.45|4975.95|4974.45|4976.95|4975.45|4974.95|4973.45|1725
1733480700000|2024-12-06 10:25:00|4974.95|4973.45|4976.95|4975.45|4977.95|4976.45|4973.95|4972.45|1308
1733481000000|2024-12-06 10:30:00|4975.95|4974.45|4978.95|4977.45|4978.95|4977.45|4974.95|4973.45|2142
1733481300000|2024-12-06 10:35:00|4977.95|4976.45|4978.95|4977.45|4978.95|4977.45|4976.95|4975.45|1899
1733481600000|2024-12-06 10:40:00|4979.95|4978.45|4978.95|4977.45|4980.95|4979.45|4978.95|4977.45|3276
1733481900000|2024-12-06 10:45:00|4979.95|4978.45|4980.95|4979.45|4981.95|4980.45|4978.95|4977.45|4862
1733482200000|2024-12-06 10:50:00|4981.95|4980.45|4975.95|4974.45|4981.95|4980.45|4975.95|4974.45|11236
1733482500000|2024-12-06 10:55:00|4974.95|4973.45|4974.95|4973.45|4976.95|4975.45|4971.95|4970.45|15953
1733482800000|2024-12-06 11:00:00|4975.95|4974.45|4973.95|4972.45|4976.95|4975.45|4973.95|4972.45|5028
1733483100000|2024-12-06 11:05:00|4974.95|4973.45|4972.95|4971.45|4975.95|4974.45|4972.95|4971.45|2036
1733483400000|2024-12-06 11:10:00|4973.95|4972.45|4973.95|4972.45|4974.95|4973.45|4972.95|4971.45|5247
1733483700000|2024-12-06 11:15:00|4974.95|4973.45|4974.95|4973.45|4975.95|4974.45|4973.95|4972.45|11819
1733484000000|2024-12-06 11:20:00|4973.95|4972.45|4970.95|4969.45|4974.95|4973.45|4970.95|4969.45|3970
1733484300000|2024-12-06 11:25:00|4969.95|4968.45|4972.95|4971.45|4972.95|4971.45|4969.95|4968.45|1733
1733484600000|2024-12-06 11:30:00|4972.45|4970.95|4974.95|4973.45|4974.95|4973.45|4971.95|4970.45|1247
1733484900000|2024-12-06 11:35:00|4975.45|4973.95|4976.95|4975.45|4976.95|4975.45|4974.95|4973.45|4767
1733485200000|2024-12-06 11:40:00|4977.95|4976.45|4977.95|4976.45|4978.95|4977.45|4975.95|4974.45|2207
1733485500000|2024-12-06 11:45:00|4978.95|4977.45|4976.95|4975.45|4978.95|4977.45|4976.95|4975.45|2106
1733485800000|2024-12-06 11:50:00|4977.95|4976.45|4975.95|4974.45|4978.95|4977.45|4975.95|4974.45|1208
1733486100000|2024-12-06 11:55:00|4976.95|4975.45|4975.95|4974.45|4976.95|4975.45|4975.95|4974.45|1506
1733486400000|2024-12-06 12:00:00|4974.95|4973.45|4980.95|4979.45|4980.95|4979.45|4974.95|4973.45|4813
1733486700000|2024-12-06 12:05:00|4979.95|4978.45|4977.95|4976.45|4980.95|4979.45|4976.95|4975.45|2692
1733487000000|2024-12-06 12:10:00|4978.95|4977.45|4976.95|4975.45|4978.95|4977.45|4976.95|4975.45|1533
1733487300000|2024-12-06 12:15:00|4975.95|4974.45|4978.95|4977.45|4979.95|4978.45|4975.95|4974.45|1872
1733487600000|2024-12-06 12:20:00|4979.95|4978.45|4978.95|4977.45|4979.95|4978.45|4978.95|4977.45|1352
1733487900000|2024-12-06 12:25:00|4979.95|4978.45|4981.95|4980.45|4981.95|4980.45|4979.95|4978.45|1933
1733488200000|2024-12-06 12:30:00|4980.95|4979.45|4981.95|4980.45|4982.95|4981.45|4980.95|4979.45|2121
1733488500000|2024-12-06 12:35:00|4982.95|4981.45|4981.95|4980.45|4982.95|4981.45|4980.95|4979.45|1865
1733488800000|2024-12-06 12:40:00|4982.78|4981.28|4983.78|4982.28|4983.78|4982.28|4980.78|4979.28|2035
1733489100000|2024-12-06 12:45:00|4982.78|4981.28|4982.78|4981.28|4983.78|4982.28|4982.78|4981.28|2393
1733489400000|2024-12-06 12:50:00|4982.28|4980.78|4984.78|4983.28|4984.78|4983.28|4981.78|4980.28|1930
1733489700000|2024-12-06 12:55:00|4983.78|4982.28|4983.78|4982.28|4984.78|4983.28|4982.78|4981.28|1117
1733490000000|2024-12-06 13:00:00|4982.78|4981.28|4979.78|4978.28|4982.78|4981.28|4977.78|4976.28|4881
1733490300000|2024-12-06 13:05:00|4980.28|4978.78|4981.78|4980.28|4982.78|4981.28|4980.28|4978.78|6064
1733490600000|2024-12-06 13:10:00|4982.78|4981.28|4982.78|4981.28|4982.78|4981.28|4980.78|4979.28|4734
1733490900000|2024-12-06 13:15:00|4981.78|4980.28|4982.78|4981.28|4983.78|4982.28|4981.78|4980.28|6232
1733491200000|2024-12-06 13:20:00|4981.78|4980.28|4983.78|4982.28|4984.78|4983.28|4981.78|4980.28|3922
1733491500000|2024-12-06 13:25:00|4982.78|4981.28|4979.28|4977.78|4982.78|4981.28|4977.78|4976.28|3231
1733491800000|2024-12-06 13:30:00|4978.28|4976.78|4983.78|4982.28|4984.78|4983.28|4977.28|4975.78|5739
1733492100000|2024-12-06 13:35:00|4982.78|4981.28|4983.78|4982.28|4983.78|4982.28|4978.78|4977.28|2483
1733492400000|2024-12-06 13:40:00|4982.78|4981.28|4982.78|4981.28|4983.78|4982.28|4978.78|4977.28|2182
1733492700000|2024-12-06 13:45:00|4983.78|4982.28|4985.78|4984.28|4986.78|4985.28|4981.78|4980.28|2960
1733493000000|2024-12-06 13:50:00|4984.78|4983.28|4984.78|4983.28|4984.78|4983.28|4980.78|4979.28|1970
1733493300000|2024-12-06 13:55:00|4983.78|4982.28|4981.78|4980.28|4983.78|4982.28|4980.78|4979.28|3421
1733493600000|2024-12-06 14:00:00|4981.28|4979.78|4982.78|4981.28|4985.78|4984.28|4980.78|4979.28|2976
1733493900000|2024-12-06 14:05:00|4981.78|4980.28|4978.78|4977.28|4981.78|4980.28|4977.78|4976.28|3249
1733494200000|2024-12-06 14:10:00|4979.78|4978.28|4977.78|4976.28|4980.78|4979.28|4977.28|4975.78|2489
1733494500000|2024-12-06 14:15:00|4976.78|4975.28|4977.78|4976.28|4977.78|4976.28|4975.78|4974.28|3158
1733494800000|2024-12-06 14:20:00|4976.78|4975.28|4977.78|4976.28|4979.78|4978.28|4976.78|4975.28|2642
1733495100000|2024-12-06 14:25:00|4978.78|4977.28|4979.78|4978.28|4980.78|4979.28|4977.78|4976.28|936
1733495400000|2024-12-06 14:30:00|4978.78|4977.28|4976.78|4975.28|4978.78|4977.28|4974.78|4973.28|3307
1733495700000|2024-12-06 14:35:00|4975.78|4974.28|4975.78|4974.28|4976.78|4975.28|4971.78|4970.28|2859
1733496000000|2024-12-06 14:40:00|4974.78|4973.28|4977.78|4976.28|4978.78|4977.28|4972.78|4971.28|4217
1733496300000|2024-12-06 14:45:00|4978.78|4977.28|4976.78|4975.28|4980.78|4979.28|4973.78|4972.28|5412
1733496600000|2024-12-06 14:50:00|4975.78|4974.28|4977.78|4976.28|4980.78|4979.28|4974.78|4973.28|4274
1733496900000|2024-12-06 14:55:00|4976.78|4975.28|4977.28|4975.78|4977.28|4975.78|4974.78|4973.28|2930
1733497200000|2024-12-06 15:00:00|4977.78|4976.28|4981.78|4980.28|4984.78|4983.28|4976.78|4975.28|5072
1733497500000|2024-12-06 15:05:00|4980.78|4979.28|4984.78|4983.28|4984.78|4983.28|4980.78|4979.28|2740
1733497800000|2024-12-06 15:10:00|4984.34|4982.84|4983.34|4981.84|4986.34|4984.84|4982.34|4980.84|7554
1733498100000|2024-12-06 15:15:00|4982.34|4980.84|4981.34|4979.84|4983.34|4981.84|4980.34|4978.84|3726
1733498400000|2024-12-06 15:20:00|4980.34|4978.84|4978.34|4976.84|4982.34|4980.84|4978.34|4976.84|5881
1733498700000|2024-12-06 15:25:00|4979.34|4977.84|4979.34|4977.84|4982.34|4980.84|4978.34|4976.84|4170
1733499000000|2024-12-06 15:30:00|4978.34|4976.84|4977.34|4975.84|4978.34|4976.84|4976.34|4974.84|3982
1733499300000|2024-12-06 15:35:00|4978.34|4976.84|4977.34|4975.84|4980.34|4978.84|4976.34|4974.84|2693
1733499600000|2024-12-06 15:40:00|4976.34|4974.84|4980.34|4978.84|4981.34|4979.84|4975.34|4973.84|4956
1733499900000|2024-12-06 15:45:00|4981.34|4979.84|4976.34|4974.84|4981.34|4979.84|4976.34|4974.84|4248
1733500200000|2024-12-06 15:50:00|4977.34|4975.84|4975.34|4973.84|4977.34|4975.84|4974.34|4972.84|2645
1733500500000|2024-12-06 15:55:00|4976.34|4974.84|4972.34|4970.84|4976.34|4974.84|4972.34|4970.84|4940
1733500800000|2024-12-06 16:00:00|4973.34|4971.84|4974.34|4972.84|4975.34|4973.84|4972.34|4970.84|4265
1733501100000|2024-12-06 16:05:00|4975.34|4973.84|4975.34|4973.84|4976.34|4974.84|4974.34|4972.84|4529
1733501400000|2024-12-06 16:10:00|4974.34|4972.84|4974.34|4972.84|4976.34|4974.84|4972.34|4970.84|5296
1733501700000|2024-12-06 16:15:00|4975.34|4973.84|4972.34|4970.84|4975.34|4973.84|4972.34|4970.84|6115
1733502000000|2024-12-06 16:20:00|4973.34|4971.84|4975.34|4973.84|4976.34|4974.84|4973.34|4971.84|8507
1733502300000|2024-12-06 16:25:00|4974.34|4972.84|4978.34|4976.84|4979.34|4977.84|4974.34|4972.84|25194
1733502600000|2024-12-06 16:30:00|4979.34|4977.84|4979.34|4977.84|4980.34|4978.84|4978.34|4976.84|30198
1733502900000|2024-12-06 16:35:00|4978.34|4976.84|4978.34|4976.84|4980.34|4978.84|4978.34|4976.84|17302
1733503200000|2024-12-06 16:40:00|4977.34|4975.84|4976.34|4974.84|4977.34|4975.84|4974.34|4972.84|6736
1733503500000|2024-12-06 16:45:00|4975.84|4974.34|4973.34|4971.84|4976.34|4974.84|4973.34|4971.84|3688
1733503800000|2024-12-06 16:50:00|4973.84|4972.34|4974.34|4972.84|4974.34|4972.84|4973.34|4971.84|4636
1733504100000|2024-12-06 16:55:00|4975.34|4973.84|4975.34|4973.84|4975.34|4973.84|4974.34|4972.84|2707
1733504400000|2024-12-06 17:00:00|4974.34|4972.84|4970.34|4968.84|4975.34|4973.84|4969.34|4967.84|2488
1733504700000|2024-12-06 17:05:00|4971.34|4969.84|4970.34|4968.84|4971.34|4969.84|4969.34|4967.84|1873
1733505000000|2024-12-06 17:10:00|4971.34|4969.84|4973.34|4971.84|4973.34|4971.84|4970.34|4968.84|2305
1733505300000|2024-12-06 17:15:00|4974.34|4972.84|4971.34|4969.84|4974.34|4972.84|4971.34|4969.84|1887
1733505600000|2024-12-06 17:20:00|4972.34|4970.84|4973.34|4971.84|4974.34|4972.84|4972.34|4970.84|847
1733505900000|2024-12-06 17:25:00|4973.84|4972.34|4974.34|4972.84|4975.34|4973.84|4973.34|4971.84|917
1733506200000|2024-12-06 17:30:00|4973.34|4971.84|4972.34|4970.84|4973.34|4971.84|4971.34|4969.84|524
1733506500000|2024-12-06 17:35:00|4973.34|4971.84|4972.34|4970.84|4973.34|4971.84|4972.34|4970.84|1053
1733506800000|2024-12-06 17:40:00|4973.34|4971.84|4972.34|4970.84|4973.34|4971.84|4971.34|4969.84|551
1733507100000|2024-12-06 17:45:00|4971.34|4969.84|4972.34|4970.84|4972.34|4970.84|4971.34|4969.84|411
1733507400000|2024-12-06 17:50:00|4971.34|4969.84|4972.34|4970.84|4972.34|4970.84|4971.34|4969.84|642
1733507700000|2024-12-06 17:55:00|4971.84|4970.34|4971.34|4969.84|4971.84|4970.34|4971.34|4969.84|324
1733508000000|2024-12-06 18:00:00|4970.84|4969.34|4971.34|4969.84|4972.34|4970.84|4970.34|4968.84|645
1733508300000|2024-12-06 18:05:00|4972.34|4970.84|4974.34|4972.84|4975.34|4973.84|4972.34|4970.84|512
1733508600000|2024-12-06 18:10:00|4975.34|4973.84|4974.34|4972.84|4975.34|4973.84|4973.34|4971.84|416
1733508900000|2024-12-06 18:15:00|4973.34|4971.84|4974.34|4972.84|4974.34|4972.84|4973.34|4971.84|387
1733509200000|2024-12-06 18:20:00|4975.34|4973.84|4974.34|4972.84|4975.34|4973.84|4974.34|4972.84|832
1733509500000|2024-12-06 18:25:00|4973.84|4972.34|4973.34|4971.84|4974.34|4972.84|4973.34|4971.84|412
1733509800000|2024-12-06 18:30:00|4972.84|4971.34|4971.34|4969.84|4973.34|4971.84|4971.34|4969.84|624
1733510100000|2024-12-06 18:35:00|4972.34|4970.84|4971.34|4969.84|4972.34|4970.84|4971.34|4969.84|68
1733510400000|2024-12-06 18:40:00|4972.34|4970.84|4971.34|4969.84|4972.34|4970.84|4970.34|4968.84|296
1733510700000|2024-12-06 18:45:00|4972.34|4970.84|4972.34|4970.84|4973.34|4971.84|4971.34|4969.84|625
1733511000000|2024-12-06 18:50:00|4972.84|4971.34|4973.34|4971.84|4974.34|4972.84|4972.34|4970.84|158
1733511300000|2024-12-06 18:55:00|4973.84|4972.34|4973.34|4971.84|4974.34|4972.84|4972.34|4970.84|435
1733511600000|2024-12-06 19:00:00|4972.34|4970.84|4971.34|4969.84|4972.34|4970.84|4971.34|4969.84|69
1733511900000|2024-12-06 19:05:00|4970.84|4969.34|4970.34|4968.84|4971.34|4969.84|4970.34|4968.84|527
1733512200000|2024-12-06 19:10:00|4969.34|4967.84|4970.34|4968.84|4970.34|4968.84|4968.34|4966.84|292
1733512500000|2024-12-06 19:15:00|4969.34|4967.84|4969.34|4967.84|4970.34|4968.84|4969.34|4967.84|411
1733512800000|2024-12-06 19:20:00|4970.34|4968.84|4970.34|4968.84|4970.34|4968.84|4969.34|4967.84|536
1733513100000|2024-12-06 19:25:00|4971.34|4969.84|4970.34|4968.84|4971.34|4969.84|4970.34|4968.84|318
1733513400000|2024-12-06 19:30:00|4969.34|4967.84|4969.34|4967.84|4970.34|4968.84|4969.34|4967.84|149
1733513700000|2024-12-06 19:35:00|4970.34|4968.84|4970.34|4968.84|4971.34|4969.84|4969.34|4967.84|223
1733514000000|2024-12-06 19:40:00|4971.34|4969.84|4971.34|4969.84|4971.34|4969.84|4971.34|4969.84|140
1733514300000|2024-12-06 19:45:00|4970.34|4968.84|4972.34|4970.84|4972.34|4970.84|4970.34|4968.84|351
1733514600000|2024-12-06 19:50:00|4971.34|4969.84|4971.34|4969.84|4972.34|4970.84|4971.34|4969.84|666
1733514900000|2024-12-06 19:55:00|4970.34|4968.84|4970.34|4968.84|4971.34|4969.84|4970.34|4968.84|298
1733515200000|2024-12-06 20:00:00|4970.84|4969.34|4970.34|4968.84|4972.34|4970.84|4970.34|4968.84|1574
1733515500000|2024-12-06 20:05:00|4970.84|4969.34|4970.34|4968.84|4971.34|4969.84|4970.34|4968.84|258
1733515800000|2024-12-06 20:10:00|4971.34|4969.84|4971.84|4970.34|4972.34|4970.84|4970.34|4968.84|193
1733516100000|2024-12-06 20:15:00|4972.34|4970.84|4971.34|4969.84|4972.34|4970.84|4971.34|4969.84|180
1733516400000|2024-12-06 20:20:00|4972.34|4970.84|4972.34|4970.84|4972.34|4970.84|4971.34|4969.84|377
1733516700000|2024-12-06 20:25:00|4971.34|4969.84|4973.34|4971.84|4973.34|4971.84|4971.34|4969.84|209
1733517000000|2024-12-06 20:30:00|4972.34|4970.84|4973.34|4971.84|4973.34|4971.84|4972.34|4970.84|356
1733517300000|2024-12-06 20:35:00|4972.34|4970.84|4973.34|4971.84|4973.34|4971.84|4972.34|4970.84|241
1733517600000|2024-12-06 20:40:00|4972.34|4970.84|4972.34|4970.84|4973.34|4971.84|4972.34|4970.84|256
1733517900000|2024-12-06 20:45:00|4971.34|4969.84|4971.34|4969.84|4972.34|4970.84|4971.34|4969.84|853
1733518200000|2024-12-06 20:50:00|4972.34|4970.84|4973.34|4971.84|4973.34|4971.84|4972.34|4970.84|633
1733518500000|2024-12-06 20:55:00|4972.34|4970.84|4972.34|4970.84|4975.34|4973.84|4972.34|4970.84|3818
1733518800000|2024-12-06 21:00:00|4973.69|4970.69|4972.69|4969.69|4974.29|4971.29|4972.49|4969.49|23
1733519100000|2024-12-06 21:05:00|4972.89|4969.89|4973.29|4970.29|4973.69|4970.69|4972.49|4969.49|0
1733519400000|2024-12-06 21:10:00|4973.49|4970.49|4973.29|4970.29|4973.49|4970.49|4973.09|4970.09|0
1733519700000|2024-12-06 21:15:00|4973.19|4970.19|4973.29|4970.29|4974.09|4971.09|4973.19|4970.19|0
1733520000000|2024-12-06 21:20:00|4973.19|4970.19|4972.09|4969.09|4973.29|4970.29|4971.69|4968.69|0
1733520300000|2024-12-06 21:25:00|4971.89|4968.89|4971.89|4968.89|4972.49|4969.49|4971.69|4968.69|0
1733520600000|2024-12-06 21:30:00|4971.69|4968.69|4971.69|4968.69|4971.89|4968.89|4971.39|4968.39|0
1733520900000|2024-12-06 21:35:00|4971.89|4968.89|4971.89|4968.89|4972.09|4969.09|4971.69|4968.69|0
1733521200000|2024-12-06 21:40:00|4971.69|4968.69|4971.39|4968.39|4971.89|4968.89|4971.39|4968.39|0
1733521500000|2024-12-06 21:45:00|4971.19|4968.19|4971.89|4968.89|4971.89|4968.89|4971.19|4968.19|0
1733521800000|2024-12-06 21:50:00|4971.69|4968.69|4972.09|4969.09|4972.09|4969.09|4971.69|4968.69|0
1733522100000|2024-12-06 21:55:00|4971.89|4968.89|4971.89|4968.89|4972.19|4969.19|4971.69|4968.69|0
1733698800000|2024-12-08 23:00:00|4972.5|4969.5|4973.1|4970.1|4973.4|4970.4|4972.3|4969.3|0
1733699100000|2024-12-08 23:05:00|4973.2|4970.2|4974.5|4971.5|4975.1|4972.1|4973.1|4970.1|0
1733699400000|2024-12-08 23:10:00|4974.3|4971.3|4976.1|4973.1|4976.1|4973.1|4973.5|4970.5|0
1733699700000|2024-12-08 23:15:00|4976|4973|4976.5|4973.5|4976.9|4973.9|4975.9|4972.9|0
1733700000000|2024-12-08 23:20:00|4976.4|4973.4|4977.5|4974.5|4977.5|4974.5|4976.3|4973.3|0
1733700300000|2024-12-08 23:25:00|4977.7|4974.7|4977.7|4974.7|4977.9|4974.9|4977.5|4974.5|0
1733700600000|2024-12-08 23:30:00|4977.6|4974.6|4978.3|4975.3|4978.7|4975.7|4977.5|4974.5|0
1733700900000|2024-12-08 23:35:00|4978.4|4975.4|4979.4|4976.4|4979.6|4976.6|4978.4|4975.4|0
1733701200000|2024-12-08 23:40:00|4979.3|4976.3|4979.4|4976.4|4979.8|4976.8|4978.7|4975.7|0
1733701500000|2024-12-08 23:45:00|4979.5|4976.5|4979.8|4976.8|4980.2|4977.2|4978.6|4975.6|0
1733701800000|2024-12-08 23:50:00|4979.9|4976.9|4979.4|4976.4|4980.2|4977.2|4979.4|4976.4|0
1733702100000|2024-12-08 23:55:00|4979.5|4976.5|4978|4975|4979.6|4976.6|4978|4975|0
1733702400000|2024-12-09 00:00:00|4977.7|4974.7|4977.1|4974.1|4977.7|4974.7|4976.7|4973.7|0
1733702700000|2024-12-09 00:05:00|4977.2|4974.2|4978|4975|4978|4975|4976.5|4973.5|0
1733703000000|2024-12-09 00:10:00|4977.8|4974.8|4977.2|4974.2|4978.2|4975.2|4977|4974|0
1733703300000|2024-12-09 00:15:00|4977|4974|4975|4973|4977|4974|4972|4970|693
1733703600000|2024-12-09 00:20:00|4975.5|4973.5|4976|4974|4976|4974|4975.5|4973.5|118
1733703900000|2024-12-09 00:25:00|4975.5|4973.5|4972|4970|4976.5|4974.5|4972|4970|233
1733704200000|2024-12-09 00:30:00|4971|4969|4973|4971|4973.5|4971.5|4971|4969|149
1733704500000|2024-12-09 00:35:00|4972|4970|4972|4970|4973|4971|4971|4969|53
1733704800000|2024-12-09 00:40:00|4972.5|4970.5|4973|4971|4973|4971|4972.5|4970.5|12
1733705100000|2024-12-09 00:45:00|4974|4972|4973|4971|4974|4972|4973|4971|36
1733705400000|2024-12-09 00:50:00|4973.5|4971.5|4972.5|4970.5|4974|4972|4972.5|4970.5|24
1733705700000|2024-12-09 00:55:00|4972|4970|4973|4971|4973|4971|4972|4970|7
1733706000000|2024-12-09 01:00:00|4973.5|4971.5|4971|4969|4974.5|4972.5|4971|4969|105
1733706300000|2024-12-09 01:05:00|4970|4968|4970.5|4968.5|4971|4969|4969.5|4967.5|105
1733706600000|2024-12-09 01:10:00|4970|4968|4970.5|4968.5|4971|4969|4969|4967|20
1733706900000|2024-12-09 01:15:00|4970|4968|4968.5|4966.5|4970|4968|4968|4966|162
1733707200000|2024-12-09 01:20:00|4969|4967|4969|4967|4969|4967|4968|4966|21
1733707500000|2024-12-09 01:25:00|4970|4968|4969.5|4967.5|4971|4969|4969.5|4967.5|57
1733707800000|2024-12-09 01:30:00|4970|4968|4971|4969|4971|4969|4969|4967|48
1733708100000|2024-12-09 01:35:00|4972|4970|4972|4970|4972|4970|4972|4970|56
1733708400000|2024-12-09 01:40:00|4971.5|4969.5|4973|4971|4973|4971|4971|4969|97
1733708700000|2024-12-09 01:45:00|4974|4972|4973|4971|4974|4972|4973|4971|36
1733709000000|2024-12-09 01:50:00|4972|4970|4973|4971|4973|4971|4972|4970|45
1733709300000|2024-12-09 01:55:00|4974|4972|4974|4972|4974|4972|4974|4972|28
1733709600000|2024-12-09 02:00:00|4975|4973|4975|4973|4977|4975|4975|4973|260
1733709900000|2024-12-09 02:05:00|4976|4974|4974|4972|4976|4974|4974|4972|51
1733710200000|2024-12-09 02:10:00|4973|4971|4972|4970|4973|4971|4972|4970|67
1733710500000|2024-12-09 02:15:00|4972.5|4970.5|4971|4969|4972.5|4970.5|4971|4969|55
1733710800000|2024-12-09 02:20:00|4972|4970|4972|4970|4973|4971|4971|4969|115
1733711100000|2024-12-09 02:25:00|4971|4969|4971|4969|4972|4970|4971|4969|30
1733711400000|2024-12-09 02:30:00|4970.5|4968.5|4970|4968|4971|4969|4969|4967|15
1733711700000|2024-12-09 02:35:00|4970.5|4968.5|4969|4967|4970.5|4968.5|4969|4967|4
1733712000000|2024-12-09 02:40:00|4968|4966|4969|4967|4969.5|4967.5|4968|4966|38
1733712300000|2024-12-09 02:45:00|4969.5|4967.5|4969.5|4967.5|4970|4968|4969|4967|25
1733712600000|2024-12-09 02:50:00|4969|4967|4970|4968|4971|4969|4969|4967|32
1733712900000|2024-12-09 02:55:00|4969.5|4967.5|4969.5|4967.5|4970|4968|4969|4967|38
1733713200000|2024-12-09 03:00:00|4970|4968|4970|4968|4970|4968|4969|4967|18
1733713500000|2024-12-09 03:05:00|4971|4969|4969|4967|4971|4969|4969|4967|39
1733713800000|2024-12-09 03:10:00|4969.5|4967.5|4970|4968|4970|4968|4969.5|4967.5|6
1733714100000|2024-12-09 03:15:00|4969.5|4967.5|4969|4967|4970|4968|4968.5|4966.5|28
1733714400000|2024-12-09 03:20:00|4968|4966|4968|4966|4968|4966|4968|4966|36
1733714700000|2024-12-09 03:25:00|4969|4967|4968|4966|4969|4967|4968|4966|44
1733715000000|2024-12-09 03:30:00|4968.5|4966.5|4969|4967|4969|4967|4968|4966|27
1733715300000|2024-12-09 03:35:00|4968.5|4966.5|4969|4967|4969|4967|4968|4966|6
1733715600000|2024-12-09 03:40:00|4970|4968|4969|4967|4970.5|4968.5|4969|4967|20
1733715900000|2024-12-09 03:45:00|4969.5|4967.5|4967.5|4965.5|4969.5|4967.5|4967|4965|52
1733716200000|2024-12-09 03:50:00|4967|4965|4967|4965|4968|4966|4967|4965|33
1733716500000|2024-12-09 03:55:00|4966.5|4964.5|4967|4965|4967.5|4965.5|4966.5|4964.5|39
1733716800000|2024-12-09 04:00:00|4966|4964|4966|4964|4968|4966|4966|4964|110
1733717100000|2024-12-09 04:05:00|4966.5|4964.5|4967|4965|4967|4965|4966|4964|24
1733717400000|2024-12-09 04:10:00|4966|4964|4966.5|4964.5|4966.5|4964.5|4966|4964|33
1733717700000|2024-12-09 04:15:00|4967|4965|4968|4966|4968|4966|4967|4965|27
1733718000000|2024-12-09 04:20:00|4967.5|4965.5|4968|4966|4968|4966|4967|4965|50
1733718300000|2024-12-09 04:25:00|||||||||6
1733718600000|2024-12-09 04:30:00|4967|4965|4968|4966|4968|4966|4967|4965|84
1733718900000|2024-12-09 04:35:00|4968.5|4966.5|4968|4966|4969|4967|4968|4966|16
1733719200000|2024-12-09 04:40:00|||||||||3
1733719500000|2024-12-09 04:45:00|||||||||10
1733719800000|2024-12-09 04:50:00|4967|4965|4968|4966|4969|4967|4967|4965|46
1733720100000|2024-12-09 04:55:00|4967|4965|4968|4966|4968|4966|4967|4965|55
1733720400000|2024-12-09 05:00:00|4968.5|4966.5|4970|4968|4970|4968|4967|4965|29
1733720700000|2024-12-09 05:05:00|4970.5|4968.5|4971|4969|4971|4969|4970.5|4968.5|105
1733721000000|2024-12-09 05:10:00|4972|4970|4973|4971|4973|4971|4972|4970|130
1733721300000|2024-12-09 05:15:00|4972|4970|4970|4968|4972|4970|4970|4968|21
1733721600000|2024-12-09 05:20:00|4971|4969|4969|4967|4971|4969|4969|4967|16
1733721900000|2024-12-09 05:25:00|4970|4968|4969|4967|4970|4968|4968|4966|12
1733722200000|2024-12-09 05:30:00|4970|4968|4969|4967|4970|4968|4968.5|4966.5|34
1733722500000|2024-12-09 05:35:00|4968.5|4966.5|4968.5|4966.5|4969|4967|4968|4966|17
1733722800000|2024-12-09 05:40:00|4969|4967|4971|4969|4971|4969|4969|4967|34
1733723100000|2024-12-09 05:45:00|4970|4968|4970.5|4968.5|4971|4969|4970|4968|29
1733723400000|2024-12-09 05:50:00|4970|4968|4969.5|4967.5|4970|4968|4969|4967|19
1733723700000|2024-12-09 05:55:00|4970|4968|4970.5|4968.5|4971|4969|4970|4968|4
1733724000000|2024-12-09 06:00:00|4970|4968|4971|4969|4972|4970|4970|4968|28
1733724300000|2024-12-09 06:05:00|4970|4968|4971|4969|4972|4970|4970|4968|28
1733724600000|2024-12-09 06:10:00|4972|4970|4970.5|4968.5|4972|4970|4970.5|4968.5|20
1733724900000|2024-12-09 06:15:00|4970|4968|4972|4970|4972|4970|4969.5|4967.5|94
1733725200000|2024-12-09 06:20:00|4971.5|4969.5|4971.5|4969.5|4972|4970|4971.5|4969.5|23
1733725500000|2024-12-09 06:25:00|4972|4970|4972|4970|4973|4971|4971.5|4969.5|62
1733725800000|2024-12-09 06:30:00|4971|4969|4972.5|4970.5|4973|4971|4970|4968|196
1733726100000|2024-12-09 06:35:00|4973|4971|4972|4970|4973|4971|4971.5|4969.5|39
1733726400000|2024-12-09 06:40:00|||||||||7
1733726700000|2024-12-09 06:45:00|4973|4971|4973|4971|4974|4972|4973|4971|150
1733727000000|2024-12-09 06:50:00|4972|4970|4972|4970|4973|4971|4971|4969|509
1733727300000|2024-12-09 06:55:00|4973|4971|4970|4968|4973|4971|4970|4968|60
1733727600000|2024-12-09 07:00:00|4969.75|4968.25|4970.75|4969.25|4971.75|4970.25|4966.75|4965.25|1010
1733727900000|2024-12-09 07:05:00|4969.75|4968.25|4967.75|4966.25|4971.25|4969.75|4967.75|4966.25|257
1733728200000|2024-12-09 07:10:00|4968.75|4967.25|4967.75|4966.25|4968.75|4967.25|4967.75|4966.25|428
1733728500000|2024-12-09 07:15:00|4968.75|4967.25|4968.75|4967.25|4968.75|4967.25|4967.75|4966.25|265
1733728800000|2024-12-09 07:20:00|4969.75|4968.25|4975.75|4974.25|4975.75|4974.25|4969.75|4968.25|1380
1733729100000|2024-12-09 07:25:00|4976.75|4975.25|4977.75|4976.25|4979.75|4978.25|4976.75|4975.25|2222
1733729400000|2024-12-09 07:30:00|4978.75|4977.25|4978.75|4977.25|4979.75|4978.25|4977.75|4976.25|2107
1733729700000|2024-12-09 07:35:00|4979.75|4978.25|4987.75|4986.25|4990.75|4989.25|4978.75|4977.25|3380
1733730000000|2024-12-09 07:40:00|4988.75|4987.25|4992.75|4991.25|4992.75|4991.25|4985.75|4984.25|2671
1733730300000|2024-12-09 07:45:00|4993.75|4992.25|4996.75|4995.25|4996.75|4995.25|4990.75|4989.25|2007
1733730600000|2024-12-09 07:50:00|4997.75|4996.25|4995.75|4994.25|4998.75|4997.25|4994.75|4993.25|2368
1733730900000|2024-12-09 07:55:00|4994.75|4993.25|4997.75|4996.25|4999.75|4998.25|4994.75|4993.25|2728
1733731200000|2024-12-09 08:00:00|4996.75|4995.25|4997.75|4996.25|5006.75|5005.25|4996.75|4995.25|12012
1733731500000|2024-12-09 08:05:00|4998.75|4997.25|4993.75|4992.25|4998.75|4997.25|4990.75|4989.25|8197
1733731800000|2024-12-09 08:10:00|4994.75|4993.25|4995.75|4994.25|4999.75|4998.25|4991.75|4990.25|4994
1733732100000|2024-12-09 08:15:00|4996.75|4995.25|4996.75|4995.25|4999.75|4998.25|4994.75|4993.25|3870
1733732400000|2024-12-09 08:20:00|4997.75|4996.25|4994.75|4993.25|4997.75|4996.25|4993.75|4992.25|4727
1733732700000|2024-12-09 08:25:00|4993.75|4992.25|4989.75|4988.25|4994.75|4993.25|4989.75|4988.25|2831
1733733000000|2024-12-09 08:30:00|4991.75|4990.25|4993.75|4992.25|4996.75|4995.25|4990.75|4989.25|6530
1733733300000|2024-12-09 08:35:00|4994.75|4993.25|5000.75|4999.25|5000.75|4999.25|4993.75|4992.25|1939
1733733600000|2024-12-09 08:40:00|5001.39|4999.89|5001.39|4999.89|5003.39|5001.89|5000.39|4998.89|3922
1733733900000|2024-12-09 08:45:00|5000.39|4998.89|5002.39|5000.89|5005.39|5003.89|5000.39|4998.89|4385
1733734200000|2024-12-09 08:50:00|5003.39|5001.89|5002.39|5000.89|5004.39|5002.89|5001.39|4999.89|3728
1733734500000|2024-12-09 08:55:00|5001.39|4999.89|5001.39|4999.89|5003.39|5001.89|4995.39|4993.89|7646
1733734800000|2024-12-09 09:00:00|5000.89|4999.39|4995.39|4993.89|5001.39|4999.89|4994.39|4992.89|3610
1733735100000|2024-12-09 09:05:00|4996.39|4994.89|4989.39|4987.89|4996.39|4994.89|4988.89|4987.39|4147
1733735400000|2024-12-09 09:10:00|4988.39|4986.89|4988.39|4986.89|4991.39|4989.89|4986.39|4984.89|4738
1733735700000|2024-12-09 09:15:00|4989.39|4987.89|4987.39|4985.89|4989.39|4987.89|4987.39|4985.89|2662
1733736000000|2024-12-09 09:20:00|4986.39|4984.89|4988.39|4986.89|4989.39|4987.89|4985.39|4983.89|3617
1733736300000|2024-12-09 09:25:00|4987.39|4985.89|4987.39|4985.89|4990.39|4988.89|4987.39|4985.89|3582
1733736600000|2024-12-09 09:30:00|4988.39|4986.89|4986.39|4984.89|4989.39|4987.89|4984.39|4982.89|4465
1733736900000|2024-12-09 09:35:00|4987.39|4985.89|4987.39|4985.89|4988.39|4986.89|4985.39|4983.89|1133
1733737200000|2024-12-09 09:40:00|4986.39|4984.89|4984.39|4982.89|4986.39|4984.89|4984.39|4982.89|5211
1733737500000|2024-12-09 09:45:00|4985.39|4983.89|4984.39|4982.89|4986.39|4984.89|4983.39|4981.89|1598
1733737800000|2024-12-09 09:50:00|4983.39|4981.89|4983.39|4981.89|4984.39|4982.89|4981.39|4979.89|1801
1733738100000|2024-12-09 09:55:00|4982.39|4980.89|4983.39|4981.89|4983.39|4981.89|4979.39|4977.89|2913
1733738400000|2024-12-09 10:00:00|4984.39|4982.89|4984.39|4982.89|4985.39|4983.89|4983.39|4981.89|5551
1733738700000|2024-12-09 10:05:00|4985.39|4983.89|4983.39|4981.89|4986.39|4984.89|4982.39|4980.89|4929
1733739000000|2024-12-09 10:10:00|4984.39|4982.89|4983.39|4981.89|4984.39|4982.89|4981.39|4979.89|1530
1733739300000|2024-12-09 10:15:00|4982.39|4980.89|4978.39|4976.89|4982.39|4980.89|4977.39|4975.89|3343
1733739600000|2024-12-09 10:20:00|4979.39|4977.89|4976.39|4974.89|4980.39|4978.89|4976.39|4974.89|3291
1733739900000|2024-12-09 10:25:00|4977.39|4975.89|4977.39|4975.89|4980.39|4978.89|4977.39|4975.89|2223
1733740200000|2024-12-09 10:30:00|4976.39|4974.89|4980.39|4978.89|4980.39|4978.89|4976.39|4974.89|3682
1733740500000|2024-12-09 10:35:00|4979.39|4977.89|4975.39|4973.89|4980.39|4978.89|4975.39|4973.89|3615
1733740800000|2024-12-09 10:40:00|4976.39|4974.89|4975.39|4973.89|4976.39|4974.89|4974.39|4972.89|3183
1733741100000|2024-12-09 10:45:00|4976.39|4974.89|4975.39|4973.89|4977.39|4975.89|4975.39|4973.89|3112
1733741400000|2024-12-09 10:50:00|4976.39|4974.89|4978.39|4976.89|4979.39|4977.89|4976.39|4974.89|1676
1733741700000|2024-12-09 10:55:00|4979.39|4977.89|4979.39|4977.89|4979.39|4977.89|4978.39|4976.89|3378
1733742000000|2024-12-09 11:00:00|4980.39|4978.89|4980.39|4978.89|4982.39|4980.89|4979.39|4977.89|4263
1733742300000|2024-12-09 11:05:00|4979.39|4977.89|4976.39|4974.89|4980.39|4978.89|4976.39|4974.89|1945
1733742600000|2024-12-09 11:10:00|4977.39|4975.89|4980.39|4978.89|4981.39|4979.89|4976.39|4974.89|4614
1733742900000|2024-12-09 11:15:00|4979.39|4977.89|4979.39|4977.89|4980.39|4978.89|4978.89|4977.39|1906
1733743200000|2024-12-09 11:20:00|4980.39|4978.89|4983.39|4981.89|4983.39|4981.89|4980.39|4978.89|4194
1733743500000|2024-12-09 11:25:00|4984.39|4982.89|4980.39|4978.89|4985.39|4983.89|4980.39|4978.89|9093
1733743800000|2024-12-09 11:30:00|4981.39|4979.89|4981.39|4979.89|4982.39|4980.89|4979.39|4977.89|6299
1733744100000|2024-12-09 11:35:00|4982.39|4980.89|4980.39|4978.89|4982.39|4980.89|4978.39|4976.89|2198
1733744400000|2024-12-09 11:40:00|4981.39|4979.89|4981.39|4979.89|4982.39|4980.89|4980.39|4978.89|950
1733744700000|2024-12-09 11:45:00|4980.89|4979.39|4980.39|4978.89|4981.39|4979.89|4979.39|4977.89|845
1733745000000|2024-12-09 11:50:00|4981.39|4979.89|4981.39|4979.89|4981.39|4979.89|4980.39|4978.89|1272
1733745300000|2024-12-09 11:55:00|4982.39|4980.89|4983.39|4981.89|4983.39|4981.89|4981.39|4979.89|1342
1733745600000|2024-12-09 12:00:00|4984.39|4982.89|4984.39|4982.89|4984.39|4982.89|4982.39|4980.89|4188
1733745900000|2024-12-09 12:05:00|4985.39|4983.89|4987.39|4985.89|4988.39|4986.89|4985.39|4983.89|1416
1733746200000|2024-12-09 12:10:00|4986.39|4984.89|4986.39|4984.89|4988.39|4986.89|4984.39|4982.89|2652
1733746500000|2024-12-09 12:15:00|4985.39|4983.89|4985.39|4983.89|4986.39|4984.89|4984.39|4982.89|964
1733746800000|2024-12-09 12:20:00|4986.39|4984.89|4988.39|4986.89|4988.39|4986.89|4986.39|4984.89|1531
1733747100000|2024-12-09 12:25:00|4987.39|4985.89|4988.39|4986.89|4989.39|4987.89|4987.39|4985.89|1822
1733747400000|2024-12-09 12:30:00|4987.39|4985.89|4987.39|4985.89|4989.39|4987.89|4986.39|4984.89|4531
1733747700000|2024-12-09 12:35:00|4986.39|4984.89|4988.39|4986.89|4988.39|4986.89|4986.39|4984.89|1339
1733748000000|2024-12-09 12:40:00|4988.01|4986.51|4986.01|4984.51|4988.01|4986.51|4986.01|4984.51|470
1733748300000|2024-12-09 12:45:00|4985.01|4983.51|4984.01|4982.51|4985.01|4983.51|4984.01|4982.51|1268
1733748600000|2024-12-09 12:50:00|4983.01|4981.51|4985.01|4983.51|4986.01|4984.51|4982.01|4980.51|3056
1733748900000|2024-12-09 12:55:00|4984.01|4982.51|4981.01|4979.51|4985.01|4983.51|4981.01|4979.51|757
1733749200000|2024-12-09 13:00:00|4982.01|4980.51|4981.01|4979.51|4982.01|4980.51|4980.01|4978.51|807
1733749500000|2024-12-09 13:05:00|4981.51|4980.01|4984.01|4982.51|4984.01|4982.51|4981.01|4979.51|1026
1733749800000|2024-12-09 13:10:00|4983.01|4981.51|4984.01|4982.51|4984.01|4982.51|4981.01|4979.51|1092
1733750100000|2024-12-09 13:15:00|4983.01|4981.51|4985.01|4983.51|4986.01|4984.51|4983.01|4981.51|1052
1733750400000|2024-12-09 13:20:00|4984.01|4982.51|4985.01|4983.51|4986.01|4984.51|4983.01|4981.51|3153
1733750700000|2024-12-09 13:25:00|4986.01|4984.51|4988.01|4986.51|4989.01|4987.51|4986.01|4984.51|1293
1733751000000|2024-12-09 13:30:00|4989.01|4987.51|4989.01|4987.51|4990.01|4988.51|4989.01|4987.51|2507
1733751300000|2024-12-09 13:35:00|4988.01|4986.51|4990.01|4988.51|4990.01|4988.51|4988.01|4986.51|4005
1733751600000|2024-12-09 13:40:00|4990.51|4989.01|4991.01|4989.51|4992.01|4990.51|4989.01|4987.51|2024
1733751900000|2024-12-09 13:45:00|4992.01|4990.51|4992.01|4990.51|4993.01|4991.51|4991.01|4989.51|4584
1733752200000|2024-12-09 13:50:00|4993.01|4991.51|4994.01|4992.51|4995.01|4993.51|4993.01|4991.51|1570
1733752500000|2024-12-09 13:55:00|4993.01|4991.51|4994.01|4992.51|4994.01|4992.51|4992.01|4990.51|3453
1733752800000|2024-12-09 14:00:00|4995.01|4993.51|4996.01|4994.51|4996.01|4994.51|4994.01|4992.51|1591
1733753100000|2024-12-09 14:05:00|4995.01|4993.51|4995.01|4993.51|4995.01|4993.51|4994.01|4992.51|1155
1733753400000|2024-12-09 14:10:00|4994.01|4992.51|4994.01|4992.51|4995.01|4993.51|4994.01|4992.51|1699
1733753700000|2024-12-09 14:15:00|4995.01|4993.51|4997.01|4995.51|4998.01|4996.51|4995.01|4993.51|993
1733754000000|2024-12-09 14:20:00|4998.01|4996.51|4997.01|4995.51|4998.01|4996.51|4996.01|4994.51|4901
1733754300000|2024-12-09 14:25:00|4996.01|4994.51|4997.01|4995.51|4998.01|4996.51|4996.01|4994.51|3252
1733754600000|2024-12-09 14:30:00|4996.01|4994.51|4991.01|4989.51|4997.01|4995.51|4990.01|4988.51|4659
1733754900000|2024-12-09 14:35:00|4992.01|4990.51|4995.01|4993.51|4996.01|4994.51|4991.01|4989.51|5203
1733755200000|2024-12-09 14:40:00|4996.01|4994.51|4996.01|4994.51|4997.01|4995.51|4995.01|4993.51|4541
1733755500000|2024-12-09 14:45:00|4997.01|4995.51|4999.01|4997.51|5000.01|4998.51|4996.51|4995.01|3215
1733755800000|2024-12-09 14:50:00|5000.01|4998.51|5001.01|4999.51|5002.01|5000.51|4998.01|4996.51|3308
1733756100000|2024-12-09 14:55:00|5002.01|5000.51|5002.01|5000.51|5002.01|5000.51|5000.01|4998.51|3430
1733756400000|2024-12-09 15:00:00|5001.01|4999.51|4999.01|4997.51|5002.01|5000.51|4999.01|4997.51|3733
1733756700000|2024-12-09 15:05:00|4998.01|4996.51|4998.01|4996.51|4999.01|4997.51|4996.01|4994.51|3073
1733757000000|2024-12-09 15:10:00|4998.1|4996.6|4999.1|4997.6|5000.1|4998.6|4997.1|4995.6|3737
1733757300000|2024-12-09 15:15:00|5000.1|4998.6|5001.1|4999.6|5002.1|5000.6|4999.1|4997.6|4847
1733757600000|2024-12-09 15:20:00|5000.1|4998.6|5001.1|4999.6|5002.1|5000.6|4999.1|4997.6|3895
1733757900000|2024-12-09 15:25:00|5000.1|4998.6|4997.1|4995.6|5001.1|4999.6|4997.1|4995.6|5418
1733758200000|2024-12-09 15:30:00|4998.1|4996.6|4999.1|4997.6|5000.1|4998.6|4998.1|4996.6|5523
1733758500000|2024-12-09 15:35:00|4998.1|4996.6|4999.1|4997.6|5002.1|5000.6|4998.1|4996.6|3031
1733758800000|2024-12-09 15:40:00|4998.1|4996.6|5000.1|4998.6|5002.1|5000.6|4998.1|4996.6|4460
1733759100000|2024-12-09 15:45:00|4999.1|4997.6|4993.1|4991.6|5000.1|4998.6|4993.1|4991.6|7322
1733759400000|2024-12-09 15:50:00|4994.1|4992.6|4993.1|4991.6|4996.1|4994.6|4992.1|4990.6|3981
1733759700000|2024-12-09 15:55:00|4992.1|4990.6|4990.1|4988.6|4993.1|4991.6|4990.1|4988.6|5521
1733760000000|2024-12-09 16:00:00|4991.1|4989.6|4989.1|4987.6|4992.1|4990.6|4987.1|4985.6|4568
1733760300000|2024-12-09 16:05:00|4989.6|4988.1|4981.1|4979.6|4990.1|4988.6|4981.1|4979.6|7993
1733760600000|2024-12-09 16:10:00|4980.1|4978.6|4980.1|4978.6|4983.1|4981.6|4979.1|4977.6|7039
1733760900000|2024-12-09 16:15:00|4981.1|4979.6|4981.1|4979.6|4982.1|4980.6|4979.1|4977.6|12156
1733761200000|2024-12-09 16:20:00|4980.1|4978.6|4987.1|4985.6|4987.1|4985.6|4980.1|4978.6|17294
1733761500000|2024-12-09 16:25:00|4988.1|4986.6|4988.1|4986.6|4990.1|4988.6|4988.1|4986.6|24355
1733761800000|2024-12-09 16:30:00|4989.1|4987.6|4986.1|4984.6|4991.1|4989.6|4986.1|4984.6|26728
1733762100000|2024-12-09 16:35:00|4985.1|4983.6|4986.1|4984.6|4987.1|4985.6|4983.1|4981.6|11997
1733762400000|2024-12-09 16:40:00|4987.1|4985.6|4988.1|4986.6|4988.1|4986.6|4987.1|4985.6|5429
1733762700000|2024-12-09 16:45:00|4989.1|4987.6|4990.1|4988.6|4990.1|4988.6|4988.1|4986.6|3085
1733763000000|2024-12-09 16:50:00|4991.1|4989.6|4992.1|4990.6|4993.1|4991.6|4990.1|4988.6|6134
1733763300000|2024-12-09 16:55:00|4993.1|4991.6|4992.1|4990.6|4993.1|4991.6|4991.1|4989.6|5933
1733763600000|2024-12-09 17:00:00|4991.1|4989.6|4991.1|4989.6|4992.1|4990.6|4990.1|4988.6|1068
1733763900000|2024-12-09 17:05:00|4990.1|4988.6|4991.1|4989.6|4992.1|4990.6|4990.1|4988.6|4711
1733764200000|2024-12-09 17:10:00|4992.1|4990.6|4991.1|4989.6|4992.1|4990.6|4990.1|4988.6|1099
1733764500000|2024-12-09 17:15:00|4990.1|4988.6|4990.1|4988.6|4990.1|4988.6|4988.1|4986.6|1336
1733764800000|2024-12-09 17:20:00|4989.1|4987.6|4988.1|4986.6|4990.1|4988.6|4987.1|4985.6|615
1733765100000|2024-12-09 17:25:00|4988.6|4987.1|4990.1|4988.6|4990.1|4988.6|4987.1|4985.6|536
1733765400000|2024-12-09 17:30:00|4989.1|4987.6|4988.1|4986.6|4989.1|4987.6|4988.1|4986.6|679
1733765700000|2024-12-09 17:35:00|4989.1|4987.6|4989.1|4987.6|4989.1|4987.6|4988.1|4986.6|648
1733766000000|2024-12-09 17:40:00|4988.1|4986.6|4989.1|4987.6|4989.1|4987.6|4988.1|4986.6|392
1733766300000|2024-12-09 17:45:00|4988.6|4987.1|4989.1|4987.6|4989.1|4987.6|4988.1|4986.6|769
1733766600000|2024-12-09 17:50:00|4988.1|4986.6|4988.1|4986.6|4989.1|4987.6|4988.1|4986.6|571
1733766900000|2024-12-09 17:55:00|4987.6|4986.1|4986.1|4984.6|4988.1|4986.6|4986.1|4984.6|2569
1733767200000|2024-12-09 18:00:00|4985.1|4983.6|4986.1|4984.6|4987.1|4985.6|4985.1|4983.6|1203
1733767500000|2024-12-09 18:05:00|4986.6|4985.1|4985.1|4983.6|4987.1|4985.6|4985.1|4983.6|745
1733767800000|2024-12-09 18:10:00|4985.6|4984.1|4987.1|4985.6|4987.1|4985.6|4985.6|4984.1|432
1733768100000|2024-12-09 18:15:00|4988.1|4986.6|4986.1|4984.6|4988.1|4986.6|4986.1|4984.6|356
1733768400000|2024-12-09 18:20:00|4987.1|4985.6|4987.1|4985.6|4987.1|4985.6|4986.1|4984.6|255
1733768700000|2024-12-09 18:25:00|||||||||95
1733769000000|2024-12-09 18:30:00|4986.6|4985.1|4988.1|4986.6|4988.1|4986.6|4986.6|4985.1|392
1733769300000|2024-12-09 18:35:00|4989.1|4987.6|4991.1|4989.6|4991.1|4989.6|4989.1|4987.6|836
1733769600000|2024-12-09 18:40:00|4992.1|4990.6|4993.1|4991.6|4993.1|4991.6|4992.1|4990.6|544
1733769900000|2024-12-09 18:45:00|4992.1|4990.6|4993.1|4991.6|4993.1|4991.6|4992.1|4990.6|931
1733770200000|2024-12-09 18:50:00|4992.1|4990.6|4992.1|4990.6|4993.1|4991.6|4992.1|4990.6|446
1733770500000|2024-12-09 18:55:00|4991.1|4989.6|4991.1|4989.6|4992.1|4990.6|4991.1|4989.6|493
1733770800000|2024-12-09 19:00:00|4990.1|4988.6|4989.1|4987.6|4991.1|4989.6|4988.1|4986.6|734
1733771100000|2024-12-09 19:05:00|4988.1|4986.6|4990.1|4988.6|4990.6|4989.1|4988.1|4986.6|223
1733771400000|2024-12-09 19:10:00|4991.1|4989.6|4990.1|4988.6|4991.1|4989.6|4990.1|4988.6|235
1733771700000|2024-12-09 19:15:00|4989.1|4987.6|4990.1|4988.6|4991.1|4989.6|4989.1|4987.6|404
1733772000000|2024-12-09 19:20:00|4991.1|4989.6|4991.1|4989.6|4991.1|4989.6|4990.1|4988.6|335
1733772300000|2024-12-09 19:25:00|4990.1|4988.6|4989.1|4987.6|4990.1|4988.6|4989.1|4987.6|487
1733772600000|2024-12-09 19:30:00|4990.1|4988.6|4989.1|4987.6|4990.1|4988.6|4988.1|4986.6|313
1733772900000|2024-12-09 19:35:00|4988.6|4987.1|4988.1|4986.6|4989.1|4987.6|4988.1|4986.6|237
1733773200000|2024-12-09 19:40:00|4987.1|4985.6|4985.1|4983.6|4987.1|4985.6|4985.1|4983.6|931
1733773500000|2024-12-09 19:45:00|4984.1|4982.6|4983.1|4981.6|4985.1|4983.6|4983.1|4981.6|402
1733773800000|2024-12-09 19:50:00|4982.1|4980.6|4982.1|4980.6|4982.1|4980.6|4980.1|4978.6|329
1733774100000|2024-12-09 19:55:00|4983.1|4981.6|4982.1|4980.6|4983.1|4981.6|4982.1|4980.6|150
1733774400000|2024-12-09 20:00:00|4983.1|4981.6|4981.1|4979.6|4983.1|4981.6|4980.1|4978.6|254
1733774700000|2024-12-09 20:05:00|4980.1|4978.6|4981.1|4979.6|4981.1|4979.6|4980.1|4978.6|85
1733775000000|2024-12-09 20:10:00|4980.6|4979.1|4980.1|4978.6|4981.1|4979.6|4978.1|4976.6|1149
1733775300000|2024-12-09 20:15:00|4980.6|4979.1|4980.1|4978.6|4981.1|4979.6|4979.1|4977.6|1145
1733775600000|2024-12-09 20:20:00|4980.6|4979.1|4978.1|4976.6|4980.6|4979.1|4978.1|4976.6|1285
1733775900000|2024-12-09 20:25:00|4979.1|4977.6|4977.1|4975.6|4979.1|4977.6|4977.1|4975.6|513
1733776200000|2024-12-09 20:30:00|4978.1|4976.6|4977.1|4975.6|4979.1|4977.6|4977.1|4975.6|1510
1733776500000|2024-12-09 20:35:00|4976.1|4974.6|4976.1|4974.6|4978.1|4976.6|4976.1|4974.6|1249
1733776800000|2024-12-09 20:40:00|4975.1|4973.6|4974.1|4972.6|4976.1|4974.6|4974.1|4972.6|1277
1733777100000|2024-12-09 20:45:00|4973.1|4971.6|4974.1|4972.6|4975.1|4973.6|4973.1|4971.6|1191
1733777400000|2024-12-09 20:50:00|4975.1|4973.6|4974.1|4972.6|4976.1|4974.6|4973.1|4971.6|2537
1733777700000|2024-12-09 20:55:00|4973.1|4971.6|4973.1|4971.6|4974.1|4972.6|4972.1|4970.6|3013
1733778000000|2024-12-09 21:00:00|4973.25|4970.25|4971.65|4968.65|4973.25|4970.25|4971.45|4968.45|13
1733778300000|2024-12-09 21:05:00|4971.45|4968.45|4969.35|4966.35|4971.65|4968.65|4968.55|4965.55|0
1733778600000|2024-12-09 21:10:00|4969.55|4966.55|4969.55|4966.55|4969.95|4966.95|4969.15|4966.15|0
1733778900000|2024-12-09 21:15:00|4969.75|4966.75|4969.55|4966.55|4970.15|4967.15|4968.95|4965.95|0
1733779200000|2024-12-09 21:20:00|4969.35|4966.35|4970.75|4967.75|4970.75|4967.75|4968.95|4965.95|0
1733779500000|2024-12-09 21:25:00|4970.65|4967.65|4970.35|4967.35|4970.65|4967.65|4969.75|4966.75|0
1733779800000|2024-12-09 21:30:00|4970.25|4967.25|4970.35|4967.35|4970.35|4967.35|4969.95|4966.95|0
1733780100000|2024-12-09 21:35:00|4970.45|4967.45|4971.05|4968.05|4971.05|4968.05|4970.35|4967.35|0
1733780400000|2024-12-09 21:40:00|4970.85|4967.85|4970.55|4967.55|4971.05|4968.05|4970.15|4967.15|0
1733780700000|2024-12-09 21:45:00|4970.65|4967.65|4970.75|4967.75|4971.05|4968.05|4970.35|4967.35|0
1733781000000|2024-12-09 21:50:00|4970.85|4967.85|4971.25|4968.25|4971.25|4968.25|4970.75|4967.75|0
1733781300000|2024-12-09 21:55:00|4971.35|4968.35|4970.35|4967.35|4971.85|4968.85|4970.35|4967.35|0
1733781600000|2024-12-09 22:00:00|4970.55|4967.55|4971.3|4968.3|4971.4|4968.4|4970.55|4967.55|0
1733781900000|2024-12-09 22:05:00|4971.8|4968.8|4971.3|4968.3|4971.8|4968.8|4971.3|4968.3|0
1733782200000|2024-12-09 22:10:00|4971.4|4968.4|4971.2|4968.2|4971.4|4968.4|4970.9|4967.9|0
1733782500000|2024-12-09 22:15:00|4971.4|4968.4|4971.6|4968.6|4971.6|4968.6|4971.3|4968.3|0
1733782800000|2024-12-09 22:20:00|4971.4|4968.4|4971.4|4968.4|4971.4|4968.4|4971.4|4968.4|0
1733783100000|2024-12-09 22:25:00|4971.5|4968.5|4971.5|4968.5|4971.5|4968.5|4971.3|4968.3|0
1733783700000|2024-12-09 22:35:00|4971.4|4968.4|4971.5|4968.5|4971.6|4968.6|4971.4|4968.4|0
1733784000000|2024-12-09 22:40:00|4971.4|4968.4|4971.9|4968.9|4971.9|4968.9|4971.3|4968.3|0
1733784300000|2024-12-09 22:45:00|4972|4969|4972.9|4969.9|4972.9|4969.9|4972|4969|0
1733784600000|2024-12-09 22:50:00|4972.8|4969.8|4972.5|4969.5|4972.9|4969.9|4972.3|4969.3|0
1733784900000|2024-12-09 22:55:00|4972.4|4969.4|4972.8|4969.8|4972.8|4969.8|4972.2|4969.2|0
1733785200000|2024-12-09 23:00:00|4972.4|4969.4|4970.8|4967.8|4972.8|4969.8|4970.6|4967.6|0
1733785500000|2024-12-09 23:05:00|4970.9|4967.9|4971|4968|4971|4968|4970.8|4967.8|0
1733785800000|2024-12-09 23:10:00|4971.1|4968.1|4969.8|4966.8|4971.1|4968.1|4969.4|4966.4|0
1733786100000|2024-12-09 23:15:00|4970|4967|4969.4|4966.4|4970.2|4967.2|4969.4|4966.4|0
1733786400000|2024-12-09 23:20:00|4969.5|4966.5|4970|4967|4970|4967|4969.2|4966.2|0
1733786700000|2024-12-09 23:25:00|4969.8|4966.8|4971.2|4968.2|4971.9|4968.9|4969.8|4966.8|0
1733787000000|2024-12-09 23:30:00|4971.3|4968.3|4970|4967|4971.5|4968.5|4970|4967|0
1733787300000|2024-12-09 23:35:00|4970.2|4967.2|4969.6|4966.6|4970.4|4967.4|4969.2|4966.2|0
1733787600000|2024-12-09 23:40:00|4969.5|4966.5|4969.4|4966.4|4969.8|4966.8|4969.2|4966.2|0
1733787900000|2024-12-09 23:45:00|4969.3|4966.3|4971|4968|4971.3|4968.3|4969.3|4966.3|0
1733788200000|2024-12-09 23:50:00|4970.9|4967.9|4970.6|4967.6|4971.1|4968.1|4970.6|4967.6|0
1733788500000|2024-12-09 23:55:00|4970.5|4967.5|4970.4|4967.4|4971|4968|4970.4|4967.4|0
1733788800000|2024-12-10 00:00:00|4970.3|4967.3|4970.2|4967.2|4970.4|4967.4|4969.6|4966.6|0
1733789100000|2024-12-10 00:05:00|4970.3|4967.3|4970.6|4967.6|4971.6|4968.6|4970.2|4967.2|0
1733789400000|2024-12-10 00:10:00|4970.7|4967.7|4973.2|4970.2|4973.8|4970.8|4970.7|4967.7|0
1733789700000|2024-12-10 00:15:00|4973.1|4970.1|4969.8|4967.8|4973.1|4970.1|4967.8|4965.8|488
1733790000000|2024-12-10 00:20:00|4968.8|4966.8|4971.8|4969.8|4971.8|4969.8|4968.8|4966.8|88
1733790300000|2024-12-10 00:25:00|4971.3|4969.3|4968.8|4966.8|4971.3|4969.3|4968.8|4966.8|83
1733790600000|2024-12-10 00:30:00|4969.8|4967.8|4968.8|4966.8|4970.8|4968.8|4968.8|4966.8|79
1733790900000|2024-12-10 00:35:00|4969.8|4967.8|4971.8|4969.8|4971.8|4969.8|4969.8|4967.8|86
1733791200000|2024-12-10 00:40:00|4971.3|4969.3|4970.8|4968.8|4971.8|4969.8|4970.8|4968.8|27
1733791500000|2024-12-10 00:45:00|4971.3|4969.3|4971.8|4969.8|4971.8|4969.8|4970.8|4968.8|10
1733791800000|2024-12-10 00:50:00|4971.3|4969.3|4971.8|4969.8|4971.8|4969.8|4971.3|4969.3|3
1733792100000|2024-12-10 00:55:00|4972.8|4970.8|4973.8|4971.8|4973.8|4971.8|4972.8|4970.8|61
1733792400000|2024-12-10 01:00:00|4973.3|4971.3|4972.8|4970.8|4974.8|4972.8|4972.8|4970.8|127
1733792700000|2024-12-10 01:05:00|4971.8|4969.8|4972.3|4970.3|4972.8|4970.8|4971.8|4969.8|46
1733793000000|2024-12-10 01:10:00|4971.8|4969.8|4972.8|4970.8|4972.8|4970.8|4970.8|4968.8|100
1733793300000|2024-12-10 01:15:00|4973.8|4971.8|4971.8|4969.8|4973.8|4971.8|4971.8|4969.8|103
1733793600000|2024-12-10 01:20:00|4971.3|4969.3|4971.3|4969.3|4973.8|4971.8|4970.8|4968.8|95
1733793900000|2024-12-10 01:25:00|4971.8|4969.8|4970.8|4968.8|4971.8|4969.8|4970.8|4968.8|51
1733794200000|2024-12-10 01:30:00|4970.3|4968.3|4966.8|4964.8|4970.8|4968.8|4965.8|4963.8|500
1733794500000|2024-12-10 01:35:00|4967.8|4965.8|4964.8|4962.8|4967.8|4965.8|4964.8|4962.8|74
1733794800000|2024-12-10 01:40:00|4965.3|4963.3|4963.8|4961.8|4965.8|4963.8|4963.8|4961.8|179
1733795100000|2024-12-10 01:45:00|4963.3|4961.3|4963.8|4961.8|4963.8|4961.8|4962.8|4960.8|206
1733795400000|2024-12-10 01:50:00|4964.8|4962.8|4965.8|4963.8|4966.8|4964.8|4964.8|4962.8|119
1733795700000|2024-12-10 01:55:00|4964.8|4962.8|4964.8|4962.8|4965.8|4963.8|4964.3|4962.3|118
1733796000000|2024-12-10 02:00:00|4965.8|4963.8|4964.8|4962.8|4966.8|4964.8|4964.8|4962.8|54
1733796300000|2024-12-10 02:05:00|4965.8|4963.8|4966.8|4964.8|4966.8|4964.8|4965.8|4963.8|72
1733796600000|2024-12-10 02:10:00|4965.8|4963.8|4965.8|4963.8|4965.8|4963.8|4965.8|4963.8|99
1733796900000|2024-12-10 02:15:00|4966.3|4964.3|4965.8|4963.8|4966.8|4964.8|4965.8|4963.8|39
1733797200000|2024-12-10 02:20:00|4964.8|4962.8|4964.8|4962.8|4965.8|4963.8|4964.3|4962.3|30
1733797500000|2024-12-10 02:25:00|4964.3|4962.3|4964.3|4962.3|4964.8|4962.8|4963.8|4961.8|51
1733797800000|2024-12-10 02:30:00|4964.8|4962.8|4964.8|4962.8|4964.8|4962.8|4964.8|4962.8|3
1733798100000|2024-12-10 02:35:00|4965.8|4963.8|4965.8|4963.8|4965.8|4963.8|4965.8|4963.8|14
1733798400000|2024-12-10 02:40:00|||||||||15
1733798700000|2024-12-10 02:45:00|4964.8|4962.8|4963.8|4961.8|4964.8|4962.8|4963.8|4961.8|64
1733799000000|2024-12-10 02:50:00|4964.8|4962.8|4962.8|4960.8|4964.8|4962.8|4962.8|4960.8|66
1733799300000|2024-12-10 02:55:00|4963.8|4961.8|4963.8|4961.8|4963.8|4961.8|4963.3|4961.3|14
1733799600000|2024-12-10 03:00:00|4964.8|4962.8|4964.3|4962.3|4964.8|4962.8|4963.8|4961.8|55
1733799900000|2024-12-10 03:05:00|4964.8|4962.8|4965.3|4963.3|4965.3|4963.3|4963.8|4961.8|14
1733800200000|2024-12-10 03:10:00|4964.8|4962.8|4967.8|4965.8|4967.8|4965.8|4964.8|4962.8|54
1733800500000|2024-12-10 03:15:00|4966.8|4964.8|4967.8|4965.8|4967.8|4965.8|4966.8|4964.8|54
1733800800000|2024-12-10 03:20:00|4968.8|4966.8|4968.8|4966.8|4968.8|4966.8|4967.8|4965.8|54
1733801100000|2024-12-10 03:25:00|4968.3|4966.3|4967.8|4965.8|4968.3|4966.3|4967.8|4965.8|31
1733801400000|2024-12-10 03:30:00|4966.8|4964.8|4966.8|4964.8|4967.8|4965.8|4966.8|4964.8|296
1733801700000|2024-12-10 03:35:00|4965.8|4963.8|4964.8|4962.8|4965.8|4963.8|4964.8|4962.8|153
1733802000000|2024-12-10 03:40:00|4965.8|4963.8|4965.8|4963.8|4966.3|4964.3|4965.8|4963.8|26
1733802300000|2024-12-10 03:45:00|4966.8|4964.8|4967.8|4965.8|4967.8|4965.8|4966.8|4964.8|9
1733802600000|2024-12-10 03:50:00|4968.8|4966.8|4967.8|4965.8|4969.8|4967.8|4967.8|4965.8|24
1733802900000|2024-12-10 03:55:00|4967.3|4965.3|4966.3|4964.3|4967.3|4965.3|4966.3|4964.3|11
1733803200000|2024-12-10 04:00:00|4966.8|4964.8|4966.8|4964.8|4967.8|4965.8|4966.3|4964.3|43
1733803500000|2024-12-10 04:05:00|||||||||66
1733803800000|2024-12-10 04:10:00|4967.3|4965.3|4967.8|4965.8|4967.8|4965.8|4966.8|4964.8|19
1733804100000|2024-12-10 04:15:00|4968.8|4966.8|4967.8|4965.8|4968.8|4966.8|4967.8|4965.8|32
1733804400000|2024-12-10 04:20:00|||||||||16
1733804700000|2024-12-10 04:25:00|4966.8|4964.8|4966.8|4964.8|4967.3|4965.3|4966.8|4964.8|31
1733805000000|2024-12-10 04:30:00|||||||||11
1733805300000|2024-12-10 04:35:00|||||||||15
1733805600000|2024-12-10 04:40:00|4967.3|4965.3|4967.8|4965.8|4967.8|4965.8|4967.3|4965.3|17
1733805900000|2024-12-10 04:45:00|||||||||4
1733806200000|2024-12-10 04:50:00|4966.8|4964.8|4966.8|4964.8|4966.8|4964.8|4966.8|4964.8|24
1733806500000|2024-12-10 04:55:00|4965.8|4963.8|4966.8|4964.8|4966.8|4964.8|4965.8|4963.8|47
1733806800000|2024-12-10 05:00:00|4965.8|4963.8|4968.8|4966.8|4968.8|4966.8|4965.8|4963.8|147
1733807100000|2024-12-10 05:05:00|4968.3|4966.3|4968.8|4966.8|4968.8|4966.8|4967.8|4965.8|43
1733807400000|2024-12-10 05:10:00|4968.3|4966.3|4967.8|4965.8|4968.8|4966.8|4967.3|4965.3|27
1733807700000|2024-12-10 05:15:00|4968.3|4966.3|4965.8|4963.8|4968.8|4966.8|4963.8|4961.8|1014
1733808000000|2024-12-10 05:20:00|4966.3|4964.3|4966.8|4964.8|4966.8|4964.8|4965.8|4963.8|10
1733808300000|2024-12-10 05:25:00|4965.8|4963.8|4965.8|4963.8|4966.8|4964.8|4965.8|4963.8|154
1733808600000|2024-12-10 05:30:00|4964.8|4962.8|4962.8|4960.8|4964.8|4962.8|4960.8|4958.8|447
1733808900000|2024-12-10 05:35:00|4963.8|4961.8|4964.8|4962.8|4964.8|4962.8|4963.8|4961.8|96
1733809200000|2024-12-10 05:40:00|4963.8|4961.8|4964.8|4962.8|4964.8|4962.8|4963.8|4961.8|64
1733809500000|2024-12-10 05:45:00|4965.8|4963.8|4965.8|4963.8|4965.8|4963.8|4964.8|4962.8|74
1733809800000|2024-12-10 05:50:00|4964.8|4962.8|4963.8|4961.8|4964.8|4962.8|4963.8|4961.8|108
1733810100000|2024-12-10 05:55:00|4963.3|4961.3|4963.8|4961.8|4963.8|4961.8|4962.8|4960.8|53
1733810400000|2024-12-10 06:00:00|4963.3|4961.3|4962.3|4960.3|4963.8|4961.8|4962.3|4960.3|201
1733810700000|2024-12-10 06:05:00|4962.8|4960.8|4964.8|4962.8|4965.8|4963.8|4962.8|4960.8|181
1733811000000|2024-12-10 06:10:00|4963.8|4961.8|4964.8|4962.8|4965.8|4963.8|4963.3|4961.3|199
1733811300000|2024-12-10 06:15:00|4965.3|4963.3|4966.8|4964.8|4966.8|4964.8|4964.8|4962.8|133
1733811600000|2024-12-10 06:20:00|4967.8|4965.8|4968.8|4966.8|4970.8|4968.8|4966.8|4964.8|409
1733811900000|2024-12-10 06:25:00|4969.3|4967.3|4971.3|4969.3|4971.3|4969.3|4968.8|4966.8|429
1733812200000|2024-12-10 06:30:00|4971.8|4969.8|4970.8|4968.8|4971.8|4969.8|4970.8|4968.8|127
1733812500000|2024-12-10 06:35:00|4969.8|4967.8|4969.8|4967.8|4970.8|4968.8|4968.8|4966.8|125
1733812800000|2024-12-10 06:40:00|4969.3|4967.3|4967.8|4965.8|4969.3|4967.3|4967.8|4965.8|127
1733813100000|2024-12-10 06:45:00|4966.8|4964.8|4963.8|4961.8|4966.8|4964.8|4963.8|4961.8|333
1733813400000|2024-12-10 06:50:00|4964.8|4962.8|4965.8|4963.8|4965.8|4963.8|4963.8|4961.8|226
1733813700000|2024-12-10 06:55:00|4964.8|4962.8|4964.8|4962.8|4964.8|4962.8|4964.3|4962.3|149
1733814000000|2024-12-10 07:00:00|4964.55|4963.05|4967.55|4966.05|4969.55|4968.05|4962.55|4961.05|2166
1733814300000|2024-12-10 07:05:00|4968.55|4967.05|4969.55|4968.05|4970.55|4969.05|4968.05|4966.55|809
1733814600000|2024-12-10 07:10:00|4970.55|4969.05|4968.55|4967.05|4970.55|4969.05|4968.55|4967.05|349
1733814900000|2024-12-10 07:15:00|4969.55|4968.05|4965.55|4964.05|4969.55|4968.05|4965.55|4964.05|776
1733815200000|2024-12-10 07:20:00|4966.55|4965.05|4965.55|4964.05|4967.55|4966.05|4965.55|4964.05|527
1733815500000|2024-12-10 07:25:00|4966.55|4965.05|4969.55|4968.05|4969.55|4968.05|4966.55|4965.05|675
1733815800000|2024-12-10 07:30:00|4970.55|4969.05|4969.55|4968.05|4970.55|4969.05|4969.55|4968.05|748
1733816100000|2024-12-10 07:35:00|4970.55|4969.05|4973.55|4972.05|4973.55|4972.05|4969.55|4968.05|718
1733816400000|2024-12-10 07:40:00|4972.55|4971.05|4973.55|4972.05|4973.55|4972.05|4972.55|4971.05|564
1733816700000|2024-12-10 07:45:00|4974.55|4973.05|4973.55|4972.05|4975.55|4974.05|4972.55|4971.05|712
1733817000000|2024-12-10 07:50:00|4973.05|4971.55|4969.55|4968.05|4973.55|4972.05|4968.55|4967.05|1087
1733817300000|2024-12-10 07:55:00|4968.55|4967.05|4964.55|4963.05|4968.55|4967.05|4964.55|4963.05|1422
1733817600000|2024-12-10 08:00:00|4965.55|4964.05|4969.55|4968.05|4972.55|4971.05|4965.55|4964.05|6553
1733817900000|2024-12-10 08:05:00|4968.55|4967.05|4968.55|4967.05|4972.55|4971.05|4968.55|4967.05|2697
1733818200000|2024-12-10 08:10:00|4969.55|4968.05|4973.55|4972.05|4973.55|4972.05|4968.55|4967.05|3107
1733818500000|2024-12-10 08:15:00|4972.55|4971.05|4970.55|4969.05|4975.05|4973.55|4969.55|4968.05|2747
1733818800000|2024-12-10 08:20:00|4971.55|4970.05|4966.55|4965.05|4971.55|4970.05|4966.55|4965.05|6105
1733819100000|2024-12-10 08:25:00|4965.55|4964.05|4968.55|4967.05|4971.55|4970.05|4963.55|4962.05|9110
1733819400000|2024-12-10 08:30:00|4969.55|4968.05|4971.55|4970.05|4971.55|4970.05|4967.55|4966.05|3322
1733819700000|2024-12-10 08:35:00|4972.55|4971.05|4970.55|4969.05|4972.55|4971.05|4968.55|4967.05|3101
1733820000000|2024-12-10 08:40:00|4970.77|4969.27|4967.77|4966.27|4971.77|4970.27|4963.77|4962.27|9048
1733820300000|2024-12-10 08:45:00|4966.77|4965.27|4966.77|4965.27|4969.77|4968.27|4965.77|4964.27|3299
1733820600000|2024-12-10 08:50:00|4965.77|4964.27|4963.77|4962.27|4965.77|4964.27|4963.77|4962.27|2665
1733820900000|2024-12-10 08:55:00|4964.77|4963.27|4965.77|4964.27|4968.77|4967.27|4964.77|4963.27|4755
1733821200000|2024-12-10 09:00:00|4966.77|4965.27|4969.77|4968.27|4970.77|4969.27|4964.77|4963.27|2717
1733821500000|2024-12-10 09:05:00|4970.77|4969.27|4972.77|4971.27|4972.77|4971.27|4970.27|4968.77|8481
1733821800000|2024-12-10 09:10:00|4971.77|4970.27|4967.77|4966.27|4972.77|4971.27|4967.77|4966.27|4095
1733822100000|2024-12-10 09:15:00|4968.77|4967.27|4972.77|4971.27|4972.77|4971.27|4967.77|4966.27|4689
1733822400000|2024-12-10 09:20:00|4971.77|4970.27|4970.77|4969.27|4971.77|4970.27|4966.77|4965.27|2500
1733822700000|2024-12-10 09:25:00|4969.77|4968.27|4965.77|4964.27|4969.77|4968.27|4964.77|4963.27|1469
1733823000000|2024-12-10 09:30:00|4966.77|4965.27|4967.77|4966.27|4968.77|4967.27|4966.77|4965.27|798
1733823300000|2024-12-10 09:35:00|4966.77|4965.27|4965.77|4964.27|4967.77|4966.27|4963.77|4962.27|9259
1733823600000|2024-12-10 09:40:00|4964.77|4963.27|4965.77|4964.27|4968.77|4967.27|4963.77|4962.27|5221
1733823900000|2024-12-10 09:45:00|4966.77|4965.27|4968.77|4967.27|4969.77|4968.27|4966.77|4965.27|2027
1733824200000|2024-12-10 09:50:00|4967.77|4966.27|4967.77|4966.27|4968.77|4967.27|4966.77|4965.27|850
1733824500000|2024-12-10 09:55:00|4968.77|4967.27|4970.77|4969.27|4971.77|4970.27|4968.77|4967.27|1605
1733824800000|2024-12-10 10:00:00|4969.77|4968.27|4970.77|4969.27|4970.77|4969.27|4967.77|4966.27|2280
1733825100000|2024-12-10 10:05:00|4971.77|4970.27|4972.77|4971.27|4972.77|4971.27|4968.77|4967.27|1591
1733825400000|2024-12-10 10:10:00|4971.77|4970.27|4970.77|4969.27|4973.77|4972.27|4970.77|4969.27|1541
1733825700000|2024-12-10 10:15:00|4971.77|4970.27|4969.77|4968.27|4972.77|4971.27|4968.77|4967.27|11982
1733826000000|2024-12-10 10:20:00|4968.77|4967.27|4966.77|4965.27|4968.77|4967.27|4966.77|4965.27|792
1733826300000|2024-12-10 10:25:00|4965.77|4964.27|4969.77|4968.27|4969.77|4968.27|4965.77|4964.27|1299
1733826600000|2024-12-10 10:30:00|4968.77|4967.27|4966.77|4965.27|4970.77|4969.27|4966.77|4965.27|6467
1733826900000|2024-12-10 10:35:00|4967.27|4965.77|4965.77|4964.27|4967.77|4966.27|4963.77|4962.27|3937
1733827200000|2024-12-10 10:40:00|4966.77|4965.27|4963.77|4962.27|4966.77|4965.27|4962.77|4961.27|4272
1733827500000|2024-12-10 10:45:00|4962.77|4961.27|4961.77|4960.27|4963.77|4962.27|4959.77|4958.27|2987
1733827800000|2024-12-10 10:50:00|4962.77|4961.27|4963.77|4962.27|4964.77|4963.27|4961.27|4959.77|3127
1733828100000|2024-12-10 10:55:00|4962.77|4961.27|4964.77|4963.27|4964.77|4963.27|4962.77|4961.27|847
1733828400000|2024-12-10 11:00:00|4965.77|4964.27|4968.77|4967.27|4969.77|4968.27|4965.77|4964.27|2923
1733828700000|2024-12-10 11:05:00|4969.77|4968.27|4970.77|4969.27|4971.27|4969.77|4969.77|4968.27|4731
1733829000000|2024-12-10 11:10:00|4971.77|4970.27|4972.77|4971.27|4972.77|4971.27|4970.77|4969.27|1921
1733829300000|2024-12-10 11:15:00|4973.77|4972.27|4974.77|4973.27|4974.77|4973.27|4972.77|4971.27|2977
1733829600000|2024-12-10 11:20:00|4975.77|4974.27|4973.77|4972.27|4975.77|4974.27|4973.77|4972.27|2356
1733829900000|2024-12-10 11:25:00|4974.27|4972.77|4974.77|4973.27|4975.77|4974.27|4973.77|4972.27|3543
1733830200000|2024-12-10 11:30:00|4975.77|4974.27|4973.77|4972.27|4976.77|4975.27|4972.77|4971.27|2531
1733830500000|2024-12-10 11:35:00|4972.77|4971.27|4975.77|4974.27|4975.77|4974.27|4972.77|4971.27|4300
1733830800000|2024-12-10 11:40:00|4974.77|4973.27|4974.77|4973.27|4975.77|4974.27|4974.77|4973.27|2326
1733831100000|2024-12-10 11:45:00|4975.77|4974.27|4976.77|4975.27|4977.77|4976.27|4974.77|4973.27|1108
1733831400000|2024-12-10 11:50:00|4977.77|4976.27|4976.77|4975.27|4977.77|4976.27|4975.77|4974.27|2109
1733831700000|2024-12-10 11:55:00|4977.77|4976.27|4975.77|4974.27|4977.77|4976.27|4974.77|4973.27|1976
1733832000000|2024-12-10 12:00:00|4976.77|4975.27|4975.77|4974.27|4976.77|4975.27|4975.77|4974.27|2442
1733832300000|2024-12-10 12:05:00|4974.77|4973.27|4975.77|4974.27|4975.77|4974.27|4973.77|4972.27|1989
1733832600000|2024-12-10 12:10:00|4976.77|4975.27|4975.77|4974.27|4976.77|4975.27|4974.77|4973.27|1435
1733832900000|2024-12-10 12:15:00|4976.77|4975.27|4975.77|4974.27|4976.77|4975.27|4973.77|4972.27|3377
1733833200000|2024-12-10 12:20:00|4974.77|4973.27|4974.77|4973.27|4975.77|4974.27|4974.77|4973.27|3075
1733833500000|2024-12-10 12:25:00|4975.77|4974.27|4976.77|4975.27|4977.77|4976.27|4974.77|4973.27|3308
1733833800000|2024-12-10 12:30:00|4975.77|4974.27|4975.77|4974.27|4977.77|4976.27|4974.77|4973.27|2191
1733834100000|2024-12-10 12:35:00|4976.77|4975.27|4973.77|4972.27|4976.77|4975.27|4972.77|4971.27|2278
1733834400000|2024-12-10 12:40:00|4973.29|4971.79|4973.29|4971.79|4974.29|4972.79|4973.29|4971.79|1983
1733834700000|2024-12-10 12:45:00|4974.29|4972.79|4972.29|4970.79|4974.29|4972.79|4972.29|4970.79|610
1733835000000|2024-12-10 12:50:00|4971.29|4969.79|4974.29|4972.79|4975.29|4973.79|4971.29|4969.79|1483
1733835300000|2024-12-10 12:55:00|4973.79|4972.29|4973.29|4971.79|4975.29|4973.79|4973.29|4971.79|1226
1733835600000|2024-12-10 13:00:00|4974.29|4972.79|4978.29|4976.79|4978.29|4976.79|4974.29|4972.79|1466
1733835900000|2024-12-10 13:05:00|4979.29|4977.79|4978.29|4976.79|4979.29|4977.79|4978.29|4976.79|1156
1733836200000|2024-12-10 13:10:00|4977.29|4975.79|4976.29|4974.79|4977.29|4975.79|4975.29|4973.79|1022
1733836500000|2024-12-10 13:15:00|4976.79|4975.29|4975.29|4973.79|4978.29|4976.79|4975.29|4973.79|1418
1733836800000|2024-12-10 13:20:00|4976.29|4974.79|4971.29|4969.79|4976.29|4974.79|4971.29|4969.79|2723
1733837100000|2024-12-10 13:25:00|4970.29|4968.79|4971.29|4969.79|4973.29|4971.79|4970.29|4968.79|3838
1733837400000|2024-12-10 13:30:00|4970.29|4968.79|4968.29|4966.79|4971.29|4969.79|4967.29|4965.79|1695
1733837700000|2024-12-10 13:35:00|4969.29|4967.79|4972.29|4970.79|4972.29|4970.79|4967.29|4965.79|10295
1733838000000|2024-12-10 13:40:00|4971.29|4969.79|4972.29|4970.79|4972.29|4970.79|4971.29|4969.79|1579
1733838300000|2024-12-10 13:45:00|4973.29|4971.79|4974.29|4972.79|4974.29|4972.79|4972.29|4970.79|3901
1733838600000|2024-12-10 13:50:00|4975.29|4973.79|4977.29|4975.79|4977.29|4975.79|4974.79|4973.29|7752
1733838900000|2024-12-10 13:55:00|4976.29|4974.79|4978.29|4976.79|4978.29|4976.79|4974.29|4972.79|3593
1733839200000|2024-12-10 14:00:00|4977.29|4975.79|4977.29|4975.79|4978.29|4976.79|4976.29|4974.79|2458
1733839500000|2024-12-10 14:05:00|4976.29|4974.79|4974.29|4972.79|4976.29|4974.79|4973.29|4971.79|1302
1733839800000|2024-12-10 14:10:00|4973.29|4971.79|4977.29|4975.79|4977.29|4975.79|4972.29|4970.79|2273
1733840100000|2024-12-10 14:15:00|4976.29|4974.79|4977.29|4975.79|4979.29|4977.79|4975.29|4973.79|1323
1733840400000|2024-12-10 14:20:00|4976.29|4974.79|4978.29|4976.79|4979.29|4977.79|4976.29|4974.79|1687
1733840700000|2024-12-10 14:25:00|4977.29|4975.79|4978.29|4976.79|4979.29|4977.79|4977.29|4975.79|3753
1733841000000|2024-12-10 14:30:00|4977.29|4975.79|4971.29|4969.79|4977.29|4975.79|4970.29|4968.79|4879
1733841300000|2024-12-10 14:35:00|4972.29|4970.79|4972.29|4970.79|4973.29|4971.79|4970.29|4968.79|3150
1733841600000|2024-12-10 14:40:00|4971.29|4969.79|4974.29|4972.79|4974.29|4972.79|4971.29|4969.79|2663
1733841900000|2024-12-10 14:45:00|4975.29|4973.79|4969.29|4967.79|4976.29|4974.79|4969.29|4967.79|3349
1733842200000|2024-12-10 14:50:00|4968.29|4966.79|4969.29|4967.79|4970.29|4968.79|4966.29|4964.79|6760
1733842500000|2024-12-10 14:55:00|4970.29|4968.79|4971.29|4969.79|4971.29|4969.79|4968.29|4966.79|3455
1733842800000|2024-12-10 15:00:00|4972.29|4970.79|4968.29|4966.79|4972.29|4970.79|4967.29|4965.79|14295
1733843100000|2024-12-10 15:05:00|4969.29|4967.79|4968.29|4966.79|4971.29|4969.79|4966.29|4964.79|3096
1733843400000|2024-12-10 15:10:00|4968.12|4966.62|4967.12|4965.62|4968.12|4966.62|4964.12|4962.62|2353
1733843700000|2024-12-10 15:15:00|4968.12|4966.62|4966.12|4964.62|4969.12|4967.62|4966.12|4964.62|5130
1733844000000|2024-12-10 15:20:00|4967.12|4965.62|4966.12|4964.62|4967.12|4965.62|4966.12|4964.62|1840
1733844300000|2024-12-10 15:25:00|4965.12|4963.62|4963.12|4961.62|4966.12|4964.62|4963.12|4961.62|3166
1733844600000|2024-12-10 15:30:00|4964.12|4962.62|4963.12|4961.62|4966.12|4964.62|4963.12|4961.62|5500
1733844900000|2024-12-10 15:35:00|4962.12|4960.62|4962.12|4960.62|4963.12|4961.62|4960.12|4958.62|4160
1733845200000|2024-12-10 15:40:00|4961.12|4959.62|4965.12|4963.62|4966.12|4964.62|4961.12|4959.62|4565
1733845500000|2024-12-10 15:45:00|4964.62|4963.12|4964.12|4962.62|4966.12|4964.62|4963.12|4961.62|2614
1733845800000|2024-12-10 15:50:00|4965.12|4963.62|4961.12|4959.62|4965.12|4963.62|4961.12|4959.62|3629
1733846100000|2024-12-10 15:55:00|4960.12|4958.62|4960.12|4958.62|4962.12|4960.62|4960.12|4958.62|2662
1733846400000|2024-12-10 16:00:00|4961.12|4959.62|4960.12|4958.62|4962.12|4960.62|4960.12|4958.62|4456
1733846700000|2024-12-10 16:05:00|4959.12|4957.62|4953.12|4951.62|4959.12|4957.62|4952.12|4950.62|13461
1733847000000|2024-12-10 16:10:00|4952.12|4950.62|4953.12|4951.62|4954.12|4952.62|4952.12|4950.62|19243
1733847300000|2024-12-10 16:15:00|4952.12|4950.62|4951.12|4949.62|4953.12|4951.62|4950.12|4948.62|8216
1733847600000|2024-12-10 16:20:00|4950.12|4948.62|4951.12|4949.62|4951.12|4949.62|4950.12|4948.62|8423
1733847900000|2024-12-10 16:25:00|4952.12|4950.62|4953.12|4951.62|4954.12|4952.62|4951.12|4949.62|27102
1733848200000|2024-12-10 16:30:00|4954.12|4952.62|4953.12|4951.62|4955.12|4953.62|4952.12|4950.62|35212
1733848500000|2024-12-10 16:35:00|4954.12|4952.62|4952.12|4950.62|4954.12|4952.62|4951.12|4949.62|19740
1733848800000|2024-12-10 16:40:00|4951.12|4949.62|4951.12|4949.62|4953.12|4951.62|4951.12|4949.62|14725
1733849100000|2024-12-10 16:45:00|4950.62|4949.12|4950.12|4948.62|4951.12|4949.62|4948.12|4946.62|6804
1733849400000|2024-12-10 16:50:00|4950.62|4949.12|4950.12|4948.62|4952.12|4950.62|4949.12|4947.62|2596
1733849700000|2024-12-10 16:55:00|4949.12|4947.62|4949.12|4947.62|4950.12|4948.62|4949.12|4947.62|1415
1733850000000|2024-12-10 17:00:00|4948.12|4946.62|4950.12|4948.62|4950.12|4948.62|4948.12|4946.62|1253
1733850300000|2024-12-10 17:05:00|4951.12|4949.62|4951.12|4949.62|4952.12|4950.62|4950.12|4948.62|1518
1733850600000|2024-12-10 17:10:00|4952.12|4950.62|4951.12|4949.62|4952.12|4950.62|4951.12|4949.62|515
1733850900000|2024-12-10 17:15:00|4950.12|4948.62|4951.12|4949.62|4951.12|4949.62|4950.12|4948.62|2284
1733851200000|2024-12-10 17:20:00|4950.12|4948.62|4951.12|4949.62|4951.12|4949.62|4950.12|4948.62|475
1733851500000|2024-12-10 17:25:00|4950.12|4948.62|4952.12|4950.62|4953.12|4951.62|4950.12|4948.62|1677
1733851800000|2024-12-10 17:30:00|4953.12|4951.62|4955.12|4953.62|4955.12|4953.62|4953.12|4951.62|725
1733852100000|2024-12-10 17:35:00|4954.12|4952.62|4954.12|4952.62|4956.12|4954.62|4954.12|4952.62|1631
1733852400000|2024-12-10 17:40:00|4955.12|4953.62|4954.12|4952.62|4955.12|4953.62|4953.12|4951.62|684
1733852700000|2024-12-10 17:45:00|4954.62|4953.12|4955.12|4953.62|4955.12|4953.62|4954.12|4952.62|603
1733853000000|2024-12-10 17:50:00|4954.12|4952.62|4954.12|4952.62|4954.12|4952.62|4953.12|4951.62|1151
1733853300000|2024-12-10 17:55:00|4955.12|4953.62|4953.12|4951.62|4955.12|4953.62|4953.12|4951.62|2138
1733853600000|2024-12-10 18:00:00|4952.12|4950.62|4951.12|4949.62|4953.12|4951.62|4951.12|4949.62|1137
1733853900000|2024-12-10 18:05:00|4952.12|4950.62|4951.12|4949.62|4952.12|4950.62|4951.12|4949.62|946
1733854200000|2024-12-10 18:10:00|4950.12|4948.62|4949.12|4947.62|4951.12|4949.62|4949.12|4947.62|1313
1733854500000|2024-12-10 18:15:00|4948.12|4946.62|4950.12|4948.62|4951.12|4949.62|4948.12|4946.62|845
1733854800000|2024-12-10 18:20:00|4949.62|4948.12|4949.12|4947.62|4950.12|4948.62|4949.12|4947.62|1031
1733855100000|2024-12-10 18:25:00|4950.12|4948.62|4951.12|4949.62|4952.12|4950.62|4949.12|4947.62|1461
1733855400000|2024-12-10 18:30:00|4952.12|4950.62|4952.12|4950.62|4952.12|4950.62|4951.12|4949.62|506
1733855700000|2024-12-10 18:35:00|4953.12|4951.62|4953.12|4951.62|4954.12|4952.62|4953.12|4951.62|441
1733856000000|2024-12-10 18:40:00|4954.12|4952.62|4952.12|4950.62|4954.12|4952.62|4952.12|4950.62|781
1733856300000|2024-12-10 18:45:00|4951.12|4949.62|4952.12|4950.62|4952.12|4950.62|4951.12|4949.62|310
1733856600000|2024-12-10 18:50:00|4951.62|4950.12|4951.12|4949.62|4952.12|4950.62|4951.12|4949.62|496
1733856900000|2024-12-10 18:55:00|4950.62|4949.12|4949.12|4947.62|4951.12|4949.62|4949.12|4947.62|373
1733857200000|2024-12-10 19:00:00|4950.12|4948.62|4949.12|4947.62|4950.12|4948.62|4949.12|4947.62|1154
1733857500000|2024-12-10 19:05:00|4950.12|4948.62|4949.12|4947.62|4950.12|4948.62|4949.12|4947.62|388
1733857800000|2024-12-10 19:10:00|4950.12|4948.62|4949.12|4947.62|4950.12|4948.62|4948.12|4946.62|420
1733858100000|2024-12-10 19:15:00|4948.12|4946.62|4951.12|4949.62|4951.12|4949.62|4948.12|4946.62|296
1733858400000|2024-12-10 19:20:00|4950.12|4948.62|4952.12|4950.62|4952.12|4950.62|4950.12|4948.62|239
1733858700000|2024-12-10 19:25:00|4951.12|4949.62|4952.12|4950.62|4952.12|4950.62|4951.12|4949.62|105
1733859000000|2024-12-10 19:30:00|4953.12|4951.62|4952.12|4950.62|4953.12|4951.62|4951.12|4949.62|476
1733859300000|2024-12-10 19:35:00|4951.12|4949.62|4952.12|4950.62|4952.12|4950.62|4951.12|4949.62|480
1733859600000|2024-12-10 19:40:00|4951.62|4950.12|4953.12|4951.62|4954.12|4952.62|4951.12|4949.62|389
1733859900000|2024-12-10 19:45:00|4952.62|4951.12|4952.12|4950.62|4954.12|4952.62|4952.12|4950.62|278
1733860200000|2024-12-10 19:50:00|4953.12|4951.62|4952.12|4950.62|4953.12|4951.62|4951.12|4949.62|359
1733860500000|2024-12-10 19:55:00|4951.12|4949.62|4952.12|4950.62|4952.12|4950.62|4951.12|4949.62|168
1733860800000|2024-12-10 20:00:00|4951.12|4949.62|4949.12|4947.62|4952.12|4950.62|4949.12|4947.62|566
1733861100000|2024-12-10 20:05:00|4948.12|4946.62|4949.12|4947.62|4949.12|4947.62|4948.12|4946.62|436
1733861400000|2024-12-10 20:10:00|4948.12|4946.62|4947.12|4945.62|4948.12|4946.62|4947.12|4945.62|1011
1733861700000|2024-12-10 20:15:00|4948.12|4946.62|4946.12|4944.62|4948.12|4946.62|4946.12|4944.62|454
1733862000000|2024-12-10 20:20:00|4945.12|4943.62|4946.12|4944.62|4947.12|4945.62|4945.12|4943.62|791
1733862300000|2024-12-10 20:25:00|4945.12|4943.62|4944.12|4942.62|4946.12|4944.62|4944.12|4942.62|565
1733862600000|2024-12-10 20:30:00|4944.62|4943.12|4944.12|4942.62|4944.62|4943.12|4942.12|4940.62|1441
1733862900000|2024-12-10 20:35:00|4943.62|4942.12|4944.12|4942.62|4944.12|4942.62|4943.12|4941.62|452
1733863200000|2024-12-10 20:40:00|4945.12|4943.62|4946.12|4944.62|4946.12|4944.62|4945.12|4943.62|681
1733863500000|2024-12-10 20:45:00|4945.12|4943.62|4944.12|4942.62|4945.12|4943.62|4943.12|4941.62|704
1733863800000|2024-12-10 20:50:00|4944.62|4943.12|4945.12|4943.62|4947.12|4945.62|4944.62|4943.12|745
1733864100000|2024-12-10 20:55:00|4946.12|4944.62|4943.62|4942.12|4946.12|4944.62|4942.12|4940.62|2125
1733864400000|2024-12-10 21:00:00|4944.67|4941.67|4945.87|4942.87|4946.17|4943.17|4944.67|4941.67|8
1733864700000|2024-12-10 21:05:00|4946.17|4943.17|4947.77|4944.77|4947.77|4944.77|4946.17|4943.17|0
1733865000000|2024-12-10 21:10:00|4947.57|4944.57|4948.37|4945.37|4948.47|4945.47|4946.77|4943.77|0
1733865300000|2024-12-10 21:15:00|4948.57|4945.57|4947.57|4944.57|4948.77|4945.77|4947.57|4944.57|0
1733865600000|2024-12-10 21:20:00|4947.77|4944.77|4948.37|4945.37|4948.57|4945.57|4947.77|4944.77|0
1733865900000|2024-12-10 21:25:00|4948.27|4945.27|4948.57|4945.57|4948.57|4945.57|4947.97|4944.97|0
1733866200000|2024-12-10 21:30:00|4948.47|4945.47|4948.77|4945.77|4949.17|4946.17|4948.47|4945.47|0
1733866500000|2024-12-10 21:35:00|4948.87|4945.87|4948.97|4945.97|4949.17|4946.17|4948.57|4945.57|0
1733866800000|2024-12-10 21:40:00|4948.77|4945.77|4948.97|4945.97|4949.07|4946.07|4948.77|4945.77|0
1733867100000|2024-12-10 21:45:00|4949.07|4946.07|4948.97|4945.97|4949.17|4946.17|4948.97|4945.97|0
1733867400000|2024-12-10 21:50:00|4949.17|4946.17|4948.97|4945.97|4949.17|4946.17|4948.97|4945.97|0
1733867700000|2024-12-10 21:55:00|4948.77|4945.77|4949.07|4946.07|4949.07|4946.07|4948.57|4945.57|0
1733868000000|2024-12-10 22:00:00|4948.87|4945.87|4948.77|4945.77|4948.87|4945.87|4948.67|4945.67|0
1733868300000|2024-12-10 22:05:00|4948.67|4945.67|4948.67|4945.67|4948.77|4945.77|4948.47|4945.47|0
1733868600000|2024-12-10 22:10:00|4948.77|4945.77|4948.57|4945.57|4948.77|4945.77|4948.57|4945.57|0
1733869200000|2024-12-10 22:20:00|4948.67|4945.67|4948.67|4945.67|4948.87|4945.87|4948.57|4945.57|0
1733869800000|2024-12-10 22:30:00|4949.17|4946.17|4949.47|4946.47|4949.67|4946.67|4949.17|4946.17|0
1733870100000|2024-12-10 22:35:00|4949.37|4946.37|4949.7|4946.7|4949.9|4946.9|4949.37|4946.37|0
1733870400000|2024-12-10 22:40:00|4949.6|4946.6|4949.6|4946.6|4949.6|4946.6|4949.6|4946.6|0
1733870700000|2024-12-10 22:45:00|4949.7|4946.7|4949.5|4946.5|4949.7|4946.7|4949.5|4946.5|0
1733871300000|2024-12-10 22:55:00|4949.6|4946.6|4949.6|4946.6|4949.6|4946.6|4949.5|4946.5|0
1733871600000|2024-12-10 23:00:00|4949.9|4946.9|4949|4946|4951.1|4948.1|4949|4946|0
1733871900000|2024-12-10 23:05:00|4948.8|4945.8|4948.4|4945.4|4949|4946|4948.2|4945.2|0
1733872200000|2024-12-10 23:10:00|4948.5|4945.5|4948.2|4945.2|4948.6|4945.6|4948|4945|0
1733872500000|2024-12-10 23:15:00|4948.1|4945.1|4947.6|4944.6|4948.4|4945.4|4947.6|4944.6|0
1733872800000|2024-12-10 23:20:00|4947.4|4944.4|4947.2|4944.2|4947.8|4944.8|4947.2|4944.2|0
1733873100000|2024-12-10 23:25:00|4947.1|4944.1|4947|4944|4947.4|4944.4|4947|4944|0
1733873400000|2024-12-10 23:30:00|4947.2|4944.2|4948.4|4945.4|4948.5|4945.5|4947.2|4944.2|0
1733873700000|2024-12-10 23:35:00|4948.3|4945.3|4948.2|4945.2|4948.6|4945.6|4948.2|4945.2|0
1733874000000|2024-12-10 23:40:00|4948.1|4945.1|4947.6|4944.6|4948.2|4945.2|4947.4|4944.4|0
1733874300000|2024-12-10 23:45:00|4947.8|4944.8|4948.5|4945.5|4948.6|4945.6|4947.8|4944.8|0
1733874600000|2024-12-10 23:50:00|4948.4|4945.4|4948.4|4945.4|4948.4|4945.4|4948.2|4945.2|0
1733874900000|2024-12-10 23:55:00|4948.3|4945.3|4948.4|4945.4|4948.4|4945.4|4948|4945|0
1733875200000|2024-12-11 00:00:00|4948.3|4945.3|4946.6|4943.6|4948.4|4945.4|4946.6|4943.6|0
1733875500000|2024-12-11 00:05:00|4946.8|4943.8|4947|4944|4947.2|4944.2|4946.6|4943.6|0
1733875800000|2024-12-11 00:10:00|4947.2|4944.2|4945|4942|4947.2|4944.2|4945|4942|0
1733876100000|2024-12-11 00:15:00|4944.8|4941.8|4940.8|4938.8|4945|4942|4938.8|4936.8|718
1733876400000|2024-12-11 00:20:00|4939.8|4937.8|4938.8|4936.8|4940.3|4938.3|4938.8|4936.8|143
1733876700000|2024-12-11 00:25:00|4939.8|4937.8|4939.8|4937.8|4939.8|4937.8|4939.3|4937.3|34
1733877000000|2024-12-11 00:30:00|4940.8|4938.8|4939.8|4937.8|4940.8|4938.8|4939.8|4937.8|64
1733877300000|2024-12-11 00:35:00|4940.8|4938.8|4942.8|4940.8|4942.8|4940.8|4940.3|4938.3|79
1733877600000|2024-12-11 00:40:00|4943.3|4941.3|4943.8|4941.8|4943.8|4941.8|4942.8|4940.8|60
1733877900000|2024-12-11 00:45:00|4944.8|4942.8|4944.8|4942.8|4944.8|4942.8|4944.8|4942.8|39
1733878200000|2024-12-11 00:50:00|4945.3|4943.3|4945.8|4943.8|4945.8|4943.8|4944.3|4942.3|48
1733878500000|2024-12-11 00:55:00|4944.8|4942.8|4943.8|4941.8|4944.8|4942.8|4943.8|4941.8|40
1733878800000|2024-12-11 01:00:00|4944.8|4942.8|4943.8|4941.8|4944.8|4942.8|4943.8|4941.8|68
1733879100000|2024-12-11 01:05:00|4944.3|4942.3|4943.3|4941.3|4944.8|4942.8|4942.8|4940.8|75
1733879400000|2024-12-11 01:10:00|4943.8|4941.8|4945.8|4943.8|4945.8|4943.8|4943.8|4941.8|61
1733879700000|2024-12-11 01:15:00|4946.8|4944.8|4946.8|4944.8|4947.8|4945.8|4945.8|4943.8|91
1733880000000|2024-12-11 01:20:00|4945.8|4943.8|4948.8|4946.8|4948.8|4946.8|4945.8|4943.8|103
1733880300000|2024-12-11 01:25:00|4947.8|4945.8|4946.8|4944.8|4947.8|4945.8|4945.8|4943.8|82
1733880600000|2024-12-11 01:30:00|4946.3|4944.3|4945.8|4943.8|4946.3|4944.3|4945.8|4943.8|22
1733880900000|2024-12-11 01:35:00|4946.3|4944.3|4944.8|4942.8|4946.8|4944.8|4944.8|4942.8|64
1733881200000|2024-12-11 01:40:00|4945.3|4943.3|4944.8|4942.8|4945.8|4943.8|4943.3|4941.3|25
1733881500000|2024-12-11 01:45:00|4945.8|4943.8|4945.8|4943.8|4945.8|4943.8|4945.8|4943.8|49
1733881800000|2024-12-11 01:50:00|4946.3|4944.3|4945.8|4943.8|4946.8|4944.8|4945.8|4943.8|55
1733882100000|2024-12-11 01:55:00|4945.3|4943.3|4945.8|4943.8|4946.8|4944.8|4945.3|4943.3|44
1733882400000|2024-12-11 02:00:00|4946.8|4944.8|4944.8|4942.8|4946.8|4944.8|4943.8|4941.8|33
1733882700000|2024-12-11 02:05:00|4945.3|4943.3|4945.8|4943.8|4945.8|4943.8|4944.8|4942.8|24
1733883000000|2024-12-11 02:10:00|4944.8|4942.8|4945.8|4943.8|4945.8|4943.8|4944.3|4942.3|30
1733883300000|2024-12-11 02:15:00|4945.3|4943.3|4944.8|4942.8|4945.3|4943.3|4943.8|4941.8|26
1733883600000|2024-12-11 02:20:00|4943.8|4941.8|4944.8|4942.8|4944.8|4942.8|4943.8|4941.8|16
1733883900000|2024-12-11 02:25:00|4945.8|4943.8|4944.8|4942.8|4945.8|4943.8|4944.8|4942.8|31
1733884200000|2024-12-11 02:30:00|||||||||4
1733884500000|2024-12-11 02:35:00|4945.8|4943.8|4944.8|4942.8|4945.8|4943.8|4944.8|4942.8|90
1733884800000|2024-12-11 02:40:00|4943.8|4941.8|4942.8|4940.8|4943.8|4941.8|4942.8|4940.8|103
1733885100000|2024-12-11 02:45:00|4943.8|4941.8|4942.8|4940.8|4943.8|4941.8|4942.8|4940.8|18
1733885400000|2024-12-11 02:50:00|4943.3|4941.3|4943.8|4941.8|4944.3|4942.3|4942.8|4940.8|22
1733885700000|2024-12-11 02:55:00|4944.3|4942.3|4943.8|4941.8|4944.8|4942.8|4943.8|4941.8|44
1733886000000|2024-12-11 03:00:00|4943.3|4941.3|4942.8|4940.8|4943.8|4941.8|4942.8|4940.8|18
1733886300000|2024-12-11 03:05:00|4941.8|4939.8|4940.8|4938.8|4941.8|4939.8|4940.8|4938.8|59
1733886600000|2024-12-11 03:10:00|||||||||4
1733886900000|2024-12-11 03:15:00|4941.8|4939.8|4943.8|4941.8|4944.8|4942.8|4940.8|4938.8|80
1733887200000|2024-12-11 03:20:00|4943.3|4941.3|4941.8|4939.8|4943.3|4941.3|4941.8|4939.8|23
1733887500000|2024-12-11 03:25:00|4940.8|4938.8|4941.8|4939.8|4941.8|4939.8|4940.8|4938.8|22
1733887800000|2024-12-11 03:30:00|4941.3|4939.3|4940.8|4938.8|4941.8|4939.8|4940.8|4938.8|3
1733888100000|2024-12-11 03:35:00|4941.8|4939.8|4943.3|4941.3|4943.3|4941.3|4941.8|4939.8|5
1733888400000|2024-12-11 03:40:00|4942.8|4940.8|4943.3|4941.3|4943.8|4941.8|4942.8|4940.8|2
1733888700000|2024-12-11 03:45:00|4942.8|4940.8|4943.8|4941.8|4944.8|4942.8|4942.8|4940.8|51
1733889000000|2024-12-11 03:50:00|4943.3|4941.3|4943.3|4941.3|4943.8|4941.8|4942.8|4940.8|29
1733889300000|2024-12-11 03:55:00|4942.8|4940.8|4943.8|4941.8|4944.3|4942.3|4942.8|4940.8|4
1733889600000|2024-12-11 04:00:00|4943.3|4941.3|4942.8|4940.8|4943.8|4941.8|4942.8|4940.8|11
1733890200000|2024-12-11 04:10:00|4943.3|4941.3|4944.8|4942.8|4944.8|4942.8|4943.3|4941.3|3
1733890500000|2024-12-11 04:15:00|4943.8|4941.8|4942.8|4940.8|4943.8|4941.8|4942.8|4940.8|11
1733890800000|2024-12-11 04:20:00|4942.3|4940.3|4942.3|4940.3|4942.8|4940.8|4941.8|4939.8|1
1733891100000|2024-12-11 04:25:00|4941.8|4939.8|4941.8|4939.8|4941.8|4939.8|4940.8|4938.8|4
1733891400000|2024-12-11 04:30:00|4942.3|4940.3|4941.8|4939.8|4942.8|4940.8|4941.8|4939.8|24
1733891700000|2024-12-11 04:35:00|4941.3|4939.3|4940.8|4938.8|4941.8|4939.8|4940.8|4938.8|3
1733892000000|2024-12-11 04:40:00|4940.3|4938.3|4940.8|4938.8|4940.8|4938.8|4939.8|4937.8|24
1733892300000|2024-12-11 04:45:00|||||||||2
1733892600000|2024-12-11 04:50:00|4940.3|4938.3|4941.8|4939.8|4941.8|4939.8|4940.3|4938.3|28
1733892900000|2024-12-11 04:55:00|4942.8|4940.8|4944.3|4942.3|4944.3|4942.3|4942.8|4940.8|22
1733893200000|2024-12-11 05:00:00|4943.8|4941.8|4942.8|4940.8|4943.8|4941.8|4941.8|4939.8|87
1733893500000|2024-12-11 05:05:00|4943.3|4941.3|4941.8|4939.8|4943.8|4941.8|4941.8|4939.8|7
1733893800000|2024-12-11 05:10:00|4942.3|4940.3|4943.8|4941.8|4943.8|4941.8|4941.8|4939.8|68
1733894100000|2024-12-11 05:15:00|4944.3|4942.3|4945.3|4943.3|4945.8|4943.8|4943.8|4941.8|36
1733894400000|2024-12-11 05:20:00|4944.8|4942.8|4944.8|4942.8|4944.8|4942.8|4944.8|4942.8|14
1733894700000|2024-12-11 05:25:00|4944.3|4942.3|4944.8|4942.8|4944.8|4942.8|4943.8|4941.8|12
1733895000000|2024-12-11 05:30:00|4943.8|4941.8|4943.8|4941.8|4943.8|4941.8|4943.8|4941.8|20
1733895300000|2024-12-11 05:35:00|||||||||5
1733895600000|2024-12-11 05:40:00|||||||||7
1733895900000|2024-12-11 05:45:00|||||||||1
1733896200000|2024-12-11 05:50:00|4944.8|4942.8|4944.8|4942.8|4944.8|4942.8|4943.8|4941.8|35
1733896500000|2024-12-11 05:55:00|||||||||9
1733896800000|2024-12-11 06:00:00|4945.8|4943.8|4945.8|4943.8|4945.8|4943.8|4945.8|4943.8|10
1733897100000|2024-12-11 06:05:00|4946.8|4944.8|4947.8|4945.8|4947.8|4945.8|4946.8|4944.8|35
1733897400000|2024-12-11 06:10:00|4946.8|4944.8|4946.8|4944.8|4946.8|4944.8|4946.8|4944.8|54
1733897700000|2024-12-11 06:15:00|||||||||12
1733898000000|2024-12-11 06:20:00|4947.8|4945.8|4948.8|4946.8|4950.3|4948.3|4947.8|4945.8|308
1733898300000|2024-12-11 06:25:00|4949.8|4947.8|4948.8|4946.8|4950.8|4948.8|4948.8|4946.8|126
1733898600000|2024-12-11 06:30:00|4949.8|4947.8|4948.8|4946.8|4949.8|4947.8|4948.8|4946.8|190
1733898900000|2024-12-11 06:35:00|4947.8|4945.8|4948.8|4946.8|4948.8|4946.8|4947.3|4945.3|303
1733899200000|2024-12-11 06:40:00|4947.8|4945.8|4949.8|4947.8|4949.8|4947.8|4947.8|4945.8|97
1733899500000|2024-12-11 06:45:00|4948.8|4946.8|4947.8|4945.8|4948.8|4946.8|4947.8|4945.8|80
1733899800000|2024-12-11 06:50:00|4948.8|4946.8|4948.8|4946.8|4949.3|4947.3|4948.8|4946.8|74
1733900100000|2024-12-11 06:55:00|4949.3|4947.3|4948.8|4946.8|4949.8|4947.8|4948.8|4946.8|17
1733900400000|2024-12-11 07:00:00|4948.55|4947.05|4953.55|4952.05|4953.55|4952.05|4948.55|4947.05|760
1733900700000|2024-12-11 07:05:00|4954.55|4953.05|4951.55|4950.05|4954.55|4953.05|4951.55|4950.05|698
1733901000000|2024-12-11 07:10:00|4950.55|4949.05|4949.55|4948.05|4950.55|4949.05|4943.55|4942.05|2658
1733901300000|2024-12-11 07:15:00|4950.55|4949.05|4950.05|4948.55|4950.55|4949.05|4946.55|4945.05|399
1733901600000|2024-12-11 07:20:00|4949.55|4948.05|4946.55|4945.05|4950.55|4949.05|4946.55|4945.05|273
1733901900000|2024-12-11 07:25:00|4945.55|4944.05|4943.55|4942.05|4945.55|4944.05|4941.55|4940.05|649
1733902200000|2024-12-11 07:30:00|4944.55|4943.05|4941.55|4940.05|4945.55|4944.05|4941.55|4940.05|317
1733902500000|2024-12-11 07:35:00|4942.55|4941.05|4940.55|4939.05|4942.55|4941.05|4939.55|4938.05|804
1733902800000|2024-12-11 07:40:00|4940.05|4938.55|4942.05|4940.55|4943.55|4942.05|4939.55|4938.05|719
1733903100000|2024-12-11 07:45:00|4942.55|4941.05|4942.55|4941.05|4942.55|4941.05|4941.55|4940.05|490
1733903400000|2024-12-11 07:50:00|4941.55|4940.05|4944.55|4943.05|4944.55|4943.05|4941.55|4940.05|325
1733903700000|2024-12-11 07:55:00|4945.55|4944.05|4939.55|4938.05|4945.55|4944.05|4939.55|4938.05|1391
1733904000000|2024-12-11 08:00:00|4940.55|4939.05|4947.55|4946.05|4948.55|4947.05|4940.55|4939.05|7732
1733904300000|2024-12-11 08:05:00|4946.55|4945.05|4948.55|4947.05|4949.55|4948.05|4945.55|4944.05|2871
1733904600000|2024-12-11 08:10:00|4949.55|4948.05|4943.55|4942.05|4949.55|4948.05|4942.55|4941.05|2687
1733904900000|2024-12-11 08:15:00|4944.55|4943.05|4941.55|4940.05|4944.55|4943.05|4940.55|4939.05|3400
1733905200000|2024-12-11 08:20:00|4941.05|4939.55|4943.55|4942.05|4943.55|4942.05|4939.55|4938.05|2647
1733905500000|2024-12-11 08:25:00|4942.55|4941.05|4943.55|4942.05|4944.55|4943.05|4940.55|4939.05|2723
1733905800000|2024-12-11 08:30:00|4944.55|4943.05|4950.55|4949.05|4950.55|4949.05|4944.55|4943.05|2668
1733906100000|2024-12-11 08:35:00|4950.05|4948.55|4951.55|4950.05|4954.55|4953.05|4949.55|4948.05|2540
1733906400000|2024-12-11 08:40:00|4952.06|4950.56|4949.06|4947.56|4953.06|4951.56|4948.06|4946.56|1975
1733906700000|2024-12-11 08:45:00|4950.06|4948.56|4945.06|4943.56|4950.06|4948.56|4944.06|4942.56|1735
1733907000000|2024-12-11 08:50:00|4946.06|4944.56|4948.06|4946.56|4950.06|4948.56|4946.06|4944.56|1569
1733907300000|2024-12-11 08:55:00|4949.06|4947.56|4950.06|4948.56|4950.06|4948.56|4948.06|4946.56|1581
1733907600000|2024-12-11 09:00:00|4949.06|4947.56|4948.06|4946.56|4950.06|4948.56|4946.06|4944.56|1520
1733907900000|2024-12-11 09:05:00|4949.06|4947.56|4954.06|4952.56|4954.06|4952.56|4948.06|4946.56|3123
1733908200000|2024-12-11 09:10:00|4953.06|4951.56|4955.06|4953.56|4956.06|4954.56|4950.06|4948.56|3410
1733908500000|2024-12-11 09:15:00|4954.06|4952.56|4951.06|4949.56|4954.06|4952.56|4951.06|4949.56|7407
1733908800000|2024-12-11 09:20:00|4952.06|4950.56|4952.06|4950.56|4954.06|4952.56|4950.06|4948.56|4044
1733909100000|2024-12-11 09:25:00|4954.06|4952.56|4952.06|4950.56|4954.06|4952.56|4949.06|4947.56|4290
1733909400000|2024-12-11 09:30:00|4951.06|4949.56|4953.06|4951.56|4954.06|4952.56|4950.06|4948.56|2062
1733909700000|2024-12-11 09:35:00|4954.06|4952.56|4952.06|4950.56|4954.06|4952.56|4952.06|4950.56|741
1733910000000|2024-12-11 09:40:00|4951.06|4949.56|4950.06|4948.56|4952.06|4950.56|4948.06|4946.56|5132
1733910300000|2024-12-11 09:45:00|4949.56|4948.06|4949.06|4947.56|4951.06|4949.56|4949.06|4947.56|5198
1733910600000|2024-12-11 09:50:00|4950.06|4948.56|4953.06|4951.56|4954.06|4952.56|4950.06|4948.56|5338
1733910900000|2024-12-11 09:55:00|4954.06|4952.56|4954.06|4952.56|4954.06|4952.56|4952.06|4950.56|2680
1733911200000|2024-12-11 10:00:00|4953.06|4951.56|4954.06|4952.56|4957.06|4955.56|4953.06|4951.56|3267
1733911500000|2024-12-11 10:05:00|4955.06|4953.56|4954.06|4952.56|4956.06|4954.56|4953.06|4951.56|3407
1733911800000|2024-12-11 10:10:00|4953.06|4951.56|4955.06|4953.56|4956.06|4954.56|4953.06|4951.56|2443
1733912100000|2024-12-11 10:15:00|4954.06|4952.56|4951.06|4949.56|4955.06|4953.56|4950.06|4948.56|4283
1733912400000|2024-12-11 10:20:00|4950.56|4949.06|4949.06|4947.56|4952.06|4950.56|4949.06|4947.56|4107
1733912700000|2024-12-11 10:25:00|4948.06|4946.56|4950.06|4948.56|4950.06|4948.56|4946.06|4944.56|2988
1733913000000|2024-12-11 10:30:00|4949.06|4947.56|4949.06|4947.56|4951.06|4949.56|4949.06|4947.56|1630
1733913300000|2024-12-11 10:35:00|4950.06|4948.56|4950.06|4948.56|4951.06|4949.56|4949.06|4947.56|4297
1733913600000|2024-12-11 10:40:00|4949.56|4948.06|4946.06|4944.56|4950.06|4948.56|4946.06|4944.56|8897
1733913900000|2024-12-11 10:45:00|4947.06|4945.56|4949.06|4947.56|4950.06|4948.56|4947.06|4945.56|2002
1733914200000|2024-12-11 10:50:00|4950.06|4948.56|4949.06|4947.56|4951.06|4949.56|4949.06|4947.56|3207
1733914500000|2024-12-11 10:55:00|4950.06|4948.56|4951.06|4949.56|4952.06|4950.56|4949.06|4947.56|1262
1733914800000|2024-12-11 11:00:00|4952.06|4950.56|4950.06|4948.56|4953.06|4951.56|4949.06|4947.56|2804
1733915100000|2024-12-11 11:05:00|4949.06|4947.56|4948.06|4946.56|4950.06|4948.56|4947.06|4945.56|1722
1733915400000|2024-12-11 11:10:00|4947.56|4946.06|4949.06|4947.56|4950.06|4948.56|4947.56|4946.06|2108
1733915700000|2024-12-11 11:15:00|4948.06|4946.56|4949.06|4947.56|4950.06|4948.56|4948.06|4946.56|2166
1733916000000|2024-12-11 11:20:00|4950.06|4948.56|4949.56|4948.06|4950.06|4948.56|4949.06|4947.56|5979
1733916300000|2024-12-11 11:25:00|4950.06|4948.56|4951.06|4949.56|4952.06|4950.56|4949.06|4947.56|1424
1733916600000|2024-12-11 11:30:00|4952.06|4950.56|4952.06|4950.56|4954.06|4952.56|4951.06|4949.56|6298
1733916900000|2024-12-11 11:35:00|4953.06|4951.56|4951.06|4949.56|4953.06|4951.56|4950.06|4948.56|7653
1733917200000|2024-12-11 11:40:00|4951.56|4950.06|4952.06|4950.56|4954.06|4952.56|4951.56|4950.06|1213
1733917500000|2024-12-11 11:45:00|4951.56|4950.06|4953.06|4951.56|4953.06|4951.56|4951.06|4949.56|574
1733917800000|2024-12-11 11:50:00|4954.06|4952.56|4952.06|4950.56|4954.06|4952.56|4951.06|4949.56|1534
1733918100000|2024-12-11 11:55:00|4953.06|4951.56|4953.06|4951.56|4955.06|4953.56|4953.06|4951.56|2403
1733918400000|2024-12-11 12:00:00|4952.06|4950.56|4949.06|4947.56|4952.06|4950.56|4949.06|4947.56|3428
1733918700000|2024-12-11 12:05:00|4950.06|4948.56|4950.06|4948.56|4951.06|4949.56|4949.06|4947.56|915
1733919000000|2024-12-11 12:10:00|4950.56|4949.06|4954.06|4952.56|4955.06|4953.56|4950.56|4949.06|1693
1733919300000|2024-12-11 12:15:00|4955.06|4953.56|4953.06|4951.56|4955.06|4953.56|4952.06|4950.56|1523
1733919600000|2024-12-11 12:20:00|4954.06|4952.56|4954.06|4952.56|4955.06|4953.56|4953.06|4951.56|704
1733919900000|2024-12-11 12:25:00|4953.06|4951.56|4955.06|4953.56|4956.06|4954.56|4953.06|4951.56|1476
1733920200000|2024-12-11 12:30:00|4956.06|4954.56|4957.06|4955.56|4958.06|4956.56|4955.06|4953.56|1451
1733920500000|2024-12-11 12:35:00|4956.06|4954.56|4955.06|4953.56|4956.06|4954.56|4954.06|4952.56|10203
1733920800000|2024-12-11 12:40:00|4954.92|4953.42|4953.92|4952.42|4954.92|4953.42|4952.92|4951.42|1462
1733921100000|2024-12-11 12:45:00|4954.92|4953.42|4954.92|4953.42|4954.92|4953.42|4953.92|4952.42|1238
1733921400000|2024-12-11 12:50:00|4955.92|4954.42|4954.92|4953.42|4955.92|4954.42|4953.92|4952.42|2333
1733921700000|2024-12-11 12:55:00|4953.92|4952.42|4953.42|4951.92|4954.92|4953.42|4953.42|4951.92|1051
1733922000000|2024-12-11 13:00:00|4953.92|4952.42|4955.92|4954.42|4957.92|4956.42|4953.92|4952.42|2299
1733922300000|2024-12-11 13:05:00|4954.92|4953.42|4955.92|4954.42|4955.92|4954.42|4953.92|4952.42|691
1733922600000|2024-12-11 13:10:00|4954.92|4953.42|4956.92|4955.42|4956.92|4955.42|4954.92|4953.42|794
1733922900000|2024-12-11 13:15:00|4955.92|4954.42|4954.92|4953.42|4956.92|4955.42|4954.92|4953.42|2494
1733923200000|2024-12-11 13:20:00|4954.42|4952.92|4957.92|4956.42|4957.92|4956.42|4954.42|4952.92|1510
1733923500000|2024-12-11 13:25:00|4956.92|4955.42|4959.42|4957.92|4961.42|4959.92|4955.92|4954.42|3203
1733923800000|2024-12-11 13:30:00|4959.92|4958.42|4962.92|4961.42|4964.92|4963.42|4958.92|4957.42|3453
1733924100000|2024-12-11 13:35:00|4963.92|4962.42|4965.92|4964.42|4967.42|4965.92|4962.92|4961.42|8025
1733924400000|2024-12-11 13:40:00|4964.92|4963.42|4960.92|4959.42|4965.92|4964.42|4960.92|4959.42|2331
1733924700000|2024-12-11 13:45:00|4961.92|4960.42|4963.92|4962.42|4963.92|4962.42|4960.92|4959.42|4536
1733925000000|2024-12-11 13:50:00|4962.92|4961.42|4960.92|4959.42|4962.92|4961.42|4960.92|4959.42|1422
1733925300000|2024-12-11 13:55:00|4961.92|4960.42|4963.92|4962.42|4963.92|4962.42|4961.92|4960.42|1442
1733925600000|2024-12-11 14:00:00|4962.92|4961.42|4961.92|4960.42|4962.92|4961.42|4955.92|4954.42|17101
1733925900000|2024-12-11 14:05:00|4962.92|4961.42|4962.92|4961.42|4962.92|4961.42|4958.92|4957.42|2719
1733926200000|2024-12-11 14:10:00|4961.92|4960.42|4959.92|4958.42|4961.92|4960.42|4958.92|4957.42|1576
1733926500000|2024-12-11 14:15:00|4958.92|4957.42|4958.92|4957.42|4959.92|4958.42|4955.92|4954.42|1703
1733926800000|2024-12-11 14:20:00|4958.42|4956.92|4960.92|4959.42|4960.92|4959.42|4956.92|4955.42|2058
1733927100000|2024-12-11 14:25:00|4961.92|4960.42|4961.92|4960.42|4963.92|4962.42|4960.92|4959.42|3719
1733927400000|2024-12-11 14:30:00|4961.42|4959.92|4964.92|4963.42|4964.92|4963.42|4957.92|4956.42|3750
1733927700000|2024-12-11 14:35:00|4965.92|4964.42|4960.92|4959.42|4965.92|4964.42|4959.92|4958.42|1892
1733928000000|2024-12-11 14:40:00|4961.92|4960.42|4962.92|4961.42|4963.92|4962.42|4959.92|4958.42|8163
1733928300000|2024-12-11 14:45:00|4963.92|4962.42|4964.92|4963.42|4966.92|4965.42|4963.92|4962.42|3600
1733928600000|2024-12-11 14:50:00|4965.92|4964.42|4965.92|4964.42|4966.92|4965.42|4962.92|4961.42|16012
1733928900000|2024-12-11 14:55:00|4966.92|4965.42|4961.92|4960.42|4966.92|4965.42|4958.92|4957.42|7740
1733929200000|2024-12-11 15:00:00|4960.92|4959.42|4959.92|4958.42|4961.92|4960.42|4955.92|4954.42|5099
1733929500000|2024-12-11 15:05:00|4959.42|4957.92|4957.92|4956.42|4959.92|4958.42|4955.92|4954.42|3752
1733929800000|2024-12-11 15:10:00|4958.12|4956.62|4959.12|4957.62|4960.12|4958.62|4957.12|4955.62|4436
1733930100000|2024-12-11 15:15:00|4960.12|4958.62|4958.12|4956.62|4961.12|4959.62|4957.12|4955.62|2575
1733930400000|2024-12-11 15:20:00|4959.12|4957.62|4959.12|4957.62|4961.12|4959.62|4957.12|4955.62|10733
1733930700000|2024-12-11 15:25:00|4958.12|4956.62|4956.12|4954.62|4959.12|4957.62|4955.12|4953.62|8716
1733931000000|2024-12-11 15:30:00|4955.12|4953.62|4953.12|4951.62|4959.12|4957.62|4953.12|4951.62|5759
1733931300000|2024-12-11 15:35:00|4952.62|4951.12|4951.12|4949.62|4955.12|4953.62|4951.12|4949.62|14025
1733931600000|2024-12-11 15:40:00|4951.62|4950.12|4950.12|4948.62|4952.12|4950.62|4949.12|4947.62|4824
1733931900000|2024-12-11 15:45:00|4951.12|4949.62|4954.12|4952.62|4955.12|4953.62|4951.12|4949.62|3681
1733932200000|2024-12-11 15:50:00|4955.12|4953.62|4953.12|4951.62|4956.12|4954.62|4952.12|4950.62|3299
1733932500000|2024-12-11 15:55:00|4952.12|4950.62|4954.12|4952.62|4954.12|4952.62|4950.12|4948.62|3808
1733932800000|2024-12-11 16:00:00|4955.12|4953.62|4957.12|4955.62|4957.12|4955.62|4952.12|4950.62|7228
1733933100000|2024-12-11 16:05:00|4956.12|4954.62|4959.12|4957.62|4959.12|4957.62|4956.12|4954.62|4522
1733933400000|2024-12-11 16:10:00|4958.12|4956.62|4961.12|4959.62|4961.12|4959.62|4958.12|4956.62|5350
1733933700000|2024-12-11 16:15:00|4962.12|4960.62|4960.12|4958.62|4962.12|4960.62|4960.12|4958.62|6346
1733934000000|2024-12-11 16:20:00|4961.12|4959.62|4961.12|4959.62|4961.12|4959.62|4959.12|4957.62|3397
1733934300000|2024-12-11 16:25:00|4962.12|4960.62|4963.12|4961.62|4964.12|4962.62|4961.12|4959.62|22177
1733934600000|2024-12-11 16:30:00|4964.12|4962.62|4960.12|4958.62|4964.12|4962.62|4960.12|4958.62|35795
1733934900000|2024-12-11 16:35:00|4959.12|4957.62|4960.12|4958.62|4961.12|4959.62|4958.12|4956.62|14272
1733935200000|2024-12-11 16:40:00|4961.12|4959.62|4962.12|4960.62|4963.12|4961.62|4961.12|4959.62|17678
1733935500000|2024-12-11 16:45:00|4961.12|4959.62|4960.12|4958.62|4961.12|4959.62|4960.12|4958.62|2270
1733935800000|2024-12-11 16:50:00|4959.12|4957.62|4960.12|4958.62|4960.12|4958.62|4959.12|4957.62|3077
1733936100000|2024-12-11 16:55:00|4961.12|4959.62|4963.12|4961.62|4963.12|4961.62|4961.12|4959.62|1974
1733936400000|2024-12-11 17:00:00|4964.12|4962.62|4965.12|4963.62|4966.12|4964.62|4964.12|4962.62|1954
1733936700000|2024-12-11 17:05:00|4964.12|4962.62|4965.12|4963.62|4965.12|4963.62|4963.12|4961.62|1850
1733937000000|2024-12-11 17:10:00|4966.12|4964.62|4964.12|4962.62|4966.12|4964.62|4964.12|4962.62|735
1733937300000|2024-12-11 17:15:00|4963.12|4961.62|4962.12|4960.62|4964.12|4962.62|4961.12|4959.62|2648
1733937600000|2024-12-11 17:20:00|4961.12|4959.62|4963.12|4961.62|4963.12|4961.62|4961.12|4959.62|1910
1733937900000|2024-12-11 17:25:00|4962.12|4960.62|4962.12|4960.62|4964.12|4962.62|4962.12|4960.62|1676
1733938200000|2024-12-11 17:30:00|4963.12|4961.62|4964.12|4962.62|4965.12|4963.62|4962.12|4960.62|1809
1733938500000|2024-12-11 17:35:00|4963.12|4961.62|4967.12|4965.62|4967.12|4965.62|4963.12|4961.62|3335
1733938800000|2024-12-11 17:40:00|4968.12|4966.62|4971.12|4969.62|4971.12|4969.62|4968.12|4966.62|2788
1733939100000|2024-12-11 17:45:00|4970.12|4968.62|4971.12|4969.62|4971.12|4969.62|4970.12|4968.62|2413
1733939400000|2024-12-11 17:50:00|4972.12|4970.62|4973.12|4971.62|4974.12|4972.62|4972.12|4970.62|3109
1733939700000|2024-12-11 17:55:00|4972.12|4970.62|4972.12|4970.62|4973.12|4971.62|4972.12|4970.62|562
1733940000000|2024-12-11 18:00:00|4973.12|4971.62|4971.12|4969.62|4973.12|4971.62|4971.12|4969.62|1243
1733940300000|2024-12-11 18:05:00|4970.12|4968.62|4969.12|4967.62|4970.12|4968.62|4969.12|4967.62|412
1733940600000|2024-12-11 18:10:00|4968.12|4966.62|4970.12|4968.62|4970.12|4968.62|4968.12|4966.62|1450
1733940900000|2024-12-11 18:15:00|4969.12|4967.62|4971.12|4969.62|4972.12|4970.62|4969.12|4967.62|1089
1733941200000|2024-12-11 18:20:00|4971.62|4970.12|4972.12|4970.62|4972.12|4970.62|4971.62|4970.12|541
1733941500000|2024-12-11 18:25:00|4971.12|4969.62|4972.12|4970.62|4972.12|4970.62|4971.12|4969.62|441
1733941800000|2024-12-11 18:30:00|4973.12|4971.62|4972.12|4970.62|4973.12|4971.62|4972.12|4970.62|913
1733942100000|2024-12-11 18:35:00|4971.12|4969.62|4971.12|4969.62|4971.12|4969.62|4970.12|4968.62|252
1733942400000|2024-12-11 18:40:00|4970.12|4968.62|4969.12|4967.62|4971.12|4969.62|4969.12|4967.62|420
1733942700000|2024-12-11 18:45:00|4969.62|4968.12|4970.12|4968.62|4970.12|4968.62|4969.12|4967.62|395
1733943000000|2024-12-11 18:50:00|4969.12|4967.62|4969.12|4967.62|4970.12|4968.62|4968.12|4966.62|250
1733943300000|2024-12-11 18:55:00|4968.12|4966.62|4968.12|4966.62|4968.12|4966.62|4967.12|4965.62|160
1733943600000|2024-12-11 19:00:00|4969.12|4967.62|4969.12|4967.62|4970.12|4968.62|4969.12|4967.62|390
1733943900000|2024-12-11 19:05:00|4970.12|4968.62|4969.12|4967.62|4970.12|4968.62|4968.12|4966.62|272
1733944200000|2024-12-11 19:10:00|4968.12|4966.62|4970.12|4968.62|4971.12|4969.62|4968.12|4966.62|272
1733944500000|2024-12-11 19:15:00|4970.62|4969.12|4970.12|4968.62|4971.12|4969.62|4970.12|4968.62|313
1733944800000|2024-12-11 19:20:00|4969.12|4967.62|4971.12|4969.62|4971.12|4969.62|4969.12|4967.62|304
1733945100000|2024-12-11 19:25:00|4970.12|4968.62|4971.12|4969.62|4972.12|4970.62|4970.12|4968.62|245
1733945400000|2024-12-11 19:30:00|4970.12|4968.62|4972.12|4970.62|4972.12|4970.62|4970.12|4968.62|262
1733945700000|2024-12-11 19:35:00|4973.12|4971.62|4973.12|4971.62|4973.12|4971.62|4972.12|4970.62|382
1733946000000|2024-12-11 19:40:00|4972.12|4970.62|4972.12|4970.62|4972.12|4970.62|4972.12|4970.62|145
1733946300000|2024-12-11 19:45:00|4972.62|4971.12|4972.12|4970.62|4973.12|4971.62|4972.12|4970.62|364
1733946600000|2024-12-11 19:50:00|4973.12|4971.62|4973.12|4971.62|4973.12|4971.62|4972.12|4970.62|243
1733946900000|2024-12-11 19:55:00|4972.12|4970.62|4974.12|4972.62|4974.12|4972.62|4972.12|4970.62|441
1733947200000|2024-12-11 20:00:00|4975.12|4973.62|4975.12|4973.62|4975.12|4973.62|4973.12|4971.62|1450
1733947500000|2024-12-11 20:05:00|4974.12|4972.62|4974.12|4972.62|4974.12|4972.62|4973.12|4971.62|438
1733947800000|2024-12-11 20:10:00|4975.12|4973.62|4974.12|4972.62|4975.12|4973.62|4974.12|4972.62|266
1733948100000|2024-12-11 20:15:00|4973.12|4971.62|4973.12|4971.62|4974.12|4972.62|4973.12|4971.62|394
1733948400000|2024-12-11 20:20:00|4974.12|4972.62|4974.12|4972.62|4974.12|4972.62|4973.12|4971.62|411
1733948700000|2024-12-11 20:25:00|4975.12|4973.62|4975.12|4973.62|4975.12|4973.62|4974.12|4972.62|290
1733949000000|2024-12-11 20:30:00|4974.12|4972.62|4975.12|4973.62|4975.12|4973.62|4974.12|4972.62|607
1733949300000|2024-12-11 20:35:00|4974.12|4972.62|4975.12|4973.62|4975.12|4973.62|4974.12|4972.62|358
1733949600000|2024-12-11 20:40:00|4974.12|4972.62|4974.12|4972.62|4975.12|4973.62|4974.12|4972.62|199
1733949900000|2024-12-11 20:45:00|4973.12|4971.62|4973.12|4971.62|4974.12|4972.62|4972.12|4970.62|886
1733950200000|2024-12-11 20:50:00|4972.12|4970.62|4972.12|4970.62|4973.12|4971.62|4971.12|4969.62|846
1733950500000|2024-12-11 20:55:00|4971.12|4969.62|4971.12|4969.62|4973.12|4971.62|4970.12|4968.62|2537
1733950800000|2024-12-11 21:00:00|4972.27|4969.27|4969.17|4966.17|4972.47|4969.47|4968.97|4965.97|27
1733951100000|2024-12-11 21:05:00|4968.57|4965.57|4968.37|4965.37|4969.97|4966.97|4967.77|4964.77|0
1733951400000|2024-12-11 21:10:00|4968.47|4965.47|4968.77|4965.77|4969.17|4966.17|4968.37|4965.37|0
1733951700000|2024-12-11 21:15:00|4968.67|4965.67|4968.37|4965.37|4968.77|4965.77|4968.37|4965.37|0
1733952000000|2024-12-11 21:20:00|4968.17|4965.17|4967.97|4964.97|4968.57|4965.57|4967.97|4964.97|0
1733952300000|2024-12-11 21:25:00|4967.77|4964.77|4968.37|4965.37|4968.37|4965.37|4967.37|4964.37|0
1733952600000|2024-12-11 21:30:00|4968.17|4965.17|4968.37|4965.37|4968.57|4965.57|4967.97|4964.97|0
1733952900000|2024-12-11 21:35:00|4968.27|4965.27|4967.97|4964.97|4968.47|4965.47|4967.97|4964.97|0
1733953200000|2024-12-11 21:40:00|4968.07|4965.07|4968.37|4965.37|4968.37|4965.37|4967.97|4964.97|0
1733953500000|2024-12-11 21:45:00|4968.17|4965.17|4968.17|4965.17|4968.37|4965.37|4967.97|4964.97|0
1733953800000|2024-12-11 21:50:00|4967.97|4964.97|4967.57|4964.57|4967.97|4964.97|4967.37|4964.37|0
1733954100000|2024-12-11 21:55:00|4967.77|4964.77|4967.77|4964.77|4968.07|4965.07|4967.47|4964.47|0
1733954400000|2024-12-11 22:00:00|4967.87|4964.87|4967.87|4964.87|4967.97|4964.97|4967.77|4964.77|0
1733954700000|2024-12-11 22:05:00|4967.97|4964.97|4968.37|4965.37|4968.37|4965.37|4967.97|4964.97|0
1733955000000|2024-12-11 22:10:00|4967.97|4964.97|4967.97|4964.97|4968.17|4965.17|4967.97|4964.97|0
1733955300000|2024-12-11 22:15:00|4968.07|4965.07|4967.87|4964.87|4968.17|4965.17|4967.67|4964.67|0
1733955600000|2024-12-11 22:20:00|4967.97|4964.97|4968.17|4965.17|4968.17|4965.17|4967.57|4964.57|0
1733955900000|2024-12-11 22:25:00|4968.07|4965.07|4967.87|4964.87|4968.07|4965.07|4967.87|4964.87|0
1733956500000|2024-12-11 22:35:00|4967.67|4964.67|4967.67|4964.67|4967.67|4964.67|4967.67|4964.67|0
1733957100000|2024-12-11 22:45:00|4967.77|4964.77|4968.2|4965.2|4968.2|4965.2|4967.77|4964.77|0
1733957400000|2024-12-11 22:50:00|4968.3|4965.3|4968.5|4965.5|4968.5|4965.5|4968.3|4965.3|0
1733957700000|2024-12-11 22:55:00|4968.6|4965.6|4968.3|4965.3|4968.7|4965.7|4968.3|4965.3|0
1733958000000|2024-12-11 23:00:00|4968.5|4965.5|4968.2|4965.2|4968.8|4965.8|4966.8|4963.8|0
1733958300000|2024-12-11 23:05:00|4968.4|4965.4|4968.2|4965.2|4968.8|4965.8|4967.8|4964.8|0
1733958600000|2024-12-11 23:10:00|4968|4965|4969|4966|4969|4966|4968|4965|0
1733958900000|2024-12-11 23:15:00|4969.1|4966.1|4968.6|4965.6|4969.1|4966.1|4968.4|4965.4|0
1733959200000|2024-12-11 23:20:00|4968.4|4965.4|4967.2|4964.2|4968.6|4965.6|4967|4964|0
1733959500000|2024-12-11 23:25:00|4967.4|4964.4|4967.4|4964.4|4967.4|4964.4|4966.8|4963.8|0
1733959800000|2024-12-11 23:30:00|4967.2|4964.2|4968|4965|4968.2|4965.2|4967.2|4964.2|0
1733960100000|2024-12-11 23:35:00|4968.2|4965.2|4967.4|4964.4|4968.2|4965.2|4967.2|4964.2|0
1733960400000|2024-12-11 23:40:00|4967.2|4964.2|4967|4964|4967.4|4964.4|4967|4964|0
1733960700000|2024-12-11 23:45:00|4967.2|4964.2|4967.8|4964.8|4967.8|4964.8|4967.2|4964.2|0
1733961000000|2024-12-11 23:50:00|4967.9|4964.9|4968|4965|4968|4965|4967.8|4964.8|0
1733961300000|2024-12-11 23:55:00|4967.8|4964.8|4967.8|4964.8|4968|4965|4967.4|4964.4|0
1733961600000|2024-12-12 00:00:00|4967.6|4964.6|4967.8|4964.8|4968.2|4965.2|4967.4|4964.4|0
1733961900000|2024-12-12 00:05:00|4967.6|4964.6|4967.4|4964.4|4967.8|4964.8|4967.4|4964.4|0
1733962200000|2024-12-12 00:10:00|4967.2|4964.2|4967.4|4964.4|4967.4|4964.4|4967|4964|0
1733962500000|2024-12-12 00:15:00|4967.3|4964.3|4965.8|4963.8|4967.8|4965.8|4964.8|4962.8|747
1733962800000|2024-12-12 00:20:00|4964.8|4962.8|4963.8|4961.8|4964.8|4962.8|4963.8|4961.8|44
1733963100000|2024-12-12 00:25:00|4964.8|4962.8|4963.8|4961.8|4964.8|4962.8|4963.8|4961.8|73
1733963400000|2024-12-12 00:30:00|4964.8|4962.8|4964.8|4962.8|4964.8|4962.8|4963.8|4961.8|104
1733963700000|2024-12-12 00:35:00|4963.8|4961.8|4964.8|4962.8|4964.8|4962.8|4963.8|4961.8|42
1733964000000|2024-12-12 00:40:00|4963.8|4961.8|4963.8|4961.8|4963.8|4961.8|4963.8|4961.8|67
1733964300000|2024-12-12 00:45:00|4962.8|4960.8|4963.8|4961.8|4963.8|4961.8|4962.8|4960.8|42
1733964600000|2024-12-12 00:50:00|4963.3|4961.3|4963.8|4961.8|4963.8|4961.8|4962.8|4960.8|24
1733964900000|2024-12-12 00:55:00|4964.3|4962.3|4964.8|4962.8|4964.8|4962.8|4964.3|4962.3|9
1733965200000|2024-12-12 01:00:00|4965.8|4963.8|4964.8|4962.8|4965.8|4963.8|4964.8|4962.8|108
1733965500000|2024-12-12 01:05:00|4965.3|4963.3|4965.8|4963.8|4965.8|4963.8|4965.3|4963.3|14
1733965800000|2024-12-12 01:10:00|4966.3|4964.3|4967.8|4965.8|4967.8|4965.8|4965.8|4963.8|72
1733966100000|2024-12-12 01:15:00|4967.3|4965.3|4966.8|4964.8|4967.8|4965.8|4965.8|4963.8|22
1733966400000|2024-12-12 01:20:00|4967.3|4965.3|4967.3|4965.3|4967.8|4965.8|4967.3|4965.3|7
1733966700000|2024-12-12 01:25:00|4966.8|4964.8|4967.8|4965.8|4967.8|4965.8|4966.8|4964.8|46
1733967000000|2024-12-12 01:30:00|4967.3|4965.3|4966.8|4964.8|4967.8|4965.8|4966.8|4964.8|42
1733967300000|2024-12-12 01:35:00|4965.8|4963.8|4965.8|4963.8|4965.8|4963.8|4965.8|4963.8|18
1733967600000|2024-12-12 01:40:00|4966.8|4964.8|4966.8|4964.8|4966.8|4964.8|4965.8|4963.8|11
1733967900000|2024-12-12 01:45:00|4965.8|4963.8|4965.8|4963.8|4966.3|4964.3|4965.8|4963.8|5
1733968200000|2024-12-12 01:50:00|4964.8|4962.8|4964.8|4962.8|4964.8|4962.8|4963.8|4961.8|114
1733968500000|2024-12-12 01:55:00|4963.8|4961.8|4963.8|4961.8|4964.8|4962.8|4963.8|4961.8|8
1733968800000|2024-12-12 02:00:00|4964.8|4962.8|4966.3|4964.3|4967.8|4965.8|4964.8|4962.8|248
1733969100000|2024-12-12 02:05:00|4965.8|4963.8|4965.8|4963.8|4966.8|4964.8|4965.8|4963.8|11
1733969400000|2024-12-12 02:10:00|4964.8|4962.8|4967.8|4965.8|4967.8|4965.8|4964.8|4962.8|60
1733969700000|2024-12-12 02:15:00|4966.8|4964.8|4967.8|4965.8|4967.8|4965.8|4966.8|4964.8|75
1733970000000|2024-12-12 02:20:00|4966.8|4964.8|4967.8|4965.8|4967.8|4965.8|4966.8|4964.8|32
1733970300000|2024-12-12 02:25:00|4968.3|4966.3|4968.8|4966.8|4968.8|4966.8|4967.8|4965.8|26
1733970600000|2024-12-12 02:30:00|||||||||18
1733970900000|2024-12-12 02:35:00|4969.8|4967.8|4970.8|4968.8|4970.8|4968.8|4969.8|4967.8|115
1733971200000|2024-12-12 02:40:00|4971.3|4969.3|4970.8|4968.8|4971.3|4969.3|4970.8|4968.8|57
1733971500000|2024-12-12 02:45:00|4971.8|4969.8|4967.8|4965.8|4971.8|4969.8|4967.8|4965.8|154
1733971800000|2024-12-12 02:50:00|4968.3|4966.3|4969.3|4967.3|4969.8|4967.8|4967.8|4965.8|62
1733972100000|2024-12-12 02:55:00|4968.8|4966.8|4968.8|4966.8|4969.3|4967.3|4968.8|4966.8|4
1733972400000|2024-12-12 03:00:00|4969.8|4967.8|4969.8|4967.8|4970.3|4968.3|4969.8|4967.8|23
1733972700000|2024-12-12 03:05:00|4968.8|4966.8|4968.8|4966.8|4969.8|4967.8|4968.8|4966.8|31
1733973000000|2024-12-12 03:10:00|4968.3|4966.3|4967.8|4965.8|4968.8|4966.8|4967.8|4965.8|29
1733973300000|2024-12-12 03:15:00|4968.8|4966.8|4967.8|4965.8|4968.8|4966.8|4967.8|4965.8|7
1733973600000|2024-12-12 03:20:00|4968.8|4966.8|4968.3|4966.3|4968.8|4966.8|4967.8|4965.8|9
1733973900000|2024-12-12 03:25:00|4968.8|4966.8|4969.8|4967.8|4969.8|4967.8|4968.3|4966.3|8
1733974200000|2024-12-12 03:30:00|4969.3|4967.3|4970.8|4968.8|4970.8|4968.8|4968.8|4966.8|9
1733974500000|2024-12-12 03:35:00|4970.3|4968.3|4969.8|4967.8|4970.3|4968.3|4969.8|4967.8|7
1733974800000|2024-12-12 03:40:00|4968.8|4966.8|4968.8|4966.8|4968.8|4966.8|4968.8|4966.8|4
1733975100000|2024-12-12 03:45:00|4967.8|4965.8|4968.8|4966.8|4968.8|4966.8|4967.3|4965.3|43
1733975400000|2024-12-12 03:50:00|4969.8|4967.8|4970.8|4968.8|4970.8|4968.8|4969.8|4967.8|74
1733975700000|2024-12-12 03:55:00|4971.8|4969.8|4971.3|4969.3|4971.8|4969.8|4970.8|4968.8|161
1733976000000|2024-12-12 04:00:00|4970.8|4968.8|4970.8|4968.8|4971.8|4969.8|4970.8|4968.8|22
1733976300000|2024-12-12 04:05:00|||||||||3
1733976600000|2024-12-12 04:10:00|4971.8|4969.8|4971.8|4969.8|4971.8|4969.8|4971.8|4969.8|6
1733976900000|2024-12-12 04:15:00|4970.8|4968.8|4969.8|4967.8|4970.8|4968.8|4969.8|4967.8|10
1733977200000|2024-12-12 04:20:00|4969.3|4967.3|4968.8|4966.8|4969.8|4967.8|4968.8|4966.8|21
1733977500000|2024-12-12 04:25:00|4969.3|4967.3|4969.8|4967.8|4969.8|4967.8|4968.8|4966.8|296
1733977800000|2024-12-12 04:30:00|4969.3|4967.3|4969.3|4967.3|4969.3|4967.3|4968.8|4966.8|74
1733978100000|2024-12-12 04:35:00|4969.8|4967.8|4968.8|4966.8|4969.8|4967.8|4968.8|4966.8|16
1733978400000|2024-12-12 04:40:00|4967.8|4965.8|4967.8|4965.8|4968.8|4966.8|4967.8|4965.8|14
1733978700000|2024-12-12 04:45:00|||||||||2
1733979000000|2024-12-12 04:50:00|||||||||1
1733979300000|2024-12-12 04:55:00|4967.3|4965.3|4966.8|4964.8|4967.8|4965.8|4966.8|4964.8|40
1733979600000|2024-12-12 05:00:00|4967.8|4965.8|4967.8|4965.8|4969.8|4967.8|4966.8|4964.8|50
1733979900000|2024-12-12 05:05:00|4967.3|4965.3|4966.8|4964.8|4967.3|4965.3|4966.8|4964.8|3
1733980200000|2024-12-12 05:10:00|4967.3|4965.3|4967.3|4965.3|4967.3|4965.3|4966.8|4964.8|5
1733980500000|2024-12-12 05:15:00|4967.8|4965.8|4967.8|4965.8|4967.8|4965.8|4966.8|4964.8|2
1733980800000|2024-12-12 05:20:00|4966.8|4964.8|4966.8|4964.8|4966.8|4964.8|4966.8|4964.8|3
1733981100000|2024-12-12 05:25:00|4967.8|4965.8|4967.3|4965.3|4967.8|4965.8|4966.8|4964.8|121
1733981400000|2024-12-12 05:30:00|4966.8|4964.8|4969.8|4967.8|4969.8|4967.8|4966.8|4964.8|23
1733981700000|2024-12-12 05:35:00|4968.8|4966.8|4967.8|4965.8|4968.8|4966.8|4967.8|4965.8|18
1733982000000|2024-12-12 05:40:00|4967.3|4965.3|4967.8|4965.8|4967.8|4965.8|4966.8|4964.8|27
1733982300000|2024-12-12 05:45:00|4968.3|4966.3|4967.8|4965.8|4968.8|4966.8|4967.8|4965.8|5
1733982600000|2024-12-12 05:50:00|4968.8|4966.8|4967.3|4965.3|4968.8|4966.8|4966.8|4964.8|42
1733982900000|2024-12-12 05:55:00|4967.8|4965.8|4968.8|4966.8|4968.8|4966.8|4966.8|4964.8|39
1733983200000|2024-12-12 06:00:00|4969.3|4967.3|4969.3|4967.3|4969.8|4967.8|4968.8|4966.8|32
1733983500000|2024-12-12 06:05:00|4969.8|4967.8|4969.8|4967.8|4969.8|4967.8|4968.8|4966.8|6
1733983800000|2024-12-12 06:10:00|4970.3|4968.3|4968.7|4966.7|4970.7|4968.7|4968.7|4966.7|48
1733984100000|2024-12-12 06:15:00|4969.7|4967.7|4968.2|4966.2|4969.7|4967.7|4967.7|4965.7|41
1733984400000|2024-12-12 06:20:00|4967.7|4965.7|4967.7|4965.7|4967.7|4965.7|4967.7|4965.7|45
1733984700000|2024-12-12 06:25:00|4966.7|4964.7|4966.7|4964.7|4966.7|4964.7|4966.7|4964.7|74
1733985000000|2024-12-12 06:30:00|4966.2|4964.2|4964.7|4962.7|4966.7|4964.7|4964.7|4962.7|127
1733985300000|2024-12-12 06:35:00|4963.7|4961.7|4964.2|4962.2|4964.7|4962.7|4963.7|4961.7|44
1733985600000|2024-12-12 06:40:00|4964.7|4962.7|4964.2|4962.2|4964.7|4962.7|4963.7|4961.7|23
1733985900000|2024-12-12 06:45:00|4963.7|4961.7|4964.7|4962.7|4964.7|4962.7|4962.7|4960.7|25
1733986200000|2024-12-12 06:50:00|4964.2|4962.2|4965.7|4963.7|4965.7|4963.7|4964.2|4962.2|45
1733986500000|2024-12-12 06:55:00|4964.7|4962.7|4965.7|4963.7|4965.7|4963.7|4964.7|4962.7|22
1733986800000|2024-12-12 07:00:00|4965.45|4963.95|4969.45|4967.95|4970.45|4968.95|4961.45|4959.95|1018
1733987100000|2024-12-12 07:05:00|4968.45|4966.95|4972.45|4970.95|4972.45|4970.95|4967.95|4966.45|662
1733987400000|2024-12-12 07:10:00|4971.45|4969.95|4971.45|4969.95|4972.45|4970.95|4968.45|4966.95|511
1733987700000|2024-12-12 07:15:00|4970.45|4968.95|4970.45|4968.95|4970.45|4968.95|4969.45|4967.95|338
1733988000000|2024-12-12 07:20:00|4969.45|4967.95|4967.45|4965.95|4971.45|4969.95|4967.45|4965.95|532
1733988300000|2024-12-12 07:25:00|4966.45|4964.95|4964.45|4962.95|4966.45|4964.95|4964.45|4962.95|307
1733988600000|2024-12-12 07:30:00|4963.45|4961.95|4966.45|4964.95|4966.45|4964.95|4963.45|4961.95|185
1733988900000|2024-12-12 07:35:00|4965.45|4963.95|4967.45|4965.95|4967.45|4965.95|4964.45|4962.95|315
1733989200000|2024-12-12 07:40:00|4966.45|4964.95|4965.45|4963.95|4967.45|4965.95|4965.45|4963.95|389
1733989500000|2024-12-12 07:45:00|4964.95|4963.45|4965.45|4963.95|4965.45|4963.95|4963.45|4961.95|400
1733989800000|2024-12-12 07:50:00|4964.95|4963.45|4965.45|4963.95|4967.45|4965.95|4964.45|4962.95|865
1733990100000|2024-12-12 07:55:00|4964.45|4962.95|4966.45|4964.95|4967.45|4965.95|4964.45|4962.95|286
1733990400000|2024-12-12 08:00:00|4967.45|4965.95|4975.45|4973.95|4975.45|4973.95|4966.45|4964.95|5804
1733990700000|2024-12-12 08:05:00|4974.45|4972.95|4972.45|4970.95|4975.45|4973.95|4971.45|4969.95|2978
1733991000000|2024-12-12 08:10:00|4971.45|4969.95|4972.45|4970.95|4975.45|4973.95|4969.45|4967.95|1905
1733991300000|2024-12-12 08:15:00|4973.45|4971.95|4970.45|4968.95|4973.45|4971.95|4970.45|4968.95|1938
1733991600000|2024-12-12 08:20:00|4971.45|4969.95|4971.45|4969.95|4972.45|4970.95|4969.45|4967.95|1740
1733991900000|2024-12-12 08:25:00|4970.45|4968.95|4972.45|4970.95|4972.45|4970.95|4967.45|4965.95|2574
1733992200000|2024-12-12 08:30:00|4971.45|4969.95|4970.45|4968.95|4973.45|4971.95|4970.45|4968.95|3296
1733992500000|2024-12-12 08:35:00|4971.45|4969.95|4963.45|4961.95|4971.45|4969.95|4963.45|4961.95|1678
1733992800000|2024-12-12 08:40:00|4963.73|4962.23|4967.73|4966.23|4968.73|4967.23|4963.73|4962.23|2533
1733993100000|2024-12-12 08:45:00|4966.73|4965.23|4969.73|4968.23|4970.73|4969.23|4966.73|4965.23|2270
1733993400000|2024-12-12 08:50:00|4968.73|4967.23|4967.73|4966.23|4970.73|4969.23|4966.73|4965.23|1688
1733993700000|2024-12-12 08:55:00|4968.23|4966.73|4964.73|4963.23|4968.73|4967.23|4964.73|4963.23|14925
1733994000000|2024-12-12 09:00:00|4965.73|4964.23|4965.73|4964.23|4966.73|4965.23|4964.73|4963.23|1459
1733994300000|2024-12-12 09:05:00|4964.73|4963.23|4960.73|4959.23|4965.73|4964.23|4960.73|4959.23|5070
1733994600000|2024-12-12 09:10:00|4959.73|4958.23|4960.73|4959.23|4961.73|4960.23|4957.73|4956.23|9324
1733994900000|2024-12-12 09:15:00|4959.73|4958.23|4959.73|4958.23|4960.73|4959.23|4957.73|4956.23|2378
1733995200000|2024-12-12 09:20:00|4960.73|4959.23|4961.73|4960.23|4964.73|4963.23|4960.73|4959.23|9519
1733995500000|2024-12-12 09:25:00|4962.73|4961.23|4960.73|4959.23|4962.73|4961.23|4960.73|4959.23|3175
1733995800000|2024-12-12 09:30:00|4959.73|4958.23|4961.73|4960.23|4961.73|4960.23|4959.73|4958.23|1019
1733996100000|2024-12-12 09:35:00|4962.73|4961.23|4961.73|4960.23|4962.73|4961.23|4961.73|4960.23|935
1733996400000|2024-12-12 09:40:00|4960.73|4959.23|4961.73|4960.23|4961.73|4960.23|4958.73|4957.23|1027
1733996700000|2024-12-12 09:45:00|4960.73|4959.23|4963.73|4962.23|4964.73|4963.23|4960.73|4959.23|1988
1733997000000|2024-12-12 09:50:00|4964.73|4963.23|4964.73|4963.23|4966.73|4965.23|4963.73|4962.23|2878
1733997300000|2024-12-12 09:55:00|4965.73|4964.23|4965.73|4964.23|4966.73|4965.23|4964.73|4963.23|3064
1733997600000|2024-12-12 10:00:00|4964.73|4963.23|4965.73|4964.23|4966.73|4965.23|4963.73|4962.23|2614
1733997900000|2024-12-12 10:05:00|4965.23|4963.73|4964.73|4963.23|4966.73|4965.23|4962.73|4961.23|10775
1733998200000|2024-12-12 10:10:00|4965.73|4964.23|4966.73|4965.23|4967.73|4966.23|4964.73|4963.23|4901
1733998500000|2024-12-12 10:15:00|4967.73|4966.23|4963.73|4962.23|4968.73|4967.23|4963.73|4962.23|4145
1733998800000|2024-12-12 10:20:00|4964.73|4963.23|4964.73|4963.23|4964.73|4963.23|4961.73|4960.23|2006
1733999100000|2024-12-12 10:25:00|4965.73|4964.23|4964.73|4963.23|4965.73|4964.23|4963.73|4962.23|2716
1733999400000|2024-12-12 10:30:00|4963.73|4962.23|4963.73|4962.23|4963.73|4962.23|4962.73|4961.23|950
1733999700000|2024-12-12 10:35:00|4962.73|4961.23|4961.73|4960.23|4963.73|4962.23|4961.73|4960.23|3325
1734000000000|2024-12-12 10:40:00|4962.73|4961.23|4963.73|4962.23|4964.73|4963.23|4961.73|4960.23|3411
1734000300000|2024-12-12 10:45:00|4964.23|4962.73|4960.73|4959.23|4964.73|4963.23|4959.73|4958.23|5227
1734000600000|2024-12-12 10:50:00|4961.73|4960.23|4960.73|4959.23|4963.23|4961.73|4960.73|4959.23|2922
1734000900000|2024-12-12 10:55:00|4961.73|4960.23|4962.73|4961.23|4962.73|4961.23|4959.73|4958.23|8823
1734001200000|2024-12-12 11:00:00|4963.73|4962.23|4963.73|4962.23|4963.73|4962.23|4962.73|4961.23|1154
1734001500000|2024-12-12 11:05:00|4964.73|4963.23|4963.73|4962.23|4968.73|4967.23|4963.73|4962.23|6186
1734001800000|2024-12-12 11:10:00|4962.73|4961.23|4956.73|4955.23|4962.73|4961.23|4955.73|4954.23|24559
1734002100000|2024-12-12 11:15:00|4956.23|4954.73|4955.73|4954.23|4956.73|4955.23|4953.73|4952.23|3861
1734002400000|2024-12-12 11:20:00|4956.23|4954.73|4957.73|4956.23|4958.73|4957.23|4956.23|4954.73|6280
1734002700000|2024-12-12 11:25:00|4958.73|4957.23|4958.73|4957.23|4959.23|4957.73|4955.73|4954.23|3985
1734003000000|2024-12-12 11:30:00|4959.73|4958.23|4959.73|4958.23|4960.73|4959.23|4957.73|4956.23|13330
1734003300000|2024-12-12 11:35:00|4960.73|4959.23|4960.73|4959.23|4962.23|4960.73|4959.73|4958.23|7505
1734003600000|2024-12-12 11:40:00|4959.73|4958.23|4958.73|4957.23|4960.73|4959.23|4958.73|4957.23|1982
1734003900000|2024-12-12 11:45:00|4959.73|4958.23|4960.73|4959.23|4960.73|4959.23|4959.73|4958.23|2638
1734004200000|2024-12-12 11:50:00|4959.73|4958.23|4959.73|4958.23|4960.73|4959.23|4957.73|4956.23|1319
1734004500000|2024-12-12 11:55:00|4958.73|4957.23|4957.73|4956.23|4958.73|4957.23|4956.73|4955.23|7103
1734004800000|2024-12-12 12:00:00|4958.73|4957.23|4959.73|4958.23|4960.73|4959.23|4957.73|4956.23|3410
1734005100000|2024-12-12 12:05:00|4960.73|4959.23|4959.73|4958.23|4960.73|4959.23|4959.73|4958.23|2891
1734005400000|2024-12-12 12:10:00|4960.73|4959.23|4961.23|4959.73|4961.73|4960.23|4959.73|4958.23|3710
1734005700000|2024-12-12 12:15:00|4961.73|4960.23|4960.73|4959.23|4961.73|4960.23|4957.73|4956.23|830
1734006000000|2024-12-12 12:20:00|4961.23|4959.73|4960.73|4959.23|4962.73|4961.23|4960.73|4959.23|749
1734006300000|2024-12-12 12:25:00|4961.73|4960.23|4960.73|4959.23|4962.73|4961.23|4959.73|4958.23|3655
1734006600000|2024-12-12 12:30:00|4961.23|4959.73|4959.73|4958.23|4961.73|4960.23|4958.73|4957.23|7314
1734006900000|2024-12-12 12:35:00|4960.73|4959.23|4961.73|4960.23|4962.73|4961.23|4959.73|4958.23|1495
1734007200000|2024-12-12 12:40:00|4961.81|4960.31|4959.81|4958.31|4961.81|4960.31|4958.81|4957.31|2051
1734007500000|2024-12-12 12:45:00|4958.81|4957.31|4959.81|4958.31|4959.81|4958.31|4958.81|4957.31|1211
1734007800000|2024-12-12 12:50:00|4960.81|4959.31|4959.81|4958.31|4960.81|4959.31|4959.81|4958.31|11290
1734008100000|2024-12-12 12:55:00|4960.81|4959.31|4960.81|4959.31|4961.81|4960.31|4959.81|4958.31|1836
1734008400000|2024-12-12 13:00:00|4959.81|4958.31|4959.81|4958.31|4959.81|4958.31|4958.81|4957.31|1341
1734008700000|2024-12-12 13:05:00|4960.81|4959.31|4960.81|4959.31|4962.81|4961.31|4960.81|4959.31|1788
1734009000000|2024-12-12 13:10:00|4960.31|4958.81|4963.31|4961.81|4963.31|4961.81|4959.81|4958.31|2118
1734009300000|2024-12-12 13:15:00|4962.81|4961.31|4966.81|4965.31|4966.81|4965.31|4962.81|4961.31|2397
1734009600000|2024-12-12 13:20:00|4965.81|4964.31|4968.81|4967.31|4968.81|4967.31|4965.81|4964.31|1699
1734009900000|2024-12-12 13:25:00|4969.31|4967.81|4968.31|4966.81|4971.81|4970.31|4968.31|4966.81|2143
1734010200000|2024-12-12 13:30:00|4968.81|4967.31|4966.81|4965.31|4975.31|4973.81|4965.81|4964.31|4295
1734010500000|2024-12-12 13:35:00|4967.81|4966.31|4963.81|4962.31|4967.81|4966.31|4961.81|4960.31|2509
1734010800000|2024-12-12 13:40:00|4964.81|4963.31|4965.81|4964.31|4965.81|4964.31|4963.81|4962.31|2639
1734011100000|2024-12-12 13:45:00|4964.81|4963.31|4971.81|4970.31|4971.81|4970.31|4964.81|4963.31|1219
1734011400000|2024-12-12 13:50:00|4970.81|4969.31|4968.81|4967.31|4970.81|4969.31|4968.81|4967.31|3001
1734011700000|2024-12-12 13:55:00|4969.81|4968.31|4967.81|4966.31|4969.81|4968.31|4967.81|4966.31|1581
1734012000000|2024-12-12 14:00:00|4968.81|4967.31|4970.81|4969.31|4971.81|4970.31|4968.81|4967.31|7073
1734012300000|2024-12-12 14:05:00|4971.81|4970.31|4971.81|4970.31|4971.81|4970.31|4969.81|4968.31|9016
1734012600000|2024-12-12 14:10:00|4970.81|4969.31|4969.81|4968.31|4972.81|4971.31|4968.81|4967.31|2535
1734012900000|2024-12-12 14:15:00|4968.81|4967.31|4963.81|4962.31|4970.81|4969.31|4962.81|4961.31|8683
1734013200000|2024-12-12 14:20:00|4962.81|4961.31|4963.81|4962.31|4965.81|4964.31|4961.81|4960.31|3345
1734013500000|2024-12-12 14:25:00|4962.81|4961.31|4963.81|4962.31|4964.81|4963.31|4961.81|4960.31|5855
1734013800000|2024-12-12 14:30:00|4962.81|4961.31|4965.81|4964.31|4967.81|4966.31|4962.81|4961.31|4926
1734014100000|2024-12-12 14:35:00|4965.31|4963.81|4970.81|4969.31|4971.81|4970.31|4964.81|4963.31|2625
1734014400000|2024-12-12 14:40:00|4968.81|4967.31|4970.81|4969.31|4970.81|4969.31|4966.81|4965.31|25408
1734014700000|2024-12-12 14:45:00|4969.81|4968.31|4971.81|4970.31|4971.81|4970.31|4966.81|4965.31|3780
1734015000000|2024-12-12 14:50:00|4970.81|4969.31|4970.81|4969.31|4972.81|4971.31|4968.81|4967.31|2804
1734015300000|2024-12-12 14:55:00|4970.31|4968.81|4973.81|4972.31|4974.81|4973.31|4969.81|4968.31|2714
1734015600000|2024-12-12 15:00:00|4974.81|4973.31|4973.81|4972.31|4975.81|4974.31|4971.81|4970.31|14298
1734015900000|2024-12-12 15:05:00|4972.81|4971.31|4971.81|4970.31|4975.81|4974.31|4971.81|4970.31|7689
1734016200000|2024-12-12 15:10:00|4971.39|4969.89|4968.39|4966.89|4972.39|4970.89|4966.39|4964.89|7098
1734016500000|2024-12-12 15:15:00|4967.39|4965.89|4970.39|4968.89|4971.39|4969.89|4967.39|4965.89|1844
1734016800000|2024-12-12 15:20:00|4969.39|4967.89|4973.39|4971.89|4973.39|4971.89|4968.39|4966.89|2765
1734017100000|2024-12-12 15:25:00|4972.39|4970.89|4972.39|4970.89|4974.39|4972.89|4971.39|4969.89|13310
1734017400000|2024-12-12 15:30:00|4971.39|4969.89|4970.39|4968.89|4971.39|4969.89|4968.39|4966.89|1976
1734017700000|2024-12-12 15:35:00|4969.39|4967.89|4971.39|4969.89|4972.39|4970.89|4968.39|4966.89|1963
1734018000000|2024-12-12 15:40:00|4970.39|4968.89|4967.39|4965.89|4970.39|4968.89|4967.39|4965.89|2354
1734018300000|2024-12-12 15:45:00|4968.39|4966.89|4969.39|4967.89|4971.39|4969.89|4967.39|4965.89|4433
1734018600000|2024-12-12 15:50:00|4968.89|4967.39|4968.39|4966.89|4969.39|4967.89|4967.39|4965.89|3141
1734018900000|2024-12-12 15:55:00|4969.39|4967.89|4969.39|4967.89|4970.39|4968.89|4967.39|4965.89|5973
1734019200000|2024-12-12 16:00:00|4970.39|4968.89|4971.39|4969.89|4972.39|4970.89|4969.39|4967.89|6467
1734019500000|2024-12-12 16:05:00|4972.39|4970.89|4967.39|4965.89|4972.39|4970.89|4967.39|4965.89|3353
1734019800000|2024-12-12 16:10:00|4968.39|4966.89|4963.39|4961.89|4968.39|4966.89|4963.39|4961.89|5914
1734020100000|2024-12-12 16:15:00|4964.39|4962.89|4964.39|4962.89|4965.39|4963.89|4962.39|4960.89|20834
1734020400000|2024-12-12 16:20:00|4965.39|4963.89|4964.39|4962.89|4965.39|4963.89|4964.39|4962.89|5614
1734020700000|2024-12-12 16:25:00|4965.39|4963.89|4968.39|4966.89|4970.39|4968.89|4965.39|4963.89|30170
1734021000000|2024-12-12 16:30:00|4967.39|4965.89|4965.39|4963.89|4968.39|4966.89|4965.39|4963.89|31721
1734021300000|2024-12-12 16:35:00|4966.39|4964.89|4964.39|4962.89|4967.39|4965.89|4964.39|4962.89|17497
1734021600000|2024-12-12 16:40:00|4963.39|4961.89|4962.39|4960.89|4964.39|4962.89|4962.39|4960.89|3988
1734021900000|2024-12-12 16:45:00|4963.39|4961.89|4961.39|4959.89|4963.39|4961.89|4958.39|4956.89|3943
1734022200000|2024-12-12 16:50:00|4960.89|4959.39|4959.39|4957.89|4960.89|4959.39|4958.39|4956.89|2848
1734022500000|2024-12-12 16:55:00|4958.89|4957.39|4959.39|4957.89|4960.39|4958.89|4957.39|4955.89|2132
1734022800000|2024-12-12 17:00:00|4958.39|4956.89|4961.39|4959.89|4962.39|4960.89|4958.39|4956.89|1657
1734023100000|2024-12-12 17:05:00|4962.39|4960.89|4964.39|4962.89|4964.39|4962.89|4961.39|4959.89|1922
1734023400000|2024-12-12 17:10:00|4965.39|4963.89|4967.39|4965.89|4967.39|4965.89|4964.39|4962.89|1994
1734023700000|2024-12-12 17:15:00|4968.39|4966.89|4968.39|4966.89|4969.39|4967.89|4967.39|4965.89|2518
1734024000000|2024-12-12 17:20:00|4967.39|4965.89|4967.39|4965.89|4968.39|4966.89|4966.39|4964.89|782
1734024300000|2024-12-12 17:25:00|4966.89|4965.39|4969.39|4967.89|4969.39|4967.89|4966.39|4964.89|795
1734024600000|2024-12-12 17:30:00|4968.39|4966.89|4968.39|4966.89|4969.39|4967.89|4967.39|4965.89|1165
1734024900000|2024-12-12 17:35:00|4967.39|4965.89|4967.39|4965.89|4967.89|4966.39|4966.39|4964.89|694
1734025200000|2024-12-12 17:40:00|4966.39|4964.89|4965.39|4963.89|4966.39|4964.89|4965.39|4963.89|882
1734025500000|2024-12-12 17:45:00|4966.39|4964.89|4964.39|4962.89|4966.39|4964.89|4964.39|4962.89|1306
1734025800000|2024-12-12 17:50:00|4965.39|4963.89|4964.39|4962.89|4965.39|4963.89|4963.39|4961.89|515
1734026100000|2024-12-12 17:55:00|4965.39|4963.89|4967.39|4965.89|4967.39|4965.89|4965.39|4963.89|515
1734026400000|2024-12-12 18:00:00|4966.39|4964.89|4966.39|4964.89|4967.39|4965.89|4965.39|4963.89|654
1734026700000|2024-12-12 18:05:00|4967.39|4965.89|4968.39|4966.89|4968.39|4966.89|4966.39|4964.89|786
1734027000000|2024-12-12 18:10:00|4967.39|4965.89|4967.39|4965.89|4968.39|4966.89|4966.39|4964.89|507
1734027300000|2024-12-12 18:15:00|4968.39|4966.89|4969.39|4967.89|4969.39|4967.89|4967.39|4965.89|930
1734027600000|2024-12-12 18:20:00|4970.39|4968.89|4969.39|4967.89|4970.39|4968.89|4969.39|4967.89|239
1734027900000|2024-12-12 18:25:00|4968.39|4966.89|4966.39|4964.89|4969.39|4967.89|4966.39|4964.89|752
1734028200000|2024-12-12 18:30:00|4967.39|4965.89|4966.39|4964.89|4967.39|4965.89|4966.39|4964.89|588
1734028500000|2024-12-12 18:35:00|4965.89|4964.39|4965.39|4963.89|4966.39|4964.89|4964.39|4962.89|1123
1734028800000|2024-12-12 18:40:00|4965.89|4964.39|4963.39|4961.89|4967.39|4965.89|4963.39|4961.89|785
1734029100000|2024-12-12 18:45:00|4964.39|4962.89|4965.39|4963.89|4965.39|4963.89|4963.39|4961.89|452
1734029400000|2024-12-12 18:50:00|4965.89|4964.39|4965.39|4963.89|4966.39|4964.89|4964.39|4962.89|624
1734029700000|2024-12-12 18:55:00|4964.89|4963.39|4963.39|4961.89|4965.39|4963.89|4962.39|4960.89|487
1734030000000|2024-12-12 19:00:00|4962.39|4960.89|4964.39|4962.89|4964.39|4962.89|4961.89|4960.39|1382
1734030300000|2024-12-12 19:05:00|4964.89|4963.39|4963.39|4961.89|4965.39|4963.89|4962.39|4960.89|844
1734030600000|2024-12-12 19:10:00|4964.39|4962.89|4962.39|4960.89|4964.89|4963.39|4962.39|4960.89|204
1734030900000|2024-12-12 19:15:00|4961.89|4960.39|4961.39|4959.89|4962.39|4960.89|4961.39|4959.89|192
1734031200000|2024-12-12 19:20:00|4960.39|4958.89|4959.39|4957.89|4960.39|4958.89|4958.39|4956.89|680
1734031500000|2024-12-12 19:25:00|4959.89|4958.39|4960.39|4958.89|4961.39|4959.89|4959.39|4957.89|188
1734031800000|2024-12-12 19:30:00|4961.39|4959.89|4961.39|4959.89|4962.39|4960.89|4960.39|4958.89|401
1734032100000|2024-12-12 19:35:00|4960.39|4958.89|4962.39|4960.89|4963.39|4961.89|4960.39|4958.89|280
1734032400000|2024-12-12 19:40:00|4961.39|4959.89|4962.39|4960.89|4962.39|4960.89|4960.39|4958.89|240
1734032700000|2024-12-12 19:45:00|4961.39|4959.89|4959.39|4957.89|4962.39|4960.89|4959.39|4957.89|992
1734033000000|2024-12-12 19:50:00|4960.39|4958.89|4959.89|4958.39|4960.39|4958.89|4959.39|4957.89|766
1734033300000|2024-12-12 19:55:00|4960.39|4958.89|4960.39|4958.89|4960.39|4958.89|4959.39|4957.89|242
1734033600000|2024-12-12 20:00:00|4959.89|4958.39|4959.39|4957.89|4960.39|4958.89|4958.39|4956.89|678
1734033900000|2024-12-12 20:05:00|4960.39|4958.89|4961.39|4959.89|4961.39|4959.89|4960.39|4958.89|337
1734034200000|2024-12-12 20:10:00|4960.39|4958.89|4959.39|4957.89|4960.39|4958.89|4958.39|4956.89|398
1734034500000|2024-12-12 20:15:00|4960.39|4958.89|4959.39|4957.89|4961.39|4959.89|4959.39|4957.89|152
1734034800000|2024-12-12 20:20:00|4959.89|4958.39|4960.39|4958.89|4960.39|4958.89|4959.39|4957.89|146
1734035100000|2024-12-12 20:25:00|4959.89|4958.39|4959.39|4957.89|4960.39|4958.89|4959.39|4957.89|149
1734035400000|2024-12-12 20:30:00|4959.89|4958.39|4960.39|4958.89|4961.39|4959.89|4959.39|4957.89|242
1734035700000|2024-12-12 20:35:00|4961.39|4959.89|4960.39|4958.89|4961.39|4959.89|4959.39|4957.89|591
1734036000000|2024-12-12 20:40:00|4959.39|4957.89|4960.39|4958.89|4961.39|4959.89|4959.39|4957.89|572
1734036300000|2024-12-12 20:45:00|4961.39|4959.89|4961.39|4959.89|4962.39|4960.89|4960.39|4958.89|1113
1734036600000|2024-12-12 20:50:00|4962.39|4960.89|4960.39|4958.89|4962.39|4960.89|4960.39|4958.89|512
1734036900000|2024-12-12 20:55:00|4959.39|4957.89|4961.39|4959.89|4962.39|4960.89|4958.39|4956.89|2017
1734037200000|2024-12-12 21:00:00|4961.54|4958.54|4959.44|4956.44|4961.54|4958.54|4958.84|4955.84|59
1734037500000|2024-12-12 21:05:00|4959.34|4956.34|4959.84|4956.84|4960.34|4957.34|4958.64|4955.64|0
1734037800000|2024-12-12 21:10:00|4959.64|4956.64|4958.84|4955.84|4959.64|4956.64|4958.04|4955.04|0
1734038100000|2024-12-12 21:15:00|4959.04|4956.04|4962.54|4959.54|4962.94|4959.94|4957.64|4954.64|0
1734038400000|2024-12-12 21:20:00|4962.74|4959.74|4963.34|4960.34|4963.54|4960.54|4961.94|4958.94|0
1734038700000|2024-12-12 21:25:00|4963.54|4960.54|4964.14|4961.14|4964.14|4961.14|4962.74|4959.74|0
1734039000000|2024-12-12 21:30:00|4964.44|4961.44|4963.14|4960.14|4964.44|4961.44|4962.94|4959.94|0
1734039300000|2024-12-12 21:35:00|4963.04|4960.04|4961.54|4958.54|4963.04|4960.04|4960.94|4957.94|0
1734039600000|2024-12-12 21:40:00|4961.74|4958.74|4961.74|4958.74|4961.94|4958.94|4960.74|4957.74|0
1734039900000|2024-12-12 21:45:00|4961.54|4958.54|4961.54|4958.54|4961.94|4958.94|4960.54|4957.54|0
1734040200000|2024-12-12 21:50:00|4961.34|4958.34|4961.14|4958.14|4961.54|4958.54|4960.34|4957.34|0
1734040500000|2024-12-12 21:55:00|4960.94|4957.94|4961.14|4958.14|4961.14|4958.14|4959.94|4956.94|0
1734040800000|2024-12-12 22:00:00|4960.64|4957.64|4960.54|4957.54|4960.94|4957.94|4960.24|4957.24|0
1734041100000|2024-12-12 22:05:00|4960.64|4957.64|4960.14|4957.14|4960.94|4957.94|4960.14|4957.14|0
1734041400000|2024-12-12 22:10:00|4960.54|4957.54|4960.34|4957.34|4960.54|4957.54|4959.84|4956.84|0
1734041700000|2024-12-12 22:15:00|4960.44|4957.44|4960.74|4957.74|4960.84|4957.84|4960.44|4957.44|0
1734042000000|2024-12-12 22:20:00|4960.24|4957.24|4961.84|4958.84|4961.94|4958.94|4960.24|4957.24|0
1734042300000|2024-12-12 22:25:00|4961.94|4958.94|4963.14|4960.14|4963.14|4960.14|4961.94|4958.94|0
1734042600000|2024-12-12 22:30:00|4962.74|4959.74|4963.14|4960.14|4963.94|4960.94|4962.64|4959.64|0
1734042900000|2024-12-12 22:35:00|4963.24|4960.24|4964.64|4961.64|4964.94|4961.94|4963.24|4960.24|0
1734043200000|2024-12-12 22:40:00|4964.34|4961.34|4965.84|4962.84|4966.64|4963.64|4964.34|4961.34|0
1734043500000|2024-12-12 22:45:00|4965.74|4962.74|4965.24|4962.24|4966.94|4963.94|4963.84|4960.84|0
1734043800000|2024-12-12 22:50:00|4966.04|4963.04|4966.04|4963.04|4966.44|4963.44|4966.04|4963.04|0
1734044100000|2024-12-12 22:55:00|4966.14|4963.14|4967.14|4964.14|4967.34|4964.34|4965.44|4962.44|0
1734044400000|2024-12-12 23:00:00|4965.74|4962.74|4964.84|4961.84|4966.64|4963.64|4963.64|4960.64|0
1734044700000|2024-12-12 23:05:00|4965.04|4962.04|4963.74|4960.74|4965.64|4962.64|4963.74|4960.74|0
1734045000000|2024-12-12 23:10:00|4963.84|4960.84|4963.8|4960.8|4964.6|4961.6|4962.94|4959.94|0
1734045300000|2024-12-12 23:15:00|4964|4961|4965.3|4962.3|4965.3|4962.3|4964|4961|0
1734045600000|2024-12-12 23:20:00|4965.4|4962.4|4965.3|4962.3|4965.5|4962.5|4964.7|4961.7|0
1734045900000|2024-12-12 23:25:00|4965.2|4962.2|4964.9|4961.9|4965.3|4962.3|4964.6|4961.6|0
1734046200000|2024-12-12 23:30:00|4965.1|4962.1|4965.7|4962.7|4965.7|4962.7|4964.2|4961.2|0
1734046500000|2024-12-12 23:35:00|4965.9|4962.9|4966.1|4963.1|4966.3|4963.3|4965.5|4962.5|0
1734046800000|2024-12-12 23:40:00|4966|4963|4966.3|4963.3|4966.3|4963.3|4965.3|4962.3|0
1734047100000|2024-12-12 23:45:00|4966.4|4963.4|4965.5|4962.5|4966.9|4963.9|4965.5|4962.5|0
1734047400000|2024-12-12 23:50:00|4965.6|4962.6|4965.6|4962.6|4966.1|4963.1|4965.3|4962.3|0
1734047700000|2024-12-12 23:55:00|4965.5|4962.5|4966.2|4963.2|4966.7|4963.7|4965.5|4962.5|0
1734048000000|2024-12-13 00:00:00|4965.9|4962.9|4965.1|4962.1|4966.3|4963.3|4964.1|4961.1|0
1734048300000|2024-12-13 00:05:00|4965|4962|4966.5|4963.5|4966.7|4963.7|4964.9|4961.9|0
1734048600000|2024-12-13 00:10:00|4966.7|4963.7|4967.7|4964.7|4967.7|4964.7|4966.5|4963.5|0
1734048900000|2024-12-13 00:15:00|4967.6|4964.6|4969.1|4967.1|4970.1|4968.1|4963.1|4961.1|577
1734049200000|2024-12-13 00:20:00|4970.1|4968.1|4969.1|4967.1|4972.1|4970.1|4969.1|4967.1|554
1734049500000|2024-12-13 00:25:00|4967.1|4965.1|4969.1|4967.1|4969.1|4967.1|4967.1|4965.1|311
1734049800000|2024-12-13 00:30:00|4969.6|4967.6|4967.6|4965.6|4970.1|4968.1|4967.6|4965.6|153
1734050100000|2024-12-13 00:35:00|4967.1|4965.1|4966.1|4964.1|4967.1|4965.1|4965.6|4963.6|16
1734050400000|2024-12-13 00:40:00|4965.6|4963.6|4966.1|4964.1|4967.1|4965.1|4965.1|4963.1|53
1734050700000|2024-12-13 00:45:00|4965.6|4963.6|4966.1|4964.1|4966.1|4964.1|4965.1|4963.1|8
1734051000000|2024-12-13 00:50:00|4967.1|4965.1|4966.1|4964.1|4967.1|4965.1|4966.1|4964.1|153
1734051300000|2024-12-13 00:55:00|4965.6|4963.6|4966.1|4964.1|4966.1|4964.1|4965.1|4963.1|13
1734051600000|2024-12-13 01:00:00|4965.6|4963.6|4964.1|4962.1|4965.6|4963.6|4962.6|4960.6|82
1734051900000|2024-12-13 01:05:00|4964.6|4962.6|4964.1|4962.1|4965.1|4963.1|4963.1|4961.1|39
1734052200000|2024-12-13 01:10:00|4963.1|4961.1|4963.6|4961.6|4964.1|4962.1|4963.1|4961.1|18
1734052500000|2024-12-13 01:15:00|4963.1|4961.1|4962.1|4960.1|4963.1|4961.1|4962.1|4960.1|35
1734052800000|2024-12-13 01:20:00|4962.6|4960.6|4961.1|4959.1|4963.1|4961.1|4960.1|4958.1|77
1734053100000|2024-12-13 01:25:00|4961.6|4959.6|4962.1|4960.1|4962.1|4960.1|4961.1|4959.1|104
1734053400000|2024-12-13 01:30:00|4961.6|4959.6|4961.6|4959.6|4962.1|4960.1|4961.1|4959.1|52
1734053700000|2024-12-13 01:35:00|4961.1|4959.1|4961.6|4959.6|4962.1|4960.1|4961.1|4959.1|8
1734054000000|2024-12-13 01:40:00|4961.1|4959.1|4961.6|4959.6|4962.1|4960.1|4961.1|4959.1|23
1734054300000|2024-12-13 01:45:00|4961.1|4959.1|4960.1|4958.1|4962.6|4960.6|4960.1|4958.1|72
1734054600000|2024-12-13 01:50:00|4960.6|4958.6|4959.1|4957.1|4961.1|4959.1|4959.1|4957.1|32
1734054900000|2024-12-13 01:55:00|4960.1|4958.1|4960.1|4958.1|4960.1|4958.1|4960.1|4958.1|9
1734055200000|2024-12-13 02:00:00|4959.6|4957.6|4957.1|4955.1|4959.6|4957.6|4957.1|4955.1|107
1734055500000|2024-12-13 02:05:00|4958.1|4956.1|4956.1|4954.1|4958.6|4956.6|4956.1|4954.1|89
1734055800000|2024-12-13 02:10:00|4955.6|4953.6|4955.6|4953.6|4956.1|4954.1|4954.1|4952.1|68
1734056100000|2024-12-13 02:15:00|4956.1|4954.1|4958.1|4956.1|4958.1|4956.1|4956.1|4954.1|47
1734056400000|2024-12-13 02:20:00|4957.6|4955.6|4960.1|4958.1|4960.1|4958.1|4957.1|4955.1|10
1734056700000|2024-12-13 02:25:00|4959.6|4957.6|4960.1|4958.1|4960.1|4958.1|4958.1|4956.1|588
1734057000000|2024-12-13 02:30:00|4959.1|4957.1|4959.1|4957.1|4960.1|4958.1|4958.1|4956.1|36
1734057300000|2024-12-13 02:35:00|4959.6|4957.6|4957.1|4955.1|4960.1|4958.1|4957.1|4955.1|116
1734057600000|2024-12-13 02:40:00|4956.6|4954.6|4957.1|4955.1|4957.1|4955.1|4956.1|4954.1|176
1734057900000|2024-12-13 02:45:00|4958.1|4956.1|4957.1|4955.1|4958.6|4956.6|4957.1|4955.1|110
1734058200000|2024-12-13 02:50:00|4957.6|4955.6|4958.1|4956.1|4958.6|4956.6|4957.6|4955.6|40
1734058500000|2024-12-13 02:55:00|4958.6|4956.6|4958.1|4956.1|4958.6|4956.6|4958.1|4956.1|92
1734058800000|2024-12-13 03:00:00|||||||||18
1734059100000|2024-12-13 03:05:00|4957.1|4955.1|4958.6|4956.6|4958.6|4956.6|4957.1|4955.1|522
1734059400000|2024-12-13 03:10:00|4958.1|4956.1|4959.1|4957.1|4959.1|4957.1|4958.1|4956.1|18
1734059700000|2024-12-13 03:15:00|4958.6|4956.6|4959.1|4957.1|4959.1|4957.1|4958.1|4956.1|32
1734060000000|2024-12-13 03:20:00|4958.1|4956.1|4958.1|4956.1|4959.1|4957.1|4958.1|4956.1|32
1734060300000|2024-12-13 03:25:00|4958.6|4956.6|4958.6|4956.6|4959.1|4957.1|4958.1|4956.1|11
1734060600000|2024-12-13 03:30:00|4958.1|4956.1|4958.6|4956.6|4959.1|4957.1|4958.1|4956.1|20
1734060900000|2024-12-13 03:35:00|4958.1|4956.1|4960.1|4958.1|4960.1|4958.1|4958.1|4956.1|38
1734061200000|2024-12-13 03:40:00|4959.1|4957.1|4958.1|4956.1|4960.1|4958.1|4958.1|4956.1|447
1734061500000|2024-12-13 03:45:00|4959.1|4957.1|4958.1|4956.1|4959.1|4957.1|4958.1|4956.1|31
1734061800000|2024-12-13 03:50:00|||||||||6
1734062100000|2024-12-13 03:55:00|4959.1|4957.1|4958.6|4956.6|4959.1|4957.1|4958.1|4956.1|77
1734062400000|2024-12-13 04:00:00|4959.1|4957.1|4959.1|4957.1|4959.1|4957.1|4958.1|4956.1|11
1734062700000|2024-12-13 04:05:00|4959.6|4957.6|4959.1|4957.1|4960.1|4958.1|4959.1|4957.1|11
1734063000000|2024-12-13 04:10:00|4958.1|4956.1|4958.1|4956.1|4958.1|4956.1|4958.1|4956.1|102
1734063300000|2024-12-13 04:15:00|4957.1|4955.1|4958.6|4956.6|4959.1|4957.1|4957.1|4955.1|438
1734063600000|2024-12-13 04:20:00|4959.1|4957.1|4961.1|4959.1|4961.1|4959.1|4959.1|4957.1|16
1734063900000|2024-12-13 04:25:00|4960.1|4958.1|4960.1|4958.1|4960.1|4958.1|4960.1|4958.1|217
1734064200000|2024-12-13 04:30:00|4961.1|4959.1|4961.1|4959.1|4961.1|4959.1|4960.6|4958.6|20
1734064500000|2024-12-13 04:35:00|4961.6|4959.6|4961.1|4959.1|4961.6|4959.6|4961.1|4959.1|23
1734064800000|2024-12-13 04:40:00|4962.1|4960.1|4961.1|4959.1|4962.1|4960.1|4960.6|4958.6|109
1734065100000|2024-12-13 04:45:00|4962.1|4960.1|4961.6|4959.6|4962.1|4960.1|4961.1|4959.1|39
1734065400000|2024-12-13 04:50:00|4962.1|4960.1|4962.1|4960.1|4962.1|4960.1|4961.1|4959.1|642
1734065700000|2024-12-13 04:55:00|4961.6|4959.6|4962.1|4960.1|4962.1|4960.1|4961.1|4959.1|29
1734066000000|2024-12-13 05:00:00|4961.1|4959.1|4962.1|4960.1|4962.1|4960.1|4961.1|4959.1|44
1734066300000|2024-12-13 05:05:00|4961.1|4959.1|4960.1|4958.1|4961.1|4959.1|4960.1|4958.1|102
1734066600000|2024-12-13 05:10:00|4959.1|4957.1|4958.1|4956.1|4959.1|4957.1|4958.1|4956.1|162
1734066900000|2024-12-13 05:15:00|4957.6|4955.6|4958.1|4956.1|4958.1|4956.1|4957.1|4955.1|118
1734067200000|2024-12-13 05:20:00|4957.6|4955.6|4959.1|4957.1|4959.1|4957.1|4957.6|4955.6|42
1734067500000|2024-12-13 05:25:00|4958.6|4956.6|4958.6|4956.6|4959.1|4957.1|4958.1|4956.1|24
1734067800000|2024-12-13 05:30:00|4958.1|4956.1|4958.6|4956.6|4958.6|4956.6|4958.1|4956.1|486
1734068100000|2024-12-13 05:35:00|4958.1|4956.1|4958.1|4956.1|4959.1|4957.1|4958.1|4956.1|32
1734068400000|2024-12-13 05:40:00|4958.6|4956.6|4957.1|4955.1|4958.6|4956.6|4957.1|4955.1|178
1734068700000|2024-12-13 05:45:00|4958.1|4956.1|4957.1|4955.1|4958.1|4956.1|4957.1|4955.1|139
1734069000000|2024-12-13 05:50:00|4956.1|4954.1|4957.1|4955.1|4957.1|4955.1|4956.1|4954.1|25
1734069300000|2024-12-13 05:55:00|4956.1|4954.1|4956.1|4954.1|4957.1|4955.1|4956.1|4954.1|28
1734069600000|2024-12-13 06:00:00|4957.1|4955.1|4959.1|4957.1|4959.1|4957.1|4957.1|4955.1|52
1734069900000|2024-12-13 06:05:00|4958.6|4956.6|4958.1|4956.1|4959.1|4957.1|4958.1|4956.1|12
1734070200000|2024-12-13 06:10:00|4957.1|4955.1|4957.1|4955.1|4957.6|4955.6|4957.1|4955.1|504
1734070500000|2024-12-13 06:15:00|4956.1|4954.1|4958.1|4956.1|4958.1|4956.1|4956.1|4954.1|102
1734070800000|2024-12-13 06:20:00|4959.1|4957.1|4959.1|4957.1|4960.1|4958.1|4959.1|4957.1|23
1734071100000|2024-12-13 06:25:00|4958.6|4956.6|4959.1|4957.1|4960.1|4958.1|4958.6|4956.6|6
1734071400000|2024-12-13 06:30:00|4959.6|4957.6|4957.1|4955.1|4960.1|4958.1|4957.1|4955.1|20
1734071700000|2024-12-13 06:35:00|4956.6|4954.6|4958.1|4956.1|4958.1|4956.1|4956.1|4954.1|28
1734072000000|2024-12-13 06:40:00|4957.6|4955.6|4957.6|4955.6|4958.1|4956.1|4956.1|4954.1|27
1734072300000|2024-12-13 06:45:00|4957.1|4955.1|4958.1|4956.1|4958.1|4956.1|4956.6|4954.6|475
1734072600000|2024-12-13 06:50:00|4957.6|4955.6|4958.1|4956.1|4959.1|4957.1|4956.6|4954.6|53
1734072900000|2024-12-13 06:55:00|4958.6|4956.6|4959.1|4957.1|4959.1|4957.1|4958.1|4956.1|122
1734073200000|2024-12-13 07:00:00|4958.85|4957.35|4960.85|4959.35|4964.85|4963.35|4957.85|4956.35|1442
1734073500000|2024-12-13 07:05:00|4960.35|4958.85|4962.85|4961.35|4962.85|4961.35|4959.85|4958.35|628
1734073800000|2024-12-13 07:10:00|4961.85|4960.35|4964.85|4963.35|4964.85|4963.35|4960.85|4959.35|324
1734074100000|2024-12-13 07:15:00|4963.85|4962.35|4964.85|4963.35|4965.85|4964.35|4962.85|4961.35|426
1734074400000|2024-12-13 07:20:00|4965.85|4964.35|4966.85|4965.35|4966.85|4965.35|4965.35|4963.85|837
1734074700000|2024-12-13 07:25:00|4967.85|4966.35|4971.85|4970.35|4971.85|4970.35|4966.85|4965.35|1169
1734075000000|2024-12-13 07:30:00|4972.85|4971.35|4970.85|4969.35|4973.85|4972.35|4970.85|4969.35|832
1734075300000|2024-12-13 07:35:00|4971.35|4969.85|4969.85|4968.35|4971.85|4970.35|4969.35|4967.85|1662
1734075600000|2024-12-13 07:40:00|4968.85|4967.35|4968.85|4967.35|4968.85|4967.35|4967.85|4966.35|822
1734075900000|2024-12-13 07:45:00|4968.35|4966.85|4967.85|4966.35|4968.85|4967.35|4966.85|4965.35|847
1734076200000|2024-12-13 07:50:00|4968.35|4966.85|4971.85|4970.35|4971.85|4970.35|4967.85|4966.35|10213
1734076500000|2024-12-13 07:55:00|4972.85|4971.35|4962.85|4961.35|4973.85|4972.35|4957.85|4956.35|4544
1734076800000|2024-12-13 08:00:00|4961.85|4960.35|4967.85|4966.35|4969.85|4968.35|4961.85|4960.35|7948
1734077100000|2024-12-13 08:05:00|4966.85|4965.35|4968.85|4967.35|4969.85|4968.35|4964.85|4963.35|8505
1734077400000|2024-12-13 08:10:00|4969.85|4968.35|4966.85|4965.35|4971.85|4970.35|4965.85|4964.35|12767
1734077700000|2024-12-13 08:15:00|4967.85|4966.35|4971.85|4970.35|4972.85|4971.35|4967.85|4966.35|1897
1734078000000|2024-12-13 08:20:00|4972.85|4971.35|4975.85|4974.35|4975.85|4974.35|4970.85|4969.35|6761
1734078300000|2024-12-13 08:25:00|4976.85|4975.35|4981.85|4980.35|4984.85|4983.35|4976.85|4975.35|8394
1734078600000|2024-12-13 08:30:00|4982.85|4981.35|4983.85|4982.35|4985.85|4984.35|4981.85|4980.35|3521
1734078900000|2024-12-13 08:35:00|4984.85|4983.35|4984.85|4983.35|4985.85|4984.35|4981.85|4980.35|2543
1734079200000|2024-12-13 08:40:00|4984.93|4983.43|4979.93|4978.43|4985.93|4984.43|4979.93|4978.43|3347
1734079500000|2024-12-13 08:45:00|4978.93|4977.43|4982.93|4981.43|4983.93|4982.43|4977.93|4976.43|4421
1734079800000|2024-12-13 08:50:00|4983.93|4982.43|4983.93|4982.43|4983.93|4982.43|4980.93|4979.43|13004
1734080100000|2024-12-13 08:55:00|4984.43|4982.93|4982.93|4981.43|4984.93|4983.43|4981.93|4980.43|8105
1734080400000|2024-12-13 09:00:00|4983.93|4982.43|4982.93|4981.43|4983.93|4982.43|4979.93|4978.43|9476
1734080700000|2024-12-13 09:05:00|4981.93|4980.43|4982.93|4981.43|4984.93|4983.43|4981.93|4980.43|1307
1734081000000|2024-12-13 09:10:00|4981.93|4980.43|4982.93|4981.43|4983.93|4982.43|4981.93|4980.43|4642
1734081300000|2024-12-13 09:15:00|4981.93|4980.43|4979.93|4978.43|4981.93|4980.43|4979.93|4978.43|7150
1734081600000|2024-12-13 09:20:00|4978.93|4977.43|4981.93|4980.43|4982.93|4981.43|4978.93|4977.43|10838
1734081900000|2024-12-13 09:25:00|4980.93|4979.43|4981.93|4980.43|4981.93|4980.43|4980.93|4979.43|10032
1734082200000|2024-12-13 09:30:00|4980.93|4979.43|4978.93|4977.43|4980.93|4979.43|4976.93|4975.43|2145
1734082500000|2024-12-13 09:35:00|4979.93|4978.43|4978.93|4977.43|4980.93|4979.43|4978.93|4977.43|4895
1734082800000|2024-12-13 09:40:00|4979.93|4978.43|4979.93|4978.43|4980.93|4979.43|4977.93|4976.43|7770
1734083100000|2024-12-13 09:45:00|4978.93|4977.43|4978.93|4977.43|4979.93|4978.43|4977.93|4976.43|12753
1734083400000|2024-12-13 09:50:00|4979.93|4978.43|4981.93|4980.43|4981.93|4980.43|4979.93|4978.43|8963
1734083700000|2024-12-13 09:55:00|4982.93|4981.43|4980.93|4979.43|4982.93|4981.43|4979.93|4978.43|1402
1734084000000|2024-12-13 10:00:00|4979.93|4978.43|4981.93|4980.43|4982.93|4981.43|4979.93|4978.43|666
1734084300000|2024-12-13 10:05:00|4981.43|4979.93|4980.93|4979.43|4982.93|4981.43|4980.93|4979.43|1918
1734084600000|2024-12-13 10:10:00|4979.93|4978.43|4984.93|4983.43|4984.93|4983.43|4978.93|4977.43|3176
1734084900000|2024-12-13 10:15:00|4983.93|4982.43|4982.93|4981.43|4984.93|4983.43|4981.93|4980.43|9221
1734085200000|2024-12-13 10:20:00|4981.93|4980.43|4982.93|4981.43|4983.93|4982.43|4981.43|4979.93|2340
1734085500000|2024-12-13 10:25:00|4981.93|4980.43|4980.93|4979.43|4983.93|4982.43|4980.93|4979.43|7976
1734085800000|2024-12-13 10:30:00|4979.93|4978.43|4979.93|4978.43|4980.93|4979.43|4978.93|4977.43|24938
1734086100000|2024-12-13 10:35:00|4980.93|4979.43|4984.93|4983.43|4984.93|4983.43|4978.93|4977.43|19374
1734086400000|2024-12-13 10:40:00|4985.43|4983.93|4987.93|4986.43|4987.93|4986.43|4984.93|4983.43|7367
1734086700000|2024-12-13 10:45:00|4988.93|4987.43|4991.93|4990.43|4991.93|4990.43|4987.93|4986.43|3599
1734087000000|2024-12-13 10:50:00|4992.93|4991.43|4994.93|4993.43|4995.93|4994.43|4991.93|4990.43|8551
1734087300000|2024-12-13 10:55:00|4993.93|4992.43|4990.93|4989.43|4994.93|4993.43|4990.93|4989.43|9889
1734087600000|2024-12-13 11:00:00|4991.93|4990.43|4989.93|4988.43|4991.93|4990.43|4988.93|4987.43|3200
1734087900000|2024-12-13 11:05:00|4990.93|4989.43|4991.93|4990.43|4991.93|4990.43|4988.93|4987.43|10591
1734088200000|2024-12-13 11:10:00|4990.93|4989.43|4989.93|4988.43|4990.93|4989.43|4988.93|4987.43|3944
1734088500000|2024-12-13 11:15:00|4988.93|4987.43|4988.93|4987.43|4990.93|4989.43|4987.93|4986.43|1971
1734088800000|2024-12-13 11:20:00|4989.93|4988.43|4988.93|4987.43|4989.93|4988.43|4987.93|4986.43|11685
1734089100000|2024-12-13 11:25:00|4987.93|4986.43|4985.93|4984.43|4987.93|4986.43|4985.93|4984.43|1696
1734089400000|2024-12-13 11:30:00|4984.93|4983.43|4983.93|4982.43|4986.93|4985.43|4983.93|4982.43|6124
1734089700000|2024-12-13 11:35:00|4984.43|4982.93|4982.93|4981.43|4985.93|4984.43|4982.93|4981.43|984
1734090000000|2024-12-13 11:40:00|4981.93|4980.43|4986.93|4985.43|4986.93|4985.43|4980.93|4979.43|2869
1734090300000|2024-12-13 11:45:00|4985.93|4984.43|4983.93|4982.43|4985.93|4984.43|4983.93|4982.43|2053
1734090600000|2024-12-13 11:50:00|4982.93|4981.43|4981.93|4980.43|4983.93|4982.43|4981.93|4980.43|865
1734090900000|2024-12-13 11:55:00|||||||||446
1734091200000|2024-12-13 12:00:00|4982.93|4981.43|4981.93|4980.43|4982.93|4981.43|4980.93|4979.43|4080
1734091500000|2024-12-13 12:05:00|4982.93|4981.43|4981.93|4980.43|4983.93|4982.43|4981.93|4980.43|3044
1734091800000|2024-12-13 12:10:00|4980.93|4979.43|4981.93|4980.43|4981.93|4980.43|4979.93|4978.43|2606
1734092100000|2024-12-13 12:15:00|4982.93|4981.43|4981.93|4980.43|4982.93|4981.43|4981.93|4980.43|1090
1734092400000|2024-12-13 12:20:00|4980.93|4979.43|4981.93|4980.43|4981.93|4980.43|4980.43|4978.93|1146
1734092700000|2024-12-13 12:25:00|4982.93|4981.43|4980.93|4979.43|4982.93|4981.43|4979.93|4978.43|1187
1734093000000|2024-12-13 12:30:00|4979.93|4978.43|4981.93|4980.43|4982.93|4981.43|4979.93|4978.43|2494
1734093300000|2024-12-13 12:35:00|4980.93|4979.43|4979.93|4978.43|4980.93|4979.43|4978.93|4977.43|1355
1734093600000|2024-12-13 12:40:00|4980.39|4978.89|4978.39|4976.89|4980.39|4978.89|4977.39|4975.89|3515
1734093900000|2024-12-13 12:45:00|4977.39|4975.89|4977.39|4975.89|4977.39|4975.89|4976.39|4974.89|920
1734094200000|2024-12-13 12:50:00|4977.89|4976.39|4978.39|4976.89|4980.39|4978.89|4977.39|4975.89|15048
1734094500000|2024-12-13 12:55:00|4979.39|4977.89|4976.39|4974.89|4979.39|4977.89|4974.39|4972.89|3202
1734094800000|2024-12-13 13:00:00|4977.39|4975.89|4978.39|4976.89|4978.39|4976.89|4976.39|4974.89|1031
1734095100000|2024-12-13 13:05:00|4977.39|4975.89|4975.39|4973.89|4977.39|4975.89|4974.39|4972.89|6906
1734095400000|2024-12-13 13:10:00|4974.89|4973.39|4974.39|4972.89|4975.39|4973.89|4972.39|4970.89|7319
1734095700000|2024-12-13 13:15:00|4973.39|4971.89|4976.39|4974.89|4976.39|4974.89|4973.39|4971.89|1697
1734096000000|2024-12-13 13:20:00|4977.39|4975.89|4978.39|4976.89|4978.39|4976.89|4977.39|4975.89|2763
1734096300000|2024-12-13 13:25:00|4979.39|4977.89|4978.39|4976.89|4980.39|4978.89|4978.39|4976.89|1780
1734096600000|2024-12-13 13:30:00|4979.39|4977.89|4980.39|4978.89|4981.39|4979.89|4978.39|4976.89|1375
1734096900000|2024-12-13 13:35:00|4981.39|4979.89|4982.39|4980.89|4982.39|4980.89|4981.39|4979.89|3397
1734097200000|2024-12-13 13:40:00|4982.89|4981.39|4983.39|4981.89|4984.39|4982.89|4982.39|4980.89|5097
1734097500000|2024-12-13 13:45:00|4984.39|4982.89|4985.39|4983.89|4985.39|4983.89|4984.39|4982.89|2123
1734097800000|2024-12-13 13:50:00|4986.39|4984.89|4986.39|4984.89|4986.39|4984.89|4983.39|4981.89|13415
1734098100000|2024-12-13 13:55:00|4985.39|4983.89|4982.39|4980.89|4986.39|4984.89|4981.89|4980.39|15724
1734098400000|2024-12-13 14:00:00|4983.39|4981.89|4982.39|4980.89|4983.39|4981.89|4980.39|4978.89|3016
1734098700000|2024-12-13 14:05:00|4981.39|4979.89|4981.39|4979.89|4982.39|4980.89|4980.39|4978.89|3505
1734099000000|2024-12-13 14:10:00|4982.39|4980.89|4981.39|4979.89|4982.89|4981.39|4980.39|4978.89|4220
1734099300000|2024-12-13 14:15:00|4982.39|4980.89|4983.39|4981.89|4985.39|4983.89|4981.39|4979.89|2644
1734099600000|2024-12-13 14:20:00|4982.39|4980.89|4981.39|4979.89|4983.39|4981.89|4981.39|4979.89|9352
1734099900000|2024-12-13 14:25:00|4982.39|4980.89|4985.39|4983.89|4985.39|4983.89|4982.39|4980.89|2613
1734100200000|2024-12-13 14:30:00|4984.39|4982.89|4984.39|4982.89|4984.39|4982.89|4982.39|4980.89|3072
1734100500000|2024-12-13 14:35:00|4983.39|4981.89|4982.39|4980.89|4984.39|4982.89|4981.39|4979.89|3719
1734100800000|2024-12-13 14:40:00|4983.39|4981.89|4984.39|4982.89|4985.39|4983.89|4982.39|4980.89|7362
1734101100000|2024-12-13 14:45:00|4985.39|4983.89|4981.39|4979.89|4986.39|4984.89|4981.39|4979.89|2566
1734101400000|2024-12-13 14:50:00|4980.39|4978.89|4980.39|4978.89|4982.39|4980.89|4980.39|4978.89|2717
1734101700000|2024-12-13 14:55:00|4979.89|4978.39|4975.39|4973.89|4980.39|4978.89|4974.39|4972.89|19927
1734102000000|2024-12-13 15:00:00|4974.39|4972.89|4972.39|4970.89|4975.39|4973.89|4971.39|4969.89|20454
1734102300000|2024-12-13 15:05:00|4971.39|4969.89|4968.39|4966.89|4973.39|4971.89|4968.39|4966.89|8841
1734102600000|2024-12-13 15:10:00|4968.4|4966.9|4969.4|4967.9|4971.4|4969.9|4966.4|4964.9|12792
1734102900000|2024-12-13 15:15:00|4968.4|4966.9|4966.4|4964.9|4969.4|4967.9|4965.4|4963.9|9234
1734103200000|2024-12-13 15:20:00|4967.4|4965.9|4965.4|4963.9|4968.4|4966.9|4964.4|4962.9|14345
1734103500000|2024-12-13 15:25:00|4966.4|4964.9|4967.4|4965.9|4968.4|4966.9|4963.4|4961.9|7397
1734103800000|2024-12-13 15:30:00|4968.4|4966.9|4968.4|4966.9|4968.4|4966.9|4966.4|4964.9|4507
1734104100000|2024-12-13 15:35:00|4967.4|4965.9|4968.4|4966.9|4970.4|4968.9|4967.4|4965.9|15983
1734104400000|2024-12-13 15:40:00|4967.4|4965.9|4963.4|4961.9|4967.4|4965.9|4962.4|4960.9|5896
1734104700000|2024-12-13 15:45:00|4962.4|4960.9|4966.4|4964.9|4966.4|4964.9|4962.4|4960.9|4484
1734105000000|2024-12-13 15:50:00|4965.4|4963.9|4963.4|4961.9|4966.4|4964.9|4960.4|4958.9|7823
1734105300000|2024-12-13 15:55:00|4962.4|4960.9|4961.4|4959.9|4962.4|4960.9|4960.4|4958.9|4273
1734105600000|2024-12-13 16:00:00|4960.4|4958.9|4956.4|4954.9|4960.4|4958.9|4956.4|4954.9|16296
1734105900000|2024-12-13 16:05:00|4957.4|4955.9|4960.4|4958.9|4960.4|4958.9|4955.4|4953.9|4707
1734106200000|2024-12-13 16:10:00|4961.4|4959.9|4958.4|4956.9|4963.4|4961.9|4958.4|4956.9|8262
1734106500000|2024-12-13 16:15:00|4959.4|4957.9|4962.4|4960.9|4963.4|4961.9|4959.4|4957.9|6008
1734106800000|2024-12-13 16:20:00|4961.4|4959.9|4962.4|4960.9|4963.4|4961.9|4960.4|4958.9|10101
1734107100000|2024-12-13 16:25:00|4963.4|4961.9|4964.4|4962.9|4965.4|4963.9|4961.4|4959.9|27175
1734107400000|2024-12-13 16:30:00|4965.4|4963.9|4968.4|4966.9|4970.4|4968.9|4964.4|4962.9|33944
1734107700000|2024-12-13 16:35:00|4969.4|4967.9|4964.4|4962.9|4969.4|4967.9|4963.4|4961.9|14383
1734108000000|2024-12-13 16:40:00|4963.4|4961.9|4964.4|4962.9|4966.4|4964.9|4963.4|4961.9|10184
1734108300000|2024-12-13 16:45:00|4963.4|4961.9|4964.4|4962.9|4965.4|4963.9|4963.4|4961.9|3093
1734108600000|2024-12-13 16:50:00|4965.4|4963.9|4964.4|4962.9|4966.4|4964.9|4964.4|4962.9|5759
1734108900000|2024-12-13 16:55:00|4965.4|4963.9|4966.4|4964.9|4967.4|4965.9|4963.4|4961.9|3466
1734109200000|2024-12-13 17:00:00|4966.9|4965.4|4968.4|4966.9|4968.4|4966.9|4966.4|4964.9|1587
1734109500000|2024-12-13 17:05:00|4969.4|4967.9|4967.4|4965.9|4969.4|4967.9|4966.4|4964.9|2248
1734109800000|2024-12-13 17:10:00|4968.4|4966.9|4966.4|4964.9|4969.4|4967.9|4966.4|4964.9|1882
1734110100000|2024-12-13 17:15:00|4965.9|4964.4|4965.4|4963.9|4966.4|4964.9|4964.4|4962.9|2002
1734110400000|2024-12-13 17:20:00|4966.4|4964.9|4964.4|4962.9|4966.4|4964.9|4963.4|4961.9|1392
1734110700000|2024-12-13 17:25:00|4963.4|4961.9|4963.4|4961.9|4965.4|4963.9|4962.4|4960.9|2502
1734111000000|2024-12-13 17:30:00|4962.4|4960.9|4963.4|4961.9|4963.4|4961.9|4962.4|4960.9|550
1734111300000|2024-12-13 17:35:00|4964.4|4962.9|4961.4|4959.9|4964.4|4962.9|4960.4|4958.9|1027
1734111600000|2024-12-13 17:40:00|4960.4|4958.9|4962.4|4960.9|4962.4|4960.9|4959.4|4957.9|864
1734111900000|2024-12-13 17:45:00|4963.4|4961.9|4964.4|4962.9|4964.4|4962.9|4963.4|4961.9|3550
1734112200000|2024-12-13 17:50:00|4963.9|4962.4|4966.4|4964.9|4967.4|4965.9|4963.4|4961.9|798
1734112500000|2024-12-13 17:55:00|4965.4|4963.9|4964.4|4962.9|4966.4|4964.9|4963.4|4961.9|1195
1734112800000|2024-12-13 18:00:00|4965.4|4963.9|4967.4|4965.9|4967.4|4965.9|4964.4|4962.9|1052
1734113100000|2024-12-13 18:05:00|4966.4|4964.9|4967.4|4965.9|4968.4|4966.9|4965.4|4963.9|1334
1734113400000|2024-12-13 18:10:00|4966.4|4964.9|4966.4|4964.9|4967.4|4965.9|4965.4|4963.9|724
1734113700000|2024-12-13 18:15:00|4965.9|4964.4|4969.4|4967.9|4969.4|4967.9|4965.4|4963.9|1016
1734114000000|2024-12-13 18:20:00|4968.9|4967.4|4969.4|4967.9|4969.4|4967.9|4967.4|4965.9|898
1734114300000|2024-12-13 18:25:00|4968.4|4966.9|4971.4|4969.9|4971.4|4969.9|4967.4|4965.9|1393
1734114600000|2024-12-13 18:30:00|4970.4|4968.9|4969.9|4968.4|4970.4|4968.9|4968.4|4966.9|931
1734114900000|2024-12-13 18:35:00|4969.4|4967.9|4970.4|4968.9|4970.4|4968.9|4969.4|4967.9|6573
1734115200000|2024-12-13 18:40:00|4969.4|4967.9|4970.4|4968.9|4970.4|4968.9|4969.4|4967.9|1857
1734115500000|2024-12-13 18:45:00|4971.4|4969.9|4971.4|4969.9|4972.4|4970.9|4970.4|4968.9|576
1734115800000|2024-12-13 18:50:00|4970.4|4968.9|4969.4|4967.9|4970.4|4968.9|4969.4|4967.9|414
1734116100000|2024-12-13 18:55:00|4968.4|4966.9|4969.4|4967.9|4969.4|4967.9|4968.4|4966.9|293
1734116400000|2024-12-13 19:00:00|4968.4|4966.9|4970.4|4968.9|4970.4|4968.9|4968.4|4966.9|343
1734116700000|2024-12-13 19:05:00|4970.9|4969.4|4971.4|4969.9|4972.4|4970.9|4970.4|4968.9|347
1734117000000|2024-12-13 19:10:00|4970.4|4968.9|4969.4|4967.9|4971.4|4969.9|4968.4|4966.9|615
1734117300000|2024-12-13 19:15:00|4969.9|4968.4|4970.4|4968.9|4971.4|4969.9|4969.4|4967.9|1281
1734117600000|2024-12-13 19:20:00|4969.9|4968.4|4970.4|4968.9|4970.4|4968.9|4969.4|4967.9|1672
1734117900000|2024-12-13 19:25:00|4969.4|4967.9|4969.4|4967.9|4970.4|4968.9|4969.4|4967.9|168
1734118200000|2024-12-13 19:30:00|4970.4|4968.9|4970.4|4968.9|4971.4|4969.9|4969.4|4967.9|412
1734118500000|2024-12-13 19:35:00|4971.4|4969.9|4971.4|4969.9|4971.4|4969.9|4971.4|4969.9|277
1734118800000|2024-12-13 19:40:00|4972.4|4970.9|4972.4|4970.9|4972.4|4970.9|4972.4|4970.9|236
1734119100000|2024-12-13 19:45:00|4973.4|4971.9|4971.4|4969.9|4973.4|4971.9|4971.4|4969.9|594
1734119400000|2024-12-13 19:50:00|4972.4|4970.9|4971.4|4969.9|4972.4|4970.9|4970.4|4968.9|442
1734119700000|2024-12-13 19:55:00|4971.9|4970.4|4971.4|4969.9|4972.4|4970.9|4970.4|4968.9|201
1734120000000|2024-12-13 20:00:00|4972.4|4970.9|4971.4|4969.9|4972.4|4970.9|4971.4|4969.9|348
1734120300000|2024-12-13 20:05:00|4970.4|4968.9|4970.4|4968.9|4971.4|4969.9|4970.4|4968.9|285
1734120600000|2024-12-13 20:10:00|4971.4|4969.9|4971.4|4969.9|4972.4|4970.9|4971.4|4969.9|253
1734120900000|2024-12-13 20:15:00|4970.4|4968.9|4969.4|4967.9|4970.4|4968.9|4969.4|4967.9|552
1734121200000|2024-12-13 20:20:00|4968.4|4966.9|4970.4|4968.9|4970.4|4968.9|4967.4|4965.9|502
1734121500000|2024-12-13 20:25:00|4970.9|4969.4|4970.4|4968.9|4971.4|4969.9|4970.4|4968.9|274
1734121800000|2024-12-13 20:30:00|4969.4|4967.9|4971.4|4969.9|4971.4|4969.9|4969.4|4967.9|641
1734122100000|2024-12-13 20:35:00|4970.4|4968.9|4971.4|4969.9|4972.4|4970.9|4969.9|4968.4|1181
1734122400000|2024-12-13 20:40:00|4970.4|4968.9|4970.4|4968.9|4971.4|4969.9|4969.4|4967.9|1003
1734122700000|2024-12-13 20:45:00|4971.4|4969.9|4969.4|4967.9|4971.4|4969.9|4968.4|4966.9|661
1734123000000|2024-12-13 20:50:00|4969.9|4968.4|4967.4|4965.9|4970.4|4968.9|4967.4|4965.9|768
1734123300000|2024-12-13 20:55:00|4968.4|4966.9|4968.4|4966.9|4969.4|4967.9|4967.4|4965.9|2386
1734123600000|2024-12-13 21:00:00|4969.55|4966.55|4966.05|4963.05|4969.75|4966.75|4965.85|4962.85|55
1734123900000|2024-12-13 21:05:00|4966.25|4963.25|4966.45|4963.45|4966.85|4963.85|4965.85|4962.85|0
1734124200000|2024-12-13 21:10:00|4966.55|4963.55|4965.05|4962.05|4966.85|4963.85|4965.05|4962.05|0
1734124500000|2024-12-13 21:15:00|4965.25|4962.25|4964.45|4961.45|4965.45|4962.45|4964.25|4961.25|0
1734124800000|2024-12-13 21:20:00|4964.25|4961.25|4963.65|4960.65|4965.25|4962.25|4963.65|4960.65|0
1734125100000|2024-12-13 21:25:00|4963.85|4960.85|4962.75|4959.75|4963.85|4960.85|4962.55|4959.55|0
1734125400000|2024-12-13 21:30:00|4962.95|4959.95|4963.15|4960.15|4963.45|4960.45|4962.55|4959.55|0
1734125700000|2024-12-13 21:35:00|4962.95|4959.95|4964.05|4961.05|4964.45|4961.45|4962.55|4959.55|0
1734126000000|2024-12-13 21:40:00|4964.15|4961.15|4964.25|4961.25|4964.65|4961.65|4964.05|4961.05|0
1734126300000|2024-12-13 21:45:00|4964.45|4961.45|4964.65|4961.65|4965.25|4962.25|4964.45|4961.45|0
1734126600000|2024-12-13 21:50:00|4964.85|4961.85|4965.85|4962.85|4965.85|4962.85|4964.85|4961.85|0
1734126900000|2024-12-13 21:55:00|4966.05|4963.05|4965.85|4962.85|4966.15|4963.15|4965.45|4962.45|0
1734303600000|2024-12-15 23:00:00|4968.8|4965.8|4968.6|4965.6|4969.4|4966.4|4967.4|4964.4|0
1734303900000|2024-12-15 23:05:00|4969|4966|4971.7|4968.7|4972.3|4969.3|4969|4966|0
1734304200000|2024-12-15 23:10:00|4971.9|4968.9|4969.8|4966.8|4972.1|4969.1|4969.4|4966.4|0
1734304500000|2024-12-15 23:15:00|4969.6|4966.6|4969.8|4966.8|4970|4967|4969.2|4966.2|0
1734304800000|2024-12-15 23:20:00|4970|4967|4973|4970|4973.1|4970.1|4970|4967|0
1734305100000|2024-12-15 23:25:00|4972.9|4969.9|4973.1|4970.1|4973.7|4970.7|4972.7|4969.7|0
1734305400000|2024-12-15 23:30:00|4973.3|4970.3|4973.7|4970.7|4974.1|4971.1|4972.9|4969.9|0
1734305700000|2024-12-15 23:35:00|4973.5|4970.5|4974.3|4971.3|4974.5|4971.5|4973.5|4970.5|0
1734306000000|2024-12-15 23:40:00|4974.5|4971.5|4974.1|4971.1|4974.5|4971.5|4974|4971|0
1734306300000|2024-12-15 23:45:00|4974.2|4971.2|4974.3|4971.3|4974.7|4971.7|4973.9|4970.9|0
1734306600000|2024-12-15 23:50:00|4974.5|4971.5|4973.7|4970.7|4974.6|4971.6|4973.4|4970.4|0
1734306900000|2024-12-15 23:55:00|4973.6|4970.6|4973.3|4970.3|4973.7|4970.7|4972.5|4969.5|0
1734307200000|2024-12-16 00:00:00|4973.5|4970.5|4973.7|4970.7|4974.7|4971.7|4973.1|4970.1|0
1734307500000|2024-12-16 00:05:00|4973.5|4970.5|4974.5|4971.5|4974.7|4971.7|4973.3|4970.3|0
1734307800000|2024-12-16 00:10:00|4974.7|4971.7|4970.3|4967.3|4974.7|4971.7|4970.2|4967.2|0
1734308100000|2024-12-16 00:15:00|4970.2|4967.2|4974.1|4972.1|4974.1|4972.1|4969.1|4967.1|1387
1734308400000|2024-12-16 00:20:00|4975.1|4973.1|4976.1|4974.1|4976.1|4974.1|4974.1|4972.1|208
1734308700000|2024-12-16 00:25:00|4977.1|4975.1|4978.6|4976.6|4978.6|4976.6|4976.1|4974.1|177
1734309000000|2024-12-16 00:30:00|4979.1|4977.1|4977.1|4975.1|4979.1|4977.1|4977.1|4975.1|95
1734309300000|2024-12-16 00:35:00|4978.1|4976.1|4978.1|4976.1|4980.1|4978.1|4978.1|4976.1|196
1734309600000|2024-12-16 00:40:00|4977.6|4975.6|4975.6|4973.6|4977.6|4975.6|4975.1|4973.1|121
1734309900000|2024-12-16 00:45:00|4976.1|4974.1|4976.1|4974.1|4977.1|4975.1|4976.1|4974.1|44
1734310200000|2024-12-16 00:50:00|4975.6|4973.6|4976.1|4974.1|4976.1|4974.1|4975.1|4973.1|94
1734310500000|2024-12-16 00:55:00|4975.1|4973.1|4974.1|4972.1|4975.1|4973.1|4974.1|4972.1|47
1734310800000|2024-12-16 01:00:00|4974.6|4972.6|4975.1|4973.1|4976.1|4974.1|4974.1|4972.1|116
1734311100000|2024-12-16 01:05:00|4974.6|4972.6|4973.1|4971.1|4974.6|4972.6|4972.6|4970.6|50
1734311400000|2024-12-16 01:10:00|4974.1|4972.1|4972.6|4970.6|4974.1|4972.1|4972.1|4970.1|109
1734311700000|2024-12-16 01:15:00|4972.1|4970.1|4971.1|4969.1|4973.1|4971.1|4971.1|4969.1|122
1734312000000|2024-12-16 01:20:00|4971.6|4969.6|4971.1|4969.1|4971.6|4969.6|4971.1|4969.1|14
1734312300000|2024-12-16 01:25:00|4972.1|4970.1|4971.1|4969.1|4972.1|4970.1|4971.1|4969.1|26
1734312600000|2024-12-16 01:30:00|4972.1|4970.1|4973.1|4971.1|4973.1|4971.1|4971.1|4969.1|37
1734312900000|2024-12-16 01:35:00|4972.1|4970.1|4971.1|4969.1|4972.1|4970.1|4970.1|4968.1|78
1734313200000|2024-12-16 01:40:00|4970.1|4968.1|4970.1|4968.1|4970.1|4968.1|4970.1|4968.1|25
1734313500000|2024-12-16 01:45:00|4969.1|4967.1|4969.1|4967.1|4969.1|4967.1|4969.1|4967.1|5
1734313800000|2024-12-16 01:50:00|4970.1|4968.1|4970.1|4968.1|4970.1|4968.1|4969.1|4967.1|2532
1734314100000|2024-12-16 01:55:00|4971.1|4969.1|4972.1|4970.1|4972.1|4970.1|4971.1|4969.1|57
1734314400000|2024-12-16 02:00:00|4971.1|4969.1|4971.1|4969.1|4971.1|4969.1|4970.1|4968.1|62
1734314700000|2024-12-16 02:05:00|4970.1|4968.1|4971.1|4969.1|4971.1|4969.1|4970.1|4968.1|15
1734315000000|2024-12-16 02:10:00|4972.1|4970.1|4972.1|4970.1|4972.1|4970.1|4972.1|4970.1|18
1734315300000|2024-12-16 02:15:00|4971.1|4969.1|4970.1|4968.1|4971.1|4969.1|4970.1|4968.1|56
1734315600000|2024-12-16 02:20:00|4971.1|4969.1|4970.1|4968.1|4971.1|4969.1|4970.1|4968.1|15
1734315900000|2024-12-16 02:25:00|4969.6|4967.6|4968.6|4966.6|4970.1|4968.1|4968.1|4966.1|44
1734316200000|2024-12-16 02:30:00|4968.1|4966.1|4969.1|4967.1|4969.1|4967.1|4968.1|4966.1|2
1734316500000|2024-12-16 02:35:00|4970.1|4968.1|4968.1|4966.1|4970.1|4968.1|4968.1|4966.1|49
1734316800000|2024-12-16 02:40:00|4969.1|4967.1|4969.1|4967.1|4969.1|4967.1|4969.1|4967.1|5
1734317100000|2024-12-16 02:45:00|4968.1|4966.1|4968.6|4966.6|4968.6|4966.6|4968.1|4966.1|153
1734317400000|2024-12-16 02:50:00|4968.1|4966.1|4970.1|4968.1|4970.1|4968.1|4968.1|4966.1|25
1734317700000|2024-12-16 02:55:00|4969.1|4967.1|4968.1|4966.1|4969.1|4967.1|4967.6|4965.6|49
1734318000000|2024-12-16 03:00:00|4967.1|4965.1|4967.1|4965.1|4968.1|4966.1|4967.1|4965.1|111
1734318300000|2024-12-16 03:05:00|4967.6|4965.6|4968.1|4966.1|4968.1|4966.1|4967.6|4965.6|14
1734318600000|2024-12-16 03:10:00|4967.1|4965.1|4967.1|4965.1|4967.1|4965.1|4967.1|4965.1|19
1734318900000|2024-12-16 03:15:00|4968.1|4966.1|4968.1|4966.1|4968.1|4966.1|4968.1|4966.1|11
1734319200000|2024-12-16 03:20:00|4967.1|4965.1|4967.1|4965.1|4968.1|4966.1|4967.1|4965.1|46
1734319500000|2024-12-16 03:25:00|4966.1|4964.1|4967.1|4965.1|4967.6|4965.6|4966.1|4964.1|19
1734320100000|2024-12-16 03:35:00|4968.1|4966.1|4968.1|4966.1|4968.1|4966.1|4968.1|4966.1|5
1734320400000|2024-12-16 03:40:00|4967.1|4965.1|4966.1|4964.1|4967.1|4965.1|4966.1|4964.1|641
1734320700000|2024-12-16 03:45:00|||||||||7
1734321000000|2024-12-16 03:50:00|4965.1|4963.1|4964.1|4962.1|4965.1|4963.1|4964.1|4962.1|57
1734321300000|2024-12-16 03:55:00|4965.1|4963.1|4965.1|4963.1|4965.1|4963.1|4965.1|4963.1|57
1734321600000|2024-12-16 04:00:00|4964.1|4962.1|4965.1|4963.1|4965.1|4963.1|4964.1|4962.1|35
1734321900000|2024-12-16 04:05:00|4964.6|4962.6|4964.1|4962.1|4964.6|4962.6|4963.6|4961.6|42
1734322200000|2024-12-16 04:10:00|4965.1|4963.1|4964.1|4962.1|4965.1|4963.1|4964.1|4962.1|246
1734322500000|2024-12-16 04:15:00|4965.1|4963.1|4964.1|4962.1|4965.1|4963.1|4964.1|4962.1|56
1734322800000|2024-12-16 04:20:00|4965.1|4963.1|4965.1|4963.1|4965.1|4963.1|4965.1|4963.1|77
1734323100000|2024-12-16 04:25:00|4964.1|4962.1|4964.1|4962.1|4964.1|4962.1|4964.1|4962.1|226
1734323400000|2024-12-16 04:30:00|4965.1|4963.1|4965.1|4963.1|4965.1|4963.1|4965.1|4963.1|33
1734323700000|2024-12-16 04:35:00|4966.1|4964.1|4964.6|4962.6|4966.1|4964.1|4964.6|4962.6|29
1734324000000|2024-12-16 04:40:00|4964.1|4962.1|4966.1|4964.1|4966.1|4964.1|4964.1|4962.1|93
1734324300000|2024-12-16 04:45:00|4965.1|4963.1|4964.1|4962.1|4965.1|4963.1|4964.1|4962.1|44
1734324600000|2024-12-16 04:50:00|4963.1|4961.1|4963.1|4961.1|4963.1|4961.1|4962.1|4960.1|337
1734324900000|2024-12-16 04:55:00|||||||||92
1734325200000|2024-12-16 05:00:00|4962.1|4960.1|4960.1|4958.1|4963.1|4961.1|4960.1|4958.1|190
1734325500000|2024-12-16 05:05:00|4961.1|4959.1|4962.1|4960.1|4962.1|4960.1|4960.1|4958.1|232
1734325800000|2024-12-16 05:10:00|4961.6|4959.6|4962.1|4960.1|4962.1|4960.1|4961.6|4959.6|39
1734326100000|2024-12-16 05:15:00|4961.1|4959.1|4961.1|4959.1|4961.6|4959.6|4961.1|4959.1|14
1734326400000|2024-12-16 05:20:00|4961.6|4959.6|4960.1|4958.1|4961.6|4959.6|4960.1|4958.1|17
1734326700000|2024-12-16 05:25:00|4960.6|4958.6|4959.6|4957.6|4961.1|4959.1|4958.1|4956.1|109
1734327000000|2024-12-16 05:30:00|4960.1|4958.1|4960.6|4958.6|4961.1|4959.1|4959.1|4957.1|26
1734327300000|2024-12-16 05:35:00|4960.1|4958.1|4961.1|4959.1|4961.1|4959.1|4960.1|4958.1|16
1734327600000|2024-12-16 05:40:00|4960.6|4958.6|4960.6|4958.6|4961.1|4959.1|4960.1|4958.1|49
1734327900000|2024-12-16 05:45:00|4960.1|4958.1|4960.1|4958.1|4961.1|4959.1|4960.1|4958.1|45
1734328200000|2024-12-16 05:50:00|4961.1|4959.1|4961.1|4959.1|4961.1|4959.1|4960.1|4958.1|58
1734328500000|2024-12-16 05:55:00|4960.6|4958.6|4961.1|4959.1|4961.1|4959.1|4959.1|4957.1|356
1734328800000|2024-12-16 06:00:00|4960.1|4958.1|4961.1|4959.1|4962.1|4960.1|4960.1|4958.1|279
1734329100000|2024-12-16 06:05:00|4962.1|4960.1|4959.1|4957.1|4962.1|4960.1|4958.1|4956.1|329
1734329400000|2024-12-16 06:10:00|4960.1|4958.1|4961.1|4959.1|4961.1|4959.1|4959.6|4957.6|177
1734329700000|2024-12-16 06:15:00|4960.1|4958.1|4961.1|4959.1|4961.1|4959.1|4960.1|4958.1|67
1734330000000|2024-12-16 06:20:00|4961.6|4959.6|4959.1|4957.1|4962.1|4960.1|4959.1|4957.1|126
1734330300000|2024-12-16 06:25:00|4960.1|4958.1|4961.1|4959.1|4961.1|4959.1|4960.1|4958.1|255
1734330600000|2024-12-16 06:30:00|4962.1|4960.1|4961.1|4959.1|4962.1|4960.1|4960.1|4958.1|88
1734330900000|2024-12-16 06:35:00|4960.1|4958.1|4960.1|4958.1|4961.1|4959.1|4960.1|4958.1|83
1734331200000|2024-12-16 06:40:00|4959.1|4957.1|4959.1|4957.1|4960.1|4958.1|4959.1|4957.1|482
1734331500000|2024-12-16 06:45:00|4959.6|4957.6|4960.1|4958.1|4960.6|4958.6|4959.1|4957.1|82
1734331800000|2024-12-16 06:50:00|4961.1|4959.1|4961.6|4959.6|4961.6|4959.6|4961.1|4959.1|1256
1734332100000|2024-12-16 06:55:00|4961.1|4959.1|4961.6|4959.6|4962.1|4960.1|4960.1|4958.1|5378
1734332400000|2024-12-16 07:00:00|4961.35|4959.85|4956.85|4955.35|4961.85|4960.35|4956.85|4955.35|4415
1734332700000|2024-12-16 07:05:00|4957.85|4956.35|4957.85|4956.35|4958.85|4957.35|4956.85|4955.35|2260
1734333000000|2024-12-16 07:10:00|4956.85|4955.35|4956.85|4955.35|4957.85|4956.35|4955.85|4954.35|187
1734333300000|2024-12-16 07:15:00|4956.35|4954.85|4956.85|4955.35|4957.35|4955.85|4955.85|4954.35|240
1734333600000|2024-12-16 07:20:00|4955.85|4954.35|4956.85|4955.35|4956.85|4955.35|4955.85|4954.35|772
1734333900000|2024-12-16 07:25:00|4958.85|4957.35|4957.85|4956.35|4959.85|4958.35|4957.85|4956.35|1167
1734334200000|2024-12-16 07:30:00|4956.85|4955.35|4953.85|4952.35|4956.85|4955.35|4952.85|4951.35|667
1734334500000|2024-12-16 07:35:00|4954.85|4953.35|4954.85|4953.35|4954.85|4953.35|4952.85|4951.35|830
1734334800000|2024-12-16 07:40:00|4953.85|4952.35|4952.85|4951.35|4953.85|4952.35|4951.85|4950.35|815
1734335100000|2024-12-16 07:45:00|4951.85|4950.35|4954.85|4953.35|4954.85|4953.35|4951.85|4950.35|2266
1734335400000|2024-12-16 07:50:00|4953.85|4952.35|4953.85|4952.35|4954.85|4953.35|4953.85|4952.35|7601
1734335700000|2024-12-16 07:55:00|4954.85|4953.35|4950.85|4949.35|4956.85|4955.35|4950.85|4949.35|1159
1734336000000|2024-12-16 08:00:00|4952.85|4951.35|4954.85|4953.35|4955.85|4954.35|4949.85|4948.35|5319
1734336300000|2024-12-16 08:05:00|4953.85|4952.35|4961.85|4960.35|4962.85|4961.35|4953.85|4952.35|4529
1734336600000|2024-12-16 08:10:00|4962.85|4961.35|4957.85|4956.35|4963.85|4962.35|4957.85|4956.35|22736
1734336900000|2024-12-16 08:15:00|4960.85|4959.35|4955.85|4954.35|4960.85|4959.35|4952.85|4951.35|3828
1734337200000|2024-12-16 08:20:00|4956.85|4955.35|4960.85|4959.35|4961.85|4960.35|4956.85|4955.35|4821
1734337500000|2024-12-16 08:25:00|4959.85|4958.35|4956.85|4955.35|4959.85|4958.35|4954.85|4953.35|7830
1734337800000|2024-12-16 08:30:00|4957.35|4955.85|4956.85|4955.35|4960.85|4959.35|4956.85|4955.35|5439
1734338100000|2024-12-16 08:35:00|4957.85|4956.35|4956.85|4955.35|4960.85|4959.35|4956.85|4955.35|11705
1734338400000|2024-12-16 08:40:00|4956.62|4955.12|4956.62|4955.12|4956.62|4955.12|4952.62|4951.12|2608
1734338700000|2024-12-16 08:45:00|4955.62|4954.12|4953.62|4952.12|4958.62|4957.12|4953.62|4952.12|7932
1734339000000|2024-12-16 08:50:00|4954.62|4953.12|4954.62|4953.12|4954.62|4953.12|4952.62|4951.12|1904
1734339300000|2024-12-16 08:55:00|4955.12|4953.62|4953.62|4952.12|4955.62|4954.12|4952.62|4951.12|6532
1734339600000|2024-12-16 09:00:00|4953.12|4951.62|4948.62|4947.12|4953.62|4952.12|4947.62|4946.12|31661
1734339900000|2024-12-16 09:05:00|4947.62|4946.12|4954.62|4953.12|4956.62|4955.12|4947.62|4946.12|29478
1734340200000|2024-12-16 09:10:00|4955.62|4954.12|4954.62|4953.12|4956.62|4955.12|4953.62|4952.12|29413
1734340500000|2024-12-16 09:15:00|4954.12|4952.62|4953.62|4952.12|4957.62|4956.12|4952.62|4951.12|4131
1734340800000|2024-12-16 09:20:00|4952.62|4951.12|4954.62|4953.12|4954.62|4953.12|4951.62|4950.12|5536
1734341100000|2024-12-16 09:25:00|4953.62|4952.12|4955.62|4954.12|4957.62|4956.12|4953.62|4952.12|5448
1734341400000|2024-12-16 09:30:00|4954.62|4953.12|4955.62|4954.12|4956.62|4955.12|4953.62|4952.12|2259
1734341700000|2024-12-16 09:35:00|4956.62|4955.12|4957.62|4956.12|4958.62|4957.12|4952.62|4951.12|26731
1734342000000|2024-12-16 09:40:00|4956.62|4955.12|4956.62|4955.12|4958.62|4957.12|4955.62|4954.12|7784
1734342300000|2024-12-16 09:45:00|4957.12|4955.62|4956.62|4955.12|4958.62|4957.12|4954.62|4953.12|7988
1734342600000|2024-12-16 09:50:00|4955.62|4954.12|4955.62|4954.12|4956.62|4955.12|4954.62|4953.12|2654
1734342900000|2024-12-16 09:55:00|4954.62|4953.12|4953.62|4952.12|4955.62|4954.12|4952.62|4951.12|3510
1734343200000|2024-12-16 10:00:00|4954.62|4953.12|4954.62|4953.12|4954.62|4953.12|4951.62|4950.12|5647
1734343500000|2024-12-16 10:05:00|4953.62|4952.12|4950.62|4949.12|4955.62|4954.12|4950.62|4949.12|22537
1734343800000|2024-12-16 10:10:00|4951.62|4950.12|4949.62|4948.12|4952.62|4951.12|4948.62|4947.12|6236
1734344100000|2024-12-16 10:15:00|4948.62|4947.12|4948.62|4947.12|4949.62|4948.12|4946.62|4945.12|3596
1734344400000|2024-12-16 10:20:00|4948.12|4946.62|4945.62|4944.12|4948.12|4946.62|4943.62|4942.12|7009
1734344700000|2024-12-16 10:25:00|4945.12|4943.62|4948.62|4947.12|4948.62|4947.12|4944.62|4943.12|12068
1734345000000|2024-12-16 10:30:00|4949.62|4948.12|4950.62|4949.12|4951.62|4950.12|4949.62|4948.12|4995
1734345300000|2024-12-16 10:35:00|4950.12|4948.62|4947.62|4946.12|4950.12|4948.62|4947.62|4946.12|36047
1734345600000|2024-12-16 10:40:00|4948.62|4947.12|4948.62|4947.12|4949.62|4948.12|4946.62|4945.12|114049
1734345900000|2024-12-16 10:45:00|4949.62|4948.12|4949.62|4948.12|4951.62|4950.12|4948.62|4947.12|3453
1734346200000|2024-12-16 10:50:00|4950.62|4949.12|4953.62|4952.12|4953.62|4952.12|4949.62|4948.12|46176
1734346500000|2024-12-16 10:55:00|4952.62|4951.12|4951.62|4950.12|4953.62|4952.12|4950.62|4949.12|6567
1734346800000|2024-12-16 11:00:00|4950.62|4949.12|4948.62|4947.12|4951.62|4950.12|4948.62|4947.12|37411
1734347100000|2024-12-16 11:05:00|4948.12|4946.62|4945.62|4944.12|4948.62|4947.12|4944.62|4943.12|3513
1734347400000|2024-12-16 11:10:00|4946.62|4945.12|4943.62|4942.12|4946.62|4945.12|4943.62|4942.12|13679
1734347700000|2024-12-16 11:15:00|4944.62|4943.12|4943.62|4942.12|4945.62|4944.12|4942.62|4941.12|3275
1734348000000|2024-12-16 11:20:00|4944.62|4943.12|4943.62|4942.12|4944.62|4943.12|4943.62|4942.12|1887
1734348300000|2024-12-16 11:25:00|4942.62|4941.12|4942.62|4941.12|4943.62|4942.12|4942.62|4941.12|8982
1734348600000|2024-12-16 11:30:00|4943.62|4942.12|4945.62|4944.12|4945.62|4944.12|4942.62|4941.12|8446
1734348900000|2024-12-16 11:35:00|4944.62|4943.12|4945.62|4944.12|4945.62|4944.12|4944.62|4943.12|4267
1734349200000|2024-12-16 11:40:00|4944.62|4943.12|4947.62|4946.12|4947.62|4946.12|4944.62|4943.12|2574
1734349500000|2024-12-16 11:45:00|4946.62|4945.12|4948.62|4947.12|4948.62|4947.12|4946.62|4945.12|5873
1734349800000|2024-12-16 11:50:00|4947.62|4946.12|4946.62|4945.12|4948.62|4947.12|4945.62|4944.12|16268
1734350100000|2024-12-16 11:55:00|4947.12|4945.62|4945.62|4944.12|4947.12|4945.62|4944.62|4943.12|25582
1734350400000|2024-12-16 12:00:00|4946.62|4945.12|4946.62|4945.12|4948.62|4947.12|4944.62|4943.12|6741
1734350700000|2024-12-16 12:05:00|4947.62|4946.12|4946.62|4945.12|4947.62|4946.12|4944.62|4943.12|2826
1734351000000|2024-12-16 12:10:00|4945.62|4944.12|4947.62|4946.12|4948.62|4947.12|4945.62|4944.12|4459
1734351300000|2024-12-16 12:15:00|4948.62|4947.12|4950.62|4949.12|4950.62|4949.12|4947.62|4946.12|33675
1734351600000|2024-12-16 12:20:00|4949.62|4948.12|4950.62|4949.12|4950.62|4949.12|4948.62|4947.12|1675
1734351900000|2024-12-16 12:25:00|4949.62|4948.12|4949.62|4948.12|4950.12|4948.62|4948.62|4947.12|3316
1734352200000|2024-12-16 12:30:00|4949.12|4947.62|4948.62|4947.12|4949.62|4948.12|4946.62|4945.12|2684
1734352500000|2024-12-16 12:35:00|4949.62|4948.12|4946.62|4945.12|4949.62|4948.12|4946.62|4945.12|2092
1734352800000|2024-12-16 12:40:00|4946.52|4945.02|4947.52|4946.02|4950.52|4949.02|4946.52|4945.02|2912
1734353100000|2024-12-16 12:45:00|4946.52|4945.02|4944.52|4943.02|4947.52|4946.02|4943.52|4942.02|3060
1734353400000|2024-12-16 12:50:00|4943.52|4942.02|4942.52|4941.02|4945.02|4943.52|4942.52|4941.02|2485
1734353700000|2024-12-16 12:55:00|4943.52|4942.02|4941.52|4940.02|4943.52|4942.02|4941.52|4940.02|13490
1734354000000|2024-12-16 13:00:00|4940.52|4939.02|4943.52|4942.02|4943.52|4942.02|4940.52|4939.02|6891
1734354300000|2024-12-16 13:05:00|4942.52|4941.02|4943.52|4942.02|4944.52|4943.02|4942.52|4941.02|19198
1734354600000|2024-12-16 13:10:00|4944.52|4943.02|4946.52|4945.02|4947.52|4946.02|4944.52|4943.02|2242
1734354900000|2024-12-16 13:15:00|4947.52|4946.02|4944.52|4943.02|4947.52|4946.02|4943.52|4942.02|7743
1734355200000|2024-12-16 13:20:00|4945.02|4943.52|4944.52|4943.02|4945.52|4944.02|4943.52|4942.02|7690
1734355500000|2024-12-16 13:25:00|4943.52|4942.02|4945.52|4944.02|4945.52|4944.02|4943.52|4942.02|4838
1734355800000|2024-12-16 13:30:00|4946.52|4945.02|4943.52|4942.02|4946.52|4945.02|4943.52|4942.02|2062
1734356100000|2024-12-16 13:35:00|4944.52|4943.02|4944.52|4943.02|4945.52|4944.02|4942.52|4941.02|3042
1734356400000|2024-12-16 13:40:00|4945.52|4944.02|4945.52|4944.02|4946.52|4945.02|4943.52|4942.02|14076
1734356700000|2024-12-16 13:45:00|4944.52|4943.02|4944.52|4943.02|4945.52|4944.02|4943.52|4942.02|3610
1734357000000|2024-12-16 13:50:00|4943.52|4942.02|4945.52|4944.02|4946.52|4945.02|4943.52|4942.02|13532
1734357300000|2024-12-16 13:55:00|4946.02|4944.52|4947.52|4946.02|4948.52|4947.02|4946.02|4944.52|4586
1734357600000|2024-12-16 14:00:00|4946.52|4945.02|4947.52|4946.02|4947.52|4946.02|4946.52|4945.02|3812
1734357900000|2024-12-16 14:05:00|4948.52|4947.02|4946.52|4945.02|4948.52|4947.02|4946.52|4945.02|10532
1734358200000|2024-12-16 14:10:00|4945.52|4944.02|4947.52|4946.02|4947.52|4946.02|4945.52|4944.02|7000
1734358500000|2024-12-16 14:15:00|4948.52|4947.02|4951.52|4950.02|4951.52|4950.02|4947.52|4946.02|8676
1734358800000|2024-12-16 14:20:00|4952.52|4951.02|4948.52|4947.02|4952.52|4951.02|4947.52|4946.02|4281
1734359100000|2024-12-16 14:25:00|4949.52|4948.02|4947.52|4946.02|4949.52|4948.02|4947.52|4946.02|5695
1734359400000|2024-12-16 14:30:00|4948.52|4947.02|4943.52|4942.02|4949.52|4948.02|4943.52|4942.02|8522
1734359700000|2024-12-16 14:35:00|4942.52|4941.02|4947.52|4946.02|4947.52|4946.02|4941.52|4940.02|9272
1734360000000|2024-12-16 14:40:00|4946.52|4945.02|4947.52|4946.02|4950.52|4949.02|4945.52|4944.02|28678
1734360300000|2024-12-16 14:45:00|4948.02|4946.52|4951.52|4950.02|4951.52|4950.02|4947.52|4946.02|27475
1734360600000|2024-12-16 14:50:00|4952.52|4951.02|4951.52|4950.02|4952.52|4951.02|4949.52|4948.02|10008
1734360900000|2024-12-16 14:55:00|4950.52|4949.02|4951.52|4950.02|4951.52|4950.02|4949.52|4948.02|13290
1734361200000|2024-12-16 15:00:00|4952.52|4951.02|4957.52|4956.02|4957.52|4956.02|4952.52|4951.02|8326
1734361500000|2024-12-16 15:05:00|4958.52|4957.02|4956.52|4955.02|4959.52|4958.02|4956.52|4955.02|9707
1734361800000|2024-12-16 15:10:00|4956.27|4954.77|4952.27|4950.77|4958.27|4956.77|4951.27|4949.77|7539
1734362100000|2024-12-16 15:15:00|4953.27|4951.77|4955.27|4953.77|4955.27|4953.77|4951.27|4949.77|14128
1734362400000|2024-12-16 15:20:00|4954.27|4952.77|4953.27|4951.77|4955.27|4953.77|4951.27|4949.77|5905
1734362700000|2024-12-16 15:25:00|4954.27|4952.77|4956.27|4954.77|4956.27|4954.77|4954.27|4952.77|17997
1734363000000|2024-12-16 15:30:00|4955.27|4953.77|4956.27|4954.77|4956.27|4954.77|4954.27|4952.77|7965
1734363300000|2024-12-16 15:35:00|4955.27|4953.77|4954.27|4952.77|4956.27|4954.77|4952.27|4950.77|9869
1734363600000|2024-12-16 15:40:00|4953.27|4951.77|4953.27|4951.77|4954.27|4952.77|4951.27|4949.77|3481
1734363900000|2024-12-16 15:45:00|4954.27|4952.77|4954.27|4952.77|4954.27|4952.77|4952.27|4950.77|9778
1734364200000|2024-12-16 15:50:00|4953.77|4952.27|4955.27|4953.77|4955.27|4953.77|4953.27|4951.77|16342
1734364500000|2024-12-16 15:55:00|4956.27|4954.77|4952.27|4950.77|4956.27|4954.77|4951.27|4949.77|12235
1734364800000|2024-12-16 16:00:00|4951.27|4949.77|4947.27|4945.77|4952.27|4950.77|4947.27|4945.77|7038
1734365100000|2024-12-16 16:05:00|4946.27|4944.77|4949.27|4947.77|4949.27|4947.77|4946.27|4944.77|4233
1734365400000|2024-12-16 16:10:00|4950.27|4948.77|4948.27|4946.77|4950.27|4948.77|4947.27|4945.77|10702
1734365700000|2024-12-16 16:15:00|4947.27|4945.77|4945.27|4943.77|4950.27|4948.77|4945.27|4943.77|29852
1734366000000|2024-12-16 16:20:00|4946.27|4944.77|4947.27|4945.77|4947.27|4945.77|4945.27|4943.77|16844
1734366300000|2024-12-16 16:25:00|4948.27|4946.77|4948.27|4946.77|4949.27|4947.77|4947.27|4945.77|24687
1734366600000|2024-12-16 16:30:00|4947.27|4945.77|4946.27|4944.77|4947.27|4945.77|4943.27|4941.77|42618
1734366900000|2024-12-16 16:35:00|4947.27|4945.77|4949.27|4947.77|4949.27|4947.77|4946.27|4944.77|7699
1734367200000|2024-12-16 16:40:00|4950.27|4948.77|4949.27|4947.77|4952.27|4950.77|4948.27|4946.77|51890
1734367500000|2024-12-16 16:45:00|4948.27|4946.77|4952.27|4950.77|4952.27|4950.77|4948.27|4946.77|11865
1734367800000|2024-12-16 16:50:00|4951.27|4949.77|4954.27|4952.77|4954.27|4952.77|4951.27|4949.77|15488
1734368100000|2024-12-16 16:55:00|4955.27|4953.77|4957.27|4955.77|4957.27|4955.77|4954.27|4952.77|13459
1734368400000|2024-12-16 17:00:00|4956.27|4954.77|4954.27|4952.77|4957.27|4955.77|4954.27|4952.77|2726
1734368700000|2024-12-16 17:05:00|4953.27|4951.77|4956.27|4954.77|4956.27|4954.77|4953.27|4951.77|1267
1734369000000|2024-12-16 17:10:00|4955.77|4954.27|4956.27|4954.77|4957.27|4955.77|4955.27|4953.77|965
1734369300000|2024-12-16 17:15:00|4956.77|4955.27|4956.27|4954.77|4957.27|4955.77|4956.27|4954.77|4425
1734369600000|2024-12-16 17:20:00|4955.27|4953.77|4956.27|4954.77|4957.27|4955.77|4955.27|4953.77|1017
1734369900000|2024-12-16 17:25:00|4957.27|4955.77|4957.27|4955.77|4957.27|4955.77|4956.27|4954.77|1032
1734370200000|2024-12-16 17:30:00|4956.27|4954.77|4957.27|4955.77|4957.27|4955.77|4956.27|4954.77|832
1734370500000|2024-12-16 17:35:00|4956.27|4954.77|4957.27|4955.77|4958.27|4956.77|4956.27|4954.77|1902
1734370800000|2024-12-16 17:40:00|4958.27|4956.77|4958.27|4956.77|4959.27|4957.77|4957.77|4956.27|559
1734371100000|2024-12-16 17:45:00|4957.27|4955.77|4956.27|4954.77|4957.27|4955.77|4956.27|4954.77|1233
1734371400000|2024-12-16 17:50:00|4955.27|4953.77|4956.27|4954.77|4956.27|4954.77|4955.27|4953.77|709
1734371700000|2024-12-16 17:55:00|4955.27|4953.77|4956.27|4954.77|4956.27|4954.77|4954.27|4952.77|2244
1734372000000|2024-12-16 18:00:00|4957.27|4955.77|4957.27|4955.77|4957.27|4955.77|4956.27|4954.77|281
1734372300000|2024-12-16 18:05:00|4956.27|4954.77|4957.27|4955.77|4958.27|4956.77|4956.27|4954.77|2684
1734372600000|2024-12-16 18:10:00|4956.27|4954.77|4956.27|4954.77|4956.27|4954.77|4956.27|4954.77|675
1734372900000|2024-12-16 18:15:00|4957.27|4955.77|4957.27|4955.77|4957.27|4955.77|4956.27|4954.77|3066
1734373200000|2024-12-16 18:20:00|4958.27|4956.77|4957.27|4955.77|4958.27|4956.77|4957.27|4955.77|637
1734373500000|2024-12-16 18:25:00|4956.27|4954.77|4957.27|4955.77|4957.27|4955.77|4956.27|4954.77|3726
1734373800000|2024-12-16 18:30:00|4956.27|4954.77|4955.27|4953.77|4956.27|4954.77|4955.27|4953.77|405
1734374100000|2024-12-16 18:35:00|4954.27|4952.77|4955.27|4953.77|4955.27|4953.77|4954.27|4952.77|371
1734374400000|2024-12-16 18:40:00|||||||||25
1734374700000|2024-12-16 18:45:00|4954.27|4952.77|4955.27|4953.77|4955.27|4953.77|4954.27|4952.77|375
1734375000000|2024-12-16 18:50:00|4954.27|4952.77|4954.27|4952.77|4955.27|4953.77|4954.27|4952.77|438
1734375300000|2024-12-16 18:55:00|4954.77|4953.27|4953.27|4951.77|4954.77|4953.27|4953.27|4951.77|617
1734375600000|2024-12-16 19:00:00|4952.27|4950.77|4951.27|4949.77|4953.27|4951.77|4951.27|4949.77|347
1734375900000|2024-12-16 19:05:00|4952.27|4950.77|4952.27|4950.77|4952.27|4950.77|4951.27|4949.77|409
1734376200000|2024-12-16 19:10:00|4951.77|4950.27|4952.27|4950.77|4952.27|4950.77|4951.27|4949.77|230
1734376500000|2024-12-16 19:15:00|||||||||1534
1734376800000|2024-12-16 19:20:00|||||||||353
1734377100000|2024-12-16 19:25:00|4951.27|4949.77|4950.27|4948.77|4951.27|4949.77|4950.27|4948.77|436
1734377400000|2024-12-16 19:30:00|4951.27|4949.77|4950.27|4948.77|4951.27|4949.77|4950.27|4948.77|780
1734377700000|2024-12-16 19:35:00|4951.27|4949.77|4951.27|4949.77|4951.27|4949.77|4950.27|4948.77|292
1734378000000|2024-12-16 19:40:00|||||||||349
1734378300000|2024-12-16 19:45:00|||||||||36
1734378600000|2024-12-16 19:50:00|4950.27|4948.77|4952.27|4950.77|4952.27|4950.77|4950.27|4948.77|839
1734378900000|2024-12-16 19:55:00|||||||||108
1734379200000|2024-12-16 20:00:00|4951.27|4949.77|4951.27|4949.77|4951.27|4949.77|4951.27|4949.77|102
1734379500000|2024-12-16 20:05:00|4952.27|4950.77|4953.27|4951.77|4953.27|4951.77|4952.27|4950.77|583
1734379800000|2024-12-16 20:10:00|4952.27|4950.77|4952.27|4950.77|4953.27|4951.77|4952.27|4950.77|248
1734380100000|2024-12-16 20:15:00|4952.77|4951.27|4952.27|4950.77|4953.27|4951.77|4952.27|4950.77|199
1734380400000|2024-12-16 20:20:00|4951.27|4949.77|4951.27|4949.77|4951.27|4949.77|4951.27|4949.77|180
1734380700000|2024-12-16 20:25:00|4952.27|4950.77|4952.27|4950.77|4952.27|4950.77|4952.27|4950.77|150
1734381000000|2024-12-16 20:30:00|4951.27|4949.77|4950.27|4948.77|4952.27|4950.77|4950.27|4948.77|610
1734381300000|2024-12-16 20:35:00|4951.27|4949.77|4949.27|4947.77|4951.27|4949.77|4949.27|4947.77|588
1734381600000|2024-12-16 20:40:00|4948.27|4946.77|4948.27|4946.77|4949.27|4947.77|4948.27|4946.77|342
1734381900000|2024-12-16 20:45:00|4947.27|4945.77|4947.27|4945.77|4948.27|4946.77|4946.27|4944.77|701
1734382200000|2024-12-16 20:50:00|4946.27|4944.77|4947.27|4945.77|4947.27|4945.77|4946.27|4944.77|1503
1734382500000|2024-12-16 20:55:00|4946.27|4944.77|4942.27|4940.77|4946.27|4944.77|4942.27|4940.77|2475
1734382800000|2024-12-16 21:00:00|4943.42|4940.42|4941.82|4938.82|4944.22|4941.22|4941.02|4938.02|13
1734383100000|2024-12-16 21:05:00|4941.62|4938.62|4941.22|4938.22|4942.02|4939.02|4941.02|4938.02|0
1734383400000|2024-12-16 21:10:00|4941.02|4938.02|4939.52|4936.52|4941.22|4938.22|4939.32|4936.32|0
1734383700000|2024-12-16 21:15:00|4939.72|4936.72|4939.32|4936.32|4939.92|4936.92|4938.92|4935.92|0
1734384000000|2024-12-16 21:20:00|4939.52|4936.52|4937.92|4934.92|4939.52|4936.52|4937.72|4934.72|0
1734384300000|2024-12-16 21:25:00|4938.02|4935.02|4937.72|4934.72|4938.32|4935.32|4937.72|4934.72|0
1734384600000|2024-12-16 21:30:00|4937.92|4934.92|4938.42|4935.42|4939.12|4936.12|4937.92|4934.92|0
1734384900000|2024-12-16 21:35:00|4938.32|4935.32|4939.12|4936.12|4939.32|4936.32|4938.12|4935.12|0
1734385200000|2024-12-16 21:40:00|4939.02|4936.02|4939.12|4936.12|4939.12|4936.12|4938.32|4935.32|0
1734385500000|2024-12-16 21:45:00|4938.92|4935.92|4939.72|4936.72|4939.92|4936.92|4938.92|4935.92|0
1734385800000|2024-12-16 21:50:00|4939.52|4936.52|4939.32|4936.32|4939.72|4936.72|4939.12|4936.12|0
1734386100000|2024-12-16 21:55:00|4939.22|4936.22|4940.12|4937.12|4940.52|4937.52|4939.12|4936.12|0
1734386400000|2024-12-16 22:00:00|4940.02|4937.02|4940.32|4937.32|4940.62|4937.62|4940.02|4937.02|0
1734386700000|2024-12-16 22:05:00|4940.72|4937.72|4940.8|4937.8|4940.8|4937.8|4940.32|4937.32|0
1734387300000|2024-12-16 22:15:00|4940.7|4937.7|4940.1|4937.1|4940.7|4937.7|4940.1|4937.1|0
1734387600000|2024-12-16 22:20:00|4939.6|4936.6|4939.9|4936.9|4939.9|4936.9|4939.6|4936.6|0
1734387900000|2024-12-16 22:25:00|4940|4937|4939.8|4936.8|4940.1|4937.1|4939.8|4936.8|0
1734388200000|2024-12-16 22:30:00|4939.6|4936.6|4939.6|4936.6|4939.6|4936.6|4939.5|4936.5|0
1734388500000|2024-12-16 22:35:00|4939.5|4936.5|4940|4937|4940|4937|4939.3|4936.3|0
1734388800000|2024-12-16 22:40:00|4940.1|4937.1|4940|4937|4940.1|4937.1|4940|4937|0
1734389100000|2024-12-16 22:45:00|4940.1|4937.1|4940|4937|4940.1|4937.1|4940|4937|0
1734389400000|2024-12-16 22:50:00|4940.1|4937.1|4940.3|4937.3|4940.3|4937.3|4940|4937|0
1734389700000|2024-12-16 22:55:00|4940.1|4937.1|4940.2|4937.2|4940.3|4937.3|4939.8|4936.8|0
1734390000000|2024-12-16 23:00:00|4940.3|4937.3|4939.2|4936.2|4940.5|4937.5|4939|4936|0
1734390300000|2024-12-16 23:05:00|4939.4|4936.4|4936.4|4933.4|4940|4937|4936.4|4933.4|0
1734390600000|2024-12-16 23:10:00|4936.5|4933.5|4938.8|4935.8|4939|4936|4936.3|4933.3|0
1734390900000|2024-12-16 23:15:00|4939.1|4936.1|4938|4935|4939.6|4936.6|4937.5|4934.5|0
1734391200000|2024-12-16 23:20:00|4938.2|4935.2|4939.6|4936.6|4939.6|4936.6|4938|4935|0
1734391500000|2024-12-16 23:25:00|4939.5|4936.5|4939.2|4936.2|4939.6|4936.6|4939.2|4936.2|0
1734391800000|2024-12-16 23:30:00|4939.3|4936.3|4940|4937|4940|4937|4939.1|4936.1|0
1734392100000|2024-12-16 23:35:00|4939.8|4936.8|4939.8|4936.8|4940.4|4937.4|4939.6|4936.6|0
1734392400000|2024-12-16 23:40:00|4939.9|4936.9|4940.8|4937.8|4940.8|4937.8|4939.9|4936.9|0
1734392700000|2024-12-16 23:45:00|4940.9|4937.9|4941|4938|4941|4938|4940.4|4937.4|0
1734393000000|2024-12-16 23:50:00|4940.9|4937.9|4940.8|4937.8|4941.2|4938.2|4940.6|4937.6|0
1734393300000|2024-12-16 23:55:00|4940.6|4937.6|4940|4937|4940.6|4937.6|4940|4937|0
1734393600000|2024-12-17 00:00:00|4940.1|4937.1|4939.4|4936.4|4940.6|4937.6|4939.4|4936.4|0
1734393900000|2024-12-17 00:05:00|4939.3|4936.3|4940.4|4937.4|4941|4938|4939.3|4936.3|0
1734394200000|2024-12-17 00:10:00|4940.3|4937.3|4940.2|4937.2|4940.6|4937.6|4939.5|4936.5|0
1734394500000|2024-12-17 00:15:00|4940.1|4937.1|4945|4943|4948|4946|4940.1|4937.1|1459
1734394800000|2024-12-17 00:20:00|4945.5|4943.5|4945|4943|4945.5|4943.5|4945|4943|88
1734395100000|2024-12-17 00:25:00|4946|4944|4946|4944|4947|4945|4945|4943|186
1734395400000|2024-12-17 00:30:00|4945|4943|4945|4943|4946.5|4944.5|4945|4943|40
1734395700000|2024-12-17 00:35:00|4944|4942|4945|4943|4945.5|4943.5|4944|4942|227
1734396000000|2024-12-17 00:40:00|4945.5|4943.5|4946|4944|4946.5|4944.5|4945.5|4943.5|35
1734396300000|2024-12-17 00:45:00|4946.5|4944.5|4946|4944|4946.5|4944.5|4946|4944|41
1734396600000|2024-12-17 00:50:00|4945.5|4943.5|4944|4942|4945.5|4943.5|4944|4942|34
1734396900000|2024-12-17 00:55:00|4944.5|4942.5|4944|4942|4945|4943|4944|4942|21
1734397200000|2024-12-17 01:00:00|4943|4941|4941.5|4939.5|4943|4941|4940|4938|418
1734397500000|2024-12-17 01:05:00|4942|4940|4942|4940|4943|4941|4941|4939|857
1734397800000|2024-12-17 01:10:00|4941|4939|4941|4939|4942|4940|4940|4938|81
1734398100000|2024-12-17 01:15:00|4940|4938|4941|4939|4942|4940|4939.5|4937.5|76
1734398400000|2024-12-17 01:20:00|4942|4940|4942.5|4940.5|4943|4941|4942|4940|36
1734398700000|2024-12-17 01:25:00|4942|4940|4944|4942|4944|4942|4942|4940|25
1734399000000|2024-12-17 01:30:00|4943|4941|4943|4941|4943|4941|4942|4940|86
1734399300000|2024-12-17 01:35:00|4942.5|4940.5|4943|4941|4943|4941|4942|4940|32
1734399600000|2024-12-17 01:40:00|4944|4942|4943.5|4941.5|4944|4942|4943|4941|14
1734399900000|2024-12-17 01:45:00|4943|4941|4945|4943|4945|4943|4943|4941|1
1734400200000|2024-12-17 01:50:00|4945.5|4943.5|4948|4946|4948|4946|4945.5|4943.5|66
1734400500000|2024-12-17 01:55:00|4947|4945|4947|4945|4947|4945|4947|4945|5
1734400800000|2024-12-17 02:00:00|4946|4944|4946|4944|4946|4944|4946|4944|140
1734401100000|2024-12-17 02:05:00|4945|4943|4945.5|4943.5|4946|4944|4945|4943|21
1734401400000|2024-12-17 02:10:00|4945|4943|4944|4942|4945.5|4943.5|4944|4942|12
1734401700000|2024-12-17 02:15:00|4945|4943|4943.5|4941.5|4945|4943|4943.5|4941.5|21
1734402000000|2024-12-17 02:20:00|4944|4942|4943.5|4941.5|4944.5|4942.5|4943.5|4941.5|40
1734402300000|2024-12-17 02:25:00|4943|4941|4942|4940|4943|4941|4942|4940|282
1734402600000|2024-12-17 02:30:00|4943|4941|4942|4940|4943|4941|4942|4940|63
1734402900000|2024-12-17 02:35:00|4942.5|4940.5|4942|4940|4943|4941|4941|4939|49
1734403200000|2024-12-17 02:40:00|4941.5|4939.5|4943.5|4941.5|4944|4942|4941.5|4939.5|162
1734403500000|2024-12-17 02:45:00|4943|4941|4943|4941|4944|4942|4942|4940|25
1734403800000|2024-12-17 02:50:00|4942.5|4940.5|4941|4939|4942.5|4940.5|4941|4939|18
1734404100000|2024-12-17 02:55:00|4940|4938|4941|4939|4941|4939|4940|4938|53
1734404400000|2024-12-17 03:00:00|4940.5|4938.5|4940|4938|4941|4939|4939.5|4937.5|29
1734404700000|2024-12-17 03:05:00|4939.5|4937.5|4940|4938|4940|4938|4939|4937|339
1734405000000|2024-12-17 03:10:00|4939|4937|4940|4938|4941|4939|4939|4937|24
1734405300000|2024-12-17 03:15:00|4939|4937|4940|4938|4940|4938|4939|4937|36
1734405600000|2024-12-17 03:20:00|4941|4939|4940|4938|4941|4939|4940|4938|29
1734405900000|2024-12-17 03:25:00|4941|4939|4941|4939|4941|4939|4941|4939|28
1734406200000|2024-12-17 03:30:00|||||||||6
1734406500000|2024-12-17 03:35:00|4942|4940|4941|4939|4942|4940|4941|4939|97
1734406800000|2024-12-17 03:40:00|4941.5|4939.5|4942|4940|4942|4940|4941|4939|36
1734407100000|2024-12-17 03:45:00|4941|4939|4941|4939|4942|4940|4941|4939|293
1734407400000|2024-12-17 03:50:00|4940.5|4938.5|4941|4939|4941.5|4939.5|4940|4938|67
1734407700000|2024-12-17 03:55:00|||||||||238
1734408000000|2024-12-17 04:00:00|4941.5|4939.5|4941|4939|4942|4940|4941|4939|37
1734408300000|2024-12-17 04:05:00|4941.5|4939.5|4942|4940|4943|4941|4941.5|4939.5|19
1734408600000|2024-12-17 04:10:00|4943|4941|4944|4942|4944.5|4942.5|4943|4941|63
1734408900000|2024-12-17 04:15:00|4943|4941|4943|4941|4943|4941|4943|4941|44
1734409200000|2024-12-17 04:20:00|4944|4942|4944|4942|4944|4942|4943|4941|24
1734409500000|2024-12-17 04:25:00|4945|4943|4945|4943|4945|4943|4945|4943|23
1734409800000|2024-12-17 04:30:00|4944.5|4942.5|4944|4942|4944.5|4942.5|4944|4942|37
1734410100000|2024-12-17 04:35:00|4943|4941|4942|4940|4943|4941|4942|4940|365
1734410400000|2024-12-17 04:40:00|4941|4939|4940|4938|4942|4940|4939|4937|363
1734410700000|2024-12-17 04:45:00|4941|4939|4940|4938|4941|4939|4939|4937|219
1734411000000|2024-12-17 04:50:00|4940.5|4938.5|4939|4937|4941|4939|4939|4937|137
1734411300000|2024-12-17 04:55:00|4938|4936|4937|4935|4938.5|4936.5|4936|4934|324
1734411600000|2024-12-17 05:00:00|4936|4934|4936|4934|4936|4934|4935|4933|322
1734411900000|2024-12-17 05:05:00|4936.5|4934.5|4936|4934|4936.5|4934.5|4935|4933|564
1734412200000|2024-12-17 05:10:00|4935.5|4933.5|4936|4934|4936|4934|4935|4933|155
1734412500000|2024-12-17 05:15:00|4935.5|4933.5|4936|4934|4936|4934|4935|4933|75
1734412800000|2024-12-17 05:20:00|4935|4933|4935|4933|4935|4933|4935|4933|23
1734413100000|2024-12-17 05:25:00|4935.5|4933.5|4936|4934|4937|4935|4935|4933|107
1734413400000|2024-12-17 05:30:00|4936.5|4934.5|4936|4934|4937|4935|4936|4934|237
1734413700000|2024-12-17 05:35:00|4935|4933|4935.5|4933.5|4935.5|4933.5|4934.5|4932.5|83
1734414000000|2024-12-17 05:40:00|4935|4933|4935|4933|4937|4935|4935|4933|65
1734414300000|2024-12-17 05:45:00|4934|4932|4935|4933|4935|4933|4934|4932|42
1734414600000|2024-12-17 05:50:00|4936|4934|4935|4933|4936|4934|4934.5|4932.5|38
1734414900000|2024-12-17 05:55:00|||||||||12
1734415200000|2024-12-17 06:00:00|4936|4934|4935|4933|4936|4934|4935|4933|31
1734415500000|2024-12-17 06:05:00|4934.5|4932.5|4934.5|4932.5|4935|4933|4934|4932|48
1734415800000|2024-12-17 06:10:00|4935|4933|4935|4933|4935|4933|4934.5|4932.5|18
1734416100000|2024-12-17 06:15:00|4934|4932|4935|4933|4935|4933|4934|4932|31
1734416400000|2024-12-17 06:20:00|4934.5|4932.5|4934|4932|4935|4933|4934|4932|489
1734416700000|2024-12-17 06:25:00|4933|4931|4931|4929|4933|4931|4930|4928|192
1734417000000|2024-12-17 06:30:00|4931.5|4929.5|4932|4930|4933|4931|4931.5|4929.5|648
1734417300000|2024-12-17 06:35:00|||||||||13
1734417600000|2024-12-17 06:40:00|||||||||1297
1734417900000|2024-12-17 06:45:00|4931|4929|4931|4929|4931|4929|4931|4929|127
1734418200000|2024-12-17 06:50:00|4932|4930|4931.5|4929.5|4933|4931|4931|4929|230
1734418500000|2024-12-17 06:55:00|4932|4930|4934|4932|4934|4932|4932|4930|151
1734418800000|2024-12-17 07:00:00|4933.75|4932.25|4933.75|4932.25|4934.75|4933.25|4931.75|4930.25|2832
1734419100000|2024-12-17 07:05:00|4934.75|4933.25|4933.75|4932.25|4936.25|4934.75|4933.75|4932.25|549
1734419400000|2024-12-17 07:10:00|4934.75|4933.25|4932.75|4931.25|4934.75|4933.25|4931.75|4930.25|454
1734419700000|2024-12-17 07:15:00|4931.75|4930.25|4932.75|4931.25|4932.75|4931.25|4930.75|4929.25|771
1734420000000|2024-12-17 07:20:00|4931.75|4930.25|4931.75|4930.25|4932.75|4931.25|4930.75|4929.25|927
1734420300000|2024-12-17 07:25:00|4931.25|4929.75|4932.75|4931.25|4932.75|4931.25|4930.75|4929.25|210
1734420600000|2024-12-17 07:30:00|4933.75|4932.25|4930.75|4929.25|4933.75|4932.25|4930.75|4929.25|2914
1734420900000|2024-12-17 07:35:00|4931.25|4929.75|4930.75|4929.25|4931.75|4930.25|4930.75|4929.25|466
1734421200000|2024-12-17 07:40:00|4929.75|4928.25|4930.75|4929.25|4931.75|4930.25|4929.75|4928.25|11092
1734421500000|2024-12-17 07:45:00|4929.75|4928.25|4927.75|4926.25|4930.75|4929.25|4927.75|4926.25|7710
1734421800000|2024-12-17 07:50:00|4928.75|4927.25|4929.75|4928.25|4929.75|4928.25|4927.75|4926.25|7751
1734422100000|2024-12-17 07:55:00|4928.75|4927.25|4926.75|4925.25|4929.75|4928.25|4926.75|4925.25|2547
1734422400000|2024-12-17 08:00:00|4926.25|4924.75|4927.75|4926.25|4932.75|4931.25|4925.75|4924.25|10657
1734422700000|2024-12-17 08:05:00|4928.75|4927.25|4929.75|4928.25|4929.75|4928.25|4924.75|4923.25|7899
1734423000000|2024-12-17 08:10:00|4930.75|4929.25|4936.75|4935.25|4936.75|4935.25|4930.75|4929.25|6080
1734423300000|2024-12-17 08:15:00|4937.75|4936.25|4932.75|4931.25|4938.75|4937.25|4932.75|4931.25|4372
1734423600000|2024-12-17 08:20:00|4933.75|4932.25|4932.75|4931.25|4935.75|4934.25|4931.75|4930.25|2521
1734423900000|2024-12-17 08:25:00|4933.75|4932.25|4934.75|4933.25|4934.75|4933.25|4929.75|4928.25|3122
1734424200000|2024-12-17 08:30:00|4933.75|4932.25|4934.75|4933.25|4937.75|4936.25|4933.75|4932.25|2624
1734424500000|2024-12-17 08:35:00|4935.75|4934.25|4937.75|4936.25|4937.75|4936.25|4935.75|4934.25|2542
1734424800000|2024-12-17 08:40:00|4937.54|4936.04|4937.54|4936.04|4941.54|4940.04|4937.54|4936.04|5611
1734425100000|2024-12-17 08:45:00|4938.54|4937.04|4943.54|4942.04|4944.54|4943.04|4938.54|4937.04|7295
1734425400000|2024-12-17 08:50:00|4944.54|4943.04|4943.54|4942.04|4944.54|4943.04|4942.54|4941.04|11170
1734425700000|2024-12-17 08:55:00|4942.54|4941.04|4946.54|4945.04|4947.54|4946.04|4942.54|4941.04|24771
1734426000000|2024-12-17 09:00:00|4946.04|4944.54|4955.54|4954.04|4955.54|4954.04|4945.54|4944.04|4861
1734426300000|2024-12-17 09:05:00|4955.04|4953.54|4956.54|4955.04|4956.54|4955.04|4953.54|4952.04|17234
1734426600000|2024-12-17 09:10:00|4957.54|4956.04|4954.54|4953.04|4957.54|4956.04|4953.54|4952.04|9856
1734426900000|2024-12-17 09:15:00|4955.54|4954.04|4953.54|4952.04|4955.54|4954.04|4953.54|4952.04|19504
1734427200000|2024-12-17 09:20:00|4954.54|4953.04|4949.54|4948.04|4954.54|4953.04|4947.54|4946.04|34764
1734427500000|2024-12-17 09:25:00|4948.54|4947.04|4949.54|4948.04|4951.54|4950.04|4948.54|4947.04|6722
1734427800000|2024-12-17 09:30:00|4948.54|4947.04|4951.54|4950.04|4953.54|4952.04|4948.54|4947.04|16281
1734428100000|2024-12-17 09:35:00|4950.54|4949.04|4951.04|4949.54|4952.54|4951.04|4949.54|4948.04|10690
1734428400000|2024-12-17 09:40:00|4951.54|4950.04|4951.54|4950.04|4951.54|4950.04|4949.54|4948.04|12010
1734428700000|2024-12-17 09:45:00|4952.54|4951.04|4952.54|4951.04|4954.54|4953.04|4951.54|4950.04|14432
1734429000000|2024-12-17 09:50:00|4953.54|4952.04|4954.54|4953.04|4954.54|4953.04|4952.54|4951.04|1993
1734429300000|2024-12-17 09:55:00|4955.54|4954.04|4954.54|4953.04|4955.54|4954.04|4954.54|4953.04|1499
1734429600000|2024-12-17 10:00:00|4955.54|4954.04|4959.54|4958.04|4961.54|4960.04|4955.54|4954.04|10391
1734429900000|2024-12-17 10:05:00|4960.54|4959.04|4959.54|4958.04|4960.54|4959.04|4958.54|4957.04|4910
1734430200000|2024-12-17 10:10:00|4960.54|4959.04|4958.04|4956.54|4960.54|4959.04|4957.54|4956.04|11647
1734430500000|2024-12-17 10:15:00|4958.54|4957.04|4957.54|4956.04|4959.54|4958.04|4956.54|4955.04|3422
1734430800000|2024-12-17 10:20:00|4958.54|4957.04|4959.54|4958.04|4959.54|4958.04|4956.54|4955.04|11960
1734431100000|2024-12-17 10:25:00|4960.54|4959.04|4960.54|4959.04|4960.54|4959.04|4958.54|4957.04|21938
1734431400000|2024-12-17 10:30:00|4959.54|4958.04|4961.54|4960.04|4961.54|4960.04|4958.54|4957.04|52026
1734431700000|2024-12-17 10:35:00|4960.54|4959.04|4962.54|4961.04|4963.54|4962.04|4960.54|4959.04|11620
1734432000000|2024-12-17 10:40:00|4963.04|4961.54|4963.54|4962.04|4964.54|4963.04|4962.54|4961.04|10017
1734432300000|2024-12-17 10:45:00|4964.54|4963.04|4964.54|4963.04|4965.54|4964.04|4964.54|4963.04|3596
1734432600000|2024-12-17 10:50:00|4965.04|4963.54|4966.54|4965.04|4966.54|4965.04|4964.54|4963.04|16899
1734432900000|2024-12-17 10:55:00|4965.54|4964.04|4961.54|4960.04|4965.54|4964.04|4961.54|4960.04|5192
1734433200000|2024-12-17 11:00:00|4960.54|4959.04|4960.54|4959.04|4960.54|4959.04|4958.54|4957.04|3433
1734433500000|2024-12-17 11:05:00|4961.54|4960.04|4963.54|4962.04|4963.54|4962.04|4960.54|4959.04|2385
1734433800000|2024-12-17 11:10:00|4962.54|4961.04|4962.54|4961.04|4963.54|4962.04|4962.54|4961.04|3417
1734434100000|2024-12-17 11:15:00|4961.54|4960.04|4964.54|4963.04|4964.54|4963.04|4960.54|4959.04|4682
1734434400000|2024-12-17 11:20:00|4965.54|4964.04|4965.54|4964.04|4967.54|4966.04|4964.54|4963.04|5526
1734434700000|2024-12-17 11:25:00|4966.54|4965.04|4963.54|4962.04|4966.54|4965.04|4963.54|4962.04|2305
1734435000000|2024-12-17 11:30:00|4964.54|4963.04|4963.54|4962.04|4964.54|4963.04|4962.54|4961.04|3925
1734435300000|2024-12-17 11:35:00|4964.04|4962.54|4964.54|4963.04|4964.54|4963.04|4963.54|4962.04|6371
1734435600000|2024-12-17 11:40:00|4965.04|4963.54|4961.54|4960.04|4965.54|4964.04|4961.54|4960.04|4192
1734435900000|2024-12-17 11:45:00|4960.54|4959.04|4959.54|4958.04|4960.54|4959.04|4958.54|4957.04|4950
1734436200000|2024-12-17 11:50:00|4959.04|4957.54|4955.54|4954.04|4959.54|4958.04|4955.54|4954.04|5730
1734436500000|2024-12-17 11:55:00|4954.54|4953.04|4954.54|4953.04|4955.54|4954.04|4954.54|4953.04|2579
1734436800000|2024-12-17 12:00:00|4955.54|4954.04|4955.54|4954.04|4956.54|4955.04|4954.54|4953.04|9816
1734437100000|2024-12-17 12:05:00|4954.54|4953.04|4953.54|4952.04|4955.54|4954.04|4953.54|4952.04|4813
1734437400000|2024-12-17 12:10:00|4954.54|4953.04|4953.54|4952.04|4954.54|4953.04|4951.54|4950.04|2355
1734437700000|2024-12-17 12:15:00|4952.54|4951.04|4951.54|4950.04|4953.54|4952.04|4951.54|4950.04|3533
1734438000000|2024-12-17 12:20:00|4952.04|4950.54|4949.54|4948.04|4952.54|4951.04|4949.54|4948.04|4468
1734438300000|2024-12-17 12:25:00|4950.54|4949.04|4951.54|4950.04|4951.54|4950.04|4950.54|4949.04|8758
1734438600000|2024-12-17 12:30:00|4952.54|4951.04|4950.54|4949.04|4953.54|4952.04|4950.54|4949.04|25629
1734438900000|2024-12-17 12:35:00|4950.04|4948.54|4948.54|4947.04|4950.54|4949.04|4947.54|4946.04|1585
1734439200000|2024-12-17 12:40:00|4949.02|4947.52|4953.02|4951.52|4953.02|4951.52|4949.02|4947.52|2330
1734439500000|2024-12-17 12:45:00|4952.02|4950.52|4952.02|4950.52|4952.52|4951.02|4951.02|4949.52|2212
1734439800000|2024-12-17 12:50:00|4951.52|4950.02|4950.02|4948.52|4951.52|4950.02|4949.02|4947.52|7762
1734440100000|2024-12-17 12:55:00|4948.02|4946.52|4948.02|4946.52|4949.02|4947.52|4947.02|4945.52|2136
1734440400000|2024-12-17 13:00:00|4947.02|4945.52|4943.02|4941.52|4948.02|4946.52|4943.02|4941.52|2547
1734440700000|2024-12-17 13:05:00|4942.52|4941.02|4943.02|4941.52|4945.02|4943.52|4941.02|4939.52|2855
1734441000000|2024-12-17 13:10:00|4944.02|4942.52|4945.02|4943.52|4945.02|4943.52|4943.02|4941.52|30903
1734441300000|2024-12-17 13:15:00|4944.02|4942.52|4946.02|4944.52|4946.02|4944.52|4944.02|4942.52|1216
1734441600000|2024-12-17 13:20:00|4947.02|4945.52|4943.02|4941.52|4947.02|4945.52|4943.02|4941.52|3057
1734441900000|2024-12-17 13:25:00|4944.02|4942.52|4944.52|4943.02|4945.02|4943.52|4944.02|4942.52|1906
1734442200000|2024-12-17 13:30:00|4944.02|4942.52|4945.02|4943.52|4945.02|4943.52|4943.02|4941.52|4488
1734442500000|2024-12-17 13:35:00|4944.02|4942.52|4945.02|4943.52|4945.02|4943.52|4942.02|4940.52|8500
1734442800000|2024-12-17 13:40:00|4946.02|4944.52|4946.02|4944.52|4946.02|4944.52|4945.02|4943.52|2043
1734443100000|2024-12-17 13:45:00|4947.02|4945.52|4949.02|4947.52|4949.02|4947.52|4947.02|4945.52|17141
1734443400000|2024-12-17 13:50:00|4949.52|4948.02|4951.02|4949.52|4952.02|4950.52|4948.02|4946.52|16262
1734443700000|2024-12-17 13:55:00|4950.02|4948.52|4952.02|4950.52|4952.02|4950.52|4950.02|4948.52|7845
1734444000000|2024-12-17 14:00:00|4951.02|4949.52|4953.02|4951.52|4954.02|4952.52|4950.02|4948.52|8610
1734444300000|2024-12-17 14:05:00|4952.02|4950.52|4950.02|4948.52|4952.02|4950.52|4948.02|4946.52|3006
1734444600000|2024-12-17 14:10:00|4951.02|4949.52|4948.52|4947.02|4951.02|4949.52|4948.02|4946.52|5176
1734444900000|2024-12-17 14:15:00|4948.02|4946.52|4948.02|4946.52|4950.02|4948.52|4948.02|4946.52|2494
1734445200000|2024-12-17 14:20:00|4947.02|4945.52|4949.02|4947.52|4950.02|4948.52|4946.02|4944.52|3127
1734445500000|2024-12-17 14:25:00|4948.02|4946.52|4946.02|4944.52|4949.02|4947.52|4946.02|4944.52|46651
1734445800000|2024-12-17 14:30:00|4945.02|4943.52|4946.02|4944.52|4947.02|4945.52|4943.02|4941.52|15590
1734446100000|2024-12-17 14:35:00|4947.02|4945.52|4946.02|4944.52|4947.02|4945.52|4943.02|4941.52|39788
1734446400000|2024-12-17 14:40:00|4947.02|4945.52|4944.02|4942.52|4947.02|4945.52|4943.02|4941.52|5479
1734446700000|2024-12-17 14:45:00|4943.02|4941.52|4945.02|4943.52|4945.02|4943.52|4941.02|4939.52|7161
1734447000000|2024-12-17 14:50:00|4944.02|4942.52|4946.02|4944.52|4946.02|4944.52|4943.02|4941.52|9133
1734447300000|2024-12-17 14:55:00|4945.02|4943.52|4945.02|4943.52|4947.02|4945.52|4944.02|4942.52|8753
1734447600000|2024-12-17 15:00:00|4944.02|4942.52|4944.02|4942.52|4945.02|4943.52|4943.02|4941.52|14460
1734447900000|2024-12-17 15:05:00|4943.02|4941.52|4947.02|4945.52|4947.02|4945.52|4943.02|4941.52|6080
1734448200000|2024-12-17 15:10:00|4946.85|4945.35|4946.85|4945.35|4947.85|4946.35|4944.85|4943.35|4068
1734448500000|2024-12-17 15:15:00|4945.85|4944.35|4948.85|4947.35|4949.85|4948.35|4945.85|4944.35|5613
1734448800000|2024-12-17 15:20:00|4947.85|4946.35|4945.85|4944.35|4947.85|4946.35|4942.85|4941.35|7021
1734449100000|2024-12-17 15:25:00|4944.85|4943.35|4945.85|4944.35|4947.85|4946.35|4943.85|4942.35|4411
1734449400000|2024-12-17 15:30:00|4946.85|4945.35|4948.85|4947.35|4948.85|4947.35|4944.85|4943.35|4457
1734449700000|2024-12-17 15:35:00|4948.35|4946.85|4950.85|4949.35|4950.85|4949.35|4947.85|4946.35|13496
1734450000000|2024-12-17 15:40:00|4949.85|4948.35|4947.85|4946.35|4950.85|4949.35|4946.85|4945.35|16566
1734450300000|2024-12-17 15:45:00|4946.85|4945.35|4945.85|4944.35|4947.85|4946.35|4945.85|4944.35|3683
1734450600000|2024-12-17 15:50:00|4946.85|4945.35|4947.85|4946.35|4947.85|4946.35|4945.85|4944.35|8931
1734450900000|2024-12-17 15:55:00|4946.85|4945.35|4947.85|4946.35|4947.85|4946.35|4945.85|4944.35|5675
1734451200000|2024-12-17 16:00:00|4946.85|4945.35|4947.85|4946.35|4949.85|4948.35|4945.85|4944.35|7861
1734451500000|2024-12-17 16:05:00|4946.85|4945.35|4945.85|4944.35|4946.85|4945.35|4942.85|4941.35|5919
1734451800000|2024-12-17 16:10:00|4944.85|4943.35|4943.85|4942.35|4946.85|4945.35|4942.85|4941.35|5498
1734452100000|2024-12-17 16:15:00|4944.85|4943.35|4943.85|4942.35|4944.85|4943.35|4942.85|4941.35|5436
1734452400000|2024-12-17 16:20:00|4944.85|4943.35|4940.85|4939.35|4944.85|4943.35|4940.85|4939.35|10689
1734452700000|2024-12-17 16:25:00|4941.85|4940.35|4942.85|4941.35|4942.85|4941.35|4940.85|4939.35|16223
1734453000000|2024-12-17 16:30:00|4943.85|4942.35|4942.85|4941.35|4944.85|4943.35|4942.85|4941.35|37186
1734453300000|2024-12-17 16:35:00|4941.85|4940.35|4948.85|4947.35|4948.85|4947.35|4941.85|4940.35|26835
1734453600000|2024-12-17 16:40:00|4948.35|4946.85|4946.85|4945.35|4948.85|4947.35|4945.85|4944.35|66226
1734453900000|2024-12-17 16:45:00|4945.85|4944.35|4948.85|4947.35|4948.85|4947.35|4945.85|4944.35|4716
1734454200000|2024-12-17 16:50:00|4949.85|4948.35|4949.85|4948.35|4950.85|4949.35|4948.85|4947.35|3930
1734454500000|2024-12-17 16:55:00|4950.85|4949.35|4951.85|4950.35|4951.85|4950.35|4948.85|4947.35|8502
1734454800000|2024-12-17 17:00:00|4950.85|4949.35|4949.85|4948.35|4951.85|4950.35|4948.85|4947.35|2210
1734455100000|2024-12-17 17:05:00|4949.35|4947.85|4949.85|4948.35|4950.85|4949.35|4948.85|4947.35|886
1734455400000|2024-12-17 17:10:00|4948.85|4947.35|4950.85|4949.35|4950.85|4949.35|4948.85|4947.35|8650
1734455700000|2024-12-17 17:15:00|4950.35|4948.85|4948.85|4947.35|4950.85|4949.35|4947.85|4946.35|1799
1734456000000|2024-12-17 17:20:00|4949.85|4948.35|4948.85|4947.35|4949.85|4948.35|4948.85|4947.35|389
1734456300000|2024-12-17 17:25:00|4947.85|4946.35|4948.85|4947.35|4948.85|4947.35|4947.85|4946.35|1837
1734456600000|2024-12-17 17:30:00|4949.85|4948.35|4950.85|4949.35|4950.85|4949.35|4948.85|4947.35|824
1734456900000|2024-12-17 17:35:00|4950.35|4948.85|4952.85|4951.35|4952.85|4951.35|4949.85|4948.35|890
1734457200000|2024-12-17 17:40:00|4953.85|4952.35|4955.85|4954.35|4955.85|4954.35|4952.85|4951.35|842
1734457500000|2024-12-17 17:45:00|4954.85|4953.35|4954.85|4953.35|4954.85|4953.35|4953.85|4952.35|1109
1734457800000|2024-12-17 17:50:00|4955.85|4954.35|4955.85|4954.35|4955.85|4954.35|4954.85|4953.35|664
1734458100000|2024-12-17 17:55:00|4956.85|4955.35|4956.85|4955.35|4956.85|4955.35|4955.85|4954.35|1097
1734458400000|2024-12-17 18:00:00|4955.85|4954.35|4957.85|4956.35|4957.85|4956.35|4955.85|4954.35|1691
1734458700000|2024-12-17 18:05:00|4956.85|4955.35|4955.85|4954.35|4957.85|4956.35|4954.85|4953.35|1543
1734459000000|2024-12-17 18:10:00|4955.35|4953.85|4954.85|4953.35|4956.35|4954.85|4953.85|4952.35|489
1734459300000|2024-12-17 18:15:00|4954.35|4952.85|4952.85|4951.35|4954.85|4953.35|4951.85|4950.35|264
1734459600000|2024-12-17 18:20:00|4951.85|4950.35|4952.85|4951.35|4952.85|4951.35|4950.85|4949.35|218
1734459900000|2024-12-17 18:25:00|4951.85|4950.35|4951.85|4950.35|4952.85|4951.35|4951.85|4950.35|202
1734460200000|2024-12-17 18:30:00|4952.85|4951.35|4950.85|4949.35|4952.85|4951.35|4950.85|4949.35|628
1734460500000|2024-12-17 18:35:00|4949.85|4948.35|4950.85|4949.35|4951.85|4950.35|4949.85|4948.35|357
1734460800000|2024-12-17 18:40:00|4951.35|4949.85|4949.85|4948.35|4951.85|4950.35|4949.85|4948.35|1070
1734461100000|2024-12-17 18:45:00|4950.85|4949.35|4950.85|4949.35|4951.85|4950.35|4950.85|4949.35|168
1734461400000|2024-12-17 18:50:00|4951.85|4950.35|4952.85|4951.35|4952.85|4951.35|4950.85|4949.35|170
1734461700000|2024-12-17 18:55:00|4951.85|4950.35|4951.85|4950.35|4952.85|4951.35|4951.85|4950.35|867
1734462000000|2024-12-17 19:00:00|4952.85|4951.35|4950.85|4949.35|4952.85|4951.35|4950.85|4949.35|285
1734462300000|2024-12-17 19:05:00|4951.85|4950.35|4950.85|4949.35|4951.85|4950.35|4949.85|4948.35|228
1734462600000|2024-12-17 19:10:00|4950.35|4948.85|4950.85|4949.35|4950.85|4949.35|4949.85|4948.35|95
1734462900000|2024-12-17 19:15:00|4951.85|4950.35|4950.85|4949.35|4951.85|4950.35|4950.85|4949.35|129
1734463200000|2024-12-17 19:20:00|4950.35|4948.85|4950.85|4949.35|4950.85|4949.35|4949.85|4948.35|1487
1734463500000|2024-12-17 19:25:00|4951.85|4950.35|4950.85|4949.35|4951.85|4950.35|4950.35|4948.85|1031
1734463800000|2024-12-17 19:30:00|4949.85|4948.35|4948.85|4947.35|4950.85|4949.35|4948.85|4947.35|561
1734464100000|2024-12-17 19:35:00|4947.85|4946.35|4947.85|4946.35|4948.35|4946.85|4947.85|4946.35|259
1734464400000|2024-12-17 19:40:00|4946.85|4945.35|4947.85|4946.35|4947.85|4946.35|4945.85|4944.35|721
1734464700000|2024-12-17 19:45:00|4947.35|4945.85|4945.85|4944.35|4947.85|4946.35|4944.85|4943.35|804
1734465000000|2024-12-17 19:50:00|4946.85|4945.35|4945.85|4944.35|4946.85|4945.35|4945.85|4944.35|212
1734465300000|2024-12-17 19:55:00|4946.85|4945.35|4945.85|4944.35|4946.85|4945.35|4945.85|4944.35|183
1734465600000|2024-12-17 20:00:00|4944.85|4943.35|4943.85|4942.35|4944.85|4943.35|4943.85|4942.35|625
1734465900000|2024-12-17 20:05:00|4942.85|4941.35|4942.85|4941.35|4943.85|4942.35|4941.85|4940.35|831
1734466200000|2024-12-17 20:10:00|4943.35|4941.85|4942.85|4941.35|4943.85|4942.35|4941.85|4940.35|516
1734466500000|2024-12-17 20:15:00|4942.35|4940.85|4941.85|4940.35|4942.85|4941.35|4940.85|4939.35|459
1734466800000|2024-12-17 20:20:00|4940.85|4939.35|4940.85|4939.35|4941.85|4940.35|4940.35|4938.85|434
1734467100000|2024-12-17 20:25:00|4941.85|4940.35|4941.85|4940.35|4941.85|4940.35|4940.85|4939.35|215
1734467400000|2024-12-17 20:30:00|4942.85|4941.35|4942.35|4940.85|4942.85|4941.35|4941.85|4940.35|940
1734467700000|2024-12-17 20:35:00|4942.85|4941.35|4941.85|4940.35|4942.85|4941.35|4940.85|4939.35|272
1734468000000|2024-12-17 20:40:00|4942.85|4941.35|4943.85|4942.35|4943.85|4942.35|4941.85|4940.35|983
1734468300000|2024-12-17 20:45:00|4944.85|4943.35|4943.85|4942.35|4945.85|4944.35|4942.85|4941.35|840
1734468600000|2024-12-17 20:50:00|4944.85|4943.35|4946.85|4945.35|4947.85|4946.35|4944.85|4943.35|1975
1734468900000|2024-12-17 20:55:00|4945.85|4944.35|4944.35|4942.85|4947.85|4946.35|4943.85|4942.35|3108
1734469200000|2024-12-17 21:00:00|4944.6|4941.6|4940.6|4937.6|4944.6|4941.6|4940.2|4937.2|67
1734469500000|2024-12-17 21:05:00|4940.4|4937.4|4941.2|4938.2|4941.6|4938.6|4940.4|4937.4|0
1734469800000|2024-12-17 21:10:00|4941.3|4938.3|4942.2|4939.2|4942.4|4939.4|4941|4938|0
1734470100000|2024-12-17 21:15:00|4942.3|4939.3|4942.4|4939.4|4942.6|4939.6|4941.4|4938.4|0
1734470400000|2024-12-17 21:20:00|4942.6|4939.6|4946.2|4943.2|4946.4|4943.4|4942.4|4939.4|0
1734470700000|2024-12-17 21:25:00|4946.3|4943.3|4945.6|4942.6|4947|4944|4945.6|4942.6|0
1734471000000|2024-12-17 21:30:00|4945.5|4942.5|4945.8|4942.8|4946.4|4943.4|4945.4|4942.4|0
1734471300000|2024-12-17 21:35:00|4945.6|4942.6|4943.6|4940.6|4945.6|4942.6|4943.6|4940.6|0
1734471600000|2024-12-17 21:40:00|4943.4|4940.4|4943|4940|4943.6|4940.6|4942.6|4939.6|0
1734471900000|2024-12-17 21:45:00|4943.1|4940.1|4943.8|4940.8|4944.2|4941.2|4942.4|4939.4|0
1734472200000|2024-12-17 21:50:00|4944|4941|4944|4941|4944.6|4941.6|4943.2|4940.2|0
1734472500000|2024-12-17 21:55:00|4944.2|4941.2|4943|4940|4944.2|4941.2|4942.9|4939.9|0
1734472800000|2024-12-17 22:00:00|4943.2|4940.2|4943|4940|4943.2|4940.2|4942.9|4939.9|0
1734473100000|2024-12-17 22:05:00|4942.9|4939.9|4943.1|4940.1|4943.3|4940.3|4942.9|4939.9|0
1734473700000|2024-12-17 22:15:00|4943|4940|4943|4940|4943|4940|4943|4940|0
1734474000000|2024-12-17 22:20:00|4943.1|4940.1|4943.5|4940.5|4943.5|4940.5|4943.1|4940.1|0
1734474300000|2024-12-17 22:25:00|4943.8|4940.8|4943.9|4940.9|4943.9|4940.9|4943.8|4940.8|0
1734474600000|2024-12-17 22:30:00|4943.6|4940.6|4943.9|4940.9|4943.9|4940.9|4943.6|4940.6|0
1734474900000|2024-12-17 22:35:00|4944.1|4941.1|4943.9|4940.9|4944.1|4941.1|4943.9|4940.9|0
1734475200000|2024-12-17 22:40:00|4944|4941|4943.4|4940.4|4944|4941|4943.2|4940.2|0
1734475500000|2024-12-17 22:45:00|4943.5|4940.5|4943.5|4940.5|4943.6|4940.6|4943.4|4940.4|0
1734475800000|2024-12-17 22:50:00|4943.6|4940.6|4943.7|4940.7|4943.8|4940.8|4943.6|4940.6|0
1734476100000|2024-12-17 22:55:00|4943.8|4940.8|4944.1|4941.1|4944.4|4941.4|4943.7|4940.7|0
1734476400000|2024-12-17 23:00:00|4944.9|4941.9|4933.7|4930.7|4945.1|4942.1|4933.7|4930.7|0
1734476700000|2024-12-17 23:05:00|4933.8|4930.8|4939.7|4936.7|4939.9|4936.9|4933.7|4930.7|0
1734477000000|2024-12-17 23:10:00|4939.9|4936.9|4939.2|4936.2|4940.3|4937.3|4938.9|4935.9|0
1734477300000|2024-12-17 23:15:00|4939.3|4936.3|4940.5|4937.5|4941.1|4938.1|4938.9|4935.9|0
1734477600000|2024-12-17 23:20:00|4940.4|4937.4|4939.9|4936.9|4940.5|4937.5|4939.5|4936.5|0
1734477900000|2024-12-17 23:25:00|4939.7|4936.7|4941.1|4938.1|4941.1|4938.1|4939.5|4936.5|0
1734478200000|2024-12-17 23:30:00|4941.3|4938.3|4941.3|4938.3|4942.2|4939.2|4940.8|4937.8|0
1734478500000|2024-12-17 23:35:00|4941.2|4938.2|4942.2|4939.2|4942.4|4939.4|4941.2|4938.2|0
1734478800000|2024-12-17 23:40:00|4942.1|4939.1|4942.5|4939.5|4942.6|4939.6|4941.6|4938.6|0
1734479100000|2024-12-17 23:45:00|4942.6|4939.6|4943.4|4940.4|4943.8|4940.8|4942.4|4939.4|0
1734479400000|2024-12-17 23:50:00|4943.2|4940.2|4943.2|4940.2|4943.8|4940.8|4943.2|4940.2|0
1734479700000|2024-12-17 23:55:00|4943.4|4940.4|4942.7|4939.7|4943.4|4940.4|4942.6|4939.6|0
1734480000000|2024-12-18 00:00:00|4942.8|4939.8|4943.4|4940.4|4943.5|4940.5|4942.2|4939.2|0
1734480300000|2024-12-18 00:05:00|4943.2|4940.2|4945.4|4942.4|4945.6|4942.6|4943.2|4940.2|0
1734480600000|2024-12-18 00:10:00|4945.2|4942.2|4947|4944|4947|4944|4944.1|4941.1|0
1734480900000|2024-12-18 00:15:00|4946.8|4943.8|4942.5|4940.5|4946.8|4943.8|4942.5|4940.5|737
1734481200000|2024-12-18 00:20:00|4941.5|4939.5|4942.5|4940.5|4942.5|4940.5|4940.5|4938.5|161
1734481500000|2024-12-18 00:25:00|4941.5|4939.5|4941.5|4939.5|4942|4940|4941.5|4939.5|50
1734481800000|2024-12-18 00:30:00|4942.5|4940.5|4943.5|4941.5|4943.5|4941.5|4942.5|4940.5|178
1734482100000|2024-12-18 00:35:00|4944.5|4942.5|4942.5|4940.5|4944.5|4942.5|4942.5|4940.5|135
1734482400000|2024-12-18 00:40:00|4943.5|4941.5|4941.5|4939.5|4943.5|4941.5|4941|4939|113
1734482700000|2024-12-18 00:45:00|4940.5|4938.5|4940.5|4938.5|4941.5|4939.5|4940.5|4938.5|34
1734483000000|2024-12-18 00:50:00|4941|4939|4941.5|4939.5|4941.5|4939.5|4941|4939|12
1734483300000|2024-12-18 00:55:00|4940.5|4938.5|4940.5|4938.5|4940.5|4938.5|4939.5|4937.5|150
1734483600000|2024-12-18 01:00:00|4941.5|4939.5|4940.5|4938.5|4942.5|4940.5|4940.5|4938.5|361
1734483900000|2024-12-18 01:05:00|4941|4939|4941.5|4939.5|4941.5|4939.5|4940.5|4938.5|87
1734484200000|2024-12-18 01:10:00|4942|4940|4941.5|4939.5|4942|4940|4941.5|4939.5|295
1734484500000|2024-12-18 01:15:00|4942|4940|4942.5|4940.5|4942.5|4940.5|4941.5|4939.5|51
1734484800000|2024-12-18 01:20:00|4942|4940|4941.5|4939.5|4942.5|4940.5|4941.5|4939.5|43
1734485100000|2024-12-18 01:25:00|4942|4940|4941.5|4939.5|4942.5|4940.5|4940.5|4938.5|40
1734485400000|2024-12-18 01:30:00|4942|4940|4940.5|4938.5|4942|4940|4940.5|4938.5|39
1734485700000|2024-12-18 01:35:00|4939.5|4937.5|4939.5|4937.5|4940.5|4938.5|4939.5|4937.5|81
1734486000000|2024-12-18 01:40:00|4940|4938|4941.5|4939.5|4941.5|4939.5|4939.5|4937.5|52
1734486300000|2024-12-18 01:45:00|4940.5|4938.5|4940.5|4938.5|4940.5|4938.5|4940.5|4938.5|62
1734486600000|2024-12-18 01:50:00|4939.5|4937.5|4940.5|4938.5|4940.5|4938.5|4939.5|4937.5|63
1734486900000|2024-12-18 01:55:00|||||||||26
1734487200000|2024-12-18 02:00:00|4941.5|4939.5|4940.5|4938.5|4941.5|4939.5|4939.5|4937.5|86
1734487500000|2024-12-18 02:05:00|4941.5|4939.5|4941.5|4939.5|4942.5|4940.5|4940.5|4938.5|63
1734487800000|2024-12-18 02:10:00|4940.5|4938.5|4942.5|4940.5|4942.5|4940.5|4940.5|4938.5|41
1734488100000|2024-12-18 02:15:00|4942|4940|4942.5|4940.5|4942.5|4940.5|4942|4940|21
1734488400000|2024-12-18 02:20:00|4941.5|4939.5|4942.5|4940.5|4942.5|4940.5|4941.5|4939.5|23
1734488700000|2024-12-18 02:25:00|4941.5|4939.5|4941.5|4939.5|4941.5|4939.5|4941.5|4939.5|11
1734489000000|2024-12-18 02:30:00|4940.5|4938.5|4940.5|4938.5|4940.5|4938.5|4940.5|4938.5|14
1734489300000|2024-12-18 02:35:00|4939.5|4937.5|4939.5|4937.5|4939.5|4937.5|4939.5|4937.5|78
1734489600000|2024-12-18 02:40:00|||||||||3
1734489900000|2024-12-18 02:45:00|4940.5|4938.5|4939.5|4937.5|4940.5|4938.5|4939.5|4937.5|39
1734490200000|2024-12-18 02:50:00|4940.5|4938.5|4939.5|4937.5|4940.5|4938.5|4939.5|4937.5|43
1734490500000|2024-12-18 02:55:00|||||||||8
1734490800000|2024-12-18 03:00:00|4938.5|4936.5|4939.5|4937.5|4939.5|4937.5|4938.5|4936.5|30
1734491100000|2024-12-18 03:05:00|4938.5|4936.5|4938.5|4936.5|4939.5|4937.5|4938.5|4936.5|41
1734491400000|2024-12-18 03:10:00|4937.5|4935.5|4937.5|4935.5|4938.5|4936.5|4937.5|4935.5|67
1734491700000|2024-12-18 03:15:00|||||||||6
1734492000000|2024-12-18 03:20:00|||||||||7
1734492300000|2024-12-18 03:25:00|4937|4935|4936.5|4934.5|4937|4935|4935.5|4933.5|50
1734492600000|2024-12-18 03:30:00|4935.5|4933.5|4934.5|4932.5|4935.5|4933.5|4933.5|4931.5|51
1734492900000|2024-12-18 03:35:00|4935.5|4933.5|4936.5|4934.5|4936.5|4934.5|4934.5|4932.5|87
1734493200000|2024-12-18 03:40:00|4937.5|4935.5|4936.5|4934.5|4937.5|4935.5|4936.5|4934.5|62
1734493500000|2024-12-18 03:45:00|4937.5|4935.5|4936.5|4934.5|4937.5|4935.5|4935.5|4933.5|57
1734493800000|2024-12-18 03:50:00|4936|4934|4935.5|4933.5|4936.5|4934.5|4935.5|4933.5|26
1734494100000|2024-12-18 03:55:00|4934.5|4932.5|4935.5|4933.5|4936.5|4934.5|4934.5|4932.5|51
1734494400000|2024-12-18 04:00:00|4936.5|4934.5|4936.5|4934.5|4936.5|4934.5|4936.5|4934.5|13
1734494700000|2024-12-18 04:05:00|4935.5|4933.5|4934.5|4932.5|4935.5|4933.5|4934.5|4932.5|35
1734495000000|2024-12-18 04:10:00|4933.5|4931.5|4934.5|4932.5|4934.5|4932.5|4933.5|4931.5|120
1734495300000|2024-12-18 04:15:00|4935.5|4933.5|4935.5|4933.5|4935.5|4933.5|4935.5|4933.5|30
1734495600000|2024-12-18 04:20:00|4936.5|4934.5|4936.5|4934.5|4936.5|4934.5|4935.5|4933.5|81
1734495900000|2024-12-18 04:25:00|4937|4935|4937.5|4935.5|4937.5|4935.5|4936.5|4934.5|25
1734496200000|2024-12-18 04:30:00|4938|4936|4938.5|4936.5|4938.5|4936.5|4938|4936|21
1734496500000|2024-12-18 04:35:00|4939.5|4937.5|4938.5|4936.5|4939.5|4937.5|4938.5|4936.5|105
1734496800000|2024-12-18 04:40:00|4937.5|4935.5|4938.5|4936.5|4938.5|4936.5|4937.5|4935.5|553
1734497100000|2024-12-18 04:45:00|4938|4936|4937.5|4935.5|4938|4936|4937.5|4935.5|25
1734497400000|2024-12-18 04:50:00|4938|4936|4938.5|4936.5|4938.5|4936.5|4938|4936|11
1734497700000|2024-12-18 04:55:00|||||||||13
1734498000000|2024-12-18 05:00:00|4938|4936|4938|4936|4938.5|4936.5|4937.5|4935.5|70
1734498300000|2024-12-18 05:05:00|4937.5|4935.5|4937.5|4935.5|4938.5|4936.5|4937.5|4935.5|28
1734498600000|2024-12-18 05:10:00|4936.5|4934.5|4937.5|4935.5|4937.5|4935.5|4936.5|4934.5|47
1734498900000|2024-12-18 05:15:00|||||||||13
1734499200000|2024-12-18 05:20:00|4938.5|4936.5|4938.5|4936.5|4939|4937|4938.5|4936.5|14
1734499500000|2024-12-18 05:25:00|4939.5|4937.5|4939.5|4937.5|4939.5|4937.5|4938.5|4936.5|16
1734499800000|2024-12-18 05:30:00|||||||||3
1734500100000|2024-12-18 05:35:00|4938.5|4936.5|4938.5|4936.5|4939.5|4937.5|4938.5|4936.5|43
1734500400000|2024-12-18 05:40:00|4939.5|4937.5|4940.5|4938.5|4940.5|4938.5|4939.5|4937.5|37
1734500700000|2024-12-18 05:45:00|4941.5|4939.5|4942.5|4940.5|4942.5|4940.5|4941.5|4939.5|65
1734501000000|2024-12-18 05:50:00|||||||||15
1734501300000|2024-12-18 05:55:00|4943.5|4941.5|4942.5|4940.5|4943.5|4941.5|4942.5|4940.5|184
1734501600000|2024-12-18 06:00:00|4943.5|4941.5|4944.5|4942.5|4944.5|4942.5|4943.5|4941.5|88
1734501900000|2024-12-18 06:05:00|4945.5|4943.5|4946.5|4944.5|4946.5|4944.5|4945.5|4943.5|141
1734502200000|2024-12-18 06:10:00|4947.5|4945.5|4946.5|4944.5|4947.5|4945.5|4946.5|4944.5|197
1734502500000|2024-12-18 06:15:00|||||||||57
1734502800000|2024-12-18 06:20:00|4945.5|4943.5|4945.5|4943.5|4945.5|4943.5|4945.5|4943.5|96
1734503100000|2024-12-18 06:25:00|4944.5|4942.5|4944.5|4942.5|4945.5|4943.5|4944.5|4942.5|189
1734503400000|2024-12-18 06:30:00|4943.5|4941.5|4942.5|4940.5|4943.5|4941.5|4942.5|4940.5|115
1734503700000|2024-12-18 06:35:00|4941.5|4939.5|4942|4940|4942|4940|4941.5|4939.5|79
1734504000000|2024-12-18 06:40:00|4941.5|4939.5|4943.5|4941.5|4943.5|4941.5|4941.5|4939.5|57
1734504300000|2024-12-18 06:45:00|4944.5|4942.5|4944.5|4942.5|4945.5|4943.5|4944.5|4942.5|68
1734504600000|2024-12-18 06:50:00|4943.5|4941.5|4943.5|4941.5|4944.5|4942.5|4943.5|4941.5|192
1734504900000|2024-12-18 06:55:00|4944.5|4942.5|4946.5|4944.5|4946.5|4944.5|4944.5|4942.5|213
1734505200000|2024-12-18 07:00:00|4946.25|4944.75|4943.25|4941.75|4948.25|4946.75|4942.25|4940.75|1451
1734505500000|2024-12-18 07:05:00|4942.25|4940.75|4944.25|4942.75|4944.25|4942.75|4941.25|4939.75|360
1734505800000|2024-12-18 07:10:00|4945.25|4943.75|4945.25|4943.75|4945.25|4943.75|4944.25|4942.75|133
1734506100000|2024-12-18 07:15:00|4944.25|4942.75|4945.25|4943.75|4946.25|4944.75|4944.25|4942.75|175
1734506400000|2024-12-18 07:20:00|4944.25|4942.75|4944.25|4942.75|4945.25|4943.75|4944.25|4942.75|173
1734506700000|2024-12-18 07:25:00|4945.25|4943.75|4944.25|4942.75|4945.25|4943.75|4944.25|4942.75|92
1734507000000|2024-12-18 07:30:00|4945.25|4943.75|4945.25|4943.75|4946.25|4944.75|4945.25|4943.75|468
1734507300000|2024-12-18 07:35:00|4946.25|4944.75|4945.25|4943.75|4946.25|4944.75|4945.25|4943.75|974
1734507600000|2024-12-18 07:40:00|4944.25|4942.75|4944.25|4942.75|4944.25|4942.75|4944.25|4942.75|241
1734507900000|2024-12-18 07:45:00|4943.25|4941.75|4943.25|4941.75|4945.25|4943.75|4943.25|4941.75|799
1734508200000|2024-12-18 07:50:00|4945.25|4943.75|4943.25|4941.75|4947.25|4945.75|4943.25|4941.75|857
1734508500000|2024-12-18 07:55:00|4942.25|4940.75|4947.25|4945.75|4947.25|4945.75|4942.25|4940.75|984
1734508800000|2024-12-18 08:00:00|4946.25|4944.75|4949.25|4947.75|4954.25|4952.75|4946.25|4944.75|8644
1734509100000|2024-12-18 08:05:00|4948.25|4946.75|4943.25|4941.75|4948.25|4946.75|4943.25|4941.75|6949
1734509400000|2024-12-18 08:10:00|4943.75|4942.25|4942.25|4940.75|4944.25|4942.75|4940.25|4938.75|3791
1734509700000|2024-12-18 08:15:00|4941.25|4939.75|4943.25|4941.75|4945.25|4943.75|4941.25|4939.75|7885
1734510000000|2024-12-18 08:20:00|4942.25|4940.75|4945.25|4943.75|4945.25|4943.75|4940.25|4938.75|10274
1734510300000|2024-12-18 08:25:00|4946.25|4944.75|4948.25|4946.75|4948.25|4946.75|4944.25|4942.75|3313
1734510600000|2024-12-18 08:30:00|4947.25|4945.75|4953.25|4951.75|4953.25|4951.75|4947.25|4945.75|6993
1734510900000|2024-12-18 08:35:00|4952.25|4950.75|4952.25|4950.75|4954.25|4952.75|4950.25|4948.75|3137
1734511200000|2024-12-18 08:40:00|4952.19|4950.69|4945.19|4943.69|4952.19|4950.69|4945.19|4943.69|4853
1734511500000|2024-12-18 08:45:00|4944.19|4942.69|4949.19|4947.69|4949.19|4947.69|4944.19|4942.69|14612
1734511800000|2024-12-18 08:50:00|4948.19|4946.69|4946.19|4944.69|4949.19|4947.69|4945.19|4943.69|3742
1734512100000|2024-12-18 08:55:00|4945.19|4943.69|4949.19|4947.69|4950.19|4948.69|4945.19|4943.69|3201
1734512400000|2024-12-18 09:00:00|4948.19|4946.69|4950.19|4948.69|4951.19|4949.69|4947.19|4945.69|2173
1734512700000|2024-12-18 09:05:00|4949.69|4948.19|4949.19|4947.69|4950.19|4948.69|4948.19|4946.69|3753
1734513000000|2024-12-18 09:10:00|4950.19|4948.69|4955.19|4953.69|4955.19|4953.69|4949.19|4947.69|32250
1734513300000|2024-12-18 09:15:00|4954.19|4952.69|4953.19|4951.69|4955.19|4953.69|4952.19|4950.69|1926
1734513600000|2024-12-18 09:20:00|4953.69|4952.19|4955.19|4953.69|4956.19|4954.69|4953.19|4951.69|16874
1734513900000|2024-12-18 09:25:00|4954.19|4952.69|4950.19|4948.69|4954.19|4952.69|4949.19|4947.69|2723
1734514200000|2024-12-18 09:30:00|4949.19|4947.69|4954.19|4952.69|4954.19|4952.69|4948.19|4946.69|13271
1734514500000|2024-12-18 09:35:00|4953.19|4951.69|4951.19|4949.69|4954.19|4952.69|4951.19|4949.69|1391
1734514800000|2024-12-18 09:40:00|4952.19|4950.69|4955.19|4953.69|4955.19|4953.69|4951.19|4949.69|3900
1734515100000|2024-12-18 09:45:00|4954.19|4952.69|4953.19|4951.69|4956.19|4954.69|4952.19|4950.69|3967
1734515400000|2024-12-18 09:50:00|4953.69|4952.19|4955.19|4953.69|4955.69|4954.19|4953.19|4951.69|9466
1734515700000|2024-12-18 09:55:00|4954.19|4952.69|4953.19|4951.69|4954.19|4952.69|4952.19|4950.69|4427
1734516000000|2024-12-18 10:00:00|4954.19|4952.69|4956.19|4954.69|4956.19|4954.69|4952.19|4950.69|15414
1734516300000|2024-12-18 10:05:00|4955.19|4953.69|4956.19|4954.69|4956.19|4954.69|4953.19|4951.69|11835
1734516600000|2024-12-18 10:10:00|4957.19|4955.69|4959.19|4957.69|4960.19|4958.69|4957.19|4955.69|2816
1734516900000|2024-12-18 10:15:00|4960.19|4958.69|4959.19|4957.69|4960.19|4958.69|4958.19|4956.69|2530
1734517200000|2024-12-18 10:20:00|4958.19|4956.69|4959.19|4957.69|4959.19|4957.69|4958.19|4956.69|3124
1734517500000|2024-12-18 10:25:00|4960.19|4958.69|4959.19|4957.69|4961.19|4959.69|4958.19|4956.69|10105
1734517800000|2024-12-18 10:30:00|4960.19|4958.69|4955.19|4953.69|4960.19|4958.69|4955.19|4953.69|9247
1734518100000|2024-12-18 10:35:00|4956.19|4954.69|4959.19|4957.69|4959.19|4957.69|4955.19|4953.69|4851
1734518400000|2024-12-18 10:40:00|4960.19|4958.69|4959.19|4957.69|4961.19|4959.69|4959.19|4957.69|5052
1734518700000|2024-12-18 10:45:00|4960.19|4958.69|4961.19|4959.69|4962.19|4960.69|4959.19|4957.69|6338
1734519000000|2024-12-18 10:50:00|4960.19|4958.69|4962.19|4960.69|4962.19|4960.69|4960.19|4958.69|4907
1734519300000|2024-12-18 10:55:00|4963.19|4961.69|4964.19|4962.69|4964.19|4962.69|4961.69|4960.19|2959
1734519600000|2024-12-18 11:00:00|4963.19|4961.69|4966.19|4964.69|4967.19|4965.69|4962.19|4960.69|4091
1734519900000|2024-12-18 11:05:00|4967.19|4965.69|4968.19|4966.69|4968.19|4966.69|4965.19|4963.69|3513
1734520200000|2024-12-18 11:10:00|4967.19|4965.69|4965.19|4963.69|4967.19|4965.69|4965.19|4963.69|5238
1734520500000|2024-12-18 11:15:00|4966.19|4964.69|4966.19|4964.69|4967.69|4966.19|4965.19|4963.69|1517
1734520800000|2024-12-18 11:20:00|4967.19|4965.69|4968.19|4966.69|4968.19|4966.69|4966.19|4964.69|1117
1734521100000|2024-12-18 11:25:00|4967.19|4965.69|4965.19|4963.69|4967.19|4965.69|4964.19|4962.69|2337
1734521400000|2024-12-18 11:30:00|4964.19|4962.69|4963.19|4961.69|4964.19|4962.69|4962.19|4960.69|2147
1734521700000|2024-12-18 11:35:00|4962.19|4960.69|4962.19|4960.69|4963.19|4961.69|4962.19|4960.69|3735
1734522000000|2024-12-18 11:40:00|4961.19|4959.69|4962.19|4960.69|4963.19|4961.69|4961.19|4959.69|9841
1734522300000|2024-12-18 11:45:00|4961.19|4959.69|4962.19|4960.69|4963.19|4961.69|4960.19|4958.69|5273
1734522600000|2024-12-18 11:50:00|4963.19|4961.69|4960.19|4958.69|4963.19|4961.69|4960.19|4958.69|6437
1734522900000|2024-12-18 11:55:00|4961.19|4959.69|4958.19|4956.69|4961.19|4959.69|4958.19|4956.69|2678
1734523200000|2024-12-18 12:00:00|4957.19|4955.69|4961.19|4959.69|4961.19|4959.69|4957.19|4955.69|18723
1734523500000|2024-12-18 12:05:00|4960.19|4958.69|4960.19|4958.69|4960.19|4958.69|4959.19|4957.69|3920
1734523800000|2024-12-18 12:10:00|4959.69|4958.19|4962.19|4960.69|4962.19|4960.69|4959.69|4958.19|2955
1734524100000|2024-12-18 12:15:00|4963.19|4961.69|4963.19|4961.69|4964.19|4962.69|4963.19|4961.69|2943
1734524400000|2024-12-18 12:20:00|4962.69|4961.19|4963.19|4961.69|4963.19|4961.69|4962.19|4960.69|2155
1734524700000|2024-12-18 12:25:00|4962.19|4960.69|4959.19|4957.69|4962.19|4960.69|4958.19|4956.69|913
1734525000000|2024-12-18 12:30:00|4959.69|4958.19|4959.19|4957.69|4960.19|4958.69|4958.69|4957.19|1048
1734525300000|2024-12-18 12:35:00|4958.19|4956.69|4960.19|4958.69|4961.19|4959.69|4958.19|4956.69|2048
1734525600000|2024-12-18 12:40:00|4960.14|4958.64|4958.14|4956.64|4960.14|4958.64|4958.14|4956.64|2205
1734525900000|2024-12-18 12:45:00|4959.14|4957.64|4959.14|4957.64|4960.14|4958.64|4958.14|4956.64|2729
1734526200000|2024-12-18 12:50:00|4958.14|4956.64|4958.14|4956.64|4959.14|4957.64|4957.14|4955.64|1185
1734526500000|2024-12-18 12:55:00|4959.14|4957.64|4957.14|4955.64|4959.14|4957.64|4956.14|4954.64|3884
1734526800000|2024-12-18 13:00:00|4956.14|4954.64|4952.14|4950.64|4956.14|4954.64|4952.14|4950.64|2166
1734527100000|2024-12-18 13:05:00|4953.14|4951.64|4956.14|4954.64|4957.14|4955.64|4953.14|4951.64|3771
1734527400000|2024-12-18 13:10:00|4955.64|4954.14|4954.14|4952.64|4956.14|4954.64|4953.14|4951.64|2692
1734527700000|2024-12-18 13:15:00|4953.14|4951.64|4952.14|4950.64|4954.14|4952.64|4951.14|4949.64|6023
1734528000000|2024-12-18 13:20:00|4951.64|4950.14|4953.14|4951.64|4953.14|4951.64|4950.14|4948.64|1667
1734528300000|2024-12-18 13:25:00|4954.14|4952.64|4954.64|4953.14|4955.14|4953.64|4954.14|4952.64|4499
1734528600000|2024-12-18 13:30:00|4955.14|4953.64|4955.14|4953.64|4956.14|4954.64|4954.14|4952.64|7779
1734528900000|2024-12-18 13:35:00|4954.14|4952.64|4952.14|4950.64|4954.14|4952.64|4951.14|4949.64|6446
1734529200000|2024-12-18 13:40:00|4951.14|4949.64|4949.14|4947.64|4952.14|4950.64|4948.14|4946.64|2076
1734529500000|2024-12-18 13:45:00|4948.14|4946.64|4949.14|4947.64|4949.14|4947.64|4947.14|4945.64|1234
1734529800000|2024-12-18 13:50:00|4950.14|4948.64|4952.14|4950.64|4952.14|4950.64|4950.14|4948.64|4015
1734530100000|2024-12-18 13:55:00|4953.14|4951.64|4951.14|4949.64|4953.14|4951.64|4951.14|4949.64|20871
1734530400000|2024-12-18 14:00:00|4950.64|4949.14|4949.14|4947.64|4953.14|4951.64|4948.14|4946.64|5767
1734530700000|2024-12-18 14:05:00|4950.14|4948.64|4954.14|4952.64|4955.14|4953.64|4949.64|4948.14|5010
1734531000000|2024-12-18 14:10:00|4955.14|4953.64|4953.14|4951.64|4955.14|4953.64|4952.14|4950.64|2351
1734531300000|2024-12-18 14:15:00|4954.14|4952.64|4952.14|4950.64|4954.14|4952.64|4951.14|4949.64|2161
1734531600000|2024-12-18 14:20:00|4953.14|4951.64|4952.14|4950.64|4953.14|4951.64|4951.14|4949.64|1047
1734531900000|2024-12-18 14:25:00|4951.14|4949.64|4951.14|4949.64|4952.14|4950.64|4950.14|4948.64|1833
1734532200000|2024-12-18 14:30:00|4950.14|4948.64|4953.64|4952.14|4954.14|4952.64|4948.14|4946.64|4710
1734532500000|2024-12-18 14:35:00|4953.14|4951.64|4960.14|4958.64|4960.14|4958.64|4952.14|4950.64|8007
1734532800000|2024-12-18 14:40:00|4959.14|4957.64|4960.14|4958.64|4961.14|4959.64|4957.14|4955.64|13972
1734533100000|2024-12-18 14:45:00|4959.14|4957.64|4963.14|4961.64|4963.14|4961.64|4959.14|4957.64|18703
1734533400000|2024-12-18 14:50:00|4964.14|4962.64|4965.14|4963.64|4967.14|4965.64|4964.14|4962.64|7159
1734533700000|2024-12-18 14:55:00|4963.14|4961.64|4960.14|4958.64|4964.14|4962.64|4959.14|4957.64|19882
1734534000000|2024-12-18 15:00:00|4961.14|4959.64|4961.14|4959.64|4962.14|4960.64|4959.14|4957.64|24400
1734534300000|2024-12-18 15:05:00|4962.14|4960.64|4964.14|4962.64|4964.14|4962.64|4962.14|4960.64|8802
1734534600000|2024-12-18 15:10:00|4963.79|4962.29|4968.79|4967.29|4968.79|4967.29|4963.79|4962.29|3513
1734534900000|2024-12-18 15:15:00|4967.79|4966.29|4968.79|4967.29|4969.29|4967.79|4966.79|4965.29|5850
1734535200000|2024-12-18 15:20:00|4969.79|4968.29|4967.79|4966.29|4969.79|4968.29|4966.79|4965.29|8329
1734535500000|2024-12-18 15:25:00|4966.79|4965.29|4964.79|4963.29|4966.79|4965.29|4962.79|4961.29|5714
1734535800000|2024-12-18 15:30:00|4963.79|4962.29|4965.79|4964.29|4965.79|4964.29|4961.79|4960.29|6657
1734536100000|2024-12-18 15:35:00|4965.29|4963.79|4965.79|4964.29|4967.79|4966.29|4964.79|4963.29|9109
1734536400000|2024-12-18 15:40:00|4964.79|4963.29|4967.79|4966.29|4967.79|4966.29|4962.79|4961.29|7163
1734536700000|2024-12-18 15:45:00|4966.79|4965.29|4970.79|4969.29|4970.79|4969.29|4965.79|4964.29|7340
1734537000000|2024-12-18 15:50:00|4969.79|4968.29|4967.79|4966.29|4970.79|4969.29|4966.79|4965.29|5489
1734537300000|2024-12-18 15:55:00|4966.79|4965.29|4966.79|4965.29|4968.79|4967.29|4966.79|4965.29|2285
1734537600000|2024-12-18 16:00:00|4965.79|4964.29|4962.79|4961.29|4967.79|4966.29|4961.79|4960.29|11986
1734537900000|2024-12-18 16:05:00|4961.79|4960.29|4958.79|4957.29|4962.79|4961.29|4958.79|4957.29|3913
1734538200000|2024-12-18 16:10:00|4957.79|4956.29|4959.79|4958.29|4959.79|4958.29|4957.79|4956.29|11203
1734538500000|2024-12-18 16:15:00|4958.79|4957.29|4957.79|4956.29|4958.79|4957.29|4957.79|4956.29|12507
1734538800000|2024-12-18 16:20:00|4958.79|4957.29|4957.79|4956.29|4958.79|4957.29|4956.79|4955.29|5727
1734539100000|2024-12-18 16:25:00|4956.79|4955.29|4961.79|4960.29|4962.79|4961.29|4956.79|4955.29|25810
1734539400000|2024-12-18 16:30:00|4962.79|4961.29|4958.79|4957.29|4963.79|4962.29|4958.79|4957.29|18663
1734539700000|2024-12-18 16:35:00|4957.79|4956.29|4956.79|4955.29|4958.79|4957.29|4956.79|4955.29|35802
1734540000000|2024-12-18 16:40:00|4957.79|4956.29|4957.79|4956.29|4958.79|4957.29|4957.79|4956.29|9720
1734540300000|2024-12-18 16:45:00|4958.79|4957.29|4958.79|4957.29|4959.79|4958.29|4957.79|4956.29|2113
1734540600000|2024-12-18 16:50:00|4959.79|4958.29|4960.79|4959.29|4961.79|4960.29|4958.79|4957.29|2375
1734540900000|2024-12-18 16:55:00|4961.79|4960.29|4960.79|4959.29|4961.79|4960.29|4958.79|4957.29|1596
1734541200000|2024-12-18 17:00:00|4960.29|4958.79|4959.79|4958.29|4960.79|4959.29|4959.79|4958.29|4679
1734541500000|2024-12-18 17:05:00|4960.29|4958.79|4959.79|4958.29|4960.79|4959.29|4959.79|4958.29|5187
1734541800000|2024-12-18 17:10:00|4960.79|4959.29|4959.79|4958.29|4960.79|4959.29|4959.79|4958.29|10765
1734542100000|2024-12-18 17:15:00|4960.79|4959.29|4963.79|4962.29|4963.79|4962.29|4960.79|4959.29|1873
1734542400000|2024-12-18 17:20:00|4964.79|4963.29|4963.79|4962.29|4964.79|4963.29|4963.79|4962.29|991
1734542700000|2024-12-18 17:25:00|4964.79|4963.29|4963.79|4962.29|4965.79|4964.29|4963.79|4962.29|1739
1734543000000|2024-12-18 17:30:00|4962.79|4961.29|4964.79|4963.29|4964.79|4963.29|4962.79|4961.29|1530
1734543300000|2024-12-18 17:35:00|4965.29|4963.79|4963.79|4962.29|4965.79|4964.29|4963.79|4962.29|829
1734543600000|2024-12-18 17:40:00|4962.79|4961.29|4961.79|4960.29|4963.79|4962.29|4961.79|4960.29|798
1734543900000|2024-12-18 17:45:00|4962.79|4961.29|4962.79|4961.29|4963.79|4962.29|4961.79|4960.29|348
1734544200000|2024-12-18 17:50:00|4961.79|4960.29|4963.79|4962.29|4963.79|4962.29|4961.79|4960.29|278
1734544500000|2024-12-18 17:55:00|4962.79|4961.29|4961.79|4960.29|4963.79|4962.29|4961.79|4960.29|1223
1734544800000|2024-12-18 18:00:00|4960.79|4959.29|4959.79|4958.29|4960.79|4959.29|4959.79|4958.29|887
1734545100000|2024-12-18 18:05:00|4960.29|4958.79|4959.79|4958.29|4960.79|4959.29|4958.79|4957.29|541
1734545400000|2024-12-18 18:10:00|4960.29|4958.79|4958.79|4957.29|4960.79|4959.29|4958.79|4957.29|338
1734545700000|2024-12-18 18:15:00|4957.79|4956.29|4958.79|4957.29|4959.79|4958.29|4957.79|4956.29|324
1734546000000|2024-12-18 18:20:00|4959.29|4957.79|4959.79|4958.29|4959.79|4958.29|4958.79|4957.29|402
1734546300000|2024-12-18 18:25:00|4960.79|4959.29|4958.79|4957.29|4960.79|4959.29|4958.79|4957.29|263
1734546600000|2024-12-18 18:30:00|4957.79|4956.29|4959.79|4958.29|4960.79|4959.29|4957.79|4956.29|790
1734546900000|2024-12-18 18:35:00|4960.79|4959.29|4958.79|4957.29|4960.79|4959.29|4958.79|4957.29|381
1734547200000|2024-12-18 18:40:00|4959.79|4958.29|4958.79|4957.29|4959.79|4958.29|4958.79|4957.29|382
1734547500000|2024-12-18 18:45:00|4959.79|4958.29|4960.79|4959.29|4960.79|4959.29|4959.79|4958.29|173
1734547800000|2024-12-18 18:50:00|4961.79|4960.29|4960.79|4959.29|4961.79|4960.29|4960.79|4959.29|466
1734548100000|2024-12-18 18:55:00|4961.79|4960.29|4961.29|4959.79|4961.79|4960.29|4959.29|4957.79|2384
1734548400000|2024-12-18 19:00:00|4960.79|4959.29|4955.79|4954.29|4962.79|4961.29|4954.79|4953.29|2303
1734548700000|2024-12-18 19:05:00|4956.79|4955.29|4946.79|4945.29|4957.79|4956.29|4945.79|4944.29|1567
1734549000000|2024-12-18 19:10:00|4947.79|4946.29|4944.79|4943.29|4948.79|4947.29|4944.79|4943.29|1182
1734549300000|2024-12-18 19:15:00|4945.79|4944.29|4942.79|4941.29|4946.79|4945.29|4939.79|4938.29|1089
1734549600000|2024-12-18 19:20:00|4943.79|4942.29|4949.79|4948.29|4949.79|4948.29|4942.79|4941.29|1104
1734549900000|2024-12-18 19:25:00|4948.79|4947.29|4941.79|4940.29|4950.79|4949.29|4941.79|4940.29|269
1734550200000|2024-12-18 19:30:00|4942.79|4941.29|4949.79|4948.29|4950.79|4949.29|4938.79|4937.29|1759
1734550500000|2024-12-18 19:35:00|4950.29|4948.79|4943.79|4942.29|4950.79|4949.29|4941.79|4940.29|1054
1734550800000|2024-12-18 19:40:00|4943.29|4941.79|4941.79|4940.29|4946.79|4945.29|4938.79|4937.29|968
1734551100000|2024-12-18 19:45:00|4940.79|4939.29|4933.29|4931.79|4941.79|4940.29|4930.79|4929.29|1864
1734551400000|2024-12-18 19:50:00|4933.79|4932.29|4926.79|4925.29|4934.79|4933.29|4926.79|4925.29|1201
1734551700000|2024-12-18 19:55:00|4925.79|4924.29|4921.79|4920.29|4926.79|4925.29|4919.79|4918.29|1494
1734552000000|2024-12-18 20:00:00|4922.79|4921.29|4918.79|4917.29|4924.79|4923.29|4917.79|4916.29|2468
1734552300000|2024-12-18 20:05:00|4917.79|4916.29|4920.79|4919.29|4924.79|4923.29|4917.79|4916.29|1027
1734552600000|2024-12-18 20:10:00|4920.29|4918.79|4913.79|4912.29|4920.79|4919.29|4909.79|4908.29|3778
1734552900000|2024-12-18 20:15:00|4914.79|4913.29|4912.79|4911.29|4916.79|4915.29|4910.79|4909.29|1561
1734553200000|2024-12-18 20:20:00|4913.79|4912.29|4914.79|4913.29|4920.79|4919.29|4912.79|4911.29|2496
1734553500000|2024-12-18 20:25:00|4915.29|4913.79|4908.79|4907.29|4915.79|4914.29|4907.79|4906.29|1154
1734553800000|2024-12-18 20:30:00|4909.79|4908.29|4905.79|4904.29|4912.79|4911.29|4903.79|4902.29|1472
1734554100000|2024-12-18 20:35:00|4905.29|4903.79|4893.79|4892.29|4905.79|4904.29|4893.79|4892.29|4882
1734554400000|2024-12-18 20:40:00|4892.79|4891.29|4884.79|4883.29|4895.79|4894.29|4882.79|4881.29|7058
1734554700000|2024-12-18 20:45:00|4883.79|4882.29|4893.79|4892.29|4895.79|4894.29|4881.79|4880.29|7738
1734555000000|2024-12-18 20:50:00|4894.79|4893.29|4897.79|4896.29|4898.79|4897.29|4892.79|4891.29|4126
1734555300000|2024-12-18 20:55:00|4896.79|4895.29|4888.79|4887.29|4896.79|4895.29|4888.79|4887.29|5381
1734555600000|2024-12-18 21:00:00|4892.04|4889.04|4876.94|4873.94|4894.94|4891.94|4868.34|4865.34|98
1734555900000|2024-12-18 21:05:00|4877.04|4874.04|4868.24|4865.24|4877.24|4874.24|4864.74|4861.74|0
1734556200000|2024-12-18 21:10:00|4868.34|4865.34|4883.54|4880.54|4884.94|4881.94|4864.94|4861.94|0
1734556500000|2024-12-18 21:15:00|4883.74|4880.74|4881.94|4878.94|4890.94|4887.94|4877.14|4874.14|0
1734556800000|2024-12-18 21:20:00|4882.34|4879.34|4892.24|4889.24|4892.44|4889.44|4882.34|4879.34|0
1734557100000|2024-12-18 21:25:00|4892.04|4889.04|4890.74|4887.74|4892.64|4889.64|4881.54|4878.54|0
1734557400000|2024-12-18 21:30:00|4890.84|4887.84|4888.34|4885.34|4893.64|4890.64|4887.14|4884.14|0
1734557700000|2024-12-18 21:35:00|4888.14|4885.14|4887.44|4884.44|4890.94|4887.94|4883.54|4880.54|0
1734558000000|2024-12-18 21:40:00|4887.34|4884.34|4885.24|4882.24|4887.64|4884.64|4882.54|4879.54|0
1734558300000|2024-12-18 21:45:00|4886.24|4883.24|4891.84|4888.84|4893.24|4890.24|4886.24|4883.24|0
1734558600000|2024-12-18 21:50:00|4891.64|4888.64|4893.24|4890.24|4894.24|4891.24|4889.54|4886.54|0
1734558900000|2024-12-18 21:55:00|4893.44|4890.44|4891.04|4888.04|4894.04|4891.04|4889.34|4886.34|0
1734559200000|2024-12-18 22:00:00|4891.14|4888.14|4891.64|4888.64|4891.74|4888.74|4890.34|4887.34|0
1734559500000|2024-12-18 22:05:00|4891.74|4888.74|4892.64|4889.64|4893.14|4890.14|4890.84|4887.84|0
1734559800000|2024-12-18 22:10:00|4893.14|4890.14|4892.94|4889.94|4893.14|4890.14|4892.04|4889.04|0
1734560100000|2024-12-18 22:15:00|4892.84|4889.84|4895.9|4892.9|4895.9|4892.9|4892.24|4889.24|0
1734560400000|2024-12-18 22:20:00|4895.8|4892.8|4895.6|4892.6|4896.2|4893.2|4895.2|4892.2|0
1734560700000|2024-12-18 22:25:00|4895.7|4892.7|4895.3|4892.3|4895.8|4892.8|4895.2|4892.2|0
1734561000000|2024-12-18 22:30:00|4895.2|4892.2|4895.2|4892.2|4895.3|4892.3|4895.1|4892.1|0
1734561300000|2024-12-18 22:35:00|4895.1|4892.1|4895.5|4892.5|4895.6|4892.6|4895.1|4892.1|0
1734561600000|2024-12-18 22:40:00|4895.7|4892.7|4895.4|4892.4|4896|4893|4895.4|4892.4|0
1734561900000|2024-12-18 22:45:00|4895.2|4892.2|4896.3|4893.3|4896.3|4893.3|4895.2|4892.2|0
1734562200000|2024-12-18 22:50:00|4896.4|4893.4|4896.3|4893.3|4896.6|4893.6|4896.3|4893.3|0
1734562500000|2024-12-18 22:55:00|4896.4|4893.4|4897.9|4894.9|4898.2|4895.2|4896.3|4893.3|0
1734562800000|2024-12-18 23:00:00|4900.7|4897.7|4901.3|4898.3|4902|4899|4893.3|4890.3|0
1734563100000|2024-12-18 23:05:00|4901.4|4898.4|4899.6|4896.6|4902.4|4899.4|4899.3|4896.3|0
1734563400000|2024-12-18 23:10:00|4899.4|4896.4|4901.5|4898.5|4902.4|4899.4|4898.5|4895.5|0
1734563700000|2024-12-18 23:15:00|4900.9|4897.9|4899.2|4896.2|4902|4899|4898.6|4895.6|0
1734564000000|2024-12-18 23:20:00|4899.4|4896.4|4899|4896|4899.8|4896.8|4898.8|4895.8|0
1734564300000|2024-12-18 23:25:00|4899.2|4896.2|4903.2|4900.2|4903.5|4900.5|4898.8|4895.8|0
1734564600000|2024-12-18 23:30:00|4903.3|4900.3|4900.4|4897.4|4903.5|4900.5|4899.6|4896.6|0
1734564900000|2024-12-18 23:35:00|4900.3|4897.3|4895.7|4892.7|4900.4|4897.4|4895.3|4892.3|0
1734565200000|2024-12-18 23:40:00|4895.5|4892.5|4893.2|4890.2|4896.8|4893.8|4890|4887|0
1734565500000|2024-12-18 23:45:00|4893|4890|4893.8|4890.8|4896.2|4893.2|4892|4889|0
1734565800000|2024-12-18 23:50:00|4893.7|4890.7|4892.6|4889.6|4894|4891|4891.2|4888.2|0
1734566100000|2024-12-18 23:55:00|4892.5|4889.5|4891|4888|4893.3|4890.3|4890.5|4887.5|0
1734566400000|2024-12-19 00:00:00|4891.2|4888.2|4893|4890|4894.4|4891.4|4891.2|4888.2|0
1734566700000|2024-12-19 00:05:00|4893.1|4890.1|4892.2|4889.2|4893.5|4890.5|4890.7|4887.7|0
1734567000000|2024-12-19 00:10:00|4892.4|4889.4|4892.8|4889.8|4894.3|4891.3|4890.2|4887.2|0
1734567300000|2024-12-19 00:15:00|4892.9|4889.9|4894.4|4892.4|4897.4|4895.4|4889.4|4887.4|1001
1734567600000|2024-12-19 00:20:00|4894.9|4892.9|4893.4|4891.4|4894.9|4892.9|4892.4|4890.4|578
1734567900000|2024-12-19 00:25:00|4893.9|4891.9|4896.4|4894.4|4897.4|4895.4|4892.4|4890.4|623
1734568200000|2024-12-19 00:30:00|4895.9|4893.9|4892.4|4890.4|4897.4|4895.4|4892.4|4890.4|165
1734568500000|2024-12-19 00:35:00|4891.4|4889.4|4891.4|4889.4|4892.9|4890.9|4890.4|4888.4|658
1734568800000|2024-12-19 00:40:00|4890.9|4888.9|4892.4|4890.4|4894.4|4892.4|4890.4|4888.4|337
1734569100000|2024-12-19 00:45:00|4893.4|4891.4|4890.4|4888.4|4893.4|4891.4|4890.4|4888.4|78
1734569400000|2024-12-19 00:50:00|4889.9|4887.9|4890.4|4888.4|4890.4|4888.4|4888.4|4886.4|112
1734569700000|2024-12-19 00:55:00|4891.4|4889.4|4891.4|4889.4|4891.4|4889.4|4889.4|4887.4|177
1734570000000|2024-12-19 01:00:00|4890.9|4888.9|4893.9|4891.9|4895.4|4893.4|4890.4|4888.4|115
1734570300000|2024-12-19 01:05:00|4894.4|4892.4|4896.4|4894.4|4896.4|4894.4|4894.4|4892.4|96
1734570600000|2024-12-19 01:10:00|4895.9|4893.9|4893.4|4891.4|4896.4|4894.4|4893.4|4891.4|37
1734570900000|2024-12-19 01:15:00|4892.4|4890.4|4893.4|4891.4|4895.4|4893.4|4891.4|4889.4|205
1734571200000|2024-12-19 01:20:00|4894.4|4892.4|4892.4|4890.4|4894.4|4892.4|4891.4|4889.4|140
1734571500000|2024-12-19 01:25:00|4891.9|4889.9|4886.4|4884.4|4892.4|4890.4|4886.4|4884.4|214
1734571800000|2024-12-19 01:30:00|4887.4|4885.4|4885.4|4883.4|4887.4|4885.4|4884.4|4882.4|100
1734572100000|2024-12-19 01:35:00|4884.9|4882.9|4888.4|4886.4|4889.4|4887.4|4884.4|4882.4|47
1734572400000|2024-12-19 01:40:00|4887.4|4885.4|4888.4|4886.4|4889.4|4887.4|4887.4|4885.4|74
1734572700000|2024-12-19 01:45:00|4887.9|4885.9|4891.4|4889.4|4891.4|4889.4|4887.4|4885.4|65
1734573000000|2024-12-19 01:50:00|4890.9|4888.9|4892.4|4890.4|4893.4|4891.4|4890.4|4888.4|81
1734573300000|2024-12-19 01:55:00|4892.9|4890.9|4895.4|4893.4|4895.4|4893.4|4892.4|4890.4|91
1734573600000|2024-12-19 02:00:00|4894.4|4892.4|4891.4|4889.4|4895.4|4893.4|4890.4|4888.4|119
1734573900000|2024-12-19 02:05:00|4892.4|4890.4|4892.4|4890.4|4892.4|4890.4|4891.4|4889.4|81
1734574200000|2024-12-19 02:10:00|4891.4|4889.4|4892.4|4890.4|4892.9|4890.9|4891.4|4889.4|91
1734574500000|2024-12-19 02:15:00|4893.4|4891.4|4892.4|4890.4|4894.4|4892.4|4892.4|4890.4|76
1734574800000|2024-12-19 02:20:00|4892.9|4890.9|4893.4|4891.4|4894.4|4892.4|4892.9|4890.9|82
1734575100000|2024-12-19 02:25:00|4893.9|4891.9|4893.9|4891.9|4893.9|4891.9|4893.9|4891.9|92
1734575400000|2024-12-19 02:30:00|4893.4|4891.4|4891.4|4889.4|4893.4|4891.4|4890.4|4888.4|39
1734575700000|2024-12-19 02:35:00|4890.9|4888.9|4889.4|4887.4|4891.4|4889.4|4889.4|4887.4|59
1734576000000|2024-12-19 02:40:00|4888.4|4886.4|4887.4|4885.4|4888.9|4886.9|4886.4|4884.4|43
1734576300000|2024-12-19 02:45:00|4886.4|4884.4|4887.4|4885.4|4887.4|4885.4|4886.4|4884.4|21
1734576600000|2024-12-19 02:50:00|4888.4|4886.4|4888.4|4886.4|4891.4|4889.4|4888.4|4886.4|113
1734576900000|2024-12-19 02:55:00|4887.4|4885.4|4887.9|4885.9|4889.4|4887.4|4887.4|4885.4|40
1734577200000|2024-12-19 03:00:00|4887.4|4885.4|4888.4|4886.4|4888.4|4886.4|4887.4|4885.4|18
1734577500000|2024-12-19 03:05:00|4887.4|4885.4|4884.4|4882.4|4887.4|4885.4|4882.4|4880.4|121
1734577800000|2024-12-19 03:10:00|4885.4|4883.4|4886.9|4884.9|4887.4|4885.4|4884.4|4882.4|30
1734578100000|2024-12-19 03:15:00|4887.4|4885.4|4885.4|4883.4|4887.4|4885.4|4884.4|4882.4|153
1734578400000|2024-12-19 03:20:00|4884.4|4882.4|4884.4|4882.4|4884.4|4882.4|4884.4|4882.4|62
1734578700000|2024-12-19 03:25:00|4883.4|4881.4|4882.9|4880.9|4883.4|4881.4|4882.4|4880.4|52
1734579000000|2024-12-19 03:30:00|4882.4|4880.4|4885.9|4883.9|4886.4|4884.4|4882.4|4880.4|56
1734579300000|2024-12-19 03:35:00|4885.4|4883.4|4889.4|4887.4|4890.4|4888.4|4885.4|4883.4|73
1734579600000|2024-12-19 03:40:00|4888.4|4886.4|4888.4|4886.4|4889.4|4887.4|4888.4|4886.4|57
1734579900000|2024-12-19 03:45:00|4888.9|4886.9|4889.4|4887.4|4889.4|4887.4|4888.4|4886.4|57
1734580200000|2024-12-19 03:50:00|4890.4|4888.4|4890.4|4888.4|4890.4|4888.4|4889.4|4887.4|371
1734580500000|2024-12-19 03:55:00|4890.9|4888.9|4891.4|4889.4|4891.4|4889.4|4890.4|4888.4|39
1734580800000|2024-12-19 04:00:00|4890.4|4888.4|4890.4|4888.4|4891.4|4889.4|4890.4|4888.4|173
1734581100000|2024-12-19 04:05:00|4889.9|4887.9|4888.4|4886.4|4890.4|4888.4|4888.4|4886.4|74
1734581400000|2024-12-19 04:10:00|4887.4|4885.4|4889.4|4887.4|4889.4|4887.4|4887.4|4885.4|258
1734581700000|2024-12-19 04:15:00|4890.4|4888.4|4890.9|4888.9|4891.4|4889.4|4889.9|4887.9|101
1734582000000|2024-12-19 04:20:00|4891.4|4889.4|4892.4|4890.4|4892.4|4890.4|4891.4|4889.4|113
1734582300000|2024-12-19 04:25:00|4891.4|4889.4|4891.9|4889.9|4893.4|4891.4|4891.4|4889.4|95
1734582600000|2024-12-19 04:30:00|4892.4|4890.4|4892.4|4890.4|4893.4|4891.4|4891.4|4889.4|91
1734582900000|2024-12-19 04:35:00|4892.9|4890.9|4889.4|4887.4|4893.4|4891.4|4889.4|4887.4|82
1734583200000|2024-12-19 04:40:00|4888.4|4886.4|4887.4|4885.4|4889.4|4887.4|4887.4|4885.4|226
1734583500000|2024-12-19 04:45:00|4886.4|4884.4|4886.4|4884.4|4887.4|4885.4|4886.4|4884.4|97
1734583800000|2024-12-19 04:50:00|4887.4|4885.4|4887.4|4885.4|4887.4|4885.4|4886.4|4884.4|17
1734584100000|2024-12-19 04:55:00|||||||||11
1734584400000|2024-12-19 05:00:00|4888.4|4886.4|4886.4|4884.4|4889.4|4887.4|4886.4|4884.4|620
1734584700000|2024-12-19 05:05:00|4887.4|4885.4|4887.4|4885.4|4888.4|4886.4|4886.4|4884.4|45
1734585000000|2024-12-19 05:10:00|4888.4|4886.4|4890.4|4888.4|4890.4|4888.4|4887.4|4885.4|596
1734585300000|2024-12-19 05:15:00|4890.9|4888.9|4890.4|4888.4|4890.9|4888.9|4888.9|4886.9|29
1734585600000|2024-12-19 05:20:00|4889.4|4887.4|4888.4|4886.4|4890.4|4888.4|4887.9|4885.9|12
1734585900000|2024-12-19 05:25:00|4887.9|4885.9|4887.4|4885.4|4888.4|4886.4|4886.4|4884.4|81
1734586200000|2024-12-19 05:30:00|4886.4|4884.4|4885.4|4883.4|4886.9|4884.9|4885.4|4883.4|81
1734586500000|2024-12-19 05:35:00|4886.4|4884.4|4885.4|4883.4|4886.4|4884.4|4885.4|4883.4|36
1734586800000|2024-12-19 05:40:00|4886.4|4884.4|4885.4|4883.4|4886.4|4884.4|4885.4|4883.4|34
1734587100000|2024-12-19 05:45:00|4884.4|4882.4|4884.4|4882.4|4884.4|4882.4|4883.4|4881.4|54
1734587400000|2024-12-19 05:50:00|4883.9|4881.9|4883.4|4881.4|4883.9|4881.9|4882.4|4880.4|36
1734587700000|2024-12-19 05:55:00|4883.9|4881.9|4881.4|4879.4|4884.4|4882.4|4880.4|4878.4|165
1734588000000|2024-12-19 06:00:00|4882.4|4880.4|4883.4|4881.4|4883.4|4881.4|4881.4|4879.4|174
1734588300000|2024-12-19 06:05:00|4882.4|4880.4|4883.4|4881.4|4883.4|4881.4|4882.4|4880.4|139
1734588600000|2024-12-19 06:10:00|4883.9|4881.9|4883.4|4881.4|4885.4|4883.4|4882.4|4880.4|183
1734588900000|2024-12-19 06:15:00|4883.9|4881.9|4883.9|4881.9|4886.4|4884.4|4883.4|4881.4|439
1734589200000|2024-12-19 06:20:00|4884.4|4882.4|4883.4|4881.4|4884.4|4882.4|4882.9|4880.9|90
1734589500000|2024-12-19 06:25:00|4882.4|4880.4|4883.4|4881.4|4884.4|4882.4|4882.4|4880.4|203
1734589800000|2024-12-19 06:30:00|4884.4|4882.4|4883.4|4881.4|4884.4|4882.4|4882.4|4880.4|349
1734590100000|2024-12-19 06:35:00|4883.9|4881.9|4886.4|4884.4|4886.4|4884.4|4883.4|4881.4|207
1734590400000|2024-12-19 06:40:00|4886.9|4884.9|4887.4|4885.4|4887.4|4885.4|4885.4|4883.4|351
1734590700000|2024-12-19 06:45:00|4887.9|4885.9|4884.4|4882.4|4888.4|4886.4|4883.9|4881.9|342
1734591000000|2024-12-19 06:50:00|4883.9|4881.9|4884.4|4882.4|4884.9|4882.9|4881.4|4879.4|410
1734591300000|2024-12-19 06:55:00|4885.4|4883.4|4883.4|4881.4|4885.4|4883.4|4882.4|4880.4|849
1734591600000|2024-12-19 07:00:00|4883.15|4881.65|4884.15|4882.65|4886.15|4884.65|4882.15|4880.65|1856
1734591900000|2024-12-19 07:05:00|4883.15|4881.65|4883.15|4881.65|4885.15|4883.65|4880.15|4878.65|1669
1734592200000|2024-12-19 07:10:00|4882.15|4880.65|4881.15|4879.65|4883.15|4881.65|4878.15|4876.65|2251
1734592500000|2024-12-19 07:15:00|4880.15|4878.65|4885.15|4883.65|4886.15|4884.65|4879.15|4877.65|3597
1734592800000|2024-12-19 07:20:00|4884.15|4882.65|4888.15|4886.65|4891.15|4889.65|4884.15|4882.65|1653
1734593100000|2024-12-19 07:25:00|4887.65|4886.15|4896.15|4894.65|4897.15|4895.65|4887.65|4886.15|2329
1734593400000|2024-12-19 07:30:00|4895.65|4894.15|4888.15|4886.65|4899.15|4897.65|4886.65|4885.15|2932
1734593700000|2024-12-19 07:35:00|4889.15|4887.65|4887.15|4885.65|4892.15|4890.65|4886.15|4884.65|1032
1734594000000|2024-12-19 07:40:00|4886.65|4885.15|4893.15|4891.65|4893.15|4891.65|4886.15|4884.65|2028
1734594300000|2024-12-19 07:45:00|4894.15|4892.65|4901.15|4899.65|4902.15|4900.65|4894.15|4892.65|3843
1734594600000|2024-12-19 07:50:00|4900.15|4898.65|4899.15|4897.65|4900.15|4898.65|4896.15|4894.65|1196
1734594900000|2024-12-19 07:55:00|4900.15|4898.65|4895.65|4894.15|4902.65|4901.15|4895.15|4893.65|3404
1734595200000|2024-12-19 08:00:00|4897.15|4895.65|4889.15|4887.65|4897.15|4895.65|4888.15|4886.65|7970
1734595500000|2024-12-19 08:05:00|4890.15|4888.65|4891.15|4889.65|4894.15|4892.65|4886.15|4884.65|6227
1734595800000|2024-12-19 08:10:00|4890.65|4889.15|4888.15|4886.65|4891.15|4889.65|4886.15|4884.65|8038
1734596100000|2024-12-19 08:15:00|4887.15|4885.65|4890.15|4888.65|4890.15|4888.65|4884.15|4882.65|8181
1734596400000|2024-12-19 08:20:00|4890.65|4889.15|4899.15|4897.65|4901.15|4899.65|4890.65|4889.15|5759
1734596700000|2024-12-19 08:25:00|4900.15|4898.65|4904.15|4902.65|4905.15|4903.65|4896.15|4894.65|3714
1734597000000|2024-12-19 08:30:00|4903.65|4902.15|4898.15|4896.65|4906.15|4904.65|4897.65|4896.15|4853
1734597300000|2024-12-19 08:35:00|4898.65|4897.15|4907.15|4905.65|4907.15|4905.65|4898.15|4896.65|5484
1734597600000|2024-12-19 08:40:00|4906.65|4905.15|4907.15|4905.65|4907.15|4905.65|4903.15|4901.65|3487
1734597900000|2024-12-19 08:45:00|4906.15|4904.65|4908.15|4906.65|4909.15|4907.65|4905.15|4903.65|11125
1734598200000|2024-12-19 08:50:00|4907.15|4905.65|4906.15|4904.65|4909.15|4907.65|4906.15|4904.65|3195
1734598500000|2024-12-19 08:55:00|4907.15|4905.65|4907.15|4905.65|4909.15|4907.65|4906.15|4904.65|3370
1734598800000|2024-12-19 09:00:00|4906.65|4905.15|4901.15|4899.65|4906.65|4905.15|4900.15|4898.65|1805
1734599100000|2024-12-19 09:05:00|4902.15|4900.65|4901.15|4899.65|4906.15|4904.65|4901.15|4899.65|24021
1734599400000|2024-12-19 09:10:00|4900.15|4898.65|4898.15|4896.65|4902.15|4900.65|4898.15|4896.65|3515
1734599700000|2024-12-19 09:15:00|4899.15|4897.65|4894.15|4892.65|4899.15|4897.65|4893.15|4891.65|5101
1734600000000|2024-12-19 09:20:00|4893.65|4892.15|4889.15|4887.65|4893.65|4892.15|4887.15|4885.65|7427
1734600300000|2024-12-19 09:25:00|4888.15|4886.65|4893.15|4891.65|4895.15|4893.65|4888.15|4886.65|6484
1734600600000|2024-12-19 09:30:00|4894.15|4892.65|4889.15|4887.65|4894.15|4892.65|4889.15|4887.65|3225
1734600900000|2024-12-19 09:35:00|4890.15|4888.65|4897.15|4895.65|4898.15|4896.65|4889.15|4887.65|3729
1734601200000|2024-12-19 09:40:00|4896.15|4894.65|4892.15|4890.65|4897.15|4895.65|4892.15|4890.65|891
1734601500000|2024-12-19 09:45:00|4891.15|4889.65|4890.15|4888.65|4893.15|4891.65|4890.15|4888.65|2206
1734601800000|2024-12-19 09:50:00|4889.15|4887.65|4887.15|4885.65|4890.15|4888.65|4887.15|4885.65|4041
1734602100000|2024-12-19 09:55:00|4888.15|4886.65|4886.15|4884.65|4888.15|4886.65|4884.15|4882.65|3349
1734602400000|2024-12-19 10:00:00|4887.15|4885.65|4887.15|4885.65|4889.15|4887.65|4886.15|4884.65|3928
1734602700000|2024-12-19 10:05:00|4886.65|4885.15|4887.15|4885.65|4887.15|4885.65|4885.15|4883.65|3057
1734603000000|2024-12-19 10:10:00|4886.15|4884.65|4888.15|4886.65|4888.15|4886.65|4884.15|4882.65|7727
1734603300000|2024-12-19 10:15:00|4887.15|4885.65|4887.65|4886.15|4890.15|4888.65|4887.15|4885.65|4469
1734603600000|2024-12-19 10:20:00|4888.15|4886.65|4884.15|4882.65|4888.15|4886.65|4884.15|4882.65|4452
1734603900000|2024-12-19 10:25:00|4883.15|4881.65|4877.15|4875.65|4883.65|4882.15|4877.15|4875.65|6188
1734604200000|2024-12-19 10:30:00|4878.15|4876.65|4876.15|4874.65|4879.15|4877.65|4875.15|4873.65|6490
1734604500000|2024-12-19 10:35:00|4875.15|4873.65|4868.15|4866.65|4876.15|4874.65|4867.15|4865.65|19946
1734604800000|2024-12-19 10:40:00|4869.15|4867.65|4872.15|4870.65|4874.15|4872.65|4868.65|4867.15|6849
1734605100000|2024-12-19 10:45:00|4871.65|4870.15|4872.15|4870.65|4873.15|4871.65|4869.15|4867.65|2664
1734605400000|2024-12-19 10:50:00|4871.15|4869.65|4871.15|4869.65|4873.15|4871.65|4869.15|4867.65|3573
1734605700000|2024-12-19 10:55:00|4872.15|4870.65|4871.15|4869.65|4873.65|4872.15|4870.15|4868.65|4455
1734606000000|2024-12-19 11:00:00|4870.15|4868.65|4875.15|4873.65|4875.15|4873.65|4869.15|4867.65|4589
1734606300000|2024-12-19 11:05:00|4876.15|4874.65|4876.15|4874.65|4877.15|4875.65|4874.15|4872.65|4017
1734606600000|2024-12-19 11:10:00|4875.65|4874.15|4875.15|4873.65|4877.15|4875.65|4875.15|4873.65|2251
1734606900000|2024-12-19 11:15:00|4874.65|4873.15|4876.15|4874.65|4876.15|4874.65|4873.15|4871.65|3033
1734607200000|2024-12-19 11:20:00|4875.15|4873.65|4874.15|4872.65|4876.15|4874.65|4873.15|4871.65|2782
1734607500000|2024-12-19 11:25:00|4873.65|4872.15|4874.15|4872.65|4876.15|4874.65|4873.15|4871.65|2075
1734607800000|2024-12-19 11:30:00|4875.15|4873.65|4871.15|4869.65|4875.15|4873.65|4871.15|4869.65|2662
1734608100000|2024-12-19 11:35:00|4870.15|4868.65|4879.15|4877.65|4879.15|4877.65|4870.15|4868.65|4987
1734608400000|2024-12-19 11:40:00|4879.65|4878.15|4879.15|4877.65|4880.15|4878.65|4877.15|4875.65|3816
1734608700000|2024-12-19 11:45:00|4879.65|4878.15|4881.15|4879.65|4882.15|4880.65|4878.15|4876.65|2539
1734609000000|2024-12-19 11:50:00|4882.15|4880.65|4881.15|4879.65|4884.15|4882.65|4880.15|4878.65|2620
1734609300000|2024-12-19 11:55:00|4882.15|4880.65|4883.15|4881.65|4883.65|4882.15|4880.15|4878.65|1687
1734609600000|2024-12-19 12:00:00|4883.65|4882.15|4887.15|4885.65|4888.15|4886.65|4883.65|4882.15|1912
1734609900000|2024-12-19 12:05:00|4887.65|4886.15|4889.15|4887.65|4892.15|4890.65|4887.15|4885.65|3867
1734610200000|2024-12-19 12:10:00|4889.65|4888.15|4893.15|4891.65|4893.15|4891.65|4889.15|4887.65|2397
1734610500000|2024-12-19 12:15:00|4893.65|4892.15|4898.65|4897.15|4899.65|4898.15|4893.65|4892.15|3457
1734610800000|2024-12-19 12:20:00|4899.65|4898.15|4899.65|4898.15|4900.65|4899.15|4897.65|4896.15|4309
1734611100000|2024-12-19 12:25:00|4898.65|4897.15|4894.65|4893.15|4899.65|4898.15|4893.65|4892.15|2877
1734611400000|2024-12-19 12:30:00|4893.65|4892.15|4890.65|4889.15|4893.65|4892.15|4890.65|4889.15|3336
1734611700000|2024-12-19 12:35:00|4889.65|4888.15|4890.65|4889.15|4890.65|4889.15|4888.65|4887.15|1908
1734612000000|2024-12-19 12:40:00|4891.65|4890.15|4890.65|4889.15|4891.65|4890.15|4890.65|4889.15|2789
1734612300000|2024-12-19 12:45:00|4891.65|4890.15|4894.65|4893.15|4894.65|4893.15|4891.65|4890.15|1109
1734612600000|2024-12-19 12:50:00|4893.65|4892.15|4893.65|4892.15|4894.65|4893.15|4889.65|4888.15|4546
1734612900000|2024-12-19 12:55:00|4894.65|4893.15|4897.65|4896.15|4897.65|4896.15|4893.65|4892.15|1320
1734613200000|2024-12-19 13:00:00|4896.65|4895.15|4898.65|4897.15|4900.65|4899.15|4896.15|4894.65|3737
1734613500000|2024-12-19 13:05:00|4897.65|4896.15|4895.65|4894.15|4898.65|4897.15|4894.65|4893.15|2824
1734613800000|2024-12-19 13:10:00|4896.65|4895.15|4897.65|4896.15|4897.65|4896.15|4895.65|4894.15|1214
1734614100000|2024-12-19 13:15:00|4896.65|4895.15|4896.65|4895.15|4899.65|4898.15|4896.65|4895.15|5757
1734614400000|2024-12-19 13:20:00|4897.65|4896.15|4897.65|4896.15|4897.65|4896.15|4893.65|4892.15|2730
1734614700000|2024-12-19 13:25:00|4896.65|4895.15|4897.65|4896.15|4898.65|4897.15|4896.65|4895.15|2513
1734615000000|2024-12-19 13:30:00|4899.15|4897.65|4902.65|4901.15|4903.65|4902.15|4898.15|4896.65|4729
1734615300000|2024-12-19 13:35:00|4903.65|4902.15|4899.65|4898.15|4903.65|4902.15|4899.65|4898.15|2905
1734615600000|2024-12-19 13:40:00|4900.65|4899.15|4895.65|4894.15|4900.65|4899.15|4895.65|4894.15|5007
1734615900000|2024-12-19 13:45:00|4896.65|4895.15|4897.65|4896.15|4898.65|4897.15|4895.65|4894.15|6654
1734616200000|2024-12-19 13:50:00|4896.65|4895.15|4893.65|4892.15|4896.65|4895.15|4890.65|4889.15|2637
1734616500000|2024-12-19 13:55:00|4893.15|4891.65|4895.15|4893.65|4895.15|4893.65|4889.65|4888.15|3728
1734616800000|2024-12-19 14:00:00|4895.65|4894.15|4891.65|4890.15|4895.65|4894.15|4890.15|4888.65|2242
1734617100000|2024-12-19 14:05:00|4892.65|4891.15|4898.65|4897.15|4898.65|4897.15|4892.65|4891.15|2756
1734617400000|2024-12-19 14:10:00|4897.65|4896.15|4897.65|4896.15|4897.65|4896.15|4894.65|4893.15|3495
1734617700000|2024-12-19 14:15:00|4896.65|4895.15|4893.65|4892.15|4897.65|4896.15|4893.65|4892.15|1729
1734618000000|2024-12-19 14:20:00|4894.65|4893.15|4892.65|4891.15|4894.65|4893.15|4891.65|4890.15|3598
1734618300000|2024-12-19 14:25:00|4893.65|4892.15|4890.65|4889.15|4893.65|4892.15|4889.65|4888.15|4127
1734618600000|2024-12-19 14:30:00|4889.65|4888.15|4890.65|4889.15|4892.65|4891.15|4887.65|4886.15|8978
1734618900000|2024-12-19 14:35:00|4891.65|4890.15|4884.65|4883.15|4891.65|4890.15|4881.65|4880.15|5722
1734619200000|2024-12-19 14:40:00|4885.65|4884.15|4881.65|4880.15|4887.65|4886.15|4881.65|4880.15|4965
1734619500000|2024-12-19 14:45:00|4881.15|4879.65|4880.65|4879.15|4885.65|4884.15|4879.65|4878.15|4558
1734619800000|2024-12-19 14:50:00|4881.65|4880.15|4879.65|4878.15|4882.15|4880.65|4877.65|4876.15|5234
1734620100000|2024-12-19 14:55:00|4880.15|4878.65|4881.65|4880.15|4882.65|4881.15|4880.15|4878.65|5156
1734620400000|2024-12-19 15:00:00|4882.65|4881.15|4876.65|4875.15|4882.65|4881.15|4876.65|4875.15|6794
1734620700000|2024-12-19 15:05:00|4875.65|4874.15|4874.65|4873.15|4877.65|4876.15|4871.65|4870.15|9645
1734621000000|2024-12-19 15:10:00|4873.65|4872.15|4881.65|4880.15|4883.65|4882.15|4873.65|4872.15|7175
1734621300000|2024-12-19 15:15:00|4881.15|4879.65|4876.65|4875.15|4881.65|4880.15|4875.65|4874.15|4639
1734621600000|2024-12-19 15:20:00|4875.65|4874.15|4872.65|4871.15|4876.65|4875.15|4870.65|4869.15|4847
1734621900000|2024-12-19 15:25:00|4873.65|4872.15|4869.65|4868.15|4876.65|4875.15|4868.65|4867.15|6360
1734622200000|2024-12-19 15:30:00|4870.65|4869.15|4872.65|4871.15|4874.65|4873.15|4870.65|4869.15|6619
1734622500000|2024-12-19 15:35:00|4873.15|4871.65|4873.65|4872.15|4878.65|4877.15|4869.65|4868.15|5024
1734622800000|2024-12-19 15:40:00|4872.65|4871.15|4881.65|4880.15|4882.65|4881.15|4872.65|4871.15|4799
1734623100000|2024-12-19 15:45:00|4881.15|4879.65|4882.65|4881.15|4882.65|4881.15|4876.65|4875.15|3738
1734623400000|2024-12-19 15:50:00|4882.15|4880.65|4880.65|4879.15|4884.65|4883.15|4879.65|4878.15|9861
1734623700000|2024-12-19 15:55:00|4880.15|4878.65|4881.65|4880.15|4882.65|4881.15|4877.65|4876.15|3605
1734624000000|2024-12-19 16:00:00|4880.65|4879.15|4876.65|4875.15|4881.65|4880.15|4876.65|4875.15|4349
1734624300000|2024-12-19 16:05:00|4877.15|4875.65|4876.65|4875.15|4878.65|4877.15|4875.65|4874.15|5501
1734624600000|2024-12-19 16:10:00|4877.65|4876.15|4874.65|4873.15|4878.65|4877.15|4873.65|4872.15|5202
1734624900000|2024-12-19 16:15:00|4875.65|4874.15|4876.65|4875.15|4879.65|4878.15|4875.65|4874.15|8629
1734625200000|2024-12-19 16:20:00|4877.65|4876.15|4880.65|4879.15|4881.65|4880.15|4876.65|4875.15|9984
1734625500000|2024-12-19 16:25:00|4881.65|4880.15|4881.65|4880.15|4883.65|4882.15|4880.65|4879.15|27843
1734625800000|2024-12-19 16:30:00|4880.65|4879.15|4879.15|4877.65|4883.65|4882.15|4878.65|4877.15|32203
1734626100000|2024-12-19 16:35:00|4879.65|4878.15|4884.65|4883.15|4885.65|4884.15|4878.65|4877.15|16808
1734626400000|2024-12-19 16:40:00|4883.65|4882.15|4883.65|4882.15|4884.65|4883.15|4879.65|4878.15|7306
1734626700000|2024-12-19 16:45:00|4882.65|4881.15|4881.65|4880.15|4883.65|4882.15|4880.65|4879.15|5613
1734627000000|2024-12-19 16:50:00|4880.65|4879.15|4878.65|4877.15|4881.65|4880.15|4877.65|4876.15|3941
1734627300000|2024-12-19 16:55:00|4879.65|4878.15|4881.65|4880.15|4883.65|4882.15|4879.65|4878.15|4764
1734627600000|2024-12-19 17:00:00|4882.65|4881.15|4877.65|4876.15|4882.65|4881.15|4876.65|4875.15|3088
1734627900000|2024-12-19 17:05:00|4877.15|4875.65|4875.65|4874.15|4878.65|4877.15|4873.65|4872.15|3669
1734628200000|2024-12-19 17:10:00|4875.15|4873.65|4874.65|4873.15|4875.65|4874.15|4873.65|4872.15|3583
1734628500000|2024-12-19 17:15:00|4875.65|4874.15|4874.65|4873.15|4875.65|4874.15|4873.65|4872.15|4036
1734628800000|2024-12-19 17:20:00|4873.65|4872.15|4870.65|4869.15|4874.65|4873.15|4869.65|4868.15|2702
1734629100000|2024-12-19 17:25:00|4871.65|4870.15|4871.65|4870.15|4873.65|4872.15|4870.65|4869.15|2118
1734629400000|2024-12-19 17:30:00|4872.65|4871.15|4873.65|4872.15|4873.65|4872.15|4870.65|4869.15|2120
1734629700000|2024-12-19 17:35:00|4872.65|4871.15|4873.65|4872.15|4873.65|4872.15|4872.65|4871.15|1505
1734630000000|2024-12-19 17:40:00|4874.65|4873.15|4872.65|4871.15|4874.65|4873.15|4871.65|4870.15|2423
1734630300000|2024-12-19 17:45:00|4873.65|4872.15|4874.65|4873.15|4875.65|4874.15|4873.65|4872.15|906
1734630600000|2024-12-19 17:50:00|4873.65|4872.15|4874.65|4873.15|4875.65|4874.15|4873.65|4872.15|1323
1734630900000|2024-12-19 17:55:00|4875.65|4874.15|4876.65|4875.15|4876.65|4875.15|4874.65|4873.15|2875
1734631200000|2024-12-19 18:00:00|4875.65|4874.15|4871.65|4870.15|4875.65|4874.15|4870.65|4869.15|1114
1734631500000|2024-12-19 18:05:00|4872.65|4871.15|4877.65|4876.15|4878.65|4877.15|4872.65|4871.15|2823
1734631800000|2024-12-19 18:10:00|4878.65|4877.15|4879.65|4878.15|4879.65|4878.15|4877.65|4876.15|1075
1734632100000|2024-12-19 18:15:00|4878.65|4877.15|4879.65|4878.15|4881.65|4880.15|4878.65|4877.15|786
1734632400000|2024-12-19 18:20:00|4878.65|4877.15|4880.65|4879.15|4880.65|4879.15|4875.65|4874.15|682
1734632700000|2024-12-19 18:25:00|4879.65|4878.15|4884.65|4883.15|4884.65|4883.15|4879.65|4878.15|942
1734633000000|2024-12-19 18:30:00|4883.65|4882.15|4884.65|4883.15|4885.65|4884.15|4883.65|4882.15|1087
1734633300000|2024-12-19 18:35:00|4885.15|4883.65|4884.65|4883.15|4887.65|4886.15|4884.65|4883.15|1324
1734633600000|2024-12-19 18:40:00|4884.15|4882.65|4883.65|4882.15|4885.65|4884.15|4883.65|4882.15|793
1734633900000|2024-12-19 18:45:00|4882.65|4881.15|4884.65|4883.15|4884.65|4883.15|4882.65|4881.15|80
1734634200000|2024-12-19 18:50:00|4883.65|4882.15|4882.65|4881.15|4885.65|4884.15|4882.65|4881.15|442
1734634500000|2024-12-19 18:55:00|4883.65|4882.15|4886.65|4885.15|4886.65|4885.15|4882.65|4881.15|422
1734634800000|2024-12-19 19:00:00|4887.65|4886.15|4884.65|4883.15|4887.65|4886.15|4883.65|4882.15|417
1734635100000|2024-12-19 19:05:00|4883.65|4882.15|4881.65|4880.15|4884.65|4883.15|4880.65|4879.15|444
1734635400000|2024-12-19 19:10:00|4880.65|4879.15|4879.65|4878.15|4880.65|4879.15|4878.65|4877.15|354
1734635700000|2024-12-19 19:15:00|4880.65|4879.15|4881.65|4880.15|4881.65|4880.15|4878.65|4877.15|1014
1734636000000|2024-12-19 19:20:00|4880.65|4879.15|4885.65|4884.15|4885.65|4884.15|4879.65|4878.15|1543
1734636300000|2024-12-19 19:25:00|4885.15|4883.65|4882.65|4881.15|4885.65|4884.15|4880.65|4879.15|532
1734636600000|2024-12-19 19:30:00|4882.15|4880.65|4879.65|4878.15|4882.15|4880.65|4879.65|4878.15|299
1734636900000|2024-12-19 19:35:00|4880.65|4879.15|4879.65|4878.15|4880.65|4879.15|4878.65|4877.15|153
1734637200000|2024-12-19 19:40:00|4878.65|4877.15|4878.65|4877.15|4879.65|4878.15|4878.65|4877.15|243
1734637500000|2024-12-19 19:45:00|4877.65|4876.15|4877.65|4876.15|4878.65|4877.15|4877.65|4876.15|261
1734637800000|2024-12-19 19:50:00|4878.15|4876.65|4877.65|4876.15|4879.65|4878.15|4877.65|4876.15|242
1734638100000|2024-12-19 19:55:00|4878.65|4877.15|4877.65|4876.15|4878.65|4877.15|4876.65|4875.15|327
1734638400000|2024-12-19 20:00:00|4878.65|4877.15|4879.65|4878.15|4879.65|4878.15|4875.65|4874.15|936
1734638700000|2024-12-19 20:05:00|4878.65|4877.15|4877.65|4876.15|4878.65|4877.15|4877.65|4876.15|611
1734639000000|2024-12-19 20:10:00|4876.65|4875.15|4877.65|4876.15|4877.65|4876.15|4874.65|4873.15|623
1734639300000|2024-12-19 20:15:00|4878.15|4876.65|4879.65|4878.15|4879.65|4878.15|4877.65|4876.15|703
1734639600000|2024-12-19 20:20:00|4878.65|4877.15|4879.65|4878.15|4879.65|4878.15|4878.65|4877.15|1287
1734639900000|2024-12-19 20:25:00|4878.65|4877.15|4878.65|4877.15|4879.65|4878.15|4877.65|4876.15|614
1734640200000|2024-12-19 20:30:00|4879.65|4878.15|4873.65|4872.15|4879.65|4878.15|4873.65|4872.15|572
1734640500000|2024-12-19 20:35:00|4872.65|4871.15|4879.65|4878.15|4879.65|4878.15|4870.65|4869.15|1033
1734640800000|2024-12-19 20:40:00|4878.65|4877.15|4878.65|4877.15|4880.65|4879.15|4877.65|4876.15|625
1734641100000|2024-12-19 20:45:00|4877.65|4876.15|4876.15|4874.65|4879.65|4878.15|4875.65|4874.15|497
1734641400000|2024-12-19 20:50:00|4875.65|4874.15|4869.65|4868.15|4875.65|4874.15|4869.65|4868.15|947
1734641700000|2024-12-19 20:55:00|4870.65|4869.15|4871.15|4869.65|4874.65|4873.15|4870.65|4869.15|3494
1734642000000|2024-12-19 21:00:00|4874|4871|4877.5|4874.5|4878.2|4875.2|4871.8|4868.8|6
1734642300000|2024-12-19 21:05:00|4877.3|4874.3|4877.3|4874.3|4877.5|4874.5|4873.8|4870.8|0
1734642600000|2024-12-19 21:10:00|4877.1|4874.1|4872|4869|4877.5|4874.5|4871.6|4868.6|0
1734642900000|2024-12-19 21:15:00|4872.4|4869.4|4873.8|4870.8|4877.5|4874.5|4871.4|4868.4|0
1734643200000|2024-12-19 21:20:00|4873.9|4870.9|4876.1|4873.1|4878.2|4875.2|4873.9|4870.9|0
1734643500000|2024-12-19 21:25:00|4876.3|4873.3|4876.3|4873.3|4877.3|4874.3|4875.3|4872.3|0
1734643800000|2024-12-19 21:30:00|4876.2|4873.2|4878.6|4875.6|4879|4876|4875.7|4872.7|0
1734644100000|2024-12-19 21:35:00|4878.5|4875.5|4880.2|4877.2|4880.9|4877.9|4878.5|4875.5|0
1734644400000|2024-12-19 21:40:00|4880.4|4877.4|4879.9|4876.9|4880.9|4877.9|4878.6|4875.6|0
1734644700000|2024-12-19 21:45:00|4879.8|4876.8|4881.1|4878.1|4881.1|4878.1|4879.7|4876.7|0
1734645000000|2024-12-19 21:50:00|4880.9|4877.9|4879.6|4876.6|4881.3|4878.3|4879.4|4876.4|0
1734645300000|2024-12-19 21:55:00|4879.4|4876.4|4878.8|4875.8|4880.4|4877.4|4878.7|4875.7|0
1734645600000|2024-12-19 22:00:00|4879.3|4876.3|4879.6|4876.6|4879.6|4876.6|4879.1|4876.1|0
1734645900000|2024-12-19 22:05:00|4879.4|4876.4|4879.6|4876.6|4879.6|4876.6|4879.1|4876.1|0
1734646200000|2024-12-19 22:10:00|4879.7|4876.7|4880|4877|4880.2|4877.2|4879.7|4876.7|0
1734646500000|2024-12-19 22:15:00|4880.1|4877.1|4880.1|4877.1|4880.3|4877.3|4880.1|4877.1|0
1734646800000|2024-12-19 22:20:00|4880.2|4877.2|4880.2|4877.2|4880.2|4877.2|4880.1|4877.1|0
1734647100000|2024-12-19 22:25:00|4880.1|4877.1|4879.8|4876.8|4880.1|4877.1|4879.8|4876.8|0
1734647400000|2024-12-19 22:30:00|4879.7|4876.7|4879.5|4876.5|4880.2|4877.2|4879.4|4876.4|0
1734647700000|2024-12-19 22:35:00|4879.2|4876.2|4879.1|4876.1|4879.3|4876.3|4878.8|4875.8|0
1734648000000|2024-12-19 22:40:00|4879|4876|4879.5|4876.5|4879.7|4876.7|4879|4876|0
1734648300000|2024-12-19 22:45:00|4879.4|4876.4|4878.9|4875.9|4879.4|4876.4|4878.9|4875.9|0
1734648600000|2024-12-19 22:50:00|4879.2|4876.2|4879.1|4876.1|4879.3|4876.3|4878.6|4875.6|0
1734648900000|2024-12-19 22:55:00|4879.5|4876.5|4880.2|4877.2|4880.4|4877.4|4879.2|4876.2|0
1734649200000|2024-12-19 23:00:00|4881.1|4878.1|4878.9|4875.9|4881.8|4878.8|4878.2|4875.2|0
1734649500000|2024-12-19 23:05:00|4878.5|4875.5|4877|4874|4879.6|4876.6|4876.7|4873.7|0
1734649800000|2024-12-19 23:10:00|4877.1|4874.1|4877.8|4874.8|4878.4|4875.4|4876.9|4873.9|0
1734650100000|2024-12-19 23:15:00|4877.9|4874.9|4879.4|4876.4|4879.4|4876.4|4877.7|4874.7|0
1734650400000|2024-12-19 23:20:00|4879.2|4876.2|4878.8|4875.8|4880.4|4877.4|4878.2|4875.2|0
1734650700000|2024-12-19 23:25:00|4879.2|4876.2|4879.4|4876.4|4879.8|4876.8|4879|4876|0
1734651000000|2024-12-19 23:30:00|4879.6|4876.6|4879.5|4876.5|4880|4877|4877.3|4874.3|0
1734651300000|2024-12-19 23:35:00|4879.4|4876.4|4875.5|4872.5|4879.6|4876.6|4874.6|4871.6|0
1734651600000|2024-12-19 23:40:00|4875.3|4872.3|4875.5|4872.5|4875.7|4872.7|4873|4870|0
1734651900000|2024-12-19 23:45:00|4875.7|4872.7|4874.3|4871.3|4876.7|4873.7|4874.2|4871.2|0
1734652200000|2024-12-19 23:50:00|4874.2|4871.2|4874.2|4871.2|4875.5|4872.5|4874|4871|0
1734652500000|2024-12-19 23:55:00|4874.4|4871.4|4874|4871|4874.4|4871.4|4872.6|4869.6|0
1734652800000|2024-12-20 00:00:00|4874.2|4871.2|4874|4871|4876.7|4873.7|4874|4871|0
1734653100000|2024-12-20 00:05:00|4873.8|4870.8|4868.7|4865.7|4874|4871|4868.5|4865.5|0
1734653400000|2024-12-20 00:10:00|4868.9|4865.9|4866.3|4863.3|4872.2|4869.2|4864.7|4861.7|0
1734653700000|2024-12-20 00:15:00|4866.1|4863.1|4860.8|4858.8|4867.1|4864.1|4858.8|4856.8|308
1734654000000|2024-12-20 00:20:00|4860.3|4858.3|4861.8|4859.8|4862.3|4860.3|4860.3|4858.3|46
1734654300000|2024-12-20 00:25:00|4861.3|4859.3|4860.8|4858.8|4862.3|4860.3|4860.3|4858.3|42
1734654600000|2024-12-20 00:30:00|4860.3|4858.3|4862.8|4860.8|4862.8|4860.8|4860.3|4858.3|86
1734654900000|2024-12-20 00:35:00|4862.3|4860.3|4856.8|4854.8|4863.3|4861.3|4853.3|4851.3|309
1734655200000|2024-12-20 00:40:00|4857.3|4855.3|4857.3|4855.3|4860.3|4858.3|4855.8|4853.8|98
1734655500000|2024-12-20 00:45:00|4857.8|4855.8|4860.8|4858.8|4861.3|4859.3|4856.3|4854.3|110
1734655800000|2024-12-20 00:50:00|4860.3|4858.3|4857.8|4855.8|4861.3|4859.3|4857.3|4855.3|68
1734656100000|2024-12-20 00:55:00|4858.3|4856.3|4857.8|4855.8|4860.8|4858.8|4856.3|4854.3|38
1734656400000|2024-12-20 01:00:00|4857.3|4855.3|4861.3|4859.3|4862.3|4860.3|4855.3|4853.3|220
1734656700000|2024-12-20 01:05:00|4860.8|4858.8|4855.8|4853.8|4861.3|4859.3|4855.8|4853.8|78
1734657000000|2024-12-20 01:10:00|4856.3|4854.3|4854.3|4852.3|4857.3|4855.3|4853.3|4851.3|113
1734657300000|2024-12-20 01:15:00|4853.8|4851.8|4854.3|4852.3|4856.3|4854.3|4853.3|4851.3|57
1734657600000|2024-12-20 01:20:00|4853.8|4851.8|4853.8|4851.8|4854.3|4852.3|4851.8|4849.8|381
1734657900000|2024-12-20 01:25:00|4854.3|4852.3|4855.8|4853.8|4856.3|4854.3|4853.3|4851.3|96
1734658200000|2024-12-20 01:30:00|4856.3|4854.3|4860.3|4858.3|4862.3|4860.3|4855.8|4853.8|109
1734658500000|2024-12-20 01:35:00|4859.3|4857.3|4859.8|4857.8|4861.3|4859.3|4858.3|4856.3|96
1734658800000|2024-12-20 01:40:00|4859.3|4857.3|4853.3|4851.3|4859.3|4857.3|4853.3|4851.3|195
1734659100000|2024-12-20 01:45:00|4851.8|4849.8|4850.3|4848.3|4852.8|4850.8|4850.3|4848.3|159
1734659400000|2024-12-20 01:50:00|4851.3|4849.3|4850.3|4848.3|4853.8|4851.8|4850.3|4848.3|175
1734659700000|2024-12-20 01:55:00|4850.8|4848.8|4842.8|4840.8|4851.3|4849.3|4842.3|4840.3|502
1734660000000|2024-12-20 02:00:00|4843.3|4841.3|4841.3|4839.3|4843.3|4841.3|4839.8|4837.8|134
1734660300000|2024-12-20 02:05:00|4841.8|4839.8|4839.3|4837.3|4842.3|4840.3|4838.8|4836.8|112
1734660600000|2024-12-20 02:10:00|4839.8|4837.8|4838.8|4836.8|4842.3|4840.3|4838.3|4836.3|137
1734660900000|2024-12-20 02:15:00|4839.3|4837.3|4839.3|4837.3|4840.3|4838.3|4837.3|4835.3|168
1734661200000|2024-12-20 02:20:00|4838.8|4836.8|4840.3|4838.3|4842.3|4840.3|4838.8|4836.8|189
1734661500000|2024-12-20 02:25:00|4841.8|4839.8|4842.8|4840.8|4843.3|4841.3|4841.3|4839.3|83
1734661800000|2024-12-20 02:30:00|4843.3|4841.3|4839.3|4837.3|4843.3|4841.3|4838.8|4836.8|74
1734662100000|2024-12-20 02:35:00|4839.8|4837.8|4841.8|4839.8|4842.3|4840.3|4838.3|4836.3|107
1734662400000|2024-12-20 02:40:00|4842.3|4840.3|4840.3|4838.3|4842.3|4840.3|4839.3|4837.3|71
1734662700000|2024-12-20 02:45:00|4840.8|4838.8|4842.3|4840.3|4843.8|4841.8|4840.8|4838.8|102
1734663000000|2024-12-20 02:50:00|4842.8|4840.8|4843.3|4841.3|4844.3|4842.3|4841.3|4839.3|91
1734663300000|2024-12-20 02:55:00|4842.8|4840.8|4842.3|4840.3|4842.8|4840.8|4840.8|4838.8|48
1734663600000|2024-12-20 03:00:00|4843.3|4841.3|4838.3|4836.3|4843.3|4841.3|4838.3|4836.3|155
1734663900000|2024-12-20 03:05:00|4839.3|4837.3|4838.8|4836.8|4840.3|4838.3|4838.3|4836.3|87
1734664200000|2024-12-20 03:10:00|4838.3|4836.3|4837.3|4835.3|4840.3|4838.3|4837.3|4835.3|58
1734664500000|2024-12-20 03:15:00|4837.8|4835.8|4837.3|4835.3|4839.3|4837.3|4837.3|4835.3|76
1734664800000|2024-12-20 03:20:00|4838.3|4836.3|4839.3|4837.3|4840.3|4838.3|4838.3|4836.3|102
1734665100000|2024-12-20 03:25:00|4838.3|4836.3|4837.3|4835.3|4839.8|4837.8|4837.3|4835.3|71
1734665400000|2024-12-20 03:30:00|4838.3|4836.3|4834.3|4832.3|4838.3|4836.3|4834.3|4832.3|121
1734665700000|2024-12-20 03:35:00|4834.8|4832.8|4834.8|4832.8|4836.3|4834.3|4834.3|4832.3|82
1734666000000|2024-12-20 03:40:00|4834.3|4832.3|4829.3|4827.3|4835.3|4833.3|4828.3|4826.3|438
1734666300000|2024-12-20 03:45:00|4828.3|4826.3|4828.8|4826.8|4829.3|4827.3|4827.3|4825.3|131
1734666600000|2024-12-20 03:50:00|4829.3|4827.3|4829.3|4827.3|4831.3|4829.3|4828.3|4826.3|211
1734666900000|2024-12-20 03:55:00|4829.8|4827.8|4830.3|4828.3|4831.3|4829.3|4828.3|4826.3|130
1734667200000|2024-12-20 04:00:00|4831.3|4829.3|4837.3|4835.3|4837.3|4835.3|4831.3|4829.3|167
1734667500000|2024-12-20 04:05:00|4836.3|4834.3|4838.3|4836.3|4839.3|4837.3|4836.3|4834.3|98
1734667800000|2024-12-20 04:10:00|4838.8|4836.8|4837.3|4835.3|4839.3|4837.3|4837.3|4835.3|64
1734668100000|2024-12-20 04:15:00|4837.8|4835.8|4832.8|4830.8|4837.8|4835.8|4832.3|4830.3|433
1734668400000|2024-12-20 04:20:00|4832.3|4830.3|4835.3|4833.3|4835.8|4833.8|4831.3|4829.3|93
1734668700000|2024-12-20 04:25:00|4835.8|4833.8|4834.3|4832.3|4836.3|4834.3|4833.3|4831.3|111
1734669000000|2024-12-20 04:30:00|4833.3|4831.3|4834.3|4832.3|4836.3|4834.3|4833.3|4831.3|82
1734669300000|2024-12-20 04:35:00|4834.8|4832.8|4835.3|4833.3|4836.3|4834.3|4834.3|4832.3|70
1734669600000|2024-12-20 04:40:00|4834.3|4832.3|4834.8|4832.8|4835.3|4833.3|4834.3|4832.3|33
1734669900000|2024-12-20 04:45:00|4834.3|4832.3|4840.3|4838.3|4840.3|4838.3|4834.3|4832.3|154
1734670200000|2024-12-20 04:50:00|4841.3|4839.3|4842.3|4840.3|4842.3|4840.3|4841.3|4839.3|15
1734670500000|2024-12-20 04:55:00|4842.8|4840.8|4844.3|4842.3|4844.3|4842.3|4841.3|4839.3|92
1734670800000|2024-12-20 05:00:00|4843.8|4841.8|4844.3|4842.3|4844.3|4842.3|4843.3|4841.3|24
1734671100000|2024-12-20 05:05:00|4843.8|4841.8|4845.3|4843.3|4845.3|4843.3|4843.3|4841.3|32
1734671400000|2024-12-20 05:10:00|4844.3|4842.3|4845.8|4843.8|4846.8|4844.8|4844.3|4842.3|124
1734671700000|2024-12-20 05:15:00|4845.3|4843.3|4843.3|4841.3|4845.8|4843.8|4841.3|4839.3|74
1734672000000|2024-12-20 05:20:00|4844.3|4842.3|4846.8|4844.8|4848.3|4846.3|4844.3|4842.3|124
1734672300000|2024-12-20 05:25:00|4846.3|4844.3|4843.3|4841.3|4846.8|4844.8|4843.3|4841.3|88
1734672600000|2024-12-20 05:30:00|4842.3|4840.3|4841.3|4839.3|4843.3|4841.3|4841.3|4839.3|28
1734672900000|2024-12-20 05:35:00|4841.8|4839.8|4842.3|4840.3|4842.3|4840.3|4841.3|4839.3|16
1734673200000|2024-12-20 05:40:00|4843.3|4841.3|4845.3|4843.3|4846.3|4844.3|4843.3|4841.3|86
1734673500000|2024-12-20 05:45:00|4844.3|4842.3|4842.8|4840.8|4845.3|4843.3|4842.8|4840.8|40
1734673800000|2024-12-20 05:50:00|4843.3|4841.3|4843.3|4841.3|4844.3|4842.3|4842.3|4840.3|102
1734674100000|2024-12-20 05:55:00|4843.8|4841.8|4844.8|4842.8|4845.3|4843.3|4843.3|4841.3|139
1734674400000|2024-12-20 06:00:00|4844.3|4842.3|4845.3|4843.3|4847.3|4845.3|4844.3|4842.3|133
1734674700000|2024-12-20 06:05:00|4844.3|4842.3|4838.3|4836.3|4845.3|4843.3|4836.3|4834.3|613
1734675000000|2024-12-20 06:10:00|4837.3|4835.3|4841.3|4839.3|4841.3|4839.3|4834.3|4832.3|215
1734675300000|2024-12-20 06:15:00|4841.8|4839.8|4845.3|4843.3|4845.3|4843.3|4841.3|4839.3|338
1734675600000|2024-12-20 06:20:00|4845.8|4843.8|4845.3|4843.3|4845.8|4843.8|4841.3|4839.3|365
1734675900000|2024-12-20 06:25:00|4844.3|4842.3|4845.3|4843.3|4847.3|4845.3|4844.3|4842.3|162
1734676200000|2024-12-20 06:30:00|4844.3|4842.3|4844.8|4842.8|4846.3|4844.3|4844.3|4842.3|217
1734676500000|2024-12-20 06:35:00|4845.3|4843.3|4844.8|4842.8|4846.3|4844.3|4843.3|4841.3|437
1734676800000|2024-12-20 06:40:00|4844.3|4842.3|4842.8|4840.8|4845.3|4843.3|4840.3|4838.3|363
1734677100000|2024-12-20 06:45:00|4843.3|4841.3|4844.3|4842.3|4845.3|4843.3|4843.3|4841.3|197
1734677400000|2024-12-20 06:50:00|4845.3|4843.3|4846.3|4844.3|4847.3|4845.3|4845.3|4843.3|378
1734677700000|2024-12-20 06:55:00|4847.3|4845.3|4848.8|4846.8|4849.3|4847.3|4846.3|4844.3|252
1734678000000|2024-12-20 07:00:00|4848.55|4847.05|4852.05|4850.55|4854.05|4852.55|4846.05|4844.55|2504
1734678300000|2024-12-20 07:05:00|4851.05|4849.55|4850.05|4848.55|4853.05|4851.55|4850.05|4848.55|1098
1734678600000|2024-12-20 07:10:00|4849.55|4848.05|4851.05|4849.55|4851.05|4849.55|4847.05|4845.55|993
1734678900000|2024-12-20 07:15:00|4850.05|4848.55|4849.05|4847.55|4852.05|4850.55|4846.05|4844.55|1222
1734679200000|2024-12-20 07:20:00|4848.55|4847.05|4847.55|4846.05|4852.05|4850.55|4845.05|4843.55|1778
1734679500000|2024-12-20 07:25:00|4847.05|4845.55|4847.05|4845.55|4847.55|4846.05|4845.05|4843.55|1164
1734679800000|2024-12-20 07:30:00|4847.55|4846.05|4846.05|4844.55|4848.05|4846.55|4844.55|4843.05|1163
1734680100000|2024-12-20 07:35:00|4845.05|4843.55|4843.05|4841.55|4847.05|4845.55|4843.05|4841.55|1473
1734680400000|2024-12-20 07:40:00|4844.05|4842.55|4844.05|4842.55|4846.05|4844.55|4843.05|4841.55|1350
1734680700000|2024-12-20 07:45:00|4843.55|4842.05|4842.05|4840.55|4844.05|4842.55|4840.05|4838.55|2721
1734681000000|2024-12-20 07:50:00|4841.55|4840.05|4839.05|4837.55|4843.05|4841.55|4836.05|4834.55|1701
1734681300000|2024-12-20 07:55:00|4838.05|4836.55|4845.05|4843.55|4845.05|4843.55|4838.05|4836.55|3484
1734681600000|2024-12-20 08:00:00|4842.05|4840.55|4838.05|4836.55|4845.05|4843.55|4835.55|4834.05|8768
1734681900000|2024-12-20 08:05:00|4837.55|4836.05|4832.05|4830.55|4840.05|4838.55|4824.05|4822.55|11453
1734682200000|2024-12-20 08:10:00|4831.05|4829.55|4830.05|4828.55|4834.55|4833.05|4828.05|4826.55|7392
1734682500000|2024-12-20 08:15:00|4829.05|4827.55|4828.05|4826.55|4833.05|4831.55|4825.55|4824.05|10072
1734682800000|2024-12-20 08:20:00|4829.05|4827.55|4832.05|4830.55|4838.05|4836.55|4828.05|4826.55|10153
1734683100000|2024-12-20 08:25:00|4833.05|4831.55|4831.05|4829.55|4834.05|4832.55|4828.05|4826.55|7052
1734683400000|2024-12-20 08:30:00|4830.05|4828.55|4823.05|4821.55|4830.05|4828.55|4823.05|4821.55|9366
1734683700000|2024-12-20 08:35:00|4824.05|4822.55|4816.55|4815.05|4824.05|4822.55|4816.05|4814.55|11454
1734684000000|2024-12-20 08:40:00|4817.05|4815.55|4815.05|4813.55|4820.05|4818.55|4814.05|4812.55|5859
1734684300000|2024-12-20 08:45:00|4814.05|4812.55|4823.05|4821.55|4823.05|4821.55|4814.05|4812.55|7421
1734684600000|2024-12-20 08:50:00|4822.55|4821.05|4826.05|4824.55|4828.05|4826.55|4822.05|4820.55|6413
1734684900000|2024-12-20 08:55:00|4825.55|4824.05|4824.05|4822.55|4828.05|4826.55|4823.05|4821.55|3900
1734685200000|2024-12-20 09:00:00|4825.05|4823.55|4819.05|4817.55|4827.05|4825.55|4818.05|4816.55|7009
1734685500000|2024-12-20 09:05:00|4820.05|4818.55|4817.05|4815.55|4822.05|4820.55|4815.05|4813.55|6037
1734685800000|2024-12-20 09:10:00|4818.05|4816.55|4822.05|4820.55|4823.05|4821.55|4817.05|4815.55|5678
1734686100000|2024-12-20 09:15:00|4821.55|4820.05|4822.05|4820.55|4823.05|4821.55|4816.05|4814.55|5285
1734686400000|2024-12-20 09:20:00|4821.05|4819.55|4816.05|4814.55|4822.05|4820.55|4815.05|4813.55|7420
1734686700000|2024-12-20 09:25:00|4817.05|4815.55|4816.05|4814.55|4818.05|4816.55|4814.05|4812.55|9163
1734687000000|2024-12-20 09:30:00|4817.05|4815.55|4818.55|4817.05|4821.05|4819.55|4816.05|4814.55|4377
1734687300000|2024-12-20 09:35:00|4818.05|4816.55|4817.05|4815.55|4819.05|4817.55|4813.05|4811.55|4277
1734687600000|2024-12-20 09:40:00|4817.55|4816.05|4812.05|4810.55|4819.05|4817.55|4812.05|4810.55|4775
1734687900000|2024-12-20 09:45:00|4813.05|4811.55|4812.05|4810.55|4815.05|4813.55|4812.05|4810.55|6685
1734688200000|2024-12-20 09:50:00|4812.55|4811.05|4813.05|4811.55|4815.05|4813.55|4811.05|4809.55|3416
1734688500000|2024-12-20 09:55:00|4812.05|4810.55|4815.05|4813.55|4816.05|4814.55|4811.05|4809.55|6894
1734688800000|2024-12-20 10:00:00|4816.05|4814.55|4820.05|4818.55|4820.05|4818.55|4815.05|4813.55|4604
1734689100000|2024-12-20 10:05:00|4821.05|4819.55|4822.05|4820.55|4823.05|4821.55|4820.05|4818.55|5702
1734689400000|2024-12-20 10:10:00|4821.05|4819.55|4813.05|4811.55|4822.05|4820.55|4812.05|4810.55|5710
1734689700000|2024-12-20 10:15:00|4814.05|4812.55|4814.05|4812.55|4818.05|4816.55|4813.05|4811.55|5054
1734690000000|2024-12-20 10:20:00|4813.05|4811.55|4810.05|4808.55|4814.05|4812.55|4809.05|4807.55|7569
1734690300000|2024-12-20 10:25:00|4811.05|4809.55|4813.05|4811.55|4816.05|4814.55|4811.05|4809.55|6879
1734690600000|2024-12-20 10:30:00|4814.05|4812.55|4815.05|4813.55|4816.05|4814.55|4813.55|4812.05|5706
1734690900000|2024-12-20 10:35:00|4814.05|4812.55|4811.05|4809.55|4814.05|4812.55|4808.05|4806.55|6507
1734691200000|2024-12-20 10:40:00|4811.55|4810.05|4810.05|4808.55|4813.05|4811.55|4807.05|4805.55|8675
1734691500000|2024-12-20 10:45:00|4809.55|4808.05|4819.05|4817.55|4821.05|4819.55|4807.05|4805.55|13506
1734691800000|2024-12-20 10:50:00|4818.05|4816.55|4822.05|4820.55|4823.05|4821.55|4814.05|4812.55|41383
1734692100000|2024-12-20 10:55:00|4821.05|4819.55|4820.05|4818.55|4829.05|4827.55|4820.05|4818.55|39136
1734692400000|2024-12-20 11:00:00|4819.05|4817.55|4817.05|4815.55|4825.05|4823.55|4817.05|4815.55|12683
1734692700000|2024-12-20 11:05:00|4816.05|4814.55|4817.05|4815.55|4824.05|4822.55|4815.05|4813.55|7444
1734693000000|2024-12-20 11:10:00|4816.05|4814.55|4821.05|4819.55|4824.05|4822.55|4815.05|4813.55|6199
1734693300000|2024-12-20 11:15:00|4820.05|4818.55|4818.05|4816.55|4821.05|4819.55|4817.05|4815.55|5240
1734693600000|2024-12-20 11:20:00|4819.05|4817.55|4814.05|4812.55|4820.05|4818.55|4814.05|4812.55|2842
1734693900000|2024-12-20 11:25:00|4813.55|4812.05|4818.05|4816.55|4818.05|4816.55|4813.05|4811.55|3787
1734694200000|2024-12-20 11:30:00|4817.05|4815.55|4814.05|4812.55|4817.05|4815.55|4813.05|4811.55|3015
1734694500000|2024-12-20 11:35:00|4813.05|4811.55|4811.05|4809.55|4814.05|4812.55|4809.05|4807.55|3814
1734694800000|2024-12-20 11:40:00|4810.05|4808.55|4809.05|4807.55|4813.05|4811.55|4808.55|4807.05|3914
1734695100000|2024-12-20 11:45:00|4808.05|4806.55|4812.05|4810.55|4813.05|4811.55|4807.05|4805.55|2812
1734695400000|2024-12-20 11:50:00|4811.05|4809.55|4811.05|4809.55|4813.05|4811.55|4810.05|4808.55|2447
1734695700000|2024-12-20 11:55:00|4810.05|4808.55|4810.05|4808.55|4815.05|4813.55|4809.05|4807.55|4642
1734696000000|2024-12-20 12:00:00|4811.05|4809.55|4811.05|4809.55|4812.05|4810.55|4806.05|4804.55|6597
1734696300000|2024-12-20 12:05:00|4812.05|4810.55|4806.05|4804.55|4812.05|4810.55|4806.05|4804.55|3562
1734696600000|2024-12-20 12:10:00|4807.05|4805.55|4805.05|4803.55|4808.05|4806.55|4805.05|4803.55|3921
1734696900000|2024-12-20 12:15:00|4806.05|4804.55|4804.05|4802.55|4806.05|4804.55|4802.05|4800.55|3612
1734697200000|2024-12-20 12:20:00|4803.05|4801.55|4804.05|4802.55|4807.05|4805.55|4803.05|4801.55|5142
1734697500000|2024-12-20 12:25:00|4805.05|4803.55|4804.05|4802.55|4805.05|4803.55|4802.05|4800.55|3626
1734697800000|2024-12-20 12:30:00|4803.05|4801.55|4806.05|4804.55|4808.05|4806.55|4803.05|4801.55|2225
1734698100000|2024-12-20 12:35:00|4807.05|4805.55|4811.05|4809.55|4811.05|4809.55|4805.05|4803.55|3745
1734698400000|2024-12-20 12:40:00|4810.05|4808.55|4816.05|4814.55|4816.05|4814.55|4810.05|4808.55|4443
1734698700000|2024-12-20 12:45:00|4815.05|4813.55|4816.05|4814.55|4818.05|4816.55|4814.05|4812.55|3736
1734699000000|2024-12-20 12:50:00|4815.05|4813.55|4815.05|4813.55|4816.05|4814.55|4813.05|4811.55|1905
1734699300000|2024-12-20 12:55:00|4814.05|4812.55|4815.05|4813.55|4817.05|4815.55|4814.05|4812.55|2051
1734699600000|2024-12-20 13:00:00|4814.05|4812.55|4816.05|4814.55|4817.05|4815.55|4813.05|4811.55|4515
1734699900000|2024-12-20 13:05:00|4815.05|4813.55|4814.05|4812.55|4816.05|4814.55|4811.05|4809.55|5030
1734700200000|2024-12-20 13:10:00|4815.05|4813.55|4815.05|4813.55|4817.05|4815.55|4814.05|4812.55|4478
1734700500000|2024-12-20 13:15:00|4814.05|4812.55|4816.05|4814.55|4816.05|4814.55|4813.05|4811.55|1947
1734700800000|2024-12-20 13:20:00|4815.05|4813.55|4814.05|4812.55|4816.05|4814.55|4812.05|4810.55|1900
1734701100000|2024-12-20 13:25:00|4815.05|4813.55|4813.05|4811.55|4816.05|4814.55|4812.05|4810.55|1966
1734701400000|2024-12-20 13:30:00|4813.55|4812.05|4824.05|4822.55|4827.05|4825.55|4812.55|4811.05|8427
1734701700000|2024-12-20 13:35:00|4824.55|4823.05|4821.05|4819.55|4828.05|4826.55|4821.05|4819.55|4869
1734702000000|2024-12-20 13:40:00|4820.05|4818.55|4824.05|4822.55|4825.05|4823.55|4819.05|4817.55|5738
1734702300000|2024-12-20 13:45:00|4823.05|4821.55|4820.05|4818.55|4825.05|4823.55|4820.05|4818.55|3107
1734702600000|2024-12-20 13:50:00|4819.05|4817.55|4819.05|4817.55|4821.05|4819.55|4816.05|4814.55|2794
1734702900000|2024-12-20 13:55:00|4818.05|4816.55|4816.05|4814.55|4819.05|4817.55|4815.05|4813.55|2213
1734703200000|2024-12-20 14:00:00|4815.05|4813.55|4816.05|4814.55|4817.05|4815.55|4813.05|4811.55|3115
1734703500000|2024-12-20 14:05:00|4817.05|4815.55|4816.05|4814.55|4817.05|4815.55|4813.05|4811.55|7611
1734703800000|2024-12-20 14:10:00|4817.05|4815.55|4815.05|4813.55|4818.05|4816.55|4815.05|4813.55|1675
1734704100000|2024-12-20 14:15:00|4816.05|4814.55|4817.05|4815.55|4819.05|4817.55|4815.05|4813.55|3166
1734704400000|2024-12-20 14:20:00|4818.05|4816.55|4815.05|4813.55|4818.05|4816.55|4814.05|4812.55|6806
1734704700000|2024-12-20 14:25:00|4816.05|4814.55|4816.05|4814.55|4818.05|4816.55|4815.05|4813.55|4049
1734705000000|2024-12-20 14:30:00|4817.05|4815.55|4820.05|4818.55|4822.05|4820.55|4816.05|4814.55|4668
1734705300000|2024-12-20 14:35:00|4821.05|4819.55|4830.05|4828.55|4831.05|4829.55|4821.05|4819.55|6036
1734705600000|2024-12-20 14:40:00|4829.05|4827.55|4829.05|4827.55|4830.05|4828.55|4825.05|4823.55|5747
1734705900000|2024-12-20 14:45:00|4830.05|4828.55|4826.05|4824.55|4831.05|4829.55|4822.05|4820.55|4802
1734706200000|2024-12-20 14:50:00|4827.05|4825.55|4828.05|4826.55|4829.05|4827.55|4822.05|4820.55|13631
1734706500000|2024-12-20 14:55:00|4828.55|4827.05|4827.05|4825.55|4830.05|4828.55|4826.05|4824.55|3426
1734706800000|2024-12-20 15:00:00|4828.55|4827.05|4837.05|4835.55|4837.05|4835.55|4827.55|4826.05|5060
1734707100000|2024-12-20 15:05:00|4838.05|4836.55|4833.05|4831.55|4841.05|4839.55|4833.05|4831.55|12094
1734707400000|2024-12-20 15:10:00|4832.05|4830.55|4841.05|4839.55|4841.05|4839.55|4830.05|4828.55|6668
1734707700000|2024-12-20 15:15:00|4840.05|4838.55|4845.05|4843.55|4846.05|4844.55|4840.05|4838.55|10077
1734708000000|2024-12-20 15:20:00|4844.05|4842.55|4846.05|4844.55|4846.05|4844.55|4842.05|4840.55|8663
1734708300000|2024-12-20 15:25:00|4845.05|4843.55|4851.05|4849.55|4852.55|4851.05|4845.05|4843.55|5354
1734708600000|2024-12-20 15:30:00|4852.05|4850.55|4852.05|4850.55|4857.05|4855.55|4852.05|4850.55|5167
1734708900000|2024-12-20 15:35:00|4853.05|4851.55|4855.05|4853.55|4856.05|4854.55|4851.05|4849.55|7706
1734709200000|2024-12-20 15:40:00|4854.05|4852.55|4854.05|4852.55|4857.05|4855.55|4853.05|4851.55|5648
1734709500000|2024-12-20 15:45:00|4855.05|4853.55|4852.05|4850.55|4855.05|4853.55|4850.05|4848.55|6740
1734709800000|2024-12-20 15:50:00|4853.05|4851.55|4859.05|4857.55|4859.05|4857.55|4852.55|4851.05|7568
1734710100000|2024-12-20 15:55:00|4858.05|4856.55|4857.05|4855.55|4859.05|4857.55|4855.05|4853.55|6343
1734710400000|2024-12-20 16:00:00|4856.05|4854.55|4865.05|4863.55|4865.05|4863.55|4856.05|4854.55|8331
1734710700000|2024-12-20 16:05:00|4864.05|4862.55|4863.05|4861.55|4866.05|4864.55|4862.05|4860.55|5714
1734711000000|2024-12-20 16:10:00|4864.05|4862.55|4866.05|4864.55|4867.05|4865.55|4863.05|4861.55|8617
1734711300000|2024-12-20 16:15:00|4865.05|4863.55|4869.05|4867.55|4871.55|4870.05|4864.05|4862.55|10975
1734711600000|2024-12-20 16:20:00|4868.05|4866.55|4869.05|4867.55|4869.05|4867.55|4865.05|4863.55|11655
1734711900000|2024-12-20 16:25:00|4868.05|4866.55|4869.05|4867.55|4871.05|4869.55|4867.05|4865.55|29992
1734712200000|2024-12-20 16:30:00|4870.05|4868.55|4860.05|4858.55|4872.05|4870.55|4858.05|4856.55|64067
1734712500000|2024-12-20 16:35:00|4861.05|4859.55|4864.05|4862.55|4869.05|4867.55|4861.05|4859.55|44291
1734712800000|2024-12-20 16:40:00|4865.05|4863.55|4865.05|4863.55|4869.05|4867.55|4864.05|4862.55|11200
1734713100000|2024-12-20 16:45:00|4864.05|4862.55|4862.05|4860.55|4864.05|4862.55|4859.05|4857.55|7037
1734713400000|2024-12-20 16:50:00|4863.05|4861.55|4861.05|4859.55|4865.05|4863.55|4859.55|4858.05|5855
1734713700000|2024-12-20 16:55:00|4862.05|4860.55|4867.05|4865.55|4867.05|4865.55|4861.05|4859.55|3523
1734714000000|2024-12-20 17:00:00|4866.05|4864.55|4866.05|4864.55|4868.05|4866.55|4865.05|4863.55|6193
1734714300000|2024-12-20 17:05:00|4866.55|4865.05|4869.05|4867.55|4869.05|4867.55|4866.05|4864.55|6267
1734714600000|2024-12-20 17:10:00|4869.55|4868.05|4872.05|4870.55|4873.05|4871.55|4868.05|4866.55|3192
1734714900000|2024-12-20 17:15:00|4871.05|4869.55|4872.05|4870.55|4872.05|4870.55|4869.05|4867.55|1502
1734715200000|2024-12-20 17:20:00|4871.55|4870.05|4874.05|4872.55|4874.05|4872.55|4871.05|4869.55|2422
1734715500000|2024-12-20 17:25:00|4873.05|4871.55|4876.05|4874.55|4877.05|4875.55|4872.05|4870.55|1345
1734715800000|2024-12-20 17:30:00|4877.05|4875.55|4871.05|4869.55|4877.05|4875.55|4869.05|4867.55|2361
1734716100000|2024-12-20 17:35:00|4870.05|4868.55|4877.05|4875.55|4877.05|4875.55|4870.05|4868.55|1421
1734716400000|2024-12-20 17:40:00|4876.55|4875.05|4874.05|4872.55|4878.05|4876.55|4874.05|4872.55|699
1734716700000|2024-12-20 17:45:00|4875.05|4873.55|4876.05|4874.55|4876.05|4874.55|4873.05|4871.55|634
1734717000000|2024-12-20 17:50:00|4875.55|4874.05|4876.05|4874.55|4876.05|4874.55|4874.05|4872.55|733
1734717300000|2024-12-20 17:55:00|4877.05|4875.55|4874.05|4872.55|4877.05|4875.55|4874.05|4872.55|867
1734717600000|2024-12-20 18:00:00|4875.05|4873.55|4871.05|4869.55|4875.05|4873.55|4871.05|4869.55|403
1734717900000|2024-12-20 18:05:00|4872.05|4870.55|4870.05|4868.55|4873.05|4871.55|4870.05|4868.55|1986
1734718200000|2024-12-20 18:10:00|4869.05|4867.55|4871.05|4869.55|4871.05|4869.55|4869.05|4867.55|992
1734718500000|2024-12-20 18:15:00|4870.05|4868.55|4868.55|4867.05|4870.05|4868.55|4865.05|4863.55|2773
1734718800000|2024-12-20 18:20:00|4868.05|4866.55|4869.05|4867.55|4869.05|4867.55|4865.05|4863.55|1692
1734719100000|2024-12-20 18:25:00|4868.05|4866.55|4867.05|4865.55|4870.05|4868.55|4866.05|4864.55|1210
1734719400000|2024-12-20 18:30:00|4867.55|4866.05|4869.05|4867.55|4870.05|4868.55|4867.05|4865.55|901
1734719700000|2024-12-20 18:35:00|4869.55|4868.05|4867.05|4865.55|4870.05|4868.55|4866.05|4864.55|1068
1734720000000|2024-12-20 18:40:00|4868.05|4866.55|4868.05|4866.55|4869.05|4867.55|4866.05|4864.55|610
1734720300000|2024-12-20 18:45:00|4867.55|4866.05|4865.05|4863.55|4868.05|4866.55|4865.05|4863.55|290
1734720600000|2024-12-20 18:50:00|4864.55|4863.05|4869.55|4868.05|4870.05|4868.55|4864.05|4862.55|918
1734720900000|2024-12-20 18:55:00|4869.05|4867.55|4866.05|4864.55|4871.05|4869.55|4866.05|4864.55|275
1734721200000|2024-12-20 19:00:00|4867.05|4865.55|4866.05|4864.55|4867.05|4865.55|4865.55|4864.05|559
1734721500000|2024-12-20 19:05:00|4865.55|4864.05|4866.05|4864.55|4867.05|4865.55|4864.05|4862.55|546
1734721800000|2024-12-20 19:10:00|4867.05|4865.55|4867.05|4865.55|4867.05|4865.55|4866.05|4864.55|617
1734722100000|2024-12-20 19:15:00|4866.55|4865.05|4868.05|4866.55|4869.05|4867.55|4866.05|4864.55|198
1734722400000|2024-12-20 19:20:00|4868.55|4867.05|4869.05|4867.55|4870.05|4868.55|4867.05|4865.55|591
1734722700000|2024-12-20 19:25:00|4870.05|4868.55|4873.05|4871.55|4873.05|4871.55|4869.05|4867.55|203
1734723000000|2024-12-20 19:30:00|4872.55|4871.05|4875.05|4873.55|4875.55|4874.05|4872.55|4871.05|194
1734723300000|2024-12-20 19:35:00|4876.05|4874.55|4874.05|4872.55|4876.05|4874.55|4874.05|4872.55|442
1734723600000|2024-12-20 19:40:00|4873.55|4872.05|4874.05|4872.55|4875.05|4873.55|4873.05|4871.55|397
1734723900000|2024-12-20 19:45:00|4873.05|4871.55|4872.05|4870.55|4874.05|4872.55|4872.05|4870.55|281
1734724200000|2024-12-20 19:50:00|4871.05|4869.55|4869.05|4867.55|4872.05|4870.55|4869.05|4867.55|377
1734724500000|2024-12-20 19:55:00|4870.05|4868.55|4869.05|4867.55|4871.05|4869.55|4869.05|4867.55|354
1734724800000|2024-12-20 20:00:00|4870.05|4868.55|4869.05|4867.55|4871.05|4869.55|4869.05|4867.55|174
1734725100000|2024-12-20 20:05:00|4870.05|4868.55|4867.05|4865.55|4870.05|4868.55|4867.05|4865.55|314
1734725400000|2024-12-20 20:10:00|4866.05|4864.55|4866.05|4864.55|4867.05|4865.55|4866.05|4864.55|317
1734725700000|2024-12-20 20:15:00|4865.05|4863.55|4865.05|4863.55|4867.05|4865.55|4864.05|4862.55|434
1734726000000|2024-12-20 20:20:00|4864.05|4862.55|4863.05|4861.55|4865.05|4863.55|4861.05|4859.55|572
1734726300000|2024-12-20 20:25:00|4864.05|4862.55|4862.05|4860.55|4865.05|4863.55|4862.05|4860.55|419
1734726600000|2024-12-20 20:30:00|4862.55|4861.05|4852.05|4850.55|4863.05|4861.55|4851.55|4850.05|2205
1734726900000|2024-12-20 20:35:00|4853.05|4851.55|4857.05|4855.55|4859.05|4857.55|4853.05|4851.55|1902
1734727200000|2024-12-20 20:40:00|4858.05|4856.55|4853.05|4851.55|4858.05|4856.55|4852.05|4850.55|2109
1734727500000|2024-12-20 20:45:00|4854.05|4852.55|4854.05|4852.55|4857.05|4855.55|4854.05|4852.55|2579
1734727800000|2024-12-20 20:50:00|4853.05|4851.55|4850.05|4848.55|4853.05|4851.55|4849.05|4847.55|2018
1734728100000|2024-12-20 20:55:00|4849.05|4847.55|4854.55|4853.05|4854.55|4853.05|4849.05|4847.55|4402
1734728400000|2024-12-20 21:00:00|4853.4|4850.4|4861.9|4858.9|4866.8|4863.8|4852.6|4849.6|181
1734728700000|2024-12-20 21:05:00|4861.5|4858.5|4849|4846|4862.7|4859.7|4848.5|4845.5|0
1734729000000|2024-12-20 21:10:00|4848.8|4845.8|4851.8|4848.8|4851.8|4848.8|4847.5|4844.5|0
1734729300000|2024-12-20 21:15:00|4851.3|4848.3|4847.7|4844.7|4853.2|4850.2|4847.6|4844.6|0
1734729600000|2024-12-20 21:20:00|4847.5|4844.5|4847.9|4844.9|4849.9|4846.9|4846.7|4843.7|0
1734729900000|2024-12-20 21:25:00|4847.5|4844.5|4843.2|4840.2|4847.9|4844.9|4843.2|4840.2|0
1734730200000|2024-12-20 21:30:00|4843.4|4840.4|4846.6|4843.6|4846.7|4843.7|4841.4|4838.4|0
1734730500000|2024-12-20 21:35:00|4846.7|4843.7|4846.7|4843.7|4847.5|4844.5|4844.2|4841.2|0
1734730800000|2024-12-20 21:40:00|4846.5|4843.5|4846.7|4843.7|4848.7|4845.7|4845.5|4842.5|0
1734731100000|2024-12-20 21:45:00|4847.1|4844.1|4846.1|4843.1|4848.3|4845.3|4845.7|4842.7|0
1734731400000|2024-12-20 21:50:00|4846|4843|4847.7|4844.7|4847.9|4844.9|4845.7|4842.7|0
1734731700000|2024-12-20 21:55:00|4847.9|4844.9|4848.4|4845.4|4848.8|4845.8|4846.9|4843.9|0
1734908400000|2024-12-22 23:00:00|4870.3|4867.3|4869.9|4866.9|4872.2|4869.2|4868|4865|0
1734908700000|2024-12-22 23:05:00|4870|4867|4870.6|4867.6|4873.8|4870.8|4869.6|4866.6|0
1734909000000|2024-12-22 23:10:00|4870.7|4867.7|4868.5|4865.5|4871|4868|4868.4|4865.4|0
1734909300000|2024-12-22 23:15:00|4868.6|4865.6|4867.1|4864.1|4870.4|4867.4|4866.5|4863.5|0
1734909600000|2024-12-22 23:20:00|4867|4864|4868.3|4865.3|4868.8|4865.8|4865.7|4862.7|0
1734909900000|2024-12-22 23:25:00|4868.2|4865.2|4867.5|4864.5|4868.4|4865.4|4866.6|4863.6|0
1734910200000|2024-12-22 23:30:00|4867.6|4864.6|4868|4865|4868.8|4865.8|4866.6|4863.6|0
1734910500000|2024-12-22 23:35:00|4868.1|4865.1|4869.4|4866.4|4869.6|4866.6|4866.5|4863.5|0
1734910800000|2024-12-22 23:40:00|4869.5|4866.5|4867.9|4864.9|4870|4867|4867.1|4864.1|0
1734911100000|2024-12-22 23:45:00|4868.1|4865.1|4868.8|4865.8|4869.2|4866.2|4866.9|4863.9|0
1734911400000|2024-12-22 23:50:00|4868.6|4865.6|4868.5|4865.5|4870|4867|4867.9|4864.9|0
1734911700000|2024-12-22 23:55:00|4868.8|4865.8|4870|4867|4870.4|4867.4|4868.8|4865.8|0
1734912000000|2024-12-23 00:00:00|4870.2|4867.2|4867.3|4864.3|4870.9|4867.9|4867.3|4864.3|0
1734912300000|2024-12-23 00:05:00|4867.4|4864.4|4866.7|4863.7|4870|4867|4866.3|4863.3|0
1734912600000|2024-12-23 00:10:00|4866.6|4863.6|4866.7|4863.7|4868.1|4865.1|4866.1|4863.1|0
1734912900000|2024-12-23 00:15:00|4866.5|4863.5|4858.2|4856.2|4867.1|4864.1|4856.7|4854.7|1085
1734913200000|2024-12-23 00:20:00|4859.2|4857.2|4857.2|4855.2|4859.7|4857.7|4857.2|4855.2|142
1734913500000|2024-12-23 00:25:00|4857.7|4855.7|4853.2|4851.2|4858.2|4856.2|4852.2|4850.2|197
1734913800000|2024-12-23 00:30:00|4853.7|4851.7|4854.2|4852.2|4855.2|4853.2|4852.2|4850.2|44
1734914100000|2024-12-23 00:35:00|4853.7|4851.7|4858.2|4856.2|4858.2|4856.2|4853.2|4851.2|230
1734914400000|2024-12-23 00:40:00|4857.2|4855.2|4855.2|4853.2|4857.2|4855.2|4854.2|4852.2|56
1734914700000|2024-12-23 00:45:00|4854.2|4852.2|4860.2|4858.2|4860.2|4858.2|4854.2|4852.2|156
1734915000000|2024-12-23 00:50:00|4859.7|4857.7|4860.2|4858.2|4860.2|4858.2|4858.2|4856.2|103
1734915300000|2024-12-23 00:55:00|4861.2|4859.2|4862.2|4860.2|4862.7|4860.7|4860.2|4858.2|122
1734915600000|2024-12-23 01:00:00|4861.2|4859.2|4855.2|4853.2|4861.2|4859.2|4854.2|4852.2|242
1734915900000|2024-12-23 01:05:00|4855.7|4853.7|4859.2|4857.2|4860.2|4858.2|4855.7|4853.7|70
1734916200000|2024-12-23 01:10:00|4859.7|4857.7|4860.2|4858.2|4862.2|4860.2|4859.2|4857.2|79
1734916500000|2024-12-23 01:15:00|4860.7|4858.7|4861.2|4859.2|4861.2|4859.2|4860.2|4858.2|64
1734916800000|2024-12-23 01:20:00|4862.2|4860.2|4862.2|4860.2|4862.2|4860.2|4861.2|4859.2|176
1734917100000|2024-12-23 01:25:00|4863.2|4861.2|4866.2|4864.2|4866.2|4864.2|4863.2|4861.2|184
1734917400000|2024-12-23 01:30:00|4867.2|4865.2|4864.2|4862.2|4867.2|4865.2|4862.7|4860.7|86
1734917700000|2024-12-23 01:35:00|4865.2|4863.2|4865.2|4863.2|4865.2|4863.2|4864.2|4862.2|102
1734918000000|2024-12-23 01:40:00|4865.7|4863.7|4865.2|4863.2|4865.7|4863.7|4865.2|4863.2|57
1734918300000|2024-12-23 01:45:00|4866.2|4864.2|4866.2|4864.2|4866.2|4864.2|4865.2|4863.2|87
1734918600000|2024-12-23 01:50:00|4865.2|4863.2|4869.2|4867.2|4869.2|4867.2|4865.2|4863.2|468
1734918900000|2024-12-23 01:55:00|4868.7|4866.7|4868.2|4866.2|4870.2|4868.2|4867.2|4865.2|139
1734919200000|2024-12-23 02:00:00|4868.7|4866.7|4865.2|4863.2|4868.7|4866.7|4865.2|4863.2|37
1734919500000|2024-12-23 02:05:00|4866.2|4864.2|4865.2|4863.2|4867.2|4865.2|4865.2|4863.2|33
1734919800000|2024-12-23 02:10:00|4866.2|4864.2|4865.2|4863.2|4866.2|4864.2|4865.2|4863.2|43
1734920100000|2024-12-23 02:15:00|4864.2|4862.2|4863.2|4861.2|4864.2|4862.2|4863.2|4861.2|57
1734920400000|2024-12-23 02:20:00|4864.2|4862.2|4864.2|4862.2|4866.2|4864.2|4863.2|4861.2|81
1734920700000|2024-12-23 02:25:00|4863.7|4861.7|4863.2|4861.2|4864.2|4862.2|4863.2|4861.2|14
1734921000000|2024-12-23 02:30:00|4864.2|4862.2|4865.2|4863.2|4866.2|4864.2|4864.2|4862.2|35
1734921300000|2024-12-23 02:35:00|4866.2|4864.2|4866.2|4864.2|4867.2|4865.2|4865.2|4863.2|18
1734921600000|2024-12-23 02:40:00|4865.2|4863.2|4865.2|4863.2|4866.2|4864.2|4865.2|4863.2|22
1734921900000|2024-12-23 02:45:00|4865.7|4863.7|4865.2|4863.2|4866.7|4864.7|4865.2|4863.2|14
1734922200000|2024-12-23 02:50:00|4865.7|4863.7|4866.2|4864.2|4866.2|4864.2|4865.2|4863.2|23
1734922500000|2024-12-23 02:55:00|4868.2|4866.2|4869.2|4867.2|4869.2|4867.2|4868.2|4866.2|66
1734922800000|2024-12-23 03:00:00|4870.2|4868.2|4868.2|4866.2|4870.2|4868.2|4867.2|4865.2|51
1734923100000|2024-12-23 03:05:00|4867.7|4865.7|4866.2|4864.2|4869.2|4867.2|4866.2|4864.2|119
1734923400000|2024-12-23 03:10:00|4865.7|4863.7|4865.7|4863.7|4866.2|4864.2|4865.2|4863.2|3
1734923700000|2024-12-23 03:15:00|4866.2|4864.2|4865.2|4863.2|4866.2|4864.2|4865.2|4863.2|21
1734924000000|2024-12-23 03:20:00|4864.2|4862.2|4864.2|4862.2|4864.2|4862.2|4864.2|4862.2|25
1734924300000|2024-12-23 03:25:00|4865.2|4863.2|4863.7|4861.7|4865.2|4863.2|4863.7|4861.7|14
1734924600000|2024-12-23 03:30:00|4863.2|4861.2|4863.2|4861.2|4864.2|4862.2|4863.2|4861.2|20
1734924900000|2024-12-23 03:35:00|4862.7|4860.7|4862.7|4860.7|4863.2|4861.2|4862.2|4860.2|4
1734925200000|2024-12-23 03:40:00|4863.2|4861.2|4863.2|4861.2|4863.2|4861.2|4862.2|4860.2|2
1734925500000|2024-12-23 03:45:00|4863.7|4861.7|4865.2|4863.2|4865.2|4863.2|4863.2|4861.2|11
1734925800000|2024-12-23 03:50:00|4865.7|4863.7|4863.7|4861.7|4866.2|4864.2|4863.2|4861.2|64
1734926100000|2024-12-23 03:55:00|4864.2|4862.2|4863.2|4861.2|4864.2|4862.2|4862.7|4860.7|25
1734926400000|2024-12-23 04:00:00|4863.7|4861.7|4864.2|4862.2|4865.2|4863.2|4863.7|4861.7|15
1734926700000|2024-12-23 04:05:00|4864.7|4862.7|4861.2|4859.2|4864.7|4862.7|4861.2|4859.2|31
1734927000000|2024-12-23 04:10:00|4862.2|4860.2|4862.2|4860.2|4862.2|4860.2|4862.2|4860.2|21
1734927300000|2024-12-23 04:15:00|4861.7|4859.7|4862.2|4860.2|4863.2|4861.2|4861.7|4859.7|29
1734927600000|2024-12-23 04:20:00|4863.2|4861.2|4862.2|4860.2|4863.2|4861.2|4862.2|4860.2|39
1734927900000|2024-12-23 04:25:00|4861.2|4859.2|4862.7|4860.7|4863.2|4861.2|4861.2|4859.2|43
1734928200000|2024-12-23 04:30:00|4862.2|4860.2|4862.7|4860.7|4863.2|4861.2|4862.2|4860.2|13
1734928500000|2024-12-23 04:35:00|4862.2|4860.2|4864.2|4862.2|4864.2|4862.2|4862.2|4860.2|17
1734928800000|2024-12-23 04:40:00|4863.2|4861.2|4864.2|4862.2|4864.2|4862.2|4863.2|4861.2|23
1734929100000|2024-12-23 04:45:00|4864.7|4862.7|4864.7|4862.7|4865.2|4863.2|4864.2|4862.2|42
1734929400000|2024-12-23 04:50:00|4864.2|4862.2|4865.2|4863.2|4865.7|4863.7|4864.2|4862.2|14
1734929700000|2024-12-23 04:55:00|4864.2|4862.2|4867.2|4865.2|4868.2|4866.2|4864.2|4862.2|1010
1734930000000|2024-12-23 05:00:00|4868.2|4866.2|4869.2|4867.2|4869.2|4867.2|4867.2|4865.2|108
1734930300000|2024-12-23 05:05:00|4870.2|4868.2|4871.2|4869.2|4871.7|4869.7|4869.7|4867.7|116
1734930600000|2024-12-23 05:10:00|4872.2|4870.2|4870.2|4868.2|4872.2|4870.2|4870.2|4868.2|136
1734930900000|2024-12-23 05:15:00|4869.2|4867.2|4868.7|4866.7|4869.7|4867.7|4868.2|4866.2|23
1734931200000|2024-12-23 05:20:00|4869.2|4867.2|4867.2|4865.2|4869.2|4867.2|4867.2|4865.2|3
1734931500000|2024-12-23 05:25:00|4867.7|4865.7|4869.2|4867.2|4869.7|4867.7|4867.7|4865.7|66
1734931800000|2024-12-23 05:30:00|4870.2|4868.2|4869.2|4867.2|4870.2|4868.2|4869.2|4867.2|25
1734932100000|2024-12-23 05:35:00|4869.7|4867.7|4868.2|4866.2|4869.7|4867.7|4868.2|4866.2|10
1734932400000|2024-12-23 05:40:00|4868.7|4866.7|4870.2|4868.2|4870.2|4868.2|4868.7|4866.7|26
1734932700000|2024-12-23 05:45:00|4869.2|4867.2|4867.2|4865.2|4869.7|4867.7|4867.2|4865.2|75
1734933000000|2024-12-23 05:50:00|4868.2|4866.2|4869.2|4867.2|4869.2|4867.2|4867.7|4865.7|42
1734933300000|2024-12-23 05:55:00|4868.7|4866.7|4868.2|4866.2|4869.2|4867.2|4868.2|4866.2|4
1734933600000|2024-12-23 06:00:00|4867.7|4865.7|4866.7|4864.7|4867.7|4865.7|4866.2|4864.2|53
1734933900000|2024-12-23 06:05:00|4867.2|4865.2|4869.2|4867.2|4869.2|4867.2|4867.2|4865.2|41
1734934200000|2024-12-23 06:10:00|4868.2|4866.2|4867.2|4865.2|4869.2|4867.2|4867.2|4865.2|117
1734934500000|2024-12-23 06:15:00|4866.7|4864.7|4867.2|4865.2|4868.2|4866.2|4866.2|4864.2|78
1734934800000|2024-12-23 06:20:00|4868.2|4866.2|4867.7|4865.7|4868.2|4866.2|4867.2|4865.2|13
1734935100000|2024-12-23 06:25:00|4868.2|4866.2|4867.2|4865.2|4868.7|4866.7|4867.2|4865.2|26
1734935400000|2024-12-23 06:30:00|4866.7|4864.7|4866.2|4864.2|4867.2|4865.2|4866.2|4864.2|36
1734935700000|2024-12-23 06:35:00|4867.2|4865.2|4869.2|4867.2|4869.2|4867.2|4865.7|4863.7|247
1734936000000|2024-12-23 06:40:00|4868.2|4866.2|4866.2|4864.2|4868.2|4866.2|4866.2|4864.2|215
1734936300000|2024-12-23 06:45:00|4865.2|4863.2|4866.2|4864.2|4867.7|4865.7|4865.2|4863.2|89
1734936600000|2024-12-23 06:50:00|4865.7|4863.7|4865.2|4863.2|4866.2|4864.2|4864.7|4862.7|60
1734936900000|2024-12-23 06:55:00|4865.7|4863.7|4865.2|4863.2|4866.2|4864.2|4865.2|4863.2|66
1734937200000|2024-12-23 07:00:00|4864.95|4863.45|4862.95|4861.45|4865.95|4864.45|4859.95|4858.45|765
1734937500000|2024-12-23 07:05:00|4864.95|4863.45|4862.95|4861.45|4864.95|4863.45|4862.95|4861.45|547
1734937800000|2024-12-23 07:10:00|4861.95|4860.45|4861.95|4860.45|4862.95|4861.45|4860.95|4859.45|159
1734938100000|2024-12-23 07:15:00|4861.45|4859.95|4855.95|4854.45|4861.95|4860.45|4853.95|4852.45|441
1734938400000|2024-12-23 07:20:00|4854.95|4853.45|4855.95|4854.45|4856.95|4855.45|4854.95|4853.45|424
1734938700000|2024-12-23 07:25:00|4854.95|4853.45|4853.95|4852.45|4856.95|4855.45|4853.45|4851.95|561
1734939000000|2024-12-23 07:30:00|4852.95|4851.45|4851.95|4850.45|4852.95|4851.45|4849.95|4848.45|520
1734939300000|2024-12-23 07:35:00|4852.95|4851.45|4848.95|4847.45|4852.95|4851.45|4848.95|4847.45|430
1734939600000|2024-12-23 07:40:00|4849.95|4848.45|4849.95|4848.45|4850.95|4849.45|4846.95|4845.45|911
1734939900000|2024-12-23 07:45:00|4850.95|4849.45|4851.95|4850.45|4852.95|4851.45|4848.95|4847.45|898
1734940200000|2024-12-23 07:50:00|4850.95|4849.45|4851.95|4850.45|4854.95|4853.45|4850.95|4849.45|916
1734940500000|2024-12-23 07:55:00|4852.95|4851.45|4849.95|4848.45|4852.95|4851.45|4847.95|4846.45|1029
1734940800000|2024-12-23 08:00:00|4848.95|4847.45|4841.95|4840.45|4851.95|4850.45|4839.95|4838.45|8323
1734941100000|2024-12-23 08:05:00|4842.95|4841.45|4842.95|4841.45|4842.95|4841.45|4836.95|4835.45|3855
1734941400000|2024-12-23 08:10:00|4841.95|4840.45|4846.95|4845.45|4849.95|4848.45|4841.95|4840.45|3415
1734941700000|2024-12-23 08:15:00|4845.95|4844.45|4836.95|4835.45|4846.95|4845.45|4836.95|4835.45|2978
1734942000000|2024-12-23 08:20:00|4837.95|4836.45|4837.95|4836.45|4839.95|4838.45|4833.95|4832.45|3888
1734942300000|2024-12-23 08:25:00|4836.95|4835.45|4833.95|4832.45|4836.95|4835.45|4830.95|4829.45|3916
1734942600000|2024-12-23 08:30:00|4832.95|4831.45|4830.95|4829.45|4835.95|4834.45|4830.95|4829.45|2364
1734942900000|2024-12-23 08:35:00|4829.95|4828.45|4833.95|4832.45|4834.95|4833.45|4829.95|4828.45|2319
1734943200000|2024-12-23 08:40:00|4834.95|4833.45|4837.95|4836.45|4837.95|4836.45|4832.95|4831.45|1856
1734943500000|2024-12-23 08:45:00|4836.95|4835.45|4842.95|4841.45|4843.95|4842.45|4835.95|4834.45|2743
1734943800000|2024-12-23 08:50:00|4843.95|4842.45|4847.95|4846.45|4848.95|4847.45|4843.95|4842.45|2551
1734944100000|2024-12-23 08:55:00|4848.95|4847.45|4846.95|4845.45|4849.95|4848.45|4846.95|4845.45|1155
1734944400000|2024-12-23 09:00:00|4847.95|4846.45|4847.95|4846.45|4851.95|4850.45|4846.95|4845.45|2128
1734944700000|2024-12-23 09:05:00|4846.95|4845.45|4850.95|4849.45|4851.95|4850.45|4846.95|4845.45|2965
1734945000000|2024-12-23 09:10:00|4849.95|4848.45|4848.95|4847.45|4852.95|4851.45|4846.95|4845.45|3314
1734945300000|2024-12-23 09:15:00|4849.95|4848.45|4852.95|4851.45|4852.95|4851.45|4848.95|4847.45|1049
1734945600000|2024-12-23 09:20:00|4851.95|4850.45|4853.95|4852.45|4855.95|4854.45|4851.95|4850.45|2161
1734945900000|2024-12-23 09:25:00|4852.95|4851.45|4854.95|4853.45|4856.95|4855.45|4851.95|4850.45|1510
1734946200000|2024-12-23 09:30:00|4855.95|4854.45|4851.95|4850.45|4857.95|4856.45|4850.95|4849.45|1741
1734946500000|2024-12-23 09:35:00|4852.95|4851.45|4851.95|4850.45|4852.95|4851.45|4850.95|4849.45|3604
1734946800000|2024-12-23 09:40:00|4852.95|4851.45|4852.95|4851.45|4857.95|4856.45|4852.95|4851.45|1975
1734947100000|2024-12-23 09:45:00|4853.95|4852.45|4857.95|4856.45|4858.95|4857.45|4853.95|4852.45|1260
1734947400000|2024-12-23 09:50:00|4858.95|4857.45|4853.95|4852.45|4859.95|4858.45|4852.95|4851.45|2553
1734947700000|2024-12-23 09:55:00|4851.95|4850.45|4846.95|4845.45|4852.95|4851.45|4846.95|4845.45|5368
1734948000000|2024-12-23 10:00:00|4848.95|4847.45|4852.95|4851.45|4854.95|4853.45|4848.95|4847.45|2864
1734948300000|2024-12-23 10:05:00|4853.95|4852.45|4856.95|4855.45|4856.95|4855.45|4853.95|4852.45|1315
1734948600000|2024-12-23 10:10:00|4855.95|4854.45|4855.95|4854.45|4858.95|4857.45|4855.95|4854.45|942
1734948900000|2024-12-23 10:15:00|4854.95|4853.45|4855.95|4854.45|4856.95|4855.45|4853.95|4852.45|1627
1734949200000|2024-12-23 10:20:00|4855.45|4853.95|4851.95|4850.45|4857.95|4856.45|4851.95|4850.45|1944
1734949500000|2024-12-23 10:25:00|4850.95|4849.45|4852.95|4851.45|4853.95|4852.45|4850.95|4849.45|1280
1734949800000|2024-12-23 10:30:00|4851.95|4850.45|4851.95|4850.45|4851.95|4850.45|4849.95|4848.45|1468
1734950100000|2024-12-23 10:35:00|4852.95|4851.45|4852.95|4851.45|4853.95|4852.45|4851.95|4850.45|1032
1734950400000|2024-12-23 10:40:00|4852.45|4850.95|4853.95|4852.45|4855.95|4854.45|4851.95|4850.45|1222
1734950700000|2024-12-23 10:45:00|4852.95|4851.45|4850.95|4849.45|4852.95|4851.45|4850.95|4849.45|959
1734951000000|2024-12-23 10:50:00|4850.45|4848.95|4850.95|4849.45|4852.95|4851.45|4849.95|4848.45|3322
1734951300000|2024-12-23 10:55:00|4849.95|4848.45|4849.95|4848.45|4852.95|4851.45|4849.95|4848.45|3602
1734951600000|2024-12-23 11:00:00|4850.95|4849.45|4849.95|4848.45|4851.95|4850.45|4847.95|4846.45|1703
1734951900000|2024-12-23 11:05:00|4848.95|4847.45|4848.95|4847.45|4849.95|4848.45|4845.95|4844.45|1281
1734952200000|2024-12-23 11:10:00|4849.95|4848.45|4852.95|4851.45|4852.95|4851.45|4847.95|4846.45|7000
1734952500000|2024-12-23 11:15:00|4853.95|4852.45|4852.95|4851.45|4853.95|4852.45|4851.95|4850.45|2977
1734952800000|2024-12-23 11:20:00|4853.45|4851.95|4850.95|4849.45|4854.95|4853.45|4850.95|4849.45|1651
1734953100000|2024-12-23 11:25:00|4849.95|4848.45|4849.95|4848.45|4851.95|4850.45|4848.95|4847.45|880
1734953400000|2024-12-23 11:30:00|4850.95|4849.45|4848.95|4847.45|4850.95|4849.45|4847.95|4846.45|1143
1734953700000|2024-12-23 11:35:00|4849.95|4848.45|4847.95|4846.45|4849.95|4848.45|4847.95|4846.45|781
1734954000000|2024-12-23 11:40:00|4846.95|4845.45|4847.95|4846.45|4847.95|4846.45|4843.95|4842.45|1471
1734954300000|2024-12-23 11:45:00|4846.95|4845.45|4845.95|4844.45|4847.95|4846.45|4843.95|4842.45|1045
1734954600000|2024-12-23 11:50:00|4846.95|4845.45|4844.95|4843.45|4847.95|4846.45|4843.95|4842.45|1501
1734954900000|2024-12-23 11:55:00|4845.95|4844.45|4844.95|4843.45|4846.95|4845.45|4844.95|4843.45|1182
1734955200000|2024-12-23 12:00:00|4845.95|4844.45|4849.95|4848.45|4849.95|4848.45|4845.95|4844.45|2111
1734955500000|2024-12-23 12:05:00|4850.95|4849.45|4853.95|4852.45|4853.95|4852.45|4850.95|4849.45|772
1734955800000|2024-12-23 12:10:00|4852.95|4851.45|4855.95|4854.45|4855.95|4854.45|4852.95|4851.45|667
1734956100000|2024-12-23 12:15:00|4856.95|4855.45|4856.95|4855.45|4856.95|4855.45|4854.95|4853.45|1080
1734956400000|2024-12-23 12:20:00|4855.95|4854.45|4858.95|4857.45|4859.95|4858.45|4855.95|4854.45|799
1734956700000|2024-12-23 12:25:00|4857.95|4856.45|4855.95|4854.45|4857.95|4856.45|4854.95|4853.45|1282
1734957000000|2024-12-23 12:30:00|4854.95|4853.45|4857.95|4856.45|4858.95|4857.45|4854.95|4853.45|1987
1734957300000|2024-12-23 12:35:00|4858.95|4857.45|4859.95|4858.45|4859.95|4858.45|4857.95|4856.45|1355
1734957600000|2024-12-23 12:40:00|4858.95|4857.45|4857.95|4856.45|4858.95|4857.45|4856.95|4855.45|1803
1734957900000|2024-12-23 12:45:00|4858.95|4857.45|4857.95|4856.45|4858.95|4857.45|4856.95|4855.45|1247
1734958200000|2024-12-23 12:50:00|4856.95|4855.45|4856.95|4855.45|4857.95|4856.45|4854.95|4853.45|1078
1734958500000|2024-12-23 12:55:00|4855.95|4854.45|4858.95|4857.45|4858.95|4857.45|4855.95|4854.45|1113
1734958800000|2024-12-23 13:00:00|4857.95|4856.45|4857.95|4856.45|4859.95|4858.45|4856.95|4855.45|1131
1734959100000|2024-12-23 13:05:00|4857.45|4855.95|4856.95|4855.45|4858.95|4857.45|4854.95|4853.45|1086
1734959400000|2024-12-23 13:10:00|4855.95|4854.45|4857.95|4856.45|4857.95|4856.45|4855.45|4853.95|1256
1734959700000|2024-12-23 13:15:00|4856.95|4855.45|4853.95|4852.45|4858.95|4857.45|4853.95|4852.45|1280
1734960000000|2024-12-23 13:20:00|4852.95|4851.45|4854.95|4853.45|4854.95|4853.45|4852.95|4851.45|1412
1734960300000|2024-12-23 13:25:00|4855.45|4853.95|4855.95|4854.45|4856.95|4855.45|4854.95|4853.45|1189
1734960600000|2024-12-23 13:30:00|4856.95|4855.45|4851.95|4850.45|4856.95|4855.45|4851.95|4850.45|2031
1734960900000|2024-12-23 13:35:00|4850.95|4849.45|4845.95|4844.45|4850.95|4849.45|4845.95|4844.45|1448
1734961200000|2024-12-23 13:40:00|4844.95|4843.45|4842.95|4841.45|4845.95|4844.45|4842.95|4841.45|1959
1734961500000|2024-12-23 13:45:00|4843.95|4842.45|4841.95|4840.45|4844.95|4843.45|4840.95|4839.45|2823
1734961800000|2024-12-23 13:50:00|4840.95|4839.45|4841.95|4840.45|4842.95|4841.45|4839.95|4838.45|2127
1734962100000|2024-12-23 13:55:00|4840.95|4839.45|4841.95|4840.45|4841.95|4840.45|4839.95|4838.45|1197
1734962400000|2024-12-23 14:00:00|4842.95|4841.45|4844.95|4843.45|4844.95|4843.45|4839.95|4838.45|2153
1734962700000|2024-12-23 14:05:00|4843.95|4842.45|4841.95|4840.45|4844.95|4843.45|4841.95|4840.45|1696
1734963000000|2024-12-23 14:10:00|4842.95|4841.45|4844.95|4843.45|4845.95|4844.45|4842.95|4841.45|1958
1734963300000|2024-12-23 14:15:00|4843.95|4842.45|4840.95|4839.45|4843.95|4842.45|4840.95|4839.45|982
1734963600000|2024-12-23 14:20:00|4841.95|4840.45|4845.95|4844.45|4845.95|4844.45|4841.95|4840.45|659
1734963900000|2024-12-23 14:25:00|4846.95|4845.45|4846.95|4845.45|4847.95|4846.45|4844.95|4843.45|870
1734964200000|2024-12-23 14:30:00|4847.95|4846.45|4854.95|4853.45|4854.95|4853.45|4846.95|4845.45|4240
1734964500000|2024-12-23 14:35:00|4853.95|4852.45|4855.95|4854.45|4855.95|4854.45|4851.95|4850.45|3653
1734964800000|2024-12-23 14:40:00|4854.95|4853.45|4856.95|4855.45|4858.95|4857.45|4854.95|4853.45|2963
1734965100000|2024-12-23 14:45:00|4855.95|4854.45|4849.95|4848.45|4855.95|4854.45|4848.95|4847.45|5719
1734965400000|2024-12-23 14:50:00|4850.95|4849.45|4853.95|4852.45|4854.95|4853.45|4849.95|4848.45|2987
1734965700000|2024-12-23 14:55:00|4854.95|4853.45|4855.95|4854.45|4858.95|4857.45|4853.95|4852.45|2176
1734966000000|2024-12-23 15:00:00|4856.45|4854.95|4847.95|4846.45|4857.95|4856.45|4846.95|4845.45|4590
1734966300000|2024-12-23 15:05:00|4847.45|4845.95|4842.95|4841.45|4848.95|4847.45|4842.95|4841.45|3083
1734966600000|2024-12-23 15:10:00|4843.95|4842.45|4845.95|4844.45|4845.95|4844.45|4839.95|4838.45|4967
1734966900000|2024-12-23 15:15:00|4846.95|4845.45|4847.95|4846.45|4848.95|4847.45|4844.95|4843.45|2590
1734967200000|2024-12-23 15:20:00|4846.95|4845.45|4846.95|4845.45|4849.95|4848.45|4844.95|4843.45|2302
1734967500000|2024-12-23 15:25:00|4846.45|4844.95|4846.95|4845.45|4847.95|4846.45|4843.95|4842.45|2108
1734967800000|2024-12-23 15:30:00|4847.95|4846.45|4847.95|4846.45|4848.45|4846.95|4844.95|4843.45|1856
1734968100000|2024-12-23 15:35:00|4848.95|4847.45|4848.95|4847.45|4849.95|4848.45|4845.95|4844.45|2537
1734968400000|2024-12-23 15:40:00|4847.95|4846.45|4844.95|4843.45|4848.95|4847.45|4844.95|4843.45|2422
1734968700000|2024-12-23 15:45:00|4845.45|4843.95|4839.95|4838.45|4845.95|4844.45|4839.95|4838.45|1576
1734969000000|2024-12-23 15:50:00|4840.95|4839.45|4839.95|4838.45|4840.95|4839.45|4838.95|4837.45|1740
1734969300000|2024-12-23 15:55:00|4840.95|4839.45|4838.95|4837.45|4843.95|4842.45|4836.95|4835.45|4134
1734969600000|2024-12-23 16:00:00|4837.95|4836.45|4840.95|4839.45|4841.95|4840.45|4837.95|4836.45|2897
1734969900000|2024-12-23 16:05:00|4841.95|4840.45|4840.95|4839.45|4841.95|4840.45|4839.95|4838.45|1433
1734970200000|2024-12-23 16:10:00|4841.95|4840.45|4844.95|4843.45|4844.95|4843.45|4840.95|4839.45|5772
1734970500000|2024-12-23 16:15:00|4845.95|4844.45|4847.95|4846.45|4847.95|4846.45|4843.95|4842.45|3105
1734970800000|2024-12-23 16:20:00|4846.95|4845.45|4847.95|4846.45|4849.95|4848.45|4846.95|4845.45|2996
1734971100000|2024-12-23 16:25:00|4848.95|4847.45|4846.95|4845.45|4848.95|4847.45|4845.95|4844.45|12567
1734971400000|2024-12-23 16:30:00|4847.95|4846.45|4848.95|4847.45|4849.95|4848.45|4846.95|4845.45|17634
1734971700000|2024-12-23 16:35:00|4849.95|4848.45|4850.95|4849.45|4851.95|4850.45|4848.95|4847.45|7323
1734972000000|2024-12-23 16:40:00|4849.95|4848.45|4853.95|4852.45|4854.95|4853.45|4849.95|4848.45|6746
1734972300000|2024-12-23 16:45:00|4852.95|4851.45|4855.95|4854.45|4856.95|4855.45|4852.95|4851.45|3639
1734972600000|2024-12-23 16:50:00|4856.95|4855.45|4857.95|4856.45|4857.95|4856.45|4855.95|4854.45|2600
1734972900000|2024-12-23 16:55:00|4858.95|4857.45|4858.95|4857.45|4858.95|4857.45|4857.95|4856.45|1529
1734973200000|2024-12-23 17:00:00|4859.95|4858.45|4858.95|4857.45|4860.95|4859.45|4857.95|4856.45|2565
1734973500000|2024-12-23 17:05:00|4858.45|4856.95|4859.95|4858.45|4859.95|4858.45|4857.95|4856.45|1028
1734973800000|2024-12-23 17:10:00|4860.95|4859.45|4857.95|4856.45|4860.95|4859.45|4857.95|4856.45|1230
1734974100000|2024-12-23 17:15:00|4858.95|4857.45|4856.95|4855.45|4858.95|4857.45|4854.95|4853.45|1954
1734974400000|2024-12-23 17:20:00|4857.45|4855.95|4857.95|4856.45|4858.95|4857.45|4856.95|4855.45|1284
1734974700000|2024-12-23 17:25:00|4858.95|4857.45|4860.95|4859.45|4861.95|4860.45|4857.95|4856.45|1287
1734975000000|2024-12-23 17:30:00|4861.95|4860.45|4860.95|4859.45|4861.95|4860.45|4859.95|4858.45|1354
1734975300000|2024-12-23 17:35:00|4859.95|4858.45|4861.95|4860.45|4861.95|4860.45|4857.95|4856.45|684
1734975600000|2024-12-23 17:40:00|4860.95|4859.45|4860.95|4859.45|4861.95|4860.45|4858.95|4857.45|887
1734975900000|2024-12-23 17:45:00|4861.95|4860.45|4863.95|4862.45|4863.95|4862.45|4861.95|4860.45|916
1734976200000|2024-12-23 17:50:00|4863.45|4861.95|4863.95|4862.45|4863.95|4862.45|4862.95|4861.45|542
1734976500000|2024-12-23 17:55:00|4862.95|4861.45|4864.95|4863.45|4864.95|4863.45|4862.95|4861.45|351
1734976800000|2024-12-23 18:00:00|4864.45|4862.95|4864.95|4863.45|4864.95|4863.45|4863.95|4862.45|337
1734977100000|2024-12-23 18:05:00|4865.95|4864.45|4864.95|4863.45|4865.95|4864.45|4863.95|4862.45|777
1734977400000|2024-12-23 18:10:00|4865.95|4864.45|4865.95|4864.45|4866.95|4865.45|4864.95|4863.45|599
1734977700000|2024-12-23 18:15:00|4866.95|4865.45|4864.95|4863.45|4866.95|4865.45|4862.95|4861.45|814
1734978000000|2024-12-23 18:20:00|4863.95|4862.45|4863.95|4862.45|4864.95|4863.45|4862.95|4861.45|504
1734978300000|2024-12-23 18:25:00|4864.45|4862.95|4863.95|4862.45|4865.95|4864.45|4863.95|4862.45|376
1734978600000|2024-12-23 18:30:00|4864.95|4863.45|4864.95|4863.45|4864.95|4863.45|4863.95|4862.45|405
1734978900000|2024-12-23 18:35:00|4865.95|4864.45|4866.95|4865.45|4866.95|4865.45|4864.95|4863.45|287
1734979200000|2024-12-23 18:40:00|4865.95|4864.45|4865.95|4864.45|4866.95|4865.45|4864.95|4863.45|175
1734979500000|2024-12-23 18:45:00|4864.95|4863.45|4866.95|4865.45|4866.95|4865.45|4864.95|4863.45|451
1734979800000|2024-12-23 18:50:00|4865.95|4864.45|4866.95|4865.45|4866.95|4865.45|4865.95|4864.45|254
1734980100000|2024-12-23 18:55:00|4865.95|4864.45|4865.95|4864.45|4867.95|4866.45|4865.95|4864.45|490
1734980400000|2024-12-23 19:00:00|4866.45|4864.95|4867.95|4866.45|4867.95|4866.45|4865.95|4864.45|328
1734980700000|2024-12-23 19:05:00|4866.95|4865.45|4867.95|4866.45|4867.95|4866.45|4866.95|4865.45|150
1734981000000|2024-12-23 19:10:00|4868.95|4867.45|4868.95|4867.45|4868.95|4867.45|4867.95|4866.45|123
1734981300000|2024-12-23 19:15:00|4867.95|4866.45|4869.95|4868.45|4870.95|4869.45|4867.95|4866.45|640
1734981600000|2024-12-23 19:20:00|4868.95|4867.45|4869.95|4868.45|4870.95|4869.45|4868.95|4867.45|270
1734981900000|2024-12-23 19:25:00|4868.95|4867.45|4868.95|4867.45|4869.95|4868.45|4867.95|4866.45|266
1734982200000|2024-12-23 19:30:00|4869.45|4867.95|4869.95|4868.45|4870.95|4869.45|4868.95|4867.45|192
1734982500000|2024-12-23 19:35:00|4868.95|4867.45|4866.95|4865.45|4869.95|4868.45|4866.95|4865.45|123
1734982800000|2024-12-23 19:40:00|4867.95|4866.45|4867.95|4866.45|4868.95|4867.45|4866.95|4865.45|153
1734983100000|2024-12-23 19:45:00|4868.95|4867.45|4867.95|4866.45|4869.95|4868.45|4867.95|4866.45|276
1734983400000|2024-12-23 19:50:00|4868.45|4866.95|4866.95|4865.45|4868.95|4867.45|4865.95|4864.45|202
1734983700000|2024-12-23 19:55:00|4865.95|4864.45|4864.95|4863.45|4866.95|4865.45|4864.95|4863.45|194
1734984000000|2024-12-23 20:00:00|4863.95|4862.45|4864.95|4863.45|4864.95|4863.45|4862.95|4861.45|152
1734984300000|2024-12-23 20:05:00|4865.45|4863.95|4862.95|4861.45|4865.95|4864.45|4862.95|4861.45|204
1734984600000|2024-12-23 20:10:00|4863.95|4862.45|4864.95|4863.45|4864.95|4863.45|4861.95|4860.45|409
1734984900000|2024-12-23 20:15:00|4865.95|4864.45|4859.95|4858.45|4865.95|4864.45|4858.95|4857.45|881
1734985200000|2024-12-23 20:20:00|4860.95|4859.45|4862.95|4861.45|4862.95|4861.45|4860.95|4859.45|260
1734985500000|2024-12-23 20:25:00|4863.95|4862.45|4865.95|4864.45|4865.95|4864.45|4862.95|4861.45|158
1734985800000|2024-12-23 20:30:00|4866.95|4865.45|4866.95|4865.45|4866.95|4865.45|4865.95|4864.45|237
1734986100000|2024-12-23 20:35:00|4866.45|4864.95|4867.95|4866.45|4870.95|4869.45|4865.95|4864.45|283
1734986400000|2024-12-23 20:40:00|4868.95|4867.45|4868.95|4867.45|4870.95|4869.45|4867.95|4866.45|627
1734986700000|2024-12-23 20:45:00|4869.95|4868.45|4869.95|4868.45|4871.45|4869.95|4869.95|4868.45|881
1734987000000|2024-12-23 20:50:00|4870.95|4869.45|4874.95|4873.45|4874.95|4873.45|4870.95|4869.45|1354
1734987300000|2024-12-23 20:55:00|4875.95|4874.45|4872.95|4871.45|4875.95|4874.45|4872.95|4871.45|3686
1734987600000|2024-12-23 21:00:00|4874.9|4871.9|4871.1|4868.1|4877.8|4874.8|4870.5|4867.5|32
1734987900000|2024-12-23 21:05:00|4871.2|4868.2|4874.3|4871.3|4874.5|4871.5|4871.1|4868.1|0
1734988200000|2024-12-23 21:10:00|4874|4871|4874.5|4871.5|4875.3|4872.3|4873.2|4870.2|0
1734988500000|2024-12-23 21:15:00|4874.6|4871.6|4874.7|4871.7|4875.2|4872.2|4873.5|4870.5|0
1734988800000|2024-12-23 21:20:00|4874.6|4871.6|4873.1|4870.1|4874.7|4871.7|4872.9|4869.9|0
1734989100000|2024-12-23 21:25:00|4873.2|4870.2|4873.4|4870.4|4874|4871|4872.7|4869.7|0
1734989400000|2024-12-23 21:30:00|4873.2|4870.2|4872.9|4869.9|4873.9|4870.9|4872.8|4869.8|0
1734989700000|2024-12-23 21:35:00|4872.8|4869.8|4873.2|4870.2|4873.5|4870.5|4872.7|4869.7|0
1734990000000|2024-12-23 21:40:00|4873.4|4870.4|4873.2|4870.2|4873.7|4870.7|4872.4|4869.4|0
1734990300000|2024-12-23 21:45:00|4873.3|4870.3|4873.1|4870.1|4873.7|4870.7|4872.4|4869.4|0
1734990600000|2024-12-23 21:50:00|4873|4870|4871.9|4868.9|4873.1|4870.1|4871.6|4868.6|0
1734990900000|2024-12-23 21:55:00|4872|4869|4873.3|4870.3|4873.4|4870.4|4872|4869|0
1734991200000|2024-12-23 22:00:00|4873.1|4870.1|4873.8|4870.8|4873.8|4870.8|4873.1|4870.1|0
1734991500000|2024-12-23 22:05:00|4873.9|4870.9|4873.9|4870.9|4873.9|4870.9|4873.8|4870.8|0
1734991800000|2024-12-23 22:10:00|4874|4871|4873.9|4870.9|4874|4871|4873.8|4870.8|0
1734992100000|2024-12-23 22:15:00|4873.8|4870.8|4873.9|4870.9|4873.9|4870.9|4873.8|4870.8|0
1734992400000|2024-12-23 22:20:00|4874|4871|4873.9|4870.9|4874|4871|4873.9|4870.9|0
1734992700000|2024-12-23 22:25:00|4874|4871|4874|4871|4874|4871|4873.9|4870.9|0
1734993600000|2024-12-23 22:40:00|4874.5|4871.5|4875.9|4872.9|4876|4873|4874.5|4871.5|0
1734993900000|2024-12-23 22:45:00|4876|4873|4876|4873|4876|4873|4876|4873|0
1734994500000|2024-12-23 22:55:00|4876.1|4873.1|4876.2|4873.2|4876.3|4873.3|4876|4873|0
1734994800000|2024-12-23 23:00:00|4876.4|4873.4|4877.9|4874.9|4878.1|4875.1|4875.6|4872.6|0
1734995100000|2024-12-23 23:05:00|4878|4875|4877.2|4874.2|4878|4875|4876.3|4873.3|0
1734995400000|2024-12-23 23:10:00|4877.3|4874.3|4878.5|4875.5|4878.5|4875.5|4876.8|4873.8|0
1734995700000|2024-12-23 23:15:00|4878.4|4875.4|4878.9|4875.9|4879.1|4876.1|4878|4875|0
1734996000000|2024-12-23 23:20:00|4878.8|4875.8|4878.6|4875.6|4879.4|4876.4|4878|4875|0
1734996300000|2024-12-23 23:25:00|4878.5|4875.5|4878.9|4875.9|4879.1|4876.1|4878.1|4875.1|0
1734996600000|2024-12-23 23:30:00|4878.6|4875.6|4875.5|4872.5|4878.8|4875.8|4875.4|4872.4|0
1734996900000|2024-12-23 23:35:00|4875.6|4872.6|4875.2|4872.2|4875.9|4872.9|4874.8|4871.8|0
1734997200000|2024-12-23 23:40:00|4875.1|4872.1|4875.2|4872.2|4875.9|4872.9|4874.2|4871.2|0
1734997500000|2024-12-23 23:45:00|4875.1|4872.1|4875.4|4872.4|4875.7|4872.7|4874.6|4871.6|0
1734997800000|2024-12-23 23:50:00|4875.2|4872.2|4875.1|4872.1|4875.5|4872.5|4874.9|4871.9|0
1734998100000|2024-12-23 23:55:00|4875.2|4872.2|4875.4|4872.4|4875.9|4872.9|4874.9|4871.9|0
1734998400000|2024-12-24 00:00:00|4875.5|4872.5|4873.6|4870.6|4875.5|4872.5|4873.2|4870.2|0
1734998700000|2024-12-24 00:05:00|4873.8|4870.8|4872.1|4869.1|4873.9|4870.9|4871.5|4868.5|0
1734999000000|2024-12-24 00:10:00|4872|4869|4872.5|4869.5|4873.3|4870.3|4872|4869|0
1734999300000|2024-12-24 00:15:00|4872.6|4869.6|4872.9|4869.9|4873.1|4870.1|4872.3|4869.3|0
1734999600000|2024-12-24 00:20:00|4873|4870|4874.4|4871.4|4875.1|4872.1|4873|4870|0
1734999900000|2024-12-24 00:25:00|4874.5|4871.5|4872.9|4869.9|4874.5|4871.5|4872.5|4869.5|0
1735000200000|2024-12-24 00:30:00|4873|4870|4873.6|4870.6|4874.1|4871.1|4872.8|4869.8|0
1735000500000|2024-12-24 00:35:00|4873.5|4870.5|4873.4|4870.4|4873.8|4870.8|4872.9|4869.9|0
1735000800000|2024-12-24 00:40:00|4873.6|4870.6|4874.7|4871.7|4875.2|4872.2|4873.6|4870.6|0
1735001100000|2024-12-24 00:45:00|4874.8|4871.8|4874.6|4871.6|4875.4|4872.4|4873.8|4870.8|0
1735001400000|2024-12-24 00:50:00|4874.7|4871.7|4874.4|4871.4|4875.1|4872.1|4873.8|4870.8|0
1735001700000|2024-12-24 00:55:00|4874.3|4871.3|4874.7|4871.7|4874.9|4871.9|4874|4871|0
1735002000000|2024-12-24 01:00:00|4874.9|4871.9|4873.9|4870.9|4875.2|4872.2|4873.4|4870.4|0
1735002300000|2024-12-24 01:05:00|4874|4871|4874.2|4871.2|4875.1|4872.1|4873.6|4870.6|0
1735002600000|2024-12-24 01:10:00|4874.3|4871.3|4872.8|4869.8|4874.4|4871.4|4872.8|4869.8|0
1735002900000|2024-12-24 01:15:00|4872.9|4869.9|4873.5|4870.5|4873.8|4870.8|4872.6|4869.6|0
1735003200000|2024-12-24 01:20:00|4873.6|4870.6|4873.8|4870.8|4873.9|4870.9|4873.3|4870.3|0
1735003500000|2024-12-24 01:25:00|4873.9|4870.9|4875.2|4872.2|4875.4|4872.4|4873.8|4870.8|0
1735003800000|2024-12-24 01:30:00|4875.1|4872.1|4873.9|4870.9|4875.5|4872.5|4873.4|4870.4|0
1735004100000|2024-12-24 01:35:00|4874.1|4871.1|4873.8|4870.8|4874.1|4871.1|4873.4|4870.4|0
1735004400000|2024-12-24 01:40:00|4873.9|4870.9|4873.9|4870.9|4874.9|4871.9|4873.6|4870.6|0
1735004700000|2024-12-24 01:45:00|4873.8|4870.8|4874.4|4871.4|4874.7|4871.7|4873.4|4870.4|0
1735005000000|2024-12-24 01:50:00|4874.2|4871.2|4873.3|4870.3|4874.4|4871.4|4873.3|4870.3|0
1735005300000|2024-12-24 01:55:00|4873.4|4870.4|4874.1|4871.1|4874.1|4871.1|4872.9|4869.9|0
1735005600000|2024-12-24 02:00:00|4874|4871|4873.5|4870.5|4874.2|4871.2|4873.3|4870.3|0
1735005900000|2024-12-24 02:05:00|4873.4|4870.4|4872.9|4869.9|4873.8|4870.8|4872.9|4869.9|0
1735006200000|2024-12-24 02:10:00|4873|4870|4874.6|4871.6|4874.7|4871.7|4872.9|4869.9|0
1735006500000|2024-12-24 02:15:00|4874.4|4871.4|4874.7|4871.7|4875.2|4872.2|4874|4871|0
1735006800000|2024-12-24 02:20:00|4874.9|4871.9|4874.5|4871.5|4874.9|4871.9|4874.2|4871.2|0
1735007100000|2024-12-24 02:25:00|4874.6|4871.6|4874|4871|4874.6|4871.6|4873.7|4870.7|0
1735007400000|2024-12-24 02:30:00|4874.1|4871.1|4874.2|4871.2|4874.4|4871.4|4873.6|4870.6|0
1735007700000|2024-12-24 02:35:00|4874.3|4871.3|4873.9|4870.9|4874.4|4871.4|4873.6|4870.6|0
1735008000000|2024-12-24 02:40:00|4874|4871|4874.4|4871.4|4874.4|4871.4|4873.8|4870.8|0
1735008300000|2024-12-24 02:45:00|4874.3|4871.3|4874.7|4871.7|4875.2|4872.2|4873.9|4870.9|0
1735008600000|2024-12-24 02:50:00|4874.8|4871.8|4874.2|4871.2|4875|4872|4874.2|4871.2|0
1735008900000|2024-12-24 02:55:00|4874.3|4871.3|4875.1|4872.1|4875.2|4872.2|4874.2|4871.2|0
1735009200000|2024-12-24 03:00:00|4875.2|4872.2|4876.5|4873.5|4876.5|4873.5|4875.1|4872.1|0
1735009500000|2024-12-24 03:05:00|4876.4|4873.4|4874.6|4871.6|4876.5|4873.5|4874.6|4871.6|0
1735009800000|2024-12-24 03:10:00|4874.4|4871.4|4874.9|4871.9|4874.9|4871.9|4874.2|4871.2|0
1735010100000|2024-12-24 03:15:00|4875.2|4872.2|4873.4|4870.4|4875.2|4872.2|4872.9|4869.9|0
1735010400000|2024-12-24 03:20:00|4873.5|4870.5|4873.4|4870.4|4873.9|4870.9|4873.4|4870.4|0
1735010700000|2024-12-24 03:25:00|4873.5|4870.5|4873.6|4870.6|4873.9|4870.9|4873.5|4870.5|0
1735011000000|2024-12-24 03:30:00|4873.4|4870.4|4873.6|4870.6|4873.9|4870.9|4873.3|4870.3|0
1735011300000|2024-12-24 03:35:00|4873.5|4870.5|4873.3|4870.3|4873.9|4870.9|4873.2|4870.2|0
1735011600000|2024-12-24 03:40:00|4873.4|4870.4|4874.4|4871.4|4874.9|4871.9|4873.3|4870.3|0
1735011900000|2024-12-24 03:45:00|4874.3|4871.3|4874.4|4871.4|4874.6|4871.6|4874.1|4871.1|0
1735012200000|2024-12-24 03:50:00|4874.3|4871.3|4874.1|4871.1|4874.3|4871.3|4873.8|4870.8|0
1735012500000|2024-12-24 03:55:00|4874.2|4871.2|4874.2|4871.2|4874.6|4871.6|4874.1|4871.1|0
1735012800000|2024-12-24 04:00:00|4874.3|4871.3|4873.8|4870.8|4874.4|4871.4|4873.8|4870.8|0
1735013100000|2024-12-24 04:05:00|4873.7|4870.7|4873.6|4870.6|4873.8|4870.8|4873.6|4870.6|0
1735013400000|2024-12-24 04:10:00|4873.8|4870.8|4873.9|4870.9|4874|4871|4873.7|4870.7|0
1735013700000|2024-12-24 04:15:00|4874|4871|4873.6|4870.6|4874.1|4871.1|4873.6|4870.6|0
1735014000000|2024-12-24 04:20:00|4873.5|4870.5|4873.6|4870.6|4873.7|4870.7|4872.8|4869.8|0
1735014300000|2024-12-24 04:25:00|4873.7|4870.7|4874.2|4871.2|4874.4|4871.4|4873.7|4870.7|0
1735014600000|2024-12-24 04:30:00|4874.3|4871.3|4874.2|4871.2|4874.6|4871.6|4874.2|4871.2|0
1735014900000|2024-12-24 04:35:00|4874.3|4871.3|4874.4|4871.4|4874.6|4871.6|4874.2|4871.2|0
1735015200000|2024-12-24 04:40:00|4874.3|4871.3|4874.6|4871.6|4874.7|4871.7|4874.2|4871.2|0
1735015500000|2024-12-24 04:45:00|4874.7|4871.7|4874.6|4871.6|4874.8|4871.8|4874.6|4871.6|0
1735015800000|2024-12-24 04:50:00|4874.7|4871.7|4874.7|4871.7|4875.1|4872.1|4874.6|4871.6|0
1735016100000|2024-12-24 04:55:00|4874.6|4871.6|4875.1|4872.1|4875.1|4872.1|4874.6|4871.6|0
1735016400000|2024-12-24 05:00:00|4875|4872|4874.6|4871.6|4875.4|4872.4|4874.2|4871.2|0
1735016700000|2024-12-24 05:05:00|4874.4|4871.4|4874.2|4871.2|4874.6|4871.6|4874.2|4871.2|0
1735017000000|2024-12-24 05:10:00|4874.3|4871.3|4873.9|4870.9|4874.6|4871.6|4873.8|4870.8|0
1735017300000|2024-12-24 05:15:00|4874.1|4871.1|4874.2|4871.2|4874.6|4871.6|4874.1|4871.1|0
1735017600000|2024-12-24 05:20:00|4874.4|4871.4|4874.3|4871.3|4874.4|4871.4|4874.1|4871.1|0
1735017900000|2024-12-24 05:25:00|4874.4|4871.4|4874.2|4871.2|4874.4|4871.4|4873.9|4870.9|0
1735018200000|2024-12-24 05:30:00|4874.1|4871.1|4873.9|4870.9|4874.1|4871.1|4873.5|4870.5|0
1735018500000|2024-12-24 05:35:00|4873.8|4870.8|4873.8|4870.8|4874|4871|4873.7|4870.7|0
1735018800000|2024-12-24 05:40:00|4873.7|4870.7|4873.8|4870.8|4873.9|4870.9|4873.4|4870.4|0
1735019100000|2024-12-24 05:45:00|4873.6|4870.6|4874.4|4871.4|4874.4|4871.4|4873.3|4870.3|0
1735019400000|2024-12-24 05:50:00|4874.5|4871.5|4874.6|4871.6|4874.7|4871.7|4874.5|4871.5|0
1735019700000|2024-12-24 05:55:00|4874.4|4871.4|4874.1|4871.1|4874.4|4871.4|4873.9|4870.9|0
1735020000000|2024-12-24 06:00:00|4874.2|4871.2|4873.8|4870.8|4874.2|4871.2|4873.8|4870.8|0
1735020300000|2024-12-24 06:05:00|4873.7|4870.7|4873.9|4870.9|4873.9|4870.9|4873.5|4870.5|0
1735020600000|2024-12-24 06:10:00|4873.8|4870.8|4873.8|4870.8|4873.8|4870.8|4873.4|4870.4|0
1735020900000|2024-12-24 06:15:00|4873.7|4870.7|4873.3|4870.3|4873.8|4870.8|4873.1|4870.1|0
1735021200000|2024-12-24 06:20:00|4873.4|4870.4|4873.8|4870.8|4873.9|4870.9|4873|4870|0
1735021500000|2024-12-24 06:25:00|4873.6|4870.6|4873.9|4870.9|4874.2|4871.2|4873.5|4870.5|0
1735021800000|2024-12-24 06:30:00|4873.8|4870.8|4875.1|4872.1|4875.3|4872.3|4873.8|4870.8|0
1735022100000|2024-12-24 06:35:00|4875.2|4872.2|4875.9|4872.9|4875.9|4872.9|4875.1|4872.1|0
1735022400000|2024-12-24 06:40:00|4875.7|4872.7|4876.2|4873.2|4876.2|4873.2|4875.5|4872.5|0
1735022700000|2024-12-24 06:45:00|4876.3|4873.3|4876.5|4873.5|4876.7|4873.7|4876.2|4873.2|0
1735023000000|2024-12-24 06:50:00|4876.3|4873.3|4875.7|4872.7|4876.7|4873.7|4875.5|4872.5|0
1735023300000|2024-12-24 06:55:00|4875.8|4872.8|4875.7|4872.7|4876|4873|4875.7|4872.7|0
1735023600000|2024-12-24 07:00:00|4875.8|4872.8|4876.9|4873.9|4877.3|4874.3|4875.5|4872.5|0
1735023900000|2024-12-24 07:05:00|4876.8|4873.8|4876.9|4873.9|4877.5|4874.5|4876.5|4873.5|0
1735024200000|2024-12-24 07:10:00|4877|4874|4877.3|4874.3|4877.8|4874.8|4876.8|4873.8|0
1735024500000|2024-12-24 07:15:00|4877.5|4874.5|4877.3|4874.3|4877.8|4874.8|4876.7|4873.7|0
1735024800000|2024-12-24 07:20:00|4877.5|4874.5|4878.1|4875.1|4878.3|4875.3|4877.3|4874.3|0
1735025100000|2024-12-24 07:25:00|4878.3|4875.3|4878.6|4875.6|4878.6|4875.6|4878.1|4875.1|0
1735025400000|2024-12-24 07:30:00|4878.5|4875.5|4878.8|4875.8|4878.9|4875.9|4878.3|4875.3|0
1735025700000|2024-12-24 07:35:00|4878.6|4875.6|4878.8|4875.8|4879.3|4876.3|4878.5|4875.5|0
1735026000000|2024-12-24 07:40:00|4878.9|4875.9|4879.9|4876.9|4880.1|4877.1|4878.8|4875.8|0
1735026300000|2024-12-24 07:45:00|4879.8|4876.8|4879.4|4876.4|4879.9|4876.9|4879.3|4876.3|0
1735026600000|2024-12-24 07:50:00|4879.6|4876.6|4880.1|4877.1|4881.3|4878.3|4879.6|4876.6|0
1735026900000|2024-12-24 07:55:00|4880|4877|4879.3|4876.3|4880.3|4877.3|4879|4876|0
1735027200000|2024-12-24 08:00:00|4879.5|4876.5|4879.3|4876.3|4880|4877|4878.8|4875.8|0
1735027500000|2024-12-24 08:05:00|4879.5|4876.5|4878.1|4875.1|4879.5|4876.5|4877.4|4874.4|0
1735027800000|2024-12-24 08:10:00|4878.2|4875.2|4877.1|4874.1|4878.4|4875.4|4876.9|4873.9|0
1735028100000|2024-12-24 08:15:00|4877|4874|4877.1|4874.1|4877.4|4874.4|4875.8|4872.8|0
1735028400000|2024-12-24 08:20:00|4876.9|4873.9|4877.5|4874.5|4878.3|4875.3|4876.3|4873.3|0
1735028700000|2024-12-24 08:25:00|4877.4|4874.4|4877.8|4874.8|4877.9|4874.9|4876.7|4873.7|0
1735029000000|2024-12-24 08:30:00|4877.9|4874.9|4877.9|4874.9|4877.9|4874.9|4876.6|4873.6|0
1735029300000|2024-12-24 08:35:00|4878|4875|4878.8|4875.8|4878.8|4875.8|4877.4|4874.4|0
1735029600000|2024-12-24 08:40:00|4878.9|4875.9|4878|4875|4879.4|4876.4|4877.7|4874.7|0
1735029900000|2024-12-24 08:45:00|4877.9|4874.9|4875.8|4872.8|4878.3|4875.3|4875.8|4872.8|0
1735030200000|2024-12-24 08:50:00|4875.9|4872.9|4877.1|4874.1|4877.4|4874.4|4875.9|4872.9|0
1735030500000|2024-12-24 08:55:00|4877|4874|4878.3|4875.3|4878.7|4875.7|4876.9|4873.9|0
1735030800000|2024-12-24 09:00:00|4878.1|4875.1|4880.5|4877.5|4880.9|4877.9|4877.5|4874.5|0
1735031100000|2024-12-24 09:05:00|4880.6|4877.6|4881.1|4878.1|4881.1|4878.1|4879.6|4876.6|0
1735031400000|2024-12-24 09:10:00|4881.2|4878.2|4882|4879|4882.2|4879.2|4881.1|4878.1|0
1735031700000|2024-12-24 09:15:00|4882.1|4879.1|4882.4|4879.4|4882.9|4879.9|4881.9|4878.9|0
1735032000000|2024-12-24 09:20:00|4882.5|4879.5|4881.4|4878.4|4882.6|4879.6|4880.6|4877.6|0
1735032300000|2024-12-24 09:25:00|4881.3|4878.3|4880.9|4877.9|4881.8|4878.8|4880.8|4877.8|0
1735032600000|2024-12-24 09:30:00|4880.8|4877.8|4882|4879|4882|4879|4880|4877|0
1735032900000|2024-12-24 09:35:00|4882.1|4879.1|4882|4879|4882.1|4879.1|4881.1|4878.1|0
1735033200000|2024-12-24 09:40:00|4881.9|4878.9|4882.4|4879.4|4882.6|4879.6|4881.6|4878.6|0
1735033500000|2024-12-24 09:45:00|4882.3|4879.3|4882.7|4879.7|4882.9|4879.9|4882.2|4879.2|0
1735033800000|2024-12-24 09:50:00|4882.8|4879.8|4883.2|4880.2|4883.4|4880.4|4882.2|4879.2|0
1735034100000|2024-12-24 09:55:00|4883.1|4880.1|4883.1|4880.1|4883.7|4880.7|4882.7|4879.7|0
1735034400000|2024-12-24 10:00:00|4883.2|4880.2|4883.5|4880.5|4883.6|4880.6|4882.8|4879.8|0
1735034700000|2024-12-24 10:05:00|4883.4|4880.4|4882.6|4879.6|4883.7|4880.7|4882.3|4879.3|0
1735035000000|2024-12-24 10:10:00|4882.9|4879.9|4881.8|4878.8|4882.9|4879.9|4881.8|4878.8|0
1735035300000|2024-12-24 10:15:00|4881.6|4878.6|4882.2|4879.2|4882.6|4879.6|4881.4|4878.4|0
1735035600000|2024-12-24 10:20:00|4882.3|4879.3|4882.4|4879.4|4883.1|4880.1|4882.1|4879.1|0
1735035900000|2024-12-24 10:25:00|4882.6|4879.6|4882.4|4879.4|4883|4880|4881.9|4878.9|0
1735036200000|2024-12-24 10:30:00|4882.3|4879.3|4882.4|4879.4|4882.6|4879.6|4882.2|4879.2|0
1735036500000|2024-12-24 10:35:00|4882.3|4879.3|4881|4878|4882.3|4879.3|4880.6|4877.6|0
1735036800000|2024-12-24 10:40:00|4880.9|4877.9|4881.3|4878.3|4881.3|4878.3|4880.5|4877.5|0
1735037100000|2024-12-24 10:45:00|4881.2|4878.2|4881.6|4878.6|4881.6|4878.6|4880.5|4877.5|0
1735037400000|2024-12-24 10:50:00|4881.4|4878.4|4882.6|4879.6|4882.6|4879.6|4880.9|4877.9|0
1735037700000|2024-12-24 10:55:00|4882.5|4879.5|4882.5|4879.5|4882.6|4879.6|4881.8|4878.8|0
1735038000000|2024-12-24 11:00:00|4882.6|4879.6|4882.9|4879.9|4883.2|4880.2|4882.2|4879.2|0
1735038300000|2024-12-24 11:05:00|4883|4880|4882.7|4879.7|4883.2|4880.2|4882.6|4879.6|0
1735038600000|2024-12-24 11:10:00|4882.8|4879.8|4882.6|4879.6|4883.5|4880.5|4882.6|4879.6|0
1735038900000|2024-12-24 11:15:00|4882.7|4879.7|4882.6|4879.6|4882.7|4879.7|4882|4879|0
1735039200000|2024-12-24 11:20:00|4882.5|4879.5|4881.6|4878.6|4882.6|4879.6|4880.8|4877.8|0
1735039500000|2024-12-24 11:25:00|4881.7|4878.7|4881.8|4878.8|4882.2|4879.2|4881.2|4878.2|0
1735039800000|2024-12-24 11:30:00|4881.9|4878.9|4881.3|4878.3|4881.9|4878.9|4880.8|4877.8|0
1735040100000|2024-12-24 11:35:00|4881.1|4878.1|4880.9|4877.9|4881.3|4878.3|4880.6|4877.6|0
1735040400000|2024-12-24 11:40:00|4880.8|4877.8|4879.8|4876.8|4880.9|4877.9|4879.8|4876.8|0
1735040700000|2024-12-24 11:45:00|4880|4877|4878.9|4875.9|4880|4877|4878.3|4875.3|0
1735041000000|2024-12-24 11:50:00|4879|4876|4880.7|4877.7|4880.8|4877.8|4878.8|4875.8|0
1735041300000|2024-12-24 11:55:00|4880.8|4877.8|4880.5|4877.5|4880.9|4877.9|4880|4877|0
1735041600000|2024-12-24 12:00:00|4880.2|4877.2|4880.6|4877.6|4880.8|4877.8|4880.1|4877.1|0
1735041900000|2024-12-24 12:05:00|4880.7|4877.7|4879.6|4876.6|4881.1|4878.1|4879.6|4876.6|0
1735042200000|2024-12-24 12:10:00|4879.7|4876.7|4881.7|4878.7|4881.8|4878.8|4879.7|4876.7|0
1735042500000|2024-12-24 12:15:00|4881.8|4878.8|4881.9|4878.9|4882.1|4879.1|4880.9|4877.9|0
1735042800000|2024-12-24 12:20:00|4881.8|4878.8|4882.1|4879.1|4882.4|4879.4|4881.8|4878.8|0
1735043100000|2024-12-24 12:25:00|4882|4879|4881.3|4878.3|4882.1|4879.1|4881.1|4878.1|0
1735043400000|2024-12-24 12:30:00|4881.4|4878.4|4881.3|4878.3|4881.8|4878.8|4880.6|4877.6|0
1735043700000|2024-12-24 12:35:00|4881.4|4878.4|4880.3|4877.3|4881.4|4878.4|4880.1|4877.1|0
1735044000000|2024-12-24 12:40:00|4880|4877|4880.6|4877.6|4881.1|4878.1|4880|4877|0
1735044300000|2024-12-24 12:45:00|4880.7|4877.7|4881.3|4878.3|4881.6|4878.6|4880.3|4877.3|0
1735044600000|2024-12-24 12:50:00|4881.2|4878.2|4881.8|4878.8|4881.8|4878.8|4880.6|4877.6|0
1735044900000|2024-12-24 12:55:00|4881.7|4878.7|4882.1|4879.1|4882.2|4879.2|4881.3|4878.3|0
1735045200000|2024-12-24 13:00:00|4881.8|4878.8|4880.9|4877.9|4881.9|4878.9|4880.5|4877.5|0
1735045500000|2024-12-24 13:05:00|4881.3|4878.3|4881.3|4878.3|4881.6|4878.6|4880.7|4877.7|0
1735045800000|2024-12-24 13:10:00|4881.2|4878.2|4881.6|4878.6|4882.2|4879.2|4881.2|4878.2|0
1735046100000|2024-12-24 13:15:00|4881.8|4878.8|4881.4|4878.4|4881.8|4878.8|4880.6|4877.6|0
1735046400000|2024-12-24 13:20:00|4881.3|4878.3|4882.2|4879.2|4882.2|4879.2|4880.6|4877.6|0
1735046700000|2024-12-24 13:25:00|4882.1|4879.1|4881.8|4878.8|4882.2|4879.2|4881.1|4878.1|0
1735047000000|2024-12-24 13:30:00|4881.9|4878.9|4882.2|4879.2|4882.6|4879.6|4881.8|4878.8|0
1735047300000|2024-12-24 13:35:00|4882.1|4879.1|4882.2|4879.2|4882.2|4879.2|4881.1|4878.1|0
1735047600000|2024-12-24 13:40:00|4882.3|4879.3|4882.2|4879.2|4882.3|4879.3|4881.6|4878.6|0
1735047900000|2024-12-24 13:45:00|4882.3|4879.3|4883.2|4880.2|4883.4|4880.4|4882.3|4879.3|0
1735048200000|2024-12-24 13:50:00|4883.1|4880.1|4883.5|4880.5|4883.7|4880.7|4882.9|4879.9|0
1735048500000|2024-12-24 13:55:00|4883.6|4880.6|4883.5|4880.5|4883.7|4880.7|4883.2|4880.2|0
1735048800000|2024-12-24 14:00:00|4883.4|4880.4|4883.5|4880.5|4885.3|4882.3|4883.2|4880.2|0
1735049100000|2024-12-24 14:05:00|4883.6|4880.6|4885.5|4882.5|4885.5|4882.5|4883.5|4880.5|0
1735049400000|2024-12-24 14:10:00|4885.3|4882.3|4887|4884|4887.1|4884.1|4885.3|4882.3|0
1735049700000|2024-12-24 14:15:00|4887.1|4884.1|4885.5|4882.5|4887.3|4884.3|4885.3|4882.3|0
1735050000000|2024-12-24 14:20:00|4885.6|4882.6|4884.5|4881.5|4886.1|4883.1|4884.5|4881.5|0
1735050300000|2024-12-24 14:25:00|4884.7|4881.7|4885.2|4882.2|4886|4883|4883.1|4880.1|0
1735050600000|2024-12-24 14:30:00|4885|4882|4885.5|4882.5|4886.1|4883.1|4881.3|4878.3|0
1735050900000|2024-12-24 14:35:00|4885.2|4882.2|4887.3|4884.3|4888.7|4885.7|4883.4|4880.4|0
1735051200000|2024-12-24 14:40:00|4887.1|4884.1|4889.5|4886.5|4891.2|4888.2|4887|4884|0
1735051500000|2024-12-24 14:45:00|4889.7|4886.7|4890.2|4887.2|4891.2|4888.2|4889.2|4886.2|0
1735051800000|2024-12-24 14:50:00|4890.1|4887.1|4890.8|4887.8|4892|4889|4887.9|4884.9|0
1735052100000|2024-12-24 14:55:00|4890.7|4887.7|4892.1|4889.1|4892.8|4889.8|4889.2|4886.2|0
1735052400000|2024-12-24 15:00:00|4892.3|4889.3|4896.4|4893.4|4896.7|4893.7|4892.1|4889.1|0
1735052700000|2024-12-24 15:05:00|4896.3|4893.3|4894.4|4891.4|4898.1|4895.1|4893.9|4890.9|0
1735053000000|2024-12-24 15:10:00|4894.6|4891.6|4898.1|4895.1|4898.2|4895.2|4894.4|4891.4|0
1735053300000|2024-12-24 15:15:00|4898.3|4895.3|4898.6|4895.6|4899.4|4896.4|4897.7|4894.7|0
1735053600000|2024-12-24 15:20:00|4898.8|4895.8|4898.4|4895.4|4899.1|4896.1|4896.4|4893.4|0
1735053900000|2024-12-24 15:25:00|4898.5|4895.5|4898.8|4895.8|4899.8|4896.8|4898.3|4895.3|0
1735054200000|2024-12-24 15:30:00|4899|4896|4901.7|4898.7|4901.9|4898.9|4898.5|4895.5|0
1735054500000|2024-12-24 15:35:00|4901.6|4898.6|4906.5|4903.5|4906.7|4903.7|4900.7|4897.7|0
1735054800000|2024-12-24 15:40:00|4906.6|4903.6|4900.8|4897.8|4907.7|4904.7|4900|4897|0
1735055100000|2024-12-24 15:45:00|4900.6|4897.6|4900.9|4897.9|4901.6|4898.6|4899.6|4896.6|0
1735055400000|2024-12-24 15:50:00|4900.8|4897.8|4892.2|4889.2|4900.9|4897.9|4891.7|4888.7|0
1735055700000|2024-12-24 15:55:00|4892.4|4889.4|4895.3|4892.3|4895.4|4892.4|4892|4889|0
1735056000000|2024-12-24 16:00:00|4895.1|4892.1|4895.8|4892.8|4896.4|4893.4|4894.5|4891.5|0
1735056300000|2024-12-24 16:05:00|4895.9|4892.9|4895|4892|4895.9|4892.9|4893.2|4890.2|0
1735056600000|2024-12-24 16:10:00|4894.8|4891.8|4894.2|4891.2|4894.8|4891.8|4892.7|4889.7|0
1735056900000|2024-12-24 16:15:00|4894|4891|4894.6|4891.6|4895.4|4892.4|4893.8|4890.8|0
1735057200000|2024-12-24 16:20:00|4894.8|4891.8|4895.8|4892.8|4895.9|4892.9|4893.8|4890.8|0
1735057500000|2024-12-24 16:25:00|4895.9|4892.9|4893.4|4890.4|4896.1|4893.1|4893.1|4890.1|0
1735057800000|2024-12-24 16:30:00|4893.3|4890.3|4893.9|4890.9|4893.9|4890.9|4892.3|4889.3|0
1735058100000|2024-12-24 16:35:00|4893.8|4890.8|4895.1|4892.1|4895.6|4892.6|4893.1|4890.1|0
1735058400000|2024-12-24 16:40:00|4895.2|4892.2|4896.8|4893.8|4897|4894|4894.9|4891.9|0
1735058700000|2024-12-24 16:45:00|4896.7|4893.7|4896.9|4893.9|4897.2|4894.2|4896|4893|0
1735059000000|2024-12-24 16:50:00|4896.7|4893.7|4892.6|4889.6|4897.2|4894.2|4890.7|4887.7|0
1735059300000|2024-12-24 16:55:00|4892.8|4889.8|4891.8|4888.8|4895.4|4892.4|4891.3|4888.3|0
1735059600000|2024-12-24 17:00:00|4892|4889|4894|4891|4894.7|4891.7|4891.2|4888.2|0
1735059900000|2024-12-24 17:05:00|4894.1|4891.1|4895.9|4892.9|4896|4893|4893.9|4890.9|0
1735060200000|2024-12-24 17:10:00|4896|4893|4897.3|4894.3|4897.3|4894.3|4895.2|4892.2|0
1735060500000|2024-12-24 17:15:00|4897.5|4894.5|4893.7|4890.7|4897.7|4894.7|4893.3|4890.3|0
1735060800000|2024-12-24 17:20:00|4893.5|4890.5|4893.8|4890.8|4895.1|4892.1|4893.2|4890.2|0
1735061100000|2024-12-24 17:25:00|4894|4891|4895.1|4892.1|4896.3|4893.3|4893.8|4890.8|0
1735061400000|2024-12-24 17:30:00|4895|4892|4890.7|4887.7|4895.3|4892.3|4890.6|4887.6|0
1735061700000|2024-12-24 17:35:00|4890.9|4887.9|4893.8|4890.8|4894.1|4891.1|4888.6|4885.6|0
1735062000000|2024-12-24 17:40:00|4893.7|4890.7|4893.7|4890.7|4896.1|4893.1|4893.2|4890.2|0
1735062300000|2024-12-24 17:45:00|4893.5|4890.5|4894.5|4891.5|4894.6|4891.6|4891.4|4888.4|0
1735062600000|2024-12-24 17:50:00|4895|4892|4895.4|4892.4|4897|4894|4892.8|4889.8|0
1735062900000|2024-12-24 17:55:00|4895.2|4892.2|4898.8|4895.8|4899.4|4896.4|4894.6|4891.6|0
1735063200000|2024-12-24 18:00:00|4898.6|4895.6|4897.6|4894.6|4899.4|4896.4|4896.2|4893.2|0
1735063500000|2024-12-24 18:05:00|4897.8|4894.8|4896.5|4893.5|4898.8|4895.8|4896.3|4893.3|0
1735063800000|2024-12-24 18:10:00|4896.4|4893.4|4899.3|4896.3|4899.3|4896.3|4896.2|4893.2|0
1735064100000|2024-12-24 18:15:00|4899.1|4896.1|4899.1|4896.1|4899.1|4896.1|4899.1|4896.1|0
1735167600000|2024-12-25 23:00:00|4893|4890|4895.9|4892.9|4896.8|4893.8|4892.9|4889.9|0
1735167900000|2024-12-25 23:05:00|4895.8|4892.8|4894.8|4891.8|4896.5|4893.5|4894.6|4891.6|0
1735168200000|2024-12-25 23:10:00|4894.9|4891.9|4895.4|4892.4|4896.1|4893.1|4894.8|4891.8|0
1735168500000|2024-12-25 23:15:00|4895.5|4892.5|4895.9|4892.9|4896.3|4893.3|4894.8|4891.8|0
1735168800000|2024-12-25 23:20:00|4895.8|4892.8|4894.8|4891.8|4896.4|4893.4|4894.8|4891.8|0
1735169100000|2024-12-25 23:25:00|4894.6|4891.6|4894.4|4891.4|4895.5|4892.5|4894.3|4891.3|0
1735169400000|2024-12-25 23:30:00|4894.3|4891.3|4891.3|4888.3|4894.3|4891.3|4891.2|4888.2|0
1735169700000|2024-12-25 23:35:00|4889.3|4886.3|4890|4887|4890|4887|4889.2|4886.2|0
1735170000000|2024-12-25 23:40:00|4889.9|4886.9|4889.7|4886.7|4890.3|4887.3|4889.7|4886.7|0
1735170300000|2024-12-25 23:45:00|4889.8|4886.8|4888.8|4885.8|4889.8|4886.8|4888.7|4885.7|0
1735170600000|2024-12-25 23:50:00|4888.7|4885.7|4889.4|4886.4|4889.8|4886.8|4888.7|4885.7|0
1735170900000|2024-12-25 23:55:00|4889.3|4886.3|4889.3|4886.3|4889.8|4886.8|4888.8|4885.8|0
1735171200000|2024-12-26 00:00:00|4889.2|4886.2|4889.1|4886.1|4890|4887|4888.8|4885.8|0
1735171500000|2024-12-26 00:05:00|4889|4886|4888.8|4885.8|4889.7|4886.7|4888.6|4885.6|0
1735171800000|2024-12-26 00:10:00|4888.6|4885.6|4888.5|4885.5|4889.1|4886.1|4888.5|4885.5|0
1735172100000|2024-12-26 00:15:00|4888.6|4885.6|4888.6|4885.6|4889.1|4886.1|4888.3|4885.3|0
1735172400000|2024-12-26 00:20:00|4888.5|4885.5|4888.8|4885.8|4888.8|4885.8|4888.3|4885.3|0
1735172700000|2024-12-26 00:25:00|4889|4886|4888.6|4885.6|4889.3|4886.3|4888.6|4885.6|0
1735173000000|2024-12-26 00:30:00|4888.7|4885.7|4888.6|4885.6|4889|4886|4888.6|4885.6|0
1735173300000|2024-12-26 00:35:00|4888.7|4885.7|4889.6|4886.6|4889.6|4886.6|4888.6|4885.6|0
1735173600000|2024-12-26 00:40:00|4889.5|4886.5|4889.4|4886.4|4890.3|4887.3|4889.4|4886.4|0
1735173900000|2024-12-26 00:45:00|4889.5|4886.5|4889.4|4886.4|4889.8|4886.8|4889.4|4886.4|0
1735174200000|2024-12-26 00:50:00|4889.5|4886.5|4889.1|4886.1|4889.6|4886.6|4889.1|4886.1|0
1735174500000|2024-12-26 00:55:00|4888.8|4885.8|4888.5|4885.5|4889.1|4886.1|4888.5|4885.5|0
1735174800000|2024-12-26 01:00:00|4888.6|4885.6|4887.8|4884.8|4889.1|4886.1|4887.5|4884.5|0
1735175100000|2024-12-26 01:05:00|4887.7|4884.7|4888.4|4885.4|4888.6|4885.6|4887.7|4884.7|0
1735175400000|2024-12-26 01:10:00|4888.5|4885.5|4888.8|4885.8|4888.8|4885.8|4888.3|4885.3|0
1735175700000|2024-12-26 01:15:00|4888.7|4885.7|4888.8|4885.8|4889.6|4886.6|4888.6|4885.6|0
1735176000000|2024-12-26 01:20:00|4889|4886|4889.6|4886.6|4889.9|4886.9|4888.7|4885.7|0
1735176300000|2024-12-26 01:25:00|4889.8|4886.8|4890.3|4887.3|4890.3|4887.3|4889.4|4886.4|0
1735176600000|2024-12-26 01:30:00|4890.4|4887.4|4890.1|4887.1|4890.4|4887.4|4889.6|4886.6|0
1735176900000|2024-12-26 01:35:00|4890|4887|4890.6|4887.6|4890.6|4887.6|4890|4887|0
1735177200000|2024-12-26 01:40:00|4890.5|4887.5|4890.7|4887.7|4890.9|4887.9|4890.3|4887.3|0
1735177500000|2024-12-26 01:45:00|4890.6|4887.6|4891.3|4888.3|4891.4|4888.4|4890.6|4887.6|0
1735177800000|2024-12-26 01:50:00|4891.2|4888.2|4890.7|4887.7|4891.2|4888.2|4890.3|4887.3|0
1735178100000|2024-12-26 01:55:00|4890.8|4887.8|4890.6|4887.6|4890.9|4887.9|4890.4|4887.4|0
1735178400000|2024-12-26 02:00:00|4890.5|4887.5|4890.1|4887.1|4890.6|4887.6|4890.1|4887.1|0
1735178700000|2024-12-26 02:05:00|4890|4887|4889.9|4886.9|4890.2|4887.2|4889.3|4886.3|0
1735179000000|2024-12-26 02:10:00|4889.8|4886.8|4890|4887|4890.1|4887.1|4889.8|4886.8|0
1735179300000|2024-12-26 02:15:00|4890.1|4887.1|4890.4|4887.4|4890.6|4887.6|4890.1|4887.1|0
1735179600000|2024-12-26 02:20:00|4890.3|4887.3|4890.4|4887.4|4890.7|4887.7|4890.3|4887.3|0
1735179900000|2024-12-26 02:25:00|4890.3|4887.3|4890.3|4887.3|4890.7|4887.7|4890.1|4887.1|0
1735180200000|2024-12-26 02:30:00|4890.4|4887.4|4890.4|4887.4|4890.6|4887.6|4889.9|4886.9|0
1735180500000|2024-12-26 02:35:00|4890.3|4887.3|4890.4|4887.4|4890.6|4887.6|4890.1|4887.1|0
1735180800000|2024-12-26 02:40:00|4890.3|4887.3|4890.9|4887.9|4891.1|4888.1|4890.3|4887.3|0
1735181100000|2024-12-26 02:45:00|4890.7|4887.7|4890.6|4887.6|4890.9|4887.9|4890.6|4887.6|0
1735181400000|2024-12-26 02:50:00|4890.5|4887.5|4890.6|4887.6|4891.2|4888.2|4890.5|4887.5|0
1735181700000|2024-12-26 02:55:00|4890.7|4887.7|4890.7|4887.7|4890.7|4887.7|4890.6|4887.6|0
1735182000000|2024-12-26 03:00:00|4890.6|4887.6|4891.4|4888.4|4891.4|4888.4|4890.6|4887.6|0
1735182300000|2024-12-26 03:05:00|4891.3|4888.3|4891.2|4888.2|4891.4|4888.4|4891.1|4888.1|0
1735182600000|2024-12-26 03:10:00|4891.1|4888.1|4891.2|4888.2|4891.4|4888.4|4891.1|4888.1|0
1735182900000|2024-12-26 03:15:00|4891.1|4888.1|4891.7|4888.7|4891.7|4888.7|4890.7|4887.7|0
1735183200000|2024-12-26 03:20:00|4891.9|4888.9|4893.5|4890.5|4893.8|4890.8|4891.5|4888.5|0
1735183500000|2024-12-26 03:25:00|4893.7|4890.7|4893.8|4890.8|4893.8|4890.8|4893.2|4890.2|0
1735183800000|2024-12-26 03:30:00|4893.7|4890.7|4894|4891|4894|4891|4893.5|4890.5|0
1735184100000|2024-12-26 03:35:00|4893.9|4890.9|4893.9|4890.9|4894|4891|4893.8|4890.8|0
1735184400000|2024-12-26 03:40:00|4893.8|4890.8|4893.8|4890.8|4894|4891|4893.7|4890.7|0
1735184700000|2024-12-26 03:45:00|4893.7|4890.7|4893.8|4890.8|4894|4891|4893.6|4890.6|0
1735185000000|2024-12-26 03:50:00|4893.9|4890.9|4892|4889|4894|4891|4891.8|4888.8|0
1735185300000|2024-12-26 03:55:00|4891.9|4888.9|4892|4889|4892|4889|4891.8|4888.8|0
1735185600000|2024-12-26 04:00:00|4891.9|4888.9|4891.8|4888.8|4892|4889|4891.7|4888.7|0
1735185900000|2024-12-26 04:05:00|4891.7|4888.7|4891.5|4888.5|4891.7|4888.7|4891.3|4888.3|0
1735186200000|2024-12-26 04:10:00|4891.4|4888.4|4891.2|4888.2|4891.5|4888.5|4890.9|4887.9|0
1735186500000|2024-12-26 04:15:00|4891.3|4888.3|4891|4888|4891.3|4888.3|4891|4888|0
1735186800000|2024-12-26 04:20:00|4890.9|4887.9|4890.4|4887.4|4891|4888|4890.4|4887.4|0
1735187100000|2024-12-26 04:25:00|4890.2|4887.2|4890.5|4887.5|4890.8|4887.8|4889.7|4886.7|0
1735187400000|2024-12-26 04:30:00|4890.4|4887.4|4890.5|4887.5|4890.5|4887.5|4889.9|4886.9|0
1735187700000|2024-12-26 04:35:00|4890.4|4887.4|4891|4888|4891|4888|4890.4|4887.4|0
1735188000000|2024-12-26 04:40:00|4890.9|4887.9|4890.8|4887.8|4891|4888|4890.7|4887.7|0
1735188300000|2024-12-26 04:45:00|4890.9|4887.9|4890.7|4887.7|4891|4888|4890.5|4887.5|0
1735188600000|2024-12-26 04:50:00|4890.8|4887.8|4890.5|4887.5|4890.8|4887.8|4890.5|4887.5|0
1735188900000|2024-12-26 04:55:00|4890.6|4887.6|4889.4|4886.4|4890.7|4887.7|4889.3|4886.3|0
1735189200000|2024-12-26 05:00:00|4889.5|4886.5|4891.5|4888.5|4891.7|4888.7|4889.1|4886.1|0
1735189500000|2024-12-26 05:05:00|4891.4|4888.4|4892.3|4889.3|4892.5|4889.5|4891.3|4888.3|0
1735189800000|2024-12-26 05:10:00|4892.4|4889.4|4891.8|4888.8|4892.4|4889.4|4891.6|4888.6|0
1735190100000|2024-12-26 05:15:00|4891.7|4888.7|4892.1|4889.1|4892.3|4889.3|4891.7|4888.7|0
1735190400000|2024-12-26 05:20:00|4892|4889|4894.1|4891.1|4894.1|4891.1|4891.8|4888.8|0
1735190700000|2024-12-26 05:25:00|4894|4891|4894.3|4891.3|4894.3|4891.3|4893.8|4890.8|0
1735191000000|2024-12-26 05:30:00|4894.1|4891.1|4894.8|4891.8|4894.8|4891.8|4894.1|4891.1|0
1735191300000|2024-12-26 05:35:00|4894.7|4891.7|4894.8|4891.8|4894.9|4891.9|4894.5|4891.5|0
1735191600000|2024-12-26 05:40:00|4894.9|4891.9|4895.4|4892.4|4895.6|4892.6|4894.9|4891.9|0
1735191900000|2024-12-26 05:45:00|4895.3|4892.3|4895.3|4892.3|4895.3|4892.3|4895|4892|0
1735192200000|2024-12-26 05:50:00|4895.2|4892.2|4894.9|4891.9|4895.6|4892.6|4894.9|4891.9|0
1735192500000|2024-12-26 05:55:00|4895.1|4892.1|4894.8|4891.8|4895.3|4892.3|4894.6|4891.6|0
1735192800000|2024-12-26 06:00:00|4894.9|4891.9|4895.1|4892.1|4895.1|4892.1|4894.6|4891.6|0
1735193100000|2024-12-26 06:05:00|4895|4892|4894.4|4891.4|4895.1|4892.1|4894.3|4891.3|0
1735193400000|2024-12-26 06:10:00|4894.5|4891.5|4894.8|4891.8|4894.8|4891.8|4894.5|4891.5|0
1735193700000|2024-12-26 06:15:00|4894.7|4891.7|4894.8|4891.8|4894.8|4891.8|4894.5|4891.5|0
1735194000000|2024-12-26 06:20:00|4894.7|4891.7|4894.5|4891.5|4894.8|4891.8|4894.5|4891.5|0
1735194300000|2024-12-26 06:25:00|4894.3|4891.3|4894|4891|4894.5|4891.5|4893.7|4890.7|0
1735194600000|2024-12-26 06:30:00|4894.1|4891.1|4894.1|4891.1|4894.3|4891.3|4893.8|4890.8|0
1735194900000|2024-12-26 06:35:00|4894|4891|4894.5|4891.5|4894.5|4891.5|4893.7|4890.7|0
1735195200000|2024-12-26 06:40:00|4894.4|4891.4|4894.1|4891.1|4894.4|4891.4|4894|4891|0
1735195500000|2024-12-26 06:45:00|4894|4891|4893.9|4890.9|4894|4891|4893.5|4890.5|0
1735195800000|2024-12-26 06:50:00|4893.8|4890.8|4892.7|4889.7|4893.9|4890.9|4892.7|4889.7|0
1735196100000|2024-12-26 06:55:00|4892.6|4889.6|4892.5|4889.5|4892.9|4889.9|4892.5|4889.5|0
1735196400000|2024-12-26 07:00:00|4892.7|4889.7|4892.7|4889.7|4892.8|4889.8|4891.7|4888.7|0
1735196700000|2024-12-26 07:05:00|4892.6|4889.6|4893|4890|4893.3|4890.3|4892.5|4889.5|0
1735197000000|2024-12-26 07:10:00|4893.2|4890.2|4893.3|4890.3|4893.5|4890.5|4892.8|4889.8|0
1735197300000|2024-12-26 07:15:00|4893.4|4890.4|4893|4890|4893.4|4890.4|4892.6|4889.6|0
1735197600000|2024-12-26 07:20:00|4893.2|4890.2|4893.3|4890.3|4893.3|4890.3|4893|4890|0
1735197900000|2024-12-26 07:25:00|4893.2|4890.2|4893|4890|4893.3|4890.3|4892.7|4889.7|0
1735198200000|2024-12-26 07:30:00|4893.1|4890.1|4892.8|4889.8|4893.2|4890.2|4892.8|4889.8|0
1735198500000|2024-12-26 07:35:00|4892.9|4889.9|4893.2|4890.2|4893.2|4890.2|4892.9|4889.9|0
1735198800000|2024-12-26 07:40:00|4893|4890|4893.2|4890.2|4893.2|4890.2|4893|4890|0
1735199100000|2024-12-26 07:45:00|4893|4890|4893.2|4890.2|4893.2|4890.2|4893|4890|0
1735199400000|2024-12-26 07:50:00|4893.8|4890.8|4894|4891|4894.3|4891.3|4893.8|4890.8|0
1735199700000|2024-12-26 07:55:00|4893.8|4890.8|4893.8|4890.8|4894.1|4891.1|4893.5|4890.5|0
1735200000000|2024-12-26 08:00:00|4893.7|4890.7|4891.1|4888.1|4893.8|4890.8|4890.9|4887.9|0
1735200300000|2024-12-26 08:05:00|4891|4888|4891.1|4888.1|4891.7|4888.7|4890.2|4887.2|0
1735200600000|2024-12-26 08:10:00|4891.3|4888.3|4890.9|4887.9|4891.4|4888.4|4890.6|4887.6|0
1735200900000|2024-12-26 08:15:00|4890.8|4887.8|4888.7|4885.7|4890.8|4887.8|4888.1|4885.1|0
1735201200000|2024-12-26 08:20:00|4888.8|4885.8|4885.2|4882.2|4888.8|4885.8|4884.9|4881.9|0
1735201500000|2024-12-26 08:25:00|4885.1|4882.1|4886.5|4883.5|4886.7|4883.7|4884.7|4881.7|0
1735201800000|2024-12-26 08:30:00|4886.4|4883.4|4886.8|4883.8|4887.2|4884.2|4882|4879|0
1735202100000|2024-12-26 08:35:00|4887.2|4884.2|4886|4883|4887.3|4884.3|4884.9|4881.9|0
1735202400000|2024-12-26 08:40:00|4886.2|4883.2|4885.6|4882.6|4886.9|4883.9|4885.2|4882.2|0
1735202700000|2024-12-26 08:45:00|4885.5|4882.5|4885.7|4882.7|4885.9|4882.9|4884.4|4881.4|0
1735203000000|2024-12-26 08:50:00|4885.8|4882.8|4883.3|4880.3|4885.8|4882.8|4883.3|4880.3|0
1735203300000|2024-12-26 08:55:00|4883|4880|4883.1|4880.1|4883.8|4880.8|4881.9|4878.9|0
1735203600000|2024-12-26 09:00:00|4883.3|4880.3|4881|4878|4884.2|4881.2|4880.9|4877.9|0
1735203900000|2024-12-26 09:05:00|4880.9|4877.9|4882.3|4879.3|4883.1|4880.1|4880.9|4877.9|0
1735204200000|2024-12-26 09:10:00|4882.2|4879.2|4879.9|4876.9|4883|4880|4878.7|4875.7|0
1735204500000|2024-12-26 09:15:00|4879.8|4876.8|4879.1|4876.1|4882.3|4879.3|4879.1|4876.1|0
1735204800000|2024-12-26 09:20:00|4878.9|4875.9|4879.7|4876.7|4880.4|4877.4|4878.9|4875.9|0
1735205100000|2024-12-26 09:25:00|4879.5|4876.5|4880.7|4877.7|4881|4878|4879.2|4876.2|0
1735205400000|2024-12-26 09:30:00|4880.9|4877.9|4882.3|4879.3|4883.1|4880.1|4880.5|4877.5|0
1735205700000|2024-12-26 09:35:00|4882.1|4879.1|4882.3|4879.3|4882.6|4879.6|4881|4878|0
1735206000000|2024-12-26 09:40:00|4882.2|4879.2|4882|4879|4882.5|4879.5|4881.5|4878.5|0
1735206300000|2024-12-26 09:45:00|4881.7|4878.7|4881|4878|4882.5|4879.5|4881|4878|0
1735206600000|2024-12-26 09:50:00|4881.1|4878.1|4876.3|4873.3|4881.3|4878.3|4876.3|4873.3|0
1735206900000|2024-12-26 09:55:00|4876.5|4873.5|4877.6|4874.6|4878.7|4875.7|4876.5|4873.5|0
1735207200000|2024-12-26 10:00:00|4877.7|4874.7|4873.6|4870.6|4877.8|4874.8|4873.2|4870.2|0
1735207500000|2024-12-26 10:05:00|4873.7|4870.7|4874.1|4871.1|4874.9|4871.9|4873.1|4870.1|0
1735207800000|2024-12-26 10:10:00|4874.2|4871.2|4874.4|4871.4|4874.8|4871.8|4873.7|4870.7|0
1735208100000|2024-12-26 10:15:00|4874.5|4871.5|4876.4|4873.4|4876.6|4873.6|4874.5|4871.5|0
1735208400000|2024-12-26 10:20:00|4876.3|4873.3|4874.7|4871.7|4876.3|4873.3|4874.5|4871.5|0
1735208700000|2024-12-26 10:25:00|4874.6|4871.6|4875.3|4872.3|4875.3|4872.3|4874.2|4871.2|0
1735209000000|2024-12-26 10:30:00|4875.4|4872.4|4875.5|4872.5|4875.6|4872.6|4874.4|4871.4|0
1735209300000|2024-12-26 10:35:00|4875.4|4872.4|4876.6|4873.6|4876.8|4873.8|4875.1|4872.1|0
1735209600000|2024-12-26 10:40:00|4876.8|4873.8|4876.2|4873.2|4876.9|4873.9|4875.7|4872.7|0
1735209900000|2024-12-26 10:45:00|4876.3|4873.3|4875.7|4872.7|4877.6|4874.6|4875.3|4872.3|0
1735210200000|2024-12-26 10:50:00|4875.5|4872.5|4874.5|4871.5|4876.3|4873.3|4874.2|4871.2|0
1735210500000|2024-12-26 10:55:00|4874.7|4871.7|4875.8|4872.8|4876.5|4873.5|4874.7|4871.7|0
1735210800000|2024-12-26 11:00:00|4875.7|4872.7|4875.8|4872.8|4875.8|4872.8|4873.8|4870.8|0
1735211100000|2024-12-26 11:05:00|4876|4873|4874.2|4871.2|4876|4873|4873.9|4870.9|0
1735211400000|2024-12-26 11:10:00|4874.1|4871.1|4872.9|4869.9|4875.5|4872.5|4872.6|4869.6|0
1735211700000|2024-12-26 11:15:00|4872.8|4869.8|4872.6|4869.6|4873.4|4870.4|4872.1|4869.1|0
1735212000000|2024-12-26 11:20:00|4872.8|4869.8|4874.1|4871.1|4874.5|4871.5|4872.6|4869.6|0
1735212300000|2024-12-26 11:25:00|4874.4|4871.4|4876.2|4873.2|4876.6|4873.6|4874.4|4871.4|0
1735212600000|2024-12-26 11:30:00|4876.3|4873.3|4877|4874|4877.3|4874.3|4876.2|4873.2|0
1735212900000|2024-12-26 11:35:00|4876.9|4873.9|4877.1|4874.1|4877.6|4874.6|4876.6|4873.6|0
1735213200000|2024-12-26 11:40:00|4877.3|4874.3|4877.1|4874.1|4877.8|4874.8|4877|4874|0
1735213500000|2024-12-26 11:45:00|4877|4874|4876.8|4873.8|4877.5|4874.5|4876|4873|0
1735213800000|2024-12-26 11:50:00|4876.6|4873.6|4878.1|4875.1|4878.1|4875.1|4876.6|4873.6|0
1735214100000|2024-12-26 11:55:00|4878.2|4875.2|4877.9|4874.9|4878.3|4875.3|4877.6|4874.6|0
1735214400000|2024-12-26 12:00:00|4878.1|4875.1|4878.9|4875.9|4880.1|4877.1|4877.9|4874.9|0
1735214700000|2024-12-26 12:05:00|4879|4876|4878.6|4875.6|4879.1|4876.1|4878.3|4875.3|0
1735215000000|2024-12-26 12:10:00|4878.5|4875.5|4878.3|4875.3|4879.1|4876.1|4877.8|4874.8|0
1735215300000|2024-12-26 12:15:00|4878.2|4875.2|4879.2|4876.2|4879.2|4876.2|4877.6|4874.6|0
1735215600000|2024-12-26 12:20:00|4879.1|4876.1|4878.4|4875.4|4879.7|4876.7|4877.9|4874.9|0
1735215900000|2024-12-26 12:25:00|4878.3|4875.3|4879.9|4876.9|4879.9|4876.9|4877.5|4874.5|0
1735216200000|2024-12-26 12:30:00|4879.8|4876.8|4878.7|4875.7|4879.9|4876.9|4878.2|4875.2|0
1735216500000|2024-12-26 12:35:00|4878.8|4875.8|4877.7|4874.7|4879.2|4876.2|4877.5|4874.5|0
1735216800000|2024-12-26 12:40:00|4877.6|4874.6|4877.8|4874.8|4877.9|4874.9|4876.6|4873.6|0
1735217100000|2024-12-26 12:45:00|4877.6|4874.6|4878.9|4875.9|4879.2|4876.2|4877|4874|0
1735217400000|2024-12-26 12:50:00|4878.8|4875.8|4879.4|4876.4|4879.7|4876.7|4878.3|4875.3|0
1735217700000|2024-12-26 12:55:00|4879.5|4876.5|4878.5|4875.5|4879.6|4876.6|4878.2|4875.2|0
1735218000000|2024-12-26 13:00:00|4878.4|4875.4|4878.5|4875.5|4879.4|4876.4|4877.9|4874.9|0
1735218300000|2024-12-26 13:05:00|4878.6|4875.6|4879.2|4876.2|4879.2|4876.2|4877.9|4874.9|0
1735218600000|2024-12-26 13:10:00|4879.1|4876.1|4879.7|4876.7|4880|4877|4878.3|4875.3|0
1735218900000|2024-12-26 13:15:00|4879.6|4876.6|4879.2|4876.2|4880.2|4877.2|4879.1|4876.1|0
1735219200000|2024-12-26 13:20:00|4879.3|4876.3|4878.9|4875.9|4880|4877|4878.7|4875.7|0
1735219500000|2024-12-26 13:25:00|4878.8|4875.8|4878.7|4875.7|4879.4|4876.4|4878.3|4875.3|0
1735219800000|2024-12-26 13:30:00|4878.8|4875.8|4878.6|4875.6|4879.6|4876.6|4876.2|4873.2|0
1735220100000|2024-12-26 13:35:00|4878.4|4875.4|4878.7|4875.7|4879.6|4876.6|4877.8|4874.8|0
1735220400000|2024-12-26 13:40:00|4878.6|4875.6|4877|4874|4879.7|4876.7|4874.4|4871.4|0
1735220700000|2024-12-26 13:45:00|4876.6|4873.6|4877.1|4874.1|4877.3|4874.3|4875.2|4872.2|0
1735221000000|2024-12-26 13:50:00|4877|4874|4877.5|4874.5|4878.4|4875.4|4875.8|4872.8|0
1735221300000|2024-12-26 13:55:00|4877.3|4874.3|4877.8|4874.8|4878.1|4875.1|4876.6|4873.6|0
1735221600000|2024-12-26 14:00:00|4877.5|4874.5|4878.4|4875.4|4879.1|4876.1|4876.6|4873.6|0
1735221900000|2024-12-26 14:05:00|4878.3|4875.3|4878.7|4875.7|4878.9|4875.9|4877.3|4874.3|0
1735222200000|2024-12-26 14:10:00|4878.6|4875.6|4877.3|4874.3|4879.1|4876.1|4876.6|4873.6|0
1735222500000|2024-12-26 14:15:00|4877.2|4874.2|4877.6|4874.6|4878.7|4875.7|4876.8|4873.8|0
1735222800000|2024-12-26 14:20:00|4877.5|4874.5|4876.3|4873.3|4877.6|4874.6|4874.1|4871.1|0
1735223100000|2024-12-26 14:25:00|4876.4|4873.4|4877.2|4874.2|4877.4|4874.4|4875.6|4872.6|0
1735223400000|2024-12-26 14:30:00|4877.9|4874.9|4880|4877|4882.1|4879.1|4877.2|4874.2|0
1735223700000|2024-12-26 14:35:00|4879.8|4876.8|4879.3|4876.3|4881.9|4878.9|4877.4|4874.4|0
1735224000000|2024-12-26 14:40:00|4879.5|4876.5|4879|4876|4880.8|4877.8|4877.7|4874.7|0
1735224300000|2024-12-26 14:45:00|4879.2|4876.2|4876.4|4873.4|4879.7|4876.7|4875.9|4872.9|0
1735224600000|2024-12-26 14:50:00|4876.5|4873.5|4867.3|4864.3|4876.7|4873.7|4865.1|4862.1|0
1735224900000|2024-12-26 14:55:00|4867.1|4864.1|4877.2|4874.2|4878.3|4875.3|4867.1|4864.1|0
1735225200000|2024-12-26 15:00:00|4877.3|4874.3|4879|4876|4879.6|4876.6|4876.4|4873.4|0
1735225500000|2024-12-26 15:05:00|4878.8|4875.8|4874.6|4871.6|4880.4|4877.4|4874.3|4871.3|0
1735225800000|2024-12-26 15:10:00|4874.7|4871.7|4876.2|4873.2|4876.9|4873.9|4874.3|4871.3|0
1735226100000|2024-12-26 15:15:00|4876.4|4873.4|4874.3|4871.3|4876.4|4873.4|4873.8|4870.8|0
1735226400000|2024-12-26 15:20:00|4874.4|4871.4|4878.6|4875.6|4878.6|4875.6|4873.8|4870.8|0
1735226700000|2024-12-26 15:25:00|4878.5|4875.5|4879.1|4876.1|4879.3|4876.3|4877.2|4874.2|0
1735227000000|2024-12-26 15:30:00|4879|4876|4879.5|4876.5|4880.3|4877.3|4878.7|4875.7|0
1735227300000|2024-12-26 15:35:00|4879.6|4876.6|4879.1|4876.1|4879.9|4876.9|4878.3|4875.3|0
1735227600000|2024-12-26 15:40:00|4879|4876|4877|4874|4879.6|4876.6|4875.7|4872.7|0
1735227900000|2024-12-26 15:45:00|4877.2|4874.2|4879.9|4876.9|4880.2|4877.2|4876.2|4873.2|0
1735228200000|2024-12-26 15:50:00|4879.8|4876.8|4880.7|4877.7|4881.6|4878.6|4879.6|4876.6|0
1735228500000|2024-12-26 15:55:00|4880.6|4877.6|4882.7|4879.7|4882.9|4879.9|4879.6|4876.6|0
1735228800000|2024-12-26 16:00:00|4882.9|4879.9|4883.2|4880.2|4883.3|4880.3|4881.1|4878.1|0
1735229100000|2024-12-26 16:05:00|4883|4880|4882.9|4879.9|4883.4|4880.4|4882.2|4879.2|0
1735229400000|2024-12-26 16:10:00|4882.7|4879.7|4884.2|4881.2|4884.5|4881.5|4882.7|4879.7|0
1735229700000|2024-12-26 16:15:00|4884.3|4881.3|4885|4882|4885.1|4882.1|4884.2|4881.2|0
1735230000000|2024-12-26 16:20:00|4884.9|4881.9|4882|4879|4885.3|4882.3|4882|4879|0
1735230300000|2024-12-26 16:25:00|4882.2|4879.2|4882.5|4879.5|4882.9|4879.9|4880.4|4877.4|0
1735230600000|2024-12-26 16:30:00|4882.4|4879.4|4884.3|4881.3|4885|4882|4882.2|4879.2|0
1735230900000|2024-12-26 16:35:00|4884.2|4881.2|4885.1|4882.1|4885.3|4882.3|4884.2|4881.2|0
1735231200000|2024-12-26 16:40:00|4885|4882|4888.5|4885.5|4889|4886|4885|4882|0
1735231500000|2024-12-26 16:45:00|4888.4|4885.4|4889.2|4886.2|4889.2|4886.2|4887.7|4884.7|0
1735231800000|2024-12-26 16:50:00|4889|4886|4887.6|4884.6|4889.2|4886.2|4887.1|4884.1|0
1735232100000|2024-12-26 16:55:00|4887.7|4884.7|4889.2|4886.2|4889.7|4886.7|4887.7|4884.7|0
1735232400000|2024-12-26 17:00:00|4889.3|4886.3|4889.7|4886.7|4889.8|4886.8|4888.6|4885.6|0
1735232700000|2024-12-26 17:05:00|4889.6|4886.6|4889.5|4886.5|4890.1|4887.1|4889.3|4886.3|0
1735233000000|2024-12-26 17:10:00|4889.7|4886.7|4891|4888|4891.3|4888.3|4889.5|4886.5|0
1735233300000|2024-12-26 17:15:00|4891.1|4888.1|4892.9|4889.9|4893.7|4890.7|4890.8|4887.8|0
1735233600000|2024-12-26 17:20:00|4892.7|4889.7|4891.3|4888.3|4893.1|4890.1|4890.6|4887.6|0
1735233900000|2024-12-26 17:25:00|4891.1|4888.1|4887.4|4884.4|4891.3|4888.3|4887.2|4884.2|0
1735234200000|2024-12-26 17:30:00|4887.7|4884.7|4890.8|4887.8|4890.8|4887.8|4886.7|4883.7|0
1735234500000|2024-12-26 17:35:00|4890.7|4887.7|4888|4885|4891|4888|4887.4|4884.4|0
1735234800000|2024-12-26 17:40:00|4888.2|4885.2|4888.2|4885.2|4888.5|4885.5|4887.2|4884.2|0
1735235100000|2024-12-26 17:45:00|4888.4|4885.4|4883.3|4880.3|4888.7|4885.7|4879.9|4876.9|0
1735235400000|2024-12-26 17:50:00|4883.2|4880.2|4885|4882|4885.3|4882.3|4880.6|4877.6|0
1735235700000|2024-12-26 17:55:00|4885.1|4882.1|4883.7|4880.7|4886.6|4883.6|4881.6|4878.6|0
1735236000000|2024-12-26 18:00:00|4883.8|4880.8|4885.9|4882.9|4886.9|4883.9|4883.2|4880.2|0
1735236300000|2024-12-26 18:05:00|4886|4883|4887.6|4884.6|4888|4885|4884.5|4881.5|0
1735236600000|2024-12-26 18:10:00|4887.7|4884.7|4885|4882|4888|4885|4884.2|4881.2|0
1735236900000|2024-12-26 18:15:00|4884.8|4881.8|4889|4886|4889.3|4886.3|4884.6|4881.6|0
1735237200000|2024-12-26 18:20:00|4888.9|4885.9|4888|4885|4889|4886|4886.3|4883.3|0
1735237500000|2024-12-26 18:25:00|4888.1|4885.1|4888.4|4885.4|4889.3|4886.3|4888|4885|0
1735237800000|2024-12-26 18:30:00|4888.5|4885.5|4884.6|4881.6|4889.2|4886.2|4884.2|4881.2|0
1735238100000|2024-12-26 18:35:00|4884.5|4881.5|4886.3|4883.3|4887.7|4884.7|4884.3|4881.3|0
1735238400000|2024-12-26 18:40:00|4886.1|4883.1|4883.8|4880.8|4886.9|4883.9|4882.5|4879.5|0
1735238700000|2024-12-26 18:45:00|4884|4881|4886.7|4883.7|4887.7|4884.7|4883.5|4880.5|0
1735239000000|2024-12-26 18:50:00|4886.8|4883.8|4887.4|4884.4|4887.6|4884.6|4885|4882|0
1735239300000|2024-12-26 18:55:00|4887.6|4884.6|4886.2|4883.2|4887.9|4884.9|4884.6|4881.6|0
1735239600000|2024-12-26 19:00:00|4886.3|4883.3|4884.8|4881.8|4886.3|4883.3|4884|4881|0
1735239900000|2024-12-26 19:05:00|4884.6|4881.6|4883.5|4880.5|4885|4882|4882|4879|0
1735240200000|2024-12-26 19:10:00|4883.3|4880.3|4882.9|4879.9|4885.2|4882.2|4882.5|4879.5|0
1735240500000|2024-12-26 19:15:00|4882.7|4879.7|4882.5|4879.5|4883.9|4880.9|4881.7|4878.7|0
1735240800000|2024-12-26 19:20:00|4882.7|4879.7|4884.2|4881.2|4884.5|4881.5|4882.7|4879.7|0
1735241100000|2024-12-26 19:25:00|4884|4881|4883.8|4880.8|4884.8|4881.8|4883.2|4880.2|0
1735241400000|2024-12-26 19:30:00|4883.7|4880.7|4883.3|4880.3|4885.2|4882.2|4883|4880|0
1735241700000|2024-12-26 19:35:00|4883.4|4880.4|4885.3|4882.3|4885.4|4882.4|4882.9|4879.9|0
1735242000000|2024-12-26 19:40:00|4885.4|4882.4|4886.7|4883.7|4887.6|4884.6|4885|4882|0
1735242300000|2024-12-26 19:45:00|4886.9|4883.9|4887.1|4884.1|4888.4|4885.4|4886.7|4883.7|0
1735242600000|2024-12-26 19:50:00|4886.9|4883.9|4888.4|4885.4|4888.9|4885.9|4886.9|4883.9|0
1735242900000|2024-12-26 19:55:00|4887.9|4884.9|4888.9|4885.9|4889.3|4886.3|4887.9|4884.9|0
1735243200000|2024-12-26 20:00:00|4888.5|4885.5|4889.5|4886.5|4889.7|4886.7|4888.4|4885.4|0
1735243500000|2024-12-26 20:05:00|4889.3|4886.3|4890.5|4887.5|4891.3|4888.3|4889.3|4886.3|0
1735243800000|2024-12-26 20:10:00|4890.3|4887.3|4887.1|4884.1|4890.5|4887.5|4886.9|4883.9|0
1735244100000|2024-12-26 20:15:00|4887.4|4884.4|4888.9|4885.9|4888.9|4885.9|4886.8|4883.8|0
1735244400000|2024-12-26 20:20:00|4889|4886|4889.3|4886.3|4889.5|4886.5|4888|4885|0
1735244700000|2024-12-26 20:25:00|4889.5|4886.5|4889.2|4886.2|4890.1|4887.1|4889.2|4886.2|0
1735245000000|2024-12-26 20:30:00|4889|4886|4888.9|4885.9|4889.5|4886.5|4887.2|4884.2|0
1735245300000|2024-12-26 20:35:00|4888.5|4885.5|4889.1|4886.1|4889.8|4886.8|4888|4885|0
1735245600000|2024-12-26 20:40:00|4889|4886|4889|4886|4890.3|4887.3|4888.5|4885.5|0
1735245900000|2024-12-26 20:45:00|4889.2|4886.2|4889.7|4886.7|4891|4888|4888.6|4885.6|0
1735246200000|2024-12-26 20:50:00|4890|4887|4889.3|4886.3|4890.8|4887.8|4888|4885|0
1735246500000|2024-12-26 20:55:00|4889|4886|4886.1|4883.1|4889.7|4886.7|4884.5|4881.5|0
1735246800000|2024-12-26 21:00:00|4885.8|4882.8|4884.8|4881.8|4887.9|4884.9|4883.9|4880.9|0
1735247100000|2024-12-26 21:05:00|4884.6|4881.6|4884|4881|4885.6|4882.6|4883.7|4880.7|0
1735247400000|2024-12-26 21:10:00|4884.1|4881.1|4884.2|4881.2|4885|4882|4884|4881|0
1735247700000|2024-12-26 21:15:00|4884.1|4881.1|4884.2|4881.2|4884.6|4881.6|4883.5|4880.5|0
1735248000000|2024-12-26 21:20:00|4884.1|4881.1|4884|4881|4884.8|4881.8|4883.5|4880.5|0
1735248300000|2024-12-26 21:25:00|4884.2|4881.2|4884.3|4881.3|4884.6|4881.6|4884|4881|0
1735248600000|2024-12-26 21:30:00|4884.2|4881.2|4884.2|4881.2|4884.3|4881.3|4883.7|4880.7|0
1735248900000|2024-12-26 21:35:00|4884|4881|4884|4881|4884.5|4881.5|4883.8|4880.8|0
1735249200000|2024-12-26 21:40:00|4884.1|4881.1|4883.8|4880.8|4884.3|4881.3|4883.8|4880.8|0
1735249500000|2024-12-26 21:45:00|4883.9|4880.9|4883.8|4880.8|4884|4881|4883.3|4880.3|0
1735249800000|2024-12-26 21:50:00|4883.7|4880.7|4883.5|4880.5|4883.8|4880.8|4883.3|4880.3|0
1735250100000|2024-12-26 21:55:00|4883.4|4880.4|4883.3|4880.3|4883.8|4880.8|4883.1|4880.1|0
1735250400000|2024-12-26 22:00:00|4883.4|4880.4|4883.3|4880.3|4883.4|4880.4|4883.3|4880.3|0
1735250700000|2024-12-26 22:05:00|4883.6|4880.6|4883.5|4880.5|4883.7|4880.7|4883.2|4880.2|0
1735251000000|2024-12-26 22:10:00|4883.2|4880.2|4883.1|4880.1|4883.4|4880.4|4883.1|4880.1|0
1735251300000|2024-12-26 22:15:00|4883.2|4880.2|4883.6|4880.6|4883.6|4880.6|4883.2|4880.2|0
1735251600000|2024-12-26 22:20:00|4883.2|4880.2|4883.4|4880.4|4883.5|4880.5|4883.2|4880.2|0
1735251900000|2024-12-26 22:25:00|4883.5|4880.5|4883.5|4880.5|4883.5|4880.5|4883.5|4880.5|0
1735252200000|2024-12-26 22:30:00|4883.3|4880.3|4883.6|4880.6|4883.6|4880.6|4883.3|4880.3|0
1735252500000|2024-12-26 22:35:00|4883.7|4880.7|4883.8|4880.8|4883.8|4880.8|4883.7|4880.7|0
1735252800000|2024-12-26 22:40:00|4883.5|4880.5|4883.5|4880.5|4883.5|4880.5|4883.5|4880.5|0
1735253400000|2024-12-26 22:50:00|4883.3|4880.3|4883|4880|4883.3|4880.3|4883|4880|0
1735253700000|2024-12-26 22:55:00|4883.1|4880.1|4882.9|4879.9|4883.1|4880.1|4882.9|4879.9|0
1735254000000|2024-12-26 23:00:00|4883.1|4880.1|4884.6|4881.6|4884.8|4881.8|4882.9|4879.9|0
1735254300000|2024-12-26 23:05:00|4884.5|4881.5|4883.5|4880.5|4884.6|4881.6|4883.2|4880.2|0
1735254600000|2024-12-26 23:10:00|4883.6|4880.6|4888.9|4885.9|4889|4886|4883.3|4880.3|0
1735254900000|2024-12-26 23:15:00|4888.6|4885.6|4890.7|4887.7|4890.8|4887.8|4888.5|4885.5|0
1735255200000|2024-12-26 23:20:00|4890.6|4887.6|4893.2|4890.2|4893.3|4890.3|4890.6|4887.6|0
1735255500000|2024-12-26 23:25:00|4893.3|4890.3|4893.6|4890.6|4893.8|4890.8|4893|4890|0
1735255800000|2024-12-26 23:30:00|4893.5|4890.5|4892.6|4889.6|4893.5|4890.5|4892.2|4889.2|0
1735256100000|2024-12-26 23:35:00|4892.5|4889.5|4893.1|4890.1|4893.2|4890.2|4892.3|4889.3|0
1735256400000|2024-12-26 23:40:00|4893|4890|4893.5|4890.5|4893.5|4890.5|4892.8|4889.8|0
1735256700000|2024-12-26 23:45:00|4893.6|4890.6|4894.1|4891.1|4894.1|4891.1|4893.2|4890.2|0
1735257000000|2024-12-26 23:50:00|4893.8|4890.8|4894.7|4891.7|4894.8|4891.8|4893.8|4890.8|0
1735257300000|2024-12-26 23:55:00|4894.6|4891.6|4894.8|4891.8|4894.8|4891.8|4893.5|4890.5|0
1735257600000|2024-12-27 00:00:00|4894.6|4891.6|4894.4|4891.4|4894.8|4891.8|4894|4891|0
1735257900000|2024-12-27 00:05:00|4894.3|4891.3|4893.6|4890.6|4894.4|4891.4|4893.5|4890.5|0
1735258200000|2024-12-27 00:10:00|4893.5|4890.5|4907.5|4904.5|4907.5|4904.5|4893|4890|0
1735258500000|2024-12-27 00:15:00|4907.3|4904.3|4891.3|4889.3|4907.5|4904.5|4891.3|4889.3|1299
1735258800000|2024-12-27 00:20:00|4890.8|4888.8|4891.3|4889.3|4894.3|4892.3|4890.3|4888.3|338
1735259100000|2024-12-27 00:25:00|4892.3|4890.3|4889.3|4887.3|4892.3|4890.3|4889.3|4887.3|158
1735259400000|2024-12-27 00:30:00|4889.8|4887.8|4889.3|4887.3|4892.3|4890.3|4889.3|4887.3|222
1735259700000|2024-12-27 00:35:00|4888.3|4886.3|4888.3|4886.3|4889.3|4887.3|4887.8|4885.8|86
1735260000000|2024-12-27 00:40:00|4887.8|4885.8|4886.3|4884.3|4887.8|4885.8|4885.3|4883.3|143
1735260300000|2024-12-27 00:45:00|4886.8|4884.8|4888.3|4886.3|4888.3|4886.3|4885.8|4883.8|135
1735260600000|2024-12-27 00:50:00|4887.3|4885.3|4883.3|4881.3|4887.3|4885.3|4883.3|4881.3|137
1735260900000|2024-12-27 00:55:00|4882.8|4880.8|4883.3|4881.3|4884.3|4882.3|4882.3|4880.3|139
1735261200000|2024-12-27 01:00:00|4883.8|4881.8|4880.3|4878.3|4883.8|4881.8|4878.3|4876.3|251
1735261500000|2024-12-27 01:05:00|4879.3|4877.3|4878.3|4876.3|4880.3|4878.3|4877.3|4875.3|139
1735261800000|2024-12-27 01:10:00|4877.8|4875.8|4878.8|4876.8|4880.3|4878.3|4877.8|4875.8|62
1735262100000|2024-12-27 01:15:00|4878.3|4876.3|4881.3|4879.3|4881.3|4879.3|4877.3|4875.3|130
1735262400000|2024-12-27 01:20:00|4880.8|4878.8|4880.3|4878.3|4881.3|4879.3|4879.3|4877.3|122
1735262700000|2024-12-27 01:25:00|4879.3|4877.3|4878.3|4876.3|4879.3|4877.3|4877.3|4875.3|99
1735263000000|2024-12-27 01:30:00|4879.3|4877.3|4879.3|4877.3|4879.3|4877.3|4878.3|4876.3|157
1735263300000|2024-12-27 01:35:00|4880.3|4878.3|4879.3|4877.3|4880.3|4878.3|4878.3|4876.3|88
1735263600000|2024-12-27 01:40:00|4880.3|4878.3|4881.3|4879.3|4881.3|4879.3|4879.8|4877.8|91
1735263900000|2024-12-27 01:45:00|4881.8|4879.8|4882.3|4880.3|4883.3|4881.3|4881.3|4879.3|284
1735264200000|2024-12-27 01:50:00|4882.8|4880.8|4882.3|4880.3|4883.3|4881.3|4881.3|4879.3|90
1735264500000|2024-12-27 01:55:00|4882.8|4880.8|4881.3|4879.3|4882.8|4880.8|4881.3|4879.3|35
1735264800000|2024-12-27 02:00:00|4880.3|4878.3|4880.3|4878.3|4880.3|4878.3|4879.3|4877.3|42
1735265100000|2024-12-27 02:05:00|4879.8|4877.8|4879.3|4877.3|4882.3|4880.3|4879.3|4877.3|98
1735265400000|2024-12-27 02:10:00|4879.8|4877.8|4879.8|4877.8|4882.3|4880.3|4879.3|4877.3|99
1735265700000|2024-12-27 02:15:00|4879.3|4877.3|4878.8|4876.8|4880.3|4878.3|4877.3|4875.3|143
1735266000000|2024-12-27 02:20:00|4878.3|4876.3|4879.3|4877.3|4880.3|4878.3|4878.3|4876.3|69
1735266300000|2024-12-27 02:25:00|4879.8|4877.8|4880.3|4878.3|4881.3|4879.3|4879.3|4877.3|88
1735266600000|2024-12-27 02:30:00|4879.3|4877.3|4879.3|4877.3|4880.3|4878.3|4879.3|4877.3|40
1735266900000|2024-12-27 02:35:00|4879.8|4877.8|4879.8|4877.8|4880.3|4878.3|4879.3|4877.3|33
1735267200000|2024-12-27 02:40:00|4880.3|4878.3|4879.3|4877.3|4880.3|4878.3|4879.3|4877.3|24
1735267500000|2024-12-27 02:45:00|4880.3|4878.3|4879.8|4877.8|4880.3|4878.3|4879.3|4877.3|18
1735267800000|2024-12-27 02:50:00|4880.3|4878.3|4879.8|4877.8|4880.3|4878.3|4879.3|4877.3|42
1735268100000|2024-12-27 02:55:00|4879.3|4877.3|4879.3|4877.3|4879.8|4877.8|4879.3|4877.3|38
1735268400000|2024-12-27 03:00:00|4879.8|4877.8|4880.8|4878.8|4881.3|4879.3|4879.8|4877.8|63
1735268700000|2024-12-27 03:05:00|4881.3|4879.3|4880.8|4878.8|4881.3|4879.3|4880.3|4878.3|25
1735269000000|2024-12-27 03:10:00|4881.3|4879.3|4882.8|4880.8|4883.3|4881.3|4880.3|4878.3|117
1735269300000|2024-12-27 03:15:00|4882.3|4880.3|4880.8|4878.8|4883.3|4881.3|4880.3|4878.3|68
1735269600000|2024-12-27 03:20:00|4880.3|4878.3|4881.3|4879.3|4881.3|4879.3|4880.3|4878.3|56
1735269900000|2024-12-27 03:25:00|4880.8|4878.8|4880.8|4878.8|4882.3|4880.3|4880.3|4878.3|36
1735270200000|2024-12-27 03:30:00|4880.3|4878.3|4879.8|4877.8|4880.3|4878.3|4879.3|4877.3|43
1735270500000|2024-12-27 03:35:00|4879.3|4877.3|4879.3|4877.3|4880.3|4878.3|4879.3|4877.3|94
1735270800000|2024-12-27 03:40:00|4880.3|4878.3|4879.3|4877.3|4880.3|4878.3|4879.3|4877.3|55
1735271100000|2024-12-27 03:45:00|4879.8|4877.8|4880.3|4878.3|4880.3|4878.3|4879.3|4877.3|75
1735271400000|2024-12-27 03:50:00|4880.8|4878.8|4879.8|4877.8|4881.3|4879.3|4879.8|4877.8|50
1735271700000|2024-12-27 03:55:00|4880.3|4878.3|4879.3|4877.3|4880.3|4878.3|4879.3|4877.3|48
1735272000000|2024-12-27 04:00:00|4879.8|4877.8|4880.8|4878.8|4881.3|4879.3|4879.3|4877.3|36
1735272300000|2024-12-27 04:05:00|4881.3|4879.3|4879.3|4877.3|4881.3|4879.3|4879.3|4877.3|58
1735272600000|2024-12-27 04:10:00|4878.8|4876.8|4878.3|4876.3|4879.3|4877.3|4878.3|4876.3|93
1735272900000|2024-12-27 04:15:00|4877.8|4875.8|4877.3|4875.3|4878.3|4876.3|4877.3|4875.3|27
1735273200000|2024-12-27 04:20:00|4877.8|4875.8|4877.3|4875.3|4877.8|4875.8|4875.8|4873.8|78
1735273500000|2024-12-27 04:25:00|4877.8|4875.8|4878.3|4876.3|4878.3|4876.3|4877.3|4875.3|46
1735273800000|2024-12-27 04:30:00|4877.8|4875.8|4878.3|4876.3|4879.3|4877.3|4877.8|4875.8|30
1735274100000|2024-12-27 04:35:00|4878.8|4876.8|4878.8|4876.8|4879.3|4877.3|4878.3|4876.3|50
1735274400000|2024-12-27 04:40:00|4879.3|4877.3|4879.8|4877.8|4880.3|4878.3|4878.8|4876.8|54
1735274700000|2024-12-27 04:45:00|4879.3|4877.3|4877.3|4875.3|4879.3|4877.3|4877.3|4875.3|24
1735275000000|2024-12-27 04:50:00|4877.8|4875.8|4876.3|4874.3|4878.3|4876.3|4876.3|4874.3|57
1735275300000|2024-12-27 04:55:00|4875.8|4873.8|4876.3|4874.3|4876.3|4874.3|4875.3|4873.3|40
1735275600000|2024-12-27 05:00:00|4875.3|4873.3|4876.3|4874.3|4877.8|4875.8|4875.3|4873.3|71
1735275900000|2024-12-27 05:05:00|4876.8|4874.8|4877.3|4875.3|4878.3|4876.3|4876.8|4874.8|70
1735276200000|2024-12-27 05:10:00|4877.8|4875.8|4877.3|4875.3|4877.8|4875.8|4876.3|4874.3|64
1735276500000|2024-12-27 05:15:00|4878.3|4876.3|4879.3|4877.3|4879.3|4877.3|4877.3|4875.3|136
1735276800000|2024-12-27 05:20:00|4878.8|4876.8|4877.8|4875.8|4878.8|4876.8|4877.3|4875.3|17
1735277100000|2024-12-27 05:25:00|4878.3|4876.3|4878.3|4876.3|4879.3|4877.3|4878.3|4876.3|49
1735277400000|2024-12-27 05:30:00|4877.3|4875.3|4877.3|4875.3|4877.3|4875.3|4877.3|4875.3|81
1735277700000|2024-12-27 05:35:00|4878.3|4876.3|4878.3|4876.3|4878.3|4876.3|4877.3|4875.3|13
1735278000000|2024-12-27 05:40:00|4879.3|4877.3|4878.3|4876.3|4879.3|4877.3|4877.3|4875.3|51
1735278300000|2024-12-27 05:45:00|4878.8|4876.8|4878.3|4876.3|4878.8|4876.8|4878.3|4876.3|34
1735278600000|2024-12-27 05:50:00|4877.3|4875.3|4877.3|4875.3|4877.3|4875.3|4876.3|4874.3|91
1735278900000|2024-12-27 05:55:00|4876.8|4874.8|4877.3|4875.3|4878.3|4876.3|4876.3|4874.3|104
1735279200000|2024-12-27 06:00:00|4875.3|4873.3|4874.3|4872.3|4876.3|4874.3|4874.3|4872.3|74
1735279500000|2024-12-27 06:05:00|4873.3|4871.3|4872.3|4870.3|4873.8|4871.8|4872.3|4870.3|53
1735279800000|2024-12-27 06:10:00|4872.8|4870.8|4874.3|4872.3|4874.3|4872.3|4872.8|4870.8|41
1735280100000|2024-12-27 06:15:00|4874.8|4872.8|4875.3|4873.3|4875.3|4873.3|4874.3|4872.3|83
1735280400000|2024-12-27 06:20:00|4876.3|4874.3|4874.3|4872.3|4877.3|4875.3|4873.3|4871.3|200
1735280700000|2024-12-27 06:25:00|4873.8|4871.8|4873.8|4871.8|4874.3|4872.3|4872.3|4870.3|122
1735281000000|2024-12-27 06:30:00|4874.3|4872.3|4873.3|4871.3|4874.3|4872.3|4873.3|4871.3|215
1735281300000|2024-12-27 06:35:00|4872.3|4870.3|4872.8|4870.8|4873.3|4871.3|4871.3|4869.3|144
1735281600000|2024-12-27 06:40:00|4872.3|4870.3|4871.8|4869.8|4872.3|4870.3|4871.3|4869.3|95
1735281900000|2024-12-27 06:45:00|4871.3|4869.3|4868.8|4866.8|4871.3|4869.3|4868.3|4866.3|302
1735282200000|2024-12-27 06:50:00|4868.3|4866.3|4868.3|4866.3|4869.3|4867.3|4867.3|4865.3|108
1735282500000|2024-12-27 06:55:00|4869.3|4867.3|4867.3|4865.3|4869.3|4867.3|4867.3|4865.3|150
1735282800000|2024-12-27 07:00:00|4867.05|4865.55|4864.05|4862.55|4867.05|4865.55|4863.05|4861.55|635
1735283100000|2024-12-27 07:05:00|4863.05|4861.55|4861.05|4859.55|4864.05|4862.55|4860.05|4858.55|531
1735283400000|2024-12-27 07:10:00|4862.05|4860.55|4860.05|4858.55|4862.05|4860.55|4860.05|4858.55|358
1735283700000|2024-12-27 07:15:00|4860.55|4859.05|4861.05|4859.55|4862.05|4860.55|4859.05|4857.55|778
1735284000000|2024-12-27 07:20:00|4862.05|4860.55|4863.05|4861.55|4864.05|4862.55|4862.05|4860.55|983
1735284300000|2024-12-27 07:25:00|4863.55|4862.05|4861.05|4859.55|4863.55|4862.05|4860.05|4858.55|331
1735284600000|2024-12-27 07:30:00|4862.05|4860.55|4862.05|4860.55|4864.05|4862.55|4861.05|4859.55|626
1735284900000|2024-12-27 07:35:00|4861.05|4859.55|4861.05|4859.55|4861.05|4859.55|4861.05|4859.55|119
1735285200000|2024-12-27 07:40:00|4860.05|4858.55|4860.05|4858.55|4862.05|4860.55|4860.05|4858.55|539
1735285500000|2024-12-27 07:45:00|4861.05|4859.55|4861.05|4859.55|4861.05|4859.55|4860.05|4858.55|377
1735285800000|2024-12-27 07:50:00|4860.55|4859.05|4857.05|4855.55|4860.55|4859.05|4857.05|4855.55|745
1735286100000|2024-12-27 07:55:00|4858.05|4856.55|4850.05|4848.55|4858.05|4856.55|4849.05|4847.55|1835
1735286400000|2024-12-27 08:00:00|4851.05|4849.55|4847.05|4845.55|4860.05|4858.55|4846.05|4844.55|8964
1735286700000|2024-12-27 08:05:00|4848.05|4846.55|4854.05|4852.55|4854.05|4852.55|4846.05|4844.55|3742
1735287000000|2024-12-27 08:10:00|4853.05|4851.55|4855.05|4853.55|4858.05|4856.55|4853.05|4851.55|4085
1735287300000|2024-12-27 08:15:00|4856.05|4854.55|4865.05|4863.55|4865.05|4863.55|4855.05|4853.55|4621
1735287600000|2024-12-27 08:20:00|4864.05|4862.55|4870.05|4868.55|4870.05|4868.55|4862.05|4860.55|3921
1735287900000|2024-12-27 08:25:00|4869.05|4867.55|4872.05|4870.55|4872.05|4870.55|4865.05|4863.55|3938
1735288200000|2024-12-27 08:30:00|4873.05|4871.55|4863.05|4861.55|4873.05|4871.55|4863.05|4861.55|3330
1735288500000|2024-12-27 08:35:00|4864.05|4862.55|4862.05|4860.55|4865.05|4863.55|4860.05|4858.55|3349
1735288800000|2024-12-27 08:40:00|4863.05|4861.55|4865.05|4863.55|4867.05|4865.55|4861.05|4859.55|2157
1735289100000|2024-12-27 08:45:00|4866.05|4864.55|4864.05|4862.55|4868.05|4866.55|4864.05|4862.55|1170
1735289400000|2024-12-27 08:50:00|4865.05|4863.55|4869.05|4867.55|4870.55|4869.05|4865.05|4863.55|2552
1735289700000|2024-12-27 08:55:00|4870.05|4868.55|4871.05|4869.55|4872.05|4870.55|4868.05|4866.55|1035
1735290000000|2024-12-27 09:00:00|4872.05|4870.55|4872.05|4870.55|4874.05|4872.55|4870.05|4868.55|2290
1735290300000|2024-12-27 09:05:00|4872.55|4871.05|4874.05|4872.55|4875.05|4873.55|4871.05|4869.55|1829
1735290600000|2024-12-27 09:10:00|4875.05|4873.55|4875.05|4873.55|4877.05|4875.55|4874.05|4872.55|3423
1735290900000|2024-12-27 09:15:00|4874.05|4872.55|4873.05|4871.55|4875.05|4873.55|4872.05|4870.55|2742
1735291200000|2024-12-27 09:20:00|4872.05|4870.55|4875.05|4873.55|4877.05|4875.55|4872.05|4870.55|1687
1735291500000|2024-12-27 09:25:00|4876.05|4874.55|4876.05|4874.55|4876.55|4875.05|4874.05|4872.55|1817
1735291800000|2024-12-27 09:30:00|4877.05|4875.55|4876.05|4874.55|4878.05|4876.55|4876.05|4874.55|1114
1735292100000|2024-12-27 09:35:00|4877.05|4875.55|4881.05|4879.55|4882.05|4880.55|4877.05|4875.55|3978
1735292400000|2024-12-27 09:40:00|4880.05|4878.55|4880.05|4878.55|4881.05|4879.55|4878.05|4876.55|2583
1735292700000|2024-12-27 09:45:00|4879.05|4877.55|4883.05|4881.55|4883.05|4881.55|4879.05|4877.55|1027
1735293000000|2024-12-27 09:50:00|4882.05|4880.55|4882.05|4880.55|4883.05|4881.55|4880.05|4878.55|1988
1735293300000|2024-12-27 09:55:00|4883.05|4881.55|4882.05|4880.55|4884.05|4882.55|4880.05|4878.55|2590
1735293600000|2024-12-27 10:00:00|4883.05|4881.55|4884.05|4882.55|4885.05|4883.55|4883.05|4881.55|1318
1735293900000|2024-12-27 10:05:00|4885.05|4883.55|4886.05|4884.55|4888.05|4886.55|4885.05|4883.55|1467
1735294200000|2024-12-27 10:10:00|4887.05|4885.55|4887.05|4885.55|4888.05|4886.55|4886.05|4884.55|1428
1735294500000|2024-12-27 10:15:00|4886.05|4884.55|4882.05|4880.55|4887.05|4885.55|4882.05|4880.55|2537
1735294800000|2024-12-27 10:20:00|4883.05|4881.55|4882.05|4880.55|4883.05|4881.55|4881.05|4879.55|1852
1735295100000|2024-12-27 10:25:00|4881.05|4879.55|4878.05|4876.55|4881.05|4879.55|4878.05|4876.55|1809
1735295400000|2024-12-27 10:30:00|4877.05|4875.55|4878.05|4876.55|4878.05|4876.55|4877.05|4875.55|907
1735295700000|2024-12-27 10:35:00|4877.05|4875.55|4873.05|4871.55|4877.05|4875.55|4873.05|4871.55|936
1735296000000|2024-12-27 10:40:00|4872.05|4870.55|4874.05|4872.55|4875.05|4873.55|4872.05|4870.55|1336
1735296300000|2024-12-27 10:45:00|4873.05|4871.55|4874.05|4872.55|4874.05|4872.55|4873.05|4871.55|391
1735296600000|2024-12-27 10:50:00|4875.05|4873.55|4885.05|4883.55|4886.05|4884.55|4875.05|4873.55|5472
1735296900000|2024-12-27 10:55:00|4886.05|4884.55|4887.05|4885.55|4887.05|4885.55|4884.05|4882.55|8295
1735297200000|2024-12-27 11:00:00|4886.05|4884.55|4881.05|4879.55|4887.05|4885.55|4878.05|4876.55|3400
1735297500000|2024-12-27 11:05:00|4882.05|4880.55|4883.05|4881.55|4883.05|4881.55|4880.05|4878.55|1872
1735297800000|2024-12-27 11:10:00|4882.05|4880.55|4882.05|4880.55|4884.05|4882.55|4882.05|4880.55|1469
1735298100000|2024-12-27 11:15:00|4881.05|4879.55|4880.05|4878.55|4883.05|4881.55|4879.55|4878.05|1373
1735298400000|2024-12-27 11:20:00|4879.55|4878.05|4883.05|4881.55|4883.05|4881.55|4878.05|4876.55|1317
1735298700000|2024-12-27 11:25:00|4882.05|4880.55|4879.05|4877.55|4882.05|4880.55|4879.05|4877.55|1178
1735299000000|2024-12-27 11:30:00|4880.05|4878.55|4880.05|4878.55|4880.05|4878.55|4879.05|4877.55|465
1735299300000|2024-12-27 11:35:00|4879.05|4877.55|4880.05|4878.55|4880.05|4878.55|4878.05|4876.55|914
1735299600000|2024-12-27 11:40:00|4879.05|4877.55|4884.05|4882.55|4884.05|4882.55|4879.05|4877.55|960
1735299900000|2024-12-27 11:45:00|4883.05|4881.55|4882.05|4880.55|4884.05|4882.55|4881.05|4879.55|639
1735300200000|2024-12-27 11:50:00|4883.05|4881.55|4884.05|4882.55|4885.05|4883.55|4883.05|4881.55|799
1735300500000|2024-12-27 11:55:00|4885.05|4883.55|4884.05|4882.55|4885.05|4883.55|4882.05|4880.55|1084
1735300800000|2024-12-27 12:00:00|4885.05|4883.55|4887.05|4885.55|4888.05|4886.55|4885.05|4883.55|1759
1735301100000|2024-12-27 12:05:00|4886.05|4884.55|4889.05|4887.55|4889.05|4887.55|4885.05|4883.55|1200
1735301400000|2024-12-27 12:10:00|4888.05|4886.55|4888.05|4886.55|4889.05|4887.55|4887.05|4885.55|616
1735301700000|2024-12-27 12:15:00|4889.05|4887.55|4889.05|4887.55|4889.05|4887.55|4887.05|4885.55|715
1735302000000|2024-12-27 12:20:00|4890.05|4888.55|4891.05|4889.55|4891.05|4889.55|4889.05|4887.55|1639
1735302300000|2024-12-27 12:25:00|4890.05|4888.55|4892.05|4890.55|4892.05|4890.55|4890.05|4888.55|1227
1735302600000|2024-12-27 12:30:00|4891.05|4889.55|4890.05|4888.55|4892.05|4890.55|4890.05|4888.55|3587
1735302900000|2024-12-27 12:35:00|4891.05|4889.55|4891.05|4889.55|4891.05|4889.55|4890.05|4888.55|742
1735303200000|2024-12-27 12:40:00|4892.05|4890.55|4891.05|4889.55|4892.05|4890.55|4890.55|4889.05|1172
1735303500000|2024-12-27 12:45:00|4890.05|4888.55|4889.05|4887.55|4890.05|4888.55|4889.05|4887.55|918
1735303800000|2024-12-27 12:50:00|4890.05|4888.55|4891.05|4889.55|4892.05|4890.55|4889.05|4887.55|1018
1735304100000|2024-12-27 12:55:00|4891.55|4890.05|4892.05|4890.55|4892.05|4890.55|4890.05|4888.55|622
1735304400000|2024-12-27 13:00:00|4893.05|4891.55|4890.05|4888.55|4893.05|4891.55|4889.05|4887.55|1864
1735304700000|2024-12-27 13:05:00|4889.05|4887.55|4888.05|4886.55|4891.05|4889.55|4888.05|4886.55|1187
1735305000000|2024-12-27 13:10:00|4888.55|4887.05|4888.05|4886.55|4890.05|4888.55|4888.05|4886.55|1057
1735305300000|2024-12-27 13:15:00|4889.05|4887.55|4889.05|4887.55|4889.05|4887.55|4887.05|4885.55|614
1735305600000|2024-12-27 13:20:00|4890.05|4888.55|4888.05|4886.55|4890.05|4888.55|4887.05|4885.55|1333
1735305900000|2024-12-27 13:25:00|4887.55|4886.05|4886.05|4884.55|4888.05|4886.55|4886.05|4884.55|599
1735306200000|2024-12-27 13:30:00|4885.05|4883.55|4885.05|4883.55|4886.05|4884.55|4884.05|4882.55|558
1735306500000|2024-12-27 13:35:00|4884.05|4882.55|4881.05|4879.55|4884.05|4882.55|4881.05|4879.55|1386
1735306800000|2024-12-27 13:40:00|4882.05|4880.55|4883.05|4881.55|4885.05|4883.55|4882.05|4880.55|1512
1735307100000|2024-12-27 13:45:00|4882.05|4880.55|4881.05|4879.55|4882.05|4880.55|4880.05|4878.55|942
1735307400000|2024-12-27 13:50:00|4882.05|4880.55|4883.05|4881.55|4884.05|4882.55|4882.05|4880.55|1148
1735307700000|2024-12-27 13:55:00|4882.05|4880.55|4876.05|4874.55|4882.05|4880.55|4876.05|4874.55|2728
1735308000000|2024-12-27 14:00:00|4877.05|4875.55|4878.05|4876.55|4881.05|4879.55|4877.05|4875.55|2020
1735308300000|2024-12-27 14:05:00|4877.05|4875.55|4879.05|4877.55|4879.05|4877.55|4877.05|4875.55|1249
1735308600000|2024-12-27 14:10:00|4878.05|4876.55|4879.05|4877.55|4880.05|4878.55|4878.05|4876.55|601
1735308900000|2024-12-27 14:15:00|4878.05|4876.55|4879.05|4877.55|4881.05|4879.55|4878.05|4876.55|1446
1735309200000|2024-12-27 14:20:00|4880.05|4878.55|4879.05|4877.55|4881.05|4879.55|4878.05|4876.55|1116
1735309500000|2024-12-27 14:25:00|4878.05|4876.55|4878.05|4876.55|4880.05|4878.55|4877.05|4875.55|2054
1735309800000|2024-12-27 14:30:00|4879.05|4877.55|4879.05|4877.55|4880.05|4878.55|4877.05|4875.55|3778
1735310100000|2024-12-27 14:35:00|4881.05|4879.55|4883.05|4881.55|4884.05|4882.55|4879.05|4877.55|2768
1735310400000|2024-12-27 14:40:00|4882.05|4880.55|4885.05|4883.55|4886.05|4884.55|4882.05|4880.55|2579
1735310700000|2024-12-27 14:45:00|4886.05|4884.55|4891.05|4889.55|4891.05|4889.55|4885.05|4883.55|2802
1735311000000|2024-12-27 14:50:00|4890.05|4888.55|4891.05|4889.55|4892.05|4890.55|4889.05|4887.55|2132
1735311300000|2024-12-27 14:55:00|4890.05|4888.55|4890.05|4888.55|4894.05|4892.55|4890.05|4888.55|2187
1735311600000|2024-12-27 15:00:00|4891.05|4889.55|4877.05|4875.55|4891.05|4889.55|4877.05|4875.55|5428
1735311900000|2024-12-27 15:05:00|4876.05|4874.55|4884.05|4882.55|4885.05|4883.55|4876.05|4874.55|4538
1735312200000|2024-12-27 15:10:00|4883.05|4881.55|4881.05|4879.55|4884.05|4882.55|4877.05|4875.55|2836
1735312500000|2024-12-27 15:15:00|4880.05|4878.55|4872.05|4870.55|4881.05|4879.55|4870.05|4868.55|4610
1735312800000|2024-12-27 15:20:00|4871.05|4869.55|4878.05|4876.55|4881.05|4879.55|4870.05|4868.55|3739
1735313100000|2024-12-27 15:25:00|4877.05|4875.55|4874.05|4872.55|4878.05|4876.55|4874.05|4872.55|2520
1735313400000|2024-12-27 15:30:00|4875.05|4873.55|4871.05|4869.55|4876.05|4874.55|4871.05|4869.55|3829
1735313700000|2024-12-27 15:35:00|4872.05|4870.55|4877.05|4875.55|4877.05|4875.55|4871.05|4869.55|2667
1735314000000|2024-12-27 15:40:00|4876.05|4874.55|4883.05|4881.55|4885.05|4883.55|4875.05|4873.55|3056
1735314300000|2024-12-27 15:45:00|4882.05|4880.55|4886.05|4884.55|4887.05|4885.55|4882.05|4880.55|2773
1735314600000|2024-12-27 15:50:00|4885.55|4884.05|4891.05|4889.55|4891.05|4889.55|4885.05|4883.55|4178
1735314900000|2024-12-27 15:55:00|4890.55|4889.05|4891.05|4889.55|4892.05|4890.55|4888.05|4886.55|3516
1735315200000|2024-12-27 16:00:00|4892.05|4890.55|4886.05|4884.55|4892.05|4890.55|4885.05|4883.55|3750
1735315500000|2024-12-27 16:05:00|4887.05|4885.55|4888.05|4886.55|4890.05|4888.55|4886.05|4884.55|5402
1735315800000|2024-12-27 16:10:00|4889.05|4887.55|4885.05|4883.55|4890.05|4888.55|4885.05|4883.55|3608
1735316100000|2024-12-27 16:15:00|4886.05|4884.55|4883.05|4881.55|4886.05|4884.55|4883.05|4881.55|5851
1735316400000|2024-12-27 16:20:00|4884.05|4882.55|4887.05|4885.55|4887.05|4885.55|4883.05|4881.55|6345
1735316700000|2024-12-27 16:25:00|4888.05|4886.55|4892.05|4890.55|4892.05|4890.55|4888.05|4886.55|19242
1735317000000|2024-12-27 16:30:00|4891.05|4889.55|4899.05|4897.55|4900.05|4898.55|4891.05|4889.55|34103
1735317300000|2024-12-27 16:35:00|4898.05|4896.55|4895.05|4893.55|4899.05|4897.55|4895.05|4893.55|14454
1735317600000|2024-12-27 16:40:00|4896.05|4894.55|4890.05|4888.55|4897.05|4895.55|4890.05|4888.55|6462
1735317900000|2024-12-27 16:45:00|4891.05|4889.55|4886.05|4884.55|4891.05|4889.55|4885.05|4883.55|4515
1735318200000|2024-12-27 16:50:00|4885.05|4883.55|4878.05|4876.55|4886.05|4884.55|4878.05|4876.55|4680
1735318500000|2024-12-27 16:55:00|4879.05|4877.55|4881.05|4879.55|4883.05|4881.55|4878.05|4876.55|2348
1735318800000|2024-12-27 17:00:00|4882.05|4880.55|4884.05|4882.55|4885.05|4883.55|4882.05|4880.55|2156
1735319100000|2024-12-27 17:05:00|4883.05|4881.55|4883.05|4881.55|4884.05|4882.55|4881.05|4879.55|1297
1735319400000|2024-12-27 17:10:00|4884.05|4882.55|4883.05|4881.55|4885.05|4883.55|4883.05|4881.55|1184
1735319700000|2024-12-27 17:15:00|4882.05|4880.55|4880.05|4878.55|4883.05|4881.55|4880.05|4878.55|816
1735320000000|2024-12-27 17:20:00|4881.05|4879.55|4880.05|4878.55|4882.05|4880.55|4878.05|4876.55|1655
1735320300000|2024-12-27 17:25:00|4881.05|4879.55|4881.05|4879.55|4884.05|4882.55|4880.05|4878.55|2003
1735320600000|2024-12-27 17:30:00|4882.05|4880.55|4884.05|4882.55|4885.05|4883.55|4882.05|4880.55|1308
1735320900000|2024-12-27 17:35:00|4883.05|4881.55|4878.05|4876.55|4884.05|4882.55|4877.05|4875.55|880
1735321200000|2024-12-27 17:40:00|4879.05|4877.55|4881.05|4879.55|4882.05|4880.55|4879.05|4877.55|652
1735321500000|2024-12-27 17:45:00|4882.05|4880.55|4881.05|4879.55|4882.05|4880.55|4879.05|4877.55|729
1735321800000|2024-12-27 17:50:00|4882.05|4880.55|4882.05|4880.55|4883.05|4881.55|4879.05|4877.55|1093
1735322100000|2024-12-27 17:55:00|4883.05|4881.55|4882.05|4880.55|4884.05|4882.55|4882.05|4880.55|522
1735322400000|2024-12-27 18:00:00|4883.05|4881.55|4886.05|4884.55|4886.05|4884.55|4883.05|4881.55|418
1735322700000|2024-12-27 18:05:00|4887.05|4885.55|4884.55|4883.05|4887.05|4885.55|4883.05|4881.55|1041
1735323000000|2024-12-27 18:10:00|4885.05|4883.55|4886.05|4884.55|4887.05|4885.55|4884.05|4882.55|233
1735323300000|2024-12-27 18:15:00|4887.05|4885.55|4887.05|4885.55|4888.05|4886.55|4886.05|4884.55|511
1735323600000|2024-12-27 18:20:00|4888.05|4886.55|4887.55|4886.05|4888.05|4886.55|4886.05|4884.55|402
1735323900000|2024-12-27 18:25:00|4887.05|4885.55|4885.05|4883.55|4888.05|4886.55|4884.05|4882.55|811
1735324200000|2024-12-27 18:30:00|4884.05|4882.55|4888.05|4886.55|4889.05|4887.55|4884.05|4882.55|512
1735324500000|2024-12-27 18:35:00|4887.05|4885.55|4890.05|4888.55|4890.05|4888.55|4887.05|4885.55|503
1735324800000|2024-12-27 18:40:00|4891.05|4889.55|4890.05|4888.55|4891.05|4889.55|4889.05|4887.55|346
1735325100000|2024-12-27 18:45:00|4891.05|4889.55|4891.05|4889.55|4891.05|4889.55|4889.05|4887.55|457
1735325400000|2024-12-27 18:50:00|4891.55|4890.05|4894.05|4892.55|4894.05|4892.55|4891.05|4889.55|487
1735325700000|2024-12-27 18:55:00|4893.55|4892.05|4894.05|4892.55|4894.05|4892.55|4893.05|4891.55|283
1735326000000|2024-12-27 19:00:00|4893.05|4891.55|4892.05|4890.55|4894.05|4892.55|4892.05|4890.55|361
1735326300000|2024-12-27 19:05:00|4893.05|4891.55|4893.05|4891.55|4894.05|4892.55|4892.05|4890.55|341
1735326600000|2024-12-27 19:10:00|4894.05|4892.55|4894.05|4892.55|4895.05|4893.55|4893.05|4891.55|376
1735326900000|2024-12-27 19:15:00|4893.05|4891.55|4896.05|4894.55|4896.05|4894.55|4893.05|4891.55|584
1735327200000|2024-12-27 19:20:00|4895.05|4893.55|4893.05|4891.55|4896.05|4894.55|4892.05|4890.55|577
1735327500000|2024-12-27 19:25:00|4892.05|4890.55|4891.05|4889.55|4893.05|4891.55|4891.05|4889.55|418
1735327800000|2024-12-27 19:30:00|4892.05|4890.55|4892.05|4890.55|4893.05|4891.55|4890.05|4888.55|802
1735328100000|2024-12-27 19:35:00|4893.05|4891.55|4892.05|4890.55|4894.05|4892.55|4891.05|4889.55|708
1735328400000|2024-12-27 19:40:00|4892.55|4891.05|4894.05|4892.55|4894.55|4893.05|4892.55|4891.05|650
1735328700000|2024-12-27 19:45:00|4895.05|4893.55|4895.05|4893.55|4896.05|4894.55|4894.05|4892.55|379
1735329000000|2024-12-27 19:50:00|4896.05|4894.55|4896.05|4894.55|4896.05|4894.55|4895.05|4893.55|169
1735329300000|2024-12-27 19:55:00|4895.05|4893.55|4897.05|4895.55|4897.05|4895.55|4895.05|4893.55|484
1735329600000|2024-12-27 20:00:00|4896.05|4894.55|4893.05|4891.55|4897.05|4895.55|4893.05|4891.55|445
1735329900000|2024-12-27 20:05:00|4894.05|4892.55|4894.05|4892.55|4894.05|4892.55|4891.05|4889.55|337
1735330200000|2024-12-27 20:10:00|4893.55|4892.05|4890.05|4888.55|4893.55|4892.05|4889.05|4887.55|178
1735330500000|2024-12-27 20:15:00|4889.05|4887.55|4890.05|4888.55|4891.05|4889.55|4889.05|4887.55|235
1735330800000|2024-12-27 20:20:00|4889.05|4887.55|4889.05|4887.55|4890.05|4888.55|4888.05|4886.55|286
1735331100000|2024-12-27 20:25:00|4889.55|4888.05|4890.05|4888.55|4891.05|4889.55|4889.05|4887.55|342
1735331400000|2024-12-27 20:30:00|4889.05|4887.55|4889.05|4887.55|4890.05|4888.55|4889.05|4887.55|391
1735331700000|2024-12-27 20:35:00|4888.05|4886.55|4888.05|4886.55|4889.05|4887.55|4887.05|4885.55|421
1735332000000|2024-12-27 20:40:00|4887.55|4886.05|4885.05|4883.55|4888.05|4886.55|4884.05|4882.55|307
1735332300000|2024-12-27 20:45:00|4886.05|4884.55|4888.05|4886.55|4888.05|4886.55|4885.05|4883.55|539
1735332600000|2024-12-27 20:50:00|4890.05|4888.55|4891.05|4889.55|4895.05|4893.55|4890.05|4888.55|1496
1735332900000|2024-12-27 20:55:00|4891.55|4890.05|4893.05|4891.55|4893.05|4891.55|4890.05|4888.55|2603
1735333200000|2024-12-27 21:00:00|4893.3|4890.3|4895.1|4892.1|4895.2|4892.2|4892.6|4889.6|9
1735333500000|2024-12-27 21:05:00|4894.9|4891.9|4893.8|4890.8|4895.6|4892.6|4893.5|4890.5|0
1735333800000|2024-12-27 21:10:00|4893.9|4890.9|4894.6|4891.6|4894.8|4891.8|4893.3|4890.3|0
1735334100000|2024-12-27 21:15:00|4894.8|4891.8|4893.8|4890.8|4894.9|4891.9|4893.7|4890.7|0
1735334400000|2024-12-27 21:20:00|4893.7|4890.7|4893.6|4890.6|4894.1|4891.1|4892.8|4889.8|0
1735334700000|2024-12-27 21:25:00|4893.8|4890.8|4894.4|4891.4|4894.8|4891.8|4893.5|4890.5|0
1735335000000|2024-12-27 21:30:00|4894.5|4891.5|4894.4|4891.4|4894.8|4891.8|4894.1|4891.1|0
1735335300000|2024-12-27 21:35:00|4894.3|4891.3|4894.1|4891.1|4894.6|4891.6|4894|4891|0
1735335600000|2024-12-27 21:40:00|4894|4891|4893.9|4890.9|4894.1|4891.1|4893.7|4890.7|0
1735335900000|2024-12-27 21:45:00|4894.3|4891.3|4893.8|4890.8|4894.4|4891.4|4893.8|4890.8|0
1735336200000|2024-12-27 21:50:00|4893.9|4890.9|4894.1|4891.1|4894.3|4891.3|4893.6|4890.6|0
1735336500000|2024-12-27 21:55:00|4893.9|4890.9|4894.2|4891.2|4894.6|4891.6|4893.8|4890.8|0
1735513200000|2024-12-29 23:00:00|4896.1|4893.1|4895.7|4892.7|4896.7|4893.7|4894.2|4891.2|0
1735513500000|2024-12-29 23:05:00|4895.8|4892.8|4894.2|4891.2|4895.8|4892.8|4893.3|4890.3|0
1735513800000|2024-12-29 23:10:00|4894.4|4891.4|4891.1|4888.1|4894.4|4891.4|4890.6|4887.6|0
1735514100000|2024-12-29 23:15:00|4891.2|4888.2|4892.9|4889.9|4892.9|4889.9|4891.2|4888.2|0
1735514400000|2024-12-29 23:20:00|4892.8|4889.8|4891.5|4888.5|4893.6|4890.6|4891.5|4888.5|0
1735514700000|2024-12-29 23:25:00|4891.6|4888.6|4891.3|4888.3|4892.3|4889.3|4890.2|4887.2|0
1735515000000|2024-12-29 23:30:00|4891.2|4888.2|4888.9|4885.9|4891.2|4888.2|4888|4885|0
1735515300000|2024-12-29 23:35:00|4888.8|4885.8|4886.6|4883.6|4889|4886|4886.2|4883.2|0
1735515600000|2024-12-29 23:40:00|4886.8|4883.8|4887.8|4884.8|4888|4885|4886.6|4883.6|0
1735515900000|2024-12-29 23:45:00|4887.7|4884.7|4889|4886|4890|4887|4887.7|4884.7|0
1735516200000|2024-12-29 23:50:00|4888.9|4885.9|4890|4887|4890.6|4887.6|4888.2|4885.2|0
1735516500000|2024-12-29 23:55:00|4890.1|4887.1|4891|4888|4891.1|4888.1|4889.8|4886.8|0
1735516800000|2024-12-30 00:00:00|4891.1|4888.1|4888.5|4885.5|4891.1|4888.1|4886.8|4883.8|0
1735517100000|2024-12-30 00:05:00|4888.6|4885.6|4889.5|4886.5|4890|4887|4887.5|4884.5|0
1735517400000|2024-12-30 00:10:00|4889.7|4886.7|4889.5|4886.5|4890.2|4887.2|4888.5|4885.5|0
1735517700000|2024-12-30 00:15:00|4889.4|4886.4|4892.8|4890.8|4894.8|4892.8|4888.3|4885.3|391
1735518000000|2024-12-30 00:20:00|4893.3|4891.3|4893.8|4891.8|4895.3|4893.3|4892.8|4890.8|60
1735518300000|2024-12-30 00:25:00|4893.3|4891.3|4895.8|4893.8|4895.8|4893.8|4893.3|4891.3|69
1735518600000|2024-12-30 00:30:00|4896.3|4894.3|4894.8|4892.8|4896.3|4894.3|4894.8|4892.8|55
1735518900000|2024-12-30 00:35:00|4894.3|4892.3|4895.3|4893.3|4896.3|4894.3|4893.8|4891.8|31
1735519200000|2024-12-30 00:40:00|4894.8|4892.8|4896.3|4894.3|4897.3|4895.3|4894.8|4892.8|88
1735519500000|2024-12-30 00:45:00|4896.8|4894.8|4898.3|4896.3|4898.8|4896.8|4896.3|4894.3|70
1735519800000|2024-12-30 00:50:00|4899.3|4897.3|4899.8|4897.8|4899.8|4897.8|4898.3|4896.3|103
1735520100000|2024-12-30 00:55:00|4899.3|4897.3|4899.3|4897.3|4899.3|4897.3|4898.3|4896.3|84
1735520400000|2024-12-30 01:00:00|4898.3|4896.3|4898.8|4896.8|4899.3|4897.3|4896.8|4894.8|101
1735520700000|2024-12-30 01:05:00|4898.3|4896.3|4898.3|4896.3|4899.3|4897.3|4898.3|4896.3|100
1735521000000|2024-12-30 01:10:00|4899.3|4897.3|4899.3|4897.3|4901.3|4899.3|4899.3|4897.3|66
1735521300000|2024-12-30 01:15:00|4900.3|4898.3|4901.3|4899.3|4901.3|4899.3|4900.3|4898.3|185
1735521600000|2024-12-30 01:20:00|4900.3|4898.3|4901.3|4899.3|4901.8|4899.8|4899.8|4897.8|87
1735521900000|2024-12-30 01:25:00|4901.8|4899.8|4903.3|4901.3|4903.8|4901.8|4901.8|4899.8|47
1735522200000|2024-12-30 01:30:00|4903.8|4901.8|4902.8|4900.8|4903.8|4901.8|4902.3|4900.3|25
1735522500000|2024-12-30 01:35:00|4903.3|4901.3|4902.3|4900.3|4903.3|4901.3|4902.3|4900.3|1
1735522800000|2024-12-30 01:40:00|4902.8|4900.8|4904.3|4902.3|4904.3|4902.3|4902.3|4900.3|37
1735523100000|2024-12-30 01:45:00|4904.8|4902.8|4903.8|4901.8|4904.8|4902.8|4902.3|4900.3|49
1735523400000|2024-12-30 01:50:00|4904.3|4902.3|4905.3|4903.3|4905.3|4903.3|4903.3|4901.3|47
1735523700000|2024-12-30 01:55:00|4904.3|4902.3|4904.3|4902.3|4904.8|4902.8|4903.3|4901.3|24
1735524000000|2024-12-30 02:00:00|4903.8|4901.8|4900.3|4898.3|4903.8|4901.8|4900.3|4898.3|31
1735524300000|2024-12-30 02:05:00|4900.8|4898.8|4901.8|4899.8|4902.8|4900.8|4900.8|4898.8|19
1735524600000|2024-12-30 02:10:00|4902.3|4900.3|4900.3|4898.3|4902.3|4900.3|4900.3|4898.3|40
1735524900000|2024-12-30 02:15:00|4900.8|4898.8|4898.8|4896.8|4900.8|4898.8|4898.8|4896.8|11
1735525200000|2024-12-30 02:20:00|4898.3|4896.3|4898.8|4896.8|4899.3|4897.3|4898.3|4896.3|9
1735525500000|2024-12-30 02:25:00|4899.3|4897.3|4898.3|4896.3|4899.8|4897.8|4897.8|4895.8|4
1735525800000|2024-12-30 02:30:00|4898.8|4896.8|4898.3|4896.3|4899.3|4897.3|4897.3|4895.3|16
1735526100000|2024-12-30 02:35:00|4898.8|4896.8|4897.8|4895.8|4898.8|4896.8|4897.3|4895.3|13
1735526400000|2024-12-30 02:40:00|4897.3|4895.3|4897.3|4895.3|4898.3|4896.3|4896.8|4894.8|12
1735526700000|2024-12-30 02:45:00|4897.8|4895.8|4897.3|4895.3|4897.8|4895.8|4897.3|4895.3|9
1735527000000|2024-12-30 02:50:00|4896.8|4894.8|4897.3|4895.3|4897.3|4895.3|4895.3|4893.3|21
1735527300000|2024-12-30 02:55:00|4897.8|4895.8|4898.3|4896.3|4899.3|4897.3|4897.8|4895.8|20
1735527600000|2024-12-30 03:00:00|4897.8|4895.8|4896.3|4894.3|4898.8|4896.8|4895.3|4893.3|59
1735527900000|2024-12-30 03:05:00|4895.3|4893.3|4894.3|4892.3|4895.3|4893.3|4893.3|4891.3|137
1735528200000|2024-12-30 03:10:00|4893.8|4891.8|4893.8|4891.8|4894.3|4892.3|4893.3|4891.3|37
1735528500000|2024-12-30 03:15:00|4894.3|4892.3|4895.8|4893.8|4895.8|4893.8|4894.3|4892.3|21
1735528800000|2024-12-30 03:20:00|4896.3|4894.3|4894.3|4892.3|4896.3|4894.3|4894.3|4892.3|6
1735529100000|2024-12-30 03:25:00|4893.8|4891.8|4893.3|4891.3|4893.8|4891.8|4893.3|4891.3|15
1735529400000|2024-12-30 03:30:00|4893.8|4891.8|4893.8|4891.8|4894.3|4892.3|4893.3|4891.3|29
1735529700000|2024-12-30 03:35:00|4893.3|4891.3|4894.3|4892.3|4895.3|4893.3|4893.3|4891.3|27
1735530000000|2024-12-30 03:40:00|4894.8|4892.8|4895.3|4893.3|4895.3|4893.3|4894.3|4892.3|15
1735530300000|2024-12-30 03:45:00|4894.8|4892.8|4894.3|4892.3|4895.3|4893.3|4894.3|4892.3|9
1735530600000|2024-12-30 03:50:00|4893.8|4891.8|4892.3|4890.3|4894.3|4892.3|4892.3|4890.3|31
1735530900000|2024-12-30 03:55:00|4892.8|4890.8|4893.3|4891.3|4893.3|4891.3|4892.3|4890.3|32
1735531200000|2024-12-30 04:00:00|4894.3|4892.3|4893.8|4891.8|4894.3|4892.3|4892.3|4890.3|53
1735531500000|2024-12-30 04:05:00|4894.3|4892.3|4894.3|4892.3|4894.3|4892.3|4894.3|4892.3|7
1735531800000|2024-12-30 04:10:00|4894.8|4892.8|4893.3|4891.3|4895.3|4893.3|4892.3|4890.3|19
1735532100000|2024-12-30 04:15:00|4892.8|4890.8|4892.3|4890.3|4893.3|4891.3|4892.3|4890.3|18
1735532400000|2024-12-30 04:20:00|4892.8|4890.8|4890.3|4888.3|4892.8|4890.8|4890.3|4888.3|215
1735532700000|2024-12-30 04:25:00|4891.3|4889.3|4890.8|4888.8|4891.3|4889.3|4890.8|4888.8|17
1735533000000|2024-12-30 04:30:00|4891.3|4889.3|4892.8|4890.8|4892.8|4890.8|4890.8|4888.8|6
1735533300000|2024-12-30 04:35:00|4892.3|4890.3|4892.3|4890.3|4892.3|4890.3|4891.3|4889.3|1
1735533600000|2024-12-30 04:40:00|4892.8|4890.8|4891.8|4889.8|4893.3|4891.3|4891.3|4889.3|13
1735533900000|2024-12-30 04:45:00|4892.3|4890.3|4892.3|4890.3|4893.3|4891.3|4891.8|4889.8|45
1735534200000|2024-12-30 04:50:00|4892.8|4890.8|4891.3|4889.3|4892.8|4890.8|4891.3|4889.3|17
1735534500000|2024-12-30 04:55:00|4892.3|4890.3|4891.3|4889.3|4892.3|4890.3|4891.3|4889.3|20
1735534800000|2024-12-30 05:00:00|4892.3|4890.3|4892.3|4890.3|4892.3|4890.3|4890.3|4888.3|105
1735535100000|2024-12-30 05:05:00|4891.8|4889.8|4892.3|4890.3|4892.3|4890.3|4891.8|4889.8|147
1735535400000|2024-12-30 05:10:00|4891.8|4889.8|4889.8|4887.8|4891.8|4889.8|4889.8|4887.8|65
1735535700000|2024-12-30 05:15:00|4890.3|4888.3|4890.8|4888.8|4890.8|4888.8|4889.8|4887.8|20
1735536000000|2024-12-30 05:20:00|4890.3|4888.3|4888.3|4886.3|4890.3|4888.3|4888.3|4886.3|43
1735536300000|2024-12-30 05:25:00|4887.3|4885.3|4888.3|4886.3|4888.3|4886.3|4887.3|4885.3|66
1735536600000|2024-12-30 05:30:00|4887.8|4885.8|4885.3|4883.3|4887.8|4885.8|4884.3|4882.3|115
1735536900000|2024-12-30 05:35:00|4884.8|4882.8|4887.8|4885.8|4888.3|4886.3|4884.8|4882.8|79
1735537200000|2024-12-30 05:40:00|4888.3|4886.3|4887.3|4885.3|4889.8|4887.8|4886.8|4884.8|18
1735537500000|2024-12-30 05:45:00|4887.8|4885.8|4887.3|4885.3|4887.8|4885.8|4886.3|4884.3|52
1735537800000|2024-12-30 05:50:00|4888.3|4886.3|4888.3|4886.3|4888.3|4886.3|4887.8|4885.8|9
1735538100000|2024-12-30 05:55:00|4887.3|4885.3|4887.3|4885.3|4888.3|4886.3|4887.3|4885.3|71
1735538400000|2024-12-30 06:00:00|4887.8|4885.8|4889.3|4887.3|4889.3|4887.3|4887.3|4885.3|37
1735538700000|2024-12-30 06:05:00|4888.3|4886.3|4888.8|4886.8|4889.3|4887.3|4887.3|4885.3|51
1735539000000|2024-12-30 06:10:00|4889.3|4887.3|4890.8|4888.8|4892.3|4890.3|4888.3|4886.3|272
1735539300000|2024-12-30 06:15:00|4890.3|4888.3|4890.8|4888.8|4891.8|4889.8|4890.3|4888.3|17
1735539600000|2024-12-30 06:20:00|4891.3|4889.3|4890.3|4888.3|4891.3|4889.3|4889.8|4887.8|48
1735539900000|2024-12-30 06:25:00|4889.8|4887.8|4890.3|4888.3|4890.3|4888.3|4889.3|4887.3|49
1735540200000|2024-12-30 06:30:00|4889.8|4887.8|4889.3|4887.3|4890.3|4888.3|4889.3|4887.3|49
1735540500000|2024-12-30 06:35:00|4888.8|4886.8|4889.3|4887.3|4889.3|4887.3|4888.3|4886.3|18
1735540800000|2024-12-30 06:40:00|4888.8|4886.8|4886.8|4884.8|4889.3|4887.3|4886.8|4884.8|78
1735541100000|2024-12-30 06:45:00|4886.3|4884.3|4883.8|4881.8|4886.3|4884.3|4883.3|4881.3|125
1735541400000|2024-12-30 06:50:00|4884.3|4882.3|4883.3|4881.3|4884.8|4882.8|4881.3|4879.3|326
1735541700000|2024-12-30 06:55:00|4882.3|4880.3|4881.3|4879.3|4883.3|4881.3|4881.3|4879.3|83
1735542000000|2024-12-30 07:00:00|4881.05|4879.55|4876.25|4874.75|4881.05|4879.55|4874.05|4872.55|559
1735542300000|2024-12-30 07:05:00|4877.25|4875.75|4874.25|4872.75|4878.25|4876.75|4874.25|4872.75|675
1735542600000|2024-12-30 07:10:00|4873.25|4871.75|4877.25|4875.75|4878.25|4876.75|4873.25|4871.75|922
1735542900000|2024-12-30 07:15:00|4876.25|4874.75|4874.25|4872.75|4878.25|4876.75|4873.25|4871.75|322
1735543200000|2024-12-30 07:20:00|4874.75|4873.25|4874.25|4872.75|4875.25|4873.75|4873.25|4871.75|359
1735543500000|2024-12-30 07:25:00|4875.25|4873.75|4872.25|4870.75|4875.75|4874.25|4872.25|4870.75|382
1735543800000|2024-12-30 07:30:00|4873.25|4871.75|4874.25|4872.75|4876.25|4874.75|4873.25|4871.75|222
1735544100000|2024-12-30 07:35:00|4875.25|4873.75|4877.75|4876.25|4878.25|4876.75|4875.25|4873.75|313
1735544400000|2024-12-30 07:40:00|4878.25|4876.75|4878.25|4876.75|4880.25|4878.75|4877.25|4875.75|395
1735544700000|2024-12-30 07:45:00|4879.25|4877.75|4879.25|4877.75|4879.25|4877.75|4879.25|4877.75|72
1735545000000|2024-12-30 07:50:00|4878.25|4876.75|4882.25|4880.75|4882.25|4880.75|4878.25|4876.75|279
1735545300000|2024-12-30 07:55:00|4881.75|4880.25|4883.25|4881.75|4884.25|4882.75|4881.25|4879.75|851
1735545600000|2024-12-30 08:00:00|4882.25|4880.75|4876.25|4874.75|4882.25|4880.75|4873.25|4871.75|5990
1735545900000|2024-12-30 08:05:00|4877.25|4875.75|4877.25|4875.75|4880.25|4878.75|4876.25|4874.75|2536
1735546200000|2024-12-30 08:10:00|4876.25|4874.75|4874.25|4872.75|4877.25|4875.75|4872.25|4870.75|2224
1735546500000|2024-12-30 08:15:00|4873.25|4871.75|4880.25|4878.75|4880.25|4878.75|4873.25|4871.75|2396
1735546800000|2024-12-30 08:20:00|4879.25|4877.75|4878.25|4876.75|4881.25|4879.75|4877.25|4875.75|1778
1735547100000|2024-12-30 08:25:00|4877.25|4875.75|4878.25|4876.75|4879.75|4878.25|4876.25|4874.75|650
1735547400000|2024-12-30 08:30:00|4879.25|4877.75|4880.25|4878.75|4881.25|4879.75|4877.25|4875.75|1936
1735547700000|2024-12-30 08:35:00|4879.25|4877.75|4883.25|4881.75|4884.25|4882.75|4879.25|4877.75|1713
1735548000000|2024-12-30 08:40:00|4882.25|4880.75|4880.25|4878.75|4884.25|4882.75|4879.25|4877.75|2471
1735548300000|2024-12-30 08:45:00|4879.25|4877.75|4883.25|4881.75|4886.25|4884.75|4879.25|4877.75|1523
1735548600000|2024-12-30 08:50:00|4882.25|4880.75|4883.25|4881.75|4886.25|4884.75|4882.25|4880.75|1209
1735548900000|2024-12-30 08:55:00|4882.25|4880.75|4885.25|4883.75|4886.25|4884.75|4882.25|4880.75|1622
1735549200000|2024-12-30 09:00:00|4886.25|4884.75|4887.25|4885.75|4889.25|4887.75|4886.25|4884.75|1432
1735549500000|2024-12-30 09:05:00|4887.75|4886.25|4888.25|4886.75|4890.25|4888.75|4887.25|4885.75|1827
1735549800000|2024-12-30 09:10:00|4889.25|4887.75|4889.25|4887.75|4891.25|4889.75|4888.25|4886.75|3698
1735550100000|2024-12-30 09:15:00|4888.25|4886.75|4883.25|4881.75|4888.25|4886.75|4883.25|4881.75|2816
1735550400000|2024-12-30 09:20:00|4884.25|4882.75|4893.25|4891.75|4893.25|4891.75|4884.25|4882.75|1931
1735550700000|2024-12-30 09:25:00|4892.25|4890.75|4894.25|4892.75|4894.25|4892.75|4891.25|4889.75|3334
1735551000000|2024-12-30 09:30:00|4893.25|4891.75|4891.25|4889.75|4895.25|4893.75|4891.25|4889.75|8986
1735551300000|2024-12-30 09:35:00|4892.25|4890.75|4891.25|4889.75|4893.25|4891.75|4891.25|4889.75|2204
1735551600000|2024-12-30 09:40:00|4890.25|4888.75|4891.25|4889.75|4891.25|4889.75|4887.25|4885.75|2203
1735551900000|2024-12-30 09:45:00|4890.75|4889.25|4888.25|4886.75|4891.25|4889.75|4887.25|4885.75|1618
1735552200000|2024-12-30 09:50:00|4889.25|4887.75|4891.75|4890.25|4893.25|4891.75|4889.25|4887.75|1954
1735552500000|2024-12-30 09:55:00|4891.25|4889.75|4892.25|4890.75|4892.25|4890.75|4890.25|4888.75|1328
1735552800000|2024-12-30 10:00:00|4891.25|4889.75|4889.25|4887.75|4891.25|4889.75|4888.25|4886.75|816
1735553100000|2024-12-30 10:05:00|4890.25|4888.75|4892.25|4890.75|4892.75|4891.25|4889.25|4887.75|2875
1735553400000|2024-12-30 10:10:00|4893.25|4891.75|4896.25|4894.75|4896.25|4894.75|4893.25|4891.75|1670
1735553700000|2024-12-30 10:15:00|4895.25|4893.75|4897.25|4895.75|4897.25|4895.75|4895.25|4893.75|668
1735554000000|2024-12-30 10:20:00|4898.25|4896.75|4899.25|4897.75|4900.25|4898.75|4898.25|4896.75|1552
1735554300000|2024-12-30 10:25:00|4898.25|4896.75|4898.25|4896.75|4900.25|4898.75|4898.25|4896.75|755
1735554600000|2024-12-30 10:30:00|4899.25|4897.75|4898.25|4896.75|4899.25|4897.75|4897.25|4895.75|1177
1735554900000|2024-12-30 10:35:00|4899.25|4897.75|4898.25|4896.75|4900.25|4898.75|4898.25|4896.75|1305
1735555200000|2024-12-30 10:40:00|4899.25|4897.75|4898.25|4896.75|4899.25|4897.75|4898.25|4896.75|682
1735555500000|2024-12-30 10:45:00|4898.75|4897.25|4898.25|4896.75|4901.25|4899.75|4897.25|4895.75|1924
1735555800000|2024-12-30 10:50:00|4899.25|4897.75|4894.25|4892.75|4901.25|4899.75|4894.25|4892.75|3963
1735556100000|2024-12-30 10:55:00|4895.25|4893.75|4893.25|4891.75|4896.25|4894.75|4892.25|4890.75|3833
1735556400000|2024-12-30 11:00:00|4894.25|4892.75|4895.25|4893.75|4897.25|4895.75|4894.25|4892.75|1967
1735556700000|2024-12-30 11:05:00|4896.25|4894.75|4897.25|4895.75|4898.25|4896.75|4896.25|4894.75|808
1735557000000|2024-12-30 11:10:00|4897.75|4896.25|4898.25|4896.75|4899.25|4897.75|4897.25|4895.75|817
1735557300000|2024-12-30 11:15:00|4899.25|4897.75|4897.25|4895.75|4899.25|4897.75|4897.25|4895.75|1035
1735557600000|2024-12-30 11:20:00|4898.25|4896.75|4898.25|4896.75|4898.25|4896.75|4897.25|4895.75|463
1735557900000|2024-12-30 11:25:00|4897.25|4895.75|4898.25|4896.75|4899.25|4897.75|4897.25|4895.75|350
1735558200000|2024-12-30 11:30:00|4899.25|4897.75|4895.25|4893.75|4899.25|4897.75|4894.25|4892.75|1101
1735558500000|2024-12-30 11:35:00|4896.25|4894.75|4896.25|4894.75|4897.25|4895.75|4895.25|4893.75|984
1735558800000|2024-12-30 11:40:00|4897.25|4895.75|4899.25|4897.75|4899.25|4897.75|4897.25|4895.75|539
1735559100000|2024-12-30 11:45:00|4900.25|4898.75|4899.25|4897.75|4900.25|4898.75|4899.25|4897.75|519
1735559400000|2024-12-30 11:50:00|4898.25|4896.75|4899.25|4897.75|4901.25|4899.75|4898.25|4896.75|1658
1735559700000|2024-12-30 11:55:00|4898.25|4896.75|4901.25|4899.75|4902.25|4900.75|4898.25|4896.75|1503
1735560000000|2024-12-30 12:00:00|4902.25|4900.75|4902.25|4900.75|4902.25|4900.75|4900.25|4898.75|1490
1735560300000|2024-12-30 12:05:00|4903.25|4901.75|4903.25|4901.75|4903.25|4901.75|4901.25|4899.75|2047
1735560600000|2024-12-30 12:10:00|4902.25|4900.75|4900.25|4898.75|4903.25|4901.75|4900.25|4898.75|7639
1735560900000|2024-12-30 12:15:00|4901.25|4899.75|4901.25|4899.75|4902.25|4900.75|4900.25|4898.75|455
1735561200000|2024-12-30 12:20:00|4900.25|4898.75|4899.25|4897.75|4900.25|4898.75|4899.25|4897.75|1008
1735561500000|2024-12-30 12:25:00|4898.25|4896.75|4899.25|4897.75|4900.25|4898.75|4898.25|4896.75|1318
1735561800000|2024-12-30 12:30:00|4899.75|4898.25|4896.25|4894.75|4901.25|4899.75|4896.25|4894.75|3730
1735562100000|2024-12-30 12:35:00|4897.25|4895.75|4893.25|4891.75|4897.25|4895.75|4892.25|4890.75|2787
1735562400000|2024-12-30 12:40:00|4894.25|4892.75|4888.25|4886.75|4894.25|4892.75|4885.25|4883.75|4294
1735562700000|2024-12-30 12:45:00|4887.25|4885.75|4879.25|4877.75|4891.25|4889.75|4878.25|4876.75|5154
1735563000000|2024-12-30 12:50:00|4880.25|4878.75|4881.25|4879.75|4883.25|4881.75|4879.25|4877.75|2737
1735563300000|2024-12-30 12:55:00|4880.25|4878.75|4883.25|4881.75|4884.25|4882.75|4880.25|4878.75|3367
1735563600000|2024-12-30 13:00:00|4882.25|4880.75|4884.25|4882.75|4885.25|4883.75|4881.25|4879.75|2168
1735563900000|2024-12-30 13:05:00|4883.25|4881.75|4881.25|4879.75|4884.25|4882.75|4880.25|4878.75|3076
1735564200000|2024-12-30 13:10:00|4880.75|4879.25|4873.25|4871.75|4881.25|4879.75|4873.25|4871.75|5703
1735564500000|2024-12-30 13:15:00|4872.25|4870.75|4875.25|4873.75|4875.25|4873.75|4872.25|4870.75|2480
1735564800000|2024-12-30 13:20:00|4876.25|4874.75|4874.25|4872.75|4876.25|4874.75|4873.25|4871.75|2712
1735565100000|2024-12-30 13:25:00|4873.25|4871.75|4871.25|4869.75|4874.25|4872.75|4871.25|4869.75|2353
1735565400000|2024-12-30 13:30:00|4870.25|4868.75|4867.25|4865.75|4872.25|4870.75|4866.25|4864.75|4382
1735565700000|2024-12-30 13:35:00|4869.25|4867.75|4865.25|4863.75|4869.25|4867.75|4864.25|4862.75|4250
1735566000000|2024-12-30 13:40:00|4864.25|4862.75|4867.25|4865.75|4868.25|4866.75|4863.25|4861.75|2452
1735566300000|2024-12-30 13:45:00|4866.25|4864.75|4867.25|4865.75|4868.25|4866.75|4865.25|4863.75|1455
1735566600000|2024-12-30 13:50:00|4866.25|4864.75|4862.25|4860.75|4866.25|4864.75|4861.25|4859.75|1812
1735566900000|2024-12-30 13:55:00|4863.25|4861.75|4863.25|4861.75|4864.25|4862.75|4861.25|4859.75|2628
1735567200000|2024-12-30 14:00:00|4864.25|4862.75|4869.25|4867.75|4869.25|4867.75|4863.25|4861.75|2203
1735567500000|2024-12-30 14:05:00|4870.25|4868.75|4869.25|4867.75|4871.25|4869.75|4867.25|4865.75|3603
1735567800000|2024-12-30 14:10:00|4868.25|4866.75|4869.25|4867.75|4870.25|4868.75|4868.25|4866.75|794
1735568100000|2024-12-30 14:15:00|4868.25|4866.75|4870.25|4868.75|4870.25|4868.75|4868.25|4866.75|922
1735568400000|2024-12-30 14:20:00|4869.25|4867.75|4866.25|4864.75|4869.25|4867.75|4865.25|4863.75|1516
1735568700000|2024-12-30 14:25:00|4867.25|4865.75|4870.75|4869.25|4871.25|4869.75|4866.25|4864.75|2414
1735569000000|2024-12-30 14:30:00|4870.25|4868.75|4864.25|4862.75|4870.25|4868.75|4863.25|4861.75|2979
1735569300000|2024-12-30 14:35:00|4865.25|4863.75|4860.25|4858.75|4865.25|4863.75|4859.25|4857.75|3423
1735569600000|2024-12-30 14:40:00|4859.25|4857.75|4859.25|4857.75|4861.25|4859.75|4856.25|4854.75|5106
1735569900000|2024-12-30 14:45:00|4858.25|4856.75|4856.25|4854.75|4859.25|4857.75|4856.25|4854.75|3697
1735570200000|2024-12-30 14:50:00|4855.25|4853.75|4857.25|4855.75|4859.25|4857.75|4854.25|4852.75|4090
1735570500000|2024-12-30 14:55:00|4856.25|4854.75|4856.25|4854.75|4859.25|4857.75|4855.25|4853.75|2776
1735570800000|2024-12-30 15:00:00|4854.25|4852.75|4854.25|4852.75|4858.25|4856.75|4851.25|4849.75|5405
1735571100000|2024-12-30 15:05:00|4855.25|4853.75|4853.25|4851.75|4858.25|4856.75|4853.25|4851.75|3580
1735571400000|2024-12-30 15:10:00|4854.25|4852.75|4856.25|4854.75|4856.25|4854.75|4851.25|4849.75|2842
1735571700000|2024-12-30 15:15:00|4855.25|4853.75|4852.25|4850.75|4856.25|4854.75|4850.25|4848.75|2441
1735572000000|2024-12-30 15:20:00|4853.25|4851.75|4848.25|4846.75|4855.25|4853.75|4848.25|4846.75|2382
1735572300000|2024-12-30 15:25:00|4849.25|4847.75|4848.25|4846.75|4851.25|4849.75|4848.25|4846.75|1987
1735572600000|2024-12-30 15:30:00|4849.25|4847.75|4853.25|4851.75|4854.25|4852.75|4848.25|4846.75|3301
1735572900000|2024-12-30 15:35:00|4852.25|4850.75|4853.25|4851.75|4853.25|4851.75|4850.25|4848.75|3260
1735573200000|2024-12-30 15:40:00|4852.25|4850.75|4853.25|4851.75|4855.25|4853.75|4851.25|4849.75|4466
1735573500000|2024-12-30 15:45:00|4852.25|4850.75|4850.25|4848.75|4857.25|4855.75|4848.25|4846.75|5255
1735573800000|2024-12-30 15:50:00|4851.25|4849.75|4853.25|4851.75|4854.25|4852.75|4849.25|4847.75|3448
1735574100000|2024-12-30 15:55:00|4854.25|4852.75|4855.25|4853.75|4856.25|4854.75|4853.25|4851.75|2084
1735574400000|2024-12-30 16:00:00|4854.25|4852.75|4857.25|4855.75|4858.25|4856.75|4854.25|4852.75|4507
1735574700000|2024-12-30 16:05:00|4858.25|4856.75|4861.25|4859.75|4861.25|4859.75|4857.25|4855.75|5908
1735575000000|2024-12-30 16:10:00|4860.25|4858.75|4857.25|4855.75|4861.25|4859.75|4857.25|4855.75|4076
1735575300000|2024-12-30 16:15:00|4858.25|4856.75|4862.25|4860.75|4862.25|4860.75|4858.25|4856.75|4371
1735575600000|2024-12-30 16:20:00|4863.25|4861.75|4860.25|4858.75|4864.25|4862.75|4860.25|4858.75|8036
1735575900000|2024-12-30 16:25:00|4859.25|4857.75|4861.25|4859.75|4862.25|4860.75|4859.25|4857.75|21340
1735576200000|2024-12-30 16:30:00|4862.25|4860.75|4858.25|4856.75|4866.25|4864.75|4857.25|4855.75|46057
1735576500000|2024-12-30 16:35:00|4859.25|4857.75|4860.25|4858.75|4862.25|4860.75|4857.25|4855.75|14524
1735576800000|2024-12-30 16:40:00|4859.25|4857.75|4863.25|4861.75|4864.75|4863.25|4859.25|4857.75|4640
1735577100000|2024-12-30 16:45:00|4862.25|4860.75|4856.25|4854.75|4863.25|4861.75|4855.25|4853.75|2815
1735577400000|2024-12-30 16:50:00|4855.25|4853.75|4857.25|4855.75|4859.25|4857.75|4855.25|4853.75|3590
1735577700000|2024-12-30 16:55:00|4856.25|4854.75|4859.25|4857.75|4860.25|4858.75|4856.25|4854.75|1586
1735578000000|2024-12-30 17:00:00|4860.25|4858.75|4866.25|4864.75|4867.25|4865.75|4860.25|4858.75|3142
1735578300000|2024-12-30 17:05:00|4865.25|4863.75|4864.25|4862.75|4865.25|4863.75|4863.25|4861.75|2259
1735578600000|2024-12-30 17:10:00|4865.25|4863.75|4864.75|4863.25|4866.25|4864.75|4864.25|4862.75|921
1735578900000|2024-12-30 17:15:00|4864.25|4862.75|4865.25|4863.75|4865.25|4863.75|4864.25|4862.75|870
1735579200000|2024-12-30 17:20:00|4866.25|4864.75|4869.25|4867.75|4870.25|4868.75|4865.25|4863.75|1749
1735579500000|2024-12-30 17:25:00|4868.75|4867.25|4870.25|4868.75|4871.25|4869.75|4868.25|4866.75|1289
1735579800000|2024-12-30 17:30:00|4870.75|4869.25|4873.25|4871.75|4873.25|4871.75|4870.25|4868.75|1184
1735580100000|2024-12-30 17:35:00|4872.25|4870.75|4869.25|4867.75|4872.25|4870.75|4869.25|4867.75|1338
1735580400000|2024-12-30 17:40:00|4870.25|4868.75|4870.25|4868.75|4871.25|4869.75|4868.25|4866.75|1058
1735580700000|2024-12-30 17:45:00|4870.75|4869.25|4873.25|4871.75|4874.25|4872.75|4870.25|4868.75|596
1735581000000|2024-12-30 17:50:00|4874.25|4872.75|4870.25|4868.75|4874.25|4872.75|4870.25|4868.75|1074
1735581300000|2024-12-30 17:55:00|4869.25|4867.75|4873.25|4871.75|4874.25|4872.75|4866.25|4864.75|993
1735581600000|2024-12-30 18:00:00|4872.25|4870.75|4870.25|4868.75|4873.25|4871.75|4870.25|4868.75|602
1735581900000|2024-12-30 18:05:00|4871.25|4869.75|4872.25|4870.75|4873.25|4871.75|4869.25|4867.75|299
1735582200000|2024-12-30 18:10:00|4873.25|4871.75|4875.25|4873.75|4876.25|4874.75|4872.75|4871.25|450
1735582500000|2024-12-30 18:15:00|4876.25|4874.75|4874.25|4872.75|4877.25|4875.75|4873.25|4871.75|465
1735582800000|2024-12-30 18:20:00|4875.25|4873.75|4871.25|4869.75|4875.25|4873.75|4871.25|4869.75|474
1735583100000|2024-12-30 18:25:00|4870.25|4868.75|4871.25|4869.75|4872.25|4870.75|4868.25|4866.75|815
1735583400000|2024-12-30 18:30:00|4870.75|4869.25|4873.25|4871.75|4873.25|4871.75|4870.25|4868.75|200
1735583700000|2024-12-30 18:35:00|4874.25|4872.75|4872.25|4870.75|4874.25|4872.75|4870.25|4868.75|374
1735584000000|2024-12-30 18:40:00|4873.25|4871.75|4873.25|4871.75|4874.25|4872.75|4871.25|4869.75|342
1735584300000|2024-12-30 18:45:00|4873.75|4872.25|4872.25|4870.75|4874.25|4872.75|4872.25|4870.75|534
1735584600000|2024-12-30 18:50:00|4871.25|4869.75|4874.25|4872.75|4874.25|4872.75|4871.25|4869.75|690
1735584900000|2024-12-30 18:55:00|4874.75|4873.25|4873.25|4871.75|4875.25|4873.75|4872.25|4870.75|200
1735585200000|2024-12-30 19:00:00|4872.25|4870.75|4872.25|4870.75|4874.25|4872.75|4872.25|4870.75|186
1735585500000|2024-12-30 19:05:00|4873.25|4871.75|4872.25|4870.75|4873.25|4871.75|4869.25|4867.75|253
1735585800000|2024-12-30 19:10:00|4871.25|4869.75|4870.25|4868.75|4872.25|4870.75|4868.25|4866.75|332
1735586100000|2024-12-30 19:15:00|4871.25|4869.75|4869.25|4867.75|4872.25|4870.75|4869.25|4867.75|558
1735586400000|2024-12-30 19:20:00|4868.25|4866.75|4867.25|4865.75|4868.25|4866.75|4865.25|4863.75|406
1735586700000|2024-12-30 19:25:00|4868.25|4866.75|4870.25|4868.75|4871.25|4869.75|4868.25|4866.75|530
1735587000000|2024-12-30 19:30:00|4869.25|4867.75|4871.25|4869.75|4872.25|4870.75|4869.25|4867.75|141
1735587300000|2024-12-30 19:35:00|4871.75|4870.25|4871.25|4869.75|4872.25|4870.75|4870.25|4868.75|273
1735587600000|2024-12-30 19:40:00|4872.25|4870.75|4872.25|4870.75|4873.25|4871.75|4871.75|4870.25|380
1735587900000|2024-12-30 19:45:00|4873.25|4871.75|4873.25|4871.75|4874.25|4872.75|4873.25|4871.75|283
1735588200000|2024-12-30 19:50:00|4872.25|4870.75|4873.25|4871.75|4874.25|4872.75|4872.25|4870.75|399
1735588500000|2024-12-30 19:55:00|4873.75|4872.25|4873.25|4871.75|4874.25|4872.75|4872.25|4870.75|166
1735588800000|2024-12-30 20:00:00|4872.25|4870.75|4871.25|4869.75|4873.25|4871.75|4870.25|4868.75|345
1735589100000|2024-12-30 20:05:00|4870.75|4869.25|4871.25|4869.75|4871.25|4869.75|4870.25|4868.75|198
1735589400000|2024-12-30 20:10:00|4872.25|4870.75|4872.25|4870.75|4872.25|4870.75|4870.25|4868.75|278
1735589700000|2024-12-30 20:15:00|4871.25|4869.75|4874.25|4872.75|4875.25|4873.75|4871.25|4869.75|365
1735590000000|2024-12-30 20:20:00|4873.25|4871.75|4874.25|4872.75|4875.25|4873.75|4873.25|4871.75|465
1735590300000|2024-12-30 20:25:00|4873.25|4871.75|4867.25|4865.75|4874.25|4872.75|4867.25|4865.75|376
1735590600000|2024-12-30 20:30:00|4868.25|4866.75|4867.25|4865.75|4869.25|4867.75|4866.25|4864.75|314
1735590900000|2024-12-30 20:35:00|4866.75|4865.25|4867.25|4865.75|4868.25|4866.75|4866.25|4864.75|307
1735591200000|2024-12-30 20:40:00|4866.25|4864.75|4867.25|4865.75|4869.25|4867.75|4866.25|4864.75|341
1735591500000|2024-12-30 20:45:00|4868.25|4866.75|4869.25|4867.75|4870.25|4868.75|4867.25|4865.75|597
1735591800000|2024-12-30 20:50:00|4868.75|4867.25|4868.25|4866.75|4871.25|4869.75|4868.25|4866.75|627
1735592100000|2024-12-30 20:55:00|4867.25|4865.75|4861.75|4860.25|4868.25|4866.75|4860.25|4858.75|3267
1735592400000|2024-12-30 21:00:00|4860.7|4857.7|4858.9|4855.9|4861.5|4858.5|4855.6|4852.6|16
1735592700000|2024-12-30 21:05:00|4858.7|4855.7|4856.1|4853.1|4858.7|4855.7|4854|4851|0
1735593000000|2024-12-30 21:10:00|4856.2|4853.2|4858.4|4855.4|4858.5|4855.5|4855.3|4852.3|0
1735593300000|2024-12-30 21:15:00|4858.1|4855.1|4857.2|4854.2|4858.7|4855.7|4856.6|4853.6|0
1735593600000|2024-12-30 21:20:00|4857.1|4854.1|4857.9|4854.9|4858.2|4855.2|4857.1|4854.1|0
1735593900000|2024-12-30 21:25:00|4858|4855|4858.9|4855.9|4859|4856|4857.4|4854.4|0
1735594200000|2024-12-30 21:30:00|4859|4856|4857.1|4854.1|4859|4856|4856.4|4853.4|0
1735594500000|2024-12-30 21:35:00|4857.2|4854.2|4857.9|4854.9|4858.4|4855.4|4856.7|4853.7|0
1735594800000|2024-12-30 21:40:00|4857.8|4854.8|4858.1|4855.1|4858.2|4855.2|4857.6|4854.6|0
1735595100000|2024-12-30 21:45:00|4858.2|4855.2|4858.7|4855.7|4859|4856|4858|4855|0
1735595400000|2024-12-30 21:50:00|4858.9|4855.9|4858.7|4855.7|4859|4856|4858.1|4855.1|0
1735595700000|2024-12-30 21:55:00|4858.9|4855.9|4857.6|4854.6|4858.9|4855.9|4857.1|4854.1|0
1735596000000|2024-12-30 22:00:00|4857.7|4854.7|4857.8|4854.8|4857.8|4854.8|4857.6|4854.6|0
1735596300000|2024-12-30 22:05:00|4857.7|4854.7|4857.6|4854.6|4857.8|4854.8|4857.2|4854.2|0
1735596600000|2024-12-30 22:10:00|4857.7|4854.7|4857.6|4854.6|4857.7|4854.7|4857.6|4854.6|0
1735596900000|2024-12-30 22:15:00|4857.8|4854.8|4857.5|4854.5|4857.8|4854.8|4857.5|4854.5|0
1735597200000|2024-12-30 22:20:00|4857.6|4854.6|4857.6|4854.6|4857.6|4854.6|4857.6|4854.6|0
1735597500000|2024-12-30 22:25:00|4857.4|4854.4|4857.4|4854.4|4857.4|4854.4|4857.4|4854.4|0
1735597800000|2024-12-30 22:30:00|4857.3|4854.3|4857.3|4854.3|4857.3|4854.3|4857.3|4854.3|0
1735598100000|2024-12-30 22:35:00|4857.4|4854.4|4857|4854|4857.4|4854.4|4856.9|4853.9|0
1735598400000|2024-12-30 22:40:00|4856.9|4853.9|4856.8|4853.8|4856.9|4853.9|4856.8|4853.8|0
1735598700000|2024-12-30 22:45:00|4856.9|4853.9|4856.9|4853.9|4856.9|4853.9|4856.8|4853.8|0
1735599000000|2024-12-30 22:50:00|4856.8|4853.8|4856.9|4853.9|4857|4854|4856.8|4853.8|0
1735599300000|2024-12-30 22:55:00|4857|4854|4856.9|4853.9|4857.1|4854.1|4856.9|4853.9|0
1735599600000|2024-12-30 23:00:00|4857|4854|4856.7|4853.7|4858|4855|4856.1|4853.1|0
1735599900000|2024-12-30 23:05:00|4856.6|4853.6|4853.9|4850.9|4856.6|4853.6|4851.5|4848.5|0
1735600200000|2024-12-30 23:10:00|4854|4851|4853.6|4850.6|4854.2|4851.2|4853|4850|0
1735600500000|2024-12-30 23:15:00|4853.7|4850.7|4855.6|4852.6|4856.3|4853.3|4853.6|4850.6|0
1735600800000|2024-12-30 23:20:00|4855.8|4852.8|4855.9|4852.9|4856.4|4853.4|4855.3|4852.3|0
1735601100000|2024-12-30 23:25:00|4856.1|4853.1|4855.8|4852.8|4856.1|4853.1|4855.1|4852.1|0
1735601400000|2024-12-30 23:30:00|4855.9|4852.9|4856.5|4853.5|4856.6|4853.6|4855.8|4852.8|0
1735601700000|2024-12-30 23:35:00|4856.6|4853.6|4857.1|4854.1|4857.6|4854.6|4856.5|4853.5|0
1735602000000|2024-12-30 23:40:00|4857.2|4854.2|4856.7|4853.7|4857.6|4854.6|4856.7|4853.7|0
1735602300000|2024-12-30 23:45:00|4856.8|4853.8|4856.4|4853.4|4857.1|4854.1|4855.9|4852.9|0
1735602600000|2024-12-30 23:50:00|4856.6|4853.6|4856.7|4853.7|4857.2|4854.2|4856.6|4853.6|0
1735602900000|2024-12-30 23:55:00|4856.6|4853.6|4857.3|4854.3|4857.6|4854.6|4856.4|4853.4|0
1735603200000|2024-12-31 00:00:00|4857.4|4854.4|4858.1|4855.1|4858.4|4855.4|4857.4|4854.4|0
1735603500000|2024-12-31 00:05:00|4858|4855|4857.1|4854.1|4858.2|4855.2|4857.1|4854.1|0
1735603800000|2024-12-31 00:10:00|4857.2|4854.2|4857.6|4854.6|4857.7|4854.7|4856.9|4853.9|0
1735604100000|2024-12-31 00:15:00|4857.4|4854.4|4857.1|4854.1|4858.1|4855.1|4857.1|4854.1|0
1735604400000|2024-12-31 00:20:00|4856.7|4853.7|4855.9|4852.9|4857.1|4854.1|4855.8|4852.8|0
1735604700000|2024-12-31 00:25:00|4856|4853|4855.8|4852.8|4856.2|4853.2|4855.4|4852.4|0
1735605000000|2024-12-31 00:30:00|4855.6|4852.6|4854.1|4851.1|4855.6|4852.6|4853.6|4850.6|0
1735605300000|2024-12-31 00:35:00|4854|4851|4854.7|4851.7|4855.1|4852.1|4853.5|4850.5|0
1735605600000|2024-12-31 00:40:00|4854.6|4851.6|4854.4|4851.4|4855.6|4852.6|4854.1|4851.1|0
1735605900000|2024-12-31 00:45:00|4854.3|4851.3|4854.9|4851.9|4855.4|4852.4|4854.2|4851.2|0
1735606200000|2024-12-31 00:50:00|4855.1|4852.1|4855.3|4852.3|4855.8|4852.8|4854.8|4851.8|0
1735606500000|2024-12-31 00:55:00|4855.2|4852.2|4854.1|4851.1|4855.4|4852.4|4853.6|4850.6|0
1735606800000|2024-12-31 01:00:00|4854.3|4851.3|4854.9|4851.9|4855.4|4852.4|4854.1|4851.1|0
1735607100000|2024-12-31 01:05:00|4855|4852|4855.9|4852.9|4856.4|4853.4|4855|4852|0
1735607400000|2024-12-31 01:10:00|4855.8|4852.8|4857.4|4854.4|4857.4|4854.4|4855.8|4852.8|0
1735607700000|2024-12-31 01:15:00|4857.2|4854.2|4859.5|4856.5|4859.7|4856.7|4857.1|4854.1|0
1735608000000|2024-12-31 01:20:00|4859.6|4856.6|4859.8|4856.8|4860.5|4857.5|4859.5|4856.5|0
1735608300000|2024-12-31 01:25:00|4859.9|4856.9|4859.3|4856.3|4860.2|4857.2|4859.2|4856.2|0
1735608600000|2024-12-31 01:30:00|4859.4|4856.4|4861.2|4858.2|4861.3|4858.3|4859.2|4856.2|0
1735608900000|2024-12-31 01:35:00|4861.1|4858.1|4861.2|4858.2|4862.3|4859.3|4860.8|4857.8|0
1735609200000|2024-12-31 01:40:00|4861|4858|4861.9|4858.9|4862|4859|4861|4858|0
1735609500000|2024-12-31 01:45:00|4861.8|4858.8|4863.4|4860.4|4863.4|4860.4|4861.8|4858.8|0
1735609800000|2024-12-31 01:50:00|4863.2|4860.2|4861.6|4858.6|4863.4|4860.4|4861.6|4858.6|0
1735610100000|2024-12-31 01:55:00|4861.5|4858.5|4862.8|4859.8|4863|4860|4861.4|4858.4|0
1735610400000|2024-12-31 02:00:00|4862.7|4859.7|4862.8|4859.8|4863|4860|4862.6|4859.6|0
1735610700000|2024-12-31 02:05:00|4862.7|4859.7|4864.3|4861.3|4864.4|4861.4|4862.6|4859.6|0
1735611000000|2024-12-31 02:10:00|4864.4|4861.4|4864.9|4861.9|4865.1|4862.1|4864.1|4861.1|0
1735611300000|2024-12-31 02:15:00|4865|4862|4865.9|4862.9|4866.6|4863.6|4864.9|4861.9|0
1735611600000|2024-12-31 02:20:00|4865.7|4862.7|4864.8|4861.8|4866.2|4863.2|4864.7|4861.7|0
1735611900000|2024-12-31 02:25:00|4864.6|4861.6|4865.5|4862.5|4865.6|4862.6|4864.6|4861.6|0
1735612200000|2024-12-31 02:30:00|4865.4|4862.4|4866.1|4863.1|4867.1|4864.1|4865.4|4862.4|0
1735612500000|2024-12-31 02:35:00|4866.2|4863.2|4866.7|4863.7|4867.1|4864.1|4866.2|4863.2|0
1735612800000|2024-12-31 02:40:00|4866.6|4863.6|4866.6|4863.6|4866.6|4863.6|4865.9|4862.9|0
1735613100000|2024-12-31 02:45:00|4866.5|4863.5|4865.7|4862.7|4866.8|4863.8|4865.6|4862.6|0
1735613400000|2024-12-31 02:50:00|4865.9|4862.9|4865.3|4862.3|4866.1|4863.1|4864.8|4861.8|0
1735613700000|2024-12-31 02:55:00|4865.2|4862.2|4862.6|4859.6|4865.3|4862.3|4861.8|4858.8|0
1735614000000|2024-12-31 03:00:00|4862.5|4859.5|4861.2|4858.2|4862.9|4859.9|4860.2|4857.2|0
1735614300000|2024-12-31 03:05:00|4861.3|4858.3|4860.7|4857.7|4861.9|4858.9|4860.7|4857.7|0
1735614600000|2024-12-31 03:10:00|4860.8|4857.8|4860.4|4857.4|4861.5|4858.5|4860.2|4857.2|0
1735614900000|2024-12-31 03:15:00|4860.3|4857.3|4861.2|4858.2|4861.8|4858.8|4860.2|4857.2|0
1735615200000|2024-12-31 03:20:00|4861.3|4858.3|4861.2|4858.2|4862|4859|4861.2|4858.2|0
1735615500000|2024-12-31 03:25:00|4861|4858|4862.3|4859.3|4862.6|4859.6|4861|4858|0
1735615800000|2024-12-31 03:30:00|4862.6|4859.6|4862.8|4859.8|4863.3|4860.3|4862.4|4859.4|0
1735616100000|2024-12-31 03:35:00|4862.7|4859.7|4860.7|4857.7|4862.7|4859.7|4860.2|4857.2|0
1735616400000|2024-12-31 03:40:00|4861.2|4858.2|4858.8|4855.8|4861.2|4858.2|4858.4|4855.4|0
1735616700000|2024-12-31 03:45:00|4858.7|4855.7|4859.2|4856.2|4859.8|4856.8|4858.2|4855.2|0
1735617000000|2024-12-31 03:50:00|4859.1|4856.1|4860.3|4857.3|4860.6|4857.6|4859|4856|0
1735617300000|2024-12-31 03:55:00|4860.6|4857.6|4860.5|4857.5|4861.3|4858.3|4860.5|4857.5|0
1735617600000|2024-12-31 04:00:00|4860.6|4857.6|4859.4|4856.4|4861|4858|4859.3|4856.3|0
1735617900000|2024-12-31 04:05:00|4859.3|4856.3|4859.5|4856.5|4860.3|4857.3|4858.7|4855.7|0
1735618200000|2024-12-31 04:10:00|4859.4|4856.4|4859|4856|4860|4857|4859|4856|0
1735618500000|2024-12-31 04:15:00|4858.9|4855.9|4857.1|4854.1|4859|4856|4856.9|4853.9|0
1735618800000|2024-12-31 04:20:00|4857.2|4854.2|4857.2|4854.2|4857.9|4854.9|4857.1|4854.1|0
1735619100000|2024-12-31 04:25:00|4857.1|4854.1|4857.5|4854.5|4858.4|4855.4|4856.9|4853.9|0
1735619400000|2024-12-31 04:30:00|4857.4|4854.4|4858.4|4855.4|4858.4|4855.4|4857.3|4854.3|0
1735619700000|2024-12-31 04:35:00|4858.3|4855.3|4857.1|4854.1|4858.3|4855.3|4856.6|4853.6|0
1735620000000|2024-12-31 04:40:00|4857.2|4854.2|4856.4|4853.4|4857.2|4854.2|4856.2|4853.2|0
1735620300000|2024-12-31 04:45:00|4856.6|4853.6|4858|4855|4858.2|4855.2|4856.6|4853.6|0
1735620600000|2024-12-31 04:50:00|4857.9|4854.9|4859.5|4856.5|4859.5|4856.5|4857.9|4854.9|0
1735620900000|2024-12-31 04:55:00|4859.4|4856.4|4860|4857|4860.7|4857.7|4859.1|4856.1|0
1735621200000|2024-12-31 05:00:00|4860.1|4857.1|4860.2|4857.2|4860.5|4857.5|4859.4|4856.4|0
1735621500000|2024-12-31 05:05:00|4860|4857|4860.7|4857.7|4860.7|4857.7|4860|4857|0
1735621800000|2024-12-31 05:10:00|4860.5|4857.5|4859.9|4856.9|4860.5|4857.5|4859.4|4856.4|0
1735622100000|2024-12-31 05:15:00|4859.8|4856.8|4859.4|4856.4|4860.1|4857.1|4859.4|4856.4|0
1735622400000|2024-12-31 05:20:00|4859.3|4856.3|4860.9|4857.9|4861|4858|4859.3|4856.3|0
1735622700000|2024-12-31 05:25:00|4860.8|4857.8|4860|4857|4861|4858|4859.9|4856.9|0
1735623000000|2024-12-31 05:30:00|4859.9|4856.9|4859|4856|4860.2|4857.2|4858.4|4855.4|0
1735623300000|2024-12-31 05:35:00|4859.2|4856.2|4858.7|4855.7|4859.6|4856.6|4858.2|4855.2|0
1735623600000|2024-12-31 05:40:00|4858.6|4855.6|4858.3|4855.3|4859.8|4856.8|4858.2|4855.2|0
1735623900000|2024-12-31 05:45:00|4858.4|4855.4|4859.5|4856.5|4859.6|4856.6|4858.2|4855.2|0
1735624200000|2024-12-31 05:50:00|4859.4|4856.4|4860.3|4857.3|4860.5|4857.5|4859.4|4856.4|0
1735624500000|2024-12-31 05:55:00|4860.2|4857.2|4860.5|4857.5|4860.8|4857.8|4859.7|4856.7|0
1735624800000|2024-12-31 06:00:00|4860.6|4857.6|4859.2|4856.2|4860.7|4857.7|4858.9|4855.9|0
1735625100000|2024-12-31 06:05:00|4859.1|4856.1|4857.6|4854.6|4859.2|4856.2|4857|4854|0
1735625400000|2024-12-31 06:10:00|4857.7|4854.7|4858.1|4855.1|4858.5|4855.5|4857.7|4854.7|0
1735625700000|2024-12-31 06:15:00|4858|4855|4859.4|4856.4|4859.5|4856.5|4858|4855|0
1735626000000|2024-12-31 06:20:00|4859.5|4856.5|4858.7|4855.7|4859.7|4856.7|4858.5|4855.5|0
1735626300000|2024-12-31 06:25:00|4858.8|4855.8|4858.8|4855.8|4859.3|4856.3|4858.5|4855.5|0
1735626600000|2024-12-31 06:30:00|4858.9|4855.9|4857.3|4854.3|4859|4856|4857.3|4854.3|0
1735626900000|2024-12-31 06:35:00|4857.4|4854.4|4857.2|4854.2|4857.5|4854.5|4856.7|4853.7|0
1735627200000|2024-12-31 06:40:00|4857.3|4854.3|4856.2|4853.2|4857.4|4854.4|4855.6|4852.6|0
1735627500000|2024-12-31 06:45:00|4856.3|4853.3|4857.7|4854.7|4857.7|4854.7|4856.2|4853.2|0
1735627800000|2024-12-31 06:50:00|4858|4855|4858.1|4855.1|4858.4|4855.4|4857.5|4854.5|0
1735628100000|2024-12-31 06:55:00|4858.2|4855.2|4857.5|4854.5|4858.7|4855.7|4857.5|4854.5|0
1735628400000|2024-12-31 07:00:00|4857.9|4854.9|4858.4|4855.4|4858.7|4855.7|4857.2|4854.2|0
1735628700000|2024-12-31 07:05:00|4858.3|4855.3|4858.7|4855.7|4859|4856|4857.7|4854.7|0
1735629000000|2024-12-31 07:10:00|4858.6|4855.6|4861|4858|4861|4858|4858.4|4855.4|0
1735629300000|2024-12-31 07:15:00|4861.1|4858.1|4860.1|4857.1|4861.2|4858.2|4859.3|4856.3|0
1735629600000|2024-12-31 07:20:00|4860|4857|4861.3|4858.3|4861.3|4858.3|4859.7|4856.7|0
1735629900000|2024-12-31 07:25:00|4861.2|4858.2|4859.1|4856.1|4861.3|4858.3|4859|4856|0
1735630200000|2024-12-31 07:30:00|4859|4856|4857.7|4854.7|4859.3|4856.3|4856.6|4853.6|0
1735630500000|2024-12-31 07:35:00|4857.5|4854.5|4859.5|4856.5|4859.7|4856.7|4857.5|4854.5|0
1735630800000|2024-12-31 07:40:00|4859.6|4856.6|4859.7|4856.7|4861.2|4858.2|4859.4|4856.4|0
1735631100000|2024-12-31 07:45:00|4859.4|4856.4|4860.1|4857.1|4860.7|4857.7|4859|4856|0
1735631400000|2024-12-31 07:50:00|4860|4857|4859.8|4856.8|4860.6|4857.6|4859.4|4856.4|0
1735631700000|2024-12-31 07:55:00|4859.9|4856.9|4859.2|4856.2|4860|4857|4858.5|4855.5|0
1735632000000|2024-12-31 08:00:00|4859.7|4856.7|4859.8|4856.8|4860.5|4857.5|4858.3|4855.3|0
1735632300000|2024-12-31 08:05:00|4859.4|4856.4|4860.5|4857.5|4860.6|4857.6|4858.7|4855.7|0
1735632600000|2024-12-31 08:10:00|4860.6|4857.6|4858|4855|4860.8|4857.8|4857.4|4854.4|0
1735632900000|2024-12-31 08:15:00|4858.2|4855.2|4857.1|4854.1|4858.4|4855.4|4856.2|4853.2|0
1735633200000|2024-12-31 08:20:00|4857.2|4854.2|4856.9|4853.9|4858|4855|4856.1|4853.1|0
1735633500000|2024-12-31 08:25:00|4856.8|4853.8|4857.2|4854.2|4857.4|4854.4|4856|4853|0
1735633800000|2024-12-31 08:30:00|4857|4854|4859.5|4856.5|4860.2|4857.2|4856.7|4853.7|0
1735634100000|2024-12-31 08:35:00|4859.3|4856.3|4858.5|4855.5|4859.5|4856.5|4858.2|4855.2|0
1735634400000|2024-12-31 08:40:00|4858.4|4855.4|4858.2|4855.2|4859|4856|4857.6|4854.6|0
1735634700000|2024-12-31 08:45:00|4858.3|4855.3|4857.3|4854.3|4858.4|4855.4|4857.1|4854.1|0
1735635000000|2024-12-31 08:50:00|4857.4|4854.4|4859.4|4856.4|4859.4|4856.4|4857.2|4854.2|0
1735635300000|2024-12-31 08:55:00|4859.3|4856.3|4858.7|4855.7|4859.5|4856.5|4858.3|4855.3|0
1735635600000|2024-12-31 09:00:00|4858.8|4855.8|4859.4|4856.4|4860.3|4857.3|4857.7|4854.7|0
1735635900000|2024-12-31 09:05:00|4859.2|4856.2|4862.6|4859.6|4863.3|4860.3|4858.9|4855.9|0
1735636200000|2024-12-31 09:10:00|4862.7|4859.7|4868.7|4865.7|4869|4866|4862.6|4859.6|0
1735636500000|2024-12-31 09:15:00|4868.6|4865.6|4867.8|4864.8|4868.9|4865.9|4867.3|4864.3|0
1735636800000|2024-12-31 09:20:00|4867.7|4864.7|4870.5|4867.5|4870.8|4867.8|4867.4|4864.4|0
1735637100000|2024-12-31 09:25:00|4870.6|4867.6|4871.8|4868.8|4872.2|4869.2|4870.3|4867.3|0
1735637400000|2024-12-31 09:30:00|4871.9|4868.9|4870.8|4867.8|4872|4869|4870.6|4867.6|0
1735637700000|2024-12-31 09:35:00|4870.9|4867.9|4872.1|4869.1|4872.8|4869.8|4869.7|4866.7|0
1735638000000|2024-12-31 09:40:00|4871.9|4868.9|4874.1|4871.1|4874.6|4871.6|4871.6|4868.6|0
1735638300000|2024-12-31 09:45:00|4874|4871|4873.8|4870.8|4874.6|4871.6|4873.1|4870.1|0
1735638600000|2024-12-31 09:50:00|4873.7|4870.7|4873.5|4870.5|4874.1|4871.1|4872.3|4869.3|0
1735638900000|2024-12-31 09:55:00|4873.6|4870.6|4873|4870|4873.8|4870.8|4872.5|4869.5|0
1735639200000|2024-12-31 10:00:00|4872.9|4869.9|4872.5|4869.5|4873|4870|4871.6|4868.6|0
1735639500000|2024-12-31 10:05:00|4872.4|4869.4|4873|4870|4873.3|4870.3|4871.6|4868.6|0
1735639800000|2024-12-31 10:10:00|4872.9|4869.9|4872|4869|4873|4870|4871.6|4868.6|0
1735640100000|2024-12-31 10:15:00|4871.8|4868.8|4872|4869|4872.1|4869.1|4871.6|4868.6|0
1735640400000|2024-12-31 10:20:00|4872.1|4869.1|4873.3|4870.3|4873.3|4870.3|4872.1|4869.1|0
1735640700000|2024-12-31 10:25:00|4873.4|4870.4|4872.1|4869.1|4873.6|4870.6|4871.6|4868.6|0
1735641000000|2024-12-31 10:30:00|4872|4869|4872.1|4869.1|4872.4|4869.4|4871.6|4868.6|0
1735641300000|2024-12-31 10:35:00|4872|4869|4873.8|4870.8|4873.8|4870.8|4872|4869|0
1735641600000|2024-12-31 10:40:00|4873.9|4870.9|4873.3|4870.3|4873.9|4870.9|4873|4870|0
1735641900000|2024-12-31 10:45:00|4873.4|4870.4|4874.9|4871.9|4875.2|4872.2|4873.1|4870.1|0
1735642200000|2024-12-31 10:50:00|4874.8|4871.8|4874.8|4871.8|4876.1|4873.1|4874.6|4871.6|0
1735642500000|2024-12-31 10:55:00|4874.9|4871.9|4874.1|4871.1|4875.2|4872.2|4873.9|4870.9|0
1735642800000|2024-12-31 11:00:00|4874.2|4871.2|4875.4|4872.4|4875.6|4872.6|4874.2|4871.2|0
1735643100000|2024-12-31 11:05:00|4875.6|4872.6|4876.2|4873.2|4876.2|4873.2|4875.2|4872.2|0
1735643400000|2024-12-31 11:10:00|4876.3|4873.3|4873.9|4870.9|4876.4|4873.4|4873.8|4870.8|0
1735643700000|2024-12-31 11:15:00|4874|4871|4873|4870|4874.6|4871.6|4872.6|4869.6|0
1735644000000|2024-12-31 11:20:00|4872.7|4869.7|4873.1|4870.1|4873.8|4870.8|4872.1|4869.1|0
1735644300000|2024-12-31 11:25:00|4873|4870|4873.4|4870.4|4873.8|4870.8|4872.8|4869.8|0
1735644600000|2024-12-31 11:30:00|4873.5|4870.5|4873.6|4870.6|4873.9|4870.9|4873.3|4870.3|0
1735644900000|2024-12-31 11:35:00|4873.5|4870.5|4874.4|4871.4|4875|4872|4873.4|4870.4|0
1735645200000|2024-12-31 11:40:00|4874.3|4871.3|4874.6|4871.6|4875.4|4872.4|4873.6|4870.6|0
1735645500000|2024-12-31 11:45:00|4874.7|4871.7|4875.1|4872.1|4875.2|4872.2|4874.3|4871.3|0
1735645800000|2024-12-31 11:50:00|4874.9|4871.9|4874.9|4871.9|4875.6|4872.6|4874.8|4871.8|0
1735646100000|2024-12-31 11:55:00|4875|4872|4875.1|4872.1|4875.2|4872.2|4874.7|4871.7|0
1735646400000|2024-12-31 12:00:00|4874.9|4871.9|4875.4|4872.4|4876|4873|4874.8|4871.8|0
1735646700000|2024-12-31 12:05:00|4875.5|4872.5|4877.8|4874.8|4878.4|4875.4|4875.4|4872.4|0
1735647000000|2024-12-31 12:10:00|4877.9|4874.9|4876.6|4873.6|4877.9|4874.9|4876.2|4873.2|0
1735647300000|2024-12-31 12:15:00|4876.7|4873.7|4876.6|4873.6|4876.8|4873.8|4876.4|4873.4|0
1735647600000|2024-12-31 12:20:00|4876.5|4873.5|4876.7|4873.7|4876.7|4873.7|4876.4|4873.4|0
1735647900000|2024-12-31 12:25:00|4876.6|4873.6|4877.2|4874.2|4877.7|4874.7|4876.5|4873.5|0
1735648200000|2024-12-31 12:30:00|4877|4874|4876.4|4873.4|4877.1|4874.1|4876.4|4873.4|0
1735648500000|2024-12-31 12:35:00|4876.3|4873.3|4875.1|4872.1|4876.3|4873.3|4874.8|4871.8|0
1735648800000|2024-12-31 12:40:00|4875.2|4872.2|4875.9|4872.9|4876.2|4873.2|4875.1|4872.1|0
1735649100000|2024-12-31 12:45:00|4875.7|4872.7|4873.1|4870.1|4875.7|4872.7|4873|4870|0
1735649400000|2024-12-31 12:50:00|4873|4870|4873.1|4870.1|4873.8|4870.8|4872.8|4869.8|0
1735649700000|2024-12-31 12:55:00|4873.2|4870.2|4886|4883|4886|4883|4871|4868|0
1735650000000|2024-12-31 13:00:00|4883.44|4880.44|4888.04|4885.04|4888.14|4885.14|4882.44|4879.44|0
1735650300000|2024-12-31 13:05:00|4888.14|4885.14|4887.74|4884.74|4888.14|4885.14|4885.84|4882.84|0
1735650600000|2024-12-31 13:10:00|4887.94|4884.94|4890.24|4887.24|4890.54|4887.54|4887.94|4884.94|0
1735650900000|2024-12-31 13:15:00|4890.34|4887.34|4890.04|4887.04|4891.44|4888.44|4890.04|4887.04|0
1735651200000|2024-12-31 13:20:00|4890.24|4887.24|4890.04|4887.04|4890.24|4887.24|4887.24|4884.24|0
1735651500000|2024-12-31 13:25:00|4890.14|4887.14|4889.94|4886.94|4890.54|4887.54|4888.54|4885.54|0
1735651800000|2024-12-31 13:30:00|4889.74|4886.74|4894.94|4891.94|4895.64|4892.64|4889.24|4886.24|0
1735652100000|2024-12-31 13:35:00|4895.04|4892.04|4895.84|4892.84|4896.04|4893.04|4894.74|4891.74|0
1735652400000|2024-12-31 13:40:00|4895.94|4892.94|4894.74|4891.74|4896.54|4893.54|4894.34|4891.34|0
1735652700000|2024-12-31 13:45:00|4894.84|4891.84|4892.04|4889.04|4894.84|4891.84|4891.04|4888.04|0
1735653000000|2024-12-31 13:50:00|4892.24|4889.24|4892.54|4889.54|4893.44|4890.44|4891.44|4888.44|0
1735653300000|2024-12-31 13:55:00|4892.64|4889.64|4892.04|4889.04|4892.94|4889.94|4891.24|4888.24|0
1735653600000|2024-12-31 14:00:00|4891.94|4888.94|4890.54|4887.54|4892.04|4889.04|4889.74|4886.74|0
1735653900000|2024-12-31 14:05:00|4890.44|4887.44|4892.94|4889.94|4893.14|4890.14|4890.34|4887.34|0
1735654200000|2024-12-31 14:10:00|4892.74|4889.74|4894.04|4891.04|4894.94|4891.94|4891.94|4888.94|0
1735654500000|2024-12-31 14:15:00|4894.14|4891.14|4894.34|4891.34|4895.04|4892.04|4893.44|4890.44|0
1735654800000|2024-12-31 14:20:00|4894.24|4891.24|4894.84|4891.84|4895.34|4892.34|4893.84|4890.84|0
1735655100000|2024-12-31 14:25:00|4894.94|4891.94|4892.44|4889.44|4895.54|4892.54|4892.04|4889.04|0
1735655400000|2024-12-31 14:30:00|4891.74|4888.74|4892.74|4889.74|4896.54|4893.54|4888.94|4885.94|0
1735655700000|2024-12-31 14:35:00|4892.54|4889.54|4885.54|4882.54|4894.34|4891.34|4885.34|4882.34|0
1735656000000|2024-12-31 14:40:00|4885.34|4882.34|4886.54|4883.54|4887.84|4884.84|4882.94|4879.94|0
1735656300000|2024-12-31 14:45:00|4886.84|4883.84|4891.64|4888.64|4893.24|4890.24|4885.84|4882.84|0
1735656600000|2024-12-31 14:50:00|4891.74|4888.74|4887.64|4884.64|4891.94|4888.94|4884.14|4881.14|0
1735656900000|2024-12-31 14:55:00|4888.14|4885.14|4892.54|4889.54|4893.34|4890.34|4887.64|4884.64|0
1735657200000|2024-12-31 15:00:00|4891.44|4888.44|4891.44|4888.44|4896.54|4893.54|4890.44|4887.44|0
1735657500000|2024-12-31 15:05:00|4890.94|4887.94|4881.74|4878.74|4892.94|4889.94|4881.64|4878.64|0
1735657800000|2024-12-31 15:10:00|4881.64|4878.64|4886.54|4883.54|4887.54|4884.54|4880.24|4877.24|0
1735658100000|2024-12-31 15:15:00|4886.34|4883.34|4892.24|4889.24|4892.24|4889.24|4884.54|4881.54|0
1735658400000|2024-12-31 15:20:00|4892.04|4889.04|4893.54|4890.54|4893.84|4890.84|4890.44|4887.44|0
1735658700000|2024-12-31 15:25:00|4893.44|4890.44|4889.44|4886.44|4896.14|4893.14|4887.34|4884.34|0
1735659000000|2024-12-31 15:30:00|4889.34|4886.34|4883.94|4880.94|4892.74|4889.74|4883.04|4880.04|0
1735659300000|2024-12-31 15:35:00|4884.74|4881.74|4889.74|4886.74|4889.94|4886.94|4883.24|4880.24|0
1735659600000|2024-12-31 15:40:00|4889.64|4886.64|4884.44|4881.44|4890.24|4887.24|4884.24|4881.24|0
1735659900000|2024-12-31 15:45:00|4884.84|4881.84|4883.34|4880.34|4887.34|4884.34|4882.74|4879.74|0
1735660200000|2024-12-31 15:50:00|4883.44|4880.44|4887.34|4884.34|4888.44|4885.44|4883.04|4880.04|0
1735660500000|2024-12-31 15:55:00|4887.14|4884.14|4883.54|4880.54|4887.54|4884.54|4883.44|4880.44|0
1735660800000|2024-12-31 16:00:00|4883.44|4880.44|4876.74|4873.74|4884.34|4881.34|4874.94|4871.94|0
1735661100000|2024-12-31 16:05:00|4876.84|4873.84|4878.44|4875.44|4878.84|4875.84|4874.94|4871.94|0
1735661400000|2024-12-31 16:10:00|4878.34|4875.34|4878.34|4875.34|4879.64|4876.64|4875.04|4872.04|0
1735661700000|2024-12-31 16:15:00|4878.54|4875.54|4873.44|4870.44|4879.44|4876.44|4873.44|4870.44|0
1735662000000|2024-12-31 16:20:00|4873.74|4870.74|4873.14|4870.14|4876.34|4873.34|4871.14|4868.14|0
1735662300000|2024-12-31 16:25:00|4872.94|4869.94|4871.94|4868.94|4874.54|4871.54|4871.74|4868.74|0
1735662600000|2024-12-31 16:30:00|4871.74|4868.74|4871.44|4868.44|4872.44|4869.44|4869.64|4866.64|0
1735662900000|2024-12-31 16:35:00|4871.64|4868.64|4870.64|4867.64|4872.94|4869.94|4870.14|4867.14|0
1735663200000|2024-12-31 16:40:00|4870.74|4867.74|4874.54|4871.54|4875.54|4872.54|4869.94|4866.94|0
1735663500000|2024-12-31 16:45:00|4874.44|4871.44|4876.24|4873.24|4877.04|4874.04|4872.44|4869.44|0
1735663800000|2024-12-31 16:50:00|4876.34|4873.34|4873.74|4870.74|4877.84|4874.84|4872.94|4869.94|0
1735664100000|2024-12-31 16:55:00|4873.54|4870.54|4872.44|4869.44|4873.94|4870.94|4871.14|4868.14|0
1735664400000|2024-12-31 17:00:00|4872.64|4869.64|4871.94|4868.94|4872.64|4869.64|4867.64|4864.64|0
1735664700000|2024-12-31 17:05:00|4872.14|4869.14|4873.74|4870.74|4874.54|4871.54|4870.44|4867.44|0
1735665000000|2024-12-31 17:10:00|4873.84|4870.84|4870.84|4867.84|4874.94|4871.94|4869.14|4866.14|0
1735665300000|2024-12-31 17:15:00|4871.14|4868.14|4873.24|4870.24|4874.24|4871.24|4870.44|4867.44|0
1735665600000|2024-12-31 17:20:00|4873.44|4870.44|4867.24|4864.24|4874.04|4871.04|4866.34|4863.34|0
1735665900000|2024-12-31 17:25:00|4867.34|4864.34|4865.04|4862.04|4869.84|4866.84|4864.04|4861.04|0
1735666200000|2024-12-31 17:30:00|4864.54|4861.54|4862.74|4859.74|4865.74|4862.74|4860.84|4857.84|0
1735666500000|2024-12-31 17:35:00|4862.64|4859.64|4859.64|4856.64|4863.14|4860.14|4858.64|4855.64|0
1735666800000|2024-12-31 17:40:00|4859.84|4856.84|4860.94|4857.94|4862.44|4859.44|4858.54|4855.54|0
1735667100000|2024-12-31 17:45:00|4861.34|4858.34|4861.34|4858.34|4862.84|4859.84|4859.84|4856.84|0
1735667400000|2024-12-31 17:50:00|4861.14|4858.14|4866.34|4863.34|4867.04|4864.04|4860.64|4857.64|0
1735667700000|2024-12-31 17:55:00|4866.24|4863.24|4873.94|4870.94|4874.44|4871.44|4866.24|4863.24|0
1735668000000|2024-12-31 18:00:00|4873.84|4870.84|4873.44|4870.44|4874.04|4871.04|4870.14|4867.14|0
1735668300000|2024-12-31 18:05:00|4873.24|4870.24|4873.54|4870.54|4877.04|4874.04|4871.74|4868.74|0
1735668600000|2024-12-31 18:10:00|4873.14|4870.14|4869.04|4866.04|4873.54|4870.54|4868.04|4865.04|0
1735668900000|2024-12-31 18:15:00|4868.84|4865.84|4866.24|4863.24|4871.44|4868.44|4866.04|4863.04|0
1735669200000|2024-12-31 18:20:00|4866.04|4863.04|4859.34|4856.34|4866.34|4863.34|4858.84|4855.84|0
1735669500000|2024-12-31 18:25:00|4859.44|4856.44|4859.14|4856.14|4862.64|4859.64|4857.64|4854.64|0
1735669800000|2024-12-31 18:30:00|4859.04|4856.04|4862.64|4859.64|4864.94|4861.94|4858.64|4855.64|0
1735670100000|2024-12-31 18:35:00|4862.44|4859.44|4862.64|4859.64|4863.14|4860.14|4858.64|4855.64|0
1735670400000|2024-12-31 18:40:00|4862.74|4859.74|4865.04|4862.04|4866.04|4863.04|4862.14|4859.14|0
1735670700000|2024-12-31 18:45:00|4864.94|4861.94|4866.24|4863.24|4867.34|4864.34|4863.54|4860.54|0
1735671000000|2024-12-31 18:50:00|4866.34|4863.34|4864.24|4861.24|4869.34|4866.34|4863.94|4860.94|0
1735671300000|2024-12-31 18:55:00|4864.44|4861.44|4861.64|4858.64|4864.94|4861.94|4861.44|4858.44|0
1735671600000|2024-12-31 19:00:00|4861.44|4858.44|4859.64|4856.64|4862.74|4859.74|4856.34|4853.34|0
1735671900000|2024-12-31 19:05:00|4859.44|4856.44|4865.54|4862.54|4865.84|4862.84|4859.14|4856.14|0
1735672200000|2024-12-31 19:10:00|4865.74|4862.74|4868.74|4865.74|4869.64|4866.64|4865.74|4862.74|0
1735672500000|2024-12-31 19:15:00|4868.64|4865.64|4861.94|4858.94|4869.34|4866.34|4861.64|4858.64|0
1735672800000|2024-12-31 19:20:00|4862.14|4859.14|4859.84|4856.84|4862.64|4859.64|4857.84|4854.84|0
1735673100000|2024-12-31 19:25:00|4859.94|4856.94|4858.84|4855.84|4863.24|4860.24|4858.54|4855.54|0
1735673400000|2024-12-31 19:30:00|4859.04|4856.04|4857.64|4854.64|4859.84|4856.84|4857.54|4854.54|0
1735673700000|2024-12-31 19:35:00|4857.74|4854.74|4862.14|4859.14|4862.64|4859.64|4857.54|4854.54|0
1735674000000|2024-12-31 19:40:00|4861.94|4858.94|4859.84|4856.84|4862.24|4859.24|4855.74|4852.74|0
1735674300000|2024-12-31 19:45:00|4860.14|4857.14|4859.44|4856.44|4861.44|4858.44|4858.64|4855.64|0
1735674600000|2024-12-31 19:50:00|4859.34|4856.34|4863.24|4860.24|4866.04|4863.04|4859.34|4856.34|0
1735674900000|2024-12-31 19:55:00|4863.14|4860.14|4868.54|4865.54|4868.54|4865.54|4863.14|4860.14|0
1735675200000|2024-12-31 20:00:00|4867.84|4864.84|4867.24|4864.24|4868.34|4865.34|4865.84|4862.84|0
1735675500000|2024-12-31 20:05:00|4867.14|4864.14|4869.84|4866.84|4871.74|4868.74|4866.74|4863.74|0
1735675800000|2024-12-31 20:10:00|4869.14|4866.14|4862.14|4859.14|4869.64|4866.64|4860.84|4857.84|0
1735676100000|2024-12-31 20:15:00|4862.24|4859.24|4866.84|4863.84|4867.14|4864.14|4860.84|4857.84|0
1735676400000|2024-12-31 20:20:00|4866.54|4863.54|4868.54|4865.54|4872.94|4869.94|4866.24|4863.24|0
1735676700000|2024-12-31 20:25:00|4868.34|4865.34|4874.54|4871.54|4874.74|4871.74|4867.34|4864.34|0
1735677000000|2024-12-31 20:30:00|4874.24|4871.24|4870.84|4867.84|4875.34|4872.34|4868.34|4865.34|0
1735677300000|2024-12-31 20:35:00|4871.14|4868.14|4869.14|4866.14|4876.24|4873.24|4868.14|4865.14|0
1735677600000|2024-12-31 20:40:00|4869.04|4866.04|4868.14|4865.14|4871.44|4868.44|4866.54|4863.54|0
1735677900000|2024-12-31 20:45:00|4868.04|4865.04|4872.74|4869.74|4873.54|4870.54|4863.94|4860.94|0
1735678200000|2024-12-31 20:50:00|4872.24|4869.24|4863.44|4860.44|4872.24|4869.24|4863.44|4860.44|0
1735678500000|2024-12-31 20:55:00|4863.54|4860.54|4867.34|4864.34|4868.84|4865.84|4859.64|4856.64|0
1735678800000|2024-12-31 21:00:00|4867.24|4864.24|4866.84|4863.84|4869.84|4866.84|4864.44|4861.44|0
1735679100000|2024-12-31 21:05:00|4867.04|4864.04|4869.74|4866.74|4870.14|4867.14|4866.04|4863.04|0
1735679400000|2024-12-31 21:10:00|4869.84|4866.84|4868.84|4865.84|4869.94|4866.94|4868.34|4865.34|0
1735679700000|2024-12-31 21:15:00|4869.04|4866.04|4870.64|4867.64|4871.14|4868.14|4867.64|4864.64|0
1735680000000|2024-12-31 21:20:00|4870.74|4867.74|4869.14|4866.14|4870.74|4867.74|4868.04|4865.04|0
1735680300000|2024-12-31 21:25:00|4869.24|4866.24|4868.34|4865.34|4869.84|4866.84|4867.54|4864.54|0
1735680600000|2024-12-31 21:30:00|4868.44|4865.44|4868.64|4865.64|4869.04|4866.04|4867.84|4864.84|0
1735680900000|2024-12-31 21:35:00|4868.84|4865.84|4869.84|4866.84|4870.84|4867.84|4868.64|4865.64|0
1735681200000|2024-12-31 21:40:00|4869.94|4866.94|4870.44|4867.44|4870.84|4867.84|4869.64|4866.64|0
1735681500000|2024-12-31 21:45:00|4870.34|4867.34|4868.54|4865.54|4870.64|4867.64|4868.54|4865.54|0
1735681800000|2024-12-31 21:50:00|4868.34|4865.34|4869.14|4866.14|4869.34|4866.34|4868.04|4865.04|0
1735682100000|2024-12-31 21:55:00|4869.04|4866.04|4869.04|4866.04|4869.74|4866.74|4868.04|4865.04|0
1735769700000|2025-01-01 22:15:00|4869.14|4866.14|4869.04|4866.04|4869.14|4866.14|4869.04|4866.04|0
1735772400000|2025-01-01 23:00:00|4869.44|4866.44|4879.74|4876.74|4879.94|4876.94|4869.44|4866.44|0
1735772700000|2025-01-01 23:05:00|4879.84|4876.84|4881.04|4878.04|4881.64|4878.64|4877.84|4874.84|0
1735773000000|2025-01-01 23:10:00|4880.54|4877.54|4879.24|4876.24|4880.54|4877.54|4879.04|4876.04|0
1735773300000|2025-01-01 23:15:00|4879.34|4876.34|4879.04|4876.04|4880.54|4877.54|4878.54|4875.54|0
1735773600000|2025-01-01 23:20:00|4878.74|4875.74|4878.24|4875.24|4879.04|4876.04|4877.24|4874.24|0
1735773900000|2025-01-01 23:25:00|4878.14|4875.14|4877.54|4874.54|4878.24|4875.24|4876.64|4873.64|0
1735774200000|2025-01-01 23:30:00|4877.74|4874.74|4876.64|4873.64|4878.74|4875.74|4876.54|4873.54|0
1735774500000|2025-01-01 23:35:00|4876.74|4873.74|4872.94|4869.94|4876.74|4873.74|4870.04|4867.04|0
1735774800000|2025-01-01 23:40:00|4872.84|4869.84|4870.84|4867.84|4872.84|4869.84|4870.84|4867.84|0
1735775100000|2025-01-01 23:45:00|4870.74|4867.74|4869.24|4866.24|4871.34|4868.34|4868.34|4865.34|0
1735775400000|2025-01-01 23:50:00|4869.14|4866.14|4871.84|4868.84|4872.04|4869.04|4869.14|4866.14|0
1735775700000|2025-01-01 23:55:00|4871.94|4868.94|4872.84|4869.84|4873.34|4870.34|4871.54|4868.54|0
1735776000000|2025-01-02 00:00:00|4872.94|4869.94|4865.64|4862.64|4873.04|4870.04|4865.64|4862.64|0
1735776300000|2025-01-02 00:05:00|4865.34|4862.34|4867.64|4864.64|4868.34|4865.34|4864.84|4861.84|0
1735776600000|2025-01-02 00:10:00|4867.44|4864.44|4865.44|4862.44|4867.44|4864.44|4863.94|4860.94|0
1735776900000|2025-01-02 00:15:00|4865.54|4862.54|4840.74|4838.74|4865.74|4862.74|4836.24|4834.24|2302
1735777200000|2025-01-02 00:20:00|4840.24|4838.24|4850.1|4848.1|4850.1|4848.1|4839.2|4837.2|478
1735777500000|2025-01-02 00:25:00|4849.6|4847.6|4848|4846|4853|4851|4848|4846|204
1735777800000|2025-01-02 00:30:00|4847|4845|4855.5|4853.5|4856|4854|4847|4845|656
1735778100000|2025-01-02 00:35:00|4855|4853|4856.5|4854.5|4857|4855|4853|4851|197
1735778400000|2025-01-02 00:40:00|4857|4855|4865.9|4863.9|4865.9|4863.9|4856|4854|161
1735778700000|2025-01-02 00:45:00|4866.9|4864.9|4867.9|4865.9|4868.9|4866.9|4866.4|4864.4|192
1735779000000|2025-01-02 00:50:00|4868.4|4866.4|4867.9|4865.9|4869.9|4867.9|4866.9|4864.9|101
1735779300000|2025-01-02 00:55:00|4868.4|4866.4|4867.9|4865.9|4869.9|4867.9|4867.9|4865.9|46
1735779600000|2025-01-02 01:00:00|4868.9|4866.9|4875.4|4873.4|4876.9|4874.9|4867.4|4865.4|275
1735779900000|2025-01-02 01:05:00|4875.9|4873.9|4873.9|4871.9|4878.9|4876.9|4873.9|4871.9|215
1735780200000|2025-01-02 01:10:00|4874.9|4872.9|4877.9|4875.9|4878.9|4876.9|4874.9|4872.9|89
1735780500000|2025-01-02 01:15:00|4878.9|4876.9|4876.9|4874.9|4881.9|4879.9|4876.9|4874.9|198
1735780800000|2025-01-02 01:20:00|4875.9|4873.9|4880.9|4878.9|4880.9|4878.9|4875.9|4873.9|152
1735781100000|2025-01-02 01:25:00|4881.4|4879.4|4881.9|4879.9|4881.9|4879.9|4878.9|4876.9|240
1735781400000|2025-01-02 01:30:00|4880.9|4878.9|4877.9|4875.9|4880.9|4878.9|4877.4|4875.4|148
1735781700000|2025-01-02 01:35:00|4878.9|4876.9|4884.9|4882.9|4884.9|4882.9|4877.9|4875.9|803
1735782000000|2025-01-02 01:40:00|4885.4|4883.4|4886.4|4884.4|4887.9|4885.9|4884.9|4882.9|207
1735782300000|2025-01-02 01:45:00|4885.9|4883.9|4884.9|4882.9|4886.9|4884.9|4884.9|4882.9|198
1735782600000|2025-01-02 01:50:00|4885.9|4883.9|4885.9|4883.9|4887.4|4885.4|4884.9|4882.9|253
1735782900000|2025-01-02 01:55:00|4886.4|4884.4|4884.9|4882.9|4886.9|4884.9|4884.9|4882.9|201
1735783200000|2025-01-02 02:00:00|4885.4|4883.4|4884.9|4882.9|4885.9|4883.9|4884.9|4882.9|162
1735783500000|2025-01-02 02:05:00|4885.4|4883.4|4885.9|4883.9|4886.9|4884.9|4884.9|4882.9|135
1735783800000|2025-01-02 02:10:00|4884.9|4882.9|4885.4|4883.4|4886.4|4884.4|4884.9|4882.9|111
1735784100000|2025-01-02 02:15:00|4885.9|4883.9|4886.9|4884.9|4886.9|4884.9|4884.9|4882.9|115
1735784400000|2025-01-02 02:20:00|4887.4|4885.4|4887.9|4885.9|4888.9|4886.9|4886.9|4884.9|51
1735784700000|2025-01-02 02:25:00|4887.4|4885.4|4889.4|4887.4|4890.9|4888.9|4886.9|4884.9|57
1735785000000|2025-01-02 02:30:00|4888.9|4886.9|4887.9|4885.9|4888.9|4886.9|4886.9|4884.9|29
1735785300000|2025-01-02 02:35:00|4889.9|4887.9|4890.9|4888.9|4890.9|4888.9|4887.9|4885.9|213
1735785600000|2025-01-02 02:40:00|4889.9|4887.9|4889.9|4887.9|4890.4|4888.4|4888.9|4886.9|86
1735785900000|2025-01-02 02:45:00|4888.9|4886.9|4889.9|4887.9|4889.9|4887.9|4888.9|4886.9|23
1735786200000|2025-01-02 02:50:00|4890.9|4888.9|4890.9|4888.9|4891.9|4889.9|4890.9|4888.9|212
1735786500000|2025-01-02 02:55:00|4891.4|4889.4|4892.9|4890.9|4892.9|4890.9|4891.4|4889.4|37
1735786800000|2025-01-02 03:00:00|4893.4|4891.4|4890.9|4888.9|4893.4|4891.4|4889.9|4887.9|70
1735787100000|2025-01-02 03:05:00|4889.9|4887.9|4889.9|4887.9|4889.9|4887.9|4888.9|4886.9|67
1735787400000|2025-01-02 03:10:00|4889.4|4887.4|4887.4|4885.4|4889.9|4887.9|4887.4|4885.4|45
1735787700000|2025-01-02 03:15:00|4887.9|4885.9|4886.9|4884.9|4887.9|4885.9|4886.9|4884.9|22
1735788000000|2025-01-02 03:20:00|4887.9|4885.9|4889.4|4887.4|4889.9|4887.9|4887.4|4885.4|22
1735788300000|2025-01-02 03:25:00|4888.9|4886.9|4889.4|4887.4|4890.4|4888.4|4888.9|4886.9|33
1735788600000|2025-01-02 03:30:00|4889.9|4887.9|4888.4|4886.4|4889.9|4887.9|4887.9|4885.9|12
1735788900000|2025-01-02 03:35:00|4887.9|4885.9|4886.9|4884.9|4887.9|4885.9|4886.4|4884.4|49
1735789200000|2025-01-02 03:40:00|4885.9|4883.9|4885.9|4883.9|4886.4|4884.4|4884.9|4882.9|35
1735789500000|2025-01-02 03:45:00|4885.4|4883.4|4884.9|4882.9|4885.9|4883.9|4884.9|4882.9|6
1735789800000|2025-01-02 03:50:00|4885.4|4883.4|4885.9|4883.9|4885.9|4883.9|4884.9|4882.9|50
1735790100000|2025-01-02 03:55:00|4884.9|4882.9|4884.9|4882.9|4885.4|4883.4|4884.9|4882.9|70
1735790400000|2025-01-02 04:00:00|4885.4|4883.4|4884.9|4882.9|4885.9|4883.9|4884.9|4882.9|44
1735790700000|2025-01-02 04:05:00|4885.9|4883.9|4886.4|4884.4|4886.9|4884.9|4885.9|4883.9|33
1735791000000|2025-01-02 04:10:00|4885.9|4883.9|4885.4|4883.4|4886.9|4884.9|4884.9|4882.9|22
1735791300000|2025-01-02 04:15:00|4885.9|4883.9|4885.4|4883.4|4885.9|4883.9|4884.9|4882.9|74
1735791600000|2025-01-02 04:20:00|4885.9|4883.9|4885.4|4883.4|4885.9|4883.9|4884.9|4882.9|72
1735791900000|2025-01-02 04:25:00|4884.9|4882.9|4885.9|4883.9|4885.9|4883.9|4884.9|4882.9|23
1735792200000|2025-01-02 04:30:00|4886.4|4884.4|4886.9|4884.9|4887.4|4885.4|4886.4|4884.4|8
1735792500000|2025-01-02 04:35:00|4887.4|4885.4|4886.9|4884.9|4887.4|4885.4|4886.9|4884.9|7
1735792800000|2025-01-02 04:40:00|4887.4|4885.4|4886.9|4884.9|4887.4|4885.4|4886.9|4884.9|6
1735793100000|2025-01-02 04:45:00|4887.4|4885.4|4885.9|4883.9|4887.4|4885.4|4885.9|4883.9|10
1735793400000|2025-01-02 04:50:00|4886.4|4884.4|4887.9|4885.9|4887.9|4885.9|4885.9|4883.9|109
1735793700000|2025-01-02 04:55:00|4886.9|4884.9|4887.4|4885.4|4887.9|4885.9|4886.9|4884.9|46
1735794000000|2025-01-02 05:00:00|4887.9|4885.9|4891.6|4889.6|4892.1|4890.1|4886.9|4884.9|22
1735794300000|2025-01-02 05:05:00|4892.1|4890.1|4890.6|4888.6|4892.6|4890.6|4890.6|4888.6|16
1735794600000|2025-01-02 05:10:00|4893.6|4891.6|4892.6|4890.6|4894.6|4892.6|4891.6|4889.6|631
1735794900000|2025-01-02 05:15:00|4893.1|4891.1|4895.1|4893.1|4895.1|4893.1|4892.6|4890.6|171
1735795200000|2025-01-02 05:20:00|4897.6|4895.6|4897.6|4895.6|4899.6|4897.6|4896.6|4894.6|396
1735795500000|2025-01-02 05:25:00|4898.6|4896.6|4898.6|4896.6|4898.6|4896.6|4897.6|4895.6|62
1735795800000|2025-01-02 05:30:00|4899.1|4897.1|4898.6|4896.6|4899.1|4897.1|4897.6|4895.6|20
1735796100000|2025-01-02 05:35:00|4899.1|4897.1|4899.6|4897.6|4899.6|4897.6|4898.6|4896.6|33
1735796400000|2025-01-02 05:40:00|4900.1|4898.1|4899.6|4897.6|4900.6|4898.6|4899.6|4897.6|37
1735796700000|2025-01-02 05:45:00|4899.1|4897.1|4904.1|4902.1|4904.1|4902.1|4898.6|4896.6|288
1735797000000|2025-01-02 05:50:00|4905.6|4903.6|4904.6|4902.6|4905.6|4903.6|4904.6|4902.6|324
1735797300000|2025-01-02 05:55:00|4905.6|4903.6|4905.6|4903.6|4905.6|4903.6|4902.6|4900.6|422
1735797600000|2025-01-02 06:00:00|4906.6|4904.6|4907.6|4905.6|4909.6|4907.6|4906.1|4904.1|369
1735797900000|2025-01-02 06:05:00|4907.1|4905.1|4906.1|4904.1|4908.6|4906.6|4905.6|4903.6|293
1735798200000|2025-01-02 06:10:00|4906.6|4904.6|4905.1|4903.1|4906.6|4904.6|4904.6|4902.6|86
1735798500000|2025-01-02 06:15:00|4904.6|4902.6|4908.1|4906.1|4908.6|4906.6|4904.6|4902.6|37
1735798800000|2025-01-02 06:20:00|4907.6|4905.6|4905.6|4903.6|4908.1|4906.1|4905.6|4903.6|247
1735799100000|2025-01-02 06:25:00|4906.1|4904.1|4904.6|4902.6|4906.1|4904.1|4903.6|4901.6|89
1735799400000|2025-01-02 06:30:00|4903.6|4901.6|4899.6|4897.6|4903.6|4901.6|4899.6|4897.6|853
1735799700000|2025-01-02 06:35:00|4899.1|4897.1|4896.6|4894.6|4899.1|4897.1|4895.6|4893.6|317
1735800000000|2025-01-02 06:40:00|4897.1|4895.1|4896.6|4894.6|4897.1|4895.1|4895.6|4893.6|518
1735800300000|2025-01-02 06:45:00|4895.6|4893.6|4896.6|4894.6|4896.6|4894.6|4895.6|4893.6|125
1735800600000|2025-01-02 06:50:00|4896.1|4894.1|4895.6|4893.6|4896.6|4894.6|4895.1|4893.1|117
1735800900000|2025-01-02 06:55:00|4896.6|4894.6|4895.6|4893.6|4896.6|4894.6|4895.6|4893.6|530
1735801200000|2025-01-02 07:00:00|4895.35|4893.85|4903.35|4901.85|4907.35|4905.85|4894.85|4893.35|1647
1735801500000|2025-01-02 07:05:00|4902.35|4900.85|4897.35|4895.85|4902.35|4900.85|4897.35|4895.85|407
1735801800000|2025-01-02 07:10:00|4898.35|4896.85|4899.35|4897.85|4899.35|4897.85|4895.85|4894.35|467
1735802100000|2025-01-02 07:15:00|4900.35|4898.85|4899.35|4897.85|4901.35|4899.85|4898.35|4896.85|638
1735802400000|2025-01-02 07:20:00|4899.85|4898.35|4906.35|4904.85|4906.35|4904.85|4899.35|4897.85|1104
1735802700000|2025-01-02 07:25:00|4907.35|4905.85|4906.35|4904.85|4910.35|4908.85|4905.35|4903.85|1133
1735803000000|2025-01-02 07:30:00|4905.35|4903.85|4899.35|4897.85|4905.35|4903.85|4899.35|4897.85|737
1735803300000|2025-01-02 07:35:00|4899.85|4898.35|4899.35|4897.85|4900.85|4899.35|4899.35|4897.85|314
1735803600000|2025-01-02 07:40:00|4898.35|4896.85|4899.35|4897.85|4900.35|4898.85|4898.35|4896.85|490
1735803900000|2025-01-02 07:45:00|4898.35|4896.85|4895.35|4893.85|4898.35|4896.85|4891.35|4889.85|2096
1735804200000|2025-01-02 07:50:00|4895.85|4894.35|4898.35|4896.85|4898.35|4896.85|4895.35|4893.85|579
1735804500000|2025-01-02 07:55:00|4897.35|4895.85|4897.35|4895.85|4902.35|4900.85|4895.35|4893.85|3078
1735804800000|2025-01-02 08:00:00|4903.35|4901.85|4911.35|4909.85|4915.35|4913.85|4894.35|4892.85|12642
1735805100000|2025-01-02 08:05:00|4910.35|4908.85|4910.35|4908.85|4912.35|4910.85|4908.35|4906.85|4921
1735805400000|2025-01-02 08:10:00|4911.35|4909.85|4913.35|4911.85|4915.35|4913.85|4908.35|4906.85|4738
1735805700000|2025-01-02 08:15:00|4914.35|4912.85|4915.35|4913.85|4916.35|4914.85|4911.35|4909.85|4360
1735806000000|2025-01-02 08:20:00|4914.35|4912.85|4904.35|4902.85|4914.35|4912.85|4904.35|4902.85|3785
1735806300000|2025-01-02 08:25:00|4903.35|4901.85|4886.35|4884.85|4904.35|4902.85|4885.35|4883.85|6865
1735806600000|2025-01-02 08:30:00|4887.35|4885.85|4885.35|4883.85|4893.35|4891.85|4885.35|4883.85|9406
1735806900000|2025-01-02 08:35:00|4886.35|4884.85|4880.35|4878.85|4887.35|4885.85|4880.35|4878.85|7871
1735807200000|2025-01-02 08:40:00|4881.35|4879.85|4879.35|4877.85|4886.35|4884.85|4878.35|4876.85|4337
1735807500000|2025-01-02 08:45:00|4878.35|4876.85|4884.35|4882.85|4888.35|4886.85|4878.35|4876.85|3728
1735807800000|2025-01-02 08:50:00|4885.35|4883.85|4883.35|4881.85|4886.35|4884.85|4881.35|4879.85|2599
1735808100000|2025-01-02 08:55:00|4884.35|4882.85|4884.35|4882.85|4888.35|4886.85|4883.35|4881.85|3478
1735808400000|2025-01-02 09:00:00|4883.35|4881.85|4880.35|4878.85|4883.35|4881.85|4877.35|4875.85|3231
1735808700000|2025-01-02 09:05:00|4880.85|4879.35|4885.35|4883.85|4885.35|4883.85|4879.35|4877.85|2610
1735809000000|2025-01-02 09:10:00|4883.35|4881.85|4887.35|4885.85|4889.35|4887.85|4883.35|4881.85|3655
1735809300000|2025-01-02 09:15:00|4886.35|4884.85|4885.35|4883.85|4887.35|4885.85|4882.35|4880.85|2250
1735809600000|2025-01-02 09:20:00|4884.35|4882.85|4883.35|4881.85|4885.35|4883.85|4880.35|4878.85|2676
1735809900000|2025-01-02 09:25:00|4882.85|4881.35|4880.35|4878.85|4882.85|4881.35|4877.35|4875.85|5903
1735810200000|2025-01-02 09:30:00|4881.35|4879.85|4879.35|4877.85|4881.35|4879.85|4878.35|4876.85|2725
1735810500000|2025-01-02 09:35:00|4881.35|4879.85|4867.35|4865.85|4881.35|4879.85|4865.35|4863.85|5044
1735810800000|2025-01-02 09:40:00|4868.35|4866.85|4873.35|4871.85|4873.35|4871.85|4865.35|4863.85|3313
1735811100000|2025-01-02 09:45:00|4872.35|4870.85|4877.35|4875.85|4877.35|4875.85|4871.35|4869.85|6409
1735811400000|2025-01-02 09:50:00|4877.85|4876.35|4873.35|4871.85|4879.35|4877.85|4872.35|4870.85|3367
1735811700000|2025-01-02 09:55:00|4872.35|4870.85|4874.35|4872.85|4875.35|4873.85|4870.35|4868.85|2421
1735812000000|2025-01-02 10:00:00|4875.35|4873.85|4870.35|4868.85|4875.35|4873.85|4869.35|4867.85|2309
1735812300000|2025-01-02 10:05:00|4870.85|4869.35|4868.35|4866.85|4871.35|4869.85|4863.35|4861.85|3361
1735812600000|2025-01-02 10:10:00|4869.35|4867.85|4865.35|4863.85|4869.35|4867.85|4862.35|4860.85|4639
1735812900000|2025-01-02 10:15:00|4866.35|4864.85|4869.35|4867.85|4869.35|4867.85|4863.35|4861.85|1703
1735813200000|2025-01-02 10:20:00|4868.35|4866.85|4862.35|4860.85|4868.35|4866.85|4861.35|4859.85|2735
1735813500000|2025-01-02 10:25:00|4863.35|4861.85|4865.35|4863.85|4866.35|4864.85|4862.35|4860.85|2444
1735813800000|2025-01-02 10:30:00|4864.35|4862.85|4866.35|4864.85|4866.85|4865.35|4863.35|4861.85|2315
1735814100000|2025-01-02 10:35:00|4865.35|4863.85|4866.35|4864.85|4867.35|4865.85|4864.35|4862.85|1507
1735814400000|2025-01-02 10:40:00|4865.35|4863.85|4861.35|4859.85|4866.35|4864.85|4861.35|4859.85|1723
1735814700000|2025-01-02 10:45:00|4860.35|4858.85|4860.35|4858.85|4861.35|4859.85|4859.35|4857.85|2124
1735815000000|2025-01-02 10:50:00|4859.85|4858.35|4852.35|4850.85|4860.35|4858.85|4852.35|4850.85|2828
1735815300000|2025-01-02 10:55:00|4853.35|4851.85|4856.35|4854.85|4857.35|4855.85|4853.35|4851.85|1969
1735815600000|2025-01-02 11:00:00|4855.35|4853.85|4857.35|4855.85|4857.35|4855.85|4852.35|4850.85|2417
1735815900000|2025-01-02 11:05:00|4858.35|4856.85|4855.35|4853.85|4858.35|4856.85|4854.35|4852.85|2026
1735816200000|2025-01-02 11:10:00|4854.35|4852.85|4856.35|4854.85|4857.35|4855.85|4854.35|4852.85|1542
1735816500000|2025-01-02 11:15:00|4855.35|4853.85|4854.35|4852.85|4856.35|4854.85|4853.35|4851.85|1429
1735816800000|2025-01-02 11:20:00|4853.35|4851.85|4851.35|4849.85|4854.35|4852.85|4851.35|4849.85|1556
1735817100000|2025-01-02 11:25:00|4850.35|4848.85|4855.35|4853.85|4855.35|4853.85|4850.35|4848.85|1402
1735817400000|2025-01-02 11:30:00|4854.35|4852.85|4850.35|4848.85|4854.35|4852.85|4849.35|4847.85|1919
1735817700000|2025-01-02 11:35:00|4851.35|4849.85|4853.35|4851.85|4854.35|4852.85|4851.35|4849.85|2416
1735818000000|2025-01-02 11:40:00|4852.35|4850.85|4855.35|4853.85|4855.35|4853.85|4851.35|4849.85|2973
1735818300000|2025-01-02 11:45:00|4856.35|4854.85|4862.35|4860.85|4863.35|4861.85|4856.35|4854.85|2444
1735818600000|2025-01-02 11:50:00|4863.35|4861.85|4870.35|4868.85|4870.35|4868.85|4862.35|4860.85|4442
1735818900000|2025-01-02 11:55:00|4869.35|4867.85|4875.35|4873.85|4876.35|4874.85|4869.35|4867.85|2101
1735819200000|2025-01-02 12:00:00|4876.35|4874.85|4879.35|4877.85|4879.35|4877.85|4874.35|4872.85|2539
1735819500000|2025-01-02 12:05:00|4878.35|4876.85|4879.35|4877.85|4880.35|4878.85|4875.35|4873.85|3314
1735819800000|2025-01-02 12:10:00|4880.35|4878.85|4883.35|4881.85|4883.35|4881.85|4880.35|4878.85|1244
1735820100000|2025-01-02 12:15:00|4884.35|4882.85|4884.35|4882.85|4886.35|4884.85|4883.35|4881.85|3130
1735820400000|2025-01-02 12:20:00|4885.35|4883.85|4886.35|4884.85|4887.35|4885.85|4883.35|4881.85|3172
1735820700000|2025-01-02 12:25:00|4887.35|4885.85|4885.35|4883.85|4888.35|4886.85|4885.35|4883.85|2248
1735821000000|2025-01-02 12:30:00|4886.35|4884.85|4882.35|4880.85|4886.35|4884.85|4881.35|4879.85|3340
1735821300000|2025-01-02 12:35:00|4881.35|4879.85|4881.35|4879.85|4882.35|4880.85|4881.35|4879.85|518
1735821600000|2025-01-02 12:40:00|4880.35|4878.85|4875.35|4873.85|4881.35|4879.85|4874.35|4872.85|1629
1735821900000|2025-01-02 12:45:00|4876.35|4874.85|4878.35|4876.85|4879.35|4877.85|4874.35|4872.85|1584
1735822200000|2025-01-02 12:50:00|4879.35|4877.85|4877.35|4875.85|4879.35|4877.85|4876.85|4875.35|2617
1735822500000|2025-01-02 12:55:00|4876.35|4874.85|4880.35|4878.85|4880.35|4878.85|4876.35|4874.85|5447
1735822800000|2025-01-02 13:00:00|4881.35|4879.85|4885.35|4883.85|4885.35|4883.85|4880.35|4878.85|1506
1735823100000|2025-01-02 13:05:00|4884.35|4882.85|4886.35|4884.85|4887.35|4885.85|4884.35|4882.85|3827
1735823400000|2025-01-02 13:10:00|4885.35|4883.85|4888.35|4886.85|4888.35|4886.85|4885.35|4883.85|1442
1735823700000|2025-01-02 13:15:00|4889.35|4887.85|4892.35|4890.85|4892.35|4890.85|4889.35|4887.85|4541
1735824000000|2025-01-02 13:20:00|4891.35|4889.85|4892.35|4890.85|4893.35|4891.85|4889.35|4887.85|3808
1735824300000|2025-01-02 13:25:00|4891.35|4889.85|4888.35|4886.85|4891.35|4889.85|4887.35|4885.85|3134
1735824600000|2025-01-02 13:30:00|4888.85|4887.35|4890.35|4888.85|4890.35|4888.85|4887.35|4885.85|5909
1735824900000|2025-01-02 13:35:00|4889.35|4887.85|4892.35|4890.85|4893.35|4891.85|4887.35|4885.85|2249
1735825200000|2025-01-02 13:40:00|4891.35|4889.85|4893.35|4891.85|4894.35|4892.85|4891.35|4889.85|1991
1735825500000|2025-01-02 13:45:00|4892.35|4890.85|4890.35|4888.85|4893.35|4891.85|4888.35|4886.85|2595
1735825800000|2025-01-02 13:50:00|4889.35|4887.85|4888.35|4886.85|4890.35|4888.85|4887.35|4885.85|2801
1735826100000|2025-01-02 13:55:00|4889.35|4887.85|4888.35|4886.85|4889.35|4887.85|4885.85|4884.35|1693
1735826400000|2025-01-02 14:00:00|4889.35|4887.85|4882.35|4880.85|4890.35|4888.85|4881.35|4879.85|3962
1735826700000|2025-01-02 14:05:00|4883.35|4881.85|4886.35|4884.85|4886.35|4884.85|4882.35|4880.85|2583
1735827000000|2025-01-02 14:10:00|4887.35|4885.85|4892.35|4890.85|4892.35|4890.85|4887.35|4885.85|995
1735827300000|2025-01-02 14:15:00|4891.35|4889.85|4892.35|4890.85|4892.35|4890.85|4889.35|4887.85|1947
1735827600000|2025-01-02 14:20:00|4893.35|4891.85|4893.35|4891.85|4894.35|4892.85|4892.35|4890.85|967
1735827900000|2025-01-02 14:25:00|4892.35|4890.85|4895.35|4893.85|4896.35|4894.85|4892.35|4890.85|5237
1735828200000|2025-01-02 14:30:00|4894.35|4892.85|4891.35|4889.85|4896.35|4894.85|4891.35|4889.85|6072
1735828500000|2025-01-02 14:35:00|4890.35|4888.85|4888.35|4886.85|4895.35|4893.85|4888.35|4886.85|6334
1735828800000|2025-01-02 14:40:00|4889.35|4887.85|4895.35|4893.85|4896.35|4894.85|4886.35|4884.85|5029
1735829100000|2025-01-02 14:45:00|4896.35|4894.85|4900.35|4898.85|4901.35|4899.85|4896.35|4894.85|4384
1735829400000|2025-01-02 14:50:00|4901.35|4899.85|4908.35|4906.85|4908.35|4906.85|4899.35|4897.85|4371
1735829700000|2025-01-02 14:55:00|4907.35|4905.85|4904.35|4902.85|4909.35|4907.85|4900.35|4898.85|4621
1735830000000|2025-01-02 15:00:00|4905.35|4903.85|4904.35|4902.85|4906.35|4904.85|4901.35|4899.85|2980
1735830300000|2025-01-02 15:05:00|4903.35|4901.85|4904.35|4902.85|4906.35|4904.85|4900.35|4898.85|4637
1735830600000|2025-01-02 15:10:00|4905.35|4903.85|4912.35|4910.85|4913.35|4911.85|4904.35|4902.85|7403
1735830900000|2025-01-02 15:15:00|4911.35|4909.85|4907.35|4905.85|4913.35|4911.85|4907.35|4905.85|3367
1735831200000|2025-01-02 15:20:00|4908.35|4906.85|4902.35|4900.85|4909.35|4907.85|4897.35|4895.85|5691
1735831500000|2025-01-02 15:25:00|4903.35|4901.85|4908.35|4906.85|4911.35|4909.85|4902.35|4900.85|8761
1735831800000|2025-01-02 15:30:00|4909.35|4907.85|4906.35|4904.85|4909.35|4907.85|4901.35|4899.85|14574
1735832100000|2025-01-02 15:35:00|4905.35|4903.85|4906.35|4904.85|4910.35|4908.85|4903.35|4901.85|3482
1735832400000|2025-01-02 15:40:00|4907.35|4905.85|4907.35|4905.85|4909.35|4907.85|4904.35|4902.85|2409
1735832700000|2025-01-02 15:45:00|4906.35|4904.85|4915.35|4913.85|4916.35|4914.85|4904.35|4902.85|7262
1735833000000|2025-01-02 15:50:00|4914.35|4912.85|4915.35|4913.85|4917.35|4915.85|4911.35|4909.85|5866
1735833300000|2025-01-02 15:55:00|4916.35|4914.85|4917.35|4915.85|4918.35|4916.85|4914.35|4912.85|3735
1735833600000|2025-01-02 16:00:00|4918.35|4916.85|4912.35|4910.85|4920.35|4918.85|4910.35|4908.85|8782
1735833900000|2025-01-02 16:05:00|4911.35|4909.85|4911.35|4909.85|4913.35|4911.85|4907.35|4905.85|5429
1735834200000|2025-01-02 16:10:00|4910.35|4908.85|4914.35|4912.85|4916.35|4914.85|4910.35|4908.85|3105
1735834500000|2025-01-02 16:15:00|4913.35|4911.85|4916.35|4914.85|4916.35|4914.85|4912.35|4910.85|3573
1735834800000|2025-01-02 16:20:00|4915.35|4913.85|4918.35|4916.85|4919.35|4917.85|4912.35|4910.85|6178
1735835100000|2025-01-02 16:25:00|4917.35|4915.85|4919.35|4917.85|4920.35|4918.85|4916.35|4914.85|15924
1735835400000|2025-01-02 16:30:00|4918.35|4916.85|4921.35|4919.85|4922.35|4920.85|4917.35|4915.85|38888
1735835700000|2025-01-02 16:35:00|4922.35|4920.85|4926.35|4924.85|4926.35|4924.85|4921.35|4919.85|15121
1735836000000|2025-01-02 16:40:00|4925.35|4923.85|4923.35|4921.85|4928.35|4926.85|4923.35|4921.85|7650
1735836300000|2025-01-02 16:45:00|4924.35|4922.85|4923.35|4921.85|4924.35|4922.85|4921.35|4919.85|3382
1735836600000|2025-01-02 16:50:00|4922.35|4920.85|4917.35|4915.85|4923.35|4921.85|4917.35|4915.85|4069
1735836900000|2025-01-02 16:55:00|4916.35|4914.85|4915.35|4913.85|4917.35|4915.85|4914.35|4912.85|3791
1735837200000|2025-01-02 17:00:00|4914.35|4912.85|4918.35|4916.85|4918.35|4916.85|4914.35|4912.85|1812
1735837500000|2025-01-02 17:05:00|4917.35|4915.85|4915.35|4913.85|4919.35|4917.85|4915.35|4913.85|1183
1735837800000|2025-01-02 17:10:00|4916.35|4914.85|4918.35|4916.85|4920.35|4918.85|4915.35|4913.85|2714
1735838100000|2025-01-02 17:15:00|4917.35|4915.85|4915.35|4913.85|4918.35|4916.85|4915.35|4913.85|1234
1735838400000|2025-01-02 17:20:00|4914.35|4912.85|4909.35|4907.85|4914.35|4912.85|4909.35|4907.85|1382
1735838700000|2025-01-02 17:25:00|4908.35|4906.85|4901.35|4899.85|4909.35|4907.85|4901.35|4899.85|2116
1735839000000|2025-01-02 17:30:00|4900.35|4898.85|4896.35|4894.85|4901.35|4899.85|4894.85|4893.35|2830
1735839300000|2025-01-02 17:35:00|4895.85|4894.35|4887.35|4885.85|4896.35|4894.85|4887.35|4885.85|2882
1735839600000|2025-01-02 17:40:00|4888.35|4886.85|4886.35|4884.85|4889.35|4887.85|4883.35|4881.85|2964
1735839900000|2025-01-02 17:45:00|4887.35|4885.85|4885.35|4883.85|4888.35|4886.85|4884.35|4882.85|2455
1735840200000|2025-01-02 17:50:00|4884.35|4882.85|4891.35|4889.85|4892.35|4890.85|4883.35|4881.85|2800
1735840500000|2025-01-02 17:55:00|4890.85|4889.35|4895.35|4893.85|4896.35|4894.85|4890.85|4889.35|863
1735840800000|2025-01-02 18:00:00|4894.35|4892.85|4885.35|4883.85|4894.35|4892.85|4885.35|4883.85|1676
1735841100000|2025-01-02 18:05:00|4886.35|4884.85|4891.35|4889.85|4892.35|4890.85|4885.35|4883.85|746
1735841400000|2025-01-02 18:10:00|4890.35|4888.85|4885.35|4883.85|4890.35|4888.85|4885.35|4883.85|595
1735841700000|2025-01-02 18:15:00|4885.85|4884.35|4888.35|4886.85|4889.35|4887.85|4883.35|4881.85|1840
1735842000000|2025-01-02 18:20:00|4889.35|4887.85|4888.35|4886.85|4893.35|4891.85|4888.35|4886.85|479
1735842300000|2025-01-02 18:25:00|4887.35|4885.85|4890.35|4888.85|4891.35|4889.85|4886.35|4884.85|463
1735842600000|2025-01-02 18:30:00|4889.35|4887.85|4884.35|4882.85|4889.35|4887.85|4883.35|4881.85|725
1735842900000|2025-01-02 18:35:00|4884.85|4883.35|4886.35|4884.85|4889.35|4887.85|4883.35|4881.85|503
1735843200000|2025-01-02 18:40:00|4885.35|4883.85|4890.35|4888.85|4890.35|4888.85|4884.35|4882.85|845
1735843500000|2025-01-02 18:45:00|4889.85|4888.35|4885.35|4883.85|4889.85|4888.35|4884.35|4882.85|387
1735843800000|2025-01-02 18:50:00|4884.35|4882.85|4883.35|4881.85|4885.85|4884.35|4882.35|4880.85|587
1735844100000|2025-01-02 18:55:00|4884.35|4882.85|4888.35|4886.85|4888.35|4886.85|4883.35|4881.85|295
1735844400000|2025-01-02 19:00:00|4887.85|4886.35|4891.35|4889.85|4891.35|4889.85|4886.35|4884.85|408
1735844700000|2025-01-02 19:05:00|4890.35|4888.85|4891.35|4889.85|4894.35|4892.85|4889.35|4887.85|400
1735845000000|2025-01-02 19:10:00|4890.35|4888.85|4890.35|4888.85|4892.35|4890.85|4889.35|4887.85|338
1735845300000|2025-01-02 19:15:00|4891.35|4889.85|4890.35|4888.85|4892.35|4890.85|4889.35|4887.85|405
1735845600000|2025-01-02 19:20:00|4891.35|4889.85|4893.35|4891.85|4893.35|4891.85|4890.35|4888.85|354
1735845900000|2025-01-02 19:25:00|4892.35|4890.85|4894.35|4892.85|4895.35|4893.85|4892.35|4890.85|260
1735846200000|2025-01-02 19:30:00|4893.35|4891.85|4891.35|4889.85|4894.35|4892.85|4891.35|4889.85|959
1735846500000|2025-01-02 19:35:00|4890.35|4888.85|4891.35|4889.85|4892.35|4890.85|4888.35|4886.85|241
1735846800000|2025-01-02 19:40:00|4892.35|4890.85|4892.35|4890.85|4893.35|4891.85|4891.35|4889.85|202
1735847100000|2025-01-02 19:45:00|4891.35|4889.85|4895.35|4893.85|4897.35|4895.85|4890.35|4888.85|979
1735847400000|2025-01-02 19:50:00|4894.35|4892.85|4895.35|4893.85|4897.35|4895.85|4894.35|4892.85|574
1735847700000|2025-01-02 19:55:00|4894.35|4892.85|4889.35|4887.85|4895.35|4893.85|4889.35|4887.85|473
1735848000000|2025-01-02 20:00:00|4890.35|4888.85|4894.85|4893.35|4895.35|4893.85|4889.35|4887.85|636
1735848300000|2025-01-02 20:05:00|4894.35|4892.85|4894.35|4892.85|4895.35|4893.85|4893.35|4891.85|301
1735848600000|2025-01-02 20:10:00|4895.35|4893.85|4898.35|4896.85|4899.35|4897.85|4894.35|4892.85|588
1735848900000|2025-01-02 20:15:00|4897.85|4896.35|4897.35|4895.85|4897.85|4896.35|4895.35|4893.85|448
1735849200000|2025-01-02 20:20:00|4898.35|4896.85|4898.35|4896.85|4899.35|4897.85|4896.35|4894.85|647
1735849500000|2025-01-02 20:25:00|4899.35|4897.85|4898.35|4896.85|4899.35|4897.85|4897.35|4895.85|213
1735849800000|2025-01-02 20:30:00|4897.35|4895.85|4896.35|4894.85|4901.35|4899.85|4896.35|4894.85|582
1735850100000|2025-01-02 20:35:00|4895.35|4893.85|4895.35|4893.85|4895.35|4893.85|4893.35|4891.85|514
1735850400000|2025-01-02 20:40:00|4896.35|4894.85|4897.35|4895.85|4898.35|4896.85|4895.35|4893.85|212
1735850700000|2025-01-02 20:45:00|4896.35|4894.85|4898.35|4896.85|4899.35|4897.85|4896.35|4894.85|491
1735851000000|2025-01-02 20:50:00|4899.35|4897.85|4897.35|4895.85|4901.35|4899.85|4896.35|4894.85|2248
1735851300000|2025-01-02 20:55:00|4896.35|4894.85|4898.85|4897.35|4900.35|4898.85|4895.35|4893.85|3048
1735851600000|2025-01-02 21:00:00|4897.8|4894.8|4900.8|4897.8|4901.6|4898.6|4897.8|4894.8|51
1735851900000|2025-01-02 21:05:00|4900.6|4897.6|4900.6|4897.6|4901.1|4898.1|4898.8|4895.8|0
1735852200000|2025-01-02 21:10:00|4900.4|4897.4|4900.8|4897.8|4901.3|4898.3|4899.1|4896.1|0
1735852500000|2025-01-02 21:15:00|4900.6|4897.6|4900.9|4897.9|4901.4|4898.4|4899.6|4896.6|0
1735852800000|2025-01-02 21:20:00|4900.8|4897.8|4901.6|4898.6|4902.1|4899.1|4900.6|4897.6|0
1735853100000|2025-01-02 21:25:00|4901.8|4898.8|4902.8|4899.8|4902.9|4899.9|4900.8|4897.8|0
1735853400000|2025-01-02 21:30:00|4902.9|4899.9|4901.6|4898.6|4902.9|4899.9|4901.1|4898.1|0
1735853700000|2025-01-02 21:35:00|4901.5|4898.5|4900.6|4897.6|4901.6|4898.6|4900.3|4897.3|0
1735854000000|2025-01-02 21:40:00|4900.5|4897.5|4900.3|4897.3|4900.7|4897.7|4899.3|4896.3|0
1735854300000|2025-01-02 21:45:00|4900.1|4897.1|4900.3|4897.3|4900.3|4897.3|4899.6|4896.6|0
1735854600000|2025-01-02 21:50:00|4900.1|4897.1|4899.8|4896.8|4900.1|4897.1|4899.3|4896.3|0
1735854900000|2025-01-02 21:55:00|4899.9|4896.9|4899.8|4896.8|4900.1|4897.1|4899.3|4896.3|0
1735855200000|2025-01-02 22:00:00|4899.9|4896.9|4899.9|4896.9|4900.1|4897.1|4899.9|4896.9|0
1735855500000|2025-01-02 22:05:00|4900|4897|4899.9|4896.9|4900|4897|4899.8|4896.8|0
1735855800000|2025-01-02 22:10:00|4899.8|4896.8|4899.8|4896.8|4899.9|4896.9|4899.8|4896.8|0
1735856100000|2025-01-02 22:15:00|4899.9|4896.9|4900.1|4897.1|4900.1|4897.1|4899.7|4896.7|0
1735856400000|2025-01-02 22:20:00|4900|4897|4899.8|4896.8|4900.1|4897.1|4899.8|4896.8|0
1735856700000|2025-01-02 22:25:00|4899.9|4896.9|4899.8|4896.8|4899.9|4896.9|4899.8|4896.8|0
1735857000000|2025-01-02 22:30:00|4899.9|4896.9|4899.9|4896.9|4899.9|4896.9|4899.7|4896.7|0
1735857300000|2025-01-02 22:35:00|4899.8|4896.8|4899.7|4896.7|4899.9|4896.9|4899.7|4896.7|0
1735857600000|2025-01-02 22:40:00|4899.8|4896.8|4899.8|4896.8|4899.8|4896.8|4899.8|4896.8|0
1735857900000|2025-01-02 22:45:00|4899.9|4896.9|4899.6|4896.6|4899.9|4896.9|4899.2|4896.2|0
1735858200000|2025-01-02 22:50:00|4899.7|4896.7|4900.1|4897.1|4900.1|4897.1|4899.6|4896.6|0
1735858500000|2025-01-02 22:55:00|4900|4897|4900.2|4897.2|4900.3|4897.3|4900|4897|0
1735858800000|2025-01-02 23:00:00|4899.2|4896.2|4898.1|4895.1|4900.2|4897.2|4897.9|4894.9|0
1735859100000|2025-01-02 23:05:00|4898.2|4895.2|4897.8|4894.8|4898.5|4895.5|4896.6|4893.6|0
1735859400000|2025-01-02 23:10:00|4897.9|4894.9|4897.9|4894.9|4898.8|4895.8|4897.4|4894.4|0
1735859700000|2025-01-02 23:15:00|4898|4895|4899.1|4896.1|4899.3|4896.3|4897.9|4894.9|0
1735860000000|2025-01-02 23:20:00|4899.2|4896.2|4897.4|4894.4|4899.2|4896.2|4897.3|4894.3|0
1735860300000|2025-01-02 23:25:00|4897.3|4894.3|4896.4|4893.4|4897.5|4894.5|4895.3|4892.3|0
1735860600000|2025-01-02 23:30:00|4896.6|4893.6|4895.6|4892.6|4897.4|4894.4|4895.3|4892.3|0
1735860900000|2025-01-02 23:35:00|4895.7|4892.7|4895.4|4892.4|4895.8|4892.8|4895.3|4892.3|0
1735861200000|2025-01-02 23:40:00|4895.6|4892.6|4895.6|4892.6|4895.9|4892.9|4895.4|4892.4|0
1735861500000|2025-01-02 23:45:00|4895.5|4892.5|4894.6|4891.6|4895.8|4892.8|4893.8|4890.8|0
1735861800000|2025-01-02 23:50:00|4894.8|4891.8|4895.8|4892.8|4895.8|4892.8|4894.5|4891.5|0
1735862100000|2025-01-02 23:55:00|4895.7|4892.7|4896|4893|4896.3|4893.3|4895.6|4892.6|0
1735862400000|2025-01-03 00:00:00|4895.9|4892.9|4896.3|4893.3|4896.4|4893.4|4895.1|4892.1|0
1735862700000|2025-01-03 00:05:00|4896.1|4893.1|4900.4|4897.4|4900.6|4897.6|4896.1|4893.1|0
1735863000000|2025-01-03 00:10:00|4900.5|4897.5|4901.3|4898.3|4902.3|4899.3|4900.5|4897.5|0
1735863300000|2025-01-03 00:15:00|4901.1|4898.1|4902.1|4900.1|4902.6|4900.6|4896.6|4894.6|310
1735863600000|2025-01-03 00:20:00|4901.6|4899.6|4901.6|4899.6|4902.6|4900.6|4900.6|4898.6|76
1735863900000|2025-01-03 00:25:00|4901.1|4899.1|4903.6|4901.6|4904.6|4902.6|4901.1|4899.1|146
1735864200000|2025-01-03 00:30:00|4904.6|4902.6|4904.6|4902.6|4904.6|4902.6|4903.6|4901.6|47
1735864500000|2025-01-03 00:35:00|4905.1|4903.1|4905.6|4903.6|4906.6|4904.6|4905.1|4903.1|28
1735864800000|2025-01-03 00:40:00|4906.1|4904.1|4906.1|4904.1|4906.6|4904.6|4905.6|4903.6|22
1735865100000|2025-01-03 00:45:00|4905.6|4903.6|4905.6|4903.6|4906.6|4904.6|4905.1|4903.1|90
1735865400000|2025-01-03 00:50:00|4904.6|4902.6|4907.1|4905.1|4907.6|4905.6|4904.6|4902.6|48
1735865700000|2025-01-03 00:55:00|4907.6|4905.6|4907.6|4905.6|4907.6|4905.6|4905.6|4903.6|84
1735866000000|2025-01-03 01:00:00|||||||||22
1735866300000|2025-01-03 01:05:00|4906.6|4904.6|4908.6|4906.6|4908.6|4906.6|4904.6|4902.6|259
1735866600000|2025-01-03 01:10:00|4907.6|4905.6|4908.6|4906.6|4909.1|4907.1|4907.6|4905.6|63
1735866900000|2025-01-03 01:15:00|4907.6|4905.6|4908.6|4906.6|4908.6|4906.6|4907.6|4905.6|41
1735867200000|2025-01-03 01:20:00|4909.6|4907.6|4907.6|4905.6|4909.6|4907.6|4907.6|4905.6|199
1735867500000|2025-01-03 01:25:00|4908.6|4906.6|4907.6|4905.6|4908.6|4906.6|4906.1|4904.1|68
1735867800000|2025-01-03 01:30:00|4907.1|4905.1|4908.1|4906.1|4908.6|4906.6|4905.1|4903.1|110
1735868100000|2025-01-03 01:35:00|4908.6|4906.6|4906.6|4904.6|4908.6|4906.6|4905.6|4903.6|62
1735868400000|2025-01-03 01:40:00|4907.1|4905.1|4907.6|4905.6|4907.6|4905.6|4906.6|4904.6|35
1735868700000|2025-01-03 01:45:00|4906.6|4904.6|4908.1|4906.1|4908.6|4906.6|4905.6|4903.6|63
1735869000000|2025-01-03 01:50:00|4908.6|4906.6|4910.6|4908.6|4910.6|4908.6|4907.6|4905.6|48
1735869300000|2025-01-03 01:55:00|4909.6|4907.6|4910.6|4908.6|4911.6|4909.6|4909.6|4907.6|97
1735869600000|2025-01-03 02:00:00|4911.1|4909.1|4911.6|4909.6|4911.6|4909.6|4910.6|4908.6|60
1735869900000|2025-01-03 02:05:00|4912.6|4910.6|4911.6|4909.6|4912.6|4910.6|4910.6|4908.6|102
1735870200000|2025-01-03 02:10:00|4912.1|4910.1|4914.6|4912.6|4915.6|4913.6|4912.1|4910.1|89
1735870500000|2025-01-03 02:15:00|4915.6|4913.6|4915.6|4913.6|4916.1|4914.1|4913.6|4911.6|100
1735870800000|2025-01-03 02:20:00|4916.1|4914.1|4915.6|4913.6|4916.6|4914.6|4915.6|4913.6|45
1735871100000|2025-01-03 02:25:00|4916.1|4914.1|4916.1|4914.1|4916.6|4914.6|4915.6|4913.6|47
1735871400000|2025-01-03 02:30:00|4915.6|4913.6|4915.1|4913.1|4916.1|4914.1|4913.6|4911.6|43
1735871700000|2025-01-03 02:35:00|4914.6|4912.6|4914.6|4912.6|4915.1|4913.1|4913.6|4911.6|16
1735872000000|2025-01-03 02:40:00|4914.1|4912.1|4912.6|4910.6|4914.6|4912.6|4912.6|4910.6|222
1735872300000|2025-01-03 02:45:00|4912.1|4910.1|4912.6|4910.6|4913.6|4911.6|4911.6|4909.6|130
1735872600000|2025-01-03 02:50:00|4911.6|4909.6|4913.1|4911.1|4913.1|4911.1|4911.6|4909.6|37
1735872900000|2025-01-03 02:55:00|4913.6|4911.6|4915.6|4913.6|4915.6|4913.6|4913.6|4911.6|75
1735873200000|2025-01-03 03:00:00|4916.6|4914.6|4916.6|4914.6|4916.6|4914.6|4915.6|4913.6|45
1735873500000|2025-01-03 03:05:00|4917.6|4915.6|4916.6|4914.6|4918.6|4916.6|4916.6|4914.6|127
1735873800000|2025-01-03 03:10:00|4917.6|4915.6|4918.1|4916.1|4918.6|4916.6|4917.6|4915.6|22
1735874100000|2025-01-03 03:15:00|4918.6|4916.6|4917.6|4915.6|4918.6|4916.6|4916.6|4914.6|16
1735874400000|2025-01-03 03:20:00|4918.1|4916.1|4918.6|4916.6|4918.6|4916.6|4917.6|4915.6|24
1735874700000|2025-01-03 03:25:00|4918.1|4916.1|4916.6|4914.6|4918.1|4916.1|4916.6|4914.6|61
1735875000000|2025-01-03 03:30:00|4916.1|4914.1|4917.6|4915.6|4917.6|4915.6|4916.1|4914.1|95
1735875300000|2025-01-03 03:35:00|4917.1|4915.1|4916.6|4914.6|4917.6|4915.6|4916.1|4914.1|108
1735875600000|2025-01-03 03:40:00|4917.1|4915.1|4917.6|4915.6|4917.6|4915.6|4916.6|4914.6|16
1735875900000|2025-01-03 03:45:00|4916.6|4914.6|4916.6|4914.6|4917.1|4915.1|4916.1|4914.1|54
1735876200000|2025-01-03 03:50:00|4916.1|4914.1|4915.6|4913.6|4916.6|4914.6|4915.6|4913.6|68
1735876500000|2025-01-03 03:55:00|||||||||4
1735876800000|2025-01-03 04:00:00|4916.1|4914.1|4914.6|4912.6|4916.6|4914.6|4914.6|4912.6|37
1735877100000|2025-01-03 04:05:00|4915.1|4913.1|4915.6|4913.6|4915.6|4913.6|4914.6|4912.6|37
1735877400000|2025-01-03 04:10:00|4915.1|4913.1|4915.1|4913.1|4915.1|4913.1|4915.1|4913.1|10
1735877700000|2025-01-03 04:15:00|4915.6|4913.6|4915.1|4913.1|4915.6|4913.6|4913.6|4911.6|65
1735878000000|2025-01-03 04:20:00|4914.6|4912.6|4914.6|4912.6|4915.1|4913.1|4914.6|4912.6|5
1735878300000|2025-01-03 04:25:00|4915.1|4913.1|4914.6|4912.6|4915.1|4913.1|4914.6|4912.6|7
1735878600000|2025-01-03 04:30:00|4915.1|4913.1|4914.6|4912.6|4915.1|4913.1|4914.6|4912.6|12
1735878900000|2025-01-03 04:35:00|4913.6|4911.6|4913.6|4911.6|4913.6|4911.6|4913.6|4911.6|56
1735879200000|2025-01-03 04:40:00|4914.1|4912.1|4913.6|4911.6|4914.1|4912.1|4913.6|4911.6|9
1735879800000|2025-01-03 04:50:00|4914.1|4912.1|4914.6|4912.6|4914.6|4912.6|4914.1|4912.1|5
1735880100000|2025-01-03 04:55:00|4913.6|4911.6|4913.6|4911.6|4913.6|4911.6|4912.6|4910.6|37
1735880400000|2025-01-03 05:00:00|4912.6|4910.6|4911.6|4909.6|4913.6|4911.6|4910.6|4908.6|87
1735880700000|2025-01-03 05:05:00|4912.1|4910.1|4912.1|4910.1|4912.1|4910.1|4911.6|4909.6|14
1735881000000|2025-01-03 05:10:00|4912.6|4910.6|4912.1|4910.1|4912.6|4910.6|4911.6|4909.6|42
1735881300000|2025-01-03 05:15:00|4911.6|4909.6|4910.6|4908.6|4911.6|4909.6|4910.6|4908.6|15
1735881600000|2025-01-03 05:20:00|4909.6|4907.6|4910.6|4908.6|4910.6|4908.6|4909.6|4907.6|73
1735881900000|2025-01-03 05:25:00|4911.1|4909.1|4911.6|4909.6|4911.6|4909.6|4910.6|4908.6|21
1735882200000|2025-01-03 05:30:00|4911.1|4909.1|4911.6|4909.6|4911.6|4909.6|4910.6|4908.6|43
1735882500000|2025-01-03 05:35:00|4912.6|4910.6|4911.6|4909.6|4912.6|4910.6|4910.6|4908.6|143
1735882800000|2025-01-03 05:40:00|4910.6|4908.6|4912.6|4910.6|4912.6|4910.6|4910.6|4908.6|29
1735883100000|2025-01-03 05:45:00|4913.6|4911.6|4913.6|4911.6|4913.6|4911.6|4913.6|4911.6|44
1735883400000|2025-01-03 05:50:00|4912.6|4910.6|4911.6|4909.6|4912.6|4910.6|4910.6|4908.6|112
1735883700000|2025-01-03 05:55:00|4910.6|4908.6|4912.6|4910.6|4913.6|4911.6|4910.6|4908.6|56
1735884000000|2025-01-03 06:00:00|4911.6|4909.6|4913.6|4911.6|4913.6|4911.6|4911.6|4909.6|35
1735884300000|2025-01-03 06:05:00|4912.6|4910.6|4912.6|4910.6|4912.6|4910.6|4912.6|4910.6|32
1735884600000|2025-01-03 06:10:00|4913.6|4911.6|4914.6|4912.6|4915.6|4913.6|4913.6|4911.6|180
1735884900000|2025-01-03 06:15:00|4913.6|4911.6|4913.6|4911.6|4914.6|4912.6|4911.6|4909.6|108
1735885200000|2025-01-03 06:20:00|4912.6|4910.6|4913.6|4911.6|4913.6|4911.6|4912.6|4910.6|34
1735885500000|2025-01-03 06:25:00|4914.6|4912.6|4913.1|4911.1|4914.6|4912.6|4913.1|4911.1|127
1735885800000|2025-01-03 06:30:00|4913.6|4911.6|4913.6|4911.6|4914.6|4912.6|4912.6|4910.6|93
1735886100000|2025-01-03 06:35:00|4914.1|4912.1|4911.6|4909.6|4914.6|4912.6|4911.6|4909.6|132
1735886400000|2025-01-03 06:40:00|4912.1|4910.1|4913.6|4911.6|4913.6|4911.6|4911.6|4909.6|98
1735886700000|2025-01-03 06:45:00|4912.6|4910.6|4910.6|4908.6|4912.6|4910.6|4910.6|4908.6|133
1735887000000|2025-01-03 06:50:00|4911.1|4909.1|4910.6|4908.6|4911.6|4909.6|4910.6|4908.6|199
1735887300000|2025-01-03 06:55:00|4911.1|4909.1|4909.1|4907.1|4911.6|4909.6|4908.6|4906.6|231
1735887600000|2025-01-03 07:00:00|4908.85|4907.35|4909.35|4907.85|4912.35|4910.85|4907.35|4905.85|558
1735887900000|2025-01-03 07:05:00|4908.35|4906.85|4907.35|4905.85|4909.35|4907.85|4906.35|4904.85|365
1735888200000|2025-01-03 07:10:00|4906.35|4904.85|4912.35|4910.85|4912.35|4910.85|4906.35|4904.85|530
1735888500000|2025-01-03 07:15:00|4913.35|4911.85|4912.35|4910.85|4913.35|4911.85|4910.35|4908.85|526
1735888800000|2025-01-03 07:20:00|4911.35|4909.85|4910.35|4908.85|4911.35|4909.85|4906.35|4904.85|928
1735889100000|2025-01-03 07:25:00|4909.35|4907.85|4915.35|4913.85|4915.35|4913.85|4909.35|4907.85|374
1735889400000|2025-01-03 07:30:00|4914.85|4913.35|4916.35|4914.85|4917.35|4915.85|4914.85|4913.35|843
1735889700000|2025-01-03 07:35:00|4915.85|4914.35|4914.35|4912.85|4916.35|4914.85|4913.35|4911.85|747
1735890000000|2025-01-03 07:40:00|4915.35|4913.85|4914.35|4912.85|4915.35|4913.85|4913.35|4911.85|369
1735890300000|2025-01-03 07:45:00|4913.35|4911.85|4915.35|4913.85|4915.35|4913.85|4913.35|4911.85|358
1735890600000|2025-01-03 07:50:00|4916.35|4914.85|4918.85|4917.35|4919.35|4917.85|4916.35|4914.85|400
1735890900000|2025-01-03 07:55:00|4919.35|4917.85|4916.35|4914.85|4920.35|4918.85|4914.35|4912.85|1171
1735891200000|2025-01-03 08:00:00|4915.35|4913.85|4910.35|4908.85|4921.35|4919.85|4909.35|4907.85|7033
1735891500000|2025-01-03 08:05:00|4909.85|4908.35|4910.35|4908.85|4912.35|4910.85|4906.35|4904.85|3253
1735891800000|2025-01-03 08:10:00|4909.35|4907.85|4911.85|4910.35|4912.35|4910.85|4908.35|4906.85|1935
1735892100000|2025-01-03 08:15:00|4911.35|4909.85|4917.35|4915.85|4917.35|4915.85|4911.35|4909.85|1995
1735892400000|2025-01-03 08:20:00|4915.35|4913.85|4908.35|4906.85|4915.35|4913.85|4908.35|4906.85|1401
1735892700000|2025-01-03 08:25:00|4907.35|4905.85|4899.35|4897.85|4907.35|4905.85|4898.35|4896.85|3777
1735893000000|2025-01-03 08:30:00|4900.35|4898.85|4894.35|4892.85|4900.35|4898.85|4890.35|4888.85|7716
1735893300000|2025-01-03 08:35:00|4893.35|4891.85|4890.35|4888.85|4898.35|4896.85|4890.35|4888.85|3395
1735893600000|2025-01-03 08:40:00|4891.35|4889.85|4894.35|4892.85|4896.35|4894.85|4889.35|4887.85|3801
1735893900000|2025-01-03 08:45:00|4893.35|4891.85|4892.35|4890.85|4895.35|4893.85|4891.35|4889.85|2768
1735894200000|2025-01-03 08:50:00|4893.35|4891.85|4893.35|4891.85|4896.35|4894.85|4890.35|4888.85|2907
1735894500000|2025-01-03 08:55:00|4892.35|4890.85|4889.35|4887.85|4892.35|4890.85|4888.35|4886.85|2598
1735894800000|2025-01-03 09:00:00|4888.35|4886.85|4897.35|4895.85|4897.35|4895.85|4887.35|4885.85|2914
1735895100000|2025-01-03 09:05:00|4896.35|4894.85|4896.35|4894.85|4899.35|4897.85|4895.35|4893.85|2797
1735895400000|2025-01-03 09:10:00|4895.35|4893.85|4900.35|4898.85|4901.35|4899.85|4894.35|4892.85|3262
1735895700000|2025-01-03 09:15:00|4900.85|4899.35|4900.35|4898.85|4903.35|4901.85|4899.35|4897.85|1082
1735896000000|2025-01-03 09:20:00|4901.35|4899.85|4906.35|4904.85|4906.35|4904.85|4900.35|4898.85|1779
1735896300000|2025-01-03 09:25:00|4905.35|4903.85|4905.35|4903.85|4906.35|4904.85|4904.35|4902.85|2317
1735896600000|2025-01-03 09:30:00|4904.35|4902.85|4905.35|4903.85|4905.35|4903.85|4902.35|4900.85|2124
1735896900000|2025-01-03 09:35:00|4903.35|4901.85|4904.35|4902.85|4905.35|4903.85|4903.35|4901.85|1770
1735897200000|2025-01-03 09:40:00|4903.35|4901.85|4906.35|4904.85|4907.35|4905.85|4903.35|4901.85|1374
1735897500000|2025-01-03 09:45:00|4907.35|4905.85|4905.35|4903.85|4907.35|4905.85|4904.35|4902.85|753
1735897800000|2025-01-03 09:50:00|4904.35|4902.85|4903.35|4901.85|4905.35|4903.85|4902.35|4900.85|673
1735898100000|2025-01-03 09:55:00|4904.35|4902.85|4903.35|4901.85|4905.35|4903.85|4903.35|4901.85|598
1735898400000|2025-01-03 10:00:00|4902.35|4900.85|4897.35|4895.85|4902.35|4900.85|4896.35|4894.85|2386
1735898700000|2025-01-03 10:05:00|4898.35|4896.85|4897.35|4895.85|4898.35|4896.85|4895.35|4893.85|3186
1735899000000|2025-01-03 10:10:00|4896.35|4894.85|4895.35|4893.85|4896.35|4894.85|4893.85|4892.35|2727
1735899300000|2025-01-03 10:15:00|4896.35|4894.85|4895.35|4893.85|4896.35|4894.85|4895.35|4893.85|945
1735899600000|2025-01-03 10:20:00|4894.35|4892.85|4892.35|4890.85|4894.35|4892.85|4890.35|4888.85|2736
1735899900000|2025-01-03 10:25:00|4891.35|4889.85|4893.35|4891.85|4893.35|4891.85|4889.35|4887.85|2891
1735900200000|2025-01-03 10:30:00|4892.35|4890.85|4893.35|4891.85|4894.35|4892.85|4890.35|4888.85|1719
1735900500000|2025-01-03 10:35:00|4892.35|4890.85|4895.35|4893.85|4896.35|4894.85|4892.35|4890.85|1197
1735900800000|2025-01-03 10:40:00|4896.35|4894.85|4895.35|4893.85|4896.35|4894.85|4894.35|4892.85|904
1735901100000|2025-01-03 10:45:00|4894.35|4892.85|4893.35|4891.85|4895.35|4893.85|4893.35|4891.85|861
1735901400000|2025-01-03 10:50:00|4892.35|4890.85|4886.35|4884.85|4892.35|4890.85|4886.35|4884.85|6727
1735901700000|2025-01-03 10:55:00|4887.35|4885.85|4888.35|4886.85|4889.35|4887.85|4887.35|4885.85|2588
1735902000000|2025-01-03 11:00:00|4889.35|4887.85|4893.35|4891.85|4893.35|4891.85|4889.35|4887.85|7672
1735902300000|2025-01-03 11:05:00|4894.35|4892.85|4893.35|4891.85|4894.35|4892.85|4891.35|4889.85|897
1735902600000|2025-01-03 11:10:00|4892.35|4890.85|4897.35|4895.85|4897.35|4895.85|4892.35|4890.85|1417
1735902900000|2025-01-03 11:15:00|4896.35|4894.85|4895.35|4893.85|4897.35|4895.85|4895.35|4893.85|954
1735903200000|2025-01-03 11:20:00|4894.35|4892.85|4898.35|4896.85|4898.35|4896.85|4894.35|4892.85|987
1735903500000|2025-01-03 11:25:00|4898.85|4897.35|4902.35|4900.85|4902.35|4900.85|4898.85|4897.35|1072
1735903800000|2025-01-03 11:30:00|4903.35|4901.85|4899.35|4897.85|4903.35|4901.85|4898.35|4896.85|1075
1735904100000|2025-01-03 11:35:00|4900.35|4898.85|4901.35|4899.85|4901.35|4899.85|4900.35|4898.85|714
1735904400000|2025-01-03 11:40:00|4902.35|4900.85|4901.35|4899.85|4902.35|4900.85|4899.35|4897.85|1191
1735904700000|2025-01-03 11:45:00|4901.85|4900.35|4901.35|4899.85|4903.35|4901.85|4901.35|4899.85|1077
1735905000000|2025-01-03 11:50:00|4900.35|4898.85|4900.35|4898.85|4901.35|4899.85|4899.35|4897.85|699
1735905300000|2025-01-03 11:55:00|4901.35|4899.85|4900.35|4898.85|4901.35|4899.85|4899.35|4897.85|655
1735905600000|2025-01-03 12:00:00|4899.35|4897.85|4899.35|4897.85|4902.35|4900.85|4898.35|4896.85|963
1735905900000|2025-01-03 12:05:00|4898.35|4896.85|4898.35|4896.85|4900.35|4898.85|4898.35|4896.85|2309
1735906200000|2025-01-03 12:10:00|4899.35|4897.85|4897.35|4895.85|4899.35|4897.85|4897.35|4895.85|844
1735906500000|2025-01-03 12:15:00|4896.35|4894.85|4893.35|4891.85|4898.35|4896.85|4893.35|4891.85|2564
1735906800000|2025-01-03 12:20:00|4894.35|4892.85|4897.35|4895.85|4899.35|4897.85|4894.35|4892.85|633
1735907100000|2025-01-03 12:25:00|4896.35|4894.85|4896.35|4894.85|4897.35|4895.85|4895.35|4893.85|698
1735907400000|2025-01-03 12:30:00|4895.35|4893.85|4892.35|4890.85|4895.35|4893.85|4892.35|4890.85|882
1735907700000|2025-01-03 12:35:00|4892.85|4891.35|4894.35|4892.85|4896.35|4894.85|4892.35|4890.85|2229
1735908000000|2025-01-03 12:40:00|4893.35|4891.85|4893.35|4891.85|4894.35|4892.85|4892.35|4890.85|877
1735908300000|2025-01-03 12:45:00|4892.35|4890.85|4893.35|4891.85|4894.35|4892.85|4892.35|4890.85|2599
1735908600000|2025-01-03 12:50:00|4894.35|4892.85|4895.35|4893.85|4896.35|4894.85|4894.35|4892.85|748
1735908900000|2025-01-03 12:55:00|4894.35|4892.85|4895.35|4893.85|4896.35|4894.85|4894.35|4892.85|3696
1735909200000|2025-01-03 13:00:00|4896.35|4894.85|4895.35|4893.85|4896.35|4894.85|4893.35|4891.85|1842
1735909500000|2025-01-03 13:05:00|4894.35|4892.85|4895.35|4893.85|4898.35|4896.85|4894.35|4892.85|1573
1735909800000|2025-01-03 13:10:00|4896.35|4894.85|4893.35|4891.85|4896.35|4894.85|4893.35|4891.85|1658
1735910100000|2025-01-03 13:15:00|4894.35|4892.85|4890.35|4888.85|4894.35|4892.85|4890.35|4888.85|4450
1735910400000|2025-01-03 13:20:00|4889.85|4888.35|4888.35|4886.85|4891.35|4889.85|4888.35|4886.85|1311
1735910700000|2025-01-03 13:25:00|4887.85|4886.35|4890.35|4888.85|4890.35|4888.85|4886.35|4884.85|2089
1735911000000|2025-01-03 13:30:00|4891.35|4889.85|4888.35|4886.85|4891.35|4889.85|4888.35|4886.85|2004
1735911300000|2025-01-03 13:35:00|4887.35|4885.85|4885.35|4883.85|4888.35|4886.85|4885.35|4883.85|1315
1735911600000|2025-01-03 13:40:00|4884.35|4882.85|4884.35|4882.85|4886.35|4884.85|4884.35|4882.85|6073
1735911900000|2025-01-03 13:45:00|4883.35|4881.85|4877.35|4875.85|4883.35|4881.85|4876.35|4874.85|8073
1735912200000|2025-01-03 13:50:00|4876.35|4874.85|4879.35|4877.85|4879.35|4877.85|4873.35|4871.85|4622
1735912500000|2025-01-03 13:55:00|4878.35|4876.85|4879.35|4877.85|4881.35|4879.85|4878.35|4876.85|3086
1735912800000|2025-01-03 14:00:00|4880.35|4878.85|4879.35|4877.85|4880.35|4878.85|4878.35|4876.85|7337
1735913100000|2025-01-03 14:05:00|4880.35|4878.85|4883.35|4881.85|4883.35|4881.85|4879.35|4877.85|3420
1735913400000|2025-01-03 14:10:00|4882.35|4880.85|4883.35|4881.85|4883.35|4881.85|4880.35|4878.85|12630
1735913700000|2025-01-03 14:15:00|4884.35|4882.85|4882.35|4880.85|4885.35|4883.85|4882.35|4880.85|2508
1735914000000|2025-01-03 14:20:00|4883.35|4881.85|4884.35|4882.85|4884.35|4882.85|4881.35|4879.85|2016
1735914300000|2025-01-03 14:25:00|4885.35|4883.85|4889.35|4887.85|4889.35|4887.85|4885.35|4883.85|5244
1735914600000|2025-01-03 14:30:00|4888.35|4886.85|4889.35|4887.85|4891.35|4889.85|4885.35|4883.85|7918
1735914900000|2025-01-03 14:35:00|4888.35|4886.85|4888.35|4886.85|4889.35|4887.85|4884.35|4882.85|3320
1735915200000|2025-01-03 14:40:00|4889.35|4887.85|4887.35|4885.85|4889.35|4887.85|4886.35|4884.85|1917
1735915500000|2025-01-03 14:45:00|4886.35|4884.85|4879.35|4877.85|4887.35|4885.85|4879.35|4877.85|6295
1735915800000|2025-01-03 14:50:00|4878.35|4876.85|4876.35|4874.85|4880.35|4878.85|4874.35|4872.85|5856
1735916100000|2025-01-03 14:55:00|4877.35|4875.85|4881.85|4880.35|4881.85|4880.35|4876.35|4874.85|4385
1735916400000|2025-01-03 15:00:00|4883.85|4882.35|4877.35|4875.85|4884.35|4882.85|4873.35|4871.85|10674
1735916700000|2025-01-03 15:05:00|4878.35|4876.85|4880.35|4878.85|4882.35|4880.85|4877.35|4875.85|4543
1735917000000|2025-01-03 15:10:00|4881.35|4879.85|4875.35|4873.85|4882.35|4880.85|4873.35|4871.85|10089
1735917300000|2025-01-03 15:15:00|4874.35|4872.85|4870.35|4868.85|4876.35|4874.85|4866.35|4864.85|5117
1735917600000|2025-01-03 15:20:00|4871.35|4869.85|4874.35|4872.85|4875.35|4873.85|4863.35|4861.85|5286
1735917900000|2025-01-03 15:25:00|4873.35|4871.85|4875.35|4873.85|4876.35|4874.85|4873.35|4871.85|4130
1735918200000|2025-01-03 15:30:00|4874.35|4872.85|4874.35|4872.85|4875.35|4873.85|4873.35|4871.85|6680
1735918500000|2025-01-03 15:35:00|4873.35|4871.85|4876.35|4874.85|4877.35|4875.85|4872.35|4870.85|5928
1735918800000|2025-01-03 15:40:00|4877.35|4875.85|4878.35|4876.85|4879.35|4877.85|4875.35|4873.85|3992
1735919100000|2025-01-03 15:45:00|4879.35|4877.85|4879.35|4877.85|4881.35|4879.85|4877.35|4875.85|3195
1735919400000|2025-01-03 15:50:00|4878.35|4876.85|4875.35|4873.85|4880.35|4878.85|4873.85|4872.35|3034
1735919700000|2025-01-03 15:55:00|4876.35|4874.85|4876.35|4874.85|4878.35|4876.85|4875.35|4873.85|3167
1735920000000|2025-01-03 16:00:00|4877.35|4875.85|4874.35|4872.85|4878.35|4876.85|4873.35|4871.85|8073
1735920300000|2025-01-03 16:05:00|4873.35|4871.85|4870.35|4868.85|4876.35|4874.85|4869.35|4867.85|7359
1735920600000|2025-01-03 16:10:00|4871.35|4869.85|4871.35|4869.85|4871.35|4869.85|4867.35|4865.85|4467
1735920900000|2025-01-03 16:15:00|4872.35|4870.85|4871.35|4869.85|4872.35|4870.85|4869.35|4867.85|5325
1735921200000|2025-01-03 16:20:00|4870.35|4868.85|4872.35|4870.85|4873.35|4871.85|4870.35|4868.85|8609
1735921500000|2025-01-03 16:25:00|4873.35|4871.85|4875.35|4873.85|4875.35|4873.85|4872.35|4870.85|23571
1735921800000|2025-01-03 16:30:00|4874.35|4872.85|4875.35|4873.85|4876.35|4874.85|4874.35|4872.85|18553
1735922100000|2025-01-03 16:35:00|4874.35|4872.85|4876.35|4874.85|4877.35|4875.85|4874.35|4872.85|11606
1735922400000|2025-01-03 16:40:00|4877.35|4875.85|4878.35|4876.85|4879.35|4877.85|4875.35|4873.85|5888
1735922700000|2025-01-03 16:45:00|4877.35|4875.85|4881.35|4879.85|4882.35|4880.85|4877.35|4875.85|3304
1735923000000|2025-01-03 16:50:00|4882.35|4880.85|4879.35|4877.85|4882.35|4880.85|4878.35|4876.85|2415
1735923300000|2025-01-03 16:55:00|4878.35|4876.85|4875.35|4873.85|4879.35|4877.85|4875.35|4873.85|2158
1735923600000|2025-01-03 17:00:00|4876.35|4874.85|4876.35|4874.85|4877.35|4875.85|4874.35|4872.85|1021
1735923900000|2025-01-03 17:05:00|4877.35|4875.85|4877.35|4875.85|4879.35|4877.85|4877.35|4875.85|707
1735924200000|2025-01-03 17:10:00|4877.85|4876.35|4876.35|4874.85|4880.35|4878.85|4876.35|4874.85|1748
1735924500000|2025-01-03 17:15:00|4877.35|4875.85|4876.35|4874.85|4878.35|4876.85|4875.35|4873.85|952
1735924800000|2025-01-03 17:20:00|4875.85|4874.35|4877.35|4875.85|4877.35|4875.85|4875.35|4873.85|1190
1735925100000|2025-01-03 17:25:00|4878.35|4876.85|4876.35|4874.85|4878.35|4876.85|4875.85|4874.35|659
1735925400000|2025-01-03 17:30:00|4877.35|4875.85|4877.35|4875.85|4877.35|4875.85|4875.35|4873.85|642
1735925700000|2025-01-03 17:35:00|4876.35|4874.85|4876.85|4875.35|4877.35|4875.85|4876.35|4874.85|322
1735926000000|2025-01-03 17:40:00|4877.35|4875.85|4877.35|4875.85|4878.35|4876.85|4876.35|4874.85|275
1735926300000|2025-01-03 17:45:00|4876.35|4874.85|4876.85|4875.35|4877.35|4875.85|4875.35|4873.85|357
1735926600000|2025-01-03 17:50:00|4876.35|4874.85|4877.35|4875.85|4878.35|4876.85|4876.35|4874.85|69
1735926900000|2025-01-03 17:55:00|4876.85|4875.35|4878.35|4876.85|4878.35|4876.85|4876.85|4875.35|93
1735927200000|2025-01-03 18:00:00|4877.35|4875.85|4878.35|4876.85|4878.35|4876.85|4875.35|4873.85|812
1735927500000|2025-01-03 18:05:00|4877.35|4875.85|4878.35|4876.85|4879.35|4877.85|4877.35|4875.85|221
1735927800000|2025-01-03 18:10:00|4877.35|4875.85|4878.35|4876.85|4879.35|4877.85|4877.35|4875.85|416
1735928100000|2025-01-03 18:15:00|4878.85|4877.35|4879.35|4877.85|4879.35|4877.85|4878.35|4876.85|218
1735928400000|2025-01-03 18:20:00|4878.35|4876.85|4878.35|4876.85|4878.35|4876.85|4878.35|4876.85|319
1735928700000|2025-01-03 18:25:00|4878.85|4877.35|4882.35|4880.85|4882.35|4880.85|4878.35|4876.85|1007
1735929000000|2025-01-03 18:30:00|4881.35|4879.85|4882.35|4880.85|4883.35|4881.85|4881.35|4879.85|433
1735929300000|2025-01-03 18:35:00|4882.85|4881.35|4883.35|4881.85|4883.35|4881.85|4882.35|4880.85|180
1735929600000|2025-01-03 18:40:00|4882.35|4880.85|4880.35|4878.85|4883.35|4881.85|4880.35|4878.85|412
1735929900000|2025-01-03 18:45:00|4881.35|4879.85|4881.35|4879.85|4882.35|4880.85|4880.85|4879.35|200
1735930200000|2025-01-03 18:50:00|4880.85|4879.35|4880.35|4878.85|4881.35|4879.85|4879.85|4878.35|257
1735930500000|2025-01-03 18:55:00|4881.35|4879.85|4880.35|4878.85|4881.35|4879.85|4879.85|4878.35|464
1735930800000|2025-01-03 19:00:00|4879.35|4877.85|4881.35|4879.85|4881.35|4879.85|4879.35|4877.85|411
1735931100000|2025-01-03 19:05:00|4880.85|4879.35|4882.35|4880.85|4882.35|4880.85|4880.35|4878.85|141
1735931400000|2025-01-03 19:10:00|4883.35|4881.85|4883.35|4881.85|4883.35|4881.85|4882.35|4880.85|170
1735931700000|2025-01-03 19:15:00|4882.35|4880.85|4883.35|4881.85|4883.35|4881.85|4882.35|4880.85|100
1735932000000|2025-01-03 19:20:00|4882.85|4881.35|4881.35|4879.85|4883.35|4881.85|4881.35|4879.85|224
1735932300000|2025-01-03 19:25:00|4880.85|4879.35|4881.35|4879.85|4881.35|4879.85|4880.35|4878.85|86
1735932600000|2025-01-03 19:30:00|4882.35|4880.85|4882.35|4880.85|4883.35|4881.85|4881.35|4879.85|257
1735932900000|2025-01-03 19:35:00|4882.85|4881.35|4883.35|4881.85|4884.35|4882.85|4882.35|4880.85|202
1735933200000|2025-01-03 19:40:00|4882.35|4880.85|4882.35|4880.85|4883.35|4881.85|4882.35|4880.85|134
1735933500000|2025-01-03 19:45:00|4883.35|4881.85|4882.35|4880.85|4883.35|4881.85|4881.35|4879.85|130
1735933800000|2025-01-03 19:50:00|4881.35|4879.85|4881.35|4879.85|4881.35|4879.85|4880.35|4878.85|362
1735934100000|2025-01-03 19:55:00|4880.85|4879.35|4880.35|4878.85|4881.35|4879.85|4880.35|4878.85|64
1735934400000|2025-01-03 20:00:00|4879.85|4878.35|4878.35|4876.85|4879.85|4878.35|4878.35|4876.85|430
1735934700000|2025-01-03 20:05:00|4878.85|4877.35|4880.35|4878.85|4880.35|4878.85|4878.35|4876.85|130
1735935000000|2025-01-03 20:10:00|4879.35|4877.85|4880.35|4878.85|4880.35|4878.85|4879.35|4877.85|156
1735935300000|2025-01-03 20:15:00|4879.35|4877.85|4879.35|4877.85|4880.35|4878.85|4879.35|4877.85|133
1735935600000|2025-01-03 20:20:00|4880.35|4878.85|4879.35|4877.85|4880.35|4878.85|4879.35|4877.85|129
1735935900000|2025-01-03 20:25:00|4880.35|4878.85|4879.35|4877.85|4880.35|4878.85|4879.35|4877.85|187
1735936200000|2025-01-03 20:30:00|4878.35|4876.85|4880.35|4878.85|4880.35|4878.85|4877.35|4875.85|1083
1735936500000|2025-01-03 20:35:00|4881.35|4879.85|4881.35|4879.85|4882.35|4880.85|4880.35|4878.85|912
1735936800000|2025-01-03 20:40:00|4881.85|4880.35|4881.35|4879.85|4882.35|4880.85|4880.35|4878.85|580
1735937100000|2025-01-03 20:45:00|4880.35|4878.85|4880.35|4878.85|4882.35|4880.85|4879.35|4877.85|1031
1735937400000|2025-01-03 20:50:00|4879.35|4877.85|4879.35|4877.85|4880.35|4878.85|4878.35|4876.85|966
1735937700000|2025-01-03 20:55:00|4880.35|4878.85|4882.35|4880.85|4882.35|4880.85|4879.35|4877.85|1752
1735938000000|2025-01-03 21:00:00|4881.6|4878.6|4880.2|4877.2|4881.6|4878.6|4879.2|4876.2|7
1735938300000|2025-01-03 21:05:00|4880|4877|4880.8|4877.8|4881.1|4878.1|4879.7|4876.7|0
1735938600000|2025-01-03 21:10:00|4881|4878|4879.8|4876.8|4881|4878|4879.7|4876.7|0
1735938900000|2025-01-03 21:15:00|4879.3|4876.3|4878.4|4875.4|4880.2|4877.2|4878.4|4875.4|0
1735939200000|2025-01-03 21:20:00|4878.5|4875.5|4879|4876|4879.2|4876.2|4878.4|4875.4|0
1735939500000|2025-01-03 21:25:00|4878.9|4875.9|4879|4876|4879.3|4876.3|4878.7|4875.7|0
1735939800000|2025-01-03 21:30:00|4878.9|4875.9|4879.3|4876.3|4879.3|4876.3|4878.4|4875.4|0
1735940100000|2025-01-03 21:35:00|4879.5|4876.5|4879.5|4876.5|4879.8|4876.8|4879|4876|0
1735940400000|2025-01-03 21:40:00|4879.3|4876.3|4879.3|4876.3|4879.7|4876.7|4879|4876|0
1735940700000|2025-01-03 21:45:00|4879.2|4876.2|4879|4876|4879.2|4876.2|4878|4875|0
1735941000000|2025-01-03 21:50:00|4878.9|4875.9|4878.9|4875.9|4879.3|4876.3|4878.7|4875.7|0
1735941300000|2025-01-03 21:55:00|4878.8|4875.8|4879.4|4876.4|4879.6|4876.6|4878.7|4875.7|0
1736118000000|2025-01-05 23:00:00|4882.8|4879.8|4883.3|4880.3|4884|4881|4882|4879|0
1736118300000|2025-01-05 23:05:00|4883.4|4880.4|4882.5|4879.5|4883.7|4880.7|4881.8|4878.8|0
1736118600000|2025-01-05 23:10:00|4882.4|4879.4|4884.7|4881.7|4885|4882|4882.3|4879.3|0
1736118900000|2025-01-05 23:15:00|4884.6|4881.6|4883.1|4880.1|4885.1|4882.1|4883|4880|0
1736119200000|2025-01-05 23:20:00|4883.3|4880.3|4883|4880|4883.6|4880.6|4882.7|4879.7|0
1736119500000|2025-01-05 23:25:00|4883.1|4880.1|4882.8|4879.8|4883.8|4880.8|4882.8|4879.8|0
1736119800000|2025-01-05 23:30:00|4882.9|4879.9|4880.5|4877.5|4883.4|4880.4|4880.5|4877.5|0
1736120100000|2025-01-05 23:35:00|4880.6|4877.6|4882.2|4879.2|4882.3|4879.3|4880.5|4877.5|0
1736120400000|2025-01-05 23:40:00|4882.3|4879.3|4883.3|4880.3|4884.1|4881.1|4882.1|4879.1|0
1736120700000|2025-01-05 23:45:00|4883.4|4880.4|4883.6|4880.6|4884.2|4881.2|4882.8|4879.8|0
1736121000000|2025-01-05 23:50:00|4883.8|4880.8|4883.4|4880.4|4884.2|4881.2|4883.4|4880.4|0
1736121300000|2025-01-05 23:55:00|4883.3|4880.3|4883.6|4880.6|4883.7|4880.7|4882.6|4879.6|0
1736121600000|2025-01-06 00:00:00|4884.1|4881.1|4884.2|4881.2|4884.9|4881.9|4883.7|4880.7|0
1736121900000|2025-01-06 00:05:00|4884.4|4881.4|4884.6|4881.6|4885.1|4882.1|4884.2|4881.2|0
1736122200000|2025-01-06 00:10:00|4884.7|4881.7|4883|4880|4884.7|4881.7|4881.6|4878.6|0
1736122500000|2025-01-06 00:15:00|4882.9|4879.9|4884.2|4882.2|4884.2|4882.2|4880.2|4878.2|708
1736122800000|2025-01-06 00:20:00|4883.2|4881.2|4885.2|4883.2|4886.2|4884.2|4883.2|4881.2|171
1736123100000|2025-01-06 00:25:00|4885.7|4883.7|4885.7|4883.7|4886.2|4884.2|4885.2|4883.2|119
1736123400000|2025-01-06 00:30:00|4885.2|4883.2|4882.7|4880.7|4886.2|4884.2|4882.2|4880.2|63
1736123700000|2025-01-06 00:35:00|4882.2|4880.2|4881.2|4879.2|4882.2|4880.2|4880.2|4878.2|40
1736124000000|2025-01-06 00:40:00|4881.7|4879.7|4880.7|4878.7|4882.2|4880.2|4879.2|4877.2|48
1736124300000|2025-01-06 00:45:00|4881.2|4879.2|4883.2|4881.2|4884.2|4882.2|4881.2|4879.2|73
1736124600000|2025-01-06 00:50:00|4883.7|4881.7|4882.7|4880.7|4883.7|4881.7|4882.2|4880.2|67
1736124900000|2025-01-06 00:55:00|4883.2|4881.2|4882.7|4880.7|4883.2|4881.2|4881.2|4879.2|15
1736125200000|2025-01-06 01:00:00|4882.2|4880.2|4882.2|4880.2|4882.2|4880.2|4879.2|4877.2|66
1736125500000|2025-01-06 01:05:00|4881.7|4879.7|4881.7|4879.7|4882.2|4880.2|4881.2|4879.2|27
1736125800000|2025-01-06 01:10:00|4882.2|4880.2|4884.2|4882.2|4884.2|4882.2|4881.7|4879.7|65
1736126100000|2025-01-06 01:15:00|4883.2|4881.2|4883.2|4881.2|4885.2|4883.2|4883.2|4881.2|107
1736126400000|2025-01-06 01:20:00|4882.7|4880.7|4884.2|4882.2|4884.2|4882.2|4882.2|4880.2|70
1736126700000|2025-01-06 01:25:00|4883.2|4881.2|4883.2|4881.2|4883.7|4881.7|4882.7|4880.7|51
1736127000000|2025-01-06 01:30:00|4883.7|4881.7|4884.2|4882.2|4885.2|4883.2|4883.2|4881.2|77
1736127300000|2025-01-06 01:35:00|4883.7|4881.7|4884.2|4882.2|4884.2|4882.2|4883.2|4881.2|163
1736127600000|2025-01-06 01:40:00|4884.7|4882.7|4884.2|4882.2|4885.2|4883.2|4884.2|4882.2|34
1736127900000|2025-01-06 01:45:00|4884.7|4882.7|4884.2|4882.2|4886.2|4884.2|4884.2|4882.2|59
1736128200000|2025-01-06 01:50:00|4884.7|4882.7|4884.2|4882.2|4885.2|4883.2|4884.2|4882.2|44
1736128500000|2025-01-06 01:55:00|4884.7|4882.7|4885.2|4883.2|4886.2|4884.2|4884.2|4882.2|48
1736128800000|2025-01-06 02:00:00|4884.7|4882.7|4883.2|4881.2|4884.7|4882.7|4883.2|4881.2|55
1736129100000|2025-01-06 02:05:00|4884.2|4882.2|4885.2|4883.2|4886.2|4884.2|4883.2|4881.2|55
1736129400000|2025-01-06 02:10:00|4886.2|4884.2|4887.2|4885.2|4887.2|4885.2|4886.2|4884.2|35
1736129700000|2025-01-06 02:15:00|||||||||17
1736130000000|2025-01-06 02:20:00|4886.7|4884.7|4887.2|4885.2|4887.7|4885.7|4886.2|4884.2|40
1736130300000|2025-01-06 02:25:00|4885.2|4883.2|4885.2|4883.2|4885.2|4883.2|4884.2|4882.2|391
1736130600000|2025-01-06 02:30:00|4884.7|4882.7|4886.2|4884.2|4886.7|4884.7|4884.2|4882.2|35
1736130900000|2025-01-06 02:35:00|4885.7|4883.7|4887.2|4885.2|4887.2|4885.2|4885.7|4883.7|27
1736131200000|2025-01-06 02:40:00|4886.7|4884.7|4886.2|4884.2|4887.2|4885.2|4886.2|4884.2|11
1736131500000|2025-01-06 02:45:00|4887.2|4885.2|4888.2|4886.2|4888.2|4886.2|4887.2|4885.2|23
1736131800000|2025-01-06 02:50:00|4887.7|4885.7|4888.2|4886.2|4889.2|4887.2|4887.2|4885.2|67
1736132100000|2025-01-06 02:55:00|4887.7|4885.7|4888.7|4886.7|4889.2|4887.2|4887.7|4885.7|45
1736132400000|2025-01-06 03:00:00|4889.2|4887.2|4890.2|4888.2|4890.2|4888.2|4888.7|4886.7|40
1736132700000|2025-01-06 03:05:00|4890.7|4888.7|4890.2|4888.2|4891.2|4889.2|4890.2|4888.2|104
1736133000000|2025-01-06 03:10:00|4891.2|4889.2|4892.2|4890.2|4892.2|4890.2|4891.2|4889.2|31
1736133300000|2025-01-06 03:15:00|4891.7|4889.7|4891.2|4889.2|4892.2|4890.2|4891.2|4889.2|22
1736133600000|2025-01-06 03:20:00|4891.7|4889.7|4892.2|4890.2|4892.7|4890.7|4891.2|4889.2|26
1736133900000|2025-01-06 03:25:00|4891.2|4889.2|4891.7|4889.7|4892.2|4890.2|4891.2|4889.2|64
1736134200000|2025-01-06 03:30:00|4892.2|4890.2|4891.2|4889.2|4892.2|4890.2|4891.2|4889.2|43
1736134500000|2025-01-06 03:35:00|4891.7|4889.7|4892.2|4890.2|4892.2|4890.2|4891.2|4889.2|21
1736134800000|2025-01-06 03:40:00|4891.2|4889.2|4891.7|4889.7|4891.7|4889.7|4891.2|4889.2|15
1736135100000|2025-01-06 03:45:00|4891.2|4889.2|4890.7|4888.7|4891.2|4889.2|4890.2|4888.2|18
1736135400000|2025-01-06 03:50:00|4891.2|4889.2|4891.2|4889.2|4892.2|4890.2|4891.2|4889.2|47
1736135700000|2025-01-06 03:55:00|4890.7|4888.7|4891.2|4889.2|4891.2|4889.2|4890.7|4888.7|29
1736136000000|2025-01-06 04:00:00|4891.7|4889.7|4891.2|4889.2|4892.2|4890.2|4891.2|4889.2|26
1736136300000|2025-01-06 04:05:00|4890.7|4888.7|4890.2|4888.2|4890.7|4888.7|4890.2|4888.2|13
1736136600000|2025-01-06 04:10:00|4889.2|4887.2|4889.2|4887.2|4889.2|4887.2|4889.2|4887.2|37
1736136900000|2025-01-06 04:15:00|4889.7|4887.7|4889.2|4887.2|4890.2|4888.2|4889.2|4887.2|13
1736137200000|2025-01-06 04:20:00|4890.2|4888.2|4892.2|4890.2|4892.2|4890.2|4890.2|4888.2|78
1736137500000|2025-01-06 04:25:00|4892.7|4890.7|4894.2|4892.2|4894.2|4892.2|4892.2|4890.2|104
1736137800000|2025-01-06 04:30:00|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|75
1736138100000|2025-01-06 04:35:00|||||||||118
1736138400000|2025-01-06 04:40:00|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|4893.2|4891.2|79
1736138700000|2025-01-06 04:45:00|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|4895.2|4893.2|128
1736139000000|2025-01-06 04:50:00|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|4894.2|4892.2|237
1736139300000|2025-01-06 04:55:00|4895.2|4893.2|4896.2|4894.2|4896.2|4894.2|4895.2|4893.2|64
1736139600000|2025-01-06 05:00:00|4896.7|4894.7|4897.2|4895.2|4897.2|4895.2|4896.2|4894.2|50
1736139900000|2025-01-06 05:05:00|4898.2|4896.2|4898.2|4896.2|4898.2|4896.2|4898.2|4896.2|61
1736140200000|2025-01-06 05:10:00|4899.2|4897.2|4899.2|4897.2|4899.2|4897.2|4898.2|4896.2|82
1736140500000|2025-01-06 05:15:00|4898.2|4896.2|4897.2|4895.2|4898.2|4896.2|4896.2|4894.2|252
1736140800000|2025-01-06 05:20:00|4898.2|4896.2|4898.2|4896.2|4898.2|4896.2|4897.7|4895.7|22
1736141100000|2025-01-06 05:25:00|4897.2|4895.2|4898.2|4896.2|4898.2|4896.2|4897.2|4895.2|23
1736141400000|2025-01-06 05:30:00|4899.2|4897.2|4899.7|4897.7|4900.2|4898.2|4899.2|4897.2|32
1736141700000|2025-01-06 05:35:00|4900.2|4898.2|4899.2|4897.2|4900.2|4898.2|4899.2|4897.2|25
1736142000000|2025-01-06 05:40:00|4899.7|4897.7|4899.2|4897.2|4900.2|4898.2|4899.2|4897.2|53
1736142300000|2025-01-06 05:45:00|4898.2|4896.2|4899.2|4897.2|4899.2|4897.2|4898.2|4896.2|96
1736142600000|2025-01-06 05:50:00|4900.2|4898.2|4901.2|4899.2|4901.2|4899.2|4899.7|4897.7|128
1736142900000|2025-01-06 05:55:00|||||||||265
1736143200000|2025-01-06 06:00:00|4902.2|4900.2|4902.2|4900.2|4903.2|4901.2|4902.2|4900.2|129
1736143500000|2025-01-06 06:05:00|4903.2|4901.2|4901.2|4899.2|4903.2|4901.2|4901.2|4899.2|117
1736143800000|2025-01-06 06:10:00|4901.7|4899.7|4901.7|4899.7|4902.2|4900.2|4901.2|4899.2|40
1736144100000|2025-01-06 06:15:00|4902.2|4900.2|4903.2|4901.2|4903.2|4901.2|4902.2|4900.2|34
1736144400000|2025-01-06 06:20:00|4902.7|4900.7|4903.2|4901.2|4903.2|4901.2|4902.7|4900.7|37
1736144700000|2025-01-06 06:25:00|4904.2|4902.2|4904.2|4902.2|4904.2|4902.2|4902.7|4900.7|102
1736145000000|2025-01-06 06:30:00|4904.7|4902.7|4905.2|4903.2|4905.2|4903.2|4904.2|4902.2|43
1736145300000|2025-01-06 06:35:00|4906.2|4904.2|4905.2|4903.2|4906.2|4904.2|4905.2|4903.2|33
1736145600000|2025-01-06 06:40:00|4904.7|4902.7|4906.2|4904.2|4906.2|4904.2|4904.2|4902.2|167
1736145900000|2025-01-06 06:45:00|4905.2|4903.2|4904.2|4902.2|4905.2|4903.2|4904.2|4902.2|76
1736146200000|2025-01-06 06:50:00|4903.2|4901.2|4902.2|4900.2|4903.2|4901.2|4901.2|4899.2|266
1736146500000|2025-01-06 06:55:00|4903.2|4901.2|4902.2|4900.2|4903.2|4901.2|4902.2|4900.2|173
1736146800000|2025-01-06 07:00:00|4901.95|4900.45|4898.95|4897.45|4903.95|4902.45|4897.95|4896.45|796
1736147100000|2025-01-06 07:05:00|4897.95|4896.45|4893.95|4892.45|4899.95|4898.45|4893.95|4892.45|1017
1736147400000|2025-01-06 07:10:00|4892.95|4891.45|4894.45|4892.95|4894.95|4893.45|4891.95|4890.45|255
1736147700000|2025-01-06 07:15:00|4894.95|4893.45|4894.95|4893.45|4895.95|4894.45|4893.45|4891.95|391
1736148000000|2025-01-06 07:20:00|4895.95|4894.45|4900.95|4899.45|4901.95|4900.45|4895.95|4894.45|636
1736148300000|2025-01-06 07:25:00|4901.95|4900.45|4901.95|4900.45|4902.95|4901.45|4899.95|4898.45|952
1736148600000|2025-01-06 07:30:00|4902.45|4900.95|4902.45|4900.95|4902.95|4901.45|4900.95|4899.45|474
1736148900000|2025-01-06 07:35:00|4902.95|4901.45|4902.95|4901.45|4906.95|4905.45|4901.95|4900.45|1010
1736149200000|2025-01-06 07:40:00|4903.95|4902.45|4905.95|4904.45|4906.95|4905.45|4902.95|4901.45|1051
1736149500000|2025-01-06 07:45:00|4904.95|4903.45|4905.95|4904.45|4907.95|4906.45|4903.95|4902.45|625
1736149800000|2025-01-06 07:50:00|4906.95|4905.45|4906.95|4905.45|4908.95|4907.45|4904.95|4903.45|550
1736150100000|2025-01-06 07:55:00|4907.45|4905.95|4904.95|4903.45|4907.95|4906.45|4904.95|4903.45|1365
1736150400000|2025-01-06 08:00:00|4907.95|4906.45|4909.95|4908.45|4909.95|4908.45|4901.95|4900.45|8657
1736150700000|2025-01-06 08:05:00|4910.95|4909.45|4914.95|4913.45|4914.95|4913.45|4908.95|4907.45|4406
1736151000000|2025-01-06 08:10:00|4913.95|4912.45|4916.95|4915.45|4916.95|4915.45|4912.95|4911.45|3742
1736151300000|2025-01-06 08:15:00|4917.95|4916.45|4903.95|4902.45|4917.95|4916.45|4902.95|4901.45|4199
1736151600000|2025-01-06 08:20:00|4904.95|4903.45|4898.95|4897.45|4906.95|4905.45|4898.95|4897.45|3717
1736151900000|2025-01-06 08:25:00|4899.95|4898.45|4901.95|4900.45|4901.95|4900.45|4895.95|4894.45|2392
1736152200000|2025-01-06 08:30:00|4900.95|4899.45|4902.95|4901.45|4904.95|4903.45|4899.95|4898.45|3067
1736152500000|2025-01-06 08:35:00|4903.95|4902.45|4899.95|4898.45|4903.95|4902.45|4898.95|4897.45|1950
1736152800000|2025-01-06 08:40:00|4900.95|4899.45|4904.95|4903.45|4904.95|4903.45|4899.95|4898.45|2385
1736153100000|2025-01-06 08:45:00|4905.95|4904.45|4908.95|4907.45|4911.95|4910.45|4903.95|4902.45|2525
1736153400000|2025-01-06 08:50:00|4910.95|4909.45|4915.95|4914.45|4915.95|4914.45|4910.95|4909.45|4517
1736153700000|2025-01-06 08:55:00|4914.95|4913.45|4915.95|4914.45|4916.95|4915.45|4913.95|4912.45|1607
1736154000000|2025-01-06 09:00:00|4916.95|4915.45|4919.95|4918.45|4922.95|4921.45|4916.95|4915.45|4774
1736154300000|2025-01-06 09:05:00|4918.95|4917.45|4917.95|4916.45|4918.95|4917.45|4915.95|4914.45|7472
1736154600000|2025-01-06 09:10:00|4918.95|4917.45|4920.95|4919.45|4921.95|4920.45|4918.95|4917.45|2077
1736154900000|2025-01-06 09:15:00|4919.95|4918.45|4919.95|4918.45|4920.95|4919.45|4917.95|4916.45|1645
1736155200000|2025-01-06 09:20:00|4920.95|4919.45|4918.95|4917.45|4924.95|4923.45|4918.95|4917.45|5690
1736155500000|2025-01-06 09:25:00|4917.95|4916.45|4916.95|4915.45|4917.95|4916.45|4914.95|4913.45|3805
1736155800000|2025-01-06 09:30:00|4917.95|4916.45|4914.95|4913.45|4918.95|4917.45|4914.95|4913.45|5927
1736156100000|2025-01-06 09:35:00|4915.95|4914.45|4917.95|4916.45|4919.95|4918.45|4914.95|4913.45|1924
1736156400000|2025-01-06 09:40:00|4918.95|4917.45|4913.95|4912.45|4918.95|4917.45|4913.95|4912.45|4199
1736156700000|2025-01-06 09:45:00|4914.95|4913.45|4913.95|4912.45|4915.95|4914.45|4912.95|4911.45|1085
1736157000000|2025-01-06 09:50:00|4914.95|4913.45|4914.95|4913.45|4914.95|4913.45|4912.95|4911.45|2391
1736157300000|2025-01-06 09:55:00|4913.95|4912.45|4913.95|4912.45|4915.95|4914.45|4911.95|4910.45|1311
1736157600000|2025-01-06 10:00:00|4912.95|4911.45|4906.95|4905.45|4912.95|4911.45|4905.95|4904.45|3774
1736157900000|2025-01-06 10:05:00|4907.95|4906.45|4906.95|4905.45|4907.95|4906.45|4905.95|4904.45|1431
1736158200000|2025-01-06 10:10:00|4905.95|4904.45|4903.95|4902.45|4906.45|4904.95|4901.95|4900.45|6375
1736158500000|2025-01-06 10:15:00|4902.95|4901.45|4907.95|4906.45|4907.95|4906.45|4902.95|4901.45|4615
1736158800000|2025-01-06 10:20:00|4908.95|4907.45|4909.95|4908.45|4909.95|4908.45|4905.95|4904.45|1625
1736159100000|2025-01-06 10:25:00|4908.95|4907.45|4908.95|4907.45|4908.95|4907.45|4906.95|4905.45|2037
1736159400000|2025-01-06 10:30:00|4907.95|4906.45|4909.95|4908.45|4909.95|4908.45|4905.95|4904.45|2023
1736159700000|2025-01-06 10:35:00|4910.95|4909.45|4912.95|4911.45|4912.95|4911.45|4910.95|4909.45|2273
1736160000000|2025-01-06 10:40:00|4911.95|4910.45|4911.95|4910.45|4912.95|4911.45|4911.95|4910.45|2787
1736160300000|2025-01-06 10:45:00|4912.95|4911.45|4909.95|4908.45|4912.95|4911.45|4909.95|4908.45|2105
1736160600000|2025-01-06 10:50:00|4908.95|4907.45|4906.95|4905.45|4909.95|4908.45|4905.95|4904.45|2100
1736160900000|2025-01-06 10:55:00|4905.95|4904.45|4906.95|4905.45|4906.95|4905.45|4905.95|4904.45|1568
1736161200000|2025-01-06 11:00:00|4905.95|4904.45|4906.95|4905.45|4909.95|4908.45|4901.95|4900.45|10325
1736161500000|2025-01-06 11:05:00|4908.95|4907.45|4917.95|4916.45|4917.95|4916.45|4908.95|4907.45|4038
1736161800000|2025-01-06 11:10:00|4918.95|4917.45|4929.95|4928.45|4929.95|4928.45|4917.95|4916.45|10482
1736162100000|2025-01-06 11:15:00|4930.95|4929.45|4948.95|4947.45|4948.95|4947.45|4930.95|4929.45|10935
1736162400000|2025-01-06 11:20:00|4949.95|4948.45|4954.95|4953.45|4954.95|4953.45|4944.95|4943.45|11224
1736162700000|2025-01-06 11:25:00|4953.95|4952.45|4960.95|4959.45|4961.95|4960.45|4952.95|4951.45|12265
1736163000000|2025-01-06 11:30:00|4961.95|4960.45|4958.95|4957.45|4965.95|4964.45|4957.95|4956.45|11678
1736163300000|2025-01-06 11:35:00|4957.95|4956.45|4956.95|4955.45|4961.95|4960.45|4956.95|4955.45|9328
1736163600000|2025-01-06 11:40:00|4957.95|4956.45|4964.95|4963.45|4965.95|4964.45|4956.95|4955.45|6422
1736163900000|2025-01-06 11:45:00|4965.95|4964.45|4965.95|4964.45|4968.95|4967.45|4964.95|4963.45|5611
1736164200000|2025-01-06 11:50:00|4964.95|4963.45|4973.95|4972.45|4974.95|4973.45|4962.95|4961.45|9346
1736164500000|2025-01-06 11:55:00|4972.95|4971.45|4972.95|4971.45|4973.95|4972.45|4969.95|4968.45|6080
1736164800000|2025-01-06 12:00:00|4971.95|4970.45|4971.95|4970.45|4973.95|4972.45|4967.95|4966.45|10091
1736165100000|2025-01-06 12:05:00|4971.45|4969.95|4974.95|4973.45|4975.95|4974.45|4970.95|4969.45|10254
1736165400000|2025-01-06 12:10:00|4975.95|4974.45|4979.95|4978.45|4979.95|4978.45|4973.95|4972.45|4259
1736165700000|2025-01-06 12:15:00|4980.95|4979.45|4980.95|4979.45|4980.95|4979.45|4978.95|4977.45|6871
1736166000000|2025-01-06 12:20:00|4981.95|4980.45|4984.95|4983.45|4984.95|4983.45|4979.95|4978.45|8917
1736166300000|2025-01-06 12:25:00|4983.95|4982.45|4980.95|4979.45|4985.95|4984.45|4979.95|4978.45|9669
1736166600000|2025-01-06 12:30:00|4981.95|4980.45|4974.95|4973.45|4982.95|4981.45|4971.95|4970.45|10730
1736166900000|2025-01-06 12:35:00|4974.45|4972.95|4975.95|4974.45|4975.95|4974.45|4972.95|4971.45|4837
1736167200000|2025-01-06 12:40:00|4976.95|4975.45|4974.95|4973.45|4976.95|4975.45|4972.95|4971.45|6148
1736167500000|2025-01-06 12:45:00|4973.95|4972.45|4971.95|4970.45|4974.95|4973.45|4971.95|4970.45|5719
1736167800000|2025-01-06 12:50:00|4972.95|4971.45|4967.95|4966.45|4972.95|4971.45|4966.95|4965.45|9400
1736168100000|2025-01-06 12:55:00|4968.95|4967.45|4967.95|4966.45|4970.95|4969.45|4965.95|4964.45|4929
1736168400000|2025-01-06 13:00:00|4966.95|4965.45|4964.95|4963.45|4966.95|4965.45|4963.95|4962.45|3895
1736168700000|2025-01-06 13:05:00|4963.95|4962.45|4960.95|4959.45|4964.95|4963.45|4960.95|4959.45|3837
1736169000000|2025-01-06 13:10:00|4959.95|4958.45|4952.95|4951.45|4959.95|4958.45|4952.95|4951.45|6466
1736169300000|2025-01-06 13:15:00|4951.95|4950.45|4953.95|4952.45|4953.95|4952.45|4948.95|4947.45|5473
1736169600000|2025-01-06 13:20:00|4954.95|4953.45|4957.95|4956.45|4957.95|4956.45|4951.95|4950.45|3832
1736169900000|2025-01-06 13:25:00|4956.95|4955.45|4959.45|4957.95|4960.95|4959.45|4956.95|4955.45|2902
1736170200000|2025-01-06 13:30:00|4959.95|4958.45|4956.95|4955.45|4960.95|4959.45|4955.95|4954.45|2227
1736170500000|2025-01-06 13:35:00|4955.95|4954.45|4958.95|4957.45|4959.95|4958.45|4955.95|4954.45|1438
1736170800000|2025-01-06 13:40:00|4959.95|4958.45|4964.95|4963.45|4964.95|4963.45|4959.45|4957.95|1582
1736171100000|2025-01-06 13:45:00|4965.95|4964.45|4965.95|4964.45|4966.95|4965.45|4963.95|4962.45|868
1736171400000|2025-01-06 13:50:00|4964.95|4963.45|4967.95|4966.45|4968.95|4967.45|4964.95|4963.45|2738
1736171700000|2025-01-06 13:55:00|4968.45|4966.95|4965.95|4964.45|4968.95|4967.45|4964.95|4963.45|2143
1736172000000|2025-01-06 14:00:00|4966.95|4965.45|4965.95|4964.45|4968.95|4967.45|4964.95|4963.45|2645
1736172300000|2025-01-06 14:05:00|4964.95|4963.45|4964.95|4963.45|4965.95|4964.45|4963.95|4962.45|2177
1736172600000|2025-01-06 14:10:00|4965.95|4964.45|4961.95|4960.45|4965.95|4964.45|4961.95|4960.45|1022
1736172900000|2025-01-06 14:15:00|4960.95|4959.45|4925.95|4924.45|4960.95|4959.45|4921.95|4920.45|37361
1736173200000|2025-01-06 14:20:00|4924.95|4923.45|4929.95|4928.45|4930.95|4929.45|4922.95|4921.45|8720
1736173500000|2025-01-06 14:25:00|4928.95|4927.45|4941.95|4940.45|4943.45|4941.95|4928.95|4927.45|6313
1736173800000|2025-01-06 14:30:00|4940.95|4939.45|4941.95|4940.45|4941.95|4940.45|4936.95|4935.45|9092
1736174100000|2025-01-06 14:35:00|4940.95|4939.45|4938.95|4937.45|4941.95|4940.45|4935.95|4934.45|4134
1736174400000|2025-01-06 14:40:00|4937.95|4936.45|4944.95|4943.45|4946.95|4945.45|4935.95|4934.45|4244
1736174700000|2025-01-06 14:45:00|4945.95|4944.45|4953.95|4952.45|4954.95|4953.45|4945.95|4944.45|5534
1736175000000|2025-01-06 14:50:00|4954.95|4953.45|4955.95|4954.45|4956.95|4955.45|4951.95|4950.45|6199
1736175300000|2025-01-06 14:55:00|4954.95|4953.45|4959.95|4958.45|4961.95|4960.45|4953.95|4952.45|4709
1736175600000|2025-01-06 15:00:00|4960.95|4959.45|4961.95|4960.45|4961.95|4960.45|4956.95|4955.45|5746
1736175900000|2025-01-06 15:05:00|4962.95|4961.45|4965.95|4964.45|4965.95|4964.45|4962.95|4961.45|4546
1736176200000|2025-01-06 15:10:00|4966.45|4964.95|4960.95|4959.45|4966.95|4965.45|4956.95|4955.45|6334
1736176500000|2025-01-06 15:15:00|4959.95|4958.45|4963.95|4962.45|4965.95|4964.45|4954.95|4953.45|5871
1736176800000|2025-01-06 15:20:00|4962.95|4961.45|4966.95|4965.45|4968.95|4967.45|4961.95|4960.45|4412
1736177100000|2025-01-06 15:25:00|4965.95|4964.45|4970.95|4969.45|4970.95|4969.45|4965.95|4964.45|3194
1736177400000|2025-01-06 15:30:00|4971.95|4970.45|4972.95|4971.45|4974.95|4973.45|4968.95|4967.45|7396
1736177700000|2025-01-06 15:35:00|4973.95|4972.45|4970.95|4969.45|4973.95|4972.45|4967.95|4966.45|4750
1736178000000|2025-01-06 15:40:00|4971.95|4970.45|4973.95|4972.45|4975.95|4974.45|4970.95|4969.45|4348
1736178300000|2025-01-06 15:45:00|4972.95|4971.45|4975.95|4974.45|4979.95|4978.45|4972.95|4971.45|7010
1736178600000|2025-01-06 15:50:00|4976.95|4975.45|4981.95|4980.45|4981.95|4980.45|4975.95|4974.45|5654
1736178900000|2025-01-06 15:55:00|4980.95|4979.45|4983.95|4982.45|4984.95|4983.45|4980.95|4979.45|5711
1736179200000|2025-01-06 16:00:00|4984.95|4983.45|4983.95|4982.45|4985.95|4984.45|4979.95|4978.45|7625
1736179500000|2025-01-06 16:05:00|4982.95|4981.45|4981.95|4980.45|4985.95|4984.45|4980.95|4979.45|8546
1736179800000|2025-01-06 16:10:00|4982.95|4981.45|4985.95|4984.45|4985.95|4984.45|4982.95|4981.45|4350
1736180100000|2025-01-06 16:15:00|4984.95|4983.45|4988.95|4987.45|4988.95|4987.45|4982.95|4981.45|10750
1736180400000|2025-01-06 16:20:00|4989.95|4988.45|4988.95|4987.45|4991.95|4990.45|4988.95|4987.45|14890
1736180700000|2025-01-06 16:25:00|4987.95|4986.45|4992.95|4991.45|4993.95|4992.45|4987.95|4986.45|33310
1736181000000|2025-01-06 16:30:00|4993.95|4992.45|4993.95|4992.45|4997.95|4996.45|4992.95|4991.45|50269
1736181300000|2025-01-06 16:35:00|4994.95|4993.45|4999.95|4998.45|4999.95|4998.45|4993.95|4992.45|22011
1736181600000|2025-01-06 16:40:00|5000.95|4999.45|4995.95|4994.45|5000.95|4999.45|4995.95|4994.45|7436
1736181900000|2025-01-06 16:45:00|4994.95|4993.45|4993.95|4992.45|4994.95|4993.45|4992.95|4991.45|4744
1736182200000|2025-01-06 16:50:00|4992.95|4991.45|4993.95|4992.45|4994.95|4993.45|4992.95|4991.45|5619
1736182500000|2025-01-06 16:55:00|4992.95|4991.45|4995.95|4994.45|4995.95|4994.45|4992.95|4991.45|4386
1736182800000|2025-01-06 17:00:00|4994.95|4993.45|4992.95|4991.45|4994.95|4993.45|4991.95|4990.45|2881
1736183100000|2025-01-06 17:05:00|4991.95|4990.45|4990.95|4989.45|4992.95|4991.45|4989.95|4988.45|2966
1736183400000|2025-01-06 17:10:00|4989.95|4988.45|4990.95|4989.45|4991.95|4990.45|4988.95|4987.45|4374
1736183700000|2025-01-06 17:15:00|4991.95|4990.45|4991.95|4990.45|4993.95|4992.45|4990.95|4989.45|2098
1736184000000|2025-01-06 17:20:00|4990.95|4989.45|4990.95|4989.45|4990.95|4989.45|4989.95|4988.45|464
1736184300000|2025-01-06 17:25:00|4991.95|4990.45|4990.95|4989.45|4991.95|4990.45|4989.95|4988.45|1453
1736184600000|2025-01-06 17:30:00|4989.95|4988.45|4988.95|4987.45|4990.95|4989.45|4987.95|4986.45|668
1736184900000|2025-01-06 17:35:00|4989.95|4988.45|4985.95|4984.45|4989.95|4988.45|4985.95|4984.45|1019
1736185200000|2025-01-06 17:40:00|4986.95|4985.45|4984.95|4983.45|4986.95|4985.45|4982.95|4981.45|1284
1736185500000|2025-01-06 17:45:00|4984.45|4982.95|4983.95|4982.45|4984.95|4983.45|4982.95|4981.45|1048
1736185800000|2025-01-06 17:50:00|4982.95|4981.45|4983.95|4982.45|4984.95|4983.45|4981.95|4980.45|1998
1736186100000|2025-01-06 17:55:00|4982.95|4981.45|4984.95|4983.45|4984.95|4983.45|4981.95|4980.45|1371
1736186400000|2025-01-06 18:00:00|4983.95|4982.45|4981.95|4980.45|4984.95|4983.45|4977.95|4976.45|1947
1736186700000|2025-01-06 18:05:00|4982.95|4981.45|4980.95|4979.45|4982.95|4981.45|4979.95|4978.45|982
1736187000000|2025-01-06 18:10:00|4980.45|4978.95|4980.95|4979.45|4981.95|4980.45|4979.95|4978.45|399
1736187300000|2025-01-06 18:15:00|4979.95|4978.45|4982.95|4981.45|4982.95|4981.45|4978.95|4977.45|1471
1736187600000|2025-01-06 18:20:00|4981.95|4980.45|4980.95|4979.45|4982.95|4981.45|4980.95|4979.45|849
1736187900000|2025-01-06 18:25:00|4981.95|4980.45|4979.95|4978.45|4981.95|4980.45|4977.95|4976.45|3360
1736188200000|2025-01-06 18:30:00|4980.95|4979.45|4978.95|4977.45|4981.95|4980.45|4977.95|4976.45|1211
1736188500000|2025-01-06 18:35:00|4978.45|4976.95|4979.95|4978.45|4979.95|4978.45|4977.95|4976.45|338
1736188800000|2025-01-06 18:40:00|4978.95|4977.45|4977.95|4976.45|4980.95|4979.45|4977.95|4976.45|614
1736189100000|2025-01-06 18:45:00|4976.95|4975.45|4972.95|4971.45|4976.95|4975.45|4972.95|4971.45|1290
1736189400000|2025-01-06 18:50:00|4973.45|4971.95|4975.95|4974.45|4976.95|4975.45|4972.95|4971.45|796
1736189700000|2025-01-06 18:55:00|4976.95|4975.45|4973.95|4972.45|4976.95|4975.45|4973.95|4972.45|591
1736190000000|2025-01-06 19:00:00|4972.95|4971.45|4967.95|4966.45|4973.95|4972.45|4966.95|4965.45|2724
1736190300000|2025-01-06 19:05:00|4968.95|4967.45|4970.95|4969.45|4971.95|4970.45|4968.45|4966.95|733
1736190600000|2025-01-06 19:10:00|4970.45|4968.95|4968.95|4967.45|4970.95|4969.45|4967.95|4966.45|1231
1736190900000|2025-01-06 19:15:00|4967.95|4966.45|4969.95|4968.45|4971.95|4970.45|4966.95|4965.45|1937
1736191200000|2025-01-06 19:20:00|4970.45|4968.95|4969.95|4968.45|4970.95|4969.45|4968.95|4967.45|602
1736191500000|2025-01-06 19:25:00|4968.95|4967.45|4968.95|4967.45|4970.95|4969.45|4968.95|4967.45|926
1736191800000|2025-01-06 19:30:00|4967.95|4966.45|4968.95|4967.45|4970.95|4969.45|4967.95|4966.45|487
1736192100000|2025-01-06 19:35:00|4967.95|4966.45|4968.95|4967.45|4969.95|4968.45|4966.95|4965.45|316
1736192400000|2025-01-06 19:40:00|4967.95|4966.45|4970.95|4969.45|4970.95|4969.45|4967.95|4966.45|651
1736192700000|2025-01-06 19:45:00|4970.45|4968.95|4971.45|4969.95|4971.95|4970.45|4968.95|4967.45|290
1736193000000|2025-01-06 19:50:00|4970.95|4969.45|4967.95|4966.45|4971.95|4970.45|4967.95|4966.45|363
1736193300000|2025-01-06 19:55:00|4968.45|4966.95|4962.95|4961.45|4968.95|4967.45|4962.95|4961.45|686
1736193600000|2025-01-06 20:00:00|4961.95|4960.45|4964.95|4963.45|4965.95|4964.45|4961.95|4960.45|646
1736193900000|2025-01-06 20:05:00|4963.95|4962.45|4963.95|4962.45|4964.95|4963.45|4962.95|4961.45|425
1736194200000|2025-01-06 20:10:00|4962.95|4961.45|4963.45|4961.95|4964.95|4963.45|4961.95|4960.45|771
1736194500000|2025-01-06 20:15:00|4962.95|4961.45|4962.95|4961.45|4964.95|4963.45|4960.95|4959.45|709
1736194800000|2025-01-06 20:20:00|4961.95|4960.45|4965.95|4964.45|4966.95|4965.45|4959.95|4958.45|1053
1736195100000|2025-01-06 20:25:00|4964.95|4963.45|4964.95|4963.45|4965.95|4964.45|4963.95|4962.45|622
1736195400000|2025-01-06 20:30:00|4965.95|4964.45|4963.95|4962.45|4966.95|4965.45|4962.95|4961.45|705
1736195700000|2025-01-06 20:35:00|4964.95|4963.45|4963.95|4962.45|4966.95|4965.45|4963.95|4962.45|1118
1736196000000|2025-01-06 20:40:00|4964.45|4962.95|4963.95|4962.45|4964.95|4963.45|4962.95|4961.45|742
1736196300000|2025-01-06 20:45:00|4962.95|4961.45|4959.95|4958.45|4963.95|4962.45|4959.95|4958.45|1406
1736196600000|2025-01-06 20:50:00|4960.95|4959.45|4964.95|4963.45|4965.95|4964.45|4960.95|4959.45|1706
1736196900000|2025-01-06 20:55:00|4963.95|4962.45|4966.95|4965.45|4967.95|4966.45|4963.95|4962.45|2933
1736197200000|2025-01-06 21:00:00|4969|4966|4969.9|4966.9|4971.5|4968.5|4968.7|4965.7|8
1736197500000|2025-01-06 21:05:00|4970.2|4967.2|4972|4969|4972.7|4969.7|4970.2|4967.2|0
1736197800000|2025-01-06 21:10:00|4971.5|4968.5|4971.8|4968.8|4972.1|4969.1|4970.5|4967.5|0
1736198100000|2025-01-06 21:15:00|4972|4969|4971.5|4968.5|4972.2|4969.2|4971|4968|0
1736198400000|2025-01-06 21:20:00|4971.6|4968.6|4971.3|4968.3|4971.7|4968.7|4971|4968|0
1736198700000|2025-01-06 21:25:00|4971.2|4968.2|4971|4968|4971.3|4968.3|4970.8|4967.8|0
1736199000000|2025-01-06 21:30:00|4971.1|4968.1|4971.5|4968.5|4971.8|4968.8|4971|4968|0
1736199300000|2025-01-06 21:35:00|4971.3|4968.3|4971.2|4968.2|4971.7|4968.7|4971|4968|0
1736199600000|2025-01-06 21:40:00|4971|4968|4971.2|4968.2|4971.2|4968.2|4971|4968|0
1736199900000|2025-01-06 21:45:00|4971.3|4968.3|4972.5|4969.5|4972.7|4969.7|4970.8|4967.8|0
1736200200000|2025-01-06 21:50:00|4972.7|4969.7|4972.7|4969.7|4972.8|4969.8|4972.5|4969.5|0
1736200500000|2025-01-06 21:55:00|4972.6|4969.6|4972.6|4969.6|4972.9|4969.9|4971.8|4968.8|0
1736200800000|2025-01-06 22:00:00|4972.4|4969.4|4972.1|4969.1|4972.5|4969.5|4972.1|4969.1|0
1736201100000|2025-01-06 22:05:00|4972.3|4969.3|4972.3|4969.3|4972.3|4969.3|4972.2|4969.2|0
1736201400000|2025-01-06 22:10:00|4972.2|4969.2|4972.3|4969.3|4972.3|4969.3|4972.2|4969.2|0
1736201700000|2025-01-06 22:15:00|4972.4|4969.4|4972.5|4969.5|4972.5|4969.5|4972.4|4969.4|0
1736202000000|2025-01-06 22:20:00|4972.4|4969.4|4972.2|4969.2|4972.4|4969.4|4972.1|4969.1|0
1736202600000|2025-01-06 22:30:00|4972.3|4969.3|4972.3|4969.3|4972.3|4969.3|4972.1|4969.1|0
1736203200000|2025-01-06 22:40:00|4972.8|4969.8|4973|4970|4973|4970|4972.8|4969.8|0
1736203500000|2025-01-06 22:45:00|4972.9|4969.9|4972.9|4969.9|4972.9|4969.9|4972.9|4969.9|0
1736203800000|2025-01-06 22:50:00|4973.1|4970.1|4973|4970|4973.1|4970.1|4972.9|4969.9|0
1736204100000|2025-01-06 22:55:00|4972.9|4969.9|4973.1|4970.1|4973.2|4970.2|4972.8|4969.8|0
1736204400000|2025-01-06 23:00:00|4973.3|4970.3|4975.4|4972.4|4975.6|4972.6|4972.7|4969.7|0
1736204700000|2025-01-06 23:05:00|4975.3|4972.3|4974|4971|4975.4|4972.4|4973.7|4970.7|0
1736205000000|2025-01-06 23:10:00|4974.2|4971.2|4974.2|4971.2|4974.7|4971.7|4974|4971|0
1736205300000|2025-01-06 23:15:00|4974|4971|4973.2|4970.2|4974.2|4971.2|4973.2|4970.2|0
1736205600000|2025-01-06 23:20:00|4973|4970|4972.7|4969.7|4973|4970|4972|4969|0
1736205900000|2025-01-06 23:25:00|4972.6|4969.6|4972.3|4969.3|4973.3|4970.3|4972.2|4969.2|0
1736206200000|2025-01-06 23:30:00|4972.1|4969.1|4972.5|4969.5|4972.9|4969.9|4972|4969|0
1736206500000|2025-01-06 23:35:00|4972.6|4969.6|4972.2|4969.2|4972.7|4969.7|4971.5|4968.5|0
1736206800000|2025-01-06 23:40:00|4972.3|4969.3|4972.8|4969.8|4973|4970|4972.2|4969.2|0
1736207100000|2025-01-06 23:45:00|4972.7|4969.7|4972.7|4969.7|4973.3|4970.3|4972|4969|0
1736207400000|2025-01-06 23:50:00|4972.8|4969.8|4972.3|4969.3|4973.2|4970.2|4972.2|4969.2|0
1736207700000|2025-01-06 23:55:00|4972.2|4969.2|4971.6|4968.6|4972.7|4969.7|4971.2|4968.2|0
1736208000000|2025-01-07 00:00:00|4971.5|4968.5|4970.7|4967.7|4971.9|4968.9|4970.7|4967.7|0
1736208300000|2025-01-07 00:05:00|4970.5|4967.5|4970.8|4967.8|4971.1|4968.1|4970|4967|0
1736208600000|2025-01-07 00:10:00|4970.9|4967.9|4969.3|4966.3|4971.7|4968.7|4969.2|4966.2|0
1736208900000|2025-01-07 00:15:00|4969.4|4966.4|4972.7|4970.7|4972.7|4970.7|4969.4|4966.4|319
1736209200000|2025-01-07 00:20:00|4971.7|4969.7|4971.7|4969.7|4972.7|4970.7|4971.7|4969.7|96
1736209500000|2025-01-07 00:25:00|4971.2|4969.2|4970.7|4968.7|4971.7|4969.7|4970.7|4968.7|123
1736209800000|2025-01-07 00:30:00|4970.2|4968.2|4969.7|4967.7|4970.7|4968.7|4969.7|4967.7|75
1736210100000|2025-01-07 00:35:00|4970.2|4968.2|4970.7|4968.7|4970.7|4968.7|4969.7|4967.7|19
1736210400000|2025-01-07 00:40:00|4971.2|4969.2|4974.2|4972.2|4974.2|4972.2|4971.2|4969.2|67
1736210700000|2025-01-07 00:45:00|4974.7|4972.7|4974.7|4972.7|4975.7|4973.7|4974.2|4972.2|269
1736211000000|2025-01-07 00:50:00|4973.7|4971.7|4972.7|4970.7|4973.7|4971.7|4972.7|4970.7|117
1736211300000|2025-01-07 00:55:00|4971.7|4969.7|4971.7|4969.7|4971.7|4969.7|4970.7|4968.7|81
1736211600000|2025-01-07 01:00:00|4971.2|4969.2|4969.7|4967.7|4972.2|4970.2|4968.7|4966.7|97
1736211900000|2025-01-07 01:05:00|4970.2|4968.2|4968.7|4966.7|4970.7|4968.7|4968.2|4966.2|90
1736212200000|2025-01-07 01:10:00|4969.2|4967.2|4970.7|4968.7|4970.7|4968.7|4968.7|4966.7|94
1736212500000|2025-01-07 01:15:00|4970.2|4968.2|4970.7|4968.7|4971.7|4969.7|4969.2|4967.2|169
1736212800000|2025-01-07 01:20:00|4969.7|4967.7|4971.7|4969.7|4972.2|4970.2|4969.7|4967.7|85
1736213100000|2025-01-07 01:25:00|4971.2|4969.2|4969.7|4967.7|4971.7|4969.7|4969.7|4967.7|128
1736213400000|2025-01-07 01:30:00|4968.7|4966.7|4971.7|4969.7|4971.7|4969.7|4968.7|4966.7|74
1736213700000|2025-01-07 01:35:00|4972.7|4970.7|4972.7|4970.7|4972.7|4970.7|4972.7|4970.7|71
1736214000000|2025-01-07 01:40:00|4972.2|4970.2|4970.7|4968.7|4972.7|4970.7|4970.7|4968.7|192
1736214300000|2025-01-07 01:45:00|4971.2|4969.2|4973.7|4971.7|4973.7|4971.7|4971.2|4969.2|130
1736214600000|2025-01-07 01:50:00|4974.2|4972.2|4974.7|4972.7|4974.7|4972.7|4973.7|4971.7|18
1736214900000|2025-01-07 01:55:00|4973.7|4971.7|4972.7|4970.7|4974.7|4972.7|4972.7|4970.7|479
1736215200000|2025-01-07 02:00:00|4972.2|4970.2|4971.7|4969.7|4972.7|4970.7|4971.7|4969.7|97
1736215500000|2025-01-07 02:05:00|||||||||68
1736215800000|2025-01-07 02:10:00|4972.2|4970.2|4972.7|4970.7|4972.7|4970.7|4972.2|4970.2|28
1736216100000|2025-01-07 02:15:00|4972.2|4970.2|4973.7|4971.7|4973.7|4971.7|4972.2|4970.2|25
1736216400000|2025-01-07 02:20:00|4974.2|4972.2|4973.7|4971.7|4974.7|4972.7|4973.7|4971.7|97
1736216700000|2025-01-07 02:25:00|4972.7|4970.7|4973.7|4971.7|4973.7|4971.7|4972.7|4970.7|106
1736217000000|2025-01-07 02:30:00|4972.7|4970.7|4972.7|4970.7|4972.7|4970.7|4972.2|4970.2|104
1736217300000|2025-01-07 02:35:00|4971.7|4969.7|4970.2|4968.2|4971.7|4969.7|4970.2|4968.2|154
1736217600000|2025-01-07 02:40:00|4969.7|4967.7|4968.7|4966.7|4969.7|4967.7|4967.7|4965.7|106
1736217900000|2025-01-07 02:45:00|4969.2|4967.2|4967.7|4965.7|4969.2|4967.2|4967.7|4965.7|90
1736218200000|2025-01-07 02:50:00|4966.7|4964.7|4966.7|4964.7|4966.7|4964.7|4965.7|4963.7|153
1736218500000|2025-01-07 02:55:00|4967.7|4965.7|4965.7|4963.7|4967.7|4965.7|4965.7|4963.7|58
1736218800000|2025-01-07 03:00:00|4964.7|4962.7|4964.7|4962.7|4965.7|4963.7|4963.7|4961.7|299
1736219100000|2025-01-07 03:05:00|4963.7|4961.7|4966.7|4964.7|4967.2|4965.2|4963.7|4961.7|130
1736219400000|2025-01-07 03:10:00|4967.2|4965.2|4968.7|4966.7|4969.7|4967.7|4966.7|4964.7|77
1736219700000|2025-01-07 03:15:00|4969.2|4967.2|4968.7|4966.7|4969.2|4967.2|4967.7|4965.7|66
1736220000000|2025-01-07 03:20:00|4969.2|4967.2|4970.7|4968.7|4971.7|4969.7|4969.2|4967.2|201
1736220300000|2025-01-07 03:25:00|4971.2|4969.2|4969.2|4967.2|4971.2|4969.2|4968.7|4966.7|70
1736220600000|2025-01-07 03:30:00|4969.7|4967.7|4971.7|4969.7|4971.7|4969.7|4969.2|4967.2|142
1736220900000|2025-01-07 03:35:00|4971.2|4969.2|4970.7|4968.7|4971.2|4969.2|4970.7|4968.7|39
1736221200000|2025-01-07 03:40:00|4969.7|4967.7|4969.7|4967.7|4969.7|4967.7|4968.7|4966.7|62
1736221500000|2025-01-07 03:45:00|4969.2|4967.2|4970.7|4968.7|4970.7|4968.7|4969.2|4967.2|108
1736221800000|2025-01-07 03:50:00|4969.7|4967.7|4971.7|4969.7|4971.7|4969.7|4969.7|4967.7|90
1736222100000|2025-01-07 03:55:00|4972.7|4970.7|4972.7|4970.7|4972.7|4970.7|4972.7|4970.7|44
1736222400000|2025-01-07 04:00:00|4972.2|4970.2|4971.7|4969.7|4972.2|4970.2|4971.7|4969.7|54
1736222700000|2025-01-07 04:05:00|4971.2|4969.2|4971.7|4969.7|4971.7|4969.7|4970.7|4968.7|48
1736223000000|2025-01-07 04:10:00|4972.7|4970.7|4973.2|4971.2|4973.2|4971.2|4972.7|4970.7|39
1736223300000|2025-01-07 04:15:00|4972.7|4970.7|4973.7|4971.7|4973.7|4971.7|4971.7|4969.7|99
1736223600000|2025-01-07 04:20:00|4974.2|4972.2|4973.7|4971.7|4974.7|4972.7|4973.2|4971.2|198
1736223900000|2025-01-07 04:25:00|4974.7|4972.7|4974.7|4972.7|4974.7|4972.7|4974.2|4972.2|70
1736224200000|2025-01-07 04:30:00|4974.2|4972.2|4973.7|4971.7|4974.7|4972.7|4973.2|4971.2|73
1736224500000|2025-01-07 04:35:00|4972.7|4970.7|4971.7|4969.7|4973.7|4971.7|4971.7|4969.7|79
1736224800000|2025-01-07 04:40:00|4972.7|4970.7|4972.7|4970.7|4972.7|4970.7|4972.7|4970.7|66
1736225100000|2025-01-07 04:45:00|4972.2|4970.2|4972.7|4970.7|4973.7|4971.7|4972.2|4970.2|17
1736225400000|2025-01-07 04:50:00|4972.2|4970.2|4971.7|4969.7|4973.7|4971.7|4971.2|4969.2|32
1736225700000|2025-01-07 04:55:00|4972.2|4970.2|4970.7|4968.7|4972.2|4970.2|4970.7|4968.7|3
1736226000000|2025-01-07 05:00:00|4971.2|4969.2|4969.2|4967.2|4971.2|4969.2|4969.2|4967.2|35
1736226300000|2025-01-07 05:05:00|4969.7|4967.7|4969.7|4967.7|4970.7|4968.7|4968.7|4966.7|92
1736226600000|2025-01-07 05:10:00|4970.7|4968.7|4969.7|4967.7|4970.7|4968.7|4969.7|4967.7|89
1736226900000|2025-01-07 05:15:00|4969.2|4967.2|4969.7|4967.7|4969.7|4967.7|4969.2|4967.2|28
1736227200000|2025-01-07 05:20:00|4968.7|4966.7|4965.7|4963.7|4968.7|4966.7|4964.7|4962.7|297
1736227500000|2025-01-07 05:25:00|4966.2|4964.2|4968.7|4966.7|4968.7|4966.7|4966.2|4964.2|90
1736227800000|2025-01-07 05:30:00|4968.2|4966.2|4969.7|4967.7|4970.2|4968.2|4968.2|4966.2|85
1736228100000|2025-01-07 05:35:00|4970.2|4968.2|4969.7|4967.7|4970.2|4968.2|4968.7|4966.7|177
1736228400000|2025-01-07 05:40:00|4969.2|4967.2|4966.7|4964.7|4969.2|4967.2|4966.7|4964.7|302
1736228700000|2025-01-07 05:45:00|4967.2|4965.2|4968.7|4966.7|4968.7|4966.7|4966.7|4964.7|149
1736229000000|2025-01-07 05:50:00|4969.2|4967.2|4969.7|4967.7|4969.7|4967.7|4968.7|4966.7|48
1736229300000|2025-01-07 05:55:00|4970.7|4968.7|4971.7|4969.7|4972.7|4970.7|4970.7|4968.7|69
1736229600000|2025-01-07 06:00:00|4970.7|4968.7|4972.7|4970.7|4973.7|4971.7|4970.7|4968.7|307
1736229900000|2025-01-07 06:05:00|||||||||23
1736230200000|2025-01-07 06:10:00|4973.2|4971.2|4972.7|4970.7|4973.7|4971.7|4971.7|4969.7|157
1736230500000|2025-01-07 06:15:00|4973.2|4971.2|4972.7|4970.7|4973.7|4971.7|4972.7|4970.7|64
1736230800000|2025-01-07 06:20:00|4973.2|4971.2|4970.7|4968.7|4973.7|4971.7|4970.7|4968.7|231
1736231100000|2025-01-07 06:25:00|4970.2|4968.2|4969.7|4967.7|4970.2|4968.2|4969.7|4967.7|50
1736231400000|2025-01-07 06:30:00|4970.2|4968.2|4967.7|4965.7|4970.7|4968.7|4967.2|4965.2|390
1736231700000|2025-01-07 06:35:00|4967.2|4965.2|4967.7|4965.7|4968.2|4966.2|4966.7|4964.7|179
1736232000000|2025-01-07 06:40:00|4968.2|4966.2|4968.7|4966.7|4968.7|4966.7|4968.2|4966.2|53
1736232300000|2025-01-07 06:45:00|4967.7|4965.7|4964.2|4962.2|4968.7|4966.7|4963.7|4961.7|483
1736232600000|2025-01-07 06:50:00|4963.7|4961.7|4963.7|4961.7|4963.7|4961.7|4960.7|4958.7|525
1736232900000|2025-01-07 06:55:00|4963.2|4961.2|4963.7|4961.7|4963.7|4961.7|4962.7|4960.7|55
1736233200000|2025-01-07 07:00:00|4963.45|4961.95|4965.45|4963.95|4967.45|4965.95|4961.45|4959.95|606
1736233500000|2025-01-07 07:05:00|4964.95|4963.45|4965.45|4963.95|4965.45|4963.95|4964.45|4962.95|418
1736233800000|2025-01-07 07:10:00|4964.45|4962.95|4969.45|4967.95|4969.45|4967.95|4964.45|4962.95|252
1736234100000|2025-01-07 07:15:00|4968.45|4966.95|4973.45|4971.95|4973.45|4971.95|4967.45|4965.95|457
1736234400000|2025-01-07 07:20:00|4972.45|4970.95|4974.45|4972.95|4974.45|4972.95|4971.45|4969.95|706
1736234700000|2025-01-07 07:25:00|4973.45|4971.95|4973.45|4971.95|4974.45|4972.95|4970.45|4968.95|2150
1736235000000|2025-01-07 07:30:00|4972.45|4970.95|4978.45|4976.95|4979.95|4978.45|4972.45|4970.95|1557
1736235300000|2025-01-07 07:35:00|4979.45|4977.95|4982.45|4980.95|4982.45|4980.95|4978.45|4976.95|691
1736235600000|2025-01-07 07:40:00|4981.45|4979.95|4984.45|4982.95|4984.45|4982.95|4978.45|4976.95|780
1736235900000|2025-01-07 07:45:00|4984.95|4983.45|4988.45|4986.95|4989.45|4987.95|4984.45|4982.95|1665
1736236200000|2025-01-07 07:50:00|4989.45|4987.95|4986.45|4984.95|4989.45|4987.95|4985.45|4983.95|1174
1736236500000|2025-01-07 07:55:00|4985.95|4984.45|4984.45|4982.95|4987.45|4985.95|4984.45|4982.95|1234
1736236800000|2025-01-07 08:00:00|4987.45|4985.95|4991.45|4989.95|4992.45|4990.95|4986.45|4984.95|12013
1736237100000|2025-01-07 08:05:00|4990.45|4988.95|4982.45|4980.95|4991.45|4989.95|4980.45|4978.95|6083
1736237400000|2025-01-07 08:10:00|4981.45|4979.95|4978.45|4976.95|4985.45|4983.95|4977.45|4975.95|4241
1736237700000|2025-01-07 08:15:00|4977.45|4975.95|4979.45|4977.95|4981.45|4979.95|4974.45|4972.95|3595
1736238000000|2025-01-07 08:20:00|4977.45|4975.95|4978.45|4976.95|4979.45|4977.95|4974.45|4972.95|4212
1736238300000|2025-01-07 08:25:00|4977.45|4975.95|4975.45|4973.95|4978.45|4976.95|4974.45|4972.95|3507
1736238600000|2025-01-07 08:30:00|4974.95|4973.45|4979.45|4977.95|4979.45|4977.95|4974.95|4973.45|4252
1736238900000|2025-01-07 08:35:00|4980.45|4978.95|4982.45|4980.95|4983.45|4981.95|4978.45|4976.95|3336
1736239200000|2025-01-07 08:40:00|4981.45|4979.95|4987.45|4985.95|4987.45|4985.95|4981.45|4979.95|8912
1736239500000|2025-01-07 08:45:00|4986.45|4984.95|4999.45|4997.95|5000.45|4998.95|4986.45|4984.95|6409
1736239800000|2025-01-07 08:50:00|4998.45|4996.95|4997.45|4995.95|4999.45|4997.95|4995.45|4993.95|7361
1736240100000|2025-01-07 08:55:00|4996.45|4994.95|4995.45|4993.95|4997.45|4995.95|4992.45|4990.95|5239
1736240400000|2025-01-07 09:00:00|4996.45|4994.95|5000.45|4998.95|5000.45|4998.95|4996.45|4994.95|6297
1736240700000|2025-01-07 09:05:00|4999.45|4997.95|5003.45|5001.95|5003.45|5001.95|4997.45|4995.95|6080
1736241000000|2025-01-07 09:10:00|5004.45|5002.95|5002.45|5000.95|5004.45|5002.95|5000.45|4998.95|3378
1736241300000|2025-01-07 09:15:00|5001.45|4999.95|5002.45|5000.95|5004.45|5002.95|5001.45|4999.95|3007
1736241600000|2025-01-07 09:20:00|5000.45|4998.95|5001.45|4999.95|5002.45|5000.95|4999.45|4997.95|2552
1736241900000|2025-01-07 09:25:00|5002.45|5000.95|5001.45|4999.95|5002.45|5000.95|4998.45|4996.95|3243
1736242200000|2025-01-07 09:30:00|5002.45|5000.95|5001.45|4999.95|5003.45|5001.95|5000.45|4998.95|8601
1736242500000|2025-01-07 09:35:00|5002.45|5000.95|5004.45|5002.95|5005.45|5003.95|5002.45|5000.95|6289
1736242800000|2025-01-07 09:40:00|5005.45|5003.95|5000.45|4998.95|5005.45|5003.95|4999.45|4997.95|2357
1736243100000|2025-01-07 09:45:00|4999.45|4997.95|4991.45|4989.95|4999.45|4997.95|4991.45|4989.95|3770
1736243400000|2025-01-07 09:50:00|4992.45|4990.95|4995.45|4993.95|4996.45|4994.95|4990.45|4988.95|4960
1736243700000|2025-01-07 09:55:00|4996.45|4994.95|4995.45|4993.95|5000.45|4998.95|4995.45|4993.95|2352
1736244000000|2025-01-07 10:00:00|4996.45|4994.95|5000.45|4998.95|5000.45|4998.95|4995.45|4993.95|1986
1736244300000|2025-01-07 10:05:00|5001.45|4999.95|5004.45|5002.95|5004.45|5002.95|5000.45|4998.95|3717
1736244600000|2025-01-07 10:10:00|5005.45|5003.95|5010.45|5008.95|5010.45|5008.95|5004.45|5002.95|5331
1736244900000|2025-01-07 10:15:00|5009.95|5008.45|5012.45|5010.95|5012.45|5010.95|5009.45|5007.95|3262
1736245200000|2025-01-07 10:20:00|5011.45|5009.95|5012.45|5010.95|5012.45|5010.95|5010.45|5008.95|5220
1736245500000|2025-01-07 10:25:00|5011.45|5009.95|5009.45|5007.95|5012.45|5010.95|5008.45|5006.95|6153
1736245800000|2025-01-07 10:30:00|5010.45|5008.95|5015.45|5013.95|5017.45|5015.95|5010.45|5008.95|5141
1736246100000|2025-01-07 10:35:00|5014.45|5012.95|5014.45|5012.95|5015.45|5013.95|5013.45|5011.95|2954
1736246400000|2025-01-07 10:40:00|5015.45|5013.95|5014.45|5012.95|5016.45|5014.95|5014.45|5012.95|3074
1736246700000|2025-01-07 10:45:00|5013.45|5011.95|5011.45|5009.95|5013.45|5011.95|5010.45|5008.95|3484
1736247000000|2025-01-07 10:50:00|5012.45|5010.95|5017.45|5015.95|5017.45|5015.95|5011.45|5009.95|4428
1736247300000|2025-01-07 10:55:00|5016.45|5014.95|5016.45|5014.95|5016.45|5014.95|5015.45|5013.95|1792
1736247600000|2025-01-07 11:00:00|5015.45|5013.95|5020.45|5018.95|5020.45|5018.95|5015.45|5013.95|4632
1736247900000|2025-01-07 11:05:00|5019.45|5017.95|5022.45|5020.95|5024.45|5022.95|5019.45|5017.95|4186
1736248200000|2025-01-07 11:10:00|5023.45|5021.95|5023.45|5021.95|5024.45|5022.95|5023.45|5021.95|1715
1736248500000|2025-01-07 11:15:00|5022.45|5020.95|5022.45|5020.95|5023.45|5021.95|5020.45|5018.95|3853
1736248800000|2025-01-07 11:20:00|5021.45|5019.95|5022.45|5020.95|5023.45|5021.95|5021.45|5019.95|1989
1736249100000|2025-01-07 11:25:00|5023.45|5021.95|5023.45|5021.95|5024.45|5022.95|5023.45|5021.95|1163
1736249400000|2025-01-07 11:30:00|5022.45|5020.95|5019.45|5017.95|5022.45|5020.95|5015.45|5013.95|4806
1736249700000|2025-01-07 11:35:00|5018.95|5017.45|5018.45|5016.95|5019.45|5017.95|5016.45|5014.95|2089
1736250000000|2025-01-07 11:40:00|5017.45|5015.95|5015.45|5013.95|5018.45|5016.95|5013.45|5011.95|2855
1736250300000|2025-01-07 11:45:00|5014.45|5012.95|5019.45|5017.95|5019.45|5017.95|5014.45|5012.95|2235
1736250600000|2025-01-07 11:50:00|5018.45|5016.95|5019.45|5017.95|5020.45|5018.95|5016.45|5014.95|3011
1736250900000|2025-01-07 11:55:00|5018.45|5016.95|5018.45|5016.95|5019.45|5017.95|5016.45|5014.95|1874
1736251200000|2025-01-07 12:00:00|5017.45|5015.95|5023.45|5021.95|5023.45|5021.95|5017.45|5015.95|2410
1736251500000|2025-01-07 12:05:00|5022.45|5020.95|5020.45|5018.95|5023.45|5021.95|5019.45|5017.95|4448
1736251800000|2025-01-07 12:10:00|5019.45|5017.95|5020.45|5018.95|5022.45|5020.95|5019.45|5017.95|998
1736252100000|2025-01-07 12:15:00|5019.45|5017.95|5019.45|5017.95|5021.45|5019.95|5019.45|5017.95|1098
1736252400000|2025-01-07 12:20:00|5018.45|5016.95|5019.45|5017.95|5019.45|5017.95|5017.45|5015.95|1595
1736252700000|2025-01-07 12:25:00|5018.45|5016.95|5020.45|5018.95|5020.45|5018.95|5017.45|5015.95|1398
1736253000000|2025-01-07 12:30:00|5021.45|5019.95|5024.45|5022.95|5024.45|5022.95|5021.45|5019.95|2409
1736253300000|2025-01-07 12:35:00|5025.45|5023.95|5024.45|5022.95|5026.45|5024.95|5023.45|5021.95|4041
1736253600000|2025-01-07 12:40:00|5025.45|5023.95|5027.45|5025.95|5027.45|5025.95|5025.45|5023.95|5125
1736253900000|2025-01-07 12:45:00|5026.45|5024.95|5027.45|5025.95|5027.45|5025.95|5026.45|5024.95|2754
1736254200000|2025-01-07 12:50:00|5026.45|5024.95|5030.45|5028.95|5033.45|5031.95|5026.45|5024.95|8457
1736254500000|2025-01-07 12:55:00|5029.45|5027.95|5025.45|5023.95|5029.45|5027.95|5023.45|5021.95|4010
1736254800000|2025-01-07 13:00:00|5026.45|5024.95|5026.45|5024.95|5027.45|5025.95|5025.45|5023.95|2679
1736255100000|2025-01-07 13:05:00|5027.45|5025.95|5022.45|5020.95|5027.45|5025.95|5022.45|5020.95|2889
1736255400000|2025-01-07 13:10:00|5021.95|5020.45|5024.45|5022.95|5024.45|5022.95|5021.45|5019.95|2778
1736255700000|2025-01-07 13:15:00|5025.45|5023.95|5025.45|5023.95|5026.45|5024.95|5022.45|5020.95|3301
1736256000000|2025-01-07 13:20:00|5026.45|5024.95|5027.45|5025.95|5027.45|5025.95|5025.45|5023.95|5416
1736256300000|2025-01-07 13:25:00|5026.45|5024.95|5026.45|5024.95|5027.45|5025.95|5025.45|5023.95|3181
1736256600000|2025-01-07 13:30:00|5027.45|5025.95|5027.45|5025.95|5028.45|5026.95|5024.45|5022.95|3940
1736256900000|2025-01-07 13:35:00|5026.45|5024.95|5021.45|5019.95|5026.45|5024.95|5021.45|5019.95|2558
1736257200000|2025-01-07 13:40:00|5022.45|5020.95|5021.45|5019.95|5022.45|5020.95|5018.45|5016.95|6542
1736257500000|2025-01-07 13:45:00|5022.45|5020.95|5024.45|5022.95|5024.45|5022.95|5020.45|5018.95|5622
1736257800000|2025-01-07 13:50:00|5025.45|5023.95|5026.45|5024.95|5027.45|5025.95|5023.45|5021.95|2607
1736258100000|2025-01-07 13:55:00|5027.45|5025.95|5028.45|5026.95|5028.45|5026.95|5026.45|5024.95|6364
1736258400000|2025-01-07 14:00:00|5029.45|5027.95|5029.45|5027.95|5031.45|5029.95|5027.45|5025.95|4454
1736258700000|2025-01-07 14:05:00|5029.95|5028.45|5030.45|5028.95|5030.45|5028.95|5027.45|5025.95|2278
1736259000000|2025-01-07 14:10:00|5031.45|5029.95|5031.45|5029.95|5032.45|5030.95|5030.45|5028.95|3688
1736259300000|2025-01-07 14:15:00|5032.45|5030.95|5035.45|5033.95|5035.45|5033.95|5032.45|5030.95|6306
1736259600000|2025-01-07 14:20:00|5034.45|5032.95|5035.45|5033.95|5036.45|5034.95|5033.45|5031.95|3032
1736259900000|2025-01-07 14:25:00|5036.45|5034.95|5033.45|5031.95|5037.45|5035.95|5033.45|5031.95|5168
1736260200000|2025-01-07 14:30:00|5034.45|5032.95|5028.45|5026.95|5034.45|5032.95|5027.45|5025.95|8530
1736260500000|2025-01-07 14:35:00|5029.45|5027.95|5026.45|5024.95|5029.45|5027.95|5025.45|5023.95|6003
1736260800000|2025-01-07 14:40:00|5027.45|5025.95|5025.45|5023.95|5029.45|5027.95|5025.45|5023.95|8094
1736261100000|2025-01-07 14:45:00|5026.45|5024.95|5028.45|5026.95|5030.45|5028.95|5025.45|5023.95|5245
1736261400000|2025-01-07 14:50:00|5027.45|5025.95|5024.45|5022.95|5029.45|5027.95|5024.45|5022.95|3561
1736261700000|2025-01-07 14:55:00|5025.45|5023.95|5022.45|5020.95|5025.45|5023.95|5021.45|5019.95|5103
1736262000000|2025-01-07 15:00:00|5020.45|5018.95|5015.45|5013.95|5023.45|5021.95|5012.45|5010.95|16244
1736262300000|2025-01-07 15:05:00|5014.45|5012.95|5009.45|5007.95|5016.45|5014.95|5009.45|5007.95|9602
1736262600000|2025-01-07 15:10:00|5008.45|5006.95|5011.45|5009.95|5014.95|5013.45|5008.45|5006.95|9427
1736262900000|2025-01-07 15:15:00|5012.45|5010.95|5013.45|5011.95|5013.45|5011.95|5007.45|5005.95|5514
1736263200000|2025-01-07 15:20:00|5014.45|5012.95|5017.45|5015.95|5021.45|5019.95|5014.45|5012.95|9954
1736263500000|2025-01-07 15:25:00|5018.45|5016.95|5014.45|5012.95|5021.45|5019.95|5013.45|5011.95|9559
1736263800000|2025-01-07 15:30:00|5013.45|5011.95|5009.45|5007.95|5015.45|5013.95|5008.45|5006.95|6370
1736264100000|2025-01-07 15:35:00|5010.45|5008.95|5001.45|4999.95|5013.45|5011.95|5000.45|4998.95|6103
1736264400000|2025-01-07 15:40:00|5002.45|5000.95|5003.45|5001.95|5005.45|5003.95|5000.45|4998.95|7712
1736264700000|2025-01-07 15:45:00|5002.45|5000.95|5002.45|5000.95|5002.45|5000.95|4997.45|4995.95|10714
1736265000000|2025-01-07 15:50:00|5003.45|5001.95|5006.45|5004.95|5008.95|5007.45|5001.45|4999.95|8930
1736265300000|2025-01-07 15:55:00|5007.45|5005.95|5015.45|5013.95|5015.45|5013.95|5007.45|5005.95|5555
1736265600000|2025-01-07 16:00:00|5014.45|5012.95|5016.45|5014.95|5016.45|5014.95|5012.45|5010.95|5973
1736265900000|2025-01-07 16:05:00|5015.45|5013.95|5021.45|5019.95|5021.45|5019.95|5014.45|5012.95|7584
1736266200000|2025-01-07 16:10:00|5020.45|5018.95|5016.45|5014.95|5021.45|5019.95|5014.45|5012.95|7201
1736266500000|2025-01-07 16:15:00|5017.45|5015.95|5016.45|5014.95|5018.45|5016.95|5014.45|5012.95|6082
1736266800000|2025-01-07 16:20:00|5017.45|5015.95|5019.45|5017.95|5020.45|5018.95|5015.45|5013.95|12691
1736267100000|2025-01-07 16:25:00|5020.45|5018.95|5024.45|5022.95|5024.45|5022.95|5018.45|5016.95|35038
1736267400000|2025-01-07 16:30:00|5023.7|5022.2|5016.7|5015.2|5023.7|5022.2|5015.7|5014.2|39991
1736267700000|2025-01-07 16:35:00|5015.7|5014.2|5018.7|5017.2|5018.7|5017.2|5012.7|5011.2|17560
1736268000000|2025-01-07 16:40:00|5017.7|5016.2|5017.7|5016.2|5019.7|5018.2|5014.7|5013.2|8484
1736268300000|2025-01-07 16:45:00|5016.7|5015.2|5019.7|5018.2|5021.7|5020.2|5016.7|5015.2|5705
1736268600000|2025-01-07 16:50:00|5018.7|5017.2|5012.7|5011.2|5019.7|5018.2|5012.7|5011.2|9089
1736268900000|2025-01-07 16:55:00|5013.7|5012.2|5011.7|5010.2|5013.7|5012.2|5011.7|5010.2|2960
1736269200000|2025-01-07 17:00:00|5012.7|5011.2|5014.7|5013.2|5014.7|5013.2|5012.7|5011.2|1353
1736269500000|2025-01-07 17:05:00|5015.7|5014.2|5014.7|5013.2|5015.7|5014.2|5012.7|5011.2|2551
1736269800000|2025-01-07 17:10:00|5013.7|5012.2|5016.7|5015.2|5016.7|5015.2|5012.7|5011.2|3805
1736270100000|2025-01-07 17:15:00|5016.2|5014.7|5018.7|5017.2|5019.7|5018.2|5016.2|5014.7|2993
1736270400000|2025-01-07 17:20:00|5018.2|5016.7|5014.7|5013.2|5019.7|5018.2|5011.7|5010.2|5132
1736270700000|2025-01-07 17:25:00|5015.7|5014.2|5011.7|5010.2|5015.7|5014.2|5011.7|5010.2|1862
1736271000000|2025-01-07 17:30:00|5012.7|5011.2|5016.7|5015.2|5016.7|5015.2|5011.7|5010.2|1445
1736271300000|2025-01-07 17:35:00|5015.7|5014.2|5012.7|5011.2|5016.7|5015.2|5011.7|5010.2|1868
1736271600000|2025-01-07 17:40:00|5012.2|5010.7|5011.7|5010.2|5013.7|5012.2|5010.7|5009.2|1141
1736271900000|2025-01-07 17:45:00|5010.7|5009.2|5009.7|5008.2|5010.7|5009.2|5008.7|5007.2|1092
1736272200000|2025-01-07 17:50:00|5010.7|5009.2|5011.7|5010.2|5011.7|5010.2|5008.7|5007.2|1085
1736272500000|2025-01-07 17:55:00|5012.7|5011.2|5014.7|5013.2|5014.7|5013.2|5011.7|5010.2|888
1736272800000|2025-01-07 18:00:00|5015.7|5014.2|5016.7|5015.2|5017.7|5016.2|5014.7|5013.2|937
1736273100000|2025-01-07 18:05:00|5017.7|5016.2|5020.7|5019.2|5021.7|5020.2|5016.7|5015.2|771
1736273400000|2025-01-07 18:10:00|5021.7|5020.2|5021.7|5020.2|5022.7|5021.2|5020.7|5019.2|610
1736273700000|2025-01-07 18:15:00|5020.7|5019.2|5021.7|5020.2|5022.7|5021.2|5020.7|5019.2|715
1736274000000|2025-01-07 18:20:00|5022.2|5020.7|5022.7|5021.2|5022.7|5021.2|5021.7|5020.2|489
1736274300000|2025-01-07 18:25:00|5023.7|5022.2|5023.7|5022.2|5024.7|5023.2|5023.7|5022.2|805
1736274600000|2025-01-07 18:30:00|5022.7|5021.2|5021.7|5020.2|5023.7|5022.2|5020.7|5019.2|816
1736274900000|2025-01-07 18:35:00|5022.2|5020.7|5019.7|5018.2|5022.7|5021.2|5018.7|5017.2|425
1736275200000|2025-01-07 18:40:00|5018.7|5017.2|5016.7|5015.2|5019.7|5018.2|5015.7|5014.2|616
1736275500000|2025-01-07 18:45:00|5017.7|5016.2|5015.7|5014.2|5017.7|5016.2|5015.7|5014.2|1264
1736275800000|2025-01-07 18:50:00|5014.7|5013.2|5014.7|5013.2|5016.7|5015.2|5014.7|5013.2|526
1736276100000|2025-01-07 18:55:00|5015.2|5013.7|5014.7|5013.2|5015.7|5014.2|5014.7|5013.2|264
1736276400000|2025-01-07 19:00:00|5015.7|5014.2|5014.7|5013.2|5016.7|5015.2|5013.7|5012.2|845
1736276700000|2025-01-07 19:05:00|5014.2|5012.7|5015.7|5014.2|5016.7|5015.2|5013.7|5012.2|379
1736277000000|2025-01-07 19:10:00|5016.7|5015.2|5015.7|5014.2|5016.7|5015.2|5015.7|5014.2|833
1736277300000|2025-01-07 19:15:00|5014.7|5013.2|5014.7|5013.2|5015.7|5014.2|5013.7|5012.2|510
1736277600000|2025-01-07 19:20:00|5013.7|5012.2|5013.7|5012.2|5013.7|5012.2|5012.7|5011.2|464
1736277900000|2025-01-07 19:25:00|5014.7|5013.2|5015.7|5014.2|5015.7|5014.2|5013.7|5012.2|589
1736278200000|2025-01-07 19:30:00|5015.2|5013.7|5013.7|5012.2|5015.7|5014.2|5012.7|5011.2|399
1736278500000|2025-01-07 19:35:00|5012.7|5011.2|5008.7|5007.2|5012.7|5011.2|5008.7|5007.2|737
1736278800000|2025-01-07 19:40:00|5009.2|5007.7|5012.7|5011.2|5012.7|5011.2|5007.7|5006.2|641
1736279100000|2025-01-07 19:45:00|5013.2|5011.7|5009.7|5008.2|5013.7|5012.2|5008.7|5007.2|552
1736279400000|2025-01-07 19:50:00|5010.7|5009.2|5010.7|5009.2|5011.2|5009.7|5008.7|5007.2|495
1736279700000|2025-01-07 19:55:00|5011.2|5009.7|5009.7|5008.2|5011.2|5009.7|5008.7|5007.2|469
1736280000000|2025-01-07 20:00:00|5008.7|5007.2|5006.7|5005.2|5009.2|5007.7|5005.7|5004.2|803
1736280300000|2025-01-07 20:05:00|5005.7|5004.2|5004.7|5003.2|5007.2|5005.7|5004.7|5003.2|447
1736280600000|2025-01-07 20:10:00|5003.7|5002.2|5003.7|5002.2|5004.2|5002.7|5002.7|5001.2|830
1736280900000|2025-01-07 20:15:00|5004.7|5003.2|5001.7|5000.2|5005.7|5004.2|5001.7|5000.2|971
1736281200000|2025-01-07 20:20:00|5000.7|4999.2|4997.7|4996.2|5000.7|4999.2|4996.7|4995.2|1091
1736281500000|2025-01-07 20:25:00|4996.7|4995.2|4997.7|4996.2|4998.7|4997.2|4996.7|4995.2|1578
1736281800000|2025-01-07 20:30:00|4998.7|4997.2|4995.7|4994.2|4998.7|4997.2|4995.7|4994.2|963
1736282100000|2025-01-07 20:35:00|4994.7|4993.2|4997.2|4995.7|4997.7|4996.2|4993.7|4992.2|1336
1736282400000|2025-01-07 20:40:00|4996.7|4995.2|4998.7|4997.2|5000.7|4999.2|4996.7|4995.2|959
1736282700000|2025-01-07 20:45:00|4999.2|4997.7|5001.7|5000.2|5002.7|5001.2|4997.7|4996.2|2287
1736283000000|2025-01-07 20:50:00|5002.2|5000.7|5006.7|5005.2|5006.7|5005.2|5001.7|5000.2|1846
1736283300000|2025-01-07 20:55:00|5006.2|5004.7|5002.2|5000.7|5007.7|5006.2|5000.7|4999.2|3866
1736283600000|2025-01-07 21:00:00|5002.45|4999.45|5003.65|5000.65|5004.35|5001.35|5002.15|4999.15|28
1736283900000|2025-01-07 21:05:00|5003.45|5000.45|5004.35|5001.35|5004.65|5001.65|5003.45|5000.45|0
1736284200000|2025-01-07 21:10:00|5004.25|5001.25|5004.85|5001.85|5004.95|5001.95|5003.75|5000.75|0
1736284500000|2025-01-07 21:15:00|5004.95|5001.95|5004.85|5001.85|5005.65|5002.65|5004.45|5001.45|0
1736284800000|2025-01-07 21:20:00|5004.65|5001.65|5003.95|5000.95|5004.65|5001.65|5003.15|5000.15|0
1736285100000|2025-01-07 21:25:00|5004.05|5001.05|5003.75|5000.75|5004.35|5001.35|5003.25|5000.25|0
1736285400000|2025-01-07 21:30:00|5003.85|5000.85|5003.75|5000.75|5004.35|5001.35|5003.75|5000.75|0
1736285700000|2025-01-07 21:35:00|5003.85|5000.85|5003.25|5000.25|5004.15|5001.15|5002.95|4999.95|0
1736286000000|2025-01-07 21:40:00|5003.15|5000.15|5003.45|5000.45|5003.65|5000.65|5003.15|5000.15|0
1736286300000|2025-01-07 21:45:00|5003.65|5000.65|5003.65|5000.65|5003.95|5000.95|5003.45|5000.45|0
1736286600000|2025-01-07 21:50:00|5003.55|5000.55|5001.95|4998.95|5003.65|5000.65|5001.75|4998.75|0
1736286900000|2025-01-07 21:55:00|5002.05|4999.05|5002.45|4999.45|5002.75|4999.75|5001.95|4998.95|0
1736287200000|2025-01-07 22:00:00|5002.65|4999.65|5002.55|4999.55|5002.65|4999.65|5002.35|4999.35|0
1736287500000|2025-01-07 22:05:00|5002.65|4999.65|5002.65|4999.65|5002.95|4999.95|5002.45|4999.45|0
1736287800000|2025-01-07 22:10:00|5002.85|4999.85|5002.85|4999.85|5002.85|4999.85|5002.75|4999.75|0
1736288100000|2025-01-07 22:15:00|5002.75|4999.75|5002.75|4999.75|5002.85|4999.85|5002.65|4999.65|0
1736288400000|2025-01-07 22:20:00|5002.85|4999.85|5003.05|5000.05|5003.05|5000.05|5002.85|4999.85|0
1736288700000|2025-01-07 22:25:00|5002.95|4999.95|5002.85|4999.85|5003.05|5000.05|5002.75|4999.75|0
1736289000000|2025-01-07 22:30:00|5002.75|4999.75|5002.45|4999.45|5002.75|4999.75|5002.35|4999.35|0
1736289300000|2025-01-07 22:35:00|5002.55|4999.55|5002.85|4999.85|5002.85|4999.85|5002.55|4999.55|0
1736289600000|2025-01-07 22:40:00|5002.75|4999.75|5002.65|4999.65|5002.75|4999.75|5002.65|4999.65|0
1736289900000|2025-01-07 22:45:00|5002.55|4999.55|5002.65|4999.65|5002.65|4999.65|5002.45|4999.45|0
1736290200000|2025-01-07 22:50:00|5002.55|4999.55|5002.65|4999.65|5002.65|4999.65|5002.45|4999.45|0
1736290500000|2025-01-07 22:55:00|5002.55|4999.55|5002.55|4999.55|5002.65|4999.65|5002.45|4999.45|0
1736290800000|2025-01-07 23:00:00|5002.65|4999.65|5001.45|4998.45|5003.05|5000.05|5001.15|4998.15|0
1736291100000|2025-01-07 23:05:00|5001.55|4998.55|4998.55|4995.55|5001.65|4998.65|4998.25|4995.25|0
1736291400000|2025-01-07 23:10:00|4998.45|4995.45|4999.95|4996.95|5000.75|4997.75|4998.45|4995.45|0
1736291700000|2025-01-07 23:15:00|4999.85|4996.85|5001.45|4998.45|5001.65|4998.65|4999.75|4996.75|0
1736292000000|2025-01-07 23:20:00|5001.35|4998.35|5001.65|4998.65|5002.15|4999.15|5001.15|4998.15|0
1736292300000|2025-01-07 23:25:00|5001.55|4998.55|5001.65|4998.65|5002.25|4999.25|5001.25|4998.25|0
1736292600000|2025-01-07 23:30:00|5001.75|4998.75|5002.45|4999.45|5002.45|4999.45|5001.25|4998.25|0
1736292900000|2025-01-07 23:35:00|5002.95|4999.95|5003.15|5000.15|5003.65|5000.65|5002.65|4999.65|0
1736293200000|2025-01-07 23:40:00|5003.05|5000.05|5001.95|4998.95|5003.15|5000.15|5001.95|4998.95|0
1736293500000|2025-01-07 23:45:00|5001.75|4998.75|5001.75|4998.75|5002.55|4999.55|5001.65|4998.65|0
1736293800000|2025-01-07 23:50:00|5001.85|4998.85|5003.65|5000.65|5003.65|5000.65|5001.85|4998.85|0
1736294100000|2025-01-07 23:55:00|5003.55|5000.55|5004.85|5001.85|5005.25|5002.25|5003.55|5000.55|0
1736294400000|2025-01-08 00:00:00|5004.95|5001.95|5004.85|5001.85|5005.95|5002.95|5004.55|5001.55|0
1736294700000|2025-01-08 00:05:00|5004.95|5001.95|5005.15|5002.15|5005.15|5002.15|5004.15|5001.15|0
1736295000000|2025-01-08 00:10:00|5005.35|5002.35|5006.85|5003.85|5007.15|5004.15|5005.35|5002.35|0
1736295300000|2025-01-08 00:15:00|5006.65|5003.65|5004.95|5002.95|5006.85|5003.95|5002.95|5000.95|512
1736295600000|2025-01-08 00:20:00|5005.95|5003.95|5005.95|5003.95|5005.95|5003.95|5004.95|5002.95|49
1736295900000|2025-01-08 00:25:00|5004.95|5002.95|5005.95|5003.95|5005.95|5003.95|5004.95|5002.95|19
1736296200000|2025-01-08 00:30:00|5004.95|5002.95|5006.95|5004.95|5006.95|5004.95|5004.95|5002.95|27
1736296500000|2025-01-08 00:35:00|5007.95|5005.95|5008.95|5006.95|5008.95|5006.95|5006.45|5004.45|104
1736296800000|2025-01-08 00:40:00|5008.45|5006.45|5007.45|5005.45|5008.45|5006.45|5006.45|5004.45|28
1736297100000|2025-01-08 00:45:00|5006.95|5004.95|5006.95|5004.95|5007.95|5005.95|5006.45|5004.45|22
1736297400000|2025-01-08 00:50:00|5007.45|5005.45|5005.95|5003.95|5007.45|5005.45|5005.95|5003.95|8
1736297700000|2025-01-08 00:55:00|5006.45|5004.45|5006.95|5004.95|5007.45|5005.45|5005.95|5003.95|6
1736298000000|2025-01-08 01:00:00|5006.45|5004.45|5007.45|5005.45|5007.45|5005.45|5005.95|5003.95|74
1736298300000|2025-01-08 01:05:00|5006.95|5004.95|5006.95|5004.95|5007.95|5005.95|5005.95|5003.95|29
1736298600000|2025-01-08 01:10:00|5007.45|5005.45|5007.45|5005.45|5007.95|5005.95|5006.95|5004.95|27
1736298900000|2025-01-08 01:15:00|5006.95|5004.95|5005.95|5003.95|5007.95|5005.95|5004.95|5002.95|68
1736299200000|2025-01-08 01:20:00|5005.45|5003.45|5005.95|5003.95|5005.95|5003.95|5004.95|5002.95|22
1736299500000|2025-01-08 01:25:00|5005.45|5003.45|5006.95|5004.95|5006.95|5004.95|5004.95|5002.95|36
1736299800000|2025-01-08 01:30:00|5006.45|5004.45|5008.95|5006.95|5008.95|5006.95|5005.95|5003.95|151
1736300100000|2025-01-08 01:35:00|5009.45|5007.45|5010.95|5008.95|5010.95|5008.95|5008.95|5006.95|91
1736300400000|2025-01-08 01:40:00|||||||||19
1736300700000|2025-01-08 01:45:00|5011.95|5009.95|5009.95|5007.95|5011.95|5009.95|5008.95|5006.95|158
1736301000000|2025-01-08 01:50:00|5009.45|5007.45|5010.95|5008.95|5010.95|5008.95|5009.45|5007.45|35
1736301300000|2025-01-08 01:55:00|5010.45|5008.45|5009.95|5007.95|5010.45|5008.45|5009.95|5007.95|24
1736301600000|2025-01-08 02:00:00|5010.45|5008.45|5009.95|5007.95|5010.45|5008.45|5009.95|5007.95|14
1736301900000|2025-01-08 02:05:00|5010.45|5008.45|5009.95|5007.95|5010.95|5008.95|5009.95|5007.95|56
1736302200000|2025-01-08 02:10:00|5008.95|5006.95|5008.95|5006.95|5008.95|5006.95|5007.95|5005.95|178
1736302500000|2025-01-08 02:15:00|5009.45|5007.45|5010.45|5008.45|5010.45|5008.45|5008.95|5006.95|49
1736302800000|2025-01-08 02:20:00|5009.95|5007.95|5009.45|5007.45|5010.45|5008.45|5008.95|5006.95|20
1736303100000|2025-01-08 02:25:00|5008.95|5006.95|5009.95|5007.95|5009.95|5007.95|5008.95|5006.95|29
1736303400000|2025-01-08 02:30:00|5009.45|5007.45|5006.95|5004.95|5009.45|5007.45|5006.45|5004.45|110
1736303700000|2025-01-08 02:35:00|5005.95|5003.95|5005.45|5003.45|5006.45|5004.45|5004.95|5002.95|44
1736304000000|2025-01-08 02:40:00|5005.95|5003.95|5008.95|5006.95|5008.95|5006.95|5005.95|5003.95|40
1736304300000|2025-01-08 02:45:00|5008.45|5006.45|5008.95|5006.95|5008.95|5006.95|5007.95|5005.95|38
1736304600000|2025-01-08 02:50:00|5008.45|5006.45|5010.95|5008.95|5010.95|5008.95|5008.45|5006.45|22
1736304900000|2025-01-08 02:55:00|5011.45|5009.45|5010.45|5008.45|5011.95|5009.95|5010.45|5008.45|42
1736305200000|2025-01-08 03:00:00|5010.95|5008.95|5008.95|5006.95|5010.95|5008.95|5008.95|5006.95|19
1736305500000|2025-01-08 03:05:00|5008.45|5006.45|5008.45|5006.45|5008.95|5006.95|5007.95|5005.95|18
1736305800000|2025-01-08 03:10:00|5007.95|5005.95|5008.45|5006.45|5008.95|5006.95|5007.95|5005.95|19
1736306100000|2025-01-08 03:15:00|5007.95|5005.95|5008.95|5006.95|5008.95|5006.95|5005.95|5003.95|49
1736306400000|2025-01-08 03:20:00|5008.45|5006.45|5008.45|5006.45|5008.95|5006.95|5007.95|5005.95|14
1736306700000|2025-01-08 03:25:00|5008.95|5006.95|5007.45|5005.45|5008.95|5006.95|5006.95|5004.95|100
1736307000000|2025-01-08 03:30:00|5006.95|5004.95|5006.95|5004.95|5007.95|5005.95|5005.95|5003.95|37
1736307300000|2025-01-08 03:35:00|5006.45|5004.45|5007.45|5005.45|5007.45|5005.45|5005.95|5003.95|19
1736307600000|2025-01-08 03:40:00|5007.95|5005.95|5006.95|5004.95|5007.95|5005.95|5005.95|5003.95|24
1736307900000|2025-01-08 03:45:00|5007.45|5005.45|5006.95|5004.95|5007.45|5005.45|5006.45|5004.45|13
1736308200000|2025-01-08 03:50:00|5007.45|5005.45|5007.45|5005.45|5007.45|5005.45|5006.45|5004.45|10
1736308500000|2025-01-08 03:55:00|5006.95|5004.95|5008.95|5006.95|5008.95|5006.95|5006.95|5004.95|16
1736308800000|2025-01-08 04:00:00|5009.45|5007.45|5008.95|5006.95|5009.95|5007.95|5008.95|5006.95|22
1736309100000|2025-01-08 04:05:00|5009.45|5007.45|5009.95|5007.95|5009.95|5007.95|5008.95|5006.95|5
1736309400000|2025-01-08 04:10:00|5009.45|5007.45|5008.95|5006.95|5009.45|5007.45|5008.95|5006.95|17
1736309700000|2025-01-08 04:15:00|5008.45|5006.45|5008.95|5006.95|5008.95|5006.95|5007.95|5005.95|26
1736310000000|2025-01-08 04:20:00|5007.95|5005.95|5006.95|5004.95|5008.45|5006.45|5006.95|5004.95|51
1736310300000|2025-01-08 04:25:00|5005.95|5003.95|5006.95|5004.95|5006.95|5004.95|5005.95|5003.95|14
1736310600000|2025-01-08 04:30:00|5007.45|5005.45|5006.95|5004.95|5007.95|5005.95|5006.95|5004.95|6
1736310900000|2025-01-08 04:35:00|||||||||6
1736311200000|2025-01-08 04:40:00|5007.95|5005.95|5005.95|5003.95|5007.95|5005.95|5005.95|5003.95|20
1736311500000|2025-01-08 04:45:00|5006.45|5004.45|5006.95|5004.95|5006.95|5004.95|5006.45|5004.45|29
1736311800000|2025-01-08 04:50:00|5006.45|5004.45|5005.95|5003.95|5006.45|5004.45|5005.45|5003.45|65
1736312100000|2025-01-08 04:55:00|5005.45|5003.45|5005.95|5003.95|5006.95|5004.95|5004.95|5002.95|17
1736312400000|2025-01-08 05:00:00|5006.45|5004.45|5006.45|5004.45|5006.95|5004.95|5005.95|5003.95|28
1736312700000|2025-01-08 05:05:00|5005.95|5003.95|5005.95|5003.95|5006.95|5004.95|5005.95|5003.95|39
1736313000000|2025-01-08 05:10:00|5006.45|5004.45|5008.95|5006.95|5008.95|5006.95|5006.45|5004.45|33
1736313300000|2025-01-08 05:15:00|5008.45|5006.45|5009.95|5007.95|5009.95|5007.95|5007.95|5005.95|75
1736313600000|2025-01-08 05:20:00|5010.45|5008.45|5009.95|5007.95|5010.95|5008.95|5009.45|5007.45|48
1736313900000|2025-01-08 05:25:00|5008.95|5006.95|5008.45|5006.45|5010.45|5008.45|5007.95|5005.95|59
1736314200000|2025-01-08 05:30:00|5007.95|5005.95|5005.95|5003.95|5007.95|5005.95|5005.95|5003.95|63
1736314500000|2025-01-08 05:35:00|5006.95|5004.95|5006.95|5004.95|5006.95|5004.95|5006.95|5004.95|89
1736314800000|2025-01-08 05:40:00|5007.45|5005.45|5007.95|5005.95|5008.45|5006.45|5006.95|5004.95|54
1736315100000|2025-01-08 05:45:00|5008.45|5006.45|5009.45|5007.45|5009.45|5007.45|5008.45|5006.45|21
1736315400000|2025-01-08 05:50:00|5009.95|5007.95|5009.95|5007.95|5009.95|5007.95|5009.95|5007.95|0
1736315700000|2025-01-08 05:55:00|5009.45|5007.45|5012.95|5010.95|5012.95|5010.95|5009.45|5007.45|162
1736316000000|2025-01-08 06:00:00|5013.45|5011.45|5011.95|5009.95|5013.45|5011.45|5011.95|5009.95|123
1736316300000|2025-01-08 06:05:00|5012.95|5010.95|5011.95|5009.95|5012.95|5010.95|5011.45|5009.45|160
1736316600000|2025-01-08 06:10:00|5010.95|5008.95|5010.95|5008.95|5011.95|5009.95|5009.95|5007.95|95
1736316900000|2025-01-08 06:15:00|5009.95|5007.95|5009.95|5007.95|5010.45|5008.45|5009.95|5007.95|59
1736317200000|2025-01-08 06:20:00|5010.45|5008.45|5008.95|5006.95|5010.95|5008.95|5008.95|5006.95|74
1736317500000|2025-01-08 06:25:00|5009.45|5007.45|5009.95|5007.95|5009.95|5007.95|5008.45|5006.45|166
1736317800000|2025-01-08 06:30:00|5008.95|5006.95|5005.95|5003.95|5008.95|5006.95|5005.95|5003.95|286
1736318100000|2025-01-08 06:35:00|5004.95|5002.95|5005.95|5003.95|5006.45|5004.45|5004.95|5002.95|60
1736318400000|2025-01-08 06:40:00|5005.45|5003.45|5006.95|5004.95|5007.45|5005.45|5005.45|5003.45|89
1736318700000|2025-01-08 06:45:00|5005.95|5003.95|5006.95|5004.95|5006.95|5004.95|5005.95|5003.95|70
1736319000000|2025-01-08 06:50:00|5007.45|5005.45|5006.45|5004.45|5007.45|5005.45|5005.95|5003.95|181
1736319300000|2025-01-08 06:55:00|5005.95|5003.95|5003.95|5001.95|5005.95|5003.95|5003.95|5001.95|126
1736319600000|2025-01-08 07:00:00|5003.7|5002.2|5004.7|5003.2|5005.2|5003.7|4998.7|4997.2|1632
1736319900000|2025-01-08 07:05:00|5004.2|5002.7|5003.7|5002.2|5005.7|5004.2|5003.2|5001.7|642
1736320200000|2025-01-08 07:10:00|5002.7|5001.2|5003.7|5002.2|5005.7|5004.2|5002.7|5001.2|420
1736320500000|2025-01-08 07:15:00|5004.7|5003.2|5002.7|5001.2|5004.7|5003.2|5001.7|5000.2|237
1736320800000|2025-01-08 07:20:00|5003.7|5002.2|5002.7|5001.2|5003.7|5002.2|5001.7|5000.2|714
1736321100000|2025-01-08 07:25:00|5002.2|5000.7|5002.7|5001.2|5003.7|5002.2|5001.7|5000.2|292
1736321400000|2025-01-08 07:30:00|5001.7|5000.2|5004.7|5003.2|5004.7|5003.2|4999.7|4998.2|889
1736321700000|2025-01-08 07:35:00|5005.7|5004.2|5006.7|5005.2|5006.7|5005.2|5003.7|5002.2|809
1736322000000|2025-01-08 07:40:00|5005.7|5004.2|5006.7|5005.2|5006.7|5005.2|5005.7|5004.2|385
1736322300000|2025-01-08 07:45:00|5005.7|5004.2|5003.7|5002.2|5006.7|5005.2|5001.7|5000.2|676
1736322600000|2025-01-08 07:50:00|5003.2|5001.7|5006.7|5005.2|5006.7|5005.2|5002.7|5001.2|748
1736322900000|2025-01-08 07:55:00|5007.2|5005.7|5010.7|5009.2|5010.7|5009.2|5006.7|5005.2|1387
1736323200000|2025-01-08 08:00:00|5008.7|5007.2|5015.7|5014.2|5016.7|5015.2|5006.7|5005.2|7301
1736323500000|2025-01-08 08:05:00|5016.7|5015.2|5014.7|5013.2|5020.7|5019.2|5012.7|5011.2|5506
1736323800000|2025-01-08 08:10:00|5015.7|5014.2|5021.7|5020.2|5022.7|5021.2|5014.7|5013.2|4221
1736324100000|2025-01-08 08:15:00|5020.7|5019.2|5024.7|5023.2|5024.7|5023.2|5017.7|5016.2|2760
1736324400000|2025-01-08 08:20:00|5023.7|5022.2|5017.7|5016.2|5026.7|5025.2|5016.7|5015.2|3508
1736324700000|2025-01-08 08:25:00|5016.7|5015.2|5020.7|5019.2|5021.7|5020.2|5015.7|5014.2|2264
1736325000000|2025-01-08 08:30:00|5021.7|5020.2|5024.7|5023.2|5025.7|5024.2|5018.7|5017.2|2390
1736325300000|2025-01-08 08:35:00|5025.7|5024.2|5029.7|5028.2|5029.7|5028.2|5025.7|5024.2|3116
1736325600000|2025-01-08 08:40:00|5028.7|5027.2|5030.7|5029.2|5032.7|5031.2|5028.7|5027.2|3259
1736325900000|2025-01-08 08:45:00|5029.7|5028.2|5024.7|5023.2|5030.7|5029.2|5022.7|5021.2|3721
1736326200000|2025-01-08 08:50:00|5025.2|5023.7|5022.7|5021.2|5028.7|5027.2|5022.7|5021.2|3208
1736326500000|2025-01-08 08:55:00|5023.7|5022.2|5018.7|5017.2|5024.7|5023.2|5017.7|5016.2|4714
1736326800000|2025-01-08 09:00:00|5017.7|5016.2|5022.7|5021.2|5024.7|5023.2|5016.7|5015.2|2361
1736327100000|2025-01-08 09:05:00|5021.7|5020.2|5022.7|5021.2|5023.7|5022.2|5020.7|5019.2|2109
1736327400000|2025-01-08 09:10:00|5021.7|5020.2|5023.7|5022.2|5023.7|5022.2|5019.7|5018.2|2107
1736327700000|2025-01-08 09:15:00|5022.7|5021.2|5027.7|5026.2|5028.2|5026.7|5019.7|5018.2|2387
1736328000000|2025-01-08 09:20:00|5026.7|5025.2|5026.7|5025.2|5028.7|5027.2|5025.7|5024.2|3063
1736328300000|2025-01-08 09:25:00|5027.7|5026.2|5025.7|5024.2|5027.7|5026.2|5024.7|5023.2|1380
1736328600000|2025-01-08 09:30:00|5026.7|5025.2|5019.7|5018.2|5026.7|5025.2|5017.7|5016.2|7403
1736328900000|2025-01-08 09:35:00|5020.7|5019.2|5020.7|5019.2|5021.7|5020.2|5018.7|5017.2|4876
1736329200000|2025-01-08 09:40:00|5019.7|5018.2|5022.7|5021.2|5024.7|5023.2|5018.7|5017.2|3401
1736329500000|2025-01-08 09:45:00|5023.7|5022.2|5022.7|5021.2|5023.7|5022.2|5021.7|5020.2|2938
1736329800000|2025-01-08 09:50:00|5023.7|5022.2|5021.7|5020.2|5024.7|5023.2|5020.7|5019.2|5029
1736330100000|2025-01-08 09:55:00|5020.7|5019.2|5021.7|5020.2|5021.7|5020.2|5019.7|5018.2|3159
1736330400000|2025-01-08 10:00:00|5022.7|5021.2|5025.7|5024.2|5027.7|5026.2|5022.2|5020.7|2105
1736330700000|2025-01-08 10:05:00|5024.7|5023.2|5027.7|5026.2|5027.7|5026.2|5024.7|5023.2|20881
1736331000000|2025-01-08 10:10:00|5028.2|5026.7|5025.7|5024.2|5028.7|5027.2|5023.7|5022.2|2002
1736331300000|2025-01-08 10:15:00|5026.7|5025.2|5026.7|5025.2|5029.7|5028.2|5025.7|5024.2|2605
1736331600000|2025-01-08 10:20:00|5027.7|5026.2|5030.7|5029.2|5031.7|5030.2|5026.7|5025.2|1246
1736331900000|2025-01-08 10:25:00|5031.7|5030.2|5028.7|5027.2|5032.7|5031.2|5027.7|5026.2|6033
1736332200000|2025-01-08 10:30:00|5027.7|5026.2|5026.7|5025.2|5027.7|5026.2|5024.7|5023.2|3230
1736332500000|2025-01-08 10:35:00|5027.7|5026.2|5031.7|5030.2|5031.7|5030.2|5027.7|5026.2|1100
1736332800000|2025-01-08 10:40:00|5032.7|5031.2|5033.7|5032.2|5033.7|5032.2|5030.7|5029.2|18706
1736333100000|2025-01-08 10:45:00|5032.7|5031.2|5034.7|5033.2|5035.7|5034.2|5032.7|5031.2|1625
1736333400000|2025-01-08 10:50:00|5035.7|5034.2|5032.7|5031.2|5035.7|5034.2|5031.7|5030.2|2341
1736333700000|2025-01-08 10:55:00|5033.2|5031.7|5034.7|5033.2|5034.7|5033.2|5032.7|5031.2|1838
1736334000000|2025-01-08 11:00:00|5033.7|5032.2|5036.7|5035.2|5039.7|5038.2|5032.7|5031.2|3477
1736334300000|2025-01-08 11:05:00|5035.7|5034.2|5040.7|5039.2|5040.7|5039.2|5035.7|5034.2|1945
1736334600000|2025-01-08 11:10:00|5039.7|5038.2|5035.7|5034.2|5039.7|5038.2|5034.7|5033.2|4731
1736334900000|2025-01-08 11:15:00|5034.7|5033.2|5031.7|5030.2|5034.7|5033.2|5030.7|5029.2|3185
1736335200000|2025-01-08 11:20:00|5030.7|5029.2|5029.7|5028.2|5031.7|5030.2|5028.7|5027.2|2219
1736335500000|2025-01-08 11:25:00|5028.7|5027.2|5022.7|5021.2|5028.7|5027.2|5019.7|5018.2|3641
1736335800000|2025-01-08 11:30:00|5023.7|5022.2|4992.7|4991.2|5024.7|5023.2|4988.7|4987.2|27995
1736336100000|2025-01-08 11:35:00|4993.7|4992.2|4979.7|4978.2|4999.7|4998.2|4979.7|4978.2|16554
1736336400000|2025-01-08 11:40:00|4982.7|4981.2|4986.7|4985.2|4988.7|4987.2|4978.7|4977.2|13795
1736336700000|2025-01-08 11:45:00|4985.7|4984.2|5004.7|5003.2|5004.7|5003.2|4985.7|4984.2|9145
1736337000000|2025-01-08 11:50:00|5002.7|5001.2|5000.7|4999.2|5008.7|5007.2|5000.7|4999.2|7236
1736337300000|2025-01-08 11:55:00|4999.7|4998.2|5003.7|5002.2|5005.7|5004.2|4999.7|4998.2|2501
1736337600000|2025-01-08 12:00:00|5002.7|5001.2|4997.7|4996.2|5003.7|5002.2|4995.7|4994.2|5361
1736337900000|2025-01-08 12:05:00|4996.7|4995.2|5000.7|4999.2|5002.7|5001.2|4995.7|4994.2|1991
1736338200000|2025-01-08 12:10:00|4999.7|4998.2|4992.7|4991.2|5004.7|5003.2|4992.7|4991.2|5810
1736338500000|2025-01-08 12:15:00|4993.7|4992.2|4982.7|4981.2|4994.7|4993.2|4982.7|4981.2|5627
1736338800000|2025-01-08 12:20:00|4983.7|4982.2|4985.7|4984.2|4987.7|4986.2|4983.7|4982.2|7902
1736339100000|2025-01-08 12:25:00|4984.7|4983.2|4984.7|4983.2|4987.7|4986.2|4982.7|4981.2|4979
1736339400000|2025-01-08 12:30:00|4983.7|4982.2|4983.7|4982.2|4984.7|4983.2|4979.7|4978.2|5814
1736339700000|2025-01-08 12:35:00|4984.7|4983.2|4990.7|4989.2|4991.7|4990.2|4984.7|4983.2|7244
1736340000000|2025-01-08 12:40:00|4989.7|4988.2|4987.7|4986.2|4991.7|4990.2|4985.7|4984.2|3528
1736340300000|2025-01-08 12:45:00|4986.7|4985.2|4983.7|4982.2|4987.7|4986.2|4982.7|4981.2|2745
1736340600000|2025-01-08 12:50:00|4984.7|4983.2|4985.7|4984.2|4989.7|4988.2|4983.7|4982.2|3508
1736340900000|2025-01-08 12:55:00|4985.2|4983.7|4980.7|4979.2|4986.7|4985.2|4980.7|4979.2|9968
1736341200000|2025-01-08 13:00:00|4981.7|4980.2|4988.7|4987.2|4996.7|4995.2|4981.7|4980.2|8069
1736341500000|2025-01-08 13:05:00|4987.7|4986.2|4982.7|4981.2|4987.7|4986.2|4979.7|4978.2|3511
1736341800000|2025-01-08 13:10:00|4983.7|4982.2|4982.7|4981.2|4984.7|4983.2|4980.7|4979.2|3853
1736342100000|2025-01-08 13:15:00|4983.2|4981.7|4983.7|4982.2|4988.7|4987.2|4981.7|4980.2|5619
1736342400000|2025-01-08 13:20:00|4984.7|4983.2|4988.7|4987.2|4989.7|4988.2|4980.7|4979.2|3855
1736342700000|2025-01-08 13:25:00|4987.7|4986.2|4988.2|4986.7|4990.7|4989.2|4986.7|4985.2|6168
1736343000000|2025-01-08 13:30:00|4987.7|4986.2|4982.7|4981.2|4992.7|4991.2|4981.7|4980.2|3251
1736343300000|2025-01-08 13:35:00|4981.7|4980.2|4983.7|4982.2|4986.7|4985.2|4981.7|4980.2|3366
1736343600000|2025-01-08 13:40:00|4984.7|4983.2|4982.7|4981.2|4985.7|4984.2|4980.7|4979.2|8354
1736343900000|2025-01-08 13:45:00|4983.7|4982.2|4984.7|4983.2|4985.7|4984.2|4982.7|4981.2|1658
1736344200000|2025-01-08 13:50:00|4985.2|4983.7|4984.7|4983.2|4986.7|4985.2|4980.7|4979.2|8450
1736344500000|2025-01-08 13:55:00|4985.7|4984.2|4989.2|4987.7|4989.7|4988.2|4985.7|4984.2|2593
1736344800000|2025-01-08 14:00:00|4989.7|4988.2|4990.7|4989.2|4993.7|4992.2|4988.7|4987.2|4204
1736345100000|2025-01-08 14:05:00|4991.7|4990.2|4986.7|4985.2|4992.7|4991.2|4985.7|4984.2|2365
1736345400000|2025-01-08 14:10:00|4985.7|4984.2|4988.7|4987.2|4989.7|4988.2|4983.7|4982.2|2393
1736345700000|2025-01-08 14:15:00|4987.7|4986.2|4986.7|4985.2|4989.7|4988.2|4985.7|4984.2|2527
1736346000000|2025-01-08 14:20:00|4987.7|4986.2|4988.7|4987.2|4989.7|4988.2|4986.7|4985.2|3534
1736346300000|2025-01-08 14:25:00|4989.7|4988.2|4991.7|4990.2|4992.7|4991.2|4989.7|4988.2|5044
1736346600000|2025-01-08 14:30:00|4990.7|4989.2|4984.7|4983.2|4992.7|4991.2|4981.7|4980.2|7629
1736346900000|2025-01-08 14:35:00|4983.7|4982.2|4974.7|4973.2|4986.7|4985.2|4974.7|4973.2|6853
1736347200000|2025-01-08 14:40:00|4973.7|4972.2|4974.7|4973.2|4979.7|4978.2|4971.7|4970.2|8977
1736347500000|2025-01-08 14:45:00|4975.7|4974.2|4979.7|4978.2|4980.2|4978.7|4969.7|4968.2|8544
1736347800000|2025-01-08 14:50:00|4978.7|4977.2|4974.7|4973.2|4983.7|4982.2|4971.7|4970.2|6683
1736348100000|2025-01-08 14:55:00|4975.7|4974.2|4977.7|4976.2|4979.7|4978.2|4973.7|4972.2|4451
1736348400000|2025-01-08 15:00:00|4977.2|4975.7|4984.7|4983.2|4986.7|4985.2|4975.7|4974.2|6598
1736348700000|2025-01-08 15:05:00|4985.7|4984.2|4982.7|4981.2|4986.7|4985.2|4982.7|4981.2|4739
1736349000000|2025-01-08 15:10:00|4984.7|4983.2|4973.7|4972.2|4984.7|4983.2|4973.7|4972.2|6712
1736349300000|2025-01-08 15:15:00|4974.7|4973.2|4978.7|4977.2|4979.7|4978.2|4971.7|4970.2|4512
1736349600000|2025-01-08 15:20:00|4977.7|4976.2|4980.7|4979.2|4980.7|4979.2|4972.7|4971.2|7900
1736349900000|2025-01-08 15:25:00|4981.7|4980.2|4981.7|4980.2|4985.7|4984.2|4979.7|4978.2|7571
1736350200000|2025-01-08 15:30:00|4980.7|4979.2|4982.7|4981.2|4983.7|4982.2|4978.7|4977.2|4164
1736350500000|2025-01-08 15:35:00|4981.7|4980.2|4985.7|4984.2|4990.7|4989.2|4981.7|4980.2|6338
1736350800000|2025-01-08 15:40:00|4984.7|4983.2|4985.7|4984.2|4988.7|4987.2|4981.7|4980.2|3988
1736351100000|2025-01-08 15:45:00|4986.7|4985.2|4986.7|4985.2|4988.7|4987.2|4983.7|4982.2|5047
1736351400000|2025-01-08 15:50:00|4987.7|4986.2|4992.7|4991.2|4992.7|4991.2|4987.7|4986.2|5737
1736351700000|2025-01-08 15:55:00|4993.7|4992.2|4996.7|4995.2|4996.7|4995.2|4992.7|4991.2|5542
1736352000000|2025-01-08 16:00:00|4995.7|4994.2|4995.7|4994.2|4997.7|4996.2|4994.7|4993.2|6569
1736352300000|2025-01-08 16:05:00|4994.7|4993.2|4992.7|4991.2|4995.7|4994.2|4987.7|4986.2|6982
1736352600000|2025-01-08 16:10:00|4993.7|4992.2|4994.7|4993.2|4996.7|4995.2|4992.7|4991.2|4131
1736352900000|2025-01-08 16:15:00|4995.7|4994.2|4996.7|4995.2|4996.7|4995.2|4991.7|4990.2|6984
1736353200000|2025-01-08 16:20:00|4997.7|4996.2|4999.7|4998.2|5000.7|4999.2|4997.7|4996.2|13128
1736353500000|2025-01-08 16:25:00|4998.7|4997.2|4997.7|4996.2|4998.7|4997.2|4994.7|4993.2|18469
1736353800000|2025-01-08 16:30:00|4996.7|4995.2|4999.7|4998.2|5001.7|5000.2|4996.7|4995.2|23671
1736354100000|2025-01-08 16:35:00|5000.7|4999.2|5004.7|5003.2|5006.7|5005.2|5000.7|4999.2|18928
1736354400000|2025-01-08 16:40:00|5005.7|5004.2|5002.7|5001.2|5005.7|5004.2|5001.7|5000.2|7105
1736354700000|2025-01-08 16:45:00|5003.7|5002.2|5000.7|4999.2|5003.7|5002.2|5000.7|4999.2|3476
1736355000000|2025-01-08 16:50:00|5000.2|4998.7|4998.7|4997.2|5000.7|4999.2|4997.7|4996.2|4982
1736355300000|2025-01-08 16:55:00|4999.7|4998.2|4999.7|4998.2|4999.7|4998.2|4997.7|4996.2|3306
1736355600000|2025-01-08 17:00:00|4999.2|4997.7|4994.7|4993.2|5000.7|4999.2|4994.7|4993.2|1580
1736355900000|2025-01-08 17:05:00|4995.2|4993.7|4991.7|4990.2|4995.7|4994.2|4990.7|4989.2|2551
1736356200000|2025-01-08 17:10:00|4991.2|4989.7|4984.7|4983.2|4991.7|4990.2|4984.7|4983.2|2375
1736356500000|2025-01-08 17:15:00|4985.7|4984.2|4986.7|4985.2|4987.7|4986.2|4984.7|4983.2|2166
1736356800000|2025-01-08 17:20:00|4987.7|4986.2|4982.7|4981.2|4987.7|4986.2|4981.7|4980.2|1877
1736357100000|2025-01-08 17:25:00|4983.2|4981.7|4975.7|4974.2|4983.7|4982.2|4973.7|4972.2|2078
1736357400000|2025-01-08 17:30:00|4976.7|4975.2|4977.7|4976.2|4979.7|4978.2|4973.7|4972.2|2091
1736357700000|2025-01-08 17:35:00|4978.2|4976.7|4977.7|4976.2|4979.7|4978.2|4976.7|4975.2|1741
1736358000000|2025-01-08 17:40:00|4976.7|4975.2|4982.7|4981.2|4982.7|4981.2|4976.7|4975.2|1653
1736358300000|2025-01-08 17:45:00|4982.2|4980.7|4980.7|4979.2|4982.7|4981.2|4980.7|4979.2|833
1736358600000|2025-01-08 17:50:00|4981.7|4980.2|4984.7|4983.2|4985.7|4984.2|4980.7|4979.2|1040
1736358900000|2025-01-08 17:55:00|4985.2|4983.7|4985.7|4984.2|4987.7|4986.2|4983.7|4982.2|637
1736359200000|2025-01-08 18:00:00|4985.2|4983.7|4990.7|4989.2|4991.7|4990.2|4984.7|4983.2|1480
1736359500000|2025-01-08 18:05:00|4991.2|4989.7|4992.7|4991.2|4993.2|4991.7|4989.7|4988.2|579
1736359800000|2025-01-08 18:10:00|4991.7|4990.2|4992.7|4991.2|4993.7|4992.2|4991.7|4990.2|1189
1736360100000|2025-01-08 18:15:00|4993.7|4992.2|4993.7|4992.2|4994.7|4993.2|4992.7|4991.2|812
1736360400000|2025-01-08 18:20:00|4993.2|4991.7|4995.2|4993.7|4995.7|4994.2|4992.7|4991.2|791
1736360700000|2025-01-08 18:25:00|4995.7|4994.2|4997.7|4996.2|4999.7|4998.2|4994.7|4993.2|1180
1736361000000|2025-01-08 18:30:00|4996.7|4995.2|4995.7|4994.2|4997.7|4996.2|4995.7|4994.2|821
1736361300000|2025-01-08 18:35:00|4996.2|4994.7|4998.7|4997.2|4998.7|4997.2|4995.7|4994.2|633
1736361600000|2025-01-08 18:40:00|4997.7|4996.2|4996.7|4995.2|4997.7|4996.2|4995.7|4994.2|551
1736361900000|2025-01-08 18:45:00|4996.2|4994.7|4992.7|4991.2|4996.7|4995.2|4992.7|4991.2|516
1736362200000|2025-01-08 18:50:00|4993.2|4991.7|4986.7|4985.2|4993.7|4992.2|4984.7|4983.2|926
1736362500000|2025-01-08 18:55:00|4987.7|4986.2|4988.7|4987.2|4989.7|4988.2|4985.7|4984.2|480
1736362800000|2025-01-08 19:00:00|4989.2|4987.7|4988.7|4987.2|4989.7|4988.2|4985.7|4984.2|631
1736363100000|2025-01-08 19:05:00|4989.7|4988.2|4997.7|4996.2|4997.7|4996.2|4989.7|4988.2|814
1736363400000|2025-01-08 19:10:00|4997.2|4995.7|4991.7|4990.2|4997.7|4996.2|4990.7|4989.2|1111
1736363700000|2025-01-08 19:15:00|4992.2|4990.7|4997.2|4995.7|4997.7|4996.2|4991.7|4990.2|527
1736364000000|2025-01-08 19:20:00|4996.7|4995.2|4999.7|4998.2|5000.7|4999.2|4995.7|4994.2|766
1736364300000|2025-01-08 19:25:00|4998.7|4997.2|5001.7|5000.2|5003.7|5002.2|4997.7|4996.2|689
1736364600000|2025-01-08 19:30:00|5000.7|4999.2|4995.7|4994.2|5001.2|4999.7|4995.7|4994.2|953
1736364900000|2025-01-08 19:35:00|4996.2|4994.7|4994.7|4993.2|4996.7|4995.2|4993.7|4992.2|323
1736365200000|2025-01-08 19:40:00|4993.7|4992.2|4993.7|4992.2|4994.7|4993.2|4992.7|4991.2|227
1736365500000|2025-01-08 19:45:00|4993.2|4991.7|4995.7|4994.2|4996.7|4995.2|4992.7|4991.2|205
1736365800000|2025-01-08 19:50:00|4996.7|4995.2|4994.7|4993.2|4996.7|4995.2|4994.7|4993.2|142
1736366100000|2025-01-08 19:55:00|4993.7|4992.2|4994.7|4993.2|4996.7|4995.2|4993.7|4992.2|271
1736366400000|2025-01-08 20:00:00|4995.2|4993.7|4996.7|4995.2|4996.7|4995.2|4994.7|4993.2|361
1736366700000|2025-01-08 20:05:00|4997.2|4995.7|4994.7|4993.2|4997.7|4996.2|4993.7|4992.2|174
1736367000000|2025-01-08 20:10:00|4995.2|4993.7|4992.7|4991.2|4996.7|4995.2|4992.7|4991.2|361
1736367300000|2025-01-08 20:15:00|4993.2|4991.7|4996.7|4995.2|4996.7|4995.2|4992.7|4991.2|264
1736367600000|2025-01-08 20:20:00|4997.2|4995.7|4997.7|4996.2|4997.7|4996.2|4995.7|4994.2|233
1736367900000|2025-01-08 20:25:00|4996.7|4995.2|4997.7|4996.2|4998.7|4997.2|4995.7|4994.2|431
1736368200000|2025-01-08 20:30:00|4998.2|4996.7|4996.2|4994.7|4998.7|4997.2|4995.7|4994.2|312
1736368500000|2025-01-08 20:35:00|4995.7|4994.2|4994.7|4993.2|4996.7|4995.2|4994.7|4993.2|231
1736368800000|2025-01-08 20:40:00|4995.7|4994.2|4996.7|4995.2|4997.7|4996.2|4994.7|4993.2|369
1736369100000|2025-01-08 20:45:00|4997.2|4995.7|4997.7|4996.2|4998.7|4997.2|4996.7|4995.2|541
1736369400000|2025-01-08 20:50:00|4998.2|4996.7|5001.7|5000.2|5001.7|5000.2|4997.7|4996.2|695
1736369700000|2025-01-08 20:55:00|5000.7|4999.2|5000.2|4998.7|5001.7|5000.2|4997.7|4996.2|2384
1736370000000|2025-01-08 21:00:00|5000.25|4997.25|5001.75|4998.75|5004.65|5001.65|5000.25|4997.25|29
1736370300000|2025-01-08 21:05:00|5001.95|4998.95|5002.35|4999.35|5002.65|4999.65|5000.65|4997.65|0
1736370600000|2025-01-08 21:10:00|5002.15|4999.15|5000.15|4997.15|5002.45|4999.45|4999.75|4996.75|0
1736370900000|2025-01-08 21:15:00|5000.25|4997.25|5000.95|4997.95|5001.45|4998.45|5000.15|4997.15|0
1736371200000|2025-01-08 21:20:00|5001.15|4998.15|5000.45|4997.45|5001.25|4998.25|5000.15|4997.15|0
1736371500000|2025-01-08 21:25:00|5000.65|4997.65|5002.15|4999.15|5002.45|4999.45|5000.45|4997.45|0
1736371800000|2025-01-08 21:30:00|5002.05|4999.05|4998.55|4995.55|5002.15|4999.15|4998.05|4995.05|0
1736372100000|2025-01-08 21:35:00|4998.75|4995.75|4997.45|4994.45|4998.75|4995.75|4995.05|4992.05|0
1736372400000|2025-01-08 21:40:00|4997.05|4994.05|4997.55|4994.55|4997.75|4994.75|4996.55|4993.55|0
1736372700000|2025-01-08 21:45:00|4997.65|4994.65|4998.95|4995.95|4998.95|4995.95|4997.45|4994.45|0
1736373000000|2025-01-08 21:50:00|4998.75|4995.75|4998.75|4995.75|4999.15|4996.15|4998.05|4995.05|0
1736373300000|2025-01-08 21:55:00|4998.55|4995.55|4997.55|4994.55|4998.95|4995.95|4997.55|4994.55|0
1736373600000|2025-01-08 22:00:00|4997.75|4994.75|4998.25|4995.25|4998.45|4995.45|4997.65|4994.65|0
1736373900000|2025-01-08 22:05:00|4998.05|4995.05|4998.35|4995.35|4998.65|4995.65|4997.85|4994.85|0
1736374200000|2025-01-08 22:10:00|4998.55|4995.55|4998.35|4995.35|4998.75|4995.75|4998.35|4995.35|0
1736374500000|2025-01-08 22:15:00|4998.45|4995.45|4998.15|4995.15|4998.55|4995.55|4998.15|4995.15|0
1736374800000|2025-01-08 22:20:00|4998.05|4995.05|4998.15|4995.15|4998.15|4995.15|4997.85|4994.85|0
1736375100000|2025-01-08 22:25:00|4998.35|4995.35|4997.95|4994.95|4998.35|4995.35|4997.85|4994.85|0
1736375400000|2025-01-08 22:30:00|4998.4|4995.4|4999.2|4996.2|4999.2|4996.2|4998.3|4995.3|0
1736376000000|2025-01-08 22:40:00|4999.3|4996.3|4999.2|4996.2|4999.3|4996.3|4999.2|4996.2|0
1736376600000|2025-01-08 22:50:00|4999.1|4996.1|4999.2|4996.2|4999.2|4996.2|4998.9|4995.9|0
1736376900000|2025-01-08 22:55:00|4999.3|4996.3|4999.3|4996.3|4999.3|4996.3|4999.3|4996.3|0
1736377200000|2025-01-08 23:00:00|4999.1|4996.1|4997.9|4994.9|4999.1|4996.1|4996.7|4993.7|0
1736377500000|2025-01-08 23:05:00|4998|4995|4998.4|4995.4|4998.6|4995.6|4997.8|4994.8|0
1736377800000|2025-01-08 23:10:00|4998.5|4995.5|4999.3|4996.3|4999.8|4996.8|4998.3|4995.3|0
1736378100000|2025-01-08 23:15:00|4999.2|4996.2|4999.2|4996.2|4999.7|4996.7|4999|4996|0
1736378400000|2025-01-08 23:20:00|4999|4996|4999.7|4996.7|4999.8|4996.8|4999|4996|0
1736378700000|2025-01-08 23:25:00|4999.8|4996.8|4999.3|4996.3|5000.1|4997.1|4998.9|4995.9|0
1736379000000|2025-01-08 23:30:00|4999.2|4996.2|4998.7|4995.7|4999.6|4996.6|4998.3|4995.3|0
1736379300000|2025-01-08 23:35:00|4998.6|4995.6|4999|4996|4999.1|4996.1|4998.5|4995.5|0
1736379600000|2025-01-08 23:40:00|4999.1|4996.1|4998.4|4995.4|4999.2|4996.2|4998.4|4995.4|0
1736379900000|2025-01-08 23:45:00|4998.5|4995.5|4996|4993|4998.7|4995.7|4995.3|4992.3|0
1736380200000|2025-01-08 23:50:00|4996.1|4993.1|4996|4993|4997.2|4994.2|4996|4993|0
1736380500000|2025-01-08 23:55:00|4996.1|4993.1|4995.3|4992.3|4996.5|4993.5|4995|4992|0
1736380800000|2025-01-09 00:00:00|4995.6|4992.6|4995.3|4992.3|4996.5|4993.5|4995.3|4992.3|0
1736381100000|2025-01-09 00:05:00|4994.8|4991.8|4994.1|4991.1|4995.8|4992.8|4994.1|4991.1|0
1736381400000|2025-01-09 00:10:00|4994.2|4991.2|4994.3|4991.3|4997.9|4994.9|4993.8|4990.8|0
1736381700000|2025-01-09 00:15:00|4994.4|4991.4|4992.7|4990.7|4994.8|4991.8|4988.2|4986.2|263
1736382000000|2025-01-09 00:20:00|4993.2|4991.2|4994.2|4992.2|4995.2|4993.2|4993.2|4991.2|52
1736382300000|2025-01-09 00:25:00|4994.7|4992.7|4992.2|4990.2|4994.7|4992.7|4992.2|4990.2|44
1736382600000|2025-01-09 00:30:00|4992.7|4990.7|4991.7|4989.7|4993.2|4991.2|4991.2|4989.2|21
1736382900000|2025-01-09 00:35:00|4992.2|4990.2|4989.2|4987.2|4992.7|4990.7|4988.2|4986.2|257
1736383200000|2025-01-09 00:40:00|4989.7|4987.7|4990.2|4988.2|4990.2|4988.2|4988.7|4986.7|19
1736383500000|2025-01-09 00:45:00|4989.7|4987.7|4993.2|4991.2|4993.2|4991.2|4989.7|4987.7|81
1736383800000|2025-01-09 00:50:00|4993.7|4991.7|4994.2|4992.2|4994.2|4992.2|4993.2|4991.2|34
1736384100000|2025-01-09 00:55:00|4993.7|4991.7|4995.7|4993.7|4996.2|4994.2|4993.7|4991.7|34
1736384400000|2025-01-09 01:00:00|4995.2|4993.2|4995.7|4993.7|4995.7|4993.7|4994.2|4992.2|3
1736384700000|2025-01-09 01:05:00|4996.2|4994.2|4995.2|4993.2|4996.7|4994.7|4994.2|4992.2|20
1736385000000|2025-01-09 01:10:00|4995.7|4993.7|4997.2|4995.2|4997.2|4995.2|4995.7|4993.7|20
1736385300000|2025-01-09 01:15:00|4996.7|4994.7|4998.7|4996.7|4999.2|4997.2|4996.2|4994.2|91
1736385600000|2025-01-09 01:20:00|4999.2|4997.2|4996.2|4994.2|4999.2|4997.2|4996.2|4994.2|211
1736385900000|2025-01-09 01:25:00|4995.2|4993.2|4997.2|4995.2|4997.2|4995.2|4995.2|4993.2|48
1736386200000|2025-01-09 01:30:00|4996.2|4994.2|4995.7|4993.7|4996.2|4994.2|4994.2|4992.2|66
1736386500000|2025-01-09 01:35:00|4996.2|4994.2|4996.2|4994.2|4996.7|4994.7|4994.2|4992.2|95
1736386800000|2025-01-09 01:40:00|4996.7|4994.7|4998.2|4996.2|4998.2|4996.2|4996.7|4994.7|62
1736387100000|2025-01-09 01:45:00|4997.2|4995.2|4997.7|4995.7|4997.7|4995.7|4996.2|4994.2|65
1736387400000|2025-01-09 01:50:00|4998.2|4996.2|4998.2|4996.2|4998.2|4996.2|4998.2|4996.2|0
1736387700000|2025-01-09 01:55:00|4999.2|4997.2|4997.2|4995.2|4999.2|4997.2|4997.2|4995.2|76
1736388000000|2025-01-09 02:00:00|4997.7|4995.7|4999.2|4997.2|4999.2|4997.2|4997.2|4995.2|30
1736388300000|2025-01-09 02:05:00|4998.7|4996.7|4999.2|4997.2|5000.2|4998.2|4998.7|4996.7|39
1736388600000|2025-01-09 02:10:00|5000.2|4998.2|4999.2|4997.2|5000.2|4998.2|4998.2|4996.2|42
1736388900000|2025-01-09 02:15:00|4999.7|4997.7|5000.7|4998.7|5000.7|4998.7|4999.2|4997.2|81
1736389200000|2025-01-09 02:20:00|5000.2|4998.2|5001.7|4999.7|5002.2|5000.2|4999.7|4997.7|104
1736389500000|2025-01-09 02:25:00|5002.2|5000.2|5004.2|5002.2|5004.7|5002.7|5002.2|5000.2|184
1736389800000|2025-01-09 02:30:00|5003.2|5001.2|5003.2|5001.2|5003.2|5001.2|5002.2|5000.2|75
1736390100000|2025-01-09 02:35:00|5004.2|5002.2|5003.2|5001.2|5004.2|5002.2|5003.2|5001.2|36
1736390400000|2025-01-09 02:40:00|5002.7|5000.7|5005.2|5003.2|5005.2|5003.2|5002.2|5000.2|34
1736390700000|2025-01-09 02:45:00|5004.2|5002.2|5004.2|5002.2|5004.2|5002.2|5004.2|5002.2|18
1736391000000|2025-01-09 02:50:00|5004.7|5002.7|5005.2|5003.2|5005.2|5003.2|5004.2|5002.2|28
1736391300000|2025-01-09 02:55:00|5006.2|5004.2|5006.7|5004.7|5006.7|5004.7|5006.2|5004.2|75
1736391600000|2025-01-09 03:00:00|5006.2|5004.2|5007.2|5005.2|5007.2|5005.2|5006.2|5004.2|146
1736391900000|2025-01-09 03:05:00|5006.7|5004.7|5006.7|5004.7|5006.7|5004.7|5006.2|5004.2|14
1736392200000|2025-01-09 03:10:00|5006.2|5004.2|5007.2|5005.2|5007.2|5005.2|5006.2|5004.2|16
1736392500000|2025-01-09 03:15:00|5006.7|5004.7|5005.7|5003.7|5006.7|5004.7|5005.2|5003.2|122
1736392800000|2025-01-09 03:20:00|5006.2|5004.2|5004.2|5002.2|5006.2|5004.2|5004.2|5002.2|36
1736393100000|2025-01-09 03:25:00|5003.2|5001.2|5005.2|5003.2|5005.2|5003.2|5003.2|5001.2|12
1736393400000|2025-01-09 03:30:00|5004.7|5002.7|5004.2|5002.2|5004.7|5002.7|5004.2|5002.2|15
1736393700000|2025-01-09 03:35:00|5005.2|5003.2|5007.2|5005.2|5007.2|5005.2|5005.2|5003.2|32
1736394000000|2025-01-09 03:40:00|5006.7|5004.7|5007.2|5005.2|5007.2|5005.2|5006.7|5004.7|39
1736394300000|2025-01-09 03:45:00|5006.7|5004.7|5005.2|5003.2|5006.7|5004.7|5005.2|5003.2|38
1736394600000|2025-01-09 03:50:00|5004.2|5002.2|5002.2|5000.2|5004.2|5002.2|5002.2|5000.2|22
1736394900000|2025-01-09 03:55:00|5000.2|4998.2|5000.2|4998.2|5001.2|4999.2|4999.2|4997.2|74
1736395200000|2025-01-09 04:00:00|5000.7|4998.7|4999.2|4997.2|5001.2|4999.2|4999.2|4997.2|35
1736395500000|2025-01-09 04:05:00|4999.7|4997.7|4997.2|4995.2|4999.7|4997.7|4997.2|4995.2|87
1736395800000|2025-01-09 04:10:00|4997.7|4995.7|4996.2|4994.2|4998.2|4996.2|4996.2|4994.2|60
1736396100000|2025-01-09 04:15:00|4996.7|4994.7|4996.2|4994.2|4996.7|4994.7|4995.2|4993.2|19
1736396400000|2025-01-09 04:20:00|4997.2|4995.2|4997.2|4995.2|4997.2|4995.2|4996.7|4994.7|18
1736396700000|2025-01-09 04:25:00|4996.2|4994.2|4996.2|4994.2|4997.2|4995.2|4996.2|4994.2|35
1736397000000|2025-01-09 04:30:00|4995.2|4993.2|4995.2|4993.2|4995.7|4993.7|4995.2|4993.2|33
1736397300000|2025-01-09 04:35:00|4994.2|4992.2|4996.2|4994.2|4996.2|4994.2|4994.2|4992.2|44
1736397600000|2025-01-09 04:40:00|4997.2|4995.2|4996.2|4994.2|4997.2|4995.2|4996.2|4994.2|85
1736397900000|2025-01-09 04:45:00|4996.7|4994.7|4995.2|4993.2|4996.7|4994.7|4995.2|4993.2|59
1736398200000|2025-01-09 04:50:00|4995.7|4993.7|4997.7|4995.7|4997.7|4995.7|4995.7|4993.7|17
1736398500000|2025-01-09 04:55:00|4998.2|4996.2|4997.7|4995.7|4999.2|4997.2|4997.2|4995.2|53
1736398800000|2025-01-09 05:00:00|4997.2|4995.2|4997.7|4995.7|4997.7|4995.7|4996.2|4994.2|46
1736399100000|2025-01-09 05:05:00|4998.2|4996.2|4999.2|4997.2|5000.2|4998.2|4998.2|4996.2|28
1736399400000|2025-01-09 05:10:00|4999.7|4997.7|4999.2|4997.2|4999.7|4997.7|4999.2|4997.2|12
1736399700000|2025-01-09 05:15:00|4998.2|4996.2|4999.2|4997.2|4999.2|4997.2|4997.2|4995.2|143
1736400000000|2025-01-09 05:20:00|4998.2|4996.2|4997.2|4995.2|4998.2|4996.2|4997.2|4995.2|71
1736400300000|2025-01-09 05:25:00|4996.2|4994.2|4996.2|4994.2|4996.7|4994.7|4995.7|4993.7|69
1736400600000|2025-01-09 05:30:00|4995.7|4993.7|4996.2|4994.2|4996.2|4994.2|4995.2|4993.2|3
1736400900000|2025-01-09 05:35:00|4996.7|4994.7|4996.7|4994.7|4997.2|4995.2|4996.2|4994.2|11
1736401200000|2025-01-09 05:40:00|4997.2|4995.2|4996.7|4994.7|4997.2|4995.2|4996.2|4994.2|4
1736401500000|2025-01-09 05:45:00|4997.2|4995.2|4996.7|4994.7|4997.2|4995.2|4996.2|4994.2|13
1736401800000|2025-01-09 05:50:00|4997.2|4995.2|4997.2|4995.2|4997.7|4995.7|4997.2|4995.2|4
1736402100000|2025-01-09 05:55:00|4996.7|4994.7|4996.7|4994.7|4997.2|4995.2|4996.2|4994.2|39
1736402400000|2025-01-09 06:00:00|4997.2|4995.2|4996.2|4994.2|4997.2|4995.2|4995.2|4993.2|26
1736402700000|2025-01-09 06:05:00|4996.7|4994.7|4997.7|4995.7|4998.2|4996.2|4996.7|4994.7|48
1736403000000|2025-01-09 06:10:00|4997.2|4995.2|4996.2|4994.2|4998.2|4996.2|4995.2|4993.2|129
1736403300000|2025-01-09 06:15:00|4995.2|4993.2|4995.2|4993.2|4997.2|4995.2|4994.7|4992.7|151
1736403600000|2025-01-09 06:20:00|4994.7|4992.7|4992.7|4990.7|4994.7|4992.7|4992.7|4990.7|28
1736403900000|2025-01-09 06:25:00|4992.2|4990.2|4994.2|4992.2|4994.7|4992.7|4992.2|4990.2|85
1736404200000|2025-01-09 06:30:00|4993.2|4991.2|4995.2|4993.2|4997.2|4995.2|4992.7|4990.7|253
1736404500000|2025-01-09 06:35:00|4996.2|4994.2|4993.2|4991.2|4997.2|4995.2|4993.2|4991.2|277
1736404800000|2025-01-09 06:40:00|4994.2|4992.2|4994.2|4992.2|4994.7|4992.7|4993.2|4991.2|24
1736405100000|2025-01-09 06:45:00|4993.7|4991.7|4994.2|4992.2|4994.2|4992.2|4993.2|4991.2|42
1736405400000|2025-01-09 06:50:00|4993.7|4991.7|4995.2|4993.2|4995.2|4993.2|4993.7|4991.7|70
1736405700000|2025-01-09 06:55:00|4996.2|4994.2|4993.2|4991.2|4996.2|4994.2|4992.2|4990.2|245
1736406000000|2025-01-09 07:00:00|4992.95|4991.45|4993.95|4992.45|4994.95|4993.45|4990.95|4989.45|540
1736406300000|2025-01-09 07:05:00|4992.95|4991.45|4989.95|4988.45|4993.95|4992.45|4989.95|4988.45|244
1736406600000|2025-01-09 07:10:00|4990.95|4989.45|4990.95|4989.45|4991.95|4990.45|4989.95|4988.45|175
1736406900000|2025-01-09 07:15:00|4991.95|4990.45|4987.95|4986.45|4991.95|4990.45|4987.95|4986.45|517
1736407200000|2025-01-09 07:20:00|4988.45|4986.95|4987.95|4986.45|4988.95|4987.45|4986.95|4985.45|404
1736407500000|2025-01-09 07:25:00|4986.95|4985.45|4986.95|4985.45|4987.95|4986.45|4985.95|4984.45|495
1736407800000|2025-01-09 07:30:00|4987.45|4985.95|4982.95|4981.45|4987.95|4986.45|4982.95|4981.45|929
1736408100000|2025-01-09 07:35:00|4980.95|4979.45|4985.95|4984.45|4985.95|4984.45|4979.95|4978.45|1236
1736408400000|2025-01-09 07:40:00|4984.95|4983.45|4985.95|4984.45|4985.95|4984.45|4983.95|4982.45|1055
1736408700000|2025-01-09 07:45:00|4984.95|4983.45|4977.95|4976.45|4984.95|4983.45|4975.95|4974.45|1588
1736409000000|2025-01-09 07:50:00|4976.95|4975.45|4973.95|4972.45|4978.95|4977.45|4973.95|4972.45|1389
1736409300000|2025-01-09 07:55:00|4972.95|4971.45|4976.95|4975.45|4976.95|4975.45|4970.95|4969.45|2845
1736409600000|2025-01-09 08:00:00|4975.45|4973.95|4972.95|4971.45|4981.95|4980.45|4970.95|4969.45|5560
1736409900000|2025-01-09 08:05:00|4971.95|4970.45|4981.95|4980.45|4983.95|4982.45|4970.95|4969.45|4914
1736410200000|2025-01-09 08:10:00|4982.95|4981.45|4977.95|4976.45|4982.95|4981.45|4977.95|4976.45|4141
1736410500000|2025-01-09 08:15:00|4976.95|4975.45|4983.95|4982.45|4984.95|4983.45|4975.95|4974.45|3157
1736410800000|2025-01-09 08:20:00|4983.45|4981.95|4984.95|4983.45|4987.95|4986.45|4979.95|4978.45|3859
1736411100000|2025-01-09 08:25:00|4985.45|4983.95|4990.95|4989.45|4991.95|4990.45|4983.95|4982.45|3116
1736411400000|2025-01-09 08:30:00|4991.95|4990.45|4994.95|4993.45|4994.95|4993.45|4989.95|4988.45|3736
1736411700000|2025-01-09 08:35:00|4995.45|4993.95|4994.95|4993.45|4996.95|4995.45|4992.95|4991.45|1680
1736412000000|2025-01-09 08:40:00|4993.95|4992.45|4994.95|4993.45|4997.95|4996.45|4993.95|4992.45|1991
1736412300000|2025-01-09 08:45:00|4993.95|4992.45|4989.95|4988.45|4993.95|4992.45|4987.95|4986.45|2870
1736412600000|2025-01-09 08:50:00|4988.95|4987.45|4993.95|4992.45|4994.95|4993.45|4987.95|4986.45|1921
1736412900000|2025-01-09 08:55:00|4992.95|4991.45|4994.95|4993.45|4994.95|4993.45|4992.95|4991.45|2481
1736413200000|2025-01-09 09:00:00|4995.95|4994.45|4992.95|4991.45|4995.95|4994.45|4991.95|4990.45|3574
1736413500000|2025-01-09 09:05:00|4993.45|4991.95|4991.95|4990.45|4994.95|4993.45|4988.95|4987.45|2611
1736413800000|2025-01-09 09:10:00|4992.95|4991.45|4992.95|4991.45|4995.45|4993.95|4991.95|4990.45|870
1736414100000|2025-01-09 09:15:00|4991.95|4990.45|4990.95|4989.45|4993.95|4992.45|4990.95|4989.45|1616
1736414400000|2025-01-09 09:20:00|4991.95|4990.45|4985.95|4984.45|4991.95|4990.45|4985.95|4984.45|1692
1736414700000|2025-01-09 09:25:00|4984.95|4983.45|4987.95|4986.45|4989.95|4988.45|4984.95|4983.45|1733
1736415000000|2025-01-09 09:30:00|4986.95|4985.45|4989.95|4988.45|4990.95|4989.45|4985.95|4984.45|1917
1736415300000|2025-01-09 09:35:00|4990.45|4988.95|4992.95|4991.45|4993.95|4992.45|4988.95|4987.45|1164
1736415600000|2025-01-09 09:40:00|4991.95|4990.45|4993.95|4992.45|4995.95|4994.45|4991.95|4990.45|16417
1736415900000|2025-01-09 09:45:00|4992.95|4991.45|4990.95|4989.45|4992.95|4991.45|4988.95|4987.45|1928
1736416200000|2025-01-09 09:50:00|4989.95|4988.45|4991.95|4990.45|4992.95|4991.45|4989.95|4988.45|425
1736416500000|2025-01-09 09:55:00|4992.95|4991.45|4994.95|4993.45|4995.95|4994.45|4991.95|4990.45|1547
1736416800000|2025-01-09 10:00:00|4995.95|4994.45|4998.95|4997.45|4999.95|4998.45|4995.95|4994.45|4112
1736417100000|2025-01-09 10:05:00|4999.95|4998.45|4999.95|4998.45|5000.95|4999.45|4996.95|4995.45|2988
1736417400000|2025-01-09 10:10:00|5000.95|4999.45|4997.95|4996.45|5000.95|4999.45|4997.95|4996.45|1057
1736417700000|2025-01-09 10:15:00|4998.95|4997.45|4998.95|4997.45|4999.95|4998.45|4995.95|4994.45|2885
1736418000000|2025-01-09 10:20:00|4997.95|4996.45|4999.95|4998.45|5000.95|4999.45|4997.95|4996.45|1022
1736418300000|2025-01-09 10:25:00|5000.45|4998.95|5002.95|5001.45|5002.95|5001.45|4999.95|4998.45|1204
1736418600000|2025-01-09 10:30:00|5003.95|5002.45|5002.95|5001.45|5003.95|5002.45|5001.95|5000.45|2144
1736418900000|2025-01-09 10:35:00|5001.95|5000.45|5004.95|5003.45|5005.95|5004.45|5001.95|5000.45|8328
1736419200000|2025-01-09 10:40:00|5005.95|5004.45|5001.95|5000.45|5005.95|5004.45|4999.95|4998.45|1991
1736419500000|2025-01-09 10:45:00|5002.95|5001.45|5002.95|5001.45|5003.95|5002.45|4999.95|4998.45|1372
1736419800000|2025-01-09 10:50:00|5003.95|5002.45|5004.95|5003.45|5005.95|5004.45|5003.95|5002.45|1553
1736420100000|2025-01-09 10:55:00|5005.45|5003.95|5003.95|5002.45|5005.95|5004.45|5003.95|5002.45|3127
1736420400000|2025-01-09 11:00:00|5002.95|5001.45|5002.95|5001.45|5006.95|5005.45|5002.95|5001.45|2771
1736420700000|2025-01-09 11:05:00|5003.95|5002.45|5006.95|5005.45|5007.95|5006.45|5003.95|5002.45|2173
1736421000000|2025-01-09 11:10:00|5005.95|5004.45|5004.95|5003.45|5007.95|5006.45|5003.95|5002.45|1980
1736421300000|2025-01-09 11:15:00|5005.95|5004.45|5006.95|5005.45|5006.95|5005.45|5004.95|5003.45|1815
1736421600000|2025-01-09 11:20:00|5005.95|5004.45|5008.95|5007.45|5008.95|5007.45|5005.95|5004.45|1508
1736421900000|2025-01-09 11:25:00|5008.45|5006.95|5008.95|5007.45|5008.95|5007.45|5007.95|5006.45|1682
1736422200000|2025-01-09 11:30:00|5007.95|5006.45|5007.95|5006.45|5007.95|5006.45|5005.95|5004.45|1878
1736422500000|2025-01-09 11:35:00|5008.95|5007.45|5004.95|5003.45|5008.95|5007.45|5002.95|5001.45|2057
1736422800000|2025-01-09 11:40:00|5003.95|5002.45|5003.95|5002.45|5004.95|5003.45|5002.95|5001.45|1692
1736423100000|2025-01-09 11:45:00|5004.95|5003.45|5005.95|5004.45|5006.95|5005.45|5004.95|5003.45|1434
1736423400000|2025-01-09 11:50:00|5006.95|5005.45|5006.95|5005.45|5007.95|5006.45|5005.95|5004.45|1926
1736423700000|2025-01-09 11:55:00|5005.95|5004.45|5004.95|5003.45|5006.95|5005.45|5004.95|5003.45|769
1736424000000|2025-01-09 12:00:00|5005.95|5004.45|5009.95|5008.45|5009.95|5008.45|5005.95|5004.45|864
1736424300000|2025-01-09 12:05:00|5008.95|5007.45|5007.95|5006.45|5008.95|5007.45|5005.95|5004.45|1777
1736424600000|2025-01-09 12:10:00|5008.95|5007.45|5010.95|5009.45|5010.95|5009.45|5008.95|5007.45|1211
1736424900000|2025-01-09 12:15:00|5010.45|5008.95|5008.95|5007.45|5010.95|5009.45|5008.95|5007.45|1328
1736425200000|2025-01-09 12:20:00|5007.95|5006.45|5005.95|5004.45|5008.95|5007.45|5004.95|5003.45|1354
1736425500000|2025-01-09 12:25:00|5006.95|5005.45|5006.95|5005.45|5006.95|5005.45|5005.95|5004.45|1128
1736425800000|2025-01-09 12:30:00|5007.95|5006.45|5009.95|5008.45|5009.95|5008.45|5005.95|5004.45|1323
1736426100000|2025-01-09 12:35:00|5008.95|5007.45|5007.95|5006.45|5010.95|5009.45|5007.95|5006.45|1674
1736426400000|2025-01-09 12:40:00|5006.95|5005.45|5006.95|5005.45|5006.95|5005.45|5004.95|5003.45|1314
1736426700000|2025-01-09 12:45:00|5005.95|5004.45|5007.95|5006.45|5008.95|5007.45|5003.95|5002.45|3234
1736427000000|2025-01-09 12:50:00|5008.95|5007.45|5008.95|5007.45|5008.95|5007.45|5007.95|5006.45|1172
1736427300000|2025-01-09 12:55:00|5009.95|5008.45|5013.95|5012.45|5013.95|5012.45|5009.95|5008.45|2777
1736427600000|2025-01-09 13:00:00|5012.95|5011.45|5015.95|5014.45|5015.95|5014.45|5010.95|5009.45|3436
1736427900000|2025-01-09 13:05:00|5016.95|5015.45|5017.95|5016.45|5017.95|5016.45|5015.95|5014.45|3191
1736428200000|2025-01-09 13:10:00|5016.95|5015.45|5018.95|5017.45|5018.95|5017.45|5016.95|5015.45|1480
1736428500000|2025-01-09 13:15:00|5019.95|5018.45|5016.95|5015.45|5019.95|5018.45|5015.95|5014.45|2367
1736428800000|2025-01-09 13:20:00|5017.95|5016.45|5016.95|5015.45|5019.95|5018.45|5016.95|5015.45|2079
1736429100000|2025-01-09 13:25:00|5017.95|5016.45|5019.95|5018.45|5020.95|5019.45|5017.45|5015.95|1881
1736429400000|2025-01-09 13:30:00|5018.95|5017.45|5021.95|5020.45|5021.95|5020.45|5018.95|5017.45|1560
1736429700000|2025-01-09 13:35:00|5020.95|5019.45|5020.95|5019.45|5020.95|5019.45|5016.95|5015.45|2517
1736430000000|2025-01-09 13:40:00|5019.95|5018.45|5021.95|5020.45|5021.95|5020.45|5019.95|5018.45|1335
1736430300000|2025-01-09 13:45:00|5020.95|5019.45|5017.95|5016.45|5021.95|5020.45|5016.95|5015.45|2923
1736430600000|2025-01-09 13:50:00|5016.95|5015.45|5016.95|5015.45|5017.95|5016.45|5014.95|5013.45|2942
1736430900000|2025-01-09 13:55:00|5015.95|5014.45|5016.95|5015.45|5017.95|5016.45|5014.95|5013.45|2675
1736431200000|2025-01-09 14:00:00|5017.95|5016.45|5017.95|5016.45|5018.95|5017.45|5014.95|5013.45|6080
1736431500000|2025-01-09 14:05:00|5018.95|5017.45|5021.95|5020.45|5021.95|5020.45|5018.45|5016.95|2793
1736431800000|2025-01-09 14:10:00|5020.95|5019.45|5019.95|5018.45|5021.95|5020.45|5018.95|5017.45|5218
1736432100000|2025-01-09 14:15:00|5020.95|5019.45|5020.95|5019.45|5021.95|5020.45|5019.95|5018.45|2401
1736432400000|2025-01-09 14:20:00|5021.45|5019.95|5020.95|5019.45|5024.95|5023.45|5020.95|5019.45|5904
1736432700000|2025-01-09 14:25:00|5021.95|5020.45|5022.95|5021.45|5023.95|5022.45|5020.95|5019.45|3556
1736433000000|2025-01-09 14:30:00|5022.45|5020.95|5021.95|5020.45|5023.95|5022.45|5021.95|5020.45|2661
1736433300000|2025-01-09 14:35:00|5022.95|5021.45|5020.95|5019.45|5023.95|5022.45|5020.95|5019.45|3815
1736433600000|2025-01-09 14:40:00|5021.45|5019.95|5018.95|5017.45|5021.95|5020.45|5017.95|5016.45|3797
1736433900000|2025-01-09 14:45:00|5019.95|5018.45|5021.95|5020.45|5022.95|5021.45|5019.95|5018.45|1087
1736434200000|2025-01-09 14:50:00|5022.95|5021.45|5020.95|5019.45|5023.95|5022.45|5020.95|5019.45|1784
1736434500000|2025-01-09 14:55:00|5019.95|5018.45|5022.95|5021.45|5023.95|5022.45|5018.95|5017.45|1823
1736434800000|2025-01-09 15:00:00|5021.95|5020.45|5021.95|5020.45|5023.95|5022.45|5021.95|5020.45|3029
1736435100000|2025-01-09 15:05:00|5022.45|5020.95|5024.95|5023.45|5026.95|5025.45|5022.45|5020.95|3891
1736435400000|2025-01-09 15:10:00|5023.95|5022.45|5024.95|5023.45|5024.95|5023.45|5022.95|5021.45|2896
1736435700000|2025-01-09 15:15:00|5023.95|5022.45|5022.95|5021.45|5023.95|5022.45|5021.95|5020.45|3161
1736436000000|2025-01-09 15:20:00|5021.95|5020.45|5019.95|5018.45|5021.95|5020.45|5018.95|5017.45|1842
1736436300000|2025-01-09 15:25:00|5018.95|5017.45|5019.95|5018.45|5021.95|5020.45|5018.95|5017.45|3671
1736436600000|2025-01-09 15:30:00|5020.95|5019.45|5021.95|5020.45|5021.95|5020.45|5018.95|5017.45|1388
1736436900000|2025-01-09 15:35:00|5020.95|5019.45|5021.95|5020.45|5022.95|5021.45|5020.95|5019.45|6217
1736437200000|2025-01-09 15:40:00|5022.95|5021.45|5020.95|5019.45|5023.95|5022.45|5020.95|5019.45|2352
1736437500000|2025-01-09 15:45:00|5021.95|5020.45|5024.95|5023.45|5024.95|5023.45|5020.95|5019.45|2180
1736437800000|2025-01-09 15:50:00|5025.95|5024.45|5023.95|5022.45|5025.95|5024.45|5022.95|5021.45|3853
1736438100000|2025-01-09 15:55:00|5024.95|5023.45|5024.95|5023.45|5025.95|5024.45|5023.95|5022.45|4002
1736438400000|2025-01-09 16:00:00|5023.95|5022.45|5023.95|5022.45|5023.95|5022.45|5022.95|5021.45|5717
1736438700000|2025-01-09 16:05:00|5024.95|5023.45|5022.95|5021.45|5025.95|5024.45|5022.95|5021.45|3906
1736439000000|2025-01-09 16:10:00|5023.95|5022.45|5021.95|5020.45|5023.95|5022.45|5020.95|5019.45|2781
1736439300000|2025-01-09 16:15:00|5022.95|5021.45|5023.95|5022.45|5023.95|5022.45|5021.95|5020.45|10082
1736439600000|2025-01-09 16:20:00|5024.95|5023.45|5022.95|5021.45|5024.95|5023.45|5021.95|5020.45|8432
1736439900000|2025-01-09 16:25:00|5021.95|5020.45|5021.95|5020.45|5022.95|5021.45|5020.95|5019.45|10406
1736440200000|2025-01-09 16:30:00|5020.03|5018.53|5021.03|5019.53|5022.03|5020.53|5020.03|5018.53|24820
1736440500000|2025-01-09 16:35:00|5022.03|5020.53|5023.03|5021.53|5024.03|5022.53|5021.03|5019.53|10026
1736440800000|2025-01-09 16:40:00|5024.03|5022.53|5025.03|5023.53|5026.03|5024.53|5023.03|5021.53|3532
1736441100000|2025-01-09 16:45:00|5026.03|5024.53|5023.03|5021.53|5026.03|5024.53|5023.03|5021.53|3386
1736441400000|2025-01-09 16:50:00|5024.03|5022.53|5025.03|5023.53|5025.03|5023.53|5023.03|5021.53|4245
1736441700000|2025-01-09 16:55:00|5026.03|5024.53|5025.03|5023.53|5026.03|5024.53|5025.03|5023.53|1727
1736442000000|2025-01-09 17:00:00|5025.53|5024.03|5024.03|5022.53|5026.03|5024.53|5024.03|5022.53|1836
1736442300000|2025-01-09 17:05:00|5023.03|5021.53|5023.03|5021.53|5024.03|5022.53|5023.03|5021.53|723
1736442600000|2025-01-09 17:10:00|5022.03|5020.53|5022.03|5020.53|5022.03|5020.53|5021.53|5020.03|581
1736442900000|2025-01-09 17:15:00|||||||||62
1736443200000|2025-01-09 17:20:00|5023.03|5021.53|5022.03|5020.53|5023.03|5021.53|5022.03|5020.53|787
1736443500000|2025-01-09 17:25:00|5023.03|5021.53|5023.03|5021.53|5023.03|5021.53|5023.03|5021.53|539
1736443800000|2025-01-09 17:30:00|5022.03|5020.53|5023.03|5021.53|5023.03|5021.53|5022.03|5020.53|730
1736444100000|2025-01-09 17:35:00|||||||||208
1736444400000|2025-01-09 17:40:00|||||||||158
1736444700000|2025-01-09 17:45:00|||||||||40
1736445000000|2025-01-09 17:50:00|5024.03|5022.53|5024.03|5022.53|5024.03|5022.53|5024.03|5022.53|539
1736445300000|2025-01-09 17:55:00|5023.03|5021.53|5023.03|5021.53|5024.03|5022.53|5023.03|5021.53|440
1736445600000|2025-01-09 18:00:00|5024.03|5022.53|5023.03|5021.53|5024.03|5022.53|5023.03|5021.53|94
1736445900000|2025-01-09 18:05:00|||||||||4204
1736446200000|2025-01-09 18:10:00|5022.03|5020.53|5023.03|5021.53|5023.03|5021.53|5022.03|5020.53|121
1736446500000|2025-01-09 18:15:00|||||||||78
1736446800000|2025-01-09 18:20:00|5022.03|5020.53|5022.03|5020.53|5022.03|5020.53|5022.03|5020.53|168
1736447100000|2025-01-09 18:25:00|||||||||196
1736447400000|2025-01-09 18:30:00|||||||||118
1736447700000|2025-01-09 18:35:00|||||||||284
1736448000000|2025-01-09 18:40:00|5021.03|5019.53|5021.03|5019.53|5021.03|5019.53|5021.03|5019.53|294
1736448300000|2025-01-09 18:45:00|5022.03|5020.53|5022.03|5020.53|5022.03|5020.53|5022.03|5020.53|81
1736448600000|2025-01-09 18:50:00|||||||||18
1736448900000|2025-01-09 18:55:00|||||||||8
1736449200000|2025-01-09 19:00:00|||||||||161
1736449500000|2025-01-09 19:05:00|||||||||57
1736449800000|2025-01-09 19:10:00|||||||||8
1736450100000|2025-01-09 19:15:00|||||||||11
1736450400000|2025-01-09 19:20:00|5022.53|5021.03|5022.03|5020.53|5023.03|5021.53|5022.03|5020.53|362
1736450700000|2025-01-09 19:25:00|||||||||11
1736451000000|2025-01-09 19:30:00|5022.53|5021.03|5022.03|5020.53|5022.53|5021.03|5022.03|5020.53|148
1736451300000|2025-01-09 19:35:00|||||||||14
1736451600000|2025-01-09 19:40:00|||||||||16
1736451900000|2025-01-09 19:45:00|||||||||44
1736452200000|2025-01-09 19:50:00|5023.03|5021.53|5022.03|5020.53|5023.03|5021.53|5022.03|5020.53|202
1736452500000|2025-01-09 19:55:00|||||||||203
1736452800000|2025-01-09 20:00:00|||||||||14
1736453100000|2025-01-09 20:05:00|||||||||58
1736453400000|2025-01-09 20:10:00|||||||||28
1736453700000|2025-01-09 20:15:00|||||||||73
1736454000000|2025-01-09 20:20:00|||||||||117
1736454300000|2025-01-09 20:25:00|||||||||203
1736454600000|2025-01-09 20:30:00|||||||||31
1736454900000|2025-01-09 20:35:00|||||||||17
1736455200000|2025-01-09 20:40:00|||||||||161
1736455500000|2025-01-09 20:45:00|5021.03|5019.53|5022.03|5020.53|5022.03|5020.53|5021.03|5019.53|385
1736455800000|2025-01-09 20:50:00|5021.53|5020.03|5022.03|5020.53|5022.03|5020.53|5021.03|5019.53|287
1736456100000|2025-01-09 20:55:00|5023.03|5021.53|5022.53|5021.03|5023.03|5021.53|5022.03|5020.53|534
1736456400000|2025-01-09 21:00:00|5023.28|5020.28|5023.28|5020.28|5023.28|5020.28|5023.28|5020.28|18
1736459700000|2025-01-09 21:55:00|5023.38|5020.38|5023.38|5020.38|5023.38|5020.38|5023.38|5020.38|0
1736463600000|2025-01-09 23:00:00|5022.48|5019.48|5019.38|5016.38|5023.08|5020.08|5019.28|5016.28|0
1736463900000|2025-01-09 23:05:00|5019.68|5016.68|5021.58|5018.58|5023.08|5020.08|5018.08|5015.08|0
1736464200000|2025-01-09 23:10:00|5021.68|5018.68|5019.98|5016.98|5022.08|5019.08|5019.38|5016.38|0
1736464500000|2025-01-09 23:15:00|5019.48|5016.48|5017.78|5014.78|5020.18|5017.18|5017.68|5014.68|0
1736464800000|2025-01-09 23:20:00|5017.48|5014.48|5017.38|5014.38|5017.78|5014.78|5015.98|5012.98|0
1736465100000|2025-01-09 23:25:00|5017.48|5014.48|5016.68|5013.68|5018.48|5015.48|5015.98|5012.98|0
1736465400000|2025-01-09 23:30:00|5016.58|5013.58|5014.08|5011.08|5016.68|5013.68|5013.28|5010.28|0
1736465700000|2025-01-09 23:35:00|5014.18|5011.18|5011.78|5008.78|5014.98|5011.98|5010.58|5007.58|0
1736466000000|2025-01-09 23:40:00|5011.68|5008.68|5013.38|5010.38|5013.98|5010.98|5011.68|5008.68|0
1736466300000|2025-01-09 23:45:00|5013.48|5010.48|5013.58|5010.58|5014.08|5011.08|5011.88|5008.88|0
1736466600000|2025-01-09 23:50:00|5013.78|5010.78|5012.58|5009.58|5014.48|5011.48|5012.08|5009.08|0
1736466900000|2025-01-09 23:55:00|5012.78|5009.78|5013.18|5010.18|5013.78|5010.78|5012.78|5009.78|0
1736467200000|2025-01-10 00:00:00|5013.28|5010.28|5013.08|5010.08|5014.48|5011.48|5012.58|5009.58|0
1736467500000|2025-01-10 00:05:00|5013.18|5010.18|5011.38|5008.38|5014.28|5011.28|5011.08|5008.08|0
1736467800000|2025-01-10 00:10:00|5011.58|5008.58|5013.08|5010.08|5016.78|5013.78|5011.58|5008.58|0
1736468100000|2025-01-10 00:15:00|5012.98|5009.98|5001.28|4999.28|5013.98|5010.98|5001.28|4999.28|641
1736468400000|2025-01-10 00:20:00|5001.78|4999.78|5002.28|5000.28|5003.78|5001.78|5001.28|4999.28|255
1736468700000|2025-01-10 00:25:00|5002.78|5000.78|5003.28|5001.28|5006.78|5004.78|5002.28|5000.28|240
1736469000000|2025-01-10 00:30:00|5003.78|5001.78|5003.28|5001.28|5004.28|5002.28|5002.78|5000.78|249
1736469300000|2025-01-10 00:35:00|5004.28|5002.28|5005.28|5003.28|5006.28|5004.28|5004.28|5002.28|102
1736469600000|2025-01-10 00:40:00|5004.28|5002.28|5005.28|5003.28|5005.28|5003.28|5003.78|5001.78|85
1736469900000|2025-01-10 00:45:00|5006.28|5004.28|5008.28|5006.28|5009.28|5007.28|5006.28|5004.28|110
1736470200000|2025-01-10 00:50:00|5009.28|5007.28|5008.28|5006.28|5010.28|5008.28|5008.28|5006.28|146
1736470500000|2025-01-10 00:55:00|5009.28|5007.28|5008.28|5006.28|5009.28|5007.28|5008.28|5006.28|93
1736470800000|2025-01-10 01:00:00|5009.28|5007.28|5010.28|5008.28|5010.28|5008.28|5006.28|5004.28|210
1736471100000|2025-01-10 01:05:00|5009.78|5007.78|5012.78|5010.78|5013.28|5011.28|5009.28|5007.28|110
1736471400000|2025-01-10 01:10:00|5012.28|5010.28|5013.28|5011.28|5013.28|5011.28|5011.28|5009.28|88
1736471700000|2025-01-10 01:15:00|5014.28|5012.28|5016.28|5014.28|5016.28|5014.28|5012.78|5010.78|35
1736472000000|2025-01-10 01:20:00|5016.78|5014.78|5018.28|5016.28|5019.28|5017.28|5016.28|5014.28|63
1736472300000|2025-01-10 01:25:00|5019.28|5017.28|5017.28|5015.28|5019.28|5017.28|5016.78|5014.78|89
1736472600000|2025-01-10 01:30:00|5017.78|5015.78|5018.7|5016.7|5020.2|5018.2|5017.28|5015.28|45
1736472900000|2025-01-10 01:35:00|5017.7|5015.7|5017.7|5015.7|5018.2|5016.2|5016.7|5014.7|32
1736473200000|2025-01-10 01:40:00|5018.7|5016.7|5017.2|5015.2|5018.7|5016.7|5016.7|5014.7|25
1736473500000|2025-01-10 01:45:00|5016.7|5014.7|5015.7|5013.7|5016.7|5014.7|5015.7|5013.7|24
1736473800000|2025-01-10 01:50:00|5015.2|5013.2|5015.7|5013.7|5017.2|5015.2|5014.7|5012.7|23
1736474100000|2025-01-10 01:55:00|5014.7|5012.7|5015.7|5013.7|5015.7|5013.7|5014.7|5012.7|16
1736474400000|2025-01-10 02:00:00|5016.7|5014.7|5013.7|5011.7|5016.7|5014.7|5013.7|5011.7|50
1736474700000|2025-01-10 02:05:00|5014.2|5012.2|5012.7|5010.7|5014.7|5012.7|5012.7|5010.7|77
1736475000000|2025-01-10 02:10:00|5013.2|5011.2|5013.7|5011.7|5014.2|5012.2|5012.7|5010.7|33
1736475300000|2025-01-10 02:15:00|5014.2|5012.2|5015.2|5013.2|5015.7|5013.7|5013.7|5011.7|86
1736475600000|2025-01-10 02:20:00|5014.7|5012.7|5016.7|5014.7|5017.7|5015.7|5014.7|5012.7|154
1736475900000|2025-01-10 02:25:00|5017.2|5015.2|5018.7|5016.7|5018.7|5016.7|5017.2|5015.2|58
1736476200000|2025-01-10 02:30:00|5019.7|5017.7|5021.2|5019.2|5021.7|5019.7|5019.7|5017.7|70
1736476500000|2025-01-10 02:35:00|5020.7|5018.7|5018.7|5016.7|5021.2|5019.2|5018.7|5016.7|14
1736476800000|2025-01-10 02:40:00|5019.2|5017.2|5020.2|5018.2|5020.2|5018.2|5019.2|5017.2|18
1736477100000|2025-01-10 02:45:00|5019.7|5017.7|5019.7|5017.7|5019.7|5017.7|5019.7|5017.7|13
1736477400000|2025-01-10 02:50:00|5020.2|5018.2|5020.7|5018.7|5021.7|5019.7|5019.7|5017.7|111
1736477700000|2025-01-10 02:55:00|5021.2|5019.2|5021.2|5019.2|5021.7|5019.7|5020.7|5018.7|11
1736478000000|2025-01-10 03:00:00|5020.7|5018.7|5021.2|5019.2|5021.7|5019.7|5020.7|5018.7|7
1736478300000|2025-01-10 03:05:00|5021.7|5019.7|5021.7|5019.7|5021.7|5019.7|5020.7|5018.7|8
1736478600000|2025-01-10 03:10:00|5021.2|5019.2|5023.2|5021.2|5024.2|5022.2|5021.2|5019.2|69
1736478900000|2025-01-10 03:15:00|5022.7|5020.7|5022.7|5020.7|5023.7|5021.7|5022.7|5020.7|39
1736479200000|2025-01-10 03:20:00|||||||||8
1736479500000|2025-01-10 03:25:00|5022.2|5020.2|5021.7|5019.7|5022.2|5020.2|5020.7|5018.7|19
1736479800000|2025-01-10 03:30:00|5021.2|5019.2|5020.7|5018.7|5021.7|5019.7|5020.7|5018.7|3
1736480100000|2025-01-10 03:35:00|5021.7|5019.7|5019.7|5017.7|5021.7|5019.7|5019.7|5017.7|10
1736480400000|2025-01-10 03:40:00|5020.7|5018.7|5021.7|5019.7|5021.7|5019.7|5020.7|5018.7|24
1736480700000|2025-01-10 03:45:00|5020.7|5018.7|5021.7|5019.7|5021.7|5019.7|5020.7|5018.7|8
1736481000000|2025-01-10 03:50:00|5022.2|5020.2|5022.7|5020.7|5023.2|5021.2|5022.2|5020.2|18
1736481300000|2025-01-10 03:55:00|5022.2|5020.2|5021.7|5019.7|5022.7|5020.7|5021.2|5019.2|11
1736481600000|2025-01-10 04:00:00|5021.2|5019.2|5020.7|5018.7|5021.7|5019.7|5019.7|5017.7|72
1736481900000|2025-01-10 04:05:00|5020.2|5018.2|5017.7|5015.7|5020.7|5018.7|5017.7|5015.7|272
1736482200000|2025-01-10 04:10:00|5018.7|5016.7|5019.7|5017.7|5020.2|5018.2|5018.7|5016.7|16
1736482500000|2025-01-10 04:15:00|5018.7|5016.7|5020.7|5018.7|5022.7|5020.7|5018.7|5016.7|341
1736482800000|2025-01-10 04:20:00|5020.2|5018.2|5019.7|5017.7|5020.7|5018.7|5019.7|5017.7|22
1736483100000|2025-01-10 04:25:00|5019.2|5017.2|5018.7|5016.7|5019.2|5017.2|5018.7|5016.7|0
1736483400000|2025-01-10 04:30:00|5018.2|5016.2|5017.7|5015.7|5019.2|5017.2|5017.7|5015.7|55
1736483700000|2025-01-10 04:35:00|5017.2|5015.2|5016.7|5014.7|5018.7|5016.7|5016.7|5014.7|155
1736484000000|2025-01-10 04:40:00|5017.2|5015.2|5016.7|5014.7|5017.2|5015.2|5016.7|5014.7|60
1736484300000|2025-01-10 04:45:00|5016.2|5014.2|5016.7|5014.7|5016.7|5014.7|5015.7|5013.7|82
1736484600000|2025-01-10 04:50:00|5017.7|5015.7|5020.7|5018.7|5020.7|5018.7|5017.7|5015.7|63
1736484900000|2025-01-10 04:55:00|5020.2|5018.2|5020.7|5018.7|5020.7|5018.7|5019.7|5017.7|87
1736485200000|2025-01-10 05:00:00|5021.2|5019.2|5018.7|5016.7|5021.2|5019.2|5018.7|5016.7|5
1736485500000|2025-01-10 05:05:00|5019.2|5017.2|5020.2|5018.2|5020.7|5018.7|5018.7|5016.7|60
1736485800000|2025-01-10 05:10:00|5020.7|5018.7|5019.7|5017.7|5020.7|5018.7|5019.7|5017.7|7
1736486100000|2025-01-10 05:15:00|5020.7|5018.7|5020.7|5018.7|5021.7|5019.7|5020.7|5018.7|44
1736486400000|2025-01-10 05:20:00|5021.2|5019.2|5021.2|5019.2|5021.2|5019.2|5020.7|5018.7|2
1736486700000|2025-01-10 05:25:00|5020.7|5018.7|5021.7|5019.7|5022.7|5020.7|5020.7|5018.7|6
1736487000000|2025-01-10 05:30:00|5021.2|5019.2|5021.7|5019.7|5022.7|5020.7|5020.7|5018.7|18
1736487300000|2025-01-10 05:35:00|5022.2|5020.2|5021.2|5019.2|5022.2|5020.2|5021.2|5019.2|19
1736487600000|2025-01-10 05:40:00|5021.7|5019.7|5021.7|5019.7|5022.2|5020.2|5021.7|5019.7|2
1736487900000|2025-01-10 05:45:00|5021.2|5019.2|5021.7|5019.7|5022.7|5020.7|5021.2|5019.2|12
1736488200000|2025-01-10 05:50:00|5022.7|5020.7|5021.7|5019.7|5022.7|5020.7|5021.7|5019.7|36
1736488500000|2025-01-10 05:55:00|5021.2|5019.2|5020.7|5018.7|5021.7|5019.7|5019.7|5017.7|14
1736488800000|2025-01-10 06:00:00|5019.7|5017.7|5019.2|5017.2|5019.7|5017.7|5018.7|5016.7|34
1736489100000|2025-01-10 06:05:00|5019.7|5017.7|5018.2|5016.2|5019.7|5017.7|5017.7|5015.7|22
1736489400000|2025-01-10 06:10:00|5017.7|5015.7|5014.7|5012.7|5018.2|5016.2|5014.7|5012.7|88
1736489700000|2025-01-10 06:15:00|5016.7|5014.7|5016.7|5014.7|5017.7|5015.7|5016.7|5014.7|268
1736490000000|2025-01-10 06:20:00|5017.2|5015.2|5014.2|5012.2|5017.2|5015.2|5014.2|5012.2|47
1736490300000|2025-01-10 06:25:00|5013.7|5011.7|5012.7|5010.7|5013.7|5011.7|5012.7|5010.7|71
1736490600000|2025-01-10 06:30:00|5013.2|5011.2|5013.7|5011.7|5015.2|5013.2|5012.7|5010.7|111
1736490900000|2025-01-10 06:35:00|5012.7|5010.7|5012.7|5010.7|5012.7|5010.7|5012.7|5010.7|29
1736491200000|2025-01-10 06:40:00|5012.2|5010.2|5012.7|5010.7|5012.7|5010.7|5012.2|5010.2|17
1736491500000|2025-01-10 06:45:00|5013.7|5011.7|5013.7|5011.7|5015.7|5013.7|5012.7|5010.7|240
1736491800000|2025-01-10 06:50:00|5013.2|5011.2|5011.7|5009.7|5013.2|5011.2|5011.7|5009.7|149
1736492100000|2025-01-10 06:55:00|5012.2|5010.2|5011.7|5009.7|5012.2|5010.2|5010.7|5008.7|167
1736492400000|2025-01-10 07:00:00|5011.45|5009.95|5012.45|5010.95|5015.45|5013.95|5011.45|5009.95|662
1736492700000|2025-01-10 07:05:00|5011.45|5009.95|5012.45|5010.95|5013.45|5011.95|5011.45|5009.95|331
1736493000000|2025-01-10 07:10:00|5013.45|5011.95|5017.45|5015.95|5017.45|5015.95|5013.45|5011.95|325
1736493300000|2025-01-10 07:15:00|5016.45|5014.95|5018.45|5016.95|5018.45|5016.95|5015.95|5014.45|270
1736493600000|2025-01-10 07:20:00|5017.45|5015.95|5016.45|5014.95|5018.45|5016.95|5015.45|5013.95|824
1736493900000|2025-01-10 07:25:00|5015.45|5013.95|5014.45|5012.95|5015.45|5013.95|5012.45|5010.95|456
1736494200000|2025-01-10 07:30:00|5013.45|5011.95|5014.45|5012.95|5016.45|5014.95|5013.45|5011.95|244
1736494500000|2025-01-10 07:35:00|5015.45|5013.95|5013.45|5011.95|5017.45|5015.95|5012.45|5010.95|406
1736494800000|2025-01-10 07:40:00|5012.45|5010.95|5011.45|5009.95|5014.45|5012.95|5010.45|5008.95|781
1736495100000|2025-01-10 07:45:00|5010.45|5008.95|5012.45|5010.95|5012.45|5010.95|5010.45|5008.95|754
1736495400000|2025-01-10 07:50:00|5013.45|5011.95|5014.45|5012.95|5014.45|5012.95|5013.45|5011.95|439
1736495700000|2025-01-10 07:55:00|5013.95|5012.45|5014.45|5012.95|5015.45|5013.95|5011.45|5009.95|1264
1736496000000|2025-01-10 08:00:00|5013.45|5011.95|5015.45|5013.95|5020.45|5018.95|5011.45|5009.95|6413
1736496300000|2025-01-10 08:05:00|5016.45|5014.95|5013.45|5011.95|5016.45|5014.95|5009.45|5007.95|3423
1736496600000|2025-01-10 08:10:00|5012.45|5010.95|5019.45|5017.95|5019.45|5017.95|5012.45|5010.95|3143
1736496900000|2025-01-10 08:15:00|5018.45|5016.95|5019.45|5017.95|5021.45|5019.95|5016.45|5014.95|3173
1736497200000|2025-01-10 08:20:00|5020.45|5018.95|5018.45|5016.95|5022.45|5020.95|5017.45|5015.95|1965
1736497500000|2025-01-10 08:25:00|5019.45|5017.95|5021.45|5019.95|5021.45|5019.95|5017.45|5015.95|2547
1736497800000|2025-01-10 08:30:00|5022.45|5020.95|5022.45|5020.95|5023.45|5021.95|5020.45|5018.95|3107
1736498100000|2025-01-10 08:35:00|5021.45|5019.95|5024.45|5022.95|5024.45|5022.95|5020.45|5018.95|1759
1736498400000|2025-01-10 08:40:00|5025.45|5023.95|5023.45|5021.95|5025.45|5023.95|5023.45|5021.95|1902
1736498700000|2025-01-10 08:45:00|5022.45|5020.95|5021.45|5019.95|5023.45|5021.95|5020.45|5018.95|1502
1736499000000|2025-01-10 08:50:00|5022.45|5020.95|5019.45|5017.95|5022.95|5021.45|5018.45|5016.95|2390
1736499300000|2025-01-10 08:55:00|5018.45|5016.95|5022.45|5020.95|5023.45|5021.95|5017.45|5015.95|1031
1736499600000|2025-01-10 09:00:00|5023.45|5021.95|5016.45|5014.95|5023.45|5021.95|5015.45|5013.95|2112
1736499900000|2025-01-10 09:05:00|5015.45|5013.95|5014.45|5012.95|5017.45|5015.95|5013.45|5011.95|2667
1736500200000|2025-01-10 09:10:00|5013.45|5011.95|5013.45|5011.95|5014.45|5012.95|5009.45|5007.95|2227
1736500500000|2025-01-10 09:15:00|5012.45|5010.95|5009.45|5007.95|5012.45|5010.95|5009.45|5007.95|8107
1736500800000|2025-01-10 09:20:00|5008.45|5006.95|5010.45|5008.95|5010.45|5008.95|5006.45|5004.95|1618
1736501100000|2025-01-10 09:25:00|5011.45|5009.95|5013.95|5012.45|5014.45|5012.95|5011.45|5009.95|1279
1736501400000|2025-01-10 09:30:00|5013.45|5011.95|5013.45|5011.95|5017.45|5015.95|5012.45|5010.95|4781
1736501700000|2025-01-10 09:35:00|5014.45|5012.95|5014.45|5012.95|5015.45|5013.95|5013.45|5011.95|1318
1736502000000|2025-01-10 09:40:00|5015.45|5013.95|5017.45|5015.95|5018.45|5016.95|5015.45|5013.95|3636
1736502300000|2025-01-10 09:45:00|5018.45|5016.95|5019.45|5017.95|5019.45|5017.95|5015.45|5013.95|2060
1736502600000|2025-01-10 09:50:00|5018.45|5016.95|5019.45|5017.95|5019.45|5017.95|5015.45|5013.95|1783
1736502900000|2025-01-10 09:55:00|5020.45|5018.95|5019.45|5017.95|5020.45|5018.95|5017.45|5015.95|3663
1736503200000|2025-01-10 10:00:00|5020.45|5018.95|5020.45|5018.95|5021.45|5019.95|5018.45|5016.95|1156
1736503500000|2025-01-10 10:05:00|5021.45|5019.95|5017.45|5015.95|5022.45|5020.95|5016.45|5014.95|4516
1736503800000|2025-01-10 10:10:00|5018.45|5016.95|5023.45|5021.95|5023.45|5021.95|5017.45|5015.95|2054
1736504100000|2025-01-10 10:15:00|5024.45|5022.95|5022.45|5020.95|5024.45|5022.95|5022.45|5020.95|3776
1736504400000|2025-01-10 10:20:00|5021.45|5019.95|5024.45|5022.95|5025.45|5023.95|5019.45|5017.95|3444
1736504700000|2025-01-10 10:25:00|5025.45|5023.95|5026.45|5024.95|5026.45|5024.95|5024.45|5022.95|2633
1736505000000|2025-01-10 10:30:00|5025.45|5023.95|5026.45|5024.95|5027.45|5025.95|5025.45|5023.95|2878
1736505300000|2025-01-10 10:35:00|5027.45|5025.95|5030.45|5028.95|5031.45|5029.95|5026.45|5024.95|2715
1736505600000|2025-01-10 10:40:00|5031.45|5029.95|5031.45|5029.95|5033.45|5031.95|5030.45|5028.95|2862
1736505900000|2025-01-10 10:45:00|5030.45|5028.95|5031.45|5029.95|5031.45|5029.95|5029.45|5027.95|2503
1736506200000|2025-01-10 10:50:00|5030.45|5028.95|5026.45|5024.95|5030.45|5028.95|5025.45|5023.95|9992
1736506500000|2025-01-10 10:55:00|5025.45|5023.95|5023.45|5021.95|5025.45|5023.95|5021.45|5019.95|9382
1736506800000|2025-01-10 11:00:00|5024.45|5022.95|5027.45|5025.95|5028.45|5026.95|5024.45|5022.95|2974
1736507100000|2025-01-10 11:05:00|5026.45|5024.95|5029.45|5027.95|5029.45|5027.95|5026.45|5024.95|1347
1736507400000|2025-01-10 11:10:00|5030.45|5028.95|5029.45|5027.95|5030.45|5028.95|5028.45|5026.95|1338
1736507700000|2025-01-10 11:15:00|5030.45|5028.95|5032.45|5030.95|5033.45|5031.95|5029.45|5027.95|2002
1736508000000|2025-01-10 11:20:00|5033.45|5031.95|5033.45|5031.95|5035.45|5033.95|5032.45|5030.95|2891
1736508300000|2025-01-10 11:25:00|5033.95|5032.45|5033.45|5031.95|5034.45|5032.95|5032.45|5030.95|1359
1736508600000|2025-01-10 11:30:00|5034.45|5032.95|5034.45|5032.95|5035.45|5033.95|5032.45|5030.95|2086
1736508900000|2025-01-10 11:35:00|5035.45|5033.95|5035.45|5033.95|5036.45|5034.95|5033.45|5031.95|1659
1736509200000|2025-01-10 11:40:00|5034.45|5032.95|5032.95|5031.45|5035.45|5033.95|5032.45|5030.95|2848
1736509500000|2025-01-10 11:45:00|5033.45|5031.95|5033.45|5031.95|5033.45|5031.95|5031.45|5029.95|1031
1736509800000|2025-01-10 11:50:00|5032.45|5030.95|5033.45|5031.95|5034.45|5032.95|5031.45|5029.95|1819
1736510100000|2025-01-10 11:55:00|5033.95|5032.45|5032.45|5030.95|5035.45|5033.95|5032.45|5030.95|5519
1736510400000|2025-01-10 12:00:00|5033.45|5031.95|5031.45|5029.95|5034.45|5032.95|5030.45|5028.95|2570
1736510700000|2025-01-10 12:05:00|5030.45|5028.95|5029.45|5027.95|5030.45|5028.95|5027.45|5025.95|2123
1736511000000|2025-01-10 12:10:00|5030.45|5028.95|5025.45|5023.95|5030.45|5028.95|5023.45|5021.95|1294
1736511300000|2025-01-10 12:15:00|5026.45|5024.95|5028.45|5026.95|5028.45|5026.95|5026.45|5024.95|1295
1736511600000|2025-01-10 12:20:00|5027.45|5025.95|5027.45|5025.95|5029.45|5027.95|5026.45|5024.95|1144
1736511900000|2025-01-10 12:25:00|5026.45|5024.95|5023.45|5021.95|5027.45|5025.95|5022.45|5020.95|2556
1736512200000|2025-01-10 12:30:00|5024.45|5022.95|5027.45|5025.95|5027.45|5025.95|5023.45|5021.95|3517
1736512500000|2025-01-10 12:35:00|5028.45|5026.95|5028.45|5026.95|5029.45|5027.95|5026.45|5024.95|1247
1736512800000|2025-01-10 12:40:00|5027.45|5025.95|5028.45|5026.95|5029.45|5027.95|5027.45|5025.95|3648
1736513100000|2025-01-10 12:45:00|5027.45|5025.95|5027.45|5025.95|5027.45|5025.95|5024.45|5022.95|1677
1736513400000|2025-01-10 12:50:00|5026.45|5024.95|5027.45|5025.95|5029.45|5027.95|5025.45|5023.95|1405
1736513700000|2025-01-10 12:55:00|5028.45|5026.95|5027.45|5025.95|5028.45|5026.95|5027.45|5025.95|1418
1736514000000|2025-01-10 13:00:00|5026.45|5024.95|5024.45|5022.95|5026.45|5024.95|5023.45|5021.95|3386
1736514300000|2025-01-10 13:05:00|5023.95|5022.45|5025.45|5023.95|5027.45|5025.95|5023.45|5021.95|2802
1736514600000|2025-01-10 13:10:00|5024.45|5022.95|5025.45|5023.95|5025.45|5023.95|5022.45|5020.95|1846
1736514900000|2025-01-10 13:15:00|5026.45|5024.95|5025.45|5023.95|5026.45|5024.95|5023.45|5021.95|1564
1736515200000|2025-01-10 13:20:00|5024.45|5022.95|5024.45|5022.95|5024.45|5022.95|5022.45|5020.95|1423
1736515500000|2025-01-10 13:25:00|5025.45|5023.95|5023.95|5022.45|5026.45|5024.95|5023.95|5022.45|3271
1736515800000|2025-01-10 13:30:00|5024.45|5022.95|4997.45|4995.95|5024.95|5023.45|4997.45|4995.95|17731
1736516100000|2025-01-10 13:35:00|4996.45|4994.95|5008.45|5006.95|5008.45|5006.95|4996.45|4994.95|13173
1736516400000|2025-01-10 13:40:00|5009.45|5007.95|5005.45|5003.95|5012.95|5011.45|5002.45|5000.95|8491
1736516700000|2025-01-10 13:45:00|5006.45|5004.95|5002.45|5000.95|5009.45|5007.95|4999.45|4997.95|6841
1736517000000|2025-01-10 13:50:00|5001.45|4999.95|5006.45|5004.95|5006.45|5004.95|4998.45|4996.95|5274
1736517300000|2025-01-10 13:55:00|5005.45|5003.95|5005.45|5003.95|5006.45|5004.95|5002.45|5000.95|4141
1736517600000|2025-01-10 14:00:00|5004.95|5003.45|5013.45|5011.95|5013.45|5011.95|5003.45|5001.95|3754
1736517900000|2025-01-10 14:05:00|5012.45|5010.95|5015.45|5013.95|5015.45|5013.95|5009.45|5007.95|5851
1736518200000|2025-01-10 14:10:00|5016.45|5014.95|5018.45|5016.95|5018.45|5016.95|5014.45|5012.95|5242
1736518500000|2025-01-10 14:15:00|5019.45|5017.95|5025.45|5023.95|5027.45|5025.95|5019.45|5017.95|9479
1736518800000|2025-01-10 14:20:00|5024.45|5022.95|5023.45|5021.95|5024.45|5022.95|5019.45|5017.95|5642
1736519100000|2025-01-10 14:25:00|5022.45|5020.95|5025.45|5023.95|5026.45|5024.95|5021.45|5019.95|2500
1736519400000|2025-01-10 14:30:00|5024.45|5022.95|5021.45|5019.95|5025.45|5023.95|5018.45|5016.95|5888
1736519700000|2025-01-10 14:35:00|5020.45|5018.95|5013.45|5011.95|5023.45|5021.95|5011.45|5009.95|7614
1736520000000|2025-01-10 14:40:00|5014.45|5012.95|5017.45|5015.95|5020.45|5018.95|5011.45|5009.95|4529
1736520300000|2025-01-10 14:45:00|5018.45|5016.95|5007.45|5005.95|5018.45|5016.95|5007.45|5005.95|5020
1736520600000|2025-01-10 14:50:00|5006.95|5005.45|5005.45|5003.95|5010.45|5008.95|5004.45|5002.95|5348
1736520900000|2025-01-10 14:55:00|5004.45|5002.95|5006.45|5004.95|5009.45|5007.95|5004.45|5002.95|4180
1736521200000|2025-01-10 15:00:00|5005.45|5003.95|4994.45|4992.95|5005.95|5004.45|4990.45|4988.95|14402
1736521500000|2025-01-10 15:05:00|4995.45|4993.95|4978.45|4976.95|4997.45|4995.95|4977.45|4975.95|16665
1736521800000|2025-01-10 15:10:00|4980.45|4978.95|4986.45|4984.95|4987.45|4985.95|4978.45|4976.95|10082
1736522100000|2025-01-10 15:15:00|4987.45|4985.95|4993.45|4991.95|4998.45|4996.95|4986.45|4984.95|8955
1736522400000|2025-01-10 15:20:00|4992.45|4990.95|4999.45|4997.95|4999.45|4997.95|4992.45|4990.95|6200
1736522700000|2025-01-10 15:25:00|4998.45|4996.95|5001.45|4999.95|5001.45|4999.95|4995.45|4993.95|6156
1736523000000|2025-01-10 15:30:00|5002.45|5000.95|5001.45|4999.95|5005.45|5003.95|4998.95|4997.45|6187
1736523300000|2025-01-10 15:35:00|5000.45|4998.95|5002.95|5001.45|5003.45|5001.95|4998.45|4996.95|5279
1736523600000|2025-01-10 15:40:00|5002.45|5000.95|4995.45|4993.95|5002.45|5000.95|4994.45|4992.95|5337
1736523900000|2025-01-10 15:45:00|4996.45|4994.95|5000.45|4998.95|5001.45|4999.95|4994.45|4992.95|4009
1736524200000|2025-01-10 15:50:00|4999.45|4997.95|4992.45|4990.95|4999.45|4997.95|4987.45|4985.95|5542
1736524500000|2025-01-10 15:55:00|4993.45|4991.95|4988.45|4986.95|4993.45|4991.95|4987.45|4985.95|6839
1736524800000|2025-01-10 16:00:00|4989.45|4987.95|4980.45|4978.95|4990.45|4988.95|4979.45|4977.95|9626
1736525100000|2025-01-10 16:05:00|4981.45|4979.95|4977.45|4975.95|4983.45|4981.95|4977.45|4975.95|7347
1736525400000|2025-01-10 16:10:00|4976.45|4974.95|4977.45|4975.95|4980.45|4978.95|4973.45|4971.95|11964
1736525700000|2025-01-10 16:15:00|4978.45|4976.95|4978.45|4976.95|4983.45|4981.95|4978.45|4976.95|11664
1736526000000|2025-01-10 16:20:00|4979.45|4977.95|4982.45|4980.95|4984.45|4982.95|4978.45|4976.95|21285
1736526300000|2025-01-10 16:25:00|4981.45|4979.95|4982.45|4980.95|4985.45|4983.95|4978.45|4976.95|33724
1736526600000|2025-01-10 16:30:00|4981.45|4979.95|4979.45|4977.95|4984.45|4982.95|4978.45|4976.95|36165
1736526900000|2025-01-10 16:35:00|4980.45|4978.95|4980.45|4978.95|4981.45|4979.95|4977.45|4975.95|15256
1736527200000|2025-01-10 16:40:00|4981.45|4979.95|4990.45|4988.95|4990.45|4988.95|4980.45|4978.95|10941
1736527500000|2025-01-10 16:45:00|4989.45|4987.95|4986.45|4984.95|4991.45|4989.95|4985.45|4983.95|4515
1736527800000|2025-01-10 16:50:00|4987.45|4985.95|4986.45|4984.95|4990.45|4988.95|4986.45|4984.95|5691
1736528100000|2025-01-10 16:55:00|4985.45|4983.95|4980.45|4978.95|4985.45|4983.95|4979.45|4977.95|3764
1736528400000|2025-01-10 17:00:00|4979.45|4977.95|4977.45|4975.95|4980.95|4979.45|4977.45|4975.95|1830
1736528700000|2025-01-10 17:05:00|4976.45|4974.95|4977.45|4975.95|4978.45|4976.95|4976.45|4974.95|1891
1736529000000|2025-01-10 17:10:00|4978.45|4976.95|4978.45|4976.95|4978.45|4976.95|4976.45|4974.95|2017
1736529300000|2025-01-10 17:15:00|4978.95|4977.45|4983.45|4981.95|4983.45|4981.95|4977.45|4975.95|2300
1736529600000|2025-01-10 17:20:00|4984.45|4982.95|4983.45|4981.95|4984.45|4982.95|4980.45|4978.95|1868
1736529900000|2025-01-10 17:25:00|4984.45|4982.95|4986.45|4984.95|4986.45|4984.95|4983.45|4981.95|1174
1736530200000|2025-01-10 17:30:00|4987.45|4985.95|4987.45|4985.95|4988.45|4986.95|4986.45|4984.95|1506
1736530500000|2025-01-10 17:35:00|4986.45|4984.95|4989.45|4987.95|4990.45|4988.95|4985.45|4983.95|1060
1736530800000|2025-01-10 17:40:00|4990.45|4988.95|4991.45|4989.95|4992.45|4990.95|4989.45|4987.95|950
1736531100000|2025-01-10 17:45:00|4992.45|4990.95|4992.45|4990.95|4993.45|4991.95|4990.45|4988.95|1658
1736531400000|2025-01-10 17:50:00|4991.45|4989.95|4992.45|4990.95|4992.95|4991.45|4990.45|4988.95|1126
1736531700000|2025-01-10 17:55:00|4993.45|4991.95|4995.45|4993.95|4996.45|4994.95|4992.45|4990.95|1256
1736532000000|2025-01-10 18:00:00|4994.45|4992.95|4992.45|4990.95|4994.45|4992.95|4991.45|4989.95|1359
1736532300000|2025-01-10 18:05:00|4991.45|4989.95|4995.45|4993.95|4996.45|4994.95|4991.45|4989.95|652
1736532600000|2025-01-10 18:10:00|4996.45|4994.95|4997.45|4995.95|4998.45|4996.95|4995.45|4993.95|2164
1736532900000|2025-01-10 18:15:00|4996.45|4994.95|4997.45|4995.95|4998.45|4996.95|4996.45|4994.95|1257
1736533200000|2025-01-10 18:20:00|4998.45|4996.95|5003.45|5001.95|5003.45|5001.95|4997.45|4995.95|1642
1736533500000|2025-01-10 18:25:00|5002.45|5000.95|5005.45|5003.95|5007.45|5005.95|5002.45|5000.95|1132
1736533800000|2025-01-10 18:30:00|5004.45|5002.95|5005.45|5003.95|5006.45|5004.95|5001.45|4999.95|1112
1736534100000|2025-01-10 18:35:00|5004.45|5002.95|5008.45|5006.95|5008.45|5006.95|5004.45|5002.95|853
1736534400000|2025-01-10 18:40:00|5007.95|5006.45|5006.45|5004.95|5009.45|5007.95|5004.45|5002.95|1029
1736534700000|2025-01-10 18:45:00|5005.95|5004.45|5007.45|5005.95|5007.95|5006.45|5004.45|5002.95|746
1736535000000|2025-01-10 18:50:00|5006.45|5004.95|5007.45|5005.95|5008.45|5006.95|5004.45|5002.95|1057
1736535300000|2025-01-10 18:55:00|5006.45|5004.95|5009.45|5007.95|5010.45|5008.95|5006.45|5004.95|1364
1736535600000|2025-01-10 19:00:00|5008.95|5007.45|5003.45|5001.95|5008.95|5007.45|5003.45|5001.95|846
1736535900000|2025-01-10 19:05:00|5002.45|5000.95|4997.45|4995.95|5002.45|5000.95|4997.45|4995.95|952
1736536200000|2025-01-10 19:10:00|4996.95|4995.45|4998.45|4996.95|5000.45|4998.95|4996.45|4994.95|913
1736536500000|2025-01-10 19:15:00|4999.45|4997.95|4999.45|4997.95|5000.45|4998.95|4997.45|4995.95|684
1736536800000|2025-01-10 19:20:00|4998.45|4996.95|4998.45|4996.95|4999.45|4997.95|4996.45|4994.95|707
1736537100000|2025-01-10 19:25:00|4999.45|4997.95|5001.45|4999.95|5004.45|5002.95|4998.45|4996.95|687
1736537400000|2025-01-10 19:30:00|5000.45|4998.95|4999.45|4997.95|5001.45|4999.95|4998.45|4996.95|781
1736537700000|2025-01-10 19:35:00|4998.45|4996.95|4998.95|4997.45|4999.45|4997.95|4997.45|4995.95|650
1736538000000|2025-01-10 19:40:00|4999.45|4997.95|4997.45|4995.95|4999.45|4997.95|4996.45|4994.95|470
1736538300000|2025-01-10 19:45:00|4997.95|4996.45|4995.45|4993.95|4998.45|4996.95|4995.45|4993.95|666
1736538600000|2025-01-10 19:50:00|4996.45|4994.95|4999.45|4997.95|5000.45|4998.95|4996.45|4994.95|515
1736538900000|2025-01-10 19:55:00|5000.45|4998.95|4998.45|4996.95|5001.45|4999.95|4997.45|4995.95|786
1736539200000|2025-01-10 20:00:00|4997.45|4995.95|4997.45|4995.95|4997.45|4995.95|4994.45|4992.95|922
1736539500000|2025-01-10 20:05:00|4996.95|4995.45|4996.45|4994.95|4998.45|4996.95|4996.45|4994.95|487
1736539800000|2025-01-10 20:10:00|4995.95|4994.45|4991.45|4989.95|4996.45|4994.95|4991.45|4989.95|803
1736540100000|2025-01-10 20:15:00|4992.45|4990.95|4989.45|4987.95|4992.95|4991.45|4987.45|4985.95|725
1736540400000|2025-01-10 20:20:00|4989.95|4988.45|4989.45|4987.95|4990.45|4988.95|4987.45|4985.95|756
1736540700000|2025-01-10 20:25:00|4990.45|4988.95|4989.45|4987.95|4990.45|4988.95|4987.45|4985.95|969
1736541000000|2025-01-10 20:30:00|4988.45|4986.95|4986.45|4984.95|4989.45|4987.95|4985.45|4983.95|2360
1736541300000|2025-01-10 20:35:00|4987.45|4985.95|4988.45|4986.95|4991.45|4989.95|4986.45|4984.95|678
1736541600000|2025-01-10 20:40:00|4987.45|4985.95|4986.45|4984.95|4989.45|4987.95|4985.45|4983.95|891
1736541900000|2025-01-10 20:45:00|4985.45|4983.95|4986.45|4984.95|4987.45|4985.95|4984.95|4983.45|1216
1736542200000|2025-01-10 20:50:00|4985.45|4983.95|4989.45|4987.95|4990.45|4988.95|4984.45|4982.95|1682
1736542500000|2025-01-10 20:55:00|4988.45|4986.95|4988.95|4987.45|4991.45|4989.95|4988.45|4986.95|2642
1736542800000|2025-01-10 21:00:00|4989.5|4986.5|4988.3|4985.3|4992.1|4989.1|4986.3|4983.3|39
1736543100000|2025-01-10 21:05:00|4988.5|4985.5|4986.1|4983.1|4988.5|4985.5|4984.3|4981.3|0
1736543400000|2025-01-10 21:10:00|4986|4983|4988.5|4985.5|4988.5|4985.5|4985.3|4982.3|0
1736543700000|2025-01-10 21:15:00|4988.4|4985.4|4988.7|4985.7|4990.2|4987.2|4987.2|4984.2|0
1736544000000|2025-01-10 21:20:00|4988.9|4985.9|4987.7|4984.7|4989.4|4986.4|4987.5|4984.5|0
1736544300000|2025-01-10 21:25:00|4987.8|4984.8|4987|4984|4988|4985|4986.6|4983.6|0
1736544600000|2025-01-10 21:30:00|4987.2|4984.2|4986.3|4983.3|4987.5|4984.5|4985.9|4982.9|0
1736544900000|2025-01-10 21:35:00|4986.2|4983.2|4985.4|4982.4|4986.8|4983.8|4985.1|4982.1|0
1736545200000|2025-01-10 21:40:00|4985.5|4982.5|4985.6|4982.6|4985.8|4982.8|4985.3|4982.3|0
1736545500000|2025-01-10 21:45:00|4986|4983|4986.5|4983.5|4986.6|4983.6|4985.3|4982.3|0
1736545800000|2025-01-10 21:50:00|4986.4|4983.4|4985.8|4982.8|4987|4984|4985.6|4982.6|0
1736546100000|2025-01-10 21:55:00|4986.1|4983.1|4986.3|4983.3|4986.6|4983.6|4984.9|4981.9|0
1736722800000|2025-01-12 23:00:00|4984.4|4981.4|4982.6|4979.6|4985|4982|4982.2|4979.2|0
1736723100000|2025-01-12 23:05:00|4982.5|4979.5|4979.9|4976.9|4982.5|4979.5|4977.1|4974.1|0
1736723400000|2025-01-12 23:10:00|4979.8|4976.8|4983.8|4980.8|4983.8|4980.8|4979.5|4976.5|0
1736723700000|2025-01-12 23:15:00|4983.9|4980.9|4985.6|4982.6|4986|4983|4983.9|4980.9|0
1736724000000|2025-01-12 23:20:00|4985.7|4982.7|4985.7|4982.7|4985.8|4982.8|4984.3|4981.3|0
1736724300000|2025-01-12 23:25:00|4985.8|4982.8|4986.8|4983.8|4986.8|4983.8|4985.1|4982.1|0
1736724600000|2025-01-12 23:30:00|4987|4984|4989.7|4986.7|4990.2|4987.2|4987|4984|0
1736724900000|2025-01-12 23:35:00|4989.6|4986.6|4989.1|4986.1|4990|4987|4988.5|4985.5|0
1736725200000|2025-01-12 23:40:00|4989|4986|4989.6|4986.6|4989.9|4986.9|4989|4986|0
1736725500000|2025-01-12 23:45:00|4989.2|4986.2|4984.3|4981.3|4989.5|4986.5|4983.2|4980.2|0
1736725800000|2025-01-12 23:50:00|4984.4|4981.4|4984.8|4981.8|4986|4983|4982.9|4979.9|0
1736726100000|2025-01-12 23:55:00|4985.5|4982.5|4985.6|4982.6|4987.7|4984.7|4985|4982|0
1736726400000|2025-01-13 00:00:00|4985.8|4982.8|4987.6|4984.6|4988.7|4985.7|4985.8|4982.8|0
1736726700000|2025-01-13 00:05:00|4987.5|4984.5|4989.4|4986.4|4990.4|4987.4|4987.5|4984.5|0
1736727000000|2025-01-13 00:10:00|4989.6|4986.6|4993|4990|4993.4|4990.4|4988.9|4985.9|0
1736727300000|2025-01-13 00:15:00|4993.1|4990.1|4992.2|4990.2|4993.7|4991.7|4989.2|4987.2|504
1736727600000|2025-01-13 00:20:00|4991.7|4989.7|4990.2|4988.2|4991.7|4989.7|4989.7|4987.7|72
1736727900000|2025-01-13 00:25:00|4991.2|4989.2|4987.2|4985.2|4991.7|4989.7|4987.2|4985.2|37
1736728200000|2025-01-13 00:30:00|4987.7|4985.7|4987.2|4985.2|4989.2|4987.2|4987.2|4985.2|76
1736728500000|2025-01-13 00:35:00|4987.7|4985.7|4986.2|4984.2|4988.2|4986.2|4986.2|4984.2|54
1736728800000|2025-01-13 00:40:00|4985.2|4983.2|4986.2|4984.2|4986.2|4984.2|4985.2|4983.2|64
1736729100000|2025-01-13 00:45:00|4985.2|4983.2|4982.2|4980.2|4985.2|4983.2|4980.2|4978.2|335
1736729400000|2025-01-13 00:50:00|4983.2|4981.2|4983.2|4981.2|4984.2|4982.2|4981.2|4979.2|173
1736729700000|2025-01-13 00:55:00|4983.7|4981.7|4983.7|4981.7|4984.2|4982.2|4983.2|4981.2|79
1736730000000|2025-01-13 01:00:00|4983.2|4981.2|4981.2|4979.2|4984.2|4982.2|4980.2|4978.2|168
1736730300000|2025-01-13 01:05:00|4980.2|4978.2|4978.2|4976.2|4980.7|4978.7|4977.2|4975.2|118
1736730600000|2025-01-13 01:10:00|4978.7|4976.7|4978.2|4976.2|4980.2|4978.2|4977.2|4975.2|85
1736730900000|2025-01-13 01:15:00|4977.7|4975.7|4975.7|4973.7|4980.2|4978.2|4975.2|4973.2|282
1736731200000|2025-01-13 01:20:00|4976.2|4974.2|4975.2|4973.2|4977.2|4975.2|4970.2|4968.2|1105
1736731500000|2025-01-13 01:25:00|4974.7|4972.7|4974.2|4972.2|4976.2|4974.2|4973.7|4971.7|122
1736731800000|2025-01-13 01:30:00|4973.7|4971.7|4972.7|4970.7|4974.2|4972.2|4971.2|4969.2|126
1736732100000|2025-01-13 01:35:00|4973.2|4971.2|4971.2|4969.2|4973.2|4971.2|4970.2|4968.2|144
1736732400000|2025-01-13 01:40:00|4970.2|4968.2|4968.2|4966.2|4971.2|4969.2|4968.2|4966.2|207
1736732700000|2025-01-13 01:45:00|4967.2|4965.2|4967.2|4965.2|4968.2|4966.2|4965.2|4963.2|362
1736733000000|2025-01-13 01:50:00|4969.2|4967.2|4970.2|4968.2|4972.2|4970.2|4968.2|4966.2|166
1736733300000|2025-01-13 01:55:00|4969.7|4967.7|4971.2|4969.2|4972.2|4970.2|4969.2|4967.2|92
1736733600000|2025-01-13 02:00:00|4972.2|4970.2|4972.2|4970.2|4973.2|4971.2|4970.2|4968.2|132
1736733900000|2025-01-13 02:05:00|4971.7|4969.7|4971.7|4969.7|4972.2|4970.2|4970.2|4968.2|113
1736734200000|2025-01-13 02:10:00|4971.2|4969.2|4969.2|4967.2|4971.7|4969.7|4969.2|4967.2|28
1736734500000|2025-01-13 02:15:00|4968.7|4966.7|4970.2|4968.2|4970.7|4968.7|4968.2|4966.2|264
1736734800000|2025-01-13 02:20:00|4969.7|4967.7|4972.7|4970.7|4973.2|4971.2|4968.2|4966.2|82
1736735100000|2025-01-13 02:25:00|4973.2|4971.2|4975.2|4973.2|4975.2|4973.2|4973.2|4971.2|69
1736735400000|2025-01-13 02:30:00|4974.7|4972.7|4976.2|4974.2|4976.2|4974.2|4974.2|4972.2|51
1736735700000|2025-01-13 02:35:00|4975.2|4973.2|4974.2|4972.2|4975.7|4973.7|4974.2|4972.2|50
1736736000000|2025-01-13 02:40:00|4973.2|4971.2|4972.2|4970.2|4973.2|4971.2|4971.7|4969.7|40
1736736300000|2025-01-13 02:45:00|4972.7|4970.7|4971.2|4969.2|4972.7|4970.7|4970.2|4968.2|22
1736736600000|2025-01-13 02:50:00|4971.7|4969.7|4971.7|4969.7|4972.2|4970.2|4971.2|4969.2|8
1736736900000|2025-01-13 02:55:00|4971.2|4969.2|4972.7|4970.7|4973.2|4971.2|4971.2|4969.2|13
1736737200000|2025-01-13 03:00:00|4973.2|4971.2|4974.7|4972.7|4975.2|4973.2|4971.2|4969.2|69
1736737500000|2025-01-13 03:05:00|4974.2|4972.2|4971.7|4969.7|4974.7|4972.7|4971.7|4969.7|77
1736737800000|2025-01-13 03:10:00|4971.2|4969.2|4966.2|4964.2|4971.2|4969.2|4966.2|4964.2|84
1736738100000|2025-01-13 03:15:00|4967.2|4965.2|4968.2|4966.2|4969.2|4967.2|4967.2|4965.2|57
1736738400000|2025-01-13 03:20:00|4968.7|4966.7|4963.2|4961.2|4968.7|4966.7|4961.2|4959.2|332
1736738700000|2025-01-13 03:25:00|4963.7|4961.7|4964.7|4962.7|4965.2|4963.2|4962.2|4960.2|66
1736739000000|2025-01-13 03:30:00|4965.2|4963.2|4965.2|4963.2|4966.2|4964.2|4964.7|4962.7|64
1736739300000|2025-01-13 03:35:00|4965.7|4963.7|4965.2|4963.2|4965.7|4963.7|4963.7|4961.7|63
1736739600000|2025-01-13 03:40:00|4964.7|4962.7|4964.2|4962.2|4965.2|4963.2|4963.2|4961.2|65
1736739900000|2025-01-13 03:45:00|4965.2|4963.2|4965.7|4963.7|4966.2|4964.2|4965.2|4963.2|55
1736740200000|2025-01-13 03:50:00|4965.2|4963.2|4964.2|4962.2|4966.2|4964.2|4963.2|4961.2|122
1736740500000|2025-01-13 03:55:00|4963.2|4961.2|4963.7|4961.7|4964.2|4962.2|4961.2|4959.2|153
1736740800000|2025-01-13 04:00:00|4963.2|4961.2|4966.7|4964.7|4967.2|4965.2|4963.2|4961.2|63
1736741100000|2025-01-13 04:05:00|4966.2|4964.2|4967.2|4965.2|4967.2|4965.2|4966.2|4964.2|21
1736741400000|2025-01-13 04:10:00|4966.2|4964.2|4964.2|4962.2|4966.2|4964.2|4962.2|4960.2|186
1736741700000|2025-01-13 04:15:00|4963.7|4961.7|4964.2|4962.2|4964.2|4962.2|4962.2|4960.2|47
1736742000000|2025-01-13 04:20:00|4963.2|4961.2|4962.2|4960.2|4964.7|4962.7|4962.2|4960.2|21
1736742300000|2025-01-13 04:25:00|4963.2|4961.2|4964.2|4962.2|4964.2|4962.2|4962.2|4960.2|26
1736742600000|2025-01-13 04:30:00|4964.7|4962.7|4961.7|4959.7|4964.7|4962.7|4961.7|4959.7|76
1736742900000|2025-01-13 04:35:00|4962.2|4960.2|4962.7|4960.7|4963.2|4961.2|4962.2|4960.2|42
1736743200000|2025-01-13 04:40:00|4963.2|4961.2|4963.2|4961.2|4964.7|4962.7|4962.2|4960.2|59
1736743500000|2025-01-13 04:45:00|4964.2|4962.2|4963.2|4961.2|4964.2|4962.2|4962.2|4960.2|48
1736743800000|2025-01-13 04:50:00|4963.7|4961.7|4963.2|4961.2|4964.2|4962.2|4963.2|4961.2|40
1736744100000|2025-01-13 04:55:00|4962.7|4960.7|4964.2|4962.2|4965.2|4963.2|4962.7|4960.7|29
1736744400000|2025-01-13 05:00:00|4964.7|4962.7|4964.7|4962.7|4965.7|4963.7|4964.7|4962.7|32
1736744700000|2025-01-13 05:05:00|4964.2|4962.2|4965.2|4963.2|4965.7|4963.7|4964.2|4962.2|20
1736745000000|2025-01-13 05:10:00|4965.7|4963.7|4964.7|4962.7|4966.2|4964.2|4964.2|4962.2|41
1736745300000|2025-01-13 05:15:00|4965.2|4963.2|4965.7|4963.7|4965.7|4963.7|4965.2|4963.2|21
1736745600000|2025-01-13 05:20:00|4965.2|4963.2|4965.7|4963.7|4966.7|4964.7|4965.2|4963.2|16
1736745900000|2025-01-13 05:25:00|4966.2|4964.2|4963.2|4961.2|4966.2|4964.2|4963.2|4961.2|50
1736746200000|2025-01-13 05:30:00|4962.7|4960.7|4962.2|4960.2|4963.2|4961.2|4961.2|4959.2|20
1736746500000|2025-01-13 05:35:00|4961.7|4959.7|4962.2|4960.2|4963.2|4961.2|4961.7|4959.7|34
1736746800000|2025-01-13 05:40:00|4963.2|4961.2|4964.2|4962.2|4964.2|4962.2|4963.2|4961.2|29
1736747100000|2025-01-13 05:45:00|4963.7|4961.7|4963.7|4961.7|4964.7|4962.7|4963.2|4961.2|22
1736747400000|2025-01-13 05:50:00|4963.2|4961.2|4966.7|4964.7|4966.7|4964.7|4963.2|4961.2|14
1736747700000|2025-01-13 05:55:00|4966.2|4964.2|4965.2|4963.2|4966.2|4964.2|4964.2|4962.2|88
1736748000000|2025-01-13 06:00:00|4966.2|4964.2|4968.2|4966.2|4968.2|4966.2|4966.2|4964.2|111
1736748300000|2025-01-13 06:05:00|4968.7|4966.7|4965.2|4963.2|4969.2|4967.2|4965.2|4963.2|161
1736748600000|2025-01-13 06:10:00|4966.2|4964.2|4967.2|4965.2|4968.2|4966.2|4965.2|4963.2|184
1736748900000|2025-01-13 06:15:00|4967.7|4965.7|4969.2|4967.2|4969.2|4967.2|4967.2|4965.2|132
1736749200000|2025-01-13 06:20:00|4968.7|4966.7|4968.2|4966.2|4970.2|4968.2|4968.2|4966.2|69
1736749500000|2025-01-13 06:25:00|4968.7|4966.7|4966.7|4964.7|4969.2|4967.2|4966.2|4964.2|101
1736749800000|2025-01-13 06:30:00|4966.2|4964.2|4967.2|4965.2|4968.2|4966.2|4966.2|4964.2|84
1736750100000|2025-01-13 06:35:00|4967.7|4965.7|4965.7|4963.7|4968.2|4966.2|4965.2|4963.2|70
1736750400000|2025-01-13 06:40:00|4965.2|4963.2|4966.2|4964.2|4968.2|4966.2|4965.2|4963.2|142
1736750700000|2025-01-13 06:45:00|4966.7|4964.7|4966.2|4964.2|4966.7|4964.7|4966.2|4964.2|196
1736751000000|2025-01-13 06:50:00|4966.7|4964.7|4968.2|4966.2|4968.2|4966.2|4966.2|4964.2|158
1736751300000|2025-01-13 06:55:00|4967.7|4965.7|4965.2|4963.2|4968.2|4966.2|4965.2|4963.2|142
1736751600000|2025-01-13 07:00:00|4964.95|4963.45|4963.95|4962.45|4968.95|4967.45|4960.95|4959.45|1233
1736751900000|2025-01-13 07:05:00|4962.95|4961.45|4959.95|4958.45|4964.95|4963.45|4954.95|4953.45|1261
1736752200000|2025-01-13 07:10:00|4960.95|4959.45|4955.95|4954.45|4961.95|4960.45|4953.95|4952.45|1469
1736752500000|2025-01-13 07:15:00|4954.95|4953.45|4951.95|4950.45|4955.95|4954.45|4951.95|4950.45|1141
1736752800000|2025-01-13 07:20:00|4952.95|4951.45|4955.95|4954.45|4956.95|4955.45|4952.95|4951.45|1196
1736753100000|2025-01-13 07:25:00|4956.95|4955.45|4952.95|4951.45|4956.95|4955.45|4951.95|4950.45|1565
1736753400000|2025-01-13 07:30:00|4951.95|4950.45|4954.95|4953.45|4954.95|4953.45|4948.95|4947.45|1670
1736753700000|2025-01-13 07:35:00|4955.95|4954.45|4951.95|4950.45|4955.95|4954.45|4950.95|4949.45|1037
1736754000000|2025-01-13 07:40:00|4952.95|4951.45|4950.95|4949.45|4952.95|4951.45|4949.95|4948.45|866
1736754300000|2025-01-13 07:45:00|4951.95|4950.45|4953.95|4952.45|4953.95|4952.45|4949.95|4948.45|1366
1736754600000|2025-01-13 07:50:00|4952.95|4951.45|4953.95|4952.45|4956.95|4955.45|4950.95|4949.45|2046
1736754900000|2025-01-13 07:55:00|4953.45|4951.95|4956.45|4954.95|4956.95|4955.45|4949.95|4948.45|3040
1736755200000|2025-01-13 08:00:00|4954.95|4953.45|4955.95|4954.45|4960.95|4959.45|4951.95|4950.45|10082
1736755500000|2025-01-13 08:05:00|4956.95|4955.45|4950.95|4949.45|4958.95|4957.45|4950.95|4949.45|3901
1736755800000|2025-01-13 08:10:00|4949.95|4948.45|4948.95|4947.45|4952.95|4951.45|4944.95|4943.45|6305
1736756100000|2025-01-13 08:15:00|4949.95|4948.45|4949.95|4948.45|4953.95|4952.45|4947.95|4946.45|4855
1736756400000|2025-01-13 08:20:00|4948.95|4947.45|4942.95|4941.45|4948.95|4947.45|4941.95|4940.45|5526
1736756700000|2025-01-13 08:25:00|4943.45|4941.95|4939.95|4938.45|4946.95|4945.45|4939.95|4938.45|3194
1736757000000|2025-01-13 08:30:00|4940.95|4939.45|4942.95|4941.45|4942.95|4941.45|4936.95|4935.45|6884
1736757300000|2025-01-13 08:35:00|4943.95|4942.45|4939.95|4938.45|4944.95|4943.45|4938.95|4937.45|2926
1736757600000|2025-01-13 08:40:00|4938.95|4937.45|4938.95|4937.45|4939.95|4938.45|4936.95|4935.45|7028
1736757900000|2025-01-13 08:45:00|4939.95|4938.45|4937.95|4936.45|4941.95|4940.45|4936.95|4935.45|3105
1736758200000|2025-01-13 08:50:00|4938.95|4937.45|4936.95|4935.45|4939.95|4938.45|4935.95|4934.45|3781
1736758500000|2025-01-13 08:55:00|4937.95|4936.45|4938.95|4937.45|4939.95|4938.45|4935.95|4934.45|4357
1736758800000|2025-01-13 09:00:00|4939.95|4938.45|4930.95|4929.45|4939.95|4938.45|4929.95|4928.45|5322
1736759100000|2025-01-13 09:05:00|4931.95|4930.45|4935.95|4934.45|4935.95|4934.45|4929.95|4928.45|5954
1736759400000|2025-01-13 09:10:00|4934.95|4933.45|4932.95|4931.45|4935.95|4934.45|4931.95|4930.45|3946
1736759700000|2025-01-13 09:15:00|4931.95|4930.45|4930.95|4929.45|4933.95|4932.45|4927.95|4926.45|3337
1736760000000|2025-01-13 09:20:00|4929.95|4928.45|4929.95|4928.45|4932.95|4931.45|4927.95|4926.45|4015
1736760300000|2025-01-13 09:25:00|4928.95|4927.45|4932.95|4931.45|4932.95|4931.45|4928.95|4927.45|6622
1736760600000|2025-01-13 09:30:00|4933.95|4932.45|4936.95|4935.45|4937.95|4936.45|4931.95|4930.45|7571
1736760900000|2025-01-13 09:35:00|4935.95|4934.45|4938.95|4937.45|4938.95|4937.45|4935.95|4934.45|7045
1736761200000|2025-01-13 09:40:00|4939.95|4938.45|4933.95|4932.45|4940.95|4939.45|4933.95|4932.45|3921
1736761500000|2025-01-13 09:45:00|4934.45|4932.95|4932.95|4931.45|4937.95|4936.45|4932.95|4931.45|2401
1736761800000|2025-01-13 09:50:00|4933.95|4932.45|4928.95|4927.45|4933.95|4932.45|4927.95|4926.45|3734
1736762100000|2025-01-13 09:55:00|4927.95|4926.45|4926.95|4925.45|4929.95|4928.45|4925.95|4924.45|6738
1736762400000|2025-01-13 10:00:00|4927.45|4925.95|4927.95|4926.45|4928.95|4927.45|4925.95|4924.45|2388
1736762700000|2025-01-13 10:05:00|4928.95|4927.45|4928.95|4927.45|4930.95|4929.45|4926.45|4924.95|5801
1736763000000|2025-01-13 10:10:00|4929.95|4928.45|4930.45|4928.95|4931.95|4930.45|4929.95|4928.45|2773
1736763300000|2025-01-13 10:15:00|4930.95|4929.45|4929.95|4928.45|4930.95|4929.45|4925.95|4924.45|5724
1736763600000|2025-01-13 10:20:00|4928.95|4927.45|4927.95|4926.45|4930.95|4929.45|4926.95|4925.45|5524
1736763900000|2025-01-13 10:25:00|4926.95|4925.45|4926.95|4925.45|4928.95|4927.45|4925.95|4924.45|7152
1736764200000|2025-01-13 10:30:00|4927.45|4925.95|4933.95|4932.45|4934.95|4933.45|4927.45|4925.95|3387
1736764500000|2025-01-13 10:35:00|4934.95|4933.45|4936.95|4935.45|4936.95|4935.45|4932.95|4931.45|6369
1736764800000|2025-01-13 10:40:00|4935.95|4934.45|4934.95|4933.45|4936.95|4935.45|4932.95|4931.45|2356
1736765100000|2025-01-13 10:45:00|4935.95|4934.45|4936.95|4935.45|4938.95|4937.45|4934.95|4933.45|1858
1736765400000|2025-01-13 10:50:00|4936.45|4934.95|4931.95|4930.45|4936.95|4935.45|4931.95|4930.45|2575
1736765700000|2025-01-13 10:55:00|4930.95|4929.45|4931.95|4930.45|4932.95|4931.45|4928.95|4927.45|2833
1736766000000|2025-01-13 11:00:00|4929.95|4928.45|4931.95|4930.45|4933.95|4932.45|4928.95|4927.45|4975
1736766300000|2025-01-13 11:05:00|4930.95|4929.45|4925.95|4924.45|4932.95|4931.45|4925.95|4924.45|2936
1736766600000|2025-01-13 11:10:00|4924.95|4923.45|4920.95|4919.45|4924.95|4923.45|4918.95|4917.45|4090
1736766900000|2025-01-13 11:15:00|4921.95|4920.45|4925.95|4924.45|4926.95|4925.45|4921.95|4920.45|2622
1736767200000|2025-01-13 11:20:00|4924.95|4923.45|4925.95|4924.45|4928.95|4927.45|4924.95|4923.45|2312
1736767500000|2025-01-13 11:25:00|4926.95|4925.45|4927.95|4926.45|4928.95|4927.45|4926.95|4925.45|1596
1736767800000|2025-01-13 11:30:00|4926.95|4925.45|4932.95|4931.45|4932.95|4931.45|4925.95|4924.45|2891
1736768100000|2025-01-13 11:35:00|4932.45|4930.95|4930.95|4929.45|4934.95|4933.45|4930.95|4929.45|2530
1736768400000|2025-01-13 11:40:00|4931.95|4930.45|4929.95|4928.45|4932.95|4931.45|4928.95|4927.45|2114
1736768700000|2025-01-13 11:45:00|4928.95|4927.45|4932.95|4931.45|4932.95|4931.45|4928.95|4927.45|791
1736769000000|2025-01-13 11:50:00|4931.95|4930.45|4930.95|4929.45|4932.95|4931.45|4929.95|4928.45|1610
1736769300000|2025-01-13 11:55:00|4931.95|4930.45|4931.95|4930.45|4931.95|4930.45|4929.95|4928.45|1103
1736769600000|2025-01-13 12:00:00|4932.95|4931.45|4928.95|4927.45|4934.95|4933.45|4928.95|4927.45|3650
1736769900000|2025-01-13 12:05:00|4929.45|4927.95|4927.95|4926.45|4929.95|4928.45|4927.95|4926.45|700
1736770200000|2025-01-13 12:10:00|4928.95|4927.45|4931.95|4930.45|4934.95|4933.45|4928.95|4927.45|2318
1736770500000|2025-01-13 12:15:00|4932.95|4931.45|4935.95|4934.45|4936.95|4935.45|4931.95|4930.45|1437
1736770800000|2025-01-13 12:20:00|4936.95|4935.45|4940.95|4939.45|4940.95|4939.45|4936.95|4935.45|3766
1736771100000|2025-01-13 12:25:00|4941.95|4940.45|4942.95|4941.45|4942.95|4941.45|4939.95|4938.45|2491
1736771400000|2025-01-13 12:30:00|4941.95|4940.45|4948.95|4947.45|4948.95|4947.45|4940.95|4939.45|5067
1736771700000|2025-01-13 12:35:00|4947.95|4946.45|4949.95|4948.45|4951.95|4950.45|4946.95|4945.45|4553
1736772000000|2025-01-13 12:40:00|4948.95|4947.45|4952.95|4951.45|4953.95|4952.45|4948.95|4947.45|5755
1736772300000|2025-01-13 12:45:00|4951.95|4950.45|4947.95|4946.45|4951.95|4950.45|4946.95|4945.45|3271
1736772600000|2025-01-13 12:50:00|4948.95|4947.45|4947.95|4946.45|4951.45|4949.95|4947.95|4946.45|2588
1736772900000|2025-01-13 12:55:00|4947.45|4945.95|4946.95|4945.45|4947.95|4946.45|4945.95|4944.45|2225
1736773200000|2025-01-13 13:00:00|4945.95|4944.45|4943.95|4942.45|4946.95|4945.45|4942.95|4941.45|5245
1736773500000|2025-01-13 13:05:00|4942.95|4941.45|4941.95|4940.45|4943.95|4942.45|4940.95|4939.45|4801
1736773800000|2025-01-13 13:10:00|4940.95|4939.45|4943.95|4942.45|4943.95|4942.45|4938.95|4937.45|2387
1736774100000|2025-01-13 13:15:00|4942.95|4941.45|4942.45|4940.95|4943.95|4942.45|4940.95|4939.45|5984
1736774400000|2025-01-13 13:20:00|4941.95|4940.45|4946.95|4945.45|4947.95|4946.45|4941.95|4940.45|2294
1736774700000|2025-01-13 13:25:00|4946.45|4944.95|4945.95|4944.45|4947.95|4946.45|4944.95|4943.45|1286
1736775000000|2025-01-13 13:30:00|4944.95|4943.45|4945.95|4944.45|4946.95|4945.45|4943.95|4942.45|3776
1736775300000|2025-01-13 13:35:00|4945.45|4943.95|4945.95|4944.45|4945.95|4944.45|4944.95|4943.45|3061
1736775600000|2025-01-13 13:40:00|4946.95|4945.45|4946.95|4945.45|4948.95|4947.45|4944.95|4943.45|3514
1736775900000|2025-01-13 13:45:00|4948.95|4947.45|4948.95|4947.45|4949.95|4948.45|4947.95|4946.45|1578
1736776200000|2025-01-13 13:50:00|4947.95|4946.45|4943.95|4942.45|4948.95|4947.45|4943.95|4942.45|4073
1736776500000|2025-01-13 13:55:00|4942.95|4941.45|4941.95|4940.45|4942.95|4941.45|4939.95|4938.45|2569
1736776800000|2025-01-13 14:00:00|4942.95|4941.45|4943.95|4942.45|4944.95|4943.45|4939.95|4938.45|4012
1736777100000|2025-01-13 14:05:00|4944.95|4943.45|4942.95|4941.45|4945.95|4944.45|4941.95|4940.45|2330
1736777400000|2025-01-13 14:10:00|4943.95|4942.45|4940.95|4939.45|4943.95|4942.45|4938.95|4937.45|2906
1736777700000|2025-01-13 14:15:00|4941.95|4940.45|4944.95|4943.45|4944.95|4943.45|4940.95|4939.45|5530
1736778000000|2025-01-13 14:20:00|4943.95|4942.45|4939.95|4938.45|4944.95|4943.45|4938.95|4937.45|3516
1736778300000|2025-01-13 14:25:00|4938.95|4937.45|4939.95|4938.45|4941.95|4940.45|4936.95|4935.45|3903
1736778600000|2025-01-13 14:30:00|4938.95|4937.45|4944.95|4943.45|4944.95|4943.45|4936.95|4935.45|8893
1736778900000|2025-01-13 14:35:00|4944.45|4942.95|4940.95|4939.45|4944.95|4943.45|4937.95|4936.45|7921
1736779200000|2025-01-13 14:40:00|4941.95|4940.45|4949.95|4948.45|4951.95|4950.45|4940.95|4939.45|16443
1736779500000|2025-01-13 14:45:00|4949.45|4947.95|4951.95|4950.45|4952.95|4951.45|4944.95|4943.45|6825
1736779800000|2025-01-13 14:50:00|4950.95|4949.45|4954.95|4953.45|4955.95|4954.45|4950.45|4948.95|6780
1736780100000|2025-01-13 14:55:00|4953.95|4952.45|4956.95|4955.45|4959.95|4958.45|4953.95|4952.45|7465
1736780400000|2025-01-13 15:00:00|4955.95|4954.45|4951.95|4950.45|4957.95|4956.45|4950.95|4949.45|8934
1736780700000|2025-01-13 15:05:00|4952.95|4951.45|4955.95|4954.45|4959.95|4958.45|4950.95|4949.45|3974
1736781000000|2025-01-13 15:10:00|4956.95|4955.45|4955.95|4954.45|4956.95|4955.45|4951.95|4950.45|3562
1736781300000|2025-01-13 15:15:00|4956.95|4955.45|4957.95|4956.45|4957.95|4956.45|4953.95|4952.45|4113
1736781600000|2025-01-13 15:20:00|4956.95|4955.45|4955.95|4954.45|4959.95|4958.45|4954.95|4953.45|5841
1736781900000|2025-01-13 15:25:00|4956.95|4955.45|4957.95|4956.45|4958.95|4957.45|4953.95|4952.45|5876
1736782200000|2025-01-13 15:30:00|4958.95|4957.45|4960.95|4959.45|4962.95|4961.45|4958.95|4957.45|2960
1736782500000|2025-01-13 15:35:00|4961.95|4960.45|4964.95|4963.45|4964.95|4963.45|4960.95|4959.45|3293
1736782800000|2025-01-13 15:40:00|4963.95|4962.45|4963.95|4962.45|4964.95|4963.45|4960.95|4959.45|6185
1736783100000|2025-01-13 15:45:00|4964.95|4963.45|4964.95|4963.45|4965.95|4964.45|4961.95|4960.45|3901
1736783400000|2025-01-13 15:50:00|4963.95|4962.45|4961.95|4960.45|4964.95|4963.45|4960.95|4959.45|5426
1736783700000|2025-01-13 15:55:00|4960.95|4959.45|4960.95|4959.45|4962.95|4961.45|4960.95|4959.45|3576
1736784000000|2025-01-13 16:00:00|4961.95|4960.45|4958.95|4957.45|4961.95|4960.45|4956.95|4955.45|3668
1736784300000|2025-01-13 16:05:00|4957.95|4956.45|4957.95|4956.45|4958.95|4957.45|4956.95|4955.45|5169
1736784600000|2025-01-13 16:10:00|4958.95|4957.45|4957.95|4956.45|4959.95|4958.45|4955.95|4954.45|6100
1736784900000|2025-01-13 16:15:00|4958.95|4957.45|4956.95|4955.45|4959.95|4958.45|4955.95|4954.45|5268
1736785200000|2025-01-13 16:20:00|4957.95|4956.45|4957.95|4956.45|4960.95|4959.45|4955.95|4954.45|8091
1736785500000|2025-01-13 16:25:00|4958.95|4957.45|4956.95|4955.45|4959.95|4958.45|4956.95|4955.45|14750
1736785800000|2025-01-13 16:30:00|4956.75|4955.25|4955.75|4954.25|4956.75|4955.25|4954.75|4953.25|31097
1736786100000|2025-01-13 16:35:00|4956.75|4955.25|4952.75|4951.25|4956.75|4955.25|4952.75|4951.25|11385
1736786400000|2025-01-13 16:40:00|4953.75|4952.25|4956.75|4955.25|4957.75|4956.25|4953.75|4952.25|9828
1736786700000|2025-01-13 16:45:00|4957.75|4956.25|4956.75|4955.25|4957.75|4956.25|4954.75|4953.25|4014
1736787000000|2025-01-13 16:50:00|4957.75|4956.25|4955.25|4953.75|4957.75|4956.25|4954.75|4953.25|2233
1736787300000|2025-01-13 16:55:00|4954.75|4953.25|4951.75|4950.25|4954.75|4953.25|4951.75|4950.25|2626
1736787600000|2025-01-13 17:00:00|4952.75|4951.25|4953.75|4952.25|4954.75|4953.25|4949.75|4948.25|3216
1736787900000|2025-01-13 17:05:00|4953.25|4951.75|4956.75|4955.25|4956.75|4955.25|4952.75|4951.25|2204
1736788200000|2025-01-13 17:10:00|4957.75|4956.25|4956.75|4955.25|4957.75|4956.25|4955.75|4954.25|2087
1736788500000|2025-01-13 17:15:00|4957.75|4956.25|4960.75|4959.25|4960.75|4959.25|4956.75|4955.25|1896
1736788800000|2025-01-13 17:20:00|4959.75|4958.25|4963.75|4962.25|4964.75|4963.25|4959.75|4958.25|2267
1736789100000|2025-01-13 17:25:00|4964.25|4962.75|4963.75|4962.25|4965.75|4964.25|4963.75|4962.25|2217
1736789400000|2025-01-13 17:30:00|4962.75|4961.25|4964.75|4963.25|4965.75|4964.25|4962.75|4961.25|2075
1736789700000|2025-01-13 17:35:00|4964.25|4962.75|4963.75|4962.25|4965.75|4964.25|4962.75|4961.25|1157
1736790000000|2025-01-13 17:40:00|4962.75|4961.25|4963.75|4962.25|4964.75|4963.25|4962.75|4961.25|896
1736790300000|2025-01-13 17:45:00|4964.75|4963.25|4964.75|4963.25|4967.75|4966.25|4963.75|4962.25|1390
1736790600000|2025-01-13 17:50:00|4965.75|4964.25|4966.75|4965.25|4966.75|4965.25|4964.75|4963.25|636
1736790900000|2025-01-13 17:55:00|4967.25|4965.75|4970.75|4969.25|4970.75|4969.25|4966.75|4965.25|1477
1736791200000|2025-01-13 18:00:00|4969.75|4968.25|4969.75|4968.25|4970.75|4969.25|4969.75|4968.25|1532
1736791500000|2025-01-13 18:05:00|4970.75|4969.25|4970.75|4969.25|4971.75|4970.25|4968.75|4967.25|682
1736791800000|2025-01-13 18:10:00|4971.75|4970.25|4971.75|4970.25|4972.75|4971.25|4970.75|4969.25|804
1736792100000|2025-01-13 18:15:00|4972.75|4971.25|4970.75|4969.25|4973.75|4972.25|4970.75|4969.25|1318
1736792400000|2025-01-13 18:20:00|4971.25|4969.75|4970.75|4969.25|4971.25|4969.75|4969.75|4968.25|570
1736792700000|2025-01-13 18:25:00|4971.75|4970.25|4973.75|4972.25|4973.75|4972.25|4970.75|4969.25|1079
1736793000000|2025-01-13 18:30:00|4974.75|4973.25|4974.75|4973.25|4975.75|4974.25|4972.75|4971.25|879
1736793300000|2025-01-13 18:35:00|4975.75|4974.25|4975.75|4974.25|4975.75|4974.25|4973.75|4972.25|848
1736793600000|2025-01-13 18:40:00|4974.75|4973.25|4973.75|4972.25|4975.75|4974.25|4973.25|4971.75|421
1736793900000|2025-01-13 18:45:00|4972.75|4971.25|4975.75|4974.25|4976.75|4975.25|4972.75|4971.25|583
1736794200000|2025-01-13 18:50:00|4976.75|4975.25|4973.75|4972.25|4976.75|4975.25|4973.75|4972.25|726
1736794500000|2025-01-13 18:55:00|4972.75|4971.25|4975.75|4974.25|4976.75|4975.25|4972.75|4971.25|519
1736794800000|2025-01-13 19:00:00|4976.25|4974.75|4974.75|4973.25|4976.75|4975.25|4973.75|4972.25|511
1736795100000|2025-01-13 19:05:00|4975.75|4974.25|4975.75|4974.25|4975.75|4974.25|4974.75|4973.25|259
1736795400000|2025-01-13 19:10:00|4975.25|4973.75|4973.75|4972.25|4976.75|4975.25|4972.75|4971.25|382
1736795700000|2025-01-13 19:15:00|4972.75|4971.25|4971.75|4970.25|4972.75|4971.25|4971.75|4970.25|810
1736796000000|2025-01-13 19:20:00|4972.75|4971.25|4972.75|4971.25|4973.75|4972.25|4971.75|4970.25|2029
1736796300000|2025-01-13 19:25:00|4971.75|4970.25|4976.75|4975.25|4976.75|4975.25|4971.75|4970.25|462
1736796600000|2025-01-13 19:30:00|4976.25|4974.75|4974.75|4973.25|4976.75|4975.25|4974.75|4973.25|555
1736796900000|2025-01-13 19:35:00|4973.75|4972.25|4976.75|4975.25|4977.75|4976.25|4973.75|4972.25|508
1736797200000|2025-01-13 19:40:00|4977.75|4976.25|4977.75|4976.25|4978.75|4977.25|4976.75|4975.25|617
1736797500000|2025-01-13 19:45:00|4976.75|4975.25|4973.75|4972.25|4977.75|4976.25|4972.75|4971.25|779
1736797800000|2025-01-13 19:50:00|4974.75|4973.25|4974.75|4973.25|4974.75|4973.25|4972.75|4971.25|1108
1736798100000|2025-01-13 19:55:00|4975.75|4974.25|4977.75|4976.25|4977.75|4976.25|4974.75|4973.25|849
1736798400000|2025-01-13 20:00:00|4976.75|4975.25|4975.75|4974.25|4976.75|4975.25|4974.75|4973.25|660
1736798700000|2025-01-13 20:05:00|4976.25|4974.75|4977.75|4976.25|4978.75|4977.25|4976.25|4974.75|516
1736799000000|2025-01-13 20:10:00|4976.75|4975.25|4976.75|4975.25|4978.75|4977.25|4976.75|4975.25|447
1736799300000|2025-01-13 20:15:00|4977.75|4976.25|4978.75|4977.25|4978.75|4977.25|4976.75|4975.25|499
1736799600000|2025-01-13 20:20:00|4977.75|4976.25|4973.75|4972.25|4978.75|4977.25|4973.75|4972.25|739
1736799900000|2025-01-13 20:25:00|4974.75|4973.25|4973.75|4972.25|4974.75|4973.25|4972.75|4971.25|561
1736800200000|2025-01-13 20:30:00|4972.75|4971.25|4974.75|4973.25|4975.75|4974.25|4972.75|4971.25|810
1736800500000|2025-01-13 20:35:00|4973.75|4972.25|4974.75|4973.25|4975.75|4974.25|4973.75|4972.25|576
1736800800000|2025-01-13 20:40:00|4975.75|4974.25|4974.75|4973.25|4976.75|4975.25|4974.75|4973.25|346
1736801100000|2025-01-13 20:45:00|4975.75|4974.25|4975.75|4974.25|4975.75|4974.25|4974.75|4973.25|885
1736801400000|2025-01-13 20:50:00|4976.25|4974.75|4977.75|4976.25|4979.75|4978.25|4976.25|4974.75|3019
1736801700000|2025-01-13 20:55:00|4978.25|4976.75|4982.25|4980.75|4982.75|4981.25|4978.25|4976.75|2396
1736802000000|2025-01-13 21:00:00|4983.5|4980.5|4983.9|4980.9|4986.1|4983.1|4981.3|4978.3|70
1736802300000|2025-01-13 21:05:00|4983.8|4980.8|4985.1|4982.1|4985.4|4982.4|4983.7|4980.7|0
1736802600000|2025-01-13 21:10:00|4984.9|4981.9|4985.4|4982.4|4985.9|4982.9|4984.4|4981.4|0
1736802900000|2025-01-13 21:15:00|4985.5|4982.5|4985.4|4982.4|4986.6|4983.6|4985.2|4982.2|0
1736803200000|2025-01-13 21:20:00|4985.3|4982.3|4986.8|4983.8|4987.6|4984.6|4985.3|4982.3|0
1736803500000|2025-01-13 21:25:00|4986.9|4983.9|4988.3|4985.3|4988.5|4985.5|4986.8|4983.8|0
1736803800000|2025-01-13 21:30:00|4988.5|4985.5|4987.3|4984.3|4988.5|4985.5|4987.1|4984.1|0
1736804100000|2025-01-13 21:35:00|4987.4|4984.4|4987.1|4984.1|4987.6|4984.6|4986.8|4983.8|0
1736804400000|2025-01-13 21:40:00|4987|4984|4987.6|4984.6|4988.8|4985.8|4986.4|4983.4|0
1736804700000|2025-01-13 21:45:00|4987.3|4984.3|4987.4|4984.4|4987.8|4984.8|4985.9|4982.9|0
1736805000000|2025-01-13 21:50:00|4987.3|4984.3|4987.3|4984.3|4988.1|4985.1|4987.1|4984.1|0
1736805300000|2025-01-13 21:55:00|4987.2|4984.2|4988|4985|4988.6|4985.6|4987|4984|0
1736805600000|2025-01-13 22:00:00|4987.8|4984.8|4987.9|4984.9|4988|4985|4987.8|4984.8|0
1736805900000|2025-01-13 22:05:00|4988|4985|4988|4985|4988|4985|4987.8|4984.8|0
1736806200000|2025-01-13 22:10:00|4987.9|4984.9|4987.9|4984.9|4987.9|4984.9|4987.8|4984.8|0
1736806500000|2025-01-13 22:15:00|4988|4985|4988|4985|4988|4985|4987.9|4984.9|0
1736807100000|2025-01-13 22:25:00|4988.1|4985.1|4988.1|4985.1|4988.1|4985.1|4988.1|4985.1|0
1736807400000|2025-01-13 22:30:00|4988.2|4985.2|4988.5|4985.5|4988.6|4985.6|4988.1|4985.1|0
1736807700000|2025-01-13 22:35:00|4988.4|4985.4|4989|4986|4989|4986|4988.1|4985.1|0
1736808000000|2025-01-13 22:40:00|4989.1|4986.1|4989.4|4986.4|4989.6|4986.6|4989|4986|0
1736808300000|2025-01-13 22:45:00|4989.5|4986.5|4989.3|4986.3|4989.7|4986.7|4989.1|4986.1|0
1736808600000|2025-01-13 22:50:00|4989.4|4986.4|4989.5|4986.5|4989.5|4986.5|4989.3|4986.3|0
1736808900000|2025-01-13 22:55:00|4989.4|4986.4|4989.4|4986.4|4990|4987|4989.4|4986.4|0
1736809200000|2025-01-13 23:00:00|4992.8|4989.8|4990.9|4987.9|4993.9|4990.9|4990.2|4987.2|0
1736809500000|2025-01-13 23:05:00|4990.8|4987.8|4993.5|4990.5|4993.7|4990.7|4990.8|4987.8|0
1736809800000|2025-01-13 23:10:00|4993.4|4990.4|4992.8|4989.8|4993.7|4990.7|4992.5|4989.5|0
1736810100000|2025-01-13 23:15:00|4993|4990|4992.6|4989.6|4993.5|4990.5|4992.3|4989.3|0
1736810400000|2025-01-13 23:20:00|4992.7|4989.7|4992|4989|4992.8|4989.8|4992|4989|0
1736810700000|2025-01-13 23:25:00|4992.1|4989.1|4992.6|4989.6|4993|4990|4992|4989|0
1736811000000|2025-01-13 23:30:00|4992.8|4989.8|4997.1|4994.1|4997.1|4994.1|4992.6|4989.6|0
1736811300000|2025-01-13 23:35:00|4996.9|4993.9|4999.4|4996.4|4999.4|4996.4|4996.4|4993.4|0
1736811600000|2025-01-13 23:40:00|4999.3|4996.3|4994.2|4991.2|4999.4|4996.4|4993.9|4990.9|0
1736811900000|2025-01-13 23:45:00|4994.3|4991.3|4995.7|4992.7|4996.1|4993.1|4993.5|4990.5|0
1736812200000|2025-01-13 23:50:00|4995.9|4992.9|4992.7|4989.7|4996.3|4993.3|4992.5|4989.5|0
1736812500000|2025-01-13 23:55:00|4992.6|4989.6|4991.5|4988.5|4992.7|4989.7|4991.3|4988.3|0
1736812800000|2025-01-14 00:00:00|4991.7|4988.7|4989.1|4986.1|4992.3|4989.3|4988.8|4985.8|0
1736813100000|2025-01-14 00:05:00|4989|4986|4989.4|4986.4|4990.3|4987.3|4988.8|4985.8|0
1736813400000|2025-01-14 00:10:00|4989.5|4986.5|4992.6|4989.6|4992.6|4989.6|4985.3|4982.3|0
1736813700000|2025-01-14 00:15:00|4992.8|4989.8|4996.4|4994.4|4999.4|4997.4|4992.8|4989.8|804
1736814000000|2025-01-14 00:20:00|4997.4|4995.4|4997.4|4995.4|4999.4|4997.4|4996.4|4994.4|158
1736814300000|2025-01-14 00:25:00|4997.9|4995.9|4993.4|4991.4|4998.4|4996.4|4993.4|4991.4|172
1736814600000|2025-01-14 00:30:00|4994.4|4992.4|4992.4|4990.4|4994.4|4992.4|4992.4|4990.4|283
1736814900000|2025-01-14 00:35:00|4991.9|4989.9|4990.4|4988.4|4992.4|4990.4|4989.4|4987.4|127
1736815200000|2025-01-14 00:40:00|||||||||18
1736815500000|2025-01-14 00:45:00|4991.4|4989.4|4990.9|4988.9|4992.4|4990.4|4990.9|4988.9|176
1736815800000|2025-01-14 00:50:00|4991.4|4989.4|4993.4|4991.4|4993.4|4991.4|4991.4|4989.4|56
1736816100000|2025-01-14 00:55:00|4992.4|4990.4|4992.4|4990.4|4993.4|4991.4|4990.9|4988.9|194
1736816400000|2025-01-14 01:00:00|4993.4|4991.4|4988.4|4986.4|4993.4|4991.4|4987.4|4985.4|158
1736816700000|2025-01-14 01:05:00|4989.4|4987.4|4989.9|4987.9|4990.9|4988.9|4989.4|4987.4|211
1736817000000|2025-01-14 01:10:00|4990.4|4988.4|4990.4|4988.4|4991.4|4989.4|4989.4|4987.4|87
1736817300000|2025-01-14 01:15:00|4989.4|4987.4|4990.4|4988.4|4990.4|4988.4|4989.4|4987.4|46
1736817600000|2025-01-14 01:20:00|4989.4|4987.4|4990.4|4988.4|4990.4|4988.4|4989.4|4987.4|154
1736817900000|2025-01-14 01:25:00|4989.4|4987.4|4990.4|4988.4|4991.4|4989.4|4989.4|4987.4|143
1736818200000|2025-01-14 01:30:00|4990.9|4988.9|4990.4|4988.4|4992.4|4990.4|4989.4|4987.4|150
1736818500000|2025-01-14 01:35:00|4989.9|4987.9|4992.4|4990.4|4992.4|4990.4|4989.9|4987.9|48
1736818800000|2025-01-14 01:40:00|4993.4|4991.4|4990.4|4988.4|4993.4|4991.4|4990.4|4988.4|56
1736819100000|2025-01-14 01:45:00|4989.4|4987.4|4989.4|4987.4|4990.4|4988.4|4989.4|4987.4|96
1736819400000|2025-01-14 01:50:00|4988.4|4986.4|4990.4|4988.4|4990.4|4988.4|4987.4|4985.4|154
1736819700000|2025-01-14 01:55:00|4989.9|4987.9|4989.4|4987.4|4990.4|4988.4|4988.4|4986.4|30
1736820000000|2025-01-14 02:00:00|4988.4|4986.4|4986.9|4984.9|4988.4|4986.4|4986.4|4984.4|98
1736820300000|2025-01-14 02:05:00|4986.4|4984.4|4984.4|4982.4|4986.4|4984.4|4984.4|4982.4|84
1736820600000|2025-01-14 02:10:00|4983.4|4981.4|4982.9|4980.9|4983.4|4981.4|4982.4|4980.4|86
1736820900000|2025-01-14 02:15:00|4983.4|4981.4|4983.9|4981.9|4984.4|4982.4|4982.9|4980.9|24
1736821200000|2025-01-14 02:20:00|4984.4|4982.4|4987.9|4985.9|4988.4|4986.4|4984.4|4982.4|151
1736821500000|2025-01-14 02:25:00|4988.4|4986.4|4989.4|4987.4|4990.4|4988.4|4988.4|4986.4|47
1736821800000|2025-01-14 02:30:00|4988.4|4986.4|4986.9|4984.9|4989.4|4987.4|4986.9|4984.9|81
1736822100000|2025-01-14 02:35:00|4987.4|4985.4|4987.4|4985.4|4987.4|4985.4|4986.4|4984.4|41
1736822400000|2025-01-14 02:40:00|4986.9|4984.9|4987.4|4985.4|4987.4|4985.4|4986.9|4984.9|25
1736822700000|2025-01-14 02:45:00|4986.4|4984.4|4986.4|4984.4|4987.4|4985.4|4986.4|4984.4|43
1736823000000|2025-01-14 02:50:00|4986.9|4984.9|4990.4|4988.4|4990.9|4988.9|4986.4|4984.4|27
1736823300000|2025-01-14 02:55:00|4989.9|4987.9|4992|4990|4992.4|4990.4|4989.4|4987.4|120
1736823600000|2025-01-14 03:00:00|4991.5|4989.5|4992|4990|4992|4990|4991|4989|77
1736823900000|2025-01-14 03:05:00|4993|4991|4995|4993|4995|4993|4993|4991|174
1736824200000|2025-01-14 03:10:00|4995.5|4993.5|4998|4996|4998|4996|4994.5|4992.5|155
1736824500000|2025-01-14 03:15:00|4996.5|4994.5|4993|4991|4996.5|4994.5|4993|4991|71
1736824800000|2025-01-14 03:20:00|4993.5|4991.5|4993|4991|4994|4992|4992.5|4990.5|18
1736825100000|2025-01-14 03:25:00|4994|4992|4995|4993|4995|4993|4993|4991|57
1736825400000|2025-01-14 03:30:00|4995.5|4993.5|4996|4994|4996.5|4994.5|4995|4993|33
1736825700000|2025-01-14 03:35:00|4995|4993|4996|4994|4996|4994|4995|4993|33
1736826000000|2025-01-14 03:40:00|4995.5|4993.5|4995|4993|4996|4994|4995|4993|20
1736826300000|2025-01-14 03:45:00|4995.5|4993.5|4992|4990|4995.5|4993.5|4992|4990|146
1736826600000|2025-01-14 03:50:00|4993|4991|4993|4991|4993|4991|4992|4990|97
1736826900000|2025-01-14 03:55:00|4992|4990|4991|4989|4993|4991|4991|4989|70
1736827200000|2025-01-14 04:00:00|4991.5|4989.5|4990|4988|4992|4990|4990|4988|20
1736827500000|2025-01-14 04:05:00|4990.5|4988.5|4989|4987|4990.5|4988.5|4989|4987|15
1736827800000|2025-01-14 04:10:00|4988|4986|4989|4987|4990|4988|4988|4986|22
1736828100000|2025-01-14 04:15:00|4988.5|4986.5|4988.5|4986.5|4989|4987|4988|4986|24
1736828400000|2025-01-14 04:20:00|4989|4987|4989|4987|4989|4987|4987|4985|30
1736828700000|2025-01-14 04:25:00|4989.5|4987.5|4989|4987|4989.5|4987.5|4989|4987|56
1736829000000|2025-01-14 04:30:00|4989.5|4987.5|4991|4989|4991|4989|4989.5|4987.5|19
1736829300000|2025-01-14 04:35:00|4991.5|4989.5|4992.5|4990.5|4993|4991|4991.5|4989.5|30
1736829600000|2025-01-14 04:40:00|4993|4991|4992|4990|4993|4991|4992|4990|7
1736829900000|2025-01-14 04:45:00|||||||||15
1736830200000|2025-01-14 04:50:00|4993|4991|4993|4991|4993|4991|4993|4991|45
1736830500000|2025-01-14 04:55:00|4993.5|4991.5|4993.5|4991.5|4994|4992|4993|4991|14
1736830800000|2025-01-14 05:00:00|4993|4991|4995|4993|4995|4993|4993|4991|84
1736831100000|2025-01-14 05:05:00|4996|4994|4995|4993|4996|4994|4995|4993|15
1736831400000|2025-01-14 05:10:00|||||||||1
1736831700000|2025-01-14 05:15:00|4994.5|4992.5|4995|4993|4995|4993|4994|4992|36
1736832000000|2025-01-14 05:20:00|4995.5|4993.5|4994|4992|4995.5|4993.5|4993.5|4991.5|20
1736832300000|2025-01-14 05:25:00|4993|4991|4992|4990|4993.5|4991.5|4992|4990|24
1736832600000|2025-01-14 05:30:00|4992.5|4990.5|4993|4991|4993|4991|4991.5|4989.5|25
1736832900000|2025-01-14 05:35:00|4994|4992|4995.5|4993.5|4996|4994|4994|4992|65
1736833200000|2025-01-14 05:40:00|4996|4994|4996|4994|4996|4994|4995|4993|20
1736833500000|2025-01-14 05:45:00|||||||||53
1736833800000|2025-01-14 05:50:00|4995.5|4993.5|4996.5|4994.5|4997|4995|4994.5|4992.5|46
1736834100000|2025-01-14 05:55:00|4997|4995|4995|4993|4997|4995|4995|4993|64
1736834400000|2025-01-14 06:00:00|4996|4994|4996|4994|4997|4995|4995.5|4993.5|92
1736834700000|2025-01-14 06:05:00|4996.5|4994.5|4996|4994|4997|4995|4996|4994|8
1736835000000|2025-01-14 06:10:00|4996.5|4994.5|4996|4994|4997|4995|4995.5|4993.5|84
1736835300000|2025-01-14 06:15:00|4996.5|4994.5|4997|4995|4999|4997|4996|4994|159
1736835600000|2025-01-14 06:20:00|4996|4994|4997|4995|4997|4995|4995|4993|197
1736835900000|2025-01-14 06:25:00|4996|4994|4996.5|4994.5|4997|4995|4996|4994|139
1736836200000|2025-01-14 06:30:00|4996|4994|4995|4993|4996|4994|4994|4992|77
1736836500000|2025-01-14 06:35:00|4994|4992|4994|4992|4995|4993|4993|4991|213
1736836800000|2025-01-14 06:40:00|4995|4993|4994|4992|4995|4993|4994|4992|54
1736837100000|2025-01-14 06:45:00|4995|4993|4992|4990|4995|4993|4992|4990|240
1736837400000|2025-01-14 06:50:00|4991|4989|4993|4991|4993|4991|4990|4988|322
1736837700000|2025-01-14 06:55:00|4994|4992|4991.5|4989.5|4994|4992|4991|4989|251
1736838000000|2025-01-14 07:00:00|4991.25|4989.75|4992.75|4991.25|4992.75|4991.25|4986.75|4985.25|1941
1736838300000|2025-01-14 07:05:00|4993.75|4992.25|4990.75|4989.25|4993.75|4992.25|4989.75|4988.25|1253
1736838600000|2025-01-14 07:10:00|4991.75|4990.25|4994.75|4993.25|4994.75|4993.25|4988.75|4987.25|726
1736838900000|2025-01-14 07:15:00|4995.75|4994.25|4996.75|4995.25|4996.75|4995.25|4993.75|4992.25|742
1736839200000|2025-01-14 07:20:00|4995.75|4994.25|4995.75|4994.25|4997.75|4996.25|4995.75|4994.25|2959
1736839500000|2025-01-14 07:25:00|4994.75|4993.25|4995.75|4994.25|4995.75|4994.25|4992.75|4991.25|738
1736839800000|2025-01-14 07:30:00|4996.75|4995.25|4996.75|4995.25|4999.75|4998.25|4995.75|4994.25|990
1736840100000|2025-01-14 07:35:00|4995.75|4994.25|4999.75|4998.25|5000.75|4999.25|4995.75|4994.25|1540
1736840400000|2025-01-14 07:40:00|4998.75|4997.25|5000.25|4998.75|5001.75|5000.25|4998.75|4997.25|863
1736840700000|2025-01-14 07:45:00|5000.75|4999.25|5003.25|5001.75|5004.75|5003.25|5000.75|4999.25|2235
1736841000000|2025-01-14 07:50:00|5003.75|5002.25|5000.75|4999.25|5003.75|5002.25|4997.75|4996.25|2152
1736841300000|2025-01-14 07:55:00|4999.75|4998.25|4993.75|4992.25|4999.75|4998.25|4993.75|4992.25|2654
1736841600000|2025-01-14 08:00:00|4994.75|4993.25|5000.75|4999.25|5002.75|5001.25|4992.75|4991.25|11643
1736841900000|2025-01-14 08:05:00|4999.75|4998.25|4998.75|4997.25|5003.75|5002.25|4997.75|4996.25|4548
1736842200000|2025-01-14 08:10:00|4999.75|4998.25|5005.75|5004.25|5007.75|5006.25|4996.75|4995.25|4195
1736842500000|2025-01-14 08:15:00|5006.75|5005.25|5006.75|5005.25|5007.75|5006.25|5003.75|5002.25|3401
1736842800000|2025-01-14 08:20:00|5007.75|5006.25|5006.75|5005.25|5008.75|5007.25|5005.75|5004.25|5251
1736843100000|2025-01-14 08:25:00|5005.75|5004.25|5005.75|5004.25|5006.75|5005.25|5002.75|5001.25|3866
1736843400000|2025-01-14 08:30:00|5006.75|5005.25|5005.75|5004.25|5008.75|5007.25|5003.75|5002.25|4648
1736843700000|2025-01-14 08:35:00|5006.75|5005.25|5003.75|5002.25|5006.75|5005.25|5001.75|5000.25|3277
1736844000000|2025-01-14 08:40:00|5002.75|5001.25|5006.75|5005.25|5006.75|5005.25|5002.75|5001.25|2894
1736844300000|2025-01-14 08:45:00|5007.75|5006.25|5008.75|5007.25|5009.75|5008.25|5006.75|5005.25|3965
1736844600000|2025-01-14 08:50:00|5009.75|5008.25|5009.75|5008.25|5009.75|5008.25|5007.75|5006.25|4494
1736844900000|2025-01-14 08:55:00|5008.75|5007.25|5005.75|5004.25|5009.75|5008.25|5005.75|5004.25|3959
1736845200000|2025-01-14 09:00:00|5005.25|5003.75|5008.75|5007.25|5008.75|5007.25|5004.75|5003.25|2399
1736845500000|2025-01-14 09:05:00|5007.75|5006.25|5009.75|5008.25|5009.75|5008.25|5007.75|5006.25|1967
1736845800000|2025-01-14 09:10:00|5008.75|5007.25|5004.75|5003.25|5009.75|5008.25|5002.75|5001.25|7146
1736846100000|2025-01-14 09:15:00|5005.75|5004.25|5004.75|5003.25|5005.75|5004.25|5002.75|5001.25|2240
1736846400000|2025-01-14 09:20:00|5003.75|5002.25|5001.75|5000.25|5004.75|5003.25|5001.75|5000.25|2887
1736846700000|2025-01-14 09:25:00|5000.75|4999.25|5001.75|5000.25|5001.75|5000.25|4996.75|4995.25|23516
1736847000000|2025-01-14 09:30:00|5002.75|5001.25|5003.75|5002.25|5003.75|5002.25|4999.75|4998.25|3032
1736847300000|2025-01-14 09:35:00|5002.75|5001.25|5006.75|5005.25|5006.75|5005.25|5002.75|5001.25|2528
1736847600000|2025-01-14 09:40:00|5005.75|5004.25|5005.75|5004.25|5006.75|5005.25|5002.75|5001.25|2752
1736847900000|2025-01-14 09:45:00|5004.75|5003.25|5004.75|5003.25|5004.75|5003.25|5002.75|5001.25|5414
1736848200000|2025-01-14 09:50:00|5003.75|5002.25|5002.75|5001.25|5004.75|5003.25|5002.75|5001.25|2050
1736848500000|2025-01-14 09:55:00|5003.75|5002.25|5003.75|5002.25|5004.75|5003.25|5002.75|5001.25|3919
1736848800000|2025-01-14 10:00:00|5004.75|5003.25|5004.75|5003.25|5004.75|5003.25|5002.75|5001.25|2242
1736849100000|2025-01-14 10:05:00|5003.75|5002.25|5003.75|5002.25|5006.75|5005.25|5003.75|5002.25|2625
1736849400000|2025-01-14 10:10:00|5004.75|5003.25|5003.75|5002.25|5004.75|5003.25|5002.75|5001.25|5957
1736849700000|2025-01-14 10:15:00|5004.25|5002.75|5007.75|5006.25|5007.75|5006.25|5003.75|5002.25|3733
1736850000000|2025-01-14 10:20:00|5006.75|5005.25|5005.75|5004.25|5007.75|5006.25|5005.25|5003.75|2400
1736850300000|2025-01-14 10:25:00|5004.75|5003.25|5002.75|5001.25|5005.75|5004.25|5001.75|5000.25|2433
1736850600000|2025-01-14 10:30:00|5002.25|5000.75|5007.75|5006.25|5007.75|5006.25|5001.75|5000.25|2071
1736850900000|2025-01-14 10:35:00|5008.75|5007.25|5008.75|5007.25|5009.75|5008.25|5006.75|5005.25|2193
1736851200000|2025-01-14 10:40:00|5007.75|5006.25|5008.75|5007.25|5009.75|5008.25|5006.75|5005.25|2764
1736851500000|2025-01-14 10:45:00|5009.75|5008.25|5009.75|5008.25|5010.75|5009.25|5009.75|5008.25|2792
1736851800000|2025-01-14 10:50:00|5009.25|5007.75|5009.75|5008.25|5010.75|5009.25|5009.25|5007.75|1993
1736852100000|2025-01-14 10:55:00|5008.75|5007.25|5012.75|5011.25|5012.75|5011.25|5008.75|5007.25|2871
1736852400000|2025-01-14 11:00:00|5011.75|5010.25|5012.75|5011.25|5012.75|5011.25|5010.75|5009.25|1604
1736852700000|2025-01-14 11:05:00|5011.75|5010.25|5012.75|5011.25|5013.75|5012.25|5011.75|5010.25|2930
1736853000000|2025-01-14 11:10:00|5013.75|5012.25|5013.75|5012.25|5014.75|5013.25|5012.75|5011.25|2070
1736853300000|2025-01-14 11:15:00|5012.75|5011.25|5009.75|5008.25|5012.75|5011.25|5009.75|5008.25|4299
1736853600000|2025-01-14 11:20:00|5009.25|5007.75|5007.75|5006.25|5009.75|5008.25|5007.75|5006.25|3963
1736853900000|2025-01-14 11:25:00|5008.75|5007.25|5009.75|5008.25|5010.75|5009.25|5006.75|5005.25|2840
1736854200000|2025-01-14 11:30:00|5008.75|5007.25|5008.75|5007.25|5008.75|5007.25|5005.75|5004.25|1562
1736854500000|2025-01-14 11:35:00|5007.75|5006.25|5007.75|5006.25|5008.75|5007.25|5007.75|5006.25|4035
1736854800000|2025-01-14 11:40:00|5008.75|5007.25|5005.75|5004.25|5008.75|5007.25|5005.75|5004.25|3022
1736855100000|2025-01-14 11:45:00|5004.75|5003.25|5004.75|5003.25|5004.75|5003.25|5003.25|5001.75|1588
1736855400000|2025-01-14 11:50:00|5005.75|5004.25|5006.75|5005.25|5006.75|5005.25|5005.75|5004.25|1278
1736855700000|2025-01-14 11:55:00|5006.25|5004.75|5007.75|5006.25|5009.75|5008.25|5005.75|5004.25|3564
1736856000000|2025-01-14 12:00:00|5008.75|5007.25|5005.75|5004.25|5008.75|5007.25|5005.75|5004.25|2243
1736856300000|2025-01-14 12:05:00|5006.75|5005.25|5001.75|5000.25|5006.75|5005.25|5000.75|4999.25|2237
1736856600000|2025-01-14 12:10:00|5002.75|5001.25|4996.75|4995.25|5002.75|5001.25|4996.75|4995.25|1797
1736856900000|2025-01-14 12:15:00|4997.75|4996.25|4997.75|4996.25|4998.75|4997.25|4996.75|4995.25|2186
1736857200000|2025-01-14 12:20:00|4996.75|4995.25|4994.75|4993.25|4996.75|4995.25|4993.75|4992.25|4513
1736857500000|2025-01-14 12:25:00|4995.25|4993.75|4995.75|4994.25|4996.75|4995.25|4993.75|4992.25|1897
1736857800000|2025-01-14 12:30:00|4994.75|4993.25|4997.75|4996.25|4997.75|4996.25|4994.75|4993.25|6861
1736858100000|2025-01-14 12:35:00|4998.75|4997.25|5000.75|4999.25|5000.75|4999.25|4998.75|4997.25|2278
1736858400000|2025-01-14 12:40:00|4999.75|4998.25|5001.75|5000.25|5002.75|5001.25|4999.75|4998.25|4081
1736858700000|2025-01-14 12:45:00|5000.75|4999.25|5001.75|5000.25|5001.75|5000.25|5000.75|4999.25|1630
1736859000000|2025-01-14 12:50:00|5002.75|5001.25|5002.75|5001.25|5002.75|5001.25|5001.75|5000.25|1419
1736859300000|2025-01-14 12:55:00|5001.75|5000.25|5002.75|5001.25|5003.75|5002.25|4999.75|4998.25|1481
1736859600000|2025-01-14 13:00:00|5001.75|5000.25|5001.75|5000.25|5004.75|5003.25|5000.75|4999.25|5098
1736859900000|2025-01-14 13:05:00|5001.25|4999.75|5001.75|5000.25|5002.75|5001.25|5000.75|4999.25|1445
1736860200000|2025-01-14 13:10:00|5002.75|5001.25|5001.75|5000.25|5005.75|5004.25|5001.75|5000.25|2105
1736860500000|2025-01-14 13:15:00|5000.75|4999.25|5000.75|4999.25|5003.75|5002.25|4999.75|4998.25|1873
1736860800000|2025-01-14 13:20:00|4999.75|4998.25|4997.75|4996.25|5000.75|4999.25|4997.75|4996.25|12513
1736861100000|2025-01-14 13:25:00|4996.75|4995.25|4997.75|4996.25|4998.25|4996.75|4995.75|4994.25|4413
1736861400000|2025-01-14 13:30:00|5001.75|5000.25|5016.75|5015.25|5019.25|5017.75|5001.75|5000.25|13146
1736861700000|2025-01-14 13:35:00|5015.75|5014.25|5011.75|5010.25|5015.75|5014.25|5007.75|5006.25|6144
1736862000000|2025-01-14 13:40:00|5012.75|5011.25|5005.75|5004.25|5012.75|5011.25|5003.75|5002.25|7583
1736862300000|2025-01-14 13:45:00|5006.75|5005.25|5010.75|5009.25|5010.75|5009.25|5005.75|5004.25|2344
1736862600000|2025-01-14 13:50:00|5009.75|5008.25|5005.75|5004.25|5011.75|5010.25|5003.75|5002.25|3265
1736862900000|2025-01-14 13:55:00|5004.75|5003.25|5002.75|5001.25|5006.25|5004.75|5002.75|5001.25|1506
1736863200000|2025-01-14 14:00:00|5001.75|5000.25|4999.75|4998.25|5002.75|5001.25|4996.75|4995.25|4511
1736863500000|2025-01-14 14:05:00|4998.75|4997.25|5001.75|5000.25|5002.75|5001.25|4996.75|4995.25|12776
1736863800000|2025-01-14 14:10:00|5002.75|5001.25|5001.75|5000.25|5002.75|5001.25|4998.75|4997.25|2175
1736864100000|2025-01-14 14:15:00|5002.25|5000.75|5002.75|5001.25|5004.75|5003.25|5001.75|5000.25|2368
1736864400000|2025-01-14 14:20:00|5001.75|5000.25|5001.75|5000.25|5002.75|5001.25|4999.75|4998.25|3253
1736864700000|2025-01-14 14:25:00|5000.75|4999.25|5002.75|5001.25|5002.75|5001.25|4999.75|4998.25|5675
1736865000000|2025-01-14 14:30:00|5001.75|5000.25|4999.75|4998.25|5002.75|5001.25|4996.75|4995.25|4945
1736865300000|2025-01-14 14:35:00|5000.75|4999.25|4998.75|4997.25|5000.75|4999.25|4996.75|4995.25|6000
1736865600000|2025-01-14 14:40:00|4997.75|4996.25|4998.75|4997.25|5000.75|4999.25|4995.75|4994.25|3913
1736865900000|2025-01-14 14:45:00|4999.75|4998.25|4991.75|4990.25|4999.75|4998.25|4990.75|4989.25|5110
1736866200000|2025-01-14 14:50:00|4992.75|4991.25|4986.75|4985.25|4993.75|4992.25|4985.75|4984.25|5861
1736866500000|2025-01-14 14:55:00|4987.75|4986.25|4983.75|4982.25|4990.75|4989.25|4981.75|4980.25|6310
1736866800000|2025-01-14 15:00:00|4984.75|4983.25|4992.75|4991.25|4993.75|4992.25|4984.25|4982.75|6689
1736867100000|2025-01-14 15:05:00|4991.75|4990.25|4992.75|4991.25|4995.75|4994.25|4990.75|4989.25|3848
1736867400000|2025-01-14 15:10:00|4993.75|4992.25|4991.75|4990.25|4993.75|4992.25|4990.75|4989.25|5844
1736867700000|2025-01-14 15:15:00|4992.75|4991.25|4989.75|4988.25|4993.75|4992.25|4989.75|4988.25|3445
1736868000000|2025-01-14 15:20:00|4988.75|4987.25|4989.75|4988.25|4990.75|4989.25|4986.75|4985.25|6508
1736868300000|2025-01-14 15:25:00|4990.75|4989.25|4988.75|4987.25|4990.75|4989.25|4987.25|4985.75|4090
1736868600000|2025-01-14 15:30:00|4989.75|4988.25|4985.75|4984.25|4991.75|4990.25|4985.75|4984.25|4759
1736868900000|2025-01-14 15:35:00|4986.75|4985.25|4985.75|4984.25|4988.75|4987.25|4985.75|4984.25|2833
1736869200000|2025-01-14 15:40:00|4984.75|4983.25|4992.75|4991.25|4992.75|4991.25|4984.75|4983.25|6255
1736869500000|2025-01-14 15:45:00|4993.75|4992.25|4987.75|4986.25|4993.75|4992.25|4987.75|4986.25|3319
1736869800000|2025-01-14 15:50:00|4986.75|4985.25|4988.75|4987.25|4988.75|4987.25|4984.75|4983.25|4887
1736870100000|2025-01-14 15:55:00|4987.75|4986.25|4985.75|4984.25|4988.75|4987.25|4985.75|4984.25|3133
1736870400000|2025-01-14 16:00:00|4986.75|4985.25|4979.75|4978.25|4987.75|4986.25|4977.75|4976.25|6277
1736870700000|2025-01-14 16:05:00|4978.75|4977.25|4980.75|4979.25|4983.75|4982.25|4978.75|4977.25|5082
1736871000000|2025-01-14 16:10:00|4981.75|4980.25|4979.75|4978.25|4981.75|4980.25|4977.75|4976.25|4265
1736871300000|2025-01-14 16:15:00|4979.25|4977.75|4979.75|4978.25|4981.75|4980.25|4978.75|4977.25|7298
1736871600000|2025-01-14 16:20:00|4980.75|4979.25|4982.75|4981.25|4984.75|4983.25|4980.75|4979.25|9316
1736871900000|2025-01-14 16:25:00|4981.75|4980.25|4981.75|4980.25|4984.75|4983.25|4980.75|4979.25|24033
1736872200000|2025-01-14 16:30:00|4982.75|4981.25|4983.75|4982.25|4984.75|4983.25|4980.75|4979.25|38299
1736872500000|2025-01-14 16:35:00|4984.75|4983.25|4982.75|4981.25|4984.75|4983.25|4979.75|4978.25|11931
1736872800000|2025-01-14 16:40:00|4983.75|4982.25|4977.25|4975.75|4983.75|4982.25|4976.75|4975.25|6506
1736873100000|2025-01-14 16:45:00|4977.75|4976.25|4976.75|4975.25|4979.75|4978.25|4976.75|4975.25|5661
1736873400000|2025-01-14 16:50:00|4977.75|4976.25|4976.75|4975.25|4978.75|4977.25|4975.75|4974.25|3151
1736873700000|2025-01-14 16:55:00|4977.75|4976.25|4972.75|4971.25|4977.75|4976.25|4972.75|4971.25|2202
1736874000000|2025-01-14 17:00:00|4972.25|4970.75|4973.75|4972.25|4973.75|4972.25|4971.75|4970.25|2849
1736874300000|2025-01-14 17:05:00|4974.75|4973.25|4979.75|4978.25|4980.75|4979.25|4973.75|4972.25|2515
1736874600000|2025-01-14 17:10:00|4980.25|4978.75|4979.75|4978.25|4981.75|4980.25|4979.75|4978.25|1331
1736874900000|2025-01-14 17:15:00|4980.75|4979.25|4980.75|4979.25|4981.75|4980.25|4979.75|4978.25|755
1736875200000|2025-01-14 17:20:00|4980.25|4978.75|4979.75|4978.25|4980.75|4979.25|4978.75|4977.25|1216
1736875500000|2025-01-14 17:25:00|4980.25|4978.75|4981.75|4980.25|4982.75|4981.25|4979.75|4978.25|696
1736875800000|2025-01-14 17:30:00|4981.25|4979.75|4977.75|4976.25|4981.75|4980.25|4976.75|4975.25|1065
1736876100000|2025-01-14 17:35:00|4977.25|4975.75|4979.75|4978.25|4980.75|4979.25|4976.75|4975.25|1004
1736876400000|2025-01-14 17:40:00|4978.75|4977.25|4982.75|4981.25|4982.75|4981.25|4978.75|4977.25|1252
1736876700000|2025-01-14 17:45:00|4981.75|4980.25|4981.75|4980.25|4982.75|4981.25|4981.75|4980.25|1000
1736877000000|2025-01-14 17:50:00|4982.75|4981.25|4982.75|4981.25|4983.75|4982.25|4981.75|4980.25|979
1736877300000|2025-01-14 17:55:00|4981.75|4980.25|4981.75|4980.25|4982.75|4981.25|4980.75|4979.25|623
1736877600000|2025-01-14 18:00:00|4982.75|4981.25|4983.75|4982.25|4983.75|4982.25|4981.75|4980.25|694
1736877900000|2025-01-14 18:05:00|4983.25|4981.75|4983.75|4982.25|4984.75|4983.25|4982.75|4981.25|2418
1736878200000|2025-01-14 18:10:00|4982.75|4981.25|4983.75|4982.25|4983.75|4982.25|4982.75|4981.25|603
1736878500000|2025-01-14 18:15:00|4983.25|4981.75|4982.75|4981.25|4984.75|4983.25|4982.75|4981.25|1181
1736878800000|2025-01-14 18:20:00|4983.75|4982.25|4984.75|4983.25|4985.75|4984.25|4983.75|4982.25|725
1736879100000|2025-01-14 18:25:00|4985.25|4983.75|4985.75|4984.25|4986.75|4985.25|4984.75|4983.25|1649
1736879400000|2025-01-14 18:30:00|4984.75|4983.25|4985.75|4984.25|4986.25|4984.75|4984.75|4983.25|934
1736879700000|2025-01-14 18:35:00|4986.75|4985.25|4988.75|4987.25|4988.75|4987.25|4986.75|4985.25|911
1736880000000|2025-01-14 18:40:00|4989.75|4988.25|4991.75|4990.25|4992.75|4991.25|4989.75|4988.25|1584
1736880300000|2025-01-14 18:45:00|4991.25|4989.75|4993.75|4992.25|4993.75|4992.25|4990.75|4989.25|1633
1736880600000|2025-01-14 18:50:00|4994.75|4993.25|4994.75|4993.25|4995.75|4994.25|4993.75|4992.25|1595
1736880900000|2025-01-14 18:55:00|4994.25|4992.75|4993.75|4992.25|4994.75|4993.25|4992.75|4991.25|737
1736881200000|2025-01-14 19:00:00|4992.75|4991.25|4992.75|4991.25|4993.75|4992.25|4990.75|4989.25|990
1736881500000|2025-01-14 19:05:00|4992.25|4990.75|4993.75|4992.25|4993.75|4992.25|4991.75|4990.25|760
1736881800000|2025-01-14 19:10:00|4992.75|4991.25|4992.75|4991.25|4993.75|4992.25|4992.75|4991.25|996
1736882100000|2025-01-14 19:15:00|4993.25|4991.75|4994.75|4993.25|4995.25|4993.75|4992.75|4991.25|475
1736882400000|2025-01-14 19:20:00|4993.75|4992.25|4995.75|4994.25|4995.75|4994.25|4993.75|4992.25|436
1736882700000|2025-01-14 19:25:00|4995.25|4993.75|4993.75|4992.25|4995.75|4994.25|4992.75|4991.25|712
1736883000000|2025-01-14 19:30:00|4994.75|4993.25|4994.75|4993.25|4994.75|4993.25|4993.75|4992.25|660
1736883300000|2025-01-14 19:35:00|4994.25|4992.75|4994.75|4993.25|4995.75|4994.25|4993.75|4992.25|255
1736883600000|2025-01-14 19:40:00|4993.75|4992.25|4993.75|4992.25|4994.75|4993.25|4993.75|4992.25|387
1736883900000|2025-01-14 19:45:00|4992.75|4991.25|4991.75|4990.25|4993.75|4992.25|4991.75|4990.25|338
1736884200000|2025-01-14 19:50:00|4990.75|4989.25|4985.75|4984.25|4991.75|4990.25|4984.75|4983.25|485
1736884500000|2025-01-14 19:55:00|4985.25|4983.75|4980.75|4979.25|4985.75|4984.25|4979.75|4978.25|1047
1736884800000|2025-01-14 20:00:00|4981.75|4980.25|4975.75|4974.25|4981.75|4980.25|4974.75|4973.25|2476
1736885100000|2025-01-14 20:05:00|4974.75|4973.25|4978.75|4977.25|4980.25|4978.75|4974.75|4973.25|3305
1736885400000|2025-01-14 20:10:00|4977.75|4976.25|4979.75|4978.25|4980.75|4979.25|4977.75|4976.25|1795
1736885700000|2025-01-14 20:15:00|4980.75|4979.25|4981.75|4980.25|4982.75|4981.25|4979.75|4978.25|1380
1736886000000|2025-01-14 20:20:00|4982.25|4980.75|4982.75|4981.25|4982.75|4981.25|4979.75|4978.25|1201
1736886300000|2025-01-14 20:25:00|4981.75|4980.25|4982.75|4981.25|4982.75|4981.25|4980.25|4978.75|936
1736886600000|2025-01-14 20:30:00|4983.25|4981.75|4982.75|4981.25|4983.25|4981.75|4980.75|4979.25|2228
1736886900000|2025-01-14 20:35:00|4983.75|4982.25|4980.75|4979.25|4985.75|4984.25|4979.75|4978.25|2104
1736887200000|2025-01-14 20:40:00|4980.25|4978.75|4980.75|4979.25|4981.25|4979.75|4978.75|4977.25|610
1736887500000|2025-01-14 20:45:00|4981.75|4980.25|4983.75|4982.25|4984.75|4983.25|4980.75|4979.25|788
1736887800000|2025-01-14 20:50:00|4984.25|4982.75|4986.75|4985.25|4986.75|4985.25|4983.75|4982.25|1984
1736888100000|2025-01-14 20:55:00|4986.25|4984.75|4988.75|4987.25|4988.75|4987.25|4985.75|4984.25|3070
1736888400000|2025-01-14 21:00:00|4988.8|4985.8|4995.1|4992.1|4995.3|4992.3|4988.1|4985.1|60
1736888700000|2025-01-14 21:05:00|4994.9|4991.9|4994.9|4991.9|4996.1|4993.1|4994.6|4991.6|0
1736889000000|2025-01-14 21:10:00|4995.1|4992.1|4995.1|4992.1|4996|4993|4993.9|4990.9|0
1736889300000|2025-01-14 21:15:00|4995|4992|4996|4993|4996.6|4993.6|4994.9|4991.9|0
1736889600000|2025-01-14 21:20:00|4996.1|4993.1|4995.6|4992.6|4996.5|4993.5|4995.4|4992.4|0
1736889900000|2025-01-14 21:25:00|4995.8|4992.8|4996.3|4993.3|4996.5|4993.5|4995.6|4992.6|0
1736890200000|2025-01-14 21:30:00|4996.5|4993.5|4996.5|4993.5|4996.8|4993.8|4995.6|4992.6|0
1736890500000|2025-01-14 21:35:00|4996.6|4993.6|4996.6|4993.6|4997.7|4994.7|4996.6|4993.6|0
1736890800000|2025-01-14 21:40:00|4996.7|4993.7|4997.3|4994.3|4997.7|4994.7|4996.5|4993.5|0
1736891100000|2025-01-14 21:45:00|4997.2|4994.2|4995.5|4992.5|4997.2|4994.2|4995.1|4992.1|0
1736891400000|2025-01-14 21:50:00|4995.6|4992.6|4995.1|4992.1|4996|4993|4994.9|4991.9|0
1736891700000|2025-01-14 21:55:00|4995.2|4992.2|4995.2|4992.2|4995.6|4992.6|4994.9|4991.9|0
1736892000000|2025-01-14 22:00:00|4995.1|4992.1|4995.1|4992.1|4995.2|4992.2|4995.1|4992.1|0
1736892300000|2025-01-14 22:05:00|4995|4992|4994.9|4991.9|4995|4992|4994.8|4991.8|0
1736892600000|2025-01-14 22:10:00|4994.8|4991.8|4994.8|4991.8|4994.9|4991.9|4994.8|4991.8|0
1736892900000|2025-01-14 22:15:00|4994.9|4991.9|4994.6|4991.6|4994.9|4991.9|4994.5|4991.5|0
1736893200000|2025-01-14 22:20:00|4994.7|4991.7|4994.9|4991.9|4994.9|4991.9|4994.7|4991.7|0
1736893500000|2025-01-14 22:25:00|4995|4992|4995|4992|4995|4992|4995|4992|0
1736893800000|2025-01-14 22:30:00|4994.9|4991.9|4994.9|4991.9|4995|4992|4994.8|4991.8|0
1736894100000|2025-01-14 22:35:00|4994.8|4991.8|4994.8|4991.8|4994.8|4991.8|4994.6|4991.6|0
1736894400000|2025-01-14 22:40:00|4994.9|4991.9|4994.2|4991.2|4994.9|4991.9|4994.2|4991.2|0
1736894700000|2025-01-14 22:45:00|4994.1|4991.1|4994.3|4991.3|4994.3|4991.3|4994.1|4991.1|0
1736895000000|2025-01-14 22:50:00|4994.2|4991.2|4994.3|4991.3|4994.3|4991.3|4994.1|4991.1|0
1736895300000|2025-01-14 22:55:00|4994.4|4991.4|4994.4|4991.4|4994.8|4991.8|4994.2|4991.2|0
1736895600000|2025-01-14 23:00:00|4994.5|4991.5|4993.1|4990.1|4994.9|4991.9|4993.1|4990.1|0
1736895900000|2025-01-14 23:05:00|4993|4990|4992.1|4989.1|4993.1|4990.1|4992.1|4989.1|0
1736896200000|2025-01-14 23:10:00|4992.4|4989.4|4992.4|4989.4|4993|4990|4992.2|4989.2|0
1736896500000|2025-01-14 23:15:00|4992.2|4989.2|4992.2|4989.2|4992.6|4989.6|4991.9|4988.9|0
1736896800000|2025-01-14 23:20:00|4992.1|4989.1|4992.4|4989.4|4992.4|4989.4|4991.7|4988.7|0
1736897100000|2025-01-14 23:25:00|4992.2|4989.2|4991.7|4988.7|4992.4|4989.4|4991.5|4988.5|0
1736897400000|2025-01-14 23:30:00|4991.9|4988.9|4991.1|4988.1|4992.2|4989.2|4991|4988|0
1736897700000|2025-01-14 23:35:00|4991|4988|4991.9|4988.9|4992.2|4989.2|4990.6|4987.6|0
1736898000000|2025-01-14 23:40:00|4991.7|4988.7|4990.9|4987.9|4991.7|4988.7|4990.5|4987.5|0
1736898300000|2025-01-14 23:45:00|4990.8|4987.8|4990.9|4987.9|4991.2|4988.2|4990.7|4987.7|0
1736898600000|2025-01-14 23:50:00|4991|4988|4991.7|4988.7|4991.9|4988.9|4990.5|4987.5|0
1736898900000|2025-01-14 23:55:00|4991.8|4988.8|4991.9|4988.9|4991.9|4988.9|4991.7|4988.7|0
1736899200000|2025-01-15 00:00:00|4991.7|4988.7|4991.2|4988.2|4992.1|4989.1|4991|4988|0
1736899500000|2025-01-15 00:05:00|4991.4|4988.4|4991|4988|4991.5|4988.5|4990.7|4987.7|0
1736899800000|2025-01-15 00:10:00|4990.9|4987.9|4991.9|4988.9|4991.9|4988.9|4990.5|4987.5|0
1736900100000|2025-01-15 00:15:00|4992|4989|4995|4993|4996|4994|4991.9|4988.9|343
1736900400000|2025-01-15 00:20:00|4994|4992|4991|4989|4994|4992|4990.5|4988.5|119
1736900700000|2025-01-15 00:25:00|4990.5|4988.5|4990|4988|4991|4989|4989|4987|53
1736901000000|2025-01-15 00:30:00|4990.5|4988.5|4991|4989|4991|4989|4990.5|4988.5|19
1736901300000|2025-01-15 00:35:00|4990.5|4988.5|4990.5|4988.5|4990.5|4988.5|4990.5|4988.5|26
1736901600000|2025-01-15 00:40:00|4991|4989|4991|4989|4992|4990|4991|4989|19
1736901900000|2025-01-15 00:45:00|4990.5|4988.5|4990.5|4988.5|4991|4989|4990.5|4988.5|6
1736902500000|2025-01-15 00:55:00|4991|4989|4992|4990|4992|4990|4991|4989|22
1736902800000|2025-01-15 01:00:00|||||||||25
1736903100000|2025-01-15 01:05:00|4993|4991|4994|4992|4994|4992|4993|4991|182
1736903400000|2025-01-15 01:10:00|4993|4991|4993|4991|4993|4991|4992|4990|48
1736903700000|2025-01-15 01:15:00|4992.5|4990.5|4993|4991|4993|4991|4992|4990|44
1736904000000|2025-01-15 01:20:00|4993.5|4991.5|4995|4993|4995|4993|4993|4991|37
1736904300000|2025-01-15 01:25:00|4994.5|4992.5|4996|4994|4996|4994|4994|4992|56
1736904600000|2025-01-15 01:30:00|4995.5|4993.5|4995|4993|4997|4995|4995|4993|68
1736904900000|2025-01-15 01:35:00|4995.5|4993.5|4997|4995|4997|4995|4995|4993|66
1736905200000|2025-01-15 01:40:00|4996|4994|4998|4996|4998|4996|4996|4994|100
1736905500000|2025-01-15 01:45:00|4999|4997|4999|4997|4999|4997|4998|4996|74
1736905800000|2025-01-15 01:50:00|5000|4998|4999.5|4997.5|5000|4998|4999.5|4997.5|28
1736906100000|2025-01-15 01:55:00|5000|4998|4999|4997|5000|4998|4998|4996|106
1736906400000|2025-01-15 02:00:00|4998|4996|4997.5|4995.5|4999|4997|4997|4995|31
1736906700000|2025-01-15 02:05:00|4997|4995|4996|4994|4997.5|4995.5|4995.5|4993.5|45
1736907000000|2025-01-15 02:10:00|4995.5|4993.5|4994|4992|4995.5|4993.5|4993.5|4991.5|11
1736907300000|2025-01-15 02:15:00|4994.5|4992.5|4994|4992|4994.5|4992.5|4994|4992|10
1736907600000|2025-01-15 02:20:00|4993.5|4991.5|4995|4993|4995|4993|4993|4991|18
1736907900000|2025-01-15 02:25:00|4995.5|4993.5|4995|4993|4996|4994|4995|4993|41
1736908200000|2025-01-15 02:30:00|4995.5|4993.5|4996|4994|4996|4994|4995|4993|28
1736908500000|2025-01-15 02:35:00|4996.5|4994.5|4994|4992|4996.5|4994.5|4994|4992|32
1736908800000|2025-01-15 02:40:00|4993.5|4991.5|4995|4993|4995|4993|4993.5|4991.5|14
1736909100000|2025-01-15 02:45:00|4994.5|4992.5|4993|4991|4995|4993|4993|4991|19
1736909400000|2025-01-15 02:50:00|4993.5|4991.5|4993|4991|4994|4992|4993|4991|32
1736909700000|2025-01-15 02:55:00|4993.5|4991.5|4993|4991|4993.5|4991.5|4993|4991|24
1736910000000|2025-01-15 03:00:00|4993.5|4991.5|4993.5|4991.5|4993.5|4991.5|4993.5|4991.5|5
1736910300000|2025-01-15 03:05:00|4993|4991|4993|4991|4993.5|4991.5|4993|4991|6
1736910600000|2025-01-15 03:10:00|4993.5|4991.5|4993.5|4991.5|4994|4992|4993|4991|4
1736910900000|2025-01-15 03:15:00|4994|4992|4992|4990|4994|4992|4992|4990|22
1736911500000|2025-01-15 03:25:00|||||||||1
1736911800000|2025-01-15 03:30:00|4991.5|4989.5|4991|4989|4991.5|4989.5|4990|4988|146
1736912100000|2025-01-15 03:35:00|4992|4990|4992.5|4990.5|4992.5|4990.5|4992|4990|11
1736912400000|2025-01-15 03:40:00|4993|4991|4992|4990|4993|4991|4992|4990|5
1736912700000|2025-01-15 03:45:00|4991.5|4989.5|4990.5|4988.5|4991.5|4989.5|4990.5|4988.5|119
1736913000000|2025-01-15 03:50:00|4990|4988|4990|4988|4990|4988|4990|4988|2
1736913300000|2025-01-15 03:55:00|4989|4987|4988.5|4986.5|4989|4987|4988.5|4986.5|10
1736913600000|2025-01-15 04:00:00|4989|4987|4988|4986|4989|4987|4988|4986|6
1736913900000|2025-01-15 04:05:00|4987.5|4985.5|4987.5|4985.5|4988|4986|4987|4985|25
1736914200000|2025-01-15 04:10:00|4988|4986|4989|4987|4989|4987|4987.5|4985.5|15
1736914500000|2025-01-15 04:15:00|4989.5|4987.5|4990|4988|4991|4989|4989.5|4987.5|35
1736914800000|2025-01-15 04:20:00|||||||||4
1736915100000|2025-01-15 04:25:00|4990.5|4988.5|4990.5|4988.5|4990.5|4988.5|4990|4988|3
1736915400000|2025-01-15 04:30:00|4991|4989|4992|4990|4992|4990|4990.5|4988.5|23
1736915700000|2025-01-15 04:35:00|4991.5|4989.5|4991|4989|4991.5|4989.5|4991|4989|15
1736916300000|2025-01-15 04:45:00|4991.5|4989.5|4991.5|4989.5|4991.5|4989.5|4991.5|4989.5|0
1736916600000|2025-01-15 04:50:00|4992|4990|4991.5|4989.5|4992|4990|4991.5|4989.5|11
1736916900000|2025-01-15 04:55:00|4992|4990|4992|4990|4992|4990|4992|4990|1
1736917200000|2025-01-15 05:00:00|4991|4989|4986.5|4984.5|4991|4989|4986|4984|251
1736917500000|2025-01-15 05:05:00|4987|4985|4987|4985|4989|4987|4987|4985|115
1736917800000|2025-01-15 05:10:00|4987.5|4985.5|4988|4986|4988.5|4986.5|4987.5|4985.5|29
1736918100000|2025-01-15 05:15:00|4987.5|4985.5|4988|4986|4988|4986|4987.5|4985.5|20
1736918400000|2025-01-15 05:20:00|4987.5|4985.5|4988|4986|4988|4986|4987|4985|9
1736918700000|2025-01-15 05:25:00|4987|4985|4987|4985|4987|4985|4987|4985|16
1736919000000|2025-01-15 05:30:00|4988|4986|4986|4984|4988|4986|4986|4984|95
1736919300000|2025-01-15 05:35:00|4986.5|4984.5|4986|4984|4986.5|4984.5|4986|4984|13
1736919900000|2025-01-15 05:45:00|4986.5|4984.5|4987|4985|4987|4985|4986|4984|17
1736920200000|2025-01-15 05:50:00|4987.5|4985.5|4987.5|4985.5|4987.5|4985.5|4987|4985|6
1736920500000|2025-01-15 05:55:00|4988|4986|4986|4984|4988|4986|4986|4984|64
1736920800000|2025-01-15 06:00:00|4986.5|4984.5|4988|4986|4988|4986|4986.5|4984.5|33
1736921100000|2025-01-15 06:05:00|4987|4985|4987|4985|4987.5|4985.5|4987|4985|29
1736921400000|2025-01-15 06:10:00|||||||||6
1736921700000|2025-01-15 06:15:00|4987.5|4985.5|4987.5|4985.5|4988|4986|4987|4985|22
1736922000000|2025-01-15 06:20:00|4988|4986|4989|4987|4989.5|4987.5|4987.5|4985.5|29
1736922300000|2025-01-15 06:25:00|4989.5|4987.5|4991|4989|4991|4989|4989|4987|51
1736922600000|2025-01-15 06:30:00|4992|4990|4991|4989|4992|4990|4990|4988|85
1736922900000|2025-01-15 06:35:00|4992|4990|4991|4989|4992|4990|4991|4989|112
1736923200000|2025-01-15 06:40:00|4990.5|4988.5|4991|4989|4991|4989|4990|4988|17
1736923500000|2025-01-15 06:45:00|4991.5|4989.5|4991|4989|4991.5|4989.5|4991|4989|14
1736923800000|2025-01-15 06:50:00|4990|4988|4990|4988|4990|4988|4989|4987|63
1736924100000|2025-01-15 06:55:00|4990.5|4988.5|4990.5|4988.5|4991|4989|4990|4988|61
1736924400000|2025-01-15 07:00:00|4990.25|4988.75|4993.75|4992.25|4994.75|4993.25|4989.25|4987.75|1168
1736924700000|2025-01-15 07:05:00|4994.25|4992.75|4995.75|4994.25|4995.75|4994.25|4993.75|4992.25|618
1736925000000|2025-01-15 07:10:00|4996.75|4995.25|4996.75|4995.25|4996.75|4995.25|4996.75|4995.25|455
1736925300000|2025-01-15 07:15:00|4997.75|4996.25|4997.75|4996.25|4998.75|4997.25|4996.75|4995.25|619
1736925600000|2025-01-15 07:20:00|4997.25|4995.75|4996.75|4995.25|4997.75|4996.25|4994.75|4993.25|462
1736925900000|2025-01-15 07:25:00|4995.75|4994.25|4995.75|4994.25|4997.75|4996.25|4993.75|4992.25|957
1736926200000|2025-01-15 07:30:00|4996.75|4995.25|4997.75|4996.25|4997.75|4996.25|4995.75|4994.25|383
1736926500000|2025-01-15 07:35:00|4996.75|4995.25|4995.75|4994.25|4996.75|4995.25|4993.75|4992.25|588
1736926800000|2025-01-15 07:40:00|4994.75|4993.25|4993.75|4992.25|4995.75|4994.25|4993.75|4992.25|468
1736927100000|2025-01-15 07:45:00|4994.25|4992.75|4992.75|4991.25|4994.25|4992.75|4992.75|4991.25|867
1736927400000|2025-01-15 07:50:00|4993.75|4992.25|4994.75|4993.25|4994.75|4993.25|4993.75|4992.25|385
1736927700000|2025-01-15 07:55:00|4995.75|4994.25|4993.75|4992.25|4995.75|4994.25|4992.75|4991.25|1551
1736928000000|2025-01-15 08:00:00|4992.75|4991.25|4991.75|4990.25|4994.75|4993.25|4983.75|4982.25|8815
1736928300000|2025-01-15 08:05:00|4992.75|4991.25|4989.75|4988.25|4992.75|4991.25|4987.75|4986.25|3067
1736928600000|2025-01-15 08:10:00|4990.75|4989.25|4987.75|4986.25|4991.75|4990.25|4987.75|4986.25|2508
1736928900000|2025-01-15 08:15:00|4986.75|4985.25|4982.75|4981.25|4986.75|4985.25|4981.75|4980.25|2138
1736929200000|2025-01-15 08:20:00|4981.75|4980.25|4984.75|4983.25|4986.75|4985.25|4978.75|4977.25|5195
1736929500000|2025-01-15 08:25:00|4985.75|4984.25|4988.75|4987.25|4990.75|4989.25|4985.75|4984.25|2057
1736929800000|2025-01-15 08:30:00|4987.75|4986.25|4987.75|4986.25|4989.75|4988.25|4986.75|4985.25|3382
1736930100000|2025-01-15 08:35:00|4988.75|4987.25|4989.75|4988.25|4990.75|4989.25|4986.75|4985.25|4063
1736930400000|2025-01-15 08:40:00|4990.75|4989.25|4993.75|4992.25|4994.75|4993.25|4989.75|4988.25|3368
1736930700000|2025-01-15 08:45:00|4994.75|4993.25|4991.75|4990.25|4994.75|4993.25|4991.75|4990.25|1223
1736931000000|2025-01-15 08:50:00|4992.75|4991.25|4990.75|4989.25|4992.75|4991.25|4989.75|4988.25|1402
1736931300000|2025-01-15 08:55:00|4989.75|4988.25|4989.75|4988.25|4991.75|4990.25|4988.75|4987.25|2669
1736931600000|2025-01-15 09:00:00|4988.75|4987.25|4991.75|4990.25|4992.75|4991.25|4988.75|4987.25|3370
1736931900000|2025-01-15 09:05:00|4991.25|4989.75|4990.75|4989.25|4991.25|4989.75|4988.75|4987.25|1592
1736932200000|2025-01-15 09:10:00|4991.75|4990.25|4990.75|4989.25|4992.75|4991.25|4989.75|4988.25|3800
1736932500000|2025-01-15 09:15:00|4989.75|4988.25|4991.75|4990.25|4992.75|4991.25|4988.75|4987.25|1026
1736932800000|2025-01-15 09:20:00|4992.75|4991.25|4992.75|4991.25|4994.75|4993.25|4990.75|4989.25|1152
1736933100000|2025-01-15 09:25:00|4993.75|4992.25|4992.25|4990.75|4993.75|4992.25|4990.75|4989.25|1932
1736933400000|2025-01-15 09:30:00|4991.75|4990.25|4991.75|4990.25|4993.75|4992.25|4990.75|4989.25|1342
1736933700000|2025-01-15 09:35:00|4990.75|4989.25|4995.75|4994.25|4995.75|4994.25|4990.75|4989.25|1727
1736934000000|2025-01-15 09:40:00|4993.75|4992.25|4996.75|4995.25|4996.75|4995.25|4993.75|4992.25|4427
1736934300000|2025-01-15 09:45:00|4995.75|4994.25|4995.75|4994.25|4996.75|4995.25|4995.75|4994.25|1399
1736934600000|2025-01-15 09:50:00|4994.75|4993.25|4993.75|4992.25|4994.75|4993.25|4992.75|4991.25|1726
1736934900000|2025-01-15 09:55:00|4994.75|4993.25|4993.75|4992.25|4995.75|4994.25|4992.75|4991.25|5700
1736935200000|2025-01-15 10:00:00|4992.75|4991.25|4992.75|4991.25|4993.75|4992.25|4991.75|4990.25|1777
1736935500000|2025-01-15 10:05:00|4993.75|4992.25|4993.75|4992.25|4994.75|4993.25|4992.75|4991.25|1045
1736935800000|2025-01-15 10:10:00|4994.25|4992.75|4992.75|4991.25|4996.75|4995.25|4992.75|4991.25|2196
1736936100000|2025-01-15 10:15:00|4993.75|4992.25|4990.75|4989.25|4993.75|4992.25|4988.75|4987.25|2424
1736936400000|2025-01-15 10:20:00|4991.75|4990.25|4996.75|4995.25|4996.75|4995.25|4991.75|4990.25|2327
1736936700000|2025-01-15 10:25:00|4997.75|4996.25|4997.75|4996.25|4998.75|4997.25|4996.75|4995.25|3390
1736937000000|2025-01-15 10:30:00|4998.75|4997.25|5001.75|5000.25|5002.75|5001.25|4998.75|4997.25|1853
1736937300000|2025-01-15 10:35:00|5002.75|5001.25|5000.75|4999.25|5003.75|5002.25|5000.75|4999.25|1864
1736937600000|2025-01-15 10:40:00|5001.75|5000.25|5000.75|4999.25|5002.75|5001.25|5000.75|4999.25|1167
1736937900000|2025-01-15 10:45:00|5001.75|5000.25|5003.75|5002.25|5004.75|5003.25|5001.75|5000.25|2158
1736938200000|2025-01-15 10:50:00|5002.75|5001.25|5001.75|5000.25|5002.75|5001.25|5001.75|5000.25|1762
1736938500000|2025-01-15 10:55:00|5002.75|5001.25|5001.75|5000.25|5002.75|5001.25|5001.75|5000.25|1462
1736938800000|2025-01-15 11:00:00|5002.75|5001.25|5004.75|5003.25|5004.75|5003.25|5001.75|5000.25|3595
1736939100000|2025-01-15 11:05:00|5003.75|5002.25|5005.75|5004.25|5006.75|5005.25|5002.75|5001.25|2039
1736939400000|2025-01-15 11:10:00|5004.75|5003.25|5006.75|5005.25|5007.75|5006.25|5004.75|5003.25|3097
1736939700000|2025-01-15 11:15:00|5005.75|5004.25|5006.75|5005.25|5006.75|5005.25|5005.75|5004.25|981
1736940000000|2025-01-15 11:20:00|5005.75|5004.25|5005.75|5004.25|5005.75|5004.25|5004.75|5003.25|6662
1736940300000|2025-01-15 11:25:00|5006.75|5005.25|5007.75|5006.25|5008.75|5007.25|5006.75|5005.25|1595
1736940600000|2025-01-15 11:30:00|5008.75|5007.25|5007.75|5006.25|5008.75|5007.25|5007.75|5006.25|1440
1736940900000|2025-01-15 11:35:00|5006.75|5005.25|5008.75|5007.25|5008.75|5007.25|5006.75|5005.25|2058
1736941200000|2025-01-15 11:40:00|5009.75|5008.25|5014.75|5013.25|5015.75|5014.25|5009.75|5008.25|6294
1736941500000|2025-01-15 11:45:00|5013.75|5012.25|5017.75|5016.25|5018.75|5017.25|5013.75|5012.25|4726
1736941800000|2025-01-15 11:50:00|5018.75|5017.25|5016.75|5015.25|5018.75|5017.25|5014.75|5013.25|2596
1736942100000|2025-01-15 11:55:00|5017.75|5016.25|5017.75|5016.25|5020.75|5019.25|5017.75|5016.25|3397
1736942400000|2025-01-15 12:00:00|5018.75|5017.25|5017.75|5016.25|5018.75|5017.25|5016.25|5014.75|2473
1736942700000|2025-01-15 12:05:00|5016.75|5015.25|5022.75|5021.25|5022.75|5021.25|5016.75|5015.25|3072
1736943000000|2025-01-15 12:10:00|5023.75|5022.25|5019.75|5018.25|5023.75|5022.25|5018.75|5017.25|7550
1736943300000|2025-01-15 12:15:00|5020.75|5019.25|5018.75|5017.25|5020.75|5019.25|5018.75|5017.25|1637
1736943600000|2025-01-15 12:20:00|5019.75|5018.25|5015.75|5014.25|5019.75|5018.25|5015.75|5014.25|3109
1736943900000|2025-01-15 12:25:00|5015.25|5013.75|5017.75|5016.25|5017.75|5016.25|5013.75|5012.25|3863
1736944200000|2025-01-15 12:30:00|5016.75|5015.25|5015.75|5014.25|5017.75|5016.25|5015.75|5014.25|3398
1736944500000|2025-01-15 12:35:00|5016.75|5015.25|5018.75|5017.25|5018.75|5017.25|5016.75|5015.25|2851
1736944800000|2025-01-15 12:40:00|5017.75|5016.25|5016.75|5015.25|5018.75|5017.25|5015.75|5014.25|3300
1736945100000|2025-01-15 12:45:00|5015.75|5014.25|5015.75|5014.25|5017.75|5016.25|5013.75|5012.25|2840
1736945400000|2025-01-15 12:50:00|5016.75|5015.25|5015.75|5014.25|5017.75|5016.25|5014.75|5013.25|1303
1736945700000|2025-01-15 12:55:00|5014.75|5013.25|5015.75|5014.25|5015.75|5014.25|5013.75|5012.25|4034
1736946000000|2025-01-15 13:00:00|5014.75|5013.25|5011.75|5010.25|5015.75|5014.25|5011.75|5010.25|1065
1736946300000|2025-01-15 13:05:00|5010.75|5009.25|5012.75|5011.25|5013.75|5012.25|5009.75|5008.25|6142
1736946600000|2025-01-15 13:10:00|5011.75|5010.25|5012.75|5011.25|5012.75|5011.25|5010.75|5009.25|1138
1736946900000|2025-01-15 13:15:00|5013.75|5012.25|5010.75|5009.25|5013.75|5012.25|5009.75|5008.25|2216
1736947200000|2025-01-15 13:20:00|5009.75|5008.25|5011.75|5010.25|5011.75|5010.25|5009.75|5008.25|3123
1736947500000|2025-01-15 13:25:00|5010.75|5009.25|5010.75|5009.25|5011.75|5010.25|5008.25|5006.75|5457
1736947800000|2025-01-15 13:30:00|5009.75|5008.25|5040.75|5039.25|5043.75|5042.25|5009.75|5008.25|30593
1736948100000|2025-01-15 13:35:00|5038.75|5037.25|5044.75|5043.25|5045.75|5044.25|5034.75|5033.25|16473
1736948400000|2025-01-15 13:40:00|5045.75|5044.25|5042.75|5041.25|5048.75|5047.25|5041.75|5040.25|13870
1736948700000|2025-01-15 13:45:00|5043.75|5042.25|5045.75|5044.25|5047.75|5046.25|5042.75|5041.25|9338
1736949000000|2025-01-15 13:50:00|5046.75|5045.25|5046.75|5045.25|5049.75|5048.25|5045.75|5044.25|5233
1736949300000|2025-01-15 13:55:00|5045.75|5044.25|5047.75|5046.25|5047.75|5046.25|5041.75|5040.25|3847
1736949600000|2025-01-15 14:00:00|5048.75|5047.25|5046.75|5045.25|5050.75|5049.25|5045.75|5044.25|4918
1736949900000|2025-01-15 14:05:00|5045.75|5044.25|5039.75|5038.25|5045.75|5044.25|5039.75|5038.25|4645
1736950200000|2025-01-15 14:10:00|5038.75|5037.25|5037.75|5036.25|5038.75|5037.25|5034.75|5033.25|4827
1736950500000|2025-01-15 14:15:00|5036.75|5035.25|5039.75|5038.25|5039.75|5038.25|5034.75|5033.25|5102
1736950800000|2025-01-15 14:20:00|5038.75|5037.25|5039.75|5038.25|5041.75|5040.25|5038.75|5037.25|5127
1736951100000|2025-01-15 14:25:00|5040.75|5039.25|5042.75|5041.25|5043.75|5042.25|5038.75|5037.25|5776
1736951400000|2025-01-15 14:30:00|5043.75|5042.25|5038.75|5037.25|5043.75|5042.25|5037.75|5036.25|10415
1736951700000|2025-01-15 14:35:00|5037.75|5036.25|5035.75|5034.25|5038.75|5037.25|5029.75|5028.25|7613
1736952000000|2025-01-15 14:40:00|5036.75|5035.25|5041.75|5040.25|5044.75|5043.25|5036.75|5035.25|7904
1736952300000|2025-01-15 14:45:00|5042.75|5041.25|5040.75|5039.25|5042.75|5041.25|5039.75|5038.25|7610
1736952600000|2025-01-15 14:50:00|5039.75|5038.25|5042.75|5041.25|5043.75|5042.25|5038.75|5037.25|5042
1736952900000|2025-01-15 14:55:00|5043.75|5042.25|5048.75|5047.25|5048.75|5047.25|5041.75|5040.25|5075
1736953200000|2025-01-15 15:00:00|5047.75|5046.25|5046.75|5045.25|5049.75|5048.25|5044.75|5043.25|10259
1736953500000|2025-01-15 15:05:00|5045.75|5044.25|5047.75|5046.25|5049.75|5048.25|5044.75|5043.25|4380
1736953800000|2025-01-15 15:10:00|5048.75|5047.25|5047.75|5046.25|5051.75|5050.25|5046.75|5045.25|14447
1736954100000|2025-01-15 15:15:00|5048.75|5047.25|5049.75|5048.25|5051.75|5050.25|5047.75|5046.25|4309
1736954400000|2025-01-15 15:20:00|5050.75|5049.25|5048.75|5047.25|5050.75|5049.25|5044.75|5043.25|6632
1736954700000|2025-01-15 15:25:00|5049.75|5048.25|5049.75|5048.25|5050.75|5049.25|5047.75|5046.25|6360
1736955000000|2025-01-15 15:30:00|5050.75|5049.25|5049.75|5048.25|5051.75|5050.25|5048.75|5047.25|4120
1736955300000|2025-01-15 15:35:00|5048.75|5047.25|5050.75|5049.25|5052.75|5051.25|5047.75|5046.25|4767
1736955600000|2025-01-15 15:40:00|5049.75|5048.25|5052.75|5051.25|5055.75|5054.25|5049.75|5048.25|4909
1736955900000|2025-01-15 15:45:00|5051.75|5050.25|5051.75|5050.25|5052.75|5051.25|5047.75|5046.25|5208
1736956200000|2025-01-15 15:50:00|5050.75|5049.25|5054.75|5053.25|5055.75|5054.25|5048.75|5047.25|11416
1736956500000|2025-01-15 15:55:00|5055.75|5054.25|5050.75|5049.25|5055.75|5054.25|5049.75|5048.25|6095
1736956800000|2025-01-15 16:00:00|5051.75|5050.25|5053.75|5052.25|5054.75|5053.25|5051.75|5050.25|6356
1736957100000|2025-01-15 16:05:00|5054.75|5053.25|5053.75|5052.25|5055.75|5054.25|5050.75|5049.25|6949
1736957400000|2025-01-15 16:10:00|5052.75|5051.25|5053.75|5052.25|5055.75|5054.25|5052.75|5051.25|7608
1736957700000|2025-01-15 16:15:00|5054.75|5053.25|5050.75|5049.25|5054.75|5053.25|5048.75|5047.25|13416
1736958000000|2025-01-15 16:20:00|5051.75|5050.25|5050.75|5049.25|5054.75|5053.25|5050.75|5049.25|17703
1736958300000|2025-01-15 16:25:00|5049.75|5048.25|5051.75|5050.25|5053.75|5052.25|5049.75|5048.25|24423
1736958600000|2025-01-15 16:30:00|5050.75|5049.25|5039.75|5038.25|5051.75|5050.25|5039.25|5037.75|66920
1736958900000|2025-01-15 16:35:00|5038.75|5037.25|5041.75|5040.25|5042.75|5041.25|5036.75|5035.25|41975
1736959200000|2025-01-15 16:40:00|5040.75|5039.25|5039.75|5038.25|5041.75|5040.25|5038.75|5037.25|14802
1736959500000|2025-01-15 16:45:00|5040.75|5039.25|5040.75|5039.25|5040.75|5039.25|5038.75|5037.25|4654
1736959800000|2025-01-15 16:50:00|5039.75|5038.25|5040.75|5039.25|5041.75|5040.25|5038.75|5037.25|7105
1736960100000|2025-01-15 16:55:00|5039.75|5038.25|5038.75|5037.25|5040.75|5039.25|5036.75|5035.25|7083
1736960400000|2025-01-15 17:00:00|5038.25|5036.75|5039.75|5038.25|5040.75|5039.25|5038.25|5036.75|5226
1736960700000|2025-01-15 17:05:00|5040.75|5039.25|5041.25|5039.75|5042.75|5041.25|5039.75|5038.25|2710
1736961000000|2025-01-15 17:10:00|5041.75|5040.25|5040.75|5039.25|5041.75|5040.25|5039.75|5038.25|5216
1736961300000|2025-01-15 17:15:00|5039.75|5038.25|5037.75|5036.25|5041.75|5040.25|5037.75|5036.25|1573
1736961600000|2025-01-15 17:20:00|5038.25|5036.75|5037.75|5036.25|5039.75|5038.25|5036.75|5035.25|1123
1736961900000|2025-01-15 17:25:00|5038.25|5036.75|5040.75|5039.25|5040.75|5039.25|5037.75|5036.25|946
1736962200000|2025-01-15 17:30:00|5041.75|5040.25|5040.75|5039.25|5041.75|5040.25|5040.75|5039.25|1268
1736962500000|2025-01-15 17:35:00|5041.25|5039.75|5042.75|5041.25|5042.75|5041.25|5040.75|5039.25|558
1736962800000|2025-01-15 17:40:00|5041.75|5040.25|5041.75|5040.25|5042.75|5041.25|5041.75|5040.25|539
1736963100000|2025-01-15 17:45:00|5040.75|5039.25|5040.75|5039.25|5040.75|5039.25|5039.75|5038.25|1329
1736963400000|2025-01-15 17:50:00|5039.75|5038.25|5038.25|5036.75|5039.75|5038.25|5037.75|5036.25|1058
1736963700000|2025-01-15 17:55:00|5038.75|5037.25|5037.75|5036.25|5039.75|5038.25|5036.75|5035.25|1049
1736964000000|2025-01-15 18:00:00|5038.25|5036.75|5039.75|5038.25|5039.75|5038.25|5037.75|5036.25|619
1736964300000|2025-01-15 18:05:00|5040.75|5039.25|5039.75|5038.25|5040.75|5039.25|5038.75|5037.25|495
1736964600000|2025-01-15 18:10:00|5039.25|5037.75|5039.75|5038.25|5040.75|5039.25|5038.75|5037.25|458
1736964900000|2025-01-15 18:15:00|5040.75|5039.25|5040.75|5039.25|5040.75|5039.25|5039.75|5038.25|358
1736965200000|2025-01-15 18:20:00|||||||||191
1736965500000|2025-01-15 18:25:00|5039.75|5038.25|5040.75|5039.25|5040.75|5039.25|5039.75|5038.25|470
1736965800000|2025-01-15 18:30:00|5041.75|5040.25|5040.75|5039.25|5041.75|5040.25|5040.75|5039.25|929
1736966100000|2025-01-15 18:35:00|5039.75|5038.25|5040.75|5039.25|5040.75|5039.25|5039.75|5038.25|484
1736966400000|2025-01-15 18:40:00|5039.75|5038.25|5040.75|5039.25|5040.75|5039.25|5039.75|5038.25|609
1736966700000|2025-01-15 18:45:00|5041.75|5040.25|5040.75|5039.25|5041.75|5040.25|5040.75|5039.25|236
1736967000000|2025-01-15 18:50:00|5041.75|5040.25|5041.75|5040.25|5042.25|5040.75|5041.75|5040.25|244
1736967300000|2025-01-15 18:55:00|5042.75|5041.25|5040.75|5039.25|5042.75|5041.25|5040.75|5039.25|354
1736967600000|2025-01-15 19:00:00|5041.25|5039.75|5041.75|5040.25|5041.75|5040.25|5040.75|5039.25|143
1736967900000|2025-01-15 19:05:00|5040.75|5039.25|5040.75|5039.25|5041.75|5040.25|5039.75|5038.25|428
1736968200000|2025-01-15 19:10:00|5040.25|5038.75|5039.75|5038.25|5040.75|5039.25|5039.75|5038.25|296
1736968500000|2025-01-15 19:15:00|5038.75|5037.25|5038.75|5037.25|5039.75|5038.25|5038.75|5037.25|564
1736968800000|2025-01-15 19:20:00|5039.75|5038.25|5038.75|5037.25|5039.75|5038.25|5037.75|5036.25|629
1736969100000|2025-01-15 19:25:00|5037.75|5036.25|5040.75|5039.25|5040.75|5039.25|5037.75|5036.25|465
1736969400000|2025-01-15 19:30:00|5041.75|5040.25|5041.75|5040.25|5042.75|5041.25|5040.75|5039.25|382
1736969700000|2025-01-15 19:35:00|5042.75|5041.25|5043.75|5042.25|5043.75|5042.25|5042.75|5041.25|388
1736970000000|2025-01-15 19:40:00|5042.75|5041.25|5041.75|5040.25|5043.75|5042.25|5041.75|5040.25|598
1736970300000|2025-01-15 19:45:00|5042.25|5040.75|5042.75|5041.25|5042.75|5041.25|5041.75|5040.25|436
1736970600000|2025-01-15 19:50:00|5042.25|5040.75|5043.75|5042.25|5043.75|5042.25|5041.75|5040.25|241
1736970900000|2025-01-15 19:55:00|5042.75|5041.25|5043.75|5042.25|5043.75|5042.25|5042.75|5041.25|411
1736971200000|2025-01-15 20:00:00|5044.25|5042.75|5043.75|5042.25|5044.75|5043.25|5043.75|5042.25|163
1736971500000|2025-01-15 20:05:00|5044.25|5042.75|5043.75|5042.25|5044.75|5043.25|5043.75|5042.25|257
1736971800000|2025-01-15 20:10:00|5044.75|5043.25|5044.75|5043.25|5044.75|5043.25|5043.75|5042.25|370
1736972100000|2025-01-15 20:15:00|5043.75|5042.25|5043.75|5042.25|5043.75|5042.25|5042.75|5041.25|222
1736972400000|2025-01-15 20:20:00|5044.25|5042.75|5044.75|5043.25|5044.75|5043.25|5043.75|5042.25|394
1736972700000|2025-01-15 20:25:00|5044.25|5042.75|5044.75|5043.25|5044.75|5043.25|5043.75|5042.25|1102
1736973000000|2025-01-15 20:30:00|5044.25|5042.75|5045.75|5044.25|5045.75|5044.25|5044.25|5042.75|522
1736973300000|2025-01-15 20:35:00|5045.25|5043.75|5043.75|5042.25|5045.75|5044.25|5043.75|5042.25|842
1736973600000|2025-01-15 20:40:00|5042.75|5041.25|5042.75|5041.25|5042.75|5041.25|5041.75|5040.25|589
1736973900000|2025-01-15 20:45:00|5041.75|5040.25|5040.75|5039.25|5042.25|5040.75|5039.75|5038.25|2792
1736974200000|2025-01-15 20:50:00|5039.75|5038.25|5039.75|5038.25|5040.75|5039.25|5038.75|5037.25|2404
1736974500000|2025-01-15 20:55:00|5038.75|5037.25|5037.75|5036.25|5039.75|5038.25|5035.75|5034.25|4288
1736974800000|2025-01-15 21:00:00|5038.2|5035.2|5037.5|5034.5|5040.4|5037.4|5037.3|5034.3|40
1736975100000|2025-01-15 21:05:00|5037.7|5034.7|5037.5|5034.5|5038.7|5035.7|5037|5034|0
1736975400000|2025-01-15 21:10:00|5037.3|5034.3|5036.6|5033.6|5037.7|5034.7|5036.6|5033.6|0
1736975700000|2025-01-15 21:15:00|5036.8|5033.8|5037.8|5034.8|5038.7|5035.7|5036.8|5033.8|0
1736976000000|2025-01-15 21:20:00|5037.7|5034.7|5037.8|5034.8|5038|5035|5037.4|5034.4|0
1736976300000|2025-01-15 21:25:00|5037.7|5034.7|5037.8|5034.8|5038.3|5035.3|5037.7|5034.7|0
1736976600000|2025-01-15 21:30:00|5037.7|5034.7|5037.5|5034.5|5037.8|5034.8|5037|5034|0
1736976900000|2025-01-15 21:35:00|5037.3|5034.3|5037.2|5034.2|5037.4|5034.4|5036|5033|0
1736977200000|2025-01-15 21:40:00|5037.1|5034.1|5036.8|5033.8|5037.3|5034.3|5036.6|5033.6|0
1736977500000|2025-01-15 21:45:00|5036.6|5033.6|5037|5034|5037|5034|5036.1|5033.1|0
1736977800000|2025-01-15 21:50:00|5036.8|5033.8|5037|5034|5037.5|5034.5|5036.8|5033.8|0
1736978100000|2025-01-15 21:55:00|5036.9|5033.9|5037.6|5034.6|5037.6|5034.6|5036.8|5033.8|0
1736978400000|2025-01-15 22:00:00|5037.7|5034.7|5037.8|5034.8|5037.8|5034.8|5037.3|5034.3|0
1736978700000|2025-01-15 22:05:00|5037.7|5034.7|5037.4|5034.4|5037.7|5034.7|5037.3|5034.3|0
1736979000000|2025-01-15 22:10:00|5037.6|5034.6|5037.2|5034.2|5037.6|5034.6|5037.1|5034.1|0
1736979300000|2025-01-15 22:15:00|5037|5034|5037.3|5034.3|5037.3|5034.3|5036.8|5033.8|0
1736979600000|2025-01-15 22:20:00|5037.4|5034.4|5037.3|5034.3|5037.4|5034.4|5037.3|5034.3|0
1736979900000|2025-01-15 22:25:00|5037.5|5034.5|5038.1|5035.1|5038.1|5035.1|5037.4|5034.4|0
1736980200000|2025-01-15 22:30:00|5038|5035|5037.8|5034.8|5038|5035|5037.8|5034.8|0
1736980500000|2025-01-15 22:35:00|5038|5035|5038|5035|5038|5035|5037.8|5034.8|0
1736980800000|2025-01-15 22:40:00|5038.2|5035.2|5038.7|5035.7|5038.7|5035.7|5038.2|5035.2|0
1736981100000|2025-01-15 22:45:00|5038.8|5035.8|5039|5036|5039|5036|5038.8|5035.8|0
1736981400000|2025-01-15 22:50:00|5039.1|5036.1|5038.8|5035.8|5039.1|5036.1|5038.8|5035.8|0
1736981700000|2025-01-15 22:55:00|5038.7|5035.7|5038.8|5035.8|5039|5036|5038.5|5035.5|0
1736982000000|2025-01-15 23:00:00|5038.6|5035.6|5039.2|5036.2|5039.5|5036.5|5037|5034|0
1736982300000|2025-01-15 23:05:00|5039.3|5036.3|5040.2|5037.2|5040.9|5037.9|5039|5036|0
1736982600000|2025-01-15 23:10:00|5040|5037|5039.7|5036.7|5040.5|5037.5|5039.5|5036.5|0
1736982900000|2025-01-15 23:15:00|5039.5|5036.5|5040.2|5037.2|5040.5|5037.5|5039.3|5036.3|0
1736983200000|2025-01-15 23:20:00|5040.3|5037.3|5041.2|5038.2|5041.4|5038.4|5040.2|5037.2|0
1736983500000|2025-01-15 23:25:00|5041.3|5038.3|5041.2|5038.2|5041.4|5038.4|5041|5038|0
1736983800000|2025-01-15 23:30:00|5041.3|5038.3|5041.5|5038.5|5042.7|5039.7|5041.3|5038.3|0
1736984100000|2025-01-15 23:35:00|5041.6|5038.6|5042.2|5039.2|5042.2|5039.2|5041.6|5038.6|0
1736984400000|2025-01-15 23:40:00|5042|5039|5042.5|5039.5|5042.5|5039.5|5041.8|5038.8|0
1736984700000|2025-01-15 23:45:00|5042.4|5039.4|5041.7|5038.7|5042.4|5039.4|5041.4|5038.4|0
1736985000000|2025-01-15 23:50:00|5041.5|5038.5|5041.5|5038.5|5041.5|5038.5|5041|5038|0
1736985300000|2025-01-15 23:55:00|5041.7|5038.7|5042|5039|5042|5039|5041.2|5038.2|0
1736985600000|2025-01-16 00:00:00|5042.1|5039.1|5041.7|5038.7|5042.7|5039.7|5041.4|5038.4|0
1736985900000|2025-01-16 00:05:00|5041.8|5038.8|5042.3|5039.3|5042.4|5039.4|5041.5|5038.5|0
1736986200000|2025-01-16 00:10:00|5042.4|5039.4|5043.4|5040.4|5043.4|5040.4|5042.4|5039.4|0
1736986500000|2025-01-16 00:15:00|5043.3|5040.3|5044|5042|5045|5043|5042|5040|452
1736986800000|2025-01-16 00:20:00|5043|5041|5046|5044|5046|5044|5043|5041|174
1736987100000|2025-01-16 00:25:00|5047|5045|5048|5046|5049|5047|5047|5045|102
1736987400000|2025-01-16 00:30:00|5047.5|5045.5|5047.5|5045.5|5048|5046|5045|5043|78
1736987700000|2025-01-16 00:35:00|5048|5046|5047.5|5045.5|5048|5046|5046|5044|34
1736988000000|2025-01-16 00:40:00|5048|5046|5049|5047|5049|5047|5048|5046|44
1736988300000|2025-01-16 00:45:00|5048.5|5046.5|5049|5047|5049|5047|5048.5|5046.5|19
1736988600000|2025-01-16 00:50:00|5048.5|5046.5|5045|5043|5048.5|5046.5|5044|5042|156
1736988900000|2025-01-16 00:55:00|5046|5044|5045|5043|5046|5044|5045|5043|36
1736989200000|2025-01-16 01:00:00|5043.5|5041.5|5043|5041|5044|5042|5042.5|5040.5|114
1736989500000|2025-01-16 01:05:00|5042.5|5040.5|5042|5040|5043|5041|5041.5|5039.5|16
1736989800000|2025-01-16 01:10:00|5041.5|5039.5|5040|5038|5041.5|5039.5|5040|5038|52
1736990100000|2025-01-16 01:15:00|5039|5037|5038|5036|5039.5|5037.5|5037|5035|135
1736990400000|2025-01-16 01:20:00|5038.5|5036.5|5040|5038|5040.5|5038.5|5038|5036|235
1736990700000|2025-01-16 01:25:00|5040.5|5038.5|5041|5039|5041|5039|5039|5037|160
1736991000000|2025-01-16 01:30:00|5040|5038|5040.5|5038.5|5041|5039|5040|5038|142
1736991300000|2025-01-16 01:35:00|5040|5038|5040.5|5038.5|5041|5039|5039|5037|79
1736991600000|2025-01-16 01:40:00|5041|5039|5042.5|5040.5|5042.5|5040.5|5040|5038|66
1736991900000|2025-01-16 01:45:00|5043|5041|5041.5|5039.5|5043|5041|5041|5039|106
1736992200000|2025-01-16 01:50:00|5041|5039|5038|5036|5041|5039|5037.5|5035.5|108
1736992500000|2025-01-16 01:55:00|5037.5|5035.5|5035|5033|5038|5036|5035|5033|110
1736992800000|2025-01-16 02:00:00|5035.5|5033.5|5033|5031|5036|5034|5032.5|5030.5|199
1736993100000|2025-01-16 02:05:00|5034|5032|5033|5031|5035|5033|5032.5|5030.5|156
1736993400000|2025-01-16 02:10:00|5034|5032|5035|5033|5036|5034|5034|5032|88
1736993700000|2025-01-16 02:15:00|5035.5|5033.5|5034|5032|5036|5034|5033|5031|53
1736994000000|2025-01-16 02:20:00|5033.5|5031.5|5035|5033|5035|5033|5033|5031|92
1736994300000|2025-01-16 02:25:00|5034|5032|5033|5031|5034|5032|5032|5030|72
1736994600000|2025-01-16 02:30:00|5034|5032|5035|5033|5035|5033|5034|5032|162
1736994900000|2025-01-16 02:35:00|5034.5|5032.5|5035|5033|5036|5034|5034|5032|165
1736995200000|2025-01-16 02:40:00|5036|5034|5035|5033|5036|5034|5034|5032|163
1736995500000|2025-01-16 02:45:00|5034.5|5032.5|5034|5032|5034.5|5032.5|5033|5031|82
1736995800000|2025-01-16 02:50:00|5033.5|5031.5|5033|5031|5034|5032|5033|5031|22
1736996100000|2025-01-16 02:55:00|5033.5|5031.5|5035|5033|5035|5033|5033|5031|178
1736996400000|2025-01-16 03:00:00|5034|5032|5036|5034|5037|5035|5034|5032|61
1736996700000|2025-01-16 03:05:00|5037|5035|5037|5035|5038|5036|5037|5035|105
1736997000000|2025-01-16 03:10:00|5038|5036|5040|5038|5040|5038|5037|5035|117
1736997300000|2025-01-16 03:15:00|5039.5|5037.5|5037|5035|5040|5038|5037|5035|122
1736997600000|2025-01-16 03:20:00|5037.5|5035.5|5037|5035|5039|5037|5037|5035|51
1736997900000|2025-01-16 03:25:00|5036.5|5034.5|5035|5033|5036.5|5034.5|5035|5033|17
1736998200000|2025-01-16 03:30:00|5035.5|5033.5|5035.5|5033.5|5036|5034|5035|5033|19
1736998500000|2025-01-16 03:35:00|5036|5034|5036|5034|5037|5035|5036|5034|24
1736998800000|2025-01-16 03:40:00|5035.5|5033.5|5035|5033|5035.5|5033.5|5034|5032|28
1736999100000|2025-01-16 03:45:00|5034|5032|5033|5031|5034|5032|5033|5031|13
1736999400000|2025-01-16 03:50:00|5032.5|5030.5|5034|5032|5034|5032|5032.5|5030.5|59
1736999700000|2025-01-16 03:55:00|5033|5031|5033|5031|5033|5031|5033|5031|1
1737000000000|2025-01-16 04:00:00|5033.5|5031.5|5036|5034|5037|5035|5033.5|5031.5|200
1737000300000|2025-01-16 04:05:00|5035.5|5033.5|5037|5035|5037|5035|5035|5033|276
1737000600000|2025-01-16 04:10:00|||||||||2
1737000900000|2025-01-16 04:15:00|5038|5036|5037|5035|5038|5036|5037|5035|101
1737001200000|2025-01-16 04:20:00|5037.5|5035.5|5037|5035|5038|5036|5037|5035|191
1737001500000|2025-01-16 04:25:00|5036|5034|5036|5034|5036|5034|5036|5034|64
1737001800000|2025-01-16 04:30:00|||||||||52
1737002100000|2025-01-16 04:35:00|||||||||10
1737002400000|2025-01-16 04:40:00|||||||||16
1737002700000|2025-01-16 04:45:00|||||||||43
1737003000000|2025-01-16 04:50:00|5036.5|5034.5|5036.5|5034.5|5036.5|5034.5|5036.5|5034.5|3
1737003300000|2025-01-16 04:55:00|5036|5034|5037|5035|5037|5035|5036|5034|32
1737003600000|2025-01-16 05:00:00|||||||||52
1737003900000|2025-01-16 05:05:00|||||||||309
1737004200000|2025-01-16 05:10:00|5036.5|5034.5|5037|5035|5037|5035|5036.5|5034.5|66
1737004500000|2025-01-16 05:15:00|5036.5|5034.5|5036|5034|5036.5|5034.5|5036|5034|202
1737004800000|2025-01-16 05:20:00|||||||||31
1737005100000|2025-01-16 05:25:00|||||||||123
1737005400000|2025-01-16 05:30:00|5036.5|5034.5|5036|5034|5036.5|5034.5|5036|5034|169
1737005700000|2025-01-16 05:35:00|5035|5033|5031|5029|5035|5033|5030|5028|573
1737006000000|2025-01-16 05:40:00|5030|5028|5032|5030|5032|5030|5030|5028|119
1737006300000|2025-01-16 05:45:00|5031.5|5029.5|5032.5|5030.5|5032.5|5030.5|5031|5029|128
1737006600000|2025-01-16 05:50:00|5032|5030|5031|5029|5032|5030|5031|5029|46
1737006900000|2025-01-16 05:55:00|5030|5028|5030|5028|5031|5029|5030|5028|46
1737007200000|2025-01-16 06:00:00|5033|5031|5039|5037|5039|5037|5033|5031|1747
1737007500000|2025-01-16 06:05:00|5038.5|5036.5|5040|5038|5040|5038|5038|5036|499
1737007800000|2025-01-16 06:10:00|5041|5039|5052.5|5050.5|5055|5053|5039|5037|2551
1737008100000|2025-01-16 06:15:00|5053|5051|5057|5055|5059|5057|5053|5051|1117
1737008400000|2025-01-16 06:20:00|5058|5056|5058|5056|5059|5057|5054|5052|671
1737008700000|2025-01-16 06:25:00|5057.5|5055.5|5061.5|5059.5|5065|5063|5057.5|5055.5|939
1737009000000|2025-01-16 06:30:00|5061|5059|5064.5|5062.5|5065|5063|5060|5058|547
1737009300000|2025-01-16 06:35:00|5065|5063|5065|5063|5067|5065|5062|5060|558
1737009600000|2025-01-16 06:40:00|5066|5064|5064|5062|5066.5|5064.5|5063|5061|484
1737009900000|2025-01-16 06:45:00|5063.5|5061.5|5066|5064|5066|5064|5062|5060|707
1737010200000|2025-01-16 06:50:00|5065|5063|5065|5063|5067|5065|5064|5062|433
1737010500000|2025-01-16 06:55:00|5064.5|5062.5|5064|5062|5067|5065|5064|5062|609
1737010800000|2025-01-16 07:00:00|5063.75|5062.25|5064.75|5063.25|5065.75|5064.25|5059.75|5058.25|1274
1737011100000|2025-01-16 07:05:00|5064.25|5062.75|5066.75|5065.25|5066.75|5065.25|5063.75|5062.25|1074
1737011400000|2025-01-16 07:10:00|5066.25|5064.75|5074.75|5073.25|5078.75|5077.25|5066.25|5064.75|4150
1737011700000|2025-01-16 07:15:00|5073.75|5072.25|5075.75|5074.25|5076.75|5075.25|5070.75|5069.25|1896
1737012000000|2025-01-16 07:20:00|5074.75|5073.25|5077.75|5076.25|5080.75|5079.25|5074.75|5073.25|2049
1737012300000|2025-01-16 07:25:00|5076.75|5075.25|5083.75|5082.25|5083.75|5082.25|5076.75|5075.25|1706
1737012600000|2025-01-16 07:30:00|5082.75|5081.25|5087.75|5086.25|5088.75|5087.25|5082.75|5081.25|3215
1737012900000|2025-01-16 07:35:00|5087.25|5085.75|5088.75|5087.25|5091.75|5090.25|5085.75|5084.25|3110
1737013200000|2025-01-16 07:40:00|5089.75|5088.25|5091.75|5090.25|5091.75|5090.25|5089.75|5088.25|2331
1737013500000|2025-01-16 07:45:00|5090.75|5089.25|5089.75|5088.25|5091.75|5090.25|5088.25|5086.75|3340
1737013800000|2025-01-16 07:50:00|5088.75|5087.25|5092.75|5091.25|5092.75|5091.25|5088.75|5087.25|2175
1737014100000|2025-01-16 07:55:00|5091.75|5090.25|5098.75|5097.25|5098.75|5097.25|5089.75|5088.25|4910
1737014400000|2025-01-16 08:00:00|5096.75|5095.25|5096.75|5095.25|5105.75|5104.25|5094.75|5093.25|18951
1737014700000|2025-01-16 08:05:00|5097.75|5096.25|5092.75|5091.25|5097.75|5096.25|5091.75|5090.25|8658
1737015000000|2025-01-16 08:10:00|5093.75|5092.25|5090.75|5089.25|5096.75|5095.25|5089.75|5088.25|6523
1737015300000|2025-01-16 08:15:00|5089.75|5088.25|5083.75|5082.25|5090.75|5089.25|5082.75|5081.25|8116
1737015600000|2025-01-16 08:20:00|5084.75|5083.25|5080.75|5079.25|5087.75|5086.25|5078.75|5077.25|8614
1737015900000|2025-01-16 08:25:00|5079.75|5078.25|5080.75|5079.25|5085.75|5084.25|5079.75|5078.25|6833
1737016200000|2025-01-16 08:30:00|5081.75|5080.25|5084.75|5083.25|5085.75|5084.25|5075.75|5074.25|8913
1737016500000|2025-01-16 08:35:00|5085.75|5084.25|5089.75|5088.25|5089.75|5088.25|5082.75|5081.25|6068
1737016800000|2025-01-16 08:40:00|5088.75|5087.25|5086.75|5085.25|5090.75|5089.25|5084.75|5083.25|6466
1737017100000|2025-01-16 08:45:00|5087.75|5086.25|5083.75|5082.25|5090.75|5089.25|5082.75|5081.25|4848
1737017400000|2025-01-16 08:50:00|5084.75|5083.25|5083.75|5082.25|5087.75|5086.25|5082.75|5081.25|7171
1737017700000|2025-01-16 08:55:00|5083.25|5081.75|5079.75|5078.25|5084.75|5083.25|5079.75|5078.25|4496
1737018000000|2025-01-16 09:00:00|5080.75|5079.25|5083.75|5082.25|5083.75|5082.25|5079.75|5078.25|6090
1737018300000|2025-01-16 09:05:00|5082.25|5080.75|5080.75|5079.25|5082.75|5081.25|5078.75|5077.25|4266
1737018600000|2025-01-16 09:10:00|5080.25|5078.75|5085.75|5084.25|5085.75|5084.25|5079.75|5078.25|3667
1737018900000|2025-01-16 09:15:00|5084.75|5083.25|5089.75|5088.25|5089.75|5088.25|5084.75|5083.25|3948
1737019200000|2025-01-16 09:20:00|5088.75|5087.25|5092.75|5091.25|5092.75|5091.25|5087.75|5086.25|5729
1737019500000|2025-01-16 09:25:00|5091.75|5090.25|5091.75|5090.25|5094.75|5093.25|5090.75|5089.25|6161
1737019800000|2025-01-16 09:30:00|5092.75|5091.25|5089.75|5088.25|5092.75|5091.25|5088.75|5087.25|9473
1737020100000|2025-01-16 09:35:00|5090.25|5088.75|5094.75|5093.25|5094.75|5093.25|5087.75|5086.25|2656
1737020400000|2025-01-16 09:40:00|5093.75|5092.25|5092.75|5091.25|5094.75|5093.25|5090.75|5089.25|4296
1737020700000|2025-01-16 09:45:00|5093.75|5092.25|5093.75|5092.25|5095.75|5094.25|5092.75|5091.25|3571
1737021000000|2025-01-16 09:50:00|5094.75|5093.25|5091.75|5090.25|5095.75|5094.25|5090.75|5089.25|2691
1737021300000|2025-01-16 09:55:00|5092.25|5090.75|5089.75|5088.25|5092.75|5091.25|5089.75|5088.25|3439
1737021600000|2025-01-16 10:00:00|5090.75|5089.25|5091.75|5090.25|5091.75|5090.25|5089.75|5088.25|2130
1737021900000|2025-01-16 10:05:00|5090.75|5089.25|5088.75|5087.25|5090.75|5089.25|5087.75|5086.25|2399
1737022200000|2025-01-16 10:10:00|5089.25|5087.75|5097.75|5096.25|5097.75|5096.25|5088.75|5087.25|3400
1737022500000|2025-01-16 10:15:00|5098.75|5097.25|5098.75|5097.25|5098.75|5097.25|5095.75|5094.25|4201
1737022800000|2025-01-16 10:20:00|5099.75|5098.25|5100.75|5099.25|5103.75|5102.25|5099.75|5098.25|5927
1737023100000|2025-01-16 10:25:00|5101.75|5100.25|5103.75|5102.25|5103.75|5102.25|5099.75|5098.25|4327
1737023400000|2025-01-16 10:30:00|5101.75|5100.25|5102.75|5101.25|5103.75|5102.25|5101.75|5100.25|5936
1737023700000|2025-01-16 10:35:00|5103.75|5102.25|5101.75|5100.25|5103.75|5102.25|5101.75|5100.25|5015
1737024000000|2025-01-16 10:40:00|5102.25|5100.75|5096.75|5095.25|5102.75|5101.25|5095.75|5094.25|6282
1737024300000|2025-01-16 10:45:00|5097.75|5096.25|5102.75|5101.25|5102.75|5101.25|5097.25|5095.75|5481
1737024600000|2025-01-16 10:50:00|5101.75|5100.25|5102.75|5101.25|5103.75|5102.25|5101.75|5100.25|4359
1737024900000|2025-01-16 10:55:00|5101.75|5100.25|5096.75|5095.25|5102.75|5101.25|5096.75|5095.25|4321
1737025200000|2025-01-16 11:00:00|5097.75|5096.25|5096.75|5095.25|5099.75|5098.25|5095.75|5094.25|3928
1737025500000|2025-01-16 11:05:00|5095.75|5094.25|5097.75|5096.25|5098.75|5097.25|5094.75|5093.25|2282
1737025800000|2025-01-16 11:10:00|5098.75|5097.25|5099.75|5098.25|5099.75|5098.25|5096.75|5095.25|2275
1737026100000|2025-01-16 11:15:00|5098.75|5097.25|5099.75|5098.25|5100.75|5099.25|5097.75|5096.25|1871
1737026400000|2025-01-16 11:20:00|5098.75|5097.25|5099.75|5098.25|5100.75|5099.25|5098.75|5097.25|2519
1737026700000|2025-01-16 11:25:00|5098.75|5097.25|5100.75|5099.25|5101.75|5100.25|5098.75|5097.25|1659
1737027000000|2025-01-16 11:30:00|5099.75|5098.25|5099.75|5098.25|5101.75|5100.25|5098.75|5097.25|16221
1737027300000|2025-01-16 11:35:00|5100.75|5099.25|5098.75|5097.25|5100.75|5099.25|5097.75|5096.25|1972
1737027600000|2025-01-16 11:40:00|5099.75|5098.25|5099.75|5098.25|5100.75|5099.25|5097.75|5096.25|4736
1737027900000|2025-01-16 11:45:00|5100.75|5099.25|5102.75|5101.25|5102.75|5101.25|5098.75|5097.25|2287
1737028200000|2025-01-16 11:50:00|5101.75|5100.25|5104.75|5103.25|5104.75|5103.25|5100.75|5099.25|5071
1737028500000|2025-01-16 11:55:00|5103.75|5102.25|5103.75|5102.25|5105.75|5104.25|5102.75|5101.25|3604
1737028800000|2025-01-16 12:00:00|5102.75|5101.25|5102.75|5101.25|5103.75|5102.25|5101.75|5100.25|1724
1737029100000|2025-01-16 12:05:00|5101.75|5100.25|5101.75|5100.25|5101.75|5100.25|5100.75|5099.25|1666
1737029400000|2025-01-16 12:10:00|5100.75|5099.25|5102.75|5101.25|5102.75|5101.25|5098.75|5097.25|3446
1737029700000|2025-01-16 12:15:00|5101.75|5100.25|5103.75|5102.25|5103.75|5102.25|5101.75|5100.25|1711
1737030000000|2025-01-16 12:20:00|5102.75|5101.25|5101.75|5100.25|5103.75|5102.25|5101.75|5100.25|2157
1737030300000|2025-01-16 12:25:00|5102.75|5101.25|5103.75|5102.25|5104.75|5103.25|5101.75|5100.25|2793
1737030600000|2025-01-16 12:30:00|5104.75|5103.25|5106.75|5105.25|5108.75|5107.25|5104.25|5102.75|4314
1737030900000|2025-01-16 12:35:00|5105.75|5104.25|5105.75|5104.25|5107.75|5106.25|5105.75|5104.25|1168
1737031200000|2025-01-16 12:40:00|5104.75|5103.25|5102.75|5101.25|5104.75|5103.25|5102.75|5101.25|4382
1737031500000|2025-01-16 12:45:00|5103.75|5102.25|5103.75|5102.25|5105.75|5104.25|5103.75|5102.25|4386
1737031800000|2025-01-16 12:50:00|5102.75|5101.25|5102.75|5101.25|5103.75|5102.25|5100.75|5099.25|3885
1737032100000|2025-01-16 12:55:00|5103.75|5102.25|5104.75|5103.25|5104.75|5103.25|5102.75|5101.25|2883
1737032400000|2025-01-16 13:00:00|5103.75|5102.25|5101.75|5100.25|5104.75|5103.25|5101.75|5100.25|3817
1737032700000|2025-01-16 13:05:00|5102.75|5101.25|5106.75|5105.25|5106.75|5105.25|5102.75|5101.25|3127
1737033000000|2025-01-16 13:10:00|5105.75|5104.25|5108.75|5107.25|5108.75|5107.25|5105.75|5104.25|4852
1737033300000|2025-01-16 13:15:00|5108.25|5106.75|5106.75|5105.25|5110.75|5109.25|5106.75|5105.25|5621
1737033600000|2025-01-16 13:20:00|5105.75|5104.25|5110.75|5109.25|5110.75|5109.25|5105.75|5104.25|2297
1737033900000|2025-01-16 13:25:00|5109.75|5108.25|5106.75|5105.25|5110.75|5109.25|5106.25|5104.75|3841
1737034200000|2025-01-16 13:30:00|5108.25|5106.75|5102.75|5101.25|5109.25|5107.75|5101.75|5100.25|5377
1737034500000|2025-01-16 13:35:00|5101.75|5100.25|5102.75|5101.25|5103.75|5102.25|5099.75|5098.25|4852
1737034800000|2025-01-16 13:40:00|5101.75|5100.25|5101.75|5100.25|5103.75|5102.25|5099.75|5098.25|2758
1737035100000|2025-01-16 13:45:00|5100.75|5099.25|5104.75|5103.25|5104.75|5103.25|5100.75|5099.25|7866
1737035400000|2025-01-16 13:50:00|5103.75|5102.25|5102.75|5101.25|5103.75|5102.25|5100.75|5099.25|5753
1737035700000|2025-01-16 13:55:00|5103.75|5102.25|5100.75|5099.25|5104.75|5103.25|5100.75|5099.25|1918
1737036000000|2025-01-16 14:00:00|5101.75|5100.25|5101.75|5100.25|5102.75|5101.25|5100.75|5099.25|2536
1737036300000|2025-01-16 14:05:00|5102.25|5100.75|5097.75|5096.25|5102.25|5100.75|5095.75|5094.25|4207
1737036600000|2025-01-16 14:10:00|5098.75|5097.25|5101.75|5100.25|5101.75|5100.25|5097.75|5096.25|6003
1737036900000|2025-01-16 14:15:00|5100.75|5099.25|5102.75|5101.25|5103.75|5102.25|5099.75|5098.25|5714
1737037200000|2025-01-16 14:20:00|5103.75|5102.25|5102.75|5101.25|5104.75|5103.25|5102.75|5101.25|2133
1737037500000|2025-01-16 14:25:00|5103.75|5102.25|5104.75|5103.25|5105.75|5104.25|5102.75|5101.25|10322
1737037800000|2025-01-16 14:30:00|5103.75|5102.25|5105.75|5104.25|5105.75|5104.25|5100.75|5099.25|6886
1737038100000|2025-01-16 14:35:00|5106.25|5104.75|5104.75|5103.25|5106.75|5105.25|5099.75|5098.25|8410
1737038400000|2025-01-16 14:40:00|5105.75|5104.25|5106.75|5105.25|5109.75|5108.25|5103.75|5102.25|11751
1737038700000|2025-01-16 14:45:00|5105.75|5104.25|5096.75|5095.25|5105.75|5104.25|5095.75|5094.25|8816
1737039000000|2025-01-16 14:50:00|5095.75|5094.25|5096.75|5095.25|5101.75|5100.25|5095.75|5094.25|6579
1737039300000|2025-01-16 14:55:00|5094.75|5093.25|5090.75|5089.25|5095.75|5094.25|5089.75|5088.25|6185
1737039600000|2025-01-16 15:00:00|5091.75|5090.25|5094.75|5093.25|5094.75|5093.25|5088.75|5087.25|7816
1737039900000|2025-01-16 15:05:00|5093.75|5092.25|5093.75|5092.25|5096.75|5095.25|5091.75|5090.25|4567
1737040200000|2025-01-16 15:10:00|5092.75|5091.25|5089.75|5088.25|5095.75|5094.25|5089.75|5088.25|5519
1737040500000|2025-01-16 15:15:00|5088.75|5087.25|5093.75|5092.25|5095.75|5094.25|5088.75|5087.25|4673
1737040800000|2025-01-16 15:20:00|5094.75|5093.25|5093.75|5092.25|5094.75|5093.25|5089.75|5088.25|4348
1737041100000|2025-01-16 15:25:00|5092.75|5091.25|5089.75|5088.25|5093.75|5092.25|5089.75|5088.25|6388
1737041400000|2025-01-16 15:30:00|5090.75|5089.25|5091.75|5090.25|5095.75|5094.25|5089.75|5088.25|7216
1737041700000|2025-01-16 15:35:00|5092.75|5091.25|5091.75|5090.25|5092.75|5091.25|5088.75|5087.25|5397
1737042000000|2025-01-16 15:40:00|5092.75|5091.25|5091.75|5090.25|5092.75|5091.25|5088.75|5087.25|2945
1737042300000|2025-01-16 15:45:00|5090.75|5089.25|5089.75|5088.25|5091.75|5090.25|5088.75|5087.25|3505
1737042600000|2025-01-16 15:50:00|5090.75|5089.25|5092.75|5091.25|5094.75|5093.25|5089.75|5088.25|3564
1737042900000|2025-01-16 15:55:00|5093.75|5092.25|5095.75|5094.25|5095.75|5094.25|5093.75|5092.25|3535
1737043200000|2025-01-16 16:00:00|5094.75|5093.25|5096.75|5095.25|5098.75|5097.25|5093.75|5092.25|5538
1737043500000|2025-01-16 16:05:00|5095.75|5094.25|5100.75|5099.25|5100.75|5099.25|5094.75|5093.25|6514
1737043800000|2025-01-16 16:10:00|5099.75|5098.25|5094.75|5093.25|5101.75|5100.25|5094.75|5093.25|9197
1737044100000|2025-01-16 16:15:00|5095.75|5094.25|5098.75|5097.25|5099.75|5098.25|5094.75|5093.25|11583
1737044400000|2025-01-16 16:20:00|5099.75|5098.25|5100.75|5099.25|5101.75|5100.25|5097.75|5096.25|13788
1737044700000|2025-01-16 16:25:00|5099.75|5098.25|5105.75|5104.25|5106.75|5105.25|5099.75|5098.25|26716
1737045000000|2025-01-16 16:30:00|5106.75|5105.25|5108.75|5107.25|5109.75|5108.25|5105.75|5104.25|49640
1737045300000|2025-01-16 16:35:00|5107.75|5106.25|5105.75|5104.25|5108.75|5107.25|5104.75|5103.25|26144
1737045600000|2025-01-16 16:40:00|5106.75|5105.25|5106.75|5105.25|5108.75|5107.25|5102.75|5101.25|17057
1737045900000|2025-01-16 16:45:00|5105.75|5104.25|5107.75|5106.25|5107.75|5106.25|5104.75|5103.25|6163
1737046200000|2025-01-16 16:50:00|5106.75|5105.25|5110.75|5109.25|5112.75|5111.25|5106.75|5105.25|7064
1737046500000|2025-01-16 16:55:00|5111.75|5110.25|5113.75|5112.25|5114.75|5113.25|5110.75|5109.25|4157
1737046800000|2025-01-16 17:00:00|5112.75|5111.25|5112.25|5110.75|5114.75|5113.25|5111.75|5110.25|3725
1737047100000|2025-01-16 17:05:00|5111.75|5110.25|5114.75|5113.25|5114.75|5113.25|5111.75|5110.25|1197
1737047400000|2025-01-16 17:10:00|5115.75|5114.25|5116.75|5115.25|5117.75|5116.25|5114.75|5113.25|3710
1737047700000|2025-01-16 17:15:00|5115.75|5114.25|5114.75|5113.25|5115.75|5114.25|5111.75|5110.25|5367
1737048000000|2025-01-16 17:20:00|5115.75|5114.25|5116.25|5114.75|5116.75|5115.25|5113.75|5112.25|1936
1737048300000|2025-01-16 17:25:00|5115.75|5114.25|5116.75|5115.25|5117.75|5116.25|5115.75|5114.25|614
1737048600000|2025-01-16 17:30:00|5115.75|5114.25|5114.75|5113.25|5116.75|5115.25|5114.75|5113.25|838
1737048900000|2025-01-16 17:35:00|5115.75|5114.25|5113.75|5112.25|5115.75|5114.25|5113.75|5112.25|1479
1737049200000|2025-01-16 17:40:00|5114.75|5113.25|5114.75|5113.25|5114.75|5113.25|5113.75|5112.25|967
1737049500000|2025-01-16 17:45:00|5115.75|5114.25|5115.75|5114.25|5115.75|5114.25|5114.75|5113.25|860
1737049800000|2025-01-16 17:50:00|5114.75|5113.25|5114.75|5113.25|5115.75|5114.25|5113.75|5112.25|1312
1737050100000|2025-01-16 17:55:00|5115.75|5114.25|5114.75|5113.25|5116.75|5115.25|5114.75|5113.25|1563
1737050400000|2025-01-16 18:00:00|5115.75|5114.25|5115.75|5114.25|5116.75|5115.25|5114.75|5113.25|756
1737050700000|2025-01-16 18:05:00|5116.25|5114.75|5116.75|5115.25|5116.75|5115.25|5115.75|5114.25|799
1737051000000|2025-01-16 18:10:00|5117.75|5116.25|5116.75|5115.25|5117.75|5116.25|5115.75|5114.25|1008
1737051300000|2025-01-16 18:15:00|5115.75|5114.25|5114.75|5113.25|5115.75|5114.25|5113.75|5112.25|723
1737051600000|2025-01-16 18:20:00|5113.75|5112.25|5113.75|5112.25|5113.75|5112.25|5113.75|5112.25|213
1737051900000|2025-01-16 18:25:00|5112.75|5111.25|5111.75|5110.25|5112.75|5111.25|5110.75|5109.25|594
1737052200000|2025-01-16 18:30:00|5110.75|5109.25|5110.75|5109.25|5112.75|5111.25|5109.75|5108.25|1543
1737052500000|2025-01-16 18:35:00|5109.75|5108.25|5109.75|5108.25|5110.25|5108.75|5108.75|5107.25|1418
1737052800000|2025-01-16 18:40:00|5110.75|5109.25|5109.75|5108.25|5110.75|5109.25|5108.75|5107.25|739
1737053100000|2025-01-16 18:45:00|5108.75|5107.25|5106.75|5105.25|5108.75|5107.25|5105.75|5104.25|2216
1737053400000|2025-01-16 18:50:00|5107.75|5106.25|5107.75|5106.25|5107.75|5106.25|5105.75|5104.25|1179
1737053700000|2025-01-16 18:55:00|5108.75|5107.25|5106.75|5105.25|5108.75|5107.25|5106.75|5105.25|570
1737054000000|2025-01-16 19:00:00|5105.75|5104.25|5106.75|5105.25|5106.75|5105.25|5104.75|5103.25|1679
1737054300000|2025-01-16 19:05:00|5107.25|5105.75|5108.75|5107.25|5109.75|5108.25|5106.75|5105.25|635
1737054600000|2025-01-16 19:10:00|5107.75|5106.25|5108.75|5107.25|5109.75|5108.25|5107.75|5106.25|972
1737054900000|2025-01-16 19:15:00|5109.75|5108.25|5109.75|5108.25|5110.75|5109.25|5109.75|5108.25|312
1737055200000|2025-01-16 19:20:00|5110.75|5109.25|5106.75|5105.25|5110.75|5109.25|5105.75|5104.25|1050
1737055500000|2025-01-16 19:25:00|5107.75|5106.25|5108.75|5107.25|5109.75|5108.25|5107.75|5106.25|472
1737055800000|2025-01-16 19:30:00|5107.75|5106.25|5107.75|5106.25|5108.75|5107.25|5107.75|5106.25|324
1737056100000|2025-01-16 19:35:00|5106.75|5105.25|5109.75|5108.25|5109.75|5108.25|5106.75|5105.25|417
1737056400000|2025-01-16 19:40:00|5108.75|5107.25|5108.25|5106.75|5108.75|5107.25|5107.75|5106.25|564
1737056700000|2025-01-16 19:45:00|5108.75|5107.25|5108.75|5107.25|5109.25|5107.75|5107.75|5106.25|220
1737057000000|2025-01-16 19:50:00|5107.75|5106.25|5109.75|5108.25|5109.75|5108.25|5106.75|5105.25|680
1737057300000|2025-01-16 19:55:00|5110.75|5109.25|5110.75|5109.25|5110.75|5109.25|5109.75|5108.25|291
1737057600000|2025-01-16 20:00:00|5111.75|5110.25|5110.75|5109.25|5111.75|5110.25|5110.75|5109.25|374
1737057900000|2025-01-16 20:05:00|5111.75|5110.25|5111.75|5110.25|5111.75|5110.25|5110.75|5109.25|197
1737058200000|2025-01-16 20:10:00|5110.75|5109.25|5108.75|5107.25|5110.75|5109.25|5108.75|5107.25|541
1737058500000|2025-01-16 20:15:00|5109.75|5108.25|5106.75|5105.25|5109.75|5108.25|5105.75|5104.25|284
1737058800000|2025-01-16 20:20:00|5106.25|5104.75|5105.75|5104.25|5107.75|5106.25|5105.75|5104.25|449
1737059100000|2025-01-16 20:25:00|5106.75|5105.25|5107.75|5106.25|5107.75|5106.25|5106.75|5105.25|673
1737059400000|2025-01-16 20:30:00|5106.75|5105.25|5107.75|5106.25|5108.75|5107.25|5106.75|5105.25|1103
1737059700000|2025-01-16 20:35:00|5108.75|5107.25|5107.75|5106.25|5108.75|5107.25|5107.75|5106.25|471
1737060000000|2025-01-16 20:40:00|5108.75|5107.25|5108.75|5107.25|5109.75|5108.25|5108.25|5106.75|394
1737060300000|2025-01-16 20:45:00|5107.75|5106.25|5107.75|5106.25|5108.75|5107.25|5107.75|5106.25|388
1737060600000|2025-01-16 20:50:00|5108.25|5106.75|5107.75|5106.25|5110.75|5109.25|5106.75|5105.25|885
1737060900000|2025-01-16 20:55:00|5106.75|5105.25|5104.25|5102.75|5107.25|5105.75|5102.75|5101.25|3289
1737061200000|2025-01-16 21:00:00|5105.5|5102.5|5103.6|5100.6|5105.5|5102.5|5102.6|5099.6|6
1737061500000|2025-01-16 21:05:00|5103.5|5100.5|5103|5100|5104|5101|5102.8|5099.8|0
1737061800000|2025-01-16 21:10:00|5102.8|5099.8|5096.8|5093.8|5102.8|5099.8|5096.6|5093.6|0
1737062100000|2025-01-16 21:15:00|5097.1|5094.1|5098.7|5095.7|5099.5|5096.5|5097.1|5094.1|0
1737062400000|2025-01-16 21:20:00|5098.8|5095.8|5096.8|5093.8|5098.8|5095.8|5095.8|5092.8|0
1737062700000|2025-01-16 21:25:00|5097|5094|5098.3|5095.3|5098.5|5095.5|5096.3|5093.3|0
1737063000000|2025-01-16 21:30:00|5098.5|5095.5|5100|5097|5100.7|5097.7|5098.3|5095.3|0
1737063300000|2025-01-16 21:35:00|5100.1|5097.1|5100.2|5097.2|5100.4|5097.4|5099.5|5096.5|0
1737063600000|2025-01-16 21:40:00|5100.3|5097.3|5099.5|5096.5|5100.6|5097.6|5099|5096|0
1737063900000|2025-01-16 21:45:00|5100.4|5097.4|5100.2|5097.2|5100.9|5097.9|5099.7|5096.7|0
1737064200000|2025-01-16 21:50:00|5100.4|5097.4|5099.9|5096.9|5100.7|5097.7|5099.2|5096.2|0
1737064500000|2025-01-16 21:55:00|5100|5097|5100.6|5097.6|5100.9|5097.9|5100|5097|0
1737064800000|2025-01-16 22:00:00|5100.5|5097.5|5100.5|5097.5|5100.6|5097.6|5100.5|5097.5|0
1737065100000|2025-01-16 22:05:00|5100.6|5097.6|5100.6|5097.6|5100.7|5097.7|5100.5|5097.5|0
1737065400000|2025-01-16 22:10:00|5100.7|5097.7|5100.6|5097.6|5100.9|5097.9|5100.5|5097.5|0
1737065700000|2025-01-16 22:15:00|5100.7|5097.7|5100.6|5097.6|5100.7|5097.7|5100.6|5097.6|0
1737066300000|2025-01-16 22:25:00|5100.7|5097.7|5100.5|5097.5|5100.7|5097.7|5100.5|5097.5|0
1737066600000|2025-01-16 22:30:00|5100.6|5097.6|5100.6|5097.6|5100.6|5097.6|5100.5|5097.5|0
1737066900000|2025-01-16 22:35:00|5100.5|5097.5|5100.6|5097.6|5100.6|5097.6|5100.5|5097.5|0
1737067200000|2025-01-16 22:40:00|5100.5|5097.5|5100.6|5097.6|5100.6|5097.6|5100.5|5097.5|0
1737067500000|2025-01-16 22:45:00|5100.7|5097.7|5100.6|5097.6|5100.7|5097.7|5100.6|5097.6|0
1737067800000|2025-01-16 22:50:00|5100.7|5097.7|5100.7|5097.7|5100.7|5097.7|5100.7|5097.7|0
1737068100000|2025-01-16 22:55:00|5100.6|5097.6|5100.1|5097.1|5100.7|5097.7|5100.1|5097.1|0
1737068400000|2025-01-16 23:00:00|5101.5|5098.5|5102.1|5099.1|5103|5100|5100.5|5097.5|0
1737068700000|2025-01-16 23:05:00|5102|5099|5100.2|5097.2|5102.3|5099.3|5099.9|5096.9|0
1737069000000|2025-01-16 23:10:00|5100.4|5097.4|5102.1|5099.1|5102.3|5099.3|5100.2|5097.2|0
1737069300000|2025-01-16 23:15:00|5102.2|5099.2|5103.3|5100.3|5103.7|5100.7|5102.1|5099.1|0
1737069600000|2025-01-16 23:20:00|5103.2|5100.2|5103|5100|5104|5101|5102.5|5099.5|0
1737069900000|2025-01-16 23:25:00|5102.8|5099.8|5103|5100|5103.2|5100.2|5102.1|5099.1|0
1737070200000|2025-01-16 23:30:00|5103.2|5100.2|5103.7|5100.7|5103.8|5100.8|5102.6|5099.6|0
1737070500000|2025-01-16 23:35:00|5103.6|5100.6|5103.2|5100.2|5103.8|5100.8|5103.2|5100.2|0
1737070800000|2025-01-16 23:40:00|5103.1|5100.1|5103.5|5100.5|5103.8|5100.8|5103|5100|0
1737071100000|2025-01-16 23:45:00|5103.7|5100.7|5103.7|5100.7|5104|5101|5102.6|5099.6|0
1737071400000|2025-01-16 23:50:00|5103.8|5100.8|5103|5100|5103.8|5100.8|5102.8|5099.8|0
1737071700000|2025-01-16 23:55:00|5103.1|5100.1|5104.4|5101.4|5104.4|5101.4|5103.1|5100.1|0
1737072000000|2025-01-17 00:00:00|5104.3|5101.3|5104.2|5101.2|5105|5102|5103.8|5100.8|0
1737072300000|2025-01-17 00:05:00|5104|5101|5105|5102|5105|5102|5103.8|5100.8|0
1737072600000|2025-01-17 00:10:00|5104.9|5101.9|5104|5101|5105|5102|5103.5|5100.5|0
1737072900000|2025-01-17 00:15:00|5103.9|5100.9|5103.2|5101.2|5106.2|5104.2|5102.2|5100.2|518
1737073200000|2025-01-17 00:20:00|5103.7|5101.7|5104.7|5102.7|5105.2|5103.2|5103.7|5101.7|164
1737073500000|2025-01-17 00:25:00|5104.2|5102.2|5104.2|5102.2|5104.7|5102.7|5103.2|5101.2|64
1737073800000|2025-01-17 00:30:00|5104.7|5102.7|5107.2|5105.2|5107.2|5105.2|5104.7|5102.7|241
1737074100000|2025-01-17 00:35:00|5106.7|5104.7|5105.7|5103.7|5107.2|5105.2|5105.2|5103.2|177
1737074400000|2025-01-17 00:40:00|5105.2|5103.2|5105.7|5103.7|5106.2|5104.2|5105.2|5103.2|104
1737074700000|2025-01-17 00:45:00|5106.2|5104.2|5104.2|5102.2|5106.2|5104.2|5104.2|5102.2|113
1737075000000|2025-01-17 00:50:00|5103.7|5101.7|5105.2|5103.2|5105.2|5103.2|5103.7|5101.7|108
1737075300000|2025-01-17 00:55:00|5104.7|5102.7|5105.2|5103.2|5105.7|5103.7|5104.7|5102.7|171
1737075600000|2025-01-17 01:00:00|5104.2|5102.2|5105.2|5103.2|5106.2|5104.2|5104.2|5102.2|227
1737075900000|2025-01-17 01:05:00|||||||||16
1737076200000|2025-01-17 01:10:00|5106.2|5104.2|5107.2|5105.2|5107.2|5105.2|5105.2|5103.2|79
1737076500000|2025-01-17 01:15:00|5106.2|5104.2|5106.2|5104.2|5107.2|5105.2|5106.2|5104.2|160
1737076800000|2025-01-17 01:20:00|5106.7|5104.7|5106.2|5104.2|5106.7|5104.7|5105.2|5103.2|100
1737077100000|2025-01-17 01:25:00|5106.7|5104.7|5106.2|5104.2|5107.2|5105.2|5106.2|5104.2|35
1737077400000|2025-01-17 01:30:00|5107.2|5105.2|5105.2|5103.2|5108.2|5106.2|5105.2|5103.2|88
1737077700000|2025-01-17 01:35:00|5104.7|5102.7|5105.2|5103.2|5107.2|5105.2|5104.7|5102.7|190
1737078000000|2025-01-17 01:40:00|5105.7|5103.7|5107.2|5105.2|5108.2|5106.2|5105.7|5103.7|192
1737078300000|2025-01-17 01:45:00|5107.7|5105.7|5107.2|5105.2|5108.2|5106.2|5106.7|5104.7|90
1737078600000|2025-01-17 01:50:00|5107.7|5105.7|5108.2|5106.2|5108.2|5106.2|5107.2|5105.2|38
1737078900000|2025-01-17 01:55:00|5107.2|5105.2|5108.2|5106.2|5108.7|5106.7|5107.2|5105.2|45
1737079200000|2025-01-17 02:00:00|5109.2|5107.2|5110.2|5108.2|5111.2|5109.2|5107.2|5105.2|146
1737079500000|2025-01-17 02:05:00|5111.2|5109.2|5110.2|5108.2|5111.2|5109.2|5109.7|5107.7|280
1737079800000|2025-01-17 02:10:00|5109.7|5107.7|5111.2|5109.2|5111.2|5109.2|5109.2|5107.2|30
1737080100000|2025-01-17 02:15:00|5111.7|5109.7|5110.7|5108.7|5112.7|5110.7|5110.7|5108.7|80
1737080400000|2025-01-17 02:20:00|5111.2|5109.2|5113.7|5111.7|5113.7|5111.7|5111.2|5109.2|9
1737080700000|2025-01-17 02:25:00|5113.2|5111.2|5111.2|5109.2|5113.2|5111.2|5111.2|5109.2|47
1737081000000|2025-01-17 02:30:00|5111.7|5109.7|5111.2|5109.2|5111.7|5109.7|5110.7|5108.7|18
1737081300000|2025-01-17 02:35:00|5110.7|5108.7|5109.7|5107.7|5110.7|5108.7|5108.7|5106.7|18
1737081600000|2025-01-17 02:40:00|5109.2|5107.2|5109.2|5107.2|5109.7|5107.7|5109.2|5107.2|15
1737081900000|2025-01-17 02:45:00|5108.7|5106.7|5107.2|5105.2|5108.7|5106.7|5107.2|5105.2|21
1737082200000|2025-01-17 02:50:00|5107.7|5105.7|5107.7|5105.7|5108.2|5106.2|5106.7|5104.7|11
1737082500000|2025-01-17 02:55:00|5107.2|5105.2|5106.7|5104.7|5107.7|5105.7|5105.2|5103.2|136
1737082800000|2025-01-17 03:00:00|5107.2|5105.2|5106.7|5104.7|5107.2|5105.2|5106.2|5104.2|12
1737083100000|2025-01-17 03:05:00|5106.2|5104.2|5107.2|5105.2|5107.7|5105.7|5106.2|5104.2|14
1737083400000|2025-01-17 03:10:00|5106.2|5104.2|5106.2|5104.2|5106.7|5104.7|5106.2|5104.2|12
1737083700000|2025-01-17 03:15:00|5105.7|5103.7|5106.2|5104.2|5106.2|5104.2|5105.7|5103.7|14
1737084000000|2025-01-17 03:20:00|5106.7|5104.7|5106.2|5104.2|5107.2|5105.2|5106.2|5104.2|25
1737084300000|2025-01-17 03:25:00|5106.7|5104.7|5107.2|5105.2|5107.2|5105.2|5106.2|5104.2|24
1737084600000|2025-01-17 03:30:00|5107.7|5105.7|5110.2|5108.2|5110.2|5108.2|5107.7|5105.7|25
1737084900000|2025-01-17 03:35:00|5109.7|5107.7|5109.2|5107.2|5109.7|5107.7|5109.2|5107.2|46
1737085200000|2025-01-17 03:40:00|5108.7|5106.7|5109.2|5107.2|5109.2|5107.2|5108.7|5106.7|88
1737085500000|2025-01-17 03:45:00|5108.7|5106.7|5110.2|5108.2|5110.2|5108.2|5108.2|5106.2|68
1737085800000|2025-01-17 03:50:00|5109.2|5107.2|5109.2|5107.2|5109.2|5107.2|5108.7|5106.7|53
1737086100000|2025-01-17 03:55:00|5110.2|5108.2|5111.2|5109.2|5111.2|5109.2|5110.2|5108.2|52
1737086400000|2025-01-17 04:00:00|5112.2|5110.2|5112.2|5110.2|5113.2|5111.2|5112.2|5110.2|17
1737086700000|2025-01-17 04:05:00|5111.7|5109.7|5111.2|5109.2|5112.2|5110.2|5111.2|5109.2|13
1737087000000|2025-01-17 04:10:00|5111.7|5109.7|5111.7|5109.7|5111.7|5109.7|5111.7|5109.7|1
1737087300000|2025-01-17 04:15:00|5112.2|5110.2|5114.2|5112.2|5114.2|5112.2|5112.2|5110.2|10
1737087600000|2025-01-17 04:20:00|5113.7|5111.7|5115.2|5113.2|5115.2|5113.2|5113.7|5111.7|10
1737087900000|2025-01-17 04:25:00|5114.7|5112.7|5115.2|5113.2|5115.2|5113.2|5113.2|5111.2|15
1737088200000|2025-01-17 04:30:00|5114.2|5112.2|5113.2|5111.2|5114.2|5112.2|5113.2|5111.2|10
1737088500000|2025-01-17 04:35:00|5113.7|5111.7|5113.2|5111.2|5114.2|5112.2|5113.2|5111.2|39
1737088800000|2025-01-17 04:40:00|5112.2|5110.2|5112.7|5110.7|5113.2|5111.2|5112.2|5110.2|79
1737089100000|2025-01-17 04:45:00|5113.2|5111.2|5112.2|5110.2|5113.2|5111.2|5112.2|5110.2|23
1737089400000|2025-01-17 04:50:00|5112.7|5110.7|5113.2|5111.2|5113.2|5111.2|5112.7|5110.7|23
1737089700000|2025-01-17 04:55:00|5112.2|5110.2|5111.2|5109.2|5112.2|5110.2|5111.2|5109.2|57
1737090000000|2025-01-17 05:00:00|5111.7|5109.7|5112.2|5110.2|5112.2|5110.2|5111.2|5109.2|35
1737090300000|2025-01-17 05:05:00|5112.7|5110.7|5111.2|5109.2|5112.7|5110.7|5110.7|5108.7|30
1737090600000|2025-01-17 05:10:00|5111.7|5109.7|5111.2|5109.2|5112.2|5110.2|5111.2|5109.2|8
1737090900000|2025-01-17 05:15:00|5111.7|5109.7|5112.2|5110.2|5112.2|5110.2|5111.2|5109.2|26
1737091200000|2025-01-17 05:20:00|5111.7|5109.7|5112.2|5110.2|5112.2|5110.2|5111.2|5109.2|17
1737091500000|2025-01-17 05:25:00|||||||||10
1737091800000|2025-01-17 05:30:00|5113.2|5111.2|5114.2|5112.2|5114.7|5112.7|5113.2|5111.2|57
1737092100000|2025-01-17 05:35:00|5113.7|5111.7|5109.2|5107.2|5114.2|5112.2|5108.2|5106.2|364
1737092400000|2025-01-17 05:40:00|5108.2|5106.2|5109.2|5107.2|5109.2|5107.2|5107.2|5105.2|349
1737092700000|2025-01-17 05:45:00|5109.7|5107.7|5111.2|5109.2|5111.2|5109.2|5109.2|5107.2|291
1737093000000|2025-01-17 05:50:00|5110.7|5108.7|5108.2|5106.2|5111.2|5109.2|5108.2|5106.2|88
1737093300000|2025-01-17 05:55:00|5109.2|5107.2|5110.2|5108.2|5111.2|5109.2|5108.2|5106.2|159
1737093600000|2025-01-17 06:00:00|5109.7|5107.7|5108.2|5106.2|5110.2|5108.2|5108.2|5106.2|260
1737093900000|2025-01-17 06:05:00|5108.7|5106.7|5107.2|5105.2|5109.2|5107.2|5107.2|5105.2|92
1737094200000|2025-01-17 06:10:00|5107.7|5105.7|5107.7|5105.7|5108.2|5106.2|5107.2|5105.2|50
1737094500000|2025-01-17 06:15:00|5107.2|5105.2|5107.2|5105.2|5108.2|5106.2|5107.2|5105.2|53
1737094800000|2025-01-17 06:20:00|5108.2|5106.2|5109.2|5107.2|5109.2|5107.2|5106.7|5104.7|243
1737095100000|2025-01-17 06:25:00|5108.2|5106.2|5107.2|5105.2|5108.2|5106.2|5107.2|5105.2|149
1737095400000|2025-01-17 06:30:00|5108.2|5106.2|5107.2|5105.2|5109.2|5107.2|5107.2|5105.2|171
1737095700000|2025-01-17 06:35:00|5106.7|5104.7|5105.2|5103.2|5107.2|5105.2|5104.7|5102.7|368
1737096000000|2025-01-17 06:40:00|5106.2|5104.2|5106.2|5104.2|5106.2|5104.2|5104.2|5102.2|252
1737096300000|2025-01-17 06:45:00|5105.7|5103.7|5108.2|5106.2|5108.7|5106.7|5105.7|5103.7|423
1737096600000|2025-01-17 06:50:00|5107.7|5105.7|5106.2|5104.2|5107.7|5105.7|5104.2|5102.2|331
1737096900000|2025-01-17 06:55:00|5106.7|5104.7|5109.2|5107.2|5110.2|5108.2|5106.2|5104.2|330
1737097200000|2025-01-17 07:00:00|5108.95|5107.45|5111.95|5110.45|5111.95|5110.45|5108.95|5107.45|1063
1737097500000|2025-01-17 07:05:00|5110.95|5109.45|5111.95|5110.45|5112.95|5111.45|5109.95|5108.45|460
1737097800000|2025-01-17 07:10:00|5110.95|5109.45|5111.95|5110.45|5112.95|5111.45|5107.95|5106.45|1428
1737098100000|2025-01-17 07:15:00|5110.95|5109.45|5111.95|5110.45|5111.95|5110.45|5109.95|5108.45|394
1737098400000|2025-01-17 07:20:00|5112.45|5110.95|5113.95|5112.45|5113.95|5112.45|5111.45|5109.95|389
1737098700000|2025-01-17 07:25:00|5112.95|5111.45|5111.95|5110.45|5113.95|5112.45|5111.95|5110.45|703
1737099000000|2025-01-17 07:30:00|5110.95|5109.45|5111.95|5110.45|5111.95|5110.45|5109.95|5108.45|414
1737099300000|2025-01-17 07:35:00|5111.45|5109.95|5114.95|5113.45|5114.95|5113.45|5110.95|5109.45|1060
1737099600000|2025-01-17 07:40:00|5115.95|5114.45|5114.95|5113.45|5115.95|5114.45|5114.95|5113.45|519
1737099900000|2025-01-17 07:45:00|5114.45|5112.95|5114.95|5113.45|5114.95|5113.45|5113.95|5112.45|375
1737100200000|2025-01-17 07:50:00|5115.95|5114.45|5121.95|5120.45|5123.95|5122.45|5114.95|5113.45|4892
1737100500000|2025-01-17 07:55:00|5122.45|5120.95|5121.95|5120.45|5123.95|5122.45|5118.95|5117.45|2499
1737100800000|2025-01-17 08:00:00|5122.95|5121.45|5126.95|5125.45|5127.95|5126.45|5121.95|5120.45|9560
1737101100000|2025-01-17 08:05:00|5125.95|5124.45|5127.95|5126.45|5128.95|5127.45|5124.95|5123.45|5369
1737101400000|2025-01-17 08:10:00|5126.95|5125.45|5125.95|5124.45|5127.95|5126.45|5123.95|5122.45|4537
1737101700000|2025-01-17 08:15:00|5124.95|5123.45|5127.95|5126.45|5129.95|5128.45|5124.95|5123.45|3626
1737102000000|2025-01-17 08:20:00|5126.95|5125.45|5125.95|5124.45|5128.95|5127.45|5124.95|5123.45|2841
1737102300000|2025-01-17 08:25:00|5126.95|5125.45|5126.95|5125.45|5129.95|5128.45|5126.95|5125.45|3181
1737102600000|2025-01-17 08:30:00|5127.95|5126.45|5130.95|5129.45|5130.95|5129.45|5126.95|5125.45|2920
1737102900000|2025-01-17 08:35:00|5129.95|5128.45|5133.95|5132.45|5134.95|5133.45|5129.95|5128.45|4480
1737103200000|2025-01-17 08:40:00|5132.95|5131.45|5133.95|5132.45|5134.95|5133.45|5132.95|5131.45|4265
1737103500000|2025-01-17 08:45:00|5134.95|5133.45|5134.95|5133.45|5134.95|5133.45|5132.95|5131.45|3810
1737103800000|2025-01-17 08:50:00|5135.95|5134.45|5136.95|5135.45|5136.95|5135.45|5134.95|5133.45|4387
1737104100000|2025-01-17 08:55:00|5135.95|5134.45|5137.95|5136.45|5139.95|5138.45|5135.95|5134.45|6506
1737104400000|2025-01-17 09:00:00|5138.95|5137.45|5141.95|5140.45|5141.95|5140.45|5137.95|5136.45|6759
1737104700000|2025-01-17 09:05:00|5142.95|5141.45|5145.95|5144.45|5147.95|5146.45|5140.95|5139.45|8919
1737105000000|2025-01-17 09:10:00|5146.95|5145.45|5148.95|5147.45|5150.95|5149.45|5145.95|5144.45|7839
1737105300000|2025-01-17 09:15:00|5149.95|5148.45|5147.95|5146.45|5152.95|5151.45|5146.95|5145.45|7393
1737105600000|2025-01-17 09:20:00|5146.95|5145.45|5147.95|5146.45|5148.95|5147.45|5145.95|5144.45|6740
1737105900000|2025-01-17 09:25:00|5146.95|5145.45|5146.95|5145.45|5148.95|5147.45|5145.95|5144.45|3759
1737106200000|2025-01-17 09:30:00|5147.95|5146.45|5146.95|5145.45|5147.95|5146.45|5144.95|5143.45|7809
1737106500000|2025-01-17 09:35:00|5147.95|5146.45|5142.95|5141.45|5147.95|5146.45|5141.95|5140.45|5862
1737106800000|2025-01-17 09:40:00|5143.45|5141.95|5142.95|5141.45|5144.95|5143.45|5142.95|5141.45|7893
1737107100000|2025-01-17 09:45:00|5143.95|5142.45|5144.95|5143.45|5146.95|5145.45|5143.95|5142.45|6036
1737107400000|2025-01-17 09:50:00|5143.95|5142.45|5142.95|5141.45|5144.95|5143.45|5141.95|5140.45|7931
1737107700000|2025-01-17 09:55:00|5143.95|5142.45|5143.95|5142.45|5144.95|5143.45|5139.95|5138.45|4773
1737108000000|2025-01-17 10:00:00|5142.95|5141.45|5144.95|5143.45|5144.95|5143.45|5140.95|5139.45|6455
1737108300000|2025-01-17 10:05:00|5143.95|5142.45|5150.95|5149.45|5151.95|5150.45|5143.95|5142.45|6601
1737108600000|2025-01-17 10:10:00|5149.95|5148.45|5149.95|5148.45|5151.95|5150.45|5148.95|5147.45|3225
1737108900000|2025-01-17 10:15:00|5150.95|5149.45|5150.95|5149.45|5150.95|5149.45|5148.95|5147.45|3263
1737109200000|2025-01-17 10:20:00|5149.95|5148.45|5149.95|5148.45|5150.95|5149.45|5148.95|5147.45|7602
1737109500000|2025-01-17 10:25:00|5150.95|5149.45|5148.95|5147.45|5151.95|5150.45|5147.95|5146.45|3374
1737109800000|2025-01-17 10:30:00|5147.95|5146.45|5144.95|5143.45|5147.95|5146.45|5144.95|5143.45|8217
1737110100000|2025-01-17 10:35:00|5145.95|5144.45|5142.95|5141.45|5145.95|5144.45|5142.95|5141.45|3281
1737110400000|2025-01-17 10:40:00|5143.95|5142.45|5143.95|5142.45|5144.95|5143.45|5141.95|5140.45|3318
1737110700000|2025-01-17 10:45:00|5144.95|5143.45|5151.95|5150.45|5151.95|5150.45|5144.95|5143.45|5723
1737111000000|2025-01-17 10:50:00|5150.95|5149.45|5143.95|5142.45|5150.95|5149.45|5134.95|5133.45|28330
1737111300000|2025-01-17 10:55:00|5144.95|5143.45|5145.95|5144.45|5146.95|5145.45|5142.95|5141.45|21794
1737111600000|2025-01-17 11:00:00|5146.95|5145.45|5147.95|5146.45|5149.95|5148.45|5145.95|5144.45|6963
1737111900000|2025-01-17 11:05:00|5148.45|5146.95|5147.95|5146.45|5149.95|5148.45|5147.95|5146.45|2845
1737112200000|2025-01-17 11:10:00|5146.95|5145.45|5147.95|5146.45|5147.95|5146.45|5145.95|5144.45|2552
1737112500000|2025-01-17 11:15:00|5148.95|5147.45|5148.95|5147.45|5149.95|5148.45|5145.95|5144.45|2636
1737112800000|2025-01-17 11:20:00|5147.95|5146.45|5145.95|5144.45|5148.95|5147.45|5145.95|5144.45|24635
1737113100000|2025-01-17 11:25:00|5144.95|5143.45|5145.95|5144.45|5146.95|5145.45|5144.95|5143.45|1050
1737113400000|2025-01-17 11:30:00|5146.95|5145.45|5147.95|5146.45|5147.95|5146.45|5145.95|5144.45|1329
1737113700000|2025-01-17 11:35:00|5148.95|5147.45|5149.95|5148.45|5150.95|5149.45|5147.95|5146.45|2549
1737114000000|2025-01-17 11:40:00|5150.95|5149.45|5149.95|5148.45|5150.95|5149.45|5149.95|5148.45|1260
1737114300000|2025-01-17 11:45:00|5150.95|5149.45|5149.95|5148.45|5150.95|5149.45|5148.95|5147.45|2283
1737114600000|2025-01-17 11:50:00|5149.45|5147.95|5149.95|5148.45|5150.95|5149.45|5148.95|5147.45|3002
1737114900000|2025-01-17 11:55:00|5148.95|5147.45|5147.95|5146.45|5149.95|5148.45|5146.95|5145.45|3061
1737115200000|2025-01-17 12:00:00|5148.95|5147.45|5143.95|5142.45|5148.95|5147.45|5143.95|5142.45|4186
1737115500000|2025-01-17 12:05:00|5144.95|5143.45|5146.95|5145.45|5147.95|5146.45|5143.95|5142.45|3008
1737115800000|2025-01-17 12:10:00|5145.95|5144.45|5145.95|5144.45|5146.95|5145.45|5145.45|5143.95|3269
1737116100000|2025-01-17 12:15:00|5144.95|5143.45|5146.95|5145.45|5146.95|5145.45|5144.95|5143.45|3683
1737116400000|2025-01-17 12:20:00|5145.95|5144.45|5145.95|5144.45|5148.95|5147.45|5145.95|5144.45|1692
1737116700000|2025-01-17 12:25:00|5146.95|5145.45|5146.95|5145.45|5147.95|5146.45|5145.95|5144.45|1198
1737117000000|2025-01-17 12:30:00|5145.95|5144.45|5145.95|5144.45|5146.95|5145.45|5144.95|5143.45|2044
1737117300000|2025-01-17 12:35:00|5146.95|5145.45|5145.95|5144.45|5147.95|5146.45|5145.95|5144.45|1559
1737117600000|2025-01-17 12:40:00|5144.95|5143.45|5146.95|5145.45|5146.95|5145.45|5142.95|5141.45|4004
1737117900000|2025-01-17 12:45:00|5146.45|5144.95|5145.95|5144.45|5147.95|5146.45|5145.95|5144.45|2806
1737118200000|2025-01-17 12:50:00|5146.95|5145.45|5148.95|5147.45|5148.95|5147.45|5146.95|5145.45|628
1737118500000|2025-01-17 12:55:00|5147.95|5146.45|5147.95|5146.45|5148.95|5147.45|5147.95|5146.45|991
1737118800000|2025-01-17 13:00:00|5146.95|5145.45|5146.95|5145.45|5147.95|5146.45|5143.95|5142.45|2467
1737119100000|2025-01-17 13:05:00|5147.95|5146.45|5147.95|5146.45|5148.95|5147.45|5146.95|5145.45|1982
1737119400000|2025-01-17 13:10:00|5148.95|5147.45|5153.95|5152.45|5153.95|5152.45|5148.95|5147.45|5475
1737119700000|2025-01-17 13:15:00|5152.95|5151.45|5154.95|5153.45|5155.95|5154.45|5152.95|5151.45|4172
1737120000000|2025-01-17 13:20:00|5155.95|5154.45|5153.95|5152.45|5156.95|5155.45|5153.95|5152.45|3744
1737120300000|2025-01-17 13:25:00|5154.95|5153.45|5153.95|5152.45|5155.95|5154.45|5153.95|5152.45|2742
1737120600000|2025-01-17 13:30:00|5152.95|5151.45|5155.95|5154.45|5159.95|5158.45|5152.95|5151.45|6193
1737120900000|2025-01-17 13:35:00|5154.95|5153.45|5148.95|5147.45|5154.95|5153.45|5147.95|5146.45|6165
1737121200000|2025-01-17 13:40:00|5149.95|5148.45|5152.95|5151.45|5153.95|5152.45|5148.95|5147.45|2888
1737121500000|2025-01-17 13:45:00|5153.95|5152.45|5149.95|5148.45|5153.95|5152.45|5149.95|5148.45|3082
1737121800000|2025-01-17 13:50:00|5150.95|5149.45|5150.95|5149.45|5151.95|5150.45|5149.95|5148.45|4446
1737122100000|2025-01-17 13:55:00|5151.95|5150.45|5153.95|5152.45|5153.95|5152.45|5149.95|5148.45|3344
1737122400000|2025-01-17 14:00:00|5152.95|5151.45|5150.95|5149.45|5153.95|5152.45|5150.95|5149.45|2685
1737122700000|2025-01-17 14:05:00|5149.95|5148.45|5152.95|5151.45|5152.95|5151.45|5149.95|5148.45|3611
1737123000000|2025-01-17 14:10:00|5153.95|5152.45|5152.45|5150.95|5155.95|5154.45|5151.95|5150.45|2245
1737123300000|2025-01-17 14:15:00|5151.95|5150.45|5156.95|5155.45|5156.95|5155.45|5151.95|5150.45|3347
1737123600000|2025-01-17 14:20:00|5155.95|5154.45|5155.95|5154.45|5156.95|5155.45|5152.95|5151.45|2125
1737123900000|2025-01-17 14:25:00|5154.95|5153.45|5158.95|5157.45|5162.95|5161.45|5154.95|5153.45|14647
1737124200000|2025-01-17 14:30:00|5157.95|5156.45|5148.95|5147.45|5157.95|5156.45|5148.95|5147.45|9203
1737124500000|2025-01-17 14:35:00|5149.95|5148.45|5149.95|5148.45|5152.95|5151.45|5148.95|5147.45|3912
1737124800000|2025-01-17 14:40:00|5150.95|5149.45|5150.95|5149.45|5152.95|5151.45|5148.95|5147.45|6782
1737125100000|2025-01-17 14:45:00|5151.95|5150.45|5155.95|5154.45|5156.95|5155.45|5151.95|5150.45|3393
1737125400000|2025-01-17 14:50:00|5154.95|5153.45|5153.95|5152.45|5156.95|5155.45|5152.95|5151.45|4281
1737125700000|2025-01-17 14:55:00|5154.95|5153.45|5155.95|5154.45|5158.95|5157.45|5154.95|5153.45|7798
1737126000000|2025-01-17 15:00:00|5154.95|5153.45|5154.95|5153.45|5157.95|5156.45|5152.95|5151.45|4366
1737126300000|2025-01-17 15:05:00|5155.95|5154.45|5151.95|5150.45|5155.95|5154.45|5150.95|5149.45|4655
1737126600000|2025-01-17 15:10:00|5150.95|5149.45|5151.95|5150.45|5154.95|5153.45|5150.95|5149.45|7027
1737126900000|2025-01-17 15:15:00|5152.95|5151.45|5148.95|5147.45|5152.95|5151.45|5147.95|5146.45|5891
1737127200000|2025-01-17 15:20:00|5147.95|5146.45|5147.95|5146.45|5148.95|5147.45|5146.95|5145.45|4004
1737127500000|2025-01-17 15:25:00|5146.95|5145.45|5148.95|5147.45|5149.95|5148.45|5146.95|5145.45|5300
1737127800000|2025-01-17 15:30:00|5149.95|5148.45|5149.95|5148.45|5149.95|5148.45|5146.95|5145.45|3672
1737128100000|2025-01-17 15:35:00|5148.95|5147.45|5151.95|5150.45|5151.95|5150.45|5146.95|5145.45|3824
1737128400000|2025-01-17 15:40:00|5150.95|5149.45|5150.95|5149.45|5151.95|5150.45|5149.95|5148.45|3262
1737128700000|2025-01-17 15:45:00|5151.95|5150.45|5149.95|5148.45|5152.95|5151.45|5148.95|5147.45|3354
1737129000000|2025-01-17 15:50:00|5148.95|5147.45|5148.95|5147.45|5150.95|5149.45|5148.95|5147.45|3036
1737129300000|2025-01-17 15:55:00|5149.95|5148.45|5149.95|5148.45|5149.95|5148.45|5147.95|5146.45|3078
1737129600000|2025-01-17 16:00:00|5150.95|5149.45|5149.95|5148.45|5150.95|5149.45|5147.95|5146.45|8830
1737129900000|2025-01-17 16:05:00|5148.95|5147.45|5151.95|5150.45|5152.95|5151.45|5148.95|5147.45|5446
1737130200000|2025-01-17 16:10:00|5150.95|5149.45|5150.95|5149.45|5151.95|5150.45|5150.95|5149.45|4674
1737130500000|2025-01-17 16:15:00|5149.95|5148.45|5149.95|5148.45|5150.95|5149.45|5148.95|5147.45|10152
1737130800000|2025-01-17 16:20:00|5150.95|5149.45|5151.95|5150.45|5152.95|5151.45|5150.95|5149.45|10535
1737131100000|2025-01-17 16:25:00|5152.95|5151.45|5149.95|5148.45|5152.95|5151.45|5149.95|5148.45|24923
1737131400000|2025-01-17 16:30:00|5147.56|5146.06|5148.56|5147.06|5150.56|5149.06|5147.56|5146.06|39080
1737131700000|2025-01-17 16:35:00|5149.56|5148.06|5148.56|5147.06|5149.56|5148.06|5147.56|5146.06|16103
1737132000000|2025-01-17 16:40:00|5147.56|5146.06|5147.56|5146.06|5148.56|5147.06|5146.56|5145.06|8869
1737132300000|2025-01-17 16:45:00|5146.56|5145.06|5146.56|5145.06|5146.56|5145.06|5145.56|5144.06|8784
1737132600000|2025-01-17 16:50:00|5147.56|5146.06|5146.56|5145.06|5147.56|5146.06|5145.56|5144.06|9231
1737132900000|2025-01-17 16:55:00|5145.56|5144.06|5147.56|5146.06|5148.56|5147.06|5145.56|5144.06|3277
1737133200000|2025-01-17 17:00:00|5146.56|5145.06|5144.56|5143.06|5146.56|5145.06|5144.56|5143.06|4324
1737133500000|2025-01-17 17:05:00|5145.56|5144.06|5144.56|5143.06|5146.06|5144.56|5144.56|5143.06|2006
1737133800000|2025-01-17 17:10:00|5145.06|5143.56|5146.56|5145.06|5146.56|5145.06|5144.56|5143.06|1372
1737134100000|2025-01-17 17:15:00|5145.56|5144.06|5148.56|5147.06|5148.56|5147.06|5145.56|5144.06|1150
1737134400000|2025-01-17 17:20:00|5149.56|5148.06|5150.56|5149.06|5151.56|5150.06|5148.56|5147.06|3381
1737134700000|2025-01-17 17:25:00|5149.56|5148.06|5149.56|5148.06|5150.56|5149.06|5149.56|5148.06|2017
1737135000000|2025-01-17 17:30:00|5148.56|5147.06|5149.56|5148.06|5149.56|5148.06|5148.56|5147.06|587
1737135300000|2025-01-17 17:35:00|5148.56|5147.06|5149.56|5148.06|5149.56|5148.06|5148.56|5147.06|305
1737135600000|2025-01-17 17:40:00|5149.06|5147.56|5148.56|5147.06|5149.56|5148.06|5148.56|5147.06|902
1737135900000|2025-01-17 17:45:00|5147.56|5146.06|5148.56|5147.06|5148.56|5147.06|5147.56|5146.06|514
1737136200000|2025-01-17 17:50:00|5149.56|5148.06|5147.56|5146.06|5149.56|5148.06|5147.56|5146.06|713
1737136500000|2025-01-17 17:55:00|5146.56|5145.06|5147.56|5146.06|5147.56|5146.06|5146.56|5145.06|718
1737136800000|2025-01-17 18:00:00|5146.56|5145.06|5146.56|5145.06|5147.56|5146.06|5146.56|5145.06|367
1737137100000|2025-01-17 18:05:00|5147.56|5146.06|5146.56|5145.06|5147.56|5146.06|5146.56|5145.06|863
1737137400000|2025-01-17 18:10:00|5147.56|5146.06|5146.56|5145.06|5147.56|5146.06|5146.56|5145.06|558
1737137700000|2025-01-17 18:15:00|5145.56|5144.06|5145.56|5144.06|5146.56|5145.06|5145.56|5144.06|780
1737138000000|2025-01-17 18:20:00|5146.56|5145.06|5146.56|5145.06|5146.56|5145.06|5145.56|5144.06|1879
1737138300000|2025-01-17 18:25:00|5145.56|5144.06|5144.56|5143.06|5146.56|5145.06|5144.56|5143.06|659
1737138600000|2025-01-17 18:30:00|5143.56|5142.06|5142.56|5141.06|5144.56|5143.06|5142.56|5141.06|567
1737138900000|2025-01-17 18:35:00|5143.56|5142.06|5144.56|5143.06|5144.56|5143.06|5143.56|5142.06|427
1737139200000|2025-01-17 18:40:00|5143.56|5142.06|5143.56|5142.06|5144.56|5143.06|5143.56|5142.06|235
1737139500000|2025-01-17 18:45:00|5144.56|5143.06|5144.56|5143.06|5145.56|5144.06|5144.56|5143.06|324
1737139800000|2025-01-17 18:50:00|5143.56|5142.06|5143.56|5142.06|5144.56|5143.06|5143.56|5142.06|323
1737140100000|2025-01-17 18:55:00|5142.56|5141.06|5143.56|5142.06|5143.56|5142.06|5141.56|5140.06|810
1737140400000|2025-01-17 19:00:00|5144.56|5143.06|5143.56|5142.06|5144.56|5143.06|5143.56|5142.06|263
1737140700000|2025-01-17 19:05:00|5142.56|5141.06|5143.56|5142.06|5143.56|5142.06|5142.56|5141.06|233
1737141000000|2025-01-17 19:10:00|5142.56|5141.06|5143.56|5142.06|5144.56|5143.06|5142.56|5141.06|288
1737141300000|2025-01-17 19:15:00|5144.06|5142.56|5142.56|5141.06|5144.56|5143.06|5142.56|5141.06|221
1737141600000|2025-01-17 19:20:00|5143.56|5142.06|5145.06|5143.56|5145.56|5144.06|5143.56|5142.06|327
1737141900000|2025-01-17 19:25:00|5144.56|5143.06|5144.56|5143.06|5145.56|5144.06|5144.56|5143.06|152
1737142200000|2025-01-17 19:30:00|5143.56|5142.06|5145.56|5144.06|5145.56|5144.06|5143.56|5142.06|259
1737142500000|2025-01-17 19:35:00|5146.56|5145.06|5145.56|5144.06|5146.56|5145.06|5145.56|5144.06|167
1737142800000|2025-01-17 19:40:00|5146.56|5145.06|5145.56|5144.06|5146.56|5145.06|5145.56|5144.06|383
1737143100000|2025-01-17 19:45:00|5146.06|5144.56|5144.56|5143.06|5146.56|5145.06|5144.56|5143.06|391
1737143400000|2025-01-17 19:50:00|5145.06|5143.56|5143.56|5142.06|5145.56|5144.06|5143.56|5142.06|238
1737143700000|2025-01-17 19:55:00|5142.56|5141.06|5143.56|5142.06|5143.56|5142.06|5142.56|5141.06|399
1737144000000|2025-01-17 20:00:00|5142.56|5141.06|5140.56|5139.06|5142.56|5141.06|5140.56|5139.06|850
1737144300000|2025-01-17 20:05:00|5141.56|5140.06|5142.56|5141.06|5142.56|5141.06|5140.56|5139.06|360
1737144600000|2025-01-17 20:10:00|5143.56|5142.06|5143.56|5142.06|5143.56|5142.06|5142.56|5141.06|78
1737144900000|2025-01-17 20:15:00|5144.56|5143.06|5144.56|5143.06|5144.56|5143.06|5143.56|5142.06|481
1737145200000|2025-01-17 20:20:00|5143.56|5142.06|5145.56|5144.06|5145.56|5144.06|5143.56|5142.06|290
1737145500000|2025-01-17 20:25:00|5144.56|5143.06|5144.56|5143.06|5144.56|5143.06|5143.56|5142.06|476
1737145800000|2025-01-17 20:30:00|5145.56|5144.06|5145.56|5144.06|5146.56|5145.06|5144.56|5143.06|645
1737146100000|2025-01-17 20:35:00|5146.06|5144.56|5147.56|5146.06|5147.56|5146.06|5145.56|5144.06|258
1737146400000|2025-01-17 20:40:00|5146.56|5145.06|5147.56|5146.06|5147.56|5146.06|5145.56|5144.06|998
1737146700000|2025-01-17 20:45:00|5146.56|5145.06|5148.56|5147.06|5149.56|5148.06|5146.56|5145.06|1755
1737147000000|2025-01-17 20:50:00|5147.56|5146.06|5148.56|5147.06|5149.56|5148.06|5146.56|5145.06|1487
1737147300000|2025-01-17 20:55:00|5147.56|5146.06|5146.56|5145.06|5147.56|5146.06|5143.56|5142.06|4274
1737147600000|2025-01-17 21:00:00|5147.01|5144.01|5144.41|5141.41|5147.31|5144.31|5144.01|5141.01|39
1737147900000|2025-01-17 21:05:00|5144.21|5141.21|5146.31|5143.31|5146.41|5143.41|5144.01|5141.01|0
1737148200000|2025-01-17 21:10:00|5146.11|5143.11|5144.91|5141.91|5146.11|5143.11|5144.21|5141.21|0
1737148500000|2025-01-17 21:15:00|5144.71|5141.71|5144.61|5141.61|5145.41|5142.41|5144.01|5141.01|0
1737148800000|2025-01-17 21:20:00|5144.71|5141.71|5145.21|5142.21|5145.41|5142.41|5144.41|5141.41|0
1737149100000|2025-01-17 21:25:00|5145.41|5142.41|5145.41|5142.41|5145.61|5142.61|5144.91|5141.91|0
1737149400000|2025-01-17 21:30:00|5145.31|5142.31|5145.41|5142.41|5145.61|5142.61|5145.11|5142.11|0
1737149700000|2025-01-17 21:35:00|5145.21|5142.21|5144.71|5141.71|5145.41|5142.41|5144.61|5141.61|0
1737150000000|2025-01-17 21:40:00|5144.91|5141.91|5145.81|5142.81|5145.91|5142.91|5144.91|5141.91|0
1737150300000|2025-01-17 21:45:00|5145.61|5142.61|5145.91|5142.91|5145.91|5142.91|5145.21|5142.21|0
1737150600000|2025-01-17 21:50:00|5146.01|5143.01|5146.11|5143.11|5146.11|5143.11|5145.61|5142.61|0
1737150900000|2025-01-17 21:55:00|5146.01|5143.01|5146.31|5143.31|5146.71|5143.71|5145.11|5142.11|0
1737327600000|2025-01-19 23:00:00|5150.91|5147.91|5146.61|5143.61|5151.01|5148.01|5146.11|5143.11|0
1737327900000|2025-01-19 23:05:00|5146.41|5143.41|5143.11|5140.11|5146.41|5143.41|5141.61|5138.61|0
1737328200000|2025-01-19 23:10:00|5143.01|5140.01|5142.11|5139.11|5143.01|5140.01|5140.11|5137.11|0
1737328500000|2025-01-19 23:15:00|5142.01|5139.01|5142.51|5139.51|5143.21|5140.21|5141.41|5138.41|0
1737328800000|2025-01-19 23:20:00|5142.61|5139.61|5142.81|5139.81|5143.91|5140.91|5142.01|5139.01|0
1737329100000|2025-01-19 23:25:00|5142.61|5139.61|5142.2|5139.2|5142.71|5139.71|5141.31|5138.31|0
1737329400000|2025-01-19 23:30:00|5142|5139|5140.1|5137.1|5142.2|5139.2|5140.1|5137.1|0
1737329700000|2025-01-19 23:35:00|5140|5137|5140|5137|5141|5138|5139.5|5136.5|0
1737330000000|2025-01-19 23:40:00|5139.8|5136.8|5141.9|5138.9|5142|5139|5139.8|5136.8|0
1737330300000|2025-01-19 23:45:00|5140.7|5137.7|5139.8|5136.8|5141|5138|5138.9|5135.9|0
1737330600000|2025-01-19 23:50:00|5139.9|5136.9|5140.9|5137.9|5141|5138|5139.8|5136.8|0
1737330900000|2025-01-19 23:55:00|5140.8|5137.8|5140.7|5137.7|5140.8|5137.8|5139|5136|0
1737331200000|2025-01-20 00:00:00|5141|5138|5141.8|5138.8|5141.9|5138.9|5141|5138|0
1737331500000|2025-01-20 00:05:00|5141.7|5138.7|5140.7|5137.7|5141.9|5138.9|5140.5|5137.5|0
1737331800000|2025-01-20 00:10:00|5140.6|5137.6|5143.6|5140.6|5144.8|5141.8|5140.2|5137.2|0
1737332100000|2025-01-20 00:15:00|5144.7|5141.7|5141.2|5139.2|5144.7|5142.2|5139.7|5137.7|355
1737332400000|2025-01-20 00:20:00|5140.7|5138.7|5140.7|5138.7|5141.2|5139.2|5140.2|5138.2|43
1737332700000|2025-01-20 00:25:00|5141.2|5139.2|5142.2|5140.2|5143.2|5141.2|5141.2|5139.2|47
1737333000000|2025-01-20 00:30:00|5141.7|5139.7|5143.2|5141.2|5143.2|5141.2|5141.2|5139.2|50
1737333300000|2025-01-20 00:35:00|5144.2|5142.2|5144.2|5142.2|5144.7|5142.7|5144.2|5142.2|32
1737333600000|2025-01-20 00:40:00|5144.7|5142.7|5142.7|5140.7|5144.7|5142.7|5142.2|5140.2|13
1737333900000|2025-01-20 00:45:00|5142.2|5140.2|5143.7|5141.7|5143.7|5141.7|5141.7|5139.7|45
1737334200000|2025-01-20 00:50:00|5143.2|5141.2|5146.2|5144.2|5146.2|5144.2|5143.2|5141.2|5
1737334500000|2025-01-20 00:55:00|5145.7|5143.7|5147.2|5145.2|5147.2|5145.2|5145.7|5143.7|66
1737334800000|2025-01-20 01:00:00|5146.2|5144.2|5146.2|5144.2|5147.2|5145.2|5145.2|5143.2|68
1737335100000|2025-01-20 01:05:00|5146.7|5144.7|5149.7|5147.7|5149.7|5147.7|5146.2|5144.2|33
1737335400000|2025-01-20 01:10:00|5149.2|5147.2|5149.2|5147.2|5150.2|5148.2|5148.2|5146.2|15
1737335700000|2025-01-20 01:15:00|5148.7|5146.7|5147.7|5145.7|5149.2|5147.2|5147.2|5145.2|37
1737336000000|2025-01-20 01:20:00|5147.2|5145.2|5148.2|5146.2|5148.2|5146.2|5147.2|5145.2|3
1737336300000|2025-01-20 01:25:00|5147.7|5145.7|5147.2|5145.2|5148.2|5146.2|5146.2|5144.2|20
1737336600000|2025-01-20 01:30:00|5146.2|5144.2|5147.2|5145.2|5147.2|5145.2|5146.2|5144.2|54
1737336900000|2025-01-20 01:35:00|5148.2|5146.2|5149.2|5147.2|5149.2|5147.2|5147.2|5145.2|15
1737337200000|2025-01-20 01:40:00|5148.7|5146.7|5147.7|5145.7|5148.7|5146.7|5147.2|5145.2|37
1737337500000|2025-01-20 01:45:00|5148.2|5146.2|5149.2|5147.2|5150.2|5148.2|5148.2|5146.2|22
1737337800000|2025-01-20 01:50:00|5148.7|5146.7|5148.2|5146.2|5148.7|5146.7|5148.2|5146.2|13
1737338100000|2025-01-20 01:55:00|5147.7|5145.7|5148.2|5146.2|5149.2|5147.2|5147.7|5145.7|56
1737338400000|2025-01-20 02:00:00|5148.7|5146.7|5147.2|5145.2|5148.7|5146.7|5147.2|5145.2|11
1737338700000|2025-01-20 02:05:00|5146.7|5144.7|5147.2|5145.2|5147.2|5145.2|5146.2|5144.2|22
1737339000000|2025-01-20 02:10:00|5146.7|5144.7|5146.7|5144.7|5147.2|5145.2|5146.2|5144.2|11
1737339300000|2025-01-20 02:15:00|5146.2|5144.2|5147.2|5145.2|5147.2|5145.2|5146.2|5144.2|8
1737339600000|2025-01-20 02:20:00|5146.7|5144.7|5147.2|5145.2|5147.2|5145.2|5146.2|5144.2|87
1737339900000|2025-01-20 02:25:00|5147.7|5145.7|5148.2|5146.2|5148.2|5146.2|5147.2|5145.2|40
1737340200000|2025-01-20 02:30:00|5148.7|5146.7|5149.2|5147.2|5149.2|5147.2|5148.7|5146.7|9
1737340500000|2025-01-20 02:35:00|5150.2|5148.2|5150.2|5148.2|5150.2|5148.2|5149.7|5147.7|50
1737340800000|2025-01-20 02:40:00|5149.7|5147.7|5151.2|5149.2|5151.2|5149.2|5149.7|5147.7|98
1737341100000|2025-01-20 02:45:00|5150.7|5148.7|5149.2|5147.2|5151.2|5149.2|5149.2|5147.2|136
1737341400000|2025-01-20 02:50:00|5148.7|5146.7|5148.2|5146.2|5149.2|5147.2|5147.2|5145.2|60
1737341700000|2025-01-20 02:55:00|5148.7|5146.7|5149.2|5147.2|5149.2|5147.2|5148.2|5146.2|25
1737342000000|2025-01-20 03:00:00|5148.7|5146.7|5148.2|5146.2|5149.2|5147.2|5148.2|5146.2|11
1737342300000|2025-01-20 03:05:00|5149.2|5147.2|5149.2|5147.2|5149.2|5147.2|5149.2|5147.2|7
1737342600000|2025-01-20 03:10:00|5148.7|5146.7|5149.2|5147.2|5149.2|5147.2|5148.2|5146.2|26
1737342900000|2025-01-20 03:15:00|5150.2|5148.2|5151.2|5149.2|5151.2|5149.2|5149.7|5147.7|19
1737343200000|2025-01-20 03:20:00|5152.2|5150.2|5151.2|5149.2|5152.2|5150.2|5151.2|5149.2|20
1737343500000|2025-01-20 03:25:00|5150.7|5148.7|5150.2|5148.2|5151.2|5149.2|5149.7|5147.7|20
1737343800000|2025-01-20 03:30:00|5149.2|5147.2|5150.2|5148.2|5151.2|5149.2|5149.2|5147.2|35
1737344100000|2025-01-20 03:35:00|5149.2|5147.2|5147.7|5145.7|5149.2|5147.2|5147.2|5145.2|75
1737344400000|2025-01-20 03:40:00|5148.2|5146.2|5149.2|5147.2|5149.2|5147.2|5147.7|5145.7|14
1737344700000|2025-01-20 03:45:00|5148.7|5146.7|5148.2|5146.2|5148.7|5146.7|5148.2|5146.2|44
1737345000000|2025-01-20 03:50:00|5149.2|5147.2|5149.2|5147.2|5150.2|5148.2|5148.7|5146.7|12
1737345300000|2025-01-20 03:55:00|5150.2|5148.2|5153.2|5151.2|5153.2|5151.2|5150.2|5148.2|142
1737345600000|2025-01-20 04:00:00|5153.7|5151.7|5154.7|5152.7|5155.2|5153.2|5153.2|5151.2|94
1737345900000|2025-01-20 04:05:00|5153.7|5151.7|5154.2|5152.2|5155.2|5153.2|5153.7|5151.7|134
1737346200000|2025-01-20 04:10:00|5153.2|5151.2|5153.2|5151.2|5153.2|5151.2|5153.2|5151.2|37
1737346500000|2025-01-20 04:15:00|5154.2|5152.2|5153.2|5151.2|5154.2|5152.2|5153.2|5151.2|16
1737346800000|2025-01-20 04:20:00|5152.7|5150.7|5153.2|5151.2|5153.2|5151.2|5152.2|5150.2|10
1737347100000|2025-01-20 04:25:00|5152.7|5150.7|5152.2|5150.2|5152.7|5150.7|5152.2|5150.2|4
1737347400000|2025-01-20 04:30:00|5151.7|5149.7|5151.2|5149.2|5151.7|5149.7|5151.2|5149.2|2
1737347700000|2025-01-20 04:35:00|5151.7|5149.7|5151.2|5149.2|5151.7|5149.7|5151.2|5149.2|3
1737348000000|2025-01-20 04:40:00|5151.7|5149.7|5151.2|5149.2|5151.7|5149.7|5151.2|5149.2|7
1737348300000|2025-01-20 04:45:00|5151.7|5149.7|5151.7|5149.7|5151.7|5149.7|5151.7|5149.7|55
1737348600000|2025-01-20 04:50:00|5151.2|5149.2|5152.2|5150.2|5152.2|5150.2|5151.2|5149.2|9
1737348900000|2025-01-20 04:55:00|||||||||1
1737349200000|2025-01-20 05:00:00|||||||||1
1737349500000|2025-01-20 05:05:00|5153.2|5151.2|5153.2|5151.2|5153.2|5151.2|5152.7|5150.7|33
1737350100000|2025-01-20 05:15:00|5152.7|5150.7|5153.2|5151.2|5153.2|5151.2|5152.7|5150.7|6
1737350400000|2025-01-20 05:20:00|5154.2|5152.2|5154.2|5152.2|5154.2|5152.2|5154.2|5152.2|9
1737350700000|2025-01-20 05:25:00|||||||||1
1737351300000|2025-01-20 05:35:00|5154.7|5152.7|5153.7|5151.7|5155.2|5153.2|5153.7|5151.7|47
1737351600000|2025-01-20 05:40:00|5154.2|5152.2|5154.2|5152.2|5154.2|5152.2|5153.7|5151.7|1
1737351900000|2025-01-20 05:45:00|5153.2|5151.2|5153.2|5151.2|5153.2|5151.2|5153.2|5151.2|38
1737352200000|2025-01-20 05:50:00|||||||||7
1737352500000|2025-01-20 05:55:00|5154.2|5152.2|5155.2|5153.2|5155.2|5153.2|5154.2|5152.2|60
1737352800000|2025-01-20 06:00:00|5154.7|5152.7|5153.2|5151.2|5155.2|5153.2|5153.2|5151.2|41
1737353100000|2025-01-20 06:05:00|5152.7|5150.7|5151.7|5149.7|5153.2|5151.2|5151.2|5149.2|120
1737353400000|2025-01-20 06:10:00|5151.2|5149.2|5150.2|5148.2|5151.2|5149.2|5150.2|5148.2|184
1737353700000|2025-01-20 06:15:00|5149.2|5147.2|5152.2|5150.2|5152.2|5150.2|5149.2|5147.2|116
1737354000000|2025-01-20 06:20:00|5151.2|5149.2|5152.2|5150.2|5152.2|5150.2|5151.2|5149.2|107
1737354300000|2025-01-20 06:25:00|5151.7|5149.7|5151.2|5149.2|5152.2|5150.2|5150.2|5148.2|73
1737354600000|2025-01-20 06:30:00|5152.2|5150.2|5152.2|5150.2|5153.2|5151.2|5152.2|5150.2|264
1737354900000|2025-01-20 06:35:00|5151.7|5149.7|5149.2|5147.2|5151.7|5149.7|5149.2|5147.2|289
1737355200000|2025-01-20 06:40:00|5148.2|5146.2|5148.2|5146.2|5148.7|5146.7|5147.2|5145.2|103
1737355500000|2025-01-20 06:45:00|5148.7|5146.7|5148.7|5146.7|5150.2|5148.2|5148.2|5146.2|160
1737355800000|2025-01-20 06:50:00|5148.2|5146.2|5149.2|5147.2|5149.2|5147.2|5148.2|5146.2|115
1737356100000|2025-01-20 06:55:00|5149.7|5147.7|5149.7|5147.7|5152.2|5150.2|5149.2|5147.2|78
1737356400000|2025-01-20 07:00:00|5149.45|5147.95|5149.95|5148.45|5151.45|5149.95|5147.95|5146.45|706
1737356700000|2025-01-20 07:05:00|5150.95|5149.45|5152.95|5151.45|5152.95|5151.45|5148.95|5147.45|309
1737357000000|2025-01-20 07:10:00|5153.95|5152.45|5151.95|5150.45|5153.95|5152.45|5150.95|5149.45|261
1737357300000|2025-01-20 07:15:00|5152.95|5151.45|5150.95|5149.45|5152.95|5151.45|5150.95|5149.45|224
1737357600000|2025-01-20 07:20:00|5151.95|5150.45|5151.95|5150.45|5152.95|5151.45|5150.95|5149.45|377
1737357900000|2025-01-20 07:25:00|5151.45|5149.95|5150.95|5149.45|5151.45|5149.95|5150.95|5149.45|115
1737358200000|2025-01-20 07:30:00|5151.95|5150.45|5152.95|5151.45|5152.95|5151.45|5151.95|5150.45|263
1737358500000|2025-01-20 07:35:00|5151.95|5150.45|5153.95|5152.45|5154.95|5153.45|5151.95|5150.45|976
1737358800000|2025-01-20 07:40:00|5154.95|5153.45|5154.95|5153.45|5154.95|5153.45|5153.95|5152.45|1378
1737359100000|2025-01-20 07:45:00|5155.95|5154.45|5154.95|5153.45|5155.95|5154.45|5153.95|5152.45|544
1737359400000|2025-01-20 07:50:00|5155.45|5153.95|5154.45|5152.95|5157.95|5156.45|5154.45|5152.95|1190
1737359700000|2025-01-20 07:55:00|5154.95|5153.45|5152.95|5151.45|5154.95|5153.45|5152.95|5151.45|1552
1737360000000|2025-01-20 08:00:00|5154.95|5153.45|5160.95|5159.45|5160.95|5159.45|5154.95|5153.45|5052
1737360300000|2025-01-20 08:05:00|5159.95|5158.45|5162.95|5161.45|5163.95|5162.45|5159.95|5158.45|2711
1737360600000|2025-01-20 08:10:00|5161.95|5160.45|5162.95|5161.45|5165.95|5164.45|5161.95|5160.45|2625
1737360900000|2025-01-20 08:15:00|5163.95|5162.45|5159.95|5158.45|5163.95|5162.45|5158.95|5157.45|3198
1737361200000|2025-01-20 08:20:00|5158.95|5157.45|5157.95|5156.45|5159.95|5158.45|5155.95|5154.45|1570
1737361500000|2025-01-20 08:25:00|5156.95|5155.45|5153.95|5152.45|5158.95|5157.45|5151.95|5150.45|2819
1737361800000|2025-01-20 08:30:00|5154.95|5153.45|5156.95|5155.45|5157.95|5156.45|5154.95|5153.45|1729
1737362100000|2025-01-20 08:35:00|5157.95|5156.45|5159.95|5158.45|5159.95|5158.45|5156.95|5155.45|4469
1737362400000|2025-01-20 08:40:00|5158.95|5157.45|5155.95|5154.45|5158.95|5157.45|5154.95|5153.45|2853
1737362700000|2025-01-20 08:45:00|5156.45|5154.95|5156.95|5155.45|5158.95|5157.45|5154.95|5153.45|2047
1737363000000|2025-01-20 08:50:00|5157.95|5156.45|5158.95|5157.45|5158.95|5157.45|5156.95|5155.45|1775
1737363300000|2025-01-20 08:55:00|5159.95|5158.45|5159.95|5158.45|5159.95|5158.45|5158.95|5157.45|3699
1737363600000|2025-01-20 09:00:00|5158.95|5157.45|5158.95|5157.45|5160.95|5159.45|5156.95|5155.45|5225
1737363900000|2025-01-20 09:05:00|5159.95|5158.45|5162.95|5161.45|5163.95|5162.45|5159.95|5158.45|5942
1737364200000|2025-01-20 09:10:00|5163.95|5162.45|5162.95|5161.45|5164.95|5163.45|5162.95|5161.45|7194
1737364500000|2025-01-20 09:15:00|5161.95|5160.45|5161.95|5160.45|5163.95|5162.45|5160.95|5159.45|2397
1737364800000|2025-01-20 09:20:00|5162.95|5161.45|5161.95|5160.45|5162.95|5161.45|5160.95|5159.45|1033
1737365100000|2025-01-20 09:25:00|5162.95|5161.45|5161.95|5160.45|5162.95|5161.45|5160.95|5159.45|5282
1737365400000|2025-01-20 09:30:00|5162.95|5161.45|5158.95|5157.45|5162.95|5161.45|5158.95|5157.45|2209
1737365700000|2025-01-20 09:35:00|5159.95|5158.45|5158.95|5157.45|5159.95|5158.45|5158.95|5157.45|1049
1737366000000|2025-01-20 09:40:00|5157.95|5156.45|5160.95|5159.45|5160.95|5159.45|5157.95|5156.45|1509
1737366300000|2025-01-20 09:45:00|5161.95|5160.45|5158.95|5157.45|5161.95|5160.45|5158.95|5157.45|1694
1737366600000|2025-01-20 09:50:00|5158.45|5156.95|5158.95|5157.45|5158.95|5157.45|5157.95|5156.45|2499
1737366900000|2025-01-20 09:55:00|5159.95|5158.45|5157.95|5156.45|5159.95|5158.45|5157.95|5156.45|1132
1737367200000|2025-01-20 10:00:00|5158.95|5157.45|5156.95|5155.45|5159.95|5158.45|5156.95|5155.45|4283
1737367500000|2025-01-20 10:05:00|5157.95|5156.45|5153.95|5152.45|5157.95|5156.45|5152.95|5151.45|3194
1737367800000|2025-01-20 10:10:00|5154.45|5152.95|5153.95|5152.45|5154.95|5153.45|5152.95|5151.45|3057
1737368100000|2025-01-20 10:15:00|5154.95|5153.45|5153.95|5152.45|5155.95|5154.45|5150.95|5149.45|6222
1737368400000|2025-01-20 10:20:00|5154.95|5153.45|5156.95|5155.45|5157.95|5156.45|5154.95|5153.45|1457
1737368700000|2025-01-20 10:25:00|5155.95|5154.45|5152.95|5151.45|5155.95|5154.45|5151.95|5150.45|1676
1737369000000|2025-01-20 10:30:00|5153.95|5152.45|5152.95|5151.45|5153.95|5152.45|5151.95|5150.45|1238
1737369300000|2025-01-20 10:35:00|5151.95|5150.45|5152.95|5151.45|5152.95|5151.45|5150.95|5149.45|2772
1737369600000|2025-01-20 10:40:00|5153.95|5152.45|5153.95|5152.45|5154.95|5153.45|5151.95|5150.45|1567
1737369900000|2025-01-20 10:45:00|5154.95|5153.45|5154.95|5153.45|5155.95|5154.45|5153.95|5152.45|2362
1737370200000|2025-01-20 10:50:00|5155.95|5154.45|5154.95|5153.45|5155.95|5154.45|5153.95|5152.45|606
1737370500000|2025-01-20 10:55:00|5153.95|5152.45|5152.95|5151.45|5154.95|5153.45|5152.95|5151.45|547
1737370800000|2025-01-20 11:00:00|5153.95|5152.45|5154.95|5153.45|5154.95|5153.45|5153.95|5152.45|875
1737371100000|2025-01-20 11:05:00|5153.95|5152.45|5154.95|5153.45|5154.95|5153.45|5151.95|5150.45|1792
1737371400000|2025-01-20 11:10:00|5153.95|5152.45|5150.95|5149.45|5154.45|5152.95|5150.95|5149.45|2505
1737371700000|2025-01-20 11:15:00|5149.95|5148.45|5149.95|5148.45|5149.95|5148.45|5148.95|5147.45|2075
1737372000000|2025-01-20 11:20:00|5148.95|5147.45|5147.95|5146.45|5149.95|5148.45|5147.95|5146.45|2186
1737372300000|2025-01-20 11:25:00|5148.95|5147.45|5148.95|5147.45|5148.95|5147.45|5147.95|5146.45|5369
1737372600000|2025-01-20 11:30:00|5149.45|5147.95|5149.95|5148.45|5149.95|5148.45|5148.95|5147.45|795
1737372900000|2025-01-20 11:35:00|5148.95|5147.45|5149.95|5148.45|5149.95|5148.45|5147.95|5146.45|1493
1737373200000|2025-01-20 11:40:00|5149.45|5147.95|5147.95|5146.45|5149.95|5148.45|5147.95|5146.45|3636
1737373500000|2025-01-20 11:45:00|5146.95|5145.45|5146.95|5145.45|5147.95|5146.45|5145.95|5144.45|908
1737373800000|2025-01-20 11:50:00|5146.45|5144.95|5145.95|5144.45|5146.95|5145.45|5145.95|5144.45|987
1737374100000|2025-01-20 11:55:00|5146.95|5145.45|5145.95|5144.45|5146.95|5145.45|5145.95|5144.45|2018
1737374400000|2025-01-20 12:00:00|5144.95|5143.45|5145.95|5144.45|5146.95|5145.45|5144.95|5143.45|1351
1737374700000|2025-01-20 12:05:00|5146.95|5145.45|5147.95|5146.45|5148.95|5147.45|5146.95|5145.45|931
1737375000000|2025-01-20 12:10:00|5148.45|5146.95|5145.95|5144.45|5148.95|5147.45|5145.95|5144.45|2169
1737375300000|2025-01-20 12:15:00|5146.95|5145.45|5146.95|5145.45|5147.95|5146.45|5145.95|5144.45|1376
1737375600000|2025-01-20 12:20:00|5145.95|5144.45|5145.95|5144.45|5145.95|5144.45|5145.95|5144.45|3154
1737375900000|2025-01-20 12:25:00|5144.95|5143.45|5146.95|5145.45|5146.95|5145.45|5144.95|5143.45|919
1737376200000|2025-01-20 12:30:00|5145.95|5144.45|5147.95|5146.45|5148.95|5147.45|5145.95|5144.45|2094
1737376500000|2025-01-20 12:35:00|5148.95|5147.45|5148.95|5147.45|5148.95|5147.45|5147.95|5146.45|636
1737376800000|2025-01-20 12:40:00|5148.45|5146.95|5150.95|5149.45|5150.95|5149.45|5147.95|5146.45|1009
1737377100000|2025-01-20 12:45:00|5151.45|5149.95|5149.95|5148.45|5151.95|5150.45|5149.95|5148.45|354
1737377400000|2025-01-20 12:50:00|5150.45|5148.95|5149.95|5148.45|5150.95|5149.45|5147.95|5146.45|4023
1737377700000|2025-01-20 12:55:00|5148.95|5147.45|5148.95|5147.45|5149.95|5148.45|5148.95|5147.45|484
1737378000000|2025-01-20 13:00:00|5149.95|5148.45|5148.95|5147.45|5149.95|5148.45|5146.95|5145.45|1699
1737378300000|2025-01-20 13:05:00|5149.45|5147.95|5146.45|5144.95|5149.45|5147.95|5145.95|5144.45|866
1737378600000|2025-01-20 13:10:00|5146.95|5145.45|5146.95|5145.45|5147.95|5146.45|5145.95|5144.45|1911
1737378900000|2025-01-20 13:15:00|5147.45|5145.95|5145.95|5144.45|5147.45|5145.95|5145.95|5144.45|2083
1737379200000|2025-01-20 13:20:00|5144.95|5143.45|5145.95|5144.45|5145.95|5144.45|5144.95|5143.45|1449
1737379500000|2025-01-20 13:25:00|5145.45|5143.95|5144.95|5143.45|5145.95|5144.45|5144.45|5142.95|1650
1737379800000|2025-01-20 13:30:00|5141.95|5140.45|5172.95|5171.45|5173.95|5172.45|5141.95|5140.45|39214
1737380100000|2025-01-20 13:35:00|5172.45|5170.95|5166.95|5165.45|5172.95|5171.45|5160.95|5159.45|11180
1737380400000|2025-01-20 13:40:00|5165.95|5164.45|5166.95|5165.45|5170.95|5169.45|5158.95|5157.45|7166
1737380700000|2025-01-20 13:45:00|5165.95|5164.45|5170.45|5168.95|5172.95|5171.45|5165.95|5164.45|7111
1737381000000|2025-01-20 13:50:00|5169.95|5168.45|5173.95|5172.45|5173.95|5172.45|5169.95|5168.45|8206
1737381300000|2025-01-20 13:55:00|5172.95|5171.45|5175.95|5174.45|5178.95|5177.45|5171.95|5170.45|6800
1737381600000|2025-01-20 14:00:00|5176.95|5175.45|5179.95|5178.45|5180.95|5179.45|5175.95|5174.45|6530
1737381900000|2025-01-20 14:05:00|5180.95|5179.45|5174.95|5173.45|5180.95|5179.45|5173.95|5172.45|5955
1737382200000|2025-01-20 14:10:00|5175.95|5174.45|5170.95|5169.45|5175.95|5174.45|5169.95|5168.45|4807
1737382500000|2025-01-20 14:15:00|5171.45|5169.95|5174.95|5173.45|5175.95|5174.45|5170.95|5169.45|3513
1737382800000|2025-01-20 14:20:00|5173.95|5172.45|5176.95|5175.45|5178.95|5177.45|5173.95|5172.45|3901
1737383100000|2025-01-20 14:25:00|5175.95|5174.45|5177.95|5176.45|5179.95|5178.45|5174.95|5173.45|5331
1737383400000|2025-01-20 14:30:00|5178.95|5177.45|5178.95|5177.45|5179.95|5178.45|5176.95|5175.45|3042
1737383700000|2025-01-20 14:35:00|5179.45|5177.95|5178.95|5177.45|5179.95|5178.45|5175.95|5174.45|5991
1737384000000|2025-01-20 14:40:00|5177.95|5176.45|5184.95|5183.45|5186.95|5185.45|5176.95|5175.45|10623
1737384300000|2025-01-20 14:45:00|5185.95|5184.45|5181.95|5180.45|5185.95|5184.45|5181.95|5180.45|7115
1737384600000|2025-01-20 14:50:00|5182.95|5181.45|5182.95|5181.45|5182.95|5181.45|5180.95|5179.45|3850
1737384900000|2025-01-20 14:55:00|5181.95|5180.45|5180.95|5179.45|5183.95|5182.45|5178.95|5177.45|6197
1737385200000|2025-01-20 15:00:00|5179.95|5178.45|5177.95|5176.45|5179.95|5178.45|5174.95|5173.45|3798
1737385500000|2025-01-20 15:05:00|5178.95|5177.45|5178.95|5177.45|5181.95|5180.45|5177.95|5176.45|7732
1737385800000|2025-01-20 15:10:00|5177.95|5176.45|5178.95|5177.45|5180.95|5179.45|5176.95|5175.45|4578
1737386100000|2025-01-20 15:15:00|5177.95|5176.45|5176.95|5175.45|5177.95|5176.45|5173.95|5172.45|2857
1737386400000|2025-01-20 15:20:00|5175.95|5174.45|5174.95|5173.45|5175.95|5174.45|5173.95|5172.45|6843
1737386700000|2025-01-20 15:25:00|5173.95|5172.45|5175.95|5174.45|5176.95|5175.45|5173.95|5172.45|4188
1737387000000|2025-01-20 15:30:00|5176.95|5175.45|5172.95|5171.45|5176.95|5175.45|5172.95|5171.45|3229
1737387300000|2025-01-20 15:35:00|5173.95|5172.45|5171.95|5170.45|5174.95|5173.45|5171.95|5170.45|2843
1737387600000|2025-01-20 15:40:00|5172.95|5171.45|5167.95|5166.45|5172.95|5171.45|5166.95|5165.45|4821
1737387900000|2025-01-20 15:45:00|5166.95|5165.45|5166.95|5165.45|5167.95|5166.45|5164.95|5163.45|3874
1737388200000|2025-01-20 15:50:00|5167.95|5166.45|5167.95|5166.45|5167.95|5166.45|5166.95|5165.45|3030
1737388500000|2025-01-20 15:55:00|5166.95|5165.45|5168.95|5167.45|5170.95|5169.45|5166.95|5165.45|3425
1737388800000|2025-01-20 16:00:00|5169.95|5168.45|5170.95|5169.45|5171.95|5170.45|5167.95|5166.45|3899
1737389100000|2025-01-20 16:05:00|5171.95|5170.45|5168.95|5167.45|5171.95|5170.45|5168.95|5167.45|13369
1737389400000|2025-01-20 16:10:00|5169.95|5168.45|5166.95|5165.45|5169.95|5168.45|5164.95|5163.45|3687
1737389700000|2025-01-20 16:15:00|5165.95|5164.45|5166.95|5165.45|5166.95|5165.45|5164.95|5163.45|2767
1737390000000|2025-01-20 16:20:00|5167.95|5166.45|5169.95|5168.45|5170.95|5169.45|5167.95|5166.45|11726
1737390300000|2025-01-20 16:25:00|5170.95|5169.45|5169.95|5168.45|5170.95|5169.45|5168.95|5167.45|13589
1737390600000|2025-01-20 16:30:00|5168.95|5167.45|5167.95|5166.45|5172.95|5171.45|5166.95|5165.45|28174
1737390900000|2025-01-20 16:35:00|5168.95|5167.45|5166.95|5165.45|5168.95|5167.45|5166.95|5165.45|8919
1737391200000|2025-01-20 16:40:00|5165.95|5164.45|5167.95|5166.45|5168.95|5167.45|5165.95|5164.45|7002
1737391500000|2025-01-20 16:45:00|5168.45|5166.95|5168.95|5167.45|5169.95|5168.45|5167.95|5166.45|3772
1737391800000|2025-01-20 16:50:00|5169.45|5167.95|5168.95|5167.45|5169.95|5168.45|5167.95|5166.45|8008
1737392100000|2025-01-20 16:55:00|5167.95|5166.45|5167.95|5166.45|5168.95|5167.45|5167.95|5166.45|2999
1737392400000|2025-01-20 17:00:00|5168.95|5167.45|5168.95|5167.45|5169.95|5168.45|5168.95|5167.45|2713
1737392700000|2025-01-20 17:05:00|5167.95|5166.45|5164.95|5163.45|5167.95|5166.45|5161.95|5160.45|2795
1737393000000|2025-01-20 17:10:00|5165.95|5164.45|5164.95|5163.45|5166.95|5165.45|5164.95|5163.45|1667
1737393300000|2025-01-20 17:15:00|5165.45|5163.95|5166.95|5165.45|5166.95|5165.45|5165.45|5163.95|828
1737393600000|2025-01-20 17:20:00|5167.95|5166.45|5158.95|5157.45|5168.95|5167.45|5158.95|5157.45|3881
1737393900000|2025-01-20 17:25:00|5157.95|5156.45|5147.95|5146.45|5161.95|5160.45|5126.45|5124.95|37460
1737394200000|2025-01-20 17:30:00|5146.95|5145.45|5153.95|5152.45|5153.95|5152.45|5145.95|5144.45|2710
1737394500000|2025-01-20 17:35:00|5154.45|5152.95|5159.95|5158.45|5159.95|5158.45|5153.95|5152.45|1386
1737394800000|2025-01-20 17:40:00|5160.45|5158.95|5157.95|5156.45|5162.95|5161.45|5155.95|5154.45|920
1737395100000|2025-01-20 17:45:00|5157.45|5155.95|5161.45|5159.95|5161.45|5159.95|5157.45|5155.95|289
1737395400000|2025-01-20 17:50:00|5161.95|5160.45|5160.95|5159.45|5161.95|5160.45|5158.95|5157.45|628
1737395700000|2025-01-20 17:55:00|5160.45|5158.95|5159.95|5158.45|5161.45|5159.95|5158.95|5157.45|539
1737396000000|2025-01-20 18:00:00|5158.95|5157.45|5159.95|5158.45|5160.95|5159.45|5158.95|5157.45|145
1737396300000|2025-01-20 18:05:00|5160.45|5158.95|5158.95|5157.45|5160.45|5158.95|5158.45|5156.95|246
1737396600000|2025-01-20 18:10:00|5157.95|5156.45|5158.95|5157.45|5158.95|5157.45|5157.95|5156.45|161
1737396900000|2025-01-20 18:15:00|5159.95|5158.45|5154.45|5152.95|5159.95|5158.45|5153.95|5152.45|611
1737397200000|2025-01-20 18:20:00|5154.95|5153.45|5152.45|5150.95|5154.95|5153.45|5152.45|5150.95|396
1737397500000|2025-01-20 18:25:00|5151.95|5150.45|5152.95|5151.45|5153.95|5152.45|5151.45|5149.95|367
1737397800000|2025-01-20 18:30:00|5151.95|5150.45|5152.95|5151.45|5153.45|5151.95|5151.95|5150.45|100
1737398100000|2025-01-20 18:35:00|5153.95|5152.45|5156.45|5154.95|5156.45|5154.95|5153.95|5152.45|427
1737398400000|2025-01-20 18:40:00|5156.95|5155.45|5158.45|5156.95|5158.95|5157.45|5156.95|5155.45|74
1737398700000|2025-01-20 18:45:00|5158.95|5157.45|5158.95|5157.45|5158.95|5157.45|5158.45|5156.95|26
1737399000000|2025-01-20 18:50:00|5160.95|5159.45|5160.45|5158.95|5161.95|5160.45|5159.95|5158.45|748
1737399300000|2025-01-20 18:55:00|5160.95|5159.45|5158.95|5157.45|5160.95|5159.45|5158.95|5157.45|21
1737399600000|2025-01-20 19:00:00|5159.45|5157.95|5160.95|5159.45|5160.95|5159.45|5158.95|5157.45|100
1737399900000|2025-01-20 19:05:00|||||||||31
1737400200000|2025-01-20 19:10:00|5160.45|5158.95|5159.95|5158.45|5160.95|5159.45|5159.95|5158.45|30
1737400500000|2025-01-20 19:15:00|5159.45|5157.95|5159.95|5158.45|5159.95|5158.45|5158.95|5157.45|64
1737400800000|2025-01-20 19:20:00|5160.45|5158.95|5162.95|5161.45|5162.95|5161.45|5160.45|5158.95|310
1737401100000|2025-01-20 19:25:00|5163.45|5161.95|5163.45|5161.95|5163.95|5162.45|5162.95|5161.45|14
1737401400000|2025-01-20 19:30:00|5163.95|5162.45|5163.45|5161.95|5163.95|5162.45|5162.95|5161.45|27
1737401700000|2025-01-20 19:35:00|5162.95|5161.45|5162.95|5161.45|5162.95|5161.45|5161.95|5160.45|109
1737402000000|2025-01-20 19:40:00|5163.45|5161.95|5163.45|5161.95|5163.95|5162.45|5163.45|5161.95|117
1737402300000|2025-01-20 19:45:00|5163.95|5162.45|5164.95|5163.45|5164.95|5163.45|5163.45|5161.95|114
1737402600000|2025-01-20 19:50:00|5165.45|5163.95|5165.95|5164.45|5165.95|5164.45|5165.45|5163.95|71
1737402900000|2025-01-20 19:55:00|||||||||13
1737403200000|2025-01-20 20:00:00|5165.45|5163.95|5165.45|5163.95|5165.45|5163.95|5165.45|5163.95|22
1737403500000|2025-01-20 20:05:00|5165.95|5164.45|5165.95|5164.45|5165.95|5164.45|5165.45|5163.95|59
1737403800000|2025-01-20 20:10:00|5166.45|5164.95|5165.95|5164.45|5166.45|5164.95|5165.95|5164.45|155
1737404100000|2025-01-20 20:15:00|5165.45|5163.95|5165.95|5164.45|5166.45|5164.95|5164.95|5163.45|77
1737404400000|2025-01-20 20:20:00|5166.45|5164.95|5165.45|5163.95|5166.45|5164.95|5165.45|5163.95|17
1737404700000|2025-01-20 20:25:00|5164.95|5163.45|5164.95|5163.45|5165.45|5163.95|5164.95|5163.45|92
1737405000000|2025-01-20 20:30:00|5163.95|5162.45|5164.95|5163.45|5164.95|5163.45|5163.95|5162.45|56
1737405300000|2025-01-20 20:35:00|5164.45|5162.95|5166.45|5164.95|5166.95|5165.45|5164.45|5162.95|52
1737405600000|2025-01-20 20:40:00|5165.95|5164.45|5167.45|5165.95|5167.95|5166.45|5165.95|5164.45|49
1737405900000|2025-01-20 20:45:00|5166.95|5165.45|5169.45|5167.95|5169.95|5168.45|5165.95|5164.45|174
1737406200000|2025-01-20 20:50:00|5168.95|5167.45|5168.45|5166.95|5169.45|5167.95|5167.45|5165.95|125
1737406500000|2025-01-20 20:55:00|5168.95|5167.45|5168.95|5167.45|5168.95|5167.45|5167.95|5166.45|306
1737406800000|2025-01-20 21:00:00|5169.7|5166.7|5169.7|5166.7|5169.7|5166.7|5169.7|5166.7|16
1737408600000|2025-01-20 21:30:00|5169.5|5166.5|5169.5|5166.5|5169.5|5166.5|5169.5|5166.5|0
1737409500000|2025-01-20 21:45:00|5169.7|5166.7|5169.7|5166.7|5169.7|5166.7|5169.7|5166.7|0
1737414000000|2025-01-20 23:00:00|5173.6|5170.6|5166.7|5163.7|5175.5|5172.5|5164.1|5161.1|0
1737414300000|2025-01-20 23:05:00|5166.4|5163.4|5168.2|5165.2|5170|5167|5166.3|5163.3|0
1737414600000|2025-01-20 23:10:00|5168.1|5165.1|5168.4|5165.4|5169.1|5166.1|5167.7|5164.7|0
1737414900000|2025-01-20 23:15:00|5168.3|5165.3|5170.2|5167.2|5171.1|5168.1|5168.3|5165.3|0
1737415200000|2025-01-20 23:20:00|5170.3|5167.3|5170|5167|5170.7|5167.7|5169.4|5166.4|0
1737415500000|2025-01-20 23:25:00|5170.1|5167.1|5169.9|5166.9|5170.5|5167.5|5169.2|5166.2|0
1737415800000|2025-01-20 23:30:00|5169.6|5166.6|5169.4|5166.4|5170.3|5167.3|5169.3|5166.3|0
1737416100000|2025-01-20 23:35:00|5169.3|5166.3|5167.2|5164.2|5169.4|5166.4|5167|5164|0
1737416400000|2025-01-20 23:40:00|5167.3|5164.3|5168.6|5165.6|5169.6|5166.6|5167|5164|0
1737416700000|2025-01-20 23:45:00|5168.5|5165.5|5171.1|5168.1|5172.4|5169.4|5168.4|5165.4|0
1737417000000|2025-01-20 23:50:00|5171.2|5168.2|5171.5|5168.5|5172|5169|5170.8|5167.8|0
1737417300000|2025-01-20 23:55:00|5171.6|5168.6|5171.9|5168.9|5172.3|5169.3|5171.2|5168.2|0
1737417600000|2025-01-21 00:00:00|5172.1|5169.1|5171.7|5168.7|5172.7|5169.7|5170.8|5167.8|0
1737417900000|2025-01-21 00:05:00|5171.6|5168.6|5173.5|5170.5|5173.6|5170.6|5171.1|5168.1|0
1737418200000|2025-01-21 00:10:00|5173.4|5170.4|5173.1|5170.1|5173.5|5170.5|5172.4|5169.4|0
1737418500000|2025-01-21 00:15:00|5172.9|5169.9|5180.2|5178.2|5183.2|5181.2|5172.9|5169.9|1092
1737418800000|2025-01-21 00:20:00|5179.7|5177.7|5178.2|5176.2|5180.2|5178.2|5176.7|5174.7|155
1737419100000|2025-01-21 00:25:00|5179.2|5177.2|5178.2|5176.2|5179.2|5177.2|5177.2|5175.2|186
1737419400000|2025-01-21 00:30:00|5179.2|5177.2|5179.2|5177.2|5179.2|5177.2|5179.2|5177.2|39
1737419700000|2025-01-21 00:35:00|5178.2|5176.2|5177.2|5175.2|5178.2|5176.2|5177.2|5175.2|183
1737420000000|2025-01-21 00:40:00|5178.2|5176.2|5178.2|5176.2|5178.2|5176.2|5174.7|5172.7|229
1737420300000|2025-01-21 00:45:00|5177.2|5175.2|5174.7|5172.7|5180.2|5178.2|5174.2|5172.2|229
1737420600000|2025-01-21 00:50:00|5174.2|5172.2|5154.7|5152.7|5174.2|5172.2|5149.2|5147.2|1425
1737420900000|2025-01-21 00:55:00|5154.2|5152.2|5139.7|5137.7|5156.7|5154.7|5139.2|5137.2|834
1737421200000|2025-01-21 01:00:00|5139.2|5137.2|5144.2|5142.2|5146.2|5144.2|5132.7|5130.7|2402
1737421500000|2025-01-21 01:05:00|5143.2|5141.2|5142.7|5140.7|5148.2|5146.2|5139.2|5137.2|989
1737421800000|2025-01-21 01:10:00|5143.2|5141.2|5146.2|5144.2|5152.2|5150.2|5143.2|5141.2|713
1737422100000|2025-01-21 01:15:00|5145.7|5143.7|5147.2|5145.2|5152.2|5150.2|5145.2|5143.2|504
1737422400000|2025-01-21 01:20:00|5146.7|5144.7|5147.2|5145.2|5150.2|5148.2|5146.2|5144.2|157
1737422700000|2025-01-21 01:25:00|5147.7|5145.7|5155.2|5153.2|5157.2|5155.2|5144.2|5142.2|359
1737423000000|2025-01-21 01:30:00|5156.2|5154.2|5151.2|5149.2|5159.2|5157.2|5150.2|5148.2|735
1737423300000|2025-01-21 01:35:00|5150.2|5148.2|5149.7|5147.7|5151.2|5149.2|5144.2|5142.2|445
1737423600000|2025-01-21 01:40:00|5149.2|5147.2|5151.2|5149.2|5153.2|5151.2|5147.7|5145.7|142
1737423900000|2025-01-21 01:45:00|5150.7|5148.7|5149.7|5147.7|5153.2|5151.2|5149.7|5147.7|59
1737424200000|2025-01-21 01:50:00|5150.7|5148.7|5155.7|5153.7|5155.7|5153.7|5150.7|5148.7|143
1737424500000|2025-01-21 01:55:00|5157.7|5155.7|5154.7|5152.7|5157.7|5155.7|5153.7|5151.7|246
1737424800000|2025-01-21 02:00:00|5155.2|5153.2|5161.2|5159.2|5161.7|5159.7|5154.7|5152.7|213
1737425100000|2025-01-21 02:05:00|5161.7|5159.7|5160.7|5158.7|5162.7|5160.7|5159.7|5157.7|74
1737425400000|2025-01-21 02:10:00|5160.2|5158.2|5161.2|5159.2|5162.7|5160.7|5159.7|5157.7|40
1737425700000|2025-01-21 02:15:00|5160.7|5158.7|5159.7|5157.7|5160.7|5158.7|5158.2|5156.2|49
1737426000000|2025-01-21 02:20:00|5160.2|5158.2|5163.7|5161.7|5163.7|5161.7|5159.2|5157.2|85
1737426300000|2025-01-21 02:25:00|5163.2|5161.2|5160.2|5158.2|5163.2|5161.2|5159.7|5157.7|33
1737426600000|2025-01-21 02:30:00|5159.7|5157.7|5160.2|5158.2|5160.7|5158.7|5158.7|5156.7|31
1737426900000|2025-01-21 02:35:00|5159.7|5157.7|5160.7|5158.7|5160.7|5158.7|5158.7|5156.7|30
1737427200000|2025-01-21 02:40:00|5161.2|5159.2|5159.7|5157.7|5161.7|5159.7|5158.7|5156.7|28
1737427500000|2025-01-21 02:45:00|5160.2|5158.2|5162.2|5160.2|5162.7|5160.7|5160.2|5158.2|44
1737427800000|2025-01-21 02:50:00|5161.7|5159.7|5159.7|5157.7|5161.7|5159.7|5158.7|5156.7|48
1737428100000|2025-01-21 02:55:00|5160.2|5158.2|5160.7|5158.7|5160.7|5158.7|5159.7|5157.7|9
1737428400000|2025-01-21 03:00:00|5161.2|5159.2|5162.2|5160.2|5163.7|5161.7|5160.2|5158.2|57
1737428700000|2025-01-21 03:05:00|5161.7|5159.7|5162.2|5160.2|5162.2|5160.2|5160.7|5158.7|4
1737429000000|2025-01-21 03:10:00|5162.7|5160.7|5166.7|5164.7|5166.7|5164.7|5162.7|5160.7|31
1737429300000|2025-01-21 03:15:00|5166.2|5164.2|5167.7|5165.7|5167.7|5165.7|5166.2|5164.2|49
1737429600000|2025-01-21 03:20:00|5167.2|5165.2|5169.7|5167.7|5169.7|5167.7|5167.2|5165.2|75
1737429900000|2025-01-21 03:25:00|5169.2|5167.2|5169.7|5167.7|5169.7|5167.7|5168.7|5166.7|71
1737430200000|2025-01-21 03:30:00|5169.2|5167.2|5170.7|5168.7|5170.7|5168.7|5168.7|5166.7|107
1737430500000|2025-01-21 03:35:00|5170.2|5168.2|5165.7|5163.7|5170.7|5168.7|5164.7|5162.7|73
1737430800000|2025-01-21 03:40:00|5165.2|5163.2|5165.2|5163.2|5165.7|5163.7|5163.7|5161.7|33
1737431100000|2025-01-21 03:45:00|5164.7|5162.7|5162.7|5160.7|5165.7|5163.7|5162.7|5160.7|25
1737431400000|2025-01-21 03:50:00|5162.2|5160.2|5163.7|5161.7|5164.2|5162.2|5161.7|5159.7|40
1737431700000|2025-01-21 03:55:00|5164.2|5162.2|5162.2|5160.2|5165.7|5163.7|5162.2|5160.2|59
1737432000000|2025-01-21 04:00:00|5162.7|5160.7|5160.7|5158.7|5162.7|5160.7|5159.7|5157.7|27
1737432300000|2025-01-21 04:05:00|5161.2|5159.2|5160.7|5158.7|5161.2|5159.2|5160.7|5158.7|7
1737432600000|2025-01-21 04:10:00|5161.7|5159.7|5161.7|5159.7|5161.7|5159.7|5160.7|5158.7|23
1737432900000|2025-01-21 04:15:00|5161.2|5159.2|5161.7|5159.7|5161.7|5159.7|5159.7|5157.7|20
1737433200000|2025-01-21 04:20:00|5162.7|5160.7|5161.7|5159.7|5163.2|5161.2|5161.2|5159.2|29
1737433500000|2025-01-21 04:25:00|5162.7|5160.7|5156.7|5154.7|5162.7|5160.7|5156.7|5154.7|235
1737433800000|2025-01-21 04:30:00|5155.7|5153.7|5156.7|5154.7|5156.7|5154.7|5154.7|5152.7|72
1737434100000|2025-01-21 04:35:00|5156.2|5154.2|5153.7|5151.7|5156.2|5154.2|5152.7|5150.7|180
1737434400000|2025-01-21 04:40:00|5154.2|5152.2|5154.7|5152.7|5155.2|5153.2|5153.7|5151.7|28
1737434700000|2025-01-21 04:45:00|5155.7|5153.7|5153.2|5151.2|5155.7|5153.7|5152.7|5150.7|69
1737435000000|2025-01-21 04:50:00|5153.7|5151.7|5152.2|5150.2|5153.7|5151.7|5151.7|5149.7|52
1737435300000|2025-01-21 04:55:00|5151.7|5149.7|5151.2|5149.2|5151.7|5149.7|5150.7|5148.7|24
1737435600000|2025-01-21 05:00:00|5151.7|5149.7|5153.7|5151.7|5154.7|5152.7|5151.7|5149.7|54
1737435900000|2025-01-21 05:05:00|5153.2|5151.2|5154.2|5152.2|5154.7|5152.7|5152.7|5150.7|105
1737436200000|2025-01-21 05:10:00|5153.7|5151.7|5153.2|5151.2|5153.7|5151.7|5152.7|5150.7|23
1737436500000|2025-01-21 05:15:00|5152.7|5150.7|5151.2|5149.2|5153.2|5151.2|5151.2|5149.2|18
1737436800000|2025-01-21 05:20:00|5151.7|5149.7|5152.7|5150.7|5153.7|5151.7|5151.7|5149.7|42
1737437100000|2025-01-21 05:25:00|5152.2|5150.2|5152.2|5150.2|5152.7|5150.7|5152.2|5150.2|12
1737437400000|2025-01-21 05:30:00|5151.7|5149.7|5148.7|5146.7|5151.7|5149.7|5148.7|5146.7|78
1737437700000|2025-01-21 05:35:00|5149.7|5147.7|5151.7|5149.7|5151.7|5149.7|5149.7|5147.7|51
1737438000000|2025-01-21 05:40:00|5152.7|5150.7|5153.7|5151.7|5153.7|5151.7|5152.7|5150.7|41
1737438300000|2025-01-21 05:45:00|5153.2|5151.2|5153.2|5151.2|5154.2|5152.2|5152.7|5150.7|47
1737438600000|2025-01-21 05:50:00|5152.7|5150.7|5151.2|5149.2|5152.7|5150.7|5150.7|5148.7|12
1737438900000|2025-01-21 05:55:00|5150.7|5148.7|5150.7|5148.7|5151.7|5149.7|5148.7|5146.7|45
1737439200000|2025-01-21 06:00:00|5151.7|5149.7|5151.7|5149.7|5151.7|5149.7|5150.7|5148.7|64
1737439500000|2025-01-21 06:05:00|5150.7|5148.7|5151.7|5149.7|5151.7|5149.7|5149.7|5147.7|65
1737439800000|2025-01-21 06:10:00|5151.2|5149.2|5151.7|5149.7|5151.7|5149.7|5150.2|5148.2|112
1737440100000|2025-01-21 06:15:00|5152.2|5150.2|5151.7|5149.7|5152.7|5150.7|5150.7|5148.7|79
1737440400000|2025-01-21 06:20:00|5151.2|5149.2|5152.7|5150.7|5152.7|5150.7|5150.7|5148.7|95
1737440700000|2025-01-21 06:25:00|5152.2|5150.2|5151.7|5149.7|5152.7|5150.7|5150.7|5148.7|41
1737441000000|2025-01-21 06:30:00|5150.7|5148.7|5147.7|5145.7|5151.7|5149.7|5147.7|5145.7|80
1737441300000|2025-01-21 06:35:00|5148.7|5146.7|5149.7|5147.7|5149.7|5147.7|5144.7|5142.7|575
1737441600000|2025-01-21 06:40:00|5150.7|5148.7|5150.7|5148.7|5151.7|5149.7|5150.7|5148.7|157
1737441900000|2025-01-21 06:45:00|5150.2|5148.2|5147.7|5145.7|5151.2|5149.2|5147.7|5145.7|134
1737442200000|2025-01-21 06:50:00|5147.2|5145.2|5148.2|5146.2|5150.7|5148.7|5146.7|5144.7|250
1737442500000|2025-01-21 06:55:00|5148.7|5146.7|5153.7|5151.7|5153.7|5151.7|5148.7|5146.7|312
1737442800000|2025-01-21 07:00:00|5153.45|5151.95|5153.45|5151.95|5156.45|5154.95|5150.45|5148.95|1637
1737443100000|2025-01-21 07:05:00|5154.45|5152.95|5149.45|5147.95|5154.45|5152.95|5149.45|5147.95|966
1737443400000|2025-01-21 07:10:00|5148.95|5147.45|5155.45|5153.95|5155.45|5153.95|5148.45|5146.95|417
1737443700000|2025-01-21 07:15:00|5154.45|5152.95|5152.45|5150.95|5154.45|5152.95|5151.45|5149.95|197
1737444000000|2025-01-21 07:20:00|5153.45|5151.95|5150.45|5148.95|5153.45|5151.95|5149.45|5147.95|857
1737444300000|2025-01-21 07:25:00|5151.45|5149.95|5157.45|5155.95|5157.45|5155.95|5150.45|5148.95|820
1737444600000|2025-01-21 07:30:00|5156.45|5154.95|5164.45|5162.95|5164.45|5162.95|5156.45|5154.95|2326
1737444900000|2025-01-21 07:35:00|5165.45|5163.95|5161.45|5159.95|5166.45|5164.95|5160.45|5158.95|1471
1737445200000|2025-01-21 07:40:00|5160.45|5158.95|5161.45|5159.95|5165.45|5163.95|5158.45|5156.95|1979
1737445500000|2025-01-21 07:45:00|5161.95|5160.45|5157.45|5155.95|5161.95|5160.45|5157.45|5155.95|444
1737445800000|2025-01-21 07:50:00|5156.45|5154.95|5158.45|5156.95|5159.45|5157.95|5156.45|5154.95|451
1737446100000|2025-01-21 07:55:00|5159.45|5157.95|5158.45|5156.95|5159.45|5157.95|5155.45|5153.95|1395
1737446400000|2025-01-21 08:00:00|5156.45|5154.95|5160.45|5158.95|5161.45|5159.95|5152.45|5150.95|6191
1737446700000|2025-01-21 08:05:00|5161.45|5159.95|5165.45|5163.95|5166.45|5164.95|5159.45|5157.95|3727
1737447000000|2025-01-21 08:10:00|5164.45|5162.95|5161.45|5159.95|5165.45|5163.95|5160.45|5158.95|4485
1737447300000|2025-01-21 08:15:00|5160.45|5158.95|5164.45|5162.95|5165.45|5163.95|5159.45|5157.95|2605
1737447600000|2025-01-21 08:20:00|5164.95|5163.45|5162.45|5160.95|5165.45|5163.95|5161.45|5159.95|1521
1737447900000|2025-01-21 08:25:00|5161.95|5160.45|5164.45|5162.95|5167.45|5165.95|5161.95|5160.45|1995
1737448200000|2025-01-21 08:30:00|5165.45|5163.95|5169.45|5167.95|5170.45|5168.95|5165.45|5163.95|4640
1737448500000|2025-01-21 08:35:00|5170.45|5168.95|5168.45|5166.95|5170.45|5168.95|5166.45|5164.95|3014
1737448800000|2025-01-21 08:40:00|5167.45|5165.95|5168.45|5166.95|5170.45|5168.95|5165.45|5163.95|2329
1737449100000|2025-01-21 08:45:00|5167.45|5165.95|5169.45|5167.95|5170.45|5168.95|5167.45|5165.95|2307
1737449400000|2025-01-21 08:50:00|5168.45|5166.95|5169.45|5167.95|5170.45|5168.95|5168.45|5166.95|3027
1737449700000|2025-01-21 08:55:00|5168.95|5167.45|5163.45|5161.95|5168.95|5167.45|5163.45|5161.95|2126
1737450000000|2025-01-21 09:00:00|5164.45|5162.95|5167.45|5165.95|5168.45|5166.95|5163.45|5161.95|4141
1737450300000|2025-01-21 09:05:00|5167.95|5166.45|5164.45|5162.95|5168.45|5166.95|5164.45|5162.95|3331
1737450600000|2025-01-21 09:10:00|5164.95|5163.45|5165.45|5163.95|5167.45|5165.95|5164.45|5162.95|3714
1737450900000|2025-01-21 09:15:00|5164.45|5162.95|5158.45|5156.95|5165.45|5163.95|5158.45|5156.95|4047
1737451200000|2025-01-21 09:20:00|5157.45|5155.95|5162.45|5160.95|5162.45|5160.95|5157.45|5155.95|9697
1737451500000|2025-01-21 09:25:00|5161.45|5159.95|5162.45|5160.95|5163.45|5161.95|5159.45|5157.95|1334
1737451800000|2025-01-21 09:30:00|5162.95|5161.45|5164.45|5162.95|5165.45|5163.95|5161.45|5159.95|1344
1737452100000|2025-01-21 09:35:00|5163.45|5161.95|5161.45|5159.95|5165.45|5163.95|5160.45|5158.95|2986
1737452400000|2025-01-21 09:40:00|5160.45|5158.95|5161.45|5159.95|5164.45|5162.95|5160.45|5158.95|3341
1737452700000|2025-01-21 09:45:00|5162.45|5160.95|5163.45|5161.95|5164.45|5162.95|5159.95|5158.45|2885
1737453000000|2025-01-21 09:50:00|5163.95|5162.45|5165.45|5163.95|5165.45|5163.95|5162.45|5160.95|3084
1737453300000|2025-01-21 09:55:00|5166.45|5164.95|5169.45|5167.95|5169.45|5167.95|5166.45|5164.95|2500
1737453600000|2025-01-21 10:00:00|5170.45|5168.95|5169.45|5167.95|5174.45|5172.95|5169.45|5167.95|7654
1737453900000|2025-01-21 10:05:00|5170.45|5168.95|5170.45|5168.95|5171.45|5169.95|5168.45|5166.95|2851
1737454200000|2025-01-21 10:10:00|5171.45|5169.95|5170.45|5168.95|5173.45|5171.95|5169.45|5167.95|5138
1737454500000|2025-01-21 10:15:00|5169.45|5167.95|5168.45|5166.95|5169.45|5167.95|5166.45|5164.95|2580
1737454800000|2025-01-21 10:20:00|5168.95|5167.45|5167.45|5165.95|5169.45|5167.95|5167.45|5165.95|1730
1737455100000|2025-01-21 10:25:00|5166.45|5164.95|5167.45|5165.95|5168.45|5166.95|5165.45|5163.95|2095
1737455400000|2025-01-21 10:30:00|5168.45|5166.95|5169.45|5167.95|5169.95|5168.45|5167.45|5165.95|1271
1737455700000|2025-01-21 10:35:00|5168.45|5166.95|5168.45|5166.95|5170.45|5168.95|5168.45|5166.95|7735
1737456000000|2025-01-21 10:40:00|5169.45|5167.95|5169.45|5167.95|5169.45|5167.95|5167.45|5165.95|802
1737456300000|2025-01-21 10:45:00|5168.95|5167.45|5168.45|5166.95|5170.45|5168.95|5167.45|5165.95|1745
1737456600000|2025-01-21 10:50:00|5167.45|5165.95|5163.45|5161.95|5167.45|5165.95|5162.45|5160.95|3281
1737456900000|2025-01-21 10:55:00|5164.45|5162.95|5159.45|5157.95|5164.45|5162.95|5159.45|5157.95|2508
1737457200000|2025-01-21 11:00:00|5160.45|5158.95|5162.45|5160.95|5163.45|5161.95|5159.45|5157.95|4848
1737457500000|2025-01-21 11:05:00|5163.45|5161.95|5164.45|5162.95|5164.45|5162.95|5162.45|5160.95|2028
1737457800000|2025-01-21 11:10:00|5163.95|5162.45|5164.45|5162.95|5165.45|5163.95|5163.45|5161.95|2829
1737458100000|2025-01-21 11:15:00|5165.45|5163.95|5164.45|5162.95|5165.45|5163.95|5163.45|5161.95|2703
1737458400000|2025-01-21 11:20:00|5163.45|5161.95|5161.45|5159.95|5164.45|5162.95|5160.45|5158.95|3128
1737458700000|2025-01-21 11:25:00|5162.45|5160.95|5160.45|5158.95|5163.45|5161.95|5160.45|5158.95|1762
1737459000000|2025-01-21 11:30:00|5159.45|5157.95|5160.45|5158.95|5160.45|5158.95|5157.45|5155.95|2914
1737459300000|2025-01-21 11:35:00|5161.45|5159.95|5161.45|5159.95|5162.45|5160.95|5161.45|5159.95|3470
1737459600000|2025-01-21 11:40:00|5160.45|5158.95|5160.45|5158.95|5162.45|5160.95|5160.45|5158.95|2079
1737459900000|2025-01-21 11:45:00|5159.45|5157.95|5160.45|5158.95|5161.45|5159.95|5158.95|5157.45|1219
1737460200000|2025-01-21 11:50:00|5159.45|5157.95|5161.45|5159.95|5161.45|5159.95|5159.45|5157.95|961
1737460500000|2025-01-21 11:55:00|5160.45|5158.95|5158.45|5156.95|5160.45|5158.95|5157.45|5155.95|2508
1737460800000|2025-01-21 12:00:00|5157.95|5156.45|5159.45|5157.95|5159.45|5157.95|5157.45|5155.95|3214
1737461100000|2025-01-21 12:05:00|5160.45|5158.95|5161.45|5159.95|5162.45|5160.95|5159.45|5157.95|1827
1737461400000|2025-01-21 12:10:00|5160.45|5158.95|5161.45|5159.95|5162.45|5160.95|5159.45|5157.95|797
1737461700000|2025-01-21 12:15:00|5162.45|5160.95|5162.45|5160.95|5164.45|5162.95|5160.45|5158.95|1553
1737462000000|2025-01-21 12:20:00|5161.45|5159.95|5158.45|5156.95|5161.45|5159.95|5158.45|5156.95|1291
1737462300000|2025-01-21 12:25:00|5157.95|5156.45|5161.45|5159.95|5161.45|5159.95|5157.45|5155.95|971
1737462600000|2025-01-21 12:30:00|5160.45|5158.95|5161.45|5159.95|5162.45|5160.95|5160.45|5158.95|1579
1737462900000|2025-01-21 12:35:00|5161.95|5160.45|5162.45|5160.95|5164.45|5162.95|5161.45|5159.95|2983
1737463200000|2025-01-21 12:40:00|5161.45|5159.95|5159.45|5157.95|5161.45|5159.95|5159.45|5157.95|903
1737463500000|2025-01-21 12:45:00|5159.95|5158.45|5160.45|5158.95|5160.45|5158.95|5159.45|5157.95|962
1737463800000|2025-01-21 12:50:00|5159.95|5158.45|5160.45|5158.95|5161.45|5159.95|5158.45|5156.95|1750
1737464100000|2025-01-21 12:55:00|5159.95|5158.45|5159.45|5157.95|5160.45|5158.95|5159.45|5157.95|465
1737464400000|2025-01-21 13:00:00|5158.45|5156.95|5158.45|5156.95|5159.45|5157.95|5157.95|5156.45|1406
1737464700000|2025-01-21 13:05:00|5157.45|5155.95|5155.45|5153.95|5157.45|5155.95|5154.45|5152.95|2051
1737465000000|2025-01-21 13:10:00|5156.45|5154.95|5158.45|5156.95|5158.45|5156.95|5155.45|5153.95|1530
1737465300000|2025-01-21 13:15:00|5157.95|5156.45|5158.45|5156.95|5159.45|5157.95|5157.45|5155.95|522
1737465600000|2025-01-21 13:20:00|5159.45|5157.95|5157.45|5155.95|5159.45|5157.95|5157.45|5155.95|1436
1737465900000|2025-01-21 13:25:00|5158.45|5156.95|5157.45|5155.95|5158.45|5156.95|5157.45|5155.95|766
1737466200000|2025-01-21 13:30:00|5158.45|5156.95|5157.45|5155.95|5158.45|5156.95|5155.45|5153.95|1738
1737466500000|2025-01-21 13:35:00|5156.45|5154.95|5156.45|5154.95|5158.45|5156.95|5155.45|5153.95|1395
1737466800000|2025-01-21 13:40:00|5155.45|5153.95|5154.45|5152.95|5156.45|5154.95|5154.45|5152.95|1846
1737467100000|2025-01-21 13:45:00|5154.95|5153.45|5160.45|5158.95|5160.45|5158.95|5153.45|5151.95|3741
1737467400000|2025-01-21 13:50:00|5158.45|5156.95|5160.45|5158.95|5161.45|5159.95|5158.45|5156.95|2016
1737467700000|2025-01-21 13:55:00|5160.95|5159.45|5161.45|5159.95|5163.45|5161.95|5160.45|5158.95|978
1737468000000|2025-01-21 14:00:00|5162.45|5160.95|5162.45|5160.95|5163.45|5161.95|5160.45|5158.95|2082
1737468300000|2025-01-21 14:05:00|5161.45|5159.95|5165.45|5163.95|5165.45|5163.95|5161.45|5159.95|1036
1737468600000|2025-01-21 14:10:00|5166.45|5164.95|5164.45|5162.95|5166.45|5164.95|5163.45|5161.95|2076
1737468900000|2025-01-21 14:15:00|5163.45|5161.95|5163.45|5161.95|5166.45|5164.95|5162.45|5160.95|1341
1737469200000|2025-01-21 14:20:00|5163.95|5162.45|5165.45|5163.95|5166.45|5164.95|5163.45|5161.95|1271
1737469500000|2025-01-21 14:25:00|5166.45|5164.95|5167.45|5165.95|5168.45|5166.95|5166.45|5164.95|1298
1737469800000|2025-01-21 14:30:00|5166.45|5164.95|5162.45|5160.95|5167.45|5165.95|5162.45|5160.95|4590
1737470100000|2025-01-21 14:35:00|5163.45|5161.95|5161.45|5159.95|5164.45|5162.95|5160.45|5158.95|4065
1737470400000|2025-01-21 14:40:00|5160.45|5158.95|5161.45|5159.95|5162.45|5160.95|5158.45|5156.95|5515
1737470700000|2025-01-21 14:45:00|5162.45|5160.95|5164.45|5162.95|5165.45|5163.95|5160.45|5158.95|10985
1737471000000|2025-01-21 14:50:00|5165.45|5163.95|5161.45|5159.95|5166.45|5164.95|5160.45|5158.95|4186
1737471300000|2025-01-21 14:55:00|5162.45|5160.95|5166.45|5164.95|5166.45|5164.95|5161.45|5159.95|2567
1737471600000|2025-01-21 15:00:00|5165.45|5163.95|5162.45|5160.95|5165.45|5163.95|5161.45|5159.95|3338
1737471900000|2025-01-21 15:05:00|5161.45|5159.95|5163.45|5161.95|5165.45|5163.95|5160.45|5158.95|2555
1737472200000|2025-01-21 15:10:00|5162.95|5161.45|5159.45|5157.95|5164.45|5162.95|5158.45|5156.95|3123
1737472500000|2025-01-21 15:15:00|5160.45|5158.95|5157.45|5155.95|5161.45|5159.95|5156.45|5154.95|7809
1737472800000|2025-01-21 15:20:00|5156.45|5154.95|5160.45|5158.95|5161.45|5159.95|5155.45|5153.95|5031
1737473100000|2025-01-21 15:25:00|5161.45|5159.95|5161.45|5159.95|5162.45|5160.95|5160.45|5158.95|2069
1737473400000|2025-01-21 15:30:00|5160.45|5158.95|5162.45|5160.95|5163.45|5161.95|5159.45|5157.95|2694
1737473700000|2025-01-21 15:35:00|5161.45|5159.95|5164.45|5162.95|5164.45|5162.95|5161.45|5159.95|2782
1737474000000|2025-01-21 15:40:00|5163.45|5161.95|5162.45|5160.95|5164.45|5162.95|5162.45|5160.95|2395
1737474300000|2025-01-21 15:45:00|5161.45|5159.95|5157.45|5155.95|5161.45|5159.95|5157.45|5155.95|4332
1737474600000|2025-01-21 15:50:00|5156.45|5154.95|5157.45|5155.95|5158.45|5156.95|5155.45|5153.95|4133
1737474900000|2025-01-21 15:55:00|5158.45|5156.95|5160.45|5158.95|5160.45|5158.95|5156.45|5154.95|4490
1737475200000|2025-01-21 16:00:00|5159.45|5157.95|5161.45|5159.95|5161.45|5159.95|5158.45|5156.95|2266
1737475500000|2025-01-21 16:05:00|5162.45|5160.95|5164.45|5162.95|5164.45|5162.95|5161.45|5159.95|4009
1737475800000|2025-01-21 16:10:00|5165.45|5163.95|5168.45|5166.95|5168.45|5166.95|5164.45|5162.95|3682
1737476100000|2025-01-21 16:15:00|5167.45|5165.95|5166.45|5164.95|5167.45|5165.95|5165.45|5163.95|4140
1737476400000|2025-01-21 16:20:00|5167.45|5165.95|5168.45|5166.95|5169.45|5167.95|5166.45|5164.95|19838
1737476700000|2025-01-21 16:25:00|5169.45|5167.95|5169.45|5167.95|5170.45|5168.95|5167.45|5165.95|30153
1737477000000|2025-01-21 16:30:00|5170.45|5168.95|5169.45|5167.95|5170.45|5168.95|5169.45|5167.95|14852
1737477300000|2025-01-21 16:35:00|5168.45|5166.95|5165.45|5163.95|5169.45|5167.95|5165.45|5163.95|16226
1737477600000|2025-01-21 16:40:00|5166.45|5164.95|5164.45|5162.95|5166.45|5164.95|5163.45|5161.95|8507
1737477900000|2025-01-21 16:45:00|5165.45|5163.95|5167.45|5165.95|5167.45|5165.95|5164.95|5163.45|5679
1737478200000|2025-01-21 16:50:00|5166.45|5164.95|5169.45|5167.95|5170.45|5168.95|5166.45|5164.95|2469
1737478500000|2025-01-21 16:55:00|5170.45|5168.95|5171.45|5169.95|5172.45|5170.95|5169.45|5167.95|4695
1737478800000|2025-01-21 17:00:00|5170.45|5168.95|5169.45|5167.95|5170.45|5168.95|5168.45|5166.95|2463
1737479100000|2025-01-21 17:05:00|5170.45|5168.95|5171.45|5169.95|5171.45|5169.95|5169.45|5167.95|981
1737479400000|2025-01-21 17:10:00|5170.45|5168.95|5170.45|5168.95|5171.45|5169.95|5170.45|5168.95|780
1737479700000|2025-01-21 17:15:00|5171.45|5169.95|5169.45|5167.95|5171.45|5169.95|5169.45|5167.95|936
1737480000000|2025-01-21 17:20:00|5169.95|5168.45|5170.45|5168.95|5171.45|5169.95|5169.45|5167.95|923
1737480300000|2025-01-21 17:25:00|5170.95|5169.45|5172.45|5170.95|5173.45|5171.95|5170.45|5168.95|1485
1737480600000|2025-01-21 17:30:00|5173.45|5171.95|5173.45|5171.95|5173.45|5171.95|5172.45|5170.95|652
1737480900000|2025-01-21 17:35:00|5173.95|5172.45|5173.45|5171.95|5174.45|5172.95|5172.45|5170.95|570
1737481200000|2025-01-21 17:40:00|5174.45|5172.95|5174.45|5172.95|5175.45|5173.95|5173.45|5171.95|653
1737481500000|2025-01-21 17:45:00|5175.45|5173.95|5174.45|5172.95|5175.45|5173.95|5174.45|5172.95|578
1737481800000|2025-01-21 17:50:00|5174.95|5173.45|5175.45|5173.95|5175.45|5173.95|5174.45|5172.95|499
1737482100000|2025-01-21 17:55:00|5175.95|5174.45|5176.45|5174.95|5177.45|5175.95|5175.95|5174.45|825
1737482400000|2025-01-21 18:00:00|5175.45|5173.95|5174.45|5172.95|5176.45|5174.95|5174.45|5172.95|758
1737482700000|2025-01-21 18:05:00|5174.95|5173.45|5175.45|5173.95|5175.45|5173.95|5174.45|5172.95|273
1737483000000|2025-01-21 18:10:00|5174.45|5172.95|5175.45|5173.95|5175.45|5173.95|5174.45|5172.95|334
1737483300000|2025-01-21 18:15:00|5176.45|5174.95|5175.45|5173.95|5176.45|5174.95|5175.45|5173.95|601
1737483600000|2025-01-21 18:20:00|5174.45|5172.95|5175.45|5173.95|5175.45|5173.95|5173.45|5171.95|753
1737483900000|2025-01-21 18:25:00|5174.45|5172.95|5175.45|5173.95|5175.45|5173.95|5174.45|5172.95|634
1737484200000|2025-01-21 18:30:00|5174.45|5172.95|5175.45|5173.95|5175.45|5173.95|5174.45|5172.95|634
1737484500000|2025-01-21 18:35:00|5174.45|5172.95|5174.45|5172.95|5175.45|5173.95|5173.95|5172.45|477
1737484800000|2025-01-21 18:40:00|5173.45|5171.95|5174.45|5172.95|5174.45|5172.95|5173.45|5171.95|226
1737485100000|2025-01-21 18:45:00|5173.95|5172.45|5172.45|5170.95|5174.45|5172.95|5171.45|5169.95|590
1737485400000|2025-01-21 18:50:00|5173.45|5171.95|5173.45|5171.95|5173.45|5171.95|5172.45|5170.95|349
1737485700000|2025-01-21 18:55:00|5174.45|5172.95|5174.45|5172.95|5174.45|5172.95|5173.45|5171.95|251
1737486000000|2025-01-21 19:00:00|5173.95|5172.45|5174.45|5172.95|5174.45|5172.95|5173.45|5171.95|299
1737486300000|2025-01-21 19:05:00|5173.45|5171.95|5174.45|5172.95|5175.45|5173.95|5173.45|5171.95|341
1737486600000|2025-01-21 19:10:00|5175.45|5173.95|5174.45|5172.95|5175.45|5173.95|5174.45|5172.95|417
1737486900000|2025-01-21 19:15:00|5173.45|5171.95|5172.45|5170.95|5174.45|5172.95|5172.45|5170.95|1310
1737487200000|2025-01-21 19:20:00|5173.45|5171.95|5171.45|5169.95|5173.45|5171.95|5171.45|5169.95|1192
1737487500000|2025-01-21 19:25:00|5172.45|5170.95|5173.45|5171.95|5174.45|5172.95|5172.45|5170.95|420
1737487800000|2025-01-21 19:30:00|5172.45|5170.95|5172.45|5170.95|5172.45|5170.95|5171.45|5169.95|514
1737488100000|2025-01-21 19:35:00|5173.45|5171.95|5174.45|5172.95|5174.45|5172.95|5172.45|5170.95|475
1737488400000|2025-01-21 19:40:00|5174.95|5173.45|5174.45|5172.95|5175.45|5173.95|5174.45|5172.95|92
1737488700000|2025-01-21 19:45:00|5175.45|5173.95|5175.45|5173.95|5175.45|5173.95|5175.45|5173.95|72
1737489000000|2025-01-21 19:50:00|||||||||182
1737489300000|2025-01-21 19:55:00|5176.45|5174.95|5176.45|5174.95|5177.45|5175.95|5175.45|5173.95|290
1737489600000|2025-01-21 20:00:00|5177.45|5175.95|5177.45|5175.95|5177.45|5175.95|5176.45|5174.95|277
1737489900000|2025-01-21 20:05:00|5178.45|5176.95|5178.45|5176.95|5178.45|5176.95|5177.45|5175.95|315
1737490200000|2025-01-21 20:10:00|5179.45|5177.95|5179.45|5177.95|5179.45|5177.95|5179.45|5177.95|1009
1737490500000|2025-01-21 20:15:00|5180.45|5178.95|5180.45|5178.95|5181.45|5179.95|5180.45|5178.95|903
1737490800000|2025-01-21 20:20:00|5179.45|5177.95|5178.45|5176.95|5179.45|5177.95|5178.45|5176.95|795
1737491100000|2025-01-21 20:25:00|5179.45|5177.95|5180.45|5178.95|5181.45|5179.95|5179.45|5177.95|783
1737491400000|2025-01-21 20:30:00|5179.45|5177.95|5180.45|5178.95|5180.45|5178.95|5179.45|5177.95|597
1737491700000|2025-01-21 20:35:00|5179.95|5178.45|5180.45|5178.95|5180.45|5178.95|5178.45|5176.95|490
1737492000000|2025-01-21 20:40:00|5179.45|5177.95|5179.45|5177.95|5180.45|5178.95|5179.45|5177.95|528
1737492300000|2025-01-21 20:45:00|||||||||753
1737492600000|2025-01-21 20:50:00|5180.45|5178.95|5180.45|5178.95|5181.45|5179.95|5179.45|5177.95|1686
1737492900000|2025-01-21 20:55:00|5179.45|5177.95|5180.45|5178.95|5181.45|5179.95|5179.45|5177.95|3656
1737493200000|2025-01-21 21:00:00|5182.1|5179.1|5184.2|5181.2|5185.7|5182.7|5182.1|5179.1|74
1737493500000|2025-01-21 21:05:00|5184.3|5181.3|5183.3|5180.3|5185.9|5182.9|5183.3|5180.3|0
1737493800000|2025-01-21 21:10:00|5183.5|5180.5|5182.4|5179.4|5183.8|5180.8|5181.9|5178.9|0
1737494100000|2025-01-21 21:15:00|5182.6|5179.6|5182.8|5179.8|5183.2|5180.2|5181.8|5178.8|0
1737494400000|2025-01-21 21:20:00|5182.7|5179.7|5183.6|5180.6|5183.6|5180.6|5182.7|5179.7|0
1737494700000|2025-01-21 21:25:00|5183.7|5180.7|5183.5|5180.5|5183.7|5180.7|5183.3|5180.3|0
1737495000000|2025-01-21 21:30:00|5183.3|5180.3|5183.1|5180.1|5183.5|5180.5|5182.6|5179.6|0
1737495300000|2025-01-21 21:35:00|5183.2|5180.2|5183.3|5180.3|5183.5|5180.5|5183|5180|0
1737495600000|2025-01-21 21:40:00|5183.4|5180.4|5183.8|5180.8|5184|5181|5183.3|5180.3|0
1737495900000|2025-01-21 21:45:00|5183.9|5180.9|5184|5181|5184.2|5181.2|5183.8|5180.8|0
1737496200000|2025-01-21 21:50:00|5183.9|5180.9|5184.2|5181.2|5184.3|5181.3|5183.8|5180.8|0
1737496500000|2025-01-21 21:55:00|5184.3|5181.3|5184.9|5181.9|5185.1|5182.1|5184.2|5181.2|0
1737496800000|2025-01-21 22:00:00|5185|5182|5184.3|5181.3|5185.2|5182.2|5184.3|5181.3|0
1737497100000|2025-01-21 22:05:00|5184.4|5181.4|5184.6|5181.6|5184.7|5181.7|5184|5181|0
1737497400000|2025-01-21 22:10:00|5184.7|5181.7|5184.7|5181.7|5184.8|5181.8|5184.6|5181.6|0
1737497700000|2025-01-21 22:15:00|5184.8|5181.8|5185|5182|5185|5182|5184.8|5181.8|0
1737498000000|2025-01-21 22:20:00|5184.9|5181.9|5184.4|5181.4|5185|5182|5184.3|5181.3|0
1737498300000|2025-01-21 22:25:00|5184.5|5181.5|5185.3|5182.3|5185.4|5182.4|5184.5|5181.5|0
1737498600000|2025-01-21 22:30:00|5185.2|5182.2|5186.3|5183.3|5186.4|5183.4|5185.2|5182.2|0
1737498900000|2025-01-21 22:35:00|5185.7|5182.7|5186.1|5183.1|5186.2|5183.2|5185.6|5182.6|0
1737499200000|2025-01-21 22:40:00|5186.2|5183.2|5187.1|5184.1|5187.2|5184.2|5185.9|5182.9|0
1737499500000|2025-01-21 22:45:00|5187.3|5184.3|5187.4|5184.4|5187.7|5184.7|5187|5184|0
1737499800000|2025-01-21 22:50:00|5187.5|5184.5|5185.9|5182.9|5189.2|5186.2|5185.5|5182.5|0
1737500100000|2025-01-21 22:55:00|5186|5183|5186.2|5183.2|5186.8|5183.8|5185.8|5182.8|0
1737500400000|2025-01-21 23:00:00|5186.3|5183.3|5180.7|5177.7|5187.8|5184.8|5180.7|5177.7|0
1737500700000|2025-01-21 23:05:00|5180.9|5177.9|5183|5180|5184.4|5181.4|5180|5177|0
1737501000000|2025-01-21 23:10:00|5183.2|5180.2|5184.6|5181.6|5185.1|5182.1|5182.7|5179.7|0
1737501300000|2025-01-21 23:15:00|5184.7|5181.7|5182.8|5179.8|5185|5182|5182.7|5179.7|0
1737501600000|2025-01-21 23:20:00|5182.7|5179.7|5183.5|5180.5|5183.7|5180.7|5182.3|5179.3|0
1737501900000|2025-01-21 23:25:00|5183.3|5180.3|5182.2|5179.2|5184|5181|5182|5179|0
1737502200000|2025-01-21 23:30:00|5182.3|5179.3|5182.8|5179.8|5183.3|5180.3|5182|5179|0
1737502500000|2025-01-21 23:35:00|5182.7|5179.7|5182.4|5179.4|5183.3|5180.3|5181.9|5178.9|0
1737502800000|2025-01-21 23:40:00|5182.3|5179.3|5182.5|5179.5|5183.3|5180.3|5182.3|5179.3|0
1737503100000|2025-01-21 23:45:00|5182.6|5179.6|5184.6|5181.6|5184.7|5181.7|5182.4|5179.4|0
1737503400000|2025-01-21 23:50:00|5184.7|5181.7|5184.5|5181.5|5185.1|5182.1|5184.2|5181.2|0
1737503700000|2025-01-21 23:55:00|5184.3|5181.3|5185.3|5182.3|5185.5|5182.5|5184.3|5181.3|0
1737504000000|2025-01-22 00:00:00|5185.2|5182.2|5185.5|5182.5|5185.9|5182.9|5185.2|5182.2|0
1737504300000|2025-01-22 00:05:00|5185.7|5182.7|5185.9|5182.9|5186|5183|5184.8|5181.8|0
1737504600000|2025-01-22 00:10:00|5186|5183|5184|5181|5186.4|5183.4|5183.8|5180.8|0
1737504900000|2025-01-22 00:15:00|5184.1|5181.1|5184.8|5182.8|5185.8|5183.8|5181.8|5179.8|878
1737505200000|2025-01-22 00:20:00|5183.8|5181.8|5185.8|5183.8|5185.8|5183.8|5183.8|5181.8|96
1737505500000|2025-01-22 00:25:00|5184.8|5182.8|5184.8|5182.8|5184.8|5182.8|5184.8|5182.8|70
1737505800000|2025-01-22 00:30:00|5185.3|5183.3|5184.8|5182.8|5185.8|5183.8|5184.8|5182.8|56
1737506100000|2025-01-22 00:35:00|5185.3|5183.3|5185.8|5183.8|5185.8|5183.8|5185.3|5183.3|30
1737506400000|2025-01-22 00:40:00|5184.8|5182.8|5185.8|5183.8|5185.8|5183.8|5184.8|5182.8|89
1737506700000|2025-01-22 00:45:00|5186.3|5184.3|5185.8|5183.8|5186.3|5184.3|5185.8|5183.8|548
1737507000000|2025-01-22 00:50:00|||||||||32
1737507300000|2025-01-22 00:55:00|5186.3|5184.3|5188.3|5186.3|5189.8|5187.8|5186.3|5184.3|529
1737507600000|2025-01-22 01:00:00|5187.8|5185.8|5185.8|5183.8|5188.3|5186.3|5184.8|5182.8|187
1737507900000|2025-01-22 01:05:00|5185.3|5183.3|5183.8|5181.8|5185.3|5183.3|5182.8|5180.8|155
1737508200000|2025-01-22 01:10:00|5183.3|5181.3|5181.3|5179.3|5183.3|5181.3|5180.8|5178.8|66
1737508500000|2025-01-22 01:15:00|5181.8|5179.8|5183.3|5181.3|5183.8|5181.8|5180.8|5178.8|116
1737508800000|2025-01-22 01:20:00|5182.8|5180.8|5182.8|5180.8|5183.3|5181.3|5182.8|5180.8|33
1737509100000|2025-01-22 01:25:00|||||||||11
1737509400000|2025-01-22 01:30:00|5181.8|5179.8|5183.8|5181.8|5183.8|5181.8|5180.8|5178.8|60
1737509700000|2025-01-22 01:35:00|5183.3|5181.3|5182.8|5180.8|5183.8|5181.8|5182.8|5180.8|66
1737510000000|2025-01-22 01:40:00|5181.8|5179.8|5181.8|5179.8|5182.8|5180.8|5181.3|5179.3|53
1737510300000|2025-01-22 01:45:00|5182.3|5180.3|5182.8|5180.8|5183.8|5181.8|5182.3|5180.3|17
1737510600000|2025-01-22 01:50:00|5183.3|5181.3|5182.8|5180.8|5183.8|5181.8|5181.8|5179.8|59
1737510900000|2025-01-22 01:55:00|5182.3|5180.3|5182.8|5180.8|5182.8|5180.8|5181.3|5179.3|13
1737511200000|2025-01-22 02:00:00|||||||||9
1737511500000|2025-01-22 02:05:00|5183.3|5181.3|5182.8|5180.8|5183.8|5181.8|5182.8|5180.8|22
1737511800000|2025-01-22 02:10:00|5183.3|5181.3|5184.8|5182.8|5184.8|5182.8|5183.3|5181.3|44
1737512100000|2025-01-22 02:15:00|5185.3|5183.3|5184.8|5182.8|5185.8|5183.8|5184.3|5182.3|56
1737512400000|2025-01-22 02:20:00|5183.8|5181.8|5182.8|5180.8|5183.8|5181.8|5182.8|5180.8|24
1737512700000|2025-01-22 02:25:00|5181.8|5179.8|5181.8|5179.8|5181.8|5179.8|5181.8|5179.8|22
1737513000000|2025-01-22 02:30:00|5181.3|5179.3|5182.8|5180.8|5182.8|5180.8|5181.3|5179.3|119
1737513300000|2025-01-22 02:35:00|5182.3|5180.3|5182.3|5180.3|5182.8|5180.8|5182.3|5180.3|26
1737513600000|2025-01-22 02:40:00|5181.8|5179.8|5179.8|5177.8|5181.8|5179.8|5179.8|5177.8|34
1737513900000|2025-01-22 02:45:00|5179.3|5177.3|5179.3|5177.3|5179.3|5177.3|5179.3|5177.3|37
1737514200000|2025-01-22 02:50:00|5178.8|5176.8|5179.8|5177.8|5179.8|5177.8|5178.8|5176.8|45
1737514500000|2025-01-22 02:55:00|5180.8|5178.8|5179.8|5177.8|5180.8|5178.8|5178.8|5176.8|88
1737514800000|2025-01-22 03:00:00|5180.3|5178.3|5180.8|5178.8|5180.8|5178.8|5180.3|5178.3|7
1737515100000|2025-01-22 03:05:00|5180.3|5178.3|5179.8|5177.8|5180.3|5178.3|5178.8|5176.8|18
1737515400000|2025-01-22 03:10:00|5180.8|5178.8|5181.8|5179.8|5181.8|5179.8|5180.8|5178.8|14
1737515700000|2025-01-22 03:15:00|5181.3|5179.3|5179.8|5177.8|5181.3|5179.3|5179.8|5177.8|51
1737516300000|2025-01-22 03:25:00|5178.8|5176.8|5180.8|5178.8|5180.8|5178.8|5178.8|5176.8|81
1737516600000|2025-01-22 03:30:00|5180.3|5178.3|5180.8|5178.8|5180.8|5178.8|5180.3|5178.3|4
1737516900000|2025-01-22 03:35:00|5181.8|5179.8|5181.8|5179.8|5182.8|5180.8|5181.8|5179.8|73
1737517200000|2025-01-22 03:40:00|||||||||2
1737517500000|2025-01-22 03:45:00|||||||||7
1737517800000|2025-01-22 03:50:00|5182.3|5180.3|5179.8|5177.8|5182.3|5180.3|5179.8|5177.8|29
1737518100000|2025-01-22 03:55:00|5178.8|5176.8|5181.3|5179.3|5181.3|5179.3|5178.8|5176.8|397
1737518400000|2025-01-22 04:00:00|5180.8|5178.8|5179.3|5177.3|5180.8|5178.8|5179.3|5177.3|23
1737518700000|2025-01-22 04:05:00|5178.8|5176.8|5178.8|5176.8|5178.8|5176.8|5178.8|5176.8|5
1737519000000|2025-01-22 04:10:00|5179.3|5177.3|5178.8|5176.8|5179.3|5177.3|5178.8|5176.8|45
1737519300000|2025-01-22 04:15:00|||||||||2
1737519600000|2025-01-22 04:20:00|||||||||10
1737519900000|2025-01-22 04:25:00|||||||||55
1737520200000|2025-01-22 04:30:00|||||||||4
1737520500000|2025-01-22 04:35:00|5179.3|5177.3|5181.8|5179.8|5181.8|5179.8|5178.8|5176.8|110
1737520800000|2025-01-22 04:40:00|5181.3|5179.3|5181.8|5179.8|5183.3|5181.3|5181.3|5179.3|75
1737521100000|2025-01-22 04:45:00|5181.3|5179.3|5181.8|5179.8|5182.8|5180.8|5181.3|5179.3|10
1737521400000|2025-01-22 04:50:00|||||||||4
1737521700000|2025-01-22 04:55:00|5182.8|5180.8|5183.8|5181.8|5183.8|5181.8|5182.8|5180.8|159
1737522000000|2025-01-22 05:00:00|5183.3|5181.3|5182.8|5180.8|5183.3|5181.3|5181.8|5179.8|173
1737522300000|2025-01-22 05:05:00|5182.3|5180.3|5182.3|5180.3|5182.8|5180.8|5182.3|5180.3|25
1737522600000|2025-01-22 05:10:00|5181.8|5179.8|5181.8|5179.8|5181.8|5179.8|5181.8|5179.8|0
1737522900000|2025-01-22 05:15:00|||||||||30
1737523200000|2025-01-22 05:20:00|5182.3|5180.3|5181.8|5179.8|5182.3|5180.3|5181.8|5179.8|81
1737523500000|2025-01-22 05:25:00|||||||||58
1737524100000|2025-01-22 05:35:00|5180.8|5178.8|5180.8|5178.8|5180.8|5178.8|5180.8|5178.8|56
1737524400000|2025-01-22 05:40:00|5179.8|5177.8|5180.8|5178.8|5180.8|5178.8|5179.8|5177.8|99
1737524700000|2025-01-22 05:45:00|||||||||2
1737525000000|2025-01-22 05:50:00|||||||||21
1737525300000|2025-01-22 05:55:00|5179.8|5177.8|5181.8|5179.8|5181.8|5179.8|5179.8|5177.8|372
1737525600000|2025-01-22 06:00:00|5182.3|5180.3|5182.8|5180.8|5182.8|5180.8|5182.3|5180.3|201
1737525900000|2025-01-22 06:05:00|5183.3|5181.3|5182.8|5180.8|5183.8|5181.8|5182.8|5180.8|101
1737526200000|2025-01-22 06:10:00|5183.8|5181.8|5184.8|5182.8|5184.8|5182.8|5183.8|5181.8|187
1737526500000|2025-01-22 06:15:00|5183.8|5181.8|5182.8|5180.8|5183.8|5181.8|5182.8|5180.8|124
1737526800000|2025-01-22 06:20:00|5182.3|5180.3|5181.8|5179.8|5182.3|5180.3|5180.8|5178.8|274
1737527100000|2025-01-22 06:25:00|5182.3|5180.3|5182.8|5180.8|5182.8|5180.8|5181.8|5179.8|149
1737527400000|2025-01-22 06:30:00|5182.3|5180.3|5181.8|5179.8|5182.8|5180.8|5180.8|5178.8|103
1737527700000|2025-01-22 06:35:00|5181.3|5179.3|5181.8|5179.8|5181.8|5179.8|5180.8|5178.8|103
1737528000000|2025-01-22 06:40:00|5182.8|5180.8|5182.8|5180.8|5182.8|5180.8|5182.8|5180.8|246
1737528300000|2025-01-22 06:45:00|5183.3|5181.3|5181.8|5179.8|5183.3|5181.3|5181.8|5179.8|205
1737528600000|2025-01-22 06:50:00|5180.8|5178.8|5178.8|5176.8|5180.8|5178.8|5177.8|5175.8|406
1737528900000|2025-01-22 06:55:00|5178.3|5176.3|5176.8|5174.8|5178.8|5176.8|5176.8|5174.8|588
1737529200000|2025-01-22 07:00:00|5176.55|5175.05|5177.55|5176.05|5179.55|5178.05|5176.55|5175.05|1287
1737529500000|2025-01-22 07:05:00|5178.55|5177.05|5181.55|5180.05|5181.55|5180.05|5178.55|5177.05|2334
1737529800000|2025-01-22 07:10:00|5182.55|5181.05|5182.55|5181.05|5184.55|5183.05|5182.55|5181.05|1411
1737530100000|2025-01-22 07:15:00|5183.55|5182.05|5183.55|5182.05|5183.55|5182.05|5181.55|5180.05|1621
1737530400000|2025-01-22 07:20:00|5182.55|5181.05|5181.55|5180.05|5183.55|5182.05|5181.55|5180.05|1164
1737530700000|2025-01-22 07:25:00|5182.55|5181.05|5183.55|5182.05|5184.55|5183.05|5180.55|5179.05|1745
1737531000000|2025-01-22 07:30:00|5182.55|5181.05|5182.55|5181.05|5184.55|5183.05|5182.55|5181.05|1810
1737531300000|2025-01-22 07:35:00|5181.55|5180.05|5181.55|5180.05|5183.55|5182.05|5181.55|5180.05|1700
1737531600000|2025-01-22 07:40:00|5181.05|5179.55|5176.55|5175.05|5181.05|5179.55|5176.55|5175.05|1561
1737531900000|2025-01-22 07:45:00|5175.55|5174.05|5176.55|5175.05|5176.55|5175.05|5174.55|5173.05|1856
1737532200000|2025-01-22 07:50:00|5175.55|5174.05|5176.55|5175.05|5176.55|5175.05|5174.55|5173.05|796
1737532500000|2025-01-22 07:55:00|5176.05|5174.55|5180.55|5179.05|5180.55|5179.05|5175.55|5174.05|1760
1737532800000|2025-01-22 08:00:00|5179.55|5178.05|5183.55|5182.05|5187.55|5186.05|5179.55|5178.05|7083
1737533100000|2025-01-22 08:05:00|5182.55|5181.05|5181.55|5180.05|5183.55|5182.05|5177.55|5176.05|3089
1737533400000|2025-01-22 08:10:00|5180.55|5179.05|5181.55|5180.05|5181.55|5180.05|5177.55|5176.05|2611
1737533700000|2025-01-22 08:15:00|5182.55|5181.05|5193.55|5192.05|5193.55|5192.05|5181.55|5180.05|4267
1737534000000|2025-01-22 08:20:00|5192.55|5191.05|5193.55|5192.05|5194.55|5193.05|5190.55|5189.05|3830
1737534300000|2025-01-22 08:25:00|5192.55|5191.05|5198.55|5197.05|5198.55|5197.05|5190.55|5189.05|6086
1737534600000|2025-01-22 08:30:00|5199.55|5198.05|5199.55|5198.05|5204.55|5203.05|5196.55|5195.05|11504
1737534900000|2025-01-22 08:35:00|5200.55|5199.05|5196.55|5195.05|5200.55|5199.05|5194.55|5193.05|5031
1737535200000|2025-01-22 08:40:00|5195.59|5194.09|5195.59|5194.09|5197.59|5196.09|5194.59|5193.09|2394
1737535500000|2025-01-22 08:45:00|5196.59|5195.09|5197.59|5196.09|5198.59|5197.09|5193.59|5192.09|3530
1737535800000|2025-01-22 08:50:00|5196.59|5195.09|5198.59|5197.09|5198.59|5197.09|5196.59|5195.09|2174
1737536100000|2025-01-22 08:55:00|5199.59|5198.09|5202.59|5201.09|5203.59|5202.09|5197.59|5196.09|5854
1737536400000|2025-01-22 09:00:00|5203.59|5202.09|5203.59|5202.09|5206.59|5205.09|5202.59|5201.09|4306
1737536700000|2025-01-22 09:05:00|5204.59|5203.09|5203.59|5202.09|5205.59|5204.09|5201.59|5200.09|7000
1737537000000|2025-01-22 09:10:00|5204.09|5202.59|5207.59|5206.09|5207.59|5206.09|5203.59|5202.09|2490
1737537300000|2025-01-22 09:15:00|5206.59|5205.09|5208.59|5207.09|5209.59|5208.09|5205.59|5204.09|3947
1737537600000|2025-01-22 09:20:00|5206.59|5205.09|5205.59|5204.09|5206.59|5205.09|5203.59|5202.09|3219
1737537900000|2025-01-22 09:25:00|5204.59|5203.09|5204.59|5203.09|5205.59|5204.09|5203.59|5202.09|4335
1737538200000|2025-01-22 09:30:00|5205.59|5204.09|5203.59|5202.09|5206.59|5205.09|5203.59|5202.09|5314
1737538500000|2025-01-22 09:35:00|5202.59|5201.09|5201.59|5200.09|5203.59|5202.09|5201.59|5200.09|5386
1737538800000|2025-01-22 09:40:00|5202.59|5201.09|5203.59|5202.09|5204.59|5203.09|5202.59|5201.09|2810
1737539100000|2025-01-22 09:45:00|5202.59|5201.09|5200.59|5199.09|5202.59|5201.09|5200.59|5199.09|4395
1737539400000|2025-01-22 09:50:00|5199.59|5198.09|5199.59|5198.09|5200.59|5199.09|5199.59|5198.09|3142
1737539700000|2025-01-22 09:55:00|5200.59|5199.09|5199.59|5198.09|5201.59|5200.09|5199.59|5198.09|3036
1737540000000|2025-01-22 10:00:00|5198.59|5197.09|5198.59|5197.09|5199.59|5198.09|5198.59|5197.09|1650
1737540300000|2025-01-22 10:05:00|5199.59|5198.09|5205.59|5204.09|5206.59|5205.09|5199.59|5198.09|4439
1737540600000|2025-01-22 10:10:00|5206.59|5205.09|5205.59|5204.09|5206.59|5205.09|5203.59|5202.09|3019
1737540900000|2025-01-22 10:15:00|5204.59|5203.09|5207.59|5206.09|5208.59|5207.09|5204.59|5203.09|3313
1737541200000|2025-01-22 10:20:00|5208.59|5207.09|5209.59|5208.09|5211.59|5210.09|5207.59|5206.09|4671
1737541500000|2025-01-22 10:25:00|5210.59|5209.09|5208.59|5207.09|5210.59|5209.09|5208.59|5207.09|2148
1737541800000|2025-01-22 10:30:00|5207.59|5206.09|5207.59|5206.09|5208.59|5207.09|5205.59|5204.09|1854
1737542100000|2025-01-22 10:35:00|5206.59|5205.09|5208.59|5207.09|5208.59|5207.09|5206.59|5205.09|1267
1737542400000|2025-01-22 10:40:00|5207.59|5206.09|5206.59|5205.09|5208.59|5207.09|5206.59|5205.09|11808
1737542700000|2025-01-22 10:45:00|5207.59|5206.09|5206.59|5205.09|5207.59|5206.09|5205.59|5204.09|621
1737543000000|2025-01-22 10:50:00|5205.59|5204.09|5207.59|5206.09|5207.59|5206.09|5205.59|5204.09|1026
1737543300000|2025-01-22 10:55:00|5208.59|5207.09|5208.59|5207.09|5209.59|5208.09|5208.59|5207.09|1616
1737543600000|2025-01-22 11:00:00|5209.59|5208.09|5210.59|5209.09|5210.59|5209.09|5208.59|5207.09|3381
1737543900000|2025-01-22 11:05:00|5211.59|5210.09|5212.59|5211.09|5213.59|5212.09|5210.59|5209.09|1853
1737544200000|2025-01-22 11:10:00|5213.59|5212.09|5212.59|5211.09|5213.59|5212.09|5212.59|5211.09|11528
1737544500000|2025-01-22 11:15:00|5211.59|5210.09|5212.59|5211.09|5212.59|5211.09|5211.59|5210.09|1499
1737544800000|2025-01-22 11:20:00|5213.09|5211.59|5213.59|5212.09|5213.59|5212.09|5210.59|5209.09|3684
1737545100000|2025-01-22 11:25:00|5212.59|5211.09|5213.59|5212.09|5214.59|5213.09|5212.59|5211.09|15309
1737545400000|2025-01-22 11:30:00|5212.59|5211.09|5212.59|5211.09|5212.59|5211.09|5209.59|5208.09|7057
1737545700000|2025-01-22 11:35:00|5211.59|5210.09|5212.59|5211.09|5212.59|5211.09|5210.59|5209.09|2924
1737546000000|2025-01-22 11:40:00|5213.59|5212.09|5216.59|5215.09|5216.59|5215.09|5213.59|5212.09|1372
1737546300000|2025-01-22 11:45:00|5215.59|5214.09|5214.59|5213.09|5217.59|5216.09|5214.59|5213.09|1899
1737546600000|2025-01-22 11:50:00|5215.59|5214.09|5213.59|5212.09|5216.59|5215.09|5213.59|5212.09|1013
1737546900000|2025-01-22 11:55:00|5212.59|5211.09|5214.59|5213.09|5214.59|5213.09|5212.59|5211.09|2106
1737547200000|2025-01-22 12:00:00|5215.59|5214.09|5219.59|5218.09|5219.59|5218.09|5213.59|5212.09|4466
1737547500000|2025-01-22 12:05:00|5220.59|5219.09|5224.59|5223.09|5224.59|5223.09|5218.59|5217.09|4201
1737547800000|2025-01-22 12:10:00|5223.59|5222.09|5228.59|5227.09|5230.59|5229.09|5223.59|5222.09|5471
1737548100000|2025-01-22 12:15:00|5227.59|5226.09|5225.59|5224.09|5227.59|5226.09|5223.59|5222.09|2714
1737548400000|2025-01-22 12:20:00|5224.59|5223.09|5223.59|5222.09|5224.59|5223.09|5222.59|5221.09|3564
1737548700000|2025-01-22 12:25:00|5222.59|5221.09|5220.59|5219.09|5223.59|5222.09|5220.59|5219.09|2883
1737549000000|2025-01-22 12:30:00|5219.59|5218.09|5222.59|5221.09|5222.59|5221.09|5219.59|5218.09|6065
1737549300000|2025-01-22 12:35:00|5221.59|5220.09|5217.59|5216.09|5222.59|5221.09|5217.59|5216.09|5575
1737549600000|2025-01-22 12:40:00|5217.61|5216.11|5218.61|5217.11|5220.61|5219.11|5217.61|5216.11|4310
1737549900000|2025-01-22 12:45:00|5219.61|5218.11|5219.61|5218.11|5220.61|5219.11|5217.61|5216.11|2782
1737550200000|2025-01-22 12:50:00|5218.61|5217.11|5220.61|5219.11|5221.61|5220.11|5218.61|5217.11|2456
1737550500000|2025-01-22 12:55:00|5221.61|5220.11|5219.61|5218.11|5222.61|5221.11|5219.61|5218.11|1378
1737550800000|2025-01-22 13:00:00|5218.61|5217.11|5220.61|5219.11|5221.61|5220.11|5218.61|5217.11|6217
1737551100000|2025-01-22 13:05:00|5221.11|5219.61|5222.61|5221.11|5223.61|5222.11|5221.11|5219.61|1073
1737551400000|2025-01-22 13:10:00|5221.61|5220.11|5224.61|5223.11|5224.61|5223.11|5221.61|5220.11|614
1737551700000|2025-01-22 13:15:00|5223.61|5222.11|5222.61|5221.11|5224.61|5223.11|5222.11|5220.61|1264
1737552000000|2025-01-22 13:20:00|5223.11|5221.61|5221.61|5220.11|5223.61|5222.11|5220.61|5219.11|1644
1737552300000|2025-01-22 13:25:00|5222.61|5221.11|5221.61|5220.11|5223.61|5222.11|5221.11|5219.61|1565
1737552600000|2025-01-22 13:30:00|5222.61|5221.11|5218.61|5217.11|5222.61|5221.11|5218.61|5217.11|3240
1737552900000|2025-01-22 13:35:00|5217.61|5216.11|5214.61|5213.11|5217.61|5216.11|5213.61|5212.11|3845
1737553200000|2025-01-22 13:40:00|5215.61|5214.11|5214.61|5213.11|5216.61|5215.11|5214.61|5213.11|2562
1737553500000|2025-01-22 13:45:00|5215.61|5214.11|5212.61|5211.11|5216.61|5215.11|5210.61|5209.11|4188
1737553800000|2025-01-22 13:50:00|5212.11|5210.61|5212.61|5211.11|5212.61|5211.11|5211.61|5210.11|2330
1737554100000|2025-01-22 13:55:00|5212.11|5210.61|5213.61|5212.11|5213.61|5212.11|5210.61|5209.11|2712
1737554400000|2025-01-22 14:00:00|5214.61|5213.11|5213.61|5212.11|5215.61|5214.11|5212.61|5211.11|2271
1737554700000|2025-01-22 14:05:00|5214.61|5213.11|5212.61|5211.11|5214.61|5213.11|5212.61|5211.11|3502
1737555000000|2025-01-22 14:10:00|5211.61|5210.11|5207.61|5206.11|5212.61|5211.11|5207.61|5206.11|3824
1737555300000|2025-01-22 14:15:00|5206.61|5205.11|5207.61|5206.11|5209.61|5208.11|5205.61|5204.11|6899
1737555600000|2025-01-22 14:20:00|5207.11|5205.61|5207.61|5206.11|5207.61|5206.11|5204.61|5203.11|7538
1737555900000|2025-01-22 14:25:00|5208.61|5207.11|5209.61|5208.11|5210.61|5209.11|5207.61|5206.11|4367
1737556200000|2025-01-22 14:30:00|5210.61|5209.11|5203.61|5202.11|5210.61|5209.11|5203.61|5202.11|6372
1737556500000|2025-01-22 14:35:00|5202.61|5201.11|5204.61|5203.11|5204.61|5203.11|5201.61|5200.11|5660
1737556800000|2025-01-22 14:40:00|5205.61|5204.11|5208.61|5207.11|5209.61|5208.11|5204.61|5203.11|4131
1737557100000|2025-01-22 14:45:00|5207.61|5206.11|5210.61|5209.11|5211.61|5210.11|5206.61|5205.11|6804
1737557400000|2025-01-22 14:50:00|5209.61|5208.11|5210.61|5209.11|5210.61|5209.11|5208.61|5207.11|7380
1737557700000|2025-01-22 14:55:00|5211.61|5210.11|5207.61|5206.11|5212.61|5211.11|5207.61|5206.11|4065
1737558000000|2025-01-22 15:00:00|5206.61|5205.11|5204.61|5203.11|5206.61|5205.11|5199.61|5198.11|9291
1737558300000|2025-01-22 15:05:00|5203.61|5202.11|5200.61|5199.11|5205.61|5204.11|5199.61|5198.11|7515
1737558600000|2025-01-22 15:10:00|5200.71|5199.21|5203.71|5202.21|5204.71|5203.21|5199.71|5198.21|3961
1737558900000|2025-01-22 15:15:00|5204.71|5203.21|5205.71|5204.21|5207.71|5206.21|5203.71|5202.21|4171
1737559200000|2025-01-22 15:20:00|5204.71|5203.21|5207.71|5206.21|5207.71|5206.21|5203.71|5202.21|6977
1737559500000|2025-01-22 15:25:00|5206.71|5205.21|5204.71|5203.21|5207.71|5206.21|5203.71|5202.21|2454
1737559800000|2025-01-22 15:30:00|5204.21|5202.71|5203.71|5202.21|5205.71|5204.21|5201.71|5200.21|3345
1737560100000|2025-01-22 15:35:00|5204.71|5203.21|5204.71|5203.21|5205.71|5204.21|5203.71|5202.21|1955
1737560400000|2025-01-22 15:40:00|5203.71|5202.21|5204.71|5203.21|5205.71|5204.21|5203.71|5202.21|2641
1737560700000|2025-01-22 15:45:00|5203.71|5202.21|5199.71|5198.21|5203.71|5202.21|5198.71|5197.21|5348
1737561000000|2025-01-22 15:50:00|5198.71|5197.21|5199.71|5198.21|5200.71|5199.21|5196.71|5195.21|3708
1737561300000|2025-01-22 15:55:00|5198.71|5197.21|5197.71|5196.21|5200.71|5199.21|5196.71|5195.21|7229
1737561600000|2025-01-22 16:00:00|5196.71|5195.21|5196.71|5195.21|5198.71|5197.21|5195.71|5194.21|4277
1737561900000|2025-01-22 16:05:00|5197.71|5196.21|5199.71|5198.21|5200.71|5199.21|5197.71|5196.21|4012
1737562200000|2025-01-22 16:10:00|5198.71|5197.21|5197.71|5196.21|5198.71|5197.21|5195.71|5194.21|5623
1737562500000|2025-01-22 16:15:00|5196.71|5195.21|5201.71|5200.21|5201.71|5200.21|5196.71|5195.21|8375
1737562800000|2025-01-22 16:20:00|5202.71|5201.21|5203.71|5202.21|5203.71|5202.21|5201.71|5200.21|13017
1737563100000|2025-01-22 16:25:00|5202.71|5201.21|5207.71|5206.21|5208.71|5207.21|5202.71|5201.21|17512
1737563400000|2025-01-22 16:30:00|5208.71|5207.21|5207.71|5206.21|5210.71|5209.21|5206.71|5205.21|36006
1737563700000|2025-01-22 16:35:00|5208.71|5207.21|5211.71|5210.21|5211.71|5210.21|5207.71|5206.21|15456
1737564000000|2025-01-22 16:40:00|5212.71|5211.21|5209.71|5208.21|5212.71|5211.21|5209.71|5208.21|6276
1737564300000|2025-01-22 16:45:00|5210.71|5209.21|5211.71|5210.21|5211.71|5210.21|5209.71|5208.21|4680
1737564600000|2025-01-22 16:50:00|5210.71|5209.21|5211.71|5210.21|5211.71|5210.21|5210.71|5209.21|2166
1737564900000|2025-01-22 16:55:00|5212.71|5211.21|5211.71|5210.21|5212.71|5211.21|5211.71|5210.21|6048
1737565200000|2025-01-22 17:00:00|5212.71|5211.21|5210.71|5209.21|5212.71|5211.21|5209.71|5208.21|3781
1737565500000|2025-01-22 17:05:00|5211.71|5210.21|5212.71|5211.21|5212.71|5211.21|5209.71|5208.21|1995
1737565800000|2025-01-22 17:10:00|5212.21|5210.71|5209.71|5208.21|5212.21|5210.71|5209.71|5208.21|858
1737566100000|2025-01-22 17:15:00|5210.21|5208.71|5210.71|5209.21|5210.71|5209.21|5209.71|5208.21|989
1737566400000|2025-01-22 17:20:00|5209.71|5208.21|5209.71|5208.21|5210.71|5209.21|5209.71|5208.21|1285
1737566700000|2025-01-22 17:25:00|5210.21|5208.71|5209.71|5208.21|5210.71|5209.21|5209.71|5208.21|689
1737567000000|2025-01-22 17:30:00|5210.71|5209.21|5209.71|5208.21|5211.71|5210.21|5209.71|5208.21|1740
1737567300000|2025-01-22 17:35:00|5210.21|5208.71|5209.71|5208.21|5210.71|5209.21|5208.71|5207.21|1565
1737567600000|2025-01-22 17:40:00|5208.71|5207.21|5206.71|5205.21|5208.71|5207.21|5206.71|5205.21|2627
1737567900000|2025-01-22 17:45:00|5207.71|5206.21|5206.71|5205.21|5207.71|5206.21|5206.71|5205.21|1653
1737568200000|2025-01-22 17:50:00|||||||||626
1737568500000|2025-01-22 17:55:00|5205.71|5204.21|5204.71|5203.21|5205.71|5204.21|5204.71|5203.21|752
1737568800000|2025-01-22 18:00:00|5203.71|5202.21|5202.71|5201.21|5204.71|5203.21|5202.71|5201.21|1044
1737569100000|2025-01-22 18:05:00|5203.71|5202.21|5203.71|5202.21|5203.71|5202.21|5202.71|5201.21|977
1737569400000|2025-01-22 18:10:00|5204.71|5203.21|5203.71|5202.21|5205.71|5204.21|5203.71|5202.21|1485
1737569700000|2025-01-22 18:15:00|5204.21|5202.71|5203.71|5202.21|5205.71|5204.21|5203.71|5202.21|552
1737570000000|2025-01-22 18:20:00|5204.21|5202.71|5204.21|5202.71|5204.71|5203.21|5203.71|5202.21|299
1737570300000|2025-01-22 18:25:00|5203.71|5202.21|5201.71|5200.21|5204.71|5203.21|5201.71|5200.21|1036
1737570600000|2025-01-22 18:30:00|5202.71|5201.21|5200.71|5199.21|5202.71|5201.21|5200.71|5199.21|370
1737570900000|2025-01-22 18:35:00|5201.71|5200.21|5200.71|5199.21|5201.71|5200.21|5199.71|5198.21|1081
1737571200000|2025-01-22 18:40:00|5201.71|5200.21|5202.71|5201.21|5202.71|5201.21|5201.71|5200.21|318
1737571500000|2025-01-22 18:45:00|5203.21|5201.71|5202.71|5201.21|5203.21|5201.71|5202.71|5201.21|159
1737571800000|2025-01-22 18:50:00|5203.71|5202.21|5200.71|5199.21|5203.71|5202.21|5200.71|5199.21|860
1737572100000|2025-01-22 18:55:00|5199.71|5198.21|5200.71|5199.21|5200.71|5199.21|5199.71|5198.21|976
1737572400000|2025-01-22 19:00:00|5199.71|5198.21|5199.71|5198.21|5199.71|5198.21|5199.71|5198.21|345
1737572700000|2025-01-22 19:05:00|5200.71|5199.21|5198.71|5197.21|5200.71|5199.21|5198.71|5197.21|217
1737573000000|2025-01-22 19:10:00|5199.71|5198.21|5199.71|5198.21|5199.71|5198.21|5198.71|5197.21|223
1737573300000|2025-01-22 19:15:00|5198.71|5197.21|5198.71|5197.21|5198.71|5197.21|5198.71|5197.21|362
1737573600000|2025-01-22 19:20:00|5199.71|5198.21|5198.71|5197.21|5199.71|5198.21|5198.71|5197.21|425
1737573900000|2025-01-22 19:25:00|5198.21|5196.71|5197.71|5196.21|5198.71|5197.21|5197.71|5196.21|514
1737574200000|2025-01-22 19:30:00|5198.21|5196.71|5197.71|5196.21|5198.21|5196.71|5197.71|5196.21|150
1737574500000|2025-01-22 19:35:00|5198.71|5197.21|5199.71|5198.21|5199.71|5198.21|5197.71|5196.21|582
1737574800000|2025-01-22 19:40:00|5198.71|5197.21|5198.71|5197.21|5199.21|5197.71|5198.71|5197.21|232
1737575100000|2025-01-22 19:45:00|5199.21|5197.71|5198.71|5197.21|5199.71|5198.21|5198.71|5197.21|203
1737575400000|2025-01-22 19:50:00|5199.71|5198.21|5198.71|5197.21|5199.71|5198.21|5198.71|5197.21|91
1737575700000|2025-01-22 19:55:00|5199.21|5197.71|5198.71|5197.21|5199.71|5198.21|5198.71|5197.21|185
1737576000000|2025-01-22 20:00:00|5197.71|5196.21|5197.71|5196.21|5198.71|5197.21|5197.71|5196.21|290
1737576300000|2025-01-22 20:05:00|5198.71|5197.21|5198.71|5197.21|5198.71|5197.21|5197.71|5196.21|189
1737576600000|2025-01-22 20:10:00|5197.71|5196.21|5198.71|5197.21|5198.71|5197.21|5197.71|5196.21|202
1737576900000|2025-01-22 20:15:00|5197.71|5196.21|5198.71|5197.21|5198.71|5197.21|5197.71|5196.21|350
1737577200000|2025-01-22 20:20:00|5197.71|5196.21|5198.71|5197.21|5198.71|5197.21|5197.71|5196.21|193
1737577500000|2025-01-22 20:25:00|5197.71|5196.21|5197.71|5196.21|5197.71|5196.21|5197.71|5196.21|185
1737577800000|2025-01-22 20:30:00|5198.71|5197.21|5198.71|5197.21|5198.71|5197.21|5197.71|5196.21|297
1737578100000|2025-01-22 20:35:00|5197.71|5196.21|5196.71|5195.21|5197.71|5196.21|5196.71|5195.21|390
1737578400000|2025-01-22 20:40:00|5197.71|5196.21|5196.71|5195.21|5197.71|5196.21|5196.71|5195.21|327
1737578700000|2025-01-22 20:45:00|5197.71|5196.21|5196.71|5195.21|5197.71|5196.21|5196.71|5195.21|427
1737579000000|2025-01-22 20:50:00|5195.71|5194.21|5195.71|5194.21|5196.71|5195.21|5193.71|5192.21|1297
1737579300000|2025-01-22 20:55:00|5194.71|5193.21|5193.21|5191.71|5195.71|5194.21|5191.71|5190.21|3041
1737579600000|2025-01-22 21:00:00|5194.76|5191.76|5194.16|5191.16|5195.96|5192.96|5193.46|5190.46|14
1737579900000|2025-01-22 21:05:00|5194.06|5191.06|5194.96|5191.96|5195.16|5192.16|5193.76|5190.76|0
1737580200000|2025-01-22 21:10:00|5194.76|5191.76|5193.96|5190.96|5194.76|5191.76|5193.06|5190.06|0
1737580500000|2025-01-22 21:15:00|5193.76|5190.76|5192.56|5189.56|5193.76|5190.76|5192.46|5189.46|0
1737580800000|2025-01-22 21:20:00|5192.46|5189.46|5192.06|5189.06|5192.46|5189.46|5191.36|5188.36|0
1737581100000|2025-01-22 21:25:00|5192.26|5189.26|5191.86|5188.86|5192.36|5189.36|5191.56|5188.56|0
1737581400000|2025-01-22 21:30:00|5191.96|5188.96|5192.06|5189.06|5192.26|5189.26|5191.76|5188.76|0
1737581700000|2025-01-22 21:35:00|5191.96|5188.96|5192.26|5189.26|5192.46|5189.46|5191.56|5188.56|0
1737582000000|2025-01-22 21:40:00|5192.16|5189.16|5192.06|5189.06|5192.76|5189.76|5192.06|5189.06|0
1737582300000|2025-01-22 21:45:00|5191.86|5188.86|5191.86|5188.86|5192.26|5189.26|5191.76|5188.76|0
1737582600000|2025-01-22 21:50:00|5192.06|5189.06|5192.76|5189.76|5192.76|5189.76|5191.76|5188.76|0
1737582900000|2025-01-22 21:55:00|5192.86|5189.86|5194.76|5191.76|5194.86|5191.86|5192.76|5189.76|0
1737583200000|2025-01-22 22:00:00|5194.36|5191.36|5194.36|5191.36|5194.46|5191.46|5194.26|5191.26|0
1737583500000|2025-01-22 22:05:00|5194.26|5191.26|5194.46|5191.46|5194.56|5191.56|5194.16|5191.16|0
1737583800000|2025-01-22 22:10:00|5194.36|5191.36|5194.36|5191.36|5194.36|5191.36|5194.26|5191.26|0
1737584100000|2025-01-22 22:15:00|5194.46|5191.46|5194.36|5191.36|5194.46|5191.46|5194.36|5191.36|0
1737584400000|2025-01-22 22:20:00|5194.26|5191.26|5194.36|5191.36|5194.36|5191.36|5194.26|5191.26|0
1737584700000|2025-01-22 22:25:00|5194.26|5191.26|5194.16|5191.16|5194.36|5191.36|5194.06|5191.06|0
1737585000000|2025-01-22 22:30:00|5194.06|5191.06|5194.06|5191.06|5194.16|5191.16|5193.86|5190.86|0
1737585600000|2025-01-22 22:40:00|5195.4|5192.4|5195.3|5192.3|5195.4|5192.4|5195.2|5192.2|0
1737585900000|2025-01-22 22:45:00|5195.4|5192.4|5195.4|5192.4|5195.4|5192.4|5195.2|5192.2|0
1737586200000|2025-01-22 22:50:00|5195.5|5192.5|5195.5|5192.5|5195.9|5192.9|5195.4|5192.4|0
1737586500000|2025-01-22 22:55:00|5195.6|5192.6|5195.5|5192.5|5195.9|5192.9|5195.5|5192.5|0
1737586800000|2025-01-22 23:00:00|5195.4|5192.4|5194.6|5191.6|5195.8|5192.8|5194.3|5191.3|0
1737587100000|2025-01-22 23:05:00|5194.4|5191.4|5193.4|5190.4|5194.9|5191.9|5193.2|5190.2|0
1737587400000|2025-01-22 23:10:00|5193.6|5190.6|5193.6|5190.6|5194.4|5191.4|5192.9|5189.9|0
1737587700000|2025-01-22 23:15:00|5193.9|5190.9|5194.4|5191.4|5194.4|5191.4|5193.2|5190.2|0
1737588000000|2025-01-22 23:20:00|5194.3|5191.3|5194.1|5191.1|5194.6|5191.6|5193.9|5190.9|0
1737588300000|2025-01-22 23:25:00|5194|5191|5193.8|5190.8|5194.2|5191.2|5193.6|5190.6|0
1737588600000|2025-01-22 23:30:00|5193.6|5190.6|5192.9|5189.9|5194.3|5191.3|5192.9|5189.9|0
1737588900000|2025-01-22 23:35:00|5193|5190|5193.2|5190.2|5193.8|5190.8|5192.9|5189.9|0
1737589200000|2025-01-22 23:40:00|5193.1|5190.1|5194.1|5191.1|5194.4|5191.4|5192.9|5189.9|0
1737589500000|2025-01-22 23:45:00|5194.2|5191.2|5193.9|5190.9|5194.3|5191.3|5193.2|5190.2|0
1737589800000|2025-01-22 23:50:00|5193.8|5190.8|5194.4|5191.4|5194.4|5191.4|5193.8|5190.8|0
1737590100000|2025-01-22 23:55:00|5194.3|5191.3|5193.4|5190.4|5194.3|5191.3|5193.2|5190.2|0
1737590400000|2025-01-23 00:00:00|5193.1|5190.1|5193.9|5190.9|5194.3|5191.3|5192.7|5189.7|0
1737590700000|2025-01-23 00:05:00|5194.1|5191.1|5194.3|5191.3|5194.3|5191.3|5193.6|5190.6|0
1737591000000|2025-01-23 00:10:00|5194.1|5191.1|5195.1|5192.1|5195.3|5192.3|5193.8|5190.8|0
1737591300000|2025-01-23 00:15:00|5194.8|5191.8|5195.8|5193.8|5196.3|5194.3|5193.3|5191.3|306
1737591600000|2025-01-23 00:20:00|5195.3|5193.3|5193.8|5191.8|5195.3|5193.3|5193.3|5191.3|80
1737591900000|2025-01-23 00:25:00|5193.3|5191.3|5192.8|5190.8|5193.3|5191.3|5192.3|5190.3|205
1737592200000|2025-01-23 00:30:00|5192.3|5190.3|5192.8|5190.8|5193.3|5191.3|5192.3|5190.3|34
1737592500000|2025-01-23 00:35:00|5193.3|5191.3|5194.8|5192.8|5195.3|5193.3|5193.3|5191.3|26
1737592800000|2025-01-23 00:40:00|5194.3|5192.3|5193.3|5191.3|5194.3|5192.3|5193.3|5191.3|48
1737593100000|2025-01-23 00:45:00|5194.3|5192.3|5194.3|5192.3|5195.3|5193.3|5194.3|5192.3|37
1737593400000|2025-01-23 00:50:00|5193.3|5191.3|5194.3|5192.3|5194.3|5192.3|5193.3|5191.3|33
1737593700000|2025-01-23 00:55:00|5194.8|5192.8|5195.3|5193.3|5195.3|5193.3|5194.8|5192.8|29
1737594000000|2025-01-23 01:00:00|5194.8|5192.8|5197.8|5195.8|5198.3|5196.3|5194.3|5192.3|119
1737594300000|2025-01-23 01:05:00|5198.3|5196.3|5197.3|5195.3|5198.3|5196.3|5197.3|5195.3|31
1737594600000|2025-01-23 01:10:00|5198.3|5196.3|5198.3|5196.3|5198.3|5196.3|5197.8|5195.8|18
1737594900000|2025-01-23 01:15:00|5199.3|5197.3|5197.3|5195.3|5199.3|5197.3|5197.3|5195.3|35
1737595200000|2025-01-23 01:20:00|5196.3|5194.3|5197.3|5195.3|5197.3|5195.3|5196.3|5194.3|24
1737595500000|2025-01-23 01:25:00|5196.8|5194.8|5197.3|5195.3|5197.3|5195.3|5196.8|5194.8|23
1737595800000|2025-01-23 01:30:00|5198.3|5196.3|5199.3|5197.3|5199.3|5197.3|5198.3|5196.3|53
1737596100000|2025-01-23 01:35:00|5198.3|5196.3|5200.8|5198.8|5201.3|5199.3|5197.3|5195.3|206
1737596400000|2025-01-23 01:40:00|5201.3|5199.3|5200.3|5198.3|5202.3|5200.3|5199.3|5197.3|41
1737596700000|2025-01-23 01:45:00|5199.8|5197.8|5197.3|5195.3|5200.3|5198.3|5197.3|5195.3|41
1737597000000|2025-01-23 01:50:00|5196.3|5194.3|5196.3|5194.3|5196.3|5194.3|5195.3|5193.3|59
1737597300000|2025-01-23 01:55:00|5195.8|5193.8|5194.3|5192.3|5195.8|5193.8|5193.8|5191.8|52
1737597600000|2025-01-23 02:00:00|5193.8|5191.8|5193.3|5191.3|5195.3|5193.3|5192.8|5190.8|65
1737597900000|2025-01-23 02:05:00|5192.8|5190.8|5192.8|5190.8|5193.3|5191.3|5191.3|5189.3|94
1737598200000|2025-01-23 02:10:00|5193.3|5191.3|5192.3|5190.3|5193.3|5191.3|5191.3|5189.3|14
1737598500000|2025-01-23 02:15:00|5192.8|5190.8|5196.3|5194.3|5196.3|5194.3|5192.8|5190.8|84
1737598800000|2025-01-23 02:20:00|5197.3|5195.3|5197.3|5195.3|5197.3|5195.3|5196.3|5194.3|60
1737599100000|2025-01-23 02:25:00|5197.8|5195.8|5197.8|5195.8|5198.3|5196.3|5197.8|5195.8|26
1737599400000|2025-01-23 02:30:00|5198.3|5196.3|5198.3|5196.3|5198.8|5196.8|5198.3|5196.3|29
1737599700000|2025-01-23 02:35:00|5198.8|5196.8|5200.3|5198.3|5200.3|5198.3|5198.3|5196.3|57
1737600000000|2025-01-23 02:40:00|5199.8|5197.8|5200.3|5198.3|5200.3|5198.3|5199.3|5197.3|91
1737600300000|2025-01-23 02:45:00|5201.3|5199.3|5199.8|5197.8|5201.3|5199.3|5199.3|5197.3|116
1737600600000|2025-01-23 02:50:00|5199.3|5197.3|5199.8|5197.8|5200.3|5198.3|5199.3|5197.3|14
1737600900000|2025-01-23 02:55:00|5199.3|5197.3|5199.3|5197.3|5199.8|5197.8|5199.3|5197.3|0
1737601200000|2025-01-23 03:00:00|5199.8|5197.8|5200.3|5198.3|5201.3|5199.3|5199.3|5197.3|62
1737601500000|2025-01-23 03:05:00|5199.3|5197.3|5200.3|5198.3|5200.3|5198.3|5198.8|5196.8|179
1737601800000|2025-01-23 03:10:00|5199.8|5197.8|5198.3|5196.3|5200.3|5198.3|5198.3|5196.3|43
1737602100000|2025-01-23 03:15:00|5198.8|5196.8|5198.3|5196.3|5199.3|5197.3|5198.3|5196.3|29
1737602400000|2025-01-23 03:20:00|5198.8|5196.8|5199.3|5197.3|5199.3|5197.3|5198.8|5196.8|4
1737602700000|2025-01-23 03:25:00|5199.8|5197.8|5200.3|5198.3|5200.3|5198.3|5199.3|5197.3|7
1737603000000|2025-01-23 03:30:00|5199.8|5197.8|5200.3|5198.3|5200.3|5198.3|5199.3|5197.3|13
1737603300000|2025-01-23 03:35:00|5199.8|5197.8|5199.8|5197.8|5199.8|5197.8|5199.8|5197.8|3
1737603600000|2025-01-23 03:40:00|5200.3|5198.3|5200.3|5198.3|5200.3|5198.3|5199.3|5197.3|10
1737603900000|2025-01-23 03:45:00|5199.8|5197.8|5198.8|5196.8|5200.3|5198.3|5198.3|5196.3|4
1737604200000|2025-01-23 03:50:00|5199.3|5197.3|5199.3|5197.3|5199.3|5197.3|5198.8|5196.8|71
1737604800000|2025-01-23 04:00:00|5198.8|5196.8|5199.3|5197.3|5199.3|5197.3|5198.8|5196.8|13
1737605100000|2025-01-23 04:05:00|5199.8|5197.8|5200.3|5198.3|5200.3|5198.3|5199.3|5197.3|21
1737605400000|2025-01-23 04:10:00|5200.8|5198.8|5201.3|5199.3|5201.3|5199.3|5200.3|5198.3|15
1737605700000|2025-01-23 04:15:00|5199.8|5197.8|5200.3|5198.3|5201.3|5199.3|5199.8|5197.8|62
1737606000000|2025-01-23 04:20:00|5200.8|5198.8|5202.3|5200.3|5202.3|5200.3|5200.8|5198.8|88
1737606300000|2025-01-23 04:25:00|5202.8|5200.8|5202.3|5200.3|5203.3|5201.3|5202.3|5200.3|9
1737606600000|2025-01-23 04:30:00|||||||||3
1737606900000|2025-01-23 04:35:00|5201.3|5199.3|5201.3|5199.3|5201.3|5199.3|5201.3|5199.3|27
1737607200000|2025-01-23 04:40:00|||||||||2
1737607500000|2025-01-23 04:45:00|||||||||7
1737607800000|2025-01-23 04:50:00|5202.3|5200.3|5202.3|5200.3|5202.8|5200.8|5202.3|5200.3|6
1737608100000|2025-01-23 04:55:00|5203.3|5201.3|5203.3|5201.3|5203.3|5201.3|5203.3|5201.3|9
1737608400000|2025-01-23 05:00:00|5202.8|5200.8|5203.3|5201.3|5204.3|5202.3|5202.3|5200.3|25
1737608700000|2025-01-23 05:05:00|5202.3|5200.3|5203.3|5201.3|5203.3|5201.3|5202.3|5200.3|29
1737609000000|2025-01-23 05:10:00|5203.8|5201.8|5203.3|5201.3|5204.3|5202.3|5202.8|5200.8|23
1737609300000|2025-01-23 05:15:00|5203.8|5201.8|5203.3|5201.3|5203.8|5201.8|5203.3|5201.3|69
1737609600000|2025-01-23 05:20:00|5202.3|5200.3|5201.3|5199.3|5202.3|5200.3|5201.3|5199.3|42
1737609900000|2025-01-23 05:25:00|5200.3|5198.3|5200.8|5198.8|5201.3|5199.3|5200.3|5198.3|50
1737610200000|2025-01-23 05:30:00|5201.3|5199.3|5200.3|5198.3|5201.3|5199.3|5200.3|5198.3|13
1737610500000|2025-01-23 05:35:00|5199.3|5197.3|5199.3|5197.3|5199.3|5197.3|5199.3|5197.3|75
1737610800000|2025-01-23 05:40:00|5200.3|5198.3|5200.3|5198.3|5200.3|5198.3|5199.3|5197.3|69
1737611100000|2025-01-23 05:45:00|5199.3|5197.3|5199.3|5197.3|5199.3|5197.3|5199.3|5197.3|3
1737611400000|2025-01-23 05:50:00|5198.3|5196.3|5197.3|5195.3|5198.3|5196.3|5196.3|5194.3|296
1737611700000|2025-01-23 05:55:00|5196.3|5194.3|5198.3|5196.3|5198.3|5196.3|5195.8|5193.8|201
1737612000000|2025-01-23 06:00:00|5197.3|5195.3|5197.3|5195.3|5197.3|5195.3|5197.3|5195.3|79
1737612300000|2025-01-23 06:05:00|5198.3|5196.3|5199.3|5197.3|5199.3|5197.3|5198.3|5196.3|141
1737612600000|2025-01-23 06:10:00|5198.8|5196.8|5199.8|5197.8|5200.3|5198.3|5198.8|5196.8|70
1737612900000|2025-01-23 06:15:00|5200.3|5198.3|5201.3|5199.3|5201.3|5199.3|5200.3|5198.3|105
1737613200000|2025-01-23 06:20:00|5200.8|5198.8|5199.3|5197.3|5202.3|5200.3|5199.3|5197.3|248
1737613500000|2025-01-23 06:25:00|5199.8|5197.8|5200.3|5198.3|5200.3|5198.3|5199.3|5197.3|111
1737613800000|2025-01-23 06:30:00|5199.8|5197.8|5199.8|5197.8|5200.3|5198.3|5199.8|5197.8|20
1737614100000|2025-01-23 06:35:00|5199.3|5197.3|5197.3|5195.3|5199.3|5197.3|5197.3|5195.3|209
1737614400000|2025-01-23 06:40:00|5196.3|5194.3|5196.3|5194.3|5197.3|5195.3|5195.3|5193.3|88
1737614700000|2025-01-23 06:45:00|5195.3|5193.3|5196.3|5194.3|5196.3|5194.3|5195.3|5193.3|101
1737615000000|2025-01-23 06:50:00|5195.8|5193.8|5195.8|5193.8|5195.8|5193.8|5195.8|5193.8|33
1737615300000|2025-01-23 06:55:00|5196.3|5194.3|5197.3|5195.3|5197.3|5195.3|5195.8|5193.8|189
1737615600000|2025-01-23 07:00:00|5197.05|5195.55|5200.05|5198.55|5202.05|5200.55|5197.05|5195.55|825
1737615900000|2025-01-23 07:05:00|5199.55|5198.05|5200.05|5198.55|5202.05|5200.55|5199.05|5197.55|427
1737616200000|2025-01-23 07:10:00|5200.55|5199.05|5202.05|5200.55|5202.05|5200.55|5200.05|5198.55|409
1737616500000|2025-01-23 07:15:00|5201.05|5199.55|5201.05|5199.55|5203.05|5201.55|5200.05|5198.55|483
1737616800000|2025-01-23 07:20:00|5202.05|5200.55|5203.05|5201.55|5203.05|5201.55|5201.05|5199.55|583
1737617100000|2025-01-23 07:25:00|5204.05|5202.55|5204.05|5202.55|5204.05|5202.55|5200.05|5198.55|470
1737617400000|2025-01-23 07:30:00|5203.05|5201.55|5204.05|5202.55|5205.05|5203.55|5203.05|5201.55|610
1737617700000|2025-01-23 07:35:00|5205.05|5203.55|5205.05|5203.55|5205.05|5203.55|5203.05|5201.55|564
1737618000000|2025-01-23 07:40:00|5205.55|5204.05|5203.05|5201.55|5207.05|5205.55|5202.05|5200.55|947
1737618300000|2025-01-23 07:45:00|5204.05|5202.55|5206.05|5204.55|5206.05|5204.55|5204.05|5202.55|493
1737618600000|2025-01-23 07:50:00|5207.05|5205.55|5204.05|5202.55|5207.05|5205.55|5203.05|5201.55|705
1737618900000|2025-01-23 07:55:00|5203.05|5201.55|5202.05|5200.55|5207.05|5205.55|5202.05|5200.55|2631
1737619200000|2025-01-23 08:00:00|5203.05|5201.55|5200.05|5198.55|5205.05|5203.55|5195.05|5193.55|9056
1737619500000|2025-01-23 08:05:00|5199.05|5197.55|5198.05|5196.55|5201.05|5199.55|5197.05|5195.55|4350
1737619800000|2025-01-23 08:10:00|5198.55|5197.05|5196.05|5194.55|5200.05|5198.55|5194.05|5192.55|2753
1737620100000|2025-01-23 08:15:00|5197.05|5195.55|5194.05|5192.55|5198.05|5196.55|5193.05|5191.55|5002
1737620400000|2025-01-23 08:20:00|5193.05|5191.55|5198.05|5196.55|5199.05|5197.55|5192.05|5190.55|5306
1737620700000|2025-01-23 08:25:00|5197.05|5195.55|5201.05|5199.55|5201.05|5199.55|5195.05|5193.55|2680
1737621000000|2025-01-23 08:30:00|5202.05|5200.55|5198.05|5196.55|5203.05|5201.55|5197.05|5195.55|4982
1737621300000|2025-01-23 08:35:00|5197.05|5195.55|5195.05|5193.55|5199.05|5197.55|5194.05|5192.55|2593
1737621600000|2025-01-23 08:40:00|5194.38|5192.88|5189.38|5187.88|5195.38|5193.88|5188.38|5186.88|4531
1737621900000|2025-01-23 08:45:00|5188.38|5186.88|5186.38|5184.88|5190.38|5188.88|5185.38|5183.88|5367
1737622200000|2025-01-23 08:50:00|5185.38|5183.88|5188.38|5186.88|5188.38|5186.88|5185.38|5183.88|2292
1737622500000|2025-01-23 08:55:00|5187.38|5185.88|5187.38|5185.88|5189.38|5187.88|5186.38|5184.88|2438
1737622800000|2025-01-23 09:00:00|5188.38|5186.88|5191.38|5189.88|5191.38|5189.88|5188.38|5186.88|2976
1737623100000|2025-01-23 09:05:00|5192.38|5190.88|5191.38|5189.88|5193.38|5191.88|5191.38|5189.88|2080
1737623400000|2025-01-23 09:10:00|5190.88|5189.38|5192.38|5190.88|5194.38|5192.88|5190.38|5188.88|1427
1737623700000|2025-01-23 09:15:00|5191.38|5189.88|5189.38|5187.88|5193.38|5191.88|5189.38|5187.88|1308
1737624000000|2025-01-23 09:20:00|5188.38|5186.88|5190.38|5188.88|5191.38|5189.88|5187.38|5185.88|949
1737624300000|2025-01-23 09:25:00|5189.38|5187.88|5191.38|5189.88|5193.38|5191.88|5189.38|5187.88|4548
1737624600000|2025-01-23 09:30:00|5192.38|5190.88|5194.38|5192.88|5195.38|5193.88|5191.38|5189.88|1569
1737624900000|2025-01-23 09:35:00|5195.38|5193.88|5194.38|5192.88|5197.38|5195.88|5193.38|5191.88|2866
1737625200000|2025-01-23 09:40:00|5193.38|5191.88|5195.38|5193.88|5196.38|5194.88|5193.38|5191.88|2358
1737625500000|2025-01-23 09:45:00|5196.38|5194.88|5198.38|5196.88|5198.38|5196.88|5196.38|5194.88|1884
1737625800000|2025-01-23 09:50:00|5199.38|5197.88|5199.38|5197.88|5200.38|5198.88|5198.38|5196.88|1992
1737626100000|2025-01-23 09:55:00|5200.38|5198.88|5199.38|5197.88|5200.38|5198.88|5198.38|5196.88|3790
1737626400000|2025-01-23 10:00:00|5200.38|5198.88|5199.38|5197.88|5201.38|5199.88|5199.38|5197.88|1017
1737626700000|2025-01-23 10:05:00|5200.38|5198.88|5199.38|5197.88|5200.38|5198.88|5198.38|5196.88|1775
1737627000000|2025-01-23 10:10:00|5198.38|5196.88|5202.38|5200.88|5202.38|5200.88|5198.38|5196.88|1685
1737627300000|2025-01-23 10:15:00|5201.38|5199.88|5204.38|5202.88|5204.38|5202.88|5201.38|5199.88|2279
1737627600000|2025-01-23 10:20:00|5203.38|5201.88|5202.38|5200.88|5204.38|5202.88|5202.38|5200.88|1384
1737627900000|2025-01-23 10:25:00|5203.38|5201.88|5205.38|5203.88|5205.38|5203.88|5203.38|5201.88|985
1737628200000|2025-01-23 10:30:00|5204.38|5202.88|5204.38|5202.88|5205.38|5203.88|5203.38|5201.88|2259
1737628500000|2025-01-23 10:35:00|5203.38|5201.88|5203.38|5201.88|5204.38|5202.88|5202.38|5200.88|2948
1737628800000|2025-01-23 10:40:00|5204.38|5202.88|5201.38|5199.88|5204.38|5202.88|5201.38|5199.88|1282
1737629100000|2025-01-23 10:45:00|5202.38|5200.88|5202.38|5200.88|5203.38|5201.88|5201.38|5199.88|1204
1737629400000|2025-01-23 10:50:00|5201.88|5200.38|5201.38|5199.88|5202.38|5200.88|5199.38|5197.88|2759
1737629700000|2025-01-23 10:55:00|5202.38|5200.88|5204.38|5202.88|5204.38|5202.88|5202.38|5200.88|2726
1737630000000|2025-01-23 11:00:00|5203.38|5201.88|5204.38|5202.88|5205.38|5203.88|5202.38|5200.88|2565
1737630300000|2025-01-23 11:05:00|5203.38|5201.88|5205.38|5203.88|5205.38|5203.88|5203.38|5201.88|1354
1737630600000|2025-01-23 11:10:00|5204.88|5203.38|5205.38|5203.88|5205.38|5203.88|5204.38|5202.88|6483
1737630900000|2025-01-23 11:15:00|5206.38|5204.88|5203.38|5201.88|5206.38|5204.88|5203.38|5201.88|973
1737631200000|2025-01-23 11:20:00|5204.38|5202.88|5204.38|5202.88|5206.38|5204.88|5203.38|5201.88|1201
1737631500000|2025-01-23 11:25:00|5205.38|5203.88|5205.38|5203.88|5205.38|5203.88|5204.38|5202.88|2092
1737631800000|2025-01-23 11:30:00|5206.38|5204.88|5206.38|5204.88|5206.38|5204.88|5204.38|5202.88|1222
1737632100000|2025-01-23 11:35:00|5205.38|5203.88|5207.38|5205.88|5207.38|5205.88|5205.38|5203.88|2188
1737632400000|2025-01-23 11:40:00|5206.38|5204.88|5206.38|5204.88|5208.38|5206.88|5206.38|5204.88|2716
1737632700000|2025-01-23 11:45:00|5205.38|5203.88|5205.38|5203.88|5206.38|5204.88|5205.38|5203.88|834
1737633000000|2025-01-23 11:50:00|5204.38|5202.88|5204.38|5202.88|5206.38|5204.88|5204.38|5202.88|2401
1737633300000|2025-01-23 11:55:00|5205.38|5203.88|5201.38|5199.88|5205.38|5203.88|5201.38|5199.88|1605
1737633600000|2025-01-23 12:00:00|5202.38|5200.88|5203.38|5201.88|5203.38|5201.88|5201.38|5199.88|894
1737633900000|2025-01-23 12:05:00|5202.38|5200.88|5200.38|5198.88|5202.38|5200.88|5200.38|5198.88|1402
1737634200000|2025-01-23 12:10:00|5201.38|5199.88|5201.38|5199.88|5202.38|5200.88|5200.38|5198.88|1219
1737634500000|2025-01-23 12:15:00|5202.38|5200.88|5204.38|5202.88|5205.38|5203.88|5202.38|5200.88|1778
1737634800000|2025-01-23 12:20:00|5203.88|5202.38|5204.38|5202.88|5204.38|5202.88|5203.88|5202.38|655
1737635100000|2025-01-23 12:25:00|5203.88|5202.38|5203.38|5201.88|5204.38|5202.88|5203.38|5201.88|1064
1737635400000|2025-01-23 12:30:00|5202.38|5200.88|5203.38|5201.88|5205.38|5203.88|5202.38|5200.88|2580
1737635700000|2025-01-23 12:35:00|5204.38|5202.88|5202.38|5200.88|5205.38|5203.88|5202.38|5200.88|14737
1737636000000|2025-01-23 12:40:00|5202.33|5200.83|5204.33|5202.83|5205.33|5203.83|5202.33|5200.83|3628
1737636300000|2025-01-23 12:45:00|5203.33|5201.83|5200.33|5198.83|5203.33|5201.83|5200.33|5198.83|1578
1737636600000|2025-01-23 12:50:00|5201.33|5199.83|5200.33|5198.83|5202.33|5200.83|5199.33|5197.83|6882
1737636900000|2025-01-23 12:55:00|5201.33|5199.83|5202.33|5200.83|5202.33|5200.83|5200.33|5198.83|1875
1737637200000|2025-01-23 13:00:00|5203.33|5201.83|5202.33|5200.83|5203.33|5201.83|5202.33|5200.83|2277
1737637500000|2025-01-23 13:05:00|5203.33|5201.83|5199.33|5197.83|5203.33|5201.83|5199.33|5197.83|3316
1737637800000|2025-01-23 13:10:00|5198.83|5197.33|5197.33|5195.83|5199.33|5197.83|5197.33|5195.83|3175
1737638100000|2025-01-23 13:15:00|5198.33|5196.83|5199.33|5197.83|5199.33|5197.83|5197.33|5195.83|2365
1737638400000|2025-01-23 13:20:00|5200.33|5198.83|5202.33|5200.83|5202.33|5200.83|5200.33|5198.83|3056
1737638700000|2025-01-23 13:25:00|5203.33|5201.83|5205.33|5203.83|5206.33|5204.83|5203.33|5201.83|5289
1737639000000|2025-01-23 13:30:00|5205.83|5204.33|5211.33|5209.83|5212.33|5210.83|5205.33|5203.83|7142
1737639300000|2025-01-23 13:35:00|5210.33|5208.83|5207.33|5205.83|5211.33|5209.83|5207.33|5205.83|3589
1737639600000|2025-01-23 13:40:00|5208.33|5206.83|5206.33|5204.83|5208.33|5206.83|5205.33|5203.83|1149
1737639900000|2025-01-23 13:45:00|5205.33|5203.83|5207.33|5205.83|5208.33|5206.83|5205.33|5203.83|1325
1737640200000|2025-01-23 13:50:00|5208.33|5206.83|5206.33|5204.83|5208.33|5206.83|5206.33|5204.83|1583
1737640500000|2025-01-23 13:55:00|5207.33|5205.83|5207.33|5205.83|5208.33|5206.83|5206.33|5204.83|1209
1737640800000|2025-01-23 14:00:00|5208.33|5206.83|5208.33|5206.83|5209.33|5207.83|5208.33|5206.83|813
1737641100000|2025-01-23 14:05:00|5208.83|5207.33|5207.33|5205.83|5208.83|5207.33|5207.33|5205.83|1050
1737641400000|2025-01-23 14:10:00|5208.33|5206.83|5206.33|5204.83|5208.33|5206.83|5206.33|5204.83|1733
1737641700000|2025-01-23 14:15:00|5207.33|5205.83|5209.33|5207.83|5211.33|5209.83|5206.33|5204.83|3336
1737642000000|2025-01-23 14:20:00|5208.33|5206.83|5208.33|5206.83|5209.33|5207.83|5207.33|5205.83|8240
1737642300000|2025-01-23 14:25:00|5209.33|5207.83|5205.33|5203.83|5209.33|5207.83|5205.33|5203.83|2927
1737642600000|2025-01-23 14:30:00|5204.33|5202.83|5205.33|5203.83|5205.33|5203.83|5202.33|5200.83|3569
1737642900000|2025-01-23 14:35:00|5204.33|5202.83|5204.33|5202.83|5206.33|5204.83|5202.33|5200.83|5661
1737643200000|2025-01-23 14:40:00|5205.33|5203.83|5202.33|5200.83|5205.33|5203.83|5201.33|5199.83|8144
1737643500000|2025-01-23 14:45:00|5203.33|5201.83|5204.33|5202.83|5205.33|5203.83|5202.33|5200.83|1396
1737643800000|2025-01-23 14:50:00|5203.33|5201.83|5202.33|5200.83|5203.33|5201.83|5200.33|5198.83|5456
1737644100000|2025-01-23 14:55:00|5203.33|5201.83|5200.33|5198.83|5203.33|5201.83|5198.33|5196.83|6105
1737644400000|2025-01-23 15:00:00|5199.33|5197.83|5202.33|5200.83|5203.33|5201.83|5198.33|5196.83|3454
1737644700000|2025-01-23 15:05:00|5201.33|5199.83|5203.33|5201.83|5204.33|5202.83|5200.33|5198.83|3152
1737645000000|2025-01-23 15:10:00|5203.35|5201.85|5207.35|5205.85|5208.35|5206.85|5203.35|5201.85|3266
1737645300000|2025-01-23 15:15:00|5206.35|5204.85|5208.35|5206.85|5208.35|5206.85|5205.35|5203.85|2949
1737645600000|2025-01-23 15:20:00|5207.35|5205.85|5209.35|5207.85|5209.35|5207.85|5205.35|5203.85|3789
1737645900000|2025-01-23 15:25:00|5208.35|5206.85|5207.35|5205.85|5209.35|5207.85|5207.35|5205.85|1709
1737646200000|2025-01-23 15:30:00|5206.35|5204.85|5207.35|5205.85|5208.35|5206.85|5206.35|5204.85|7148
1737646500000|2025-01-23 15:35:00|5206.35|5204.85|5211.35|5209.85|5211.35|5209.85|5206.35|5204.85|2572
1737646800000|2025-01-23 15:40:00|5212.35|5210.85|5211.35|5209.85|5212.35|5210.85|5210.35|5208.85|2638
1737647100000|2025-01-23 15:45:00|5212.35|5210.85|5212.35|5210.85|5212.35|5210.85|5210.35|5208.85|4322
1737647400000|2025-01-23 15:50:00|5213.35|5211.85|5213.35|5211.85|5214.35|5212.85|5212.35|5210.85|4071
1737647700000|2025-01-23 15:55:00|5214.35|5212.85|5213.35|5211.85|5215.35|5213.85|5212.35|5210.85|4121
1737648000000|2025-01-23 16:00:00|5214.35|5212.85|5215.35|5213.85|5217.35|5215.85|5214.35|5212.85|4532
1737648300000|2025-01-23 16:05:00|5214.35|5212.85|5215.35|5213.85|5216.35|5214.85|5213.35|5211.85|8393
1737648600000|2025-01-23 16:10:00|5214.35|5212.85|5216.35|5214.85|5217.35|5215.85|5205.35|5203.85|19109
1737648900000|2025-01-23 16:15:00|5215.35|5213.85|5216.35|5214.85|5217.35|5215.85|5211.35|5209.85|9812
1737649200000|2025-01-23 16:20:00|5215.35|5213.85|5216.35|5214.85|5217.35|5215.85|5214.35|5212.85|14551
1737649500000|2025-01-23 16:25:00|5215.35|5213.85|5221.35|5219.85|5222.85|5221.35|5211.35|5209.85|49414
1737649800000|2025-01-23 16:30:00|5222.35|5220.85|5219.35|5217.85|5222.35|5220.85|5219.35|5217.85|25815
1737650100000|2025-01-23 16:35:00|5220.35|5218.85|5220.35|5218.85|5220.35|5218.85|5217.35|5215.85|14234
1737650400000|2025-01-23 16:40:00|5221.35|5219.85|5223.35|5221.85|5224.35|5222.85|5221.35|5219.85|9165
1737650700000|2025-01-23 16:45:00|5224.35|5222.85|5228.35|5226.85|5229.35|5227.85|5224.35|5222.85|14606
1737651000000|2025-01-23 16:50:00|5227.35|5225.85|5226.35|5224.85|5227.35|5225.85|5223.35|5221.85|4185
1737651300000|2025-01-23 16:55:00|5225.35|5223.85|5227.35|5225.85|5227.35|5225.85|5225.35|5223.85|4062
1737651600000|2025-01-23 17:00:00|5226.35|5224.85|5230.35|5228.85|5230.35|5228.85|5225.35|5223.85|6132
1737651900000|2025-01-23 17:05:00|5229.35|5227.85|5230.35|5228.85|5231.35|5229.85|5229.35|5227.85|1503
1737652200000|2025-01-23 17:10:00|5229.35|5227.85|5233.35|5231.85|5234.35|5232.85|5229.35|5227.85|2186
1737652500000|2025-01-23 17:15:00|5234.35|5232.85|5233.35|5231.85|5234.35|5232.85|5233.35|5231.85|1629
1737652800000|2025-01-23 17:20:00|5232.35|5230.85|5231.35|5229.85|5232.35|5230.85|5229.35|5227.85|2159
1737653100000|2025-01-23 17:25:00|5232.35|5230.85|5232.35|5230.85|5232.35|5230.85|5231.35|5229.85|584
1737653400000|2025-01-23 17:30:00|5231.35|5229.85|5232.35|5230.85|5232.35|5230.85|5231.35|5229.85|693
1737653700000|2025-01-23 17:35:00|5231.35|5229.85|5232.35|5230.85|5232.35|5230.85|5230.35|5228.85|631
1737654000000|2025-01-23 17:40:00|5232.85|5231.35|5233.35|5231.85|5234.35|5232.85|5232.35|5230.85|1073
1737654300000|2025-01-23 17:45:00|5234.35|5232.85|5232.35|5230.85|5234.35|5232.85|5232.35|5230.85|486
1737654600000|2025-01-23 17:50:00|5231.35|5229.85|5230.35|5228.85|5232.35|5230.85|5230.35|5228.85|634
1737654900000|2025-01-23 17:55:00|5230.85|5229.35|5231.35|5229.85|5231.85|5230.35|5230.35|5228.85|425
1737655200000|2025-01-23 18:00:00|||||||||78
1737655500000|2025-01-23 18:05:00|5230.35|5228.85|5231.35|5229.85|5231.35|5229.85|5230.35|5228.85|237
1737655800000|2025-01-23 18:10:00|5231.85|5230.35|5232.35|5230.85|5232.35|5230.85|5231.35|5229.85|408
1737656100000|2025-01-23 18:15:00|5231.85|5230.35|5231.35|5229.85|5232.35|5230.85|5231.35|5229.85|207
1737656400000|2025-01-23 18:20:00|5231.85|5230.35|5231.35|5229.85|5232.35|5230.85|5231.35|5229.85|218
1737656700000|2025-01-23 18:25:00|5230.35|5228.85|5230.35|5228.85|5230.35|5228.85|5229.35|5227.85|452
1737657000000|2025-01-23 18:30:00|5231.35|5229.85|5230.35|5228.85|5231.35|5229.85|5230.35|5228.85|260
1737657300000|2025-01-23 18:35:00|5229.35|5227.85|5229.35|5227.85|5230.35|5228.85|5228.35|5226.85|396
1737657600000|2025-01-23 18:40:00|5228.85|5227.35|5228.35|5226.85|5229.35|5227.85|5228.35|5226.85|320
1737657900000|2025-01-23 18:45:00|5227.35|5225.85|5228.35|5226.85|5228.35|5226.85|5227.35|5225.85|750
1737658200000|2025-01-23 18:50:00|5227.35|5225.85|5229.35|5227.85|5230.35|5228.85|5227.35|5225.85|242
1737658500000|2025-01-23 18:55:00|5229.85|5228.35|5229.35|5227.85|5230.35|5228.85|5229.35|5227.85|139
1737658800000|2025-01-23 19:00:00|5230.35|5228.85|5229.35|5227.85|5230.35|5228.85|5229.35|5227.85|296
1737659100000|2025-01-23 19:05:00|5228.35|5226.85|5229.35|5227.85|5229.35|5227.85|5228.35|5226.85|424
1737659400000|2025-01-23 19:10:00|5228.35|5226.85|5228.35|5226.85|5229.35|5227.85|5227.35|5225.85|499
1737659700000|2025-01-23 19:15:00|5229.35|5227.85|5226.35|5224.85|5229.35|5227.85|5226.35|5224.85|698
1737660000000|2025-01-23 19:20:00|5225.35|5223.85|5227.35|5225.85|5228.35|5226.85|5225.35|5223.85|482
1737660300000|2025-01-23 19:25:00|5228.35|5226.85|5229.35|5227.85|5229.35|5227.85|5228.35|5226.85|255
1737660600000|2025-01-23 19:30:00|5228.85|5227.35|5229.35|5227.85|5230.35|5228.85|5228.35|5226.85|153
1737660900000|2025-01-23 19:35:00|5228.85|5227.35|5229.35|5227.85|5230.35|5228.85|5228.35|5226.85|152
1737661200000|2025-01-23 19:40:00|5228.85|5227.35|5229.35|5227.85|5229.35|5227.85|5228.35|5226.85|138
1737661500000|2025-01-23 19:45:00|5230.35|5228.85|5228.35|5226.85|5230.35|5228.85|5228.35|5226.85|401
1737661800000|2025-01-23 19:50:00|5228.85|5227.35|5228.35|5226.85|5229.35|5227.85|5228.35|5226.85|153
1737662100000|2025-01-23 19:55:00|5229.35|5227.85|5228.35|5226.85|5229.35|5227.85|5228.35|5226.85|115
1737662400000|2025-01-23 20:00:00|5227.35|5225.85|5229.35|5227.85|5229.35|5227.85|5227.35|5225.85|142
1737662700000|2025-01-23 20:05:00|5230.35|5228.85|5230.35|5228.85|5231.35|5229.85|5230.35|5228.85|188
1737663000000|2025-01-23 20:10:00|5231.35|5229.85|5231.35|5229.85|5231.35|5229.85|5230.35|5228.85|199
1737663300000|2025-01-23 20:15:00|5232.35|5230.85|5232.35|5230.85|5232.35|5230.85|5231.35|5229.85|321
1737663600000|2025-01-23 20:20:00|5231.35|5229.85|5232.35|5230.85|5233.35|5231.85|5231.35|5229.85|441
1737663900000|2025-01-23 20:25:00|5231.35|5229.85|5230.35|5228.85|5232.35|5230.85|5230.35|5228.85|375
1737664200000|2025-01-23 20:30:00|5231.35|5229.85|5232.35|5230.85|5232.35|5230.85|5229.35|5227.85|2598
1737664500000|2025-01-23 20:35:00|5231.85|5230.35|5231.35|5229.85|5233.35|5231.85|5231.35|5229.85|252
1737664800000|2025-01-23 20:40:00|5232.35|5230.85|5231.35|5229.85|5232.35|5230.85|5231.35|5229.85|404
1737665100000|2025-01-23 20:45:00|5231.85|5230.35|5234.35|5232.85|5234.35|5232.85|5231.35|5229.85|353
1737665400000|2025-01-23 20:50:00|5234.85|5233.35|5235.35|5233.85|5236.35|5234.85|5234.35|5232.85|824
1737665700000|2025-01-23 20:55:00|5235.85|5234.35|5237.85|5236.35|5238.35|5236.85|5235.35|5233.85|2437
1737666000000|2025-01-23 21:00:00|5239.8|5236.8|5237.4|5234.4|5239.8|5236.8|5236.9|5233.9|50
1737666300000|2025-01-23 21:05:00|5237.6|5234.6|5236.7|5233.7|5237.6|5234.6|5236.7|5233.7|0
1737666600000|2025-01-23 21:10:00|5236.8|5233.8|5236.7|5233.7|5237.8|5234.8|5236.7|5233.7|0
1737666900000|2025-01-23 21:15:00|5236.6|5233.6|5236.1|5233.1|5236.6|5233.6|5235.7|5232.7|0
1737667200000|2025-01-23 21:20:00|5236|5233|5235.5|5232.5|5236|5233|5235.4|5232.4|0
1737667500000|2025-01-23 21:25:00|5235.4|5232.4|5235.9|5232.9|5236.1|5233.1|5235.4|5232.4|0
1737667800000|2025-01-23 21:30:00|5235.7|5232.7|5235.7|5232.7|5235.7|5232.7|5235|5232|0
1737668100000|2025-01-23 21:35:00|5235.6|5232.6|5235.5|5232.5|5235.7|5232.7|5235.3|5232.3|0
1737668400000|2025-01-23 21:40:00|5235.7|5232.7|5235.4|5232.4|5235.7|5232.7|5235.4|5232.4|0
1737668700000|2025-01-23 21:45:00|5235.5|5232.5|5235.9|5232.9|5236.1|5233.1|5235.5|5232.5|0
1737669000000|2025-01-23 21:50:00|5235.7|5232.7|5236.6|5233.6|5236.6|5233.6|5235.5|5232.5|0
1737669300000|2025-01-23 21:55:00|5236.4|5233.4|5236.4|5233.4|5236.9|5233.9|5236.1|5233.1|0
1737669600000|2025-01-23 22:00:00|5236.5|5233.5|5236.5|5233.5|5236.7|5233.7|5236.3|5233.3|0
1737669900000|2025-01-23 22:05:00|5236.4|5233.4|5236.4|5233.4|5237.1|5234.1|5236.4|5233.4|0
1737670200000|2025-01-23 22:10:00|5236.7|5233.7|5236.9|5233.9|5236.9|5233.9|5236.6|5233.6|0
1737670500000|2025-01-23 22:15:00|5236.8|5233.8|5236.6|5233.6|5236.8|5233.8|5236.5|5233.5|0
1737670800000|2025-01-23 22:20:00|5236.5|5233.5|5236.6|5233.6|5236.6|5233.6|5236.5|5233.5|0
1737671100000|2025-01-23 22:25:00|5236.7|5233.7|5236.6|5233.6|5236.7|5233.7|5236.6|5233.6|0
1737671400000|2025-01-23 22:30:00|5236.5|5233.5|5236.7|5233.7|5236.7|5233.7|5236.5|5233.5|0
1737672000000|2025-01-23 22:40:00|5236.6|5233.6|5236.7|5233.7|5236.7|5233.7|5236.6|5233.6|0
1737672600000|2025-01-23 22:50:00|5236.6|5233.6|5236.6|5233.6|5236.6|5233.6|5236.6|5233.6|0
1737672900000|2025-01-23 22:55:00|5236.5|5233.5|5236.5|5233.5|5236.6|5233.6|5236.4|5233.4|0
1737673200000|2025-01-23 23:00:00|5236.1|5233.1|5234.3|5231.3|5236.3|5233.3|5234.2|5231.2|0
1737673500000|2025-01-23 23:05:00|5234.2|5231.2|5234.3|5231.3|5235.4|5232.4|5234.2|5231.2|0
1737673800000|2025-01-23 23:10:00|5234.5|5231.5|5234.5|5231.5|5235|5232|5234.3|5231.3|0
1737674100000|2025-01-23 23:15:00|5234.4|5231.4|5234.3|5231.3|5234.5|5231.5|5234.2|5231.2|0
1737674400000|2025-01-23 23:20:00|5234.4|5231.4|5234.9|5231.9|5235|5232|5234.4|5231.4|0
1737674700000|2025-01-23 23:25:00|5234.7|5231.7|5234.7|5231.7|5234.9|5231.9|5234.5|5231.5|0
1737675000000|2025-01-23 23:30:00|5234.9|5231.9|5235.5|5232.5|5235.7|5232.7|5234.7|5231.7|0
1737675300000|2025-01-23 23:35:00|5235.7|5232.7|5235.7|5232.7|5235.9|5232.9|5235.7|5232.7|0
1737675600000|2025-01-23 23:40:00|5235.5|5232.5|5235.5|5232.5|5235.5|5232.5|5235.4|5232.4|0
1737675900000|2025-01-23 23:45:00|5235.6|5232.6|5235.6|5232.6|5235.9|5232.9|5234.9|5231.9|0
1737676200000|2025-01-23 23:50:00|5235.5|5232.5|5235.9|5232.9|5236.1|5233.1|5235.4|5232.4|0
1737676500000|2025-01-23 23:55:00|5236|5233|5236.3|5233.3|5236.6|5233.6|5235.9|5232.9|0
1737676800000|2025-01-24 00:00:00|5236.5|5233.5|5236.1|5233.1|5236.6|5233.6|5235.9|5232.9|0
1737677100000|2025-01-24 00:05:00|5236.3|5233.3|5235.8|5232.8|5236.5|5233.5|5235.8|5232.8|0
1737677400000|2025-01-24 00:10:00|5235.9|5232.9|5233.6|5230.6|5236.1|5233.1|5233.6|5230.6|0
1737677700000|2025-01-24 00:15:00|5233.8|5230.8|5238.5|5236.5|5239.5|5237.5|5233.8|5230.8|230
1737678000000|2025-01-24 00:20:00|5238|5236|5237.5|5235.5|5239|5237|5237|5235|80
1737678300000|2025-01-24 00:25:00|5238|5236|5236.5|5234.5|5238|5236|5236.5|5234.5|28
1737678600000|2025-01-24 00:30:00|5236|5234|5237|5235|5237|5235|5236|5234|26
1737678900000|2025-01-24 00:35:00|5238|5236|5238|5236|5238|5236|5238|5236|34
1737679200000|2025-01-24 00:40:00|5238.5|5236.5|5238.5|5236.5|5239|5237|5238|5236|43
1737679500000|2025-01-24 00:45:00|5238|5236|5237|5235|5238|5236|5236|5234|54
1737679800000|2025-01-24 00:50:00|5236.5|5234.5|5236.5|5234.5|5237|5235|5236.5|5234.5|7
1737680100000|2025-01-24 00:55:00|5236|5234|5237.5|5235.5|5238|5236|5235.5|5233.5|50
1737680400000|2025-01-24 01:00:00|5237|5235|5235.5|5233.5|5238|5236|5234|5232|137
1737680700000|2025-01-24 01:05:00|5236|5234|5235.5|5233.5|5236|5234|5235|5233|7
1737681000000|2025-01-24 01:10:00|5235|5233|5237|5235|5237|5235|5235|5233|10
1737681300000|2025-01-24 01:15:00|5238|5236|5237|5235|5238|5236|5236|5234|111
1737681600000|2025-01-24 01:20:00|5236|5234|5235.5|5233.5|5237|5235|5235.5|5233.5|66
1737681900000|2025-01-24 01:25:00|5236|5234|5235|5233|5236|5234|5234.5|5232.5|12
1737682200000|2025-01-24 01:30:00|5234|5232|5235|5233|5236|5234|5234|5232|38
1737682500000|2025-01-24 01:35:00|5234.5|5232.5|5234|5232|5235|5233|5233.5|5231.5|30
1737682800000|2025-01-24 01:40:00|5234.5|5232.5|5235|5233|5236|5234|5234|5232|34
1737683100000|2025-01-24 01:45:00|5234.5|5232.5|5235|5233|5235.5|5233.5|5234.5|5232.5|18
1737683400000|2025-01-24 01:50:00|5234.5|5232.5|5234.5|5232.5|5235|5233|5234|5232|8
1737683700000|2025-01-24 01:55:00|5235|5233|5236|5234|5236|5234|5234.5|5232.5|6
1737684000000|2025-01-24 02:00:00|5235.5|5233.5|5237|5235|5237|5235|5235.5|5233.5|13
1737684300000|2025-01-24 02:05:00|5236.5|5234.5|5237|5235|5237|5235|5236.5|5234.5|7
1737684600000|2025-01-24 02:10:00|5238|5236|5241|5239|5241|5239|5238|5236|196
1737684900000|2025-01-24 02:15:00|5240|5238|5243|5241|5244|5242|5240|5238|376
1737685200000|2025-01-24 02:20:00|5243.5|5241.5|5241|5239|5244|5242|5241|5239|42
1737685500000|2025-01-24 02:25:00|5241.5|5239.5|5243|5241|5243|5241|5240|5238|163
1737685800000|2025-01-24 02:30:00|5242|5240|5242|5240|5243|5241|5241|5239|197
1737686100000|2025-01-24 02:35:00|5243|5241|5243|5241|5243.5|5241.5|5242|5240|168
1737686400000|2025-01-24 02:40:00|5243.5|5241.5|5243.5|5241.5|5243.5|5241.5|5243|5241|35
1737686700000|2025-01-24 02:45:00|5243|5241|5244|5242|5244|5242|5243|5241|36
1737687000000|2025-01-24 02:50:00|||||||||15
1737687300000|2025-01-24 02:55:00|5244.5|5242.5|5248|5246|5248.5|5246.5|5244|5242|996
1737687600000|2025-01-24 03:00:00|5247.5|5245.5|5250|5248|5250|5248|5247.5|5245.5|209
1737687900000|2025-01-24 03:05:00|5249.5|5247.5|5250|5248|5251|5249|5249.5|5247.5|117
1737688200000|2025-01-24 03:10:00|5249.5|5247.5|5245|5243|5249.5|5247.5|5245|5243|147
1737688500000|2025-01-24 03:15:00|5244.5|5242.5|5244|5242|5245|5243|5244|5242|11
1737688800000|2025-01-24 03:20:00|5243.5|5241.5|5241|5239|5244|5242|5241|5239|78
1737689100000|2025-01-24 03:25:00|5241.5|5239.5|5239|5237|5242|5240|5239|5237|149
1737689400000|2025-01-24 03:30:00|5239.5|5237.5|5241|5239|5241|5239|5239.5|5237.5|45
1737689700000|2025-01-24 03:35:00|5240|5238|5241|5239|5241|5239|5240|5238|165
1737690000000|2025-01-24 03:40:00|5240|5238|5240|5238|5241|5239|5238|5236|59
1737690300000|2025-01-24 03:45:00|5239.5|5237.5|5240.5|5238.5|5241|5239|5239|5237|6
1737690600000|2025-01-24 03:50:00|5241|5239|5242|5240|5242|5240|5240.5|5238.5|19
1737690900000|2025-01-24 03:55:00|5241.5|5239.5|5242|5240|5243|5241|5241|5239|26
1737691200000|2025-01-24 04:00:00|5242.5|5240.5|5242|5240|5242.5|5240.5|5241|5239|9
1737691500000|2025-01-24 04:05:00|5241.5|5239.5|5242|5240|5242|5240|5241|5239|16
1737691800000|2025-01-24 04:10:00|5241|5239|5241|5239|5242|5240|5241|5239|111
1737692100000|2025-01-24 04:15:00|5240|5238|5239|5237|5240|5238|5238|5236|101
1737692400000|2025-01-24 04:20:00|5238|5236|5238.5|5236.5|5238.5|5236.5|5238|5236|29
1737692700000|2025-01-24 04:25:00|5238|5236|5237|5235|5238|5236|5236|5234|56
1737693000000|2025-01-24 04:30:00|5237.5|5235.5|5240|5238|5240|5238|5237.5|5235.5|54
1737693300000|2025-01-24 04:35:00|5241|5239|5241|5239|5242|5240|5241|5239|53
1737693600000|2025-01-24 04:40:00|5242|5240|5241|5239|5242|5240|5241|5239|27
1737693900000|2025-01-24 04:45:00|5241.5|5239.5|5242|5240|5242|5240|5241|5239|16
1737694200000|2025-01-24 04:50:00|5242.5|5240.5|5242|5240|5243|5241|5242|5240|21
1737694500000|2025-01-24 04:55:00|5242.5|5240.5|5243|5241|5244|5242|5242|5240|74
1737694800000|2025-01-24 05:00:00|5242|5240|5244|5242|5244|5242|5242|5240|41
1737695100000|2025-01-24 05:05:00|5245|5243|5245|5243|5245|5243|5244|5242|28
1737695400000|2025-01-24 05:10:00|5246|5244|5245|5243|5246|5244|5245|5243|71
1737695700000|2025-01-24 05:15:00|5244|5242|5244|5242|5245|5243|5244|5242|49
1737696000000|2025-01-24 05:20:00|5244.5|5242.5|5244.5|5242.5|5245|5243|5244|5242|7
1737696300000|2025-01-24 05:25:00|5244|5242|5244|5242|5244|5242|5243.5|5241.5|6
1737696600000|2025-01-24 05:30:00|5243.5|5241.5|5243|5241|5243.5|5241.5|5243|5241|6
1737696900000|2025-01-24 05:35:00|5243.5|5241.5|5244|5242|5244|5242|5243|5241|27
1737697200000|2025-01-24 05:40:00|5244.5|5242.5|5245|5243|5245|5243|5244|5242|18
1737697500000|2025-01-24 05:45:00|5246|5244|5247|5245|5247|5245|5246|5244|94
1737697800000|2025-01-24 05:50:00|5246|5244|5245|5243|5246|5244|5245|5243|59
1737698100000|2025-01-24 05:55:00|5244|5242|5244|5242|5244|5242|5243|5241|85
1737698400000|2025-01-24 06:00:00|5243.5|5241.5|5244|5242|5244|5242|5243|5241|45
1737698700000|2025-01-24 06:05:00|5243|5241|5244|5242|5245|5243|5243|5241|50
1737699000000|2025-01-24 06:10:00|5244.5|5242.5|5247|5245|5247|5245|5244.5|5242.5|164
1737699300000|2025-01-24 06:15:00|5246|5244|5247|5245|5247|5245|5246|5244|126
1737699600000|2025-01-24 06:20:00|5248|5246|5248|5246|5248|5246|5247|5245|100
1737699900000|2025-01-24 06:25:00|5247.5|5245.5|5245.5|5243.5|5248|5246|5245|5243|121
1737700200000|2025-01-24 06:30:00|5246|5244|5247|5245|5247|5245|5245.5|5243.5|54
1737700500000|2025-01-24 06:35:00|5246.5|5244.5|5244|5242|5246.5|5244.5|5243.5|5241.5|124
1737700800000|2025-01-24 06:40:00|5244.5|5242.5|5243|5241|5244.5|5242.5|5242|5240|51
1737701100000|2025-01-24 06:45:00|5243.5|5241.5|5245|5243|5246|5244|5243|5241|111
1737701400000|2025-01-24 06:50:00|5244|5242|5245|5243|5246|5244|5244|5242|282
1737701700000|2025-01-24 06:55:00|5244.5|5242.5|5244|5242|5244.5|5242.5|5243|5241|273
1737702000000|2025-01-24 07:00:00|5243.75|5242.25|5242.75|5241.25|5246.75|5245.25|5239.75|5238.25|1474
1737702300000|2025-01-24 07:05:00|5242.25|5240.75|5247.75|5246.25|5247.75|5246.25|5242.25|5240.75|1334
1737702600000|2025-01-24 07:10:00|5246.75|5245.25|5244.75|5243.25|5247.75|5246.25|5244.75|5243.25|665
1737702900000|2025-01-24 07:15:00|5244.25|5242.75|5240.75|5239.25|5245.75|5244.25|5239.75|5238.25|795
1737703200000|2025-01-24 07:20:00|5241.75|5240.25|5242.75|5241.25|5245.75|5244.25|5239.75|5238.25|1584
1737703500000|2025-01-24 07:25:00|5241.75|5240.25|5244.25|5242.75|5244.75|5243.25|5240.75|5239.25|642
1737703800000|2025-01-24 07:30:00|5243.75|5242.25|5244.75|5243.25|5245.75|5244.25|5241.75|5240.25|1061
1737704100000|2025-01-24 07:35:00|5244.25|5242.75|5246.75|5245.25|5246.75|5245.25|5243.75|5242.25|601
1737704400000|2025-01-24 07:40:00|5245.75|5244.25|5244.75|5243.25|5246.75|5245.25|5244.75|5243.25|556
1737704700000|2025-01-24 07:45:00|5244.25|5242.75|5243.75|5242.25|5245.75|5244.25|5243.75|5242.25|927
1737705000000|2025-01-24 07:50:00|5242.75|5241.25|5241.75|5240.25|5243.75|5242.25|5240.75|5239.25|991
1737705300000|2025-01-24 07:55:00|5240.75|5239.25|5244.75|5243.25|5244.75|5243.25|5239.75|5238.25|2307
1737705600000|2025-01-24 08:00:00|5239.75|5238.25|5249.75|5248.25|5249.75|5248.25|5239.75|5238.25|12530
1737705900000|2025-01-24 08:05:00|5250.75|5249.25|5250.75|5249.25|5253.75|5252.25|5247.75|5246.25|4109
1737706200000|2025-01-24 08:10:00|5251.25|5249.75|5253.25|5251.75|5253.75|5252.25|5248.75|5247.25|4537
1737706500000|2025-01-24 08:15:00|5253.75|5252.25|5244.75|5243.25|5253.75|5252.25|5243.75|5242.25|3749
1737706800000|2025-01-24 08:20:00|5243.75|5242.25|5249.75|5248.25|5249.75|5248.25|5243.75|5242.25|5076
1737707100000|2025-01-24 08:25:00|5250.75|5249.25|5246.75|5245.25|5252.75|5251.25|5245.75|5244.25|6360
1737707400000|2025-01-24 08:30:00|5245.75|5244.25|5250.75|5249.25|5251.75|5250.25|5244.75|5243.25|3969
1737707700000|2025-01-24 08:35:00|5251.75|5250.25|5250.75|5249.25|5252.75|5251.25|5249.75|5248.25|3717
1737708000000|2025-01-24 08:40:00|5250.79|5249.29|5249.79|5248.29|5253.79|5252.29|5248.79|5247.29|5239
1737708300000|2025-01-24 08:45:00|5250.79|5249.29|5253.79|5252.29|5253.79|5252.29|5249.79|5248.29|3688
1737708600000|2025-01-24 08:50:00|5254.79|5253.29|5256.79|5255.29|5257.79|5256.29|5254.79|5253.29|4411
1737708900000|2025-01-24 08:55:00|5255.79|5254.29|5257.79|5256.29|5257.79|5256.29|5253.79|5252.29|4516
1737709200000|2025-01-24 09:00:00|5258.79|5257.29|5252.79|5251.29|5258.79|5257.29|5251.79|5250.29|5616
1737709500000|2025-01-24 09:05:00|5251.79|5250.29|5251.79|5250.29|5252.79|5251.29|5249.79|5248.29|7701
1737709800000|2025-01-24 09:10:00|5250.79|5249.29|5249.79|5248.29|5250.79|5249.29|5247.79|5246.29|4527
1737710100000|2025-01-24 09:15:00|5248.79|5247.29|5250.79|5249.29|5250.79|5249.29|5247.79|5246.29|4409
1737710400000|2025-01-24 09:20:00|5251.79|5250.29|5251.79|5250.29|5253.79|5252.29|5249.79|5248.29|5873
1737710700000|2025-01-24 09:25:00|5252.79|5251.29|5255.79|5254.29|5255.79|5254.29|5251.79|5250.29|14469
1737711000000|2025-01-24 09:30:00|5256.79|5255.29|5260.79|5259.29|5260.79|5259.29|5256.79|5255.29|3368
1737711300000|2025-01-24 09:35:00|5259.79|5258.29|5258.79|5257.29|5260.79|5259.29|5255.79|5254.29|3827
1737711600000|2025-01-24 09:40:00|5259.79|5258.29|5256.79|5255.29|5259.79|5258.29|5255.79|5254.29|6394
1737711900000|2025-01-24 09:45:00|5257.79|5256.29|5258.79|5257.29|5259.79|5258.29|5256.79|5255.29|4874
1737712200000|2025-01-24 09:50:00|5257.79|5256.29|5259.79|5258.29|5260.79|5259.29|5256.79|5255.29|3779
1737712500000|2025-01-24 09:55:00|5260.79|5259.29|5257.79|5256.29|5261.79|5260.29|5257.79|5256.29|3690
1737712800000|2025-01-24 10:00:00|5259.79|5258.29|5260.79|5259.29|5261.79|5260.29|5258.79|5257.29|4275
1737713100000|2025-01-24 10:05:00|5259.79|5258.29|5258.79|5257.29|5260.79|5259.29|5258.79|5257.29|3113
1737713400000|2025-01-24 10:10:00|5257.79|5256.29|5255.79|5254.29|5257.79|5256.29|5255.79|5254.29|2144
1737713700000|2025-01-24 10:15:00|5256.79|5255.29|5253.79|5252.29|5257.29|5255.79|5252.79|5251.29|2965
1737714000000|2025-01-24 10:20:00|5252.79|5251.29|5252.79|5251.29|5253.79|5252.29|5252.79|5251.29|3367
1737714300000|2025-01-24 10:25:00|5253.79|5252.29|5252.79|5251.29|5253.79|5252.29|5251.79|5250.29|5273
1737714600000|2025-01-24 10:30:00|5251.79|5250.29|5254.79|5253.29|5254.79|5253.29|5251.79|5250.29|6397
1737714900000|2025-01-24 10:35:00|5253.79|5252.29|5247.79|5246.29|5253.79|5252.29|5247.79|5246.29|3708
1737715200000|2025-01-24 10:40:00|5248.79|5247.29|5248.79|5247.29|5250.79|5249.29|5247.79|5246.29|5736
1737715500000|2025-01-24 10:45:00|5249.79|5248.29|5252.79|5251.29|5252.79|5251.29|5249.29|5247.79|2531
1737715800000|2025-01-24 10:50:00|5251.79|5250.29|5257.79|5256.29|5258.79|5257.29|5250.79|5249.29|19545
1737716100000|2025-01-24 10:55:00|5258.79|5257.29|5254.79|5253.29|5259.79|5258.29|5253.79|5252.29|16579
1737716400000|2025-01-24 11:00:00|5255.79|5254.29|5252.79|5251.29|5256.79|5255.29|5251.79|5250.29|4474
1737716700000|2025-01-24 11:05:00|5253.79|5252.29|5252.79|5251.29|5253.79|5252.29|5250.79|5249.29|2443
1737717000000|2025-01-24 11:10:00|5251.79|5250.29|5252.79|5251.29|5252.79|5251.29|5250.79|5249.29|2115
1737717300000|2025-01-24 11:15:00|5251.79|5250.29|5249.79|5248.29|5251.79|5250.29|5248.79|5247.29|2467
1737717600000|2025-01-24 11:20:00|5248.79|5247.29|5247.79|5246.29|5249.79|5248.29|5247.79|5246.29|5058
1737717900000|2025-01-24 11:25:00|5246.79|5245.29|5246.79|5245.29|5247.79|5246.29|5245.79|5244.29|3709
1737718200000|2025-01-24 11:30:00|5245.79|5244.29|5248.79|5247.29|5249.79|5248.29|5245.79|5244.29|4464
1737718500000|2025-01-24 11:35:00|5247.79|5246.29|5249.79|5248.29|5250.79|5249.29|5246.79|5245.29|4394
1737718800000|2025-01-24 11:40:00|5248.79|5247.29|5249.79|5248.29|5250.79|5249.29|5248.79|5247.29|1664
1737719100000|2025-01-24 11:45:00|5249.29|5247.79|5247.79|5246.29|5249.79|5248.29|5247.79|5246.29|1451
1737719400000|2025-01-24 11:50:00|5246.79|5245.29|5244.79|5243.29|5247.79|5246.29|5243.79|5242.29|2889
1737719700000|2025-01-24 11:55:00|5245.79|5244.29|5244.79|5243.29|5245.79|5244.29|5243.79|5242.29|16397
1737720000000|2025-01-24 12:00:00|5245.29|5243.79|5242.79|5241.29|5245.79|5244.29|5241.79|5240.29|3138
1737720300000|2025-01-24 12:05:00|5243.79|5242.29|5242.79|5241.29|5244.79|5243.29|5242.79|5241.29|2921
1737720600000|2025-01-24 12:10:00|5243.79|5242.29|5242.79|5241.29|5244.79|5243.29|5242.79|5241.29|4277
1737720900000|2025-01-24 12:15:00|5241.79|5240.29|5242.79|5241.29|5243.79|5242.29|5241.79|5240.29|1984
1737721200000|2025-01-24 12:20:00|5243.79|5242.29|5242.79|5241.29|5244.79|5243.29|5242.79|5241.29|1513
1737721500000|2025-01-24 12:25:00|5243.79|5242.29|5242.79|5241.29|5244.79|5243.29|5241.79|5240.29|3427
1737721800000|2025-01-24 12:30:00|5241.79|5240.29|5241.79|5240.29|5242.79|5241.29|5241.79|5240.29|680
1737722100000|2025-01-24 12:35:00|5242.79|5241.29|5236.79|5235.29|5242.79|5241.29|5236.79|5235.29|2506
1737722400000|2025-01-24 12:40:00|5236.35|5234.85|5239.35|5237.85|5239.35|5237.85|5235.35|5233.85|2027
1737722700000|2025-01-24 12:45:00|5238.35|5236.85|5237.35|5235.85|5238.35|5236.85|5236.35|5234.85|3367
1737723000000|2025-01-24 12:50:00|5238.35|5236.85|5236.35|5234.85|5239.35|5237.85|5236.35|5234.85|2228
1737723300000|2025-01-24 12:55:00|5237.35|5235.85|5239.35|5237.85|5239.35|5237.85|5237.35|5235.85|879
1737723600000|2025-01-24 13:00:00|5238.35|5236.85|5239.35|5237.85|5240.35|5238.85|5238.35|5236.85|1866
1737723900000|2025-01-24 13:05:00|5238.35|5236.85|5236.35|5234.85|5239.35|5237.85|5236.35|5234.85|1989
1737724200000|2025-01-24 13:10:00|5235.35|5233.85|5237.35|5235.85|5237.35|5235.85|5234.35|5232.85|3136
1737724500000|2025-01-24 13:15:00|5236.35|5234.85|5237.35|5235.85|5238.35|5236.85|5236.35|5234.85|1140
1737724800000|2025-01-24 13:20:00|5236.35|5234.85|5236.35|5234.85|5237.35|5235.85|5235.35|5233.85|1109
1737725100000|2025-01-24 13:25:00|5237.35|5235.85|5235.35|5233.85|5237.35|5235.85|5235.35|5233.85|1269
1737725400000|2025-01-24 13:30:00|5234.35|5232.85|5234.35|5232.85|5234.35|5232.85|5232.35|5230.85|1829
1737725700000|2025-01-24 13:35:00|5233.35|5231.85|5234.35|5232.85|5235.35|5233.85|5232.35|5230.85|2093
1737726000000|2025-01-24 13:40:00|5233.35|5231.85|5234.35|5232.85|5235.35|5233.85|5232.35|5230.85|2402
1737726300000|2025-01-24 13:45:00|5233.35|5231.85|5232.35|5230.85|5233.35|5231.85|5231.35|5229.85|2728
1737726600000|2025-01-24 13:50:00|5233.35|5231.85|5233.35|5231.85|5234.35|5232.85|5232.35|5230.85|926
1737726900000|2025-01-24 13:55:00|5232.85|5231.35|5231.35|5229.85|5233.35|5231.85|5230.35|5228.85|1430
1737727200000|2025-01-24 14:00:00|5230.35|5228.85|5230.35|5228.85|5231.35|5229.85|5228.35|5226.85|3731
1737727500000|2025-01-24 14:05:00|5229.35|5227.85|5229.35|5227.85|5231.35|5229.85|5228.35|5226.85|2613
1737727800000|2025-01-24 14:10:00|5230.35|5228.85|5230.35|5228.85|5231.35|5229.85|5229.35|5227.85|3061
1737728100000|2025-01-24 14:15:00|5229.35|5227.85|5229.35|5227.85|5230.35|5228.85|5228.35|5226.85|3565
1737728400000|2025-01-24 14:20:00|5228.35|5226.85|5230.35|5228.85|5230.35|5228.85|5228.35|5226.85|3135
1737728700000|2025-01-24 14:25:00|5231.35|5229.85|5231.35|5229.85|5232.35|5230.85|5230.35|5228.85|5408
1737729000000|2025-01-24 14:30:00|5232.35|5230.85|5228.35|5226.85|5232.35|5230.85|5226.35|5224.85|5348
1737729300000|2025-01-24 14:35:00|5227.35|5225.85|5226.35|5224.85|5229.35|5227.85|5226.35|5224.85|3420
1737729600000|2025-01-24 14:40:00|5227.35|5225.85|5226.35|5224.85|5228.35|5226.85|5225.35|5223.85|3458
1737729900000|2025-01-24 14:45:00|5228.35|5226.85|5225.35|5223.85|5228.35|5226.85|5224.35|5222.85|4470
1737730200000|2025-01-24 14:50:00|5226.35|5224.85|5222.35|5220.85|5227.35|5225.85|5222.35|5220.85|5205
1737730500000|2025-01-24 14:55:00|5221.35|5219.85|5220.35|5218.85|5222.35|5220.85|5217.35|5215.85|4746
1737730800000|2025-01-24 15:00:00|5220.85|5219.35|5212.35|5210.85|5220.85|5219.35|5211.35|5209.85|8029
1737731100000|2025-01-24 15:05:00|5213.35|5211.85|5211.35|5209.85|5214.35|5212.85|5209.35|5207.85|8846
1737731400000|2025-01-24 15:10:00|5211.55|5210.05|5215.55|5214.05|5216.55|5215.05|5211.55|5210.05|4146
1737731700000|2025-01-24 15:15:00|5216.55|5215.05|5215.55|5214.05|5217.55|5216.05|5214.55|5213.05|3710
1737732000000|2025-01-24 15:20:00|5216.55|5215.05|5215.55|5214.05|5216.55|5215.05|5212.55|5211.05|3415
1737732300000|2025-01-24 15:25:00|5214.55|5213.05|5213.55|5212.05|5215.55|5214.05|5212.55|5211.05|3003
1737732600000|2025-01-24 15:30:00|5212.55|5211.05|5216.55|5215.05|5216.55|5215.05|5212.55|5211.05|4004
1737732900000|2025-01-24 15:35:00|5215.55|5214.05|5212.55|5211.05|5216.55|5215.05|5212.55|5211.05|3041
1737733200000|2025-01-24 15:40:00|5213.55|5212.05|5213.55|5212.05|5215.55|5214.05|5212.55|5211.05|3927
1737733500000|2025-01-24 15:45:00|5214.55|5213.05|5214.55|5213.05|5215.55|5214.05|5211.55|5210.05|4277
1737733800000|2025-01-24 15:50:00|5213.55|5212.05|5212.55|5211.05|5214.55|5213.05|5211.55|5210.05|2608
1737734100000|2025-01-24 15:55:00|5211.55|5210.05|5211.55|5210.05|5213.55|5212.05|5211.55|5210.05|6757
1737734400000|2025-01-24 16:00:00|5210.55|5209.05|5212.55|5211.05|5214.55|5213.05|5210.55|5209.05|4855
1737734700000|2025-01-24 16:05:00|5211.55|5210.05|5216.55|5215.05|5216.55|5215.05|5211.55|5210.05|3866
1737735000000|2025-01-24 16:10:00|5215.55|5214.05|5215.55|5214.05|5217.55|5216.05|5214.55|5213.05|8042
1737735300000|2025-01-24 16:15:00|5216.55|5215.05|5216.55|5215.05|5217.55|5216.05|5215.55|5214.05|7867
1737735600000|2025-01-24 16:20:00|5217.55|5216.05|5217.55|5216.05|5218.55|5217.05|5217.55|5216.05|15310
1737735900000|2025-01-24 16:25:00|5215.55|5214.05|5217.55|5216.05|5218.55|5217.05|5214.55|5213.05|25617
1737736200000|2025-01-24 16:30:00|5218.55|5217.05|5220.55|5219.05|5220.55|5219.05|5217.55|5216.05|25443
1737736500000|2025-01-24 16:35:00|5219.55|5218.05|5223.55|5222.05|5223.55|5222.05|5219.55|5218.05|15257
1737736800000|2025-01-24 16:40:00|5222.55|5221.05|5221.55|5220.05|5222.55|5221.05|5220.55|5219.05|5452
1737737100000|2025-01-24 16:45:00|5222.55|5221.05|5224.55|5223.05|5224.55|5223.05|5221.55|5220.05|5407
1737737400000|2025-01-24 16:50:00|5223.55|5222.05|5223.55|5222.05|5224.55|5223.05|5222.55|5221.05|4226
1737737700000|2025-01-24 16:55:00|5222.55|5221.05|5218.55|5217.05|5222.55|5221.05|5217.55|5216.05|3163
1737738000000|2025-01-24 17:00:00|5217.55|5216.05|5216.55|5215.05|5218.55|5217.05|5216.55|5215.05|1479
1737738300000|2025-01-24 17:05:00|5217.55|5216.05|5219.55|5218.05|5219.55|5218.05|5217.55|5216.05|3674
1737738600000|2025-01-24 17:10:00|5218.55|5217.05|5216.55|5215.05|5218.55|5217.05|5216.55|5215.05|761
1737738900000|2025-01-24 17:15:00|5217.55|5216.05|5217.55|5216.05|5217.55|5216.05|5216.55|5215.05|1027
1737739200000|2025-01-24 17:20:00|5216.55|5215.05|5219.55|5218.05|5219.55|5218.05|5216.55|5215.05|885
1737739500000|2025-01-24 17:25:00|5218.55|5217.05|5217.55|5216.05|5219.55|5218.05|5216.55|5215.05|1429
1737739800000|2025-01-24 17:30:00|5216.55|5215.05|5216.55|5215.05|5217.55|5216.05|5216.55|5215.05|1577
1737740100000|2025-01-24 17:35:00|5217.55|5216.05|5216.55|5215.05|5217.55|5216.05|5216.55|5215.05|1169
1737740400000|2025-01-24 17:40:00|5217.55|5216.05|5217.55|5216.05|5218.55|5217.05|5217.55|5216.05|1494
1737740700000|2025-01-24 17:45:00|5217.05|5215.55|5217.55|5216.05|5217.55|5216.05|5217.05|5215.55|828
1737741000000|2025-01-24 17:50:00|5216.55|5215.05|5215.55|5214.05|5216.55|5215.05|5214.55|5213.05|1075
1737741300000|2025-01-24 17:55:00|5214.55|5213.05|5212.55|5211.05|5214.55|5213.05|5212.55|5211.05|860
1737741600000|2025-01-24 18:00:00|5213.05|5211.55|5214.55|5213.05|5214.55|5213.05|5212.55|5211.05|739
1737741900000|2025-01-24 18:05:00|5213.55|5212.05|5214.55|5213.05|5215.55|5214.05|5213.55|5212.05|742
1737742200000|2025-01-24 18:10:00|5213.55|5212.05|5214.55|5213.05|5214.55|5213.05|5212.55|5211.05|1135
1737742500000|2025-01-24 18:15:00|5215.55|5214.05|5215.55|5214.05|5215.55|5214.05|5213.55|5212.05|537
1737742800000|2025-01-24 18:20:00|5214.55|5213.05|5215.55|5214.05|5216.55|5215.05|5214.55|5213.05|707
1737743100000|2025-01-24 18:25:00|5215.05|5213.55|5213.55|5212.05|5215.55|5214.05|5213.55|5212.05|480
1737743400000|2025-01-24 18:30:00|5214.55|5213.05|5213.55|5212.05|5214.55|5213.05|5213.55|5212.05|257
1737743700000|2025-01-24 18:35:00|5212.55|5211.05|5214.55|5213.05|5214.55|5213.05|5212.55|5211.05|294
1737744000000|2025-01-24 18:40:00|5213.55|5212.05|5215.55|5214.05|5215.55|5214.05|5213.55|5212.05|289
1737744300000|2025-01-24 18:45:00|5214.55|5213.05|5216.55|5215.05|5217.55|5216.05|5213.55|5212.05|616
1737744600000|2025-01-24 18:50:00|5215.55|5214.05|5214.55|5213.05|5215.55|5214.05|5213.55|5212.05|816
1737744900000|2025-01-24 18:55:00|5213.55|5212.05|5210.55|5209.05|5214.55|5213.05|5208.55|5207.05|3357
1737745200000|2025-01-24 19:00:00|5211.05|5209.55|5210.55|5209.05|5212.05|5210.55|5210.55|5209.05|472
1737745500000|2025-01-24 19:05:00|5210.05|5208.55|5210.55|5209.05|5210.55|5209.05|5209.55|5208.05|449
1737745800000|2025-01-24 19:10:00|5209.55|5208.05|5210.55|5209.05|5211.55|5210.05|5209.55|5208.05|395
1737746100000|2025-01-24 19:15:00|5211.05|5209.55|5211.55|5210.05|5213.55|5212.05|5210.55|5209.05|329
1737746400000|2025-01-24 19:20:00|5212.05|5210.55|5213.55|5212.05|5214.55|5213.05|5211.55|5210.05|330
1737746700000|2025-01-24 19:25:00|5214.05|5212.55|5215.55|5214.05|5217.55|5216.05|5213.55|5212.05|690
1737747000000|2025-01-24 19:30:00|5214.55|5213.05|5214.55|5213.05|5216.55|5215.05|5214.55|5213.05|180
1737747300000|2025-01-24 19:35:00|5215.55|5214.05|5214.55|5213.05|5215.55|5214.05|5214.55|5213.05|254
1737747600000|2025-01-24 19:40:00|5213.55|5212.05|5214.55|5213.05|5214.55|5213.05|5213.55|5212.05|288
1737747900000|2025-01-24 19:45:00|5213.55|5212.05|5214.55|5213.05|5214.55|5213.05|5213.55|5212.05|217
1737748200000|2025-01-24 19:50:00|5215.55|5214.05|5216.55|5215.05|5216.55|5215.05|5214.55|5213.05|174
1737748500000|2025-01-24 19:55:00|5215.55|5214.05|5213.55|5212.05|5215.55|5214.05|5213.55|5212.05|407
1737748800000|2025-01-24 20:00:00|5214.55|5213.05|5216.55|5215.05|5216.55|5215.05|5214.55|5213.05|509
1737749100000|2025-01-24 20:05:00|5215.55|5214.05|5215.55|5214.05|5216.55|5215.05|5214.55|5213.05|714
1737749400000|2025-01-24 20:10:00|5214.55|5213.05|5215.55|5214.05|5215.55|5214.05|5214.55|5213.05|450
1737749700000|2025-01-24 20:15:00|5214.55|5213.05|5213.55|5212.05|5215.55|5214.05|5213.55|5212.05|400
1737750000000|2025-01-24 20:20:00|5212.55|5211.05|5213.55|5212.05|5213.55|5212.05|5212.05|5210.55|933
1737750300000|2025-01-24 20:25:00|5212.55|5211.05|5211.55|5210.05|5213.05|5211.55|5211.55|5210.05|541
1737750600000|2025-01-24 20:30:00|5212.55|5211.05|5209.55|5208.05|5212.55|5211.05|5209.55|5208.05|971
1737750900000|2025-01-24 20:35:00|||||||||549
1737751200000|2025-01-24 20:40:00|5209.05|5207.55|5210.55|5209.05|5210.55|5209.05|5208.55|5207.05|579
1737751500000|2025-01-24 20:45:00|5209.55|5208.05|5209.55|5208.05|5210.55|5209.05|5209.55|5208.05|1001
1737751800000|2025-01-24 20:50:00|5210.55|5209.05|5209.55|5208.05|5210.55|5209.05|5209.55|5208.05|2444
1737752100000|2025-01-24 20:55:00|5210.55|5209.05|5211.55|5210.05|5211.55|5210.05|5210.55|5209.05|3436
1737752400000|2025-01-24 21:00:00|5211.5|5208.5|5211|5208|5211.8|5208.8|5209.1|5206.1|106
1737752700000|2025-01-24 21:05:00|5210.8|5207.8|5209.8|5206.8|5211|5208|5209.8|5206.8|0
1737753000000|2025-01-24 21:10:00|5209.9|5206.9|5209.1|5206.1|5209.9|5206.9|5207.7|5204.7|0
1737753300000|2025-01-24 21:15:00|5209.3|5206.3|5209.3|5206.3|5209.3|5206.3|5208.4|5205.4|0
1737753600000|2025-01-24 21:20:00|5209.1|5206.1|5209.4|5206.4|5209.6|5206.6|5208.6|5205.6|0
1737753900000|2025-01-24 21:25:00|5209.3|5206.3|5209.1|5206.1|5209.3|5206.3|5209.1|5206.1|0
1737754200000|2025-01-24 21:30:00|5208.9|5205.9|5209.9|5206.9|5210.1|5207.1|5208.2|5205.2|0
1737754500000|2025-01-24 21:35:00|5209.8|5206.8|5208.7|5205.7|5209.8|5206.8|5208.6|5205.6|0
1737754800000|2025-01-24 21:40:00|5208.8|5205.8|5209.6|5206.6|5209.8|5206.8|5208.7|5205.7|0
1737755100000|2025-01-24 21:45:00|5209.7|5206.7|5209.8|5206.8|5210.1|5207.1|5209.5|5206.5|0
1737755400000|2025-01-24 21:50:00|5209.7|5206.7|5210.4|5207.4|5210.4|5207.4|5209.6|5206.6|0
1737755700000|2025-01-24 21:55:00|5210.3|5207.3|5210.4|5207.4|5210.9|5207.9|5210.1|5207.1|0
1737932400000|2025-01-26 23:00:00|5189.5|5186.5|5190.1|5187.1|5191.8|5188.8|5189.1|5186.1|0
1737932700000|2025-01-26 23:05:00|5189.8|5186.8|5192.6|5189.6|5193.5|5190.5|5189.8|5186.8|0
1737933000000|2025-01-26 23:10:00|5192.8|5189.8|5193.1|5190.1|5193.3|5190.3|5190.6|5187.6|0
1737933300000|2025-01-26 23:15:00|5193.3|5190.3|5190.6|5187.6|5193.3|5190.3|5190.6|5187.6|0
1737933600000|2025-01-26 23:20:00|5190.7|5187.7|5192.6|5189.6|5193.3|5190.3|5190.4|5187.4|0
1737933900000|2025-01-26 23:25:00|5192.8|5189.8|5193.3|5190.3|5194|5191|5191.4|5188.4|0
1737934200000|2025-01-26 23:30:00|5193.1|5190.1|5192.8|5189.8|5193.5|5190.5|5192.3|5189.3|0
1737934500000|2025-01-26 23:35:00|5192.9|5189.9|5192.7|5189.7|5193.3|5190.3|5192.3|5189.3|0
1737934800000|2025-01-26 23:40:00|5192.6|5189.6|5193.5|5190.5|5193.7|5190.7|5192.3|5189.3|0
1737935100000|2025-01-26 23:45:00|5193.6|5190.6|5194.6|5191.6|5194.8|5191.8|5193.5|5190.5|0
1737935400000|2025-01-26 23:50:00|5194.5|5191.5|5194.9|5191.9|5195.2|5192.2|5194.3|5191.3|0
1737935700000|2025-01-26 23:55:00|5194.7|5191.7|5194.4|5191.4|5194.7|5191.7|5194|5191|0
1737932400000|2025-01-26 23:00:00|5189.5|5186.5|5190.1|5187.1|5191.8|5188.8|5189.1|5186.1|0
1737932700000|2025-01-26 23:05:00|5189.8|5186.8|5192.6|5189.6|5193.5|5190.5|5189.8|5186.8|0
1737933000000|2025-01-26 23:10:00|5192.8|5189.8|5193.1|5190.1|5193.3|5190.3|5190.6|5187.6|0
1737933300000|2025-01-26 23:15:00|5193.3|5190.3|5190.6|5187.6|5193.3|5190.3|5190.6|5187.6|0
1737933600000|2025-01-26 23:20:00|5190.7|5187.7|5192.6|5189.6|5193.3|5190.3|5190.4|5187.4|0
1737933900000|2025-01-26 23:25:00|5192.8|5189.8|5193.3|5190.3|5194|5191|5191.4|5188.4|0
1737934200000|2025-01-26 23:30:00|5193.1|5190.1|5192.8|5189.8|5193.5|5190.5|5192.3|5189.3|0
1737934500000|2025-01-26 23:35:00|5192.9|5189.9|5192.7|5189.7|5193.3|5190.3|5192.3|5189.3|0
1737934800000|2025-01-26 23:40:00|5192.6|5189.6|5193.5|5190.5|5193.7|5190.7|5192.3|5189.3|0
1737935100000|2025-01-26 23:45:00|5193.6|5190.6|5194.6|5191.6|5194.8|5191.8|5193.5|5190.5|0
1737935400000|2025-01-26 23:50:00|5194.5|5191.5|5194.9|5191.9|5195.2|5192.2|5194.3|5191.3|0
1737935700000|2025-01-26 23:55:00|5194.7|5191.7|5194.4|5191.4|5194.7|5191.7|5194|5191|0
1737936000000|2025-01-27 00:00:00|5194.2|5191.2|5193.3|5190.3|5195.6|5192.6|5193.2|5190.2|0
1737936300000|2025-01-27 00:05:00|5193.5|5190.5|5193.3|5190.3|5193.7|5190.7|5193|5190|0
1737936600000|2025-01-27 00:10:00|5193.2|5190.2|5193.5|5190.5|5195|5192|5192.8|5189.8|0
1737936900000|2025-01-27 00:15:00|5193.7|5190.7|5192.2|5190.2|5194.2|5192.2|5191.2|5188.6|1214
1737937200000|2025-01-27 00:20:00|5192.7|5190.7|5195.7|5193.7|5195.7|5193.7|5192.2|5190.2|156
1737937500000|2025-01-27 00:25:00|5196.2|5194.2|5194.2|5192.2|5197.2|5195.2|5194.2|5192.2|183
1737937800000|2025-01-27 00:30:00|5195.2|5193.2|5192.2|5190.2|5195.2|5193.2|5191.2|5189.2|180
1737938100000|2025-01-27 00:35:00|5191.7|5189.7|5191.2|5189.2|5192.2|5190.2|5190.2|5188.2|216
1737938400000|2025-01-27 00:40:00|5190.7|5188.7|5188.2|5186.2|5191.2|5189.2|5188.2|5186.2|996
1737938700000|2025-01-27 00:45:00|5189.2|5187.2|5189.2|5187.2|5190.2|5188.2|5188.7|5186.7|67
1737939000000|2025-01-27 00:50:00|5190.2|5188.2|5187.2|5185.2|5190.2|5188.2|5187.2|5185.2|149
1737939300000|2025-01-27 00:55:00|5186.2|5184.2|5184.7|5182.7|5186.2|5184.2|5183.2|5181.2|232
1737939600000|2025-01-27 01:00:00|5184.2|5182.2|5181.2|5179.2|5184.2|5182.2|5180.2|5178.2|361
1737939900000|2025-01-27 01:05:00|5180.2|5178.2|5182.2|5180.2|5182.2|5180.2|5180.2|5178.2|277
1737940200000|2025-01-27 01:10:00|5181.7|5179.7|5183.2|5181.2|5183.2|5181.2|5181.7|5179.7|234
1737940500000|2025-01-27 01:15:00|5182.7|5180.7|5186.2|5184.2|5187.2|5185.2|5182.2|5180.2|338
1737940800000|2025-01-27 01:20:00|||||||||201
1737941100000|2025-01-27 01:25:00|5185.2|5183.2|5181.2|5179.2|5186.2|5184.2|5181.2|5179.2|219
1737941400000|2025-01-27 01:30:00|5182.2|5180.2|5179.2|5177.2|5182.2|5180.2|5179.2|5177.2|248
1737941700000|2025-01-27 01:35:00|5178.2|5176.2|5178.2|5176.2|5180.2|5178.2|5178.2|5176.2|319
1737942000000|2025-01-27 01:40:00|5177.2|5175.2|5175.7|5173.7|5177.2|5175.2|5174.2|5172.2|501
1737942300000|2025-01-27 01:45:00|5175.2|5173.2|5174.2|5172.2|5175.7|5173.7|5173.2|5171.2|168
1737942600000|2025-01-27 01:50:00|5173.2|5171.2|5175.2|5173.2|5175.2|5173.2|5172.2|5170.2|190
1737942900000|2025-01-27 01:55:00|5174.2|5172.2|5173.2|5171.2|5176.2|5174.2|5172.2|5170.2|378
1737943200000|2025-01-27 02:00:00|5174.2|5172.2|5176.2|5174.2|5176.2|5174.2|5174.2|5172.2|293
1737943500000|2025-01-27 02:05:00|5175.7|5173.7|5176.2|5174.2|5177.2|5175.2|5175.2|5173.2|183
1737943800000|2025-01-27 02:10:00|5175.2|5173.2|5173.2|5171.2|5175.2|5173.2|5172.2|5170.2|200
1737944100000|2025-01-27 02:15:00|5174.2|5172.2|5172.2|5170.2|5174.2|5172.2|5171.2|5169.2|296
1737944400000|2025-01-27 02:20:00|5173.2|5171.2|5176.2|5174.2|5177.2|5175.2|5172.2|5170.2|191
1737944700000|2025-01-27 02:25:00|5177.2|5175.2|5178.2|5176.2|5178.2|5176.2|5176.2|5174.2|192
1737945000000|2025-01-27 02:30:00|5179.2|5177.2|5178.2|5176.2|5179.2|5177.2|5178.2|5176.2|162
1737945300000|2025-01-27 02:35:00|5178.7|5176.7|5178.2|5176.2|5180.2|5178.2|5177.2|5175.2|185
1737945600000|2025-01-27 02:40:00|5177.7|5175.7|5180.2|5178.2|5180.2|5178.2|5177.7|5175.7|128
1737945900000|2025-01-27 02:45:00|5179.7|5177.7|5179.7|5177.7|5179.7|5177.7|5178.2|5176.2|181
1737946200000|2025-01-27 02:50:00|5180.2|5178.2|5181.2|5179.2|5182.2|5180.2|5180.2|5178.2|162
1737946500000|2025-01-27 02:55:00|5180.2|5178.2|5180.2|5178.2|5180.2|5178.2|5179.2|5177.2|51
1737946800000|2025-01-27 03:00:00|5179.7|5177.7|5182.2|5180.2|5182.2|5180.2|5178.2|5176.2|153
1737947100000|2025-01-27 03:05:00|5182.7|5180.7|5183.2|5181.2|5183.2|5181.2|5182.2|5180.2|48
1737947400000|2025-01-27 03:10:00|5182.7|5180.7|5186.2|5184.2|5186.2|5184.2|5182.2|5180.2|88
1737947700000|2025-01-27 03:15:00|5187.2|5185.2|5188.7|5186.7|5189.2|5187.2|5187.2|5185.2|375
1737948000000|2025-01-27 03:20:00|5188.2|5186.2|5190.2|5188.2|5191.2|5189.2|5188.2|5186.2|196
1737948300000|2025-01-27 03:25:00|5191.2|5189.2|5191.7|5189.7|5193.2|5191.2|5190.2|5188.2|192
1737948600000|2025-01-27 03:30:00|5192.2|5190.2|5191.7|5189.7|5193.2|5191.2|5191.7|5189.7|44
1737948900000|2025-01-27 03:35:00|5192.2|5190.2|5191.2|5189.2|5192.2|5190.2|5189.2|5187.2|49
1737949200000|2025-01-27 03:40:00|5190.7|5188.7|5192.2|5190.2|5193.2|5191.2|5190.7|5188.7|10
1737949500000|2025-01-27 03:45:00|5191.7|5189.7|5190.2|5188.2|5192.2|5190.2|5190.2|5188.2|31
1737949800000|2025-01-27 03:50:00|5191.2|5189.2|5190.2|5188.2|5191.2|5189.2|5190.2|5188.2|19
1737950100000|2025-01-27 03:55:00|5190.7|5188.7|5190.7|5188.7|5191.2|5189.2|5190.2|5188.2|17
1737950400000|2025-01-27 04:00:00|5191.2|5189.2|5191.2|5189.2|5191.2|5189.2|5190.2|5188.2|32
1737950700000|2025-01-27 04:05:00|5190.7|5188.7|5189.2|5187.2|5190.7|5188.7|5188.7|5186.7|36
1737951000000|2025-01-27 04:10:00|5189.7|5187.7|5188.2|5186.2|5190.2|5188.2|5188.2|5186.2|44
1737951300000|2025-01-27 04:15:00|5189.2|5187.2|5188.2|5186.2|5189.2|5187.2|5188.2|5186.2|25
1737951600000|2025-01-27 04:20:00|5189.2|5187.2|5187.7|5185.7|5189.2|5187.2|5187.2|5185.2|112
1737951900000|2025-01-27 04:25:00|5187.2|5185.2|5185.2|5183.2|5187.2|5185.2|5185.2|5183.2|207
1737952200000|2025-01-27 04:30:00|5184.2|5182.2|5184.2|5182.2|5184.2|5182.2|5183.2|5181.2|89
1737952500000|2025-01-27 04:35:00|5185.2|5183.2|5185.2|5183.2|5186.2|5184.2|5184.2|5182.2|85
1737952800000|2025-01-27 04:40:00|5185.7|5183.7|5185.2|5183.2|5187.2|5185.2|5184.2|5182.2|103
1737953100000|2025-01-27 04:45:00|5185.7|5183.7|5188.7|5186.7|5189.2|5187.2|5185.7|5183.7|48
1737953400000|2025-01-27 04:50:00|5188.2|5186.2|5190.2|5188.2|5190.2|5188.2|5188.2|5186.2|45
1737953700000|2025-01-27 04:55:00|5190.7|5188.7|5190.2|5188.2|5191.2|5189.2|5189.7|5187.7|115
1737954000000|2025-01-27 05:00:00|5189.2|5187.2|5187.2|5185.2|5189.2|5187.2|5186.7|5184.7|113
1737954300000|2025-01-27 05:05:00|5186.7|5184.7|5184.2|5182.2|5187.2|5185.2|5183.7|5181.7|76
1737954600000|2025-01-27 05:10:00|5183.2|5181.2|5183.2|5181.2|5183.7|5181.7|5182.2|5180.2|77
1737954900000|2025-01-27 05:15:00|5183.7|5181.7|5182.2|5180.2|5184.7|5182.7|5182.2|5180.2|47
1737955200000|2025-01-27 05:20:00|5181.7|5179.7|5180.7|5178.7|5181.7|5179.7|5180.2|5178.2|39
1737955500000|2025-01-27 05:25:00|5180.2|5178.2|5176.2|5174.2|5180.7|5178.7|5174.7|5172.7|387
1737955800000|2025-01-27 05:30:00|5177.2|5175.2|5177.2|5175.2|5177.2|5175.2|5176.2|5174.2|221
1737956100000|2025-01-27 05:35:00|5176.2|5174.2|5175.2|5173.2|5177.2|5175.2|5174.2|5172.2|364
1737956400000|2025-01-27 05:40:00|5174.2|5172.2|5174.2|5172.2|5175.2|5173.2|5172.2|5170.2|574
1737956700000|2025-01-27 05:45:00|5174.7|5172.7|5174.2|5172.2|5176.2|5174.2|5174.2|5172.2|135
1737957000000|2025-01-27 05:50:00|5173.2|5171.2|5175.2|5173.2|5175.2|5173.2|5172.2|5170.2|152
1737957300000|2025-01-27 05:55:00|5174.2|5172.2|5174.2|5172.2|5175.2|5173.2|5172.2|5170.2|278
1737957600000|2025-01-27 06:00:00|5175.2|5173.2|5174.2|5172.2|5175.2|5173.2|5173.2|5171.2|190
1737957900000|2025-01-27 06:05:00|5175.2|5173.2|5171.2|5169.2|5175.2|5173.2|5171.2|5169.2|199
1737958200000|2025-01-27 06:10:00|5171.7|5169.7|5171.2|5169.2|5172.2|5170.2|5170.2|5168.2|76
1737958500000|2025-01-27 06:15:00|5170.7|5168.7|5171.7|5169.7|5172.2|5170.2|5169.2|5167.2|104
1737958800000|2025-01-27 06:20:00|5171.2|5169.2|5168.2|5166.2|5171.7|5169.7|5168.2|5166.2|120
1737959100000|2025-01-27 06:25:00|5169.2|5167.2|5168.2|5166.2|5170.2|5168.2|5168.2|5166.2|124
1737959400000|2025-01-27 06:30:00|5168.7|5166.7|5162.2|5160.2|5169.2|5167.2|5162.2|5160.2|1452
1737959700000|2025-01-27 06:35:00|5161.2|5159.2|5159.2|5157.2|5162.2|5160.2|5152.2|5150.2|1633
1737960000000|2025-01-27 06:40:00|5159.7|5157.7|5157.2|5155.2|5161.2|5159.2|5157.2|5155.2|367
1737960300000|2025-01-27 06:45:00|5157.7|5155.7|5152.2|5150.2|5158.2|5156.2|5150.2|5148.2|1355
1737960600000|2025-01-27 06:50:00|5151.2|5149.2|5154.2|5152.2|5154.2|5152.2|5150.2|5148.2|555
1737960900000|2025-01-27 06:55:00|5155.2|5153.2|5155.2|5153.2|5157.2|5155.2|5154.2|5152.2|373
1737961200000|2025-01-27 07:00:00|5154.95|5153.45|5165.95|5164.45|5166.95|5165.45|5154.95|5153.45|2154
1737961500000|2025-01-27 07:05:00|5164.95|5163.45|5153.95|5152.45|5165.95|5164.45|5153.45|5151.95|1946
1737961800000|2025-01-27 07:10:00|5153.45|5151.95|5154.95|5153.45|5155.95|5154.45|5152.95|5151.45|5200
1737962100000|2025-01-27 07:15:00|5153.95|5152.45|5149.95|5148.45|5154.95|5153.45|5146.95|5145.45|1749
1737962400000|2025-01-27 07:20:00|5150.45|5148.95|5150.95|5149.45|5151.95|5150.45|5142.95|5141.45|2463
1737962700000|2025-01-27 07:25:00|5149.95|5148.45|5147.95|5146.45|5155.95|5154.45|5147.95|5146.45|1677
1737963000000|2025-01-27 07:30:00|5148.95|5147.45|5150.95|5149.45|5154.95|5153.45|5147.95|5146.45|2346
1737963300000|2025-01-27 07:35:00|5151.45|5149.95|5160.95|5159.45|5160.95|5159.45|5151.45|5149.95|2496
1737963600000|2025-01-27 07:40:00|5159.95|5158.45|5161.95|5160.45|5161.95|5160.45|5152.95|5151.45|1771
1737963900000|2025-01-27 07:45:00|5160.95|5159.45|5156.95|5155.45|5163.95|5162.45|5155.95|5154.45|2389
1737964200000|2025-01-27 07:50:00|5155.95|5154.45|5152.95|5151.45|5155.95|5154.45|5152.95|5151.45|2325
1737964500000|2025-01-27 07:55:00|5153.95|5152.45|5140.95|5139.45|5154.95|5153.45|5140.95|5139.45|8940
1737964800000|2025-01-27 08:00:00|5142.95|5141.45|5161.95|5160.45|5164.95|5163.45|5140.95|5139.45|16490
1737965100000|2025-01-27 08:05:00|5160.95|5159.45|5155.95|5154.45|5164.95|5163.45|5148.95|5147.45|11442
1737965400000|2025-01-27 08:10:00|5156.95|5155.45|5154.95|5153.45|5158.95|5157.45|5145.95|5144.45|10632
1737965700000|2025-01-27 08:15:00|5153.95|5152.45|5147.95|5146.45|5153.95|5152.45|5141.95|5140.45|9373
1737966000000|2025-01-27 08:20:00|5148.95|5147.45|5141.95|5140.45|5151.95|5150.45|5138.95|5137.45|9324
1737966300000|2025-01-27 08:25:00|5142.95|5141.45|5145.95|5144.45|5148.95|5147.45|5142.95|5141.45|6653
1737966600000|2025-01-27 08:30:00|5144.95|5143.45|5153.95|5152.45|5156.95|5155.45|5144.95|5143.45|7912
1737966900000|2025-01-27 08:35:00|5152.95|5151.45|5150.95|5149.45|5157.95|5156.45|5149.95|5148.45|5447
1737967200000|2025-01-27 08:40:00|5151.13|5149.63|5152.13|5150.63|5155.13|5153.63|5147.13|5145.63|6469
1737967500000|2025-01-27 08:45:00|5151.13|5149.63|5149.13|5147.63|5157.13|5155.63|5148.63|5147.13|6076
1737967800000|2025-01-27 08:50:00|5150.13|5148.63|5150.13|5148.63|5152.13|5150.63|5146.13|5144.63|4815
1737968100000|2025-01-27 08:55:00|5149.13|5147.63|5153.13|5151.63|5153.13|5151.63|5147.13|5145.63|4557
1737968400000|2025-01-27 09:00:00|5152.13|5150.63|5148.13|5146.63|5152.13|5150.63|5146.13|5144.63|8447
1737968700000|2025-01-27 09:05:00|5147.13|5145.63|5143.13|5141.63|5150.13|5148.63|5143.13|5141.63|5356
1737969000000|2025-01-27 09:10:00|5144.13|5142.63|5148.13|5146.63|5150.13|5148.63|5144.13|5142.63|3481
1737969300000|2025-01-27 09:15:00|5147.13|5145.63|5146.13|5144.63|5150.13|5148.63|5145.13|5143.63|2611
1737969600000|2025-01-27 09:20:00|5148.13|5146.63|5149.13|5147.63|5152.13|5150.63|5144.13|5142.63|4403
1737969900000|2025-01-27 09:25:00|5148.13|5146.63|5145.13|5143.63|5149.13|5147.63|5144.13|5142.63|3528
1737970200000|2025-01-27 09:30:00|5144.13|5142.63|5150.13|5148.63|5152.13|5150.63|5144.13|5142.63|4479
1737970500000|2025-01-27 09:35:00|5149.13|5147.63|5155.13|5153.63|5157.13|5155.63|5149.13|5147.63|6981
1737970800000|2025-01-27 09:40:00|5156.13|5154.63|5156.13|5154.63|5157.13|5155.63|5153.13|5151.63|4001
1737971100000|2025-01-27 09:45:00|5155.13|5153.63|5150.13|5148.63|5156.13|5154.63|5150.13|5148.63|12156
1737971400000|2025-01-27 09:50:00|5151.13|5149.63|5150.13|5148.63|5154.13|5152.63|5149.13|5147.63|4183
1737971700000|2025-01-27 09:55:00|5149.13|5147.63|5149.13|5147.63|5153.13|5151.63|5148.13|5146.63|4459
1737972000000|2025-01-27 10:00:00|5148.13|5146.63|5143.13|5141.63|5150.13|5148.63|5142.13|5140.63|5060
1737972300000|2025-01-27 10:05:00|5142.13|5140.63|5147.13|5145.63|5147.13|5145.63|5141.13|5139.63|11481
1737972600000|2025-01-27 10:10:00|5148.13|5146.63|5143.13|5141.63|5148.13|5146.63|5143.13|5141.63|2432
1737972900000|2025-01-27 10:15:00|5144.13|5142.63|5140.13|5138.63|5144.13|5142.63|5138.13|5136.63|5504
1737973200000|2025-01-27 10:20:00|5141.13|5139.63|5143.13|5141.63|5144.13|5142.63|5139.13|5137.63|3618
1737973500000|2025-01-27 10:25:00|5142.13|5140.63|5141.13|5139.63|5145.13|5143.63|5141.13|5139.63|2340
1737973800000|2025-01-27 10:30:00|5142.13|5140.63|5139.13|5137.63|5144.13|5142.63|5139.13|5137.63|4187
1737974100000|2025-01-27 10:35:00|5140.13|5138.63|5145.13|5143.63|5146.13|5144.63|5139.13|5137.63|3556
1737974400000|2025-01-27 10:40:00|5146.13|5144.63|5143.13|5141.63|5147.13|5145.63|5142.13|5140.63|5977
1737974700000|2025-01-27 10:45:00|5144.13|5142.63|5139.63|5138.13|5144.13|5142.63|5139.13|5137.63|4756
1737975000000|2025-01-27 10:50:00|5140.13|5138.63|5138.13|5136.63|5141.13|5139.63|5131.13|5129.63|9106
1737975300000|2025-01-27 10:55:00|5137.13|5135.63|5137.13|5135.63|5139.13|5137.63|5134.13|5132.63|3754
1737975600000|2025-01-27 11:00:00|5136.13|5134.63|5142.13|5140.63|5143.13|5141.63|5136.13|5134.63|4273
1737975900000|2025-01-27 11:05:00|5141.63|5140.13|5145.13|5143.63|5148.13|5146.63|5140.13|5138.63|4478
1737976200000|2025-01-27 11:10:00|5144.13|5142.63|5147.13|5145.63|5148.13|5146.63|5142.13|5140.63|2299
1737976500000|2025-01-27 11:15:00|5146.13|5144.63|5147.13|5145.63|5152.13|5150.63|5146.13|5144.63|4104
1737976800000|2025-01-27 11:20:00|5146.13|5144.63|5148.13|5146.63|5149.13|5147.63|5146.13|5144.63|3164
1737977100000|2025-01-27 11:25:00|5147.13|5145.63|5149.13|5147.63|5151.13|5149.63|5145.13|5143.63|5248
1737977400000|2025-01-27 11:30:00|5148.13|5146.63|5150.13|5148.63|5150.13|5148.63|5147.13|5145.63|1438
1737977700000|2025-01-27 11:35:00|5151.13|5149.63|5153.13|5151.63|5154.13|5152.63|5150.13|5148.63|3503
1737978000000|2025-01-27 11:40:00|5154.13|5152.63|5155.13|5153.63|5156.13|5154.63|5153.13|5151.63|2994
1737978300000|2025-01-27 11:45:00|5156.13|5154.63|5157.13|5155.63|5158.13|5156.63|5154.13|5152.63|3898
1737978600000|2025-01-27 11:50:00|5156.13|5154.63|5155.13|5153.63|5156.13|5154.63|5152.13|5150.63|1697
1737978900000|2025-01-27 11:55:00|5154.13|5152.63|5154.13|5152.63|5155.13|5153.63|5152.13|5150.63|4708
1737979200000|2025-01-27 12:00:00|5155.13|5153.63|5156.13|5154.63|5157.13|5155.63|5154.13|5152.63|1504
1737979500000|2025-01-27 12:05:00|5157.13|5155.63|5158.13|5156.63|5158.13|5156.63|5155.13|5153.63|2719
1737979800000|2025-01-27 12:10:00|5157.63|5156.13|5157.13|5155.63|5159.13|5157.63|5156.13|5154.63|2571
1737980100000|2025-01-27 12:15:00|5158.13|5156.63|5158.13|5156.63|5159.13|5157.63|5156.13|5154.63|2238
1737980400000|2025-01-27 12:20:00|5157.13|5155.63|5162.63|5161.13|5163.13|5161.63|5157.13|5155.63|1989
1737980700000|2025-01-27 12:25:00|5163.13|5161.63|5165.13|5163.63|5166.13|5164.63|5163.13|5161.63|3438
1737981000000|2025-01-27 12:30:00|5164.13|5162.63|5165.13|5163.63|5167.13|5165.63|5163.13|5161.63|2654
1737981300000|2025-01-27 12:35:00|5164.13|5162.63|5167.13|5165.63|5169.13|5167.63|5164.13|5162.63|2832
1737981600000|2025-01-27 12:40:00|5166.88|5165.38|5167.88|5166.38|5167.88|5166.38|5164.88|5163.38|2326
1737981900000|2025-01-27 12:45:00|5166.88|5165.38|5169.88|5168.38|5171.88|5170.38|5166.88|5165.38|3660
1737982200000|2025-01-27 12:50:00|5170.88|5169.38|5167.88|5166.38|5171.88|5170.38|5166.88|5165.38|4014
1737982500000|2025-01-27 12:55:00|5166.88|5165.38|5166.88|5165.38|5169.88|5168.38|5166.38|5164.88|2242
1737982800000|2025-01-27 13:00:00|5166.38|5164.88|5166.88|5165.38|5167.88|5166.38|5164.88|5163.38|2598
1737983100000|2025-01-27 13:05:00|5167.88|5166.38|5167.88|5166.38|5168.88|5167.38|5165.88|5164.38|1501
1737983400000|2025-01-27 13:10:00|5168.88|5167.38|5167.88|5166.38|5168.88|5167.38|5166.88|5165.38|2932
1737983700000|2025-01-27 13:15:00|5168.88|5167.38|5169.88|5168.38|5171.88|5170.38|5167.88|5166.38|3633
1737984000000|2025-01-27 13:20:00|5170.88|5169.38|5171.88|5170.38|5171.88|5170.38|5170.38|5168.88|4523
1737984300000|2025-01-27 13:25:00|5170.88|5169.38|5174.88|5173.38|5175.88|5174.38|5170.88|5169.38|2979
1737984600000|2025-01-27 13:30:00|5175.38|5173.88|5172.88|5171.38|5176.88|5175.38|5171.88|5170.38|3472
1737984900000|2025-01-27 13:35:00|5171.88|5170.38|5171.88|5170.38|5173.88|5172.38|5170.88|5169.38|1729
1737985200000|2025-01-27 13:40:00|5172.88|5171.38|5168.88|5167.38|5173.38|5171.88|5168.88|5167.38|2537
1737985500000|2025-01-27 13:45:00|5167.88|5166.38|5167.88|5166.38|5170.88|5169.38|5167.88|5166.38|5323
1737985800000|2025-01-27 13:50:00|5168.88|5167.38|5165.88|5164.38|5168.88|5167.38|5164.88|5163.38|4078
1737986100000|2025-01-27 13:55:00|5166.88|5165.38|5169.88|5168.38|5171.88|5170.38|5165.88|5164.38|2500
1737986400000|2025-01-27 14:00:00|5169.38|5167.88|5166.88|5165.38|5170.88|5169.38|5166.88|5165.38|2195
1737986700000|2025-01-27 14:05:00|5167.88|5166.38|5166.88|5165.38|5169.88|5168.38|5166.88|5165.38|2100
1737987000000|2025-01-27 14:10:00|5167.88|5166.38|5165.88|5164.38|5168.88|5167.38|5165.88|5164.38|2416
1737987300000|2025-01-27 14:15:00|5166.88|5165.38|5164.88|5163.38|5167.88|5166.38|5163.88|5162.38|1846
1737987600000|2025-01-27 14:20:00|5163.88|5162.38|5163.88|5162.38|5164.88|5163.38|5162.88|5161.38|2371
1737987900000|2025-01-27 14:25:00|5164.88|5163.38|5166.88|5165.38|5166.88|5165.38|5162.88|5161.38|2123
1737988200000|2025-01-27 14:30:00|5165.88|5164.38|5173.88|5172.38|5174.88|5173.38|5165.88|5164.38|6867
1737988500000|2025-01-27 14:35:00|5174.88|5173.38|5181.88|5180.38|5182.88|5181.38|5173.88|5172.38|6909
1737988800000|2025-01-27 14:40:00|5180.88|5179.38|5178.88|5177.38|5180.88|5179.38|5176.88|5175.38|3931
1737989100000|2025-01-27 14:45:00|5178.38|5176.88|5183.88|5182.38|5184.88|5183.38|5178.38|5176.88|5871
1737989400000|2025-01-27 14:50:00|5182.88|5181.38|5185.88|5184.38|5186.88|5185.38|5180.88|5179.38|4503
1737989700000|2025-01-27 14:55:00|5186.88|5185.38|5192.88|5191.38|5192.88|5191.38|5185.88|5184.38|8005
1737990000000|2025-01-27 15:00:00|5193.88|5192.38|5187.88|5186.38|5196.88|5195.38|5187.88|5186.38|7643
1737990300000|2025-01-27 15:05:00|5188.88|5187.38|5192.88|5191.38|5193.88|5192.38|5184.88|5183.38|5410
1737990600000|2025-01-27 15:10:00|5192.72|5191.22|5187.72|5186.22|5193.72|5192.22|5186.72|5185.22|7146
1737990900000|2025-01-27 15:15:00|5188.72|5187.22|5186.72|5185.22|5189.72|5188.22|5183.72|5182.22|5057
1737991200000|2025-01-27 15:20:00|5187.72|5186.22|5193.72|5192.22|5194.72|5193.22|5187.72|5186.22|4522
1737991500000|2025-01-27 15:25:00|5194.22|5192.72|5197.72|5196.22|5198.72|5197.22|5192.72|5191.22|9118
1737991800000|2025-01-27 15:30:00|5196.72|5195.22|5198.72|5197.22|5198.72|5197.22|5192.72|5191.22|5853
1737992100000|2025-01-27 15:35:00|5197.72|5196.22|5197.72|5196.22|5199.72|5198.22|5193.72|5192.22|6557
1737992400000|2025-01-27 15:40:00|5198.72|5197.22|5202.72|5201.22|5203.72|5202.22|5198.72|5197.22|6143
1737992700000|2025-01-27 15:45:00|5201.72|5200.22|5197.72|5196.22|5204.72|5203.22|5197.72|5196.22|6355
1737993000000|2025-01-27 15:50:00|5198.72|5197.22|5196.72|5195.22|5198.72|5197.22|5194.72|5193.22|4620
1737993300000|2025-01-27 15:55:00|5197.72|5196.22|5194.72|5193.22|5198.72|5197.22|5193.72|5192.22|5219
1737993600000|2025-01-27 16:00:00|5195.72|5194.22|5195.72|5194.22|5197.72|5196.22|5194.72|5193.22|6354
1737993900000|2025-01-27 16:05:00|5196.72|5195.22|5192.72|5191.22|5196.72|5195.22|5191.72|5190.22|7790
1737994200000|2025-01-27 16:10:00|5193.22|5191.72|5192.72|5191.22|5195.72|5194.22|5191.72|5190.22|6661
1737994500000|2025-01-27 16:15:00|5193.72|5192.22|5193.72|5192.22|5195.72|5194.22|5192.72|5191.22|4930
1737994800000|2025-01-27 16:20:00|5194.72|5193.22|5189.72|5188.22|5194.72|5193.22|5189.72|5188.22|11534
1737995100000|2025-01-27 16:25:00|5188.72|5187.22|5187.72|5186.22|5190.72|5189.22|5186.72|5185.22|23126
1737995400000|2025-01-27 16:30:00|5188.72|5187.22|5188.72|5187.22|5189.72|5188.22|5187.72|5186.22|28712
1737995700000|2025-01-27 16:35:00|5189.72|5188.22|5188.72|5187.22|5191.72|5190.22|5186.72|5185.22|10942
1737996000000|2025-01-27 16:40:00|5189.72|5188.22|5188.72|5187.22|5189.72|5188.22|5185.72|5184.22|4871
1737996300000|2025-01-27 16:45:00|5189.72|5188.22|5194.72|5193.22|5195.72|5194.22|5189.72|5188.22|4919
1737996600000|2025-01-27 16:50:00|5193.72|5192.22|5191.72|5190.22|5194.72|5193.22|5190.72|5189.22|2868
1737996900000|2025-01-27 16:55:00|5192.72|5191.22|5193.72|5192.22|5195.72|5194.22|5191.72|5190.22|3563
1737997200000|2025-01-27 17:00:00|5194.72|5193.22|5199.72|5198.22|5199.72|5198.22|5192.72|5191.22|2380
1737997500000|2025-01-27 17:05:00|5199.22|5197.72|5194.72|5193.22|5199.72|5198.22|5194.72|5193.22|2397
1737997800000|2025-01-27 17:10:00|5195.22|5193.72|5194.72|5193.22|5197.72|5196.22|5194.72|5193.22|1387
1737998100000|2025-01-27 17:15:00|5195.72|5194.22|5192.72|5191.22|5195.72|5194.22|5192.72|5191.22|533
1737998400000|2025-01-27 17:20:00|5193.22|5191.72|5192.72|5191.22|5193.72|5192.22|5190.72|5189.22|985
1737998700000|2025-01-27 17:25:00|5191.72|5190.22|5197.72|5196.22|5198.72|5197.22|5191.72|5190.22|1771
1737999000000|2025-01-27 17:30:00|5196.72|5195.22|5201.72|5200.22|5201.72|5200.22|5196.72|5195.22|1648
1737999300000|2025-01-27 17:35:00|5202.72|5201.22|5199.72|5198.22|5202.72|5201.22|5199.72|5198.22|1457
1737999600000|2025-01-27 17:40:00|5200.72|5199.22|5199.72|5198.22|5200.72|5199.22|5198.72|5197.22|864
1737999900000|2025-01-27 17:45:00|5199.22|5197.72|5194.72|5193.22|5199.72|5198.22|5194.72|5193.22|1143
1738000200000|2025-01-27 17:50:00|5194.22|5192.72|5192.72|5191.22|5194.72|5193.22|5191.72|5190.22|877
1738000500000|2025-01-27 17:55:00|5191.72|5190.22|5190.72|5189.22|5191.72|5190.22|5190.72|5189.22|1338
1738000800000|2025-01-27 18:00:00|5191.72|5190.22|5193.72|5192.22|5193.72|5192.22|5190.72|5189.22|775
1738001100000|2025-01-27 18:05:00|5194.22|5192.72|5194.72|5193.22|5195.72|5194.22|5193.72|5192.22|1629
1738001400000|2025-01-27 18:10:00|5193.72|5192.22|5193.72|5192.22|5195.72|5194.22|5192.72|5191.22|776
1738001700000|2025-01-27 18:15:00|5194.22|5192.72|5193.72|5192.22|5194.72|5193.22|5192.72|5191.22|620
1738002000000|2025-01-27 18:20:00|5194.22|5192.72|5193.72|5192.22|5195.72|5194.22|5193.72|5192.22|1559
1738002300000|2025-01-27 18:25:00|5194.72|5193.22|5193.72|5192.22|5195.22|5193.72|5192.72|5191.22|638
1738002600000|2025-01-27 18:30:00|5194.72|5193.22|5196.72|5195.22|5197.72|5196.22|5193.72|5192.22|1098
1738002900000|2025-01-27 18:35:00|5197.72|5196.22|5194.72|5193.22|5199.22|5197.72|5194.72|5193.22|669
1738003200000|2025-01-27 18:40:00|5195.72|5194.22|5196.72|5195.22|5197.72|5196.22|5194.72|5193.22|1440
1738003500000|2025-01-27 18:45:00|5195.72|5194.22|5194.72|5193.22|5196.72|5195.22|5194.72|5193.22|705
1738003800000|2025-01-27 18:50:00|5193.72|5192.22|5195.72|5194.22|5196.72|5195.22|5193.72|5192.22|373
1738004100000|2025-01-27 18:55:00|5194.72|5193.22|5192.72|5191.22|5195.72|5194.22|5192.72|5191.22|359
1738004400000|2025-01-27 19:00:00|5193.72|5192.22|5195.22|5193.72|5196.72|5195.22|5192.72|5191.22|1240
1738004700000|2025-01-27 19:05:00|5195.72|5194.22|5194.72|5193.22|5195.72|5194.22|5193.72|5192.22|1158
1738005000000|2025-01-27 19:10:00|5193.72|5192.22|5194.72|5193.22|5196.72|5195.22|5193.72|5192.22|670
1738005300000|2025-01-27 19:15:00|5195.72|5194.22|5198.72|5197.22|5198.72|5197.22|5195.72|5194.22|741
1738005600000|2025-01-27 19:20:00|5197.72|5196.22|5199.22|5197.72|5199.72|5198.22|5197.72|5196.22|410
1738005900000|2025-01-27 19:25:00|5198.72|5197.22|5203.72|5202.22|5203.72|5202.22|5198.72|5197.22|796
1738006200000|2025-01-27 19:30:00|5202.72|5201.22|5201.72|5200.22|5202.72|5201.22|5199.72|5198.22|477
1738006500000|2025-01-27 19:35:00|5202.72|5201.22|5200.72|5199.22|5203.72|5202.22|5198.72|5197.22|626
1738006800000|2025-01-27 19:40:00|5199.72|5198.22|5197.72|5196.22|5201.22|5199.72|5196.72|5195.22|377
1738007100000|2025-01-27 19:45:00|5196.72|5195.22|5192.72|5191.22|5197.72|5196.22|5192.72|5191.22|620
1738007400000|2025-01-27 19:50:00|5191.72|5190.22|5192.72|5191.22|5193.72|5192.22|5190.72|5189.22|970
1738007700000|2025-01-27 19:55:00|5191.72|5190.22|5192.72|5191.22|5194.22|5192.72|5191.72|5190.22|227
1738008000000|2025-01-27 20:00:00|5193.72|5192.22|5194.72|5193.22|5195.72|5194.22|5192.72|5191.22|406
1738008300000|2025-01-27 20:05:00|5193.72|5192.22|5195.72|5194.22|5196.72|5195.22|5192.72|5191.22|802
1738008600000|2025-01-27 20:10:00|5196.72|5195.22|5195.72|5194.22|5196.72|5195.22|5194.72|5193.22|671
1738008900000|2025-01-27 20:15:00|5194.72|5193.22|5197.72|5196.22|5198.72|5197.22|5194.72|5193.22|357
1738009200000|2025-01-27 20:20:00|5198.72|5197.22|5200.72|5199.22|5200.72|5199.22|5197.72|5196.22|770
1738009500000|2025-01-27 20:25:00|5200.22|5198.72|5197.72|5196.22|5200.72|5199.22|5197.72|5196.22|396
1738009800000|2025-01-27 20:30:00|5198.72|5197.22|5198.72|5197.22|5198.72|5197.22|5196.72|5195.22|614
1738010100000|2025-01-27 20:35:00|5199.72|5198.22|5201.72|5200.22|5202.72|5201.22|5199.72|5198.22|454
1738010400000|2025-01-27 20:40:00|5202.72|5201.22|5204.72|5203.22|5204.72|5203.22|5201.72|5200.22|533
1738010700000|2025-01-27 20:45:00|5203.72|5202.22|5203.72|5202.22|5205.72|5204.22|5203.72|5202.22|1091
1738011000000|2025-01-27 20:50:00|5202.72|5201.22|5203.72|5202.22|5204.22|5202.72|5202.72|5201.22|1461
1738011300000|2025-01-27 20:55:00|5204.72|5203.22|5210.72|5209.22|5211.72|5210.22|5204.72|5203.22|3990
1738011600000|2025-01-27 21:00:00|5210.77|5207.77|5215.97|5212.97|5217.37|5214.37|5209.07|5206.07|30
1738011900000|2025-01-27 21:05:00|5215.57|5212.57|5212.67|5209.67|5215.57|5212.57|5211.67|5208.67|0
1738012200000|2025-01-27 21:10:00|5212.47|5209.47|5213.07|5210.07|5213.87|5210.87|5211.17|5208.17|0
1738012500000|2025-01-27 21:15:00|5213.18|5210.18|5214.38|5211.38|5214.58|5211.58|5212.68|5209.68|0
1738012800000|2025-01-27 21:20:00|5214.58|5211.58|5215.78|5212.78|5216.48|5213.48|5213.58|5210.58|0
1738013100000|2025-01-27 21:25:00|5215.68|5212.68|5214.98|5211.98|5215.78|5212.78|5214.58|5211.58|0
1738013400000|2025-01-27 21:30:00|5214.88|5211.88|5214.98|5211.98|5215.28|5212.28|5214.28|5211.28|0
1738013700000|2025-01-27 21:35:00|5214.88|5211.88|5214.78|5211.78|5215.08|5212.08|5213.88|5210.88|0
1738014000000|2025-01-27 21:40:00|5214.88|5211.88|5214.38|5211.38|5215.18|5212.18|5214.08|5211.08|0
1738014300000|2025-01-27 21:45:00|5214.28|5211.28|5213.18|5210.18|5214.38|5211.38|5212.68|5209.68|0
1738014600000|2025-01-27 21:50:00|5213.08|5210.08|5212.68|5209.68|5213.38|5210.38|5212.68|5209.68|0
1738014900000|2025-01-27 21:55:00|5212.48|5209.48|5213.38|5210.38|5213.48|5210.48|5212.18|5209.18|0
1738015200000|2025-01-27 22:00:00|5213.77|5210.77|5213.77|5210.77|5214.07|5211.07|5213.27|5210.27|0
1738015500000|2025-01-27 22:05:00|5213.57|5210.57|5213.87|5210.87|5213.87|5210.87|5213.57|5210.57|0
1738015800000|2025-01-27 22:10:00|5213.67|5210.67|5213.57|5210.57|5213.67|5210.67|5213.57|5210.57|0
1738016100000|2025-01-27 22:15:00|5213.9|5210.9|5214.2|5211.2|5214.2|5211.2|5213.9|5210.9|0
1738016400000|2025-01-27 22:20:00|5213.6|5210.6|5214.2|5211.2|5214.2|5211.2|5213.6|5210.6|0
1738016700000|2025-01-27 22:25:00|5214.1|5211.1|5214.3|5211.3|5214.4|5211.4|5214.1|5211.1|0
1738017000000|2025-01-27 22:30:00|5214.5|5211.5|5214.9|5211.9|5214.9|5211.9|5214.2|5211.2|0
1738017300000|2025-01-27 22:35:00|5215|5212|5215.2|5212.2|5215.4|5212.4|5214.9|5211.9|0
1738017600000|2025-01-27 22:40:00|5215.1|5212.1|5215.5|5212.5|5215.7|5212.7|5215.1|5212.1|0
1738017900000|2025-01-27 22:45:00|5215.7|5212.7|5216|5213|5216.1|5213.1|5215.7|5212.7|0
1738018200000|2025-01-27 22:50:00|5215.7|5212.7|5215.9|5212.9|5216.2|5213.2|5215.3|5212.3|0
1738018500000|2025-01-27 22:55:00|5216|5213|5217.7|5214.7|5217.7|5214.7|5216|5213|0
1738018800000|2025-01-27 23:00:00|5219.9|5216.9|5214.3|5211.3|5219.9|5216.9|5213.7|5210.7|0
1738019100000|2025-01-27 23:05:00|5214.2|5211.2|5218.2|5215.2|5218.8|5215.8|5213.4|5210.4|0
1738019400000|2025-01-27 23:10:00|5218.1|5215.1|5214.2|5211.2|5218.2|5215.2|5213.8|5210.8|0
1738019700000|2025-01-27 23:15:00|5213.8|5210.8|5212.6|5209.6|5214|5211|5211.4|5208.4|0
1738020000000|2025-01-27 23:20:00|5212.7|5209.7|5211.2|5208.2|5213.1|5210.1|5203.9|5200.9|0
1738020300000|2025-01-27 23:25:00|5211.4|5208.4|5205.9|5202.9|5211.8|5208.8|5203.7|5200.7|0
1738020600000|2025-01-27 23:30:00|5206.6|5203.6|5205.1|5202.1|5208.1|5205.1|5203.5|5200.5|0
1738020900000|2025-01-27 23:35:00|5204.9|5201.9|5206.7|5203.7|5207.2|5204.2|5204.6|5201.6|0
1738021200000|2025-01-27 23:40:00|5206.8|5203.8|5207.1|5204.1|5208.6|5205.6|5205.7|5202.7|0
1738021500000|2025-01-27 23:45:00|5206.9|5203.9|5206.9|5203.9|5206.9|5203.9|5205.2|5202.2|0
1738021800000|2025-01-27 23:50:00|5207.1|5204.1|5211.1|5208.1|5211.5|5208.5|5207.1|5204.1|0
1738022100000|2025-01-27 23:55:00|5211|5208|5211.2|5208.2|5211.4|5208.4|5210.3|5207.3|0
1738022400000|2025-01-28 00:00:00|5210.7|5207.7|5210.1|5207.1|5212.4|5209.4|5210|5207|0
1738022700000|2025-01-28 00:05:00|5210.3|5207.3|5210.1|5207.1|5211|5208|5208.8|5205.8|0
1738023000000|2025-01-28 00:10:00|5210|5207|5208.6|5205.6|5210.3|5207.3|5207.7|5204.7|0
1738023300000|2025-01-28 00:15:00|5208.4|5205.4|5208.4|5206.4|5209.4|5207.4|5206.4|5203.9|509
1738023600000|2025-01-28 00:20:00|5207.9|5205.9|5205.4|5203.4|5208.9|5206.9|5204.9|5202.9|174
1738023900000|2025-01-28 00:25:00|5204.9|5202.9|5206.4|5204.4|5206.4|5204.4|5204.4|5202.4|36
1738024200000|2025-01-28 00:30:00|5205.9|5203.9|5202.4|5200.4|5206.4|5204.4|5202.4|5200.4|234
1738024500000|2025-01-28 00:35:00|5202.9|5200.9|5205.9|5203.9|5206.4|5204.4|5201.4|5199.4|234
1738024800000|2025-01-28 00:40:00|5206.4|5204.4|5205.9|5203.9|5206.4|5204.4|5204.9|5202.9|27
1738025100000|2025-01-28 00:45:00|5205.4|5203.4|5204.9|5202.9|5205.9|5203.9|5203.4|5201.4|29
1738025400000|2025-01-28 00:50:00|5205.4|5203.4|5201.4|5199.4|5205.9|5203.9|5201.4|5199.4|215
1738025700000|2025-01-28 00:55:00|5200.4|5198.4|5203.4|5201.4|5203.4|5201.4|5200.4|5198.4|146
1738026000000|2025-01-28 01:00:00|5204.4|5202.4|5205.9|5203.9|5206.4|5204.4|5204.4|5202.4|77
1738026300000|2025-01-28 01:05:00|5205.4|5203.4|5206.9|5204.9|5207.4|5205.4|5205.4|5203.4|97
1738026600000|2025-01-28 01:10:00|5206.4|5204.4|5207.4|5205.4|5207.4|5205.4|5205.4|5203.4|53
1738026900000|2025-01-28 01:15:00|5208.4|5206.4|5206.4|5204.4|5208.4|5206.4|5206.4|5204.4|92
1738027200000|2025-01-28 01:20:00|5207.4|5205.4|5207.4|5205.4|5207.4|5205.4|5206.4|5204.4|52
1738027500000|2025-01-28 01:25:00|5207.9|5205.9|5207.4|5205.4|5208.4|5206.4|5206.9|5204.9|51
1738027800000|2025-01-28 01:30:00|5206.4|5204.4|5206.4|5204.4|5207.4|5205.4|5205.4|5203.4|129
1738028100000|2025-01-28 01:35:00|5205.9|5203.9|5207.4|5205.4|5207.4|5205.4|5205.4|5203.4|81
1738028400000|2025-01-28 01:40:00|5206.4|5204.4|5205.4|5203.4|5207.4|5205.4|5205.4|5203.4|42
1738028700000|2025-01-28 01:45:00|5204.4|5202.4|5203.4|5201.4|5204.4|5202.4|5201.4|5199.4|50
1738029000000|2025-01-28 01:50:00|5203.9|5201.9|5205.4|5203.4|5205.4|5203.4|5203.4|5201.4|9
1738029300000|2025-01-28 01:55:00|5206.4|5204.4|5194.4|5192.4|5206.4|5204.4|5192.4|5190.4|328
1738029600000|2025-01-28 02:00:00|5193.4|5191.4|5191.4|5189.4|5195.4|5193.4|5190.4|5188.4|674
1738029900000|2025-01-28 02:05:00|5191.9|5189.9|5196.4|5194.4|5196.4|5194.4|5191.4|5189.4|219
1738030200000|2025-01-28 02:10:00|5196.9|5194.9|5197.4|5195.4|5199.4|5197.4|5196.4|5194.4|78
1738030500000|2025-01-28 02:15:00|5197.9|5195.9|5199.4|5197.4|5201.4|5199.4|5197.9|5195.9|49
1738030800000|2025-01-28 02:20:00|5200.4|5198.4|5199.4|5197.4|5200.4|5198.4|5198.4|5196.4|56
1738031100000|2025-01-28 02:25:00|5200.4|5198.4|5197.4|5195.4|5200.4|5198.4|5197.4|5195.4|74
1738031400000|2025-01-28 02:30:00|5198.4|5196.4|5197.4|5195.4|5198.4|5196.4|5196.4|5194.4|158
1738031700000|2025-01-28 02:35:00|5196.9|5194.9|5195.4|5193.4|5196.9|5194.9|5194.4|5192.4|144
1738032000000|2025-01-28 02:40:00|5194.4|5192.4|5193.4|5191.4|5195.4|5193.4|5192.4|5190.4|119
1738032300000|2025-01-28 02:45:00|5193.9|5191.9|5194.4|5192.4|5195.4|5193.4|5193.4|5191.4|122
1738032600000|2025-01-28 02:50:00|5194.9|5192.9|5196.4|5194.4|5196.4|5194.4|5193.4|5191.4|106
1738032900000|2025-01-28 02:55:00|5197.4|5195.4|5196.9|5194.9|5198.4|5196.4|5196.4|5194.4|109
1738033200000|2025-01-28 03:00:00|5196.4|5194.4|5197.4|5195.4|5197.4|5195.4|5195.9|5193.9|10
1738033500000|2025-01-28 03:05:00|5196.9|5194.9|5198.4|5196.4|5199.4|5197.4|5195.4|5193.4|18
1738033800000|2025-01-28 03:10:00|5198.9|5196.9|5197.9|5195.9|5199.4|5197.4|5197.9|5195.9|37
1738034100000|2025-01-28 03:15:00|5198.4|5196.4|5198.4|5196.4|5198.9|5196.9|5196.9|5194.9|32
1738034400000|2025-01-28 03:20:00|5199.4|5197.4|5198.4|5196.4|5199.4|5197.4|5198.4|5196.4|60
1738034700000|2025-01-28 03:25:00|5197.9|5195.9|5199.4|5197.4|5199.4|5197.4|5197.4|5195.4|42
1738035000000|2025-01-28 03:30:00|5199.9|5197.9|5199.9|5197.9|5201.4|5199.4|5199.4|5197.4|50
1738035300000|2025-01-28 03:35:00|5199.4|5197.4|5197.4|5195.4|5199.4|5197.4|5197.4|5195.4|10
1738035600000|2025-01-28 03:40:00|5196.4|5194.4|5196.4|5194.4|5196.4|5194.4|5196.4|5194.4|5
1738035900000|2025-01-28 03:45:00|5197.4|5195.4|5196.4|5194.4|5197.4|5195.4|5196.4|5194.4|36
1738036200000|2025-01-28 03:50:00|5197.4|5195.4|5195.4|5193.4|5198.4|5196.4|5195.4|5193.4|51
1738036500000|2025-01-28 03:55:00|5196.4|5194.4|5197.4|5195.4|5197.4|5195.4|5196.4|5194.4|35
1738036800000|2025-01-28 04:00:00|5196.4|5194.4|5195.4|5193.4|5196.4|5194.4|5194.4|5192.4|35
1738037100000|2025-01-28 04:05:00|5196.4|5194.4|5196.4|5194.4|5197.4|5195.4|5196.4|5194.4|40
1738037400000|2025-01-28 04:10:00|5197.4|5195.4|5197.4|5195.4|5198.4|5196.4|5196.9|5194.9|44
1738037700000|2025-01-28 04:15:00|5196.4|5194.4|5196.4|5194.4|5197.4|5195.4|5196.4|5194.4|47
1738038000000|2025-01-28 04:20:00|5195.4|5193.4|5196.4|5194.4|5196.4|5194.4|5195.4|5193.4|114
1738038300000|2025-01-28 04:25:00|5195.9|5193.9|5195.9|5193.9|5196.4|5194.4|5195.4|5193.4|93
1738038600000|2025-01-28 04:30:00|5196.4|5194.4|5197.4|5195.4|5198.4|5196.4|5195.4|5193.4|30
1738038900000|2025-01-28 04:35:00|5197.9|5195.9|5198.4|5196.4|5198.4|5196.4|5197.4|5195.4|19
1738039200000|2025-01-28 04:40:00|5198.9|5196.9|5198.4|5196.4|5199.4|5197.4|5198.4|5196.4|9
1738039500000|2025-01-28 04:45:00|5198.9|5196.9|5198.4|5196.4|5199.4|5197.4|5198.4|5196.4|14
1738039800000|2025-01-28 04:50:00|5199.4|5197.4|5198.4|5196.4|5199.4|5197.4|5198.4|5196.4|24
1738040100000|2025-01-28 04:55:00|5199.4|5197.4|5199.9|5197.9|5200.4|5198.4|5198.9|5196.9|83
1738040400000|2025-01-28 05:00:00|5199.4|5197.4|5202.9|5200.9|5212.4|5210.4|5198.4|5196.4|941
1738040700000|2025-01-28 05:05:00|5202.4|5200.4|5198.4|5196.4|5203.4|5201.4|5197.4|5195.4|170
1738041000000|2025-01-28 05:10:00|5197.4|5195.4|5193.4|5191.4|5197.4|5195.4|5193.4|5191.4|193
1738041300000|2025-01-28 05:15:00|5192.4|5190.4|5192.4|5190.4|5193.4|5191.4|5191.4|5189.4|117
1738041600000|2025-01-28 05:20:00|5191.9|5189.9|5193.4|5191.4|5193.9|5191.9|5191.4|5189.4|145
1738041900000|2025-01-28 05:25:00|5192.4|5190.4|5194.4|5192.4|5194.4|5192.4|5192.4|5190.4|210
1738042200000|2025-01-28 05:30:00|5195.4|5193.4|5194.4|5192.4|5196.4|5194.4|5194.4|5192.4|103
1738042500000|2025-01-28 05:35:00|5193.9|5191.9|5190.4|5188.4|5195.4|5193.4|5190.4|5188.4|391
1738042800000|2025-01-28 05:40:00|5191.4|5189.4|5187.9|5185.9|5191.4|5189.4|5187.4|5185.4|409
1738043100000|2025-01-28 05:45:00|5188.4|5186.4|5186.4|5184.4|5189.4|5187.4|5184.4|5182.4|462
1738043400000|2025-01-28 05:50:00|5186.9|5184.9|5187.4|5185.4|5187.4|5185.4|5186.4|5184.4|185
1738043700000|2025-01-28 05:55:00|5188.4|5186.4|5189.9|5187.9|5190.4|5188.4|5187.9|5185.9|341
1738044000000|2025-01-28 06:00:00|5190.4|5188.4|5193.9|5191.9|5194.4|5192.4|5189.4|5187.4|317
1738044300000|2025-01-28 06:05:00|5194.4|5192.4|5194.4|5192.4|5194.4|5192.4|5193.4|5191.4|11
1738044600000|2025-01-28 06:10:00|5194.9|5192.9|5194.9|5192.9|5195.9|5193.9|5194.4|5192.4|74
1738044900000|2025-01-28 06:15:00|5195.4|5193.4|5195.9|5193.9|5195.9|5193.9|5195.4|5193.4|12
1738045200000|2025-01-28 06:20:00|5195.4|5193.4|5194.4|5192.4|5196.4|5194.4|5193.9|5191.9|217
1738045500000|2025-01-28 06:25:00|5193.9|5191.9|5190.4|5188.4|5193.9|5191.9|5190.4|5188.4|244
1738045800000|2025-01-28 06:30:00|5190.9|5188.9|5192.4|5190.4|5193.4|5191.4|5190.9|5188.9|492
1738046100000|2025-01-28 06:35:00|5192.9|5190.9|5189.4|5187.4|5192.9|5190.9|5189.4|5187.4|199
1738046400000|2025-01-28 06:40:00|5188.4|5186.4|5188.4|5186.4|5189.4|5187.4|5188.4|5186.4|275
1738046700000|2025-01-28 06:45:00|5187.9|5185.9|5186.4|5184.4|5188.4|5186.4|5185.4|5183.4|246
1738047000000|2025-01-28 06:50:00|5186.9|5184.9|5190.4|5188.4|5190.4|5188.4|5186.4|5184.4|416
1738047300000|2025-01-28 06:55:00|5190.9|5188.9|5190.4|5188.4|5192.4|5190.4|5188.4|5186.4|345
1738047600000|2025-01-28 07:00:00|5190.15|5188.65|5188.15|5186.65|5193.15|5191.65|5184.15|5182.65|1673
1738047900000|2025-01-28 07:05:00|5189.15|5187.65|5191.15|5189.65|5193.15|5191.65|5187.15|5185.65|1056
1738048200000|2025-01-28 07:10:00|5192.15|5190.65|5192.15|5190.65|5195.15|5193.65|5191.15|5189.65|833
1738048500000|2025-01-28 07:15:00|5191.15|5189.65|5196.15|5194.65|5196.15|5194.65|5190.15|5188.65|926
1738048800000|2025-01-28 07:20:00|5195.15|5193.65|5199.15|5197.65|5202.15|5200.65|5195.15|5193.65|1377
1738049100000|2025-01-28 07:25:00|5198.15|5196.65|5199.15|5197.65|5203.15|5201.65|5198.15|5196.65|850
1738049400000|2025-01-28 07:30:00|5198.65|5197.15|5202.15|5200.65|5202.15|5200.65|5196.15|5194.65|955
1738049700000|2025-01-28 07:35:00|5201.65|5200.15|5200.15|5198.65|5202.15|5200.65|5198.15|5196.65|1950
1738050000000|2025-01-28 07:40:00|5199.15|5197.65|5201.15|5199.65|5203.15|5201.65|5198.15|5196.65|806
1738050300000|2025-01-28 07:45:00|5201.65|5200.15|5198.15|5196.65|5202.65|5201.15|5197.15|5195.65|984
1738050600000|2025-01-28 07:50:00|5197.15|5195.65|5197.15|5195.65|5198.15|5196.65|5195.15|5193.65|589
1738050900000|2025-01-28 07:55:00|5196.65|5195.15|5200.15|5198.65|5201.15|5199.65|5196.15|5194.65|1162
1738051200000|2025-01-28 08:00:00|5201.15|5199.65|5196.15|5194.65|5202.15|5200.65|5195.15|5193.65|6477
1738051500000|2025-01-28 08:05:00|5197.15|5195.65|5194.15|5192.65|5197.15|5195.65|5191.15|5189.65|5298
1738051800000|2025-01-28 08:10:00|5193.15|5191.65|5188.15|5186.65|5196.15|5194.65|5188.15|5186.65|3851
1738052100000|2025-01-28 08:15:00|5187.15|5185.65|5189.15|5187.65|5189.15|5187.65|5183.15|5181.65|5361
1738052400000|2025-01-28 08:20:00|5189.65|5188.15|5190.15|5188.65|5192.15|5190.65|5185.15|5183.65|3091
1738052700000|2025-01-28 08:25:00|5191.15|5189.65|5182.15|5180.65|5194.15|5192.65|5181.15|5179.65|4628
1738053000000|2025-01-28 08:30:00|5183.65|5182.15|5188.15|5186.65|5189.15|5187.65|5183.15|5181.65|3346
1738053300000|2025-01-28 08:35:00|5187.65|5186.15|5181.15|5179.65|5187.65|5186.15|5181.15|5179.65|2088
1738053600000|2025-01-28 08:40:00|5181.43|5179.93|5184.43|5182.93|5185.43|5183.93|5180.43|5178.93|2872
1738053900000|2025-01-28 08:45:00|5185.43|5183.93|5186.43|5184.93|5187.43|5185.93|5183.43|5181.93|2858
1738054200000|2025-01-28 08:50:00|5185.43|5183.93|5184.43|5182.93|5188.43|5186.93|5184.43|5182.93|2472
1738054500000|2025-01-28 08:55:00|5184.93|5183.43|5191.43|5189.93|5192.43|5190.93|5184.43|5182.93|2699
1738054800000|2025-01-28 09:00:00|5192.43|5190.93|5195.43|5193.93|5195.43|5193.93|5190.43|5188.93|1979
1738055100000|2025-01-28 09:05:00|5194.43|5192.93|5199.43|5197.93|5199.43|5197.93|5194.43|5192.93|2084
1738055400000|2025-01-28 09:10:00|5198.43|5196.93|5201.43|5199.93|5201.43|5199.93|5197.43|5195.93|2838
1738055700000|2025-01-28 09:15:00|5202.43|5200.93|5205.43|5203.93|5207.43|5205.93|5202.43|5200.93|4286
1738056000000|2025-01-28 09:20:00|5204.43|5202.93|5205.43|5203.93|5206.43|5204.93|5204.43|5202.93|1532
1738056300000|2025-01-28 09:25:00|5206.43|5204.93|5205.43|5203.93|5209.43|5207.93|5204.43|5202.93|3044
1738056600000|2025-01-28 09:30:00|5204.43|5202.93|5202.43|5200.93|5204.43|5202.93|5201.43|5199.93|7210
1738056900000|2025-01-28 09:35:00|5201.93|5200.43|5206.43|5204.93|5207.43|5205.93|5201.43|5199.93|1222
1738057200000|2025-01-28 09:40:00|5207.43|5205.93|5208.43|5206.93|5209.43|5207.93|5207.43|5205.93|1618
1738057500000|2025-01-28 09:45:00|5207.43|5205.93|5208.43|5206.93|5209.43|5207.93|5206.43|5204.93|1541
1738057800000|2025-01-28 09:50:00|5209.43|5207.93|5209.43|5207.93|5209.43|5207.93|5208.43|5206.93|1638
1738058100000|2025-01-28 09:55:00|5208.43|5206.93|5209.43|5207.93|5210.43|5208.93|5207.43|5205.93|1816
1738058400000|2025-01-28 10:00:00|5208.43|5206.93|5211.43|5209.93|5212.43|5210.93|5208.43|5206.93|1789
1738058700000|2025-01-28 10:05:00|5212.43|5210.93|5215.43|5213.93|5216.43|5214.93|5211.43|5209.93|4139
1738059000000|2025-01-28 10:10:00|5214.43|5212.93|5212.43|5210.93|5216.43|5214.93|5212.43|5210.93|1717
1738059300000|2025-01-28 10:15:00|5213.43|5211.93|5213.43|5211.93|5214.43|5212.93|5211.43|5209.93|3782
1738059600000|2025-01-28 10:20:00|5212.43|5210.93|5210.43|5208.93|5213.43|5211.93|5210.43|5208.93|1681
1738059900000|2025-01-28 10:25:00|5211.43|5209.93|5212.43|5210.93|5212.43|5210.93|5211.43|5209.93|1015
1738060200000|2025-01-28 10:30:00|5213.43|5211.93|5214.43|5212.93|5215.43|5213.93|5212.43|5210.93|1568
1738060500000|2025-01-28 10:35:00|5215.43|5213.93|5214.43|5212.93|5215.43|5213.93|5212.43|5210.93|1300
1738060800000|2025-01-28 10:40:00|5215.43|5213.93|5214.43|5212.93|5215.43|5213.93|5213.43|5211.93|870
1738061100000|2025-01-28 10:45:00|5213.43|5211.93|5212.43|5210.93|5215.43|5213.93|5212.43|5210.93|2013
1738061400000|2025-01-28 10:50:00|5213.43|5211.93|5214.43|5212.93|5215.43|5213.93|5212.93|5211.43|2636
1738061700000|2025-01-28 10:55:00|5215.43|5213.93|5213.43|5211.93|5215.43|5213.93|5213.43|5211.93|1068
1738062000000|2025-01-28 11:00:00|5214.43|5212.93|5214.43|5212.93|5216.43|5214.93|5213.43|5211.93|2469
1738062300000|2025-01-28 11:05:00|5214.93|5213.43|5215.43|5213.93|5215.43|5213.93|5212.43|5210.93|1179
1738062600000|2025-01-28 11:10:00|5216.43|5214.93|5217.43|5215.93|5218.43|5216.93|5216.43|5214.93|2746
1738062900000|2025-01-28 11:15:00|5216.43|5214.93|5215.43|5213.93|5217.43|5215.93|5214.43|5212.93|807
1738063200000|2025-01-28 11:20:00|5214.43|5212.93|5212.43|5210.93|5214.43|5212.93|5212.43|5210.93|831
1738063500000|2025-01-28 11:25:00|5213.43|5211.93|5213.43|5211.93|5216.43|5214.93|5213.43|5211.93|2983
1738063800000|2025-01-28 11:30:00|5214.43|5212.93|5212.43|5210.93|5215.43|5213.93|5212.43|5210.93|1942
1738064100000|2025-01-28 11:35:00|5211.43|5209.93|5213.43|5211.93|5214.43|5212.93|5210.43|5208.93|1843
1738064400000|2025-01-28 11:40:00|5212.43|5210.93|5213.43|5211.93|5213.43|5211.93|5212.43|5210.93|1684
1738064700000|2025-01-28 11:45:00|5212.43|5210.93|5214.43|5212.93|5214.43|5212.93|5212.43|5210.93|1505
1738065000000|2025-01-28 11:50:00|5213.43|5211.93|5211.43|5209.93|5214.43|5212.93|5210.43|5208.93|1625
1738065300000|2025-01-28 11:55:00|5210.43|5208.93|5210.43|5208.93|5212.43|5210.93|5210.43|5208.93|1730
1738065600000|2025-01-28 12:00:00|5211.43|5209.93|5208.43|5206.93|5211.43|5209.93|5207.43|5205.93|1536
1738065900000|2025-01-28 12:05:00|5207.43|5205.93|5207.43|5205.93|5209.43|5207.93|5207.43|5205.93|902
1738066200000|2025-01-28 12:10:00|5208.43|5206.93|5206.43|5204.93|5208.43|5206.93|5205.43|5203.93|1438
1738066500000|2025-01-28 12:15:00|5205.43|5203.93|5205.43|5203.93|5205.43|5203.93|5204.43|5202.93|1610
1738066800000|2025-01-28 12:20:00|5206.43|5204.93|5208.43|5206.93|5208.43|5206.93|5205.43|5203.93|1028
1738067100000|2025-01-28 12:25:00|5207.43|5205.93|5208.43|5206.93|5209.43|5207.93|5207.43|5205.93|766
1738067400000|2025-01-28 12:30:00|5209.43|5207.93|5212.43|5210.93|5212.43|5210.93|5209.43|5207.93|2613
1738067700000|2025-01-28 12:35:00|5211.43|5209.93|5214.43|5212.93|5215.43|5213.93|5211.43|5209.93|1697
1738068000000|2025-01-28 12:40:00|5213.99|5212.49|5217.99|5216.49|5217.99|5216.49|5213.99|5212.49|1832
1738068300000|2025-01-28 12:45:00|5216.99|5215.49|5213.99|5212.49|5217.99|5216.49|5213.99|5212.49|2672
1738068600000|2025-01-28 12:50:00|5214.99|5213.49|5215.99|5214.49|5216.99|5215.49|5213.99|5212.49|1067
1738068900000|2025-01-28 12:55:00|5214.99|5213.49|5215.99|5214.49|5216.99|5215.49|5214.99|5213.49|671
1738069200000|2025-01-28 13:00:00|5216.99|5215.49|5214.99|5213.49|5217.99|5216.49|5214.99|5213.49|1147
1738069500000|2025-01-28 13:05:00|5213.99|5212.49|5213.99|5212.49|5214.99|5213.49|5212.99|5211.49|711
1738069800000|2025-01-28 13:10:00|5212.99|5211.49|5213.99|5212.49|5213.99|5212.49|5211.99|5210.49|2995
1738070100000|2025-01-28 13:15:00|5211.99|5210.49|5213.99|5212.49|5213.99|5212.49|5209.99|5208.49|3185
1738070400000|2025-01-28 13:20:00|5214.99|5213.49|5216.99|5215.49|5216.99|5215.49|5213.99|5212.49|1549
1738070700000|2025-01-28 13:25:00|5217.99|5216.49|5217.99|5216.49|5217.99|5216.49|5216.99|5215.49|3164
1738071000000|2025-01-28 13:30:00|5218.99|5217.49|5213.99|5212.49|5218.99|5217.49|5212.99|5211.49|4549
1738071300000|2025-01-28 13:35:00|5212.99|5211.49|5214.99|5213.49|5215.99|5214.49|5211.99|5210.49|2491
1738071600000|2025-01-28 13:40:00|5215.99|5214.49|5215.99|5214.49|5215.99|5214.49|5213.99|5212.49|1927
1738071900000|2025-01-28 13:45:00|5216.99|5215.49|5217.99|5216.49|5218.99|5217.49|5216.99|5215.49|1828
1738072200000|2025-01-28 13:50:00|5216.99|5215.49|5216.99|5215.49|5218.99|5217.49|5216.99|5215.49|1483
1738072500000|2025-01-28 13:55:00|5215.99|5214.49|5219.99|5218.49|5219.99|5218.49|5215.99|5214.49|1794
1738072800000|2025-01-28 14:00:00|5218.99|5217.49|5218.99|5217.49|5220.99|5219.49|5217.99|5216.49|2584
1738073100000|2025-01-28 14:05:00|5217.99|5216.49|5211.99|5210.49|5218.99|5217.49|5210.99|5209.49|3529
1738073400000|2025-01-28 14:10:00|5210.99|5209.49|5209.99|5208.49|5211.99|5210.49|5208.99|5207.49|2625
1738073700000|2025-01-28 14:15:00|5208.99|5207.49|5211.99|5210.49|5212.99|5211.49|5208.99|5207.49|1702
1738074000000|2025-01-28 14:20:00|5212.99|5211.49|5213.99|5212.49|5213.99|5212.49|5211.99|5210.49|1695
1738074300000|2025-01-28 14:25:00|5214.99|5213.49|5215.99|5214.49|5215.99|5214.49|5213.99|5212.49|2984
1738074600000|2025-01-28 14:30:00|5214.99|5213.49|5207.99|5206.49|5215.99|5214.49|5207.99|5206.49|4163
1738074900000|2025-01-28 14:35:00|5206.99|5205.49|5202.99|5201.49|5206.99|5205.49|5200.99|5199.49|4053
1738075200000|2025-01-28 14:40:00|5203.99|5202.49|5200.99|5199.49|5207.99|5206.49|5199.99|5198.49|4281
1738075500000|2025-01-28 14:45:00|5201.99|5200.49|5197.99|5196.49|5202.99|5201.49|5196.99|5195.49|4231
1738075800000|2025-01-28 14:50:00|5198.99|5197.49|5202.99|5201.49|5203.99|5202.49|5196.99|5195.49|6445
1738076100000|2025-01-28 14:55:00|5203.99|5202.49|5203.99|5202.49|5203.99|5202.49|5200.99|5199.49|3201
1738076400000|2025-01-28 15:00:00|5204.99|5203.49|5204.99|5203.49|5205.99|5204.49|5203.99|5202.49|2851
1738076700000|2025-01-28 15:05:00|5203.99|5202.49|5202.99|5201.49|5206.99|5205.49|5202.99|5201.49|3375
1738077000000|2025-01-28 15:10:00|5202.87|5201.37|5202.87|5201.37|5203.87|5202.37|5201.87|5200.37|2522
1738077300000|2025-01-28 15:15:00|5201.87|5200.37|5203.87|5202.37|5204.87|5203.37|5200.87|5199.37|2344
1738077600000|2025-01-28 15:20:00|5204.87|5203.37|5209.87|5208.37|5209.87|5208.37|5203.87|5202.37|3338
1738077900000|2025-01-28 15:25:00|5208.87|5207.37|5207.87|5206.37|5210.87|5209.37|5207.87|5206.37|5610
1738078200000|2025-01-28 15:30:00|5206.87|5205.37|5207.87|5206.37|5209.87|5208.37|5206.87|5205.37|4423
1738078500000|2025-01-28 15:35:00|5206.87|5205.37|5208.87|5207.37|5209.87|5208.37|5205.87|5204.37|6803
1738078800000|2025-01-28 15:40:00|5207.87|5206.37|5206.87|5205.37|5207.87|5206.37|5204.87|5203.37|4223
1738079100000|2025-01-28 15:45:00|5207.87|5206.37|5211.87|5210.37|5211.87|5210.37|5205.87|5204.37|4332
1738079400000|2025-01-28 15:50:00|5210.87|5209.37|5208.87|5207.37|5212.87|5211.37|5208.87|5207.37|3281
1738079700000|2025-01-28 15:55:00|5207.87|5206.37|5211.87|5210.37|5211.87|5210.37|5206.87|5205.37|3027
1738080000000|2025-01-28 16:00:00|5212.87|5211.37|5211.87|5210.37|5212.87|5211.37|5209.87|5208.37|11265
1738080300000|2025-01-28 16:05:00|5212.87|5211.37|5210.87|5209.37|5212.87|5211.37|5209.87|5208.37|3593
1738080600000|2025-01-28 16:10:00|5211.87|5210.37|5206.87|5205.37|5212.87|5211.37|5206.87|5205.37|4513
1738080900000|2025-01-28 16:15:00|5207.87|5206.37|5204.87|5203.37|5207.87|5206.37|5203.87|5202.37|6821
1738081200000|2025-01-28 16:20:00|5205.87|5204.37|5203.87|5202.37|5207.87|5206.37|5202.87|5201.37|9049
1738081500000|2025-01-28 16:25:00|5202.87|5201.37|5202.87|5201.37|5203.87|5202.37|5201.87|5200.37|13152
1738081800000|2025-01-28 16:30:00|5201.87|5200.37|5197.87|5196.37|5202.87|5201.37|5197.87|5196.37|31818
1738082100000|2025-01-28 16:35:00|5198.87|5197.37|5199.87|5198.37|5200.87|5199.37|5196.87|5195.37|22295
1738082400000|2025-01-28 16:40:00|5198.87|5197.37|5182.87|5181.37|5198.87|5197.37|5178.87|5177.37|32069
1738082700000|2025-01-28 16:45:00|5181.87|5180.37|5181.87|5180.37|5186.87|5185.37|5175.87|5174.37|15799
1738083000000|2025-01-28 16:50:00|5180.87|5179.37|5178.87|5177.37|5181.87|5180.37|5171.87|5170.37|9343
1738083300000|2025-01-28 16:55:00|5179.37|5177.87|5181.87|5180.37|5183.87|5182.37|5178.87|5177.37|3628
1738083600000|2025-01-28 17:00:00|5182.37|5180.87|5182.87|5181.37|5183.87|5182.37|5181.87|5180.37|1622
1738083900000|2025-01-28 17:05:00|5183.87|5182.37|5188.87|5187.37|5188.87|5187.37|5183.87|5182.37|2919
1738084200000|2025-01-28 17:10:00|5189.87|5188.37|5188.87|5187.37|5190.87|5189.37|5187.87|5186.37|3869
1738084500000|2025-01-28 17:15:00|5187.87|5186.37|5187.87|5186.37|5188.87|5187.37|5186.87|5185.37|2210
1738084800000|2025-01-28 17:20:00|5187.37|5185.87|5191.87|5190.37|5191.87|5190.37|5186.87|5185.37|1013
1738085100000|2025-01-28 17:25:00|5192.87|5191.37|5194.87|5193.37|5195.87|5194.37|5191.87|5190.37|3787
1738085400000|2025-01-28 17:30:00|5195.87|5194.37|5198.87|5197.37|5200.87|5199.37|5193.87|5192.37|2671
1738085700000|2025-01-28 17:35:00|5199.37|5197.87|5197.87|5196.37|5200.87|5199.37|5196.87|5195.37|801
1738086000000|2025-01-28 17:40:00|5198.87|5197.37|5196.87|5195.37|5199.87|5198.37|5196.87|5195.37|963
1738086300000|2025-01-28 17:45:00|5197.87|5196.37|5196.87|5195.37|5197.87|5196.37|5194.87|5193.37|2235
1738086600000|2025-01-28 17:50:00|5197.87|5196.37|5198.87|5197.37|5199.87|5198.37|5196.87|5195.37|792
1738086900000|2025-01-28 17:55:00|5199.87|5198.37|5198.87|5197.37|5199.87|5198.37|5197.87|5196.37|831
1738087200000|2025-01-28 18:00:00|5199.87|5198.37|5199.87|5198.37|5200.87|5199.37|5198.87|5197.37|531
1738087500000|2025-01-28 18:05:00|5200.87|5199.37|5200.87|5199.37|5202.87|5201.37|5200.87|5199.37|683
1738087800000|2025-01-28 18:10:00|5201.87|5200.37|5200.87|5199.37|5201.87|5200.37|5199.87|5198.37|586
1738088100000|2025-01-28 18:15:00|5199.87|5198.37|5203.87|5202.37|5203.87|5202.37|5199.87|5198.37|646
1738088400000|2025-01-28 18:20:00|5202.87|5201.37|5199.87|5198.37|5202.87|5201.37|5199.87|5198.37|494
1738088700000|2025-01-28 18:25:00|5200.87|5199.37|5197.87|5196.37|5200.87|5199.37|5197.87|5196.37|274
1738089000000|2025-01-28 18:30:00|5198.37|5196.87|5200.87|5199.37|5200.87|5199.37|5198.37|5196.87|258
1738089300000|2025-01-28 18:35:00|5199.87|5198.37|5198.87|5197.37|5201.87|5200.37|5197.87|5196.37|1323
1738089600000|2025-01-28 18:40:00|5197.87|5196.37|5198.87|5197.37|5201.87|5200.37|5196.87|5195.37|1914
1738089900000|2025-01-28 18:45:00|5198.37|5196.87|5199.87|5198.37|5199.87|5198.37|5197.87|5196.37|435
1738090200000|2025-01-28 18:50:00|5200.87|5199.37|5200.87|5199.37|5201.87|5200.37|5200.87|5199.37|204
1738090500000|2025-01-28 18:55:00|5199.87|5198.37|5198.87|5197.37|5200.87|5199.37|5198.87|5197.37|146
1738090800000|2025-01-28 19:00:00|5199.87|5198.37|5196.87|5195.37|5199.87|5198.37|5196.87|5195.37|245
1738091100000|2025-01-28 19:05:00|5197.87|5196.37|5196.87|5195.37|5197.87|5196.37|5195.87|5194.37|131
1738091400000|2025-01-28 19:10:00|5195.87|5194.37|5196.87|5195.37|5197.87|5196.37|5195.87|5194.37|94
1738091700000|2025-01-28 19:15:00|5197.87|5196.37|5197.87|5196.37|5197.87|5196.37|5196.87|5195.37|123
1738092000000|2025-01-28 19:20:00|5198.87|5197.37|5198.87|5197.37|5198.87|5197.37|5197.87|5196.37|48
1738092300000|2025-01-28 19:25:00|5198.37|5196.87|5199.87|5198.37|5199.87|5198.37|5197.87|5196.37|173
1738092600000|2025-01-28 19:30:00|5200.87|5199.37|5200.87|5199.37|5201.87|5200.37|5200.87|5199.37|122
1738092900000|2025-01-28 19:35:00|5201.87|5200.37|5201.87|5200.37|5202.87|5201.37|5200.87|5199.37|58
1738093200000|2025-01-28 19:40:00|5202.37|5200.87|5204.87|5203.37|5204.87|5203.37|5202.37|5200.87|348
1738093500000|2025-01-28 19:45:00|5205.87|5204.37|5207.87|5206.37|5207.87|5206.37|5204.87|5203.37|321
1738093800000|2025-01-28 19:50:00|5208.87|5207.37|5209.87|5208.37|5210.37|5208.87|5208.87|5207.37|1440
1738094100000|2025-01-28 19:55:00|5210.87|5209.37|5210.87|5209.37|5211.87|5210.37|5210.87|5209.37|929
1738094400000|2025-01-28 20:00:00|5209.87|5208.37|5208.87|5207.37|5210.87|5209.37|5208.87|5207.37|528
1738094700000|2025-01-28 20:05:00|5209.87|5208.37|5208.87|5207.37|5209.87|5208.37|5208.87|5207.37|121
1738095000000|2025-01-28 20:10:00|5209.87|5208.37|5209.87|5208.37|5210.87|5209.37|5209.87|5208.37|144
1738095300000|2025-01-28 20:15:00|5208.87|5207.37|5210.87|5209.37|5211.87|5210.37|5208.87|5207.37|169
1738095600000|2025-01-28 20:20:00|5210.37|5208.87|5210.87|5209.37|5212.87|5211.37|5210.37|5208.87|886
1738095900000|2025-01-28 20:25:00|5209.87|5208.37|5209.87|5208.37|5210.87|5209.37|5208.87|5207.37|231
1738096200000|2025-01-28 20:30:00|5208.87|5207.37|5208.87|5207.37|5208.87|5207.37|5208.87|5207.37|428
1738096500000|2025-01-28 20:35:00|5207.87|5206.37|5205.87|5204.37|5207.87|5206.37|5204.87|5203.37|935
1738096800000|2025-01-28 20:40:00|5206.87|5205.37|5207.87|5206.37|5207.87|5206.37|5206.87|5205.37|405
1738097100000|2025-01-28 20:45:00|5206.87|5205.37|5207.87|5206.37|5207.87|5206.37|5206.87|5205.37|500
1738097400000|2025-01-28 20:50:00|5206.87|5205.37|5207.87|5206.37|5208.87|5207.37|5205.87|5204.37|1394
1738097700000|2025-01-28 20:55:00|5206.87|5205.37|5206.87|5205.37|5207.87|5206.37|5205.87|5204.37|1441
1738098000000|2025-01-28 21:00:00|5206.62|5203.62|5203.82|5200.82|5206.62|5203.62|5202.32|5199.32|3
1738098300000|2025-01-28 21:05:00|5204.02|5201.02|5204.22|5201.22|5204.52|5201.52|5203.62|5200.62|0
1738098600000|2025-01-28 21:10:00|5204.02|5201.02|5203.82|5200.82|5204.02|5201.02|5203.02|5200.02|0
1738098900000|2025-01-28 21:15:00|5203.63|5200.63|5204.03|5201.03|5204.23|5201.23|5203.13|5200.13|0
1738099200000|2025-01-28 21:20:00|5204.13|5201.13|5203.13|5200.13|5204.23|5201.23|5203.13|5200.13|0
1738099500000|2025-01-28 21:25:00|5203.23|5200.23|5202.83|5199.83|5203.53|5200.53|5202.83|5199.83|0
1738099800000|2025-01-28 21:30:00|5202.73|5199.73|5202.83|5199.83|5203.03|5200.03|5202.43|5199.43|0
1738100100000|2025-01-28 21:35:00|5202.93|5199.93|5203.13|5200.13|5203.53|5200.53|5202.33|5199.33|0
1738100400000|2025-01-28 21:40:00|5203.33|5200.33|5203.13|5200.13|5203.43|5200.43|5202.83|5199.83|0
1738100700000|2025-01-28 21:45:00|5203.03|5200.03|5203.63|5200.63|5203.63|5200.63|5203.03|5200.03|0
1738101000000|2025-01-28 21:50:00|5203.53|5200.53|5203.13|5200.13|5203.73|5200.73|5203.13|5200.13|0
1738101300000|2025-01-28 21:55:00|5203.33|5200.33|5203.13|5200.13|5203.33|5200.33|5202.43|5199.43|0
1738101600000|2025-01-28 22:00:00|5203.02|5200.02|5203.12|5200.12|5203.22|5200.22|5203.02|5200.02|0
1738101900000|2025-01-28 22:05:00|5203.22|5200.22|5203.02|5200.02|5203.22|5200.22|5203.02|5200.02|0
1738102200000|2025-01-28 22:10:00|5203.12|5200.12|5203.02|5200.02|5203.12|5200.12|5202.92|5199.92|0
1738102500000|2025-01-28 22:15:00|5203.12|5200.12|5203.12|5200.12|5203.22|5200.22|5203.12|5200.12|0
1738102800000|2025-01-28 22:20:00|5203.22|5200.22|5203.12|5200.12|5203.22|5200.22|5203.12|5200.12|0
1738103100000|2025-01-28 22:25:00|5203.22|5200.22|5203.3|5200.3|5203.6|5200.6|5203.22|5200.22|0
1738103700000|2025-01-28 22:35:00|5203.5|5200.5|5203.4|5200.4|5203.5|5200.5|5203.2|5200.2|0
1738104000000|2025-01-28 22:40:00|5203.3|5200.3|5203.3|5200.3|5203.3|5200.3|5203.2|5200.2|0
1738104300000|2025-01-28 22:45:00|5203.4|5200.4|5203.3|5200.3|5203.4|5200.4|5203.2|5200.2|0
1738104600000|2025-01-28 22:50:00|5203.2|5200.2|5203.3|5200.3|5203.3|5200.3|5203.2|5200.2|0
1738104900000|2025-01-28 22:55:00|5203.4|5200.4|5203|5200|5203.4|5200.4|5203|5200|0
1738105200000|2025-01-28 23:00:00|5203.3|5200.3|5201.8|5198.8|5203.3|5200.3|5200.5|5197.5|0
1738105500000|2025-01-28 23:05:00|5202|5199|5202.2|5199.2|5202.3|5199.3|5201.7|5198.7|0
1738105800000|2025-01-28 23:10:00|5202.1|5199.1|5202.5|5199.5|5202.6|5199.6|5201.7|5198.7|0
1738106100000|2025-01-28 23:15:00|5202.4|5199.4|5205|5202|5205.8|5202.8|5202.3|5199.3|0
1738106400000|2025-01-28 23:20:00|5204.9|5201.9|5203.7|5200.7|5205.3|5202.3|5203.3|5200.3|0
1738106700000|2025-01-28 23:25:00|5203.4|5200.4|5204.4|5201.4|5204.4|5201.4|5203|5200|0
1738107000000|2025-01-28 23:30:00|5204.2|5201.2|5202.4|5199.4|5204.2|5201.2|5202.3|5199.3|0
1738107300000|2025-01-28 23:35:00|5202.3|5199.3|5202.3|5199.3|5203|5200|5202.2|5199.2|0
1738107600000|2025-01-28 23:40:00|5202.2|5199.2|5202.7|5199.7|5202.7|5199.7|5201.7|5198.7|0
1738107900000|2025-01-28 23:45:00|5202.6|5199.6|5202.3|5199.3|5203.4|5200.4|5202.2|5199.2|0
1738108200000|2025-01-28 23:50:00|5202.2|5199.2|5201.8|5198.8|5202.6|5199.6|5201.7|5198.7|0
1738108500000|2025-01-28 23:55:00|5202.2|5199.2|5201.1|5198.1|5202.7|5199.7|5200.6|5197.6|0
1738108800000|2025-01-29 00:00:00|5201.3|5198.3|5203.5|5200.5|5203.7|5200.7|5200.3|5197.3|0
1738109100000|2025-01-29 00:05:00|5203.4|5200.4|5203.4|5200.4|5205.1|5202.1|5203.2|5200.2|0
1738109400000|2025-01-29 00:10:00|5203.5|5200.5|5202.5|5199.5|5203.7|5200.7|5202.2|5199.2|0
1738109700000|2025-01-29 00:15:00|5202.8|5199.8|5206.5|5204.5|5209.5|5207.5|5202.8|5199.8|179
1738110000000|2025-01-29 00:20:00|5206|5204|5207.5|5205.5|5207.5|5205.5|5205.5|5203.5|53
1738110300000|2025-01-29 00:25:00|5208|5206|5208|5206|5208.5|5206.5|5207.5|5205.5|16
1738110600000|2025-01-29 00:30:00|5208.5|5206.5|5209.5|5207.5|5210|5208|5208.5|5206.5|37
1738110900000|2025-01-29 00:35:00|5209|5207|5206.5|5204.5|5209|5207|5206.5|5204.5|59
1738111200000|2025-01-29 00:40:00|5207|5205|5207|5205|5207|5205|5206.5|5204.5|6
1738111500000|2025-01-29 00:45:00|5207.5|5205.5|5207.5|5205.5|5207.5|5205.5|5207.5|5205.5|14
1738111800000|2025-01-29 00:50:00|5208|5206|5207.5|5205.5|5208.5|5206.5|5206.5|5204.5|55
1738112100000|2025-01-29 00:55:00|5207|5205|5207.5|5205.5|5207.5|5205.5|5206.5|5204.5|9
1738112400000|2025-01-29 01:00:00|5207|5205|5208.5|5206.5|5208.5|5206.5|5206.5|5204.5|113
1738112700000|2025-01-29 01:05:00|5208|5206|5207.5|5205.5|5208.5|5206.5|5206.5|5204.5|93
1738113000000|2025-01-29 01:10:00|5208|5206|5208|5206|5209|5207|5207.5|5205.5|46
1738113300000|2025-01-29 01:15:00|5207.5|5205.5|5208|5206|5208.5|5206.5|5207.5|5205.5|27
1738113600000|2025-01-29 01:20:00|5207.5|5205.5|5208.5|5206.5|5208.5|5206.5|5207.5|5205.5|56
1738113900000|2025-01-29 01:25:00|5209|5207|5209.5|5207.5|5210.5|5208.5|5209|5207|24
1738114200000|2025-01-29 01:30:00|5209|5207|5209.5|5207.5|5209.5|5207.5|5208.5|5206.5|16
1738114500000|2025-01-29 01:35:00|5209|5207|5210.5|5208.5|5210.5|5208.5|5208.5|5206.5|21
1738114800000|2025-01-29 01:40:00|5209.5|5207.5|5209.5|5207.5|5209.5|5207.5|5208.5|5206.5|54
1738115100000|2025-01-29 01:45:00|5208.5|5206.5|5208.5|5206.5|5208.5|5206.5|5207.5|5205.5|21
1738115400000|2025-01-29 01:50:00|||||||||7
1738115700000|2025-01-29 01:55:00|5208|5206|5207.5|5205.5|5208|5206|5207.5|5205.5|5
1738116000000|2025-01-29 02:00:00|5208|5206|5208.5|5206.5|5208.5|5206.5|5207.5|5205.5|63
1738116300000|2025-01-29 02:05:00|5209|5207|5207.5|5205.5|5209|5207|5207.5|5205.5|53
1738116600000|2025-01-29 02:10:00|5208.5|5206.5|5208.5|5206.5|5208.5|5206.5|5208|5206|19
1738116900000|2025-01-29 02:15:00|5207.5|5205.5|5206.5|5204.5|5207.5|5205.5|5206.5|5204.5|27
1738117200000|2025-01-29 02:20:00|5207.5|5205.5|5206.5|5204.5|5207.5|5205.5|5206.5|5204.5|19
1738117500000|2025-01-29 02:25:00|||||||||13
1738117800000|2025-01-29 02:30:00|5207.5|5205.5|5207.5|5205.5|5208.5|5206.5|5207.5|5205.5|25
1738118100000|2025-01-29 02:35:00|5207|5205|5206.5|5204.5|5207.5|5205.5|5206.5|5204.5|22
1738118400000|2025-01-29 02:40:00|5207|5205|5208|5206|5208.5|5206.5|5207|5205|34
1738118700000|2025-01-29 02:45:00|5207.5|5205.5|5206.5|5204.5|5208.5|5206.5|5206.5|5204.5|71
1738119000000|2025-01-29 02:50:00|5206|5204|5205.5|5203.5|5206|5204|5205|5203|15
1738119300000|2025-01-29 02:55:00|5205|5203|5204.5|5202.5|5205|5203|5204.5|5202.5|28
1738119600000|2025-01-29 03:00:00|5205|5203|5205.5|5203.5|5205.5|5203.5|5204.5|5202.5|41
1738119900000|2025-01-29 03:05:00|5204.5|5202.5|5203.5|5201.5|5204.5|5202.5|5203.5|5201.5|20
1738120200000|2025-01-29 03:10:00|5204.5|5202.5|5204.5|5202.5|5204.5|5202.5|5203.5|5201.5|44
1738120500000|2025-01-29 03:15:00|5204|5202|5204.5|5202.5|5204.5|5202.5|5204|5202|5
1738120800000|2025-01-29 03:20:00|5203.5|5201.5|5202.5|5200.5|5203.5|5201.5|5202|5200|44
1738121100000|2025-01-29 03:25:00|5203|5201|5203.5|5201.5|5204.5|5202.5|5202.5|5200.5|52
1738121400000|2025-01-29 03:30:00|5203|5201|5203|5201|5203.5|5201.5|5202|5200|30
1738121700000|2025-01-29 03:35:00|5203.5|5201.5|5205.5|5203.5|5205.5|5203.5|5203.5|5201.5|79
1738122000000|2025-01-29 03:40:00|5206|5204|5206.5|5204.5|5206.5|5204.5|5205.5|5203.5|49
1738122300000|2025-01-29 03:45:00|5207|5205|5206.5|5204.5|5207.5|5205.5|5206.5|5204.5|43
1738122600000|2025-01-29 03:50:00|5207|5205|5207.5|5205.5|5207.5|5205.5|5207|5205|13
1738122900000|2025-01-29 03:55:00|5207|5205|5208|5206|5208.5|5206.5|5207|5205|20
1738123200000|2025-01-29 04:00:00|5208.5|5206.5|5210.5|5208.5|5211.5|5209.5|5208.5|5206.5|63
1738123500000|2025-01-29 04:05:00|5210|5208|5209.5|5207.5|5210|5208|5208.5|5206.5|29
1738123800000|2025-01-29 04:10:00|5209|5207|5210.5|5208.5|5210.5|5208.5|5209|5207|49
1738124100000|2025-01-29 04:15:00|5211|5209|5211|5209|5211.5|5209.5|5210.5|5208.5|14
1738124400000|2025-01-29 04:20:00|5210.5|5208.5|5211.5|5209.5|5211.5|5209.5|5210.5|5208.5|2
1738124700000|2025-01-29 04:25:00|5211|5209|5211.5|5209.5|5211.5|5209.5|5211|5209|12
1738125000000|2025-01-29 04:30:00|5211|5209|5211.5|5209.5|5211.5|5209.5|5210.5|5208.5|5
1738125300000|2025-01-29 04:35:00|5211|5209|5210.5|5208.5|5211|5209|5210.5|5208.5|6
1738125600000|2025-01-29 04:40:00|5209.5|5207.5|5210.5|5208.5|5210.5|5208.5|5209.5|5207.5|5
1738125900000|2025-01-29 04:45:00|||||||||2
1738126200000|2025-01-29 04:50:00|||||||||1
1738126500000|2025-01-29 04:55:00|5209.5|5207.5|5209.5|5207.5|5209.5|5207.5|5209.5|5207.5|14
1738126800000|2025-01-29 05:00:00|||||||||1
1738127100000|2025-01-29 05:05:00|5208.5|5206.5|5208.5|5206.5|5208.5|5206.5|5208.5|5206.5|2
1738127700000|2025-01-29 05:15:00|5209.5|5207.5|5209.5|5207.5|5209.5|5207.5|5209.5|5207.5|20
1738128000000|2025-01-29 05:20:00|5208.5|5206.5|5208.5|5206.5|5208.5|5206.5|5208.5|5206.5|3
1738128300000|2025-01-29 05:25:00|5209|5207|5209.5|5207.5|5209.5|5207.5|5209|5207|10
1738128600000|2025-01-29 05:30:00|5208.5|5206.5|5207.5|5205.5|5208.5|5206.5|5207.5|5205.5|5
1738129200000|2025-01-29 05:40:00|5207|5205|5207|5205|5207|5205|5207|5205|29
1738129500000|2025-01-29 05:45:00|5206.5|5204.5|5207.5|5205.5|5207.5|5205.5|5206.5|5204.5|10
1738129800000|2025-01-29 05:50:00|5208|5206|5207.5|5205.5|5208.5|5206.5|5206.5|5204.5|36
1738130100000|2025-01-29 05:55:00|5206.5|5204.5|5205.5|5203.5|5206.5|5204.5|5205.5|5203.5|121
1738130400000|2025-01-29 06:00:00|5212.5|5210.5|5244.5|5242.5|5251.5|5249.5|5212.5|5210.5|6533
1738130700000|2025-01-29 06:05:00|5245|5243|5241.5|5239.5|5245.5|5243.5|5240.5|5238.5|794
1738131000000|2025-01-29 06:10:00|5242.5|5240.5|5244|5242|5246.5|5244.5|5242.5|5240.5|635
1738131300000|2025-01-29 06:15:00|5244.5|5242.5|5243.5|5241.5|5245.5|5243.5|5241.5|5239.5|407
1738131600000|2025-01-29 06:20:00|5243|5241|5245.5|5243.5|5245.5|5243.5|5238.5|5236.5|650
1738131900000|2025-01-29 06:25:00|5244.5|5242.5|5245.5|5243.5|5245.5|5243.5|5241|5239|495
1738132200000|2025-01-29 06:30:00|5246|5244|5244.5|5242.5|5248.5|5246.5|5243.5|5241.5|616
1738132500000|2025-01-29 06:35:00|5244|5242|5247.5|5245.5|5248.5|5246.5|5243.5|5241.5|538
1738132800000|2025-01-29 06:40:00|5248|5246|5250.5|5248.5|5250.5|5248.5|5246.5|5244.5|704
1738133100000|2025-01-29 06:45:00|5251.5|5249.5|5246.5|5244.5|5251.5|5249.5|5244.5|5242.5|721
1738133400000|2025-01-29 06:50:00|5247.5|5245.5|5245.5|5243.5|5247.5|5245.5|5244.5|5242.5|246
1738133700000|2025-01-29 06:55:00|5246.5|5244.5|5248.5|5246.5|5248.5|5246.5|5245.5|5243.5|525
1738134000000|2025-01-29 07:00:00|5248.25|5246.75|5244.25|5242.75|5248.25|5246.75|5243.25|5241.75|1384
1738134300000|2025-01-29 07:05:00|5245.25|5243.75|5243.25|5241.75|5247.25|5245.75|5242.25|5240.75|596
1738134600000|2025-01-29 07:10:00|5242.75|5241.25|5242.25|5240.75|5243.25|5241.75|5241.25|5239.75|613
1738134900000|2025-01-29 07:15:00|5241.25|5239.75|5240.25|5238.75|5241.25|5239.75|5238.25|5236.75|1334
1738135200000|2025-01-29 07:20:00|5242.25|5240.75|5241.25|5239.75|5245.25|5243.75|5241.25|5239.75|2589
1738135500000|2025-01-29 07:25:00|5240.25|5238.75|5239.25|5237.75|5241.25|5239.75|5235.25|5233.75|1646
1738135800000|2025-01-29 07:30:00|5238.25|5236.75|5232.25|5230.75|5238.25|5236.75|5231.25|5229.75|1355
1738136100000|2025-01-29 07:35:00|5233.25|5231.75|5233.25|5231.75|5235.25|5233.75|5232.25|5230.75|987
1738136400000|2025-01-29 07:40:00|5232.25|5230.75|5231.25|5229.75|5233.25|5231.75|5230.75|5229.25|1090
1738136700000|2025-01-29 07:45:00|5232.25|5230.75|5234.25|5232.75|5235.25|5233.75|5232.25|5230.75|1311
1738137000000|2025-01-29 07:50:00|5233.25|5231.75|5233.25|5231.75|5236.25|5234.75|5233.25|5231.75|850
1738137300000|2025-01-29 07:55:00|5233.75|5232.25|5241.25|5239.75|5242.25|5240.75|5233.25|5231.75|2476
1738137600000|2025-01-29 08:00:00|5240.25|5238.75|5236.25|5234.75|5244.25|5242.75|5234.25|5232.75|11484
1738137900000|2025-01-29 08:05:00|5235.25|5233.75|5236.25|5234.75|5239.25|5237.75|5232.25|5230.75|4391
1738138200000|2025-01-29 08:10:00|5235.25|5233.75|5231.25|5229.75|5236.25|5234.75|5229.25|5227.75|4695
1738138500000|2025-01-29 08:15:00|5230.25|5228.75|5235.25|5233.75|5238.25|5236.75|5230.25|5228.75|3705
1738138800000|2025-01-29 08:20:00|5236.25|5234.75|5237.25|5235.75|5238.25|5236.75|5234.25|5232.75|3288
1738139100000|2025-01-29 08:25:00|5238.25|5236.75|5233.25|5231.75|5239.25|5237.75|5232.25|5230.75|4327
1738139400000|2025-01-29 08:30:00|5234.25|5232.75|5236.25|5234.75|5236.25|5234.75|5233.25|5231.75|4389
1738139700000|2025-01-29 08:35:00|5235.25|5233.75|5232.25|5230.75|5236.25|5234.75|5231.25|5229.75|2922
1738140000000|2025-01-29 08:40:00|5233.01|5231.51|5234.01|5232.51|5237.01|5235.51|5233.01|5231.51|1763
1738140300000|2025-01-29 08:45:00|5233.01|5231.51|5234.01|5232.51|5235.01|5233.51|5233.01|5231.51|1599
1738140600000|2025-01-29 08:50:00|5235.01|5233.51|5232.01|5230.51|5236.01|5234.51|5231.51|5230.01|2368
1738140900000|2025-01-29 08:55:00|5231.01|5229.51|5229.01|5227.51|5234.01|5232.51|5228.01|5226.51|2056
1738141200000|2025-01-29 09:00:00|5228.01|5226.51|5227.01|5225.51|5229.01|5227.51|5225.01|5223.51|5726
1738141500000|2025-01-29 09:05:00|5226.01|5224.51|5230.01|5228.51|5231.01|5229.51|5224.01|5222.51|2872
1738141800000|2025-01-29 09:10:00|5231.01|5229.51|5236.01|5234.51|5236.01|5234.51|5230.01|5228.51|1844
1738142100000|2025-01-29 09:15:00|5235.01|5233.51|5236.01|5234.51|5237.01|5235.51|5234.01|5232.51|2406
1738142400000|2025-01-29 09:20:00|5237.01|5235.51|5233.01|5231.51|5237.01|5235.51|5232.01|5230.51|2831
1738142700000|2025-01-29 09:25:00|5234.01|5232.51|5232.01|5230.51|5234.01|5232.51|5230.01|5228.51|3507
1738143000000|2025-01-29 09:30:00|5231.51|5230.01|5226.01|5224.51|5235.01|5233.51|5226.01|5224.51|4192
1738143300000|2025-01-29 09:35:00|5227.01|5225.51|5228.01|5226.51|5232.01|5230.51|5227.01|5225.51|3717
1738143600000|2025-01-29 09:40:00|5228.51|5227.01|5230.01|5228.51|5230.01|5228.51|5227.01|5225.51|1319
1738143900000|2025-01-29 09:45:00|5231.01|5229.51|5234.01|5232.51|5236.01|5234.51|5230.01|5228.51|3800
1738144200000|2025-01-29 09:50:00|5234.51|5233.01|5235.01|5233.51|5235.01|5233.51|5233.01|5231.51|3251
1738144500000|2025-01-29 09:55:00|5234.01|5232.51|5232.01|5230.51|5236.01|5234.51|5232.01|5230.51|1416
1738144800000|2025-01-29 10:00:00|5232.51|5231.01|5234.01|5232.51|5235.01|5233.51|5232.01|5230.51|2494
1738145100000|2025-01-29 10:05:00|5233.01|5231.51|5236.01|5234.51|5236.01|5234.51|5232.01|5230.51|2151
1738145400000|2025-01-29 10:10:00|5237.01|5235.51|5234.01|5232.51|5237.01|5235.51|5234.01|5232.51|2590
1738145700000|2025-01-29 10:15:00|5235.01|5233.51|5236.01|5234.51|5237.01|5235.51|5235.01|5233.51|2040
1738146000000|2025-01-29 10:20:00|5237.01|5235.51|5242.01|5240.51|5242.01|5240.51|5236.01|5234.51|2079
1738146300000|2025-01-29 10:25:00|5241.01|5239.51|5239.01|5237.51|5242.01|5240.51|5238.01|5236.51|2194
1738146600000|2025-01-29 10:30:00|5238.01|5236.51|5236.01|5234.51|5238.01|5236.51|5235.01|5233.51|3386
1738146900000|2025-01-29 10:35:00|5235.01|5233.51|5240.01|5238.51|5240.01|5238.51|5234.01|5232.51|9346
1738147200000|2025-01-29 10:40:00|5241.01|5239.51|5240.01|5238.51|5241.01|5239.51|5239.01|5237.51|1797
1738147500000|2025-01-29 10:45:00|5239.01|5237.51|5241.01|5239.51|5241.01|5239.51|5238.01|5236.51|1558
1738147800000|2025-01-29 10:50:00|5240.01|5238.51|5237.01|5235.51|5241.01|5239.51|5236.01|5234.51|4557
1738148100000|2025-01-29 10:55:00|5236.01|5234.51|5240.01|5238.51|5240.01|5238.51|5236.01|5234.51|1603
1738148400000|2025-01-29 11:00:00|5239.01|5237.51|5241.01|5239.51|5242.01|5240.51|5239.01|5237.51|1626
1738148700000|2025-01-29 11:05:00|5240.01|5238.51|5242.01|5240.51|5243.01|5241.51|5240.01|5238.51|2015
1738149000000|2025-01-29 11:10:00|5243.01|5241.51|5243.01|5241.51|5244.01|5242.51|5242.01|5240.51|2442
1738149300000|2025-01-29 11:15:00|5242.01|5240.51|5242.01|5240.51|5243.01|5241.51|5241.01|5239.51|669
1738149600000|2025-01-29 11:20:00|5241.01|5239.51|5242.01|5240.51|5242.01|5240.51|5241.01|5239.51|778
1738149900000|2025-01-29 11:25:00|5242.51|5241.01|5243.01|5241.51|5244.01|5242.51|5242.01|5240.51|2603
1738150200000|2025-01-29 11:30:00|5242.01|5240.51|5244.01|5242.51|5246.01|5244.51|5242.01|5240.51|2020
1738150500000|2025-01-29 11:35:00|5245.01|5243.51|5244.01|5242.51|5245.01|5243.51|5244.01|5242.51|2494
1738150800000|2025-01-29 11:40:00|5243.01|5241.51|5243.01|5241.51|5244.01|5242.51|5243.01|5241.51|1062
1738151100000|2025-01-29 11:45:00|5244.01|5242.51|5243.01|5241.51|5244.01|5242.51|5241.01|5239.51|1409
1738151400000|2025-01-29 11:50:00|5242.01|5240.51|5242.01|5240.51|5242.01|5240.51|5241.01|5239.51|5759
1738151700000|2025-01-29 11:55:00|5241.01|5239.51|5239.01|5237.51|5242.01|5240.51|5239.01|5237.51|1637
1738152000000|2025-01-29 12:00:00|5238.01|5236.51|5235.01|5233.51|5238.01|5236.51|5234.01|5232.51|3850
1738152300000|2025-01-29 12:05:00|5236.01|5234.51|5235.01|5233.51|5237.01|5235.51|5234.01|5232.51|2543
1738152600000|2025-01-29 12:10:00|5234.01|5232.51|5236.01|5234.51|5238.01|5236.51|5234.01|5232.51|1768
1738152900000|2025-01-29 12:15:00|5237.01|5235.51|5239.01|5237.51|5241.01|5239.51|5237.01|5235.51|1890
1738153200000|2025-01-29 12:20:00|5238.01|5236.51|5238.01|5236.51|5240.01|5238.51|5237.01|5235.51|5715
1738153500000|2025-01-29 12:25:00|5237.01|5235.51|5237.01|5235.51|5239.01|5237.51|5236.01|5234.51|544
1738153800000|2025-01-29 12:30:00|5238.01|5236.51|5240.01|5238.51|5240.01|5238.51|5238.01|5236.51|2898
1738154100000|2025-01-29 12:35:00|5241.01|5239.51|5239.01|5237.51|5242.01|5240.51|5239.01|5237.51|6673
1738154400000|2025-01-29 12:40:00|5238.46|5236.96|5238.46|5236.96|5239.46|5237.96|5238.46|5236.96|4915
1738154700000|2025-01-29 12:45:00|5239.46|5237.96|5238.46|5236.96|5240.46|5238.96|5238.46|5236.96|715
1738155000000|2025-01-29 12:50:00|5237.46|5235.96|5237.46|5235.96|5241.46|5239.96|5235.46|5233.96|2450
1738155300000|2025-01-29 12:55:00|5236.46|5234.96|5236.46|5234.96|5237.46|5235.96|5235.46|5233.96|1711
1738155600000|2025-01-29 13:00:00|5235.46|5233.96|5234.46|5232.96|5236.46|5234.96|5234.46|5232.96|1576
1738155900000|2025-01-29 13:05:00|5233.46|5231.96|5228.46|5226.96|5234.46|5232.96|5228.46|5226.96|2918
1738156200000|2025-01-29 13:10:00|5229.46|5227.96|5232.46|5230.96|5232.46|5230.96|5228.46|5226.96|2131
1738156500000|2025-01-29 13:15:00|5231.46|5229.96|5230.46|5228.96|5232.46|5230.96|5229.46|5227.96|1194
1738156800000|2025-01-29 13:20:00|5229.46|5227.96|5225.46|5223.96|5230.46|5228.96|5225.46|5223.96|2514
1738157100000|2025-01-29 13:25:00|5224.46|5222.96|5226.46|5224.96|5226.46|5224.96|5223.46|5221.96|2589
1738157400000|2025-01-29 13:30:00|5227.46|5225.96|5226.46|5224.96|5227.46|5225.96|5225.46|5223.96|2175
1738157700000|2025-01-29 13:35:00|5225.46|5223.96|5227.46|5225.96|5228.46|5226.96|5224.46|5222.96|1611
1738158000000|2025-01-29 13:40:00|5228.46|5226.96|5225.46|5223.96|5229.46|5227.96|5225.46|5223.96|1401
1738158300000|2025-01-29 13:45:00|5224.96|5223.46|5225.46|5223.96|5226.46|5224.96|5224.46|5222.96|2434
1738158600000|2025-01-29 13:50:00|5224.46|5222.96|5228.46|5226.96|5229.46|5227.96|5224.46|5222.96|2144
1738158900000|2025-01-29 13:55:00|5228.96|5227.46|5231.46|5229.96|5231.46|5229.96|5227.46|5225.96|1985
1738159200000|2025-01-29 14:00:00|5230.96|5229.46|5233.46|5231.96|5233.46|5231.96|5230.96|5229.46|1515
1738159500000|2025-01-29 14:05:00|5232.46|5230.96|5232.46|5230.96|5233.46|5231.96|5231.46|5229.96|1901
1738159800000|2025-01-29 14:10:00|5233.46|5231.96|5232.46|5230.96|5234.46|5232.96|5232.46|5230.96|1143
1738160100000|2025-01-29 14:15:00|5233.46|5231.96|5234.46|5232.96|5234.46|5232.96|5232.46|5230.96|5988
1738160400000|2025-01-29 14:20:00|5235.46|5233.96|5234.46|5232.96|5236.46|5234.96|5233.46|5231.96|1183
1738160700000|2025-01-29 14:25:00|5235.46|5233.96|5236.46|5234.96|5237.46|5235.96|5235.46|5233.96|2262
1738161000000|2025-01-29 14:30:00|5235.46|5233.96|5234.46|5232.96|5236.46|5234.96|5231.46|5229.96|4371
1738161300000|2025-01-29 14:35:00|5235.46|5233.96|5234.46|5232.96|5236.46|5234.96|5230.46|5228.96|2893
1738161600000|2025-01-29 14:40:00|5235.46|5233.96|5229.46|5227.96|5237.46|5235.96|5229.46|5227.96|5289
1738161900000|2025-01-29 14:45:00|5229.96|5228.46|5233.46|5231.96|5236.46|5234.96|5228.46|5226.96|2568
1738162200000|2025-01-29 14:50:00|5234.46|5232.96|5236.46|5234.96|5238.46|5236.96|5234.46|5232.96|1867
1738162500000|2025-01-29 14:55:00|5235.46|5233.96|5236.46|5234.96|5237.46|5235.96|5234.46|5232.96|2021
1738162800000|2025-01-29 15:00:00|5237.46|5235.96|5240.46|5238.96|5241.46|5239.96|5236.46|5234.96|2550
1738163100000|2025-01-29 15:05:00|5241.46|5239.96|5240.46|5238.96|5244.46|5242.96|5240.46|5238.96|3730
1738163400000|2025-01-29 15:10:00|5240.35|5238.85|5239.35|5237.85|5240.35|5238.85|5237.35|5235.85|3706
1738163700000|2025-01-29 15:15:00|5240.35|5238.85|5238.35|5236.85|5241.35|5239.85|5236.35|5234.85|4901
1738164000000|2025-01-29 15:20:00|5239.35|5237.85|5236.35|5234.85|5239.35|5237.85|5236.35|5234.85|2522
1738164300000|2025-01-29 15:25:00|5235.35|5233.85|5236.35|5234.85|5236.35|5234.85|5234.35|5232.85|2481
1738164600000|2025-01-29 15:30:00|5237.35|5235.85|5236.35|5234.85|5237.35|5235.85|5234.35|5232.85|5144
1738164900000|2025-01-29 15:35:00|5235.35|5233.85|5237.35|5235.85|5238.35|5236.85|5234.35|5232.85|2880
1738165200000|2025-01-29 15:40:00|5236.35|5234.85|5235.35|5233.85|5238.35|5236.85|5235.35|5233.85|1750
1738165500000|2025-01-29 15:45:00|5235.85|5234.35|5234.35|5232.85|5236.35|5234.85|5231.35|5229.85|3355
1738165800000|2025-01-29 15:50:00|5233.35|5231.85|5233.35|5231.85|5234.35|5232.85|5232.35|5230.85|3326
1738166100000|2025-01-29 15:55:00|5232.35|5230.85|5229.35|5227.85|5233.35|5231.85|5228.35|5226.85|3309
1738166400000|2025-01-29 16:00:00|5228.35|5226.85|5231.35|5229.85|5231.35|5229.85|5227.35|5225.85|6092
1738166700000|2025-01-29 16:05:00|5230.35|5228.85|5226.35|5224.85|5230.35|5228.85|5225.35|5223.85|5403
1738167000000|2025-01-29 16:10:00|5226.85|5225.35|5227.35|5225.85|5228.35|5226.85|5225.35|5223.85|6538
1738167300000|2025-01-29 16:15:00|5228.35|5226.85|5228.35|5226.85|5229.35|5227.85|5226.35|5224.85|4631
1738167600000|2025-01-29 16:20:00|5229.35|5227.85|5229.35|5227.85|5231.35|5229.85|5229.35|5227.85|16504
1738167900000|2025-01-29 16:25:00|5230.35|5228.85|5228.35|5226.85|5230.35|5228.85|5227.35|5225.85|15982
1738168200000|2025-01-29 16:30:00|5229.35|5227.85|5230.35|5228.85|5230.35|5228.85|5228.35|5226.85|26494
1738168500000|2025-01-29 16:35:00|5231.35|5229.85|5231.35|5229.85|5232.35|5230.85|5230.35|5228.85|11524
1738168800000|2025-01-29 16:40:00|5231.85|5230.35|5233.35|5231.85|5233.35|5231.85|5231.35|5229.85|5798
1738169100000|2025-01-29 16:45:00|5234.35|5232.85|5233.35|5231.85|5234.35|5232.85|5232.35|5230.85|8338
1738169400000|2025-01-29 16:50:00|5234.35|5232.85|5234.35|5232.85|5234.35|5232.85|5232.35|5230.85|2796
1738169700000|2025-01-29 16:55:00|5233.35|5231.85|5232.35|5230.85|5233.35|5231.85|5231.35|5229.85|2829
1738170000000|2025-01-29 17:00:00|5233.35|5231.85|5235.35|5233.85|5235.35|5233.85|5232.35|5230.85|2513
1738170300000|2025-01-29 17:05:00|5236.35|5234.85|5234.35|5232.85|5236.35|5234.85|5234.35|5232.85|1040
1738170600000|2025-01-29 17:10:00|5235.35|5233.85|5234.35|5232.85|5235.35|5233.85|5233.35|5231.85|937
1738170900000|2025-01-29 17:15:00|5235.35|5233.85|5237.35|5235.85|5237.35|5235.85|5235.35|5233.85|1273
1738171200000|2025-01-29 17:20:00|5236.35|5234.85|5237.35|5235.85|5239.35|5237.85|5236.35|5234.85|6143
1738171500000|2025-01-29 17:25:00|5238.35|5236.85|5235.35|5233.85|5238.35|5236.85|5235.35|5233.85|819
1738171800000|2025-01-29 17:30:00|5236.35|5234.85|5237.35|5235.85|5237.35|5235.85|5236.35|5234.85|432
1738172100000|2025-01-29 17:35:00|5236.35|5234.85|5236.35|5234.85|5237.35|5235.85|5236.35|5234.85|368
1738172400000|2025-01-29 17:40:00|5235.35|5233.85|5235.35|5233.85|5236.35|5234.85|5235.35|5233.85|804
1738172700000|2025-01-29 17:45:00|5234.35|5232.85|5234.35|5232.85|5235.35|5233.85|5234.35|5232.85|440
1738173000000|2025-01-29 17:50:00|5233.35|5231.85|5233.35|5231.85|5234.35|5232.85|5233.35|5231.85|920
1738173300000|2025-01-29 17:55:00|5234.35|5232.85|5233.35|5231.85|5234.35|5232.85|5233.35|5231.85|1432
1738173600000|2025-01-29 18:00:00|5234.35|5232.85|5224.35|5222.85|5234.35|5232.85|5223.35|5221.85|5572
1738173900000|2025-01-29 18:05:00|5225.35|5223.85|5230.35|5228.85|5231.35|5229.85|5224.35|5222.85|2052
1738174200000|2025-01-29 18:10:00|5231.35|5229.85|5230.35|5228.85|5231.35|5229.85|5227.35|5225.85|1055
1738174500000|2025-01-29 18:15:00|5230.85|5229.35|5231.35|5229.85|5232.35|5230.85|5230.35|5228.85|372
1738174800000|2025-01-29 18:20:00|5230.35|5228.85|5232.35|5230.85|5232.35|5230.85|5230.35|5228.85|680
1738175100000|2025-01-29 18:25:00|5233.35|5231.85|5235.35|5233.85|5235.35|5233.85|5233.35|5231.85|1086
1738175400000|2025-01-29 18:30:00|5236.35|5234.85|5234.35|5232.85|5236.35|5234.85|5233.35|5231.85|786
1738175700000|2025-01-29 18:35:00|5234.85|5233.35|5232.35|5230.85|5235.35|5233.85|5232.35|5230.85|211
1738176000000|2025-01-29 18:40:00|5233.35|5231.85|5232.35|5230.85|5233.35|5231.85|5231.35|5229.85|314
1738176300000|2025-01-29 18:45:00|5231.35|5229.85|5233.35|5231.85|5234.35|5232.85|5231.35|5229.85|670
1738176600000|2025-01-29 18:50:00|5232.35|5230.85|5232.35|5230.85|5232.35|5230.85|5230.35|5228.85|705
1738176900000|2025-01-29 18:55:00|5231.35|5229.85|5230.35|5228.85|5232.35|5230.85|5230.35|5228.85|569
1738177200000|2025-01-29 19:00:00|5229.85|5228.35|5225.35|5223.85|5231.35|5229.85|5224.35|5222.85|1513
1738177500000|2025-01-29 19:05:00|5224.35|5222.85|5227.35|5225.85|5229.35|5227.85|5224.35|5222.85|939
1738177800000|2025-01-29 19:10:00|5226.35|5224.85|5222.35|5220.85|5226.35|5224.85|5219.35|5217.85|1107
1738178100000|2025-01-29 19:15:00|5223.35|5221.85|5221.35|5219.85|5223.35|5221.85|5219.35|5217.85|1183
1738178400000|2025-01-29 19:20:00|5222.35|5220.85|5222.35|5220.85|5223.35|5221.85|5221.35|5219.85|521
1738178700000|2025-01-29 19:25:00|5223.35|5221.85|5222.35|5220.85|5223.35|5221.85|5221.35|5219.85|446
1738179000000|2025-01-29 19:30:00|5221.35|5219.85|5229.35|5227.85|5231.35|5229.85|5221.35|5219.85|791
1738179300000|2025-01-29 19:35:00|5229.85|5228.35|5231.35|5229.85|5232.35|5230.85|5222.35|5220.85|1251
1738179600000|2025-01-29 19:40:00|5230.35|5228.85|5236.35|5234.85|5238.35|5236.85|5230.35|5228.85|1554
1738179900000|2025-01-29 19:45:00|5235.35|5233.85|5235.35|5233.85|5239.35|5237.85|5232.35|5230.85|1115
1738180200000|2025-01-29 19:50:00|5236.35|5234.85|5237.35|5235.85|5238.35|5236.85|5233.35|5231.85|522
1738180500000|2025-01-29 19:55:00|5238.35|5236.85|5235.35|5233.85|5238.35|5236.85|5232.35|5230.85|393
1738180800000|2025-01-29 20:00:00|5234.35|5232.85|5229.35|5227.85|5235.85|5234.35|5229.35|5227.85|258
1738181100000|2025-01-29 20:05:00|5230.35|5228.85|5233.35|5231.85|5234.35|5232.85|5229.35|5227.85|189
1738181400000|2025-01-29 20:10:00|5233.85|5232.35|5231.35|5229.85|5236.35|5234.85|5229.35|5227.85|628
1738181700000|2025-01-29 20:15:00|5231.85|5230.35|5231.35|5229.85|5232.35|5230.85|5227.35|5225.85|403
1738182000000|2025-01-29 20:20:00|5231.85|5230.35|5237.35|5235.85|5238.35|5236.85|5231.35|5229.85|449
1738182300000|2025-01-29 20:25:00|5238.35|5236.85|5241.35|5239.85|5242.35|5240.85|5237.35|5235.85|782
1738182600000|2025-01-29 20:30:00|5242.35|5240.85|5238.35|5236.85|5242.35|5240.85|5237.85|5236.35|343
1738182900000|2025-01-29 20:35:00|5237.35|5235.85|5235.35|5233.85|5237.35|5235.85|5234.35|5232.85|200
1738183200000|2025-01-29 20:40:00|5234.35|5232.85|5234.35|5232.85|5236.35|5234.85|5233.35|5231.85|252
1738183500000|2025-01-29 20:45:00|5233.35|5231.85|5233.35|5231.85|5234.35|5232.85|5231.35|5229.85|425
1738183800000|2025-01-29 20:50:00|5232.35|5230.85|5232.35|5230.85|5235.35|5233.85|5229.35|5227.85|578
1738184100000|2025-01-29 20:55:00|5233.35|5231.85|5230.85|5229.35|5236.35|5234.85|5230.85|5229.35|1385
1738184400000|2025-01-29 21:00:00|5234.1|5231.1|5228.5|5225.5|5238|5235|5224|5221|30
1738184700000|2025-01-29 21:05:00|5228.7|5225.7|5229.6|5226.6|5229.8|5226.8|5221.6|5218.6|0
1738185000000|2025-01-29 21:10:00|5229.5|5226.5|5232.4|5229.4|5233.2|5230.2|5228.6|5225.6|0
1738185300000|2025-01-29 21:15:00|5232.7|5229.7|5232.4|5229.4|5233.7|5230.7|5230|5227|0
1738185600000|2025-01-29 21:20:00|5232.3|5229.3|5236.9|5233.9|5237.9|5234.9|5232.3|5229.3|0
1738185900000|2025-01-29 21:25:00|5236.7|5233.7|5238.2|5235.2|5240|5237|5236.3|5233.3|0
1738186200000|2025-01-29 21:30:00|5238|5235|5238.9|5235.9|5239.2|5236.2|5235.8|5232.8|0
1738186500000|2025-01-29 21:35:00|5238.7|5235.7|5238.4|5235.4|5239.5|5236.5|5237.6|5234.6|0
1738186800000|2025-01-29 21:40:00|5238.3|5235.3|5236.9|5233.9|5240.8|5237.8|5231|5228|0
1738187100000|2025-01-29 21:45:00|5236.8|5233.8|5239.7|5236.7|5240.4|5237.4|5236|5233|0
1738187400000|2025-01-29 21:50:00|5239.8|5236.8|5240.2|5237.2|5240.2|5237.2|5237.5|5234.5|0
1738187700000|2025-01-29 21:55:00|5239.8|5236.8|5237.4|5234.4|5240.4|5237.4|5237.3|5234.3|0
1738188000000|2025-01-29 22:00:00|5237.2|5234.2|5237.8|5234.8|5238.2|5235.2|5236.6|5233.6|0
1738188300000|2025-01-29 22:05:00|5238.1|5235.1|5239.3|5236.3|5239.3|5236.3|5237|5234|0
1738188600000|2025-01-29 22:10:00|5239.2|5236.2|5239|5236|5239.6|5236.6|5238.6|5235.6|0
1738188900000|2025-01-29 22:15:00|5239.4|5236.4|5239.5|5236.5|5239.7|5236.7|5239.1|5236.1|0
1738189200000|2025-01-29 22:20:00|5239.6|5236.6|5239.4|5236.4|5239.6|5236.6|5239.1|5236.1|0
1738189500000|2025-01-29 22:25:00|5239.5|5236.5|5240.1|5237.1|5240.1|5237.1|5239.5|5236.5|0
1738189800000|2025-01-29 22:30:00|5240.2|5237.2|5239.7|5236.7|5240.4|5237.4|5239.7|5236.7|0
1738190100000|2025-01-29 22:35:00|5239.6|5236.6|5239.9|5236.9|5239.9|5236.9|5238.5|5235.5|0
1738190400000|2025-01-29 22:40:00|5240.2|5237.2|5240.3|5237.3|5240.5|5237.5|5240|5237|0
1738190700000|2025-01-29 22:45:00|5240.4|5237.4|5241.1|5238.1|5241.2|5238.2|5240.4|5237.4|0
1738191000000|2025-01-29 22:50:00|5241.2|5238.2|5241.7|5238.7|5241.7|5238.7|5241.1|5238.1|0
1738191300000|2025-01-29 22:55:00|5241.8|5238.8|5237.4|5234.4|5241.9|5238.9|5236.8|5233.8|0
1738191600000|2025-01-29 23:00:00|5236.1|5233.1|5235.7|5232.7|5237.4|5234.4|5233.4|5230.4|0
1738191900000|2025-01-29 23:05:00|5235.6|5232.6|5236.6|5233.6|5238.5|5235.5|5234.8|5231.8|0
1738192200000|2025-01-29 23:10:00|5236.5|5233.5|5235.8|5232.8|5237|5234|5235.2|5232.2|0
1738192500000|2025-01-29 23:15:00|5235.7|5232.7|5235.1|5232.1|5235.9|5232.9|5234|5231|0
1738192800000|2025-01-29 23:20:00|5235.3|5232.3|5232.8|5229.8|5235.7|5232.7|5232.6|5229.6|0
1738193100000|2025-01-29 23:25:00|5232.9|5229.9|5232.6|5229.6|5233.5|5230.5|5231.5|5228.5|0
1738193400000|2025-01-29 23:30:00|5232.8|5229.8|5232.8|5229.8|5233.6|5230.6|5232.1|5229.1|0
1738193700000|2025-01-29 23:35:00|5232.7|5229.7|5233.6|5230.6|5234|5231|5232.6|5229.6|0
1738194000000|2025-01-29 23:40:00|5233.5|5230.5|5233.9|5230.9|5234.9|5231.9|5233.5|5230.5|0
1738194300000|2025-01-29 23:45:00|5233.9|5230.9|5234.9|5231.9|5235.7|5232.7|5233.9|5230.9|0
1738194600000|2025-01-29 23:50:00|5235|5232|5235.4|5232.4|5235.8|5232.8|5234.9|5231.9|0
1738194900000|2025-01-29 23:55:00|5235.6|5232.6|5235|5232|5235.9|5232.9|5234.5|5231.5|0
1738195200000|2025-01-30 00:00:00|5235.4|5232.4|5235.2|5232.2|5235.5|5232.5|5234.3|5231.3|0
1738195500000|2025-01-30 00:05:00|5235.3|5232.3|5236.9|5233.9|5237.2|5234.2|5235|5232|0
1738195800000|2025-01-30 00:10:00|5236.8|5233.8|5236.6|5233.6|5237.2|5234.2|5234.6|5231.6|0
1738196100000|2025-01-30 00:15:00|5236.5|5233.5|5242|5240|5242|5240|5236.5|5233.5|394
1738196400000|2025-01-30 00:20:00|5242.5|5240.5|5239.5|5237.5|5242.5|5240.5|5239|5237|155
1738196700000|2025-01-30 00:25:00|5238.5|5236.5|5239.5|5237.5|5239.5|5237.5|5238.5|5236.5|28
1738197000000|2025-01-30 00:30:00|5239|5237|5241.5|5239.5|5241.5|5239.5|5239|5237|87
1738197300000|2025-01-30 00:35:00|5242|5240|5241.5|5239.5|5242.5|5240.5|5240.5|5238.5|36
1738197600000|2025-01-30 00:40:00|5242|5240|5241.5|5239.5|5242|5240|5241.5|5239.5|6
1738197900000|2025-01-30 00:45:00|5240.5|5238.5|5243.5|5241.5|5244.5|5242.5|5240.5|5238.5|202
1738198200000|2025-01-30 00:50:00|5244|5242|5242.5|5240.5|5244.5|5242.5|5241.5|5239.5|228
1738198500000|2025-01-30 00:55:00|5241.5|5239.5|5242.5|5240.5|5242.5|5240.5|5240.5|5238.5|62
1738198800000|2025-01-30 01:00:00|5241.5|5239.5|5241.5|5239.5|5242.5|5240.5|5240|5238|80
1738199100000|2025-01-30 01:05:00|5242|5240|5243.5|5241.5|5244.5|5242.5|5242|5240|272
1738199400000|2025-01-30 01:10:00|5243|5241|5245.5|5243.5|5245.5|5243.5|5242.5|5240.5|323
1738199700000|2025-01-30 01:15:00|5246|5244|5245.5|5243.5|5246|5244|5244|5242|176
1738200000000|2025-01-30 01:20:00|5244.5|5242.5|5244.5|5242.5|5244.5|5242.5|5243.5|5241.5|25
1738200300000|2025-01-30 01:25:00|5244|5242|5244.5|5242.5|5244.5|5242.5|5243.5|5241.5|120
1738200600000|2025-01-30 01:30:00|5245.5|5243.5|5246.5|5244.5|5247.5|5245.5|5245.5|5243.5|82
1738200900000|2025-01-30 01:35:00|5247.5|5245.5|5246.5|5244.5|5248.5|5246.5|5246.5|5244.5|55
1738201200000|2025-01-30 01:40:00|5247.5|5245.5|5246.5|5244.5|5247.5|5245.5|5246.5|5244.5|109
1738201500000|2025-01-30 01:45:00|5247|5245|5245.5|5243.5|5247.5|5245.5|5245.5|5243.5|71
1738201800000|2025-01-30 01:50:00|5245|5243|5246.5|5244.5|5246.5|5244.5|5245|5243|84
1738202100000|2025-01-30 01:55:00|5245.5|5243.5|5245.5|5243.5|5245.5|5243.5|5245|5243|45
1738202400000|2025-01-30 02:00:00|5246|5244|5245.5|5243.5|5246.5|5244.5|5245.5|5243.5|25
1738202700000|2025-01-30 02:05:00|5246.5|5244.5|5245.5|5243.5|5246.5|5244.5|5245.5|5243.5|24
1738203000000|2025-01-30 02:10:00|5246.5|5244.5|5247.5|5245.5|5247.5|5245.5|5246.5|5244.5|27
1738203300000|2025-01-30 02:15:00|5246.5|5244.5|5247.5|5245.5|5247.5|5245.5|5246.5|5244.5|49
1738203600000|2025-01-30 02:20:00|5248|5246|5248.5|5246.5|5250.5|5248.5|5247.5|5245.5|223
1738203900000|2025-01-30 02:25:00|5247.5|5245.5|5249.5|5247.5|5249.5|5247.5|5247.5|5245.5|136
1738204200000|2025-01-30 02:30:00|5248.5|5246.5|5249.5|5247.5|5250.5|5248.5|5248.5|5246.5|97
1738204500000|2025-01-30 02:35:00|5248.5|5246.5|5246.5|5244.5|5248.5|5246.5|5246.5|5244.5|23
1738204800000|2025-01-30 02:40:00|5245.5|5243.5|5245.5|5243.5|5245.5|5243.5|5245.5|5243.5|72
1738205100000|2025-01-30 02:45:00|5244.5|5242.5|5244.5|5242.5|5244.5|5242.5|5244.5|5242.5|6
1738205400000|2025-01-30 02:50:00|5245|5243|5244.5|5242.5|5245.5|5243.5|5244.5|5242.5|29
1738205700000|2025-01-30 02:55:00|5245|5243|5244|5242|5245.5|5243.5|5244|5242|27
1738206000000|2025-01-30 03:00:00|5244.5|5242.5|5244.5|5242.5|5244.5|5242.5|5243.5|5241.5|50
1738206300000|2025-01-30 03:05:00|5245|5243|5246|5244|5246|5244|5244.5|5242.5|20
1738206600000|2025-01-30 03:10:00|5245.5|5243.5|5246|5244|5246.5|5244.5|5244.5|5242.5|22
1738206900000|2025-01-30 03:15:00|5245.5|5243.5|5245.5|5243.5|5245.5|5243.5|5245|5243|1
1738207800000|2025-01-30 03:30:00|5246|5244|5244.5|5242.5|5246.5|5244.5|5244.5|5242.5|22
1738208100000|2025-01-30 03:35:00|5243.5|5241.5|5244|5242|5244.5|5242.5|5243.5|5241.5|25
1738208400000|2025-01-30 03:40:00|5244.5|5242.5|5245.5|5243.5|5245.5|5243.5|5243.5|5241.5|23
1738208700000|2025-01-30 03:45:00|5244.5|5242.5|5243.5|5241.5|5244.5|5242.5|5243.5|5241.5|58
1738209000000|2025-01-30 03:50:00|5244|5242|5245|5243|5245|5243|5243.5|5241.5|37
1738209300000|2025-01-30 03:55:00|5245.5|5243.5|5246.5|5244.5|5246.5|5244.5|5245.5|5243.5|75
1738209600000|2025-01-30 04:00:00|5247|5245|5245|5243|5247|5245|5244.5|5242.5|33
1738209900000|2025-01-30 04:05:00|5244.5|5242.5|5244.5|5242.5|5245.5|5243.5|5244.5|5242.5|5
1738210200000|2025-01-30 04:10:00|||||||||13
1738210500000|2025-01-30 04:15:00|5243.5|5241.5|5243.5|5241.5|5244|5242|5243.5|5241.5|17
1738211400000|2025-01-30 04:30:00|5243|5241|5241.5|5239.5|5243.5|5241.5|5241.5|5239.5|27
1738211700000|2025-01-30 04:35:00|5240.5|5238.5|5240.5|5238.5|5240.5|5238.5|5240|5238|149
1738212000000|2025-01-30 04:40:00|5239.5|5237.5|5240.5|5238.5|5240.5|5238.5|5239.5|5237.5|42
1738212300000|2025-01-30 04:45:00|5241|5239|5241|5239|5241|5239|5241|5239|25
1738212600000|2025-01-30 04:50:00|5240.5|5238.5|5240.5|5238.5|5240.5|5238.5|5240.5|5238.5|1
1738212900000|2025-01-30 04:55:00|5239.5|5237.5|5239.5|5237.5|5239.5|5237.5|5239.5|5237.5|41
1738213200000|2025-01-30 05:00:00|5239|5237|5238|5236|5239|5237|5238|5236|23
1738213500000|2025-01-30 05:05:00|5237.5|5235.5|5237.5|5235.5|5238.5|5236.5|5237.5|5235.5|12
1738213800000|2025-01-30 05:10:00|5236.5|5234.5|5237.5|5235.5|5237.5|5235.5|5236.5|5234.5|57
1738214100000|2025-01-30 05:15:00|5238|5236|5237.5|5235.5|5238|5236|5237.5|5235.5|20
1738214400000|2025-01-30 05:20:00|5237|5235|5237.5|5235.5|5237.5|5235.5|5237|5235|10
1738214700000|2025-01-30 05:25:00|||||||||10
1738215000000|2025-01-30 05:30:00|5236.5|5234.5|5236.5|5234.5|5236.5|5234.5|5236.5|5234.5|58
1738215300000|2025-01-30 05:35:00|5237.5|5235.5|5239.5|5237.5|5239.5|5237.5|5237.5|5235.5|92
1738215600000|2025-01-30 05:40:00|5239|5237|5239.5|5237.5|5239.5|5237.5|5239|5237|8
1738215900000|2025-01-30 05:45:00|5238.5|5236.5|5241.5|5239.5|5242.5|5240.5|5238.5|5236.5|421
1738216200000|2025-01-30 05:50:00|5242.5|5240.5|5244|5242|5244|5242|5241.5|5239.5|168
1738216500000|2025-01-30 05:55:00|5244.5|5242.5|5243.5|5241.5|5244.5|5242.5|5243|5241|173
1738216800000|2025-01-30 06:00:00|5244|5242|5243.5|5241.5|5245.5|5243.5|5241.5|5239.5|702
1738217100000|2025-01-30 06:05:00|5243|5241|5245.5|5243.5|5246.5|5244.5|5242.5|5240.5|940
1738217400000|2025-01-30 06:10:00|5246|5244|5245|5243|5248.5|5246.5|5244.5|5242.5|322
1738217700000|2025-01-30 06:15:00|5244.5|5242.5|5243.5|5241.5|5244.5|5242.5|5242.5|5240.5|69
1738218000000|2025-01-30 06:20:00|5242.5|5240.5|5248|5246|5248|5246|5242.5|5240.5|279
1738218300000|2025-01-30 06:25:00|5248.5|5246.5|5244.5|5242.5|5248.5|5246.5|5244|5242|228
1738218600000|2025-01-30 06:30:00|5243.5|5241.5|5245.5|5243.5|5247.5|5245.5|5243.5|5241.5|334
1738218900000|2025-01-30 06:35:00|5245|5243|5244|5242|5245.5|5243.5|5243.5|5241.5|188
1738219200000|2025-01-30 06:40:00|5244.5|5242.5|5244.5|5242.5|5246|5244|5244.5|5242.5|192
1738219500000|2025-01-30 06:45:00|5245|5243|5245.5|5243.5|5245.5|5243.5|5245|5243|27
1738219800000|2025-01-30 06:50:00|5246.5|5244.5|5246.5|5244.5|5247.5|5245.5|5245.5|5243.5|139
1738220100000|2025-01-30 06:55:00|5245.5|5243.5|5247|5245|5247.5|5245.5|5245.5|5243.5|245
1738220400000|2025-01-30 07:00:00|5246.75|5245.25|5243.25|5241.75|5247.25|5245.75|5242.25|5240.75|810
1738220700000|2025-01-30 07:05:00|5244.25|5242.75|5245.25|5243.75|5246.25|5244.75|5244.25|5242.75|345
1738221000000|2025-01-30 07:10:00|5244.25|5242.75|5246.25|5244.75|5247.25|5245.75|5244.25|5242.75|955
1738221300000|2025-01-30 07:15:00|5245.25|5243.75|5246.25|5244.75|5246.25|5244.75|5245.25|5243.75|346
1738221600000|2025-01-30 07:20:00|5245.25|5243.75|5248.25|5246.75|5248.25|5246.75|5245.25|5243.75|544
1738221900000|2025-01-30 07:25:00|5249.25|5247.75|5248.25|5246.75|5249.25|5247.75|5247.25|5245.75|303
1738222200000|2025-01-30 07:30:00|5249.25|5247.75|5251.25|5249.75|5251.25|5249.75|5249.25|5247.75|501
1738222500000|2025-01-30 07:35:00|5252.25|5250.75|5253.25|5251.75|5253.25|5251.75|5251.25|5249.75|562
1738222800000|2025-01-30 07:40:00|5255.25|5253.75|5254.25|5252.75|5255.25|5253.75|5254.25|5252.75|925
1738223100000|2025-01-30 07:45:00|5253.25|5251.75|5252.25|5250.75|5253.25|5251.75|5250.25|5248.75|822
1738223400000|2025-01-30 07:50:00|5251.25|5249.75|5254.25|5252.75|5255.25|5253.75|5250.25|5248.75|694
1738223700000|2025-01-30 07:55:00|5254.75|5253.25|5254.25|5252.75|5257.25|5255.75|5253.25|5251.75|2264
1738224000000|2025-01-30 08:00:00|5255.25|5253.75|5256.25|5254.75|5259.25|5257.75|5255.25|5253.75|6566
1738224300000|2025-01-30 08:05:00|5255.25|5253.75|5255.25|5253.75|5258.25|5256.75|5254.25|5252.75|4203
1738224600000|2025-01-30 08:10:00|5254.75|5253.25|5255.25|5253.75|5257.25|5255.75|5254.25|5252.75|2259
1738224900000|2025-01-30 08:15:00|5256.25|5254.75|5264.25|5262.75|5264.25|5262.75|5255.25|5253.75|4638
1738225200000|2025-01-30 08:20:00|5263.25|5261.75|5263.25|5261.75|5264.25|5262.75|5260.25|5258.75|3639
1738225500000|2025-01-30 08:25:00|5263.75|5262.25|5262.25|5260.75|5264.25|5262.75|5260.75|5259.25|3703
1738225800000|2025-01-30 08:30:00|5263.25|5261.75|5263.25|5261.75|5264.25|5262.75|5261.25|5259.75|3762
1738226100000|2025-01-30 08:35:00|5264.25|5262.75|5265.25|5263.75|5266.25|5264.75|5264.25|5262.75|2951
1738226400000|2025-01-30 08:40:00|5266.07|5264.57|5264.07|5262.57|5267.07|5265.57|5264.07|5262.57|2859
1738226700000|2025-01-30 08:45:00|5265.07|5263.57|5266.07|5264.57|5266.07|5264.57|5264.07|5262.57|1381
1738227000000|2025-01-30 08:50:00|5267.07|5265.57|5266.07|5264.57|5267.07|5265.57|5264.07|5262.57|2167
1738227300000|2025-01-30 08:55:00|5265.07|5263.57|5264.07|5262.57|5266.07|5264.57|5264.07|5262.57|3154
1738227600000|2025-01-30 09:00:00|5263.07|5261.57|5256.07|5254.57|5265.07|5263.57|5256.07|5254.57|6539
1738227900000|2025-01-30 09:05:00|5255.07|5253.57|5258.07|5256.57|5261.07|5259.57|5254.07|5252.57|3888
1738228200000|2025-01-30 09:10:00|5259.07|5257.57|5259.07|5257.57|5261.07|5259.57|5258.07|5256.57|2470
1738228500000|2025-01-30 09:15:00|5258.07|5256.57|5261.07|5259.57|5262.07|5260.57|5258.07|5256.57|1485
1738228800000|2025-01-30 09:20:00|5262.07|5260.57|5264.07|5262.57|5264.07|5262.57|5261.07|5259.57|3287
1738229100000|2025-01-30 09:25:00|5263.07|5261.57|5264.07|5262.57|5264.07|5262.57|5262.07|5260.57|11826
1738229400000|2025-01-30 09:30:00|5265.07|5263.57|5261.07|5259.57|5266.07|5264.57|5260.57|5259.07|4919
1738229700000|2025-01-30 09:35:00|5262.07|5260.57|5257.07|5255.57|5262.07|5260.57|5257.07|5255.57|7285
1738230000000|2025-01-30 09:40:00|5257.57|5256.07|5256.07|5254.57|5258.07|5256.57|5255.07|5253.57|3059
1738230300000|2025-01-30 09:45:00|5257.07|5255.57|5256.07|5254.57|5257.07|5255.57|5252.57|5251.07|3421
1738230600000|2025-01-30 09:50:00|5256.57|5255.07|5258.07|5256.57|5258.07|5256.57|5255.07|5253.57|3845
1738230900000|2025-01-30 09:55:00|5259.07|5257.57|5258.07|5256.57|5259.07|5257.57|5258.07|5256.57|836
1738231200000|2025-01-30 10:00:00|5257.07|5255.57|5257.07|5255.57|5258.07|5256.57|5255.07|5253.57|2555
1738231500000|2025-01-30 10:05:00|5256.07|5254.57|5261.07|5259.57|5264.07|5262.57|5256.07|5254.57|5005
1738231800000|2025-01-30 10:10:00|5262.07|5260.57|5263.07|5261.57|5264.07|5262.57|5261.07|5259.57|5996
1738232100000|2025-01-30 10:15:00|5264.07|5262.57|5263.07|5261.57|5264.07|5262.57|5262.07|5260.57|5577
1738232400000|2025-01-30 10:20:00|5262.07|5260.57|5264.07|5262.57|5264.07|5262.57|5262.07|5260.57|3762
1738232700000|2025-01-30 10:25:00|5265.07|5263.57|5263.07|5261.57|5266.07|5264.57|5263.07|5261.57|3875
1738233000000|2025-01-30 10:30:00|5264.07|5262.57|5266.07|5264.57|5266.07|5264.57|5264.07|5262.57|2644
1738233300000|2025-01-30 10:35:00|5267.07|5265.57|5267.07|5265.57|5267.07|5265.57|5265.07|5263.57|2300
1738233600000|2025-01-30 10:40:00|5268.07|5266.57|5267.07|5265.57|5268.07|5266.57|5267.07|5265.57|3857
1738233900000|2025-01-30 10:45:00|5266.07|5264.57|5270.07|5268.57|5270.07|5268.57|5266.07|5264.57|3234
1738234200000|2025-01-30 10:50:00|5271.07|5269.57|5271.07|5269.57|5272.07|5270.57|5270.07|5268.57|1851
1738234500000|2025-01-30 10:55:00|5270.07|5268.57|5271.07|5269.57|5272.07|5270.57|5270.07|5268.57|2095
1738234800000|2025-01-30 11:00:00|5271.57|5270.07|5273.07|5271.57|5274.07|5272.57|5271.07|5269.57|5043
1738235100000|2025-01-30 11:05:00|5272.57|5271.07|5274.07|5272.57|5274.07|5272.57|5272.07|5270.57|1458
1738235400000|2025-01-30 11:10:00|5275.07|5273.57|5275.07|5273.57|5275.07|5273.57|5274.07|5272.57|1494
1738235700000|2025-01-30 11:15:00|5274.07|5272.57|5272.07|5270.57|5275.07|5273.57|5272.07|5270.57|2360
1738236000000|2025-01-30 11:20:00|5271.07|5269.57|5272.07|5270.57|5272.07|5270.57|5271.07|5269.57|3344
1738236300000|2025-01-30 11:25:00|5273.07|5271.57|5274.07|5272.57|5274.07|5272.57|5273.07|5271.57|1865
1738236600000|2025-01-30 11:30:00|5273.07|5271.57|5271.07|5269.57|5274.07|5272.57|5270.07|5268.57|2100
1738236900000|2025-01-30 11:35:00|5272.07|5270.57|5273.07|5271.57|5274.07|5272.57|5271.07|5269.57|1002
1738237200000|2025-01-30 11:40:00|5272.57|5271.07|5273.07|5271.57|5274.07|5272.57|5272.07|5270.57|1007
1738237500000|2025-01-30 11:45:00|5274.07|5272.57|5273.07|5271.57|5275.07|5273.57|5273.07|5271.57|1522
1738237800000|2025-01-30 11:50:00|5273.57|5272.07|5274.07|5272.57|5275.07|5273.57|5273.07|5271.57|1681
1738238100000|2025-01-30 11:55:00|5273.07|5271.57|5274.07|5272.57|5275.07|5273.57|5273.07|5271.57|1808
1738238400000|2025-01-30 12:00:00|5275.07|5273.57|5270.07|5268.57|5275.07|5273.57|5270.07|5268.57|8049
1738238700000|2025-01-30 12:05:00|5269.07|5267.57|5271.07|5269.57|5271.07|5269.57|5269.07|5267.57|1381
1738239000000|2025-01-30 12:10:00|5270.07|5268.57|5271.07|5269.57|5271.07|5269.57|5268.07|5266.57|4571
1738239300000|2025-01-30 12:15:00|5270.57|5269.07|5267.07|5265.57|5271.07|5269.57|5267.07|5265.57|2765
1738239600000|2025-01-30 12:20:00|5268.07|5266.57|5269.07|5267.57|5269.07|5267.57|5267.07|5265.57|1102
1738239900000|2025-01-30 12:25:00|5270.07|5268.57|5270.07|5268.57|5271.07|5269.57|5269.07|5267.57|1803
1738240200000|2025-01-30 12:30:00|5269.07|5267.57|5272.07|5270.57|5272.07|5270.57|5269.07|5267.57|1584
1738240500000|2025-01-30 12:35:00|5273.07|5271.57|5272.07|5270.57|5273.07|5271.57|5271.07|5269.57|4507
1738240800000|2025-01-30 12:40:00|5271.87|5270.37|5272.87|5271.37|5272.87|5271.37|5271.87|5270.37|785
1738241100000|2025-01-30 12:45:00|5273.87|5272.37|5272.87|5271.37|5273.87|5272.37|5272.87|5271.37|1065
1738241400000|2025-01-30 12:50:00|5271.87|5270.37|5272.87|5271.37|5272.87|5271.37|5271.87|5270.37|1117
1738241700000|2025-01-30 12:55:00|5273.87|5272.37|5268.87|5267.37|5273.87|5272.37|5268.87|5267.37|2029
1738242000000|2025-01-30 13:00:00|5269.87|5268.37|5269.87|5268.37|5269.87|5268.37|5268.87|5267.37|1441
1738242300000|2025-01-30 13:05:00|5268.87|5267.37|5268.87|5267.37|5269.87|5268.37|5267.87|5266.37|1773
1738242600000|2025-01-30 13:10:00|5269.87|5268.37|5270.87|5269.37|5270.87|5269.37|5268.87|5267.37|1605
1738242900000|2025-01-30 13:15:00|5271.37|5269.87|5273.87|5272.37|5273.87|5272.37|5270.87|5269.37|7007
1738243200000|2025-01-30 13:20:00|5272.87|5271.37|5271.87|5270.37|5272.87|5271.37|5271.87|5270.37|1155
1738243500000|2025-01-30 13:25:00|5270.87|5269.37|5270.87|5269.37|5271.87|5270.37|5269.87|5268.37|836
1738243800000|2025-01-30 13:30:00|5268.37|5266.87|5270.87|5269.37|5272.87|5271.37|5268.37|5266.87|2390
1738244100000|2025-01-30 13:35:00|5269.87|5268.37|5268.87|5267.37|5269.87|5268.37|5267.87|5266.37|1098
1738244400000|2025-01-30 13:40:00|5268.37|5266.87|5266.87|5265.37|5269.87|5268.37|5266.87|5265.37|1889
1738244700000|2025-01-30 13:45:00|5267.87|5266.37|5268.87|5267.37|5268.87|5267.37|5266.87|5265.37|1207
1738245000000|2025-01-30 13:50:00|5267.87|5266.37|5269.87|5268.37|5269.87|5268.37|5267.87|5266.37|2140
1738245300000|2025-01-30 13:55:00|5268.87|5267.37|5270.87|5269.37|5270.87|5269.37|5268.87|5267.37|1533
1738245600000|2025-01-30 14:00:00|5271.87|5270.37|5270.87|5269.37|5271.87|5270.37|5268.87|5267.37|5817
1738245900000|2025-01-30 14:05:00|5271.87|5270.37|5273.87|5272.37|5274.87|5273.37|5270.87|5269.37|6544
1738246200000|2025-01-30 14:10:00|5274.87|5273.37|5273.87|5272.37|5275.87|5274.37|5273.87|5272.37|1902
1738246500000|2025-01-30 14:15:00|5274.87|5273.37|5274.87|5273.37|5275.87|5274.37|5272.87|5271.37|1135
1738246800000|2025-01-30 14:20:00|5275.87|5274.37|5274.87|5273.37|5275.87|5274.37|5273.87|5272.37|2204
1738247100000|2025-01-30 14:25:00|5273.87|5272.37|5274.87|5273.37|5275.87|5274.37|5272.87|5271.37|2629
1738247400000|2025-01-30 14:30:00|5273.87|5272.37|5272.87|5271.37|5273.87|5272.37|5269.87|5268.37|6994
1738247700000|2025-01-30 14:35:00|5273.87|5272.37|5273.87|5272.37|5274.87|5273.37|5272.87|5271.37|3505
1738248000000|2025-01-30 14:40:00|5272.87|5271.37|5269.87|5268.37|5273.87|5272.37|5268.87|5267.37|6536
1738248300000|2025-01-30 14:45:00|5270.87|5269.37|5273.87|5272.37|5274.87|5273.37|5269.87|5268.37|5120
1738248600000|2025-01-30 14:50:00|5274.87|5273.37|5271.87|5270.37|5274.87|5273.37|5270.87|5269.37|4170
1738248900000|2025-01-30 14:55:00|5272.87|5271.37|5271.87|5270.37|5273.87|5272.37|5270.87|5269.37|4370
1738249200000|2025-01-30 15:00:00|5270.87|5269.37|5269.87|5268.37|5270.87|5269.37|5262.87|5261.37|7762
1738249500000|2025-01-30 15:05:00|5270.87|5269.37|5271.87|5270.37|5272.87|5271.37|5269.87|5268.37|2131
1738249800000|2025-01-30 15:10:00|5271.51|5270.01|5272.51|5271.01|5273.51|5272.01|5271.51|5270.01|2490
1738250100000|2025-01-30 15:15:00|5271.51|5270.01|5273.51|5272.01|5273.51|5272.01|5271.51|5270.01|2411
1738250400000|2025-01-30 15:20:00|5274.51|5273.01|5276.51|5275.01|5276.51|5275.01|5273.51|5272.01|4121
1738250700000|2025-01-30 15:25:00|5275.51|5274.01|5274.51|5273.01|5276.51|5275.01|5273.51|5272.01|3507
1738251000000|2025-01-30 15:30:00|5273.51|5272.01|5277.51|5276.01|5277.51|5276.01|5273.51|5272.01|4290
1738251300000|2025-01-30 15:35:00|5278.51|5277.01|5282.51|5281.01|5282.51|5281.01|5278.51|5277.01|7708
1738251600000|2025-01-30 15:40:00|5283.51|5282.01|5280.51|5279.01|5285.51|5284.01|5280.51|5279.01|7395
1738251900000|2025-01-30 15:45:00|5279.51|5278.01|5280.51|5279.01|5282.51|5281.01|5279.51|5278.01|3165
1738252200000|2025-01-30 15:50:00|5279.51|5278.01|5276.51|5275.01|5281.51|5280.01|5276.01|5274.51|7653
1738252500000|2025-01-30 15:55:00|5275.51|5274.01|5274.51|5273.01|5277.51|5276.01|5274.51|5273.01|6425
1738252800000|2025-01-30 16:00:00|5275.51|5274.01|5278.51|5277.01|5279.51|5278.01|5275.51|5274.01|5723
1738253100000|2025-01-30 16:05:00|5279.51|5278.01|5281.51|5280.01|5281.51|5280.01|5278.51|5277.01|10459
1738253400000|2025-01-30 16:10:00|5280.51|5279.01|5278.51|5277.01|5282.51|5281.01|5277.51|5276.01|5408
1738253700000|2025-01-30 16:15:00|5279.51|5278.01|5279.51|5278.01|5279.51|5278.01|5277.51|5276.01|8501
1738254000000|2025-01-30 16:20:00|5280.51|5279.01|5284.51|5283.01|5284.51|5283.01|5279.51|5278.01|14322
1738254300000|2025-01-30 16:25:00|5285.51|5284.01|5286.51|5285.01|5286.51|5285.01|5282.51|5281.01|22211
1738254600000|2025-01-30 16:30:00|5287.51|5286.01|5284.51|5283.01|5287.51|5286.01|5283.51|5282.01|32492
1738254900000|2025-01-30 16:35:00|5283.51|5282.01|5289.51|5288.01|5289.51|5288.01|5283.51|5282.01|25361
1738255200000|2025-01-30 16:40:00|5290.51|5289.01|5292.51|5291.01|5292.51|5291.01|5289.51|5288.01|8160
1738255500000|2025-01-30 16:45:00|5293.51|5292.01|5295.51|5294.01|5295.51|5294.01|5292.51|5291.01|9970
1738255800000|2025-01-30 16:50:00|5296.51|5295.01|5296.51|5295.01|5297.51|5296.01|5295.51|5294.01|3870
1738256100000|2025-01-30 16:55:00|5295.51|5294.01|5295.51|5294.01|5297.51|5296.01|5295.51|5294.01|2570
1738256400000|2025-01-30 17:00:00|5294.51|5293.01|5293.51|5292.01|5294.51|5293.01|5292.51|5291.01|7581
1738256700000|2025-01-30 17:05:00|5294.51|5293.01|5294.51|5293.01|5295.51|5294.01|5292.51|5291.01|2453
1738257000000|2025-01-30 17:10:00|5293.51|5292.01|5292.51|5291.01|5294.51|5293.01|5292.51|5291.01|1730
1738257300000|2025-01-30 17:15:00|5293.01|5291.51|5292.51|5291.01|5293.51|5292.01|5290.51|5289.01|1077
1738257600000|2025-01-30 17:20:00|5293.51|5292.01|5294.51|5293.01|5295.51|5294.01|5293.51|5292.01|2118
1738257900000|2025-01-30 17:25:00|5295.51|5294.01|5293.51|5292.01|5295.51|5294.01|5292.51|5291.01|1918
1738258200000|2025-01-30 17:30:00|5294.51|5293.01|5294.51|5293.01|5295.51|5294.01|5293.51|5292.01|1709
1738258500000|2025-01-30 17:35:00|5295.51|5294.01|5297.51|5296.01|5297.51|5296.01|5295.51|5294.01|818
1738258800000|2025-01-30 17:40:00|5296.51|5295.01|5296.51|5295.01|5297.51|5296.01|5296.51|5295.01|542
1738259100000|2025-01-30 17:45:00|5297.01|5295.51|5297.51|5296.01|5297.51|5296.01|5296.51|5295.01|269
1738259400000|2025-01-30 17:50:00|5298.51|5297.01|5297.51|5296.01|5298.51|5297.01|5297.51|5296.01|696
1738259700000|2025-01-30 17:55:00|5298.51|5297.01|5298.51|5297.01|5298.51|5297.01|5297.51|5296.01|926
1738260000000|2025-01-30 18:00:00|5299.51|5298.01|5299.51|5298.01|5300.51|5299.01|5299.01|5297.51|917
1738260300000|2025-01-30 18:05:00|5299.01|5297.51|5299.51|5298.01|5300.51|5299.01|5298.51|5297.01|1753
1738260600000|2025-01-30 18:10:00|5298.51|5297.01|5299.51|5298.01|5299.51|5298.01|5298.51|5297.01|569
1738260900000|2025-01-30 18:15:00|5300.51|5299.01|5299.51|5298.01|5300.51|5299.01|5299.51|5298.01|520
1738261200000|2025-01-30 18:20:00|5300.01|5298.51|5301.51|5300.01|5301.51|5300.01|5299.51|5298.01|800
1738261500000|2025-01-30 18:25:00|5300.51|5299.01|5301.51|5300.01|5301.51|5300.01|5300.51|5299.01|397
1738261800000|2025-01-30 18:30:00|5302.51|5301.01|5302.51|5301.01|5302.51|5301.01|5302.51|5301.01|631
1738262100000|2025-01-30 18:35:00|5303.01|5301.51|5303.51|5302.01|5303.51|5302.01|5302.51|5301.01|514
1738262400000|2025-01-30 18:40:00|5302.51|5301.01|5301.51|5300.01|5303.51|5302.01|5301.51|5300.01|1169
1738262700000|2025-01-30 18:45:00|5302.51|5301.01|5302.51|5301.01|5302.51|5301.01|5302.51|5301.01|483
1738263000000|2025-01-30 18:50:00|5301.51|5300.01|5301.51|5300.01|5302.51|5301.01|5301.51|5300.01|745
1738263300000|2025-01-30 18:55:00|5300.51|5299.01|5301.51|5300.01|5301.51|5300.01|5300.51|5299.01|445
1738263600000|2025-01-30 19:00:00|5300.51|5299.01|5300.51|5299.01|5301.51|5300.01|5300.51|5299.01|1233
1738263900000|2025-01-30 19:05:00|5301.51|5300.01|5302.51|5301.01|5302.51|5301.01|5301.51|5300.01|412
1738264200000|2025-01-30 19:10:00|5303.51|5302.01|5303.51|5302.01|5304.51|5303.01|5303.51|5302.01|231
1738264500000|2025-01-30 19:15:00|5304.51|5303.01|5304.51|5303.01|5304.51|5303.01|5303.51|5302.01|242
1738264800000|2025-01-30 19:20:00|5305.01|5303.51|5304.51|5303.01|5305.51|5304.01|5303.51|5302.01|316
1738265100000|2025-01-30 19:25:00|5303.51|5302.01|5303.51|5302.01|5304.51|5303.01|5303.51|5302.01|184
1738265400000|2025-01-30 19:30:00|5302.51|5301.01|5301.51|5300.01|5303.51|5302.01|5301.51|5300.01|511
1738265700000|2025-01-30 19:35:00|5302.51|5301.01|5301.51|5300.01|5302.51|5301.01|5301.51|5300.01|309
1738266000000|2025-01-30 19:40:00|5302.51|5301.01|5302.51|5301.01|5302.51|5301.01|5301.51|5300.01|461
1738266300000|2025-01-30 19:45:00|5303.51|5302.01|5303.51|5302.01|5304.51|5303.01|5303.51|5302.01|239
1738266600000|2025-01-30 19:50:00|5304.01|5302.51|5304.51|5303.01|5304.51|5303.01|5303.51|5302.01|189
1738266900000|2025-01-30 19:55:00|5305.01|5303.51|5305.51|5304.01|5305.51|5304.01|5304.51|5303.01|496
1738267200000|2025-01-30 20:00:00|5306.51|5305.01|5306.51|5305.01|5306.51|5305.01|5306.51|5305.01|301
1738267500000|2025-01-30 20:05:00|5305.51|5304.01|5305.51|5304.01|5306.51|5305.01|5304.51|5303.01|695
1738267800000|2025-01-30 20:10:00|||||||||273
1738268100000|2025-01-30 20:15:00|5306.51|5305.01|5306.51|5305.01|5306.51|5305.01|5306.51|5305.01|355
1738268400000|2025-01-30 20:20:00|||||||||1335
1738268700000|2025-01-30 20:25:00|5305.51|5304.01|5305.51|5304.01|5306.51|5305.01|5305.51|5304.01|962
1738269000000|2025-01-30 20:30:00|5304.51|5303.01|5305.51|5304.01|5306.51|5305.01|5304.51|5303.01|735
1738269300000|2025-01-30 20:35:00|5304.51|5303.01|5291.51|5290.01|5305.51|5304.01|5291.01|5289.51|14435
1738269600000|2025-01-30 20:40:00|5290.51|5289.01|5276.51|5275.01|5290.51|5289.01|5274.51|5273.01|12209
1738269900000|2025-01-30 20:45:00|5275.51|5274.01|5286.51|5285.01|5286.51|5285.01|5273.51|5272.01|4752
1738270200000|2025-01-30 20:50:00|5285.51|5284.01|5289.51|5288.01|5291.51|5290.01|5283.51|5282.01|2384
1738270500000|2025-01-30 20:55:00|5290.01|5288.51|5287.51|5286.01|5292.51|5291.01|5283.51|5282.01|5053
1738270800000|2025-01-30 21:00:00|5286.56|5283.56|5287.96|5284.96|5289.96|5286.96|5285.76|5282.76|51
1738271100000|2025-01-30 21:05:00|5288.06|5285.06|5287.16|5284.16|5290.06|5287.06|5286.96|5283.96|0
1738271400000|2025-01-30 21:10:00|5287.26|5284.26|5285.26|5282.26|5288.16|5285.16|5281.16|5278.16|0
1738271700000|2025-01-30 21:15:00|5285.16|5282.16|5285.16|5282.16|5286.06|5283.06|5284.36|5281.36|0
1738272000000|2025-01-30 21:20:00|5285.06|5282.06|5284.76|5281.76|5286.26|5283.26|5284.26|5281.26|0
1738272300000|2025-01-30 21:25:00|5284.66|5281.66|5285.06|5282.06|5285.46|5282.46|5284.36|5281.36|0
1738272600000|2025-01-30 21:30:00|5280.66|5277.66|5284.36|5281.36|5290.96|5287.96|5279.76|5276.76|0
1738272900000|2025-01-30 21:35:00|5284.26|5281.26|5284.06|5281.06|5285.56|5282.56|5283.06|5280.06|0
1738273200000|2025-01-30 21:40:00|5283.96|5280.96|5284.26|5281.26|5284.66|5281.66|5282.46|5279.46|0
1738273500000|2025-01-30 21:45:00|5284.16|5281.16|5283.16|5280.16|5285.26|5282.26|5282.16|5279.16|0
1738273800000|2025-01-30 21:50:00|5283.06|5280.06|5283.36|5280.36|5284.36|5281.36|5282.76|5279.76|0
1738274100000|2025-01-30 21:55:00|5283.46|5280.46|5282.96|5279.96|5284.06|5281.06|5281.76|5278.76|0
1738274400000|2025-01-30 22:00:00|5283.26|5280.26|5283.26|5280.26|5283.46|5280.46|5282.56|5279.56|0
1738274700000|2025-01-30 22:05:00|5283.16|5280.16|5282.96|5279.96|5283.36|5280.36|5282.56|5279.56|0
1738275000000|2025-01-30 22:10:00|5282.66|5279.66|5283.76|5280.76|5283.76|5280.76|5282.66|5279.66|0
1738275300000|2025-01-30 22:15:00|5283.86|5280.86|5284.06|5281.06|5284.46|5281.46|5283.46|5280.46|0
1738275600000|2025-01-30 22:20:00|5283.96|5280.96|5288.26|5285.26|5288.36|5285.36|5283.96|5280.96|0
1738275900000|2025-01-30 22:25:00|5287.96|5284.96|5288.96|5285.96|5288.96|5285.96|5286.96|5283.96|0
1738276200000|2025-01-30 22:30:00|5288.36|5285.36|5289.26|5286.26|5290.16|5287.16|5288.36|5285.36|0
1738276500000|2025-01-30 22:35:00|5289.46|5286.46|5289.26|5286.26|5289.76|5286.76|5287.46|5284.46|0
1738276800000|2025-01-30 22:40:00|5288.96|5285.96|5288.76|5285.76|5289.06|5286.06|5288.56|5285.56|0
1738277100000|2025-01-30 22:45:00|5288.66|5285.66|5288.96|5285.96|5289.16|5286.16|5288.36|5285.36|0
1738277400000|2025-01-30 22:50:00|5289.16|5286.16|5289.06|5286.06|5289.16|5286.16|5288.66|5285.66|0
1738277700000|2025-01-30 22:55:00|5288.96|5285.96|5288.76|5285.76|5289.06|5286.06|5288.76|5285.76|0
1738278000000|2025-01-30 23:00:00|5290.16|5287.16|5292.86|5289.86|5293.56|5290.56|5288.76|5285.76|0
1738278300000|2025-01-30 23:05:00|5292.96|5289.96|5292.56|5289.56|5293.66|5290.66|5292.06|5289.06|0
1738278600000|2025-01-30 23:10:00|5292.66|5289.66|5293|5290|5293|5290|5291.86|5288.86|0
1738278900000|2025-01-30 23:15:00|5292.9|5289.9|5292.1|5289.1|5293.7|5290.7|5291.7|5288.7|0
1738279200000|2025-01-30 23:20:00|5292|5289|5292|5289|5292.3|5289.3|5291.1|5288.1|0
1738279500000|2025-01-30 23:25:00|5291.9|5288.9|5289.7|5286.7|5292.1|5289.1|5289|5286|0
1738279800000|2025-01-30 23:30:00|5289.8|5286.8|5288.3|5285.3|5290.4|5287.4|5288.2|5285.2|0
1738280100000|2025-01-30 23:35:00|5288.2|5285.2|5288.9|5285.9|5289.4|5286.4|5287.8|5284.8|0
1738280400000|2025-01-30 23:40:00|5288.7|5285.7|5289.7|5286.7|5289.9|5286.9|5288.7|5285.7|0
1738280700000|2025-01-30 23:45:00|5289.6|5286.6|5290.4|5287.4|5291.4|5288.4|5289.3|5286.3|0
1738281000000|2025-01-30 23:50:00|5290.3|5287.3|5291.1|5288.1|5291.3|5288.3|5289.8|5286.8|0
1738281300000|2025-01-30 23:55:00|5291.2|5288.2|5292.3|5289.3|5292.8|5289.8|5291.1|5288.1|0
1738281600000|2025-01-31 00:00:00|5292.4|5289.4|5291.4|5288.4|5292.4|5289.4|5289.6|5286.6|0
1738281900000|2025-01-31 00:05:00|5291.2|5288.2|5291.1|5288.1|5291.6|5288.6|5290.2|5287.2|0
1738282200000|2025-01-31 00:10:00|5291.2|5288.2|5291|5288|5292|5289|5291|5288|0
1738282500000|2025-01-31 00:15:00|5290.8|5287.8|5288.2|5286.2|5291.4|5288.4|5284.2|5282.2|854
1738282800000|2025-01-31 00:20:00|5289.2|5287.2|5289.2|5287.2|5289.2|5287.2|5289.2|5287.2|58
1738283100000|2025-01-31 00:25:00|5288.7|5286.7|5289.2|5287.2|5290.2|5288.2|5288.7|5286.7|75
1738283400000|2025-01-31 00:30:00|5289.7|5287.7|5289.2|5287.2|5290.2|5288.2|5289.2|5287.2|72
1738283700000|2025-01-31 00:35:00|5288.7|5286.7|5289.2|5287.2|5289.2|5287.2|5288.2|5286.2|56
1738284000000|2025-01-31 00:40:00|5289.7|5287.7|5289.7|5287.7|5290.2|5288.2|5289.2|5287.2|12
1738284300000|2025-01-31 00:45:00|5290.2|5288.2|5288.7|5286.7|5290.2|5288.2|5288.2|5286.2|37
1738284600000|2025-01-31 00:50:00|5288.2|5286.2|5288.2|5286.2|5288.2|5286.2|5287.2|5285.2|33
1738284900000|2025-01-31 00:55:00|5287.7|5285.7|5287.2|5285.2|5288.2|5286.2|5287.2|5285.2|22
1738285200000|2025-01-31 01:00:00|5286.2|5284.2|5284.7|5282.7|5287.2|5285.2|5284.2|5282.2|106
1738285500000|2025-01-31 01:05:00|5285.2|5283.2|5285.2|5283.2|5287.2|5285.2|5285.2|5283.2|59
1738285800000|2025-01-31 01:10:00|5284.2|5282.2|5284.2|5282.2|5284.7|5282.7|5284.2|5282.2|73
1738286100000|2025-01-31 01:15:00|5284.7|5282.7|5284.2|5282.2|5285.2|5283.2|5284.2|5282.2|87
1738286400000|2025-01-31 01:20:00|5283.2|5281.2|5281.2|5279.2|5284.2|5282.2|5281.2|5279.2|104
1738286700000|2025-01-31 01:25:00|5281.7|5279.7|5282.2|5280.2|5283.2|5281.2|5273.2|5271.2|680
1738287000000|2025-01-31 01:30:00|5281.2|5279.2|5282.2|5280.2|5282.2|5280.2|5281.2|5279.2|109
1738287300000|2025-01-31 01:35:00|5282.7|5280.7|5281.2|5279.2|5282.7|5280.7|5281.2|5279.2|230
1738287600000|2025-01-31 01:40:00|5280.2|5278.2|5282.2|5280.2|5282.2|5280.2|5280.2|5278.2|123
1738287900000|2025-01-31 01:45:00|5283.2|5281.2|5285.2|5283.2|5286.2|5284.2|5283.2|5281.2|377
1738288200000|2025-01-31 01:50:00|5284.7|5282.7|5282.2|5280.2|5285.2|5283.2|5281.2|5279.2|113
1738288500000|2025-01-31 01:55:00|5282.7|5280.7|5282.2|5280.2|5283.2|5281.2|5282.2|5280.2|101
1738288800000|2025-01-31 02:00:00|5283.2|5281.2|5282.2|5280.2|5283.2|5281.2|5282.2|5280.2|71
1738289100000|2025-01-31 02:05:00|5281.2|5279.2|5279.2|5277.2|5281.2|5279.2|5279.2|5277.2|56
1738289400000|2025-01-31 02:10:00|5279.7|5277.7|5280.2|5278.2|5280.2|5278.2|5279.7|5277.7|43
1738289700000|2025-01-31 02:15:00|5279.2|5277.2|5280.2|5278.2|5280.2|5278.2|5279.2|5277.2|46
1738290000000|2025-01-31 02:20:00|5279.2|5277.2|5279.2|5277.2|5281.2|5279.2|5279.2|5277.2|61
1738290300000|2025-01-31 02:25:00|5280.2|5278.2|5280.2|5278.2|5280.2|5278.2|5279.7|5277.7|31
1738290600000|2025-01-31 02:30:00|5279.7|5277.7|5279.2|5277.2|5280.2|5278.2|5279.2|5277.2|18
1738290900000|2025-01-31 02:35:00|5280.2|5278.2|5280.2|5278.2|5280.7|5278.7|5279.2|5277.2|50
1738291200000|2025-01-31 02:40:00|5279.7|5277.7|5280.2|5278.2|5281.2|5279.2|5279.7|5277.7|25
1738291500000|2025-01-31 02:45:00|5280.7|5278.7|5280.2|5278.2|5281.2|5279.2|5280.2|5278.2|16
1738291800000|2025-01-31 02:50:00|5280.7|5278.7|5280.2|5278.2|5281.2|5279.2|5280.2|5278.2|32
1738292100000|2025-01-31 02:55:00|5279.2|5277.2|5279.2|5277.2|5280.2|5278.2|5279.2|5277.2|46
1738292400000|2025-01-31 03:00:00|5279.7|5277.7|5279.2|5277.2|5280.2|5278.2|5279.2|5277.2|28
1738292700000|2025-01-31 03:05:00|5278.2|5276.2|5279.2|5277.2|5279.2|5277.2|5278.2|5276.2|56
1738293000000|2025-01-31 03:10:00|5279.7|5277.7|5280.2|5278.2|5280.2|5278.2|5279.2|5277.2|30
1738293300000|2025-01-31 03:15:00|5281.2|5279.2|5280.7|5278.7|5281.2|5279.2|5280.2|5278.2|23
1738293600000|2025-01-31 03:20:00|5280.2|5278.2|5280.2|5278.2|5281.2|5279.2|5280.2|5278.2|28
1738293900000|2025-01-31 03:25:00|||||||||26
1738294200000|2025-01-31 03:30:00|5279.7|5277.7|5279.2|5277.2|5280.2|5278.2|5279.2|5277.2|80
1738294500000|2025-01-31 03:35:00|5278.2|5276.2|5278.2|5276.2|5278.2|5276.2|5278.2|5276.2|60
1738294800000|2025-01-31 03:40:00|5279.2|5277.2|5279.2|5277.2|5279.2|5277.2|5279.2|5277.2|49
1738295100000|2025-01-31 03:45:00|5280.2|5278.2|5279.2|5277.2|5280.2|5278.2|5279.2|5277.2|42
1738295400000|2025-01-31 03:50:00|5279.7|5277.7|5279.2|5277.2|5279.7|5277.7|5279.2|5277.2|27
1738295700000|2025-01-31 03:55:00|5278.2|5276.2|5278.2|5276.2|5279.2|5277.2|5278.2|5276.2|56
1738296000000|2025-01-31 04:00:00|5279.2|5277.2|5279.2|5277.2|5280.2|5278.2|5279.2|5277.2|64
1738296300000|2025-01-31 04:05:00|5278.7|5276.7|5279.2|5277.2|5279.2|5277.2|5278.2|5276.2|34
1738296600000|2025-01-31 04:10:00|||||||||20
1738296900000|2025-01-31 04:15:00|5280.2|5278.2|5280.2|5278.2|5280.2|5278.2|5279.2|5277.2|95
1738297200000|2025-01-31 04:20:00|5279.2|5277.2|5279.2|5277.2|5279.2|5277.2|5279.2|5277.2|126
1738297500000|2025-01-31 04:25:00|||||||||35
1738297800000|2025-01-31 04:30:00|5278.2|5276.2|5278.2|5276.2|5278.2|5276.2|5278.2|5276.2|35
1738298100000|2025-01-31 04:35:00|5277.7|5275.7|5280.2|5278.2|5280.2|5278.2|5277.2|5275.2|127
1738298400000|2025-01-31 04:40:00|5281.2|5279.2|5282.2|5280.2|5283.2|5281.2|5280.7|5278.7|151
1738298700000|2025-01-31 04:45:00|5283.2|5281.2|5283.2|5281.2|5284.2|5282.2|5283.2|5281.2|83
1738299000000|2025-01-31 04:50:00|5284.2|5282.2|5280.2|5278.2|5284.2|5282.2|5280.2|5278.2|53
1738299300000|2025-01-31 04:55:00|5279.7|5277.7|5280.2|5278.2|5280.2|5278.2|5279.7|5277.7|25
1738299600000|2025-01-31 05:00:00|5280.7|5278.7|5280.2|5278.2|5281.2|5279.2|5280.2|5278.2|27
1738299900000|2025-01-31 05:05:00|5280.7|5278.7|5283.2|5281.2|5283.2|5281.2|5280.7|5278.7|118
1738300200000|2025-01-31 05:10:00|5282.2|5280.2|5283.2|5281.2|5284.2|5282.2|5281.7|5279.7|87
1738300500000|2025-01-31 05:15:00|5282.7|5280.7|5283.2|5281.2|5283.2|5281.2|5282.2|5280.2|53
1738300800000|2025-01-31 05:20:00|5283.7|5281.7|5285.2|5283.2|5285.2|5283.2|5283.2|5281.2|94
1738301100000|2025-01-31 05:25:00|||||||||62
1738301400000|2025-01-31 05:30:00|5284.7|5282.7|5285.2|5283.2|5285.2|5283.2|5284.7|5282.7|16
1738301700000|2025-01-31 05:35:00|5284.7|5282.7|5284.2|5282.2|5285.2|5283.2|5284.2|5282.2|16
1738302000000|2025-01-31 05:40:00|5284.7|5282.7|5285.2|5283.2|5285.2|5283.2|5284.7|5282.7|13
1738302300000|2025-01-31 05:45:00|5284.7|5282.7|5284.2|5282.2|5284.7|5282.7|5284.2|5282.2|8
1738302600000|2025-01-31 05:50:00|||||||||11
1738302900000|2025-01-31 05:55:00|5284.7|5282.7|5285.2|5283.2|5285.2|5283.2|5284.2|5282.2|32
1738303200000|2025-01-31 06:00:00|5284.7|5282.7|5286.7|5284.7|5287.2|5285.2|5284.7|5282.7|79
1738303500000|2025-01-31 06:05:00|5287.2|5285.2|5289.2|5287.2|5289.2|5287.2|5286.2|5284.2|126
1738303800000|2025-01-31 06:10:00|5288.7|5286.7|5288.2|5286.2|5289.2|5287.2|5288.2|5286.2|212
1738304100000|2025-01-31 06:15:00|5289.2|5287.2|5289.2|5287.2|5289.2|5287.2|5288.2|5286.2|43
1738304400000|2025-01-31 06:20:00|5289.7|5287.7|5290.2|5288.2|5291.2|5289.2|5289.2|5287.2|221
1738304700000|2025-01-31 06:25:00|5291.2|5289.2|5290.7|5288.7|5291.2|5289.2|5290.7|5288.7|54
1738305000000|2025-01-31 06:30:00|5290.2|5288.2|5289.2|5287.2|5291.2|5289.2|5288.2|5286.2|182
1738305300000|2025-01-31 06:35:00|5288.7|5286.7|5291.2|5289.2|5291.2|5289.2|5288.7|5286.7|240
1738305600000|2025-01-31 06:40:00|5292.2|5290.2|5291.2|5289.2|5292.2|5290.2|5291.2|5289.2|260
1738305900000|2025-01-31 06:45:00|5290.2|5288.2|5290.2|5288.2|5290.7|5288.7|5289.2|5287.2|263
1738306200000|2025-01-31 06:50:00|5289.7|5287.7|5287.2|5285.2|5289.7|5287.7|5287.2|5285.2|172
1738306500000|2025-01-31 06:55:00|5286.2|5284.2|5286.2|5284.2|5286.2|5284.2|5285.2|5283.2|135
1738306800000|2025-01-31 07:00:00|5285.95|5284.45|5288.95|5287.45|5289.95|5288.45|5284.95|5283.45|1161
1738307100000|2025-01-31 07:05:00|5289.95|5288.45|5292.95|5291.45|5292.95|5291.45|5288.95|5287.45|856
1738307400000|2025-01-31 07:10:00|5293.95|5292.45|5294.95|5293.45|5295.95|5294.45|5293.95|5292.45|806
1738307700000|2025-01-31 07:15:00|5293.95|5292.45|5295.95|5294.45|5295.95|5294.45|5292.95|5291.45|507
1738308000000|2025-01-31 07:20:00|5294.95|5293.45|5293.95|5292.45|5294.95|5293.45|5293.95|5292.45|589
1738308300000|2025-01-31 07:25:00|5292.95|5291.45|5291.95|5290.45|5292.95|5291.45|5291.95|5290.45|562
1738308600000|2025-01-31 07:30:00|5292.45|5290.95|5293.95|5292.45|5296.95|5295.45|5292.45|5290.95|987
1738308900000|2025-01-31 07:35:00|5294.95|5293.45|5295.95|5294.45|5295.95|5294.45|5294.45|5292.95|345
1738309200000|2025-01-31 07:40:00|5294.95|5293.45|5296.95|5295.45|5297.95|5296.45|5294.95|5293.45|768
1738309500000|2025-01-31 07:45:00|5296.45|5294.95|5301.95|5300.45|5301.95|5300.45|5296.45|5294.95|1315
1738309800000|2025-01-31 07:50:00|5301.45|5299.95|5300.95|5299.45|5302.95|5301.45|5300.95|5299.45|677
1738310100000|2025-01-31 07:55:00|5301.95|5300.45|5296.95|5295.45|5303.95|5302.45|5295.95|5294.45|2296
1738310400000|2025-01-31 08:00:00|5297.95|5296.45|5296.95|5295.45|5299.95|5298.45|5292.95|5291.45|7191
1738310700000|2025-01-31 08:05:00|5295.95|5294.45|5299.95|5298.45|5300.95|5299.45|5295.95|5294.45|3371
1738311000000|2025-01-31 08:10:00|5298.95|5297.45|5297.95|5296.45|5299.95|5298.45|5294.95|5293.45|3521
1738311300000|2025-01-31 08:15:00|5296.95|5295.45|5298.95|5297.45|5299.95|5298.45|5296.95|5295.45|1703
1738311600000|2025-01-31 08:20:00|5297.95|5296.45|5296.95|5295.45|5301.95|5300.45|5296.95|5295.45|2273
1738311900000|2025-01-31 08:25:00|5295.95|5294.45|5297.95|5296.45|5298.95|5297.45|5295.95|5294.45|2745
1738312200000|2025-01-31 08:30:00|5298.45|5296.95|5304.95|5303.45|5305.95|5304.45|5298.45|5296.95|4273
1738312500000|2025-01-31 08:35:00|5303.95|5302.45|5304.95|5303.45|5304.95|5303.45|5302.95|5301.45|3441
1738312800000|2025-01-31 08:40:00|5305.17|5303.67|5302.17|5300.67|5306.17|5304.67|5302.17|5300.67|2880
1738313100000|2025-01-31 08:45:00|5303.17|5301.67|5303.17|5301.67|5305.17|5303.67|5302.17|5300.67|1408
1738313400000|2025-01-31 08:50:00|5302.17|5300.67|5301.17|5299.67|5302.17|5300.67|5300.17|5298.67|3560
1738313700000|2025-01-31 08:55:00|5302.17|5300.67|5300.17|5298.67|5302.17|5300.67|5299.17|5297.67|2571
1738314000000|2025-01-31 09:00:00|5303.17|5301.67|5305.17|5303.67|5307.17|5305.67|5300.17|5298.67|6390
1738314300000|2025-01-31 09:05:00|5304.67|5303.17|5306.17|5304.67|5308.17|5306.67|5304.17|5302.67|3213
1738314600000|2025-01-31 09:10:00|5307.17|5305.67|5306.17|5304.67|5308.17|5306.67|5305.17|5303.67|4274
1738314900000|2025-01-31 09:15:00|5305.17|5303.67|5309.17|5307.67|5309.17|5307.67|5305.17|5303.67|3813
1738315200000|2025-01-31 09:20:00|5310.17|5308.67|5308.17|5306.67|5310.17|5308.67|5307.17|5305.67|1608
1738315500000|2025-01-31 09:25:00|5309.17|5307.67|5313.17|5311.67|5313.67|5312.17|5308.17|5306.67|7620
1738315800000|2025-01-31 09:30:00|5314.17|5312.67|5314.17|5312.67|5315.17|5313.67|5312.17|5310.67|4519
1738316100000|2025-01-31 09:35:00|5315.17|5313.67|5313.17|5311.67|5315.17|5313.67|5313.17|5311.67|4795
1738316400000|2025-01-31 09:40:00|5311.17|5309.67|5309.17|5307.67|5313.17|5311.67|5309.17|5307.67|6349
1738316700000|2025-01-31 09:45:00|5308.67|5307.17|5307.17|5305.67|5311.17|5309.67|5306.17|5304.67|7176
1738317000000|2025-01-31 09:50:00|5306.17|5304.67|5304.17|5302.67|5306.17|5304.67|5303.17|5301.67|14594
1738317300000|2025-01-31 09:55:00|5303.17|5301.67|5301.17|5299.67|5303.17|5301.67|5300.17|5298.67|3558
1738317600000|2025-01-31 10:00:00|5301.67|5300.17|5303.17|5301.67|5304.17|5302.67|5301.17|5299.67|4477
1738317900000|2025-01-31 10:05:00|5302.17|5300.67|5301.17|5299.67|5302.17|5300.67|5300.17|5298.67|4992
1738318200000|2025-01-31 10:10:00|5300.17|5298.67|5300.17|5298.67|5301.17|5299.67|5299.17|5297.67|5356
1738318500000|2025-01-31 10:15:00|5301.17|5299.67|5300.17|5298.67|5303.17|5301.67|5299.17|5297.67|4490
1738318800000|2025-01-31 10:20:00|5300.67|5299.17|5300.17|5298.67|5301.17|5299.67|5299.17|5297.67|2849
1738319100000|2025-01-31 10:25:00|5300.67|5299.17|5299.17|5297.67|5301.17|5299.67|5299.17|5297.67|2741
1738319400000|2025-01-31 10:30:00|5300.17|5298.67|5298.17|5296.67|5300.17|5298.67|5298.17|5296.67|6936
1738319700000|2025-01-31 10:35:00|5299.17|5297.67|5300.17|5298.67|5300.17|5298.67|5298.17|5296.67|1580
1738320000000|2025-01-31 10:40:00|5299.17|5297.67|5300.17|5298.67|5300.17|5298.67|5297.17|5295.67|3060
1738320300000|2025-01-31 10:45:00|5301.17|5299.67|5302.17|5300.67|5302.17|5300.67|5300.17|5298.67|2221
1738320600000|2025-01-31 10:50:00|5301.17|5299.67|5300.17|5298.67|5303.17|5301.67|5300.17|5298.67|7807
1738320900000|2025-01-31 10:55:00|5301.17|5299.67|5301.17|5299.67|5303.17|5301.67|5300.17|5298.67|10700
1738321200000|2025-01-31 11:00:00|5302.17|5300.67|5303.17|5301.67|5304.17|5302.67|5301.17|5299.67|2260
1738321500000|2025-01-31 11:05:00|5304.17|5302.67|5304.17|5302.67|5305.17|5303.67|5303.17|5301.67|2639
1738321800000|2025-01-31 11:10:00|5305.17|5303.67|5303.17|5301.67|5305.17|5303.67|5303.17|5301.67|1141
1738322100000|2025-01-31 11:15:00|5302.17|5300.67|5305.17|5303.67|5306.17|5304.67|5302.17|5300.67|1821
1738322400000|2025-01-31 11:20:00|5304.17|5302.67|5305.17|5303.67|5306.17|5304.67|5304.17|5302.67|3041
1738322700000|2025-01-31 11:25:00|5306.17|5304.67|5306.17|5304.67|5306.17|5304.67|5305.17|5303.67|3336
1738323000000|2025-01-31 11:30:00|5305.17|5303.67|5304.17|5302.67|5305.17|5303.67|5304.17|5302.67|1361
1738323300000|2025-01-31 11:35:00|5305.17|5303.67|5306.17|5304.67|5307.17|5305.67|5305.17|5303.67|2028
1738323600000|2025-01-31 11:40:00|5305.17|5303.67|5305.17|5303.67|5306.17|5304.67|5305.17|5303.67|1044
1738323900000|2025-01-31 11:45:00|5304.17|5302.67|5306.17|5304.67|5306.17|5304.67|5304.17|5302.67|2697
1738324200000|2025-01-31 11:50:00|5305.17|5303.67|5305.17|5303.67|5306.17|5304.67|5305.17|5303.67|1729
1738324500000|2025-01-31 11:55:00|5306.17|5304.67|5305.17|5303.67|5308.17|5306.67|5305.17|5303.67|1909
1738324800000|2025-01-31 12:00:00|5306.17|5304.67|5305.17|5303.67|5306.17|5304.67|5304.17|5302.67|2001
1738325100000|2025-01-31 12:05:00|5305.67|5304.17|5304.17|5302.67|5306.17|5304.67|5303.17|5301.67|1858
1738325400000|2025-01-31 12:10:00|5305.17|5303.67|5302.17|5300.67|5305.17|5303.67|5302.17|5300.67|1521
1738325700000|2025-01-31 12:15:00|5303.17|5301.67|5308.17|5306.67|5309.17|5307.67|5302.17|5300.67|5057
1738326000000|2025-01-31 12:20:00|5309.17|5307.67|5306.17|5304.67|5309.17|5307.67|5306.17|5304.67|1884
1738326300000|2025-01-31 12:25:00|5307.17|5305.67|5307.17|5305.67|5307.17|5305.67|5306.17|5304.67|763
1738326600000|2025-01-31 12:30:00|5308.17|5306.67|5307.17|5305.67|5308.17|5306.67|5306.17|5304.67|2381
1738326900000|2025-01-31 12:35:00|5306.17|5304.67|5305.17|5303.67|5306.17|5304.67|5305.17|5303.67|999
1738327200000|2025-01-31 12:40:00|5305.36|5303.86|5303.36|5301.86|5307.36|5305.86|5303.36|5301.86|5138
1738327500000|2025-01-31 12:45:00|5302.36|5300.86|5301.36|5299.86|5302.36|5300.86|5300.36|5298.86|1770
1738327800000|2025-01-31 12:50:00|5300.86|5299.36|5300.36|5298.86|5301.36|5299.86|5300.36|5298.86|1923
1738328100000|2025-01-31 12:55:00|5299.36|5297.86|5299.36|5297.86|5300.36|5298.86|5299.36|5297.86|2383
1738328400000|2025-01-31 13:00:00|5297.36|5295.86|5299.36|5297.86|5299.36|5297.86|5297.36|5295.86|2119
1738328700000|2025-01-31 13:05:00|5298.36|5296.86|5300.36|5298.86|5301.36|5299.86|5298.36|5296.86|1490
1738329000000|2025-01-31 13:10:00|5301.36|5299.86|5301.36|5299.86|5302.36|5300.86|5300.36|5298.86|2203
1738329300000|2025-01-31 13:15:00|5300.36|5298.86|5302.36|5300.86|5302.36|5300.86|5298.36|5296.86|2726
1738329600000|2025-01-31 13:20:00|5301.36|5299.86|5302.36|5300.86|5302.36|5300.86|5301.36|5299.86|994
1738329900000|2025-01-31 13:25:00|5303.36|5301.86|5301.36|5299.86|5303.36|5301.86|5301.36|5299.86|896
1738330200000|2025-01-31 13:30:00|5302.36|5300.86|5300.36|5298.86|5303.36|5301.86|5300.36|5298.86|1756
1738330500000|2025-01-31 13:35:00|5299.36|5297.86|5299.36|5297.86|5300.36|5298.86|5297.36|5295.86|2196
1738330800000|2025-01-31 13:40:00|5298.36|5296.86|5299.36|5297.86|5300.36|5298.86|5297.36|5295.86|3603
1738331100000|2025-01-31 13:45:00|5299.86|5298.36|5301.36|5299.86|5302.36|5300.86|5299.36|5297.86|3454
1738331400000|2025-01-31 13:50:00|5302.36|5300.86|5302.36|5300.86|5303.36|5301.86|5301.36|5299.86|901
1738331700000|2025-01-31 13:55:00|5301.36|5299.86|5302.36|5300.86|5303.36|5301.86|5301.36|5299.86|2741
1738332000000|2025-01-31 14:00:00|5301.36|5299.86|5300.36|5298.86|5301.36|5299.86|5300.36|5298.86|1192
1738332300000|2025-01-31 14:05:00|5299.36|5297.86|5297.36|5295.86|5299.36|5297.86|5297.36|5295.86|1620
1738332600000|2025-01-31 14:10:00|5296.36|5294.86|5294.36|5292.86|5296.36|5294.86|5294.36|5292.86|5081
1738332900000|2025-01-31 14:15:00|5293.36|5291.86|5293.36|5291.86|5294.36|5292.86|5291.36|5289.86|2846
1738333200000|2025-01-31 14:20:00|5292.36|5290.86|5293.36|5291.86|5293.36|5291.86|5291.36|5289.86|2067
1738333500000|2025-01-31 14:25:00|5294.36|5292.86|5295.36|5293.86|5296.36|5294.86|5294.36|5292.86|5180
1738333800000|2025-01-31 14:30:00|5294.36|5292.86|5293.36|5291.86|5295.36|5293.86|5290.36|5288.86|3817
1738334100000|2025-01-31 14:35:00|5292.36|5290.86|5289.36|5287.86|5293.36|5291.86|5287.36|5285.86|5319
1738334400000|2025-01-31 14:40:00|5290.36|5288.86|5293.36|5291.86|5293.36|5291.86|5290.36|5288.86|8167
1738334700000|2025-01-31 14:45:00|5292.36|5290.86|5287.36|5285.86|5292.36|5290.86|5287.36|5285.86|6334
1738335000000|2025-01-31 14:50:00|5286.36|5284.86|5284.36|5282.86|5286.36|5284.86|5282.36|5280.86|6452
1738335300000|2025-01-31 14:55:00|5284.86|5283.36|5285.36|5283.86|5286.36|5284.86|5282.36|5280.86|5614
1738335600000|2025-01-31 15:00:00|5286.36|5284.86|5289.36|5287.86|5291.36|5289.86|5285.36|5283.86|5904
1738335900000|2025-01-31 15:05:00|5290.36|5288.86|5286.36|5284.86|5290.36|5288.86|5283.36|5281.86|6356
1738336200000|2025-01-31 15:10:00|5286.55|5285.05|5288.55|5287.05|5289.55|5288.05|5286.55|5285.05|2809
1738336500000|2025-01-31 15:15:00|5287.55|5286.05|5286.55|5285.05|5289.55|5288.05|5286.55|5285.05|1437
1738336800000|2025-01-31 15:20:00|5287.55|5286.05|5286.55|5285.05|5288.55|5287.05|5285.55|5284.05|2063
1738337100000|2025-01-31 15:25:00|5287.55|5286.05|5287.55|5286.05|5288.55|5287.05|5286.55|5285.05|4028
1738337400000|2025-01-31 15:30:00|5288.55|5287.05|5289.55|5288.05|5290.55|5289.05|5287.55|5286.05|2467
1738337700000|2025-01-31 15:35:00|5288.55|5287.05|5288.55|5287.05|5288.55|5287.05|5286.55|5285.05|5043
1738338000000|2025-01-31 15:40:00|5287.55|5286.05|5286.55|5285.05|5289.55|5288.05|5285.55|5284.05|4929
1738338300000|2025-01-31 15:45:00|5285.55|5284.05|5286.55|5285.05|5287.55|5286.05|5285.55|5284.05|3613
1738338600000|2025-01-31 15:50:00|5285.55|5284.05|5285.55|5284.05|5287.55|5286.05|5284.55|5283.05|4257
1738338900000|2025-01-31 15:55:00|5284.55|5283.05|5285.55|5284.05|5287.55|5286.05|5284.55|5283.05|4213
1738339200000|2025-01-31 16:00:00|5284.55|5283.05|5281.55|5280.05|5285.55|5284.05|5281.55|5280.05|6328
1738339500000|2025-01-31 16:05:00|5280.55|5279.05|5276.55|5275.05|5280.55|5279.05|5273.55|5272.05|11891
1738339800000|2025-01-31 16:10:00|5277.55|5276.05|5277.55|5276.05|5279.55|5278.05|5276.55|5275.05|7962
1738340100000|2025-01-31 16:15:00|5277.05|5275.55|5275.55|5274.05|5277.05|5275.55|5275.55|5274.05|11300
1738340400000|2025-01-31 16:20:00|5276.55|5275.05|5279.55|5278.05|5279.55|5278.05|5276.55|5275.05|15972
1738340700000|2025-01-31 16:25:00|5278.55|5277.05|5281.55|5280.05|5281.55|5280.05|5276.55|5275.05|63881
1738341000000|2025-01-31 16:30:00|5281.32|5279.82|5287.32|5285.82|5288.32|5286.82|5279.32|5277.82|52005
1738341300000|2025-01-31 16:35:00|5286.32|5284.82|5287.32|5285.82|5288.32|5286.82|5284.32|5282.82|25302
1738341600000|2025-01-31 16:40:00|5286.32|5284.82|5285.32|5283.82|5288.32|5286.82|5285.32|5283.82|16026
1738341900000|2025-01-31 16:45:00|5286.32|5284.82|5288.32|5286.82|5288.32|5286.82|5285.32|5283.82|11508
1738342200000|2025-01-31 16:50:00|5287.32|5285.82|5288.32|5286.82|5288.32|5286.82|5287.32|5285.82|12197
1738342500000|2025-01-31 16:55:00|5287.32|5285.82|5285.32|5283.82|5287.32|5285.82|5284.32|5282.82|8982
1738342800000|2025-01-31 17:00:00|5284.32|5282.82|5286.32|5284.82|5286.32|5284.82|5284.32|5282.82|9053
1738343100000|2025-01-31 17:05:00|5285.32|5283.82|5287.32|5285.82|5291.32|5289.82|5279.32|5277.82|21729
1738343400000|2025-01-31 17:10:00|5288.32|5286.82|5294.32|5292.82|5294.32|5292.82|5287.32|5285.82|8838
1738343700000|2025-01-31 17:15:00|5293.32|5291.82|5292.32|5290.82|5294.32|5292.82|5290.32|5288.82|3295
1738344000000|2025-01-31 17:20:00|5293.32|5291.82|5296.82|5295.32|5298.32|5296.82|5293.32|5291.82|3308
1738344300000|2025-01-31 17:25:00|5296.32|5294.82|5297.32|5295.82|5298.32|5296.82|5295.32|5293.82|2149
1738344600000|2025-01-31 17:30:00|5298.32|5296.82|5299.32|5297.82|5300.32|5298.82|5298.32|5296.82|1658
1738344900000|2025-01-31 17:35:00|5300.32|5298.82|5300.32|5298.82|5301.32|5299.82|5300.32|5298.82|1384
1738345200000|2025-01-31 17:40:00|5299.32|5297.82|5297.32|5295.82|5299.32|5297.82|5297.32|5295.82|1739
1738345500000|2025-01-31 17:45:00|5298.32|5296.82|5299.32|5297.82|5299.32|5297.82|5297.32|5295.82|2304
1738345800000|2025-01-31 17:50:00|5298.32|5296.82|5300.32|5298.82|5300.32|5298.82|5298.32|5296.82|1415
1738346100000|2025-01-31 17:55:00|5299.32|5297.82|5298.32|5296.82|5299.32|5297.82|5297.32|5295.82|1602
1738346400000|2025-01-31 18:00:00|5297.82|5296.32|5298.32|5296.82|5298.32|5296.82|5297.32|5295.82|778
1738346700000|2025-01-31 18:05:00|5299.32|5297.82|5299.32|5297.82|5300.32|5298.82|5299.32|5297.82|807
1738347000000|2025-01-31 18:10:00|5300.32|5298.82|5301.32|5299.82|5301.32|5299.82|5300.32|5298.82|872
1738347300000|2025-01-31 18:15:00|5302.32|5300.82|5288.32|5286.82|5302.32|5300.82|5287.32|5285.82|6601
1738347600000|2025-01-31 18:20:00|5284.32|5282.82|5279.32|5277.82|5294.32|5292.82|5275.32|5273.82|16100
1738347900000|2025-01-31 18:25:00|5278.82|5277.32|5270.32|5268.82|5278.82|5277.32|5270.32|5268.82|6727
1738348200000|2025-01-31 18:30:00|5269.32|5267.82|5260.32|5258.82|5274.82|5273.32|5260.32|5258.82|6197
1738348500000|2025-01-31 18:35:00|5261.32|5259.82|5267.32|5265.82|5268.32|5266.82|5260.32|5258.82|4489
1738348800000|2025-01-31 18:40:00|5268.32|5266.82|5269.32|5267.82|5271.32|5269.82|5265.32|5263.82|3361
1738349100000|2025-01-31 18:45:00|5268.32|5266.82|5272.32|5270.82|5273.32|5271.82|5268.32|5266.82|1179
1738349400000|2025-01-31 18:50:00|5273.32|5271.82|5269.32|5267.82|5274.32|5272.82|5266.32|5264.82|1817
1738349700000|2025-01-31 18:55:00|5270.32|5268.82|5268.32|5266.82|5270.32|5268.82|5266.32|5264.82|803
1738350000000|2025-01-31 19:00:00|5267.32|5265.82|5265.32|5263.82|5270.32|5268.82|5264.32|5262.82|1199
1738350300000|2025-01-31 19:05:00|5264.32|5262.82|5257.32|5255.82|5265.32|5263.82|5254.32|5252.82|2558
1738350600000|2025-01-31 19:10:00|5257.82|5256.32|5264.32|5262.82|5265.32|5263.82|5257.32|5255.82|760
1738350900000|2025-01-31 19:15:00|5263.32|5261.82|5259.32|5257.82|5265.32|5263.82|5258.32|5256.82|1016
1738351200000|2025-01-31 19:20:00|5258.32|5256.82|5262.32|5260.82|5262.32|5260.82|5257.32|5255.82|840
1738351500000|2025-01-31 19:25:00|5261.82|5260.32|5265.32|5263.82|5265.32|5263.82|5261.32|5259.82|1146
1738351800000|2025-01-31 19:30:00|5266.32|5264.82|5268.82|5267.32|5269.32|5267.82|5265.32|5263.82|706
1738352100000|2025-01-31 19:35:00|5268.32|5266.82|5262.32|5260.82|5269.32|5267.82|5261.32|5259.82|855
1738352400000|2025-01-31 19:40:00|5261.82|5260.32|5258.32|5256.82|5264.32|5262.82|5257.32|5255.82|1032
1738352700000|2025-01-31 19:45:00|5257.32|5255.82|5259.32|5257.82|5259.32|5257.82|5254.32|5252.82|1622
1738353000000|2025-01-31 19:50:00|5258.32|5256.82|5262.32|5260.82|5263.32|5261.82|5258.32|5256.82|835
1738353300000|2025-01-31 19:55:00|5261.32|5259.82|5261.32|5259.82|5263.32|5261.82|5261.32|5259.82|1089
1738353600000|2025-01-31 20:00:00|5260.32|5258.82|5252.32|5250.82|5260.32|5258.82|5252.32|5250.82|1311
1738353900000|2025-01-31 20:05:00|5253.32|5251.82|5252.32|5250.82|5254.82|5253.32|5250.32|5248.82|1999
1738354200000|2025-01-31 20:10:00|5253.32|5251.82|5251.32|5249.82|5254.32|5252.82|5250.32|5248.82|2446
1738354500000|2025-01-31 20:15:00|5252.32|5250.82|5254.32|5252.82|5255.32|5253.82|5250.32|5248.82|1145
1738354800000|2025-01-31 20:20:00|5253.32|5251.82|5254.32|5252.82|5255.32|5253.82|5250.32|5248.82|1143
1738355100000|2025-01-31 20:25:00|5255.32|5253.82|5251.82|5250.32|5255.32|5253.82|5250.32|5248.82|956
1738355400000|2025-01-31 20:30:00|5251.32|5249.82|5253.32|5251.82|5254.32|5252.82|5250.32|5248.82|1803
1738355700000|2025-01-31 20:35:00|5253.82|5252.32|5252.32|5250.82|5254.32|5252.82|5250.32|5248.82|789
1738356000000|2025-01-31 20:40:00|5251.32|5249.82|5254.32|5252.82|5257.32|5255.82|5251.32|5249.82|1896
1738356300000|2025-01-31 20:45:00|5255.32|5253.82|5259.32|5257.82|5261.32|5259.82|5255.32|5253.82|1338
1738356600000|2025-01-31 20:50:00|5261.32|5259.82|5257.32|5255.82|5263.32|5261.82|5256.32|5254.82|4354
1738356900000|2025-01-31 20:55:00|5258.32|5256.82|5260.82|5259.32|5260.82|5259.32|5254.32|5252.82|3178
1738357200000|2025-01-31 21:00:00|5256.47|5253.47|5257.87|5254.87|5259.07|5256.07|5251.67|5248.67|42
1738357500000|2025-01-31 21:05:00|5257.97|5254.97|5256.47|5253.47|5258.87|5255.87|5253.67|5250.67|0
1738357800000|2025-01-31 21:10:00|5256.67|5253.67|5255.67|5252.67|5256.97|5253.97|5252.97|5249.97|0
1738358100000|2025-01-31 21:15:00|5255.47|5252.47|5256.67|5253.67|5257.57|5254.57|5254.37|5251.37|0
1738358400000|2025-01-31 21:20:00|5256.77|5253.77|5257.67|5254.67|5258.07|5255.07|5256.67|5253.67|0
1738358700000|2025-01-31 21:25:00|5257.57|5254.57|5256.47|5253.47|5257.67|5254.67|5256.27|5253.27|0
1738359000000|2025-01-31 21:30:00|5256.57|5253.57|5253.77|5250.77|5256.67|5253.67|5253.67|5250.67|0
1738359300000|2025-01-31 21:35:00|5253.87|5250.87|5254.37|5251.37|5255.07|5252.07|5253.67|5250.67|0
1738359600000|2025-01-31 21:40:00|5254.57|5251.57|5254.77|5251.77|5254.97|5251.97|5254.07|5251.07|0
1738359900000|2025-01-31 21:45:00|5254.97|5251.97|5256.27|5253.27|5256.47|5253.47|5254.77|5251.77|0
1738360200000|2025-01-31 21:50:00|5256.37|5253.37|5254.77|5251.77|5258.07|5255.07|5254.37|5251.37|0
1738360500000|2025-01-31 21:55:00|5254.87|5251.87|5256.87|5253.87|5257.07|5254.07|5254.37|5251.37|0
1738360800000|2025-01-31 22:00:00|5256.77|5253.77|5256.77|5253.77|5256.77|5253.77|5256.77|5253.77|0
1738537200000|2025-02-02 23:00:00|5163.4|5160.4|5168.2|5165.2|5169.4|5166.4|5158|5155|0
1738537500000|2025-02-02 23:05:00|5168.3|5165.3|5182.6|5179.6|5188.4|5185.4|5165.3|5162.3|0
1738537800000|2025-02-02 23:10:00|5181.9|5178.9|5174.3|5171.3|5185.5|5182.5|5173.3|5170.3|0
1738538100000|2025-02-02 23:15:00|5174.2|5171.2|5164.4|5161.4|5175.7|5172.7|5160.9|5157.9|0
1738538400000|2025-02-02 23:20:00|5164.5|5161.5|5168.2|5165.2|5172.7|5169.7|5164.3|5161.3|0
1738538700000|2025-02-02 23:25:00|5168|5165|5171.7|5168.7|5175.5|5172.5|5165.9|5162.9|0
1738539000000|2025-02-02 23:30:00|5172.1|5169.1|5176|5173|5176.8|5173.8|5171.9|5168.9|0
1738539300000|2025-02-02 23:35:00|5175.8|5172.8|5175.9|5172.9|5178.6|5175.6|5173.1|5170.1|0
1738539600000|2025-02-02 23:40:00|5176.1|5173.1|5178.2|5175.2|5178.4|5175.4|5174.7|5171.7|0
1738539900000|2025-02-02 23:45:00|5178.3|5175.3|5181.3|5178.3|5185.8|5182.8|5178.2|5175.2|0
1738540200000|2025-02-02 23:50:00|5181.1|5178.1|5182.4|5179.4|5183|5180|5179.1|5176.1|0
1738540500000|2025-02-02 23:55:00|5182.6|5179.6|5183.3|5180.3|5186.4|5183.4|5182.3|5179.3|0
1738540800000|2025-02-03 00:00:00|5183.2|5180.2|5185.9|5182.9|5186.9|5183.9|5178.9|5175.9|0
1738541100000|2025-02-03 00:05:00|5185.8|5182.8|5186.8|5183.8|5189.9|5186.9|5184.4|5181.4|0
1738541400000|2025-02-03 00:10:00|5186.9|5183.9|5187.1|5184.1|5189.1|5186.1|5185.1|5182.1|0
1738541700000|2025-02-03 00:15:00|5187.3|5184.3|5142.5|5140.5|5187.5|5184.5|5122|5120|6034
1738542000000|2025-02-03 00:20:00|5140|5138|5126.5|5124.5|5145|5143|5103|5101|7954
1738542300000|2025-02-03 00:25:00|5125|5123|5120|5118|5128|5126|5105|5103|3212
1738542600000|2025-02-03 00:30:00|5121|5119|5125.5|5123.5|5127|5125|5114.5|5112.5|1224
1738542900000|2025-02-03 00:35:00|5125|5123|5132|5130|5137|5135|5125|5123|1251
1738543200000|2025-02-03 00:40:00|5131|5129|5131|5129|5137|5135|5127.5|5125.5|599
1738543500000|2025-02-03 00:45:00|5130|5128|5136|5134|5137|5135|5130|5128|467
1738543800000|2025-02-03 00:50:00|5137|5135|5130|5128|5137|5135|5130|5128|882
1738544100000|2025-02-03 00:55:00|5129|5127|5138|5136|5138|5136|5129|5127|474
1738544400000|2025-02-03 01:00:00|5137.5|5135.5|5142|5140|5143.5|5141.5|5134.5|5132.5|771
1738544700000|2025-02-03 01:05:00|5141.5|5139.5|5141|5139|5142|5140|5136|5134|636
1738545000000|2025-02-03 01:10:00|5140.5|5138.5|5148|5146|5151|5149|5140.5|5138.5|657
1738545300000|2025-02-03 01:15:00|5147|5145|5151|5149|5156|5154|5143.5|5141.5|1193
1738545600000|2025-02-03 01:20:00|5151.5|5149.5|5154|5152|5156|5154|5150|5148|395
1738545900000|2025-02-03 01:25:00|5153.5|5151.5|5158|5156|5161|5159|5151|5149|499
1738546200000|2025-02-03 01:30:00|5159|5157|5159|5157|5160|5158|5155|5153|560
1738546500000|2025-02-03 01:35:00|5158|5156|5158.5|5156.5|5159.5|5157.5|5157|5155|203
1738546800000|2025-02-03 01:40:00|5159|5157|5151|5149|5159|5157|5151|5149|162
1738547100000|2025-02-03 01:45:00|5150|5148|5139|5137|5150|5148|5139|5137|1127
1738547400000|2025-02-03 01:50:00|5138|5136|5138.5|5136.5|5142|5140|5138|5136|451
1738547700000|2025-02-03 01:55:00|5138|5136|5143|5141|5144|5142|5138|5136|259
1738548000000|2025-02-03 02:00:00|5144|5142|5140|5138|5145.5|5143.5|5137|5135|603
1738548300000|2025-02-03 02:05:00|5141|5139|5139|5137|5142|5140|5138|5136|209
1738548600000|2025-02-03 02:10:00|5138.5|5136.5|5139|5137|5142|5140|5138|5136|242
1738548900000|2025-02-03 02:15:00|5131|5129|5139|5137|5139.5|5137.5|5131|5129|897
1738549200000|2025-02-03 02:20:00|5139.5|5137.5|5132.5|5130.5|5139.5|5137.5|5132|5130|462
1738549500000|2025-02-03 02:25:00|5132|5130|5133.5|5131.5|5134.5|5132.5|5130.5|5128.5|362
1738549800000|2025-02-03 02:30:00|5133|5131|5138|5136|5138|5136|5132|5130|271
1738550100000|2025-02-03 02:35:00|5139|5137|5136|5134|5140|5138|5135|5133|203
1738550400000|2025-02-03 02:40:00|5135|5133|5134|5132|5138.5|5136.5|5131|5129|373
1738550700000|2025-02-03 02:45:00|5133.5|5131.5|5128|5126|5134|5132|5128|5126|312
1738551000000|2025-02-03 02:50:00|5128.5|5126.5|5129|5127|5132|5130|5126|5124|386
1738551300000|2025-02-03 02:55:00|5130|5128|5133|5131|5134|5132|5130|5128|212
1738551600000|2025-02-03 03:00:00|5132|5130|5134|5132|5134|5132|5131|5129|239
1738551900000|2025-02-03 03:05:00|5133|5131|5134|5132|5134|5132|5131|5129|402
1738552200000|2025-02-03 03:10:00|5133.5|5131.5|5133|5131|5134|5132|5133|5131|108
1738552500000|2025-02-03 03:15:00|5134|5132|5138|5136|5140.5|5138.5|5134|5132|291
1738552800000|2025-02-03 03:20:00|5139|5137|5141|5139|5141|5139|5139|5137|82
1738553100000|2025-02-03 03:25:00|5142|5140|5142|5140|5142.5|5140.5|5139|5137|319
1738553400000|2025-02-03 03:30:00|5143|5141|5149|5147|5152|5150|5143|5141|753
1738553700000|2025-02-03 03:35:00|5149.5|5147.5|5148|5146|5150|5148|5146|5144|201
1738554000000|2025-02-03 03:40:00|5147.5|5145.5|5151|5149|5151|5149|5147.5|5145.5|154
1738554300000|2025-02-03 03:45:00|5150.5|5148.5|5154|5152|5154|5152|5150|5148|142
1738554600000|2025-02-03 03:50:00|5153.5|5151.5|5153|5151|5154|5152|5152|5150|199
1738554900000|2025-02-03 03:55:00|5152.5|5150.5|5153|5151|5154|5152|5151|5149|143
1738555200000|2025-02-03 04:00:00|5152.5|5150.5|5153|5151|5157.5|5155.5|5151|5149|474
1738555500000|2025-02-03 04:05:00|5152.5|5150.5|5151|5149|5153|5151|5149|5147|200
1738555800000|2025-02-03 04:10:00|5150.5|5148.5|5151|5149|5152|5150|5149.5|5147.5|152
1738556100000|2025-02-03 04:15:00|5152|5150|5147|5145|5152|5150|5146|5144|200
1738556400000|2025-02-03 04:20:00|5146|5144|5140|5138|5146|5144|5139|5137|390
1738556700000|2025-02-03 04:25:00|5139|5137|5130|5128|5139.5|5137.5|5130|5128|453
1738557000000|2025-02-03 04:30:00|5129|5127|5120|5118|5130.5|5128.5|5120|5118|1084
1738557300000|2025-02-03 04:35:00|5119.5|5117.5|5115.5|5113.5|5120|5118|5114.5|5112.5|652
1738557600000|2025-02-03 04:40:00|5116|5114|5131|5129|5131|5129|5116|5114|413
1738557900000|2025-02-03 04:45:00|5130|5128|5132.5|5130.5|5134|5132|5130|5128|143
1738558200000|2025-02-03 04:50:00|5133|5131|5139|5137|5141|5139|5130|5128|311
1738558500000|2025-02-03 04:55:00|5138.5|5136.5|5139|5137|5140|5138|5138.5|5136.5|103
1738558800000|2025-02-03 05:00:00|5140|5138|5139|5137|5140|5138|5136|5134|273
1738559100000|2025-02-03 05:05:00|5140|5138|5140|5138|5141|5139|5139.5|5137.5|45
1738559400000|2025-02-03 05:10:00|5141|5139|5142|5140|5146|5144|5141|5139|107
1738559700000|2025-02-03 05:15:00|5141.5|5139.5|5140|5138|5141.5|5139.5|5139|5137|91
1738560000000|2025-02-03 05:20:00|5140.5|5138.5|5140|5138|5141|5139|5138|5136|65
1738560300000|2025-02-03 05:25:00|5141|5139|5140|5138|5142|5140|5139.5|5137.5|48
1738560600000|2025-02-03 05:30:00|5141|5139|5139.5|5137.5|5142|5140|5139|5137|82
1738560900000|2025-02-03 05:35:00|5140|5138|5138.5|5136.5|5140|5138|5137.5|5135.5|108
1738561200000|2025-02-03 05:40:00|5139|5137|5143|5141|5146|5144|5139|5137|220
1738561500000|2025-02-03 05:45:00|5142|5140|5149|5147|5150|5148|5142|5140|223
1738561800000|2025-02-03 05:50:00|5151|5149|5156|5154|5156|5154|5150|5148|241
1738562100000|2025-02-03 05:55:00|5155|5153|5155|5153|5159|5157|5155|5153|300
1738562400000|2025-02-03 06:00:00|5154.5|5152.5|5153.5|5151.5|5157|5155|5152|5150|226
1738562700000|2025-02-03 06:05:00|5153|5151|5156|5154|5157|5155|5153|5151|622
1738563000000|2025-02-03 06:10:00|5155|5153|5154|5152|5155|5153|5153|5151|185
1738563300000|2025-02-03 06:15:00|5153.5|5151.5|5151|5149|5155|5153|5151|5149|153
1738563600000|2025-02-03 06:20:00|5152|5150|5146.5|5144.5|5152|5150|5144|5142|595
1738563900000|2025-02-03 06:25:00|5146|5144|5150|5148|5151|5149|5140|5138|878
1738564200000|2025-02-03 06:30:00|5152|5150|5146|5144|5155|5153|5146|5144|1342
1738564500000|2025-02-03 06:35:00|5146.5|5144.5|5149|5147|5151|5149|5146|5144|319
1738564800000|2025-02-03 06:40:00|5149.5|5147.5|5149|5147|5151.5|5149.5|5149|5147|771
1738565100000|2025-02-03 06:45:00|5149.5|5147.5|5153|5151|5157|5155|5149|5147|1142
1738565400000|2025-02-03 06:50:00|5154|5152|5145|5143|5155|5153|5143|5141|2022
1738565700000|2025-02-03 06:55:00|5144.5|5142.5|5140|5138|5144.5|5142.5|5137|5135|1527
1738566000000|2025-02-03 07:00:00|5139.75|5138.25|5147.75|5146.25|5149.75|5148.25|5136.75|5135.25|5048
1738566300000|2025-02-03 07:05:00|5148.75|5147.25|5157.25|5155.75|5157.75|5156.25|5148.75|5147.25|3502
1738566600000|2025-02-03 07:10:00|5157.75|5156.25|5157.75|5156.25|5158.75|5157.25|5152.75|5151.25|3280
1738566900000|2025-02-03 07:15:00|5156.75|5155.25|5157.75|5156.25|5158.75|5157.25|5154.75|5153.25|2041
1738567200000|2025-02-03 07:20:00|5158.75|5157.25|5156.75|5155.25|5162.75|5161.25|5156.75|5155.25|4516
1738567500000|2025-02-03 07:25:00|5157.75|5156.25|5157.75|5156.25|5161.75|5160.25|5156.75|5155.25|2627
1738567800000|2025-02-03 07:30:00|5156.75|5155.25|5160.75|5159.25|5160.75|5159.25|5152.75|5151.25|3416
1738568100000|2025-02-03 07:35:00|5157.75|5156.25|5157.75|5156.25|5158.75|5157.25|5154.75|5153.25|3042
1738568400000|2025-02-03 07:40:00|5158.75|5157.25|5152.75|5151.25|5160.75|5159.25|5148.75|5147.25|5745
1738568700000|2025-02-03 07:45:00|5153.75|5152.25|5165.75|5164.25|5168.75|5167.25|5152.75|5151.25|4947
1738569000000|2025-02-03 07:50:00|5164.75|5163.25|5159.75|5158.25|5167.75|5166.25|5157.75|5156.25|3785
1738569300000|2025-02-03 07:55:00|5159.25|5157.75|5155.75|5154.25|5159.25|5157.75|5149.75|5148.25|5777
1738569600000|2025-02-03 08:00:00|5161.75|5160.25|5174.75|5173.25|5181.75|5180.25|5158.75|5157.25|28750
1738569900000|2025-02-03 08:05:00|5175.75|5174.25|5181.75|5180.25|5182.75|5181.25|5172.75|5171.25|12814
1738570200000|2025-02-03 08:10:00|5182.75|5181.25|5189.75|5188.25|5190.75|5189.25|5177.75|5176.25|12188
1738570500000|2025-02-03 08:15:00|5190.75|5189.25|5201.75|5200.25|5202.75|5201.25|5186.75|5185.25|13739
1738570800000|2025-02-03 08:20:00|5200.75|5199.25|5197.75|5196.25|5208.75|5207.25|5195.75|5194.25|14621
1738571100000|2025-02-03 08:25:00|5196.75|5195.25|5195.75|5194.25|5198.75|5197.25|5189.75|5188.25|8247
1738571400000|2025-02-03 08:30:00|5196.75|5195.25|5198.75|5197.25|5200.75|5199.25|5191.75|5190.25|6653
1738571700000|2025-02-03 08:35:00|5199.75|5198.25|5202.75|5201.25|5208.75|5207.25|5199.75|5198.25|7969
1738572000000|2025-02-03 08:40:00|5203.41|5201.91|5205.41|5203.91|5205.41|5203.91|5199.41|5197.91|4436
1738572300000|2025-02-03 08:45:00|5204.41|5202.91|5205.41|5203.91|5205.41|5203.91|5199.41|5197.91|6517
1738572600000|2025-02-03 08:50:00|5204.41|5202.91|5204.41|5202.91|5205.41|5203.91|5200.41|5198.91|4089
1738572900000|2025-02-03 08:55:00|5206.41|5204.91|5209.41|5207.91|5210.41|5208.91|5205.41|5203.91|6644
1738573200000|2025-02-03 09:00:00|5210.41|5208.91|5207.41|5205.91|5212.41|5210.91|5205.41|5203.91|9189
1738573500000|2025-02-03 09:05:00|5206.41|5204.91|5197.41|5195.91|5206.41|5204.91|5196.41|5194.91|10719
1738573800000|2025-02-03 09:10:00|5196.41|5194.91|5198.41|5196.91|5199.41|5197.91|5193.41|5191.91|9645
1738574100000|2025-02-03 09:15:00|5199.41|5197.91|5189.41|5187.91|5199.41|5197.91|5188.41|5186.91|5775
1738574400000|2025-02-03 09:20:00|5188.41|5186.91|5194.41|5192.91|5194.41|5192.91|5187.41|5185.91|4148
1738574700000|2025-02-03 09:25:00|5195.41|5193.91|5193.41|5191.91|5197.41|5195.91|5191.41|5189.91|15442
1738575000000|2025-02-03 09:30:00|5192.41|5190.91|5197.41|5195.91|5198.41|5196.91|5192.41|5190.91|7277
1738575300000|2025-02-03 09:35:00|5196.41|5194.91|5191.41|5189.91|5196.41|5194.91|5190.41|5188.91|5211
1738575600000|2025-02-03 09:40:00|5192.41|5190.91|5191.41|5189.91|5193.41|5191.91|5188.41|5186.91|3217
1738575900000|2025-02-03 09:45:00|5190.41|5188.91|5192.41|5190.91|5194.41|5192.91|5190.41|5188.91|9234
1738576200000|2025-02-03 09:50:00|5193.41|5191.91|5185.41|5183.91|5193.41|5191.91|5184.41|5182.91|13139
1738576500000|2025-02-03 09:55:00|5186.41|5184.91|5181.91|5180.41|5186.41|5184.91|5181.41|5179.91|5967
1738576800000|2025-02-03 10:00:00|5181.41|5179.91|5185.41|5183.91|5186.41|5184.91|5181.41|5179.91|4889
1738577100000|2025-02-03 10:05:00|5186.41|5184.91|5190.41|5188.91|5191.41|5189.91|5186.41|5184.91|11780
1738577400000|2025-02-03 10:10:00|5190.91|5189.41|5188.41|5186.91|5192.41|5190.91|5186.41|5184.91|3253
1738577700000|2025-02-03 10:15:00|5189.41|5187.91|5181.41|5179.91|5189.41|5187.91|5180.41|5178.91|4634
1738578000000|2025-02-03 10:20:00|5182.41|5180.91|5183.41|5181.91|5184.41|5182.91|5178.41|5176.91|8400
1738578300000|2025-02-03 10:25:00|5182.41|5180.91|5185.41|5183.91|5185.41|5183.91|5182.41|5180.91|9019
1738578600000|2025-02-03 10:30:00|5186.41|5184.91|5192.41|5190.91|5193.41|5191.91|5186.41|5184.91|4757
1738578900000|2025-02-03 10:35:00|5191.41|5189.91|5194.41|5192.91|5194.41|5192.91|5191.41|5189.91|2226
1738579200000|2025-02-03 10:40:00|5194.91|5193.41|5198.41|5196.91|5199.41|5197.91|5194.41|5192.91|7604
1738579500000|2025-02-03 10:45:00|5197.41|5195.91|5198.91|5197.41|5199.41|5197.91|5196.41|5194.91|1932
1738579800000|2025-02-03 10:50:00|5199.41|5197.91|5198.41|5196.91|5200.41|5198.91|5196.41|5194.91|6482
1738580100000|2025-02-03 10:55:00|5197.41|5195.91|5198.41|5196.91|5199.41|5197.91|5197.41|5195.91|4368
1738580400000|2025-02-03 11:00:00|5199.41|5197.91|5204.41|5202.91|5205.41|5203.91|5199.41|5197.91|4282
1738580700000|2025-02-03 11:05:00|5203.41|5201.91|5205.41|5203.91|5205.41|5203.91|5203.41|5201.91|3677
1738581000000|2025-02-03 11:10:00|5206.41|5204.91|5204.41|5202.91|5208.41|5206.91|5204.41|5202.91|3417
1738581300000|2025-02-03 11:15:00|5205.41|5203.91|5201.41|5199.91|5205.41|5203.91|5200.41|5198.91|1389
1738581600000|2025-02-03 11:20:00|5202.41|5200.91|5200.41|5198.91|5202.41|5200.91|5199.41|5197.91|2401
1738581900000|2025-02-03 11:25:00|5201.41|5199.91|5200.41|5198.91|5201.41|5199.91|5198.41|5196.91|1626
1738582200000|2025-02-03 11:30:00|5200.91|5199.41|5201.41|5199.91|5203.41|5201.91|5200.41|5198.91|3330
1738582500000|2025-02-03 11:35:00|5202.41|5200.91|5202.41|5200.91|5204.41|5202.91|5200.41|5198.91|4859
1738582800000|2025-02-03 11:40:00|5201.41|5199.91|5201.41|5199.91|5201.41|5199.91|5200.41|5198.91|4599
1738583100000|2025-02-03 11:45:00|5202.41|5200.91|5200.41|5198.91|5203.41|5201.91|5199.41|5197.91|5878
1738583400000|2025-02-03 11:50:00|5199.41|5197.91|5198.41|5196.91|5200.41|5198.91|5198.41|5196.91|1903
1738583700000|2025-02-03 11:55:00|5199.41|5197.91|5197.41|5195.91|5200.41|5198.91|5196.41|5194.91|1705
1738584000000|2025-02-03 12:00:00|5198.41|5196.91|5198.41|5196.91|5202.41|5200.91|5198.41|5196.91|2900
1738584300000|2025-02-03 12:05:00|5199.41|5197.91|5199.41|5197.91|5200.41|5198.91|5198.41|5196.91|2254
1738584600000|2025-02-03 12:10:00|5198.91|5197.41|5199.41|5197.91|5199.41|5197.91|5198.41|5196.91|2237
1738584900000|2025-02-03 12:15:00|5200.41|5198.91|5198.41|5196.91|5200.41|5198.91|5197.41|5195.91|2923
1738585200000|2025-02-03 12:20:00|5199.41|5197.91|5203.41|5201.91|5204.41|5202.91|5198.41|5196.91|6229
1738585500000|2025-02-03 12:25:00|5202.41|5200.91|5200.41|5198.91|5204.41|5202.91|5200.41|5198.91|2322
1738585800000|2025-02-03 12:30:00|5201.41|5199.91|5193.41|5191.91|5201.41|5199.91|5193.41|5191.91|4709
1738586100000|2025-02-03 12:35:00|5192.41|5190.91|5191.41|5189.91|5194.41|5192.91|5190.41|5188.91|3124
1738586400000|2025-02-03 12:40:00|5191.74|5190.24|5190.74|5189.24|5193.74|5192.24|5190.74|5189.24|3826
1738586700000|2025-02-03 12:45:00|5189.74|5188.24|5187.74|5186.24|5190.74|5189.24|5186.74|5185.24|9518
1738587000000|2025-02-03 12:50:00|5187.24|5185.74|5184.74|5183.24|5187.74|5186.24|5183.74|5182.24|4759
1738587300000|2025-02-03 12:55:00|5185.74|5184.24|5186.74|5185.24|5186.74|5185.24|5183.74|5182.24|4277
1738587600000|2025-02-03 13:00:00|5187.74|5186.24|5194.74|5193.24|5194.74|5193.24|5187.74|5186.24|6006
1738587900000|2025-02-03 13:05:00|5195.74|5194.24|5203.74|5202.24|5205.74|5204.24|5195.74|5194.24|8987
1738588200000|2025-02-03 13:10:00|5202.74|5201.24|5207.74|5206.24|5207.74|5206.24|5198.74|5197.24|4057
1738588500000|2025-02-03 13:15:00|5207.24|5205.74|5205.74|5204.24|5209.74|5208.24|5205.74|5204.24|4933
1738588800000|2025-02-03 13:20:00|5206.74|5205.24|5200.74|5199.24|5207.74|5206.24|5199.74|5198.24|4142
1738589100000|2025-02-03 13:25:00|5201.74|5200.24|5201.74|5200.24|5202.74|5201.24|5199.74|5198.24|3555
1738589400000|2025-02-03 13:30:00|5202.74|5201.24|5203.74|5202.24|5205.74|5204.24|5202.74|5201.24|5188
1738589700000|2025-02-03 13:35:00|5202.74|5201.24|5200.74|5199.24|5204.74|5203.24|5200.74|5199.24|3553
1738590000000|2025-02-03 13:40:00|5201.74|5200.24|5202.74|5201.24|5203.74|5202.24|5200.74|5199.24|3919
1738590300000|2025-02-03 13:45:00|5203.74|5202.24|5203.74|5202.24|5205.74|5204.24|5201.74|5200.24|2717
1738590600000|2025-02-03 13:50:00|5204.74|5203.24|5204.74|5203.24|5205.74|5204.24|5202.74|5201.24|2702
1738590900000|2025-02-03 13:55:00|5203.74|5202.24|5202.74|5201.24|5204.74|5203.24|5201.74|5200.24|2761
1738591200000|2025-02-03 14:00:00|5201.74|5200.24|5196.74|5195.24|5201.74|5200.24|5194.74|5193.24|3449
1738591500000|2025-02-03 14:05:00|5197.74|5196.24|5195.74|5194.24|5198.74|5197.24|5195.74|5194.24|2121
1738591800000|2025-02-03 14:10:00|5194.74|5193.24|5200.74|5199.24|5200.74|5199.24|5192.74|5191.24|3575
1738592100000|2025-02-03 14:15:00|5199.74|5198.24|5198.74|5197.24|5201.74|5200.24|5197.74|5196.24|3764
1738592400000|2025-02-03 14:20:00|5197.74|5196.24|5191.74|5190.24|5197.74|5196.24|5191.74|5190.24|5582
1738592700000|2025-02-03 14:25:00|5190.74|5189.24|5195.74|5194.24|5197.74|5196.24|5189.74|5188.24|4930
1738593000000|2025-02-03 14:30:00|5196.74|5195.24|5202.74|5201.24|5204.74|5203.24|5193.74|5192.24|4753
1738593300000|2025-02-03 14:35:00|5203.74|5202.24|5203.74|5202.24|5204.74|5203.24|5197.74|5196.24|6142
1738593600000|2025-02-03 14:40:00|5202.74|5201.24|5199.74|5198.24|5203.74|5202.24|5199.74|5198.24|4484
1738593900000|2025-02-03 14:45:00|5200.74|5199.24|5193.74|5192.24|5201.74|5200.24|5192.74|5191.24|6626
1738594200000|2025-02-03 14:50:00|5192.74|5191.24|5188.74|5187.24|5196.74|5195.24|5185.74|5184.24|8651
1738594500000|2025-02-03 14:55:00|5189.74|5188.24|5186.24|5184.74|5197.74|5196.24|5185.24|5183.74|15159
1738594800000|2025-02-03 15:00:00|5182.24|5180.74|5187.74|5186.24|5189.74|5188.24|5177.24|5175.74|15653
1738595100000|2025-02-03 15:05:00|5188.74|5187.24|5195.74|5194.24|5196.74|5195.24|5187.74|5186.24|8669
1738595400000|2025-02-03 15:10:00|5196.07|5194.57|5183.07|5181.57|5196.07|5194.57|5179.57|5178.07|8633
1738595700000|2025-02-03 15:15:00|5184.07|5182.57|5180.07|5178.57|5186.07|5184.57|5179.07|5177.57|8657
1738596000000|2025-02-03 15:20:00|5181.07|5179.57|5221.07|5219.57|5223.07|5221.57|5178.07|5176.57|43569
1738596300000|2025-02-03 15:25:00|5220.07|5218.57|5229.07|5227.57|5231.07|5229.57|5215.07|5213.57|31948
1738596600000|2025-02-03 15:30:00|5229.57|5228.07|5218.07|5216.57|5229.57|5228.07|5217.07|5215.57|14355
1738596900000|2025-02-03 15:35:00|5217.57|5216.07|5215.07|5213.57|5221.07|5219.57|5211.07|5209.57|10980
1738597200000|2025-02-03 15:40:00|5214.07|5212.57|5225.07|5223.57|5228.07|5226.57|5211.07|5209.57|11362
1738597500000|2025-02-03 15:45:00|5224.07|5222.57|5218.07|5216.57|5225.07|5223.57|5214.07|5212.57|6437
1738597800000|2025-02-03 15:50:00|5219.07|5217.57|5216.07|5214.57|5223.07|5221.57|5215.07|5213.57|5681
1738598100000|2025-02-03 15:55:00|5215.57|5214.07|5216.07|5214.57|5219.07|5217.57|5214.07|5212.57|6406
1738598400000|2025-02-03 16:00:00|5215.07|5213.57|5216.07|5214.57|5221.07|5219.57|5205.07|5203.57|16323
1738598700000|2025-02-03 16:05:00|5217.07|5215.57|5211.07|5209.57|5217.07|5215.57|5203.07|5201.57|13929
1738599000000|2025-02-03 16:10:00|5212.07|5210.57|5210.07|5208.57|5216.07|5214.57|5209.07|5207.57|8471
1738599300000|2025-02-03 16:15:00|5211.07|5209.57|5215.07|5213.57|5216.07|5214.57|5211.07|5209.57|9348
1738599600000|2025-02-03 16:20:00|5216.07|5214.57|5217.07|5215.57|5219.07|5217.57|5214.07|5212.57|19861
1738599900000|2025-02-03 16:25:00|5216.07|5214.57|5212.07|5210.57|5218.07|5216.57|5210.07|5208.57|32375
1738600200000|2025-02-03 16:30:00|5213.07|5211.57|5218.07|5216.57|5218.07|5216.57|5209.07|5207.57|46546
1738600500000|2025-02-03 16:35:00|5219.07|5217.57|5221.07|5219.57|5223.07|5221.57|5218.07|5216.57|22009
1738600800000|2025-02-03 16:40:00|5222.07|5220.57|5224.07|5222.57|5225.07|5223.57|5218.07|5216.57|10596
1738601100000|2025-02-03 16:45:00|5223.07|5221.57|5218.07|5216.57|5224.07|5222.57|5217.07|5215.57|9611
1738601400000|2025-02-03 16:50:00|5217.07|5215.57|5219.07|5217.57|5223.07|5221.57|5217.07|5215.57|5989
1738601700000|2025-02-03 16:55:00|5218.07|5216.57|5208.07|5206.57|5219.07|5217.57|5207.07|5205.57|21397
1738602000000|2025-02-03 17:00:00|5209.07|5207.57|5207.07|5205.57|5210.07|5208.57|5204.07|5202.57|17241
1738602300000|2025-02-03 17:05:00|5207.57|5206.07|5209.07|5207.57|5210.07|5208.57|5205.07|5203.57|4281
1738602600000|2025-02-03 17:10:00|5210.07|5208.57|5205.07|5203.57|5210.07|5208.57|5203.07|5201.57|3983
1738602900000|2025-02-03 17:15:00|5204.07|5202.57|5206.07|5204.57|5207.07|5205.57|5203.07|5201.57|1718
1738603200000|2025-02-03 17:20:00|5207.07|5205.57|5213.07|5211.57|5213.07|5211.57|5207.07|5205.57|2784
1738603500000|2025-02-03 17:25:00|5214.07|5212.57|5206.07|5204.57|5214.07|5212.57|5206.07|5204.57|1834
1738603800000|2025-02-03 17:30:00|5205.07|5203.57|5202.07|5200.57|5206.07|5204.57|5202.07|5200.57|1682
1738604100000|2025-02-03 17:35:00|5201.07|5199.57|5202.07|5200.57|5204.07|5202.57|5200.07|5198.57|1386
1738604400000|2025-02-03 17:40:00|5201.57|5200.07|5200.07|5198.57|5202.07|5200.57|5199.07|5197.57|1254
1738604700000|2025-02-03 17:45:00|5201.07|5199.57|5203.07|5201.57|5205.07|5203.57|5201.07|5199.57|1147
1738605000000|2025-02-03 17:50:00|5204.07|5202.57|5209.07|5207.57|5209.07|5207.57|5203.07|5201.57|1135
1738605300000|2025-02-03 17:55:00|5205.07|5203.57|5203.07|5201.57|5207.07|5205.57|5193.07|5191.57|18495
1738605600000|2025-02-03 18:00:00|5202.07|5200.57|5204.07|5202.57|5205.07|5203.57|5196.07|5194.57|2289
1738605900000|2025-02-03 18:05:00|5204.57|5203.07|5202.57|5201.07|5207.07|5205.57|5202.07|5200.57|1041
1738606200000|2025-02-03 18:10:00|5202.07|5200.57|5208.07|5206.57|5210.07|5208.57|5201.07|5199.57|1256
1738606500000|2025-02-03 18:15:00|5207.07|5205.57|5204.07|5202.57|5208.07|5206.57|5203.07|5201.57|1648
1738606800000|2025-02-03 18:20:00|5203.07|5201.57|5206.07|5204.57|5206.07|5204.57|5203.07|5201.57|1193
1738607100000|2025-02-03 18:25:00|5207.07|5205.57|5207.07|5205.57|5209.07|5207.57|5206.07|5204.57|1099
1738607400000|2025-02-03 18:30:00|5208.07|5206.57|5210.07|5208.57|5211.07|5209.57|5206.57|5205.07|1241
1738607700000|2025-02-03 18:35:00|5211.07|5209.57|5210.07|5208.57|5212.07|5210.57|5208.07|5206.57|1182
1738608000000|2025-02-03 18:40:00|5209.07|5207.57|5209.07|5207.57|5211.07|5209.57|5208.07|5206.57|286
1738608300000|2025-02-03 18:45:00|5209.57|5208.07|5210.07|5208.57|5213.07|5211.57|5209.57|5208.07|782
1738608600000|2025-02-03 18:50:00|5211.07|5209.57|5213.07|5211.57|5214.07|5212.57|5211.07|5209.57|809
1738608900000|2025-02-03 18:55:00|5214.07|5212.57|5213.07|5211.57|5214.07|5212.57|5212.07|5210.57|537
1738609200000|2025-02-03 19:00:00|5212.07|5210.57|5213.07|5211.57|5214.07|5212.57|5212.07|5210.57|886
1738609500000|2025-02-03 19:05:00|5212.07|5210.57|5215.07|5213.57|5216.07|5214.57|5212.07|5210.57|449
1738609800000|2025-02-03 19:10:00|5216.07|5214.57|5221.07|5219.57|5222.07|5220.57|5215.07|5213.57|2038
1738610100000|2025-02-03 19:15:00|5220.57|5219.07|5221.07|5219.57|5224.07|5222.57|5220.07|5218.57|1213
1738610400000|2025-02-03 19:20:00|5220.07|5218.57|5220.07|5218.57|5220.07|5218.57|5219.07|5217.57|499
1738610700000|2025-02-03 19:25:00|5219.07|5217.57|5218.07|5216.57|5220.07|5218.57|5218.07|5216.57|333
1738611000000|2025-02-03 19:30:00|5219.07|5217.57|5222.07|5220.57|5222.07|5220.57|5219.07|5217.57|596
1738611300000|2025-02-03 19:35:00|5221.57|5220.07|5222.07|5220.57|5222.07|5220.57|5220.07|5218.57|708
1738611600000|2025-02-03 19:40:00|5221.07|5219.57|5224.07|5222.57|5224.07|5222.57|5221.07|5219.57|362
1738611900000|2025-02-03 19:45:00|5224.57|5223.07|5226.07|5224.57|5226.07|5224.57|5224.07|5222.57|1079
1738612200000|2025-02-03 19:50:00|5225.57|5224.07|5225.07|5223.57|5226.07|5224.57|5225.07|5223.57|533
1738612500000|2025-02-03 19:55:00|5224.07|5222.57|5222.57|5221.07|5225.07|5223.57|5221.07|5219.57|789
1738612800000|2025-02-03 20:00:00|5223.07|5221.57|5222.07|5220.57|5223.07|5221.57|5221.07|5219.57|392
1738613100000|2025-02-03 20:05:00|5221.57|5220.07|5220.07|5218.57|5221.57|5220.07|5220.07|5218.57|388
1738613400000|2025-02-03 20:10:00|5220.57|5219.07|5218.07|5216.57|5221.07|5219.57|5218.07|5216.57|380
1738613700000|2025-02-03 20:15:00|5217.07|5215.57|5220.07|5218.57|5220.07|5218.57|5217.07|5215.57|302
1738614000000|2025-02-03 20:20:00|5219.07|5217.57|5219.07|5217.57|5221.07|5219.57|5218.07|5216.57|692
1738614300000|2025-02-03 20:25:00|5218.07|5216.57|5213.07|5211.57|5218.07|5216.57|5213.07|5211.57|988
1738614600000|2025-02-03 20:30:00|5214.07|5212.57|5212.07|5210.57|5214.07|5212.57|5211.07|5209.57|1068
1738614900000|2025-02-03 20:35:00|5211.07|5209.57|5212.07|5210.57|5214.07|5212.57|5211.07|5209.57|602
1738615200000|2025-02-03 20:40:00|5213.07|5211.57|5210.07|5208.57|5213.07|5211.57|5209.07|5207.57|1015
1738615500000|2025-02-03 20:45:00|5209.07|5207.57|5214.07|5212.57|5214.07|5212.57|5208.07|5206.57|1028
1738615800000|2025-02-03 20:50:00|5215.07|5213.57|5212.07|5210.57|5216.07|5214.57|5211.07|5209.57|1618
1738616100000|2025-02-03 20:55:00|5211.07|5209.57|5205.07|5203.57|5211.07|5209.57|5205.07|5203.57|2403
1738616400000|2025-02-03 21:00:00|5208.52|5205.52|5211.12|5208.12|5212.02|5209.02|5207.02|5204.02|226
1738616700000|2025-02-03 21:05:00|5212.92|5209.92|5211.02|5208.02|5215.72|5212.72|5210.92|5207.92|0
1738617000000|2025-02-03 21:10:00|5211.12|5208.12|5209.82|5206.82|5212.22|5209.22|5209.82|5206.82|0
1738617300000|2025-02-03 21:15:00|5209.72|5206.72|5224.82|5221.82|5225.02|5222.02|5209.62|5206.62|0
1738617600000|2025-02-03 21:20:00|5224.32|5221.32|5222.82|5219.82|5228.22|5225.22|5219.82|5216.82|0
1738617900000|2025-02-03 21:25:00|5223.02|5220.02|5225.42|5222.42|5226.32|5223.32|5222.22|5219.22|0
1738618200000|2025-02-03 21:30:00|5225.62|5222.62|5224.82|5221.82|5226.12|5223.12|5223.52|5220.52|0
1738618500000|2025-02-03 21:35:00|5224.62|5221.62|5239.42|5236.42|5241.92|5238.92|5222.02|5219.02|0
1738618800000|2025-02-03 21:40:00|5239.22|5236.22|5237.32|5234.32|5240.72|5237.72|5236.92|5233.92|0
1738619100000|2025-02-03 21:45:00|5236.92|5233.92|5238.72|5235.72|5239.82|5236.82|5236.12|5233.12|0
1738619400000|2025-02-03 21:50:00|5238.62|5235.62|5236.42|5233.42|5238.62|5235.62|5236.02|5233.02|0
1738619700000|2025-02-03 21:55:00|5236.32|5233.32|5237.12|5234.12|5237.22|5234.22|5236.02|5233.02|0
1738620000000|2025-02-03 22:00:00|5236.82|5233.82|5237.4|5234.4|5237.4|5234.4|5236.52|5233.52|0
1738620300000|2025-02-03 22:05:00|5237.3|5234.3|5237.6|5234.6|5238.1|5235.1|5237.3|5234.3|0
1738620600000|2025-02-03 22:10:00|5237.8|5234.8|5237.6|5234.6|5238.2|5235.2|5237.6|5234.6|0
1738620900000|2025-02-03 22:15:00|5237.5|5234.5|5237.3|5234.3|5237.5|5234.5|5237|5234|0
1738621200000|2025-02-03 22:20:00|5237.4|5234.4|5237.7|5234.7|5238.2|5235.2|5237.3|5234.3|0
1738621500000|2025-02-03 22:25:00|5237.8|5234.8|5237.9|5234.9|5237.9|5234.9|5237.8|5234.8|0
1738621800000|2025-02-03 22:30:00|5238|5235|5238|5235|5238.3|5235.3|5237.8|5234.8|0
1738622100000|2025-02-03 22:35:00|5238.1|5235.1|5238.4|5235.4|5238.4|5235.4|5238.1|5235.1|0
1738622400000|2025-02-03 22:40:00|5238.2|5235.2|5238.7|5235.7|5238.7|5235.7|5238.2|5235.2|0
1738622700000|2025-02-03 22:45:00|5238.8|5235.8|5239.6|5236.6|5239.6|5236.6|5238.8|5235.8|0
1738623000000|2025-02-03 22:50:00|5239.3|5236.3|5240.8|5237.8|5241.1|5238.1|5239.3|5236.3|0
1738623300000|2025-02-03 22:55:00|5240.6|5237.6|5243.5|5240.5|5243.5|5240.5|5240.6|5237.6|0
1738623600000|2025-02-03 23:00:00|5246.8|5243.8|5240.8|5237.8|5248.6|5245.6|5240.2|5237.2|0
1738623900000|2025-02-03 23:05:00|5241|5238|5240.4|5237.4|5242.4|5239.4|5239.6|5236.6|0
1738624200000|2025-02-03 23:10:00|5240.3|5237.3|5239.1|5236.1|5241.1|5238.1|5239.1|5236.1|0
1738624500000|2025-02-03 23:15:00|5239.2|5236.2|5239.4|5236.4|5240.4|5237.4|5239.1|5236.1|0
1738624800000|2025-02-03 23:20:00|5239.6|5236.6|5238.9|5235.9|5240.4|5237.4|5238.3|5235.3|0
1738625100000|2025-02-03 23:25:00|5239|5236|5238.3|5235.3|5239.4|5236.4|5238.3|5235.3|0
1738625400000|2025-02-03 23:30:00|5238.4|5235.4|5238.7|5235.7|5239.8|5236.8|5237|5234|0
1738625700000|2025-02-03 23:35:00|5238.6|5235.6|5238.5|5235.5|5239.4|5236.4|5237.8|5234.8|0
1738626000000|2025-02-03 23:40:00|5238.3|5235.3|5239.1|5236.1|5239.5|5236.5|5238.1|5235.1|0
1738626300000|2025-02-03 23:45:00|5238.9|5235.9|5237.6|5234.6|5240.2|5237.2|5237.5|5234.5|0
1738626600000|2025-02-03 23:50:00|5237.5|5234.5|5238.1|5235.1|5238.5|5235.5|5235.5|5232.5|0
1738626900000|2025-02-03 23:55:00|5238.3|5235.3|5238.9|5235.9|5239.4|5236.4|5238.3|5235.3|0
1738627200000|2025-02-04 00:00:00|5238.7|5235.7|5235.6|5232.6|5239.1|5236.1|5235.5|5232.5|0
1738627500000|2025-02-04 00:05:00|5235.5|5232.5|5234.8|5231.8|5235.7|5232.7|5233.9|5230.9|0
1738627800000|2025-02-04 00:10:00|5234.9|5231.9|5232.9|5229.9|5235.5|5232.5|5232.4|5229.4|0
1738628100000|2025-02-04 00:15:00|5232.8|5229.8|5229.3|5227.3|5235.8|5233.8|5225.8|5223.8|1439
1738628400000|2025-02-04 00:20:00|5227.8|5225.8|5227.8|5225.8|5228.8|5226.8|5226.8|5224.8|255
1738628700000|2025-02-04 00:25:00|5228.8|5226.8|5228.3|5226.3|5229.3|5227.3|5227.8|5225.8|127
1738629000000|2025-02-04 00:30:00|5227.8|5225.8|5226.8|5224.8|5229.3|5227.3|5226.8|5224.8|188
1738629300000|2025-02-04 00:35:00|5226.3|5224.3|5227.3|5225.3|5227.8|5225.8|5226.3|5224.3|50
1738629600000|2025-02-04 00:40:00|5227.8|5225.8|5228.3|5226.3|5228.3|5226.3|5226.8|5224.8|47
1738629900000|2025-02-04 00:45:00|5227.8|5225.8|5225.3|5223.3|5227.8|5225.8|5224.8|5222.8|63
1738630200000|2025-02-04 00:50:00|5224.8|5222.8|5227.3|5225.3|5227.8|5225.8|5224.8|5222.8|160
1738630500000|2025-02-04 00:55:00|5227.8|5225.8|5229.3|5227.3|5229.8|5227.8|5227.8|5225.8|55
1738630800000|2025-02-04 01:00:00|5228.8|5226.8|5226.3|5224.3|5228.8|5226.8|5225.8|5223.8|193
1738631100000|2025-02-04 01:05:00|5226.8|5224.8|5221.8|5219.8|5226.8|5224.8|5221.8|5219.8|102
1738631400000|2025-02-04 01:10:00|5222.3|5220.3|5219.8|5217.8|5222.8|5220.8|5218.8|5216.8|105
1738631700000|2025-02-04 01:15:00|5220.3|5218.3|5221.8|5219.8|5223.8|5221.8|5220.3|5218.3|87
1738632000000|2025-02-04 01:20:00|5222.3|5220.3|5222.8|5220.8|5224.8|5222.8|5221.8|5219.8|134
1738632300000|2025-02-04 01:25:00|5222.3|5220.3|5223.8|5221.8|5223.8|5221.8|5222.3|5220.3|34
1738632600000|2025-02-04 01:30:00|5222.8|5220.8|5220.8|5218.8|5222.8|5220.8|5219.8|5217.8|206
1738632900000|2025-02-04 01:35:00|5221.8|5219.8|5220.8|5218.8|5221.8|5219.8|5218.8|5216.8|169
1738633200000|2025-02-04 01:40:00|5221.8|5219.8|5223.8|5221.8|5224.3|5222.3|5221.8|5219.8|123
1738633500000|2025-02-04 01:45:00|5222.8|5220.8|5222.8|5220.8|5222.8|5220.8|5220.8|5218.8|58
1738633800000|2025-02-04 01:50:00|5222.3|5220.3|5225.8|5223.8|5225.8|5223.8|5221.8|5219.8|275
1738634100000|2025-02-04 01:55:00|5224.8|5222.8|5226.8|5224.8|5227.8|5225.8|5224.8|5222.8|218
1738634400000|2025-02-04 02:00:00|5225.8|5223.8|5227.8|5225.8|5227.8|5225.8|5224.8|5222.8|51
1738634700000|2025-02-04 02:05:00|5228.3|5226.3|5229.8|5227.8|5229.8|5227.8|5226.8|5224.8|63
1738635000000|2025-02-04 02:10:00|5229.3|5227.3|5230.3|5228.3|5230.8|5228.8|5228.8|5226.8|59
1738635300000|2025-02-04 02:15:00|5230.8|5228.8|5230.8|5228.8|5230.8|5228.8|5228.8|5226.8|147
1738635600000|2025-02-04 02:20:00|5230.3|5228.3|5229.8|5227.8|5231.8|5229.8|5228.8|5226.8|96
1738635900000|2025-02-04 02:25:00|5230.3|5228.3|5233.3|5231.3|5233.8|5231.8|5229.8|5227.8|138
1738636200000|2025-02-04 02:30:00|5233.8|5231.8|5230.8|5228.8|5233.8|5231.8|5229.8|5227.8|30
1738636500000|2025-02-04 02:35:00|5229.8|5227.8|5228.8|5226.8|5230.3|5228.3|5228.8|5226.8|33
1738636800000|2025-02-04 02:40:00|5227.8|5225.8|5225.8|5223.8|5227.8|5225.8|5225.8|5223.8|168
1738637100000|2025-02-04 02:45:00|5224.8|5222.8|5226.8|5224.8|5226.8|5224.8|5224.8|5222.8|39
1738637400000|2025-02-04 02:50:00|5227.8|5225.8|5228.8|5226.8|5229.8|5227.8|5227.3|5225.3|100
1738637700000|2025-02-04 02:55:00|5228.3|5226.3|5227.8|5225.8|5228.3|5226.3|5226.8|5224.8|51
1738638000000|2025-02-04 03:00:00|5227.3|5225.3|5225.8|5223.8|5227.8|5225.8|5225.8|5223.8|93
1738638300000|2025-02-04 03:05:00|5224.8|5222.8|5224.8|5222.8|5225.3|5223.3|5224.8|5222.8|13
1738638600000|2025-02-04 03:10:00|5224.3|5222.3|5225.8|5223.8|5226.8|5224.8|5224.3|5222.3|94
1738638900000|2025-02-04 03:15:00|5224.8|5222.8|5226.8|5224.8|5226.8|5224.8|5224.8|5222.8|32
1738639200000|2025-02-04 03:20:00|5225.8|5223.8|5225.8|5223.8|5225.8|5223.8|5224.8|5222.8|55
1738639500000|2025-02-04 03:25:00|5226.3|5224.3|5226.3|5224.3|5226.8|5224.8|5225.8|5223.8|56
1738639800000|2025-02-04 03:30:00|5225.8|5223.8|5224.3|5222.3|5225.8|5223.8|5223.8|5221.8|26
1738640100000|2025-02-04 03:35:00|5224.8|5222.8|5222.8|5220.8|5224.8|5222.8|5221.8|5219.8|59
1738640400000|2025-02-04 03:40:00|5222.3|5220.3|5220.3|5218.3|5222.8|5220.8|5217.8|5215.8|283
1738640700000|2025-02-04 03:45:00|5220.8|5218.8|5219.8|5217.8|5221.8|5219.8|5219.8|5217.8|109
1738641000000|2025-02-04 03:50:00|5220.3|5218.3|5219.8|5217.8|5221.8|5219.8|5218.8|5216.8|126
1738641300000|2025-02-04 03:55:00|5218.8|5216.8|5219.8|5217.8|5219.8|5217.8|5218.8|5216.8|57
1738641600000|2025-02-04 04:00:00|5220.8|5218.8|5219.8|5217.8|5220.8|5218.8|5219.8|5217.8|20
1738641900000|2025-02-04 04:05:00|5220.8|5218.8|5220.8|5218.8|5220.8|5218.8|5220.8|5218.8|64
1738642200000|2025-02-04 04:10:00|5221.8|5219.8|5222.8|5220.8|5222.8|5220.8|5221.8|5219.8|63
1738642500000|2025-02-04 04:15:00|5221.8|5219.8|5221.8|5219.8|5221.8|5219.8|5221.8|5219.8|54
1738642800000|2025-02-04 04:20:00|5220.8|5218.8|5221.8|5219.8|5221.8|5219.8|5219.8|5217.8|33
1738643100000|2025-02-04 04:25:00|5220.8|5218.8|5222.3|5220.3|5222.8|5220.8|5220.8|5218.8|69
1738643400000|2025-02-04 04:30:00|5221.8|5219.8|5219.8|5217.8|5221.8|5219.8|5219.8|5217.8|21
1738643700000|2025-02-04 04:35:00|5218.8|5216.8|5218.8|5216.8|5219.8|5217.8|5218.3|5216.3|37
1738644000000|2025-02-04 04:40:00|5217.8|5215.8|5218.8|5216.8|5219.8|5217.8|5217.8|5215.8|65
1738644300000|2025-02-04 04:45:00|5219.8|5217.8|5218.3|5216.3|5220.8|5218.8|5217.8|5215.8|49
1738644600000|2025-02-04 04:50:00|5217.8|5215.8|5217.8|5215.8|5218.8|5216.8|5217.8|5215.8|28
1738644900000|2025-02-04 04:55:00|5218.8|5216.8|5217.8|5215.8|5218.8|5216.8|5217.3|5215.3|209
1738645200000|2025-02-04 05:00:00|5218.3|5216.3|5204.8|5202.8|5218.3|5216.3|5204.8|5202.8|752
1738645500000|2025-02-04 05:05:00|5205.3|5203.3|5193.3|5191.3|5205.3|5203.3|5183.8|5181.8|2019
1738645800000|2025-02-04 05:10:00|5193.8|5191.8|5193.8|5191.8|5198.8|5196.8|5178.3|5176.3|2521
1738646100000|2025-02-04 05:15:00|5192.8|5190.8|5192.8|5190.8|5196.8|5194.8|5189.8|5187.8|379
1738646400000|2025-02-04 05:20:00|5192.3|5190.3|5189.8|5187.8|5194.8|5192.8|5180.3|5178.3|1587
1738646700000|2025-02-04 05:25:00|5190.8|5188.8|5200.8|5198.8|5200.8|5198.8|5188.8|5186.8|514
1738647000000|2025-02-04 05:30:00|5199.8|5197.8|5204.8|5202.8|5205.8|5203.8|5198.8|5196.8|507
1738647300000|2025-02-04 05:35:00|5205.3|5203.3|5203.8|5201.8|5207.8|5205.8|5202.8|5200.8|193
1738647600000|2025-02-04 05:40:00|5203.3|5201.3|5205.8|5203.8|5206.8|5204.8|5202.8|5200.8|141
1738647900000|2025-02-04 05:45:00|5205.3|5203.3|5206.8|5204.8|5206.8|5204.8|5204.8|5202.8|26
1738648200000|2025-02-04 05:50:00|5207.3|5205.3|5212.3|5210.3|5215.8|5213.8|5207.3|5205.3|301
1738648500000|2025-02-04 05:55:00|5212.8|5210.8|5208.3|5206.3|5212.8|5210.8|5206.8|5204.8|148
1738648800000|2025-02-04 06:00:00|5207.8|5205.8|5208.8|5206.8|5211.8|5209.8|5207.8|5205.8|90
1738649100000|2025-02-04 06:05:00|5208.3|5206.3|5209.8|5207.8|5211.8|5209.8|5207.8|5205.8|64
1738649400000|2025-02-04 06:10:00|5210.3|5208.3|5207.8|5205.8|5210.8|5208.8|5206.8|5204.8|307
1738649700000|2025-02-04 06:15:00|5208.3|5206.3|5205.8|5203.8|5208.8|5206.8|5203.8|5201.8|119
1738650000000|2025-02-04 06:20:00|5206.8|5204.8|5206.8|5204.8|5208.8|5206.8|5205.3|5203.3|144
1738650300000|2025-02-04 06:25:00|5207.8|5205.8|5206.8|5204.8|5209.8|5207.8|5205.8|5203.8|294
1738650600000|2025-02-04 06:30:00|5206.3|5204.3|5210.8|5208.8|5210.8|5208.8|5202.8|5200.8|270
1738650900000|2025-02-04 06:35:00|5210.3|5208.3|5206.8|5204.8|5210.8|5208.8|5202.8|5200.8|344
1738651200000|2025-02-04 06:40:00|5206.3|5204.3|5206.8|5204.8|5208.8|5206.8|5204.8|5202.8|220
1738651500000|2025-02-04 06:45:00|5205.8|5203.8|5210.8|5208.8|5213.8|5211.8|5205.8|5203.8|474
1738651800000|2025-02-04 06:50:00|5211.8|5209.8|5209.8|5207.8|5213.8|5211.8|5209.8|5207.8|255
1738652100000|2025-02-04 06:55:00|5208.8|5206.8|5217.8|5215.8|5217.8|5215.8|5208.8|5206.8|393
1738652400000|2025-02-04 07:00:00|5217.55|5216.05|5212.55|5211.05|5218.55|5217.05|5211.55|5210.05|808
1738652700000|2025-02-04 07:05:00|5213.05|5211.55|5216.55|5215.05|5216.55|5215.05|5210.55|5209.05|475
1738653000000|2025-02-04 07:10:00|5215.55|5214.05|5220.55|5219.05|5221.55|5220.05|5211.55|5210.05|790
1738653300000|2025-02-04 07:15:00|5221.55|5220.05|5217.55|5216.05|5222.55|5221.05|5217.55|5216.05|694
1738653600000|2025-02-04 07:20:00|5218.55|5217.05|5217.55|5216.05|5218.55|5217.05|5215.55|5214.05|600
1738653900000|2025-02-04 07:25:00|5216.55|5215.05|5217.55|5216.05|5219.55|5218.05|5216.55|5215.05|481
1738654200000|2025-02-04 07:30:00|5216.55|5215.05|5222.55|5221.05|5222.55|5221.05|5216.55|5215.05|1194
1738654500000|2025-02-04 07:35:00|5223.55|5222.05|5220.55|5219.05|5224.55|5223.05|5218.55|5217.05|1167
1738654800000|2025-02-04 07:40:00|5219.55|5218.05|5217.55|5216.05|5221.55|5220.05|5215.55|5214.05|715
1738655100000|2025-02-04 07:45:00|5216.55|5215.05|5225.55|5224.05|5228.55|5227.05|5216.55|5215.05|2834
1738655400000|2025-02-04 07:50:00|5226.55|5225.05|5225.55|5224.05|5229.55|5228.05|5224.55|5223.05|1610
1738655700000|2025-02-04 07:55:00|5224.55|5223.05|5226.55|5225.05|5226.55|5225.05|5218.55|5217.05|2722
1738656000000|2025-02-04 08:00:00|5227.55|5226.05|5226.55|5225.05|5235.55|5234.05|5224.55|5223.05|10276
1738656300000|2025-02-04 08:05:00|5227.55|5226.05|5223.55|5222.05|5229.55|5228.05|5222.55|5221.05|6080
1738656600000|2025-02-04 08:10:00|5222.55|5221.05|5223.55|5222.05|5223.55|5222.05|5217.55|5216.05|4697
1738656900000|2025-02-04 08:15:00|5222.55|5221.05|5220.55|5219.05|5225.55|5224.05|5219.55|5218.05|3318
1738657200000|2025-02-04 08:20:00|5219.55|5218.05|5220.55|5219.05|5222.55|5221.05|5215.55|5214.05|4474
1738657500000|2025-02-04 08:25:00|5219.55|5218.05|5207.55|5206.05|5220.55|5219.05|5207.05|5205.55|5779
1738657800000|2025-02-04 08:30:00|5206.55|5205.05|5204.55|5203.05|5212.55|5211.05|5202.55|5201.05|6099
1738658100000|2025-02-04 08:35:00|5203.55|5202.05|5201.55|5200.05|5205.55|5204.05|5198.55|5197.05|4260
1738658400000|2025-02-04 08:40:00|5201.42|5199.92|5196.42|5194.92|5202.42|5200.92|5196.42|5194.92|2762
1738658700000|2025-02-04 08:45:00|5195.42|5193.92|5192.42|5190.92|5196.42|5194.92|5191.42|5189.92|6513
1738659000000|2025-02-04 08:50:00|5193.42|5191.92|5204.42|5202.92|5205.42|5203.92|5193.42|5191.92|6236
1738659300000|2025-02-04 08:55:00|5203.42|5201.92|5209.42|5207.92|5210.42|5208.92|5203.42|5201.92|2753
1738659600000|2025-02-04 09:00:00|5210.42|5208.92|5214.42|5212.92|5215.42|5213.92|5209.42|5207.92|3320
1738659900000|2025-02-04 09:05:00|5215.42|5213.92|5217.42|5215.92|5219.42|5217.92|5214.42|5212.92|2335
1738660200000|2025-02-04 09:10:00|5218.42|5216.92|5220.42|5218.92|5221.42|5219.92|5218.42|5216.92|2776
1738660500000|2025-02-04 09:15:00|5221.42|5219.92|5219.42|5217.92|5221.42|5219.92|5217.42|5215.92|2142
1738660800000|2025-02-04 09:20:00|5220.42|5218.92|5220.42|5218.92|5220.42|5218.92|5216.42|5214.92|1932
1738661100000|2025-02-04 09:25:00|5220.92|5219.42|5221.42|5219.92|5222.42|5220.92|5218.42|5216.92|3277
1738661400000|2025-02-04 09:30:00|5222.42|5220.92|5219.42|5217.92|5222.42|5220.92|5218.42|5216.92|1889
1738661700000|2025-02-04 09:35:00|5218.92|5217.42|5218.42|5216.92|5220.42|5218.92|5217.42|5215.92|3802
1738662000000|2025-02-04 09:40:00|5217.42|5215.92|5215.42|5213.92|5218.42|5216.92|5213.42|5211.92|6072
1738662300000|2025-02-04 09:45:00|5216.42|5214.92|5218.42|5216.92|5220.42|5218.92|5215.42|5213.92|2517
1738662600000|2025-02-04 09:50:00|5219.42|5217.92|5222.42|5220.92|5223.42|5221.92|5218.42|5216.92|3288
1738662900000|2025-02-04 09:55:00|5222.92|5221.42|5221.42|5219.92|5223.42|5221.92|5219.42|5217.92|3108
1738663200000|2025-02-04 10:00:00|5222.42|5220.92|5223.42|5221.92|5223.42|5221.92|5221.42|5219.92|5173
1738663500000|2025-02-04 10:05:00|5222.42|5220.92|5225.42|5223.92|5225.42|5223.92|5222.42|5220.92|2499
1738663800000|2025-02-04 10:10:00|5226.42|5224.92|5231.42|5229.92|5231.42|5229.92|5225.42|5223.92|9175
1738664100000|2025-02-04 10:15:00|5230.42|5228.92|5229.42|5227.92|5231.42|5229.92|5228.42|5226.92|4539
1738664400000|2025-02-04 10:20:00|5230.42|5228.92|5229.42|5227.92|5231.42|5229.92|5229.42|5227.92|2704
1738664700000|2025-02-04 10:25:00|5228.42|5226.92|5228.42|5226.92|5230.42|5228.92|5227.42|5225.92|2013
1738665000000|2025-02-04 10:30:00|5229.42|5227.92|5226.42|5224.92|5230.42|5228.92|5224.42|5222.92|1460
1738665300000|2025-02-04 10:35:00|5227.42|5225.92|5221.42|5219.92|5227.42|5225.92|5220.42|5218.92|6500
1738665600000|2025-02-04 10:40:00|5222.42|5220.92|5225.42|5223.92|5225.42|5223.92|5220.42|5218.92|1311
1738665900000|2025-02-04 10:45:00|5226.42|5224.92|5225.42|5223.92|5226.42|5224.92|5223.42|5221.92|704
1738666200000|2025-02-04 10:50:00|5224.42|5222.92|5225.42|5223.92|5226.42|5224.92|5224.42|5222.92|2348
1738666500000|2025-02-04 10:55:00|5224.42|5222.92|5227.42|5225.92|5228.42|5226.92|5224.42|5222.92|3096
1738666800000|2025-02-04 11:00:00|5228.42|5226.92|5224.42|5222.92|5228.42|5226.92|5223.42|5221.92|1925
1738667100000|2025-02-04 11:05:00|5223.42|5221.92|5232.42|5230.92|5232.42|5230.92|5223.42|5221.92|3951
1738667400000|2025-02-04 11:10:00|5231.42|5229.92|5228.42|5226.92|5231.42|5229.92|5227.42|5225.92|3642
1738667700000|2025-02-04 11:15:00|5229.42|5227.92|5230.42|5228.92|5231.42|5229.92|5228.42|5226.92|5134
1738668000000|2025-02-04 11:20:00|5229.42|5227.92|5232.42|5230.92|5232.42|5230.92|5228.42|5226.92|5478
1738668300000|2025-02-04 11:25:00|5231.42|5229.92|5233.42|5231.92|5234.42|5232.92|5231.42|5229.92|4286
1738668600000|2025-02-04 11:30:00|5234.42|5232.92|5237.42|5235.92|5237.42|5235.92|5232.42|5230.92|4174
1738668900000|2025-02-04 11:35:00|5238.42|5236.92|5233.42|5231.92|5238.42|5236.92|5232.42|5230.92|1844
1738669200000|2025-02-04 11:40:00|5234.42|5232.92|5233.42|5231.92|5235.42|5233.92|5232.42|5230.92|1467
1738669500000|2025-02-04 11:45:00|5234.42|5232.92|5234.42|5232.92|5236.42|5234.92|5233.92|5232.42|1127
1738669800000|2025-02-04 11:50:00|5233.42|5231.92|5235.42|5233.92|5236.42|5234.92|5233.42|5231.92|1130
1738670100000|2025-02-04 11:55:00|5234.92|5233.42|5235.42|5233.92|5235.42|5233.92|5233.42|5231.92|793
1738670400000|2025-02-04 12:00:00|5236.42|5234.92|5237.42|5235.92|5238.42|5236.92|5236.42|5234.92|2163
1738670700000|2025-02-04 12:05:00|5236.42|5234.92|5237.42|5235.92|5237.42|5235.92|5236.42|5234.92|1078
1738671000000|2025-02-04 12:10:00|5237.92|5236.42|5235.42|5233.92|5238.42|5236.92|5235.42|5233.92|757
1738671300000|2025-02-04 12:15:00|5236.42|5234.92|5234.42|5232.92|5236.42|5234.92|5233.42|5231.92|1671
1738671600000|2025-02-04 12:20:00|5235.42|5233.92|5233.42|5231.92|5235.42|5233.92|5230.42|5228.92|3291
1738671900000|2025-02-04 12:25:00|5234.42|5232.92|5237.42|5235.92|5237.42|5235.92|5233.42|5231.92|1347
1738672200000|2025-02-04 12:30:00|5238.42|5236.92|5238.42|5236.92|5238.42|5236.92|5235.42|5233.92|1607
1738672500000|2025-02-04 12:35:00|5238.92|5237.42|5240.42|5238.92|5240.42|5238.92|5238.92|5237.42|5242
1738672800000|2025-02-04 12:40:00|5239.74|5238.24|5241.74|5240.24|5242.74|5241.24|5237.74|5236.24|3642
1738673100000|2025-02-04 12:45:00|5240.74|5239.24|5238.74|5237.24|5241.74|5240.24|5237.74|5236.24|2342
1738673400000|2025-02-04 12:50:00|5239.74|5238.24|5240.74|5239.24|5240.74|5239.24|5238.74|5237.24|1533
1738673700000|2025-02-04 12:55:00|5241.74|5240.24|5239.74|5238.24|5241.74|5240.24|5239.74|5238.24|3011
1738674000000|2025-02-04 13:00:00|5238.74|5237.24|5238.74|5237.24|5239.74|5238.24|5235.74|5234.24|2276
1738674300000|2025-02-04 13:05:00|5237.74|5236.24|5240.74|5239.24|5240.74|5239.24|5237.74|5236.24|1506
1738674600000|2025-02-04 13:10:00|5239.74|5238.24|5240.74|5239.24|5240.74|5239.24|5238.74|5237.24|2353
1738674900000|2025-02-04 13:15:00|5239.74|5238.24|5239.74|5238.24|5240.74|5239.24|5238.74|5237.24|2677
1738675200000|2025-02-04 13:20:00|5240.24|5238.74|5239.74|5238.24|5240.74|5239.24|5238.74|5237.24|2074
1738675500000|2025-02-04 13:25:00|5240.74|5239.24|5242.74|5241.24|5242.74|5241.24|5240.74|5239.24|2266
1738675800000|2025-02-04 13:30:00|5241.74|5240.24|5245.74|5244.24|5246.74|5245.24|5241.74|5240.24|3530
1738676100000|2025-02-04 13:35:00|5246.74|5245.24|5243.74|5242.24|5246.74|5245.24|5242.74|5241.24|4480
1738676400000|2025-02-04 13:40:00|5242.74|5241.24|5243.74|5242.24|5245.74|5244.24|5242.74|5241.24|2117
1738676700000|2025-02-04 13:45:00|5244.74|5243.24|5243.74|5242.24|5245.74|5244.24|5242.74|5241.24|1602
1738677000000|2025-02-04 13:50:00|5242.74|5241.24|5243.74|5242.24|5244.74|5243.24|5242.74|5241.24|1765
1738677300000|2025-02-04 13:55:00|5243.24|5241.74|5245.74|5244.24|5245.74|5244.24|5241.74|5240.24|1183
1738677600000|2025-02-04 14:00:00|5246.74|5245.24|5243.74|5242.24|5246.74|5245.24|5243.74|5242.24|1824
1738677900000|2025-02-04 14:05:00|5242.74|5241.24|5247.74|5246.24|5247.74|5246.24|5242.74|5241.24|2862
1738678200000|2025-02-04 14:10:00|5248.74|5247.24|5247.74|5246.24|5248.74|5247.24|5246.74|5245.24|2109
1738678500000|2025-02-04 14:15:00|5246.74|5245.24|5245.74|5244.24|5247.74|5246.24|5245.74|5244.24|1540
1738678800000|2025-02-04 14:20:00|5244.74|5243.24|5246.74|5245.24|5246.74|5245.24|5244.74|5243.24|1932
1738679100000|2025-02-04 14:25:00|5247.24|5245.74|5248.74|5247.24|5248.74|5247.24|5245.74|5244.24|2906
1738679400000|2025-02-04 14:30:00|5248.24|5246.74|5251.74|5250.24|5253.74|5252.24|5248.24|5246.74|4862
1738679700000|2025-02-04 14:35:00|5250.74|5249.24|5246.74|5245.24|5251.74|5250.24|5246.74|5245.24|4640
1738680000000|2025-02-04 14:40:00|5247.74|5246.24|5247.74|5246.24|5250.74|5249.24|5245.74|5244.24|6184
1738680300000|2025-02-04 14:45:00|5248.74|5247.24|5250.74|5249.24|5251.74|5250.24|5247.74|5246.24|3492
1738680600000|2025-02-04 14:50:00|5251.74|5250.24|5258.74|5257.24|5259.74|5258.24|5250.74|5249.24|6726
1738680900000|2025-02-04 14:55:00|5259.74|5258.24|5263.74|5262.24|5266.24|5264.74|5257.74|5256.24|12229
1738681200000|2025-02-04 15:00:00|5266.74|5265.24|5258.74|5257.24|5269.24|5267.74|5257.74|5256.24|8492
1738681500000|2025-02-04 15:05:00|5259.74|5258.24|5261.74|5260.24|5261.74|5260.24|5256.24|5254.74|6637
1738681800000|2025-02-04 15:10:00|5260.98|5259.48|5257.48|5255.98|5265.98|5264.48|5254.98|5253.48|17780
1738682100000|2025-02-04 15:15:00|5257.98|5256.48|5263.98|5262.48|5264.98|5263.48|5256.98|5255.48|4438
1738682400000|2025-02-04 15:20:00|5262.98|5261.48|5259.98|5258.48|5262.98|5261.48|5258.98|5257.48|3698
1738682700000|2025-02-04 15:25:00|5259.48|5257.98|5257.98|5256.48|5260.98|5259.48|5254.98|5253.48|6312
1738683000000|2025-02-04 15:30:00|5258.48|5256.98|5258.98|5257.48|5260.98|5259.48|5254.98|5253.48|4389
1738683300000|2025-02-04 15:35:00|5257.98|5256.48|5259.98|5258.48|5260.98|5259.48|5257.98|5256.48|3890
1738683600000|2025-02-04 15:40:00|5259.48|5257.98|5263.98|5262.48|5264.98|5263.48|5259.48|5257.98|6673
1738683900000|2025-02-04 15:45:00|5262.98|5261.48|5264.98|5263.48|5264.98|5263.48|5261.98|5260.48|6048
1738684200000|2025-02-04 15:50:00|5263.98|5262.48|5261.98|5260.48|5263.98|5262.48|5260.48|5258.98|10504
1738684500000|2025-02-04 15:55:00|5262.98|5261.48|5256.98|5255.48|5262.98|5261.48|5256.98|5255.48|3787
1738684800000|2025-02-04 16:00:00|5257.98|5256.48|5261.98|5260.48|5261.98|5260.48|5257.98|5256.48|4417
1738685100000|2025-02-04 16:05:00|5262.98|5261.48|5262.98|5261.48|5262.98|5261.48|5260.98|5259.48|4396
1738685400000|2025-02-04 16:10:00|5261.98|5260.48|5263.98|5262.48|5263.98|5262.48|5258.98|5257.48|8117
1738685700000|2025-02-04 16:15:00|5264.98|5263.48|5263.98|5262.48|5264.98|5263.48|5262.98|5261.48|5463
1738686000000|2025-02-04 16:20:00|5262.98|5261.48|5264.98|5263.48|5265.98|5264.48|5262.98|5261.48|14113
1738686300000|2025-02-04 16:25:00|5265.98|5264.48|5268.98|5267.48|5268.98|5267.48|5264.98|5263.48|23151
1738686600000|2025-02-04 16:30:00|5269.98|5268.48|5265.98|5264.48|5269.98|5268.48|5265.98|5264.48|37863
1738686900000|2025-02-04 16:35:00|5264.98|5263.48|5264.98|5263.48|5265.98|5264.48|5262.98|5261.48|19189
1738687200000|2025-02-04 16:40:00|5263.98|5262.48|5262.98|5261.48|5264.98|5263.48|5261.98|5260.48|8662
1738687500000|2025-02-04 16:45:00|5261.98|5260.48|5261.98|5260.48|5262.98|5261.48|5260.98|5259.48|8907
1738687800000|2025-02-04 16:50:00|5260.98|5259.48|5263.98|5262.48|5264.98|5263.48|5260.98|5259.48|5767
1738688100000|2025-02-04 16:55:00|5262.98|5261.48|5263.98|5262.48|5264.48|5262.98|5262.98|5261.48|3750
1738688400000|2025-02-04 17:00:00|5264.98|5263.48|5264.98|5263.48|5265.98|5264.48|5262.98|5261.48|2148
1738688700000|2025-02-04 17:05:00|5265.98|5264.48|5264.98|5263.48|5265.98|5264.48|5264.98|5263.48|878
1738689000000|2025-02-04 17:10:00|5265.98|5264.48|5265.98|5264.48|5265.98|5264.48|5264.98|5263.48|734
1738689300000|2025-02-04 17:15:00|5264.98|5263.48|5259.98|5258.48|5264.98|5263.48|5255.98|5254.48|10742
1738689600000|2025-02-04 17:20:00|5260.48|5258.98|5257.98|5256.48|5260.48|5258.98|5255.98|5254.48|1928
1738689900000|2025-02-04 17:25:00|5256.98|5255.48|5254.98|5253.48|5257.98|5256.48|5253.98|5252.48|1654
1738690200000|2025-02-04 17:30:00|5255.48|5253.98|5255.98|5254.48|5255.98|5254.48|5253.98|5252.48|1135
1738690500000|2025-02-04 17:35:00|5256.98|5255.48|5256.98|5255.48|5257.98|5256.48|5255.98|5254.48|730
1738690800000|2025-02-04 17:40:00|5255.98|5254.48|5258.98|5257.48|5258.98|5257.48|5255.98|5254.48|544
1738691100000|2025-02-04 17:45:00|5257.98|5256.48|5258.98|5257.48|5259.98|5258.48|5257.98|5256.48|289
1738691400000|2025-02-04 17:50:00|5259.48|5257.98|5258.98|5257.48|5260.98|5259.48|5258.98|5257.48|1153
1738691700000|2025-02-04 17:55:00|5259.48|5257.98|5261.98|5260.48|5261.98|5260.48|5258.98|5257.48|430
1738692000000|2025-02-04 18:00:00|5260.98|5259.48|5259.98|5258.48|5261.98|5260.48|5259.98|5258.48|380
1738692300000|2025-02-04 18:05:00|5260.48|5258.98|5258.98|5257.48|5260.48|5258.98|5258.98|5257.48|205
1738692600000|2025-02-04 18:10:00|5259.48|5257.98|5259.98|5258.48|5260.98|5259.48|5258.98|5257.48|509
1738692900000|2025-02-04 18:15:00|5260.48|5258.98|5259.98|5258.48|5260.98|5259.48|5259.98|5258.48|472
1738693200000|2025-02-04 18:20:00|5258.98|5257.48|5262.48|5260.98|5262.98|5261.48|5258.98|5257.48|381
1738693500000|2025-02-04 18:25:00|5262.98|5261.48|5260.98|5259.48|5262.98|5261.48|5260.98|5259.48|278
1738693800000|2025-02-04 18:30:00|5259.98|5258.48|5259.98|5258.48|5260.98|5259.48|5259.98|5258.48|261
1738694100000|2025-02-04 18:35:00|5258.98|5257.48|5257.98|5256.48|5258.98|5257.48|5256.98|5255.48|392
1738694400000|2025-02-04 18:40:00|5256.98|5255.48|5256.98|5255.48|5257.98|5256.48|5256.98|5255.48|152
1738694700000|2025-02-04 18:45:00|5257.98|5256.48|5257.98|5256.48|5257.98|5256.48|5256.98|5255.48|345
1738695000000|2025-02-04 18:50:00|5258.98|5257.48|5256.98|5255.48|5258.98|5257.48|5256.98|5255.48|176
1738695300000|2025-02-04 18:55:00|5257.98|5256.48|5255.98|5254.48|5257.98|5256.48|5255.98|5254.48|229
1738695600000|2025-02-04 19:00:00|5255.48|5253.98|5258.98|5257.48|5258.98|5257.48|5254.98|5253.48|427
1738695900000|2025-02-04 19:05:00|5259.98|5258.48|5260.98|5259.48|5260.98|5259.48|5259.48|5257.98|347
1738696200000|2025-02-04 19:10:00|5261.98|5260.48|5260.48|5258.98|5261.98|5260.48|5259.98|5258.48|334
1738696500000|2025-02-04 19:15:00|5259.98|5258.48|5261.98|5260.48|5261.98|5260.48|5259.98|5258.48|364
1738696800000|2025-02-04 19:20:00|5262.98|5261.48|5260.98|5259.48|5262.98|5261.48|5260.98|5259.48|399
1738697100000|2025-02-04 19:25:00|5261.48|5259.98|5260.98|5259.48|5261.98|5260.48|5260.48|5258.98|439
1738697400000|2025-02-04 19:30:00|5261.98|5260.48|5261.98|5260.48|5261.98|5260.48|5260.98|5259.48|326
1738697700000|2025-02-04 19:35:00|5262.98|5261.48|5262.48|5260.98|5263.98|5262.48|5261.98|5260.48|293
1738698000000|2025-02-04 19:40:00|5261.98|5260.48|5261.98|5260.48|5262.48|5260.98|5260.98|5259.48|384
1738698300000|2025-02-04 19:45:00|5260.98|5259.48|5260.98|5259.48|5261.98|5260.48|5259.98|5258.48|196
1738698600000|2025-02-04 19:50:00|5259.98|5258.48|5260.98|5259.48|5260.98|5259.48|5259.98|5258.48|94
1738698900000|2025-02-04 19:55:00|5260.48|5258.98|5258.98|5257.48|5260.98|5259.48|5253.98|5252.48|8941
1738699200000|2025-02-04 20:00:00|5258.48|5256.98|5256.98|5255.48|5258.48|5256.98|5255.98|5254.48|432
1738699500000|2025-02-04 20:05:00|5257.98|5256.48|5257.98|5256.48|5258.98|5257.48|5257.48|5255.98|204
1738699800000|2025-02-04 20:10:00|5256.98|5255.48|5256.98|5255.48|5257.98|5256.48|5256.98|5255.48|284
1738700100000|2025-02-04 20:15:00|5255.98|5254.48|5256.98|5255.48|5256.98|5255.48|5255.98|5254.48|311
1738700400000|2025-02-04 20:20:00|5256.48|5254.98|5254.98|5253.48|5256.48|5254.98|5253.98|5252.48|208
1738700700000|2025-02-04 20:25:00|5253.98|5252.48|5253.98|5252.48|5254.98|5253.48|5253.98|5252.48|223
1738701000000|2025-02-04 20:30:00|5254.98|5253.48|5255.98|5254.48|5255.98|5254.48|5253.98|5252.48|373
1738701300000|2025-02-04 20:35:00|5256.48|5254.98|5257.98|5256.48|5257.98|5256.48|5255.98|5254.48|541
1738701600000|2025-02-04 20:40:00|5258.48|5256.98|5256.98|5255.48|5258.98|5257.48|5256.98|5255.48|352
1738701900000|2025-02-04 20:45:00|5255.98|5254.48|5256.98|5255.48|5256.98|5255.48|5255.98|5254.48|388
1738702200000|2025-02-04 20:50:00|5255.98|5254.48|5259.98|5258.48|5259.98|5258.48|5254.98|5253.48|2130
1738702500000|2025-02-04 20:55:00|5258.98|5257.48|5261.48|5259.98|5262.98|5261.48|5256.98|5255.48|4077
1738702800000|2025-02-04 21:00:00|5262.23|5259.23|5256.53|5253.53|5264.03|5261.03|5254.93|5251.93|142
1738703100000|2025-02-04 21:05:00|5256.73|5253.73|5258.23|5255.23|5259.13|5256.13|5256.33|5253.33|0
1738703400000|2025-02-04 21:10:00|5258.33|5255.33|5255.93|5252.93|5258.43|5255.43|5255.83|5252.83|0
1738703700000|2025-02-04 21:15:00|5255.83|5252.83|5256.53|5253.53|5258.33|5255.33|5255.83|5252.83|0
1738704000000|2025-02-04 21:20:00|5256.43|5253.43|5255.23|5252.23|5256.53|5253.53|5253.53|5250.53|0
1738704300000|2025-02-04 21:25:00|5255.33|5252.33|5254.63|5251.63|5256.33|5253.33|5254.63|5251.63|0
1738704600000|2025-02-04 21:30:00|5254.73|5251.73|5254.43|5251.43|5255.73|5252.73|5254.23|5251.23|0
1738704900000|2025-02-04 21:35:00|5254.23|5251.23|5253.33|5250.33|5254.53|5251.53|5252.43|5249.43|0
1738705200000|2025-02-04 21:40:00|5253.13|5250.13|5253.33|5250.33|5253.53|5250.53|5251.63|5248.63|0
1738705500000|2025-02-04 21:45:00|5253.23|5250.23|5254.73|5251.73|5254.93|5251.93|5253.13|5250.13|0
1738705800000|2025-02-04 21:50:00|5254.83|5251.83|5253.13|5250.13|5254.83|5251.83|5253.13|5250.13|0
1738706100000|2025-02-04 21:55:00|5253.23|5250.23|5253.33|5250.33|5253.63|5250.63|5252.93|5249.93|0
1738706400000|2025-02-04 22:00:00|5253.23|5250.23|5252.83|5249.83|5253.33|5250.33|5252.63|5249.63|0
1738706700000|2025-02-04 22:05:00|5252.73|5249.73|5251.63|5248.63|5253.13|5250.13|5251.43|5248.43|0
1738707000000|2025-02-04 22:10:00|5251.83|5248.83|5251.83|5248.83|5252.03|5249.03|5251.63|5248.63|0
1738707300000|2025-02-04 22:15:00|5251.93|5248.93|5252.03|5249.03|5252.03|5249.03|5251.83|5248.83|0
1738707600000|2025-02-04 22:20:00|5251.93|5248.93|5252.03|5249.03|5252.03|5249.03|5251.73|5248.73|0
1738707900000|2025-02-04 22:25:00|5252.13|5249.13|5252.8|5249.8|5252.8|5249.8|5251.93|5248.93|0
1738708200000|2025-02-04 22:30:00|5252.9|5249.9|5252.7|5249.7|5253.2|5250.2|5252.7|5249.7|0
1738708500000|2025-02-04 22:35:00|5252.8|5249.8|5252.2|5249.2|5252.8|5249.8|5251.7|5248.7|0
1738708800000|2025-02-04 22:40:00|5252|5249|5252.1|5249.1|5252.2|5249.2|5252|5249|0
1738709100000|2025-02-04 22:45:00|5252.2|5249.2|5252.3|5249.3|5252.4|5249.4|5252.1|5249.1|0
1738709400000|2025-02-04 22:50:00|5252.2|5249.2|5252.1|5249.1|5252.3|5249.3|5252|5249|0
1738709700000|2025-02-04 22:55:00|5252|5249|5251.3|5248.3|5252|5249|5251.1|5248.1|0
1738710000000|2025-02-04 23:00:00|5250.9|5247.9|5253|5250|5253.7|5250.7|5249.1|5246.1|0
1738710300000|2025-02-04 23:05:00|5252.8|5249.8|5251.3|5248.3|5252.8|5249.8|5251.1|5248.1|0
1738710600000|2025-02-04 23:10:00|5251.2|5248.2|5254.1|5251.1|5254.1|5251.1|5250.6|5247.6|0
1738710900000|2025-02-04 23:15:00|5254|5251|5253.2|5250.2|5254.9|5251.9|5253.1|5250.1|0
1738711200000|2025-02-04 23:20:00|5253.3|5250.3|5253.4|5250.4|5254.4|5251.4|5253.2|5250.2|0
1738711500000|2025-02-04 23:25:00|5253.3|5250.3|5253.8|5250.8|5254.2|5251.2|5253|5250|0
1738711800000|2025-02-04 23:30:00|5254.1|5251.1|5253.9|5250.9|5254.6|5251.6|5253.7|5250.7|0
1738712100000|2025-02-04 23:35:00|5254|5251|5253.2|5250.2|5254|5251|5252.8|5249.8|0
1738712400000|2025-02-04 23:40:00|5253.1|5250.1|5254.1|5251.1|5254.3|5251.3|5253|5250|0
1738712700000|2025-02-04 23:45:00|5254|5251|5253.3|5250.3|5254.1|5251.1|5253.2|5250.2|0
1738713000000|2025-02-04 23:50:00|5253.2|5250.2|5252.5|5249.5|5253.7|5250.7|5252.4|5249.4|0
1738713300000|2025-02-04 23:55:00|5252.7|5249.7|5251.9|5248.9|5253|5250|5251.9|5248.9|0
1738713600000|2025-02-05 00:00:00|5252.1|5249.1|5251.2|5248.2|5252.5|5249.5|5250.7|5247.7|0
1738713900000|2025-02-05 00:05:00|5251.6|5248.6|5252.8|5249.8|5252.9|5249.9|5251|5248|0
1738714200000|2025-02-05 00:10:00|5252.7|5249.7|5256.4|5253.4|5256.7|5253.7|5252.7|5249.7|0
1738714500000|2025-02-05 00:15:00|5256.3|5253.3|5258.7|5256.7|5260.4|5257.4|5256.2|5253.2|254
1738714800000|2025-02-05 00:20:00|5259.7|5257.7|5259.7|5257.7|5260.7|5258.7|5259.7|5257.7|60
1738715100000|2025-02-05 00:25:00|5259.2|5257.2|5259.7|5257.7|5259.7|5257.7|5258.7|5256.7|72
1738715400000|2025-02-05 00:30:00|5260.2|5258.2|5262.7|5260.7|5262.7|5260.7|5260.2|5258.2|94
1738715700000|2025-02-05 00:35:00|5263.7|5261.7|5263.7|5261.7|5263.7|5261.7|5262.7|5260.7|78
1738716000000|2025-02-05 00:40:00|5263.2|5261.2|5261.7|5259.7|5263.2|5261.2|5261.7|5259.7|26
1738716300000|2025-02-05 00:45:00|5262.2|5260.2|5263.7|5261.7|5263.7|5261.7|5262.2|5260.2|58
1738716600000|2025-02-05 00:50:00|5262.7|5260.7|5263.7|5261.7|5263.7|5261.7|5262.2|5260.2|33
1738716900000|2025-02-05 00:55:00|5263.2|5261.2|5263.7|5261.7|5263.7|5261.7|5262.2|5260.2|25
1738717200000|2025-02-05 01:00:00|5263.2|5261.2|5264.7|5262.7|5265.7|5263.7|5262.7|5260.7|69
1738717500000|2025-02-05 01:05:00|5263.7|5261.7|5261.7|5259.7|5263.7|5261.7|5261.2|5259.2|135
1738717800000|2025-02-05 01:10:00|5262.2|5260.2|5259.7|5257.7|5262.7|5260.7|5259.7|5257.7|97
1738718100000|2025-02-05 01:15:00|5260.2|5258.2|5260.7|5258.7|5261.7|5259.7|5259.7|5257.7|153
1738718400000|2025-02-05 01:20:00|5261.2|5259.2|5258.7|5256.7|5261.2|5259.2|5258.7|5256.7|68
1738718700000|2025-02-05 01:25:00|5258.2|5256.2|5256.7|5254.7|5258.7|5256.7|5256.7|5254.7|98
1738719000000|2025-02-05 01:30:00|5256.2|5254.2|5251.7|5249.7|5256.2|5254.2|5249.7|5247.7|267
1738719300000|2025-02-05 01:35:00|5250.7|5248.7|5252.7|5250.7|5252.7|5250.7|5249.7|5247.7|57
1738719600000|2025-02-05 01:40:00|5252.2|5250.2|5249.7|5247.7|5252.7|5250.7|5249.7|5247.7|239
1738719900000|2025-02-05 01:45:00|5248.7|5246.7|5249.7|5247.7|5250.7|5248.7|5248.7|5246.7|50
1738720200000|2025-02-05 01:50:00|5248.7|5246.7|5251.7|5249.7|5251.7|5249.7|5248.7|5246.7|88
1738720500000|2025-02-05 01:55:00|5250.7|5248.7|5247.7|5245.7|5251.2|5249.2|5247.7|5245.7|96
1738720800000|2025-02-05 02:00:00|5246.7|5244.7|5247.2|5245.2|5247.7|5245.7|5246.7|5244.7|69
1738721100000|2025-02-05 02:05:00|5247.7|5245.7|5247.7|5245.7|5247.7|5245.7|5246.7|5244.7|42
1738721400000|2025-02-05 02:10:00|5248.2|5246.2|5251.7|5249.7|5252.2|5250.2|5247.2|5245.2|91
1738721700000|2025-02-05 02:15:00|5250.7|5248.7|5250.7|5248.7|5250.7|5248.7|5250.7|5248.7|32
1738722000000|2025-02-05 02:20:00|5250.2|5248.2|5247.7|5245.7|5250.7|5248.7|5247.7|5245.7|34
1738722300000|2025-02-05 02:25:00|5246.7|5244.7|5247.7|5245.7|5247.7|5245.7|5246.7|5244.7|81
1738722600000|2025-02-05 02:30:00|5246.7|5244.7|5247.7|5245.7|5247.7|5245.7|5246.7|5244.7|85
1738722900000|2025-02-05 02:35:00|5246.7|5244.7|5247.7|5245.7|5247.7|5245.7|5246.7|5244.7|45
1738723200000|2025-02-05 02:40:00|5248.7|5246.7|5248.7|5246.7|5248.7|5246.7|5247.7|5245.7|74
1738723500000|2025-02-05 02:45:00|5249.2|5247.2|5247.7|5245.7|5249.7|5247.7|5247.7|5245.7|59
1738723800000|2025-02-05 02:50:00|5247.2|5245.2|5246.7|5244.7|5247.2|5245.2|5246.7|5244.7|13
1738724100000|2025-02-05 02:55:00|5247.2|5245.2|5246.7|5244.7|5248.7|5246.7|5245.7|5243.7|101
1738724400000|2025-02-05 03:00:00|5247.2|5245.2|5247.7|5245.7|5249.7|5247.7|5247.2|5245.2|29
1738724700000|2025-02-05 03:05:00|5248.7|5246.7|5248.7|5246.7|5248.7|5246.7|5248.7|5246.7|29
1738725000000|2025-02-05 03:10:00|5249.2|5247.2|5248.7|5246.7|5249.2|5247.2|5248.7|5246.7|8
1738725300000|2025-02-05 03:15:00|5248.2|5246.2|5247.7|5245.7|5248.7|5246.7|5247.2|5245.2|42
1738725600000|2025-02-05 03:20:00|5248.2|5246.2|5245.7|5243.7|5248.2|5246.2|5245.7|5243.7|36
1738725900000|2025-02-05 03:25:00|5246.7|5244.7|5248.7|5246.7|5248.7|5246.7|5246.7|5244.7|67
1738726200000|2025-02-05 03:30:00|5249.2|5247.2|5248.7|5246.7|5249.7|5247.7|5248.7|5246.7|43
1738726500000|2025-02-05 03:35:00|5248.2|5246.2|5247.7|5245.7|5248.7|5246.7|5247.7|5245.7|41
1738726800000|2025-02-05 03:40:00|5248.2|5246.2|5247.7|5245.7|5248.7|5246.7|5246.7|5244.7|37
1738727100000|2025-02-05 03:45:00|5247.2|5245.2|5246.7|5244.7|5247.2|5245.2|5246.7|5244.7|10
1738727400000|2025-02-05 03:50:00|5245.7|5243.7|5245.7|5243.7|5245.7|5243.7|5245.7|5243.7|19
1738727700000|2025-02-05 03:55:00|5245.2|5243.2|5244.7|5242.7|5245.2|5243.2|5244.2|5242.2|87
1738728000000|2025-02-05 04:00:00|5245.7|5243.7|5242.7|5240.7|5245.7|5243.7|5241.7|5239.7|127
1738728300000|2025-02-05 04:05:00|5243.7|5241.7|5243.7|5241.7|5244.7|5242.7|5243.7|5241.7|61
1738728600000|2025-02-05 04:10:00|5243.2|5241.2|5244.7|5242.7|5244.7|5242.7|5243.2|5241.2|11
1738728900000|2025-02-05 04:15:00|5244.2|5242.2|5242.7|5240.7|5244.2|5242.2|5242.7|5240.7|37
1738729200000|2025-02-05 04:20:00|5243.2|5241.2|5244.7|5242.7|5244.7|5242.7|5242.7|5240.7|52
1738729500000|2025-02-05 04:25:00|5243.7|5241.7|5244.7|5242.7|5244.7|5242.7|5243.2|5241.2|37
1738729800000|2025-02-05 04:30:00|5245.7|5243.7|5245.7|5243.7|5245.7|5243.7|5245.7|5243.7|24
1738730100000|2025-02-05 04:35:00|5246.2|5244.2|5244.2|5242.2|5246.2|5244.2|5244.2|5242.2|30
1738730400000|2025-02-05 04:40:00|5244.7|5242.7|5244.2|5242.2|5244.7|5242.7|5243.7|5241.7|18
1738730700000|2025-02-05 04:45:00|5244.7|5242.7|5245.7|5243.7|5245.7|5243.7|5243.7|5241.7|50
1738731000000|2025-02-05 04:50:00|||||||||46
1738731300000|2025-02-05 04:55:00|5246.7|5244.7|5246.7|5244.7|5246.7|5244.7|5245.7|5243.7|49
1738731600000|2025-02-05 05:00:00|5245.7|5243.7|5246.7|5244.7|5246.7|5244.7|5245.7|5243.7|57
1738731900000|2025-02-05 05:05:00|5244.7|5242.7|5243.7|5241.7|5244.7|5242.7|5242.7|5240.7|381
1738732200000|2025-02-05 05:10:00|5244.7|5242.7|5242.7|5240.7|5244.7|5242.7|5241.7|5239.7|94
1738732500000|2025-02-05 05:15:00|5243.7|5241.7|5242.7|5240.7|5243.7|5241.7|5241.7|5239.7|243
1738732800000|2025-02-05 05:20:00|5243.2|5241.2|5243.7|5241.7|5244.2|5242.2|5243.2|5241.2|98
1738733100000|2025-02-05 05:25:00|5242.7|5240.7|5242.7|5240.7|5242.7|5240.7|5242.7|5240.7|67
1738733400000|2025-02-05 05:30:00|||||||||29
1738733700000|2025-02-05 05:35:00|5242.2|5240.2|5241.7|5239.7|5242.7|5240.7|5240.7|5238.7|137
1738734000000|2025-02-05 05:40:00|5242.2|5240.2|5242.7|5240.7|5243.7|5241.7|5241.7|5239.7|30
1738734300000|2025-02-05 05:45:00|5242.2|5240.2|5242.7|5240.7|5244.2|5242.2|5241.7|5239.7|83
1738734600000|2025-02-05 05:50:00|5241.7|5239.7|5241.7|5239.7|5242.7|5240.7|5241.7|5239.7|67
1738734900000|2025-02-05 05:55:00|5240.7|5238.7|5241.7|5239.7|5241.7|5239.7|5240.7|5238.7|61
1738735200000|2025-02-05 06:00:00|5242.2|5240.2|5239.7|5237.7|5242.7|5240.7|5239.7|5237.7|250
1738735500000|2025-02-05 06:05:00|5240.7|5238.7|5240.2|5238.2|5241.2|5239.2|5239.2|5237.2|157
1738735800000|2025-02-05 06:10:00|5240.7|5238.7|5242.7|5240.7|5242.7|5240.7|5239.7|5237.7|140
1738736100000|2025-02-05 06:15:00|5242.2|5240.2|5246.2|5244.2|5247.7|5245.7|5242.2|5240.2|390
1738736400000|2025-02-05 06:20:00|5246.7|5244.7|5249.2|5247.2|5249.7|5247.7|5245.7|5243.7|348
1738736700000|2025-02-05 06:25:00|5249.7|5247.7|5248.7|5246.7|5251.7|5249.7|5247.7|5245.7|532
1738737000000|2025-02-05 06:30:00|5249.7|5247.7|5248.2|5246.2|5249.7|5247.7|5247.7|5245.7|102
1738737300000|2025-02-05 06:35:00|5248.7|5246.7|5247.7|5245.7|5248.7|5246.7|5246.7|5244.7|350
1738737600000|2025-02-05 06:40:00|5246.7|5244.7|5245.7|5243.7|5247.7|5245.7|5245.7|5243.7|227
1738737900000|2025-02-05 06:45:00|5246.2|5244.2|5245.7|5243.7|5247.7|5245.7|5245.7|5243.7|259
1738738200000|2025-02-05 06:50:00|5246.7|5244.7|5245.7|5243.7|5247.7|5245.7|5245.7|5243.7|282
1738738500000|2025-02-05 06:55:00|5244.7|5242.7|5243.7|5241.7|5244.7|5242.7|5243.7|5241.7|649
1738738800000|2025-02-05 07:00:00|5243.45|5241.95|5246.45|5244.95|5248.45|5246.95|5239.45|5237.95|1510
1738739100000|2025-02-05 07:05:00|5245.45|5243.95|5246.45|5244.95|5248.45|5246.95|5245.45|5243.95|439
1738739400000|2025-02-05 07:10:00|5247.45|5245.95|5248.45|5246.95|5248.45|5246.95|5246.45|5244.95|541
1738739700000|2025-02-05 07:15:00|5247.45|5245.95|5248.45|5246.95|5250.45|5248.95|5247.45|5245.95|534
1738740000000|2025-02-05 07:20:00|5247.95|5246.45|5249.45|5247.95|5251.45|5249.95|5247.95|5246.45|711
1738740300000|2025-02-05 07:25:00|5248.45|5246.95|5248.45|5246.95|5249.45|5247.95|5247.45|5245.95|817
1738740600000|2025-02-05 07:30:00|5247.45|5245.95|5243.45|5241.95|5249.45|5247.95|5243.45|5241.95|1903
1738740900000|2025-02-05 07:35:00|5242.95|5241.45|5241.45|5239.95|5243.45|5241.95|5240.45|5238.95|1953
1738741200000|2025-02-05 07:40:00|5242.45|5240.95|5243.45|5241.95|5244.45|5242.95|5242.45|5240.95|836
1738741500000|2025-02-05 07:45:00|5244.45|5242.95|5243.45|5241.95|5245.45|5243.95|5242.45|5240.95|547
1738741800000|2025-02-05 07:50:00|5244.45|5242.95|5241.45|5239.95|5246.45|5244.95|5241.45|5239.95|1086
1738742100000|2025-02-05 07:55:00|5242.45|5240.95|5242.45|5240.95|5243.45|5241.95|5240.45|5238.95|3130
1738742400000|2025-02-05 08:00:00|5243.45|5241.95|5250.45|5248.95|5256.45|5254.95|5241.45|5239.95|8856
1738742700000|2025-02-05 08:05:00|5251.45|5249.95|5244.45|5242.95|5251.45|5249.95|5244.45|5242.95|3683
1738743000000|2025-02-05 08:10:00|5243.45|5241.95|5252.45|5250.95|5252.45|5250.95|5242.45|5240.95|4142
1738743300000|2025-02-05 08:15:00|5251.45|5249.95|5251.45|5249.95|5254.95|5253.45|5251.45|5249.95|2938
1738743600000|2025-02-05 08:20:00|5252.45|5250.95|5259.45|5257.95|5259.45|5257.95|5252.45|5250.95|2621
1738743900000|2025-02-05 08:25:00|5260.45|5258.95|5259.45|5257.95|5260.45|5258.95|5256.45|5254.95|3074
1738744200000|2025-02-05 08:30:00|5260.45|5258.95|5255.45|5253.95|5260.45|5258.95|5255.45|5253.95|3019
1738744500000|2025-02-05 08:35:00|5254.45|5252.95|5250.45|5248.95|5255.45|5253.95|5247.45|5245.95|4568
1738744800000|2025-02-05 08:40:00|5250.91|5249.41|5247.91|5246.41|5251.91|5250.41|5246.91|5245.41|2134
1738745100000|2025-02-05 08:45:00|5246.91|5245.41|5251.91|5250.41|5252.91|5251.41|5246.91|5245.41|2229
1738745400000|2025-02-05 08:50:00|5252.91|5251.41|5250.91|5249.41|5252.91|5251.41|5249.91|5248.41|625
1738745700000|2025-02-05 08:55:00|5251.91|5250.41|5248.91|5247.41|5251.91|5250.41|5248.91|5247.41|836
1738746000000|2025-02-05 09:00:00|5249.91|5248.41|5253.91|5252.41|5253.91|5252.41|5248.91|5247.41|2663
1738746300000|2025-02-05 09:05:00|5254.91|5253.41|5253.91|5252.41|5256.91|5255.41|5253.91|5252.41|4015
1738746600000|2025-02-05 09:10:00|5253.41|5251.91|5251.91|5250.41|5257.91|5256.41|5251.91|5250.41|2110
1738746900000|2025-02-05 09:15:00|5250.91|5249.41|5245.91|5244.41|5251.91|5250.41|5245.91|5244.41|2739
1738747200000|2025-02-05 09:20:00|5246.91|5245.41|5243.91|5242.41|5247.91|5246.41|5243.91|5242.41|4827
1738747500000|2025-02-05 09:25:00|5242.91|5241.41|5247.91|5246.41|5248.91|5247.41|5242.91|5241.41|1717
1738747800000|2025-02-05 09:30:00|5248.91|5247.41|5247.91|5246.41|5250.91|5249.41|5246.91|5245.41|1953
1738748100000|2025-02-05 09:35:00|5248.91|5247.41|5247.91|5246.41|5249.91|5248.41|5247.91|5246.41|1524
1738748400000|2025-02-05 09:40:00|5246.91|5245.41|5244.91|5243.41|5247.91|5246.41|5243.91|5242.41|1895
1738748700000|2025-02-05 09:45:00|5245.91|5244.41|5245.91|5244.41|5246.91|5245.41|5244.91|5243.41|859
1738749000000|2025-02-05 09:50:00|5246.91|5245.41|5248.91|5247.41|5250.41|5248.91|5245.91|5244.41|1547
1738749300000|2025-02-05 09:55:00|5247.91|5246.41|5247.91|5246.41|5249.91|5248.41|5247.91|5246.41|1898
1738749600000|2025-02-05 10:00:00|5246.91|5245.41|5249.91|5248.41|5250.91|5249.41|5245.91|5244.41|1358
1738749900000|2025-02-05 10:05:00|5250.91|5249.41|5254.91|5253.41|5257.91|5256.41|5250.91|5249.41|5722
1738750200000|2025-02-05 10:10:00|5253.91|5252.41|5255.91|5254.41|5256.91|5255.41|5253.91|5252.41|1796
1738750500000|2025-02-05 10:15:00|5254.91|5253.41|5256.91|5255.41|5257.91|5256.41|5252.91|5251.41|2505
1738750800000|2025-02-05 10:20:00|5257.41|5255.91|5254.91|5253.41|5257.91|5256.41|5254.91|5253.41|880
1738751100000|2025-02-05 10:25:00|5255.91|5254.41|5254.91|5253.41|5256.91|5255.41|5254.91|5253.41|8336
1738751400000|2025-02-05 10:30:00|5255.41|5253.91|5254.91|5253.41|5256.91|5255.41|5253.91|5252.41|950
1738751700000|2025-02-05 10:35:00|5255.91|5254.41|5256.91|5255.41|5257.91|5256.41|5255.91|5254.41|1039
1738752000000|2025-02-05 10:40:00|5256.41|5254.91|5256.91|5255.41|5256.91|5255.41|5254.91|5253.41|1245
1738752300000|2025-02-05 10:45:00|5255.91|5254.41|5255.91|5254.41|5257.91|5256.41|5255.91|5254.41|1744
1738752600000|2025-02-05 10:50:00|5254.91|5253.41|5253.91|5252.41|5255.91|5254.41|5253.91|5252.41|2012
1738752900000|2025-02-05 10:55:00|5254.41|5252.91|5255.91|5254.41|5256.91|5255.41|5253.91|5252.41|3576
1738753200000|2025-02-05 11:00:00|5256.91|5255.41|5257.91|5256.41|5257.91|5256.41|5255.91|5254.41|8689
1738753500000|2025-02-05 11:05:00|5258.91|5257.41|5257.91|5256.41|5258.91|5257.41|5256.91|5255.41|1198
1738753800000|2025-02-05 11:10:00|5257.41|5255.91|5259.91|5258.41|5259.91|5258.41|5256.91|5255.41|1527
1738754100000|2025-02-05 11:15:00|5260.91|5259.41|5260.91|5259.41|5261.91|5260.41|5259.91|5258.41|1794
1738754400000|2025-02-05 11:20:00|5261.91|5260.41|5261.91|5260.41|5261.91|5260.41|5259.91|5258.41|1368
1738754700000|2025-02-05 11:25:00|5262.91|5261.41|5260.91|5259.41|5262.91|5261.41|5259.91|5258.41|1975
1738755000000|2025-02-05 11:30:00|5261.41|5259.91|5260.91|5259.41|5261.91|5260.41|5260.91|5259.41|1071
1738755300000|2025-02-05 11:35:00|5259.91|5258.41|5260.91|5259.41|5261.91|5260.41|5259.91|5258.41|399
1738755600000|2025-02-05 11:40:00|5261.91|5260.41|5261.91|5260.41|5262.91|5261.41|5260.91|5259.41|977
1738755900000|2025-02-05 11:45:00|5261.41|5259.91|5262.91|5261.41|5262.91|5261.41|5260.91|5259.41|714
1738756200000|2025-02-05 11:50:00|5263.91|5262.41|5261.91|5260.41|5263.91|5262.41|5261.91|5260.41|785
1738756500000|2025-02-05 11:55:00|5260.91|5259.41|5260.91|5259.41|5260.91|5259.41|5259.91|5258.41|781
1738756800000|2025-02-05 12:00:00|5260.41|5258.91|5260.91|5259.41|5260.91|5259.41|5258.91|5257.41|915
1738757100000|2025-02-05 12:05:00|5260.41|5258.91|5259.91|5258.41|5261.91|5260.41|5259.41|5257.91|520
1738757400000|2025-02-05 12:10:00|5258.91|5257.41|5256.91|5255.41|5258.91|5257.41|5255.91|5254.41|1572
1738757700000|2025-02-05 12:15:00|5257.91|5256.41|5258.91|5257.41|5260.91|5259.41|5257.91|5256.41|1873
1738758000000|2025-02-05 12:20:00|5259.91|5258.41|5258.91|5257.41|5259.91|5258.41|5256.91|5255.41|1027
1738758300000|2025-02-05 12:25:00|5259.91|5258.41|5258.91|5257.41|5260.41|5258.91|5258.91|5257.41|881
1738758600000|2025-02-05 12:30:00|5259.91|5258.41|5256.91|5255.41|5259.91|5258.41|5256.91|5255.41|1863
1738758900000|2025-02-05 12:35:00|5257.91|5256.41|5257.91|5256.41|5259.91|5258.41|5257.91|5256.41|1030
1738759200000|2025-02-05 12:40:00|5257.84|5256.34|5260.84|5259.34|5260.84|5259.34|5257.84|5256.34|705
1738759500000|2025-02-05 12:45:00|5261.84|5260.34|5258.84|5257.34|5261.84|5260.34|5258.84|5257.34|1778
1738759800000|2025-02-05 12:50:00|5259.84|5258.34|5258.84|5257.34|5260.34|5258.84|5257.84|5256.34|1098
1738760100000|2025-02-05 12:55:00|5257.84|5256.34|5258.84|5257.34|5259.84|5258.34|5257.84|5256.34|669
1738760400000|2025-02-05 13:00:00|5257.84|5256.34|5255.84|5254.34|5257.84|5256.34|5253.84|5252.34|1469
1738760700000|2025-02-05 13:05:00|5256.84|5255.34|5258.84|5257.34|5258.84|5257.34|5255.84|5254.34|1687
1738761000000|2025-02-05 13:10:00|5257.84|5256.34|5255.84|5254.34|5257.84|5256.34|5255.84|5254.34|2366
1738761300000|2025-02-05 13:15:00|5255.34|5253.84|5257.84|5256.34|5257.84|5256.34|5254.34|5252.84|919
1738761600000|2025-02-05 13:20:00|5257.34|5255.84|5256.84|5255.34|5259.84|5258.34|5256.84|5255.34|752
1738761900000|2025-02-05 13:25:00|5257.34|5255.84|5259.84|5258.34|5259.84|5258.34|5257.34|5255.84|1491
1738762200000|2025-02-05 13:30:00|5260.84|5259.34|5259.84|5258.34|5260.84|5259.34|5257.84|5256.34|1661
1738762500000|2025-02-05 13:35:00|5260.84|5259.34|5258.84|5257.34|5260.84|5259.34|5258.84|5257.34|1625
1738762800000|2025-02-05 13:40:00|5259.84|5258.34|5260.84|5259.34|5260.84|5259.34|5258.84|5257.34|1058
1738763100000|2025-02-05 13:45:00|5259.84|5258.34|5259.84|5258.34|5261.84|5260.34|5259.84|5258.34|3790
1738763400000|2025-02-05 13:50:00|5260.84|5259.34|5262.84|5261.34|5262.84|5261.34|5260.84|5259.34|3877
1738763700000|2025-02-05 13:55:00|5262.34|5260.84|5262.84|5261.34|5263.84|5262.34|5261.84|5260.34|867
1738764000000|2025-02-05 14:00:00|5263.84|5262.34|5261.84|5260.34|5263.84|5262.34|5261.84|5260.34|2078
1738764300000|2025-02-05 14:05:00|5262.84|5261.34|5261.84|5260.34|5262.84|5261.34|5259.84|5258.34|1371
1738764600000|2025-02-05 14:10:00|5262.84|5261.34|5261.84|5260.34|5262.84|5261.34|5260.84|5259.34|1049
1738764900000|2025-02-05 14:15:00|5261.34|5259.84|5261.84|5260.34|5261.84|5260.34|5260.84|5259.34|551
1738765200000|2025-02-05 14:20:00|5262.84|5261.34|5261.84|5260.34|5262.84|5261.34|5260.84|5259.34|2252
1738765500000|2025-02-05 14:25:00|5261.34|5259.84|5262.84|5261.34|5263.84|5262.34|5260.84|5259.34|1796
1738765800000|2025-02-05 14:30:00|5263.84|5262.34|5258.84|5257.34|5263.84|5262.34|5258.84|5257.34|3716
1738766100000|2025-02-05 14:35:00|5257.84|5256.34|5258.84|5257.34|5259.84|5258.34|5256.84|5255.34|3342
1738766400000|2025-02-05 14:40:00|5259.84|5258.34|5258.34|5256.84|5259.84|5258.34|5257.84|5256.34|4327
1738766700000|2025-02-05 14:45:00|5258.84|5257.34|5254.84|5253.34|5260.84|5259.34|5254.84|5253.34|3750
1738767000000|2025-02-05 14:50:00|5253.84|5252.34|5251.84|5250.34|5254.84|5253.34|5251.84|5250.34|2347
1738767300000|2025-02-05 14:55:00|5252.84|5251.34|5252.84|5251.34|5252.84|5251.34|5249.84|5248.34|3060
1738767600000|2025-02-05 15:00:00|5254.84|5253.34|5244.84|5243.34|5258.84|5257.34|5243.84|5242.34|7741
1738767900000|2025-02-05 15:05:00|5243.84|5242.34|5246.84|5245.34|5250.84|5249.34|5243.84|5242.34|4315
1738768200000|2025-02-05 15:10:00|5247.84|5246.34|5250.84|5249.34|5250.84|5249.34|5245.84|5244.34|3055
1738768500000|2025-02-05 15:15:00|5249.84|5248.34|5247.84|5246.34|5250.84|5249.34|5246.84|5245.34|1437
1738768800000|2025-02-05 15:20:00|5248.84|5247.34|5250.84|5249.34|5250.84|5249.34|5244.84|5243.34|3803
1738769100000|2025-02-05 15:25:00|5251.84|5250.34|5251.84|5250.34|5252.84|5251.34|5250.84|5249.34|4721
1738769400000|2025-02-05 15:30:00|5250.84|5249.34|5252.84|5251.34|5252.84|5251.34|5247.84|5246.34|13002
1738769700000|2025-02-05 15:35:00|5251.84|5250.34|5254.84|5253.34|5254.84|5253.34|5251.84|5250.34|4245
1738770000000|2025-02-05 15:40:00|5255.84|5254.34|5256.84|5255.34|5257.84|5256.34|5254.84|5253.34|1837
1738770300000|2025-02-05 15:45:00|5255.84|5254.34|5255.84|5254.34|5256.84|5255.34|5254.84|5253.34|8914
1738770600000|2025-02-05 15:50:00|5255.34|5253.84|5257.84|5256.34|5257.84|5256.34|5254.84|5253.34|3139
1738770900000|2025-02-05 15:55:00|5258.34|5256.84|5261.84|5260.34|5261.84|5260.34|5258.34|5256.84|5381
1738771200000|2025-02-05 16:00:00|5260.84|5259.34|5260.84|5259.34|5261.84|5260.34|5257.84|5256.34|3370
1738771500000|2025-02-05 16:05:00|5259.84|5258.34|5262.84|5261.34|5262.84|5261.34|5259.84|5258.34|5884
1738771800000|2025-02-05 16:10:00|5261.84|5260.34|5261.84|5260.34|5263.84|5262.34|5259.84|5258.34|6165
1738772100000|2025-02-05 16:15:00|5262.84|5261.34|5260.84|5259.34|5262.84|5261.34|5259.84|5258.34|6171
1738772400000|2025-02-05 16:20:00|5259.84|5258.34|5262.84|5261.34|5262.84|5261.34|5259.84|5258.34|10229
1738772700000|2025-02-05 16:25:00|5261.84|5260.34|5265.84|5264.34|5265.84|5264.34|5260.84|5259.34|24445
1738773000000|2025-02-05 16:30:00|5264.84|5263.34|5271.84|5270.34|5271.84|5270.34|5264.84|5263.34|33536
1738773300000|2025-02-05 16:35:00|5272.84|5271.34|5272.84|5271.34|5273.84|5272.34|5271.84|5270.34|36636
1738773600000|2025-02-05 16:40:00|5273.84|5272.34|5275.84|5274.34|5276.84|5275.34|5272.84|5271.34|9259
1738773900000|2025-02-05 16:45:00|5274.84|5273.34|5276.84|5275.34|5276.84|5275.34|5273.84|5272.34|3509
1738774200000|2025-02-05 16:50:00|5277.84|5276.34|5277.84|5276.34|5278.84|5277.34|5276.84|5275.34|7165
1738774500000|2025-02-05 16:55:00|5276.84|5275.34|5278.84|5277.34|5278.84|5277.34|5276.84|5275.34|3480
1738774800000|2025-02-05 17:00:00|5277.84|5276.34|5277.84|5276.34|5278.84|5277.34|5276.84|5275.34|2648
1738775100000|2025-02-05 17:05:00|5277.34|5275.84|5277.84|5276.34|5278.84|5277.34|5276.84|5275.34|2248
1738775400000|2025-02-05 17:10:00|5278.34|5276.84|5276.84|5275.34|5278.84|5277.34|5275.84|5274.34|3368
1738775700000|2025-02-05 17:15:00|5277.34|5275.84|5276.84|5275.34|5277.34|5275.84|5275.84|5274.34|1075
1738776000000|2025-02-05 17:20:00|5276.34|5274.84|5275.84|5274.34|5276.84|5275.34|5274.84|5273.34|949
1738776300000|2025-02-05 17:25:00|5274.84|5273.34|5276.84|5275.34|5276.84|5275.34|5274.84|5273.34|375
1738776600000|2025-02-05 17:30:00|5275.84|5274.34|5275.84|5274.34|5276.84|5275.34|5275.84|5274.34|717
1738776900000|2025-02-05 17:35:00|5276.84|5275.34|5275.84|5274.34|5276.84|5275.34|5275.84|5274.34|778
1738777200000|2025-02-05 17:40:00|5276.84|5275.34|5276.84|5275.34|5276.84|5275.34|5274.84|5273.34|968
1738777500000|2025-02-05 17:45:00|5277.84|5276.34|5277.84|5276.34|5277.84|5276.34|5276.84|5275.34|727
1738777800000|2025-02-05 17:50:00|5276.84|5275.34|5277.84|5276.34|5277.84|5276.34|5275.84|5274.34|485
1738778100000|2025-02-05 17:55:00|||||||||280
1738778400000|2025-02-05 18:00:00|5278.84|5277.34|5278.84|5277.34|5278.84|5277.34|5277.84|5276.34|430
1738778700000|2025-02-05 18:05:00|5278.34|5276.84|5278.84|5277.34|5278.84|5277.34|5277.84|5276.34|571
1738779000000|2025-02-05 18:10:00|5278.34|5276.84|5277.84|5276.34|5278.84|5277.34|5277.84|5276.34|523
1738779300000|2025-02-05 18:15:00|5278.84|5277.34|5276.84|5275.34|5278.84|5277.34|5276.84|5275.34|724
1738779600000|2025-02-05 18:20:00|5276.34|5274.84|5276.84|5275.34|5276.84|5275.34|5276.34|5274.84|224
1738779900000|2025-02-05 18:25:00|5275.84|5274.34|5275.84|5274.34|5275.84|5274.34|5274.84|5273.34|362
1738780200000|2025-02-05 18:30:00|5275.34|5273.84|5277.84|5276.34|5277.84|5276.34|5274.84|5273.34|590
1738780500000|2025-02-05 18:35:00|5278.34|5276.84|5280.84|5279.34|5280.84|5279.34|5278.34|5276.84|275
1738780800000|2025-02-05 18:40:00|5281.34|5279.84|5280.84|5279.34|5281.84|5280.34|5279.84|5278.34|557
1738781100000|2025-02-05 18:45:00|||||||||129
1738781400000|2025-02-05 18:50:00|5281.34|5279.84|5280.84|5279.34|5281.34|5279.84|5280.84|5279.34|496
1738781700000|2025-02-05 18:55:00|5280.34|5278.84|5280.84|5279.34|5280.84|5279.34|5279.84|5278.34|526
1738782000000|2025-02-05 19:00:00|5281.84|5280.34|5281.84|5280.34|5281.84|5280.34|5280.84|5279.34|273
1738782300000|2025-02-05 19:05:00|5282.84|5281.34|5282.84|5281.34|5284.84|5283.34|5282.84|5281.34|2076
1738782600000|2025-02-05 19:10:00|5283.34|5281.84|5282.84|5281.34|5283.84|5282.34|5282.84|5281.34|378
1738782900000|2025-02-05 19:15:00|||||||||112
1738783200000|2025-02-05 19:20:00|5281.84|5280.34|5282.84|5281.34|5282.84|5281.34|5281.84|5280.34|149
1738783500000|2025-02-05 19:25:00|5282.34|5280.84|5282.84|5281.34|5282.84|5281.34|5282.34|5280.84|93
1738783800000|2025-02-05 19:30:00|5282.34|5280.84|5282.84|5281.34|5282.84|5281.34|5281.84|5280.34|126
1738784100000|2025-02-05 19:35:00|5283.84|5282.34|5283.84|5282.34|5284.84|5283.34|5282.84|5281.34|263
1738784400000|2025-02-05 19:40:00|5284.34|5282.84|5282.84|5281.34|5284.84|5283.34|5282.84|5281.34|294
1738784700000|2025-02-05 19:45:00|5283.34|5281.84|5282.84|5281.34|5283.84|5282.34|5281.84|5280.34|173
1738785000000|2025-02-05 19:50:00|5282.34|5280.84|5282.34|5280.84|5282.84|5281.34|5281.84|5280.34|137
1738785300000|2025-02-05 19:55:00|5281.84|5280.34|5281.84|5280.34|5282.84|5281.34|5280.84|5279.34|547
1738785600000|2025-02-05 20:00:00|5282.84|5281.34|5283.34|5281.84|5283.84|5282.34|5282.34|5280.84|322
1738785900000|2025-02-05 20:05:00|5282.84|5281.34|5284.84|5283.34|5284.84|5283.34|5282.84|5281.34|358
1738786200000|2025-02-05 20:10:00|||||||||368
1738786500000|2025-02-05 20:15:00|5285.84|5284.34|5286.84|5285.34|5286.84|5285.34|5285.84|5284.34|666
1738786800000|2025-02-05 20:20:00|5287.84|5286.34|5288.84|5287.34|5288.84|5287.34|5287.84|5286.34|485
1738787100000|2025-02-05 20:25:00|5287.84|5286.34|5287.84|5286.34|5288.84|5287.34|5287.84|5286.34|352
1738787400000|2025-02-05 20:30:00|5287.34|5285.84|5286.84|5285.34|5287.84|5286.34|5285.84|5284.34|535
1738787700000|2025-02-05 20:35:00|5285.84|5284.34|5285.84|5284.34|5285.84|5284.34|5284.84|5283.34|447
1738788000000|2025-02-05 20:40:00|5284.84|5283.34|5284.84|5283.34|5285.84|5284.34|5284.84|5283.34|2279
1738788300000|2025-02-05 20:45:00|5285.84|5284.34|5287.84|5286.34|5287.84|5286.34|5285.84|5284.34|2181
1738788600000|2025-02-05 20:50:00|5288.84|5287.34|5290.84|5289.34|5291.84|5290.34|5286.84|5285.34|5872
1738788900000|2025-02-05 20:55:00|5289.84|5288.34|5287.84|5286.34|5292.84|5291.34|5283.84|5282.34|8822
1738789200000|2025-02-05 21:00:00|5284.89|5281.89|5284.19|5281.19|5286.99|5283.99|5283.09|5280.09|27
1738789500000|2025-02-05 21:05:00|5283.99|5280.99|5284.89|5281.89|5285.29|5282.29|5283.59|5280.59|0
1738789800000|2025-02-05 21:10:00|5284.59|5281.59|5286.99|5283.99|5287.69|5284.69|5284.59|5281.59|0
1738790100000|2025-02-05 21:15:00|5287.29|5284.29|5288.19|5285.19|5290.29|5287.29|5287.29|5284.29|0
1738790400000|2025-02-05 21:20:00|5288.29|5285.29|5287.69|5284.69|5288.89|5285.89|5287.49|5284.49|0
1738790700000|2025-02-05 21:25:00|5287.49|5284.49|5287.49|5284.49|5287.89|5284.89|5286.59|5283.59|0
1738791000000|2025-02-05 21:30:00|5286.99|5283.99|5286.79|5283.79|5287.29|5284.29|5286.19|5283.19|0
1738791300000|2025-02-05 21:35:00|5286.89|5283.89|5286.99|5283.99|5287.29|5284.29|5286.59|5283.59|0
1738791600000|2025-02-05 21:40:00|5286.79|5283.79|5286.39|5283.39|5286.99|5283.99|5286.19|5283.19|0
1738791900000|2025-02-05 21:45:00|5286.29|5283.29|5286.59|5283.59|5286.99|5283.99|5285.69|5282.69|0
1738792200000|2025-02-05 21:50:00|5286.39|5283.39|5288.29|5285.29|5288.29|5285.29|5286.39|5283.39|0
1738792500000|2025-02-05 21:55:00|5288.59|5285.59|5288.49|5285.49|5289.19|5286.19|5288.19|5285.19|0
1738792800000|2025-02-05 22:00:00|5288.59|5285.59|5288.49|5285.49|5288.69|5285.69|5288.39|5285.39|0
1738793100000|2025-02-05 22:05:00|5288.29|5285.29|5288.8|5285.8|5288.8|5285.8|5288.29|5285.29|0
1738793400000|2025-02-05 22:10:00|5288.7|5285.7|5288.6|5285.6|5289.3|5286.3|5288.3|5285.3|0
1738793700000|2025-02-05 22:15:00|5288.9|5285.9|5289.3|5286.3|5289.3|5286.3|5288.9|5285.9|0
1738794000000|2025-02-05 22:20:00|5289.4|5286.4|5289.1|5286.1|5289.5|5286.5|5289|5286|0
1738794300000|2025-02-05 22:25:00|5289.2|5286.2|5288.9|5285.9|5289.4|5286.4|5288.9|5285.9|0
1738794600000|2025-02-05 22:30:00|5289.1|5286.1|5289.1|5286.1|5289.1|5286.1|5289.1|5286.1|0
1738794900000|2025-02-05 22:35:00|5289.2|5286.2|5290|5287|5290|5287|5289.1|5286.1|0
1738795200000|2025-02-05 22:40:00|5290.1|5287.1|5290|5287|5290.1|5287.1|5290|5287|0
1738795500000|2025-02-05 22:45:00|5289.9|5286.9|5289.2|5286.2|5290|5287|5289.2|5286.2|0
1738795800000|2025-02-05 22:50:00|5289.3|5286.3|5289.3|5286.3|5289.3|5286.3|5289.3|5286.3|0
1738796100000|2025-02-05 22:55:00|5289.5|5286.5|5289.2|5286.2|5289.6|5286.6|5289.2|5286.2|0
1738796400000|2025-02-05 23:00:00|5288.3|5285.3|5288|5285|5289.2|5286.2|5287.7|5284.7|0
1738796700000|2025-02-05 23:05:00|5288.2|5285.2|5287.1|5284.1|5288.2|5285.2|5287.1|5284.1|0
1738797000000|2025-02-05 23:10:00|5287.6|5284.6|5287.3|5284.3|5288.2|5285.2|5287.1|5284.1|0
1738797300000|2025-02-05 23:15:00|5287.1|5284.1|5287.7|5284.7|5288|5285|5287.1|5284.1|0
1738797600000|2025-02-05 23:20:00|5287.6|5284.6|5289.1|5286.1|5289.5|5286.5|5287.6|5284.6|0
1738797900000|2025-02-05 23:25:00|5288.9|5285.9|5288.9|5285.9|5289.7|5286.7|5288.7|5285.7|0
1738798200000|2025-02-05 23:30:00|5289.1|5286.1|5287.3|5284.3|5289.3|5286.3|5287.1|5284.1|0
1738798500000|2025-02-05 23:35:00|5287.2|5284.2|5287.6|5284.6|5288|5285|5287.1|5284.1|0
1738798800000|2025-02-05 23:40:00|5287.8|5284.8|5288.7|5285.7|5288.7|5285.7|5287.1|5284.1|0
1738799100000|2025-02-05 23:45:00|5288.4|5285.4|5289.3|5286.3|5290.2|5287.2|5288.2|5285.2|0
1738799400000|2025-02-05 23:50:00|5289.5|5286.5|5289.5|5286.5|5290.4|5287.4|5289.2|5286.2|0
1738799700000|2025-02-05 23:55:00|5289.4|5286.4|5290|5287|5290.2|5287.2|5289.3|5286.3|0
1738800000000|2025-02-06 00:00:00|5289.5|5286.5|5293.8|5290.8|5294.7|5291.7|5289.5|5286.5|0
1738800300000|2025-02-06 00:05:00|5293.9|5290.9|5294.9|5291.9|5295.5|5292.5|5293.5|5290.5|0
1738800600000|2025-02-06 00:10:00|5294.8|5291.8|5295.7|5292.7|5295.9|5292.9|5294|5291|0
1738800900000|2025-02-06 00:15:00|5295.4|5292.4|5298.5|5296.5|5298.5|5296.5|5293.5|5291.5|684
1738801200000|2025-02-06 00:20:00|5299|5297|5298.5|5296.5|5299|5297|5297.5|5295.5|54
1738801500000|2025-02-06 00:25:00|5297.5|5295.5|5298.5|5296.5|5298.5|5296.5|5297.5|5295.5|52
1738801800000|2025-02-06 00:30:00|||||||||17
1738802100000|2025-02-06 00:35:00|5298|5296|5293.5|5291.5|5298|5296|5293.5|5291.5|178
1738802400000|2025-02-06 00:40:00|5294|5292|5293.5|5291.5|5294|5292|5293.5|5291.5|66
1738802700000|2025-02-06 00:45:00|5293|5291|5294.5|5292.5|5294.5|5292.5|5292.5|5290.5|49
1738803000000|2025-02-06 00:50:00|5294|5292|5293.5|5291.5|5294.5|5292.5|5293.5|5291.5|45
1738803300000|2025-02-06 00:55:00|||||||||19
1738803600000|2025-02-06 01:00:00|5294|5292|5294.5|5292.5|5294.5|5292.5|5294|5292|83
1738803900000|2025-02-06 01:05:00|5295.5|5293.5|5293.5|5291.5|5295.5|5293.5|5293.5|5291.5|66
1738804200000|2025-02-06 01:10:00|5294.5|5292.5|5294.5|5292.5|5294.5|5292.5|5294.5|5292.5|20
1738804500000|2025-02-06 01:15:00|5293.5|5291.5|5292.5|5290.5|5294.5|5292.5|5292.5|5290.5|102
1738804800000|2025-02-06 01:20:00|5291.5|5289.5|5291.5|5289.5|5291.5|5289.5|5290.5|5288.5|53
1738805100000|2025-02-06 01:25:00|5290.5|5288.5|5291.5|5289.5|5291.5|5289.5|5290.5|5288.5|27
1738805400000|2025-02-06 01:30:00|5290.5|5288.5|5290.5|5288.5|5292.5|5290.5|5290.5|5288.5|143
1738805700000|2025-02-06 01:35:00|5291.5|5289.5|5292.5|5290.5|5293.5|5291.5|5291.5|5289.5|117
1738806000000|2025-02-06 01:40:00|5293|5291|5292.5|5290.5|5293.5|5291.5|5292.5|5290.5|116
1738806300000|2025-02-06 01:45:00|5293.5|5291.5|5293.5|5291.5|5293.5|5291.5|5293.5|5291.5|22
1738806600000|2025-02-06 01:50:00|5292.5|5290.5|5293.5|5291.5|5293.5|5291.5|5292.5|5290.5|28
1738806900000|2025-02-06 01:55:00|5294.5|5292.5|5293.5|5291.5|5295.5|5293.5|5293.5|5291.5|82
1738807200000|2025-02-06 02:00:00|5292.5|5290.5|5293.5|5291.5|5293.5|5291.5|5292.5|5290.5|130
1738807500000|2025-02-06 02:05:00|5293|5291|5291.5|5289.5|5293|5291|5291.5|5289.5|41
1738807800000|2025-02-06 02:10:00|5290.5|5288.5|5290.5|5288.5|5290.5|5288.5|5290.5|5288.5|23
1738808100000|2025-02-06 02:15:00|5289.5|5287.5|5290|5288|5290|5288|5289.5|5287.5|41
1738808400000|2025-02-06 02:20:00|5289.5|5287.5|5288.5|5286.5|5289.5|5287.5|5288.5|5286.5|9
1738808700000|2025-02-06 02:25:00|5288|5286|5290.5|5288.5|5290.5|5288.5|5288|5286|39
1738809000000|2025-02-06 02:30:00|5291.5|5289.5|5291.5|5289.5|5291.5|5289.5|5291.5|5289.5|21
1738809300000|2025-02-06 02:35:00|5292|5290|5291.5|5289.5|5292|5290|5290.5|5288.5|95
1738809600000|2025-02-06 02:40:00|5290.5|5288.5|5290.5|5288.5|5291.5|5289.5|5290.5|5288.5|40
1738809900000|2025-02-06 02:45:00|5290|5288|5289.5|5287.5|5290.5|5288.5|5289.5|5287.5|19
1738810200000|2025-02-06 02:50:00|5290.5|5288.5|5290.5|5288.5|5291|5289|5289.5|5287.5|73
1738810500000|2025-02-06 02:55:00|5291|5289|5291.5|5289.5|5291.5|5289.5|5290.5|5288.5|33
1738810800000|2025-02-06 03:00:00|5292|5290|5290.5|5288.5|5292.5|5290.5|5290.5|5288.5|54
1738811100000|2025-02-06 03:05:00|5289.5|5287.5|5288.5|5286.5|5289.5|5287.5|5288.5|5286.5|25
1738811400000|2025-02-06 03:10:00|||||||||50
1738811700000|2025-02-06 03:15:00|5289.5|5287.5|5288.5|5286.5|5289.5|5287.5|5288.5|5286.5|12
1738812000000|2025-02-06 03:20:00|||||||||1
1738812300000|2025-02-06 03:25:00|5289.5|5287.5|5289.5|5287.5|5289.5|5287.5|5289.5|5287.5|12
1738812600000|2025-02-06 03:30:00|5288.5|5286.5|5288.5|5286.5|5288.5|5286.5|5287.5|5285.5|47
1738812900000|2025-02-06 03:35:00|||||||||1
1738813200000|2025-02-06 03:40:00|||||||||5
1738813800000|2025-02-06 03:50:00|||||||||19
1738814100000|2025-02-06 03:55:00|||||||||12
1738814400000|2025-02-06 04:00:00|5287.5|5285.5|5289.5|5287.5|5289.5|5287.5|5287.5|5285.5|49
1738814700000|2025-02-06 04:05:00|||||||||7
1738815000000|2025-02-06 04:10:00|5290|5288|5289.5|5287.5|5290|5288|5289.5|5287.5|11
1738815300000|2025-02-06 04:15:00|5290|5288|5288.5|5286.5|5290|5288|5288.5|5286.5|10
1738815600000|2025-02-06 04:20:00|5289.5|5287.5|5289.5|5287.5|5289.5|5287.5|5289.5|5287.5|11
1738815900000|2025-02-06 04:25:00|||||||||16
1738816200000|2025-02-06 04:30:00|||||||||33
1738816500000|2025-02-06 04:35:00|5290.5|5288.5|5288.5|5286.5|5290.5|5288.5|5288.5|5286.5|77
1738816800000|2025-02-06 04:40:00|||||||||7
1738817100000|2025-02-06 04:45:00|5287.5|5285.5|5287.5|5285.5|5288|5286|5287.5|5285.5|42
1738817400000|2025-02-06 04:50:00|5288|5286|5288.5|5286.5|5289.5|5287.5|5288|5286|33
1738817700000|2025-02-06 04:55:00|5289.5|5287.5|5288.5|5286.5|5289.5|5287.5|5288.5|5286.5|75
1738818000000|2025-02-06 05:00:00|5288|5286|5289.5|5287.5|5289.5|5287.5|5287.5|5285.5|33
1738818300000|2025-02-06 05:05:00|5290|5288|5290.5|5288.5|5291.5|5289.5|5290|5288|28
1738818600000|2025-02-06 05:10:00|5291|5289|5291.5|5289.5|5291.5|5289.5|5290.5|5288.5|28
1738819200000|2025-02-06 05:20:00|5292.5|5290.5|5292.5|5290.5|5293.5|5291.5|5292.5|5290.5|91
1738819500000|2025-02-06 05:25:00|5291.5|5289.5|5295.5|5293.5|5295.5|5293.5|5291.5|5289.5|205
1738819800000|2025-02-06 05:30:00|5294.5|5292.5|5295.5|5293.5|5295.5|5293.5|5294.5|5292.5|38
1738820100000|2025-02-06 05:35:00|5296.5|5294.5|5296.5|5294.5|5296.5|5294.5|5296.5|5294.5|138
1738820400000|2025-02-06 05:40:00|||||||||19
1738820700000|2025-02-06 05:45:00|5297.5|5295.5|5297.5|5295.5|5297.5|5295.5|5297.5|5295.5|45
1738821000000|2025-02-06 05:50:00|5296.5|5294.5|5297.5|5295.5|5297.5|5295.5|5296.5|5294.5|71
1738821300000|2025-02-06 05:55:00|5296.5|5294.5|5296.5|5294.5|5297|5295|5295.5|5293.5|112
1738821600000|2025-02-06 06:00:00|5296|5294|5294.5|5292.5|5296.5|5294.5|5294.5|5292.5|157
1738821900000|2025-02-06 06:05:00|5293.5|5291.5|5294|5292|5294|5292|5292.5|5290.5|308
1738822200000|2025-02-06 06:10:00|5294.5|5292.5|5294.5|5292.5|5295.5|5293.5|5293.5|5291.5|139
1738822500000|2025-02-06 06:15:00|5293.5|5291.5|5294|5292|5294.5|5292.5|5293.5|5291.5|112
1738822800000|2025-02-06 06:20:00|5293.5|5291.5|5291.5|5289.5|5293.5|5291.5|5291.5|5289.5|121
1738823100000|2025-02-06 06:25:00|5292.5|5290.5|5293.5|5291.5|5293.5|5291.5|5292.5|5290.5|112
1738823400000|2025-02-06 06:30:00|5292.5|5290.5|5294.5|5292.5|5294.5|5292.5|5292.5|5290.5|163
1738823700000|2025-02-06 06:35:00|5295.5|5293.5|5294.5|5292.5|5295.5|5293.5|5294.5|5292.5|164
1738824000000|2025-02-06 06:40:00|5295|5293|5294.5|5292.5|5295.5|5293.5|5294.5|5292.5|108
1738824300000|2025-02-06 06:45:00|5293.5|5291.5|5293.5|5291.5|5293.5|5291.5|5293.5|5291.5|90
1738824600000|2025-02-06 06:50:00|5294|5292|5293.5|5291.5|5294|5292|5293.5|5291.5|255
1738824900000|2025-02-06 06:55:00|5294.5|5292.5|5292.5|5290.5|5294.5|5292.5|5291.5|5289.5|136
1738825200000|2025-02-06 07:00:00|5292.25|5290.75|5300.25|5298.75|5300.25|5298.75|5292.25|5290.75|1282
1738825500000|2025-02-06 07:05:00|5299.25|5297.75|5298.25|5296.75|5301.25|5299.75|5298.25|5296.75|471
1738825800000|2025-02-06 07:10:00|5298.75|5297.25|5298.25|5296.75|5300.25|5298.75|5298.25|5296.75|361
1738826100000|2025-02-06 07:15:00|5297.25|5295.75|5294.25|5292.75|5297.25|5295.75|5294.25|5292.75|376
1738826400000|2025-02-06 07:20:00|5293.75|5292.25|5296.25|5294.75|5297.25|5295.75|5291.25|5289.75|2784
1738826700000|2025-02-06 07:25:00|5295.25|5293.75|5295.25|5293.75|5296.25|5294.75|5294.25|5292.75|751
1738827000000|2025-02-06 07:30:00|5294.75|5293.25|5293.25|5291.75|5295.25|5293.75|5292.25|5290.75|530
1738827300000|2025-02-06 07:35:00|5294.25|5292.75|5296.25|5294.75|5296.25|5294.75|5294.25|5292.75|585
1738827600000|2025-02-06 07:40:00|5297.25|5295.75|5295.25|5293.75|5297.25|5295.75|5292.25|5290.75|1041
1738827900000|2025-02-06 07:45:00|5294.25|5292.75|5297.25|5295.75|5297.25|5295.75|5294.25|5292.75|629
1738828200000|2025-02-06 07:50:00|5296.75|5295.25|5294.25|5292.75|5296.75|5295.25|5293.25|5291.75|1025
1738828500000|2025-02-06 07:55:00|5293.25|5291.75|5292.25|5290.75|5297.25|5295.75|5291.75|5290.25|3297
1738828800000|2025-02-06 08:00:00|5291.75|5290.25|5293.25|5291.75|5296.25|5294.75|5290.25|5288.75|9828
1738829100000|2025-02-06 08:05:00|5294.25|5292.75|5296.25|5294.75|5296.25|5294.75|5290.25|5288.75|4908
1738829400000|2025-02-06 08:10:00|5295.25|5293.75|5289.25|5287.75|5296.25|5294.75|5289.25|5287.75|3773
1738829700000|2025-02-06 08:15:00|5290.25|5288.75|5288.25|5286.75|5291.25|5289.75|5288.25|5286.75|3783
1738830000000|2025-02-06 08:20:00|5288.75|5287.25|5295.25|5293.75|5296.25|5294.75|5286.25|5284.75|4810
1738830300000|2025-02-06 08:25:00|5294.25|5292.75|5296.25|5294.75|5297.25|5295.75|5293.25|5291.75|3857
1738830600000|2025-02-06 08:30:00|5297.25|5295.75|5299.25|5297.75|5300.25|5298.75|5295.25|5293.75|4310
1738830900000|2025-02-06 08:35:00|5300.25|5298.75|5302.25|5300.75|5303.25|5301.75|5299.25|5297.75|10246
1738831200000|2025-02-06 08:40:00|5301.62|5300.12|5306.62|5305.12|5309.62|5308.12|5301.62|5300.12|8548
1738831500000|2025-02-06 08:45:00|5307.62|5306.12|5306.62|5305.12|5308.62|5307.12|5305.62|5304.12|2828
1738831800000|2025-02-06 08:50:00|5307.62|5306.12|5307.62|5306.12|5308.62|5307.12|5305.62|5304.12|4751
1738832100000|2025-02-06 08:55:00|5306.62|5305.12|5305.62|5304.12|5307.62|5306.12|5305.62|5304.12|6632
1738832400000|2025-02-06 09:00:00|5306.12|5304.62|5307.62|5306.12|5307.62|5306.12|5304.62|5303.12|3904
1738832700000|2025-02-06 09:05:00|5308.12|5306.62|5308.62|5307.12|5309.62|5308.12|5307.62|5306.12|2101
1738833000000|2025-02-06 09:10:00|5308.12|5306.62|5307.62|5306.12|5309.62|5308.12|5307.62|5306.12|2083
1738833300000|2025-02-06 09:15:00|5307.12|5305.62|5303.62|5302.12|5307.62|5306.12|5303.62|5302.12|2083
1738833600000|2025-02-06 09:20:00|5304.12|5302.62|5301.62|5300.12|5304.12|5302.62|5301.62|5300.12|2540
1738833900000|2025-02-06 09:25:00|5300.62|5299.12|5304.62|5303.12|5305.62|5304.12|5299.62|5298.12|6801
1738834200000|2025-02-06 09:30:00|5303.62|5302.12|5307.62|5306.12|5308.62|5307.12|5302.62|5301.12|3242
1738834500000|2025-02-06 09:35:00|5308.62|5307.12|5310.62|5309.12|5310.62|5309.12|5308.12|5306.62|2805
1738834800000|2025-02-06 09:40:00|5309.62|5308.12|5309.62|5308.12|5310.62|5309.12|5308.62|5307.12|3426
1738835100000|2025-02-06 09:45:00|5310.12|5308.62|5310.62|5309.12|5311.62|5310.12|5309.62|5308.12|2417
1738835400000|2025-02-06 09:50:00|5311.62|5310.12|5310.62|5309.12|5311.62|5310.12|5307.62|5306.12|2994
1738835700000|2025-02-06 09:55:00|5311.62|5310.12|5310.62|5309.12|5311.62|5310.12|5310.62|5309.12|5310
1738836000000|2025-02-06 10:00:00|5311.12|5309.62|5312.62|5311.12|5312.62|5311.12|5310.62|5309.12|3073
1738836300000|2025-02-06 10:05:00|5313.62|5312.12|5314.62|5313.12|5314.62|5313.12|5312.62|5311.12|4129
1738836600000|2025-02-06 10:10:00|5315.12|5313.62|5316.62|5315.12|5317.62|5316.12|5314.62|5313.12|2345
1738836900000|2025-02-06 10:15:00|5316.12|5314.62|5315.62|5314.12|5316.12|5314.62|5314.62|5313.12|4763
1738837200000|2025-02-06 10:20:00|5314.62|5313.12|5313.62|5312.12|5315.62|5314.12|5311.62|5310.12|3208
1738837500000|2025-02-06 10:25:00|5312.62|5311.12|5310.62|5309.12|5313.62|5312.12|5310.62|5309.12|3119
1738837800000|2025-02-06 10:30:00|5309.62|5308.12|5309.62|5308.12|5309.62|5308.12|5306.62|5305.12|2788
1738838100000|2025-02-06 10:35:00|5310.62|5309.12|5310.62|5309.12|5310.62|5309.12|5308.62|5307.12|2262
1738838400000|2025-02-06 10:40:00|5311.62|5310.12|5310.62|5309.12|5313.62|5312.12|5310.62|5309.12|5041
1738838700000|2025-02-06 10:45:00|5311.62|5310.12|5310.62|5309.12|5312.62|5311.12|5310.12|5308.62|4328
1738839000000|2025-02-06 10:50:00|5308.62|5307.12|5306.62|5305.12|5308.62|5307.12|5305.62|5304.12|3226
1738839300000|2025-02-06 10:55:00|5306.12|5304.62|5303.62|5302.12|5306.62|5305.12|5303.62|5302.12|4948
1738839600000|2025-02-06 11:00:00|5304.62|5303.12|5300.62|5299.12|5304.62|5303.12|5299.62|5298.12|4526
1738839900000|2025-02-06 11:05:00|5299.62|5298.12|5302.62|5301.12|5304.62|5303.12|5299.62|5298.12|2568
1738840200000|2025-02-06 11:10:00|5303.62|5302.12|5305.62|5304.12|5307.62|5306.12|5302.62|5301.12|5637
1738840500000|2025-02-06 11:15:00|5306.62|5305.12|5306.62|5305.12|5309.62|5308.12|5305.62|5304.12|4711
1738840800000|2025-02-06 11:20:00|5307.62|5306.12|5309.62|5308.12|5310.62|5309.12|5304.62|5303.12|1838
1738841100000|2025-02-06 11:25:00|5308.62|5307.12|5308.62|5307.12|5310.62|5309.12|5307.62|5306.12|1779
1738841400000|2025-02-06 11:30:00|5309.62|5308.12|5304.62|5303.12|5309.62|5308.12|5304.62|5303.12|2490
1738841700000|2025-02-06 11:35:00|5305.62|5304.12|5306.62|5305.12|5306.62|5305.12|5304.62|5303.12|2666
1738842000000|2025-02-06 11:40:00|5305.62|5304.12|5307.62|5306.12|5308.62|5307.12|5305.62|5304.12|2013
1738842300000|2025-02-06 11:45:00|5306.62|5305.12|5308.62|5307.12|5309.62|5308.12|5306.62|5305.12|2487
1738842600000|2025-02-06 11:50:00|5309.12|5307.62|5309.62|5308.12|5311.62|5310.12|5309.12|5307.62|2389
1738842900000|2025-02-06 11:55:00|5310.62|5309.12|5308.62|5307.12|5310.62|5309.12|5308.62|5307.12|3567
1738843200000|2025-02-06 12:00:00|5309.62|5308.12|5309.62|5308.12|5311.62|5310.12|5308.62|5307.12|1504
1738843500000|2025-02-06 12:05:00|5310.62|5309.12|5311.62|5310.12|5311.62|5310.12|5308.62|5307.12|4107
1738843800000|2025-02-06 12:10:00|5310.62|5309.12|5308.62|5307.12|5311.62|5310.12|5308.62|5307.12|1629
1738844100000|2025-02-06 12:15:00|5309.62|5308.12|5312.62|5311.12|5312.62|5311.12|5306.62|5305.12|3991
1738844400000|2025-02-06 12:20:00|5313.62|5312.12|5315.62|5314.12|5315.62|5314.12|5312.62|5311.12|3157
1738844700000|2025-02-06 12:25:00|5316.12|5314.62|5311.62|5310.12|5316.62|5315.12|5311.62|5310.12|2898
1738845000000|2025-02-06 12:30:00|5312.62|5311.12|5309.62|5308.12|5312.62|5311.12|5309.62|5308.12|3121
1738845300000|2025-02-06 12:35:00|5308.62|5307.12|5312.62|5311.12|5312.62|5311.12|5308.62|5307.12|2569
1738845600000|2025-02-06 12:40:00|5312.36|5310.86|5315.36|5313.86|5315.36|5313.86|5312.36|5310.86|6635
1738845900000|2025-02-06 12:45:00|5316.36|5314.86|5315.36|5313.86|5317.36|5315.86|5315.36|5313.86|2692
1738846200000|2025-02-06 12:50:00|5316.36|5314.86|5316.36|5314.86|5318.36|5316.86|5315.36|5313.86|3349
1738846500000|2025-02-06 12:55:00|5315.36|5313.86|5316.36|5314.86|5317.36|5315.86|5315.36|5313.86|3538
1738846800000|2025-02-06 13:00:00|5317.36|5315.86|5317.36|5315.86|5320.36|5318.86|5316.36|5314.86|1488
1738847100000|2025-02-06 13:05:00|5316.36|5314.86|5318.36|5316.86|5319.36|5317.86|5316.36|5314.86|1109
1738847400000|2025-02-06 13:10:00|5319.36|5317.86|5317.36|5315.86|5320.36|5318.86|5316.36|5314.86|4323
1738847700000|2025-02-06 13:15:00|5318.36|5316.86|5317.36|5315.86|5319.36|5317.86|5317.36|5315.86|1577
1738848000000|2025-02-06 13:20:00|5318.36|5316.86|5316.36|5314.86|5318.36|5316.86|5316.36|5314.86|843
1738848300000|2025-02-06 13:25:00|5316.86|5315.36|5318.36|5316.86|5319.36|5317.86|5316.36|5314.86|1934
1738848600000|2025-02-06 13:30:00|5318.86|5317.36|5318.36|5316.86|5318.86|5317.36|5316.36|5314.86|2292
1738848900000|2025-02-06 13:35:00|5319.36|5317.86|5316.36|5314.86|5319.36|5317.86|5316.36|5314.86|3046
1738849200000|2025-02-06 13:40:00|5315.36|5313.86|5312.36|5310.86|5315.36|5313.86|5311.36|5309.86|2504
1738849500000|2025-02-06 13:45:00|5313.36|5311.86|5315.36|5313.86|5316.36|5314.86|5313.36|5311.86|2690
1738849800000|2025-02-06 13:50:00|5314.36|5312.86|5318.36|5316.86|5318.36|5316.86|5314.36|5312.86|3002
1738850100000|2025-02-06 13:55:00|5317.36|5315.86|5320.36|5318.86|5320.36|5318.86|5317.36|5315.86|1695
1738850400000|2025-02-06 14:00:00|5321.36|5319.86|5324.36|5322.86|5325.36|5323.86|5321.36|5319.86|6322
1738850700000|2025-02-06 14:05:00|5324.86|5323.36|5325.36|5323.86|5325.36|5323.86|5323.36|5321.86|2926
1738851000000|2025-02-06 14:10:00|5326.36|5324.86|5329.36|5327.86|5329.36|5327.86|5325.36|5323.86|5446
1738851300000|2025-02-06 14:15:00|5330.36|5328.86|5333.36|5331.86|5333.36|5331.86|5330.36|5328.86|5889
1738851600000|2025-02-06 14:20:00|5332.36|5330.86|5333.36|5331.86|5334.36|5332.86|5329.36|5327.86|11130
1738851900000|2025-02-06 14:25:00|5332.36|5330.86|5332.36|5330.86|5333.36|5331.86|5330.36|5328.86|4519
1738852200000|2025-02-06 14:30:00|5332.86|5331.36|5330.36|5328.86|5333.36|5331.86|5329.36|5327.86|7785
1738852500000|2025-02-06 14:35:00|5330.86|5329.36|5336.36|5334.86|5336.36|5334.86|5330.86|5329.36|8110
1738852800000|2025-02-06 14:40:00|5335.36|5333.86|5337.36|5335.86|5338.36|5336.86|5335.36|5333.86|13770
1738853100000|2025-02-06 14:45:00|5337.86|5336.36|5337.36|5335.86|5338.36|5336.86|5333.36|5331.86|2932
1738853400000|2025-02-06 14:50:00|5336.36|5334.86|5338.36|5336.86|5338.36|5336.86|5335.36|5333.86|3594
1738853700000|2025-02-06 14:55:00|5337.36|5335.86|5337.36|5335.86|5340.36|5338.86|5335.36|5333.86|13048
1738854000000|2025-02-06 15:00:00|5338.36|5336.86|5341.36|5339.86|5344.36|5342.86|5337.36|5335.86|19506
1738854300000|2025-02-06 15:05:00|5340.36|5338.86|5346.36|5344.86|5348.36|5346.86|5339.36|5337.86|7381
1738854600000|2025-02-06 15:10:00|5345.74|5344.24|5346.74|5345.24|5348.74|5347.24|5344.74|5343.24|6369
1738854900000|2025-02-06 15:15:00|5347.74|5346.24|5346.74|5345.24|5349.74|5348.24|5345.74|5344.24|8614
1738855200000|2025-02-06 15:20:00|5347.74|5346.24|5344.74|5343.24|5347.74|5346.24|5343.74|5342.24|10044
1738855500000|2025-02-06 15:25:00|5344.24|5342.74|5342.74|5341.24|5344.74|5343.24|5341.74|5340.24|6306
1738855800000|2025-02-06 15:30:00|5343.74|5342.24|5338.74|5337.24|5343.74|5342.24|5336.74|5335.24|10566
1738856100000|2025-02-06 15:35:00|5339.74|5338.24|5338.74|5337.24|5345.74|5344.24|5338.74|5337.24|11254
1738856400000|2025-02-06 15:40:00|5339.74|5338.24|5344.74|5343.24|5344.74|5343.24|5338.74|5337.24|5856
1738856700000|2025-02-06 15:45:00|5343.74|5342.24|5340.74|5339.24|5344.74|5343.24|5338.74|5337.24|8246
1738857000000|2025-02-06 15:50:00|5341.74|5340.24|5338.74|5337.24|5341.74|5340.24|5338.74|5337.24|6049
1738857300000|2025-02-06 15:55:00|5339.74|5338.24|5339.74|5338.24|5340.74|5339.24|5337.74|5336.24|7542
1738857600000|2025-02-06 16:00:00|5340.74|5339.24|5343.74|5342.24|5343.74|5342.24|5338.74|5337.24|7339
1738857900000|2025-02-06 16:05:00|5344.74|5343.24|5348.74|5347.24|5348.74|5347.24|5343.74|5342.24|14778
1738858200000|2025-02-06 16:10:00|5349.74|5348.24|5354.74|5353.24|5355.74|5354.24|5348.74|5347.24|14890
1738858500000|2025-02-06 16:15:00|5355.74|5354.24|5354.74|5353.24|5356.74|5355.24|5352.74|5351.24|17715
1738858800000|2025-02-06 16:20:00|5355.74|5354.24|5361.74|5360.24|5361.74|5360.24|5354.74|5353.24|24069
1738859100000|2025-02-06 16:25:00|5360.74|5359.24|5362.74|5361.24|5364.74|5363.24|5360.74|5359.24|39906
1738859400000|2025-02-06 16:30:00|5361.74|5360.24|5357.74|5356.24|5362.74|5361.24|5357.74|5356.24|43347
1738859700000|2025-02-06 16:35:00|5358.74|5357.24|5355.74|5354.24|5358.74|5357.24|5355.74|5354.24|23008
1738860000000|2025-02-06 16:40:00|5354.74|5353.24|5357.74|5356.24|5357.74|5356.24|5354.74|5353.24|10254
1738860300000|2025-02-06 16:45:00|5356.74|5355.24|5356.74|5355.24|5358.74|5357.24|5356.74|5355.24|7572
1738860600000|2025-02-06 16:50:00|5355.74|5354.24|5355.74|5354.24|5357.74|5356.24|5355.74|5354.24|4936
1738860900000|2025-02-06 16:55:00|5356.24|5354.74|5354.74|5353.24|5356.74|5355.24|5353.74|5352.24|4750
1738861200000|2025-02-06 17:00:00|5353.74|5352.24|5349.74|5348.24|5353.74|5352.24|5345.74|5344.24|10872
1738861500000|2025-02-06 17:05:00|5348.74|5347.24|5346.74|5345.24|5348.74|5347.24|5346.74|5345.24|3020
1738861800000|2025-02-06 17:10:00|5347.74|5346.24|5345.74|5344.24|5347.74|5346.24|5345.74|5344.24|2888
1738862100000|2025-02-06 17:15:00|5344.74|5343.24|5349.74|5348.24|5349.74|5348.24|5344.74|5343.24|2953
1738862400000|2025-02-06 17:20:00|5350.74|5349.24|5350.74|5349.24|5350.74|5349.24|5349.74|5348.24|1070
1738862700000|2025-02-06 17:25:00|5349.74|5348.24|5349.74|5348.24|5349.74|5348.24|5348.74|5347.24|1048
1738863000000|2025-02-06 17:30:00|5350.74|5349.24|5350.74|5349.24|5350.74|5349.24|5349.74|5348.24|984
1738863300000|2025-02-06 17:35:00|5351.24|5349.74|5352.74|5351.24|5352.74|5351.24|5350.74|5349.24|1208
1738863600000|2025-02-06 17:40:00|5351.74|5350.24|5353.74|5352.24|5353.74|5352.24|5351.74|5350.24|1411
1738863900000|2025-02-06 17:45:00|5352.74|5351.24|5352.74|5351.24|5353.74|5352.24|5351.74|5350.24|671
1738864200000|2025-02-06 17:50:00|5353.24|5351.74|5352.74|5351.24|5353.74|5352.24|5351.74|5350.24|1121
1738864500000|2025-02-06 17:55:00|5352.24|5350.74|5352.74|5351.24|5353.74|5352.24|5352.24|5350.74|1175
1738864800000|2025-02-06 18:00:00|5353.74|5352.24|5353.74|5352.24|5353.74|5352.24|5353.74|5352.24|668
1738865100000|2025-02-06 18:05:00|5354.24|5352.74|5351.74|5350.24|5354.74|5353.24|5351.74|5350.24|741
1738865400000|2025-02-06 18:10:00|5352.24|5350.74|5347.74|5346.24|5352.74|5351.24|5347.74|5346.24|4883
1738865700000|2025-02-06 18:15:00|5347.24|5345.74|5350.74|5349.24|5351.74|5350.24|5346.74|5345.24|4568
1738866000000|2025-02-06 18:20:00|5350.24|5348.74|5351.74|5350.24|5352.74|5351.24|5349.74|5348.24|865
1738866300000|2025-02-06 18:25:00|5351.24|5349.74|5350.74|5349.24|5351.74|5350.24|5349.74|5348.24|233
1738866600000|2025-02-06 18:30:00|5351.74|5350.24|5351.24|5349.74|5351.74|5350.24|5350.74|5349.24|140
1738866900000|2025-02-06 18:35:00|5350.74|5349.24|5349.74|5348.24|5351.74|5350.24|5349.74|5348.24|85
1738867200000|2025-02-06 18:40:00|5349.24|5347.74|5349.74|5348.24|5351.74|5350.24|5348.74|5347.24|328
1738867500000|2025-02-06 18:45:00|5348.74|5347.24|5349.74|5348.24|5349.74|5348.24|5348.74|5347.24|380
1738867800000|2025-02-06 18:50:00|5349.24|5347.74|5346.74|5345.24|5349.74|5348.24|5346.74|5345.24|986
1738868100000|2025-02-06 18:55:00|5347.74|5346.24|5347.74|5346.24|5348.74|5347.24|5347.74|5346.24|252
1738868400000|2025-02-06 19:00:00|5348.74|5347.24|5348.24|5346.74|5349.74|5348.24|5347.74|5346.24|217
1738868700000|2025-02-06 19:05:00|5347.74|5346.24|5348.74|5347.24|5349.74|5348.24|5347.74|5346.24|395
1738869000000|2025-02-06 19:10:00|5349.74|5348.24|5348.74|5347.24|5349.74|5348.24|5348.74|5347.24|50
1738869300000|2025-02-06 19:15:00|5347.74|5346.24|5347.74|5346.24|5348.74|5347.24|5347.74|5346.24|288
1738869600000|2025-02-06 19:20:00|5346.74|5345.24|5347.74|5346.24|5347.74|5346.24|5346.74|5345.24|139
1738869900000|2025-02-06 19:25:00|5346.74|5345.24|5345.74|5344.24|5346.74|5345.24|5344.74|5343.24|194
1738870200000|2025-02-06 19:30:00|5344.74|5343.24|5338.74|5337.24|5345.74|5344.24|5336.74|5335.24|1640
1738870500000|2025-02-06 19:35:00|5337.74|5336.24|5342.74|5341.24|5343.74|5342.24|5337.74|5336.24|1142
1738870800000|2025-02-06 19:40:00|5343.24|5341.74|5339.74|5338.24|5343.74|5342.24|5339.74|5338.24|707
1738871100000|2025-02-06 19:45:00|5340.24|5338.74|5343.74|5342.24|5343.74|5342.24|5340.24|5338.74|437
1738871400000|2025-02-06 19:50:00|5344.74|5343.24|5343.74|5342.24|5344.74|5343.24|5342.74|5341.24|781
1738871700000|2025-02-06 19:55:00|5343.24|5341.74|5340.74|5339.24|5343.24|5341.74|5339.74|5338.24|552
1738872000000|2025-02-06 20:00:00|5339.74|5338.24|5340.74|5339.24|5341.74|5340.24|5339.74|5338.24|615
1738872300000|2025-02-06 20:05:00|5341.24|5339.74|5340.74|5339.24|5341.74|5340.24|5339.74|5338.24|271
1738872600000|2025-02-06 20:10:00|5341.74|5340.24|5341.24|5339.74|5341.74|5340.24|5340.74|5339.24|153
1738872900000|2025-02-06 20:15:00|5341.74|5340.24|5340.74|5339.24|5342.74|5341.24|5340.74|5339.24|575
1738873200000|2025-02-06 20:20:00|5339.74|5338.24|5342.74|5341.24|5342.74|5341.24|5339.74|5338.24|257
1738873500000|2025-02-06 20:25:00|5343.74|5342.24|5342.74|5341.24|5343.74|5342.24|5341.74|5340.24|77
1738873800000|2025-02-06 20:30:00|5343.74|5342.24|5344.24|5342.74|5344.74|5343.24|5342.74|5341.24|313
1738874100000|2025-02-06 20:35:00|5344.74|5343.24|5345.74|5344.24|5345.74|5344.24|5343.74|5342.24|303
1738874400000|2025-02-06 20:40:00|5346.74|5345.24|5345.74|5344.24|5346.74|5345.24|5344.74|5343.24|378
1738874700000|2025-02-06 20:45:00|5344.74|5343.24|5348.74|5347.24|5349.74|5348.24|5344.74|5343.24|385
1738875000000|2025-02-06 20:50:00|5349.74|5348.24|5349.74|5348.24|5350.74|5349.24|5347.74|5346.24|904
1738875300000|2025-02-06 20:55:00|5348.74|5347.24|5347.24|5345.74|5349.74|5348.24|5345.74|5344.24|2033
1738875600000|2025-02-06 21:00:00|5349.19|5346.19|5343.39|5340.39|5349.59|5346.59|5332.99|5329.99|30
1738875900000|2025-02-06 21:05:00|5343.19|5340.19|5342.09|5339.09|5343.49|5340.49|5340.89|5337.89|0
1738876200000|2025-02-06 21:10:00|5341.99|5338.99|5342.39|5339.39|5343.39|5340.39|5341.99|5338.99|0
1738876500000|2025-02-06 21:15:00|5342.69|5339.69|5344.59|5341.59|5344.69|5341.69|5341.69|5338.69|0
1738876800000|2025-02-06 21:20:00|5344.39|5341.39|5344.59|5341.59|5345.09|5342.09|5343.59|5340.59|0
1738877100000|2025-02-06 21:25:00|5344.39|5341.39|5343.79|5340.79|5344.79|5341.79|5343.09|5340.09|0
1738877400000|2025-02-06 21:30:00|5343.89|5340.89|5345.09|5342.09|5345.59|5342.59|5343.59|5340.59|0
1738877700000|2025-02-06 21:35:00|5344.89|5341.89|5343.59|5340.59|5345.69|5342.69|5343.59|5340.59|0
1738878000000|2025-02-06 21:40:00|5343.69|5340.69|5343.59|5340.59|5344.19|5341.19|5343.09|5340.09|0
1738878300000|2025-02-06 21:45:00|5343.49|5340.49|5342.49|5339.49|5343.89|5340.89|5342.19|5339.19|0
1738878600000|2025-02-06 21:50:00|5342.39|5339.39|5341.89|5338.89|5342.79|5339.79|5341.89|5338.89|0
1738878900000|2025-02-06 21:55:00|5341.99|5338.99|5342.99|5339.99|5343.39|5340.39|5341.69|5338.69|0
1738879200000|2025-02-06 22:00:00|5343.29|5340.29|5343.09|5340.09|5343.29|5340.29|5343.09|5340.09|0
1738879500000|2025-02-06 22:05:00|5343.19|5340.19|5342.69|5339.69|5343.29|5340.29|5342.59|5339.59|0
1738879800000|2025-02-06 22:10:00|5342.59|5339.59|5342.59|5339.59|5342.59|5339.59|5341.79|5338.79|0
1738880100000|2025-02-06 22:15:00|5342.29|5339.29|5342.59|5339.59|5342.79|5339.79|5342.09|5339.09|0
1738880400000|2025-02-06 22:20:00|5342.39|5339.39|5342.49|5339.49|5342.69|5339.69|5342.19|5339.19|0
1738880700000|2025-02-06 22:25:00|5342.39|5339.39|5342.09|5339.09|5342.69|5339.69|5341.99|5338.99|0
1738881000000|2025-02-06 22:30:00|5341.99|5338.99|5342.19|5339.19|5343.09|5340.09|5341.99|5338.99|0
1738881300000|2025-02-06 22:35:00|5342.29|5339.29|5341.79|5338.79|5342.29|5339.29|5341.79|5338.79|0
1738881600000|2025-02-06 22:40:00|5341.89|5338.89|5341.69|5338.69|5341.89|5338.89|5341.69|5338.69|0
1738881900000|2025-02-06 22:45:00|5341.59|5338.59|5341.39|5338.39|5341.59|5338.59|5340.99|5337.99|0
1738882200000|2025-02-06 22:50:00|5341.29|5338.29|5340.99|5337.99|5341.39|5338.39|5340.79|5337.79|0
1738882500000|2025-02-06 22:55:00|5341.4|5338.4|5341.6|5338.6|5341.9|5338.9|5341.4|5338.4|0
1738882800000|2025-02-06 23:00:00|5339.5|5336.5|5342.8|5339.8|5343.2|5340.2|5339.5|5336.5|0
1738883100000|2025-02-06 23:05:00|5342.7|5339.7|5345.2|5342.2|5345.2|5342.2|5342.5|5339.5|0
1738883400000|2025-02-06 23:10:00|5345.1|5342.1|5345.1|5342.1|5345.7|5342.7|5344.8|5341.8|0
1738883700000|2025-02-06 23:15:00|5345.2|5342.2|5345.5|5342.5|5346|5343|5345.2|5342.2|0
1738884000000|2025-02-06 23:20:00|5345.6|5342.6|5345.3|5342.3|5345.6|5342.6|5345.2|5342.2|0
1738884300000|2025-02-06 23:25:00|5345.2|5342.2|5346|5343|5346.7|5343.7|5345.1|5342.1|0
1738884600000|2025-02-06 23:30:00|5345.9|5342.9|5345.3|5342.3|5346|5343|5345.1|5342.1|0
1738884900000|2025-02-06 23:35:00|5345.5|5342.5|5345.5|5342.5|5345.7|5342.7|5345.3|5342.3|0
1738885200000|2025-02-06 23:40:00|5345.4|5342.4|5345.8|5342.8|5345.9|5342.9|5345.1|5342.1|0
1738885500000|2025-02-06 23:45:00|5345.9|5342.9|5345.4|5342.4|5346|5343|5345.4|5342.4|0
1738885800000|2025-02-06 23:50:00|5345.5|5342.5|5345.9|5342.9|5346|5343|5345.2|5342.2|0
1738886100000|2025-02-06 23:55:00|5346|5343|5346.1|5343.1|5346.3|5343.3|5345.9|5342.9|0
1738886400000|2025-02-07 00:00:00|5346|5343|5346.7|5343.7|5346.9|5343.9|5345.8|5342.8|0
1738886700000|2025-02-07 00:05:00|5346.8|5343.8|5346.2|5343.2|5346.9|5343.9|5346|5343|0
1738887000000|2025-02-07 00:10:00|5346.1|5343.1|5346.7|5343.7|5347.1|5344.1|5346.1|5343.1|0
1738887300000|2025-02-07 00:15:00|5346.5|5343.5|5345.4|5343.4|5347.4|5345.4|5345.4|5343.4|436
1738887600000|2025-02-07 00:20:00|5345.9|5343.9|5344.4|5342.4|5345.9|5343.9|5343.4|5341.4|320
1738887900000|2025-02-07 00:25:00|||||||||37
1738888200000|2025-02-07 00:30:00|5345.4|5343.4|5343.4|5341.4|5345.4|5343.4|5341.4|5339.4|272
1738888500000|2025-02-07 00:35:00|5342.4|5340.4|5343.4|5341.4|5343.4|5341.4|5341.4|5339.4|225
1738888800000|2025-02-07 00:40:00|||||||||11
1738889100000|2025-02-07 00:45:00|||||||||14
1738889400000|2025-02-07 00:50:00|5344.4|5342.4|5344.4|5342.4|5344.4|5342.4|5344.4|5342.4|40
1738889700000|2025-02-07 00:55:00|5345.4|5343.4|5346.4|5344.4|5346.4|5344.4|5345.4|5343.4|31
1738890000000|2025-02-07 01:00:00|5346.9|5344.9|5347.4|5345.4|5348.4|5346.4|5346.4|5344.4|97
1738890300000|2025-02-07 01:05:00|5346.4|5344.4|5348.4|5346.4|5348.4|5346.4|5346.4|5344.4|102
1738890600000|2025-02-07 01:10:00|5347.9|5345.9|5346.4|5344.4|5348.4|5346.4|5345.9|5343.9|102
1738890900000|2025-02-07 01:15:00|5345.4|5343.4|5346.4|5344.4|5346.4|5344.4|5345.4|5343.4|37
1738891200000|2025-02-07 01:20:00|5345.4|5343.4|5346.4|5344.4|5346.4|5344.4|5345.4|5343.4|27
1738891500000|2025-02-07 01:25:00|5345.4|5343.4|5345.4|5343.4|5346.4|5344.4|5345.4|5343.4|99
1738891800000|2025-02-07 01:30:00|5344.9|5342.9|5345.4|5343.4|5345.4|5343.4|5344.4|5342.4|127
1738892100000|2025-02-07 01:35:00|5344.4|5342.4|5345.4|5343.4|5345.4|5343.4|5344.4|5342.4|121
1738892400000|2025-02-07 01:40:00|5345.9|5343.9|5348.4|5346.4|5348.4|5346.4|5345.9|5343.9|58
1738892700000|2025-02-07 01:45:00|5347.4|5345.4|5349.4|5347.4|5349.4|5347.4|5346.9|5344.9|68
1738893000000|2025-02-07 01:50:00|5348.4|5346.4|5348.4|5346.4|5349.4|5347.4|5347.9|5345.9|74
1738893300000|2025-02-07 01:55:00|5347.4|5345.4|5346.4|5344.4|5347.4|5345.4|5345.9|5343.9|26
1738893600000|2025-02-07 02:00:00|5345.4|5343.4|5346.4|5344.4|5346.4|5344.4|5345.4|5343.4|80
1738893900000|2025-02-07 02:05:00|5345.9|5343.9|5345.4|5343.4|5346.4|5344.4|5344.4|5342.4|38
1738894200000|2025-02-07 02:10:00|5344.9|5342.9|5346.4|5344.4|5346.4|5344.4|5344.9|5342.9|54
1738894500000|2025-02-07 02:15:00|5346.9|5344.9|5348.4|5346.4|5348.4|5346.4|5346.9|5344.9|47
1738894800000|2025-02-07 02:20:00|5349.4|5347.4|5347.9|5345.9|5349.4|5347.4|5347.4|5345.4|130
1738895100000|2025-02-07 02:25:00|5348.4|5346.4|5348.4|5346.4|5348.4|5346.4|5347.4|5345.4|33
1738895400000|2025-02-07 02:30:00|5348.9|5346.9|5348.4|5346.4|5348.9|5346.9|5348.4|5346.4|10
1738895700000|2025-02-07 02:35:00|5347.4|5345.4|5347.4|5345.4|5348.4|5346.4|5347.4|5345.4|44
1738896000000|2025-02-07 02:40:00|5347.9|5345.9|5349.4|5347.4|5349.4|5347.4|5347.4|5345.4|35
1738896300000|2025-02-07 02:45:00|5348.9|5346.9|5348.4|5346.4|5348.9|5346.9|5347.9|5345.9|6
1738896600000|2025-02-07 02:50:00|5348.9|5346.9|5348.4|5346.4|5349.4|5347.4|5348.4|5346.4|47
1738896900000|2025-02-07 02:55:00|5348.9|5346.9|5350.4|5348.4|5351.4|5349.4|5348.4|5346.4|96
1738897200000|2025-02-07 03:00:00|5349.4|5347.4|5350.4|5348.4|5350.4|5348.4|5349.4|5347.4|39
1738897500000|2025-02-07 03:05:00|5350.9|5348.9|5351.4|5349.4|5352.4|5350.4|5350.4|5348.4|71
1738897800000|2025-02-07 03:10:00|5350.9|5348.9|5351.4|5349.4|5351.4|5349.4|5349.4|5347.4|41
1738898100000|2025-02-07 03:15:00|5350.9|5348.9|5350.4|5348.4|5350.9|5348.9|5350.4|5348.4|28
1738898400000|2025-02-07 03:20:00|5349.4|5347.4|5351.4|5349.4|5352.4|5350.4|5349.4|5347.4|96
1738898700000|2025-02-07 03:25:00|5350.9|5348.9|5351.4|5349.4|5351.4|5349.4|5350.4|5348.4|19
1738899000000|2025-02-07 03:30:00|5352.4|5350.4|5352.4|5350.4|5352.4|5350.4|5352.4|5350.4|9
1738899300000|2025-02-07 03:35:00|5351.4|5349.4|5351.4|5349.4|5351.4|5349.4|5350.4|5348.4|133
1738899600000|2025-02-07 03:40:00|5350.4|5348.4|5349.4|5347.4|5350.4|5348.4|5349.4|5347.4|58
1738899900000|2025-02-07 03:45:00|5350.4|5348.4|5350.4|5348.4|5350.4|5348.4|5350.4|5348.4|12
1738900200000|2025-02-07 03:50:00|||||||||24
1738900500000|2025-02-07 03:55:00|5349.9|5347.9|5350.4|5348.4|5350.4|5348.4|5349.4|5347.4|11
1738900800000|2025-02-07 04:00:00|5349.4|5347.4|5350.4|5348.4|5351.4|5349.4|5349.4|5347.4|93
1738901100000|2025-02-07 04:05:00|5349.9|5347.9|5349.4|5347.4|5350.4|5348.4|5349.4|5347.4|27
1738901400000|2025-02-07 04:10:00|5348.4|5346.4|5348.4|5346.4|5348.4|5346.4|5348.4|5346.4|42
1738901700000|2025-02-07 04:15:00|5348.9|5346.9|5349.4|5347.4|5349.4|5347.4|5348.9|5346.9|23
1738902000000|2025-02-07 04:20:00|5348.9|5346.9|5349.4|5347.4|5349.4|5347.4|5348.4|5346.4|13
1738902300000|2025-02-07 04:25:00|5348.9|5346.9|5348.4|5346.4|5348.9|5346.9|5348.4|5346.4|4
1738902600000|2025-02-07 04:30:00|5348.9|5346.9|5349.4|5347.4|5349.4|5347.4|5348.4|5346.4|8
1738902900000|2025-02-07 04:35:00|5348.9|5346.9|5349.4|5347.4|5349.4|5347.4|5348.4|5346.4|18
1738903200000|2025-02-07 04:40:00|5348.9|5346.9|5349.4|5347.4|5349.4|5347.4|5348.4|5346.4|10
1738903500000|2025-02-07 04:45:00|5350.4|5348.4|5349.4|5347.4|5350.4|5348.4|5349.4|5347.4|29
1738903800000|2025-02-07 04:50:00|5348.4|5346.4|5348.4|5346.4|5349.4|5347.4|5348.4|5346.4|34
1738904100000|2025-02-07 04:55:00|5347.4|5345.4|5347.4|5345.4|5347.4|5345.4|5347.4|5345.4|85
1738904400000|2025-02-07 05:00:00|5347.9|5345.9|5346.4|5344.4|5348.4|5346.4|5346.4|5344.4|88
1738904700000|2025-02-07 05:05:00|5346.9|5344.9|5346.9|5344.9|5346.9|5344.9|5346.9|5344.9|30
1738905000000|2025-02-07 05:10:00|5346.4|5344.4|5347.4|5345.4|5347.4|5345.4|5346.4|5344.4|8
1738905300000|2025-02-07 05:15:00|5346.4|5344.4|5346.4|5344.4|5346.4|5344.4|5346.4|5344.4|24
1738905600000|2025-02-07 05:20:00|5347.4|5345.4|5348.4|5346.4|5348.4|5346.4|5347.4|5345.4|84
1738905900000|2025-02-07 05:25:00|||||||||11
1738906200000|2025-02-07 05:30:00|5349.4|5347.4|5347.4|5345.4|5349.4|5347.4|5347.4|5345.4|62
1738906500000|2025-02-07 05:35:00|5348.4|5346.4|5349.9|5347.9|5350.4|5348.4|5348.4|5346.4|65
1738906800000|2025-02-07 05:40:00|5349.4|5347.4|5348.4|5346.4|5349.4|5347.4|5346.9|5344.9|166
1738907100000|2025-02-07 05:45:00|5347.4|5345.4|5347.4|5345.4|5347.4|5345.4|5346.9|5344.9|46
1738907400000|2025-02-07 05:50:00|5346.4|5344.4|5346.4|5344.4|5346.4|5344.4|5346.4|5344.4|39
1738907700000|2025-02-07 05:55:00|5347.4|5345.4|5347.4|5345.4|5347.4|5345.4|5347.4|5345.4|38
1738908000000|2025-02-07 06:00:00|5346.4|5344.4|5346.4|5344.4|5346.4|5344.4|5346.4|5344.4|103
1738908300000|2025-02-07 06:05:00|5347.4|5345.4|5347.4|5345.4|5347.4|5345.4|5347.4|5345.4|110
1738908600000|2025-02-07 06:10:00|5346.4|5344.4|5346.4|5344.4|5347.4|5345.4|5346.4|5344.4|200
1738908900000|2025-02-07 06:15:00|5344.4|5342.4|5342.4|5340.4|5345.4|5343.4|5341.4|5339.4|726
1738909200000|2025-02-07 06:20:00|5343.4|5341.4|5345.4|5343.4|5346.4|5344.4|5343.4|5341.4|172
1738909500000|2025-02-07 06:25:00|5346.4|5344.4|5346.4|5344.4|5346.9|5344.9|5346.4|5344.4|92
1738909800000|2025-02-07 06:30:00|5347.4|5345.4|5346.9|5344.9|5347.4|5345.4|5346.4|5344.4|39
1738910100000|2025-02-07 06:35:00|5346.4|5344.4|5348.4|5346.4|5348.4|5346.4|5345.4|5343.4|108
1738910400000|2025-02-07 06:40:00|5349.4|5347.4|5350.4|5348.4|5350.4|5348.4|5349.4|5347.4|241
1738910700000|2025-02-07 06:45:00|5349.9|5347.9|5350.4|5348.4|5350.4|5348.4|5349.4|5347.4|83
1738911000000|2025-02-07 06:50:00|5351.4|5349.4|5349.4|5347.4|5351.4|5349.4|5349.4|5347.4|85
1738911300000|2025-02-07 06:55:00|5350.4|5348.4|5353.4|5351.4|5353.4|5351.4|5349.4|5347.4|405
1738911600000|2025-02-07 07:00:00|5353.15|5351.65|5353.15|5351.65|5359.15|5357.65|5353.15|5351.65|1532
1738911900000|2025-02-07 07:05:00|5354.15|5352.65|5355.15|5353.65|5356.15|5354.65|5354.15|5352.65|522
1738912200000|2025-02-07 07:10:00|5356.15|5354.65|5357.15|5355.65|5357.15|5355.65|5355.15|5353.65|454
1738912500000|2025-02-07 07:15:00|5356.65|5355.15|5356.15|5354.65|5358.15|5356.65|5356.15|5354.65|528
1738912800000|2025-02-07 07:20:00|5355.15|5353.65|5357.15|5355.65|5357.15|5355.65|5355.15|5353.65|547
1738913100000|2025-02-07 07:25:00|5358.15|5356.65|5357.15|5355.65|5358.15|5356.65|5356.65|5355.15|310
1738913400000|2025-02-07 07:30:00|5356.15|5354.65|5357.15|5355.65|5357.15|5355.65|5356.15|5354.65|278
1738913700000|2025-02-07 07:35:00|5356.15|5354.65|5358.15|5356.65|5359.15|5357.65|5356.15|5354.65|536
1738914000000|2025-02-07 07:40:00|5358.65|5357.15|5356.15|5354.65|5359.15|5357.65|5356.15|5354.65|327
1738914300000|2025-02-07 07:45:00|5357.15|5355.65|5358.15|5356.65|5358.15|5356.65|5356.15|5354.65|506
1738914600000|2025-02-07 07:50:00|5359.15|5357.65|5357.15|5355.65|5359.15|5357.65|5357.15|5355.65|580
1738914900000|2025-02-07 07:55:00|5356.15|5354.65|5351.15|5349.65|5357.65|5356.15|5351.15|5349.65|2722
1738915200000|2025-02-07 08:00:00|5354.15|5352.65|5353.15|5351.65|5357.15|5355.65|5352.15|5350.65|9252
1738915500000|2025-02-07 08:05:00|5354.15|5352.65|5354.15|5352.65|5358.15|5356.65|5352.15|5350.65|4948
1738915800000|2025-02-07 08:10:00|5353.15|5351.65|5354.15|5352.65|5358.15|5356.65|5352.15|5350.65|4005
1738916100000|2025-02-07 08:15:00|5354.65|5353.15|5349.15|5347.65|5358.15|5356.65|5349.15|5347.65|4747
1738916400000|2025-02-07 08:20:00|5350.15|5348.65|5349.15|5347.65|5352.15|5350.65|5348.15|5346.65|4115
1738916700000|2025-02-07 08:25:00|5350.15|5348.65|5353.15|5351.65|5355.15|5353.65|5349.15|5347.65|4566
1738917000000|2025-02-07 08:30:00|5352.15|5350.65|5354.15|5352.65|5356.15|5354.65|5349.65|5348.15|4043
1738917300000|2025-02-07 08:35:00|5355.15|5353.65|5357.15|5355.65|5358.15|5356.65|5354.15|5352.65|3371
1738917600000|2025-02-07 08:40:00|5357.57|5356.07|5353.57|5352.07|5360.57|5359.07|5353.57|5352.07|2981
1738917900000|2025-02-07 08:45:00|5352.57|5351.07|5349.57|5348.07|5353.57|5352.07|5349.57|5348.07|3134
1738918200000|2025-02-07 08:50:00|5348.57|5347.07|5346.57|5345.07|5349.57|5348.07|5345.57|5344.07|2977
1738918500000|2025-02-07 08:55:00|5348.57|5347.07|5353.57|5352.07|5353.57|5352.07|5346.57|5345.07|5194
1738918800000|2025-02-07 09:00:00|5354.57|5353.07|5353.57|5352.07|5354.57|5353.07|5351.57|5350.07|2277
1738919100000|2025-02-07 09:05:00|5354.57|5353.07|5353.57|5352.07|5354.57|5353.07|5351.57|5350.07|1181
1738919400000|2025-02-07 09:10:00|5354.57|5353.07|5356.57|5355.07|5356.57|5355.07|5352.57|5351.07|4481
1738919700000|2025-02-07 09:15:00|5355.57|5354.07|5354.57|5353.07|5357.57|5356.07|5354.57|5353.07|5101
1738920000000|2025-02-07 09:20:00|5353.57|5352.07|5349.57|5348.07|5354.57|5353.07|5349.57|5348.07|4668
1738920300000|2025-02-07 09:25:00|5350.57|5349.07|5349.57|5348.07|5350.57|5349.07|5348.57|5347.07|6745
1738920600000|2025-02-07 09:30:00|5350.57|5349.07|5350.57|5349.07|5351.57|5350.07|5347.57|5346.07|2850
1738920900000|2025-02-07 09:35:00|5351.07|5349.57|5350.57|5349.07|5351.57|5350.07|5350.57|5349.07|4495
1738921200000|2025-02-07 09:40:00|5350.07|5348.57|5348.57|5347.07|5350.57|5349.07|5348.57|5347.07|1632
1738921500000|2025-02-07 09:45:00|5347.57|5346.07|5346.57|5345.07|5348.57|5347.07|5345.57|5344.07|2380
1738921800000|2025-02-07 09:50:00|5347.07|5345.57|5350.57|5349.07|5351.57|5350.07|5346.57|5345.07|4508
1738922100000|2025-02-07 09:55:00|5349.57|5348.07|5351.57|5350.07|5351.57|5350.07|5347.57|5346.07|3988
1738922400000|2025-02-07 10:00:00|5351.07|5349.57|5350.57|5349.07|5352.57|5351.07|5349.57|5348.07|7538
1738922700000|2025-02-07 10:05:00|5351.07|5349.57|5348.57|5347.07|5351.07|5349.57|5348.57|5347.07|4871
1738923000000|2025-02-07 10:10:00|5347.57|5346.07|5347.57|5346.07|5348.57|5347.07|5346.57|5345.07|2594
1738923300000|2025-02-07 10:15:00|5346.57|5345.07|5346.57|5345.07|5346.57|5345.07|5345.57|5344.07|1779
1738923600000|2025-02-07 10:20:00|5345.57|5344.07|5348.57|5347.07|5349.57|5348.07|5345.57|5344.07|3140
1738923900000|2025-02-07 10:25:00|5347.57|5346.07|5346.57|5345.07|5348.57|5347.07|5346.57|5345.07|650
1738924200000|2025-02-07 10:30:00|5347.57|5346.07|5347.57|5346.07|5348.57|5347.07|5346.57|5345.07|3192
1738924500000|2025-02-07 10:35:00|5346.57|5345.07|5345.57|5344.07|5347.57|5346.07|5344.57|5343.07|2928
1738924800000|2025-02-07 10:40:00|5346.57|5345.07|5344.57|5343.07|5346.57|5345.07|5344.57|5343.07|1141
1738925100000|2025-02-07 10:45:00|5345.57|5344.07|5348.57|5347.07|5348.57|5347.07|5344.57|5343.07|3554
1738925400000|2025-02-07 10:50:00|5347.57|5346.07|5345.57|5344.07|5347.57|5346.07|5344.57|5343.07|10941
1738925700000|2025-02-07 10:55:00|5346.57|5345.07|5348.57|5347.07|5348.57|5347.07|5346.57|5345.07|9445
1738926000000|2025-02-07 11:00:00|5347.57|5346.07|5349.57|5348.07|5350.57|5349.07|5346.57|5345.07|7751
1738926300000|2025-02-07 11:05:00|5348.57|5347.07|5349.57|5348.07|5349.57|5348.07|5348.57|5347.07|715
1738926600000|2025-02-07 11:10:00|5348.57|5347.07|5350.57|5349.07|5351.57|5350.07|5348.57|5347.07|1696
1738926900000|2025-02-07 11:15:00|5351.07|5349.57|5351.57|5350.07|5351.57|5350.07|5350.57|5349.07|1589
1738927200000|2025-02-07 11:20:00|5350.57|5349.07|5349.57|5348.07|5350.57|5349.07|5347.57|5346.07|3024
1738927500000|2025-02-07 11:25:00|5350.07|5348.57|5351.57|5350.07|5352.57|5351.07|5350.07|5348.57|2346
1738927800000|2025-02-07 11:30:00|5350.57|5349.07|5350.57|5349.07|5351.57|5350.07|5349.57|5348.07|2791
1738928100000|2025-02-07 11:35:00|5351.57|5350.07|5350.57|5349.07|5352.57|5351.07|5350.57|5349.07|3614
1738928400000|2025-02-07 11:40:00|5351.57|5350.07|5351.57|5350.07|5352.57|5351.07|5351.57|5350.07|10830
1738928700000|2025-02-07 11:45:00|5350.57|5349.07|5352.57|5351.07|5353.57|5352.07|5350.07|5348.57|4888
1738929000000|2025-02-07 11:50:00|5353.57|5352.07|5351.57|5350.07|5353.57|5352.07|5351.57|5350.07|3267
1738929300000|2025-02-07 11:55:00|5352.57|5351.07|5350.57|5349.07|5352.57|5351.07|5350.57|5349.07|4116
1738929600000|2025-02-07 12:00:00|5351.07|5349.57|5351.57|5350.07|5351.57|5350.07|5350.57|5349.07|2768
1738929900000|2025-02-07 12:05:00|5350.57|5349.07|5351.57|5350.07|5351.57|5350.07|5350.57|5349.07|1139
1738930200000|2025-02-07 12:10:00|5350.57|5349.07|5348.57|5347.07|5351.57|5350.07|5348.57|5347.07|1434
1738930500000|2025-02-07 12:15:00|5349.57|5348.07|5349.57|5348.07|5350.57|5349.07|5348.57|5347.07|2266
1738930800000|2025-02-07 12:20:00|5348.57|5347.07|5348.57|5347.07|5348.57|5347.07|5347.57|5346.07|1907
1738931100000|2025-02-07 12:25:00|5347.57|5346.07|5347.57|5346.07|5348.57|5347.07|5346.57|5345.07|1635
1738931400000|2025-02-07 12:30:00|5348.57|5347.07|5346.57|5345.07|5348.57|5347.07|5345.57|5344.07|1293
1738931700000|2025-02-07 12:35:00|5347.57|5346.07|5346.57|5345.07|5347.57|5346.07|5345.07|5343.57|5133
1738932000000|2025-02-07 12:40:00|5346.68|5345.18|5347.68|5346.18|5347.68|5346.18|5345.68|5344.18|1409
1738932300000|2025-02-07 12:45:00|5348.68|5347.18|5349.68|5348.18|5349.68|5348.18|5347.68|5346.18|936
1738932600000|2025-02-07 12:50:00|5348.68|5347.18|5349.68|5348.18|5350.68|5349.18|5348.68|5347.18|847
1738932900000|2025-02-07 12:55:00|5348.68|5347.18|5347.68|5346.18|5348.68|5347.18|5347.68|5346.18|759
1738933200000|2025-02-07 13:00:00|5348.68|5347.18|5349.68|5348.18|5350.68|5349.18|5347.68|5346.18|746
1738933500000|2025-02-07 13:05:00|5348.68|5347.18|5346.68|5345.18|5348.68|5347.18|5345.68|5344.18|1786
1738933800000|2025-02-07 13:10:00|5347.68|5346.18|5345.68|5344.18|5347.68|5346.18|5345.68|5344.18|1367
1738934100000|2025-02-07 13:15:00|5346.68|5345.18|5344.68|5343.18|5346.68|5345.18|5344.68|5343.18|1649
1738934400000|2025-02-07 13:20:00|5343.68|5342.18|5342.68|5341.18|5344.68|5343.18|5341.68|5340.18|2930
1738934700000|2025-02-07 13:25:00|5341.68|5340.18|5342.68|5341.18|5343.68|5342.18|5341.68|5340.18|3724
1738935000000|2025-02-07 13:30:00|5345.68|5344.18|5346.68|5345.18|5349.18|5347.68|5339.68|5338.18|7396
1738935300000|2025-02-07 13:35:00|5345.68|5344.18|5346.68|5345.18|5349.68|5348.18|5343.18|5341.68|3488
1738935600000|2025-02-07 13:40:00|5347.68|5346.18|5349.68|5348.18|5352.68|5351.18|5347.18|5345.68|4689
1738935900000|2025-02-07 13:45:00|5349.18|5347.68|5345.68|5344.18|5349.18|5347.68|5345.68|5344.18|1075
1738936200000|2025-02-07 13:50:00|5345.18|5343.68|5345.68|5344.18|5346.68|5345.18|5343.68|5342.18|5703
1738936500000|2025-02-07 13:55:00|5346.68|5345.18|5348.68|5347.18|5348.68|5347.18|5346.18|5344.68|1445
1738936800000|2025-02-07 14:00:00|5349.68|5348.18|5349.68|5348.18|5349.68|5348.18|5345.68|5344.18|5280
1738937100000|2025-02-07 14:05:00|5348.68|5347.18|5351.68|5350.18|5351.68|5350.18|5347.68|5346.18|3238
1738937400000|2025-02-07 14:10:00|5350.68|5349.18|5349.68|5348.18|5351.68|5350.18|5349.68|5348.18|3298
1738937700000|2025-02-07 14:15:00|5348.68|5347.18|5350.68|5349.18|5351.68|5350.18|5348.68|5347.18|2374
1738938000000|2025-02-07 14:20:00|5351.18|5349.68|5350.68|5349.18|5351.68|5350.18|5349.68|5348.18|4984
1738938300000|2025-02-07 14:25:00|5349.68|5348.18|5348.68|5347.18|5349.68|5348.18|5347.68|5346.18|2628
1738938600000|2025-02-07 14:30:00|5347.68|5346.18|5348.68|5347.18|5349.68|5348.18|5344.68|5343.18|8296
1738938900000|2025-02-07 14:35:00|5348.18|5346.68|5343.68|5342.18|5348.68|5347.18|5342.68|5341.18|3453
1738939200000|2025-02-07 14:40:00|5342.68|5341.18|5344.68|5343.18|5345.68|5344.18|5342.68|5341.18|4029
1738939500000|2025-02-07 14:45:00|5345.68|5344.18|5348.68|5347.18|5348.68|5347.18|5343.68|5342.18|3085
1738939800000|2025-02-07 14:50:00|5349.68|5348.18|5347.68|5346.18|5350.68|5349.18|5347.68|5346.18|4512
1738940100000|2025-02-07 14:55:00|5348.18|5346.68|5346.68|5345.18|5348.68|5347.18|5344.68|5343.18|7256
1738940400000|2025-02-07 15:00:00|5342.68|5341.18|5334.68|5333.18|5345.68|5344.18|5334.68|5333.18|8501
1738940700000|2025-02-07 15:05:00|5333.68|5332.18|5335.68|5334.18|5338.18|5336.68|5330.68|5329.18|8167
1738941000000|2025-02-07 15:10:00|5335.64|5334.14|5332.64|5331.14|5336.64|5335.14|5332.64|5331.14|4526
1738941300000|2025-02-07 15:15:00|5333.64|5332.14|5334.64|5333.14|5335.64|5334.14|5331.64|5330.14|3727
1738941600000|2025-02-07 15:20:00|5335.14|5333.64|5338.64|5337.14|5339.64|5338.14|5333.64|5332.14|5925
1738941900000|2025-02-07 15:25:00|5337.64|5336.14|5336.64|5335.14|5339.64|5338.14|5336.64|5335.14|3550
1738942200000|2025-02-07 15:30:00|5335.64|5334.14|5336.64|5335.14|5338.64|5337.14|5334.64|5333.14|2149
1738942500000|2025-02-07 15:35:00|5337.64|5336.14|5338.64|5337.14|5340.64|5339.14|5335.64|5334.14|4175
1738942800000|2025-02-07 15:40:00|5339.64|5338.14|5335.64|5334.14|5340.64|5339.14|5334.64|5333.14|1840
1738943100000|2025-02-07 15:45:00|5336.64|5335.14|5341.64|5340.14|5341.64|5340.14|5335.64|5334.14|5349
1738943400000|2025-02-07 15:50:00|5340.64|5339.14|5319.64|5318.14|5344.64|5343.14|5316.64|5315.14|33279
1738943700000|2025-02-07 15:55:00|5319.14|5317.64|5332.64|5331.14|5333.14|5331.64|5317.64|5316.14|17763
1738944000000|2025-02-07 16:00:00|5332.14|5330.64|5319.64|5318.14|5332.64|5331.14|5316.64|5315.14|13127
1738944300000|2025-02-07 16:05:00|5320.64|5319.14|5325.64|5324.14|5327.64|5326.14|5316.64|5315.14|9210
1738944600000|2025-02-07 16:10:00|5324.64|5323.14|5322.64|5321.14|5327.64|5326.14|5322.64|5321.14|8298
1738944900000|2025-02-07 16:15:00|5323.64|5322.14|5326.64|5325.14|5334.64|5333.14|5320.64|5319.14|20140
1738945200000|2025-02-07 16:20:00|5327.64|5326.14|5320.64|5319.14|5330.64|5329.14|5320.64|5319.14|18277
1738945500000|2025-02-07 16:25:00|5320.14|5318.64|5317.64|5316.14|5322.64|5321.14|5316.64|5315.14|18990
1738945800000|2025-02-07 16:30:00|5316.77|5315.27|5323.77|5322.27|5325.77|5324.27|5315.77|5314.27|26817
1738946100000|2025-02-07 16:35:00|5324.77|5323.27|5325.77|5324.27|5328.77|5327.27|5322.77|5321.27|17207
1738946400000|2025-02-07 16:40:00|5326.77|5325.27|5322.77|5321.27|5328.77|5327.27|5320.77|5319.27|10034
1738946700000|2025-02-07 16:45:00|5321.77|5320.27|5320.77|5319.27|5322.77|5321.27|5318.77|5317.27|10423
1738947000000|2025-02-07 16:50:00|5321.27|5319.77|5320.77|5319.27|5322.77|5321.27|5319.77|5318.27|2348
1738947300000|2025-02-07 16:55:00|5321.77|5320.27|5318.77|5317.27|5325.77|5324.27|5318.77|5317.27|13025
1738947600000|2025-02-07 17:00:00|5317.77|5316.27|5317.77|5316.27|5319.77|5318.27|5316.77|5315.27|2559
1738947900000|2025-02-07 17:05:00|5317.27|5315.77|5329.77|5328.27|5332.77|5331.27|5313.77|5312.27|19637
1738948200000|2025-02-07 17:10:00|5329.27|5327.77|5328.77|5327.27|5329.77|5328.27|5324.77|5323.27|2643
1738948500000|2025-02-07 17:15:00|5329.77|5328.27|5321.77|5320.27|5329.77|5328.27|5313.77|5312.27|12519
1738948800000|2025-02-07 17:20:00|5321.27|5319.77|5321.77|5320.27|5326.77|5325.27|5315.77|5314.27|8394
1738949100000|2025-02-07 17:25:00|5321.27|5319.77|5322.77|5321.27|5323.77|5322.27|5320.77|5319.27|1281
1738949400000|2025-02-07 17:30:00|5321.77|5320.27|5317.77|5316.27|5323.77|5322.27|5317.77|5316.27|1661
1738949700000|2025-02-07 17:35:00|5318.77|5317.27|5322.77|5321.27|5322.77|5321.27|5318.77|5317.27|1840
1738950000000|2025-02-07 17:40:00|5321.77|5320.27|5322.77|5321.27|5323.77|5322.27|5320.77|5319.27|1310
1738950300000|2025-02-07 17:45:00|5323.77|5322.27|5324.77|5323.27|5324.77|5323.27|5322.77|5321.27|1185
1738950600000|2025-02-07 17:50:00|5325.77|5324.27|5325.77|5324.27|5325.77|5324.27|5322.77|5321.27|1125
1738950900000|2025-02-07 17:55:00|5326.77|5325.27|5325.77|5324.27|5327.77|5326.27|5325.77|5324.27|1323
1738951200000|2025-02-07 18:00:00|5324.77|5323.27|5326.77|5325.27|5327.77|5326.27|5324.77|5323.27|837
1738951500000|2025-02-07 18:05:00|5327.77|5326.27|5329.77|5328.27|5330.77|5329.27|5327.77|5326.27|1066
1738951800000|2025-02-07 18:10:00|5328.77|5327.27|5330.77|5329.27|5330.77|5329.27|5328.77|5327.27|643
1738952100000|2025-02-07 18:15:00|5331.77|5330.27|5330.77|5329.27|5331.77|5330.27|5329.77|5328.27|806
1738952400000|2025-02-07 18:20:00|5329.77|5328.27|5329.77|5328.27|5330.77|5329.27|5327.77|5326.27|1359
1738952700000|2025-02-07 18:25:00|5329.27|5327.77|5329.77|5328.27|5329.77|5328.27|5328.77|5327.27|353
1738953000000|2025-02-07 18:30:00|5330.77|5329.27|5330.77|5329.27|5330.77|5329.27|5330.77|5329.27|334
1738953300000|2025-02-07 18:35:00|5331.77|5330.27|5331.77|5330.27|5331.77|5330.27|5330.77|5329.27|572
1738953600000|2025-02-07 18:40:00|5330.77|5329.27|5325.77|5324.27|5330.77|5329.27|5324.77|5323.27|897
1738953900000|2025-02-07 18:45:00|5324.77|5323.27|5324.77|5323.27|5325.77|5324.27|5323.77|5322.27|633
1738954200000|2025-02-07 18:50:00|5325.77|5324.27|5323.77|5322.27|5325.77|5324.27|5322.77|5321.27|611
1738954500000|2025-02-07 18:55:00|5323.27|5321.77|5321.77|5320.27|5323.77|5322.27|5320.77|5319.27|359
1738954800000|2025-02-07 19:00:00|5321.27|5319.77|5322.77|5321.27|5322.77|5321.27|5320.77|5319.27|300
1738955100000|2025-02-07 19:05:00|5321.77|5320.27|5322.77|5321.27|5323.77|5322.27|5320.77|5319.27|297
1738955400000|2025-02-07 19:10:00|5323.27|5321.77|5319.77|5318.27|5323.77|5322.27|5317.77|5316.27|1928
1738955700000|2025-02-07 19:15:00|5320.77|5319.27|5318.77|5317.27|5320.77|5319.27|5318.77|5317.27|355
1738956000000|2025-02-07 19:20:00|5319.77|5318.27|5318.77|5317.27|5319.77|5318.27|5316.77|5315.27|596
1738956300000|2025-02-07 19:25:00|5319.77|5318.27|5318.77|5317.27|5320.77|5319.27|5318.77|5317.27|190
1738956600000|2025-02-07 19:30:00|5317.77|5316.27|5320.77|5319.27|5320.77|5319.27|5317.77|5316.27|231
1738956900000|2025-02-07 19:35:00|5319.77|5318.27|5321.77|5320.27|5321.77|5320.27|5319.77|5318.27|327
1738957200000|2025-02-07 19:40:00|5320.77|5319.27|5322.77|5321.27|5324.77|5323.27|5320.77|5319.27|1464
1738957500000|2025-02-07 19:45:00|5321.77|5320.27|5322.77|5321.27|5322.77|5321.27|5319.77|5318.27|492
1738957800000|2025-02-07 19:50:00|5321.77|5320.27|5319.77|5318.27|5322.77|5321.27|5319.77|5318.27|371
1738958100000|2025-02-07 19:55:00|5320.77|5319.27|5318.77|5317.27|5320.77|5319.27|5318.77|5317.27|262
1738958400000|2025-02-07 20:00:00|5317.77|5316.27|5314.77|5313.27|5317.77|5316.27|5314.77|5313.27|737
1738958700000|2025-02-07 20:05:00|5315.77|5314.27|5317.77|5316.27|5318.77|5317.27|5314.77|5313.27|1681
1738959000000|2025-02-07 20:10:00|5318.77|5317.27|5315.77|5314.27|5318.77|5317.27|5314.77|5313.27|488
1738959300000|2025-02-07 20:15:00|5316.77|5315.27|5316.77|5315.27|5316.77|5315.27|5313.77|5312.27|583
1738959600000|2025-02-07 20:20:00|5317.27|5315.77|5313.77|5312.27|5317.77|5316.27|5313.77|5312.27|2387
1738959900000|2025-02-07 20:25:00|5313.27|5311.77|5312.77|5311.27|5313.77|5312.27|5311.77|5310.27|1490
1738960200000|2025-02-07 20:30:00|5313.77|5312.27|5313.77|5312.27|5313.77|5312.27|5312.77|5311.27|1131
1738960500000|2025-02-07 20:35:00|5314.77|5313.27|5315.77|5314.27|5316.27|5314.77|5314.27|5312.77|676
1738960800000|2025-02-07 20:40:00|5316.27|5314.77|5313.77|5312.27|5316.77|5315.27|5313.77|5312.27|534
1738961100000|2025-02-07 20:45:00|5314.77|5313.27|5315.77|5314.27|5316.77|5315.27|5313.77|5312.27|522
1738961400000|2025-02-07 20:50:00|5316.77|5315.27|5315.77|5314.27|5316.77|5315.27|5314.77|5313.27|1540
1738961700000|2025-02-07 20:55:00|5315.27|5313.77|5316.77|5315.27|5316.77|5315.27|5312.77|5311.27|2264
1738962000000|2025-02-07 21:00:00|5317.32|5314.32|5318.22|5315.22|5321.72|5318.72|5317.32|5314.32|31
1738962300000|2025-02-07 21:05:00|5317.92|5314.92|5319.02|5316.02|5320.12|5317.12|5317.92|5314.92|0
1738962600000|2025-02-07 21:10:00|5318.82|5315.82|5319.32|5316.32|5320.12|5317.12|5318.62|5315.62|0
1738962900000|2025-02-07 21:15:00|5319.02|5316.02|5319.92|5316.92|5320.12|5317.12|5318.22|5315.22|0
1738963200000|2025-02-07 21:20:00|5319.72|5316.72|5320.12|5317.12|5320.12|5317.12|5318.62|5315.62|0
1738963500000|2025-02-07 21:25:00|5319.92|5316.92|5319.72|5316.72|5320.12|5317.12|5319.52|5316.52|0
1738963800000|2025-02-07 21:30:00|5319.92|5316.92|5318.82|5315.82|5320.12|5317.12|5318.42|5315.42|0
1738964100000|2025-02-07 21:35:00|5319.02|5316.02|5318.62|5315.62|5319.02|5316.02|5318.42|5315.42|0
1738964400000|2025-02-07 21:40:00|5318.72|5315.72|5318.82|5315.82|5318.82|5315.82|5318.42|5315.42|0
1738964700000|2025-02-07 21:45:00|5319.02|5316.02|5318.42|5315.42|5319.02|5316.02|5317.92|5314.92|0
1738965000000|2025-02-07 21:50:00|5318.22|5315.22|5317.92|5314.92|5318.42|5315.42|5317.72|5314.72|0
1738965300000|2025-02-07 21:55:00|5317.72|5314.72|5318.12|5315.12|5318.52|5315.52|5317.72|5314.72|0
1739142000000|2025-02-09 23:00:00|5305.6|5302.6|5306|5303|5308.5|5305.5|5303.5|5300.5|0
1739142300000|2025-02-09 23:05:00|5306.1|5303.1|5312.3|5309.3|5312.5|5309.5|5304.8|5301.8|0
1739142600000|2025-02-09 23:10:00|5312.4|5309.4|5308.8|5305.8|5313.6|5310.6|5307.5|5304.5|0
1739142900000|2025-02-09 23:15:00|5308.6|5305.6|5309.1|5306.1|5309.4|5306.4|5307.1|5304.1|0
1739143200000|2025-02-09 23:20:00|5309.2|5306.2|5310.7|5307.7|5311.2|5308.2|5308.5|5305.5|0
1739143500000|2025-02-09 23:25:00|5310.5|5307.5|5309.6|5306.6|5311.2|5308.2|5309.2|5306.2|0
1739143800000|2025-02-09 23:30:00|5309.9|5306.9|5314.2|5311.2|5316|5313|5309.6|5306.6|0
1739144100000|2025-02-09 23:35:00|5314.3|5311.3|5315.6|5312.6|5316.6|5313.6|5314.3|5311.3|0
1739144400000|2025-02-09 23:40:00|5315.8|5312.8|5316.2|5313.2|5317.1|5314.1|5315.1|5312.1|0
1739144700000|2025-02-09 23:45:00|5316.5|5313.5|5320.8|5317.8|5321.3|5318.3|5316.5|5313.5|0
1739145000000|2025-02-09 23:50:00|5320.9|5317.9|5325.5|5322.5|5328|5325|5320.4|5317.4|0
1739145300000|2025-02-09 23:55:00|5326.2|5323.2|5326.9|5323.9|5327.5|5324.5|5325.3|5322.3|0
1739145600000|2025-02-10 00:00:00|5326.8|5323.8|5327.5|5324.5|5330.6|5327.6|5326.8|5323.8|0
1739145900000|2025-02-10 00:05:00|5327.7|5324.7|5327.7|5324.7|5328.4|5325.4|5326.4|5323.4|0
1739146200000|2025-02-10 00:10:00|5327.6|5324.6|5327.3|5324.3|5327.7|5324.7|5326.4|5323.4|0
1739146500000|2025-02-10 00:15:00|5327|5324|5322.5|5320.5|5327|5324|5319.5|5317.5|1275
1739146800000|2025-02-10 00:20:00|5323.5|5321.5|5325.5|5323.5|5327.5|5325.5|5323.5|5321.5|314
1739147100000|2025-02-10 00:25:00|5326.5|5324.5|5325.5|5323.5|5326.5|5324.5|5325.5|5323.5|54
1739147400000|2025-02-10 00:30:00|5324.5|5322.5|5327|5325|5327|5325|5324|5322|354
1739147700000|2025-02-10 00:35:00|5326.5|5324.5|5328.5|5326.5|5328.5|5326.5|5325.5|5323.5|183
1739148000000|2025-02-10 00:40:00|5327.5|5325.5|5327.5|5325.5|5328.5|5326.5|5327.5|5325.5|63
1739148300000|2025-02-10 00:45:00|5328.5|5326.5|5328.5|5326.5|5328.5|5326.5|5327.5|5325.5|73
1739148600000|2025-02-10 00:50:00|5329|5327|5329.5|5327.5|5329.5|5327.5|5328.5|5326.5|15
1739148900000|2025-02-10 00:55:00|5330.5|5328.5|5330.5|5328.5|5330.5|5328.5|5329.5|5327.5|36
1739149200000|2025-02-10 01:00:00|5329.5|5327.5|5330.5|5328.5|5331.5|5329.5|5329.5|5327.5|146
1739149500000|2025-02-10 01:05:00|5331|5329|5330.5|5328.5|5331.5|5329.5|5330.5|5328.5|126
1739149800000|2025-02-10 01:10:00|5329.5|5327.5|5330.5|5328.5|5330.5|5328.5|5329.5|5327.5|55
1739150100000|2025-02-10 01:15:00|5331.5|5329.5|5332|5330|5332.5|5330.5|5330.5|5328.5|143
1739150400000|2025-02-10 01:20:00|5331.5|5329.5|5328.5|5326.5|5332|5330|5328.5|5326.5|185
1739150700000|2025-02-10 01:25:00|5328|5326|5329.5|5327.5|5330.5|5328.5|5327.5|5325.5|86
1739151000000|2025-02-10 01:30:00|5330.5|5328.5|5330.5|5328.5|5330.5|5328.5|5329.5|5327.5|31
1739151300000|2025-02-10 01:35:00|5331.5|5329.5|5329.5|5327.5|5331.5|5329.5|5329.5|5327.5|45
1739151600000|2025-02-10 01:40:00|5330|5328|5330.5|5328.5|5330.5|5328.5|5330|5328|44
1739151900000|2025-02-10 01:45:00|5330|5328|5329.5|5327.5|5330.5|5328.5|5329.5|5327.5|27
1739152200000|2025-02-10 01:50:00|||||||||130
1739152500000|2025-02-10 01:55:00|5330.5|5328.5|5329.5|5327.5|5330.5|5328.5|5329.5|5327.5|45
1739152800000|2025-02-10 02:00:00|||||||||6
1739153100000|2025-02-10 02:05:00|||||||||30
1739153400000|2025-02-10 02:10:00|5329|5327|5329.5|5327.5|5329.5|5327.5|5329|5327|243
1739153700000|2025-02-10 02:15:00|||||||||154
1739154000000|2025-02-10 02:20:00|5330.5|5328.5|5329.5|5327.5|5330.5|5328.5|5329.5|5327.5|80
1739154300000|2025-02-10 02:25:00|5330.5|5328.5|5329.5|5327.5|5330.5|5328.5|5329.5|5327.5|97
1739154600000|2025-02-10 02:30:00|5330|5328|5329.5|5327.5|5330|5328|5329.5|5327.5|32
1739154900000|2025-02-10 02:35:00|5330.5|5328.5|5329.5|5327.5|5330.5|5328.5|5329.5|5327.5|54
1739155200000|2025-02-10 02:40:00|5330.5|5328.5|5329.5|5327.5|5330.5|5328.5|5329.5|5327.5|16
1739155500000|2025-02-10 02:45:00|5330.5|5328.5|5330.5|5328.5|5330.5|5328.5|5330.5|5328.5|10
1739155800000|2025-02-10 02:50:00|||||||||16
1739156100000|2025-02-10 02:55:00|5331.5|5329.5|5331.5|5329.5|5331.5|5329.5|5331.5|5329.5|60
1739156400000|2025-02-10 03:00:00|5331|5329|5330.5|5328.5|5331|5329|5330.5|5328.5|15
1739156700000|2025-02-10 03:05:00|5331.5|5329.5|5331.5|5329.5|5331.5|5329.5|5331.5|5329.5|19
1739157000000|2025-02-10 03:10:00|5331|5329|5330.5|5328.5|5331|5329|5330.5|5328.5|15
1739157300000|2025-02-10 03:15:00|||||||||10
1739157600000|2025-02-10 03:20:00|||||||||12
1739157900000|2025-02-10 03:25:00|||||||||44
1739158200000|2025-02-10 03:30:00|5331.5|5329.5|5331.5|5329.5|5331.5|5329.5|5331.5|5329.5|26
1739158500000|2025-02-10 03:35:00|5331|5329|5330.5|5328.5|5331|5329|5330|5328|26
1739158800000|2025-02-10 03:40:00|||||||||15
1739159100000|2025-02-10 03:45:00|||||||||8
1739159400000|2025-02-10 03:50:00|||||||||10
1739159700000|2025-02-10 03:55:00|5331.5|5329.5|5331.5|5329.5|5331.5|5329.5|5331.5|5329.5|34
1739160000000|2025-02-10 04:00:00|5330.5|5328.5|5329.5|5327.5|5330.5|5328.5|5329.5|5327.5|144
1739160300000|2025-02-10 04:05:00|5328.5|5326.5|5330.5|5328.5|5330.5|5328.5|5328.5|5326.5|458
1739160600000|2025-02-10 04:10:00|5331.5|5329.5|5331.5|5329.5|5331.5|5329.5|5331.5|5329.5|34
1739160900000|2025-02-10 04:15:00|5331|5329|5330.5|5328.5|5331|5329|5330.5|5328.5|36
1739161200000|2025-02-10 04:20:00|5329.5|5327.5|5330.5|5328.5|5330.5|5328.5|5329.5|5327.5|20
1739161500000|2025-02-10 04:25:00|||||||||8
1739161800000|2025-02-10 04:30:00|5330|5328|5330.5|5328.5|5330.5|5328.5|5330|5328|31
1739162100000|2025-02-10 04:35:00|5329.5|5327.5|5330.5|5328.5|5330.5|5328.5|5329.5|5327.5|23
1739162400000|2025-02-10 04:40:00|5329.5|5327.5|5329.5|5327.5|5330.5|5328.5|5329.5|5327.5|23
1739162700000|2025-02-10 04:45:00|||||||||16
1739163000000|2025-02-10 04:50:00|||||||||10
1739163300000|2025-02-10 04:55:00|||||||||27
1739163600000|2025-02-10 05:00:00|5330.5|5328.5|5330.5|5328.5|5330.5|5328.5|5330.5|5328.5|79
1739163900000|2025-02-10 05:05:00|5331.5|5329.5|5332.5|5330.5|5332.5|5330.5|5330.5|5328.5|126
1739164200000|2025-02-10 05:10:00|||||||||33
1739164500000|2025-02-10 05:15:00|5333|5331|5332.5|5330.5|5333|5331|5332.5|5330.5|25
1739164800000|2025-02-10 05:20:00|5333|5331|5334.5|5332.5|5334.5|5332.5|5332.5|5330.5|52
1739165100000|2025-02-10 05:25:00|||||||||13
1739165400000|2025-02-10 05:30:00|5335.5|5333.5|5334.5|5332.5|5335.5|5333.5|5332.5|5330.5|144
1739165700000|2025-02-10 05:35:00|5334|5332|5331.5|5329.5|5334|5332|5331.5|5329.5|97
1739166000000|2025-02-10 05:40:00|5332.5|5330.5|5331.5|5329.5|5332.5|5330.5|5331.5|5329.5|72
1739166300000|2025-02-10 05:45:00|5332.5|5330.5|5332.5|5330.5|5332.5|5330.5|5332.5|5330.5|49
1739166600000|2025-02-10 05:50:00|5331.5|5329.5|5332.5|5330.5|5333.5|5331.5|5330.5|5328.5|350
1739166900000|2025-02-10 05:55:00|5331.5|5329.5|5333.5|5331.5|5334.5|5332.5|5331.5|5329.5|224
1739167200000|2025-02-10 06:00:00|5332.5|5330.5|5333.5|5331.5|5333.5|5331.5|5332.5|5330.5|167
1739167500000|2025-02-10 06:05:00|5332.5|5330.5|5334.5|5332.5|5334.5|5332.5|5332.5|5330.5|208
1739167800000|2025-02-10 06:10:00|5333.5|5331.5|5333.5|5331.5|5333.5|5331.5|5333.5|5331.5|119
1739168100000|2025-02-10 06:15:00|5334|5332|5334.5|5332.5|5334.5|5332.5|5333.5|5331.5|62
1739168400000|2025-02-10 06:20:00|5335|5333|5335.5|5333.5|5335.5|5333.5|5334.5|5332.5|61
1739168700000|2025-02-10 06:25:00|5334.5|5332.5|5335.5|5333.5|5336.5|5334.5|5334.5|5332.5|265
1739169000000|2025-02-10 06:30:00|5334.5|5332.5|5332.5|5330.5|5334.5|5332.5|5332.5|5330.5|119
1739169300000|2025-02-10 06:35:00|5331.5|5329.5|5332.5|5330.5|5333.5|5331.5|5331.5|5329.5|236
1739169600000|2025-02-10 06:40:00|||||||||4
1739169900000|2025-02-10 06:45:00|5333.5|5331.5|5333.5|5331.5|5333.5|5331.5|5333.5|5331.5|44
1739170200000|2025-02-10 06:50:00|5334.5|5332.5|5334.5|5332.5|5335.5|5333.5|5334.5|5332.5|307
1739170500000|2025-02-10 06:55:00|5335.5|5333.5|5335|5333|5335.5|5333.5|5333.5|5331.5|260
1739170800000|2025-02-10 07:00:00|5334.75|5333.25|5335.25|5333.75|5337.25|5335.75|5333.25|5331.75|1194
1739171100000|2025-02-10 07:05:00|5336.25|5334.75|5336.25|5334.75|5336.25|5334.75|5335.25|5333.75|849
1739171400000|2025-02-10 07:10:00|5337.25|5335.75|5333.25|5331.75|5337.25|5335.75|5333.25|5331.75|446
1739171700000|2025-02-10 07:15:00|5332.75|5331.25|5333.25|5331.75|5334.25|5332.75|5332.25|5330.75|656
1739172000000|2025-02-10 07:20:00|5332.25|5330.75|5333.25|5331.75|5334.25|5332.75|5331.25|5329.75|958
1739172300000|2025-02-10 07:25:00|5333.75|5332.25|5336.25|5334.75|5337.25|5335.75|5333.75|5332.25|683
1739172600000|2025-02-10 07:30:00|5335.25|5333.75|5334.75|5333.25|5336.25|5334.75|5333.25|5331.75|653
1739172900000|2025-02-10 07:35:00|5334.25|5332.75|5332.25|5330.75|5334.25|5332.75|5332.25|5330.75|727
1739173200000|2025-02-10 07:40:00|5333.25|5331.75|5334.25|5332.75|5334.25|5332.75|5333.25|5331.75|337
1739173500000|2025-02-10 07:45:00|5335.25|5333.75|5339.25|5337.75|5340.25|5338.75|5335.25|5333.75|787
1739173800000|2025-02-10 07:50:00|5338.25|5336.75|5338.25|5336.75|5339.25|5337.75|5337.25|5335.75|891
1739174100000|2025-02-10 07:55:00|5337.25|5335.75|5333.25|5331.75|5340.25|5338.75|5333.25|5331.75|2400
1739174400000|2025-02-10 08:00:00|5334.25|5332.75|5340.25|5338.75|5340.25|5338.75|5333.25|5331.75|5727
1739174700000|2025-02-10 08:05:00|5341.25|5339.75|5345.25|5343.75|5346.25|5344.75|5339.25|5337.75|5413
1739175000000|2025-02-10 08:10:00|5344.25|5342.75|5346.25|5344.75|5347.25|5345.75|5342.25|5340.75|5575
1739175300000|2025-02-10 08:15:00|5347.25|5345.75|5347.25|5345.75|5347.25|5345.75|5345.25|5343.75|3261
1739175600000|2025-02-10 08:20:00|5348.25|5346.75|5351.25|5349.75|5351.25|5349.75|5348.25|5346.75|2712
1739175900000|2025-02-10 08:25:00|5350.25|5348.75|5347.25|5345.75|5351.25|5349.75|5347.25|5345.75|5469
1739176200000|2025-02-10 08:30:00|5346.25|5344.75|5341.25|5339.75|5348.25|5346.75|5341.25|5339.75|3381
1739176500000|2025-02-10 08:35:00|5342.25|5340.75|5343.25|5341.75|5343.25|5341.75|5340.25|5338.75|1838
1739176800000|2025-02-10 08:40:00|5343.4|5341.9|5342.4|5340.9|5345.4|5343.9|5341.4|5339.9|2306
1739177100000|2025-02-10 08:45:00|5341.4|5339.9|5342.4|5340.9|5343.4|5341.9|5340.4|5338.9|1286
1739177400000|2025-02-10 08:50:00|5341.4|5339.9|5340.4|5338.9|5341.4|5339.9|5339.4|5337.9|1337
1739177700000|2025-02-10 08:55:00|5339.9|5338.4|5337.4|5335.9|5340.4|5338.9|5337.4|5335.9|2176
1739178000000|2025-02-10 09:00:00|5338.4|5336.9|5342.4|5340.9|5342.4|5340.9|5337.4|5335.9|1278
1739178300000|2025-02-10 09:05:00|5341.9|5340.4|5342.4|5340.9|5343.4|5341.9|5339.4|5337.9|1280
1739178600000|2025-02-10 09:10:00|5341.4|5339.9|5339.4|5337.9|5341.4|5339.9|5338.4|5336.9|1955
1739178900000|2025-02-10 09:15:00|5338.4|5336.9|5336.4|5334.9|5339.4|5337.9|5336.4|5334.9|1408
1739179200000|2025-02-10 09:20:00|5337.4|5335.9|5337.4|5335.9|5338.4|5336.9|5336.4|5334.9|1806
1739179500000|2025-02-10 09:25:00|5336.4|5334.9|5337.4|5335.9|5339.4|5337.9|5336.4|5334.9|1958
1739179800000|2025-02-10 09:30:00|5337.9|5336.4|5338.4|5336.9|5339.4|5337.9|5337.4|5335.9|1078
1739180100000|2025-02-10 09:35:00|5337.4|5335.9|5339.4|5337.9|5339.4|5337.9|5336.4|5334.9|1500
1739180400000|2025-02-10 09:40:00|5338.4|5336.9|5336.4|5334.9|5338.9|5337.4|5335.4|5333.9|2353
1739180700000|2025-02-10 09:45:00|5335.4|5333.9|5334.4|5332.9|5336.4|5334.9|5334.4|5332.9|1113
1739181000000|2025-02-10 09:50:00|5335.4|5333.9|5334.4|5332.9|5335.4|5333.9|5333.4|5331.9|3642
1739181300000|2025-02-10 09:55:00|5333.4|5331.9|5334.4|5332.9|5335.4|5333.9|5332.4|5330.9|1025
1739181600000|2025-02-10 10:00:00|5333.4|5331.9|5335.4|5333.9|5336.4|5334.9|5333.4|5331.9|1374
1739181900000|2025-02-10 10:05:00|5336.4|5334.9|5338.4|5336.9|5338.4|5336.9|5336.4|5334.9|1309
1739182200000|2025-02-10 10:10:00|5337.4|5335.9|5337.4|5335.9|5337.4|5335.9|5334.4|5332.9|1724
1739182500000|2025-02-10 10:15:00|5338.4|5336.9|5338.4|5336.9|5339.4|5337.9|5337.4|5335.9|612
1739182800000|2025-02-10 10:20:00|5337.4|5335.9|5335.4|5333.9|5338.4|5336.9|5335.4|5333.9|1936
1739183100000|2025-02-10 10:25:00|5334.4|5332.9|5337.4|5335.9|5338.4|5336.9|5334.4|5332.9|2100
1739183400000|2025-02-10 10:30:00|5338.4|5336.9|5340.4|5338.9|5341.4|5339.9|5338.4|5336.9|1898
1739183700000|2025-02-10 10:35:00|5341.4|5339.9|5346.4|5344.9|5346.4|5344.9|5340.4|5338.9|3779
1739184000000|2025-02-10 10:40:00|5347.4|5345.9|5346.4|5344.9|5347.4|5345.9|5345.4|5343.9|2933
1739184300000|2025-02-10 10:45:00|5345.4|5343.9|5343.4|5341.9|5345.4|5343.9|5342.4|5340.9|1728
1739184600000|2025-02-10 10:50:00|5344.4|5342.9|5346.4|5344.9|5346.4|5344.9|5344.4|5342.9|1746
1739184900000|2025-02-10 10:55:00|5345.4|5343.9|5344.4|5342.9|5345.4|5343.9|5344.4|5342.9|985
1739185200000|2025-02-10 11:00:00|5343.4|5341.9|5344.4|5342.9|5345.4|5343.9|5342.4|5340.9|894
1739185500000|2025-02-10 11:05:00|5343.4|5341.9|5346.4|5344.9|5346.4|5344.9|5343.4|5341.9|957
1739185800000|2025-02-10 11:10:00|5347.4|5345.9|5346.4|5344.9|5347.4|5345.9|5345.4|5343.9|1653
1739186100000|2025-02-10 11:15:00|5345.4|5343.9|5344.4|5342.9|5345.4|5343.9|5344.4|5342.9|1079
1739186400000|2025-02-10 11:20:00|5345.4|5343.9|5348.4|5346.9|5348.4|5346.9|5345.4|5343.9|2205
1739186700000|2025-02-10 11:25:00|5347.4|5345.9|5349.4|5347.9|5351.4|5349.9|5347.4|5345.9|3480
1739187000000|2025-02-10 11:30:00|5350.4|5348.9|5347.4|5345.9|5350.4|5348.9|5347.4|5345.9|4605
1739187300000|2025-02-10 11:35:00|5348.4|5346.9|5348.4|5346.9|5348.4|5346.9|5347.4|5345.9|490
1739187600000|2025-02-10 11:40:00|5347.4|5345.9|5346.4|5344.9|5349.4|5347.9|5346.4|5344.9|1036
1739187900000|2025-02-10 11:45:00|5345.4|5343.9|5345.4|5343.9|5346.4|5344.9|5345.4|5343.9|2544
1739188200000|2025-02-10 11:50:00|5346.4|5344.9|5345.4|5343.9|5346.4|5344.9|5345.4|5343.9|1057
1739188500000|2025-02-10 11:55:00|5344.9|5343.4|5346.4|5344.9|5346.4|5344.9|5343.4|5341.9|1325
1739188800000|2025-02-10 12:00:00|5345.4|5343.9|5346.4|5344.9|5348.4|5346.9|5344.4|5342.9|2329
1739189100000|2025-02-10 12:05:00|5347.4|5345.9|5348.4|5346.9|5350.4|5348.9|5347.4|5345.9|1401
1739189400000|2025-02-10 12:10:00|5349.4|5347.9|5346.4|5344.9|5349.4|5347.9|5345.4|5343.9|2197
1739189700000|2025-02-10 12:15:00|5346.9|5345.4|5346.4|5344.9|5347.4|5345.9|5345.4|5343.9|2182
1739190000000|2025-02-10 12:20:00|5347.4|5345.9|5348.4|5346.9|5349.4|5347.9|5347.4|5345.9|1340
1739190300000|2025-02-10 12:25:00|5347.4|5345.9|5349.4|5347.9|5349.4|5347.9|5347.4|5345.9|1793
1739190600000|2025-02-10 12:30:00|5348.9|5347.4|5348.4|5346.9|5349.4|5347.9|5346.4|5344.9|2919
1739190900000|2025-02-10 12:35:00|5347.4|5345.9|5348.4|5346.9|5349.4|5347.9|5347.4|5345.9|3301
1739191200000|2025-02-10 12:40:00|5348.2|5346.7|5349.2|5347.7|5350.2|5348.7|5348.2|5346.7|985
1739191500000|2025-02-10 12:45:00|5349.7|5348.2|5350.2|5348.7|5350.7|5349.2|5349.2|5347.7|1200
1739191800000|2025-02-10 12:50:00|5349.2|5347.7|5350.2|5348.7|5350.2|5348.7|5349.2|5347.7|956
1739192100000|2025-02-10 12:55:00|5349.2|5347.7|5350.2|5348.7|5350.2|5348.7|5349.2|5347.7|2162
1739192400000|2025-02-10 13:00:00|5349.7|5348.2|5349.2|5347.7|5351.2|5349.7|5349.2|5347.7|1142
1739192700000|2025-02-10 13:05:00|5350.2|5348.7|5349.2|5347.7|5350.7|5349.2|5349.2|5347.7|1049
1739193000000|2025-02-10 13:10:00|5350.2|5348.7|5352.2|5350.7|5352.2|5350.7|5349.2|5347.7|1886
1739193300000|2025-02-10 13:15:00|5351.2|5349.7|5349.2|5347.7|5352.2|5350.7|5349.2|5347.7|2058
1739193600000|2025-02-10 13:20:00|5350.2|5348.7|5350.2|5348.7|5350.2|5348.7|5349.2|5347.7|885
1739193900000|2025-02-10 13:25:00|5351.2|5349.7|5353.2|5351.7|5354.2|5352.7|5351.2|5349.7|3353
1739194200000|2025-02-10 13:30:00|5354.2|5352.7|5356.2|5354.7|5356.2|5354.7|5353.2|5351.7|2270
1739194500000|2025-02-10 13:35:00|5357.2|5355.7|5354.2|5352.7|5357.2|5355.7|5353.2|5351.7|2604
1739194800000|2025-02-10 13:40:00|5355.2|5353.7|5355.2|5353.7|5355.2|5353.7|5354.2|5352.7|3750
1739195100000|2025-02-10 13:45:00|5356.2|5354.7|5356.2|5354.7|5356.2|5354.7|5355.2|5353.7|6033
1739195400000|2025-02-10 13:50:00|5355.2|5353.7|5356.2|5354.7|5356.2|5354.7|5355.2|5353.7|1628
1739195700000|2025-02-10 13:55:00|5355.2|5353.7|5354.2|5352.7|5356.2|5354.7|5354.2|5352.7|4891
1739196000000|2025-02-10 14:00:00|5354.7|5353.2|5352.2|5350.7|5355.2|5353.7|5352.2|5350.7|3259
1739196300000|2025-02-10 14:05:00|5352.7|5351.2|5350.2|5348.7|5353.2|5351.7|5349.2|5347.7|2876
1739196600000|2025-02-10 14:10:00|5349.2|5347.7|5350.2|5348.7|5351.2|5349.7|5348.2|5346.7|6494
1739196900000|2025-02-10 14:15:00|5349.2|5347.7|5347.2|5345.7|5349.7|5348.2|5346.2|5344.7|2928
1739197200000|2025-02-10 14:20:00|5346.2|5344.7|5347.2|5345.7|5347.2|5345.7|5346.2|5344.7|4093
1739197500000|2025-02-10 14:25:00|5346.2|5344.7|5345.2|5343.7|5346.2|5344.7|5344.2|5342.7|3533
1739197800000|2025-02-10 14:30:00|5344.2|5342.7|5348.2|5346.7|5349.2|5347.7|5344.2|5342.7|6881
1739198100000|2025-02-10 14:35:00|5347.2|5345.7|5346.2|5344.7|5348.2|5346.7|5344.2|5342.7|3304
1739198400000|2025-02-10 14:40:00|5345.2|5343.7|5346.2|5344.7|5346.2|5344.7|5342.2|5340.7|4590
1739198700000|2025-02-10 14:45:00|5347.2|5345.7|5347.2|5345.7|5349.2|5347.7|5346.2|5344.7|1586
1739199000000|2025-02-10 14:50:00|5348.2|5346.7|5351.2|5349.7|5351.2|5349.7|5347.2|5345.7|1464
1739199300000|2025-02-10 14:55:00|5352.2|5350.7|5353.2|5351.7|5353.2|5351.7|5351.2|5349.7|1605
1739199600000|2025-02-10 15:00:00|5354.2|5352.7|5356.2|5354.7|5356.2|5354.7|5353.2|5351.7|5061
1739199900000|2025-02-10 15:05:00|5357.2|5355.7|5355.2|5353.7|5357.2|5355.7|5355.2|5353.7|3675
1739200200000|2025-02-10 15:10:00|5355.24|5353.74|5353.24|5351.74|5356.24|5354.74|5352.24|5350.74|4561
1739200500000|2025-02-10 15:15:00|5352.24|5350.74|5354.24|5352.74|5354.24|5352.74|5351.24|5349.74|7040
1739200800000|2025-02-10 15:20:00|5353.24|5351.74|5353.24|5351.74|5354.24|5352.74|5352.24|5350.74|1343
1739201100000|2025-02-10 15:25:00|5352.24|5350.74|5355.24|5353.74|5355.24|5353.74|5352.24|5350.74|2259
1739201400000|2025-02-10 15:30:00|5356.24|5354.74|5355.24|5353.74|5356.24|5354.74|5354.24|5352.74|5951
1739201700000|2025-02-10 15:35:00|5356.24|5354.74|5354.24|5352.74|5356.24|5354.74|5353.24|5351.74|1777
1739202000000|2025-02-10 15:40:00|5353.24|5351.74|5355.24|5353.74|5355.24|5353.74|5353.24|5351.74|3306
1739202300000|2025-02-10 15:45:00|5356.24|5354.74|5357.24|5355.74|5358.24|5356.74|5356.24|5354.74|3876
1739202600000|2025-02-10 15:50:00|5358.24|5356.74|5357.24|5355.74|5358.24|5356.74|5356.24|5354.74|1939
1739202900000|2025-02-10 15:55:00|5356.24|5354.74|5355.24|5353.74|5357.24|5355.74|5354.24|5352.74|2341
1739203200000|2025-02-10 16:00:00|5356.24|5354.74|5360.24|5358.74|5361.24|5359.74|5356.24|5354.74|11215
1739203500000|2025-02-10 16:05:00|5358.24|5356.74|5363.24|5361.74|5363.24|5361.74|5358.24|5356.74|13832
1739203800000|2025-02-10 16:10:00|5364.24|5362.74|5361.24|5359.74|5366.24|5364.74|5361.24|5359.74|10810
1739204100000|2025-02-10 16:15:00|5360.24|5358.74|5359.24|5357.74|5360.24|5358.74|5358.24|5356.74|11475
1739204400000|2025-02-10 16:20:00|5359.74|5358.24|5364.24|5362.74|5364.24|5362.74|5359.24|5357.74|16131
1739204700000|2025-02-10 16:25:00|5363.24|5361.74|5364.24|5362.74|5366.24|5364.74|5362.24|5360.74|33624
1739205000000|2025-02-10 16:30:00|5363.24|5361.74|5359.24|5357.74|5363.24|5361.74|5359.24|5357.74|31190
1739205300000|2025-02-10 16:35:00|5360.24|5358.74|5361.24|5359.74|5362.24|5360.74|5360.24|5358.74|17427
1739205600000|2025-02-10 16:40:00|5362.24|5360.74|5362.24|5360.74|5363.24|5361.74|5361.24|5359.74|4623
1739205900000|2025-02-10 16:45:00|5363.24|5361.74|5361.24|5359.74|5363.24|5361.74|5361.24|5359.74|5802
1739206200000|2025-02-10 16:50:00|5362.24|5360.74|5362.24|5360.74|5363.24|5361.74|5361.24|5359.74|2682
1739206500000|2025-02-10 16:55:00|5361.24|5359.74|5361.24|5359.74|5362.24|5360.74|5360.24|5358.74|6821
1739206800000|2025-02-10 17:00:00|5360.24|5358.74|5361.24|5359.74|5361.24|5359.74|5360.24|5358.74|827
1739207100000|2025-02-10 17:05:00|5360.24|5358.74|5361.24|5359.74|5361.24|5359.74|5360.24|5358.74|2124
1739207400000|2025-02-10 17:10:00|5360.24|5358.74|5361.24|5359.74|5361.24|5359.74|5359.24|5357.74|1143
1739207700000|2025-02-10 17:15:00|5360.24|5358.74|5361.24|5359.74|5362.24|5360.74|5360.24|5358.74|1703
1739208000000|2025-02-10 17:20:00|5360.24|5358.74|5362.24|5360.74|5362.24|5360.74|5360.24|5358.74|1323
1739208300000|2025-02-10 17:25:00|5361.24|5359.74|5361.24|5359.74|5361.24|5359.74|5360.24|5358.74|1436
1739208600000|2025-02-10 17:30:00|5361.74|5360.24|5362.24|5360.74|5362.24|5360.74|5361.24|5359.74|771
1739208900000|2025-02-10 17:35:00|5363.24|5361.74|5364.24|5362.74|5364.24|5362.74|5362.24|5360.74|458
1739209200000|2025-02-10 17:40:00|5365.24|5363.74|5364.24|5362.74|5365.24|5363.74|5364.24|5362.74|192
1739209500000|2025-02-10 17:45:00|||||||||222
1739209800000|2025-02-10 17:50:00|5365.24|5363.74|5366.24|5364.74|5367.24|5365.74|5365.24|5363.74|1806
1739210100000|2025-02-10 17:55:00|5367.24|5365.74|5367.24|5365.74|5367.24|5365.74|5367.24|5365.74|363
1739210400000|2025-02-10 18:00:00|5366.74|5365.24|5368.24|5366.74|5368.24|5366.74|5366.24|5364.74|485
1739210700000|2025-02-10 18:05:00|5367.24|5365.74|5366.24|5364.74|5367.24|5365.74|5366.24|5364.74|334
1739211000000|2025-02-10 18:10:00|5367.24|5365.74|5367.24|5365.74|5367.24|5365.74|5366.24|5364.74|639
1739211300000|2025-02-10 18:15:00|5368.24|5366.74|5367.24|5365.74|5368.24|5366.74|5366.24|5364.74|709
1739211600000|2025-02-10 18:20:00|5368.24|5366.74|5366.24|5364.74|5368.24|5366.74|5366.24|5364.74|579
1739211900000|2025-02-10 18:25:00|5367.24|5365.74|5365.24|5363.74|5367.24|5365.74|5365.24|5363.74|576
1739212200000|2025-02-10 18:30:00|5366.24|5364.74|5365.24|5363.74|5366.24|5364.74|5365.24|5363.74|333
1739212500000|2025-02-10 18:35:00|5366.24|5364.74|5366.24|5364.74|5366.24|5364.74|5365.24|5363.74|110
1739212800000|2025-02-10 18:40:00|5367.24|5365.74|5366.24|5364.74|5367.24|5365.74|5366.24|5364.74|377
1739213100000|2025-02-10 18:45:00|5367.24|5365.74|5367.24|5365.74|5367.24|5365.74|5366.24|5364.74|409
1739213400000|2025-02-10 18:50:00|5368.24|5366.74|5368.24|5366.74|5368.24|5366.74|5367.24|5365.74|254
1739213700000|2025-02-10 18:55:00|5367.24|5365.74|5367.24|5365.74|5367.24|5365.74|5367.24|5365.74|138
1739214000000|2025-02-10 19:00:00|5366.24|5364.74|5367.24|5365.74|5367.24|5365.74|5365.24|5363.74|453
1739214300000|2025-02-10 19:05:00|5366.74|5365.24|5367.24|5365.74|5367.24|5365.74|5366.24|5364.74|243
1739214600000|2025-02-10 19:10:00|5368.24|5366.74|5368.24|5366.74|5368.24|5366.74|5367.24|5365.74|547
1739214900000|2025-02-10 19:15:00|5367.24|5365.74|5367.24|5365.74|5367.24|5365.74|5367.24|5365.74|182
1739215200000|2025-02-10 19:20:00|5368.24|5366.74|5368.24|5366.74|5369.24|5367.74|5368.24|5366.74|267
1739215500000|2025-02-10 19:25:00|5367.24|5365.74|5367.24|5365.74|5368.24|5366.74|5366.24|5364.74|627
1739215800000|2025-02-10 19:30:00|5368.24|5366.74|5368.24|5366.74|5368.24|5366.74|5367.24|5365.74|862
1739216100000|2025-02-10 19:35:00|5367.24|5365.74|5367.24|5365.74|5368.24|5366.74|5367.24|5365.74|376
1739216400000|2025-02-10 19:40:00|5368.24|5366.74|5367.24|5365.74|5368.24|5366.74|5367.24|5365.74|212
1739216700000|2025-02-10 19:45:00|5366.24|5364.74|5367.24|5365.74|5367.24|5365.74|5366.24|5364.74|551
1739217000000|2025-02-10 19:50:00|5366.24|5364.74|5367.24|5365.74|5368.24|5366.74|5366.24|5364.74|438
1739217300000|2025-02-10 19:55:00|5368.24|5366.74|5367.24|5365.74|5368.24|5366.74|5367.24|5365.74|417
1739217600000|2025-02-10 20:00:00|5366.24|5364.74|5367.24|5365.74|5367.24|5365.74|5366.24|5364.74|368
1739217900000|2025-02-10 20:05:00|||||||||206
1739218200000|2025-02-10 20:10:00|5368.24|5366.74|5368.24|5366.74|5368.24|5366.74|5368.24|5366.74|322
1739218500000|2025-02-10 20:15:00|||||||||373
1739218800000|2025-02-10 20:20:00|5367.74|5366.24|5368.24|5366.74|5368.24|5366.74|5367.24|5365.74|420
1739219100000|2025-02-10 20:25:00|||||||||295
1739219400000|2025-02-10 20:30:00|5367.24|5365.74|5368.24|5366.74|5368.24|5366.74|5367.24|5365.74|724
1739219700000|2025-02-10 20:35:00|5367.24|5365.74|5367.24|5365.74|5367.24|5365.74|5366.24|5364.74|824
1739220000000|2025-02-10 20:40:00|5368.24|5366.74|5369.24|5367.74|5369.24|5367.74|5367.24|5365.74|703
1739220300000|2025-02-10 20:45:00|5368.24|5366.74|5368.24|5366.74|5368.24|5366.74|5368.24|5366.74|474
1739220600000|2025-02-10 20:50:00|5369.24|5367.74|5368.24|5366.74|5369.24|5367.74|5366.24|5364.74|1724
1739220900000|2025-02-10 20:55:00|5369.24|5367.74|5369.24|5367.74|5370.24|5368.74|5367.24|5365.74|2009
1739221200000|2025-02-10 21:00:00|5369.29|5366.29|5367.09|5364.09|5369.29|5366.29|5365.99|5362.99|37
1739221500000|2025-02-10 21:05:00|5367.39|5364.39|5365.99|5362.99|5367.39|5364.39|5365.59|5362.59|0
1739221800000|2025-02-10 21:10:00|5366.19|5363.19|5365.39|5362.39|5366.19|5363.19|5364.69|5361.69|0
1739222100000|2025-02-10 21:15:00|5365.59|5362.59|5366.19|5363.19|5366.19|5363.19|5364.89|5361.89|0
1739222400000|2025-02-10 21:20:00|5365.99|5362.99|5366.89|5363.89|5367.79|5364.79|5365.99|5362.99|0
1739222700000|2025-02-10 21:25:00|5366.79|5363.79|5367.59|5364.59|5367.59|5364.59|5366.49|5363.49|0
1739223000000|2025-02-10 21:30:00|5367.79|5364.79|5367.59|5364.59|5367.79|5364.79|5367.09|5364.09|0
1739223300000|2025-02-10 21:35:00|5367.79|5364.79|5368.19|5365.19|5368.19|5365.19|5367.39|5364.39|0
1739223600000|2025-02-10 21:40:00|5367.99|5364.99|5368.49|5365.49|5368.69|5365.69|5367.99|5364.99|0
1739223900000|2025-02-10 21:45:00|5368.19|5365.19|5368.49|5365.49|5368.69|5365.69|5367.99|5364.99|0
1739224200000|2025-02-10 21:50:00|5368.59|5365.59|5368.49|5365.49|5368.69|5365.69|5368.19|5365.19|0
1739224500000|2025-02-10 21:55:00|5368.19|5365.19|5368.49|5365.49|5368.59|5365.59|5367.99|5364.99|0
1739225100000|2025-02-10 22:05:00|5368.39|5365.39|5368.39|5365.39|5368.39|5365.39|5368.39|5365.39|0
1739225700000|2025-02-10 22:15:00|5368.29|5365.29|5369|5366|5369|5366|5368.29|5365.29|0
1739226000000|2025-02-10 22:20:00|5368.9|5365.9|5369|5366|5369|5366|5368.8|5365.8|0
1739226300000|2025-02-10 22:25:00|5369.2|5366.2|5369.2|5366.2|5369.2|5366.2|5369.2|5366.2|0
1739226600000|2025-02-10 22:30:00|5369.1|5366.1|5368.9|5365.9|5369.2|5366.2|5368.9|5365.9|0
1739226900000|2025-02-10 22:35:00|5368.8|5365.8|5369.1|5366.1|5369.1|5366.1|5368.8|5365.8|0
1739227200000|2025-02-10 22:40:00|5368.7|5365.7|5368.4|5365.4|5368.7|5365.7|5368|5365|0
1739227500000|2025-02-10 22:45:00|5368.1|5365.1|5367.9|5364.9|5368.1|5365.1|5367.1|5364.1|0
1739227800000|2025-02-10 22:50:00|5368|5365|5367.8|5364.8|5368.1|5365.1|5367.8|5364.8|0
1739228100000|2025-02-10 22:55:00|5367.9|5364.9|5367.8|5364.8|5368.3|5365.3|5367.7|5364.7|0
1739228400000|2025-02-10 23:00:00|5367.2|5364.2|5363.2|5360.2|5367.2|5364.2|5362.9|5359.9|0
1739228700000|2025-02-10 23:05:00|5363.1|5360.1|5362.2|5359.2|5363.8|5360.8|5360.9|5357.9|0
1739229000000|2025-02-10 23:10:00|5362|5359|5361.3|5358.3|5362.7|5359.7|5359.4|5356.4|0
1739229300000|2025-02-10 23:15:00|5361.8|5358.8|5359.4|5356.4|5361.8|5358.8|5359.1|5356.1|0
1739229600000|2025-02-10 23:20:00|5359.6|5356.6|5358.9|5355.9|5360|5357|5358.9|5355.9|0
1739229900000|2025-02-10 23:25:00|5358|5355|5357.6|5354.6|5358|5355|5355.2|5352.2|0
1739230200000|2025-02-10 23:30:00|5357.7|5354.7|5358.5|5355.5|5358.9|5355.9|5357.6|5354.6|0
1739230500000|2025-02-10 23:35:00|5358.1|5355.1|5359.6|5356.6|5359.8|5356.8|5358.1|5355.1|0
1739230800000|2025-02-10 23:40:00|5359.4|5356.4|5358|5355|5359.4|5356.4|5357.6|5354.6|0
1739231100000|2025-02-10 23:45:00|5358.5|5355.5|5358.3|5355.3|5359.1|5356.1|5357.8|5354.8|0
1739231400000|2025-02-10 23:50:00|5358|5355|5359.4|5356.4|5359.4|5356.4|5357.8|5354.8|0
1739231700000|2025-02-10 23:55:00|5359.1|5356.1|5359.6|5356.6|5360.2|5357.2|5359.1|5356.1|0
1739232000000|2025-02-11 00:00:00|5359.8|5356.8|5358.5|5355.5|5359.8|5356.8|5358.3|5355.3|0
1739232300000|2025-02-11 00:05:00|5358.4|5355.4|5357.6|5354.6|5359.2|5356.2|5357.4|5354.4|0
1739232600000|2025-02-11 00:10:00|5357.8|5354.8|5356.6|5353.6|5358.5|5355.5|5356.6|5353.6|0
1739232900000|2025-02-11 00:15:00|5356.9|5353.9|5361.9|5359.9|5361.9|5359.9|5356.8|5353.8|455
1739233200000|2025-02-11 00:20:00|5362.4|5360.4|5363.9|5361.9|5363.9|5361.9|5362.4|5360.4|46
1739233500000|2025-02-11 00:25:00|5364.9|5362.9|5366.4|5364.4|5366.9|5364.9|5364.4|5362.4|37
1739233800000|2025-02-11 00:30:00|5366.9|5364.9|5367.4|5365.4|5367.4|5365.4|5366.4|5364.4|13
1739234100000|2025-02-11 00:35:00|5366.9|5364.9|5367.4|5365.4|5367.4|5365.4|5366.9|5364.9|53
1739234700000|2025-02-11 00:45:00|5366.9|5364.9|5367.4|5365.4|5367.4|5365.4|5366.9|5364.9|5
1739235000000|2025-02-11 00:50:00|5367.9|5365.9|5365.9|5363.9|5367.9|5365.9|5364.9|5362.9|59
1739235300000|2025-02-11 00:55:00|5365.4|5363.4|5366.4|5364.4|5366.4|5364.4|5365.4|5363.4|17
1739235600000|2025-02-11 01:00:00|5365.9|5363.9|5366.9|5364.9|5366.9|5364.9|5365.4|5363.4|25
1739235900000|2025-02-11 01:05:00|5366.4|5364.4|5366.9|5364.9|5366.9|5364.9|5365.9|5363.9|37
1739236200000|2025-02-11 01:10:00|5366.4|5364.4|5365.9|5363.9|5366.9|5364.9|5365.9|5363.9|18
1739236500000|2025-02-11 01:15:00|5366.4|5364.4|5366.9|5364.9|5367.4|5365.4|5365.9|5363.9|51
1739236800000|2025-02-11 01:20:00|5367.4|5365.4|5366.4|5364.4|5367.4|5365.4|5365.9|5363.9|59
1739237100000|2025-02-11 01:25:00|5366.9|5364.9|5365.9|5363.9|5366.9|5364.9|5364.9|5362.9|56
1739237400000|2025-02-11 01:30:00|5366.9|5364.9|5364.9|5362.9|5366.9|5364.9|5364.9|5362.9|78
1739237700000|2025-02-11 01:35:00|5363.9|5361.9|5365.9|5363.9|5365.9|5363.9|5363.9|5361.9|103
1739238000000|2025-02-11 01:40:00|5364.9|5362.9|5364.9|5362.9|5365.9|5363.9|5364.9|5362.9|63
1739238300000|2025-02-11 01:45:00|5365.4|5363.4|5365.9|5363.9|5365.9|5363.9|5364.9|5362.9|29
1739238600000|2025-02-11 01:50:00|5364.9|5362.9|5365.9|5363.9|5366.9|5364.9|5364.9|5362.9|22
1739238900000|2025-02-11 01:55:00|5366.4|5364.4|5365.9|5363.9|5366.4|5364.4|5365.9|5363.9|5
1739239200000|2025-02-11 02:00:00|5364.9|5362.9|5364.9|5362.9|5365.9|5363.9|5363.9|5361.9|55
1739239500000|2025-02-11 02:05:00|5364.4|5362.4|5363.9|5361.9|5364.9|5362.9|5362.9|5360.9|58
1739239800000|2025-02-11 02:10:00|5362.9|5360.9|5362.9|5360.9|5363.9|5361.9|5362.4|5360.4|8
1739240100000|2025-02-11 02:15:00|5361.9|5359.9|5361.9|5359.9|5362.9|5360.9|5360.9|5358.9|110
1739240400000|2025-02-11 02:20:00|5361.4|5359.4|5360.9|5358.9|5361.9|5359.9|5360.9|5358.9|10
1739240700000|2025-02-11 02:25:00|5361.4|5359.4|5360.9|5358.9|5361.4|5359.4|5360.9|5358.9|47
1739241000000|2025-02-11 02:30:00|5359.9|5357.9|5358.9|5356.9|5360.9|5358.9|5358.9|5356.9|31
1739241300000|2025-02-11 02:35:00|5359.4|5357.4|5359.9|5357.9|5359.9|5357.9|5358.9|5356.9|38
1739241600000|2025-02-11 02:40:00|5358.9|5356.9|5359.9|5357.9|5359.9|5357.9|5358.9|5356.9|49
1739241900000|2025-02-11 02:45:00|||||||||27
1739242200000|2025-02-11 02:50:00|5360.4|5358.4|5359.9|5357.9|5360.9|5358.9|5359.9|5357.9|33
1739242500000|2025-02-11 02:55:00|5359.4|5357.4|5359.9|5357.9|5359.9|5357.9|5358.9|5356.9|28
1739242800000|2025-02-11 03:00:00|||||||||9
1739243100000|2025-02-11 03:05:00|||||||||3
1739243400000|2025-02-11 03:10:00|5358.9|5356.9|5359.9|5357.9|5359.9|5357.9|5358.9|5356.9|100
1739243700000|2025-02-11 03:15:00|||||||||44
1739244000000|2025-02-11 03:20:00|5360.9|5358.9|5361.9|5359.9|5361.9|5359.9|5360.9|5358.9|51
1739244300000|2025-02-11 03:25:00|5362.9|5360.9|5362.9|5360.9|5362.9|5360.9|5362.9|5360.9|23
1739244600000|2025-02-11 03:30:00|5363.4|5361.4|5363.9|5361.9|5365.9|5363.9|5363.4|5361.4|210
1739244900000|2025-02-11 03:35:00|5364.9|5362.9|5364.9|5362.9|5365.9|5363.9|5364.9|5362.9|146
1739245200000|2025-02-11 03:40:00|5364.4|5362.4|5363.4|5361.4|5364.4|5362.4|5362.9|5360.9|45
1739245500000|2025-02-11 03:45:00|5363.9|5361.9|5364.4|5362.4|5364.9|5362.9|5363.9|5361.9|13
1739245800000|2025-02-11 03:50:00|5364.9|5362.9|5362.9|5360.9|5365.4|5363.4|5362.9|5360.9|100
1739246100000|2025-02-11 03:55:00|5363.4|5361.4|5363.9|5361.9|5363.9|5361.9|5362.9|5360.9|68
1739246400000|2025-02-11 04:00:00|5363.4|5361.4|5363.9|5361.9|5363.9|5361.9|5362.9|5360.9|86
1739246700000|2025-02-11 04:05:00|5363.4|5361.4|5363.9|5361.9|5363.9|5361.9|5362.9|5360.9|130
1739247000000|2025-02-11 04:10:00|||||||||1
1739247300000|2025-02-11 04:15:00|5363.4|5361.4|5363.9|5361.9|5363.9|5361.9|5362.9|5360.9|53
1739247600000|2025-02-11 04:20:00|5363.4|5361.4|5363.9|5361.9|5363.9|5361.9|5362.9|5360.9|28
1739247900000|2025-02-11 04:25:00|5362.9|5360.9|5362.9|5360.9|5363.9|5361.9|5362.9|5360.9|15
1739248200000|2025-02-11 04:30:00|5363.4|5361.4|5363.9|5361.9|5363.9|5361.9|5363.4|5361.4|44
1739248500000|2025-02-11 04:35:00|5363.4|5361.4|5362.9|5360.9|5363.9|5361.9|5362.9|5360.9|5
1739249100000|2025-02-11 04:45:00|5362.4|5360.4|5362.9|5360.9|5362.9|5360.9|5362.4|5360.4|4
1739249400000|2025-02-11 04:50:00|||||||||1
1739249700000|2025-02-11 04:55:00|5363.4|5361.4|5362.9|5360.9|5363.4|5361.4|5362.9|5360.9|33
1739250000000|2025-02-11 05:00:00|5363.4|5361.4|5363.9|5361.9|5363.9|5361.9|5363.4|5361.4|26
1739250300000|2025-02-11 05:05:00|||||||||62
1739250600000|2025-02-11 05:10:00|5362.9|5360.9|5362.9|5360.9|5362.9|5360.9|5362.9|5360.9|27
1739250900000|2025-02-11 05:15:00|||||||||54
1739251200000|2025-02-11 05:20:00|5362.4|5360.4|5362.9|5360.9|5362.9|5360.9|5361.9|5359.9|21
1739251500000|2025-02-11 05:25:00|||||||||4
1739251800000|2025-02-11 05:30:00|5363.4|5361.4|5363.9|5361.9|5363.9|5361.9|5363.4|5361.4|18
1739252100000|2025-02-11 05:35:00|||||||||7
1739252400000|2025-02-11 05:40:00|5364.4|5362.4|5364.9|5362.9|5365.9|5363.9|5364.4|5362.4|256
1739252700000|2025-02-11 05:45:00|5363.9|5361.9|5364.9|5362.9|5364.9|5362.9|5363.9|5361.9|21
1739253000000|2025-02-11 05:50:00|5365.4|5363.4|5364.9|5362.9|5365.4|5363.4|5364.9|5362.9|14
1739253300000|2025-02-11 05:55:00|||||||||5
1739253600000|2025-02-11 06:00:00|5364.4|5362.4|5366.9|5364.9|5366.9|5364.9|5364.4|5362.4|158
1739253900000|2025-02-11 06:05:00|5367.9|5365.9|5366.9|5364.9|5367.9|5365.9|5366.9|5364.9|192
1739254200000|2025-02-11 06:10:00|5366.4|5364.4|5365.9|5363.9|5366.4|5364.4|5365.4|5363.4|30
1739254500000|2025-02-11 06:15:00|5364.9|5362.9|5363.9|5361.9|5364.9|5362.9|5363.9|5361.9|47
1739254800000|2025-02-11 06:20:00|5364.4|5362.4|5365.9|5363.9|5365.9|5363.9|5363.9|5361.9|27
1739255100000|2025-02-11 06:25:00|5366.4|5364.4|5365.9|5363.9|5366.4|5364.4|5365.9|5363.9|77
1739255400000|2025-02-11 06:30:00|5364.9|5362.9|5362.9|5360.9|5364.9|5362.9|5362.9|5360.9|62
1739255700000|2025-02-11 06:35:00|5363.9|5361.9|5363.9|5361.9|5363.9|5361.9|5363.9|5361.9|41
1739256000000|2025-02-11 06:40:00|5364.9|5362.9|5364.9|5362.9|5364.9|5362.9|5364.9|5362.9|43
1739256300000|2025-02-11 06:45:00|5363.9|5361.9|5362.9|5360.9|5363.9|5361.9|5361.9|5359.9|250
1739256600000|2025-02-11 06:50:00|5361.9|5359.9|5361.9|5359.9|5362.4|5360.4|5361.9|5359.9|115
1739256900000|2025-02-11 06:55:00|5362.4|5360.4|5361.9|5359.9|5362.9|5360.9|5361.9|5359.9|155
1739257200000|2025-02-11 07:00:00|5361.65|5360.15|5361.65|5360.15|5362.65|5361.15|5360.65|5359.15|405
1739257500000|2025-02-11 07:05:00|5360.65|5359.15|5358.65|5357.15|5360.65|5359.15|5358.65|5357.15|820
1739257800000|2025-02-11 07:10:00|5359.65|5358.15|5360.65|5359.15|5360.65|5359.15|5359.65|5358.15|336
1739258100000|2025-02-11 07:15:00|5361.65|5360.15|5359.65|5358.15|5361.65|5360.15|5359.65|5358.15|453
1739258400000|2025-02-11 07:20:00|5360.65|5359.15|5360.65|5359.15|5360.65|5359.15|5359.65|5358.15|102
1739258700000|2025-02-11 07:25:00|5361.65|5360.15|5361.65|5360.15|5361.65|5360.15|5360.65|5359.15|133
1739259000000|2025-02-11 07:30:00|5360.65|5359.15|5358.65|5357.15|5360.65|5359.15|5358.65|5357.15|808
1739259300000|2025-02-11 07:35:00|5358.15|5356.65|5357.65|5356.15|5358.65|5357.15|5355.65|5354.15|832
1739259600000|2025-02-11 07:40:00|5358.15|5356.65|5360.65|5359.15|5360.65|5359.15|5357.65|5356.15|329
1739259900000|2025-02-11 07:45:00|5359.65|5358.15|5362.65|5361.15|5362.65|5361.15|5359.65|5358.15|514
1739260200000|2025-02-11 07:50:00|5361.65|5360.15|5361.65|5360.15|5362.65|5361.15|5361.65|5360.15|708
1739260500000|2025-02-11 07:55:00|5362.65|5361.15|5357.65|5356.15|5362.65|5361.15|5357.65|5356.15|1495
1739260800000|2025-02-11 08:00:00|5357.15|5355.65|5360.65|5359.15|5363.65|5362.15|5357.15|5355.65|6998
1739261100000|2025-02-11 08:05:00|5361.65|5360.15|5363.65|5362.15|5363.65|5362.15|5359.65|5358.15|2639
1739261400000|2025-02-11 08:10:00|5364.65|5363.15|5366.65|5365.15|5367.65|5366.15|5362.65|5361.15|3787
1739261700000|2025-02-11 08:15:00|5365.65|5364.15|5366.65|5365.15|5372.65|5371.15|5364.65|5363.15|7506
1739262000000|2025-02-11 08:20:00|5365.65|5364.15|5364.65|5363.15|5365.65|5364.15|5362.65|5361.15|2021
1739262300000|2025-02-11 08:25:00|5363.65|5362.15|5362.65|5361.15|5364.65|5363.15|5358.65|5357.15|2935
1739262600000|2025-02-11 08:30:00|5361.65|5360.15|5359.65|5358.15|5362.65|5361.15|5359.65|5358.15|2475
1739262900000|2025-02-11 08:35:00|5360.65|5359.15|5367.65|5366.15|5367.65|5366.15|5360.65|5359.15|3199
1739263200000|2025-02-11 08:40:00|5367.7|5366.2|5367.7|5366.2|5370.7|5369.2|5367.7|5366.2|2020
1739263500000|2025-02-11 08:45:00|5368.7|5367.2|5366.7|5365.2|5369.7|5368.2|5366.7|5365.2|3191
1739263800000|2025-02-11 08:50:00|5367.7|5366.2|5369.7|5368.2|5370.7|5369.2|5367.7|5366.2|2321
1739264100000|2025-02-11 08:55:00|5368.7|5367.2|5365.7|5364.2|5370.7|5369.2|5364.7|5363.2|2107
1739264400000|2025-02-11 09:00:00|5366.7|5365.2|5367.7|5366.2|5368.7|5367.2|5365.7|5364.2|4361
1739264700000|2025-02-11 09:05:00|5368.7|5367.2|5369.7|5368.2|5369.7|5368.2|5366.7|5365.2|1293
1739265000000|2025-02-11 09:10:00|5370.7|5369.2|5365.7|5364.2|5370.7|5369.2|5365.7|5364.2|1277
1739265300000|2025-02-11 09:15:00|5366.7|5365.2|5362.7|5361.2|5366.7|5365.2|5362.7|5361.2|5943
1739265600000|2025-02-11 09:20:00|5362.2|5360.7|5358.7|5357.2|5362.2|5360.7|5357.7|5356.2|1988
1739265900000|2025-02-11 09:25:00|5358.2|5356.7|5358.7|5357.2|5358.7|5357.2|5355.7|5354.2|3170
1739266200000|2025-02-11 09:30:00|5359.7|5358.2|5356.7|5355.2|5360.7|5359.2|5356.7|5355.2|3051
1739266500000|2025-02-11 09:35:00|5357.7|5356.2|5360.7|5359.2|5360.7|5359.2|5356.7|5355.2|1496
1739266800000|2025-02-11 09:40:00|5359.7|5358.2|5361.7|5360.2|5361.7|5360.2|5359.7|5358.2|986
1739267100000|2025-02-11 09:45:00|5360.7|5359.2|5360.7|5359.2|5361.7|5360.2|5359.7|5358.2|3277
1739267400000|2025-02-11 09:50:00|5359.7|5358.2|5359.7|5358.2|5360.7|5359.2|5358.7|5357.2|787
1739267700000|2025-02-11 09:55:00|5360.7|5359.2|5360.7|5359.2|5361.7|5360.2|5360.7|5359.2|1355
1739268000000|2025-02-11 10:00:00|5360.2|5358.7|5361.7|5360.2|5362.7|5361.2|5359.7|5358.2|1509
1739268300000|2025-02-11 10:05:00|5361.2|5359.7|5360.7|5359.2|5362.7|5361.2|5360.7|5359.2|1976
1739268600000|2025-02-11 10:10:00|5361.7|5360.2|5361.7|5360.2|5362.7|5361.2|5359.7|5358.2|929
1739268900000|2025-02-11 10:15:00|5362.2|5360.7|5364.7|5363.2|5364.7|5363.2|5361.7|5360.2|1277
1739269200000|2025-02-11 10:20:00|5363.7|5362.2|5361.7|5360.2|5363.7|5362.2|5361.7|5360.2|2076
1739269500000|2025-02-11 10:25:00|5362.7|5361.2|5363.7|5362.2|5364.7|5363.2|5362.7|5361.2|3506
1739269800000|2025-02-11 10:30:00|5364.7|5363.2|5364.7|5363.2|5365.7|5364.2|5362.7|5361.2|2024
1739270100000|2025-02-11 10:35:00|5363.7|5362.2|5362.7|5361.2|5363.7|5362.2|5361.7|5360.2|1752
1739270400000|2025-02-11 10:40:00|5361.7|5360.2|5363.7|5362.2|5363.7|5362.2|5361.7|5360.2|1280
1739270700000|2025-02-11 10:45:00|5363.2|5361.7|5362.7|5361.2|5363.7|5362.2|5362.7|5361.2|595
1739271000000|2025-02-11 10:50:00|5361.7|5360.2|5362.7|5361.2|5362.7|5361.2|5361.7|5360.2|588
1739271300000|2025-02-11 10:55:00|5361.7|5360.2|5362.7|5361.2|5363.7|5362.2|5361.7|5360.2|4714
1739271600000|2025-02-11 11:00:00|5363.7|5362.2|5364.7|5363.2|5364.7|5363.2|5361.7|5360.2|1265
1739271900000|2025-02-11 11:05:00|5365.7|5364.2|5364.7|5363.2|5365.7|5364.2|5364.7|5363.2|1448
1739272200000|2025-02-11 11:10:00|5365.7|5364.2|5366.7|5365.2|5366.7|5365.2|5365.2|5363.7|2866
1739272500000|2025-02-11 11:15:00|5366.2|5364.7|5365.7|5364.2|5366.2|5364.7|5364.7|5363.2|581
1739272800000|2025-02-11 11:20:00|5366.2|5364.7|5365.7|5364.2|5366.7|5365.2|5364.7|5363.2|675
1739273100000|2025-02-11 11:25:00|5366.2|5364.7|5366.7|5365.2|5366.7|5365.2|5365.7|5364.2|702
1739273400000|2025-02-11 11:30:00|5367.7|5366.2|5365.7|5364.2|5367.7|5366.2|5365.7|5364.2|348
1739273700000|2025-02-11 11:35:00|5366.7|5365.2|5364.7|5363.2|5366.7|5365.2|5364.7|5363.2|746
1739274000000|2025-02-11 11:40:00|5363.7|5362.2|5362.7|5361.2|5363.7|5362.2|5362.7|5361.2|654
1739274300000|2025-02-11 11:45:00|5361.7|5360.2|5362.7|5361.2|5362.7|5361.2|5361.7|5360.2|728
1739274600000|2025-02-11 11:50:00|5361.7|5360.2|5363.7|5362.2|5363.7|5362.2|5361.7|5360.2|988
1739274900000|2025-02-11 11:55:00|5364.2|5362.7|5366.7|5365.2|5366.7|5365.2|5363.7|5362.2|1026
1739275200000|2025-02-11 12:00:00|5365.7|5364.2|5363.7|5362.2|5365.7|5364.2|5362.7|5361.2|1492
1739275500000|2025-02-11 12:05:00|5362.7|5361.2|5361.7|5360.2|5363.7|5362.2|5361.7|5360.2|580
1739275800000|2025-02-11 12:10:00|5362.7|5361.2|5360.7|5359.2|5362.7|5361.2|5360.7|5359.2|484
1739276100000|2025-02-11 12:15:00|5361.7|5360.2|5361.7|5360.2|5362.7|5361.2|5361.7|5360.2|903
1739276400000|2025-02-11 12:20:00|5360.7|5359.2|5360.7|5359.2|5361.7|5360.2|5359.7|5358.2|1855
1739276700000|2025-02-11 12:25:00|5360.2|5358.7|5356.7|5355.2|5360.7|5359.2|5356.7|5355.2|2919
1739277000000|2025-02-11 12:30:00|5357.7|5356.2|5359.7|5358.2|5359.7|5358.2|5357.7|5356.2|1865
1739277300000|2025-02-11 12:35:00|5360.7|5359.2|5361.7|5360.2|5362.7|5361.2|5360.7|5359.2|899
1739277600000|2025-02-11 12:40:00|5362.42|5360.92|5366.42|5364.92|5366.42|5364.92|5362.42|5360.92|1281
1739277900000|2025-02-11 12:45:00|5365.42|5363.92|5366.42|5364.92|5366.42|5364.92|5365.42|5363.92|5728
1739278200000|2025-02-11 12:50:00|5367.42|5365.92|5366.42|5364.92|5367.42|5365.92|5365.42|5363.92|3115
1739278500000|2025-02-11 12:55:00|5366.92|5365.42|5370.42|5368.92|5370.42|5368.92|5366.42|5364.92|4122
1739278800000|2025-02-11 13:00:00|5370.92|5369.42|5371.42|5369.92|5371.42|5369.92|5370.42|5368.92|2300
1739279100000|2025-02-11 13:05:00|5372.42|5370.92|5376.42|5374.92|5376.42|5374.92|5371.42|5369.92|6573
1739279400000|2025-02-11 13:10:00|5375.92|5374.42|5376.42|5374.92|5377.42|5375.92|5375.42|5373.92|3925
1739279700000|2025-02-11 13:15:00|5377.42|5375.92|5376.42|5374.92|5377.42|5375.92|5375.42|5373.92|2797
1739280000000|2025-02-11 13:20:00|5375.42|5373.92|5376.42|5374.92|5376.42|5374.92|5374.42|5372.92|5540
1739280300000|2025-02-11 13:25:00|5375.42|5373.92|5376.42|5374.92|5376.42|5374.92|5375.42|5373.92|2076
1739280600000|2025-02-11 13:30:00|5377.42|5375.92|5379.42|5377.92|5379.42|5377.92|5377.42|5375.92|2680
1739280900000|2025-02-11 13:35:00|5380.42|5378.92|5382.42|5380.92|5383.42|5381.92|5380.42|5378.92|5450
1739281200000|2025-02-11 13:40:00|5383.42|5381.92|5382.42|5380.92|5383.42|5381.92|5381.42|5379.92|3009
1739281500000|2025-02-11 13:45:00|5381.42|5379.92|5379.42|5377.92|5382.42|5380.92|5378.42|5376.92|2509
1739281800000|2025-02-11 13:50:00|5380.42|5378.92|5379.42|5377.92|5381.42|5379.92|5378.42|5376.92|1292
1739282100000|2025-02-11 13:55:00|5380.42|5378.92|5376.42|5374.92|5380.42|5378.92|5376.42|5374.92|3696
1739282400000|2025-02-11 14:00:00|5375.42|5373.92|5378.42|5376.92|5379.42|5377.92|5375.42|5373.92|4270
1739282700000|2025-02-11 14:05:00|5379.42|5377.92|5380.42|5378.92|5380.42|5378.92|5377.42|5375.92|1386
1739283000000|2025-02-11 14:10:00|5379.92|5378.42|5380.42|5378.92|5381.42|5379.92|5379.42|5377.92|12326
1739283300000|2025-02-11 14:15:00|5381.42|5379.92|5380.42|5378.92|5381.42|5379.92|5379.42|5377.92|6488
1739283600000|2025-02-11 14:20:00|5381.42|5379.92|5379.42|5377.92|5381.42|5379.92|5379.42|5377.92|3816
1739283900000|2025-02-11 14:25:00|5378.92|5377.42|5378.42|5376.92|5380.42|5378.92|5378.42|5376.92|2680
1739284200000|2025-02-11 14:30:00|5379.42|5377.92|5376.42|5374.92|5379.42|5377.92|5374.42|5372.92|10565
1739284500000|2025-02-11 14:35:00|5375.42|5373.92|5377.42|5375.92|5378.42|5376.92|5374.42|5372.92|3706
1739284800000|2025-02-11 14:40:00|5376.42|5374.92|5377.42|5375.92|5378.42|5376.92|5374.42|5372.92|3373
1739285100000|2025-02-11 14:45:00|5376.42|5374.92|5379.42|5377.92|5381.42|5379.92|5375.42|5373.92|1827
1739285400000|2025-02-11 14:50:00|5380.42|5378.92|5380.42|5378.92|5382.42|5380.92|5379.42|5377.92|1908
1739285700000|2025-02-11 14:55:00|5381.42|5379.92|5383.42|5381.92|5383.42|5381.92|5380.42|5378.92|2911
1739286000000|2025-02-11 15:00:00|5385.42|5383.92|5384.42|5382.92|5388.42|5386.92|5382.42|5380.92|5544
1739286300000|2025-02-11 15:05:00|5385.42|5383.92|5387.42|5385.92|5387.42|5385.92|5383.42|5381.92|3356
1739286600000|2025-02-11 15:10:00|5387.06|5385.56|5386.06|5384.56|5388.06|5386.56|5386.06|5384.56|2897
1739286900000|2025-02-11 15:15:00|5387.06|5385.56|5387.06|5385.56|5388.06|5386.56|5386.06|5384.56|4971
1739287200000|2025-02-11 15:20:00|5387.56|5386.06|5386.06|5384.56|5388.06|5386.56|5385.06|5383.56|3712
1739287500000|2025-02-11 15:25:00|5385.06|5383.56|5388.06|5386.56|5390.06|5388.56|5385.06|5383.56|3247
1739287800000|2025-02-11 15:30:00|5388.56|5387.06|5390.06|5388.56|5393.06|5391.56|5388.06|5386.56|5406
1739288100000|2025-02-11 15:35:00|5391.06|5389.56|5389.06|5387.56|5391.06|5389.56|5388.06|5386.56|4028
1739288400000|2025-02-11 15:40:00|5390.06|5388.56|5388.06|5386.56|5390.06|5388.56|5387.06|5385.56|1886
1739288700000|2025-02-11 15:45:00|5388.56|5387.06|5389.06|5387.56|5389.06|5387.56|5388.06|5386.56|1947
1739289000000|2025-02-11 15:50:00|5390.06|5388.56|5391.06|5389.56|5391.06|5389.56|5389.06|5387.56|12329
1739289300000|2025-02-11 15:55:00|5390.56|5389.06|5391.06|5389.56|5392.06|5390.56|5390.06|5388.56|7557
1739289600000|2025-02-11 16:00:00|5392.06|5390.56|5393.06|5391.56|5394.06|5392.56|5392.06|5390.56|5735
1739289900000|2025-02-11 16:05:00|5394.06|5392.56|5395.06|5393.56|5396.06|5394.56|5394.06|5392.56|4420
1739290200000|2025-02-11 16:10:00|5395.56|5394.06|5393.06|5391.56|5395.56|5394.06|5393.06|5391.56|3220
1739290500000|2025-02-11 16:15:00|5394.06|5392.56|5394.06|5392.56|5395.06|5393.56|5392.06|5390.56|6337
1739290800000|2025-02-11 16:20:00|5393.06|5391.56|5394.06|5392.56|5394.06|5392.56|5393.06|5391.56|8664
1739291100000|2025-02-11 16:25:00|5393.06|5391.56|5392.06|5390.56|5394.06|5392.56|5392.06|5390.56|15641
1739291400000|2025-02-11 16:30:00|5393.06|5391.56|5393.06|5391.56|5393.06|5391.56|5389.06|5387.56|24025
1739291700000|2025-02-11 16:35:00|5392.06|5390.56|5393.06|5391.56|5393.06|5391.56|5392.06|5390.56|8859
1739292000000|2025-02-11 16:40:00|5392.06|5390.56|5392.06|5390.56|5393.06|5391.56|5390.06|5388.56|7283
1739292300000|2025-02-11 16:45:00|5393.06|5391.56|5393.06|5391.56|5394.06|5392.56|5392.06|5390.56|9025
1739292600000|2025-02-11 16:50:00|5392.06|5390.56|5391.06|5389.56|5393.06|5391.56|5391.06|5389.56|3248
1739292900000|2025-02-11 16:55:00|5391.56|5390.06|5392.06|5390.56|5392.06|5390.56|5391.56|5390.06|2685
1739293200000|2025-02-11 17:00:00|5391.06|5389.56|5391.06|5389.56|5392.06|5390.56|5390.06|5388.56|1988
1739293500000|2025-02-11 17:05:00|5390.06|5388.56|5390.06|5388.56|5391.06|5389.56|5388.06|5386.56|1985
1739293800000|2025-02-11 17:10:00|5389.06|5387.56|5389.06|5387.56|5390.06|5388.56|5388.06|5386.56|656
1739294100000|2025-02-11 17:15:00|5388.06|5386.56|5390.06|5388.56|5391.06|5389.56|5388.06|5386.56|1418
1739294400000|2025-02-11 17:20:00|5391.06|5389.56|5392.06|5390.56|5392.06|5390.56|5390.06|5388.56|585
1739294700000|2025-02-11 17:25:00|5393.06|5391.56|5392.06|5390.56|5393.06|5391.56|5392.06|5390.56|2015
1739295000000|2025-02-11 17:30:00|5393.06|5391.56|5392.06|5390.56|5393.06|5391.56|5392.06|5390.56|779
1739295300000|2025-02-11 17:35:00|5391.06|5389.56|5392.06|5390.56|5392.06|5390.56|5391.06|5389.56|700
1739295600000|2025-02-11 17:40:00|5391.06|5389.56|5393.06|5391.56|5393.06|5391.56|5391.06|5389.56|825
1739295900000|2025-02-11 17:45:00|||||||||360
1739296200000|2025-02-11 17:50:00|5392.06|5390.56|5393.06|5391.56|5393.06|5391.56|5392.06|5390.56|463
1739296500000|2025-02-11 17:55:00|5392.06|5390.56|5392.06|5390.56|5393.06|5391.56|5392.06|5390.56|747
1739296800000|2025-02-11 18:00:00|5391.06|5389.56|5392.06|5390.56|5393.06|5391.56|5391.06|5389.56|832
1739297100000|2025-02-11 18:05:00|5392.56|5391.06|5392.06|5390.56|5393.06|5391.56|5391.06|5389.56|857
1739297400000|2025-02-11 18:10:00|5393.06|5391.56|5393.06|5391.56|5393.06|5391.56|5391.06|5389.56|689
1739297700000|2025-02-11 18:15:00|5393.56|5392.06|5395.06|5393.56|5395.06|5393.56|5393.06|5391.56|759
1739298000000|2025-02-11 18:20:00|5394.06|5392.56|5393.06|5391.56|5395.06|5393.56|5393.06|5391.56|517
1739298300000|2025-02-11 18:25:00|5394.06|5392.56|5393.06|5391.56|5394.06|5392.56|5393.06|5391.56|166
1739298600000|2025-02-11 18:30:00|5394.06|5392.56|5395.06|5393.56|5395.06|5393.56|5394.06|5392.56|250
1739298900000|2025-02-11 18:35:00|5394.06|5392.56|5395.06|5393.56|5397.06|5395.56|5394.06|5392.56|2579
1739299200000|2025-02-11 18:40:00|5395.56|5394.06|5396.06|5394.56|5397.06|5395.56|5395.06|5393.56|635
1739299500000|2025-02-11 18:45:00|5397.06|5395.56|5394.06|5392.56|5397.06|5395.56|5394.06|5392.56|587
1739299800000|2025-02-11 18:50:00|5393.06|5391.56|5393.06|5391.56|5394.06|5392.56|5393.06|5391.56|575
1739300100000|2025-02-11 18:55:00|5392.56|5391.06|5394.06|5392.56|5394.06|5392.56|5392.06|5390.56|96
1739300400000|2025-02-11 19:00:00|5395.06|5393.56|5395.06|5393.56|5395.06|5393.56|5394.06|5392.56|182
1739300700000|2025-02-11 19:05:00|5394.56|5393.06|5394.06|5392.56|5395.06|5393.56|5393.06|5391.56|242
1739301000000|2025-02-11 19:10:00|5394.56|5393.06|5394.06|5392.56|5394.56|5393.06|5393.06|5391.56|123
1739301300000|2025-02-11 19:15:00|5393.06|5391.56|5393.06|5391.56|5393.06|5391.56|5393.06|5391.56|104
1739301600000|2025-02-11 19:20:00|5394.06|5392.56|5394.06|5392.56|5395.06|5393.56|5394.06|5392.56|398
1739301900000|2025-02-11 19:25:00|5395.06|5393.56|5395.06|5393.56|5395.06|5393.56|5394.06|5392.56|210
1739302200000|2025-02-11 19:30:00|5396.06|5394.56|5396.06|5394.56|5396.06|5394.56|5395.06|5393.56|552
1739302500000|2025-02-11 19:35:00|5397.06|5395.56|5398.06|5396.56|5400.06|5398.56|5397.06|5395.56|1244
1739302800000|2025-02-11 19:40:00|5399.06|5397.56|5405.06|5403.56|5405.06|5403.56|5399.06|5397.56|4276
1739303100000|2025-02-11 19:45:00|5406.06|5404.56|5406.06|5404.56|5410.56|5409.06|5406.06|5404.56|4857
1739303400000|2025-02-11 19:50:00|5406.56|5405.06|5406.06|5404.56|5407.06|5405.56|5405.06|5403.56|525
1739303700000|2025-02-11 19:55:00|5407.06|5405.56|5406.06|5404.56|5407.06|5405.56|5406.06|5404.56|714
1739304000000|2025-02-11 20:00:00|5407.06|5405.56|5408.06|5406.56|5408.06|5406.56|5407.06|5405.56|1119
1739304300000|2025-02-11 20:05:00|5407.06|5405.56|5408.06|5406.56|5409.06|5407.56|5407.06|5405.56|582
1739304600000|2025-02-11 20:10:00|5409.06|5407.56|5409.06|5407.56|5409.06|5407.56|5409.06|5407.56|528
1739304900000|2025-02-11 20:15:00|5408.06|5406.56|5408.06|5406.56|5408.06|5406.56|5407.06|5405.56|460
1739305200000|2025-02-11 20:20:00|5407.56|5406.06|5406.06|5404.56|5408.06|5406.56|5406.06|5404.56|292
1739305500000|2025-02-11 20:25:00|5407.06|5405.56|5407.06|5405.56|5407.06|5405.56|5406.06|5404.56|706
1739305800000|2025-02-11 20:30:00|5408.06|5406.56|5409.06|5407.56|5410.06|5408.56|5408.06|5406.56|601
1739306100000|2025-02-11 20:35:00|5408.06|5406.56|5406.06|5404.56|5408.06|5406.56|5406.06|5404.56|663
1739306400000|2025-02-11 20:40:00|5405.06|5403.56|5406.06|5404.56|5406.06|5404.56|5405.06|5403.56|582
1739306700000|2025-02-11 20:45:00|5405.06|5403.56|5406.06|5404.56|5406.06|5404.56|5405.06|5403.56|637
1739307000000|2025-02-11 20:50:00|5407.06|5405.56|5405.06|5403.56|5407.06|5405.56|5405.06|5403.56|1070
1739307300000|2025-02-11 20:55:00|5406.06|5404.56|5406.06|5404.56|5407.06|5405.56|5404.06|5402.56|2629
1739307600000|2025-02-11 21:00:00|5406.55|5405.05|5407.7|5404.7|5409.3|5406.3|5406.55|5404.1|10
1739307900000|2025-02-11 21:05:00|5407.3|5404.3|5407.7|5404.7|5408.2|5405.2|5405.5|5402.5|0
1739308200000|2025-02-11 21:10:00|5408|5405|5407.5|5404.5|5408.2|5405.2|5407.1|5404.1|0
1739308500000|2025-02-11 21:15:00|5407.6|5404.6|5406.9|5403.9|5408.2|5405.2|5406.9|5403.9|0
1739308800000|2025-02-11 21:20:00|5407|5404|5406.2|5403.2|5407.3|5404.3|5406.2|5403.2|0
1739309100000|2025-02-11 21:25:00|5406.1|5403.1|5406.2|5403.2|5406.6|5403.6|5406|5403|0
1739309400000|2025-02-11 21:30:00|5406.4|5403.4|5406|5403|5406.6|5403.6|5406|5403|0
1739309700000|2025-02-11 21:35:00|5405.9|5402.9|5405.7|5402.7|5406.4|5403.4|5405.5|5402.5|0
1739310000000|2025-02-11 21:40:00|5405.5|5402.5|5405.5|5402.5|5406|5403|5404.9|5401.9|0
1739310300000|2025-02-11 21:45:00|5405.3|5402.3|5406|5403|5406.1|5403.1|5405.1|5402.1|0
1739310600000|2025-02-11 21:50:00|5405.9|5402.9|5406|5403|5406.2|5403.2|5405.5|5402.5|0
1739310900000|2025-02-11 21:55:00|5406.1|5403.1|5406|5403|5406.6|5403.6|5406|5403|0
1739311200000|2025-02-11 22:00:00|5405.91|5402.91|5405.91|5402.91|5406.01|5403.01|5405.91|5402.91|0
1739311500000|2025-02-11 22:05:00|5406.11|5403.11|5405.91|5402.91|5406.11|5403.11|5405.91|5402.91|0
1739311800000|2025-02-11 22:10:00|5405.71|5402.71|5405.91|5402.91|5406.11|5403.11|5405.71|5402.71|0
1739312100000|2025-02-11 22:15:00|5406.01|5403.01|5406.51|5403.51|5406.51|5403.51|5405.91|5402.91|0
1739312400000|2025-02-11 22:20:00|5406.21|5403.21|5406.11|5403.11|5406.21|5403.21|5406.11|5403.11|0
1739312700000|2025-02-11 22:25:00|5406.4|5403.4|5406.5|5403.5|5406.5|5403.5|5406.4|5403.4|0
1739313000000|2025-02-11 22:30:00|5406.4|5403.4|5406.4|5403.4|5406.5|5403.5|5406.4|5403.4|0
1739313300000|2025-02-11 22:35:00|5406.1|5403.1|5405.7|5402.7|5406.1|5403.1|5405.7|5402.7|0
1739313600000|2025-02-11 22:40:00|5405.8|5402.8|5405.7|5402.7|5406.2|5403.2|5405.5|5402.5|0
1739313900000|2025-02-11 22:45:00|5405.6|5402.6|5405.7|5402.7|5406.1|5403.1|5405.6|5402.6|0
1739314200000|2025-02-11 22:50:00|5405.8|5402.8|5405.8|5402.8|5405.8|5402.8|5405.7|5402.7|0
1739314500000|2025-02-11 22:55:00|5405.9|5402.9|5405.9|5402.9|5405.9|5402.9|5405.6|5402.6|0
1739314800000|2025-02-11 23:00:00|5407.1|5404.1|5407.9|5404.9|5410.6|5407.6|5407.1|5404.1|0
1739315100000|2025-02-11 23:05:00|5408|5405|5405.5|5402.5|5408|5405|5405.3|5402.3|0
1739315400000|2025-02-11 23:10:00|5405.4|5402.4|5405|5402|5405.4|5402.4|5403.5|5400.5|0
1739315700000|2025-02-11 23:15:00|5405.1|5402.1|5403.3|5400.3|5405.3|5402.3|5403|5400|0
1739316000000|2025-02-11 23:20:00|5403.5|5400.5|5403.9|5400.9|5404.6|5401.6|5403.4|5400.4|0
1739316300000|2025-02-11 23:25:00|5403.7|5400.7|5406.4|5403.4|5406.4|5403.4|5403.5|5400.5|0
1739316600000|2025-02-11 23:30:00|5406.6|5403.6|5408.8|5405.8|5409.5|5406.5|5406.6|5403.6|0
1739316900000|2025-02-11 23:35:00|5408.9|5405.9|5408.6|5405.6|5409.5|5406.5|5408.4|5405.4|0
1739317200000|2025-02-11 23:40:00|5408.5|5405.5|5409.3|5406.3|5409.9|5406.9|5408.4|5405.4|0
1739317500000|2025-02-11 23:45:00|5409.1|5406.1|5409.4|5406.4|5409.7|5406.7|5409|5406|0
1739317800000|2025-02-11 23:50:00|5409.3|5406.3|5409|5406|5410.1|5407.1|5408.6|5405.6|0
1739318100000|2025-02-11 23:55:00|5408.8|5405.8|5408.4|5405.4|5409.3|5406.3|5408.4|5405.4|0
1739318400000|2025-02-12 00:00:00|5408.1|5405.1|5409.3|5406.3|5409.7|5406.7|5407.3|5404.3|0
1739318700000|2025-02-12 00:05:00|5409.1|5406.1|5408.4|5405.4|5409.7|5406.7|5408.4|5405.4|0
1739319000000|2025-02-12 00:10:00|5408.5|5405.5|5406.7|5403.7|5408.8|5405.8|5406.3|5403.3|0
1739319300000|2025-02-12 00:15:00|5406.5|5403.5|5405.7|5403.7|5406.7|5404.7|5403.7|5401.7|809
1739319600000|2025-02-12 00:20:00|5406.7|5404.7|5407.7|5405.7|5407.7|5405.7|5406.7|5404.7|73
1739319900000|2025-02-12 00:25:00|5408.2|5406.2|5408.7|5406.7|5408.7|5406.7|5407.7|5405.7|56
1739320200000|2025-02-12 00:30:00|5409.7|5407.7|5408.7|5406.7|5411.7|5409.7|5407.7|5405.7|387
1739320500000|2025-02-12 00:35:00|||||||||6
1739320800000|2025-02-12 00:40:00|5409.7|5407.7|5409.2|5407.2|5409.7|5407.7|5408.7|5406.7|59
1739321100000|2025-02-12 00:45:00|5409.7|5407.7|5408.7|5406.7|5409.7|5407.7|5408.7|5406.7|158
1739321400000|2025-02-12 00:50:00|5407.7|5405.7|5406.7|5404.7|5407.7|5405.7|5406.7|5404.7|35
1739321700000|2025-02-12 00:55:00|5407.7|5405.7|5407.2|5405.2|5407.7|5405.7|5406.7|5404.7|65
1739322000000|2025-02-12 01:00:00|5406.7|5404.7|5404.7|5402.7|5406.7|5404.7|5404.7|5402.7|188
1739322300000|2025-02-12 01:05:00|5405.2|5403.2|5405.7|5403.7|5405.7|5403.7|5404.7|5402.7|56
1739322600000|2025-02-12 01:10:00|5406.7|5404.7|5407.7|5405.7|5407.7|5405.7|5406.7|5404.7|205
1739322900000|2025-02-12 01:15:00|5406.7|5404.7|5405.7|5403.7|5406.7|5404.7|5405.7|5403.7|130
1739323200000|2025-02-12 01:20:00|5404.7|5402.7|5404.7|5402.7|5404.7|5402.7|5404.7|5402.7|61
1739323500000|2025-02-12 01:25:00|5403.7|5401.7|5404.7|5402.7|5405.7|5403.7|5403.7|5401.7|485
1739323800000|2025-02-12 01:30:00|5403.7|5401.7|5403.7|5401.7|5403.7|5401.7|5403.7|5401.7|148
1739324100000|2025-02-12 01:35:00|5402.7|5400.7|5404.7|5402.7|5404.7|5402.7|5402.7|5400.7|398
1739324400000|2025-02-12 01:40:00|5405.7|5403.7|5406.7|5404.7|5406.7|5404.7|5405.7|5403.7|217
1739324700000|2025-02-12 01:45:00|5407.2|5405.2|5407.7|5405.7|5407.7|5405.7|5406.7|5404.7|273
1739325000000|2025-02-12 01:50:00|5406.7|5404.7|5406.7|5404.7|5407.2|5405.2|5405.7|5403.7|445
1739325300000|2025-02-12 01:55:00|5405.7|5403.7|5406.7|5404.7|5406.7|5404.7|5405.7|5403.7|183
1739325600000|2025-02-12 02:00:00|5405.7|5403.7|5404.7|5402.7|5405.7|5403.7|5404.7|5402.7|382
1739325900000|2025-02-12 02:05:00|5403.7|5401.7|5403.7|5401.7|5404.7|5402.7|5403.7|5401.7|192
1739326200000|2025-02-12 02:10:00|5402.7|5400.7|5404.7|5402.7|5405.7|5403.7|5402.7|5400.7|443
1739326500000|2025-02-12 02:15:00|5405.2|5403.2|5405.7|5403.7|5405.7|5403.7|5405.2|5403.2|69
1739326800000|2025-02-12 02:20:00|5406.2|5404.2|5406.2|5404.2|5406.7|5404.7|5405.7|5403.7|15
1739327100000|2025-02-12 02:25:00|5406.7|5404.7|5406.7|5404.7|5406.7|5404.7|5405.7|5403.7|29
1739327400000|2025-02-12 02:30:00|5407.2|5405.2|5406.7|5404.7|5407.7|5405.7|5406.7|5404.7|19
1739327700000|2025-02-12 02:35:00|5405.7|5403.7|5406.7|5404.7|5406.7|5404.7|5405.7|5403.7|92
1739328000000|2025-02-12 02:40:00|||||||||11
1739328300000|2025-02-12 02:45:00|5406.2|5404.2|5405.7|5403.7|5406.2|5404.2|5405.7|5403.7|46
1739328600000|2025-02-12 02:50:00|5406.2|5404.2|5406.2|5404.2|5406.7|5404.7|5405.7|5403.7|12
1739328900000|2025-02-12 02:55:00|5406.7|5404.7|5405.7|5403.7|5406.7|5404.7|5405.7|5403.7|17
1739329200000|2025-02-12 03:00:00|5404.7|5402.7|5404.7|5402.7|5405.7|5403.7|5404.2|5402.2|136
1739329500000|2025-02-12 03:05:00|||||||||12
1739329800000|2025-02-12 03:10:00|5404.2|5402.2|5404.7|5402.7|5404.7|5402.7|5404.2|5402.2|13
1739330100000|2025-02-12 03:15:00|5405.2|5403.2|5405.7|5403.7|5405.7|5403.7|5405.2|5403.2|13
1739330400000|2025-02-12 03:20:00|||||||||7
1739330700000|2025-02-12 03:25:00|||||||||52
1739331000000|2025-02-12 03:30:00|5404.7|5402.7|5403.7|5401.7|5404.7|5402.7|5402.7|5400.7|129
1739331300000|2025-02-12 03:35:00|5404.7|5402.7|5404.7|5402.7|5404.7|5402.7|5404.7|5402.7|21
1739331600000|2025-02-12 03:40:00|5405.7|5403.7|5404.7|5402.7|5405.7|5403.7|5404.7|5402.7|25
1739331900000|2025-02-12 03:45:00|5405.2|5403.2|5405.7|5403.7|5406.2|5404.2|5404.7|5402.7|47
1739332200000|2025-02-12 03:50:00|||||||||15
1739332500000|2025-02-12 03:55:00|5406.2|5404.2|5405.7|5403.7|5406.2|5404.2|5405.7|5403.7|29
1739332800000|2025-02-12 04:00:00|5404.7|5402.7|5405.7|5403.7|5406.7|5404.7|5404.7|5402.7|258
1739333100000|2025-02-12 04:05:00|5406.2|5404.2|5407.7|5405.7|5407.7|5405.7|5406.2|5404.2|95
1739333400000|2025-02-12 04:10:00|5406.7|5404.7|5406.7|5404.7|5407.7|5405.7|5405.7|5403.7|147
1739333700000|2025-02-12 04:15:00|5407.2|5405.2|5407.7|5405.7|5407.7|5405.7|5406.7|5404.7|117
1739334000000|2025-02-12 04:20:00|5406.7|5404.7|5407.7|5405.7|5407.7|5405.7|5406.7|5404.7|153
1739334300000|2025-02-12 04:25:00|5407.2|5405.2|5406.7|5404.7|5407.2|5405.2|5406.7|5404.7|306
1739334600000|2025-02-12 04:30:00|5406.2|5404.2|5404.7|5402.7|5406.7|5404.7|5403.7|5401.7|161
1739334900000|2025-02-12 04:35:00|5405.2|5403.2|5404.7|5402.7|5405.2|5403.2|5404.7|5402.7|24
1739335200000|2025-02-12 04:40:00|5403.7|5401.7|5404.7|5402.7|5404.7|5402.7|5403.7|5401.7|81
1739335500000|2025-02-12 04:45:00|5403.7|5401.7|5403.7|5401.7|5403.7|5401.7|5402.7|5400.7|204
1739335800000|2025-02-12 04:50:00|5402.7|5400.7|5403.7|5401.7|5403.7|5401.7|5402.7|5400.7|61
1739336100000|2025-02-12 04:55:00|5403.2|5401.2|5405.7|5403.7|5405.7|5403.7|5402.7|5400.7|251
1739336400000|2025-02-12 05:00:00|5406.2|5404.2|5405.7|5403.7|5406.7|5404.7|5404.7|5402.7|226
1739336700000|2025-02-12 05:05:00|5405.2|5403.2|5405.7|5403.7|5405.7|5403.7|5405.2|5403.2|109
1739337000000|2025-02-12 05:10:00|5404.7|5402.7|5403.7|5401.7|5404.7|5402.7|5403.7|5401.7|107
1739337300000|2025-02-12 05:15:00|5403.2|5401.2|5403.2|5401.2|5403.7|5401.7|5402.7|5400.7|168
1739337600000|2025-02-12 05:20:00|5403.7|5401.7|5404.7|5402.7|5405.7|5403.7|5402.7|5400.7|221
1739337900000|2025-02-12 05:25:00|5405.2|5403.2|5405.7|5403.7|5405.7|5403.7|5404.7|5402.7|77
1739338200000|2025-02-12 05:30:00|5404.7|5402.7|5403.7|5401.7|5404.7|5402.7|5403.7|5401.7|71
1739338500000|2025-02-12 05:35:00|5404.2|5402.2|5403.7|5401.7|5404.7|5402.7|5403.7|5401.7|326
1739338800000|2025-02-12 05:40:00|5404.2|5402.2|5405.7|5403.7|5405.7|5403.7|5404.2|5402.2|141
1739339100000|2025-02-12 05:45:00|5405.2|5403.2|5405.7|5403.7|5405.7|5403.7|5405.2|5403.2|130
1739339400000|2025-02-12 05:50:00|5404.7|5402.7|5404.7|5402.7|5404.7|5402.7|5404.7|5402.7|64
1739339700000|2025-02-12 05:55:00|5403.7|5401.7|5405.7|5403.7|5405.7|5403.7|5403.7|5401.7|185
1739340000000|2025-02-12 06:00:00|5405.2|5403.2|5404.7|5402.7|5405.2|5403.2|5404.7|5402.7|113
1739340300000|2025-02-12 06:05:00|5405.7|5403.7|5404.7|5402.7|5405.7|5403.7|5404.7|5402.7|122
1739340600000|2025-02-12 06:10:00|5403.7|5401.7|5404.7|5402.7|5404.7|5402.7|5403.7|5401.7|264
1739340900000|2025-02-12 06:15:00|5403.7|5401.7|5404.7|5402.7|5404.7|5402.7|5403.7|5401.7|318
1739341200000|2025-02-12 06:20:00|5405.7|5403.7|5406.7|5404.7|5407.7|5405.7|5405.7|5403.7|298
1739341500000|2025-02-12 06:25:00|5405.7|5403.7|5406.7|5404.7|5406.7|5404.7|5405.7|5403.7|163
1739341800000|2025-02-12 06:30:00|5407.7|5405.7|5408.7|5406.7|5408.7|5406.7|5406.7|5404.7|232
1739342100000|2025-02-12 06:35:00|5407.7|5405.7|5408.7|5406.7|5408.7|5406.7|5407.7|5405.7|70
1739342400000|2025-02-12 06:40:00|5408.2|5406.2|5408.7|5406.7|5408.7|5406.7|5408.2|5406.2|84
1739342700000|2025-02-12 06:45:00|5407.7|5405.7|5407.7|5405.7|5408.2|5406.2|5407.7|5405.7|158
1739343000000|2025-02-12 06:50:00|5406.7|5404.7|5407.7|5405.7|5408.7|5406.7|5406.7|5404.7|246
1739343300000|2025-02-12 06:55:00|5406.7|5404.7|5404.7|5402.7|5406.7|5404.7|5404.7|5402.7|421
1739343600000|2025-02-12 07:00:00|5404.45|5402.95|5405.45|5403.95|5407.45|5405.95|5404.45|5402.95|1140
1739343900000|2025-02-12 07:05:00|5404.45|5402.95|5406.45|5404.95|5406.45|5404.95|5404.45|5402.95|420
1739344200000|2025-02-12 07:10:00|5407.45|5405.95|5405.45|5403.95|5407.45|5405.95|5404.45|5402.95|499
1739344500000|2025-02-12 07:15:00|5406.45|5404.95|5405.45|5403.95|5407.45|5405.95|5405.45|5403.95|435
1739344800000|2025-02-12 07:20:00|5405.95|5404.45|5403.45|5401.95|5405.95|5404.45|5403.45|5401.95|557
1739345100000|2025-02-12 07:25:00|5402.45|5400.95|5404.45|5402.95|5404.45|5402.95|5402.45|5400.95|982
1739345400000|2025-02-12 07:30:00|5403.45|5401.95|5403.45|5401.95|5403.45|5401.95|5403.45|5401.95|137
1739345700000|2025-02-12 07:35:00|5403.95|5402.45|5404.45|5402.95|5404.45|5402.95|5403.45|5401.95|343
1739346000000|2025-02-12 07:40:00|5405.45|5403.95|5405.45|5403.95|5406.45|5404.95|5405.45|5403.95|453
1739346300000|2025-02-12 07:45:00|5406.45|5404.95|5407.45|5405.95|5408.45|5406.95|5406.45|5404.95|627
1739346600000|2025-02-12 07:50:00|5408.45|5406.95|5407.45|5405.95|5408.45|5406.95|5405.95|5404.45|764
1739346900000|2025-02-12 07:55:00|5408.45|5406.95|5407.45|5405.95|5409.45|5407.95|5407.45|5405.95|654
1739347200000|2025-02-12 08:00:00|5409.45|5407.95|5411.45|5409.95|5411.45|5409.95|5406.45|5404.95|4699
1739347500000|2025-02-12 08:05:00|5410.45|5408.95|5413.45|5411.95|5414.45|5412.95|5410.45|5408.95|5422
1739347800000|2025-02-12 08:10:00|5414.45|5412.95|5411.45|5409.95|5414.45|5412.95|5411.45|5409.95|3251
1739348100000|2025-02-12 08:15:00|5410.45|5408.95|5405.45|5403.95|5410.45|5408.95|5405.45|5403.95|2286
1739348400000|2025-02-12 08:20:00|5404.45|5402.95|5406.45|5404.95|5408.45|5406.95|5404.45|5402.95|3810
1739348700000|2025-02-12 08:25:00|5407.45|5405.95|5405.45|5403.95|5407.45|5405.95|5404.45|5402.95|2864
1739349000000|2025-02-12 08:30:00|5406.45|5404.95|5412.45|5410.95|5413.45|5411.95|5406.45|5404.95|4574
1739349300000|2025-02-12 08:35:00|5411.45|5409.95|5409.45|5407.95|5411.45|5409.95|5409.45|5407.95|4262
1739349600000|2025-02-12 08:40:00|5409.39|5407.89|5408.39|5406.89|5410.39|5408.89|5405.39|5403.89|4946
1739349900000|2025-02-12 08:45:00|5408.89|5407.39|5409.39|5407.89|5410.39|5408.89|5408.39|5406.89|2914
1739350200000|2025-02-12 08:50:00|5410.39|5408.89|5411.39|5409.89|5412.39|5410.89|5409.39|5407.89|4912
1739350500000|2025-02-12 08:55:00|5410.39|5408.89|5410.39|5408.89|5410.39|5408.89|5408.39|5406.89|3243
1739350800000|2025-02-12 09:00:00|5409.39|5407.89|5408.39|5406.89|5410.39|5408.89|5406.39|5404.89|7370
1739351100000|2025-02-12 09:05:00|5407.39|5405.89|5407.39|5405.89|5407.89|5406.39|5405.39|5403.89|2782
1739351400000|2025-02-12 09:10:00|5408.39|5406.89|5405.39|5403.89|5408.39|5406.89|5404.89|5403.39|3264
1739351700000|2025-02-12 09:15:00|5404.89|5403.39|5400.39|5398.89|5405.39|5403.89|5400.39|5398.89|5435
1739352000000|2025-02-12 09:20:00|5399.39|5397.89|5403.39|5401.89|5403.39|5401.89|5399.39|5397.89|3681
1739352300000|2025-02-12 09:25:00|5404.39|5402.89|5405.39|5403.89|5406.39|5404.89|5403.39|5401.89|1140
1739352600000|2025-02-12 09:30:00|5405.89|5404.39|5402.39|5400.89|5407.39|5405.89|5402.39|5400.89|4088
1739352900000|2025-02-12 09:35:00|5403.39|5401.89|5404.39|5402.89|5405.39|5403.89|5403.39|5401.89|2313
1739353200000|2025-02-12 09:40:00|5403.39|5401.89|5405.39|5403.89|5406.39|5404.89|5402.89|5401.39|4182
1739353500000|2025-02-12 09:45:00|5405.89|5404.39|5403.39|5401.89|5405.89|5404.39|5403.39|5401.89|1843
1739353800000|2025-02-12 09:50:00|5404.39|5402.89|5404.39|5402.89|5405.39|5403.89|5404.39|5402.89|1263
1739354100000|2025-02-12 09:55:00|5403.39|5401.89|5403.39|5401.89|5404.39|5402.89|5401.39|5399.89|12929
1739354400000|2025-02-12 10:00:00|5402.39|5400.89|5400.39|5398.89|5402.39|5400.89|5400.39|5398.89|2211
1739354700000|2025-02-12 10:05:00|5399.39|5397.89|5399.39|5397.89|5400.39|5398.89|5398.39|5396.89|2011
1739355000000|2025-02-12 10:10:00|5398.39|5396.89|5401.39|5399.89|5401.39|5399.89|5397.39|5395.89|2469
1739355300000|2025-02-12 10:15:00|5400.39|5398.89|5402.39|5400.89|5402.39|5400.89|5400.39|5398.89|1242
1739355600000|2025-02-12 10:20:00|5401.39|5399.89|5404.39|5402.89|5404.39|5402.89|5401.39|5399.89|4638
1739355900000|2025-02-12 10:25:00|5405.39|5403.89|5403.39|5401.89|5405.39|5403.89|5403.39|5401.89|1537
1739356200000|2025-02-12 10:30:00|5402.39|5400.89|5401.39|5399.89|5403.39|5401.89|5401.39|5399.89|950
1739356500000|2025-02-12 10:35:00|5400.39|5398.89|5400.39|5398.89|5401.39|5399.89|5399.39|5397.89|2151
1739356800000|2025-02-12 10:40:00|5399.39|5397.89|5397.39|5395.89|5399.39|5397.89|5396.39|5394.89|3685
1739357100000|2025-02-12 10:45:00|5396.39|5394.89|5397.39|5395.89|5398.39|5396.89|5396.39|5394.89|1532
1739357400000|2025-02-12 10:50:00|5396.39|5394.89|5399.39|5397.89|5399.39|5397.89|5396.39|5394.89|1066
1739357700000|2025-02-12 10:55:00|5400.39|5398.89|5400.39|5398.89|5404.39|5402.89|5398.39|5396.89|5286
1739358000000|2025-02-12 11:00:00|5399.39|5397.89|5395.39|5393.89|5400.39|5398.89|5395.39|5393.89|2137
1739358300000|2025-02-12 11:05:00|5394.39|5392.89|5393.39|5391.89|5395.39|5393.89|5391.39|5389.89|2727
1739358600000|2025-02-12 11:10:00|5394.39|5392.89|5394.39|5392.89|5395.39|5393.89|5392.39|5390.89|2665
1739358900000|2025-02-12 11:15:00|5393.39|5391.89|5392.39|5390.89|5394.39|5392.89|5391.39|5389.89|2065
1739359200000|2025-02-12 11:20:00|5393.39|5391.89|5393.39|5391.89|5395.39|5393.89|5393.39|5391.89|832
1739359500000|2025-02-12 11:25:00|5392.89|5391.39|5393.39|5391.89|5393.89|5392.39|5391.39|5389.89|1551
1739359800000|2025-02-12 11:30:00|5393.89|5392.39|5393.39|5391.89|5395.39|5393.89|5392.39|5390.89|2418
1739360100000|2025-02-12 11:35:00|5393.89|5392.39|5395.39|5393.89|5395.39|5393.89|5393.39|5391.89|1450
1739360400000|2025-02-12 11:40:00|5395.89|5394.39|5395.39|5393.89|5396.39|5394.89|5395.39|5393.89|4386
1739360700000|2025-02-12 11:45:00|5394.39|5392.89|5396.39|5394.89|5396.39|5394.89|5394.39|5392.89|970
1739361000000|2025-02-12 11:50:00|5397.39|5395.89|5394.39|5392.89|5397.39|5395.89|5394.39|5392.89|2508
1739361300000|2025-02-12 11:55:00|5393.39|5391.89|5394.39|5392.89|5395.39|5393.89|5393.39|5391.89|1145
1739361600000|2025-02-12 12:00:00|5393.39|5391.89|5394.39|5392.89|5394.89|5393.39|5393.39|5391.89|850
1739361900000|2025-02-12 12:05:00|5395.39|5393.89|5395.39|5393.89|5396.39|5394.89|5394.39|5392.89|1459
1739362200000|2025-02-12 12:10:00|5394.39|5392.89|5397.39|5395.89|5398.39|5396.89|5394.39|5392.89|1742
1739362500000|2025-02-12 12:15:00|5397.89|5396.39|5399.39|5397.89|5400.39|5398.89|5397.39|5395.89|2551
1739362800000|2025-02-12 12:20:00|5399.89|5398.39|5400.39|5398.89|5401.39|5399.89|5399.39|5397.89|1467
1739363100000|2025-02-12 12:25:00|5399.39|5397.89|5399.39|5397.89|5399.39|5397.89|5398.39|5396.89|4883
1739363400000|2025-02-12 12:30:00|5398.39|5396.89|5400.39|5398.89|5400.39|5398.89|5398.39|5396.89|983
1739363700000|2025-02-12 12:35:00|5399.39|5397.89|5398.39|5396.89|5399.39|5397.89|5397.39|5395.89|3274
1739364000000|2025-02-12 12:40:00|5398.5|5397|5397.5|5396|5399|5397.5|5396.5|5395|887
1739364300000|2025-02-12 12:45:00|5398.5|5397|5398.5|5397|5399.5|5398|5398.5|5397|448
1739364600000|2025-02-12 12:50:00|5397.5|5396|5397.5|5396|5398.5|5397|5396.5|5395|820
1739364900000|2025-02-12 12:55:00|5396.5|5395|5399.5|5398|5400.5|5399|5396.5|5395|9654
1739365200000|2025-02-12 13:00:00|5400.5|5399|5398.5|5397|5400.5|5399|5397.5|5396|3028
1739365500000|2025-02-12 13:05:00|5399.5|5398|5397.5|5396|5400|5398.5|5397.5|5396|8111
1739365800000|2025-02-12 13:10:00|5396.5|5395|5395.5|5394|5397.5|5396|5395.5|5394|2669
1739366100000|2025-02-12 13:15:00|5396.5|5395|5395.5|5394|5397.5|5396|5394.5|5393|2189
1739366400000|2025-02-12 13:20:00|5396.5|5395|5396.5|5395|5397.5|5396|5395.5|5394|1790
1739366700000|2025-02-12 13:25:00|5397.5|5396|5397|5395.5|5397.5|5396|5395|5393.5|4883
1739367000000|2025-02-12 13:30:00|5397.5|5396|5371.5|5370|5398|5396.5|5363|5361.5|22274
1739367300000|2025-02-12 13:35:00|5370.5|5369|5372.5|5371|5374.5|5373|5366.5|5365|9111
1739367600000|2025-02-12 13:40:00|5371.5|5370|5377|5375.5|5377.5|5376|5371.5|5370|7781
1739367900000|2025-02-12 13:45:00|5376.5|5375|5380.5|5379|5387.5|5386|5376|5374.5|10225
1739368200000|2025-02-12 13:50:00|5379.5|5378|5381.5|5380|5383.5|5382|5375.5|5374|8241
1739368500000|2025-02-12 13:55:00|5381|5379.5|5380.5|5379|5383.5|5382|5379.5|5378|2964
1739368800000|2025-02-12 14:00:00|5381.5|5380|5376.5|5375|5381.5|5380|5372.5|5371|9554
1739369100000|2025-02-12 14:05:00|5377.5|5376|5383.5|5382|5383.5|5382|5376.5|5375|3046
1739369400000|2025-02-12 14:10:00|5382.5|5381|5382.5|5381|5383.5|5382|5378.5|5377|6040
1739369700000|2025-02-12 14:15:00|5383|5381.5|5385.5|5384|5387.5|5386|5382.5|5381|4557
1739370000000|2025-02-12 14:20:00|5386|5384.5|5389.5|5388|5389.5|5388|5383.5|5382|9741
1739370300000|2025-02-12 14:25:00|5388.5|5387|5388.5|5387|5389.5|5388|5387.5|5386|3227
1739370600000|2025-02-12 14:30:00|5389|5387.5|5389.5|5388|5389.5|5388|5382.5|5381|5212
1739370900000|2025-02-12 14:35:00|5388.5|5387|5390.5|5389|5392.5|5391|5387.5|5386|4567
1739371200000|2025-02-12 14:40:00|5391.5|5390|5391.5|5390|5392.5|5391|5388.5|5387|5392
1739371500000|2025-02-12 14:45:00|5392.5|5391|5391.5|5390|5394.5|5393|5390.5|5389|4835
1739371800000|2025-02-12 14:50:00|5390.5|5389|5392.5|5391|5393.5|5392|5388.5|5387|4419
1739372100000|2025-02-12 14:55:00|5393.5|5392|5395.5|5394|5396.5|5395|5392.5|5391|5069
1739372400000|2025-02-12 15:00:00|5394.5|5393|5392.5|5391|5395.5|5394|5392.5|5391|4814
1739372700000|2025-02-12 15:05:00|5393.5|5392|5397.5|5396|5398.5|5397|5392.5|5391|6100
1739373000000|2025-02-12 15:10:00|5397.11|5395.61|5396.11|5394.61|5398.11|5396.61|5395.11|5393.61|3280
1739373300000|2025-02-12 15:15:00|5397.11|5395.61|5401.11|5399.61|5402.11|5400.61|5396.11|5394.61|6088
1739373600000|2025-02-12 15:20:00|5400.11|5398.61|5407.11|5405.61|5412.11|5410.61|5400.11|5398.61|10142
1739373900000|2025-02-12 15:25:00|5407.61|5406.11|5410.11|5408.61|5411.11|5409.61|5407.11|5405.61|7063
1739374200000|2025-02-12 15:30:00|5411.11|5409.61|5410.11|5408.61|5413.11|5411.61|5409.11|5407.61|5030
1739374500000|2025-02-12 15:35:00|5411.11|5409.61|5414.11|5412.61|5420.61|5419.11|5409.11|5407.61|21121
1739374800000|2025-02-12 15:40:00|5415.11|5413.61|5410.11|5408.61|5415.11|5413.61|5408.11|5406.61|5715
1739375100000|2025-02-12 15:45:00|5411.11|5409.61|5407.11|5405.61|5411.11|5409.61|5406.11|5404.61|3743
1739375400000|2025-02-12 15:50:00|5406.11|5404.61|5409.11|5407.61|5409.11|5407.61|5405.11|5403.61|4083
1739375700000|2025-02-12 15:55:00|5410.11|5408.61|5414.11|5412.61|5415.11|5413.61|5409.11|5407.61|4676
1739376000000|2025-02-12 16:00:00|5414.61|5413.11|5412.11|5410.61|5415.11|5413.61|5412.11|5410.61|5778
1739376300000|2025-02-12 16:05:00|5411.11|5409.61|5413.11|5411.61|5413.11|5411.61|5410.11|5408.61|6216
1739376600000|2025-02-12 16:10:00|5412.11|5410.61|5409.11|5407.61|5415.11|5413.61|5408.11|5406.61|5182
1739376900000|2025-02-12 16:15:00|5408.11|5406.61|5408.11|5406.61|5410.11|5408.61|5407.11|5405.61|3756
1739377200000|2025-02-12 16:20:00|5409.11|5407.61|5407.11|5405.61|5409.11|5407.61|5405.11|5403.61|8796
1739377500000|2025-02-12 16:25:00|5406.11|5404.61|5408.11|5406.61|5409.11|5407.61|5405.11|5403.61|26977
1739377800000|2025-02-12 16:30:00|5407.11|5405.61|5407.11|5405.61|5409.11|5407.61|5406.11|5404.61|38883
1739378100000|2025-02-12 16:35:00|5406.11|5404.61|5407.11|5405.61|5408.11|5406.61|5404.11|5402.61|13777
1739378400000|2025-02-12 16:40:00|5408.11|5406.61|5412.11|5410.61|5412.11|5410.61|5407.11|5405.61|10212
1739378700000|2025-02-12 16:45:00|5411.11|5409.61|5411.11|5409.61|5412.11|5410.61|5409.11|5407.61|2940
1739379000000|2025-02-12 16:50:00|5412.11|5410.61|5417.11|5415.61|5418.11|5416.61|5411.11|5409.61|5581
1739379300000|2025-02-12 16:55:00|5418.11|5416.61|5423.11|5421.61|5423.11|5421.61|5417.11|5415.61|6650
1739379600000|2025-02-12 17:00:00|5421.11|5419.61|5429.11|5427.61|5434.11|5432.61|5421.11|5419.61|18147
1739379900000|2025-02-12 17:05:00|5428.11|5426.61|5426.11|5424.61|5428.11|5426.61|5424.11|5422.61|2449
1739380200000|2025-02-12 17:10:00|5427.11|5425.61|5438.11|5436.61|5442.11|5440.61|5427.11|5425.61|8598
1739380500000|2025-02-12 17:15:00|5437.11|5435.61|5434.11|5432.61|5439.11|5437.61|5433.11|5431.61|3921
1739380800000|2025-02-12 17:20:00|5433.11|5431.61|5434.11|5432.61|5436.11|5434.61|5433.11|5431.61|3608
1739381100000|2025-02-12 17:25:00|5433.11|5431.61|5436.11|5434.61|5436.11|5434.61|5433.11|5431.61|2804
1739381400000|2025-02-12 17:30:00|5433.11|5431.61|5434.11|5432.61|5436.11|5434.61|5433.11|5431.61|4155
1739381700000|2025-02-12 17:35:00|5435.11|5433.61|5435.11|5433.61|5436.11|5434.61|5433.11|5431.61|2147
1739382000000|2025-02-12 17:40:00|5436.11|5434.61|5434.11|5432.61|5436.11|5434.61|5433.11|5431.61|1577
1739382300000|2025-02-12 17:45:00|5435.11|5433.61|5438.11|5436.61|5439.11|5437.61|5435.11|5433.61|2655
1739382600000|2025-02-12 17:50:00|5439.11|5437.61|5441.11|5439.61|5441.11|5439.61|5439.11|5437.61|2659
1739382900000|2025-02-12 17:55:00|5440.11|5438.61|5441.11|5439.61|5443.11|5441.61|5439.11|5437.61|1958
1739383200000|2025-02-12 18:00:00|5442.11|5440.61|5440.11|5438.61|5443.11|5441.61|5439.11|5437.61|1440
1739383500000|2025-02-12 18:05:00|5441.11|5439.61|5439.11|5437.61|5441.11|5439.61|5438.11|5436.61|1088
1739383800000|2025-02-12 18:10:00|5438.11|5436.61|5442.11|5440.61|5442.11|5440.61|5438.11|5436.61|1289
1739384100000|2025-02-12 18:15:00|5441.11|5439.61|5440.11|5438.61|5442.11|5440.61|5439.11|5437.61|1452
1739384400000|2025-02-12 18:20:00|5439.11|5437.61|5440.11|5438.61|5440.11|5438.61|5438.11|5436.61|537
1739384700000|2025-02-12 18:25:00|5440.61|5439.11|5438.11|5436.61|5441.11|5439.61|5432.11|5430.61|6775
1739385000000|2025-02-12 18:30:00|5437.11|5435.61|5440.11|5438.61|5441.11|5439.61|5437.11|5435.61|1470
1739385300000|2025-02-12 18:35:00|5439.11|5437.61|5441.11|5439.61|5441.11|5439.61|5439.11|5437.61|320
1739385600000|2025-02-12 18:40:00|5440.11|5438.61|5435.11|5433.61|5440.11|5438.61|5435.11|5433.61|595
1739385900000|2025-02-12 18:45:00|5436.11|5434.61|5437.11|5435.61|5439.11|5437.61|5436.11|5434.61|1400
1739386200000|2025-02-12 18:50:00|5436.11|5434.61|5440.11|5438.61|5441.11|5439.61|5436.11|5434.61|1139
1739386500000|2025-02-12 18:55:00|5441.11|5439.61|5440.11|5438.61|5441.11|5439.61|5440.11|5438.61|654
1739386800000|2025-02-12 19:00:00|5439.11|5437.61|5438.11|5436.61|5441.11|5439.61|5438.11|5436.61|565
1739387100000|2025-02-12 19:05:00|5437.11|5435.61|5440.11|5438.61|5440.11|5438.61|5437.11|5435.61|316
1739387400000|2025-02-12 19:10:00|5439.61|5438.11|5438.11|5436.61|5440.11|5438.61|5437.11|5435.61|563
1739387700000|2025-02-12 19:15:00|5439.11|5437.61|5439.11|5437.61|5439.11|5437.61|5438.11|5436.61|197
1739388000000|2025-02-12 19:20:00|5438.11|5436.61|5441.11|5439.61|5441.11|5439.61|5438.11|5436.61|279
1739388300000|2025-02-12 19:25:00|5440.11|5438.61|5440.11|5438.61|5441.11|5439.61|5439.11|5437.61|465
1739388600000|2025-02-12 19:30:00|5440.61|5439.11|5443.11|5441.61|5443.11|5441.61|5440.11|5438.61|275
1739388900000|2025-02-12 19:35:00|5443.61|5442.11|5444.11|5442.61|5445.11|5443.61|5443.11|5441.61|873
1739389200000|2025-02-12 19:40:00|5445.11|5443.61|5445.11|5443.61|5446.11|5444.61|5444.11|5442.61|556
1739389500000|2025-02-12 19:45:00|5446.11|5444.61|5450.11|5448.61|5451.11|5449.61|5446.11|5444.61|573
1739389800000|2025-02-12 19:50:00|5449.61|5448.11|5449.11|5447.61|5449.61|5448.11|5448.11|5446.61|633
1739390100000|2025-02-12 19:55:00|5450.11|5448.61|5448.11|5446.61|5450.11|5448.61|5448.11|5446.61|535
1739390400000|2025-02-12 20:00:00|5448.61|5447.11|5449.11|5447.61|5450.11|5448.61|5448.11|5446.61|559
1739390700000|2025-02-12 20:05:00|5450.11|5448.61|5448.11|5446.61|5450.11|5448.61|5448.11|5446.61|1458
1739391000000|2025-02-12 20:10:00|5449.11|5447.61|5449.11|5447.61|5450.11|5448.61|5448.11|5446.61|762
1739391300000|2025-02-12 20:15:00|5450.11|5448.61|5450.11|5448.61|5453.11|5451.61|5449.11|5447.61|1449
1739391600000|2025-02-12 20:20:00|5451.11|5449.61|5451.11|5449.61|5452.11|5450.61|5450.11|5448.61|587
1739391900000|2025-02-12 20:25:00|5450.11|5448.61|5448.11|5446.61|5451.11|5449.61|5448.11|5446.61|665
1739392200000|2025-02-12 20:30:00|5449.11|5447.61|5449.11|5447.61|5449.11|5447.61|5447.11|5445.61|710
1739392500000|2025-02-12 20:35:00|5450.11|5448.61|5447.11|5445.61|5450.11|5448.61|5447.11|5445.61|1086
1739392800000|2025-02-12 20:40:00|5448.11|5446.61|5445.11|5443.61|5449.11|5447.61|5445.11|5443.61|1254
1739393100000|2025-02-12 20:45:00|5445.61|5444.11|5447.11|5445.61|5447.11|5445.61|5445.11|5443.61|911
1739393400000|2025-02-12 20:50:00|5448.11|5446.61|5447.11|5445.61|5448.11|5446.61|5444.11|5442.61|1855
1739393700000|2025-02-12 20:55:00|5448.11|5446.61|5448.11|5446.61|5449.11|5447.61|5446.11|5444.61|4318
1739394000000|2025-02-12 21:00:00|5448.96|5445.96|5448.76|5445.76|5451.66|5448.66|5446.06|5443.06|24
1739394300000|2025-02-12 21:05:00|5449.16|5446.16|5452.06|5449.06|5452.96|5449.96|5449.16|5446.16|0
1739394600000|2025-02-12 21:10:00|5451.86|5448.86|5449.66|5446.66|5451.86|5448.86|5449.46|5446.46|0
1739394900000|2025-02-12 21:15:00|5449.86|5446.86|5450.56|5447.56|5451.06|5448.06|5449.66|5446.66|0
1739395200000|2025-02-12 21:20:00|5450.26|5447.26|5450.06|5447.06|5450.66|5447.66|5449.46|5446.46|0
1739395500000|2025-02-12 21:25:00|5450.16|5447.16|5450.56|5447.56|5450.96|5447.96|5447.86|5444.86|0
1739395800000|2025-02-12 21:30:00|5450.26|5447.26|5451.46|5448.46|5452.56|5449.56|5450.26|5447.26|0
1739396100000|2025-02-12 21:35:00|5451.66|5448.66|5451.46|5448.46|5452.36|5449.36|5451.16|5448.16|0
1739396400000|2025-02-12 21:40:00|5451.66|5448.66|5452.96|5449.96|5453.26|5450.26|5451.66|5448.66|0
1739396700000|2025-02-12 21:45:00|5453.16|5450.16|5455.66|5452.66|5455.66|5452.66|5453.16|5450.16|0
1739397000000|2025-02-12 21:50:00|5455.76|5452.76|5455.66|5452.66|5456.16|5453.16|5455.26|5452.26|0
1739397300000|2025-02-12 21:55:00|5455.96|5452.96|5455.56|5452.56|5455.96|5452.96|5455.06|5452.06|0
1739397600000|2025-02-12 22:00:00|5455.26|5452.26|5455.16|5452.16|5455.56|5452.56|5455.16|5452.16|0
1739397900000|2025-02-12 22:05:00|5455.26|5452.26|5455.56|5452.56|5455.56|5452.56|5454.96|5451.96|0
1739398200000|2025-02-12 22:10:00|5455.36|5452.36|5455.36|5452.36|5455.36|5452.36|5455.36|5452.36|0
1739398500000|2025-02-12 22:15:00|5455.46|5452.46|5455.46|5452.46|5455.46|5452.46|5455.36|5452.36|0
1739398800000|2025-02-12 22:20:00|5455.56|5452.56|5455.46|5452.46|5455.56|5452.56|5455.46|5452.46|0
1739399100000|2025-02-12 22:25:00|5455.56|5452.56|5455.56|5452.56|5455.56|5452.56|5455.46|5452.46|0
1739399400000|2025-02-12 22:30:00|5455.46|5452.46|5455.56|5452.56|5455.56|5452.56|5455.46|5452.46|0
1739399700000|2025-02-12 22:35:00|5455.66|5452.66|5455.66|5452.66|5455.66|5452.66|5455.66|5452.66|0
1739400000000|2025-02-12 22:40:00|5455.96|5452.96|5455.76|5452.76|5455.96|5452.96|5455.76|5452.76|0
1739400300000|2025-02-12 22:45:00|5455.86|5452.86|5455.86|5452.86|5455.86|5452.86|5455.86|5452.86|0
1739400600000|2025-02-12 22:50:00|5456.16|5453.16|5455.76|5452.76|5456.16|5453.16|5455.46|5452.46|0
1739400900000|2025-02-12 22:55:00|5455.66|5452.66|5455.66|5452.66|5455.76|5452.76|5455.36|5452.36|0
1739401200000|2025-02-12 23:00:00|5454.66|5451.66|5453.66|5450.66|5456.16|5453.16|5453.66|5450.66|0
1739401500000|2025-02-12 23:05:00|5453.46|5450.46|5454.2|5451.2|5455.1|5452.1|5453.46|5450.46|0
1739401800000|2025-02-12 23:10:00|5454.9|5451.9|5454.7|5451.7|5455.9|5452.9|5454.2|5451.2|0
1739402100000|2025-02-12 23:15:00|5454.5|5451.5|5454.9|5451.9|5455.4|5452.4|5454|5451|0
1739402400000|2025-02-12 23:20:00|5454.7|5451.7|5455.1|5452.1|5455.3|5452.3|5454.4|5451.4|0
1739402700000|2025-02-12 23:25:00|5455|5452|5454.7|5451.7|5455.3|5452.3|5454.1|5451.1|0
1739403000000|2025-02-12 23:30:00|5454.5|5451.5|5455.4|5452.4|5455.6|5452.6|5454.2|5451.2|0
1739403300000|2025-02-12 23:35:00|5455.3|5452.3|5456.5|5453.5|5456.5|5453.5|5454.9|5451.9|0
1739403600000|2025-02-12 23:40:00|5456.6|5453.6|5459.2|5456.2|5459.7|5456.7|5456.6|5453.6|0
1739403900000|2025-02-12 23:45:00|5459.7|5456.7|5460.5|5457.5|5460.8|5457.8|5458.8|5455.8|0
1739404200000|2025-02-12 23:50:00|5460.4|5457.4|5460.5|5457.5|5461.9|5458.9|5460.3|5457.3|0
1739404500000|2025-02-12 23:55:00|5460.6|5457.6|5460.5|5457.5|5461.4|5458.4|5460.1|5457.1|0
1739404800000|2025-02-13 00:00:00|5460.4|5457.4|5459.4|5456.4|5461.2|5458.2|5459.3|5456.3|0
1739405100000|2025-02-13 00:05:00|5459.6|5456.6|5459.1|5456.1|5459.9|5456.9|5459|5456|0
1739405400000|2025-02-13 00:10:00|5459|5456|5457.7|5454.7|5459.2|5456.2|5457.3|5454.3|0
1739405700000|2025-02-13 00:15:00|5457.5|5454.5|5453.6|5451.6|5457.7|5454.7|5452.6|5450.6|613
1739406000000|2025-02-13 00:20:00|5454.1|5452.1|5454.6|5452.6|5455.6|5453.6|5454.1|5452.1|160
1739406300000|2025-02-13 00:25:00|5455.6|5453.6|5456.6|5454.6|5456.6|5454.6|5455.1|5453.1|84
1739406600000|2025-02-13 00:30:00|5457.6|5455.6|5458.6|5456.6|5458.6|5456.6|5457.6|5455.6|118
1739406900000|2025-02-13 00:35:00|5459.6|5457.6|5459.6|5457.6|5459.6|5457.6|5459.6|5457.6|85
1739407200000|2025-02-13 00:40:00|5460.6|5458.6|5466.6|5464.6|5467.1|5465.1|5460.6|5458.6|744
1739407500000|2025-02-13 00:45:00|5467.6|5465.6|5464.6|5462.6|5467.6|5465.6|5464.6|5462.6|282
1739407800000|2025-02-13 00:50:00|5464.1|5462.1|5464.1|5462.1|5465.6|5463.6|5464.1|5462.1|105
1739408100000|2025-02-13 00:55:00|5463.6|5461.6|5462.6|5460.6|5464.6|5462.6|5461.6|5459.6|336
1739408400000|2025-02-13 01:00:00|5463.1|5461.1|5462.1|5460.1|5463.6|5461.6|5461.6|5459.6|85
1739408700000|2025-02-13 01:05:00|5461.6|5459.6|5463.6|5461.6|5463.6|5461.6|5460.6|5458.6|191
1739409000000|2025-02-13 01:10:00|5464.6|5462.6|5464.6|5462.6|5464.6|5462.6|5464.6|5462.6|17
1739409300000|2025-02-13 01:15:00|5464.1|5462.1|5463.6|5461.6|5465.6|5463.6|5463.6|5461.6|108
1739409600000|2025-02-13 01:20:00|5464.1|5462.1|5462.6|5460.6|5464.6|5462.6|5461.6|5459.6|663
1739409900000|2025-02-13 01:25:00|5463.1|5461.1|5460.6|5458.6|5463.1|5461.1|5460.6|5458.6|148
1739410200000|2025-02-13 01:30:00|5459.6|5457.6|5463.6|5461.6|5463.6|5461.6|5459.6|5457.6|29
1739410500000|2025-02-13 01:35:00|5463.1|5461.1|5462.6|5460.6|5463.6|5461.6|5461.6|5459.6|56
1739410800000|2025-02-13 01:40:00|5462.1|5460.1|5462.6|5460.6|5463.6|5461.6|5461.6|5459.6|61
1739411100000|2025-02-13 01:45:00|5463.1|5461.1|5463.6|5461.6|5464.6|5462.6|5463.1|5461.1|41
1739411400000|2025-02-13 01:50:00|5462.6|5460.6|5464.6|5462.6|5465.6|5463.6|5462.6|5460.6|77
1739411700000|2025-02-13 01:55:00|||||||||4
1739412000000|2025-02-13 02:00:00|5464.1|5462.1|5460.6|5458.6|5464.1|5462.1|5460.6|5458.6|97
1739412300000|2025-02-13 02:05:00|5460.1|5458.1|5459.6|5457.6|5460.6|5458.6|5458.6|5456.6|176
1739412600000|2025-02-13 02:10:00|5459.1|5457.1|5459.1|5457.1|5459.6|5457.6|5458.6|5456.6|36
1739412900000|2025-02-13 02:15:00|5459.6|5457.6|5461.6|5459.6|5461.6|5459.6|5459.1|5457.1|45
1739413200000|2025-02-13 02:20:00|5462.6|5460.6|5461.1|5459.1|5462.6|5460.6|5460.6|5458.6|83
1739413500000|2025-02-13 02:25:00|5460.1|5458.1|5461.6|5459.6|5461.6|5459.6|5458.6|5456.6|247
1739413800000|2025-02-13 02:30:00|5461.1|5459.1|5461.6|5459.6|5461.6|5459.6|5460.6|5458.6|57
1739414100000|2025-02-13 02:35:00|5460.6|5458.6|5461.6|5459.6|5461.6|5459.6|5460.6|5458.6|39
1739414400000|2025-02-13 02:40:00|5461.1|5459.1|5461.6|5459.6|5461.6|5459.6|5460.6|5458.6|12
1739414700000|2025-02-13 02:45:00|5462.6|5460.6|5461.6|5459.6|5462.6|5460.6|5461.6|5459.6|59
1739415000000|2025-02-13 02:50:00|5461.1|5459.1|5460.6|5458.6|5461.1|5459.1|5460.6|5458.6|41
1739415300000|2025-02-13 02:55:00|5461.6|5459.6|5461.6|5459.6|5461.6|5459.6|5461.6|5459.6|83
1739415600000|2025-02-13 03:00:00|5462.1|5460.1|5461.6|5459.6|5462.6|5460.6|5461.6|5459.6|42
1739415900000|2025-02-13 03:05:00|5462.6|5460.6|5465.6|5463.6|5465.6|5463.6|5462.6|5460.6|124
1739416200000|2025-02-13 03:10:00|5464.6|5462.6|5466.1|5464.1|5466.1|5464.1|5464.6|5462.6|196
1739416500000|2025-02-13 03:15:00|5465.6|5463.6|5466.6|5464.6|5466.6|5464.6|5465.6|5463.6|154
1739416800000|2025-02-13 03:20:00|5467.6|5465.6|5465.6|5463.6|5467.6|5465.6|5465.6|5463.6|81
1739417100000|2025-02-13 03:25:00|||||||||24
1739417400000|2025-02-13 03:30:00|5466.6|5464.6|5465.6|5463.6|5466.6|5464.6|5464.6|5462.6|80
1739417700000|2025-02-13 03:35:00|5464.6|5462.6|5465.1|5463.1|5465.1|5463.1|5464.6|5462.6|46
1739418000000|2025-02-13 03:40:00|5465.6|5463.6|5465.6|5463.6|5465.6|5463.6|5465.6|5463.6|7
1739418300000|2025-02-13 03:45:00|||||||||7
1739418600000|2025-02-13 03:50:00|||||||||17
1739418900000|2025-02-13 03:55:00|5466.1|5464.1|5465.1|5463.1|5466.6|5464.6|5465.1|5463.1|134
1739419200000|2025-02-13 04:00:00|5464.6|5462.6|5467.1|5465.1|5468.6|5466.6|5464.6|5462.6|406
1739419500000|2025-02-13 04:05:00|5467.6|5465.6|5466.6|5464.6|5469.6|5467.6|5466.6|5464.6|87
1739419800000|2025-02-13 04:10:00|5467.6|5465.6|5467.6|5465.6|5468.6|5466.6|5467.6|5465.6|29
1739420100000|2025-02-13 04:15:00|5466.6|5464.6|5466.6|5464.6|5467.6|5465.6|5466.6|5464.6|58
1739420400000|2025-02-13 04:20:00|5466.1|5464.1|5462.6|5460.6|5466.1|5464.1|5462.6|5460.6|580
1739420700000|2025-02-13 04:25:00|5463.6|5461.6|5462.6|5460.6|5463.6|5461.6|5461.6|5459.6|575
1739421000000|2025-02-13 04:30:00|5463.1|5461.1|5463.6|5461.6|5463.6|5461.6|5463.1|5461.1|49
1739421300000|2025-02-13 04:35:00|5464.1|5462.1|5464.1|5462.1|5464.6|5462.6|5463.6|5461.6|24
1739421600000|2025-02-13 04:40:00|||||||||10
1739421900000|2025-02-13 04:45:00|5463.6|5461.6|5461.6|5459.6|5463.6|5461.6|5461.6|5459.6|25
1739422200000|2025-02-13 04:50:00|5461.1|5459.1|5460.6|5458.6|5461.6|5459.6|5460.6|5458.6|140
1739422500000|2025-02-13 04:55:00|5461.1|5459.1|5460.6|5458.6|5461.6|5459.6|5459.6|5457.6|35
1739422800000|2025-02-13 05:00:00|5461.6|5459.6|5461.6|5459.6|5462.1|5460.1|5461.6|5459.6|75
1739423100000|2025-02-13 05:05:00|5461.1|5459.1|5461.6|5459.6|5461.6|5459.6|5461.1|5459.1|39
1739423400000|2025-02-13 05:10:00|5460.6|5458.6|5461.6|5459.6|5461.6|5459.6|5460.6|5458.6|37
1739423700000|2025-02-13 05:15:00|||||||||3
1739424000000|2025-02-13 05:20:00|5462.6|5460.6|5461.6|5459.6|5462.6|5460.6|5460.6|5458.6|128
1739424300000|2025-02-13 05:25:00|5462.1|5460.1|5461.6|5459.6|5462.6|5460.6|5461.6|5459.6|36
1739424600000|2025-02-13 05:30:00|5463.1|5461.1|5461.6|5459.6|5463.6|5461.6|5461.6|5459.6|258
1739424900000|2025-02-13 05:35:00|5462.6|5460.6|5461.6|5459.6|5462.6|5460.6|5461.6|5459.6|60
1739425200000|2025-02-13 05:40:00|5462.1|5460.1|5462.6|5460.6|5462.6|5460.6|5461.6|5459.6|67
1739425500000|2025-02-13 05:45:00|5463.6|5461.6|5463.6|5461.6|5463.6|5461.6|5463.6|5461.6|50
1739425800000|2025-02-13 05:50:00|5462.6|5460.6|5462.6|5460.6|5462.6|5460.6|5462.6|5460.6|16
1739426100000|2025-02-13 05:55:00|5461.6|5459.6|5467.6|5465.6|5467.6|5465.6|5461.6|5459.6|526
1739426400000|2025-02-13 06:00:00|5467.1|5465.1|5473.6|5471.6|5475.6|5473.6|5466.6|5464.6|1445
1739426700000|2025-02-13 06:05:00|5474.1|5472.1|5472.6|5470.6|5474.6|5472.6|5472.6|5470.6|290
1739427000000|2025-02-13 06:10:00|5471.6|5469.6|5469.6|5467.6|5472.6|5470.6|5469.6|5467.6|330
1739427300000|2025-02-13 06:15:00|5471.1|5469.1|5468.6|5466.6|5472.6|5470.6|5468.6|5466.6|383
1739427600000|2025-02-13 06:20:00|5469.1|5467.1|5464.6|5462.6|5469.1|5467.1|5464.6|5462.6|415
1739427900000|2025-02-13 06:25:00|5466.1|5464.1|5470.1|5468.1|5470.6|5468.6|5466.1|5464.1|592
1739428200000|2025-02-13 06:30:00|5470.6|5468.6|5469.6|5467.6|5472.6|5470.6|5469.6|5467.6|744
1739428500000|2025-02-13 06:35:00|5470.1|5468.1|5471.6|5469.6|5472.6|5470.6|5469.6|5467.6|583
1739428800000|2025-02-13 06:40:00|5472.1|5470.1|5470.6|5468.6|5472.6|5470.6|5469.6|5467.6|782
1739429100000|2025-02-13 06:45:00|5467.6|5465.6|5464.6|5462.6|5468.1|5466.1|5464.1|5462.1|1119
1739429400000|2025-02-13 06:50:00|5464.1|5462.1|5463.6|5461.6|5465.6|5463.6|5463.6|5461.6|554
1739429700000|2025-02-13 06:55:00|5462.6|5460.6|5461.1|5459.1|5464.6|5462.6|5461.1|5459.1|901
1739430000000|2025-02-13 07:00:00|5460.85|5459.35|5464.35|5462.85|5464.35|5462.85|5458.35|5456.85|2380
1739430300000|2025-02-13 07:05:00|5464.85|5463.35|5464.35|5462.85|5465.35|5463.85|5460.35|5458.85|859
1739430600000|2025-02-13 07:10:00|5465.35|5463.85|5471.35|5469.85|5471.35|5469.85|5465.35|5463.85|1281
1739430900000|2025-02-13 07:15:00|5470.35|5468.85|5475.35|5473.85|5475.35|5473.85|5470.35|5468.85|1739
1739431200000|2025-02-13 07:20:00|5474.85|5473.35|5467.35|5465.85|5475.35|5473.85|5467.35|5465.85|1490
1739431500000|2025-02-13 07:25:00|5466.35|5464.85|5471.35|5469.85|5471.35|5469.85|5466.35|5464.85|1602
1739431800000|2025-02-13 07:30:00|5470.85|5469.35|5463.35|5461.85|5470.85|5469.35|5462.35|5460.85|1995
1739432100000|2025-02-13 07:35:00|5464.35|5462.85|5462.35|5460.85|5466.35|5464.85|5462.35|5460.85|2510
1739432400000|2025-02-13 07:40:00|5461.35|5459.85|5462.35|5460.85|5464.35|5462.85|5461.35|5459.85|1573
1739432700000|2025-02-13 07:45:00|5461.85|5460.35|5459.35|5457.85|5461.85|5460.35|5459.35|5457.85|1218
1739433000000|2025-02-13 07:50:00|5458.35|5456.85|5455.35|5453.85|5459.35|5457.85|5453.35|5451.85|4375
1739433300000|2025-02-13 07:55:00|5456.35|5454.85|5461.35|5459.85|5462.35|5460.85|5454.35|5452.85|4868
1739433600000|2025-02-13 08:00:00|5460.35|5458.85|5463.35|5461.85|5466.35|5464.85|5455.35|5453.85|14559
1739433900000|2025-02-13 08:05:00|5462.85|5461.35|5452.35|5450.85|5464.35|5462.85|5452.35|5450.85|9989
1739434200000|2025-02-13 08:10:00|5453.35|5451.85|5456.35|5454.85|5458.35|5456.85|5450.35|5448.85|7500
1739434500000|2025-02-13 08:15:00|5457.35|5455.85|5456.35|5454.85|5458.35|5456.85|5453.35|5451.85|6125
1739434800000|2025-02-13 08:20:00|5455.35|5453.85|5448.35|5446.85|5456.35|5454.85|5447.35|5445.85|7309
1739435100000|2025-02-13 08:25:00|5447.35|5445.85|5448.35|5446.85|5449.35|5447.85|5443.35|5441.85|6910
1739435400000|2025-02-13 08:30:00|5447.35|5445.85|5443.35|5441.85|5448.35|5446.85|5442.35|5440.85|5808
1739435700000|2025-02-13 08:35:00|5444.35|5442.85|5442.35|5440.85|5444.35|5442.85|5437.35|5435.85|7670
1739436000000|2025-02-13 08:40:00|5442.51|5441.01|5445.51|5444.01|5446.51|5445.01|5439.51|5438.01|5820
1739436300000|2025-02-13 08:45:00|5446.51|5445.01|5445.51|5444.01|5449.51|5448.01|5444.51|5443.01|5540
1739436600000|2025-02-13 08:50:00|5444.51|5443.01|5446.51|5445.01|5447.51|5446.01|5444.51|5443.01|6069
1739436900000|2025-02-13 08:55:00|5445.51|5444.01|5444.51|5443.01|5447.51|5446.01|5442.51|5441.01|3365
1739437200000|2025-02-13 09:00:00|5443.51|5442.01|5446.51|5445.01|5446.51|5445.01|5441.51|5440.01|5243
1739437500000|2025-02-13 09:05:00|5445.51|5444.01|5443.51|5442.01|5446.51|5445.01|5443.51|5442.01|2657
1739437800000|2025-02-13 09:10:00|5444.51|5443.01|5447.51|5446.01|5449.51|5448.01|5442.51|5441.01|5671
1739438100000|2025-02-13 09:15:00|5446.51|5445.01|5449.51|5448.01|5449.51|5448.01|5445.51|5444.01|7066
1739438400000|2025-02-13 09:20:00|5448.51|5447.01|5449.51|5448.01|5449.51|5448.01|5444.51|5443.01|8361
1739438700000|2025-02-13 09:25:00|5448.51|5447.01|5452.51|5451.01|5453.51|5452.01|5448.51|5447.01|7934
1739439000000|2025-02-13 09:30:00|5453.51|5452.01|5453.51|5452.01|5454.51|5453.01|5452.51|5451.01|5209
1739439300000|2025-02-13 09:35:00|5454.51|5453.01|5452.51|5451.01|5455.51|5454.01|5452.51|5451.01|6747
1739439600000|2025-02-13 09:40:00|5453.51|5452.01|5458.51|5457.01|5459.51|5458.01|5453.51|5452.01|4434
1739439900000|2025-02-13 09:45:00|5455.51|5454.01|5461.51|5460.01|5462.51|5461.01|5455.51|5454.01|6275
1739440200000|2025-02-13 09:50:00|5460.51|5459.01|5461.51|5460.01|5461.51|5460.01|5459.51|5458.01|4604
1739440500000|2025-02-13 09:55:00|5460.51|5459.01|5461.51|5460.01|5463.51|5462.01|5460.51|5459.01|10466
1739440800000|2025-02-13 10:00:00|5462.51|5461.01|5464.51|5463.01|5466.51|5465.01|5462.51|5461.01|8261
1739441100000|2025-02-13 10:05:00|5463.51|5462.01|5463.51|5462.01|5463.51|5462.01|5458.51|5457.01|5754
1739441400000|2025-02-13 10:10:00|5464.51|5463.01|5465.51|5464.01|5467.51|5466.01|5464.51|5463.01|7510
1739441700000|2025-02-13 10:15:00|5466.51|5465.01|5464.51|5463.01|5466.51|5465.01|5463.51|5462.01|4321
1739442000000|2025-02-13 10:20:00|5465.51|5464.01|5464.51|5463.01|5465.51|5464.01|5461.51|5460.01|2461
1739442300000|2025-02-13 10:25:00|5463.51|5462.01|5464.51|5463.01|5465.51|5464.01|5463.51|5462.01|3109
1739442600000|2025-02-13 10:30:00|5465.51|5464.01|5466.51|5465.01|5467.51|5466.01|5463.51|5462.01|2066
1739442900000|2025-02-13 10:35:00|5467.51|5466.01|5470.51|5469.01|5470.51|5469.01|5467.51|5466.01|2258
1739443200000|2025-02-13 10:40:00|5469.51|5468.01|5472.51|5471.01|5473.51|5472.01|5469.51|5468.01|4900
1739443500000|2025-02-13 10:45:00|5473.51|5472.01|5471.51|5470.01|5473.51|5472.01|5468.51|5467.01|11817
1739443800000|2025-02-13 10:50:00|5470.51|5469.01|5474.51|5473.01|5474.51|5473.01|5470.51|5469.01|4938
1739444100000|2025-02-13 10:55:00|5475.51|5474.01|5476.51|5475.01|5477.51|5476.01|5474.51|5473.01|5630
1739444400000|2025-02-13 11:00:00|5475.51|5474.01|5476.51|5475.01|5477.51|5476.01|5475.51|5474.01|18675
1739444700000|2025-02-13 11:05:00|5475.51|5474.01|5478.51|5477.01|5479.51|5478.01|5475.51|5474.01|5203
1739445000000|2025-02-13 11:10:00|5479.51|5478.01|5482.51|5481.01|5482.51|5481.01|5478.51|5477.01|4434
1739445300000|2025-02-13 11:15:00|5481.51|5480.01|5481.51|5480.01|5482.51|5481.01|5478.51|5477.01|4055
1739445600000|2025-02-13 11:20:00|5482.51|5481.01|5483.51|5482.01|5484.51|5483.01|5482.51|5481.01|5664
1739445900000|2025-02-13 11:25:00|5484.51|5483.01|5486.01|5484.51|5486.51|5485.01|5483.51|5482.01|15039
1739446200000|2025-02-13 11:30:00|5486.51|5485.01|5489.51|5488.01|5489.51|5488.01|5486.51|5485.01|7350
1739446500000|2025-02-13 11:35:00|5488.51|5487.01|5489.51|5488.01|5490.51|5489.01|5488.51|5487.01|9012
1739446800000|2025-02-13 11:40:00|5488.51|5487.01|5487.51|5486.01|5490.51|5489.01|5487.51|5486.01|9668
1739447100000|2025-02-13 11:45:00|5488.51|5487.01|5475.51|5474.01|5490.51|5489.01|5464.51|5463.01|22819
1739447400000|2025-02-13 11:50:00|5476.51|5475.01|5467.51|5466.01|5477.51|5476.01|5464.51|5463.01|11144
1739447700000|2025-02-13 11:55:00|5468.01|5466.51|5476.51|5475.01|5477.51|5476.01|5467.51|5466.01|5392
1739448000000|2025-02-13 12:00:00|5475.51|5474.01|5477.51|5476.01|5479.51|5478.01|5474.51|5473.01|3937
1739448300000|2025-02-13 12:05:00|5478.51|5477.01|5473.51|5472.01|5479.51|5478.01|5473.51|5472.01|3898
1739448600000|2025-02-13 12:10:00|5474.01|5472.51|5471.51|5470.01|5474.51|5473.01|5471.51|5470.01|8868
1739448900000|2025-02-13 12:15:00|5470.51|5469.01|5467.51|5466.01|5471.51|5470.01|5467.51|5466.01|3473
1739449200000|2025-02-13 12:20:00|5468.51|5467.01|5468.51|5467.01|5470.51|5469.01|5467.51|5466.01|2896
1739449500000|2025-02-13 12:25:00|5469.51|5468.01|5469.51|5468.01|5471.51|5470.01|5468.51|5467.01|3223
1739449800000|2025-02-13 12:30:00|5470.51|5469.01|5474.51|5473.01|5476.51|5475.01|5470.01|5468.51|8202
1739450100000|2025-02-13 12:35:00|5474.01|5472.51|5471.51|5470.01|5474.51|5473.01|5471.51|5470.01|1903
1739450400000|2025-02-13 12:40:00|5471.65|5470.15|5473.65|5472.15|5474.65|5473.15|5471.65|5470.15|1850
1739450700000|2025-02-13 12:45:00|5472.65|5471.15|5476.65|5475.15|5476.65|5475.15|5472.65|5471.15|2762
1739451000000|2025-02-13 12:50:00|5475.65|5474.15|5477.65|5476.15|5477.65|5476.15|5473.65|5472.15|3788
1739451300000|2025-02-13 12:55:00|5476.65|5475.15|5478.65|5477.15|5479.65|5478.15|5476.65|5475.15|1996
1739451600000|2025-02-13 13:00:00|5479.65|5478.15|5478.65|5477.15|5480.65|5479.15|5475.65|5474.15|3584
1739451900000|2025-02-13 13:05:00|5479.65|5478.15|5480.65|5479.15|5482.65|5481.15|5479.65|5478.15|2582
1739452200000|2025-02-13 13:10:00|5480.15|5478.65|5478.65|5477.15|5481.65|5480.15|5478.65|5477.15|2177
1739452500000|2025-02-13 13:15:00|5478.15|5476.65|5478.65|5477.15|5479.65|5478.15|5476.65|5475.15|4228
1739452800000|2025-02-13 13:20:00|5479.65|5478.15|5481.65|5480.15|5482.65|5481.15|5479.65|5478.15|1614
1739453100000|2025-02-13 13:25:00|5480.65|5479.15|5479.15|5477.65|5481.65|5480.15|5477.65|5476.15|2761
1739453400000|2025-02-13 13:30:00|5481.65|5480.15|5481.65|5480.15|5489.15|5487.65|5479.65|5478.15|10518
1739453700000|2025-02-13 13:35:00|5482.65|5481.15|5480.65|5479.15|5484.65|5483.15|5478.65|5477.15|8416
1739454000000|2025-02-13 13:40:00|5481.65|5480.15|5483.65|5482.15|5485.65|5484.15|5481.65|5480.15|3117
1739454300000|2025-02-13 13:45:00|5484.65|5483.15|5481.65|5480.15|5484.65|5483.15|5479.65|5478.15|3739
1739454600000|2025-02-13 13:50:00|5481.15|5479.65|5480.65|5479.15|5482.65|5481.15|5479.65|5478.15|3218
1739454900000|2025-02-13 13:55:00|5479.65|5478.15|5480.65|5479.15|5483.65|5482.15|5478.65|5477.15|6707
1739455200000|2025-02-13 14:00:00|5481.65|5480.15|5483.65|5482.15|5483.65|5482.15|5479.65|5478.15|4393
1739455500000|2025-02-13 14:05:00|5484.65|5483.15|5483.65|5482.15|5485.65|5484.15|5479.65|5478.15|4875
1739455800000|2025-02-13 14:10:00|5484.65|5483.15|5487.65|5486.15|5488.65|5487.15|5482.65|5481.15|5434
1739456100000|2025-02-13 14:15:00|5488.15|5486.65|5488.65|5487.15|5489.65|5488.15|5486.65|5485.15|3284
1739456400000|2025-02-13 14:20:00|5489.65|5488.15|5490.65|5489.15|5490.65|5489.15|5487.65|5486.15|5045
1739456700000|2025-02-13 14:25:00|5489.65|5488.15|5484.65|5483.15|5490.65|5489.15|5484.65|5483.15|5118
1739457000000|2025-02-13 14:30:00|5485.65|5484.15|5481.65|5480.15|5486.65|5485.15|5480.65|5479.15|3604
1739457300000|2025-02-13 14:35:00|5480.65|5479.15|5478.65|5477.15|5481.65|5480.15|5475.65|5474.15|6422
1739457600000|2025-02-13 14:40:00|5477.65|5476.15|5484.65|5483.15|5484.65|5483.15|5477.65|5476.15|3973
1739457900000|2025-02-13 14:45:00|5485.15|5483.65|5491.65|5490.15|5492.65|5491.15|5484.65|5483.15|8633
1739458200000|2025-02-13 14:50:00|5490.65|5489.15|5491.65|5490.15|5492.65|5491.15|5488.65|5487.15|4379
1739458500000|2025-02-13 14:55:00|5491.15|5489.65|5494.65|5493.15|5494.65|5493.15|5490.65|5489.15|7835
1739458800000|2025-02-13 15:00:00|5495.65|5494.15|5496.65|5495.15|5503.65|5502.15|5494.65|5493.15|18958
1739459100000|2025-02-13 15:05:00|5495.65|5494.15|5493.65|5492.15|5495.65|5494.15|5488.65|5487.15|10569
1739459400000|2025-02-13 15:10:00|5493.11|5491.61|5490.11|5488.61|5499.11|5497.61|5489.11|5487.61|14804
1739459700000|2025-02-13 15:15:00|5491.11|5489.61|5490.11|5488.61|5491.11|5489.61|5488.11|5486.61|8036
1739460000000|2025-02-13 15:20:00|5489.11|5487.61|5489.11|5487.61|5490.11|5488.61|5487.11|5485.61|7297
1739460300000|2025-02-13 15:25:00|5488.11|5486.61|5486.11|5484.61|5490.11|5488.61|5483.11|5481.61|9384
1739460600000|2025-02-13 15:30:00|5487.11|5485.61|5489.11|5487.61|5489.11|5487.61|5486.11|5484.61|4935
1739460900000|2025-02-13 15:35:00|5488.11|5486.61|5491.61|5490.11|5492.11|5490.61|5488.11|5486.61|6164
1739461200000|2025-02-13 15:40:00|5492.11|5490.61|5491.11|5489.61|5492.11|5490.61|5489.11|5487.61|7154
1739461500000|2025-02-13 15:45:00|5492.11|5490.61|5491.11|5489.61|5494.11|5492.61|5490.11|5488.61|5612
1739461800000|2025-02-13 15:50:00|5492.11|5490.61|5493.11|5491.61|5494.11|5492.61|5491.11|5489.61|5305
1739462100000|2025-02-13 15:55:00|5494.11|5492.61|5494.11|5492.61|5495.11|5493.61|5493.11|5491.61|2990
1739462400000|2025-02-13 16:00:00|5495.11|5493.61|5496.11|5494.61|5497.11|5495.61|5493.11|5491.61|8576
1739462700000|2025-02-13 16:05:00|5497.11|5495.61|5497.11|5495.61|5498.11|5496.61|5496.11|5494.61|8196
1739463000000|2025-02-13 16:10:00|5496.11|5494.61|5499.11|5497.61|5500.11|5498.61|5496.11|5494.61|7849
1739463300000|2025-02-13 16:15:00|5498.11|5496.61|5499.11|5497.61|5499.11|5497.61|5496.11|5494.61|9850
1739463600000|2025-02-13 16:20:00|5500.11|5498.61|5502.11|5500.61|5502.11|5500.61|5500.11|5498.61|15333
1739463900000|2025-02-13 16:25:00|5501.11|5499.61|5499.11|5497.61|5501.11|5499.61|5499.11|5497.61|35407
1739464200000|2025-02-13 16:30:00|5493.52|5492.02|5494.52|5493.02|5494.52|5493.02|5491.52|5490.02|51093
1739464500000|2025-02-13 16:35:00|5495.52|5494.02|5494.52|5493.02|5496.52|5495.02|5493.52|5492.02|21625
1739464800000|2025-02-13 16:40:00|5495.52|5494.02|5491.52|5490.02|5495.52|5494.02|5490.52|5489.02|23436
1739465100000|2025-02-13 16:45:00|5490.52|5489.02|5489.52|5488.02|5490.52|5489.02|5488.52|5487.02|6248
1739465400000|2025-02-13 16:50:00|5490.02|5488.52|5487.52|5486.02|5490.52|5489.02|5487.52|5486.02|2941
1739465700000|2025-02-13 16:55:00|5486.52|5485.02|5484.52|5483.02|5486.52|5485.02|5482.52|5481.02|5097
1739466000000|2025-02-13 17:00:00|5483.52|5482.02|5488.52|5487.02|5488.52|5487.02|5483.52|5482.02|5289
1739466300000|2025-02-13 17:05:00|5487.52|5486.02|5486.52|5485.02|5489.52|5488.02|5486.52|5485.02|3428
1739466600000|2025-02-13 17:10:00|5486.02|5484.52|5485.52|5484.02|5486.52|5485.02|5484.52|5483.02|945
1739466900000|2025-02-13 17:15:00|5484.52|5483.02|5485.52|5484.02|5486.52|5485.02|5484.52|5483.02|2553
1739467200000|2025-02-13 17:20:00|5486.52|5485.02|5485.52|5484.02|5486.52|5485.02|5485.52|5484.02|795
1739467500000|2025-02-13 17:25:00|5486.02|5484.52|5484.52|5483.02|5486.52|5485.02|5484.52|5483.02|715
1739467800000|2025-02-13 17:30:00|5483.52|5482.02|5483.52|5482.02|5484.52|5483.02|5483.52|5482.02|2884
1739468100000|2025-02-13 17:35:00|5484.52|5483.02|5483.52|5482.02|5484.52|5483.02|5482.52|5481.02|981
1739468400000|2025-02-13 17:40:00|5484.52|5483.02|5484.52|5483.02|5484.52|5483.02|5482.52|5481.02|1258
1739468700000|2025-02-13 17:45:00|5485.52|5484.02|5486.52|5485.02|5486.52|5485.02|5485.52|5484.02|1005
1739469000000|2025-02-13 17:50:00|5485.52|5484.02|5484.52|5483.02|5486.52|5485.02|5484.52|5483.02|906
1739469300000|2025-02-13 17:55:00|5485.52|5484.02|5482.52|5481.02|5485.52|5484.02|5480.52|5479.02|2004
1739469600000|2025-02-13 18:00:00|5481.52|5480.02|5483.52|5482.02|5484.52|5483.02|5481.52|5480.02|799
1739469900000|2025-02-13 18:05:00|5484.52|5483.02|5482.52|5481.02|5484.52|5483.02|5481.52|5480.02|1189
1739470200000|2025-02-13 18:10:00|5483.52|5482.02|5482.52|5481.02|5483.52|5482.02|5481.52|5480.02|1124
1739470500000|2025-02-13 18:15:00|5483.52|5482.02|5478.52|5477.02|5483.52|5482.02|5475.52|5474.02|2190
1739470800000|2025-02-13 18:20:00|5477.52|5476.02|5478.52|5477.02|5482.52|5481.02|5477.52|5476.02|1905
1739471100000|2025-02-13 18:25:00|5479.52|5478.02|5483.52|5482.02|5483.52|5482.02|5479.52|5478.02|1283
1739471400000|2025-02-13 18:30:00|5483.02|5481.52|5482.52|5481.02|5484.52|5483.02|5482.52|5481.02|671
1739471700000|2025-02-13 18:35:00|5483.02|5481.52|5485.02|5483.52|5485.52|5484.02|5480.52|5479.02|1030
1739472000000|2025-02-13 18:40:00|5485.52|5484.02|5468.52|5467.02|5485.52|5484.02|5450.52|5449.02|22701
1739472300000|2025-02-13 18:45:00|5466.52|5465.02|5473.52|5472.02|5475.52|5474.02|5461.52|5460.02|4521
1739472600000|2025-02-13 18:50:00|5472.52|5471.02|5468.52|5467.02|5474.52|5473.02|5455.52|5454.02|7695
1739472900000|2025-02-13 18:55:00|5468.02|5466.52|5475.52|5474.02|5475.52|5474.02|5467.52|5466.02|1999
1739473200000|2025-02-13 19:00:00|5474.52|5473.02|5478.52|5477.02|5479.52|5478.02|5473.52|5472.02|1887
1739473500000|2025-02-13 19:05:00|5477.52|5476.02|5481.52|5480.02|5481.52|5480.02|5476.52|5475.02|1168
1739473800000|2025-02-13 19:10:00|5482.52|5481.02|5479.52|5478.02|5482.52|5481.02|5476.52|5475.02|1257
1739474100000|2025-02-13 19:15:00|5480.52|5479.02|5482.52|5481.02|5486.52|5485.02|5480.52|5479.02|2399
1739474400000|2025-02-13 19:20:00|5483.02|5481.52|5481.52|5480.02|5483.52|5482.02|5481.52|5480.02|828
1739474700000|2025-02-13 19:25:00|5480.52|5479.02|5479.52|5478.02|5481.52|5480.02|5479.52|5478.02|816
1739475000000|2025-02-13 19:30:00|5480.52|5479.02|5476.52|5475.02|5480.52|5479.02|5476.52|5475.02|1440
1739475300000|2025-02-13 19:35:00|5477.02|5475.52|5477.52|5476.02|5477.52|5476.02|5474.52|5473.02|1224
1739475600000|2025-02-13 19:40:00|5476.52|5475.02|5472.52|5471.02|5477.52|5476.02|5471.52|5470.02|1253
1739475900000|2025-02-13 19:45:00|5471.52|5470.02|5471.52|5470.02|5472.52|5471.02|5470.52|5469.02|1505
1739476200000|2025-02-13 19:50:00|5472.52|5471.02|5471.52|5470.02|5475.52|5474.02|5471.52|5470.02|1349
1739476500000|2025-02-13 19:55:00|5472.52|5471.02|5470.52|5469.02|5473.52|5472.02|5470.52|5469.02|1198
1739476800000|2025-02-13 20:00:00|5469.52|5468.02|5468.52|5467.02|5470.52|5469.02|5468.52|5467.02|1362
1739477100000|2025-02-13 20:05:00|5469.52|5468.02|5468.52|5467.02|5469.52|5468.02|5468.52|5467.02|784
1739477400000|2025-02-13 20:10:00|5467.52|5466.02|5468.52|5467.02|5469.52|5468.02|5467.52|5466.02|1046
1739477700000|2025-02-13 20:15:00|5468.02|5466.52|5469.52|5468.02|5469.52|5468.02|5467.52|5466.02|963
1739478000000|2025-02-13 20:20:00|5468.52|5467.02|5467.52|5466.02|5468.52|5467.02|5466.02|5464.52|1056
1739478300000|2025-02-13 20:25:00|5466.52|5465.02|5465.52|5464.02|5466.52|5465.02|5464.52|5463.02|1531
1739478600000|2025-02-13 20:30:00|5464.52|5463.02|5463.52|5462.02|5464.52|5463.02|5462.52|5461.02|1173
1739478900000|2025-02-13 20:35:00|5464.52|5463.02|5467.52|5466.02|5468.52|5467.02|5463.52|5462.02|1609
1739479200000|2025-02-13 20:40:00|5468.02|5466.52|5466.52|5465.02|5468.52|5467.02|5466.52|5465.02|1056
1739479500000|2025-02-13 20:45:00|5467.02|5465.52|5466.52|5465.02|5467.52|5466.02|5466.52|5465.02|1220
1739479800000|2025-02-13 20:50:00|5466.02|5464.52|5462.52|5461.02|5466.02|5464.52|5461.52|5460.02|2743
1739480100000|2025-02-13 20:55:00|5463.52|5462.02|5467.52|5466.02|5467.52|5466.02|5463.52|5462.02|5085
1739480400000|2025-02-13 21:00:00|5468.17|5465.17|5464.57|5461.57|5468.37|5465.37|5464.57|5461.57|39
1739480700000|2025-02-13 21:05:00|5464.77|5461.77|5467.67|5464.67|5468.57|5465.57|5464.17|5461.17|0
1739481000000|2025-02-13 21:10:00|5467.57|5464.57|5465.97|5462.97|5467.67|5464.67|5465.67|5462.67|0
1739481300000|2025-02-13 21:15:00|5466.17|5463.17|5465.27|5462.27|5466.87|5463.87|5465.27|5462.27|0
1739481600000|2025-02-13 21:20:00|5465.17|5462.17|5465.47|5462.47|5465.67|5462.67|5464.37|5461.37|0
1739481900000|2025-02-13 21:25:00|5465.57|5462.57|5465.67|5462.67|5466.37|5463.37|5465.27|5462.27|0
1739482200000|2025-02-13 21:30:00|5465.47|5462.47|5466.07|5463.07|5466.27|5463.27|5465.27|5462.27|0
1739482500000|2025-02-13 21:35:00|5466.17|5463.17|5466.57|5463.57|5466.87|5463.87|5465.97|5462.97|0
1739482800000|2025-02-13 21:40:00|5466.37|5463.37|5467.27|5464.27|5467.47|5464.47|5466.37|5463.37|0
1739483100000|2025-02-13 21:45:00|5467.07|5464.07|5467.97|5464.97|5468.17|5465.17|5466.87|5463.87|0
1739483400000|2025-02-13 21:50:00|5467.67|5464.67|5466.87|5463.87|5467.67|5464.67|5466.57|5463.57|0
1739483700000|2025-02-13 21:55:00|5466.67|5463.67|5465.77|5462.77|5467.07|5464.07|5465.27|5462.27|0
1739484000000|2025-02-13 22:00:00|5465.67|5462.67|5464.97|5461.97|5465.97|5462.97|5464.77|5461.77|0
1739484300000|2025-02-13 22:05:00|5465.07|5462.07|5465.37|5462.37|5465.37|5462.37|5464.77|5461.77|0
1739484600000|2025-02-13 22:10:00|5465.27|5462.27|5465.37|5462.37|5465.37|5462.37|5465.17|5462.17|0
1739484900000|2025-02-13 22:15:00|5465.47|5462.47|5465.07|5462.07|5465.67|5462.67|5465.07|5462.07|0
1739485200000|2025-02-13 22:20:00|5465.17|5462.17|5466.1|5463.1|5466.1|5463.1|5465.17|5462.17|0
1739485500000|2025-02-13 22:25:00|5466.2|5463.2|5466.1|5463.1|5466.2|5463.2|5466.1|5463.1|0
1739486400000|2025-02-13 22:40:00|5466.4|5463.4|5466.3|5463.3|5466.4|5463.4|5466.3|5463.3|0
1739486700000|2025-02-13 22:45:00|5466|5463|5465.6|5462.6|5466|5463|5465|5462|0
1739487000000|2025-02-13 22:50:00|5465.4|5462.4|5465.2|5462.2|5465.4|5462.4|5464.7|5461.7|0
1739487300000|2025-02-13 22:55:00|5465.4|5462.4|5465.3|5462.3|5465.6|5462.6|5465.1|5462.1|0
1739487600000|2025-02-13 23:00:00|5465.4|5462.4|5466.1|5463.1|5468.5|5465.5|5465.4|5462.4|0
1739487900000|2025-02-13 23:05:00|5466.2|5463.2|5466.8|5463.8|5467.4|5464.4|5465.9|5462.9|0
1739488200000|2025-02-13 23:10:00|5467|5464|5468.1|5465.1|5468.6|5465.6|5466.4|5463.4|0
1739488500000|2025-02-13 23:15:00|5468.3|5465.3|5467.7|5464.7|5468.4|5465.4|5467.3|5464.3|0
1739488800000|2025-02-13 23:20:00|5467.6|5464.6|5469.5|5466.5|5470|5467|5467.5|5464.5|0
1739489100000|2025-02-13 23:25:00|5469.4|5466.4|5469.3|5466.3|5469.9|5466.9|5469|5466|0
1739489400000|2025-02-13 23:30:00|5469|5466|5466.6|5463.6|5469.5|5466.5|5466.1|5463.1|0
1739489700000|2025-02-13 23:35:00|5466.8|5463.8|5467|5464|5467.3|5464.3|5466.1|5463.1|0
1739490000000|2025-02-13 23:40:00|5466.9|5463.9|5467|5464|5467.5|5464.5|5466.6|5463.6|0
1739490300000|2025-02-13 23:45:00|5467.1|5464.1|5467.5|5464.5|5467.7|5464.7|5467|5464|0
1739490600000|2025-02-13 23:50:00|5467.7|5464.7|5467|5464|5467.7|5464.7|5466.8|5463.8|0
1739490900000|2025-02-13 23:55:00|5467.3|5464.3|5467.3|5464.3|5467.7|5464.7|5466.6|5463.6|0
1739491200000|2025-02-14 00:00:00|5467.5|5464.5|5467.9|5464.9|5469.7|5466.7|5467.4|5464.4|0
1739491500000|2025-02-14 00:05:00|5467.7|5464.7|5466.1|5463.1|5467.9|5464.9|5465.9|5462.9|0
1739491800000|2025-02-14 00:10:00|5466.2|5463.2|5466.6|5463.6|5467|5464|5465.5|5462.5|0
1739492100000|2025-02-14 00:15:00|5466.8|5463.8|5468.7|5466.7|5469.2|5467.2|5465.2|5463.2|323
1739492400000|2025-02-14 00:20:00|5469.2|5467.2|5467.7|5465.7|5469.2|5467.2|5467.2|5465.2|33
1739492700000|2025-02-14 00:25:00|5468.2|5466.2|5469.2|5467.2|5470.2|5468.2|5468.2|5466.2|46
1739493000000|2025-02-14 00:30:00|5468.7|5466.7|5468.7|5466.7|5469.2|5467.2|5468.2|5466.2|39
1739493300000|2025-02-14 00:35:00|5468.2|5466.2|5469.2|5467.2|5469.2|5467.2|5468.2|5466.2|22
1739493600000|2025-02-14 00:40:00|5469.7|5467.7|5470.2|5468.2|5470.2|5468.2|5469.2|5467.2|30
1739493900000|2025-02-14 00:45:00|5469.7|5467.7|5470.2|5468.2|5470.2|5468.2|5469.2|5467.2|61
1739494200000|2025-02-14 00:50:00|5469.7|5467.7|5471.2|5469.2|5471.2|5469.2|5469.7|5467.7|45
1739494500000|2025-02-14 00:55:00|5470.7|5468.7|5469.7|5467.7|5470.7|5468.7|5469.7|5467.7|6
1739494800000|2025-02-14 01:00:00|5470.2|5468.2|5469.2|5467.2|5470.2|5468.2|5469.2|5467.2|28
1739495100000|2025-02-14 01:05:00|5469.7|5467.7|5471.2|5469.2|5472.2|5470.2|5469.7|5467.7|122
1739495400000|2025-02-14 01:10:00|5471.7|5469.7|5470.2|5468.2|5471.7|5469.7|5469.2|5467.2|192
1739495700000|2025-02-14 01:15:00|5469.7|5467.7|5471.2|5469.2|5471.2|5469.2|5469.2|5467.2|111
1739496000000|2025-02-14 01:20:00|5470.7|5468.7|5471.2|5469.2|5472.2|5470.2|5470.7|5468.7|66
1739496300000|2025-02-14 01:25:00|5471.7|5469.7|5472.2|5470.2|5472.2|5470.2|5471.2|5469.2|36
1739496600000|2025-02-14 01:30:00|5472.7|5470.7|5473.7|5471.7|5474.2|5472.2|5471.2|5469.2|102
1739496900000|2025-02-14 01:35:00|5473.2|5471.2|5475.2|5473.2|5475.7|5473.7|5472.7|5470.7|17
1739497200000|2025-02-14 01:40:00|5474.7|5472.7|5475.2|5473.2|5475.7|5473.7|5474.2|5472.2|20
1739497500000|2025-02-14 01:45:00|5474.7|5472.7|5474.2|5472.2|5475.2|5473.2|5474.2|5472.2|43
1739497800000|2025-02-14 01:50:00|5474.7|5472.7|5474.7|5472.7|5475.2|5473.2|5473.7|5471.7|26
1739498100000|2025-02-14 01:55:00|5474.2|5472.2|5475.2|5473.2|5475.7|5473.7|5474.2|5472.2|17
1739498400000|2025-02-14 02:00:00|5474.7|5472.7|5475.7|5473.7|5476.2|5474.2|5474.7|5472.7|84
1739498700000|2025-02-14 02:05:00|5476.2|5474.2|5475.7|5473.7|5476.2|5474.2|5475.2|5473.2|21
1739499000000|2025-02-14 02:10:00|5476.2|5474.2|5475.7|5473.7|5476.2|5474.2|5475.2|5473.2|7
1739499300000|2025-02-14 02:15:00|5475.2|5473.2|5474.2|5472.2|5475.2|5473.2|5474.2|5472.2|13
1739499600000|2025-02-14 02:20:00|||||||||20
1739499900000|2025-02-14 02:25:00|||||||||10
1739500200000|2025-02-14 02:30:00|5474.7|5472.7|5474.7|5472.7|5475.2|5473.2|5474.2|5472.2|35
1739500500000|2025-02-14 02:35:00|5474.2|5472.2|5475.7|5473.7|5476.2|5474.2|5474.2|5472.2|32
1739500800000|2025-02-14 02:40:00|5476.2|5474.2|5474.7|5472.7|5476.2|5474.2|5474.2|5472.2|62
1739501100000|2025-02-14 02:45:00|5474.2|5472.2|5474.2|5472.2|5475.2|5473.2|5474.2|5472.2|43
1739501400000|2025-02-14 02:50:00|5474.7|5472.7|5474.7|5472.7|5474.7|5472.7|5474.2|5472.2|39
1739501700000|2025-02-14 02:55:00|5475.2|5473.2|5474.2|5472.2|5475.2|5473.2|5474.2|5472.2|24
1739502000000|2025-02-14 03:00:00|5474.7|5472.7|5476.2|5474.2|5476.2|5474.2|5474.2|5472.2|318
1739502300000|2025-02-14 03:05:00|5475.7|5473.7|5475.7|5473.7|5476.2|5474.2|5475.7|5473.7|47
1739502600000|2025-02-14 03:10:00|5476.2|5474.2|5477.2|5475.2|5477.2|5475.2|5475.7|5473.7|32
1739502900000|2025-02-14 03:15:00|5476.7|5474.7|5476.2|5474.2|5476.7|5474.7|5476.2|5474.2|21
1739503200000|2025-02-14 03:20:00|5475.7|5473.7|5474.7|5472.7|5476.2|5474.2|5474.2|5472.2|55
1739503500000|2025-02-14 03:25:00|5474.2|5472.2|5475.2|5473.2|5475.2|5473.2|5474.2|5472.2|6
1739503800000|2025-02-14 03:30:00|5475.7|5473.7|5476.2|5474.2|5476.2|5474.2|5475.2|5473.2|29
1739504100000|2025-02-14 03:35:00|5475.2|5473.2|5474.7|5472.7|5476.2|5474.2|5474.2|5472.2|165
1739504400000|2025-02-14 03:40:00|5475.2|5473.2|5475.2|5473.2|5476.2|5474.2|5474.7|5472.7|36
1739504700000|2025-02-14 03:45:00|5474.7|5472.7|5475.2|5473.2|5475.2|5473.2|5474.2|5472.2|53
1739505000000|2025-02-14 03:50:00|5474.7|5472.7|5474.7|5472.7|5475.2|5473.2|5474.7|5472.7|54
1739505300000|2025-02-14 03:55:00|5475.2|5473.2|5474.2|5472.2|5475.2|5473.2|5474.2|5472.2|9
1739505600000|2025-02-14 04:00:00|5473.7|5471.7|5474.2|5472.2|5474.7|5472.7|5473.7|5471.7|14
1739505900000|2025-02-14 04:05:00|5474.7|5472.7|5475.2|5473.2|5475.2|5473.2|5474.2|5472.2|26
1739506200000|2025-02-14 04:10:00|5474.7|5472.7|5474.2|5472.2|5475.2|5473.2|5474.2|5472.2|52
1739506500000|2025-02-14 04:15:00|||||||||35
1739506800000|2025-02-14 04:20:00|5474.7|5472.7|5474.7|5472.7|5474.7|5472.7|5474.2|5472.2|36
1739507100000|2025-02-14 04:25:00|5474.2|5472.2|5475.2|5473.2|5475.2|5473.2|5474.2|5472.2|4
1739507400000|2025-02-14 04:30:00|5474.7|5472.7|5475.2|5473.2|5475.2|5473.2|5474.2|5472.2|20
1739507700000|2025-02-14 04:35:00|5475.7|5473.7|5475.7|5473.7|5475.7|5473.7|5475.2|5473.2|18
1739508000000|2025-02-14 04:40:00|5475.2|5473.2|5476.2|5474.2|5476.2|5474.2|5475.2|5473.2|24
1739508300000|2025-02-14 04:45:00|5476.7|5474.7|5477.2|5475.2|5477.2|5475.2|5476.2|5474.2|11
1739508600000|2025-02-14 04:50:00|5476.7|5474.7|5476.2|5474.2|5476.7|5474.7|5476.2|5474.2|18
1739508900000|2025-02-14 04:55:00|5476.7|5474.7|5476.2|5474.2|5476.7|5474.7|5476.2|5474.2|14
1739509200000|2025-02-14 05:00:00|5476.7|5474.7|5476.2|5474.2|5476.7|5474.7|5476.2|5474.2|45
1739509500000|2025-02-14 05:05:00|5475.2|5473.2|5473.2|5471.2|5475.2|5473.2|5473.2|5471.2|62
1739509800000|2025-02-14 05:10:00|||||||||7
1739510100000|2025-02-14 05:15:00|||||||||8
1739510400000|2025-02-14 05:20:00|5473.7|5471.7|5473.7|5471.7|5473.7|5471.7|5473.7|5471.7|26
1739510700000|2025-02-14 05:25:00|5473.2|5471.2|5473.2|5471.2|5473.2|5471.2|5473.2|5471.2|3
1739511000000|2025-02-14 05:30:00|5472.7|5470.7|5471.2|5469.2|5472.7|5470.7|5471.2|5469.2|100
1739511300000|2025-02-14 05:35:00|5470.2|5468.2|5469.2|5467.2|5471.2|5469.2|5469.2|5467.2|171
1739511600000|2025-02-14 05:40:00|5470.2|5468.2|5471.2|5469.2|5472.2|5470.2|5469.2|5467.2|207
1739511900000|2025-02-14 05:45:00|5470.2|5468.2|5468.2|5466.2|5470.2|5468.2|5468.2|5466.2|55
1739512200000|2025-02-14 05:50:00|5469.2|5467.2|5470.2|5468.2|5471.2|5469.2|5468.2|5466.2|154
1739512500000|2025-02-14 05:55:00|5469.7|5467.7|5470.2|5468.2|5471.2|5469.2|5469.2|5467.2|170
1739512800000|2025-02-14 06:00:00|5471.2|5469.2|5470.7|5468.7|5471.2|5469.2|5470.7|5468.7|166
1739513100000|2025-02-14 06:05:00|5471.2|5469.2|5470.2|5468.2|5471.2|5469.2|5470.2|5468.2|168
1739513400000|2025-02-14 06:10:00|5471.2|5469.2|5471.2|5469.2|5471.7|5469.7|5469.2|5467.2|324
1739513700000|2025-02-14 06:15:00|5470.2|5468.2|5471.2|5469.2|5471.2|5469.2|5470.2|5468.2|165
1739514000000|2025-02-14 06:20:00|5470.7|5468.7|5471.2|5469.2|5472.2|5470.2|5470.2|5468.2|206
1739514300000|2025-02-14 06:25:00|5471.7|5469.7|5468.2|5466.2|5473.2|5471.2|5468.2|5466.2|1207
1739514600000|2025-02-14 06:30:00|5467.7|5465.7|5471.7|5469.7|5474.2|5472.2|5467.7|5465.7|1364
1739514900000|2025-02-14 06:35:00|5470.2|5468.2|5474.2|5472.2|5474.2|5472.2|5470.2|5468.2|187
1739515200000|2025-02-14 06:40:00|5475.2|5473.2|5475.2|5473.2|5475.2|5473.2|5475.2|5473.2|197
1739515500000|2025-02-14 06:45:00|5476.2|5474.2|5475.2|5473.2|5476.2|5474.2|5475.2|5473.2|199
1739515800000|2025-02-14 06:50:00|5474.7|5472.7|5474.2|5472.2|5474.7|5472.7|5473.2|5471.2|159
1739516100000|2025-02-14 06:55:00|5475.2|5473.2|5475.2|5473.2|5475.2|5473.2|5475.2|5473.2|206
1739516400000|2025-02-14 07:00:00|5474.95|5473.45|5481.95|5480.45|5481.95|5480.45|5474.45|5472.95|2633
1739516700000|2025-02-14 07:05:00|5482.95|5481.45|5485.95|5484.45|5487.95|5486.45|5482.95|5481.45|1381
1739517000000|2025-02-14 07:10:00|5484.95|5483.45|5486.95|5485.45|5488.95|5487.45|5484.95|5483.45|845
1739517300000|2025-02-14 07:15:00|5485.95|5484.45|5488.95|5487.45|5488.95|5487.45|5485.95|5484.45|1351
1739517600000|2025-02-14 07:20:00|5490.95|5489.45|5488.95|5487.45|5491.95|5490.45|5488.45|5486.95|1420
1739517900000|2025-02-14 07:25:00|5489.95|5488.45|5490.95|5489.45|5492.95|5491.45|5488.95|5487.45|1526
1739518200000|2025-02-14 07:30:00|5491.95|5490.45|5490.95|5489.45|5494.95|5493.45|5490.45|5488.95|1732
1739518500000|2025-02-14 07:35:00|5489.95|5488.45|5487.95|5486.45|5489.95|5488.45|5487.95|5486.45|287
1739518800000|2025-02-14 07:40:00|5487.45|5485.95|5489.95|5488.45|5489.95|5488.45|5486.95|5485.45|565
1739519100000|2025-02-14 07:45:00|5488.95|5487.45|5491.95|5490.45|5491.95|5490.45|5488.95|5487.45|629
1739519400000|2025-02-14 07:50:00|5490.95|5489.45|5487.95|5486.45|5490.95|5489.45|5487.95|5486.45|1117
1739519700000|2025-02-14 07:55:00|5487.45|5485.95|5492.45|5490.95|5492.95|5491.45|5484.95|5483.45|1937
1739520000000|2025-02-14 08:00:00|5490.95|5489.45|5494.95|5493.45|5496.45|5494.95|5486.95|5485.45|7554
1739520300000|2025-02-14 08:05:00|5495.95|5494.45|5492.95|5491.45|5495.95|5494.45|5492.95|5491.45|3914
1739520600000|2025-02-14 08:10:00|5491.95|5490.45|5494.95|5493.45|5496.95|5495.45|5490.95|5489.45|5063
1739520900000|2025-02-14 08:15:00|5495.95|5494.45|5491.95|5490.45|5495.95|5494.45|5489.95|5488.45|4166
1739521200000|2025-02-14 08:20:00|5492.95|5491.45|5494.95|5493.45|5497.95|5496.45|5492.95|5491.45|6858
1739521500000|2025-02-14 08:25:00|5493.95|5492.45|5494.95|5493.45|5496.95|5495.45|5493.95|5492.45|1883
1739521800000|2025-02-14 08:30:00|5493.95|5492.45|5500.95|5499.45|5500.95|5499.45|5493.95|5492.45|9688
1739522100000|2025-02-14 08:35:00|5499.95|5498.45|5499.95|5498.45|5501.95|5500.45|5498.95|5497.45|5653
1739522400000|2025-02-14 08:40:00|5498.95|5497.45|5498.95|5497.45|5499.95|5498.45|5496.95|5495.45|4107
1739522700000|2025-02-14 08:45:00|5499.95|5498.45|5500.95|5499.45|5502.95|5501.45|5499.95|5498.45|7257
1739523000000|2025-02-14 08:50:00|5501.95|5500.45|5501.95|5500.45|5501.95|5500.45|5500.95|5499.45|5954
1739523300000|2025-02-14 08:55:00|5502.45|5500.95|5507.95|5506.45|5508.95|5507.45|5501.95|5500.45|6800
1739523600000|2025-02-14 09:00:00|5508.95|5507.45|5509.95|5508.45|5512.95|5511.45|5507.95|5506.45|6714
1739523900000|2025-02-14 09:05:00|5510.95|5509.45|5508.95|5507.45|5510.95|5509.45|5507.95|5506.45|8238
1739524200000|2025-02-14 09:10:00|5509.95|5508.45|5512.95|5511.45|5512.95|5511.45|5509.95|5508.45|4730
1739524500000|2025-02-14 09:15:00|5512.45|5510.95|5513.95|5512.45|5513.95|5512.45|5510.95|5509.45|3540
1739524800000|2025-02-14 09:20:00|5512.95|5511.45|5511.95|5510.45|5513.95|5512.45|5510.95|5509.45|5177
1739525100000|2025-02-14 09:25:00|5512.95|5511.45|5514.95|5513.45|5515.95|5514.45|5512.95|5511.45|9979
1739525400000|2025-02-14 09:30:00|5515.95|5514.45|5516.95|5515.45|5518.95|5517.45|5515.95|5514.45|4519
1739525700000|2025-02-14 09:35:00|5517.95|5516.45|5517.95|5516.45|5517.95|5516.45|5514.95|5513.45|6025
1739526000000|2025-02-14 09:40:00|5518.95|5517.45|5517.95|5516.45|5520.95|5519.45|5516.95|5515.45|10474
1739526300000|2025-02-14 09:45:00|5516.95|5515.45|5514.95|5513.45|5516.95|5515.45|5514.95|5513.45|4130
1739526600000|2025-02-14 09:50:00|5513.95|5512.45|5512.95|5511.45|5513.95|5512.45|5511.95|5510.45|6135
1739526900000|2025-02-14 09:55:00|5513.95|5512.45|5512.95|5511.45|5513.95|5512.45|5511.95|5510.45|2078
1739527200000|2025-02-14 10:00:00|5511.95|5510.45|5511.95|5510.45|5513.95|5512.45|5510.95|5509.45|3027
1739527500000|2025-02-14 10:05:00|5510.95|5509.45|5510.95|5509.45|5511.95|5510.45|5509.95|5508.45|2895
1739527800000|2025-02-14 10:10:00|5509.95|5508.45|5509.95|5508.45|5512.95|5511.45|5509.95|5508.45|6277
1739528100000|2025-02-14 10:15:00|5510.95|5509.45|5510.95|5509.45|5511.95|5510.45|5509.95|5508.45|3422
1739528400000|2025-02-14 10:20:00|5511.45|5509.95|5505.95|5504.45|5511.95|5510.45|5505.95|5504.45|4349
1739528700000|2025-02-14 10:25:00|5504.95|5503.45|5505.95|5504.45|5507.95|5506.45|5504.95|5503.45|4547
1739529000000|2025-02-14 10:30:00|5506.95|5505.45|5501.95|5500.45|5506.95|5505.45|5500.95|5499.45|4304
1739529300000|2025-02-14 10:35:00|5500.95|5499.45|5497.95|5496.45|5501.95|5500.45|5495.95|5494.45|7975
1739529600000|2025-02-14 10:40:00|5498.95|5497.45|5500.95|5499.45|5501.95|5500.45|5497.95|5496.45|6975
1739529900000|2025-02-14 10:45:00|5499.95|5498.45|5500.95|5499.45|5500.95|5499.45|5497.95|5496.45|2765
1739530200000|2025-02-14 10:50:00|5499.95|5498.45|5502.95|5501.45|5502.95|5501.45|5497.95|5496.45|20124
1739530500000|2025-02-14 10:55:00|5501.95|5500.45|5501.95|5500.45|5505.95|5504.45|5500.95|5499.45|20976
1739530800000|2025-02-14 11:00:00|5500.95|5499.45|5501.95|5500.45|5502.95|5501.45|5499.95|5498.45|4765
1739531100000|2025-02-14 11:05:00|5502.95|5501.45|5500.95|5499.45|5502.95|5501.45|5500.95|5499.45|1715
1739531400000|2025-02-14 11:10:00|5501.95|5500.45|5506.95|5505.45|5506.95|5505.45|5501.95|5500.45|3593
1739531700000|2025-02-14 11:15:00|5507.95|5506.45|5511.95|5510.45|5511.95|5510.45|5507.95|5506.45|2123
1739532000000|2025-02-14 11:20:00|5510.95|5509.45|5510.95|5509.45|5511.95|5510.45|5508.95|5507.45|2453
1739532300000|2025-02-14 11:25:00|5510.45|5508.95|5508.95|5507.45|5511.95|5510.45|5508.95|5507.45|2390
1739532600000|2025-02-14 11:30:00|5507.95|5506.45|5505.95|5504.45|5508.95|5507.45|5505.95|5504.45|18807
1739532900000|2025-02-14 11:35:00|5506.45|5504.95|5508.95|5507.45|5508.95|5507.45|5506.45|5504.95|7350
1739533200000|2025-02-14 11:40:00|5509.95|5508.45|5510.95|5509.45|5510.95|5509.45|5507.95|5506.45|2616
1739533500000|2025-02-14 11:45:00|5509.95|5508.45|5510.95|5509.45|5510.95|5509.45|5506.95|5505.45|3471
1739533800000|2025-02-14 11:50:00|5509.95|5508.45|5511.95|5510.45|5512.95|5511.45|5509.95|5508.45|2605
1739534100000|2025-02-14 11:55:00|5512.95|5511.45|5513.95|5512.45|5513.95|5512.45|5511.95|5510.45|2037
1739534400000|2025-02-14 12:00:00|5512.95|5511.45|5512.95|5511.45|5515.95|5514.45|5511.95|5510.45|3361
1739534700000|2025-02-14 12:05:00|5513.95|5512.45|5514.95|5513.45|5515.95|5514.45|5512.95|5511.45|3116
1739535000000|2025-02-14 12:10:00|5513.95|5512.45|5512.95|5511.45|5514.95|5513.45|5512.95|5511.45|2583
1739535300000|2025-02-14 12:15:00|5511.95|5510.45|5511.95|5510.45|5511.95|5510.45|5509.95|5508.45|2807
1739535600000|2025-02-14 12:20:00|5512.95|5511.45|5509.95|5508.45|5512.95|5511.45|5509.95|5508.45|2393
1739535900000|2025-02-14 12:25:00|5511.95|5510.45|5507.95|5506.45|5511.95|5510.45|5506.95|5505.45|2728
1739536200000|2025-02-14 12:30:00|5506.95|5505.45|5508.95|5507.45|5509.95|5508.45|5506.95|5505.45|2726
1739536500000|2025-02-14 12:35:00|5509.95|5508.45|5509.95|5508.45|5509.95|5508.45|5507.95|5506.45|4676
1739536800000|2025-02-14 12:40:00|5510.45|5508.95|5504.95|5503.45|5510.95|5509.45|5504.95|5503.45|2561
1739537100000|2025-02-14 12:45:00|5503.95|5502.45|5502.95|5501.45|5503.95|5502.45|5502.95|5501.45|6603
1739537400000|2025-02-14 12:50:00|5503.45|5501.95|5504.95|5503.45|5504.95|5503.45|5501.95|5500.45|4375
1739537700000|2025-02-14 12:55:00|5505.95|5504.45|5506.95|5505.45|5506.95|5505.45|5501.95|5500.45|5852
1739538000000|2025-02-14 13:00:00|5505.95|5504.45|5506.95|5505.45|5508.95|5507.45|5505.95|5504.45|4201
1739538300000|2025-02-14 13:05:00|5505.95|5504.45|5509.95|5508.45|5509.95|5508.45|5505.95|5504.45|3990
1739538600000|2025-02-14 13:10:00|5508.95|5507.45|5508.95|5507.45|5510.95|5509.45|5508.95|5507.45|6208
1739538900000|2025-02-14 13:15:00|5509.95|5508.45|5508.95|5507.45|5511.95|5510.45|5508.95|5507.45|2680
1739539200000|2025-02-14 13:20:00|5509.95|5508.45|5509.95|5508.45|5510.95|5509.45|5508.95|5507.45|1244
1739539500000|2025-02-14 13:25:00|5510.95|5509.45|5509.95|5508.45|5511.95|5510.45|5509.45|5507.95|7012
1739539800000|2025-02-14 13:30:00|5510.45|5508.95|5506.95|5505.45|5510.95|5509.45|5505.95|5504.45|2395
1739540100000|2025-02-14 13:35:00|5506.45|5504.95|5508.95|5507.45|5509.95|5508.45|5504.95|5503.45|7463
1739540400000|2025-02-14 13:40:00|5509.95|5508.45|5507.95|5506.45|5509.95|5508.45|5507.95|5506.45|4131
1739540700000|2025-02-14 13:45:00|5506.95|5505.45|5507.95|5506.45|5508.45|5506.95|5505.95|5504.45|4257
1739541000000|2025-02-14 13:50:00|5508.95|5507.45|5507.95|5506.45|5509.95|5508.45|5506.95|5505.45|1887
1739541300000|2025-02-14 13:55:00|5506.95|5505.45|5507.95|5506.45|5509.95|5508.45|5505.95|5504.45|4775
1739541600000|2025-02-14 14:00:00|5508.95|5507.45|5509.95|5508.45|5509.95|5508.45|5507.95|5506.45|1269
1739541900000|2025-02-14 14:05:00|5508.95|5507.45|5506.95|5505.45|5510.95|5509.45|5506.95|5505.45|3954
1739542200000|2025-02-14 14:10:00|5507.95|5506.45|5507.95|5506.45|5508.95|5507.45|5504.95|5503.45|2487
1739542500000|2025-02-14 14:15:00|5506.95|5505.45|5507.95|5506.45|5509.95|5508.45|5506.95|5505.45|2935
1739542800000|2025-02-14 14:20:00|5508.95|5507.45|5508.95|5507.45|5510.95|5509.45|5508.95|5507.45|4783
1739543100000|2025-02-14 14:25:00|5509.95|5508.45|5510.95|5509.45|5512.95|5511.45|5508.95|5507.45|8159
1739543400000|2025-02-14 14:30:00|5511.95|5510.45|5510.95|5509.45|5511.95|5510.45|5506.95|5505.45|5376
1739543700000|2025-02-14 14:35:00|5509.95|5508.45|5510.95|5509.45|5512.95|5511.45|5508.95|5507.45|5058
1739544000000|2025-02-14 14:40:00|5509.95|5508.45|5509.95|5508.45|5510.95|5509.45|5508.95|5507.45|3956
1739544300000|2025-02-14 14:45:00|5510.95|5509.45|5512.95|5511.45|5512.95|5511.45|5509.95|5508.45|7122
1739544600000|2025-02-14 14:50:00|5511.95|5510.45|5510.95|5509.45|5511.95|5510.45|5508.95|5507.45|7567
1739544900000|2025-02-14 14:55:00|5509.95|5508.45|5506.95|5505.45|5510.95|5509.45|5505.95|5504.45|7204
1739545200000|2025-02-14 15:00:00|5505.95|5504.45|5500.95|5499.45|5505.95|5504.45|5500.95|5499.45|7484
1739545500000|2025-02-14 15:05:00|5501.95|5500.45|5502.95|5501.45|5502.95|5501.45|5498.95|5497.45|9647
1739545800000|2025-02-14 15:10:00|5501.95|5500.45|5495.95|5494.45|5501.95|5500.45|5493.95|5492.45|4757
1739546100000|2025-02-14 15:15:00|5494.95|5493.45|5490.95|5489.45|5494.95|5493.45|5489.95|5488.45|17822
1739546400000|2025-02-14 15:20:00|5491.95|5490.45|5488.95|5487.45|5491.95|5490.45|5486.95|5485.45|11985
1739546700000|2025-02-14 15:25:00|5489.95|5488.45|5487.95|5486.45|5491.95|5490.45|5487.95|5486.45|9773
1739547000000|2025-02-14 15:30:00|5486.95|5485.45|5489.95|5488.45|5490.95|5489.45|5486.95|5485.45|5310
1739547300000|2025-02-14 15:35:00|5490.95|5489.45|5489.95|5488.45|5491.95|5490.45|5488.95|5487.45|6546
1739547600000|2025-02-14 15:40:00|5488.95|5487.45|5489.95|5488.45|5492.95|5491.45|5488.95|5487.45|6073
1739547900000|2025-02-14 15:45:00|5490.95|5489.45|5490.95|5489.45|5491.95|5490.45|5488.95|5487.45|5609
1739548200000|2025-02-14 15:50:00|5489.95|5488.45|5490.95|5489.45|5492.95|5491.45|5489.95|5488.45|4920
1739548500000|2025-02-14 15:55:00|5491.95|5490.45|5491.95|5490.45|5493.95|5492.45|5491.95|5490.45|5173
1739548800000|2025-02-14 16:00:00|5492.95|5491.45|5496.95|5495.45|5496.95|5495.45|5492.95|5491.45|7620
1739549100000|2025-02-14 16:05:00|5495.95|5494.45|5491.95|5490.45|5496.95|5495.45|5490.95|5489.45|6293
1739549400000|2025-02-14 16:10:00|5492.95|5491.45|5488.95|5487.45|5493.95|5492.45|5487.95|5486.45|4845
1739549700000|2025-02-14 16:15:00|5489.95|5488.45|5484.95|5483.45|5489.95|5488.45|5484.95|5483.45|8780
1739550000000|2025-02-14 16:20:00|5483.95|5482.45|5483.95|5482.45|5483.95|5482.45|5481.95|5480.45|10622
1739550300000|2025-02-14 16:25:00|5484.95|5483.45|5487.95|5486.45|5488.95|5487.45|5484.95|5483.45|28645
1739550600000|2025-02-14 16:30:00|5487.72|5486.22|5491.72|5490.22|5491.72|5490.22|5487.72|5486.22|35782
1739550900000|2025-02-14 16:35:00|5492.72|5491.22|5492.72|5491.22|5492.72|5491.22|5489.72|5488.22|18709
1739551200000|2025-02-14 16:40:00|5493.72|5492.22|5493.72|5492.22|5495.72|5494.22|5493.72|5492.22|11243
1739551500000|2025-02-14 16:45:00|5494.72|5493.22|5492.72|5491.22|5495.72|5494.22|5491.72|5490.22|4931
1739551800000|2025-02-14 16:50:00|5491.72|5490.22|5493.72|5492.22|5493.72|5492.22|5491.72|5490.22|1562
1739552100000|2025-02-14 16:55:00|5492.72|5491.22|5493.72|5492.22|5493.72|5492.22|5492.72|5491.22|1807
1739552400000|2025-02-14 17:00:00|5492.72|5491.22|5491.72|5490.22|5493.72|5492.22|5491.72|5490.22|3074
1739552700000|2025-02-14 17:05:00|5490.72|5489.22|5488.72|5487.22|5490.72|5489.22|5488.72|5487.22|1466
1739553000000|2025-02-14 17:10:00|5487.72|5486.22|5489.72|5488.22|5489.72|5488.22|5487.72|5486.22|1340
1739553300000|2025-02-14 17:15:00|5489.22|5487.72|5488.72|5487.22|5489.72|5488.22|5487.72|5486.22|1445
1739553600000|2025-02-14 17:20:00|5489.22|5487.72|5489.72|5488.22|5489.72|5488.22|5488.72|5487.22|650
1739553900000|2025-02-14 17:25:00|5488.72|5487.22|5486.72|5485.22|5489.72|5488.22|5486.72|5485.22|1648
1739554200000|2025-02-14 17:30:00|5485.72|5484.22|5486.72|5485.22|5486.72|5485.22|5485.72|5484.22|7304
1739554500000|2025-02-14 17:35:00|5487.72|5486.22|5486.72|5485.22|5488.72|5487.22|5486.72|5485.22|4715
1739554800000|2025-02-14 17:40:00|5485.72|5484.22|5485.72|5484.22|5485.72|5484.22|5484.72|5483.22|884
1739555100000|2025-02-14 17:45:00|5486.72|5485.22|5489.72|5488.22|5489.72|5488.22|5486.72|5485.22|1461
1739555400000|2025-02-14 17:50:00|5490.22|5488.72|5491.72|5490.22|5492.72|5491.22|5490.22|5488.72|1299
1739555700000|2025-02-14 17:55:00|5492.22|5490.72|5492.72|5491.22|5492.72|5491.22|5491.72|5490.22|389
1739556000000|2025-02-14 18:00:00|5491.72|5490.22|5491.72|5490.22|5492.72|5491.22|5491.72|5490.22|525
1739556300000|2025-02-14 18:05:00|5492.72|5491.22|5491.72|5490.22|5492.72|5491.22|5491.72|5490.22|468
1739556600000|2025-02-14 18:10:00|5492.72|5491.22|5491.72|5490.22|5492.72|5491.22|5491.72|5490.22|616
1739556900000|2025-02-14 18:15:00|5490.72|5489.22|5491.72|5490.22|5492.22|5490.72|5490.72|5489.22|799
1739557200000|2025-02-14 18:20:00|5490.72|5489.22|5490.72|5489.22|5490.72|5489.22|5490.72|5489.22|466
1739557500000|2025-02-14 18:25:00|5489.72|5488.22|5487.72|5486.22|5489.72|5488.22|5486.72|5485.22|1172
1739557800000|2025-02-14 18:30:00|5488.72|5487.22|5490.72|5489.22|5490.72|5489.22|5488.72|5487.22|666
1739558100000|2025-02-14 18:35:00|5491.72|5490.22|5491.72|5490.22|5491.72|5490.22|5491.72|5490.22|153
1739558400000|2025-02-14 18:40:00|5492.72|5491.22|5491.72|5490.22|5492.72|5491.22|5491.72|5490.22|251
1739558700000|2025-02-14 18:45:00|5492.72|5491.22|5492.72|5491.22|5492.72|5491.22|5491.72|5490.22|455
1739559000000|2025-02-14 18:50:00|5491.72|5490.22|5492.72|5491.22|5492.72|5491.22|5490.72|5489.22|576
1739559300000|2025-02-14 18:55:00|5493.72|5492.22|5492.72|5491.22|5493.72|5492.22|5492.72|5491.22|335
1739559600000|2025-02-14 19:00:00|5493.72|5492.22|5494.72|5493.22|5494.72|5493.22|5492.72|5491.22|394
1739559900000|2025-02-14 19:05:00|5494.22|5492.72|5494.72|5493.22|5494.72|5493.22|5493.72|5492.22|138
1739560200000|2025-02-14 19:10:00|||||||||169
1739560500000|2025-02-14 19:15:00|5493.72|5492.22|5488.72|5487.22|5493.72|5492.22|5486.72|5485.22|3154
1739560800000|2025-02-14 19:20:00|5487.72|5486.22|5487.72|5486.22|5487.72|5486.22|5486.72|5485.22|495
1739561100000|2025-02-14 19:25:00|5486.72|5485.22|5485.72|5484.22|5486.72|5485.22|5484.72|5483.22|608
1739561400000|2025-02-14 19:30:00|5484.72|5483.22|5485.72|5484.22|5485.72|5484.22|5484.72|5483.22|542
1739561700000|2025-02-14 19:35:00|5484.72|5483.22|5484.72|5483.22|5485.72|5484.22|5483.72|5482.22|814
1739562000000|2025-02-14 19:40:00|5483.72|5482.22|5483.72|5482.22|5484.72|5483.22|5483.72|5482.22|634
1739562300000|2025-02-14 19:45:00|5484.22|5482.72|5484.72|5483.22|5484.72|5483.22|5483.72|5482.22|876
1739562600000|2025-02-14 19:50:00|5485.72|5484.22|5482.72|5481.22|5485.72|5484.22|5482.72|5481.22|730
1739562900000|2025-02-14 19:55:00|5483.72|5482.22|5481.72|5480.22|5483.72|5482.22|5481.72|5480.22|862
1739563200000|2025-02-14 20:00:00|5482.72|5481.22|5482.72|5481.22|5482.72|5481.22|5481.72|5480.22|520
1739563500000|2025-02-14 20:05:00|5481.72|5480.22|5483.72|5482.22|5483.72|5482.22|5481.72|5480.22|767
1739563800000|2025-02-14 20:10:00|5482.72|5481.22|5482.72|5481.22|5482.72|5481.22|5482.72|5481.22|598
1739564100000|2025-02-14 20:15:00|5483.72|5482.22|5485.72|5484.22|5485.72|5484.22|5483.72|5482.22|643
1739564400000|2025-02-14 20:20:00|5484.72|5483.22|5484.72|5483.22|5484.72|5483.22|5484.72|5483.22|478
1739564700000|2025-02-14 20:25:00|5483.72|5482.22|5481.72|5480.22|5483.72|5482.22|5481.72|5480.22|986
1739565000000|2025-02-14 20:30:00|5480.72|5479.22|5482.72|5481.22|5482.72|5481.22|5480.72|5479.22|708
1739565300000|2025-02-14 20:35:00|5483.22|5481.72|5483.72|5482.22|5484.72|5483.22|5482.72|5481.22|408
1739565600000|2025-02-14 20:40:00|5482.72|5481.22|5481.72|5480.22|5482.72|5481.22|5481.72|5480.22|632
1739565900000|2025-02-14 20:45:00|5480.72|5479.22|5479.72|5478.22|5480.72|5479.22|5478.72|5477.22|1074
1739566200000|2025-02-14 20:50:00|5480.72|5479.22|5483.72|5482.22|5483.72|5482.22|5480.72|5479.22|1347
1739566500000|2025-02-14 20:55:00|5482.72|5481.22|5480.72|5479.22|5483.72|5482.22|5478.72|5477.22|6692
1739566800000|2025-02-14 21:00:00|5481.87|5478.87|5481.47|5478.47|5482.37|5479.37|5479.27|5476.27|25
1739567100000|2025-02-14 21:05:00|5481.27|5478.27|5482.77|5479.77|5483.47|5480.47|5481.07|5478.07|0
1739567400000|2025-02-14 21:10:00|5482.57|5479.57|5483.27|5480.27|5483.67|5480.67|5481.67|5478.67|0
1739567700000|2025-02-14 21:15:00|5483.07|5480.07|5482.37|5479.37|5483.27|5480.27|5481.67|5478.67|0
1739568000000|2025-02-14 21:20:00|5482.17|5479.17|5482.77|5479.77|5483.07|5480.07|5481.87|5478.87|0
1739568300000|2025-02-14 21:25:00|5482.57|5479.57|5482.37|5479.37|5482.77|5479.77|5481.87|5478.87|0
1739568600000|2025-02-14 21:30:00|5482.17|5479.17|5480.77|5477.77|5482.37|5479.37|5479.87|5476.87|0
1739568900000|2025-02-14 21:35:00|5480.57|5477.57|5481.07|5478.07|5481.27|5478.27|5480.57|5477.57|0
1739569200000|2025-02-14 21:40:00|5480.77|5477.77|5480.57|5477.57|5481.27|5478.27|5480.57|5477.57|0
1739569500000|2025-02-14 21:45:00|5480.67|5477.67|5481.07|5478.07|5481.07|5478.07|5480.17|5477.17|0
1739569800000|2025-02-14 21:50:00|5481.47|5478.47|5482.57|5479.57|5482.57|5479.57|5481.07|5478.07|0
1739570100000|2025-02-14 21:55:00|5482.37|5479.37|5483.37|5480.37|5484.17|5481.17|5482.17|5479.17|0
1739746800000|2025-02-16 23:00:00|5484.7|5481.7|5483.6|5480.6|5484.8|5481.8|5483.4|5480.4|0
1739747100000|2025-02-16 23:05:00|5483.7|5480.7|5482.5|5479.5|5484.5|5481.5|5482|5479|0
1739747400000|2025-02-16 23:10:00|5482.4|5479.4|5483.8|5480.8|5483.8|5480.8|5482.2|5479.2|0
1739747700000|2025-02-16 23:15:00|5484|5481|5482.9|5479.9|5484.9|5481.9|5482.9|5479.9|0
1739748000000|2025-02-16 23:20:00|5482.8|5479.8|5481.6|5478.6|5482.9|5479.9|5481.1|5478.1|0
1739748300000|2025-02-16 23:25:00|5481.8|5478.8|5479.9|5476.9|5481.8|5478.8|5479.6|5476.6|0
1739748600000|2025-02-16 23:30:00|5480|5477|5481.4|5478.4|5481.6|5478.6|5479.7|5476.7|0
1739748900000|2025-02-16 23:35:00|5481.5|5478.5|5480.9|5477.9|5481.6|5478.6|5480.5|5477.5|0
1739749200000|2025-02-16 23:40:00|5481.1|5478.1|5482.6|5479.6|5482.8|5479.8|5481.1|5478.1|0
1739749500000|2025-02-16 23:45:00|5482.5|5479.5|5483.1|5480.1|5483.4|5480.4|5482.4|5479.4|0
1739749800000|2025-02-16 23:50:00|5483.3|5480.3|5483.4|5480.4|5483.6|5480.6|5482.9|5479.9|0
1739750100000|2025-02-16 23:55:00|5483.6|5480.6|5482.7|5479.7|5483.6|5480.6|5482.2|5479.2|0
1739750400000|2025-02-17 00:00:00|5482.5|5479.5|5482.7|5479.7|5483.4|5480.4|5481.2|5478.2|0
1739750700000|2025-02-17 00:05:00|5482.8|5479.8|5484.5|5481.5|5484.9|5481.9|5482.7|5479.7|0
1739751000000|2025-02-17 00:10:00|5484.7|5481.7|5483.1|5480.1|5484.7|5481.7|5483.1|5480.1|0
1739751300000|2025-02-17 00:15:00|5485.2|5482.2|5485.9|5483.9|5489.4|5487.4|5485|5482|711
1739751600000|2025-02-17 00:20:00|5485.4|5483.4|5484.9|5482.9|5486.4|5484.4|5484.9|5482.9|54
1739751900000|2025-02-17 00:25:00|5485.4|5483.4|5484.4|5482.4|5485.4|5483.4|5484.4|5482.4|20
1739752200000|2025-02-17 00:30:00|5484.9|5482.9|5484.4|5482.4|5484.9|5482.9|5483.4|5481.4|36
1739752500000|2025-02-17 00:35:00|5485.4|5483.4|5484.9|5482.9|5485.4|5483.4|5484.4|5482.4|31
1739752800000|2025-02-17 00:40:00|5485.4|5483.4|5486.4|5484.4|5486.4|5484.4|5484.9|5482.9|10
1739753100000|2025-02-17 00:45:00|5487.4|5485.4|5487.4|5485.4|5487.4|5485.4|5486.4|5484.4|32
1739753400000|2025-02-17 00:50:00|5487.9|5485.9|5488.4|5486.4|5488.4|5486.4|5486.9|5484.9|10
1739753700000|2025-02-17 00:55:00|5489.4|5487.4|5489.9|5487.9|5490.4|5488.4|5489.4|5487.4|17
1739754000000|2025-02-17 01:00:00|5489.4|5487.4|5489.4|5487.4|5489.4|5487.4|5487.4|5485.4|93
1739754300000|2025-02-17 01:05:00|5488.9|5486.9|5488.4|5486.4|5488.9|5486.9|5488.4|5486.4|53
1739754600000|2025-02-17 01:10:00|5487.9|5485.9|5487.9|5485.9|5488.4|5486.4|5487.4|5485.4|34
1739754900000|2025-02-17 01:15:00|5488.4|5486.4|5489.4|5487.4|5489.4|5487.4|5487.4|5485.4|134
1739755200000|2025-02-17 01:20:00|5489.9|5487.9|5489.9|5487.9|5490.4|5488.4|5489.4|5487.4|51
1739755500000|2025-02-17 01:25:00|5490.4|5488.4|5489.4|5487.4|5490.4|5488.4|5488.4|5486.4|74
1739755800000|2025-02-17 01:30:00|5489.9|5487.9|5490.4|5488.4|5492.4|5490.4|5489.9|5487.9|70
1739756100000|2025-02-17 01:35:00|5489.9|5487.9|5490.9|5488.9|5491.4|5489.4|5489.9|5487.9|48
1739756400000|2025-02-17 01:40:00|5491.4|5489.4|5492.4|5490.4|5492.4|5490.4|5491.4|5489.4|125
1739756700000|2025-02-17 01:45:00|5491.4|5489.4|5492.4|5490.4|5492.4|5490.4|5490.4|5488.4|102
1739757000000|2025-02-17 01:50:00|5491.9|5489.9|5491.4|5489.4|5492.4|5490.4|5490.4|5488.4|48
1739757300000|2025-02-17 01:55:00|5490.9|5488.9|5490.4|5488.4|5491.4|5489.4|5490.4|5488.4|18
1739757600000|2025-02-17 02:00:00|5489.9|5487.9|5490.4|5488.4|5490.4|5488.4|5489.4|5487.4|56
1739757900000|2025-02-17 02:05:00|5489.4|5487.4|5489.4|5487.4|5490.4|5488.4|5489.4|5487.4|32
1739758200000|2025-02-17 02:10:00|5488.9|5486.9|5489.4|5487.4|5490.4|5488.4|5488.4|5486.4|37
1739758500000|2025-02-17 02:15:00|5488.9|5486.9|5487.4|5485.4|5488.9|5486.9|5487.4|5485.4|21
1739758800000|2025-02-17 02:20:00|5488.4|5486.4|5488.9|5486.9|5489.4|5487.4|5487.4|5485.4|42
1739759100000|2025-02-17 02:25:00|5488.4|5486.4|5489.4|5487.4|5490.4|5488.4|5488.4|5486.4|62
1739759400000|2025-02-17 02:30:00|5488.9|5486.9|5488.4|5486.4|5489.4|5487.4|5488.4|5486.4|79
1739759700000|2025-02-17 02:35:00|5489.4|5487.4|5487.4|5485.4|5489.4|5487.4|5487.4|5485.4|53
1739760000000|2025-02-17 02:40:00|5488.4|5486.4|5487.4|5485.4|5488.4|5486.4|5487.4|5485.4|57
1739760300000|2025-02-17 02:45:00|5488.4|5486.4|5486.4|5484.4|5488.4|5486.4|5486.4|5484.4|65
1739760600000|2025-02-17 02:50:00|5486.9|5484.9|5486.4|5484.4|5486.9|5484.9|5486.4|5484.4|38
1739760900000|2025-02-17 02:55:00|||||||||47
1739761200000|2025-02-17 03:00:00|5486.9|5484.9|5487.4|5485.4|5487.4|5485.4|5486.9|5484.9|43
1739761500000|2025-02-17 03:05:00|5487.9|5485.9|5486.4|5484.4|5487.9|5485.9|5486.4|5484.4|32
1739761800000|2025-02-17 03:10:00|5487.4|5485.4|5487.4|5485.4|5487.4|5485.4|5486.4|5484.4|40
1739762100000|2025-02-17 03:15:00|5486.9|5484.9|5486.4|5484.4|5486.9|5484.9|5486.4|5484.4|28
1739762400000|2025-02-17 03:20:00|5485.4|5483.4|5486.4|5484.4|5487.4|5485.4|5485.4|5483.4|79
1739762700000|2025-02-17 03:25:00|5486.9|5484.9|5486.4|5484.4|5487.4|5485.4|5486.4|5484.4|32
1739763000000|2025-02-17 03:30:00|5485.4|5483.4|5483.9|5481.9|5485.4|5483.4|5483.9|5481.9|48
1739763300000|2025-02-17 03:35:00|5484.4|5482.4|5484.4|5482.4|5484.9|5482.9|5483.9|5481.9|35
1739763600000|2025-02-17 03:40:00|5484.9|5482.9|5484.4|5482.4|5484.9|5482.9|5484.4|5482.4|37
1739763900000|2025-02-17 03:45:00|5485.4|5483.4|5484.4|5482.4|5485.4|5483.4|5484.4|5482.4|23
1739764200000|2025-02-17 03:50:00|||||||||24
1739764500000|2025-02-17 03:55:00|5484.9|5482.9|5486.4|5484.4|5486.4|5484.4|5484.9|5482.9|62
1739764800000|2025-02-17 04:00:00|5485.4|5483.4|5484.4|5482.4|5485.4|5483.4|5484.4|5482.4|30
1739765100000|2025-02-17 04:05:00|||||||||23
1739765400000|2025-02-17 04:10:00|||||||||25
1739765700000|2025-02-17 04:15:00|||||||||23
1739766000000|2025-02-17 04:20:00|5483.4|5481.4|5483.4|5481.4|5483.4|5481.4|5483.4|5481.4|22
1739766300000|2025-02-17 04:25:00|5482.9|5480.9|5484.4|5482.4|5484.4|5482.4|5482.9|5480.9|28
1739766600000|2025-02-17 04:30:00|5485.4|5483.4|5486.4|5484.4|5487.4|5485.4|5485.4|5483.4|265
1739766900000|2025-02-17 04:35:00|5486.9|5484.9|5486.4|5484.4|5486.9|5484.9|5485.4|5483.4|9
1739767200000|2025-02-17 04:40:00|5486.9|5484.9|5487.4|5485.4|5487.4|5485.4|5486.9|5484.9|21
1739767500000|2025-02-17 04:45:00|||||||||38
1739767800000|2025-02-17 04:50:00|5487.9|5485.9|5488.4|5486.4|5488.4|5486.4|5487.9|5485.9|51
1739768100000|2025-02-17 04:55:00|5487.4|5485.4|5487.4|5485.4|5487.4|5485.4|5487.4|5485.4|48
1739768400000|2025-02-17 05:00:00|5487.9|5485.9|5487.4|5485.4|5488.4|5486.4|5487.4|5485.4|43
1739768700000|2025-02-17 05:05:00|5486.4|5484.4|5488.4|5486.4|5488.4|5486.4|5486.4|5484.4|92
1739769000000|2025-02-17 05:10:00|5489.4|5487.4|5488.4|5486.4|5489.4|5487.4|5487.4|5485.4|22
1739769300000|2025-02-17 05:15:00|5488.9|5486.9|5487.4|5485.4|5488.9|5486.9|5487.4|5485.4|39
1739769600000|2025-02-17 05:20:00|5487.9|5485.9|5488.4|5486.4|5488.9|5486.9|5487.9|5485.9|30
1739769900000|2025-02-17 05:25:00|5487.4|5485.4|5487.4|5485.4|5487.4|5485.4|5487.4|5485.4|58
1739770200000|2025-02-17 05:30:00|5486.9|5484.9|5484.4|5482.4|5487.4|5485.4|5484.4|5482.4|57
1739770500000|2025-02-17 05:35:00|5483.4|5481.4|5483.9|5481.9|5484.4|5482.4|5482.4|5480.4|108
1739770800000|2025-02-17 05:40:00|5484.4|5482.4|5484.9|5482.9|5484.9|5482.9|5483.9|5481.9|29
1739771100000|2025-02-17 05:45:00|5485.4|5483.4|5484.4|5482.4|5485.4|5483.4|5484.4|5482.4|5
1739771400000|2025-02-17 05:50:00|5484.9|5482.9|5484.4|5482.4|5484.9|5482.9|5484.4|5482.4|28
1739771700000|2025-02-17 05:55:00|5484.9|5482.9|5484.4|5482.4|5484.9|5482.9|5484.4|5482.4|35
1739772000000|2025-02-17 06:00:00|||||||||9
1739772300000|2025-02-17 06:05:00|5483.4|5481.4|5482.4|5480.4|5483.4|5481.4|5482.4|5480.4|95
1739772600000|2025-02-17 06:10:00|5482.9|5480.9|5482.9|5480.9|5483.4|5481.4|5482.9|5480.9|15
1739772900000|2025-02-17 06:15:00|5483.4|5481.4|5482.4|5480.4|5483.4|5481.4|5482.4|5480.4|53
1739773200000|2025-02-17 06:20:00|5483.4|5481.4|5484.4|5482.4|5484.4|5482.4|5482.4|5480.4|120
1739773500000|2025-02-17 06:25:00|5483.9|5481.9|5485.4|5483.4|5485.4|5483.4|5483.9|5481.9|45
1739773800000|2025-02-17 06:30:00|5484.4|5482.4|5485.4|5483.4|5485.4|5483.4|5483.4|5481.4|195
1739774100000|2025-02-17 06:35:00|5484.9|5482.9|5485.4|5483.4|5485.4|5483.4|5484.4|5482.4|129
1739774400000|2025-02-17 06:40:00|5486.4|5484.4|5485.4|5483.4|5486.4|5484.4|5485.4|5483.4|23
1739774700000|2025-02-17 06:45:00|5485.9|5483.9|5485.4|5483.4|5487.4|5485.4|5485.4|5483.4|157
1739775000000|2025-02-17 06:50:00|5486.4|5484.4|5486.4|5484.4|5487.4|5485.4|5486.4|5484.4|83
1739775300000|2025-02-17 06:55:00|5487.4|5485.4|5487.4|5485.4|5487.4|5485.4|5487.4|5485.4|33
1739775600000|2025-02-17 07:00:00|5487.15|5485.65|5488.15|5486.65|5490.15|5488.65|5486.15|5484.65|705
1739775900000|2025-02-17 07:05:00|5487.15|5485.65|5489.15|5487.65|5490.15|5488.65|5487.15|5485.65|279
1739776200000|2025-02-17 07:10:00|5490.15|5488.65|5490.15|5488.65|5491.15|5489.65|5490.15|5488.65|323
1739776500000|2025-02-17 07:15:00|5489.65|5488.15|5490.15|5488.65|5491.15|5489.65|5489.15|5487.65|371
1739776800000|2025-02-17 07:20:00|5489.15|5487.65|5491.15|5489.65|5492.15|5490.65|5489.15|5487.65|499
1739777100000|2025-02-17 07:25:00|5489.15|5487.65|5488.15|5486.65|5489.15|5487.65|5487.15|5485.65|576
1739777400000|2025-02-17 07:30:00|5489.15|5487.65|5491.15|5489.65|5492.15|5490.65|5489.15|5487.65|1046
1739777700000|2025-02-17 07:35:00|5490.15|5488.65|5490.15|5488.65|5490.15|5488.65|5489.15|5487.65|366
1739778000000|2025-02-17 07:40:00|5489.15|5487.65|5488.15|5486.65|5489.15|5487.65|5487.15|5485.65|564
1739778300000|2025-02-17 07:45:00|5487.65|5486.15|5486.15|5484.65|5488.15|5486.65|5485.15|5483.65|798
1739778600000|2025-02-17 07:50:00|5487.15|5485.65|5487.15|5485.65|5487.15|5485.65|5486.15|5484.65|246
1739778900000|2025-02-17 07:55:00|5486.15|5484.65|5485.15|5483.65|5487.15|5485.65|5485.15|5483.65|753
1739779200000|2025-02-17 08:00:00|5486.15|5484.65|5491.15|5489.65|5493.15|5491.65|5486.15|5484.65|5704
1739779500000|2025-02-17 08:05:00|5490.15|5488.65|5496.15|5494.65|5497.15|5495.65|5490.15|5488.65|3598
1739779800000|2025-02-17 08:10:00|5495.15|5493.65|5494.15|5492.65|5495.15|5493.65|5492.15|5490.65|2594
1739780100000|2025-02-17 08:15:00|5493.15|5491.65|5492.15|5490.65|5494.15|5492.65|5490.15|5488.65|2227
1739780400000|2025-02-17 08:20:00|5491.15|5489.65|5492.15|5490.65|5494.15|5492.65|5490.15|5488.65|1329
1739780700000|2025-02-17 08:25:00|5493.15|5491.65|5494.15|5492.65|5494.15|5492.65|5491.15|5489.65|1931
1739781000000|2025-02-17 08:30:00|5493.15|5491.65|5494.15|5492.65|5494.15|5492.65|5492.15|5490.65|1450
1739781300000|2025-02-17 08:35:00|5495.15|5493.65|5494.15|5492.65|5495.15|5493.65|5494.15|5492.65|1443
1739781600000|2025-02-17 08:40:00|5493.15|5491.65|5492.15|5490.65|5494.65|5493.15|5491.15|5489.65|1684
1739781900000|2025-02-17 08:45:00|5491.15|5489.65|5493.15|5491.65|5494.15|5492.65|5491.15|5489.65|2560
1739782200000|2025-02-17 08:50:00|5492.15|5490.65|5493.15|5491.65|5494.15|5492.65|5492.15|5490.65|1576
1739782500000|2025-02-17 08:55:00|5494.15|5492.65|5492.15|5490.65|5495.15|5493.65|5491.15|5489.65|2516
1739782800000|2025-02-17 09:00:00|5493.15|5491.65|5495.15|5493.65|5496.15|5494.65|5493.15|5491.65|2807
1739783100000|2025-02-17 09:05:00|5496.15|5494.65|5498.15|5496.65|5498.15|5496.65|5494.15|5492.65|1399
1739783400000|2025-02-17 09:10:00|5499.15|5497.65|5499.15|5497.65|5500.15|5498.65|5497.15|5495.65|2514
1739783700000|2025-02-17 09:15:00|5499.65|5498.15|5499.65|5498.15|5501.15|5499.65|5499.15|5497.65|2106
1739784000000|2025-02-17 09:20:00|5499.15|5497.65|5500.15|5498.65|5500.15|5498.65|5498.15|5496.65|2259
1739784300000|2025-02-17 09:25:00|5499.15|5497.65|5502.15|5500.65|5502.15|5500.65|5499.15|5497.65|1045
1739784600000|2025-02-17 09:30:00|5501.65|5500.15|5502.15|5500.65|5502.15|5500.65|5500.15|5498.65|1603
1739784900000|2025-02-17 09:35:00|5501.15|5499.65|5504.15|5502.65|5504.15|5502.65|5501.15|5499.65|2964
1739785200000|2025-02-17 09:40:00|5503.15|5501.65|5505.15|5503.65|5505.15|5503.65|5501.15|5499.65|2322
1739785500000|2025-02-17 09:45:00|5504.15|5502.65|5503.15|5501.65|5504.15|5502.65|5502.15|5500.65|2216
1739785800000|2025-02-17 09:50:00|5502.15|5500.65|5504.65|5503.15|5505.15|5503.65|5501.15|5499.65|3144
1739786100000|2025-02-17 09:55:00|5504.15|5502.65|5509.15|5507.65|5509.15|5507.65|5504.15|5502.65|3741
1739786400000|2025-02-17 10:00:00|5510.15|5508.65|5510.15|5508.65|5512.15|5510.65|5509.15|5507.65|8867
1739786700000|2025-02-17 10:05:00|5509.15|5507.65|5509.15|5507.65|5509.15|5507.65|5507.15|5505.65|1610
1739787000000|2025-02-17 10:10:00|5508.15|5506.65|5505.15|5503.65|5508.15|5506.65|5505.15|5503.65|1176
1739787300000|2025-02-17 10:15:00|5506.15|5504.65|5504.15|5502.65|5506.15|5504.65|5502.15|5500.65|1770
1739787600000|2025-02-17 10:20:00|5505.15|5503.65|5504.15|5502.65|5506.15|5504.65|5503.15|5501.65|1130
1739787900000|2025-02-17 10:25:00|5504.65|5503.15|5504.15|5502.65|5505.15|5503.65|5504.15|5502.65|751
1739788200000|2025-02-17 10:30:00|5505.15|5503.65|5505.15|5503.65|5505.15|5503.65|5504.15|5502.65|3372
1739788500000|2025-02-17 10:35:00|5506.15|5504.65|5506.15|5504.65|5506.15|5504.65|5504.15|5502.65|2229
1739788800000|2025-02-17 10:40:00|5507.15|5505.65|5507.15|5505.65|5508.15|5506.65|5506.15|5504.65|1317
1739789100000|2025-02-17 10:45:00|5506.15|5504.65|5506.15|5504.65|5506.15|5504.65|5506.15|5504.65|10799
1739789400000|2025-02-17 10:50:00|5507.15|5505.65|5506.15|5504.65|5507.15|5505.65|5505.15|5503.65|1000
1739789700000|2025-02-17 10:55:00|5507.15|5505.65|5507.15|5505.65|5509.15|5507.65|5505.15|5503.65|2879
1739790000000|2025-02-17 11:00:00|5508.15|5506.65|5509.15|5507.65|5510.15|5508.65|5508.15|5506.65|6327
1739790300000|2025-02-17 11:05:00|5508.65|5507.15|5507.15|5505.65|5509.15|5507.65|5506.15|5504.65|6094
1739790600000|2025-02-17 11:10:00|5506.15|5504.65|5508.15|5506.65|5509.15|5507.65|5506.15|5504.65|1575
1739790900000|2025-02-17 11:15:00|5508.65|5507.15|5508.15|5506.65|5510.15|5508.65|5508.15|5506.65|3608
1739791200000|2025-02-17 11:20:00|5509.15|5507.65|5507.15|5505.65|5509.15|5507.65|5506.15|5504.65|4807
1739791500000|2025-02-17 11:25:00|5506.15|5504.65|5503.15|5501.65|5506.15|5504.65|5503.15|5501.65|2403
1739791800000|2025-02-17 11:30:00|5504.15|5502.65|5504.15|5502.65|5505.15|5503.65|5503.15|5501.65|932
1739792100000|2025-02-17 11:35:00|5505.15|5503.65|5506.15|5504.65|5506.15|5504.65|5504.15|5502.65|464
1739792400000|2025-02-17 11:40:00|5507.15|5505.65|5504.15|5502.65|5507.15|5505.65|5504.15|5502.65|2717
1739792700000|2025-02-17 11:45:00|5505.15|5503.65|5505.15|5503.65|5506.15|5504.65|5505.15|5503.65|1931
1739793000000|2025-02-17 11:50:00|5504.15|5502.65|5503.15|5501.65|5504.15|5502.65|5503.15|5501.65|1262
1739793300000|2025-02-17 11:55:00|5504.15|5502.65|5505.15|5503.65|5505.15|5503.65|5503.15|5501.65|1438
1739793600000|2025-02-17 12:00:00|5506.15|5504.65|5505.65|5504.15|5506.15|5504.65|5505.15|5503.65|743
1739793900000|2025-02-17 12:05:00|5505.15|5503.65|5506.15|5504.65|5507.15|5505.65|5505.15|5503.65|1052
1739794200000|2025-02-17 12:10:00|5507.15|5505.65|5507.15|5505.65|5508.15|5506.65|5507.15|5505.65|1629
1739794500000|2025-02-17 12:15:00|5507.65|5506.15|5507.15|5505.65|5508.15|5506.65|5507.15|5505.65|737
1739794800000|2025-02-17 12:20:00|5508.15|5506.65|5507.15|5505.65|5508.15|5506.65|5507.15|5505.65|648
1739795100000|2025-02-17 12:25:00|5508.15|5506.65|5509.15|5507.65|5510.15|5508.65|5507.15|5505.65|794
1739795400000|2025-02-17 12:30:00|5509.65|5508.15|5508.15|5506.65|5510.15|5508.65|5508.15|5506.65|494
1739795700000|2025-02-17 12:35:00|5509.15|5507.65|5510.15|5508.65|5510.15|5508.65|5509.15|5507.65|1165
1739796000000|2025-02-17 12:40:00|5511.15|5509.65|5510.15|5508.65|5512.15|5510.65|5510.15|5508.65|7208
1739796300000|2025-02-17 12:45:00|5511.15|5509.65|5510.15|5508.65|5511.15|5509.65|5509.15|5507.65|2144
1739796600000|2025-02-17 12:50:00|5509.65|5508.15|5508.15|5506.65|5510.15|5508.65|5508.15|5506.65|7170
1739796900000|2025-02-17 12:55:00|5509.15|5507.65|5509.15|5507.65|5510.15|5508.65|5508.15|5506.65|1452
1739797200000|2025-02-17 13:00:00|5510.15|5508.65|5512.15|5510.65|5512.15|5510.65|5510.15|5508.65|910
1739797500000|2025-02-17 13:05:00|5513.15|5511.65|5513.15|5511.65|5513.15|5511.65|5512.15|5510.65|1394
1739797800000|2025-02-17 13:10:00|5512.15|5510.65|5513.15|5511.65|5514.15|5512.65|5511.15|5509.65|1393
1739798100000|2025-02-17 13:15:00|5514.15|5512.65|5512.15|5510.65|5514.15|5512.65|5511.15|5509.65|1433
1739798400000|2025-02-17 13:20:00|5511.15|5509.65|5512.15|5510.65|5512.15|5510.65|5511.15|5509.65|799
1739798700000|2025-02-17 13:25:00|5513.15|5511.65|5510.15|5508.65|5513.15|5511.65|5510.15|5508.65|1266
1739799000000|2025-02-17 13:30:00|5509.15|5507.65|5511.15|5509.65|5511.15|5509.65|5509.15|5507.65|3730
1739799300000|2025-02-17 13:35:00|5510.15|5508.65|5509.15|5507.65|5510.15|5508.65|5509.15|5507.65|1734
1739799600000|2025-02-17 13:40:00|5508.15|5506.65|5509.15|5507.65|5509.15|5507.65|5507.15|5505.65|1270
1739799900000|2025-02-17 13:45:00|5508.65|5507.15|5509.15|5507.65|5509.15|5507.65|5508.15|5506.65|4676
1739800200000|2025-02-17 13:50:00|5508.65|5507.15|5509.15|5507.65|5509.15|5507.65|5508.15|5506.65|1455
1739800500000|2025-02-17 13:55:00|5508.15|5506.65|5508.15|5506.65|5509.15|5507.65|5508.15|5506.65|1131
1739800800000|2025-02-17 14:00:00|5509.15|5507.65|5509.15|5507.65|5511.15|5509.65|5509.15|5507.65|745
1739801100000|2025-02-17 14:05:00|5508.65|5507.15|5507.15|5505.65|5509.15|5507.65|5506.15|5504.65|1495
1739801400000|2025-02-17 14:10:00|5508.15|5506.65|5507.15|5505.65|5508.15|5506.65|5507.15|5505.65|504
1739801700000|2025-02-17 14:15:00|5506.15|5504.65|5507.15|5505.65|5507.15|5505.65|5506.15|5504.65|1697
1739802000000|2025-02-17 14:20:00|5506.15|5504.65|5507.15|5505.65|5507.15|5505.65|5506.15|5504.65|1326
1739802300000|2025-02-17 14:25:00|5506.15|5504.65|5507.15|5505.65|5507.15|5505.65|5506.15|5504.65|2271
1739802600000|2025-02-17 14:30:00|5508.15|5506.65|5508.15|5506.65|5509.15|5507.65|5508.15|5506.65|2597
1739802900000|2025-02-17 14:35:00|5509.15|5507.65|5511.15|5509.65|5511.15|5509.65|5508.15|5506.65|1391
1739803200000|2025-02-17 14:40:00|5510.15|5508.65|5513.15|5511.65|5513.15|5511.65|5510.15|5508.65|1756
1739803500000|2025-02-17 14:45:00|5514.15|5512.65|5514.15|5512.65|5516.15|5514.65|5513.15|5511.65|4484
1739803800000|2025-02-17 14:50:00|5515.15|5513.65|5515.15|5513.65|5515.65|5514.15|5515.15|5513.65|1553
1739804100000|2025-02-17 14:55:00|5514.15|5512.65|5518.15|5516.65|5518.15|5516.65|5514.15|5512.65|1901
1739804400000|2025-02-17 15:00:00|5517.15|5515.65|5516.15|5514.65|5518.15|5516.65|5515.15|5513.65|1959
1739804700000|2025-02-17 15:05:00|5517.15|5515.65|5517.15|5515.65|5517.15|5515.65|5515.15|5513.65|2168
1739805000000|2025-02-17 15:10:00|5516.15|5514.65|5515.15|5513.65|5516.15|5514.65|5515.15|5513.65|1181
1739805300000|2025-02-17 15:15:00|5514.15|5512.65|5516.15|5514.65|5517.15|5515.65|5514.15|5512.65|1464
1739805600000|2025-02-17 15:20:00|5515.15|5513.65|5515.15|5513.65|5515.15|5513.65|5515.15|5513.65|781
1739805900000|2025-02-17 15:25:00|5514.15|5512.65|5516.15|5514.65|5516.15|5514.65|5514.15|5512.65|1493
1739806200000|2025-02-17 15:30:00|5515.15|5513.65|5514.15|5512.65|5516.15|5514.65|5514.15|5512.65|2569
1739806500000|2025-02-17 15:35:00|5515.15|5513.65|5517.15|5515.65|5517.15|5515.65|5514.15|5512.65|5372
1739806800000|2025-02-17 15:40:00|5516.15|5514.65|5517.15|5515.65|5517.15|5515.65|5516.15|5514.65|3071
1739807100000|2025-02-17 15:45:00|5516.65|5515.15|5516.15|5514.65|5518.15|5516.65|5515.15|5513.65|2290
1739807400000|2025-02-17 15:50:00|5515.65|5514.15|5518.15|5516.65|5518.15|5516.65|5515.15|5513.65|1487
1739807700000|2025-02-17 15:55:00|5517.15|5515.65|5519.15|5517.65|5520.15|5518.65|5517.15|5515.65|7056
1739808000000|2025-02-17 16:00:00|5518.15|5516.65|5523.15|5521.65|5523.15|5521.65|5518.15|5516.65|6234
1739808300000|2025-02-17 16:05:00|5522.15|5520.65|5524.15|5522.65|5524.15|5522.65|5522.15|5520.65|3262
1739808600000|2025-02-17 16:10:00|5523.15|5521.65|5523.15|5521.65|5524.15|5522.65|5522.15|5520.65|2432
1739808900000|2025-02-17 16:15:00|5522.15|5520.65|5522.15|5520.65|5523.15|5521.65|5522.15|5520.65|4000
1739809200000|2025-02-17 16:20:00|5521.15|5519.65|5520.15|5518.65|5521.15|5519.65|5519.15|5517.65|13424
1739809500000|2025-02-17 16:25:00|5521.15|5519.65|5520.15|5518.65|5522.15|5520.65|5520.15|5518.65|15472
1739809800000|2025-02-17 16:30:00|5521.15|5519.65|5518.15|5516.65|5521.15|5519.65|5517.15|5515.65|20492
1739810100000|2025-02-17 16:35:00|5519.15|5517.65|5517.15|5515.65|5519.15|5517.65|5517.15|5515.65|7615
1739810400000|2025-02-17 16:40:00|5518.15|5516.65|5518.15|5516.65|5518.15|5516.65|5517.15|5515.65|6919
1739810700000|2025-02-17 16:45:00|5519.15|5517.65|5518.15|5516.65|5519.15|5517.65|5518.15|5516.65|2822
1739811000000|2025-02-17 16:50:00|5517.15|5515.65|5519.15|5517.65|5520.15|5518.65|5517.15|5515.65|7344
1739811300000|2025-02-17 16:55:00|5518.15|5516.65|5519.15|5517.65|5519.15|5517.65|5518.15|5516.65|1479
1739811600000|2025-02-17 17:00:00|5518.65|5517.15|5518.15|5516.65|5519.15|5517.65|5518.15|5516.65|912
1739811900000|2025-02-17 17:05:00|5519.15|5517.65|5519.15|5517.65|5519.15|5517.65|5519.15|5517.65|576
1739812200000|2025-02-17 17:10:00|5518.65|5517.15|5519.15|5517.65|5520.15|5518.65|5518.65|5517.15|1229
1739812500000|2025-02-17 17:15:00|5520.15|5518.65|5519.15|5517.65|5520.15|5518.65|5519.15|5517.65|613
1739812800000|2025-02-17 17:20:00|5520.15|5518.65|5520.15|5518.65|5520.15|5518.65|5520.15|5518.65|689
1739813100000|2025-02-17 17:25:00|5521.15|5519.65|5520.15|5518.65|5521.15|5519.65|5520.15|5518.65|468
1739813400000|2025-02-17 17:30:00|5520.65|5519.15|5521.15|5519.65|5521.15|5519.65|5520.65|5519.15|193
1739813700000|2025-02-17 17:35:00|||||||||620
1739814000000|2025-02-17 17:40:00|5520.15|5518.65|5521.15|5519.65|5521.15|5519.65|5520.15|5518.65|615
1739814300000|2025-02-17 17:45:00|5520.65|5519.15|5521.15|5519.65|5521.15|5519.65|5520.65|5519.15|105
1739814600000|2025-02-17 17:50:00|||||||||125
1739814900000|2025-02-17 17:55:00|||||||||209
1739815200000|2025-02-17 18:00:00|||||||||293
1739815500000|2025-02-17 18:05:00|||||||||323
1739815800000|2025-02-17 18:10:00|5520.15|5518.65|5520.15|5518.65|5520.15|5518.65|5520.15|5518.65|237
1739816100000|2025-02-17 18:15:00|5521.15|5519.65|5520.15|5518.65|5521.15|5519.65|5520.15|5518.65|133
1739816400000|2025-02-17 18:20:00|5521.15|5519.65|5520.15|5518.65|5521.15|5519.65|5520.15|5518.65|461
1739816700000|2025-02-17 18:25:00|5519.15|5517.65|5520.15|5518.65|5520.15|5518.65|5519.15|5517.65|199
1739817000000|2025-02-17 18:30:00|5519.15|5517.65|5519.65|5518.15|5519.65|5518.15|5519.15|5517.65|82
1739817300000|2025-02-17 18:35:00|5520.15|5518.65|5520.15|5518.65|5520.15|5518.65|5520.15|5518.65|12
1739817600000|2025-02-17 18:40:00|||||||||15
1739817900000|2025-02-17 18:45:00|5521.15|5519.65|5521.15|5519.65|5521.15|5519.65|5521.15|5519.65|105
1739818200000|2025-02-17 18:50:00|||||||||112
1739818500000|2025-02-17 18:55:00|||||||||81
1739818800000|2025-02-17 19:00:00|||||||||44
1739819100000|2025-02-17 19:05:00|||||||||4
1739819400000|2025-02-17 19:10:00|||||||||3
1739819700000|2025-02-17 19:15:00|5522.15|5520.65|5522.15|5520.65|5522.15|5520.65|5521.15|5519.65|238
1739820000000|2025-02-17 19:20:00|5523.15|5521.65|5523.15|5521.65|5523.15|5521.65|5523.15|5521.65|160
1739820300000|2025-02-17 19:25:00|5524.15|5522.65|5524.15|5522.65|5524.15|5522.65|5524.15|5522.65|380
1739820600000|2025-02-17 19:30:00|5523.15|5521.65|5523.15|5521.65|5523.65|5522.15|5523.15|5521.65|494
1739820900000|2025-02-17 19:35:00|||||||||42
1739821200000|2025-02-17 19:40:00|5522.15|5520.65|5522.15|5520.65|5522.65|5521.15|5522.15|5520.65|80
1739821500000|2025-02-17 19:45:00|5523.15|5521.65|5523.15|5521.65|5523.15|5521.65|5523.15|5521.65|57
1739821800000|2025-02-17 19:50:00|5522.15|5520.65|5523.15|5521.65|5523.15|5521.65|5522.15|5520.65|40
1739822100000|2025-02-17 19:55:00|5524.15|5522.65|5523.15|5521.65|5524.15|5522.65|5523.15|5521.65|300
1739822400000|2025-02-17 20:00:00|||||||||74
1739822700000|2025-02-17 20:05:00|5523.65|5522.15|5524.15|5522.65|5524.15|5522.65|5523.15|5521.65|61
1739823000000|2025-02-17 20:10:00|5523.65|5522.15|5523.15|5521.65|5524.15|5522.65|5523.15|5521.65|30
1739823300000|2025-02-17 20:15:00|5523.65|5522.15|5524.15|5522.65|5524.15|5522.65|5523.65|5522.15|49
1739823600000|2025-02-17 20:20:00|5525.15|5523.65|5526.15|5524.65|5526.15|5524.65|5525.15|5523.65|132
1739823900000|2025-02-17 20:25:00|||||||||204
1739824200000|2025-02-17 20:30:00|5525.15|5523.65|5526.15|5524.65|5526.15|5524.65|5525.15|5523.65|226
1739824500000|2025-02-17 20:35:00|5525.15|5523.65|5526.15|5524.65|5526.15|5524.65|5525.15|5523.65|407
1739824800000|2025-02-17 20:40:00|||||||||20
1739825100000|2025-02-17 20:45:00|5527.15|5525.65|5527.15|5525.65|5527.15|5525.65|5527.15|5525.65|478
1739825400000|2025-02-17 20:50:00|5526.15|5524.65|5527.15|5525.65|5527.15|5525.65|5526.15|5524.65|253
1739825700000|2025-02-17 20:55:00|5528.15|5526.65|5526.15|5524.65|5528.15|5526.65|5526.15|5524.65|736
1739826000000|2025-02-17 21:00:00|5527.9|5524.9|5527.9|5524.9|5527.9|5524.9|5527.9|5524.9|74
1739829300000|2025-02-17 21:55:00|5528.6|5525.6|5528.6|5525.6|5528.6|5525.6|5528.6|5525.6|0
1739830200000|2025-02-17 22:10:00|5528.4|5525.4|5528.4|5525.4|5528.4|5525.4|5528.4|5525.4|0
1739832900000|2025-02-17 22:55:00|5528.1|5525.1|5527.5|5524.5|5528.1|5525.1|5527.5|5524.5|0
1739833200000|2025-02-17 23:00:00|5522.4|5519.4|5520.5|5517.5|5523.3|5520.3|5520|5517|0
1739833500000|2025-02-17 23:05:00|5520.7|5517.7|5519.5|5516.5|5520.9|5517.9|5519.5|5516.5|0
1739833800000|2025-02-17 23:10:00|5519.7|5516.7|5519.3|5516.3|5520.6|5517.6|5519.3|5516.3|0
1739834100000|2025-02-17 23:15:00|5519.5|5516.5|5519.3|5516.3|5519.7|5516.7|5519.1|5516.1|0
1739834400000|2025-02-17 23:20:00|5519.1|5516.1|5518.2|5515.2|5519.1|5516.1|5517.7|5514.7|0
1739834700000|2025-02-17 23:25:00|5517.9|5514.9|5518.2|5515.2|5518.6|5515.6|5517.7|5514.7|0
1739835000000|2025-02-17 23:30:00|5517.9|5514.9|5517.9|5514.9|5518.2|5515.2|5517|5514|0
1739835300000|2025-02-17 23:35:00|5517.7|5514.7|5516.4|5513.4|5517.7|5514.7|5515.9|5512.9|0
1739835600000|2025-02-17 23:40:00|5516.1|5513.1|5517.1|5514.1|5517.3|5514.3|5515.9|5512.9|0
1739835900000|2025-02-17 23:45:00|5517.3|5514.3|5518.9|5515.9|5519.1|5516.1|5517|5514|0
1739836200000|2025-02-17 23:50:00|5518.8|5515.8|5519.4|5516.4|5519.5|5516.5|5518.8|5515.8|0
1739836500000|2025-02-17 23:55:00|5519.5|5516.5|5519.7|5516.7|5519.7|5516.7|5519.3|5516.3|0
1739836800000|2025-02-18 00:00:00|5519.6|5516.6|5519.5|5516.5|5519.8|5516.8|5518.4|5515.4|0
1739837100000|2025-02-18 00:05:00|5519.3|5516.3|5519.4|5516.4|5520.2|5517.2|5519.1|5516.1|0
1739837400000|2025-02-18 00:10:00|5519.5|5516.5|5524|5521|5524.2|5521.2|5519.3|5516.3|0
1739837700000|2025-02-18 00:15:00|5523|5520|5522.3|5520.3|5524.8|5522.8|5521.8|5519.4|191
1739838000000|2025-02-18 00:20:00|5522.8|5520.8|5520.8|5518.8|5522.8|5520.8|5520.3|5518.3|208
1739838300000|2025-02-18 00:25:00|5520.3|5518.3|5521.3|5519.3|5521.8|5519.8|5520.3|5518.3|19
1739838600000|2025-02-18 00:30:00|5520.8|5518.8|5521.8|5519.8|5521.8|5519.8|5520.8|5518.8|36
1739838900000|2025-02-18 00:35:00|5522.3|5520.3|5519.8|5517.8|5522.8|5520.8|5519.8|5517.8|62
1739839200000|2025-02-18 00:40:00|5520.8|5518.8|5520.3|5518.3|5520.8|5518.8|5520.3|5518.3|45
1739839500000|2025-02-18 00:45:00|5520.8|5518.8|5520.3|5518.3|5520.8|5518.8|5519.8|5517.8|16
1739839800000|2025-02-18 00:50:00|5520.8|5518.8|5520.8|5518.8|5520.8|5518.8|5519.8|5517.8|126
1739840100000|2025-02-18 00:55:00|5520.3|5518.3|5519.8|5517.8|5520.8|5518.8|5518.8|5516.8|117
1739840400000|2025-02-18 01:00:00|5520.3|5518.3|5518.3|5516.3|5520.8|5518.8|5517.8|5515.8|136
1739840700000|2025-02-18 01:05:00|5518.8|5516.8|5518.8|5516.8|5519.8|5517.8|5518.3|5516.3|45
1739841000000|2025-02-18 01:10:00|5519.3|5517.3|5520.8|5518.8|5520.8|5518.8|5519.3|5517.3|25
1739841300000|2025-02-18 01:15:00|5520.3|5518.3|5520.8|5518.8|5520.8|5518.8|5519.8|5517.8|14
1739841600000|2025-02-18 01:20:00|5521.3|5519.3|5520.8|5518.8|5521.8|5519.8|5520.8|5518.8|17
1739841900000|2025-02-18 01:25:00|5519.8|5517.8|5518.8|5516.8|5519.8|5517.8|5518.8|5516.8|46
1739842200000|2025-02-18 01:30:00|5519.3|5517.3|5522.8|5520.8|5522.8|5520.8|5519.3|5517.3|234
1739842500000|2025-02-18 01:35:00|5523.3|5521.3|5522.8|5520.8|5523.8|5521.8|5521.8|5519.8|45
1739842800000|2025-02-18 01:40:00|5522.3|5520.3|5521.8|5519.8|5522.8|5520.8|5521.8|5519.8|13
1739843100000|2025-02-18 01:45:00|5522.3|5520.3|5521.8|5519.8|5522.3|5520.3|5521.8|5519.8|10
1739843400000|2025-02-18 01:50:00|5522.3|5520.3|5521.8|5519.8|5522.8|5520.8|5520.8|5518.8|26
1739843700000|2025-02-18 01:55:00|5522.3|5520.3|5521.3|5519.3|5522.8|5520.8|5521.3|5519.3|64
1739844000000|2025-02-18 02:00:00|5521.8|5519.8|5521.8|5519.8|5521.8|5519.8|5520.8|5518.8|95
1739844300000|2025-02-18 02:05:00|5521.3|5519.3|5521.8|5519.8|5522.3|5520.3|5520.8|5518.8|32
1739844600000|2025-02-18 02:10:00|||||||||1
1739844900000|2025-02-18 02:15:00|5522.8|5520.8|5524.8|5522.8|5524.8|5522.8|5522.8|5520.8|71
1739845200000|2025-02-18 02:20:00|||||||||9
1739845500000|2025-02-18 02:25:00|5525.8|5523.8|5524.8|5522.8|5525.8|5523.8|5524.8|5522.8|42
1739845800000|2025-02-18 02:30:00|5525.3|5523.3|5525.8|5523.8|5526.8|5524.8|5525.3|5523.3|32
1739846100000|2025-02-18 02:35:00|5526.3|5524.3|5527.8|5525.8|5527.8|5525.8|5526.3|5524.3|13
1739846400000|2025-02-18 02:40:00|5528.3|5526.3|5527.8|5525.8|5528.3|5526.3|5527.8|5525.8|8
1739846700000|2025-02-18 02:45:00|5527.3|5525.3|5526.8|5524.8|5527.8|5525.8|5526.8|5524.8|10
1739847000000|2025-02-18 02:50:00|5525.8|5523.8|5525.8|5523.8|5525.8|5523.8|5525.8|5523.8|6
1739847300000|2025-02-18 02:55:00|5526.3|5524.3|5525.8|5523.8|5526.3|5524.3|5525.8|5523.8|3
1739847600000|2025-02-18 03:00:00|||||||||13
1739847900000|2025-02-18 03:05:00|5524.8|5522.8|5525.8|5523.8|5525.8|5523.8|5524.8|5522.8|184
1739848200000|2025-02-18 03:10:00|5526.8|5524.8|5526.8|5524.8|5526.8|5524.8|5526.8|5524.8|65
1739848500000|2025-02-18 03:15:00|5525.8|5523.8|5525.8|5523.8|5525.8|5523.8|5525.8|5523.8|25
1739848800000|2025-02-18 03:20:00|5526.3|5524.3|5526.8|5524.8|5527.8|5525.8|5526.3|5524.3|81
1739849100000|2025-02-18 03:25:00|5527.3|5525.3|5526.8|5524.8|5527.3|5525.3|5526.8|5524.8|4
1739849400000|2025-02-18 03:30:00|5527.3|5525.3|5526.8|5524.8|5527.3|5525.3|5525.8|5523.8|32
1739850000000|2025-02-18 03:40:00|5526.3|5524.3|5527.8|5525.8|5527.8|5525.8|5525.8|5523.8|13
1739850300000|2025-02-18 03:45:00|5527.3|5525.3|5527.8|5525.8|5527.8|5525.8|5526.8|5524.8|3
1739850600000|2025-02-18 03:50:00|5526.8|5524.8|5526.8|5524.8|5526.8|5524.8|5526.8|5524.8|40
1739850900000|2025-02-18 03:55:00|5526.3|5524.3|5526.3|5524.3|5526.3|5524.3|5524.8|5522.8|107
1739851200000|2025-02-18 04:00:00|5525.8|5523.8|5525.3|5523.3|5526.8|5524.8|5524.8|5522.8|34
1739851500000|2025-02-18 04:05:00|5524.8|5522.8|5524.8|5522.8|5525.3|5523.3|5524.8|5522.8|20
1739851800000|2025-02-18 04:10:00|5524.3|5522.3|5523.8|5521.8|5524.3|5522.3|5523.8|5521.8|22
1739852100000|2025-02-18 04:15:00|||||||||19
1739852400000|2025-02-18 04:20:00|5523.3|5521.3|5523.3|5521.3|5523.8|5521.8|5522.8|5520.8|25
1739852700000|2025-02-18 04:25:00|5523.8|5521.8|5523.8|5521.8|5523.8|5521.8|5523.8|5521.8|4
1739853000000|2025-02-18 04:30:00|||||||||1
1739853300000|2025-02-18 04:35:00|5523.3|5521.3|5522.8|5520.8|5523.3|5521.3|5521.8|5519.8|34
1739853600000|2025-02-18 04:40:00|||||||||6
1739853900000|2025-02-18 04:45:00|5523.8|5521.8|5523.8|5521.8|5523.8|5521.8|5523.8|5521.8|36
1739854200000|2025-02-18 04:50:00|5522.8|5520.8|5522.8|5520.8|5522.8|5520.8|5521.8|5519.8|34
1739854500000|2025-02-18 04:55:00|||||||||20
1739854800000|2025-02-18 05:00:00|5523.8|5521.8|5522.8|5520.8|5524.8|5522.8|5522.8|5520.8|116
1739855100000|2025-02-18 05:05:00|5522.3|5520.3|5521.8|5519.8|5522.3|5520.3|5520.8|5518.8|49
1739855400000|2025-02-18 05:10:00|5522.3|5520.3|5521.8|5519.8|5522.3|5520.3|5521.8|5519.8|29
1739855700000|2025-02-18 05:15:00|5520.8|5518.8|5521.8|5519.8|5521.8|5519.8|5520.8|5518.8|36
1739856000000|2025-02-18 05:20:00|5521.3|5519.3|5521.8|5519.8|5521.8|5519.8|5520.8|5518.8|15
1739856300000|2025-02-18 05:25:00|5521.3|5519.3|5521.3|5519.3|5521.8|5519.8|5520.8|5518.8|35
1739856600000|2025-02-18 05:30:00|5521.8|5519.8|5520.8|5518.8|5522.8|5520.8|5520.8|5518.8|43
1739856900000|2025-02-18 05:35:00|5520.3|5518.3|5520.3|5518.3|5521.3|5519.3|5519.8|5517.8|55
1739857200000|2025-02-18 05:40:00|5520.8|5518.8|5518.8|5516.8|5520.8|5518.8|5518.8|5516.8|65
1739857500000|2025-02-18 05:45:00|||||||||46
1739857800000|2025-02-18 05:50:00|5518.3|5516.3|5518.3|5516.3|5518.3|5516.3|5517.8|5515.8|53
1739858100000|2025-02-18 05:55:00|5517.8|5515.8|5517.3|5515.3|5517.8|5515.8|5515.8|5513.8|525
1739858400000|2025-02-18 06:00:00|5516.8|5514.8|5515.8|5513.8|5517.8|5515.8|5515.8|5513.8|292
1739858700000|2025-02-18 06:05:00|5514.8|5512.8|5516.3|5514.3|5516.8|5514.8|5514.8|5512.8|145
1739859000000|2025-02-18 06:10:00|5515.3|5513.3|5516.8|5514.8|5516.8|5514.8|5514.8|5512.8|196
1739859300000|2025-02-18 06:15:00|5517.3|5515.3|5517.8|5515.8|5517.8|5515.8|5516.8|5514.8|174
1739859600000|2025-02-18 06:20:00|5518.8|5516.8|5518.8|5516.8|5519.8|5517.8|5518.8|5516.8|112
1739859900000|2025-02-18 06:25:00|5518.3|5516.3|5517.8|5515.8|5518.8|5516.8|5515.8|5513.8|310
1739860200000|2025-02-18 06:30:00|5518.3|5516.3|5516.3|5514.3|5518.8|5516.8|5515.8|5513.8|199
1739860500000|2025-02-18 06:35:00|5516.8|5514.8|5519.8|5517.8|5519.8|5517.8|5516.8|5514.8|137
1739860800000|2025-02-18 06:40:00|5520.3|5518.3|5524.3|5522.3|5524.8|5522.8|5519.8|5517.8|572
1739861100000|2025-02-18 06:45:00|5524.8|5522.8|5523.8|5521.8|5525.8|5523.8|5523.8|5521.8|367
1739861400000|2025-02-18 06:50:00|5523.3|5521.3|5521.3|5519.3|5523.3|5521.3|5520.8|5518.8|221
1739861700000|2025-02-18 06:55:00|5521.8|5519.8|5522.8|5520.8|5523.8|5521.8|5521.3|5519.3|146
1739862000000|2025-02-18 07:00:00|5522.55|5521.05|5526.55|5525.05|5527.55|5526.05|5520.55|5519.05|1120
1739862300000|2025-02-18 07:05:00|5527.55|5526.05|5523.55|5522.05|5529.55|5528.05|5523.55|5522.05|1749
1739862600000|2025-02-18 07:10:00|5522.55|5521.05|5522.05|5520.55|5525.55|5524.05|5521.55|5520.05|1181
1739862900000|2025-02-18 07:15:00|5521.55|5520.05|5520.05|5518.55|5522.05|5520.55|5519.55|5518.05|613
1739863200000|2025-02-18 07:20:00|5519.55|5518.05|5523.55|5522.05|5524.55|5523.05|5518.55|5517.05|731
1739863500000|2025-02-18 07:25:00|5524.05|5522.55|5522.55|5521.05|5524.05|5522.55|5522.55|5521.05|408
1739863800000|2025-02-18 07:30:00|5522.05|5520.55|5525.55|5524.05|5526.55|5525.05|5522.05|5520.55|953
1739864100000|2025-02-18 07:35:00|5526.55|5525.05|5526.55|5525.05|5526.55|5525.05|5523.55|5522.05|1227
1739864400000|2025-02-18 07:40:00|5525.55|5524.05|5529.55|5528.05|5529.55|5528.05|5525.55|5524.05|874
1739864700000|2025-02-18 07:45:00|5530.05|5528.55|5527.55|5526.05|5530.55|5529.05|5524.55|5523.05|1871
1739865000000|2025-02-18 07:50:00|5526.55|5525.05|5523.55|5522.05|5527.55|5526.05|5522.55|5521.05|1305
1739865300000|2025-02-18 07:55:00|5524.05|5522.55|5527.55|5526.05|5527.55|5526.05|5522.55|5521.05|1889
1739865600000|2025-02-18 08:00:00|5528.55|5527.05|5526.55|5525.05|5530.55|5529.05|5525.55|5524.05|3981
1739865900000|2025-02-18 08:05:00|5527.55|5526.05|5521.55|5520.05|5527.55|5526.05|5521.55|5520.05|2225
1739866200000|2025-02-18 08:10:00|5520.55|5519.05|5521.55|5520.05|5522.55|5521.05|5519.55|5518.05|2003
1739866500000|2025-02-18 08:15:00|5522.55|5521.05|5521.55|5520.05|5523.55|5522.05|5519.55|5518.05|2399
1739866800000|2025-02-18 08:20:00|5522.55|5521.05|5522.55|5521.05|5526.55|5525.05|5520.55|5519.05|3069
1739867100000|2025-02-18 08:25:00|5521.55|5520.05|5525.55|5524.05|5525.55|5524.05|5521.55|5520.05|1817
1739867400000|2025-02-18 08:30:00|5526.55|5525.05|5517.55|5516.05|5527.55|5526.05|5517.55|5516.05|3919
1739867700000|2025-02-18 08:35:00|5518.55|5517.05|5514.55|5513.05|5518.55|5517.05|5513.55|5512.05|8085
1739868000000|2025-02-18 08:40:00|5515.55|5514.05|5516.55|5515.05|5516.55|5515.05|5514.55|5513.05|2866
1739868300000|2025-02-18 08:45:00|5515.55|5514.05|5510.55|5509.05|5516.55|5515.05|5509.55|5508.05|7149
1739868600000|2025-02-18 08:50:00|5511.55|5510.05|5511.55|5510.05|5514.55|5513.05|5510.55|5509.05|3288
1739868900000|2025-02-18 08:55:00|5511.05|5509.55|5510.55|5509.05|5511.55|5510.05|5508.55|5507.05|3168
1739869200000|2025-02-18 09:00:00|5511.55|5510.05|5510.55|5509.05|5513.55|5512.05|5510.55|5509.05|3490
1739869500000|2025-02-18 09:05:00|5511.55|5510.05|5511.55|5510.05|5513.55|5512.05|5510.55|5509.05|1839
1739869800000|2025-02-18 09:10:00|5510.55|5509.05|5508.55|5507.05|5510.55|5509.05|5508.55|5507.05|6003
1739870100000|2025-02-18 09:15:00|5507.55|5506.05|5510.55|5509.05|5510.55|5509.05|5507.55|5506.05|2105
1739870400000|2025-02-18 09:20:00|5511.55|5510.05|5509.55|5508.05|5511.55|5510.05|5509.55|5508.05|2518
1739870700000|2025-02-18 09:25:00|5510.55|5509.05|5505.55|5504.05|5510.55|5509.05|5504.55|5503.05|6766
1739871000000|2025-02-18 09:30:00|5506.55|5505.05|5506.55|5505.05|5507.55|5506.05|5505.55|5504.05|2630
1739871300000|2025-02-18 09:35:00|5505.55|5504.05|5506.55|5505.05|5507.55|5506.05|5504.55|5503.05|2288
1739871600000|2025-02-18 09:40:00|5507.55|5506.05|5509.55|5508.05|5509.55|5508.05|5505.55|5504.05|4478
1739871900000|2025-02-18 09:45:00|5508.55|5507.05|5511.55|5510.05|5512.55|5511.05|5508.55|5507.05|3853
1739872200000|2025-02-18 09:50:00|5511.05|5509.55|5512.55|5511.05|5512.55|5511.05|5509.55|5508.05|2970
1739872500000|2025-02-18 09:55:00|5513.55|5512.05|5512.55|5511.05|5514.55|5513.05|5512.55|5511.05|2757
1739872800000|2025-02-18 10:00:00|5513.05|5511.55|5513.55|5512.05|5515.55|5514.05|5512.55|5511.05|2785
1739873100000|2025-02-18 10:05:00|5514.55|5513.05|5515.55|5514.05|5516.55|5515.05|5513.55|5512.05|2469
1739873400000|2025-02-18 10:10:00|5514.55|5513.05|5515.55|5514.05|5516.55|5515.05|5513.55|5512.05|2201
1739873700000|2025-02-18 10:15:00|5516.55|5515.05|5516.55|5515.05|5518.55|5517.05|5515.55|5514.05|2992
1739874000000|2025-02-18 10:20:00|5517.05|5515.55|5518.55|5517.05|5518.55|5517.05|5516.55|5515.05|2362
1739874300000|2025-02-18 10:25:00|5518.05|5516.55|5519.55|5518.05|5520.55|5519.05|5517.55|5516.05|2606
1739874600000|2025-02-18 10:30:00|5518.55|5517.05|5518.55|5517.05|5519.55|5518.05|5518.55|5517.05|2200
1739874900000|2025-02-18 10:35:00|5517.55|5516.05|5518.55|5517.05|5520.55|5519.05|5517.55|5516.05|1233
1739875200000|2025-02-18 10:40:00|5519.05|5517.55|5518.55|5517.05|5520.55|5519.05|5518.55|5517.05|9606
1739875500000|2025-02-18 10:45:00|5519.55|5518.05|5517.55|5516.05|5519.55|5518.05|5517.55|5516.05|4294
1739875800000|2025-02-18 10:50:00|5516.55|5515.05|5517.55|5516.05|5518.55|5517.05|5516.55|5515.05|1155
1739876100000|2025-02-18 10:55:00|5518.55|5517.05|5518.55|5517.05|5520.55|5519.05|5518.55|5517.05|1601
1739876400000|2025-02-18 11:00:00|5519.55|5518.05|5520.55|5519.05|5521.55|5520.05|5519.55|5518.05|1225
1739876700000|2025-02-18 11:05:00|5521.55|5520.05|5518.55|5517.05|5521.55|5520.05|5518.55|5517.05|2683
1739877000000|2025-02-18 11:10:00|5518.05|5516.55|5519.55|5518.05|5519.55|5518.05|5517.55|5516.05|865
1739877300000|2025-02-18 11:15:00|5520.55|5519.05|5519.55|5518.05|5520.55|5519.05|5519.55|5518.05|660
1739877600000|2025-02-18 11:20:00|5520.55|5519.05|5520.55|5519.05|5521.05|5519.55|5519.55|5518.05|709
1739877900000|2025-02-18 11:25:00|5519.55|5518.05|5522.55|5521.05|5522.55|5521.05|5519.55|5518.05|2486
1739878200000|2025-02-18 11:30:00|5523.55|5522.05|5524.55|5523.05|5524.55|5523.05|5523.55|5522.05|2197
1739878500000|2025-02-18 11:35:00|5523.55|5522.05|5524.55|5523.05|5524.55|5523.05|5523.55|5522.05|9156
1739878800000|2025-02-18 11:40:00|5525.55|5524.05|5524.55|5523.05|5525.55|5524.05|5523.55|5522.05|1186
1739879100000|2025-02-18 11:45:00|5523.55|5522.05|5524.55|5523.05|5524.55|5523.05|5523.55|5522.05|1499
1739879400000|2025-02-18 11:50:00|5523.55|5522.05|5523.55|5522.05|5524.55|5523.05|5523.55|5522.05|1444
1739879700000|2025-02-18 11:55:00|5522.55|5521.05|5524.55|5523.05|5524.55|5523.05|5522.55|5521.05|899
1739880000000|2025-02-18 12:00:00|5525.55|5524.05|5525.55|5524.05|5525.55|5524.05|5524.55|5523.05|10284
1739880300000|2025-02-18 12:05:00|5524.55|5523.05|5524.55|5523.05|5529.55|5528.05|5524.55|5523.05|4207
1739880600000|2025-02-18 12:10:00|5524.05|5522.55|5524.55|5523.05|5525.55|5524.05|5523.55|5522.05|1333
1739880900000|2025-02-18 12:15:00|5523.55|5522.05|5523.55|5522.05|5524.05|5522.55|5521.55|5520.05|1335
1739881200000|2025-02-18 12:20:00|5524.55|5523.05|5526.55|5525.05|5526.55|5525.05|5524.55|5523.05|977
1739881500000|2025-02-18 12:25:00|5525.55|5524.05|5525.55|5524.05|5527.55|5526.05|5525.55|5524.05|1299
1739881800000|2025-02-18 12:30:00|5526.55|5525.05|5529.55|5528.05|5529.55|5528.05|5525.55|5524.05|1618
1739882100000|2025-02-18 12:35:00|5528.55|5527.05|5528.55|5527.05|5529.55|5528.05|5527.55|5526.05|1117
1739882400000|2025-02-18 12:40:00|5527.55|5526.05|5527.55|5526.05|5528.55|5527.05|5525.55|5524.05|1172
1739882700000|2025-02-18 12:45:00|5526.55|5525.05|5530.55|5529.05|5530.55|5529.05|5526.55|5525.05|1193
1739883000000|2025-02-18 12:50:00|5531.55|5530.05|5534.55|5533.05|5534.55|5533.05|5531.55|5530.05|2568
1739883300000|2025-02-18 12:55:00|5533.55|5532.05|5535.55|5534.05|5535.55|5534.05|5533.55|5532.05|2145
1739883600000|2025-02-18 13:00:00|5534.55|5533.05|5535.55|5534.05|5536.55|5535.05|5534.55|5533.05|1563
1739883900000|2025-02-18 13:05:00|5534.55|5533.05|5538.55|5537.05|5539.55|5538.05|5534.55|5533.05|3402
1739884200000|2025-02-18 13:10:00|5537.55|5536.05|5537.55|5536.05|5539.55|5538.05|5537.55|5536.05|3572
1739884500000|2025-02-18 13:15:00|5538.55|5537.05|5540.55|5539.05|5540.55|5539.05|5538.55|5537.05|1424
1739884800000|2025-02-18 13:20:00|5541.55|5540.05|5541.55|5540.05|5541.55|5540.05|5540.55|5539.05|2373
1739885100000|2025-02-18 13:25:00|5540.55|5539.05|5537.55|5536.05|5541.55|5540.05|5537.55|5536.05|5084
1739885400000|2025-02-18 13:30:00|5536.55|5535.05|5540.55|5539.05|5540.55|5539.05|5536.55|5535.05|1849
1739885700000|2025-02-18 13:35:00|5539.55|5538.05|5540.55|5539.05|5541.55|5540.05|5538.55|5537.05|2488
1739886000000|2025-02-18 13:40:00|5541.55|5540.05|5542.55|5541.05|5542.55|5541.05|5540.55|5539.05|2847
1739886300000|2025-02-18 13:45:00|5541.55|5540.05|5541.55|5540.05|5542.55|5541.05|5539.55|5538.05|3303
1739886600000|2025-02-18 13:50:00|5542.55|5541.05|5541.55|5540.05|5542.55|5541.05|5540.55|5539.05|3913
1739886900000|2025-02-18 13:55:00|5540.55|5539.05|5542.55|5541.05|5543.55|5542.05|5540.55|5539.05|1845
1739887200000|2025-02-18 14:00:00|5541.55|5540.05|5542.55|5541.05|5542.55|5541.05|5541.55|5540.05|2975
1739887500000|2025-02-18 14:05:00|5541.55|5540.05|5541.55|5540.05|5543.55|5542.05|5541.55|5540.05|1872
1739887800000|2025-02-18 14:10:00|5540.55|5539.05|5542.55|5541.05|5542.55|5541.05|5540.55|5539.05|1930
1739888100000|2025-02-18 14:15:00|5541.55|5540.05|5537.55|5536.05|5542.55|5541.05|5537.55|5536.05|1278
1739888400000|2025-02-18 14:20:00|5538.55|5537.05|5538.55|5537.05|5539.55|5538.05|5538.55|5537.05|15111
1739888700000|2025-02-18 14:25:00|5539.55|5538.05|5535.55|5534.05|5540.55|5539.05|5535.05|5533.55|6477
1739889000000|2025-02-18 14:30:00|5534.55|5533.05|5531.55|5530.05|5535.55|5534.05|5529.55|5528.05|16391
1739889300000|2025-02-18 14:35:00|5531.05|5529.55|5532.55|5531.05|5533.55|5532.05|5529.55|5528.05|2510
1739889600000|2025-02-18 14:40:00|5531.55|5530.05|5528.55|5527.05|5532.55|5531.05|5527.55|5526.05|3631
1739889900000|2025-02-18 14:45:00|5527.55|5526.05|5532.55|5531.05|5533.55|5532.05|5527.55|5526.05|3630
1739890200000|2025-02-18 14:50:00|5531.55|5530.05|5537.55|5536.05|5539.55|5538.05|5531.55|5530.05|4598
1739890500000|2025-02-18 14:55:00|5538.55|5537.05|5534.55|5533.05|5539.55|5538.05|5533.55|5532.05|5259
1739890800000|2025-02-18 15:00:00|5535.55|5534.05|5536.55|5535.05|5539.55|5538.05|5535.55|5534.05|4862
1739891100000|2025-02-18 15:05:00|5535.55|5534.05|5537.55|5536.05|5538.55|5537.05|5535.55|5534.05|3700
1739891400000|2025-02-18 15:10:00|5536.55|5535.05|5539.55|5538.05|5540.55|5539.05|5535.55|5534.05|3373
1739891700000|2025-02-18 15:15:00|5538.55|5537.05|5534.55|5533.05|5538.55|5537.05|5534.55|5533.05|5298
1739892000000|2025-02-18 15:20:00|5535.55|5534.05|5535.55|5534.05|5537.05|5535.55|5532.55|5531.05|6144
1739892300000|2025-02-18 15:25:00|5536.55|5535.05|5532.55|5531.05|5536.55|5535.05|5530.55|5529.05|5530
1739892600000|2025-02-18 15:30:00|5533.55|5532.05|5535.55|5534.05|5536.55|5535.05|5532.55|5531.05|3022
1739892900000|2025-02-18 15:35:00|5535.05|5533.55|5538.55|5537.05|5539.55|5538.05|5535.05|5533.55|3781
1739893200000|2025-02-18 15:40:00|5537.55|5536.05|5537.55|5536.05|5539.55|5538.05|5536.55|5535.05|4392
1739893500000|2025-02-18 15:45:00|5536.55|5535.05|5539.55|5538.05|5539.55|5538.05|5535.55|5534.05|4474
1739893800000|2025-02-18 15:50:00|5538.55|5537.05|5539.55|5538.05|5540.55|5539.05|5538.55|5537.05|2913
1739894100000|2025-02-18 15:55:00|5540.55|5539.05|5540.55|5539.05|5541.55|5540.05|5538.55|5537.05|3667
1739894400000|2025-02-18 16:00:00|5539.55|5538.05|5538.55|5537.05|5540.55|5539.05|5538.55|5537.05|7901
1739894700000|2025-02-18 16:05:00|5539.55|5538.05|5541.55|5540.05|5541.55|5540.05|5538.55|5537.05|3750
1739895000000|2025-02-18 16:10:00|5540.55|5539.05|5540.55|5539.05|5541.55|5540.05|5539.55|5538.05|4786
1739895300000|2025-02-18 16:15:00|5539.55|5538.05|5540.55|5539.05|5541.55|5540.05|5539.55|5538.05|5778
1739895600000|2025-02-18 16:20:00|5539.55|5538.05|5538.55|5537.05|5539.55|5538.05|5537.55|5536.05|6497
1739895900000|2025-02-18 16:25:00|5539.55|5538.05|5539.55|5538.05|5540.55|5539.05|5538.55|5537.05|17322
1739896200000|2025-02-18 16:30:00|5540.55|5539.05|5534.55|5533.05|5540.55|5539.05|5533.55|5532.05|35351
1739896500000|2025-02-18 16:35:00|5533.55|5532.05|5533.55|5532.05|5534.55|5533.05|5531.55|5530.05|25578
1739896800000|2025-02-18 16:40:00|5532.55|5531.05|5532.55|5531.05|5533.05|5531.55|5532.55|5531.05|8977
1739897100000|2025-02-18 16:45:00|5533.55|5532.05|5534.55|5533.05|5535.55|5534.05|5533.55|5532.05|5805
1739897400000|2025-02-18 16:50:00|5535.55|5534.05|5534.55|5533.05|5535.55|5534.05|5534.55|5533.05|3246
1739897700000|2025-02-18 16:55:00|5533.55|5532.05|5533.55|5532.05|5535.55|5534.05|5533.55|5532.05|2891
1739898000000|2025-02-18 17:00:00|5532.55|5531.05|5534.55|5533.05|5534.55|5533.05|5532.55|5531.05|3100
1739898300000|2025-02-18 17:05:00|5535.55|5534.05|5535.55|5534.05|5535.55|5534.05|5534.55|5533.05|1478
1739898600000|2025-02-18 17:10:00|5534.55|5533.05|5537.55|5536.05|5537.55|5536.05|5534.55|5533.05|1352
1739898900000|2025-02-18 17:15:00|5536.55|5535.05|5537.55|5536.05|5537.55|5536.05|5535.55|5534.05|1681
1739899200000|2025-02-18 17:20:00|5536.55|5535.05|5536.55|5535.05|5536.55|5535.05|5535.55|5534.05|1373
1739899500000|2025-02-18 17:25:00|5535.55|5534.05|5534.55|5533.05|5536.55|5535.05|5534.55|5533.05|1018
1739899800000|2025-02-18 17:30:00|5535.55|5534.05|5534.55|5533.05|5536.55|5535.05|5534.55|5533.05|1897
1739900100000|2025-02-18 17:35:00|5535.55|5534.05|5535.55|5534.05|5536.55|5535.05|5534.55|5533.05|1180
1739900400000|2025-02-18 17:40:00|5534.55|5533.05|5534.55|5533.05|5534.55|5533.05|5534.55|5533.05|437
1739900700000|2025-02-18 17:45:00|5533.55|5532.05|5533.55|5532.05|5533.55|5532.05|5533.55|5532.05|610
1739901000000|2025-02-18 17:50:00|5534.55|5533.05|5534.55|5533.05|5534.55|5533.05|5533.55|5532.05|919
1739901300000|2025-02-18 17:55:00|5533.55|5532.05|5535.55|5534.05|5535.55|5534.05|5533.55|5532.05|523
1739901600000|2025-02-18 18:00:00|5535.05|5533.55|5535.55|5534.05|5535.55|5534.05|5534.55|5533.05|440
1739901900000|2025-02-18 18:05:00|5536.55|5535.05|5534.55|5533.05|5536.55|5535.05|5534.55|5533.05|358
1739902200000|2025-02-18 18:10:00|5535.55|5534.05|5535.55|5534.05|5535.55|5534.05|5534.55|5533.05|374
1739902500000|2025-02-18 18:15:00|5535.05|5533.55|5533.55|5532.05|5535.55|5534.05|5533.55|5532.05|314
1739902800000|2025-02-18 18:20:00|5534.55|5533.05|5535.55|5534.05|5535.55|5534.05|5533.55|5532.05|383
1739903100000|2025-02-18 18:25:00|5534.55|5533.05|5535.55|5534.05|5536.55|5535.05|5534.55|5533.05|277
1739903400000|2025-02-18 18:30:00|5535.05|5533.55|5534.55|5533.05|5535.55|5534.05|5534.55|5533.05|370
1739903700000|2025-02-18 18:35:00|5533.55|5532.05|5534.55|5533.05|5534.55|5533.05|5533.55|5532.05|529
1739904000000|2025-02-18 18:40:00|5534.05|5532.55|5533.55|5532.05|5534.55|5533.05|5533.55|5532.05|776
1739904300000|2025-02-18 18:45:00|5534.05|5532.55|5534.55|5533.05|5534.55|5533.05|5533.55|5532.05|380
1739904600000|2025-02-18 18:50:00|5535.55|5534.05|5534.55|5533.05|5535.55|5534.05|5534.55|5533.05|375
1739904900000|2025-02-18 18:55:00|5535.55|5534.05|5534.55|5533.05|5535.55|5534.05|5534.55|5533.05|79
1739905200000|2025-02-18 19:00:00|5535.55|5534.05|5534.55|5533.05|5535.55|5534.05|5534.55|5533.05|80
1739905500000|2025-02-18 19:05:00|5533.55|5532.05|5530.55|5529.05|5534.05|5532.55|5529.55|5528.05|1418
1739905800000|2025-02-18 19:10:00|5531.55|5530.05|5530.55|5529.05|5531.55|5530.05|5530.05|5528.55|389
1739906100000|2025-02-18 19:15:00|5530.05|5528.55|5529.55|5528.05|5531.55|5530.05|5529.55|5528.05|721
1739906400000|2025-02-18 19:20:00|5530.05|5528.55|5532.55|5531.05|5533.55|5532.05|5529.55|5528.05|491
1739906700000|2025-02-18 19:25:00|5531.55|5530.05|5531.55|5530.05|5531.55|5530.05|5531.55|5530.05|64
1739907000000|2025-02-18 19:30:00|5532.05|5530.55|5532.55|5531.05|5533.55|5532.05|5531.55|5530.05|192
1739907300000|2025-02-18 19:35:00|5531.55|5530.05|5529.55|5528.05|5531.55|5530.05|5529.55|5528.05|267
1739907600000|2025-02-18 19:40:00|5530.55|5529.05|5530.55|5529.05|5530.55|5529.05|5529.55|5528.05|555
1739907900000|2025-02-18 19:45:00|5531.55|5530.05|5532.55|5531.05|5532.55|5531.05|5531.55|5530.05|58
1739908200000|2025-02-18 19:50:00|5533.55|5532.05|5533.55|5532.05|5534.55|5533.05|5532.55|5531.05|173
1739908500000|2025-02-18 19:55:00|5534.05|5532.55|5532.55|5531.05|5534.55|5533.05|5532.55|5531.05|273
1739908800000|2025-02-18 20:00:00|5531.55|5530.05|5532.55|5531.05|5532.55|5531.05|5531.55|5530.05|566
1739909100000|2025-02-18 20:05:00|5531.55|5530.05|5532.55|5531.05|5532.55|5531.05|5531.55|5530.05|406
1739909400000|2025-02-18 20:10:00|5533.55|5532.05|5531.55|5530.05|5533.55|5532.05|5531.55|5530.05|876
1739909700000|2025-02-18 20:15:00|5530.55|5529.05|5530.55|5529.05|5531.55|5530.05|5529.55|5528.05|2114
1739910000000|2025-02-18 20:20:00|5531.05|5529.55|5532.55|5531.05|5532.55|5531.05|5531.05|5529.55|165
1739910300000|2025-02-18 20:25:00|5531.55|5530.05|5531.55|5530.05|5531.55|5530.05|5531.55|5530.05|253
1739910600000|2025-02-18 20:30:00|5532.55|5531.05|5532.55|5531.05|5533.55|5532.05|5532.55|5531.05|617
1739910900000|2025-02-18 20:35:00|5531.55|5530.05|5532.55|5531.05|5532.55|5531.05|5531.55|5530.05|581
1739911200000|2025-02-18 20:40:00|||||||||351
1739911500000|2025-02-18 20:45:00|5533.55|5532.05|5531.55|5530.05|5533.55|5532.05|5530.55|5529.05|1201
1739911800000|2025-02-18 20:50:00|5532.05|5530.55|5531.55|5530.05|5532.55|5531.05|5530.55|5529.05|885
1739912100000|2025-02-18 20:55:00|5532.55|5531.05|5535.55|5534.05|5535.55|5534.05|5531.55|5530.05|2948
1739912400000|2025-02-18 21:00:00|5537.2|5534.2|5536.5|5533.5|5538.3|5535.3|5536.1|5533.1|26
1739912700000|2025-02-18 21:05:00|5536.1|5533.1|5537.7|5534.7|5538.1|5535.1|5536.1|5533.1|0
1739913000000|2025-02-18 21:10:00|5537.4|5534.4|5536.8|5533.8|5538.1|5535.1|5536.5|5533.5|0
1739913300000|2025-02-18 21:15:00|5536.5|5533.5|5536.5|5533.5|5536.5|5533.5|5534.9|5531.9|0
1739913600000|2025-02-18 21:20:00|5537|5534|5537.2|5534.2|5537.2|5534.2|5536.1|5533.1|0
1739913900000|2025-02-18 21:25:00|5537|5534|5536.3|5533.3|5537|5534|5535.6|5532.6|0
1739914200000|2025-02-18 21:30:00|5536.2|5533.2|5535.2|5532.2|5536.2|5533.2|5534.7|5531.7|0
1739914500000|2025-02-18 21:35:00|5534.7|5531.7|5534.5|5531.5|5534.9|5531.9|5534|5531|0
1739914800000|2025-02-18 21:40:00|5534.3|5531.3|5534|5531|5534.5|5531.5|5534|5531|0
1739915100000|2025-02-18 21:45:00|5534.2|5531.2|5533.6|5530.6|5534.5|5531.5|5533.6|5530.6|0
1739915400000|2025-02-18 21:50:00|5533.4|5530.4|5533.8|5530.8|5534|5531|5533.4|5530.4|0
1739915700000|2025-02-18 21:55:00|5533.6|5530.6|5534.1|5531.1|5534.4|5531.4|5533.4|5530.4|0
1739916000000|2025-02-18 22:00:00|5533.9|5530.9|5534|5531|5534.3|5531.3|5533.8|5530.8|0
1739916300000|2025-02-18 22:05:00|5534.1|5531.1|5534.1|5531.1|5534.1|5531.1|5533.9|5530.9|0
1739916600000|2025-02-18 22:10:00|5534|5531|5534|5531|5534.1|5531.1|5534|5531|0
1739916900000|2025-02-18 22:15:00|5534.1|5531.1|5534.2|5531.2|5534.2|5531.2|5534.1|5531.1|0
1739917200000|2025-02-18 22:20:00|5534.1|5531.1|5534.3|5531.3|5534.4|5531.4|5534|5531|0
1739917500000|2025-02-18 22:25:00|5534.6|5531.6|5534.6|5531.6|5534.6|5531.6|5534.4|5531.4|0
1739917800000|2025-02-18 22:30:00|5534.5|5531.5|5534.6|5531.6|5534.6|5531.6|5534.5|5531.5|0
1739918100000|2025-02-18 22:35:00|5534.8|5531.8|5534.8|5531.8|5534.8|5531.8|5534.8|5531.8|0
1739918700000|2025-02-18 22:45:00|5534.7|5531.7|5534.7|5531.7|5534.7|5531.7|5534.7|5531.7|0
1739919300000|2025-02-18 22:55:00|5534.6|5531.6|5534.1|5531.1|5534.6|5531.6|5534.1|5531.1|0
1739919600000|2025-02-18 23:00:00|5535|5532|5538.5|5535.5|5540.9|5537.9|5534.3|5531.3|0
1739919900000|2025-02-18 23:05:00|5538.3|5535.3|5537.4|5534.4|5538.5|5535.5|5537.2|5534.2|0
1739920200000|2025-02-18 23:10:00|5537.6|5534.6|5538.1|5535.1|5538.5|5535.5|5537.6|5534.6|0
1739920500000|2025-02-18 23:15:00|5538.2|5535.2|5538.7|5535.7|5538.7|5535.7|5537.4|5534.4|0
1739920800000|2025-02-18 23:20:00|5538.5|5535.5|5538.5|5535.5|5539|5536|5538.3|5535.3|0
1739921100000|2025-02-18 23:25:00|5538.3|5535.3|5536.9|5533.9|5538.5|5535.5|5536.2|5533.2|0
1739921400000|2025-02-18 23:30:00|5536.7|5533.7|5536.9|5533.9|5537.4|5534.4|5536.5|5533.5|0
1739921700000|2025-02-18 23:35:00|5537.4|5534.4|5538.5|5535.5|5539|5536|5537.2|5534.2|0
1739922000000|2025-02-18 23:40:00|5538.4|5535.4|5538.3|5535.3|5538.5|5535.5|5537.8|5534.8|0
1739922300000|2025-02-18 23:45:00|5538.4|5535.4|5536.1|5533.1|5538.5|5535.5|5535.8|5532.8|0
1739922600000|2025-02-18 23:50:00|5536.2|5533.2|5537|5534|5537.6|5534.6|5536.1|5533.1|0
1739922900000|2025-02-18 23:55:00|5537.2|5534.2|5537.2|5534.2|5537.4|5534.4|5536.7|5533.7|0
1739923200000|2025-02-19 00:00:00|5537|5534|5536.5|5533.5|5537.2|5534.2|5536.3|5533.3|0
1739923500000|2025-02-19 00:05:00|5536.7|5533.7|5537.4|5534.4|5537.9|5534.9|5536.5|5533.5|0
1739923800000|2025-02-19 00:10:00|5537.2|5534.2|5536.6|5533.6|5537.9|5534.9|5536.6|5533.6|0
1739924100000|2025-02-19 00:15:00|5536.4|5533.4|5536.2|5534.2|5536.6|5534.2|5531.2|5529.2|586
1739924400000|2025-02-19 00:20:00|5535.2|5533.2|5537.2|5535.2|5537.2|5535.2|5535.2|5533.2|58
1739924700000|2025-02-19 00:25:00|5538.2|5536.2|5538.2|5536.2|5538.2|5536.2|5538.2|5536.2|2
1739925000000|2025-02-19 00:30:00|5537.2|5535.2|5535.7|5533.7|5537.2|5535.2|5534.2|5532.2|156
1739925300000|2025-02-19 00:35:00|5535.2|5533.2|5535.7|5533.7|5537.2|5535.2|5535.2|5533.2|43
1739925600000|2025-02-19 00:40:00|5535.2|5533.2|5535.2|5533.2|5535.2|5533.2|5534.2|5532.2|37
1739925900000|2025-02-19 00:45:00|5534.7|5532.7|5536.2|5534.2|5536.2|5534.2|5534.2|5532.2|134
1739926200000|2025-02-19 00:50:00|5537.2|5535.2|5536.2|5534.2|5537.2|5535.2|5536.2|5534.2|33
1739926500000|2025-02-19 00:55:00|5537.2|5535.2|5538.2|5536.2|5538.2|5536.2|5537.2|5535.2|10
1739926800000|2025-02-19 01:00:00|5537.7|5535.7|5537.2|5535.2|5537.7|5535.7|5537.2|5535.2|20
1739927100000|2025-02-19 01:05:00|5536.7|5534.7|5536.2|5534.2|5536.7|5534.7|5536.2|5534.2|30
1739927400000|2025-02-19 01:10:00|5537.2|5535.2|5537.2|5535.2|5537.2|5535.2|5537.2|5535.2|29
1739927700000|2025-02-19 01:15:00|5538.2|5536.2|5538.2|5536.2|5539.2|5537.2|5538.2|5536.2|97
1739928000000|2025-02-19 01:20:00|5537.2|5535.2|5536.2|5534.2|5537.2|5535.2|5535.7|5533.7|44
1739928300000|2025-02-19 01:25:00|||||||||26
1739928600000|2025-02-19 01:30:00|5535.7|5533.7|5533.2|5531.2|5535.7|5533.7|5533.2|5531.2|110
1739928900000|2025-02-19 01:35:00|5533.7|5531.7|5534.2|5532.2|5536.2|5534.2|5533.2|5531.2|81
1739929200000|2025-02-19 01:40:00|5535.2|5533.2|5535.2|5533.2|5535.7|5533.7|5534.2|5532.2|60
1739929500000|2025-02-19 01:45:00|5534.2|5532.2|5533.2|5531.2|5535.2|5533.2|5533.2|5531.2|18
1739929800000|2025-02-19 01:50:00|5533.7|5531.7|5533.2|5531.2|5533.7|5531.7|5533.2|5531.2|67
1739930100000|2025-02-19 01:55:00|5532.7|5530.7|5533.2|5531.2|5533.2|5531.2|5532.2|5530.2|43
1739930400000|2025-02-19 02:00:00|5532.7|5530.7|5532.2|5530.2|5532.7|5530.7|5532.2|5530.2|20
1739930700000|2025-02-19 02:05:00|5531.2|5529.2|5533.2|5531.2|5533.2|5531.2|5531.2|5529.2|103
1739931000000|2025-02-19 02:10:00|5532.2|5530.2|5532.7|5530.7|5533.2|5531.2|5532.2|5530.2|80
1739931300000|2025-02-19 02:15:00|5533.2|5531.2|5533.2|5531.2|5534.2|5532.2|5533.2|5531.2|44
1739931600000|2025-02-19 02:20:00|5532.2|5530.2|5533.2|5531.2|5533.2|5531.2|5532.2|5530.2|57
1739931900000|2025-02-19 02:25:00|5532.2|5530.2|5532.2|5530.2|5532.7|5530.7|5532.2|5530.2|37
1739932200000|2025-02-19 02:30:00|5532.7|5530.7|5534.2|5532.2|5534.2|5532.2|5532.7|5530.7|38
1739932500000|2025-02-19 02:35:00|5535.2|5533.2|5535.2|5533.2|5535.2|5533.2|5535.2|5533.2|12
1739932800000|2025-02-19 02:40:00|5534.2|5532.2|5534.2|5532.2|5534.2|5532.2|5534.2|5532.2|9
1739933100000|2025-02-19 02:45:00|5533.7|5531.7|5533.2|5531.2|5533.7|5531.7|5533.2|5531.2|15
1739933400000|2025-02-19 02:50:00|5534.2|5532.2|5533.2|5531.2|5534.2|5532.2|5533.2|5531.2|27
1739933700000|2025-02-19 02:55:00|5534.2|5532.2|5535.2|5533.2|5535.2|5533.2|5534.2|5532.2|73
1739934000000|2025-02-19 03:00:00|5534.7|5532.7|5534.2|5532.2|5535.2|5533.2|5534.2|5532.2|57
1739934300000|2025-02-19 03:05:00|5535.2|5533.2|5535.2|5533.2|5535.2|5533.2|5535.2|5533.2|32
1739934600000|2025-02-19 03:10:00|5534.2|5532.2|5534.2|5532.2|5534.2|5532.2|5534.2|5532.2|1
1739935200000|2025-02-19 03:20:00|||||||||1
1739935500000|2025-02-19 03:25:00|5535.2|5533.2|5534.2|5532.2|5535.2|5533.2|5534.2|5532.2|50
1739935800000|2025-02-19 03:30:00|5533.2|5531.2|5534.2|5532.2|5534.2|5532.2|5533.2|5531.2|33
1739936100000|2025-02-19 03:35:00|5535.2|5533.2|5535.2|5533.2|5535.2|5533.2|5535.2|5533.2|13
1739936700000|2025-02-19 03:45:00|||||||||16
1739937000000|2025-02-19 03:50:00|||||||||28
1739937300000|2025-02-19 03:55:00|5534.7|5532.7|5535.2|5533.2|5535.2|5533.2|5534.7|5532.7|36
1739937600000|2025-02-19 04:00:00|5534.2|5532.2|5533.2|5531.2|5534.2|5532.2|5533.2|5531.2|49
1739937900000|2025-02-19 04:05:00|5532.7|5530.7|5532.2|5530.2|5532.7|5530.7|5532.2|5530.2|9
1739938200000|2025-02-19 04:10:00|5533.2|5531.2|5533.2|5531.2|5533.2|5531.2|5533.2|5531.2|29
1739938500000|2025-02-19 04:15:00|5532.7|5530.7|5533.2|5531.2|5533.2|5531.2|5532.2|5530.2|52
1739938800000|2025-02-19 04:20:00|5532.7|5530.7|5532.7|5530.7|5533.2|5531.2|5532.7|5530.7|18
1739939100000|2025-02-19 04:25:00|5533.2|5531.2|5532.2|5530.2|5533.2|5531.2|5532.2|5530.2|21
1739939400000|2025-02-19 04:30:00|||||||||107
1739939700000|2025-02-19 04:35:00|5532.7|5530.7|5534.2|5532.2|5534.2|5532.2|5532.7|5530.7|246
1739940000000|2025-02-19 04:40:00|5534.7|5532.7|5535.2|5533.2|5536.2|5534.2|5534.2|5532.2|595
1739940300000|2025-02-19 04:45:00|5536.2|5534.2|5533.2|5531.2|5536.2|5534.2|5533.2|5531.2|124
1739940600000|2025-02-19 04:50:00|5534.2|5532.2|5533.2|5531.2|5534.2|5532.2|5533.2|5531.2|106
1739940900000|2025-02-19 04:55:00|5534.2|5532.2|5534.7|5532.7|5534.7|5532.7|5534.2|5532.2|150
1739941200000|2025-02-19 05:00:00|5535.2|5533.2|5534.2|5532.2|5535.2|5533.2|5533.2|5531.2|143
1739941500000|2025-02-19 05:05:00|5534.7|5532.7|5535.2|5533.2|5536.2|5534.2|5534.7|5532.7|82
1739941800000|2025-02-19 05:10:00|5534.7|5532.7|5534.2|5532.2|5535.2|5533.2|5534.2|5532.2|34
1739942100000|2025-02-19 05:15:00|5534.7|5532.7|5534.2|5532.2|5534.7|5532.7|5534.2|5532.2|12
1739942400000|2025-02-19 05:20:00|5533.7|5531.7|5534.2|5532.2|5534.2|5532.2|5533.2|5531.2|108
1739942700000|2025-02-19 05:25:00|||||||||272
1739943000000|2025-02-19 05:30:00|5535.2|5533.2|5534.2|5532.2|5535.2|5533.2|5534.2|5532.2|41
1739943300000|2025-02-19 05:35:00|5535.2|5533.2|5534.2|5532.2|5535.2|5533.2|5534.2|5532.2|12
1739943600000|2025-02-19 05:40:00|5533.2|5531.2|5534.2|5532.2|5534.2|5532.2|5533.2|5531.2|46
1739943900000|2025-02-19 05:45:00|5535.2|5533.2|5535.2|5533.2|5535.2|5533.2|5534.7|5532.7|3
1739944200000|2025-02-19 05:50:00|5535.7|5533.7|5536.2|5534.2|5536.2|5534.2|5535.2|5533.2|47
1739944500000|2025-02-19 05:55:00|5535.7|5533.7|5535.2|5533.2|5535.7|5533.7|5535.2|5533.2|2
1739944800000|2025-02-19 06:00:00|5534.2|5532.2|5535.2|5533.2|5535.2|5533.2|5534.2|5532.2|283
1739945100000|2025-02-19 06:05:00|5536.2|5534.2|5535.2|5533.2|5536.2|5534.2|5535.2|5533.2|186
1739945400000|2025-02-19 06:10:00|5534.2|5532.2|5536.2|5534.2|5536.2|5534.2|5534.2|5532.2|152
1739945700000|2025-02-19 06:15:00|5535.7|5533.7|5535.2|5533.2|5536.2|5534.2|5535.2|5533.2|318
1739946000000|2025-02-19 06:20:00|5536.2|5534.2|5537.2|5535.2|5537.2|5535.2|5535.2|5533.2|387
1739946300000|2025-02-19 06:25:00|5536.7|5534.7|5537.2|5535.2|5538.2|5536.2|5536.2|5534.2|252
1739946600000|2025-02-19 06:30:00|5538.2|5536.2|5537.2|5535.2|5538.2|5536.2|5536.2|5534.2|265
1739946900000|2025-02-19 06:35:00|5537.7|5535.7|5537.2|5535.2|5538.2|5536.2|5536.2|5534.2|364
1739947200000|2025-02-19 06:40:00|5536.2|5534.2|5536.2|5534.2|5536.2|5534.2|5534.2|5532.2|386
1739947500000|2025-02-19 06:45:00|5535.7|5533.7|5536.2|5534.2|5537.2|5535.2|5535.7|5533.7|228
1739947800000|2025-02-19 06:50:00|5537.2|5535.2|5536.2|5534.2|5537.2|5535.2|5535.2|5533.2|292
1739948100000|2025-02-19 06:55:00|5535.2|5533.2|5533.2|5531.2|5536.2|5534.2|5532.7|5530.7|328
1739948400000|2025-02-19 07:00:00|5532.95|5531.45|5534.95|5533.45|5535.45|5533.95|5529.95|5528.45|1338
1739948700000|2025-02-19 07:05:00|5535.45|5533.95|5536.45|5534.95|5536.95|5535.45|5533.95|5532.45|1274
1739949000000|2025-02-19 07:10:00|5536.95|5535.45|5533.95|5532.45|5536.95|5535.45|5533.95|5532.45|714
1739949300000|2025-02-19 07:15:00|5534.95|5533.45|5533.95|5532.45|5535.45|5533.95|5533.95|5532.45|737
1739949600000|2025-02-19 07:20:00|5533.45|5531.95|5534.95|5533.45|5535.95|5534.45|5532.95|5531.45|539
1739949900000|2025-02-19 07:25:00|5535.95|5534.45|5535.95|5534.45|5536.95|5535.45|5535.95|5534.45|617
1739950200000|2025-02-19 07:30:00|||||||||196
1739950500000|2025-02-19 07:35:00|5534.95|5533.45|5534.95|5533.45|5534.95|5533.45|5532.45|5530.95|1468
1739950800000|2025-02-19 07:40:00|5535.95|5534.45|5535.95|5534.45|5535.95|5534.45|5533.95|5532.45|1328
1739951100000|2025-02-19 07:45:00|5534.95|5533.45|5537.95|5536.45|5537.95|5536.45|5534.95|5533.45|1381
1739951400000|2025-02-19 07:50:00|5536.95|5535.45|5533.95|5532.45|5537.95|5536.45|5532.95|5531.45|1490
1739951700000|2025-02-19 07:55:00|5532.95|5531.45|5530.95|5529.45|5533.95|5532.45|5530.95|5529.45|1371
1739952000000|2025-02-19 08:00:00|5532.95|5531.45|5536.95|5535.45|5537.95|5536.45|5531.95|5530.45|7312
1739952300000|2025-02-19 08:05:00|5537.95|5536.45|5532.95|5531.45|5537.95|5536.45|5531.95|5530.45|3264
1739952600000|2025-02-19 08:10:00|5533.95|5532.45|5532.95|5531.45|5534.95|5533.45|5530.95|5529.45|3668
1739952900000|2025-02-19 08:15:00|5531.95|5530.45|5534.95|5533.45|5536.95|5535.45|5531.95|5530.45|1884
1739953200000|2025-02-19 08:20:00|5535.95|5534.45|5533.95|5532.45|5536.95|5535.45|5532.95|5531.45|1802
1739953500000|2025-02-19 08:25:00|5534.95|5533.45|5532.95|5531.45|5534.95|5533.45|5530.95|5529.45|4251
1739953800000|2025-02-19 08:30:00|5533.95|5532.45|5532.95|5531.45|5535.95|5534.45|5532.95|5531.45|4755
1739954100000|2025-02-19 08:35:00|5533.95|5532.45|5536.95|5535.45|5537.95|5536.45|5533.95|5532.45|1355
1739954400000|2025-02-19 08:40:00|5537.95|5536.45|5536.95|5535.45|5538.95|5537.45|5535.45|5533.95|6010
1739954700000|2025-02-19 08:45:00|5535.95|5534.45|5533.95|5532.45|5535.95|5534.45|5533.95|5532.45|3189
1739955000000|2025-02-19 08:50:00|5532.95|5531.45|5531.95|5530.45|5533.95|5532.45|5530.95|5529.45|4291
1739955300000|2025-02-19 08:55:00|5532.45|5530.95|5533.95|5532.45|5533.95|5532.45|5531.95|5530.45|4502
1739955600000|2025-02-19 09:00:00|5534.45|5532.95|5535.95|5534.45|5537.95|5536.45|5533.95|5532.45|3049
1739955900000|2025-02-19 09:05:00|5536.95|5535.45|5534.45|5532.95|5537.95|5536.45|5533.95|5532.45|5434
1739956200000|2025-02-19 09:10:00|5533.95|5532.45|5535.95|5534.45|5535.95|5534.45|5533.95|5532.45|3523
1739956500000|2025-02-19 09:15:00|5536.95|5535.45|5534.95|5533.45|5536.95|5535.45|5534.95|5533.45|3351
1739956800000|2025-02-19 09:20:00|5534.45|5532.95|5533.95|5532.45|5534.95|5533.45|5532.95|5531.45|1518
1739957100000|2025-02-19 09:25:00|5534.95|5533.45|5533.95|5532.45|5534.95|5533.45|5532.95|5531.45|2568
1739957400000|2025-02-19 09:30:00|5532.95|5531.45|5531.95|5530.45|5532.95|5531.45|5530.95|5529.45|2305
1739957700000|2025-02-19 09:35:00|5532.95|5531.45|5534.95|5533.45|5534.95|5533.45|5531.95|5530.45|3207
1739958000000|2025-02-19 09:40:00|5534.45|5532.95|5533.95|5532.45|5534.95|5533.45|5533.95|5532.45|2610
1739958300000|2025-02-19 09:45:00|5534.95|5533.45|5531.95|5530.45|5534.95|5533.45|5531.95|5530.45|2087
1739958600000|2025-02-19 09:50:00|5530.95|5529.45|5532.95|5531.45|5533.95|5532.45|5530.95|5529.45|4783
1739958900000|2025-02-19 09:55:00|5533.95|5532.45|5532.95|5531.45|5533.95|5532.45|5532.95|5531.45|1998
1739959200000|2025-02-19 10:00:00|5531.95|5530.45|5531.95|5530.45|5532.95|5531.45|5530.95|5529.45|999
1739959500000|2025-02-19 10:05:00|5531.45|5529.95|5527.95|5526.45|5531.95|5530.45|5527.95|5526.45|2468
1739959800000|2025-02-19 10:10:00|5526.95|5525.45|5527.45|5525.95|5527.95|5526.45|5524.95|5523.45|2774
1739960100000|2025-02-19 10:15:00|5526.95|5525.45|5524.95|5523.45|5526.95|5525.45|5524.95|5523.45|2190
1739960400000|2025-02-19 10:20:00|5525.95|5524.45|5519.95|5518.45|5525.95|5524.45|5518.95|5517.45|7311
1739960700000|2025-02-19 10:25:00|5520.95|5519.45|5516.95|5515.45|5520.95|5519.45|5515.95|5514.45|3902
1739961000000|2025-02-19 10:30:00|5516.45|5514.95|5512.95|5511.45|5517.95|5516.45|5511.95|5510.45|6188
1739961300000|2025-02-19 10:35:00|5511.95|5510.45|5509.95|5508.45|5512.95|5511.45|5508.95|5507.45|7590
1739961600000|2025-02-19 10:40:00|5508.95|5507.45|5507.95|5506.45|5509.95|5508.45|5505.95|5504.45|5924
1739961900000|2025-02-19 10:45:00|5506.95|5505.45|5501.95|5500.45|5507.95|5506.45|5501.95|5500.45|5870
1739962200000|2025-02-19 10:50:00|5502.95|5501.45|5503.95|5502.45|5504.95|5503.45|5499.95|5498.45|8435
1739962500000|2025-02-19 10:55:00|5504.95|5503.45|5503.95|5502.45|5506.95|5505.45|5503.95|5502.45|9101
1739962800000|2025-02-19 11:00:00|5502.95|5501.45|5496.95|5495.45|5503.45|5501.95|5494.95|5493.45|8341
1739963100000|2025-02-19 11:05:00|5497.95|5496.45|5492.95|5491.45|5499.95|5498.45|5491.95|5490.45|4615
1739963400000|2025-02-19 11:10:00|5491.95|5490.45|5496.95|5495.45|5497.95|5496.45|5491.95|5490.45|3779
1739963700000|2025-02-19 11:15:00|5496.45|5494.95|5497.95|5496.45|5497.95|5496.45|5495.95|5494.45|5690
1739964000000|2025-02-19 11:20:00|5496.95|5495.45|5489.95|5488.45|5496.95|5495.45|5488.95|5487.45|7553
1739964300000|2025-02-19 11:25:00|5488.95|5487.45|5485.95|5484.45|5488.95|5487.45|5484.95|5483.45|6306
1739964600000|2025-02-19 11:30:00|5484.95|5483.45|5486.95|5485.45|5489.95|5488.45|5483.95|5482.45|5291
1739964900000|2025-02-19 11:35:00|5487.95|5486.45|5486.95|5485.45|5488.95|5487.45|5485.95|5484.45|4305
1739965200000|2025-02-19 11:40:00|5487.95|5486.45|5487.95|5486.45|5490.45|5488.95|5485.95|5484.45|6229
1739965500000|2025-02-19 11:45:00|5486.95|5485.45|5484.95|5483.45|5487.95|5486.45|5484.95|5483.45|3559
1739965800000|2025-02-19 11:50:00|5483.95|5482.45|5488.95|5487.45|5489.95|5488.45|5483.95|5482.45|5733
1739966100000|2025-02-19 11:55:00|5489.95|5488.45|5492.95|5491.45|5493.95|5492.45|5488.95|5487.45|13319
1739966400000|2025-02-19 12:00:00|5491.95|5490.45|5499.95|5498.45|5502.95|5501.45|5491.95|5490.45|8737
1739966700000|2025-02-19 12:05:00|5500.95|5499.45|5499.45|5497.95|5501.95|5500.45|5497.95|5496.45|15912
1739967000000|2025-02-19 12:10:00|5499.95|5498.45|5494.95|5493.45|5499.95|5498.45|5494.95|5493.45|3993
1739967300000|2025-02-19 12:15:00|5493.95|5492.45|5497.95|5496.45|5497.95|5496.45|5493.95|5492.45|2019
1739967600000|2025-02-19 12:20:00|5496.95|5495.45|5497.95|5496.45|5498.95|5497.45|5496.95|5495.45|1872
1739967900000|2025-02-19 12:25:00|5498.45|5496.95|5496.95|5495.45|5498.95|5497.45|5495.95|5494.45|2729
1739968200000|2025-02-19 12:30:00|5495.95|5494.45|5496.95|5495.45|5496.95|5495.45|5493.95|5492.45|2107
1739968500000|2025-02-19 12:35:00|5497.95|5496.45|5495.95|5494.45|5498.95|5497.45|5494.95|5493.45|2459
1739968800000|2025-02-19 12:40:00|5494.95|5493.45|5493.95|5492.45|5495.95|5494.45|5492.95|5491.45|3399
1739969100000|2025-02-19 12:45:00|5492.95|5491.45|5491.95|5490.45|5494.95|5493.45|5491.95|5490.45|2794
1739969400000|2025-02-19 12:50:00|5490.95|5489.45|5488.95|5487.45|5490.95|5489.45|5487.95|5486.45|3384
1739969700000|2025-02-19 12:55:00|5488.45|5486.95|5487.95|5486.45|5488.95|5487.45|5487.95|5486.45|2108
1739970000000|2025-02-19 13:00:00|5485.95|5484.45|5488.95|5487.45|5488.95|5487.45|5483.95|5482.45|12256
1739970300000|2025-02-19 13:05:00|5489.95|5488.45|5491.95|5490.45|5491.95|5490.45|5487.95|5486.45|3713
1739970600000|2025-02-19 13:10:00|5490.95|5489.45|5488.95|5487.45|5491.95|5490.45|5488.95|5487.45|1561
1739970900000|2025-02-19 13:15:00|5488.45|5486.95|5486.95|5485.45|5489.95|5488.45|5485.95|5484.45|2593
1739971200000|2025-02-19 13:20:00|5485.95|5484.45|5482.95|5481.45|5486.95|5485.45|5482.95|5481.45|3990
1739971500000|2025-02-19 13:25:00|5483.45|5481.95|5482.95|5481.45|5484.95|5483.45|5481.95|5480.45|3487
1739971800000|2025-02-19 13:30:00|5481.95|5480.45|5483.95|5482.45|5484.95|5483.45|5479.95|5478.45|4696
1739972100000|2025-02-19 13:35:00|5482.95|5481.45|5478.95|5477.45|5483.95|5482.45|5477.95|5476.45|5441
1739972400000|2025-02-19 13:40:00|5477.95|5476.45|5480.95|5479.45|5480.95|5479.45|5476.95|5475.45|4197
1739972700000|2025-02-19 13:45:00|5481.95|5480.45|5483.95|5482.45|5483.95|5482.45|5479.95|5478.45|3055
1739973000000|2025-02-19 13:50:00|5484.95|5483.45|5483.95|5482.45|5484.95|5483.45|5481.95|5480.45|3162
1739973300000|2025-02-19 13:55:00|5482.95|5481.45|5475.95|5474.45|5483.95|5482.45|5475.95|5474.45|5236
1739973600000|2025-02-19 14:00:00|5474.95|5473.45|5478.95|5477.45|5479.45|5477.95|5473.95|5472.45|4744
1739973900000|2025-02-19 14:05:00|5477.95|5476.45|5476.95|5475.45|5479.95|5478.45|5474.95|5473.45|5364
1739974200000|2025-02-19 14:10:00|5477.45|5475.95|5474.95|5473.45|5478.95|5477.45|5473.95|5472.45|2169
1739974500000|2025-02-19 14:15:00|5473.95|5472.45|5472.95|5471.45|5475.95|5474.45|5472.95|5471.45|5630
1739974800000|2025-02-19 14:20:00|5471.95|5470.45|5470.95|5469.45|5473.95|5472.45|5470.95|5469.45|5858
1739975100000|2025-02-19 14:25:00|5471.95|5470.45|5469.95|5468.45|5471.95|5470.45|5469.95|5468.45|3443
1739975400000|2025-02-19 14:30:00|5470.95|5469.45|5471.95|5470.45|5475.95|5474.45|5470.45|5468.95|6371
1739975700000|2025-02-19 14:35:00|5470.95|5469.45|5464.95|5463.45|5470.95|5469.45|5462.95|5461.45|6861
1739976000000|2025-02-19 14:40:00|5463.95|5462.45|5466.95|5465.45|5471.95|5470.45|5463.95|5462.45|7249
1739976300000|2025-02-19 14:45:00|5465.95|5464.45|5457.95|5456.45|5469.95|5468.45|5457.95|5456.45|12859
1739976600000|2025-02-19 14:50:00|5456.95|5455.45|5456.95|5455.45|5457.95|5456.45|5454.95|5453.45|23047
1739976900000|2025-02-19 14:55:00|5457.95|5456.45|5457.95|5456.45|5463.95|5462.45|5455.95|5454.45|10726
1739977200000|2025-02-19 15:00:00|5456.95|5455.45|5457.95|5456.45|5460.95|5459.45|5455.95|5454.45|5765
1739977500000|2025-02-19 15:05:00|5458.95|5457.45|5458.95|5457.45|5460.95|5459.45|5456.95|5455.45|4983
1739977800000|2025-02-19 15:10:00|5459.95|5458.45|5463.95|5462.45|5464.95|5463.45|5458.95|5457.45|5255
1739978100000|2025-02-19 15:15:00|5462.95|5461.45|5461.95|5460.45|5466.95|5465.45|5460.95|5459.45|7888
1739978400000|2025-02-19 15:20:00|5462.95|5461.45|5464.95|5463.45|5464.95|5463.45|5460.95|5459.45|3580
1739978700000|2025-02-19 15:25:00|5465.95|5464.45|5464.95|5463.45|5466.95|5465.45|5462.95|5461.45|5690
1739979000000|2025-02-19 15:30:00|5465.95|5464.45|5468.95|5467.45|5474.95|5473.45|5465.95|5464.45|19775
1739979300000|2025-02-19 15:35:00|5467.95|5466.45|5463.95|5462.45|5469.95|5468.45|5463.95|5462.45|5107
1739979600000|2025-02-19 15:40:00|5464.95|5463.45|5462.95|5461.45|5464.95|5463.45|5462.95|5461.45|3856
1739979900000|2025-02-19 15:45:00|5461.95|5460.45|5460.95|5459.45|5463.95|5462.45|5457.95|5456.45|9534
1739980200000|2025-02-19 15:50:00|5460.45|5458.95|5457.95|5456.45|5463.95|5462.45|5457.95|5456.45|4868
1739980500000|2025-02-19 15:55:00|5456.95|5455.45|5454.95|5453.45|5456.95|5455.45|5450.95|5449.45|5853
1739980800000|2025-02-19 16:00:00|5453.95|5452.45|5458.95|5457.45|5461.95|5460.45|5453.95|5452.45|8783
1739981100000|2025-02-19 16:05:00|5457.95|5456.45|5458.95|5457.45|5459.95|5458.45|5456.95|5455.45|7258
1739981400000|2025-02-19 16:10:00|5458.45|5456.95|5460.95|5459.45|5465.95|5464.45|5458.45|5456.95|10478
1739981700000|2025-02-19 16:15:00|5461.95|5460.45|5459.95|5458.45|5461.95|5460.45|5456.95|5455.45|8948
1739982000000|2025-02-19 16:20:00|5458.95|5457.45|5454.95|5453.45|5458.95|5457.45|5454.95|5453.45|14448
1739982300000|2025-02-19 16:25:00|5455.95|5454.45|5455.95|5454.45|5456.95|5455.45|5453.95|5452.45|24523
1739982600000|2025-02-19 16:30:00|5454.95|5453.45|5458.45|5456.95|5458.95|5457.45|5452.95|5451.45|35110
1739982900000|2025-02-19 16:35:00|5458.95|5457.45|5459.95|5458.45|5459.95|5458.45|5457.95|5456.45|13949
1739983200000|2025-02-19 16:40:00|5460.95|5459.45|5461.95|5460.45|5462.95|5461.45|5459.95|5458.45|8203
1739983500000|2025-02-19 16:45:00|5460.95|5459.45|5458.95|5457.45|5462.95|5461.45|5458.95|5457.45|6029
1739983800000|2025-02-19 16:50:00|5459.95|5458.45|5458.95|5457.45|5459.95|5458.45|5457.95|5456.45|6867
1739984100000|2025-02-19 16:55:00|5457.95|5456.45|5456.95|5455.45|5457.95|5456.45|5455.95|5454.45|3836
1739984400000|2025-02-19 17:00:00|5457.95|5456.45|5457.95|5456.45|5458.95|5457.45|5456.95|5455.45|1986
1739984700000|2025-02-19 17:05:00|5458.95|5457.45|5459.95|5458.45|5460.45|5458.95|5458.95|5457.45|4410
1739985000000|2025-02-19 17:10:00|5460.95|5459.45|5457.95|5456.45|5460.95|5459.45|5457.95|5456.45|614
1739985300000|2025-02-19 17:15:00|5456.95|5455.45|5454.95|5453.45|5456.95|5455.45|5454.95|5453.45|2928
1739985600000|2025-02-19 17:20:00|5453.95|5452.45|5451.95|5450.45|5454.95|5453.45|5451.95|5450.45|3359
1739985900000|2025-02-19 17:25:00|5450.95|5449.45|5450.95|5449.45|5451.95|5450.45|5448.95|5447.45|4248
1739986200000|2025-02-19 17:30:00|5449.95|5448.45|5451.95|5450.45|5451.95|5450.45|5448.95|5447.45|1683
1739986500000|2025-02-19 17:35:00|5452.95|5451.45|5452.95|5451.45|5453.95|5452.45|5451.95|5450.45|2009
1739986800000|2025-02-19 17:40:00|5453.95|5452.45|5454.95|5453.45|5455.95|5454.45|5452.95|5451.45|1647
1739987100000|2025-02-19 17:45:00|5453.95|5452.45|5455.95|5454.45|5455.95|5454.45|5453.95|5452.45|396
1739987400000|2025-02-19 17:50:00|5456.95|5455.45|5456.95|5455.45|5457.95|5456.45|5455.95|5454.45|792
1739987700000|2025-02-19 17:55:00|5457.95|5456.45|5456.95|5455.45|5458.95|5457.45|5456.95|5455.45|1427
1739988000000|2025-02-19 18:00:00|5457.95|5456.45|5455.95|5454.45|5457.95|5456.45|5455.95|5454.45|381
1739988300000|2025-02-19 18:05:00|5454.95|5453.45|5451.95|5450.45|5454.95|5453.45|5451.95|5450.45|804
1739988600000|2025-02-19 18:10:00|5450.95|5449.45|5450.95|5449.45|5451.95|5450.45|5446.95|5445.45|2459
1739988900000|2025-02-19 18:15:00|5451.95|5450.45|5453.95|5452.45|5453.95|5452.45|5451.95|5450.45|482
1739989200000|2025-02-19 18:20:00|5454.95|5453.45|5452.95|5451.45|5454.95|5453.45|5451.95|5450.45|1384
1739989500000|2025-02-19 18:25:00|5453.95|5452.45|5454.95|5453.45|5455.95|5454.45|5453.95|5452.45|1032
1739989800000|2025-02-19 18:30:00|5455.45|5453.95|5453.95|5452.45|5455.95|5454.45|5452.95|5451.45|1019
1739990100000|2025-02-19 18:35:00|5452.95|5451.45|5451.95|5450.45|5453.95|5452.45|5451.95|5450.45|328
1739990400000|2025-02-19 18:40:00|5452.95|5451.45|5449.95|5448.45|5452.95|5451.45|5449.95|5448.45|990
1739990700000|2025-02-19 18:45:00|5450.95|5449.45|5450.95|5449.45|5454.95|5453.45|5450.95|5449.45|1229
1739991000000|2025-02-19 18:50:00|5449.95|5448.45|5447.95|5446.45|5450.95|5449.45|5447.95|5446.45|827
1739991300000|2025-02-19 18:55:00|5448.95|5447.45|5445.95|5444.45|5449.95|5448.45|5445.95|5444.45|435
1739991600000|2025-02-19 19:00:00|5447.45|5445.95|5445.95|5444.45|5448.95|5447.45|5445.95|5444.45|877
1739991900000|2025-02-19 19:05:00|5446.45|5444.95|5446.95|5445.45|5447.95|5446.45|5445.95|5444.45|714
1739992200000|2025-02-19 19:10:00|5447.45|5445.95|5452.95|5451.45|5452.95|5451.45|5446.95|5445.45|834
1739992500000|2025-02-19 19:15:00|5453.95|5452.45|5454.95|5453.45|5454.95|5453.45|5451.95|5450.45|930
1739992800000|2025-02-19 19:20:00|5455.95|5454.45|5459.95|5458.45|5459.95|5458.45|5455.95|5454.45|3325
1739993100000|2025-02-19 19:25:00|5458.95|5457.45|5456.95|5455.45|5458.95|5457.45|5455.95|5454.45|1929
1739993400000|2025-02-19 19:30:00|5457.95|5456.45|5456.95|5455.45|5457.95|5456.45|5455.95|5454.45|709
1739993700000|2025-02-19 19:35:00|5457.95|5456.45|5455.95|5454.45|5457.95|5456.45|5455.95|5454.45|473
1739994000000|2025-02-19 19:40:00|5454.95|5453.45|5454.95|5453.45|5455.95|5454.45|5453.95|5452.45|578
1739994300000|2025-02-19 19:45:00|5455.95|5454.45|5453.95|5452.45|5455.95|5454.45|5452.95|5451.45|654
1739994600000|2025-02-19 19:50:00|5454.95|5453.45|5455.95|5454.45|5456.95|5455.45|5454.95|5453.45|255
1739994900000|2025-02-19 19:55:00|5454.95|5453.45|5454.95|5453.45|5455.95|5454.45|5453.95|5452.45|830
1739995200000|2025-02-19 20:00:00|5455.95|5454.45|5454.95|5453.45|5455.95|5454.45|5453.95|5452.45|244
1739995500000|2025-02-19 20:05:00|5455.95|5454.45|5452.95|5451.45|5455.95|5454.45|5452.95|5451.45|326
1739995800000|2025-02-19 20:10:00|5453.95|5452.45|5454.95|5453.45|5454.95|5453.45|5452.95|5451.45|447
1739996100000|2025-02-19 20:15:00|5455.95|5454.45|5454.95|5453.45|5456.95|5455.45|5454.95|5453.45|725
1739996400000|2025-02-19 20:20:00|5453.95|5452.45|5454.95|5453.45|5454.95|5453.45|5452.95|5451.45|346
1739996700000|2025-02-19 20:25:00|5453.95|5452.45|5450.95|5449.45|5454.95|5453.45|5449.95|5448.45|831
1739997000000|2025-02-19 20:30:00|5451.45|5449.95|5455.95|5454.45|5456.95|5455.45|5451.45|5449.95|278
1739997300000|2025-02-19 20:35:00|5454.95|5453.45|5454.95|5453.45|5455.95|5454.45|5453.95|5452.45|876
1739997600000|2025-02-19 20:40:00|5455.95|5454.45|5455.95|5454.45|5455.95|5454.45|5453.95|5452.45|859
1739997900000|2025-02-19 20:45:00|5454.95|5453.45|5453.95|5452.45|5455.95|5454.45|5452.95|5451.45|1603
1739998200000|2025-02-19 20:50:00|5455.45|5453.95|5453.95|5452.45|5456.95|5455.45|5452.95|5451.45|1073
1739998500000|2025-02-19 20:55:00|5454.95|5453.45|5456.95|5455.45|5456.95|5455.45|5453.95|5452.45|1824
1739998800000|2025-02-19 21:00:00|5457.1|5454.1|5450.7|5447.7|5457.3|5454.3|5450.4|5447.4|39
1739999100000|2025-02-19 21:05:00|5450.4|5447.4|5449.8|5446.8|5451.8|5448.8|5449.8|5446.8|0
1739999400000|2025-02-19 21:10:00|5449.5|5446.5|5448.9|5445.9|5449.5|5446.5|5447.8|5444.8|0
1739999700000|2025-02-19 21:15:00|5449.1|5446.1|5449.1|5446.1|5449.5|5446.5|5448.9|5445.9|0
1740000000000|2025-02-19 21:20:00|5448.9|5445.9|5449.8|5446.8|5450.2|5447.2|5448.9|5445.9|0
1740000300000|2025-02-19 21:25:00|5449.5|5446.5|5449.3|5446.3|5449.8|5446.8|5449.1|5446.1|0
1740000600000|2025-02-19 21:30:00|5449.5|5446.5|5449.1|5446.1|5449.5|5446.5|5448.9|5445.9|0
1740000900000|2025-02-19 21:35:00|5448.9|5445.9|5449.3|5446.3|5449.8|5446.8|5448.9|5445.9|0
1740001200000|2025-02-19 21:40:00|5449.5|5446.5|5449.5|5446.5|5450|5447|5449.3|5446.3|0
1740001500000|2025-02-19 21:45:00|5449.4|5446.4|5449.8|5446.8|5449.8|5446.8|5449.3|5446.3|0
1740001800000|2025-02-19 21:50:00|5449.7|5446.7|5449.3|5446.3|5450|5447|5448.9|5445.9|0
1740002100000|2025-02-19 21:55:00|5449.5|5446.5|5449.8|5446.8|5450.4|5447.4|5449.3|5446.3|0
1740002400000|2025-02-19 22:00:00|5449.9|5446.9|5450|5447|5450|5447|5449.7|5446.7|0
1740002700000|2025-02-19 22:05:00|5449.8|5446.8|5450.1|5447.1|5450.1|5447.1|5449.8|5446.8|0
1740003000000|2025-02-19 22:10:00|5450.2|5447.2|5451.6|5448.6|5452.2|5449.2|5450|5447|0
1740003600000|2025-02-19 22:20:00|5451.7|5448.7|5451.6|5448.6|5451.7|5448.7|5451.6|5448.6|0
1740003900000|2025-02-19 22:25:00|5451.7|5448.7|5451.7|5448.7|5451.7|5448.7|5451.6|5448.6|0
1740004200000|2025-02-19 22:30:00|5451.8|5448.8|5451.7|5448.7|5451.9|5448.9|5451.6|5448.6|0
1740004500000|2025-02-19 22:35:00|5452|5449|5451.7|5448.7|5452|5449|5451.6|5448.6|0
1740004800000|2025-02-19 22:40:00|5451.8|5448.8|5451.7|5448.7|5451.8|5448.8|5451.7|5448.7|0
1740005100000|2025-02-19 22:45:00|5451.6|5448.6|5451.5|5448.5|5451.6|5448.6|5451.5|5448.5|0
1740005400000|2025-02-19 22:50:00|5451.6|5448.6|5451.6|5448.6|5451.6|5448.6|5451.5|5448.5|0
1740006000000|2025-02-19 23:00:00|5450.4|5447.4|5453.1|5450.1|5453.7|5450.7|5450.4|5447.4|0
1740006300000|2025-02-19 23:05:00|5453.2|5450.2|5452.5|5449.5|5453.4|5450.4|5452.5|5449.5|0
1740006600000|2025-02-19 23:10:00|5452.7|5449.7|5453.1|5450.1|5453.6|5450.6|5452.3|5449.3|0
1740006900000|2025-02-19 23:15:00|5452.9|5449.9|5453.1|5450.1|5453.6|5450.6|5452.9|5449.9|0
1740007200000|2025-02-19 23:20:00|5453.4|5450.4|5452|5449|5453.5|5450.5|5452|5449|0
1740007500000|2025-02-19 23:25:00|5451.8|5448.8|5451.4|5448.4|5452|5449|5450.9|5447.9|0
1740007800000|2025-02-19 23:30:00|5451.6|5448.6|5451.8|5448.8|5452.1|5449.1|5451.4|5448.4|0
1740008100000|2025-02-19 23:35:00|5451.7|5448.7|5451.4|5448.4|5452.7|5449.7|5450.9|5447.9|0
1740008400000|2025-02-19 23:40:00|5451.3|5448.3|5451.1|5448.1|5451.6|5448.6|5450.9|5447.9|0
1740008700000|2025-02-19 23:45:00|5451|5448|5450.5|5447.5|5451|5448|5449.4|5446.4|0
1740009000000|2025-02-19 23:50:00|5450.3|5447.3|5450.7|5447.7|5450.9|5447.9|5450|5447|0
1740009300000|2025-02-19 23:55:00|5450.8|5447.8|5451.6|5448.6|5451.8|5448.8|5450.5|5447.5|0
1740009600000|2025-02-20 00:00:00|5451.1|5448.1|5449.6|5446.6|5451.4|5448.4|5448.7|5445.7|0
1740009900000|2025-02-20 00:05:00|5449.4|5446.4|5449.6|5446.6|5450|5447|5449.1|5446.1|0
1740010200000|2025-02-20 00:10:00|5449.4|5446.4|5449|5446|5449.7|5446.7|5448.9|5445.9|0
1740010500000|2025-02-20 00:15:00|5448.9|5445.9|5448.8|5446.8|5448.9|5446.8|5446.8|5444.8|566
1740010800000|2025-02-20 00:20:00|5449.3|5447.3|5450.8|5448.8|5451.8|5449.8|5448.3|5446.3|231
1740011100000|2025-02-20 00:25:00|5449.8|5447.8|5449.8|5447.8|5449.8|5447.8|5448.8|5446.8|49
1740011400000|2025-02-20 00:30:00|5450.3|5448.3|5450.8|5448.8|5451.3|5449.3|5449.8|5447.8|118
1740011700000|2025-02-20 00:35:00|5451.8|5449.8|5455.8|5453.8|5457.3|5455.3|5451.8|5449.8|171
1740012000000|2025-02-20 00:40:00|5455.3|5453.3|5452.8|5450.8|5455.8|5453.8|5452.8|5450.8|106
1740012300000|2025-02-20 00:45:00|5453.3|5451.3|5454.8|5452.8|5455.8|5453.8|5453.3|5451.3|62
1740012600000|2025-02-20 00:50:00|5455.8|5453.8|5455.8|5453.8|5456.8|5454.8|5455.8|5453.8|76
1740012900000|2025-02-20 00:55:00|5456.8|5454.8|5457.3|5455.3|5457.8|5455.8|5456.8|5454.8|54
1740013200000|2025-02-20 01:00:00|5457.8|5455.8|5455.8|5453.8|5457.8|5455.8|5455.8|5453.8|51
1740013500000|2025-02-20 01:05:00|5455.3|5453.3|5458.3|5456.3|5458.8|5456.8|5455.3|5453.3|217
1740013800000|2025-02-20 01:10:00|5457.8|5455.8|5456.8|5454.8|5457.8|5455.8|5455.8|5453.8|103
1740014100000|2025-02-20 01:15:00|5456.3|5454.3|5458.8|5456.8|5458.8|5456.8|5455.8|5453.8|177
1740014400000|2025-02-20 01:20:00|5458.3|5456.3|5456.8|5454.8|5458.8|5456.8|5456.8|5454.8|81
1740014700000|2025-02-20 01:25:00|5455.8|5453.8|5454.8|5452.8|5455.8|5453.8|5453.8|5451.8|328
1740015000000|2025-02-20 01:30:00|5455.3|5453.3|5457.3|5455.3|5457.8|5455.8|5455.3|5453.3|81
1740015300000|2025-02-20 01:35:00|5457.8|5455.8|5455.8|5453.8|5457.8|5455.8|5455.8|5453.8|148
1740015600000|2025-02-20 01:40:00|5454.8|5452.8|5452.8|5450.8|5454.8|5452.8|5451.8|5449.8|40
1740015900000|2025-02-20 01:45:00|5451.8|5449.8|5452.8|5450.8|5452.8|5450.8|5451.8|5449.8|85
1740016200000|2025-02-20 01:50:00|5452.3|5450.3|5453.3|5451.3|5454.8|5452.8|5452.3|5450.3|95
1740016500000|2025-02-20 01:55:00|5452.8|5450.8|5451.8|5449.8|5452.8|5450.8|5451.8|5449.8|34
1740016800000|2025-02-20 02:00:00|5451.3|5449.3|5450.8|5448.8|5451.8|5449.8|5450.8|5448.8|53
1740017100000|2025-02-20 02:05:00|5451.8|5449.8|5452.8|5450.8|5453.8|5451.8|5450.8|5448.8|27
1740017400000|2025-02-20 02:10:00|5453.3|5451.3|5456.8|5454.8|5456.8|5454.8|5453.3|5451.3|42
1740017700000|2025-02-20 02:15:00|5455.8|5453.8|5457.8|5455.8|5457.8|5455.8|5455.8|5453.8|259
1740018000000|2025-02-20 02:20:00|5458.3|5456.3|5456.8|5454.8|5458.8|5456.8|5456.8|5454.8|137
1740018300000|2025-02-20 02:25:00|5455.8|5453.8|5456.3|5454.3|5456.8|5454.8|5455.8|5453.8|58
1740018600000|2025-02-20 02:30:00|5456.8|5454.8|5456.8|5454.8|5456.8|5454.8|5455.8|5453.8|33
1740018900000|2025-02-20 02:35:00|5455.8|5453.8|5462.8|5460.8|5462.8|5460.8|5455.8|5453.8|211
1740019200000|2025-02-20 02:40:00|5461.8|5459.8|5462.3|5460.3|5463.8|5461.8|5460.8|5458.8|389
1740019500000|2025-02-20 02:45:00|5461.8|5459.8|5464.8|5462.8|5465.8|5463.8|5461.8|5459.8|294
1740019800000|2025-02-20 02:50:00|5464.3|5462.3|5463.8|5461.8|5464.8|5462.8|5462.8|5460.8|159
1740020100000|2025-02-20 02:55:00|5464.8|5462.8|5464.8|5462.8|5464.8|5462.8|5463.8|5461.8|149
1740020400000|2025-02-20 03:00:00|5464.3|5462.3|5463.8|5461.8|5464.8|5462.8|5463.8|5461.8|38
1740020700000|2025-02-20 03:05:00|5464.3|5462.3|5464.3|5462.3|5464.8|5462.8|5463.8|5461.8|62
1740021000000|2025-02-20 03:10:00|5463.8|5461.8|5462.8|5460.8|5464.8|5462.8|5461.8|5459.8|67
1740021300000|2025-02-20 03:15:00|5461.8|5459.8|5461.8|5459.8|5461.8|5459.8|5461.3|5459.3|9
1740021600000|2025-02-20 03:20:00|5462.3|5460.3|5461.8|5459.8|5462.3|5460.3|5461.8|5459.8|17
1740021900000|2025-02-20 03:25:00|5462.3|5460.3|5462.8|5460.8|5462.8|5460.8|5461.8|5459.8|3
1740022200000|2025-02-20 03:30:00|5463.3|5461.3|5463.3|5461.3|5463.8|5461.8|5463.3|5461.3|8
1740022500000|2025-02-20 03:35:00|5462.8|5460.8|5463.8|5461.8|5463.8|5461.8|5462.8|5460.8|14
1740022800000|2025-02-20 03:40:00|5464.3|5462.3|5463.8|5461.8|5464.8|5462.8|5463.8|5461.8|16
1740023400000|2025-02-20 03:50:00|5464.8|5462.8|5464.8|5462.8|5465.8|5463.8|5464.8|5462.8|26
1740023700000|2025-02-20 03:55:00|5463.8|5461.8|5462.8|5460.8|5463.8|5461.8|5462.8|5460.8|18
1740024000000|2025-02-20 04:00:00|5461.8|5459.8|5459.8|5457.8|5462.8|5460.8|5459.8|5457.8|103
1740024300000|2025-02-20 04:05:00|||||||||13
1740024600000|2025-02-20 04:10:00|5460.3|5458.3|5458.8|5456.8|5460.3|5458.3|5458.8|5456.8|109
1740024900000|2025-02-20 04:15:00|5459.8|5457.8|5461.8|5459.8|5461.8|5459.8|5459.8|5457.8|83
1740025200000|2025-02-20 04:20:00|5462.3|5460.3|5462.8|5460.8|5462.8|5460.8|5462.3|5460.3|13
1740025500000|2025-02-20 04:25:00|5461.8|5459.8|5462.3|5460.3|5462.3|5460.3|5461.3|5459.3|131
1740025800000|2025-02-20 04:30:00|5461.8|5459.8|5461.3|5459.3|5462.8|5460.8|5461.3|5459.3|39
1740026100000|2025-02-20 04:35:00|5461.8|5459.8|5462.8|5460.8|5462.8|5460.8|5461.3|5459.3|16
1740026400000|2025-02-20 04:40:00|||||||||2
1740026700000|2025-02-20 04:45:00|5461.8|5459.8|5461.8|5459.8|5462.8|5460.8|5460.8|5458.8|104
1740027000000|2025-02-20 04:50:00|5461.3|5459.3|5460.8|5458.8|5461.8|5459.8|5460.8|5458.8|13
1740027300000|2025-02-20 04:55:00|5461.3|5459.3|5462.3|5460.3|5462.8|5460.8|5461.3|5459.3|11
1740027600000|2025-02-20 05:00:00|5461.8|5459.8|5461.8|5459.8|5461.8|5459.8|5460.8|5458.8|41
1740027900000|2025-02-20 05:05:00|5462.8|5460.8|5463.8|5461.8|5463.8|5461.8|5462.8|5460.8|13
1740028200000|2025-02-20 05:10:00|5463.3|5461.3|5463.8|5461.8|5463.8|5461.8|5462.8|5460.8|12
1740028500000|2025-02-20 05:15:00|5463.3|5461.3|5464.8|5462.8|5464.8|5462.8|5462.8|5460.8|77
1740028800000|2025-02-20 05:20:00|5465.8|5463.8|5464.8|5462.8|5465.8|5463.8|5464.8|5462.8|40
1740029100000|2025-02-20 05:25:00|||||||||34
1740029400000|2025-02-20 05:30:00|5463.8|5461.8|5461.8|5459.8|5463.8|5461.8|5461.8|5459.8|68
1740029700000|2025-02-20 05:35:00|5460.8|5458.8|5459.8|5457.8|5460.8|5458.8|5459.8|5457.8|100
1740030000000|2025-02-20 05:40:00|5458.8|5456.8|5460.8|5458.8|5460.8|5458.8|5458.8|5456.8|48
1740030300000|2025-02-20 05:45:00|5459.8|5457.8|5458.8|5456.8|5459.8|5457.8|5458.8|5456.8|47
1740030600000|2025-02-20 05:50:00|5459.8|5457.8|5459.8|5457.8|5459.8|5457.8|5458.8|5456.8|147
1740030900000|2025-02-20 05:55:00|5458.8|5456.8|5458.8|5456.8|5459.8|5457.8|5458.8|5456.8|80
1740031200000|2025-02-20 06:00:00|5457.8|5455.8|5459.8|5457.8|5459.8|5457.8|5457.8|5455.8|211
1740031500000|2025-02-20 06:05:00|||||||||47
1740031800000|2025-02-20 06:10:00|5460.8|5458.8|5462.3|5460.3|5462.8|5460.8|5460.8|5458.8|226
1740032100000|2025-02-20 06:15:00|5461.8|5459.8|5463.8|5461.8|5464.8|5462.8|5460.8|5458.8|580
1740032400000|2025-02-20 06:20:00|5464.8|5462.8|5465.8|5463.8|5465.8|5463.8|5464.8|5462.8|177
1740032700000|2025-02-20 06:25:00|5465.3|5463.3|5468.3|5466.3|5468.8|5466.8|5464.8|5462.8|312
1740033000000|2025-02-20 06:30:00|5468.8|5466.8|5470.8|5468.8|5472.8|5470.8|5468.8|5466.8|821
1740033300000|2025-02-20 06:35:00|5471.8|5469.8|5470.8|5468.8|5471.8|5469.8|5470.8|5468.8|356
1740033600000|2025-02-20 06:40:00|5471.8|5469.8|5470.8|5468.8|5472.3|5470.3|5470.8|5468.8|276
1740033900000|2025-02-20 06:45:00|5471.3|5469.3|5468.8|5466.8|5471.8|5469.8|5466.8|5464.8|514
1740034200000|2025-02-20 06:50:00|5469.8|5467.8|5470.3|5468.3|5470.8|5468.8|5467.8|5465.8|448
1740034500000|2025-02-20 06:55:00|5469.8|5467.8|5468.3|5466.3|5470.8|5468.8|5468.3|5466.3|163
1740034800000|2025-02-20 07:00:00|5468.05|5466.55|5469.55|5468.05|5469.55|5468.05|5464.05|5462.55|1065
1740035100000|2025-02-20 07:05:00|5469.05|5467.55|5470.55|5469.05|5472.55|5471.05|5468.55|5467.05|984
1740035400000|2025-02-20 07:10:00|5471.05|5469.55|5471.55|5470.05|5473.05|5471.55|5468.55|5467.05|877
1740035700000|2025-02-20 07:15:00|5472.55|5471.05|5473.55|5472.05|5474.55|5473.05|5472.55|5471.05|1449
1740036000000|2025-02-20 07:20:00|5472.55|5471.05|5476.55|5475.05|5476.55|5475.05|5471.55|5470.05|1744
1740036300000|2025-02-20 07:25:00|5477.55|5476.05|5475.55|5474.05|5477.55|5476.05|5473.55|5472.05|1555
1740036600000|2025-02-20 07:30:00|5476.55|5475.05|5473.55|5472.05|5477.55|5476.05|5471.55|5470.05|3053
1740036900000|2025-02-20 07:35:00|5472.55|5471.05|5475.55|5474.05|5475.55|5474.05|5472.55|5471.05|1127
1740037200000|2025-02-20 07:40:00|5475.05|5473.55|5472.55|5471.05|5475.55|5474.05|5471.55|5470.05|817
1740037500000|2025-02-20 07:45:00|5473.55|5472.05|5469.55|5468.05|5473.55|5472.05|5469.55|5468.05|1226
1740037800000|2025-02-20 07:50:00|5468.55|5467.05|5472.55|5471.05|5474.55|5473.05|5468.55|5467.05|2058
1740038100000|2025-02-20 07:55:00|5473.05|5471.55|5475.55|5474.05|5475.55|5474.05|5469.55|5468.05|1905
1740038400000|2025-02-20 08:00:00|5474.55|5473.05|5473.55|5472.05|5479.55|5478.05|5472.55|5471.05|10736
1740038700000|2025-02-20 08:05:00|5474.55|5473.05|5478.55|5477.05|5478.55|5477.05|5472.55|5471.05|4077
1740039000000|2025-02-20 08:10:00|5477.55|5476.05|5476.55|5475.05|5479.55|5478.05|5475.55|5474.05|4819
1740039300000|2025-02-20 08:15:00|5474.55|5473.05|5472.55|5471.05|5476.55|5475.05|5471.55|5470.05|2948
1740039600000|2025-02-20 08:20:00|5473.05|5471.55|5475.55|5474.05|5477.55|5476.05|5471.55|5470.05|2094
1740039900000|2025-02-20 08:25:00|5474.55|5473.05|5482.55|5481.05|5484.55|5483.05|5474.55|5473.05|6139
1740040200000|2025-02-20 08:30:00|5481.55|5480.05|5482.55|5481.05|5484.55|5483.05|5481.55|5480.05|3273
1740040500000|2025-02-20 08:35:00|5481.55|5480.05|5481.55|5480.05|5482.55|5481.05|5479.55|5478.05|1459
1740040800000|2025-02-20 08:40:00|5482.55|5481.05|5481.55|5480.05|5482.55|5481.05|5480.55|5479.05|4188
1740041100000|2025-02-20 08:45:00|5482.55|5481.05|5479.55|5478.05|5483.55|5482.05|5478.55|5477.05|2069
1740041400000|2025-02-20 08:50:00|5480.55|5479.05|5482.55|5481.05|5482.55|5481.05|5478.55|5477.05|2256
1740041700000|2025-02-20 08:55:00|5483.55|5482.05|5484.55|5483.05|5485.55|5484.05|5482.55|5481.05|3162
1740042000000|2025-02-20 09:00:00|5485.55|5484.05|5483.55|5482.05|5485.55|5484.05|5483.55|5482.05|3507
1740042300000|2025-02-20 09:05:00|5484.55|5483.05|5483.55|5482.05|5484.55|5483.05|5480.55|5479.05|3268
1740042600000|2025-02-20 09:10:00|5482.55|5481.05|5482.55|5481.05|5483.55|5482.05|5480.55|5479.05|2133
1740042900000|2025-02-20 09:15:00|5483.55|5482.05|5486.55|5485.05|5487.55|5486.05|5482.55|5481.05|1993
1740043200000|2025-02-20 09:20:00|5487.55|5486.05|5488.55|5487.05|5489.55|5488.05|5486.55|5485.05|3005
1740043500000|2025-02-20 09:25:00|5487.55|5486.05|5492.55|5491.05|5492.55|5491.05|5487.55|5486.05|4763
1740043800000|2025-02-20 09:30:00|5491.55|5490.05|5493.55|5492.05|5494.55|5493.05|5491.55|5490.05|4833
1740044100000|2025-02-20 09:35:00|5492.55|5491.05|5493.55|5492.05|5495.05|5493.55|5492.55|5491.05|1855
1740044400000|2025-02-20 09:40:00|5492.55|5491.05|5494.55|5493.05|5495.55|5494.05|5491.55|5490.05|1951
1740044700000|2025-02-20 09:45:00|5495.55|5494.05|5495.55|5494.05|5496.55|5495.05|5493.55|5492.05|2221
1740045000000|2025-02-20 09:50:00|5496.55|5495.05|5495.55|5494.05|5497.55|5496.05|5494.55|5493.05|3798
1740045300000|2025-02-20 09:55:00|5494.55|5493.05|5496.55|5495.05|5497.55|5496.05|5494.55|5493.05|3386
1740045600000|2025-02-20 10:00:00|5497.55|5496.05|5496.55|5495.05|5497.55|5496.05|5495.55|5494.05|1597
1740045900000|2025-02-20 10:05:00|5497.55|5496.05|5496.55|5495.05|5497.55|5496.05|5493.55|5492.05|2841
1740046200000|2025-02-20 10:10:00|5495.55|5494.05|5491.55|5490.05|5496.55|5495.05|5491.55|5490.05|1901
1740046500000|2025-02-20 10:15:00|5490.55|5489.05|5489.55|5488.05|5491.55|5490.05|5488.55|5487.05|3477
1740046800000|2025-02-20 10:20:00|5490.55|5489.05|5491.55|5490.05|5491.55|5490.05|5489.55|5488.05|4733
1740047100000|2025-02-20 10:25:00|5492.55|5491.05|5493.55|5492.05|5493.55|5492.05|5491.55|5490.05|2128
1740047400000|2025-02-20 10:30:00|5492.55|5491.05|5494.55|5493.05|5495.55|5494.05|5492.55|5491.05|3468
1740047700000|2025-02-20 10:35:00|5493.55|5492.05|5494.55|5493.05|5495.55|5494.05|5492.55|5491.05|3233
1740048000000|2025-02-20 10:40:00|5495.55|5494.05|5495.55|5494.05|5496.55|5495.05|5493.55|5492.05|2110
1740048300000|2025-02-20 10:45:00|5496.55|5495.05|5498.55|5497.05|5499.55|5498.05|5496.55|5495.05|2482
1740048600000|2025-02-20 10:50:00|5499.55|5498.05|5495.55|5494.05|5499.55|5498.05|5494.55|5493.05|1898
1740048900000|2025-02-20 10:55:00|5494.55|5493.05|5493.55|5492.05|5494.55|5493.05|5493.55|5492.05|4074
1740049200000|2025-02-20 11:00:00|5492.55|5491.05|5494.55|5493.05|5494.55|5493.05|5491.55|5490.05|2695
1740049500000|2025-02-20 11:05:00|5493.55|5492.05|5494.55|5493.05|5495.55|5494.05|5493.55|5492.05|4260
1740049800000|2025-02-20 11:10:00|5495.55|5494.05|5494.55|5493.05|5495.55|5494.05|5493.55|5492.05|721
1740050100000|2025-02-20 11:15:00|5495.55|5494.05|5495.55|5494.05|5496.55|5495.05|5494.55|5493.05|2541
1740050400000|2025-02-20 11:20:00|5494.55|5493.05|5498.55|5497.05|5499.55|5498.05|5494.55|5493.05|4122
1740050700000|2025-02-20 11:25:00|5499.55|5498.05|5495.55|5494.05|5499.55|5498.05|5494.55|5493.05|2247
1740051000000|2025-02-20 11:30:00|5494.55|5493.05|5489.55|5488.05|5494.55|5493.05|5488.55|5487.05|3325
1740051300000|2025-02-20 11:35:00|5489.05|5487.55|5485.55|5484.05|5489.05|5487.55|5484.55|5483.05|3379
1740051600000|2025-02-20 11:40:00|5486.55|5485.05|5489.55|5488.05|5489.55|5488.05|5485.55|5484.05|4236
1740051900000|2025-02-20 11:45:00|5488.55|5487.05|5487.55|5486.05|5488.55|5487.05|5486.55|5485.05|1316
1740052200000|2025-02-20 11:50:00|5488.55|5487.05|5489.55|5488.05|5489.55|5488.05|5488.55|5487.05|636
1740052500000|2025-02-20 11:55:00|5490.55|5489.05|5486.55|5485.05|5491.55|5490.05|5486.55|5485.05|3028
1740052800000|2025-02-20 12:00:00|5487.55|5486.05|5490.55|5489.05|5491.55|5490.05|5487.55|5486.05|1569
1740053100000|2025-02-20 12:05:00|5489.55|5488.05|5492.55|5491.05|5494.55|5493.05|5489.55|5488.05|1084
1740053400000|2025-02-20 12:10:00|5491.55|5490.05|5493.55|5492.05|5493.55|5492.05|5489.55|5488.05|2436
1740053700000|2025-02-20 12:15:00|5492.55|5491.05|5492.55|5491.05|5493.55|5492.05|5491.55|5490.05|8024
1740054000000|2025-02-20 12:20:00|5493.55|5492.05|5493.55|5492.05|5494.55|5493.05|5492.55|5491.05|627
1740054300000|2025-02-20 12:25:00|5494.55|5493.05|5491.55|5490.05|5494.55|5493.05|5491.55|5490.05|2112
1740054600000|2025-02-20 12:30:00|5492.05|5490.55|5493.05|5491.55|5493.55|5492.05|5491.55|5490.05|1141
1740054900000|2025-02-20 12:35:00|5493.55|5492.05|5489.55|5488.05|5493.55|5492.05|5489.55|5488.05|535
1740055200000|2025-02-20 12:40:00|5490.55|5489.05|5492.55|5491.05|5492.55|5491.05|5490.55|5489.05|1324
1740055500000|2025-02-20 12:45:00|5491.55|5490.05|5490.55|5489.05|5491.55|5490.05|5489.55|5488.05|1670
1740055800000|2025-02-20 12:50:00|5491.55|5490.05|5489.55|5488.05|5491.55|5490.05|5488.55|5487.05|1802
1740056100000|2025-02-20 12:55:00|5490.55|5489.05|5491.55|5490.05|5492.55|5491.05|5488.55|5487.05|2013
1740056400000|2025-02-20 13:00:00|5492.55|5491.05|5484.55|5483.05|5492.55|5491.05|5484.55|5483.05|2754
1740056700000|2025-02-20 13:05:00|5485.05|5483.55|5485.55|5484.05|5487.55|5486.05|5484.55|5483.05|1788
1740057000000|2025-02-20 13:10:00|5486.55|5485.05|5487.55|5486.05|5487.55|5486.05|5486.55|5485.05|5681
1740057300000|2025-02-20 13:15:00|5486.55|5485.05|5484.55|5483.05|5486.55|5485.05|5482.55|5481.05|2058
1740057600000|2025-02-20 13:20:00|5483.55|5482.05|5483.55|5482.05|5484.55|5483.05|5481.55|5480.05|2414
1740057900000|2025-02-20 13:25:00|5484.55|5483.05|5482.55|5481.05|5485.55|5484.05|5482.55|5481.05|3746
1740058200000|2025-02-20 13:30:00|5483.55|5482.05|5481.55|5480.05|5485.55|5484.05|5481.55|5480.05|2615
1740058500000|2025-02-20 13:35:00|5480.55|5479.05|5482.55|5481.05|5483.55|5482.05|5480.55|5479.05|2248
1740058800000|2025-02-20 13:40:00|5481.55|5480.05|5483.55|5482.05|5483.55|5482.05|5480.55|5479.05|1672
1740059100000|2025-02-20 13:45:00|5484.55|5483.05|5481.55|5480.05|5484.55|5483.05|5481.55|5480.05|2383
1740059400000|2025-02-20 13:50:00|5480.55|5479.05|5479.55|5478.05|5481.05|5479.55|5479.55|5478.05|3171
1740059700000|2025-02-20 13:55:00|5478.55|5477.05|5480.55|5479.05|5480.55|5479.05|5478.55|5477.05|1848
1740060000000|2025-02-20 14:00:00|5479.55|5478.05|5483.55|5482.05|5484.55|5483.05|5479.55|5478.05|2871
1740060300000|2025-02-20 14:05:00|5482.55|5481.05|5482.55|5481.05|5482.55|5481.05|5481.55|5480.05|2597
1740060600000|2025-02-20 14:10:00|5481.55|5480.05|5478.55|5477.05|5482.55|5481.05|5478.55|5477.05|1998
1740060900000|2025-02-20 14:15:00|5479.55|5478.05|5479.55|5478.05|5481.55|5480.05|5478.55|5477.05|3153
1740061200000|2025-02-20 14:20:00|5480.55|5479.05|5478.55|5477.05|5481.55|5480.05|5478.55|5477.05|787
1740061500000|2025-02-20 14:25:00|5479.05|5477.55|5482.55|5481.05|5482.55|5481.05|5479.05|5477.55|4147
1740061800000|2025-02-20 14:30:00|5481.55|5480.05|5486.55|5485.05|5487.55|5486.05|5481.55|5480.05|2476
1740062100000|2025-02-20 14:35:00|5487.55|5486.05|5487.55|5486.05|5488.55|5487.05|5485.05|5483.55|3114
1740062400000|2025-02-20 14:40:00|5486.55|5485.05|5483.55|5482.05|5487.55|5486.05|5483.55|5482.05|3710
1740062700000|2025-02-20 14:45:00|5482.55|5481.05|5483.55|5482.05|5483.55|5482.05|5479.55|5478.05|3703
1740063000000|2025-02-20 14:50:00|5484.55|5483.05|5480.05|5478.55|5484.55|5483.05|5476.55|5475.05|9465
1740063300000|2025-02-20 14:55:00|5479.55|5478.05|5473.55|5472.05|5482.55|5481.05|5473.55|5472.05|5981
1740063600000|2025-02-20 15:00:00|5474.55|5473.05|5469.55|5468.05|5474.55|5473.05|5460.55|5459.05|20237
1740063900000|2025-02-20 15:05:00|5470.55|5469.05|5467.55|5466.05|5474.55|5473.05|5467.55|5466.05|10021
1740064200000|2025-02-20 15:10:00|5466.55|5465.05|5474.55|5473.05|5476.55|5475.05|5464.55|5463.05|9365
1740064500000|2025-02-20 15:15:00|5474.05|5472.55|5478.55|5477.05|5479.55|5478.05|5473.55|5472.05|7153
1740064800000|2025-02-20 15:20:00|5479.55|5478.05|5476.55|5475.05|5481.55|5480.05|5474.55|5473.05|15253
1740065100000|2025-02-20 15:25:00|5477.55|5476.05|5473.55|5472.05|5477.55|5476.05|5472.55|5471.05|5492
1740065400000|2025-02-20 15:30:00|5472.55|5471.05|5473.55|5472.05|5476.55|5475.05|5471.55|5470.05|11986
1740065700000|2025-02-20 15:35:00|5472.55|5471.05|5467.55|5466.05|5473.55|5472.05|5465.55|5464.05|5814
1740066000000|2025-02-20 15:40:00|5468.55|5467.05|5465.55|5464.05|5468.55|5467.05|5464.55|5463.05|5458
1740066300000|2025-02-20 15:45:00|5466.05|5464.55|5462.55|5461.05|5466.55|5465.05|5459.55|5458.05|16499
1740066600000|2025-02-20 15:50:00|5463.55|5462.05|5462.55|5461.05|5463.55|5462.05|5460.55|5459.05|4588
1740066900000|2025-02-20 15:55:00|5461.55|5460.05|5457.55|5456.05|5463.55|5462.05|5457.55|5456.05|4724
1740067200000|2025-02-20 16:00:00|5458.55|5457.05|5456.55|5455.05|5458.55|5457.05|5453.55|5452.05|8503
1740067500000|2025-02-20 16:05:00|5457.55|5456.05|5462.55|5461.05|5462.55|5461.05|5455.55|5454.05|8682
1740067800000|2025-02-20 16:10:00|5463.55|5462.05|5466.55|5465.05|5468.55|5467.05|5462.55|5461.05|9001
1740068100000|2025-02-20 16:15:00|5465.55|5464.05|5462.55|5461.05|5465.55|5464.05|5461.55|5460.05|5983
1740068400000|2025-02-20 16:20:00|5461.55|5460.05|5462.55|5461.05|5463.55|5462.05|5460.55|5459.05|12532
1740068700000|2025-02-20 16:25:00|5463.55|5462.05|5461.55|5460.05|5465.55|5464.05|5460.55|5459.05|23575
1740069000000|2025-02-20 16:30:00|5460.9|5459.4|5459.9|5458.4|5462.9|5461.4|5459.9|5458.4|22571
1740069300000|2025-02-20 16:35:00|5459.4|5457.9|5457.9|5456.4|5459.9|5458.4|5455.9|5454.4|19905
1740069600000|2025-02-20 16:40:00|5458.9|5457.4|5457.9|5456.4|5458.9|5457.4|5455.9|5454.4|6250
1740069900000|2025-02-20 16:45:00|5456.9|5455.4|5453.9|5452.4|5456.9|5455.4|5453.9|5452.4|2767
1740070200000|2025-02-20 16:50:00|5454.9|5453.4|5454.9|5453.4|5455.9|5454.4|5453.9|5452.4|5369
1740070500000|2025-02-20 16:55:00|5455.9|5454.4|5454.9|5453.4|5455.9|5454.4|5453.9|5452.4|1808
1740070800000|2025-02-20 17:00:00|5453.9|5452.4|5456.9|5455.4|5457.9|5456.4|5453.9|5452.4|3225
1740071100000|2025-02-20 17:05:00|5457.9|5456.4|5458.9|5457.4|5459.9|5458.4|5457.9|5456.4|2486
1740071400000|2025-02-20 17:10:00|5459.9|5458.4|5458.9|5457.4|5460.9|5459.4|5458.9|5457.4|2566
1740071700000|2025-02-20 17:15:00|5459.4|5457.9|5459.9|5458.4|5460.9|5459.4|5458.9|5457.4|1759
1740072000000|2025-02-20 17:20:00|5460.9|5459.4|5461.9|5460.4|5462.9|5461.4|5459.9|5458.4|2899
1740072300000|2025-02-20 17:25:00|5462.9|5461.4|5461.9|5460.4|5462.9|5461.4|5461.9|5460.4|559
1740072600000|2025-02-20 17:30:00|5462.9|5461.4|5461.9|5460.4|5462.9|5461.4|5461.9|5460.4|218
1740072900000|2025-02-20 17:35:00|5462.4|5460.9|5460.9|5459.4|5462.9|5461.4|5460.9|5459.4|1110
1740073200000|2025-02-20 17:40:00|5459.9|5458.4|5462.9|5461.4|5463.9|5462.4|5459.9|5458.4|2007
1740073500000|2025-02-20 17:45:00|5463.9|5462.4|5461.9|5460.4|5464.9|5463.4|5461.9|5460.4|1709
1740073800000|2025-02-20 17:50:00|5460.9|5459.4|5461.9|5460.4|5462.9|5461.4|5460.9|5459.4|597
1740074100000|2025-02-20 17:55:00|5460.9|5459.4|5458.9|5457.4|5460.9|5459.4|5458.9|5457.4|648
1740074400000|2025-02-20 18:00:00|5457.9|5456.4|5457.9|5456.4|5458.9|5457.4|5456.9|5455.4|752
1740074700000|2025-02-20 18:05:00|5456.9|5455.4|5456.9|5455.4|5457.9|5456.4|5456.9|5455.4|1037
1740075000000|2025-02-20 18:10:00|5457.4|5455.9|5459.9|5458.4|5459.9|5458.4|5456.9|5455.4|818
1740075300000|2025-02-20 18:15:00|5460.9|5459.4|5456.9|5455.4|5460.9|5459.4|5455.9|5454.4|497
1740075600000|2025-02-20 18:20:00|5455.9|5454.4|5456.9|5455.4|5456.9|5455.4|5455.9|5454.4|373
1740075900000|2025-02-20 18:25:00|5455.9|5454.4|5455.9|5454.4|5456.9|5455.4|5455.9|5454.4|362
1740076200000|2025-02-20 18:30:00|5454.9|5453.4|5457.9|5456.4|5458.9|5457.4|5454.9|5453.4|1210
1740076500000|2025-02-20 18:35:00|5458.9|5457.4|5457.9|5456.4|5458.9|5457.4|5457.9|5456.4|556
1740076800000|2025-02-20 18:40:00|5456.9|5455.4|5457.9|5456.4|5458.9|5457.4|5455.9|5454.4|434
1740077100000|2025-02-20 18:45:00|5458.9|5457.4|5457.9|5456.4|5458.9|5457.4|5457.9|5456.4|245
1740077400000|2025-02-20 18:50:00|5456.9|5455.4|5457.9|5456.4|5458.9|5457.4|5456.9|5455.4|463
1740077700000|2025-02-20 18:55:00|5458.9|5457.4|5458.9|5457.4|5459.9|5458.4|5458.9|5457.4|303
1740078000000|2025-02-20 19:00:00|5457.9|5456.4|5458.9|5457.4|5458.9|5457.4|5457.9|5456.4|386
1740078300000|2025-02-20 19:05:00|5459.9|5458.4|5459.9|5458.4|5459.9|5458.4|5459.9|5458.4|156
1740078600000|2025-02-20 19:10:00|5460.9|5459.4|5462.9|5461.4|5463.9|5462.4|5460.9|5459.4|680
1740078900000|2025-02-20 19:15:00|5461.9|5460.4|5462.9|5461.4|5463.9|5462.4|5461.9|5460.4|807
1740079200000|2025-02-20 19:20:00|5463.9|5462.4|5463.9|5462.4|5463.9|5462.4|5463.9|5462.4|460
1740079500000|2025-02-20 19:25:00|5462.9|5461.4|5461.9|5460.4|5463.9|5462.4|5461.9|5460.4|568
1740079800000|2025-02-20 19:30:00|5461.4|5459.9|5461.9|5460.4|5461.9|5460.4|5460.9|5459.4|522
1740080100000|2025-02-20 19:35:00|5460.9|5459.4|5460.9|5459.4|5461.9|5460.4|5460.9|5459.4|121
1740080400000|2025-02-20 19:40:00|5461.9|5460.4|5464.9|5463.4|5465.9|5464.4|5461.9|5460.4|2095
1740080700000|2025-02-20 19:45:00|5465.9|5464.4|5465.9|5464.4|5466.9|5465.4|5464.9|5463.4|968
1740081000000|2025-02-20 19:50:00|5466.9|5465.4|5465.9|5464.4|5466.9|5465.4|5464.9|5463.4|290
1740081300000|2025-02-20 19:55:00|5465.4|5463.9|5464.9|5463.4|5465.9|5464.4|5464.9|5463.4|240
1740081600000|2025-02-20 20:00:00|5465.9|5464.4|5464.9|5463.4|5465.9|5464.4|5464.9|5463.4|423
1740081900000|2025-02-20 20:05:00|5465.9|5464.4|5463.9|5462.4|5465.9|5464.4|5462.9|5461.4|774
1740082200000|2025-02-20 20:10:00|5464.9|5463.4|5463.9|5462.4|5464.9|5463.4|5461.9|5460.4|1103
1740082500000|2025-02-20 20:15:00|5462.9|5461.4|5463.9|5462.4|5463.9|5462.4|5461.9|5460.4|448
1740082800000|2025-02-20 20:20:00|5464.9|5463.4|5463.9|5462.4|5464.9|5463.4|5463.9|5462.4|211
1740083100000|2025-02-20 20:25:00|5462.9|5461.4|5463.9|5462.4|5463.9|5462.4|5462.9|5461.4|464
1740083400000|2025-02-20 20:30:00|5464.4|5462.9|5464.9|5463.4|5464.9|5463.4|5464.4|5462.9|147
1740083700000|2025-02-20 20:35:00|5464.4|5462.9|5461.9|5460.4|5464.4|5462.9|5461.9|5460.4|454
1740084000000|2025-02-20 20:40:00|5462.9|5461.4|5463.9|5462.4|5463.9|5462.4|5461.9|5460.4|289
1740084300000|2025-02-20 20:45:00|5462.9|5461.4|5464.9|5463.4|5464.9|5463.4|5462.9|5461.4|440
1740084600000|2025-02-20 20:50:00|5465.9|5464.4|5461.9|5460.4|5466.9|5465.4|5460.9|5459.4|1264
1740084900000|2025-02-20 20:55:00|5460.9|5459.4|5461.9|5460.4|5463.4|5461.9|5460.9|5459.4|3217
1740085200000|2025-02-20 21:00:00|5461.45|5458.45|5458.75|5455.75|5461.85|5458.85|5458.35|5455.35|12
1740085500000|2025-02-20 21:05:00|5458.95|5455.95|5459.45|5456.45|5460.55|5457.55|5458.95|5455.95|0
1740085800000|2025-02-20 21:10:00|5459.15|5456.15|5455.85|5452.85|5459.65|5456.65|5455.85|5452.85|0
1740086100000|2025-02-20 21:15:00|5455.15|5452.15|5457.15|5454.15|5457.65|5454.65|5455.15|5452.15|0
1740086400000|2025-02-20 21:20:00|5456.95|5453.95|5458.05|5455.05|5458.35|5455.35|5456.95|5453.95|0
1740086700000|2025-02-20 21:25:00|5457.95|5454.95|5458.05|5455.05|5458.05|5455.05|5457.45|5454.45|0
1740087000000|2025-02-20 21:30:00|5457.85|5454.85|5458.35|5455.35|5458.75|5455.75|5457.85|5454.85|0
1740087300000|2025-02-20 21:35:00|5458.55|5455.55|5457.65|5454.65|5458.55|5455.55|5457.65|5454.65|0
1740087600000|2025-02-20 21:40:00|5457.85|5454.85|5457.85|5454.85|5458.05|5455.05|5457.15|5454.15|0
1740087900000|2025-02-20 21:45:00|5457.65|5454.65|5457.85|5454.85|5458.05|5455.05|5457.45|5454.45|0
1740088200000|2025-02-20 21:50:00|5457.65|5454.65|5456.95|5453.95|5457.85|5454.85|5456.55|5453.55|0
1740088500000|2025-02-20 21:55:00|5456.75|5453.75|5458.15|5455.15|5458.35|5455.35|5456.75|5453.75|0
1740088800000|2025-02-20 22:00:00|5458.05|5455.05|5457.85|5454.85|5458.25|5455.25|5457.75|5454.75|0
1740089100000|2025-02-20 22:05:00|5458.05|5455.05|5458.2|5455.2|5458.3|5455.3|5457.75|5454.75|0
1740089400000|2025-02-20 22:10:00|5458.3|5455.3|5458.2|5455.2|5458.3|5455.3|5458.2|5455.2|0
1740090000000|2025-02-20 22:20:00|5458.3|5455.3|5458.2|5455.2|5458.3|5455.3|5458.2|5455.2|0
1740090900000|2025-02-20 22:35:00|5458.3|5455.3|5458.2|5455.2|5458.3|5455.3|5458.2|5455.2|0
1740091500000|2025-02-20 22:45:00|5458.3|5455.3|5458.3|5455.3|5458.3|5455.3|5458.3|5455.3|0
1740091800000|2025-02-20 22:50:00|5458.2|5455.2|5457.5|5454.5|5458.2|5455.2|5457.5|5454.5|0
1740092100000|2025-02-20 22:55:00|5457.4|5454.4|5458|5455|5458|5455|5457.4|5454.4|0
1740092400000|2025-02-20 23:00:00|5457.3|5454.3|5461.3|5458.3|5461.4|5458.4|5456.9|5453.9|0
1740092700000|2025-02-20 23:05:00|5461.2|5458.2|5460.3|5457.3|5461.2|5458.2|5459.6|5456.6|0
1740093000000|2025-02-20 23:10:00|5460.5|5457.5|5461.4|5458.4|5462.1|5459.1|5460.3|5457.3|0
1740093300000|2025-02-20 23:15:00|5461.5|5458.5|5461.4|5458.4|5461.9|5458.9|5461.2|5458.2|0
1740093600000|2025-02-20 23:20:00|5461.2|5458.2|5460.5|5457.5|5461.2|5458.2|5459.9|5456.9|0
1740093900000|2025-02-20 23:25:00|5460.4|5457.4|5460.5|5457.5|5460.8|5457.8|5459.9|5456.9|0
1740094200000|2025-02-20 23:30:00|5460.8|5457.8|5463|5460|5463|5460|5460.8|5457.8|0
1740094500000|2025-02-20 23:35:00|5463.2|5460.2|5463|5460|5463.4|5460.4|5462.8|5459.8|0
1740094800000|2025-02-20 23:40:00|5463.1|5460.1|5463.7|5460.7|5464.1|5461.1|5463.1|5460.1|0
1740095100000|2025-02-20 23:45:00|5463.4|5460.4|5463.7|5460.7|5463.7|5460.7|5463.1|5460.1|0
1740095400000|2025-02-20 23:50:00|5463.4|5460.4|5463|5460|5463.7|5460.7|5463|5460|0
1740095700000|2025-02-20 23:55:00|5462.8|5459.8|5462.1|5459.1|5463|5460|5462.1|5459.1|0
1740096000000|2025-02-21 00:00:00|5461.7|5458.7|5462.7|5459.7|5463|5460|5460.8|5457.8|0
1740096300000|2025-02-21 00:05:00|5462.5|5459.5|5463|5460|5463.7|5460.7|5462.3|5459.3|0
1740096600000|2025-02-21 00:10:00|5462.8|5459.8|5464.4|5461.4|5464.4|5461.4|5462.3|5459.3|0
1740096900000|2025-02-21 00:15:00|5464.3|5461.3|5464.6|5462.6|5466.1|5464.1|5463.6|5461.2|348
1740097200000|2025-02-21 00:20:00|5464.1|5462.1|5463.1|5461.1|5464.1|5462.1|5462.6|5460.6|11
1740097500000|2025-02-21 00:25:00|5462.6|5460.6|5461.6|5459.6|5462.6|5460.6|5461.6|5459.6|2
1740097800000|2025-02-21 00:30:00|5462.1|5460.1|5461.1|5459.1|5462.1|5460.1|5461.1|5459.1|18
1740098100000|2025-02-21 00:35:00|5460.6|5458.6|5460.6|5458.6|5460.6|5458.6|5460.1|5458.1|11
1740098400000|2025-02-21 00:40:00|5461.1|5459.1|5460.1|5458.1|5461.1|5459.1|5460.1|5458.1|7
1740098700000|2025-02-21 00:45:00|5460.6|5458.6|5461.6|5459.6|5461.6|5459.6|5460.6|5458.6|29
1740099000000|2025-02-21 00:50:00|5462.1|5460.1|5462.6|5460.6|5463.1|5461.1|5462.1|5460.1|31
1740099300000|2025-02-21 00:55:00|5463.1|5461.1|5463.6|5461.6|5463.6|5461.6|5462.6|5460.6|69
1740099600000|2025-02-21 01:00:00|5462.6|5460.6|5461.6|5459.6|5462.6|5460.6|5461.6|5459.6|110
1740099900000|2025-02-21 01:05:00|5462.1|5460.1|5460.1|5458.1|5462.1|5460.1|5459.6|5457.6|78
1740100200000|2025-02-21 01:10:00|5460.6|5458.6|5459.1|5457.1|5460.6|5458.6|5458.1|5456.1|70
1740100500000|2025-02-21 01:15:00|5459.6|5457.6|5460.6|5458.6|5461.6|5459.6|5459.1|5457.1|104
1740100800000|2025-02-21 01:20:00|5459.6|5457.6|5459.6|5457.6|5460.6|5458.6|5458.6|5456.6|47
1740101100000|2025-02-21 01:25:00|5458.6|5456.6|5458.6|5456.6|5458.6|5456.6|5457.6|5455.6|77
1740101400000|2025-02-21 01:30:00|5457.6|5455.6|5457.6|5455.6|5458.1|5456.1|5457.1|5455.1|17
1740101700000|2025-02-21 01:35:00|5458.6|5456.6|5460.6|5458.6|5461.1|5459.1|5458.6|5456.6|81
1740102000000|2025-02-21 01:40:00|5460.1|5458.1|5459.6|5457.6|5460.6|5458.6|5458.6|5456.6|16
1740102300000|2025-02-21 01:45:00|5460.1|5458.1|5458.6|5456.6|5460.1|5458.1|5458.1|5456.1|51
1740102600000|2025-02-21 01:50:00|5459.6|5457.6|5458.6|5456.6|5459.6|5457.6|5458.6|5456.6|18
1740102900000|2025-02-21 01:55:00|5459.6|5457.6|5457.6|5455.6|5459.6|5457.6|5457.6|5455.6|40
1740103200000|2025-02-21 02:00:00|||||||||1
1740103500000|2025-02-21 02:05:00|5458.6|5456.6|5458.6|5456.6|5458.6|5456.6|5457.6|5455.6|42
1740103800000|2025-02-21 02:10:00|5459.6|5457.6|5459.6|5457.6|5459.6|5457.6|5458.6|5456.6|46
1740104100000|2025-02-21 02:15:00|5460.6|5458.6|5460.6|5458.6|5460.6|5458.6|5460.6|5458.6|23
1740104400000|2025-02-21 02:20:00|5459.6|5457.6|5459.6|5457.6|5459.6|5457.6|5459.6|5457.6|20
1740104700000|2025-02-21 02:25:00|5459.1|5457.1|5459.6|5457.6|5459.6|5457.6|5458.6|5456.6|63
1740105000000|2025-02-21 02:30:00|5458.6|5456.6|5459.6|5457.6|5459.6|5457.6|5458.6|5456.6|37
1740105300000|2025-02-21 02:35:00|||||||||2
1740105600000|2025-02-21 02:40:00|||||||||39
1740105900000|2025-02-21 02:45:00|5460.6|5458.6|5461.6|5459.6|5461.6|5459.6|5460.6|5458.6|54
1740106200000|2025-02-21 02:50:00|5460.6|5458.6|5461.1|5459.1|5461.1|5459.1|5460.6|5458.6|24
1740106500000|2025-02-21 02:55:00|5462.6|5460.6|5461.6|5459.6|5462.6|5460.6|5461.6|5459.6|141
1740106800000|2025-02-21 03:00:00|5460.6|5458.6|5459.6|5457.6|5460.6|5458.6|5459.6|5457.6|18
1740107100000|2025-02-21 03:05:00|5459.1|5457.1|5459.6|5457.6|5459.6|5457.6|5458.6|5456.6|35
1740107400000|2025-02-21 03:10:00|5458.6|5456.6|5457.1|5455.1|5458.6|5456.6|5457.1|5455.1|60
1740107700000|2025-02-21 03:15:00|5457.6|5455.6|5456.6|5454.6|5457.6|5455.6|5456.6|5454.6|28
1740108000000|2025-02-21 03:20:00|5457.6|5455.6|5459.1|5457.1|5459.1|5457.1|5456.6|5454.6|51
1740108300000|2025-02-21 03:25:00|5458.6|5456.6|5458.6|5456.6|5459.6|5457.6|5457.6|5455.6|50
1740108600000|2025-02-21 03:30:00|5457.6|5455.6|5457.6|5455.6|5457.6|5455.6|5456.6|5454.6|49
1740108900000|2025-02-21 03:35:00|5457.1|5455.1|5457.6|5455.6|5457.6|5455.6|5457.1|5455.1|22
1740109200000|2025-02-21 03:40:00|5457.1|5455.1|5456.6|5454.6|5457.6|5455.6|5456.6|5454.6|50
1740109500000|2025-02-21 03:45:00|5457.6|5455.6|5458.1|5456.1|5458.6|5456.6|5457.6|5455.6|37
1740109800000|2025-02-21 03:50:00|5457.6|5455.6|5456.6|5454.6|5457.6|5455.6|5456.6|5454.6|13
1740110100000|2025-02-21 03:55:00|5457.1|5455.1|5455.6|5453.6|5457.1|5455.1|5455.6|5453.6|24
1740110400000|2025-02-21 04:00:00|5455.1|5453.1|5455.6|5453.6|5455.6|5453.6|5455.1|5453.1|12
1740110700000|2025-02-21 04:05:00|5455.1|5453.1|5454.6|5452.6|5455.6|5453.6|5454.6|5452.6|10
1740111000000|2025-02-21 04:10:00|5455.1|5453.1|5455.6|5453.6|5456.6|5454.6|5455.1|5453.1|46
1740111300000|2025-02-21 04:15:00|5456.1|5454.1|5456.6|5454.6|5456.6|5454.6|5456.1|5454.1|4
1740111600000|2025-02-21 04:20:00|5456.1|5454.1|5456.1|5454.1|5456.6|5454.6|5455.6|5453.6|7
1740111900000|2025-02-21 04:25:00|5456.6|5454.6|5456.6|5454.6|5456.6|5454.6|5456.6|5454.6|0
1740112200000|2025-02-21 04:30:00|||||||||2
1740112500000|2025-02-21 04:35:00|||||||||15
1740113100000|2025-02-21 04:45:00|5456.1|5454.1|5455.6|5453.6|5456.6|5454.6|5455.6|5453.6|4
1740113400000|2025-02-21 04:50:00|5456.1|5454.1|5455.6|5453.6|5456.6|5454.6|5455.6|5453.6|20
1740113700000|2025-02-21 04:55:00|5454.6|5452.6|5454.6|5452.6|5454.6|5452.6|5454.6|5452.6|31
1740114000000|2025-02-21 05:00:00|5455.6|5453.6|5455.6|5453.6|5455.6|5453.6|5454.6|5452.6|40
1740114300000|2025-02-21 05:05:00|5454.6|5452.6|5454.6|5452.6|5454.6|5452.6|5453.6|5451.6|57
1740114600000|2025-02-21 05:10:00|5453.6|5451.6|5454.6|5452.6|5454.6|5452.6|5453.6|5451.6|31
1740114900000|2025-02-21 05:15:00|5455.1|5453.1|5455.6|5453.6|5455.6|5453.6|5455.1|5453.1|8
1740115200000|2025-02-21 05:20:00|5455.1|5453.1|5454.6|5452.6|5455.1|5453.1|5454.6|5452.6|16
1740115500000|2025-02-21 05:25:00|5455.1|5453.1|5455.6|5453.6|5455.6|5453.6|5454.6|5452.6|53
1740116100000|2025-02-21 05:35:00|5456.6|5454.6|5456.6|5454.6|5456.6|5454.6|5456.1|5454.1|8
1740116400000|2025-02-21 05:40:00|5457.6|5455.6|5457.6|5455.6|5457.6|5455.6|5456.6|5454.6|42
1740116700000|2025-02-21 05:45:00|5457.1|5455.1|5456.6|5454.6|5457.1|5455.1|5456.6|5454.6|5
1740117000000|2025-02-21 05:50:00|5457.1|5455.1|5457.6|5455.6|5457.6|5455.6|5456.6|5454.6|26
1740117300000|2025-02-21 05:55:00|5457.1|5455.1|5456.6|5454.6|5457.1|5455.1|5456.6|5454.6|3
1740117600000|2025-02-21 06:00:00|5457.6|5455.6|5457.6|5455.6|5457.6|5455.6|5457.6|5455.6|13
1740117900000|2025-02-21 06:05:00|5458.6|5456.6|5459.6|5457.6|5459.6|5457.6|5458.6|5456.6|102
1740118200000|2025-02-21 06:10:00|5460.1|5458.1|5459.6|5457.6|5460.6|5458.6|5459.6|5457.6|39
1740118500000|2025-02-21 06:15:00|5460.6|5458.6|5460.6|5458.6|5460.6|5458.6|5459.6|5457.6|23
1740118800000|2025-02-21 06:20:00|5461.1|5459.1|5462.6|5460.6|5462.6|5460.6|5460.6|5458.6|444
1740119100000|2025-02-21 06:25:00|5462.1|5460.1|5462.6|5460.6|5463.1|5461.1|5461.6|5459.6|180
1740119400000|2025-02-21 06:30:00|5461.6|5459.6|5463.6|5461.6|5463.6|5461.6|5460.6|5458.6|262
1740119700000|2025-02-21 06:35:00|5463.1|5461.1|5463.6|5461.6|5463.6|5461.6|5461.6|5459.6|85
1740120000000|2025-02-21 06:40:00|5463.1|5461.1|5466.6|5464.6|5466.6|5464.6|5463.1|5461.1|286
1740120300000|2025-02-21 06:45:00|5467.6|5465.6|5466.6|5464.6|5467.6|5465.6|5466.6|5464.6|392
1740120600000|2025-02-21 06:50:00|5467.6|5465.6|5467.6|5465.6|5469.6|5467.6|5467.6|5465.6|934
1740120900000|2025-02-21 06:55:00|5466.6|5464.6|5466.6|5464.6|5467.6|5465.6|5465.6|5463.6|454
1740121200000|2025-02-21 07:00:00|5466.35|5464.85|5469.35|5467.85|5471.35|5469.85|5466.35|5464.85|923
1740121500000|2025-02-21 07:05:00|5468.85|5467.35|5470.35|5468.85|5470.35|5468.85|5468.35|5466.85|393
1740121800000|2025-02-21 07:10:00|5469.35|5467.85|5467.35|5465.85|5469.35|5467.85|5466.35|5464.85|462
1740122100000|2025-02-21 07:15:00|5468.35|5466.85|5467.35|5465.85|5468.35|5466.85|5466.35|5464.85|519
1740122400000|2025-02-21 07:20:00|5466.35|5464.85|5467.35|5465.85|5469.35|5467.85|5466.35|5464.85|804
1740122700000|2025-02-21 07:25:00|5468.35|5466.85|5471.35|5469.85|5472.35|5470.85|5468.35|5466.85|510
1740123000000|2025-02-21 07:30:00|5470.35|5468.85|5471.35|5469.85|5471.35|5469.85|5469.35|5467.85|377
1740123300000|2025-02-21 07:35:00|5470.35|5468.85|5471.35|5469.85|5471.35|5469.85|5469.35|5467.85|710
1740123600000|2025-02-21 07:40:00|5469.35|5467.85|5470.35|5468.85|5471.35|5469.85|5468.35|5466.85|1960
1740123900000|2025-02-21 07:45:00|5471.35|5469.85|5469.35|5467.85|5472.35|5470.85|5469.35|5467.85|657
1740124200000|2025-02-21 07:50:00|5467.35|5465.85|5466.35|5464.85|5468.35|5466.85|5466.35|5464.85|685
1740124500000|2025-02-21 07:55:00|5466.85|5465.35|5461.35|5459.85|5467.35|5465.85|5460.35|5458.85|2484
1740124800000|2025-02-21 08:00:00|5463.35|5461.85|5464.35|5462.85|5468.35|5466.85|5460.35|5458.85|6486
1740125100000|2025-02-21 08:05:00|5463.85|5462.35|5469.35|5467.85|5471.35|5469.85|5463.85|5462.35|3720
1740125400000|2025-02-21 08:10:00|5470.35|5468.85|5470.85|5469.35|5471.35|5469.85|5468.35|5466.85|1963
1740125700000|2025-02-21 08:15:00|5466.85|5465.35|5463.35|5461.85|5467.35|5465.85|5459.35|5457.85|9511
1740126000000|2025-02-21 08:20:00|5462.35|5460.85|5461.35|5459.85|5463.35|5461.85|5457.85|5456.35|4076
1740126300000|2025-02-21 08:25:00|5462.35|5460.85|5464.35|5462.85|5466.35|5464.85|5461.35|5459.85|2158
1740126600000|2025-02-21 08:30:00|5466.85|5465.35|5466.35|5464.85|5470.35|5468.85|5465.35|5463.85|4330
1740126900000|2025-02-21 08:35:00|5465.35|5463.85|5464.35|5462.85|5468.35|5466.85|5464.35|5462.85|2199
1740127200000|2025-02-21 08:40:00|5465.35|5463.85|5466.35|5464.85|5467.35|5465.85|5464.35|5462.85|2430
1740127500000|2025-02-21 08:45:00|5467.35|5465.85|5466.35|5464.85|5468.35|5466.85|5464.35|5462.85|2102
1740127800000|2025-02-21 08:50:00|5465.85|5464.35|5464.35|5462.85|5465.85|5464.35|5461.85|5460.35|2601
1740128100000|2025-02-21 08:55:00|5464.85|5463.35|5462.35|5460.85|5465.35|5463.85|5462.35|5460.85|2411
1740128400000|2025-02-21 09:00:00|5463.35|5461.85|5462.35|5460.85|5464.35|5462.85|5460.85|5459.35|2919
1740128700000|2025-02-21 09:05:00|5461.35|5459.85|5455.35|5453.85|5462.35|5460.85|5454.35|5452.85|2776
1740129000000|2025-02-21 09:10:00|5456.35|5454.85|5464.35|5462.85|5466.35|5464.85|5456.35|5454.85|11201
1740129300000|2025-02-21 09:15:00|5465.35|5463.85|5467.35|5465.85|5467.35|5465.85|5464.35|5462.85|1755
1740129600000|2025-02-21 09:20:00|5468.35|5466.85|5466.35|5464.85|5469.35|5467.85|5465.35|5463.85|5521
1740129900000|2025-02-21 09:25:00|5466.85|5465.35|5466.35|5464.85|5468.35|5466.85|5466.35|5464.85|3649
1740130200000|2025-02-21 09:30:00|5468.35|5466.85|5469.35|5467.85|5472.35|5470.85|5467.35|5465.85|3660
1740130500000|2025-02-21 09:35:00|5468.85|5467.35|5469.35|5467.85|5470.35|5468.85|5468.35|5466.85|7128
1740130800000|2025-02-21 09:40:00|5468.35|5466.85|5466.35|5464.85|5469.35|5467.85|5464.35|5462.85|2626
1740131100000|2025-02-21 09:45:00|5465.35|5463.85|5464.35|5462.85|5467.35|5465.85|5464.35|5462.85|1863
1740131400000|2025-02-21 09:50:00|5465.35|5463.85|5465.35|5463.85|5466.35|5464.85|5463.35|5461.85|3163
1740131700000|2025-02-21 09:55:00|5464.35|5462.85|5463.35|5461.85|5465.35|5463.85|5461.35|5459.85|2858
1740132000000|2025-02-21 10:00:00|5464.35|5462.85|5462.35|5460.85|5464.35|5462.85|5461.35|5459.85|2197
1740132300000|2025-02-21 10:05:00|5462.85|5461.35|5463.35|5461.85|5464.35|5462.85|5462.35|5460.85|2408
1740132600000|2025-02-21 10:10:00|5464.35|5462.85|5468.35|5466.85|5468.35|5466.85|5464.35|5462.85|3487
1740132900000|2025-02-21 10:15:00|5468.85|5467.35|5468.35|5466.85|5470.35|5468.85|5468.35|5466.85|10951
1740133200000|2025-02-21 10:20:00|5469.35|5467.85|5471.35|5469.85|5472.35|5470.85|5469.35|5467.85|3304
1740133500000|2025-02-21 10:25:00|5470.35|5468.85|5472.35|5470.85|5472.35|5470.85|5470.35|5468.85|4234
1740133800000|2025-02-21 10:30:00|5473.35|5471.85|5475.35|5473.85|5475.35|5473.85|5472.35|5470.85|4893
1740134100000|2025-02-21 10:35:00|5474.35|5472.85|5475.35|5473.85|5476.35|5474.85|5473.35|5471.85|2868
1740134400000|2025-02-21 10:40:00|5475.85|5474.35|5476.35|5474.85|5477.35|5475.85|5475.35|5473.85|4017
1740134700000|2025-02-21 10:45:00|5477.35|5475.85|5477.35|5475.85|5478.35|5476.85|5474.35|5472.85|6904
1740135000000|2025-02-21 10:50:00|5478.35|5476.85|5485.35|5483.85|5486.35|5484.85|5478.35|5476.85|29042
1740135300000|2025-02-21 10:55:00|5484.35|5482.85|5483.35|5481.85|5487.35|5485.85|5482.35|5480.85|35038
1740135600000|2025-02-21 11:00:00|5482.35|5480.85|5484.35|5482.85|5484.35|5482.85|5480.35|5478.85|8698
1740135900000|2025-02-21 11:05:00|5483.35|5481.85|5486.35|5484.85|5488.35|5486.85|5483.35|5481.85|6880
1740136200000|2025-02-21 11:10:00|5486.85|5485.35|5487.35|5485.85|5488.35|5486.85|5486.35|5484.85|7932
1740136500000|2025-02-21 11:15:00|5487.85|5486.35|5485.35|5483.85|5487.85|5486.35|5484.35|5482.85|2207
1740136800000|2025-02-21 11:20:00|5486.35|5484.85|5483.35|5481.85|5486.35|5484.85|5483.35|5481.85|1574
1740137100000|2025-02-21 11:25:00|5482.35|5480.85|5482.35|5480.85|5482.35|5480.85|5480.85|5479.35|3953
1740137400000|2025-02-21 11:30:00|5481.85|5480.35|5483.35|5481.85|5483.35|5481.85|5481.35|5479.85|2324
1740137700000|2025-02-21 11:35:00|5484.35|5482.85|5482.35|5480.85|5484.35|5482.85|5482.35|5480.85|878
1740138000000|2025-02-21 11:40:00|5483.35|5481.85|5479.35|5477.85|5483.35|5481.85|5479.35|5477.85|3524
1740138300000|2025-02-21 11:45:00|5480.35|5478.85|5479.35|5477.85|5480.35|5478.85|5479.35|5477.85|1616
1740138600000|2025-02-21 11:50:00|5478.85|5477.35|5481.35|5479.85|5481.35|5479.85|5478.35|5476.85|1490
1740138900000|2025-02-21 11:55:00|5480.85|5479.35|5479.35|5477.85|5481.35|5479.85|5477.35|5475.85|2497
1740139200000|2025-02-21 12:00:00|5478.35|5476.85|5477.35|5475.85|5478.35|5476.85|5475.35|5473.85|4311
1740139500000|2025-02-21 12:05:00|5476.85|5475.35|5476.35|5474.85|5477.35|5475.85|5474.35|5472.85|2820
1740139800000|2025-02-21 12:10:00|5477.35|5475.85|5478.35|5476.85|5479.35|5477.85|5476.35|5474.85|1221
1740140100000|2025-02-21 12:15:00|5479.35|5477.85|5478.35|5476.85|5480.35|5478.85|5478.35|5476.85|890
1740140400000|2025-02-21 12:20:00|5479.35|5477.85|5477.35|5475.85|5480.35|5478.85|5477.35|5475.85|2279
1740140700000|2025-02-21 12:25:00|5478.35|5476.85|5477.35|5475.85|5479.35|5477.85|5476.85|5475.35|2224
1740141000000|2025-02-21 12:30:00|5476.35|5474.85|5475.35|5473.85|5476.35|5474.85|5474.35|5472.85|1769
1740141300000|2025-02-21 12:35:00|5476.35|5474.85|5476.35|5474.85|5477.35|5475.85|5476.35|5474.85|1885
1740141600000|2025-02-21 12:40:00|5475.35|5473.85|5474.35|5472.85|5475.35|5473.85|5473.35|5471.85|3438
1740141900000|2025-02-21 12:45:00|5475.35|5473.85|5474.35|5472.85|5476.35|5474.85|5474.35|5472.85|2104
1740142200000|2025-02-21 12:50:00|5473.35|5471.85|5476.35|5474.85|5477.35|5475.85|5473.35|5471.85|1640
1740142500000|2025-02-21 12:55:00|5476.85|5475.35|5476.35|5474.85|5476.85|5475.35|5475.35|5473.85|436
1740142800000|2025-02-21 13:00:00|5475.85|5474.35|5477.35|5475.85|5477.35|5475.85|5475.85|5474.35|742
1740143100000|2025-02-21 13:05:00|5476.35|5474.85|5479.35|5477.85|5479.35|5477.85|5475.85|5474.35|1846
1740143400000|2025-02-21 13:10:00|5478.35|5476.85|5482.35|5480.85|5482.35|5480.85|5478.35|5476.85|1763
1740143700000|2025-02-21 13:15:00|5481.35|5479.85|5482.35|5480.85|5483.35|5481.85|5481.35|5479.85|2942
1740144000000|2025-02-21 13:20:00|5482.85|5481.35|5483.35|5481.85|5483.35|5481.85|5482.35|5480.85|844
1740144300000|2025-02-21 13:25:00|5482.35|5480.85|5483.35|5481.85|5483.35|5481.85|5482.35|5480.85|1532
1740144600000|2025-02-21 13:30:00|5484.35|5482.85|5484.35|5482.85|5484.35|5482.85|5482.35|5480.85|1763
1740144900000|2025-02-21 13:35:00|5483.85|5482.35|5479.35|5477.85|5484.35|5482.85|5478.35|5476.85|883
1740145200000|2025-02-21 13:40:00|5478.85|5477.35|5477.35|5475.85|5479.35|5477.85|5477.35|5475.85|1471
1740145500000|2025-02-21 13:45:00|5476.35|5474.85|5475.35|5473.85|5477.35|5475.85|5475.35|5473.85|1040
1740145800000|2025-02-21 13:50:00|5476.35|5474.85|5477.35|5475.85|5477.35|5475.85|5476.35|5474.85|3276
1740146100000|2025-02-21 13:55:00|5478.35|5476.85|5474.85|5473.35|5478.35|5476.85|5474.35|5472.85|2144
1740146400000|2025-02-21 14:00:00|5475.35|5473.85|5480.35|5478.85|5480.35|5478.85|5475.35|5473.85|8155
1740146700000|2025-02-21 14:05:00|5479.35|5477.85|5483.35|5481.85|5483.35|5481.85|5479.35|5477.85|5020
1740147000000|2025-02-21 14:10:00|5482.35|5480.85|5482.35|5480.85|5483.35|5481.85|5481.35|5479.85|2440
1740147300000|2025-02-21 14:15:00|5481.35|5479.85|5480.35|5478.85|5482.35|5480.85|5480.35|5478.85|3527
1740147600000|2025-02-21 14:20:00|5479.35|5477.85|5476.35|5474.85|5479.35|5477.85|5476.35|5474.85|2265
1740147900000|2025-02-21 14:25:00|5476.85|5475.35|5471.35|5469.85|5477.35|5475.85|5470.35|5468.85|11037
1740148200000|2025-02-21 14:30:00|5472.35|5470.85|5467.35|5465.85|5474.35|5472.85|5467.35|5465.85|6365
1740148500000|2025-02-21 14:35:00|5468.35|5466.85|5458.35|5456.85|5468.35|5466.85|5456.35|5454.85|11997
1740148800000|2025-02-21 14:40:00|5457.35|5455.85|5463.35|5461.85|5465.35|5463.85|5457.35|5455.85|5758
1740149100000|2025-02-21 14:45:00|5464.35|5462.85|5463.35|5461.85|5465.35|5463.85|5461.35|5459.85|4784
1740149400000|2025-02-21 14:50:00|5462.35|5460.85|5463.35|5461.85|5464.35|5462.85|5459.35|5457.85|5834
1740149700000|2025-02-21 14:55:00|5462.35|5460.85|5459.85|5458.35|5463.35|5461.85|5458.35|5456.85|5230
1740150000000|2025-02-21 15:00:00|5455.35|5453.85|5461.35|5459.85|5463.35|5461.85|5455.35|5453.85|8280
1740150300000|2025-02-21 15:05:00|5462.35|5460.85|5465.35|5463.85|5466.35|5464.85|5458.35|5456.85|4717
1740150600000|2025-02-21 15:10:00|5466.35|5464.85|5462.35|5460.85|5467.35|5465.85|5461.35|5459.85|6951
1740150900000|2025-02-21 15:15:00|5461.35|5459.85|5463.35|5461.85|5466.35|5464.85|5460.35|5458.85|3738
1740151200000|2025-02-21 15:20:00|5464.35|5462.85|5457.35|5455.85|5464.35|5462.85|5456.35|5454.85|11185
1740151500000|2025-02-21 15:25:00|5458.35|5456.85|5455.35|5453.85|5458.35|5456.85|5452.35|5450.85|9448
1740151800000|2025-02-21 15:30:00|5454.35|5452.85|5454.35|5452.85|5459.35|5457.85|5453.35|5451.85|5001
1740152100000|2025-02-21 15:35:00|5455.35|5453.85|5460.35|5458.85|5460.35|5458.85|5455.35|5453.85|8845
1740152400000|2025-02-21 15:40:00|5459.35|5457.85|5458.35|5456.85|5463.35|5461.85|5457.35|5455.85|8294
1740152700000|2025-02-21 15:45:00|5457.35|5455.85|5461.35|5459.85|5463.35|5461.85|5457.35|5455.85|5735
1740153000000|2025-02-21 15:50:00|5462.35|5460.85|5462.35|5460.85|5463.35|5461.85|5461.35|5459.85|2728
1740153300000|2025-02-21 15:55:00|5463.35|5461.85|5465.35|5463.85|5465.35|5463.85|5462.35|5460.85|6931
1740153600000|2025-02-21 16:00:00|5466.35|5464.85|5466.35|5464.85|5468.35|5466.85|5464.35|5462.85|5116
1740153900000|2025-02-21 16:05:00|5467.35|5465.85|5464.35|5462.85|5467.35|5465.85|5462.35|5460.85|5259
1740154200000|2025-02-21 16:10:00|5463.35|5461.85|5467.35|5465.85|5467.35|5465.85|5462.35|5460.85|7317
1740154500000|2025-02-21 16:15:00|5466.35|5464.85|5468.35|5466.85|5469.35|5467.85|5465.35|5463.85|8845
1740154800000|2025-02-21 16:20:00|5467.35|5465.85|5467.35|5465.85|5468.35|5466.85|5466.35|5464.85|10950
1740155100000|2025-02-21 16:25:00|5468.35|5466.85|5469.35|5467.85|5470.35|5468.85|5465.35|5463.85|15486
1740155400000|2025-02-21 16:30:00|5468.35|5466.85|5472.35|5470.85|5472.35|5470.85|5467.35|5465.85|27515
1740155700000|2025-02-21 16:35:00|5471.35|5469.85|5474.35|5472.85|5475.35|5473.85|5471.35|5469.85|16384
1740156000000|2025-02-21 16:40:00|5475.35|5473.85|5473.35|5471.85|5475.35|5473.85|5473.35|5471.85|8438
1740156300000|2025-02-21 16:45:00|5474.35|5472.85|5474.35|5472.85|5476.35|5474.85|5473.35|5471.85|5123
1740156600000|2025-02-21 16:50:00|5473.35|5471.85|5475.35|5473.85|5475.35|5473.85|5473.35|5471.85|5248
1740156900000|2025-02-21 16:55:00|5474.35|5472.85|5476.35|5474.85|5478.35|5476.85|5474.35|5472.85|3250
1740157200000|2025-02-21 17:00:00|5477.35|5475.85|5476.35|5474.85|5477.35|5475.85|5475.35|5473.85|2838
1740157500000|2025-02-21 17:05:00|5475.35|5473.85|5473.35|5471.85|5476.35|5474.85|5473.35|5471.85|1410
1740157800000|2025-02-21 17:10:00|5474.35|5472.85|5474.35|5472.85|5474.35|5472.85|5473.35|5471.85|825
1740158100000|2025-02-21 17:15:00|5473.35|5471.85|5469.35|5467.85|5473.35|5471.85|5469.35|5467.85|3709
1740158400000|2025-02-21 17:20:00|5468.35|5466.85|5468.35|5466.85|5469.35|5467.85|5467.35|5465.85|1074
1740158700000|2025-02-21 17:25:00|5469.35|5467.85|5469.35|5467.85|5469.35|5467.85|5468.35|5466.85|1781
1740159000000|2025-02-21 17:30:00|5469.85|5468.35|5468.35|5466.85|5469.85|5468.35|5468.35|5466.85|507
1740159300000|2025-02-21 17:35:00|5470.35|5468.85|5466.35|5464.85|5470.35|5468.85|5464.35|5462.85|2018
1740159600000|2025-02-21 17:40:00|5465.35|5463.85|5465.35|5463.85|5466.35|5464.85|5464.35|5462.85|953
1740159900000|2025-02-21 17:45:00|5464.85|5463.35|5463.35|5461.85|5465.35|5463.85|5463.35|5461.85|607
1740160200000|2025-02-21 17:50:00|5462.85|5461.35|5461.35|5459.85|5463.35|5461.85|5461.35|5459.85|2237
1740160500000|2025-02-21 17:55:00|5462.35|5460.85|5459.35|5457.85|5463.35|5461.85|5458.35|5456.85|1025
1740160800000|2025-02-21 18:00:00|5458.35|5456.85|5453.35|5451.85|5459.35|5457.85|5452.35|5450.85|2352
1740161100000|2025-02-21 18:05:00|5454.35|5452.85|5448.35|5446.85|5454.35|5452.85|5447.35|5445.85|2035
1740161400000|2025-02-21 18:10:00|5447.35|5445.85|5449.35|5447.85|5449.35|5447.85|5444.35|5442.85|3074
1740161700000|2025-02-21 18:15:00|5449.85|5448.35|5451.35|5449.85|5454.35|5452.85|5449.35|5447.85|3697
1740162000000|2025-02-21 18:20:00|5452.35|5450.85|5448.35|5446.85|5452.35|5450.85|5447.35|5445.85|2054
1740162300000|2025-02-21 18:25:00|5448.85|5447.35|5448.35|5446.85|5451.35|5449.85|5447.35|5445.85|1157
1740162600000|2025-02-21 18:30:00|5447.35|5445.85|5445.35|5443.85|5447.85|5446.35|5443.35|5441.85|2520
1740162900000|2025-02-21 18:35:00|5444.35|5442.85|5447.35|5445.85|5452.35|5450.85|5444.35|5442.85|2464
1740163200000|2025-02-21 18:40:00|5448.35|5446.85|5441.35|5439.85|5449.35|5447.85|5441.35|5439.85|1573
1740163500000|2025-02-21 18:45:00|5442.35|5440.85|5441.35|5439.85|5442.35|5440.85|5440.35|5438.85|3031
1740163800000|2025-02-21 18:50:00|5442.35|5440.85|5445.35|5443.85|5445.35|5443.85|5441.35|5439.85|1385
1740164100000|2025-02-21 18:55:00|5444.85|5443.35|5441.35|5439.85|5446.35|5444.85|5440.35|5438.85|1761
1740164400000|2025-02-21 19:00:00|5440.35|5438.85|5440.35|5438.85|5441.35|5439.85|5440.35|5438.85|990
1740164700000|2025-02-21 19:05:00|5439.85|5438.35|5443.35|5441.85|5443.35|5441.85|5439.35|5437.85|4675
1740165000000|2025-02-21 19:10:00|5444.35|5442.85|5445.35|5443.85|5446.35|5444.85|5442.35|5440.85|1002
1740165300000|2025-02-21 19:15:00|5444.85|5443.35|5440.35|5438.85|5445.35|5443.85|5440.35|5438.85|620
1740165600000|2025-02-21 19:20:00|5439.35|5437.85|5434.35|5432.85|5439.35|5437.85|5433.35|5431.85|2314
1740165900000|2025-02-21 19:25:00|5433.35|5431.85|5430.35|5428.85|5434.35|5432.85|5428.35|5426.85|1887
1740166200000|2025-02-21 19:30:00|5429.35|5427.85|5430.35|5428.85|5432.35|5430.85|5429.35|5427.85|726
1740166500000|2025-02-21 19:35:00|5430.85|5429.35|5429.35|5427.85|5431.35|5429.85|5428.35|5426.85|933
1740166800000|2025-02-21 19:40:00|5428.35|5426.85|5431.35|5429.85|5431.35|5429.85|5427.35|5425.85|791
1740167100000|2025-02-21 19:45:00|5430.35|5428.85|5432.35|5430.85|5433.35|5431.85|5430.35|5428.85|654
1740167400000|2025-02-21 19:50:00|5433.35|5431.85|5434.35|5432.85|5436.35|5434.85|5432.35|5430.85|438
1740167700000|2025-02-21 19:55:00|5435.35|5433.85|5433.35|5431.85|5436.35|5434.85|5433.35|5431.85|539
1740168000000|2025-02-21 20:00:00|5432.35|5430.85|5433.35|5431.85|5436.35|5434.85|5432.35|5430.85|592
1740168300000|2025-02-21 20:05:00|5433.85|5432.35|5433.85|5432.35|5435.35|5433.85|5432.35|5430.85|617
1740168600000|2025-02-21 20:10:00|5434.35|5432.85|5433.35|5431.85|5436.35|5434.85|5431.35|5429.85|559
1740168900000|2025-02-21 20:15:00|5434.35|5432.85|5434.35|5432.85|5435.35|5433.85|5432.35|5430.85|744
1740169200000|2025-02-21 20:20:00|5433.35|5431.85|5436.35|5434.85|5436.35|5434.85|5433.35|5431.85|1110
1740169500000|2025-02-21 20:25:00|5435.35|5433.85|5435.35|5433.85|5436.35|5434.85|5433.35|5431.85|459
1740169800000|2025-02-21 20:30:00|5436.35|5434.85|5436.35|5434.85|5437.35|5435.85|5435.35|5433.85|591
1740170100000|2025-02-21 20:35:00|5435.35|5433.85|5437.35|5435.85|5437.85|5436.35|5435.35|5433.85|402
1740170400000|2025-02-21 20:40:00|5438.35|5436.85|5435.35|5433.85|5438.35|5436.85|5434.35|5432.85|1470
1740170700000|2025-02-21 20:45:00|5436.35|5434.85|5437.35|5435.85|5438.35|5436.85|5435.35|5433.85|680
1740171000000|2025-02-21 20:50:00|5438.35|5436.85|5440.35|5438.85|5440.35|5438.85|5438.35|5436.85|1389
1740171300000|2025-02-21 20:55:00|5441.35|5439.85|5440.85|5439.35|5442.35|5440.85|5436.35|5434.85|4999
1740171600000|2025-02-21 21:00:00|5441.6|5438.6|5443.6|5440.6|5445.6|5442.6|5439.3|5436.3|42
1740171900000|2025-02-21 21:05:00|5443.4|5440.4|5444|5441|5444.7|5441.7|5442|5439|0
1740172200000|2025-02-21 21:10:00|5443.9|5440.9|5444|5441|5444.5|5441.5|5442.7|5439.7|0
1740172500000|2025-02-21 21:15:00|5444.5|5441.5|5444|5441|5444.5|5441.5|5443.4|5440.4|0
1740172800000|2025-02-21 21:20:00|5444.3|5441.3|5444.4|5441.4|5444.7|5441.7|5444|5441|0
1740173100000|2025-02-21 21:25:00|5444.5|5441.5|5443.4|5440.4|5445.4|5442.4|5443.4|5440.4|0
1740173400000|2025-02-21 21:30:00|5443.6|5440.6|5442.9|5439.9|5444.5|5441.5|5442.7|5439.7|0
1740173700000|2025-02-21 21:35:00|5443|5440|5443.4|5440.4|5443.6|5440.6|5442.9|5439.9|0
1740174000000|2025-02-21 21:40:00|5443.5|5440.5|5442.5|5439.5|5443.5|5440.5|5442|5439|0
1740174300000|2025-02-21 21:45:00|5442.7|5439.7|5442.2|5439.2|5443.4|5440.4|5441.6|5438.6|0
1740174600000|2025-02-21 21:50:00|5442|5439|5440.6|5437.6|5443.1|5440.1|5440|5437|0
1740174900000|2025-02-21 21:55:00|5440.9|5437.9|5441.3|5438.3|5441.4|5438.4|5440.6|5437.6|0
1740351600000|2025-02-23 23:00:00|5452.5|5449.5|5456.6|5453.6|5456.7|5453.7|5450.3|5447.3|0
1740351900000|2025-02-23 23:05:00|5456|5453|5463.1|5460.1|5464.7|5461.7|5455.8|5452.8|0
1740352200000|2025-02-23 23:10:00|5463.6|5460.6|5464|5461|5464|5461|5462.2|5459.2|0
1740352500000|2025-02-23 23:15:00|5464.3|5461.3|5464.5|5461.5|5464.9|5461.9|5463.4|5460.4|0
1740352800000|2025-02-23 23:20:00|5464.3|5461.3|5465.4|5462.4|5465.8|5462.8|5463.8|5460.8|0
1740353100000|2025-02-23 23:25:00|5465.6|5462.6|5465.4|5462.4|5466.3|5463.3|5464.9|5461.9|0
1740353400000|2025-02-23 23:30:00|5465.6|5462.6|5467.9|5464.9|5468.6|5465.6|5465.6|5462.6|0
1740353700000|2025-02-23 23:35:00|5468.1|5465.1|5468.8|5465.8|5468.8|5465.8|5467.9|5464.9|0
1740354000000|2025-02-23 23:40:00|5468.9|5465.9|5468.8|5465.8|5469.2|5466.2|5467.7|5464.7|0
1740354300000|2025-02-23 23:45:00|5468.6|5465.6|5467|5464|5468.8|5465.8|5467|5464|0
1740354600000|2025-02-23 23:50:00|5467.2|5464.2|5467|5464|5468.3|5465.3|5467|5464|0
1740354900000|2025-02-23 23:55:00|5467.1|5464.1|5467.2|5464.2|5467.2|5464.2|5465.6|5462.6|0
1740355200000|2025-02-24 00:00:00|5467.1|5464.1|5468.1|5465.1|5468.1|5465.1|5466.5|5463.5|0
1740355500000|2025-02-24 00:05:00|5467.9|5464.9|5468.2|5465.2|5469.2|5466.2|5467.7|5464.7|0
1740355800000|2025-02-24 00:10:00|5468.3|5465.3|5466.3|5463.3|5468.6|5465.6|5465.5|5462.5|0
1740356100000|2025-02-24 00:15:00|5466.2|5463.2|5464|5462|5466.3|5463.3|5454|5452|1402
1740356400000|2025-02-24 00:20:00|5464.5|5462.5|5472|5470|5478|5476|5464.5|5462.5|528
1740356700000|2025-02-24 00:25:00|5473|5471|5472|5470|5475|5473|5471|5469|644
1740357000000|2025-02-24 00:30:00|5471.5|5469.5|5466|5464|5472|5470|5465|5463|237
1740357300000|2025-02-24 00:35:00|5467|5465|5465|5463|5468|5466|5465|5463|91
1740357600000|2025-02-24 00:40:00|5464.5|5462.5|5469|5467|5470|5468|5464|5462|289
1740357900000|2025-02-24 00:45:00|5470|5468|5478.5|5476.5|5481.5|5479.5|5469.5|5467.5|1027
1740358200000|2025-02-24 00:50:00|5477.5|5475.5|5472|5470|5478|5476|5471.5|5469.5|805
1740358500000|2025-02-24 00:55:00|5471.5|5469.5|5479|5477|5479|5477|5471.5|5469.5|287
1740358800000|2025-02-24 01:00:00|5478.5|5476.5|5481|5479|5481|5479|5477.5|5475.5|256
1740359100000|2025-02-24 01:05:00|5480.5|5478.5|5486.5|5484.5|5487|5485|5480.5|5478.5|470
1740359400000|2025-02-24 01:10:00|5486|5484|5491|5489|5491|5489|5484|5482|269
1740359700000|2025-02-24 01:15:00|5490.5|5488.5|5510.5|5508.5|5512|5510|5490|5488|1717
1740360000000|2025-02-24 01:20:00|5510|5508|5501|5499|5515.5|5513.5|5501|5499|1104
1740360300000|2025-02-24 01:25:00|5500.5|5498.5|5497|5495|5500.5|5498.5|5497|5495|191
1740360600000|2025-02-24 01:30:00|5496|5494|5496.5|5494.5|5497|5495|5489|5487|326
1740360900000|2025-02-24 01:35:00|5496|5494|5494.5|5492.5|5498|5496|5494.5|5492.5|141
1740361200000|2025-02-24 01:40:00|5494|5492|5498|5496|5499|5497|5494|5492|100
1740361500000|2025-02-24 01:45:00|5497.5|5495.5|5497|5495|5499|5497|5497|5495|90
1740361800000|2025-02-24 01:50:00|5497.5|5495.5|5491.5|5489.5|5498|5496|5491.5|5489.5|300
1740362100000|2025-02-24 01:55:00|5491|5489|5492|5490|5493|5491|5489.5|5487.5|104
1740362400000|2025-02-24 02:00:00|5492.5|5490.5|5490|5488|5493|5491|5488|5486|104
1740362700000|2025-02-24 02:05:00|5491|5489|5490|5488|5494|5492|5489|5487|183
1740363000000|2025-02-24 02:10:00|5490.5|5488.5|5493|5491|5494|5492|5489|5487|170
1740363300000|2025-02-24 02:15:00|5495|5493|5493|5491|5495|5493|5492|5490|108
1740363600000|2025-02-24 02:20:00|5493.5|5491.5|5495|5493|5495|5493|5493|5491|555
1740363900000|2025-02-24 02:25:00|5494|5492|5494|5492|5494|5492|5493|5491|651
1740364200000|2025-02-24 02:30:00|5495|5493|5494|5492|5495|5493|5493|5491|110
1740364500000|2025-02-24 02:35:00|5494.5|5492.5|5492|5490|5495|5493|5491.5|5489.5|166
1740364800000|2025-02-24 02:40:00|5493|5491|5492.5|5490.5|5493|5491|5492|5490|59
1740365100000|2025-02-24 02:45:00|5492|5490|5491|5489|5493|5491|5490|5488|57
1740365400000|2025-02-24 02:50:00|5491.5|5489.5|5491.5|5489.5|5492|5490|5491|5489|25
1740365700000|2025-02-24 02:55:00|5492|5490|5490.5|5488.5|5494|5492|5490|5488|281
1740366000000|2025-02-24 03:00:00|5491|5489|5493.5|5491.5|5493.5|5491.5|5489|5487|132
1740366300000|2025-02-24 03:05:00|5493|5491|5492|5490|5494|5492|5491|5489|165
1740366600000|2025-02-24 03:10:00|5492.5|5490.5|5493|5491|5493|5491|5492|5490|51
1740366900000|2025-02-24 03:15:00|5492.5|5490.5|5493.5|5491.5|5494|5492|5492|5490|48
1740367200000|2025-02-24 03:20:00|5494|5492|5490.5|5488.5|5494|5492|5489|5487|161
1740367500000|2025-02-24 03:25:00|5491|5489|5490|5488|5491|5489|5489|5487|46
1740367800000|2025-02-24 03:30:00|5489.5|5487.5|5489|5487|5489.5|5487.5|5488.5|5486.5|36
1740368100000|2025-02-24 03:35:00|5488.5|5486.5|5489.5|5487.5|5489.5|5487.5|5488|5486|46
1740368400000|2025-02-24 03:40:00|5489|5487|5489|5487|5491|5489|5489|5487|61
1740368700000|2025-02-24 03:45:00|5490|5488|5491|5489|5491|5489|5490|5488|68
1740369000000|2025-02-24 03:50:00|5490.5|5488.5|5489|5487|5490.5|5488.5|5487.5|5485.5|72
1740369300000|2025-02-24 03:55:00|5488.5|5486.5|5490.5|5488.5|5491|5489|5488|5486|69
1740369600000|2025-02-24 04:00:00|5490|5488|5489|5487|5492.5|5490.5|5489|5487|287
1740369900000|2025-02-24 04:05:00|5490|5488|5490|5488|5490.5|5488.5|5489|5487|83
1740370200000|2025-02-24 04:10:00|5489.5|5487.5|5492|5490|5492|5490|5488|5486|100
1740370500000|2025-02-24 04:15:00|5494|5492|5494.5|5492.5|5495|5493|5494|5492|117
1740370800000|2025-02-24 04:20:00|5494|5492|5495|5493|5495|5493|5494|5492|63
1740371100000|2025-02-24 04:25:00|5494|5492|5495|5493|5495|5493|5494|5492|130
1740371400000|2025-02-24 04:30:00|5494.5|5492.5|5494|5492|5495|5493|5494|5492|31
1740371700000|2025-02-24 04:35:00|5494.5|5492.5|5494.5|5492.5|5495|5493|5494|5492|153
1740372000000|2025-02-24 04:40:00|5495|5493|5493.5|5491.5|5495|5493|5492|5490|394
1740372300000|2025-02-24 04:45:00|5494|5492|5494|5492|5495|5493|5493|5491|100
1740372600000|2025-02-24 04:50:00|5493|5491|5493|5491|5493|5491|5493|5491|40
1740372900000|2025-02-24 04:55:00|5492|5490|5489.5|5487.5|5492|5490|5489|5487|142
1740373200000|2025-02-24 05:00:00|5490|5488|5491.5|5489.5|5493|5491|5490|5488|35
1740373500000|2025-02-24 05:05:00|5491|5489|5492|5490|5493|5491|5490.5|5488.5|70
1740373800000|2025-02-24 05:10:00|5492.5|5490.5|5492|5490|5492.5|5490.5|5491|5489|43
1740374100000|2025-02-24 05:15:00|5491.5|5489.5|5493.5|5491.5|5494|5492|5491.5|5489.5|118
1740374400000|2025-02-24 05:20:00|5494|5492|5494.5|5492.5|5495|5493|5493|5491|37
1740374700000|2025-02-24 05:25:00|5495|5493|5493|5491|5495|5493|5492|5490|115
1740375000000|2025-02-24 05:30:00|5492|5490|5493|5491|5493|5491|5491|5489|160
1740375300000|2025-02-24 05:35:00|5494|5492|5495|5493|5495|5493|5494|5492|313
1740375600000|2025-02-24 05:40:00|5494.5|5492.5|5501.5|5499.5|5502|5500|5494|5492|356
1740375900000|2025-02-24 05:45:00|5501|5499|5497|5495|5501.5|5499.5|5497|5495|87
1740376200000|2025-02-24 05:50:00|5499|5497|5502|5500|5503|5501|5498.5|5496.5|517
1740376500000|2025-02-24 05:55:00|5501|5499|5507.5|5505.5|5508|5506|5498.5|5496.5|821
1740376800000|2025-02-24 06:00:00|5507|5505|5505|5503|5508|5506|5504|5502|346
1740377100000|2025-02-24 06:05:00|5504|5502|5508|5506|5508|5506|5503|5501|348
1740377400000|2025-02-24 06:10:00|5507|5505|5508|5506|5509.5|5507.5|5507|5505|399
1740377700000|2025-02-24 06:15:00|5507.5|5505.5|5509.5|5507.5|5510|5508|5507.5|5505.5|194
1740378000000|2025-02-24 06:20:00|5510|5508|5507.5|5505.5|5512|5510|5507.5|5505.5|151
1740378300000|2025-02-24 06:25:00|5508|5506|5502|5500|5508|5506|5502|5500|406
1740378600000|2025-02-24 06:30:00|5501.5|5499.5|5497|5495|5502|5500|5494|5492|842
1740378900000|2025-02-24 06:35:00|5498|5496|5494|5492|5499|5497|5493|5491|397
1740379200000|2025-02-24 06:40:00|5493.5|5491.5|5487.5|5485.5|5495|5493|5486|5484|852
1740379500000|2025-02-24 06:45:00|5488|5486|5488.5|5486.5|5490|5488|5486|5484|464
1740379800000|2025-02-24 06:50:00|5488|5486|5491|5489|5492|5490|5486|5484|459
1740380100000|2025-02-24 06:55:00|5491.5|5489.5|5492|5490|5494|5492|5491|5489|1160
1740380400000|2025-02-24 07:00:00|5491.75|5490.25|5491.75|5490.25|5501.75|5500.25|5489.75|5488.25|2638
1740380700000|2025-02-24 07:05:00|5490.75|5489.25|5490.75|5489.25|5493.75|5492.25|5489.75|5488.25|939
1740381000000|2025-02-24 07:10:00|5489.75|5488.25|5486.75|5485.25|5489.75|5488.25|5485.75|5484.25|1296
1740381300000|2025-02-24 07:15:00|5485.75|5484.25|5482.75|5481.25|5486.75|5485.25|5480.75|5479.25|1203
1740381600000|2025-02-24 07:20:00|5483.75|5482.25|5481.75|5480.25|5485.75|5484.25|5480.75|5479.25|2108
1740381900000|2025-02-24 07:25:00|5482.25|5480.75|5481.75|5480.25|5487.75|5486.25|5481.75|5480.25|1624
1740382200000|2025-02-24 07:30:00|5482.75|5481.25|5486.75|5485.25|5487.75|5486.25|5481.75|5480.25|1670
1740382500000|2025-02-24 07:35:00|5485.75|5484.25|5486.75|5485.25|5486.75|5485.25|5482.75|5481.25|1853
1740382800000|2025-02-24 07:40:00|5487.75|5486.25|5486.75|5485.25|5489.75|5488.25|5485.75|5484.25|2264
1740383100000|2025-02-24 07:45:00|5485.75|5484.25|5483.75|5482.25|5485.75|5484.25|5478.75|5477.25|1683
1740383400000|2025-02-24 07:50:00|5482.75|5481.25|5484.75|5483.25|5487.75|5486.25|5482.75|5481.25|1726
1740383700000|2025-02-24 07:55:00|5483.75|5482.25|5480.75|5479.25|5488.75|5487.25|5479.75|5478.25|2761
1740384000000|2025-02-24 08:00:00|5483.25|5481.75|5475.75|5474.25|5484.75|5483.25|5471.75|5470.25|10442
1740384300000|2025-02-24 08:05:00|5474.75|5473.25|5457.75|5456.25|5474.75|5473.25|5457.75|5456.25|7640
1740384600000|2025-02-24 08:10:00|5458.75|5457.25|5446.75|5445.25|5459.75|5458.25|5446.75|5445.25|7351
1740384900000|2025-02-24 08:15:00|5445.75|5444.25|5439.75|5438.25|5450.75|5449.25|5438.75|5437.25|11577
1740385200000|2025-02-24 08:20:00|5440.75|5439.25|5444.75|5443.25|5448.25|5446.75|5439.75|5438.25|6533
1740385500000|2025-02-24 08:25:00|5443.75|5442.25|5449.75|5448.25|5454.75|5453.25|5443.75|5442.25|8448
1740385800000|2025-02-24 08:30:00|5450.75|5449.25|5445.25|5443.75|5453.75|5452.25|5443.75|5442.25|8790
1740386100000|2025-02-24 08:35:00|5444.75|5443.25|5438.75|5437.25|5445.75|5444.25|5431.75|5430.25|9147
1740386400000|2025-02-24 08:40:00|5439.75|5438.25|5446.75|5445.25|5447.75|5446.25|5438.75|5437.25|6380
1740386700000|2025-02-24 08:45:00|5445.75|5444.25|5455.75|5454.25|5457.75|5456.25|5443.75|5442.25|6475
1740387000000|2025-02-24 08:50:00|5454.75|5453.25|5460.75|5459.25|5460.75|5459.25|5450.75|5449.25|4126
1740387300000|2025-02-24 08:55:00|5461.75|5460.25|5458.75|5457.25|5461.75|5460.25|5458.75|5457.25|3715
1740387600000|2025-02-24 09:00:00|5459.75|5458.25|5469.75|5468.25|5471.75|5470.25|5457.75|5456.25|6674
1740387900000|2025-02-24 09:05:00|5468.75|5467.25|5472.75|5471.25|5475.75|5474.25|5466.75|5465.25|8390
1740388200000|2025-02-24 09:10:00|5471.75|5470.25|5471.75|5470.25|5473.75|5472.25|5468.75|5467.25|6325
1740388500000|2025-02-24 09:15:00|5472.75|5471.25|5473.75|5472.25|5473.75|5472.25|5469.75|5468.25|3970
1740388800000|2025-02-24 09:20:00|5474.75|5473.25|5474.75|5473.25|5475.75|5474.25|5470.75|5469.25|4898
1740389100000|2025-02-24 09:25:00|5475.75|5474.25|5471.75|5470.25|5475.75|5474.25|5470.75|5469.25|15397
1740389400000|2025-02-24 09:30:00|5472.75|5471.25|5472.25|5470.75|5475.75|5474.25|5471.75|5470.25|3073
1740389700000|2025-02-24 09:35:00|5471.75|5470.25|5472.75|5471.25|5475.75|5474.25|5469.75|5468.25|2369
1740390000000|2025-02-24 09:40:00|5471.75|5470.25|5478.75|5477.25|5478.75|5477.25|5470.75|5469.25|2567
1740390300000|2025-02-24 09:45:00|5477.75|5476.25|5475.75|5474.25|5479.75|5478.25|5474.75|5473.25|3193
1740390600000|2025-02-24 09:50:00|5474.75|5473.25|5474.75|5473.25|5476.75|5475.25|5472.75|5471.25|2622
1740390900000|2025-02-24 09:55:00|5475.75|5474.25|5473.75|5472.25|5475.75|5474.25|5473.75|5472.25|1828
1740391200000|2025-02-24 10:00:00|5474.75|5473.25|5478.75|5477.25|5478.75|5477.25|5474.75|5473.25|1653
1740391500000|2025-02-24 10:05:00|5477.75|5476.25|5476.75|5475.25|5481.75|5480.25|5476.75|5475.25|2588
1740391800000|2025-02-24 10:10:00|5475.75|5474.25|5475.75|5474.25|5475.75|5474.25|5471.75|5470.25|2566
1740392100000|2025-02-24 10:15:00|5474.75|5473.25|5475.75|5474.25|5476.75|5475.25|5472.25|5470.75|1824
1740392400000|2025-02-24 10:20:00|5476.25|5474.75|5473.75|5472.25|5477.75|5476.25|5473.75|5472.25|2397
1740392700000|2025-02-24 10:25:00|5472.75|5471.25|5473.75|5472.25|5473.75|5472.25|5472.75|5471.25|6228
1740393000000|2025-02-24 10:30:00|5472.75|5471.25|5476.75|5475.25|5476.75|5475.25|5472.75|5471.25|1384
1740393300000|2025-02-24 10:35:00|5475.75|5474.25|5475.75|5474.25|5477.75|5476.25|5474.75|5473.25|4385
1740393600000|2025-02-24 10:40:00|5476.75|5475.25|5475.75|5474.25|5478.75|5477.25|5473.75|5472.25|4299
1740393900000|2025-02-24 10:45:00|5474.75|5473.25|5473.75|5472.25|5474.75|5473.25|5471.75|5470.25|2383
1740394200000|2025-02-24 10:50:00|5472.75|5471.25|5468.75|5467.25|5473.75|5472.25|5467.75|5466.25|2088
1740394500000|2025-02-24 10:55:00|5467.75|5466.25|5463.75|5462.25|5469.75|5468.25|5462.75|5461.25|2938
1740394800000|2025-02-24 11:00:00|5464.75|5463.25|5467.75|5466.25|5467.75|5466.25|5461.75|5460.25|3541
1740395100000|2025-02-24 11:05:00|5468.75|5467.25|5468.75|5467.25|5470.75|5469.25|5468.75|5467.25|2103
1740395400000|2025-02-24 11:10:00|5467.75|5466.25|5470.75|5469.25|5470.75|5469.25|5467.75|5466.25|1322
1740395700000|2025-02-24 11:15:00|5470.25|5468.75|5471.75|5470.25|5472.75|5471.25|5469.75|5468.25|734
1740396000000|2025-02-24 11:20:00|5472.75|5471.25|5474.75|5473.25|5474.75|5473.25|5472.75|5471.25|773
1740396300000|2025-02-24 11:25:00|5473.75|5472.25|5474.75|5473.25|5475.75|5474.25|5473.75|5472.25|6613
1740396600000|2025-02-24 11:30:00|5475.75|5474.25|5479.75|5478.25|5480.75|5479.25|5473.75|5472.25|3197
1740396900000|2025-02-24 11:35:00|5480.75|5479.25|5478.25|5476.75|5480.75|5479.25|5477.25|5475.75|1803
1740397200000|2025-02-24 11:40:00|5478.75|5477.25|5476.75|5475.25|5478.75|5477.25|5475.75|5474.25|2404
1740397500000|2025-02-24 11:45:00|5476.25|5474.75|5473.75|5472.25|5476.75|5475.25|5473.75|5472.25|3870
1740397800000|2025-02-24 11:50:00|5472.75|5471.25|5473.75|5472.25|5473.75|5472.25|5471.75|5470.25|1250
1740398100000|2025-02-24 11:55:00|5472.75|5471.25|5470.75|5469.25|5472.75|5471.25|5467.75|5466.25|2663
1740398400000|2025-02-24 12:00:00|5469.75|5468.25|5462.75|5461.25|5469.75|5468.25|5462.75|5461.25|1797
1740398700000|2025-02-24 12:05:00|5461.75|5460.25|5461.75|5460.25|5463.75|5462.25|5460.75|5459.25|1437
1740399000000|2025-02-24 12:10:00|5461.25|5459.75|5455.75|5454.25|5461.75|5460.25|5454.75|5453.25|8846
1740399300000|2025-02-24 12:15:00|5455.25|5453.75|5460.75|5459.25|5460.75|5459.25|5454.75|5453.25|1623
1740399600000|2025-02-24 12:20:00|5461.75|5460.25|5464.75|5463.25|5464.75|5463.25|5460.75|5459.25|1457
1740399900000|2025-02-24 12:25:00|5465.75|5464.25|5467.75|5466.25|5467.75|5466.25|5464.25|5462.75|985
1740400200000|2025-02-24 12:30:00|5468.25|5466.75|5468.75|5467.25|5469.75|5468.25|5467.75|5466.25|924
1740400500000|2025-02-24 12:35:00|5467.75|5466.25|5467.75|5466.25|5468.75|5467.25|5466.75|5465.25|538
1740400800000|2025-02-24 12:40:00|5468.75|5467.25|5463.75|5462.25|5468.75|5467.25|5463.75|5462.25|1164
1740401100000|2025-02-24 12:45:00|5464.75|5463.25|5465.75|5464.25|5466.75|5465.25|5463.75|5462.25|1795
1740401400000|2025-02-24 12:50:00|5464.75|5463.25|5466.75|5465.25|5468.75|5467.25|5464.75|5463.25|1967
1740401700000|2025-02-24 12:55:00|5467.75|5466.25|5471.75|5470.25|5471.75|5470.25|5467.25|5465.75|2400
1740402000000|2025-02-24 13:00:00|5470.75|5469.25|5471.75|5470.25|5472.75|5471.25|5470.75|5469.25|1924
1740402300000|2025-02-24 13:05:00|5472.75|5471.25|5473.75|5472.25|5473.75|5472.25|5472.75|5471.25|1812
1740402600000|2025-02-24 13:10:00|5474.75|5473.25|5472.75|5471.25|5474.75|5473.25|5472.25|5470.75|1274
1740402900000|2025-02-24 13:15:00|5471.75|5470.25|5471.75|5470.25|5473.75|5472.25|5470.75|5469.25|1225
1740403200000|2025-02-24 13:20:00|5470.75|5469.25|5470.75|5469.25|5471.75|5470.25|5469.75|5468.25|1306
1740403500000|2025-02-24 13:25:00|5469.75|5468.25|5469.75|5468.25|5470.75|5469.25|5468.75|5467.25|1232
1740403800000|2025-02-24 13:30:00|5468.75|5467.25|5465.75|5464.25|5469.25|5467.75|5464.75|5463.25|1628
1740404100000|2025-02-24 13:35:00|5466.75|5465.25|5469.75|5468.25|5469.75|5468.25|5466.25|5464.75|1680
1740404400000|2025-02-24 13:40:00|5468.75|5467.25|5470.75|5469.25|5472.75|5471.25|5468.75|5467.25|1256
1740404700000|2025-02-24 13:45:00|5471.75|5470.25|5471.75|5470.25|5472.75|5471.25|5470.75|5469.25|1960
1740405000000|2025-02-24 13:50:00|5470.75|5469.25|5470.75|5469.25|5470.75|5469.25|5469.75|5468.25|2206
1740405300000|2025-02-24 13:55:00|5469.75|5468.25|5468.75|5467.25|5470.75|5469.25|5468.75|5467.25|1040
1740405600000|2025-02-24 14:00:00|5469.75|5468.25|5466.75|5465.25|5471.75|5470.25|5466.75|5465.25|1664
1740405900000|2025-02-24 14:05:00|5465.75|5464.25|5463.75|5462.25|5466.75|5465.25|5462.75|5461.25|2876
1740406200000|2025-02-24 14:10:00|5464.75|5463.25|5464.75|5463.25|5465.75|5464.25|5461.75|5460.25|2446
1740406500000|2025-02-24 14:15:00|5463.75|5462.25|5464.75|5463.25|5467.75|5466.25|5463.75|5462.25|2324
1740406800000|2025-02-24 14:20:00|5463.75|5462.25|5458.75|5457.25|5464.75|5463.25|5457.75|5456.25|3006
1740407100000|2025-02-24 14:25:00|5459.75|5458.25|5458.75|5457.25|5461.75|5460.25|5458.75|5457.25|3494
1740407400000|2025-02-24 14:30:00|5459.75|5458.25|5454.75|5453.25|5459.75|5458.25|5452.75|5451.25|5866
1740407700000|2025-02-24 14:35:00|5455.75|5454.25|5446.75|5445.25|5455.75|5454.25|5445.75|5444.25|5605
1740408000000|2025-02-24 14:40:00|5445.75|5444.25|5448.75|5447.25|5450.75|5449.25|5444.75|5443.25|4749
1740408300000|2025-02-24 14:45:00|5449.75|5448.25|5445.75|5444.25|5449.75|5448.25|5444.75|5443.25|5245
1740408600000|2025-02-24 14:50:00|5446.75|5445.25|5438.75|5437.25|5446.75|5445.25|5436.75|5435.25|5186
1740408900000|2025-02-24 14:55:00|5437.75|5436.25|5432.75|5431.25|5438.75|5437.25|5430.75|5429.25|7298
1740409200000|2025-02-24 15:00:00|5434.25|5432.75|5428.75|5427.25|5435.75|5434.25|5426.75|5425.25|8910
1740409500000|2025-02-24 15:05:00|5429.75|5428.25|5429.75|5428.25|5432.75|5431.25|5421.75|5420.25|12369
1740409800000|2025-02-24 15:10:00|5430.75|5429.25|5435.75|5434.25|5436.75|5435.25|5429.75|5428.25|7086
1740410100000|2025-02-24 15:15:00|5435.25|5433.75|5438.75|5437.25|5439.75|5438.25|5434.75|5433.25|6134
1740410400000|2025-02-24 15:20:00|5439.75|5438.25|5443.75|5442.25|5445.75|5444.25|5439.75|5438.25|5665
1740410700000|2025-02-24 15:25:00|5444.75|5443.25|5436.75|5435.25|5444.75|5443.25|5435.75|5434.25|4105
1740411000000|2025-02-24 15:30:00|5435.75|5434.25|5439.75|5438.25|5442.75|5441.25|5435.75|5434.25|4064
1740411300000|2025-02-24 15:35:00|5440.75|5439.25|5442.75|5441.25|5443.75|5442.25|5438.75|5437.25|6614
1740411600000|2025-02-24 15:40:00|5441.75|5440.25|5438.75|5437.25|5441.75|5440.25|5437.75|5436.25|4437
1740411900000|2025-02-24 15:45:00|5439.75|5438.25|5439.75|5438.25|5440.75|5439.25|5433.75|5432.25|3253
1740412200000|2025-02-24 15:50:00|5440.75|5439.25|5436.75|5435.25|5442.25|5440.75|5436.75|5435.25|4047
1740412500000|2025-02-24 15:55:00|5435.75|5434.25|5438.75|5437.25|5438.75|5437.25|5432.75|5431.25|3389
1740412800000|2025-02-24 16:00:00|5439.75|5438.25|5441.75|5440.25|5441.75|5440.25|5436.75|5435.25|4109
1740413100000|2025-02-24 16:05:00|5440.75|5439.25|5445.75|5444.25|5446.75|5445.25|5438.75|5437.25|7217
1740413400000|2025-02-24 16:10:00|5444.75|5443.25|5444.75|5443.25|5446.75|5445.25|5442.75|5441.25|5865
1740413700000|2025-02-24 16:15:00|5445.75|5444.25|5446.75|5445.25|5447.75|5446.25|5444.75|5443.25|7808
1740414000000|2025-02-24 16:20:00|5447.75|5446.25|5447.75|5446.25|5449.75|5448.25|5445.75|5444.25|19094
1740414300000|2025-02-24 16:25:00|5448.75|5447.25|5449.75|5448.25|5452.75|5451.25|5447.75|5446.25|27653
1740414600000|2025-02-24 16:30:00|5448.75|5447.25|5451.75|5450.25|5452.75|5451.25|5448.75|5447.25|24159
1740414900000|2025-02-24 16:35:00|5452.75|5451.25|5445.75|5444.25|5453.75|5452.25|5445.75|5444.25|15375
1740415200000|2025-02-24 16:40:00|5446.75|5445.25|5448.75|5447.25|5452.75|5451.25|5445.75|5444.25|6748
1740415500000|2025-02-24 16:45:00|5449.75|5448.25|5449.75|5448.25|5451.75|5450.25|5448.75|5447.25|4743
1740415800000|2025-02-24 16:50:00|5449.25|5447.75|5448.75|5447.25|5450.75|5449.25|5446.75|5445.25|2670
1740416100000|2025-02-24 16:55:00|5448.25|5446.75|5446.75|5445.25|5448.75|5447.25|5445.75|5444.25|2139
1740416400000|2025-02-24 17:00:00|5446.25|5444.75|5451.75|5450.25|5451.75|5450.25|5445.75|5444.25|2137
1740416700000|2025-02-24 17:05:00|5452.75|5451.25|5447.75|5446.25|5452.75|5451.25|5447.25|5445.75|1551
1740417000000|2025-02-24 17:10:00|5448.75|5447.25|5447.75|5446.25|5450.75|5449.25|5446.75|5445.25|1334
1740417300000|2025-02-24 17:15:00|5446.75|5445.25|5452.75|5451.25|5453.75|5452.25|5446.75|5445.25|1512
1740417600000|2025-02-24 17:20:00|5453.75|5452.25|5452.75|5451.25|5454.75|5453.25|5451.75|5450.25|3190
1740417900000|2025-02-24 17:25:00|5451.75|5450.25|5448.75|5447.25|5452.75|5451.25|5448.75|5447.25|1041
1740418200000|2025-02-24 17:30:00|5449.75|5448.25|5447.75|5446.25|5449.75|5448.25|5446.75|5445.25|1593
1740418500000|2025-02-24 17:35:00|5446.75|5445.25|5449.75|5448.25|5449.75|5448.25|5445.75|5444.25|1062
1740418800000|2025-02-24 17:40:00|5449.25|5447.75|5451.75|5450.25|5452.75|5451.25|5448.75|5447.25|1640
1740419100000|2025-02-24 17:45:00|5452.75|5451.25|5452.75|5451.25|5453.75|5452.25|5449.75|5448.25|2028
1740419400000|2025-02-24 17:50:00|5451.75|5450.25|5448.75|5447.25|5452.75|5451.25|5447.75|5446.25|1421
1740419700000|2025-02-24 17:55:00|5447.75|5446.25|5447.75|5446.25|5451.75|5450.25|5447.75|5446.25|809
1740420000000|2025-02-24 18:00:00|5448.75|5447.25|5450.75|5449.25|5451.75|5450.25|5447.75|5446.25|1126
1740420300000|2025-02-24 18:05:00|5449.75|5448.25|5451.75|5450.25|5451.75|5450.25|5448.75|5447.25|1020
1740420600000|2025-02-24 18:10:00|5451.25|5449.75|5449.75|5448.25|5451.75|5450.25|5448.75|5447.25|448
1740420900000|2025-02-24 18:15:00|5450.75|5449.25|5451.75|5450.25|5451.75|5450.25|5450.75|5449.25|875
1740421200000|2025-02-24 18:20:00|5450.75|5449.25|5448.75|5447.25|5451.75|5450.25|5447.75|5446.25|395
1740421500000|2025-02-24 18:25:00|5449.25|5447.75|5448.75|5447.25|5450.75|5449.25|5448.75|5447.25|638
1740421800000|2025-02-24 18:30:00|5449.75|5448.25|5448.75|5447.25|5449.75|5448.25|5447.75|5446.25|452
1740422100000|2025-02-24 18:35:00|5447.75|5446.25|5447.75|5446.25|5448.75|5447.25|5447.75|5446.25|308
1740422400000|2025-02-24 18:40:00|5448.75|5447.25|5448.75|5447.25|5449.75|5448.25|5447.75|5446.25|379
1740422700000|2025-02-24 18:45:00|5449.75|5448.25|5445.75|5444.25|5449.75|5448.25|5445.75|5444.25|857
1740423000000|2025-02-24 18:50:00|5446.25|5444.75|5443.75|5442.25|5446.25|5444.75|5442.75|5441.25|1244
1740423300000|2025-02-24 18:55:00|5444.25|5442.75|5440.75|5439.25|5444.75|5443.25|5439.75|5438.25|965
1740423600000|2025-02-24 19:00:00|5441.25|5439.75|5444.75|5443.25|5444.75|5443.25|5440.75|5439.25|1033
1740423900000|2025-02-24 19:05:00|5443.75|5442.25|5441.75|5440.25|5444.75|5443.25|5440.75|5439.25|843
1740424200000|2025-02-24 19:10:00|5440.75|5439.25|5439.75|5438.25|5441.75|5440.25|5438.75|5437.25|664
1740424500000|2025-02-24 19:15:00|5440.25|5438.75|5434.75|5433.25|5440.75|5439.25|5434.75|5433.25|771
1740424800000|2025-02-24 19:20:00|5435.25|5433.75|5434.75|5433.25|5436.75|5435.25|5433.75|5432.25|992
1740425100000|2025-02-24 19:25:00|5435.25|5433.75|5433.75|5432.25|5435.75|5434.25|5432.75|5431.25|585
1740425400000|2025-02-24 19:30:00|5434.75|5433.25|5438.75|5437.25|5439.75|5438.25|5434.75|5433.25|1855
1740425700000|2025-02-24 19:35:00|5437.75|5436.25|5436.75|5435.25|5437.75|5436.25|5435.75|5434.25|467
1740426000000|2025-02-24 19:40:00|5436.25|5434.75|5433.75|5432.25|5436.75|5435.25|5432.75|5431.25|454
1740426300000|2025-02-24 19:45:00|5432.75|5431.25|5433.75|5432.25|5434.75|5433.25|5432.75|5431.25|380
1740426600000|2025-02-24 19:50:00|5434.75|5433.25|5433.75|5432.25|5436.75|5435.25|5433.75|5432.25|661
1740426900000|2025-02-24 19:55:00|5432.75|5431.25|5433.75|5432.25|5433.75|5432.25|5431.75|5430.25|548
1740427200000|2025-02-24 20:00:00|5432.75|5431.25|5431.75|5430.25|5432.75|5431.25|5429.75|5428.25|885
1740427500000|2025-02-24 20:05:00|5432.25|5430.75|5431.75|5430.25|5432.75|5431.25|5430.75|5429.25|377
1740427800000|2025-02-24 20:10:00|5430.75|5429.25|5431.25|5429.75|5431.75|5430.25|5429.75|5428.25|646
1740428100000|2025-02-24 20:15:00|5431.75|5430.25|5431.75|5430.25|5433.75|5432.25|5428.75|5427.25|3138
1740428400000|2025-02-24 20:20:00|5432.75|5431.25|5429.75|5428.25|5432.75|5431.25|5427.75|5426.25|2677
1740428700000|2025-02-24 20:25:00|5430.75|5429.25|5430.75|5429.25|5431.75|5430.25|5429.75|5428.25|1414
1740429000000|2025-02-24 20:30:00|5431.75|5430.25|5434.75|5433.25|5435.75|5434.25|5430.75|5429.25|774
1740429300000|2025-02-24 20:35:00|5433.75|5432.25|5433.75|5432.25|5436.75|5435.25|5432.75|5431.25|348
1740429600000|2025-02-24 20:40:00|5432.75|5431.25|5431.75|5430.25|5434.75|5433.25|5430.75|5429.25|557
1740429900000|2025-02-24 20:45:00|5432.75|5431.25|5432.75|5431.25|5434.25|5432.75|5430.75|5429.25|870
1740430200000|2025-02-24 20:50:00|5433.75|5432.25|5425.75|5424.25|5434.75|5433.25|5425.75|5424.25|1784
1740430500000|2025-02-24 20:55:00|5426.75|5425.25|5423.25|5421.75|5427.75|5426.25|5422.25|5420.75|4513
1740430800000|2025-02-24 21:00:00|5424.7|5421.7|5423.8|5420.8|5425.6|5422.6|5422|5419|4
1740431100000|2025-02-24 21:05:00|5423.5|5420.5|5426.7|5423.7|5426.7|5423.7|5423.3|5420.3|0
1740431400000|2025-02-24 21:10:00|5426.8|5423.8|5429.4|5426.4|5431|5428|5426.8|5423.8|0
1740431700000|2025-02-24 21:15:00|5429.3|5426.3|5427.6|5424.6|5429.7|5426.7|5426.7|5423.7|0
1740432000000|2025-02-24 21:20:00|5427.7|5424.7|5427.4|5424.4|5428.6|5425.6|5427.2|5424.2|0
1740432300000|2025-02-24 21:25:00|5427.5|5424.5|5427.8|5424.8|5428.3|5425.3|5427.4|5424.4|0
1740432600000|2025-02-24 21:30:00|5427.6|5424.6|5427.6|5424.6|5428.8|5425.8|5427.4|5424.4|0
1740432900000|2025-02-24 21:35:00|5427.8|5424.8|5426.5|5423.5|5427.8|5424.8|5426.3|5423.3|0
1740433200000|2025-02-24 21:40:00|5426.7|5423.7|5426|5423|5426.7|5423.7|5424.9|5421.9|0
1740433500000|2025-02-24 21:45:00|5426.3|5423.3|5426.7|5423.7|5426.9|5423.9|5425.8|5422.8|0
1740433800000|2025-02-24 21:50:00|5426.8|5423.8|5426.7|5423.7|5427.4|5424.4|5426.4|5423.4|0
1740434100000|2025-02-24 21:55:00|5426.5|5423.5|5427.8|5424.8|5428.2|5425.2|5426.5|5423.5|0
1740434400000|2025-02-24 22:00:00|5427.4|5424.4|5427.2|5424.2|5427.7|5424.7|5427.2|5424.2|0
1740434700000|2025-02-24 22:05:00|5427.4|5424.4|5426.8|5423.8|5427.4|5424.4|5426.2|5423.2|0
1740435000000|2025-02-24 22:10:00|5426.4|5423.4|5426.8|5423.8|5426.8|5423.8|5426.4|5423.4|0
1740435300000|2025-02-24 22:15:00|5426.7|5423.7|5427.2|5424.2|5427.2|5424.2|5426.6|5423.6|0
1740435900000|2025-02-24 22:25:00|5427|5424|5427|5424|5427.3|5424.3|5427|5424|0
1740436200000|2025-02-24 22:30:00|5427.1|5424.1|5427.3|5424.3|5427.6|5424.6|5427.1|5424.1|0
1740436500000|2025-02-24 22:35:00|5427.2|5424.2|5427.2|5424.2|5427.2|5424.2|5427.2|5424.2|0
1740436800000|2025-02-24 22:40:00|5427.3|5424.3|5427.4|5424.4|5427.5|5424.5|5427.2|5424.2|0
1740437100000|2025-02-24 22:45:00|5427.5|5424.5|5427.4|5424.4|5427.5|5424.5|5427.4|5424.4|0
1740437400000|2025-02-24 22:50:00|5427.5|5424.5|5427.5|5424.5|5427.5|5424.5|5427.5|5424.5|0
1740437700000|2025-02-24 22:55:00|5427.6|5424.6|5427.6|5424.6|5427.7|5424.7|5427.4|5424.4|0
1740438000000|2025-02-24 23:00:00|5428.4|5425.4|5428|5425|5430.7|5427.7|5426.7|5423.7|0
1740438300000|2025-02-24 23:05:00|5427.9|5424.9|5428.1|5425.1|5429.2|5426.2|5426.8|5423.8|0
1740438600000|2025-02-24 23:10:00|5428.2|5425.2|5428|5425|5429.4|5426.4|5427.6|5424.6|0
1740438900000|2025-02-24 23:15:00|5427.6|5424.6|5428|5425|5428.9|5425.9|5427.1|5424.1|0
1740439200000|2025-02-24 23:20:00|5428.2|5425.2|5429.2|5426.2|5429.2|5426.2|5427.9|5424.9|0
1740439500000|2025-02-24 23:25:00|5428.9|5425.9|5430.1|5427.1|5430.3|5427.3|5428.5|5425.5|0
1740439800000|2025-02-24 23:30:00|5430.3|5427.3|5425.1|5422.1|5430.3|5427.3|5423.9|5420.9|0
1740440100000|2025-02-24 23:35:00|5425.3|5422.3|5425.3|5422.3|5427.1|5424.1|5424.6|5421.6|0
1740440400000|2025-02-24 23:40:00|5425.4|5422.4|5425.5|5422.5|5426.4|5423.4|5424.9|5421.9|0
1740440700000|2025-02-24 23:45:00|5425.6|5422.6|5422.8|5419.8|5426.4|5423.4|5422.6|5419.6|0
1740441000000|2025-02-24 23:50:00|5422.6|5419.6|5418.7|5415.7|5423.2|5420.2|5418.6|5415.6|0
1740441300000|2025-02-24 23:55:00|5419|5416|5422.1|5419.1|5423.3|5420.3|5418.5|5415.5|0
1740441600000|2025-02-25 00:00:00|5422.4|5419.4|5426.2|5423.2|5426.7|5423.7|5422.4|5419.4|0
1740441900000|2025-02-25 00:05:00|5426|5423|5427.1|5424.1|5428|5425|5425.8|5422.8|0
1740442200000|2025-02-25 00:10:00|5427|5424|5427.6|5424.6|5428.9|5425.9|5426.7|5423.7|0
1740442500000|2025-02-25 00:15:00|5427.8|5424.8|5425.4|5423.4|5428|5425|5421.9|5419.9|403
1740442800000|2025-02-25 00:20:00|5425.9|5423.9|5426.9|5424.9|5427.4|5425.4|5425.4|5423.4|115
1740443100000|2025-02-25 00:25:00|5426.4|5424.4|5428.4|5426.4|5429.4|5427.4|5426.4|5424.4|42
1740443400000|2025-02-25 00:30:00|5429.4|5427.4|5428.4|5426.4|5431.9|5429.9|5428.4|5426.4|392
1740443700000|2025-02-25 00:35:00|5427.9|5425.9|5428.4|5426.4|5428.9|5426.9|5427.9|5425.9|21
1740444000000|2025-02-25 00:40:00|5428.9|5426.9|5428.4|5426.4|5429.9|5427.9|5428.4|5426.4|22
1740444300000|2025-02-25 00:45:00|5427.9|5425.9|5427.4|5425.4|5428.4|5426.4|5427.4|5425.4|51
1740444600000|2025-02-25 00:50:00|5426.4|5424.4|5427.4|5425.4|5428.4|5426.4|5426.4|5424.4|26
1740444900000|2025-02-25 00:55:00|5426.9|5424.9|5426.4|5424.4|5427.4|5425.4|5426.4|5424.4|44
1740445200000|2025-02-25 01:00:00|5426.9|5424.9|5429.4|5427.4|5429.4|5427.4|5425.9|5423.9|87
1740445500000|2025-02-25 01:05:00|5428.9|5426.9|5428.4|5426.4|5429.4|5427.4|5428.4|5426.4|25
1740445800000|2025-02-25 01:10:00|5428.9|5426.9|5427.4|5425.4|5428.9|5426.9|5427.4|5425.4|12
1740446100000|2025-02-25 01:15:00|5428.4|5426.4|5429.4|5427.4|5429.4|5427.4|5428.4|5426.4|89
1740446400000|2025-02-25 01:20:00|5428.9|5426.9|5429.4|5427.4|5429.9|5427.9|5428.4|5426.4|29
1740446700000|2025-02-25 01:25:00|5428.9|5426.9|5429.4|5427.4|5430.4|5428.4|5428.4|5426.4|17
1740447000000|2025-02-25 01:30:00|5429.9|5427.9|5432.4|5430.4|5432.4|5430.4|5429.9|5427.9|76
1740447300000|2025-02-25 01:35:00|5431.4|5429.4|5431.4|5429.4|5432.4|5430.4|5431.4|5429.4|13
1740447600000|2025-02-25 01:40:00|5431.9|5429.9|5432.4|5430.4|5432.4|5430.4|5431.4|5429.4|10
1740447900000|2025-02-25 01:45:00|5431.9|5429.9|5432.4|5430.4|5432.4|5430.4|5431.4|5429.4|18
1740448200000|2025-02-25 01:50:00|5433.4|5431.4|5433.4|5431.4|5434.4|5432.4|5432.4|5430.4|139
1740448500000|2025-02-25 01:55:00|5433.9|5431.9|5434.4|5432.4|5435.4|5433.4|5433.9|5431.9|63
1740448800000|2025-02-25 02:00:00|5435.4|5433.4|5435.4|5433.4|5435.4|5433.4|5434.4|5432.4|25
1740449100000|2025-02-25 02:05:00|5434.4|5432.4|5434.4|5432.4|5435.4|5433.4|5434.4|5432.4|24
1740449400000|2025-02-25 02:10:00|5434.9|5432.9|5436.4|5434.4|5436.4|5434.4|5434.4|5432.4|30
1740449700000|2025-02-25 02:15:00|5436.9|5434.9|5438.4|5436.4|5438.4|5436.4|5436.9|5434.9|15
1740450000000|2025-02-25 02:20:00|5437.9|5435.9|5436.9|5434.9|5438.4|5436.4|5432.4|5430.4|411
1740450300000|2025-02-25 02:25:00|5436.4|5434.4|5435.4|5433.4|5437.4|5435.4|5434.4|5432.4|214
1740450600000|2025-02-25 02:30:00|5434.9|5432.9|5435.4|5433.4|5436.4|5434.4|5434.9|5432.9|79
1740450900000|2025-02-25 02:35:00|5435.9|5433.9|5439.4|5437.4|5439.4|5437.4|5435.4|5433.4|263
1740451200000|2025-02-25 02:40:00|5438.4|5436.4|5436.4|5434.4|5440.4|5438.4|5436.4|5434.4|104
1740451500000|2025-02-25 02:45:00|5435.4|5433.4|5435.4|5433.4|5436.9|5434.9|5435.4|5433.4|45
1740451800000|2025-02-25 02:50:00|5435.9|5433.9|5436.4|5434.4|5437.4|5435.4|5435.4|5433.4|33
1740452100000|2025-02-25 02:55:00|5436.9|5434.9|5441.4|5439.4|5441.4|5439.4|5436.9|5434.9|85
1740452400000|2025-02-25 03:00:00|5442.4|5440.4|5446.4|5444.4|5447.4|5445.4|5442.4|5440.4|1212
1740452700000|2025-02-25 03:05:00|5445.4|5443.4|5448.4|5446.4|5450.4|5448.4|5445.4|5443.4|675
1740453000000|2025-02-25 03:10:00|5447.4|5445.4|5452.4|5450.4|5452.4|5450.4|5447.4|5445.4|474
1740453300000|2025-02-25 03:15:00|5451.4|5449.4|5449.4|5447.4|5451.4|5449.4|5448.4|5446.4|418
1740453600000|2025-02-25 03:20:00|5448.9|5446.9|5446.4|5444.4|5449.4|5447.4|5446.4|5444.4|85
1740453900000|2025-02-25 03:25:00|5447.4|5445.4|5445.4|5443.4|5447.4|5445.4|5445.4|5443.4|33
1740454200000|2025-02-25 03:30:00|5446.4|5444.4|5446.4|5444.4|5446.9|5444.9|5445.4|5443.4|132
1740454500000|2025-02-25 03:35:00|5447.4|5445.4|5444.4|5442.4|5447.4|5445.4|5444.4|5442.4|57
1740454800000|2025-02-25 03:40:00|5444.9|5442.9|5445.4|5443.4|5445.4|5443.4|5444.9|5442.9|8
1740455100000|2025-02-25 03:45:00|5444.4|5442.4|5446.4|5444.4|5446.4|5444.4|5444.4|5442.4|41
1740455400000|2025-02-25 03:50:00|5445.9|5443.9|5445.4|5443.4|5446.4|5444.4|5444.4|5442.4|23
1740455700000|2025-02-25 03:55:00|||||||||1
1740456000000|2025-02-25 04:00:00|5446.4|5444.4|5445.4|5443.4|5446.4|5444.4|5444.4|5442.4|41
1740456300000|2025-02-25 04:05:00|5446.4|5444.4|5447.4|5445.4|5447.4|5445.4|5446.4|5444.4|53
1740456600000|2025-02-25 04:10:00|5446.9|5444.9|5446.4|5444.4|5447.4|5445.4|5446.4|5444.4|94
1740456900000|2025-02-25 04:15:00|5447.4|5445.4|5447.9|5445.9|5448.4|5446.4|5447.4|5445.4|51
1740457200000|2025-02-25 04:20:00|5447.4|5445.4|5447.4|5445.4|5448.4|5446.4|5447.4|5445.4|10
1740457500000|2025-02-25 04:25:00|5448.4|5446.4|5447.4|5445.4|5448.4|5446.4|5447.4|5445.4|7
1740457800000|2025-02-25 04:30:00|5446.9|5444.9|5446.4|5444.4|5447.4|5445.4|5446.4|5444.4|38
1740458100000|2025-02-25 04:35:00|5445.4|5443.4|5446.4|5444.4|5446.4|5444.4|5445.4|5443.4|17
1740458400000|2025-02-25 04:40:00|5445.4|5443.4|5445.4|5443.4|5446.9|5444.9|5445.4|5443.4|44
1740458700000|2025-02-25 04:45:00|5446.4|5444.4|5445.4|5443.4|5446.4|5444.4|5445.4|5443.4|16
1740459000000|2025-02-25 04:50:00|5444.4|5442.4|5445.4|5443.4|5445.4|5443.4|5443.4|5441.4|81
1740459300000|2025-02-25 04:55:00|5444.4|5442.4|5442.4|5440.4|5444.4|5442.4|5442.4|5440.4|59
1740459600000|2025-02-25 05:00:00|5442.9|5440.9|5445.4|5443.4|5445.4|5443.4|5442.9|5440.9|38
1740459900000|2025-02-25 05:05:00|||||||||10
1740460200000|2025-02-25 05:10:00|5444.4|5442.4|5443.4|5441.4|5444.4|5442.4|5442.4|5440.4|32
1740460500000|2025-02-25 05:15:00|5444.4|5442.4|5445.4|5443.4|5445.4|5443.4|5444.4|5442.4|9
1740460800000|2025-02-25 05:20:00|5444.4|5442.4|5446.4|5444.4|5446.4|5444.4|5444.4|5442.4|64
1740461100000|2025-02-25 05:25:00|5445.9|5443.9|5446.4|5444.4|5447.4|5445.4|5445.9|5443.9|40
1740461400000|2025-02-25 05:30:00|5445.4|5443.4|5446.4|5444.4|5447.4|5445.4|5445.4|5443.4|29
1740461700000|2025-02-25 05:35:00|5447.4|5445.4|5448.4|5446.4|5448.4|5446.4|5446.4|5444.4|17
1740462000000|2025-02-25 05:40:00|5447.9|5445.9|5447.4|5445.4|5448.4|5446.4|5446.4|5444.4|143
1740462300000|2025-02-25 05:45:00|5446.4|5444.4|5447.4|5445.4|5447.4|5445.4|5445.4|5443.4|81
1740462600000|2025-02-25 05:50:00|5448.4|5446.4|5448.4|5446.4|5448.4|5446.4|5448.4|5446.4|130
1740462900000|2025-02-25 05:55:00|5447.9|5445.9|5447.4|5445.4|5448.4|5446.4|5446.4|5444.4|152
1740463200000|2025-02-25 06:00:00|5446.9|5444.9|5444.4|5442.4|5447.4|5445.4|5444.4|5442.4|155
1740463500000|2025-02-25 06:05:00|5446.4|5444.4|5447.4|5445.4|5447.4|5445.4|5446.4|5444.4|81
1740463800000|2025-02-25 06:10:00|5446.4|5444.4|5447.4|5445.4|5448.4|5446.4|5446.4|5444.4|148
1740464100000|2025-02-25 06:15:00|5447.9|5445.9|5445.4|5443.4|5447.9|5445.9|5445.4|5443.4|72
1740464400000|2025-02-25 06:20:00|5444.9|5442.9|5445.4|5443.4|5445.4|5443.4|5444.9|5442.9|112
1740464700000|2025-02-25 06:25:00|5444.9|5442.9|5443.4|5441.4|5444.9|5442.9|5443.4|5441.4|179
1740465000000|2025-02-25 06:30:00|5442.4|5440.4|5438.4|5436.4|5442.4|5440.4|5438.4|5436.4|671
1740465300000|2025-02-25 06:35:00|5437.9|5435.9|5438.4|5436.4|5438.9|5436.9|5437.4|5435.4|126
1740465600000|2025-02-25 06:40:00|5438.9|5436.9|5436.4|5434.4|5439.4|5437.4|5436.4|5434.4|437
1740465900000|2025-02-25 06:45:00|5437.4|5435.4|5435.4|5433.4|5437.4|5435.4|5434.4|5432.4|158
1740466200000|2025-02-25 06:50:00|5434.4|5432.4|5432.4|5430.4|5434.4|5432.4|5430.4|5428.4|757
1740466500000|2025-02-25 06:55:00|5433.4|5431.4|5432.4|5430.4|5434.4|5432.4|5431.4|5429.4|600
1740466800000|2025-02-25 07:00:00|5432.15|5430.65|5425.15|5423.65|5432.65|5431.15|5423.15|5421.65|1481
1740467100000|2025-02-25 07:05:00|5426.15|5424.65|5425.65|5424.15|5427.65|5426.15|5423.15|5421.65|883
1740467400000|2025-02-25 07:10:00|5426.15|5424.65|5429.15|5427.65|5429.15|5427.65|5426.15|5424.65|564
1740467700000|2025-02-25 07:15:00|5429.65|5428.15|5428.15|5426.65|5431.15|5429.65|5427.15|5425.65|987
1740468000000|2025-02-25 07:20:00|5427.15|5425.65|5427.15|5425.65|5428.15|5426.65|5425.15|5423.65|754
1740468300000|2025-02-25 07:25:00|5426.15|5424.65|5421.15|5419.65|5427.15|5425.65|5420.15|5418.65|2525
1740468600000|2025-02-25 07:30:00|5421.65|5420.15|5425.15|5423.65|5427.15|5425.65|5421.65|5420.15|857
1740468900000|2025-02-25 07:35:00|5424.15|5422.65|5426.15|5424.65|5428.15|5426.65|5422.65|5421.15|1357
1740469200000|2025-02-25 07:40:00|5427.15|5425.65|5424.15|5422.65|5429.15|5427.65|5424.15|5422.65|1093
1740469500000|2025-02-25 07:45:00|5423.15|5421.65|5417.15|5415.65|5424.15|5422.65|5416.15|5414.65|2399
1740469800000|2025-02-25 07:50:00|5416.15|5414.65|5416.15|5414.65|5419.15|5417.65|5414.65|5413.15|2160
1740470100000|2025-02-25 07:55:00|5415.15|5413.65|5417.15|5415.65|5417.15|5415.65|5412.15|5410.65|2451
1740470400000|2025-02-25 08:00:00|5416.15|5414.65|5435.15|5433.65|5437.15|5435.65|5413.15|5411.65|13644
1740470700000|2025-02-25 08:05:00|5434.15|5432.65|5443.15|5441.65|5444.15|5442.65|5434.15|5432.65|5308
1740471000000|2025-02-25 08:10:00|5444.15|5442.65|5449.15|5447.65|5450.15|5448.65|5440.15|5438.65|6010
1740471300000|2025-02-25 08:15:00|5448.15|5446.65|5446.15|5444.65|5448.15|5446.65|5442.15|5440.65|5557
1740471600000|2025-02-25 08:20:00|5445.15|5443.65|5442.15|5440.65|5449.15|5447.65|5442.15|5440.65|4424
1740471900000|2025-02-25 08:25:00|5443.15|5441.65|5440.15|5438.65|5445.15|5443.65|5437.15|5435.65|3405
1740472200000|2025-02-25 08:30:00|5441.15|5439.65|5437.15|5435.65|5443.15|5441.65|5437.15|5435.65|2975
1740472500000|2025-02-25 08:35:00|5436.15|5434.65|5441.15|5439.65|5441.65|5440.15|5436.15|5434.65|2241
1740472800000|2025-02-25 08:40:00|5440.15|5438.65|5436.15|5434.65|5440.15|5438.65|5434.15|5432.65|3605
1740473100000|2025-02-25 08:45:00|5437.15|5435.65|5436.15|5434.65|5441.15|5439.65|5436.15|5434.65|2521
1740473400000|2025-02-25 08:50:00|5437.15|5435.65|5431.15|5429.65|5437.15|5435.65|5430.15|5428.65|3837
1740473700000|2025-02-25 08:55:00|5430.15|5428.65|5427.15|5425.65|5431.15|5429.65|5425.15|5423.65|3403
1740474000000|2025-02-25 09:00:00|5428.15|5426.65|5433.15|5431.65|5433.15|5431.65|5426.15|5424.65|3735
1740474300000|2025-02-25 09:05:00|5432.15|5430.65|5440.15|5438.65|5440.15|5438.65|5431.15|5429.65|2099
1740474600000|2025-02-25 09:10:00|5439.15|5437.65|5444.15|5442.65|5446.15|5444.65|5438.15|5436.65|8154
1740474900000|2025-02-25 09:15:00|5443.15|5441.65|5447.65|5446.15|5449.15|5447.65|5443.15|5441.65|2388
1740475200000|2025-02-25 09:20:00|5447.15|5445.65|5445.15|5443.65|5448.15|5446.65|5444.15|5442.65|2143
1740475500000|2025-02-25 09:25:00|5444.15|5442.65|5443.15|5441.65|5446.15|5444.65|5443.15|5441.65|3212
1740475800000|2025-02-25 09:30:00|5444.15|5442.65|5451.15|5449.65|5452.15|5450.65|5444.15|5442.65|5122
1740476100000|2025-02-25 09:35:00|5451.65|5450.15|5453.15|5451.65|5453.15|5451.65|5450.15|5448.65|4240
1740476400000|2025-02-25 09:40:00|5452.15|5450.65|5447.15|5445.65|5452.15|5450.65|5447.15|5445.65|3396
1740476700000|2025-02-25 09:45:00|5446.15|5444.65|5444.15|5442.65|5447.15|5445.65|5444.15|5442.65|3441
1740477000000|2025-02-25 09:50:00|5443.15|5441.65|5445.15|5443.65|5445.15|5443.65|5443.15|5441.65|4458
1740477300000|2025-02-25 09:55:00|5444.15|5442.65|5443.15|5441.65|5446.15|5444.65|5443.15|5441.65|2721
1740477600000|2025-02-25 10:00:00|5444.15|5442.65|5448.15|5446.65|5448.15|5446.65|5444.15|5442.65|2499
1740477900000|2025-02-25 10:05:00|5447.15|5445.65|5449.15|5447.65|5449.15|5447.65|5446.15|5444.65|1942
1740478200000|2025-02-25 10:10:00|5449.65|5448.15|5450.15|5448.65|5451.15|5449.65|5449.15|5447.65|1915
1740478500000|2025-02-25 10:15:00|5451.15|5449.65|5457.15|5455.65|5457.15|5455.65|5451.15|5449.65|5008
1740478800000|2025-02-25 10:20:00|5456.15|5454.65|5456.15|5454.65|5456.15|5454.65|5454.15|5452.65|1980
1740479100000|2025-02-25 10:25:00|5455.15|5453.65|5452.15|5450.65|5456.15|5454.65|5451.15|5449.65|2823
1740479400000|2025-02-25 10:30:00|5451.15|5449.65|5449.15|5447.65|5452.15|5450.65|5448.15|5446.65|2385
1740479700000|2025-02-25 10:35:00|5450.15|5448.65|5448.15|5446.65|5451.15|5449.65|5447.15|5445.65|1956
1740480000000|2025-02-25 10:40:00|5449.15|5447.65|5451.15|5449.65|5452.15|5450.65|5448.15|5446.65|2254
1740480300000|2025-02-25 10:45:00|5450.15|5448.65|5448.15|5446.65|5452.15|5450.65|5447.15|5445.65|3429
1740480600000|2025-02-25 10:50:00|5447.15|5445.65|5443.15|5441.65|5447.15|5445.65|5442.15|5440.65|5469
1740480900000|2025-02-25 10:55:00|5442.15|5440.65|5443.15|5441.65|5444.15|5442.65|5440.15|5438.65|3562
1740481200000|2025-02-25 11:00:00|5444.15|5442.65|5448.15|5446.65|5449.15|5447.65|5442.15|5440.65|2887
1740481500000|2025-02-25 11:05:00|5447.15|5445.65|5450.15|5448.65|5451.15|5449.65|5446.15|5444.65|1642
1740481800000|2025-02-25 11:10:00|5449.15|5447.65|5451.15|5449.65|5451.15|5449.65|5449.15|5447.65|2035
1740482100000|2025-02-25 11:15:00|5452.15|5450.65|5453.15|5451.65|5454.15|5452.65|5452.15|5450.65|1549
1740482400000|2025-02-25 11:20:00|5452.15|5450.65|5451.15|5449.65|5452.15|5450.65|5449.15|5447.65|919
1740482700000|2025-02-25 11:25:00|5452.15|5450.65|5453.15|5451.65|5454.15|5452.65|5451.15|5449.65|1807
1740483000000|2025-02-25 11:30:00|5454.15|5452.65|5456.15|5454.65|5457.15|5455.65|5453.15|5451.65|1797
1740483300000|2025-02-25 11:35:00|5455.15|5453.65|5455.15|5453.65|5456.15|5454.65|5455.15|5453.65|808
1740483600000|2025-02-25 11:40:00|5454.15|5452.65|5459.15|5457.65|5460.15|5458.65|5454.15|5452.65|2812
1740483900000|2025-02-25 11:45:00|5458.15|5456.65|5454.15|5452.65|5458.15|5456.65|5454.15|5452.65|2441
1740484200000|2025-02-25 11:50:00|5453.15|5451.65|5454.15|5452.65|5455.15|5453.65|5453.15|5451.65|1450
1740484500000|2025-02-25 11:55:00|5455.15|5453.65|5455.15|5453.65|5455.15|5453.65|5453.15|5451.65|1049
1740484800000|2025-02-25 12:00:00|5454.15|5452.65|5452.15|5450.65|5454.15|5452.65|5451.15|5449.65|1135
1740485100000|2025-02-25 12:05:00|5453.15|5451.65|5454.15|5452.65|5456.15|5454.65|5452.15|5450.65|2175
1740485400000|2025-02-25 12:10:00|5455.15|5453.65|5455.15|5453.65|5456.15|5454.65|5453.15|5451.65|899
1740485700000|2025-02-25 12:15:00|5456.15|5454.65|5458.15|5456.65|5458.15|5456.65|5456.15|5454.65|1025
1740486000000|2025-02-25 12:20:00|5457.15|5455.65|5457.15|5455.65|5458.15|5456.65|5456.15|5454.65|1081
1740486300000|2025-02-25 12:25:00|5458.15|5456.65|5457.15|5455.65|5459.15|5457.65|5457.15|5455.65|6781
1740486600000|2025-02-25 12:30:00|5456.15|5454.65|5454.15|5452.65|5456.15|5454.65|5454.15|5452.65|1876
1740486900000|2025-02-25 12:35:00|5455.15|5453.65|5455.15|5453.65|5456.15|5454.65|5453.65|5452.15|1484
1740487200000|2025-02-25 12:40:00|5454.15|5452.65|5454.15|5452.65|5455.15|5453.65|5454.15|5452.65|600
1740487500000|2025-02-25 12:45:00|5453.15|5451.65|5453.15|5451.65|5455.15|5453.65|5452.15|5450.65|2701
1740487800000|2025-02-25 12:50:00|5454.15|5452.65|5457.15|5455.65|5458.15|5456.65|5453.65|5452.15|1609
1740488100000|2025-02-25 12:55:00|5458.15|5456.65|5459.15|5457.65|5460.15|5458.65|5457.15|5455.65|1500
1740488400000|2025-02-25 13:00:00|5458.15|5456.65|5458.15|5456.65|5460.15|5458.65|5456.15|5454.65|2341
1740488700000|2025-02-25 13:05:00|5458.65|5457.15|5458.15|5456.65|5459.15|5457.65|5457.15|5455.65|815
1740489000000|2025-02-25 13:10:00|5459.15|5457.65|5458.15|5456.65|5459.15|5457.65|5457.15|5455.65|1363
1740489300000|2025-02-25 13:15:00|5457.15|5455.65|5458.15|5456.65|5458.15|5456.65|5454.15|5452.65|2318
1740489600000|2025-02-25 13:20:00|5459.15|5457.65|5464.15|5462.65|5464.15|5462.65|5459.15|5457.65|2451
1740489900000|2025-02-25 13:25:00|5463.15|5461.65|5465.15|5463.65|5466.15|5464.65|5463.15|5461.65|4520
1740490200000|2025-02-25 13:30:00|5464.15|5462.65|5466.15|5464.65|5466.15|5464.65|5464.15|5462.65|2071
1740490500000|2025-02-25 13:35:00|5465.15|5463.65|5467.15|5465.65|5467.15|5465.65|5465.15|5463.65|2396
1740490800000|2025-02-25 13:40:00|5468.15|5466.65|5470.15|5468.65|5471.15|5469.65|5468.15|5466.65|2783
1740491100000|2025-02-25 13:45:00|5469.15|5467.65|5471.15|5469.65|5471.15|5469.65|5468.15|5466.65|2436
1740491400000|2025-02-25 13:50:00|5471.65|5470.15|5474.15|5472.65|5475.15|5473.65|5471.15|5469.65|2442
1740491700000|2025-02-25 13:55:00|5475.15|5473.65|5474.65|5473.15|5475.15|5473.65|5473.15|5471.65|3990
1740492000000|2025-02-25 14:00:00|5474.15|5472.65|5470.15|5468.65|5475.15|5473.65|5467.15|5465.65|5102
1740492300000|2025-02-25 14:05:00|5471.15|5469.65|5471.15|5469.65|5471.15|5469.65|5468.15|5466.65|6699
1740492600000|2025-02-25 14:10:00|5472.15|5470.65|5472.15|5470.65|5474.15|5472.65|5469.15|5467.65|1703
1740492900000|2025-02-25 14:15:00|5473.15|5471.65|5476.15|5474.65|5476.15|5474.65|5472.15|5470.65|3259
1740493200000|2025-02-25 14:20:00|5475.15|5473.65|5474.15|5472.65|5475.15|5473.65|5472.15|5470.65|2542
1740493500000|2025-02-25 14:25:00|5473.15|5471.65|5472.15|5470.65|5474.15|5472.65|5469.15|5467.65|4612
1740493800000|2025-02-25 14:30:00|5471.15|5469.65|5470.15|5468.65|5473.15|5471.65|5466.15|5464.65|6128
1740494100000|2025-02-25 14:35:00|5469.65|5468.15|5470.15|5468.65|5470.15|5468.65|5464.15|5462.65|6544
1740494400000|2025-02-25 14:40:00|5469.65|5468.15|5466.15|5464.65|5472.15|5470.65|5466.15|5464.65|3094
1740494700000|2025-02-25 14:45:00|5466.65|5465.15|5465.15|5463.65|5468.15|5466.65|5462.15|5460.65|3901
1740495000000|2025-02-25 14:50:00|5466.15|5464.65|5457.15|5455.65|5466.15|5464.65|5457.15|5455.65|6720
1740495300000|2025-02-25 14:55:00|5458.15|5456.65|5460.15|5458.65|5460.15|5458.65|5456.15|5454.65|4878
1740495600000|2025-02-25 15:00:00|5459.15|5457.65|5450.15|5448.65|5460.15|5458.65|5448.15|5446.65|10286
1740495900000|2025-02-25 15:05:00|5451.15|5449.65|5453.15|5451.65|5453.15|5451.65|5448.15|5446.65|4626
1740496200000|2025-02-25 15:10:00|5454.15|5452.65|5446.15|5444.65|5456.15|5454.65|5445.15|5443.65|5274
1740496500000|2025-02-25 15:15:00|5447.15|5445.65|5438.15|5436.65|5447.65|5446.15|5437.15|5435.65|9037
1740496800000|2025-02-25 15:20:00|5437.65|5436.15|5436.15|5434.65|5440.15|5438.65|5435.15|5433.65|8721
1740497100000|2025-02-25 15:25:00|5437.15|5435.65|5433.15|5431.65|5438.15|5436.65|5431.15|5429.65|7254
1740497400000|2025-02-25 15:30:00|5434.15|5432.65|5436.15|5434.65|5436.15|5434.65|5430.15|5428.65|10697
1740497700000|2025-02-25 15:35:00|5437.15|5435.65|5444.15|5442.65|5444.15|5442.65|5436.15|5434.65|10838
1740498000000|2025-02-25 15:40:00|5445.15|5443.65|5445.15|5443.65|5448.15|5446.65|5440.15|5438.65|6105
1740498300000|2025-02-25 15:45:00|5446.15|5444.65|5449.15|5447.65|5451.15|5449.65|5445.15|5443.65|7468
1740498600000|2025-02-25 15:50:00|5448.15|5446.65|5454.15|5452.65|5455.15|5453.65|5448.15|5446.65|5951
1740498900000|2025-02-25 15:55:00|5453.15|5451.65|5449.15|5447.65|5456.15|5454.65|5448.15|5446.65|5730
1740499200000|2025-02-25 16:00:00|5450.15|5448.65|5446.15|5444.65|5450.15|5448.65|5441.15|5439.65|6749
1740499500000|2025-02-25 16:05:00|5447.15|5445.65|5449.15|5447.65|5451.15|5449.65|5444.15|5442.65|4733
1740499800000|2025-02-25 16:10:00|5450.15|5448.65|5448.15|5446.65|5452.15|5450.65|5447.15|5445.65|7175
1740500100000|2025-02-25 16:15:00|5448.65|5447.15|5447.15|5445.65|5450.15|5448.65|5446.15|5444.65|5589
1740500400000|2025-02-25 16:20:00|5448.15|5446.65|5445.15|5443.65|5448.15|5446.65|5443.15|5441.65|14169
1740500700000|2025-02-25 16:25:00|5446.15|5444.65|5443.15|5441.65|5447.15|5445.65|5442.15|5440.65|15160
1740501000000|2025-02-25 16:30:00|5443.65|5442.15|5446.15|5444.65|5446.15|5444.65|5439.15|5437.65|37247
1740501300000|2025-02-25 16:35:00|5447.15|5445.65|5451.15|5449.65|5453.15|5451.65|5445.15|5443.65|24464
1740501600000|2025-02-25 16:40:00|5450.15|5448.65|5449.15|5447.65|5451.15|5449.65|5448.15|5446.65|7748
1740501900000|2025-02-25 16:45:00|5450.15|5448.65|5457.15|5455.65|5457.65|5456.15|5449.15|5447.65|4867
1740502200000|2025-02-25 16:50:00|5456.15|5454.65|5459.15|5457.65|5459.15|5457.65|5456.15|5454.65|3928
1740502500000|2025-02-25 16:55:00|5458.15|5456.65|5461.15|5459.65|5463.65|5462.15|5455.15|5453.65|6392
1740502800000|2025-02-25 17:00:00|5460.65|5459.15|5456.15|5454.65|5460.65|5459.15|5456.15|5454.65|4692
1740503100000|2025-02-25 17:05:00|5456.65|5455.15|5456.15|5454.65|5457.15|5455.65|5454.15|5452.65|1236
1740503400000|2025-02-25 17:10:00|5456.65|5455.15|5454.15|5452.65|5457.15|5455.65|5453.15|5451.65|882
1740503700000|2025-02-25 17:15:00|5453.15|5451.65|5453.15|5451.65|5454.15|5452.65|5452.15|5450.65|1755
1740504000000|2025-02-25 17:20:00|5452.15|5450.65|5451.65|5450.15|5453.15|5451.65|5449.15|5447.65|1997
1740504300000|2025-02-25 17:25:00|5452.15|5450.65|5456.15|5454.65|5456.15|5454.65|5451.15|5449.65|1238
1740504600000|2025-02-25 17:30:00|5457.15|5455.65|5457.15|5455.65|5458.15|5456.65|5455.15|5453.65|1357
1740504900000|2025-02-25 17:35:00|5456.15|5454.65|5459.15|5457.65|5459.15|5457.65|5456.15|5454.65|1274
1740505200000|2025-02-25 17:40:00|5458.15|5456.65|5459.15|5457.65|5460.15|5458.65|5458.15|5456.65|1302
1740505500000|2025-02-25 17:45:00|5458.15|5456.65|5458.15|5456.65|5458.15|5456.65|5457.15|5455.65|1052
1740505800000|2025-02-25 17:50:00|5459.15|5457.65|5460.15|5458.65|5460.15|5458.65|5458.15|5456.65|1372
1740506100000|2025-02-25 17:55:00|5461.15|5459.65|5462.15|5460.65|5462.15|5460.65|5460.15|5458.65|1543
1740506400000|2025-02-25 18:00:00|5463.15|5461.65|5467.15|5465.65|5467.15|5465.65|5463.15|5461.65|898
1740506700000|2025-02-25 18:05:00|5468.15|5466.65|5468.15|5466.65|5471.15|5469.65|5467.15|5465.65|1111
1740507000000|2025-02-25 18:10:00|5469.15|5467.65|5465.15|5463.65|5469.15|5467.65|5464.15|5462.65|1781
1740507300000|2025-02-25 18:15:00|5464.15|5462.65|5463.15|5461.65|5467.15|5465.65|5463.15|5461.65|846
1740507600000|2025-02-25 18:20:00|5464.15|5462.65|5465.15|5463.65|5467.15|5465.65|5464.15|5462.65|807
1740507900000|2025-02-25 18:25:00|5464.15|5462.65|5457.15|5455.65|5464.15|5462.65|5456.15|5454.65|1708
1740508200000|2025-02-25 18:30:00|5456.15|5454.65|5462.15|5460.65|5462.15|5460.65|5456.15|5454.65|1801
1740508500000|2025-02-25 18:35:00|5461.15|5459.65|5473.15|5471.65|5474.15|5472.65|5461.15|5459.65|5304
1740508800000|2025-02-25 18:40:00|5472.65|5471.15|5478.15|5476.65|5480.15|5478.65|5472.15|5470.65|5446
1740509100000|2025-02-25 18:45:00|5479.15|5477.65|5476.15|5474.65|5479.15|5477.65|5476.15|5474.65|2934
1740509400000|2025-02-25 18:50:00|5477.15|5475.65|5471.15|5469.65|5477.15|5475.65|5470.15|5468.65|2309
1740509700000|2025-02-25 18:55:00|5470.65|5469.15|5469.15|5467.65|5472.15|5470.65|5469.15|5467.65|781
1740510000000|2025-02-25 19:00:00|5468.65|5467.15|5469.15|5467.65|5470.15|5468.65|5468.15|5466.65|613
1740510300000|2025-02-25 19:05:00|5468.15|5466.65|5468.15|5466.65|5469.15|5467.65|5466.15|5464.65|1209
1740510600000|2025-02-25 19:10:00|5467.15|5465.65|5463.15|5461.65|5467.15|5465.65|5463.15|5461.65|578
1740510900000|2025-02-25 19:15:00|5462.65|5461.15|5463.15|5461.65|5465.15|5463.65|5460.15|5458.65|923
1740511200000|2025-02-25 19:20:00|5462.15|5460.65|5461.15|5459.65|5462.15|5460.65|5460.15|5458.65|478
1740511500000|2025-02-25 19:25:00|5462.15|5460.65|5459.15|5457.65|5462.15|5460.65|5459.15|5457.65|649
1740511800000|2025-02-25 19:30:00|5459.65|5458.15|5463.15|5461.65|5463.15|5461.65|5459.15|5457.65|661
1740512100000|2025-02-25 19:35:00|5462.15|5460.65|5461.15|5459.65|5462.15|5460.65|5461.15|5459.65|290
1740512400000|2025-02-25 19:40:00|5471.15|5469.65|5474.15|5472.65|5476.15|5474.65|5471.15|5469.65|1252
1740512700000|2025-02-25 19:45:00|5475.15|5473.65|5473.15|5471.65|5475.15|5473.65|5469.15|5467.65|601
1740513000000|2025-02-25 19:50:00|5472.65|5471.15|5472.15|5470.65|5474.15|5472.65|5471.15|5469.65|592
1740513300000|2025-02-25 19:55:00|5473.15|5471.65|5473.15|5471.65|5474.15|5472.65|5472.15|5470.65|776
1740513600000|2025-02-25 20:00:00|5472.15|5470.65|5475.15|5473.65|5476.15|5474.65|5472.15|5470.65|685
1740513900000|2025-02-25 20:05:00|5476.15|5474.65|5475.15|5473.65|5477.15|5475.65|5474.15|5472.65|470
1740514200000|2025-02-25 20:10:00|5474.15|5472.65|5474.15|5472.65|5475.15|5473.65|5472.15|5470.65|644
1740514500000|2025-02-25 20:15:00|5475.15|5473.65|5476.15|5474.65|5477.15|5475.65|5473.15|5471.65|799
1740514800000|2025-02-25 20:20:00|5477.15|5475.65|5481.15|5479.65|5481.15|5479.65|5475.15|5473.65|1369
1740515100000|2025-02-25 20:25:00|5480.15|5478.65|5477.15|5475.65|5481.15|5479.65|5475.15|5473.65|2028
1740515400000|2025-02-25 20:30:00|5476.65|5475.15|5475.15|5473.65|5476.65|5475.15|5474.15|5472.65|988
1740515700000|2025-02-25 20:35:00|5474.15|5472.65|5468.15|5466.65|5475.15|5473.65|5468.15|5466.65|943
1740516000000|2025-02-25 20:40:00|5467.15|5465.65|5466.15|5464.65|5469.15|5467.65|5465.15|5463.65|847
1740516300000|2025-02-25 20:45:00|5465.65|5464.15|5468.15|5466.65|5469.15|5467.65|5465.15|5463.65|1567
1740516600000|2025-02-25 20:50:00|5467.15|5465.65|5462.15|5460.65|5469.15|5467.65|5461.15|5459.65|1891
1740516900000|2025-02-25 20:55:00|5463.15|5461.65|5461.65|5460.15|5463.15|5461.65|5460.15|5458.65|4665
1740517200000|2025-02-25 21:00:00|5462.8|5459.8|5469.7|5466.7|5469.9|5466.9|5461.9|5458.9|41
1740517500000|2025-02-25 21:05:00|5469.8|5466.8|5472.7|5469.7|5472.9|5469.9|5469.7|5466.7|0
1740517800000|2025-02-25 21:10:00|5472.4|5469.4|5469|5466|5472.4|5469.4|5469|5466|0
1740518100000|2025-02-25 21:15:00|5469.2|5466.2|5471.5|5468.5|5471.5|5468.5|5468.8|5465.8|0
1740518400000|2025-02-25 21:20:00|5471.8|5468.8|5472.2|5469.2|5472.2|5469.2|5470.1|5467.1|0
1740518700000|2025-02-25 21:25:00|5472|5469|5472.4|5469.4|5474|5471|5471.8|5468.8|0
1740519000000|2025-02-25 21:30:00|5472.2|5469.2|5471.3|5468.3|5472.2|5469.2|5470.8|5467.8|0
1740519300000|2025-02-25 21:35:00|5471.1|5468.1|5470.4|5467.4|5471.8|5468.8|5469.9|5466.9|0
1740519600000|2025-02-25 21:40:00|5470.6|5467.6|5471.3|5468.3|5471.5|5468.5|5469.5|5466.5|0
1740519900000|2025-02-25 21:45:00|5471.5|5468.5|5470.1|5467.1|5473.1|5470.1|5470.1|5467.1|0
1740520200000|2025-02-25 21:50:00|5469.9|5466.9|5470.6|5467.6|5471.8|5468.8|5469.9|5466.9|0
1740520500000|2025-02-25 21:55:00|5470.4|5467.4|5470.1|5467.1|5471.4|5468.4|5467.9|5464.9|0
1740520800000|2025-02-25 22:00:00|5470.2|5467.2|5470.2|5467.2|5470.7|5467.7|5470|5467|0
1740521100000|2025-02-25 22:05:00|5470.1|5467.1|5471|5468|5471|5468|5469.9|5466.9|0
1740521400000|2025-02-25 22:10:00|5471.1|5468.1|5470.5|5467.5|5471.1|5468.1|5470.4|5467.4|0
1740521700000|2025-02-25 22:15:00|5470.8|5467.8|5470.9|5467.9|5471.1|5468.1|5470.4|5467.4|0
1740522000000|2025-02-25 22:20:00|5470.8|5467.8|5471.3|5468.3|5471.6|5468.6|5470.8|5467.8|0
1740522300000|2025-02-25 22:25:00|5471.2|5468.2|5471.3|5468.3|5471.5|5468.5|5471.1|5468.1|0
1740522600000|2025-02-25 22:30:00|5471.2|5468.2|5471.4|5468.4|5471.5|5468.5|5471.2|5468.2|0
1740522900000|2025-02-25 22:35:00|5471.3|5468.3|5471.2|5468.2|5471.3|5468.3|5470.9|5467.9|0
1740523200000|2025-02-25 22:40:00|5471.3|5468.3|5471.1|5468.1|5471.3|5468.3|5471|5468|0
1740523500000|2025-02-25 22:45:00|5471.2|5468.2|5471.2|5468.2|5471.3|5468.3|5471.1|5468.1|0
1740523800000|2025-02-25 22:50:00|5470.9|5467.9|5471.6|5468.6|5472|5469|5470.9|5467.9|0
1740524100000|2025-02-25 22:55:00|5471.7|5468.7|5473.5|5470.5|5473.7|5470.7|5471.7|5468.7|0
1740524400000|2025-02-25 23:00:00|5475|5472|5477.6|5474.6|5479.8|5476.8|5475|5472|0
1740524700000|2025-02-25 23:05:00|5477.5|5474.5|5476.3|5473.3|5477.5|5474.5|5475.4|5472.4|0
1740525000000|2025-02-25 23:10:00|5476.5|5473.5|5475.6|5472.6|5477|5474|5475.1|5472.1|0
1740525300000|2025-02-25 23:15:00|5475.8|5472.8|5476.3|5473.3|5476.7|5473.7|5475.6|5472.6|0
1740525600000|2025-02-25 23:20:00|5476.6|5473.6|5476.3|5473.3|5477.2|5474.2|5474.9|5471.9|0
1740525900000|2025-02-25 23:25:00|5476|5473|5475.2|5472.2|5476.3|5473.3|5474.9|5471.9|0
1740526200000|2025-02-25 23:30:00|5475.1|5472.1|5477|5474|5477.2|5474.2|5474.7|5471.7|0
1740526500000|2025-02-25 23:35:00|5477.2|5474.2|5475.5|5472.5|5477.4|5474.4|5474.9|5471.9|0
1740526800000|2025-02-25 23:40:00|5475.4|5472.4|5475.8|5472.8|5476.8|5473.8|5475.4|5472.4|0
1740527100000|2025-02-25 23:45:00|5475.6|5472.6|5474.9|5471.9|5475.8|5472.8|5473.5|5470.5|0
1740527400000|2025-02-25 23:50:00|5475.1|5472.1|5475.4|5472.4|5476|5473|5475.1|5472.1|0
1740527700000|2025-02-25 23:55:00|5475.1|5472.1|5477|5474|5477.2|5474.2|5475.1|5472.1|0
1740528000000|2025-02-26 00:00:00|5476.7|5473.7|5478.3|5475.3|5478.8|5475.8|5476.3|5473.3|0
1740528300000|2025-02-26 00:05:00|5478.1|5475.1|5475.1|5472.1|5478.3|5475.3|5475.1|5472.1|0
1740528600000|2025-02-26 00:10:00|5475.4|5472.4|5474.9|5471.9|5475.6|5472.6|5474.4|5471.4|0
1740528900000|2025-02-26 00:15:00|5475.1|5472.1|5467.8|5465.8|5475.1|5472.1|5465.8|5463.8|557
1740529200000|2025-02-26 00:20:00|5468.8|5466.8|5472.3|5470.3|5472.8|5470.8|5468.8|5466.8|108
1740529500000|2025-02-26 00:25:00|5471.8|5469.8|5471.8|5469.8|5471.8|5469.8|5469.8|5467.8|68
1740529800000|2025-02-26 00:30:00|5470.8|5468.8|5469.3|5467.3|5470.8|5468.8|5467.8|5465.8|224
1740530100000|2025-02-26 00:35:00|5468.8|5466.8|5466.3|5464.3|5468.8|5466.8|5465.8|5463.8|53
1740530400000|2025-02-26 00:40:00|5466.8|5464.8|5465.3|5463.3|5467.3|5465.3|5465.3|5463.3|18
1740530700000|2025-02-26 00:45:00|5465.8|5463.8|5465.3|5463.3|5466.8|5464.8|5463.8|5461.8|132
1740531000000|2025-02-26 00:50:00|5464.8|5462.8|5466.3|5464.3|5466.3|5464.3|5464.8|5462.8|42
1740531300000|2025-02-26 00:55:00|5466.8|5464.8|5466.3|5464.3|5467.3|5465.3|5464.8|5462.8|75
1740531600000|2025-02-26 01:00:00|5465.8|5463.8|5467.3|5465.3|5467.3|5465.3|5465.8|5463.8|115
1740531900000|2025-02-26 01:05:00|5466.8|5464.8|5464.8|5462.8|5466.8|5464.8|5463.3|5461.3|59
1740532200000|2025-02-26 01:10:00|5464.3|5462.3|5462.3|5460.3|5464.3|5462.3|5461.8|5459.8|130
1740532500000|2025-02-26 01:15:00|5462.8|5460.8|5464.3|5462.3|5464.8|5462.8|5462.3|5460.3|78
1740532800000|2025-02-26 01:20:00|5464.8|5462.8|5466.8|5464.8|5466.8|5464.8|5462.8|5460.8|78
1740533100000|2025-02-26 01:25:00|5467.3|5465.3|5465.8|5463.8|5468.8|5466.8|5465.8|5463.8|61
1740533400000|2025-02-26 01:30:00|5466.8|5464.8|5464.8|5462.8|5466.8|5464.8|5462.8|5460.8|44
1740533700000|2025-02-26 01:35:00|5463.8|5461.8|5462.8|5460.8|5463.8|5461.8|5462.8|5460.8|7
1740534000000|2025-02-26 01:40:00|5463.3|5461.3|5464.8|5462.8|5465.3|5463.3|5462.8|5460.8|11
1740534300000|2025-02-26 01:45:00|5465.8|5463.8|5466.8|5464.8|5466.8|5464.8|5464.8|5462.8|27
1740534600000|2025-02-26 01:50:00|5467.8|5465.8|5466.8|5464.8|5468.8|5466.8|5465.8|5463.8|33
1740534900000|2025-02-26 01:55:00|5467.3|5465.3|5465.8|5463.8|5467.3|5465.3|5465.8|5463.8|14
1740535200000|2025-02-26 02:00:00|5466.8|5464.8|5465.3|5463.3|5466.8|5464.8|5464.8|5462.8|14
1740535500000|2025-02-26 02:05:00|5465.8|5463.8|5462.8|5460.8|5465.8|5463.8|5462.8|5460.8|34
1740535800000|2025-02-26 02:10:00|5463.3|5461.3|5464.8|5462.8|5465.8|5463.8|5462.8|5460.8|37
1740536100000|2025-02-26 02:15:00|5464.3|5462.3|5466.8|5464.8|5466.8|5464.8|5464.3|5462.3|32
1740536400000|2025-02-26 02:20:00|5465.8|5463.8|5466.8|5464.8|5467.3|5465.3|5465.8|5463.8|34
1740536700000|2025-02-26 02:25:00|5466.3|5464.3|5467.8|5465.8|5467.8|5465.8|5466.3|5464.3|26
1740537000000|2025-02-26 02:30:00|5466.8|5464.8|5467.8|5465.8|5467.8|5465.8|5466.8|5464.8|13
1740537300000|2025-02-26 02:35:00|5467.3|5465.3|5467.8|5465.8|5467.8|5465.8|5466.3|5464.3|41
1740537600000|2025-02-26 02:40:00|5467.3|5465.3|5463.8|5461.8|5467.3|5465.3|5463.3|5461.3|145
1740537900000|2025-02-26 02:45:00|5464.3|5462.3|5466.3|5464.3|5466.3|5464.3|5464.3|5462.3|8
1740538200000|2025-02-26 02:50:00|5465.8|5463.8|5466.8|5464.8|5466.8|5464.8|5465.8|5463.8|5
1740538500000|2025-02-26 02:55:00|5467.3|5465.3|5467.8|5465.8|5468.8|5466.8|5466.8|5464.8|17
1740538800000|2025-02-26 03:00:00|5468.3|5466.3|5466.8|5464.8|5468.8|5466.8|5465.8|5463.8|24
1740539100000|2025-02-26 03:05:00|5467.8|5465.8|5466.3|5464.3|5467.8|5465.8|5465.8|5463.8|15
1740539400000|2025-02-26 03:10:00|5466.8|5464.8|5469.8|5467.8|5470.8|5468.8|5466.8|5464.8|31
1740539700000|2025-02-26 03:15:00|5468.8|5466.8|5468.3|5466.3|5468.8|5466.8|5467.8|5465.8|22
1740540000000|2025-02-26 03:20:00|5467.8|5465.8|5466.8|5464.8|5467.8|5465.8|5466.8|5464.8|35
1740540300000|2025-02-26 03:25:00|5465.8|5463.8|5466.8|5464.8|5466.8|5464.8|5465.8|5463.8|27
1740540600000|2025-02-26 03:30:00|5467.3|5465.3|5467.8|5465.8|5468.8|5466.8|5466.8|5464.8|35
1740540900000|2025-02-26 03:35:00|5467.3|5465.3|5467.8|5465.8|5467.8|5465.8|5466.8|5464.8|23
1740541200000|2025-02-26 03:40:00|5467.3|5465.3|5467.8|5465.8|5467.8|5465.8|5466.8|5464.8|23
1740541500000|2025-02-26 03:45:00|5467.3|5465.3|5466.8|5464.8|5467.8|5465.8|5466.8|5464.8|20
1740541800000|2025-02-26 03:50:00|5467.3|5465.3|5466.8|5464.8|5467.8|5465.8|5466.8|5464.8|22
1740542100000|2025-02-26 03:55:00|5465.8|5463.8|5465.8|5463.8|5465.8|5463.8|5465.8|5463.8|20
1740542400000|2025-02-26 04:00:00|5464.8|5462.8|5464.8|5462.8|5465.8|5463.8|5464.8|5462.8|19
1740542700000|2025-02-26 04:05:00|5465.3|5463.3|5465.8|5463.8|5465.8|5463.8|5464.8|5462.8|9
1740543000000|2025-02-26 04:10:00|5466.3|5464.3|5466.3|5464.3|5466.3|5464.3|5466.3|5464.3|8
1740543300000|2025-02-26 04:15:00|5465.8|5463.8|5467.8|5465.8|5467.8|5465.8|5465.8|5463.8|10
1740543600000|2025-02-26 04:20:00|5468.3|5466.3|5468.8|5466.8|5468.8|5466.8|5467.8|5465.8|5
1740543900000|2025-02-26 04:25:00|5468.3|5466.3|5467.8|5465.8|5468.3|5466.3|5467.8|5465.8|12
1740544200000|2025-02-26 04:30:00|5468.3|5466.3|5469.8|5467.8|5469.8|5467.8|5467.8|5465.8|72
1740544500000|2025-02-26 04:35:00|5468.8|5466.8|5469.8|5467.8|5469.8|5467.8|5468.8|5466.8|36
1740545100000|2025-02-26 04:45:00|5470.3|5468.3|5469.8|5467.8|5470.8|5468.8|5469.8|5467.8|10
1740545400000|2025-02-26 04:50:00|5470.3|5468.3|5471.3|5469.3|5471.8|5469.8|5470.3|5468.3|18
1740545700000|2025-02-26 04:55:00|5471.8|5469.8|5473.8|5471.8|5473.8|5471.8|5471.8|5469.8|66
1740546000000|2025-02-26 05:00:00|5474.8|5472.8|5476.8|5474.8|5477.8|5475.8|5474.8|5472.8|163
1740546300000|2025-02-26 05:05:00|5477.3|5475.3|5477.8|5475.8|5478.8|5476.8|5477.3|5475.3|46
1740546600000|2025-02-26 05:10:00|5477.3|5475.3|5478.3|5476.3|5478.8|5476.8|5476.8|5474.8|19
1740546900000|2025-02-26 05:15:00|5477.8|5475.8|5477.8|5475.8|5478.8|5476.8|5477.8|5475.8|25
1740547200000|2025-02-26 05:20:00|5478.8|5476.8|5478.8|5476.8|5479.8|5477.8|5478.8|5476.8|39
1740547500000|2025-02-26 05:25:00|5479.3|5477.3|5479.3|5477.3|5479.8|5477.8|5478.8|5476.8|20
1740547800000|2025-02-26 05:30:00|5478.8|5476.8|5478.8|5476.8|5479.8|5477.8|5477.8|5475.8|29
1740548100000|2025-02-26 05:35:00|5479.3|5477.3|5479.8|5477.8|5479.8|5477.8|5479.3|5477.3|35
1740548400000|2025-02-26 05:40:00|5480.8|5478.8|5480.8|5478.8|5480.8|5478.8|5478.8|5476.8|140
1740548700000|2025-02-26 05:45:00|5479.8|5477.8|5479.3|5477.3|5479.8|5477.8|5478.8|5476.8|85
1740549000000|2025-02-26 05:50:00|5479.8|5477.8|5482.8|5480.8|5483.8|5481.8|5479.8|5477.8|366
1740549300000|2025-02-26 05:55:00|5483.3|5481.3|5481.8|5479.8|5483.8|5481.8|5481.8|5479.8|117
1740549600000|2025-02-26 06:00:00|5484.8|5482.8|5487.8|5485.8|5488.8|5486.8|5484.8|5482.8|653
1740549900000|2025-02-26 06:05:00|5487.3|5485.3|5484.8|5482.8|5487.3|5485.3|5482.8|5480.8|528
1740550200000|2025-02-26 06:10:00|5484.3|5482.3|5484.8|5482.8|5484.8|5482.8|5483.8|5481.8|122
1740550500000|2025-02-26 06:15:00|5484.3|5482.3|5482.8|5480.8|5484.3|5482.3|5482.8|5480.8|79
1740550800000|2025-02-26 06:20:00|5483.3|5481.3|5482.3|5480.3|5483.3|5481.3|5481.8|5479.8|66
1740551100000|2025-02-26 06:25:00|5481.8|5479.8|5481.8|5479.8|5482.8|5480.8|5480.8|5478.8|198
1740551400000|2025-02-26 06:30:00|5482.8|5480.8|5484.3|5482.3|5484.3|5482.3|5482.3|5480.3|160
1740551700000|2025-02-26 06:35:00|5484.8|5482.8|5485.8|5483.8|5485.8|5483.8|5483.8|5481.8|151
1740552000000|2025-02-26 06:40:00|5485.3|5483.3|5484.8|5482.8|5485.8|5483.8|5483.8|5481.8|158
1740552300000|2025-02-26 06:45:00|5485.3|5483.3|5486.3|5484.3|5486.8|5484.8|5485.3|5483.3|60
1740552600000|2025-02-26 06:50:00|5485.8|5483.8|5490.3|5488.3|5490.8|5488.8|5485.8|5483.8|691
1740552900000|2025-02-26 06:55:00|5489.8|5487.8|5488.8|5486.8|5490.8|5488.8|5487.8|5485.8|674
1740553200000|2025-02-26 07:00:00|5488.55|5487.05|5482.55|5481.05|5488.55|5487.05|5481.55|5480.05|1447
1740553500000|2025-02-26 07:05:00|5481.55|5480.05|5485.55|5484.05|5485.55|5484.05|5480.55|5479.05|1738
1740553800000|2025-02-26 07:10:00|5484.55|5483.05|5481.55|5480.05|5484.55|5483.05|5481.55|5480.05|1023
1740554100000|2025-02-26 07:15:00|5482.55|5481.05|5484.05|5482.55|5484.55|5483.05|5480.55|5479.05|1189
1740554400000|2025-02-26 07:20:00|5483.55|5482.05|5482.55|5481.05|5485.55|5484.05|5482.55|5481.05|784
1740554700000|2025-02-26 07:25:00|5481.55|5480.05|5480.55|5479.05|5482.55|5481.05|5476.55|5475.05|1279
1740555000000|2025-02-26 07:30:00|5479.55|5478.05|5474.55|5473.05|5480.55|5479.05|5474.55|5473.05|1680
1740555300000|2025-02-26 07:35:00|5473.55|5472.05|5475.55|5474.05|5475.55|5474.05|5472.55|5471.05|1124
1740555600000|2025-02-26 07:40:00|5476.55|5475.05|5477.55|5476.05|5478.55|5477.05|5476.55|5475.05|1216
1740555900000|2025-02-26 07:45:00|5476.55|5475.05|5477.55|5476.05|5477.55|5476.05|5474.55|5473.05|1185
1740556200000|2025-02-26 07:50:00|5476.55|5475.05|5474.55|5473.05|5478.55|5477.05|5472.55|5471.05|1367
1740556500000|2025-02-26 07:55:00|5473.55|5472.05|5476.55|5475.05|5479.55|5478.05|5473.55|5472.05|3633
1740556800000|2025-02-26 08:00:00|5477.55|5476.05|5484.55|5483.05|5485.55|5484.05|5473.55|5472.05|9009
1740557100000|2025-02-26 08:05:00|5485.55|5484.05|5486.55|5485.05|5486.55|5485.05|5478.55|5477.05|5034
1740557400000|2025-02-26 08:10:00|5485.55|5484.05|5481.55|5480.05|5488.55|5487.05|5481.55|5480.05|4876
1740557700000|2025-02-26 08:15:00|5480.55|5479.05|5482.55|5481.05|5482.55|5481.05|5477.55|5476.05|3273
1740558000000|2025-02-26 08:20:00|5482.05|5480.55|5484.55|5483.05|5486.55|5485.05|5480.55|5479.05|2003
1740558300000|2025-02-26 08:25:00|5485.55|5484.05|5480.55|5479.05|5485.55|5484.05|5476.55|5475.05|3345
1740558600000|2025-02-26 08:30:00|5481.55|5480.05|5485.55|5484.05|5489.55|5488.05|5481.55|5480.05|6027
1740558900000|2025-02-26 08:35:00|5484.55|5483.05|5481.55|5480.05|5486.05|5484.55|5481.55|5480.05|4096
1740559200000|2025-02-26 08:40:00|5480.55|5479.05|5483.55|5482.05|5486.55|5485.05|5480.55|5479.05|3458
1740559500000|2025-02-26 08:45:00|5484.55|5483.05|5486.55|5485.05|5487.55|5486.05|5482.55|5481.05|2016
1740559800000|2025-02-26 08:50:00|5487.55|5486.05|5491.55|5490.05|5491.55|5490.05|5486.55|5485.05|3418
1740560100000|2025-02-26 08:55:00|5492.55|5491.05|5494.55|5493.05|5496.55|5495.05|5491.55|5490.05|4235
1740560400000|2025-02-26 09:00:00|5493.55|5492.05|5494.55|5493.05|5495.55|5494.05|5491.55|5490.05|3574
1740560700000|2025-02-26 09:05:00|5495.55|5494.05|5493.55|5492.05|5497.55|5496.05|5493.55|5492.05|4131
1740561000000|2025-02-26 09:10:00|5492.55|5491.05|5496.55|5495.05|5496.55|5495.05|5491.55|5490.05|11654
1740561300000|2025-02-26 09:15:00|5497.55|5496.05|5500.55|5499.05|5501.55|5500.05|5497.55|5496.05|5828
1740561600000|2025-02-26 09:20:00|5501.55|5500.05|5503.55|5502.05|5504.55|5503.05|5498.55|5497.05|4469
1740561900000|2025-02-26 09:25:00|5502.55|5501.05|5500.55|5499.05|5503.55|5502.05|5498.55|5497.05|3729
1740562200000|2025-02-26 09:30:00|5501.55|5500.05|5502.55|5501.05|5503.55|5502.05|5499.55|5498.05|3985
1740562500000|2025-02-26 09:35:00|5501.55|5500.05|5501.55|5500.05|5502.55|5501.05|5500.55|5499.05|2846
1740562800000|2025-02-26 09:40:00|5500.55|5499.05|5501.55|5500.05|5501.55|5500.05|5499.55|5498.05|2489
1740563100000|2025-02-26 09:45:00|5500.55|5499.05|5501.55|5500.05|5501.55|5500.05|5498.55|5497.05|2397
1740563400000|2025-02-26 09:50:00|5500.55|5499.05|5503.55|5502.05|5503.55|5502.05|5500.55|5499.05|1695
1740563700000|2025-02-26 09:55:00|5502.55|5501.05|5505.55|5504.05|5505.55|5504.05|5501.55|5500.05|4177
1740564000000|2025-02-26 10:00:00|5506.55|5505.05|5510.55|5509.05|5510.55|5509.05|5506.55|5505.05|3289
1740564300000|2025-02-26 10:05:00|5511.55|5510.05|5510.55|5509.05|5513.55|5512.05|5509.55|5508.05|6260
1740564600000|2025-02-26 10:10:00|5510.05|5508.55|5506.55|5505.05|5510.55|5509.05|5506.55|5505.05|3230
1740564900000|2025-02-26 10:15:00|5505.55|5504.05|5506.55|5505.05|5506.55|5505.05|5503.55|5502.05|3291
1740565200000|2025-02-26 10:20:00|5507.05|5505.55|5508.55|5507.05|5508.55|5507.05|5505.55|5504.05|2521
1740565500000|2025-02-26 10:25:00|5507.55|5506.05|5509.55|5508.05|5510.55|5509.05|5507.55|5506.05|2890
1740565800000|2025-02-26 10:30:00|5508.55|5507.05|5509.55|5508.05|5509.55|5508.05|5507.55|5506.05|2495
1740566100000|2025-02-26 10:35:00|5508.55|5507.05|5509.55|5508.05|5510.55|5509.05|5508.55|5507.05|1131
1740566400000|2025-02-26 10:40:00|5508.55|5507.05|5509.55|5508.05|5509.55|5508.05|5506.55|5505.05|3033
1740566700000|2025-02-26 10:45:00|5510.55|5509.05|5510.55|5509.05|5511.55|5510.05|5509.55|5508.05|2144
1740567000000|2025-02-26 10:50:00|5509.55|5508.05|5509.55|5508.05|5511.55|5510.05|5509.55|5508.05|1032
1740567300000|2025-02-26 10:55:00|5508.55|5507.05|5509.55|5508.05|5509.55|5508.05|5507.55|5506.05|1317
1740567600000|2025-02-26 11:00:00|5508.55|5507.05|5508.55|5507.05|5509.55|5508.05|5507.55|5506.05|1610
1740567900000|2025-02-26 11:05:00|5509.55|5508.05|5511.55|5510.05|5512.55|5511.05|5509.55|5508.05|1078
1740568200000|2025-02-26 11:10:00|5512.55|5511.05|5511.55|5510.05|5512.55|5511.05|5510.05|5508.55|4281
1740568500000|2025-02-26 11:15:00|5512.55|5511.05|5511.55|5510.05|5514.05|5512.55|5511.55|5510.05|1579
1740568800000|2025-02-26 11:20:00|5512.55|5511.05|5511.55|5510.05|5513.55|5512.05|5510.55|5509.05|2816
1740569100000|2025-02-26 11:25:00|5512.55|5511.05|5513.55|5512.05|5513.55|5512.05|5510.55|5509.05|2315
1740569400000|2025-02-26 11:30:00|5514.55|5513.05|5514.55|5513.05|5515.55|5514.05|5513.55|5512.05|2645
1740569700000|2025-02-26 11:35:00|5515.05|5513.55|5520.55|5519.05|5522.55|5521.05|5515.05|5513.55|8086
1740570000000|2025-02-26 11:40:00|5521.55|5520.05|5519.55|5518.05|5522.55|5521.05|5518.55|5517.05|4454
1740570300000|2025-02-26 11:45:00|5518.55|5517.05|5517.55|5516.05|5518.55|5517.05|5516.55|5515.05|9844
1740570600000|2025-02-26 11:50:00|5516.55|5515.05|5510.55|5509.05|5517.55|5516.05|5510.55|5509.05|5250
1740570900000|2025-02-26 11:55:00|5511.55|5510.05|5509.55|5508.05|5511.55|5510.05|5506.55|5505.05|6401
1740571200000|2025-02-26 12:00:00|5508.55|5507.05|5514.55|5513.05|5515.55|5514.05|5508.55|5507.05|11380
1740571500000|2025-02-26 12:05:00|5515.55|5514.05|5518.55|5517.05|5518.55|5517.05|5515.55|5514.05|2232
1740571800000|2025-02-26 12:10:00|5517.55|5516.05|5518.55|5517.05|5518.55|5517.05|5514.55|5513.05|2381
1740572100000|2025-02-26 12:15:00|5517.55|5516.05|5518.55|5517.05|5520.55|5519.05|5517.55|5516.05|5106
1740572400000|2025-02-26 12:20:00|5519.55|5518.05|5520.55|5519.05|5521.55|5520.05|5519.55|5518.05|2002
1740572700000|2025-02-26 12:25:00|5521.55|5520.05|5523.55|5522.05|5524.55|5523.05|5521.55|5520.05|3733
1740573000000|2025-02-26 12:30:00|5524.55|5523.05|5524.55|5523.05|5526.55|5525.05|5523.55|5522.05|1687
1740573300000|2025-02-26 12:35:00|5525.55|5524.05|5524.55|5523.05|5526.55|5525.05|5524.55|5523.05|1185
1740573600000|2025-02-26 12:40:00|5525.55|5524.05|5525.55|5524.05|5526.55|5525.05|5524.55|5523.05|2539
1740573900000|2025-02-26 12:45:00|5524.55|5523.05|5523.55|5522.05|5527.55|5526.05|5523.55|5522.05|4094
1740574200000|2025-02-26 12:50:00|5524.55|5523.05|5523.55|5522.05|5525.55|5524.05|5522.55|5521.05|5588
1740574500000|2025-02-26 12:55:00|5524.05|5522.55|5524.55|5523.05|5525.55|5524.05|5524.05|5522.55|5344
1740574800000|2025-02-26 13:00:00|5525.55|5524.05|5523.55|5522.05|5526.55|5525.05|5522.55|5521.05|3060
1740575100000|2025-02-26 13:05:00|5524.05|5522.55|5522.55|5521.05|5524.55|5523.05|5520.55|5519.05|4851
1740575400000|2025-02-26 13:10:00|5523.55|5522.05|5524.55|5523.05|5524.55|5523.05|5522.55|5521.05|3629
1740575700000|2025-02-26 13:15:00|5523.55|5522.05|5527.55|5526.05|5527.55|5526.05|5523.55|5522.05|2548
1740576000000|2025-02-26 13:20:00|5526.55|5525.05|5526.55|5525.05|5527.55|5526.05|5524.55|5523.05|5330
1740576300000|2025-02-26 13:25:00|5527.55|5526.05|5528.55|5527.05|5530.55|5529.05|5526.55|5525.05|4311
1740576600000|2025-02-26 13:30:00|5529.55|5528.05|5530.55|5529.05|5532.55|5531.05|5529.55|5528.05|3322
1740576900000|2025-02-26 13:35:00|5530.05|5528.55|5532.55|5531.05|5532.55|5531.05|5529.55|5528.05|2768
1740577200000|2025-02-26 13:40:00|5531.55|5530.05|5527.55|5526.05|5532.55|5531.05|5527.55|5526.05|3224
1740577500000|2025-02-26 13:45:00|5528.55|5527.05|5523.55|5522.05|5528.55|5527.05|5521.55|5520.05|3751
1740577800000|2025-02-26 13:50:00|5522.55|5521.05|5523.55|5522.05|5523.55|5522.05|5520.55|5519.05|4309
1740578100000|2025-02-26 13:55:00|5523.05|5521.55|5518.55|5517.05|5523.55|5522.05|5515.55|5514.05|4349
1740578400000|2025-02-26 14:00:00|5519.55|5518.05|5514.55|5513.05|5519.55|5518.05|5514.55|5513.05|5590
1740578700000|2025-02-26 14:05:00|5515.05|5513.55|5511.55|5510.05|5517.55|5516.05|5511.55|5510.05|2871
1740579000000|2025-02-26 14:10:00|5510.55|5509.05|5509.55|5508.05|5512.55|5511.05|5509.55|5508.05|4477
1740579300000|2025-02-26 14:15:00|5510.55|5509.05|5508.55|5507.05|5512.55|5511.05|5506.55|5505.05|3369
1740579600000|2025-02-26 14:20:00|5509.55|5508.05|5503.55|5502.05|5509.55|5508.05|5503.55|5502.05|3539
1740579900000|2025-02-26 14:25:00|5504.55|5503.05|5504.55|5503.05|5505.55|5504.05|5501.55|5500.05|3689
1740580200000|2025-02-26 14:30:00|5503.55|5502.05|5499.55|5498.05|5504.55|5503.05|5498.55|5497.05|8195
1740580500000|2025-02-26 14:35:00|5500.05|5498.55|5502.55|5501.05|5505.55|5504.05|5497.55|5496.05|5343
1740580800000|2025-02-26 14:40:00|5503.55|5502.05|5501.55|5500.05|5504.55|5503.05|5499.55|5498.05|5945
1740581100000|2025-02-26 14:45:00|5500.55|5499.05|5508.05|5506.55|5508.55|5507.05|5500.55|5499.05|5848
1740581400000|2025-02-26 14:50:00|5507.55|5506.05|5512.55|5511.05|5512.55|5511.05|5507.55|5506.05|5226
1740581700000|2025-02-26 14:55:00|5511.55|5510.05|5509.55|5508.05|5511.55|5510.05|5505.55|5504.05|5427
1740582000000|2025-02-26 15:00:00|5510.55|5509.05|5507.55|5506.05|5511.55|5510.05|5507.55|5506.05|7965
1740582300000|2025-02-26 15:05:00|5508.55|5507.05|5510.55|5509.05|5511.55|5510.05|5506.55|5505.05|3851
1740582600000|2025-02-26 15:10:00|5511.55|5510.05|5514.55|5513.05|5514.55|5513.05|5509.55|5508.05|4866
1740582900000|2025-02-26 15:15:00|5514.05|5512.55|5515.55|5514.05|5517.05|5515.55|5512.55|5511.05|6088
1740583200000|2025-02-26 15:20:00|5514.55|5513.05|5514.55|5513.05|5516.55|5515.05|5513.55|5512.05|6582
1740583500000|2025-02-26 15:25:00|5513.55|5512.05|5508.55|5507.05|5514.55|5513.05|5507.55|5506.05|5830
1740583800000|2025-02-26 15:30:00|5509.55|5508.05|5512.55|5511.05|5514.55|5513.05|5508.55|5507.05|4633
1740584100000|2025-02-26 15:35:00|5513.55|5512.05|5510.55|5509.05|5514.55|5513.05|5509.55|5508.05|3089
1740584400000|2025-02-26 15:40:00|5511.55|5510.05|5514.55|5513.05|5515.55|5514.05|5511.55|5510.05|2742
1740584700000|2025-02-26 15:45:00|5513.55|5512.05|5516.55|5515.05|5517.55|5516.05|5513.55|5512.05|2886
1740585000000|2025-02-26 15:50:00|5515.55|5514.05|5518.55|5517.05|5519.55|5518.05|5515.55|5514.05|4237
1740585300000|2025-02-26 15:55:00|5517.55|5516.05|5520.55|5519.05|5521.55|5520.05|5516.55|5515.05|4925
1740585600000|2025-02-26 16:00:00|5521.55|5520.05|5524.55|5523.05|5525.55|5524.05|5521.55|5520.05|5878
1740585900000|2025-02-26 16:05:00|5523.55|5522.05|5521.55|5520.05|5526.55|5525.05|5521.55|5520.05|14781
1740586200000|2025-02-26 16:10:00|5522.55|5521.05|5522.55|5521.05|5523.55|5522.05|5520.55|5519.05|4657
1740586500000|2025-02-26 16:15:00|5523.55|5522.05|5524.55|5523.05|5525.55|5524.05|5520.55|5519.05|14760
1740586800000|2025-02-26 16:20:00|5525.55|5524.05|5527.55|5526.05|5529.55|5528.05|5525.55|5524.05|17804
1740587100000|2025-02-26 16:25:00|5528.55|5527.05|5527.55|5526.05|5528.55|5527.05|5526.55|5525.05|25875
1740587400000|2025-02-26 16:30:00|5528.55|5527.05|5526.55|5525.05|5528.55|5527.05|5525.55|5524.05|34002
1740587700000|2025-02-26 16:35:00|5527.55|5526.05|5530.55|5529.05|5530.55|5529.05|5527.55|5526.05|17816
1740588000000|2025-02-26 16:40:00|5529.55|5528.05|5527.55|5526.05|5529.55|5528.05|5526.55|5525.05|12924
1740588300000|2025-02-26 16:45:00|5528.55|5527.05|5523.55|5522.05|5528.55|5527.05|5523.55|5522.05|7479
1740588600000|2025-02-26 16:50:00|5524.05|5522.55|5525.55|5524.05|5527.55|5526.05|5523.55|5522.05|8018
1740588900000|2025-02-26 16:55:00|5525.05|5523.55|5520.55|5519.05|5525.55|5524.05|5518.55|5517.05|5006
1740589200000|2025-02-26 17:00:00|5519.55|5518.05|5522.55|5521.05|5523.55|5522.05|5518.55|5517.05|4408
1740589500000|2025-02-26 17:05:00|5521.55|5520.05|5522.55|5521.05|5525.55|5524.05|5521.55|5520.05|2174
1740589800000|2025-02-26 17:10:00|5523.55|5522.05|5525.55|5524.05|5525.55|5524.05|5522.55|5521.05|1229
1740590100000|2025-02-26 17:15:00|5525.05|5523.55|5522.55|5521.05|5526.55|5525.05|5519.55|5518.05|2963
1740590400000|2025-02-26 17:20:00|5521.55|5520.05|5523.55|5522.05|5524.55|5523.05|5520.55|5519.05|1792
1740590700000|2025-02-26 17:25:00|5522.55|5521.05|5524.55|5523.05|5525.55|5524.05|5521.55|5520.05|2983
1740591000000|2025-02-26 17:30:00|5525.05|5523.55|5513.55|5512.05|5527.05|5525.55|5508.55|5507.05|18380
1740591300000|2025-02-26 17:35:00|5514.05|5512.55|5504.55|5503.05|5515.55|5514.05|5503.55|5502.05|7858
1740591600000|2025-02-26 17:40:00|5503.55|5502.05|5509.55|5508.05|5509.55|5508.05|5499.55|5498.05|7145
1740591900000|2025-02-26 17:45:00|5510.55|5509.05|5507.55|5506.05|5510.55|5509.05|5503.55|5502.05|1933
1740592200000|2025-02-26 17:50:00|5507.05|5505.55|5500.55|5499.05|5507.05|5505.55|5500.55|5499.05|1839
1740592500000|2025-02-26 17:55:00|5500.05|5498.55|5498.55|5497.05|5500.55|5499.05|5495.55|5494.05|2248
1740592800000|2025-02-26 18:00:00|5498.05|5496.55|5493.55|5492.05|5499.55|5498.05|5492.55|5491.05|2164
1740593100000|2025-02-26 18:05:00|5492.55|5491.05|5489.55|5488.05|5493.55|5492.05|5487.55|5486.05|4145
1740593400000|2025-02-26 18:10:00|5490.55|5489.05|5493.55|5492.05|5494.55|5493.05|5489.55|5488.05|2635
1740593700000|2025-02-26 18:15:00|5492.55|5491.05|5491.55|5490.05|5492.55|5491.05|5487.55|5486.05|2348
1740594000000|2025-02-26 18:20:00|5490.55|5489.05|5493.55|5492.05|5495.55|5494.05|5489.55|5488.05|1957
1740594300000|2025-02-26 18:25:00|5492.55|5491.05|5483.55|5482.05|5492.55|5491.05|5482.55|5481.05|3974
1740594600000|2025-02-26 18:30:00|5482.55|5481.05|5484.55|5483.05|5487.55|5486.05|5482.55|5481.05|2084
1740594900000|2025-02-26 18:35:00|5485.55|5484.05|5482.55|5481.05|5485.55|5484.05|5482.55|5481.05|1680
1740595200000|2025-02-26 18:40:00|5481.55|5480.05|5480.55|5479.05|5483.55|5482.05|5478.55|5477.05|1811
1740595500000|2025-02-26 18:45:00|5480.05|5478.55|5478.55|5477.05|5481.55|5480.05|5477.55|5476.05|1697
1740595800000|2025-02-26 18:50:00|5479.05|5477.55|5478.05|5476.55|5479.55|5478.05|5475.55|5474.05|1929
1740596100000|2025-02-26 18:55:00|5478.55|5477.05|5475.55|5474.05|5478.55|5477.05|5472.55|5471.05|2126
1740596400000|2025-02-26 19:00:00|5474.55|5473.05|5475.05|5473.55|5479.55|5478.05|5472.55|5471.05|1158
1740596700000|2025-02-26 19:05:00|5474.55|5473.05|5471.55|5470.05|5475.55|5474.05|5470.55|5469.05|1717
1740597000000|2025-02-26 19:10:00|5471.05|5469.55|5475.55|5474.05|5476.05|5474.55|5470.55|5469.05|2317
1740597300000|2025-02-26 19:15:00|5474.55|5473.05|5476.55|5475.05|5476.55|5475.05|5471.55|5470.05|961
1740597600000|2025-02-26 19:20:00|5476.05|5474.55|5477.55|5476.05|5479.55|5478.05|5476.05|5474.55|1309
1740597900000|2025-02-26 19:25:00|5477.05|5475.55|5477.55|5476.05|5480.55|5479.05|5476.55|5475.05|996
1740598200000|2025-02-26 19:30:00|5476.55|5475.05|5480.55|5479.05|5481.55|5480.05|5475.55|5474.05|1247
1740598500000|2025-02-26 19:35:00|5481.55|5480.05|5481.55|5480.05|5481.55|5480.05|5477.55|5476.05|1308
1740598800000|2025-02-26 19:40:00|5480.55|5479.05|5482.55|5481.05|5484.55|5483.05|5480.55|5479.05|1617
1740599100000|2025-02-26 19:45:00|5483.05|5481.55|5481.55|5480.05|5483.55|5482.05|5481.55|5480.05|551
1740599400000|2025-02-26 19:50:00|5482.05|5480.55|5481.55|5480.05|5482.55|5481.05|5479.55|5478.05|2438
1740599700000|2025-02-26 19:55:00|5480.55|5479.05|5474.55|5473.05|5480.55|5479.05|5473.55|5472.05|679
1740600000000|2025-02-26 20:00:00|5475.55|5474.05|5475.55|5474.05|5477.55|5476.05|5473.55|5472.05|1301
1740600300000|2025-02-26 20:05:00|5476.05|5474.55|5478.55|5477.05|5478.55|5477.05|5475.55|5474.05|1130
1740600600000|2025-02-26 20:10:00|5478.05|5476.55|5478.55|5477.05|5480.55|5479.05|5476.55|5475.05|1042
1740600900000|2025-02-26 20:15:00|5477.55|5476.05|5479.55|5478.05|5479.55|5478.05|5477.55|5476.05|540
1740601200000|2025-02-26 20:20:00|5478.55|5477.05|5479.55|5478.05|5481.55|5480.05|5477.55|5476.05|481
1740601500000|2025-02-26 20:25:00|5480.05|5478.55|5478.55|5477.05|5482.55|5481.05|5478.55|5477.05|792
1740601800000|2025-02-26 20:30:00|5477.55|5476.05|5480.55|5479.05|5480.55|5479.05|5477.55|5476.05|621
1740602100000|2025-02-26 20:35:00|5481.55|5480.05|5483.55|5482.05|5484.55|5483.05|5479.55|5478.05|1026
1740602400000|2025-02-26 20:40:00|5482.55|5481.05|5486.55|5485.05|5487.55|5486.05|5481.55|5480.05|1193
1740602700000|2025-02-26 20:45:00|5487.55|5486.05|5486.55|5485.05|5489.55|5488.05|5485.55|5484.05|1286
1740603000000|2025-02-26 20:50:00|5485.55|5484.05|5486.55|5485.05|5487.55|5486.05|5483.55|5482.05|1541
1740603300000|2025-02-26 20:55:00|5487.55|5486.05|5485.05|5483.55|5487.55|5486.05|5482.55|5481.05|3372
1740603600000|2025-02-26 21:00:00|5485.6|5482.6|5486.8|5483.8|5489.8|5486.8|5483.3|5480.3|24
1740603900000|2025-02-26 21:05:00|5486.7|5483.7|5488.8|5485.8|5488.9|5485.9|5486.5|5483.5|0
1740604200000|2025-02-26 21:10:00|5488.9|5485.9|5487.6|5484.6|5490.5|5487.5|5487.3|5484.3|0
1740604500000|2025-02-26 21:15:00|5487.7|5484.7|5487.9|5484.9|5489.3|5486.3|5487.1|5484.1|0
1740604800000|2025-02-26 21:20:00|5488|5485|5490.3|5487.3|5498.9|5495.9|5474|5471|0
1740605100000|2025-02-26 21:25:00|5490.4|5487.4|5486.1|5483.1|5491.1|5488.1|5484.5|5481.5|0
1740605400000|2025-02-26 21:30:00|5486.3|5483.3|5482.5|5479.5|5487.7|5484.7|5482.2|5479.2|0
1740605700000|2025-02-26 21:35:00|5482.6|5479.6|5489.6|5486.6|5489.8|5486.8|5482.2|5479.2|0
1740606000000|2025-02-26 21:40:00|5489.8|5486.8|5488.9|5485.9|5490.3|5487.3|5488|5485|0
1740606300000|2025-02-26 21:45:00|5488.8|5485.8|5490|5487|5490.5|5487.5|5488.7|5485.7|0
1740606600000|2025-02-26 21:50:00|5490.2|5487.2|5494.9|5491.9|5494.9|5491.9|5489.9|5486.9|0
1740606900000|2025-02-26 21:55:00|5494.7|5491.7|5495.1|5492.1|5496.4|5493.4|5494|5491|0
1740607200000|2025-02-26 22:00:00|5495.3|5492.3|5495.6|5492.6|5495.9|5492.9|5494.5|5491.5|0
1740607500000|2025-02-26 22:05:00|5495.4|5492.4|5495.4|5492.4|5496.2|5493.2|5494.4|5491.4|0
1740607800000|2025-02-26 22:10:00|5495.5|5492.5|5494.4|5491.4|5496|5493|5494.4|5491.4|0
1740608100000|2025-02-26 22:15:00|5494.3|5491.3|5493.5|5490.5|5494.3|5491.3|5493.2|5490.2|0
1740608400000|2025-02-26 22:20:00|5493.6|5490.6|5491.3|5488.3|5494.2|5491.2|5491|5488|0
1740608700000|2025-02-26 22:25:00|5491.4|5488.4|5492.1|5489.1|5492.2|5489.2|5490.8|5487.8|0
1740609000000|2025-02-26 22:30:00|5491.7|5488.7|5492.1|5489.1|5492.4|5489.4|5491.4|5488.4|0
1740609300000|2025-02-26 22:35:00|5492|5489|5491.9|5488.9|5492|5489|5491.8|5488.8|0
1740609600000|2025-02-26 22:40:00|5492|5489|5491.7|5488.7|5492.2|5489.2|5491.4|5488.4|0
1740609900000|2025-02-26 22:45:00|5491.8|5488.8|5490.9|5487.9|5491.8|5488.8|5490.9|5487.9|0
1740610200000|2025-02-26 22:50:00|5491.3|5488.3|5491.4|5488.4|5491.4|5488.4|5490.9|5487.9|0
1740610500000|2025-02-26 22:55:00|5491.3|5488.3|5489.3|5486.3|5491.3|5488.3|5489.3|5486.3|0
1740610800000|2025-02-26 23:00:00|5486|5483|5488.8|5485.8|5490|5487|5486|5483|0
1740611100000|2025-02-26 23:05:00|5488.9|5485.9|5489.4|5486.4|5490.5|5487.5|5488.3|5485.3|0
1740611400000|2025-02-26 23:10:00|5489.5|5486.5|5487|5484|5489.8|5486.8|5486.9|5483.9|0
1740611700000|2025-02-26 23:15:00|5487.1|5484.1|5488.9|5485.9|5489.3|5486.3|5486.7|5483.7|0
1740612000000|2025-02-26 23:20:00|5488.8|5485.8|5484.1|5481.1|5488.9|5485.9|5481.4|5478.4|0
1740612300000|2025-02-26 23:25:00|5484.3|5481.3|5485.4|5482.4|5486.1|5483.1|5483.9|5480.9|0
1740612600000|2025-02-26 23:30:00|5485.7|5482.7|5486.9|5483.9|5487.3|5484.3|5485.4|5482.4|0
1740612900000|2025-02-26 23:35:00|5487|5484|5486.7|5483.7|5487|5484|5485.3|5482.3|0
1740613200000|2025-02-26 23:40:00|5486.8|5483.8|5485|5482|5487|5484|5484.8|5481.8|0
1740613500000|2025-02-26 23:45:00|5485.1|5482.1|5487.6|5484.6|5487.7|5484.7|5485.1|5482.1|0
1740613800000|2025-02-26 23:50:00|5487.7|5484.7|5489.6|5486.6|5489.7|5486.7|5487|5484|0
1740614100000|2025-02-26 23:55:00|5489.7|5486.7|5489.3|5486.3|5489.7|5486.7|5488.5|5485.5|0
1740614400000|2025-02-27 00:00:00|5489.1|5486.1|5490.7|5487.7|5491.7|5488.7|5488.6|5485.6|0
1740614700000|2025-02-27 00:05:00|5490.9|5487.9|5490|5487|5493.2|5490.2|5489.4|5486.4|0
1740615000000|2025-02-27 00:10:00|5490.1|5487.1|5488.8|5485.8|5490.7|5487.7|5488.5|5485.5|0
1740615300000|2025-02-27 00:15:00|5489|5486|5493|5491|5499.5|5497.5|5488.8|5485.8|632
1740615600000|2025-02-27 00:20:00|5493.5|5491.5|5491|5489|5494|5492|5490.5|5488.5|211
1740615900000|2025-02-27 00:25:00|5490|5488|5492|5490|5492|5490|5489.5|5487.5|103
1740616200000|2025-02-27 00:30:00|5491|5489|5489|5487|5491.5|5489.5|5488|5486|113
1740616500000|2025-02-27 00:35:00|5489.5|5487.5|5489.5|5487.5|5490|5488|5489|5487|114
1740616800000|2025-02-27 00:40:00|5490|5488|5492|5490|5492|5490|5489|5487|62
1740617100000|2025-02-27 00:45:00|5491.5|5489.5|5494|5492|5494|5492|5491.5|5489.5|168
1740617400000|2025-02-27 00:50:00|5495|5493|5492|5490|5495|5493|5491.5|5489.5|64
1740617700000|2025-02-27 00:55:00|5491|5489|5489|5487|5491|5489|5489|5487|31
1740618000000|2025-02-27 01:00:00|5488.5|5486.5|5486.5|5484.5|5488.5|5486.5|5486.5|5484.5|105
1740618300000|2025-02-27 01:05:00|5486|5484|5482|5480|5486|5484|5482|5480|360
1740618600000|2025-02-27 01:10:00|5481|5479|5485|5483|5486|5484|5481|5479|97
1740618900000|2025-02-27 01:15:00|5486|5484|5489|5487|5489|5487|5486|5484|45
1740619200000|2025-02-27 01:20:00|5490|5488|5490|5488|5490|5488|5489|5487|61
1740619500000|2025-02-27 01:25:00|5489|5487|5487|5485|5491|5489|5487|5485|120
1740619800000|2025-02-27 01:30:00|5487.5|5485.5|5489|5487|5489|5487|5487|5485|112
1740620100000|2025-02-27 01:35:00|5490|5488|5492|5490|5492|5490|5489|5487|109
1740620400000|2025-02-27 01:40:00|5491|5489|5492|5490|5492|5490|5491|5489|49
1740620700000|2025-02-27 01:45:00|5493|5491|5494|5492|5494|5492|5492|5490|143
1740621000000|2025-02-27 01:50:00|5495|5493|5493|5491|5495|5493|5493|5491|125
1740621300000|2025-02-27 01:55:00|5492|5490|5490|5488|5492|5490|5490|5488|41
1740621600000|2025-02-27 02:00:00|5489|5487|5487|5485|5490|5488|5487|5485|95
1740621900000|2025-02-27 02:05:00|5487.5|5485.5|5486|5484|5488|5486|5484|5482|192
1740622200000|2025-02-27 02:10:00|5487|5485|5487|5485|5487|5485|5486|5484|91
1740622500000|2025-02-27 02:15:00|5486.5|5484.5|5487|5485|5488|5486|5486|5484|65
1740622800000|2025-02-27 02:20:00|5488|5486|5490|5488|5490|5488|5487.5|5485.5|118
1740623100000|2025-02-27 02:25:00|5491|5489|5493|5491|5493|5491|5491|5489|133
1740623400000|2025-02-27 02:30:00|5492|5490|5493|5491|5493|5491|5492|5490|39
1740623700000|2025-02-27 02:35:00|5494|5492|5495|5493|5495|5493|5493|5491|224
1740624000000|2025-02-27 02:40:00|5494|5492|5497|5495|5497|5495|5494|5492|87
1740624300000|2025-02-27 02:45:00|5496|5494|5496|5494|5496|5494|5495|5493|47
1740624600000|2025-02-27 02:50:00|5495|5493|5493|5491|5495|5493|5493|5491|163
1740624900000|2025-02-27 02:55:00|5494|5492|5495|5493|5495|5493|5492|5490|79
1740625200000|2025-02-27 03:00:00|5496|5494|5498|5496|5498|5496|5496|5494|92
1740625500000|2025-02-27 03:05:00|5498.5|5496.5|5497|5495|5499|5497|5496|5494|205
1740625800000|2025-02-27 03:10:00|5497.5|5495.5|5498|5496|5498|5496|5497|5495|28
1740626100000|2025-02-27 03:15:00|5497|5495|5498|5496|5498|5496|5497|5495|62
1740626400000|2025-02-27 03:20:00|5497.5|5495.5|5498|5496|5498|5496|5497|5495|82
1740626700000|2025-02-27 03:25:00|5500|5498|5500|5498|5500|5498|5500|5498|36
1740627000000|2025-02-27 03:30:00|5499|5497|5501|5499|5501|5499|5498|5496|246
1740627300000|2025-02-27 03:35:00|5502|5500|5499|5497|5502|5500|5499|5497|188
1740627600000|2025-02-27 03:40:00|5498.5|5496.5|5499|5497|5500|5498|5498.5|5496.5|29
1740627900000|2025-02-27 03:45:00|5498.5|5496.5|5498|5496|5499|5497|5498|5496|33
1740628200000|2025-02-27 03:50:00|5497.5|5495.5|5498|5496|5498|5496|5497|5495|33
1740628500000|2025-02-27 03:55:00|5497.5|5495.5|5495.5|5493.5|5498|5496|5495|5493|49
1740628800000|2025-02-27 04:00:00|5495|5493|5497|5495|5497|5495|5495|5493|86
1740629100000|2025-02-27 04:05:00|5497.5|5495.5|5497|5495|5498|5496|5497|5495|40
1740629400000|2025-02-27 04:10:00|5497.5|5495.5|5497|5495|5498|5496|5497|5495|17
1740629700000|2025-02-27 04:15:00|5497.5|5495.5|5498|5496|5498|5496|5497|5495|64
1740630000000|2025-02-27 04:20:00|5497|5495|5494|5492|5498|5496|5494|5492|524
1740630300000|2025-02-27 04:25:00|5493|5491|5495|5493|5495|5493|5493|5491|171
1740630600000|2025-02-27 04:30:00|5495.5|5493.5|5494|5492|5497|5495|5493|5491|110
1740630900000|2025-02-27 04:35:00|5493|5491|5495|5493|5495|5493|5493|5491|47
1740631200000|2025-02-27 04:40:00|5494.5|5492.5|5493|5491|5494.5|5492.5|5493|5491|76
1740631500000|2025-02-27 04:45:00|5493.5|5491.5|5494|5492|5494|5492|5493|5491|22
1740631800000|2025-02-27 04:50:00|5493|5491|5494|5492|5494|5492|5493|5491|48
1740632100000|2025-02-27 04:55:00|5494.5|5492.5|5495|5493|5495|5493|5494.5|5492.5|26
1740632400000|2025-02-27 05:00:00|5496|5494|5495|5493|5496|5494|5494.5|5492.5|81
1740632700000|2025-02-27 05:05:00|5496|5494|5496|5494|5497|5495|5496|5494|74
1740633000000|2025-02-27 05:10:00|5497|5495|5497|5495|5499|5497|5497|5495|280
1740633300000|2025-02-27 05:15:00|5497.5|5495.5|5498|5496|5498|5496|5497|5495|36
1740633600000|2025-02-27 05:20:00|5497|5495|5500|5498|5500|5498|5497|5495|307
1740633900000|2025-02-27 05:25:00|5499|5497|5500|5498|5501|5499|5499|5497|121
1740634200000|2025-02-27 05:30:00|5499.5|5497.5|5500|5498|5500|5498|5499|5497|14
1740634500000|2025-02-27 05:35:00|5499.5|5497.5|5500|5498|5500|5498|5499|5497|57
1740634800000|2025-02-27 05:40:00|5499.5|5497.5|5504.5|5502.5|5505|5503|5499.5|5497.5|492
1740635100000|2025-02-27 05:45:00|5505|5503|5504|5502|5505|5503|5504|5502|74
1740635400000|2025-02-27 05:50:00|5504.5|5502.5|5505|5503|5506|5504|5504.5|5502.5|77
1740635700000|2025-02-27 05:55:00|5504.5|5502.5|5503|5501|5505|5503|5503|5501|105
1740636000000|2025-02-27 06:00:00|5502.5|5500.5|5504|5502|5505|5503|5502|5500|254
1740636300000|2025-02-27 06:05:00|5503|5501|5502|5500|5503|5501|5501.5|5499.5|257
1740636600000|2025-02-27 06:10:00|5502.5|5500.5|5502|5500|5503|5501|5501|5499|197
1740636900000|2025-02-27 06:15:00|5502.5|5500.5|5503|5501|5505|5503|5502|5500|265
1740637200000|2025-02-27 06:20:00|5503.5|5501.5|5506|5504|5506|5504|5503.5|5501.5|41
1740637500000|2025-02-27 06:25:00|5507|5505|5506|5504|5507|5505|5506|5504|169
1740637800000|2025-02-27 06:30:00|5505.5|5503.5|5505|5503|5507|5505|5505|5503|150
1740638100000|2025-02-27 06:35:00|5504|5502|5506|5504|5507|5505|5504|5502|205
1740638400000|2025-02-27 06:40:00|5507|5505|5507|5505|5508|5506|5507|5505|92
1740638700000|2025-02-27 06:45:00|5508|5506|5508|5506|5508.5|5506.5|5506|5504|591
1740639000000|2025-02-27 06:50:00|5507|5505|5503|5501|5508|5506|5503|5501|256
1740639300000|2025-02-27 06:55:00|5502|5500|5504|5502|5506|5504|5502|5500|344
1740639600000|2025-02-27 07:00:00|5503.75|5502.25|5500.75|5499.25|5503.75|5502.25|5498.75|5497.25|980
1740639900000|2025-02-27 07:05:00|5500.25|5498.75|5494.75|5493.25|5501.75|5500.25|5494.75|5493.25|599
1740640200000|2025-02-27 07:10:00|5495.75|5494.25|5491.75|5490.25|5496.75|5495.25|5488.25|5486.75|2757
1740640500000|2025-02-27 07:15:00|5490.75|5489.25|5493.75|5492.25|5494.75|5493.25|5490.75|5489.25|1204
1740640800000|2025-02-27 07:20:00|5494.25|5492.75|5494.75|5493.25|5495.75|5494.25|5493.25|5491.75|573
1740641100000|2025-02-27 07:25:00|5495.75|5494.25|5491.75|5490.25|5495.75|5494.25|5491.75|5490.25|813
1740641400000|2025-02-27 07:30:00|5492.75|5491.25|5486.75|5485.25|5492.75|5491.25|5486.75|5485.25|1106
1740641700000|2025-02-27 07:35:00|5487.75|5486.25|5490.75|5489.25|5491.75|5490.25|5486.75|5485.25|1580
1740642000000|2025-02-27 07:40:00|5489.75|5488.25|5489.75|5488.25|5491.75|5490.25|5486.75|5485.25|1059
1740642300000|2025-02-27 07:45:00|5490.75|5489.25|5483.75|5482.25|5491.75|5490.25|5483.75|5482.25|2007
1740642600000|2025-02-27 07:50:00|5484.75|5483.25|5485.75|5484.25|5488.75|5487.25|5483.75|5482.25|1458
1740642900000|2025-02-27 07:55:00|5486.75|5485.25|5475.75|5474.25|5486.75|5485.25|5474.75|5473.25|5201
1740643200000|2025-02-27 08:00:00|5478.25|5476.75|5477.75|5476.25|5479.75|5478.25|5471.75|5470.25|13795
1740643500000|2025-02-27 08:05:00|5476.75|5475.25|5476.75|5475.25|5479.75|5478.25|5474.75|5473.25|6665
1740643800000|2025-02-27 08:10:00|5475.75|5474.25|5474.75|5473.25|5476.75|5475.25|5470.75|5469.25|5633
1740644100000|2025-02-27 08:15:00|5473.75|5472.25|5471.75|5470.25|5477.75|5476.25|5470.25|5468.75|5175
1740644400000|2025-02-27 08:20:00|5472.75|5471.25|5478.75|5477.25|5480.75|5479.25|5471.75|5470.25|5388
1740644700000|2025-02-27 08:25:00|5477.75|5476.25|5474.75|5473.25|5480.75|5479.25|5473.75|5472.25|4233
1740645000000|2025-02-27 08:30:00|5475.75|5474.25|5476.75|5475.25|5480.75|5479.25|5474.75|5473.25|4579
1740645300000|2025-02-27 08:35:00|5475.75|5474.25|5470.75|5469.25|5479.75|5478.25|5470.75|5469.25|3358
1740645600000|2025-02-27 08:40:00|5471.75|5470.25|5467.75|5466.25|5471.75|5470.25|5466.75|5465.25|4756
1740645900000|2025-02-27 08:45:00|5466.75|5465.25|5467.75|5466.25|5468.75|5467.25|5464.75|5463.25|3595
1740646200000|2025-02-27 08:50:00|5466.75|5465.25|5468.75|5467.25|5470.75|5469.25|5464.75|5463.25|4177
1740646500000|2025-02-27 08:55:00|5469.75|5468.25|5476.75|5475.25|5476.75|5475.25|5469.75|5468.25|6570
1740646800000|2025-02-27 09:00:00|5475.75|5474.25|5482.75|5481.25|5482.75|5481.25|5475.75|5474.25|9067
1740647100000|2025-02-27 09:05:00|5481.75|5480.25|5481.75|5480.25|5482.75|5481.25|5479.75|5478.25|3301
1740647400000|2025-02-27 09:10:00|5480.75|5479.25|5480.75|5479.25|5483.75|5482.25|5480.75|5479.25|2602
1740647700000|2025-02-27 09:15:00|5481.25|5479.75|5481.75|5480.25|5482.75|5481.25|5476.75|5475.25|2402
1740648000000|2025-02-27 09:20:00|5480.75|5479.25|5482.75|5481.25|5482.75|5481.25|5477.75|5476.25|2067
1740648300000|2025-02-27 09:25:00|5483.75|5482.25|5488.75|5487.25|5488.75|5487.25|5482.75|5481.25|5993
1740648600000|2025-02-27 09:30:00|5487.75|5486.25|5487.75|5486.25|5488.75|5487.25|5485.75|5484.25|5313
1740648900000|2025-02-27 09:35:00|5486.75|5485.25|5490.75|5489.25|5490.75|5489.25|5485.75|5484.25|2616
1740649200000|2025-02-27 09:40:00|5491.75|5490.25|5489.75|5488.25|5491.75|5490.25|5488.75|5487.25|2779
1740649500000|2025-02-27 09:45:00|5488.75|5487.25|5489.75|5488.25|5490.75|5489.25|5488.75|5487.25|2041
1740649800000|2025-02-27 09:50:00|5490.75|5489.25|5492.75|5491.25|5493.75|5492.25|5490.75|5489.25|3810
1740650100000|2025-02-27 09:55:00|5491.75|5490.25|5493.25|5491.75|5494.75|5493.25|5491.75|5490.25|9461
1740650400000|2025-02-27 10:00:00|5492.75|5491.25|5488.75|5487.25|5495.75|5494.25|5488.75|5487.25|2851
1740650700000|2025-02-27 10:05:00|5487.75|5486.25|5488.75|5487.25|5490.75|5489.25|5486.75|5485.25|1882
1740651000000|2025-02-27 10:10:00|5489.75|5488.25|5487.75|5486.25|5489.75|5488.25|5487.75|5486.25|8743
1740651300000|2025-02-27 10:15:00|5488.75|5487.25|5491.75|5490.25|5491.75|5490.25|5488.75|5487.25|6120
1740651600000|2025-02-27 10:20:00|5490.75|5489.25|5492.75|5491.25|5493.75|5492.25|5489.75|5488.25|1494
1740651900000|2025-02-27 10:25:00|5493.75|5492.25|5487.75|5486.25|5493.75|5492.25|5486.75|5485.25|6179
1740652200000|2025-02-27 10:30:00|5486.75|5485.25|5485.75|5484.25|5486.75|5485.25|5481.75|5480.25|2491
1740652500000|2025-02-27 10:35:00|5485.25|5483.75|5486.75|5485.25|5487.75|5486.25|5484.75|5483.25|2479
1740652800000|2025-02-27 10:40:00|5487.75|5486.25|5485.75|5484.25|5487.75|5486.25|5485.75|5484.25|997
1740653100000|2025-02-27 10:45:00|5486.75|5485.25|5485.75|5484.25|5486.75|5485.25|5484.75|5483.25|901
1740653400000|2025-02-27 10:50:00|5486.75|5485.25|5486.75|5485.25|5488.75|5487.25|5485.75|5484.25|935
1740653700000|2025-02-27 10:55:00|5485.75|5484.25|5485.75|5484.25|5486.75|5485.25|5484.75|5483.25|844
1740654000000|2025-02-27 11:00:00|5484.75|5483.25|5489.75|5488.25|5489.75|5488.25|5484.75|5483.25|1314
1740654300000|2025-02-27 11:05:00|5488.75|5487.25|5490.75|5489.25|5491.75|5490.25|5488.75|5487.25|1449
1740654600000|2025-02-27 11:10:00|5491.75|5490.25|5490.75|5489.25|5492.75|5491.25|5490.75|5489.25|1847
1740654900000|2025-02-27 11:15:00|5491.75|5490.25|5495.75|5494.25|5495.75|5494.25|5491.75|5490.25|10546
1740655200000|2025-02-27 11:20:00|5494.75|5493.25|5495.75|5494.25|5496.75|5495.25|5494.75|5493.25|4047
1740655500000|2025-02-27 11:25:00|5496.75|5495.25|5495.75|5494.25|5496.75|5495.25|5493.75|5492.25|2391
1740655800000|2025-02-27 11:30:00|5494.75|5493.25|5492.75|5491.25|5495.75|5494.25|5492.25|5490.75|1382
1740656100000|2025-02-27 11:35:00|5493.75|5492.25|5494.75|5493.25|5494.75|5493.25|5492.75|5491.25|1171
1740656400000|2025-02-27 11:40:00|5493.75|5492.25|5491.75|5490.25|5495.75|5494.25|5491.75|5490.25|2146
1740656700000|2025-02-27 11:45:00|5492.75|5491.25|5491.25|5489.75|5493.75|5492.25|5491.25|5489.75|1385
1740657000000|2025-02-27 11:50:00|5490.75|5489.25|5487.75|5486.25|5490.75|5489.25|5486.75|5485.25|1027
1740657300000|2025-02-27 11:55:00|5486.75|5485.25|5492.75|5491.25|5492.75|5491.25|5486.75|5485.25|833
1740657600000|2025-02-27 12:00:00|5492.25|5490.75|5494.75|5493.25|5495.75|5494.25|5492.25|5490.75|1179
1740657900000|2025-02-27 12:05:00|5495.75|5494.25|5497.75|5496.25|5497.75|5496.25|5494.75|5493.25|1171
1740658200000|2025-02-27 12:10:00|5496.75|5495.25|5493.75|5492.25|5496.75|5495.25|5493.25|5491.75|1490
1740658500000|2025-02-27 12:15:00|5492.75|5491.25|5492.75|5491.25|5493.75|5492.25|5490.75|5489.25|1112
1740658800000|2025-02-27 12:20:00|5493.75|5492.25|5492.75|5491.25|5493.75|5492.25|5491.75|5490.25|1573
1740659100000|2025-02-27 12:25:00|5491.75|5490.25|5492.75|5491.25|5493.75|5492.25|5490.75|5489.25|1795
1740659400000|2025-02-27 12:30:00|5493.75|5492.25|5492.75|5491.25|5494.75|5493.25|5492.75|5491.25|1006
1740659700000|2025-02-27 12:35:00|5491.75|5490.25|5492.75|5491.25|5493.75|5492.25|5490.75|5489.25|1889
1740660000000|2025-02-27 12:40:00|5493.75|5492.25|5494.75|5493.25|5496.75|5495.25|5491.75|5490.25|2188
1740660300000|2025-02-27 12:45:00|5493.75|5492.25|5492.75|5491.25|5495.75|5494.25|5489.75|5488.25|1343
1740660600000|2025-02-27 12:50:00|5491.75|5490.25|5488.75|5487.25|5491.75|5490.25|5488.75|5487.25|1571
1740660900000|2025-02-27 12:55:00|5489.75|5488.25|5489.75|5488.25|5492.75|5491.25|5488.75|5487.25|1518
1740661200000|2025-02-27 13:00:00|5488.75|5487.25|5490.75|5489.25|5492.75|5491.25|5488.75|5487.25|1745
1740661500000|2025-02-27 13:05:00|5489.75|5488.25|5492.75|5491.25|5493.75|5492.25|5489.75|5488.25|1067
1740661800000|2025-02-27 13:10:00|5493.75|5492.25|5493.75|5492.25|5493.75|5492.25|5492.75|5491.25|1249
1740662100000|2025-02-27 13:15:00|5492.75|5491.25|5492.75|5491.25|5494.75|5493.25|5492.75|5491.25|1163
1740662400000|2025-02-27 13:20:00|5493.75|5492.25|5489.75|5488.25|5493.75|5492.25|5488.75|5487.25|1237
1740662700000|2025-02-27 13:25:00|5489.25|5487.75|5489.25|5487.75|5489.75|5488.25|5487.25|5485.75|2136
1740663000000|2025-02-27 13:30:00|5487.25|5485.75|5481.75|5480.25|5489.25|5487.75|5481.75|5480.25|3948
1740663300000|2025-02-27 13:35:00|5480.75|5479.25|5484.75|5483.25|5484.75|5483.25|5479.75|5478.25|3377
1740663600000|2025-02-27 13:40:00|5483.75|5482.25|5483.75|5482.25|5485.75|5484.25|5482.75|5481.25|1934
1740663900000|2025-02-27 13:45:00|5484.75|5483.25|5466.75|5465.25|5485.75|5484.25|5462.75|5461.25|22689
1740664200000|2025-02-27 13:50:00|5467.75|5466.25|5458.75|5457.25|5470.75|5469.25|5455.75|5454.25|13067
1740664500000|2025-02-27 13:55:00|5459.75|5458.25|5467.75|5466.25|5470.75|5469.25|5459.75|5458.25|8364
1740664800000|2025-02-27 14:00:00|5466.75|5465.25|5471.75|5470.25|5475.75|5474.25|5465.75|5464.25|7993
1740665100000|2025-02-27 14:05:00|5470.75|5469.25|5470.75|5469.25|5473.75|5472.25|5468.75|5467.25|3658
1740665400000|2025-02-27 14:10:00|5471.75|5470.25|5474.75|5473.25|5474.75|5473.25|5469.75|5468.25|2769
1740665700000|2025-02-27 14:15:00|5473.75|5472.25|5470.75|5469.25|5475.75|5474.25|5470.75|5469.25|3677
1740666000000|2025-02-27 14:20:00|5471.75|5470.25|5472.75|5471.25|5474.75|5473.25|5469.75|5468.25|6871
1740666300000|2025-02-27 14:25:00|5471.75|5470.25|5468.75|5467.25|5473.75|5472.25|5468.75|5467.25|1992
1740666600000|2025-02-27 14:30:00|5467.75|5466.25|5465.75|5464.25|5470.75|5469.25|5464.75|5463.25|7466
1740666900000|2025-02-27 14:35:00|5464.75|5463.25|5463.75|5462.25|5469.75|5468.25|5462.75|5461.25|6458
1740667200000|2025-02-27 14:40:00|5462.75|5461.25|5458.75|5457.25|5462.75|5461.25|5457.75|5456.25|9346
1740667500000|2025-02-27 14:45:00|5459.75|5458.25|5453.75|5452.25|5464.75|5463.25|5449.75|5448.25|15097
1740667800000|2025-02-27 14:50:00|5452.75|5451.25|5452.75|5451.25|5457.75|5456.25|5451.75|5450.25|9324
1740668100000|2025-02-27 14:55:00|5451.75|5450.25|5448.25|5446.75|5452.75|5451.25|5444.75|5443.25|14140
1740668400000|2025-02-27 15:00:00|5447.75|5446.25|5439.75|5438.25|5447.75|5446.25|5434.75|5433.25|17990
1740668700000|2025-02-27 15:05:00|5440.75|5439.25|5444.75|5443.25|5448.75|5447.25|5440.75|5439.25|10258
1740669000000|2025-02-27 15:10:00|5445.75|5444.25|5455.75|5454.25|5459.75|5458.25|5445.75|5444.25|8777
1740669300000|2025-02-27 15:15:00|5456.75|5455.25|5458.75|5457.25|5460.75|5459.25|5454.75|5453.25|6220
1740669600000|2025-02-27 15:20:00|5457.75|5456.25|5463.75|5462.25|5470.75|5469.25|5456.75|5455.25|9918
1740669900000|2025-02-27 15:25:00|5462.75|5461.25|5460.75|5459.25|5464.75|5463.25|5459.75|5458.25|8446
1740670200000|2025-02-27 15:30:00|5459.75|5458.25|5459.75|5458.25|5462.75|5461.25|5456.75|5455.25|5407
1740670500000|2025-02-27 15:35:00|5460.75|5459.25|5467.75|5466.25|5468.75|5467.25|5456.75|5455.25|5961
1740670800000|2025-02-27 15:40:00|5466.75|5465.25|5468.75|5467.25|5469.75|5468.25|5465.75|5464.25|6502
1740671100000|2025-02-27 15:45:00|5467.75|5466.25|5468.75|5467.25|5470.75|5469.25|5465.75|5464.25|5055
1740671400000|2025-02-27 15:50:00|5467.75|5466.25|5464.75|5463.25|5468.75|5467.25|5463.75|5462.25|4096
1740671700000|2025-02-27 15:55:00|5465.25|5463.75|5464.75|5463.25|5467.75|5466.25|5462.75|5461.25|5687
1740672000000|2025-02-27 16:00:00|5464.25|5462.75|5465.75|5464.25|5468.75|5467.25|5462.75|5461.25|5684
1740672300000|2025-02-27 16:05:00|5466.75|5465.25|5467.75|5466.25|5469.75|5468.25|5465.75|5464.25|3917
1740672600000|2025-02-27 16:10:00|5468.75|5467.25|5470.75|5469.25|5472.75|5471.25|5468.75|5467.25|7574
1740672900000|2025-02-27 16:15:00|5471.75|5470.25|5471.75|5470.25|5473.75|5472.25|5470.75|5469.25|7960
1740673200000|2025-02-27 16:20:00|5472.75|5471.25|5469.75|5468.25|5473.75|5472.25|5468.75|5467.25|11648
1740673500000|2025-02-27 16:25:00|5470.75|5469.25|5462.75|5461.25|5470.75|5469.25|5461.75|5460.25|25936
1740673800000|2025-02-27 16:30:00|5461.75|5460.25|5469.75|5468.25|5469.75|5468.25|5461.75|5460.25|42607
1740674100000|2025-02-27 16:35:00|5470.75|5469.25|5469.75|5468.25|5470.75|5469.25|5467.75|5466.25|17511
1740674400000|2025-02-27 16:40:00|5468.75|5467.25|5465.75|5464.25|5469.75|5468.25|5463.75|5462.25|11893
1740674700000|2025-02-27 16:45:00|5464.75|5463.25|5465.75|5464.25|5466.75|5465.25|5463.75|5462.25|4449
1740675000000|2025-02-27 16:50:00|5464.75|5463.25|5459.75|5458.25|5464.75|5463.25|5458.75|5457.25|6658
1740675300000|2025-02-27 16:55:00|5460.75|5459.25|5456.75|5455.25|5460.75|5459.25|5454.75|5453.25|3547
1740675600000|2025-02-27 17:00:00|5457.25|5455.75|5459.75|5458.25|5460.75|5459.25|5455.75|5454.25|3145
1740675900000|2025-02-27 17:05:00|5460.75|5459.25|5458.75|5457.25|5460.75|5459.25|5457.75|5456.25|1096
1740676200000|2025-02-27 17:10:00|5457.75|5456.25|5457.75|5456.25|5459.75|5458.25|5456.75|5455.25|849
1740676500000|2025-02-27 17:15:00|5456.75|5455.25|5452.75|5451.25|5456.75|5455.25|5452.75|5451.25|1989
1740676800000|2025-02-27 17:20:00|5451.75|5450.25|5455.75|5454.25|5456.75|5455.25|5450.75|5449.25|2267
1740677100000|2025-02-27 17:25:00|5456.75|5455.25|5460.75|5459.25|5460.75|5459.25|5455.75|5454.25|1894
1740677400000|2025-02-27 17:30:00|5461.75|5460.25|5461.75|5460.25|5462.75|5461.25|5459.75|5458.25|1542
1740677700000|2025-02-27 17:35:00|5462.75|5461.25|5461.75|5460.25|5463.75|5462.25|5461.75|5460.25|1616
1740678000000|2025-02-27 17:40:00|5460.75|5459.25|5456.75|5455.25|5460.75|5459.25|5454.75|5453.25|1753
1740678300000|2025-02-27 17:45:00|5457.75|5456.25|5457.75|5456.25|5459.75|5458.25|5456.75|5455.25|1761
1740678600000|2025-02-27 17:50:00|5456.75|5455.25|5458.75|5457.25|5460.75|5459.25|5454.75|5453.25|1469
1740678900000|2025-02-27 17:55:00|5457.75|5456.25|5459.75|5458.25|5459.75|5458.25|5457.75|5456.25|1448
1740679200000|2025-02-27 18:00:00|5460.75|5459.25|5464.75|5463.25|5465.75|5464.25|5460.75|5459.25|3581
1740679500000|2025-02-27 18:05:00|5465.25|5463.75|5464.75|5463.25|5466.75|5465.25|5462.75|5461.25|1400
1740679800000|2025-02-27 18:10:00|5463.75|5462.25|5468.75|5467.25|5469.75|5468.25|5463.75|5462.25|948
1740680100000|2025-02-27 18:15:00|5469.75|5468.25|5469.75|5468.25|5469.75|5468.25|5466.75|5465.25|836
1740680400000|2025-02-27 18:20:00|5468.75|5467.25|5472.75|5471.25|5472.75|5471.25|5467.75|5466.25|2129
1740680700000|2025-02-27 18:25:00|5473.75|5472.25|5471.75|5470.25|5473.75|5472.25|5470.75|5469.25|911
1740681000000|2025-02-27 18:30:00|5470.75|5469.25|5472.75|5471.25|5473.75|5472.25|5470.75|5469.25|928
1740681300000|2025-02-27 18:35:00|5471.75|5470.25|5473.75|5472.25|5473.75|5472.25|5471.75|5470.25|813
1740681600000|2025-02-27 18:40:00|5474.75|5473.25|5472.75|5471.25|5474.75|5473.25|5471.75|5470.25|1175
1740681900000|2025-02-27 18:45:00|5473.75|5472.25|5473.75|5472.25|5474.75|5473.25|5471.75|5470.25|1296
1740682200000|2025-02-27 18:50:00|5472.75|5471.25|5475.75|5474.25|5475.75|5474.25|5470.75|5469.25|771
1740682500000|2025-02-27 18:55:00|5476.75|5475.25|5471.75|5470.25|5476.75|5475.25|5471.75|5470.25|743
1740682800000|2025-02-27 19:00:00|5470.75|5469.25|5470.75|5469.25|5471.75|5470.25|5469.75|5468.25|623
1740683100000|2025-02-27 19:05:00|5469.75|5468.25|5469.75|5468.25|5471.75|5470.25|5468.75|5467.25|684
1740683400000|2025-02-27 19:10:00|5468.75|5467.25|5463.75|5462.25|5468.75|5467.25|5462.75|5461.25|545
1740683700000|2025-02-27 19:15:00|5462.75|5461.25|5463.75|5462.25|5463.75|5462.25|5461.25|5459.75|954
1740684000000|2025-02-27 19:20:00|5462.75|5461.25|5458.25|5456.75|5464.75|5463.25|5457.75|5456.25|1493
1740684300000|2025-02-27 19:25:00|5457.75|5456.25|5452.75|5451.25|5458.75|5457.25|5452.75|5451.25|961
1740684600000|2025-02-27 19:30:00|5451.75|5450.25|5443.75|5442.25|5452.75|5451.25|5439.75|5438.25|3801
1740684900000|2025-02-27 19:35:00|5444.75|5443.25|5442.75|5441.25|5445.75|5444.25|5441.75|5440.25|1986
1740685200000|2025-02-27 19:40:00|5441.75|5440.25|5439.75|5438.25|5442.75|5441.25|5434.75|5433.25|4477
1740685500000|2025-02-27 19:45:00|5440.25|5438.75|5439.75|5438.25|5442.75|5441.25|5437.75|5436.25|2670
1740685800000|2025-02-27 19:50:00|5440.75|5439.25|5441.75|5440.25|5443.75|5442.25|5437.75|5436.25|1028
1740686100000|2025-02-27 19:55:00|5442.75|5441.25|5440.75|5439.25|5443.75|5442.25|5439.75|5438.25|2048
1740686400000|2025-02-27 20:00:00|5439.75|5438.25|5432.75|5431.25|5440.75|5439.25|5430.75|5429.25|2853
1740686700000|2025-02-27 20:05:00|5433.75|5432.25|5430.75|5429.25|5433.75|5432.25|5429.75|5428.25|1754
1740687000000|2025-02-27 20:10:00|5431.75|5430.25|5428.75|5427.25|5431.75|5430.25|5425.75|5424.25|2570
1740687300000|2025-02-27 20:15:00|5429.75|5428.25|5428.75|5427.25|5430.75|5429.25|5425.75|5424.25|1554
1740687600000|2025-02-27 20:20:00|5427.75|5426.25|5429.75|5428.25|5433.75|5432.25|5426.75|5425.25|2032
1740687900000|2025-02-27 20:25:00|5430.25|5428.75|5426.75|5425.25|5432.25|5430.75|5425.75|5424.25|1931
1740688200000|2025-02-27 20:30:00|5427.75|5426.25|5431.75|5430.25|5432.75|5431.25|5427.25|5425.75|1866
1740688500000|2025-02-27 20:35:00|5432.75|5431.25|5429.75|5428.25|5435.75|5434.25|5429.75|5428.25|2006
1740688800000|2025-02-27 20:40:00|5428.75|5427.25|5428.75|5427.25|5430.75|5429.25|5428.75|5427.25|1361
1740689100000|2025-02-27 20:45:00|5427.75|5426.25|5432.25|5430.75|5432.75|5431.25|5426.75|5425.25|1595
1740689400000|2025-02-27 20:50:00|5430.75|5429.25|5429.75|5428.25|5434.75|5433.25|5429.75|5428.25|2071
1740689700000|2025-02-27 20:55:00|5428.75|5427.25|5429.75|5428.25|5431.25|5429.75|5427.75|5426.25|4801
1740690000000|2025-02-27 21:00:00|5433.1|5430.1|5433.8|5430.8|5434.9|5431.9|5429.4|5426.4|184
1740690300000|2025-02-27 21:05:00|5433.5|5430.5|5432.9|5429.9|5433.8|5430.8|5430.8|5427.8|0
1740690600000|2025-02-27 21:10:00|5433.1|5430.1|5434.5|5431.5|5434.5|5431.5|5430.8|5427.8|0
1740690900000|2025-02-27 21:15:00|5434.2|5431.2|5438.9|5435.9|5439.3|5436.3|5432.6|5429.6|0
1740691200000|2025-02-27 21:20:00|5439.1|5436.1|5439.3|5436.3|5439.6|5436.6|5436.6|5433.6|0
1740691500000|2025-02-27 21:25:00|5439.1|5436.1|5438.2|5435.2|5439.6|5436.6|5438.2|5435.2|0
1740691800000|2025-02-27 21:30:00|5438.4|5435.4|5440.9|5437.9|5441.4|5438.4|5438.2|5435.2|0
1740692100000|2025-02-27 21:35:00|5440.8|5437.8|5438.6|5435.6|5441.6|5438.6|5438.6|5435.6|0
1740692400000|2025-02-27 21:40:00|5438.9|5435.9|5439.6|5436.6|5440.7|5437.7|5438.4|5435.4|0
1740692700000|2025-02-27 21:45:00|5440|5437|5439.6|5436.6|5441.4|5438.4|5439.6|5436.6|0
1740693000000|2025-02-27 21:50:00|5439.4|5436.4|5435.6|5432.6|5440.3|5437.3|5435.6|5432.6|0
1740693300000|2025-02-27 21:55:00|5435.9|5432.9|5436.6|5433.6|5437.7|5434.7|5435.2|5432.2|0
1740693600000|2025-02-27 22:00:00|5436.5|5433.5|5436.3|5433.3|5437.1|5434.1|5436|5433|0
1740693900000|2025-02-27 22:05:00|5436.1|5433.1|5435.1|5432.1|5436.1|5433.1|5434.8|5431.8|0
1740694200000|2025-02-27 22:10:00|5434.9|5431.9|5435.5|5432.5|5435.5|5432.5|5434.9|5431.9|0
1740694500000|2025-02-27 22:15:00|5435.4|5432.4|5435.6|5432.6|5435.7|5432.7|5435.3|5432.3|0
1740694800000|2025-02-27 22:20:00|5435.7|5432.7|5435.6|5432.6|5435.7|5432.7|5435.6|5432.6|0
1740695100000|2025-02-27 22:25:00|5436|5433|5436|5433|5436.1|5433.1|5435|5432|0
1740695400000|2025-02-27 22:30:00|5435.5|5432.5|5435.4|5432.4|5435.7|5432.7|5435.3|5432.3|0
1740695700000|2025-02-27 22:35:00|5435.2|5432.2|5435.5|5432.5|5435.6|5432.6|5435|5432|0
1740696000000|2025-02-27 22:40:00|5435.7|5432.7|5436|5433|5436.4|5433.4|5435.7|5432.7|0
1740696300000|2025-02-27 22:45:00|5436.1|5433.1|5436.9|5433.9|5437.4|5434.4|5436.1|5433.1|0
1740696600000|2025-02-27 22:50:00|5437.1|5434.1|5436.9|5433.9|5437.1|5434.1|5436.7|5433.7|0
1740696900000|2025-02-27 22:55:00|5436.8|5433.8|5436.9|5433.9|5437.1|5434.1|5436.7|5433.7|0
1740697200000|2025-02-27 23:00:00|5438.5|5435.5|5442.7|5439.7|5444.6|5441.6|5438|5435|0
1740697500000|2025-02-27 23:05:00|5442.4|5439.4|5442.7|5439.7|5443.4|5440.4|5441.6|5438.6|0
1740697800000|2025-02-27 23:10:00|5442.5|5439.5|5439.5|5436.5|5443.7|5440.7|5439|5436|0
1740698100000|2025-02-27 23:15:00|5439.3|5436.3|5440.7|5437.7|5441.3|5438.3|5438.3|5435.3|0
1740698400000|2025-02-27 23:20:00|5440.5|5437.5|5440|5437|5441.6|5438.6|5439.5|5436.5|0
1740698700000|2025-02-27 23:25:00|5440.2|5437.2|5440.2|5437.2|5440.9|5437.9|5438.6|5435.6|0
1740699000000|2025-02-27 23:30:00|5440.4|5437.4|5440.2|5437.2|5443|5440|5439.7|5436.7|0
1740699300000|2025-02-27 23:35:00|5440.1|5437.1|5443.4|5440.4|5443.8|5440.8|5440.1|5437.1|0
1740699600000|2025-02-27 23:40:00|5443.5|5440.5|5440|5437|5444.1|5441.1|5440|5437|0
1740699900000|2025-02-27 23:45:00|5439.5|5436.5|5440.7|5437.7|5442|5439|5438.3|5435.3|0
1740700200000|2025-02-27 23:50:00|5440.9|5437.9|5441.1|5438.1|5441.7|5438.7|5440.2|5437.2|0
1740700500000|2025-02-27 23:55:00|5441.3|5438.3|5442.5|5439.5|5442.7|5439.7|5441.1|5438.1|0
1740700800000|2025-02-28 00:00:00|5442.3|5439.3|5442.3|5439.3|5444.4|5441.4|5442|5439|0
1740701100000|2025-02-28 00:05:00|5442.5|5439.5|5442|5439|5443.9|5440.9|5442|5439|0
1740701400000|2025-02-28 00:10:00|5441.7|5438.7|5440.3|5437.3|5443.1|5440.1|5440.3|5437.3|0
1740701700000|2025-02-28 00:15:00|5440.2|5437.2|5430.4|5428.4|5440.3|5437.3|5430.4|5428.4|595
1740702000000|2025-02-28 00:20:00|5429.9|5427.9|5424.9|5422.9|5430.4|5428.4|5424.9|5422.9|307
1740702300000|2025-02-28 00:25:00|5424.4|5422.4|5421.4|5419.4|5425.4|5423.4|5421.4|5419.4|373
1740702600000|2025-02-28 00:30:00|5421.9|5419.9|5420.4|5418.4|5422.4|5420.4|5419.4|5417.4|178
1740702900000|2025-02-28 00:35:00|5419.4|5417.4|5423.4|5421.4|5424.4|5422.4|5419.4|5417.4|180
1740703200000|2025-02-28 00:40:00|5422.9|5420.9|5419.4|5417.4|5422.9|5420.9|5418.4|5416.4|75
1740703500000|2025-02-28 00:45:00|5418.9|5416.9|5418.4|5416.4|5418.9|5416.9|5417.9|5415.9|23
1740703800000|2025-02-28 00:50:00|5417.9|5415.9|5412.4|5410.4|5417.9|5415.9|5409.4|5407.4|1268
1740704100000|2025-02-28 00:55:00|5411.4|5409.4|5408.4|5406.4|5411.9|5409.9|5407.9|5405.9|463
1740704400000|2025-02-28 01:00:00|5408.9|5406.9|5414.4|5412.4|5415.4|5413.4|5408.9|5406.9|159
1740704700000|2025-02-28 01:05:00|5413.9|5411.9|5417.4|5415.4|5417.4|5415.4|5413.4|5411.4|254
1740705000000|2025-02-28 01:10:00|5416.4|5414.4|5418.4|5416.4|5418.4|5416.4|5415.9|5413.9|159
1740705300000|2025-02-28 01:15:00|5419.4|5417.4|5420.9|5418.9|5421.4|5419.4|5418.4|5416.4|57
1740705600000|2025-02-28 01:20:00|5420.4|5418.4|5422.4|5420.4|5423.4|5421.4|5420.4|5418.4|246
1740705900000|2025-02-28 01:25:00|5421.9|5419.9|5416.4|5414.4|5422.4|5420.4|5416.4|5414.4|124
1740706200000|2025-02-28 01:30:00|5415.4|5413.4|5408.4|5406.4|5415.4|5413.4|5406.4|5404.4|561
1740706500000|2025-02-28 01:35:00|5407.4|5405.4|5415.4|5413.4|5415.4|5413.4|5407.4|5405.4|275
1740706800000|2025-02-28 01:40:00|5414.4|5412.4|5417.4|5415.4|5417.4|5415.4|5414.4|5412.4|93
1740707100000|2025-02-28 01:45:00|5416.9|5414.9|5415.4|5413.4|5417.4|5415.4|5413.9|5411.9|62
1740707400000|2025-02-28 01:50:00|5414.4|5412.4|5413.9|5411.9|5416.4|5414.4|5413.4|5411.4|42
1740707700000|2025-02-28 01:55:00|5413.4|5411.4|5409.4|5407.4|5414.4|5412.4|5409.4|5407.4|218
1740708000000|2025-02-28 02:00:00|5410.4|5408.4|5412.4|5410.4|5414.4|5412.4|5406.4|5404.4|232
1740708300000|2025-02-28 02:05:00|5412.9|5410.9|5413.4|5411.4|5416.4|5414.4|5412.4|5410.4|64
1740708600000|2025-02-28 02:10:00|5412.9|5410.9|5412.4|5410.4|5413.4|5411.4|5410.4|5408.4|48
1740708900000|2025-02-28 02:15:00|5411.4|5409.4|5411.4|5409.4|5412.4|5410.4|5409.9|5407.9|199
1740709200000|2025-02-28 02:20:00|5410.4|5408.4|5410.4|5408.4|5412.4|5410.4|5409.4|5407.4|138
1740709500000|2025-02-28 02:25:00|5409.4|5407.4|5414.4|5412.4|5414.4|5412.4|5409.4|5407.4|72
1740709800000|2025-02-28 02:30:00|5414.9|5412.9|5412.4|5410.4|5414.9|5412.9|5410.4|5408.4|835
1740710100000|2025-02-28 02:35:00|5413.4|5411.4|5404.4|5402.4|5414.4|5412.4|5403.4|5401.4|384
1740710400000|2025-02-28 02:40:00|5403.9|5401.9|5403.4|5401.4|5405.4|5403.4|5403.4|5401.4|77
1740710700000|2025-02-28 02:45:00|5402.4|5400.4|5403.4|5401.4|5405.4|5403.4|5402.4|5400.4|192
1740711000000|2025-02-28 02:50:00|5403.9|5401.9|5400.4|5398.4|5404.9|5402.9|5399.4|5397.4|375
1740711300000|2025-02-28 02:55:00|5401.4|5399.4|5400.4|5398.4|5402.4|5400.4|5400.4|5398.4|54
1740711600000|2025-02-28 03:00:00|5401.4|5399.4|5400.4|5398.4|5402.4|5400.4|5400.4|5398.4|70
1740711900000|2025-02-28 03:05:00|5401.4|5399.4|5398.4|5396.4|5401.4|5399.4|5397.4|5395.4|421
1740712200000|2025-02-28 03:10:00|5397.9|5395.9|5399.9|5397.9|5400.4|5398.4|5397.4|5395.4|79
1740712500000|2025-02-28 03:15:00|5400.4|5398.4|5397.4|5395.4|5400.4|5398.4|5397.4|5395.4|45
1740712800000|2025-02-28 03:20:00|5397.9|5395.9|5398.4|5396.4|5398.4|5396.4|5397.4|5395.4|46
1740713100000|2025-02-28 03:25:00|5399.4|5397.4|5400.4|5398.4|5402.4|5400.4|5399.4|5397.4|123
1740713400000|2025-02-28 03:30:00|5399.9|5397.9|5394.4|5392.4|5400.4|5398.4|5394.4|5392.4|1676
1740713700000|2025-02-28 03:35:00|5393.4|5391.4|5389.4|5387.4|5393.4|5391.4|5386.4|5384.4|1190
1740714000000|2025-02-28 03:40:00|5390.4|5388.4|5392.4|5390.4|5393.4|5391.4|5389.4|5387.4|206
1740714300000|2025-02-28 03:45:00|5391.9|5389.9|5389.9|5387.9|5394.4|5392.4|5389.4|5387.4|87
1740714600000|2025-02-28 03:50:00|5390.4|5388.4|5396.4|5394.4|5396.4|5394.4|5390.4|5388.4|145
1740714900000|2025-02-28 03:55:00|5395.4|5393.4|5395.4|5393.4|5396.9|5394.9|5394.4|5392.4|250
1740715200000|2025-02-28 04:00:00|5395.9|5393.9|5392.4|5390.4|5396.4|5394.4|5392.4|5390.4|57
1740715500000|2025-02-28 04:05:00|5391.4|5389.4|5393.4|5391.4|5397.4|5395.4|5390.4|5388.4|209
1740715800000|2025-02-28 04:10:00|5394.4|5392.4|5392.4|5390.4|5395.4|5393.4|5392.4|5390.4|67
1740716100000|2025-02-28 04:15:00|5391.9|5389.9|5394.4|5392.4|5396.9|5394.9|5391.4|5389.4|325
1740716400000|2025-02-28 04:20:00|5394.9|5392.9|5401.4|5399.4|5402.4|5400.4|5394.9|5392.9|176
1740716700000|2025-02-28 04:25:00|5400.4|5398.4|5400.4|5398.4|5401.4|5399.4|5398.4|5396.4|228
1740717000000|2025-02-28 04:30:00|5402.4|5400.4|5402.4|5400.4|5406.4|5404.4|5401.4|5399.4|456
1740717300000|2025-02-28 04:35:00|5403.4|5401.4|5399.4|5397.4|5403.4|5401.4|5399.4|5397.4|315
1740717600000|2025-02-28 04:40:00|5400.4|5398.4|5402.4|5400.4|5402.9|5400.9|5398.4|5396.4|224
1740717900000|2025-02-28 04:45:00|5402.9|5400.9|5402.4|5400.4|5404.4|5402.4|5401.4|5399.4|125
1740718200000|2025-02-28 04:50:00|5401.9|5399.9|5403.9|5401.9|5405.4|5403.4|5401.4|5399.4|42
1740718500000|2025-02-28 04:55:00|5404.4|5402.4|5399.4|5397.4|5404.4|5402.4|5398.4|5396.4|52
1740718800000|2025-02-28 05:00:00|5398.9|5396.9|5401.4|5399.4|5403.4|5401.4|5398.4|5396.4|94
1740719100000|2025-02-28 05:05:00|5402.4|5400.4|5403.4|5401.4|5404.4|5402.4|5401.4|5399.4|28
1740719400000|2025-02-28 05:10:00|5402.4|5400.4|5404.4|5402.4|5404.4|5402.4|5401.4|5399.4|143
1740719700000|2025-02-28 05:15:00|5403.9|5401.9|5403.4|5401.4|5404.4|5402.4|5403.4|5401.4|62
1740720000000|2025-02-28 05:20:00|5402.9|5400.9|5401.4|5399.4|5403.4|5401.4|5401.4|5399.4|100
1740720300000|2025-02-28 05:25:00|5400.9|5398.9|5400.4|5398.4|5401.4|5399.4|5399.4|5397.4|55
1740720600000|2025-02-28 05:30:00|5399.9|5397.9|5399.9|5397.9|5399.9|5397.9|5398.4|5396.4|8
1740720900000|2025-02-28 05:35:00|5400.4|5398.4|5401.4|5399.4|5402.4|5400.4|5399.4|5397.4|147
1740721200000|2025-02-28 05:40:00|5401.9|5399.9|5402.9|5400.9|5403.4|5401.4|5400.4|5398.4|73
1740721500000|2025-02-28 05:45:00|5402.4|5400.4|5403.9|5401.9|5404.4|5402.4|5401.4|5399.4|124
1740721800000|2025-02-28 05:50:00|5404.4|5402.4|5406.4|5404.4|5407.4|5405.4|5403.4|5401.4|193
1740722100000|2025-02-28 05:55:00|5405.4|5403.4|5404.4|5402.4|5406.4|5404.4|5402.4|5400.4|187
1740722400000|2025-02-28 06:00:00|5403.4|5401.4|5402.4|5400.4|5405.4|5403.4|5401.4|5399.4|150
1740722700000|2025-02-28 06:05:00|5402.9|5400.9|5406.4|5404.4|5406.4|5404.4|5402.9|5400.9|176
1740723000000|2025-02-28 06:10:00|5405.4|5403.4|5403.4|5401.4|5405.4|5403.4|5401.4|5399.4|337
1740723300000|2025-02-28 06:15:00|5404.4|5402.4|5405.9|5403.9|5406.4|5404.4|5404.4|5402.4|61
1740723600000|2025-02-28 06:20:00|5406.4|5404.4|5406.9|5404.9|5409.4|5407.4|5404.9|5402.9|242
1740723900000|2025-02-28 06:25:00|5406.4|5404.4|5404.4|5402.4|5407.4|5405.4|5403.9|5401.9|169
1740724200000|2025-02-28 06:30:00|5405.4|5403.4|5399.4|5397.4|5405.4|5403.4|5399.4|5397.4|497
1740724500000|2025-02-28 06:35:00|5398.4|5396.4|5399.9|5397.9|5401.4|5399.4|5396.4|5394.4|2424
1740724800000|2025-02-28 06:40:00|5400.4|5398.4|5402.4|5400.4|5402.9|5400.9|5399.4|5397.4|341
1740725100000|2025-02-28 06:45:00|5401.4|5399.4|5405.4|5403.4|5405.4|5403.4|5400.4|5398.4|440
1740725400000|2025-02-28 06:50:00|5404.4|5402.4|5397.4|5395.4|5404.4|5402.4|5396.4|5394.4|709
1740725700000|2025-02-28 06:55:00|5396.4|5394.4|5400.4|5398.4|5401.4|5399.4|5396.4|5394.4|558
1740726000000|2025-02-28 07:00:00|5400.15|5398.65|5401.15|5399.65|5404.15|5402.65|5394.15|5392.65|2553
1740726300000|2025-02-28 07:05:00|5402.15|5400.65|5393.15|5391.65|5402.15|5400.65|5393.15|5391.65|2255
1740726600000|2025-02-28 07:10:00|5392.65|5391.15|5395.15|5393.65|5397.15|5395.65|5392.15|5390.65|1047
1740726900000|2025-02-28 07:15:00|5394.65|5393.15|5397.15|5395.65|5398.15|5396.65|5392.15|5390.65|945
1740727200000|2025-02-28 07:20:00|5396.15|5394.65|5400.15|5398.65|5401.15|5399.65|5395.15|5393.65|1267
1740727500000|2025-02-28 07:25:00|5400.65|5399.15|5397.15|5395.65|5402.15|5400.65|5396.15|5394.65|1359
1740727800000|2025-02-28 07:30:00|5396.15|5394.65|5395.15|5393.65|5397.15|5395.65|5393.15|5391.65|1548
1740728100000|2025-02-28 07:35:00|5396.15|5394.65|5404.15|5402.65|5404.15|5402.65|5396.15|5394.65|2045
1740728400000|2025-02-28 07:40:00|5403.15|5401.65|5408.15|5406.65|5408.65|5407.15|5398.65|5397.15|2311
1740728700000|2025-02-28 07:45:00|5409.15|5407.65|5417.15|5415.65|5417.15|5415.65|5409.15|5407.65|2994
1740729000000|2025-02-28 07:50:00|5416.15|5414.65|5417.15|5415.65|5420.15|5418.65|5413.15|5411.65|4623
1740729300000|2025-02-28 07:55:00|5418.15|5416.65|5416.15|5414.65|5421.15|5419.65|5415.65|5414.15|4255
1740729600000|2025-02-28 08:00:00|5415.15|5413.65|5422.15|5420.65|5425.15|5423.65|5415.15|5413.65|14337
1740729900000|2025-02-28 08:05:00|5421.15|5419.65|5418.15|5416.65|5422.15|5420.65|5415.15|5413.65|7224
1740730200000|2025-02-28 08:10:00|5419.15|5417.65|5410.15|5408.65|5419.15|5417.65|5409.15|5407.65|5008
1740730500000|2025-02-28 08:15:00|5411.15|5409.65|5422.15|5420.65|5423.15|5421.65|5411.15|5409.65|6011
1740730800000|2025-02-28 08:20:00|5421.15|5419.65|5424.15|5422.65|5426.15|5424.65|5419.15|5417.65|4749
1740731100000|2025-02-28 08:25:00|5423.15|5421.65|5428.15|5426.65|5429.15|5427.65|5420.15|5418.65|5288
1740731400000|2025-02-28 08:30:00|5427.15|5425.65|5433.15|5431.65|5433.15|5431.65|5427.15|5425.65|8434
1740731700000|2025-02-28 08:35:00|5434.15|5432.65|5432.15|5430.65|5435.15|5433.65|5430.15|5428.65|4608
1740732000000|2025-02-28 08:40:00|5433.15|5431.65|5425.15|5423.65|5433.15|5431.65|5425.15|5423.65|8195
1740732300000|2025-02-28 08:45:00|5426.15|5424.65|5426.15|5424.65|5429.15|5427.65|5423.15|5421.65|8476
1740732600000|2025-02-28 08:50:00|5426.65|5425.15|5431.15|5429.65|5431.15|5429.65|5425.15|5423.65|2167
1740732900000|2025-02-28 08:55:00|5432.15|5430.65|5434.15|5432.65|5437.15|5435.65|5431.15|5429.65|5833
1740733200000|2025-02-28 09:00:00|5435.15|5433.65|5431.15|5429.65|5435.15|5433.65|5430.15|5428.65|5515
1740733500000|2025-02-28 09:05:00|5431.65|5430.15|5432.15|5430.65|5433.15|5431.65|5430.15|5428.65|5573
1740733800000|2025-02-28 09:10:00|5431.65|5430.15|5440.15|5438.65|5442.15|5440.65|5431.15|5429.65|3893
1740734100000|2025-02-28 09:15:00|5439.15|5437.65|5441.15|5439.65|5446.15|5444.65|5439.15|5437.65|4479
1740734400000|2025-02-28 09:20:00|5442.15|5440.65|5441.15|5439.65|5442.15|5440.65|5439.15|5437.65|3286
1740734700000|2025-02-28 09:25:00|5440.15|5438.65|5443.15|5441.65|5443.15|5441.65|5439.15|5437.65|3118
1740735000000|2025-02-28 09:30:00|5442.15|5440.65|5440.15|5438.65|5443.15|5441.65|5439.15|5437.65|3035
1740735300000|2025-02-28 09:35:00|5441.15|5439.65|5442.15|5440.65|5444.15|5442.65|5440.15|5438.65|3115
1740735600000|2025-02-28 09:40:00|5441.15|5439.65|5441.15|5439.65|5443.15|5441.65|5439.15|5437.65|2553
1740735900000|2025-02-28 09:45:00|5442.15|5440.65|5443.15|5441.65|5443.15|5441.65|5440.15|5438.65|4807
1740736200000|2025-02-28 09:50:00|5444.15|5442.65|5443.15|5441.65|5447.15|5445.65|5443.15|5441.65|2705
1740736500000|2025-02-28 09:55:00|5444.15|5442.65|5441.15|5439.65|5444.15|5442.65|5440.15|5438.65|3632
1740736800000|2025-02-28 10:00:00|5441.65|5440.15|5439.15|5437.65|5443.15|5441.65|5438.15|5436.65|2605
1740737100000|2025-02-28 10:05:00|5440.15|5438.65|5440.15|5438.65|5443.15|5441.65|5440.15|5438.65|5741
1740737400000|2025-02-28 10:10:00|5439.15|5437.65|5434.15|5432.65|5439.15|5437.65|5434.15|5432.65|2912
1740737700000|2025-02-28 10:15:00|5433.15|5431.65|5439.15|5437.65|5440.15|5438.65|5433.15|5431.65|3430
1740738000000|2025-02-28 10:20:00|5438.15|5436.65|5440.15|5438.65|5442.15|5440.65|5438.15|5436.65|2484
1740738300000|2025-02-28 10:25:00|5439.15|5437.65|5437.15|5435.65|5439.15|5437.65|5436.15|5434.65|3706
1740738600000|2025-02-28 10:30:00|5438.15|5436.65|5442.15|5440.65|5442.15|5440.65|5438.15|5436.65|2865
1740738900000|2025-02-28 10:35:00|5443.15|5441.65|5445.15|5443.65|5446.15|5444.65|5443.15|5441.65|3287
1740739200000|2025-02-28 10:40:00|5446.15|5444.65|5447.15|5445.65|5448.15|5446.65|5446.15|5444.65|3362
1740739500000|2025-02-28 10:45:00|5446.15|5444.65|5447.15|5445.65|5449.15|5447.65|5446.15|5444.65|2139
1740739800000|2025-02-28 10:50:00|5448.15|5446.65|5441.15|5439.65|5448.15|5446.65|5441.15|5439.65|10199
1740740100000|2025-02-28 10:55:00|5442.15|5440.65|5441.15|5439.65|5443.15|5441.65|5439.15|5437.65|12762
1740740400000|2025-02-28 11:00:00|5442.15|5440.65|5448.15|5446.65|5448.15|5446.65|5442.15|5440.65|3947
1740740700000|2025-02-28 11:05:00|5447.15|5445.65|5447.15|5445.65|5448.15|5446.65|5446.15|5444.65|1657
1740741000000|2025-02-28 11:10:00|5448.15|5446.65|5442.15|5440.65|5448.15|5446.65|5441.65|5440.15|1571
1740741300000|2025-02-28 11:15:00|5441.15|5439.65|5444.15|5442.65|5444.15|5442.65|5441.15|5439.65|1370
1740741600000|2025-02-28 11:20:00|5443.15|5441.65|5443.15|5441.65|5444.15|5442.65|5443.15|5441.65|556
1740741900000|2025-02-28 11:25:00|5444.15|5442.65|5446.15|5444.65|5446.15|5444.65|5444.15|5442.65|946
1740742200000|2025-02-28 11:30:00|5445.15|5443.65|5443.15|5441.65|5445.15|5443.65|5442.15|5440.65|1507
1740742500000|2025-02-28 11:35:00|5444.15|5442.65|5443.15|5441.65|5444.15|5442.65|5443.15|5441.65|1834
1740742800000|2025-02-28 11:40:00|5444.15|5442.65|5444.15|5442.65|5446.15|5444.65|5444.15|5442.65|1298
1740743100000|2025-02-28 11:45:00|5443.15|5441.65|5445.15|5443.65|5446.15|5444.65|5443.15|5441.65|1950
1740743400000|2025-02-28 11:50:00|5446.15|5444.65|5445.15|5443.65|5446.15|5444.65|5444.15|5442.65|1204
1740743700000|2025-02-28 11:55:00|5446.15|5444.65|5448.15|5446.65|5449.15|5447.65|5446.15|5444.65|2060
1740744000000|2025-02-28 12:00:00|5447.15|5445.65|5442.15|5440.65|5449.15|5447.65|5441.15|5439.65|2748
1740744300000|2025-02-28 12:05:00|5443.15|5441.65|5440.15|5438.65|5443.15|5441.65|5438.15|5436.65|3402
1740744600000|2025-02-28 12:10:00|5441.15|5439.65|5440.15|5438.65|5442.15|5440.65|5440.15|5438.65|1201
1740744900000|2025-02-28 12:15:00|5441.15|5439.65|5439.15|5437.65|5442.15|5440.65|5439.15|5437.65|891
1740745200000|2025-02-28 12:20:00|5438.15|5436.65|5436.15|5434.65|5440.15|5438.65|5436.15|5434.65|2138
1740745500000|2025-02-28 12:25:00|5435.15|5433.65|5433.15|5431.65|5435.15|5433.65|5432.15|5430.65|4587
1740745800000|2025-02-28 12:30:00|5432.15|5430.65|5430.15|5428.65|5433.15|5431.65|5428.15|5426.65|3818
1740746100000|2025-02-28 12:35:00|5429.65|5428.15|5427.15|5425.65|5430.15|5428.65|5426.15|5424.65|2221
1740746400000|2025-02-28 12:40:00|5428.15|5426.65|5429.15|5427.65|5430.15|5428.65|5427.15|5425.65|2091
1740746700000|2025-02-28 12:45:00|5428.15|5426.65|5429.65|5428.15|5429.65|5428.15|5428.15|5426.65|2690
1740747000000|2025-02-28 12:50:00|5429.15|5427.65|5434.15|5432.65|5434.15|5432.65|5429.15|5427.65|2314
1740747300000|2025-02-28 12:55:00|5433.65|5432.15|5436.15|5434.65|5438.15|5436.65|5433.15|5431.65|2324
1740747600000|2025-02-28 13:00:00|5435.65|5434.15|5438.15|5436.65|5438.15|5436.65|5433.15|5431.65|1922
1740747900000|2025-02-28 13:05:00|5439.15|5437.65|5438.15|5436.65|5440.15|5438.65|5437.15|5435.65|1425
1740748200000|2025-02-28 13:10:00|5439.15|5437.65|5434.15|5432.65|5440.15|5438.65|5433.15|5431.65|2923
1740748500000|2025-02-28 13:15:00|5433.15|5431.65|5431.15|5429.65|5434.15|5432.65|5430.15|5428.65|4344
1740748800000|2025-02-28 13:20:00|5430.15|5428.65|5430.15|5428.65|5432.15|5430.65|5429.15|5427.65|2253
1740749100000|2025-02-28 13:25:00|5429.15|5427.65|5430.15|5428.65|5431.15|5429.65|5428.15|5426.65|1950
1740749400000|2025-02-28 13:30:00|5429.65|5428.15|5436.15|5434.65|5438.15|5436.65|5429.15|5427.65|4625
1740749700000|2025-02-28 13:35:00|5437.15|5435.65|5436.15|5434.65|5440.15|5438.65|5435.15|5433.65|4164
1740750000000|2025-02-28 13:40:00|5436.65|5435.15|5432.15|5430.65|5439.15|5437.65|5429.15|5427.65|4251
1740750300000|2025-02-28 13:45:00|5431.15|5429.65|5435.15|5433.65|5436.15|5434.65|5429.65|5428.15|2907
1740750600000|2025-02-28 13:50:00|5434.15|5432.65|5435.15|5433.65|5436.15|5434.65|5432.15|5430.65|5186
1740750900000|2025-02-28 13:55:00|5434.15|5432.65|5436.15|5434.65|5437.15|5435.65|5431.65|5430.15|2025
1740751200000|2025-02-28 14:00:00|5437.15|5435.65|5440.15|5438.65|5440.15|5438.65|5436.15|5434.65|2132
1740751500000|2025-02-28 14:05:00|5441.15|5439.65|5444.15|5442.65|5444.15|5442.65|5440.15|5438.65|5518
1740751800000|2025-02-28 14:10:00|5443.15|5441.65|5442.15|5440.65|5444.15|5442.65|5441.15|5439.65|2913
1740752100000|2025-02-28 14:15:00|5443.15|5441.65|5441.15|5439.65|5443.15|5441.65|5441.15|5439.65|3810
1740752400000|2025-02-28 14:20:00|5441.65|5440.15|5439.15|5437.65|5442.15|5440.65|5437.15|5435.65|4357
1740752700000|2025-02-28 14:25:00|5438.15|5436.65|5440.15|5438.65|5443.15|5441.65|5438.15|5436.65|2435
1740753000000|2025-02-28 14:30:00|5439.15|5437.65|5422.15|5420.65|5440.15|5438.65|5422.15|5420.65|7746
1740753300000|2025-02-28 14:35:00|5423.15|5421.65|5437.15|5435.65|5439.15|5437.65|5422.15|5420.65|6508
1740753600000|2025-02-28 14:40:00|5436.65|5435.15|5437.15|5435.65|5442.15|5440.65|5432.15|5430.65|6668
1740753900000|2025-02-28 14:45:00|5438.15|5436.65|5438.15|5436.65|5441.15|5439.65|5434.15|5432.65|6796
1740754200000|2025-02-28 14:50:00|5439.15|5437.65|5443.15|5441.65|5444.15|5442.65|5438.65|5437.15|6450
1740754500000|2025-02-28 14:55:00|5444.15|5442.65|5448.15|5446.65|5448.15|5446.65|5440.15|5438.65|4677
1740754800000|2025-02-28 15:00:00|5447.15|5445.65|5450.15|5448.65|5454.15|5452.65|5446.15|5444.65|8852
1740755100000|2025-02-28 15:05:00|5449.15|5447.65|5450.15|5448.65|5450.15|5448.65|5445.15|5443.65|4581
1740755400000|2025-02-28 15:10:00|5449.15|5447.65|5451.15|5449.65|5452.15|5450.65|5448.15|5446.65|4824
1740755700000|2025-02-28 15:15:00|5450.15|5448.65|5445.15|5443.65|5451.15|5449.65|5444.15|5442.65|4963
1740756000000|2025-02-28 15:20:00|5443.15|5441.65|5451.15|5449.65|5452.15|5450.65|5443.15|5441.65|4767
1740756300000|2025-02-28 15:25:00|5452.15|5450.65|5455.15|5453.65|5456.15|5454.65|5450.15|5448.65|5491
1740756600000|2025-02-28 15:30:00|5454.15|5452.65|5452.15|5450.65|5456.15|5454.65|5450.15|5448.65|8432
1740756900000|2025-02-28 15:35:00|5451.15|5449.65|5448.15|5446.65|5452.15|5450.65|5447.15|5445.65|5046
1740757200000|2025-02-28 15:40:00|5447.65|5446.15|5448.15|5446.65|5449.15|5447.65|5444.15|5442.65|3760
1740757500000|2025-02-28 15:45:00|5447.15|5445.65|5449.15|5447.65|5451.15|5449.65|5446.15|5444.65|3968
1740757800000|2025-02-28 15:50:00|5448.15|5446.65|5449.15|5447.65|5452.15|5450.65|5448.15|5446.65|4511
1740758100000|2025-02-28 15:55:00|5448.15|5446.65|5454.15|5452.65|5455.15|5453.65|5448.15|5446.65|5493
1740758400000|2025-02-28 16:00:00|5455.15|5453.65|5457.15|5455.65|5458.15|5456.65|5453.15|5451.65|8340
1740758700000|2025-02-28 16:05:00|5457.65|5456.15|5456.15|5454.65|5459.15|5457.65|5455.15|5453.65|7291
1740759000000|2025-02-28 16:10:00|5455.15|5453.65|5451.15|5449.65|5456.15|5454.65|5451.15|5449.65|7474
1740759300000|2025-02-28 16:15:00|5452.15|5450.65|5451.15|5449.65|5453.15|5451.65|5446.15|5444.65|9786
1740759600000|2025-02-28 16:20:00|5452.15|5450.65|5453.15|5451.65|5455.15|5453.65|5452.15|5450.65|18030
1740759900000|2025-02-28 16:25:00|5454.15|5452.65|5447.15|5445.65|5454.15|5452.65|5447.15|5445.65|56778
1740760200000|2025-02-28 16:30:00|5446.15|5444.65|5461.15|5459.65|5461.15|5459.65|5446.15|5444.65|61514
1740760500000|2025-02-28 16:35:00|5460.15|5458.65|5463.15|5461.65|5467.15|5465.65|5460.15|5458.65|49383
1740760800000|2025-02-28 16:40:00|5462.15|5460.65|5464.15|5462.65|5464.15|5462.65|5462.15|5460.65|11333
1740761100000|2025-02-28 16:45:00|5463.15|5461.65|5465.15|5463.65|5466.15|5464.65|5462.15|5460.65|10376
1740761400000|2025-02-28 16:50:00|5466.15|5464.65|5466.15|5464.65|5466.15|5464.65|5463.15|5461.65|12199
1740761700000|2025-02-28 16:55:00|5465.15|5463.65|5465.15|5463.65|5466.15|5464.65|5463.15|5461.65|13233
1740762000000|2025-02-28 17:00:00|5464.65|5463.15|5463.15|5461.65|5468.15|5466.65|5463.15|5461.65|7688
1740762300000|2025-02-28 17:05:00|5464.15|5462.65|5460.15|5458.65|5464.15|5462.65|5460.15|5458.65|1958
1740762600000|2025-02-28 17:10:00|5461.15|5459.65|5463.15|5461.65|5464.15|5462.65|5461.15|5459.65|2395
1740762900000|2025-02-28 17:15:00|5463.65|5462.15|5469.15|5467.65|5469.65|5468.15|5462.15|5460.65|2521
1740763200000|2025-02-28 17:20:00|5468.15|5466.65|5460.65|5459.15|5469.65|5468.15|5457.15|5455.65|5787
1740763500000|2025-02-28 17:25:00|5461.15|5459.65|5461.15|5459.65|5463.15|5461.65|5459.15|5457.65|3899
1740763800000|2025-02-28 17:30:00|5462.15|5460.65|5459.15|5457.65|5462.15|5460.65|5458.15|5456.65|3932
1740764100000|2025-02-28 17:35:00|5458.65|5457.15|5457.15|5455.65|5459.15|5457.65|5455.15|5453.65|2724
1740764400000|2025-02-28 17:40:00|5457.65|5456.15|5448.15|5446.65|5458.15|5456.65|5446.15|5444.65|4972
1740764700000|2025-02-28 17:45:00|5448.65|5447.15|5437.15|5435.65|5450.15|5448.65|5437.15|5435.65|6217
1740765000000|2025-02-28 17:50:00|5436.65|5435.15|5443.15|5441.65|5445.15|5443.65|5436.15|5434.65|3437
1740765300000|2025-02-28 17:55:00|5442.15|5440.65|5432.15|5430.65|5443.15|5441.65|5431.15|5429.65|2661
1740765600000|2025-02-28 18:00:00|5431.15|5429.65|5434.15|5432.65|5440.15|5438.65|5431.15|5429.65|2661
1740765900000|2025-02-28 18:05:00|5433.15|5431.65|5431.15|5429.65|5434.15|5432.65|5430.15|5428.65|2972
1740766200000|2025-02-28 18:10:00|5430.15|5428.65|5436.15|5434.65|5436.15|5434.65|5429.15|5427.65|2455
1740766500000|2025-02-28 18:15:00|5437.15|5435.65|5420.15|5418.65|5440.15|5438.65|5417.15|5415.65|16579
1740766800000|2025-02-28 18:20:00|5421.15|5419.65|5410.15|5408.65|5423.65|5422.15|5410.15|5408.65|10186
1740767100000|2025-02-28 18:25:00|5410.65|5409.15|5425.15|5423.65|5425.15|5423.65|5410.65|5409.15|7592
1740767400000|2025-02-28 18:30:00|5424.15|5422.65|5428.15|5426.65|5429.15|5427.65|5422.15|5420.65|4762
1740767700000|2025-02-28 18:35:00|5429.15|5427.65|5427.15|5425.65|5431.15|5429.65|5425.15|5423.65|6128
1740768000000|2025-02-28 18:40:00|5427.65|5426.15|5420.15|5418.65|5429.15|5427.65|5416.15|5414.65|3771
1740768300000|2025-02-28 18:45:00|5421.15|5419.65|5421.15|5419.65|5421.15|5419.65|5414.15|5412.65|3609
1740768600000|2025-02-28 18:50:00|5422.15|5420.65|5417.15|5415.65|5423.15|5421.65|5417.15|5415.65|3834
1740768900000|2025-02-28 18:55:00|5416.15|5414.65|5402.15|5400.65|5416.15|5414.65|5402.15|5400.65|4356
1740769200000|2025-02-28 19:00:00|5401.15|5399.65|5408.15|5406.65|5414.15|5412.65|5401.15|5399.65|2087
1740769500000|2025-02-28 19:05:00|5408.65|5407.15|5407.15|5405.65|5411.65|5410.15|5406.15|5404.65|1490
1740769800000|2025-02-28 19:10:00|5408.15|5406.65|5407.15|5405.65|5410.15|5408.65|5405.15|5403.65|1662
1740770100000|2025-02-28 19:15:00|5408.15|5406.65|5415.15|5413.65|5415.15|5413.65|5406.15|5404.65|1186
1740770400000|2025-02-28 19:20:00|5416.15|5414.65|5414.15|5412.65|5416.15|5414.65|5408.15|5406.65|2050
1740770700000|2025-02-28 19:25:00|5415.15|5413.65|5413.15|5411.65|5416.15|5414.65|5411.15|5409.65|1427
1740771000000|2025-02-28 19:30:00|5412.65|5411.15|5415.15|5413.65|5416.15|5414.65|5409.15|5407.65|1412
1740771300000|2025-02-28 19:35:00|5414.15|5412.65|5420.15|5418.65|5421.15|5419.65|5413.15|5411.65|1366
1740771600000|2025-02-28 19:40:00|5419.65|5418.15|5422.15|5420.65|5422.15|5420.65|5417.15|5415.65|1533
1740771900000|2025-02-28 19:45:00|5421.15|5419.65|5426.15|5424.65|5426.65|5425.15|5421.15|5419.65|3124
1740772200000|2025-02-28 19:50:00|5425.15|5423.65|5427.15|5425.65|5431.15|5429.65|5425.15|5423.65|1948
1740772500000|2025-02-28 19:55:00|5428.15|5426.65|5431.15|5429.65|5432.15|5430.65|5427.15|5425.65|1017
1740772800000|2025-02-28 20:00:00|5430.65|5429.15|5437.15|5435.65|5437.15|5435.65|5430.15|5428.65|1201
1740773100000|2025-02-28 20:05:00|5436.15|5434.65|5438.15|5436.65|5441.15|5439.65|5435.15|5433.65|1009
1740773400000|2025-02-28 20:10:00|5438.65|5437.15|5438.15|5436.65|5439.15|5437.65|5435.15|5433.65|1287
1740773700000|2025-02-28 20:15:00|5439.15|5437.65|5440.15|5438.65|5441.15|5439.65|5438.15|5436.65|785
1740774000000|2025-02-28 20:20:00|5439.15|5437.65|5440.15|5438.65|5441.15|5439.65|5437.15|5435.65|1226
1740774300000|2025-02-28 20:25:00|5441.15|5439.65|5444.15|5442.65|5444.15|5442.65|5440.15|5438.65|939
1740774600000|2025-02-28 20:30:00|5443.15|5441.65|5437.15|5435.65|5443.15|5441.65|5436.15|5434.65|1229
1740774900000|2025-02-28 20:35:00|5436.15|5434.65|5438.15|5436.65|5439.15|5437.65|5431.15|5429.65|2023
1740775200000|2025-02-28 20:40:00|5437.15|5435.65|5439.15|5437.65|5441.15|5439.65|5437.15|5435.65|1004
1740775500000|2025-02-28 20:45:00|5438.15|5436.65|5440.15|5438.65|5440.15|5438.65|5436.15|5434.65|2585
1740775800000|2025-02-28 20:50:00|5441.15|5439.65|5446.15|5444.65|5447.15|5445.65|5441.15|5439.65|4182
1740776100000|2025-02-28 20:55:00|5447.15|5445.65|5455.65|5454.15|5459.15|5457.65|5446.15|5444.65|6206
1740776400000|2025-02-28 21:00:00|5459.3|5456.3|5454|5451|5461.3|5458.3|5454|5451|63
1740776700000|2025-02-28 21:05:00|5453.1|5450.1|5456.8|5453.8|5458.4|5455.4|5450.6|5447.6|0
1740777000000|2025-02-28 21:10:00|5456.5|5453.5|5453.8|5450.8|5457.2|5454.2|5452.4|5449.4|0
1740777300000|2025-02-28 21:15:00|5454|5451|5455.4|5452.4|5455.4|5452.4|5451.9|5448.9|0
1740777600000|2025-02-28 21:20:00|5455.6|5452.6|5456.8|5453.8|5458.1|5455.1|5455.6|5452.6|0
1740777900000|2025-02-28 21:25:00|5457|5454|5454.5|5451.5|5457|5454|5454.2|5451.2|0
1740778200000|2025-02-28 21:30:00|5454.3|5451.3|5454|5451|5455.6|5452.6|5453.8|5450.8|0
1740778500000|2025-02-28 21:35:00|5454.2|5451.2|5453.5|5450.5|5454.9|5451.9|5453.3|5450.3|0
1740778800000|2025-02-28 21:40:00|5453.8|5450.8|5454.2|5451.2|5454.7|5451.7|5453.5|5450.5|0
1740779100000|2025-02-28 21:45:00|5454|5451|5454.2|5451.2|5455.6|5452.6|5453.8|5450.8|0
1740779400000|2025-02-28 21:50:00|5454|5451|5455.6|5452.6|5456.5|5453.5|5454|5451|0
1740779700000|2025-02-28 21:55:00|5455.4|5452.4|5454.6|5451.6|5456.1|5453.1|5453.9|5450.9|0
1740956400000|2025-03-02 23:00:00|5476.7|5473.7|5479.6|5476.6|5480.3|5477.3|5474.3|5471.3|0
1740956700000|2025-03-02 23:05:00|5479.8|5476.8|5489.4|5486.4|5489.7|5486.7|5478.5|5475.5|0
1740957000000|2025-03-02 23:10:00|5489.7|5486.7|5488|5485|5489.7|5486.7|5484.4|5481.4|0
1740957300000|2025-03-02 23:15:00|5487.7|5484.7|5484.8|5481.8|5488.3|5485.3|5484.5|5481.5|0
1740957600000|2025-03-02 23:20:00|5484.5|5481.5|5482.4|5479.4|5485.1|5482.1|5480.7|5477.7|0
1740957900000|2025-03-02 23:25:00|5482.3|5479.3|5480.9|5477.9|5484.5|5481.5|5479|5476|0
1740958200000|2025-03-02 23:30:00|5480.6|5477.6|5480.4|5477.4|5482.4|5479.4|5478.6|5475.6|0
1740958500000|2025-03-02 23:35:00|5480.1|5477.1|5479.8|5476.8|5482.8|5479.8|5478.4|5475.4|0
1740958800000|2025-03-02 23:40:00|5479.5|5476.5|5477.7|5474.7|5480.6|5477.6|5476.5|5473.5|0
1740959100000|2025-03-02 23:45:00|5477.5|5474.5|5476.7|5473.7|5481|5478|5475.8|5472.8|0
1740959400000|2025-03-02 23:50:00|5476.6|5473.6|5474.8|5471.8|5477.8|5474.8|5474|5471|0
1740959700000|2025-03-02 23:55:00|5474.7|5471.7|5476.6|5473.6|5477.8|5474.8|5474.2|5471.2|0
1740960000000|2025-03-03 00:00:00|5476.8|5473.8|5470.6|5467.6|5477.7|5474.7|5468.8|5465.8|0
1740960300000|2025-03-03 00:05:00|5470.4|5467.4|5470.9|5467.9|5471.5|5468.5|5467.4|5464.4|0
1740960600000|2025-03-03 00:10:00|5471.1|5468.1|5464.8|5461.8|5471.3|5468.3|5464.8|5461.8|0
1740960900000|2025-03-03 00:15:00|5464.5|5461.5|5471.8|5469.8|5482.8|5480.8|5464.1|5461.1|2898
1740961200000|2025-03-03 00:20:00|5472.8|5470.8|5478.8|5476.8|5483.8|5481.8|5471.8|5469.8|1537
1740961500000|2025-03-03 00:25:00|5480.3|5478.3|5481.8|5479.8|5482.8|5480.8|5478.8|5476.8|580
1740961800000|2025-03-03 00:30:00|5480.3|5478.3|5475.8|5473.8|5480.3|5478.3|5474.3|5472.3|244
1740962100000|2025-03-03 00:35:00|5474.8|5472.8|5468.8|5466.8|5475.8|5473.8|5465.8|5463.8|406
1740962400000|2025-03-03 00:40:00|5469.8|5467.8|5470.8|5468.8|5470.8|5468.8|5467.8|5465.8|121
1740962700000|2025-03-03 00:45:00|5471.8|5469.8|5469.8|5467.8|5473.8|5471.8|5469.8|5467.8|146
1740963000000|2025-03-03 00:50:00|5470.8|5468.8|5470.8|5468.8|5471.8|5469.8|5468.8|5466.8|146
1740963300000|2025-03-03 00:55:00|5469.3|5467.3|5462.3|5460.3|5469.3|5467.3|5462.3|5460.3|454
1740963600000|2025-03-03 01:00:00|5462.8|5460.8|5462.3|5460.3|5464.8|5462.8|5458.8|5456.8|758
1740963900000|2025-03-03 01:05:00|5461.8|5459.8|5465.8|5463.8|5468.8|5466.8|5461.8|5459.8|225
1740964200000|2025-03-03 01:10:00|5464.8|5462.8|5461.8|5459.8|5465.3|5463.3|5461.3|5459.3|181
1740964500000|2025-03-03 01:15:00|5462.8|5460.8|5459.8|5457.8|5463.8|5461.8|5458.8|5456.8|242
1740964800000|2025-03-03 01:20:00|5460.8|5458.8|5461.8|5459.8|5461.8|5459.8|5458.8|5456.8|132
1740965100000|2025-03-03 01:25:00|5460.8|5458.8|5462.8|5460.8|5463.8|5461.8|5460.8|5458.8|58
1740965400000|2025-03-03 01:30:00|5460.8|5458.8|5460.8|5458.8|5463.8|5461.8|5459.8|5457.8|254
1740965700000|2025-03-03 01:35:00|5459.8|5457.8|5461.3|5459.3|5461.8|5459.8|5457.8|5455.8|172
1740966000000|2025-03-03 01:40:00|5460.8|5458.8|5459.8|5457.8|5460.8|5458.8|5456.8|5454.8|97
1740966300000|2025-03-03 01:45:00|5460.8|5458.8|5463.8|5461.8|5463.8|5461.8|5459.8|5457.8|196
1740966600000|2025-03-03 01:50:00|5464.8|5462.8|5463.8|5461.8|5465.8|5463.8|5463.8|5461.8|89
1740966900000|2025-03-03 01:55:00|5464.8|5462.8|5466.8|5464.8|5466.8|5464.8|5464.8|5462.8|177
1740967200000|2025-03-03 02:00:00|5465.8|5463.8|5466.8|5464.8|5468.8|5466.8|5464.8|5462.8|103
1740967500000|2025-03-03 02:05:00|5465.8|5463.8|5471.8|5469.8|5471.8|5469.8|5465.3|5463.3|497
1740967800000|2025-03-03 02:10:00|5472.8|5470.8|5469.8|5467.8|5472.8|5470.8|5469.3|5467.3|152
1740968100000|2025-03-03 02:15:00|5470.8|5468.8|5470.8|5468.8|5470.8|5468.8|5468.8|5466.8|155
1740968400000|2025-03-03 02:20:00|5469.8|5467.8|5470.8|5468.8|5470.8|5468.8|5469.3|5467.3|95
1740968700000|2025-03-03 02:25:00|5471.3|5469.3|5468.8|5466.8|5471.8|5469.8|5468.8|5466.8|76
1740969000000|2025-03-03 02:30:00|5469.8|5467.8|5470.8|5468.8|5470.8|5468.8|5468.8|5466.8|258
1740969300000|2025-03-03 02:35:00|5471.3|5469.3|5470.8|5468.8|5471.8|5469.8|5470.8|5468.8|79
1740969600000|2025-03-03 02:40:00|5471.8|5469.8|5470.8|5468.8|5471.8|5469.8|5470.8|5468.8|52
1740969900000|2025-03-03 02:45:00|5470.3|5468.3|5470.8|5468.8|5470.8|5468.8|5469.8|5467.8|72
1740970200000|2025-03-03 02:50:00|5469.8|5467.8|5472.3|5470.3|5472.8|5470.8|5469.8|5467.8|293
1740970500000|2025-03-03 02:55:00|5471.8|5469.8|5470.8|5468.8|5472.3|5470.3|5468.8|5466.8|155
1740970800000|2025-03-03 03:00:00|5469.8|5467.8|5468.8|5466.8|5470.8|5468.8|5468.8|5466.8|103
1740971100000|2025-03-03 03:05:00|5469.8|5467.8|5469.8|5467.8|5469.8|5467.8|5468.8|5466.8|225
1740971400000|2025-03-03 03:10:00|5469.3|5467.3|5468.8|5466.8|5469.8|5467.8|5468.8|5466.8|88
1740971700000|2025-03-03 03:15:00|5469.3|5467.3|5468.8|5466.8|5469.8|5467.8|5468.8|5466.8|80
1740972000000|2025-03-03 03:20:00|5469.3|5467.3|5468.8|5466.8|5469.8|5467.8|5468.8|5466.8|76
1740972300000|2025-03-03 03:25:00|5469.3|5467.3|5470.8|5468.8|5471.8|5469.8|5468.8|5466.8|84
1740972600000|2025-03-03 03:30:00|5470.3|5468.3|5470.3|5468.3|5470.8|5468.8|5468.8|5466.8|93
1740972900000|2025-03-03 03:35:00|5470.8|5468.8|5471.8|5469.8|5471.8|5469.8|5470.8|5468.8|48
1740973200000|2025-03-03 03:40:00|5472.8|5470.8|5472.8|5470.8|5472.8|5470.8|5471.8|5469.8|40
1740973500000|2025-03-03 03:45:00|5472.3|5470.3|5472.8|5470.8|5472.8|5470.8|5472.3|5470.3|56
1740973800000|2025-03-03 03:50:00|||||||||28
1740974100000|2025-03-03 03:55:00|5473.8|5471.8|5474.3|5472.3|5474.8|5472.8|5473.8|5471.8|117
1740974400000|2025-03-03 04:00:00|5473.8|5471.8|5473.8|5471.8|5476.8|5474.8|5473.8|5471.8|135
1740974700000|2025-03-03 04:05:00|5473.3|5471.3|5473.8|5471.8|5475.8|5473.8|5472.8|5470.8|59
1740975000000|2025-03-03 04:10:00|5473.3|5471.3|5477.8|5475.8|5478.8|5476.8|5473.3|5471.3|216
1740975300000|2025-03-03 04:15:00|5477.3|5475.3|5476.3|5474.3|5477.3|5475.3|5475.8|5473.8|87
1740975600000|2025-03-03 04:20:00|5475.8|5473.8|5476.8|5474.8|5477.8|5475.8|5475.8|5473.8|42
1740975900000|2025-03-03 04:25:00|5477.3|5475.3|5477.8|5475.8|5478.3|5476.3|5476.3|5474.3|147
1740976200000|2025-03-03 04:30:00|5476.8|5474.8|5476.3|5474.3|5477.8|5475.8|5476.3|5474.3|199
1740976500000|2025-03-03 04:35:00|5475.8|5473.8|5475.3|5473.3|5476.8|5474.8|5475.3|5473.3|77
1740976800000|2025-03-03 04:40:00|5474.8|5472.8|5478.8|5476.8|5478.8|5476.8|5474.8|5472.8|101
1740977100000|2025-03-03 04:45:00|5477.3|5475.3|5476.8|5474.8|5477.3|5475.3|5475.8|5473.8|84
1740977400000|2025-03-03 04:50:00|5477.8|5475.8|5474.8|5472.8|5477.8|5475.8|5473.8|5471.8|175
1740977700000|2025-03-03 04:55:00|5475.3|5473.3|5477.8|5475.8|5477.8|5475.8|5474.8|5472.8|158
1740978000000|2025-03-03 05:00:00|5478.3|5476.3|5477.8|5475.8|5478.8|5476.8|5477.8|5475.8|144
1740978300000|2025-03-03 05:05:00|5478.3|5476.3|5477.8|5475.8|5478.8|5476.8|5475.8|5473.8|156
1740978600000|2025-03-03 05:10:00|5478.8|5476.8|5479.3|5477.3|5479.8|5477.8|5478.8|5476.8|339
1740978900000|2025-03-03 05:15:00|5478.8|5476.8|5481.8|5479.8|5481.8|5479.8|5478.8|5476.8|75
1740979200000|2025-03-03 05:20:00|5480.8|5478.8|5483.8|5481.8|5484.8|5482.8|5480.3|5478.3|329
1740979500000|2025-03-03 05:25:00|5484.3|5482.3|5486.8|5484.8|5487.3|5485.3|5483.8|5481.8|503
1740979800000|2025-03-03 05:30:00|5486.3|5484.3|5486.8|5484.8|5487.8|5485.8|5482.8|5480.8|1208
1740980100000|2025-03-03 05:35:00|5487.8|5485.8|5486.8|5484.8|5488.8|5486.8|5486.8|5484.8|272
1740980400000|2025-03-03 05:40:00|5487.3|5485.3|5488.8|5486.8|5488.8|5486.8|5486.8|5484.8|106
1740980700000|2025-03-03 05:45:00|5487.8|5485.8|5488.8|5486.8|5488.8|5486.8|5486.8|5484.8|135
1740981000000|2025-03-03 05:50:00|5487.8|5485.8|5486.8|5484.8|5489.8|5487.8|5486.8|5484.8|203
1740981300000|2025-03-03 05:55:00|5487.8|5485.8|5489.8|5487.8|5489.8|5487.8|5486.8|5484.8|105
1740981600000|2025-03-03 06:00:00|5488.8|5486.8|5488.8|5486.8|5488.8|5486.8|5486.8|5484.8|298
1740981900000|2025-03-03 06:05:00|5487.8|5485.8|5487.3|5485.3|5487.8|5485.8|5486.8|5484.8|295
1740982200000|2025-03-03 06:10:00|5486.8|5484.8|5487.8|5485.8|5487.8|5485.8|5486.3|5484.3|160
1740982500000|2025-03-03 06:15:00|5487.3|5485.3|5487.8|5485.8|5487.8|5485.8|5486.8|5484.8|119
1740982800000|2025-03-03 06:20:00|5488.8|5486.8|5489.8|5487.8|5489.8|5487.8|5486.8|5484.8|681
1740983100000|2025-03-03 06:25:00|5491.3|5489.3|5495.8|5493.8|5497.8|5495.8|5491.3|5489.3|1103
1740983400000|2025-03-03 06:30:00|5496.8|5494.8|5491.8|5489.8|5497.8|5495.8|5490.3|5488.3|723
1740983700000|2025-03-03 06:35:00|5490.8|5488.8|5486.8|5484.8|5493.8|5491.8|5486.8|5484.8|847
1740984000000|2025-03-03 06:40:00|5486.3|5484.3|5486.8|5484.8|5487.8|5485.8|5486.3|5484.3|1561
1740984300000|2025-03-03 06:45:00|5487.8|5485.8|5487.3|5485.3|5488.3|5486.3|5486.8|5484.8|350
1740984600000|2025-03-03 06:50:00|5486.8|5484.8|5484.8|5482.8|5488.8|5486.8|5480.3|5478.3|2387
1740984900000|2025-03-03 06:55:00|5484.3|5482.3|5483.8|5481.8|5485.8|5483.8|5482.8|5480.8|229
1740985200000|2025-03-03 07:00:00|5483.55|5482.05|5475.55|5474.05|5485.55|5484.05|5474.55|5473.05|1744
1740985500000|2025-03-03 07:05:00|5474.55|5473.05|5474.55|5473.05|5475.55|5474.05|5472.55|5471.05|1938
1740985800000|2025-03-03 07:10:00|5474.05|5472.55|5471.55|5470.05|5474.55|5473.05|5470.55|5469.05|1428
1740986100000|2025-03-03 07:15:00|5471.05|5469.55|5470.05|5468.55|5473.55|5472.05|5470.05|5468.55|1780
1740986400000|2025-03-03 07:20:00|5470.55|5469.05|5468.55|5467.05|5471.55|5470.05|5466.55|5465.05|1184
1740986700000|2025-03-03 07:25:00|5465.55|5464.05|5464.55|5463.05|5467.55|5466.05|5463.55|5462.05|1375
1740987000000|2025-03-03 07:30:00|5465.05|5463.55|5472.55|5471.05|5472.55|5471.05|5464.55|5463.05|1262
1740987300000|2025-03-03 07:35:00|5473.55|5472.05|5474.55|5473.05|5475.55|5474.05|5472.55|5471.05|1343
1740987600000|2025-03-03 07:40:00|5475.55|5474.05|5476.55|5475.05|5476.55|5475.05|5473.55|5472.05|1334
1740987900000|2025-03-03 07:45:00|5475.55|5474.05|5474.55|5473.05|5476.55|5475.05|5470.55|5469.05|1846
1740988200000|2025-03-03 07:50:00|5475.05|5473.55|5472.55|5471.05|5476.55|5475.05|5472.55|5471.05|1299
1740988500000|2025-03-03 07:55:00|5471.55|5470.05|5467.55|5466.05|5474.55|5473.05|5466.55|5465.05|3534
1740988800000|2025-03-03 08:00:00|5466.55|5465.05|5478.55|5477.05|5478.55|5477.05|5464.55|5463.05|9884
1740989100000|2025-03-03 08:05:00|5477.55|5476.05|5482.55|5481.05|5484.55|5483.05|5476.55|5475.05|6144
1740989400000|2025-03-03 08:10:00|5481.55|5480.05|5470.55|5469.05|5482.55|5481.05|5469.55|5468.05|6105
1740989700000|2025-03-03 08:15:00|5471.55|5470.05|5462.55|5461.05|5471.55|5470.05|5459.55|5458.05|6991
1740990000000|2025-03-03 08:20:00|5461.55|5460.05|5453.55|5452.05|5465.05|5463.55|5453.55|5452.05|4897
1740990300000|2025-03-03 08:25:00|5454.55|5453.05|5436.55|5435.05|5454.55|5453.05|5433.55|5432.05|18142
1740990600000|2025-03-03 08:30:00|5435.55|5434.05|5436.55|5435.05|5438.55|5437.05|5431.05|5429.55|7710
1740990900000|2025-03-03 08:35:00|5437.55|5436.05|5445.55|5444.05|5445.55|5444.05|5436.55|5435.05|5091
1740991200000|2025-03-03 08:40:00|5446.55|5445.05|5457.55|5456.05|5459.55|5458.05|5445.55|5444.05|6576
1740991500000|2025-03-03 08:45:00|5459.55|5458.05|5450.55|5449.05|5460.55|5459.05|5449.55|5448.05|4174
1740991800000|2025-03-03 08:50:00|5451.55|5450.05|5451.55|5450.05|5454.55|5453.05|5447.55|5446.05|2799
1740992100000|2025-03-03 08:55:00|5452.55|5451.05|5459.55|5458.05|5459.55|5458.05|5452.55|5451.05|2773
1740992400000|2025-03-03 09:00:00|5458.55|5457.05|5457.55|5456.05|5459.55|5458.05|5453.55|5452.05|2765
1740992700000|2025-03-03 09:05:00|5458.55|5457.05|5457.55|5456.05|5459.55|5458.05|5454.55|5453.05|1461
1740993000000|2025-03-03 09:10:00|5458.55|5457.05|5459.55|5458.05|5462.55|5461.05|5457.55|5456.05|1854
1740993300000|2025-03-03 09:15:00|5460.55|5459.05|5470.55|5469.05|5471.55|5470.05|5460.55|5459.05|5599
1740993600000|2025-03-03 09:20:00|5471.55|5470.05|5470.55|5469.05|5472.55|5471.05|5466.55|5465.05|2912
1740993900000|2025-03-03 09:25:00|5471.05|5469.55|5473.55|5472.05|5473.55|5472.05|5469.55|5468.05|3050
1740994200000|2025-03-03 09:30:00|5474.55|5473.05|5479.55|5478.05|5479.55|5478.05|5473.55|5472.05|2614
1740994500000|2025-03-03 09:35:00|5480.05|5478.55|5478.55|5477.05|5480.55|5479.05|5475.55|5474.05|4366
1740994800000|2025-03-03 09:40:00|5479.55|5478.05|5480.55|5479.05|5481.55|5480.05|5477.55|5476.05|3921
1740995100000|2025-03-03 09:45:00|5481.55|5480.05|5486.55|5485.05|5487.55|5486.05|5481.55|5480.05|4014
1740995400000|2025-03-03 09:50:00|5487.55|5486.05|5492.55|5491.05|5493.55|5492.05|5486.55|5485.05|4363
1740995700000|2025-03-03 09:55:00|5493.05|5491.55|5494.55|5493.05|5494.55|5493.05|5490.55|5489.05|4375
1740996000000|2025-03-03 10:00:00|5495.55|5494.05|5489.55|5488.05|5497.55|5496.05|5489.55|5488.05|7931
1740996300000|2025-03-03 10:05:00|5490.55|5489.05|5486.55|5485.05|5490.55|5489.05|5483.55|5482.05|8579
1740996600000|2025-03-03 10:10:00|5487.55|5486.05|5485.55|5484.05|5487.55|5486.05|5482.55|5481.05|6800
1740996900000|2025-03-03 10:15:00|5486.55|5485.05|5491.55|5490.05|5493.55|5492.05|5486.55|5485.05|4034
1740997200000|2025-03-03 10:20:00|5492.55|5491.05|5492.55|5491.05|5495.55|5494.05|5491.55|5490.05|9071
1740997500000|2025-03-03 10:25:00|5491.55|5490.05|5493.55|5492.05|5494.55|5493.05|5488.55|5487.05|3394
1740997800000|2025-03-03 10:30:00|5494.55|5493.05|5498.55|5497.05|5499.55|5498.05|5494.55|5493.05|4173
1740998100000|2025-03-03 10:35:00|5499.55|5498.05|5500.55|5499.05|5501.55|5500.05|5497.55|5496.05|6589
1740998400000|2025-03-03 10:40:00|5501.05|5499.55|5500.55|5499.05|5502.55|5501.05|5499.55|5498.05|2929
1740998700000|2025-03-03 10:45:00|5499.55|5498.05|5502.55|5501.05|5503.05|5501.55|5499.55|5498.05|2329
1740999000000|2025-03-03 10:50:00|5503.05|5501.55|5503.55|5502.05|5504.55|5503.05|5502.55|5501.05|6514
1740999300000|2025-03-03 10:55:00|5502.55|5501.05|5501.55|5500.05|5502.55|5501.05|5499.55|5498.05|3870
1740999600000|2025-03-03 11:00:00|5502.55|5501.05|5500.55|5499.05|5502.55|5501.05|5497.55|5496.05|4758
1740999900000|2025-03-03 11:05:00|5499.55|5498.05|5499.55|5498.05|5500.55|5499.05|5495.55|5494.05|5631
1741000200000|2025-03-03 11:10:00|5499.05|5497.55|5500.55|5499.05|5500.55|5499.05|5496.55|5495.05|2138
1741000500000|2025-03-03 11:15:00|5499.55|5498.05|5499.55|5498.05|5500.55|5499.05|5497.55|5496.05|5260
1741000800000|2025-03-03 11:20:00|5500.05|5498.55|5501.55|5500.05|5502.55|5501.05|5499.55|5498.05|4419
1741001100000|2025-03-03 11:25:00|5500.55|5499.05|5502.55|5501.05|5502.55|5501.05|5500.55|5499.05|2031
1741001400000|2025-03-03 11:30:00|5503.55|5502.05|5499.55|5498.05|5503.55|5502.05|5499.05|5497.55|4152
1741001700000|2025-03-03 11:35:00|5498.55|5497.05|5496.55|5495.05|5498.55|5497.05|5495.55|5494.05|1575
1741002000000|2025-03-03 11:40:00|5497.55|5496.05|5501.55|5500.05|5502.55|5501.05|5497.05|5495.55|1568
1741002300000|2025-03-03 11:45:00|5500.55|5499.05|5505.55|5504.05|5505.55|5504.05|5499.55|5498.05|2462
1741002600000|2025-03-03 11:50:00|5506.05|5504.55|5509.55|5508.05|5509.55|5508.05|5505.55|5504.05|3251
1741002900000|2025-03-03 11:55:00|5510.55|5509.05|5513.55|5512.05|5514.55|5513.05|5509.55|5508.05|3853
1741003200000|2025-03-03 12:00:00|5512.55|5511.05|5517.55|5516.05|5517.55|5516.05|5511.55|5510.05|4139
1741003500000|2025-03-03 12:05:00|5518.55|5517.05|5520.55|5519.05|5521.55|5520.05|5517.55|5516.05|8091
1741003800000|2025-03-03 12:10:00|5521.55|5520.05|5535.55|5534.05|5536.55|5535.05|5514.55|5513.05|15582
1741004100000|2025-03-03 12:15:00|5535.05|5533.55|5532.55|5531.05|5536.55|5535.05|5531.55|5530.05|7237
1741004400000|2025-03-03 12:20:00|5533.55|5532.05|5546.55|5545.05|5551.55|5550.05|5533.55|5532.05|18923
1741004700000|2025-03-03 12:25:00|5547.05|5545.55|5540.55|5539.05|5547.55|5546.05|5536.55|5535.05|13848
1741005000000|2025-03-03 12:30:00|5539.55|5538.05|5539.55|5538.05|5541.55|5540.05|5535.55|5534.05|6174
1741005300000|2025-03-03 12:35:00|5540.55|5539.05|5542.55|5541.05|5543.55|5542.05|5539.55|5538.05|2479
1741005600000|2025-03-03 12:40:00|5541.55|5540.05|5542.55|5541.05|5543.55|5542.05|5540.05|5538.55|5916
1741005900000|2025-03-03 12:45:00|5543.55|5542.05|5548.55|5547.05|5548.55|5547.05|5543.55|5542.05|5705
1741006200000|2025-03-03 12:50:00|5549.55|5548.05|5551.55|5550.05|5553.55|5552.05|5549.55|5548.05|7772
1741006500000|2025-03-03 12:55:00|5552.05|5550.55|5554.55|5553.05|5556.55|5555.05|5549.55|5548.05|7492
1741006800000|2025-03-03 13:00:00|5555.05|5553.55|5551.55|5550.05|5555.55|5554.05|5551.55|5550.05|6866
1741007100000|2025-03-03 13:05:00|5550.55|5549.05|5547.55|5546.05|5550.55|5549.05|5545.55|5544.05|5596
1741007400000|2025-03-03 13:10:00|5546.55|5545.05|5542.55|5541.05|5547.55|5546.05|5541.55|5540.05|5321
1741007700000|2025-03-03 13:15:00|5543.05|5541.55|5542.55|5541.05|5543.55|5542.05|5540.55|5539.05|5364
1741008000000|2025-03-03 13:20:00|5543.05|5541.55|5548.55|5547.05|5548.55|5547.05|5541.55|5540.05|3529
1741008300000|2025-03-03 13:25:00|5547.55|5546.05|5548.55|5547.05|5549.55|5548.05|5546.55|5545.05|5863
1741008600000|2025-03-03 13:30:00|5549.55|5548.05|5547.55|5546.05|5550.55|5549.05|5544.55|5543.05|4360
1741008900000|2025-03-03 13:35:00|5546.55|5545.05|5543.55|5542.05|5546.55|5545.05|5541.55|5540.05|5543
1741009200000|2025-03-03 13:40:00|5544.55|5543.05|5547.55|5546.05|5547.55|5546.05|5543.55|5542.05|3353
1741009500000|2025-03-03 13:45:00|5546.55|5545.05|5548.55|5547.05|5550.55|5549.05|5546.55|5545.05|4596
1741009800000|2025-03-03 13:50:00|5549.05|5547.55|5550.55|5549.05|5551.55|5550.05|5546.55|5545.05|4733
1741010100000|2025-03-03 13:55:00|5549.55|5548.05|5550.55|5549.05|5551.55|5550.05|5546.55|5545.05|3666
1741010400000|2025-03-03 14:00:00|5551.05|5549.55|5559.55|5558.05|5560.55|5559.05|5548.55|5547.05|5207
1741010700000|2025-03-03 14:05:00|5558.55|5557.05|5563.55|5562.05|5566.55|5565.05|5558.55|5557.05|10023
1741011000000|2025-03-03 14:10:00|5564.05|5562.55|5562.55|5561.05|5565.05|5563.55|5560.55|5559.05|7880
1741011300000|2025-03-03 14:15:00|5561.55|5560.05|5562.55|5561.05|5563.55|5562.05|5558.55|5557.05|5146
1741011600000|2025-03-03 14:20:00|5563.55|5562.05|5564.55|5563.05|5565.55|5564.05|5561.55|5560.05|6865
1741011900000|2025-03-03 14:25:00|5563.55|5562.05|5557.55|5556.05|5563.55|5562.05|5555.55|5554.05|6606
1741012200000|2025-03-03 14:30:00|5556.55|5555.05|5566.55|5565.05|5567.55|5566.05|5555.55|5554.05|8718
1741012500000|2025-03-03 14:35:00|5566.05|5564.55|5556.55|5555.05|5566.55|5565.05|5555.55|5554.05|8312
1741012800000|2025-03-03 14:40:00|5555.55|5554.05|5548.55|5547.05|5557.55|5556.05|5546.55|5545.05|9408
1741013100000|2025-03-03 14:45:00|5547.55|5546.05|5548.55|5547.05|5554.55|5553.05|5546.55|5545.05|6662
1741013400000|2025-03-03 14:50:00|5549.55|5548.05|5551.55|5550.05|5553.55|5552.05|5546.55|5545.05|10720
1741013700000|2025-03-03 14:55:00|5552.55|5551.05|5552.05|5550.55|5552.55|5551.05|5545.55|5544.05|5585
1741014000000|2025-03-03 15:00:00|5550.55|5549.05|5536.55|5535.05|5550.55|5549.05|5530.55|5529.05|19877
1741014300000|2025-03-03 15:05:00|5537.55|5536.05|5530.55|5529.05|5537.55|5536.05|5528.55|5527.05|8700
1741014600000|2025-03-03 15:10:00|5529.55|5528.05|5531.55|5530.05|5537.55|5536.05|5528.55|5527.05|8167
1741014900000|2025-03-03 15:15:00|5530.55|5529.05|5531.55|5530.05|5531.55|5530.05|5524.55|5523.05|5042
1741015200000|2025-03-03 15:20:00|5531.05|5529.55|5538.55|5537.05|5541.55|5540.05|5531.05|5529.55|6040
1741015500000|2025-03-03 15:25:00|5539.55|5538.05|5563.55|5562.05|5563.55|5562.05|5535.55|5534.05|15873
1741015800000|2025-03-03 15:30:00|5562.55|5561.05|5557.05|5555.55|5564.55|5563.05|5551.55|5550.05|15718
1741016100000|2025-03-03 15:35:00|5556.55|5555.05|5551.55|5550.05|5556.55|5555.05|5545.55|5544.05|7756
1741016400000|2025-03-03 15:40:00|5550.55|5549.05|5560.55|5559.05|5561.55|5560.05|5547.55|5546.05|5557
1741016700000|2025-03-03 15:45:00|5559.55|5558.05|5556.55|5555.05|5559.55|5558.05|5554.05|5552.55|5299
1741017000000|2025-03-03 15:50:00|5557.55|5556.05|5557.55|5556.05|5558.55|5557.05|5552.55|5551.05|4697
1741017300000|2025-03-03 15:55:00|5558.55|5557.05|5554.55|5553.05|5559.55|5558.05|5552.55|5551.05|5908
1741017600000|2025-03-03 16:00:00|5555.55|5554.05|5553.55|5552.05|5560.55|5559.05|5549.55|5548.05|6520
1741017900000|2025-03-03 16:05:00|5554.05|5552.55|5546.55|5545.05|5555.55|5554.05|5545.55|5544.05|8315
1741018200000|2025-03-03 16:10:00|5547.55|5546.05|5542.55|5541.05|5550.55|5549.05|5539.55|5538.05|10449
1741018500000|2025-03-03 16:15:00|5541.55|5540.05|5546.55|5545.05|5546.55|5545.05|5538.55|5537.05|15466
1741018800000|2025-03-03 16:20:00|5547.55|5546.05|5550.55|5549.05|5551.55|5550.05|5546.55|5545.05|18318
1741019100000|2025-03-03 16:25:00|5549.55|5548.05|5541.55|5540.05|5551.55|5550.05|5540.55|5539.05|50199
1741019400000|2025-03-03 16:30:00|5540.55|5539.05|5540.55|5539.05|5541.55|5540.05|5537.55|5536.05|61097
1741019700000|2025-03-03 16:35:00|5541.55|5540.05|5536.55|5535.05|5546.55|5545.05|5535.55|5534.05|29708
1741020000000|2025-03-03 16:40:00|5537.55|5536.05|5538.55|5537.05|5539.55|5538.05|5535.55|5534.05|9461
1741020300000|2025-03-03 16:45:00|5537.55|5536.05|5544.55|5543.05|5545.55|5544.05|5537.55|5536.05|7182
1741020600000|2025-03-03 16:50:00|5545.55|5544.05|5547.55|5546.05|5548.55|5547.05|5545.55|5544.05|4619
1741020900000|2025-03-03 16:55:00|5548.55|5547.05|5548.55|5547.05|5550.55|5549.05|5546.55|5545.05|5264
1741021200000|2025-03-03 17:00:00|5547.55|5546.05|5547.55|5546.05|5548.55|5547.05|5545.55|5544.05|4556
1741021500000|2025-03-03 17:05:00|5548.55|5547.05|5547.55|5546.05|5550.55|5549.05|5546.55|5545.05|3536
1741021800000|2025-03-03 17:10:00|5548.55|5547.05|5551.55|5550.05|5552.55|5551.05|5547.55|5546.05|6365
1741022100000|2025-03-03 17:15:00|5550.55|5549.05|5552.55|5551.05|5552.55|5551.05|5549.55|5548.05|824
1741022400000|2025-03-03 17:20:00|5553.55|5552.05|5554.55|5553.05|5556.55|5555.05|5552.55|5551.05|3619
1741022700000|2025-03-03 17:25:00|5555.55|5554.05|5554.55|5553.05|5555.55|5554.05|5552.55|5551.05|1297
1741023000000|2025-03-03 17:30:00|5553.55|5552.05|5554.55|5553.05|5555.05|5553.55|5552.55|5551.05|1410
1741023300000|2025-03-03 17:35:00|5553.55|5552.05|5554.55|5553.05|5555.55|5554.05|5552.55|5551.05|1118
1741023600000|2025-03-03 17:40:00|5553.55|5552.05|5556.55|5555.05|5558.55|5557.05|5553.55|5552.05|2670
1741023900000|2025-03-03 17:45:00|5555.55|5554.05|5552.55|5551.05|5556.55|5555.05|5550.55|5549.05|1117
1741024200000|2025-03-03 17:50:00|5551.55|5550.05|5547.55|5546.05|5553.55|5552.05|5547.55|5546.05|1254
1741024500000|2025-03-03 17:55:00|5548.55|5547.05|5544.55|5543.05|5548.55|5547.05|5541.55|5540.05|1554
1741024800000|2025-03-03 18:00:00|5543.55|5542.05|5540.55|5539.05|5545.55|5544.05|5540.55|5539.05|827
1741025100000|2025-03-03 18:05:00|5539.55|5538.05|5534.55|5533.05|5539.55|5538.05|5532.55|5531.05|1651
1741025400000|2025-03-03 18:10:00|5533.55|5532.05|5529.55|5528.05|5533.55|5532.05|5528.55|5527.05|2232
1741025700000|2025-03-03 18:15:00|5530.05|5528.55|5531.55|5530.05|5534.55|5533.05|5529.55|5528.05|3170
1741026000000|2025-03-03 18:20:00|5532.55|5531.05|5534.55|5533.05|5535.55|5534.05|5529.55|5528.05|1797
1741026300000|2025-03-03 18:25:00|5534.05|5532.55|5522.55|5521.05|5534.05|5532.55|5521.55|5520.05|3358
1741026600000|2025-03-03 18:30:00|5522.05|5520.55|5517.55|5516.05|5526.05|5524.55|5517.55|5516.05|4197
1741026900000|2025-03-03 18:35:00|5518.05|5516.55|5514.55|5513.05|5522.05|5520.55|5513.55|5512.05|2630
1741027200000|2025-03-03 18:40:00|5514.05|5512.55|5519.55|5518.05|5522.55|5521.05|5514.05|5512.55|812
1741027500000|2025-03-03 18:45:00|5518.55|5517.05|5526.05|5524.55|5533.05|5531.55|5517.55|5516.05|9901
1741027800000|2025-03-03 18:50:00|5525.55|5524.05|5525.55|5524.05|5530.55|5529.05|5524.55|5523.05|1541
1741028100000|2025-03-03 18:55:00|5525.05|5523.55|5526.55|5525.05|5527.55|5526.05|5522.05|5520.55|667
1741028400000|2025-03-03 19:00:00|5525.55|5524.05|5530.55|5529.05|5533.55|5532.05|5525.55|5524.05|477
1741028700000|2025-03-03 19:05:00|5530.05|5528.55|5531.55|5530.05|5532.55|5531.05|5528.55|5527.05|305
1741029000000|2025-03-03 19:10:00|5530.55|5529.05|5528.55|5527.05|5533.55|5532.05|5527.55|5526.05|1066
1741029300000|2025-03-03 19:15:00|5529.55|5528.05|5522.55|5521.05|5529.55|5528.05|5522.55|5521.05|761
1741029600000|2025-03-03 19:20:00|5523.05|5521.55|5525.55|5524.05|5526.55|5525.05|5522.55|5521.05|641
1741029900000|2025-03-03 19:25:00|5524.55|5523.05|5522.55|5521.05|5524.55|5523.05|5521.55|5520.05|296
1741030200000|2025-03-03 19:30:00|5523.55|5522.05|5528.55|5527.05|5530.55|5529.05|5522.55|5521.05|1368
1741030500000|2025-03-03 19:35:00|5527.55|5526.05|5529.55|5528.05|5529.55|5528.05|5524.55|5523.05|416
1741030800000|2025-03-03 19:40:00|5530.05|5528.55|5532.55|5531.05|5535.55|5534.05|5530.05|5528.55|596
1741031100000|2025-03-03 19:45:00|5531.55|5530.05|5523.55|5522.05|5532.55|5531.05|5523.55|5522.05|1086
1741031400000|2025-03-03 19:50:00|5524.55|5523.05|5510.55|5509.05|5525.55|5524.05|5507.55|5506.05|8745
1741031700000|2025-03-03 19:55:00|5511.05|5509.55|5503.55|5502.05|5514.55|5513.05|5503.55|5502.05|2145
1741032000000|2025-03-03 20:00:00|5504.05|5502.55|5493.05|5491.55|5504.05|5502.55|5491.05|5489.55|4935
1741032300000|2025-03-03 20:05:00|5493.55|5492.05|5486.05|5484.55|5495.55|5494.05|5485.55|5484.05|3435
1741032600000|2025-03-03 20:10:00|5486.55|5485.05|5481.55|5480.05|5487.55|5486.05|5476.55|5475.05|3560
1741032900000|2025-03-03 20:15:00|5481.05|5479.55|5478.55|5477.05|5485.55|5484.05|5478.55|5477.05|2297
1741033200000|2025-03-03 20:20:00|5477.55|5476.05|5475.55|5474.05|5481.55|5480.05|5475.55|5474.05|1723
1741033500000|2025-03-03 20:25:00|5476.55|5475.05|5473.55|5472.05|5478.55|5477.05|5470.55|5469.05|3236
1741033800000|2025-03-03 20:30:00|5474.55|5473.05|5477.55|5476.05|5483.55|5482.05|5473.55|5472.05|2512
1741034100000|2025-03-03 20:35:00|5477.05|5475.55|5474.55|5473.05|5480.55|5479.05|5473.55|5472.05|2186
1741034400000|2025-03-03 20:40:00|5474.05|5472.55|5474.55|5473.05|5476.05|5474.55|5469.55|5468.05|2998
1741034700000|2025-03-03 20:45:00|5475.55|5474.05|5485.55|5484.05|5487.05|5485.55|5474.55|5473.05|3273
1741035000000|2025-03-03 20:50:00|5484.55|5483.05|5489.55|5488.05|5489.55|5488.05|5481.55|5480.05|2075
1741035300000|2025-03-03 20:55:00|5487.55|5486.05|5501.55|5500.05|5508.05|5506.55|5487.55|5486.05|5730
1741035600000|2025-03-03 21:00:00|5504.3|5501.3|5511.8|5508.8|5512|5509|5502.9|5499.9|53
1741035900000|2025-03-03 21:05:00|5511.6|5508.6|5509.7|5506.7|5511.6|5508.6|5508.5|5505.5|0
1741036200000|2025-03-03 21:10:00|5509.8|5506.8|5511|5508|5512.7|5509.7|5508.5|5505.5|0
1741036500000|2025-03-03 21:15:00|5511.2|5508.2|5514.4|5511.4|5516.7|5513.7|5510.8|5507.8|0
1741036800000|2025-03-03 21:20:00|5514.6|5511.6|5514.6|5511.6|5514.6|5511.6|5512.5|5509.5|0
1741037100000|2025-03-03 21:25:00|5514.4|5511.4|5515.3|5512.3|5515.8|5512.8|5513.9|5510.9|0
1741037400000|2025-03-03 21:30:00|5515.1|5512.1|5514.4|5511.4|5516.7|5513.7|5513.7|5510.7|0
1741037700000|2025-03-03 21:35:00|5514.5|5511.5|5515.3|5512.3|5517|5514|5514|5511|0
1741038000000|2025-03-03 21:40:00|5515.4|5512.4|5515.5|5512.5|5516|5513|5514.8|5511.8|0
1741038300000|2025-03-03 21:45:00|5515.8|5512.8|5515.3|5512.3|5516|5513|5514.4|5511.4|0
1741038600000|2025-03-03 21:50:00|5515.4|5512.4|5514.8|5511.8|5515.5|5512.5|5514.7|5511.7|0
1741038900000|2025-03-03 21:55:00|5514.6|5511.6|5515.6|5512.6|5516|5513|5514.6|5511.6|0
1741039200000|2025-03-03 22:00:00|5515.4|5512.4|5514.9|5511.9|5515.5|5512.5|5514.8|5511.8|0
1741039500000|2025-03-03 22:05:00|5514.8|5511.8|5514.3|5511.3|5515.3|5512.3|5514.3|5511.3|0
1741039800000|2025-03-03 22:10:00|5514.8|5511.8|5514.1|5511.1|5514.8|5511.8|5514.1|5511.1|0
1741040100000|2025-03-03 22:15:00|5514|5511|5514.2|5511.2|5514.5|5511.5|5514|5511|0
1741040400000|2025-03-03 22:20:00|5514.1|5511.1|5514.3|5511.3|5514.8|5511.8|5514.1|5511.1|0
1741040700000|2025-03-03 22:25:00|5514.4|5511.4|5513.9|5510.9|5514.5|5511.5|5513.9|5510.9|0
1741041000000|2025-03-03 22:30:00|5513.8|5510.8|5513.8|5510.8|5514.5|5511.5|5513.8|5510.8|0
1741041300000|2025-03-03 22:35:00|5513.6|5510.6|5513.9|5510.9|5514.8|5511.8|5513.2|5510.2|0
1741041600000|2025-03-03 22:40:00|5513.5|5510.5|5513.5|5510.5|5513.9|5510.9|5513.5|5510.5|0
1741041900000|2025-03-03 22:45:00|5513.7|5510.7|5513.6|5510.6|5513.7|5510.7|5513.2|5510.2|0
1741042200000|2025-03-03 22:50:00|5513.5|5510.5|5514.1|5511.1|5514.1|5511.1|5513.1|5510.1|0
1741042500000|2025-03-03 22:55:00|5514|5511|5514.2|5511.2|5514.5|5511.5|5513.7|5510.7|0
1741042800000|2025-03-03 23:00:00|5513.9|5510.9|5509|5506|5514.4|5511.4|5507.2|5504.2|0
1741043100000|2025-03-03 23:05:00|5509.1|5506.1|5509.2|5506.2|5512|5509|5508.5|5505.5|0
1741043400000|2025-03-03 23:10:00|5509.4|5506.4|5509.7|5506.7|5510.8|5507.8|5507.8|5504.8|0
1741043700000|2025-03-03 23:15:00|5509.8|5506.8|5512.2|5509.2|5513.7|5510.7|5509.8|5506.8|0
1741044000000|2025-03-03 23:20:00|5512.4|5509.4|5514.8|5511.8|5515.1|5512.1|5510.1|5507.1|0
1741044300000|2025-03-03 23:25:00|5514.7|5511.7|5516.2|5513.2|5518.4|5515.4|5514.4|5511.4|0
1741044600000|2025-03-03 23:30:00|5516.5|5513.5|5513.8|5510.8|5518.6|5515.6|5512.4|5509.4|0
1741044900000|2025-03-03 23:35:00|5513.5|5510.5|5512.1|5509.1|5513.8|5510.8|5511.4|5508.4|0
1741045200000|2025-03-03 23:40:00|5512|5509|5503.7|5500.7|5512.5|5509.5|5502.5|5499.5|0
1741045500000|2025-03-03 23:45:00|5503.6|5500.6|5500.8|5497.8|5504.8|5501.8|5500.7|5497.7|0
1741045800000|2025-03-03 23:50:00|5500.6|5497.6|5504.2|5501.2|5504.2|5501.2|5500.6|5497.6|0
1741046100000|2025-03-03 23:55:00|5504|5501|5503.7|5500.7|5506.1|5503.1|5501.7|5498.7|0
1741046400000|2025-03-04 00:00:00|5504|5501|5504|5501|5505.9|5502.9|5502.3|5499.3|0
1741046700000|2025-03-04 00:05:00|5504.2|5501.2|5502.1|5499.1|5508.2|5505.2|5501.7|5498.7|0
1741047000000|2025-03-04 00:10:00|5501.9|5498.9|5502.3|5499.3|5503.1|5500.1|5500.9|5497.9|0
1741047300000|2025-03-04 00:15:00|5501.6|5498.6|5509.2|5507.2|5511.2|5509.2|5500.2|5497.2|1016
1741047600000|2025-03-04 00:20:00|5508.7|5506.7|5510.2|5508.2|5513.2|5511.2|5508.7|5506.7|778
1741047900000|2025-03-04 00:25:00|5508.2|5506.2|5506.2|5504.2|5508.2|5506.2|5505.7|5503.7|58
1741048200000|2025-03-04 00:30:00|5505.7|5503.7|5498.2|5496.2|5505.7|5503.7|5497.7|5495.7|172
1741048500000|2025-03-04 00:35:00|5497.7|5495.7|5503.7|5501.7|5504.2|5502.2|5496.7|5494.7|109
1741048800000|2025-03-04 00:40:00|5503.2|5501.2|5498.7|5496.7|5503.7|5501.7|5498.7|5496.7|47
1741049100000|2025-03-04 00:45:00|5498.2|5496.2|5498.7|5496.7|5501.2|5499.2|5491.2|5489.2|407
1741049400000|2025-03-04 00:50:00|5498.2|5496.2|5498.2|5496.2|5499.2|5497.2|5495.7|5493.7|151
1741049700000|2025-03-04 00:55:00|5497.2|5495.2|5500.2|5498.2|5502.2|5500.2|5495.2|5493.2|708
1741050000000|2025-03-04 01:00:00|5501.2|5499.2|5497.2|5495.2|5501.2|5499.2|5495.7|5493.7|153
1741050300000|2025-03-04 01:05:00|5498.2|5496.2|5496.2|5494.2|5498.2|5496.2|5495.2|5493.2|194
1741050600000|2025-03-04 01:10:00|5496.7|5494.7|5491.2|5489.2|5498.2|5496.2|5489.2|5487.2|259
1741050900000|2025-03-04 01:15:00|5490.7|5488.7|5491.7|5489.7|5494.2|5492.2|5490.2|5488.2|133
1741051200000|2025-03-04 01:20:00|5491.2|5489.2|5492.2|5490.2|5494.2|5492.2|5489.2|5487.2|194
1741051500000|2025-03-04 01:25:00|5491.2|5489.2|5487.2|5485.2|5492.2|5490.2|5487.2|5485.2|151
1741051800000|2025-03-04 01:30:00|5488.2|5486.2|5485.2|5483.2|5489.2|5487.2|5482.7|5480.7|196
1741052100000|2025-03-04 01:35:00|5486.2|5484.2|5486.2|5484.2|5489.2|5487.2|5485.2|5483.2|145
1741052400000|2025-03-04 01:40:00|5485.2|5483.2|5488.2|5486.2|5489.2|5487.2|5485.2|5483.2|130
1741052700000|2025-03-04 01:45:00|5489.2|5487.2|5492.2|5490.2|5494.2|5492.2|5489.2|5487.2|194
1741053000000|2025-03-04 01:50:00|5493.2|5491.2|5492.2|5490.2|5499.2|5497.2|5492.2|5490.2|504
1741053300000|2025-03-04 01:55:00|5493.2|5491.2|5490.2|5488.2|5494.2|5492.2|5487.2|5485.2|259
1741053600000|2025-03-04 02:00:00|5489.2|5487.2|5489.2|5487.2|5496.2|5494.2|5488.2|5486.2|226
1741053900000|2025-03-04 02:05:00|5488.7|5486.7|5491.2|5489.2|5491.2|5489.2|5486.2|5484.2|101
1741054200000|2025-03-04 02:10:00|5490.2|5488.2|5491.2|5489.2|5492.2|5490.2|5490.2|5488.2|72
1741054500000|2025-03-04 02:15:00|5490.2|5488.2|5488.2|5486.2|5491.2|5489.2|5488.2|5486.2|117
1741054800000|2025-03-04 02:20:00|5487.2|5485.2|5492.2|5490.2|5492.2|5490.2|5487.2|5485.2|152
1741055100000|2025-03-04 02:25:00|5492.7|5490.7|5492.7|5490.7|5493.2|5491.2|5490.2|5488.2|74
1741055400000|2025-03-04 02:30:00|5492.2|5490.2|5491.7|5489.7|5493.2|5491.2|5490.7|5488.7|66
1741055700000|2025-03-04 02:35:00|5492.2|5490.2|5491.2|5489.2|5493.7|5491.7|5491.2|5489.2|67
1741056000000|2025-03-04 02:40:00|5491.7|5489.7|5493.7|5491.7|5494.2|5492.2|5491.2|5489.2|71
1741056300000|2025-03-04 02:45:00|5494.2|5492.2|5494.2|5492.2|5495.2|5493.2|5493.2|5491.2|105
1741056600000|2025-03-04 02:50:00|5494.7|5492.7|5493.2|5491.2|5496.2|5494.2|5492.2|5490.2|120
1741056900000|2025-03-04 02:55:00|5494.2|5492.2|5491.2|5489.2|5495.2|5493.2|5491.2|5489.2|60
1741057200000|2025-03-04 03:00:00|5491.7|5489.7|5490.2|5488.2|5494.2|5492.2|5489.2|5487.2|127
1741057500000|2025-03-04 03:05:00|5490.7|5488.7|5490.2|5488.2|5493.2|5491.2|5489.2|5487.2|87
1741057800000|2025-03-04 03:10:00|5489.2|5487.2|5488.7|5486.7|5492.2|5490.2|5488.2|5486.2|75
1741058100000|2025-03-04 03:15:00|5489.2|5487.2|5495.7|5493.7|5496.2|5494.2|5488.2|5486.2|130
1741058400000|2025-03-04 03:20:00|5495.2|5493.2|5495.2|5493.2|5496.2|5494.2|5493.2|5491.2|43
1741058700000|2025-03-04 03:25:00|5496.2|5494.2|5494.2|5492.2|5496.7|5494.7|5493.7|5491.7|98
1741059000000|2025-03-04 03:30:00|5495.2|5493.2|5495.2|5493.2|5496.2|5494.2|5493.2|5491.2|100
1741059300000|2025-03-04 03:35:00|5494.2|5492.2|5493.2|5491.2|5495.2|5493.2|5493.2|5491.2|74
1741059600000|2025-03-04 03:40:00|5492.2|5490.2|5493.2|5491.2|5493.2|5491.2|5490.7|5488.7|108
1741059900000|2025-03-04 03:45:00|5493.7|5491.7|5492.7|5490.7|5494.2|5492.2|5491.2|5489.2|129
1741060200000|2025-03-04 03:50:00|5493.2|5491.2|5493.2|5491.2|5494.2|5492.2|5490.7|5488.7|80
1741060500000|2025-03-04 03:55:00|5492.7|5490.7|5493.2|5491.2|5493.2|5491.2|5491.2|5489.2|45
1741060800000|2025-03-04 04:00:00|5493.7|5491.7|5489.2|5487.2|5494.7|5492.7|5488.2|5486.2|107
1741061100000|2025-03-04 04:05:00|5490.2|5488.2|5488.7|5486.7|5491.2|5489.2|5488.2|5486.2|95
1741061400000|2025-03-04 04:10:00|5489.2|5487.2|5489.2|5487.2|5489.2|5487.2|5488.2|5486.2|170
1741061700000|2025-03-04 04:15:00|5488.2|5486.2|5491.2|5489.2|5491.7|5489.7|5488.2|5486.2|101
1741062000000|2025-03-04 04:20:00|5491.7|5489.7|5492.7|5490.7|5494.2|5492.2|5491.2|5489.2|37
1741062300000|2025-03-04 04:25:00|5493.2|5491.2|5494.2|5492.2|5495.2|5493.2|5493.2|5491.2|44
1741062600000|2025-03-04 04:30:00|5493.2|5491.2|5495.7|5493.7|5497.2|5495.2|5493.2|5491.2|123
1741062900000|2025-03-04 04:35:00|5496.2|5494.2|5491.2|5489.2|5496.2|5494.2|5491.2|5489.2|78
1741063200000|2025-03-04 04:40:00|5490.7|5488.7|5489.7|5487.7|5491.2|5489.2|5488.2|5486.2|117
1741063500000|2025-03-04 04:45:00|5489.2|5487.2|5489.2|5487.2|5490.2|5488.2|5487.7|5485.7|100
1741063800000|2025-03-04 04:50:00|5488.7|5486.7|5488.2|5486.2|5490.2|5488.2|5487.2|5485.2|52
1741064100000|2025-03-04 04:55:00|5488.7|5486.7|5489.7|5487.7|5491.2|5489.2|5488.7|5486.7|54
1741064400000|2025-03-04 05:00:00|5490.2|5488.2|5498.2|5496.2|5501.2|5499.2|5484.2|5482.2|767
1741064700000|2025-03-04 05:05:00|5497.7|5495.7|5501.2|5499.2|5507.2|5505.2|5497.2|5495.2|689
1741065000000|2025-03-04 05:10:00|5500.2|5498.2|5495.2|5493.2|5500.7|5498.7|5492.7|5490.7|306
1741065300000|2025-03-04 05:15:00|5494.2|5492.2|5497.2|5495.2|5498.7|5496.7|5493.7|5491.7|49
1741065600000|2025-03-04 05:20:00|5498.2|5496.2|5499.7|5497.7|5502.2|5500.2|5496.7|5494.7|38
1741065900000|2025-03-04 05:25:00|5499.2|5497.2|5499.2|5497.2|5501.7|5499.7|5498.2|5496.2|40
1741066200000|2025-03-04 05:30:00|5498.2|5496.2|5501.7|5499.7|5502.7|5500.7|5498.2|5496.2|85
1741066500000|2025-03-04 05:35:00|5501.2|5499.2|5499.7|5497.7|5501.2|5499.2|5498.2|5496.2|35
1741066800000|2025-03-04 05:40:00|5500.2|5498.2|5499.2|5497.2|5502.7|5500.7|5499.2|5497.2|58
1741067100000|2025-03-04 05:45:00|5498.7|5496.7|5501.2|5499.2|5502.2|5500.2|5498.7|5496.7|55
1741067400000|2025-03-04 05:50:00|5502.2|5500.2|5503.2|5501.2|5507.2|5505.2|5501.2|5499.2|231
1741067700000|2025-03-04 05:55:00|5502.7|5500.7|5502.2|5500.2|5504.2|5502.2|5501.2|5499.2|76
1741068000000|2025-03-04 06:00:00|5501.2|5499.2|5499.2|5497.2|5501.7|5499.7|5498.2|5496.2|191
1741068300000|2025-03-04 06:05:00|5498.2|5496.2|5497.2|5495.2|5500.2|5498.2|5496.2|5494.2|94
1741068600000|2025-03-04 06:10:00|5496.7|5494.7|5495.2|5493.2|5497.2|5495.2|5494.2|5492.2|72
1741068900000|2025-03-04 06:15:00|5496.2|5494.2|5499.2|5497.2|5499.2|5497.2|5495.2|5493.2|213
1741069200000|2025-03-04 06:20:00|5500.2|5498.2|5501.2|5499.2|5502.2|5500.2|5499.2|5497.2|75
1741069500000|2025-03-04 06:25:00|5500.7|5498.7|5500.7|5498.7|5503.2|5501.2|5500.2|5498.2|269
1741069800000|2025-03-04 06:30:00|5501.2|5499.2|5499.7|5497.7|5504.2|5502.2|5499.2|5497.2|371
1741070100000|2025-03-04 06:35:00|5499.2|5497.2|5498.2|5496.2|5500.2|5498.2|5495.2|5493.2|203
1741070400000|2025-03-04 06:40:00|5497.2|5495.2|5496.2|5494.2|5497.2|5495.2|5495.2|5493.2|71
1741070700000|2025-03-04 06:45:00|5496.7|5494.7|5503.2|5501.2|5503.2|5501.2|5496.2|5494.2|816
1741071000000|2025-03-04 06:50:00|5504.2|5502.2|5499.2|5497.2|5506.2|5504.2|5499.2|5497.2|277
1741071300000|2025-03-04 06:55:00|5500.2|5498.2|5500.2|5498.2|5502.2|5500.2|5500.2|5498.2|130
1741071600000|2025-03-04 07:00:00|5499.95|5498.45|5493.95|5492.45|5501.95|5500.45|5491.95|5490.45|1992
1741071900000|2025-03-04 07:05:00|5494.95|5493.45|5481.95|5480.45|5494.95|5493.45|5481.95|5480.45|2498
1741072200000|2025-03-04 07:10:00|5482.95|5481.45|5477.95|5476.45|5484.95|5483.45|5475.95|5474.45|1672
1741072500000|2025-03-04 07:15:00|5476.95|5475.45|5479.95|5478.45|5479.95|5478.45|5474.45|5472.95|1463
1741072800000|2025-03-04 07:20:00|5479.45|5477.95|5477.95|5476.45|5480.95|5479.45|5476.95|5475.45|1158
1741073100000|2025-03-04 07:25:00|5476.95|5475.45|5475.95|5474.45|5478.95|5477.45|5473.95|5472.45|1877
1741073400000|2025-03-04 07:30:00|5476.95|5475.45|5477.95|5476.45|5477.95|5476.45|5473.95|5472.45|930
1741073700000|2025-03-04 07:35:00|5478.95|5477.45|5478.95|5477.45|5480.95|5479.45|5474.95|5473.45|1450
1741074000000|2025-03-04 07:40:00|5479.95|5478.45|5478.95|5477.45|5479.95|5478.45|5474.95|5473.45|1288
1741074300000|2025-03-04 07:45:00|5479.95|5478.45|5479.95|5478.45|5482.95|5481.45|5476.95|5475.45|2635
1741074600000|2025-03-04 07:50:00|5478.95|5477.45|5477.95|5476.45|5483.95|5482.45|5477.45|5475.95|2419
1741074900000|2025-03-04 07:55:00|5478.95|5477.45|5474.95|5473.45|5480.95|5479.45|5471.95|5470.45|2303
1741075200000|2025-03-04 08:00:00|5476.95|5475.45|5470.95|5469.45|5479.95|5478.45|5467.45|5465.95|12347
1741075500000|2025-03-04 08:05:00|5471.45|5469.95|5452.95|5451.45|5474.95|5473.45|5445.95|5444.45|15411
1741075800000|2025-03-04 08:10:00|5451.95|5450.45|5461.95|5460.45|5463.95|5462.45|5448.95|5447.45|11618
1741076100000|2025-03-04 08:15:00|5462.95|5461.45|5455.95|5454.45|5462.95|5461.45|5452.95|5451.45|8837
1741076400000|2025-03-04 08:20:00|5454.95|5453.45|5453.95|5452.45|5458.95|5457.45|5453.95|5452.45|8024
1741076700000|2025-03-04 08:25:00|5452.95|5451.45|5459.95|5458.45|5461.95|5460.45|5449.95|5448.45|8299
1741077000000|2025-03-04 08:30:00|5460.45|5458.95|5469.95|5468.45|5474.95|5473.45|5457.95|5456.45|11343
1741077300000|2025-03-04 08:35:00|5471.95|5470.45|5470.95|5469.45|5474.95|5473.45|5467.95|5466.45|7135
1741077600000|2025-03-04 08:40:00|5469.95|5468.45|5467.95|5466.45|5469.95|5468.45|5464.95|5463.45|5293
1741077900000|2025-03-04 08:45:00|5466.95|5465.45|5448.95|5447.45|5466.95|5465.45|5448.95|5447.45|6701
1741078200000|2025-03-04 08:50:00|5447.95|5446.45|5446.95|5445.45|5448.95|5447.45|5444.95|5443.45|8022
1741078500000|2025-03-04 08:55:00|5447.95|5446.45|5448.95|5447.45|5453.95|5452.45|5447.95|5446.45|5420
1741078800000|2025-03-04 09:00:00|5447.95|5446.45|5455.95|5454.45|5460.95|5459.45|5446.95|5445.45|10175
1741079100000|2025-03-04 09:05:00|5456.95|5455.45|5453.95|5452.45|5456.95|5455.45|5449.95|5448.45|6156
1741079400000|2025-03-04 09:10:00|5454.95|5453.45|5446.95|5445.45|5457.95|5456.45|5444.95|5443.45|6626
1741079700000|2025-03-04 09:15:00|5445.95|5444.45|5441.95|5440.45|5446.95|5445.45|5437.95|5436.45|9393
1741080000000|2025-03-04 09:20:00|5442.95|5441.45|5449.95|5448.45|5451.95|5450.45|5442.95|5441.45|6348
1741080300000|2025-03-04 09:25:00|5450.95|5449.45|5454.95|5453.45|5456.95|5455.45|5447.95|5446.45|6898
1741080600000|2025-03-04 09:30:00|5453.95|5452.45|5453.95|5452.45|5456.95|5455.45|5451.95|5450.45|5374
1741080900000|2025-03-04 09:35:00|5452.95|5451.45|5448.95|5447.45|5452.95|5451.45|5446.95|5445.45|3899
1741081200000|2025-03-04 09:40:00|5447.95|5446.45|5451.95|5450.45|5452.95|5451.45|5444.95|5443.45|4168
1741081500000|2025-03-04 09:45:00|5450.95|5449.45|5449.95|5448.45|5456.95|5455.45|5448.95|5447.45|3402
1741081800000|2025-03-04 09:50:00|5448.95|5447.45|5441.95|5440.45|5448.95|5447.45|5437.95|5436.45|11997
1741082100000|2025-03-04 09:55:00|5442.95|5441.45|5440.95|5439.45|5444.95|5443.45|5439.95|5438.45|2857
1741082400000|2025-03-04 10:00:00|5437.95|5436.45|5432.95|5431.45|5437.95|5436.45|5426.95|5425.45|8363
1741082700000|2025-03-04 10:05:00|5433.95|5432.45|5430.95|5429.45|5438.95|5437.45|5429.95|5428.45|5788
1741083000000|2025-03-04 10:10:00|5431.95|5430.45|5431.95|5430.45|5433.95|5432.45|5429.95|5428.45|5905
1741083300000|2025-03-04 10:15:00|5430.95|5429.45|5432.95|5431.45|5435.95|5434.45|5429.95|5428.45|5226
1741083600000|2025-03-04 10:20:00|5431.95|5430.45|5427.95|5426.45|5432.95|5431.45|5426.95|5425.45|6419
1741083900000|2025-03-04 10:25:00|5426.95|5425.45|5423.95|5422.45|5431.95|5430.45|5422.95|5421.45|12058
1741084200000|2025-03-04 10:30:00|5424.95|5423.45|5420.95|5419.45|5426.95|5425.45|5419.95|5418.45|6882
1741084500000|2025-03-04 10:35:00|5419.95|5418.45|5421.95|5420.45|5422.95|5421.45|5416.95|5415.45|5372
1741084800000|2025-03-04 10:40:00|5422.95|5421.45|5425.95|5424.45|5428.95|5427.45|5421.95|5420.45|4892
1741085100000|2025-03-04 10:45:00|5426.45|5424.95|5433.95|5432.45|5433.95|5432.45|5424.95|5423.45|4563
1741085400000|2025-03-04 10:50:00|5432.95|5431.45|5434.95|5433.45|5436.95|5435.45|5431.95|5430.45|5207
1741085700000|2025-03-04 10:55:00|5433.95|5432.45|5431.95|5430.45|5434.95|5433.45|5430.95|5429.45|3127
1741086000000|2025-03-04 11:00:00|5430.95|5429.45|5422.95|5421.45|5430.95|5429.45|5422.95|5421.45|4027
1741086300000|2025-03-04 11:05:00|5423.95|5422.45|5424.95|5423.45|5427.95|5426.45|5422.95|5421.45|4654
1741086600000|2025-03-04 11:10:00|5423.95|5422.45|5429.95|5428.45|5433.95|5432.45|5423.95|5422.45|5016
1741086900000|2025-03-04 11:15:00|5428.95|5427.45|5429.95|5428.45|5431.95|5430.45|5425.95|5424.45|4059
1741087200000|2025-03-04 11:20:00|5430.95|5429.45|5430.95|5429.45|5433.95|5432.45|5429.95|5428.45|4245
1741087500000|2025-03-04 11:25:00|5429.95|5428.45|5428.95|5427.45|5432.95|5431.45|5426.95|5425.45|3209
1741087800000|2025-03-04 11:30:00|5429.95|5428.45|5422.95|5421.45|5430.95|5429.45|5421.95|5420.45|2326
1741088100000|2025-03-04 11:35:00|5421.95|5420.45|5420.95|5419.45|5422.95|5421.45|5418.95|5417.45|3075
1741088400000|2025-03-04 11:40:00|5421.95|5420.45|5426.95|5425.45|5426.95|5425.45|5421.95|5420.45|5014
1741088700000|2025-03-04 11:45:00|5425.95|5424.45|5422.95|5421.45|5426.95|5425.45|5422.95|5421.45|2426
1741089000000|2025-03-04 11:50:00|5423.95|5422.45|5419.95|5418.45|5426.95|5425.45|5417.95|5416.45|5676
1741089300000|2025-03-04 11:55:00|5418.95|5417.45|5421.95|5420.45|5423.95|5422.45|5418.95|5417.45|7602
1741089600000|2025-03-04 12:00:00|5420.95|5419.45|5413.95|5412.45|5421.95|5420.45|5410.95|5409.45|8784
1741089900000|2025-03-04 12:05:00|5414.95|5413.45|5414.95|5413.45|5417.95|5416.45|5413.95|5412.45|3304
1741090200000|2025-03-04 12:10:00|5415.95|5414.45|5418.95|5417.45|5422.95|5421.45|5415.95|5414.45|3526
1741090500000|2025-03-04 12:15:00|5417.95|5416.45|5415.95|5414.45|5420.95|5419.45|5412.95|5411.45|5851
1741090800000|2025-03-04 12:20:00|5414.95|5413.45|5411.95|5410.45|5415.95|5414.45|5409.95|5408.45|4607
1741091100000|2025-03-04 12:25:00|5412.95|5411.45|5410.95|5409.45|5414.95|5413.45|5408.95|5407.45|3442
1741091400000|2025-03-04 12:30:00|5411.95|5410.45|5412.95|5411.45|5414.95|5413.45|5409.95|5408.45|4715
1741091700000|2025-03-04 12:35:00|5411.95|5410.45|5411.95|5410.45|5416.95|5415.45|5410.95|5409.45|5576
1741092000000|2025-03-04 12:40:00|5412.95|5411.45|5409.95|5408.45|5414.95|5413.45|5406.95|5405.45|5749
1741092300000|2025-03-04 12:45:00|5408.95|5407.45|5409.95|5408.45|5414.95|5413.45|5408.95|5407.45|6127
1741092600000|2025-03-04 12:50:00|5410.95|5409.45|5406.95|5405.45|5411.95|5410.45|5405.95|5404.45|5837
1741092900000|2025-03-04 12:55:00|5407.95|5406.45|5405.95|5404.45|5408.95|5407.45|5404.95|5403.45|5311
1741093200000|2025-03-04 13:00:00|5406.95|5405.45|5398.95|5397.45|5406.95|5405.45|5398.95|5397.45|8908
1741093500000|2025-03-04 13:05:00|5399.95|5398.45|5405.95|5404.45|5408.95|5407.45|5399.95|5398.45|7155
1741093800000|2025-03-04 13:10:00|5404.95|5403.45|5404.95|5403.45|5407.95|5406.45|5402.95|5401.45|4065
1741094100000|2025-03-04 13:15:00|5403.95|5402.45|5401.95|5400.45|5405.95|5404.45|5400.95|5399.45|4274
1741094400000|2025-03-04 13:20:00|5400.95|5399.45|5401.95|5400.45|5402.95|5401.45|5398.95|5397.45|3382
1741094700000|2025-03-04 13:25:00|5401.45|5399.95|5400.95|5399.45|5402.95|5401.45|5397.95|5396.45|6871
1741095000000|2025-03-04 13:30:00|5399.95|5398.45|5402.95|5401.45|5404.95|5403.45|5399.95|5398.45|4879
1741095300000|2025-03-04 13:35:00|5403.95|5402.45|5404.95|5403.45|5405.95|5404.45|5401.95|5400.45|5020
1741095600000|2025-03-04 13:40:00|5405.95|5404.45|5407.95|5406.45|5411.95|5410.45|5405.95|5404.45|7576
1741095900000|2025-03-04 13:45:00|5406.95|5405.45|5403.95|5402.45|5407.95|5406.45|5401.95|5400.45|7244
1741096200000|2025-03-04 13:50:00|5404.95|5403.45|5399.95|5398.45|5405.95|5404.45|5398.95|5397.45|5792
1741096500000|2025-03-04 13:55:00|5399.45|5397.95|5386.95|5385.45|5399.45|5397.95|5385.95|5384.45|12883
1741096800000|2025-03-04 14:00:00|5385.95|5384.45|5394.95|5393.45|5397.95|5396.45|5383.95|5382.45|10150
1741097100000|2025-03-04 14:05:00|5393.95|5392.45|5405.95|5404.45|5406.95|5405.45|5393.95|5392.45|11453
1741097400000|2025-03-04 14:10:00|5406.95|5405.45|5410.95|5409.45|5411.95|5410.45|5405.95|5404.45|8246
1741097700000|2025-03-04 14:15:00|5411.95|5410.45|5404.95|5403.45|5411.95|5410.45|5402.95|5401.45|8340
1741098000000|2025-03-04 14:20:00|5404.45|5402.95|5404.95|5403.45|5406.95|5405.45|5401.95|5400.45|5569
1741098300000|2025-03-04 14:25:00|5403.95|5402.45|5401.95|5400.45|5414.95|5413.45|5400.95|5399.45|12149
1741098600000|2025-03-04 14:30:00|5400.95|5399.45|5390.95|5389.45|5403.95|5402.45|5388.95|5387.45|9907
1741098900000|2025-03-04 14:35:00|5391.95|5390.45|5403.95|5402.45|5406.95|5405.45|5390.95|5389.45|10350
1741099200000|2025-03-04 14:40:00|5402.95|5401.45|5398.95|5397.45|5407.95|5406.45|5392.95|5391.45|12174
1741099500000|2025-03-04 14:45:00|5397.95|5396.45|5399.95|5398.45|5410.95|5409.45|5397.95|5396.45|10449
1741099800000|2025-03-04 14:50:00|5400.45|5398.95|5391.95|5390.45|5400.95|5399.45|5388.95|5387.45|10789
1741100100000|2025-03-04 14:55:00|5392.95|5391.45|5390.95|5389.45|5396.95|5395.45|5388.95|5387.45|16011
1741100400000|2025-03-04 15:00:00|5389.95|5388.45|5383.95|5382.45|5390.95|5389.45|5377.95|5376.45|17388
1741100700000|2025-03-04 15:05:00|5384.95|5383.45|5375.95|5374.45|5386.95|5385.45|5375.95|5374.45|11176
1741101000000|2025-03-04 15:10:00|5374.95|5373.45|5380.95|5379.45|5385.95|5384.45|5371.95|5370.45|13865
1741101300000|2025-03-04 15:15:00|5379.95|5378.45|5368.95|5367.45|5379.95|5378.45|5366.95|5365.45|10638
1741101600000|2025-03-04 15:20:00|5370.95|5369.45|5374.95|5373.45|5375.95|5374.45|5367.95|5366.45|13119
1741101900000|2025-03-04 15:25:00|5373.95|5372.45|5374.95|5373.45|5380.95|5379.45|5369.95|5368.45|15939
1741102200000|2025-03-04 15:30:00|5374.45|5372.95|5389.95|5388.45|5390.95|5389.45|5374.45|5372.95|17400
1741102500000|2025-03-04 15:35:00|5388.95|5387.45|5388.95|5387.45|5394.95|5393.45|5387.95|5386.45|12695
1741102800000|2025-03-04 15:40:00|5387.95|5386.45|5402.95|5401.45|5403.95|5402.45|5385.95|5384.45|15820
1741103100000|2025-03-04 15:45:00|5401.95|5400.45|5405.45|5403.95|5406.95|5405.45|5396.95|5395.45|14693
1741103400000|2025-03-04 15:50:00|5404.95|5403.45|5398.95|5397.45|5406.95|5405.45|5397.95|5396.45|9129
1741103700000|2025-03-04 15:55:00|5399.45|5397.95|5393.95|5392.45|5400.95|5399.45|5392.95|5391.45|8456
1741104000000|2025-03-04 16:00:00|5392.95|5391.45|5392.95|5391.45|5398.95|5397.45|5391.95|5390.45|14970
1741104300000|2025-03-04 16:05:00|5391.95|5390.45|5385.95|5384.45|5393.95|5392.45|5383.95|5382.45|19819
1741104600000|2025-03-04 16:10:00|5386.95|5385.45|5392.95|5391.45|5396.95|5395.45|5385.95|5384.45|13778
1741104900000|2025-03-04 16:15:00|5391.95|5390.45|5389.95|5388.45|5397.95|5396.45|5388.95|5387.45|12976
1741105200000|2025-03-04 16:20:00|5388.95|5387.45|5384.95|5383.45|5393.95|5392.45|5383.95|5382.45|19132
1741105500000|2025-03-04 16:25:00|5385.95|5384.45|5380.95|5379.45|5385.95|5384.45|5378.95|5377.45|39757
1741105800000|2025-03-04 16:30:00|5381.95|5380.45|5383.95|5382.45|5387.95|5386.45|5380.95|5379.45|46971
1741106100000|2025-03-04 16:35:00|5384.95|5383.45|5396.95|5395.45|5397.95|5396.45|5383.95|5382.45|36226
1741106400000|2025-03-04 16:40:00|5395.95|5394.45|5401.95|5400.45|5403.95|5402.45|5395.95|5394.45|14442
1741106700000|2025-03-04 16:45:00|5400.95|5399.45|5404.95|5403.45|5405.95|5404.45|5399.95|5398.45|6043
1741107000000|2025-03-04 16:50:00|5403.95|5402.45|5407.95|5406.45|5410.95|5409.45|5403.95|5402.45|9418
1741107300000|2025-03-04 16:55:00|5408.95|5407.45|5411.95|5410.45|5414.95|5413.45|5407.95|5406.45|10252
1741107600000|2025-03-04 17:00:00|5412.95|5411.45|5416.95|5415.45|5417.95|5416.45|5409.95|5408.45|6773
1741107900000|2025-03-04 17:05:00|5417.95|5416.45|5408.95|5407.45|5417.95|5416.45|5406.95|5405.45|5959
1741108200000|2025-03-04 17:10:00|5409.45|5407.95|5412.95|5411.45|5413.95|5412.45|5408.95|5407.45|4216
1741108500000|2025-03-04 17:15:00|5411.95|5410.45|5414.95|5413.45|5416.95|5415.45|5411.95|5410.45|1391
1741108800000|2025-03-04 17:20:00|5414.45|5412.95|5417.95|5416.45|5420.95|5419.45|5413.95|5412.45|3579
1741109100000|2025-03-04 17:25:00|5418.45|5416.95|5423.95|5422.45|5426.95|5425.45|5417.95|5416.45|3719
1741109400000|2025-03-04 17:30:00|5422.95|5421.45|5425.95|5424.45|5425.95|5424.45|5418.95|5417.45|3471
1741109700000|2025-03-04 17:35:00|5424.95|5423.45|5426.95|5425.45|5427.95|5426.45|5423.95|5422.45|2780
1741110000000|2025-03-04 17:40:00|5425.95|5424.45|5421.95|5420.45|5427.95|5426.45|5417.95|5416.45|5322
1741110300000|2025-03-04 17:45:00|5420.95|5419.45|5422.95|5421.45|5425.95|5424.45|5420.95|5419.45|1980
1741110600000|2025-03-04 17:50:00|5421.95|5420.45|5418.95|5417.45|5422.95|5421.45|5412.95|5411.45|3010
1741110900000|2025-03-04 17:55:00|5419.95|5418.45|5415.45|5413.95|5419.95|5418.45|5413.95|5412.45|1299
1741111200000|2025-03-04 18:00:00|5415.95|5414.45|5419.95|5418.45|5421.95|5420.45|5413.95|5412.45|1290
1741111500000|2025-03-04 18:05:00|5418.95|5417.45|5436.95|5435.45|5442.95|5441.45|5418.95|5417.45|10155
1741111800000|2025-03-04 18:10:00|5435.95|5434.45|5450.95|5449.45|5452.45|5450.95|5435.45|5433.95|5913
1741112100000|2025-03-04 18:15:00|5451.95|5450.45|5443.95|5442.45|5451.95|5450.45|5437.95|5436.45|5354
1741112400000|2025-03-04 18:20:00|5444.45|5442.95|5440.45|5438.95|5444.95|5443.45|5438.95|5437.45|1747
1741112700000|2025-03-04 18:25:00|5439.95|5438.45|5436.95|5435.45|5442.95|5441.45|5435.95|5434.45|1490
1741113000000|2025-03-04 18:30:00|5435.95|5434.45|5444.95|5443.45|5445.95|5444.45|5434.95|5433.45|1434
1741113300000|2025-03-04 18:35:00|5444.45|5442.95|5453.95|5452.45|5453.95|5452.45|5443.95|5442.45|2064
1741113600000|2025-03-04 18:40:00|5452.95|5451.45|5452.95|5451.45|5456.95|5455.45|5449.95|5448.45|2216
1741113900000|2025-03-04 18:45:00|5453.95|5452.45|5454.95|5453.45|5458.95|5457.45|5452.95|5451.45|3103
1741114200000|2025-03-04 18:50:00|5453.95|5452.45|5461.95|5460.45|5461.95|5460.45|5452.95|5451.45|1635
1741114500000|2025-03-04 18:55:00|5462.95|5461.45|5464.95|5463.45|5468.95|5467.45|5462.95|5461.45|3617
1741114800000|2025-03-04 19:00:00|5463.95|5462.45|5478.95|5477.45|5482.95|5481.45|5462.95|5461.45|9376
1741115100000|2025-03-04 19:05:00|5477.95|5476.45|5490.95|5489.45|5490.95|5489.45|5476.95|5475.45|5095
1741115400000|2025-03-04 19:10:00|5491.95|5490.45|5479.95|5478.45|5491.95|5490.45|5478.95|5477.45|4469
1741115700000|2025-03-04 19:15:00|5478.95|5477.45|5475.95|5474.45|5480.45|5478.95|5474.45|5472.95|2592
1741116000000|2025-03-04 19:20:00|5476.95|5475.45|5486.95|5485.45|5486.95|5485.45|5476.95|5475.45|2403
1741116300000|2025-03-04 19:25:00|5485.95|5484.45|5478.95|5477.45|5487.95|5486.45|5478.95|5477.45|2399
1741116600000|2025-03-04 19:30:00|5479.95|5478.45|5473.95|5472.45|5480.95|5479.45|5471.95|5470.45|2496
1741116900000|2025-03-04 19:35:00|5474.95|5473.45|5480.95|5479.45|5481.95|5480.45|5473.95|5472.45|1129
1741117200000|2025-03-04 19:40:00|5479.95|5478.45|5478.95|5477.45|5483.95|5482.45|5476.95|5475.45|1082
1741117500000|2025-03-04 19:45:00|5479.95|5478.45|5478.95|5477.45|5483.95|5482.45|5477.95|5476.45|1586
1741117800000|2025-03-04 19:50:00|5479.95|5478.45|5479.95|5478.45|5483.45|5481.95|5478.95|5477.45|878
1741118100000|2025-03-04 19:55:00|5481.95|5480.45|5481.95|5480.45|5483.95|5482.45|5479.95|5478.45|1040
1741118400000|2025-03-04 20:00:00|5480.95|5479.45|5477.95|5476.45|5484.95|5483.45|5474.95|5473.45|1211
1741118700000|2025-03-04 20:05:00|5476.95|5475.45|5480.95|5479.45|5481.95|5480.45|5476.45|5474.95|864
1741119000000|2025-03-04 20:10:00|5480.45|5478.95|5481.95|5480.45|5482.95|5481.45|5478.95|5477.45|1445
1741119300000|2025-03-04 20:15:00|5480.95|5479.45|5487.95|5486.45|5487.95|5486.45|5480.95|5479.45|1762
1741119600000|2025-03-04 20:20:00|5488.45|5486.95|5495.95|5494.45|5496.95|5495.45|5487.95|5486.45|1857
1741119900000|2025-03-04 20:25:00|5494.95|5493.45|5486.95|5485.45|5495.95|5494.45|5486.45|5484.95|2142
1741120200000|2025-03-04 20:30:00|5487.95|5486.45|5472.95|5471.45|5487.95|5486.45|5467.95|5466.45|3035
1741120500000|2025-03-04 20:35:00|5473.95|5472.45|5472.95|5471.45|5476.95|5475.45|5468.95|5467.45|3217
1741120800000|2025-03-04 20:40:00|5473.45|5471.95|5469.95|5468.45|5473.95|5472.45|5466.95|5465.45|2332
1741121100000|2025-03-04 20:45:00|5470.95|5469.45|5463.95|5462.45|5473.95|5472.45|5462.45|5460.95|2709
1741121400000|2025-03-04 20:50:00|5461.95|5460.45|5449.95|5448.45|5461.95|5460.45|5443.95|5442.45|4288
1741121700000|2025-03-04 20:55:00|5450.95|5449.45|5444.95|5443.45|5452.95|5451.45|5439.95|5438.45|6697
1741122000000|2025-03-04 21:00:00|5443.5|5440.5|5453|5450|5463.5|5460.5|5443.5|5440.5|15
1741122300000|2025-03-04 21:05:00|5452.9|5449.9|5458.5|5455.5|5461.3|5458.3|5450.8|5447.8|0
1741122600000|2025-03-04 21:10:00|5458.1|5455.1|5463.5|5460.5|5471|5468|5455|5452|0
1741122900000|2025-03-04 21:15:00|5463|5460|5474.3|5471.3|5474.5|5471.5|5459.7|5456.7|0
1741123200000|2025-03-04 21:20:00|5474.1|5471.1|5487.5|5484.5|5490.1|5487.1|5470.3|5467.3|0
1741123500000|2025-03-04 21:25:00|5487.3|5484.3|5483.1|5480.1|5490.8|5487.8|5482.9|5479.9|0
1741123800000|2025-03-04 21:30:00|5483|5480|5475.7|5472.7|5485.1|5482.1|5475.2|5472.2|0
1741124100000|2025-03-04 21:35:00|5475.9|5472.9|5469.7|5466.7|5479.5|5476.5|5469.6|5466.6|0
1741124400000|2025-03-04 21:40:00|5469.6|5466.6|5471.6|5468.6|5473.8|5470.8|5465.3|5462.3|0
1741124700000|2025-03-04 21:45:00|5471.7|5468.7|5478.2|5475.2|5478.9|5475.9|5471.3|5468.3|0
1741125000000|2025-03-04 21:50:00|5478.3|5475.3|5475|5472|5478.8|5475.8|5473.8|5470.8|0
1741125300000|2025-03-04 21:55:00|5475.2|5472.2|5477.2|5474.2|5479.1|5476.1|5475|5472|0
1741125600000|2025-03-04 22:00:00|5477.3|5474.3|5476.5|5473.5|5477.8|5474.8|5476.2|5473.2|0
1741125900000|2025-03-04 22:05:00|5476.3|5473.3|5476.5|5473.5|5476.7|5473.7|5475.8|5472.8|0
1741126200000|2025-03-04 22:10:00|5476.3|5473.3|5476.1|5473.1|5476.7|5473.7|5475.3|5472.3|0
1741126500000|2025-03-04 22:15:00|5475.7|5472.7|5476|5473|5476|5473|5475.3|5472.3|0
1741126800000|2025-03-04 22:20:00|5475.3|5472.3|5475.1|5472.1|5476.1|5473.1|5474.8|5471.8|0
1741127100000|2025-03-04 22:25:00|5475.2|5472.2|5475.7|5472.7|5476|5473|5474.8|5471.8|0
1741127400000|2025-03-04 22:30:00|5475.6|5472.6|5475.6|5472.6|5475.9|5472.9|5475.6|5472.6|0
1741127700000|2025-03-04 22:35:00|5475.7|5472.7|5476.3|5473.3|5476.6|5473.6|5475.7|5472.7|0
1741128000000|2025-03-04 22:40:00|5476.5|5473.5|5477.5|5474.5|5477.9|5474.9|5476.3|5473.3|0
1741128300000|2025-03-04 22:45:00|5477.8|5474.8|5477.9|5474.9|5478.3|5475.3|5477.2|5474.2|0
1741128600000|2025-03-04 22:50:00|5478.2|5475.2|5478.8|5475.8|5479|5476|5478.2|5475.2|0
1741128900000|2025-03-04 22:55:00|5478.9|5475.9|5481.7|5478.7|5481.8|5478.8|5478|5475|0
1741129200000|2025-03-04 23:00:00|5481.2|5478.2|5485.6|5482.6|5485.7|5482.7|5475.1|5472.1|0
1741129500000|2025-03-04 23:05:00|5485.3|5482.3|5484.6|5481.6|5485.8|5482.8|5481.7|5478.7|0
1741129800000|2025-03-04 23:10:00|5484.4|5481.4|5484.4|5481.4|5486.3|5483.3|5483.7|5480.7|0
1741130100000|2025-03-04 23:15:00|5484.2|5481.2|5482.1|5479.1|5484.8|5481.8|5480.9|5477.9|0
1741130400000|2025-03-04 23:20:00|5481.8|5478.8|5480.7|5477.7|5483.1|5480.1|5480.7|5477.7|0
1741130700000|2025-03-04 23:25:00|5481|5478|5487.8|5484.8|5488.1|5485.1|5480.7|5477.7|0
1741131000000|2025-03-04 23:30:00|5487.6|5484.6|5487.1|5484.1|5489.7|5486.7|5486.6|5483.6|0
1741131300000|2025-03-04 23:35:00|5487.4|5484.4|5486.1|5483.1|5488.3|5485.3|5485.4|5482.4|0
1741131600000|2025-03-04 23:40:00|5486.4|5483.4|5483|5480|5488|5485|5481.8|5478.8|0
1741131900000|2025-03-04 23:45:00|5482.8|5479.8|5479.8|5476.8|5483.9|5480.9|5478.9|5475.9|0
1741132200000|2025-03-04 23:50:00|5480|5477|5479.1|5476.1|5481.1|5478.1|5478.5|5475.5|0
1741132500000|2025-03-04 23:55:00|5479|5476|5482|5479|5482.4|5479.4|5478.1|5475.1|0
1741132800000|2025-03-05 00:00:00|5481.9|5478.9|5484.3|5481.3|5484.3|5481.3|5479.1|5476.1|0
1741133100000|2025-03-05 00:05:00|5484.6|5481.6|5484.3|5481.3|5485.7|5482.7|5480.6|5477.6|0
1741133400000|2025-03-05 00:10:00|5484.6|5481.6|5480|5477|5484.8|5481.8|5478.8|5475.8|0
1741133700000|2025-03-05 00:15:00|5479.5|5476.5|5474.5|5472.5|5482|5480|5472|5470|1110
1741134000000|2025-03-05 00:20:00|5475|5473|5470|5468|5477|5475|5470|5468|324
1741134300000|2025-03-05 00:25:00|5469|5467|5468.5|5466.5|5471.5|5469.5|5463.5|5461.5|308
1741134600000|2025-03-05 00:30:00|5469|5467|5463.5|5461.5|5470|5468|5462.5|5460.5|132
1741134900000|2025-03-05 00:35:00|5463|5461|5457|5455|5463.5|5461.5|5456|5454|403
1741135200000|2025-03-05 00:40:00|5456|5454|5460|5458|5462|5460|5455.5|5453.5|331
1741135500000|2025-03-05 00:45:00|5460.5|5458.5|5460|5458|5464|5462|5459|5457|207
1741135800000|2025-03-05 00:50:00|5460.5|5458.5|5463|5461|5463|5461|5457|5455|190
1741136100000|2025-03-05 00:55:00|5463.5|5461.5|5465|5463|5466.5|5464.5|5463.5|5461.5|44
1741136400000|2025-03-05 01:00:00|5466.5|5464.5|5459|5457|5468.5|5466.5|5459|5457|73
1741136700000|2025-03-05 01:05:00|5459.5|5457.5|5467|5465|5467|5465|5458|5456|78
1741137000000|2025-03-05 01:10:00|5467.5|5465.5|5466.5|5464.5|5468|5466|5464|5462|331
1741137300000|2025-03-05 01:15:00|5467|5465|5466|5464|5470|5468|5466|5464|215
1741137600000|2025-03-05 01:20:00|5465|5463|5463|5461|5469|5467|5458|5456|278
1741137900000|2025-03-05 01:25:00|5462|5460|5459|5457|5463|5461|5452|5450|414
1741138200000|2025-03-05 01:30:00|5460|5458|5459.5|5457.5|5463|5461|5441.5|5439.5|872
1741138500000|2025-03-05 01:35:00|5460|5458|5464|5462|5466.5|5464.5|5460|5458|139
1741138800000|2025-03-05 01:40:00|5463.5|5461.5|5470|5468|5471.5|5469.5|5462|5460|167
1741139100000|2025-03-05 01:45:00|5471|5469|5468|5466|5472|5470|5467|5465|117
1741139400000|2025-03-05 01:50:00|5468.5|5466.5|5469.5|5467.5|5473.5|5471.5|5467|5465|101
1741139700000|2025-03-05 01:55:00|5470|5468|5462|5460|5470.5|5468.5|5462|5460|94
1741140000000|2025-03-05 02:00:00|5462.5|5460.5|5464|5462|5464|5462|5457.5|5455.5|74
1741140300000|2025-03-05 02:05:00|5464.5|5462.5|5461|5459|5465|5463|5460|5458|57
1741140600000|2025-03-05 02:10:00|5463|5461|5457|5455|5463.5|5461.5|5455|5453|136
1741140900000|2025-03-05 02:15:00|5456.5|5454.5|5461.5|5459.5|5467|5465|5456|5454|796
1741141200000|2025-03-05 02:20:00|5462|5460|5463|5461|5465|5463|5461|5459|120
1741141500000|2025-03-05 02:25:00|5462.5|5460.5|5460.5|5458.5|5462.5|5460.5|5457|5455|54
1741141800000|2025-03-05 02:30:00|5461|5459|5460|5458|5463|5461|5458|5456|54
1741142100000|2025-03-05 02:35:00|5459|5457|5465|5463|5465|5463|5458|5456|49
1741142400000|2025-03-05 02:40:00|5464.5|5462.5|5464|5462|5466|5464|5462.5|5460.5|47
1741142700000|2025-03-05 02:45:00|5465|5463|5463|5461|5465|5463|5461|5459|67
1741143000000|2025-03-05 02:50:00|5464|5462|5464|5462|5467|5465|5463.5|5461.5|36
1741143300000|2025-03-05 02:55:00|5464.5|5462.5|5457|5455|5464.5|5462.5|5457|5455|53
1741143600000|2025-03-05 03:00:00|5456|5454|5459|5457|5464|5462|5453.5|5451.5|83
1741143900000|2025-03-05 03:05:00|5459.5|5457.5|5464.5|5462.5|5466.5|5464.5|5458|5456|109
1741144200000|2025-03-05 03:10:00|5465|5463|5467.5|5465.5|5468.5|5466.5|5463|5461|52
1741144500000|2025-03-05 03:15:00|5468|5466|5468|5466|5468.5|5466.5|5466|5464|35
1741144800000|2025-03-05 03:20:00|5468.5|5466.5|5468.5|5466.5|5469|5467|5468|5466|22
1741145100000|2025-03-05 03:25:00|5469|5467|5465|5463|5470|5468|5465|5463|49
1741145400000|2025-03-05 03:30:00|5464|5462|5464|5462|5468.5|5466.5|5463.5|5461.5|46
1741145700000|2025-03-05 03:35:00|5463|5461|5462|5460|5464|5462|5461|5459|18
1741146000000|2025-03-05 03:40:00|5462.5|5460.5|5461.5|5459.5|5464|5462|5461|5459|23
1741146300000|2025-03-05 03:45:00|5462|5460|5471|5469|5473.5|5471.5|5460|5458|202
1741146600000|2025-03-05 03:50:00|5471.5|5469.5|5473|5471|5478|5476|5470|5468|1068
1741146900000|2025-03-05 03:55:00|5472.5|5470.5|5479|5477|5479|5477|5472.5|5470.5|175
1741147200000|2025-03-05 04:00:00|5478|5476|5478|5476|5480|5478|5474|5472|209
1741147500000|2025-03-05 04:05:00|5478.5|5476.5|5480|5478|5480|5478|5478|5476|57
1741147800000|2025-03-05 04:10:00|5479|5477|5478|5476|5479|5477|5477|5475|65
1741148100000|2025-03-05 04:15:00|5477|5475|5477|5475|5480|5478|5476|5474|179
1741148400000|2025-03-05 04:20:00|5478|5476|5476|5474|5478|5476|5475|5473|69
1741148700000|2025-03-05 04:25:00|5476.5|5474.5|5473.5|5471.5|5477|5475|5473|5471|55
1741149000000|2025-03-05 04:30:00|5474|5472|5472.5|5470.5|5474|5472|5472|5470|47
1741149300000|2025-03-05 04:35:00|5472|5470|5475|5473|5475|5473|5472|5470|27
1741149600000|2025-03-05 04:40:00|5474|5472|5473|5471|5474|5472|5472.5|5470.5|32
1741149900000|2025-03-05 04:45:00|5471.5|5469.5|5472|5470|5473|5471|5471.5|5469.5|32
1741150200000|2025-03-05 04:50:00|5471|5469|5473|5471|5473|5471|5471|5469|128
1741150500000|2025-03-05 04:55:00|5474|5472|5473|5471|5474|5472|5472.5|5470.5|31
1741150800000|2025-03-05 05:00:00|5473.5|5471.5|5475|5473|5476|5474|5473|5471|111
1741151100000|2025-03-05 05:05:00|5475.5|5473.5|5478|5476|5478|5476|5475|5473|39
1741151400000|2025-03-05 05:10:00|5477.5|5475.5|5477|5475|5477.5|5475.5|5475|5473|39
1741151700000|2025-03-05 05:15:00|5476|5474|5473|5471|5476.5|5474.5|5472|5470|83
1741152000000|2025-03-05 05:20:00|5473.5|5471.5|5474|5472|5474|5472|5470|5468|153
1741152300000|2025-03-05 05:25:00|5475|5473|5471|5469|5475|5473|5471|5469|93
1741152600000|2025-03-05 05:30:00|5471.5|5469.5|5472.5|5470.5|5474|5472|5471|5469|62
1741152900000|2025-03-05 05:35:00|5473|5471|5474|5472|5475|5473|5472|5470|118
1741153200000|2025-03-05 05:40:00|5474.5|5472.5|5475|5473|5477|5475|5474|5472|145
1741153500000|2025-03-05 05:45:00|5476|5474|5477|5475|5477|5475|5474|5472|50
1741153800000|2025-03-05 05:50:00|5478|5476|5479|5477|5479|5477|5476.5|5474.5|52
1741154100000|2025-03-05 05:55:00|5478|5476|5479|5477|5479|5477|5477|5475|86
1741154400000|2025-03-05 06:00:00|5478|5476|5478.5|5476.5|5479|5477|5477|5475|167
1741154700000|2025-03-05 06:05:00|5478|5476|5477|5475|5478.5|5476.5|5476|5474|45
1741155000000|2025-03-05 06:10:00|5476.5|5474.5|5479.5|5477.5|5480.5|5478.5|5476|5474|140
1741155300000|2025-03-05 06:15:00|5479|5477|5475.5|5473.5|5479|5477|5475|5473|89
1741155600000|2025-03-05 06:20:00|5476|5474|5470|5468|5476|5474|5470|5468|138
1741155900000|2025-03-05 06:25:00|5469|5467|5467|5465|5471|5469|5467|5465|273
1741156200000|2025-03-05 06:30:00|5468.5|5466.5|5466|5464|5470|5468|5466|5464|403
1741156500000|2025-03-05 06:35:00|5469.5|5467.5|5463|5461|5470.5|5468.5|5462|5460|515
1741156800000|2025-03-05 06:40:00|5464|5462|5469|5467|5473|5471|5464|5462|278
1741157100000|2025-03-05 06:45:00|5470|5468|5468|5466|5470|5468|5465|5463|472
1741157400000|2025-03-05 06:50:00|5467|5465|5482|5480|5482|5480|5467|5465|854
1741157700000|2025-03-05 06:55:00|5483|5481|5479|5477|5483|5481|5477.5|5475.5|688
1741158000000|2025-03-05 07:00:00|5478.75|5477.25|5488.75|5487.25|5495.75|5494.25|5478.75|5477.25|4141
1741158300000|2025-03-05 07:05:00|5487.75|5486.25|5488.75|5487.25|5492.75|5491.25|5486.75|5485.25|1463
1741158600000|2025-03-05 07:10:00|5487.75|5486.25|5472.75|5471.25|5489.25|5487.75|5468.75|5467.25|3822
1741158900000|2025-03-05 07:15:00|5471.75|5470.25|5477.75|5476.25|5481.75|5480.25|5471.75|5470.25|1692
1741159200000|2025-03-05 07:20:00|5478.75|5477.25|5478.75|5477.25|5481.75|5480.25|5474.75|5473.25|902
1741159500000|2025-03-05 07:25:00|5480.75|5479.25|5478.25|5476.75|5480.75|5479.25|5474.75|5473.25|1424
1741159800000|2025-03-05 07:30:00|5477.75|5476.25|5475.75|5474.25|5479.75|5478.25|5472.25|5470.75|2332
1741160100000|2025-03-05 07:35:00|5474.75|5473.25|5480.75|5479.25|5486.25|5484.75|5474.25|5472.75|3892
1741160400000|2025-03-05 07:40:00|5479.75|5478.25|5480.75|5479.25|5482.75|5481.25|5479.75|5478.25|1597
1741160700000|2025-03-05 07:45:00|5479.75|5478.25|5484.75|5483.25|5485.75|5484.25|5478.75|5477.25|2413
1741161000000|2025-03-05 07:50:00|5483.75|5482.25|5483.25|5481.75|5484.75|5483.25|5479.75|5478.25|1242
1741161300000|2025-03-05 07:55:00|5482.75|5481.25|5480.75|5479.25|5487.75|5486.25|5479.75|5478.25|3777
1741161600000|2025-03-05 08:00:00|5481.75|5480.25|5476.75|5475.25|5484.75|5483.25|5467.75|5466.25|18946
1741161900000|2025-03-05 08:05:00|5475.75|5474.25|5478.75|5477.25|5484.75|5483.25|5471.75|5470.25|11526
1741162200000|2025-03-05 08:10:00|5480.25|5478.75|5492.75|5491.25|5492.75|5491.25|5479.75|5478.25|13398
1741162500000|2025-03-05 08:15:00|5493.75|5492.25|5503.75|5502.25|5505.75|5504.25|5492.75|5491.25|15343
1741162800000|2025-03-05 08:20:00|5502.75|5501.25|5492.75|5491.25|5503.75|5502.25|5491.75|5490.25|10720
1741163100000|2025-03-05 08:25:00|5491.75|5490.25|5503.75|5502.25|5503.75|5502.25|5488.75|5487.25|11736
1741163400000|2025-03-05 08:30:00|5502.75|5501.25|5497.75|5496.25|5503.75|5502.25|5493.75|5492.25|6982
1741163700000|2025-03-05 08:35:00|5498.75|5497.25|5501.75|5500.25|5502.75|5501.25|5495.75|5494.25|7211
1741164000000|2025-03-05 08:40:00|5500.75|5499.25|5496.75|5495.25|5502.75|5501.25|5494.75|5493.25|7956
1741164300000|2025-03-05 08:45:00|5497.75|5496.25|5488.75|5487.25|5498.75|5497.25|5485.75|5484.25|8605
1741164600000|2025-03-05 08:50:00|5489.75|5488.25|5484.75|5483.25|5489.75|5488.25|5482.75|5481.25|10146
1741164900000|2025-03-05 08:55:00|5483.75|5482.25|5476.75|5475.25|5483.75|5482.25|5474.75|5473.25|8438
1741165200000|2025-03-05 09:00:00|5475.75|5474.25|5473.75|5472.25|5478.75|5477.25|5471.75|5470.25|8482
1741165500000|2025-03-05 09:05:00|5472.75|5471.25|5480.75|5479.25|5482.75|5481.25|5471.75|5470.25|4748
1741165800000|2025-03-05 09:10:00|5481.75|5480.25|5488.75|5487.25|5489.75|5488.25|5480.75|5479.25|6639
1741166100000|2025-03-05 09:15:00|5489.75|5488.25|5487.75|5486.25|5490.75|5489.25|5480.75|5479.25|4327
1741166400000|2025-03-05 09:20:00|5488.75|5487.25|5505.75|5504.25|5505.75|5504.25|5488.75|5487.25|12382
1741166700000|2025-03-05 09:25:00|5506.75|5505.25|5509.75|5508.25|5514.75|5513.25|5506.75|5505.25|11745
1741167000000|2025-03-05 09:30:00|5510.75|5509.25|5512.75|5511.25|5512.75|5511.25|5508.75|5507.25|8279
1741167300000|2025-03-05 09:35:00|5511.75|5510.25|5514.75|5513.25|5515.75|5514.25|5509.75|5508.25|4783
1741167600000|2025-03-05 09:40:00|5515.75|5514.25|5519.75|5518.25|5519.75|5518.25|5512.75|5511.25|11492
1741167900000|2025-03-05 09:45:00|5520.75|5519.25|5522.75|5521.25|5522.75|5521.25|5517.75|5516.25|8370
1741168200000|2025-03-05 09:50:00|5521.75|5520.25|5522.75|5521.25|5523.75|5522.25|5519.75|5518.25|4343
1741168500000|2025-03-05 09:55:00|5521.75|5520.25|5525.75|5524.25|5526.75|5525.25|5519.75|5518.25|6357
1741168800000|2025-03-05 10:00:00|5526.75|5525.25|5527.75|5526.25|5529.75|5528.25|5524.75|5523.25|8529
1741169100000|2025-03-05 10:05:00|5528.75|5527.25|5527.75|5526.25|5532.75|5531.25|5527.75|5526.25|5794
1741169400000|2025-03-05 10:10:00|5526.75|5525.25|5518.75|5517.25|5527.75|5526.25|5517.75|5516.25|8130
1741169700000|2025-03-05 10:15:00|5519.75|5518.25|5520.75|5519.25|5521.75|5520.25|5516.75|5515.25|6661
1741170000000|2025-03-05 10:20:00|5519.75|5518.25|5515.75|5514.25|5519.75|5518.25|5514.75|5513.25|6941
1741170300000|2025-03-05 10:25:00|5516.75|5515.25|5507.75|5506.25|5516.75|5515.25|5507.75|5506.25|7076
1741170600000|2025-03-05 10:30:00|5508.75|5507.25|5513.75|5512.25|5516.75|5515.25|5507.75|5506.25|5311
1741170900000|2025-03-05 10:35:00|5514.75|5513.25|5518.75|5517.25|5519.75|5518.25|5513.75|5512.25|7664
1741171200000|2025-03-05 10:40:00|5519.75|5518.25|5518.75|5517.25|5521.75|5520.25|5517.75|5516.25|3884
1741171500000|2025-03-05 10:45:00|5517.75|5516.25|5508.75|5507.25|5521.75|5520.25|5508.75|5507.25|4383
1741171800000|2025-03-05 10:50:00|5507.75|5506.25|5502.75|5501.25|5509.75|5508.25|5500.75|5499.25|4382
1741172100000|2025-03-05 10:55:00|5501.75|5500.25|5501.75|5500.25|5505.75|5504.25|5496.75|5495.25|6357
1741172400000|2025-03-05 11:00:00|5502.75|5501.25|5497.75|5496.25|5503.75|5502.25|5497.75|5496.25|3771
1741172700000|2025-03-05 11:05:00|5498.75|5497.25|5502.75|5501.25|5502.75|5501.25|5495.75|5494.25|4692
1741173000000|2025-03-05 11:10:00|5503.75|5502.25|5503.75|5502.25|5504.75|5503.25|5500.25|5498.75|5704
1741173300000|2025-03-05 11:15:00|5504.75|5503.25|5506.75|5505.25|5507.75|5506.25|5503.75|5502.25|2477
1741173600000|2025-03-05 11:20:00|5505.75|5504.25|5502.75|5501.25|5506.75|5505.25|5501.75|5500.25|2025
1741173900000|2025-03-05 11:25:00|5502.25|5500.75|5504.75|5503.25|5506.75|5505.25|5501.75|5500.25|5271
1741174200000|2025-03-05 11:30:00|5503.75|5502.25|5498.75|5497.25|5504.75|5503.25|5497.75|5496.25|3700
1741174500000|2025-03-05 11:35:00|5497.75|5496.25|5500.75|5499.25|5502.75|5501.25|5496.75|5495.25|2838
1741174800000|2025-03-05 11:40:00|5501.75|5500.25|5505.75|5504.25|5506.75|5505.25|5498.75|5497.25|1946
1741175100000|2025-03-05 11:45:00|5506.75|5505.25|5510.75|5509.25|5511.75|5510.25|5504.75|5503.25|2882
1741175400000|2025-03-05 11:50:00|5511.75|5510.25|5497.75|5496.25|5511.75|5510.25|5495.75|5494.25|6819
1741175700000|2025-03-05 11:55:00|5496.75|5495.25|5501.75|5500.25|5502.75|5501.25|5496.75|5495.25|5778
1741176000000|2025-03-05 12:00:00|5502.75|5501.25|5501.75|5500.25|5505.75|5504.25|5495.75|5494.25|6767
1741176300000|2025-03-05 12:05:00|5502.75|5501.25|5505.75|5504.25|5507.75|5506.25|5499.75|5498.25|3871
1741176600000|2025-03-05 12:10:00|5504.75|5503.25|5507.75|5506.25|5508.75|5507.25|5504.75|5503.25|4403
1741176900000|2025-03-05 12:15:00|5506.75|5505.25|5502.75|5501.25|5506.75|5505.25|5499.75|5498.25|3084
1741177200000|2025-03-05 12:20:00|5503.75|5502.25|5509.75|5508.25|5509.75|5508.25|5500.75|5499.25|6284
1741177500000|2025-03-05 12:25:00|5510.75|5509.25|5512.75|5511.25|5513.75|5512.25|5510.75|5509.25|5511
1741177800000|2025-03-05 12:30:00|5513.75|5512.25|5514.75|5513.25|5519.75|5518.25|5513.75|5512.25|6731
1741178100000|2025-03-05 12:35:00|5515.75|5514.25|5514.75|5513.25|5518.75|5517.25|5513.75|5512.25|3174
1741178400000|2025-03-05 12:40:00|5513.75|5512.25|5510.75|5509.25|5514.75|5513.25|5508.75|5507.25|2168
1741178700000|2025-03-05 12:45:00|5510.25|5508.75|5508.75|5507.25|5511.75|5510.25|5506.75|5505.25|4599
1741179000000|2025-03-05 12:50:00|5509.25|5507.75|5509.75|5508.25|5514.75|5513.25|5509.25|5507.75|2492
1741179300000|2025-03-05 12:55:00|5508.75|5507.25|5506.75|5505.25|5508.75|5507.25|5506.75|5505.25|1806
1741179600000|2025-03-05 13:00:00|5507.75|5506.25|5515.75|5514.25|5518.75|5517.25|5505.75|5504.25|12181
1741179900000|2025-03-05 13:05:00|5516.75|5515.25|5519.75|5518.25|5519.75|5518.25|5512.75|5511.25|3780
1741180200000|2025-03-05 13:10:00|5520.75|5519.25|5521.25|5519.75|5525.75|5524.25|5520.75|5519.25|3995
1741180500000|2025-03-05 13:15:00|5521.75|5520.25|5509.75|5508.25|5521.75|5520.25|5509.75|5508.25|6209
1741180800000|2025-03-05 13:20:00|5508.75|5507.25|5509.75|5508.25|5511.75|5510.25|5507.75|5506.25|3209
1741181100000|2025-03-05 13:25:00|5510.75|5509.25|5503.75|5502.25|5511.75|5510.25|5499.75|5498.25|4510
1741181400000|2025-03-05 13:30:00|5503.25|5501.75|5513.75|5512.25|5513.75|5512.25|5502.75|5501.25|2548
1741181700000|2025-03-05 13:35:00|5512.75|5511.25|5513.75|5512.25|5514.75|5513.25|5507.75|5506.25|15759
1741182000000|2025-03-05 13:40:00|5514.75|5513.25|5513.75|5512.25|5519.75|5518.25|5512.75|5511.25|4424
1741182300000|2025-03-05 13:45:00|5512.75|5511.25|5517.75|5516.25|5523.75|5522.25|5511.75|5510.25|9499
1741182600000|2025-03-05 13:50:00|5516.75|5515.25|5509.75|5508.25|5517.25|5515.75|5508.75|5507.25|4746
1741182900000|2025-03-05 13:55:00|5508.75|5507.25|5505.75|5504.25|5509.75|5508.25|5504.75|5503.25|3543
1741183200000|2025-03-05 14:00:00|5504.75|5503.25|5498.75|5497.25|5505.75|5504.25|5497.75|5496.25|5038
1741183500000|2025-03-05 14:05:00|5497.75|5496.25|5496.75|5495.25|5501.75|5500.25|5496.75|5495.25|3567
1741183800000|2025-03-05 14:10:00|5495.75|5494.25|5504.75|5503.25|5504.75|5503.25|5493.75|5492.25|5606
1741184100000|2025-03-05 14:15:00|5505.75|5504.25|5502.75|5501.25|5507.75|5506.25|5502.75|5501.25|3765
1741184400000|2025-03-05 14:20:00|5503.75|5502.25|5497.75|5496.25|5503.75|5502.25|5497.75|5496.25|3299
1741184700000|2025-03-05 14:25:00|5498.75|5497.25|5489.75|5488.25|5498.75|5497.25|5488.75|5487.25|8234
1741185000000|2025-03-05 14:30:00|5488.75|5487.25|5493.75|5492.25|5496.75|5495.25|5488.75|5487.25|8005
1741185300000|2025-03-05 14:35:00|5492.75|5491.25|5492.75|5491.25|5493.75|5492.25|5484.75|5483.25|7867
1741185600000|2025-03-05 14:40:00|5492.25|5490.75|5496.75|5495.25|5500.75|5499.25|5491.75|5490.25|9487
1741185900000|2025-03-05 14:45:00|5496.25|5494.75|5490.75|5489.25|5497.75|5496.25|5487.75|5486.25|9226
1741186200000|2025-03-05 14:50:00|5489.75|5488.25|5488.75|5487.25|5494.75|5493.25|5486.75|5485.25|10014
1741186500000|2025-03-05 14:55:00|5489.75|5488.25|5487.25|5485.75|5491.75|5490.25|5481.75|5480.25|7955
1741186800000|2025-03-05 15:00:00|5488.25|5486.75|5504.75|5503.25|5506.75|5505.25|5488.25|5486.75|11271
1741187100000|2025-03-05 15:05:00|5505.25|5503.75|5505.75|5504.25|5511.75|5510.25|5503.75|5502.25|11250
1741187400000|2025-03-05 15:10:00|5504.75|5503.25|5505.75|5504.25|5509.75|5508.25|5502.75|5501.25|7094
1741187700000|2025-03-05 15:15:00|5506.75|5505.25|5496.75|5495.25|5506.75|5505.25|5495.75|5494.25|11135
1741188000000|2025-03-05 15:20:00|5497.75|5496.25|5497.75|5496.25|5502.75|5501.25|5492.75|5491.25|9151
1741188300000|2025-03-05 15:25:00|5498.75|5497.25|5495.75|5494.25|5502.75|5501.25|5493.75|5492.25|6790
1741188600000|2025-03-05 15:30:00|5494.75|5493.25|5503.75|5502.25|5505.75|5504.25|5493.75|5492.25|8402
1741188900000|2025-03-05 15:35:00|5504.75|5503.25|5512.75|5511.25|5513.75|5512.25|5502.75|5501.25|6487
1741189200000|2025-03-05 15:40:00|5512.25|5510.75|5511.75|5510.25|5513.75|5512.25|5506.75|5505.25|6999
1741189500000|2025-03-05 15:45:00|5510.75|5509.25|5507.75|5506.25|5516.75|5515.25|5506.75|5505.25|8625
1741189800000|2025-03-05 15:50:00|5508.75|5507.25|5513.75|5512.25|5513.75|5512.25|5503.75|5502.25|6690
1741190100000|2025-03-05 15:55:00|5512.75|5511.25|5508.75|5507.25|5513.75|5512.25|5506.75|5505.25|6295
1741190400000|2025-03-05 16:00:00|5507.75|5506.25|5505.75|5504.25|5508.75|5507.25|5502.75|5501.25|8137
1741190700000|2025-03-05 16:05:00|5504.75|5503.25|5501.75|5500.25|5505.75|5504.25|5500.75|5499.25|8168
1741191000000|2025-03-05 16:10:00|5501.25|5499.75|5497.75|5496.25|5501.75|5500.25|5492.75|5491.25|11758
1741191300000|2025-03-05 16:15:00|5498.25|5496.75|5498.75|5497.25|5501.75|5500.25|5497.75|5496.25|8429
1741191600000|2025-03-05 16:20:00|5499.75|5498.25|5498.75|5497.25|5500.75|5499.25|5494.75|5493.25|19547
1741191900000|2025-03-05 16:25:00|5499.25|5497.75|5497.75|5496.25|5499.75|5498.25|5492.75|5491.25|31218
1741192200000|2025-03-05 16:30:00|5496.75|5495.25|5490.75|5489.25|5498.75|5497.25|5485.75|5484.25|41801
1741192500000|2025-03-05 16:35:00|5489.75|5488.25|5493.75|5492.25|5495.75|5494.25|5486.75|5485.25|25201
1741192800000|2025-03-05 16:40:00|5494.75|5493.25|5491.75|5490.25|5494.75|5493.25|5487.75|5486.25|9977
1741193100000|2025-03-05 16:45:00|5492.25|5490.75|5492.75|5491.25|5495.75|5494.25|5490.75|5489.25|5393
1741193400000|2025-03-05 16:50:00|5491.75|5490.25|5494.75|5493.25|5495.75|5494.25|5489.75|5488.25|5726
1741193700000|2025-03-05 16:55:00|5495.75|5494.25|5508.75|5507.25|5518.75|5517.25|5493.75|5492.25|27428
1741194000000|2025-03-05 17:00:00|5507.75|5506.25|5505.75|5504.25|5512.75|5511.25|5504.25|5502.75|5268
1741194300000|2025-03-05 17:05:00|5505.25|5503.75|5510.75|5509.25|5510.75|5509.25|5504.75|5503.25|3392
1741194600000|2025-03-05 17:10:00|5510.25|5508.75|5507.25|5505.75|5511.75|5510.25|5506.75|5505.25|3074
1741194900000|2025-03-05 17:15:00|5507.75|5506.25|5509.75|5508.25|5512.75|5511.25|5507.75|5506.25|1280
1741195200000|2025-03-05 17:20:00|5510.75|5509.25|5513.75|5512.25|5515.75|5514.25|5508.75|5507.25|2659
1741195500000|2025-03-05 17:25:00|5514.75|5513.25|5515.75|5514.25|5517.75|5516.25|5511.75|5510.25|1545
1741195800000|2025-03-05 17:30:00|5516.75|5515.25|5516.75|5515.25|5517.75|5516.25|5515.75|5514.25|1140
1741196100000|2025-03-05 17:35:00|5515.75|5514.25|5519.75|5518.25|5519.75|5518.25|5514.75|5513.25|1625
1741196400000|2025-03-05 17:40:00|5518.75|5517.25|5516.75|5515.25|5519.75|5518.25|5514.75|5513.25|1397
1741196700000|2025-03-05 17:45:00|5515.75|5514.25|5515.75|5514.25|5516.75|5515.25|5510.75|5509.25|1802
1741197000000|2025-03-05 17:50:00|5516.75|5515.25|5518.75|5517.25|5521.75|5520.25|5515.75|5514.25|1476
1741197300000|2025-03-05 17:55:00|5517.75|5516.25|5519.75|5518.25|5520.75|5519.25|5517.75|5516.25|978
1741197600000|2025-03-05 18:00:00|5520.75|5519.25|5519.75|5518.25|5522.75|5521.25|5518.75|5517.25|1770
1741197900000|2025-03-05 18:05:00|5520.25|5518.75|5508.25|5506.75|5523.75|5522.25|5505.75|5504.25|4555
1741198200000|2025-03-05 18:10:00|5507.75|5506.25|5510.75|5509.25|5514.75|5513.25|5507.75|5506.25|2108
1741198500000|2025-03-05 18:15:00|5511.75|5510.25|5511.75|5510.25|5513.75|5512.25|5508.75|5507.25|1201
1741198800000|2025-03-05 18:20:00|5512.75|5511.25|5512.75|5511.25|5513.75|5512.25|5508.75|5507.25|1558
1741199100000|2025-03-05 18:25:00|5512.25|5510.75|5509.75|5508.25|5512.75|5511.25|5508.75|5507.25|1102
1741199400000|2025-03-05 18:30:00|5509.25|5507.75|5504.75|5503.25|5511.75|5510.25|5501.75|5500.25|1791
1741199700000|2025-03-05 18:35:00|5504.25|5502.75|5506.75|5505.25|5507.75|5506.25|5501.75|5500.25|1251
1741200000000|2025-03-05 18:40:00|5505.75|5504.25|5502.25|5500.75|5506.75|5505.25|5501.75|5500.25|642
1741200300000|2025-03-05 18:45:00|5502.75|5501.25|5513.75|5512.25|5514.75|5513.25|5502.75|5501.25|781
1741200600000|2025-03-05 18:50:00|5514.75|5513.25|5516.25|5514.75|5516.75|5515.25|5512.75|5511.25|1747
1741200900000|2025-03-05 18:55:00|5515.75|5514.25|5518.75|5517.25|5519.75|5518.25|5515.75|5514.25|1594
1741201200000|2025-03-05 19:00:00|5517.75|5516.25|5525.75|5524.25|5525.75|5524.25|5516.75|5515.25|1065
1741201500000|2025-03-05 19:05:00|5524.75|5523.25|5536.75|5535.25|5536.75|5535.25|5524.25|5522.75|3895
1741201800000|2025-03-05 19:10:00|5535.75|5534.25|5536.75|5535.25|5537.75|5536.25|5533.75|5532.25|3721
1741202100000|2025-03-05 19:15:00|5537.25|5535.75|5531.75|5530.25|5537.75|5536.25|5528.75|5527.25|1468
1741202400000|2025-03-05 19:20:00|5530.75|5529.25|5536.75|5535.25|5537.75|5536.25|5529.75|5528.25|1259
1741202700000|2025-03-05 19:25:00|5537.75|5536.25|5533.75|5532.25|5537.75|5536.25|5532.75|5531.25|1278
1741203000000|2025-03-05 19:30:00|5534.25|5532.75|5532.75|5531.25|5536.75|5535.25|5531.75|5530.25|1070
1741203300000|2025-03-05 19:35:00|5533.75|5532.25|5531.75|5530.25|5534.75|5533.25|5528.25|5526.75|553
1741203600000|2025-03-05 19:40:00|5532.75|5531.25|5531.75|5530.25|5534.75|5533.25|5530.75|5529.25|691
1741203900000|2025-03-05 19:45:00|5530.75|5529.25|5534.75|5533.25|5534.75|5533.25|5530.75|5529.25|600
1741204200000|2025-03-05 19:50:00|5535.75|5534.25|5535.75|5534.25|5535.75|5534.25|5532.75|5531.25|345
1741204500000|2025-03-05 19:55:00|5536.75|5535.25|5532.75|5531.25|5537.75|5536.25|5532.75|5531.25|888
1741204800000|2025-03-05 20:00:00|5533.25|5531.75|5537.75|5536.25|5539.75|5538.25|5532.75|5531.25|873
1741205100000|2025-03-05 20:05:00|5538.75|5537.25|5539.25|5537.75|5539.75|5538.25|5536.75|5535.25|700
1741205400000|2025-03-05 20:10:00|5538.75|5537.25|5540.75|5539.25|5540.75|5539.25|5537.75|5536.25|688
1741205700000|2025-03-05 20:15:00|5539.75|5538.25|5533.75|5532.25|5541.75|5540.25|5528.75|5527.25|1402
1741206000000|2025-03-05 20:20:00|5534.25|5532.75|5532.75|5531.25|5535.75|5534.25|5530.75|5529.25|887
1741206300000|2025-03-05 20:25:00|5532.25|5530.75|5537.25|5535.75|5537.75|5536.25|5531.75|5530.25|745
1741206600000|2025-03-05 20:30:00|5536.75|5535.25|5533.75|5532.25|5536.75|5535.25|5530.25|5528.75|971
1741206900000|2025-03-05 20:35:00|5533.25|5531.75|5533.75|5532.25|5533.75|5532.25|5530.75|5529.25|439
1741207200000|2025-03-05 20:40:00|5532.75|5531.25|5537.75|5536.25|5537.75|5536.25|5531.75|5530.25|694
1741207500000|2025-03-05 20:45:00|5536.75|5535.25|5535.75|5534.25|5537.75|5536.25|5533.75|5532.25|915
1741207800000|2025-03-05 20:50:00|5534.75|5533.25|5535.75|5534.25|5536.75|5535.25|5527.75|5526.25|1918
1741208100000|2025-03-05 20:55:00|5534.75|5533.25|5531.75|5530.25|5535.75|5534.25|5530.25|5528.75|3314
1741208400000|2025-03-05 21:00:00|5532.9|5529.9|5531.3|5528.3|5533.9|5530.9|5528.4|5525.4|29
1741208700000|2025-03-05 21:05:00|5531|5528|5529.8|5526.8|5533.9|5530.9|5524.2|5521.2|0
1741209000000|2025-03-05 21:10:00|5530|5527|5527.6|5524.6|5530.9|5527.9|5526.5|5523.5|0
1741209300000|2025-03-05 21:15:00|5527.8|5524.8|5532.6|5529.6|5534.1|5531.1|5527.5|5524.5|0
1741209600000|2025-03-05 21:20:00|5532.4|5529.4|5528.9|5525.9|5533.4|5530.4|5528.7|5525.7|0
1741209900000|2025-03-05 21:25:00|5528.7|5525.7|5531.3|5528.3|5531.4|5528.4|5528|5525|0
1741210200000|2025-03-05 21:30:00|5530.6|5527.6|5530.1|5527.1|5531|5528|5528|5525|0
1741210500000|2025-03-05 21:35:00|5529.6|5526.6|5530.8|5527.8|5531|5528|5529.4|5526.4|0
1741210800000|2025-03-05 21:40:00|5531.1|5528.1|5530.1|5527.1|5532|5529|5529.6|5526.6|0
1741211100000|2025-03-05 21:45:00|5529.8|5526.8|5528.4|5525.4|5530.6|5527.6|5526.6|5523.6|0
1741211400000|2025-03-05 21:50:00|5528.2|5525.2|5528.2|5525.2|5528.2|5525.2|5527.2|5524.2|0
1741211700000|2025-03-05 21:55:00|5528|5525|5527.6|5524.6|5529.1|5526.1|5525.6|5522.6|0
1741212000000|2025-03-05 22:00:00|5527.3|5524.3|5527.5|5524.5|5528.2|5525.2|5527.2|5524.2|0
1741212300000|2025-03-05 22:05:00|5527.6|5524.6|5529.2|5526.2|5529.2|5526.2|5527.6|5524.6|0
1741212600000|2025-03-05 22:10:00|5529.3|5526.3|5529.5|5526.5|5529.8|5526.8|5529.1|5526.1|0
1741212900000|2025-03-05 22:15:00|5529.6|5526.6|5529.6|5526.6|5529.6|5526.6|5529.4|5526.4|0
1741213200000|2025-03-05 22:20:00|5529.7|5526.7|5529.5|5526.5|5529.7|5526.7|5529.5|5526.5|0
1741213500000|2025-03-05 22:25:00|5529.7|5526.7|5529.7|5526.7|5529.8|5526.8|5529.4|5526.4|0
1741213800000|2025-03-05 22:30:00|5529.8|5526.8|5529.6|5526.6|5529.8|5526.8|5529.6|5526.6|0
1741214100000|2025-03-05 22:35:00|5529.8|5526.8|5529.5|5526.5|5529.8|5526.8|5529.5|5526.5|0
1741214400000|2025-03-05 22:40:00|5529.7|5526.7|5529.6|5526.6|5529.9|5526.9|5529.6|5526.6|0
1741214700000|2025-03-05 22:45:00|5529.7|5526.7|5529.2|5526.2|5529.7|5526.7|5529.2|5526.2|0
1741215000000|2025-03-05 22:50:00|5529|5526|5528.4|5525.4|5529.7|5526.7|5527.6|5524.6|0
1741215300000|2025-03-05 22:55:00|5528.3|5525.3|5528.4|5525.4|5529|5526|5527.6|5524.6|0
1741215600000|2025-03-05 23:00:00|5530.3|5527.3|5534|5531|5534.2|5531.2|5528.7|5525.7|0
1741215900000|2025-03-05 23:05:00|5534.5|5531.5|5532.6|5529.6|5534.6|5531.6|5532.6|5529.6|0
1741216200000|2025-03-05 23:10:00|5532.7|5529.7|5535.4|5532.4|5536.6|5533.6|5532.7|5529.7|0
1741216500000|2025-03-05 23:15:00|5535|5532|5533.9|5530.9|5535.5|5532.5|5533.3|5530.3|0
1741216800000|2025-03-05 23:20:00|5533.7|5530.7|5531.9|5528.9|5535.2|5532.2|5531.1|5528.1|0
1741217100000|2025-03-05 23:25:00|5532.1|5529.1|5532|5529|5533.3|5530.3|5531.6|5528.6|0
1741217400000|2025-03-05 23:30:00|5532.1|5529.1|5527.1|5524.1|5532.2|5529.2|5526.3|5523.3|0
1741217700000|2025-03-05 23:35:00|5527|5524|5529|5526|5529|5526|5525.6|5522.6|0
1741218000000|2025-03-05 23:40:00|5528.9|5525.9|5530.4|5527.4|5530.8|5527.8|5528.8|5525.8|0
1741218300000|2025-03-05 23:45:00|5530.5|5527.5|5530|5527|5531|5528|5528.8|5525.8|0
1741218600000|2025-03-05 23:50:00|5530.1|5527.1|5529.4|5526.4|5531.4|5528.4|5529.1|5526.1|0
1741218900000|2025-03-05 23:55:00|5529.5|5526.5|5528.8|5525.8|5530|5527|5528.5|5525.5|0
1741219200000|2025-03-06 00:00:00|5528.3|5525.3|5529.7|5526.7|5531.1|5528.1|5526.4|5523.4|0
1741219500000|2025-03-06 00:05:00|5530|5527|5529|5526|5531.3|5528.3|5528.1|5525.1|0
1741219800000|2025-03-06 00:10:00|5529.3|5526.3|5532.6|5529.6|5533|5530|5528.4|5525.4|0
1741220100000|2025-03-06 00:15:00|5532.8|5529.8|5531.3|5529.3|5532.8|5530.8|5524.3|5522.3|925
1741220400000|2025-03-06 00:20:00|5531.8|5529.8|5529.3|5527.3|5532.3|5530.3|5528.3|5526.3|208
1741220700000|2025-03-06 00:25:00|5529.8|5527.8|5529.3|5527.3|5531.3|5529.3|5528.3|5526.3|307
1741221000000|2025-03-06 00:30:00|5528.8|5526.8|5528.8|5526.8|5528.8|5526.8|5528.8|5526.8|328
1741221300000|2025-03-06 00:35:00|5528.3|5526.3|5529.3|5527.3|5529.3|5527.3|5527.3|5525.3|85
1741221600000|2025-03-06 00:40:00|5529.8|5527.8|5529.3|5527.3|5531.8|5529.8|5529.3|5527.3|334
1741221900000|2025-03-06 00:45:00|5528.3|5526.3|5526.3|5524.3|5529.3|5527.3|5526.3|5524.3|120
1741222200000|2025-03-06 00:50:00|5525.8|5523.8|5522.8|5520.8|5525.8|5523.8|5520.3|5518.3|241
1741222500000|2025-03-06 00:55:00|5522.3|5520.3|5515.3|5513.3|5522.8|5520.8|5515.3|5513.3|599
1741222800000|2025-03-06 01:00:00|5516.3|5514.3|5513.3|5511.3|5518.3|5516.3|5513.3|5511.3|368
1741223100000|2025-03-06 01:05:00|5512.3|5510.3|5517.3|5515.3|5519.3|5517.3|5510.3|5508.3|378
1741223400000|2025-03-06 01:10:00|5517.8|5515.8|5519.3|5517.3|5519.3|5517.3|5517.8|5515.8|327
1741223700000|2025-03-06 01:15:00|5518.3|5516.3|5518.3|5516.3|5519.3|5517.3|5516.8|5514.8|179
1741224000000|2025-03-06 01:20:00|5517.8|5515.8|5518.3|5516.3|5518.3|5516.3|5516.8|5514.8|59
1741224300000|2025-03-06 01:25:00|5518.8|5516.8|5519.3|5517.3|5519.3|5517.3|5518.3|5516.3|32
1741224600000|2025-03-06 01:30:00|5518.3|5516.3|5517.3|5515.3|5519.3|5517.3|5515.3|5513.3|162
1741224900000|2025-03-06 01:35:00|5518.3|5516.3|5518.3|5516.3|5518.3|5516.3|5516.3|5514.3|145
1741225200000|2025-03-06 01:40:00|5519.3|5517.3|5518.3|5516.3|5519.3|5517.3|5517.3|5515.3|114
1741225500000|2025-03-06 01:45:00|5518.8|5516.8|5518.3|5516.3|5518.8|5516.8|5517.3|5515.3|62
1741225800000|2025-03-06 01:50:00|5517.3|5515.3|5526.3|5524.3|5526.8|5524.8|5517.3|5515.3|169
1741226100000|2025-03-06 01:55:00|5527.3|5525.3|5528.3|5526.3|5531.3|5529.3|5526.3|5524.3|224
1741226400000|2025-03-06 02:00:00|5528.8|5526.8|5531.3|5529.3|5533.3|5531.3|5528.8|5526.8|71
1741226700000|2025-03-06 02:05:00|5530.8|5528.8|5533.3|5531.3|5534.3|5532.3|5529.3|5527.3|65
1741227000000|2025-03-06 02:10:00|5532.3|5530.3|5530.3|5528.3|5532.3|5530.3|5530.3|5528.3|33
1741227300000|2025-03-06 02:15:00|5529.3|5527.3|5528.3|5526.3|5531.3|5529.3|5528.3|5526.3|42
1741227600000|2025-03-06 02:20:00|5529.3|5527.3|5527.3|5525.3|5529.3|5527.3|5525.3|5523.3|49
1741227900000|2025-03-06 02:25:00|5527.8|5525.8|5527.3|5525.3|5528.8|5526.8|5526.3|5524.3|31
1741228200000|2025-03-06 02:30:00|5526.3|5524.3|5531.3|5529.3|5532.3|5530.3|5526.3|5524.3|59
1741228500000|2025-03-06 02:35:00|5530.3|5528.3|5529.3|5527.3|5530.3|5528.3|5527.3|5525.3|34
1741228800000|2025-03-06 02:40:00|5528.8|5526.8|5528.3|5526.3|5529.3|5527.3|5527.3|5525.3|42
1741229100000|2025-03-06 02:45:00|5527.3|5525.3|5529.3|5527.3|5529.3|5527.3|5526.3|5524.3|33
1741229400000|2025-03-06 02:50:00|5530.3|5528.3|5530.3|5528.3|5532.3|5530.3|5529.3|5527.3|40
1741229700000|2025-03-06 02:55:00|5531.3|5529.3|5531.3|5529.3|5532.3|5530.3|5530.8|5528.8|12
1741230000000|2025-03-06 03:00:00|5529.3|5527.3|5527.3|5525.3|5529.3|5527.3|5526.3|5524.3|109
1741230300000|2025-03-06 03:05:00|5526.3|5524.3|5526.3|5524.3|5527.3|5525.3|5526.3|5524.3|19
1741230600000|2025-03-06 03:10:00|5525.3|5523.3|5526.3|5524.3|5528.3|5526.3|5525.3|5523.3|37
1741230900000|2025-03-06 03:15:00|5527.3|5525.3|5531.8|5529.8|5532.3|5530.3|5527.3|5525.3|156
1741231200000|2025-03-06 03:20:00|5531.3|5529.3|5530.3|5528.3|5531.3|5529.3|5529.3|5527.3|72
1741231500000|2025-03-06 03:25:00|5529.3|5527.3|5529.3|5527.3|5531.3|5529.3|5529.3|5527.3|65
1741231800000|2025-03-06 03:30:00|5528.8|5526.8|5528.3|5526.3|5529.3|5527.3|5527.3|5525.3|28
1741232100000|2025-03-06 03:35:00|5529.3|5527.3|5529.3|5527.3|5530.3|5528.3|5529.3|5527.3|45
1741232400000|2025-03-06 03:40:00|5528.8|5526.8|5530.3|5528.3|5530.3|5528.3|5528.3|5526.3|17
1741232700000|2025-03-06 03:45:00|5530.8|5528.8|5530.3|5528.3|5532.3|5530.3|5530.3|5528.3|26
1741233000000|2025-03-06 03:50:00|5529.3|5527.3|5529.3|5527.3|5530.3|5528.3|5529.3|5527.3|46
1741233300000|2025-03-06 03:55:00|5530.3|5528.3|5529.3|5527.3|5530.8|5528.8|5529.3|5527.3|79
1741233600000|2025-03-06 04:00:00|5531.3|5529.3|5530.3|5528.3|5531.3|5529.3|5529.8|5527.8|22
1741233900000|2025-03-06 04:05:00|5529.8|5527.8|5531.3|5529.3|5531.3|5529.3|5529.3|5527.3|17
1741234200000|2025-03-06 04:10:00|5530.3|5528.3|5532.3|5530.3|5532.3|5530.3|5529.8|5527.8|29
1741234500000|2025-03-06 04:15:00|5531.8|5529.8|5531.8|5529.8|5533.3|5531.3|5531.3|5529.3|56
1741234800000|2025-03-06 04:20:00|5532.3|5530.3|5530.3|5528.3|5532.3|5530.3|5529.3|5527.3|51
1741235100000|2025-03-06 04:25:00|5529.3|5527.3|5528.3|5526.3|5529.3|5527.3|5528.3|5526.3|9
1741235400000|2025-03-06 04:30:00|5528.8|5526.8|5529.3|5527.3|5530.3|5528.3|5528.3|5526.3|56
1741235700000|2025-03-06 04:35:00|5528.8|5526.8|5531.3|5529.3|5532.3|5530.3|5528.3|5526.3|55
1741236000000|2025-03-06 04:40:00|5530.8|5528.8|5531.3|5529.3|5532.3|5530.3|5530.8|5528.8|19
1741236300000|2025-03-06 04:45:00|5531.8|5529.8|5533.3|5531.3|5533.3|5531.3|5531.3|5529.3|10
1741236600000|2025-03-06 04:50:00|5532.3|5530.3|5537.3|5535.3|5537.3|5535.3|5532.3|5530.3|175
1741236900000|2025-03-06 04:55:00|5536.3|5534.3|5536.3|5534.3|5537.3|5535.3|5536.3|5534.3|91
1741237200000|2025-03-06 05:00:00|5537.3|5535.3|5536.3|5534.3|5537.3|5535.3|5536.3|5534.3|88
1741237500000|2025-03-06 05:05:00|5537.3|5535.3|5539.3|5537.3|5539.8|5537.8|5537.3|5535.3|344
1741237800000|2025-03-06 05:10:00|5538.3|5536.3|5537.3|5535.3|5538.3|5536.3|5537.3|5535.3|105
1741238100000|2025-03-06 05:15:00|5536.3|5534.3|5538.3|5536.3|5540.3|5538.3|5536.3|5534.3|244
1741238400000|2025-03-06 05:20:00|5537.3|5535.3|5538.3|5536.3|5539.3|5537.3|5536.3|5534.3|193
1741238700000|2025-03-06 05:25:00|5539.3|5537.3|5538.3|5536.3|5539.3|5537.3|5538.3|5536.3|441
1741239000000|2025-03-06 05:30:00|5539.3|5537.3|5538.3|5536.3|5539.3|5537.3|5538.3|5536.3|227
1741239300000|2025-03-06 05:35:00|5539.3|5537.3|5539.3|5537.3|5540.3|5538.3|5538.3|5536.3|122
1741239600000|2025-03-06 05:40:00|5540.3|5538.3|5540.3|5538.3|5540.3|5538.3|5540.3|5538.3|46
1741239900000|2025-03-06 05:45:00|5539.3|5537.3|5537.3|5535.3|5539.3|5537.3|5537.3|5535.3|174
1741240200000|2025-03-06 05:50:00|5536.3|5534.3|5536.3|5534.3|5536.3|5534.3|5534.8|5532.8|60
1741240500000|2025-03-06 05:55:00|5537.3|5535.3|5537.3|5535.3|5538.3|5536.3|5536.3|5534.3|34
1741240800000|2025-03-06 06:00:00|5536.3|5534.3|5538.3|5536.3|5538.3|5536.3|5536.3|5534.3|50
1741241100000|2025-03-06 06:05:00|5539.3|5537.3|5538.3|5536.3|5539.3|5537.3|5537.3|5535.3|59
1741241400000|2025-03-06 06:10:00|5537.3|5535.3|5544.3|5542.3|5544.3|5542.3|5537.3|5535.3|195
1741241700000|2025-03-06 06:15:00|5545.3|5543.3|5547.8|5545.8|5548.3|5546.3|5544.3|5542.3|292
1741242000000|2025-03-06 06:20:00|5548.3|5546.3|5549.3|5547.3|5550.3|5548.3|5546.3|5544.3|515
1741242300000|2025-03-06 06:25:00|5549.8|5547.8|5547.3|5545.3|5549.8|5547.8|5545.3|5543.3|207
1741242600000|2025-03-06 06:30:00|5546.8|5544.8|5547.3|5545.3|5551.3|5549.3|5546.3|5544.3|255
1741242900000|2025-03-06 06:35:00|5547.8|5545.8|5550.3|5548.3|5550.3|5548.3|5547.8|5545.8|298
1741243200000|2025-03-06 06:40:00|5549.3|5547.3|5555.3|5553.3|5555.3|5553.3|5549.3|5547.3|858
1741243500000|2025-03-06 06:45:00|5556.3|5554.3|5553.3|5551.3|5557.3|5555.3|5552.3|5550.3|1072
1741243800000|2025-03-06 06:50:00|5552.3|5550.3|5551.3|5549.3|5553.3|5551.3|5551.3|5549.3|291
1741244100000|2025-03-06 06:55:00|5551.8|5549.8|5551.3|5549.3|5552.3|5550.3|5550.3|5548.3|275
1741244400000|2025-03-06 07:00:00|5551.05|5549.55|5551.05|5549.55|5554.05|5552.55|5549.05|5547.55|959
1741244700000|2025-03-06 07:05:00|5550.05|5548.55|5557.05|5555.55|5557.05|5555.55|5549.05|5547.55|1376
1741245000000|2025-03-06 07:10:00|5557.55|5556.05|5555.05|5553.55|5564.05|5562.55|5555.05|5553.55|2328
1741245300000|2025-03-06 07:15:00|5554.05|5552.55|5554.05|5552.55|5555.05|5553.55|5547.05|5545.55|2919
1741245600000|2025-03-06 07:20:00|5555.05|5553.55|5557.05|5555.55|5559.05|5557.55|5554.05|5552.55|2335
1741245900000|2025-03-06 07:25:00|5556.05|5554.55|5552.05|5550.55|5556.05|5554.55|5551.05|5549.55|1986
1741246200000|2025-03-06 07:30:00|5553.05|5551.55|5555.05|5553.55|5559.05|5557.55|5553.05|5551.55|2249
1741246500000|2025-03-06 07:35:00|5556.05|5554.55|5553.05|5551.55|5556.05|5554.55|5552.05|5550.55|1650
1741246800000|2025-03-06 07:40:00|5552.05|5550.55|5550.05|5548.55|5556.05|5554.55|5550.05|5548.55|2675
1741247100000|2025-03-06 07:45:00|5547.05|5545.55|5543.05|5541.55|5549.05|5547.55|5543.05|5541.55|2361
1741247400000|2025-03-06 07:50:00|5542.55|5541.05|5542.05|5540.55|5543.05|5541.55|5537.05|5535.55|2825
1741247700000|2025-03-06 07:55:00|5543.05|5541.55|5539.05|5537.55|5545.05|5543.55|5538.05|5536.55|4209
1741248000000|2025-03-06 08:00:00|5538.05|5536.55|5527.05|5525.55|5538.05|5536.55|5516.05|5514.55|15543
1741248300000|2025-03-06 08:05:00|5528.05|5526.55|5527.05|5525.55|5534.05|5532.55|5527.05|5525.55|6650
1741248600000|2025-03-06 08:10:00|5529.05|5527.55|5535.05|5533.55|5535.05|5533.55|5525.05|5523.55|7029
1741248900000|2025-03-06 08:15:00|5534.05|5532.55|5537.05|5535.55|5540.05|5538.55|5532.05|5530.55|6582
1741249200000|2025-03-06 08:20:00|5538.05|5536.55|5531.05|5529.55|5540.05|5538.55|5530.05|5528.55|6734
1741249500000|2025-03-06 08:25:00|5530.05|5528.55|5530.05|5528.55|5532.05|5530.55|5523.05|5521.55|7027
1741249800000|2025-03-06 08:30:00|5532.05|5530.55|5532.05|5530.55|5535.05|5533.55|5526.05|5524.55|5679
1741250100000|2025-03-06 08:35:00|5531.05|5529.55|5536.05|5534.55|5540.05|5538.55|5528.05|5526.55|6839
1741250400000|2025-03-06 08:40:00|5535.05|5533.55|5520.05|5518.55|5535.05|5533.55|5520.05|5518.55|4580
1741250700000|2025-03-06 08:45:00|5521.05|5519.55|5515.05|5513.55|5522.05|5520.55|5515.05|5513.55|4249
1741251000000|2025-03-06 08:50:00|5516.05|5514.55|5511.05|5509.55|5519.05|5517.55|5510.05|5508.55|7462
1741251300000|2025-03-06 08:55:00|5512.05|5510.55|5499.05|5497.55|5514.05|5512.55|5497.05|5495.55|7952
1741251600000|2025-03-06 09:00:00|5500.05|5498.55|5504.05|5502.55|5508.05|5506.55|5494.05|5492.55|11071
1741251900000|2025-03-06 09:05:00|5505.05|5503.55|5512.05|5510.55|5513.05|5511.55|5504.55|5503.05|4536
1741252200000|2025-03-06 09:10:00|5512.55|5511.05|5512.05|5510.55|5515.05|5513.55|5508.05|5506.55|6929
1741252500000|2025-03-06 09:15:00|5511.05|5509.55|5505.05|5503.55|5515.05|5513.55|5505.05|5503.55|4278
1741252800000|2025-03-06 09:20:00|5506.05|5504.55|5503.05|5501.55|5509.05|5507.55|5503.05|5501.55|4280
1741253100000|2025-03-06 09:25:00|5502.55|5501.05|5494.05|5492.55|5504.05|5502.55|5493.05|5491.55|7424
1741253400000|2025-03-06 09:30:00|5495.05|5493.55|5494.05|5492.55|5495.05|5493.55|5486.05|5484.55|11994
1741253700000|2025-03-06 09:35:00|5493.05|5491.55|5490.05|5488.55|5493.05|5491.55|5486.05|5484.55|5291
1741254000000|2025-03-06 09:40:00|5489.05|5487.55|5498.05|5496.55|5498.05|5496.55|5488.05|5486.55|19467
1741254300000|2025-03-06 09:45:00|5497.05|5495.55|5489.05|5487.55|5500.05|5498.55|5489.05|5487.55|7468
1741254600000|2025-03-06 09:50:00|5488.05|5486.55|5481.05|5479.55|5491.05|5489.55|5478.05|5476.55|5378
1741254900000|2025-03-06 09:55:00|5480.55|5479.05|5477.05|5475.55|5481.05|5479.55|5474.05|5472.55|10851
1741255200000|2025-03-06 10:00:00|5476.55|5475.05|5470.05|5468.55|5477.05|5475.55|5468.05|5466.55|11927
1741255500000|2025-03-06 10:05:00|5469.05|5467.55|5470.05|5468.55|5475.05|5473.55|5469.05|5467.55|5420
1741255800000|2025-03-06 10:10:00|5469.05|5467.55|5466.05|5464.55|5470.05|5468.55|5464.05|5462.55|8738
1741256100000|2025-03-06 10:15:00|5465.05|5463.55|5473.05|5471.55|5475.05|5473.55|5465.05|5463.55|5065
1741256400000|2025-03-06 10:20:00|5474.05|5472.55|5477.05|5475.55|5478.05|5476.55|5473.05|5471.55|2872
1741256700000|2025-03-06 10:25:00|5478.05|5476.55|5477.05|5475.55|5478.05|5476.55|5474.05|5472.55|12236
1741257000000|2025-03-06 10:30:00|5476.05|5474.55|5472.05|5470.55|5477.05|5475.55|5471.05|5469.55|12601
1741257300000|2025-03-06 10:35:00|5471.05|5469.55|5467.05|5465.55|5474.05|5472.55|5467.05|5465.55|4697
1741257600000|2025-03-06 10:40:00|5468.05|5466.55|5465.05|5463.55|5470.05|5468.55|5464.05|5462.55|5976
1741257900000|2025-03-06 10:45:00|5464.05|5462.55|5464.05|5462.55|5465.05|5463.55|5460.05|5458.55|4119
1741258200000|2025-03-06 10:50:00|5465.05|5463.55|5460.05|5458.55|5466.05|5464.55|5459.05|5457.55|4502
1741258500000|2025-03-06 10:55:00|5461.05|5459.55|5455.05|5453.55|5462.05|5460.55|5455.05|5453.55|5194
1741258800000|2025-03-06 11:00:00|5454.05|5452.55|5453.05|5451.55|5456.05|5454.55|5451.05|5449.55|7476
1741259100000|2025-03-06 11:05:00|5454.05|5452.55|5457.05|5455.55|5463.05|5461.55|5454.05|5452.55|4445
1741259400000|2025-03-06 11:10:00|5458.05|5456.55|5461.05|5459.55|5462.05|5460.55|5458.05|5456.55|5019
1741259700000|2025-03-06 11:15:00|5462.05|5460.55|5467.05|5465.55|5470.05|5468.55|5460.05|5458.55|5256
1741260000000|2025-03-06 11:20:00|5467.55|5466.05|5474.05|5472.55|5474.05|5472.55|5465.05|5463.55|6610
1741260300000|2025-03-06 11:25:00|5475.05|5473.55|5468.05|5466.55|5476.05|5474.55|5468.05|5466.55|6251
1741260600000|2025-03-06 11:30:00|5469.05|5467.55|5469.05|5467.55|5472.55|5471.05|5468.05|5466.55|2812
1741260900000|2025-03-06 11:35:00|5470.05|5468.55|5473.05|5471.55|5476.05|5474.55|5469.05|5467.55|3128
1741261200000|2025-03-06 11:40:00|5472.05|5470.55|5482.05|5480.55|5483.05|5481.55|5472.05|5470.55|4657
1741261500000|2025-03-06 11:45:00|5481.05|5479.55|5483.05|5481.55|5484.05|5482.55|5480.05|5478.55|3615
1741261800000|2025-03-06 11:50:00|5484.05|5482.55|5479.05|5477.55|5484.05|5482.55|5479.05|5477.55|2824
1741262100000|2025-03-06 11:55:00|5480.05|5478.55|5476.05|5474.55|5481.05|5479.55|5475.05|5473.55|3834
1741262400000|2025-03-06 12:00:00|5477.05|5475.55|5480.05|5478.55|5481.05|5479.55|5477.05|5475.55|2389
1741262700000|2025-03-06 12:05:00|5479.05|5477.55|5474.05|5472.55|5481.05|5479.55|5474.05|5472.55|3278
1741263000000|2025-03-06 12:10:00|5473.05|5471.55|5474.05|5472.55|5476.05|5474.55|5470.05|5468.55|2809
1741263300000|2025-03-06 12:15:00|5473.05|5471.55|5472.05|5470.55|5474.05|5472.55|5469.05|5467.55|2066
1741263600000|2025-03-06 12:20:00|5471.05|5469.55|5472.05|5470.55|5472.05|5470.55|5468.05|5466.55|2855
1741263900000|2025-03-06 12:25:00|5471.05|5469.55|5476.05|5474.55|5477.05|5475.55|5470.05|5468.55|2403
1741264200000|2025-03-06 12:30:00|5477.05|5475.55|5474.05|5472.55|5478.05|5476.55|5473.05|5471.55|4050
1741264500000|2025-03-06 12:35:00|5473.05|5471.55|5467.05|5465.55|5473.05|5471.55|5467.05|5465.55|1901
1741264800000|2025-03-06 12:40:00|5466.05|5464.55|5472.05|5470.55|5473.05|5471.55|5466.05|5464.55|3318
1741265100000|2025-03-06 12:45:00|5473.05|5471.55|5474.05|5472.55|5476.05|5474.55|5472.05|5470.55|1506
1741265400000|2025-03-06 12:50:00|5473.05|5471.55|5474.05|5472.55|5478.05|5476.55|5472.05|5470.55|2982
1741265700000|2025-03-06 12:55:00|5473.05|5471.55|5473.05|5471.55|5476.05|5474.55|5473.05|5471.55|2189
1741266000000|2025-03-06 13:00:00|5472.05|5470.55|5470.05|5468.55|5477.05|5475.55|5469.05|5467.55|3106
1741266300000|2025-03-06 13:05:00|5469.05|5467.55|5467.05|5465.55|5470.05|5468.55|5467.05|5465.55|5839
1741266600000|2025-03-06 13:10:00|5466.05|5464.55|5463.55|5462.05|5468.05|5466.55|5462.05|5460.55|3684
1741266900000|2025-03-06 13:15:00|5468.55|5467.05|5456.05|5454.55|5469.55|5468.05|5456.05|5454.55|6009
1741267200000|2025-03-06 13:20:00|5458.05|5456.55|5458.05|5456.55|5462.05|5460.55|5450.05|5448.55|10223
1741267500000|2025-03-06 13:25:00|5458.55|5457.05|5464.55|5463.05|5466.05|5464.55|5458.05|5456.55|4642
1741267800000|2025-03-06 13:30:00|5464.05|5462.55|5475.05|5473.55|5475.05|5473.55|5464.05|5462.55|4183
1741268100000|2025-03-06 13:35:00|5474.05|5472.55|5480.05|5478.55|5484.05|5482.55|5474.05|5472.55|6393
1741268400000|2025-03-06 13:40:00|5481.05|5479.55|5483.05|5481.55|5489.05|5487.55|5479.05|5477.55|5508
1741268700000|2025-03-06 13:45:00|5482.05|5480.55|5479.05|5477.55|5483.05|5481.55|5475.05|5473.55|5405
1741269000000|2025-03-06 13:50:00|5480.05|5478.55|5473.05|5471.55|5480.05|5478.55|5467.05|5465.55|4806
1741269300000|2025-03-06 13:55:00|5472.05|5470.55|5476.05|5474.55|5479.05|5477.55|5471.05|5469.55|3698
1741269600000|2025-03-06 14:00:00|5475.05|5473.55|5479.05|5477.55|5479.05|5477.55|5471.05|5469.55|3108
1741269900000|2025-03-06 14:05:00|5480.05|5478.55|5486.05|5484.55|5487.05|5485.55|5479.55|5478.05|5713
1741270200000|2025-03-06 14:10:00|5487.05|5485.55|5488.05|5486.55|5488.05|5486.55|5483.05|5481.55|3309
1741270500000|2025-03-06 14:15:00|5486.05|5484.55|5489.05|5487.55|5490.05|5488.55|5485.05|5483.55|3929
1741270800000|2025-03-06 14:20:00|5490.05|5488.55|5478.05|5476.55|5490.05|5488.55|5474.05|5472.55|7920
1741271100000|2025-03-06 14:25:00|5477.55|5476.05|5470.05|5468.55|5479.05|5477.55|5469.05|5467.55|6850
1741271400000|2025-03-06 14:30:00|5471.05|5469.55|5468.05|5466.55|5477.05|5475.55|5468.05|5466.55|6551
1741271700000|2025-03-06 14:35:00|5467.55|5466.05|5475.05|5473.55|5477.05|5475.55|5461.05|5459.55|10574
1741272000000|2025-03-06 14:40:00|5474.05|5472.55|5484.05|5482.55|5491.05|5489.55|5474.05|5472.55|11289
1741272300000|2025-03-06 14:45:00|5483.05|5481.55|5495.05|5493.55|5497.05|5495.55|5483.05|5481.55|7422
1741272600000|2025-03-06 14:50:00|5496.05|5494.55|5498.05|5496.55|5504.55|5503.05|5495.05|5493.55|9036
1741272900000|2025-03-06 14:55:00|5497.05|5495.55|5493.55|5492.05|5499.05|5497.55|5488.05|5486.55|9035
1741273200000|2025-03-06 15:00:00|5492.05|5490.55|5503.05|5501.55|5505.05|5503.55|5488.05|5486.55|7932
1741273500000|2025-03-06 15:05:00|5504.05|5502.55|5509.05|5507.55|5513.05|5511.55|5503.05|5501.55|9901
1741273800000|2025-03-06 15:10:00|5510.05|5508.55|5511.05|5509.55|5512.05|5510.55|5505.05|5503.55|9743
1741274100000|2025-03-06 15:15:00|5510.05|5508.55|5509.05|5507.55|5514.05|5512.55|5508.05|5506.55|8631
1741274400000|2025-03-06 15:20:00|5508.55|5507.05|5515.05|5513.55|5520.05|5518.55|5508.05|5506.55|9648
1741274700000|2025-03-06 15:25:00|5514.05|5512.55|5519.05|5517.55|5521.05|5519.55|5511.05|5509.55|7844
1741275000000|2025-03-06 15:30:00|5520.05|5518.55|5522.05|5520.55|5523.05|5521.55|5516.05|5514.55|6487
1741275300000|2025-03-06 15:35:00|5521.05|5519.55|5526.05|5524.55|5528.05|5526.55|5519.05|5517.55|9383
1741275600000|2025-03-06 15:40:00|5527.05|5525.55|5525.05|5523.55|5528.05|5526.55|5523.05|5521.55|4468
1741275900000|2025-03-06 15:45:00|5525.55|5524.05|5519.05|5517.55|5527.05|5525.55|5519.05|5517.55|6991
1741276200000|2025-03-06 15:50:00|5520.05|5518.55|5514.05|5512.55|5520.05|5518.55|5512.05|5510.55|6042
1741276500000|2025-03-06 15:55:00|5515.05|5513.55|5521.05|5519.55|5522.05|5520.55|5512.05|5510.55|6387
1741276800000|2025-03-06 16:00:00|5522.05|5520.55|5527.05|5525.55|5529.05|5527.55|5522.05|5520.55|9216
1741277100000|2025-03-06 16:05:00|5526.05|5524.55|5534.05|5532.55|5534.05|5532.55|5525.05|5523.55|8333
1741277400000|2025-03-06 16:10:00|5533.05|5531.55|5533.05|5531.55|5534.05|5532.55|5531.05|5529.55|7617
1741277700000|2025-03-06 16:15:00|5532.05|5530.55|5537.05|5535.55|5539.05|5537.55|5532.05|5530.55|17549
1741278000000|2025-03-06 16:20:00|5536.05|5534.55|5533.05|5531.55|5537.05|5535.55|5528.05|5526.55|18499
1741278300000|2025-03-06 16:25:00|5534.05|5532.55|5532.05|5530.55|5535.05|5533.55|5526.05|5524.55|43378
1741278600000|2025-03-06 16:30:00|5531.05|5529.55|5523.05|5521.55|5533.05|5531.55|5515.05|5513.55|44961
1741278900000|2025-03-06 16:35:00|5522.05|5520.55|5500.05|5498.55|5522.05|5520.55|5499.05|5497.55|27982
1741279200000|2025-03-06 16:40:00|5499.05|5497.55|5504.05|5502.55|5506.05|5504.55|5499.05|5497.55|11109
1741279500000|2025-03-06 16:45:00|5505.05|5503.55|5504.05|5502.55|5511.05|5509.55|5504.05|5502.55|6293
1741279800000|2025-03-06 16:50:00|5503.05|5501.55|5494.05|5492.55|5503.05|5501.55|5490.05|5488.55|6481
1741280100000|2025-03-06 16:55:00|5493.55|5492.05|5490.05|5488.55|5495.05|5493.55|5489.05|5487.55|3546
1741280400000|2025-03-06 17:00:00|5489.05|5487.55|5484.55|5483.05|5494.05|5492.55|5484.05|5482.55|5210
1741280700000|2025-03-06 17:05:00|5484.05|5482.55|5486.05|5484.55|5487.05|5485.55|5477.55|5476.05|5146
1741281000000|2025-03-06 17:10:00|5487.05|5485.55|5485.05|5483.55|5489.55|5488.05|5484.05|5482.55|5183
1741281300000|2025-03-06 17:15:00|5485.55|5484.05|5493.05|5491.55|5494.05|5492.55|5485.05|5483.55|5065
1741281600000|2025-03-06 17:20:00|5493.55|5492.05|5496.05|5494.55|5505.05|5503.55|5493.55|5492.05|6377
1741281900000|2025-03-06 17:25:00|5495.55|5494.05|5490.05|5488.55|5495.55|5494.05|5485.05|5483.55|3047
1741282200000|2025-03-06 17:30:00|5488.55|5487.05|5491.05|5489.55|5495.05|5493.55|5487.05|5485.55|2331
1741282500000|2025-03-06 17:35:00|5492.05|5490.55|5487.05|5485.55|5492.05|5490.55|5486.05|5484.55|1241
1741282800000|2025-03-06 17:40:00|5486.05|5484.55|5488.55|5487.05|5494.05|5492.55|5486.05|5484.55|2206
1741283100000|2025-03-06 17:45:00|5489.05|5487.55|5476.05|5474.55|5489.05|5487.55|5476.05|5474.55|1841
1741283400000|2025-03-06 17:50:00|5477.05|5475.55|5480.05|5478.55|5481.05|5479.55|5476.05|5474.55|1994
1741283700000|2025-03-06 17:55:00|5479.05|5477.55|5489.05|5487.55|5493.55|5492.05|5479.05|5477.55|2557
1741284000000|2025-03-06 18:00:00|5488.55|5487.05|5484.05|5482.55|5491.05|5489.55|5482.05|5480.55|1115
1741284300000|2025-03-06 18:05:00|5484.55|5483.05|5484.05|5482.55|5487.05|5485.55|5481.05|5479.55|897
1741284600000|2025-03-06 18:10:00|5485.05|5483.55|5486.05|5484.55|5489.05|5487.55|5480.05|5478.55|2216
1741284900000|2025-03-06 18:15:00|5487.05|5485.55|5495.05|5493.55|5496.05|5494.55|5487.05|5485.55|2021
1741285200000|2025-03-06 18:20:00|5494.05|5492.55|5496.05|5494.55|5498.05|5496.55|5492.05|5490.55|948
1741285500000|2025-03-06 18:25:00|5497.05|5495.55|5490.05|5488.55|5498.05|5496.55|5489.05|5487.55|811
1741285800000|2025-03-06 18:30:00|5489.05|5487.55|5489.05|5487.55|5494.05|5492.55|5487.05|5485.55|1149
1741286100000|2025-03-06 18:35:00|5490.05|5488.55|5481.05|5479.55|5492.05|5490.55|5481.05|5479.55|729
1741286400000|2025-03-06 18:40:00|5480.05|5478.55|5482.05|5480.55|5483.05|5481.55|5476.05|5474.55|1269
1741286700000|2025-03-06 18:45:00|5482.55|5481.05|5486.05|5484.55|5489.05|5487.55|5480.55|5479.05|1682
1741287000000|2025-03-06 18:50:00|5487.05|5485.55|5490.05|5488.55|5493.05|5491.55|5484.05|5482.55|1491
1741287300000|2025-03-06 18:55:00|5489.05|5487.55|5489.05|5487.55|5491.55|5490.05|5486.05|5484.55|1006
1741287600000|2025-03-06 19:00:00|5489.55|5488.05|5484.05|5482.55|5490.05|5488.55|5482.55|5481.05|919
1741287900000|2025-03-06 19:05:00|5485.05|5483.55|5485.05|5483.55|5487.05|5485.55|5482.05|5480.55|981
1741288200000|2025-03-06 19:10:00|5486.05|5484.55|5485.05|5483.55|5490.05|5488.55|5484.05|5482.55|1354
1741288500000|2025-03-06 19:15:00|5484.55|5483.05|5478.55|5477.05|5489.05|5487.55|5477.05|5475.55|2685
1741288800000|2025-03-06 19:20:00|5479.05|5477.55|5482.05|5480.55|5482.05|5480.55|5476.05|5474.55|907
1741289100000|2025-03-06 19:25:00|5481.05|5479.55|5476.05|5474.55|5481.05|5479.55|5472.05|5470.55|1381
1741289400000|2025-03-06 19:30:00|5475.05|5473.55|5477.55|5476.05|5480.55|5479.05|5472.05|5470.55|1218
1741289700000|2025-03-06 19:35:00|5478.05|5476.55|5480.05|5478.55|5482.05|5480.55|5476.05|5474.55|1053
1741290000000|2025-03-06 19:40:00|5479.05|5477.55|5487.05|5485.55|5490.05|5488.55|5479.05|5477.55|1316
1741290300000|2025-03-06 19:45:00|5486.05|5484.55|5500.05|5498.55|5501.05|5499.55|5486.05|5484.55|2758
1741290600000|2025-03-06 19:50:00|5501.05|5499.55|5499.05|5497.55|5507.05|5505.55|5499.05|5497.55|1768
1741290900000|2025-03-06 19:55:00|5498.55|5497.05|5481.05|5479.55|5499.05|5497.55|5481.05|5479.55|904
1741291200000|2025-03-06 20:00:00|5480.05|5478.55|5488.55|5487.05|5490.05|5488.55|5478.05|5476.55|725
1741291500000|2025-03-06 20:05:00|5488.05|5486.55|5492.05|5490.55|5494.05|5492.55|5486.05|5484.55|851
1741291800000|2025-03-06 20:10:00|5493.05|5491.55|5494.05|5492.55|5496.05|5494.55|5490.05|5488.55|929
1741292100000|2025-03-06 20:15:00|5493.55|5492.05|5495.05|5493.55|5496.05|5494.55|5489.05|5487.55|1511
1741292400000|2025-03-06 20:20:00|5494.05|5492.55|5488.05|5486.55|5495.05|5493.55|5485.05|5483.55|1021
1741292700000|2025-03-06 20:25:00|5487.05|5485.55|5495.05|5493.55|5495.05|5493.55|5486.05|5484.55|933
1741293000000|2025-03-06 20:30:00|5494.05|5492.55|5494.05|5492.55|5501.05|5499.55|5493.05|5491.55|1063
1741293300000|2025-03-06 20:35:00|5493.05|5491.55|5493.05|5491.55|5500.05|5498.55|5492.05|5490.55|1179
1741293600000|2025-03-06 20:40:00|5492.55|5491.05|5484.05|5482.55|5493.05|5491.55|5484.05|5482.55|1295
1741293900000|2025-03-06 20:45:00|5483.05|5481.55|5486.05|5484.55|5488.05|5486.55|5483.05|5481.55|1919
1741294200000|2025-03-06 20:50:00|5487.55|5486.05|5486.05|5484.55|5489.05|5487.55|5483.05|5481.55|2984
1741294500000|2025-03-06 20:55:00|5486.55|5485.05|5479.55|5478.05|5487.05|5485.55|5477.05|5475.55|4298
1741294800000|2025-03-06 21:00:00|5482.3|5479.3|5489.9|5486.9|5490.4|5487.4|5479.7|5476.7|20
1741295100000|2025-03-06 21:05:00|5490.2|5487.2|5492.5|5489.5|5493.7|5490.7|5489.4|5486.4|0
1741295400000|2025-03-06 21:10:00|5492.8|5489.8|5492.8|5489.8|5495.9|5492.9|5491.6|5488.6|0
1741295700000|2025-03-06 21:15:00|5492.1|5489.1|5502.4|5499.4|5505.7|5502.7|5492.1|5489.1|0
1741296000000|2025-03-06 21:20:00|5502.3|5499.3|5500.2|5497.2|5504.5|5501.5|5500.1|5497.1|0
1741296300000|2025-03-06 21:25:00|5500.4|5497.4|5499.5|5496.5|5503.3|5500.3|5499|5496|0
1741296600000|2025-03-06 21:30:00|5499.6|5496.6|5497.3|5494.3|5500.2|5497.2|5496.6|5493.6|0
1741296900000|2025-03-06 21:35:00|5497.8|5494.8|5494.4|5491.4|5498.5|5495.5|5494.2|5491.2|0
1741297200000|2025-03-06 21:40:00|5494.2|5491.2|5495.9|5492.9|5496.1|5493.1|5493|5490|0
1741297500000|2025-03-06 21:45:00|5496.2|5493.2|5497.8|5494.8|5498.7|5495.7|5496.2|5493.2|0
1741297800000|2025-03-06 21:50:00|5497.4|5494.4|5497.8|5494.8|5499.7|5496.7|5497.4|5494.4|0
1741298100000|2025-03-06 21:55:00|5498|5495|5496.1|5493.1|5499.9|5496.9|5495.5|5492.5|0
1741298400000|2025-03-06 22:00:00|5496.2|5493.2|5495.6|5492.6|5497.7|5494.7|5495.1|5492.1|0
1741298700000|2025-03-06 22:05:00|5495.4|5492.4|5497.3|5494.3|5497.5|5494.5|5494.8|5491.8|0
1741299000000|2025-03-06 22:10:00|5496.9|5493.9|5499|5496|5499.7|5496.7|5496.9|5493.9|0
1741299300000|2025-03-06 22:15:00|5499.4|5496.4|5499.7|5496.7|5499.7|5496.7|5498.7|5495.7|0
1741299600000|2025-03-06 22:20:00|5500|5497|5500.4|5497.4|5500.6|5497.6|5499.6|5496.6|0
1741299900000|2025-03-06 22:25:00|5500.5|5497.5|5499.4|5496.4|5501.1|5498.1|5499.4|5496.4|0
1741300200000|2025-03-06 22:30:00|5499.3|5496.3|5499.8|5496.8|5499.9|5496.9|5498.7|5495.7|0
1741300500000|2025-03-06 22:35:00|5499.9|5496.9|5497.1|5494.1|5501|5498|5497.1|5494.1|0
1741300800000|2025-03-06 22:40:00|5497.2|5494.2|5496.5|5493.5|5497.4|5494.4|5496.3|5493.3|0
1741301100000|2025-03-06 22:45:00|5496.4|5493.4|5496.7|5493.7|5496.8|5493.8|5496|5493|0
1741301400000|2025-03-06 22:50:00|5496.9|5493.9|5496.9|5493.9|5497.2|5494.2|5496.4|5493.4|0
1741301700000|2025-03-06 22:55:00|5496.2|5493.2|5496.1|5493.1|5497.2|5494.2|5496.1|5493.1|0
1741302000000|2025-03-06 23:00:00|5498.1|5495.1|5497|5494|5498.7|5495.7|5493.1|5490.1|0
1741302300000|2025-03-06 23:05:00|5496.9|5493.9|5495|5492|5496.9|5493.9|5492.9|5489.9|0
1741302600000|2025-03-06 23:10:00|5495.1|5492.1|5496.7|5493.7|5498.2|5495.2|5494.6|5491.6|0
1741302900000|2025-03-06 23:15:00|5496.4|5493.4|5495.5|5492.5|5497|5494|5495.5|5492.5|0
1741303200000|2025-03-06 23:20:00|5494.9|5491.9|5492.1|5489.1|5494.9|5491.9|5491.2|5488.2|0
1741303500000|2025-03-06 23:25:00|5492.4|5489.4|5490.8|5487.8|5492.6|5489.6|5490.7|5487.7|0
1741303800000|2025-03-06 23:30:00|5490.9|5487.9|5494.1|5491.1|5494.7|5491.7|5490.9|5487.9|0
1741304100000|2025-03-06 23:35:00|5494.3|5491.3|5494.3|5491.3|5494.6|5491.6|5493.6|5490.6|0
1741304400000|2025-03-06 23:40:00|5494.4|5491.4|5494|5491|5494.5|5491.5|5492.7|5489.7|0
1741304700000|2025-03-06 23:45:00|5493.8|5490.8|5491.6|5488.6|5493.8|5490.8|5490.9|5487.9|0
1741305000000|2025-03-06 23:50:00|5491.9|5488.9|5490.2|5487.2|5492.3|5489.3|5489.7|5486.7|0
1741305300000|2025-03-06 23:55:00|5489.9|5486.9|5492.6|5489.6|5492.7|5489.7|5489.4|5486.4|0
1741305600000|2025-03-07 00:00:00|5492.3|5489.3|5492.1|5489.1|5493.4|5490.4|5488.3|5485.3|0
1741305900000|2025-03-07 00:05:00|5491.8|5488.8|5491.6|5488.6|5493.7|5490.7|5490.9|5487.9|0
1741306200000|2025-03-07 00:10:00|5491.4|5488.4|5493.6|5490.6|5493.7|5490.7|5491.1|5488.1|0
1741306500000|2025-03-07 00:15:00|5493.5|5490.5|5489.7|5487.7|5493.5|5490.5|5487.7|5485.7|537
1741306800000|2025-03-07 00:20:00|5489.2|5487.2|5486.7|5484.7|5489.7|5487.7|5486.7|5484.7|380
1741307100000|2025-03-07 00:25:00|5482.2|5480.2|5480.7|5478.7|5482.2|5480.2|5478.7|5476.7|232
1741307400000|2025-03-07 00:30:00|5480.2|5478.2|5487.7|5485.7|5488.7|5486.7|5478.7|5476.7|186
1741307700000|2025-03-07 00:35:00|5488.2|5486.2|5486.7|5484.7|5488.2|5486.2|5485.7|5483.7|42
1741308000000|2025-03-07 00:40:00|5487.7|5485.7|5491.7|5489.7|5493.7|5491.7|5487.7|5485.7|126
1741308300000|2025-03-07 00:45:00|5491.2|5489.2|5489.7|5487.7|5491.2|5489.2|5486.7|5484.7|16
1741308600000|2025-03-07 00:50:00|5490.7|5488.7|5488.7|5486.7|5492.7|5490.7|5488.7|5486.7|54
1741308900000|2025-03-07 00:55:00|5487.7|5485.7|5488.7|5486.7|5489.7|5487.7|5487.7|5485.7|20
1741309200000|2025-03-07 01:00:00|5489.7|5487.7|5490.2|5488.2|5490.7|5488.7|5486.2|5484.2|91
1741309500000|2025-03-07 01:05:00|5489.7|5487.7|5495.7|5493.7|5496.7|5494.7|5487.7|5485.7|55
1741309800000|2025-03-07 01:10:00|5496.7|5494.7|5497.7|5495.7|5497.7|5495.7|5494.7|5492.7|23
1741310100000|2025-03-07 01:15:00|5496.7|5494.7|5496.7|5494.7|5499.7|5497.7|5496.7|5494.7|76
1741310400000|2025-03-07 01:20:00|5496.2|5494.2|5498.7|5496.7|5499.7|5497.7|5495.7|5493.7|72
1741310700000|2025-03-07 01:25:00|5499.2|5497.2|5497.7|5495.7|5499.7|5497.7|5496.2|5494.2|52
1741311000000|2025-03-07 01:30:00|5496.7|5494.7|5497.7|5495.7|5498.7|5496.7|5495.7|5493.7|83
1741311300000|2025-03-07 01:35:00|5496.7|5494.7|5497.7|5495.7|5498.7|5496.7|5495.7|5493.7|106
1741311600000|2025-03-07 01:40:00|5498.2|5496.2|5501.7|5499.7|5501.7|5499.7|5496.7|5494.7|92
1741311900000|2025-03-07 01:45:00|5500.7|5498.7|5499.7|5497.7|5501.2|5499.2|5499.7|5497.7|32
1741312200000|2025-03-07 01:50:00|5498.7|5496.7|5499.7|5497.7|5499.7|5497.7|5497.7|5495.7|31
1741312500000|2025-03-07 01:55:00|5500.2|5498.2|5501.7|5499.7|5502.7|5500.7|5499.7|5497.7|61
1741312800000|2025-03-07 02:00:00|5500.7|5498.7|5499.7|5497.7|5501.2|5499.2|5498.7|5496.7|21
1741313100000|2025-03-07 02:05:00|5500.7|5498.7|5500.7|5498.7|5500.7|5498.7|5499.7|5497.7|30
1741313400000|2025-03-07 02:10:00|5499.7|5497.7|5504.7|5502.7|5504.7|5502.7|5499.7|5497.7|54
1741313700000|2025-03-07 02:15:00|5505.7|5503.7|5506.7|5504.7|5509.7|5507.7|5504.7|5502.7|78
1741314000000|2025-03-07 02:20:00|5505.7|5503.7|5502.7|5500.7|5505.7|5503.7|5501.7|5499.7|57
1741314300000|2025-03-07 02:25:00|5501.7|5499.7|5500.7|5498.7|5501.7|5499.7|5499.7|5497.7|21
1741314600000|2025-03-07 02:30:00|5499.7|5497.7|5500.7|5498.7|5500.7|5498.7|5498.7|5496.7|26
1741314900000|2025-03-07 02:35:00|5501.7|5499.7|5502.7|5500.7|5502.7|5500.7|5500.7|5498.7|40
1741315200000|2025-03-07 02:40:00|5503.7|5501.7|5503.7|5501.7|5504.7|5502.7|5502.7|5500.7|41
1741315500000|2025-03-07 02:45:00|5504.7|5502.7|5503.7|5501.7|5505.7|5503.7|5502.7|5500.7|29
1741315800000|2025-03-07 02:50:00|5504.7|5502.7|5501.7|5499.7|5504.7|5502.7|5500.7|5498.7|76
1741316100000|2025-03-07 02:55:00|5500.7|5498.7|5501.7|5499.7|5501.7|5499.7|5499.7|5497.7|23
1741316400000|2025-03-07 03:00:00|5500.7|5498.7|5501.7|5499.7|5501.7|5499.7|5500.7|5498.7|28
1741316700000|2025-03-07 03:05:00|5502.7|5500.7|5502.7|5500.7|5502.7|5500.7|5500.7|5498.7|93
1741317000000|2025-03-07 03:10:00|5501.7|5499.7|5499.7|5497.7|5501.7|5499.7|5499.7|5497.7|61
1741317300000|2025-03-07 03:15:00|5500.7|5498.7|5497.7|5495.7|5501.7|5499.7|5497.7|5495.7|92
1741317600000|2025-03-07 03:20:00|5498.2|5496.2|5501.7|5499.7|5501.7|5499.7|5497.7|5495.7|129
1741317900000|2025-03-07 03:25:00|5502.7|5500.7|5502.7|5500.7|5502.7|5500.7|5501.7|5499.7|38
1741318200000|2025-03-07 03:30:00|5501.7|5499.7|5500.7|5498.7|5501.7|5499.7|5499.7|5497.7|102
1741318500000|2025-03-07 03:35:00|5499.7|5497.7|5498.7|5496.7|5500.7|5498.7|5497.7|5495.7|50
1741318800000|2025-03-07 03:40:00|5499.2|5497.2|5496.7|5494.7|5499.2|5497.2|5496.7|5494.7|55
1741319100000|2025-03-07 03:45:00|5496.2|5494.2|5491.7|5489.7|5496.2|5494.2|5491.7|5489.7|98
1741319400000|2025-03-07 03:50:00|5490.7|5488.7|5491.7|5489.7|5492.7|5490.7|5490.7|5488.7|110
1741319700000|2025-03-07 03:55:00|5492.7|5490.7|5492.7|5490.7|5493.7|5491.7|5492.7|5490.7|31
1741320000000|2025-03-07 04:00:00|5492.2|5490.2|5494.7|5492.7|5495.7|5493.7|5491.7|5489.7|95
1741320300000|2025-03-07 04:05:00|5495.7|5493.7|5495.7|5493.7|5496.7|5494.7|5495.7|5493.7|26
1741320600000|2025-03-07 04:10:00|5496.7|5494.7|5492.7|5490.7|5496.7|5494.7|5492.7|5490.7|26
1741320900000|2025-03-07 04:15:00|5491.7|5489.7|5493.7|5491.7|5493.7|5491.7|5490.7|5488.7|76
1741321200000|2025-03-07 04:20:00|5494.7|5492.7|5492.7|5490.7|5494.7|5492.7|5492.7|5490.7|38
1741321500000|2025-03-07 04:25:00|5491.7|5489.7|5491.7|5489.7|5492.7|5490.7|5488.7|5486.7|195
1741321800000|2025-03-07 04:30:00|5490.7|5488.7|5490.7|5488.7|5492.7|5490.7|5490.7|5488.7|95
1741322100000|2025-03-07 04:35:00|5490.2|5488.2|5492.7|5490.7|5493.7|5491.7|5489.7|5487.7|55
1741322400000|2025-03-07 04:40:00|5493.2|5491.2|5492.7|5490.7|5493.7|5491.7|5491.7|5489.7|37
1741322700000|2025-03-07 04:45:00|5491.7|5489.7|5489.7|5487.7|5491.7|5489.7|5489.7|5487.7|80
1741323000000|2025-03-07 04:50:00|5490.7|5488.7|5489.7|5487.7|5492.7|5490.7|5489.7|5487.7|52
1741323300000|2025-03-07 04:55:00|5490.7|5488.7|5491.7|5489.7|5493.2|5491.2|5490.7|5488.7|43
1741323600000|2025-03-07 05:00:00|5492.2|5490.2|5488.7|5486.7|5493.7|5491.7|5488.7|5486.7|76
1741323900000|2025-03-07 05:05:00|5489.7|5487.7|5487.7|5485.7|5489.7|5487.7|5487.7|5485.7|43
1741324200000|2025-03-07 05:10:00|5488.7|5486.7|5485.7|5483.7|5488.7|5486.7|5484.2|5482.2|117
1741324500000|2025-03-07 05:15:00|5486.7|5484.7|5488.7|5486.7|5489.7|5487.7|5486.7|5484.7|97
1741324800000|2025-03-07 05:20:00|5487.7|5485.7|5488.7|5486.7|5489.7|5487.7|5486.7|5484.7|129
1741325100000|2025-03-07 05:25:00|5489.2|5487.2|5490.7|5488.7|5490.7|5488.7|5489.2|5487.2|33
1741325400000|2025-03-07 05:30:00|5491.7|5489.7|5492.7|5490.7|5493.2|5491.2|5491.7|5489.7|69
1741325700000|2025-03-07 05:35:00|5491.7|5489.7|5489.7|5487.7|5491.7|5489.7|5489.7|5487.7|63
1741326000000|2025-03-07 05:40:00|5488.7|5486.7|5488.7|5486.7|5489.2|5487.2|5487.7|5485.7|32
1741326300000|2025-03-07 05:45:00|5489.7|5487.7|5486.7|5484.7|5490.7|5488.7|5486.7|5484.7|60
1741326600000|2025-03-07 05:50:00|5485.7|5483.7|5481.7|5479.7|5486.7|5484.7|5479.7|5477.7|390
1741326900000|2025-03-07 05:55:00|5480.7|5478.7|5480.7|5478.7|5482.7|5480.7|5477.7|5475.7|121
1741327200000|2025-03-07 06:00:00|5481.7|5479.7|5478.7|5476.7|5481.7|5479.7|5476.7|5474.7|152
1741327500000|2025-03-07 06:05:00|5479.2|5477.2|5476.7|5474.7|5479.2|5477.2|5475.7|5473.7|106
1741327800000|2025-03-07 06:10:00|5476.2|5474.2|5478.2|5476.2|5478.7|5476.7|5474.7|5472.7|355
1741328100000|2025-03-07 06:15:00|5478.7|5476.7|5478.7|5476.7|5478.7|5476.7|5476.7|5474.7|69
1741328400000|2025-03-07 06:20:00|5477.7|5475.7|5475.2|5473.2|5478.7|5476.7|5474.7|5472.7|53
1741328700000|2025-03-07 06:25:00|5475.7|5473.7|5473.7|5471.7|5475.7|5473.7|5472.7|5470.7|90
1741329000000|2025-03-07 06:30:00|5472.7|5470.7|5470.7|5468.7|5474.2|5472.2|5470.7|5468.7|278
1741329300000|2025-03-07 06:35:00|5471.7|5469.7|5472.7|5470.7|5475.7|5473.7|5470.7|5468.7|885
1741329600000|2025-03-07 06:40:00|5471.7|5469.7|5469.7|5467.7|5472.7|5470.7|5469.7|5467.7|719
1741329900000|2025-03-07 06:45:00|5468.7|5466.7|5467.7|5465.7|5469.2|5467.2|5466.7|5464.7|323
1741330200000|2025-03-07 06:50:00|5466.7|5464.7|5468.7|5466.7|5470.7|5468.7|5466.7|5464.7|528
1741330500000|2025-03-07 06:55:00|5469.7|5467.7|5466.7|5464.7|5470.7|5468.7|5466.7|5464.7|334
1741330800000|2025-03-07 07:00:00|5466.45|5464.95|5478.45|5476.95|5481.45|5479.95|5464.45|5462.95|1785
1741331100000|2025-03-07 07:05:00|5477.45|5475.95|5485.45|5483.95|5486.45|5484.95|5477.45|5475.95|540
1741331400000|2025-03-07 07:10:00|5486.45|5484.95|5485.45|5483.95|5489.45|5487.95|5485.45|5483.95|591
1741331700000|2025-03-07 07:15:00|5484.45|5482.95|5485.45|5483.95|5487.45|5485.95|5484.45|5482.95|907
1741332000000|2025-03-07 07:20:00|5486.45|5484.95|5490.45|5488.95|5490.45|5488.95|5486.45|5484.95|994
1741332300000|2025-03-07 07:25:00|5491.45|5489.95|5495.45|5493.95|5497.45|5495.95|5491.45|5489.95|1380
1741332600000|2025-03-07 07:30:00|5494.45|5492.95|5491.45|5489.95|5494.45|5492.95|5489.45|5487.95|625
1741332900000|2025-03-07 07:35:00|5492.45|5490.95|5485.45|5483.95|5495.45|5493.95|5485.45|5483.95|847
1741333200000|2025-03-07 07:40:00|5486.45|5484.95|5490.45|5488.95|5490.45|5488.95|5485.45|5483.95|1194
1741333500000|2025-03-07 07:45:00|5491.45|5489.95|5492.45|5490.95|5493.45|5491.95|5488.95|5487.45|1807
1741333800000|2025-03-07 07:50:00|5493.45|5491.95|5489.45|5487.95|5495.45|5493.95|5489.45|5487.95|999
1741334100000|2025-03-07 07:55:00|5490.45|5488.95|5486.45|5484.95|5494.45|5492.95|5485.45|5483.95|4230
1741334400000|2025-03-07 08:00:00|5490.45|5488.95|5481.45|5479.95|5490.95|5489.45|5479.45|5477.95|14100
1741334700000|2025-03-07 08:05:00|5482.45|5480.95|5471.45|5469.95|5488.45|5486.95|5471.45|5469.95|5890
1741335000000|2025-03-07 08:10:00|5472.45|5470.95|5476.45|5474.95|5478.45|5476.95|5467.45|5465.95|6574
1741335300000|2025-03-07 08:15:00|5475.45|5473.95|5472.45|5470.95|5478.45|5476.95|5470.45|5468.95|4937
1741335600000|2025-03-07 08:20:00|5473.45|5471.95|5469.45|5467.95|5474.45|5472.95|5467.45|5465.95|3980
1741335900000|2025-03-07 08:25:00|5468.45|5466.95|5467.45|5465.95|5470.45|5468.95|5464.45|5462.95|3448
1741336200000|2025-03-07 08:30:00|5468.45|5466.95|5464.45|5462.95|5472.45|5470.95|5462.45|5460.95|5225
1741336500000|2025-03-07 08:35:00|5463.45|5461.95|5455.45|5453.95|5467.45|5465.95|5455.45|5453.95|5165
1741336800000|2025-03-07 08:40:00|5454.45|5452.95|5460.45|5458.95|5461.45|5459.95|5454.45|5452.95|4641
1741337100000|2025-03-07 08:45:00|5461.45|5459.95|5467.45|5465.95|5467.45|5465.95|5459.45|5457.95|6868
1741337400000|2025-03-07 08:50:00|5466.45|5464.95|5463.45|5461.95|5469.45|5467.95|5462.45|5460.95|4091
1741337700000|2025-03-07 08:55:00|5464.45|5462.95|5461.45|5459.95|5466.45|5464.95|5461.45|5459.95|3501
1741338000000|2025-03-07 09:00:00|5460.45|5458.95|5472.45|5470.95|5475.45|5473.95|5456.45|5454.95|8156
1741338300000|2025-03-07 09:05:00|5471.95|5470.45|5475.45|5473.95|5475.45|5473.95|5469.45|5467.95|3838
1741338600000|2025-03-07 09:10:00|5476.45|5474.95|5480.45|5478.95|5483.45|5481.95|5475.45|5473.95|6917
1741338900000|2025-03-07 09:15:00|5479.95|5478.45|5482.45|5480.95|5483.45|5481.95|5477.45|5475.95|4572
1741339200000|2025-03-07 09:20:00|5481.45|5479.95|5475.45|5473.95|5481.45|5479.95|5475.45|5473.95|3838
1741339500000|2025-03-07 09:25:00|5476.45|5474.95|5481.45|5479.95|5482.45|5480.95|5475.45|5473.95|3382
1741339800000|2025-03-07 09:30:00|5480.45|5478.95|5485.45|5483.95|5488.45|5486.95|5480.45|5478.95|8031
1741340100000|2025-03-07 09:35:00|5484.45|5482.95|5486.45|5484.95|5488.45|5486.95|5483.45|5481.95|3569
1741340400000|2025-03-07 09:40:00|5485.45|5483.95|5486.45|5484.95|5487.45|5485.95|5484.45|5482.95|2746
1741340700000|2025-03-07 09:45:00|5487.45|5485.95|5490.45|5488.95|5491.45|5489.95|5486.45|5484.95|2188
1741341000000|2025-03-07 09:50:00|5491.45|5489.95|5490.45|5488.95|5492.45|5490.95|5487.45|5485.95|3015
1741341300000|2025-03-07 09:55:00|5491.45|5489.95|5489.45|5487.95|5491.45|5489.95|5488.45|5486.95|4383
1741341600000|2025-03-07 10:00:00|5490.45|5488.95|5484.45|5482.95|5490.45|5488.95|5483.45|5481.95|2727
1741341900000|2025-03-07 10:05:00|5483.45|5481.95|5477.45|5475.95|5484.45|5482.95|5473.45|5471.95|8277
1741342200000|2025-03-07 10:10:00|5478.45|5476.95|5478.45|5476.95|5480.45|5478.95|5477.45|5475.95|2547
1741342500000|2025-03-07 10:15:00|5479.45|5477.95|5474.45|5472.95|5479.45|5477.95|5472.45|5470.95|2489
1741342800000|2025-03-07 10:20:00|5473.45|5471.95|5472.45|5470.95|5476.45|5474.95|5471.45|5469.95|11738
1741343100000|2025-03-07 10:25:00|5473.45|5471.95|5470.45|5468.95|5474.45|5472.95|5465.45|5463.95|3946
1741343400000|2025-03-07 10:30:00|5469.45|5467.95|5470.45|5468.95|5470.45|5468.95|5466.45|5464.95|5443
1741343700000|2025-03-07 10:35:00|5471.45|5469.95|5464.45|5462.95|5473.45|5471.95|5464.45|5462.95|23019
1741344000000|2025-03-07 10:40:00|5465.45|5463.95|5463.45|5461.95|5469.45|5467.95|5462.45|5460.95|2214
1741344300000|2025-03-07 10:45:00|5462.45|5460.95|5464.45|5462.95|5464.45|5462.95|5461.45|5459.95|7063
1741344600000|2025-03-07 10:50:00|5465.45|5463.95|5470.45|5468.95|5470.45|5468.95|5464.45|5462.95|18530
1741344900000|2025-03-07 10:55:00|5469.45|5467.95|5467.45|5465.95|5471.45|5469.95|5464.45|5462.95|8449
1741345200000|2025-03-07 11:00:00|5466.45|5464.95|5473.45|5471.95|5474.45|5472.95|5462.45|5460.95|9166
1741345500000|2025-03-07 11:05:00|5474.45|5472.95|5475.45|5473.95|5480.45|5478.95|5474.45|5472.95|4349
1741345800000|2025-03-07 11:10:00|5476.45|5474.95|5473.45|5471.95|5476.45|5474.95|5471.45|5469.95|1605
1741346100000|2025-03-07 11:15:00|5472.45|5470.95|5472.45|5470.95|5475.45|5473.95|5471.45|5469.95|985
1741346400000|2025-03-07 11:20:00|5473.45|5471.95|5474.45|5472.95|5476.45|5474.95|5472.45|5470.95|1121
1741346700000|2025-03-07 11:25:00|5473.45|5471.95|5475.45|5473.95|5475.45|5473.95|5473.45|5471.95|1832
1741347000000|2025-03-07 11:30:00|5476.45|5474.95|5479.45|5477.95|5481.45|5479.95|5475.45|5473.95|7218
1741347300000|2025-03-07 11:35:00|5478.45|5476.95|5481.45|5479.95|5482.45|5480.95|5478.45|5476.95|1906
1741347600000|2025-03-07 11:40:00|5480.45|5478.95|5478.45|5476.95|5481.45|5479.95|5477.45|5475.95|2196
1741347900000|2025-03-07 11:45:00|5479.45|5477.95|5474.45|5472.95|5479.45|5477.95|5473.45|5471.95|4288
1741348200000|2025-03-07 11:50:00|5475.45|5473.95|5474.45|5472.95|5478.45|5476.95|5474.45|5472.95|1408
1741348500000|2025-03-07 11:55:00|5473.45|5471.95|5473.45|5471.95|5474.45|5472.95|5471.45|5469.95|2036
1741348800000|2025-03-07 12:00:00|5472.45|5470.95|5476.45|5474.95|5476.45|5474.95|5470.45|5468.95|2047
1741349100000|2025-03-07 12:05:00|5477.45|5475.95|5472.45|5470.95|5477.45|5475.95|5471.45|5469.95|4123
1741349400000|2025-03-07 12:10:00|5471.45|5469.95|5471.45|5469.95|5473.45|5471.95|5470.45|5468.95|2039
1741349700000|2025-03-07 12:15:00|5470.45|5468.95|5464.45|5462.95|5471.45|5469.95|5463.45|5461.95|4508
1741350000000|2025-03-07 12:20:00|5463.45|5461.95|5464.45|5462.95|5467.45|5465.95|5463.45|5461.95|3059
1741350300000|2025-03-07 12:25:00|5463.45|5461.95|5457.45|5455.95|5464.45|5462.95|5457.45|5455.95|3879
1741350600000|2025-03-07 12:30:00|5456.95|5455.45|5458.45|5456.95|5461.45|5459.95|5456.45|5454.95|4289
1741350900000|2025-03-07 12:35:00|5459.45|5457.95|5455.45|5453.95|5460.45|5458.95|5455.45|5453.95|3142
1741351200000|2025-03-07 12:40:00|5455.95|5454.45|5455.45|5453.95|5456.45|5454.95|5452.45|5450.95|2739
1741351500000|2025-03-07 12:45:00|5455.95|5454.45|5459.45|5457.95|5459.95|5458.45|5455.45|5453.95|3919
1741351800000|2025-03-07 12:50:00|5460.45|5458.95|5461.45|5459.95|5462.45|5460.95|5458.45|5456.95|3782
1741352100000|2025-03-07 12:55:00|5461.95|5460.45|5462.45|5460.95|5464.45|5462.95|5461.45|5459.95|3911
1741352400000|2025-03-07 13:00:00|5461.45|5459.95|5457.45|5455.95|5462.45|5460.95|5455.45|5453.95|4818
1741352700000|2025-03-07 13:05:00|5456.45|5454.95|5457.45|5455.95|5458.45|5456.95|5454.45|5452.95|4235
1741353000000|2025-03-07 13:10:00|5456.95|5455.45|5453.45|5451.95|5459.45|5457.95|5453.45|5451.95|4892
1741353300000|2025-03-07 13:15:00|5454.45|5452.95|5451.45|5449.95|5455.45|5453.95|5449.45|5447.95|6785
1741353600000|2025-03-07 13:20:00|5452.45|5450.95|5453.45|5451.95|5455.45|5453.95|5451.45|5449.95|3946
1741353900000|2025-03-07 13:25:00|5454.45|5452.95|5455.95|5454.45|5456.95|5455.45|5453.45|5451.95|7349
1741354200000|2025-03-07 13:30:00|5455.45|5453.95|5472.45|5470.95|5485.45|5483.95|5454.95|5453.45|15403
1741354500000|2025-03-07 13:35:00|5472.95|5471.45|5464.45|5462.95|5475.45|5473.95|5461.45|5459.95|8197
1741354800000|2025-03-07 13:40:00|5465.45|5463.95|5466.45|5464.95|5467.45|5465.95|5455.45|5453.95|5400
1741355100000|2025-03-07 13:45:00|5465.45|5463.95|5467.45|5465.95|5472.45|5470.95|5463.45|5461.95|9141
1741355400000|2025-03-07 13:50:00|5466.45|5464.95|5461.45|5459.95|5467.45|5465.95|5459.45|5457.95|2391
1741355700000|2025-03-07 13:55:00|5460.45|5458.95|5446.45|5444.95|5461.45|5459.95|5443.45|5441.95|8908
1741356000000|2025-03-07 14:00:00|5445.45|5443.95|5448.45|5446.95|5449.45|5447.95|5442.45|5440.95|7638
1741356300000|2025-03-07 14:05:00|5447.45|5445.95|5437.45|5435.95|5450.45|5448.95|5436.45|5434.95|4619
1741356600000|2025-03-07 14:10:00|5436.45|5434.95|5440.45|5438.95|5440.45|5438.95|5431.45|5429.95|6639
1741356900000|2025-03-07 14:15:00|5439.95|5438.45|5436.45|5434.95|5443.45|5441.95|5433.45|5431.95|6852
1741357200000|2025-03-07 14:20:00|5437.45|5435.95|5436.45|5434.95|5437.45|5435.95|5433.45|5431.95|3160
1741357500000|2025-03-07 14:25:00|5435.45|5433.95|5437.45|5435.95|5441.45|5439.95|5434.45|5432.95|3619
1741357800000|2025-03-07 14:30:00|5438.45|5436.95|5446.45|5444.95|5446.45|5444.95|5436.45|5434.95|7749
1741358100000|2025-03-07 14:35:00|5445.45|5443.95|5442.45|5440.95|5448.45|5446.95|5436.45|5434.95|5945
1741358400000|2025-03-07 14:40:00|5441.45|5439.95|5454.45|5452.95|5460.45|5458.95|5439.45|5437.95|10007
1741358700000|2025-03-07 14:45:00|5455.45|5453.95|5468.45|5466.95|5468.45|5466.95|5454.45|5452.95|8654
1741359000000|2025-03-07 14:50:00|5467.45|5465.95|5467.45|5465.95|5470.45|5468.95|5466.45|5464.95|6156
1741359300000|2025-03-07 14:55:00|5467.95|5466.45|5468.45|5466.95|5472.45|5470.95|5466.45|5464.95|7277
1741359600000|2025-03-07 15:00:00|5467.45|5465.95|5475.45|5473.95|5475.45|5473.95|5463.45|5461.95|10097
1741359900000|2025-03-07 15:05:00|5474.45|5472.95|5469.45|5467.95|5474.45|5472.95|5468.45|5466.95|8993
1741360200000|2025-03-07 15:10:00|5468.45|5466.95|5467.45|5465.95|5471.45|5469.95|5466.45|5464.95|5719
1741360500000|2025-03-07 15:15:00|5467.95|5466.45|5459.45|5457.95|5468.45|5466.95|5455.45|5453.95|6925
1741360800000|2025-03-07 15:20:00|5460.45|5458.95|5472.45|5470.95|5474.45|5472.95|5459.45|5457.95|4781
1741361100000|2025-03-07 15:25:00|5473.45|5471.95|5471.45|5469.95|5474.45|5472.95|5469.45|5467.95|5861
1741361400000|2025-03-07 15:30:00|5470.45|5468.95|5459.45|5457.95|5470.45|5468.95|5456.45|5454.95|9106
1741361700000|2025-03-07 15:35:00|5458.45|5456.95|5449.45|5447.95|5458.45|5456.95|5447.45|5445.95|9044
1741362000000|2025-03-07 15:40:00|5448.45|5446.95|5456.45|5454.95|5457.45|5455.95|5446.45|5444.95|9291
1741362300000|2025-03-07 15:45:00|5455.45|5453.95|5498.45|5496.95|5498.45|5496.95|5454.45|5452.95|26782
1741362600000|2025-03-07 15:50:00|5499.45|5497.95|5481.45|5479.95|5502.45|5500.95|5470.95|5469.45|22309
1741362900000|2025-03-07 15:55:00|5480.45|5478.95|5484.45|5482.95|5486.45|5484.95|5476.45|5474.95|8313
1741363200000|2025-03-07 16:00:00|5483.45|5481.95|5485.45|5483.95|5488.45|5486.95|5479.45|5477.95|10899
1741363500000|2025-03-07 16:05:00|5486.45|5484.95|5483.45|5481.95|5488.45|5486.95|5479.45|5477.95|9949
1741363800000|2025-03-07 16:10:00|5484.45|5482.95|5480.45|5478.95|5485.45|5483.95|5478.45|5476.95|11511
1741364100000|2025-03-07 16:15:00|5481.45|5479.95|5473.45|5471.95|5482.45|5480.95|5471.45|5469.95|12466
1741364400000|2025-03-07 16:20:00|5474.45|5472.95|5468.45|5466.95|5474.45|5472.95|5466.45|5464.95|16212
1741364700000|2025-03-07 16:25:00|5467.45|5465.95|5462.45|5460.95|5470.45|5468.95|5460.45|5458.95|31064
1741365000000|2025-03-07 16:30:00|5461.45|5459.95|5466.45|5464.95|5466.45|5464.95|5456.45|5454.95|46262
1741365300000|2025-03-07 16:35:00|5467.45|5465.95|5462.45|5460.95|5467.45|5465.95|5460.45|5458.95|21398
1741365600000|2025-03-07 16:40:00|5463.45|5461.95|5457.45|5455.95|5463.45|5461.95|5451.45|5449.95|10275
1741365900000|2025-03-07 16:45:00|5456.45|5454.95|5455.45|5453.95|5458.45|5456.95|5455.45|5453.95|5888
1741366200000|2025-03-07 16:50:00|5456.45|5454.95|5458.45|5456.95|5459.45|5457.95|5453.45|5451.95|5060
1741366500000|2025-03-07 16:55:00|5458.95|5457.45|5463.45|5461.95|5463.45|5461.95|5456.45|5454.95|4050
1741366800000|2025-03-07 17:00:00|5464.45|5462.95|5464.95|5463.45|5472.45|5470.95|5462.45|5460.95|5093
1741367100000|2025-03-07 17:05:00|5465.45|5463.95|5455.45|5453.95|5468.45|5466.95|5453.45|5451.95|7253
1741367400000|2025-03-07 17:10:00|5455.95|5454.45|5458.45|5456.95|5459.45|5457.95|5450.45|5448.95|2597
1741367700000|2025-03-07 17:15:00|5458.95|5457.45|5458.45|5456.95|5460.45|5458.95|5455.45|5453.95|1489
1741368000000|2025-03-07 17:20:00|5459.45|5457.95|5471.45|5469.95|5471.45|5469.95|5459.45|5457.95|3084
1741368300000|2025-03-07 17:25:00|5470.45|5468.95|5477.45|5475.95|5477.45|5475.95|5470.45|5468.95|2419
1741368600000|2025-03-07 17:30:00|5475.45|5473.95|5482.45|5480.95|5483.45|5481.95|5469.45|5467.95|3730
1741368900000|2025-03-07 17:35:00|5481.45|5479.95|5483.45|5481.95|5487.45|5485.95|5477.45|5475.95|5453
1741369200000|2025-03-07 17:40:00|5482.45|5480.95|5493.45|5491.95|5494.45|5492.95|5482.45|5480.95|1514
1741369500000|2025-03-07 17:45:00|5494.45|5492.95|5500.45|5498.95|5503.45|5501.95|5493.45|5491.95|4031
1741369800000|2025-03-07 17:50:00|5499.45|5497.95|5504.45|5502.95|5508.45|5506.95|5498.45|5496.95|2535
1741370100000|2025-03-07 17:55:00|5503.45|5501.95|5486.45|5484.95|5505.45|5503.95|5484.45|5482.95|2991
1741370400000|2025-03-07 18:00:00|5487.45|5485.95|5504.45|5502.95|5504.45|5502.95|5486.95|5485.45|1485
1741370700000|2025-03-07 18:05:00|5503.45|5501.95|5502.45|5500.95|5511.45|5509.95|5502.45|5500.95|1619
1741371000000|2025-03-07 18:10:00|5503.45|5501.95|5504.45|5502.95|5505.45|5503.95|5496.45|5494.95|1089
1741371300000|2025-03-07 18:15:00|5504.95|5503.45|5507.45|5505.95|5508.45|5506.95|5503.45|5501.95|1432
1741371600000|2025-03-07 18:20:00|5506.45|5504.95|5497.45|5495.95|5510.45|5508.95|5496.45|5494.95|1438
1741371900000|2025-03-07 18:25:00|5496.95|5495.45|5495.45|5493.95|5499.45|5497.95|5493.45|5491.95|1032
1741372200000|2025-03-07 18:30:00|5495.95|5494.45|5499.45|5497.95|5500.45|5498.95|5493.45|5491.95|1004
1741372500000|2025-03-07 18:35:00|5499.95|5498.45|5510.45|5508.95|5511.45|5509.95|5498.45|5496.95|992
1741372800000|2025-03-07 18:40:00|5509.45|5507.95|5507.95|5506.45|5512.45|5510.95|5503.45|5501.95|840
1741373100000|2025-03-07 18:45:00|5507.45|5505.95|5510.45|5508.95|5513.45|5511.95|5507.45|5505.95|1319
1741373400000|2025-03-07 18:50:00|5511.45|5509.95|5513.45|5511.95|5514.45|5512.95|5507.45|5505.95|672
1741373700000|2025-03-07 18:55:00|5512.45|5510.95|5515.45|5513.95|5515.45|5513.95|5510.45|5508.95|911
1741374000000|2025-03-07 19:00:00|5514.45|5512.95|5517.45|5515.95|5520.45|5518.95|5514.45|5512.95|814
1741374300000|2025-03-07 19:05:00|5516.45|5514.95|5508.45|5506.95|5517.45|5515.95|5506.45|5504.95|728
1741374600000|2025-03-07 19:10:00|5509.45|5507.95|5512.45|5510.95|5514.45|5512.95|5508.45|5506.95|942
1741374900000|2025-03-07 19:15:00|5511.45|5509.95|5515.95|5514.45|5516.45|5514.95|5511.45|5509.95|1028
1741375200000|2025-03-07 19:20:00|5516.45|5514.95|5521.95|5520.45|5523.45|5521.95|5516.45|5514.95|1062
1741375500000|2025-03-07 19:25:00|5521.45|5519.95|5517.45|5515.95|5522.45|5520.95|5513.45|5511.95|1084
1741375800000|2025-03-07 19:30:00|5517.95|5516.45|5516.45|5514.95|5520.45|5518.95|5513.45|5511.95|752
1741376100000|2025-03-07 19:35:00|5515.45|5513.95|5516.45|5514.95|5519.45|5517.95|5510.45|5508.95|513
1741376400000|2025-03-07 19:40:00|5516.95|5515.45|5511.45|5509.95|5518.45|5516.95|5510.45|5508.95|455
1741376700000|2025-03-07 19:45:00|5510.45|5508.95|5506.45|5504.95|5511.45|5509.95|5505.45|5503.95|964
1741377000000|2025-03-07 19:50:00|5505.45|5503.95|5509.45|5507.95|5510.45|5508.95|5504.45|5502.95|827
1741377300000|2025-03-07 19:55:00|5509.95|5508.45|5508.95|5507.45|5512.45|5510.95|5507.45|5505.95|267
1741377600000|2025-03-07 20:00:00|5508.45|5506.95|5505.45|5503.95|5509.45|5507.95|5504.45|5502.95|920
1741377900000|2025-03-07 20:05:00|5504.95|5503.45|5512.45|5510.95|5512.45|5510.95|5504.45|5502.95|892
1741378200000|2025-03-07 20:10:00|5511.45|5509.95|5512.45|5510.95|5515.45|5513.95|5510.45|5508.95|1121
1741378500000|2025-03-07 20:15:00|5511.95|5510.45|5515.45|5513.95|5517.45|5515.95|5506.45|5504.95|615
1741378800000|2025-03-07 20:20:00|5514.45|5512.95|5511.45|5509.95|5514.95|5513.45|5510.45|5508.95|713
1741379100000|2025-03-07 20:25:00|5512.45|5510.95|5511.95|5510.45|5514.45|5512.95|5510.45|5508.95|433
1741379400000|2025-03-07 20:30:00|5511.45|5509.95|5512.95|5511.45|5514.45|5512.95|5510.45|5508.95|512
1741379700000|2025-03-07 20:35:00|5513.45|5511.95|5499.45|5497.95|5513.45|5511.95|5497.45|5495.95|993
1741380000000|2025-03-07 20:40:00|5498.45|5496.95|5506.45|5504.95|5507.45|5505.95|5496.45|5494.95|2021
1741380300000|2025-03-07 20:45:00|5505.95|5504.45|5514.45|5512.95|5514.45|5512.95|5505.45|5503.95|1543
1741380600000|2025-03-07 20:50:00|5511.45|5509.95|5521.45|5519.95|5521.45|5519.95|5509.45|5507.95|4107
1741380900000|2025-03-07 20:55:00|5522.45|5520.95|5520.45|5518.95|5525.45|5523.95|5519.45|5517.95|5510
1741381200000|2025-03-07 21:00:00|5520.9|5517.9|5513.3|5510.3|5520.9|5517.9|5505.6|5502.6|2
1741381500000|2025-03-07 21:05:00|5513.8|5510.8|5519|5516|5519|5516|5511.1|5508.1|26
1741381800000|2025-03-07 21:10:00|5518.9|5515.9|5518.5|5515.5|5519|5516|5513.9|5510.9|0
1741382100000|2025-03-07 21:15:00|5518.3|5515.3|5519|5516|5521.4|5518.4|5516.2|5513.2|0
1741382400000|2025-03-07 21:20:00|5519.3|5516.3|5517.6|5514.6|5519.3|5516.3|5514.7|5511.7|0
1741382700000|2025-03-07 21:25:00|5517.4|5514.4|5517.6|5514.6|5518.8|5515.8|5516.9|5513.9|0
1741383000000|2025-03-07 21:30:00|5517.8|5514.8|5517.4|5514.4|5519.7|5516.7|5516.6|5513.6|0
1741383300000|2025-03-07 21:35:00|5517.6|5514.6|5517.1|5514.1|5517.6|5514.6|5516.6|5513.6|0
1741383600000|2025-03-07 21:40:00|5517|5514|5516.6|5513.6|5518.3|5515.3|5516.2|5513.2|0
1741383900000|2025-03-07 21:45:00|5516.9|5513.9|5518.3|5515.3|5519|5516|5515.9|5512.9|0
1741384200000|2025-03-07 21:50:00|5518.1|5515.1|5517.4|5514.4|5520|5517|5517.4|5514.4|0
1741384500000|2025-03-07 21:55:00|5517.6|5514.6|5516.4|5513.4|5517.8|5514.8|5515.4|5512.4|0
1741557600000|2025-03-09 22:00:00|5491.4|5488.4|5488.3|5485.3|5492.3|5489.3|5484.4|5481.4|0
1741557900000|2025-03-09 22:05:00|5488.5|5485.5|5478.8|5475.8|5490.1|5487.1|5476.9|5473.9|0
1741558200000|2025-03-09 22:10:00|5479.6|5476.6|5474.5|5471.5|5480.8|5477.8|5472.2|5469.2|0
1741558500000|2025-03-09 22:15:00|5474.2|5471.2|5476.7|5473.7|5480.6|5477.6|5468.9|5465.9|0
1741558800000|2025-03-09 22:20:00|5476.8|5473.8|5479.4|5476.4|5481.7|5478.7|5475.7|5472.7|0
1741559100000|2025-03-09 22:25:00|5479.3|5476.3|5478.6|5475.6|5483.7|5480.7|5477|5474|0
1741559400000|2025-03-09 22:30:00|5478.7|5475.7|5480.8|5477.8|5483.9|5480.9|5476.2|5473.2|0
1741559700000|2025-03-09 22:35:00|5481|5478|5484.8|5481.8|5485.4|5482.4|5481|5478|0
1741560000000|2025-03-09 22:40:00|5484.9|5481.9|5483.1|5480.1|5486.3|5483.3|5482.2|5479.2|0
1741560300000|2025-03-09 22:45:00|5483.4|5480.4|5481.8|5478.8|5486.4|5483.4|5481.2|5478.2|0
1741560600000|2025-03-09 22:50:00|5482|5479|5482.2|5479.2|5483.9|5480.9|5480.8|5477.8|0
1741560900000|2025-03-09 22:55:00|5482.3|5479.3|5473.7|5470.7|5482.7|5479.7|5473.5|5470.5|0
1741561200000|2025-03-09 23:00:00|5474.3|5471.3|5460.2|5457.2|5477.9|5474.9|5458.1|5455.1|0
1741561500000|2025-03-09 23:05:00|5460.4|5457.4|5474|5471|5474.3|5471.3|5458.5|5455.5|0
1741561800000|2025-03-09 23:10:00|5473.6|5470.6|5477.2|5474.2|5479.9|5476.9|5471.4|5468.4|0
1741562100000|2025-03-09 23:15:00|5477.7|5474.7|5483|5480|5483|5480|5475.8|5472.8|0
1741562400000|2025-03-09 23:20:00|5482.5|5479.5|5483.2|5480.2|5486.5|5483.5|5481.8|5478.8|0
1741562700000|2025-03-09 23:25:00|5483.3|5480.3|5484.2|5481.2|5484.4|5481.4|5479.5|5476.5|0
1741563000000|2025-03-09 23:30:00|5484.4|5481.4|5484.9|5481.9|5485.6|5482.6|5482|5479|0
1741563300000|2025-03-09 23:35:00|5485.1|5482.1|5482.5|5479.5|5485.1|5482.1|5481.3|5478.3|0
1741563600000|2025-03-09 23:40:00|5482.7|5479.7|5481.8|5478.8|5483.1|5480.1|5480.7|5477.7|0
1741563900000|2025-03-09 23:45:00|5481.5|5478.5|5479.9|5476.9|5482.2|5479.2|5477.2|5474.2|0
1741564200000|2025-03-09 23:50:00|5480.1|5477.1|5481.8|5478.8|5483|5480|5479.9|5476.9|0
1741564500000|2025-03-09 23:55:00|5483.4|5480.4|5482|5479|5483.4|5480.4|5480.1|5477.1|0
1741564800000|2025-03-10 00:00:00|5481.4|5478.4|5484.6|5481.6|5484.6|5481.6|5478.2|5475.2|0
1741565100000|2025-03-10 00:05:00|5484.4|5481.4|5486.5|5483.5|5488|5485|5483.7|5480.7|0
1741565400000|2025-03-10 00:10:00|5486.4|5483.4|5485.2|5482.2|5488.1|5485.1|5484.4|5481.4|0
1741565700000|2025-03-10 00:15:00|5485|5482|5495.1|5493.1|5499.1|5497.1|5482.5|5479.5|1576
1741566000000|2025-03-10 00:20:00|5496.1|5494.1|5492.1|5490.1|5496.1|5494.1|5490.1|5488.1|286
1741566300000|2025-03-10 00:25:00|5491.6|5489.6|5486.1|5484.1|5492.1|5490.1|5484.1|5482.1|333
1741566600000|2025-03-10 00:30:00|5486.6|5484.6|5491.1|5489.1|5491.6|5489.6|5486.1|5484.1|178
1741566900000|2025-03-10 00:35:00|5491.6|5489.6|5493.1|5491.1|5493.1|5491.1|5491.1|5489.1|195
1741567200000|2025-03-10 00:40:00|5494.1|5492.1|5497.1|5495.1|5498.1|5496.1|5494.1|5492.1|293
1741567500000|2025-03-10 00:45:00|5496.1|5494.1|5497.1|5495.1|5497.1|5495.1|5496.1|5494.1|35
1741567800000|2025-03-10 00:50:00|5496.1|5494.1|5495.1|5493.1|5497.1|5495.1|5494.1|5492.1|189
1741568100000|2025-03-10 00:55:00|5496.1|5494.1|5498.1|5496.1|5500.1|5498.1|5495.1|5493.1|66
1741568400000|2025-03-10 01:00:00|5498.6|5496.6|5507.1|5505.1|5507.1|5505.1|5497.1|5495.1|412
1741568700000|2025-03-10 01:05:00|5507.6|5505.6|5508.1|5506.1|5509.1|5507.1|5507.1|5505.1|135
1741569000000|2025-03-10 01:10:00|5507.6|5505.6|5509.1|5507.1|5510.1|5508.1|5506.1|5504.1|185
1741569300000|2025-03-10 01:15:00|5507.6|5505.6|5507.1|5505.1|5510.1|5508.1|5507.1|5505.1|56
1741569600000|2025-03-10 01:20:00|5506.6|5504.6|5506.1|5504.1|5507.1|5505.1|5505.1|5503.1|42
1741569900000|2025-03-10 01:25:00|5506.6|5504.6|5503.1|5501.1|5506.6|5504.6|5503.1|5501.1|84
1741570200000|2025-03-10 01:30:00|5504.1|5502.1|5507.1|5505.1|5507.1|5505.1|5503.1|5501.1|88
1741570500000|2025-03-10 01:35:00|5508.1|5506.1|5507.1|5505.1|5510.1|5508.1|5506.1|5504.1|184
1741570800000|2025-03-10 01:40:00|5507.6|5505.6|5505.1|5503.1|5510.1|5508.1|5504.6|5502.6|75
1741571100000|2025-03-10 01:45:00|5506.1|5504.1|5506.1|5504.1|5509.1|5507.1|5505.1|5503.1|48
1741571400000|2025-03-10 01:50:00|5507.1|5505.1|5507.1|5505.1|5508.6|5506.6|5504.1|5502.1|115
1741571700000|2025-03-10 01:55:00|5507.6|5505.6|5510.1|5508.1|5510.1|5508.1|5506.1|5504.1|74
1741572000000|2025-03-10 02:00:00|5509.1|5507.1|5508.1|5506.1|5510.1|5508.1|5508.1|5506.1|42
1741572300000|2025-03-10 02:05:00|5507.6|5505.6|5505.1|5503.1|5508.6|5506.6|5505.1|5503.1|37
1741572600000|2025-03-10 02:10:00|5505.6|5503.6|5504.1|5502.1|5506.1|5504.1|5502.6|5500.6|104
1741572900000|2025-03-10 02:15:00|5503.1|5501.1|5504.6|5502.6|5505.1|5503.1|5502.6|5500.6|67
1741573200000|2025-03-10 02:20:00|5504.1|5502.1|5503.1|5501.1|5504.1|5502.1|5502.1|5500.1|105
1741573500000|2025-03-10 02:25:00|5504.1|5502.1|5503.1|5501.1|5504.1|5502.1|5502.1|5500.1|40
1741573800000|2025-03-10 02:30:00|5503.6|5501.6|5505.1|5503.1|5505.1|5503.1|5502.1|5500.1|120
1741574100000|2025-03-10 02:35:00|5506.1|5504.1|5505.6|5503.6|5506.1|5504.1|5505.1|5503.1|161
1741574400000|2025-03-10 02:40:00|5506.1|5504.1|5504.1|5502.1|5506.1|5504.1|5504.1|5502.1|38
1741574700000|2025-03-10 02:45:00|5503.1|5501.1|5502.1|5500.1|5503.1|5501.1|5501.1|5499.1|83
1741575000000|2025-03-10 02:50:00|5502.6|5500.6|5502.1|5500.1|5503.1|5501.1|5501.1|5499.1|80
1741575300000|2025-03-10 02:55:00|5501.6|5499.6|5500.1|5498.1|5501.6|5499.6|5499.1|5497.1|179
1741575600000|2025-03-10 03:00:00|5499.1|5497.1|5499.1|5497.1|5500.1|5498.1|5499.1|5497.1|82
1741575900000|2025-03-10 03:05:00|5500.1|5498.1|5500.1|5498.1|5502.1|5500.1|5499.1|5497.1|75
1741576200000|2025-03-10 03:10:00|5499.6|5497.6|5497.1|5495.1|5500.1|5498.1|5496.1|5494.1|71
1741576500000|2025-03-10 03:15:00|5497.6|5495.6|5498.1|5496.1|5499.1|5497.1|5497.1|5495.1|25
1741576800000|2025-03-10 03:20:00|5497.1|5495.1|5495.1|5493.1|5497.1|5495.1|5495.1|5493.1|147
1741577100000|2025-03-10 03:25:00|5495.6|5493.6|5495.1|5493.1|5496.6|5494.6|5495.1|5493.1|42
1741577400000|2025-03-10 03:30:00|5496.1|5494.1|5497.1|5495.1|5498.1|5496.1|5496.1|5494.1|94
1741577700000|2025-03-10 03:35:00|5497.6|5495.6|5501.1|5499.1|5501.1|5499.1|5497.1|5495.1|41
1741578000000|2025-03-10 03:40:00|5502.1|5500.1|5503.1|5501.1|5503.1|5501.1|5502.1|5500.1|27
1741578300000|2025-03-10 03:45:00|5504.1|5502.1|5508.1|5506.1|5508.1|5506.1|5504.1|5502.1|325
1741578600000|2025-03-10 03:50:00|5508.6|5506.6|5507.1|5505.1|5509.1|5507.1|5506.1|5504.1|266
1741578900000|2025-03-10 03:55:00|5506.6|5504.6|5503.6|5501.6|5507.6|5505.6|5503.6|5501.6|268
1741579200000|2025-03-10 04:00:00|5504.1|5502.1|5502.1|5500.1|5504.1|5502.1|5501.1|5499.1|65
1741579500000|2025-03-10 04:05:00|5502.6|5500.6|5502.1|5500.1|5504.1|5502.1|5500.1|5498.1|100
1741579800000|2025-03-10 04:10:00|5502.6|5500.6|5505.1|5503.1|5505.1|5503.1|5502.1|5500.1|184
1741580100000|2025-03-10 04:15:00|5506.1|5504.1|5506.1|5504.1|5507.1|5505.1|5505.6|5503.6|186
1741580400000|2025-03-10 04:20:00|5506.6|5504.6|5509.1|5507.1|5509.1|5507.1|5506.1|5504.1|249
1741580700000|2025-03-10 04:25:00|5508.1|5506.1|5506.1|5504.1|5508.1|5506.1|5506.1|5504.1|36
1741581000000|2025-03-10 04:30:00|5505.1|5503.1|5504.1|5502.1|5505.1|5503.1|5504.1|5502.1|34
1741581300000|2025-03-10 04:35:00|5503.1|5501.1|5500.1|5498.1|5503.1|5501.1|5500.1|5498.1|43
1741581600000|2025-03-10 04:40:00|5501.1|5499.1|5498.1|5496.1|5502.1|5500.1|5498.1|5496.1|107
1741581900000|2025-03-10 04:45:00|5499.1|5497.1|5499.1|5497.1|5499.1|5497.1|5498.1|5496.1|71
1741582200000|2025-03-10 04:50:00|5498.1|5496.1|5497.1|5495.1|5498.1|5496.1|5497.1|5495.1|36
1741582500000|2025-03-10 04:55:00|5498.1|5496.1|5497.1|5495.1|5498.1|5496.1|5496.1|5494.1|16
1741582800000|2025-03-10 05:00:00|5498.1|5496.1|5499.1|5497.1|5500.1|5498.1|5497.1|5495.1|49
1741583100000|2025-03-10 05:05:00|5498.1|5496.1|5500.1|5498.1|5500.1|5498.1|5498.1|5496.1|16
1741583400000|2025-03-10 05:10:00|5501.1|5499.1|5499.1|5497.1|5501.1|5499.1|5499.1|5497.1|46
1741583700000|2025-03-10 05:15:00|5500.1|5498.1|5498.1|5496.1|5500.1|5498.1|5498.1|5496.1|31
1741584000000|2025-03-10 05:20:00|5499.1|5497.1|5502.1|5500.1|5503.1|5501.1|5498.1|5496.1|65
1741584300000|2025-03-10 05:25:00|5501.1|5499.1|5503.1|5501.1|5503.6|5501.6|5501.1|5499.1|26
1741584600000|2025-03-10 05:30:00|5503.6|5501.6|5502.1|5500.1|5504.6|5502.6|5501.1|5499.1|44
1741584900000|2025-03-10 05:35:00|5503.1|5501.1|5499.1|5497.1|5504.1|5502.1|5499.1|5497.1|236
1741585200000|2025-03-10 05:40:00|5498.1|5496.1|5498.1|5496.1|5500.1|5498.1|5498.1|5496.1|111
1741585500000|2025-03-10 05:45:00|5499.1|5497.1|5497.1|5495.1|5500.1|5498.1|5497.1|5495.1|36
1741585800000|2025-03-10 05:50:00|5496.1|5494.1|5493.1|5491.1|5497.1|5495.1|5492.1|5490.1|274
1741586100000|2025-03-10 05:55:00|5492.1|5490.1|5494.1|5492.1|5494.1|5492.1|5491.1|5489.1|60
1741586400000|2025-03-10 06:00:00|5495.1|5493.1|5499.1|5497.1|5499.1|5497.1|5495.1|5493.1|192
1741586700000|2025-03-10 06:05:00|5499.6|5497.6|5501.1|5499.1|5502.6|5500.6|5499.1|5497.1|173
1741587000000|2025-03-10 06:10:00|5502.1|5500.1|5507.1|5505.1|5507.1|5505.1|5502.1|5500.1|287
1741587300000|2025-03-10 06:15:00|5507.6|5505.6|5510.6|5508.6|5512.6|5510.6|5507.1|5505.1|465
1741587600000|2025-03-10 06:20:00|5511.1|5509.1|5504.1|5502.1|5511.1|5509.1|5504.1|5502.1|176
1741587900000|2025-03-10 06:25:00|5505.1|5503.1|5502.1|5500.1|5505.1|5503.1|5502.1|5500.1|242
1741588200000|2025-03-10 06:30:00|5501.6|5499.6|5504.1|5502.1|5504.1|5502.1|5500.1|5498.1|180
1741588500000|2025-03-10 06:35:00|5505.1|5503.1|5501.1|5499.1|5505.1|5503.1|5501.1|5499.1|427
1741588800000|2025-03-10 06:40:00|5502.1|5500.1|5501.1|5499.1|5502.1|5500.1|5499.1|5497.1|55
1741589100000|2025-03-10 06:45:00|5502.1|5500.1|5498.1|5496.1|5502.1|5500.1|5496.1|5494.1|355
1741589400000|2025-03-10 06:50:00|5497.1|5495.1|5498.1|5496.1|5501.1|5499.1|5497.1|5495.1|384
1741589700000|2025-03-10 06:55:00|5499.1|5497.1|5499.1|5497.1|5500.1|5498.1|5497.1|5495.1|170
1741590000000|2025-03-10 07:00:00|5498.85|5497.35|5508.85|5507.35|5509.85|5508.35|5498.85|5497.35|1046
1741590300000|2025-03-10 07:05:00|5507.85|5506.35|5503.85|5502.35|5508.85|5507.35|5500.85|5499.35|1235
1741590600000|2025-03-10 07:10:00|5503.35|5501.85|5496.85|5495.35|5503.85|5502.35|5495.85|5494.35|843
1741590900000|2025-03-10 07:15:00|5497.85|5496.35|5487.85|5486.35|5497.85|5496.35|5486.85|5485.35|1885
1741591200000|2025-03-10 07:20:00|5486.85|5485.35|5488.85|5487.35|5488.85|5487.35|5484.85|5483.35|964
1741591500000|2025-03-10 07:25:00|5487.85|5486.35|5489.85|5488.35|5490.85|5489.35|5486.35|5484.85|547
1741591800000|2025-03-10 07:30:00|5490.35|5488.85|5490.85|5489.35|5491.85|5490.35|5487.85|5486.35|794
1741592100000|2025-03-10 07:35:00|5489.85|5488.35|5496.85|5495.35|5497.85|5496.35|5489.85|5488.35|1552
1741592400000|2025-03-10 07:40:00|5497.85|5496.35|5495.85|5494.35|5498.85|5497.35|5495.85|5494.35|625
1741592700000|2025-03-10 07:45:00|5494.85|5493.35|5490.85|5489.35|5494.85|5493.35|5489.85|5488.35|1068
1741593000000|2025-03-10 07:50:00|5491.85|5490.35|5495.85|5494.35|5495.85|5494.35|5489.85|5488.35|808
1741593300000|2025-03-10 07:55:00|5494.85|5493.35|5487.85|5486.35|5494.85|5493.35|5486.85|5485.35|2239
1741593600000|2025-03-10 08:00:00|5490.35|5488.85|5480.85|5479.35|5496.85|5495.35|5480.85|5479.35|7470
1741593900000|2025-03-10 08:05:00|5481.85|5480.35|5468.85|5467.35|5481.85|5480.35|5466.85|5465.35|7227
1741594200000|2025-03-10 08:10:00|5467.85|5466.35|5461.85|5460.35|5469.85|5468.35|5459.85|5458.35|7559
1741594500000|2025-03-10 08:15:00|5462.85|5461.35|5450.85|5449.35|5464.85|5463.35|5448.85|5447.35|5557
1741594800000|2025-03-10 08:20:00|5449.85|5448.35|5458.85|5457.35|5459.85|5458.35|5449.85|5448.35|5215
1741595100000|2025-03-10 08:25:00|5459.85|5458.35|5466.85|5465.35|5468.85|5467.35|5459.85|5458.35|3845
1741595400000|2025-03-10 08:30:00|5467.85|5466.35|5456.85|5455.35|5467.85|5466.35|5455.85|5454.35|3919
1741595700000|2025-03-10 08:35:00|5457.85|5456.35|5450.85|5449.35|5457.85|5456.35|5449.85|5448.35|3753
1741596000000|2025-03-10 08:40:00|5449.85|5448.35|5445.85|5444.35|5457.35|5455.85|5444.85|5443.35|4133
1741596300000|2025-03-10 08:45:00|5446.85|5445.35|5436.85|5435.35|5449.85|5448.35|5436.85|5435.35|7213
1741596600000|2025-03-10 08:50:00|5435.85|5434.35|5419.85|5418.35|5441.85|5440.35|5416.85|5415.35|11855
1741596900000|2025-03-10 08:55:00|5418.85|5417.35|5412.85|5411.35|5422.85|5421.35|5409.85|5408.35|14194
1741597200000|2025-03-10 09:00:00|5411.85|5410.35|5419.85|5418.35|5425.85|5424.35|5409.85|5408.35|9540
1741597500000|2025-03-10 09:05:00|5420.85|5419.35|5416.85|5415.35|5428.85|5427.35|5416.85|5415.35|4749
1741597800000|2025-03-10 09:10:00|5415.85|5414.35|5412.85|5411.35|5417.85|5416.35|5409.85|5408.35|3830
1741598100000|2025-03-10 09:15:00|5411.85|5410.35|5428.85|5427.35|5432.85|5431.35|5411.85|5410.35|6706
1741598400000|2025-03-10 09:20:00|5427.85|5426.35|5437.85|5436.35|5441.85|5440.35|5427.85|5426.35|7626
1741598700000|2025-03-10 09:25:00|5438.85|5437.35|5434.85|5433.35|5443.85|5442.35|5432.85|5431.35|5627
1741599000000|2025-03-10 09:30:00|5435.85|5434.35|5438.85|5437.35|5442.85|5441.35|5433.85|5432.35|5488
1741599300000|2025-03-10 09:35:00|5439.85|5438.35|5434.85|5433.35|5440.85|5439.35|5434.85|5433.35|2649
1741599600000|2025-03-10 09:40:00|5435.85|5434.35|5439.85|5438.35|5441.85|5440.35|5434.85|5433.35|2597
1741599900000|2025-03-10 09:45:00|5438.85|5437.35|5443.85|5442.35|5444.85|5443.35|5436.85|5435.35|4421
1741600200000|2025-03-10 09:50:00|5444.85|5443.35|5432.85|5431.35|5445.85|5444.35|5431.85|5430.35|6538
1741600500000|2025-03-10 09:55:00|5433.85|5432.35|5429.85|5428.35|5437.85|5436.35|5422.85|5421.35|5324
1741600800000|2025-03-10 10:00:00|5431.85|5430.35|5437.85|5436.35|5439.85|5438.35|5429.85|5428.35|4309
1741601100000|2025-03-10 10:05:00|5438.35|5436.85|5428.85|5427.35|5439.85|5438.35|5427.85|5426.35|4645
1741601400000|2025-03-10 10:10:00|5427.85|5426.35|5426.85|5425.35|5432.85|5431.35|5424.85|5423.35|4924
1741601700000|2025-03-10 10:15:00|5426.35|5424.85|5425.85|5424.35|5428.85|5427.35|5423.85|5422.35|2399
1741602000000|2025-03-10 10:20:00|5424.85|5423.35|5422.85|5421.35|5426.85|5425.35|5421.85|5420.35|3175
1741602300000|2025-03-10 10:25:00|5423.85|5422.35|5419.85|5418.35|5426.85|5425.35|5419.35|5417.85|3789
1741602600000|2025-03-10 10:30:00|5418.85|5417.35|5420.85|5419.35|5422.85|5421.35|5417.85|5416.35|2438
1741602900000|2025-03-10 10:35:00|5421.85|5420.35|5418.85|5417.35|5424.85|5423.35|5418.85|5417.35|2029
1741603200000|2025-03-10 10:40:00|5419.35|5417.85|5413.85|5412.35|5419.35|5417.85|5411.85|5410.35|3148
1741603500000|2025-03-10 10:45:00|5414.85|5413.35|5412.85|5411.35|5415.85|5414.35|5411.85|5410.35|5702
1741603800000|2025-03-10 10:50:00|5413.85|5412.35|5419.85|5418.35|5422.85|5421.35|5413.35|5411.85|4822
1741604100000|2025-03-10 10:55:00|5420.85|5419.35|5420.85|5419.35|5423.85|5422.35|5417.85|5416.35|3161
1741604400000|2025-03-10 11:00:00|5422.85|5421.35|5410.85|5409.35|5428.85|5427.35|5409.85|5408.35|10801
1741604700000|2025-03-10 11:05:00|5409.85|5408.35|5417.85|5416.35|5419.85|5418.35|5404.85|5403.35|12760
1741605000000|2025-03-10 11:10:00|5418.85|5417.35|5416.85|5415.35|5427.35|5425.85|5415.85|5414.35|8492
1741605300000|2025-03-10 11:15:00|5415.85|5414.35|5422.85|5421.35|5425.85|5424.35|5408.85|5407.35|9430
1741605600000|2025-03-10 11:20:00|5421.85|5420.35|5429.85|5428.35|5430.85|5429.35|5421.85|5420.35|4761
1741605900000|2025-03-10 11:25:00|5428.85|5427.35|5425.85|5424.35|5430.85|5429.35|5424.85|5423.35|2726
1741606200000|2025-03-10 11:30:00|5424.85|5423.35|5421.85|5420.35|5427.85|5426.35|5420.85|5419.35|1956
1741606500000|2025-03-10 11:35:00|5420.85|5419.35|5415.85|5414.35|5421.85|5420.35|5415.85|5414.35|2390
1741606800000|2025-03-10 11:40:00|5416.85|5415.35|5417.85|5416.35|5418.85|5417.35|5413.85|5412.35|1539
1741607100000|2025-03-10 11:45:00|5418.85|5417.35|5418.85|5417.35|5423.85|5422.35|5418.85|5417.35|1897
1741607400000|2025-03-10 11:50:00|5417.85|5416.35|5422.85|5421.35|5422.85|5421.35|5417.85|5416.35|1626
1741607700000|2025-03-10 11:55:00|5423.85|5422.35|5427.85|5426.35|5427.85|5426.35|5418.85|5417.35|3794
1741608000000|2025-03-10 12:00:00|5428.85|5427.35|5425.85|5424.35|5429.85|5428.35|5423.85|5422.35|2617
1741608300000|2025-03-10 12:05:00|5424.85|5423.35|5412.85|5411.35|5425.85|5424.35|5412.85|5411.35|5989
1741608600000|2025-03-10 12:10:00|5411.85|5410.35|5406.85|5405.35|5412.85|5411.35|5402.85|5401.35|9329
1741608900000|2025-03-10 12:15:00|5405.85|5404.35|5403.85|5402.35|5407.85|5406.35|5402.85|5401.35|2631
1741609200000|2025-03-10 12:20:00|5402.85|5401.35|5405.85|5404.35|5410.85|5409.35|5402.85|5401.35|4647
1741609500000|2025-03-10 12:25:00|5406.35|5404.85|5397.85|5396.35|5406.35|5404.85|5397.85|5396.35|4833
1741609800000|2025-03-10 12:30:00|5398.85|5397.35|5396.85|5395.35|5399.85|5398.35|5392.85|5391.35|6499
1741610100000|2025-03-10 12:35:00|5395.85|5394.35|5398.85|5397.35|5400.85|5399.35|5393.35|5391.85|8078
1741610400000|2025-03-10 12:40:00|5399.85|5398.35|5408.85|5407.35|5410.35|5408.85|5398.85|5397.35|5708
1741610700000|2025-03-10 12:45:00|5407.85|5406.35|5406.35|5404.85|5411.85|5410.35|5406.35|5404.85|3650
1741611000000|2025-03-10 12:50:00|5406.85|5405.35|5412.85|5411.35|5412.85|5411.35|5404.85|5403.35|5046
1741611300000|2025-03-10 12:55:00|5413.85|5412.35|5419.85|5418.35|5419.85|5418.35|5412.85|5411.35|4893
1741611600000|2025-03-10 13:00:00|5420.85|5419.35|5417.85|5416.35|5423.85|5422.35|5416.85|5415.35|4725
1741611900000|2025-03-10 13:05:00|5416.85|5415.35|5411.85|5410.35|5416.85|5415.35|5407.85|5406.35|7151
1741612200000|2025-03-10 13:10:00|5412.35|5410.85|5416.85|5415.35|5423.85|5422.35|5411.85|5410.35|8585
1741612500000|2025-03-10 13:15:00|5417.85|5416.35|5415.85|5414.35|5421.85|5420.35|5414.85|5413.35|2974
1741612800000|2025-03-10 13:20:00|5414.85|5413.35|5412.85|5411.35|5414.85|5413.35|5408.85|5407.35|3534
1741613100000|2025-03-10 13:25:00|5411.85|5410.35|5413.85|5412.35|5413.85|5412.35|5410.85|5409.35|1748
1741613400000|2025-03-10 13:30:00|5412.85|5411.35|5415.85|5414.35|5423.85|5422.35|5411.85|5410.35|5732
1741613700000|2025-03-10 13:35:00|5416.85|5415.35|5427.85|5426.35|5430.85|5429.35|5415.85|5414.35|5784
1741614000000|2025-03-10 13:40:00|5427.35|5425.85|5432.85|5431.35|5434.85|5433.35|5424.85|5423.35|7500
1741614300000|2025-03-10 13:45:00|5433.85|5432.35|5422.85|5421.35|5434.85|5433.35|5419.85|5418.35|6977
1741614600000|2025-03-10 13:50:00|5422.35|5420.85|5417.85|5416.35|5427.35|5425.85|5415.85|5414.35|5908
1741614900000|2025-03-10 13:55:00|5419.35|5417.85|5418.85|5417.35|5427.85|5426.35|5417.85|5416.35|6293
1741615200000|2025-03-10 14:00:00|5417.85|5416.35|5403.85|5402.35|5417.85|5416.35|5403.85|5402.35|7957
1741615500000|2025-03-10 14:05:00|5402.85|5401.35|5403.85|5402.35|5406.85|5405.35|5400.85|5399.35|9369
1741615800000|2025-03-10 14:10:00|5402.85|5401.35|5405.85|5404.35|5408.85|5407.35|5400.85|5399.35|9947
1741616100000|2025-03-10 14:15:00|5404.85|5403.35|5396.85|5395.35|5406.85|5405.35|5393.85|5392.35|7580
1741616400000|2025-03-10 14:20:00|5398.35|5396.85|5393.85|5392.35|5399.85|5398.35|5389.85|5388.35|36619
1741616700000|2025-03-10 14:25:00|5394.85|5393.35|5387.85|5386.35|5395.85|5394.35|5386.85|5385.35|5711
1741617000000|2025-03-10 14:30:00|5383.85|5382.35|5376.85|5375.35|5389.85|5388.35|5376.85|5375.35|15783
1741617300000|2025-03-10 14:35:00|5377.85|5376.35|5379.85|5378.35|5384.85|5383.35|5372.85|5371.35|14148
1741617600000|2025-03-10 14:40:00|5378.85|5377.35|5377.85|5376.35|5384.85|5383.35|5375.85|5374.35|8980
1741617900000|2025-03-10 14:45:00|5378.85|5377.35|5384.85|5383.35|5389.85|5388.35|5374.85|5373.35|9352
1741618200000|2025-03-10 14:50:00|5383.85|5382.35|5380.85|5379.35|5385.85|5384.35|5378.85|5377.35|7755
1741618500000|2025-03-10 14:55:00|5381.35|5379.85|5382.85|5381.35|5382.85|5381.35|5375.85|5374.35|7896
1741618800000|2025-03-10 15:00:00|5384.85|5383.35|5391.85|5390.35|5396.85|5395.35|5384.85|5383.35|11622
1741619100000|2025-03-10 15:05:00|5392.85|5391.35|5392.85|5391.35|5396.85|5395.35|5388.85|5387.35|10559
1741619400000|2025-03-10 15:10:00|5393.85|5392.35|5399.85|5398.35|5400.85|5399.35|5391.85|5390.35|6709
1741619700000|2025-03-10 15:15:00|5398.85|5397.35|5394.85|5393.35|5400.85|5399.35|5392.85|5391.35|4830
1741620000000|2025-03-10 15:20:00|5393.85|5392.35|5401.85|5400.35|5402.85|5401.35|5391.85|5390.35|5428
1741620300000|2025-03-10 15:25:00|5400.85|5399.35|5397.85|5396.35|5403.85|5402.35|5394.85|5393.35|6299
1741620600000|2025-03-10 15:30:00|5398.35|5396.85|5399.85|5398.35|5402.85|5401.35|5393.85|5392.35|12482
1741620900000|2025-03-10 15:35:00|5398.85|5397.35|5392.85|5391.35|5404.85|5403.35|5392.85|5391.35|9196
1741621200000|2025-03-10 15:40:00|5393.85|5392.35|5383.85|5382.35|5394.85|5393.35|5381.85|5380.35|7718
1741621500000|2025-03-10 15:45:00|5384.85|5383.35|5394.85|5393.35|5396.85|5395.35|5383.85|5382.35|6210
1741621800000|2025-03-10 15:50:00|5393.85|5392.35|5394.85|5393.35|5397.85|5396.35|5390.85|5389.35|5122
1741622100000|2025-03-10 15:55:00|5392.85|5391.35|5384.85|5383.35|5394.85|5393.35|5384.85|5383.35|12052
1741622400000|2025-03-10 16:00:00|5384.35|5382.85|5382.85|5381.35|5390.85|5389.35|5381.85|5380.35|7913
1741622700000|2025-03-10 16:05:00|5382.35|5380.85|5378.85|5377.35|5385.85|5384.35|5376.85|5375.35|7871
1741623000000|2025-03-10 16:10:00|5379.85|5378.35|5386.85|5385.35|5386.85|5385.35|5377.85|5376.35|16615
1741623300000|2025-03-10 16:15:00|5387.85|5386.35|5375.85|5374.35|5388.85|5387.35|5375.85|5374.35|9956
1741623600000|2025-03-10 16:20:00|5376.85|5375.35|5376.85|5375.35|5377.85|5376.35|5372.85|5371.35|15627
1741623900000|2025-03-10 16:25:00|5377.85|5376.35|5380.85|5379.35|5381.85|5380.35|5376.85|5375.35|22557
1741624200000|2025-03-10 16:30:00|5379.85|5378.35|5386.85|5385.35|5389.85|5388.35|5379.85|5378.35|47417
1741624500000|2025-03-10 16:35:00|5385.85|5384.35|5375.35|5373.85|5385.85|5384.35|5375.35|5373.85|22482
1741624800000|2025-03-10 16:40:00|5374.85|5373.35|5376.85|5375.35|5379.85|5378.35|5374.85|5373.35|9207
1741625100000|2025-03-10 16:45:00|5375.85|5374.35|5373.85|5372.35|5377.85|5376.35|5371.85|5370.35|6403
1741625400000|2025-03-10 16:50:00|5374.85|5373.35|5376.85|5375.35|5379.85|5378.35|5372.85|5371.35|6627
1741625700000|2025-03-10 16:55:00|5377.85|5376.35|5375.85|5374.35|5378.85|5377.35|5373.85|5372.35|6035
1741626000000|2025-03-10 17:00:00|5376.85|5375.35|5369.85|5368.35|5377.85|5376.35|5368.85|5367.35|3305
1741626300000|2025-03-10 17:05:00|5370.85|5369.35|5367.85|5366.35|5373.85|5372.35|5367.85|5366.35|3465
1741626600000|2025-03-10 17:10:00|5366.85|5365.35|5369.85|5368.35|5370.85|5369.35|5361.85|5360.35|6418
1741626900000|2025-03-10 17:15:00|5369.35|5367.85|5371.85|5370.35|5372.85|5371.35|5367.85|5366.35|3134
1741627200000|2025-03-10 17:20:00|5372.85|5371.35|5379.85|5378.35|5381.85|5380.35|5372.85|5371.35|4725
1741627500000|2025-03-10 17:25:00|5378.85|5377.35|5373.85|5372.35|5378.85|5377.35|5373.85|5372.35|3590
1741627800000|2025-03-10 17:30:00|5372.85|5371.35|5368.35|5366.85|5374.85|5373.35|5367.85|5366.35|2330
1741628100000|2025-03-10 17:35:00|5367.85|5366.35|5367.85|5366.35|5370.85|5369.35|5363.35|5361.85|1913
1741628400000|2025-03-10 17:40:00|5367.35|5365.85|5365.85|5364.35|5368.35|5366.85|5364.85|5363.35|1209
1741628700000|2025-03-10 17:45:00|5366.35|5364.85|5362.85|5361.35|5368.85|5367.35|5361.85|5360.35|1605
1741629000000|2025-03-10 17:50:00|5363.85|5362.35|5360.85|5359.35|5364.85|5363.35|5356.85|5355.35|3407
1741629300000|2025-03-10 17:55:00|5360.35|5358.85|5355.85|5354.35|5360.85|5359.35|5355.85|5354.35|887
1741629600000|2025-03-10 18:00:00|5354.85|5353.35|5356.85|5355.35|5358.85|5357.35|5354.85|5353.35|1296
1741629900000|2025-03-10 18:05:00|5357.85|5356.35|5354.85|5353.35|5357.85|5356.35|5349.85|5348.35|2694
1741630200000|2025-03-10 18:10:00|5355.35|5353.85|5359.85|5358.35|5371.85|5370.35|5353.85|5352.35|8576
1741630500000|2025-03-10 18:15:00|5359.35|5357.85|5356.85|5355.35|5364.85|5363.35|5356.85|5355.35|1375
1741630800000|2025-03-10 18:20:00|5355.85|5354.35|5359.85|5358.35|5360.85|5359.35|5355.85|5354.35|1304
1741631100000|2025-03-10 18:25:00|5360.35|5358.85|5357.85|5356.35|5361.85|5360.35|5354.85|5353.35|1656
1741631400000|2025-03-10 18:30:00|5358.35|5356.85|5357.85|5356.35|5362.85|5361.35|5357.85|5356.35|1156
1741631700000|2025-03-10 18:35:00|5356.85|5355.35|5354.85|5353.35|5358.85|5357.35|5354.85|5353.35|1430
1741632000000|2025-03-10 18:40:00|5355.35|5353.85|5354.85|5353.35|5356.85|5355.35|5350.85|5349.35|1328
1741632300000|2025-03-10 18:45:00|5354.35|5352.85|5354.85|5353.35|5357.85|5356.35|5353.85|5352.35|1360
1741632600000|2025-03-10 18:50:00|5354.35|5352.85|5349.85|5348.35|5355.85|5354.35|5349.85|5348.35|1325
1741632900000|2025-03-10 18:55:00|5350.85|5349.35|5345.85|5344.35|5350.85|5349.35|5343.85|5342.35|2584
1741633200000|2025-03-10 19:00:00|5346.85|5345.35|5343.85|5342.35|5349.85|5348.35|5341.85|5340.35|1664
1741633500000|2025-03-10 19:05:00|5343.35|5341.85|5338.85|5337.35|5346.85|5345.35|5337.85|5336.35|2337
1741633800000|2025-03-10 19:10:00|5339.35|5337.85|5349.85|5348.35|5350.85|5349.35|5336.85|5335.35|2955
1741634100000|2025-03-10 19:15:00|5350.35|5348.85|5361.85|5360.35|5361.85|5360.35|5348.85|5347.35|2873
1741634400000|2025-03-10 19:20:00|5361.35|5359.85|5367.85|5366.35|5367.85|5366.35|5359.85|5358.35|3504
1741634700000|2025-03-10 19:25:00|5368.85|5367.35|5367.85|5366.35|5376.85|5375.35|5366.85|5365.35|2942
1741635000000|2025-03-10 19:30:00|5368.85|5367.35|5378.85|5377.35|5380.35|5378.85|5368.85|5367.35|2706
1741635300000|2025-03-10 19:35:00|5379.35|5377.85|5373.85|5372.35|5380.85|5379.35|5368.85|5367.35|2291
1741635600000|2025-03-10 19:40:00|5374.85|5373.35|5360.85|5359.35|5375.85|5374.35|5360.85|5359.35|2795
1741635900000|2025-03-10 19:45:00|5360.35|5358.85|5369.85|5368.35|5371.85|5370.35|5360.35|5358.85|4787
1741636200000|2025-03-10 19:50:00|5371.85|5370.35|5374.85|5373.35|5379.85|5378.35|5370.85|5369.35|5100
1741636500000|2025-03-10 19:55:00|5374.35|5372.85|5379.85|5378.35|5381.85|5380.35|5374.35|5372.85|8663
1741636800000|2025-03-10 20:00:00|5378.85|5377.35|5378.85|5377.35|5381.85|5380.35|5374.85|5373.35|2310
1741637100000|2025-03-10 20:05:00|5377.85|5376.35|5379.85|5378.35|5380.85|5379.35|5375.85|5374.35|943
1741637400000|2025-03-10 20:10:00|5378.85|5377.35|5379.85|5378.35|5382.85|5381.35|5377.85|5376.35|1271
1741637700000|2025-03-10 20:15:00|5379.35|5377.85|5381.85|5380.35|5383.85|5382.35|5378.85|5377.35|1349
1741638000000|2025-03-10 20:20:00|5381.35|5379.85|5380.85|5379.35|5381.85|5380.35|5377.85|5376.35|345
1741638300000|2025-03-10 20:25:00|5379.85|5378.35|5381.85|5380.35|5382.85|5381.35|5378.85|5377.35|291
1741638600000|2025-03-10 20:30:00|5382.35|5380.85|5381.85|5380.35|5382.85|5381.35|5379.85|5378.35|350
1741638900000|2025-03-10 20:35:00|5380.85|5379.35|5380.85|5379.35|5383.85|5382.35|5379.85|5378.35|379
1741639200000|2025-03-10 20:40:00|5379.85|5378.35|5379.85|5378.35|5380.85|5379.35|5378.85|5377.35|173
1741639500000|2025-03-10 20:45:00|5380.35|5378.85|5381.85|5380.35|5382.85|5381.35|5380.35|5378.85|318
1741639800000|2025-03-10 20:50:00|5382.35|5380.85|5383.85|5382.35|5384.85|5383.35|5381.85|5380.35|669
1741640100000|2025-03-10 20:55:00|5382.85|5381.35|5381.35|5379.85|5382.85|5381.35|5379.85|5378.35|488
1741640400000|2025-03-10 21:00:00|5381.7|5378.7|5381|5378|5382.7|5379.7|5380.5|5377.5|18
1741640700000|2025-03-10 21:05:00|5381.1|5378.1|5382.2|5379.2|5382.2|5379.2|5379.9|5376.9|0
1741641000000|2025-03-10 21:10:00|5381.5|5378.5|5380.9|5377.9|5382|5379|5380.7|5377.7|0
1741641300000|2025-03-10 21:15:00|5381.3|5378.3|5380.7|5377.7|5381.5|5378.5|5380.6|5377.6|0
1741641600000|2025-03-10 21:20:00|5380.9|5377.9|5379|5376|5380.9|5377.9|5378.6|5375.6|0
1741641900000|2025-03-10 21:25:00|5379.1|5376.1|5380.2|5377.2|5380.2|5377.2|5379.1|5376.1|0
1741642200000|2025-03-10 21:30:00|5380.1|5377.1|5379.4|5376.4|5380.1|5377.1|5378.5|5375.5|0
1741642500000|2025-03-10 21:35:00|5379.7|5376.7|5376.9|5373.9|5379.8|5376.8|5376.9|5373.9|0
1741642800000|2025-03-10 21:40:00|5377|5374|5378.9|5375.9|5378.9|5375.9|5377|5374|0
1741643100000|2025-03-10 21:45:00|5379|5376|5376.9|5373.9|5379|5376|5376.9|5373.9|0
1741643400000|2025-03-10 21:50:00|5377.4|5374.4|5375.5|5372.5|5377.6|5374.6|5374.8|5371.8|0
1741643700000|2025-03-10 21:55:00|5375.6|5372.6|5374.7|5371.7|5375.9|5372.9|5374.7|5371.7|0
1741644000000|2025-03-10 22:00:00|5373.7|5370.7|5378.2|5375.2|5378.9|5375.9|5371.1|5368.1|0
1741644300000|2025-03-10 22:05:00|5378.1|5375.1|5363.3|5360.3|5378.4|5375.4|5363.1|5360.1|0
1741644600000|2025-03-10 22:10:00|5363.4|5360.4|5367.6|5364.6|5369.4|5366.4|5360|5357|0
1741644900000|2025-03-10 22:15:00|5367.1|5364.1|5370|5367|5370.9|5367.9|5366.2|5363.2|0
1741645200000|2025-03-10 22:20:00|5369.2|5366.2|5371.4|5368.4|5373.2|5370.2|5368.1|5365.1|0
1741645500000|2025-03-10 22:25:00|5371.2|5368.2|5373.2|5370.2|5375.1|5372.1|5370.2|5367.2|0
1741645800000|2025-03-10 22:30:00|5374.3|5371.3|5372.6|5369.6|5376.6|5373.6|5372.1|5369.1|0
1741646100000|2025-03-10 22:35:00|5372.5|5369.5|5375.7|5372.7|5376.4|5373.4|5371.2|5368.2|0
1741646400000|2025-03-10 22:40:00|5375.6|5372.6|5376.2|5373.2|5379.1|5376.1|5375.3|5372.3|0
1741646700000|2025-03-10 22:45:00|5376.3|5373.3|5373.8|5370.8|5377.4|5374.4|5372.4|5369.4|0
1741647000000|2025-03-10 22:50:00|5373.7|5370.7|5370.2|5367.2|5375.1|5372.1|5369|5366|0
1741647300000|2025-03-10 22:55:00|5370.3|5367.3|5366.2|5363.2|5370.9|5367.9|5366.2|5363.2|0
1741647600000|2025-03-10 23:00:00|5366.4|5363.4|5368.3|5365.3|5370.2|5367.2|5366.4|5363.4|0
1741647900000|2025-03-10 23:05:00|5368.4|5365.4|5362.5|5359.5|5368.8|5365.8|5361.6|5358.6|0
1741648200000|2025-03-10 23:10:00|5362.6|5359.6|5360.2|5357.2|5362.8|5359.8|5359|5356|0
1741648500000|2025-03-10 23:15:00|5360.5|5357.5|5351.5|5348.5|5361.6|5358.6|5351.5|5348.5|0
1741648800000|2025-03-10 23:20:00|5351.7|5348.7|5361.3|5358.3|5361.3|5358.3|5351.5|5348.5|0
1741649100000|2025-03-10 23:25:00|5361.2|5358.2|5359.5|5356.5|5363.4|5360.4|5359.5|5356.5|0
1741649400000|2025-03-10 23:30:00|5360.4|5357.4|5354|5351|5360.4|5357.4|5350.6|5347.6|0
1741649700000|2025-03-10 23:35:00|5353.9|5350.9|5356.1|5353.1|5356.4|5353.4|5347.7|5344.7|0
1741650000000|2025-03-10 23:40:00|5356.4|5353.4|5359.2|5356.2|5360.3|5357.3|5355.1|5352.1|0
1741650300000|2025-03-10 23:45:00|5359.4|5356.4|5363.9|5360.9|5364.8|5361.8|5358.5|5355.5|0
1741650600000|2025-03-10 23:50:00|5364|5361|5362.4|5359.4|5364.2|5361.2|5362.3|5359.3|0
1741650900000|2025-03-10 23:55:00|5362.5|5359.5|5363.3|5360.3|5364.8|5361.8|5362.1|5359.1|0
1741651200000|2025-03-11 00:00:00|5363.5|5360.5|5365.8|5362.8|5366.8|5363.8|5363.5|5360.5|0
1741651500000|2025-03-11 00:05:00|5365.7|5362.7|5361|5358|5366|5363|5360.2|5357.2|0
1741651800000|2025-03-11 00:10:00|5360.9|5357.9|5358|5355|5361.4|5358.4|5357.1|5354.1|0
1741652100000|2025-03-11 00:15:00|5358.1|5355.1|5361|5359|5361.5|5359.5|5353.5|5351.5|385
1741652400000|2025-03-11 00:20:00|5361.5|5359.5|5356.5|5354.5|5363.5|5361.5|5356.5|5354.5|146
1741652700000|2025-03-11 00:25:00|5356|5354|5358.5|5356.5|5358.5|5356.5|5355.5|5353.5|100
1741653000000|2025-03-11 00:30:00|5356|5354|5353.5|5351.5|5357.5|5355.5|5351|5349|423
1741653300000|2025-03-11 00:35:00|5353|5351|5352.5|5350.5|5355.5|5353.5|5350.5|5348.5|97
1741653600000|2025-03-11 00:40:00|5353.5|5351.5|5348.5|5346.5|5355.5|5353.5|5346.5|5344.5|298
1741653900000|2025-03-11 00:45:00|5346.5|5344.5|5341.5|5339.5|5349|5347|5340.5|5338.5|222
1741654200000|2025-03-11 00:50:00|5342.5|5340.5|5332|5330|5342.5|5340.5|5328.5|5326.5|597
1741654500000|2025-03-11 00:55:00|5331.5|5329.5|5337|5335|5338.5|5336.5|5330.5|5328.5|172
1741654800000|2025-03-11 01:00:00|5337.5|5335.5|5332|5330|5342.5|5340.5|5332|5330|187
1741655100000|2025-03-11 01:05:00|5332.5|5330.5|5331.5|5329.5|5335|5333|5329.5|5327.5|161
1741655400000|2025-03-11 01:10:00|5330.5|5328.5|5329|5327|5334.5|5332.5|5328.5|5326.5|359
1741655700000|2025-03-11 01:15:00|5328.5|5326.5|5330.5|5328.5|5333.5|5331.5|5328.5|5326.5|308
1741656000000|2025-03-11 01:20:00|5331|5329|5336.5|5334.5|5336.5|5334.5|5330.5|5328.5|146
1741656300000|2025-03-11 01:25:00|5337|5335|5335.5|5333.5|5337.5|5335.5|5333.5|5331.5|203
1741656600000|2025-03-11 01:30:00|5336.5|5334.5|5340.5|5338.5|5342.5|5340.5|5335.5|5333.5|213
1741656900000|2025-03-11 01:35:00|5340|5338|5346.5|5344.5|5346.5|5344.5|5340|5338|55
1741657200000|2025-03-11 01:40:00|5345.5|5343.5|5348.5|5346.5|5348.5|5346.5|5344.5|5342.5|145
1741657500000|2025-03-11 01:45:00|5347.5|5345.5|5347.5|5345.5|5347.5|5345.5|5344.5|5342.5|105
1741657800000|2025-03-11 01:50:00|5348.5|5346.5|5347.5|5345.5|5349.5|5347.5|5347.5|5345.5|111
1741658100000|2025-03-11 01:55:00|5347|5345|5347.5|5345.5|5348.5|5346.5|5344.5|5342.5|123
1741658400000|2025-03-11 02:00:00|5348|5346|5350|5348|5350.5|5348.5|5345.5|5343.5|106
1741658700000|2025-03-11 02:05:00|5350.5|5348.5|5361.5|5359.5|5362.5|5360.5|5350.5|5348.5|272
1741659000000|2025-03-11 02:10:00|5360.5|5358.5|5364|5362|5366.5|5364.5|5360.5|5358.5|392
1741659300000|2025-03-11 02:15:00|5364.5|5362.5|5372.5|5370.5|5374|5372|5364.5|5362.5|253
1741659600000|2025-03-11 02:20:00|5372|5370|5372.5|5370.5|5375.5|5373.5|5370.5|5368.5|135
1741659900000|2025-03-11 02:25:00|5373.5|5371.5|5368.5|5366.5|5373.5|5371.5|5364.5|5362.5|126
1741660200000|2025-03-11 02:30:00|5369|5367|5365.5|5363.5|5369.5|5367.5|5365|5363|71
1741660500000|2025-03-11 02:35:00|5366.5|5364.5|5370.5|5368.5|5370.5|5368.5|5365.5|5363.5|63
1741660800000|2025-03-11 02:40:00|5369.5|5367.5|5365.5|5363.5|5370.5|5368.5|5365|5363|89
1741661100000|2025-03-11 02:45:00|5364.5|5362.5|5362.5|5360.5|5365.5|5363.5|5361|5359|174
1741661400000|2025-03-11 02:50:00|5363.5|5361.5|5367.5|5365.5|5368.5|5366.5|5363.5|5361.5|44
1741661700000|2025-03-11 02:55:00|5368|5366|5366.5|5364.5|5368.5|5366.5|5366.5|5364.5|25
1741662000000|2025-03-11 03:00:00|5367|5365|5373|5371|5378|5376|5366.5|5364.5|202
1741662300000|2025-03-11 03:05:00|5372.5|5370.5|5381|5379|5382.5|5380.5|5371.5|5369.5|263
1741662600000|2025-03-11 03:10:00|5380.5|5378.5|5382.5|5380.5|5383.5|5381.5|5379.5|5377.5|231
1741662900000|2025-03-11 03:15:00|5381.5|5379.5|5384.5|5382.5|5388.5|5386.5|5380|5378|509
1741663200000|2025-03-11 03:20:00|5385.5|5383.5|5385.5|5383.5|5386.5|5384.5|5382.5|5380.5|159
1741663500000|2025-03-11 03:25:00|5384.5|5382.5|5384.5|5382.5|5385.5|5383.5|5383|5381|191
1741663800000|2025-03-11 03:30:00|5385|5383|5383.5|5381.5|5385.5|5383.5|5381|5379|311
1741664100000|2025-03-11 03:35:00|5384.5|5382.5|5385.5|5383.5|5388.5|5386.5|5384.5|5382.5|194
1741664400000|2025-03-11 03:40:00|5384.5|5382.5|5386.5|5384.5|5386.5|5384.5|5382.5|5380.5|197
1741664700000|2025-03-11 03:45:00|5386|5384|5385.5|5383.5|5386.5|5384.5|5384.5|5382.5|117
1741665000000|2025-03-11 03:50:00|5386.5|5384.5|5385.5|5383.5|5386.5|5384.5|5385.5|5383.5|179
1741665300000|2025-03-11 03:55:00|5386.5|5384.5|5384.5|5382.5|5386.5|5384.5|5384.5|5382.5|81
1741665600000|2025-03-11 04:00:00|5383.5|5381.5|5383.5|5381.5|5384.5|5382.5|5380.5|5378.5|150
1741665900000|2025-03-11 04:05:00|5382.5|5380.5|5387.5|5385.5|5388.5|5386.5|5381.5|5379.5|248
1741666200000|2025-03-11 04:10:00|5388.5|5386.5|5389.5|5387.5|5390.5|5388.5|5388.5|5386.5|101
1741666500000|2025-03-11 04:15:00|5390.5|5388.5|5393.5|5391.5|5394.5|5392.5|5390.5|5388.5|176
1741666800000|2025-03-11 04:20:00|5392.5|5390.5|5394.5|5392.5|5395.5|5393.5|5392.5|5390.5|156
1741667100000|2025-03-11 04:25:00|5395.5|5393.5|5399.5|5397.5|5399.5|5397.5|5395.5|5393.5|182
1741667400000|2025-03-11 04:30:00|5398.5|5396.5|5398.5|5396.5|5400.5|5398.5|5398.5|5396.5|211
1741667700000|2025-03-11 04:35:00|5397.5|5395.5|5399.5|5397.5|5399.5|5397.5|5397.5|5395.5|177
1741668000000|2025-03-11 04:40:00|5398.5|5396.5|5395.5|5393.5|5399.5|5397.5|5395.5|5393.5|234
1741668300000|2025-03-11 04:45:00|5394.5|5392.5|5395.5|5393.5|5395.5|5393.5|5393.5|5391.5|95
1741668600000|2025-03-11 04:50:00|5394.5|5392.5|5396.5|5394.5|5396.5|5394.5|5394.5|5392.5|179
1741668900000|2025-03-11 04:55:00|5397.5|5395.5|5398.5|5396.5|5399.5|5397.5|5396.5|5394.5|161
1741669200000|2025-03-11 05:00:00|5399.5|5397.5|5395.5|5393.5|5400.5|5398.5|5395.5|5393.5|333
1741669500000|2025-03-11 05:05:00|5396|5394|5396.5|5394.5|5396.5|5394.5|5393.5|5391.5|135
1741669800000|2025-03-11 05:10:00|5397.5|5395.5|5399.5|5397.5|5399.5|5397.5|5395.5|5393.5|160
1741670100000|2025-03-11 05:15:00|5400.5|5398.5|5401.5|5399.5|5403.5|5401.5|5400.5|5398.5|295
1741670400000|2025-03-11 05:20:00|5402.5|5400.5|5402.5|5400.5|5402.5|5400.5|5399.5|5397.5|175
1741670700000|2025-03-11 05:25:00|5403.5|5401.5|5401.5|5399.5|5403.5|5401.5|5400.5|5398.5|148
1741671000000|2025-03-11 05:30:00|5401|5399|5407.5|5405.5|5408.5|5406.5|5400.5|5398.5|464
1741671300000|2025-03-11 05:35:00|5408.5|5406.5|5404.5|5402.5|5410.5|5408.5|5404.5|5402.5|411
1741671600000|2025-03-11 05:40:00|5405.5|5403.5|5403.5|5401.5|5405.5|5403.5|5402.5|5400.5|235
1741671900000|2025-03-11 05:45:00|5402.5|5400.5|5402.5|5400.5|5402.5|5400.5|5401.5|5399.5|111
1741672200000|2025-03-11 05:50:00|5403.5|5401.5|5406.5|5404.5|5406.5|5404.5|5402.5|5400.5|168
1741672500000|2025-03-11 05:55:00|5407.5|5405.5|5408.5|5406.5|5408.5|5406.5|5405.5|5403.5|209
1741672800000|2025-03-11 06:00:00|5408|5406|5395.5|5393.5|5408|5406|5395.5|5393.5|545
1741673100000|2025-03-11 06:05:00|5394.5|5392.5|5401.5|5399.5|5401.5|5399.5|5393.5|5391.5|401
1741673400000|2025-03-11 06:10:00|5400.5|5398.5|5399|5397|5400.5|5398.5|5394.5|5392.5|326
1741673700000|2025-03-11 06:15:00|5399.5|5397.5|5400.5|5398.5|5401.5|5399.5|5398|5396|235
1741674000000|2025-03-11 06:20:00|5399.5|5397.5|5408.5|5406.5|5413.5|5411.5|5399.5|5397.5|1539
1741674300000|2025-03-11 06:25:00|5407.5|5405.5|5408.5|5406.5|5408.5|5406.5|5406.5|5404.5|319
1741674600000|2025-03-11 06:30:00|5409.5|5407.5|5410.5|5408.5|5414.5|5412.5|5409.5|5407.5|1182
1741674900000|2025-03-11 06:35:00|5411.5|5409.5|5411.5|5409.5|5413.5|5411.5|5406.5|5404.5|310
1741675200000|2025-03-11 06:40:00|5412.5|5410.5|5420.5|5418.5|5420.5|5418.5|5412.5|5410.5|715
1741675500000|2025-03-11 06:45:00|5421|5419|5415.5|5413.5|5423.5|5421.5|5411.5|5409.5|1047
1741675800000|2025-03-11 06:50:00|5414.5|5412.5|5410.5|5408.5|5419.5|5417.5|5410|5408|664
1741676100000|2025-03-11 06:55:00|5409.5|5407.5|5406.5|5404.5|5409.5|5407.5|5405.5|5403.5|363
1741676400000|2025-03-11 07:00:00|5406.25|5404.75|5410.25|5408.75|5413.25|5411.75|5402.25|5400.75|2532
1741676700000|2025-03-11 07:05:00|5409.25|5407.75|5418.25|5416.75|5418.25|5416.75|5407.25|5405.75|2672
1741677000000|2025-03-11 07:10:00|5417.25|5415.75|5416.25|5414.75|5420.25|5418.75|5415.25|5413.75|1822
1741677300000|2025-03-11 07:15:00|5417.25|5415.75|5410.25|5408.75|5417.25|5415.75|5408.25|5406.75|1290
1741677600000|2025-03-11 07:20:00|5411.25|5409.75|5416.25|5414.75|5418.25|5416.75|5408.25|5406.75|2095
1741677900000|2025-03-11 07:25:00|5417.25|5415.75|5414.25|5412.75|5421.25|5419.75|5413.25|5411.75|2047
1741678200000|2025-03-11 07:30:00|5416.25|5414.75|5408.25|5406.75|5416.25|5414.75|5404.25|5402.75|2043
1741678500000|2025-03-11 07:35:00|5407.25|5405.75|5410.25|5408.75|5411.25|5409.75|5404.25|5402.75|1864
1741678800000|2025-03-11 07:40:00|5411.25|5409.75|5408.25|5406.75|5412.25|5410.75|5405.25|5403.75|1425
1741679100000|2025-03-11 07:45:00|5407.25|5405.75|5409.25|5407.75|5415.25|5413.75|5405.25|5403.75|1233
1741679400000|2025-03-11 07:50:00|5410.25|5408.75|5419.25|5417.75|5419.25|5417.75|5407.25|5405.75|3173
1741679700000|2025-03-11 07:55:00|5418.25|5416.75|5416.25|5414.75|5426.25|5424.75|5416.25|5414.75|7942
1741680000000|2025-03-11 08:00:00|5414.25|5412.75|5401.25|5399.75|5416.25|5414.75|5397.25|5395.75|19186
1741680300000|2025-03-11 08:05:00|5402.25|5400.75|5392.25|5390.75|5402.25|5400.75|5389.25|5387.75|9911
1741680600000|2025-03-11 08:10:00|5393.25|5391.75|5408.25|5406.75|5410.25|5408.75|5391.25|5389.75|8515
1741680900000|2025-03-11 08:15:00|5407.25|5405.75|5394.25|5392.75|5411.25|5409.75|5392.25|5390.75|12000
1741681200000|2025-03-11 08:20:00|5393.25|5391.75|5405.25|5403.75|5406.25|5404.75|5391.25|5389.75|6089
1741681500000|2025-03-11 08:25:00|5404.75|5403.25|5417.25|5415.75|5418.25|5416.75|5403.25|5401.75|6946
1741681800000|2025-03-11 08:30:00|5416.25|5414.75|5415.25|5413.75|5418.25|5416.75|5408.25|5406.75|18406
1741682100000|2025-03-11 08:35:00|5417.25|5415.75|5409.25|5407.75|5420.25|5418.75|5407.25|5405.75|6420
1741682400000|2025-03-11 08:40:00|5410.25|5408.75|5412.25|5410.75|5413.25|5411.75|5407.25|5405.75|4229
1741682700000|2025-03-11 08:45:00|5413.25|5411.75|5414.25|5412.75|5416.25|5414.75|5404.25|5402.75|7702
1741683000000|2025-03-11 08:50:00|5413.25|5411.75|5410.25|5408.75|5414.25|5412.75|5407.25|5405.75|3213
1741683300000|2025-03-11 08:55:00|5409.25|5407.75|5417.25|5415.75|5417.25|5415.75|5409.25|5407.75|11268
1741683600000|2025-03-11 09:00:00|5418.25|5416.75|5421.25|5419.75|5425.25|5423.75|5417.25|5415.75|7797
1741683900000|2025-03-11 09:05:00|5422.25|5420.75|5416.25|5414.75|5426.25|5424.75|5415.25|5413.75|9383
1741684200000|2025-03-11 09:10:00|5415.75|5414.25|5415.25|5413.75|5416.25|5414.75|5409.25|5407.75|3018
1741684500000|2025-03-11 09:15:00|5416.25|5414.75|5412.25|5410.75|5418.25|5416.75|5410.25|5408.75|5462
1741684800000|2025-03-11 09:20:00|5413.25|5411.75|5411.25|5409.75|5414.25|5412.75|5406.25|5404.75|3876
1741685100000|2025-03-11 09:25:00|5411.75|5410.25|5415.25|5413.75|5418.25|5416.75|5411.25|5409.75|2660
1741685400000|2025-03-11 09:30:00|5414.25|5412.75|5417.25|5415.75|5417.75|5416.25|5411.25|5409.75|3359
1741685700000|2025-03-11 09:35:00|5416.25|5414.75|5412.25|5410.75|5416.25|5414.75|5409.25|5407.75|5732
1741686000000|2025-03-11 09:40:00|5411.25|5409.75|5406.25|5404.75|5411.25|5409.75|5402.25|5400.75|5957
1741686300000|2025-03-11 09:45:00|5407.25|5405.75|5410.25|5408.75|5410.25|5408.75|5403.75|5402.25|8149
1741686600000|2025-03-11 09:50:00|5409.25|5407.75|5414.25|5412.75|5416.25|5414.75|5407.25|5405.75|2650
1741686900000|2025-03-11 09:55:00|5413.25|5411.75|5410.25|5408.75|5414.25|5412.75|5409.25|5407.75|3449
1741687200000|2025-03-11 10:00:00|5411.25|5409.75|5400.25|5398.75|5412.25|5410.75|5398.75|5397.25|3334
1741687500000|2025-03-11 10:05:00|5401.25|5399.75|5400.25|5398.75|5405.25|5403.75|5399.75|5398.25|1787
1741687800000|2025-03-11 10:10:00|5401.25|5399.75|5401.25|5399.75|5404.25|5402.75|5399.25|5397.75|1922
1741688100000|2025-03-11 10:15:00|5402.25|5400.75|5406.25|5404.75|5408.25|5406.75|5402.25|5400.75|2336
1741688400000|2025-03-11 10:20:00|5407.25|5405.75|5407.25|5405.75|5409.25|5407.75|5406.25|5404.75|6530
1741688700000|2025-03-11 10:25:00|5408.25|5406.75|5406.25|5404.75|5410.25|5408.75|5405.25|5403.75|1823
1741689000000|2025-03-11 10:30:00|5407.25|5405.75|5403.25|5401.75|5410.25|5408.75|5402.25|5400.75|8719
1741689300000|2025-03-11 10:35:00|5402.25|5400.75|5400.25|5398.75|5404.25|5402.75|5400.25|5398.75|4321
1741689600000|2025-03-11 10:40:00|5401.25|5399.75|5400.25|5398.75|5401.25|5399.75|5396.25|5394.75|2487
1741689900000|2025-03-11 10:45:00|5401.25|5399.75|5402.25|5400.75|5402.25|5400.75|5401.25|5399.75|1244
1741690200000|2025-03-11 10:50:00|5403.25|5401.75|5406.25|5404.75|5407.25|5405.75|5399.25|5397.75|3177
1741690500000|2025-03-11 10:55:00|5407.25|5405.75|5402.25|5400.75|5409.25|5407.75|5402.25|5400.75|6479
1741690800000|2025-03-11 11:00:00|5401.25|5399.75|5388.25|5386.75|5401.25|5399.75|5388.25|5386.75|12360
1741691100000|2025-03-11 11:05:00|5389.25|5387.75|5385.25|5383.75|5390.25|5388.75|5384.25|5382.75|4823
1741691400000|2025-03-11 11:10:00|5386.25|5384.75|5389.25|5387.75|5391.25|5389.75|5385.25|5383.75|6130
1741691700000|2025-03-11 11:15:00|5390.25|5388.75|5392.25|5390.75|5392.25|5390.75|5389.25|5387.75|2299
1741692000000|2025-03-11 11:20:00|5393.25|5391.75|5389.25|5387.75|5393.25|5391.75|5387.25|5385.75|1761
1741692300000|2025-03-11 11:25:00|5388.25|5386.75|5389.25|5387.75|5392.25|5390.75|5388.25|5386.75|1944
1741692600000|2025-03-11 11:30:00|5388.25|5386.75|5392.25|5390.75|5393.25|5391.75|5388.25|5386.75|3407
1741692900000|2025-03-11 11:35:00|5391.25|5389.75|5389.25|5387.75|5393.25|5391.75|5389.25|5387.75|4043
1741693200000|2025-03-11 11:40:00|5390.25|5388.75|5392.25|5390.75|5393.25|5391.75|5390.25|5388.75|8636
1741693500000|2025-03-11 11:45:00|5391.75|5390.25|5384.25|5382.75|5393.25|5391.75|5384.25|5382.75|6375
1741693800000|2025-03-11 11:50:00|5383.25|5381.75|5387.25|5385.75|5388.25|5386.75|5382.25|5380.75|2608
1741694100000|2025-03-11 11:55:00|5385.25|5383.75|5386.25|5384.75|5386.25|5384.75|5382.25|5380.75|4748
1741694400000|2025-03-11 12:00:00|5385.25|5383.75|5384.25|5382.75|5388.25|5386.75|5383.25|5381.75|4116
1741694700000|2025-03-11 12:05:00|5385.25|5383.75|5374.25|5372.75|5386.25|5384.75|5374.25|5372.75|6078
1741695000000|2025-03-11 12:10:00|5373.25|5371.75|5366.25|5364.75|5374.25|5372.75|5365.25|5363.75|9248
1741695300000|2025-03-11 12:15:00|5365.25|5363.75|5377.25|5375.75|5378.25|5376.75|5364.25|5362.75|5318
1741695600000|2025-03-11 12:20:00|5376.25|5374.75|5384.25|5382.75|5385.25|5383.75|5376.25|5374.75|4020
1741695900000|2025-03-11 12:25:00|5385.25|5383.75|5381.75|5380.25|5386.25|5384.75|5381.25|5379.75|2245
1741696200000|2025-03-11 12:30:00|5381.25|5379.75|5375.25|5373.75|5381.25|5379.75|5374.25|5372.75|4790
1741696500000|2025-03-11 12:35:00|5374.25|5372.75|5380.25|5378.75|5381.25|5379.75|5374.25|5372.75|3104
1741696800000|2025-03-11 12:40:00|5380.75|5379.25|5380.25|5378.75|5382.25|5380.75|5378.25|5376.75|3253
1741697100000|2025-03-11 12:45:00|5379.25|5377.75|5373.25|5371.75|5382.25|5380.75|5373.25|5371.75|10358
1741697400000|2025-03-11 12:50:00|5372.25|5370.75|5377.25|5375.75|5380.25|5378.75|5372.25|5370.75|2896
1741697700000|2025-03-11 12:55:00|5377.75|5376.25|5375.25|5373.75|5378.25|5376.75|5375.25|5373.75|5224
1741698000000|2025-03-11 13:00:00|5376.25|5374.75|5383.25|5381.75|5384.25|5382.75|5375.25|5373.75|2669
1741698300000|2025-03-11 13:05:00|5384.25|5382.75|5378.25|5376.75|5387.25|5385.75|5378.25|5376.75|4109
1741698600000|2025-03-11 13:10:00|5379.25|5377.75|5374.25|5372.75|5379.25|5377.75|5373.25|5371.75|2593
1741698900000|2025-03-11 13:15:00|5373.25|5371.75|5373.25|5371.75|5374.25|5372.75|5369.25|5367.75|2301
1741699200000|2025-03-11 13:20:00|5372.75|5371.25|5369.25|5367.75|5374.25|5372.75|5369.25|5367.75|2817
1741699500000|2025-03-11 13:25:00|5368.25|5366.75|5366.25|5364.75|5372.25|5370.75|5365.75|5364.25|4225
1741699800000|2025-03-11 13:30:00|5365.25|5363.75|5355.25|5353.75|5369.25|5367.75|5354.25|5352.75|11470
1741700100000|2025-03-11 13:35:00|5354.25|5352.75|5363.25|5361.75|5366.25|5364.75|5352.25|5350.75|7803
1741700400000|2025-03-11 13:40:00|5362.25|5360.75|5358.75|5357.25|5363.25|5361.75|5350.25|5348.75|7628
1741700700000|2025-03-11 13:45:00|5359.25|5357.75|5360.25|5358.75|5361.25|5359.75|5353.25|5351.75|5135
1741701000000|2025-03-11 13:50:00|5361.25|5359.75|5347.25|5345.75|5361.25|5359.75|5345.25|5343.75|6057
1741701300000|2025-03-11 13:55:00|5346.25|5344.75|5350.75|5349.25|5351.25|5349.75|5344.25|5342.75|7961
1741701600000|2025-03-11 14:00:00|5351.25|5349.75|5330.25|5328.75|5365.75|5364.25|5329.25|5327.75|23217
1741701900000|2025-03-11 14:05:00|5329.75|5328.25|5345.25|5343.75|5347.25|5345.75|5329.75|5328.25|13210
1741702200000|2025-03-11 14:10:00|5346.25|5344.75|5330.25|5328.75|5346.75|5345.25|5328.25|5326.75|8441
1741702500000|2025-03-11 14:15:00|5330.75|5329.25|5329.25|5327.75|5338.25|5336.75|5324.25|5322.75|10613
1741702800000|2025-03-11 14:20:00|5328.25|5326.75|5317.25|5315.75|5335.25|5333.75|5313.25|5311.75|10054
1741703100000|2025-03-11 14:25:00|5316.25|5314.75|5306.25|5304.75|5319.25|5317.75|5304.25|5302.75|15816
1741703400000|2025-03-11 14:30:00|5305.75|5304.25|5304.25|5302.75|5318.25|5316.75|5302.25|5300.75|15008
1741703700000|2025-03-11 14:35:00|5305.25|5303.75|5294.25|5292.75|5310.25|5308.75|5292.25|5290.75|12547
1741704000000|2025-03-11 14:40:00|5296.25|5294.75|5306.25|5304.75|5311.25|5309.75|5291.25|5289.75|12580
1741704300000|2025-03-11 14:45:00|5307.75|5306.25|5302.25|5300.75|5312.25|5310.75|5298.25|5296.75|14045
1741704600000|2025-03-11 14:50:00|5301.25|5299.75|5318.25|5316.75|5321.25|5319.75|5301.25|5299.75|12811
1741704900000|2025-03-11 14:55:00|5318.75|5317.25|5302.25|5300.75|5319.25|5317.75|5300.25|5298.75|12445
1741705200000|2025-03-11 15:00:00|5301.75|5300.25|5305.25|5303.75|5313.25|5311.75|5297.25|5295.75|20115
1741705500000|2025-03-11 15:05:00|5304.25|5302.75|5318.25|5316.75|5319.25|5317.75|5304.25|5302.75|13074
1741705800000|2025-03-11 15:10:00|5317.25|5315.75|5319.25|5317.75|5323.25|5321.75|5313.25|5311.75|16697
1741706100000|2025-03-11 15:15:00|5320.25|5318.75|5326.25|5324.75|5327.25|5325.75|5317.25|5315.75|8872
1741706400000|2025-03-11 15:20:00|5327.25|5325.75|5325.25|5323.75|5331.25|5329.75|5322.25|5320.75|9507
1741706700000|2025-03-11 15:25:00|5324.25|5322.75|5316.25|5314.75|5332.25|5330.75|5314.25|5312.75|19066
1741707000000|2025-03-11 15:30:00|5315.25|5313.75|5325.75|5324.25|5330.25|5328.75|5313.25|5311.75|9608
1741707300000|2025-03-11 15:35:00|5325.25|5323.75|5323.25|5321.75|5328.25|5326.75|5316.25|5314.75|5251
1741707600000|2025-03-11 15:40:00|5322.25|5320.75|5330.25|5328.75|5332.25|5330.75|5322.25|5320.75|9326
1741707900000|2025-03-11 15:45:00|5329.75|5328.25|5325.25|5323.75|5331.25|5329.75|5318.25|5316.75|6869
1741708200000|2025-03-11 15:50:00|5325.75|5324.25|5325.25|5323.75|5328.25|5326.75|5320.25|5318.75|6676
1741708500000|2025-03-11 15:55:00|5325.75|5324.25|5311.25|5309.75|5327.25|5325.75|5310.25|5308.75|8398
1741708800000|2025-03-11 16:00:00|5310.25|5308.75|5303.25|5301.75|5310.25|5308.75|5303.25|5301.75|10015
1741709100000|2025-03-11 16:05:00|5302.25|5300.75|5297.25|5295.75|5303.25|5301.75|5294.25|5292.75|10902
1741709400000|2025-03-11 16:10:00|5297.75|5296.25|5293.75|5292.25|5302.25|5300.75|5293.25|5291.75|19658
1741709700000|2025-03-11 16:15:00|5294.25|5292.75|5297.25|5295.75|5299.25|5297.75|5293.75|5292.25|13951
1741710000000|2025-03-11 16:20:00|5298.25|5296.75|5302.25|5300.75|5304.25|5302.75|5294.25|5292.75|21951
1741710300000|2025-03-11 16:25:00|5303.25|5301.75|5301.25|5299.75|5304.25|5302.75|5300.25|5298.75|25015
1741710600000|2025-03-11 16:30:00|5302.25|5300.75|5307.25|5305.75|5309.25|5307.75|5302.25|5300.75|34777
1741710900000|2025-03-11 16:35:00|5308.25|5306.75|5302.25|5300.75|5308.25|5306.75|5300.25|5298.75|23737
1741711200000|2025-03-11 16:40:00|5303.25|5301.75|5304.25|5302.75|5312.25|5310.75|5298.25|5296.75|8321
1741711500000|2025-03-11 16:45:00|5303.25|5301.75|5305.25|5303.75|5306.25|5304.75|5301.25|5299.75|7113
1741711800000|2025-03-11 16:50:00|5304.25|5302.75|5299.25|5297.75|5306.25|5304.75|5295.25|5293.75|5361
1741712100000|2025-03-11 16:55:00|5300.25|5298.75|5297.25|5295.75|5303.25|5301.75|5294.25|5292.75|5275
1741712400000|2025-03-11 17:00:00|5297.75|5296.25|5290.75|5289.25|5297.75|5296.25|5289.25|5287.75|4343
1741712700000|2025-03-11 17:05:00|5290.25|5288.75|5292.25|5290.75|5293.25|5291.75|5288.25|5286.75|2674
1741713000000|2025-03-11 17:10:00|5293.25|5291.75|5289.75|5288.25|5294.25|5292.75|5288.25|5286.75|1436
1741713300000|2025-03-11 17:15:00|5290.25|5288.75|5292.25|5290.75|5295.25|5293.75|5288.25|5286.75|1986
1741713600000|2025-03-11 17:20:00|5291.25|5289.75|5285.25|5283.75|5294.25|5292.75|5282.25|5280.75|2997
1741713900000|2025-03-11 17:25:00|5286.25|5284.75|5282.25|5280.75|5288.25|5286.75|5281.25|5279.75|1895
1741714200000|2025-03-11 17:30:00|5281.75|5280.25|5286.25|5284.75|5290.25|5288.75|5281.75|5280.25|4130
1741714500000|2025-03-11 17:35:00|5287.25|5285.75|5287.25|5285.75|5288.25|5286.75|5281.75|5280.25|2568
1741714800000|2025-03-11 17:40:00|5288.25|5286.75|5294.25|5292.75|5294.75|5293.25|5287.25|5285.75|1745
1741715100000|2025-03-11 17:45:00|5293.25|5291.75|5299.25|5297.75|5305.25|5303.75|5293.25|5291.75|3952
1741715400000|2025-03-11 17:50:00|5299.75|5298.25|5300.75|5299.25|5303.25|5301.75|5298.25|5296.75|1167
1741715700000|2025-03-11 17:55:00|5301.25|5299.75|5298.75|5297.25|5302.25|5300.75|5292.25|5290.75|3555
1741716000000|2025-03-11 18:00:00|5298.25|5296.75|5318.25|5316.75|5323.25|5321.75|5296.25|5294.75|10771
1741716300000|2025-03-11 18:05:00|5319.25|5317.75|5323.25|5321.75|5331.25|5329.75|5315.25|5313.75|3932
1741716600000|2025-03-11 18:10:00|5322.75|5321.25|5347.25|5345.75|5348.25|5346.75|5322.75|5321.25|6525
1741716900000|2025-03-11 18:15:00|5346.25|5344.75|5347.25|5345.75|5351.25|5349.75|5338.25|5336.75|5687
1741717200000|2025-03-11 18:20:00|5348.25|5346.75|5348.25|5346.75|5358.25|5356.75|5346.25|5344.75|4481
1741717500000|2025-03-11 18:25:00|5347.75|5346.25|5342.25|5340.75|5349.25|5347.75|5339.25|5337.75|4053
1741717800000|2025-03-11 18:30:00|5341.25|5339.75|5337.25|5335.75|5342.25|5340.75|5333.25|5331.75|1561
1741718100000|2025-03-11 18:35:00|5336.25|5334.75|5340.25|5338.75|5345.25|5343.75|5334.25|5332.75|1311
1741718400000|2025-03-11 18:40:00|5341.25|5339.75|5355.25|5353.75|5358.25|5356.75|5340.25|5338.75|3338
1741718700000|2025-03-11 18:45:00|5356.25|5354.75|5356.25|5354.75|5357.25|5355.75|5350.25|5348.75|2027
1741719000000|2025-03-11 18:50:00|5356.75|5355.25|5361.25|5359.75|5364.25|5362.75|5354.25|5352.75|1592
1741719300000|2025-03-11 18:55:00|5360.25|5358.75|5356.25|5354.75|5361.25|5359.75|5352.25|5350.75|1629
1741719600000|2025-03-11 19:00:00|5355.75|5354.25|5351.25|5349.75|5358.25|5356.75|5344.25|5342.75|1461
1741719900000|2025-03-11 19:05:00|5351.75|5350.25|5359.25|5357.75|5363.25|5361.75|5350.75|5349.25|1326
1741720200000|2025-03-11 19:10:00|5358.25|5356.75|5352.25|5350.75|5361.25|5359.75|5352.25|5350.75|772
1741720500000|2025-03-11 19:15:00|5351.25|5349.75|5347.25|5345.75|5352.75|5351.25|5345.25|5343.75|912
1741720800000|2025-03-11 19:20:00|5348.25|5346.75|5341.25|5339.75|5353.25|5351.75|5340.25|5338.75|916
1741721100000|2025-03-11 19:25:00|5340.75|5339.25|5348.25|5346.75|5352.25|5350.75|5340.75|5339.25|891
1741721400000|2025-03-11 19:30:00|5349.25|5347.75|5347.75|5346.25|5352.25|5350.75|5346.25|5344.75|736
1741721700000|2025-03-11 19:35:00|5347.25|5345.75|5347.25|5345.75|5354.25|5352.75|5345.25|5343.75|584
1741722000000|2025-03-11 19:40:00|5346.25|5344.75|5349.25|5347.75|5350.25|5348.75|5340.75|5339.25|1124
1741722300000|2025-03-11 19:45:00|5348.75|5347.25|5351.25|5349.75|5351.25|5349.75|5344.25|5342.75|985
1741722600000|2025-03-11 19:50:00|5348.25|5346.75|5340.25|5338.75|5348.75|5347.25|5334.25|5332.75|1731
1741722900000|2025-03-11 19:55:00|5339.75|5338.25|5336.25|5334.75|5341.75|5340.25|5335.25|5333.75|3239
1741723200000|2025-03-11 20:00:00|5335.25|5333.75|5339.75|5338.25|5341.25|5339.75|5335.25|5333.75|806
1741723500000|2025-03-11 20:05:00|5340.25|5338.75|5342.25|5340.75|5343.25|5341.75|5337.75|5336.25|410
1741723800000|2025-03-11 20:10:00|5341.75|5340.25|5341.75|5340.25|5343.75|5342.25|5340.25|5338.75|368
1741724100000|2025-03-11 20:15:00|5341.25|5339.75|5338.25|5336.75|5341.25|5339.75|5337.25|5335.75|226
1741724400000|2025-03-11 20:20:00|5337.75|5336.25|5336.25|5334.75|5338.25|5336.75|5335.25|5333.75|366
1741724700000|2025-03-11 20:25:00|5335.75|5334.25|5336.25|5334.75|5336.25|5334.75|5334.25|5332.75|108
1741725000000|2025-03-11 20:30:00|5335.75|5334.25|5335.25|5333.75|5335.75|5334.25|5334.25|5332.75|148
1741725300000|2025-03-11 20:35:00|5334.75|5333.25|5333.25|5331.75|5335.25|5333.75|5332.25|5330.75|452
1741725600000|2025-03-11 20:40:00|5334.75|5333.25|5335.75|5334.25|5335.75|5334.25|5333.25|5331.75|202
1741725900000|2025-03-11 20:45:00|5335.25|5333.75|5333.25|5331.75|5335.75|5334.25|5333.25|5331.75|509
1741726200000|2025-03-11 20:50:00|5332.25|5330.75|5329.25|5327.75|5332.75|5331.25|5329.25|5327.75|563
1741726500000|2025-03-11 20:55:00|5328.75|5327.25|5332.25|5330.75|5333.25|5331.75|5328.75|5327.25|394
1741726800000|2025-03-11 21:00:00|5331.75|5330.25|5333.4|5330.4|5333.5|5330.5|5331.75|5329.6|1
1741727100000|2025-03-11 21:05:00|5333.5|5330.5|5334.3|5331.3|5334.6|5331.6|5332.8|5329.8|0
1741727400000|2025-03-11 21:10:00|5334.2|5331.2|5332.6|5329.6|5334.2|5331.2|5332.3|5329.3|0
1741727700000|2025-03-11 21:15:00|5332.5|5329.5|5332.6|5329.6|5332.6|5329.6|5332.1|5329.1|0
1741728000000|2025-03-11 21:20:00|5332.7|5329.7|5332.7|5329.7|5332.7|5329.7|5332.3|5329.3|0
1741728600000|2025-03-11 21:30:00|5332.8|5329.8|5333.5|5330.5|5333.5|5330.5|5332.7|5329.7|0
1741728900000|2025-03-11 21:35:00|5333.4|5330.4|5333.7|5330.7|5334|5331|5333.4|5330.4|0
1741729200000|2025-03-11 21:40:00|5333.8|5330.8|5333.6|5330.6|5333.8|5330.8|5333.4|5330.4|0
1741729500000|2025-03-11 21:45:00|5333.4|5330.4|5333.4|5330.4|5333.7|5330.7|5333.4|5330.4|0
1741729800000|2025-03-11 21:50:00|5333.3|5330.3|5333.2|5330.2|5333.3|5330.3|5332.5|5329.5|0
1741730100000|2025-03-11 21:55:00|5333.3|5330.3|5333.6|5330.6|5333.8|5330.8|5332.8|5329.8|0
1741730400000|2025-03-11 22:00:00|5335.7|5332.7|5332.6|5329.6|5338.8|5335.8|5331.8|5328.8|0
1741730700000|2025-03-11 22:05:00|5332.4|5329.4|5336.5|5333.5|5336.5|5333.5|5332.3|5329.3|0
1741731000000|2025-03-11 22:10:00|5336.4|5333.4|5340.6|5337.6|5340.8|5337.8|5336.4|5333.4|0
1741731300000|2025-03-11 22:15:00|5340.5|5337.5|5337.8|5334.8|5340.8|5337.8|5336.5|5333.5|0
1741731600000|2025-03-11 22:20:00|5337.7|5334.7|5337.5|5334.5|5338.9|5335.9|5337.3|5334.3|0
1741731900000|2025-03-11 22:25:00|5337.6|5334.6|5339.1|5336.1|5339.2|5336.2|5335.4|5332.4|0
1741732200000|2025-03-11 22:30:00|5339.2|5336.2|5338.5|5335.5|5339.3|5336.3|5338.1|5335.1|0
1741732500000|2025-03-11 22:35:00|5338.6|5335.6|5342.5|5339.5|5342.5|5339.5|5337.4|5334.4|0
1741732800000|2025-03-11 22:40:00|5342.4|5339.4|5343.7|5340.7|5345.2|5342.2|5342.4|5339.4|0
1741733100000|2025-03-11 22:45:00|5343.8|5340.8|5345|5342|5346.1|5343.1|5343.7|5340.7|0
1741733400000|2025-03-11 22:50:00|5344.9|5341.9|5345.6|5342.6|5346.2|5343.2|5344.6|5341.6|0
1741733700000|2025-03-11 22:55:00|5345.8|5342.8|5345|5342|5347.2|5344.2|5344.7|5341.7|0
1741734000000|2025-03-11 23:00:00|5344.7|5341.7|5344.3|5341.3|5346.1|5343.1|5342.5|5339.5|0
1741734300000|2025-03-11 23:05:00|5344.4|5341.4|5344.5|5341.5|5345.8|5342.8|5344.1|5341.1|0
1741734600000|2025-03-11 23:10:00|5344.6|5341.6|5344.9|5341.9|5345.5|5342.5|5343.3|5340.3|0
1741734900000|2025-03-11 23:15:00|5345|5342|5342.7|5339.7|5345.1|5342.1|5340.4|5337.4|0
1741735200000|2025-03-11 23:20:00|5342.8|5339.8|5341.9|5338.9|5344.3|5341.3|5341.6|5338.6|0
1741735500000|2025-03-11 23:25:00|5341.8|5338.8|5342|5339|5342.1|5339.1|5340.3|5337.3|0
1741735800000|2025-03-11 23:30:00|5341.9|5338.9|5339.7|5336.7|5341.9|5338.9|5338.1|5335.1|0
1741736100000|2025-03-11 23:35:00|5339.6|5336.6|5340.3|5337.3|5340.9|5337.9|5339.3|5336.3|0
1741736400000|2025-03-11 23:40:00|5340.4|5337.4|5341.6|5338.6|5342.1|5339.1|5339.1|5336.1|0
1741736700000|2025-03-11 23:45:00|5341.5|5338.5|5342|5339|5343|5340|5341.2|5338.2|0
1741737000000|2025-03-11 23:50:00|5342.1|5339.1|5345.6|5342.6|5346.1|5343.1|5342|5339|0
1741737300000|2025-03-11 23:55:00|5345.7|5342.7|5346.3|5343.3|5346.4|5343.4|5345|5342|0
1741737600000|2025-03-12 00:00:00|5346.2|5343.2|5345.8|5342.8|5347.5|5344.5|5344.5|5341.5|0
1741737900000|2025-03-12 00:05:00|5345.7|5342.7|5345|5342|5346.5|5343.5|5343.4|5340.4|0
1741738200000|2025-03-12 00:10:00|5344.8|5341.8|5346.5|5343.5|5349.1|5346.1|5344.6|5341.6|0
1741738500000|2025-03-12 00:15:00|5346.4|5343.4|5349.8|5347.8|5351.3|5349.3|5343.2|5340.2|201
1741738800000|2025-03-12 00:20:00|5349.3|5347.3|5352.8|5350.8|5352.8|5350.8|5348.3|5346.3|83
1741739100000|2025-03-12 00:25:00|5352.3|5350.3|5350.3|5348.3|5355.3|5353.3|5350.3|5348.3|128
1741739400000|2025-03-12 00:30:00|5349.3|5347.3|5348.8|5346.8|5351.3|5349.3|5347.3|5345.3|80
1741739700000|2025-03-12 00:35:00|5348.3|5346.3|5342.3|5340.3|5349.3|5347.3|5342.3|5340.3|69
1741740000000|2025-03-12 00:40:00|5341.8|5339.8|5344.3|5342.3|5345.3|5343.3|5340.3|5338.3|87
1741740300000|2025-03-12 00:45:00|5344.8|5342.8|5345.3|5343.3|5346.3|5344.3|5343.3|5341.3|112
1741740600000|2025-03-12 00:50:00|5345.8|5343.8|5346.3|5344.3|5347.3|5345.3|5344.3|5342.3|37
1741740900000|2025-03-12 00:55:00|5346.8|5344.8|5348.8|5346.8|5349.3|5347.3|5346.3|5344.3|47
1741741200000|2025-03-12 01:00:00|5348.3|5346.3|5348.3|5346.3|5350.3|5348.3|5346.3|5344.3|99
1741741500000|2025-03-12 01:05:00|5347.3|5345.3|5346.3|5344.3|5348.3|5346.3|5345.3|5343.3|44
1741741800000|2025-03-12 01:10:00|5345.3|5343.3|5345.3|5343.3|5347.3|5345.3|5344.3|5342.3|25
1741742100000|2025-03-12 01:15:00|5346.3|5344.3|5343.3|5341.3|5348.3|5346.3|5343.3|5341.3|161
1741742400000|2025-03-12 01:20:00|5344.3|5342.3|5346.3|5344.3|5346.3|5344.3|5344.3|5342.3|152
1741742700000|2025-03-12 01:25:00|5347.3|5345.3|5345.3|5343.3|5347.3|5345.3|5345.3|5343.3|49
1741743000000|2025-03-12 01:30:00|5346.3|5344.3|5345.3|5343.3|5348.3|5346.3|5344.3|5342.3|124
1741743300000|2025-03-12 01:35:00|5344.3|5342.3|5349.3|5347.3|5351.3|5349.3|5344.3|5342.3|92
1741743600000|2025-03-12 01:40:00|5348.8|5346.8|5348.3|5346.3|5349.3|5347.3|5347.3|5345.3|69
1741743900000|2025-03-12 01:45:00|5349.3|5347.3|5350.3|5348.3|5351.3|5349.3|5348.3|5346.3|24
1741744200000|2025-03-12 01:50:00|5351.3|5349.3|5352.3|5350.3|5353.3|5351.3|5351.3|5349.3|62
1741744500000|2025-03-12 01:55:00|5353.3|5351.3|5353.3|5351.3|5354.3|5352.3|5352.3|5350.3|155
1741744800000|2025-03-12 02:00:00|5352.3|5350.3|5352.3|5350.3|5353.3|5351.3|5351.3|5349.3|59
1741745100000|2025-03-12 02:05:00|5351.8|5349.8|5353.3|5351.3|5354.3|5352.3|5350.3|5348.3|217
1741745400000|2025-03-12 02:10:00|5353.8|5351.8|5357.3|5355.3|5358.3|5356.3|5353.3|5351.3|95
1741745700000|2025-03-12 02:15:00|5356.3|5354.3|5356.3|5354.3|5357.3|5355.3|5355.3|5353.3|48
1741746000000|2025-03-12 02:20:00|5355.8|5353.8|5355.3|5353.3|5356.3|5354.3|5354.8|5352.8|32
1741746300000|2025-03-12 02:25:00|5354.3|5352.3|5354.3|5352.3|5354.8|5352.8|5353.3|5351.3|35
1741746600000|2025-03-12 02:30:00|5353.8|5351.8|5353.8|5351.8|5355.3|5353.3|5353.3|5351.3|89
1741746900000|2025-03-12 02:35:00|5354.3|5352.3|5353.3|5351.3|5355.3|5353.3|5353.3|5351.3|28
1741747200000|2025-03-12 02:40:00|5354.3|5352.3|5357.3|5355.3|5357.3|5355.3|5354.3|5352.3|116
1741747500000|2025-03-12 02:45:00|5356.8|5354.8|5356.3|5354.3|5358.3|5356.3|5356.3|5354.3|110
1741747800000|2025-03-12 02:50:00|5357.3|5355.3|5355.3|5353.3|5357.3|5355.3|5355.3|5353.3|57
1741748100000|2025-03-12 02:55:00|5354.8|5352.8|5357.3|5355.3|5357.3|5355.3|5354.8|5352.8|99
1741748400000|2025-03-12 03:00:00|5358.3|5356.3|5358.3|5356.3|5358.3|5356.3|5358.3|5356.3|24
1741748700000|2025-03-12 03:05:00|5356.8|5354.8|5357.3|5355.3|5357.3|5355.3|5355.8|5353.8|57
1741749000000|2025-03-12 03:10:00|5356.3|5354.3|5353.3|5351.3|5356.3|5354.3|5351.8|5349.8|124
1741749300000|2025-03-12 03:15:00|5352.3|5350.3|5347.3|5345.3|5352.3|5350.3|5347.3|5345.3|54
1741749600000|2025-03-12 03:20:00|5348.3|5346.3|5348.3|5346.3|5350.3|5348.3|5348.3|5346.3|67
1741749900000|2025-03-12 03:25:00|5347.3|5345.3|5349.3|5347.3|5349.3|5347.3|5344.3|5342.3|214
1741750200000|2025-03-12 03:30:00|5348.3|5346.3|5345.3|5343.3|5348.3|5346.3|5341.3|5339.3|199
1741750500000|2025-03-12 03:35:00|5346.3|5344.3|5350.3|5348.3|5350.3|5348.3|5346.3|5344.3|17
1741750800000|2025-03-12 03:40:00|5350.8|5348.8|5349.3|5347.3|5350.8|5348.8|5349.3|5347.3|21
1741751100000|2025-03-12 03:45:00|5348.8|5346.8|5349.3|5347.3|5349.3|5347.3|5348.3|5346.3|6
1741751400000|2025-03-12 03:50:00|5350.3|5348.3|5349.3|5347.3|5350.3|5348.3|5349.3|5347.3|9
1741751700000|2025-03-12 03:55:00|5350.3|5348.3|5349.3|5347.3|5350.3|5348.3|5347.3|5345.3|66
1741752000000|2025-03-12 04:00:00|5348.3|5346.3|5346.3|5344.3|5348.3|5346.3|5346.3|5344.3|28
1741752300000|2025-03-12 04:05:00|5345.3|5343.3|5346.8|5344.8|5347.3|5345.3|5345.3|5343.3|64
1741752600000|2025-03-12 04:10:00|5347.3|5345.3|5350.3|5348.3|5350.3|5348.3|5346.3|5344.3|69
1741752900000|2025-03-12 04:15:00|5349.8|5347.8|5354.3|5352.3|5354.3|5352.3|5349.8|5347.8|49
1741753200000|2025-03-12 04:20:00|5353.3|5351.3|5354.3|5352.3|5355.3|5353.3|5353.3|5351.3|69
1741753500000|2025-03-12 04:25:00|5353.8|5351.8|5354.3|5352.3|5355.3|5353.3|5353.8|5351.8|15
1741753800000|2025-03-12 04:30:00|5353.8|5351.8|5354.3|5352.3|5354.3|5352.3|5352.3|5350.3|15
1741754100000|2025-03-12 04:35:00|5354.8|5352.8|5354.3|5352.3|5355.3|5353.3|5353.3|5351.3|5
1741754400000|2025-03-12 04:40:00|5353.3|5351.3|5352.8|5350.8|5354.3|5352.3|5352.3|5350.3|92
1741754700000|2025-03-12 04:45:00|5353.3|5351.3|5354.3|5352.3|5355.3|5353.3|5352.3|5350.3|36
1741755000000|2025-03-12 04:50:00|5353.3|5351.3|5354.3|5352.3|5354.3|5352.3|5353.3|5351.3|38
1741755300000|2025-03-12 04:55:00|5353.8|5351.8|5353.3|5351.3|5353.8|5351.8|5352.3|5350.3|18
1741755600000|2025-03-12 05:00:00|5353.8|5351.8|5354.8|5352.8|5355.3|5353.3|5353.3|5351.3|46
1741755900000|2025-03-12 05:05:00|5354.3|5352.3|5357.3|5355.3|5357.3|5355.3|5354.3|5352.3|63
1741756200000|2025-03-12 05:10:00|5358.3|5356.3|5357.3|5355.3|5359.3|5357.3|5357.3|5355.3|88
1741756500000|2025-03-12 05:15:00|5357.8|5355.8|5358.3|5356.3|5358.3|5356.3|5356.3|5354.3|26
1741756800000|2025-03-12 05:20:00|5357.8|5355.8|5358.3|5356.3|5359.3|5357.3|5357.8|5355.8|43
1741757100000|2025-03-12 05:25:00|5358.8|5356.8|5357.8|5355.8|5359.3|5357.3|5356.3|5354.3|41
1741757400000|2025-03-12 05:30:00|5358.3|5356.3|5362.3|5360.3|5363.3|5361.3|5358.3|5356.3|281
1741757700000|2025-03-12 05:35:00|5361.8|5359.8|5364.3|5362.3|5364.3|5362.3|5361.3|5359.3|155
1741758000000|2025-03-12 05:40:00|5363.3|5361.3|5362.3|5360.3|5364.3|5362.3|5360.3|5358.3|87
1741758300000|2025-03-12 05:45:00|5361.8|5359.8|5360.3|5358.3|5362.3|5360.3|5360.3|5358.3|23
1741758600000|2025-03-12 05:50:00|5360.8|5358.8|5362.3|5360.3|5365.3|5363.3|5360.8|5358.8|663
1741758900000|2025-03-12 05:55:00|5365.3|5363.3|5365.3|5363.3|5366.3|5364.3|5364.3|5362.3|546
1741759200000|2025-03-12 06:00:00|5364.3|5362.3|5360.3|5358.3|5364.3|5362.3|5360.3|5358.3|157
1741759500000|2025-03-12 06:05:00|5359.3|5357.3|5363.3|5361.3|5363.3|5361.3|5358.3|5356.3|76
1741759800000|2025-03-12 06:10:00|5362.3|5360.3|5359.3|5357.3|5362.3|5360.3|5358.8|5356.8|205
1741760100000|2025-03-12 06:15:00|5360.3|5358.3|5359.3|5357.3|5360.3|5358.3|5358.3|5356.3|88
1741760400000|2025-03-12 06:20:00|5359.8|5357.8|5355.3|5353.3|5360.3|5358.3|5355.3|5353.3|223
1741760700000|2025-03-12 06:25:00|5355.8|5353.8|5357.3|5355.3|5358.8|5356.8|5355.3|5353.3|297
1741761000000|2025-03-12 06:30:00|5358.3|5356.3|5356.8|5354.8|5360.8|5358.8|5355.8|5353.8|469
1741761300000|2025-03-12 06:35:00|5357.3|5355.3|5360.3|5358.3|5361.3|5359.3|5356.3|5354.3|429
1741761600000|2025-03-12 06:40:00|5359.8|5357.8|5355.3|5353.3|5360.3|5358.3|5355.3|5353.3|293
1741761900000|2025-03-12 06:45:00|5354.3|5352.3|5341.3|5339.3|5354.3|5352.3|5340.3|5338.3|741
1741762200000|2025-03-12 06:50:00|5341.8|5339.8|5340.8|5338.8|5348.3|5346.3|5340.3|5338.3|652
1741762500000|2025-03-12 06:55:00|5341.3|5339.3|5343.3|5341.3|5344.8|5342.8|5340.3|5338.3|466
1741762800000|2025-03-12 07:00:00|5343.05|5341.55|5344.05|5342.55|5350.05|5348.55|5341.05|5339.55|1276
1741763100000|2025-03-12 07:05:00|5344.55|5343.05|5339.05|5337.55|5347.05|5345.55|5337.05|5335.55|1238
1741763400000|2025-03-12 07:10:00|5340.05|5338.55|5334.05|5332.55|5342.05|5340.55|5331.05|5329.55|2374
1741763700000|2025-03-12 07:15:00|5335.05|5333.55|5331.05|5329.55|5337.05|5335.55|5329.05|5327.55|1591
1741764000000|2025-03-12 07:20:00|5332.05|5330.55|5337.05|5335.55|5337.05|5335.55|5331.05|5329.55|1590
1741764300000|2025-03-12 07:25:00|5338.05|5336.55|5342.05|5340.55|5344.05|5342.55|5338.05|5336.55|1632
1741764600000|2025-03-12 07:30:00|5343.05|5341.55|5344.05|5342.55|5345.05|5343.55|5342.05|5340.55|1270
1741764900000|2025-03-12 07:35:00|5343.05|5341.55|5345.05|5343.55|5347.05|5345.55|5341.05|5339.55|1365
1741765200000|2025-03-12 07:40:00|5346.05|5344.55|5347.05|5345.55|5350.05|5348.55|5346.05|5344.55|1285
1741765500000|2025-03-12 07:45:00|5348.05|5346.55|5349.05|5347.55|5351.05|5349.55|5347.05|5345.55|799
1741765800000|2025-03-12 07:50:00|5348.05|5346.55|5351.05|5349.55|5352.05|5350.55|5348.05|5346.55|1369
1741766100000|2025-03-12 07:55:00|5352.05|5350.55|5353.05|5351.55|5357.05|5355.55|5352.05|5350.55|4807
1741766400000|2025-03-12 08:00:00|5352.05|5350.55|5352.05|5350.55|5354.05|5352.55|5343.55|5342.05|13650
1741766700000|2025-03-12 08:05:00|5351.05|5349.55|5350.05|5348.55|5353.05|5351.55|5342.05|5340.55|5515
1741767000000|2025-03-12 08:10:00|5351.05|5349.55|5347.05|5345.55|5353.05|5351.55|5339.05|5337.55|7877
1741767300000|2025-03-12 08:15:00|5346.05|5344.55|5344.05|5342.55|5350.05|5348.55|5337.05|5335.55|3730
1741767600000|2025-03-12 08:20:00|5343.05|5341.55|5344.05|5342.55|5345.05|5343.55|5337.05|5335.55|4833
1741767900000|2025-03-12 08:25:00|5345.05|5343.55|5344.05|5342.55|5348.05|5346.55|5342.05|5340.55|4422
1741768200000|2025-03-12 08:30:00|5343.05|5341.55|5347.05|5345.55|5351.05|5349.55|5342.05|5340.55|5452
1741768500000|2025-03-12 08:35:00|5348.05|5346.55|5359.05|5357.55|5359.05|5357.55|5342.05|5340.55|4668
1741768800000|2025-03-12 08:40:00|5358.05|5356.55|5355.05|5353.55|5361.05|5359.55|5354.05|5352.55|3251
1741769100000|2025-03-12 08:45:00|5353.05|5351.55|5359.05|5357.55|5362.05|5360.55|5351.05|5349.55|4120
1741769400000|2025-03-12 08:50:00|5360.05|5358.55|5360.05|5358.55|5362.05|5360.55|5352.05|5350.55|5194
1741769700000|2025-03-12 08:55:00|5359.05|5357.55|5365.05|5363.55|5367.05|5365.55|5359.05|5357.55|6481
1741770000000|2025-03-12 09:00:00|5366.05|5364.55|5363.05|5361.55|5370.05|5368.55|5361.05|5359.55|4936
1741770300000|2025-03-12 09:05:00|5364.05|5362.55|5365.05|5363.55|5365.05|5363.55|5359.05|5357.55|4319
1741770600000|2025-03-12 09:10:00|5366.05|5364.55|5366.05|5364.55|5366.05|5364.55|5360.05|5358.55|5278
1741770900000|2025-03-12 09:15:00|5365.05|5363.55|5367.05|5365.55|5370.05|5368.55|5363.05|5361.55|3517
1741771200000|2025-03-12 09:20:00|5366.05|5364.55|5365.05|5363.55|5369.05|5367.55|5364.05|5362.55|5788
1741771500000|2025-03-12 09:25:00|5364.05|5362.55|5366.05|5364.55|5367.05|5365.55|5360.05|5358.55|3690
1741771800000|2025-03-12 09:30:00|5367.05|5365.55|5372.05|5370.55|5374.05|5372.55|5367.05|5365.55|3722
1741772100000|2025-03-12 09:35:00|5371.05|5369.55|5378.05|5376.55|5379.05|5377.55|5370.05|5368.55|6327
1741772400000|2025-03-12 09:40:00|5379.05|5377.55|5370.05|5368.55|5379.05|5377.55|5370.05|5368.55|4570
1741772700000|2025-03-12 09:45:00|5369.05|5367.55|5366.05|5364.55|5369.05|5367.55|5365.05|5363.55|5943
1741773000000|2025-03-12 09:50:00|5367.05|5365.55|5371.05|5369.55|5372.05|5370.55|5367.05|5365.55|2022
1741773300000|2025-03-12 09:55:00|5370.55|5369.05|5370.05|5368.55|5372.05|5370.55|5367.05|5365.55|1732
1741773600000|2025-03-12 10:00:00|5371.05|5369.55|5377.05|5375.55|5378.05|5376.55|5371.05|5369.55|3878
1741773900000|2025-03-12 10:05:00|5376.05|5374.55|5371.05|5369.55|5376.05|5374.55|5369.05|5367.55|3459
1741774200000|2025-03-12 10:10:00|5372.05|5370.55|5366.05|5364.55|5374.05|5372.55|5365.05|5363.55|1894
1741774500000|2025-03-12 10:15:00|5365.05|5363.55|5364.05|5362.55|5366.05|5364.55|5363.05|5361.55|1431
1741774800000|2025-03-12 10:20:00|5365.05|5363.55|5367.05|5365.55|5367.05|5365.55|5364.05|5362.55|3948
1741775100000|2025-03-12 10:25:00|5366.05|5364.55|5369.05|5367.55|5369.05|5367.55|5366.05|5364.55|2325
1741775400000|2025-03-12 10:30:00|5370.05|5368.55|5366.05|5364.55|5372.05|5370.55|5365.05|5363.55|4578
1741775700000|2025-03-12 10:35:00|5367.05|5365.55|5370.05|5368.55|5371.05|5369.55|5365.05|5363.55|7721
1741776000000|2025-03-12 10:40:00|5371.05|5369.55|5371.05|5369.55|5372.05|5370.55|5369.05|5367.55|1796
1741776300000|2025-03-12 10:45:00|5371.55|5370.05|5376.05|5374.55|5376.05|5374.55|5371.05|5369.55|2066
1741776600000|2025-03-12 10:50:00|5375.05|5373.55|5378.05|5376.55|5378.05|5376.55|5375.05|5373.55|7921
1741776900000|2025-03-12 10:55:00|5377.05|5375.55|5376.05|5374.55|5379.05|5377.55|5374.05|5372.55|6181
1741777200000|2025-03-12 11:00:00|5375.05|5373.55|5382.05|5380.55|5383.05|5381.55|5375.05|5373.55|8084
1741777500000|2025-03-12 11:05:00|5381.05|5379.55|5383.05|5381.55|5385.05|5383.55|5381.05|5379.55|4361
1741777800000|2025-03-12 11:10:00|5384.05|5382.55|5384.55|5383.05|5388.05|5386.55|5383.05|5381.55|5557
1741778100000|2025-03-12 11:15:00|5385.05|5383.55|5386.55|5385.05|5389.05|5387.55|5384.05|5382.55|3264
1741778400000|2025-03-12 11:20:00|5386.05|5384.55|5392.05|5390.55|5393.05|5391.55|5385.05|5383.55|6623
1741778700000|2025-03-12 11:25:00|5393.05|5391.55|5391.05|5389.55|5394.05|5392.55|5390.05|5388.55|3849
1741779000000|2025-03-12 11:30:00|5392.05|5390.55|5400.05|5398.55|5401.05|5399.55|5392.05|5390.55|7503
1741779300000|2025-03-12 11:35:00|5399.05|5397.55|5398.05|5396.55|5400.05|5398.55|5398.05|5396.55|9071
1741779600000|2025-03-12 11:40:00|5397.05|5395.55|5393.05|5391.55|5399.05|5397.55|5393.05|5391.55|4498
1741779900000|2025-03-12 11:45:00|5392.05|5390.55|5386.05|5384.55|5392.05|5390.55|5384.05|5382.55|6048
1741780200000|2025-03-12 11:50:00|5387.05|5385.55|5384.05|5382.55|5388.05|5386.55|5383.05|5381.55|4229
1741780500000|2025-03-12 11:55:00|5385.05|5383.55|5387.05|5385.55|5388.05|5386.55|5385.05|5383.55|5252
1741780800000|2025-03-12 12:00:00|5386.05|5384.55|5386.05|5384.55|5388.05|5386.55|5383.05|5381.55|1970
1741781100000|2025-03-12 12:05:00|5387.05|5385.55|5387.05|5385.55|5389.05|5387.55|5386.05|5384.55|3608
1741781400000|2025-03-12 12:10:00|5388.05|5386.55|5390.05|5388.55|5390.05|5388.55|5387.05|5385.55|2162
1741781700000|2025-03-12 12:15:00|5389.05|5387.55|5392.05|5390.55|5393.05|5391.55|5388.55|5387.05|2633
1741782000000|2025-03-12 12:20:00|5391.05|5389.55|5385.05|5383.55|5391.05|5389.55|5383.05|5381.55|26055
1741782300000|2025-03-12 12:25:00|5385.55|5384.05|5383.55|5382.05|5386.05|5384.55|5380.05|5378.55|7196
1741782600000|2025-03-12 12:30:00|5381.55|5380.05|5389.05|5387.55|5407.05|5405.55|5381.55|5380.05|20106
1741782900000|2025-03-12 12:35:00|5390.05|5388.55|5391.05|5389.55|5394.05|5392.55|5387.05|5385.55|9486
1741783200000|2025-03-12 12:40:00|5392.05|5390.55|5383.05|5381.55|5394.05|5392.55|5381.05|5379.55|4946
1741783500000|2025-03-12 12:45:00|5384.05|5382.55|5384.05|5382.55|5385.05|5383.55|5377.05|5375.55|5756
1741783800000|2025-03-12 12:50:00|5384.55|5383.05|5391.05|5389.55|5393.05|5391.55|5384.05|5382.55|3714
1741784100000|2025-03-12 12:55:00|5392.05|5390.55|5392.05|5390.55|5395.05|5393.55|5390.05|5388.55|2926
1741784400000|2025-03-12 13:00:00|5391.05|5389.55|5388.05|5386.55|5393.05|5391.55|5386.05|5384.55|4253
1741784700000|2025-03-12 13:05:00|5389.05|5387.55|5383.05|5381.55|5389.05|5387.55|5382.05|5380.55|3206
1741785000000|2025-03-12 13:10:00|5384.05|5382.55|5377.05|5375.55|5384.05|5382.55|5376.05|5374.55|5149
1741785300000|2025-03-12 13:15:00|5376.05|5374.55|5376.05|5374.55|5379.05|5377.55|5374.05|5372.55|9899
1741785600000|2025-03-12 13:20:00|5375.05|5373.55|5379.05|5377.55|5380.05|5378.55|5374.05|5372.55|2395
1741785900000|2025-03-12 13:25:00|5379.55|5378.05|5380.05|5378.55|5383.05|5381.55|5379.05|5377.55|3156
1741786200000|2025-03-12 13:30:00|5379.55|5378.05|5375.05|5373.55|5381.05|5379.55|5374.05|5372.55|6025
1741786500000|2025-03-12 13:35:00|5374.05|5372.55|5371.55|5370.05|5377.05|5375.55|5368.05|5366.55|4998
1741786800000|2025-03-12 13:40:00|5372.05|5370.55|5366.05|5364.55|5372.05|5370.55|5362.05|5360.55|6076
1741787100000|2025-03-12 13:45:00|5366.55|5365.05|5360.05|5358.55|5370.05|5368.55|5354.05|5352.55|6481
1741787400000|2025-03-12 13:50:00|5361.05|5359.55|5358.05|5356.55|5373.05|5371.55|5357.05|5355.55|20730
1741787700000|2025-03-12 13:55:00|5357.05|5355.55|5360.05|5358.55|5360.05|5358.55|5347.05|5345.55|10570
1741788000000|2025-03-12 14:00:00|5359.05|5357.55|5355.05|5353.55|5363.05|5361.55|5352.05|5350.55|6902
1741788300000|2025-03-12 14:05:00|5356.05|5354.55|5353.05|5351.55|5359.05|5357.55|5349.05|5347.55|11809
1741788600000|2025-03-12 14:10:00|5354.05|5352.55|5350.05|5348.55|5355.05|5353.55|5348.05|5346.55|5601
1741788900000|2025-03-12 14:15:00|5349.05|5347.55|5360.05|5358.55|5361.05|5359.55|5345.05|5343.55|11737
1741789200000|2025-03-12 14:20:00|5361.05|5359.55|5349.05|5347.55|5363.05|5361.55|5347.05|5345.55|10255
1741789500000|2025-03-12 14:25:00|5348.05|5346.55|5358.05|5356.55|5361.05|5359.55|5347.05|5345.55|7087
1741789800000|2025-03-12 14:30:00|5357.05|5355.55|5343.05|5341.55|5357.05|5355.55|5342.05|5340.55|4822
1741790100000|2025-03-12 14:35:00|5342.05|5340.55|5341.05|5339.55|5347.05|5345.55|5341.05|5339.55|3512
1741790400000|2025-03-12 14:40:00|5342.05|5340.55|5336.05|5334.55|5344.05|5342.55|5334.05|5332.55|6391
1741790700000|2025-03-12 14:45:00|5335.55|5334.05|5336.55|5335.05|5344.05|5342.55|5334.05|5332.55|7570
1741791000000|2025-03-12 14:50:00|5337.05|5335.55|5346.05|5344.55|5347.05|5345.55|5335.05|5333.55|4725
1741791300000|2025-03-12 14:55:00|5345.05|5343.55|5334.05|5332.55|5346.05|5344.55|5331.05|5329.55|5405
1741791600000|2025-03-12 15:00:00|5335.05|5333.55|5324.05|5322.55|5335.05|5333.55|5321.05|5319.55|8646
1741791900000|2025-03-12 15:05:00|5325.05|5323.55|5321.05|5319.55|5326.05|5324.55|5317.05|5315.55|9076
1741792200000|2025-03-12 15:10:00|5322.05|5320.55|5328.05|5326.55|5332.05|5330.55|5321.05|5319.55|9959
1741792500000|2025-03-12 15:15:00|5329.05|5327.55|5333.05|5331.55|5335.05|5333.55|5327.05|5325.55|5219
1741792800000|2025-03-12 15:20:00|5332.05|5330.55|5337.05|5335.55|5337.05|5335.55|5329.05|5327.55|6613
1741793100000|2025-03-12 15:25:00|5336.05|5334.55|5339.05|5337.55|5341.05|5339.55|5335.05|5333.55|6265
1741793400000|2025-03-12 15:30:00|5340.05|5338.55|5343.05|5341.55|5347.05|5345.55|5340.05|5338.55|10164
1741793700000|2025-03-12 15:35:00|5344.05|5342.55|5348.05|5346.55|5351.05|5349.55|5344.05|5342.55|9249
1741794000000|2025-03-12 15:40:00|5349.05|5347.55|5348.05|5346.55|5350.05|5348.55|5345.05|5343.55|9895
1741794300000|2025-03-12 15:45:00|5347.05|5345.55|5351.05|5349.55|5353.05|5351.55|5346.05|5344.55|6422
1741794600000|2025-03-12 15:50:00|5350.05|5348.55|5349.05|5347.55|5353.05|5351.55|5348.05|5346.55|4781
1741794900000|2025-03-12 15:55:00|5348.05|5346.55|5351.05|5349.55|5351.05|5349.55|5344.05|5342.55|7314
1741795200000|2025-03-12 16:00:00|5350.05|5348.55|5347.05|5345.55|5351.05|5349.55|5345.05|5343.55|15975
1741795500000|2025-03-12 16:05:00|5346.05|5344.55|5352.05|5350.55|5353.05|5351.55|5346.05|5344.55|14887
1741795800000|2025-03-12 16:10:00|5351.05|5349.55|5356.05|5354.55|5357.05|5355.55|5345.05|5343.55|15292
1741796100000|2025-03-12 16:15:00|5355.05|5353.55|5355.05|5353.55|5356.05|5354.55|5351.05|5349.55|5153
1741796400000|2025-03-12 16:20:00|5354.55|5353.05|5356.05|5354.55|5358.05|5356.55|5354.55|5353.05|11052
1741796700000|2025-03-12 16:25:00|5355.05|5353.55|5353.05|5351.55|5357.05|5355.55|5352.05|5350.55|19986
1741797000000|2025-03-12 16:30:00|5354.05|5352.55|5359.05|5357.55|5359.05|5357.55|5353.05|5351.55|30141
1741797300000|2025-03-12 16:35:00|5358.05|5356.55|5355.05|5353.55|5361.05|5359.55|5355.05|5353.55|14168
1741797600000|2025-03-12 16:40:00|5354.05|5352.55|5345.05|5343.55|5354.05|5352.55|5344.05|5342.55|7893
1741797900000|2025-03-12 16:45:00|5346.05|5344.55|5361.05|5359.55|5362.05|5360.55|5344.55|5343.05|4578
1741798200000|2025-03-12 16:50:00|5361.55|5360.05|5358.05|5356.55|5362.05|5360.55|5352.05|5350.55|2763
1741798500000|2025-03-12 16:55:00|5359.05|5357.55|5348.05|5346.55|5360.05|5358.55|5348.05|5346.55|3472
1741798800000|2025-03-12 17:00:00|5348.55|5347.05|5351.05|5349.55|5351.05|5349.55|5347.05|5345.55|1862
1741799100000|2025-03-12 17:05:00|5350.55|5349.05|5354.05|5352.55|5354.05|5352.55|5348.05|5346.55|1548
1741799400000|2025-03-12 17:10:00|5353.05|5351.55|5357.55|5356.05|5358.05|5356.55|5352.05|5350.55|762
1741799700000|2025-03-12 17:15:00|5357.05|5355.55|5356.05|5354.55|5357.05|5355.55|5353.05|5351.55|1315
1741800000000|2025-03-12 17:20:00|5355.55|5354.05|5360.05|5358.55|5362.05|5360.55|5355.05|5353.55|2338
1741800300000|2025-03-12 17:25:00|5359.05|5357.55|5362.05|5360.55|5362.05|5360.55|5357.05|5355.55|1074
1741800600000|2025-03-12 17:30:00|5361.05|5359.55|5364.05|5362.55|5366.05|5364.55|5361.05|5359.55|1522
1741800900000|2025-03-12 17:35:00|5365.05|5363.55|5360.05|5358.55|5367.05|5365.55|5360.05|5358.55|995
1741801200000|2025-03-12 17:40:00|5360.55|5359.05|5359.05|5357.55|5364.55|5363.05|5358.05|5356.55|430
1741801500000|2025-03-12 17:45:00|5358.05|5356.55|5357.05|5355.55|5362.05|5360.55|5356.05|5354.55|575
1741801800000|2025-03-12 17:50:00|5356.05|5354.55|5346.05|5344.55|5357.05|5355.55|5345.05|5343.55|1201
1741802100000|2025-03-12 17:55:00|5346.55|5345.05|5337.05|5335.55|5347.05|5345.55|5337.05|5335.55|1375
1741802400000|2025-03-12 18:00:00|5338.05|5336.55|5343.05|5341.55|5347.55|5346.05|5335.05|5333.55|1945
1741802700000|2025-03-12 18:05:00|5342.05|5340.55|5343.05|5341.55|5344.55|5343.05|5340.05|5338.55|861
1741803000000|2025-03-12 18:10:00|5343.55|5342.05|5348.05|5346.55|5350.05|5348.55|5343.05|5341.55|677
1741803300000|2025-03-12 18:15:00|5348.55|5347.05|5352.05|5350.55|5352.05|5350.55|5348.05|5346.55|492
1741803600000|2025-03-12 18:20:00|5353.05|5351.55|5351.05|5349.55|5355.05|5353.55|5349.05|5347.55|711
1741803900000|2025-03-12 18:25:00|5351.55|5350.05|5356.05|5354.55|5357.05|5355.55|5351.05|5349.55|674
1741804200000|2025-03-12 18:30:00|5357.05|5355.55|5361.05|5359.55|5361.05|5359.55|5356.05|5354.55|696
1741804500000|2025-03-12 18:35:00|5360.55|5359.05|5360.05|5358.55|5361.05|5359.55|5358.05|5356.55|408
1741804800000|2025-03-12 18:40:00|5361.05|5359.55|5363.05|5361.55|5364.05|5362.55|5360.05|5358.55|548
1741805100000|2025-03-12 18:45:00|5364.05|5362.55|5366.05|5364.55|5367.05|5365.55|5362.05|5360.55|612
1741805400000|2025-03-12 18:50:00|5365.05|5363.55|5362.55|5361.05|5365.05|5363.55|5360.05|5358.55|896
1741805700000|2025-03-12 18:55:00|5362.05|5360.55|5362.05|5360.55|5365.05|5363.55|5360.05|5358.55|487
1741806000000|2025-03-12 19:00:00|5361.05|5359.55|5360.05|5358.55|5362.05|5360.55|5355.05|5353.55|691
1741806300000|2025-03-12 19:05:00|5359.55|5358.05|5361.05|5359.55|5361.05|5359.55|5357.05|5355.55|471
1741806600000|2025-03-12 19:10:00|5360.05|5358.55|5358.05|5356.55|5362.05|5360.55|5358.05|5356.55|531
1741806900000|2025-03-12 19:15:00|5357.55|5356.05|5358.05|5356.55|5359.05|5357.55|5353.05|5351.55|706
1741807200000|2025-03-12 19:20:00|5358.55|5357.05|5353.05|5351.55|5359.05|5357.55|5350.05|5348.55|563
1741807500000|2025-03-12 19:25:00|5354.05|5352.55|5355.05|5353.55|5357.05|5355.55|5353.05|5351.55|909
1741807800000|2025-03-12 19:30:00|5356.05|5354.55|5356.05|5354.55|5358.05|5356.55|5355.05|5353.55|1314
1741808100000|2025-03-12 19:35:00|5355.55|5354.05|5354.05|5352.55|5357.05|5355.55|5350.05|5348.55|1420
1741808400000|2025-03-12 19:40:00|5355.05|5353.55|5356.05|5354.55|5356.05|5354.55|5351.05|5349.55|534
1741808700000|2025-03-12 19:45:00|5357.05|5355.55|5358.05|5356.55|5358.05|5356.55|5353.05|5351.55|656
1741809000000|2025-03-12 19:50:00|5356.05|5354.55|5356.05|5354.55|5357.05|5355.55|5349.05|5347.55|898
1741809300000|2025-03-12 19:55:00|5356.55|5355.05|5356.05|5354.55|5359.05|5357.55|5355.05|5353.55|1506
1741809600000|2025-03-12 20:00:00|5354.55|5353.05|5353.05|5351.55|5357.05|5355.55|5353.05|5351.55|461
1741809900000|2025-03-12 20:05:00|5354.05|5352.55|5352.55|5351.05|5354.05|5352.55|5351.05|5349.55|195
1741810200000|2025-03-12 20:10:00|5353.05|5351.55|5352.05|5350.55|5355.05|5353.55|5352.05|5350.55|146
1741810500000|2025-03-12 20:15:00|5353.05|5351.55|5353.05|5351.55|5354.05|5352.55|5352.55|5351.05|85
1741810800000|2025-03-12 20:20:00|5352.05|5350.55|5353.55|5352.05|5354.05|5352.55|5352.05|5350.55|122
1741811100000|2025-03-12 20:25:00|5354.05|5352.55|5353.55|5352.05|5354.05|5352.55|5350.55|5349.05|593
1741811400000|2025-03-12 20:30:00|5354.05|5352.55|5351.05|5349.55|5354.05|5352.55|5351.05|5349.55|247
1741811700000|2025-03-12 20:35:00|5351.55|5350.05|5350.05|5348.55|5351.55|5350.05|5350.05|5348.55|183
1741812000000|2025-03-12 20:40:00|5349.05|5347.55|5350.55|5349.05|5351.05|5349.55|5349.05|5347.55|115
1741812300000|2025-03-12 20:45:00|5350.05|5348.55|5350.05|5348.55|5350.55|5349.05|5348.05|5346.55|97
1741812600000|2025-03-12 20:50:00|5350.55|5349.05|5349.05|5347.55|5351.05|5349.55|5349.05|5347.55|129
1741812900000|2025-03-12 20:55:00|5349.55|5348.05|5351.55|5350.05|5352.05|5350.55|5349.05|5347.55|247
1741813200000|2025-03-12 21:00:00|5351.8|5348.8|5352.2|5349.2|5352.2|5349.2|5351.7|5348.7|10
1741813500000|2025-03-12 21:05:00|5351.9|5348.9|5352.2|5349.2|5352.4|5349.4|5351.9|5348.9|0
1741813800000|2025-03-12 21:10:00|5352.1|5349.1|5352.3|5349.3|5352.5|5349.5|5352|5349|0
1741814100000|2025-03-12 21:15:00|5352.6|5349.6|5352.4|5349.4|5352.6|5349.6|5352.3|5349.3|0
1741814400000|2025-03-12 21:20:00|5352.3|5349.3|5352.2|5349.2|5352.6|5349.6|5351.9|5348.9|0
1741814700000|2025-03-12 21:25:00|5352.3|5349.3|5352.2|5349.2|5352.4|5349.4|5352|5349|0
1741815000000|2025-03-12 21:30:00|5352.4|5349.4|5352.4|5349.4|5352.5|5349.5|5352.4|5349.4|0
1741815300000|2025-03-12 21:35:00|5352.5|5349.5|5352.8|5349.8|5352.9|5349.9|5352.5|5349.5|0
1741815600000|2025-03-12 21:40:00|5352.9|5349.9|5352.5|5349.5|5353|5350|5352.4|5349.4|0
1741815900000|2025-03-12 21:45:00|5352.6|5349.6|5352.7|5349.7|5352.8|5349.8|5352.4|5349.4|0
1741816200000|2025-03-12 21:50:00|5352.8|5349.8|5352.7|5349.7|5352.8|5349.8|5352.3|5349.3|0
1741816500000|2025-03-12 21:55:00|5352.8|5349.8|5352.3|5349.3|5352.8|5349.8|5351.9|5348.9|0
1741816800000|2025-03-12 22:00:00|5352.6|5349.6|5354.2|5351.2|5354.8|5351.8|5350|5347|0
1741817100000|2025-03-12 22:05:00|5354.1|5351.1|5353.2|5350.2|5354.4|5351.4|5352.7|5349.7|0
1741817400000|2025-03-12 22:10:00|5353|5350|5356.1|5353.1|5356.7|5353.7|5352.7|5349.7|0
1741817700000|2025-03-12 22:15:00|5356.3|5353.3|5359|5356|5359.3|5356.3|5356.2|5353.2|0
1741818000000|2025-03-12 22:20:00|5358.9|5355.9|5359.9|5356.9|5362|5359|5358.9|5355.9|0
1741818300000|2025-03-12 22:25:00|5359.7|5356.7|5359.5|5356.5|5361.2|5358.2|5359.4|5356.4|0
1741818600000|2025-03-12 22:30:00|5359.6|5356.6|5358.5|5355.5|5360.9|5357.9|5358.3|5355.3|0
1741818900000|2025-03-12 22:35:00|5358.6|5355.6|5360.4|5357.4|5361.3|5358.3|5358.5|5355.5|0
1741819200000|2025-03-12 22:40:00|5360.5|5357.5|5361.2|5358.2|5361.3|5358.3|5360.1|5357.1|0
1741819500000|2025-03-12 22:45:00|5361.1|5358.1|5359|5356|5362.9|5359.9|5358.7|5355.7|0
1741819800000|2025-03-12 22:50:00|5358.9|5355.9|5359.3|5356.3|5360|5357|5358.4|5355.4|0
1741820100000|2025-03-12 22:55:00|5359.4|5356.4|5361.9|5358.9|5361.9|5358.9|5359.4|5356.4|0
1741820400000|2025-03-12 23:00:00|5361.8|5358.8|5365.5|5362.5|5366.5|5363.5|5361.5|5358.5|0
1741820700000|2025-03-12 23:05:00|5365.4|5362.4|5366.5|5363.5|5366.9|5363.9|5365.2|5362.2|0
1741821000000|2025-03-12 23:10:00|5366.7|5363.7|5364.5|5361.5|5366.7|5363.7|5364.2|5361.2|0
1741821300000|2025-03-12 23:15:00|5364.2|5361.2|5363.8|5360.8|5364.7|5361.7|5363.4|5360.4|0
1741821600000|2025-03-12 23:20:00|5363.9|5360.9|5363.8|5360.8|5365.3|5362.3|5363.8|5360.8|0
1741821900000|2025-03-12 23:25:00|5363.7|5360.7|5364.7|5361.7|5364.7|5361.7|5363|5360|0
1741822200000|2025-03-12 23:30:00|5364.8|5361.8|5368.1|5365.1|5368.2|5365.2|5363.9|5360.9|0
1741822500000|2025-03-12 23:35:00|5368|5365|5364.8|5361.8|5368.2|5365.2|5364.3|5361.3|0
1741822800000|2025-03-12 23:40:00|5364.9|5361.9|5366.2|5363.2|5366.9|5363.9|5364.7|5361.7|0
1741823100000|2025-03-12 23:45:00|5366.1|5363.1|5367.6|5364.6|5367.7|5364.7|5365.7|5362.7|0
1741823400000|2025-03-12 23:50:00|5367.5|5364.5|5368.9|5365.9|5370.2|5367.2|5367.3|5364.3|0
1741823700000|2025-03-12 23:55:00|5368.7|5365.7|5368.7|5365.7|5369.1|5366.1|5367.2|5364.2|0
1741824000000|2025-03-13 00:00:00|5368.3|5365.3|5368.4|5365.4|5370.2|5367.2|5368.1|5365.1|0
1741824300000|2025-03-13 00:05:00|5368.3|5365.3|5370.6|5367.6|5371.4|5368.4|5368.1|5365.1|0
1741824600000|2025-03-13 00:10:00|5370.5|5367.5|5371.1|5368.1|5371.7|5368.7|5369.5|5366.5|0
1741824900000|2025-03-13 00:15:00|5370.9|5367.9|5364.7|5362.7|5370.9|5367.9|5363.7|5361.7|301
1741825200000|2025-03-13 00:20:00|5364.2|5362.2|5366.7|5364.7|5367.7|5365.7|5364.2|5362.2|73
1741825500000|2025-03-13 00:25:00|5366.2|5364.2|5364.7|5362.7|5366.7|5364.7|5364.7|5362.7|19
1741825800000|2025-03-13 00:30:00|5364.2|5362.2|5362.2|5360.2|5364.7|5362.7|5361.7|5359.7|54
1741826100000|2025-03-13 00:35:00|5362.7|5360.7|5361.7|5359.7|5362.7|5360.7|5359.7|5357.7|74
1741826400000|2025-03-13 00:40:00|5361.2|5359.2|5361.7|5359.7|5362.7|5360.7|5359.7|5357.7|256
1741826700000|2025-03-13 00:45:00|5361.2|5359.2|5361.7|5359.7|5362.7|5360.7|5357.7|5355.7|65
1741827000000|2025-03-13 00:50:00|5360.7|5358.7|5361.7|5359.7|5361.7|5359.7|5358.7|5356.7|46
1741827300000|2025-03-13 00:55:00|5362.7|5360.7|5357.7|5355.7|5362.7|5360.7|5357.7|5355.7|75
1741827600000|2025-03-13 01:00:00|5357.2|5355.2|5353.7|5351.7|5359.7|5357.7|5353.7|5351.7|108
1741827900000|2025-03-13 01:05:00|5353.2|5351.2|5354.7|5352.7|5355.7|5353.7|5353.2|5351.2|45
1741828200000|2025-03-13 01:10:00|5355.7|5353.7|5357.7|5355.7|5357.7|5355.7|5354.7|5352.7|96
1741828500000|2025-03-13 01:15:00|5358.2|5356.2|5356.7|5354.7|5359.7|5357.7|5356.2|5354.2|92
1741828800000|2025-03-13 01:20:00|5357.2|5355.2|5356.7|5354.7|5358.7|5356.7|5355.2|5353.2|51
1741829100000|2025-03-13 01:25:00|5356.2|5354.2|5355.7|5353.7|5357.2|5355.2|5355.2|5353.2|34
1741829400000|2025-03-13 01:30:00|5355.2|5353.2|5352.7|5350.7|5355.7|5353.7|5350.7|5348.7|122
1741829700000|2025-03-13 01:35:00|5353.7|5351.7|5350.7|5348.7|5353.7|5351.7|5350.7|5348.7|73
1741830000000|2025-03-13 01:40:00|5351.2|5349.2|5352.7|5350.7|5353.7|5351.7|5350.7|5348.7|37
1741830300000|2025-03-13 01:45:00|5352.2|5350.2|5352.7|5350.7|5352.7|5350.7|5350.7|5348.7|160
1741830600000|2025-03-13 01:50:00|5353.7|5351.7|5355.7|5353.7|5355.7|5353.7|5351.7|5349.7|74
1741830900000|2025-03-13 01:55:00|5356.7|5354.7|5355.7|5353.7|5357.7|5355.7|5355.7|5353.7|54
1741831200000|2025-03-13 02:00:00|5355.2|5353.2|5355.7|5353.7|5356.7|5354.7|5355.2|5353.2|29
1741831500000|2025-03-13 02:05:00|5356.7|5354.7|5356.2|5354.2|5356.7|5354.7|5355.7|5353.7|9
1741831800000|2025-03-13 02:10:00|5356.7|5354.7|5358.7|5356.7|5359.7|5357.7|5356.7|5354.7|32
1741832100000|2025-03-13 02:15:00|5358.2|5356.2|5351.2|5349.2|5358.7|5356.7|5351.2|5349.2|180
1741832400000|2025-03-13 02:20:00|5351.7|5349.7|5348.7|5346.7|5351.7|5349.7|5348.7|5346.7|93
1741832700000|2025-03-13 02:25:00|5349.2|5347.2|5347.7|5345.7|5349.7|5347.7|5346.7|5344.7|87
1741833000000|2025-03-13 02:30:00|5348.2|5346.2|5347.2|5345.2|5348.7|5346.7|5345.7|5343.7|189
1741833300000|2025-03-13 02:35:00|5346.7|5344.7|5347.7|5345.7|5348.7|5346.7|5345.7|5343.7|47
1741833600000|2025-03-13 02:40:00|5348.7|5346.7|5349.7|5347.7|5349.7|5347.7|5347.7|5345.7|33
1741833900000|2025-03-13 02:45:00|5348.7|5346.7|5349.2|5347.2|5350.7|5348.7|5348.7|5346.7|25
1741834200000|2025-03-13 02:50:00|5348.7|5346.7|5349.7|5347.7|5349.7|5347.7|5348.7|5346.7|16
1741834500000|2025-03-13 02:55:00|5348.7|5346.7|5348.7|5346.7|5349.7|5347.7|5347.7|5345.7|17
1741834800000|2025-03-13 03:00:00|5348.2|5346.2|5348.7|5346.7|5349.2|5347.2|5347.7|5345.7|44
1741835100000|2025-03-13 03:05:00|5349.2|5347.2|5345.7|5343.7|5349.7|5347.7|5345.7|5343.7|27
1741835400000|2025-03-13 03:10:00|5346.7|5344.7|5347.7|5345.7|5348.2|5346.2|5345.7|5343.7|15
1741835700000|2025-03-13 03:15:00|5348.2|5346.2|5348.7|5346.7|5349.7|5347.7|5347.7|5345.7|24
1741836000000|2025-03-13 03:20:00|5348.2|5346.2|5348.2|5346.2|5348.7|5346.7|5347.7|5345.7|10
1741836300000|2025-03-13 03:25:00|5348.7|5346.7|5345.7|5343.7|5348.7|5346.7|5344.7|5342.7|20
1741836600000|2025-03-13 03:30:00|5345.2|5343.2|5342.2|5340.2|5345.7|5343.7|5341.7|5339.7|92
1741836900000|2025-03-13 03:35:00|5341.7|5339.7|5340.2|5338.2|5341.7|5339.7|5336.7|5334.7|205
1741837200000|2025-03-13 03:40:00|5339.7|5337.7|5339.7|5337.7|5340.7|5338.7|5338.7|5336.7|29
1741837500000|2025-03-13 03:45:00|5339.2|5337.2|5339.2|5337.2|5339.7|5337.7|5338.7|5336.7|17
1741837800000|2025-03-13 03:50:00|5339.7|5337.7|5337.7|5335.7|5339.7|5337.7|5336.2|5334.2|74
1741838100000|2025-03-13 03:55:00|5337.2|5335.2|5336.2|5334.2|5337.2|5335.2|5334.7|5332.7|20
1741838400000|2025-03-13 04:00:00|5336.7|5334.7|5338.2|5336.2|5338.7|5336.7|5335.7|5333.7|10
1741838700000|2025-03-13 04:05:00|5337.7|5335.7|5341.7|5339.7|5343.7|5341.7|5337.7|5335.7|287
1741839000000|2025-03-13 04:10:00|5342.2|5340.2|5341.7|5339.7|5342.2|5340.2|5340.7|5338.7|29
1741839300000|2025-03-13 04:15:00|5341.2|5339.2|5340.7|5338.7|5341.7|5339.7|5340.7|5338.7|8
1741839600000|2025-03-13 04:20:00|5341.7|5339.7|5343.2|5341.2|5343.7|5341.7|5340.7|5338.7|174
1741839900000|2025-03-13 04:25:00|5342.7|5340.7|5340.7|5338.7|5342.7|5340.7|5340.7|5338.7|34
1741840200000|2025-03-13 04:30:00|5340.2|5338.2|5337.7|5335.7|5340.7|5338.7|5336.7|5334.7|28
1741840500000|2025-03-13 04:35:00|5338.7|5336.7|5339.7|5337.7|5340.2|5338.2|5338.7|5336.7|46
1741840800000|2025-03-13 04:40:00|5339.2|5337.2|5340.7|5338.7|5340.7|5338.7|5334.7|5332.7|112
1741841100000|2025-03-13 04:45:00|5341.2|5339.2|5340.2|5338.2|5341.7|5339.7|5339.7|5337.7|33
1741841400000|2025-03-13 04:50:00|5340.7|5338.7|5341.7|5339.7|5341.7|5339.7|5339.7|5337.7|38
1741841700000|2025-03-13 04:55:00|5341.2|5339.2|5340.7|5338.7|5341.2|5339.2|5337.7|5335.7|52
1741842000000|2025-03-13 05:00:00|5339.7|5337.7|5340.2|5338.2|5341.7|5339.7|5338.7|5336.7|16
1741842300000|2025-03-13 05:05:00|5339.7|5337.7|5336.7|5334.7|5339.7|5337.7|5336.7|5334.7|66
1741842600000|2025-03-13 05:10:00|5337.2|5335.2|5337.7|5335.7|5338.7|5336.7|5335.7|5333.7|65
1741842900000|2025-03-13 05:15:00|5337.2|5335.2|5333.2|5331.2|5337.7|5335.7|5329.7|5327.7|760
1741843200000|2025-03-13 05:20:00|5333.7|5331.7|5337.7|5335.7|5337.7|5335.7|5332.7|5330.7|146
1741843500000|2025-03-13 05:25:00|5338.2|5336.2|5338.7|5336.7|5340.7|5338.7|5337.7|5335.7|144
1741843800000|2025-03-13 05:30:00|5338.2|5336.2|5328.7|5326.7|5338.2|5336.2|5328.7|5326.7|158
1741844100000|2025-03-13 05:35:00|5328.2|5326.2|5326.7|5324.7|5329.7|5327.7|5325.7|5323.7|532
1741844400000|2025-03-13 05:40:00|5325.7|5323.7|5329.7|5327.7|5329.7|5327.7|5324.7|5322.7|346
1741844700000|2025-03-13 05:45:00|5328.7|5326.7|5331.2|5329.2|5331.7|5329.7|5326.7|5324.7|266
1741845000000|2025-03-13 05:50:00|5331.7|5329.7|5333.2|5331.2|5333.7|5331.7|5330.7|5328.7|56
1741845300000|2025-03-13 05:55:00|5333.7|5331.7|5334.7|5332.7|5336.7|5334.7|5333.2|5331.2|138
1741845600000|2025-03-13 06:00:00|5335.7|5333.7|5332.7|5330.7|5337.7|5335.7|5331.7|5329.7|210
1741845900000|2025-03-13 06:05:00|5332.2|5330.2|5328.2|5326.2|5332.7|5330.7|5327.7|5325.7|155
1741846200000|2025-03-13 06:10:00|5328.7|5326.7|5333.2|5331.2|5333.7|5331.7|5328.2|5326.2|188
1741846500000|2025-03-13 06:15:00|5332.7|5330.7|5330.7|5328.7|5333.7|5331.7|5328.7|5326.7|149
1741846800000|2025-03-13 06:20:00|5329.7|5327.7|5324.7|5322.7|5330.7|5328.7|5323.7|5321.7|560
1741847100000|2025-03-13 06:25:00|5325.7|5323.7|5335.7|5333.7|5336.7|5334.7|5325.7|5323.7|258
1741847400000|2025-03-13 06:30:00|5334.7|5332.7|5334.7|5332.7|5337.2|5335.2|5333.7|5331.7|153
1741847700000|2025-03-13 06:35:00|5335.7|5333.7|5331.7|5329.7|5335.7|5333.7|5331.7|5329.7|253
1741848000000|2025-03-13 06:40:00|5332.2|5330.2|5336.7|5334.7|5336.7|5334.7|5332.2|5330.2|143
1741848300000|2025-03-13 06:45:00|5336.2|5334.2|5344.7|5342.7|5344.7|5342.7|5335.7|5333.7|234
1741848600000|2025-03-13 06:50:00|5345.2|5343.2|5344.7|5342.7|5346.7|5344.7|5343.7|5341.7|179
1741848900000|2025-03-13 06:55:00|5344.2|5342.2|5344.7|5342.7|5346.7|5344.7|5343.7|5341.7|188
1741849200000|2025-03-13 07:00:00|5344.45|5342.95|5346.45|5344.95|5349.45|5347.95|5343.95|5342.45|990
1741849500000|2025-03-13 07:05:00|5345.45|5343.95|5337.45|5335.95|5345.45|5343.95|5337.45|5335.95|615
1741849800000|2025-03-13 07:10:00|5336.95|5335.45|5341.45|5339.95|5342.45|5340.95|5336.45|5334.95|661
1741850100000|2025-03-13 07:15:00|5342.45|5340.95|5343.45|5341.95|5344.45|5342.95|5338.45|5336.95|622
1741850400000|2025-03-13 07:20:00|5344.45|5342.95|5348.45|5346.95|5354.45|5352.95|5344.45|5342.95|1266
1741850700000|2025-03-13 07:25:00|5347.45|5345.95|5350.45|5348.95|5350.45|5348.95|5345.45|5343.95|402
1741851000000|2025-03-13 07:30:00|5349.45|5347.95|5347.45|5345.95|5352.45|5350.95|5346.45|5344.95|973
1741851300000|2025-03-13 07:35:00|5348.45|5346.95|5338.45|5336.95|5348.45|5346.95|5337.45|5335.95|2151
1741851600000|2025-03-13 07:40:00|5338.95|5337.45|5338.45|5336.95|5343.45|5341.95|5338.45|5336.95|1055
1741851900000|2025-03-13 07:45:00|5339.45|5337.95|5341.45|5339.95|5341.45|5339.95|5336.45|5334.95|888
1741852200000|2025-03-13 07:50:00|5340.45|5338.95|5331.45|5329.95|5343.45|5341.95|5331.45|5329.95|2026
1741852500000|2025-03-13 07:55:00|5332.45|5330.95|5335.45|5333.95|5336.45|5334.95|5329.45|5327.95|3439
1741852800000|2025-03-13 08:00:00|5336.45|5334.95|5340.45|5338.95|5345.45|5343.95|5334.45|5332.95|16937
1741853100000|2025-03-13 08:05:00|5341.45|5339.95|5345.45|5343.95|5345.45|5343.95|5331.45|5329.95|7097
1741853400000|2025-03-13 08:10:00|5344.45|5342.95|5329.45|5327.95|5345.45|5343.95|5328.45|5326.95|8560
1741853700000|2025-03-13 08:15:00|5330.45|5328.95|5321.45|5319.95|5333.45|5331.95|5312.45|5310.95|16873
1741854000000|2025-03-13 08:20:00|5322.45|5320.95|5326.45|5324.95|5336.45|5334.95|5321.45|5319.95|8140
1741854300000|2025-03-13 08:25:00|5327.45|5325.95|5341.45|5339.95|5342.45|5340.95|5326.45|5324.95|6113
1741854600000|2025-03-13 08:30:00|5342.45|5340.95|5336.45|5334.95|5343.45|5341.95|5333.45|5331.95|5587
1741854900000|2025-03-13 08:35:00|5337.45|5335.95|5334.45|5332.95|5342.45|5340.95|5332.45|5330.95|3801
1741855200000|2025-03-13 08:40:00|5335.45|5333.95|5340.45|5338.95|5340.45|5338.95|5330.45|5328.95|2836
1741855500000|2025-03-13 08:45:00|5341.45|5339.95|5342.45|5340.95|5345.45|5343.95|5339.45|5337.95|3379
1741855800000|2025-03-13 08:50:00|5343.45|5341.95|5343.45|5341.95|5349.45|5347.95|5341.45|5339.95|5093
1741856100000|2025-03-13 08:55:00|5342.45|5340.95|5351.45|5349.95|5352.45|5350.95|5340.45|5338.95|16985
1741856400000|2025-03-13 09:00:00|5350.45|5348.95|5343.45|5341.95|5354.45|5352.95|5342.45|5340.95|7337
1741856700000|2025-03-13 09:05:00|5344.45|5342.95|5341.45|5339.95|5345.45|5343.95|5335.45|5333.95|3058
1741857000000|2025-03-13 09:10:00|5341.95|5340.45|5351.45|5349.95|5352.45|5350.95|5341.95|5340.45|3066
1741857300000|2025-03-13 09:15:00|5351.95|5350.45|5356.45|5354.95|5357.45|5355.95|5351.45|5349.95|2805
1741857600000|2025-03-13 09:20:00|5355.45|5353.95|5362.45|5360.95|5365.45|5363.95|5353.45|5351.95|8809
1741857900000|2025-03-13 09:25:00|5361.45|5359.95|5361.45|5359.95|5366.45|5364.95|5359.45|5357.95|7290
1741858200000|2025-03-13 09:30:00|5360.45|5358.95|5360.45|5358.95|5364.45|5362.95|5358.45|5356.95|3273
1741858500000|2025-03-13 09:35:00|5359.45|5357.95|5363.45|5361.95|5364.45|5362.95|5359.45|5357.95|8295
1741858800000|2025-03-13 09:40:00|5364.45|5362.95|5363.45|5361.95|5366.45|5364.95|5360.45|5358.95|9581
1741859100000|2025-03-13 09:45:00|5362.45|5360.95|5365.45|5363.95|5367.45|5365.95|5362.45|5360.95|2636
1741859400000|2025-03-13 09:50:00|5365.95|5364.45|5367.45|5365.95|5368.45|5366.95|5365.45|5363.95|9408
1741859700000|2025-03-13 09:55:00|5366.45|5364.95|5372.45|5370.95|5372.45|5370.95|5364.45|5362.95|6157
1741860000000|2025-03-13 10:00:00|5373.45|5371.95|5376.45|5374.95|5378.45|5376.95|5373.45|5371.95|5506
1741860300000|2025-03-13 10:05:00|5374.45|5372.95|5371.45|5369.95|5376.45|5374.95|5369.45|5367.95|6717
1741860600000|2025-03-13 10:10:00|5372.45|5370.95|5377.45|5375.95|5377.45|5375.95|5372.45|5370.95|4936
1741860900000|2025-03-13 10:15:00|5378.45|5376.95|5379.45|5377.95|5380.45|5378.95|5376.45|5374.95|4035
1741861200000|2025-03-13 10:20:00|5378.45|5376.95|5377.45|5375.95|5380.45|5378.95|5375.45|5373.95|1533
1741861500000|2025-03-13 10:25:00|5378.45|5376.95|5380.45|5378.95|5381.45|5379.95|5377.45|5375.95|33125
1741861800000|2025-03-13 10:30:00|5381.45|5379.95|5377.45|5375.95|5383.45|5381.95|5377.45|5375.95|3909
1741862100000|2025-03-13 10:35:00|5378.45|5376.95|5379.45|5377.95|5384.45|5382.95|5377.45|5375.95|6917
1741862400000|2025-03-13 10:40:00|5380.45|5378.95|5377.45|5375.95|5380.45|5378.95|5375.45|5373.95|3770
1741862700000|2025-03-13 10:45:00|5378.45|5376.95|5376.45|5374.95|5378.45|5376.95|5374.45|5372.95|3534
1741863000000|2025-03-13 10:50:00|5375.45|5373.95|5370.45|5368.95|5377.45|5375.95|5369.45|5367.95|3184
1741863300000|2025-03-13 10:55:00|5371.45|5369.95|5364.45|5362.95|5371.45|5369.95|5357.45|5355.95|8226
1741863600000|2025-03-13 11:00:00|5363.45|5361.95|5363.45|5361.95|5365.45|5363.95|5358.95|5357.45|4889
1741863900000|2025-03-13 11:05:00|5362.45|5360.95|5362.45|5360.95|5367.45|5365.95|5362.45|5360.95|2770
1741864200000|2025-03-13 11:10:00|5363.45|5361.95|5360.45|5358.95|5365.45|5363.95|5359.45|5357.95|2188
1741864500000|2025-03-13 11:15:00|5359.45|5357.95|5354.45|5352.95|5366.45|5364.95|5350.45|5348.95|10771
1741864800000|2025-03-13 11:20:00|5353.45|5351.95|5353.45|5351.95|5353.45|5351.95|5350.45|5348.95|2687
1741865100000|2025-03-13 11:25:00|5354.45|5352.95|5353.45|5351.95|5354.45|5352.95|5348.45|5346.95|22824
1741865400000|2025-03-13 11:30:00|5352.45|5350.95|5355.45|5353.95|5359.45|5357.95|5352.45|5350.95|9045
1741865700000|2025-03-13 11:35:00|5356.45|5354.95|5345.45|5343.95|5356.45|5354.95|5345.45|5343.95|1544
1741866000000|2025-03-13 11:40:00|5346.45|5344.95|5342.45|5340.95|5348.45|5346.95|5342.45|5340.95|3290
1741866300000|2025-03-13 11:45:00|5343.45|5341.95|5343.45|5341.95|5344.45|5342.95|5340.45|5338.95|3447
1741866600000|2025-03-13 11:50:00|5342.45|5340.95|5348.45|5346.95|5348.45|5346.95|5342.45|5340.95|3312
1741866900000|2025-03-13 11:55:00|5348.95|5347.45|5338.45|5336.95|5351.45|5349.95|5328.45|5326.95|19429
1741867200000|2025-03-13 12:00:00|5337.45|5335.95|5336.45|5334.95|5345.45|5343.95|5333.45|5331.95|14606
1741867500000|2025-03-13 12:05:00|5337.45|5335.95|5323.45|5321.95|5340.45|5338.95|5323.45|5321.95|13075
1741867800000|2025-03-13 12:10:00|5322.45|5320.95|5323.45|5321.95|5330.45|5328.95|5320.45|5318.95|7761
1741868100000|2025-03-13 12:15:00|5322.45|5320.95|5324.45|5322.95|5333.45|5331.95|5322.45|5320.95|7399
1741868400000|2025-03-13 12:20:00|5325.45|5323.95|5329.45|5327.95|5330.45|5328.95|5322.45|5320.95|4782
1741868700000|2025-03-13 12:25:00|5328.45|5326.95|5327.95|5326.45|5330.45|5328.95|5325.95|5324.45|3026
1741869000000|2025-03-13 12:30:00|5328.95|5327.45|5336.45|5334.95|5341.45|5339.95|5327.95|5326.45|6899
1741869300000|2025-03-13 12:35:00|5336.95|5335.45|5335.45|5333.95|5341.45|5339.95|5332.45|5330.95|3605
1741869600000|2025-03-13 12:40:00|5336.45|5334.95|5336.45|5334.95|5340.45|5338.95|5334.45|5332.95|4589
1741869900000|2025-03-13 12:45:00|5335.45|5333.95|5332.45|5330.95|5335.45|5333.95|5331.45|5329.95|3067
1741870200000|2025-03-13 12:50:00|5330.45|5328.95|5328.45|5326.95|5335.45|5333.95|5328.45|5326.95|4238
1741870500000|2025-03-13 12:55:00|5329.45|5327.95|5334.45|5332.95|5334.45|5332.95|5326.45|5324.95|4293
1741870800000|2025-03-13 13:00:00|5333.95|5332.45|5346.45|5344.95|5350.45|5348.95|5333.95|5332.45|7123
1741871100000|2025-03-13 13:05:00|5345.45|5343.95|5343.45|5341.95|5347.45|5345.95|5340.45|5338.95|3344
1741871400000|2025-03-13 13:10:00|5342.45|5340.95|5339.45|5337.95|5343.45|5341.95|5337.45|5335.95|2625
1741871700000|2025-03-13 13:15:00|5340.45|5338.95|5338.45|5336.95|5341.45|5339.95|5337.45|5335.95|5241
1741872000000|2025-03-13 13:20:00|5338.95|5337.45|5341.45|5339.95|5342.45|5340.95|5337.45|5335.95|3708
1741872300000|2025-03-13 13:25:00|5340.45|5338.95|5336.45|5334.95|5346.45|5344.95|5336.45|5334.95|3193
1741872600000|2025-03-13 13:30:00|5335.45|5333.95|5341.45|5339.95|5342.45|5340.95|5331.45|5329.95|7227
1741872900000|2025-03-13 13:35:00|5342.45|5340.95|5340.45|5338.95|5344.45|5342.95|5335.45|5333.95|14158
1741873200000|2025-03-13 13:40:00|5339.45|5337.95|5335.45|5333.95|5345.45|5343.95|5335.45|5333.95|3760
1741873500000|2025-03-13 13:45:00|5334.45|5332.95|5326.45|5324.95|5337.45|5335.95|5325.45|5323.95|4508
1741873800000|2025-03-13 13:50:00|5327.45|5325.95|5320.45|5318.95|5328.45|5326.95|5318.45|5316.95|7413
1741874100000|2025-03-13 13:55:00|5319.45|5317.95|5316.45|5314.95|5322.45|5320.95|5311.45|5309.95|6835
1741874400000|2025-03-13 14:00:00|5315.45|5313.95|5321.45|5319.95|5325.45|5323.95|5311.95|5310.45|7073
1741874700000|2025-03-13 14:05:00|5322.45|5320.95|5328.45|5326.95|5331.95|5330.45|5322.45|5320.95|5297
1741875000000|2025-03-13 14:10:00|5329.45|5327.95|5333.45|5331.95|5337.45|5335.95|5326.45|5324.95|8193
1741875300000|2025-03-13 14:15:00|5332.45|5330.95|5334.45|5332.95|5336.45|5334.95|5330.45|5328.95|7453
1741875600000|2025-03-13 14:20:00|5335.45|5333.95|5333.45|5331.95|5336.45|5334.95|5329.45|5327.95|4285
1741875900000|2025-03-13 14:25:00|5334.45|5332.95|5327.45|5325.95|5337.45|5335.95|5326.45|5324.95|6522
1741876200000|2025-03-13 14:30:00|5328.45|5326.95|5330.45|5328.95|5335.45|5333.95|5327.45|5325.95|5271
1741876500000|2025-03-13 14:35:00|5330.95|5329.45|5325.45|5323.95|5331.45|5329.95|5323.45|5321.95|6086
1741876800000|2025-03-13 14:40:00|5325.95|5324.45|5326.45|5324.95|5328.45|5326.95|5322.45|5320.95|3099
1741877100000|2025-03-13 14:45:00|5325.95|5324.45|5329.45|5327.95|5331.45|5329.95|5323.45|5321.95|3041
1741877400000|2025-03-13 14:50:00|5330.45|5328.95|5334.45|5332.95|5338.45|5336.95|5329.45|5327.95|5212
1741877700000|2025-03-13 14:55:00|5333.45|5331.95|5334.45|5332.95|5335.45|5333.95|5330.45|5328.95|13807
1741878000000|2025-03-13 15:00:00|5335.45|5333.95|5338.45|5336.95|5340.45|5338.95|5334.45|5332.95|6124
1741878300000|2025-03-13 15:05:00|5337.45|5335.95|5329.45|5327.95|5343.45|5341.95|5328.45|5326.95|5392
1741878600000|2025-03-13 15:10:00|5330.45|5328.95|5324.45|5322.95|5332.45|5330.95|5322.45|5320.95|12823
1741878900000|2025-03-13 15:15:00|5323.45|5321.95|5327.45|5325.95|5329.45|5327.95|5323.45|5321.95|2547
1741879200000|2025-03-13 15:20:00|5326.45|5324.95|5328.45|5326.95|5328.45|5326.95|5324.45|5322.95|4953
1741879500000|2025-03-13 15:25:00|5329.45|5327.95|5323.45|5321.95|5330.45|5328.95|5322.45|5320.95|5415
1741879800000|2025-03-13 15:30:00|5324.45|5322.95|5327.45|5325.95|5329.95|5328.45|5322.45|5320.95|8321
1741880100000|2025-03-13 15:35:00|5326.45|5324.95|5317.45|5315.95|5327.45|5325.95|5315.45|5313.95|6040
1741880400000|2025-03-13 15:40:00|5318.45|5316.95|5330.45|5328.95|5334.45|5332.95|5311.45|5309.95|24475
1741880700000|2025-03-13 15:45:00|5329.45|5327.95|5340.45|5338.95|5342.45|5340.95|5327.95|5326.45|20938
1741881000000|2025-03-13 15:50:00|5339.45|5337.95|5327.45|5325.95|5340.45|5338.95|5327.45|5325.95|7512
1741881300000|2025-03-13 15:55:00|5328.45|5326.95|5323.45|5321.95|5329.45|5327.95|5322.45|5320.95|5532
1741881600000|2025-03-13 16:00:00|5324.45|5322.95|5331.45|5329.95|5332.45|5330.95|5324.45|5322.95|11752
1741881900000|2025-03-13 16:05:00|5332.45|5330.95|5334.45|5332.95|5336.45|5334.95|5327.45|5325.95|4663
1741882200000|2025-03-13 16:10:00|5333.45|5331.95|5331.45|5329.95|5335.45|5333.95|5330.45|5328.95|3865
1741882500000|2025-03-13 16:15:00|5330.45|5328.95|5324.45|5322.95|5331.45|5329.95|5323.45|5321.95|14253
1741882800000|2025-03-13 16:20:00|5324.95|5323.45|5324.45|5322.95|5326.45|5324.95|5321.45|5319.95|14241
1741883100000|2025-03-13 16:25:00|5325.45|5323.95|5323.45|5321.95|5325.95|5324.45|5322.45|5320.95|25001
1741883400000|2025-03-13 16:30:00|5322.45|5320.95|5326.45|5324.95|5328.45|5326.95|5321.45|5319.95|49720
1741883700000|2025-03-13 16:35:00|5325.45|5323.95|5330.45|5328.95|5331.45|5329.95|5324.45|5322.95|21257
1741884000000|2025-03-13 16:40:00|5329.45|5327.95|5320.45|5318.95|5332.45|5330.95|5320.45|5318.95|14872
1741884300000|2025-03-13 16:45:00|5321.45|5319.95|5313.45|5311.95|5321.45|5319.95|5307.45|5305.95|5729
1741884600000|2025-03-13 16:50:00|5313.95|5312.45|5315.45|5313.95|5319.45|5317.95|5311.45|5309.95|12133
1741884900000|2025-03-13 16:55:00|5314.95|5313.45|5318.45|5316.95|5318.45|5316.95|5314.45|5312.95|5011
1741885200000|2025-03-13 17:00:00|5318.95|5317.45|5321.45|5319.95|5321.45|5319.95|5315.45|5313.95|2182
1741885500000|2025-03-13 17:05:00|5322.45|5320.95|5319.45|5317.95|5324.45|5322.95|5317.45|5315.95|1603
1741885800000|2025-03-13 17:10:00|5319.95|5318.45|5314.45|5312.95|5319.95|5318.45|5314.45|5312.95|619
1741886100000|2025-03-13 17:15:00|5313.45|5311.95|5304.45|5302.95|5314.45|5312.95|5304.45|5302.95|4891
1741886400000|2025-03-13 17:20:00|5305.45|5303.95|5306.45|5304.95|5309.45|5307.95|5305.45|5303.95|2283
1741886700000|2025-03-13 17:25:00|5305.45|5303.95|5307.45|5305.95|5308.45|5306.95|5304.45|5302.95|10849
1741887000000|2025-03-13 17:30:00|5306.45|5304.95|5301.45|5299.95|5308.45|5306.95|5299.45|5297.95|2827
1741887300000|2025-03-13 17:35:00|5300.45|5298.95|5302.45|5300.95|5304.95|5303.45|5300.45|5298.95|1972
1741887600000|2025-03-13 17:40:00|5303.45|5301.95|5302.45|5300.95|5306.45|5304.95|5301.95|5300.45|866
1741887900000|2025-03-13 17:45:00|5302.95|5301.45|5302.45|5300.95|5303.45|5301.95|5300.45|5298.95|1051
1741888200000|2025-03-13 17:50:00|5303.45|5301.95|5306.45|5304.95|5307.45|5305.95|5302.45|5300.95|1778
1741888500000|2025-03-13 17:55:00|5305.45|5303.95|5303.45|5301.95|5307.45|5305.95|5302.45|5300.95|1673
1741888800000|2025-03-13 18:00:00|5302.45|5300.95|5307.45|5305.95|5311.45|5309.95|5301.45|5299.95|3072
1741889100000|2025-03-13 18:05:00|5307.95|5306.45|5314.45|5312.95|5315.45|5313.95|5306.45|5304.95|1670
1741889400000|2025-03-13 18:10:00|5313.45|5311.95|5319.45|5317.95|5320.45|5318.95|5313.45|5311.95|2092
1741889700000|2025-03-13 18:15:00|5318.45|5316.95|5314.45|5312.95|5318.95|5317.45|5312.45|5310.95|714
1741890000000|2025-03-13 18:20:00|5313.45|5311.95|5318.45|5316.95|5319.45|5317.95|5313.45|5311.95|792
1741890300000|2025-03-13 18:25:00|5318.95|5317.45|5319.45|5317.95|5321.45|5319.95|5315.45|5313.95|1632
1741890600000|2025-03-13 18:30:00|5318.45|5316.95|5320.45|5318.95|5324.45|5322.95|5316.45|5314.95|2289
1741890900000|2025-03-13 18:35:00|5321.45|5319.95|5322.45|5320.95|5323.45|5321.95|5317.45|5315.95|3395
1741891200000|2025-03-13 18:40:00|5321.95|5320.45|5326.45|5324.95|5326.45|5324.95|5321.45|5319.95|605
1741891500000|2025-03-13 18:45:00|5325.45|5323.95|5327.45|5325.95|5328.45|5326.95|5322.95|5321.45|854
1741891800000|2025-03-13 18:50:00|5326.95|5325.45|5324.45|5322.95|5327.45|5325.95|5320.45|5318.95|777
1741892100000|2025-03-13 18:55:00|5324.95|5323.45|5324.45|5322.95|5325.45|5323.95|5320.45|5318.95|912
1741892400000|2025-03-13 19:00:00|5323.45|5321.95|5322.45|5320.95|5330.45|5328.95|5322.45|5320.95|1191
1741892700000|2025-03-13 19:05:00|5322.95|5321.45|5318.45|5316.95|5323.45|5321.95|5316.45|5314.95|1346
1741893000000|2025-03-13 19:10:00|5317.45|5315.95|5319.45|5317.95|5320.45|5318.95|5314.95|5313.45|1518
1741893300000|2025-03-13 19:15:00|5318.95|5317.45|5320.45|5318.95|5320.45|5318.95|5317.45|5315.95|900
1741893600000|2025-03-13 19:20:00|5319.45|5317.95|5319.45|5317.95|5320.45|5318.95|5317.45|5315.95|1239
1741893900000|2025-03-13 19:25:00|5318.45|5316.95|5313.45|5311.95|5319.45|5317.95|5308.45|5306.95|1527
1741894200000|2025-03-13 19:30:00|5312.45|5310.95|5317.45|5315.95|5318.45|5316.95|5311.45|5309.95|823
1741894500000|2025-03-13 19:35:00|5316.45|5314.95|5310.45|5308.95|5317.45|5315.95|5310.45|5308.95|1232
1741894800000|2025-03-13 19:40:00|5311.45|5309.95|5312.45|5310.95|5313.45|5311.95|5309.45|5307.95|1430
1741895100000|2025-03-13 19:45:00|5311.95|5310.45|5313.45|5311.95|5314.45|5312.95|5310.45|5308.95|914
1741895400000|2025-03-13 19:50:00|5311.45|5309.95|5312.45|5310.95|5313.45|5311.95|5308.45|5306.95|2094
1741895700000|2025-03-13 19:55:00|5313.45|5311.95|5313.45|5311.95|5314.45|5312.95|5311.45|5309.95|4020
1741896000000|2025-03-13 20:00:00|5312.95|5311.45|5316.45|5314.95|5316.45|5314.95|5311.45|5309.95|691
1741896300000|2025-03-13 20:05:00|5315.95|5314.45|5316.45|5314.95|5317.45|5315.95|5315.45|5313.95|287
1741896600000|2025-03-13 20:10:00|5317.45|5315.95|5318.45|5316.95|5319.45|5317.95|5316.45|5314.95|325
1741896900000|2025-03-13 20:15:00|5317.45|5315.95|5316.45|5314.95|5319.45|5317.95|5316.45|5314.95|119
1741897200000|2025-03-13 20:20:00|5315.45|5313.95|5316.45|5314.95|5317.45|5315.95|5315.45|5313.95|128
1741897500000|2025-03-13 20:25:00|5317.45|5315.95|5315.45|5313.95|5318.45|5316.95|5315.45|5313.95|624
1741897800000|2025-03-13 20:30:00|5316.45|5314.95|5313.45|5311.95|5316.45|5314.95|5312.45|5310.95|1517
1741898100000|2025-03-13 20:35:00|5314.45|5312.95|5311.45|5309.95|5314.45|5312.95|5310.45|5308.95|1184
1741898400000|2025-03-13 20:40:00|5311.95|5310.45|5311.45|5309.95|5312.45|5310.95|5310.45|5308.95|236
1741898700000|2025-03-13 20:45:00|5312.45|5310.95|5312.45|5310.95|5312.45|5310.95|5311.45|5309.95|217
1741899000000|2025-03-13 20:50:00|5311.45|5309.95|5312.45|5310.95|5312.45|5310.95|5311.45|5309.95|99
1741899300000|2025-03-13 20:55:00|5311.45|5309.95|5310.95|5309.45|5311.95|5310.45|5310.45|5308.95|420
1741899600000|2025-03-13 21:00:00|5310.45|5308.95|5311|5308|5311.9|5308.95|5310.3|5307.3|2
1741899900000|2025-03-13 21:05:00|5310.9|5307.9|5310|5307|5310.9|5307.9|5309.7|5306.7|0
1741900200000|2025-03-13 21:10:00|5310.1|5307.1|5308.5|5305.5|5310.2|5307.2|5308.4|5305.4|0
1741900500000|2025-03-13 21:15:00|5308.7|5305.7|5308.1|5305.1|5309.1|5306.1|5308|5305|0
1741900800000|2025-03-13 21:20:00|5308.2|5305.2|5308.2|5305.2|5308.6|5305.6|5308|5305|0
1741901100000|2025-03-13 21:25:00|5308.1|5305.1|5308|5305|5308.5|5305.5|5307.7|5304.7|0
1741901400000|2025-03-13 21:30:00|5308.2|5305.2|5309.3|5306.3|5309.3|5306.3|5308.2|5305.2|0
1741901700000|2025-03-13 21:35:00|5309.1|5306.1|5308.7|5305.7|5309.3|5306.3|5308.7|5305.7|0
1741902000000|2025-03-13 21:40:00|5308.9|5305.9|5309|5306|5309.1|5306.1|5308.7|5305.7|0
1741902300000|2025-03-13 21:45:00|5309.2|5306.2|5309.4|5306.4|5309.8|5306.8|5309.1|5306.1|0
1741902600000|2025-03-13 21:50:00|5309.5|5306.5|5309.6|5306.6|5309.8|5306.8|5309.3|5306.3|0
1741902900000|2025-03-13 21:55:00|5309.7|5306.7|5311.1|5308.1|5311.1|5308.1|5309.4|5306.4|0
1741903200000|2025-03-13 22:00:00|5314.2|5311.2|5314.7|5311.7|5315.4|5312.4|5312.5|5309.5|0
1741903500000|2025-03-13 22:05:00|5314.4|5311.4|5319.5|5316.5|5319.7|5316.7|5314.3|5311.3|0
1741903800000|2025-03-13 22:10:00|5319.7|5316.7|5321.6|5318.6|5322.3|5319.3|5318.7|5315.7|0
1741904100000|2025-03-13 22:15:00|5321.7|5318.7|5318.9|5315.9|5322.2|5319.2|5317.9|5314.9|0
1741904400000|2025-03-13 22:20:00|5318.7|5315.7|5316.8|5313.8|5319.5|5316.5|5316.5|5313.5|0
1741904700000|2025-03-13 22:25:00|5317.1|5314.1|5319.1|5316.1|5319.1|5316.1|5316|5313|0
1741905000000|2025-03-13 22:30:00|5319.3|5316.3|5321.2|5318.2|5322.7|5319.7|5318.9|5315.9|0
1741905300000|2025-03-13 22:35:00|5321.6|5318.6|5322.4|5319.4|5322.5|5319.5|5319.6|5316.6|0
1741905600000|2025-03-13 22:40:00|5322.3|5319.3|5321.7|5318.7|5323.2|5320.2|5320.2|5317.2|0
1741905900000|2025-03-13 22:45:00|5321.5|5318.5|5322.3|5319.3|5322.5|5319.5|5321.2|5318.2|0
1741906200000|2025-03-13 22:50:00|5322.5|5319.5|5324|5321|5324.8|5321.8|5322.3|5319.3|0
1741906500000|2025-03-13 22:55:00|5324.1|5321.1|5321.5|5318.5|5324.8|5321.8|5320.5|5317.5|0
1741906800000|2025-03-13 23:00:00|5321.6|5318.6|5320.9|5317.9|5322.5|5319.5|5320.1|5317.1|0
1741907100000|2025-03-13 23:05:00|5321.1|5318.1|5324.4|5321.4|5324.6|5321.6|5320.6|5317.6|0
1741907400000|2025-03-13 23:10:00|5324.6|5321.6|5324.2|5321.2|5325.9|5322.9|5324.1|5321.1|0
1741907700000|2025-03-13 23:15:00|5324|5321|5322.3|5319.3|5324|5321|5320.8|5317.8|0
1741908000000|2025-03-13 23:20:00|5322.1|5319.1|5323.6|5320.6|5324.4|5321.4|5321.1|5318.1|0
1741908300000|2025-03-13 23:25:00|5323.5|5320.5|5322.8|5319.8|5324.2|5321.2|5322.7|5319.7|0
1741908600000|2025-03-13 23:30:00|5322.7|5319.7|5324|5321|5324.3|5321.3|5322.3|5319.3|0
1741908900000|2025-03-13 23:35:00|5323.9|5320.9|5320.5|5317.5|5323.9|5320.9|5319.7|5316.7|0
1741909200000|2025-03-13 23:40:00|5320.6|5317.6|5321.5|5318.5|5322.9|5319.9|5320.5|5317.5|0
1741909500000|2025-03-13 23:45:00|5321.7|5318.7|5322.7|5319.7|5323|5320|5320.9|5317.9|0
1741909800000|2025-03-13 23:50:00|5322.9|5319.9|5323.4|5320.4|5324|5321|5321.9|5318.9|0
1741910100000|2025-03-13 23:55:00|5323.5|5320.5|5321.7|5318.7|5324|5321|5321.3|5318.3|0
1741910400000|2025-03-14 00:00:00|5321.8|5318.8|5320.6|5317.6|5324|5321|5317.5|5314.5|0
1741910700000|2025-03-14 00:05:00|5320.8|5317.8|5323.1|5320.1|5323.8|5320.8|5320.6|5317.6|0
1741911000000|2025-03-14 00:10:00|5323|5320|5324.2|5321.2|5324.6|5321.6|5322.9|5319.9|0
1741911300000|2025-03-14 00:15:00|5323.8|5320.8|5334.1|5332.1|5336.1|5334.1|5323.6|5320.6|935
1741911600000|2025-03-14 00:20:00|5332.1|5330.1|5336.1|5334.1|5338.1|5336.1|5330.1|5328.1|309
1741911900000|2025-03-14 00:25:00|5337.1|5335.1|5333.1|5331.1|5339.1|5337.1|5333.1|5331.1|195
1741912200000|2025-03-14 00:30:00|5334.1|5332.1|5334.1|5332.1|5337.1|5335.1|5332.1|5330.1|137
1741912500000|2025-03-14 00:35:00|5334.6|5332.6|5334.1|5332.1|5334.6|5332.6|5330.6|5328.6|119
1741912800000|2025-03-14 00:40:00|5334.6|5332.6|5335.6|5333.6|5337.1|5335.1|5332.1|5330.1|99
1741913100000|2025-03-14 00:45:00|5336.1|5334.1|5334.1|5332.1|5336.1|5334.1|5332.1|5330.1|103
1741913400000|2025-03-14 00:50:00|5335.1|5333.1|5334.1|5332.1|5335.1|5333.1|5333.6|5331.6|81
1741913700000|2025-03-14 00:55:00|5334.6|5332.6|5330.1|5328.1|5335.1|5333.1|5330.1|5328.1|66
1741914000000|2025-03-14 01:00:00|5330.6|5328.6|5329.6|5327.6|5331.1|5329.1|5327.1|5325.1|409
1741914300000|2025-03-14 01:05:00|5329.1|5327.1|5328.1|5326.1|5329.6|5327.6|5327.1|5325.1|88
1741914600000|2025-03-14 01:10:00|5328.6|5326.6|5328.6|5326.6|5331.1|5329.1|5327.1|5325.1|57
1741914900000|2025-03-14 01:15:00|5329.1|5327.1|5325.1|5323.1|5330.1|5328.1|5324.6|5322.6|103
1741915200000|2025-03-14 01:20:00|5324.1|5322.1|5327.1|5325.1|5328.1|5326.1|5324.1|5322.1|74
1741915500000|2025-03-14 01:25:00|5326.6|5324.6|5326.6|5324.6|5327.6|5325.6|5325.1|5323.1|24
1741915800000|2025-03-14 01:30:00|5326.1|5324.1|5325.1|5323.1|5326.1|5324.1|5322.6|5320.6|31
1741916100000|2025-03-14 01:35:00|5326.1|5324.1|5326.1|5324.1|5326.6|5324.6|5323.1|5321.1|214
1741916400000|2025-03-14 01:40:00|5326.6|5324.6|5332.1|5330.1|5334.1|5332.1|5326.6|5324.6|304
1741916700000|2025-03-14 01:45:00|5333.1|5331.1|5329.1|5327.1|5333.1|5331.1|5328.1|5326.1|76
1741917000000|2025-03-14 01:50:00|5329.6|5327.6|5332.1|5330.1|5332.1|5330.1|5329.1|5327.1|36
1741917300000|2025-03-14 01:55:00|5331.1|5329.1|5331.1|5329.1|5332.1|5330.1|5329.1|5327.1|95
1741917600000|2025-03-14 02:00:00|5331.6|5329.6|5329.6|5327.6|5333.1|5331.1|5329.1|5327.1|57
1741917900000|2025-03-14 02:05:00|5330.1|5328.1|5329.1|5327.1|5331.1|5329.1|5328.1|5326.1|21
1741918200000|2025-03-14 02:10:00|5329.6|5327.6|5331.6|5329.6|5331.6|5329.6|5329.1|5327.1|45
1741918500000|2025-03-14 02:15:00|5332.1|5330.1|5330.6|5328.6|5332.1|5330.1|5330.1|5328.1|42
1741918800000|2025-03-14 02:20:00|5331.1|5329.1|5332.1|5330.1|5333.1|5331.1|5330.1|5328.1|255
1741919100000|2025-03-14 02:25:00|5332.6|5330.6|5331.1|5329.1|5332.6|5330.6|5330.1|5328.1|34
1741919400000|2025-03-14 02:30:00|5331.6|5329.6|5330.1|5328.1|5331.6|5329.6|5329.1|5327.1|35
1741919700000|2025-03-14 02:35:00|5330.6|5328.6|5336.1|5334.1|5336.1|5334.1|5330.1|5328.1|86
1741920000000|2025-03-14 02:40:00|5335.1|5333.1|5337.1|5335.1|5337.1|5335.1|5335.1|5333.1|158
1741920300000|2025-03-14 02:45:00|5338.1|5336.1|5337.1|5335.1|5338.1|5336.1|5335.1|5333.1|85
1741920600000|2025-03-14 02:50:00|5338.1|5336.1|5340.1|5338.1|5341.1|5339.1|5338.1|5336.1|105
1741920900000|2025-03-14 02:55:00|5339.6|5337.6|5340.1|5338.1|5341.1|5339.1|5339.1|5337.1|37
1741921200000|2025-03-14 03:00:00|5339.6|5337.6|5343.1|5341.1|5344.1|5342.1|5339.1|5337.1|97
1741921500000|2025-03-14 03:05:00|5343.6|5341.6|5341.1|5339.1|5344.1|5342.1|5341.1|5339.1|278
1741921800000|2025-03-14 03:10:00|5342.1|5340.1|5341.1|5339.1|5342.1|5340.1|5339.6|5337.6|35
1741922100000|2025-03-14 03:15:00|5341.6|5339.6|5344.6|5342.6|5344.6|5342.6|5341.1|5339.1|57
1741922400000|2025-03-14 03:20:00|5344.1|5342.1|5344.1|5342.1|5346.1|5344.1|5343.6|5341.6|365
1741922700000|2025-03-14 03:25:00|5344.6|5342.6|5344.1|5342.1|5345.1|5343.1|5344.1|5342.1|34
1741923000000|2025-03-14 03:30:00|5344.6|5342.6|5345.1|5343.1|5345.1|5343.1|5344.1|5342.1|63
1741923300000|2025-03-14 03:35:00|5346.1|5344.1|5347.1|5345.1|5348.1|5346.1|5345.1|5343.1|67
1741923600000|2025-03-14 03:40:00|5346.6|5344.6|5347.1|5345.1|5347.1|5345.1|5346.1|5344.1|29
1741923900000|2025-03-14 03:45:00|5348.1|5346.1|5349.1|5347.1|5349.1|5347.1|5347.1|5345.1|162
1741924200000|2025-03-14 03:50:00|5350.1|5348.1|5350.6|5348.6|5351.1|5349.1|5350.1|5348.1|114
1741924500000|2025-03-14 03:55:00|5351.1|5349.1|5351.1|5349.1|5351.1|5349.1|5350.1|5348.1|233
1741924800000|2025-03-14 04:00:00|5350.6|5348.6|5348.1|5346.1|5351.1|5349.1|5348.1|5346.1|54
1741925100000|2025-03-14 04:05:00|5347.1|5345.1|5347.1|5345.1|5347.1|5345.1|5346.1|5344.1|32
1741925400000|2025-03-14 04:10:00|5346.6|5344.6|5347.1|5345.1|5347.1|5345.1|5346.1|5344.1|6
1741925700000|2025-03-14 04:15:00|5347.6|5345.6|5348.1|5346.1|5349.1|5347.1|5347.6|5345.6|28
1741926000000|2025-03-14 04:20:00|5349.1|5347.1|5349.1|5347.1|5349.1|5347.1|5348.1|5346.1|59
1741926300000|2025-03-14 04:25:00|5348.1|5346.1|5346.1|5344.1|5348.1|5346.1|5346.1|5344.1|112
1741926600000|2025-03-14 04:30:00|5346.6|5344.6|5346.1|5344.1|5347.1|5345.1|5345.6|5343.6|18
1741926900000|2025-03-14 04:35:00|5345.1|5343.1|5345.1|5343.1|5346.1|5344.1|5345.1|5343.1|471
1741927200000|2025-03-14 04:40:00|5345.6|5343.6|5348.1|5346.1|5348.1|5346.1|5345.1|5343.1|12
1741927500000|2025-03-14 04:45:00|5349.1|5347.1|5348.1|5346.1|5349.1|5347.1|5348.1|5346.1|16
1741927800000|2025-03-14 04:50:00|5348.6|5346.6|5348.1|5346.1|5349.1|5347.1|5348.1|5346.1|4
1741928100000|2025-03-14 04:55:00|5347.1|5345.1|5348.1|5346.1|5348.1|5346.1|5347.1|5345.1|20
1741928400000|2025-03-14 05:00:00|5347.1|5345.1|5351.6|5349.6|5353.1|5351.1|5347.1|5345.1|251
1741928700000|2025-03-14 05:05:00|5351.1|5349.1|5350.6|5348.6|5353.1|5351.1|5349.1|5347.1|458
1741929000000|2025-03-14 05:10:00|5351.1|5349.1|5353.1|5351.1|5354.1|5352.1|5349.1|5347.1|240
1741929300000|2025-03-14 05:15:00|5353.6|5351.6|5355.1|5353.1|5355.1|5353.1|5353.1|5351.1|274
1741929600000|2025-03-14 05:20:00|5354.1|5352.1|5350.1|5348.1|5354.1|5352.1|5350.1|5348.1|177
1741929900000|2025-03-14 05:25:00|5350.6|5348.6|5350.1|5348.1|5352.1|5350.1|5350.1|5348.1|132
1741930200000|2025-03-14 05:30:00|5350.6|5348.6|5350.1|5348.1|5350.6|5348.6|5349.1|5347.1|661
1741930500000|2025-03-14 05:35:00|5351.1|5349.1|5352.1|5350.1|5353.1|5351.1|5350.1|5348.1|436
1741930800000|2025-03-14 05:40:00|5352.6|5350.6|5351.1|5349.1|5352.6|5350.6|5351.1|5349.1|282
1741931100000|2025-03-14 05:45:00|5350.1|5348.1|5350.1|5348.1|5351.1|5349.1|5349.1|5347.1|152
1741931400000|2025-03-14 05:50:00|5350.6|5348.6|5352.1|5350.1|5352.1|5350.1|5350.1|5348.1|84
1741931700000|2025-03-14 05:55:00|5351.6|5349.6|5350.1|5348.1|5352.1|5350.1|5349.6|5347.6|77
1741932000000|2025-03-14 06:00:00|5349.6|5347.6|5347.1|5345.1|5352.1|5350.1|5347.1|5345.1|321
1741932300000|2025-03-14 06:05:00|5346.1|5344.1|5349.1|5347.1|5349.1|5347.1|5346.1|5344.1|173
1741932600000|2025-03-14 06:10:00|5348.1|5346.1|5348.1|5346.1|5349.1|5347.1|5345.1|5343.1|287
1741932900000|2025-03-14 06:15:00|5348.6|5346.6|5348.1|5346.1|5350.1|5348.1|5347.1|5345.1|230
1741933200000|2025-03-14 06:20:00|5347.6|5345.6|5347.1|5345.1|5348.1|5346.1|5347.1|5345.1|58
1741933500000|2025-03-14 06:25:00|5347.6|5345.6|5345.1|5343.1|5347.6|5345.6|5344.1|5342.1|152
1741933800000|2025-03-14 06:30:00|5346.1|5344.1|5340.1|5338.1|5346.1|5344.1|5338.1|5336.1|272
1741934100000|2025-03-14 06:35:00|5341.6|5339.6|5346.1|5344.1|5347.1|5345.1|5341.1|5339.1|361
1741934400000|2025-03-14 06:40:00|5344.1|5342.1|5343.1|5341.1|5346.1|5344.1|5342.1|5340.1|376
1741934700000|2025-03-14 06:45:00|5342.1|5340.1|5347.1|5345.1|5349.1|5347.1|5342.1|5340.1|294
1741935000000|2025-03-14 06:50:00|5348.1|5346.1|5347.1|5345.1|5348.1|5346.1|5345.1|5343.1|342
1741935300000|2025-03-14 06:55:00|5348.1|5346.1|5347.6|5345.6|5350.1|5348.1|5345.1|5343.1|278
1741935600000|2025-03-14 07:00:00|5347.35|5345.85|5334.85|5333.35|5347.35|5345.85|5330.85|5329.35|1643
1741935900000|2025-03-14 07:05:00|5334.35|5332.85|5340.85|5339.35|5342.35|5340.85|5333.85|5332.35|1321
1741936200000|2025-03-14 07:10:00|5339.85|5338.35|5341.85|5340.35|5342.85|5341.35|5339.85|5338.35|1686
1741936500000|2025-03-14 07:15:00|5342.85|5341.35|5336.85|5335.35|5342.85|5341.35|5335.85|5334.35|613
1741936800000|2025-03-14 07:20:00|5338.85|5337.35|5336.85|5335.35|5338.85|5337.35|5335.85|5334.35|1268
1741937100000|2025-03-14 07:25:00|5335.85|5334.35|5337.85|5336.35|5339.85|5338.35|5335.85|5334.35|772
1741937400000|2025-03-14 07:30:00|5336.85|5335.35|5332.85|5331.35|5336.85|5335.35|5331.85|5330.35|551
1741937700000|2025-03-14 07:35:00|5333.85|5332.35|5336.85|5335.35|5336.85|5335.35|5332.85|5331.35|568
1741938000000|2025-03-14 07:40:00|5337.85|5336.35|5338.85|5337.35|5340.85|5339.35|5336.85|5335.35|623
1741938300000|2025-03-14 07:45:00|5340.85|5339.35|5336.85|5335.35|5343.35|5341.85|5335.85|5334.35|792
1741938600000|2025-03-14 07:50:00|5334.85|5333.35|5334.85|5333.35|5334.85|5333.35|5330.85|5329.35|1416
1741938900000|2025-03-14 07:55:00|5335.85|5334.35|5328.85|5327.35|5335.85|5334.35|5326.85|5325.35|1294
1741939200000|2025-03-14 08:00:00|5326.85|5325.35|5312.85|5311.35|5326.85|5325.35|5310.85|5309.35|11595
1741939500000|2025-03-14 08:05:00|5311.85|5310.35|5323.85|5322.35|5324.85|5323.35|5309.85|5308.35|4250
1741939800000|2025-03-14 08:10:00|5321.85|5320.35|5327.85|5326.35|5328.85|5327.35|5317.85|5316.35|5609
1741940100000|2025-03-14 08:15:00|5328.85|5327.35|5328.85|5327.35|5332.35|5330.85|5325.85|5324.35|5351
1741940400000|2025-03-14 08:20:00|5329.85|5328.35|5337.85|5336.35|5339.85|5338.35|5329.85|5328.35|5658
1741940700000|2025-03-14 08:25:00|5338.85|5337.35|5346.85|5345.35|5349.85|5348.35|5337.85|5336.35|6289
1741941000000|2025-03-14 08:30:00|5347.85|5346.35|5346.85|5345.35|5355.85|5354.35|5345.85|5344.35|8493
1741941300000|2025-03-14 08:35:00|5347.85|5346.35|5350.85|5349.35|5352.85|5351.35|5344.85|5343.35|3927
1741941600000|2025-03-14 08:40:00|5351.85|5350.35|5355.85|5354.35|5357.85|5356.35|5350.85|5349.35|7004
1741941900000|2025-03-14 08:45:00|5356.35|5354.85|5361.85|5360.35|5361.85|5360.35|5354.85|5353.35|17779
1741942200000|2025-03-14 08:50:00|5360.85|5359.35|5357.85|5356.35|5361.35|5359.85|5353.85|5352.35|20896
1741942500000|2025-03-14 08:55:00|5356.85|5355.35|5358.85|5357.35|5360.85|5359.35|5353.85|5352.35|11304
1741942800000|2025-03-14 09:00:00|5359.85|5358.35|5360.85|5359.35|5363.85|5362.35|5359.85|5358.35|4551
1741943100000|2025-03-14 09:05:00|5359.85|5358.35|5364.85|5363.35|5365.85|5364.35|5359.85|5358.35|5109
1741943400000|2025-03-14 09:10:00|5363.85|5362.35|5359.85|5358.35|5363.85|5362.35|5357.85|5356.35|5782
1741943700000|2025-03-14 09:15:00|5360.85|5359.35|5367.85|5366.35|5367.85|5366.35|5359.85|5358.35|5079
1741944000000|2025-03-14 09:20:00|5366.85|5365.35|5363.85|5362.35|5367.85|5366.35|5362.85|5361.35|5058
1741944300000|2025-03-14 09:25:00|5364.35|5362.85|5360.85|5359.35|5365.85|5364.35|5356.85|5355.35|12108
1741944600000|2025-03-14 09:30:00|5361.35|5359.85|5354.85|5353.35|5361.85|5360.35|5351.85|5350.35|4798
1741944900000|2025-03-14 09:35:00|5355.35|5353.85|5356.85|5355.35|5359.85|5358.35|5353.85|5352.35|11733
1741945200000|2025-03-14 09:40:00|5355.85|5354.35|5355.85|5354.35|5361.85|5360.35|5353.85|5352.35|19268
1741945500000|2025-03-14 09:45:00|5354.85|5353.35|5349.85|5348.35|5355.35|5353.85|5348.85|5347.35|7194
1741945800000|2025-03-14 09:50:00|5348.85|5347.35|5354.85|5353.35|5355.85|5354.35|5348.85|5347.35|4202
1741946100000|2025-03-14 09:55:00|5353.85|5352.35|5358.85|5357.35|5358.85|5357.35|5353.85|5352.35|8958
1741946400000|2025-03-14 10:00:00|5359.85|5358.35|5362.85|5361.35|5362.85|5361.35|5356.85|5355.35|4253
1741946700000|2025-03-14 10:05:00|5362.35|5360.85|5366.85|5365.35|5369.85|5368.35|5361.85|5360.35|15513
1741947000000|2025-03-14 10:10:00|5365.85|5364.35|5365.35|5363.85|5369.85|5368.35|5362.85|5361.35|23419
1741947300000|2025-03-14 10:15:00|5364.85|5363.35|5367.85|5366.35|5369.85|5368.35|5362.35|5360.85|2353
1741947600000|2025-03-14 10:20:00|5368.85|5367.35|5364.85|5363.35|5368.85|5367.35|5364.85|5363.35|4386
1741947900000|2025-03-14 10:25:00|5365.85|5364.35|5364.85|5363.35|5366.85|5365.35|5363.85|5362.35|2355
1741948200000|2025-03-14 10:30:00|5363.85|5362.35|5357.85|5356.35|5364.85|5363.35|5357.85|5356.35|5101
1741948500000|2025-03-14 10:35:00|5358.35|5356.85|5369.85|5368.35|5372.85|5371.35|5355.85|5354.35|5484
1741948800000|2025-03-14 10:40:00|5368.85|5367.35|5373.85|5372.35|5374.35|5372.85|5363.85|5362.35|12106
1741949100000|2025-03-14 10:45:00|5374.85|5373.35|5378.85|5377.35|5380.85|5379.35|5370.85|5369.35|12068
1741949400000|2025-03-14 10:50:00|5379.85|5378.35|5390.85|5389.35|5392.85|5391.35|5378.85|5377.35|38905
1741949700000|2025-03-14 10:55:00|5391.85|5390.35|5390.85|5389.35|5393.85|5392.35|5387.85|5386.35|18626
1741950000000|2025-03-14 11:00:00|5391.85|5390.35|5397.85|5396.35|5397.85|5396.35|5386.85|5385.35|14374
1741950300000|2025-03-14 11:05:00|5396.85|5395.35|5390.85|5389.35|5404.85|5403.35|5383.85|5382.35|23248
1741950600000|2025-03-14 11:10:00|5389.85|5388.35|5385.85|5384.35|5394.85|5393.35|5385.85|5384.35|17689
1741950900000|2025-03-14 11:15:00|5386.85|5385.35|5380.85|5379.35|5389.85|5388.35|5380.85|5379.35|10184
1741951200000|2025-03-14 11:20:00|5381.85|5380.35|5388.85|5387.35|5389.85|5388.35|5381.85|5380.35|3958
1741951500000|2025-03-14 11:25:00|5388.35|5386.85|5388.85|5387.35|5390.85|5389.35|5385.85|5384.35|8390
1741951800000|2025-03-14 11:30:00|5389.85|5388.35|5391.85|5390.35|5393.85|5392.35|5383.85|5382.35|8693
1741952100000|2025-03-14 11:35:00|5392.35|5390.85|5394.85|5393.35|5394.85|5393.35|5391.85|5390.35|3774
1741952400000|2025-03-14 11:40:00|5393.85|5392.35|5388.85|5387.35|5394.85|5393.35|5386.85|5385.35|9273
1741952700000|2025-03-14 11:45:00|5389.85|5388.35|5401.85|5400.35|5401.85|5400.35|5388.85|5387.35|5545
1741953000000|2025-03-14 11:50:00|5402.85|5401.35|5396.85|5395.35|5403.85|5402.35|5395.85|5394.35|5850
1741953300000|2025-03-14 11:55:00|5395.85|5394.35|5394.85|5393.35|5400.35|5398.85|5394.85|5393.35|5236
1741953600000|2025-03-14 12:00:00|5395.85|5394.35|5402.85|5401.35|5403.85|5402.35|5395.85|5394.35|4127
1741953900000|2025-03-14 12:05:00|5401.85|5400.35|5402.85|5401.35|5406.85|5405.35|5400.35|5398.85|7157
1741954200000|2025-03-14 12:10:00|5402.35|5400.85|5397.85|5396.35|5402.85|5401.35|5395.85|5394.35|4357
1741954500000|2025-03-14 12:15:00|5398.85|5397.35|5396.85|5395.35|5399.85|5398.35|5393.85|5392.35|5773
1741954800000|2025-03-14 12:20:00|5397.85|5396.35|5399.85|5398.35|5400.85|5399.35|5397.35|5395.85|2970
1741955100000|2025-03-14 12:25:00|5400.85|5399.35|5400.85|5399.35|5403.85|5402.35|5398.85|5397.35|3850
1741955400000|2025-03-14 12:30:00|5401.85|5400.35|5401.85|5400.35|5404.35|5402.85|5399.85|5398.35|3451
1741955700000|2025-03-14 12:35:00|5400.85|5399.35|5396.85|5395.35|5400.85|5399.35|5395.85|5394.35|2462
1741956000000|2025-03-14 12:40:00|5395.85|5394.35|5391.85|5390.35|5395.85|5394.35|5389.85|5388.35|3138
1741956300000|2025-03-14 12:45:00|5392.85|5391.35|5395.85|5394.35|5399.85|5398.35|5392.85|5391.35|9046
1741956600000|2025-03-14 12:50:00|5394.85|5393.35|5390.85|5389.35|5395.85|5394.35|5390.85|5389.35|2660
1741956900000|2025-03-14 12:55:00|5389.85|5388.35|5388.85|5387.35|5392.85|5391.35|5386.85|5385.35|4695
1741957200000|2025-03-14 13:00:00|5387.85|5386.35|5388.85|5387.35|5390.35|5388.85|5384.85|5383.35|2003
1741957500000|2025-03-14 13:05:00|5389.85|5388.35|5388.85|5387.35|5390.85|5389.35|5386.85|5385.35|15514
1741957800000|2025-03-14 13:10:00|5389.85|5388.35|5384.85|5383.35|5389.85|5388.35|5384.85|5383.35|4195
1741958100000|2025-03-14 13:15:00|5385.85|5384.35|5380.85|5379.35|5385.85|5384.35|5378.85|5377.35|5752
1741958400000|2025-03-14 13:20:00|5381.85|5380.35|5379.85|5378.35|5385.35|5383.85|5378.85|5377.35|2843
1741958700000|2025-03-14 13:25:00|5380.85|5379.35|5380.85|5379.35|5381.85|5380.35|5378.85|5377.35|6906
1741959000000|2025-03-14 13:30:00|5380.35|5378.85|5386.85|5385.35|5392.85|5391.35|5374.85|5373.35|12574
1741959300000|2025-03-14 13:35:00|5387.85|5386.35|5389.85|5388.35|5397.85|5396.35|5384.85|5383.35|7951
1741959600000|2025-03-14 13:40:00|5390.85|5389.35|5392.85|5391.35|5394.85|5393.35|5390.85|5389.35|3910
1741959900000|2025-03-14 13:45:00|5393.85|5392.35|5394.85|5393.35|5397.85|5396.35|5391.85|5390.35|20606
1741960200000|2025-03-14 13:50:00|5395.85|5394.35|5394.85|5393.35|5396.85|5395.35|5387.85|5386.35|2795
1741960500000|2025-03-14 13:55:00|5393.85|5392.35|5388.85|5387.35|5394.85|5393.35|5387.85|5386.35|3052
1741960800000|2025-03-14 14:00:00|5381.35|5379.85|5388.85|5387.35|5389.85|5388.35|5376.35|5374.85|11790
1741961100000|2025-03-14 14:05:00|5389.85|5388.35|5383.85|5382.35|5395.85|5394.35|5383.85|5382.35|8847
1741961400000|2025-03-14 14:10:00|5383.35|5381.85|5387.85|5386.35|5389.85|5388.35|5381.85|5380.35|12597
1741961700000|2025-03-14 14:15:00|5386.85|5385.35|5388.85|5387.35|5392.85|5391.35|5386.85|5385.35|4625
1741962000000|2025-03-14 14:20:00|5387.85|5386.35|5391.85|5390.35|5393.85|5392.35|5385.85|5384.35|3884
1741962300000|2025-03-14 14:25:00|5392.85|5391.35|5387.85|5386.35|5393.85|5392.35|5386.85|5385.35|10717
1741962600000|2025-03-14 14:30:00|5386.85|5385.35|5386.85|5385.35|5393.85|5392.35|5385.85|5384.35|4027
1741962900000|2025-03-14 14:35:00|5385.85|5384.35|5392.85|5391.35|5392.85|5391.35|5380.85|5379.35|4401
1741963200000|2025-03-14 14:40:00|5391.85|5390.35|5394.85|5393.35|5394.85|5393.35|5387.85|5386.35|3480
1741963500000|2025-03-14 14:45:00|5395.85|5394.35|5397.85|5396.35|5398.85|5397.35|5391.85|5390.35|4416
1741963800000|2025-03-14 14:50:00|5398.85|5397.35|5397.85|5396.35|5401.85|5400.35|5396.85|5395.35|3669
1741964100000|2025-03-14 14:55:00|5396.85|5395.35|5399.85|5398.35|5399.85|5398.35|5392.85|5391.35|7374
1741964400000|2025-03-14 15:00:00|5400.85|5399.35|5401.85|5400.35|5404.85|5403.35|5400.85|5399.35|7861
1741964700000|2025-03-14 15:05:00|5402.85|5401.35|5398.85|5397.35|5403.85|5402.35|5397.85|5396.35|8931
1741965000000|2025-03-14 15:10:00|5399.85|5398.35|5397.85|5396.35|5401.85|5400.35|5396.85|5395.35|8924
1741965300000|2025-03-14 15:15:00|5398.85|5397.35|5399.85|5398.35|5400.85|5399.35|5397.85|5396.35|4642
1741965600000|2025-03-14 15:20:00|5400.85|5399.35|5405.85|5404.35|5405.85|5404.35|5399.85|5398.35|4830
1741965900000|2025-03-14 15:25:00|5406.35|5404.85|5407.85|5406.35|5407.85|5406.35|5403.85|5402.35|4724
1741966200000|2025-03-14 15:30:00|5408.85|5407.35|5405.85|5404.35|5408.85|5407.35|5404.85|5403.35|9081
1741966500000|2025-03-14 15:35:00|5406.85|5405.35|5406.85|5405.35|5407.85|5406.35|5403.85|5402.35|3232
1741966800000|2025-03-14 15:40:00|5406.35|5404.85|5407.85|5406.35|5410.35|5408.85|5405.85|5404.35|15747
1741967100000|2025-03-14 15:45:00|5407.35|5405.85|5403.85|5402.35|5407.85|5406.35|5402.85|5401.35|5491
1741967400000|2025-03-14 15:50:00|5404.35|5402.85|5402.85|5401.35|5404.35|5402.85|5399.85|5398.35|5709
1741967700000|2025-03-14 15:55:00|5402.35|5400.85|5404.85|5403.35|5405.85|5404.35|5400.85|5399.35|4738
1741968000000|2025-03-14 16:00:00|5405.85|5404.35|5399.85|5398.35|5405.85|5404.35|5399.85|5398.35|6883
1741968300000|2025-03-14 16:05:00|5400.35|5398.85|5399.85|5398.35|5401.85|5400.35|5398.85|5397.35|14299
1741968600000|2025-03-14 16:10:00|5399.35|5397.85|5400.85|5399.35|5403.35|5401.85|5398.85|5397.35|9538
1741968900000|2025-03-14 16:15:00|5399.85|5398.35|5397.85|5396.35|5400.85|5399.35|5395.85|5394.35|13736
1741969200000|2025-03-14 16:20:00|5398.85|5397.35|5398.85|5397.35|5400.35|5398.85|5395.85|5394.35|13483
1741969500000|2025-03-14 16:25:00|5399.85|5398.35|5396.85|5395.35|5399.85|5398.35|5393.85|5392.35|23225
1741969800000|2025-03-14 16:30:00|5397.85|5396.35|5400.85|5399.35|5401.85|5400.35|5394.85|5393.35|32439
1741970100000|2025-03-14 16:35:00|5401.85|5400.35|5402.85|5401.35|5408.85|5407.35|5401.85|5400.35|24284
1741970400000|2025-03-14 16:40:00|5403.85|5402.35|5409.85|5408.35|5411.85|5410.35|5403.85|5402.35|6195
1741970700000|2025-03-14 16:45:00|5410.85|5409.35|5412.85|5411.35|5412.85|5411.35|5408.85|5407.35|5066
1741971000000|2025-03-14 16:50:00|5413.35|5411.85|5414.85|5413.35|5416.85|5415.35|5411.85|5410.35|7874
1741971300000|2025-03-14 16:55:00|5415.85|5414.35|5415.85|5414.35|5416.85|5415.35|5412.85|5411.35|4061
1741971600000|2025-03-14 17:00:00|5413.85|5412.35|5415.85|5414.35|5419.35|5417.85|5413.85|5412.35|4346
1741971900000|2025-03-14 17:05:00|5416.85|5415.35|5418.85|5417.35|5419.85|5418.35|5414.85|5413.35|1807
1741972200000|2025-03-14 17:10:00|5419.85|5418.35|5415.85|5414.35|5419.85|5418.35|5414.85|5413.35|4125
1741972500000|2025-03-14 17:15:00|5416.35|5414.85|5417.85|5416.35|5420.85|5419.35|5416.35|5414.85|3283
1741972800000|2025-03-14 17:20:00|5418.35|5416.85|5419.85|5418.35|5419.85|5418.35|5417.85|5416.35|2125
1741973100000|2025-03-14 17:25:00|5420.85|5419.35|5417.85|5416.35|5420.85|5419.35|5415.85|5414.35|3109
1741973400000|2025-03-14 17:30:00|5418.85|5417.35|5416.85|5415.35|5420.85|5419.35|5416.85|5415.35|2084
1741973700000|2025-03-14 17:35:00|5417.85|5416.35|5416.85|5415.35|5418.85|5417.35|5411.85|5410.35|5703
1741974000000|2025-03-14 17:40:00|5416.35|5414.85|5410.85|5409.35|5416.85|5415.35|5410.85|5409.35|2706
1741974300000|2025-03-14 17:45:00|5411.35|5409.85|5408.85|5407.35|5411.35|5409.85|5407.85|5406.35|2072
1741974600000|2025-03-14 17:50:00|5409.85|5408.35|5410.85|5409.35|5411.85|5410.35|5408.85|5407.35|1445
1741974900000|2025-03-14 17:55:00|5411.35|5409.85|5405.85|5404.35|5411.35|5409.85|5405.35|5403.85|1329
1741975200000|2025-03-14 18:00:00|5406.35|5404.85|5412.85|5411.35|5412.85|5411.35|5405.85|5404.35|5687
1741975500000|2025-03-14 18:05:00|5411.85|5410.35|5414.85|5413.35|5414.85|5413.35|5410.85|5409.35|1126
1741975800000|2025-03-14 18:10:00|5415.35|5413.85|5412.85|5411.35|5415.85|5414.35|5411.85|5410.35|760
1741976100000|2025-03-14 18:15:00|5412.35|5410.85|5414.85|5413.35|5415.85|5414.35|5411.85|5410.35|1344
1741976400000|2025-03-14 18:20:00|5414.35|5412.85|5411.85|5410.35|5414.85|5413.35|5410.85|5409.35|955
1741976700000|2025-03-14 18:25:00|5412.35|5410.85|5411.85|5410.35|5415.35|5413.85|5411.35|5409.85|1834
1741977000000|2025-03-14 18:30:00|5412.85|5411.35|5417.85|5416.35|5418.85|5417.35|5412.35|5410.85|1079
1741977300000|2025-03-14 18:35:00|5416.85|5415.35|5419.85|5418.35|5420.35|5418.85|5415.85|5414.35|651
1741977600000|2025-03-14 18:40:00|5420.85|5419.35|5420.85|5419.35|5420.85|5419.35|5416.35|5414.85|788
1741977900000|2025-03-14 18:45:00|5419.85|5418.35|5421.85|5420.35|5423.85|5422.35|5419.85|5418.35|1439
1741978200000|2025-03-14 18:50:00|5422.35|5420.85|5420.85|5419.35|5422.85|5421.35|5419.85|5418.35|649
1741978500000|2025-03-14 18:55:00|5420.35|5418.85|5419.35|5417.85|5420.85|5419.35|5417.85|5416.35|956
1741978800000|2025-03-14 19:00:00|5418.85|5417.35|5421.85|5420.35|5421.85|5420.35|5417.85|5416.35|654
1741979100000|2025-03-14 19:05:00|5421.35|5419.85|5421.85|5420.35|5423.85|5422.35|5420.85|5419.35|510
1741979400000|2025-03-14 19:10:00|5422.85|5421.35|5424.85|5423.35|5424.85|5423.35|5421.85|5420.35|2551
1741979700000|2025-03-14 19:15:00|5423.85|5422.35|5421.85|5420.35|5424.85|5423.35|5420.35|5418.85|592
1741980000000|2025-03-14 19:20:00|5420.85|5419.35|5421.85|5420.35|5423.35|5421.85|5419.85|5418.35|506
1741980300000|2025-03-14 19:25:00|5422.35|5420.85|5419.85|5418.35|5423.85|5422.35|5419.85|5418.35|485
1741980600000|2025-03-14 19:30:00|5420.35|5418.85|5421.85|5420.35|5422.85|5421.35|5419.85|5418.35|535
1741980900000|2025-03-14 19:35:00|5420.85|5419.35|5420.85|5419.35|5422.85|5421.35|5417.85|5416.35|879
1741981200000|2025-03-14 19:40:00|5420.35|5418.85|5423.85|5422.35|5423.85|5422.35|5419.85|5418.35|501
1741981500000|2025-03-14 19:45:00|5422.85|5421.35|5425.85|5424.35|5425.85|5424.35|5421.85|5420.35|1354
1741981800000|2025-03-14 19:50:00|5425.35|5423.85|5425.85|5424.35|5426.85|5425.35|5420.85|5419.35|2790
1741982100000|2025-03-14 19:55:00|5426.35|5424.85|5423.85|5422.35|5426.85|5425.35|5423.85|5422.35|3197
1741982400000|2025-03-14 20:00:00|5422.85|5421.35|5417.85|5416.35|5423.85|5422.35|5416.85|5415.35|1360
1741982700000|2025-03-14 20:05:00|5416.85|5415.35|5416.85|5415.35|5417.85|5416.35|5415.85|5414.35|608
1741983000000|2025-03-14 20:10:00|5415.85|5414.35|5413.35|5411.85|5416.85|5415.35|5412.85|5411.35|642
1741983300000|2025-03-14 20:15:00|5413.85|5412.35|5411.85|5410.35|5413.85|5412.35|5411.85|5410.35|296
1741983600000|2025-03-14 20:20:00|5412.85|5411.35|5410.85|5409.35|5412.85|5411.35|5409.85|5408.35|328
1741983900000|2025-03-14 20:25:00|5411.85|5410.35|5412.85|5411.35|5412.85|5411.35|5410.85|5409.35|241
1741984200000|2025-03-14 20:30:00|5413.85|5412.35|5414.85|5413.35|5416.85|5415.35|5412.85|5411.35|299
1741984500000|2025-03-14 20:35:00|5413.85|5412.35|5413.85|5412.35|5413.85|5412.35|5412.85|5411.35|204
1741984800000|2025-03-14 20:40:00|5414.85|5413.35|5415.85|5414.35|5415.85|5414.35|5413.85|5412.35|119
1741985100000|2025-03-14 20:45:00|5414.85|5413.35|5414.85|5413.35|5415.85|5414.35|5413.35|5411.85|413
1741985400000|2025-03-14 20:50:00|5414.35|5412.85|5414.85|5413.35|5414.85|5413.35|5412.85|5411.35|435
1741985700000|2025-03-14 20:55:00|5413.85|5412.35|5418.35|5416.85|5419.85|5418.35|5412.85|5411.35|1188
1742162400000|2025-03-16 22:00:00|5420.2|5417.2|5419.2|5416.2|5420.6|5417.6|5418.4|5415.4|0
1742162700000|2025-03-16 22:05:00|5419.3|5416.3|5412.4|5409.4|5420|5417|5412|5409|0
1742163000000|2025-03-16 22:10:00|5412.6|5409.6|5411.6|5408.6|5414.5|5411.5|5408.7|5405.7|0
1742163300000|2025-03-16 22:15:00|5411.7|5408.7|5411.3|5408.3|5413|5410|5410.5|5407.5|0
1742163600000|2025-03-16 22:20:00|5411.4|5408.4|5412.1|5409.1|5412.8|5409.8|5409.5|5406.5|0
1742163900000|2025-03-16 22:25:00|5412.2|5409.2|5411.5|5408.5|5412.8|5409.8|5410.5|5407.5|0
1742164200000|2025-03-16 22:30:00|5411.6|5408.6|5410.4|5407.4|5411.7|5408.7|5408|5405|0
1742164500000|2025-03-16 22:35:00|5410.5|5407.5|5409.4|5406.4|5410.7|5407.7|5408.6|5405.6|0
1742164800000|2025-03-16 22:40:00|5409.2|5406.2|5412.3|5409.3|5413|5410|5409.2|5406.2|0
1742165100000|2025-03-16 22:45:00|5412.4|5409.4|5409.1|5406.1|5412.4|5409.4|5408.8|5405.8|0
1742165400000|2025-03-16 22:50:00|5409|5406|5409.4|5406.4|5409.6|5406.6|5404.8|5401.8|0
1742165700000|2025-03-16 22:55:00|5409.2|5406.2|5406.4|5403.4|5409.7|5406.7|5404.8|5401.8|0
1742166000000|2025-03-16 23:00:00|5406.5|5403.5|5407.3|5404.3|5408.2|5405.2|5405|5402|0
1742166300000|2025-03-16 23:05:00|5407.2|5404.2|5405|5402|5407.2|5404.2|5403.4|5400.4|0
1742166600000|2025-03-16 23:10:00|5405.2|5402.2|5405.9|5402.9|5406.1|5403.1|5403|5400|0
1742166900000|2025-03-16 23:15:00|5406.1|5403.1|5407.7|5404.7|5409.5|5406.5|5405.9|5402.9|0
1742167200000|2025-03-16 23:20:00|5407.8|5404.8|5407.1|5404.1|5408.2|5405.2|5406.4|5403.4|0
1742167500000|2025-03-16 23:25:00|5407|5404|5409.1|5406.1|5409.3|5406.3|5406.9|5403.9|0
1742167800000|2025-03-16 23:30:00|5409.2|5406.2|5409.5|5406.5|5410|5407|5408.1|5405.1|0
1742168100000|2025-03-16 23:35:00|5409.6|5406.6|5411.2|5408.2|5411.6|5408.6|5409.4|5406.4|0
1742168400000|2025-03-16 23:40:00|5411.1|5408.1|5411.4|5408.4|5412.2|5409.2|5410.6|5407.6|0
1742168700000|2025-03-16 23:45:00|5411.5|5408.5|5409.8|5406.8|5411.5|5408.5|5409.6|5406.6|0
1742169000000|2025-03-16 23:50:00|5409.6|5406.6|5410|5407|5411.7|5408.7|5408.8|5405.8|0
1742169300000|2025-03-16 23:55:00|5409.9|5406.9|5407.7|5404.7|5409.9|5406.9|5407.6|5404.6|0
1742169600000|2025-03-17 00:00:00|5407.5|5404.5|5407.9|5404.9|5410|5407|5406.1|5403.1|0
1742169900000|2025-03-17 00:05:00|5408|5405|5406.4|5403.4|5408.6|5405.6|5406.3|5403.3|0
1742170200000|2025-03-17 00:10:00|5406.3|5403.3|5408.2|5405.2|5409.9|5406.9|5406|5403|0
1742170500000|2025-03-17 00:15:00|5408.4|5405.4|5395.5|5393.5|5408.6|5405.6|5394.5|5392.5|744
1742170800000|2025-03-17 00:20:00|5396|5394|5399|5397|5399.5|5397.5|5395.5|5393.5|265
1742171100000|2025-03-17 00:25:00|5399.5|5397.5|5400.5|5398.5|5401.5|5399.5|5398.5|5396.5|180
1742171400000|2025-03-17 00:30:00|5399.5|5397.5|5408.5|5406.5|5408.5|5406.5|5399.5|5397.5|219
1742171700000|2025-03-17 00:35:00|5408|5406|5409.5|5407.5|5409.5|5407.5|5407.5|5405.5|60
1742172000000|2025-03-17 00:40:00|5408.5|5406.5|5409.5|5407.5|5411|5409|5408.5|5406.5|100
1742172300000|2025-03-17 00:45:00|5410.5|5408.5|5412|5410|5413.5|5411.5|5410.5|5408.5|186
1742172600000|2025-03-17 00:50:00|5412.5|5410.5|5411.5|5409.5|5413.5|5411.5|5411.5|5409.5|69
1742172900000|2025-03-17 00:55:00|5412|5410|5409.5|5407.5|5412.5|5410.5|5408.5|5406.5|111
1742173200000|2025-03-17 01:00:00|5409|5407|5409.5|5407.5|5411.5|5409.5|5408.5|5406.5|161
1742173500000|2025-03-17 01:05:00|5408.5|5406.5|5411.5|5409.5|5412.5|5410.5|5407.5|5405.5|114
1742173800000|2025-03-17 01:10:00|5412|5410|5409.5|5407.5|5412|5410|5407.5|5405.5|145
1742174100000|2025-03-17 01:15:00|5408.5|5406.5|5412.5|5410.5|5413.5|5411.5|5408.5|5406.5|99
1742174400000|2025-03-17 01:20:00|5413.5|5411.5|5416.5|5414.5|5416.5|5414.5|5413|5411|204
1742174700000|2025-03-17 01:25:00|5415.5|5413.5|5413.5|5411.5|5415.5|5413.5|5412.5|5410.5|304
1742175000000|2025-03-17 01:30:00|5413|5411|5411.5|5409.5|5413.5|5411.5|5409.5|5407.5|87
1742175300000|2025-03-17 01:35:00|5412.5|5410.5|5411.5|5409.5|5412.5|5410.5|5411.5|5409.5|30
1742175600000|2025-03-17 01:40:00|5412|5410|5412.5|5410.5|5413.5|5411.5|5412|5410|22
1742175900000|2025-03-17 01:45:00|5411.5|5409.5|5417.5|5415.5|5417.5|5415.5|5411.5|5409.5|171
1742176200000|2025-03-17 01:50:00|5416.5|5414.5|5417|5415|5417|5415|5414.5|5412.5|270
1742176500000|2025-03-17 01:55:00|5417.5|5415.5|5414|5412|5417.5|5415.5|5413.5|5411.5|182
1742176800000|2025-03-17 02:00:00|5414.5|5412.5|5408.5|5406.5|5414.5|5412.5|5407.5|5405.5|117
1742177100000|2025-03-17 02:05:00|5409.5|5407.5|5410.5|5408.5|5411.5|5409.5|5409.5|5407.5|62
1742177400000|2025-03-17 02:10:00|5410|5408|5410.5|5408.5|5410.5|5408.5|5408.5|5406.5|38
1742177700000|2025-03-17 02:15:00|5411.5|5409.5|5414.5|5412.5|5414.5|5412.5|5411.5|5409.5|36
1742178000000|2025-03-17 02:20:00|5413.5|5411.5|5413.5|5411.5|5413.5|5411.5|5413.5|5411.5|6
1742178300000|2025-03-17 02:25:00|5412.5|5410.5|5411.5|5409.5|5412.5|5410.5|5410.5|5408.5|45
1742178600000|2025-03-17 02:30:00|5411|5409|5410.5|5408.5|5411.5|5409.5|5410|5408|26
1742178900000|2025-03-17 02:35:00|5410|5408|5410.5|5408.5|5411|5409|5409.5|5407.5|60
1742179200000|2025-03-17 02:40:00|5411|5409|5409.5|5407.5|5411|5409|5409.5|5407.5|37
1742179500000|2025-03-17 02:45:00|5410.5|5408.5|5410.5|5408.5|5411.5|5409.5|5409.5|5407.5|883
1742179800000|2025-03-17 02:50:00|5411|5409|5411.5|5409.5|5412.5|5410.5|5410.5|5408.5|83
1742180100000|2025-03-17 02:55:00|5412.5|5410.5|5411.5|5409.5|5413.5|5411.5|5411.5|5409.5|60
1742180400000|2025-03-17 03:00:00|5410.5|5408.5|5407.5|5405.5|5410.5|5408.5|5407.5|5405.5|40
1742180700000|2025-03-17 03:05:00|5407|5405|5407.5|5405.5|5407.5|5405.5|5406.5|5404.5|71
1742181000000|2025-03-17 03:10:00|5406.5|5404.5|5407.5|5405.5|5407.5|5405.5|5406.5|5404.5|111
1742181300000|2025-03-17 03:15:00|5406.5|5404.5|5406.5|5404.5|5407.5|5405.5|5406.5|5404.5|75
1742181600000|2025-03-17 03:20:00|||||||||5
1742181900000|2025-03-17 03:25:00|5407|5405|5406.5|5404.5|5407.5|5405.5|5405.5|5403.5|40
1742182200000|2025-03-17 03:30:00|5407|5405|5406.5|5404.5|5407.5|5405.5|5406.5|5404.5|13
1742182500000|2025-03-17 03:35:00|5407|5405|5407.5|5405.5|5407.5|5405.5|5406.5|5404.5|7
1742182800000|2025-03-17 03:40:00|5406.5|5404.5|5407.5|5405.5|5408.5|5406.5|5406.5|5404.5|33
1742183100000|2025-03-17 03:45:00|5408|5406|5409.5|5407.5|5410.5|5408.5|5408|5406|29
1742183400000|2025-03-17 03:50:00|5408.5|5406.5|5408.5|5406.5|5409|5407|5407.5|5405.5|43
1742183700000|2025-03-17 03:55:00|5409.5|5407.5|5408.5|5406.5|5409.5|5407.5|5408.5|5406.5|3
1742184000000|2025-03-17 04:00:00|5409.5|5407.5|5411.5|5409.5|5412.5|5410.5|5409.5|5407.5|60
1742184300000|2025-03-17 04:05:00|5411|5409|5406.5|5404.5|5411.5|5409.5|5406.5|5404.5|76
1742184600000|2025-03-17 04:10:00|5407.5|5405.5|5408|5406|5408.5|5406.5|5407.5|5405.5|21
1742184900000|2025-03-17 04:15:00|5407.5|5405.5|5408.5|5406.5|5408.5|5406.5|5407.5|5405.5|8
1742185200000|2025-03-17 04:20:00|5408|5406|5409.5|5407.5|5409.5|5407.5|5408|5406|23
1742185500000|2025-03-17 04:25:00|5408.5|5406.5|5407.5|5405.5|5408.5|5406.5|5407|5405|19
1742185800000|2025-03-17 04:30:00|5408.5|5406.5|5408.5|5406.5|5408.5|5406.5|5408.5|5406.5|21
1742186100000|2025-03-17 04:35:00|5409|5407|5409|5407|5410.5|5408.5|5409|5407|42
1742186400000|2025-03-17 04:40:00|5408.5|5406.5|5407|5405|5408.5|5406.5|5407|5405|104
1742186700000|2025-03-17 04:45:00|5406.5|5404.5|5406|5404|5407.5|5405.5|5405.5|5403.5|65
1742187000000|2025-03-17 04:50:00|5406.5|5404.5|5407.5|5405.5|5407.5|5405.5|5406.5|5404.5|444
1742187300000|2025-03-17 04:55:00|5406.5|5404.5|5405.5|5403.5|5406.5|5404.5|5404.5|5402.5|105
1742187600000|2025-03-17 05:00:00|5406.5|5404.5|5405.5|5403.5|5406.5|5404.5|5405.5|5403.5|44
1742187900000|2025-03-17 05:05:00|5404.5|5402.5|5403.5|5401.5|5404.5|5402.5|5403.5|5401.5|212
1742188200000|2025-03-17 05:10:00|5406.5|5404.5|5404.5|5402.5|5406.5|5404.5|5404.5|5402.5|294
1742188500000|2025-03-17 05:15:00|5405.5|5403.5|5405.5|5403.5|5405.5|5403.5|5404.5|5402.5|115
1742188800000|2025-03-17 05:20:00|5404.5|5402.5|5403.5|5401.5|5406.5|5404.5|5403.5|5401.5|510
1742189100000|2025-03-17 05:25:00|5402.5|5400.5|5403.5|5401.5|5403.5|5401.5|5402.5|5400.5|31
1742189400000|2025-03-17 05:30:00|5404.5|5402.5|5403.5|5401.5|5404.5|5402.5|5402.5|5400.5|98
1742189700000|2025-03-17 05:35:00|5404.5|5402.5|5403.5|5401.5|5404.5|5402.5|5403.5|5401.5|103
1742190000000|2025-03-17 05:40:00|5404.5|5402.5|5404|5402|5404.5|5402.5|5403.5|5401.5|30
1742190300000|2025-03-17 05:45:00|5403.5|5401.5|5404.5|5402.5|5404.5|5402.5|5403.5|5401.5|56
1742190600000|2025-03-17 05:50:00|5403.5|5401.5|5403.5|5401.5|5403.5|5401.5|5403.5|5401.5|25
1742190900000|2025-03-17 05:55:00|5402.5|5400.5|5402.5|5400.5|5402.5|5400.5|5402.5|5400.5|103
1742191200000|2025-03-17 06:00:00|5403|5401|5402.5|5400.5|5403.5|5401.5|5401.5|5399.5|195
1742191500000|2025-03-17 06:05:00|5401.5|5399.5|5399.5|5397.5|5401.5|5399.5|5398.5|5396.5|152
1742191800000|2025-03-17 06:10:00|5400|5398|5400.5|5398.5|5400.5|5398.5|5399.5|5397.5|108
1742192100000|2025-03-17 06:15:00|5400|5398|5398.5|5396.5|5400.5|5398.5|5398.5|5396.5|48
1742192400000|2025-03-17 06:20:00|5397.5|5395.5|5394.5|5392.5|5398|5396|5394.5|5392.5|213
1742192700000|2025-03-17 06:25:00|5395|5393|5392.5|5390.5|5396.5|5394.5|5391.5|5389.5|284
1742193000000|2025-03-17 06:30:00|5393.5|5391.5|5396.5|5394.5|5397.5|5395.5|5393.5|5391.5|154
1742193300000|2025-03-17 06:35:00|5397.5|5395.5|5396.5|5394.5|5397.5|5395.5|5395.5|5393.5|29
1742193600000|2025-03-17 06:40:00|5397.5|5395.5|5398.5|5396.5|5398.5|5396.5|5397|5395|110
1742193900000|2025-03-17 06:45:00|5399.5|5397.5|5400.5|5398.5|5400.5|5398.5|5399.5|5397.5|126
1742194200000|2025-03-17 06:50:00|5400|5398|5401.5|5399.5|5401.5|5399.5|5398.5|5396.5|204
1742194500000|2025-03-17 06:55:00|5401|5399|5402.5|5400.5|5403.5|5401.5|5400.5|5398.5|194
1742194800000|2025-03-17 07:00:00|5402.25|5400.75|5396.25|5394.75|5402.25|5400.75|5395.25|5393.75|2331
1742195100000|2025-03-17 07:05:00|5395.25|5393.75|5393.25|5391.75|5395.25|5393.75|5392.25|5390.75|876
1742195400000|2025-03-17 07:10:00|5394.25|5392.75|5393.25|5391.75|5394.75|5393.25|5392.25|5390.75|576
1742195700000|2025-03-17 07:15:00|5392.25|5390.75|5388.25|5386.75|5393.25|5391.75|5388.25|5386.75|3005
1742196000000|2025-03-17 07:20:00|5387.75|5386.25|5391.25|5389.75|5391.25|5389.75|5387.75|5386.25|952
1742196300000|2025-03-17 07:25:00|5391.75|5390.25|5392.75|5391.25|5397.25|5395.75|5391.25|5389.75|647
1742196600000|2025-03-17 07:30:00|5392.25|5390.75|5393.25|5391.75|5393.25|5391.75|5389.25|5387.75|532
1742196900000|2025-03-17 07:35:00|5392.25|5390.75|5389.25|5387.75|5393.25|5391.75|5388.25|5386.75|6598
1742197200000|2025-03-17 07:40:00|5390.25|5388.75|5391.25|5389.75|5393.25|5391.75|5388.25|5386.75|1184
1742197500000|2025-03-17 07:45:00|5392.25|5390.75|5394.25|5392.75|5395.25|5393.75|5392.25|5390.75|1150
1742197800000|2025-03-17 07:50:00|5393.25|5391.75|5398.25|5396.75|5398.25|5396.75|5393.25|5391.75|3656
1742198100000|2025-03-17 07:55:00|5399.25|5397.75|5402.25|5400.75|5403.25|5401.75|5395.25|5393.75|2774
1742198400000|2025-03-17 08:00:00|5404.25|5402.75|5387.25|5385.75|5404.25|5402.75|5386.25|5384.75|17495
1742198700000|2025-03-17 08:05:00|5386.25|5384.75|5396.25|5394.75|5397.25|5395.75|5382.75|5381.25|24668
1742199000000|2025-03-17 08:10:00|5397.25|5395.75|5391.25|5389.75|5401.25|5399.75|5384.25|5382.75|14351
1742199300000|2025-03-17 08:15:00|5392.25|5390.75|5390.25|5388.75|5395.25|5393.75|5387.25|5385.75|7015
1742199600000|2025-03-17 08:20:00|5389.25|5387.75|5402.25|5400.75|5403.25|5401.75|5389.25|5387.75|12369
1742199900000|2025-03-17 08:25:00|5403.25|5401.75|5407.25|5405.75|5408.25|5406.75|5401.25|5399.75|10524
1742200200000|2025-03-17 08:30:00|5406.25|5404.75|5406.25|5404.75|5407.75|5406.25|5402.25|5400.75|4212
1742200500000|2025-03-17 08:35:00|5407.25|5405.75|5413.25|5411.75|5415.25|5413.75|5405.25|5403.75|5837
1742200800000|2025-03-17 08:40:00|5414.25|5412.75|5415.25|5413.75|5415.25|5413.75|5409.25|5407.75|4938
1742201100000|2025-03-17 08:45:00|5414.25|5412.75|5415.25|5413.75|5417.25|5415.75|5411.25|5409.75|8270
1742201400000|2025-03-17 08:50:00|5414.25|5412.75|5413.25|5411.75|5416.25|5414.75|5412.25|5410.75|18401
1742201700000|2025-03-17 08:55:00|5412.25|5410.75|5408.75|5407.25|5413.25|5411.75|5408.25|5406.75|4660
1742202000000|2025-03-17 09:00:00|5408.25|5406.75|5403.25|5401.75|5409.25|5407.75|5400.25|5398.75|5370
1742202300000|2025-03-17 09:05:00|5404.25|5402.75|5397.25|5395.75|5406.25|5404.75|5397.25|5395.75|3824
1742202600000|2025-03-17 09:10:00|5396.25|5394.75|5398.25|5396.75|5398.25|5396.75|5391.75|5390.25|9222
1742202900000|2025-03-17 09:15:00|5399.25|5397.75|5391.25|5389.75|5399.25|5397.75|5391.25|5389.75|3955
1742203200000|2025-03-17 09:20:00|5392.25|5390.75|5390.25|5388.75|5395.25|5393.75|5389.25|5387.75|8347
1742203500000|2025-03-17 09:25:00|5389.25|5387.75|5398.25|5396.75|5399.25|5397.75|5389.25|5387.75|4214
1742203800000|2025-03-17 09:30:00|5399.25|5397.75|5401.25|5399.75|5402.75|5401.25|5395.25|5393.75|7649
1742204100000|2025-03-17 09:35:00|5402.25|5400.75|5405.25|5403.75|5405.25|5403.75|5399.25|5397.75|31099
1742204400000|2025-03-17 09:40:00|5406.25|5404.75|5404.25|5402.75|5406.25|5404.75|5402.25|5400.75|1808
1742204700000|2025-03-17 09:45:00|5405.25|5403.75|5408.25|5406.75|5411.25|5409.75|5405.25|5403.75|34659
1742205000000|2025-03-17 09:50:00|5409.25|5407.75|5404.25|5402.75|5409.25|5407.75|5403.25|5401.75|22212
1742205300000|2025-03-17 09:55:00|5403.75|5402.25|5408.25|5406.75|5408.25|5406.75|5403.25|5401.75|25033
1742205600000|2025-03-17 10:00:00|5407.25|5405.75|5411.25|5409.75|5411.25|5409.75|5405.25|5403.75|12539
1742205900000|2025-03-17 10:05:00|5410.25|5408.75|5413.25|5411.75|5414.25|5412.75|5410.25|5408.75|3070
1742206200000|2025-03-17 10:10:00|5412.75|5411.25|5416.25|5414.75|5417.25|5415.75|5412.25|5410.75|3162
1742206500000|2025-03-17 10:15:00|5415.25|5413.75|5414.25|5412.75|5416.25|5414.75|5413.25|5411.75|8557
1742206800000|2025-03-17 10:20:00|5415.25|5413.75|5412.25|5410.75|5416.25|5414.75|5412.25|5410.75|14811
1742207100000|2025-03-17 10:25:00|5411.25|5409.75|5414.25|5412.75|5415.25|5413.75|5411.25|5409.75|26441
1742207400000|2025-03-17 10:30:00|5413.25|5411.75|5416.25|5414.75|5416.25|5414.75|5412.25|5410.75|13916
1742207700000|2025-03-17 10:35:00|5417.25|5415.75|5420.75|5419.25|5421.25|5419.75|5415.25|5413.75|4859
1742208000000|2025-03-17 10:40:00|5420.25|5418.75|5414.25|5412.75|5421.25|5419.75|5413.25|5411.75|17529
1742208300000|2025-03-17 10:45:00|5415.25|5413.75|5418.25|5416.75|5420.25|5418.75|5414.25|5412.75|8129
1742208600000|2025-03-17 10:50:00|5417.75|5416.25|5418.25|5416.75|5420.25|5418.75|5417.25|5415.75|14350
1742208900000|2025-03-17 10:55:00|5419.25|5417.75|5417.25|5415.75|5419.25|5417.75|5417.25|5415.75|4775
1742209200000|2025-03-17 11:00:00|5417.75|5416.25|5419.25|5417.75|5420.25|5418.75|5415.25|5413.75|2983
1742209500000|2025-03-17 11:05:00|5419.75|5418.25|5417.25|5415.75|5420.25|5418.75|5416.25|5414.75|3040
1742209800000|2025-03-17 11:10:00|5416.25|5414.75|5418.25|5416.75|5420.25|5418.75|5416.25|5414.75|2946
1742210100000|2025-03-17 11:15:00|5417.25|5415.75|5422.25|5420.75|5423.25|5421.75|5417.25|5415.75|24469
1742210400000|2025-03-17 11:20:00|5423.25|5421.75|5419.25|5417.75|5423.25|5421.75|5418.25|5416.75|2261
1742210700000|2025-03-17 11:25:00|5418.25|5416.75|5413.25|5411.75|5419.25|5417.75|5413.25|5411.75|5538
1742211000000|2025-03-17 11:30:00|5414.25|5412.75|5411.25|5409.75|5414.25|5412.75|5410.25|5408.75|2610
1742211300000|2025-03-17 11:35:00|5412.25|5410.75|5416.25|5414.75|5417.25|5415.75|5412.25|5410.75|6407
1742211600000|2025-03-17 11:40:00|5415.75|5414.25|5415.25|5413.75|5418.25|5416.75|5414.25|5412.75|23606
1742211900000|2025-03-17 11:45:00|5416.25|5414.75|5411.25|5409.75|5417.25|5415.75|5410.25|5408.75|3110
1742212200000|2025-03-17 11:50:00|5412.25|5410.75|5414.25|5412.75|5414.25|5412.75|5409.25|5407.75|17246
1742212500000|2025-03-17 11:55:00|5413.25|5411.75|5415.25|5413.75|5416.25|5414.75|5412.25|5410.75|19010
1742212800000|2025-03-17 12:00:00|5415.75|5414.25|5417.25|5415.75|5417.25|5415.75|5414.25|5412.75|3043
1742213100000|2025-03-17 12:05:00|5416.25|5414.75|5413.25|5411.75|5416.25|5414.75|5411.25|5409.75|3426
1742213400000|2025-03-17 12:10:00|5414.25|5412.75|5418.25|5416.75|5418.25|5416.75|5414.25|5412.75|5424
1742213700000|2025-03-17 12:15:00|5417.25|5415.75|5420.25|5418.75|5421.25|5419.75|5417.25|5415.75|5726
1742214000000|2025-03-17 12:20:00|5421.25|5419.75|5421.25|5419.75|5422.25|5420.75|5419.25|5417.75|1589
1742214300000|2025-03-17 12:25:00|5420.25|5418.75|5419.25|5417.75|5422.25|5420.75|5419.25|5417.75|3416
1742214600000|2025-03-17 12:30:00|5420.25|5418.75|5423.25|5421.75|5423.75|5422.25|5414.75|5413.25|11247
1742214900000|2025-03-17 12:35:00|5422.25|5420.75|5425.25|5423.75|5426.25|5424.75|5419.25|5417.75|19795
1742215200000|2025-03-17 12:40:00|5424.75|5423.25|5428.25|5426.75|5430.25|5428.75|5422.25|5420.75|14479
1742215500000|2025-03-17 12:45:00|5427.25|5425.75|5423.25|5421.75|5428.25|5426.75|5423.25|5421.75|3687
1742215800000|2025-03-17 12:50:00|5422.25|5420.75|5426.25|5424.75|5428.25|5426.75|5422.25|5420.75|6619
1742216100000|2025-03-17 12:55:00|5425.25|5423.75|5424.25|5422.75|5426.25|5424.75|5422.25|5420.75|2653
1742216400000|2025-03-17 13:00:00|5423.25|5421.75|5421.25|5419.75|5423.75|5422.25|5420.25|5418.75|15457
1742216700000|2025-03-17 13:05:00|5420.25|5418.75|5425.25|5423.75|5425.25|5423.75|5420.25|5418.75|3004
1742217000000|2025-03-17 13:10:00|5424.25|5422.75|5426.25|5424.75|5426.25|5424.75|5422.25|5420.75|6609
1742217300000|2025-03-17 13:15:00|5425.25|5423.75|5423.25|5421.75|5425.25|5423.75|5421.25|5419.75|28110
1742217600000|2025-03-17 13:20:00|5422.25|5420.75|5421.25|5419.75|5423.25|5421.75|5421.25|5419.75|1805
1742217900000|2025-03-17 13:25:00|5422.25|5420.75|5417.25|5415.75|5422.25|5420.75|5415.25|5413.75|4610
1742218200000|2025-03-17 13:30:00|5418.25|5416.75|5432.25|5430.75|5432.25|5430.75|5417.25|5415.75|4954
1742218500000|2025-03-17 13:35:00|5433.25|5431.75|5438.25|5436.75|5440.25|5438.75|5430.75|5429.25|29553
1742218800000|2025-03-17 13:40:00|5439.25|5437.75|5438.75|5437.25|5440.25|5438.75|5435.25|5433.75|8552
1742219100000|2025-03-17 13:45:00|5438.25|5436.75|5436.25|5434.75|5445.25|5443.75|5435.25|5433.75|8073
1742219400000|2025-03-17 13:50:00|5435.25|5433.75|5441.25|5439.75|5441.75|5440.25|5432.75|5431.25|10663
1742219700000|2025-03-17 13:55:00|5441.75|5440.25|5440.25|5438.75|5442.25|5440.75|5436.25|5434.75|12163
1742220000000|2025-03-17 14:00:00|5438.25|5436.75|5434.25|5432.75|5441.25|5439.75|5432.75|5431.25|9352
1742220300000|2025-03-17 14:05:00|5435.25|5433.75|5431.25|5429.75|5436.25|5434.75|5427.25|5425.75|8298
1742220600000|2025-03-17 14:10:00|5432.25|5430.75|5432.25|5430.75|5433.25|5431.75|5429.25|5427.75|9642
1742220900000|2025-03-17 14:15:00|5433.25|5431.75|5429.25|5427.75|5433.25|5431.75|5427.25|5425.75|23909
1742221200000|2025-03-17 14:20:00|5429.75|5428.25|5431.25|5429.75|5433.25|5431.75|5429.25|5427.75|10336
1742221500000|2025-03-17 14:25:00|5432.25|5430.75|5431.25|5429.75|5433.25|5431.75|5426.25|5424.75|20586
1742221800000|2025-03-17 14:30:00|5430.75|5429.25|5435.25|5433.75|5437.25|5435.75|5429.25|5427.75|6770
1742222100000|2025-03-17 14:35:00|5436.25|5434.75|5434.25|5432.75|5436.25|5434.75|5428.25|5426.75|6895
1742222400000|2025-03-17 14:40:00|5435.25|5433.75|5439.25|5437.75|5439.25|5437.75|5434.25|5432.75|6233
1742222700000|2025-03-17 14:45:00|5438.25|5436.75|5438.25|5436.75|5441.25|5439.75|5437.25|5435.75|16242
1742223000000|2025-03-17 14:50:00|5437.25|5435.75|5431.25|5429.75|5437.25|5435.75|5431.25|5429.75|12361
1742223300000|2025-03-17 14:55:00|5430.25|5428.75|5431.25|5429.75|5431.25|5429.75|5427.25|5425.75|9477
1742223600000|2025-03-17 15:00:00|5432.25|5430.75|5431.25|5429.75|5435.75|5434.25|5430.25|5428.75|4728
1742223900000|2025-03-17 15:05:00|5432.25|5430.75|5433.25|5431.75|5433.25|5431.75|5430.25|5428.75|6425
1742224200000|2025-03-17 15:10:00|5434.25|5432.75|5436.25|5434.75|5437.25|5435.75|5431.25|5429.75|6669
1742224500000|2025-03-17 15:15:00|5436.75|5435.25|5436.25|5434.75|5437.25|5435.75|5433.25|5431.75|53646
1742224800000|2025-03-17 15:20:00|5435.25|5433.75|5437.25|5435.75|5438.25|5436.75|5435.25|5433.75|11190
1742225100000|2025-03-17 15:25:00|5436.25|5434.75|5431.25|5429.75|5437.25|5435.75|5431.25|5429.75|4802
1742225400000|2025-03-17 15:30:00|5432.25|5430.75|5427.25|5425.75|5434.25|5432.75|5425.25|5423.75|5335
1742225700000|2025-03-17 15:35:00|5428.25|5426.75|5430.25|5428.75|5431.25|5429.75|5426.25|5424.75|14627
1742226000000|2025-03-17 15:40:00|5429.25|5427.75|5433.25|5431.75|5433.25|5431.75|5429.25|5427.75|26674
1742226300000|2025-03-17 15:45:00|5432.25|5430.75|5437.25|5435.75|5438.25|5436.75|5432.25|5430.75|7920
1742226600000|2025-03-17 15:50:00|5436.25|5434.75|5436.25|5434.75|5437.25|5435.75|5435.25|5433.75|15958
1742226900000|2025-03-17 15:55:00|5437.25|5435.75|5437.25|5435.75|5439.25|5437.75|5435.25|5433.75|7620
1742227200000|2025-03-17 16:00:00|5436.25|5434.75|5437.25|5435.75|5438.25|5436.75|5434.25|5432.75|5077
1742227500000|2025-03-17 16:05:00|5438.25|5436.75|5440.25|5438.75|5441.25|5439.75|5436.75|5435.25|7085
1742227800000|2025-03-17 16:10:00|5441.25|5439.75|5440.25|5438.75|5442.25|5440.75|5439.25|5437.75|9713
1742228100000|2025-03-17 16:15:00|5441.25|5439.75|5440.25|5438.75|5441.25|5439.75|5437.25|5435.75|4754
1742228400000|2025-03-17 16:20:00|5439.25|5437.75|5437.25|5435.75|5439.25|5437.75|5436.25|5434.75|8105
1742228700000|2025-03-17 16:25:00|5438.25|5436.75|5438.25|5436.75|5439.25|5437.75|5436.25|5434.75|77394
1742229000000|2025-03-17 16:30:00|5439.25|5437.75|5442.25|5440.75|5442.25|5440.75|5438.25|5436.75|55936
1742229300000|2025-03-17 16:35:00|5443.25|5441.75|5441.25|5439.75|5445.25|5443.75|5441.25|5439.75|61547
1742229600000|2025-03-17 16:40:00|5442.25|5440.75|5441.25|5439.75|5444.25|5442.75|5441.25|5439.75|16404
1742229900000|2025-03-17 16:45:00|5442.25|5440.75|5442.25|5440.75|5442.25|5440.75|5440.25|5438.75|4371
1742230200000|2025-03-17 16:50:00|5441.25|5439.75|5444.25|5442.75|5445.25|5443.75|5441.25|5439.75|7348
1742230500000|2025-03-17 16:55:00|5445.25|5443.75|5444.25|5442.75|5445.25|5443.75|5443.25|5441.75|5786
1742230800000|2025-03-17 17:00:00|5443.25|5441.75|5442.25|5440.75|5444.25|5442.75|5440.25|5438.75|5491
1742231100000|2025-03-17 17:05:00|5443.25|5441.75|5445.25|5443.75|5445.25|5443.75|5443.25|5441.75|2508
1742231400000|2025-03-17 17:10:00|5446.25|5444.75|5448.25|5446.75|5448.25|5446.75|5445.25|5443.75|3056
1742231700000|2025-03-17 17:15:00|5449.25|5447.75|5448.25|5446.75|5450.25|5448.75|5447.25|5445.75|2488
1742232000000|2025-03-17 17:20:00|5447.25|5445.75|5451.25|5449.75|5451.25|5449.75|5447.25|5445.75|1577
1742232300000|2025-03-17 17:25:00|5451.75|5450.25|5453.25|5451.75|5454.25|5452.75|5451.25|5449.75|1764
1742232600000|2025-03-17 17:30:00|5454.25|5452.75|5458.25|5456.75|5458.25|5456.75|5452.25|5450.75|3245
1742232900000|2025-03-17 17:35:00|5459.25|5457.75|5461.25|5459.75|5462.25|5460.75|5459.25|5457.75|2484
1742233200000|2025-03-17 17:40:00|5462.25|5460.75|5461.25|5459.75|5462.25|5460.75|5459.25|5457.75|1933
1742233500000|2025-03-17 17:45:00|5460.75|5459.25|5462.25|5460.75|5462.25|5460.75|5459.25|5457.75|1392
1742233800000|2025-03-17 17:50:00|5463.25|5461.75|5464.25|5462.75|5466.25|5464.75|5463.25|5461.75|1802
1742234100000|2025-03-17 17:55:00|5463.25|5461.75|5464.25|5462.75|5464.25|5462.75|5462.25|5460.75|666
1742234400000|2025-03-17 18:00:00|5463.25|5461.75|5465.25|5463.75|5468.75|5467.25|5462.25|5460.75|7329
1742234700000|2025-03-17 18:05:00|5466.25|5464.75|5468.25|5466.75|5468.25|5466.75|5464.25|5462.75|10039
1742235000000|2025-03-17 18:10:00|5467.25|5465.75|5471.25|5469.75|5472.25|5470.75|5466.25|5464.75|1969
1742235300000|2025-03-17 18:15:00|5472.25|5470.75|5472.25|5470.75|5473.25|5471.75|5470.25|5468.75|1468
1742235600000|2025-03-17 18:20:00|5471.75|5470.25|5471.25|5469.75|5472.25|5470.75|5468.25|5466.75|17940
1742235900000|2025-03-17 18:25:00|5471.75|5470.25|5470.25|5468.75|5473.25|5471.75|5470.25|5468.75|1350
1742236200000|2025-03-17 18:30:00|5469.25|5467.75|5472.25|5470.75|5472.25|5470.75|5469.25|5467.75|290
1742236500000|2025-03-17 18:35:00|5471.25|5469.75|5471.25|5469.75|5471.25|5469.75|5468.25|5466.75|1455
1742236800000|2025-03-17 18:40:00|5470.25|5468.75|5472.25|5470.75|5472.25|5470.75|5469.25|5467.75|489
1742237100000|2025-03-17 18:45:00|5471.25|5469.75|5472.25|5470.75|5473.25|5471.75|5471.25|5469.75|1523
1742237400000|2025-03-17 18:50:00|5473.25|5471.75|5471.25|5469.75|5473.25|5471.75|5471.25|5469.75|1269
1742237700000|2025-03-17 18:55:00|5472.25|5470.75|5470.25|5468.75|5473.25|5471.75|5469.25|5467.75|1354
1742238000000|2025-03-17 19:00:00|5469.25|5467.75|5469.25|5467.75|5469.25|5467.75|5467.25|5465.75|1351
1742238300000|2025-03-17 19:05:00|5470.25|5468.75|5468.25|5466.75|5470.25|5468.75|5467.25|5465.75|737
1742238600000|2025-03-17 19:10:00|5467.25|5465.75|5467.25|5465.75|5468.25|5466.75|5466.25|5464.75|419
1742238900000|2025-03-17 19:15:00|5468.25|5466.75|5468.25|5466.75|5468.25|5466.75|5466.25|5464.75|185
1742239200000|2025-03-17 19:20:00|5469.25|5467.75|5469.25|5467.75|5470.25|5468.75|5468.25|5466.75|616
1742239500000|2025-03-17 19:25:00|5470.25|5468.75|5471.25|5469.75|5471.25|5469.75|5468.25|5466.75|324
1742239800000|2025-03-17 19:30:00|5470.25|5468.75|5470.25|5468.75|5472.25|5470.75|5469.25|5467.75|500
1742240100000|2025-03-17 19:35:00|5469.25|5467.75|5471.25|5469.75|5472.25|5470.75|5469.25|5467.75|513
1742240400000|2025-03-17 19:40:00|5471.75|5470.25|5473.25|5471.75|5473.25|5471.75|5470.25|5468.75|673
1742240700000|2025-03-17 19:45:00|5472.25|5470.75|5471.25|5469.75|5472.25|5470.75|5470.25|5468.75|606
1742241000000|2025-03-17 19:50:00|5470.25|5468.75|5467.25|5465.75|5471.25|5469.75|5466.25|5464.75|1092
1742241300000|2025-03-17 19:55:00|5466.25|5464.75|5466.25|5464.75|5467.25|5465.75|5464.25|5462.75|3287
1742241600000|2025-03-17 20:00:00|5465.25|5463.75|5464.25|5462.75|5466.25|5464.75|5463.25|5461.75|684
1742241900000|2025-03-17 20:05:00|5463.75|5462.25|5464.25|5462.75|5466.25|5464.75|5463.75|5462.25|461
1742242200000|2025-03-17 20:10:00|5464.75|5463.25|5465.25|5463.75|5466.25|5464.75|5464.25|5462.75|100
1742242500000|2025-03-17 20:15:00|5464.75|5463.25|5464.25|5462.75|5465.25|5463.75|5463.25|5461.75|114
1742242800000|2025-03-17 20:20:00|5465.25|5463.75|5464.25|5462.75|5465.25|5463.75|5464.25|5462.75|26
1742243100000|2025-03-17 20:25:00|5464.75|5463.25|5465.25|5463.75|5465.25|5463.75|5464.25|5462.75|52
1742243400000|2025-03-17 20:30:00|5464.25|5462.75|5465.25|5463.75|5465.25|5463.75|5464.25|5462.75|79
1742243700000|2025-03-17 20:35:00|5466.25|5464.75|5466.25|5464.75|5466.25|5464.75|5465.25|5463.75|51
1742244000000|2025-03-17 20:40:00|5465.75|5464.25|5465.25|5463.75|5466.25|5464.75|5465.25|5463.75|69
1742244300000|2025-03-17 20:45:00|5466.25|5464.75|5465.25|5463.75|5466.25|5464.75|5465.25|5463.75|327
1742244600000|2025-03-17 20:50:00|5464.75|5463.25|5466.25|5464.75|5466.25|5464.75|5464.25|5462.75|188
1742244900000|2025-03-17 20:55:00|5465.75|5464.25|5465.75|5464.25|5466.25|5464.75|5465.25|5463.75|192
1742245200000|2025-03-17 21:00:00|5466.1|5463.1|5466|5463|5466.1|5463.1|5466|5463|13
1742245500000|2025-03-17 21:05:00|5466.1|5463.1|5466|5463|5466.1|5463.1|5466|5463|0
1742246100000|2025-03-17 21:15:00|5466.1|5463.1|5466|5463|5466.1|5463.1|5466|5463|0
1742246400000|2025-03-17 21:20:00|5466.1|5463.1|5465.3|5462.3|5466.2|5463.2|5465.3|5462.3|0
1742246700000|2025-03-17 21:25:00|5466|5463|5463.9|5460.9|5466|5463|5463.9|5460.9|0
1742247000000|2025-03-17 21:30:00|5464.2|5461.2|5464.9|5461.9|5465|5462|5464.2|5461.2|0
1742247300000|2025-03-17 21:35:00|5464.8|5461.8|5465.2|5462.2|5465.3|5462.3|5464.7|5461.7|0
1742247600000|2025-03-17 21:40:00|5465.4|5462.4|5465.2|5462.2|5465.4|5462.4|5465.2|5462.2|0
1742247900000|2025-03-17 21:45:00|5465.4|5462.4|5465.2|5462.2|5465.5|5462.5|5465.2|5462.2|0
1742248200000|2025-03-17 21:50:00|5465.1|5462.1|5465.3|5462.3|5465.3|5462.3|5465.1|5462.1|0
1742248500000|2025-03-17 21:55:00|5465.5|5462.5|5465.3|5462.3|5465.6|5462.6|5465.2|5462.2|0
1742248800000|2025-03-17 22:00:00|5465.2|5462.2|5468|5465|5468.6|5465.6|5465.2|5462.2|0
1742249100000|2025-03-17 22:05:00|5468.2|5465.2|5469.3|5466.3|5469.5|5466.5|5468|5465|0
1742249400000|2025-03-17 22:10:00|5469.4|5466.4|5468.6|5465.6|5470.3|5467.3|5468.4|5465.4|0
1742249700000|2025-03-17 22:15:00|5468.5|5465.5|5467.7|5464.7|5468.8|5465.8|5467.7|5464.7|0
1742250000000|2025-03-17 22:20:00|5467.5|5464.5|5468.2|5465.2|5468.2|5465.2|5466.3|5463.3|0
1742250300000|2025-03-17 22:25:00|5468.1|5465.1|5468.6|5465.6|5469.4|5466.4|5468|5465|0
1742250600000|2025-03-17 22:30:00|5468.8|5465.8|5470.2|5467.2|5470.3|5467.3|5468.8|5465.8|0
1742250900000|2025-03-17 22:35:00|5470.1|5467.1|5470.3|5467.3|5470.9|5467.9|5470|5467|0
1742251200000|2025-03-17 22:40:00|5470.2|5467.2|5470.5|5467.5|5470.9|5467.9|5469.6|5466.6|0
1742251500000|2025-03-17 22:45:00|5470.6|5467.6|5470|5467|5470.9|5467.9|5469.4|5466.4|0
1742251800000|2025-03-17 22:50:00|5470.1|5467.1|5470.2|5467.2|5470.5|5467.5|5470|5467|0
1742252100000|2025-03-17 22:55:00|5470.3|5467.3|5470.5|5467.5|5470.5|5467.5|5469.4|5466.4|0
1742252400000|2025-03-17 23:00:00|5470.7|5467.7|5469.4|5466.4|5470.8|5467.8|5469.2|5466.2|0
1742252700000|2025-03-17 23:05:00|5469.5|5466.5|5468.6|5465.6|5469.5|5466.5|5468.1|5465.1|0
1742253000000|2025-03-17 23:10:00|5468.7|5465.7|5465.3|5462.3|5469.2|5466.2|5465.2|5462.2|0
1742253300000|2025-03-17 23:15:00|5465.2|5462.2|5466.3|5463.3|5467.3|5464.3|5465|5462|0
1742253600000|2025-03-17 23:20:00|5466.5|5463.5|5467.1|5464.1|5467.5|5464.5|5466.1|5463.1|0
1742253900000|2025-03-17 23:25:00|5466.9|5463.9|5466.8|5463.8|5467.1|5464.1|5466.5|5463.5|0
1742254200000|2025-03-17 23:30:00|5466.7|5463.7|5466.7|5463.7|5467.5|5464.5|5466.1|5463.1|0
1742254500000|2025-03-17 23:35:00|5466.8|5463.8|5466.5|5463.5|5467.3|5464.3|5466.5|5463.5|0
1742254800000|2025-03-17 23:40:00|5466.6|5463.6|5467.1|5464.1|5467.3|5464.3|5466.1|5463.1|0
1742255100000|2025-03-17 23:45:00|5467.3|5464.3|5467.5|5464.5|5468.6|5465.6|5467.3|5464.3|0
1742255400000|2025-03-17 23:50:00|5467.6|5464.6|5467.3|5464.3|5467.7|5464.7|5466.2|5463.2|0
1742255700000|2025-03-17 23:55:00|5467.4|5464.4|5466.1|5463.1|5467.4|5464.4|5465.8|5462.8|0
1742256000000|2025-03-18 00:00:00|5465.8|5462.8|5465.7|5462.7|5467.3|5464.3|5464.2|5461.2|0
1742256300000|2025-03-18 00:05:00|5465.5|5462.5|5463.7|5460.7|5465.7|5462.7|5463.2|5460.2|0
1742256600000|2025-03-18 00:10:00|5464|5461|5464.6|5461.6|5465|5462|5462.8|5459.8|0
1742256900000|2025-03-18 00:15:00|5464.5|5461.5|5463.9|5461.9|5467.9|5465.9|5463.4|5461.4|212
1742257200000|2025-03-18 00:20:00|5462.9|5460.9|5463.9|5461.9|5463.9|5461.9|5462.9|5460.9|68
1742257500000|2025-03-18 00:25:00|5461.9|5459.9|5462.9|5460.9|5462.9|5460.9|5460.9|5458.9|168
1742257800000|2025-03-18 00:30:00|5463.9|5461.9|5464.9|5462.9|5465.9|5463.9|5463.4|5461.4|10
1742258100000|2025-03-18 00:35:00|5463.9|5461.9|5463.9|5461.9|5464.9|5462.9|5463.4|5461.4|77
1742258400000|2025-03-18 00:40:00|5464.4|5462.4|5463.9|5461.9|5464.9|5462.9|5463.9|5461.9|5
1742258700000|2025-03-18 00:45:00|5464.4|5462.4|5463.9|5461.9|5464.9|5462.9|5463.9|5461.9|20
1742259000000|2025-03-18 00:50:00|5464.9|5462.9|5464.9|5462.9|5465.9|5463.9|5464.9|5462.9|18
1742259300000|2025-03-18 00:55:00|5464.4|5462.4|5464.9|5462.9|5465.9|5463.9|5464.4|5462.4|17
1742259600000|2025-03-18 01:00:00|5463.9|5461.9|5462.9|5460.9|5464.9|5462.9|5461.9|5459.9|31
1742259900000|2025-03-18 01:05:00|5463.9|5461.9|5466.9|5464.9|5466.9|5464.9|5463.9|5461.9|35
1742260200000|2025-03-18 01:10:00|5467.4|5465.4|5465.9|5463.9|5467.9|5465.9|5464.9|5462.9|47
1742260500000|2025-03-18 01:15:00|5466.9|5464.9|5463.9|5461.9|5467.9|5465.9|5462.9|5460.9|331
1742260800000|2025-03-18 01:20:00|5465.9|5463.9|5465.9|5463.9|5466.9|5464.9|5465.9|5463.9|61
1742261100000|2025-03-18 01:25:00|5466.4|5464.4|5465.9|5463.9|5466.9|5464.9|5465.9|5463.9|31
1742261400000|2025-03-18 01:30:00|5464.9|5462.9|5462.9|5460.9|5464.9|5462.9|5460.9|5458.9|93
1742261700000|2025-03-18 01:35:00|5462.4|5460.4|5463.4|5461.4|5463.9|5461.9|5461.9|5459.9|177
1742262000000|2025-03-18 01:40:00|5462.9|5460.9|5462.9|5460.9|5464.9|5462.9|5462.9|5460.9|71
1742262300000|2025-03-18 01:45:00|5463.4|5461.4|5461.9|5459.9|5463.9|5461.9|5461.9|5459.9|39
1742262600000|2025-03-18 01:50:00|5462.9|5460.9|5462.4|5460.4|5462.9|5460.9|5461.9|5459.9|47
1742262900000|2025-03-18 01:55:00|5461.9|5459.9|5459.9|5457.9|5461.9|5459.9|5459.9|5457.9|91
1742263200000|2025-03-18 02:00:00|5458.9|5456.9|5458.9|5456.9|5459.9|5457.9|5457.9|5455.9|129
1742263500000|2025-03-18 02:05:00|5459.4|5457.4|5459.9|5457.9|5460.9|5458.9|5459.4|5457.4|37
1742263800000|2025-03-18 02:10:00|5460.4|5458.4|5461.9|5459.9|5461.9|5459.9|5458.9|5456.9|43
1742264100000|2025-03-18 02:15:00|5462.4|5460.4|5458.9|5456.9|5462.9|5460.9|5458.9|5456.9|165
1742264400000|2025-03-18 02:20:00|5458.4|5456.4|5459.9|5457.9|5459.9|5457.9|5457.9|5455.9|36
1742264700000|2025-03-18 02:25:00|5458.9|5456.9|5458.9|5456.9|5458.9|5456.9|5457.9|5455.9|884
1742265000000|2025-03-18 02:30:00|5457.9|5455.9|5460.9|5458.9|5460.9|5458.9|5457.9|5455.9|30
1742265300000|2025-03-18 02:35:00|5461.4|5459.4|5461.9|5459.9|5461.9|5459.9|5460.9|5458.9|77
1742265600000|2025-03-18 02:40:00|5460.9|5458.9|5460.9|5458.9|5461.9|5459.9|5460.9|5458.9|25
1742265900000|2025-03-18 02:45:00|5461.9|5459.9|5460.9|5458.9|5461.9|5459.9|5460.9|5458.9|10
1742266200000|2025-03-18 02:50:00|5459.9|5457.9|5458.9|5456.9|5460.9|5458.9|5458.9|5456.9|130
1742266500000|2025-03-18 02:55:00|||||||||33
1742266800000|2025-03-18 03:00:00|5457.9|5455.9|5458.9|5456.9|5458.9|5456.9|5457.9|5455.9|18
1742267100000|2025-03-18 03:05:00|5457.9|5455.9|5455.9|5453.9|5458.4|5456.4|5454.9|5452.9|52
1742267400000|2025-03-18 03:10:00|||||||||4
1742267700000|2025-03-18 03:15:00|5455.4|5453.4|5455.9|5453.9|5456.9|5454.9|5454.9|5452.9|4320
1742268000000|2025-03-18 03:20:00|5456.4|5454.4|5457.9|5455.9|5457.9|5455.9|5456.4|5454.4|31
1742268300000|2025-03-18 03:25:00|||||||||16
1742268600000|2025-03-18 03:30:00|5458.9|5456.9|5457.9|5455.9|5458.9|5456.9|5456.9|5454.9|22
1742268900000|2025-03-18 03:35:00|5456.9|5454.9|5456.9|5454.9|5456.9|5454.9|5456.9|5454.9|22
1742269200000|2025-03-18 03:40:00|5457.9|5455.9|5458.4|5456.4|5458.9|5456.9|5457.4|5455.4|37
1742269500000|2025-03-18 03:45:00|5458.9|5456.9|5456.9|5454.9|5458.9|5456.9|5456.4|5454.4|58
1742269800000|2025-03-18 03:50:00|5455.9|5453.9|5456.9|5454.9|5456.9|5454.9|5455.9|5453.9|75
1742270100000|2025-03-18 03:55:00|5457.4|5455.4|5457.9|5455.9|5457.9|5455.9|5457.4|5455.4|37
1742270400000|2025-03-18 04:00:00|5458.4|5456.4|5458.9|5456.9|5458.9|5456.9|5457.9|5455.9|34
1742270700000|2025-03-18 04:05:00|5457.9|5455.9|5458.9|5456.9|5459.9|5457.9|5457.9|5455.9|116
1742271000000|2025-03-18 04:10:00|5459.9|5457.9|5459.9|5457.9|5459.9|5457.9|5459.9|5457.9|38
1742271300000|2025-03-18 04:15:00|||||||||30
1742271600000|2025-03-18 04:20:00|||||||||24
1742271900000|2025-03-18 04:25:00|5458.9|5456.9|5458.9|5456.9|5458.9|5456.9|5458.9|5456.9|36
1742272200000|2025-03-18 04:30:00|5459.4|5457.4|5457.9|5455.9|5459.4|5457.4|5457.9|5455.9|38
1742272500000|2025-03-18 04:35:00|5457.4|5455.4|5457.9|5455.9|5457.9|5455.9|5456.9|5454.9|34
1742272800000|2025-03-18 04:40:00|5456.9|5454.9|5457.9|5455.9|5457.9|5455.9|5455.4|5453.4|163
1742273100000|2025-03-18 04:45:00|5458.4|5456.4|5458.9|5456.9|5458.9|5456.9|5458.4|5456.4|17
1742273400000|2025-03-18 04:50:00|5459.9|5457.9|5458.9|5456.9|5459.9|5457.9|5458.9|5456.9|54
1742273700000|2025-03-18 04:55:00|5457.9|5455.9|5456.9|5454.9|5457.9|5455.9|5456.9|5454.9|133
1742274000000|2025-03-18 05:00:00|5457.4|5455.4|5457.9|5455.9|5457.9|5455.9|5457.4|5455.4|35
1742274300000|2025-03-18 05:05:00|5456.9|5454.9|5457.9|5455.9|5457.9|5455.9|5456.9|5454.9|43
1742274600000|2025-03-18 05:10:00|5458.9|5456.9|5458.9|5456.9|5459.9|5457.9|5458.9|5456.9|50
1742274900000|2025-03-18 05:15:00|||||||||675
1742275200000|2025-03-18 05:20:00|5457.9|5455.9|5458.9|5456.9|5458.9|5456.9|5457.9|5455.9|16
1742275500000|2025-03-18 05:25:00|5457.9|5455.9|5459.9|5457.9|5459.9|5457.9|5457.9|5455.9|39
1742275800000|2025-03-18 05:30:00|5460.4|5458.4|5460.9|5458.9|5460.9|5458.9|5459.9|5457.9|90
1742276100000|2025-03-18 05:35:00|5461.4|5459.4|5462.9|5460.9|5462.9|5460.9|5461.4|5459.4|81
1742276400000|2025-03-18 05:40:00|5461.9|5459.9|5461.9|5459.9|5461.9|5459.9|5460.9|5458.9|104
1742276700000|2025-03-18 05:45:00|5462.9|5460.9|5464.9|5462.9|5464.9|5462.9|5462.9|5460.9|180
1742277000000|2025-03-18 05:50:00|5463.9|5461.9|5463.9|5461.9|5463.9|5461.9|5462.9|5460.9|1674
1742277300000|2025-03-18 05:55:00|5464.4|5462.4|5463.4|5461.4|5464.9|5462.9|5463.4|5461.4|77
1742277600000|2025-03-18 06:00:00|5463.9|5461.9|5459.9|5457.9|5463.9|5461.9|5459.9|5457.9|122
1742277900000|2025-03-18 06:05:00|5458.9|5456.9|5458.9|5456.9|5458.9|5456.9|5458.9|5456.9|42
1742278200000|2025-03-18 06:10:00|5459.9|5457.9|5460.4|5458.4|5460.9|5458.9|5457.9|5455.9|260
1742278500000|2025-03-18 06:15:00|5460.9|5458.9|5460.9|5458.9|5460.9|5458.9|5460.9|5458.9|16
1742278800000|2025-03-18 06:20:00|5461.9|5459.9|5463.9|5461.9|5463.9|5461.9|5461.9|5459.9|121
1742279100000|2025-03-18 06:25:00|5464.9|5462.9|5464.9|5462.9|5464.9|5462.9|5464.9|5462.9|37
1742279400000|2025-03-18 06:30:00|5465.9|5463.9|5465.9|5463.9|5466.9|5464.9|5464.9|5462.9|656
1742279700000|2025-03-18 06:35:00|5464.9|5462.9|5463.9|5461.9|5464.9|5462.9|5462.9|5460.9|300
1742280000000|2025-03-18 06:40:00|5464.9|5462.9|5466.9|5464.9|5467.9|5465.9|5464.9|5462.9|114
1742280300000|2025-03-18 06:45:00|5467.9|5465.9|5466.9|5464.9|5467.9|5465.9|5466.9|5464.9|71
1742280600000|2025-03-18 06:50:00|5467.4|5465.4|5466.9|5464.9|5469.9|5467.9|5466.9|5464.9|646
1742280900000|2025-03-18 06:55:00|5467.9|5465.9|5466.9|5464.9|5467.9|5465.9|5466.4|5464.4|106
1742281200000|2025-03-18 07:00:00|5466.65|5465.15|5458.65|5457.15|5466.65|5465.15|5458.15|5456.65|613
1742281500000|2025-03-18 07:05:00|5457.65|5456.15|5463.65|5462.15|5465.65|5464.15|5457.65|5456.15|1029
1742281800000|2025-03-18 07:10:00|5464.65|5463.15|5458.65|5457.15|5464.65|5463.15|5458.65|5457.15|651
1742282100000|2025-03-18 07:15:00|5457.65|5456.15|5459.65|5458.15|5460.15|5458.65|5456.65|5455.15|629
1742282400000|2025-03-18 07:20:00|5460.65|5459.15|5462.65|5461.15|5462.65|5461.15|5460.65|5459.15|1531
1742282700000|2025-03-18 07:25:00|5463.15|5461.65|5464.65|5463.15|5466.65|5465.15|5462.15|5460.65|836
1742283000000|2025-03-18 07:30:00|5465.15|5463.65|5466.65|5465.15|5467.65|5466.15|5464.15|5462.65|832
1742283300000|2025-03-18 07:35:00|5466.15|5464.65|5464.65|5463.15|5466.65|5465.15|5464.65|5463.15|626
1742283600000|2025-03-18 07:40:00|5465.65|5464.15|5466.65|5465.15|5467.65|5466.15|5464.65|5463.15|371
1742283900000|2025-03-18 07:45:00|5465.65|5464.15|5463.65|5462.15|5466.65|5465.15|5462.65|5461.15|665
1742284200000|2025-03-18 07:50:00|5464.65|5463.15|5463.65|5462.15|5465.65|5464.15|5463.65|5462.15|416
1742284500000|2025-03-18 07:55:00|5464.15|5462.65|5465.65|5464.15|5467.65|5466.15|5461.65|5460.15|12638
1742284800000|2025-03-18 08:00:00|5464.65|5463.15|5460.65|5459.15|5464.65|5463.15|5458.65|5457.15|8376
1742285100000|2025-03-18 08:05:00|5459.65|5458.15|5464.65|5463.15|5465.15|5463.65|5455.65|5454.15|35022
1742285400000|2025-03-18 08:10:00|5465.15|5463.65|5470.65|5469.15|5471.65|5470.15|5463.65|5462.15|15989
1742285700000|2025-03-18 08:15:00|5471.65|5470.15|5476.65|5475.15|5477.15|5475.65|5468.65|5467.15|5703
1742286000000|2025-03-18 08:20:00|5477.65|5476.15|5482.65|5481.15|5484.65|5483.15|5476.65|5475.15|18273
1742286300000|2025-03-18 08:25:00|5481.65|5480.15|5481.65|5480.15|5482.65|5481.15|5476.65|5475.15|5152
1742286600000|2025-03-18 08:30:00|5480.65|5479.15|5483.65|5482.15|5487.65|5486.15|5480.65|5479.15|7369
1742286900000|2025-03-18 08:35:00|5482.65|5481.15|5484.65|5483.15|5488.65|5487.15|5482.65|5481.15|11380
1742287200000|2025-03-18 08:40:00|5482.65|5481.15|5477.65|5476.15|5484.65|5483.15|5475.65|5474.15|43035
1742287500000|2025-03-18 08:45:00|5478.15|5476.65|5473.65|5472.15|5479.65|5478.15|5471.65|5470.15|6471
1742287800000|2025-03-18 08:50:00|5474.65|5473.15|5478.65|5477.15|5480.65|5479.15|5472.65|5471.15|74773
1742288100000|2025-03-18 08:55:00|5479.65|5478.15|5481.65|5480.15|5481.65|5480.15|5477.65|5476.15|11871
1742288400000|2025-03-18 09:00:00|5482.65|5481.15|5484.65|5483.15|5486.65|5485.15|5480.65|5479.15|25902
1742288700000|2025-03-18 09:05:00|5485.15|5483.65|5488.65|5487.15|5489.65|5488.15|5484.15|5482.65|38633
1742289000000|2025-03-18 09:10:00|5489.15|5487.65|5482.65|5481.15|5489.15|5487.65|5481.65|5480.15|7335
1742289300000|2025-03-18 09:15:00|5483.65|5482.15|5488.65|5487.15|5490.65|5489.15|5481.65|5480.15|12009
1742289600000|2025-03-18 09:20:00|5489.15|5487.65|5490.65|5489.15|5491.65|5490.15|5487.65|5486.15|20015
1742289900000|2025-03-18 09:25:00|5491.65|5490.15|5492.65|5491.15|5494.65|5493.15|5490.65|5489.15|31432
1742290200000|2025-03-18 09:30:00|5493.65|5492.15|5490.65|5489.15|5493.65|5492.15|5489.65|5488.15|15827
1742290500000|2025-03-18 09:35:00|5489.65|5488.15|5495.65|5494.15|5496.65|5495.15|5489.65|5488.15|19797
1742290800000|2025-03-18 09:40:00|5494.65|5493.15|5495.65|5494.15|5499.65|5498.15|5494.15|5492.65|19600
1742291100000|2025-03-18 09:45:00|5494.65|5493.15|5492.65|5491.15|5495.65|5494.15|5490.65|5489.15|24740
1742291400000|2025-03-18 09:50:00|5491.65|5490.15|5490.65|5489.15|5492.65|5491.15|5487.65|5486.15|9616
1742291700000|2025-03-18 09:55:00|5489.65|5488.15|5488.65|5487.15|5490.65|5489.15|5488.65|5487.15|4617
1742292000000|2025-03-18 10:00:00|5489.15|5487.65|5484.65|5483.15|5490.65|5489.15|5484.65|5483.15|5250
1742292300000|2025-03-18 10:05:00|5485.65|5484.15|5482.65|5481.15|5485.65|5484.15|5479.65|5478.15|11832
1742292600000|2025-03-18 10:10:00|5483.65|5482.15|5479.15|5477.65|5486.65|5485.15|5476.65|5475.15|11050
1742292900000|2025-03-18 10:15:00|5478.65|5477.15|5474.15|5472.65|5479.65|5478.15|5470.65|5469.15|8761
1742293200000|2025-03-18 10:20:00|5474.65|5473.15|5480.65|5479.15|5480.65|5479.15|5472.65|5471.15|6785
1742293500000|2025-03-18 10:25:00|5481.65|5480.15|5479.65|5478.15|5481.65|5480.15|5477.65|5476.15|8026
1742293800000|2025-03-18 10:30:00|5480.65|5479.15|5479.65|5478.15|5480.65|5479.15|5477.65|5476.15|4947
1742294100000|2025-03-18 10:35:00|5480.65|5479.15|5480.65|5479.15|5482.65|5481.15|5478.65|5477.15|11754
1742294400000|2025-03-18 10:40:00|5481.65|5480.15|5479.65|5478.15|5482.65|5481.15|5478.65|5477.15|9355
1742294700000|2025-03-18 10:45:00|5480.65|5479.15|5481.65|5480.15|5482.65|5481.15|5478.65|5477.15|45034
1742295000000|2025-03-18 10:50:00|5480.65|5479.15|5481.65|5480.15|5482.65|5481.15|5478.65|5477.15|10186
1742295300000|2025-03-18 10:55:00|5480.65|5479.15|5484.65|5483.15|5484.65|5483.15|5480.65|5479.15|5773
1742295600000|2025-03-18 11:00:00|5485.65|5484.15|5482.65|5481.15|5485.65|5484.15|5481.65|5480.15|7912
1742295900000|2025-03-18 11:05:00|5483.15|5481.65|5486.65|5485.15|5486.65|5485.15|5482.65|5481.15|2999
1742296200000|2025-03-18 11:10:00|5485.65|5484.15|5488.65|5487.15|5490.65|5489.15|5484.65|5483.15|12856
1742296500000|2025-03-18 11:15:00|5487.65|5486.15|5491.65|5490.15|5491.65|5490.15|5486.65|5485.15|7952
1742296800000|2025-03-18 11:20:00|5490.65|5489.15|5488.65|5487.15|5492.15|5490.65|5488.65|5487.15|5443
1742297100000|2025-03-18 11:25:00|5487.65|5486.15|5488.65|5487.15|5490.65|5489.15|5487.65|5486.15|6710
1742297400000|2025-03-18 11:30:00|5487.65|5486.15|5486.65|5485.15|5488.65|5487.15|5486.65|5485.15|7122
1742297700000|2025-03-18 11:35:00|5487.65|5486.15|5482.65|5481.15|5487.65|5486.15|5482.65|5481.15|6042
1742298000000|2025-03-18 11:40:00|5483.15|5481.65|5482.65|5481.15|5485.65|5484.15|5480.65|5479.15|6560
1742298300000|2025-03-18 11:45:00|5481.65|5480.15|5489.65|5488.15|5489.65|5488.15|5480.65|5479.15|18548
1742298600000|2025-03-18 11:50:00|5488.65|5487.15|5490.65|5489.15|5491.65|5490.15|5487.65|5486.15|14246
1742298900000|2025-03-18 11:55:00|5491.65|5490.15|5492.65|5491.15|5493.65|5492.15|5491.65|5490.15|7538
1742299200000|2025-03-18 12:00:00|5493.65|5492.15|5492.65|5491.15|5493.65|5492.15|5490.65|5489.15|8046
1742299500000|2025-03-18 12:05:00|5493.65|5492.15|5490.65|5489.15|5493.65|5492.15|5489.65|5488.15|6951
1742299800000|2025-03-18 12:10:00|5489.65|5488.15|5492.65|5491.15|5494.65|5493.15|5489.65|5488.15|7284
1742300100000|2025-03-18 12:15:00|5493.65|5492.15|5488.65|5487.15|5493.65|5492.15|5486.65|5485.15|13742
1742300400000|2025-03-18 12:20:00|5489.65|5488.15|5491.65|5490.15|5491.65|5490.15|5488.65|5487.15|7090
1742300700000|2025-03-18 12:25:00|5492.65|5491.15|5493.65|5492.15|5494.65|5493.15|5490.65|5489.15|1785
1742301000000|2025-03-18 12:30:00|5494.15|5492.65|5496.65|5495.15|5497.65|5496.15|5493.15|5491.65|17259
1742301300000|2025-03-18 12:35:00|5495.65|5494.15|5493.65|5492.15|5496.65|5495.15|5491.65|5490.15|8647
1742301600000|2025-03-18 12:40:00|5494.65|5493.15|5495.65|5494.15|5495.65|5494.15|5491.65|5490.15|4842
1742301900000|2025-03-18 12:45:00|5496.15|5494.65|5495.65|5494.15|5497.65|5496.15|5494.65|5493.15|17910
1742302200000|2025-03-18 12:50:00|5496.65|5495.15|5494.65|5493.15|5497.65|5496.15|5492.65|5491.15|2931
1742302500000|2025-03-18 12:55:00|5493.65|5492.15|5490.65|5489.15|5493.65|5492.15|5488.65|5487.15|5275
1742302800000|2025-03-18 13:00:00|5488.65|5487.15|5485.65|5484.15|5488.65|5487.15|5484.65|5483.15|4458
1742303100000|2025-03-18 13:05:00|5486.65|5485.15|5487.65|5486.15|5489.65|5488.15|5484.65|5483.15|10531
1742303400000|2025-03-18 13:10:00|5486.65|5485.15|5485.65|5484.15|5488.65|5487.15|5483.65|5482.15|5061
1742303700000|2025-03-18 13:15:00|5484.65|5483.15|5485.65|5484.15|5486.65|5485.15|5481.65|5480.15|5608
1742304000000|2025-03-18 13:20:00|5484.65|5483.15|5482.65|5481.15|5486.65|5485.15|5482.65|5481.15|9331
1742304300000|2025-03-18 13:25:00|5483.65|5482.15|5483.65|5482.15|5486.65|5485.15|5481.65|5480.15|15217
1742304600000|2025-03-18 13:30:00|5484.15|5482.65|5480.65|5479.15|5485.15|5483.65|5479.65|5478.15|11863
1742304900000|2025-03-18 13:35:00|5480.15|5478.65|5474.65|5473.15|5481.65|5480.15|5474.65|5473.15|8012
1742305200000|2025-03-18 13:40:00|5473.65|5472.15|5474.65|5473.15|5479.65|5478.15|5472.65|5471.15|9458
1742305500000|2025-03-18 13:45:00|5473.65|5472.15|5476.65|5475.15|5478.65|5477.15|5472.65|5471.15|10956
1742305800000|2025-03-18 13:50:00|5477.65|5476.15|5473.65|5472.15|5478.65|5477.15|5471.65|5470.15|6812
1742306100000|2025-03-18 13:55:00|5473.15|5471.65|5471.65|5470.15|5474.65|5473.15|5468.65|5467.15|15272
1742306400000|2025-03-18 14:00:00|5470.65|5469.15|5470.65|5469.15|5473.65|5472.15|5468.65|5467.15|25998
1742306700000|2025-03-18 14:05:00|5471.65|5470.15|5472.65|5471.15|5474.65|5473.15|5469.65|5468.15|44747
1742307000000|2025-03-18 14:10:00|5473.65|5472.15|5469.65|5468.15|5473.65|5472.15|5467.65|5466.15|5925
1742307300000|2025-03-18 14:15:00|5470.65|5469.15|5468.65|5467.15|5473.65|5472.15|5467.65|5466.15|25774
1742307600000|2025-03-18 14:20:00|5467.65|5466.15|5473.65|5472.15|5475.65|5474.15|5467.65|5466.15|24464
1742307900000|2025-03-18 14:25:00|5474.15|5472.65|5476.65|5475.15|5476.65|5475.15|5471.65|5470.15|34390
1742308200000|2025-03-18 14:30:00|5475.65|5474.15|5479.65|5478.15|5480.65|5479.15|5473.15|5471.65|11697
1742308500000|2025-03-18 14:35:00|5480.65|5479.15|5482.65|5481.15|5483.65|5482.15|5478.65|5477.15|9537
1742308800000|2025-03-18 14:40:00|5483.65|5482.15|5479.65|5478.15|5484.65|5483.15|5477.65|5476.15|8228
1742309100000|2025-03-18 14:45:00|5478.65|5477.15|5473.65|5472.15|5479.65|5478.15|5471.65|5470.15|16003
1742309400000|2025-03-18 14:50:00|5474.15|5472.65|5477.65|5476.15|5479.65|5478.15|5472.65|5471.15|3831
1742309700000|2025-03-18 14:55:00|5478.15|5476.65|5480.15|5478.65|5482.65|5481.15|5478.15|5476.65|14168
1742310000000|2025-03-18 15:00:00|5479.65|5478.15|5471.65|5470.15|5480.65|5479.15|5464.65|5463.15|16875
1742310300000|2025-03-18 15:05:00|5470.65|5469.15|5468.65|5467.15|5471.65|5470.15|5468.65|5467.15|5312
1742310600000|2025-03-18 15:10:00|5469.65|5468.15|5473.65|5472.15|5474.65|5473.15|5468.65|5467.15|17596
1742310900000|2025-03-18 15:15:00|5472.65|5471.15|5473.65|5472.15|5475.65|5474.15|5471.65|5470.15|6234
1742311200000|2025-03-18 15:20:00|5474.65|5473.15|5472.65|5471.15|5474.65|5473.15|5471.65|5470.15|12470
1742311500000|2025-03-18 15:25:00|5473.65|5472.15|5472.65|5471.15|5477.65|5476.15|5472.65|5471.15|9831
1742311800000|2025-03-18 15:30:00|5471.65|5470.15|5473.65|5472.15|5475.65|5474.15|5469.65|5468.15|8837
1742312100000|2025-03-18 15:35:00|5472.65|5471.15|5477.65|5476.15|5477.65|5476.15|5472.65|5471.15|5500
1742312400000|2025-03-18 15:40:00|5478.65|5477.15|5477.65|5476.15|5478.65|5477.15|5474.65|5473.15|6156
1742312700000|2025-03-18 15:45:00|5478.15|5476.65|5473.65|5472.15|5479.65|5478.15|5473.65|5472.15|15733
1742313000000|2025-03-18 15:50:00|5472.65|5471.15|5472.65|5471.15|5475.65|5474.15|5471.65|5470.15|5813
1742313300000|2025-03-18 15:55:00|5473.65|5472.15|5472.65|5471.15|5474.65|5473.15|5469.65|5468.15|5860
1742313600000|2025-03-18 16:00:00|5473.65|5472.15|5475.65|5474.15|5476.65|5475.15|5470.65|5469.15|6252
1742313900000|2025-03-18 16:05:00|5476.15|5474.65|5478.65|5477.15|5479.65|5478.15|5475.65|5474.15|5180
1742314200000|2025-03-18 16:10:00|5479.65|5478.15|5482.65|5481.15|5483.65|5482.15|5478.65|5477.15|6163
1742314500000|2025-03-18 16:15:00|5483.15|5481.65|5479.65|5478.15|5483.65|5482.15|5479.65|5478.15|9849
1742314800000|2025-03-18 16:20:00|5480.65|5479.15|5481.65|5480.15|5481.65|5480.15|5478.65|5477.15|15706
1742315100000|2025-03-18 16:25:00|5480.65|5479.15|5485.65|5484.15|5485.65|5484.15|5480.65|5479.15|25748
1742315400000|2025-03-18 16:30:00|5484.65|5483.15|5482.65|5481.15|5485.65|5484.15|5479.65|5478.15|29535
1742315700000|2025-03-18 16:35:00|5483.65|5482.15|5480.65|5479.15|5484.65|5483.15|5476.65|5475.15|72950
1742316000000|2025-03-18 16:40:00|5481.15|5479.65|5479.65|5478.15|5482.65|5481.15|5477.65|5476.15|15248
1742316300000|2025-03-18 16:45:00|5480.65|5479.15|5479.65|5478.15|5481.65|5480.15|5477.65|5476.15|15620
1742316600000|2025-03-18 16:50:00|5478.65|5477.15|5477.65|5476.15|5479.65|5478.15|5474.65|5473.15|7972
1742316900000|2025-03-18 16:55:00|5478.65|5477.15|5478.65|5477.15|5480.65|5479.15|5477.65|5476.15|9620
1742317200000|2025-03-18 17:00:00|5477.65|5476.15|5473.65|5472.15|5478.65|5477.15|5473.65|5472.15|1800
1742317500000|2025-03-18 17:05:00|5473.15|5471.65|5469.65|5468.15|5473.65|5472.15|5465.65|5464.15|2032
1742317800000|2025-03-18 17:10:00|5468.65|5467.15|5477.65|5476.15|5478.65|5477.15|5468.65|5467.15|2100
1742318100000|2025-03-18 17:15:00|5478.65|5477.15|5472.65|5471.15|5478.65|5477.15|5465.65|5464.15|8609
1742318400000|2025-03-18 17:20:00|5470.65|5469.15|5474.65|5473.15|5476.65|5475.15|5469.65|5468.15|3071
1742318700000|2025-03-18 17:25:00|5475.15|5473.65|5473.65|5472.15|5477.65|5476.15|5470.65|5469.15|1889
1742319000000|2025-03-18 17:30:00|5473.15|5471.65|5479.65|5478.15|5479.65|5478.15|5471.65|5470.15|1716
1742319300000|2025-03-18 17:35:00|5479.15|5477.65|5484.65|5483.15|5485.65|5484.15|5477.65|5476.15|1496
1742319600000|2025-03-18 17:40:00|5484.15|5482.65|5480.65|5479.15|5484.65|5483.15|5479.65|5478.15|1273
1742319900000|2025-03-18 17:45:00|5481.65|5480.15|5481.65|5480.15|5483.65|5482.15|5480.65|5479.15|226
1742320200000|2025-03-18 17:50:00|5482.15|5480.65|5481.65|5480.15|5483.65|5482.15|5480.65|5479.15|368
1742320500000|2025-03-18 17:55:00|5481.15|5479.65|5480.65|5479.15|5481.65|5480.15|5477.65|5476.15|758
1742320800000|2025-03-18 18:00:00|5479.65|5478.15|5476.65|5475.15|5481.65|5480.15|5475.65|5474.15|998
1742321100000|2025-03-18 18:05:00|5475.65|5474.15|5476.65|5475.15|5477.65|5476.15|5474.65|5473.15|971
1742321400000|2025-03-18 18:10:00|5476.15|5474.65|5471.65|5470.15|5476.65|5475.15|5471.65|5470.15|1454
1742321700000|2025-03-18 18:15:00|5472.15|5470.65|5475.65|5474.15|5475.65|5474.15|5471.65|5470.15|538
1742322000000|2025-03-18 18:20:00|5475.15|5473.65|5478.65|5477.15|5480.65|5479.15|5474.65|5473.15|387
1742322300000|2025-03-18 18:25:00|5479.65|5478.15|5476.15|5474.65|5480.65|5479.15|5475.65|5474.15|413
1742322600000|2025-03-18 18:30:00|5476.65|5475.15|5478.15|5476.65|5481.65|5480.15|5476.65|5475.15|1204
1742322900000|2025-03-18 18:35:00|5478.65|5477.15|5481.65|5480.15|5482.65|5481.15|5478.15|5476.65|659
1742323200000|2025-03-18 18:40:00|5480.65|5479.15|5479.15|5477.65|5481.65|5480.15|5477.65|5476.15|277
1742323500000|2025-03-18 18:45:00|5478.65|5477.15|5482.65|5481.15|5484.15|5482.65|5478.65|5477.15|2721
1742323800000|2025-03-18 18:50:00|5483.65|5482.15|5483.65|5482.15|5487.65|5486.15|5480.65|5479.15|3397
1742324100000|2025-03-18 18:55:00|5484.65|5483.15|5483.65|5482.15|5486.65|5485.15|5482.65|5481.15|644
1742324400000|2025-03-18 19:00:00|5483.15|5481.65|5482.65|5481.15|5483.65|5482.15|5480.65|5479.15|221
1742324700000|2025-03-18 19:05:00|5483.15|5481.65|5482.65|5481.15|5483.65|5482.15|5480.65|5479.15|252
1742325000000|2025-03-18 19:10:00|5482.15|5480.65|5482.65|5481.15|5484.15|5482.65|5480.65|5479.15|497
1742325300000|2025-03-18 19:15:00|5482.15|5480.65|5484.65|5483.15|5485.65|5484.15|5481.65|5480.15|945
1742325600000|2025-03-18 19:20:00|5484.15|5482.65|5484.65|5483.15|5485.65|5484.15|5482.65|5481.15|510
1742325900000|2025-03-18 19:25:00|5485.15|5483.65|5483.65|5482.15|5485.65|5484.15|5480.65|5479.15|332
1742326200000|2025-03-18 19:30:00|5484.15|5482.65|5483.65|5482.15|5485.65|5484.15|5482.65|5481.15|3344
1742326500000|2025-03-18 19:35:00|5482.65|5481.15|5481.65|5480.15|5482.65|5481.15|5480.65|5479.15|978
1742326800000|2025-03-18 19:40:00|5482.15|5480.65|5479.65|5478.15|5482.65|5481.15|5476.65|5475.15|1773
1742327100000|2025-03-18 19:45:00|5480.15|5478.65|5476.15|5474.65|5480.15|5478.65|5474.65|5473.15|1479
1742327400000|2025-03-18 19:50:00|5475.65|5474.15|5479.15|5477.65|5480.65|5479.15|5474.65|5473.15|1041
1742327700000|2025-03-18 19:55:00|5479.65|5478.15|5480.15|5478.65|5480.65|5479.15|5475.65|5474.15|2013
1742328000000|2025-03-18 20:00:00|5481.15|5479.65|5483.15|5481.65|5484.65|5483.15|5480.65|5479.15|589
1742328300000|2025-03-18 20:05:00|5483.65|5482.15|5485.65|5484.15|5485.65|5484.15|5482.65|5481.15|336
1742328600000|2025-03-18 20:10:00|5484.65|5483.15|5481.65|5480.15|5484.65|5483.15|5481.65|5480.15|369
1742328900000|2025-03-18 20:15:00|5482.15|5480.65|5482.65|5481.15|5483.15|5481.65|5481.65|5480.15|90
1742329200000|2025-03-18 20:20:00|5482.15|5480.65|5481.65|5480.15|5482.15|5480.65|5480.65|5479.15|126
1742329500000|2025-03-18 20:25:00|5481.15|5479.65|5481.65|5480.15|5482.65|5481.15|5480.65|5479.15|450
1742329800000|2025-03-18 20:30:00|5481.15|5479.65|5481.65|5480.15|5482.65|5481.15|5481.15|5479.65|384
1742330100000|2025-03-18 20:35:00|5480.65|5479.15|5481.15|5479.65|5481.65|5480.15|5480.65|5479.15|53
1742330400000|2025-03-18 20:40:00|5481.65|5480.15|5481.15|5479.65|5481.65|5480.15|5480.65|5479.15|39
1742330700000|2025-03-18 20:45:00|5481.65|5480.15|5481.65|5480.15|5481.65|5480.15|5480.65|5479.15|77
1742331000000|2025-03-18 20:50:00|5481.15|5479.65|5482.65|5481.15|5482.65|5481.15|5481.15|5479.65|114
1742331300000|2025-03-18 20:55:00|5482.15|5480.65|5480.65|5479.15|5482.65|5481.15|5480.65|5479.15|152
1742331600000|2025-03-18 21:00:00|5481.6|5478.6|5482|5479|5482|5479|5481.6|5478.6|0
1742331900000|2025-03-18 21:05:00|5482.2|5479.2|5482.1|5479.1|5482.8|5479.8|5481.7|5478.7|0
1742332200000|2025-03-18 21:10:00|5482.3|5479.3|5481.9|5478.9|5482.3|5479.3|5481.2|5478.2|0
1742332500000|2025-03-18 21:15:00|5482|5479|5481.9|5478.9|5482.1|5479.1|5481.9|5478.9|0
1742332800000|2025-03-18 21:20:00|5482|5479|5481.8|5478.8|5482.1|5479.1|5481.8|5478.8|0
1742333100000|2025-03-18 21:25:00|5482|5479|5482.1|5479.1|5482.1|5479.1|5481.8|5478.8|0
1742333400000|2025-03-18 21:30:00|5482.3|5479.3|5482.3|5479.3|5482.4|5479.4|5482.3|5479.3|0
1742333700000|2025-03-18 21:35:00|5482.4|5479.4|5482.3|5479.3|5482.4|5479.4|5482|5479|0
1742334000000|2025-03-18 21:40:00|5482.2|5479.2|5482.6|5479.6|5482.6|5479.6|5482.2|5479.2|0
1742334300000|2025-03-18 21:45:00|5482.7|5479.7|5482.7|5479.7|5482.9|5479.9|5482.7|5479.7|0
1742334600000|2025-03-18 21:50:00|5482.4|5479.4|5482.3|5479.3|5482.4|5479.4|5482.3|5479.3|0
1742334900000|2025-03-18 21:55:00|5482.4|5479.4|5482.7|5479.7|5482.7|5479.7|5482.4|5479.4|0
1742335200000|2025-03-18 22:00:00|5481.9|5478.9|5481.7|5478.7|5482.3|5479.3|5479.9|5476.9|0
1742335500000|2025-03-18 22:05:00|5481.8|5478.8|5481|5478|5481.9|5478.9|5479.7|5476.7|0
1742335800000|2025-03-18 22:10:00|5481.1|5478.1|5478.6|5475.6|5481.5|5478.5|5477.6|5474.6|0
1742336100000|2025-03-18 22:15:00|5478.8|5475.8|5478.4|5475.4|5479.7|5476.7|5478.2|5475.2|0
1742336400000|2025-03-18 22:20:00|5478.6|5475.6|5479.6|5476.6|5479.7|5476.7|5478.4|5475.4|0
1742336700000|2025-03-18 22:25:00|5479.7|5476.7|5476|5473|5479.7|5476.7|5475.9|5472.9|0
1742337000000|2025-03-18 22:30:00|5476.2|5473.2|5478|5475|5478.2|5475.2|5476|5473|0
1742337300000|2025-03-18 22:35:00|5478.2|5475.2|5478.8|5475.8|5479.2|5476.2|5478|5475|0
1742337600000|2025-03-18 22:40:00|5479|5476|5481.4|5478.4|5481.7|5478.7|5479|5476|0
1742337900000|2025-03-18 22:45:00|5481.5|5478.5|5482.9|5479.9|5483.3|5480.3|5481.1|5478.1|0
1742338200000|2025-03-18 22:50:00|5482.8|5479.8|5485|5482|5485.4|5482.4|5482.8|5479.8|0
1742338500000|2025-03-18 22:55:00|5485.2|5482.2|5483.7|5480.7|5485.8|5482.8|5483.3|5480.3|0
1742338800000|2025-03-18 23:00:00|5483.8|5480.8|5485.3|5482.3|5485.7|5482.7|5483.7|5480.7|0
1742339100000|2025-03-18 23:05:00|5485.4|5482.4|5484.7|5481.7|5485.6|5482.6|5484|5481|0
1742339400000|2025-03-18 23:10:00|5484.6|5481.6|5484.6|5481.6|5485.2|5482.2|5484.5|5481.5|0
1742339700000|2025-03-18 23:15:00|5484.2|5481.2|5482.9|5479.9|5484.2|5481.2|5481.9|5478.9|0
1742340000000|2025-03-18 23:20:00|5483|5480|5482.3|5479.3|5483.3|5480.3|5480.9|5477.9|0
1742340300000|2025-03-18 23:25:00|5482.2|5479.2|5482.4|5479.4|5483.5|5480.5|5482.1|5479.1|0
1742340600000|2025-03-18 23:30:00|5482.3|5479.3|5484.4|5481.4|5485.5|5482.5|5481.4|5478.4|0
1742340900000|2025-03-18 23:35:00|5484.5|5481.5|5484.6|5481.6|5485.4|5482.4|5484.2|5481.2|0
1742341200000|2025-03-18 23:40:00|5484.5|5481.5|5484.5|5481.5|5485|5482|5484|5481|0
1742341500000|2025-03-18 23:45:00|5484.6|5481.6|5484.6|5481.6|5485.6|5482.6|5484.2|5481.2|0
1742341800000|2025-03-18 23:50:00|5484.7|5481.7|5485|5482|5486|5483|5484.3|5481.3|0
1742342100000|2025-03-18 23:55:00|5484.9|5481.9|5485|5482|5485.6|5482.6|5484.1|5481.1|0
1742342400000|2025-03-19 00:00:00|5485.2|5482.2|5486.3|5483.3|5486.6|5483.6|5484.3|5481.3|0
1742342700000|2025-03-19 00:05:00|5486.4|5483.4|5486.8|5483.8|5487.4|5484.4|5485.8|5482.8|0
1742343000000|2025-03-19 00:10:00|5486.9|5483.9|5487.6|5484.6|5487.7|5484.7|5486.4|5483.4|0
1742343300000|2025-03-19 00:15:00|5487.7|5484.7|5492.3|5490.3|5493.3|5491.3|5487.6|5484.6|1150
1742343600000|2025-03-19 00:20:00|5492.8|5490.8|5494.3|5492.3|5494.8|5492.8|5491.3|5489.3|358
1742343900000|2025-03-19 00:25:00|5493.8|5491.8|5494.3|5492.3|5495.8|5493.8|5493.3|5491.3|39
1742344200000|2025-03-19 00:30:00|5493.3|5491.3|5494.3|5492.3|5494.3|5492.3|5493.3|5491.3|20
1742344500000|2025-03-19 00:35:00|5495.3|5493.3|5496.3|5494.3|5497.8|5495.8|5495.3|5493.3|116
1742344800000|2025-03-19 00:40:00|5497.3|5495.3|5497.8|5495.8|5498.3|5496.3|5497.3|5495.3|26
1742345100000|2025-03-19 00:45:00|5498.3|5496.3|5497.3|5495.3|5498.3|5496.3|5496.3|5494.3|21
1742345400000|2025-03-19 00:50:00|5496.8|5494.8|5497.3|5495.3|5499.3|5497.3|5496.8|5494.8|38
1742345700000|2025-03-19 00:55:00|5496.8|5494.8|5498.3|5496.3|5499.3|5497.3|5496.3|5494.3|75
1742346000000|2025-03-19 01:00:00|5497.3|5495.3|5495.3|5493.3|5497.3|5495.3|5495.3|5493.3|29
1742346300000|2025-03-19 01:05:00|5494.8|5492.8|5493.3|5491.3|5495.3|5493.3|5493.3|5491.3|18
1742346600000|2025-03-19 01:10:00|5493.8|5491.8|5494.3|5492.3|5495.3|5493.3|5493.8|5491.8|336
1742346900000|2025-03-19 01:15:00|5495.3|5493.3|5494.3|5492.3|5496.3|5494.3|5494.3|5492.3|116
1742347200000|2025-03-19 01:20:00|5494.8|5492.8|5496.3|5494.3|5496.8|5494.8|5494.3|5492.3|14
1742347500000|2025-03-19 01:25:00|5495.8|5493.8|5495.3|5493.3|5497.3|5495.3|5494.3|5492.3|31
1742347800000|2025-03-19 01:30:00|5494.8|5492.8|5495.3|5493.3|5495.3|5493.3|5492.8|5490.8|11
1742348100000|2025-03-19 01:35:00|5494.8|5492.8|5495.3|5493.3|5495.3|5493.3|5493.8|5491.8|21
1742348400000|2025-03-19 01:40:00|5495.8|5493.8|5495.3|5493.3|5496.3|5494.3|5494.3|5492.3|28
1742348700000|2025-03-19 01:45:00|5494.3|5492.3|5493.3|5491.3|5495.3|5493.3|5493.3|5491.3|41
1742349000000|2025-03-19 01:50:00|5492.8|5490.8|5493.3|5491.3|5495.3|5493.3|5492.3|5490.3|109
1742349300000|2025-03-19 01:55:00|5493.8|5491.8|5493.3|5491.3|5494.3|5492.3|5493.3|5491.3|19
1742349600000|2025-03-19 02:00:00|5494.3|5492.3|5491.3|5489.3|5494.3|5492.3|5490.8|5488.8|41
1742349900000|2025-03-19 02:05:00|5492.3|5490.3|5492.3|5490.3|5493.3|5491.3|5491.3|5489.3|142
1742350200000|2025-03-19 02:10:00|5493.3|5491.3|5491.8|5489.8|5493.3|5491.3|5491.3|5489.3|46
1742350500000|2025-03-19 02:15:00|5492.3|5490.3|5492.3|5490.3|5493.3|5491.3|5492.3|5490.3|7
1742350800000|2025-03-19 02:20:00|5491.3|5489.3|5491.3|5489.3|5491.3|5489.3|5491.3|5489.3|30
1742351100000|2025-03-19 02:25:00|5492.3|5490.3|5492.3|5490.3|5492.3|5490.3|5491.3|5489.3|7
1742351400000|2025-03-19 02:30:00|5491.3|5489.3|5493.3|5491.3|5493.3|5491.3|5491.3|5489.3|31
1742351700000|2025-03-19 02:35:00|5492.3|5490.3|5492.3|5490.3|5492.3|5490.3|5491.3|5489.3|16
1742352000000|2025-03-19 02:40:00|5493.3|5491.3|5492.3|5490.3|5493.3|5491.3|5492.3|5490.3|10
1742352300000|2025-03-19 02:45:00|5491.8|5489.8|5491.3|5489.3|5492.3|5490.3|5491.3|5489.3|15
1742352600000|2025-03-19 02:50:00|5491.8|5489.8|5491.3|5489.3|5492.3|5490.3|5491.3|5489.3|22
1742352900000|2025-03-19 02:55:00|||||||||1
1742353200000|2025-03-19 03:00:00|5491.8|5489.8|5491.8|5489.8|5492.3|5490.3|5491.3|5489.3|27
1742353500000|2025-03-19 03:05:00|5492.3|5490.3|5492.3|5490.3|5493.3|5491.3|5491.8|5489.8|13
1742353800000|2025-03-19 03:10:00|5491.8|5489.8|5492.3|5490.3|5492.3|5490.3|5491.8|5489.8|132
1742354100000|2025-03-19 03:15:00|5491.8|5489.8|5491.3|5489.3|5492.3|5490.3|5491.3|5489.3|271
1742354400000|2025-03-19 03:20:00|5490.8|5488.8|5490.3|5488.3|5491.3|5489.3|5490.3|5488.3|29
1742354700000|2025-03-19 03:25:00|5490.8|5488.8|5489.3|5487.3|5491.3|5489.3|5489.3|5487.3|371
1742355000000|2025-03-19 03:30:00|5488.8|5486.8|5491.3|5489.3|5491.3|5489.3|5488.8|5486.8|24
1742355300000|2025-03-19 03:35:00|5490.3|5488.3|5488.3|5486.3|5490.3|5488.3|5487.8|5485.8|34
1742355600000|2025-03-19 03:40:00|5489.3|5487.3|5489.8|5487.8|5490.3|5488.3|5489.3|5487.3|12
1742355900000|2025-03-19 03:45:00|5489.3|5487.3|5490.3|5488.3|5490.8|5488.8|5489.3|5487.3|39
1742356200000|2025-03-19 03:50:00|5489.3|5487.3|5489.8|5487.8|5490.3|5488.3|5489.3|5487.3|30
1742356500000|2025-03-19 03:55:00|5490.3|5488.3|5490.3|5488.3|5490.3|5488.3|5489.3|5487.3|376
1742356800000|2025-03-19 04:00:00|5489.3|5487.3|5488.8|5486.8|5489.8|5487.8|5488.8|5486.8|24
1742357100000|2025-03-19 04:05:00|5488.3|5486.3|5487.3|5485.3|5488.8|5486.8|5486.3|5484.3|54
1742357400000|2025-03-19 04:10:00|5488.3|5486.3|5487.3|5485.3|5488.3|5486.3|5487.3|5485.3|15
1742357700000|2025-03-19 04:15:00|5486.3|5484.3|5486.3|5484.3|5486.3|5484.3|5486.3|5484.3|6
1742358000000|2025-03-19 04:20:00|||||||||18
1742358300000|2025-03-19 04:25:00|5487.3|5485.3|5486.3|5484.3|5487.3|5485.3|5486.3|5484.3|28
1742358600000|2025-03-19 04:30:00|5487.3|5485.3|5485.3|5483.3|5487.3|5485.3|5485.3|5483.3|24
1742358900000|2025-03-19 04:35:00|5486.3|5484.3|5486.3|5484.3|5486.3|5484.3|5486.3|5484.3|15
1742359200000|2025-03-19 04:40:00|5485.3|5483.3|5486.3|5484.3|5486.3|5484.3|5485.3|5483.3|40
1742359500000|2025-03-19 04:45:00|5487.3|5485.3|5487.3|5485.3|5487.3|5485.3|5487.3|5485.3|24
1742359800000|2025-03-19 04:50:00|5486.3|5484.3|5487.3|5485.3|5487.3|5485.3|5485.3|5483.3|31
1742360100000|2025-03-19 04:55:00|5486.3|5484.3|5487.3|5485.3|5487.3|5485.3|5486.3|5484.3|23
1742360400000|2025-03-19 05:00:00|5488.3|5486.3|5488.3|5486.3|5488.3|5486.3|5488.3|5486.3|19
1742360700000|2025-03-19 05:05:00|5487.3|5485.3|5487.3|5485.3|5488.3|5486.3|5487.3|5485.3|66
1742361000000|2025-03-19 05:10:00|5487.8|5485.8|5490.3|5488.3|5491.3|5489.3|5487.8|5485.8|58
1742361300000|2025-03-19 05:15:00|5490.8|5488.8|5491.3|5489.3|5491.3|5489.3|5490.3|5488.3|40
1742361600000|2025-03-19 05:20:00|5490.3|5488.3|5492.3|5490.3|5492.3|5490.3|5490.3|5488.3|25
1742361900000|2025-03-19 05:25:00|5493.3|5491.3|5493.3|5491.3|5494.8|5492.8|5493.3|5491.3|63
1742362200000|2025-03-19 05:30:00|5494.3|5492.3|5494.3|5492.3|5494.3|5492.3|5493.3|5491.3|34
1742362500000|2025-03-19 05:35:00|5493.3|5491.3|5492.3|5490.3|5493.3|5491.3|5491.8|5489.8|19
1742362800000|2025-03-19 05:40:00|5491.3|5489.3|5492.3|5490.3|5492.8|5490.8|5491.3|5489.3|10
1742363100000|2025-03-19 05:45:00|5491.3|5489.3|5489.3|5487.3|5492.3|5490.3|5489.3|5487.3|49
1742363400000|2025-03-19 05:50:00|5488.8|5486.8|5487.3|5485.3|5488.8|5486.8|5487.3|5485.3|26
1742363700000|2025-03-19 05:55:00|5486.8|5484.8|5488.3|5486.3|5488.3|5486.3|5486.8|5484.8|329
1742364000000|2025-03-19 06:00:00|5487.8|5485.8|5489.3|5487.3|5489.3|5487.3|5487.3|5485.3|55
1742364300000|2025-03-19 06:05:00|5488.8|5486.8|5486.3|5484.3|5488.8|5486.8|5486.3|5484.3|25
1742364600000|2025-03-19 06:10:00|5485.8|5483.8|5483.3|5481.3|5485.8|5483.8|5483.3|5481.3|28
1742364900000|2025-03-19 06:15:00|5482.8|5480.8|5482.3|5480.3|5483.3|5481.3|5481.3|5479.3|30
1742365200000|2025-03-19 06:20:00|5481.3|5479.3|5483.3|5481.3|5483.3|5481.3|5480.3|5478.3|59
1742365500000|2025-03-19 06:25:00|5483.8|5481.8|5483.3|5481.3|5485.3|5483.3|5482.3|5480.3|98
1742365800000|2025-03-19 06:30:00|5483.8|5481.8|5484.3|5482.3|5484.3|5482.3|5479.3|5477.3|107
1742366100000|2025-03-19 06:35:00|5484.8|5482.8|5482.3|5480.3|5485.3|5483.3|5482.3|5480.3|47
1742366400000|2025-03-19 06:40:00|5481.8|5479.8|5481.3|5479.3|5482.3|5480.3|5480.3|5478.3|136
1742366700000|2025-03-19 06:45:00|5480.8|5478.8|5480.3|5478.3|5482.3|5480.3|5480.3|5478.3|31
1742367000000|2025-03-19 06:50:00|5481.3|5479.3|5480.8|5478.8|5481.3|5479.3|5478.3|5476.3|313
1742367300000|2025-03-19 06:55:00|5480.3|5478.3|5481.8|5479.8|5482.3|5480.3|5480.3|5478.3|148
1742367600000|2025-03-19 07:00:00|5481.55|5480.05|5476.55|5475.05|5482.05|5480.55|5473.05|5471.55|848
1742367900000|2025-03-19 07:05:00|5476.05|5474.55|5473.05|5471.55|5477.05|5475.55|5473.05|5471.55|778
1742368200000|2025-03-19 07:10:00|5474.05|5472.55|5470.05|5468.55|5476.05|5474.55|5469.05|5467.55|1317
1742368500000|2025-03-19 07:15:00|5470.55|5469.05|5474.05|5472.55|5475.05|5473.55|5470.55|5469.05|426
1742368800000|2025-03-19 07:20:00|5475.05|5473.55|5468.05|5466.55|5475.05|5473.55|5467.05|5465.55|640
1742369100000|2025-03-19 07:25:00|5468.55|5467.05|5465.05|5463.55|5472.05|5470.55|5463.05|5461.55|1668
1742369400000|2025-03-19 07:30:00|5463.05|5461.55|5461.05|5459.55|5466.05|5464.55|5460.05|5458.55|3404
1742369700000|2025-03-19 07:35:00|5460.55|5459.05|5457.05|5455.55|5462.05|5460.55|5454.05|5452.55|1783
1742370000000|2025-03-19 07:40:00|5458.05|5456.55|5455.05|5453.55|5460.05|5458.55|5452.55|5451.05|1724
1742370300000|2025-03-19 07:45:00|5454.55|5453.05|5460.05|5458.55|5460.05|5458.55|5453.05|5451.55|2465
1742370600000|2025-03-19 07:50:00|5461.05|5459.55|5454.05|5452.55|5461.05|5459.55|5453.05|5451.55|1263
1742370900000|2025-03-19 07:55:00|5455.05|5453.55|5457.05|5455.55|5457.05|5455.55|5448.05|5446.55|2472
1742371200000|2025-03-19 08:00:00|5454.05|5452.55|5460.05|5458.55|5467.05|5465.55|5453.05|5451.55|11523
1742371500000|2025-03-19 08:05:00|5459.05|5457.55|5464.05|5462.55|5466.05|5464.55|5456.55|5455.05|9086
1742371800000|2025-03-19 08:10:00|5463.05|5461.55|5463.05|5461.55|5464.05|5462.55|5458.05|5456.55|29863
1742372100000|2025-03-19 08:15:00|5464.05|5462.55|5464.05|5462.55|5465.05|5463.55|5459.05|5457.55|18472
1742372400000|2025-03-19 08:20:00|5465.05|5463.55|5465.05|5463.55|5468.05|5466.55|5464.55|5463.05|4216
1742372700000|2025-03-19 08:25:00|5466.05|5464.55|5469.05|5467.55|5469.05|5467.55|5461.05|5459.55|15393
1742373000000|2025-03-19 08:30:00|5470.05|5468.55|5475.05|5473.55|5475.05|5473.55|5469.05|5467.55|5148
1742373300000|2025-03-19 08:35:00|5476.05|5474.55|5475.05|5473.55|5479.05|5477.55|5475.05|5473.55|16770
1742373600000|2025-03-19 08:40:00|5476.05|5474.55|5474.05|5472.55|5476.55|5475.05|5472.05|5470.55|8757
1742373900000|2025-03-19 08:45:00|5473.05|5471.55|5479.05|5477.55|5479.05|5477.55|5471.05|5469.55|7315
1742374200000|2025-03-19 08:50:00|5478.05|5476.55|5479.05|5477.55|5479.05|5477.55|5475.05|5473.55|4485
1742374500000|2025-03-19 08:55:00|5478.05|5476.55|5479.05|5477.55|5480.05|5478.55|5477.05|5475.55|9626
1742374800000|2025-03-19 09:00:00|5478.05|5476.55|5479.05|5477.55|5480.05|5478.55|5475.05|5473.55|5339
1742375100000|2025-03-19 09:05:00|5478.05|5476.55|5483.05|5481.55|5483.05|5481.55|5477.05|5475.55|12687
1742375400000|2025-03-19 09:10:00|5482.05|5480.55|5474.05|5472.55|5482.05|5480.55|5472.05|5470.55|5013
1742375700000|2025-03-19 09:15:00|5473.55|5472.05|5475.05|5473.55|5477.05|5475.55|5473.55|5472.05|2727
1742376000000|2025-03-19 09:20:00|5476.05|5474.55|5479.05|5477.55|5479.05|5477.55|5473.05|5471.55|5112
1742376300000|2025-03-19 09:25:00|5480.05|5478.55|5480.05|5478.55|5481.05|5479.55|5479.05|5477.55|5073
1742376600000|2025-03-19 09:30:00|5479.05|5477.55|5486.05|5484.55|5489.05|5487.55|5479.05|5477.55|4969
1742376900000|2025-03-19 09:35:00|5486.55|5485.05|5487.05|5485.55|5487.05|5485.55|5483.05|5481.55|5630
1742377200000|2025-03-19 09:40:00|5487.55|5486.05|5489.05|5487.55|5490.05|5488.55|5487.55|5486.05|23534
1742377500000|2025-03-19 09:45:00|5490.05|5488.55|5490.05|5488.55|5492.05|5490.55|5488.05|5486.55|2785
1742377800000|2025-03-19 09:50:00|5489.05|5487.55|5491.05|5489.55|5492.05|5490.55|5489.05|5487.55|3360
1742378100000|2025-03-19 09:55:00|5492.05|5490.55|5492.55|5491.05|5493.05|5491.55|5489.05|5487.55|15526
1742378400000|2025-03-19 10:00:00|5493.05|5491.55|5496.05|5494.55|5497.05|5495.55|5492.05|5490.55|14166
1742378700000|2025-03-19 10:05:00|5497.05|5495.55|5498.05|5496.55|5499.05|5497.55|5495.05|5493.55|3236
1742379000000|2025-03-19 10:10:00|5499.05|5497.55|5501.05|5499.55|5503.05|5501.55|5498.05|5496.55|8731
1742379300000|2025-03-19 10:15:00|5502.05|5500.55|5500.05|5498.55|5502.05|5500.55|5499.05|5497.55|18602
1742379600000|2025-03-19 10:20:00|5501.05|5499.55|5499.05|5497.55|5503.05|5501.55|5499.05|5497.55|31814
1742379900000|2025-03-19 10:25:00|5498.05|5496.55|5497.05|5495.55|5499.05|5497.55|5496.05|5494.55|6199
1742380200000|2025-03-19 10:30:00|5496.05|5494.55|5497.05|5495.55|5499.05|5497.55|5495.05|5493.55|6006
1742380500000|2025-03-19 10:35:00|5496.05|5494.55|5495.05|5493.55|5497.05|5495.55|5494.05|5492.55|1609
1742380800000|2025-03-19 10:40:00|5495.55|5494.05|5496.05|5494.55|5497.05|5495.55|5494.05|5492.55|3883
1742381100000|2025-03-19 10:45:00|5497.05|5495.55|5496.05|5494.55|5498.05|5496.55|5496.05|5494.55|3576
1742381400000|2025-03-19 10:50:00|5495.05|5493.55|5494.05|5492.55|5496.05|5494.55|5493.05|5491.55|2542
1742381700000|2025-03-19 10:55:00|5493.05|5491.55|5495.05|5493.55|5496.05|5494.55|5492.05|5490.55|2588
1742382000000|2025-03-19 11:00:00|5494.05|5492.55|5496.05|5494.55|5496.05|5494.55|5493.05|5491.55|5932
1742382300000|2025-03-19 11:05:00|5495.55|5494.05|5496.05|5494.55|5499.05|5497.55|5495.05|5493.55|5077
1742382600000|2025-03-19 11:10:00|5496.55|5495.05|5499.05|5497.55|5499.05|5497.55|5496.55|5495.05|7855
1742382900000|2025-03-19 11:15:00|5498.55|5497.05|5497.05|5495.55|5499.05|5497.55|5495.05|5493.55|4306
1742383200000|2025-03-19 11:20:00|5496.05|5494.55|5496.05|5494.55|5497.05|5495.55|5495.05|5493.55|6686
1742383500000|2025-03-19 11:25:00|5496.55|5495.05|5494.05|5492.55|5497.05|5495.55|5493.05|5491.55|1781
1742383800000|2025-03-19 11:30:00|5493.05|5491.55|5493.05|5491.55|5494.05|5492.55|5491.05|5489.55|3230
1742384100000|2025-03-19 11:35:00|5494.05|5492.55|5499.05|5497.55|5499.05|5497.55|5492.05|5490.55|4898
1742384400000|2025-03-19 11:40:00|5498.05|5496.55|5499.05|5497.55|5499.05|5497.55|5497.05|5495.55|2712
1742384700000|2025-03-19 11:45:00|5498.05|5496.55|5492.05|5490.55|5499.05|5497.55|5491.05|5489.55|3080
1742385000000|2025-03-19 11:50:00|5491.05|5489.55|5491.05|5489.55|5492.05|5490.55|5489.05|5487.55|3915
1742385300000|2025-03-19 11:55:00|5492.05|5490.55|5492.05|5490.55|5494.05|5492.55|5482.05|5480.55|20222
1742385600000|2025-03-19 12:00:00|5493.05|5491.55|5487.05|5485.55|5494.55|5493.05|5487.05|5485.55|2644
1742385900000|2025-03-19 12:05:00|5488.05|5486.55|5484.05|5482.55|5489.05|5487.55|5483.05|5481.55|2645
1742386200000|2025-03-19 12:10:00|5484.55|5483.05|5484.05|5482.55|5486.05|5484.55|5482.05|5480.55|6299
1742386500000|2025-03-19 12:15:00|5485.05|5483.55|5480.05|5478.55|5488.05|5486.55|5480.05|5478.55|3301
1742386800000|2025-03-19 12:20:00|5479.05|5477.55|5481.05|5479.55|5482.05|5480.55|5478.05|5476.55|2249
1742387100000|2025-03-19 12:25:00|5482.05|5480.55|5483.05|5481.55|5485.05|5483.55|5481.05|5479.55|3170
1742387400000|2025-03-19 12:30:00|5484.05|5482.55|5485.05|5483.55|5486.05|5484.55|5482.05|5480.55|1983
1742387700000|2025-03-19 12:35:00|5486.05|5484.55|5480.05|5478.55|5486.05|5484.55|5480.05|5478.55|1533
1742388000000|2025-03-19 12:40:00|5481.05|5479.55|5486.05|5484.55|5486.05|5484.55|5480.05|5478.55|2665
1742388300000|2025-03-19 12:45:00|5487.05|5485.55|5487.05|5485.55|5490.05|5488.55|5487.05|5485.55|3925
1742388600000|2025-03-19 12:50:00|5488.05|5486.55|5489.05|5487.55|5490.05|5488.55|5487.05|5485.55|2976
1742388900000|2025-03-19 12:55:00|5488.55|5487.05|5486.05|5484.55|5489.05|5487.55|5484.05|5482.55|2637
1742389200000|2025-03-19 13:00:00|5487.05|5485.55|5481.05|5479.55|5487.05|5485.55|5481.05|5479.55|2710
1742389500000|2025-03-19 13:05:00|5482.05|5480.55|5485.05|5483.55|5486.05|5484.55|5482.05|5480.55|3900
1742389800000|2025-03-19 13:10:00|5484.05|5482.55|5479.05|5477.55|5485.05|5483.55|5479.05|5477.55|3586
1742390100000|2025-03-19 13:15:00|5480.05|5478.55|5482.05|5480.55|5482.05|5480.55|5478.05|5476.55|6269
1742390400000|2025-03-19 13:20:00|5481.05|5479.55|5482.05|5480.55|5484.05|5482.55|5480.05|5478.55|2393
1742390700000|2025-03-19 13:25:00|5481.05|5479.55|5483.05|5481.55|5484.05|5482.55|5480.05|5478.55|29519
1742391000000|2025-03-19 13:30:00|5484.05|5482.55|5479.05|5477.55|5484.05|5482.55|5478.05|5476.55|3514
1742391300000|2025-03-19 13:35:00|5480.05|5478.55|5477.05|5475.55|5480.55|5479.05|5476.05|5474.55|11253
1742391600000|2025-03-19 13:40:00|5478.05|5476.55|5473.05|5471.55|5478.05|5476.55|5472.05|5470.55|12944
1742391900000|2025-03-19 13:45:00|5474.05|5472.55|5475.05|5473.55|5476.55|5475.05|5472.05|5470.55|7959
1742392200000|2025-03-19 13:50:00|5476.05|5474.55|5477.05|5475.55|5478.05|5476.55|5471.05|5469.55|3223
1742392500000|2025-03-19 13:55:00|5476.05|5474.55|5478.05|5476.55|5481.05|5479.55|5476.05|5474.55|11401
1742392800000|2025-03-19 14:00:00|5477.55|5476.05|5481.05|5479.55|5482.05|5480.55|5477.55|5476.05|8285
1742393100000|2025-03-19 14:05:00|5482.05|5480.55|5486.05|5484.55|5486.05|5484.55|5482.05|5480.55|2558
1742393400000|2025-03-19 14:10:00|5485.05|5483.55|5484.05|5482.55|5487.05|5485.55|5483.05|5481.55|13570
1742393700000|2025-03-19 14:15:00|5483.05|5481.55|5482.05|5480.55|5484.05|5482.55|5479.05|5477.55|4034
1742394000000|2025-03-19 14:20:00|5481.05|5479.55|5482.05|5480.55|5483.05|5481.55|5479.05|5477.55|3200
1742394300000|2025-03-19 14:25:00|5481.05|5479.55|5480.05|5478.55|5483.05|5481.55|5479.05|5477.55|4412
1742394600000|2025-03-19 14:30:00|5481.05|5479.55|5487.05|5485.55|5488.05|5486.55|5480.05|5478.55|4009
1742394900000|2025-03-19 14:35:00|5488.05|5486.55|5489.05|5487.55|5491.05|5489.55|5487.05|5485.55|3450
1742395200000|2025-03-19 14:40:00|5490.05|5488.55|5487.05|5485.55|5490.05|5488.55|5486.05|5484.55|5689
1742395500000|2025-03-19 14:45:00|5488.05|5486.55|5489.55|5488.05|5491.05|5489.55|5486.05|5484.55|5017
1742395800000|2025-03-19 14:50:00|5490.05|5488.55|5492.05|5490.55|5493.05|5491.55|5489.05|5487.55|3364
1742396100000|2025-03-19 14:55:00|5491.55|5490.05|5490.05|5488.55|5494.05|5492.55|5490.05|5488.55|4699
1742396400000|2025-03-19 15:00:00|5491.05|5489.55|5492.05|5490.55|5495.05|5493.55|5490.05|5488.55|3846
1742396700000|2025-03-19 15:05:00|5491.05|5489.55|5496.05|5494.55|5497.05|5495.55|5490.05|5488.55|8203
1742397000000|2025-03-19 15:10:00|5496.55|5495.05|5498.05|5496.55|5500.05|5498.55|5496.05|5494.55|2706
1742397300000|2025-03-19 15:15:00|5499.05|5497.55|5494.05|5492.55|5499.05|5497.55|5494.05|5492.55|2926
1742397600000|2025-03-19 15:20:00|5495.05|5493.55|5497.05|5495.55|5498.05|5496.55|5494.05|5492.55|5345
1742397900000|2025-03-19 15:25:00|5496.55|5495.05|5498.05|5496.55|5500.05|5498.55|5496.55|5495.05|24086
1742398200000|2025-03-19 15:30:00|5499.05|5497.55|5498.05|5496.55|5499.05|5497.55|5497.05|5495.55|5590
1742398500000|2025-03-19 15:35:00|5497.05|5495.55|5503.05|5501.55|5504.05|5502.55|5497.05|5495.55|8828
1742398800000|2025-03-19 15:40:00|5504.05|5502.55|5505.05|5503.55|5505.05|5503.55|5501.05|5499.55|11056
1742399100000|2025-03-19 15:45:00|5506.05|5504.55|5508.55|5507.05|5508.55|5507.05|5505.05|5503.55|5632
1742399400000|2025-03-19 15:50:00|5509.05|5507.55|5512.05|5510.55|5513.05|5511.55|5509.05|5507.55|6019
1742399700000|2025-03-19 15:55:00|5511.05|5509.55|5511.05|5509.55|5513.05|5511.55|5510.05|5508.55|3831
1742400000000|2025-03-19 16:00:00|5510.55|5509.05|5507.05|5505.55|5511.05|5509.55|5507.05|5505.55|8408
1742400300000|2025-03-19 16:05:00|5508.05|5506.55|5509.05|5507.55|5512.05|5510.55|5507.05|5505.55|7401
1742400600000|2025-03-19 16:10:00|5509.55|5508.05|5504.05|5502.55|5509.55|5508.05|5503.05|5501.55|6641
1742400900000|2025-03-19 16:15:00|5503.05|5501.55|5506.05|5504.55|5506.05|5504.55|5503.05|5501.55|4617
1742401200000|2025-03-19 16:20:00|5505.05|5503.55|5506.05|5504.55|5507.05|5505.55|5504.05|5502.55|7104
1742401500000|2025-03-19 16:25:00|5507.05|5505.55|5508.05|5506.55|5510.05|5508.55|5505.05|5503.55|49430
1742401800000|2025-03-19 16:30:00|5507.05|5505.55|5506.05|5504.55|5508.05|5506.55|5504.05|5502.55|16747
1742402100000|2025-03-19 16:35:00|5507.05|5505.55|5506.05|5504.55|5507.05|5505.55|5505.05|5503.55|36494
1742402400000|2025-03-19 16:40:00|5505.05|5503.55|5504.05|5502.55|5505.05|5503.55|5502.05|5500.55|7474
1742402700000|2025-03-19 16:45:00|5503.55|5502.05|5504.05|5502.55|5505.05|5503.55|5502.05|5500.55|1874
1742403000000|2025-03-19 16:50:00|5503.05|5501.55|5505.05|5503.55|5505.05|5503.55|5502.05|5500.55|4508
1742403300000|2025-03-19 16:55:00|5504.05|5502.55|5505.05|5503.55|5505.05|5503.55|5502.05|5500.55|3571
1742403600000|2025-03-19 17:00:00|5504.05|5502.55|5502.05|5500.55|5505.05|5503.55|5501.05|5499.55|918
1742403900000|2025-03-19 17:05:00|5503.05|5501.55|5501.05|5499.55|5503.05|5501.55|5500.05|5498.55|2794
1742404200000|2025-03-19 17:10:00|5500.05|5498.55|5497.05|5495.55|5501.05|5499.55|5496.05|5494.55|1568
1742404500000|2025-03-19 17:15:00|5496.05|5494.55|5496.05|5494.55|5497.05|5495.55|5495.05|5493.55|1423
1742404800000|2025-03-19 17:20:00|5496.55|5495.05|5496.05|5494.55|5498.05|5496.55|5496.05|5494.55|807
1742405100000|2025-03-19 17:25:00|5496.55|5495.05|5495.05|5493.55|5497.05|5495.55|5494.05|5492.55|828
1742405400000|2025-03-19 17:30:00|5496.05|5494.55|5497.05|5495.55|5497.05|5495.55|5493.05|5491.55|872
1742405700000|2025-03-19 17:35:00|5498.05|5496.55|5502.05|5500.55|5502.05|5500.55|5497.05|5495.55|1985
1742406000000|2025-03-19 17:40:00|5501.55|5500.05|5500.05|5498.55|5503.05|5501.55|5499.05|5497.55|1607
1742406300000|2025-03-19 17:45:00|5500.55|5499.05|5496.05|5494.55|5500.55|5499.05|5495.05|5493.55|503
1742406600000|2025-03-19 17:50:00|5496.55|5495.05|5501.05|5499.55|5501.55|5500.05|5496.05|5494.55|831
1742406900000|2025-03-19 17:55:00|5500.05|5498.55|5501.05|5499.55|5502.05|5500.55|5499.55|5498.05|1233
1742407200000|2025-03-19 18:00:00|5500.55|5499.05|5505.55|5504.05|5509.05|5507.55|5498.55|5497.05|1878
1742407500000|2025-03-19 18:05:00|5505.05|5503.55|5500.05|5498.55|5505.05|5503.55|5496.05|5494.55|2578
1742407800000|2025-03-19 18:10:00|5500.55|5499.05|5504.55|5503.05|5507.05|5505.55|5500.05|5498.55|584
1742408100000|2025-03-19 18:15:00|5505.05|5503.55|5501.05|5499.55|5507.05|5505.55|5501.05|5499.55|734
1742408400000|2025-03-19 18:20:00|5500.55|5499.05|5502.05|5500.55|5504.05|5502.55|5498.05|5496.55|682
1742408700000|2025-03-19 18:25:00|5503.05|5501.55|5498.05|5496.55|5504.05|5502.55|5497.05|5495.55|483
1742409000000|2025-03-19 18:30:00|5499.05|5497.55|5503.05|5501.55|5509.05|5507.55|5498.55|5497.05|1180
1742409300000|2025-03-19 18:35:00|5503.55|5502.05|5503.05|5501.55|5508.05|5506.55|5501.55|5500.05|535
1742409600000|2025-03-19 18:40:00|5502.55|5501.05|5508.05|5506.55|5509.05|5507.55|5499.05|5497.55|486
1742409900000|2025-03-19 18:45:00|5507.55|5506.05|5505.05|5503.55|5509.05|5507.55|5504.05|5502.55|1179
1742410200000|2025-03-19 18:50:00|5506.05|5504.55|5510.05|5508.55|5511.05|5509.55|5505.05|5503.55|953
1742410500000|2025-03-19 18:55:00|5509.55|5508.05|5515.05|5513.55|5517.05|5515.55|5509.05|5507.55|2140
1742410800000|2025-03-19 19:00:00|5516.05|5514.55|5516.05|5514.55|5518.05|5516.55|5512.55|5511.05|1315
1742411100000|2025-03-19 19:05:00|5516.55|5515.05|5523.55|5522.05|5525.05|5523.55|5515.55|5514.05|1908
1742411400000|2025-03-19 19:10:00|5524.55|5523.05|5522.05|5520.55|5526.05|5524.55|5518.05|5516.55|1208
1742411700000|2025-03-19 19:15:00|5522.55|5521.05|5520.05|5518.55|5524.05|5522.55|5518.05|5516.55|856
1742412000000|2025-03-19 19:20:00|5519.55|5518.05|5516.05|5514.55|5521.05|5519.55|5513.55|5512.05|1110
1742412300000|2025-03-19 19:25:00|5516.55|5515.05|5508.05|5506.55|5517.05|5515.55|5505.05|5503.55|1433
1742412600000|2025-03-19 19:30:00|5507.05|5505.55|5512.05|5510.55|5513.05|5511.55|5507.05|5505.55|1711
1742412900000|2025-03-19 19:35:00|5511.55|5510.05|5514.05|5512.55|5515.05|5513.55|5509.05|5507.55|667
1742413200000|2025-03-19 19:40:00|5513.55|5512.05|5518.05|5516.55|5518.05|5516.55|5513.05|5511.55|668
1742413500000|2025-03-19 19:45:00|5517.55|5516.05|5515.55|5514.05|5518.05|5516.55|5514.05|5512.55|1235
1742413800000|2025-03-19 19:50:00|5515.05|5513.55|5514.05|5512.55|5515.05|5513.55|5508.05|5506.55|1411
1742414100000|2025-03-19 19:55:00|5512.55|5511.05|5510.05|5508.55|5513.05|5511.55|5507.05|5505.55|2273
1742414400000|2025-03-19 20:00:00|5509.55|5508.05|5513.05|5511.55|5513.55|5512.05|5509.05|5507.55|275
1742414700000|2025-03-19 20:05:00|5512.05|5510.55|5513.05|5511.55|5514.05|5512.55|5510.05|5508.55|873
1742415000000|2025-03-19 20:10:00|5512.05|5510.55|5511.05|5509.55|5513.05|5511.55|5510.05|5508.55|1711
1742415300000|2025-03-19 20:15:00|5511.55|5510.05|5510.55|5509.05|5511.55|5510.05|5510.05|5508.55|25
1742415600000|2025-03-19 20:20:00|5511.05|5509.55|5509.55|5508.05|5511.05|5509.55|5509.05|5507.55|9
1742415900000|2025-03-19 20:25:00|5510.05|5508.55|5510.55|5509.05|5510.55|5509.05|5510.05|5508.55|46
1742416200000|2025-03-19 20:30:00|5510.05|5508.55|5509.55|5508.05|5510.05|5508.55|5508.55|5507.05|47
1742416500000|2025-03-19 20:35:00|5510.05|5508.55|5512.05|5510.55|5512.05|5510.55|5509.55|5508.05|93
1742416800000|2025-03-19 20:40:00|5513.05|5511.55|5510.05|5508.55|5513.05|5511.55|5510.05|5508.55|43
1742417100000|2025-03-19 20:45:00|5511.05|5509.55|5511.05|5509.55|5511.05|5509.55|5511.05|5509.55|1643
1742417400000|2025-03-19 20:50:00|5510.05|5508.55|5510.05|5508.55|5510.05|5508.55|5510.05|5508.55|1124
1742417700000|2025-03-19 20:55:00|5510.55|5509.05|5510.55|5509.05|5511.05|5509.55|5510.05|5508.55|357
1742418000000|2025-03-19 21:00:00|5510.05|5508.55|5512.3|5509.3|5512.3|5509.3|5510.05|5508.55|0
1742418300000|2025-03-19 21:05:00|5512.4|5509.4|5512.2|5509.2|5512.6|5509.6|5512.2|5509.2|0
1742418600000|2025-03-19 21:10:00|5512.3|5509.3|5512.7|5509.7|5512.8|5509.8|5512.2|5509.2|0
1742418900000|2025-03-19 21:15:00|5512.8|5509.8|5512.8|5509.8|5513.1|5510.1|5512.5|5509.5|0
1742419200000|2025-03-19 21:20:00|5512.7|5509.7|5512.8|5509.8|5512.9|5509.9|5512.7|5509.7|0
1742419500000|2025-03-19 21:25:00|5512.9|5509.9|5513.1|5510.1|5513.1|5510.1|5512.8|5509.8|0
1742419800000|2025-03-19 21:30:00|5512.9|5509.9|5512.9|5509.9|5513.2|5510.2|5512.9|5509.9|0
1742420100000|2025-03-19 21:35:00|5513|5510|5513|5510|5513.3|5510.3|5513|5510|0
1742420400000|2025-03-19 21:40:00|5513.1|5510.1|5513|5510|5513.3|5510.3|5513|5510|0
1742420700000|2025-03-19 21:45:00|5513.1|5510.1|5513.1|5510.1|5513.2|5510.2|5512.7|5509.7|0
1742421000000|2025-03-19 21:50:00|5513|5510|5513.1|5510.1|5513.1|5510.1|5513|5510|0
1742421300000|2025-03-19 21:55:00|5513.2|5510.2|5513.2|5510.2|5513.3|5510.3|5513.1|5510.1|0
1742421600000|2025-03-19 22:00:00|5513.1|5510.1|5514.6|5511.6|5515.2|5512.2|5513.1|5510.1|0
1742421900000|2025-03-19 22:05:00|5514.4|5511.4|5518|5515|5518.2|5515.2|5513.4|5510.4|0
1742422200000|2025-03-19 22:10:00|5517.8|5514.8|5521.5|5518.5|5521.5|5518.5|5517.8|5514.8|0
1742422500000|2025-03-19 22:15:00|5521.7|5518.7|5519.9|5516.9|5521.7|5518.7|5519.5|5516.5|0
1742422800000|2025-03-19 22:20:00|5520.1|5517.1|5520.3|5517.3|5520.5|5517.5|5519.9|5516.9|0
1742423100000|2025-03-19 22:25:00|5520.5|5517.5|5521.5|5518.5|5522.2|5519.2|5520.3|5517.3|0
1742423400000|2025-03-19 22:30:00|5521.7|5518.7|5521.7|5518.7|5522|5519|5520.5|5517.5|0
1742423700000|2025-03-19 22:35:00|5521.8|5518.8|5523|5520|5523.2|5520.2|5521.7|5518.7|0
1742424000000|2025-03-19 22:40:00|5523.2|5520.2|5523|5520|5523.2|5520.2|5523|5520|0
1742424300000|2025-03-19 22:45:00|5522.8|5519.8|5526.1|5523.1|5526.5|5523.5|5522.8|5519.8|0
1742424600000|2025-03-19 22:50:00|5526.2|5523.2|5522.9|5519.9|5526.4|5523.4|5522.9|5519.9|0
1742424900000|2025-03-19 22:55:00|5523|5520|5521.6|5518.6|5523.1|5520.1|5520.8|5517.8|0
1742425200000|2025-03-19 23:00:00|5521.7|5518.7|5520.6|5517.6|5522.4|5519.4|5520|5517|0
1742425500000|2025-03-19 23:05:00|5520.7|5517.7|5520.8|5517.8|5521.8|5518.8|5519.8|5516.8|0
1742425800000|2025-03-19 23:10:00|5520.7|5517.7|5519.6|5516.6|5520.7|5517.7|5519.2|5516.2|0
1742426100000|2025-03-19 23:15:00|5519.5|5516.5|5519.7|5516.7|5520.4|5517.4|5519.2|5516.2|0
1742426400000|2025-03-19 23:20:00|5519.8|5516.8|5520.3|5517.3|5520.4|5517.4|5519.2|5516.2|0
1742426700000|2025-03-19 23:25:00|5520.4|5517.4|5520.8|5517.8|5521.2|5518.2|5520.4|5517.4|0
1742427000000|2025-03-19 23:30:00|5520.9|5517.9|5520.8|5517.8|5521|5518|5519.5|5516.5|0
1742427300000|2025-03-19 23:35:00|5520.9|5517.9|5521.3|5518.3|5522.3|5519.3|5520|5517|0
1742427600000|2025-03-19 23:40:00|5521.4|5518.4|5521.5|5518.5|5522.3|5519.3|5521|5518|0
1742427900000|2025-03-19 23:45:00|5521.3|5518.3|5522.1|5519.1|5522.5|5519.5|5521.3|5518.3|0
1742428200000|2025-03-19 23:50:00|5522.3|5519.3|5522.3|5519.3|5522.5|5519.5|5521.9|5518.9|0
1742428500000|2025-03-19 23:55:00|5522.1|5519.1|5523.5|5520.5|5524|5521|5521.9|5518.9|0
1742428800000|2025-03-20 00:00:00|5523.8|5520.8|5522.5|5519.5|5524.8|5521.8|5521.7|5518.7|0
1742429100000|2025-03-20 00:05:00|5522.3|5519.3|5522.7|5519.7|5523.3|5520.3|5521.9|5518.9|0
1742429400000|2025-03-20 00:10:00|5522.5|5519.5|5521.7|5518.7|5522.7|5519.7|5520.9|5517.9|0
1742429700000|2025-03-20 00:15:00|5521.5|5518.5|5518.4|5516.4|5521.5|5518.5|5514.4|5512.4|813
1742430000000|2025-03-20 00:20:00|5518.9|5516.9|5520.4|5518.4|5521.4|5519.4|5518.4|5516.4|374
1742430300000|2025-03-20 00:25:00|5520.9|5518.9|5521.4|5519.4|5523.4|5521.4|5520.4|5518.4|167
1742430600000|2025-03-20 00:30:00|5522.4|5520.4|5527.4|5525.4|5527.4|5525.4|5520.4|5518.4|322
1742430900000|2025-03-20 00:35:00|5526.9|5524.9|5524.4|5522.4|5527.4|5525.4|5524.4|5522.4|185
1742431200000|2025-03-20 00:40:00|5525.4|5523.4|5523.4|5521.4|5525.4|5523.4|5522.4|5520.4|114
1742431500000|2025-03-20 00:45:00|5524.4|5522.4|5524.4|5522.4|5525.4|5523.4|5524.4|5522.4|73
1742431800000|2025-03-20 00:50:00|5523.4|5521.4|5521.4|5519.4|5523.4|5521.4|5520.4|5518.4|95
1742432100000|2025-03-20 00:55:00|5520.9|5518.9|5521.4|5519.4|5521.4|5519.4|5520.4|5518.4|86
1742432400000|2025-03-20 01:00:00|5520.4|5518.4|5517.4|5515.4|5520.4|5518.4|5517.4|5515.4|166
1742432700000|2025-03-20 01:05:00|5516.4|5514.4|5516.4|5514.4|5516.4|5514.4|5516.4|5514.4|151
1742433000000|2025-03-20 01:10:00|5515.4|5513.4|5521.4|5519.4|5521.4|5519.4|5515.4|5513.4|83
1742433300000|2025-03-20 01:15:00|5521.9|5519.9|5520.4|5518.4|5522.4|5520.4|5519.4|5517.4|47
1742433600000|2025-03-20 01:20:00|5519.4|5517.4|5520.4|5518.4|5520.4|5518.4|5518.4|5516.4|97
1742433900000|2025-03-20 01:25:00|5518.4|5516.4|5518.4|5516.4|5519.4|5517.4|5518.4|5516.4|14
1742434200000|2025-03-20 01:30:00|5517.4|5515.4|5516.4|5514.4|5517.4|5515.4|5515.4|5513.4|88
1742434500000|2025-03-20 01:35:00|5515.9|5513.9|5517.4|5515.4|5517.4|5515.4|5515.4|5513.4|42
1742434800000|2025-03-20 01:40:00|5516.9|5514.9|5513.4|5511.4|5517.4|5515.4|5513.4|5511.4|32
1742435100000|2025-03-20 01:45:00|5514.4|5512.4|5514.4|5512.4|5515.4|5513.4|5514.4|5512.4|26
1742435400000|2025-03-20 01:50:00|5513.9|5511.9|5514.4|5512.4|5514.4|5512.4|5512.4|5510.4|31
1742435700000|2025-03-20 01:55:00|5515.4|5513.4|5513.4|5511.4|5516.4|5514.4|5513.4|5511.4|122
1742436000000|2025-03-20 02:00:00|5514.4|5512.4|5516.4|5514.4|5518.9|5516.9|5514.4|5512.4|148
1742436300000|2025-03-20 02:05:00|5517.4|5515.4|5515.9|5513.9|5517.4|5515.4|5515.4|5513.4|61
1742436600000|2025-03-20 02:10:00|5515.4|5513.4|5516.4|5514.4|5517.9|5515.9|5514.4|5512.4|82
1742436900000|2025-03-20 02:15:00|5516.9|5514.9|5515.4|5513.4|5516.9|5514.9|5515.4|5513.4|27
1742437200000|2025-03-20 02:20:00|5515.9|5513.9|5515.4|5513.4|5517.4|5515.4|5515.4|5513.4|111
1742437500000|2025-03-20 02:25:00|5515.9|5513.9|5515.4|5513.4|5517.4|5515.4|5514.9|5512.9|41
1742437800000|2025-03-20 02:30:00|5515.9|5513.9|5515.4|5513.4|5516.4|5514.4|5515.4|5513.4|64
1742438100000|2025-03-20 02:35:00|5514.9|5512.9|5514.4|5512.4|5514.9|5512.9|5513.4|5511.4|11
1742438400000|2025-03-20 02:40:00|5515.4|5513.4|5514.4|5512.4|5515.9|5513.9|5514.4|5512.4|41
1742438700000|2025-03-20 02:45:00|5513.4|5511.4|5512.4|5510.4|5513.4|5511.4|5512.4|5510.4|14
1742439000000|2025-03-20 02:50:00|5512.9|5510.9|5514.9|5512.9|5515.4|5513.4|5512.9|5510.9|17
1742439300000|2025-03-20 02:55:00|5514.4|5512.4|5514.4|5512.4|5514.9|5512.9|5514.4|5512.4|2
1742439600000|2025-03-20 03:00:00|5514.9|5512.9|5515.4|5513.4|5516.4|5514.4|5514.4|5512.4|9
1742439900000|2025-03-20 03:05:00|5514.4|5512.4|5515.4|5513.4|5515.4|5513.4|5514.4|5512.4|7
1742440200000|2025-03-20 03:10:00|5516.4|5514.4|5517.4|5515.4|5517.4|5515.4|5516.4|5514.4|62
1742440500000|2025-03-20 03:15:00|5517.9|5515.9|5518.4|5516.4|5519.4|5517.4|5517.4|5515.4|107
1742440800000|2025-03-20 03:20:00|5517.4|5515.4|5515.9|5513.9|5517.4|5515.4|5515.4|5513.4|4
1742441100000|2025-03-20 03:25:00|5515.4|5513.4|5514.4|5512.4|5516.4|5514.4|5514.4|5512.4|19
1742441400000|2025-03-20 03:30:00|5513.9|5511.9|5514.9|5512.9|5514.9|5512.9|5513.4|5511.4|12
1742441700000|2025-03-20 03:35:00|5515.4|5513.4|5515.4|5513.4|5515.4|5513.4|5514.4|5512.4|5
1742442000000|2025-03-20 03:40:00|5514.9|5512.9|5515.4|5513.4|5516.4|5514.4|5514.9|5512.9|1
1742442300000|2025-03-20 03:45:00|5514.4|5512.4|5510.4|5508.4|5514.4|5512.4|5510.4|5508.4|34
1742442600000|2025-03-20 03:50:00|5510.9|5508.9|5511.4|5509.4|5511.9|5509.9|5509.9|5507.9|18
1742442900000|2025-03-20 03:55:00|5510.4|5508.4|5511.9|5509.9|5511.9|5509.9|5510.4|5508.4|33
1742443200000|2025-03-20 04:00:00|5511.4|5509.4|5511.4|5509.4|5511.4|5509.4|5511.4|5509.4|1
1742443500000|2025-03-20 04:05:00|5510.9|5508.9|5510.9|5508.9|5511.4|5509.4|5510.4|5508.4|11
1742443800000|2025-03-20 04:10:00|5510.4|5508.4|5510.9|5508.9|5510.9|5508.9|5510.4|5508.4|5
1742444100000|2025-03-20 04:15:00|5510.4|5508.4|5511.4|5509.4|5511.4|5509.4|5510.4|5508.4|6
1742444400000|2025-03-20 04:20:00|5511.9|5509.9|5512.4|5510.4|5512.4|5510.4|5511.9|5509.9|5
1742444700000|2025-03-20 04:25:00|5513.4|5511.4|5512.4|5510.4|5513.4|5511.4|5512.4|5510.4|16
1742445000000|2025-03-20 04:30:00|5512.9|5510.9|5510.4|5508.4|5513.4|5511.4|5510.4|5508.4|108
1742445300000|2025-03-20 04:35:00|5509.4|5507.4|5511.4|5509.4|5511.4|5509.4|5508.4|5506.4|188
1742445600000|2025-03-20 04:40:00|5510.9|5508.9|5512.4|5510.4|5512.4|5510.4|5509.4|5507.4|173
1742445900000|2025-03-20 04:45:00|5513.4|5511.4|5513.4|5511.4|5513.4|5511.4|5512.4|5510.4|45
1742446200000|2025-03-20 04:50:00|5514.4|5512.4|5514.9|5512.9|5515.4|5513.4|5513.9|5511.9|31
1742446500000|2025-03-20 04:55:00|5514.4|5512.4|5514.4|5512.4|5515.4|5513.4|5514.4|5512.4|3
1742446800000|2025-03-20 05:00:00|5513.4|5511.4|5511.4|5509.4|5513.4|5511.4|5511.4|5509.4|74
1742447100000|2025-03-20 05:05:00|5510.4|5508.4|5509.4|5507.4|5510.4|5508.4|5509.4|5507.4|29
1742447400000|2025-03-20 05:10:00|5508.4|5506.4|5507.4|5505.4|5508.4|5506.4|5507.4|5505.4|106
1742447700000|2025-03-20 05:15:00|5506.4|5504.4|5507.9|5505.9|5507.9|5505.9|5505.9|5503.9|95
1742448000000|2025-03-20 05:20:00|5507.4|5505.4|5507.4|5505.4|5507.4|5505.4|5505.4|5503.4|55
1742448300000|2025-03-20 05:25:00|5507.9|5505.9|5508.4|5506.4|5508.4|5506.4|5507.4|5505.4|42
1742448600000|2025-03-20 05:30:00|5508.9|5506.9|5508.9|5506.9|5508.9|5506.9|5508.4|5506.4|2
1742448900000|2025-03-20 05:35:00|5508.4|5506.4|5507.4|5505.4|5508.9|5506.9|5507.4|5505.4|19
1742449200000|2025-03-20 05:40:00|5508.4|5506.4|5507.4|5505.4|5508.4|5506.4|5506.4|5504.4|76
1742449500000|2025-03-20 05:45:00|5507.9|5505.9|5509.4|5507.4|5510.4|5508.4|5507.9|5505.9|46
1742449800000|2025-03-20 05:50:00|5508.9|5506.9|5508.9|5506.9|5508.9|5506.9|5508.4|5506.4|48
1742450100000|2025-03-20 05:55:00|5508.4|5506.4|5508.4|5506.4|5510.4|5508.4|5508.4|5506.4|123
1742450400000|2025-03-20 06:00:00|5509.4|5507.4|5509.4|5507.4|5510.4|5508.4|5508.4|5506.4|77
1742450700000|2025-03-20 06:05:00|5509.9|5507.9|5507.4|5505.4|5510.4|5508.4|5506.4|5504.4|134
1742451000000|2025-03-20 06:10:00|5507.9|5505.9|5507.4|5505.4|5509.4|5507.4|5507.4|5505.4|68
1742451300000|2025-03-20 06:15:00|5507.9|5505.9|5506.4|5504.4|5508.4|5506.4|5506.4|5504.4|41
1742451600000|2025-03-20 06:20:00|5505.9|5503.9|5506.4|5504.4|5508.9|5506.9|5505.9|5503.9|110
1742451900000|2025-03-20 06:25:00|5505.4|5503.4|5503.4|5501.4|5505.4|5503.4|5502.4|5500.4|53
1742452200000|2025-03-20 06:30:00|5503.9|5501.9|5504.4|5502.4|5505.9|5503.9|5503.4|5501.4|88
1742452500000|2025-03-20 06:35:00|5503.9|5501.9|5501.4|5499.4|5504.4|5502.4|5500.9|5498.9|54
1742452800000|2025-03-20 06:40:00|5500.9|5498.9|5503.4|5501.4|5503.4|5501.4|5500.9|5498.9|27
1742453100000|2025-03-20 06:45:00|5502.4|5500.4|5500.4|5498.4|5503.4|5501.4|5500.4|5498.4|58
1742453400000|2025-03-20 06:50:00|5499.4|5497.4|5499.4|5497.4|5499.9|5497.9|5497.9|5495.9|274
1742453700000|2025-03-20 06:55:00|5499.9|5497.9|5497.9|5495.9|5500.4|5498.4|5496.9|5494.9|168
1742454000000|2025-03-20 07:00:00|5497.65|5496.15|5500.65|5499.15|5503.15|5501.65|5497.15|5495.65|1340
1742454300000|2025-03-20 07:05:00|5501.15|5499.65|5502.65|5501.15|5504.15|5502.65|5500.15|5498.65|505
1742454600000|2025-03-20 07:10:00|5503.15|5501.65|5503.15|5501.65|5505.15|5503.65|5502.15|5500.65|362
1742454900000|2025-03-20 07:15:00|5504.15|5502.65|5499.15|5497.65|5505.15|5503.65|5499.15|5497.65|293
1742455200000|2025-03-20 07:20:00|5498.15|5496.65|5500.15|5498.65|5501.15|5499.65|5498.15|5496.65|308
1742455500000|2025-03-20 07:25:00|5499.15|5497.65|5501.15|5499.65|5502.15|5500.65|5498.15|5496.65|407
1742455800000|2025-03-20 07:30:00|5502.15|5500.65|5499.15|5497.65|5503.15|5501.65|5499.15|5497.65|382
1742456100000|2025-03-20 07:35:00|5498.15|5496.65|5498.15|5496.65|5498.15|5496.65|5495.15|5493.65|702
1742456400000|2025-03-20 07:40:00|5497.65|5496.15|5498.15|5496.65|5499.15|5497.65|5497.15|5495.65|2620
1742456700000|2025-03-20 07:45:00|5499.15|5497.65|5504.15|5502.65|5504.15|5502.65|5495.15|5493.65|11006
1742457000000|2025-03-20 07:50:00|5504.65|5503.15|5503.15|5501.65|5506.15|5504.65|5503.15|5501.65|422
1742457300000|2025-03-20 07:55:00|5504.15|5502.65|5502.15|5500.65|5505.15|5503.65|5499.65|5498.15|10183
1742457600000|2025-03-20 08:00:00|5503.15|5501.65|5507.15|5505.65|5508.65|5507.15|5503.15|5501.65|3449
1742457900000|2025-03-20 08:05:00|5506.15|5504.65|5506.15|5504.65|5509.15|5507.65|5502.15|5500.65|7588
1742458200000|2025-03-20 08:10:00|5505.65|5504.15|5512.15|5510.65|5512.15|5510.65|5504.15|5502.65|3314
1742458500000|2025-03-20 08:15:00|5511.15|5509.65|5507.15|5505.65|5512.15|5510.65|5506.15|5504.65|2670
1742458800000|2025-03-20 08:20:00|5507.65|5506.15|5508.65|5507.15|5511.15|5509.65|5507.15|5505.65|1594
1742459100000|2025-03-20 08:25:00|5509.15|5507.65|5504.15|5502.65|5509.15|5507.65|5501.65|5500.15|2300
1742459400000|2025-03-20 08:30:00|5506.15|5504.65|5510.15|5508.65|5510.15|5508.65|5505.15|5503.65|2740
1742459700000|2025-03-20 08:35:00|5509.15|5507.65|5509.15|5507.65|5513.15|5511.65|5508.15|5506.65|1434
1742460000000|2025-03-20 08:40:00|5508.65|5507.15|5509.15|5507.65|5512.15|5510.65|5508.15|5506.65|3514
1742460300000|2025-03-20 08:45:00|5510.15|5508.65|5500.15|5498.65|5511.15|5509.65|5499.15|5497.65|1955
1742460600000|2025-03-20 08:50:00|5499.15|5497.65|5498.15|5496.65|5499.15|5497.65|5495.15|5493.65|2953
1742460900000|2025-03-20 08:55:00|5497.15|5495.65|5488.15|5486.65|5497.15|5495.65|5486.15|5484.65|4597
1742461200000|2025-03-20 09:00:00|5487.15|5485.65|5479.15|5477.65|5489.65|5488.15|5478.15|5476.65|4729
1742461500000|2025-03-20 09:05:00|5480.15|5478.65|5486.15|5484.65|5488.15|5486.65|5480.15|5478.65|6565
1742461800000|2025-03-20 09:10:00|5486.65|5485.15|5478.15|5476.65|5487.15|5485.65|5477.15|5475.65|5227
1742462100000|2025-03-20 09:15:00|5479.15|5477.65|5477.15|5475.65|5483.15|5481.65|5474.15|5472.65|12242
1742462400000|2025-03-20 09:20:00|5478.15|5476.65|5474.15|5472.65|5480.15|5478.65|5473.15|5471.65|4120
1742462700000|2025-03-20 09:25:00|5475.15|5473.65|5469.15|5467.65|5475.15|5473.65|5466.15|5464.65|4439
1742463000000|2025-03-20 09:30:00|5470.15|5468.65|5465.15|5463.65|5471.15|5469.65|5463.15|5461.65|2754
1742463300000|2025-03-20 09:35:00|5464.65|5463.15|5464.15|5462.65|5467.65|5466.15|5461.15|5459.65|3242
1742463600000|2025-03-20 09:40:00|5463.65|5462.15|5460.15|5458.65|5468.15|5466.65|5460.15|5458.65|3614
1742463900000|2025-03-20 09:45:00|5461.15|5459.65|5452.65|5451.15|5461.15|5459.65|5452.65|5451.15|5847
1742464200000|2025-03-20 09:50:00|5452.15|5450.65|5448.15|5446.65|5457.15|5455.65|5448.15|5446.65|6515
1742464500000|2025-03-20 09:55:00|5449.15|5447.65|5456.15|5454.65|5458.65|5457.15|5448.15|5446.65|19130
1742464800000|2025-03-20 10:00:00|5456.65|5455.15|5455.15|5453.65|5460.15|5458.65|5452.15|5450.65|2550
1742465100000|2025-03-20 10:05:00|5454.65|5453.15|5446.15|5444.65|5456.15|5454.65|5445.15|5443.65|4092
1742465400000|2025-03-20 10:10:00|5445.15|5443.65|5439.15|5437.65|5447.15|5445.65|5437.65|5436.15|4427
1742465700000|2025-03-20 10:15:00|5438.15|5436.65|5432.65|5431.15|5443.15|5441.65|5432.65|5431.15|4831
1742466000000|2025-03-20 10:20:00|5432.15|5430.65|5431.15|5429.65|5433.15|5431.65|5428.15|5426.65|18279
1742466300000|2025-03-20 10:25:00|5430.15|5428.65|5433.15|5431.65|5436.15|5434.65|5429.15|5427.65|4614
1742466600000|2025-03-20 10:30:00|5433.65|5432.15|5436.15|5434.65|5436.15|5434.65|5429.65|5428.15|4207
1742466900000|2025-03-20 10:35:00|5436.65|5435.15|5429.15|5427.65|5437.15|5435.65|5428.15|5426.65|4985
1742467200000|2025-03-20 10:40:00|5429.65|5428.15|5430.65|5429.15|5431.65|5430.15|5428.15|5426.65|3835
1742467500000|2025-03-20 10:45:00|5431.15|5429.65|5438.15|5436.65|5442.15|5440.65|5430.15|5428.65|3887
1742467800000|2025-03-20 10:50:00|5439.15|5437.65|5448.15|5446.65|5450.15|5448.65|5438.15|5436.65|10118
1742468100000|2025-03-20 10:55:00|5449.15|5447.65|5450.15|5448.65|5452.15|5450.65|5447.15|5445.65|4200
1742468400000|2025-03-20 11:00:00|5449.15|5447.65|5446.15|5444.65|5453.15|5451.65|5445.15|5443.65|2212
1742468700000|2025-03-20 11:05:00|5448.15|5446.65|5447.15|5445.65|5452.15|5450.65|5446.15|5444.65|4107
1742469000000|2025-03-20 11:10:00|5446.15|5444.65|5444.15|5442.65|5452.15|5450.65|5444.15|5442.65|2917
1742469300000|2025-03-20 11:15:00|5444.65|5443.15|5450.15|5448.65|5451.15|5449.65|5442.15|5440.65|18733
1742469600000|2025-03-20 11:20:00|5450.65|5449.15|5442.15|5440.65|5451.15|5449.65|5442.15|5440.65|2974
1742469900000|2025-03-20 11:25:00|5441.15|5439.65|5441.15|5439.65|5446.15|5444.65|5440.15|5438.65|6268
1742470200000|2025-03-20 11:30:00|5440.15|5438.65|5446.15|5444.65|5446.15|5444.65|5437.15|5435.65|3505
1742470500000|2025-03-20 11:35:00|5445.15|5443.65|5444.15|5442.65|5447.15|5445.65|5444.15|5442.65|2604
1742470800000|2025-03-20 11:40:00|5443.15|5441.65|5451.15|5449.65|5452.15|5450.65|5443.15|5441.65|2044
1742471100000|2025-03-20 11:45:00|5452.15|5450.65|5448.15|5446.65|5453.15|5451.65|5447.15|5445.65|2973
1742471400000|2025-03-20 11:50:00|5447.15|5445.65|5449.15|5447.65|5452.15|5450.65|5447.15|5445.65|2120
1742471700000|2025-03-20 11:55:00|5448.15|5446.65|5447.65|5446.15|5450.15|5448.65|5447.15|5445.65|4053
1742472000000|2025-03-20 12:00:00|5447.15|5445.65|5449.15|5447.65|5450.15|5448.65|5445.15|5443.65|2604
1742472300000|2025-03-20 12:05:00|5448.15|5446.65|5445.15|5443.65|5452.15|5450.65|5445.15|5443.65|3080
1742472600000|2025-03-20 12:10:00|5444.15|5442.65|5441.15|5439.65|5445.15|5443.65|5439.15|5437.65|2984
1742472900000|2025-03-20 12:15:00|5441.65|5440.15|5442.15|5440.65|5442.15|5440.65|5440.15|5438.65|3556
1742473200000|2025-03-20 12:20:00|5441.15|5439.65|5439.15|5437.65|5442.15|5440.65|5439.15|5437.65|2898
1742473500000|2025-03-20 12:25:00|5438.15|5436.65|5438.65|5437.15|5440.15|5438.65|5438.15|5436.65|1967
1742473800000|2025-03-20 12:30:00|5439.15|5437.65|5440.15|5438.65|5443.15|5441.65|5438.15|5436.65|2089
1742474100000|2025-03-20 12:35:00|5439.15|5437.65|5440.15|5438.65|5440.15|5438.65|5435.15|5433.65|2867
1742474400000|2025-03-20 12:40:00|5439.15|5437.65|5438.15|5436.65|5441.15|5439.65|5437.15|5435.65|1305
1742474700000|2025-03-20 12:45:00|5439.15|5437.65|5438.15|5436.65|5442.15|5440.65|5436.15|5434.65|2024
1742475000000|2025-03-20 12:50:00|5439.15|5437.65|5444.15|5442.65|5444.15|5442.65|5439.15|5437.65|4350
1742475300000|2025-03-20 12:55:00|5444.65|5443.15|5442.15|5440.65|5447.15|5445.65|5442.15|5440.65|3668
1742475600000|2025-03-20 13:00:00|5441.65|5440.15|5440.15|5438.65|5442.15|5440.65|5439.15|5437.65|2394
1742475900000|2025-03-20 13:05:00|5439.15|5437.65|5433.15|5431.65|5439.15|5437.65|5432.15|5430.65|6041
1742476200000|2025-03-20 13:10:00|5434.15|5432.65|5435.15|5433.65|5437.15|5435.65|5432.15|5430.65|2702
1742476500000|2025-03-20 13:15:00|5436.15|5434.65|5432.15|5430.65|5436.15|5434.65|5430.65|5429.15|4796
1742476800000|2025-03-20 13:20:00|5431.15|5429.65|5430.15|5428.65|5431.15|5429.65|5428.15|5426.65|2273
1742477100000|2025-03-20 13:25:00|5431.15|5429.65|5429.15|5427.65|5434.15|5432.65|5429.15|5427.65|4433
1742477400000|2025-03-20 13:30:00|5430.15|5428.65|5434.15|5432.65|5438.15|5436.65|5428.15|5426.65|4842
1742477700000|2025-03-20 13:35:00|5433.65|5432.15|5443.15|5441.65|5443.15|5441.65|5433.15|5431.65|6511
1742478000000|2025-03-20 13:40:00|5442.15|5440.65|5440.15|5438.65|5445.15|5443.65|5438.15|5436.65|9269
1742478300000|2025-03-20 13:45:00|5441.15|5439.65|5445.15|5443.65|5446.15|5444.65|5440.15|5438.65|6507
1742478600000|2025-03-20 13:50:00|5444.15|5442.65|5445.15|5443.65|5448.15|5446.65|5444.15|5442.65|4387
1742478900000|2025-03-20 13:55:00|5444.15|5442.65|5448.15|5446.65|5448.65|5447.15|5442.15|5440.65|4162
1742479200000|2025-03-20 14:00:00|5447.15|5445.65|5455.15|5453.65|5457.65|5456.15|5447.15|5445.65|8956
1742479500000|2025-03-20 14:05:00|5454.15|5452.65|5453.15|5451.65|5457.15|5455.65|5453.15|5451.65|3714
1742479800000|2025-03-20 14:10:00|5453.65|5452.15|5453.15|5451.65|5454.15|5452.65|5450.15|5448.65|5440
1742480100000|2025-03-20 14:15:00|5454.15|5452.65|5455.15|5453.65|5457.15|5455.65|5450.15|5448.65|3185
1742480400000|2025-03-20 14:20:00|5454.15|5452.65|5458.15|5456.65|5459.15|5457.65|5453.15|5451.65|10947
1742480700000|2025-03-20 14:25:00|5458.65|5457.15|5456.15|5454.65|5460.15|5458.65|5454.15|5452.65|4076
1742481000000|2025-03-20 14:30:00|5457.15|5455.65|5447.15|5445.65|5457.15|5455.65|5447.15|5445.65|5962
1742481300000|2025-03-20 14:35:00|5446.15|5444.65|5449.15|5447.65|5453.15|5451.65|5445.15|5443.65|3665
1742481600000|2025-03-20 14:40:00|5448.15|5446.65|5451.15|5449.65|5452.15|5450.65|5447.15|5445.65|6527
1742481900000|2025-03-20 14:45:00|5452.15|5450.65|5451.15|5449.65|5454.15|5452.65|5450.15|5448.65|4678
1742482200000|2025-03-20 14:50:00|5450.15|5448.65|5455.15|5453.65|5455.15|5453.65|5448.15|5446.65|4054
1742482500000|2025-03-20 14:55:00|5454.65|5453.15|5454.15|5452.65|5455.15|5453.65|5452.15|5450.65|4979
1742482800000|2025-03-20 15:00:00|5455.15|5453.65|5455.15|5453.65|5456.15|5454.65|5453.15|5451.65|3831
1742483100000|2025-03-20 15:05:00|5454.65|5453.15|5457.15|5455.65|5457.15|5455.65|5454.15|5452.65|4902
1742483400000|2025-03-20 15:10:00|5456.15|5454.65|5454.15|5452.65|5457.15|5455.65|5453.15|5451.65|6023
1742483700000|2025-03-20 15:15:00|5453.15|5451.65|5450.15|5448.65|5453.15|5451.65|5449.15|5447.65|5121
1742484000000|2025-03-20 15:20:00|5449.15|5447.65|5446.15|5444.65|5451.15|5449.65|5446.15|5444.65|3288
1742484300000|2025-03-20 15:25:00|5447.15|5445.65|5445.15|5443.65|5447.15|5445.65|5443.15|5441.65|5054
1742484600000|2025-03-20 15:30:00|5444.15|5442.65|5439.15|5437.65|5445.15|5443.65|5437.15|5435.65|7434
1742484900000|2025-03-20 15:35:00|5439.65|5438.15|5444.15|5442.65|5444.15|5442.65|5437.15|5435.65|5405
1742485200000|2025-03-20 15:40:00|5445.15|5443.65|5448.15|5446.65|5450.15|5448.65|5444.15|5442.65|3326
1742485500000|2025-03-20 15:45:00|5449.15|5447.65|5449.15|5447.65|5450.15|5448.65|5447.15|5445.65|2772
1742485800000|2025-03-20 15:50:00|5450.15|5448.65|5450.15|5448.65|5452.15|5450.65|5448.15|5446.65|3866
1742486100000|2025-03-20 15:55:00|5449.15|5447.65|5447.15|5445.65|5450.15|5448.65|5446.15|5444.65|4135
1742486400000|2025-03-20 16:00:00|5446.15|5444.65|5452.15|5450.65|5457.15|5455.65|5445.15|5443.65|7091
1742486700000|2025-03-20 16:05:00|5453.15|5451.65|5452.15|5450.65|5454.15|5452.65|5449.15|5447.65|4062
1742487000000|2025-03-20 16:10:00|5451.15|5449.65|5457.15|5455.65|5457.15|5455.65|5448.65|5447.15|5971
1742487300000|2025-03-20 16:15:00|5456.15|5454.65|5456.15|5454.65|5457.15|5455.65|5453.15|5451.65|8065
1742487600000|2025-03-20 16:20:00|5455.15|5453.65|5453.15|5451.65|5456.15|5454.65|5453.15|5451.65|6594
1742487900000|2025-03-20 16:25:00|5452.15|5450.65|5448.15|5446.65|5453.15|5451.65|5446.65|5445.15|20830
1742488200000|2025-03-20 16:30:00|5443.44|5441.94|5442.44|5440.94|5446.44|5444.94|5440.44|5438.94|20149
1742488500000|2025-03-20 16:35:00|5441.44|5439.94|5440.44|5438.94|5442.44|5440.94|5437.44|5435.94|21085
1742488800000|2025-03-20 16:40:00|5441.44|5439.94|5440.44|5438.94|5442.44|5440.94|5437.44|5435.94|10036
1742489100000|2025-03-20 16:45:00|5440.94|5439.44|5438.44|5436.94|5442.44|5440.94|5437.44|5435.94|3571
1742489400000|2025-03-20 16:50:00|5437.44|5435.94|5442.44|5440.94|5442.44|5440.94|5437.44|5435.94|3004
1742489700000|2025-03-20 16:55:00|5443.44|5441.94|5438.44|5436.94|5443.44|5441.94|5437.44|5435.94|6188
1742490000000|2025-03-20 17:00:00|5439.44|5437.94|5446.44|5444.94|5446.94|5445.44|5438.44|5436.94|2982
1742490300000|2025-03-20 17:05:00|5447.44|5445.94|5445.44|5443.94|5448.44|5446.94|5445.44|5443.94|3957
1742490600000|2025-03-20 17:10:00|5444.44|5442.94|5441.44|5439.94|5444.44|5442.94|5441.44|5439.94|2163
1742490900000|2025-03-20 17:15:00|5442.44|5440.94|5439.44|5437.94|5442.44|5440.94|5437.44|5435.94|2236
1742491200000|2025-03-20 17:20:00|5438.44|5436.94|5434.44|5432.94|5439.44|5437.94|5434.44|5432.94|1667
1742491500000|2025-03-20 17:25:00|5435.44|5433.94|5431.44|5429.94|5435.44|5433.94|5429.44|5427.94|3599
1742491800000|2025-03-20 17:30:00|5432.44|5430.94|5435.44|5433.94|5436.44|5434.94|5431.44|5429.94|1150
1742492100000|2025-03-20 17:35:00|5436.44|5434.94|5437.44|5435.94|5437.44|5435.94|5434.44|5432.94|857
1742492400000|2025-03-20 17:40:00|5436.44|5434.94|5438.44|5436.94|5438.44|5436.94|5435.44|5433.94|617
1742492700000|2025-03-20 17:45:00|5437.94|5436.44|5439.44|5437.94|5439.44|5437.94|5437.44|5435.94|933
1742493000000|2025-03-20 17:50:00|5438.44|5436.94|5436.44|5434.94|5439.44|5437.94|5436.44|5434.94|1037
1742493300000|2025-03-20 17:55:00|5435.44|5433.94|5435.44|5433.94|5435.44|5433.94|5433.44|5431.94|1042
1742493600000|2025-03-20 18:00:00|5434.44|5432.94|5436.44|5434.94|5436.44|5434.94|5434.44|5432.94|459
1742493900000|2025-03-20 18:05:00|5435.44|5433.94|5435.44|5433.94|5437.44|5435.94|5435.44|5433.94|1065
1742494200000|2025-03-20 18:10:00|5436.44|5434.94|5436.44|5434.94|5439.44|5437.94|5436.44|5434.94|742
1742494500000|2025-03-20 18:15:00|5437.44|5435.94|5434.44|5432.94|5437.44|5435.94|5434.44|5432.94|934
1742494800000|2025-03-20 18:20:00|5433.44|5431.94|5433.44|5431.94|5434.44|5432.94|5432.44|5430.94|575
1742495100000|2025-03-20 18:25:00|5432.44|5430.94|5429.44|5427.94|5433.44|5431.94|5429.44|5427.94|729
1742495400000|2025-03-20 18:30:00|5428.44|5426.94|5429.44|5427.94|5430.44|5428.94|5427.94|5426.44|1230
1742495700000|2025-03-20 18:35:00|5429.94|5428.44|5434.44|5432.94|5435.44|5433.94|5429.94|5428.44|1112
1742496000000|2025-03-20 18:40:00|5433.44|5431.94|5432.44|5430.94|5435.44|5433.94|5432.44|5430.94|438
1742496300000|2025-03-20 18:45:00|5431.94|5430.44|5435.44|5433.94|5435.44|5433.94|5431.94|5430.44|1041
1742496600000|2025-03-20 18:50:00|5436.44|5434.94|5440.44|5438.94|5440.44|5438.94|5436.44|5434.94|904
1742496900000|2025-03-20 18:55:00|5441.44|5439.94|5434.44|5432.94|5441.44|5439.94|5434.44|5432.94|532
1742497200000|2025-03-20 19:00:00|5434.94|5433.44|5437.44|5435.94|5439.44|5437.94|5434.94|5433.44|666
1742497500000|2025-03-20 19:05:00|5438.44|5436.94|5437.44|5435.94|5440.44|5438.94|5437.44|5435.94|436
1742497800000|2025-03-20 19:10:00|5436.44|5434.94|5440.44|5438.94|5442.44|5440.94|5436.44|5434.94|825
1742498100000|2025-03-20 19:15:00|5441.44|5439.94|5441.44|5439.94|5443.44|5441.94|5441.44|5439.94|809
1742498400000|2025-03-20 19:20:00|5442.44|5440.94|5443.44|5441.94|5445.44|5443.94|5441.44|5439.94|710
1742498700000|2025-03-20 19:25:00|5442.94|5441.44|5437.44|5435.94|5442.94|5441.44|5437.44|5435.94|1224
1742499000000|2025-03-20 19:30:00|5438.44|5436.94|5440.44|5438.94|5441.94|5440.44|5438.44|5436.94|766
1742499300000|2025-03-20 19:35:00|5439.44|5437.94|5441.44|5439.94|5443.44|5441.94|5439.44|5437.94|685
1742499600000|2025-03-20 19:40:00|5442.44|5440.94|5445.44|5443.94|5445.44|5443.94|5441.44|5439.94|566
1742499900000|2025-03-20 19:45:00|5444.44|5442.94|5449.44|5447.94|5449.44|5447.94|5444.44|5442.94|1500
1742500200000|2025-03-20 19:50:00|5448.44|5446.94|5445.44|5443.94|5449.44|5447.94|5443.44|5441.94|1632
1742500500000|2025-03-20 19:55:00|5446.44|5444.94|5442.44|5440.94|5447.44|5445.94|5442.44|5440.94|3645
1742500800000|2025-03-20 20:00:00|5443.44|5441.94|5445.44|5443.94|5446.44|5444.94|5442.44|5440.94|669
1742501100000|2025-03-20 20:05:00|5444.94|5443.44|5443.44|5441.94|5444.94|5443.44|5442.44|5440.94|278
1742501400000|2025-03-20 20:10:00|5442.94|5441.44|5441.44|5439.94|5443.44|5441.94|5441.44|5439.94|310
1742501700000|2025-03-20 20:15:00|5442.44|5440.94|5443.44|5441.94|5443.44|5441.94|5442.44|5440.94|44
1742502000000|2025-03-20 20:20:00|5442.44|5440.94|5442.44|5440.94|5442.44|5440.94|5441.44|5439.94|103
1742502300000|2025-03-20 20:25:00|5441.44|5439.94|5441.44|5439.94|5442.44|5440.94|5441.44|5439.94|256
1742502600000|2025-03-20 20:30:00|5440.44|5438.94|5441.44|5439.94|5441.44|5439.94|5440.44|5438.94|128
1742502900000|2025-03-20 20:35:00|5440.44|5438.94|5440.44|5438.94|5440.44|5438.94|5440.44|5438.94|117
1742503200000|2025-03-20 20:40:00|5439.44|5437.94|5439.44|5437.94|5439.44|5437.94|5439.44|5437.94|130
1742503500000|2025-03-20 20:45:00|5440.44|5438.94|5440.44|5438.94|5440.44|5438.94|5440.44|5438.94|47
1742503800000|2025-03-20 20:50:00|5439.44|5437.94|5439.44|5437.94|5439.44|5437.94|5439.44|5437.94|299
1742504100000|2025-03-20 20:55:00|5440.44|5438.94|5441.44|5439.94|5443.44|5441.94|5439.44|5437.94|2117
1742504400000|2025-03-20 21:00:00|5440.94|5439.44|5443.99|5440.99|5444.19|5441.19|5440.94|5439.44|3
1742504700000|2025-03-20 21:05:00|5444.09|5441.09|5443.99|5440.99|5444.09|5441.09|5443.99|5440.99|0
1742505000000|2025-03-20 21:10:00|5444.09|5441.09|5444.49|5441.49|5444.49|5441.49|5443.69|5440.69|0
1742505300000|2025-03-20 21:15:00|5444.39|5441.39|5444.89|5441.89|5445.09|5442.09|5444.29|5441.29|0
1742505600000|2025-03-20 21:20:00|5444.59|5441.59|5444.19|5441.19|5444.79|5441.79|5444.19|5441.19|0
1742505900000|2025-03-20 21:25:00|5444.09|5441.09|5444.09|5441.09|5444.39|5441.39|5444.09|5441.09|0
1742506200000|2025-03-20 21:30:00|5444.19|5441.19|5444.09|5441.09|5444.29|5441.29|5443.99|5440.99|0
1742506500000|2025-03-20 21:35:00|5443.79|5440.79|5443.79|5440.79|5443.89|5440.89|5443.79|5440.79|0
1742506800000|2025-03-20 21:40:00|5443.49|5440.49|5443.39|5440.39|5443.59|5440.59|5443.19|5440.19|0
1742507100000|2025-03-20 21:45:00|5443.49|5440.49|5443.49|5440.49|5443.49|5440.49|5443.09|5440.09|0
1742507400000|2025-03-20 21:50:00|5443.29|5440.29|5443.39|5440.39|5443.59|5440.59|5443.29|5440.29|0
1742507700000|2025-03-20 21:55:00|5443.29|5440.29|5443.49|5440.49|5443.99|5440.99|5443.29|5440.29|0
1742508000000|2025-03-20 22:00:00|5442.89|5439.89|5443.99|5440.99|5444.59|5441.59|5442.29|5439.29|0
1742508300000|2025-03-20 22:05:00|5443.89|5440.89|5442.39|5439.39|5443.89|5440.89|5442.39|5439.39|0
1742508600000|2025-03-20 22:10:00|5442.59|5439.59|5442.59|5439.59|5442.99|5439.99|5442.09|5439.09|0
1742508900000|2025-03-20 22:15:00|5442.69|5439.69|5445.6|5442.6|5446.2|5443.2|5442.69|5439.69|0
1742509200000|2025-03-20 22:20:00|5445.8|5442.8|5445.1|5442.1|5445.8|5442.8|5443.8|5440.8|0
1742509500000|2025-03-20 22:25:00|5445.3|5442.3|5445.6|5442.6|5446|5443|5444.6|5441.6|0
1742509800000|2025-03-20 22:30:00|5445.8|5442.8|5446.2|5443.2|5446.6|5443.6|5444.8|5441.8|0
1742510100000|2025-03-20 22:35:00|5446.1|5443.1|5446.8|5443.8|5447|5444|5445.8|5442.8|0
1742510400000|2025-03-20 22:40:00|5446.7|5443.7|5446.2|5443.2|5446.8|5443.8|5445.3|5442.3|0
1742510700000|2025-03-20 22:45:00|5446|5443|5444.8|5441.8|5446|5443|5444.7|5441.7|0
1742511000000|2025-03-20 22:50:00|5444.7|5441.7|5443.8|5440.8|5444.7|5441.7|5443.6|5440.6|0
1742511300000|2025-03-20 22:55:00|5443.9|5440.9|5443.6|5440.6|5444.1|5441.1|5443|5440|0
1742511600000|2025-03-20 23:00:00|5443.4|5440.4|5441.1|5438.1|5443.8|5440.8|5440.9|5437.9|0
1742511900000|2025-03-20 23:05:00|5441.3|5438.3|5439|5436|5441.5|5438.5|5437.9|5434.9|0
1742512200000|2025-03-20 23:10:00|5439.1|5436.1|5438.9|5435.9|5439.6|5436.6|5438.9|5435.9|0
1742512500000|2025-03-20 23:15:00|5439.2|5436.2|5437.5|5434.5|5439.2|5436.2|5437.3|5434.3|0
1742512800000|2025-03-20 23:20:00|5437.6|5434.6|5437.3|5434.3|5438|5435|5437.2|5434.2|0
1742513100000|2025-03-20 23:25:00|5437.7|5434.7|5438.5|5435.5|5439.2|5436.2|5437.7|5434.7|0
1742513400000|2025-03-20 23:30:00|5438.3|5435.3|5438.9|5435.9|5439.2|5436.2|5437|5434|0
1742513700000|2025-03-20 23:35:00|5438.8|5435.8|5438.9|5435.9|5439.6|5436.6|5438.7|5435.7|0
1742514000000|2025-03-20 23:40:00|5439|5436|5439.9|5436.9|5440.2|5437.2|5439|5436|0
1742514300000|2025-03-20 23:45:00|5440.2|5437.2|5441.2|5438.2|5441.7|5438.7|5439.8|5436.8|0
1742514600000|2025-03-20 23:50:00|5441.3|5438.3|5442.6|5439.6|5443.2|5440.2|5440.9|5437.9|0
1742514900000|2025-03-20 23:55:00|5442.8|5439.8|5443|5440|5443.8|5440.8|5442.8|5439.8|0
1742515200000|2025-03-21 00:00:00|5442.8|5439.8|5446.2|5443.2|5446.4|5443.4|5441.8|5438.8|0
1742515500000|2025-03-21 00:05:00|5446.4|5443.4|5447.5|5444.5|5447.9|5444.9|5446.4|5443.4|0
1742515800000|2025-03-21 00:10:00|5447.3|5444.3|5447.9|5444.9|5448.3|5445.3|5446.9|5443.9|0
1742516100000|2025-03-21 00:15:00|5448.1|5445.1|5449.1|5447.1|5449.1|5447.1|5446.7|5443.7|469
1742516400000|2025-03-21 00:20:00|5450.1|5448.1|5450.1|5448.1|5451.1|5449.1|5450.1|5448.1|95
1742516700000|2025-03-21 00:25:00|5449.1|5447.1|5447.1|5445.1|5449.1|5447.1|5445.1|5443.1|267
1742517000000|2025-03-21 00:30:00|5446.1|5444.1|5447.1|5445.1|5448.1|5446.1|5446.1|5444.1|272
1742517300000|2025-03-21 00:35:00|5448.1|5446.1|5447.1|5445.1|5448.1|5446.1|5447.1|5445.1|116
1742517600000|2025-03-21 00:40:00|5446.1|5444.1|5445.1|5443.1|5446.1|5444.1|5445.1|5443.1|66
1742517900000|2025-03-21 00:45:00|5444.6|5442.6|5443.1|5441.1|5444.6|5442.6|5442.1|5440.1|54
1742518200000|2025-03-21 00:50:00|5442.1|5440.1|5442.1|5440.1|5444.1|5442.1|5442.1|5440.1|69
1742518500000|2025-03-21 00:55:00|5442.6|5440.6|5443.1|5441.1|5444.1|5442.1|5442.1|5440.1|134
1742518800000|2025-03-21 01:00:00|5442.1|5440.1|5444.1|5442.1|5446.1|5444.1|5442.1|5440.1|190
1742519100000|2025-03-21 01:05:00|5444.6|5442.6|5444.6|5442.6|5446.1|5444.1|5443.1|5441.1|109
1742519400000|2025-03-21 01:10:00|5445.1|5443.1|5442.1|5440.1|5445.1|5443.1|5441.1|5439.1|37
1742519700000|2025-03-21 01:15:00|5443.1|5441.1|5444.1|5442.1|5444.1|5442.1|5443.1|5441.1|155
1742520000000|2025-03-21 01:20:00|5445.1|5443.1|5445.1|5443.1|5445.1|5443.1|5444.1|5442.1|35
1742520300000|2025-03-21 01:25:00|5444.6|5442.6|5445.1|5443.1|5445.6|5443.6|5444.1|5442.1|70
1742520600000|2025-03-21 01:30:00|5444.1|5442.1|5444.1|5442.1|5445.1|5443.1|5443.1|5441.1|115
1742520900000|2025-03-21 01:35:00|5445.1|5443.1|5446.1|5444.1|5446.1|5444.1|5444.6|5442.6|87
1742521200000|2025-03-21 01:40:00|5445.6|5443.6|5445.1|5443.1|5445.6|5443.6|5445.1|5443.1|322
1742521500000|2025-03-21 01:45:00|5444.1|5442.1|5444.1|5442.1|5446.1|5444.1|5444.1|5442.1|74
1742521800000|2025-03-21 01:50:00|5445.1|5443.1|5445.1|5443.1|5445.1|5443.1|5444.1|5442.1|16
1742522100000|2025-03-21 01:55:00|5444.6|5442.6|5447.1|5445.1|5447.1|5445.1|5444.1|5442.1|29
1742522400000|2025-03-21 02:00:00|5446.1|5444.1|5447.1|5445.1|5448.1|5446.1|5446.1|5444.1|129
1742522700000|2025-03-21 02:05:00|5448.1|5446.1|5446.1|5444.1|5448.1|5446.1|5446.1|5444.1|60
1742523000000|2025-03-21 02:10:00|5445.1|5443.1|5445.1|5443.1|5446.1|5444.1|5444.1|5442.1|57
1742523300000|2025-03-21 02:15:00|5444.6|5442.6|5443.1|5441.1|5444.6|5442.6|5443.1|5441.1|39
1742523600000|2025-03-21 02:20:00|||||||||96
1742523900000|2025-03-21 02:25:00|5444.1|5442.1|5445.1|5443.1|5445.1|5443.1|5443.1|5441.1|126
1742524200000|2025-03-21 02:30:00|5444.1|5442.1|5443.1|5441.1|5445.1|5443.1|5443.1|5441.1|222
1742524500000|2025-03-21 02:35:00|5444.1|5442.1|5443.1|5441.1|5444.1|5442.1|5443.1|5441.1|51
1742524800000|2025-03-21 02:40:00|5442.1|5440.1|5440.1|5438.1|5442.1|5440.1|5439.6|5437.6|61
1742525100000|2025-03-21 02:45:00|5440.6|5438.6|5445.1|5443.1|5445.1|5443.1|5440.6|5438.6|184
1742525400000|2025-03-21 02:50:00|5444.6|5442.6|5444.1|5442.1|5444.6|5442.6|5444.1|5442.1|14
1742525700000|2025-03-21 02:55:00|5443.1|5441.1|5440.1|5438.1|5443.1|5441.1|5439.1|5437.1|198
1742526000000|2025-03-21 03:00:00|5439.6|5437.6|5437.1|5435.1|5440.1|5438.1|5436.6|5434.6|50
1742526300000|2025-03-21 03:05:00|5438.1|5436.1|5437.1|5435.1|5438.1|5436.1|5436.1|5434.1|53
1742526600000|2025-03-21 03:10:00|5436.6|5434.6|5438.1|5436.1|5438.1|5436.1|5436.1|5434.1|67
1742526900000|2025-03-21 03:15:00|5437.6|5435.6|5435.6|5433.6|5437.6|5435.6|5434.6|5432.6|68
1742527200000|2025-03-21 03:20:00|5436.1|5434.1|5436.1|5434.1|5437.1|5435.1|5435.1|5433.1|79
1742527500000|2025-03-21 03:25:00|5437.1|5435.1|5435.6|5433.6|5437.1|5435.1|5434.6|5432.6|52
1742527800000|2025-03-21 03:30:00|5435.1|5433.1|5435.1|5433.1|5436.1|5434.1|5434.1|5432.1|32
1742528100000|2025-03-21 03:35:00|5434.6|5432.6|5435.1|5433.1|5436.1|5434.1|5433.1|5431.1|136
1742528400000|2025-03-21 03:40:00|5434.1|5432.1|5435.1|5433.1|5435.1|5433.1|5434.1|5432.1|33
1742528700000|2025-03-21 03:45:00|5434.6|5432.6|5436.1|5434.1|5436.1|5434.1|5434.1|5432.1|134
1742529000000|2025-03-21 03:50:00|5435.1|5433.1|5434.1|5432.1|5435.6|5433.6|5434.1|5432.1|46
1742529300000|2025-03-21 03:55:00|5435.1|5433.1|5433.1|5431.1|5435.1|5433.1|5432.1|5430.1|145
1742529600000|2025-03-21 04:00:00|||||||||31
1742529900000|2025-03-21 04:05:00|5434.1|5432.1|5434.1|5432.1|5435.1|5433.1|5434.1|5432.1|312
1742530200000|2025-03-21 04:10:00|5434.6|5432.6|5434.1|5432.1|5435.1|5433.1|5434.1|5432.1|57
1742530500000|2025-03-21 04:15:00|5435.1|5433.1|5434.1|5432.1|5435.1|5433.1|5433.1|5431.1|90
1742530800000|2025-03-21 04:20:00|5434.6|5432.6|5433.1|5431.1|5435.1|5433.1|5433.1|5431.1|67
1742531100000|2025-03-21 04:25:00|5433.6|5431.6|5434.1|5432.1|5435.1|5433.1|5433.1|5431.1|56
1742531400000|2025-03-21 04:30:00|5435.1|5433.1|5434.1|5432.1|5435.1|5433.1|5434.1|5432.1|41
1742531700000|2025-03-21 04:35:00|5433.1|5431.1|5433.1|5431.1|5434.1|5432.1|5433.1|5431.1|71
1742532000000|2025-03-21 04:40:00|5432.1|5430.1|5432.1|5430.1|5433.1|5431.1|5432.1|5430.1|53
1742532300000|2025-03-21 04:45:00|5432.6|5430.6|5431.1|5429.1|5433.1|5431.1|5431.1|5429.1|42
1742532600000|2025-03-21 04:50:00|5431.6|5429.6|5431.1|5429.1|5432.1|5430.1|5431.1|5429.1|32
1742532900000|2025-03-21 04:55:00|5432.1|5430.1|5432.1|5430.1|5432.1|5430.1|5430.1|5428.1|70
1742533200000|2025-03-21 05:00:00|5431.1|5429.1|5431.1|5429.1|5431.6|5429.6|5429.1|5427.1|128
1742533500000|2025-03-21 05:05:00|5430.1|5428.1|5428.1|5426.1|5430.1|5428.1|5428.1|5426.1|41
1742533800000|2025-03-21 05:10:00|5428.6|5426.6|5429.1|5427.1|5431.1|5429.1|5428.6|5426.6|44
1742534100000|2025-03-21 05:15:00|5430.1|5428.1|5432.1|5430.1|5432.1|5430.1|5429.6|5427.6|52
1742534400000|2025-03-21 05:20:00|5431.1|5429.1|5429.1|5427.1|5431.1|5429.1|5429.1|5427.1|54
1742534700000|2025-03-21 05:25:00|5430.1|5428.1|5430.1|5428.1|5430.1|5428.1|5430.1|5428.1|166
1742535000000|2025-03-21 05:30:00|5431.1|5429.1|5431.1|5429.1|5431.1|5429.1|5430.6|5428.6|56
1742535300000|2025-03-21 05:35:00|5430.1|5428.1|5425.1|5423.1|5430.1|5428.1|5425.1|5423.1|217
1742535600000|2025-03-21 05:40:00|5426.1|5424.1|5420.1|5418.1|5426.1|5424.1|5420.1|5418.1|206
1742535900000|2025-03-21 05:45:00|5421.1|5419.1|5418.1|5416.1|5422.1|5420.1|5418.1|5416.1|325
1742536200000|2025-03-21 05:50:00|5419.1|5417.1|5419.1|5417.1|5420.1|5418.1|5418.1|5416.1|306
1742536500000|2025-03-21 05:55:00|5418.1|5416.1|5418.1|5416.1|5419.1|5417.1|5416.1|5414.1|641
1742536800000|2025-03-21 06:00:00|5417.1|5415.1|5417.1|5415.1|5418.1|5416.1|5414.1|5412.1|420
1742537100000|2025-03-21 06:05:00|5418.1|5416.1|5415.1|5413.1|5418.1|5416.1|5415.1|5413.1|61
1742537400000|2025-03-21 06:10:00|5416.1|5414.1|5417.1|5415.1|5417.1|5415.1|5415.1|5413.1|109
1742537700000|2025-03-21 06:15:00|5416.6|5414.6|5415.1|5413.1|5416.6|5414.6|5415.1|5413.1|63
1742538000000|2025-03-21 06:20:00|5416.1|5414.1|5417.1|5415.1|5417.1|5415.1|5414.1|5412.1|195
1742538300000|2025-03-21 06:25:00|5416.1|5414.1|5418.1|5416.1|5420.1|5418.1|5416.1|5414.1|317
1742538600000|2025-03-21 06:30:00|5419.1|5417.1|5417.6|5415.6|5420.1|5418.1|5417.1|5415.1|334
1742538900000|2025-03-21 06:35:00|5417.1|5415.1|5424.1|5422.1|5424.1|5422.1|5416.6|5414.6|402
1742539200000|2025-03-21 06:40:00|5423.6|5421.6|5424.1|5422.1|5425.1|5423.1|5423.1|5421.1|490
1742539500000|2025-03-21 06:45:00|5425.1|5423.1|5426.6|5424.6|5427.1|5425.1|5424.1|5422.1|1031
1742539800000|2025-03-21 06:50:00|5426.1|5424.1|5431.1|5429.1|5431.1|5429.1|5426.1|5424.1|213
1742540100000|2025-03-21 06:55:00|5431.6|5429.6|5434.1|5432.1|5434.1|5432.1|5431.1|5429.1|346
1742540400000|2025-03-21 07:00:00|5433.85|5432.35|5433.85|5432.35|5439.85|5438.35|5432.85|5431.35|2034
1742540700000|2025-03-21 07:05:00|5434.35|5432.85|5429.85|5428.35|5435.85|5434.35|5429.85|5428.35|1295
1742541000000|2025-03-21 07:10:00|5430.85|5429.35|5433.85|5432.35|5434.85|5433.35|5429.85|5428.35|1238
1742541300000|2025-03-21 07:15:00|5432.85|5431.35|5429.85|5428.35|5432.85|5431.35|5427.85|5426.35|1340
1742541600000|2025-03-21 07:20:00|5430.85|5429.35|5426.85|5425.35|5430.85|5429.35|5425.85|5424.35|1519
1742541900000|2025-03-21 07:25:00|5427.85|5426.35|5423.85|5422.35|5427.85|5426.35|5422.85|5421.35|963
1742542200000|2025-03-21 07:30:00|5424.85|5423.35|5418.85|5417.35|5424.85|5423.35|5418.85|5417.35|938
1742542500000|2025-03-21 07:35:00|5416.85|5415.35|5418.85|5417.35|5421.35|5419.85|5414.85|5413.35|2237
1742542800000|2025-03-21 07:40:00|5417.85|5416.35|5416.85|5415.35|5418.85|5417.35|5415.85|5414.35|1097
1742543100000|2025-03-21 07:45:00|5415.85|5414.35|5413.85|5412.35|5415.85|5414.35|5411.85|5410.35|1787
1742543400000|2025-03-21 07:50:00|5413.35|5411.85|5417.85|5416.35|5418.85|5417.35|5413.35|5411.85|2313
1742543700000|2025-03-21 07:55:00|5418.85|5417.35|5418.85|5417.35|5421.85|5420.35|5416.85|5415.35|4311
1742544000000|2025-03-21 08:00:00|5414.85|5413.35|5422.85|5421.35|5424.85|5423.35|5410.85|5409.35|14207
1742544300000|2025-03-21 08:05:00|5423.85|5422.35|5421.85|5420.35|5431.85|5430.35|5421.35|5419.85|8943
1742544600000|2025-03-21 08:10:00|5420.85|5419.35|5420.85|5419.35|5423.85|5422.35|5416.85|5415.35|7532
1742544900000|2025-03-21 08:15:00|5421.85|5420.35|5407.85|5406.35|5421.85|5420.35|5407.85|5406.35|6641
1742545200000|2025-03-21 08:20:00|5408.85|5407.35|5402.85|5401.35|5410.35|5408.85|5399.85|5398.35|8874
1742545500000|2025-03-21 08:25:00|5403.85|5402.35|5400.85|5399.35|5407.85|5406.35|5399.85|5398.35|5276
1742545800000|2025-03-21 08:30:00|5401.85|5400.35|5396.85|5395.35|5403.85|5402.35|5394.85|5393.35|9981
1742546100000|2025-03-21 08:35:00|5397.85|5396.35|5404.85|5403.35|5407.85|5406.35|5397.85|5396.35|5933
1742546400000|2025-03-21 08:40:00|5403.85|5402.35|5400.85|5399.35|5408.85|5407.35|5396.85|5395.35|5442
1742546700000|2025-03-21 08:45:00|5399.85|5398.35|5405.85|5404.35|5408.85|5407.35|5399.85|5398.35|3179
1742547000000|2025-03-21 08:50:00|5406.85|5405.35|5410.85|5409.35|5411.85|5410.35|5403.85|5402.35|3758
1742547300000|2025-03-21 08:55:00|5410.35|5408.85|5412.85|5411.35|5414.35|5412.85|5409.85|5408.35|3796
1742547600000|2025-03-21 09:00:00|5413.85|5412.35|5409.85|5408.35|5415.85|5414.35|5405.85|5404.35|6277
1742547900000|2025-03-21 09:05:00|5408.85|5407.35|5406.85|5405.35|5412.85|5411.35|5405.85|5404.35|8096
1742548200000|2025-03-21 09:10:00|5407.85|5406.35|5408.85|5407.35|5409.85|5408.35|5400.85|5399.35|3312
1742548500000|2025-03-21 09:15:00|5407.85|5406.35|5401.85|5400.35|5408.85|5407.35|5399.85|5398.35|5698
1742548800000|2025-03-21 09:20:00|5400.85|5399.35|5400.85|5399.35|5403.85|5402.35|5396.85|5395.35|4307
1742549100000|2025-03-21 09:25:00|5399.85|5398.35|5397.85|5396.35|5402.85|5401.35|5396.85|5395.35|4717
1742549400000|2025-03-21 09:30:00|5397.35|5395.85|5403.85|5402.35|5404.85|5403.35|5394.85|5393.35|4830
1742549700000|2025-03-21 09:35:00|5404.85|5403.35|5403.85|5402.35|5404.85|5403.35|5399.85|5398.35|4654
1742550000000|2025-03-21 09:40:00|5404.85|5403.35|5407.85|5406.35|5407.85|5406.35|5403.85|5402.35|2841
1742550300000|2025-03-21 09:45:00|5406.85|5405.35|5403.85|5402.35|5407.85|5406.35|5403.85|5402.35|1808
1742550600000|2025-03-21 09:50:00|5402.85|5401.35|5399.85|5398.35|5402.85|5401.35|5398.85|5397.35|3137
1742550900000|2025-03-21 09:55:00|5400.35|5398.85|5399.85|5398.35|5400.85|5399.35|5396.85|5395.35|2965
1742551200000|2025-03-21 10:00:00|5400.85|5399.35|5406.85|5405.35|5408.85|5407.35|5400.85|5399.35|3137
1742551500000|2025-03-21 10:05:00|5407.85|5406.35|5406.85|5405.35|5411.85|5410.35|5406.85|5405.35|10263
1742551800000|2025-03-21 10:10:00|5407.85|5406.35|5409.85|5408.35|5410.85|5409.35|5403.85|5402.35|5089
1742552100000|2025-03-21 10:15:00|5410.85|5409.35|5412.85|5411.35|5413.85|5412.35|5409.85|5408.35|7325
1742552400000|2025-03-21 10:20:00|5411.85|5410.35|5408.85|5407.35|5412.85|5411.35|5406.85|5405.35|5264
1742552700000|2025-03-21 10:25:00|5407.85|5406.35|5407.85|5406.35|5409.85|5408.35|5406.85|5405.35|5345
1742553000000|2025-03-21 10:30:00|5406.85|5405.35|5403.85|5402.35|5409.35|5407.85|5402.85|5401.35|3361
1742553300000|2025-03-21 10:35:00|5404.85|5403.35|5402.85|5401.35|5404.85|5403.35|5400.85|5399.35|3466
1742553600000|2025-03-21 10:40:00|5402.35|5400.85|5410.85|5409.35|5413.85|5412.35|5402.35|5400.85|4901
1742553900000|2025-03-21 10:45:00|5411.85|5410.35|5416.85|5415.35|5418.85|5417.35|5411.85|5410.35|5902
1742554200000|2025-03-21 10:50:00|5417.85|5416.35|5420.85|5419.35|5423.85|5422.35|5416.85|5415.35|19207
1742554500000|2025-03-21 10:55:00|5419.85|5418.35|5418.85|5417.35|5419.85|5418.35|5415.85|5414.35|17520
1742554800000|2025-03-21 11:00:00|5417.85|5416.35|5414.85|5413.35|5420.85|5419.35|5411.85|5410.35|6587
1742555100000|2025-03-21 11:05:00|5413.85|5412.35|5408.85|5407.35|5416.85|5415.35|5407.85|5406.35|10867
1742555400000|2025-03-21 11:10:00|5407.85|5406.35|5408.85|5407.35|5409.85|5408.35|5404.85|5403.35|3643
1742555700000|2025-03-21 11:15:00|5407.85|5406.35|5408.85|5407.35|5410.85|5409.35|5406.35|5404.85|3412
1742556000000|2025-03-21 11:20:00|5409.85|5408.35|5403.85|5402.35|5411.35|5409.85|5402.85|5401.35|4948
1742556300000|2025-03-21 11:25:00|5402.85|5401.35|5409.85|5408.35|5412.85|5411.35|5402.85|5401.35|2269
1742556600000|2025-03-21 11:30:00|5408.85|5407.35|5412.85|5411.35|5413.85|5412.35|5408.85|5407.35|2728
1742556900000|2025-03-21 11:35:00|5411.85|5410.35|5411.85|5410.35|5413.85|5412.35|5411.85|5410.35|2428
1742557200000|2025-03-21 11:40:00|5410.85|5409.35|5409.85|5408.35|5412.85|5411.35|5408.85|5407.35|2627
1742557500000|2025-03-21 11:45:00|5408.85|5407.35|5407.85|5406.35|5411.85|5410.35|5406.85|5405.35|2197
1742557800000|2025-03-21 11:50:00|5406.85|5405.35|5398.85|5397.35|5407.85|5406.35|5398.85|5397.35|2867
1742558100000|2025-03-21 11:55:00|5399.85|5398.35|5402.85|5401.35|5403.85|5402.35|5396.85|5395.35|2831
1742558400000|2025-03-21 12:00:00|5401.85|5400.35|5406.85|5405.35|5406.85|5405.35|5400.85|5399.35|3795
1742558700000|2025-03-21 12:05:00|5405.85|5404.35|5404.85|5403.35|5409.85|5408.35|5403.85|5402.35|5336
1742559000000|2025-03-21 12:10:00|5405.85|5404.35|5411.85|5410.35|5412.85|5411.35|5402.85|5401.35|2711
1742559300000|2025-03-21 12:15:00|5411.35|5409.85|5408.85|5407.35|5411.35|5409.85|5405.85|5404.35|7363
1742559600000|2025-03-21 12:20:00|5407.85|5406.35|5408.85|5407.35|5409.85|5408.35|5405.85|5404.35|2006
1742559900000|2025-03-21 12:25:00|5409.85|5408.35|5407.85|5406.35|5409.85|5408.35|5406.85|5405.35|1662
1742560200000|2025-03-21 12:30:00|5406.85|5405.35|5405.85|5404.35|5409.85|5408.35|5404.85|5403.35|1719
1742560500000|2025-03-21 12:35:00|5406.85|5405.35|5400.85|5399.35|5407.85|5406.35|5399.85|5398.35|4344
1742560800000|2025-03-21 12:40:00|5399.85|5398.35|5397.85|5396.35|5399.85|5398.35|5393.85|5392.35|5927
1742561100000|2025-03-21 12:45:00|5398.35|5396.85|5400.85|5399.35|5402.35|5400.85|5397.85|5396.35|3239
1742561400000|2025-03-21 12:50:00|5399.85|5398.35|5398.85|5397.35|5401.85|5400.35|5395.85|5394.35|3442
1742561700000|2025-03-21 12:55:00|5399.35|5397.85|5395.85|5394.35|5400.85|5399.35|5394.85|5393.35|2344
1742562000000|2025-03-21 13:00:00|5394.85|5393.35|5397.85|5396.35|5397.85|5396.35|5392.85|5391.35|4262
1742562300000|2025-03-21 13:05:00|5398.85|5397.35|5394.85|5393.35|5399.85|5398.35|5393.85|5392.35|2164
1742562600000|2025-03-21 13:10:00|5395.85|5394.35|5395.85|5394.35|5397.85|5396.35|5393.85|5392.35|2442
1742562900000|2025-03-21 13:15:00|5396.85|5395.35|5394.85|5393.35|5396.85|5395.35|5393.85|5392.35|4176
1742563200000|2025-03-21 13:20:00|5395.85|5394.35|5389.85|5388.35|5395.85|5394.35|5385.85|5384.35|9008
1742563500000|2025-03-21 13:25:00|5389.35|5387.85|5393.85|5392.35|5394.85|5393.35|5385.85|5384.35|6136
1742563800000|2025-03-21 13:30:00|5394.85|5393.35|5402.85|5401.35|5403.85|5402.35|5392.85|5391.35|16128
1742564100000|2025-03-21 13:35:00|5401.85|5400.35|5399.85|5398.35|5402.85|5401.35|5395.85|5394.35|5804
1742564400000|2025-03-21 13:40:00|5399.35|5397.85|5406.85|5405.35|5409.85|5408.35|5398.85|5397.35|9994
1742564700000|2025-03-21 13:45:00|5407.35|5405.85|5398.85|5397.35|5407.85|5406.35|5398.85|5397.35|6779
1742565000000|2025-03-21 13:50:00|5397.85|5396.35|5400.85|5399.35|5401.85|5400.35|5393.85|5392.35|4570
1742565300000|2025-03-21 13:55:00|5401.85|5400.35|5400.85|5399.35|5404.85|5403.35|5400.85|5399.35|2406
1742565600000|2025-03-21 14:00:00|5401.85|5400.35|5398.85|5397.35|5401.85|5400.35|5395.85|5394.35|3078
1742565900000|2025-03-21 14:05:00|5399.85|5398.35|5392.85|5391.35|5400.85|5399.35|5391.35|5389.85|11937
1742566200000|2025-03-21 14:10:00|5391.85|5390.35|5390.85|5389.35|5393.85|5392.35|5388.85|5387.35|13509
1742566500000|2025-03-21 14:15:00|5390.35|5388.85|5394.85|5393.35|5394.85|5393.35|5387.85|5386.35|5271
1742566800000|2025-03-21 14:20:00|5393.85|5392.35|5397.85|5396.35|5398.85|5397.35|5392.85|5391.35|3826
1742567100000|2025-03-21 14:25:00|5398.85|5397.35|5395.85|5394.35|5399.85|5398.35|5395.85|5394.35|4084
1742567400000|2025-03-21 14:30:00|5396.85|5395.35|5397.85|5396.35|5400.85|5399.35|5393.85|5392.35|4012
1742567700000|2025-03-21 14:35:00|5397.35|5395.85|5396.85|5395.35|5399.85|5398.35|5394.85|5393.35|2929
1742568000000|2025-03-21 14:40:00|5395.85|5394.35|5399.85|5398.35|5400.85|5399.35|5394.85|5393.35|2483
1742568300000|2025-03-21 14:45:00|5400.85|5399.35|5402.85|5401.35|5404.85|5403.35|5398.85|5397.35|4131
1742568600000|2025-03-21 14:50:00|5401.85|5400.35|5406.85|5405.35|5406.85|5405.35|5400.85|5399.35|6924
1742568900000|2025-03-21 14:55:00|5407.85|5406.35|5410.85|5409.35|5410.85|5409.35|5405.85|5404.35|7015
1742569200000|2025-03-21 15:00:00|5411.85|5410.35|5412.85|5411.35|5417.85|5416.35|5411.85|5410.35|8063
1742569500000|2025-03-21 15:05:00|5413.85|5412.35|5412.35|5410.85|5414.85|5413.35|5411.85|5410.35|7768
1742569800000|2025-03-21 15:10:00|5411.85|5410.35|5408.35|5406.85|5412.85|5411.35|5407.85|5406.35|2998
1742570100000|2025-03-21 15:15:00|5407.85|5406.35|5412.85|5411.35|5414.85|5413.35|5407.85|5406.35|5712
1742570400000|2025-03-21 15:20:00|5412.35|5410.85|5410.85|5409.35|5412.85|5411.35|5408.85|5407.35|3474
1742570700000|2025-03-21 15:25:00|5409.85|5408.35|5412.85|5411.35|5412.85|5411.35|5408.85|5407.35|4613
1742571000000|2025-03-21 15:30:00|5412.35|5410.85|5409.85|5408.35|5414.85|5413.35|5408.85|5407.35|4145
1742571300000|2025-03-21 15:35:00|5408.85|5407.35|5410.85|5409.35|5411.85|5410.35|5407.85|5406.35|2011
1742571600000|2025-03-21 15:40:00|5409.85|5408.35|5408.85|5407.35|5413.85|5412.35|5408.85|5407.35|7585
1742571900000|2025-03-21 15:45:00|5409.85|5408.35|5411.85|5410.35|5412.85|5411.35|5409.85|5408.35|3943
1742572200000|2025-03-21 15:50:00|5410.85|5409.35|5406.85|5405.35|5411.85|5410.35|5398.85|5397.35|9404
1742572500000|2025-03-21 15:55:00|5407.85|5406.35|5405.85|5404.35|5409.85|5408.35|5405.85|5404.35|5767
1742572800000|2025-03-21 16:00:00|5406.85|5405.35|5409.85|5408.35|5415.85|5414.35|5405.85|5404.35|13932
1742573100000|2025-03-21 16:05:00|5409.35|5407.85|5413.85|5412.35|5414.85|5413.35|5408.85|5407.35|5935
1742573400000|2025-03-21 16:10:00|5414.35|5412.85|5415.85|5414.35|5417.85|5416.35|5412.85|5411.35|8299
1742573700000|2025-03-21 16:15:00|5416.35|5414.85|5420.85|5419.35|5420.85|5419.35|5415.35|5413.85|5177
1742574000000|2025-03-21 16:20:00|5419.85|5418.35|5422.85|5421.35|5422.85|5421.35|5418.85|5417.35|9706
1742574300000|2025-03-21 16:25:00|5421.85|5420.35|5421.85|5420.35|5423.85|5422.35|5420.85|5419.35|22901
1742574600000|2025-03-21 16:30:00|5421.09|5419.59|5416.09|5414.59|5421.09|5419.59|5414.09|5412.59|46192
1742574900000|2025-03-21 16:35:00|5415.09|5413.59|5405.09|5403.59|5415.09|5413.59|5403.09|5401.59|39687
1742575200000|2025-03-21 16:40:00|5406.09|5404.59|5403.09|5401.59|5408.09|5406.59|5402.09|5400.59|12017
1742575500000|2025-03-21 16:45:00|5403.59|5402.09|5408.09|5406.59|5409.09|5407.59|5403.09|5401.59|2871
1742575800000|2025-03-21 16:50:00|5407.09|5405.59|5407.59|5406.09|5409.09|5407.59|5406.09|5404.59|9401
1742576100000|2025-03-21 16:55:00|5407.09|5405.59|5414.09|5412.59|5414.09|5412.59|5407.09|5405.59|4470
1742576400000|2025-03-21 17:00:00|5413.09|5411.59|5415.09|5413.59|5415.59|5414.09|5412.09|5410.59|1541
1742576700000|2025-03-21 17:05:00|5416.09|5414.59|5417.09|5415.59|5418.09|5416.59|5415.09|5413.59|2255
1742577000000|2025-03-21 17:10:00|5417.59|5416.09|5411.09|5409.59|5418.09|5416.59|5410.09|5408.59|1620
1742577300000|2025-03-21 17:15:00|5410.09|5408.59|5408.09|5406.59|5411.09|5409.59|5408.09|5406.59|1759
1742577600000|2025-03-21 17:20:00|5409.09|5407.59|5413.09|5411.59|5414.09|5412.59|5408.09|5406.59|2421
1742577900000|2025-03-21 17:25:00|5413.59|5412.09|5410.09|5408.59|5414.09|5412.59|5409.09|5407.59|923
1742578200000|2025-03-21 17:30:00|5409.09|5407.59|5410.09|5408.59|5411.09|5409.59|5407.09|5405.59|1284
1742578500000|2025-03-21 17:35:00|5411.09|5409.59|5414.09|5412.59|5414.09|5412.59|5410.09|5408.59|788
1742578800000|2025-03-21 17:40:00|5413.09|5411.59|5416.09|5414.59|5418.09|5416.59|5413.09|5411.59|972
1742579100000|2025-03-21 17:45:00|5416.59|5415.09|5418.09|5416.59|5418.09|5416.59|5415.09|5413.59|820
1742579400000|2025-03-21 17:50:00|5419.09|5417.59|5417.09|5415.59|5420.09|5418.59|5416.09|5414.59|931
1742579700000|2025-03-21 17:55:00|5416.09|5414.59|5413.09|5411.59|5417.09|5415.59|5412.59|5411.09|429
1742580000000|2025-03-21 18:00:00|5412.59|5411.09|5414.09|5412.59|5415.09|5413.59|5412.09|5410.59|631
1742580300000|2025-03-21 18:05:00|5413.59|5412.09|5413.09|5411.59|5414.09|5412.59|5410.09|5408.59|763
1742580600000|2025-03-21 18:10:00|5412.09|5410.59|5413.09|5411.59|5414.09|5412.59|5411.09|5409.59|454
1742580900000|2025-03-21 18:15:00|5412.09|5410.59|5416.09|5414.59|5416.09|5414.59|5412.09|5410.59|310
1742581200000|2025-03-21 18:20:00|5417.09|5415.59|5414.09|5412.59|5417.09|5415.59|5412.09|5410.59|1093
1742581500000|2025-03-21 18:25:00|5413.09|5411.59|5410.09|5408.59|5414.09|5412.59|5410.09|5408.59|524
1742581800000|2025-03-21 18:30:00|5410.59|5409.09|5412.09|5410.59|5414.09|5412.59|5410.59|5409.09|367
1742582100000|2025-03-21 18:35:00|5411.09|5409.59|5414.09|5412.59|5415.09|5413.59|5411.09|5409.59|516
1742582400000|2025-03-21 18:40:00|5414.59|5413.09|5414.09|5412.59|5415.09|5413.59|5413.09|5411.59|267
1742582700000|2025-03-21 18:45:00|5413.59|5412.09|5410.09|5408.59|5414.09|5412.59|5409.09|5407.59|367
1742583000000|2025-03-21 18:50:00|5411.09|5409.59|5410.09|5408.59|5412.09|5410.59|5408.09|5406.59|562
1742583300000|2025-03-21 18:55:00|5411.09|5409.59|5410.09|5408.59|5412.09|5410.59|5410.09|5408.59|364
1742583600000|2025-03-21 19:00:00|5409.09|5407.59|5408.09|5406.59|5409.59|5408.09|5406.59|5405.09|584
1742583900000|2025-03-21 19:05:00|5407.59|5406.09|5408.09|5406.59|5411.09|5409.59|5407.09|5405.59|481
1742584200000|2025-03-21 19:10:00|5407.09|5405.59|5409.09|5407.59|5409.09|5407.59|5407.09|5405.59|431
1742584500000|2025-03-21 19:15:00|5409.59|5408.09|5410.09|5408.59|5410.09|5408.59|5408.09|5406.59|290
1742584800000|2025-03-21 19:20:00|5409.09|5407.59|5410.09|5408.59|5410.59|5409.09|5406.09|5404.59|371
1742585100000|2025-03-21 19:25:00|5409.59|5408.09|5407.59|5406.09|5409.59|5408.09|5405.09|5403.59|498
1742585400000|2025-03-21 19:30:00|5408.09|5406.59|5406.09|5404.59|5408.09|5406.59|5405.09|5403.59|575
1742585700000|2025-03-21 19:35:00|5405.59|5404.09|5408.09|5406.59|5410.09|5408.59|5405.09|5403.59|416
1742586000000|2025-03-21 19:40:00|5407.09|5405.59|5410.59|5409.09|5411.09|5409.59|5406.09|5404.59|639
1742586300000|2025-03-21 19:45:00|5410.09|5408.59|5409.09|5407.59|5411.09|5409.59|5408.09|5406.59|940
1742586600000|2025-03-21 19:50:00|5410.09|5408.59|5412.09|5410.59|5412.09|5410.59|5409.09|5407.59|1680
1742586900000|2025-03-21 19:55:00|5413.09|5411.59|5414.09|5412.59|5418.09|5416.59|5412.09|5410.59|3675
1742587200000|2025-03-21 20:00:00|5414.59|5413.09|5415.09|5413.59|5416.09|5414.59|5414.09|5412.59|509
1742587500000|2025-03-21 20:05:00|5416.09|5414.59|5415.09|5413.59|5416.09|5414.59|5414.09|5412.59|140
1742587800000|2025-03-21 20:10:00|5416.09|5414.59|5417.09|5415.59|5417.09|5415.59|5415.09|5413.59|183
1742588100000|2025-03-21 20:15:00|5416.09|5414.59|5417.09|5415.59|5417.09|5415.59|5415.09|5413.59|105
1742588400000|2025-03-21 20:20:00|5416.09|5414.59|5415.09|5413.59|5416.09|5414.59|5415.09|5413.59|46
1742588700000|2025-03-21 20:25:00|5416.09|5414.59|5416.09|5414.59|5417.09|5415.59|5415.09|5413.59|171
1742589000000|2025-03-21 20:30:00|5417.09|5415.59|5417.09|5415.59|5417.09|5415.59|5416.09|5414.59|119
1742589300000|2025-03-21 20:35:00|5416.09|5414.59|5417.09|5415.59|5417.09|5415.59|5416.09|5414.59|57
1742589600000|2025-03-21 20:40:00|5416.09|5414.59|5416.09|5414.59|5416.09|5414.59|5415.09|5413.59|79
1742589900000|2025-03-21 20:45:00|5415.09|5413.59|5414.09|5412.59|5415.09|5413.59|5413.09|5411.59|823
1742590200000|2025-03-21 20:50:00|5413.09|5411.59|5413.09|5411.59|5414.09|5412.59|5413.09|5411.59|249
1742590500000|2025-03-21 20:55:00|5413.59|5412.09|5413.59|5412.09|5414.59|5413.09|5413.09|5411.59|633
1742590800000|2025-03-21 21:00:00|5414.94|5411.94|5414.94|5411.94|5414.94|5411.94|5414.94|5411.94|0
1742767200000|2025-03-23 22:00:00|5439.24|5436.24|5435.94|5432.94|5441.04|5438.04|5435.94|5432.94|0
1742767500000|2025-03-23 22:05:00|5435.74|5432.74|5434.34|5431.34|5436.54|5433.54|5434.24|5431.24|0
1742767800000|2025-03-23 22:10:00|5434.14|5431.14|5433.9|5430.9|5435.7|5432.7|5433.2|5430.2|0
1742768100000|2025-03-23 22:15:00|5433.8|5430.8|5432.8|5429.8|5434.9|5431.9|5432.4|5429.4|0
1742768400000|2025-03-23 22:20:00|5433|5430|5431.5|5428.5|5433.2|5430.2|5431.3|5428.3|0
1742768700000|2025-03-23 22:25:00|5431.7|5428.7|5433.5|5430.5|5433.7|5430.7|5431.5|5428.5|0
1742769000000|2025-03-23 22:30:00|5433.4|5430.4|5433.2|5430.2|5433.7|5430.7|5431.5|5428.5|0
1742769300000|2025-03-23 22:35:00|5433|5430|5431.5|5428.5|5433.4|5430.4|5431.3|5428.3|0
1742769600000|2025-03-23 22:40:00|5431.4|5428.4|5431.5|5428.5|5432.8|5429.8|5431|5428|0
1742769900000|2025-03-23 22:45:00|5431.7|5428.7|5431.3|5428.3|5432.2|5429.2|5431.1|5428.1|0
1742770200000|2025-03-23 22:50:00|5431.5|5428.5|5429.4|5426.4|5431.5|5428.5|5429.4|5426.4|0
1742770500000|2025-03-23 22:55:00|5429.6|5426.6|5429|5426|5430.5|5427.5|5428.8|5425.8|0
1742770800000|2025-03-23 23:00:00|5428.9|5425.9|5427.9|5424.9|5429.9|5426.9|5427.7|5424.7|0
1742771100000|2025-03-23 23:05:00|5428|5425|5428.4|5425.4|5429.4|5426.4|5427.9|5424.9|0
1742771400000|2025-03-23 23:10:00|5428.2|5425.2|5429|5426|5429.4|5426.4|5428.2|5425.2|0
1742771700000|2025-03-23 23:15:00|5428.9|5425.9|5429.5|5426.5|5429.7|5426.7|5428.8|5425.8|0
1742772000000|2025-03-23 23:20:00|5429.4|5426.4|5428.8|5425.8|5429.7|5426.7|5428.6|5425.6|0
1742772300000|2025-03-23 23:25:00|5429|5426|5430.1|5427.1|5430.3|5427.3|5428.8|5425.8|0
1742772600000|2025-03-23 23:30:00|5429.9|5426.9|5431.2|5428.2|5431.4|5428.4|5429.2|5426.2|0
1742772900000|2025-03-23 23:35:00|5431.1|5428.1|5432.4|5429.4|5432.4|5429.4|5431|5428|0
1742773200000|2025-03-23 23:40:00|5432.3|5429.3|5432.5|5429.5|5432.5|5429.5|5431.7|5428.7|0
1742773500000|2025-03-23 23:45:00|5432.7|5429.7|5432.9|5429.9|5433.7|5430.7|5432.1|5429.1|0
1742773800000|2025-03-23 23:50:00|5432.8|5429.8|5433.5|5430.5|5433.5|5430.5|5432.2|5429.2|0
1742774100000|2025-03-23 23:55:00|5433.3|5430.3|5436.1|5433.1|5436.5|5433.5|5433.3|5430.3|0
1742774400000|2025-03-24 00:00:00|5436.4|5433.4|5438.7|5435.7|5439.3|5436.3|5435.1|5432.1|0
1742774700000|2025-03-24 00:05:00|5438.5|5435.5|5439.3|5436.3|5439.7|5436.7|5438.3|5435.3|0
1742775000000|2025-03-24 00:10:00|5439.1|5436.1|5435.2|5432.2|5439.3|5436.3|5435.2|5432.2|0
1742775300000|2025-03-24 00:15:00|5435|5432|5433.7|5431.7|5439.7|5437.7|5431.7|5429.7|574
1742775600000|2025-03-24 00:20:00|5434.7|5432.7|5435.7|5433.7|5435.7|5433.7|5432.7|5430.7|240
1742775900000|2025-03-24 00:25:00|5436.2|5434.2|5437.7|5435.7|5437.7|5435.7|5435.7|5433.7|215
1742776200000|2025-03-24 00:30:00|5438.7|5436.7|5437.7|5435.7|5438.7|5436.7|5436.7|5434.7|439
1742776500000|2025-03-24 00:35:00|5437.2|5435.2|5437.7|5435.7|5437.7|5435.7|5436.2|5434.2|148
1742776800000|2025-03-24 00:40:00|5436.7|5434.7|5435.7|5433.7|5436.7|5434.7|5434.7|5432.7|167
1742777100000|2025-03-24 00:45:00|5436.7|5434.7|5438.7|5436.7|5438.7|5436.7|5436.7|5434.7|171
1742777400000|2025-03-24 00:50:00|5439.7|5437.7|5439.7|5437.7|5439.7|5437.7|5438.7|5436.7|84
1742777700000|2025-03-24 00:55:00|5441.2|5439.2|5440.7|5438.7|5441.7|5439.7|5440.7|5438.7|153
1742778000000|2025-03-24 01:00:00|5439.7|5437.7|5438.2|5436.2|5439.7|5437.7|5436.7|5434.7|237
1742778300000|2025-03-24 01:05:00|5438.7|5436.7|5438.2|5436.2|5438.7|5436.7|5435.7|5433.7|277
1742778600000|2025-03-24 01:10:00|5438.7|5436.7|5438.7|5436.7|5438.7|5436.7|5436.7|5434.7|103
1742778900000|2025-03-24 01:15:00|5437.7|5435.7|5435.7|5433.7|5438.7|5436.7|5435.7|5433.7|71
1742779200000|2025-03-24 01:20:00|5434.7|5432.7|5435.7|5433.7|5435.7|5433.7|5433.7|5431.7|32
1742779500000|2025-03-24 01:25:00|5434.7|5432.7|5433.2|5431.2|5434.7|5432.7|5431.7|5429.7|90
1742779800000|2025-03-24 01:30:00|5433.7|5431.7|5433.7|5431.7|5433.7|5431.7|5430.7|5428.7|34
1742780100000|2025-03-24 01:35:00|5432.7|5430.7|5433.7|5431.7|5435.7|5433.7|5432.7|5430.7|25
1742780400000|2025-03-24 01:40:00|5434.7|5432.7|5432.2|5430.2|5434.7|5432.7|5430.7|5428.7|87
1742780700000|2025-03-24 01:45:00|5432.7|5430.7|5434.7|5432.7|5434.7|5432.7|5432.7|5430.7|154
1742781000000|2025-03-24 01:50:00|5435.7|5433.7|5434.7|5432.7|5435.7|5433.7|5434.7|5432.7|106
1742781300000|2025-03-24 01:55:00|5435.2|5433.2|5435.2|5433.2|5436.7|5434.7|5434.7|5432.7|220
1742781600000|2025-03-24 02:00:00|5435.7|5433.7|5434.7|5432.7|5435.7|5433.7|5433.7|5431.7|39
1742781900000|2025-03-24 02:05:00|5435.2|5433.2|5439.7|5437.7|5439.7|5437.7|5434.7|5432.7|207
1742782200000|2025-03-24 02:10:00|5439.2|5437.2|5437.7|5435.7|5439.2|5437.2|5437.7|5435.7|148
1742782500000|2025-03-24 02:15:00|5438.2|5436.2|5439.1|5437.1|5439.1|5437.1|5438.1|5436.1|89
1742782800000|2025-03-24 02:20:00|5438.6|5436.6|5439.1|5437.1|5440.1|5438.1|5438.1|5436.1|105
1742783100000|2025-03-24 02:25:00|5440.1|5438.1|5440.1|5438.1|5440.1|5438.1|5439.1|5437.1|91
1742783400000|2025-03-24 02:30:00|5441.1|5439.1|5437.1|5435.1|5441.1|5439.1|5437.1|5435.1|95
1742783700000|2025-03-24 02:35:00|5437.6|5435.6|5438.1|5436.1|5439.1|5437.1|5437.1|5435.1|117
1742784000000|2025-03-24 02:40:00|5438.6|5436.6|5438.6|5436.6|5439.1|5437.1|5438.6|5436.6|50
1742784300000|2025-03-24 02:45:00|5439.1|5437.1|5438.1|5436.1|5439.1|5437.1|5438.1|5436.1|25
1742784600000|2025-03-24 02:50:00|5439.1|5437.1|5437.1|5435.1|5439.1|5437.1|5437.1|5435.1|44
1742784900000|2025-03-24 02:55:00|5436.6|5434.6|5437.1|5435.1|5438.1|5436.1|5436.1|5434.1|64
1742785200000|2025-03-24 03:00:00|5437.6|5435.6|5437.6|5435.6|5438.1|5436.1|5436.1|5434.1|47
1742785500000|2025-03-24 03:05:00|5438.1|5436.1|5436.1|5434.1|5438.1|5436.1|5436.1|5434.1|23
1742785800000|2025-03-24 03:10:00|5437.1|5435.1|5437.6|5435.6|5438.1|5436.1|5436.1|5434.1|42
1742786100000|2025-03-24 03:15:00|5438.1|5436.1|5435.1|5433.1|5438.1|5436.1|5435.1|5433.1|16
1742786400000|2025-03-24 03:20:00|5436.1|5434.1|5435.1|5433.1|5436.1|5434.1|5435.1|5433.1|18
1742786700000|2025-03-24 03:25:00|5434.1|5432.1|5435.1|5433.1|5435.1|5433.1|5434.1|5432.1|160
1742787000000|2025-03-24 03:30:00|5434.1|5432.1|5434.1|5432.1|5435.1|5433.1|5434.1|5432.1|186
1742787300000|2025-03-24 03:35:00|5435.1|5433.1|5435.1|5433.1|5435.1|5433.1|5434.1|5432.1|89
1742787600000|2025-03-24 03:40:00|5434.1|5432.1|5435.1|5433.1|5435.1|5433.1|5434.1|5432.1|12
1742787900000|2025-03-24 03:45:00|5436.1|5434.1|5434.1|5432.1|5436.1|5434.1|5434.1|5432.1|42
1742788200000|2025-03-24 03:50:00|5435.1|5433.1|5435.1|5433.1|5435.1|5433.1|5434.1|5432.1|47
1742788500000|2025-03-24 03:55:00|5435.6|5433.6|5435.1|5433.1|5435.6|5433.6|5435.1|5433.1|15
1742788800000|2025-03-24 04:00:00|5434.1|5432.1|5434.1|5432.1|5434.1|5432.1|5433.1|5431.1|192
1742789100000|2025-03-24 04:05:00|||||||||1
1742789400000|2025-03-24 04:10:00|5435.1|5433.1|5431.6|5429.6|5435.1|5433.1|5431.6|5429.6|46
1742789700000|2025-03-24 04:15:00|5432.1|5430.1|5433.1|5431.1|5433.1|5431.1|5431.6|5429.6|31
1742790000000|2025-03-24 04:20:00|5432.1|5430.1|5431.1|5429.1|5432.1|5430.1|5431.1|5429.1|12
1742790300000|2025-03-24 04:25:00|5432.1|5430.1|5432.1|5430.1|5432.1|5430.1|5431.1|5429.1|102
1742790600000|2025-03-24 04:30:00|5433.1|5431.1|5433.1|5431.1|5433.1|5431.1|5433.1|5431.1|9
1742790900000|2025-03-24 04:35:00|5432.1|5430.1|5432.6|5430.6|5433.1|5431.1|5432.1|5430.1|16
1742791200000|2025-03-24 04:40:00|5433.1|5431.1|5434.1|5432.1|5434.1|5432.1|5432.1|5430.1|15
1742791500000|2025-03-24 04:45:00|5433.1|5431.1|5433.1|5431.1|5433.1|5431.1|5433.1|5431.1|2
1742791800000|2025-03-24 04:50:00|5432.6|5430.6|5432.6|5430.6|5432.6|5430.6|5432.1|5430.1|5
1742792100000|2025-03-24 04:55:00|5432.1|5430.1|5432.6|5430.6|5433.1|5431.1|5432.1|5430.1|9
1742792400000|2025-03-24 05:00:00|5433.1|5431.1|5434.6|5432.6|5435.1|5433.1|5433.1|5431.1|39
1742792700000|2025-03-24 05:05:00|5435.1|5433.1|5435.6|5433.6|5436.1|5434.1|5435.1|5433.1|105
1742793000000|2025-03-24 05:10:00|5435.1|5433.1|5437.1|5435.1|5437.1|5435.1|5435.1|5433.1|112
1742793300000|2025-03-24 05:15:00|5437.6|5435.6|5436.6|5434.6|5438.1|5436.1|5436.1|5434.1|45
1742793600000|2025-03-24 05:20:00|5436.1|5434.1|5437.1|5435.1|5437.1|5435.1|5436.1|5434.1|11
1742793900000|2025-03-24 05:25:00|5436.1|5434.1|5436.1|5434.1|5436.1|5434.1|5436.1|5434.1|10
1742794200000|2025-03-24 05:30:00|5435.1|5433.1|5435.1|5433.1|5436.1|5434.1|5435.1|5433.1|23
1742794500000|2025-03-24 05:35:00|5434.6|5432.6|5435.1|5433.1|5435.6|5433.6|5434.1|5432.1|14
1742794800000|2025-03-24 05:40:00|5434.6|5432.6|5434.1|5432.1|5434.6|5432.6|5434.1|5432.1|23
1742795100000|2025-03-24 05:45:00|5435.1|5433.1|5435.1|5433.1|5435.1|5433.1|5435.1|5433.1|69
1742795400000|2025-03-24 05:50:00|5435.6|5433.6|5435.1|5433.1|5436.1|5434.1|5435.1|5433.1|105
1742795700000|2025-03-24 05:55:00|5435.6|5433.6|5436.1|5434.1|5437.1|5435.1|5435.6|5433.6|265
1742796000000|2025-03-24 06:00:00|5436.6|5434.6|5436.1|5434.1|5436.6|5434.6|5435.1|5433.1|99
1742796300000|2025-03-24 06:05:00|5437.1|5435.1|5437.1|5435.1|5437.1|5435.1|5436.1|5434.1|67
1742796600000|2025-03-24 06:10:00|5437.6|5435.6|5436.1|5434.1|5438.1|5436.1|5436.1|5434.1|391
1742796900000|2025-03-24 06:15:00|5437.1|5435.1|5436.1|5434.1|5437.1|5435.1|5436.1|5434.1|83
1742797200000|2025-03-24 06:20:00|5437.1|5435.1|5438.1|5436.1|5439.1|5437.1|5437.1|5435.1|205
1742797500000|2025-03-24 06:25:00|5437.1|5435.1|5437.1|5435.1|5437.1|5435.1|5437.1|5435.1|36
1742797800000|2025-03-24 06:30:00|5436.1|5434.1|5436.6|5434.6|5438.1|5436.1|5436.1|5434.1|791
1742798100000|2025-03-24 06:35:00|5437.1|5435.1|5441.1|5439.1|5441.1|5439.1|5437.1|5435.1|468
1742798400000|2025-03-24 06:40:00|5442.1|5440.1|5444.1|5442.1|5444.1|5442.1|5441.1|5439.1|321
1742798700000|2025-03-24 06:45:00|5445.1|5443.1|5443.1|5441.1|5445.1|5443.1|5442.1|5440.1|349
1742799000000|2025-03-24 06:50:00|5444.1|5442.1|5449.1|5447.1|5449.1|5447.1|5443.1|5441.1|909
1742799300000|2025-03-24 06:55:00|5450.1|5448.1|5449.1|5447.1|5451.1|5449.1|5449.1|5447.1|502
1742799600000|2025-03-24 07:00:00|5448.85|5447.35|5449.85|5448.35|5453.85|5452.35|5448.85|5447.35|2406
1742799900000|2025-03-24 07:05:00|5450.85|5449.35|5453.35|5451.85|5453.85|5452.35|5449.85|5448.35|1129
1742800200000|2025-03-24 07:10:00|5453.85|5452.35|5451.35|5449.85|5453.85|5452.35|5450.85|5449.35|388
1742800500000|2025-03-24 07:15:00|5451.85|5450.35|5451.85|5450.35|5452.85|5451.35|5450.85|5449.35|248
1742800800000|2025-03-24 07:20:00|5452.85|5451.35|5451.85|5450.35|5453.85|5452.35|5450.85|5449.35|769
1742801100000|2025-03-24 07:25:00|5452.85|5451.35|5452.85|5451.35|5453.85|5452.35|5451.85|5450.35|681
1742801400000|2025-03-24 07:30:00|5453.85|5452.35|5450.85|5449.35|5454.85|5453.35|5450.35|5448.85|792
1742801700000|2025-03-24 07:35:00|5450.35|5448.85|5451.85|5450.35|5453.85|5452.35|5449.85|5448.35|630
1742802000000|2025-03-24 07:40:00|5452.85|5451.35|5451.85|5450.35|5453.85|5452.35|5451.85|5450.35|406
1742802300000|2025-03-24 07:45:00|5452.85|5451.35|5457.85|5456.35|5458.85|5457.35|5452.85|5451.35|1497
1742802600000|2025-03-24 07:50:00|5458.85|5457.35|5454.85|5453.35|5458.85|5457.35|5453.85|5452.35|1483
1742802900000|2025-03-24 07:55:00|5454.35|5452.85|5455.35|5453.85|5457.85|5456.35|5453.85|5452.35|1872
1742803200000|2025-03-24 08:00:00|5454.85|5453.35|5458.85|5457.35|5459.85|5458.35|5450.85|5449.35|7358
1742803500000|2025-03-24 08:05:00|5459.85|5458.35|5461.85|5460.35|5462.85|5461.35|5454.85|5453.35|6538
1742803800000|2025-03-24 08:10:00|5460.85|5459.35|5463.85|5462.35|5466.35|5464.85|5459.85|5458.35|5090
1742804100000|2025-03-24 08:15:00|5467.85|5466.35|5459.85|5458.35|5467.85|5466.35|5459.85|5458.35|4396
1742804400000|2025-03-24 08:20:00|5458.85|5457.35|5459.85|5458.35|5462.85|5461.35|5457.85|5456.35|3451
1742804700000|2025-03-24 08:25:00|5458.85|5457.35|5453.85|5452.35|5459.85|5458.35|5450.85|5449.35|4375
1742805000000|2025-03-24 08:30:00|5450.85|5449.35|5445.85|5444.35|5453.85|5452.35|5445.35|5443.85|4233
1742805300000|2025-03-24 08:35:00|5446.85|5445.35|5448.85|5447.35|5451.85|5450.35|5444.85|5443.35|4122
1742805600000|2025-03-24 08:40:00|5447.85|5446.35|5442.85|5441.35|5450.85|5449.35|5440.85|5439.35|3322
1742805900000|2025-03-24 08:45:00|5442.35|5440.85|5445.85|5444.35|5445.85|5444.35|5440.85|5439.35|2528
1742806200000|2025-03-24 08:50:00|5446.35|5444.85|5440.85|5439.35|5446.85|5445.35|5439.35|5437.85|2679
1742806500000|2025-03-24 08:55:00|5439.85|5438.35|5447.85|5446.35|5447.85|5446.35|5439.85|5438.35|2381
1742806800000|2025-03-24 09:00:00|5446.85|5445.35|5441.85|5440.35|5448.85|5447.35|5439.85|5438.35|3596
1742807100000|2025-03-24 09:05:00|5442.85|5441.35|5442.85|5441.35|5448.85|5447.35|5440.85|5439.35|2474
1742807400000|2025-03-24 09:10:00|5441.85|5440.35|5441.85|5440.35|5442.85|5441.35|5439.85|5438.35|1878
1742807700000|2025-03-24 09:15:00|5442.85|5441.35|5440.85|5439.35|5442.85|5441.35|5436.85|5435.35|3082
1742808000000|2025-03-24 09:20:00|5441.85|5440.35|5433.85|5432.35|5441.85|5440.35|5432.85|5431.35|3854
1742808300000|2025-03-24 09:25:00|5432.85|5431.35|5430.85|5429.35|5434.85|5433.35|5426.85|5425.35|4990
1742808600000|2025-03-24 09:30:00|5431.35|5429.85|5422.85|5421.35|5433.85|5432.35|5420.85|5419.35|4898
1742808900000|2025-03-24 09:35:00|5423.85|5422.35|5430.85|5429.35|5431.85|5430.35|5422.85|5421.35|2633
1742809200000|2025-03-24 09:40:00|5429.85|5428.35|5428.85|5427.35|5430.85|5429.35|5426.35|5424.85|3004
1742809500000|2025-03-24 09:45:00|5427.85|5426.35|5432.85|5431.35|5433.85|5432.35|5427.85|5426.35|4755
1742809800000|2025-03-24 09:50:00|5431.85|5430.35|5428.85|5427.35|5431.85|5430.35|5426.85|5425.35|2074
1742810100000|2025-03-24 09:55:00|5427.85|5426.35|5421.85|5420.35|5427.85|5426.35|5421.85|5420.35|2268
1742810400000|2025-03-24 10:00:00|5421.35|5419.85|5422.85|5421.35|5423.85|5422.35|5417.85|5416.35|3298
1742810700000|2025-03-24 10:05:00|5421.85|5420.35|5423.85|5422.35|5425.85|5424.35|5421.85|5420.35|1990
1742811000000|2025-03-24 10:10:00|5423.35|5421.85|5421.85|5420.35|5423.85|5422.35|5419.85|5418.35|1413
1742811300000|2025-03-24 10:15:00|5420.85|5419.35|5424.85|5423.35|5425.35|5423.85|5420.85|5419.35|1846
1742811600000|2025-03-24 10:20:00|5423.85|5422.35|5424.85|5423.35|5427.85|5426.35|5423.85|5422.35|3436
1742811900000|2025-03-24 10:25:00|5425.35|5423.85|5428.85|5427.35|5431.35|5429.85|5424.85|5423.35|2548
1742812200000|2025-03-24 10:30:00|5427.85|5426.35|5432.85|5431.35|5433.85|5432.35|5427.85|5426.35|2239
1742812500000|2025-03-24 10:35:00|5433.35|5431.85|5435.85|5434.35|5435.85|5434.35|5432.85|5431.35|2737
1742812800000|2025-03-24 10:40:00|5434.85|5433.35|5434.85|5433.35|5434.85|5433.35|5430.85|5429.35|2467
1742813100000|2025-03-24 10:45:00|5435.85|5434.35|5437.85|5436.35|5437.85|5436.35|5434.85|5433.35|2786
1742813400000|2025-03-24 10:50:00|5436.85|5435.35|5439.85|5438.35|5439.85|5438.35|5436.85|5435.35|2279
1742813700000|2025-03-24 10:55:00|5440.35|5438.85|5438.85|5437.35|5440.85|5439.35|5438.85|5437.35|1342
1742814000000|2025-03-24 11:00:00|5439.85|5438.35|5433.85|5432.35|5439.85|5438.35|5432.85|5431.35|2433
1742814300000|2025-03-24 11:05:00|5432.85|5431.35|5433.85|5432.35|5434.85|5433.35|5432.85|5431.35|2934
1742814600000|2025-03-24 11:10:00|5432.85|5431.35|5436.85|5435.35|5437.85|5436.35|5432.85|5431.35|1350
1742814900000|2025-03-24 11:15:00|5435.85|5434.35|5430.85|5429.35|5435.85|5434.35|5430.85|5429.35|3343
1742815200000|2025-03-24 11:20:00|5432.85|5431.35|5437.85|5436.35|5438.85|5437.35|5432.85|5431.35|3704
1742815500000|2025-03-24 11:25:00|5438.35|5436.85|5436.85|5435.35|5439.85|5438.35|5435.85|5434.35|3459
1742815800000|2025-03-24 11:30:00|5437.35|5435.85|5432.85|5431.35|5437.85|5436.35|5432.85|5431.35|1442
1742816100000|2025-03-24 11:35:00|5431.85|5430.35|5430.85|5429.35|5432.35|5430.85|5427.85|5426.35|2340
1742816400000|2025-03-24 11:40:00|5431.85|5430.35|5427.85|5426.35|5432.85|5431.35|5427.85|5426.35|2289
1742816700000|2025-03-24 11:45:00|5428.85|5427.35|5424.85|5423.35|5429.85|5428.35|5423.85|5422.35|3426
1742817000000|2025-03-24 11:50:00|5425.85|5424.35|5426.85|5425.35|5426.85|5425.35|5423.85|5422.35|1505
1742817300000|2025-03-24 11:55:00|5425.85|5424.35|5419.85|5418.35|5425.85|5424.35|5418.85|5417.35|4537
1742817600000|2025-03-24 12:00:00|5418.85|5417.35|5417.85|5416.35|5420.85|5419.35|5415.85|5414.35|2684
1742817900000|2025-03-24 12:05:00|5416.85|5415.35|5418.85|5417.35|5420.85|5419.35|5416.85|5415.35|905
1742818200000|2025-03-24 12:10:00|5418.35|5416.85|5414.85|5413.35|5418.85|5417.35|5412.85|5411.35|2772
1742818500000|2025-03-24 12:15:00|5415.85|5414.35|5412.85|5411.35|5417.85|5416.35|5411.85|5410.35|1901
1742818800000|2025-03-24 12:20:00|5411.85|5410.35|5416.85|5415.35|5416.85|5415.35|5411.85|5410.35|1461
1742819100000|2025-03-24 12:25:00|5415.85|5414.35|5413.85|5412.35|5416.85|5415.35|5410.85|5409.35|2273
1742819400000|2025-03-24 12:30:00|5414.85|5413.35|5410.85|5409.35|5415.85|5414.35|5409.85|5408.35|3055
1742819700000|2025-03-24 12:35:00|5409.85|5408.35|5406.85|5405.35|5410.85|5409.35|5405.85|5404.35|4280
1742820000000|2025-03-24 12:40:00|5407.85|5406.35|5405.85|5404.35|5407.85|5406.35|5401.85|5400.35|2472
1742820300000|2025-03-24 12:45:00|5406.85|5405.35|5406.85|5405.35|5407.85|5406.35|5402.85|5401.35|3036
1742820600000|2025-03-24 12:50:00|5407.85|5406.35|5405.85|5404.35|5407.85|5406.35|5403.85|5402.35|965
1742820900000|2025-03-24 12:55:00|5404.85|5403.35|5403.85|5402.35|5405.35|5403.85|5401.85|5400.35|3542
1742821200000|2025-03-24 13:00:00|5404.85|5403.35|5404.85|5403.35|5404.85|5403.35|5399.85|5398.35|1853
1742821500000|2025-03-24 13:05:00|5404.35|5402.85|5402.85|5401.35|5404.85|5403.35|5402.85|5401.35|1360
1742821800000|2025-03-24 13:10:00|5403.35|5401.85|5398.85|5397.35|5404.35|5402.85|5395.85|5394.35|2292
1742822100000|2025-03-24 13:15:00|5397.85|5396.35|5401.85|5400.35|5403.85|5402.35|5397.85|5396.35|2367
1742822400000|2025-03-24 13:20:00|5402.85|5401.35|5406.85|5405.35|5406.85|5405.35|5400.85|5399.35|3268
1742822700000|2025-03-24 13:25:00|5405.85|5404.35|5406.85|5405.35|5408.85|5407.35|5404.85|5403.35|2091
1742823000000|2025-03-24 13:30:00|5405.85|5404.35|5415.85|5414.35|5415.85|5414.35|5405.85|5404.35|4129
1742823300000|2025-03-24 13:35:00|5414.85|5413.35|5414.85|5413.35|5416.85|5415.35|5412.85|5411.35|3060
1742823600000|2025-03-24 13:40:00|5415.35|5413.85|5414.85|5413.35|5417.85|5416.35|5413.85|5412.35|2357
1742823900000|2025-03-24 13:45:00|5417.35|5415.85|5415.85|5414.35|5418.85|5417.35|5414.85|5413.35|4464
1742824200000|2025-03-24 13:50:00|5414.85|5413.35|5414.85|5413.35|5420.85|5419.35|5413.85|5412.35|5069
1742824500000|2025-03-24 13:55:00|5415.85|5414.35|5417.85|5416.35|5419.85|5418.35|5414.85|5413.35|3914
1742824800000|2025-03-24 14:00:00|5418.85|5417.35|5424.85|5423.35|5425.85|5424.35|5417.85|5416.35|3945
1742825100000|2025-03-24 14:05:00|5425.85|5424.35|5425.85|5424.35|5432.85|5431.35|5424.85|5423.35|6282
1742825400000|2025-03-24 14:10:00|5426.85|5425.35|5424.85|5423.35|5430.85|5429.35|5424.85|5423.35|5219
1742825700000|2025-03-24 14:15:00|5425.35|5423.85|5425.85|5424.35|5427.85|5426.35|5422.85|5421.35|3434
1742826000000|2025-03-24 14:20:00|5426.85|5425.35|5430.85|5429.35|5430.85|5429.35|5425.85|5424.35|3427
1742826300000|2025-03-24 14:25:00|5430.35|5428.85|5425.85|5424.35|5430.85|5429.35|5424.85|5423.35|3879
1742826600000|2025-03-24 14:30:00|5424.85|5423.35|5417.85|5416.35|5424.85|5423.35|5414.85|5413.35|4658
1742826900000|2025-03-24 14:35:00|5417.35|5415.85|5420.85|5419.35|5420.85|5419.35|5414.85|5413.35|1994
1742827200000|2025-03-24 14:40:00|5421.85|5420.35|5415.85|5414.35|5422.85|5421.35|5414.85|5413.35|2984
1742827500000|2025-03-24 14:45:00|5414.85|5413.35|5419.85|5418.35|5422.35|5420.85|5413.85|5412.35|2978
1742827800000|2025-03-24 14:50:00|5420.85|5419.35|5423.85|5422.35|5424.85|5423.35|5418.85|5417.35|5948
1742828100000|2025-03-24 14:55:00|5422.85|5421.35|5420.85|5419.35|5423.85|5422.35|5419.85|5418.35|2678
1742828400000|2025-03-24 15:00:00|5421.85|5420.35|5422.85|5421.35|5423.85|5422.35|5416.85|5415.35|6394
1742828700000|2025-03-24 15:05:00|5421.85|5420.35|5419.85|5418.35|5424.85|5423.35|5418.85|5417.35|3454
1742829000000|2025-03-24 15:10:00|5420.85|5419.35|5416.85|5415.35|5421.85|5420.35|5415.85|5414.35|3675
1742829300000|2025-03-24 15:15:00|5415.85|5414.35|5418.85|5417.35|5421.85|5420.35|5415.85|5414.35|4450
1742829600000|2025-03-24 15:20:00|5419.35|5417.85|5418.85|5417.35|5421.85|5420.35|5418.85|5417.35|1952
1742829900000|2025-03-24 15:25:00|5419.85|5418.35|5415.85|5414.35|5419.85|5418.35|5412.85|5411.35|3140
1742830200000|2025-03-24 15:30:00|5414.85|5413.35|5415.85|5414.35|5415.85|5414.35|5413.85|5412.35|4494
1742830500000|2025-03-24 15:35:00|5416.85|5415.35|5415.85|5414.35|5417.85|5416.35|5415.85|5414.35|3895
1742830800000|2025-03-24 15:40:00|5416.35|5414.85|5411.85|5410.35|5417.85|5416.35|5411.85|5410.35|5367
1742831100000|2025-03-24 15:45:00|5412.85|5411.35|5406.85|5405.35|5413.85|5412.35|5406.85|5405.35|4729
1742831400000|2025-03-24 15:50:00|5407.85|5406.35|5407.85|5406.35|5409.85|5408.35|5405.85|5404.35|4476
1742831700000|2025-03-24 15:55:00|5406.85|5405.35|5414.85|5413.35|5414.85|5413.35|5406.85|5405.35|6133
1742832000000|2025-03-24 16:00:00|5414.35|5412.85|5414.85|5413.35|5415.85|5414.35|5412.85|5411.35|3064
1742832300000|2025-03-24 16:05:00|5413.85|5412.35|5415.85|5414.35|5416.85|5415.35|5413.85|5412.35|2314
1742832600000|2025-03-24 16:10:00|5414.85|5413.35|5410.85|5409.35|5414.85|5413.35|5410.85|5409.35|4842
1742832900000|2025-03-24 16:15:00|5411.85|5410.35|5413.85|5412.35|5414.85|5413.35|5411.85|5410.35|5812
1742833200000|2025-03-24 16:20:00|5413.35|5411.85|5417.85|5416.35|5417.85|5416.35|5413.35|5411.85|7396
1742833500000|2025-03-24 16:25:00|5416.85|5415.35|5407.85|5406.35|5417.85|5416.35|5407.85|5406.35|27456
1742833800000|2025-03-24 16:30:00|5408.85|5407.35|5408.85|5407.35|5410.35|5408.85|5406.85|5405.35|27836
1742834100000|2025-03-24 16:35:00|5407.85|5406.35|5408.85|5407.35|5409.85|5408.35|5406.85|5405.35|13874
1742834400000|2025-03-24 16:40:00|5409.35|5407.85|5404.85|5403.35|5409.85|5408.35|5402.85|5401.35|11538
1742834700000|2025-03-24 16:45:00|5405.85|5404.35|5404.85|5403.35|5406.85|5405.35|5403.85|5402.35|5041
1742835000000|2025-03-24 16:50:00|5405.85|5404.35|5408.85|5407.35|5408.85|5407.35|5403.85|5402.35|9477
1742835300000|2025-03-24 16:55:00|5407.85|5406.35|5406.85|5405.35|5407.85|5406.35|5406.85|5405.35|2122
1742835600000|2025-03-24 17:00:00|5405.85|5404.35|5403.85|5402.35|5405.85|5404.35|5400.85|5399.35|2679
1742835900000|2025-03-24 17:05:00|5404.85|5403.35|5405.85|5404.35|5408.35|5406.85|5403.85|5402.35|2156
1742836200000|2025-03-24 17:10:00|5404.85|5403.35|5403.85|5402.35|5405.85|5404.35|5403.85|5402.35|1227
1742836500000|2025-03-24 17:15:00|5404.85|5403.35|5405.85|5404.35|5407.85|5406.35|5403.85|5402.35|1434
1742836800000|2025-03-24 17:20:00|5405.35|5403.85|5403.85|5402.35|5406.85|5405.35|5403.85|5402.35|1493
1742837100000|2025-03-24 17:25:00|5404.35|5402.85|5405.85|5404.35|5406.85|5405.35|5403.85|5402.35|1209
1742837400000|2025-03-24 17:30:00|5406.35|5404.85|5407.85|5406.35|5408.85|5407.35|5405.85|5404.35|935
1742837700000|2025-03-24 17:35:00|5406.85|5405.35|5408.85|5407.35|5409.85|5408.35|5405.85|5404.35|1167
1742838000000|2025-03-24 17:40:00|5408.35|5406.85|5405.85|5404.35|5408.85|5407.35|5404.85|5403.35|846
1742838300000|2025-03-24 17:45:00|5404.85|5403.35|5406.85|5405.35|5407.85|5406.35|5404.85|5403.35|425
1742838600000|2025-03-24 17:50:00|5407.85|5406.35|5405.85|5404.35|5407.85|5406.35|5404.85|5403.35|438
1742838900000|2025-03-24 17:55:00|5404.85|5403.35|5406.85|5405.35|5406.85|5405.35|5404.85|5403.35|318
1742839200000|2025-03-24 18:00:00|5405.85|5404.35|5401.85|5400.35|5406.85|5405.35|5400.85|5399.35|598
1742839500000|2025-03-24 18:05:00|5402.35|5400.85|5403.85|5402.35|5404.85|5403.35|5402.35|5400.85|232
1742839800000|2025-03-24 18:10:00|5403.35|5401.85|5402.85|5401.35|5403.85|5402.35|5402.35|5400.85|157
1742840100000|2025-03-24 18:15:00|5401.85|5400.35|5401.85|5400.35|5403.85|5402.35|5401.85|5400.35|420
1742840400000|2025-03-24 18:20:00|5400.85|5399.35|5401.85|5400.35|5402.85|5401.35|5399.85|5398.35|580
1742840700000|2025-03-24 18:25:00|5400.85|5399.35|5400.85|5399.35|5402.85|5401.35|5399.85|5398.35|893
1742841000000|2025-03-24 18:30:00|5401.85|5400.35|5402.85|5401.35|5402.85|5401.35|5399.85|5398.35|1104
1742841300000|2025-03-24 18:35:00|5401.85|5400.35|5406.85|5405.35|5408.85|5407.35|5400.85|5399.35|3514
1742841600000|2025-03-24 18:40:00|5406.35|5404.85|5410.35|5408.85|5410.85|5409.35|5404.85|5403.35|3671
1742841900000|2025-03-24 18:45:00|5410.85|5409.35|5410.85|5409.35|5410.85|5409.35|5403.85|5402.35|5290
1742842200000|2025-03-24 18:50:00|5411.85|5410.35|5411.85|5410.35|5412.85|5411.35|5410.85|5409.35|872
1742842500000|2025-03-24 18:55:00|5410.85|5409.35|5410.85|5409.35|5410.85|5409.35|5409.85|5408.35|471
1742842800000|2025-03-24 19:00:00|5410.35|5408.85|5413.85|5412.35|5413.85|5412.35|5409.85|5408.35|666
1742843100000|2025-03-24 19:05:00|5414.85|5413.35|5414.85|5413.35|5414.85|5413.35|5413.85|5412.35|367
1742843400000|2025-03-24 19:10:00|5413.85|5412.35|5413.85|5412.35|5414.85|5413.35|5413.85|5412.35|559
1742843700000|2025-03-24 19:15:00|5414.85|5413.35|5415.85|5414.35|5415.85|5414.35|5414.85|5413.35|393
1742844000000|2025-03-24 19:20:00|5414.85|5413.35|5415.85|5414.35|5415.85|5414.35|5414.85|5413.35|206
1742844300000|2025-03-24 19:25:00|5415.35|5413.85|5413.85|5412.35|5415.85|5414.35|5412.85|5411.35|335
1742844600000|2025-03-24 19:30:00|5412.85|5411.35|5414.85|5413.35|5414.85|5413.35|5412.85|5411.35|344
1742844900000|2025-03-24 19:35:00|5413.85|5412.35|5415.85|5414.35|5415.85|5414.35|5413.85|5412.35|268
1742845200000|2025-03-24 19:40:00|5414.85|5413.35|5415.85|5414.35|5416.85|5415.35|5414.85|5413.35|411
1742845500000|2025-03-24 19:45:00|5416.35|5414.85|5419.85|5418.35|5419.85|5418.35|5416.35|5414.85|617
1742845800000|2025-03-24 19:50:00|5418.85|5417.35|5417.85|5416.35|5418.85|5417.35|5414.85|5413.35|634
1742846100000|2025-03-24 19:55:00|5418.35|5416.85|5417.85|5416.35|5419.85|5418.35|5414.85|5413.35|3694
1742846400000|2025-03-24 20:00:00|5417.35|5415.85|5417.35|5415.85|5419.85|5418.35|5416.85|5415.35|539
1742846700000|2025-03-24 20:05:00|5416.85|5415.35|5417.35|5415.85|5418.85|5417.35|5416.85|5415.35|260
1742847000000|2025-03-24 20:10:00|5417.85|5416.35|5416.85|5415.35|5417.85|5416.35|5415.85|5414.35|130
1742847300000|2025-03-24 20:15:00|5417.85|5416.35|5417.85|5416.35|5418.35|5416.85|5416.85|5415.35|221
1742847600000|2025-03-24 20:20:00|5417.35|5415.85|5416.85|5415.35|5417.35|5415.85|5416.85|5415.35|69
1742847900000|2025-03-24 20:25:00|5416.35|5414.85|5415.85|5414.35|5416.85|5415.35|5414.85|5413.35|132
1742848200000|2025-03-24 20:30:00|5415.35|5413.85|5415.85|5414.35|5415.85|5414.35|5414.85|5413.35|120
1742848500000|2025-03-24 20:35:00|||||||||5
1742848800000|2025-03-24 20:40:00|5416.85|5415.35|5416.85|5415.35|5416.85|5415.35|5416.85|5415.35|156
1742849100000|2025-03-24 20:45:00|5416.35|5414.85|5415.85|5414.35|5416.35|5414.85|5415.85|5414.35|48
1742849400000|2025-03-24 20:50:00|5415.35|5413.85|5413.85|5412.35|5415.85|5414.35|5413.85|5412.35|142
1742849700000|2025-03-24 20:55:00|5414.85|5413.35|5414.85|5413.35|5414.85|5413.35|5413.85|5412.35|176
1742850000000|2025-03-24 21:00:00|5415.7|5412.7|5416|5413|5416.2|5413.2|5415.6|5412.6|9
1742850300000|2025-03-24 21:05:00|5415.9|5412.9|5416|5413|5416.4|5413.4|5415.9|5412.9|0
1742850600000|2025-03-24 21:10:00|5415.9|5412.9|5415.9|5412.9|5416.2|5413.2|5415.9|5412.9|0
1742850900000|2025-03-24 21:15:00|5416.2|5413.2|5415.9|5412.9|5416.2|5413.2|5415.9|5412.9|0
1742851200000|2025-03-24 21:20:00|5416|5413|5415.9|5412.9|5416|5413|5415.9|5412.9|0
1742851500000|2025-03-24 21:25:00|5416|5413|5416|5413|5416.1|5413.1|5415.9|5412.9|0
1742851800000|2025-03-24 21:30:00|5416.1|5413.1|5416.1|5413.1|5416.1|5413.1|5416.1|5413.1|0
1742852100000|2025-03-24 21:35:00|5416|5413|5416|5413|5416|5413|5416|5413|0
1742852400000|2025-03-24 21:40:00|5416.1|5413.1|5416.1|5413.1|5416.3|5413.3|5416|5413|0
1742852700000|2025-03-24 21:45:00|5416.3|5413.3|5416.3|5413.3|5416.3|5413.3|5416.2|5413.2|0
1742853000000|2025-03-24 21:50:00|5416.4|5413.4|5416.4|5413.4|5416.5|5413.5|5416.3|5413.3|0
1742853300000|2025-03-24 21:55:00|5416.3|5413.3|5416.5|5413.5|5416.5|5413.5|5416.2|5413.2|0
1742853600000|2025-03-24 22:00:00|5416.3|5413.3|5416.8|5413.8|5417.3|5414.3|5416.2|5413.2|0
1742853900000|2025-03-24 22:05:00|5416.7|5413.7|5415.9|5412.9|5416.9|5413.9|5415.7|5412.7|0
1742854200000|2025-03-24 22:10:00|5415.8|5412.8|5415.5|5412.5|5416.1|5413.1|5414.7|5411.7|0
1742854500000|2025-03-24 22:15:00|5415.3|5412.3|5415.1|5412.1|5415.3|5412.3|5414.9|5411.9|0
1742854800000|2025-03-24 22:20:00|5415.3|5412.3|5414.9|5411.9|5415.3|5412.3|5414.7|5411.7|0
1742855100000|2025-03-24 22:25:00|5415.1|5412.1|5414|5411|5415.1|5412.1|5413.8|5410.8|0
1742855400000|2025-03-24 22:30:00|5414.6|5411.6|5415.5|5412.5|5415.7|5412.7|5414.3|5411.3|0
1742855700000|2025-03-24 22:35:00|5415.7|5412.7|5415.3|5412.3|5415.8|5412.8|5415.1|5412.1|0
1742856000000|2025-03-24 22:40:00|5415.5|5412.5|5415.5|5412.5|5415.7|5412.7|5414.9|5411.9|0
1742856300000|2025-03-24 22:45:00|5415.7|5412.7|5414.6|5411.6|5415.7|5412.7|5414.6|5411.6|0
1742856600000|2025-03-24 22:50:00|5413.8|5410.8|5414.6|5411.6|5414.6|5411.6|5413.8|5410.8|0
1742856900000|2025-03-24 22:55:00|5414.4|5411.4|5414.6|5411.6|5414.6|5411.6|5414.4|5411.4|0
1742857200000|2025-03-24 23:00:00|5414.4|5411.4|5414.9|5411.9|5415.7|5412.7|5414.2|5411.2|0
1742857500000|2025-03-24 23:05:00|5415.1|5412.1|5414.6|5411.6|5415.2|5412.2|5413.8|5410.8|0
1742857800000|2025-03-24 23:10:00|5414.4|5411.4|5414.6|5411.6|5414.6|5411.6|5414.2|5411.2|0
1742858100000|2025-03-24 23:15:00|5414.7|5411.7|5414.6|5411.6|5414.9|5411.9|5414.4|5411.4|0
1742858400000|2025-03-24 23:20:00|5414.4|5411.4|5414.6|5411.6|5414.6|5411.6|5414.4|5411.4|0
1742858700000|2025-03-24 23:25:00|5414.4|5411.4|5414.6|5411.6|5414.6|5411.6|5414.2|5411.2|0
1742859000000|2025-03-24 23:30:00|5414.7|5411.7|5415.7|5412.7|5416|5413|5414.6|5411.6|0
1742859300000|2025-03-24 23:35:00|5415.8|5412.8|5416.4|5413.4|5416.6|5413.6|5415.7|5412.7|0
1742859600000|2025-03-24 23:40:00|5416|5413|5417.1|5414.1|5417.3|5414.3|5416|5413|0
1742859900000|2025-03-24 23:45:00|5416.8|5413.8|5416.6|5413.6|5417.1|5414.1|5416.4|5413.4|0
1742860200000|2025-03-24 23:50:00|5416.8|5413.8|5416.2|5413.2|5416.8|5413.8|5416.2|5413.2|0
1742860500000|2025-03-24 23:55:00|5416|5413|5415.5|5412.5|5416.4|5413.4|5415.3|5412.3|0
1742860800000|2025-03-25 00:00:00|5415.6|5412.6|5415.1|5412.1|5416.4|5413.4|5414.7|5411.7|0
1742861100000|2025-03-25 00:05:00|5415.2|5412.2|5414.4|5411.4|5415.5|5412.5|5413.3|5410.3|0
1742861400000|2025-03-25 00:10:00|5414.6|5411.6|5416|5413|5416.7|5413.7|5414.2|5411.2|0
1742861700000|2025-03-25 00:15:00|5415.8|5412.8|5415.8|5413.8|5416.3|5414.3|5409.8|5407.8|210
1742862000000|2025-03-25 00:20:00|5416.8|5414.8|5416.8|5414.8|5416.8|5414.8|5414.8|5412.8|42
1742862300000|2025-03-25 00:25:00|5417.3|5415.3|5416.8|5414.8|5417.8|5415.8|5416.3|5414.3|46
1742862600000|2025-03-25 00:30:00|5417.8|5415.8|5416.3|5414.3|5419.3|5417.3|5416.3|5414.3|233
1742862900000|2025-03-25 00:35:00|5415.8|5413.8|5415.8|5413.8|5415.8|5413.8|5414.8|5412.8|31
1742863200000|2025-03-25 00:40:00|5416.8|5414.8|5417.8|5415.8|5418.8|5416.8|5416.8|5414.8|289
1742863500000|2025-03-25 00:45:00|5419.8|5417.8|5419.8|5417.8|5419.8|5417.8|5418.3|5416.3|80
1742863800000|2025-03-25 00:50:00|5420.3|5418.3|5422.8|5420.8|5422.8|5420.8|5419.8|5417.8|241
1742864100000|2025-03-25 00:55:00|5423.8|5421.8|5424.8|5422.8|5425.8|5423.8|5422.3|5420.3|182
1742864400000|2025-03-25 01:00:00|5425.3|5423.3|5422.8|5420.8|5425.3|5423.3|5422.8|5420.8|198
1742864700000|2025-03-25 01:05:00|5423.8|5421.8|5420.8|5418.8|5423.8|5421.8|5420.3|5418.3|113
1742865000000|2025-03-25 01:10:00|5421.8|5419.8|5419.8|5417.8|5422.8|5420.8|5419.8|5417.8|202
1742865300000|2025-03-25 01:15:00|5418.8|5416.8|5419.3|5417.3|5419.8|5417.8|5418.8|5416.8|74
1742865600000|2025-03-25 01:20:00|5419.8|5417.8|5417.8|5415.8|5419.8|5417.8|5417.8|5415.8|55
1742865900000|2025-03-25 01:25:00|5418.3|5416.3|5416.8|5414.8|5418.8|5416.8|5416.8|5414.8|65
1742866200000|2025-03-25 01:30:00|5416.3|5414.3|5413.8|5411.8|5417.8|5415.8|5412.8|5410.8|184
1742866500000|2025-03-25 01:35:00|5412.8|5410.8|5414.8|5412.8|5415.8|5413.8|5412.8|5410.8|83
1742866800000|2025-03-25 01:40:00|5415.3|5413.3|5415.8|5413.8|5416.8|5414.8|5412.8|5410.8|117
1742867100000|2025-03-25 01:45:00|5414.8|5412.8|5414.3|5412.3|5416.8|5414.8|5413.3|5411.3|259
1742867400000|2025-03-25 01:50:00|5413.8|5411.8|5413.8|5411.8|5415.8|5413.8|5412.8|5410.8|74
1742867700000|2025-03-25 01:55:00|5412.8|5410.8|5410.8|5408.8|5412.8|5410.8|5409.8|5407.8|132
1742868000000|2025-03-25 02:00:00|5409.3|5407.3|5406.8|5404.8|5409.3|5407.3|5406.8|5404.8|244
1742868300000|2025-03-25 02:05:00|5407.8|5405.8|5404.8|5402.8|5407.8|5405.8|5404.8|5402.8|216
1742868600000|2025-03-25 02:10:00|||||||||50
1742868900000|2025-03-25 02:15:00|5404.3|5402.3|5404.8|5402.8|5404.8|5402.8|5403.8|5401.8|64
1742869200000|2025-03-25 02:20:00|5405.8|5403.8|5403.8|5401.8|5405.8|5403.8|5403.8|5401.8|56
1742869500000|2025-03-25 02:25:00|5402.8|5400.8|5400.8|5398.8|5402.8|5400.8|5399.8|5397.8|369
1742869800000|2025-03-25 02:30:00|5400.3|5398.3|5399.8|5397.8|5400.3|5398.3|5396.8|5394.8|771
1742870100000|2025-03-25 02:35:00|5398.8|5396.8|5399.8|5397.8|5399.8|5397.8|5398.8|5396.8|42
1742870400000|2025-03-25 02:40:00|5398.8|5396.8|5398.8|5396.8|5399.8|5397.8|5397.8|5395.8|272
1742870700000|2025-03-25 02:45:00|5398.3|5396.3|5393.8|5391.8|5398.8|5396.8|5391.8|5389.8|790
1742871000000|2025-03-25 02:50:00|5392.8|5390.8|5394.8|5392.8|5394.8|5392.8|5392.3|5390.3|141
1742871300000|2025-03-25 02:55:00|5395.3|5393.3|5395.8|5393.8|5396.3|5394.3|5394.8|5392.8|99
1742871600000|2025-03-25 03:00:00|5396.8|5394.8|5397.8|5395.8|5397.8|5395.8|5395.8|5393.8|116
1742871900000|2025-03-25 03:05:00|5398.3|5396.3|5397.8|5395.8|5398.8|5396.8|5396.8|5394.8|63
1742872200000|2025-03-25 03:10:00|5398.3|5396.3|5396.8|5394.8|5398.3|5396.3|5396.8|5394.8|164
1742872500000|2025-03-25 03:15:00|5395.8|5393.8|5394.8|5392.8|5395.8|5393.8|5394.8|5392.8|161
1742872800000|2025-03-25 03:20:00|5393.8|5391.8|5393.3|5391.3|5393.8|5391.8|5393.3|5391.3|117
1742873100000|2025-03-25 03:25:00|5392.8|5390.8|5394.8|5392.8|5394.8|5392.8|5392.3|5390.3|168
1742873400000|2025-03-25 03:30:00|5393.8|5391.8|5394.8|5392.8|5394.8|5392.8|5392.8|5390.8|40
1742873700000|2025-03-25 03:35:00|5395.8|5393.8|5396.8|5394.8|5396.8|5394.8|5394.8|5392.8|137
1742874000000|2025-03-25 03:40:00|5396.3|5394.3|5396.8|5394.8|5396.8|5394.8|5395.8|5393.8|30
1742874300000|2025-03-25 03:45:00|5396.3|5394.3|5394.8|5392.8|5396.3|5394.3|5394.8|5392.8|37
1742874600000|2025-03-25 03:50:00|5393.8|5391.8|5393.8|5391.8|5394.8|5392.8|5393.8|5391.8|16
1742874900000|2025-03-25 03:55:00|5394.8|5392.8|5394.8|5392.8|5394.8|5392.8|5394.3|5392.3|9
1742875200000|2025-03-25 04:00:00|5395.8|5393.8|5395.8|5393.8|5396.8|5394.8|5394.8|5392.8|67
1742875500000|2025-03-25 04:05:00|5395.3|5393.3|5395.3|5393.3|5395.3|5393.3|5394.8|5392.8|17
1742875800000|2025-03-25 04:10:00|5394.8|5392.8|5394.8|5392.8|5395.8|5393.8|5394.8|5392.8|13
1742876100000|2025-03-25 04:15:00|5394.3|5392.3|5393.8|5391.8|5394.3|5392.3|5393.8|5391.8|14
1742876400000|2025-03-25 04:20:00|5394.3|5392.3|5394.8|5392.8|5394.8|5392.8|5393.8|5391.8|19
1742876700000|2025-03-25 04:25:00|5395.3|5393.3|5396.8|5394.8|5396.8|5394.8|5394.8|5392.8|205
1742877000000|2025-03-25 04:30:00|5397.3|5395.3|5397.8|5395.8|5397.8|5395.8|5396.8|5394.8|106
1742877300000|2025-03-25 04:35:00|5397.3|5395.3|5395.8|5393.8|5397.8|5395.8|5395.8|5393.8|64
1742877600000|2025-03-25 04:40:00|5394.8|5392.8|5394.8|5392.8|5394.8|5392.8|5394.8|5392.8|96
1742877900000|2025-03-25 04:45:00|5393.8|5391.8|5392.8|5390.8|5393.8|5391.8|5392.8|5390.8|71
1742878200000|2025-03-25 04:50:00|||||||||55
1742878500000|2025-03-25 04:55:00|5392.3|5390.3|5392.8|5390.8|5392.8|5390.8|5391.8|5389.8|88
1742878800000|2025-03-25 05:00:00|5391.8|5389.8|5392.8|5390.8|5393.8|5391.8|5391.8|5389.8|110
1742879100000|2025-03-25 05:05:00|5393.8|5391.8|5394.8|5392.8|5394.8|5392.8|5393.8|5391.8|53
1742879400000|2025-03-25 05:10:00|5393.8|5391.8|5395.8|5393.8|5395.8|5393.8|5393.8|5391.8|58
1742879700000|2025-03-25 05:15:00|5396.8|5394.8|5396.8|5394.8|5396.8|5394.8|5395.8|5393.8|73
1742880000000|2025-03-25 05:20:00|5397.8|5395.8|5397.8|5395.8|5397.8|5395.8|5396.8|5394.8|99
1742880300000|2025-03-25 05:25:00|5398.8|5396.8|5398.8|5396.8|5399.3|5397.3|5397.8|5395.8|90
1742880600000|2025-03-25 05:30:00|5397.8|5395.8|5396.8|5394.8|5397.8|5395.8|5396.8|5394.8|20
1742880900000|2025-03-25 05:35:00|5395.8|5393.8|5395.8|5393.8|5395.8|5393.8|5395.8|5393.8|57
1742881200000|2025-03-25 05:40:00|5395.3|5393.3|5394.8|5392.8|5395.3|5393.3|5394.8|5392.8|17
1742881500000|2025-03-25 05:45:00|5395.8|5393.8|5394.8|5392.8|5396.3|5394.3|5394.8|5392.8|34
1742881800000|2025-03-25 05:50:00|5395.8|5393.8|5395.8|5393.8|5395.8|5393.8|5394.8|5392.8|43
1742882100000|2025-03-25 05:55:00|5394.8|5392.8|5394.8|5392.8|5395.8|5393.8|5394.8|5392.8|167
1742882400000|2025-03-25 06:00:00|5395.8|5393.8|5396.8|5394.8|5396.8|5394.8|5393.8|5391.8|56
1742882700000|2025-03-25 06:05:00|5395.8|5393.8|5396.8|5394.8|5396.8|5394.8|5394.8|5392.8|169
1742883000000|2025-03-25 06:10:00|5397.8|5395.8|5396.8|5394.8|5397.8|5395.8|5395.8|5393.8|177
1742883300000|2025-03-25 06:15:00|5397.3|5395.3|5396.3|5394.3|5397.8|5395.8|5396.3|5394.3|44
1742883600000|2025-03-25 06:20:00|5395.8|5393.8|5397.8|5395.8|5398.8|5396.8|5395.8|5393.8|37
1742883900000|2025-03-25 06:25:00|5397.3|5395.3|5396.8|5394.8|5397.8|5395.8|5395.8|5393.8|411
1742884200000|2025-03-25 06:30:00|5397.8|5395.8|5397.8|5395.8|5398.8|5396.8|5396.3|5394.3|325
1742884500000|2025-03-25 06:35:00|5398.8|5396.8|5397.8|5395.8|5398.8|5396.8|5396.8|5394.8|89
1742884800000|2025-03-25 06:40:00|5398.3|5396.3|5398.8|5396.8|5398.8|5396.8|5398.3|5396.3|122
1742885100000|2025-03-25 06:45:00|5399.8|5397.8|5398.8|5396.8|5399.8|5397.8|5397.8|5395.8|106
1742885400000|2025-03-25 06:50:00|5399.8|5397.8|5401.8|5399.8|5401.8|5399.8|5399.8|5397.8|114
1742885700000|2025-03-25 06:55:00|5402.8|5400.8|5406.3|5404.3|5406.3|5404.3|5402.8|5400.8|285
1742886000000|2025-03-25 07:00:00|5406.05|5404.55|5413.55|5412.05|5413.55|5412.05|5405.55|5404.05|1059
1742886300000|2025-03-25 07:05:00|5412.55|5411.05|5420.05|5418.55|5421.55|5420.05|5412.55|5411.05|1272
1742886600000|2025-03-25 07:10:00|5419.55|5418.05|5420.55|5419.05|5420.55|5419.05|5416.55|5415.05|412
1742886900000|2025-03-25 07:15:00|5421.55|5420.05|5418.55|5417.05|5422.55|5421.05|5416.55|5415.05|878
1742887200000|2025-03-25 07:20:00|5419.55|5418.05|5417.55|5416.05|5419.55|5418.05|5415.55|5414.05|415
1742887500000|2025-03-25 07:25:00|5418.55|5417.05|5420.55|5419.05|5421.55|5420.05|5417.55|5416.05|482
1742887800000|2025-03-25 07:30:00|5419.55|5418.05|5418.55|5417.05|5422.55|5421.05|5418.55|5417.05|738
1742888100000|2025-03-25 07:35:00|5419.05|5417.55|5425.55|5424.05|5425.55|5424.05|5418.55|5417.05|1174
1742888400000|2025-03-25 07:40:00|5426.55|5425.05|5420.55|5419.05|5426.55|5425.05|5420.55|5419.05|845
1742888700000|2025-03-25 07:45:00|5421.05|5419.55|5421.55|5420.05|5422.55|5421.05|5418.55|5417.05|558
1742889000000|2025-03-25 07:50:00|5422.55|5421.05|5424.55|5423.05|5425.55|5424.05|5421.55|5420.05|1204
1742889300000|2025-03-25 07:55:00|5424.05|5422.55|5418.55|5417.05|5424.55|5423.05|5418.55|5417.05|1254
1742889600000|2025-03-25 08:00:00|5422.55|5421.05|5430.55|5429.05|5434.55|5433.05|5422.55|5421.05|9872
1742889900000|2025-03-25 08:05:00|5431.55|5430.05|5433.55|5432.05|5435.55|5434.05|5425.55|5424.05|7564
1742890200000|2025-03-25 08:10:00|5432.55|5431.05|5430.55|5429.05|5438.55|5437.05|5430.55|5429.05|5888
1742890500000|2025-03-25 08:15:00|5429.55|5428.05|5424.55|5423.05|5430.55|5429.05|5423.55|5422.05|4699
1742890800000|2025-03-25 08:20:00|5425.55|5424.05|5429.55|5428.05|5430.55|5429.05|5423.55|5422.05|2539
1742891100000|2025-03-25 08:25:00|5430.05|5428.55|5426.55|5425.05|5431.55|5430.05|5426.55|5425.05|2489
1742891400000|2025-03-25 08:30:00|5425.55|5424.05|5432.55|5431.05|5433.55|5432.05|5423.55|5422.05|3098
1742891700000|2025-03-25 08:35:00|5433.55|5432.05|5436.55|5435.05|5440.55|5439.05|5432.55|5431.05|3200
1742892000000|2025-03-25 08:40:00|5435.55|5434.05|5441.55|5440.05|5441.55|5440.05|5434.55|5433.05|3187
1742892300000|2025-03-25 08:45:00|5442.05|5440.55|5446.55|5445.05|5449.55|5448.05|5442.05|5440.55|5286
1742892600000|2025-03-25 08:50:00|5447.55|5446.05|5446.05|5444.55|5451.55|5450.05|5445.55|5444.05|3834
1742892900000|2025-03-25 08:55:00|5445.55|5444.05|5444.55|5443.05|5446.55|5445.05|5443.55|5442.05|2034
1742893200000|2025-03-25 09:00:00|5445.55|5444.05|5444.55|5443.05|5445.55|5444.05|5439.55|5438.05|2600
1742893500000|2025-03-25 09:05:00|5445.55|5444.05|5438.55|5437.05|5447.55|5446.05|5437.55|5436.05|5196
1742893800000|2025-03-25 09:10:00|5439.55|5438.05|5438.55|5437.05|5441.55|5440.05|5438.55|5437.05|2325
1742894100000|2025-03-25 09:15:00|5438.05|5436.55|5435.55|5434.05|5440.55|5439.05|5434.55|5433.05|2587
1742894400000|2025-03-25 09:20:00|5434.55|5433.05|5436.55|5435.05|5439.55|5438.05|5433.55|5432.05|4454
1742894700000|2025-03-25 09:25:00|5437.55|5436.05|5439.55|5438.05|5440.55|5439.05|5433.55|5432.05|4021
1742895000000|2025-03-25 09:30:00|5440.55|5439.05|5439.55|5438.05|5445.55|5444.05|5439.55|5438.05|3281
1742895300000|2025-03-25 09:35:00|5440.55|5439.05|5442.55|5441.05|5445.55|5444.05|5440.55|5439.05|1632
1742895600000|2025-03-25 09:40:00|5441.55|5440.05|5445.55|5444.05|5446.55|5445.05|5440.55|5439.05|3030
1742895900000|2025-03-25 09:45:00|5446.55|5445.05|5448.55|5447.05|5449.55|5448.05|5446.55|5445.05|2983
1742896200000|2025-03-25 09:50:00|5447.55|5446.05|5448.55|5447.05|5450.55|5449.05|5446.55|5445.05|3344
1742896500000|2025-03-25 09:55:00|5447.55|5446.05|5450.55|5449.05|5451.55|5450.05|5447.55|5446.05|1251
1742896800000|2025-03-25 10:00:00|5448.55|5447.05|5451.55|5450.05|5452.55|5451.05|5448.55|5447.05|2484
1742897100000|2025-03-25 10:05:00|5452.55|5451.05|5448.55|5447.05|5452.55|5451.05|5448.55|5447.05|1797
1742897400000|2025-03-25 10:10:00|5447.55|5446.05|5451.55|5450.05|5451.55|5450.05|5445.55|5444.05|2714
1742897700000|2025-03-25 10:15:00|5450.55|5449.05|5453.55|5452.05|5453.55|5452.05|5450.55|5449.05|1935
1742898000000|2025-03-25 10:20:00|5454.55|5453.05|5457.55|5456.05|5459.55|5458.05|5452.55|5451.05|2849
1742898300000|2025-03-25 10:25:00|5458.55|5457.05|5460.55|5459.05|5460.55|5459.05|5458.55|5457.05|2833
1742898600000|2025-03-25 10:30:00|5461.55|5460.05|5467.55|5466.05|5468.55|5467.05|5461.05|5459.55|7220
1742898900000|2025-03-25 10:35:00|5467.05|5465.55|5466.55|5465.05|5467.55|5466.05|5464.55|5463.05|5490
1742899200000|2025-03-25 10:40:00|5465.55|5464.05|5471.55|5470.05|5471.55|5470.05|5464.55|5463.05|4947
1742899500000|2025-03-25 10:45:00|5470.55|5469.05|5468.55|5467.05|5470.55|5469.05|5466.55|5465.05|4679
1742899800000|2025-03-25 10:50:00|5468.05|5466.55|5469.55|5468.05|5471.55|5470.05|5467.55|5466.05|2827
1742900100000|2025-03-25 10:55:00|5468.55|5467.05|5469.55|5468.05|5471.55|5470.05|5466.55|5465.05|2843
1742900400000|2025-03-25 11:00:00|5470.55|5469.05|5472.55|5471.05|5474.55|5473.05|5469.55|5468.05|4724
1742900700000|2025-03-25 11:05:00|5471.55|5470.05|5468.55|5467.05|5473.55|5472.05|5467.55|5466.05|9328
1742901000000|2025-03-25 11:10:00|5469.55|5468.05|5475.55|5474.05|5476.55|5475.05|5467.55|5466.05|4101
1742901300000|2025-03-25 11:15:00|5476.55|5475.05|5475.55|5474.05|5477.55|5476.05|5474.55|5473.05|2976
1742901600000|2025-03-25 11:20:00|5474.55|5473.05|5475.55|5474.05|5476.55|5475.05|5474.55|5473.05|1279
1742901900000|2025-03-25 11:25:00|5475.05|5473.55|5479.55|5478.05|5479.55|5478.05|5472.55|5471.05|5038
1742902200000|2025-03-25 11:30:00|5480.55|5479.05|5480.55|5479.05|5482.55|5481.05|5480.55|5479.05|4547
1742902500000|2025-03-25 11:35:00|5481.05|5479.55|5482.55|5481.05|5483.55|5482.05|5479.55|5478.05|3054
1742902800000|2025-03-25 11:40:00|5483.55|5482.05|5484.55|5483.05|5485.55|5484.05|5483.55|5482.05|3098
1742903100000|2025-03-25 11:45:00|5485.55|5484.05|5486.55|5485.05|5488.55|5487.05|5483.55|5482.05|5737
1742903400000|2025-03-25 11:50:00|5485.55|5484.05|5486.55|5485.05|5487.55|5486.05|5484.55|5483.05|2859
1742903700000|2025-03-25 11:55:00|5486.05|5484.55|5487.55|5486.05|5488.55|5487.05|5486.05|5484.55|3551
1742904000000|2025-03-25 12:00:00|5488.55|5487.05|5488.55|5487.05|5489.55|5488.05|5486.55|5485.05|3160
1742904300000|2025-03-25 12:05:00|5489.55|5488.05|5489.55|5488.05|5492.55|5491.05|5488.55|5487.05|4086
1742904600000|2025-03-25 12:10:00|5488.55|5487.05|5488.55|5487.05|5490.55|5489.05|5488.55|5487.05|4218
1742904900000|2025-03-25 12:15:00|5487.55|5486.05|5483.55|5482.05|5487.55|5486.05|5483.55|5482.05|4743
1742905200000|2025-03-25 12:20:00|5482.55|5481.05|5480.55|5479.05|5482.55|5481.05|5478.55|5477.05|3871
1742905500000|2025-03-25 12:25:00|5481.55|5480.05|5480.55|5479.05|5481.55|5480.05|5478.55|5477.05|2124
1742905800000|2025-03-25 12:30:00|5479.55|5478.05|5476.55|5475.05|5480.55|5479.05|5475.55|5474.05|3188
1742906100000|2025-03-25 12:35:00|5477.55|5476.05|5482.55|5481.05|5482.55|5481.05|5477.55|5476.05|4714
1742906400000|2025-03-25 12:40:00|5481.55|5480.05|5481.55|5480.05|5482.55|5481.05|5478.55|5477.05|2374
1742906700000|2025-03-25 12:45:00|5482.55|5481.05|5479.55|5478.05|5483.55|5482.05|5478.55|5477.05|1815
1742907000000|2025-03-25 12:50:00|5479.05|5477.55|5474.55|5473.05|5479.05|5477.55|5473.55|5472.05|2786
1742907300000|2025-03-25 12:55:00|5474.05|5472.55|5477.55|5476.05|5477.55|5476.05|5474.05|5472.55|2150
1742907600000|2025-03-25 13:00:00|5476.55|5475.05|5475.55|5474.05|5477.55|5476.05|5474.55|5473.05|3067
1742907900000|2025-03-25 13:05:00|5474.55|5473.05|5475.55|5474.05|5476.55|5475.05|5472.55|5471.05|1720
1742908200000|2025-03-25 13:10:00|5474.55|5473.05|5470.55|5469.05|5476.55|5475.05|5469.55|5468.05|1784
1742908500000|2025-03-25 13:15:00|5469.55|5468.05|5469.55|5468.05|5472.55|5471.05|5468.55|5467.05|2558
1742908800000|2025-03-25 13:20:00|5468.55|5467.05|5469.55|5468.05|5470.55|5469.05|5468.55|5467.05|1862
1742909100000|2025-03-25 13:25:00|5468.55|5467.05|5467.55|5466.05|5468.55|5467.05|5466.55|5465.05|2733
1742909400000|2025-03-25 13:30:00|5468.55|5467.05|5474.05|5472.55|5474.55|5473.05|5468.55|5467.05|4752
1742909700000|2025-03-25 13:35:00|5473.55|5472.05|5469.55|5468.05|5473.55|5472.05|5469.55|5468.05|4595
1742910000000|2025-03-25 13:40:00|5470.55|5469.05|5468.55|5467.05|5471.55|5470.05|5466.55|5465.05|5291
1742910300000|2025-03-25 13:45:00|5469.55|5468.05|5463.55|5462.05|5471.55|5470.05|5463.55|5462.05|3229
1742910600000|2025-03-25 13:50:00|5462.55|5461.05|5465.55|5464.05|5467.55|5466.05|5462.55|5461.05|3637
1742910900000|2025-03-25 13:55:00|5464.55|5463.05|5465.55|5464.05|5467.55|5466.05|5463.55|5462.05|3138
1742911200000|2025-03-25 14:00:00|5465.05|5463.55|5461.55|5460.05|5465.55|5464.05|5457.55|5456.05|4192
1742911500000|2025-03-25 14:05:00|5462.55|5461.05|5462.55|5461.05|5464.55|5463.05|5460.55|5459.05|2778
1742911800000|2025-03-25 14:10:00|5461.55|5460.05|5462.55|5461.05|5465.55|5464.05|5461.05|5459.55|5309
1742912100000|2025-03-25 14:15:00|5462.05|5460.55|5462.55|5461.05|5464.55|5463.05|5460.55|5459.05|1706
1742912400000|2025-03-25 14:20:00|5461.55|5460.05|5461.55|5460.05|5462.55|5461.05|5459.55|5458.05|4316
1742912700000|2025-03-25 14:25:00|5462.05|5460.55|5460.55|5459.05|5462.55|5461.05|5458.55|5457.05|2279
1742913000000|2025-03-25 14:30:00|5461.05|5459.55|5461.55|5460.05|5463.55|5462.05|5459.55|5458.05|3221
1742913300000|2025-03-25 14:35:00|5462.55|5461.05|5463.55|5462.05|5464.55|5463.05|5460.55|5459.05|2468
1742913600000|2025-03-25 14:40:00|5464.55|5463.05|5464.55|5463.05|5464.55|5463.05|5461.55|5460.05|3111
1742913900000|2025-03-25 14:45:00|5465.55|5464.05|5463.55|5462.05|5465.55|5464.05|5462.55|5461.05|2561
1742914200000|2025-03-25 14:50:00|5463.05|5461.55|5459.55|5458.05|5463.05|5461.55|5458.55|5457.05|2839
1742914500000|2025-03-25 14:55:00|5460.55|5459.05|5462.55|5461.05|5462.55|5461.05|5459.55|5458.05|2263
1742914800000|2025-03-25 15:00:00|5463.55|5462.05|5461.55|5460.05|5466.55|5465.05|5461.55|5460.05|3986
1742915100000|2025-03-25 15:05:00|5462.55|5461.05|5461.55|5460.05|5463.55|5462.05|5460.55|5459.05|3028
1742915400000|2025-03-25 15:10:00|5461.05|5459.55|5459.55|5458.05|5461.55|5460.05|5457.55|5456.05|3797
1742915700000|2025-03-25 15:15:00|5458.55|5457.05|5456.55|5455.05|5459.55|5458.05|5454.55|5453.05|3832
1742916000000|2025-03-25 15:20:00|5455.55|5454.05|5455.55|5454.05|5457.55|5456.05|5454.55|5453.05|1758
1742916300000|2025-03-25 15:25:00|5456.55|5455.05|5455.55|5454.05|5457.55|5456.05|5453.55|5452.05|6578
1742916600000|2025-03-25 15:30:00|5454.55|5453.05|5452.55|5451.05|5455.55|5454.05|5451.55|5450.05|3665
1742916900000|2025-03-25 15:35:00|5452.05|5450.55|5452.55|5451.05|5453.05|5451.55|5450.55|5449.05|4696
1742917200000|2025-03-25 15:40:00|5453.55|5452.05|5453.55|5452.05|5453.55|5452.05|5451.55|5450.05|3359
1742917500000|2025-03-25 15:45:00|5452.55|5451.05|5453.55|5452.05|5455.55|5454.05|5452.55|5451.05|2423
1742917800000|2025-03-25 15:50:00|5452.55|5451.05|5452.55|5451.05|5454.55|5453.05|5452.55|5451.05|2795
1742918100000|2025-03-25 15:55:00|5453.55|5452.05|5456.55|5455.05|5457.55|5456.05|5452.55|5451.05|2548
1742918400000|2025-03-25 16:00:00|5455.55|5454.05|5460.55|5459.05|5462.55|5461.05|5455.55|5454.05|6186
1742918700000|2025-03-25 16:05:00|5461.55|5460.05|5464.55|5463.05|5464.55|5463.05|5461.55|5460.05|3128
1742919000000|2025-03-25 16:10:00|5465.05|5463.55|5466.55|5465.05|5466.55|5465.05|5464.55|5463.05|3315
1742919300000|2025-03-25 16:15:00|5467.55|5466.05|5466.55|5465.05|5467.55|5466.05|5465.55|5464.05|5670
1742919600000|2025-03-25 16:20:00|5467.55|5466.05|5469.55|5468.05|5469.55|5468.05|5466.55|5465.05|9078
1742919900000|2025-03-25 16:25:00|5470.55|5469.05|5472.55|5471.05|5472.55|5471.05|5468.55|5467.05|26806
1742920200000|2025-03-25 16:30:00|5469.97|5468.47|5467.97|5466.47|5470.97|5469.47|5467.97|5466.47|39208
1742920500000|2025-03-25 16:35:00|5468.97|5467.47|5467.97|5466.47|5469.97|5468.47|5466.97|5465.47|18173
1742920800000|2025-03-25 16:40:00|5468.97|5467.47|5468.97|5467.47|5469.97|5468.47|5467.97|5466.47|5343
1742921100000|2025-03-25 16:45:00|5469.47|5467.97|5469.97|5468.47|5469.97|5468.47|5467.97|5466.47|6040
1742921400000|2025-03-25 16:50:00|5468.97|5467.47|5471.97|5470.47|5471.97|5470.47|5468.97|5467.47|4734
1742921700000|2025-03-25 16:55:00|5470.97|5469.47|5472.97|5471.47|5472.97|5471.47|5470.97|5469.47|2361
1742922000000|2025-03-25 17:00:00|5473.47|5471.97|5474.97|5473.47|5474.97|5473.47|5472.97|5471.47|2472
1742922300000|2025-03-25 17:05:00|5475.97|5474.47|5475.97|5474.47|5476.97|5475.47|5474.97|5473.47|1823
1742922600000|2025-03-25 17:10:00|5476.47|5474.97|5474.97|5473.47|5476.97|5475.47|5474.97|5473.47|920
1742922900000|2025-03-25 17:15:00|5473.97|5472.47|5472.97|5471.47|5474.97|5473.47|5471.97|5470.47|957
1742923200000|2025-03-25 17:20:00|5472.47|5470.97|5469.97|5468.47|5472.47|5470.97|5469.97|5468.47|848
1742923500000|2025-03-25 17:25:00|5468.97|5467.47|5467.97|5466.47|5469.97|5468.47|5466.97|5465.47|1112
1742923800000|2025-03-25 17:30:00|5468.97|5467.47|5471.97|5470.47|5471.97|5470.47|5467.97|5466.47|1025
1742924100000|2025-03-25 17:35:00|5472.97|5471.47|5471.97|5470.47|5473.97|5472.47|5470.97|5469.47|413
1742924400000|2025-03-25 17:40:00|5472.97|5471.47|5469.97|5468.47|5472.97|5471.47|5468.97|5467.47|1197
1742924700000|2025-03-25 17:45:00|5470.97|5469.47|5468.97|5467.47|5470.97|5469.47|5468.97|5467.47|1798
1742925000000|2025-03-25 17:50:00|5467.97|5466.47|5469.97|5468.47|5469.97|5468.47|5467.97|5466.47|3683
1742925300000|2025-03-25 17:55:00|5468.97|5467.47|5467.97|5466.47|5469.97|5468.47|5467.97|5466.47|957
1742925600000|2025-03-25 18:00:00|5468.47|5466.97|5465.97|5464.47|5468.97|5467.47|5465.97|5464.47|716
1742925900000|2025-03-25 18:05:00|5466.47|5464.97|5465.97|5464.47|5466.97|5465.47|5463.97|5462.47|730
1742926200000|2025-03-25 18:10:00|5466.97|5465.47|5467.97|5466.47|5468.97|5467.47|5466.97|5465.47|813
1742926500000|2025-03-25 18:15:00|5467.47|5465.97|5467.97|5466.47|5468.97|5467.47|5465.97|5464.47|642
1742926800000|2025-03-25 18:20:00|5468.97|5467.47|5467.97|5466.47|5469.97|5468.47|5467.97|5466.47|255
1742927100000|2025-03-25 18:25:00|5468.47|5466.97|5467.97|5466.47|5468.97|5467.47|5465.97|5464.47|456
1742927400000|2025-03-25 18:30:00|5468.97|5467.47|5468.97|5467.47|5468.97|5467.47|5466.97|5465.47|834
1742927700000|2025-03-25 18:35:00|5467.97|5466.47|5466.97|5465.47|5468.47|5466.97|5465.97|5464.47|376
1742928000000|2025-03-25 18:40:00|5467.97|5466.47|5467.97|5466.47|5467.97|5466.47|5465.97|5464.47|396
1742928300000|2025-03-25 18:45:00|5467.47|5465.97|5466.97|5465.47|5468.97|5467.47|5466.97|5465.47|256
1742928600000|2025-03-25 18:50:00|5467.97|5466.47|5467.97|5466.47|5468.97|5467.47|5465.97|5464.47|491
1742928900000|2025-03-25 18:55:00|5468.47|5466.97|5467.97|5466.47|5469.97|5468.47|5467.97|5466.47|475
1742929200000|2025-03-25 19:00:00|5468.97|5467.47|5469.97|5468.47|5469.97|5468.47|5468.97|5467.47|159
1742929500000|2025-03-25 19:05:00|5470.97|5469.47|5470.97|5469.47|5471.47|5469.97|5469.97|5468.47|409
1742929800000|2025-03-25 19:10:00|5471.97|5470.47|5469.97|5468.47|5472.97|5471.47|5469.97|5468.47|342
1742930100000|2025-03-25 19:15:00|5470.47|5468.97|5470.97|5469.47|5470.97|5469.47|5468.97|5467.47|262
1742930400000|2025-03-25 19:20:00|5471.47|5469.97|5468.97|5467.47|5471.47|5469.97|5468.97|5467.47|557
1742930700000|2025-03-25 19:25:00|5469.47|5467.97|5467.97|5466.47|5469.97|5468.47|5467.97|5466.47|349
1742931000000|2025-03-25 19:30:00|5468.97|5467.47|5471.97|5470.47|5472.97|5471.47|5467.97|5466.47|1105
1742931300000|2025-03-25 19:35:00|5470.97|5469.47|5473.97|5472.47|5475.97|5474.47|5469.97|5468.47|1556
1742931600000|2025-03-25 19:40:00|5472.97|5471.47|5475.97|5474.47|5475.97|5474.47|5472.97|5471.47|1171
1742931900000|2025-03-25 19:45:00|5476.97|5475.47|5474.97|5473.47|5477.97|5476.47|5474.97|5473.47|1080
1742932200000|2025-03-25 19:50:00|5473.97|5472.47|5472.97|5471.47|5474.97|5473.47|5470.97|5469.47|1207
1742932500000|2025-03-25 19:55:00|5473.97|5472.47|5475.97|5474.47|5476.97|5475.47|5471.97|5470.47|4577
1742932800000|2025-03-25 20:00:00|5475.47|5473.97|5475.97|5474.47|5475.97|5474.47|5473.97|5472.47|759
1742933100000|2025-03-25 20:05:00|5475.47|5473.97|5475.97|5474.47|5475.97|5474.47|5474.97|5473.47|78
1742933400000|2025-03-25 20:10:00|5476.47|5474.97|5475.97|5474.47|5476.97|5475.47|5475.97|5474.47|180
1742933700000|2025-03-25 20:15:00|5476.47|5474.97|5476.97|5475.47|5476.97|5475.47|5476.47|5474.97|105
1742934000000|2025-03-25 20:20:00|5477.47|5475.97|5476.47|5474.97|5477.47|5475.97|5475.97|5474.47|215
1742934300000|2025-03-25 20:25:00|5476.97|5475.47|5476.97|5475.47|5476.97|5475.47|5476.47|5474.97|47
1742934600000|2025-03-25 20:30:00|5475.97|5474.47|5476.97|5475.47|5476.97|5475.47|5475.97|5474.47|119
1742934900000|2025-03-25 20:35:00|5477.97|5476.47|5478.47|5476.97|5478.47|5476.97|5477.97|5476.47|68
1742935200000|2025-03-25 20:40:00|5477.97|5476.47|5477.97|5476.47|5478.47|5476.97|5477.97|5476.47|82
1742935500000|2025-03-25 20:45:00|||||||||82
1742935800000|2025-03-25 20:50:00|5477.47|5475.97|5477.47|5475.97|5477.47|5475.97|5477.47|5475.97|136
1742936100000|2025-03-25 20:55:00|5476.97|5475.47|5477.97|5476.47|5478.97|5477.47|5476.97|5475.47|60
1742936400000|2025-03-25 21:00:00|5479.62|5476.62|5479.42|5476.42|5479.62|5476.62|5479.22|5476.22|5
1742936700000|2025-03-25 21:05:00|5479.62|5476.62|5479.32|5476.32|5479.62|5476.62|5479.32|5476.32|0
1742937000000|2025-03-25 21:10:00|5479.72|5476.72|5480.62|5477.62|5480.72|5477.72|5479.52|5476.52|0
1742937300000|2025-03-25 21:15:00|5480.42|5477.42|5480.52|5477.52|5480.82|5477.82|5480.42|5477.42|0
1742937600000|2025-03-25 21:20:00|5480.72|5477.72|5480.92|5477.92|5481.32|5478.32|5480.72|5477.72|0
1742937900000|2025-03-25 21:25:00|5480.82|5477.82|5480.92|5477.92|5480.92|5477.92|5480.82|5477.82|0
1742938200000|2025-03-25 21:30:00|5480.82|5477.82|5480.92|5477.92|5480.92|5477.92|5480.82|5477.82|0
1742938500000|2025-03-25 21:35:00|5480.82|5477.82|5480.72|5477.72|5480.82|5477.82|5480.72|5477.72|0
1742938800000|2025-03-25 21:40:00|5480.62|5477.62|5480.62|5477.62|5480.62|5477.62|5480.62|5477.62|0
1742939100000|2025-03-25 21:45:00|5480.72|5477.72|5480.62|5477.62|5480.72|5477.72|5480.52|5477.52|0
1742939400000|2025-03-25 21:50:00|5480.52|5477.52|5480.52|5477.52|5480.52|5477.52|5480.42|5477.42|0
1742939700000|2025-03-25 21:55:00|5480.42|5477.42|5480.42|5477.42|5480.42|5477.42|5480.22|5477.22|0
1742940000000|2025-03-25 22:00:00|5480.32|5477.32|5480.42|5477.42|5481.42|5478.42|5479.92|5476.92|0
1742940300000|2025-03-25 22:05:00|5480.62|5477.62|5481.42|5478.42|5482.12|5479.12|5479.92|5476.92|0
1742940600000|2025-03-25 22:10:00|5481.52|5478.52|5481.2|5478.2|5482.9|5479.9|5481.2|5478.2|0
1742940900000|2025-03-25 22:15:00|5481.4|5478.4|5481|5478|5481.7|5478.7|5480.6|5477.6|0
1742941200000|2025-03-25 22:20:00|5480.9|5477.9|5480.8|5477.8|5481.2|5478.2|5480.6|5477.6|0
1742941500000|2025-03-25 22:25:00|5480.6|5477.6|5480.5|5477.5|5480.8|5477.8|5480.3|5477.3|0
1742941800000|2025-03-25 22:30:00|5480.3|5477.3|5479.9|5476.9|5480.5|5477.5|5479.9|5476.9|0
1742942100000|2025-03-25 22:35:00|5479.7|5476.7|5479.5|5476.5|5480.1|5477.1|5479.5|5476.5|0
1742942400000|2025-03-25 22:40:00|5479.1|5476.1|5479.3|5476.3|5479.5|5476.5|5478.8|5475.8|0
1742942700000|2025-03-25 22:45:00|5479.1|5476.1|5479.7|5476.7|5479.9|5476.9|5479|5476|0
1742943000000|2025-03-25 22:50:00|5479.9|5476.9|5479.9|5476.9|5480.3|5477.3|5479.7|5476.7|0
1742943300000|2025-03-25 22:55:00|5480.1|5477.1|5479.7|5476.7|5480.1|5477.1|5479.7|5476.7|0
1742943600000|2025-03-25 23:00:00|5479.9|5476.9|5480.5|5477.5|5480.8|5477.8|5479.7|5476.7|0
1742943900000|2025-03-25 23:05:00|5480.6|5477.6|5480.6|5477.6|5480.6|5477.6|5480.1|5477.1|0
1742944200000|2025-03-25 23:10:00|5480.5|5477.5|5480.3|5477.3|5480.5|5477.5|5480.1|5477.1|0
1742944500000|2025-03-25 23:15:00|5480.5|5477.5|5480.1|5477.1|5480.5|5477.5|5480|5477|0
1742944800000|2025-03-25 23:20:00|5479.9|5476.9|5480.1|5477.1|5480.3|5477.3|5479.7|5476.7|0
1742945100000|2025-03-25 23:25:00|5480.3|5477.3|5480.6|5477.6|5480.6|5477.6|5480.1|5477.1|0
1742945400000|2025-03-25 23:30:00|5480.3|5477.3|5480.5|5477.5|5480.9|5477.9|5479.7|5476.7|0
1742945700000|2025-03-25 23:35:00|5480.3|5477.3|5481.5|5478.5|5481.5|5478.5|5480.3|5477.3|0
1742946000000|2025-03-25 23:40:00|5481.4|5478.4|5481.9|5478.9|5481.9|5478.9|5481.2|5478.2|0
1742946300000|2025-03-25 23:45:00|5481.8|5478.8|5482.3|5479.3|5483.1|5480.1|5481.6|5478.6|0
1742946600000|2025-03-25 23:50:00|5482.1|5479.1|5481.9|5478.9|5482.5|5479.5|5481.8|5478.8|0
1742946900000|2025-03-25 23:55:00|5481.8|5478.8|5481.6|5478.6|5481.8|5478.8|5481.2|5478.2|0
1742947200000|2025-03-26 00:00:00|5481.4|5478.4|5479.1|5476.1|5481.7|5478.7|5479.1|5476.1|0
1742947500000|2025-03-26 00:05:00|5478.1|5475.1|5478.5|5475.5|5478.8|5475.8|5478.1|5475.1|0
1742947800000|2025-03-26 00:10:00|5478.6|5475.6|5479|5476|5479|5476|5478.3|5475.3|0
1742948100000|2025-03-26 00:15:00|5479.2|5476.2|5477.6|5475.6|5480.6|5478.6|5477.6|5475.6|319
1742948400000|2025-03-26 00:20:00|5478.1|5476.1|5479.1|5477.1|5480.6|5478.6|5478.1|5476.1|75
1742948700000|2025-03-26 00:25:00|5479.6|5477.6|5478.6|5476.6|5479.6|5477.6|5477.6|5475.6|62
1742949000000|2025-03-26 00:30:00|5479.1|5477.1|5480.6|5478.6|5480.6|5478.6|5478.6|5476.6|84
1742949300000|2025-03-26 00:35:00|5481.1|5479.1|5481.6|5479.6|5481.6|5479.6|5481.1|5479.1|23
1742949600000|2025-03-26 00:40:00|5482.1|5480.1|5482.6|5480.6|5482.6|5480.6|5482.1|5480.1|61
1742949900000|2025-03-26 00:45:00|5481.6|5479.6|5479.6|5477.6|5481.6|5479.6|5479.6|5477.6|40
1742950200000|2025-03-26 00:50:00|5479.1|5477.1|5478.6|5476.6|5479.1|5477.1|5478.6|5476.6|35
1742950500000|2025-03-26 00:55:00|5477.6|5475.6|5477.6|5475.6|5477.6|5475.6|5476.6|5474.6|82
1742950800000|2025-03-26 01:00:00|5476.6|5474.6|5476.6|5474.6|5477.6|5475.6|5476.6|5474.6|36
1742951100000|2025-03-26 01:05:00|5475.6|5473.6|5477.6|5475.6|5477.6|5475.6|5474.6|5472.6|110
1742951400000|2025-03-26 01:10:00|5478.6|5476.6|5478.6|5476.6|5479.6|5477.6|5477.6|5475.6|177
1742951700000|2025-03-26 01:15:00|5479.6|5477.6|5478.6|5476.6|5480.6|5478.6|5478.6|5476.6|180
1742952000000|2025-03-26 01:20:00|5478.1|5476.1|5477.6|5475.6|5479.6|5477.6|5476.6|5474.6|150
1742952300000|2025-03-26 01:25:00|5479.1|5477.1|5477.6|5475.6|5479.1|5477.1|5476.6|5474.6|102
1742952600000|2025-03-26 01:30:00|5478.6|5476.6|5481.6|5479.6|5481.6|5479.6|5477.6|5475.6|250
1742952900000|2025-03-26 01:35:00|5481.1|5479.1|5480.6|5478.6|5481.6|5479.6|5480.6|5478.6|82
1742953200000|2025-03-26 01:40:00|5480.1|5478.1|5476.6|5474.6|5481.6|5479.6|5476.6|5474.6|329
1742953500000|2025-03-26 01:45:00|5477.6|5475.6|5478.1|5476.1|5478.6|5476.6|5477.6|5475.6|207
1742953800000|2025-03-26 01:50:00|5477.6|5475.6|5477.6|5475.6|5478.1|5476.1|5475.6|5473.6|108
1742954100000|2025-03-26 01:55:00|5477.1|5475.1|5476.6|5474.6|5477.6|5475.6|5476.6|5474.6|46
1742954400000|2025-03-26 02:00:00|5475.6|5473.6|5475.6|5473.6|5477.6|5475.6|5475.6|5473.6|79
1742954700000|2025-03-26 02:05:00|5476.1|5474.1|5475.6|5473.6|5476.6|5474.6|5475.6|5473.6|67
1742955000000|2025-03-26 02:10:00|5476.1|5474.1|5476.6|5474.6|5476.6|5474.6|5475.6|5473.6|155
1742955300000|2025-03-26 02:15:00|5477.6|5475.6|5477.6|5475.6|5478.6|5476.6|5477.6|5475.6|244
1742955600000|2025-03-26 02:20:00|5476.6|5474.6|5472.6|5470.6|5476.6|5474.6|5472.6|5470.6|282
1742955900000|2025-03-26 02:25:00|5471.6|5469.6|5473.6|5471.6|5474.1|5472.1|5471.6|5469.6|161
1742956200000|2025-03-26 02:30:00|5472.6|5470.6|5473.6|5471.6|5475.6|5473.6|5472.6|5470.6|150
1742956500000|2025-03-26 02:35:00|5474.6|5472.6|5474.6|5472.6|5475.6|5473.6|5474.6|5472.6|71
1742956800000|2025-03-26 02:40:00|5473.6|5471.6|5474.6|5472.6|5474.6|5472.6|5472.6|5470.6|144
1742957100000|2025-03-26 02:45:00|5475.1|5473.1|5475.6|5473.6|5476.6|5474.6|5474.6|5472.6|141
1742957400000|2025-03-26 02:50:00|5476.6|5474.6|5475.6|5473.6|5476.6|5474.6|5474.6|5472.6|24
1742957700000|2025-03-26 02:55:00|5476.1|5474.1|5476.6|5474.6|5476.6|5474.6|5475.6|5473.6|17
1742958000000|2025-03-26 03:00:00|||||||||11
1742958300000|2025-03-26 03:05:00|||||||||2
1742958600000|2025-03-26 03:10:00|5475.6|5473.6|5475.6|5473.6|5475.6|5473.6|5475.6|5473.6|9
1742958900000|2025-03-26 03:15:00|||||||||1
1742959200000|2025-03-26 03:20:00|||||||||2
1742959800000|2025-03-26 03:30:00|5474.6|5472.6|5474.1|5472.1|5475.6|5473.6|5473.6|5471.6|160
1742960100000|2025-03-26 03:35:00|5474.6|5472.6|5473.6|5471.6|5474.6|5472.6|5472.6|5470.6|24
1742960400000|2025-03-26 03:40:00|||||||||1
1742960700000|2025-03-26 03:45:00|5473.1|5471.1|5474.6|5472.6|5474.6|5472.6|5472.6|5470.6|17
1742961000000|2025-03-26 03:50:00|5475.1|5473.1|5475.1|5473.1|5475.6|5473.6|5475.1|5473.1|25
1742961300000|2025-03-26 03:55:00|5474.6|5472.6|5475.6|5473.6|5475.6|5473.6|5474.6|5472.6|1
1742961600000|2025-03-26 04:00:00|5476.6|5474.6|5475.6|5473.6|5476.6|5474.6|5475.6|5473.6|32
1742962200000|2025-03-26 04:10:00|5474.6|5472.6|5474.6|5472.6|5474.6|5472.6|5473.6|5471.6|78
1742962500000|2025-03-26 04:15:00|5474.1|5472.1|5475.6|5473.6|5475.6|5473.6|5473.6|5471.6|30
1742962800000|2025-03-26 04:20:00|||||||||5
1742963100000|2025-03-26 04:25:00|||||||||4
1742963400000|2025-03-26 04:30:00|5474.6|5472.6|5475.1|5473.1|5475.6|5473.6|5474.6|5472.6|16
1742963700000|2025-03-26 04:35:00|5475.6|5473.6|5475.6|5473.6|5475.6|5473.6|5475.6|5473.6|19
1742964000000|2025-03-26 04:40:00|5476.1|5474.1|5476.6|5474.6|5476.6|5474.6|5476.1|5474.1|2
1742964300000|2025-03-26 04:45:00|5476.1|5474.1|5475.6|5473.6|5476.6|5474.6|5475.6|5473.6|47
1742964600000|2025-03-26 04:50:00|5476.1|5474.1|5477.1|5475.1|5477.1|5475.1|5476.1|5474.1|12
1742964900000|2025-03-26 04:55:00|5476.6|5474.6|5477.6|5475.6|5477.6|5475.6|5476.6|5474.6|21
1742965200000|2025-03-26 05:00:00|5478.1|5476.1|5478.6|5476.6|5478.6|5476.6|5477.6|5475.6|27
1742965500000|2025-03-26 05:05:00|||||||||59
1742965800000|2025-03-26 05:10:00|5478.1|5476.1|5478.6|5476.6|5478.6|5476.6|5477.6|5475.6|19
1742966100000|2025-03-26 05:15:00|5478.1|5476.1|5478.6|5476.6|5479.6|5477.6|5477.6|5475.6|35
1742966400000|2025-03-26 05:20:00|5479.1|5477.1|5477.6|5475.6|5479.6|5477.6|5477.6|5475.6|22
1742966700000|2025-03-26 05:25:00|5478.1|5476.1|5476.6|5474.6|5478.1|5476.1|5476.6|5474.6|38
1742967000000|2025-03-26 05:30:00|5475.6|5473.6|5475.6|5473.6|5476.6|5474.6|5475.6|5473.6|8
1742967300000|2025-03-26 05:35:00|5476.1|5474.1|5475.6|5473.6|5476.1|5474.1|5475.6|5473.6|5
1742967600000|2025-03-26 05:40:00|5474.6|5472.6|5473.6|5471.6|5474.6|5472.6|5473.6|5471.6|54
1742967900000|2025-03-26 05:45:00|5473.1|5471.1|5472.1|5470.1|5473.6|5471.6|5471.6|5469.6|40
1742968200000|2025-03-26 05:50:00|5472.6|5470.6|5471.6|5469.6|5472.6|5470.6|5471.6|5469.6|34
1742968500000|2025-03-26 05:55:00|5470.6|5468.6|5470.6|5468.6|5471.6|5469.6|5470.6|5468.6|63
1742968800000|2025-03-26 06:00:00|5470.1|5468.1|5470.6|5468.6|5470.6|5468.6|5469.6|5467.6|25
1742969100000|2025-03-26 06:05:00|5471.6|5469.6|5470.6|5468.6|5471.6|5469.6|5470.6|5468.6|52
1742969400000|2025-03-26 06:10:00|5471.6|5469.6|5470.6|5468.6|5472.1|5470.1|5470.6|5468.6|29
1742969700000|2025-03-26 06:15:00|5469.6|5467.6|5469.6|5467.6|5470.6|5468.6|5469.6|5467.6|36
1742970000000|2025-03-26 06:20:00|5469.1|5467.1|5468.6|5466.6|5470.1|5468.1|5468.6|5466.6|43
1742970300000|2025-03-26 06:25:00|5467.6|5465.6|5467.6|5465.6|5469.6|5467.6|5467.6|5465.6|60
1742970600000|2025-03-26 06:30:00|5468.6|5466.6|5466.6|5464.6|5469.6|5467.6|5466.6|5464.6|44
1742970900000|2025-03-26 06:35:00|5467.6|5465.6|5467.6|5465.6|5467.6|5465.6|5467.6|5465.6|56
1742971200000|2025-03-26 06:40:00|5467.1|5465.1|5467.6|5465.6|5469.6|5467.6|5467.1|5465.1|210
1742971500000|2025-03-26 06:45:00|5468.6|5466.6|5467.6|5465.6|5468.6|5466.6|5467.6|5465.6|81
1742971800000|2025-03-26 06:50:00|5468.1|5466.1|5469.6|5467.6|5470.1|5468.1|5468.1|5466.1|146
1742972100000|2025-03-26 06:55:00|5468.6|5466.6|5469.1|5467.1|5471.6|5469.6|5468.6|5466.6|392
1742972400000|2025-03-26 07:00:00|5468.85|5467.35|5475.35|5473.85|5476.35|5474.85|5468.35|5466.85|1262
1742972700000|2025-03-26 07:05:00|5474.35|5472.85|5477.35|5475.85|5478.35|5476.85|5474.35|5472.85|373
1742973000000|2025-03-26 07:10:00|5477.85|5476.35|5478.35|5476.85|5479.35|5477.85|5477.35|5475.85|369
1742973300000|2025-03-26 07:15:00|5479.35|5477.85|5486.35|5484.85|5486.35|5484.85|5478.35|5476.85|1957
1742973600000|2025-03-26 07:20:00|5485.35|5483.85|5485.35|5483.85|5486.35|5484.85|5482.35|5480.85|1177
1742973900000|2025-03-26 07:25:00|5486.35|5484.85|5487.35|5485.85|5488.35|5486.85|5486.35|5484.85|494
1742974200000|2025-03-26 07:30:00|5487.85|5486.35|5487.35|5485.85|5488.35|5486.85|5487.35|5485.85|434
1742974500000|2025-03-26 07:35:00|5488.35|5486.85|5487.85|5486.35|5489.35|5487.85|5486.35|5484.85|700
1742974800000|2025-03-26 07:40:00|5487.35|5485.85|5488.35|5486.85|5488.35|5486.85|5486.35|5484.85|376
1742975100000|2025-03-26 07:45:00|5489.35|5487.85|5489.35|5487.85|5490.35|5488.85|5488.35|5486.85|787
1742975400000|2025-03-26 07:50:00|5488.85|5487.35|5487.35|5485.85|5489.35|5487.85|5485.35|5483.85|779
1742975700000|2025-03-26 07:55:00|5487.85|5486.35|5481.35|5479.85|5488.35|5486.85|5480.35|5478.85|1301
1742976000000|2025-03-26 08:00:00|5482.35|5480.85|5479.35|5477.85|5486.35|5484.85|5479.35|5477.85|7451
1742976300000|2025-03-26 08:05:00|5479.85|5478.35|5471.35|5469.85|5480.35|5478.85|5468.35|5466.85|7571
1742976600000|2025-03-26 08:10:00|5472.35|5470.85|5466.35|5464.85|5475.35|5473.85|5462.35|5460.85|5530
1742976900000|2025-03-26 08:15:00|5467.35|5465.85|5455.35|5453.85|5469.35|5467.85|5454.85|5453.35|6280
1742977200000|2025-03-26 08:20:00|5454.35|5452.85|5459.35|5457.85|5464.35|5462.85|5453.35|5451.85|5311
1742977500000|2025-03-26 08:25:00|5460.35|5458.85|5458.35|5456.85|5463.35|5461.85|5457.35|5455.85|3490
1742977800000|2025-03-26 08:30:00|5457.35|5455.85|5459.35|5457.85|5461.35|5459.85|5456.35|5454.85|2804
1742978100000|2025-03-26 08:35:00|5458.35|5456.85|5450.35|5448.85|5459.35|5457.85|5450.35|5448.85|3828
1742978400000|2025-03-26 08:40:00|5451.35|5449.85|5446.35|5444.85|5451.35|5449.85|5446.35|5444.85|3328
1742978700000|2025-03-26 08:45:00|5445.85|5444.35|5434.35|5432.85|5445.85|5444.35|5432.35|5430.85|6184
1742979000000|2025-03-26 08:50:00|5433.35|5431.85|5433.35|5431.85|5439.35|5437.85|5432.85|5431.35|6069
1742979300000|2025-03-26 08:55:00|5434.35|5432.85|5435.35|5433.85|5440.35|5438.85|5434.35|5432.85|3648
1742979600000|2025-03-26 09:00:00|5436.35|5434.85|5428.35|5426.85|5436.35|5434.85|5428.35|5426.85|5001
1742979900000|2025-03-26 09:05:00|5427.35|5425.85|5434.35|5432.85|5438.35|5436.85|5427.35|5425.85|4470
1742980200000|2025-03-26 09:10:00|5435.35|5433.85|5433.35|5431.85|5438.35|5436.85|5431.35|5429.85|2522
1742980500000|2025-03-26 09:15:00|5432.35|5430.85|5427.35|5425.85|5434.35|5432.85|5427.35|5425.85|4029
1742980800000|2025-03-26 09:20:00|5426.35|5424.85|5423.35|5421.85|5427.35|5425.85|5422.35|5420.85|5760
1742981100000|2025-03-26 09:25:00|5424.35|5422.85|5425.35|5423.85|5428.35|5426.85|5419.35|5417.85|3480
1742981400000|2025-03-26 09:30:00|5424.35|5422.85|5429.85|5428.35|5431.35|5429.85|5424.35|5422.85|3530
1742981700000|2025-03-26 09:35:00|5429.35|5427.85|5424.35|5422.85|5431.35|5429.85|5423.35|5421.85|2307
1742982000000|2025-03-26 09:40:00|5423.35|5421.85|5422.35|5420.85|5423.35|5421.85|5417.35|5415.85|4654
1742982300000|2025-03-26 09:45:00|5421.35|5419.85|5423.35|5421.85|5424.35|5422.85|5417.35|5415.85|4597
1742982600000|2025-03-26 09:50:00|5424.35|5422.85|5424.35|5422.85|5428.35|5426.85|5423.35|5421.85|3183
1742982900000|2025-03-26 09:55:00|5423.35|5421.85|5418.35|5416.85|5425.35|5423.85|5418.35|5416.85|2105
1742983200000|2025-03-26 10:00:00|5417.35|5415.85|5417.35|5415.85|5420.35|5418.85|5415.35|5413.85|4119
1742983500000|2025-03-26 10:05:00|5418.35|5416.85|5416.35|5414.85|5418.35|5416.85|5414.35|5412.85|3864
1742983800000|2025-03-26 10:10:00|5415.35|5413.85|5418.35|5416.85|5420.35|5418.85|5414.35|5412.85|4409
1742984100000|2025-03-26 10:15:00|5418.85|5417.35|5425.35|5423.85|5426.35|5424.85|5418.35|5416.85|2528
1742984400000|2025-03-26 10:20:00|5424.35|5422.85|5424.35|5422.85|5427.35|5425.85|5423.35|5421.85|1757
1742984700000|2025-03-26 10:25:00|5425.35|5423.85|5422.35|5420.85|5425.35|5423.85|5422.35|5420.85|9121
1742985000000|2025-03-26 10:30:00|5421.35|5419.85|5427.35|5425.85|5427.35|5425.85|5421.35|5419.85|1778
1742985300000|2025-03-26 10:35:00|5428.35|5426.85|5434.35|5432.85|5435.35|5433.85|5428.35|5426.85|10431
1742985600000|2025-03-26 10:40:00|5433.35|5431.85|5433.35|5431.85|5435.35|5433.85|5433.35|5431.85|4012
1742985900000|2025-03-26 10:45:00|5434.35|5432.85|5436.35|5434.85|5437.35|5435.85|5434.35|5432.85|5297
1742986200000|2025-03-26 10:50:00|5437.35|5435.85|5437.35|5435.85|5437.35|5435.85|5435.35|5433.85|1620
1742986500000|2025-03-26 10:55:00|5438.35|5436.85|5438.35|5436.85|5439.35|5437.85|5435.85|5434.35|2331
1742986800000|2025-03-26 11:00:00|5439.35|5437.85|5438.35|5436.85|5440.35|5438.85|5436.35|5434.85|2467
1742987100000|2025-03-26 11:05:00|5439.35|5437.85|5437.35|5435.85|5440.35|5438.85|5437.35|5435.85|1518
1742987400000|2025-03-26 11:10:00|5436.35|5434.85|5438.35|5436.85|5439.35|5437.85|5435.35|5433.85|1707
1742987700000|2025-03-26 11:15:00|5439.35|5437.85|5437.35|5435.85|5442.35|5440.85|5436.35|5434.85|2882
1742988000000|2025-03-26 11:20:00|5436.35|5434.85|5439.35|5437.85|5440.35|5438.85|5436.35|5434.85|1714
1742988300000|2025-03-26 11:25:00|5438.35|5436.85|5436.35|5434.85|5439.35|5437.85|5436.35|5434.85|3305
1742988600000|2025-03-26 11:30:00|5435.35|5433.85|5435.35|5433.85|5436.35|5434.85|5434.35|5432.85|2189
1742988900000|2025-03-26 11:35:00|5436.35|5434.85|5433.35|5431.85|5436.35|5434.85|5432.35|5430.85|2733
1742989200000|2025-03-26 11:40:00|5432.35|5430.85|5438.35|5436.85|5438.35|5436.85|5432.35|5430.85|2035
1742989500000|2025-03-26 11:45:00|5439.35|5437.85|5439.35|5437.85|5440.35|5438.85|5438.35|5436.85|2030
1742989800000|2025-03-26 11:50:00|5440.35|5438.85|5436.35|5434.85|5441.35|5439.85|5436.35|5434.85|1568
1742990100000|2025-03-26 11:55:00|5435.35|5433.85|5438.35|5436.85|5438.35|5436.85|5433.35|5431.85|9308
1742990400000|2025-03-26 12:00:00|5437.35|5435.85|5434.35|5432.85|5437.35|5435.85|5434.35|5432.85|2966
1742990700000|2025-03-26 12:05:00|5435.35|5433.85|5433.35|5431.85|5436.35|5434.85|5433.35|5431.85|1656
1742991000000|2025-03-26 12:10:00|5431.35|5429.85|5435.35|5433.85|5436.35|5434.85|5431.35|5429.85|2429
1742991300000|2025-03-26 12:15:00|5436.35|5434.85|5440.35|5438.85|5440.35|5438.85|5435.35|5433.85|2188
1742991600000|2025-03-26 12:20:00|5439.35|5437.85|5439.35|5437.85|5440.35|5438.85|5437.35|5435.85|1444
1742991900000|2025-03-26 12:25:00|5438.85|5437.35|5438.35|5436.85|5440.35|5438.85|5438.35|5436.85|1291
1742992200000|2025-03-26 12:30:00|5439.35|5437.85|5437.35|5435.85|5439.35|5437.85|5433.35|5431.85|2604
1742992500000|2025-03-26 12:35:00|5438.35|5436.85|5437.35|5435.85|5439.35|5437.85|5437.35|5435.85|1125
1742992800000|2025-03-26 12:40:00|5438.35|5436.85|5440.35|5438.85|5441.35|5439.85|5438.35|5436.85|1458
1742993100000|2025-03-26 12:45:00|5441.35|5439.85|5443.35|5441.85|5444.35|5442.85|5441.35|5439.85|1485
1742993400000|2025-03-26 12:50:00|5442.35|5440.85|5438.35|5436.85|5443.35|5441.85|5437.35|5435.85|2720
1742993700000|2025-03-26 12:55:00|5439.35|5437.85|5436.35|5434.85|5439.35|5437.85|5434.35|5432.85|7630
1742994000000|2025-03-26 13:00:00|5435.35|5433.85|5437.35|5435.85|5437.35|5435.85|5433.35|5431.85|2660
1742994300000|2025-03-26 13:05:00|5435.35|5433.85|5438.35|5436.85|5438.35|5436.85|5435.35|5433.85|2319
1742994600000|2025-03-26 13:10:00|5437.35|5435.85|5438.35|5436.85|5438.35|5436.85|5435.35|5433.85|2131
1742994900000|2025-03-26 13:15:00|5437.35|5435.85|5430.35|5428.85|5437.35|5435.85|5430.35|5428.85|2740
1742995200000|2025-03-26 13:20:00|5431.35|5429.85|5429.35|5427.85|5431.35|5429.85|5425.35|5423.85|2689
1742995500000|2025-03-26 13:25:00|5430.35|5428.85|5425.35|5423.85|5430.35|5428.85|5424.35|5422.85|3198
1742995800000|2025-03-26 13:30:00|5426.35|5424.85|5427.35|5425.85|5429.85|5428.35|5424.35|5422.85|4591
1742996100000|2025-03-26 13:35:00|5428.35|5426.85|5426.35|5424.85|5430.35|5428.85|5423.35|5421.85|10192
1742996400000|2025-03-26 13:40:00|5425.35|5423.85|5422.35|5420.85|5427.35|5425.85|5420.35|5418.85|5146
1742996700000|2025-03-26 13:45:00|5423.35|5421.85|5413.35|5411.85|5424.35|5422.85|5412.35|5410.85|5363
1742997000000|2025-03-26 13:50:00|5412.35|5410.85|5416.35|5414.85|5417.35|5415.85|5412.35|5410.85|6508
1742997300000|2025-03-26 13:55:00|5417.35|5415.85|5413.35|5411.85|5417.35|5415.85|5411.35|5409.85|8979
1742997600000|2025-03-26 14:00:00|5412.35|5410.85|5423.35|5421.85|5424.35|5422.85|5411.35|5409.85|9619
1742997900000|2025-03-26 14:05:00|5422.35|5420.85|5422.35|5420.85|5427.35|5425.85|5421.35|5419.85|7028
1742998200000|2025-03-26 14:10:00|5421.35|5419.85|5429.35|5427.85|5430.35|5428.85|5421.35|5419.85|6519
1742998500000|2025-03-26 14:15:00|5429.85|5428.35|5425.35|5423.85|5431.35|5429.85|5424.35|5422.85|5310
1742998800000|2025-03-26 14:20:00|5424.35|5422.85|5427.35|5425.85|5428.35|5426.85|5421.35|5419.85|3616
1742999100000|2025-03-26 14:25:00|5428.35|5426.85|5426.35|5424.85|5429.35|5427.85|5424.35|5422.85|2716
1742999400000|2025-03-26 14:30:00|5425.35|5423.85|5431.35|5429.85|5431.35|5429.85|5423.35|5421.85|2928
1742999700000|2025-03-26 14:35:00|5432.35|5430.85|5433.35|5431.85|5435.35|5433.85|5431.35|5429.85|2987
1743000000000|2025-03-26 14:40:00|5434.35|5432.85|5430.35|5428.85|5434.35|5432.85|5430.35|5428.85|3602
1743000300000|2025-03-26 14:45:00|5431.35|5429.85|5430.35|5428.85|5431.35|5429.85|5428.35|5426.85|2223
1743000600000|2025-03-26 14:50:00|5431.35|5429.85|5436.35|5434.85|5437.35|5435.85|5431.35|5429.85|3991
1743000900000|2025-03-26 14:55:00|5437.35|5435.85|5436.35|5434.85|5437.35|5435.85|5433.35|5431.85|3053
1743001200000|2025-03-26 15:00:00|5437.35|5435.85|5437.35|5435.85|5439.35|5437.85|5436.35|5434.85|2661
1743001500000|2025-03-26 15:05:00|5438.35|5436.85|5435.35|5433.85|5438.35|5436.85|5435.35|5433.85|4511
1743001800000|2025-03-26 15:10:00|5434.35|5432.85|5433.35|5431.85|5434.35|5432.85|5431.35|5429.85|2012
1743002100000|2025-03-26 15:15:00|5432.35|5430.85|5430.35|5428.85|5433.35|5431.85|5429.35|5427.85|2634
1743002400000|2025-03-26 15:20:00|5429.35|5427.85|5428.35|5426.85|5430.35|5428.85|5425.35|5423.85|4573
1743002700000|2025-03-26 15:25:00|5427.85|5426.35|5421.35|5419.85|5428.35|5426.85|5418.35|5416.85|3857
1743003000000|2025-03-26 15:30:00|5422.35|5420.85|5422.35|5420.85|5425.35|5423.85|5422.35|5420.85|7483
1743003300000|2025-03-26 15:35:00|5421.35|5419.85|5430.35|5428.85|5430.35|5428.85|5421.35|5419.85|3670
1743003600000|2025-03-26 15:40:00|5429.35|5427.85|5427.35|5425.85|5431.35|5429.85|5425.35|5423.85|2770
1743003900000|2025-03-26 15:45:00|5426.35|5424.85|5423.35|5421.85|5428.35|5426.85|5422.35|5420.85|2900
1743004200000|2025-03-26 15:50:00|5422.35|5420.85|5422.35|5420.85|5425.35|5423.85|5421.35|5419.85|3113
1743004500000|2025-03-26 15:55:00|5423.35|5421.85|5416.35|5414.85|5423.35|5421.85|5412.35|5410.85|12073
1743004800000|2025-03-26 16:00:00|5415.35|5413.85|5405.35|5403.85|5416.35|5414.85|5403.35|5401.85|12648
1743005100000|2025-03-26 16:05:00|5406.35|5404.85|5405.35|5403.85|5410.35|5408.85|5405.35|5403.85|10479
1743005400000|2025-03-26 16:10:00|5406.35|5404.85|5406.35|5404.85|5409.35|5407.85|5404.35|5402.85|5549
1743005700000|2025-03-26 16:15:00|5407.35|5405.85|5402.35|5400.85|5407.35|5405.85|5401.35|5399.85|9487
1743006000000|2025-03-26 16:20:00|5403.35|5401.85|5401.35|5399.85|5405.35|5403.85|5400.35|5398.85|10128
1743006300000|2025-03-26 16:25:00|5402.35|5400.85|5402.35|5400.85|5406.35|5404.85|5400.35|5398.85|28609
1743006600000|2025-03-26 16:30:00|5403.35|5401.85|5404.35|5402.85|5405.35|5403.85|5400.35|5398.85|49093
1743006900000|2025-03-26 16:35:00|5405.35|5403.85|5404.35|5402.85|5407.35|5405.85|5404.35|5402.85|17821
1743007200000|2025-03-26 16:40:00|5405.35|5403.85|5398.35|5396.85|5406.35|5404.85|5398.35|5396.85|16649
1743007500000|2025-03-26 16:45:00|5399.35|5397.85|5401.35|5399.85|5401.35|5399.85|5398.35|5396.85|3737
1743007800000|2025-03-26 16:50:00|5402.35|5400.85|5397.35|5395.85|5402.35|5400.85|5397.35|5395.85|3243
1743008100000|2025-03-26 16:55:00|5396.35|5394.85|5396.35|5394.85|5398.35|5396.85|5394.35|5392.85|2451
1743008400000|2025-03-26 17:00:00|5397.35|5395.85|5396.35|5394.85|5399.85|5398.35|5395.35|5393.85|4416
1743008700000|2025-03-26 17:05:00|5397.35|5395.85|5398.35|5396.85|5398.35|5396.85|5396.35|5394.85|1600
1743009000000|2025-03-26 17:10:00|5399.35|5397.85|5395.35|5393.85|5401.35|5399.85|5395.35|5393.85|4905
1743009300000|2025-03-26 17:15:00|5394.35|5392.85|5388.35|5386.85|5395.35|5393.85|5386.35|5384.85|8188
1743009600000|2025-03-26 17:20:00|5389.35|5387.85|5391.35|5389.85|5392.85|5391.35|5386.35|5384.85|6616
1743009900000|2025-03-26 17:25:00|5392.35|5390.85|5384.35|5382.85|5392.35|5390.85|5383.35|5381.85|6102
1743010200000|2025-03-26 17:30:00|5384.85|5383.35|5374.35|5372.85|5385.35|5383.85|5374.35|5372.85|6984
1743010500000|2025-03-26 17:35:00|5375.35|5373.85|5374.35|5372.85|5376.35|5374.85|5372.35|5370.85|4341
1743010800000|2025-03-26 17:40:00|5374.85|5373.35|5377.35|5375.85|5384.35|5382.85|5374.85|5373.35|7096
1743011100000|2025-03-26 17:45:00|5377.85|5376.35|5379.35|5377.85|5381.35|5379.85|5377.35|5375.85|959
1743011400000|2025-03-26 17:50:00|5380.35|5378.85|5381.35|5379.85|5381.35|5379.85|5379.35|5377.85|1421
1743011700000|2025-03-26 17:55:00|5380.35|5378.85|5377.35|5375.85|5381.35|5379.85|5377.35|5375.85|995
1743012000000|2025-03-26 18:00:00|5378.35|5376.85|5381.35|5379.85|5382.35|5380.85|5378.35|5376.85|1322
1743012300000|2025-03-26 18:05:00|5382.35|5380.85|5381.35|5379.85|5382.35|5380.85|5378.35|5376.85|609
1743012600000|2025-03-26 18:10:00|5382.35|5380.85|5385.35|5383.85|5387.35|5385.85|5382.35|5380.85|1136
1743012900000|2025-03-26 18:15:00|5386.35|5384.85|5383.35|5381.85|5387.35|5385.85|5383.35|5381.85|1165
1743013200000|2025-03-26 18:20:00|5382.85|5381.35|5384.35|5382.85|5385.35|5383.85|5382.35|5380.85|685
1743013500000|2025-03-26 18:25:00|5385.35|5383.85|5385.35|5383.85|5387.35|5385.85|5383.35|5381.85|708
1743013800000|2025-03-26 18:30:00|5384.35|5382.85|5383.35|5381.85|5387.35|5385.85|5382.35|5380.85|1153
1743014100000|2025-03-26 18:35:00|5382.35|5380.85|5383.35|5381.85|5385.35|5383.85|5382.35|5380.85|830
1743014400000|2025-03-26 18:40:00|5382.35|5380.85|5379.35|5377.85|5384.35|5382.85|5377.85|5376.35|733
1743014700000|2025-03-26 18:45:00|5379.85|5378.35|5375.35|5373.85|5381.35|5379.85|5374.35|5372.85|1780
1743015000000|2025-03-26 18:50:00|5374.85|5373.35|5371.35|5369.85|5375.35|5373.85|5370.35|5368.85|4047
1743015300000|2025-03-26 18:55:00|5370.35|5368.85|5371.35|5369.85|5372.35|5370.85|5369.35|5367.85|2145
1743015600000|2025-03-26 19:00:00|5372.35|5370.85|5372.35|5370.85|5375.35|5373.85|5371.35|5369.85|1189
1743015900000|2025-03-26 19:05:00|5373.35|5371.85|5370.35|5368.85|5373.35|5371.85|5370.35|5368.85|983
1743016200000|2025-03-26 19:10:00|5371.35|5369.85|5371.35|5369.85|5371.35|5369.85|5369.35|5367.85|904
1743016500000|2025-03-26 19:15:00|5372.35|5370.85|5374.35|5372.85|5377.35|5375.85|5372.35|5370.85|1407
1743016800000|2025-03-26 19:20:00|5374.85|5373.35|5372.35|5370.85|5377.35|5375.85|5372.35|5370.85|1300
1743017100000|2025-03-26 19:25:00|5373.35|5371.85|5374.35|5372.85|5376.35|5374.85|5372.35|5370.85|860
1743017400000|2025-03-26 19:30:00|5375.35|5373.85|5377.35|5375.85|5377.35|5375.85|5374.35|5372.85|847
1743017700000|2025-03-26 19:35:00|5378.35|5376.85|5377.35|5375.85|5378.35|5376.85|5376.35|5374.85|482
1743018000000|2025-03-26 19:40:00|5377.85|5376.35|5381.35|5379.85|5382.35|5380.85|5377.35|5375.85|989
1743018300000|2025-03-26 19:45:00|5380.35|5378.85|5385.35|5383.85|5385.35|5383.85|5378.35|5376.85|1705
1743018600000|2025-03-26 19:50:00|5386.35|5384.85|5387.35|5385.85|5388.35|5386.85|5384.35|5382.85|2625
1743018900000|2025-03-26 19:55:00|5386.35|5384.85|5385.35|5383.85|5388.35|5386.85|5381.35|5379.85|4746
1743019200000|2025-03-26 20:00:00|5384.35|5382.85|5382.35|5380.85|5385.35|5383.85|5382.35|5380.85|749
1743019500000|2025-03-26 20:05:00|5383.35|5381.85|5381.35|5379.85|5383.35|5381.85|5381.35|5379.85|152
1743019800000|2025-03-26 20:10:00|5380.35|5378.85|5381.35|5379.85|5382.35|5380.85|5380.35|5378.85|223
1743020100000|2025-03-26 20:15:00|5380.35|5378.85|5381.35|5379.85|5381.35|5379.85|5380.35|5378.85|89
1743020400000|2025-03-26 20:20:00|5380.35|5378.85|5380.35|5378.85|5380.35|5378.85|5379.35|5377.85|187
1743020700000|2025-03-26 20:25:00|5379.85|5378.35|5379.35|5377.85|5380.35|5378.85|5379.35|5377.85|137
1743021000000|2025-03-26 20:30:00|5379.85|5378.35|5379.35|5377.85|5379.85|5378.35|5379.35|5377.85|98
1743021300000|2025-03-26 20:35:00|5380.35|5378.85|5380.35|5378.85|5380.35|5378.85|5379.35|5377.85|113
1743021600000|2025-03-26 20:40:00|5379.35|5377.85|5379.35|5377.85|5380.35|5378.85|5379.35|5377.85|99
1743021900000|2025-03-26 20:45:00|5379.85|5378.35|5380.35|5378.85|5380.85|5379.35|5379.35|5377.85|208
1743022200000|2025-03-26 20:50:00|5379.85|5378.35|5379.35|5377.85|5380.35|5378.85|5379.35|5377.85|176
1743022500000|2025-03-26 20:55:00|5379.85|5378.35|5381.35|5379.85|5381.35|5379.85|5379.35|5377.85|520
1743022800000|2025-03-26 21:00:00|5381.8|5378.8|5381.7|5378.7|5382.1|5379.1|5381.5|5378.5|10
1743023100000|2025-03-26 21:05:00|5381.5|5378.5|5382.6|5379.6|5382.6|5379.6|5381.5|5378.5|0
1743023400000|2025-03-26 21:10:00|5382.5|5379.5|5382.5|5379.5|5382.6|5379.6|5381.8|5378.8|0
1743023700000|2025-03-26 21:15:00|5382.6|5379.6|5378.9|5375.9|5382.7|5379.7|5377.1|5374.1|0
1743024000000|2025-03-26 21:20:00|5379.1|5376.1|5380.1|5377.1|5380.5|5377.5|5378.2|5375.2|0
1743024300000|2025-03-26 21:25:00|5380.6|5377.6|5380.4|5377.4|5382.4|5379.4|5379.9|5376.9|0
1743024600000|2025-03-26 21:30:00|5380.5|5377.5|5379.3|5376.3|5380.8|5377.8|5379.1|5376.1|0
1743024900000|2025-03-26 21:35:00|5379.7|5376.7|5379.5|5376.5|5380.1|5377.1|5378.8|5375.8|0
1743025200000|2025-03-26 21:40:00|5379.4|5376.4|5379.4|5376.4|5379.8|5376.8|5379.1|5376.1|0
1743025500000|2025-03-26 21:45:00|5379.5|5376.5|5376.8|5373.8|5379.8|5376.8|5376.8|5373.8|0
1743025800000|2025-03-26 21:50:00|5376.9|5373.9|5375.6|5372.6|5377.3|5374.3|5374.3|5371.3|0
1743026100000|2025-03-26 21:55:00|5375.3|5372.3|5375|5372|5376.1|5373.1|5374.4|5371.4|0
1743026400000|2025-03-26 22:00:00|5367.7|5364.7|5375.6|5372.6|5377.2|5374.2|5364.5|5361.5|0
1743026700000|2025-03-26 22:05:00|5375.5|5372.5|5377|5374|5380.5|5377.5|5374.9|5371.9|0
1743027000000|2025-03-26 22:10:00|5377.3|5374.3|5372.1|5369.1|5377.3|5374.3|5372.1|5369.1|0
1743027300000|2025-03-26 22:15:00|5372|5369|5366.9|5363.9|5373.1|5370.1|5366.9|5363.9|0
1743027600000|2025-03-26 22:20:00|5367|5364|5370.7|5367.7|5371.1|5368.1|5366.3|5363.3|0
1743027900000|2025-03-26 22:25:00|5370.2|5367.2|5368.1|5365.1|5370.6|5367.6|5366.4|5363.4|0
1743028200000|2025-03-26 22:30:00|5368.3|5365.3|5371.7|5368.7|5371.7|5368.7|5368.3|5365.3|0
1743028500000|2025-03-26 22:35:00|5371.8|5368.8|5372.6|5369.6|5373|5370|5370.1|5367.1|0
1743028800000|2025-03-26 22:40:00|5372.7|5369.7|5371.2|5368.2|5372.8|5369.8|5368.6|5365.6|0
1743029100000|2025-03-26 22:45:00|5371.4|5368.4|5371|5368|5372.7|5369.7|5370.4|5367.4|0
1743029400000|2025-03-26 22:50:00|5370.8|5367.8|5372.9|5369.9|5373.3|5370.3|5370.6|5367.6|0
1743029700000|2025-03-26 22:55:00|5372.7|5369.7|5370.5|5367.5|5372.7|5369.7|5370.1|5367.1|0
1743030000000|2025-03-26 23:00:00|5370.6|5367.6|5371.3|5368.3|5372.3|5369.3|5370.1|5367.1|0
1743030300000|2025-03-26 23:05:00|5371.1|5368.1|5371.4|5368.4|5371.8|5368.8|5369.1|5366.1|0
1743030600000|2025-03-26 23:10:00|5371.3|5368.3|5371.1|5368.1|5372|5369|5370.9|5367.9|0
1743030900000|2025-03-26 23:15:00|5371.2|5368.2|5369.8|5366.8|5372|5369|5369.6|5366.6|0
1743031200000|2025-03-26 23:20:00|5369.7|5366.7|5370.9|5367.9|5371.3|5368.3|5369.7|5366.7|0
1743031500000|2025-03-26 23:25:00|5370.8|5367.8|5370.1|5367.1|5371.5|5368.5|5369.9|5366.9|0
1743031800000|2025-03-26 23:30:00|5370.2|5367.2|5371.4|5368.4|5371.9|5368.9|5370.1|5367.1|0
1743032100000|2025-03-26 23:35:00|5371.5|5368.5|5371.8|5368.8|5372|5369|5371.2|5368.2|0
1743032400000|2025-03-26 23:40:00|5371.6|5368.6|5372.7|5369.7|5372.7|5369.7|5371.2|5368.2|0
1743032700000|2025-03-26 23:45:00|5372.9|5369.9|5374.2|5371.2|5374.7|5371.7|5372.5|5369.5|0
1743033000000|2025-03-26 23:50:00|5374.3|5371.3|5375.5|5372.5|5376.3|5373.3|5373.8|5370.8|0
1743033300000|2025-03-26 23:55:00|5375.7|5372.7|5376.7|5373.7|5377|5374|5374.6|5371.6|0
1743033600000|2025-03-27 00:00:00|5376.5|5373.5|5375.1|5372.1|5376.9|5373.9|5374.1|5371.1|0
1743033900000|2025-03-27 00:05:00|5375|5372|5377.4|5374.4|5377.5|5374.5|5374.3|5371.3|0
1743034200000|2025-03-27 00:10:00|5377.5|5374.5|5377.9|5374.9|5379.9|5376.9|5377|5374|0
1743034500000|2025-03-27 00:15:00|5377.8|5374.8|5367.7|5365.7|5377.9|5374.9|5365.7|5363.7|1112
1743034800000|2025-03-27 00:20:00|5368.7|5366.7|5367.2|5365.2|5371.7|5369.7|5366.7|5364.7|454
1743035100000|2025-03-27 00:25:00|5366.7|5364.7|5372.7|5370.7|5373.7|5371.7|5366.7|5364.7|160
1743035400000|2025-03-27 00:30:00|5373.7|5371.7|5373.7|5371.7|5373.7|5371.7|5371.7|5369.7|102
1743035700000|2025-03-27 00:35:00|5374.2|5372.2|5375.7|5373.7|5375.7|5373.7|5373.7|5371.7|112
1743036000000|2025-03-27 00:40:00|5375.2|5373.2|5376.7|5374.7|5376.7|5374.7|5375.2|5373.2|125
1743036300000|2025-03-27 00:45:00|5377.7|5375.7|5375.7|5373.7|5378.7|5376.7|5375.7|5373.7|60
1743036600000|2025-03-27 00:50:00|5376.2|5374.2|5374.7|5372.7|5376.7|5374.7|5373.7|5371.7|93
1743036900000|2025-03-27 00:55:00|5375.2|5373.2|5372.7|5370.7|5375.2|5373.2|5372.7|5370.7|21
1743037200000|2025-03-27 01:00:00|5373.2|5371.2|5374.7|5372.7|5375.7|5373.7|5372.7|5370.7|141
1743037500000|2025-03-27 01:05:00|5374.2|5372.2|5374.7|5372.7|5375.7|5373.7|5373.7|5371.7|47
1743037800000|2025-03-27 01:10:00|5375.7|5373.7|5375.7|5373.7|5376.7|5374.7|5374.7|5372.7|33
1743038100000|2025-03-27 01:15:00|5376.7|5374.7|5375.7|5373.7|5376.7|5374.7|5375.7|5373.7|103
1743038400000|2025-03-27 01:20:00|5374.7|5372.7|5373.7|5371.7|5375.2|5373.2|5373.7|5371.7|13
1743038700000|2025-03-27 01:25:00|5374.7|5372.7|5374.7|5372.7|5375.2|5373.2|5374.2|5372.2|13
1743039000000|2025-03-27 01:30:00|5374.2|5372.2|5372.7|5370.7|5375.7|5373.7|5372.7|5370.7|50
1743039300000|2025-03-27 01:35:00|5371.7|5369.7|5370.7|5368.7|5372.7|5370.7|5370.2|5368.2|7
1743039600000|2025-03-27 01:40:00|5371.7|5369.7|5368.7|5366.7|5372.7|5370.7|5367.7|5365.7|210
1743039900000|2025-03-27 01:45:00|5369.7|5367.7|5369.7|5367.7|5369.7|5367.7|5366.7|5364.7|200
1743040200000|2025-03-27 01:50:00|5370.7|5368.7|5371.7|5369.7|5372.2|5370.2|5370.2|5368.2|75
1743040500000|2025-03-27 01:55:00|5371.2|5369.2|5370.7|5368.7|5372.2|5370.2|5370.7|5368.7|98
1743040800000|2025-03-27 02:00:00|5371.7|5369.7|5375.7|5373.7|5375.7|5373.7|5371.2|5369.2|33
1743041100000|2025-03-27 02:05:00|5376.2|5374.2|5376.7|5374.7|5376.7|5374.7|5375.7|5373.7|42
1743041400000|2025-03-27 02:10:00|5375.7|5373.7|5374.7|5372.7|5375.7|5373.7|5374.7|5372.7|124
1743041700000|2025-03-27 02:15:00|5375.7|5373.7|5374.7|5372.7|5375.7|5373.7|5373.7|5371.7|46
1743042000000|2025-03-27 02:20:00|5373.7|5371.7|5373.7|5371.7|5374.7|5372.7|5373.7|5371.7|39
1743042300000|2025-03-27 02:25:00|5374.2|5372.2|5374.7|5372.7|5375.7|5373.7|5373.7|5371.7|30
1743042600000|2025-03-27 02:30:00|5375.7|5373.7|5376.7|5374.7|5376.7|5374.7|5373.7|5371.7|159
1743042900000|2025-03-27 02:35:00|5376.2|5374.2|5375.7|5373.7|5376.7|5374.7|5375.7|5373.7|24
1743043200000|2025-03-27 02:40:00|5374.7|5372.7|5375.7|5373.7|5376.2|5374.2|5374.7|5372.7|15
1743043500000|2025-03-27 02:45:00|5375.2|5373.2|5375.7|5373.7|5375.7|5373.7|5374.7|5372.7|42
1743043800000|2025-03-27 02:50:00|5374.7|5372.7|5374.7|5372.7|5375.7|5373.7|5374.2|5372.2|102
1743044100000|2025-03-27 02:55:00|5375.7|5373.7|5375.7|5373.7|5375.7|5373.7|5374.7|5372.7|63
1743044400000|2025-03-27 03:00:00|5374.7|5372.7|5375.7|5373.7|5375.7|5373.7|5374.7|5372.7|32
1743044700000|2025-03-27 03:05:00|5375.2|5373.2|5373.7|5371.7|5375.7|5373.7|5373.2|5371.2|37
1743045000000|2025-03-27 03:10:00|5374.2|5372.2|5374.7|5372.7|5374.7|5372.7|5373.7|5371.7|97
1743045300000|2025-03-27 03:15:00|5373.7|5371.7|5375.7|5373.7|5376.7|5374.7|5373.7|5371.7|38
1743045600000|2025-03-27 03:20:00|5375.2|5373.2|5375.2|5373.2|5375.7|5373.7|5375.2|5373.2|75
1743045900000|2025-03-27 03:25:00|5375.7|5373.7|5374.7|5372.7|5375.7|5373.7|5374.7|5372.7|10
1743046200000|2025-03-27 03:30:00|5375.7|5373.7|5374.7|5372.7|5375.7|5373.7|5374.7|5372.7|38
1743046500000|2025-03-27 03:35:00|5375.2|5373.2|5377.7|5375.7|5378.2|5376.2|5374.7|5372.7|50
1743046800000|2025-03-27 03:40:00|5378.7|5376.7|5378.7|5376.7|5378.7|5376.7|5376.7|5374.7|34
1743047100000|2025-03-27 03:45:00|5379.2|5377.2|5379.7|5377.7|5379.7|5377.7|5378.7|5376.7|34
1743047400000|2025-03-27 03:50:00|5378.7|5376.7|5379.7|5377.7|5379.7|5377.7|5378.7|5376.7|40
1743047700000|2025-03-27 03:55:00|5379.2|5377.2|5378.7|5376.7|5379.7|5377.7|5378.7|5376.7|23
1743048000000|2025-03-27 04:00:00|5379.2|5377.2|5380.7|5378.7|5381.2|5379.2|5378.7|5376.7|86
1743048300000|2025-03-27 04:05:00|5381.7|5379.7|5382.2|5380.2|5382.7|5380.7|5381.7|5379.7|73
1743048600000|2025-03-27 04:10:00|5382.7|5380.7|5379.7|5377.7|5382.7|5380.7|5378.7|5376.7|64
1743048900000|2025-03-27 04:15:00|5379.2|5377.2|5379.7|5377.7|5379.7|5377.7|5379.2|5377.2|14
1743049200000|2025-03-27 04:20:00|||||||||7
1743049500000|2025-03-27 04:25:00|5380.2|5378.2|5380.7|5378.7|5380.7|5378.7|5379.7|5377.7|16
1743049800000|2025-03-27 04:30:00|||||||||8
1743050100000|2025-03-27 04:35:00|5381.7|5379.7|5379.7|5377.7|5381.7|5379.7|5379.7|5377.7|60
1743050400000|2025-03-27 04:40:00|5380.7|5378.7|5380.7|5378.7|5380.7|5378.7|5380.7|5378.7|10
1743050700000|2025-03-27 04:45:00|5379.7|5377.7|5380.7|5378.7|5381.7|5379.7|5379.7|5377.7|58
1743051000000|2025-03-27 04:50:00|5381.2|5379.2|5380.7|5378.7|5381.7|5379.7|5380.7|5378.7|19
1743051300000|2025-03-27 04:55:00|5381.7|5379.7|5381.7|5379.7|5382.7|5380.7|5381.7|5379.7|110
1743051600000|2025-03-27 05:00:00|5380.7|5378.7|5380.7|5378.7|5380.7|5378.7|5380.7|5378.7|47
1743051900000|2025-03-27 05:05:00|5379.7|5377.7|5379.7|5377.7|5380.7|5378.7|5378.7|5376.7|150
1743052200000|2025-03-27 05:10:00|5378.7|5376.7|5379.7|5377.7|5380.7|5378.7|5378.7|5376.7|45
1743052500000|2025-03-27 05:15:00|||||||||14
1743052800000|2025-03-27 05:20:00|5380.7|5378.7|5378.7|5376.7|5380.7|5378.7|5378.7|5376.7|41
1743053100000|2025-03-27 05:25:00|5379.7|5377.7|5378.7|5376.7|5379.7|5377.7|5378.7|5376.7|21
1743053400000|2025-03-27 05:30:00|5377.7|5375.7|5378.7|5376.7|5378.7|5376.7|5377.2|5375.2|69
1743053700000|2025-03-27 05:35:00|5379.7|5377.7|5380.7|5378.7|5380.7|5378.7|5379.7|5377.7|30
1743054000000|2025-03-27 05:40:00|5380.2|5378.2|5380.7|5378.7|5381.7|5379.7|5380.2|5378.2|29
1743054300000|2025-03-27 05:45:00|5381.7|5379.7|5378.7|5376.7|5381.7|5379.7|5378.7|5376.7|72
1743054600000|2025-03-27 05:50:00|5378.2|5376.2|5374.7|5372.7|5378.7|5376.7|5374.7|5372.7|129
1743054900000|2025-03-27 05:55:00|5375.2|5373.2|5371.7|5369.7|5375.7|5373.7|5371.7|5369.7|375
1743055200000|2025-03-27 06:00:00|5370.7|5368.7|5371.7|5369.7|5372.7|5370.7|5370.7|5368.7|266
1743055500000|2025-03-27 06:05:00|5372.7|5370.7|5373.7|5371.7|5374.7|5372.7|5371.2|5369.2|168
1743055800000|2025-03-27 06:10:00|5374.2|5372.2|5372.7|5370.7|5374.7|5372.7|5371.7|5369.7|309
1743056100000|2025-03-27 06:15:00|5373.2|5371.2|5373.7|5371.7|5374.7|5372.7|5372.7|5370.7|317
1743056400000|2025-03-27 06:20:00|5372.7|5370.7|5373.7|5371.7|5374.7|5372.7|5371.7|5369.7|1079
1743056700000|2025-03-27 06:25:00|5373.2|5371.2|5372.7|5370.7|5373.7|5371.7|5371.7|5369.7|213
1743057000000|2025-03-27 06:30:00|5373.7|5371.7|5369.7|5367.7|5373.7|5371.7|5369.7|5367.7|371
1743057300000|2025-03-27 06:35:00|5370.7|5368.7|5372.2|5370.2|5372.7|5370.7|5369.7|5367.7|697
1743057600000|2025-03-27 06:40:00|5372.7|5370.7|5372.7|5370.7|5373.7|5371.7|5371.7|5369.7|202
1743057900000|2025-03-27 06:45:00|5373.2|5371.2|5369.7|5367.7|5373.7|5371.7|5369.7|5367.7|157
1743058200000|2025-03-27 06:50:00|5370.2|5368.2|5365.7|5363.7|5370.7|5368.7|5365.7|5363.7|456
1743058500000|2025-03-27 06:55:00|5364.7|5362.7|5369.7|5367.7|5369.7|5367.7|5362.7|5360.7|1801
1743058800000|2025-03-27 07:00:00|5369.45|5367.95|5361.45|5359.95|5372.45|5370.95|5360.45|5358.95|2282
1743059100000|2025-03-27 07:05:00|5360.45|5358.95|5364.45|5362.95|5366.45|5364.95|5359.45|5357.95|890
1743059400000|2025-03-27 07:10:00|5363.95|5362.45|5364.45|5362.95|5366.45|5364.95|5362.45|5360.95|878
1743059700000|2025-03-27 07:15:00|5363.45|5361.95|5358.45|5356.95|5363.45|5361.95|5356.45|5354.95|3626
1743060000000|2025-03-27 07:20:00|5357.45|5355.95|5358.45|5356.95|5359.45|5357.95|5356.45|5354.95|2191
1743060300000|2025-03-27 07:25:00|5359.45|5357.95|5359.45|5357.95|5360.45|5358.95|5357.45|5355.95|1701
1743060600000|2025-03-27 07:30:00|5358.45|5356.95|5357.45|5355.95|5360.45|5358.95|5356.45|5354.95|2273
1743060900000|2025-03-27 07:35:00|5358.45|5356.95|5351.45|5349.95|5359.45|5357.95|5350.45|5348.95|3014
1743061200000|2025-03-27 07:40:00|5353.45|5351.95|5357.45|5355.95|5359.95|5358.45|5353.45|5351.95|1719
1743061500000|2025-03-27 07:45:00|5358.45|5356.95|5361.45|5359.95|5362.45|5360.95|5358.45|5356.95|1124
1743061800000|2025-03-27 07:50:00|5361.95|5360.45|5361.45|5359.95|5363.95|5362.45|5359.45|5357.95|1710
1743062100000|2025-03-27 07:55:00|5360.45|5358.95|5356.45|5354.95|5360.45|5358.95|5356.45|5354.95|2241
1743062400000|2025-03-27 08:00:00|5359.45|5357.95|5345.45|5343.95|5363.45|5361.95|5345.45|5343.95|9340
1743062700000|2025-03-27 08:05:00|5344.45|5342.95|5336.45|5334.95|5346.45|5344.95|5332.95|5331.45|9185
1743063000000|2025-03-27 08:10:00|5335.95|5334.45|5342.45|5340.95|5342.45|5340.95|5331.45|5329.95|9539
1743063300000|2025-03-27 08:15:00|5343.45|5341.95|5348.45|5346.95|5348.45|5346.95|5337.45|5335.95|8488
1743063600000|2025-03-27 08:20:00|5349.45|5347.95|5353.45|5351.95|5354.45|5352.95|5347.95|5346.45|5204
1743063900000|2025-03-27 08:25:00|5353.95|5352.45|5356.45|5354.95|5357.45|5355.95|5344.45|5342.95|6758
1743064200000|2025-03-27 08:30:00|5357.45|5355.95|5356.45|5354.95|5361.45|5359.95|5353.45|5351.95|6682
1743064500000|2025-03-27 08:35:00|5356.95|5355.45|5360.45|5358.95|5362.45|5360.95|5355.45|5353.95|3187
1743064800000|2025-03-27 08:40:00|5361.45|5359.95|5358.45|5356.95|5363.45|5361.95|5357.45|5355.95|4560
1743065100000|2025-03-27 08:45:00|5357.45|5355.95|5359.45|5357.95|5359.45|5357.95|5354.45|5352.95|3075
1743065400000|2025-03-27 08:50:00|5360.45|5358.95|5356.45|5354.95|5360.45|5358.95|5352.45|5350.95|5589
1743065700000|2025-03-27 08:55:00|5357.45|5355.95|5369.45|5367.95|5371.45|5369.95|5356.45|5354.95|5537
1743066000000|2025-03-27 09:00:00|5370.45|5368.95|5370.45|5368.95|5373.45|5371.95|5369.45|5367.95|7586
1743066300000|2025-03-27 09:05:00|5371.45|5369.95|5368.45|5366.95|5373.45|5371.95|5367.45|5365.95|2519
1743066600000|2025-03-27 09:10:00|5369.45|5367.95|5365.95|5364.45|5370.45|5368.95|5364.45|5362.95|2598
1743066900000|2025-03-27 09:15:00|5366.45|5364.95|5367.45|5365.95|5370.45|5368.95|5365.45|5363.95|1936
1743067200000|2025-03-27 09:20:00|5367.95|5366.45|5368.45|5366.95|5368.45|5366.95|5361.45|5359.95|3408
1743067500000|2025-03-27 09:25:00|5369.45|5367.95|5375.45|5373.95|5376.45|5374.95|5368.45|5366.95|2962
1743067800000|2025-03-27 09:30:00|5374.45|5372.95|5371.45|5369.95|5376.45|5374.95|5370.45|5368.95|2127
1743068100000|2025-03-27 09:35:00|5371.95|5370.45|5369.45|5367.95|5373.95|5372.45|5368.45|5366.95|2390
1743068400000|2025-03-27 09:40:00|5368.45|5366.95|5372.45|5370.95|5373.45|5371.95|5368.45|5366.95|2459
1743068700000|2025-03-27 09:45:00|5372.95|5371.45|5379.45|5377.95|5380.45|5378.95|5372.45|5370.95|2766
1743069000000|2025-03-27 09:50:00|5380.45|5378.95|5378.45|5376.95|5380.45|5378.95|5376.45|5374.95|2227
1743069300000|2025-03-27 09:55:00|5379.45|5377.95|5384.45|5382.95|5385.45|5383.95|5379.45|5377.95|4541
1743069600000|2025-03-27 10:00:00|5387.45|5385.95|5389.45|5387.95|5389.45|5387.95|5383.45|5381.95|3610
1743069900000|2025-03-27 10:05:00|5390.45|5388.95|5386.45|5384.95|5391.45|5389.95|5384.45|5382.95|4145
1743070200000|2025-03-27 10:10:00|5385.45|5383.95|5385.45|5383.95|5390.45|5388.95|5385.45|5383.95|2743
1743070500000|2025-03-27 10:15:00|5384.45|5382.95|5378.45|5376.95|5385.45|5383.95|5378.45|5376.95|4008
1743070800000|2025-03-27 10:20:00|5379.45|5377.95|5382.45|5380.95|5383.45|5381.95|5378.45|5376.95|2545
1743071100000|2025-03-27 10:25:00|5383.45|5381.95|5380.45|5378.95|5383.45|5381.95|5379.45|5377.95|4250
1743071400000|2025-03-27 10:30:00|5381.45|5379.95|5384.45|5382.95|5384.45|5382.95|5379.45|5377.95|2639
1743071700000|2025-03-27 10:35:00|5383.45|5381.95|5382.45|5380.95|5385.45|5383.95|5382.45|5380.95|1846
1743072000000|2025-03-27 10:40:00|5381.95|5380.45|5384.45|5382.95|5385.45|5383.95|5381.45|5379.95|4207
1743072300000|2025-03-27 10:45:00|5383.45|5381.95|5378.45|5376.95|5384.45|5382.95|5377.45|5375.95|2663
1743072600000|2025-03-27 10:50:00|5379.45|5377.95|5375.45|5373.95|5380.45|5378.95|5373.45|5371.95|4549
1743072900000|2025-03-27 10:55:00|5375.95|5374.45|5377.45|5375.95|5378.45|5376.95|5373.45|5371.95|1609
1743073200000|2025-03-27 11:00:00|5376.45|5374.95|5379.45|5377.95|5380.45|5378.95|5374.45|5372.95|3735
1743073500000|2025-03-27 11:05:00|5380.45|5378.95|5378.45|5376.95|5381.45|5379.95|5377.45|5375.95|1943
1743073800000|2025-03-27 11:10:00|5377.45|5375.95|5368.45|5366.95|5377.45|5375.95|5365.45|5363.95|3621
1743074100000|2025-03-27 11:15:00|5367.45|5365.95|5370.45|5368.95|5373.45|5371.95|5367.45|5365.95|2205
1743074400000|2025-03-27 11:20:00|5370.95|5369.45|5370.45|5368.95|5372.45|5370.95|5368.45|5366.95|1529
1743074700000|2025-03-27 11:25:00|5371.45|5369.95|5366.45|5364.95|5372.45|5370.95|5365.45|5363.95|2503
1743075000000|2025-03-27 11:30:00|5367.45|5365.95|5371.45|5369.95|5373.45|5371.95|5366.95|5365.45|2921
1743075300000|2025-03-27 11:35:00|5372.45|5370.95|5375.45|5373.95|5376.45|5374.95|5372.45|5370.95|2755
1743075600000|2025-03-27 11:40:00|5375.95|5374.45|5370.45|5368.95|5376.45|5374.95|5370.45|5368.95|2494
1743075900000|2025-03-27 11:45:00|5371.45|5369.95|5372.45|5370.95|5374.45|5372.95|5370.45|5368.95|1828
1743076200000|2025-03-27 11:50:00|5373.45|5371.95|5372.45|5370.95|5374.45|5372.95|5372.45|5370.95|2076
1743076500000|2025-03-27 11:55:00|5372.95|5371.45|5369.45|5367.95|5374.45|5372.95|5368.45|5366.95|1825
1743076800000|2025-03-27 12:00:00|5368.45|5366.95|5366.45|5364.95|5371.45|5369.95|5366.45|5364.95|1774
1743077100000|2025-03-27 12:05:00|5365.45|5363.95|5365.45|5363.95|5365.45|5363.95|5362.45|5360.95|2135
1743077400000|2025-03-27 12:10:00|5364.45|5362.95|5367.45|5365.95|5368.45|5366.95|5364.45|5362.95|2672
1743077700000|2025-03-27 12:15:00|5367.95|5366.45|5366.45|5364.95|5368.45|5366.95|5366.45|5364.95|1422
1743078000000|2025-03-27 12:20:00|5365.45|5363.95|5369.45|5367.95|5369.45|5367.95|5365.45|5363.95|1347
1743078300000|2025-03-27 12:25:00|5370.45|5368.95|5367.95|5366.45|5370.45|5368.95|5366.45|5364.95|3392
1743078600000|2025-03-27 12:30:00|5368.45|5366.95|5370.45|5368.95|5374.45|5372.95|5367.45|5365.95|3213
1743078900000|2025-03-27 12:35:00|5371.45|5369.95|5370.45|5368.95|5374.45|5372.95|5369.45|5367.95|1704
1743079200000|2025-03-27 12:40:00|5369.95|5368.45|5365.45|5363.95|5372.45|5370.95|5365.45|5363.95|2256
1743079500000|2025-03-27 12:45:00|5366.45|5364.95|5363.95|5362.45|5367.45|5365.95|5363.45|5361.95|2365
1743079800000|2025-03-27 12:50:00|5363.45|5361.95|5361.45|5359.95|5364.45|5362.95|5358.95|5357.45|3077
1743080100000|2025-03-27 12:55:00|5361.95|5360.45|5361.45|5359.95|5363.45|5361.95|5359.45|5357.95|1789
1743080400000|2025-03-27 13:00:00|5362.45|5360.95|5368.45|5366.95|5368.45|5366.95|5362.45|5360.95|4540
1743080700000|2025-03-27 13:05:00|5367.45|5365.95|5362.45|5360.95|5367.45|5365.95|5361.45|5359.95|1795
1743081000000|2025-03-27 13:10:00|5361.95|5360.45|5362.45|5360.95|5364.45|5362.95|5359.45|5357.95|2134
1743081300000|2025-03-27 13:15:00|5363.45|5361.95|5360.45|5358.95|5363.45|5361.95|5360.45|5358.95|1448
1743081600000|2025-03-27 13:20:00|5359.45|5357.95|5361.45|5359.95|5362.45|5360.95|5357.45|5355.95|4700
1743081900000|2025-03-27 13:25:00|5361.95|5360.45|5359.45|5357.95|5362.45|5360.95|5358.45|5356.95|3315
1743082200000|2025-03-27 13:30:00|5358.45|5356.95|5358.45|5356.95|5365.45|5363.95|5356.45|5354.95|7025
1743082500000|2025-03-27 13:35:00|5359.45|5357.95|5354.95|5353.45|5359.45|5357.95|5354.45|5352.95|4453
1743082800000|2025-03-27 13:40:00|5355.45|5353.95|5357.45|5355.95|5358.45|5356.95|5353.45|5351.95|5633
1743083100000|2025-03-27 13:45:00|5358.45|5356.95|5370.45|5368.95|5371.45|5369.95|5358.45|5356.95|6327
1743083400000|2025-03-27 13:50:00|5371.45|5369.95|5379.45|5377.95|5382.45|5380.95|5370.45|5368.95|6865
1743083700000|2025-03-27 13:55:00|5379.95|5378.45|5378.45|5376.95|5380.45|5378.95|5374.45|5372.95|3960
1743084000000|2025-03-27 14:00:00|5377.45|5375.95|5376.45|5374.95|5379.45|5377.95|5374.45|5372.95|2456
1743084300000|2025-03-27 14:05:00|5375.45|5373.95|5373.95|5372.45|5378.45|5376.95|5372.45|5370.95|2674
1743084600000|2025-03-27 14:10:00|5373.45|5371.95|5378.45|5376.95|5379.45|5377.95|5370.45|5368.95|5140
1743084900000|2025-03-27 14:15:00|5377.45|5375.95|5378.45|5376.95|5378.45|5376.95|5375.45|5373.95|2538
1743085200000|2025-03-27 14:20:00|5377.45|5375.95|5374.45|5372.95|5377.45|5375.95|5371.45|5369.95|3617
1743085500000|2025-03-27 14:25:00|5373.45|5371.95|5378.45|5376.95|5378.45|5376.95|5373.45|5371.95|1633
1743085800000|2025-03-27 14:30:00|5379.45|5377.95|5380.45|5378.95|5380.45|5378.95|5376.45|5374.95|5164
1743086100000|2025-03-27 14:35:00|5381.45|5379.95|5384.45|5382.95|5385.45|5383.95|5380.45|5378.95|6814
1743086400000|2025-03-27 14:40:00|5385.45|5383.95|5382.95|5381.45|5387.45|5385.95|5382.45|5380.95|4326
1743086700000|2025-03-27 14:45:00|5382.45|5380.95|5380.45|5378.95|5384.45|5382.95|5379.45|5377.95|2936
1743087000000|2025-03-27 14:50:00|5381.45|5379.95|5381.45|5379.95|5381.45|5379.95|5375.45|5373.95|2249
1743087300000|2025-03-27 14:55:00|5380.95|5379.45|5385.45|5383.95|5385.45|5383.95|5380.45|5378.95|2195
1743087600000|2025-03-27 15:00:00|5386.45|5384.95|5386.45|5384.95|5387.45|5385.95|5384.45|5382.95|4180
1743087900000|2025-03-27 15:05:00|5385.45|5383.95|5384.45|5382.95|5387.45|5385.95|5384.45|5382.95|2564
1743088200000|2025-03-27 15:10:00|5383.45|5381.95|5389.45|5387.95|5390.45|5388.95|5383.45|5381.95|4138
1743088500000|2025-03-27 15:15:00|5390.45|5388.95|5391.45|5389.95|5392.45|5390.95|5388.45|5386.95|3256
1743088800000|2025-03-27 15:20:00|5390.45|5388.95|5386.45|5384.95|5390.45|5388.95|5385.45|5383.95|2200
1743089100000|2025-03-27 15:25:00|5387.45|5385.95|5383.45|5381.95|5387.45|5385.95|5382.45|5380.95|4150
1743089400000|2025-03-27 15:30:00|5382.45|5380.95|5377.45|5375.95|5382.45|5380.95|5376.45|5374.95|6164
1743089700000|2025-03-27 15:35:00|5378.45|5376.95|5374.45|5372.95|5378.45|5376.95|5372.45|5370.95|6219
1743090000000|2025-03-27 15:40:00|5375.45|5373.95|5376.45|5374.95|5376.45|5374.95|5371.45|5369.95|2233
1743090300000|2025-03-27 15:45:00|5375.95|5374.45|5372.45|5370.95|5376.45|5374.95|5370.95|5369.45|3617
1743090600000|2025-03-27 15:50:00|5373.45|5371.95|5374.45|5372.95|5377.45|5375.95|5373.45|5371.95|9171
1743090900000|2025-03-27 15:55:00|5373.45|5371.95|5368.45|5366.95|5373.45|5371.95|5368.45|5366.95|4582
1743091200000|2025-03-27 16:00:00|5369.45|5367.95|5368.45|5366.95|5370.95|5369.45|5365.45|5363.95|6970
1743091500000|2025-03-27 16:05:00|5368.95|5367.45|5371.45|5369.95|5373.45|5371.95|5368.45|5366.95|7316
1743091800000|2025-03-27 16:10:00|5372.45|5370.95|5368.45|5366.95|5372.45|5370.95|5367.45|5365.95|6047
1743092100000|2025-03-27 16:15:00|5367.45|5365.95|5373.45|5371.95|5373.45|5371.95|5367.45|5365.95|7931
1743092400000|2025-03-27 16:20:00|5372.45|5370.95|5372.45|5370.95|5374.45|5372.95|5372.45|5370.95|10144
1743092700000|2025-03-27 16:25:00|5371.45|5369.95|5370.45|5368.95|5371.45|5369.95|5368.45|5366.95|34315
1743093000000|2025-03-27 16:30:00|5371.45|5369.95|5372.45|5370.95|5373.45|5371.95|5370.45|5368.95|38788
1743093300000|2025-03-27 16:35:00|5373.45|5371.95|5371.45|5369.95|5373.45|5371.95|5368.45|5366.95|16056
1743093600000|2025-03-27 16:40:00|5370.95|5369.45|5370.45|5368.95|5373.45|5371.95|5370.45|5368.95|5680
1743093900000|2025-03-27 16:45:00|5371.45|5369.95|5365.45|5363.95|5372.45|5370.95|5365.45|5363.95|3788
1743094200000|2025-03-27 16:50:00|5364.45|5362.95|5362.45|5360.95|5365.45|5363.95|5361.45|5359.95|4607
1743094500000|2025-03-27 16:55:00|5362.95|5361.45|5358.45|5356.95|5363.45|5361.95|5358.45|5356.95|2463
1743094800000|2025-03-27 17:00:00|5359.45|5357.95|5360.45|5358.95|5361.45|5359.95|5357.45|5355.95|4868
1743095100000|2025-03-27 17:05:00|5361.45|5359.95|5362.45|5360.95|5363.95|5362.45|5360.45|5358.95|1656
1743095400000|2025-03-27 17:10:00|5361.45|5359.95|5366.45|5364.95|5366.45|5364.95|5361.45|5359.95|1272
1743095700000|2025-03-27 17:15:00|5367.45|5365.95|5365.45|5363.95|5367.95|5366.45|5365.45|5363.95|1611
1743096000000|2025-03-27 17:20:00|5364.45|5362.95|5368.45|5366.95|5368.45|5366.95|5364.45|5362.95|1616
1743096300000|2025-03-27 17:25:00|5367.95|5366.45|5361.95|5360.45|5368.45|5366.95|5361.45|5359.95|2309
1743096600000|2025-03-27 17:30:00|5361.45|5359.95|5362.45|5360.95|5364.45|5362.95|5361.45|5359.95|953
1743096900000|2025-03-27 17:35:00|5364.45|5362.95|5362.45|5360.95|5364.45|5362.95|5359.45|5357.95|1147
1743097200000|2025-03-27 17:40:00|5361.45|5359.95|5362.45|5360.95|5364.45|5362.95|5361.45|5359.95|1814
1743097500000|2025-03-27 17:45:00|5363.45|5361.95|5367.45|5365.95|5367.45|5365.95|5362.45|5360.95|467
1743097800000|2025-03-27 17:50:00|5367.95|5366.45|5361.45|5359.95|5368.45|5366.95|5361.45|5359.95|840
1743098100000|2025-03-27 17:55:00|5362.45|5360.95|5364.45|5362.95|5365.45|5363.95|5360.95|5359.45|625
1743098400000|2025-03-27 18:00:00|5364.95|5363.45|5365.95|5364.45|5366.45|5364.95|5363.95|5362.45|748
1743098700000|2025-03-27 18:05:00|5365.45|5363.95|5367.45|5365.95|5369.45|5367.95|5365.45|5363.95|1335
1743099000000|2025-03-27 18:10:00|5368.45|5366.95|5371.45|5369.95|5371.45|5369.95|5367.45|5365.95|909
1743099300000|2025-03-27 18:15:00|5370.45|5368.95|5371.45|5369.95|5373.45|5371.95|5369.45|5367.95|784
1743099600000|2025-03-27 18:20:00|5371.95|5370.45|5370.45|5368.95|5374.45|5372.95|5370.45|5368.95|614
1743099900000|2025-03-27 18:25:00|5369.45|5367.95|5369.45|5367.95|5371.45|5369.95|5369.45|5367.95|564
1743100200000|2025-03-27 18:30:00|5368.45|5366.95|5369.45|5367.95|5370.45|5368.95|5365.45|5363.95|1166
1743100500000|2025-03-27 18:35:00|5369.95|5368.45|5372.45|5370.95|5372.45|5370.95|5368.45|5366.95|1274
1743100800000|2025-03-27 18:40:00|5371.45|5369.95|5372.45|5370.95|5375.45|5373.95|5371.45|5369.95|260
1743101100000|2025-03-27 18:45:00|5373.45|5371.95|5374.45|5372.95|5374.45|5372.95|5373.45|5371.95|652
1743101400000|2025-03-27 18:50:00|5373.45|5371.95|5373.45|5371.95|5375.45|5373.95|5372.45|5370.95|493
1743101700000|2025-03-27 18:55:00|5374.45|5372.95|5368.45|5366.95|5374.45|5372.95|5368.45|5366.95|556
1743102000000|2025-03-27 19:00:00|5369.45|5367.95|5371.45|5369.95|5373.45|5371.95|5368.45|5366.95|1058
1743102300000|2025-03-27 19:05:00|5370.45|5368.95|5371.95|5370.45|5372.95|5371.45|5368.45|5366.95|759
1743102600000|2025-03-27 19:10:00|5372.45|5370.95|5374.45|5372.95|5374.45|5372.95|5371.45|5369.95|235
1743102900000|2025-03-27 19:15:00|5374.95|5373.45|5376.45|5374.95|5377.45|5375.95|5374.45|5372.95|1568
1743103200000|2025-03-27 19:20:00|5376.95|5375.45|5378.45|5376.95|5379.45|5377.95|5375.45|5373.95|403
1743103500000|2025-03-27 19:25:00|5377.45|5375.95|5377.95|5376.45|5378.45|5376.95|5376.45|5374.95|194
1743103800000|2025-03-27 19:30:00|5377.45|5375.95|5375.45|5373.95|5378.45|5376.95|5373.45|5371.95|719
1743104100000|2025-03-27 19:35:00|5374.45|5372.95|5372.45|5370.95|5375.45|5373.95|5371.45|5369.95|505
1743104400000|2025-03-27 19:40:00|5371.45|5369.95|5373.45|5371.95|5373.95|5372.45|5370.45|5368.95|531
1743104700000|2025-03-27 19:45:00|5372.45|5370.95|5374.45|5372.95|5375.45|5373.95|5372.45|5370.95|898
1743105000000|2025-03-27 19:50:00|5373.45|5371.95|5372.45|5370.95|5374.45|5372.95|5368.45|5366.95|2755
1743105300000|2025-03-27 19:55:00|5372.95|5371.45|5369.45|5367.95|5373.45|5371.95|5368.45|5366.95|3995
1743105600000|2025-03-27 20:00:00|5368.95|5367.45|5369.45|5367.95|5371.45|5369.95|5368.45|5366.95|1290
1743105900000|2025-03-27 20:05:00|5370.45|5368.95|5370.45|5368.95|5370.45|5368.95|5369.45|5367.95|623
1743106200000|2025-03-27 20:10:00|5369.45|5367.95|5369.45|5367.95|5371.45|5369.95|5368.95|5367.45|385
1743106500000|2025-03-27 20:15:00|5368.95|5367.45|5368.45|5366.95|5368.95|5367.45|5367.95|5366.45|138
1743106800000|2025-03-27 20:20:00|5367.95|5366.45|5367.95|5366.45|5368.45|5366.95|5366.95|5365.45|271
1743107100000|2025-03-27 20:25:00|5367.45|5365.95|5369.45|5367.95|5369.45|5367.95|5367.45|5365.95|311
1743107400000|2025-03-27 20:30:00|5369.95|5368.45|5368.95|5367.45|5370.45|5368.95|5368.45|5366.95|255
1743107700000|2025-03-27 20:35:00|5369.45|5367.95|5370.45|5368.95|5370.45|5368.95|5369.45|5367.95|51
1743108000000|2025-03-27 20:40:00|5369.95|5368.45|5369.45|5367.95|5369.95|5368.45|5369.45|5367.95|42
1743108300000|2025-03-27 20:45:00|5370.45|5368.95|5370.45|5368.95|5370.45|5368.95|5369.95|5368.45|123
1743108600000|2025-03-27 20:50:00|||||||||23
1743108900000|2025-03-27 20:55:00|5369.95|5368.45|5368.45|5366.95|5369.95|5368.45|5368.45|5366.95|176
1743109200000|2025-03-27 21:00:00|5369.3|5366.3|5368.5|5365.5|5369.8|5366.8|5368.5|5365.5|20
1743109500000|2025-03-27 21:05:00|5368.7|5365.7|5368.8|5365.8|5368.9|5365.9|5368.2|5365.2|0
1743109800000|2025-03-27 21:10:00|5368.7|5365.7|5368.7|5365.7|5368.7|5365.7|5368.7|5365.7|0
1743110100000|2025-03-27 21:15:00|5368.8|5365.8|5368.7|5365.7|5368.8|5365.8|5368.7|5365.7|0
1743110400000|2025-03-27 21:20:00|5368.9|5365.9|5368.9|5365.9|5368.9|5365.9|5368.8|5365.8|0
1743110700000|2025-03-27 21:25:00|5368.8|5365.8|5368.8|5365.8|5368.9|5365.9|5368.7|5365.7|0
1743111000000|2025-03-27 21:30:00|5369|5366|5368.7|5365.7|5369|5366|5368.7|5365.7|0
1743111300000|2025-03-27 21:35:00|5368.8|5365.8|5369|5366|5369|5366|5368.7|5365.7|0
1743112200000|2025-03-27 21:50:00|5368.8|5365.8|5368.8|5365.8|5368.9|5365.9|5368.8|5365.8|0
1743112500000|2025-03-27 21:55:00|5368.7|5365.7|5368.8|5365.8|5368.9|5365.9|5368.5|5365.5|0
1743112800000|2025-03-27 22:00:00|5369|5366|5370.6|5367.6|5371.5|5368.5|5368.3|5365.3|0
1743113100000|2025-03-27 22:05:00|5370.3|5367.3|5368.2|5365.2|5370.6|5367.6|5368.2|5365.2|0
1743113400000|2025-03-27 22:10:00|5367.8|5364.8|5368.4|5365.4|5369|5366|5367.7|5364.7|0
1743113700000|2025-03-27 22:15:00|5368.2|5365.2|5369.3|5366.3|5369.5|5366.5|5367.8|5364.8|0
1743114000000|2025-03-27 22:20:00|5369.1|5366.1|5369.7|5366.7|5370.1|5367.1|5369.1|5366.1|0
1743114300000|2025-03-27 22:25:00|5369.6|5366.6|5369.3|5366.3|5370.3|5367.3|5369.2|5366.2|0
1743114600000|2025-03-27 22:30:00|5369.5|5366.5|5369.5|5366.5|5370.3|5367.3|5369.1|5366.1|0
1743114900000|2025-03-27 22:35:00|5369.4|5366.4|5371|5368|5371.2|5368.2|5369.3|5366.3|0
1743115200000|2025-03-27 22:40:00|5370.8|5367.8|5370.6|5367.6|5370.8|5367.8|5370.4|5367.4|0
1743115500000|2025-03-27 22:45:00|5370.4|5367.4|5369.5|5366.5|5370.5|5367.5|5369.5|5366.5|0
1743115800000|2025-03-27 22:50:00|5369.6|5366.6|5368.5|5365.5|5369.9|5366.9|5368.5|5365.5|0
1743116100000|2025-03-27 22:55:00|5368.6|5365.6|5368.4|5365.4|5368.8|5365.8|5368.2|5365.2|0
1743116400000|2025-03-27 23:00:00|5368.5|5365.5|5365.6|5362.6|5369.3|5366.3|5365.3|5362.3|0
1743116700000|2025-03-27 23:05:00|5365.7|5362.7|5363.8|5360.8|5365.7|5362.7|5363|5360|0
1743117000000|2025-03-27 23:10:00|5363.9|5360.9|5364.1|5361.1|5364.9|5361.9|5363|5360|0
1743117300000|2025-03-27 23:15:00|5364|5361|5364.7|5361.7|5365.5|5362.5|5363.4|5360.4|0
1743117600000|2025-03-27 23:20:00|5364.9|5361.9|5364.7|5361.7|5365.4|5362.4|5364.3|5361.3|0
1743117900000|2025-03-27 23:25:00|5364.8|5361.8|5365.4|5362.4|5365.5|5362.5|5364.3|5361.3|0
1743118200000|2025-03-27 23:30:00|5365.6|5362.6|5363.4|5360.4|5365.6|5362.6|5363.2|5360.2|0
1743118500000|2025-03-27 23:35:00|5363.3|5360.3|5363.2|5360.2|5364.1|5361.1|5362.7|5359.7|0
1743118800000|2025-03-27 23:40:00|5363|5360|5364.3|5361.3|5364.4|5361.4|5362.7|5359.7|0
1743119100000|2025-03-27 23:45:00|5364.2|5361.2|5365.3|5362.3|5365.3|5362.3|5363.7|5360.7|0
1743119400000|2025-03-27 23:50:00|5365.4|5362.4|5366|5363|5366.2|5363.2|5365.3|5362.3|0
1743119700000|2025-03-27 23:55:00|5366.4|5363.4|5365.6|5362.6|5366.7|5363.7|5365.3|5362.3|0
1743120000000|2025-03-28 00:00:00|5366.2|5363.2|5362.5|5359.5|5366.4|5363.4|5360.2|5357.2|0
1743120300000|2025-03-28 00:05:00|5362.3|5359.3|5363|5360|5363.4|5360.4|5361.2|5358.2|0
1743120600000|2025-03-28 00:10:00|5362.8|5359.8|5362.5|5359.5|5364.2|5361.2|5361.2|5358.2|0
1743120900000|2025-03-28 00:15:00|5362.7|5359.7|5365.1|5363.1|5365.1|5363.1|5358.1|5356.1|253
1743121200000|2025-03-28 00:20:00|5366.1|5364.1|5365.1|5363.1|5366.1|5364.1|5364.6|5362.6|34
1743121500000|2025-03-28 00:25:00|5365.6|5363.6|5366.1|5364.1|5366.1|5364.1|5365.1|5363.1|10
1743121800000|2025-03-28 00:30:00|5367.1|5365.1|5365.6|5363.6|5367.1|5365.1|5365.1|5363.1|27
1743122100000|2025-03-28 00:35:00|5365.1|5363.1|5369.1|5367.1|5369.1|5367.1|5365.1|5363.1|164
1743122400000|2025-03-28 00:40:00|5368.6|5366.6|5368.1|5366.1|5369.1|5367.1|5368.1|5366.1|28
1743122700000|2025-03-28 00:45:00|5367.1|5365.1|5367.1|5365.1|5367.1|5365.1|5367.1|5365.1|24
1743123000000|2025-03-28 00:50:00|5368.1|5366.1|5369.1|5367.1|5369.1|5367.1|5367.6|5365.6|30
1743123300000|2025-03-28 00:55:00|5368.1|5366.1|5367.1|5365.1|5368.6|5366.6|5367.1|5365.1|43
1743123600000|2025-03-28 01:00:00|5368.1|5366.1|5369.1|5367.1|5369.1|5367.1|5367.1|5365.1|92
1743123900000|2025-03-28 01:05:00|5368.6|5366.6|5369.1|5367.1|5369.1|5367.1|5368.1|5366.1|36
1743124200000|2025-03-28 01:10:00|5368.1|5366.1|5371.1|5369.1|5371.1|5369.1|5368.1|5366.1|70
1743124500000|2025-03-28 01:15:00|5370.6|5368.6|5372.1|5370.1|5372.1|5370.1|5370.1|5368.1|128
1743124800000|2025-03-28 01:20:00|5371.6|5369.6|5372.6|5370.6|5372.6|5370.6|5371.1|5369.1|53
1743125100000|2025-03-28 01:25:00|5372.1|5370.1|5369.1|5367.1|5372.1|5370.1|5369.1|5367.1|123
1743125400000|2025-03-28 01:30:00|5370.1|5368.1|5369.1|5367.1|5370.1|5368.1|5368.1|5366.1|73
1743125700000|2025-03-28 01:35:00|5368.1|5366.1|5368.1|5366.1|5369.1|5367.1|5367.6|5365.6|36
1743126000000|2025-03-28 01:40:00|5367.6|5365.6|5368.1|5366.1|5368.1|5366.1|5367.1|5365.1|29
1743126300000|2025-03-28 01:45:00|5367.6|5365.6|5366.1|5364.1|5367.6|5365.6|5366.1|5364.1|138
1743126600000|2025-03-28 01:50:00|5365.1|5363.1|5363.1|5361.1|5365.1|5363.1|5363.1|5361.1|366
1743126900000|2025-03-28 01:55:00|5362.1|5360.1|5362.1|5360.1|5363.1|5361.1|5362.1|5360.1|76
1743127200000|2025-03-28 02:00:00|5361.1|5359.1|5363.1|5361.1|5363.6|5361.6|5361.1|5359.1|399
1743127500000|2025-03-28 02:05:00|5362.1|5360.1|5363.1|5361.1|5363.1|5361.1|5362.1|5360.1|101
1743127800000|2025-03-28 02:10:00|5362.1|5360.1|5362.1|5360.1|5362.1|5360.1|5362.1|5360.1|73
1743128100000|2025-03-28 02:15:00|5361.1|5359.1|5362.1|5360.1|5363.1|5361.1|5361.1|5359.1|145
1743128400000|2025-03-28 02:20:00|5361.1|5359.1|5361.1|5359.1|5362.1|5360.1|5361.1|5359.1|53
1743128700000|2025-03-28 02:25:00|5362.1|5360.1|5362.1|5360.1|5363.1|5361.1|5361.6|5359.6|131
1743129000000|2025-03-28 02:30:00|5361.1|5359.1|5362.1|5360.1|5362.6|5360.6|5360.1|5358.1|367
1743129300000|2025-03-28 02:35:00|5361.1|5359.1|5361.1|5359.1|5362.1|5360.1|5360.1|5358.1|64
1743129600000|2025-03-28 02:40:00|5360.1|5358.1|5361.1|5359.1|5361.1|5359.1|5360.1|5358.1|16
1743129900000|2025-03-28 02:45:00|5362.1|5360.1|5361.1|5359.1|5362.1|5360.1|5361.1|5359.1|39
1743130200000|2025-03-28 02:50:00|5360.6|5358.6|5360.1|5358.1|5360.6|5358.6|5360.1|5358.1|24
1743130500000|2025-03-28 02:55:00|||||||||13
1743130800000|2025-03-28 03:00:00|5359.6|5357.6|5361.1|5359.1|5361.1|5359.1|5359.1|5357.1|35
1743131100000|2025-03-28 03:05:00|||||||||5
1743131400000|2025-03-28 03:10:00|5360.6|5358.6|5361.1|5359.1|5361.1|5359.1|5360.1|5358.1|15
1743131700000|2025-03-28 03:15:00|5362.1|5360.1|5360.1|5358.1|5362.1|5360.1|5359.1|5357.1|88
1743132000000|2025-03-28 03:20:00|5359.1|5357.1|5359.1|5357.1|5360.1|5358.1|5359.1|5357.1|15
1743132300000|2025-03-28 03:25:00|5359.6|5357.6|5359.6|5357.6|5360.1|5358.1|5359.1|5357.1|60
1743132600000|2025-03-28 03:30:00|5360.1|5358.1|5359.1|5357.1|5360.1|5358.1|5359.1|5357.1|20
1743132900000|2025-03-28 03:35:00|5358.1|5356.1|5356.6|5354.6|5358.1|5356.1|5355.1|5353.1|163
1743133200000|2025-03-28 03:40:00|5356.1|5354.1|5355.1|5353.1|5356.1|5354.1|5355.1|5353.1|26
1743133500000|2025-03-28 03:45:00|5356.1|5354.1|5357.6|5355.6|5357.6|5355.6|5356.1|5354.1|17
1743133800000|2025-03-28 03:50:00|5358.1|5356.1|5357.1|5355.1|5358.1|5356.1|5356.6|5354.6|33
1743134100000|2025-03-28 03:55:00|5357.6|5355.6|5358.1|5356.1|5359.1|5357.1|5357.1|5355.1|50
1743134400000|2025-03-28 04:00:00|5357.6|5355.6|5357.6|5355.6|5358.1|5356.1|5357.1|5355.1|106
1743134700000|2025-03-28 04:05:00|5358.1|5356.1|5356.1|5354.1|5358.1|5356.1|5355.1|5353.1|48
1743135000000|2025-03-28 04:10:00|5355.1|5353.1|5356.1|5354.1|5356.1|5354.1|5355.1|5353.1|24
1743135300000|2025-03-28 04:15:00|5355.1|5353.1|5355.6|5353.6|5356.1|5354.1|5355.1|5353.1|18
1743135600000|2025-03-28 04:20:00|5356.1|5354.1|5356.6|5354.6|5356.6|5354.6|5355.1|5353.1|49
1743135900000|2025-03-28 04:25:00|5357.1|5355.1|5358.1|5356.1|5358.1|5356.1|5356.1|5354.1|89
1743136200000|2025-03-28 04:30:00|5357.1|5355.1|5358.1|5356.1|5358.1|5356.1|5357.1|5355.1|77
1743136500000|2025-03-28 04:35:00|5357.6|5355.6|5356.1|5354.1|5357.6|5355.6|5356.1|5354.1|39
1743136800000|2025-03-28 04:40:00|5356.6|5354.6|5356.1|5354.1|5357.1|5355.1|5356.1|5354.1|30
1743137100000|2025-03-28 04:45:00|5356.6|5354.6|5356.6|5354.6|5357.1|5355.1|5356.1|5354.1|13
1743137400000|2025-03-28 04:50:00|5357.1|5355.1|5356.1|5354.1|5357.1|5355.1|5356.1|5354.1|26
1743137700000|2025-03-28 04:55:00|5356.6|5354.6|5357.1|5355.1|5357.1|5355.1|5356.1|5354.1|24
1743138000000|2025-03-28 05:00:00|5356.6|5354.6|5360.1|5358.1|5360.1|5358.1|5356.1|5354.1|234
1743138300000|2025-03-28 05:05:00|5360.6|5358.6|5358.1|5356.1|5360.6|5358.6|5358.1|5356.1|36
1743138600000|2025-03-28 05:10:00|5358.6|5356.6|5357.1|5355.1|5359.1|5357.1|5356.1|5354.1|85
1743138900000|2025-03-28 05:15:00|5356.6|5354.6|5356.1|5354.1|5357.1|5355.1|5356.1|5354.1|19
1743139200000|2025-03-28 05:20:00|5356.6|5354.6|5354.1|5352.1|5357.1|5355.1|5354.1|5352.1|168
1743139500000|2025-03-28 05:25:00|5353.6|5351.6|5354.1|5352.1|5355.1|5353.1|5353.6|5351.6|64
1743139800000|2025-03-28 05:30:00|5353.6|5351.6|5352.1|5350.1|5354.1|5352.1|5352.1|5350.1|119
1743140100000|2025-03-28 05:35:00|5352.6|5350.6|5356.1|5354.1|5356.1|5354.1|5352.6|5350.6|84
1743140400000|2025-03-28 05:40:00|5355.6|5353.6|5355.1|5353.1|5355.6|5353.6|5354.6|5352.6|39
1743140700000|2025-03-28 05:45:00|5354.1|5352.1|5353.1|5351.1|5354.6|5352.6|5353.1|5351.1|53
1743141000000|2025-03-28 05:50:00|5354.1|5352.1|5353.6|5351.6|5354.1|5352.1|5353.1|5351.1|53
1743141300000|2025-03-28 05:55:00|5353.1|5351.1|5354.1|5352.1|5354.1|5352.1|5353.1|5351.1|29
1743141600000|2025-03-28 06:00:00|5353.1|5351.1|5358.1|5356.1|5358.1|5356.1|5353.1|5351.1|89
1743141900000|2025-03-28 06:05:00|5359.1|5357.1|5359.1|5357.1|5359.1|5357.1|5358.1|5356.1|50
1743142200000|2025-03-28 06:10:00|5359.6|5357.6|5360.6|5358.6|5361.1|5359.1|5359.1|5357.1|207
1743142500000|2025-03-28 06:15:00|5360.1|5358.1|5362.1|5360.1|5362.1|5360.1|5360.1|5358.1|176
1743142800000|2025-03-28 06:20:00|5361.6|5359.6|5363.1|5361.1|5364.1|5362.1|5361.6|5359.6|113
1743143100000|2025-03-28 06:25:00|5362.6|5360.6|5362.1|5360.1|5362.6|5360.6|5361.6|5359.6|34
1743143400000|2025-03-28 06:30:00|5361.6|5359.6|5359.1|5357.1|5361.6|5359.6|5358.1|5356.1|95
1743143700000|2025-03-28 06:35:00|5360.1|5358.1|5357.1|5355.1|5360.1|5358.1|5357.1|5355.1|185
1743144000000|2025-03-28 06:40:00|5357.6|5355.6|5358.6|5356.6|5358.6|5356.6|5356.1|5354.1|57
1743144300000|2025-03-28 06:45:00|5358.1|5356.1|5356.1|5354.1|5358.1|5356.1|5355.1|5353.1|183
1743144600000|2025-03-28 06:50:00|5355.6|5353.6|5342.1|5340.1|5356.1|5354.1|5342.1|5340.1|1421
1743144900000|2025-03-28 06:55:00|5343.1|5341.1|5339.1|5337.1|5344.1|5342.1|5338.1|5336.1|1143
1743145200000|2025-03-28 07:00:00|5338.85|5337.35|5342.85|5341.35|5345.35|5343.85|5338.85|5337.35|1270
1743145500000|2025-03-28 07:05:00|5343.85|5342.35|5345.85|5344.35|5347.85|5346.35|5343.85|5342.35|1288
1743145800000|2025-03-28 07:10:00|5344.85|5343.35|5344.35|5342.85|5345.85|5344.35|5342.85|5341.35|831
1743146100000|2025-03-28 07:15:00|5344.85|5343.35|5346.85|5345.35|5346.85|5345.35|5342.85|5341.35|613
1743146400000|2025-03-28 07:20:00|5347.35|5345.85|5350.85|5349.35|5351.85|5350.35|5346.85|5345.35|1187
1743146700000|2025-03-28 07:25:00|5350.35|5348.85|5346.85|5345.35|5350.85|5349.35|5345.85|5344.35|957
1743147000000|2025-03-28 07:30:00|5346.35|5344.85|5344.85|5343.35|5347.85|5346.35|5342.85|5341.35|928
1743147300000|2025-03-28 07:35:00|5343.85|5342.35|5343.85|5342.35|5344.85|5343.35|5342.85|5341.35|635
1743147600000|2025-03-28 07:40:00|5344.85|5343.35|5339.85|5338.35|5346.85|5345.35|5339.35|5337.85|1554
1743147900000|2025-03-28 07:45:00|5340.85|5339.35|5339.85|5338.35|5342.35|5340.85|5337.85|5336.35|2151
1743148200000|2025-03-28 07:50:00|5338.85|5337.35|5336.85|5335.35|5342.85|5341.35|5336.85|5335.35|1880
1743148500000|2025-03-28 07:55:00|5334.85|5333.35|5338.85|5337.35|5338.85|5337.35|5334.35|5332.85|2046
1743148800000|2025-03-28 08:00:00|5337.85|5336.35|5350.85|5349.35|5351.85|5350.35|5336.85|5335.35|9702
1743149100000|2025-03-28 08:05:00|5349.85|5348.35|5352.85|5351.35|5353.85|5352.35|5345.85|5344.35|6006
1743149400000|2025-03-28 08:10:00|5353.85|5352.35|5353.85|5352.35|5353.85|5352.35|5344.85|5343.35|4413
1743149700000|2025-03-28 08:15:00|5354.85|5353.35|5359.85|5358.35|5359.85|5358.35|5350.85|5349.35|2983
1743150000000|2025-03-28 08:20:00|5360.35|5358.85|5353.85|5352.35|5360.35|5358.85|5350.85|5349.35|4393
1743150300000|2025-03-28 08:25:00|5354.85|5353.35|5345.85|5344.35|5354.85|5353.35|5343.85|5342.35|15868
1743150600000|2025-03-28 08:30:00|5346.85|5345.35|5343.85|5342.35|5346.85|5345.35|5341.85|5340.35|3142
1743150900000|2025-03-28 08:35:00|5342.85|5341.35|5353.85|5352.35|5353.85|5352.35|5341.85|5340.35|6918
1743151200000|2025-03-28 08:40:00|5352.85|5351.35|5359.85|5358.35|5359.85|5358.35|5349.85|5348.35|2773
1743151500000|2025-03-28 08:45:00|5360.85|5359.35|5359.85|5358.35|5360.85|5359.35|5355.85|5354.35|2876
1743151800000|2025-03-28 08:50:00|5360.35|5358.85|5363.35|5361.85|5363.85|5362.35|5355.85|5354.35|1636
1743152100000|2025-03-28 08:55:00|5362.85|5361.35|5361.35|5359.85|5363.85|5362.35|5360.85|5359.35|2082
1743152400000|2025-03-28 09:00:00|5361.85|5360.35|5361.85|5360.35|5364.85|5363.35|5359.85|5358.35|7325
1743152700000|2025-03-28 09:05:00|5362.35|5360.85|5359.85|5358.35|5364.85|5363.35|5358.85|5357.35|2143
1743153000000|2025-03-28 09:10:00|5360.85|5359.35|5365.85|5364.35|5368.35|5366.85|5360.85|5359.35|4651
1743153300000|2025-03-28 09:15:00|5366.35|5364.85|5365.85|5364.35|5366.85|5365.35|5362.85|5361.35|1943
1743153600000|2025-03-28 09:20:00|5366.85|5365.35|5358.85|5357.35|5367.85|5366.35|5356.35|5354.85|4901
1743153900000|2025-03-28 09:25:00|5357.85|5356.35|5352.85|5351.35|5358.85|5357.35|5350.85|5349.35|6363
1743154200000|2025-03-28 09:30:00|5351.85|5350.35|5352.85|5351.35|5352.85|5351.35|5346.85|5345.35|4671
1743154500000|2025-03-28 09:35:00|5353.85|5352.35|5343.85|5342.35|5353.85|5352.35|5341.85|5340.35|3652
1743154800000|2025-03-28 09:40:00|5344.85|5343.35|5338.85|5337.35|5346.85|5345.35|5338.85|5337.35|3425
1743155100000|2025-03-28 09:45:00|5337.85|5336.35|5330.85|5329.35|5337.85|5336.35|5328.85|5327.35|7822
1743155400000|2025-03-28 09:50:00|5331.85|5330.35|5329.85|5328.35|5332.85|5331.35|5325.85|5324.35|8600
1743155700000|2025-03-28 09:55:00|5330.85|5329.35|5332.85|5331.35|5334.85|5333.35|5325.85|5324.35|6196
1743156000000|2025-03-28 10:00:00|5332.35|5330.85|5336.85|5335.35|5338.85|5337.35|5331.85|5330.35|3037
1743156300000|2025-03-28 10:05:00|5338.85|5337.35|5334.85|5333.35|5338.85|5337.35|5330.85|5329.35|2366
1743156600000|2025-03-28 10:10:00|5335.35|5333.85|5337.85|5336.35|5342.85|5341.35|5334.85|5333.35|2350
1743156900000|2025-03-28 10:15:00|5338.85|5337.35|5343.85|5342.35|5343.85|5342.35|5338.85|5337.35|2508
1743157200000|2025-03-28 10:20:00|5344.85|5343.35|5344.85|5343.35|5347.85|5346.35|5342.85|5341.35|2629
1743157500000|2025-03-28 10:25:00|5345.35|5343.85|5346.85|5345.35|5347.85|5346.35|5342.85|5341.35|3804
1743157800000|2025-03-28 10:30:00|5347.85|5346.35|5348.85|5347.35|5349.85|5348.35|5345.85|5344.35|1399
1743158100000|2025-03-28 10:35:00|5349.35|5347.85|5354.85|5353.35|5355.85|5354.35|5347.85|5346.35|6082
1743158400000|2025-03-28 10:40:00|5355.35|5353.85|5354.85|5353.35|5357.85|5356.35|5353.85|5352.35|2834
1743158700000|2025-03-28 10:45:00|5355.35|5353.85|5351.85|5350.35|5355.85|5354.35|5351.85|5350.35|3699
1743159000000|2025-03-28 10:50:00|5352.85|5351.35|5343.85|5342.35|5352.85|5351.35|5342.85|5341.35|11774
1743159300000|2025-03-28 10:55:00|5344.85|5343.35|5340.85|5339.35|5346.85|5345.35|5339.85|5338.35|9710
1743159600000|2025-03-28 11:00:00|5341.35|5339.85|5341.85|5340.35|5345.85|5344.35|5340.85|5339.35|4625
1743159900000|2025-03-28 11:05:00|5340.85|5339.35|5339.85|5338.35|5341.85|5340.35|5337.85|5336.35|2887
1743160200000|2025-03-28 11:10:00|5340.35|5338.85|5339.85|5338.35|5342.85|5341.35|5338.85|5337.35|5031
1743160500000|2025-03-28 11:15:00|5340.35|5338.85|5343.85|5342.35|5345.85|5344.35|5339.85|5338.35|1820
1743160800000|2025-03-28 11:20:00|5344.35|5342.85|5344.85|5343.35|5344.85|5343.35|5341.85|5340.35|1911
1743161100000|2025-03-28 11:25:00|5345.35|5343.85|5344.85|5343.35|5348.85|5347.35|5344.85|5343.35|1943
1743161400000|2025-03-28 11:30:00|5343.85|5342.35|5346.85|5345.35|5346.85|5345.35|5343.85|5342.35|1183
1743161700000|2025-03-28 11:35:00|5345.85|5344.35|5350.85|5349.35|5350.85|5349.35|5345.35|5343.85|1900
1743162000000|2025-03-28 11:40:00|5351.85|5350.35|5355.85|5354.35|5355.85|5354.35|5350.85|5349.35|2381
1743162300000|2025-03-28 11:45:00|5356.85|5355.35|5352.85|5351.35|5357.85|5356.35|5352.35|5350.85|2450
1743162600000|2025-03-28 11:50:00|5351.85|5350.35|5350.85|5349.35|5352.85|5351.35|5348.85|5347.35|3118
1743162900000|2025-03-28 11:55:00|5351.35|5349.85|5355.85|5354.35|5355.85|5354.35|5350.85|5349.35|2415
1743163200000|2025-03-28 12:00:00|5355.35|5353.85|5356.85|5355.35|5357.85|5356.35|5354.85|5353.35|7962
1743163500000|2025-03-28 12:05:00|5355.85|5354.35|5354.85|5353.35|5357.85|5356.35|5353.85|5352.35|3666
1743163800000|2025-03-28 12:10:00|5355.85|5354.35|5350.85|5349.35|5355.85|5354.35|5350.85|5349.35|2071
1743164100000|2025-03-28 12:15:00|5351.85|5350.35|5352.85|5351.35|5354.85|5353.35|5351.85|5350.35|1508
1743164400000|2025-03-28 12:20:00|5353.85|5352.35|5347.85|5346.35|5353.85|5352.35|5346.85|5345.35|2672
1743164700000|2025-03-28 12:25:00|5348.35|5346.85|5348.85|5347.35|5349.85|5348.35|5347.85|5346.35|1486
1743165000000|2025-03-28 12:30:00|5347.35|5345.85|5343.85|5342.35|5349.85|5348.35|5342.85|5341.35|3296
1743165300000|2025-03-28 12:35:00|5343.35|5341.85|5334.85|5333.35|5343.85|5342.35|5334.85|5333.35|2930
1743165600000|2025-03-28 12:40:00|5335.85|5334.35|5336.85|5335.35|5338.85|5337.35|5334.35|5332.85|2761
1743165900000|2025-03-28 12:45:00|5337.85|5336.35|5335.85|5334.35|5338.85|5337.35|5330.85|5329.35|4532
1743166200000|2025-03-28 12:50:00|5334.85|5333.35|5339.85|5338.35|5339.85|5338.35|5334.85|5333.35|2699
1743166500000|2025-03-28 12:55:00|5339.35|5337.85|5333.85|5332.35|5341.85|5340.35|5333.85|5332.35|2164
1743166800000|2025-03-28 13:00:00|5334.85|5333.35|5326.85|5325.35|5335.85|5334.35|5324.85|5323.35|5429
1743167100000|2025-03-28 13:05:00|5326.35|5324.85|5347.85|5346.35|5350.85|5349.35|5325.85|5324.35|17985
1743167400000|2025-03-28 13:10:00|5346.85|5345.35|5349.85|5348.35|5349.85|5348.35|5342.35|5340.85|7127
1743167700000|2025-03-28 13:15:00|5350.85|5349.35|5352.85|5351.35|5354.85|5353.35|5347.85|5346.35|6563
1743168000000|2025-03-28 13:20:00|5353.85|5352.35|5347.85|5346.35|5353.85|5352.35|5347.85|5346.35|3575
1743168300000|2025-03-28 13:25:00|5346.85|5345.35|5341.85|5340.35|5347.85|5346.35|5338.85|5337.35|5276
1743168600000|2025-03-28 13:30:00|5341.35|5339.85|5346.85|5345.35|5350.85|5349.35|5340.85|5339.35|5208
1743168900000|2025-03-28 13:35:00|5347.85|5346.35|5353.85|5352.35|5354.35|5352.85|5342.85|5341.35|6822
1743169200000|2025-03-28 13:40:00|5352.85|5351.35|5339.85|5338.35|5353.85|5352.35|5339.85|5338.35|6560
1743169500000|2025-03-28 13:45:00|5340.35|5338.85|5339.85|5338.35|5342.85|5341.35|5337.85|5336.35|4282
1743169800000|2025-03-28 13:50:00|5340.85|5339.35|5337.85|5336.35|5344.85|5343.35|5334.85|5333.35|5798
1743170100000|2025-03-28 13:55:00|5338.85|5337.35|5331.35|5329.85|5338.85|5337.35|5329.85|5328.35|6315
1743170400000|2025-03-28 14:00:00|5328.85|5327.35|5330.85|5329.35|5334.85|5333.35|5327.85|5326.35|5085
1743170700000|2025-03-28 14:05:00|5331.85|5330.35|5321.85|5320.35|5331.85|5330.35|5317.85|5316.35|7527
1743171000000|2025-03-28 14:10:00|5320.85|5319.35|5320.85|5319.35|5322.85|5321.35|5316.85|5315.35|6474
1743171300000|2025-03-28 14:15:00|5319.85|5318.35|5319.85|5318.35|5325.85|5324.35|5317.85|5316.35|6085
1743171600000|2025-03-28 14:20:00|5320.85|5319.35|5324.85|5323.35|5326.85|5325.35|5317.85|5316.35|8473
1743171900000|2025-03-28 14:25:00|5322.85|5321.35|5323.85|5322.35|5325.85|5324.35|5321.85|5320.35|4036
1743172200000|2025-03-28 14:30:00|5324.85|5323.35|5316.85|5315.35|5327.85|5326.35|5310.85|5309.35|13504
1743172500000|2025-03-28 14:35:00|5316.35|5314.85|5317.85|5316.35|5318.85|5317.35|5310.85|5309.35|6048
1743172800000|2025-03-28 14:40:00|5318.85|5317.35|5319.85|5318.35|5322.85|5321.35|5314.85|5313.35|6889
1743173100000|2025-03-28 14:45:00|5318.85|5317.35|5314.85|5313.35|5319.85|5318.35|5312.85|5311.35|3909
1743173400000|2025-03-28 14:50:00|5313.85|5312.35|5317.85|5316.35|5318.85|5317.35|5313.85|5312.35|2719
1743173700000|2025-03-28 14:55:00|5316.85|5315.35|5313.85|5312.35|5317.85|5316.35|5311.85|5310.35|6828
1743174000000|2025-03-28 15:00:00|5314.85|5313.35|5306.85|5305.35|5314.85|5313.35|5306.85|5305.35|7872
1743174300000|2025-03-28 15:05:00|5307.85|5306.35|5310.85|5309.35|5313.85|5312.35|5307.85|5306.35|4486
1743174600000|2025-03-28 15:10:00|5309.85|5308.35|5321.85|5320.35|5323.85|5322.35|5309.85|5308.35|13830
1743174900000|2025-03-28 15:15:00|5320.85|5319.35|5321.85|5320.35|5326.85|5325.35|5318.85|5317.35|9130
1743175200000|2025-03-28 15:20:00|5320.85|5319.35|5322.85|5321.35|5324.85|5323.35|5319.85|5318.35|4785
1743175500000|2025-03-28 15:25:00|5323.85|5322.35|5334.85|5333.35|5334.85|5333.35|5323.85|5322.35|10218
1743175800000|2025-03-28 15:30:00|5333.85|5332.35|5335.85|5334.35|5337.85|5336.35|5331.85|5330.35|5333
1743176100000|2025-03-28 15:35:00|5334.85|5333.35|5338.85|5337.35|5338.85|5337.35|5332.85|5331.35|7550
1743176400000|2025-03-28 15:40:00|5337.85|5336.35|5331.85|5330.35|5339.85|5338.35|5330.85|5329.35|4414
1743176700000|2025-03-28 15:45:00|5330.85|5329.35|5332.35|5330.85|5332.85|5331.35|5328.85|5327.35|6451
1743177000000|2025-03-28 15:50:00|5331.85|5330.35|5327.85|5326.35|5333.85|5332.35|5326.85|5325.35|3933
1743177300000|2025-03-28 15:55:00|5326.85|5325.35|5323.85|5322.35|5328.85|5327.35|5321.85|5320.35|5237
1743177600000|2025-03-28 16:00:00|5324.85|5323.35|5331.85|5330.35|5331.85|5330.35|5324.85|5323.35|5662
1743177900000|2025-03-28 16:05:00|5330.85|5329.35|5331.85|5330.35|5334.85|5333.35|5330.85|5329.35|7042
1743178200000|2025-03-28 16:10:00|5332.85|5331.35|5331.85|5330.35|5334.85|5333.35|5331.85|5330.35|4959
1743178500000|2025-03-28 16:15:00|5332.85|5331.35|5322.85|5321.35|5332.85|5331.35|5321.85|5320.35|8612
1743178800000|2025-03-28 16:20:00|5321.85|5320.35|5322.85|5321.35|5323.85|5322.35|5320.85|5319.35|8622
1743179100000|2025-03-28 16:25:00|5321.85|5320.35|5321.85|5320.35|5323.85|5322.35|5319.85|5318.35|21503
1743179400000|2025-03-28 16:30:00|5322.85|5321.35|5323.85|5322.35|5324.85|5323.35|5319.85|5318.35|43483
1743179700000|2025-03-28 16:35:00|5324.85|5323.35|5326.85|5325.35|5327.85|5326.35|5323.85|5322.35|21637
1743180000000|2025-03-28 16:40:00|5326.35|5324.85|5324.85|5323.35|5328.85|5327.35|5324.85|5323.35|9246
1743180300000|2025-03-28 16:45:00|5325.85|5324.35|5324.85|5323.35|5327.85|5326.35|5322.85|5321.35|5901
1743180600000|2025-03-28 16:50:00|5325.85|5324.35|5326.85|5325.35|5328.85|5327.35|5325.85|5324.35|2975
1743180900000|2025-03-28 16:55:00|5327.35|5325.85|5322.85|5321.35|5327.35|5325.85|5321.85|5320.35|6218
1743181200000|2025-03-28 17:00:00|5321.85|5320.35|5319.85|5318.35|5322.85|5321.35|5318.85|5317.35|6149
1743181500000|2025-03-28 17:05:00|5318.85|5317.35|5314.85|5313.35|5318.85|5317.35|5314.85|5313.35|4933
1743181800000|2025-03-28 17:10:00|5313.85|5312.35|5314.85|5313.35|5316.85|5315.35|5313.85|5312.35|1065
1743182100000|2025-03-28 17:15:00|5315.85|5314.35|5318.85|5317.35|5320.85|5319.35|5315.85|5314.35|5727
1743182400000|2025-03-28 17:20:00|5319.85|5318.35|5317.85|5316.35|5320.85|5319.35|5317.85|5316.35|614
1743182700000|2025-03-28 17:25:00|5318.35|5316.85|5314.85|5313.35|5318.85|5317.35|5314.85|5313.35|732
1743183000000|2025-03-28 17:30:00|5315.85|5314.35|5315.85|5314.35|5316.85|5315.35|5314.85|5313.35|826
1743183300000|2025-03-28 17:35:00|5315.35|5313.85|5319.85|5318.35|5319.85|5318.35|5314.85|5313.35|1921
1743183600000|2025-03-28 17:40:00|5320.85|5319.35|5319.85|5318.35|5321.85|5320.35|5318.85|5317.35|689
1743183900000|2025-03-28 17:45:00|5319.35|5317.85|5318.85|5317.35|5322.85|5321.35|5318.85|5317.35|1449
1743184200000|2025-03-28 17:50:00|5319.35|5317.85|5319.85|5318.35|5320.35|5318.85|5318.85|5317.35|252
1743184500000|2025-03-28 17:55:00|5320.35|5318.85|5324.85|5323.35|5324.85|5323.35|5319.85|5318.35|979
1743184800000|2025-03-28 18:00:00|5325.85|5324.35|5324.85|5323.35|5327.85|5326.35|5323.85|5322.35|912
1743185100000|2025-03-28 18:05:00|5325.85|5324.35|5325.85|5324.35|5325.85|5324.35|5322.85|5321.35|734
1743185400000|2025-03-28 18:10:00|5326.85|5325.35|5324.85|5323.35|5328.85|5327.35|5324.85|5323.35|1098
1743185700000|2025-03-28 18:15:00|5325.85|5324.35|5328.85|5327.35|5328.85|5327.35|5324.85|5323.35|750
1743186000000|2025-03-28 18:20:00|5327.85|5326.35|5324.85|5323.35|5328.85|5327.35|5324.85|5323.35|1062
1743186300000|2025-03-28 18:25:00|5324.35|5322.85|5323.85|5322.35|5325.85|5324.35|5322.85|5321.35|784
1743186600000|2025-03-28 18:30:00|5322.85|5321.35|5324.85|5323.35|5326.35|5324.85|5322.85|5321.35|561
1743186900000|2025-03-28 18:35:00|5323.85|5322.35|5321.85|5320.35|5324.85|5323.35|5320.85|5319.35|850
1743187200000|2025-03-28 18:40:00|5322.35|5320.85|5322.85|5321.35|5323.85|5322.35|5321.85|5320.35|486
1743187500000|2025-03-28 18:45:00|5323.85|5322.35|5321.85|5320.35|5323.85|5322.35|5320.85|5319.35|316
1743187800000|2025-03-28 18:50:00|5320.85|5319.35|5323.85|5322.35|5324.85|5323.35|5320.85|5319.35|1167
1743188100000|2025-03-28 18:55:00|5324.85|5323.35|5324.85|5323.35|5325.85|5324.35|5323.85|5322.35|394
1743188400000|2025-03-28 19:00:00|5325.85|5324.35|5324.85|5323.35|5326.85|5325.35|5323.85|5322.35|274
1743188700000|2025-03-28 19:05:00|5325.35|5323.85|5325.85|5324.35|5327.85|5326.35|5324.85|5323.35|2093
1743189000000|2025-03-28 19:10:00|5326.85|5325.35|5323.85|5322.35|5326.85|5325.35|5321.85|5320.35|870
1743189300000|2025-03-28 19:15:00|5324.85|5323.35|5322.85|5321.35|5324.85|5323.35|5320.85|5319.35|509
1743189600000|2025-03-28 19:20:00|5323.85|5322.35|5320.85|5319.35|5323.85|5322.35|5318.85|5317.35|1206
1743189900000|2025-03-28 19:25:00|5319.85|5318.35|5318.85|5317.35|5320.85|5319.35|5318.85|5317.35|647
1743190200000|2025-03-28 19:30:00|5319.35|5317.85|5318.85|5317.35|5320.85|5319.35|5317.85|5316.35|858
1743190500000|2025-03-28 19:35:00|5317.85|5316.35|5318.85|5317.35|5320.85|5319.35|5317.85|5316.35|570
1743190800000|2025-03-28 19:40:00|5319.35|5317.85|5319.85|5318.35|5319.85|5318.35|5317.85|5316.35|408
1743191100000|2025-03-28 19:45:00|5320.85|5319.35|5323.85|5322.35|5323.85|5322.35|5318.85|5317.35|1058
1743191400000|2025-03-28 19:50:00|5324.85|5323.35|5323.85|5322.35|5324.85|5323.35|5320.85|5319.35|1528
1743191700000|2025-03-28 19:55:00|5322.85|5321.35|5322.85|5321.35|5324.85|5323.35|5319.85|5318.35|3589
1743192000000|2025-03-28 20:00:00|5323.35|5321.85|5322.85|5321.35|5323.35|5321.85|5320.85|5319.35|486
1743192300000|2025-03-28 20:05:00|5321.85|5320.35|5317.85|5316.35|5321.85|5320.35|5317.85|5316.35|314
1743192600000|2025-03-28 20:10:00|5318.35|5316.85|5319.35|5317.85|5319.85|5318.35|5317.85|5316.35|111
1743192900000|2025-03-28 20:15:00|5319.85|5318.35|5317.85|5316.35|5319.85|5318.35|5314.85|5313.35|729
1743193200000|2025-03-28 20:20:00|5316.85|5315.35|5318.85|5317.35|5319.85|5318.35|5316.85|5315.35|295
1743193500000|2025-03-28 20:25:00|5317.85|5316.35|5317.85|5316.35|5317.85|5316.35|5316.85|5315.35|126
1743193800000|2025-03-28 20:30:00|5317.35|5315.85|5316.85|5315.35|5317.85|5316.35|5315.85|5314.35|185
1743194100000|2025-03-28 20:35:00|5316.35|5314.85|5314.85|5313.35|5316.85|5315.35|5314.85|5313.35|276
1743194400000|2025-03-28 20:40:00|5315.85|5314.35|5315.85|5314.35|5315.85|5314.35|5314.85|5313.35|221
1743194700000|2025-03-28 20:45:00|5315.35|5313.85|5314.85|5313.35|5316.85|5315.35|5314.85|5313.35|76
1743195000000|2025-03-28 20:50:00|5313.85|5312.35|5312.85|5311.35|5313.85|5312.35|5312.85|5311.35|195
1743195300000|2025-03-28 20:55:00|5313.85|5312.35|5315.85|5314.35|5316.35|5314.85|5313.35|5311.85|947
1743195600000|2025-03-28 21:00:00|5315.9|5312.9|5315.9|5312.9|5315.9|5312.9|5315.9|5312.9|0
1743372000000|2025-03-30 22:00:00|5303.6|5300.6|5303.2|5300.2|5304|5301|5299.3|5296.3|0
1743372300000|2025-03-30 22:05:00|5303.4|5300.4|5302.7|5299.7|5305|5302|5302.3|5299.3|0
1743372600000|2025-03-30 22:10:00|5302.9|5299.9|5304.5|5301.5|5306.8|5303.8|5302.9|5299.9|0
1743372900000|2025-03-30 22:15:00|5304.4|5301.4|5307|5304|5307.6|5304.6|5304|5301|0
1743373200000|2025-03-30 22:20:00|5306.8|5303.8|5306.1|5303.1|5307.6|5304.6|5305.5|5302.5|0
1743373500000|2025-03-30 22:25:00|5305.9|5302.9|5306.8|5303.8|5307.6|5304.6|5305.9|5302.9|0
1743373800000|2025-03-30 22:30:00|5307|5304|5306.8|5303.8|5307.9|5304.9|5305.6|5302.6|0
1743374100000|2025-03-30 22:35:00|5306.9|5303.9|5307.9|5304.9|5308.3|5305.3|5306.6|5303.6|0
1743374400000|2025-03-30 22:40:00|5308|5305|5310.3|5307.3|5310.9|5307.9|5307.9|5304.9|0
1743374700000|2025-03-30 22:45:00|5310.5|5307.5|5311.5|5308.5|5311.6|5308.6|5310.2|5307.2|0
1743375000000|2025-03-30 22:50:00|5311.6|5308.6|5311.2|5308.2|5311.7|5308.7|5310.8|5307.8|0
1743375300000|2025-03-30 22:55:00|5311|5308|5310.8|5307.8|5311|5308|5309.7|5306.7|0
1743375600000|2025-03-30 23:00:00|5310.9|5307.9|5310|5307|5310.9|5307.9|5309.3|5306.3|0
1743375900000|2025-03-30 23:05:00|5309.9|5306.9|5309.1|5306.1|5310|5307|5308.9|5305.9|0
1743376200000|2025-03-30 23:10:00|5309.2|5306.2|5308.2|5305.2|5310.1|5307.1|5308|5305|0
1743376500000|2025-03-30 23:15:00|5308|5305|5308|5305|5308.9|5305.9|5307.6|5304.6|0
1743376800000|2025-03-30 23:20:00|5307.8|5304.8|5304.3|5301.3|5308.2|5305.2|5303.5|5300.5|0
1743377100000|2025-03-30 23:25:00|5304.4|5301.4|5302.9|5299.9|5308.2|5305.2|5302.2|5299.2|0
1743377400000|2025-03-30 23:30:00|5303.1|5300.1|5305.8|5302.8|5306.4|5303.4|5301.4|5298.4|0
1743377700000|2025-03-30 23:35:00|5305.7|5302.7|5305.2|5302.2|5305.7|5302.7|5303.1|5300.1|0
1743378000000|2025-03-30 23:40:00|5305|5302|5307.2|5304.2|5308.2|5305.2|5305|5302|0
1743378300000|2025-03-30 23:45:00|5307.1|5304.1|5305.9|5302.9|5308.9|5305.9|5305.8|5302.8|0
1743378600000|2025-03-30 23:50:00|5306.1|5303.1|5305.9|5302.9|5308.4|5305.4|5305.4|5302.4|0
1743378900000|2025-03-30 23:55:00|5306|5303|5309.7|5306.7|5309.8|5306.8|5306|5303|0
1743379200000|2025-03-31 00:00:00|5309.4|5306.4|5305.5|5302.5|5310.1|5307.1|5304.1|5301.1|0
1743379500000|2025-03-31 00:05:00|5305.6|5302.6|5304.3|5301.3|5306.2|5303.2|5303.5|5300.5|0
1743379800000|2025-03-31 00:10:00|5304.5|5301.5|5303.2|5300.2|5305|5302|5302.2|5299.2|0
1743380100000|2025-03-31 00:15:00|5303|5300|5282.5|5280.5|5303|5300|5281.5|5279.5|3643
1743380400000|2025-03-31 00:20:00|5281.5|5279.5|5282.5|5280.5|5283.5|5281.5|5278.5|5276.5|765
1743380700000|2025-03-31 00:25:00|5283|5281|5286.5|5284.5|5288.5|5286.5|5282.5|5280.5|234
1743381000000|2025-03-31 00:30:00|5285.5|5283.5|5284.5|5282.5|5286.5|5284.5|5283.5|5281.5|116
1743381300000|2025-03-31 00:35:00|5283.5|5281.5|5282.5|5280.5|5284.5|5282.5|5279.5|5277.5|311
1743381600000|2025-03-31 00:40:00|5283|5281|5279.5|5277.5|5284|5282|5277.5|5275.5|587
1743381900000|2025-03-31 00:45:00|5280.5|5278.5|5282|5280|5282.5|5280.5|5278.5|5276.5|491
1743382200000|2025-03-31 00:50:00|5282.5|5280.5|5283.5|5281.5|5286.5|5284.5|5282.5|5280.5|87
1743382500000|2025-03-31 00:55:00|5282.5|5280.5|5283.5|5281.5|5283.5|5281.5|5281.5|5279.5|52
1743382800000|2025-03-31 01:00:00|5284|5282|5291.5|5289.5|5291.5|5289.5|5283.5|5281.5|205
1743383100000|2025-03-31 01:05:00|5290.5|5288.5|5290|5288|5292.5|5290.5|5289.5|5287.5|229
1743383400000|2025-03-31 01:10:00|5289.5|5287.5|5290.5|5288.5|5291.5|5289.5|5288.5|5286.5|23
1743383700000|2025-03-31 01:15:00|5291.5|5289.5|5291.5|5289.5|5292|5290|5289.5|5287.5|57
1743384000000|2025-03-31 01:20:00|5290.5|5288.5|5294|5292|5294.5|5292.5|5290.5|5288.5|425
1743384300000|2025-03-31 01:25:00|5293.5|5291.5|5292|5290|5294.5|5292.5|5291.5|5289.5|78
1743384600000|2025-03-31 01:30:00|5292.5|5290.5|5288.5|5286.5|5292.5|5290.5|5287.5|5285.5|123
1743384900000|2025-03-31 01:35:00|5287.5|5285.5|5284.5|5282.5|5287.5|5285.5|5284.5|5282.5|89
1743385200000|2025-03-31 01:40:00|5284|5282|5286.5|5284.5|5288.5|5286.5|5284|5282|58
1743385500000|2025-03-31 01:45:00|5285.5|5283.5|5287.5|5285.5|5288.5|5286.5|5285.5|5283.5|16
1743385800000|2025-03-31 01:50:00|5288|5286|5289.5|5287.5|5289.5|5287.5|5287.5|5285.5|33
1743386100000|2025-03-31 01:55:00|5289|5287|5289.5|5287.5|5289.5|5287.5|5286.5|5284.5|210
1743386400000|2025-03-31 02:00:00|5288.5|5286.5|5283.5|5281.5|5288.5|5286.5|5283.5|5281.5|236
1743386700000|2025-03-31 02:05:00|5282.5|5280.5|5283.5|5281.5|5283.5|5281.5|5282|5280|54
1743387000000|2025-03-31 02:10:00|5282.5|5280.5|5286.5|5284.5|5286.5|5284.5|5282.5|5280.5|425
1743387300000|2025-03-31 02:15:00|5287.5|5285.5|5287.5|5285.5|5289.5|5287.5|5287.5|5285.5|72
1743387600000|2025-03-31 02:20:00|5287|5285|5288.5|5286.5|5288.5|5286.5|5286.5|5284.5|159
1743387900000|2025-03-31 02:25:00|5287.5|5285.5|5287.5|5285.5|5289.5|5287.5|5287.5|5285.5|75
1743388200000|2025-03-31 02:30:00|5286.5|5284.5|5286.5|5284.5|5288.5|5286.5|5286|5284|74
1743388500000|2025-03-31 02:35:00|5286|5284|5285.5|5283.5|5286.5|5284.5|5284.5|5282.5|151
1743388800000|2025-03-31 02:40:00|5284.5|5282.5|5285.5|5283.5|5286.5|5284.5|5284.5|5282.5|20
1743389100000|2025-03-31 02:45:00|5286|5284|5284.5|5282.5|5286.5|5284.5|5283.5|5281.5|50
1743389400000|2025-03-31 02:50:00|5283.5|5281.5|5284.5|5282.5|5285.5|5283.5|5283.5|5281.5|62
1743389700000|2025-03-31 02:55:00|5283.5|5281.5|5286.5|5284.5|5286.5|5284.5|5283.5|5281.5|17
1743390000000|2025-03-31 03:00:00|5286|5284|5285.5|5283.5|5286.5|5284.5|5284.5|5282.5|62
1743390300000|2025-03-31 03:05:00|5285|5283|5283.5|5281.5|5285.5|5283.5|5281.5|5279.5|80
1743390600000|2025-03-31 03:10:00|5284.5|5282.5|5282.5|5280.5|5285.5|5283.5|5281.5|5279.5|404
1743390900000|2025-03-31 03:15:00|5283|5281|5283.5|5281.5|5284|5282|5281.5|5279.5|202
1743391200000|2025-03-31 03:20:00|5283|5281|5284.5|5282.5|5284.5|5282.5|5282.5|5280.5|184
1743391500000|2025-03-31 03:25:00|5285.5|5283.5|5284.5|5282.5|5286.5|5284.5|5284.5|5282.5|29
1743391800000|2025-03-31 03:30:00|5284|5282|5283.5|5281.5|5284.5|5282.5|5282|5280|30
1743392100000|2025-03-31 03:35:00|5282.5|5280.5|5282.5|5280.5|5283.5|5281.5|5280.5|5278.5|79
1743392400000|2025-03-31 03:40:00|5283.5|5281.5|5284.5|5282.5|5284.5|5282.5|5283.5|5281.5|33
1743392700000|2025-03-31 03:45:00|5284|5282|5283.5|5281.5|5284.5|5282.5|5283.5|5281.5|58
1743393000000|2025-03-31 03:50:00|5284.5|5282.5|5282.5|5280.5|5284.5|5282.5|5282.5|5280.5|65
1743393300000|2025-03-31 03:55:00|5281.5|5279.5|5282.5|5280.5|5282.5|5280.5|5280.5|5278.5|62
1743393600000|2025-03-31 04:00:00|5281.5|5279.5|5284.5|5282.5|5284.5|5282.5|5281.5|5279.5|294
1743393900000|2025-03-31 04:05:00|5285.5|5283.5|5283.5|5281.5|5285.5|5283.5|5281.5|5279.5|362
1743394200000|2025-03-31 04:10:00|5282.5|5280.5|5284.5|5282.5|5284.5|5282.5|5282.5|5280.5|339
1743394500000|2025-03-31 04:15:00|5284|5282|5282.5|5280.5|5284.5|5282.5|5282|5280|379
1743394800000|2025-03-31 04:20:00|5283|5281|5282.5|5280.5|5283.5|5281.5|5281.5|5279.5|303
1743395100000|2025-03-31 04:25:00|5283.5|5281.5|5284.5|5282.5|5285.5|5283.5|5283.5|5281.5|409
1743395400000|2025-03-31 04:30:00|5283.5|5281.5|5284.5|5282.5|5284.5|5282.5|5282.5|5280.5|914
1743395700000|2025-03-31 04:35:00|5285.5|5283.5|5290.5|5288.5|5290.5|5288.5|5285.5|5283.5|457
1743396000000|2025-03-31 04:40:00|5289.5|5287.5|5288.5|5286.5|5290.5|5288.5|5287|5285|154
1743396300000|2025-03-31 04:45:00|5287.5|5285.5|5285.5|5283.5|5287.5|5285.5|5285.5|5283.5|55
1743396600000|2025-03-31 04:50:00|5284.5|5282.5|5280.5|5278.5|5284.5|5282.5|5280.5|5278.5|497
1743396900000|2025-03-31 04:55:00|5281.5|5279.5|5281.5|5279.5|5282.5|5280.5|5280.5|5278.5|94
1743397200000|2025-03-31 05:00:00|5280.5|5278.5|5279.5|5277.5|5282.5|5280.5|5277.5|5275.5|295
1743397500000|2025-03-31 05:05:00|5280|5278|5277|5275|5281.5|5279.5|5277|5275|762
1743397800000|2025-03-31 05:10:00|5277.5|5275.5|5273.5|5271.5|5280.5|5278.5|5273.5|5271.5|496
1743398100000|2025-03-31 05:15:00|5273|5271|5272.5|5270.5|5273.5|5271.5|5270.5|5268.5|282
1743398400000|2025-03-31 05:20:00|5273.5|5271.5|5275.5|5273.5|5275.5|5273.5|5272.5|5270.5|136
1743398700000|2025-03-31 05:25:00|5275|5273|5270.5|5268.5|5275.5|5273.5|5270.5|5268.5|178
1743399000000|2025-03-31 05:30:00|5269.5|5267.5|5268.5|5266.5|5270.5|5268.5|5267.5|5265.5|413
1743399300000|2025-03-31 05:35:00|5267.5|5265.5|5269.5|5267.5|5269.5|5267.5|5267.5|5265.5|338
1743399600000|2025-03-31 05:40:00|5269|5267|5272.5|5270.5|5273.5|5271.5|5269|5267|562
1743399900000|2025-03-31 05:45:00|5270.5|5268.5|5270.5|5268.5|5271.5|5269.5|5269.5|5267.5|276
1743400200000|2025-03-31 05:50:00|5271.5|5269.5|5270.5|5268.5|5272.5|5270.5|5268.5|5266.5|254
1743400500000|2025-03-31 05:55:00|5269.5|5267.5|5266.5|5264.5|5270.5|5268.5|5266.5|5264.5|1000
1743400800000|2025-03-31 06:00:00|5266.25|5264.75|5262.25|5260.75|5271.25|5269.75|5261.25|5259.75|2199
1743401100000|2025-03-31 06:05:00|5261.75|5260.25|5265.25|5263.75|5266.25|5264.75|5259.25|5257.75|2884
1743401400000|2025-03-31 06:10:00|5266.25|5264.75|5267.25|5265.75|5269.25|5267.75|5265.25|5263.75|1231
1743401700000|2025-03-31 06:15:00|5268.25|5266.75|5271.25|5269.75|5273.25|5271.75|5268.25|5266.75|1299
1743402000000|2025-03-31 06:20:00|5272.25|5270.75|5278.25|5276.75|5280.25|5278.75|5269.25|5267.75|1702
1743402300000|2025-03-31 06:25:00|5277.25|5275.75|5269.25|5267.75|5278.25|5276.75|5268.25|5266.75|2021
1743402600000|2025-03-31 06:30:00|5268.25|5266.75|5266.25|5264.75|5269.25|5267.75|5260.25|5258.75|3053
1743402900000|2025-03-31 06:35:00|5265.25|5263.75|5266.25|5264.75|5267.25|5265.75|5262.75|5261.25|1752
1743403200000|2025-03-31 06:40:00|5267.25|5265.75|5269.25|5267.75|5270.25|5268.75|5264.25|5262.75|2077
1743403500000|2025-03-31 06:45:00|5268.25|5266.75|5271.25|5269.75|5272.25|5270.75|5265.25|5263.75|1103
1743403800000|2025-03-31 06:50:00|5271.75|5270.25|5274.25|5272.75|5275.25|5273.75|5268.25|5266.75|2052
1743404100000|2025-03-31 06:55:00|5275.25|5273.75|5277.25|5275.75|5278.25|5276.75|5273.25|5271.75|3216
1743404400000|2025-03-31 07:00:00|5279.25|5277.75|5270.25|5268.75|5281.25|5279.75|5267.25|5265.75|9784
1743404700000|2025-03-31 07:05:00|5271.25|5269.75|5253.25|5251.75|5276.25|5274.75|5253.25|5251.75|9379
1743405000000|2025-03-31 07:10:00|5252.25|5250.75|5259.25|5257.75|5261.25|5259.75|5250.25|5248.75|10613
1743405300000|2025-03-31 07:15:00|5258.75|5257.25|5266.25|5264.75|5266.25|5264.75|5255.25|5253.75|7661
1743405600000|2025-03-31 07:20:00|5267.25|5265.75|5265.25|5263.75|5270.75|5269.25|5262.25|5260.75|5439
1743405900000|2025-03-31 07:25:00|5266.25|5264.75|5270.25|5268.75|5272.25|5270.75|5262.25|5260.75|5132
1743406200000|2025-03-31 07:30:00|5271.25|5269.75|5252.25|5250.75|5271.25|5269.75|5250.25|5248.75|7616
1743406500000|2025-03-31 07:35:00|5253.25|5251.75|5269.25|5267.75|5272.25|5270.75|5253.25|5251.75|6852
1743406800000|2025-03-31 07:40:00|5270.25|5268.75|5272.25|5270.75|5274.25|5272.75|5267.25|5265.75|3974
1743407100000|2025-03-31 07:45:00|5272.75|5271.25|5273.25|5271.75|5277.25|5275.75|5267.25|5265.75|4600
1743407400000|2025-03-31 07:50:00|5274.25|5272.75|5278.25|5276.75|5278.25|5276.75|5270.25|5268.75|4042
1743407700000|2025-03-31 07:55:00|5277.75|5276.25|5279.75|5278.25|5280.25|5278.75|5273.25|5271.75|4061
1743408000000|2025-03-31 08:00:00|5280.25|5278.75|5272.25|5270.75|5285.25|5283.75|5272.25|5270.75|7748
1743408300000|2025-03-31 08:05:00|5271.25|5269.75|5269.25|5267.75|5275.25|5273.75|5266.25|5264.75|6226
1743408600000|2025-03-31 08:10:00|5268.25|5266.75|5272.25|5270.75|5276.25|5274.75|5268.25|5266.75|6881
1743408900000|2025-03-31 08:15:00|5273.25|5271.75|5270.75|5269.25|5275.25|5273.75|5269.25|5267.75|3693
1743409200000|2025-03-31 08:20:00|5271.25|5269.75|5258.25|5256.75|5271.25|5269.75|5258.25|5256.75|6952
1743409500000|2025-03-31 08:25:00|5257.25|5255.75|5264.25|5262.75|5266.25|5264.75|5256.25|5254.75|7078
1743409800000|2025-03-31 08:30:00|5265.25|5263.75|5260.25|5258.75|5267.25|5265.75|5260.25|5258.75|2619
1743410100000|2025-03-31 08:35:00|5261.25|5259.75|5262.25|5260.75|5263.25|5261.75|5258.25|5256.75|6342
1743410400000|2025-03-31 08:40:00|5261.75|5260.25|5260.25|5258.75|5265.25|5263.75|5260.25|5258.75|3091
1743410700000|2025-03-31 08:45:00|5259.25|5257.75|5267.25|5265.75|5267.75|5266.25|5257.25|5255.75|7469
1743411000000|2025-03-31 08:50:00|5268.25|5266.75|5267.25|5265.75|5271.25|5269.75|5267.25|5265.75|2688
1743411300000|2025-03-31 08:55:00|5266.25|5264.75|5265.25|5263.75|5267.25|5265.75|5263.25|5261.75|4125
1743411600000|2025-03-31 09:00:00|5264.25|5262.75|5256.25|5254.75|5266.25|5264.75|5256.25|5254.75|4379
1743411900000|2025-03-31 09:05:00|5257.25|5255.75|5257.25|5255.75|5259.25|5257.75|5255.25|5253.75|3740
1743412200000|2025-03-31 09:10:00|5256.25|5254.75|5258.25|5256.75|5260.25|5258.75|5255.25|5253.75|3453
1743412500000|2025-03-31 09:15:00|5259.25|5257.75|5259.75|5258.25|5264.25|5262.75|5259.25|5257.75|2437
1743412800000|2025-03-31 09:20:00|5259.25|5257.75|5262.25|5260.75|5262.25|5260.75|5257.25|5255.75|1320
1743413100000|2025-03-31 09:25:00|5261.25|5259.75|5264.25|5262.75|5264.75|5263.25|5260.25|5258.75|3672
1743413400000|2025-03-31 09:30:00|5264.75|5263.25|5261.75|5260.25|5265.75|5264.25|5261.25|5259.75|2251
1743413700000|2025-03-31 09:35:00|5261.25|5259.75|5255.25|5253.75|5262.25|5260.75|5255.25|5253.75|4871
1743414000000|2025-03-31 09:40:00|5256.25|5254.75|5250.25|5248.75|5258.25|5256.75|5249.25|5247.75|5240
1743414300000|2025-03-31 09:45:00|5249.75|5248.25|5250.25|5248.75|5253.25|5251.75|5248.25|5246.75|4461
1743414600000|2025-03-31 09:50:00|5250.75|5249.25|5243.25|5241.75|5252.25|5250.75|5242.25|5240.75|6444
1743414900000|2025-03-31 09:55:00|5244.25|5242.75|5243.25|5241.75|5244.25|5242.75|5239.25|5237.75|12359
1743415200000|2025-03-31 10:00:00|5244.25|5242.75|5237.25|5235.75|5247.25|5245.75|5236.25|5234.75|6427
1743415500000|2025-03-31 10:05:00|5236.25|5234.75|5231.25|5229.75|5238.25|5236.75|5230.25|5228.75|7202
1743415800000|2025-03-31 10:10:00|5230.25|5228.75|5230.75|5229.25|5232.25|5230.75|5225.25|5223.75|7965
1743416100000|2025-03-31 10:15:00|5231.25|5229.75|5226.25|5224.75|5231.25|5229.75|5223.25|5221.75|4529
1743416400000|2025-03-31 10:20:00|5225.25|5223.75|5229.25|5227.75|5231.25|5229.75|5225.25|5223.75|5466
1743416700000|2025-03-31 10:25:00|5230.25|5228.75|5232.25|5230.75|5234.25|5232.75|5229.25|5227.75|5405
1743417000000|2025-03-31 10:30:00|5231.25|5229.75|5228.25|5226.75|5231.25|5229.75|5226.25|5224.75|7735
1743417300000|2025-03-31 10:35:00|5227.75|5226.25|5228.25|5226.75|5233.25|5231.75|5227.25|5225.75|7333
1743417600000|2025-03-31 10:40:00|5227.25|5225.75|5226.25|5224.75|5228.25|5226.75|5226.25|5224.75|24755
1743417900000|2025-03-31 10:45:00|5227.25|5225.75|5225.25|5223.75|5231.25|5229.75|5223.75|5222.25|6413
1743418200000|2025-03-31 10:50:00|5224.25|5222.75|5221.25|5219.75|5227.25|5225.75|5219.25|5217.75|3036
1743418500000|2025-03-31 10:55:00|5220.25|5218.75|5217.25|5215.75|5220.25|5218.75|5216.25|5214.75|5120
1743418800000|2025-03-31 11:00:00|5218.25|5216.75|5218.25|5216.75|5220.25|5218.75|5214.75|5213.25|6703
1743419100000|2025-03-31 11:05:00|5217.25|5215.75|5215.25|5213.75|5219.25|5217.75|5213.25|5211.75|4095
1743419400000|2025-03-31 11:10:00|5216.25|5214.75|5219.25|5217.75|5221.25|5219.75|5216.25|5214.75|4821
1743419700000|2025-03-31 11:15:00|5218.75|5217.25|5220.25|5218.75|5226.25|5224.75|5218.75|5217.25|7140
1743420000000|2025-03-31 11:20:00|5219.25|5217.75|5218.25|5216.75|5223.25|5221.75|5218.25|5216.75|5666
1743420300000|2025-03-31 11:25:00|5219.25|5217.75|5218.25|5216.75|5221.25|5219.75|5216.25|5214.75|5074
1743420600000|2025-03-31 11:30:00|5219.25|5217.75|5217.25|5215.75|5220.75|5219.25|5214.25|5212.75|4179
1743420900000|2025-03-31 11:35:00|5218.25|5216.75|5223.25|5221.75|5223.25|5221.75|5217.25|5215.75|3847
1743421200000|2025-03-31 11:40:00|5222.25|5220.75|5224.25|5222.75|5227.25|5225.75|5222.25|5220.75|7269
1743421500000|2025-03-31 11:45:00|5223.25|5221.75|5224.25|5222.75|5226.25|5224.75|5221.25|5219.75|3623
1743421800000|2025-03-31 11:50:00|5225.25|5223.75|5223.25|5221.75|5227.25|5225.75|5221.25|5219.75|2536
1743422100000|2025-03-31 11:55:00|5224.25|5222.75|5223.75|5222.25|5226.25|5224.75|5222.25|5220.75|2070
1743422400000|2025-03-31 12:00:00|5223.25|5221.75|5222.25|5220.75|5227.25|5225.75|5221.75|5220.25|1537
1743422700000|2025-03-31 12:05:00|5222.75|5221.25|5224.25|5222.75|5228.25|5226.75|5222.75|5221.25|4429
1743423000000|2025-03-31 12:10:00|5223.25|5221.75|5219.25|5217.75|5224.25|5222.75|5218.25|5216.75|2679
1743423300000|2025-03-31 12:15:00|5218.25|5216.75|5210.25|5208.75|5219.25|5217.75|5210.25|5208.75|5914
1743423600000|2025-03-31 12:20:00|5211.25|5209.75|5218.25|5216.75|5219.25|5217.75|5210.25|5208.75|6482
1743423900000|2025-03-31 12:25:00|5219.25|5217.75|5224.25|5222.75|5225.25|5223.75|5218.25|5216.75|4634
1743424200000|2025-03-31 12:30:00|5224.75|5223.25|5224.25|5222.75|5225.25|5223.75|5220.25|5218.75|3641
1743424500000|2025-03-31 12:35:00|5225.25|5223.75|5229.25|5227.75|5231.25|5229.75|5224.25|5222.75|5412
1743424800000|2025-03-31 12:40:00|5230.25|5228.75|5232.25|5230.75|5232.25|5230.75|5228.25|5226.75|4400
1743425100000|2025-03-31 12:45:00|5231.25|5229.75|5230.25|5228.75|5235.25|5233.75|5230.25|5228.75|4180
1743425400000|2025-03-31 12:50:00|5229.25|5227.75|5228.25|5226.75|5234.25|5232.75|5227.25|5225.75|3817
1743425700000|2025-03-31 12:55:00|5227.25|5225.75|5233.25|5231.75|5234.25|5232.75|5226.25|5224.75|3106
1743426000000|2025-03-31 13:00:00|5234.25|5232.75|5235.25|5233.75|5237.25|5235.75|5233.25|5231.75|4389
1743426300000|2025-03-31 13:05:00|5234.25|5232.75|5237.25|5235.75|5238.25|5236.75|5234.25|5232.75|4182
1743426600000|2025-03-31 13:10:00|5238.25|5236.75|5241.25|5239.75|5241.25|5239.75|5235.25|5233.75|5214
1743426900000|2025-03-31 13:15:00|5242.25|5240.75|5243.25|5241.75|5243.25|5241.75|5238.25|5236.75|4766
1743427200000|2025-03-31 13:20:00|5242.75|5241.25|5239.25|5237.75|5243.25|5241.75|5236.25|5234.75|5631
1743427500000|2025-03-31 13:25:00|5238.25|5236.75|5239.25|5237.75|5240.25|5238.75|5235.25|5233.75|4102
1743427800000|2025-03-31 13:30:00|5240.25|5238.75|5237.25|5235.75|5242.25|5240.75|5233.25|5231.75|9089
1743428100000|2025-03-31 13:35:00|5237.75|5236.25|5234.25|5232.75|5239.25|5237.75|5232.25|5230.75|6809
1743428400000|2025-03-31 13:40:00|5233.25|5231.75|5223.25|5221.75|5233.25|5231.75|5222.75|5221.25|7023
1743428700000|2025-03-31 13:45:00|5222.75|5221.25|5225.25|5223.75|5228.25|5226.75|5220.25|5218.75|6293
1743429000000|2025-03-31 13:50:00|5224.25|5222.75|5233.25|5231.75|5234.25|5232.75|5223.25|5221.75|7014
1743429300000|2025-03-31 13:55:00|5234.25|5232.75|5240.25|5238.75|5241.25|5239.75|5233.25|5231.75|7231
1743429600000|2025-03-31 14:00:00|5241.25|5239.75|5244.25|5242.75|5247.25|5245.75|5240.25|5238.75|8022
1743429900000|2025-03-31 14:05:00|5243.25|5241.75|5247.75|5246.25|5249.25|5247.75|5243.25|5241.75|5421
1743430200000|2025-03-31 14:10:00|5247.25|5245.75|5245.25|5243.75|5248.25|5246.75|5239.25|5237.75|6255
1743430500000|2025-03-31 14:15:00|5244.25|5242.75|5239.25|5237.75|5246.25|5244.75|5237.25|5235.75|5167
1743430800000|2025-03-31 14:20:00|5238.25|5236.75|5233.25|5231.75|5240.25|5238.75|5232.25|5230.75|5513
1743431100000|2025-03-31 14:25:00|5232.25|5230.75|5230.25|5228.75|5235.25|5233.75|5230.25|5228.75|4955
1743431400000|2025-03-31 14:30:00|5231.25|5229.75|5246.25|5244.75|5250.25|5248.75|5230.25|5228.75|8375
1743431700000|2025-03-31 14:35:00|5247.25|5245.75|5246.25|5244.75|5247.25|5245.75|5243.25|5241.75|4558
1743432000000|2025-03-31 14:40:00|5245.25|5243.75|5239.25|5237.75|5246.25|5244.75|5237.25|5235.75|6694
1743432300000|2025-03-31 14:45:00|5240.25|5238.75|5240.25|5238.75|5242.25|5240.75|5235.25|5233.75|5444
1743432600000|2025-03-31 14:50:00|5241.25|5239.75|5239.25|5237.75|5241.25|5239.75|5233.25|5231.75|5436
1743432900000|2025-03-31 14:55:00|5238.25|5236.75|5235.25|5233.75|5239.25|5237.75|5234.25|5232.75|5222
1743433200000|2025-03-31 15:00:00|5236.25|5234.75|5241.25|5239.75|5241.25|5239.75|5235.25|5233.75|9229
1743433500000|2025-03-31 15:05:00|5240.25|5238.75|5242.25|5240.75|5244.25|5242.75|5238.25|5236.75|9034
1743433800000|2025-03-31 15:10:00|5243.25|5241.75|5236.25|5234.75|5245.25|5243.75|5235.25|5233.75|14320
1743434100000|2025-03-31 15:15:00|5236.75|5235.25|5242.25|5240.75|5243.25|5241.75|5236.25|5234.75|8682
1743434400000|2025-03-31 15:20:00|5243.25|5241.75|5245.25|5243.75|5247.25|5245.75|5242.25|5240.75|12720
1743434700000|2025-03-31 15:25:00|5246.25|5244.75|5242.25|5240.75|5246.25|5244.75|5241.25|5239.75|39465
1743435000000|2025-03-31 15:30:00|5243.25|5241.75|5241.25|5239.75|5244.25|5242.75|5240.25|5238.75|79162
1743435300000|2025-03-31 15:35:00|5242.25|5240.75|5246.25|5244.75|5247.25|5245.75|5242.25|5240.75|27557
1743435600000|2025-03-31 15:40:00|5247.25|5245.75|5244.25|5242.75|5248.25|5246.75|5244.25|5242.75|7662
1743435900000|2025-03-31 15:45:00|5245.25|5243.75|5246.25|5244.75|5246.25|5244.75|5242.25|5240.75|9349
1743436200000|2025-03-31 15:50:00|5245.25|5243.75|5245.25|5243.75|5247.25|5245.75|5244.25|5242.75|10366
1743436500000|2025-03-31 15:55:00|5244.25|5242.75|5244.25|5242.75|5245.25|5243.75|5240.25|5238.75|7970
1743436800000|2025-03-31 16:00:00|5243.75|5242.25|5242.25|5240.75|5245.25|5243.75|5241.25|5239.75|2945
1743437100000|2025-03-31 16:05:00|5242.75|5241.25|5235.25|5233.75|5243.25|5241.75|5234.25|5232.75|6151
1743437400000|2025-03-31 16:10:00|5234.25|5232.75|5234.25|5232.75|5235.25|5233.75|5231.25|5229.75|4623
1743437700000|2025-03-31 16:15:00|5235.25|5233.75|5241.25|5239.75|5242.25|5240.75|5235.25|5233.75|2467
1743438000000|2025-03-31 16:20:00|5242.25|5240.75|5242.25|5240.75|5243.25|5241.75|5238.25|5236.75|2059
1743438300000|2025-03-31 16:25:00|5243.25|5241.75|5250.25|5248.75|5251.25|5249.75|5243.25|5241.75|1928
1743438600000|2025-03-31 16:30:00|5251.25|5249.75|5248.25|5246.75|5251.25|5249.75|5246.25|5244.75|1453
1743438900000|2025-03-31 16:35:00|5247.25|5245.75|5249.25|5247.75|5249.25|5247.75|5246.25|5244.75|933
1743439200000|2025-03-31 16:40:00|5248.25|5246.75|5247.25|5245.75|5250.25|5248.75|5247.25|5245.75|1682
1743439500000|2025-03-31 16:45:00|5247.75|5246.25|5248.25|5246.75|5248.25|5246.75|5244.25|5242.75|953
1743439800000|2025-03-31 16:50:00|5247.25|5245.75|5250.25|5248.75|5251.25|5249.75|5247.25|5245.75|1869
1743440100000|2025-03-31 16:55:00|5249.25|5247.75|5243.25|5241.75|5250.25|5248.75|5243.25|5241.75|770
1743440400000|2025-03-31 17:00:00|5242.25|5240.75|5248.25|5246.75|5248.25|5246.75|5242.25|5240.75|1597
1743440700000|2025-03-31 17:05:00|5247.25|5245.75|5254.25|5252.75|5254.25|5252.75|5246.25|5244.75|1743
1743441000000|2025-03-31 17:10:00|5255.25|5253.75|5254.25|5252.75|5256.25|5254.75|5252.25|5250.75|2193
1743441300000|2025-03-31 17:15:00|5255.25|5253.75|5247.75|5246.25|5255.25|5253.75|5247.25|5245.75|1270
1743441600000|2025-03-31 17:20:00|5247.25|5245.75|5246.25|5244.75|5248.25|5246.75|5244.25|5242.75|1072
1743441900000|2025-03-31 17:25:00|5246.75|5245.25|5247.25|5245.75|5247.25|5245.75|5244.25|5242.75|569
1743442200000|2025-03-31 17:30:00|5248.25|5246.75|5249.25|5247.75|5249.25|5247.75|5247.25|5245.75|1055
1743442500000|2025-03-31 17:35:00|5248.25|5246.75|5251.25|5249.75|5252.25|5250.75|5247.25|5245.75|824
1743442800000|2025-03-31 17:40:00|5250.75|5249.25|5244.25|5242.75|5251.25|5249.75|5244.25|5242.75|644
1743443100000|2025-03-31 17:45:00|5245.25|5243.75|5245.25|5243.75|5246.25|5244.75|5243.25|5241.75|1106
1743443400000|2025-03-31 17:50:00|5246.25|5244.75|5250.25|5248.75|5251.25|5249.75|5244.25|5242.75|788
1743443700000|2025-03-31 17:55:00|5249.75|5248.25|5245.25|5243.75|5250.25|5248.75|5245.25|5243.75|857
1743444000000|2025-03-31 18:00:00|5245.75|5244.25|5253.25|5251.75|5254.25|5252.75|5245.25|5243.75|1187
1743444300000|2025-03-31 18:05:00|5253.75|5252.25|5262.25|5260.75|5262.25|5260.75|5252.25|5250.75|1696
1743444600000|2025-03-31 18:10:00|5261.75|5260.25|5261.25|5259.75|5265.25|5263.75|5261.25|5259.75|2307
1743444900000|2025-03-31 18:15:00|5260.25|5258.75|5263.25|5261.75|5264.25|5262.75|5259.25|5257.75|1721
1743445200000|2025-03-31 18:20:00|5264.25|5262.75|5261.25|5259.75|5264.25|5262.75|5260.25|5258.75|1032
1743445500000|2025-03-31 18:25:00|5260.25|5258.75|5262.25|5260.75|5262.25|5260.75|5259.25|5257.75|1478
1743445800000|2025-03-31 18:30:00|5261.25|5259.75|5263.25|5261.75|5266.25|5264.75|5261.25|5259.75|1890
1743446100000|2025-03-31 18:35:00|5264.25|5262.75|5264.25|5262.75|5265.25|5263.75|5263.25|5261.75|1086
1743446400000|2025-03-31 18:40:00|5263.25|5261.75|5265.25|5263.75|5267.25|5265.75|5263.25|5261.75|1180
1743446700000|2025-03-31 18:45:00|5264.25|5262.75|5263.25|5261.75|5264.75|5263.25|5259.25|5257.75|963
1743447000000|2025-03-31 18:50:00|5264.25|5262.75|5266.25|5264.75|5267.25|5265.75|5263.25|5261.75|550
1743447300000|2025-03-31 18:55:00|5265.25|5263.75|5262.25|5260.75|5266.25|5264.75|5262.25|5260.75|388
1743447600000|2025-03-31 19:00:00|5263.25|5261.75|5266.25|5264.75|5267.25|5265.75|5262.75|5261.25|891
1743447900000|2025-03-31 19:05:00|5267.25|5265.75|5267.25|5265.75|5269.25|5267.75|5266.25|5264.75|483
1743448200000|2025-03-31 19:10:00|5268.25|5266.75|5269.25|5267.75|5271.75|5270.25|5266.25|5264.75|1092
1743448500000|2025-03-31 19:15:00|5270.25|5268.75|5268.25|5266.75|5271.25|5269.75|5267.25|5265.75|659
1743448800000|2025-03-31 19:20:00|5269.25|5267.75|5270.25|5268.75|5271.75|5270.25|5268.25|5266.75|867
1743449100000|2025-03-31 19:25:00|5269.25|5267.75|5263.25|5261.75|5269.25|5267.75|5263.25|5261.75|947
1743449400000|2025-03-31 19:30:00|5262.25|5260.75|5271.25|5269.75|5271.25|5269.75|5262.25|5260.75|990
1743449700000|2025-03-31 19:35:00|5272.25|5270.75|5269.75|5268.25|5272.25|5270.75|5268.25|5266.75|815
1743450000000|2025-03-31 19:40:00|5270.25|5268.75|5272.25|5270.75|5279.25|5277.75|5270.25|5268.75|2977
1743450300000|2025-03-31 19:45:00|5270.25|5268.75|5273.25|5271.75|5274.25|5272.75|5270.25|5268.75|2962
1743450600000|2025-03-31 19:50:00|5275.25|5273.75|5274.25|5272.75|5276.75|5275.25|5268.25|5266.75|5839
1743450900000|2025-03-31 19:55:00|5273.25|5271.75|5269.25|5267.75|5274.75|5273.25|5266.25|5264.75|6203
1743451200000|2025-03-31 20:00:00|5272|5269|5264.6|5261.6|5272.2|5269.2|5260.4|5257.4|43
1743451500000|2025-03-31 20:05:00|5264.8|5261.8|5261.6|5258.6|5264.8|5261.8|5260.2|5257.2|0
1743451800000|2025-03-31 20:10:00|5262|5259|5263.7|5260.7|5265.3|5262.3|5260.2|5257.2|0
1743452100000|2025-03-31 20:15:00|5264|5261|5265.3|5262.3|5266.1|5263.1|5263.5|5260.5|0
1743452400000|2025-03-31 20:20:00|5265.2|5262.2|5264.2|5261.2|5265.3|5262.3|5264|5261|0
1743452700000|2025-03-31 20:25:00|5264.4|5261.4|5263.9|5260.9|5264.8|5261.8|5263.3|5260.3|0
1743453000000|2025-03-31 20:30:00|5263.5|5260.5|5263.3|5260.3|5264|5261|5262.8|5259.8|0
1743453300000|2025-03-31 20:35:00|5263.5|5260.5|5264.2|5261.2|5264.2|5261.2|5263.1|5260.1|0
1743453600000|2025-03-31 20:40:00|5264|5261|5265|5262|5265.2|5262.2|5263.3|5260.3|0
1743453900000|2025-03-31 20:45:00|5264.8|5261.8|5263.9|5260.9|5265|5262|5263.3|5260.3|0
1743454200000|2025-03-31 20:50:00|5263.7|5260.7|5264|5261|5264|5261|5262.6|5259.6|0
1743454500000|2025-03-31 20:55:00|5263.9|5260.9|5263.1|5260.1|5264|5261|5262.6|5259.6|0
1743454800000|2025-03-31 21:00:00|5263.2|5260.2|5263.3|5260.3|5263.3|5260.3|5263.2|5260.2|0
1743455100000|2025-03-31 21:05:00|5263.4|5260.4|5263.7|5260.7|5264|5261|5263.4|5260.4|0
1743455400000|2025-03-31 21:10:00|5263.5|5260.5|5263.4|5260.4|5264.1|5261.1|5263.3|5260.3|0
1743456000000|2025-03-31 21:20:00|5263.5|5260.5|5263.4|5260.4|5263.5|5260.5|5263.4|5260.4|0
1743456300000|2025-03-31 21:25:00|5263.5|5260.5|5263.7|5260.7|5263.7|5260.7|5263.4|5260.4|0
1743456600000|2025-03-31 21:30:00|5263.8|5260.8|5263.9|5260.9|5263.9|5260.9|5263.8|5260.8|0
1743456900000|2025-03-31 21:35:00|5264.2|5261.2|5264.1|5261.1|5264.2|5261.2|5264.1|5261.1|0
1743457200000|2025-03-31 21:40:00|5263.5|5260.5|5264.2|5261.2|5264.2|5261.2|5263.5|5260.5|0
1743457500000|2025-03-31 21:45:00|5263.9|5260.9|5264|5261|5264.2|5261.2|5263.7|5260.7|0
1743457800000|2025-03-31 21:50:00|5264.1|5261.1|5264|5261|5264.3|5261.3|5263.9|5260.9|0
1743458100000|2025-03-31 21:55:00|5263.8|5260.8|5263.8|5260.8|5264|5261|5263.6|5260.6|0
1743458400000|2025-03-31 22:00:00|5262.6|5259.6|5261.6|5258.6|5264.1|5261.1|5261.2|5258.2|0
1743458700000|2025-03-31 22:05:00|5261.8|5258.8|5257|5254|5262.8|5259.8|5257|5254|0
1743459000000|2025-03-31 22:10:00|5257.1|5254.1|5250.4|5247.4|5258.5|5255.5|5250.3|5247.3|0
1743459300000|2025-03-31 22:15:00|5249.4|5246.4|5253.4|5250.4|5253.7|5250.7|5247.6|5244.6|0
1743459600000|2025-03-31 22:20:00|5253.5|5250.5|5252.4|5249.4|5254.8|5251.8|5252.3|5249.3|0
1743459900000|2025-03-31 22:25:00|5252.5|5249.5|5253.5|5250.5|5254.8|5251.8|5252|5249|0
1743460200000|2025-03-31 22:30:00|5253.6|5250.6|5254.9|5251.9|5255.3|5252.3|5253.6|5250.6|0
1743460500000|2025-03-31 22:35:00|5255|5252|5257|5254|5257.6|5254.6|5254.8|5251.8|0
1743460800000|2025-03-31 22:40:00|5257.1|5254.1|5258.1|5255.1|5258.3|5255.3|5256.2|5253.2|0
1743461100000|2025-03-31 22:45:00|5258|5255|5260.3|5257.3|5260.9|5257.9|5257.6|5254.6|0
1743461400000|2025-03-31 22:50:00|5259.8|5256.8|5257.6|5254.6|5260.5|5257.5|5257.4|5254.4|0
1743461700000|2025-03-31 22:55:00|5257.7|5254.7|5257.4|5254.4|5258.7|5255.7|5256.8|5253.8|0
1743462000000|2025-03-31 23:00:00|5257.2|5254.2|5259|5256|5259.4|5256.4|5255.7|5252.7|0
1743462300000|2025-03-31 23:05:00|5259.2|5256.2|5260.9|5257.9|5262.1|5259.1|5257.9|5254.9|0
1743462600000|2025-03-31 23:10:00|5261|5258|5261.8|5258.8|5263.4|5260.4|5260|5257|0
1743462900000|2025-03-31 23:15:00|5262.1|5259.1|5259.7|5256.7|5262.3|5259.3|5259.3|5256.3|0
1743463200000|2025-03-31 23:20:00|5259.6|5256.6|5256.9|5253.9|5259.6|5256.6|5256.1|5253.1|0
1743463500000|2025-03-31 23:25:00|5257|5254|5255.3|5252.3|5257.2|5254.2|5254.1|5251.1|0
1743463800000|2025-03-31 23:30:00|5255.2|5252.2|5255.3|5252.3|5255.8|5252.8|5252.8|5249.8|0
1743464100000|2025-03-31 23:35:00|5255.2|5252.2|5254.4|5251.4|5256.6|5253.6|5254|5251|0
1743464400000|2025-03-31 23:40:00|5254.6|5251.6|5254.1|5251.1|5255.2|5252.2|5253.3|5250.3|0
1743464700000|2025-03-31 23:45:00|5253.9|5250.9|5252|5249|5254.4|5251.4|5252|5249|0
1743465000000|2025-03-31 23:50:00|5251.8|5248.8|5253.3|5250.3|5253.9|5250.9|5251.8|5248.8|0
1743465300000|2025-03-31 23:55:00|5253.1|5250.1|5255.8|5252.8|5257.3|5254.3|5253.1|5250.1|0
1743465600000|2025-04-01 00:00:00|5255.7|5252.7|5251.9|5248.9|5255.8|5252.8|5251.2|5248.2|0
1743465900000|2025-04-01 00:05:00|5252.3|5249.3|5254.1|5251.1|5255.1|5252.1|5251.9|5248.9|0
1743466200000|2025-04-01 00:10:00|5254|5251|5251.6|5248.6|5255.8|5252.8|5251.5|5248.5|0
1743466500000|2025-04-01 00:15:00|5251.8|5248.8|5263.9|5261.9|5263.9|5261.9|5251.7|5248.7|763
1743466800000|2025-04-01 00:20:00|5263.4|5261.4|5261.9|5259.9|5264.9|5262.9|5261.4|5259.4|206
1743467100000|2025-04-01 00:25:00|5261.4|5259.4|5263.9|5261.9|5264.9|5262.9|5260.9|5258.9|239
1743467400000|2025-04-01 00:30:00|5262.9|5260.9|5257.9|5255.9|5262.9|5260.9|5256.9|5254.9|278
1743467700000|2025-04-01 00:35:00|5256.9|5254.9|5259.9|5257.9|5259.9|5257.9|5255.9|5253.9|89
1743468000000|2025-04-01 00:40:00|5258.9|5256.9|5255.4|5253.4|5259.9|5257.9|5252.9|5250.9|308
1743468300000|2025-04-01 00:45:00|5254.9|5252.9|5255.4|5253.4|5257.9|5255.9|5254.9|5252.9|76
1743468600000|2025-04-01 00:50:00|5255.9|5253.9|5252.9|5250.9|5255.9|5253.9|5249.9|5247.9|310
1743468900000|2025-04-01 00:55:00|5253.9|5251.9|5254.9|5252.9|5255.9|5253.9|5251.9|5249.9|146
1743469200000|2025-04-01 01:00:00|5253.9|5251.9|5254.9|5252.9|5254.9|5252.9|5251.9|5249.9|176
1743469500000|2025-04-01 01:05:00|5253.9|5251.9|5253.9|5251.9|5255.9|5253.9|5252.9|5250.9|184
1743469800000|2025-04-01 01:10:00|5254.9|5252.9|5257.9|5255.9|5258.9|5256.9|5254.4|5252.4|170
1743470100000|2025-04-01 01:15:00|5258.4|5256.4|5260.9|5258.9|5262.9|5260.9|5258.4|5256.4|182
1743470400000|2025-04-01 01:20:00|5259.9|5257.9|5260.9|5258.9|5260.9|5258.9|5258.9|5256.9|130
1743470700000|2025-04-01 01:25:00|5260.4|5258.4|5259.9|5257.9|5260.9|5258.9|5258.9|5256.9|70
1743471000000|2025-04-01 01:30:00|5260.4|5258.4|5257.9|5255.9|5260.9|5258.9|5257.9|5255.9|84
1743471300000|2025-04-01 01:35:00|5257.4|5255.4|5256.9|5254.9|5257.9|5255.9|5256.9|5254.9|77
1743471600000|2025-04-01 01:40:00|5257.9|5255.9|5260.9|5258.9|5260.9|5258.9|5257.9|5255.9|62
1743471900000|2025-04-01 01:45:00|5261.9|5259.9|5262.9|5260.9|5263.9|5261.9|5260.9|5258.9|144
1743472200000|2025-04-01 01:50:00|5263.9|5261.9|5258.9|5256.9|5263.9|5261.9|5258.9|5256.9|295
1743472500000|2025-04-01 01:55:00|5259.9|5257.9|5258.9|5256.9|5259.9|5257.9|5258.9|5256.9|136
1743472800000|2025-04-01 02:00:00|5257.9|5255.9|5258.9|5256.9|5259.9|5257.9|5257.9|5255.9|240
1743473100000|2025-04-01 02:05:00|5258.4|5256.4|5258.9|5256.9|5259.9|5257.9|5257.9|5255.9|70
1743473400000|2025-04-01 02:10:00|5259.9|5257.9|5262.4|5260.4|5262.9|5260.9|5259.9|5257.9|267
1743473700000|2025-04-01 02:15:00|5261.9|5259.9|5263.4|5261.4|5264.4|5262.4|5261.9|5259.9|71
1743474000000|2025-04-01 02:20:00|5262.9|5260.9|5263.9|5261.9|5264.9|5262.9|5262.9|5260.9|35
1743474300000|2025-04-01 02:25:00|5262.9|5260.9|5262.9|5260.9|5265.9|5263.9|5262.9|5260.9|166
1743474600000|2025-04-01 02:30:00|5263.9|5261.9|5264.9|5262.9|5264.9|5262.9|5263.9|5261.9|16
1743474900000|2025-04-01 02:35:00|5263.9|5261.9|5263.9|5261.9|5264.4|5262.4|5262.9|5260.9|16
1743475200000|2025-04-01 02:40:00|5263.4|5261.4|5262.9|5260.9|5263.9|5261.9|5261.9|5259.9|44
1743475500000|2025-04-01 02:45:00|5261.9|5259.9|5263.9|5261.9|5263.9|5261.9|5261.9|5259.9|196
1743475800000|2025-04-01 02:50:00|5262.9|5260.9|5262.9|5260.9|5264.4|5262.4|5261.9|5259.9|157
1743476100000|2025-04-01 02:55:00|5263.4|5261.4|5261.9|5259.9|5263.9|5261.9|5261.9|5259.9|125
1743476400000|2025-04-01 03:00:00|5262.4|5260.4|5262.9|5260.9|5263.4|5261.4|5261.9|5259.9|75
1743476700000|2025-04-01 03:05:00|5263.4|5261.4|5262.4|5260.4|5263.9|5261.9|5261.9|5259.9|72
1743477000000|2025-04-01 03:10:00|5262.9|5260.9|5262.9|5260.9|5262.9|5260.9|5261.9|5259.9|32
1743477300000|2025-04-01 03:15:00|5262.4|5260.4|5262.9|5260.9|5262.9|5260.9|5261.9|5259.9|46
1743477600000|2025-04-01 03:20:00|5263.4|5261.4|5262.9|5260.9|5263.9|5261.9|5262.9|5260.9|19
1743477900000|2025-04-01 03:25:00|5263.9|5261.9|5262.9|5260.9|5263.9|5261.9|5262.9|5260.9|74
1743478200000|2025-04-01 03:30:00|5261.9|5259.9|5262.9|5260.9|5263.9|5261.9|5260.9|5258.9|162
1743478500000|2025-04-01 03:35:00|5261.9|5259.9|5259.9|5257.9|5264.9|5262.9|5259.9|5257.9|178
1743478800000|2025-04-01 03:40:00|5259.4|5257.4|5258.9|5256.9|5259.9|5257.9|5258.9|5256.9|69
1743479100000|2025-04-01 03:45:00|5260.4|5258.4|5258.9|5256.9|5260.9|5258.9|5257.9|5255.9|195
1743479400000|2025-04-01 03:50:00|5259.9|5257.9|5259.4|5257.4|5259.9|5257.9|5258.9|5256.9|122
1743479700000|2025-04-01 03:55:00|5258.9|5256.9|5258.9|5256.9|5260.4|5258.4|5258.9|5256.9|41
1743480000000|2025-04-01 04:00:00|5258.4|5256.4|5252.9|5250.9|5258.4|5256.4|5252.9|5250.9|102
1743480300000|2025-04-01 04:05:00|5251.9|5249.9|5253.9|5251.9|5253.9|5251.9|5250.9|5248.9|181
1743480600000|2025-04-01 04:10:00|5254.4|5252.4|5255.9|5253.9|5255.9|5253.9|5253.9|5251.9|43
1743480900000|2025-04-01 04:15:00|5256.9|5254.9|5257.9|5255.9|5257.9|5255.9|5256.9|5254.9|11
1743481200000|2025-04-01 04:20:00|5256.9|5254.9|5256.9|5254.9|5257.9|5255.9|5255.9|5253.9|63
1743481500000|2025-04-01 04:25:00|5255.9|5253.9|5253.9|5251.9|5255.9|5253.9|5253.9|5251.9|54
1743481800000|2025-04-01 04:30:00|5254.9|5252.9|5256.9|5254.9|5256.9|5254.9|5254.9|5252.9|44
1743482100000|2025-04-01 04:35:00|5257.9|5255.9|5255.9|5253.9|5257.9|5255.9|5255.9|5253.9|61
1743482400000|2025-04-01 04:40:00|5256.9|5254.9|5254.9|5252.9|5256.9|5254.9|5253.9|5251.9|146
1743482700000|2025-04-01 04:45:00|5253.9|5251.9|5255.9|5253.9|5255.9|5253.9|5253.9|5251.9|87
1743483000000|2025-04-01 04:50:00|5256.9|5254.9|5258.9|5256.9|5259.9|5257.9|5256.9|5254.9|49
1743483300000|2025-04-01 04:55:00|5259.4|5257.4|5258.9|5256.9|5259.9|5257.9|5257.9|5255.9|116
1743483600000|2025-04-01 05:00:00|5257.9|5255.9|5261.9|5259.9|5261.9|5259.9|5256.9|5254.9|216
1743483900000|2025-04-01 05:05:00|5261.4|5259.4|5261.9|5259.9|5263.9|5261.9|5260.9|5258.9|463
1743484200000|2025-04-01 05:10:00|5262.9|5260.9|5264.9|5262.9|5264.9|5262.9|5261.9|5259.9|283
1743484500000|2025-04-01 05:15:00|5265.9|5263.9|5263.9|5261.9|5267.9|5265.9|5263.9|5261.9|267
1743484800000|2025-04-01 05:20:00|5264.9|5262.9|5264.9|5262.9|5265.9|5263.9|5262.9|5260.9|127
1743485100000|2025-04-01 05:25:00|5264.4|5262.4|5261.9|5259.9|5264.4|5262.4|5261.9|5259.9|81
1743485400000|2025-04-01 05:30:00|5262.9|5260.9|5260.9|5258.9|5263.9|5261.9|5259.9|5257.9|265
1743485700000|2025-04-01 05:35:00|5259.9|5257.9|5262.9|5260.9|5262.9|5260.9|5259.9|5257.9|148
1743486000000|2025-04-01 05:40:00|5262.4|5260.4|5259.9|5257.9|5262.4|5260.4|5258.9|5256.9|136
1743486300000|2025-04-01 05:45:00|5258.9|5256.9|5258.9|5256.9|5260.9|5258.9|5258.9|5256.9|205
1743486600000|2025-04-01 05:50:00|5257.9|5255.9|5262.9|5260.9|5262.9|5260.9|5257.9|5255.9|365
1743486900000|2025-04-01 05:55:00|5263.9|5261.9|5258.9|5256.9|5263.9|5261.9|5258.9|5256.9|292
1743487200000|2025-04-01 06:00:00|5258.65|5257.15|5257.65|5256.15|5265.65|5264.15|5255.65|5254.15|2316
1743487500000|2025-04-01 06:05:00|5258.65|5257.15|5258.65|5257.15|5264.65|5263.15|5258.65|5257.15|1310
1743487800000|2025-04-01 06:10:00|5259.65|5258.15|5259.65|5258.15|5261.65|5260.15|5256.65|5255.15|1008
1743488100000|2025-04-01 06:15:00|5258.65|5257.15|5260.65|5259.15|5263.65|5262.15|5258.65|5257.15|1025
1743488400000|2025-04-01 06:20:00|5261.65|5260.15|5259.65|5258.15|5263.65|5262.15|5258.65|5257.15|741
1743488700000|2025-04-01 06:25:00|5258.65|5257.15|5263.65|5262.15|5263.65|5262.15|5258.65|5257.15|625
1743489000000|2025-04-01 06:30:00|5262.65|5261.15|5262.65|5261.15|5264.65|5263.15|5260.15|5258.65|882
1743489300000|2025-04-01 06:35:00|5263.65|5262.15|5265.15|5263.65|5265.65|5264.15|5259.65|5258.15|1156
1743489600000|2025-04-01 06:40:00|5265.65|5264.15|5264.15|5262.65|5265.65|5264.15|5260.65|5259.15|490
1743489900000|2025-04-01 06:45:00|5263.65|5262.15|5273.65|5272.15|5273.65|5272.15|5261.15|5259.65|2084
1743490200000|2025-04-01 06:50:00|5273.15|5271.65|5274.65|5273.15|5276.65|5275.15|5272.65|5271.15|1646
1743490500000|2025-04-01 06:55:00|5273.65|5272.15|5278.65|5277.15|5278.65|5277.15|5271.65|5270.15|3291
1743490800000|2025-04-01 07:00:00|5273.65|5272.15|5287.65|5286.15|5287.65|5286.15|5268.65|5267.15|13282
1743491100000|2025-04-01 07:05:00|5286.65|5285.15|5287.65|5286.15|5295.65|5294.15|5286.65|5285.15|9729
1743491400000|2025-04-01 07:10:00|5288.15|5286.65|5285.65|5284.15|5290.65|5289.15|5283.65|5282.15|5570
1743491700000|2025-04-01 07:15:00|5286.65|5285.15|5275.65|5274.15|5287.65|5286.15|5272.65|5271.15|5896
1743492000000|2025-04-01 07:20:00|5276.65|5275.15|5283.65|5282.15|5285.65|5284.15|5272.65|5271.15|6747
1743492300000|2025-04-01 07:25:00|5282.65|5281.15|5276.65|5275.15|5282.65|5281.15|5273.65|5272.15|4043
1743492600000|2025-04-01 07:30:00|5277.15|5275.65|5267.65|5266.15|5279.65|5278.15|5264.65|5263.15|3772
1743492900000|2025-04-01 07:35:00|5268.65|5267.15|5268.65|5267.15|5273.65|5272.15|5266.65|5265.15|2512
1743493200000|2025-04-01 07:40:00|5269.65|5268.15|5270.65|5269.15|5278.65|5277.15|5269.65|5268.15|4433
1743493500000|2025-04-01 07:45:00|5271.65|5270.15|5273.65|5272.15|5276.65|5275.15|5269.65|5268.15|3043
1743493800000|2025-04-01 07:50:00|5274.65|5273.15|5272.65|5271.15|5276.65|5275.15|5270.65|5269.15|4416
1743494100000|2025-04-01 07:55:00|5271.65|5270.15|5273.65|5272.15|5276.65|5275.15|5270.65|5269.15|3432
1743494400000|2025-04-01 08:00:00|5272.65|5271.15|5276.15|5274.65|5279.65|5278.15|5267.65|5266.15|4467
1743494700000|2025-04-01 08:05:00|5275.65|5274.15|5274.65|5273.15|5279.65|5278.15|5273.65|5272.15|2299
1743495000000|2025-04-01 08:10:00|5273.65|5272.15|5287.65|5286.15|5287.65|5286.15|5273.65|5272.15|4202
1743495300000|2025-04-01 08:15:00|5288.65|5287.15|5292.65|5291.15|5292.65|5291.15|5283.65|5282.15|3281
1743495600000|2025-04-01 08:20:00|5293.65|5292.15|5291.65|5290.15|5293.65|5292.15|5290.65|5289.15|3950
1743495900000|2025-04-01 08:25:00|5290.65|5289.15|5293.65|5292.15|5295.65|5294.15|5290.65|5289.15|4136
1743496200000|2025-04-01 08:30:00|5292.65|5291.15|5295.65|5294.15|5297.15|5295.65|5291.15|5289.65|5732
1743496500000|2025-04-01 08:35:00|5294.65|5293.15|5294.65|5293.15|5295.65|5294.15|5290.65|5289.15|3126
1743496800000|2025-04-01 08:40:00|5293.65|5292.15|5296.65|5295.15|5298.65|5297.15|5293.65|5292.15|3317
1743497100000|2025-04-01 08:45:00|5296.15|5294.65|5292.65|5291.15|5296.65|5295.15|5291.65|5290.15|9290
1743497400000|2025-04-01 08:50:00|5293.65|5292.15|5294.65|5293.15|5295.65|5294.15|5292.65|5291.15|3603
1743497700000|2025-04-01 08:55:00|5294.15|5292.65|5295.65|5294.15|5295.65|5294.15|5292.65|5291.15|1985
1743498000000|2025-04-01 09:00:00|5296.65|5295.15|5296.65|5295.15|5300.65|5299.15|5295.65|5294.15|3245
1743498300000|2025-04-01 09:05:00|5295.65|5294.15|5301.65|5300.15|5301.65|5300.15|5295.65|5294.15|3059
1743498600000|2025-04-01 09:10:00|5302.65|5301.15|5303.65|5302.15|5307.65|5306.15|5302.65|5301.15|4252
1743498900000|2025-04-01 09:15:00|5304.65|5303.15|5304.65|5303.15|5306.65|5305.15|5301.65|5300.15|4894
1743499200000|2025-04-01 09:20:00|5305.15|5303.65|5308.65|5307.15|5309.65|5308.15|5304.65|5303.15|2793
1743499500000|2025-04-01 09:25:00|5307.65|5306.15|5306.65|5305.15|5308.65|5307.15|5305.65|5304.15|3357
1743499800000|2025-04-01 09:30:00|5307.65|5306.15|5309.65|5308.15|5310.65|5309.15|5305.65|5304.15|1997
1743500100000|2025-04-01 09:35:00|5310.15|5308.65|5309.65|5308.15|5310.65|5309.15|5308.65|5307.15|4175
1743500400000|2025-04-01 09:40:00|5310.65|5309.15|5313.15|5311.65|5313.65|5312.15|5310.65|5309.15|3201
1743500700000|2025-04-01 09:45:00|5313.65|5312.15|5311.65|5310.15|5313.65|5312.15|5310.65|5309.15|2527
1743501000000|2025-04-01 09:50:00|5310.65|5309.15|5310.65|5309.15|5312.65|5311.15|5306.65|5305.15|3188
1743501300000|2025-04-01 09:55:00|5311.65|5310.15|5306.65|5305.15|5312.65|5311.15|5306.15|5304.65|5696
1743501600000|2025-04-01 10:00:00|5307.65|5306.15|5299.65|5298.15|5307.65|5306.15|5292.65|5291.15|8347
1743501900000|2025-04-01 10:05:00|5299.15|5297.65|5288.65|5287.15|5302.65|5301.15|5288.65|5287.15|6952
1743502200000|2025-04-01 10:10:00|5289.65|5288.15|5284.65|5283.15|5290.65|5289.15|5281.65|5280.15|7501
1743502500000|2025-04-01 10:15:00|5283.65|5282.15|5291.65|5290.15|5291.65|5290.15|5282.65|5281.15|3448
1743502800000|2025-04-01 10:20:00|5292.65|5291.15|5288.65|5287.15|5294.65|5293.15|5286.65|5285.15|1954
1743503100000|2025-04-01 10:25:00|5287.65|5286.15|5282.65|5281.15|5288.65|5287.15|5281.65|5280.15|1917
1743503400000|2025-04-01 10:30:00|5281.65|5280.15|5277.65|5276.15|5281.65|5280.15|5272.65|5271.15|5623
1743503700000|2025-04-01 10:35:00|5276.65|5275.15|5276.65|5275.15|5279.65|5278.15|5275.65|5274.15|4151
1743504000000|2025-04-01 10:40:00|5275.65|5274.15|5279.65|5278.15|5283.65|5282.15|5275.65|5274.15|2913
1743504300000|2025-04-01 10:45:00|5279.15|5277.65|5282.65|5281.15|5283.65|5282.15|5278.65|5277.15|2541
1743504600000|2025-04-01 10:50:00|5283.65|5282.15|5285.65|5284.15|5286.65|5285.15|5281.65|5280.15|2405
1743504900000|2025-04-01 10:55:00|5284.65|5283.15|5284.65|5283.15|5286.65|5285.15|5282.65|5281.15|1948
1743505200000|2025-04-01 11:00:00|5283.65|5282.15|5277.65|5276.15|5284.65|5283.15|5276.65|5275.15|2009
1743505500000|2025-04-01 11:05:00|5278.65|5277.15|5275.65|5274.15|5278.65|5277.15|5273.65|5272.15|1711
1743505800000|2025-04-01 11:10:00|5276.65|5275.15|5274.65|5273.15|5278.65|5277.15|5274.65|5273.15|1230
1743506100000|2025-04-01 11:15:00|5275.15|5273.65|5276.65|5275.15|5277.65|5276.15|5274.15|5272.65|3558
1743506400000|2025-04-01 11:20:00|5275.65|5274.15|5274.65|5273.15|5275.65|5274.15|5271.65|5270.15|4375
1743506700000|2025-04-01 11:25:00|5275.65|5274.15|5271.65|5270.15|5275.65|5274.15|5269.65|5268.15|4276
1743507000000|2025-04-01 11:30:00|5271.15|5269.65|5272.65|5271.15|5274.65|5273.15|5267.15|5265.65|4056
1743507300000|2025-04-01 11:35:00|5273.65|5272.15|5268.65|5267.15|5273.65|5272.15|5267.65|5266.15|1832
1743507600000|2025-04-01 11:40:00|5267.65|5266.15|5276.65|5275.15|5276.65|5275.15|5267.65|5266.15|2354
1743507900000|2025-04-01 11:45:00|5277.65|5276.15|5280.65|5279.15|5281.65|5280.15|5276.65|5275.15|3004
1743508200000|2025-04-01 11:50:00|5281.65|5280.15|5278.65|5277.15|5281.65|5280.15|5276.65|5275.15|1832
1743508500000|2025-04-01 11:55:00|5277.65|5276.15|5287.65|5286.15|5288.65|5287.15|5276.65|5275.15|5898
1743508800000|2025-04-01 12:00:00|5286.65|5285.15|5284.65|5283.15|5288.65|5287.15|5283.65|5282.15|2906
1743509100000|2025-04-01 12:05:00|5283.65|5282.15|5291.65|5290.15|5292.65|5291.15|5281.65|5280.15|3274
1743509400000|2025-04-01 12:10:00|5290.65|5289.15|5293.65|5292.15|5293.65|5292.15|5290.65|5289.15|4094
1743509700000|2025-04-01 12:15:00|5292.65|5291.15|5291.65|5290.15|5295.65|5294.15|5291.65|5290.15|4391
1743510000000|2025-04-01 12:20:00|5290.65|5289.15|5291.65|5290.15|5291.65|5290.15|5288.65|5287.15|3424
1743510300000|2025-04-01 12:25:00|5292.65|5291.15|5293.65|5292.15|5296.65|5295.15|5291.65|5290.15|2646
1743510600000|2025-04-01 12:30:00|5294.15|5292.65|5298.65|5297.15|5298.65|5297.15|5293.65|5292.15|1866
1743510900000|2025-04-01 12:35:00|5297.65|5296.15|5297.65|5296.15|5300.65|5299.15|5295.65|5294.15|3909
1743511200000|2025-04-01 12:40:00|5296.65|5295.15|5294.65|5293.15|5296.65|5295.15|5292.65|5291.15|2688
1743511500000|2025-04-01 12:45:00|5295.65|5294.15|5293.65|5292.15|5296.65|5295.15|5291.65|5290.15|1485
1743511800000|2025-04-01 12:50:00|5294.65|5293.15|5293.65|5292.15|5297.65|5296.15|5292.65|5291.15|4220
1743512100000|2025-04-01 12:55:00|5292.65|5291.15|5292.65|5291.15|5293.65|5292.15|5290.65|5289.15|3736
1743512400000|2025-04-01 13:00:00|5293.65|5292.15|5291.65|5290.15|5295.65|5294.15|5290.65|5289.15|2360
1743512700000|2025-04-01 13:05:00|5290.65|5289.15|5290.65|5289.15|5293.65|5292.15|5287.65|5286.15|2289
1743513000000|2025-04-01 13:10:00|5291.65|5290.15|5295.65|5294.15|5295.65|5294.15|5291.65|5290.15|2916
1743513300000|2025-04-01 13:15:00|5296.15|5294.65|5296.65|5295.15|5297.65|5296.15|5294.65|5293.15|2318
1743513600000|2025-04-01 13:20:00|5297.15|5295.65|5299.65|5298.15|5301.65|5300.15|5296.65|5295.15|3509
1743513900000|2025-04-01 13:25:00|5299.15|5297.65|5298.65|5297.15|5300.65|5299.15|5296.65|5295.15|3455
1743514200000|2025-04-01 13:30:00|5299.65|5298.15|5284.65|5283.15|5300.65|5299.15|5283.65|5282.15|7870
1743514500000|2025-04-01 13:35:00|5285.15|5283.65|5281.65|5280.15|5285.65|5284.15|5276.65|5275.15|6600
1743514800000|2025-04-01 13:40:00|5280.65|5279.15|5283.65|5282.15|5287.65|5286.15|5279.65|5278.15|5520
1743515100000|2025-04-01 13:45:00|5283.15|5281.65|5283.65|5282.15|5285.65|5284.15|5276.65|5275.15|5162
1743515400000|2025-04-01 13:50:00|5282.65|5281.15|5284.65|5283.15|5287.65|5286.15|5279.65|5278.15|5268
1743515700000|2025-04-01 13:55:00|5283.65|5282.15|5287.65|5286.15|5287.65|5286.15|5279.65|5278.15|3541
1743516000000|2025-04-01 14:00:00|5286.65|5285.15|5271.65|5270.15|5286.65|5285.15|5271.65|5270.15|7066
1743516300000|2025-04-01 14:05:00|5272.65|5271.15|5272.65|5271.15|5277.65|5276.15|5268.65|5267.15|6374
1743516600000|2025-04-01 14:10:00|5273.65|5272.15|5265.65|5264.15|5275.65|5274.15|5265.65|5264.15|5027
1743516900000|2025-04-01 14:15:00|5266.65|5265.15|5268.65|5267.15|5272.65|5271.15|5265.65|5264.15|7095
1743517200000|2025-04-01 14:20:00|5269.65|5268.15|5273.65|5272.15|5274.65|5273.15|5266.65|5265.15|7673
1743517500000|2025-04-01 14:25:00|5274.65|5273.15|5271.65|5270.15|5277.65|5276.15|5268.65|5267.15|6039
1743517800000|2025-04-01 14:30:00|5270.65|5269.15|5276.65|5275.15|5277.65|5276.15|5270.65|5269.15|3142
1743518100000|2025-04-01 14:35:00|5277.65|5276.15|5285.65|5284.15|5288.65|5287.15|5274.65|5273.15|7648
1743518400000|2025-04-01 14:40:00|5284.65|5283.15|5291.65|5290.15|5293.65|5292.15|5283.65|5282.15|5271
1743518700000|2025-04-01 14:45:00|5290.65|5289.15|5294.65|5293.15|5296.65|5295.15|5289.65|5288.15|4107
1743519000000|2025-04-01 14:50:00|5295.65|5294.15|5301.65|5300.15|5301.65|5300.15|5295.65|5294.15|7481
1743519300000|2025-04-01 14:55:00|5302.65|5301.15|5304.65|5303.15|5306.65|5305.15|5301.15|5299.65|6911
1743519600000|2025-04-01 15:00:00|5303.65|5302.15|5306.65|5305.15|5306.65|5305.15|5303.65|5302.15|5909
1743519900000|2025-04-01 15:05:00|5307.65|5306.15|5312.65|5311.15|5313.65|5312.15|5307.65|5306.15|9196
1743520200000|2025-04-01 15:10:00|5311.65|5310.15|5317.65|5316.15|5317.65|5316.15|5311.65|5310.15|7489
1743520500000|2025-04-01 15:15:00|5316.65|5315.15|5319.65|5318.15|5321.65|5320.15|5316.65|5315.15|12552
1743520800000|2025-04-01 15:20:00|5318.65|5317.15|5321.65|5320.15|5322.65|5321.15|5316.65|5315.15|16360
1743521100000|2025-04-01 15:25:00|5322.65|5321.15|5312.65|5311.15|5322.65|5321.15|5312.65|5311.15|39221
1743521400000|2025-04-01 15:30:00|5313.65|5312.15|5312.65|5311.15|5314.65|5313.15|5309.65|5308.15|43056
1743521700000|2025-04-01 15:35:00|5313.65|5312.15|5310.65|5309.15|5313.65|5312.15|5307.65|5306.15|22151
1743522000000|2025-04-01 15:40:00|5309.65|5308.15|5309.65|5308.15|5310.65|5309.15|5304.65|5303.15|9923
1743522300000|2025-04-01 15:45:00|5310.65|5309.15|5313.65|5312.15|5314.65|5313.15|5310.65|5309.15|6940
1743522600000|2025-04-01 15:50:00|5314.15|5312.65|5311.65|5310.15|5314.65|5313.15|5310.65|5309.15|6294
1743522900000|2025-04-01 15:55:00|5310.65|5309.15|5313.65|5312.15|5314.65|5313.15|5309.65|5308.15|2173
1743523200000|2025-04-01 16:00:00|5312.65|5311.15|5317.65|5316.15|5318.65|5317.15|5312.65|5311.15|3338
1743523500000|2025-04-01 16:05:00|5316.65|5315.15|5315.65|5314.15|5317.65|5316.15|5315.65|5314.15|3493
1743523800000|2025-04-01 16:10:00|5316.65|5315.15|5312.65|5311.15|5317.65|5316.15|5312.65|5311.15|5057
1743524100000|2025-04-01 16:15:00|5313.65|5312.15|5315.65|5314.15|5316.65|5315.15|5311.65|5310.15|2225
1743524400000|2025-04-01 16:20:00|5315.15|5313.65|5312.65|5311.15|5317.65|5316.15|5310.65|5309.15|1461
1743524700000|2025-04-01 16:25:00|5311.65|5310.15|5304.15|5302.65|5312.65|5311.15|5303.65|5302.15|1836
1743525000000|2025-04-01 16:30:00|5304.65|5303.15|5299.15|5297.65|5304.65|5303.15|5297.65|5296.15|3159
1743525300000|2025-04-01 16:35:00|5299.65|5298.15|5295.65|5294.15|5299.65|5298.15|5294.65|5293.15|2560
1743525600000|2025-04-01 16:40:00|5294.65|5293.15|5290.65|5289.15|5296.65|5295.15|5290.65|5289.15|3138
1743525900000|2025-04-01 16:45:00|5291.15|5289.65|5297.65|5296.15|5298.65|5297.15|5290.65|5289.15|2636
1743526200000|2025-04-01 16:50:00|5298.65|5297.15|5303.65|5302.15|5304.65|5303.15|5297.65|5296.15|2335
1743526500000|2025-04-01 16:55:00|5302.65|5301.15|5300.65|5299.15|5304.65|5303.15|5300.15|5298.65|1450
1743526800000|2025-04-01 17:00:00|5299.65|5298.15|5302.65|5301.15|5303.65|5302.15|5299.65|5298.15|1080
1743527100000|2025-04-01 17:05:00|5301.65|5300.15|5299.65|5298.15|5302.65|5301.15|5296.65|5295.15|929
1743527400000|2025-04-01 17:10:00|5298.65|5297.15|5303.65|5302.15|5303.65|5302.15|5298.65|5297.15|674
1743527700000|2025-04-01 17:15:00|5302.65|5301.15|5298.65|5297.15|5303.65|5302.15|5298.65|5297.15|1086
1743528000000|2025-04-01 17:20:00|5299.65|5298.15|5297.65|5296.15|5300.65|5299.15|5296.65|5295.15|902
1743528300000|2025-04-01 17:25:00|5297.15|5295.65|5296.65|5295.15|5298.65|5297.15|5295.65|5294.15|705
1743528600000|2025-04-01 17:30:00|5295.65|5294.15|5295.65|5294.15|5300.65|5299.15|5295.65|5294.15|550
1743528900000|2025-04-01 17:35:00|5296.65|5295.15|5299.65|5298.15|5300.65|5299.15|5295.65|5294.15|849
1743529200000|2025-04-01 17:40:00|5300.15|5298.65|5296.65|5295.15|5302.65|5301.15|5296.65|5295.15|839
1743529500000|2025-04-01 17:45:00|5297.65|5296.15|5300.65|5299.15|5300.65|5299.15|5296.65|5295.15|321
1743529800000|2025-04-01 17:50:00|5300.15|5298.65|5298.65|5297.15|5302.65|5301.15|5298.15|5296.65|997
1743530100000|2025-04-01 17:55:00|5297.65|5296.15|5292.65|5291.15|5298.65|5297.15|5292.65|5291.15|889
1743530400000|2025-04-01 18:00:00|5293.65|5292.15|5285.65|5284.15|5294.65|5293.15|5282.65|5281.15|1193
1743530700000|2025-04-01 18:05:00|5286.65|5285.15|5281.65|5280.15|5287.65|5286.15|5281.65|5280.15|1051
1743531000000|2025-04-01 18:10:00|5280.65|5279.15|5284.65|5283.15|5286.65|5285.15|5279.65|5278.15|728
1743531300000|2025-04-01 18:15:00|5284.15|5282.65|5281.65|5280.15|5284.65|5283.15|5279.65|5278.15|428
1743531600000|2025-04-01 18:20:00|5282.65|5281.15|5279.65|5278.15|5282.65|5281.15|5279.65|5278.15|1239
1743531900000|2025-04-01 18:25:00|5280.65|5279.15|5281.65|5280.15|5283.65|5282.15|5280.65|5279.15|999
1743532200000|2025-04-01 18:30:00|5282.65|5281.15|5283.15|5281.65|5285.65|5284.15|5280.65|5279.15|901
1743532500000|2025-04-01 18:35:00|5282.65|5281.15|5280.65|5279.15|5283.65|5282.15|5279.65|5278.15|516
1743532800000|2025-04-01 18:40:00|5281.65|5280.15|5283.65|5282.15|5283.65|5282.15|5280.65|5279.15|397
1743533100000|2025-04-01 18:45:00|5284.15|5282.65|5279.65|5278.15|5284.15|5282.65|5279.65|5278.15|531
1743533400000|2025-04-01 18:50:00|5278.65|5277.15|5281.65|5280.15|5282.15|5280.65|5277.65|5276.15|686
1743533700000|2025-04-01 18:55:00|5282.65|5281.15|5285.15|5283.65|5287.15|5285.65|5282.65|5281.15|1403
1743534000000|2025-04-01 19:00:00|5284.65|5283.15|5286.65|5285.15|5287.65|5286.15|5284.15|5282.65|652
1743534300000|2025-04-01 19:05:00|5287.15|5285.65|5285.65|5284.15|5289.65|5288.15|5285.65|5284.15|224
1743534600000|2025-04-01 19:10:00|5284.65|5283.15|5288.65|5287.15|5288.65|5287.15|5284.65|5283.15|485
1743534900000|2025-04-01 19:15:00|5287.65|5286.15|5288.65|5287.15|5291.65|5290.15|5286.65|5285.15|671
1743535200000|2025-04-01 19:20:00|5288.15|5286.65|5292.65|5291.15|5293.65|5292.15|5286.65|5285.15|651
1743535500000|2025-04-01 19:25:00|5293.65|5292.15|5290.65|5289.15|5293.65|5292.15|5290.65|5289.15|584
1743535800000|2025-04-01 19:30:00|5289.65|5288.15|5295.65|5294.15|5297.65|5296.15|5288.65|5287.15|762
1743536100000|2025-04-01 19:35:00|5294.65|5293.15|5297.65|5296.15|5299.65|5298.15|5294.65|5293.15|898
1743536400000|2025-04-01 19:40:00|5298.65|5297.15|5298.65|5297.15|5299.65|5298.15|5297.65|5296.15|582
1743536700000|2025-04-01 19:45:00|5297.65|5296.15|5300.65|5299.15|5301.65|5300.15|5297.65|5296.15|1114
1743537000000|2025-04-01 19:50:00|5301.65|5300.15|5305.65|5304.15|5305.65|5304.15|5297.65|5296.15|2126
1743537300000|2025-04-01 19:55:00|5306.65|5305.15|5306.15|5304.65|5308.65|5307.15|5303.65|5302.15|5158
1743537600000|2025-04-01 20:00:00|5306.4|5303.4|5305.8|5302.8|5308.8|5305.8|5304.9|5301.9|4
1743537900000|2025-04-01 20:05:00|5306|5303|5305.5|5302.5|5306.6|5303.6|5304.7|5301.7|6
1743538200000|2025-04-01 20:10:00|5305.7|5302.7|5306|5303|5306.8|5303.8|5305.1|5302.1|0
1743538500000|2025-04-01 20:15:00|5305.8|5302.8|5304.2|5301.2|5306.6|5303.6|5303.8|5300.8|0
1743538800000|2025-04-01 20:20:00|5304|5301|5303.4|5300.4|5304.7|5301.7|5303.1|5300.1|0
1743539100000|2025-04-01 20:25:00|5303.6|5300.6|5301.8|5298.8|5303.6|5300.6|5301.2|5298.2|0
1743539400000|2025-04-01 20:30:00|5302|5299|5301.2|5298.2|5302|5299|5300.1|5297.1|0
1743539700000|2025-04-01 20:35:00|5301.4|5298.4|5300.5|5297.5|5302|5299|5300.5|5297.5|0
1743540000000|2025-04-01 20:40:00|5300.3|5297.3|5301|5298|5301.2|5298.2|5299.9|5296.9|0
1743540300000|2025-04-01 20:45:00|5300.7|5297.7|5303.8|5300.8|5309.5|5306.5|5300.7|5297.7|0
1743540600000|2025-04-01 20:50:00|5303.4|5300.4|5306|5303|5307.5|5304.5|5302.5|5299.5|0
1743540900000|2025-04-01 20:55:00|5305.8|5302.8|5304.5|5301.5|5306|5303|5303.4|5300.4|0
1743541200000|2025-04-01 21:00:00|5304.8|5301.8|5304.8|5301.8|5304.9|5301.9|5304|5301|0
1743541500000|2025-04-01 21:05:00|5305|5302|5305.1|5302.1|5305.3|5302.3|5304.8|5301.8|0
1743541800000|2025-04-01 21:10:00|5305|5302|5305.2|5302.2|5305.3|5302.3|5304.8|5301.8|0
1743542100000|2025-04-01 21:15:00|5305.1|5302.1|5305.9|5302.9|5306|5303|5305.1|5302.1|0
1743542400000|2025-04-01 21:20:00|5306.1|5303.1|5305.8|5302.8|5306.8|5303.8|5305.8|5302.8|0
1743542700000|2025-04-01 21:25:00|5305.9|5302.9|5305.9|5302.9|5306|5303|5305.7|5302.7|0
1743543000000|2025-04-01 21:30:00|5305.8|5302.8|5305.5|5302.5|5305.9|5302.9|5305.4|5302.4|0
1743543300000|2025-04-01 21:35:00|5305.4|5302.4|5305.5|5302.5|5305.5|5302.5|5305.4|5302.4|0
1743543600000|2025-04-01 21:40:00|5305.6|5302.6|5305.8|5302.8|5305.8|5302.8|5305.3|5302.3|0
1743543900000|2025-04-01 21:45:00|5305.7|5302.7|5306|5303|5306.7|5303.7|5305.7|5302.7|0
1743544200000|2025-04-01 21:50:00|5306.1|5303.1|5306.5|5303.5|5306.8|5303.8|5306.1|5303.1|0
1743544500000|2025-04-01 21:55:00|5307|5304|5306|5303|5307|5304|5305.3|5302.3|0
1743544800000|2025-04-01 22:00:00|5305.1|5302.1|5307.7|5304.7|5308.4|5305.4|5304.8|5301.8|0
1743545100000|2025-04-01 22:05:00|5307.9|5304.9|5311.4|5308.4|5311.7|5308.7|5307.8|5304.8|0
1743545400000|2025-04-01 22:10:00|5311.5|5308.5|5314.6|5311.6|5321.4|5318.4|5311.4|5308.4|0
1743545700000|2025-04-01 22:15:00|5314.5|5311.5|5317.5|5314.5|5318.7|5315.7|5313.3|5310.3|0
1743546000000|2025-04-01 22:20:00|5317.2|5314.2|5317.9|5314.9|5318|5315|5315.7|5312.7|0
1743546300000|2025-04-01 22:25:00|5317.8|5314.8|5316.8|5313.8|5319.3|5316.3|5316.5|5313.5|0
1743546600000|2025-04-01 22:30:00|5316.7|5313.7|5312.9|5309.9|5317.5|5314.5|5311.7|5308.7|0
1743546900000|2025-04-01 22:35:00|5312.8|5309.8|5314.9|5311.9|5316.1|5313.1|5311.5|5308.5|0
1743547200000|2025-04-01 22:40:00|5315|5312|5314.1|5311.1|5315.7|5312.7|5313.9|5310.9|0
1743547500000|2025-04-01 22:45:00|5314.3|5311.3|5313.8|5310.8|5314.9|5311.9|5313.8|5310.8|0
1743547800000|2025-04-01 22:50:00|5313.9|5310.9|5312.8|5309.8|5314.7|5311.7|5312.6|5309.6|0
1743548100000|2025-04-01 22:55:00|5312.7|5309.7|5313|5310|5313.6|5310.6|5311.9|5308.9|0
1743548400000|2025-04-01 23:00:00|5312.9|5309.9|5311.9|5308.9|5313.2|5310.2|5310.8|5307.8|0
1743548700000|2025-04-01 23:05:00|5312.1|5309.1|5311.4|5308.4|5312.6|5309.6|5311.2|5308.2|0
1743549000000|2025-04-01 23:10:00|5311.5|5308.5|5312.3|5309.3|5312.6|5309.6|5311|5308|0
1743549300000|2025-04-01 23:15:00|5312.4|5309.4|5313.4|5310.4|5314.1|5311.1|5312.4|5309.4|0
1743549600000|2025-04-01 23:20:00|5313.5|5310.5|5314.1|5311.1|5314.9|5311.9|5313.5|5310.5|0
1743549900000|2025-04-01 23:25:00|5314.3|5311.3|5315.2|5312.2|5315.4|5312.4|5313|5310|0
1743550200000|2025-04-01 23:30:00|5315.3|5312.3|5316|5313|5316.4|5313.4|5314.7|5311.7|0
1743550500000|2025-04-01 23:35:00|5315.9|5312.9|5314.5|5311.5|5315.9|5312.9|5314.3|5311.3|0
1743550800000|2025-04-01 23:40:00|5314.3|5311.3|5314.7|5311.7|5314.7|5311.7|5313.8|5310.8|0
1743551100000|2025-04-01 23:45:00|5314|5311|5313.6|5310.6|5315.1|5312.1|5313.4|5310.4|0
1743551400000|2025-04-01 23:50:00|5313.2|5310.2|5314.3|5311.3|5314.7|5311.7|5312.3|5309.3|0
1743551700000|2025-04-01 23:55:00|5314.1|5311.1|5312.7|5309.7|5314.3|5311.3|5312.4|5309.4|0
1743552000000|2025-04-02 00:00:00|5313|5310|5308.2|5305.2|5313.1|5310.1|5306|5303|0
1743552300000|2025-04-02 00:05:00|5308.1|5305.1|5306.2|5303.2|5309.4|5306.4|5305|5302|0
1743552600000|2025-04-02 00:10:00|5306|5303|5305.3|5302.3|5306.6|5303.6|5303.8|5300.8|0
1743552900000|2025-04-02 00:15:00|5305|5302|5304.5|5302.5|5307.5|5305.5|5301.5|5299.5|687
1743553200000|2025-04-02 00:20:00|5303.5|5301.5|5298.5|5296.5|5303.5|5301.5|5296.5|5294.5|265
1743553500000|2025-04-02 00:25:00|5299.5|5297.5|5299.5|5297.5|5300.5|5298.5|5295.5|5293.5|313
1743553800000|2025-04-02 00:30:00|5299|5297|5300.5|5298.5|5300.5|5298.5|5296.5|5294.5|66
1743554100000|2025-04-02 00:35:00|5299.5|5297.5|5299.5|5297.5|5300|5298|5296.5|5294.5|266
1743554400000|2025-04-02 00:40:00|5298.5|5296.5|5300.5|5298.5|5300.5|5298.5|5297|5295|66
1743554700000|2025-04-02 00:45:00|5299.5|5297.5|5300.5|5298.5|5301.5|5299.5|5298.5|5296.5|67
1743555000000|2025-04-02 00:50:00|5299.5|5297.5|5298.5|5296.5|5300.5|5298.5|5298.5|5296.5|68
1743555300000|2025-04-02 00:55:00|5297.5|5295.5|5297.5|5295.5|5298.5|5296.5|5296|5294|99
1743555600000|2025-04-02 01:00:00|5296.5|5294.5|5297.5|5295.5|5298|5296|5295.5|5293.5|134
1743555900000|2025-04-02 01:05:00|5298|5296|5298.5|5296.5|5300.5|5298.5|5297.5|5295.5|78
1743556200000|2025-04-02 01:10:00|5299.5|5297.5|5300.5|5298.5|5300.5|5298.5|5298.5|5296.5|11
1743556500000|2025-04-02 01:15:00|5300|5298|5301.5|5299.5|5301.5|5299.5|5300|5298|9
1743556800000|2025-04-02 01:20:00|5301|5299|5301.5|5299.5|5301.5|5299.5|5300|5298|12
1743557100000|2025-04-02 01:25:00|5300.5|5298.5|5300.5|5298.5|5302|5300|5300.5|5298.5|20
1743557400000|2025-04-02 01:30:00|5300|5298|5301.5|5299.5|5301.5|5299.5|5298.5|5296.5|8
1743557700000|2025-04-02 01:35:00|5302.5|5300.5|5301.5|5299.5|5303.5|5301.5|5301.5|5299.5|39
1743558000000|2025-04-02 01:40:00|5300.5|5298.5|5302.5|5300.5|5303.5|5301.5|5300.5|5298.5|42
1743558300000|2025-04-02 01:45:00|5302|5300|5300.5|5298.5|5302.5|5300.5|5299.5|5297.5|8
1743558600000|2025-04-02 01:50:00|5300|5298|5304.5|5302.5|5305|5303|5300|5298|10
1743558900000|2025-04-02 01:55:00|5304|5302|5303.5|5301.5|5304.5|5302.5|5302.5|5300.5|8
1743559200000|2025-04-02 02:00:00|5304.5|5302.5|5301.5|5299.5|5304.5|5302.5|5301.5|5299.5|78
1743559500000|2025-04-02 02:05:00|5301|5299|5301.5|5299.5|5302.5|5300.5|5300.5|5298.5|44
1743559800000|2025-04-02 02:10:00|5302|5300|5302.5|5300.5|5302.5|5300.5|5301.5|5299.5|14
1743560100000|2025-04-02 02:15:00|5303.5|5301.5|5303|5301|5303.5|5301.5|5302.5|5300.5|18
1743560400000|2025-04-02 02:20:00|5303.5|5301.5|5304.5|5302.5|5304.5|5302.5|5302.5|5300.5|9
1743560700000|2025-04-02 02:25:00|5305|5303|5307.5|5305.5|5308.5|5306.5|5305|5303|32
1743561000000|2025-04-02 02:30:00|5306.5|5304.5|5306.5|5304.5|5306.5|5304.5|5305.5|5303.5|7
1743561300000|2025-04-02 02:35:00|5307.5|5305.5|5304.5|5302.5|5307.5|5305.5|5304.5|5302.5|34
1743561600000|2025-04-02 02:40:00|5305.5|5303.5|5303.5|5301.5|5305.5|5303.5|5303.5|5301.5|41
1743561900000|2025-04-02 02:45:00|5304.5|5302.5|5303.5|5301.5|5305.5|5303.5|5303.5|5301.5|18
1743562200000|2025-04-02 02:50:00|5304.5|5302.5|5303.5|5301.5|5304.5|5302.5|5303.5|5301.5|22
1743562500000|2025-04-02 02:55:00|||||||||20
1743562800000|2025-04-02 03:00:00|||||||||14
1743563100000|2025-04-02 03:05:00|5303|5301|5302.5|5300.5|5303.5|5301.5|5302.5|5300.5|34
1743563400000|2025-04-02 03:10:00|5303.5|5301.5|5303|5301|5303.5|5301.5|5302.5|5300.5|20
1743563700000|2025-04-02 03:15:00|5303.5|5301.5|5301.5|5299.5|5303.5|5301.5|5301.5|5299.5|34
1743564000000|2025-04-02 03:20:00|5302.5|5300.5|5302.5|5300.5|5303.5|5301.5|5302|5300|15
1743564600000|2025-04-02 03:30:00|5301.5|5299.5|5301.5|5299.5|5302.5|5300.5|5300.5|5298.5|35
1743564900000|2025-04-02 03:35:00|5301|5299|5298.5|5296.5|5301.5|5299.5|5298.5|5296.5|75
1743565200000|2025-04-02 03:40:00|5299|5297|5299|5297|5300.5|5298.5|5298.5|5296.5|37
1743565500000|2025-04-02 03:45:00|5298.5|5296.5|5300.5|5298.5|5300.5|5298.5|5298.5|5296.5|62
1743565800000|2025-04-02 03:50:00|5301|5299|5302.5|5300.5|5302.5|5300.5|5301|5299|54
1743566100000|2025-04-02 03:55:00|5302|5300|5302.5|5300.5|5302.5|5300.5|5301.5|5299.5|73
1743566400000|2025-04-02 04:00:00|5301.5|5299.5|5302.5|5300.5|5303|5301|5301.5|5299.5|61
1743566700000|2025-04-02 04:05:00|5303|5301|5301.5|5299.5|5303|5301|5301|5299|39
1743567000000|2025-04-02 04:10:00|5301|5299|5301.5|5299.5|5301.5|5299.5|5300.5|5298.5|28
1743567300000|2025-04-02 04:15:00|5300.5|5298.5|5303|5301|5303|5301|5300.5|5298.5|30
1743567600000|2025-04-02 04:20:00|5302.5|5300.5|5300.5|5298.5|5302.5|5300.5|5300.5|5298.5|30
1743567900000|2025-04-02 04:25:00|5299.5|5297.5|5300.5|5298.5|5301.5|5299.5|5299.5|5297.5|57
1743568200000|2025-04-02 04:30:00|5300|5298|5301.5|5299.5|5301.5|5299.5|5299.5|5297.5|25
1743568500000|2025-04-02 04:35:00|5300.5|5298.5|5300.5|5298.5|5300.5|5298.5|5299.5|5297.5|43
1743568800000|2025-04-02 04:40:00|5301.5|5299.5|5301.5|5299.5|5302.5|5300.5|5301.5|5299.5|34
1743569100000|2025-04-02 04:45:00|5301|5299|5300.5|5298.5|5301.5|5299.5|5299.5|5297.5|263
1743569400000|2025-04-02 04:50:00|5299.5|5297.5|5300.5|5298.5|5300.5|5298.5|5299.5|5297.5|21
1743569700000|2025-04-02 04:55:00|5300|5298|5302|5300|5302.5|5300.5|5300|5298|30
1743570000000|2025-04-02 05:00:00|5302.5|5300.5|5301.5|5299.5|5302.5|5300.5|5300.5|5298.5|58
1743570300000|2025-04-02 05:05:00|5301|5299|5299.5|5297.5|5301|5299|5299.5|5297.5|51
1743570600000|2025-04-02 05:10:00|5300.5|5298.5|5299.5|5297.5|5300.5|5298.5|5299.5|5297.5|98
1743570900000|2025-04-02 05:15:00|5298.5|5296.5|5301.5|5299.5|5301.5|5299.5|5298.5|5296.5|64
1743571200000|2025-04-02 05:20:00|5300.5|5298.5|5302.5|5300.5|5302.5|5300.5|5300.5|5298.5|42
1743571500000|2025-04-02 05:25:00|5302|5300|5303.5|5301.5|5303.5|5301.5|5301.5|5299.5|54
1743571800000|2025-04-02 05:30:00|5304.5|5302.5|5304.5|5302.5|5304.5|5302.5|5304.5|5302.5|50
1743572100000|2025-04-02 05:35:00|5304|5302|5303.5|5301.5|5304.5|5302.5|5303|5301|30
1743572400000|2025-04-02 05:40:00|5302.5|5300.5|5304.5|5302.5|5305.5|5303.5|5302.5|5300.5|328
1743572700000|2025-04-02 05:45:00|5304|5302|5302.5|5300.5|5304.5|5302.5|5302.5|5300.5|110
1743573000000|2025-04-02 05:50:00|5303|5301|5300.5|5298.5|5303.5|5301.5|5298.5|5296.5|427
1743573300000|2025-04-02 05:55:00|5301|5299|5298.5|5296.5|5301.5|5299.5|5296.5|5294.5|174
1743573600000|2025-04-02 06:00:00|5298.25|5296.75|5292.25|5290.75|5298.25|5296.75|5290.25|5288.75|1305
1743573900000|2025-04-02 06:05:00|5293.25|5291.75|5293.25|5291.75|5293.25|5291.75|5291.25|5289.75|684
1743574200000|2025-04-02 06:10:00|5292.25|5290.75|5287.25|5285.75|5292.25|5290.75|5286.75|5285.25|1395
1743574500000|2025-04-02 06:15:00|5286.25|5284.75|5292.75|5291.25|5293.25|5291.75|5286.25|5284.75|1307
1743574800000|2025-04-02 06:20:00|5293.25|5291.75|5291.25|5289.75|5293.25|5291.75|5288.25|5286.75|1271
1743575100000|2025-04-02 06:25:00|5290.25|5288.75|5290.25|5288.75|5290.25|5288.75|5286.75|5285.25|717
1743575400000|2025-04-02 06:30:00|5289.25|5287.75|5283.25|5281.75|5289.25|5287.75|5283.25|5281.75|1843
1743575700000|2025-04-02 06:35:00|5284.25|5282.75|5286.75|5285.25|5287.25|5285.75|5284.25|5282.75|824
1743576000000|2025-04-02 06:40:00|5287.25|5285.75|5289.25|5287.75|5290.25|5288.75|5286.25|5284.75|637
1743576300000|2025-04-02 06:45:00|5289.75|5288.25|5286.25|5284.75|5290.25|5288.75|5285.25|5283.75|834
1743576600000|2025-04-02 06:50:00|5285.25|5283.75|5289.25|5287.75|5289.25|5287.75|5285.25|5283.75|728
1743576900000|2025-04-02 06:55:00|5288.25|5286.75|5285.25|5283.75|5289.25|5287.75|5282.25|5280.75|2434
1743577200000|2025-04-02 07:00:00|5283.25|5281.75|5290.25|5288.75|5302.25|5300.75|5283.25|5281.75|10090
1743577500000|2025-04-02 07:05:00|5289.25|5287.75|5283.25|5281.75|5290.25|5288.75|5280.25|5278.75|5858
1743577800000|2025-04-02 07:10:00|5284.25|5282.75|5281.25|5279.75|5285.25|5283.75|5277.25|5275.75|5719
1743578100000|2025-04-02 07:15:00|5280.25|5278.75|5285.25|5283.75|5287.25|5285.75|5277.25|5275.75|2874
1743578400000|2025-04-02 07:20:00|5286.25|5284.75|5286.25|5284.75|5288.75|5287.25|5283.75|5282.25|2855
1743578700000|2025-04-02 07:25:00|5287.25|5285.75|5284.25|5282.75|5288.25|5286.75|5281.75|5280.25|2733
1743579000000|2025-04-02 07:30:00|5285.25|5283.75|5288.25|5286.75|5290.25|5288.75|5280.25|5278.75|5160
1743579300000|2025-04-02 07:35:00|5288.75|5287.25|5280.25|5278.75|5290.25|5288.75|5277.25|5275.75|3628
1743579600000|2025-04-02 07:40:00|5281.25|5279.75|5278.25|5276.75|5282.25|5280.75|5277.25|5275.75|2930
1743579900000|2025-04-02 07:45:00|5279.25|5277.75|5277.25|5275.75|5284.25|5282.75|5276.25|5274.75|2964
1743580200000|2025-04-02 07:50:00|5278.25|5276.75|5274.25|5272.75|5282.25|5280.75|5272.25|5270.75|4260
1743580500000|2025-04-02 07:55:00|5272.25|5270.75|5279.25|5277.75|5282.25|5280.75|5272.25|5270.75|3689
1743580800000|2025-04-02 08:00:00|5280.25|5278.75|5270.25|5268.75|5280.25|5278.75|5270.25|5268.75|4863
1743581100000|2025-04-02 08:05:00|5268.25|5266.75|5266.25|5264.75|5270.25|5268.75|5260.25|5258.75|4355
1743581400000|2025-04-02 08:10:00|5265.25|5263.75|5270.25|5268.75|5271.25|5269.75|5264.25|5262.75|5788
1743581700000|2025-04-02 08:15:00|5269.25|5267.75|5273.25|5271.75|5275.25|5273.75|5269.25|5267.75|4233
1743582000000|2025-04-02 08:20:00|5272.25|5270.75|5269.25|5267.75|5277.25|5275.75|5268.25|5266.75|4235
1743582300000|2025-04-02 08:25:00|5270.25|5268.75|5275.25|5273.75|5279.25|5277.75|5270.25|5268.75|6719
1743582600000|2025-04-02 08:30:00|5274.25|5272.75|5281.25|5279.75|5284.25|5282.75|5273.25|5271.75|2231
1743582900000|2025-04-02 08:35:00|5280.25|5278.75|5281.25|5279.75|5284.25|5282.75|5277.25|5275.75|1482
1743583200000|2025-04-02 08:40:00|5282.25|5280.75|5282.25|5280.75|5287.25|5285.75|5280.25|5278.75|8049
1743583500000|2025-04-02 08:45:00|5283.25|5281.75|5288.25|5286.75|5288.25|5286.75|5282.25|5280.75|2407
1743583800000|2025-04-02 08:50:00|5287.25|5285.75|5284.25|5282.75|5289.25|5287.75|5283.25|5281.75|6403
1743584100000|2025-04-02 08:55:00|5284.75|5283.25|5283.25|5281.75|5284.75|5283.25|5281.25|5279.75|1328
1743584400000|2025-04-02 09:00:00|5282.25|5280.75|5286.25|5284.75|5286.25|5284.75|5279.25|5277.75|3220
1743584700000|2025-04-02 09:05:00|5285.25|5283.75|5289.25|5287.75|5291.25|5289.75|5284.25|5282.75|3747
1743585000000|2025-04-02 09:10:00|5290.25|5288.75|5287.25|5285.75|5292.25|5290.75|5287.25|5285.75|1968
1743585300000|2025-04-02 09:15:00|5286.25|5284.75|5284.25|5282.75|5287.25|5285.75|5281.25|5279.75|3037
1743585600000|2025-04-02 09:20:00|5283.75|5282.25|5287.25|5285.75|5288.25|5286.75|5283.25|5281.75|964
1743585900000|2025-04-02 09:25:00|5286.25|5284.75|5288.25|5286.75|5289.25|5287.75|5285.25|5283.75|2785
1743586200000|2025-04-02 09:30:00|5287.25|5285.75|5291.25|5289.75|5292.25|5290.75|5286.25|5284.75|2524
1743586500000|2025-04-02 09:35:00|5290.25|5288.75|5290.75|5289.25|5294.25|5292.75|5290.25|5288.75|1491
1743586800000|2025-04-02 09:40:00|5291.25|5289.75|5289.25|5287.75|5292.25|5290.75|5289.25|5287.75|2586
1743587100000|2025-04-02 09:45:00|5288.25|5286.75|5286.25|5284.75|5289.25|5287.75|5285.25|5283.75|1661
1743587400000|2025-04-02 09:50:00|5287.25|5285.75|5289.25|5287.75|5289.25|5287.75|5285.25|5283.75|1908
1743587700000|2025-04-02 09:55:00|5288.25|5286.75|5284.25|5282.75|5290.25|5288.75|5284.25|5282.75|4837
1743588000000|2025-04-02 10:00:00|5284.75|5283.25|5275.25|5273.75|5286.25|5284.75|5270.75|5269.25|7130
1743588300000|2025-04-02 10:05:00|5277.25|5275.75|5277.25|5275.75|5280.25|5278.75|5275.25|5273.75|2070
1743588600000|2025-04-02 10:10:00|5276.75|5275.25|5278.25|5276.75|5279.25|5277.75|5273.25|5271.75|2274
1743588900000|2025-04-02 10:15:00|5278.75|5277.25|5281.25|5279.75|5283.25|5281.75|5275.75|5274.25|1626
1743589200000|2025-04-02 10:20:00|5280.25|5278.75|5277.25|5275.75|5281.25|5279.75|5276.75|5275.25|1374
1743589500000|2025-04-02 10:25:00|5276.75|5275.25|5278.25|5276.75|5281.75|5280.25|5273.25|5271.75|6565
1743589800000|2025-04-02 10:30:00|5277.75|5276.25|5276.25|5274.75|5280.25|5278.75|5276.25|5274.75|3217
1743590100000|2025-04-02 10:35:00|5275.25|5273.75|5272.25|5270.75|5276.25|5274.75|5269.75|5268.25|5184
1743590400000|2025-04-02 10:40:00|5271.25|5269.75|5271.25|5269.75|5272.25|5270.75|5268.25|5266.75|3129
1743590700000|2025-04-02 10:45:00|5270.75|5269.25|5276.25|5274.75|5277.25|5275.75|5270.75|5269.25|1157
1743591000000|2025-04-02 10:50:00|5277.25|5275.75|5275.25|5273.75|5277.25|5275.75|5272.25|5270.75|1179
1743591300000|2025-04-02 10:55:00|5274.25|5272.75|5271.25|5269.75|5274.25|5272.75|5270.25|5268.75|2484
1743591600000|2025-04-02 11:00:00|5272.25|5270.75|5270.25|5268.75|5272.25|5270.75|5269.25|5267.75|4918
1743591900000|2025-04-02 11:05:00|5270.75|5269.25|5276.25|5274.75|5276.25|5274.75|5270.25|5268.75|1714
1743592200000|2025-04-02 11:10:00|5276.75|5275.25|5276.25|5274.75|5279.25|5277.75|5274.25|5272.75|2874
1743592500000|2025-04-02 11:15:00|5277.25|5275.75|5279.25|5277.75|5279.25|5277.75|5275.25|5273.75|2584
1743592800000|2025-04-02 11:20:00|5278.75|5277.25|5274.25|5272.75|5279.25|5277.75|5274.25|5272.75|1016
1743593100000|2025-04-02 11:25:00|5275.25|5273.75|5272.25|5270.75|5275.75|5274.25|5272.25|5270.75|1923
1743593400000|2025-04-02 11:30:00|5273.25|5271.75|5271.25|5269.75|5275.25|5273.75|5270.25|5268.75|2776
1743593700000|2025-04-02 11:35:00|5272.25|5270.75|5262.25|5260.75|5272.25|5270.75|5262.25|5260.75|3760
1743594000000|2025-04-02 11:40:00|5263.25|5261.75|5267.25|5265.75|5268.25|5266.75|5261.25|5259.75|5297
1743594300000|2025-04-02 11:45:00|5267.75|5266.25|5269.25|5267.75|5272.25|5270.75|5267.25|5265.75|1744
1743594600000|2025-04-02 11:50:00|5268.25|5266.75|5269.25|5267.75|5270.25|5268.75|5267.25|5265.75|2881
1743594900000|2025-04-02 11:55:00|5268.25|5266.75|5265.25|5263.75|5270.25|5268.75|5264.25|5262.75|2543
1743595200000|2025-04-02 12:00:00|5266.25|5264.75|5261.25|5259.75|5267.25|5265.75|5261.25|5259.75|1816
1743595500000|2025-04-02 12:05:00|5260.25|5258.75|5256.25|5254.75|5260.25|5258.75|5255.25|5253.75|6565
1743595800000|2025-04-02 12:10:00|5255.25|5253.75|5259.25|5257.75|5259.25|5257.75|5255.25|5253.75|3699
1743596100000|2025-04-02 12:15:00|5260.75|5259.25|5258.25|5256.75|5261.25|5259.75|5257.25|5255.75|2409
1743596400000|2025-04-02 12:20:00|5257.25|5255.75|5253.25|5251.75|5258.25|5256.75|5252.25|5250.75|3536
1743596700000|2025-04-02 12:25:00|5252.25|5250.75|5250.25|5248.75|5254.25|5252.75|5248.25|5246.75|6587
1743597000000|2025-04-02 12:30:00|5249.25|5247.75|5252.25|5250.75|5253.25|5251.75|5248.25|5246.75|4539
1743597300000|2025-04-02 12:35:00|5251.25|5249.75|5257.25|5255.75|5257.25|5255.75|5250.25|5248.75|4111
1743597600000|2025-04-02 12:40:00|5258.25|5256.75|5259.25|5257.75|5259.25|5257.75|5255.25|5253.75|4197
1743597900000|2025-04-02 12:45:00|5260.25|5258.75|5262.25|5260.75|5264.25|5262.75|5259.25|5257.75|3750
1743598200000|2025-04-02 12:50:00|5261.25|5259.75|5261.25|5259.75|5262.25|5260.75|5257.25|5255.75|3621
1743598500000|2025-04-02 12:55:00|5262.25|5260.75|5263.25|5261.75|5263.75|5262.25|5259.25|5257.75|3268
1743598800000|2025-04-02 13:00:00|5264.25|5262.75|5263.25|5261.75|5265.25|5263.75|5260.25|5258.75|6305
1743599100000|2025-04-02 13:05:00|5264.25|5262.75|5265.25|5263.75|5268.25|5266.75|5263.75|5262.25|6651
1743599400000|2025-04-02 13:10:00|5264.25|5262.75|5260.75|5259.25|5265.25|5263.75|5260.25|5258.75|5449
1743599700000|2025-04-02 13:15:00|5261.25|5259.75|5260.25|5258.75|5261.25|5259.75|5257.25|5255.75|3816
1743600000000|2025-04-02 13:20:00|5260.75|5259.25|5258.25|5256.75|5262.25|5260.75|5257.25|5255.75|1493
1743600300000|2025-04-02 13:25:00|5257.25|5255.75|5258.25|5256.75|5260.25|5258.75|5256.25|5254.75|2096
1743600600000|2025-04-02 13:30:00|5259.25|5257.75|5269.25|5267.75|5271.25|5269.75|5255.25|5253.75|5175
1743600900000|2025-04-02 13:35:00|5268.25|5266.75|5274.25|5272.75|5277.25|5275.75|5267.25|5265.75|8309
1743601200000|2025-04-02 13:40:00|5274.75|5273.25|5273.25|5271.75|5275.25|5273.75|5269.25|5267.75|7249
1743601500000|2025-04-02 13:45:00|5274.25|5272.75|5272.25|5270.75|5274.25|5272.75|5266.25|5264.75|6360
1743601800000|2025-04-02 13:50:00|5273.25|5271.75|5266.25|5264.75|5278.25|5276.75|5266.25|5264.75|5356
1743602100000|2025-04-02 13:55:00|5265.25|5263.75|5266.25|5264.75|5267.25|5265.75|5262.25|5260.75|4219
1743602400000|2025-04-02 14:00:00|5264.25|5262.75|5276.25|5274.75|5278.25|5276.75|5264.25|5262.75|4245
1743602700000|2025-04-02 14:05:00|5276.75|5275.25|5278.25|5276.75|5281.25|5279.75|5276.25|5274.75|4664
1743603000000|2025-04-02 14:10:00|5279.25|5277.75|5276.25|5274.75|5279.25|5277.75|5271.25|5269.75|3650
1743603300000|2025-04-02 14:15:00|5276.75|5275.25|5278.25|5276.75|5279.25|5277.75|5271.25|5269.75|4418
1743603600000|2025-04-02 14:20:00|5276.25|5274.75|5274.25|5272.75|5278.25|5276.75|5272.25|5270.75|5683
1743603900000|2025-04-02 14:25:00|5273.25|5271.75|5275.25|5273.75|5275.25|5273.75|5270.25|5268.75|3608
1743604200000|2025-04-02 14:30:00|5276.25|5274.75|5279.25|5277.75|5282.25|5280.75|5275.25|5273.75|10407
1743604500000|2025-04-02 14:35:00|5278.25|5276.75|5286.25|5284.75|5287.25|5285.75|5277.25|5275.75|14349
1743604800000|2025-04-02 14:40:00|5285.25|5283.75|5287.25|5285.75|5291.25|5289.75|5283.25|5281.75|9187
1743605100000|2025-04-02 14:45:00|5288.25|5286.75|5289.25|5287.75|5291.25|5289.75|5286.25|5284.75|6146
1743605400000|2025-04-02 14:50:00|5290.25|5288.75|5286.25|5284.75|5290.25|5288.75|5285.25|5283.75|3974
1743605700000|2025-04-02 14:55:00|5287.25|5285.75|5288.25|5286.75|5291.25|5289.75|5286.25|5284.75|9747
1743606000000|2025-04-02 15:00:00|5287.25|5285.75|5290.25|5288.75|5290.25|5288.75|5284.25|5282.75|8443
1743606300000|2025-04-02 15:05:00|5289.75|5288.25|5289.25|5287.75|5290.25|5288.75|5288.25|5286.75|4990
1743606600000|2025-04-02 15:10:00|5288.25|5286.75|5280.25|5278.75|5289.25|5287.75|5280.25|5278.75|12285
1743606900000|2025-04-02 15:15:00|5281.25|5279.75|5286.25|5284.75|5286.25|5284.75|5280.25|5278.75|10237
1743607200000|2025-04-02 15:20:00|5286.75|5285.25|5289.25|5287.75|5290.25|5288.75|5286.25|5284.75|12626
1743607500000|2025-04-02 15:25:00|5290.25|5288.75|5291.25|5289.75|5293.25|5291.75|5290.25|5288.75|18259
1743607800000|2025-04-02 15:30:00|5290.25|5288.75|5296.25|5294.75|5299.25|5297.75|5290.25|5288.75|36070
1743608100000|2025-04-02 15:35:00|5297.25|5295.75|5294.25|5292.75|5297.25|5295.75|5293.25|5291.75|18806
1743608400000|2025-04-02 15:40:00|5295.25|5293.75|5289.25|5287.75|5295.25|5293.75|5289.25|5287.75|7979
1743608700000|2025-04-02 15:45:00|5290.25|5288.75|5284.25|5282.75|5290.25|5288.75|5283.25|5281.75|7388
1743609000000|2025-04-02 15:50:00|5283.25|5281.75|5285.25|5283.75|5285.25|5283.75|5280.25|5278.75|5509
1743609300000|2025-04-02 15:55:00|5284.25|5282.75|5286.25|5284.75|5288.25|5286.75|5284.25|5282.75|2271
1743609600000|2025-04-02 16:00:00|5285.25|5283.75|5286.25|5284.75|5288.25|5286.75|5285.25|5283.75|4317
1743609900000|2025-04-02 16:05:00|5287.25|5285.75|5289.25|5287.75|5289.25|5287.75|5286.25|5284.75|876
1743610200000|2025-04-02 16:10:00|5288.25|5286.75|5295.25|5293.75|5295.25|5293.75|5288.25|5286.75|1274
1743610500000|2025-04-02 16:15:00|5294.25|5292.75|5294.25|5292.75|5297.25|5295.75|5293.25|5291.75|1064
1743610800000|2025-04-02 16:20:00|5293.25|5291.75|5295.25|5293.75|5297.25|5295.75|5293.25|5291.75|966
1743611100000|2025-04-02 16:25:00|5294.25|5292.75|5297.25|5295.75|5298.25|5296.75|5294.25|5292.75|1273
1743611400000|2025-04-02 16:30:00|5298.25|5296.75|5298.25|5296.75|5300.25|5298.75|5296.25|5294.75|1353
1743611700000|2025-04-02 16:35:00|5297.25|5295.75|5294.25|5292.75|5298.25|5296.75|5291.25|5289.75|1962
1743612000000|2025-04-02 16:40:00|5293.25|5291.75|5296.25|5294.75|5296.25|5294.75|5292.25|5290.75|921
1743612300000|2025-04-02 16:45:00|5295.25|5293.75|5302.25|5300.75|5303.25|5301.75|5294.25|5292.75|2863
1743612600000|2025-04-02 16:50:00|5303.25|5301.75|5301.25|5299.75|5305.25|5303.75|5299.25|5297.75|2892
1743612900000|2025-04-02 16:55:00|5301.75|5300.25|5301.25|5299.75|5303.25|5301.75|5299.25|5297.75|1125
1743613200000|2025-04-02 17:00:00|5302.25|5300.75|5304.25|5302.75|5304.25|5302.75|5301.25|5299.75|2095
1743613500000|2025-04-02 17:05:00|5305.25|5303.75|5307.25|5305.75|5307.75|5306.25|5304.25|5302.75|1541
1743613800000|2025-04-02 17:10:00|5307.75|5306.25|5310.25|5308.75|5313.25|5311.75|5307.75|5306.25|1491
1743614100000|2025-04-02 17:15:00|5309.25|5307.75|5307.25|5305.75|5309.75|5308.25|5307.25|5305.75|927
1743614400000|2025-04-02 17:20:00|5306.25|5304.75|5304.25|5302.75|5307.25|5305.75|5302.25|5300.75|2037
1743614700000|2025-04-02 17:25:00|5305.25|5303.75|5302.25|5300.75|5305.25|5303.75|5302.25|5300.75|1631
1743615000000|2025-04-02 17:30:00|5301.25|5299.75|5297.25|5295.75|5302.25|5300.75|5296.25|5294.75|1000
1743615300000|2025-04-02 17:35:00|5296.25|5294.75|5294.25|5292.75|5296.25|5294.75|5292.25|5290.75|906
1743615600000|2025-04-02 17:40:00|5295.25|5293.75|5292.25|5290.75|5296.25|5294.75|5290.25|5288.75|796
1743615900000|2025-04-02 17:45:00|5291.25|5289.75|5288.25|5286.75|5291.75|5290.25|5286.25|5284.75|943
1743616200000|2025-04-02 17:50:00|5287.25|5285.75|5288.25|5286.75|5288.25|5286.75|5284.25|5282.75|1101
1743616500000|2025-04-02 17:55:00|5289.25|5287.75|5292.25|5290.75|5292.25|5290.75|5288.25|5286.75|1863
1743616800000|2025-04-02 18:00:00|5293.25|5291.75|5290.25|5288.75|5296.75|5295.25|5290.25|5288.75|2794
1743617100000|2025-04-02 18:05:00|5289.25|5287.75|5284.25|5282.75|5289.25|5287.75|5284.25|5282.75|1081
1743617400000|2025-04-02 18:10:00|5285.25|5283.75|5286.25|5284.75|5288.25|5286.75|5282.25|5280.75|850
1743617700000|2025-04-02 18:15:00|5286.75|5285.25|5283.25|5281.75|5287.25|5285.75|5282.25|5280.75|656
1743618000000|2025-04-02 18:20:00|5282.25|5280.75|5280.25|5278.75|5285.25|5283.75|5280.25|5278.75|737
1743618300000|2025-04-02 18:25:00|5279.75|5278.25|5275.25|5273.75|5281.25|5279.75|5275.25|5273.75|548
1743618600000|2025-04-02 18:30:00|5274.25|5272.75|5281.25|5279.75|5281.25|5279.75|5274.25|5272.75|714
1743618900000|2025-04-02 18:35:00|5280.25|5278.75|5288.25|5286.75|5288.25|5286.75|5280.25|5278.75|448
1743619200000|2025-04-02 18:40:00|5288.75|5287.25|5289.25|5287.75|5293.25|5291.75|5288.25|5286.75|657
1743619500000|2025-04-02 18:45:00|5290.25|5288.75|5288.25|5286.75|5290.25|5288.75|5285.75|5284.25|320
1743619800000|2025-04-02 18:50:00|5287.25|5285.75|5286.25|5284.75|5287.75|5286.25|5283.25|5281.75|486
1743620100000|2025-04-02 18:55:00|5285.25|5283.75|5277.25|5275.75|5286.25|5284.75|5277.25|5275.75|483
1743620400000|2025-04-02 19:00:00|5278.25|5276.75|5287.25|5285.75|5287.25|5285.75|5278.25|5276.75|752
1743620700000|2025-04-02 19:05:00|5288.25|5286.75|5285.25|5283.75|5288.25|5286.75|5284.25|5282.75|511
1743621000000|2025-04-02 19:10:00|5284.75|5283.25|5283.25|5281.75|5286.25|5284.75|5282.75|5281.25|612
1743621300000|2025-04-02 19:15:00|5283.75|5282.25|5284.25|5282.75|5287.25|5285.75|5282.25|5280.75|708
1743621600000|2025-04-02 19:20:00|5285.25|5283.75|5288.25|5286.75|5289.25|5287.75|5284.25|5282.75|702
1743621900000|2025-04-02 19:25:00|5287.25|5285.75|5289.25|5287.75|5291.25|5289.75|5285.25|5283.75|795
1743622200000|2025-04-02 19:30:00|5288.25|5286.75|5296.25|5294.75|5297.75|5296.25|5286.25|5284.75|1443
1743622500000|2025-04-02 19:35:00|5295.25|5293.75|5296.25|5294.75|5298.25|5296.75|5294.25|5292.75|1484
1743622800000|2025-04-02 19:40:00|5295.25|5293.75|5299.25|5297.75|5300.25|5298.75|5295.25|5293.75|1084
1743623100000|2025-04-02 19:45:00|5300.25|5298.75|5302.25|5300.75|5304.25|5302.75|5299.25|5297.75|1539
1743623400000|2025-04-02 19:50:00|5301.25|5299.75|5302.75|5301.25|5306.25|5304.75|5300.25|5298.75|2123
1743623700000|2025-04-02 19:55:00|5302.25|5300.75|5301.25|5299.75|5305.25|5303.75|5300.75|5299.25|1733
1743624000000|2025-04-02 20:00:00|5298.9|5295.9|5298.6|5295.6|5302.7|5299.7|5294.2|5291.2|18
1743624300000|2025-04-02 20:05:00|5298|5295|5293.6|5290.6|5302.2|5299.2|5289.2|5286.2|0
1743624600000|2025-04-02 20:10:00|5293.9|5290.9|5347.6|5344.6|5354.8|5351.8|5279.9|5276.9|0
1743624900000|2025-04-02 20:15:00|5347.1|5344.1|5339.2|5336.2|5359.8|5356.8|5324.3|5321.3|0
1743625200000|2025-04-02 20:20:00|5339.5|5336.5|5337.6|5334.6|5340|5337|5314.9|5311.9|0
1743625500000|2025-04-02 20:25:00|5337.3|5334.3|5204.9|5201.9|5341.5|5338.5|5198|5195|0
1743625800000|2025-04-02 20:30:00|5207.9|5204.9|5222.8|5219.8|5250.3|5247.3|5187.4|5184.4|0
1743626100000|2025-04-02 20:35:00|5223.3|5220.3|5201.3|5198.3|5233.5|5230.5|5176|5173|0
1743626400000|2025-04-02 20:40:00|5201|5198|5197.5|5194.5|5202.7|5199.7|5175.4|5172.4|0
1743626700000|2025-04-02 20:45:00|5196.4|5193.4|5208.5|5205.5|5210.1|5207.1|5183.1|5180.1|0
1743627000000|2025-04-02 20:50:00|5208.8|5205.8|5190.3|5187.3|5208.8|5205.8|5188.1|5185.1|0
1743627300000|2025-04-02 20:55:00|5189.7|5186.7|5196.6|5193.6|5202.4|5199.4|5186.7|5183.7|0
1743627600000|2025-04-02 21:00:00|5197.7|5194.7|5196|5193|5197.7|5194.7|5190.6|5187.6|0
1743627900000|2025-04-02 21:05:00|5195.8|5192.8|5186.7|5183.7|5195.9|5192.9|5186.7|5183.7|0
1743628200000|2025-04-02 21:10:00|5186.5|5183.5|5174.7|5171.7|5186.6|5183.6|5169.2|5166.2|0
1743628500000|2025-04-02 21:15:00|5174.1|5171.1|5185.9|5182.9|5188.5|5185.5|5174.1|5171.1|0
1743628800000|2025-04-02 21:20:00|5185.4|5182.4|5186.6|5183.6|5188.2|5185.2|5182.2|5179.2|0
1743629100000|2025-04-02 21:25:00|5186.9|5183.9|5177.7|5174.7|5187.1|5184.1|5176.3|5173.3|0
1743629400000|2025-04-02 21:30:00|5178.6|5175.6|5180.8|5177.8|5183.2|5180.2|5174|5171|0
1743629700000|2025-04-02 21:35:00|5181.3|5178.3|5177.8|5174.8|5181.5|5178.5|5176.3|5173.3|0
1743630000000|2025-04-02 21:40:00|5177.9|5174.9|5176.9|5173.9|5182.9|5179.9|5176.5|5173.5|0
1743630300000|2025-04-02 21:45:00|5176.8|5173.8|5169.6|5166.6|5177.3|5174.3|5164.2|5161.2|0
1743630600000|2025-04-02 21:50:00|5170|5167|5176.1|5173.1|5178.9|5175.9|5169.6|5166.6|0
1743630900000|2025-04-02 21:55:00|5176|5173|5156.6|5153.6|5176.1|5173.1|5152.9|5149.9|0
1743631200000|2025-04-02 22:00:00|5160.6|5157.6|5138.5|5135.5|5161.3|5158.3|5125.2|5122.2|0
1743631500000|2025-04-02 22:05:00|5138.4|5135.4|5128.5|5125.5|5140.4|5137.4|5120.6|5117.6|0
1743631800000|2025-04-02 22:10:00|5128.8|5125.8|5126.1|5123.1|5133.6|5130.6|5118.3|5115.3|0
1743632100000|2025-04-02 22:15:00|5126.2|5123.2|5118.8|5115.8|5129.2|5126.2|5109.8|5106.8|0
1743632400000|2025-04-02 22:20:00|5118.5|5115.5|5124.3|5121.3|5125.3|5122.3|5095.9|5092.9|0
1743632700000|2025-04-02 22:25:00|5124.5|5121.5|5136.6|5133.6|5137.4|5134.4|5116|5113|0
1743633000000|2025-04-02 22:30:00|5136.4|5133.4|5137.4|5134.4|5141.8|5138.8|5130.3|5127.3|0
1743633300000|2025-04-02 22:35:00|5138.8|5135.8|5134.3|5131.3|5151.6|5148.6|5133.8|5130.8|0
1743633600000|2025-04-02 22:40:00|5135.1|5132.1|5133.4|5130.4|5140.8|5137.8|5129.7|5126.7|0
1743633900000|2025-04-02 22:45:00|5133.6|5130.6|5148.5|5145.5|5150.3|5147.3|5133.6|5130.6|0
1743634200000|2025-04-02 22:50:00|5147.8|5144.8|5152.2|5149.2|5160.1|5157.1|5147.8|5144.8|0
1743634500000|2025-04-02 22:55:00|5151.9|5148.9|5151.9|5148.9|5156.7|5153.7|5147.5|5144.5|0
1743634800000|2025-04-02 23:00:00|5151.6|5148.6|5132.1|5129.1|5151.9|5148.9|5126.3|5123.3|0
1743635100000|2025-04-02 23:05:00|5132.2|5129.2|5140.4|5137.4|5143.3|5140.3|5124|5121|0
1743635400000|2025-04-02 23:10:00|5140.1|5137.1|5145.3|5142.3|5147.8|5144.8|5138.4|5135.4|0
1743635700000|2025-04-02 23:15:00|5145.2|5142.2|5133.9|5130.9|5145.2|5142.2|5133.9|5130.9|0
1743636000000|2025-04-02 23:20:00|5134|5131|5140.8|5137.8|5142.3|5139.3|5132.5|5129.5|0
1743636300000|2025-04-02 23:25:00|5140|5137|5141.9|5138.9|5142.1|5139.1|5132.1|5129.1|0
1743636600000|2025-04-02 23:30:00|5142.1|5139.1|5136.9|5133.9|5142.7|5139.7|5134.5|5131.5|0
1743636900000|2025-04-02 23:35:00|5137|5134|5136.2|5133.2|5139.1|5136.1|5134.3|5131.3|0
1743637200000|2025-04-02 23:40:00|5135.1|5132.1|5128.2|5125.2|5135.5|5132.5|5127.3|5124.3|0
1743637500000|2025-04-02 23:45:00|5128.4|5125.4|5132.6|5129.6|5136.2|5133.2|5123.7|5120.7|0
1743637800000|2025-04-02 23:50:00|5132.3|5129.3|5128.9|5125.9|5135.9|5132.9|5126.2|5123.2|0
1743638100000|2025-04-02 23:55:00|5128.8|5125.8|5134.9|5131.9|5137|5134|5126.6|5123.6|0
1743638400000|2025-04-03 00:00:00|5135.1|5132.1|5143.2|5140.2|5144.1|5141.1|5135.1|5132.1|0
1743638700000|2025-04-03 00:05:00|5143.6|5140.6|5143.4|5140.4|5148.9|5145.9|5141.1|5138.1|0
1743639000000|2025-04-03 00:10:00|5143.3|5140.3|5160.8|5157.8|5162|5159|5142.2|5139.2|0
1743639300000|2025-04-03 00:15:00|5161|5158|5169|5166|5176|5173|5159.8|5156.8|0
1743639600000|2025-04-03 00:20:00|5168.6|5165.6|5204.6|5202.6|5220.1|5218.1|5167.5|5164.5|4211
1743639900000|2025-04-03 00:25:00|5203.6|5201.6|5184.6|5182.6|5206.6|5204.6|5179.6|5177.6|2046
1743640200000|2025-04-03 00:30:00|5183.6|5181.6|5188.1|5186.1|5196.1|5194.1|5181.6|5179.6|1128
1743640500000|2025-04-03 00:35:00|5187.6|5185.6|5199.1|5197.1|5199.6|5197.6|5187.6|5185.6|235
1743640800000|2025-04-03 00:40:00|5198.6|5196.6|5193.1|5191.1|5199.1|5197.1|5192.6|5190.6|466
1743641100000|2025-04-03 00:45:00|5193.6|5191.6|5193.6|5191.6|5196.6|5194.6|5188.6|5186.6|419
1743641400000|2025-04-03 00:50:00|5193.1|5191.1|5187.6|5185.6|5194.1|5192.1|5185.6|5183.6|213
1743641700000|2025-04-03 00:55:00|5186.6|5184.6|5170.6|5168.6|5186.6|5184.6|5170.6|5168.6|1030
1743642000000|2025-04-03 01:00:00|5171.1|5169.1|5176.1|5174.1|5185.6|5183.6|5168.6|5166.6|1159
1743642300000|2025-04-03 01:05:00|5176.6|5174.6|5185.6|5183.6|5188.6|5186.6|5172.6|5170.6|580
1743642600000|2025-04-03 01:10:00|5184.6|5182.6|5189.6|5187.6|5190.6|5188.6|5184.6|5182.6|599
1743642900000|2025-04-03 01:15:00|5190.1|5188.1|5185.6|5183.6|5191.6|5189.6|5181.6|5179.6|534
1743643200000|2025-04-03 01:20:00|5184.6|5182.6|5193.1|5191.1|5194.1|5192.1|5183.6|5181.6|428
1743643500000|2025-04-03 01:25:00|5192.6|5190.6|5191.6|5189.6|5193.6|5191.6|5185.6|5183.6|417
1743643800000|2025-04-03 01:30:00|5192.6|5190.6|5187.6|5185.6|5194.6|5192.6|5185.6|5183.6|465
1743644100000|2025-04-03 01:35:00|5188.1|5186.1|5187.6|5185.6|5191.1|5189.1|5185.6|5183.6|307
1743644400000|2025-04-03 01:40:00|5187.1|5185.1|5186.6|5184.6|5188.6|5186.6|5183.6|5181.6|703
1743644700000|2025-04-03 01:45:00|5187.1|5185.1|5192.6|5190.6|5194.6|5192.6|5185.6|5183.6|299
1743645000000|2025-04-03 01:50:00|5194.1|5192.1|5194.6|5192.6|5201.6|5199.6|5194.1|5192.1|454
1743645300000|2025-04-03 01:55:00|5193.6|5191.6|5192.6|5190.6|5196.6|5194.6|5191.6|5189.6|268
1743645600000|2025-04-03 02:00:00|5193.6|5191.6|5196.1|5194.1|5200.1|5198.1|5192.6|5190.6|133
1743645900000|2025-04-03 02:05:00|5195.6|5193.6|5196.6|5194.6|5198.6|5196.6|5191.6|5189.6|106
1743646200000|2025-04-03 02:10:00|5196.1|5194.1|5199.6|5197.6|5200.6|5198.6|5193.6|5191.6|547
1743646500000|2025-04-03 02:15:00|5199.1|5197.1|5195.6|5193.6|5203.6|5201.6|5194.6|5192.6|996
1743646800000|2025-04-03 02:20:00|5194.6|5192.6|5203.1|5201.1|5204.6|5202.6|5194.6|5192.6|534
1743647100000|2025-04-03 02:25:00|5202.6|5200.6|5206.6|5204.6|5208.6|5206.6|5200.6|5198.6|348
1743647400000|2025-04-03 02:30:00|5207.1|5205.1|5196.6|5194.6|5207.1|5205.1|5195.6|5193.6|541
1743647700000|2025-04-03 02:35:00|5196.1|5194.1|5199.6|5197.6|5200.1|5198.1|5195.6|5193.6|378
1743648000000|2025-04-03 02:40:00|5200.6|5198.6|5204.6|5202.6|5207.6|5205.6|5200.6|5198.6|771
1743648300000|2025-04-03 02:45:00|5205.6|5203.6|5204.6|5202.6|5209.6|5207.6|5203.6|5201.6|351
1743648600000|2025-04-03 02:50:00|5205.6|5203.6|5203.6|5201.6|5205.6|5203.6|5200.6|5198.6|111
1743648900000|2025-04-03 02:55:00|5203.1|5201.1|5205.6|5203.6|5206.6|5204.6|5201.6|5199.6|194
1743649200000|2025-04-03 03:00:00|5204.6|5202.6|5204.6|5202.6|5206.6|5204.6|5203.6|5201.6|278
1743649500000|2025-04-03 03:05:00|5204.1|5202.1|5201.1|5199.1|5205.6|5203.6|5200.6|5198.6|363
1743649800000|2025-04-03 03:10:00|5201.6|5199.6|5195.6|5193.6|5201.6|5199.6|5194.6|5192.6|202
1743650100000|2025-04-03 03:15:00|5194.6|5192.6|5199.1|5197.1|5201.6|5199.6|5194.6|5192.6|214
1743650400000|2025-04-03 03:20:00|5199.6|5197.6|5199.6|5197.6|5200.6|5198.6|5197.6|5195.6|85
1743650700000|2025-04-03 03:25:00|5198.6|5196.6|5199.1|5197.1|5201.6|5199.6|5196.6|5194.6|141
1743651000000|2025-04-03 03:30:00|5199.6|5197.6|5203.6|5201.6|5205.6|5203.6|5198.6|5196.6|160
1743651300000|2025-04-03 03:35:00|5202.6|5200.6|5201.1|5199.1|5204.6|5202.6|5200.6|5198.6|49
1743651600000|2025-04-03 03:40:00|5201.6|5199.6|5194.6|5192.6|5201.6|5199.6|5194.6|5192.6|130
1743651900000|2025-04-03 03:45:00|5195.1|5193.1|5194.6|5192.6|5195.6|5193.6|5191.6|5189.6|214
1743652200000|2025-04-03 03:50:00|5195.1|5193.1|5196.1|5194.1|5197.1|5195.1|5190.6|5188.6|224
1743652500000|2025-04-03 03:55:00|5196.6|5194.6|5195.6|5193.6|5197.1|5195.1|5193.6|5191.6|65
1743652800000|2025-04-03 04:00:00|5198.6|5196.6|5204.1|5202.1|5205.6|5203.6|5198.6|5196.6|208
1743653100000|2025-04-03 04:05:00|5203.6|5201.6|5206.1|5204.1|5206.6|5204.6|5202.1|5200.1|51
1743653400000|2025-04-03 04:10:00|5206.6|5204.6|5201.6|5199.6|5211.6|5209.6|5201.1|5199.1|264
1743653700000|2025-04-03 04:15:00|5202.1|5200.1|5201.6|5199.6|5203.1|5201.1|5197.6|5195.6|199
1743654000000|2025-04-03 04:20:00|5202.1|5200.1|5203.1|5201.1|5206.1|5204.1|5201.6|5199.6|76
1743654300000|2025-04-03 04:25:00|5202.6|5200.6|5196.1|5194.1|5203.6|5201.6|5195.6|5193.6|66
1743654600000|2025-04-03 04:30:00|5195.6|5193.6|5202.6|5200.6|5204.1|5202.1|5195.6|5193.6|101
1743654900000|2025-04-03 04:35:00|5202.1|5200.1|5200.1|5198.1|5202.6|5200.6|5199.6|5197.6|97
1743655200000|2025-04-03 04:40:00|5199.6|5197.6|5198.6|5196.6|5202.6|5200.6|5198.1|5196.1|286
1743655500000|2025-04-03 04:45:00|5199.1|5197.1|5194.6|5192.6|5199.6|5197.6|5193.1|5191.1|132
1743655800000|2025-04-03 04:50:00|5195.6|5193.6|5197.1|5195.1|5199.6|5197.6|5194.6|5192.6|119
1743656100000|2025-04-03 04:55:00|5196.6|5194.6|5195.6|5193.6|5197.1|5195.1|5192.6|5190.6|270
1743656400000|2025-04-03 05:00:00|5196.1|5194.1|5199.6|5197.6|5202.1|5200.1|5194.6|5192.6|87
1743656700000|2025-04-03 05:05:00|5199.1|5197.1|5199.6|5197.6|5203.1|5201.1|5193.6|5191.6|414
1743657000000|2025-04-03 05:10:00|5199.1|5197.1|5199.6|5197.6|5200.6|5198.6|5196.6|5194.6|201
1743657300000|2025-04-03 05:15:00|5199.1|5197.1|5191.6|5189.6|5199.6|5197.6|5191.6|5189.6|130
1743657600000|2025-04-03 05:20:00|5190.6|5188.6|5185.6|5183.6|5191.6|5189.6|5184.6|5182.6|402
1743657900000|2025-04-03 05:25:00|5184.6|5182.6|5183.6|5181.6|5187.6|5185.6|5179.1|5177.1|1014
1743658200000|2025-04-03 05:30:00|5184.6|5182.6|5177.6|5175.6|5185.6|5183.6|5177.1|5175.1|554
1743658500000|2025-04-03 05:35:00|5176.6|5174.6|5173.1|5171.1|5176.6|5174.6|5168.1|5166.1|1526
1743658800000|2025-04-03 05:40:00|5172.6|5170.6|5175.1|5173.1|5177.6|5175.6|5170.6|5168.6|1002
1743659100000|2025-04-03 05:45:00|5174.6|5172.6|5177.6|5175.6|5182.1|5180.1|5172.6|5170.6|470
1743659400000|2025-04-03 05:50:00|5177.1|5175.1|5175.6|5173.6|5182.6|5180.6|5175.6|5173.6|1409
1743659700000|2025-04-03 05:55:00|5174.6|5172.6|5167.6|5165.6|5176.6|5174.6|5167.6|5165.6|670
1743660000000|2025-04-03 06:00:00|5167.35|5165.85|5178.35|5176.85|5184.85|5183.35|5167.35|5165.85|2955
1743660300000|2025-04-03 06:05:00|5179.35|5177.85|5189.35|5187.85|5192.35|5190.85|5178.85|5177.35|2891
1743660600000|2025-04-03 06:10:00|5189.85|5188.35|5191.35|5189.85|5194.35|5192.85|5187.35|5185.85|3025
1743660900000|2025-04-03 06:15:00|5190.85|5189.35|5192.35|5190.85|5194.35|5192.85|5186.35|5184.85|2655
1743661200000|2025-04-03 06:20:00|5193.35|5191.85|5198.35|5196.85|5204.35|5202.85|5190.35|5188.85|3842
1743661500000|2025-04-03 06:25:00|5197.85|5196.35|5204.35|5202.85|5204.85|5203.35|5197.35|5195.85|2459
1743661800000|2025-04-03 06:30:00|5203.85|5202.35|5200.35|5198.85|5206.35|5204.85|5196.35|5194.85|2780
1743662100000|2025-04-03 06:35:00|5199.35|5197.85|5199.35|5197.85|5202.85|5201.35|5193.85|5192.35|5468
1743662400000|2025-04-03 06:40:00|5200.35|5198.85|5203.35|5201.85|5206.35|5204.85|5198.35|5196.85|2459
1743662700000|2025-04-03 06:45:00|5202.35|5200.85|5201.85|5200.35|5206.35|5204.85|5196.35|5194.85|2726
1743663000000|2025-04-03 06:50:00|5202.35|5200.85|5189.35|5187.85|5202.35|5200.85|5188.35|5186.85|2181
1743663300000|2025-04-03 06:55:00|5188.35|5186.85|5178.35|5176.85|5188.35|5186.85|5174.85|5173.35|7987
1743663600000|2025-04-03 07:00:00|5181.35|5179.85|5178.35|5176.85|5182.35|5180.85|5168.35|5166.85|17879
1743663900000|2025-04-03 07:05:00|5179.35|5177.85|5181.35|5179.85|5197.35|5195.85|5174.85|5173.35|12722
1743664200000|2025-04-03 07:10:00|5180.35|5178.85|5164.35|5162.85|5184.35|5182.85|5164.35|5162.85|20234
1743664500000|2025-04-03 07:15:00|5163.35|5161.85|5170.35|5168.85|5173.85|5172.35|5161.35|5159.85|10695
1743664800000|2025-04-03 07:20:00|5171.35|5169.85|5195.35|5193.85|5197.35|5195.85|5170.85|5169.35|15728
1743665100000|2025-04-03 07:25:00|5196.35|5194.85|5200.35|5198.85|5203.35|5201.85|5192.35|5190.85|12444
1743665400000|2025-04-03 07:30:00|5201.35|5199.85|5197.35|5195.85|5204.35|5202.85|5192.35|5190.85|16279
1743665700000|2025-04-03 07:35:00|5196.35|5194.85|5187.35|5185.85|5198.35|5196.85|5185.85|5184.35|8896
1743666000000|2025-04-03 07:40:00|5188.35|5186.85|5190.35|5188.85|5192.35|5190.85|5184.35|5182.85|8684
1743666300000|2025-04-03 07:45:00|5189.85|5188.35|5188.35|5186.85|5199.35|5197.85|5188.35|5186.85|9515
1743666600000|2025-04-03 07:50:00|5188.85|5187.35|5182.35|5180.85|5190.35|5188.85|5178.35|5176.85|8418
1743666900000|2025-04-03 07:55:00|5183.35|5181.85|5191.35|5189.85|5195.35|5193.85|5183.35|5181.85|4693
1743667200000|2025-04-03 08:00:00|5190.35|5188.85|5199.35|5197.85|5200.35|5198.85|5186.35|5184.85|6083
1743667500000|2025-04-03 08:05:00|5200.35|5198.85|5201.35|5199.85|5207.35|5205.85|5196.35|5194.85|6742
1743667800000|2025-04-03 08:10:00|5200.35|5198.85|5200.35|5198.85|5205.35|5203.85|5197.85|5196.35|6738
1743668100000|2025-04-03 08:15:00|5199.35|5197.85|5205.35|5203.85|5210.35|5208.85|5199.35|5197.85|8961
1743668400000|2025-04-03 08:20:00|5203.85|5202.35|5196.35|5194.85|5205.35|5203.85|5193.35|5191.85|7488
1743668700000|2025-04-03 08:25:00|5195.35|5193.85|5195.35|5193.85|5200.35|5198.85|5193.35|5191.85|5342
1743669000000|2025-04-03 08:30:00|5194.35|5192.85|5198.35|5196.85|5205.35|5203.85|5194.35|5192.85|4568
1743669300000|2025-04-03 08:35:00|5199.35|5197.85|5208.35|5206.85|5211.35|5209.85|5198.35|5196.85|4753
1743669600000|2025-04-03 08:40:00|5209.35|5207.85|5201.35|5199.85|5209.35|5207.85|5199.35|5197.85|4227
1743669900000|2025-04-03 08:45:00|5202.35|5200.85|5201.35|5199.85|5202.35|5200.85|5192.35|5190.85|5312
1743670200000|2025-04-03 08:50:00|5201.85|5200.35|5198.35|5196.85|5203.35|5201.85|5193.35|5191.85|6575
1743670500000|2025-04-03 08:55:00|5197.35|5195.85|5205.35|5203.85|5207.35|5205.85|5193.35|5191.85|3798
1743670800000|2025-04-03 09:00:00|5204.35|5202.85|5199.35|5197.85|5207.35|5205.85|5199.35|5197.85|6799
1743671100000|2025-04-03 09:05:00|5198.35|5196.85|5189.35|5187.85|5202.35|5200.85|5188.35|5186.85|4673
1743671400000|2025-04-03 09:10:00|5188.35|5186.85|5182.35|5180.85|5188.35|5186.85|5181.35|5179.85|4773
1743671700000|2025-04-03 09:15:00|5182.85|5181.35|5182.35|5180.85|5186.35|5184.85|5176.35|5174.85|6021
1743672000000|2025-04-03 09:20:00|5181.35|5179.85|5180.35|5178.85|5186.35|5184.85|5177.35|5175.85|6015
1743672300000|2025-04-03 09:25:00|5181.35|5179.85|5180.35|5178.85|5184.35|5182.85|5180.35|5178.85|4236
1743672600000|2025-04-03 09:30:00|5181.35|5179.85|5178.35|5176.85|5183.35|5181.85|5177.35|5175.85|2827
1743672900000|2025-04-03 09:35:00|5177.35|5175.85|5185.35|5183.85|5185.35|5183.85|5177.35|5175.85|3796
1743673200000|2025-04-03 09:40:00|5186.35|5184.85|5181.35|5179.85|5186.35|5184.85|5178.35|5176.85|4145
1743673500000|2025-04-03 09:45:00|5180.35|5178.85|5175.35|5173.85|5180.35|5178.85|5168.35|5166.85|8528
1743673800000|2025-04-03 09:50:00|5176.35|5174.85|5167.35|5165.85|5177.35|5175.85|5167.35|5165.85|5008
1743674100000|2025-04-03 09:55:00|5166.35|5164.85|5165.35|5163.85|5169.35|5167.85|5164.35|5162.85|4551
1743674400000|2025-04-03 10:00:00|5164.35|5162.85|5164.35|5162.85|5168.35|5166.85|5162.35|5160.85|4710
1743674700000|2025-04-03 10:05:00|5165.35|5163.85|5170.85|5169.35|5171.35|5169.85|5158.35|5156.85|5383
1743675000000|2025-04-03 10:10:00|5170.35|5168.85|5160.35|5158.85|5173.35|5171.85|5159.35|5157.85|8260
1743675300000|2025-04-03 10:15:00|5161.35|5159.85|5163.35|5161.85|5168.35|5166.85|5160.35|5158.85|5396
1743675600000|2025-04-03 10:20:00|5164.35|5162.85|5167.35|5165.85|5170.35|5168.85|5159.35|5157.85|8054
1743675900000|2025-04-03 10:25:00|5166.35|5164.85|5156.35|5154.85|5169.35|5167.85|5155.35|5153.85|5820
1743676200000|2025-04-03 10:30:00|5155.85|5154.35|5155.35|5153.85|5159.35|5157.85|5152.35|5150.85|9792
1743676500000|2025-04-03 10:35:00|5156.35|5154.85|5156.35|5154.85|5157.35|5155.85|5153.35|5151.85|4265
1743676800000|2025-04-03 10:40:00|5156.85|5155.35|5155.35|5153.85|5157.35|5155.85|5150.35|5148.85|6083
1743677100000|2025-04-03 10:45:00|5154.85|5153.35|5148.35|5146.85|5158.35|5156.85|5148.35|5146.85|8644
1743677400000|2025-04-03 10:50:00|5149.35|5147.85|5144.35|5142.85|5149.35|5147.85|5137.35|5135.85|12358
1743677700000|2025-04-03 10:55:00|5143.35|5141.85|5142.35|5140.85|5145.35|5143.85|5139.35|5137.85|7715
1743678000000|2025-04-03 11:00:00|5142.85|5141.35|5139.35|5137.85|5143.35|5141.85|5135.35|5133.85|9200
1743678300000|2025-04-03 11:05:00|5140.35|5138.85|5146.35|5144.85|5147.35|5145.85|5139.35|5137.85|11793
1743678600000|2025-04-03 11:10:00|5145.35|5143.85|5147.35|5145.85|5148.35|5146.85|5140.35|5138.85|7172
1743678900000|2025-04-03 11:15:00|5146.35|5144.85|5148.35|5146.85|5151.35|5149.85|5144.35|5142.85|6559
1743679200000|2025-04-03 11:20:00|5147.85|5146.35|5145.35|5143.85|5150.35|5148.85|5143.35|5141.85|6153
1743679500000|2025-04-03 11:25:00|5146.35|5144.85|5146.85|5145.35|5148.35|5146.85|5142.35|5140.85|5562
1743679800000|2025-04-03 11:30:00|5146.35|5144.85|5138.35|5136.85|5146.35|5144.85|5136.85|5135.35|5132
1743680100000|2025-04-03 11:35:00|5137.85|5136.35|5144.35|5142.85|5146.35|5144.85|5136.35|5134.85|4887
1743680400000|2025-04-03 11:40:00|5143.35|5141.85|5143.35|5141.85|5145.35|5143.85|5140.35|5138.85|6580
1743680700000|2025-04-03 11:45:00|5142.35|5140.85|5142.35|5140.85|5145.35|5143.85|5141.35|5139.85|5724
1743681000000|2025-04-03 11:50:00|5143.35|5141.85|5135.35|5133.85|5146.35|5144.85|5132.35|5130.85|5773
1743681300000|2025-04-03 11:55:00|5136.35|5134.85|5143.35|5141.85|5145.35|5143.85|5136.35|5134.85|6108
1743681600000|2025-04-03 12:00:00|5142.35|5140.85|5152.35|5150.85|5152.35|5150.85|5138.35|5136.85|5790
1743681900000|2025-04-03 12:05:00|5153.35|5151.85|5151.35|5149.85|5153.35|5151.85|5149.35|5147.85|6658
1743682200000|2025-04-03 12:10:00|5150.35|5148.85|5155.85|5154.35|5157.35|5155.85|5147.35|5145.85|12472
1743682500000|2025-04-03 12:15:00|5155.35|5153.85|5158.35|5156.85|5158.35|5156.85|5152.85|5151.35|4043
1743682800000|2025-04-03 12:20:00|5157.35|5155.85|5157.35|5155.85|5160.35|5158.85|5155.35|5153.85|4297
1743683100000|2025-04-03 12:25:00|5156.35|5154.85|5152.35|5150.85|5159.35|5157.85|5152.35|5150.85|7211
1743683400000|2025-04-03 12:30:00|5151.85|5150.35|5147.35|5145.85|5154.85|5153.35|5147.35|5145.85|8779
1743683700000|2025-04-03 12:35:00|5148.35|5146.85|5147.35|5145.85|5151.35|5149.85|5145.35|5143.85|4672
1743684000000|2025-04-03 12:40:00|5146.35|5144.85|5142.35|5140.85|5149.35|5147.85|5142.35|5140.85|5618
1743684300000|2025-04-03 12:45:00|5141.35|5139.85|5135.35|5133.85|5141.35|5139.85|5127.35|5125.85|11056
1743684600000|2025-04-03 12:50:00|5134.35|5132.85|5139.35|5137.85|5144.35|5142.85|5133.35|5131.85|5181
1743684900000|2025-04-03 12:55:00|5138.85|5137.35|5134.35|5132.85|5140.35|5138.85|5132.35|5130.85|7468
1743685200000|2025-04-03 13:00:00|5133.35|5131.85|5131.35|5129.85|5137.35|5135.85|5130.35|5128.85|6546
1743685500000|2025-04-03 13:05:00|5132.35|5130.85|5137.35|5135.85|5137.35|5135.85|5127.35|5125.85|6398
1743685800000|2025-04-03 13:10:00|5138.35|5136.85|5128.35|5126.85|5139.35|5137.85|5128.35|5126.85|8557
1743686100000|2025-04-03 13:15:00|5129.35|5127.85|5126.35|5124.85|5130.35|5128.85|5123.35|5121.85|9549
1743686400000|2025-04-03 13:20:00|5127.35|5125.85|5121.35|5119.85|5127.35|5125.85|5116.35|5114.85|5936
1743686700000|2025-04-03 13:25:00|5122.35|5120.85|5127.35|5125.85|5131.35|5129.85|5122.35|5120.85|8501
1743687000000|2025-04-03 13:30:00|5128.35|5126.85|5144.35|5142.85|5145.35|5143.85|5127.35|5125.85|20691
1743687300000|2025-04-03 13:35:00|5145.35|5143.85|5141.35|5139.85|5146.35|5144.85|5134.35|5132.85|10092
1743687600000|2025-04-03 13:40:00|5140.35|5138.85|5138.35|5136.85|5141.35|5139.85|5134.35|5132.85|8482
1743687900000|2025-04-03 13:45:00|5137.85|5136.35|5132.35|5130.85|5138.35|5136.85|5130.35|5128.85|8487
1743688200000|2025-04-03 13:50:00|5131.85|5130.35|5127.35|5125.85|5138.35|5136.85|5126.35|5124.85|7759
1743688500000|2025-04-03 13:55:00|5128.35|5126.85|5131.85|5130.35|5133.35|5131.85|5126.35|5124.85|6830
1743688800000|2025-04-03 14:00:00|5125.85|5124.35|5120.35|5118.85|5132.35|5130.85|5119.35|5117.85|9114
1743689100000|2025-04-03 14:05:00|5121.35|5119.85|5114.35|5112.85|5126.35|5124.85|5111.35|5109.85|16565
1743689400000|2025-04-03 14:10:00|5115.35|5113.85|5115.35|5113.85|5117.35|5115.85|5108.35|5106.85|8036
1743689700000|2025-04-03 14:15:00|5116.35|5114.85|5114.35|5112.85|5122.35|5120.85|5113.85|5112.35|9382
1743690000000|2025-04-03 14:20:00|5114.85|5113.35|5114.35|5112.85|5118.35|5116.85|5111.35|5109.85|4771
1743690300000|2025-04-03 14:25:00|5113.35|5111.85|5119.35|5117.85|5124.35|5122.85|5113.35|5111.85|7966
1743690600000|2025-04-03 14:30:00|5118.35|5116.85|5113.35|5111.85|5125.35|5123.85|5112.35|5110.85|16315
1743690900000|2025-04-03 14:35:00|5112.35|5110.85|5105.35|5103.85|5113.35|5111.85|5103.85|5102.35|12528
1743691200000|2025-04-03 14:40:00|5106.35|5104.85|5110.35|5108.85|5115.85|5114.35|5105.35|5103.85|8731
1743691500000|2025-04-03 14:45:00|5111.35|5109.85|5104.35|5102.85|5111.35|5109.85|5101.35|5099.85|8590
1743691800000|2025-04-03 14:50:00|5105.35|5103.85|5102.35|5100.85|5106.35|5104.85|5100.35|5098.85|9015
1743692100000|2025-04-03 14:55:00|5103.35|5101.85|5101.35|5099.85|5106.85|5105.35|5101.35|5099.85|7436
1743692400000|2025-04-03 15:00:00|5100.35|5098.85|5102.35|5100.85|5103.35|5101.85|5099.35|5097.85|17305
1743692700000|2025-04-03 15:05:00|5101.35|5099.85|5098.35|5096.85|5103.35|5101.85|5093.35|5091.85|12641
1743693000000|2025-04-03 15:10:00|5099.35|5097.85|5109.35|5107.85|5111.35|5109.85|5099.35|5097.85|16773
1743693300000|2025-04-03 15:15:00|5110.35|5108.85|5113.35|5111.85|5116.35|5114.85|5110.35|5108.85|19248
1743693600000|2025-04-03 15:20:00|5112.35|5110.85|5108.35|5106.85|5113.35|5111.85|5103.35|5101.85|20163
1743693900000|2025-04-03 15:25:00|5107.35|5105.85|5102.35|5100.85|5113.35|5111.85|5101.35|5099.85|46716
1743694200000|2025-04-03 15:30:00|5101.35|5099.85|5105.35|5103.85|5109.35|5107.85|5100.35|5098.85|65004
1743694500000|2025-04-03 15:35:00|5104.85|5103.35|5105.35|5103.85|5106.35|5104.85|5099.35|5097.85|35120
1743694800000|2025-04-03 15:40:00|5106.35|5104.85|5113.35|5111.85|5114.35|5112.85|5105.35|5103.85|15624
1743695100000|2025-04-03 15:45:00|5112.35|5110.85|5112.35|5110.85|5114.85|5113.35|5107.35|5105.85|14673
1743695400000|2025-04-03 15:50:00|5111.85|5110.35|5111.35|5109.85|5112.35|5110.85|5102.35|5100.85|9861
1743695700000|2025-04-03 15:55:00|5110.35|5108.85|5115.35|5113.85|5117.35|5115.85|5109.35|5107.85|7767
1743696000000|2025-04-03 16:00:00|5114.35|5112.85|5117.35|5115.85|5124.35|5122.85|5114.35|5112.85|5582
1743696300000|2025-04-03 16:05:00|5117.85|5116.35|5117.35|5115.85|5122.35|5120.85|5117.35|5115.85|3052
1743696600000|2025-04-03 16:10:00|5118.35|5116.85|5123.35|5121.85|5125.35|5123.85|5115.35|5113.85|2963
1743696900000|2025-04-03 16:15:00|5123.85|5122.35|5130.35|5128.85|5131.35|5129.85|5123.35|5121.85|3206
1743697200000|2025-04-03 16:20:00|5129.35|5127.85|5134.35|5132.85|5135.35|5133.85|5128.35|5126.85|3478
1743697500000|2025-04-03 16:25:00|5135.35|5133.85|5135.35|5133.85|5136.35|5134.85|5129.35|5127.85|2554
1743697800000|2025-04-03 16:30:00|5135.85|5134.35|5128.35|5126.85|5139.35|5137.85|5128.35|5126.85|2805
1743698100000|2025-04-03 16:35:00|5129.35|5127.85|5127.35|5125.85|5129.85|5128.35|5126.35|5124.85|2176
1743698400000|2025-04-03 16:40:00|5128.35|5126.85|5125.35|5123.85|5133.35|5131.85|5125.35|5123.85|8044
1743698700000|2025-04-03 16:45:00|5126.35|5124.85|5131.35|5129.85|5131.35|5129.85|5124.35|5122.85|2944
1743699000000|2025-04-03 16:50:00|5130.85|5129.35|5117.35|5115.85|5131.35|5129.85|5117.35|5115.85|4205
1743699300000|2025-04-03 16:55:00|5116.85|5115.35|5119.35|5117.85|5120.35|5118.85|5114.35|5112.85|5283
1743699600000|2025-04-03 17:00:00|5120.35|5118.85|5119.35|5117.85|5122.35|5120.85|5116.35|5114.85|1687
1743699900000|2025-04-03 17:05:00|5120.35|5118.85|5119.35|5117.85|5125.85|5124.35|5119.35|5117.85|1412
1743700200000|2025-04-03 17:10:00|5118.35|5116.85|5120.35|5118.85|5123.35|5121.85|5115.85|5114.35|2102
1743700500000|2025-04-03 17:15:00|5121.35|5119.85|5117.35|5115.85|5121.35|5119.85|5116.35|5114.85|950
1743700800000|2025-04-03 17:20:00|5119.35|5117.85|5112.35|5110.85|5119.35|5117.85|5111.35|5109.85|1088
1743701100000|2025-04-03 17:25:00|5112.85|5111.35|5110.35|5108.85|5113.35|5111.85|5109.35|5107.85|998
1743701400000|2025-04-03 17:30:00|5109.85|5108.35|5114.35|5112.85|5114.85|5113.35|5109.35|5107.85|2010
1743701700000|2025-04-03 17:35:00|5115.35|5113.85|5120.35|5118.85|5122.35|5120.85|5114.35|5112.85|1419
1743702000000|2025-04-03 17:40:00|5121.35|5119.85|5125.35|5123.85|5125.35|5123.85|5120.35|5118.85|1163
1743702300000|2025-04-03 17:45:00|5124.85|5123.35|5122.35|5120.85|5128.35|5126.85|5120.35|5118.85|1090
1743702600000|2025-04-03 17:50:00|5123.35|5121.85|5122.35|5120.85|5123.35|5121.85|5119.35|5117.85|685
1743702900000|2025-04-03 17:55:00|5121.35|5119.85|5117.35|5115.85|5122.35|5120.85|5116.35|5114.85|842
1743703200000|2025-04-03 18:00:00|5119.35|5117.85|5117.35|5115.85|5122.35|5120.85|5117.35|5115.85|741
1743703500000|2025-04-03 18:05:00|5118.35|5116.85|5114.35|5112.85|5118.35|5116.85|5112.35|5110.85|876
1743703800000|2025-04-03 18:10:00|5115.35|5113.85|5109.35|5107.85|5115.35|5113.85|5108.35|5106.85|614
1743704100000|2025-04-03 18:15:00|5110.35|5108.85|5109.35|5107.85|5112.35|5110.85|5107.35|5105.85|775
1743704400000|2025-04-03 18:20:00|5110.35|5108.85|5110.35|5108.85|5113.35|5111.85|5107.35|5105.85|1193
1743704700000|2025-04-03 18:25:00|5110.85|5109.35|5111.35|5109.85|5112.35|5110.85|5108.35|5106.85|759
1743705000000|2025-04-03 18:30:00|5113.35|5111.85|5108.35|5106.85|5115.35|5113.85|5106.35|5104.85|3674
1743705300000|2025-04-03 18:35:00|5107.85|5106.35|5109.35|5107.85|5111.35|5109.85|5107.35|5105.85|917
1743705600000|2025-04-03 18:40:00|5109.85|5108.35|5117.35|5115.85|5118.35|5116.85|5109.35|5107.85|957
1743705900000|2025-04-03 18:45:00|5116.85|5115.35|5117.35|5115.85|5119.35|5117.85|5114.35|5112.85|778
1743706200000|2025-04-03 18:50:00|5116.35|5114.85|5113.35|5111.85|5118.35|5116.85|5113.35|5111.85|831
1743706500000|2025-04-03 18:55:00|5114.35|5112.85|5114.35|5112.85|5116.35|5114.85|5112.35|5110.85|1275
1743706800000|2025-04-03 19:00:00|5113.35|5111.85|5113.35|5111.85|5116.35|5114.85|5112.35|5110.85|1002
1743707100000|2025-04-03 19:05:00|5114.35|5112.85|5112.85|5111.35|5117.35|5115.85|5112.35|5110.85|633
1743707400000|2025-04-03 19:10:00|5112.35|5110.85|5109.35|5107.85|5114.35|5112.85|5109.35|5107.85|656
1743707700000|2025-04-03 19:15:00|5108.35|5106.85|5100.35|5098.85|5108.35|5106.85|5096.35|5094.85|1702
1743708000000|2025-04-03 19:20:00|5100.85|5099.35|5098.35|5096.85|5103.35|5101.85|5095.35|5093.85|1270
1743708300000|2025-04-03 19:25:00|5099.35|5097.85|5096.35|5094.85|5100.35|5098.85|5094.35|5092.85|1374
1743708600000|2025-04-03 19:30:00|5097.35|5095.85|5091.35|5089.85|5097.35|5095.85|5089.85|5088.35|2315
1743708900000|2025-04-03 19:35:00|5090.35|5088.85|5095.35|5093.85|5095.35|5093.85|5088.35|5086.85|1516
1743709200000|2025-04-03 19:40:00|5094.35|5092.85|5099.35|5097.85|5100.85|5099.35|5093.35|5091.85|1895
1743709500000|2025-04-03 19:45:00|5098.35|5096.85|5090.35|5088.85|5098.35|5096.85|5087.35|5085.85|1987
1743709800000|2025-04-03 19:50:00|5088.85|5087.35|5091.35|5089.85|5092.85|5091.35|5086.85|5085.35|3003
1743710100000|2025-04-03 19:55:00|5091.85|5090.35|5093.35|5091.85|5094.85|5093.35|5088.35|5086.85|6404
1743710400000|2025-04-03 20:00:00|5097|5094|5096.8|5093.8|5098.9|5095.9|5093.7|5090.7|9
1743710700000|2025-04-03 20:05:00|5097|5094|5097.2|5094.2|5098.3|5095.3|5095.3|5092.3|0
1743711000000|2025-04-03 20:10:00|5097.4|5094.4|5095.5|5092.5|5097.8|5094.8|5093.5|5090.5|0
1743711300000|2025-04-03 20:15:00|5095.3|5092.3|5091.6|5088.6|5095.3|5092.3|5091.3|5088.3|0
1743711600000|2025-04-03 20:20:00|5091.4|5088.4|5091.1|5088.1|5092.9|5089.9|5090.7|5087.7|0
1743711900000|2025-04-03 20:25:00|5090.9|5087.9|5082|5079|5091.1|5088.1|5082|5079|0
1743712200000|2025-04-03 20:30:00|5082.2|5079.2|5085.1|5082.1|5089.4|5086.4|5081.6|5078.6|0
1743712500000|2025-04-03 20:35:00|5085|5082|5082.5|5079.5|5086.1|5083.1|5082|5079|0
1743712800000|2025-04-03 20:40:00|5082.4|5079.4|5084.6|5081.6|5085.3|5082.3|5082.2|5079.2|0
1743713100000|2025-04-03 20:45:00|5085.1|5082.1|5084|5081|5085.5|5082.5|5084|5081|0
1743713400000|2025-04-03 20:50:00|5084.2|5081.2|5086.3|5083.3|5086.3|5083.3|5083.5|5080.5|0
1743713700000|2025-04-03 20:55:00|5086.4|5083.4|5086.2|5083.2|5087.4|5084.4|5085.5|5082.5|0
1743714000000|2025-04-03 21:00:00|5086.1|5083.1|5085.3|5082.3|5086.5|5083.5|5085.3|5082.3|0
1743714300000|2025-04-03 21:05:00|5085.4|5082.4|5086.3|5083.3|5086.7|5083.7|5085.3|5082.3|0
1743714600000|2025-04-03 21:10:00|5086.4|5083.4|5087.3|5084.3|5087.3|5084.3|5086.4|5083.4|0
1743714900000|2025-04-03 21:15:00|5087.6|5084.6|5086.6|5083.6|5087.6|5084.6|5086.6|5083.6|0
1743715200000|2025-04-03 21:20:00|5086.5|5083.5|5086.7|5083.7|5087.1|5084.1|5086.3|5083.3|0
1743715500000|2025-04-03 21:25:00|5086.8|5083.8|5086.7|5083.7|5086.8|5083.8|5086.1|5083.1|0
1743715800000|2025-04-03 21:30:00|5086.8|5083.8|5086.3|5083.3|5087.2|5084.2|5085.7|5082.7|0
1743716100000|2025-04-03 21:35:00|5085.7|5082.7|5086.1|5083.1|5086.2|5083.2|5085.5|5082.5|0
1743716400000|2025-04-03 21:40:00|5086|5083|5087.2|5084.2|5087.4|5084.4|5085.9|5082.9|0
1743716700000|2025-04-03 21:45:00|5087.4|5084.4|5087|5084|5087.6|5084.6|5086.8|5083.8|0
1743717000000|2025-04-03 21:50:00|5086.9|5083.9|5088|5085|5088|5085|5086.8|5083.8|0
1743717300000|2025-04-03 21:55:00|5087.8|5084.8|5087.6|5084.6|5088|5085|5087|5084|0
1743717600000|2025-04-03 22:00:00|5088.5|5085.5|5093|5090|5094.3|5091.3|5086.7|5083.7|0
1743717900000|2025-04-03 22:05:00|5092.8|5089.8|5087.9|5084.9|5093|5090|5086.4|5083.4|0
1743718200000|2025-04-03 22:10:00|5088|5085|5086.1|5083.1|5088|5085|5084.7|5081.7|0
1743718500000|2025-04-03 22:15:00|5085.9|5082.9|5083.7|5080.7|5089.2|5086.2|5083.7|5080.7|0
1743718800000|2025-04-03 22:20:00|5084.1|5081.1|5080.1|5077.1|5084.8|5081.8|5077.8|5074.8|0
1743719100000|2025-04-03 22:25:00|5080|5077|5082.6|5079.6|5082.6|5079.6|5076.4|5073.4|0
1743719400000|2025-04-03 22:30:00|5082.7|5079.7|5083.5|5080.5|5084.8|5081.8|5082.6|5079.6|0
1743719700000|2025-04-03 22:35:00|5083.6|5080.6|5083.9|5080.9|5086.4|5083.4|5083.6|5080.6|0
1743720000000|2025-04-03 22:40:00|5083.7|5080.7|5086.5|5083.5|5086.5|5083.5|5083.5|5080.5|0
1743720300000|2025-04-03 22:45:00|5086.1|5083.1|5085.7|5082.7|5086.7|5083.7|5084.6|5081.6|0
1743720600000|2025-04-03 22:50:00|5085.3|5082.3|5084.1|5081.1|5087.6|5084.6|5084.1|5081.1|0
1743720900000|2025-04-03 22:55:00|5084.2|5081.2|5085.8|5082.8|5086.7|5083.7|5083.6|5080.6|0
1743721200000|2025-04-03 23:00:00|5086|5083|5083.3|5080.3|5087.5|5084.5|5083.3|5080.3|0
1743721500000|2025-04-03 23:05:00|5083.5|5080.5|5084.4|5081.4|5086.5|5083.5|5083.5|5080.5|0
1743721800000|2025-04-03 23:10:00|5084.3|5081.3|5085|5082|5085.7|5082.7|5083.3|5080.3|0
1743722100000|2025-04-03 23:15:00|5084.8|5081.8|5082.4|5079.4|5085.2|5082.2|5082.2|5079.2|0
1743722400000|2025-04-03 23:20:00|5082.3|5079.3|5085.2|5082.2|5085.2|5082.2|5080|5077|0
1743722700000|2025-04-03 23:25:00|5085.3|5082.3|5088|5085|5088.3|5085.3|5085.3|5082.3|0
1743723000000|2025-04-03 23:30:00|5087.9|5084.9|5089.2|5086.2|5089.8|5086.8|5086.8|5083.8|0
1743723300000|2025-04-03 23:35:00|5089.3|5086.3|5089.2|5086.2|5090.2|5087.2|5089|5086|0
1743723600000|2025-04-03 23:40:00|5089.1|5086.1|5090.1|5087.1|5090.4|5087.4|5088.9|5085.9|0
1743723900000|2025-04-03 23:45:00|5090|5087|5093.4|5090.4|5093.5|5090.5|5089.2|5086.2|0
1743724200000|2025-04-03 23:50:00|5093.2|5090.2|5090.4|5087.4|5093.6|5090.6|5089.5|5086.5|0
1743724500000|2025-04-03 23:55:00|5090.3|5087.3|5088.2|5085.2|5090.8|5087.8|5087.6|5084.6|0
1743724800000|2025-04-04 00:00:00|5088.4|5085.4|5094.7|5091.7|5095.4|5092.4|5088.2|5085.2|0
1743725100000|2025-04-04 00:05:00|5095.1|5092.1|5092|5089|5095.6|5092.6|5091.8|5088.8|0
1743725400000|2025-04-04 00:10:00|5092.1|5089.1|5092.9|5089.9|5093.9|5090.9|5090.8|5087.8|0
1743725700000|2025-04-04 00:15:00|5093|5090|5094.9|5092.9|5096.9|5094.9|5091.9|5089.1|555
1743726000000|2025-04-04 00:20:00|5095.9|5093.9|5091.9|5089.9|5095.9|5093.9|5091.4|5089.4|79
1743726300000|2025-04-04 00:25:00|5090.9|5088.9|5096.9|5094.9|5098.9|5096.9|5090.9|5088.9|73
1743726600000|2025-04-04 00:30:00|5095.9|5093.9|5095.9|5093.9|5098.9|5096.9|5093.9|5091.9|187
1743726900000|2025-04-04 00:35:00|5094.9|5092.9|5094.9|5092.9|5095.9|5093.9|5093.4|5091.4|92
1743727200000|2025-04-04 00:40:00|5095.4|5093.4|5087.9|5085.9|5095.9|5093.9|5087.9|5085.9|291
1743727500000|2025-04-04 00:45:00|5086.9|5084.9|5088.4|5086.4|5089.9|5087.9|5084.9|5082.9|234
1743727800000|2025-04-04 00:50:00|5088.9|5086.9|5087.9|5085.9|5088.9|5086.9|5085.9|5083.9|163
1743728100000|2025-04-04 00:55:00|5088.4|5086.4|5089.9|5087.9|5089.9|5087.9|5085.9|5083.9|65
1743728400000|2025-04-04 01:00:00|5090.4|5088.4|5092.4|5090.4|5094.4|5092.4|5088.9|5086.9|110
1743728700000|2025-04-04 01:05:00|5092.9|5090.9|5090.9|5088.9|5094.9|5092.9|5090.4|5088.4|122
1743729000000|2025-04-04 01:10:00|5091.4|5089.4|5088.9|5086.9|5091.4|5089.4|5086.9|5084.9|44
1743729300000|2025-04-04 01:15:00|5089.9|5087.9|5091.9|5089.9|5092.9|5090.9|5087.9|5085.9|78
1743729600000|2025-04-04 01:20:00|5092.4|5090.4|5096.9|5094.9|5098.4|5096.4|5092.4|5090.4|77
1743729900000|2025-04-04 01:25:00|5097.4|5095.4|5091.4|5089.4|5097.9|5095.9|5090.9|5088.9|89
1743730200000|2025-04-04 01:30:00|5091.9|5089.9|5086.9|5084.9|5092.9|5090.9|5085.9|5083.9|91
1743730500000|2025-04-04 01:35:00|5085.9|5083.9|5085.4|5083.4|5086.9|5084.9|5083.9|5081.9|117
1743730800000|2025-04-04 01:40:00|5085.9|5083.9|5085.9|5083.9|5086.9|5084.9|5084.9|5082.9|73
1743731100000|2025-04-04 01:45:00|5084.9|5082.9|5084.9|5082.9|5087.9|5085.9|5084.9|5082.9|104
1743731400000|2025-04-04 01:50:00|5084.4|5082.4|5080.9|5078.9|5084.9|5082.9|5079.4|5077.4|561
1743731700000|2025-04-04 01:55:00|5079.9|5077.9|5079.9|5077.9|5082.4|5080.4|5078.9|5076.9|91
1743732000000|2025-04-04 02:00:00|5080.4|5078.4|5081.9|5079.9|5082.4|5080.4|5079.9|5077.9|54
1743732300000|2025-04-04 02:05:00|5082.4|5080.4|5088.9|5086.9|5088.9|5086.9|5081.9|5079.9|43
1743732600000|2025-04-04 02:10:00|5089.9|5087.9|5089.9|5087.9|5091.9|5089.9|5088.9|5086.9|228
1743732900000|2025-04-04 02:15:00|5090.9|5088.9|5087.9|5085.9|5090.9|5088.9|5086.9|5084.9|150
1743733200000|2025-04-04 02:20:00|5088.4|5086.4|5083.9|5081.9|5088.9|5086.9|5083.9|5081.9|81
1743733500000|2025-04-04 02:25:00|5084.9|5082.9|5084.9|5082.9|5085.9|5083.9|5080.9|5078.9|142
1743733800000|2025-04-04 02:30:00|5085.9|5083.9|5084.9|5082.9|5086.9|5084.9|5081.9|5079.9|99
1743734100000|2025-04-04 02:35:00|5085.4|5083.4|5083.4|5081.4|5087.9|5085.9|5082.9|5080.9|115
1743734400000|2025-04-04 02:40:00|5083.9|5081.9|5083.9|5081.9|5085.9|5083.9|5082.9|5080.9|116
1743734700000|2025-04-04 02:45:00|5083.4|5081.4|5081.9|5079.9|5083.9|5081.9|5081.9|5079.9|76
1743735000000|2025-04-04 02:50:00|5080.9|5078.9|5079.9|5077.9|5080.9|5078.9|5078.4|5076.4|127
1743735300000|2025-04-04 02:55:00|5078.9|5076.9|5077.9|5075.9|5079.9|5077.9|5076.9|5074.9|62
1743735600000|2025-04-04 03:00:00|5078.4|5076.4|5075.9|5073.9|5078.4|5076.4|5075.9|5073.9|239
1743735900000|2025-04-04 03:05:00|5074.9|5072.9|5074.4|5072.4|5077.9|5075.9|5072.9|5070.9|264
1743736200000|2025-04-04 03:10:00|5074.9|5072.9|5075.4|5073.4|5075.9|5073.9|5073.9|5071.9|77
1743736500000|2025-04-04 03:15:00|5074.9|5072.9|5079.9|5077.9|5080.9|5078.9|5074.9|5072.9|66
1743736800000|2025-04-04 03:20:00|5078.9|5076.9|5078.9|5076.9|5079.9|5077.9|5078.9|5076.9|61
1743737100000|2025-04-04 03:25:00|5078.4|5076.4|5077.9|5075.9|5078.4|5076.4|5075.9|5073.9|73
1743737400000|2025-04-04 03:30:00|5077.4|5075.4|5073.9|5071.9|5077.4|5075.4|5070.9|5068.9|485
1743737700000|2025-04-04 03:35:00|5074.9|5072.9|5070.9|5068.9|5074.9|5072.9|5068.9|5066.9|377
1743738000000|2025-04-04 03:40:00|5071.9|5069.9|5070.9|5068.9|5071.9|5069.9|5067.9|5065.9|215
1743738300000|2025-04-04 03:45:00|5071.9|5069.9|5070.9|5068.9|5074.9|5072.9|5067.9|5065.9|222
1743738600000|2025-04-04 03:50:00|5069.9|5067.9|5072.9|5070.9|5072.9|5070.9|5064.9|5062.9|626
1743738900000|2025-04-04 03:55:00|5071.9|5069.9|5073.9|5071.9|5075.4|5073.4|5070.9|5068.9|104
1743739200000|2025-04-04 04:00:00|5072.9|5070.9|5070.9|5068.9|5073.9|5071.9|5070.9|5068.9|127
1743739500000|2025-04-04 04:05:00|5070.4|5068.4|5072.9|5070.9|5072.9|5070.9|5068.9|5066.9|127
1743739800000|2025-04-04 04:10:00|5072.4|5070.4|5072.9|5070.9|5076.4|5074.4|5070.9|5068.9|294
1743740100000|2025-04-04 04:15:00|5073.9|5071.9|5073.9|5071.9|5074.9|5072.9|5072.4|5070.4|228
1743740400000|2025-04-04 04:20:00|5072.9|5070.9|5073.4|5071.4|5073.9|5071.9|5068.9|5066.9|241
1743740700000|2025-04-04 04:25:00|5072.9|5070.9|5074.4|5072.4|5074.9|5072.9|5072.9|5070.9|118
1743741000000|2025-04-04 04:30:00|5074.9|5072.9|5072.9|5070.9|5074.9|5072.9|5071.9|5069.9|48
1743741300000|2025-04-04 04:35:00|5072.4|5070.4|5068.9|5066.9|5072.9|5070.9|5068.9|5066.9|93
1743741600000|2025-04-04 04:40:00|5067.9|5065.9|5065.9|5063.9|5068.9|5066.9|5063.9|5061.9|568
1743741900000|2025-04-04 04:45:00|5066.9|5064.9|5067.9|5065.9|5068.9|5066.9|5065.9|5063.9|223
1743742200000|2025-04-04 04:50:00|5066.9|5064.9|5063.9|5061.9|5066.9|5064.9|5063.9|5061.9|451
1743742500000|2025-04-04 04:55:00|5062.9|5060.9|5063.9|5061.9|5065.9|5063.9|5060.9|5058.9|1244
1743742800000|2025-04-04 05:00:00|5064.9|5062.9|5060.9|5058.9|5065.9|5063.9|5060.4|5058.4|1068
1743743100000|2025-04-04 05:05:00|5061.9|5059.9|5068.9|5066.9|5068.9|5066.9|5060.9|5058.9|341
1743743400000|2025-04-04 05:10:00|5069.4|5067.4|5064.9|5062.9|5069.9|5067.9|5063.9|5061.9|532
1743743700000|2025-04-04 05:15:00|5063.9|5061.9|5073.9|5071.9|5074.9|5072.9|5063.9|5061.9|1156
1743744000000|2025-04-04 05:20:00|5074.9|5072.9|5080.9|5078.9|5081.9|5079.9|5073.9|5071.9|1365
1743744300000|2025-04-04 05:25:00|5081.9|5079.9|5092.9|5090.9|5092.9|5090.9|5081.9|5079.9|885
1743744600000|2025-04-04 05:30:00|5091.9|5089.9|5078.9|5076.9|5092.4|5090.4|5077.9|5075.9|968
1743744900000|2025-04-04 05:35:00|5076.9|5074.9|5077.9|5075.9|5082.9|5080.9|5075.9|5073.9|643
1743745200000|2025-04-04 05:40:00|5078.9|5076.9|5082.9|5080.9|5083.9|5081.9|5077.9|5075.9|444
1743745500000|2025-04-04 05:45:00|5083.9|5081.9|5087.9|5085.9|5089.9|5087.9|5082.9|5080.9|421
1743745800000|2025-04-04 05:50:00|5088.9|5086.9|5085.9|5083.9|5088.9|5086.9|5085.9|5083.9|611
1743746100000|2025-04-04 05:55:00|5086.9|5084.9|5087.9|5085.9|5088.9|5086.9|5086.9|5084.9|584
1743746400000|2025-04-04 06:00:00|5087.65|5086.15|5095.65|5094.15|5096.65|5095.15|5087.65|5086.15|2580
1743746700000|2025-04-04 06:05:00|5096.15|5094.65|5099.65|5098.15|5100.65|5099.15|5090.65|5089.15|1919
1743747000000|2025-04-04 06:10:00|5098.65|5097.15|5097.65|5096.15|5101.65|5100.15|5092.65|5091.15|2061
1743747300000|2025-04-04 06:15:00|5096.65|5095.15|5093.65|5092.15|5096.65|5095.15|5087.65|5086.15|2189
1743747600000|2025-04-04 06:20:00|5094.65|5093.15|5090.65|5089.15|5094.65|5093.15|5089.15|5087.65|1308
1743747900000|2025-04-04 06:25:00|5089.15|5087.65|5093.65|5092.15|5097.65|5096.15|5087.65|5086.15|1316
1743748200000|2025-04-04 06:30:00|5092.65|5091.15|5083.65|5082.15|5092.65|5091.15|5082.15|5080.65|2542
1743748500000|2025-04-04 06:35:00|5082.65|5081.15|5078.65|5077.15|5083.65|5082.15|5076.15|5074.65|2004
1743748800000|2025-04-04 06:40:00|5078.15|5076.65|5081.65|5080.15|5082.65|5081.15|5077.65|5076.15|981
1743749100000|2025-04-04 06:45:00|5082.65|5081.15|5082.65|5081.15|5083.65|5082.15|5077.65|5076.15|1631
1743749400000|2025-04-04 06:50:00|5083.65|5082.15|5072.65|5071.15|5083.65|5082.15|5070.65|5069.15|5292
1743749700000|2025-04-04 06:55:00|5071.65|5070.15|5068.65|5067.15|5075.65|5074.15|5064.65|5063.15|3282
1743750000000|2025-04-04 07:00:00|5066.15|5064.65|5061.65|5060.15|5069.65|5068.15|5052.65|5051.15|28332
1743750300000|2025-04-04 07:05:00|5062.65|5061.15|5061.65|5060.15|5068.65|5067.15|5050.65|5049.15|18663
1743750600000|2025-04-04 07:10:00|5062.65|5061.15|5069.65|5068.15|5076.65|5075.15|5056.65|5055.15|13052
1743750900000|2025-04-04 07:15:00|5068.65|5067.15|5057.65|5056.15|5069.65|5068.15|5053.65|5052.15|14630
1743751200000|2025-04-04 07:20:00|5056.65|5055.15|5057.65|5056.15|5064.65|5063.15|5051.65|5050.15|8839
1743751500000|2025-04-04 07:25:00|5056.65|5055.15|5061.65|5060.15|5066.65|5065.15|5047.65|5046.15|7664
1743751800000|2025-04-04 07:30:00|5062.65|5061.15|5051.65|5050.15|5065.65|5064.15|5050.65|5049.15|8726
1743752100000|2025-04-04 07:35:00|5050.65|5049.15|5049.65|5048.15|5063.65|5062.15|5049.65|5048.15|8116
1743752400000|2025-04-04 07:40:00|5048.65|5047.15|5035.65|5034.15|5048.65|5047.15|5032.65|5031.15|20745
1743752700000|2025-04-04 07:45:00|5034.65|5033.15|5043.65|5042.15|5045.65|5044.15|5033.65|5032.15|11946
1743753000000|2025-04-04 07:50:00|5042.65|5041.15|5033.65|5032.15|5047.65|5046.15|5032.65|5031.15|13318
1743753300000|2025-04-04 07:55:00|5032.65|5031.15|5023.65|5022.15|5033.65|5032.15|5019.65|5018.15|29034
1743753600000|2025-04-04 08:00:00|5023.15|5021.65|5018.65|5017.15|5027.15|5025.65|5013.65|5012.15|16027
1743753900000|2025-04-04 08:05:00|5017.65|5016.15|5021.65|5020.15|5025.65|5024.15|5011.65|5010.15|17146
1743754200000|2025-04-04 08:10:00|5020.65|5019.15|5016.65|5015.15|5024.65|5023.15|5016.65|5015.15|9739
1743754500000|2025-04-04 08:15:00|5015.65|5014.15|5024.65|5023.15|5025.65|5024.15|5005.65|5004.15|18330
1743754800000|2025-04-04 08:20:00|5023.65|5022.15|5015.65|5014.15|5031.65|5030.15|5014.65|5013.15|14570
1743755100000|2025-04-04 08:25:00|5014.65|5013.15|5012.65|5011.15|5020.65|5019.15|5012.65|5011.15|14098
1743755400000|2025-04-04 08:30:00|5011.65|5010.15|5000.65|4999.15|5018.65|5017.15|5000.65|4999.15|11074
1743755700000|2025-04-04 08:35:00|5000.15|4998.65|5006.65|5005.15|5009.65|5008.15|4996.65|4995.15|13258
1743756000000|2025-04-04 08:40:00|5007.65|5006.15|5011.65|5010.15|5013.65|5012.15|5002.65|5001.15|14531
1743756300000|2025-04-04 08:45:00|5012.65|5011.15|5019.65|5018.15|5019.65|5018.15|5012.65|5011.15|16386
1743756600000|2025-04-04 08:50:00|5019.15|5017.65|5011.65|5010.15|5019.65|5018.15|5008.65|5007.15|10935
1743756900000|2025-04-04 08:55:00|5010.65|5009.15|5009.65|5008.15|5012.65|5011.15|5001.65|5000.15|11422
1743757200000|2025-04-04 09:00:00|5011.65|5010.15|5003.65|5002.15|5015.65|5014.15|5003.65|5002.15|9572
1743757500000|2025-04-04 09:05:00|5004.65|5003.15|5008.65|5007.15|5009.65|5008.15|4993.65|4992.15|9990
1743757800000|2025-04-04 09:10:00|5007.65|5006.15|5002.65|5001.15|5011.15|5009.65|4999.65|4998.15|8736
1743758100000|2025-04-04 09:15:00|5003.65|5002.15|5002.65|5001.15|5012.65|5011.15|5000.65|4999.15|8575
1743758400000|2025-04-04 09:20:00|5003.65|5002.15|4998.65|4997.15|5003.65|5002.15|4997.65|4996.15|10251
1743758700000|2025-04-04 09:25:00|4997.65|4996.15|4989.65|4988.15|5001.65|5000.15|4987.65|4986.15|21999
1743759000000|2025-04-04 09:30:00|4990.65|4989.15|4993.65|4992.15|4995.65|4994.15|4986.65|4985.15|14460
1743759300000|2025-04-04 09:35:00|4992.65|4991.15|4996.65|4995.15|5000.65|4999.15|4991.65|4990.15|17192
1743759600000|2025-04-04 09:40:00|4995.65|4994.15|4990.65|4989.15|5002.65|5001.15|4990.65|4989.15|10356
1743759900000|2025-04-04 09:45:00|4989.65|4988.15|4986.65|4985.15|4998.65|4997.15|4986.65|4985.15|13363
1743760200000|2025-04-04 09:50:00|4985.65|4984.15|4972.65|4971.15|4986.65|4985.15|4970.65|4969.15|33521
1743760500000|2025-04-04 09:55:00|4973.65|4972.15|4982.65|4981.15|4983.65|4982.15|4971.65|4970.15|23524
1743760800000|2025-04-04 10:00:00|4983.65|4982.15|4980.65|4979.15|4991.65|4990.15|4980.65|4979.15|13115
1743761100000|2025-04-04 10:05:00|4979.65|4978.15|4934.65|4933.15|4981.65|4980.15|4932.65|4931.15|28114
1743761400000|2025-04-04 10:10:00|4934.15|4932.65|4940.65|4939.15|4948.65|4947.15|4923.65|4922.15|22701
1743761700000|2025-04-04 10:15:00|4941.65|4940.15|4906.65|4905.15|4942.65|4941.15|4904.65|4903.15|21237
1743762000000|2025-04-04 10:20:00|4905.65|4904.15|4875.15|4873.65|4905.65|4904.15|4850.65|4849.15|41020
1743762300000|2025-04-04 10:25:00|4875.65|4874.15|4880.65|4879.15|4891.65|4890.15|4860.65|4859.15|31029
1743762600000|2025-04-04 10:30:00|4881.65|4880.15|4883.65|4882.15|4896.65|4895.15|4872.15|4870.65|28529
1743762900000|2025-04-04 10:35:00|4884.65|4883.15|4891.65|4890.15|4895.65|4894.15|4869.65|4868.15|16502
1743763200000|2025-04-04 10:40:00|4890.65|4889.15|4875.65|4874.15|4903.65|4902.15|4875.65|4874.15|11265
1743763500000|2025-04-04 10:45:00|4875.15|4873.65|4864.65|4863.15|4875.65|4874.15|4860.65|4859.15|14180
1743763800000|2025-04-04 10:50:00|4865.65|4864.15|4868.25|4866.75|4872.25|4870.75|4860.65|4859.15|13061
1743764100000|2025-04-04 10:55:00|4869.25|4867.75|4864.25|4862.75|4875.25|4873.75|4858.25|4856.75|18125
1743764400000|2025-04-04 11:00:00|4865.25|4863.75|4883.25|4881.75|4883.25|4881.75|4864.25|4862.75|13023
1743764700000|2025-04-04 11:05:00|4882.25|4880.75|4874.25|4872.75|4893.25|4891.75|4870.25|4868.75|14822
1743765000000|2025-04-04 11:10:00|4875.25|4873.75|4868.25|4866.75|4879.25|4877.75|4864.25|4862.75|15104
1743765300000|2025-04-04 11:15:00|4869.25|4867.75|4882.25|4880.75|4887.25|4885.75|4869.25|4867.75|14483
1743765600000|2025-04-04 11:20:00|4883.75|4882.25|4859.25|4857.75|4887.25|4885.75|4855.75|4854.25|18784
1743765900000|2025-04-04 11:25:00|4858.25|4856.75|4835.75|4834.25|4860.25|4858.75|4832.25|4830.75|18223
1743766200000|2025-04-04 11:30:00|4834.25|4832.75|4841.25|4839.75|4842.25|4840.75|4828.25|4826.75|13231
1743766500000|2025-04-04 11:35:00|4840.25|4838.75|4871.25|4869.75|4877.25|4875.75|4840.25|4838.75|13839
1743766800000|2025-04-04 11:40:00|4872.25|4870.75|4851.25|4849.75|4873.25|4871.75|4850.25|4848.75|11680
1743767100000|2025-04-04 11:45:00|4850.25|4848.75|4869.25|4867.75|4876.75|4875.25|4850.25|4848.75|31639
1743767400000|2025-04-04 11:50:00|4868.25|4866.75|4884.25|4882.75|4886.25|4884.75|4868.25|4866.75|13641
1743767700000|2025-04-04 11:55:00|4885.25|4883.75|4913.25|4911.75|4919.25|4917.75|4884.25|4882.75|24559
1743768000000|2025-04-04 12:00:00|4911.25|4909.75|4893.25|4891.75|4911.75|4910.25|4891.25|4889.75|21834
1743768300000|2025-04-04 12:05:00|4894.75|4893.25|4895.25|4893.75|4909.25|4907.75|4893.25|4891.75|21069
1743768600000|2025-04-04 12:10:00|4896.25|4894.75|4892.25|4890.75|4899.25|4897.75|4882.25|4880.75|13159
1743768900000|2025-04-04 12:15:00|4891.25|4889.75|4908.25|4906.75|4917.75|4916.25|4891.25|4889.75|14242
1743769200000|2025-04-04 12:20:00|4907.25|4905.75|4894.25|4892.75|4909.25|4907.75|4893.25|4891.75|10914
1743769500000|2025-04-04 12:25:00|4895.25|4893.75|4917.25|4915.75|4921.25|4919.75|4893.25|4891.75|12133
1743769800000|2025-04-04 12:30:00|4917.75|4916.25|4934.25|4932.75|4937.75|4936.25|4908.25|4906.75|16277
1743770100000|2025-04-04 12:35:00|4933.25|4931.75|4905.25|4903.75|4937.25|4935.75|4897.25|4895.75|16101
1743770400000|2025-04-04 12:40:00|4904.25|4902.75|4909.25|4907.75|4911.25|4909.75|4895.25|4893.75|10400
1743770700000|2025-04-04 12:45:00|4908.75|4907.25|4924.25|4922.75|4925.25|4923.75|4898.25|4896.75|9343
1743771000000|2025-04-04 12:50:00|4925.25|4923.75|4913.25|4911.75|4925.25|4923.75|4908.25|4906.75|11559
1743771300000|2025-04-04 12:55:00|4912.25|4910.75|4918.25|4916.75|4918.25|4916.75|4902.25|4900.75|11137
1743771600000|2025-04-04 13:00:00|4919.25|4917.75|4962.25|4960.75|4965.25|4963.75|4919.25|4917.75|27660
1743771900000|2025-04-04 13:05:00|4962.75|4961.25|4950.25|4948.75|4965.25|4963.75|4943.25|4941.75|15238
1743772200000|2025-04-04 13:10:00|4951.25|4949.75|4925.25|4923.75|4952.25|4950.75|4923.25|4921.75|13075
1743772500000|2025-04-04 13:15:00|4924.25|4922.75|4915.25|4913.75|4926.25|4924.75|4914.25|4912.75|10072
1743772800000|2025-04-04 13:20:00|4916.25|4914.75|4923.25|4921.75|4923.25|4921.75|4906.25|4904.75|22150
1743773100000|2025-04-04 13:25:00|4922.25|4920.75|4905.25|4903.75|4923.25|4921.75|4902.25|4900.75|24694
1743773400000|2025-04-04 13:30:00|4908.25|4906.75|4899.25|4897.75|4920.25|4918.75|4894.25|4892.75|29991
1743773700000|2025-04-04 13:35:00|4900.25|4898.75|4902.25|4900.75|4904.25|4902.75|4890.25|4888.75|13108
1743774000000|2025-04-04 13:40:00|4903.25|4901.75|4890.25|4888.75|4903.25|4901.75|4883.25|4881.75|18516
1743774300000|2025-04-04 13:45:00|4891.25|4889.75|4898.25|4896.75|4909.25|4907.75|4886.25|4884.75|20770
1743774600000|2025-04-04 13:50:00|4899.25|4897.75|4896.25|4894.75|4907.25|4905.75|4894.25|4892.75|10250
1743774900000|2025-04-04 13:55:00|4895.25|4893.75|4905.25|4903.75|4918.25|4916.75|4892.25|4890.75|11488
1743775200000|2025-04-04 14:00:00|4907.25|4905.75|4887.25|4885.75|4907.25|4905.75|4885.25|4883.75|13071
1743775500000|2025-04-04 14:05:00|4886.25|4884.75|4880.25|4878.75|4890.25|4888.75|4878.25|4876.75|9880
1743775800000|2025-04-04 14:10:00|4879.75|4878.25|4874.25|4872.75|4881.25|4879.75|4866.25|4864.75|17175
1743776100000|2025-04-04 14:15:00|4875.25|4873.75|4879.25|4877.75|4880.75|4879.25|4867.25|4865.75|17609
1743776400000|2025-04-04 14:20:00|4878.25|4876.75|4868.25|4866.75|4883.75|4882.25|4866.25|4864.75|8391
1743776700000|2025-04-04 14:25:00|4869.25|4867.75|4860.25|4858.75|4870.25|4868.75|4858.25|4856.75|18496
1743777000000|2025-04-04 14:30:00|4859.25|4857.75|4850.25|4848.75|4874.25|4872.75|4850.25|4848.75|13289
1743777300000|2025-04-04 14:35:00|4851.25|4849.75|4858.25|4856.75|4860.25|4858.75|4847.25|4845.75|21465
1743777600000|2025-04-04 14:40:00|4857.25|4855.75|4847.25|4845.75|4860.25|4858.75|4845.25|4843.75|21292
1743777900000|2025-04-04 14:45:00|4846.25|4844.75|4826.25|4824.75|4848.25|4846.75|4826.25|4824.75|13724
1743778200000|2025-04-04 14:50:00|4825.25|4823.75|4844.25|4842.75|4851.25|4849.75|4818.25|4816.75|20925
1743778500000|2025-04-04 14:55:00|4843.25|4841.75|4853.25|4851.75|4861.75|4860.25|4839.25|4837.75|17032
1743778800000|2025-04-04 15:00:00|4852.25|4850.75|4907.25|4905.75|4911.25|4909.75|4849.25|4847.75|47051
1743779100000|2025-04-04 15:05:00|4906.25|4904.75|4879.25|4877.75|4908.75|4907.25|4875.25|4873.75|26586
1743779400000|2025-04-04 15:10:00|4880.25|4878.75|4901.25|4899.75|4907.25|4905.75|4876.25|4874.75|21550
1743779700000|2025-04-04 15:15:00|4900.25|4898.75|4890.25|4888.75|4909.25|4907.75|4890.25|4888.75|26070
1743780000000|2025-04-04 15:20:00|4889.75|4888.25|4904.25|4902.75|4906.25|4904.75|4889.25|4887.75|27305
1743780300000|2025-04-04 15:25:00|4902.25|4900.75|4887.25|4885.75|4903.25|4901.75|4886.25|4884.75|63242
1743780600000|2025-04-04 15:30:00|4888.25|4886.75|4868.25|4866.75|4895.25|4893.75|4866.25|4864.75|78186
1743780900000|2025-04-04 15:35:00|4873.25|4871.75|4848.25|4846.75|4876.25|4874.75|4841.25|4839.75|60360
1743781200000|2025-04-04 15:40:00|4847.25|4845.75|4864.25|4862.75|4868.25|4866.75|4841.25|4839.75|19686
1743781500000|2025-04-04 15:45:00|4863.25|4861.75|4868.25|4866.75|4870.25|4868.75|4856.25|4854.75|19418
1743781800000|2025-04-04 15:50:00|4867.25|4865.75|4857.25|4855.75|4871.25|4869.75|4852.25|4850.75|19666
1743782100000|2025-04-04 15:55:00|4857.75|4856.25|4848.25|4846.75|4868.25|4866.75|4847.25|4845.75|15392
1743782400000|2025-04-04 16:00:00|4848.75|4847.25|4855.25|4853.75|4862.25|4860.75|4847.75|4846.25|9398
1743782700000|2025-04-04 16:05:00|4854.75|4853.25|4862.25|4860.75|4870.25|4868.75|4854.25|4852.75|7685
1743783000000|2025-04-04 16:10:00|4860.25|4858.75|4873.25|4871.75|4874.25|4872.75|4859.25|4857.75|9183
1743783300000|2025-04-04 16:15:00|4874.25|4872.75|4850.25|4848.75|4875.25|4873.75|4846.75|4845.25|6229
1743783600000|2025-04-04 16:20:00|4849.75|4848.25|4841.25|4839.75|4853.25|4851.75|4841.25|4839.75|5640
1743783900000|2025-04-04 16:25:00|4842.25|4840.75|4838.25|4836.75|4842.25|4840.75|4837.25|4835.75|6684
1743784200000|2025-04-04 16:30:00|4839.25|4837.75|4830.25|4828.75|4842.25|4840.75|4830.25|4828.75|5617
1743784500000|2025-04-04 16:35:00|4831.25|4829.75|4853.25|4851.75|4861.25|4859.75|4830.75|4829.25|4678
1743784800000|2025-04-04 16:40:00|4854.25|4852.75|4839.25|4837.75|4861.25|4859.75|4839.25|4837.75|2202
1743785100000|2025-04-04 16:45:00|4838.25|4836.75|4834.25|4832.75|4840.25|4838.75|4830.25|4828.75|10944
1743785400000|2025-04-04 16:50:00|4835.25|4833.75|4830.25|4828.75|4836.25|4834.75|4824.25|4822.75|4471
1743785700000|2025-04-04 16:55:00|4831.25|4829.75|4839.25|4837.75|4841.25|4839.75|4830.75|4829.25|4119
1743786000000|2025-04-04 17:00:00|4838.75|4837.25|4851.25|4849.75|4859.25|4857.75|4838.75|4837.25|5275
1743786300000|2025-04-04 17:05:00|4850.25|4848.75|4849.25|4847.75|4854.25|4852.75|4843.25|4841.75|1970
1743786600000|2025-04-04 17:10:00|4848.75|4847.25|4838.75|4837.25|4849.25|4847.75|4834.25|4832.75|1404
1743786900000|2025-04-04 17:15:00|4838.25|4836.75|4835.75|4834.25|4839.25|4837.75|4825.25|4823.75|2015
1743787200000|2025-04-04 17:20:00|4836.25|4834.75|4842.25|4840.75|4845.25|4843.75|4833.25|4831.75|1300
1743787500000|2025-04-04 17:25:00|4842.75|4841.25|4847.25|4845.75|4851.25|4849.75|4842.75|4841.25|1723
1743787800000|2025-04-04 17:30:00|4845.25|4843.75|4852.25|4850.75|4857.25|4855.75|4836.25|4834.75|2788
1743788100000|2025-04-04 17:35:00|4852.75|4851.25|4857.25|4855.75|4863.25|4861.75|4851.75|4850.25|1741
1743788400000|2025-04-04 17:40:00|4856.25|4854.75|4855.25|4853.75|4867.75|4866.25|4854.25|4852.75|2503
1743788700000|2025-04-04 17:45:00|4854.75|4853.25|4870.75|4869.25|4876.25|4874.75|4851.25|4849.75|6597
1743789000000|2025-04-04 17:50:00|4871.25|4869.75|4865.25|4863.75|4872.25|4870.75|4858.25|4856.75|1737
1743789300000|2025-04-04 17:55:00|4864.25|4862.75|4871.25|4869.75|4871.25|4869.75|4856.25|4854.75|2803
1743789600000|2025-04-04 18:00:00|4872.25|4870.75|4865.25|4863.75|4877.25|4875.75|4864.25|4862.75|1877
1743789900000|2025-04-04 18:05:00|4864.25|4862.75|4852.75|4851.25|4867.25|4865.75|4851.25|4849.75|1996
1743790200000|2025-04-04 18:10:00|4853.25|4851.75|4851.25|4849.75|4856.25|4854.75|4850.25|4848.75|1006
1743790500000|2025-04-04 18:15:00|4850.75|4849.25|4844.25|4842.75|4851.25|4849.75|4841.25|4839.75|839
1743790800000|2025-04-04 18:20:00|4844.75|4843.25|4838.25|4836.75|4845.25|4843.75|4837.25|4835.75|1381
1743791100000|2025-04-04 18:25:00|4838.75|4837.25|4833.25|4831.75|4839.75|4838.25|4832.25|4830.75|901
1743791400000|2025-04-04 18:30:00|4833.75|4832.25|4830.25|4828.75|4835.25|4833.75|4826.25|4824.75|1571
1743791700000|2025-04-04 18:35:00|4829.75|4828.25|4823.25|4821.75|4833.25|4831.75|4822.25|4820.75|1582
1743792000000|2025-04-04 18:40:00|4823.75|4822.25|4823.25|4821.75|4829.75|4828.25|4820.25|4818.75|2039
1743792300000|2025-04-04 18:45:00|4822.75|4821.25|4832.75|4831.25|4833.25|4831.75|4820.25|4818.75|1247
1743792600000|2025-04-04 18:50:00|4832.25|4830.75|4835.25|4833.75|4840.25|4838.75|4827.25|4825.75|2525
1743792900000|2025-04-04 18:55:00|4834.25|4832.75|4832.25|4830.75|4838.25|4836.75|4828.25|4826.75|3098
1743793200000|2025-04-04 19:00:00|4832.75|4831.25|4833.25|4831.75|4838.25|4836.75|4828.25|4826.75|1106
1743793500000|2025-04-04 19:05:00|4832.75|4831.25|4832.25|4830.75|4834.25|4832.75|4827.25|4825.75|1190
1743793800000|2025-04-04 19:10:00|4831.75|4830.25|4847.25|4845.75|4848.25|4846.75|4829.25|4827.75|2007
1743794100000|2025-04-04 19:15:00|4846.25|4844.75|4832.25|4830.75|4846.25|4844.75|4831.25|4829.75|1390
1743794400000|2025-04-04 19:20:00|4833.25|4831.75|4850.75|4849.25|4851.25|4849.75|4833.25|4831.75|1634
1743794700000|2025-04-04 19:25:00|4851.25|4849.75|4848.25|4846.75|4853.25|4851.75|4843.25|4841.75|2778
1743795000000|2025-04-04 19:30:00|4847.25|4845.75|4855.25|4853.75|4855.75|4854.25|4845.25|4843.75|2403
1743795300000|2025-04-04 19:35:00|4856.25|4854.75|4852.25|4850.75|4859.75|4858.25|4845.25|4843.75|1986
1743795600000|2025-04-04 19:40:00|4851.75|4850.25|4855.25|4853.75|4857.25|4855.75|4847.25|4845.75|3932
1743795900000|2025-04-04 19:45:00|4856.25|4854.75|4837.25|4835.75|4858.25|4856.75|4837.25|4835.75|4150
1743796200000|2025-04-04 19:50:00|4834.25|4832.75|4825.25|4823.75|4834.25|4832.75|4820.25|4818.75|5486
1743796500000|2025-04-04 19:55:00|4824.25|4822.75|4819.75|4818.25|4828.25|4826.75|4811.25|4809.75|12860
1743796800000|2025-04-04 20:00:00|4814.7|4811.7|4805.8|4802.8|4820.7|4817.7|4800.4|4797.4|109
1743797100000|2025-04-04 20:05:00|4805.9|4802.9|4811.3|4808.3|4817.1|4814.1|4805.9|4802.9|0
1743797400000|2025-04-04 20:10:00|4810.8|4807.8|4812.6|4809.6|4813.6|4810.6|4800.4|4797.4|0
1743797700000|2025-04-04 20:15:00|4812.5|4809.5|4805.4|4802.4|4812.6|4809.6|4802.6|4799.6|0
1743798000000|2025-04-04 20:20:00|4805.2|4802.2|4794.2|4791.2|4807.3|4804.3|4791.4|4788.4|0
1743798300000|2025-04-04 20:25:00|4793.9|4790.9|4796.1|4793.1|4797|4794|4789.4|4786.4|0
1743798600000|2025-04-04 20:30:00|4796.5|4793.5|4800.6|4797.6|4803.3|4800.3|4794.8|4791.8|0
1743798900000|2025-04-04 20:35:00|4800.7|4797.7|4806.7|4803.7|4809.7|4806.7|4799.2|4796.2|0
1743799200000|2025-04-04 20:40:00|4806.5|4803.5|4812.3|4809.3|4812.3|4809.3|4804.6|4801.6|0
1743799500000|2025-04-04 20:45:00|4812.5|4809.5|4810|4807|4815.1|4812.1|4809.3|4806.3|0
1743799800000|2025-04-04 20:50:00|4810.4|4807.4|4808.7|4805.7|4811.5|4808.5|4808.4|4805.4|0
1743800100000|2025-04-04 20:55:00|4809.1|4806.1|4806.7|4803.7|4809.3|4806.3|4806.3|4803.3|0
1743976800000|2025-04-06 22:00:00|4681|4678|4651|4648|4681.5|4678.5|4608.1|4605.1|0
1743977100000|2025-04-06 22:05:00|4650.5|4647.5|4653.1|4650.1|4659.4|4656.4|4615.6|4612.6|0
1743977400000|2025-04-06 22:10:00|4653.7|4650.7|4646.3|4643.3|4676.4|4673.4|4644.4|4641.4|0
1743977700000|2025-04-06 22:15:00|4645.7|4642.7|4637.9|4634.9|4661|4658|4625.6|4622.6|0
1743978000000|2025-04-06 22:20:00|4637.5|4634.5|4645.3|4642.3|4646.3|4643.3|4629.8|4626.8|0
1743978300000|2025-04-06 22:25:00|4645.2|4642.2|4647.7|4644.7|4660.8|4657.8|4641.2|4638.2|0
1743978600000|2025-04-06 22:30:00|4647.5|4644.5|4642.1|4639.1|4648.9|4645.9|4627.8|4624.8|0
1743978900000|2025-04-06 22:35:00|4642.4|4639.4|4644.2|4641.2|4645.7|4642.7|4637|4634|0
1743979200000|2025-04-06 22:40:00|4643.9|4640.9|4629.6|4626.6|4650.3|4647.3|4629.6|4626.6|0
1743979500000|2025-04-06 22:45:00|4629.7|4626.7|4628.9|4625.9|4634.2|4631.2|4623.9|4620.9|0
1743979800000|2025-04-06 22:50:00|4628.7|4625.7|4626.5|4623.5|4629.9|4626.9|4618.5|4615.5|0
1743980100000|2025-04-06 22:55:00|4625.8|4622.8|4631.4|4628.4|4632.8|4629.8|4617.6|4614.6|0
1743980400000|2025-04-06 23:00:00|4631.3|4628.3|4628.2|4625.2|4634.6|4631.6|4622.9|4619.9|0
1743980700000|2025-04-06 23:05:00|4628|4625|4613|4610|4633.4|4630.4|4600.7|4597.7|0
1743981000000|2025-04-06 23:10:00|4613.1|4610.1|4617.2|4614.2|4623.9|4620.9|4602.5|4599.5|0
1743981300000|2025-04-06 23:15:00|4617.6|4614.6|4617.3|4614.3|4621.8|4618.8|4610.9|4607.9|0
1743981600000|2025-04-06 23:20:00|4617.2|4614.2|4627|4624|4628.7|4625.7|4611.7|4608.7|0
1743981900000|2025-04-06 23:25:00|4627.1|4624.1|4634.4|4631.4|4635.8|4632.8|4625.6|4622.6|0
1743982200000|2025-04-06 23:30:00|4634.1|4631.1|4645.4|4642.4|4646.7|4643.7|4626.7|4623.7|0
1743982500000|2025-04-06 23:35:00|4645.3|4642.3|4649.3|4646.3|4652.1|4649.1|4639.7|4636.7|0
1743982800000|2025-04-06 23:40:00|4649.5|4646.5|4649.5|4646.5|4658.7|4655.7|4648.6|4645.6|0
1743983100000|2025-04-06 23:45:00|4649.6|4646.6|4649|4646|4653.3|4650.3|4645.2|4642.2|0
1743983400000|2025-04-06 23:50:00|4649.3|4646.3|4644.5|4641.5|4650.1|4647.1|4641.1|4638.1|0
1743983700000|2025-04-06 23:55:00|4644.8|4641.8|4647.1|4644.1|4648.7|4645.7|4630.5|4627.5|0
1743984000000|2025-04-07 00:00:00|4646.9|4643.9|4641.7|4638.7|4680.6|4677.6|4640.6|4637.6|0
1743984300000|2025-04-07 00:05:00|4642.1|4639.1|4663|4660|4669.6|4666.6|4642.1|4639.1|0
1743984600000|2025-04-07 00:10:00|4662.9|4659.9|4653.9|4650.9|4674|4671|4651|4648|0
1743984900000|2025-04-07 00:15:00|4654.2|4651.2|4669.7|4666.7|4669.7|4666.7|4654.2|4651.2|0
1743985200000|2025-04-07 00:20:00|4669.9|4666.9|4718.3|4716.3|4724.8|4722.8|4662.7|4659.7|3329
1743985500000|2025-04-07 00:25:00|4715.3|4713.3|4702.3|4700.3|4715.3|4713.3|4667.8|4665.8|3921
1743985800000|2025-04-07 00:30:00|4701.8|4699.8|4705.3|4703.3|4707.8|4705.8|4691.3|4689.3|2931
1743986100000|2025-04-07 00:35:00|4704.8|4702.8|4701.8|4699.8|4705.3|4703.3|4690.8|4688.8|1686
1743986400000|2025-04-07 00:40:00|4701.3|4699.3|4698.8|4696.8|4704.3|4702.3|4691.3|4689.3|851
1743986700000|2025-04-07 00:45:00|4697.8|4695.8|4691.8|4689.8|4697.8|4695.8|4682.8|4680.8|1392
1743987000000|2025-04-07 00:50:00|4692.3|4690.3|4697.3|4695.3|4699.8|4697.8|4687.8|4685.8|1294
1743987300000|2025-04-07 00:55:00|4696.8|4694.8|4699.8|4697.8|4699.8|4697.8|4679.3|4677.3|1391
1743987600000|2025-04-07 01:00:00|4697.8|4695.8|4709.3|4707.3|4712.8|4710.8|4697.8|4695.8|1707
1743987900000|2025-04-07 01:05:00|4708.8|4706.8|4723.8|4721.8|4727.3|4725.3|4703.8|4701.8|1410
1743988200000|2025-04-07 01:10:00|4723.3|4721.3|4744.3|4742.3|4745.3|4743.3|4722.3|4720.3|1091
1743988500000|2025-04-07 01:15:00|4744.8|4742.8|4751.3|4749.3|4753.8|4751.8|4733.8|4731.8|1488
1743988800000|2025-04-07 01:20:00|4750.8|4748.8|4770.8|4768.8|4775.3|4773.3|4750.3|4748.3|1174
1743989100000|2025-04-07 01:25:00|4769.8|4767.8|4758.3|4756.3|4781.3|4779.3|4757.3|4755.3|1839
1743989400000|2025-04-07 01:30:00|4758.8|4756.8|4754.8|4752.8|4764.8|4762.8|4749.8|4747.8|449
1743989700000|2025-04-07 01:35:00|4755.3|4753.3|4742.3|4740.3|4756.8|4754.8|4736.8|4734.8|459
1743990000000|2025-04-07 01:40:00|4741.8|4739.8|4740.3|4738.3|4748.3|4746.3|4732.8|4730.8|457
1743990300000|2025-04-07 01:45:00|4741.3|4739.3|4748.8|4746.8|4757.3|4755.3|4735.8|4733.8|430
1743990600000|2025-04-07 01:50:00|4749.3|4747.3|4760.3|4758.3|4766.8|4764.8|4748.8|4746.8|373
1743990900000|2025-04-07 01:55:00|4759.8|4757.8|4753.3|4751.3|4761.3|4759.3|4746.8|4744.8|642
1743991200000|2025-04-07 02:00:00|4752.8|4750.8|4747.3|4745.3|4755.3|4753.3|4736.3|4734.3|567
1743991500000|2025-04-07 02:05:00|4747.8|4745.8|4738.3|4736.3|4750.3|4748.3|4737.8|4735.8|377
1743991800000|2025-04-07 02:10:00|4738.8|4736.8|4739.3|4737.3|4739.8|4737.8|4731.3|4729.3|475
1743992100000|2025-04-07 02:15:00|4739.8|4737.8|4739.8|4737.8|4740.8|4738.8|4730.8|4728.8|417
1743992400000|2025-04-07 02:20:00|4740.3|4738.3|4735.3|4733.3|4745.8|4743.8|4732.8|4730.8|295
1743992700000|2025-04-07 02:25:00|4735.8|4733.8|4738.8|4736.8|4738.8|4736.8|4730.8|4728.8|201
1743993000000|2025-04-07 02:30:00|4738.3|4736.3|4738.3|4736.3|4740.8|4738.8|4732.8|4730.8|420
1743993300000|2025-04-07 02:35:00|4738.8|4736.8|4726.8|4724.8|4740.8|4738.8|4726.3|4724.3|524
1743993600000|2025-04-07 02:40:00|4725.3|4723.3|4738.3|4736.3|4744.8|4742.8|4725.3|4723.3|643
1743993900000|2025-04-07 02:45:00|4738.8|4736.8|4752.8|4750.8|4753.3|4751.3|4731.8|4729.8|410
1743994200000|2025-04-07 02:50:00|4751.8|4749.8|4740.3|4738.3|4752.8|4750.8|4739.8|4737.8|147
1743994500000|2025-04-07 02:55:00|4740.8|4738.8|4742.8|4740.8|4745.3|4743.3|4738.3|4736.3|143
1743994800000|2025-04-07 03:00:00|4743.8|4741.8|4730.8|4728.8|4743.8|4741.8|4730.8|4728.8|298
1743995100000|2025-04-07 03:05:00|4733.3|4731.3|4731.8|4729.8|4736.8|4734.8|4731.8|4729.8|179
1743995400000|2025-04-07 03:10:00|4730.8|4728.8|4730.8|4728.8|4735.8|4733.8|4729.3|4727.3|588
1743995700000|2025-04-07 03:15:00|4731.8|4729.8|4732.3|4730.3|4737.8|4735.8|4730.8|4728.8|327
1743996000000|2025-04-07 03:20:00|4732.8|4730.8|4728.3|4726.3|4734.8|4732.8|4725.8|4723.8|386
1743996300000|2025-04-07 03:25:00|4728.8|4726.8|4725.8|4723.8|4731.8|4729.8|4724.3|4722.3|264
1743996600000|2025-04-07 03:30:00|4724.8|4722.8|4710.3|4708.3|4727.8|4725.8|4708.8|4706.8|444
1743996900000|2025-04-07 03:35:00|4710.8|4708.8|4707.8|4705.8|4710.8|4708.8|4700.3|4698.3|449
1743997200000|2025-04-07 03:40:00|4708.8|4706.8|4720.8|4718.8|4723.8|4721.8|4708.8|4706.8|638
1743997500000|2025-04-07 03:45:00|4722.3|4720.3|4718.3|4716.3|4724.8|4722.8|4714.8|4712.8|494
1743997800000|2025-04-07 03:50:00|4718.8|4716.8|4725.8|4723.8|4729.8|4727.8|4718.8|4716.8|535
1743998100000|2025-04-07 03:55:00|4726.3|4724.3|4725.8|4723.8|4728.8|4726.8|4722.8|4720.8|366
1743998400000|2025-04-07 04:00:00|4725.3|4723.3|4726.8|4724.8|4730.8|4728.8|4723.8|4721.8|407
1743998700000|2025-04-07 04:05:00|4727.3|4725.3|4726.8|4724.8|4732.8|4730.8|4725.8|4723.8|423
1743999000000|2025-04-07 04:10:00|4725.8|4723.8|4716.3|4714.3|4728.3|4726.3|4715.8|4713.8|345
1743999300000|2025-04-07 04:15:00|4718.8|4716.8|4717.8|4715.8|4719.8|4717.8|4715.3|4713.3|149
1743999600000|2025-04-07 04:20:00|4718.8|4716.8|4708.8|4706.8|4719.8|4717.8|4708.8|4706.8|492
1743999900000|2025-04-07 04:25:00|4709.8|4707.8|4705.8|4703.8|4714.3|4712.3|4704.8|4702.8|527
1744000200000|2025-04-07 04:30:00|4706.8|4704.8|4701.8|4699.8|4709.8|4707.8|4696.8|4694.8|1153
1744000500000|2025-04-07 04:35:00|4703.8|4701.8|4696.8|4694.8|4704.8|4702.8|4694.8|4692.8|527
1744000800000|2025-04-07 04:40:00|4697.8|4695.8|4684.8|4682.8|4697.8|4695.8|4681.8|4679.8|687
1744001100000|2025-04-07 04:45:00|4686.8|4684.8|4690.8|4688.8|4697.8|4695.8|4685.8|4683.8|642
1744001400000|2025-04-07 04:50:00|4691.3|4689.3|4690.8|4688.8|4697.8|4695.8|4690.8|4688.8|434
1744001700000|2025-04-07 04:55:00|4691.3|4689.3|4692.3|4690.3|4695.8|4693.8|4690.8|4688.8|820
1744002000000|2025-04-07 05:00:00|4692.8|4690.8|4687.8|4685.8|4700.8|4698.8|4683.8|4681.8|791
1744002300000|2025-04-07 05:05:00|4688.8|4686.8|4698.8|4696.8|4701.3|4699.3|4683.8|4681.8|469
1744002600000|2025-04-07 05:10:00|4699.3|4697.3|4707.8|4705.8|4711.8|4709.8|4697.8|4695.8|625
1744002900000|2025-04-07 05:15:00|4708.8|4706.8|4722.8|4720.8|4722.8|4720.8|4688.8|4686.8|1510
1744003200000|2025-04-07 05:20:00|4724.8|4722.8|4715.3|4713.3|4736.8|4734.8|4715.3|4713.3|1200
1744003500000|2025-04-07 05:25:00|4715.8|4713.8|4696.8|4694.8|4721.8|4719.8|4695.8|4693.8|734
1744003800000|2025-04-07 05:30:00|4698.8|4696.8|4687.8|4685.8|4707.8|4705.8|4687.3|4685.3|1311
1744004100000|2025-04-07 05:35:00|4688.3|4686.3|4693.3|4691.3|4702.3|4700.3|4688.3|4686.3|1224
1744004400000|2025-04-07 05:40:00|4693.8|4691.8|4685.8|4683.8|4699.8|4697.8|4680.8|4678.8|1503
1744004700000|2025-04-07 05:45:00|4686.8|4684.8|4680.8|4678.8|4695.8|4693.8|4676.8|4674.8|1395
1744005000000|2025-04-07 05:50:00|4681.3|4679.3|4680.8|4678.8|4688.3|4686.3|4675.8|4673.8|2318
1744005300000|2025-04-07 05:55:00|4679.8|4677.8|4689.3|4687.3|4689.8|4687.8|4675.8|4673.8|3811
1744005600000|2025-04-07 06:00:00|4689.05|4687.55|4718.55|4717.05|4719.05|4717.55|4684.05|4682.55|5420
1744005900000|2025-04-07 06:05:00|4719.05|4717.55|4707.55|4706.05|4726.55|4725.05|4705.55|4704.05|4309
1744006200000|2025-04-07 06:10:00|4708.05|4706.55|4683.55|4682.05|4708.05|4706.55|4680.55|4679.05|3901
1744006500000|2025-04-07 06:15:00|4683.05|4681.55|4675.55|4674.05|4685.55|4684.05|4667.55|4666.05|3675
1744006800000|2025-04-07 06:20:00|4675.05|4673.55|4661.55|4660.05|4677.55|4676.05|4647.55|4646.05|6164
1744007100000|2025-04-07 06:25:00|4662.55|4661.05|4630.55|4629.05|4663.55|4662.05|4630.55|4629.05|6686
1744007400000|2025-04-07 06:30:00|4631.05|4629.55|4628.55|4627.05|4642.55|4641.05|4618.55|4617.05|6407
1744007700000|2025-04-07 06:35:00|4626.55|4625.05|4636.55|4635.05|4638.55|4637.05|4615.55|4614.05|7046
1744008000000|2025-04-07 06:40:00|4635.55|4634.05|4627.55|4626.05|4647.55|4646.05|4622.55|4621.05|5391
1744008300000|2025-04-07 06:45:00|4627.05|4625.55|4597.55|4596.05|4632.05|4630.55|4596.55|4595.05|14291
1744008600000|2025-04-07 06:50:00|4596.55|4595.05|4580.55|4579.05|4603.55|4602.05|4577.55|4576.05|11878
1744008900000|2025-04-07 06:55:00|4579.55|4578.05|4564.55|4563.05|4591.55|4590.05|4563.55|4562.05|10671
1744009200000|2025-04-07 07:00:00|4565.05|4563.55|4512.55|4511.05|4573.05|4571.55|4504.55|4503.05|47728
1744009500000|2025-04-07 07:05:00|4511.55|4510.05|4518.55|4517.05|4531.05|4529.55|4505.55|4504.05|27568
1744009800000|2025-04-07 07:10:00|4519.55|4518.05|4548.55|4547.05|4556.05|4554.55|4513.55|4512.05|37015
1744010100000|2025-04-07 07:15:00|4549.05|4547.55|4598.55|4597.05|4599.55|4598.05|4545.55|4544.05|35194
1744010400000|2025-04-07 07:20:00|4598.05|4596.55|4590.55|4589.05|4609.55|4608.05|4582.55|4581.05|27630
1744010700000|2025-04-07 07:25:00|4590.05|4588.55|4573.55|4572.05|4592.55|4591.05|4563.55|4562.05|26955
1744011000000|2025-04-07 07:30:00|4572.55|4571.05|4560.55|4559.05|4573.55|4572.05|4549.55|4548.05|19582
1744011300000|2025-04-07 07:35:00|4561.05|4559.55|4565.55|4564.05|4574.55|4573.05|4545.55|4544.05|20705
1744011600000|2025-04-07 07:40:00|4566.05|4564.55|4563.55|4562.05|4586.55|4585.05|4563.55|4562.05|15527
1744011900000|2025-04-07 07:45:00|4562.55|4561.05|4581.55|4580.05|4583.55|4582.05|4558.55|4557.05|16310
1744012200000|2025-04-07 07:50:00|4580.55|4579.05|4564.55|4563.05|4581.05|4579.55|4554.55|4553.05|13757
1744012500000|2025-04-07 07:55:00|4562.55|4561.05|4578.55|4577.05|4584.55|4583.05|4562.55|4561.05|23234
1744012800000|2025-04-07 08:00:00|4578.05|4576.55|4606.55|4605.05|4606.55|4605.05|4568.55|4567.05|19453
1744013100000|2025-04-07 08:05:00|4605.55|4604.05|4613.05|4611.55|4625.55|4624.05|4603.55|4602.05|21737
1744013400000|2025-04-07 08:10:00|4612.55|4611.05|4577.55|4576.05|4613.55|4612.05|4577.55|4576.05|16277
1744013700000|2025-04-07 08:15:00|4580.05|4578.55|4612.55|4611.05|4614.55|4613.05|4577.55|4576.05|13445
1744014000000|2025-04-07 08:20:00|4611.55|4610.05|4616.55|4615.05|4622.55|4621.05|4604.55|4603.05|21863
1744014300000|2025-04-07 08:25:00|4617.55|4616.05|4590.55|4589.05|4617.55|4616.05|4590.55|4589.05|11937
1744014600000|2025-04-07 08:30:00|4590.05|4588.55|4580.55|4579.05|4593.55|4592.05|4568.55|4567.05|14919
1744014900000|2025-04-07 08:35:00|4581.55|4580.05|4575.55|4574.05|4582.55|4581.05|4570.55|4569.05|11234
1744015200000|2025-04-07 08:40:00|4574.05|4572.55|4593.55|4592.05|4597.55|4596.05|4570.55|4569.05|13629
1744015500000|2025-04-07 08:45:00|4594.55|4593.05|4602.55|4601.05|4603.55|4602.05|4588.05|4586.55|15136
1744015800000|2025-04-07 08:50:00|4600.55|4599.05|4594.55|4593.05|4611.55|4610.05|4593.55|4592.05|14253
1744016100000|2025-04-07 08:55:00|4593.55|4592.05|4577.55|4576.05|4596.55|4595.05|4571.55|4570.05|21714
1744016400000|2025-04-07 09:00:00|4576.55|4575.05|4563.55|4562.05|4582.55|4581.05|4561.55|4560.05|15803
1744016700000|2025-04-07 09:05:00|4562.55|4561.05|4567.55|4566.05|4567.55|4566.05|4551.55|4550.05|14596
1744017000000|2025-04-07 09:10:00|4568.55|4567.05|4561.55|4560.05|4575.55|4574.05|4561.55|4560.05|15136
1744017300000|2025-04-07 09:15:00|4561.05|4559.55|4551.55|4550.05|4564.55|4563.05|4549.55|4548.05|11811
1744017600000|2025-04-07 09:20:00|4552.55|4551.05|4552.55|4551.05|4558.55|4557.05|4544.55|4543.05|16763
1744017900000|2025-04-07 09:25:00|4553.55|4552.05|4564.55|4563.05|4575.05|4573.55|4549.55|4548.05|15851
1744018200000|2025-04-07 09:30:00|4562.55|4561.05|4583.55|4582.05|4585.55|4584.05|4561.05|4559.55|15919
1744018500000|2025-04-07 09:35:00|4584.05|4582.55|4594.55|4593.05|4596.55|4595.05|4577.55|4576.05|22068
1744018800000|2025-04-07 09:40:00|4595.55|4594.05|4602.55|4601.05|4605.55|4604.05|4589.55|4588.05|16872
1744019100000|2025-04-07 09:45:00|4601.55|4600.05|4614.55|4613.05|4623.55|4622.05|4594.55|4593.05|16478
1744019400000|2025-04-07 09:50:00|4613.55|4612.05|4606.55|4605.05|4623.55|4622.05|4599.55|4598.05|18386
1744019700000|2025-04-07 09:55:00|4607.55|4606.05|4593.55|4592.05|4608.55|4607.05|4586.55|4585.05|13413
1744020000000|2025-04-07 10:00:00|4595.55|4594.05|4614.55|4613.05|4630.55|4629.05|4589.55|4588.05|13997
1744020300000|2025-04-07 10:05:00|4615.55|4614.05|4633.55|4632.05|4642.55|4641.05|4612.55|4611.05|13953
1744020600000|2025-04-07 10:10:00|4634.55|4633.05|4634.55|4633.05|4651.05|4649.55|4630.05|4628.55|17931
1744020900000|2025-04-07 10:15:00|4633.55|4632.05|4654.55|4653.05|4659.55|4658.05|4632.55|4631.05|32171
1744021200000|2025-04-07 10:20:00|4653.55|4652.05|4663.55|4662.05|4667.55|4666.05|4647.55|4646.05|20444
1744021500000|2025-04-07 10:25:00|4664.55|4663.05|4652.55|4651.05|4664.55|4663.05|4643.05|4641.55|14055
1744021800000|2025-04-07 10:30:00|4649.55|4648.05|4660.05|4658.55|4662.55|4661.05|4646.55|4645.05|12076
1744022100000|2025-04-07 10:35:00|4660.55|4659.05|4691.55|4690.05|4692.55|4691.05|4651.05|4649.55|26133
1744022400000|2025-04-07 10:40:00|4690.55|4689.05|4691.05|4689.55|4695.55|4694.05|4676.55|4675.05|17886
1744022700000|2025-04-07 10:45:00|4692.55|4691.05|4670.55|4669.05|4693.55|4692.05|4668.55|4667.05|12851
1744023000000|2025-04-07 10:50:00|4671.55|4670.05|4663.55|4662.05|4678.05|4676.55|4651.55|4650.05|19133
1744023300000|2025-04-07 10:55:00|4662.55|4661.05|4648.55|4647.05|4662.55|4661.05|4637.55|4636.05|24291
1744023600000|2025-04-07 11:00:00|4649.55|4648.05|4679.55|4678.05|4680.55|4679.05|4640.55|4639.05|12368
1744023900000|2025-04-07 11:05:00|4680.05|4678.55|4693.55|4692.05|4695.55|4694.05|4673.55|4672.05|11147
1744024200000|2025-04-07 11:10:00|4692.55|4691.05|4666.55|4665.05|4692.55|4691.05|4663.55|4662.05|11157
1744024500000|2025-04-07 11:15:00|4666.05|4664.55|4668.55|4667.05|4673.55|4672.05|4659.55|4658.05|9490
1744024800000|2025-04-07 11:20:00|4669.55|4668.05|4672.55|4671.05|4687.55|4686.05|4669.55|4668.05|9856
1744025100000|2025-04-07 11:25:00|4673.55|4672.05|4670.55|4669.05|4681.55|4680.05|4663.55|4662.05|14084
1744025400000|2025-04-07 11:30:00|4667.55|4666.05|4647.55|4646.05|4668.05|4666.55|4647.55|4646.05|15907
1744025700000|2025-04-07 11:35:00|4648.05|4646.55|4644.55|4643.05|4649.55|4648.05|4637.55|4636.05|23121
1744026000000|2025-04-07 11:40:00|4643.55|4642.05|4628.55|4627.05|4652.55|4651.05|4628.55|4627.05|19019
1744026300000|2025-04-07 11:45:00|4627.55|4626.05|4613.05|4611.55|4631.55|4630.05|4611.55|4610.05|12133
1744026600000|2025-04-07 11:50:00|4613.55|4612.05|4604.55|4603.05|4616.55|4615.05|4600.55|4599.05|10211
1744026900000|2025-04-07 11:55:00|4605.55|4604.05|4624.55|4623.05|4627.55|4626.05|4604.55|4603.05|9903
1744027200000|2025-04-07 12:00:00|4626.55|4625.05|4641.55|4640.05|4651.55|4650.05|4624.55|4623.05|19541
1744027500000|2025-04-07 12:05:00|4642.05|4640.55|4627.55|4626.05|4642.55|4641.05|4626.55|4625.05|20286
1744027800000|2025-04-07 12:10:00|4628.55|4627.05|4624.55|4623.05|4628.55|4627.05|4614.55|4613.05|9384
1744028100000|2025-04-07 12:15:00|4623.55|4622.05|4623.55|4622.05|4632.55|4631.05|4618.55|4617.05|15629
1744028400000|2025-04-07 12:20:00|4623.05|4621.55|4643.55|4642.05|4645.55|4644.05|4616.55|4615.05|10825
1744028700000|2025-04-07 12:25:00|4645.55|4644.05|4665.55|4664.05|4668.55|4667.05|4636.55|4635.05|14239
1744029000000|2025-04-07 12:30:00|4664.55|4663.05|4663.05|4661.55|4675.55|4674.05|4652.05|4650.55|16387
1744029300000|2025-04-07 12:35:00|4662.55|4661.05|4652.55|4651.05|4670.55|4669.05|4648.55|4647.05|11036
1744029600000|2025-04-07 12:40:00|4653.55|4652.05|4650.55|4649.05|4658.55|4657.05|4645.55|4644.05|16899
1744029900000|2025-04-07 12:45:00|4649.55|4648.05|4665.55|4664.05|4680.05|4678.55|4640.55|4639.05|23636
1744030200000|2025-04-07 12:50:00|4666.55|4665.05|4702.55|4701.05|4702.55|4701.05|4665.55|4664.05|22483
1744030500000|2025-04-07 12:55:00|4701.55|4700.05|4703.55|4702.05|4711.55|4710.05|4693.55|4692.05|17767
1744030800000|2025-04-07 13:00:00|4702.55|4701.05|4682.55|4681.05|4705.55|4704.05|4679.55|4678.05|19322
1744031100000|2025-04-07 13:05:00|4681.55|4680.05|4680.55|4679.05|4688.55|4687.05|4676.55|4675.05|9426
1744031400000|2025-04-07 13:10:00|4681.55|4680.05|4681.55|4680.05|4685.55|4684.05|4670.55|4669.05|10241
1744031700000|2025-04-07 13:15:00|4681.05|4679.55|4667.55|4666.05|4681.55|4680.05|4660.55|4659.05|8365
1744032000000|2025-04-07 13:20:00|4668.55|4667.05|4656.55|4655.05|4678.55|4677.05|4656.55|4655.05|9688
1744032300000|2025-04-07 13:25:00|4655.55|4654.05|4630.55|4629.05|4655.55|4654.05|4629.55|4628.05|12829
1744032600000|2025-04-07 13:30:00|4632.55|4631.05|4626.55|4625.05|4646.55|4645.05|4623.55|4622.05|22831
1744032900000|2025-04-07 13:35:00|4627.55|4626.05|4615.55|4614.05|4631.55|4630.05|4607.55|4606.05|36567
1744033200000|2025-04-07 13:40:00|4614.55|4613.05|4606.55|4605.05|4622.05|4620.55|4598.55|4597.05|20240
1744033500000|2025-04-07 13:45:00|4607.55|4606.05|4647.55|4646.05|4653.05|4651.55|4603.55|4602.05|26526
1744033800000|2025-04-07 13:50:00|4646.55|4645.05|4666.55|4665.05|4669.55|4668.05|4646.55|4645.05|18527
1744034100000|2025-04-07 13:55:00|4666.05|4664.55|4685.55|4684.05|4687.55|4686.05|4660.55|4659.05|19291
1744034400000|2025-04-07 14:00:00|4686.55|4685.05|4693.55|4692.05|4699.55|4698.05|4677.55|4676.05|26419
1744034700000|2025-04-07 14:05:00|4692.55|4691.05|4694.55|4693.05|4708.55|4707.05|4686.55|4685.05|21990
1744035000000|2025-04-07 14:10:00|4693.55|4692.05|4866.55|4865.05|4967.05|4965.55|4692.55|4691.05|43694
1744035300000|2025-04-07 14:15:00|4871.55|4870.05|4886.05|4884.55|4924.55|4923.05|4838.05|4836.55|43574
1744035600000|2025-04-07 14:20:00|4885.55|4884.05|4758.05|4756.55|4885.55|4884.05|4740.55|4739.05|50158
1744035900000|2025-04-07 14:25:00|4758.55|4757.05|4713.05|4711.55|4763.05|4761.55|4704.05|4702.55|28951
1744036200000|2025-04-07 14:30:00|4714.55|4713.05|4741.05|4739.55|4779.55|4778.05|4709.55|4708.05|27627
1744036500000|2025-04-07 14:35:00|4740.55|4739.05|4683.05|4681.55|4751.55|4750.05|4681.05|4679.55|22428
1744036800000|2025-04-07 14:40:00|4681.05|4679.55|4681.05|4679.55|4692.05|4690.55|4657.55|4656.05|20605
1744037100000|2025-04-07 14:45:00|4680.55|4679.05|4692.55|4690.05|4707.55|4706.05|4676.05|4674.55|17381
1744037400000|2025-04-07 14:50:00|4693.05|4690.55|4751.55|4749.05|4753.05|4750.55|4688.55|4686.05|19506
1744037700000|2025-04-07 14:55:00|4751.05|4748.55|4738.55|4736.05|4752.05|4749.55|4727.05|4724.55|15900
1744038000000|2025-04-07 15:00:00|4740.05|4737.55|4757.55|4755.05|4767.05|4764.55|4733.05|4730.55|28323
1744038300000|2025-04-07 15:05:00|4758.05|4755.55|4707.05|4704.55|4759.05|4756.55|4703.05|4700.55|25398
1744038600000|2025-04-07 15:10:00|4705.05|4702.55|4641.55|4639.05|4720.05|4717.55|4611.55|4609.05|25699
1744038900000|2025-04-07 15:15:00|4639.55|4637.05|4676.55|4674.05|4679.05|4676.55|4622.05|4619.55|38762
1744039200000|2025-04-07 15:20:00|4673.55|4671.05|4656.05|4653.55|4690.55|4688.05|4655.05|4652.55|30048
1744039500000|2025-04-07 15:25:00|4657.05|4654.55|4637.55|4635.05|4669.55|4667.05|4637.05|4634.55|59168
1744039800000|2025-04-07 15:30:00|4634.16|4631.66|4640.66|4638.16|4653.66|4651.16|4632.16|4629.66|68789
1744040100000|2025-04-07 15:35:00|4641.66|4639.16|4652.66|4650.16|4662.66|4660.16|4638.66|4636.16|54781
1744040400000|2025-04-07 15:40:00|4650.66|4648.16|4698.66|4696.16|4700.16|4697.66|4649.66|4647.16|24740
1744040700000|2025-04-07 15:45:00|4697.66|4695.16|4660.16|4657.66|4699.16|4696.66|4659.16|4656.66|22072
1744041000000|2025-04-07 15:50:00|4659.66|4657.16|4639.66|4637.16|4674.66|4672.16|4637.66|4635.16|18421
1744041300000|2025-04-07 15:55:00|4641.16|4638.66|4646.66|4644.16|4662.66|4660.16|4641.16|4638.66|11317
1744041600000|2025-04-07 16:00:00|4646.16|4643.66|4639.66|4637.16|4649.66|4647.16|4637.66|4635.16|12864
1744041900000|2025-04-07 16:05:00|4639.16|4636.66|4623.66|4621.16|4639.66|4637.16|4617.66|4615.16|10239
1744042200000|2025-04-07 16:10:00|4624.16|4621.66|4641.66|4639.16|4649.66|4647.16|4616.16|4613.66|6494
1744042500000|2025-04-07 16:15:00|4642.66|4640.16|4639.66|4637.16|4646.66|4644.16|4628.66|4626.16|3589
1744042800000|2025-04-07 16:20:00|4640.16|4637.66|4637.16|4634.66|4646.66|4644.16|4625.66|4623.16|4334
1744043100000|2025-04-07 16:25:00|4636.66|4634.16|4656.66|4654.16|4658.66|4656.16|4636.66|4634.16|4203
1744043400000|2025-04-07 16:30:00|4654.66|4652.16|4666.66|4664.16|4669.66|4667.16|4651.66|4649.16|3274
1744043700000|2025-04-07 16:35:00|4665.66|4663.16|4655.16|4652.66|4668.66|4666.16|4653.66|4651.16|5114
1744044000000|2025-04-07 16:40:00|4654.66|4652.16|4644.66|4642.16|4660.66|4658.16|4640.66|4638.16|4254
1744044300000|2025-04-07 16:45:00|4643.66|4641.16|4638.66|4636.16|4645.66|4643.16|4630.66|4628.16|2561
1744044600000|2025-04-07 16:50:00|4640.16|4637.66|4649.16|4646.66|4650.66|4648.16|4635.66|4633.16|2567
1744044900000|2025-04-07 16:55:00|4649.66|4647.16|4633.66|4631.16|4651.66|4649.16|4626.16|4623.66|2379
1744045200000|2025-04-07 17:00:00|4634.66|4632.16|4651.66|4649.16|4690.66|4688.16|4634.16|4631.66|7275
1744045500000|2025-04-07 17:05:00|4652.66|4650.16|4658.66|4656.16|4660.16|4657.66|4642.66|4640.16|2202
1744045800000|2025-04-07 17:10:00|4657.66|4655.16|4682.66|4680.16|4682.66|4680.16|4650.66|4648.16|1590
1744046100000|2025-04-07 17:15:00|4682.16|4679.66|4688.16|4685.66|4694.66|4692.16|4673.66|4671.16|4476
1744046400000|2025-04-07 17:20:00|4688.66|4686.16|4685.66|4683.16|4695.66|4693.16|4675.66|4673.16|3243
1744046700000|2025-04-07 17:25:00|4686.16|4683.66|4695.16|4692.66|4696.16|4693.66|4673.66|4671.16|1366
1744047000000|2025-04-07 17:30:00|4695.66|4693.16|4682.66|4680.16|4695.66|4693.16|4673.66|4671.16|2283
1744047300000|2025-04-07 17:35:00|4683.16|4680.66|4692.66|4690.16|4694.66|4692.16|4678.66|4676.16|2024
1744047600000|2025-04-07 17:40:00|4694.16|4691.66|4688.66|4686.16|4697.66|4695.16|4678.66|4676.16|5140
1744047900000|2025-04-07 17:45:00|4688.16|4685.66|4708.66|4706.16|4710.66|4708.16|4670.16|4667.66|7381
1744048200000|2025-04-07 17:50:00|4709.16|4706.66|4717.66|4715.16|4722.16|4719.66|4697.66|4695.16|3172
1744048500000|2025-04-07 17:55:00|4718.16|4715.66|4731.66|4729.16|4732.16|4729.66|4707.66|4705.16|2726
1744048800000|2025-04-07 18:00:00|4731.16|4728.66|4721.66|4719.16|4735.66|4733.16|4717.66|4715.16|1914
1744049100000|2025-04-07 18:05:00|4722.66|4720.16|4713.66|4711.16|4722.66|4720.16|4704.66|4702.16|2288
1744049400000|2025-04-07 18:10:00|4712.66|4710.16|4702.66|4700.16|4725.66|4723.16|4697.66|4695.16|3114
1744049700000|2025-04-07 18:15:00|4703.16|4700.66|4727.16|4724.66|4730.16|4727.66|4700.66|4698.16|3446
1744050000000|2025-04-07 18:20:00|4728.66|4726.16|4724.16|4721.66|4731.16|4728.66|4716.66|4714.16|1600
1744050300000|2025-04-07 18:25:00|4724.66|4722.16|4692.66|4690.16|4724.66|4722.16|4691.66|4689.16|1336
1744050600000|2025-04-07 18:30:00|4693.16|4690.66|4703.16|4700.66|4703.16|4700.66|4693.16|4690.66|1134
1744050900000|2025-04-07 18:35:00|4702.66|4700.16|4710.66|4708.16|4718.16|4715.66|4700.66|4698.16|2132
1744051200000|2025-04-07 18:40:00|4711.16|4708.66|4711.16|4708.66|4723.66|4721.16|4700.66|4698.16|2104
1744051500000|2025-04-07 18:45:00|4710.66|4708.16|4709.66|4707.16|4721.66|4719.16|4702.66|4700.16|1605
1744051800000|2025-04-07 18:50:00|4708.66|4706.16|4688.66|4686.16|4711.66|4709.16|4688.66|4686.16|1105
1744052100000|2025-04-07 18:55:00|4687.66|4685.16|4676.16|4673.66|4690.16|4687.66|4674.66|4672.16|2663
1744052400000|2025-04-07 19:00:00|4676.66|4674.16|4673.66|4671.16|4698.16|4695.66|4673.16|4670.66|3004
1744052700000|2025-04-07 19:05:00|4674.16|4671.66|4671.66|4669.16|4679.66|4677.16|4668.16|4665.66|1602
1744053000000|2025-04-07 19:10:00|4669.66|4667.16|4678.16|4675.66|4679.16|4676.66|4666.66|4664.16|1338
1744053300000|2025-04-07 19:15:00|4678.66|4676.16|4687.66|4685.16|4694.66|4692.16|4663.66|4661.16|2151
1744053600000|2025-04-07 19:20:00|4686.66|4684.16|4680.16|4677.66|4691.16|4688.66|4673.16|4670.66|3417
1744053900000|2025-04-07 19:25:00|4680.66|4678.16|4672.16|4669.66|4685.16|4682.66|4669.16|4666.66|2382
1744054200000|2025-04-07 19:30:00|4672.66|4670.16|4694.66|4692.16|4698.66|4696.16|4671.66|4669.16|3219
1744054500000|2025-04-07 19:35:00|4695.66|4693.16|4694.66|4692.16|4707.66|4705.16|4688.16|4685.66|4244
1744054800000|2025-04-07 19:40:00|4694.16|4691.66|4675.16|4672.66|4696.16|4693.66|4674.66|4672.16|2419
1744055100000|2025-04-07 19:45:00|4675.66|4673.16|4680.66|4678.16|4682.66|4680.16|4672.66|4670.16|2113
1744055400000|2025-04-07 19:50:00|4676.66|4674.16|4687.16|4684.66|4689.66|4687.16|4674.66|4672.16|2306
1744055700000|2025-04-07 19:55:00|4687.66|4685.16|4663.66|4661.16|4696.66|4694.16|4663.66|4661.16|4637
1744056000000|2025-04-07 20:00:00|4672.01|4668.01|4693.41|4689.41|4693.41|4689.41|4667.71|4663.71|12
1744056300000|2025-04-07 20:05:00|4693.51|4689.51|4696.11|4692.11|4701.31|4697.31|4688.81|4684.81|223
1744056600000|2025-04-07 20:10:00|4695.91|4691.91|4694.31|4690.31|4704.41|4700.41|4693.01|4689.01|0
1744056900000|2025-04-07 20:15:00|4694.41|4690.41|4701.71|4697.71|4706.81|4702.81|4694.11|4690.11|0
1744057200000|2025-04-07 20:20:00|4701.91|4697.91|4694.11|4690.11|4703.11|4699.11|4693.01|4689.01|0
1744057500000|2025-04-07 20:25:00|4693.91|4689.91|4691.01|4687.01|4695.21|4691.21|4687.01|4683.01|0
1744057800000|2025-04-07 20:30:00|4691.41|4687.41|4691.91|4687.91|4694.61|4690.61|4690.81|4686.81|0
1744058100000|2025-04-07 20:35:00|4692.11|4688.11|4688.11|4684.11|4693.91|4689.91|4687.01|4683.01|0
1744058400000|2025-04-07 20:40:00|4688.31|4684.31|4692.81|4688.81|4694.31|4690.31|4687.21|4683.21|0
1744058700000|2025-04-07 20:45:00|4692.61|4688.61|4687.41|4683.41|4692.61|4688.61|4686.11|4682.11|0
1744059000000|2025-04-07 20:50:00|4687.01|4683.01|4689.61|4685.61|4689.71|4685.71|4686.11|4682.11|0
1744059300000|2025-04-07 20:55:00|4689.41|4685.41|4686.81|4682.81|4689.41|4685.41|4685.61|4681.61|0
1744059600000|2025-04-07 21:00:00|4687.11|4683.11|4686.61|4682.61|4687.41|4683.41|4686.31|4682.31|0
1744059900000|2025-04-07 21:05:00|4687.41|4683.41|4688.31|4684.31|4688.41|4684.41|4687.31|4683.31|0
1744060200000|2025-04-07 21:10:00|4687.91|4683.91|4689.31|4685.31|4690.21|4686.21|4687.91|4683.91|0
1744060500000|2025-04-07 21:15:00|4689.71|4685.71|4690.51|4686.51|4690.51|4686.51|4689.31|4685.31|0
1744060800000|2025-04-07 21:20:00|4690.41|4686.41|4689.91|4685.91|4690.61|4686.61|4689.81|4685.81|0
1744061100000|2025-04-07 21:25:00|4690.11|4686.11|4690.21|4686.21|4690.21|4686.21|4689.71|4685.71|0
1744061400000|2025-04-07 21:30:00|4690.31|4686.31|4690.6|4686.6|4690.9|4686.9|4689.91|4685.91|0
1744061700000|2025-04-07 21:35:00|4690.8|4686.8|4691.3|4687.3|4691.3|4687.3|4690.3|4686.3|0
1744062000000|2025-04-07 21:40:00|4691.2|4687.2|4692.6|4688.6|4692.6|4688.6|4691.2|4687.2|0
1744062300000|2025-04-07 21:45:00|4692.7|4688.7|4690.7|4686.7|4692.7|4688.7|4690.5|4686.5|0
1744062600000|2025-04-07 21:50:00|4690.8|4686.8|4692|4688|4692.3|4688.3|4690.7|4686.7|0
1744062900000|2025-04-07 21:55:00|4691.8|4687.8|4692|4688|4693|4689|4690.7|4686.7|0
1744063200000|2025-04-07 22:00:00|4691.9|4687.9|4690.6|4686.6|4695.2|4691.2|4687.8|4683.8|0
1744063500000|2025-04-07 22:05:00|4690.7|4686.7|4694.3|4690.3|4695.6|4691.6|4690.7|4686.7|0
1744063800000|2025-04-07 22:10:00|4694.1|4690.1|4696.1|4692.1|4697.6|4693.6|4693.7|4689.7|0
1744064100000|2025-04-07 22:15:00|4696.2|4692.2|4695.6|4691.6|4698.3|4694.3|4694.6|4690.6|0
1744064400000|2025-04-07 22:20:00|4695.5|4691.5|4699.4|4695.4|4699.5|4695.5|4693.8|4689.8|0
1744064700000|2025-04-07 22:25:00|4699.5|4695.5|4700.2|4696.2|4700.4|4696.4|4696.6|4692.6|0
1744065000000|2025-04-07 22:30:00|4700.1|4696.1|4698.4|4694.4|4701.5|4697.5|4698|4694|0
1744065300000|2025-04-07 22:35:00|4698.3|4694.3|4699.4|4695.4|4699.8|4695.8|4695.6|4691.6|0
1744065600000|2025-04-07 22:40:00|4699.5|4695.5|4700.7|4696.7|4701.5|4697.5|4697.6|4693.6|0
1744065900000|2025-04-07 22:45:00|4700.4|4696.4|4700.4|4696.4|4701|4697|4698|4694|0
1744066200000|2025-04-07 22:50:00|4700.3|4696.3|4702.8|4698.8|4702.8|4698.8|4700.2|4696.2|0
1744066500000|2025-04-07 22:55:00|4702.7|4698.7|4705.6|4701.6|4705.7|4701.7|4702.4|4698.4|0
1744066800000|2025-04-07 23:00:00|4705.7|4701.7|4708.4|4704.4|4708.6|4704.6|4704.7|4700.7|0
1744067100000|2025-04-07 23:05:00|4708.5|4704.5|4711.3|4707.3|4712.2|4708.2|4706.8|4702.8|0
1744067400000|2025-04-07 23:10:00|4711.5|4707.5|4713.6|4709.6|4713.6|4709.6|4711.3|4707.3|0
1744067700000|2025-04-07 23:15:00|4714.8|4710.8|4710.1|4706.1|4714.8|4710.8|4708.3|4704.3|0
1744068000000|2025-04-07 23:20:00|4710.3|4706.3|4709.3|4705.3|4713.6|4709.6|4708.7|4704.7|0
1744068300000|2025-04-07 23:25:00|4709.4|4705.4|4710.8|4706.8|4711.4|4707.4|4707.6|4703.6|0
1744068600000|2025-04-07 23:30:00|4710.9|4706.9|4707.9|4703.9|4712.5|4708.5|4707.6|4703.6|0
1744068900000|2025-04-07 23:35:00|4707.8|4703.8|4706.7|4702.7|4710.4|4706.4|4705.9|4701.9|0
1744069200000|2025-04-07 23:40:00|4706.6|4702.6|4706.8|4702.8|4706.8|4702.8|4704.3|4700.3|0
1744069500000|2025-04-07 23:45:00|4707.2|4703.2|4709.1|4705.1|4712.6|4708.6|4705.2|4701.2|0
1744069800000|2025-04-07 23:50:00|4709.2|4705.2|4706.1|4702.1|4712.7|4708.7|4705.6|4701.6|0
1744070100000|2025-04-07 23:55:00|4706.2|4702.2|4710|4706|4712.1|4708.1|4704.9|4700.9|0
1744070400000|2025-04-08 00:00:00|4709.9|4705.9|4706.3|4702.3|4709.9|4705.9|4702.2|4698.2|0
1744070700000|2025-04-08 00:05:00|4706.4|4702.4|4712.9|4708.9|4713.6|4709.6|4704.5|4700.5|0
1744071000000|2025-04-08 00:10:00|4713|4709|4725.6|4721.6|4726.4|4722.4|4713|4709|0
1744071300000|2025-04-08 00:15:00|4725.5|4721.5|4756.2|4753.2|4756.2|4753.2|4725.3|4721.3|1423
1744071600000|2025-04-08 00:20:00|4755.2|4752.2|4747.7|4744.7|4758.2|4755.2|4745.7|4742.7|403
1744071900000|2025-04-08 00:25:00|4747.2|4744.2|4746.7|4743.7|4754.7|4751.7|4744.7|4741.7|234
1744072200000|2025-04-08 00:30:00|4746.2|4743.2|4751.7|4748.7|4753.2|4750.2|4741.7|4738.7|526
1744072500000|2025-04-08 00:35:00|4752.2|4749.2|4747.7|4744.7|4753.7|4750.7|4746.2|4743.2|271
1744072800000|2025-04-08 00:40:00|4747.2|4744.2|4743.2|4740.2|4749.7|4746.7|4742.2|4739.2|153
1744073100000|2025-04-08 00:45:00|4742.7|4739.7|4740.2|4737.2|4745.2|4742.2|4736.2|4733.2|266
1744073400000|2025-04-08 00:50:00|4739.2|4736.2|4741.7|4738.7|4742.2|4739.2|4736.7|4733.7|147
1744073700000|2025-04-08 00:55:00|4741.2|4738.2|4714.2|4711.2|4742.2|4739.2|4711.7|4708.7|335
1744074000000|2025-04-08 01:00:00|4713.2|4710.2|4712.2|4709.2|4719.7|4716.7|4697.7|4694.7|788
1744074300000|2025-04-08 01:05:00|4711.2|4708.2|4722.2|4719.2|4724.7|4721.7|4709.7|4706.7|329
1744074600000|2025-04-08 01:10:00|4722.7|4719.7|4722.2|4719.2|4731.7|4728.7|4716.7|4713.7|591
1744074900000|2025-04-08 01:15:00|4721.7|4718.7|4726.2|4723.2|4727.7|4724.7|4713.7|4710.7|369
1744075200000|2025-04-08 01:20:00|4727.2|4724.2|4735.2|4732.2|4736.2|4733.2|4725.2|4722.2|395
1744075500000|2025-04-08 01:25:00|4735.7|4732.7|4750.2|4747.2|4755.2|4752.2|4734.2|4731.2|1020
1744075800000|2025-04-08 01:30:00|4748.7|4745.7|4761.2|4758.2|4768.2|4765.2|4747.7|4744.7|1002
1744076100000|2025-04-08 01:35:00|4760.2|4757.2|4783.2|4780.2|4787.2|4784.2|4759.2|4756.2|1026
1744076400000|2025-04-08 01:40:00|4783.7|4780.7|4786.2|4783.2|4788.2|4785.2|4778.7|4775.7|492
1744076700000|2025-04-08 01:45:00|4786.7|4783.7|4782.2|4779.2|4787.7|4784.7|4775.7|4772.7|453
1744077000000|2025-04-08 01:50:00|4783.2|4780.2|4783.2|4780.2|4786.2|4783.2|4777.2|4774.2|405
1744077300000|2025-04-08 01:55:00|4783.7|4780.7|4786.2|4783.2|4787.2|4784.2|4783.2|4780.2|217
1744077600000|2025-04-08 02:00:00|4786.7|4783.7|4786.2|4783.2|4787.2|4784.2|4782.2|4779.2|195
1744077900000|2025-04-08 02:05:00|4785.2|4782.2|4773.2|4770.2|4785.2|4782.2|4770.2|4767.2|380
1744078200000|2025-04-08 02:10:00|4772.2|4769.2|4780.2|4777.2|4781.2|4778.2|4772.2|4769.2|120
1744078500000|2025-04-08 02:15:00|4780.7|4777.7|4780.2|4777.2|4784.7|4781.7|4777.7|4774.7|156
1744078800000|2025-04-08 02:20:00|4779.2|4776.2|4779.2|4776.2|4781.2|4778.2|4776.2|4773.2|174
1744079100000|2025-04-08 02:25:00|4778.2|4775.2|4782.7|4779.7|4785.2|4782.2|4776.2|4773.2|328
1744079400000|2025-04-08 02:30:00|4783.2|4780.2|4776.7|4773.7|4787.7|4784.7|4776.2|4773.2|551
1744079700000|2025-04-08 02:35:00|4776.2|4773.2|4773.2|4770.2|4777.2|4774.2|4771.7|4768.7|144
1744080000000|2025-04-08 02:40:00|4772.2|4769.2|4762.2|4759.2|4772.7|4769.7|4761.2|4758.2|219
1744080300000|2025-04-08 02:45:00|4761.7|4758.7|4763.7|4760.7|4767.2|4764.2|4760.2|4757.2|135
1744080600000|2025-04-08 02:50:00|4764.2|4761.2|4768.2|4765.2|4769.2|4766.2|4762.7|4759.7|120
1744080900000|2025-04-08 02:55:00|4768.7|4765.7|4771.7|4768.7|4773.7|4770.7|4760.7|4757.7|368
1744081200000|2025-04-08 03:00:00|4771.2|4768.2|4767.2|4764.2|4771.2|4768.2|4766.7|4763.7|230
1744081500000|2025-04-08 03:05:00|4766.7|4763.7|4761.7|4759.7|4767.2|4764.2|4760.7|4758.7|132
1744081800000|2025-04-08 03:10:00|4763.7|4761.7|4750.7|4748.7|4763.7|4761.7|4750.7|4748.7|317
1744082100000|2025-04-08 03:15:00|4751.2|4749.2|4744.7|4742.7|4751.2|4749.2|4744.7|4742.7|421
1744082400000|2025-04-08 03:20:00|4747.7|4745.7|4756.7|4754.7|4757.7|4755.7|4747.7|4745.7|187
1744082700000|2025-04-08 03:25:00|4756.2|4754.2|4759.7|4757.7|4759.7|4757.7|4752.2|4750.2|158
1744083000000|2025-04-08 03:30:00|4758.7|4756.7|4757.7|4755.7|4759.7|4757.7|4754.7|4752.7|144
1744083300000|2025-04-08 03:35:00|4756.2|4754.2|4753.7|4751.7|4756.2|4754.2|4747.2|4745.2|80
1744083600000|2025-04-08 03:40:00|4751.7|4749.7|4741.7|4739.7|4753.7|4751.7|4741.7|4739.7|134
1744083900000|2025-04-08 03:45:00|4742.2|4740.2|4737.7|4735.7|4745.7|4743.7|4736.7|4734.7|588
1744084200000|2025-04-08 03:50:00|4736.7|4734.7|4738.7|4736.7|4738.7|4736.7|4731.7|4729.7|305
1744084500000|2025-04-08 03:55:00|4739.7|4737.7|4743.7|4741.7|4743.7|4741.7|4736.2|4734.2|298
1744084800000|2025-04-08 04:00:00|4744.2|4742.2|4741.7|4739.7|4747.7|4745.7|4738.7|4736.7|237
1744085100000|2025-04-08 04:05:00|4740.7|4738.7|4743.2|4741.2|4744.7|4742.7|4738.2|4736.2|254
1744085400000|2025-04-08 04:10:00|4743.7|4741.7|4748.7|4746.7|4748.7|4746.7|4743.7|4741.7|227
1744085700000|2025-04-08 04:15:00|4749.7|4747.7|4738.7|4736.7|4750.7|4748.7|4738.7|4736.7|249
1744086000000|2025-04-08 04:20:00|4737.7|4735.7|4733.7|4731.7|4739.7|4737.7|4733.2|4731.2|202
1744086300000|2025-04-08 04:25:00|4735.7|4733.7|4733.7|4731.7|4736.7|4734.7|4732.7|4730.7|175
1744086600000|2025-04-08 04:30:00|4733.2|4731.2|4729.7|4727.7|4733.2|4731.2|4726.2|4724.2|211
1744086900000|2025-04-08 04:35:00|4728.7|4726.7|4725.2|4723.2|4730.7|4728.7|4724.7|4722.7|263
1744087200000|2025-04-08 04:40:00|4724.7|4722.7|4723.7|4721.7|4726.7|4724.7|4722.2|4720.2|295
1744087500000|2025-04-08 04:45:00|4723.2|4721.2|4721.9|4719.9|4724.7|4722.7|4716.7|4714.7|408
1744087800000|2025-04-08 04:50:00|4720.9|4718.9|4725.4|4723.4|4725.9|4723.9|4719.9|4717.9|228
1744088100000|2025-04-08 04:55:00|4725.9|4723.9|4736.4|4734.4|4736.4|4734.4|4723.9|4721.9|337
1744088400000|2025-04-08 05:00:00|4735.9|4733.9|4724.9|4722.9|4737.9|4735.9|4724.4|4722.4|204
1744088700000|2025-04-08 05:05:00|4724.4|4722.4|4727.9|4725.9|4730.9|4728.9|4721.9|4719.9|290
1744089000000|2025-04-08 05:10:00|4728.9|4726.9|4726.4|4724.4|4730.9|4728.9|4723.4|4721.4|176
1744089300000|2025-04-08 05:15:00|4726.9|4724.9|4720.9|4718.9|4727.9|4725.9|4715.9|4713.9|210
1744089600000|2025-04-08 05:20:00|4721.4|4719.4|4726.9|4724.9|4727.9|4725.9|4720.4|4718.4|119
1744089900000|2025-04-08 05:25:00|4725.9|4723.9|4728.4|4726.4|4735.9|4733.9|4725.4|4723.4|490
1744090200000|2025-04-08 05:30:00|4727.9|4725.9|4741.9|4739.9|4742.9|4740.9|4727.9|4725.9|650
1744090500000|2025-04-08 05:35:00|4741.4|4739.4|4754.9|4752.9|4754.9|4752.9|4740.4|4738.4|666
1744090800000|2025-04-08 05:40:00|4754.4|4752.4|4739.9|4737.9|4756.9|4754.9|4739.9|4737.9|711
1744091100000|2025-04-08 05:45:00|4739.4|4737.4|4736.9|4734.9|4740.9|4738.9|4734.9|4732.9|257
1744091400000|2025-04-08 05:50:00|4736.4|4734.4|4747.9|4745.9|4747.9|4745.9|4735.4|4733.4|504
1744091700000|2025-04-08 05:55:00|4748.9|4746.9|4755.9|4753.9|4760.9|4758.9|4748.9|4746.9|1685
1744092000000|2025-04-08 06:00:00|4755.65|4754.15|4739.65|4738.15|4756.65|4755.15|4735.65|4734.15|2814
1744092300000|2025-04-08 06:05:00|4740.65|4739.15|4739.65|4738.15|4747.15|4745.65|4739.15|4737.65|1511
1744092600000|2025-04-08 06:10:00|4740.15|4738.65|4722.65|4721.15|4740.15|4738.65|4719.65|4718.15|3222
1744092900000|2025-04-08 06:15:00|4721.65|4720.15|4711.65|4710.15|4724.15|4722.65|4707.65|4706.15|2466
1744093200000|2025-04-08 06:20:00|4710.65|4709.15|4715.65|4714.15|4718.65|4717.15|4705.65|4704.15|2483
1744093500000|2025-04-08 06:25:00|4715.15|4713.65|4711.15|4709.65|4725.65|4724.15|4710.65|4709.15|1912
1744093800000|2025-04-08 06:30:00|4711.65|4710.15|4705.65|4704.15|4714.15|4712.65|4699.15|4697.65|5173
1744094100000|2025-04-08 06:35:00|4704.65|4703.15|4716.65|4715.15|4717.65|4716.15|4698.65|4697.15|3116
1744094400000|2025-04-08 06:40:00|4717.65|4716.15|4729.65|4728.15|4729.65|4728.15|4711.65|4710.15|2668
1744094700000|2025-04-08 06:45:00|4730.65|4729.15|4730.65|4729.15|4737.65|4736.15|4728.65|4727.15|4407
1744095000000|2025-04-08 06:50:00|4729.65|4728.15|4716.15|4714.65|4731.65|4730.15|4713.65|4712.15|2960
1744095300000|2025-04-08 06:55:00|4715.65|4714.15|4730.65|4729.15|4732.15|4730.65|4710.15|4708.65|5118
1744095600000|2025-04-08 07:00:00|4727.15|4725.65|4714.65|4713.15|4733.15|4731.65|4708.15|4706.65|23490
1744095900000|2025-04-08 07:05:00|4713.65|4712.15|4701.65|4700.15|4714.65|4713.15|4690.65|4689.15|14151
1744096200000|2025-04-08 07:10:00|4702.65|4701.15|4696.65|4695.15|4713.65|4712.15|4694.65|4693.15|10678
1744096500000|2025-04-08 07:15:00|4697.65|4696.15|4686.65|4685.15|4706.65|4705.15|4686.65|4685.15|9292
1744096800000|2025-04-08 07:20:00|4687.65|4686.15|4725.65|4724.15|4725.65|4724.15|4686.65|4685.15|9448
1744097100000|2025-04-08 07:25:00|4726.65|4725.15|4720.65|4719.15|4733.65|4732.15|4715.65|4714.15|9184
1744097400000|2025-04-08 07:30:00|4721.65|4720.15|4715.65|4714.15|4721.65|4720.15|4700.65|4699.15|9606
1744097700000|2025-04-08 07:35:00|4714.65|4713.15|4691.65|4690.15|4714.65|4713.15|4689.65|4688.15|12310
1744098000000|2025-04-08 07:40:00|4692.65|4691.15|4693.65|4692.15|4701.65|4700.15|4689.65|4688.15|7978
1744098300000|2025-04-08 07:45:00|4694.65|4693.15|4689.65|4688.15|4704.15|4702.65|4686.65|4685.15|8191
1744098600000|2025-04-08 07:50:00|4688.65|4687.15|4706.65|4705.15|4716.65|4715.15|4687.65|4686.15|9558
1744098900000|2025-04-08 07:55:00|4705.65|4704.15|4701.65|4700.15|4720.65|4719.15|4701.65|4700.15|12203
1744099200000|2025-04-08 08:00:00|4700.65|4699.15|4676.65|4675.15|4701.65|4700.15|4672.65|4671.15|15713
1744099500000|2025-04-08 08:05:00|4677.65|4676.15|4683.65|4682.15|4687.65|4686.15|4664.65|4663.15|14925
1744099800000|2025-04-08 08:10:00|4684.15|4682.65|4673.65|4672.15|4688.65|4687.15|4673.65|4672.15|7057
1744100100000|2025-04-08 08:15:00|4672.65|4671.15|4674.65|4673.15|4683.65|4682.15|4669.65|4668.15|6912
1744100400000|2025-04-08 08:20:00|4673.65|4672.15|4661.65|4660.15|4684.65|4683.15|4659.65|4658.15|22796
1744100700000|2025-04-08 08:25:00|4662.65|4661.15|4669.65|4668.15|4674.65|4673.15|4659.65|4658.15|21526
1744101000000|2025-04-08 08:30:00|4668.65|4667.15|4681.15|4679.65|4682.65|4681.15|4666.65|4665.15|10582
1744101300000|2025-04-08 08:35:00|4680.65|4679.15|4692.65|4691.15|4693.65|4692.15|4675.65|4674.15|21116
1744101600000|2025-04-08 08:40:00|4691.65|4690.15|4707.65|4706.15|4709.65|4708.15|4691.65|4690.15|12444
1744101900000|2025-04-08 08:45:00|4706.65|4705.15|4707.65|4706.15|4716.65|4715.15|4701.65|4700.15|9496
1744102200000|2025-04-08 08:50:00|4707.15|4705.65|4705.65|4704.15|4708.65|4707.15|4696.65|4695.15|16741
1744102500000|2025-04-08 08:55:00|4704.65|4703.15|4712.65|4711.15|4715.65|4714.15|4701.15|4699.65|4894
1744102800000|2025-04-08 09:00:00|4713.65|4712.15|4708.65|4707.15|4719.65|4718.15|4703.65|4702.15|12940
1744103100000|2025-04-08 09:05:00|4707.65|4706.15|4716.15|4714.65|4716.65|4715.15|4702.65|4701.15|7561
1744103400000|2025-04-08 09:10:00|4716.65|4715.15|4714.65|4713.15|4718.65|4717.15|4707.65|4706.15|4693
1744103700000|2025-04-08 09:15:00|4713.65|4712.15|4708.65|4707.15|4714.65|4713.15|4707.65|4706.15|4985
1744104000000|2025-04-08 09:20:00|4709.65|4708.15|4710.65|4709.15|4711.65|4710.15|4700.65|4699.15|5545
1744104300000|2025-04-08 09:25:00|4709.65|4708.15|4697.65|4696.15|4710.65|4709.15|4692.65|4691.15|21301
1744104600000|2025-04-08 09:30:00|4699.65|4698.15|4702.65|4701.15|4705.65|4704.15|4698.65|4697.15|7268
1744104900000|2025-04-08 09:35:00|4700.65|4699.15|4699.65|4698.15|4705.65|4704.15|4692.65|4691.15|7639
1744105200000|2025-04-08 09:40:00|4698.65|4697.15|4710.65|4709.15|4713.65|4712.15|4698.65|4697.15|7322
1744105500000|2025-04-08 09:45:00|4708.65|4707.15|4695.65|4694.15|4710.65|4709.15|4693.65|4692.15|10332
1744105800000|2025-04-08 09:50:00|4694.65|4693.15|4680.65|4679.15|4699.65|4698.15|4680.65|4679.15|25445
1744106100000|2025-04-08 09:55:00|4679.65|4678.15|4685.65|4684.15|4689.65|4688.15|4676.65|4675.15|7443
1744106400000|2025-04-08 10:00:00|4684.65|4683.15|4698.65|4697.15|4699.65|4698.15|4673.65|4672.15|10581
1744106700000|2025-04-08 10:05:00|4699.65|4698.15|4699.15|4697.65|4704.65|4703.15|4695.65|4694.15|8133
1744107000000|2025-04-08 10:10:00|4698.65|4697.15|4684.65|4683.15|4698.65|4697.15|4682.65|4681.15|6636
1744107300000|2025-04-08 10:15:00|4685.65|4684.15|4689.65|4688.15|4690.65|4689.15|4679.65|4678.15|7461
1744107600000|2025-04-08 10:20:00|4689.15|4687.65|4691.65|4690.15|4693.65|4692.15|4683.65|4682.15|3863
1744107900000|2025-04-08 10:25:00|4690.65|4689.15|4696.65|4695.15|4699.65|4698.15|4688.65|4687.15|4886
1744108200000|2025-04-08 10:30:00|4695.65|4694.15|4699.65|4698.15|4701.65|4700.15|4689.65|4688.15|10920
1744108500000|2025-04-08 10:35:00|4700.65|4699.15|4709.65|4708.15|4710.65|4709.15|4698.65|4697.15|4066
1744108800000|2025-04-08 10:40:00|4709.15|4707.65|4704.65|4703.15|4715.65|4714.15|4704.65|4703.15|5280
1744109100000|2025-04-08 10:45:00|4703.65|4702.15|4711.65|4710.15|4715.65|4714.15|4700.65|4699.15|6114
1744109400000|2025-04-08 10:50:00|4710.65|4709.15|4712.65|4711.15|4712.65|4711.15|4701.15|4699.65|4249
1744109700000|2025-04-08 10:55:00|4713.65|4712.15|4713.65|4712.15|4717.65|4716.15|4711.65|4710.15|7799
1744110000000|2025-04-08 11:00:00|4714.65|4713.15|4722.65|4721.15|4724.65|4723.15|4714.65|4713.15|6396
1744110300000|2025-04-08 11:05:00|4721.65|4720.15|4719.65|4718.15|4723.65|4722.15|4713.65|4712.15|6278
1744110600000|2025-04-08 11:10:00|4718.65|4717.15|4722.65|4721.15|4728.65|4727.15|4715.65|4714.15|6134
1744110900000|2025-04-08 11:15:00|4721.65|4720.15|4728.65|4727.15|4738.65|4737.15|4715.65|4714.15|15338
1744111200000|2025-04-08 11:20:00|4729.65|4728.15|4731.65|4730.15|4736.65|4735.15|4728.65|4727.15|12325
1744111500000|2025-04-08 11:25:00|4732.65|4731.15|4725.65|4724.15|4734.65|4733.15|4721.65|4720.15|15443
1744111800000|2025-04-08 11:30:00|4723.65|4722.15|4738.15|4736.65|4740.65|4739.15|4721.65|4720.15|6526
1744112100000|2025-04-08 11:35:00|4738.65|4737.15|4746.65|4745.15|4749.15|4747.65|4734.65|4733.15|14462
1744112400000|2025-04-08 11:40:00|4747.65|4746.15|4752.65|4751.15|4753.65|4752.15|4741.15|4739.65|8847
1744112700000|2025-04-08 11:45:00|4753.65|4752.15|4761.65|4760.15|4767.15|4765.65|4746.65|4745.15|7923
1744113000000|2025-04-08 11:50:00|4762.15|4760.65|4765.65|4764.15|4766.65|4765.15|4755.65|4754.15|13564
1744113300000|2025-04-08 11:55:00|4764.65|4763.15|4763.65|4762.15|4768.65|4767.15|4759.65|4758.15|8296
1744113600000|2025-04-08 12:00:00|4762.65|4761.15|4747.65|4746.15|4767.65|4766.15|4745.65|4744.15|22525
1744113900000|2025-04-08 12:05:00|4747.15|4745.65|4757.65|4756.15|4759.65|4758.15|4743.65|4742.15|6973
1744114200000|2025-04-08 12:10:00|4758.65|4757.15|4759.65|4758.15|4765.65|4764.15|4756.65|4755.15|18699
1744114500000|2025-04-08 12:15:00|4760.15|4758.65|4767.65|4766.15|4769.65|4768.15|4758.65|4757.15|9630
1744114800000|2025-04-08 12:20:00|4766.65|4765.15|4751.65|4750.15|4767.65|4766.15|4745.15|4743.65|14047
1744115100000|2025-04-08 12:25:00|4752.15|4750.65|4763.65|4762.15|4765.15|4763.65|4747.65|4746.15|4407
1744115400000|2025-04-08 12:30:00|4762.65|4761.15|4765.65|4764.15|4777.65|4776.15|4762.65|4761.15|14141
1744115700000|2025-04-08 12:35:00|4766.65|4765.15|4763.65|4762.15|4770.65|4769.15|4763.65|4762.15|5340
1744116000000|2025-04-08 12:40:00|4764.65|4763.15|4757.65|4756.15|4767.65|4766.15|4755.65|4754.15|7151
1744116300000|2025-04-08 12:45:00|4758.15|4756.65|4759.65|4758.15|4768.65|4767.15|4757.65|4756.15|4478
1744116600000|2025-04-08 12:50:00|4760.15|4758.65|4763.65|4762.15|4767.65|4766.15|4756.65|4755.15|4526
1744116900000|2025-04-08 12:55:00|4764.65|4763.15|4771.65|4770.15|4772.65|4771.15|4757.65|4756.15|4593
1744117200000|2025-04-08 13:00:00|4770.65|4769.15|4775.65|4774.15|4778.65|4777.15|4763.65|4762.15|6295
1744117500000|2025-04-08 13:05:00|4775.15|4773.65|4788.65|4787.15|4792.65|4791.15|4770.65|4769.15|13277
1744117800000|2025-04-08 13:10:00|4789.65|4788.15|4799.15|4797.65|4812.65|4811.15|4785.65|4784.15|19625
1744118100000|2025-04-08 13:15:00|4799.65|4798.15|4797.65|4796.15|4803.65|4802.15|4791.65|4790.15|10426
1744118400000|2025-04-08 13:20:00|4798.15|4796.65|4784.65|4783.15|4801.65|4800.15|4783.65|4782.15|11038
1744118700000|2025-04-08 13:25:00|4787.65|4786.15|4798.65|4797.15|4799.65|4798.15|4786.65|4785.15|7613
1744119000000|2025-04-08 13:30:00|4797.65|4796.15|4795.65|4794.15|4798.15|4796.65|4784.65|4783.15|12613
1744119300000|2025-04-08 13:35:00|4794.65|4793.15|4784.65|4783.15|4796.65|4795.15|4776.65|4775.15|15881
1744119600000|2025-04-08 13:40:00|4783.65|4782.15|4787.65|4786.15|4791.65|4790.15|4772.15|4770.65|10389
1744119900000|2025-04-08 13:45:00|4788.65|4787.15|4777.65|4776.15|4793.65|4792.15|4775.65|4774.15|8909
1744120200000|2025-04-08 13:50:00|4778.15|4776.65|4793.65|4792.15|4795.65|4794.15|4768.65|4767.15|14934
1744120500000|2025-04-08 13:55:00|4791.65|4790.15|4798.65|4797.15|4805.65|4804.15|4789.65|4788.15|9928
1744120800000|2025-04-08 14:00:00|4800.65|4799.15|4801.65|4800.15|4804.65|4803.15|4793.15|4791.65|11013
1744121100000|2025-04-08 14:05:00|4802.65|4801.15|4805.65|4804.15|4809.65|4808.15|4794.65|4793.15|8767
1744121400000|2025-04-08 14:10:00|4806.15|4804.65|4811.65|4810.15|4812.65|4811.15|4801.15|4799.65|8793
1744121700000|2025-04-08 14:15:00|4812.65|4811.15|4812.65|4811.15|4815.65|4814.15|4805.65|4804.15|14483
1744122000000|2025-04-08 14:20:00|4813.65|4812.15|4808.65|4807.15|4816.65|4815.15|4808.65|4807.15|9277
1744122300000|2025-04-08 14:25:00|4809.65|4808.15|4812.65|4811.15|4821.65|4820.15|4808.65|4807.15|18241
1744122600000|2025-04-08 14:30:00|4813.65|4812.15|4816.65|4815.15|4817.65|4816.15|4804.65|4803.15|9690
1744122900000|2025-04-08 14:35:00|4817.65|4816.15|4816.65|4815.15|4820.15|4818.65|4810.15|4808.65|11988
1744123200000|2025-04-08 14:40:00|4817.15|4815.65|4799.65|4798.15|4817.65|4816.15|4798.65|4797.15|10719
1744123500000|2025-04-08 14:45:00|4798.65|4797.15|4791.65|4790.15|4798.65|4797.15|4786.65|4785.15|12832
1744123800000|2025-04-08 14:50:00|4790.65|4789.15|4778.65|4777.15|4792.65|4791.15|4777.65|4776.15|15001
1744124100000|2025-04-08 14:55:00|4777.65|4776.15|4773.65|4772.15|4783.65|4782.15|4772.65|4771.15|14686
1744124400000|2025-04-08 15:00:00|4774.65|4773.15|4787.65|4786.15|4788.65|4787.15|4774.65|4773.15|10382
1744124700000|2025-04-08 15:05:00|4786.65|4785.15|4780.65|4779.15|4788.65|4787.15|4777.65|4776.15|14061
1744125000000|2025-04-08 15:10:00|4781.65|4780.15|4771.65|4770.15|4782.65|4781.15|4764.65|4763.15|21303
1744125300000|2025-04-08 15:15:00|4772.65|4771.15|4770.65|4769.15|4773.65|4772.15|4759.65|4758.15|18027
1744125600000|2025-04-08 15:20:00|4769.65|4768.15|4764.65|4763.15|4775.65|4774.15|4760.65|4759.15|21201
1744125900000|2025-04-08 15:25:00|4763.65|4762.15|4758.65|4757.15|4772.65|4771.15|4758.65|4757.15|33251
1744126200000|2025-04-08 15:30:00|4757.65|4756.15|4765.65|4764.15|4766.65|4765.15|4753.65|4752.15|57635
1744126500000|2025-04-08 15:35:00|4764.65|4763.15|4780.65|4779.15|4782.65|4781.15|4763.65|4762.15|24806
1744126800000|2025-04-08 15:40:00|4779.65|4778.15|4787.65|4786.15|4787.65|4786.15|4777.65|4776.15|13447
1744127100000|2025-04-08 15:45:00|4788.65|4787.15|4773.65|4772.15|4792.65|4791.15|4770.65|4769.15|11019
1744127400000|2025-04-08 15:50:00|4772.65|4771.15|4770.65|4769.15|4774.65|4773.15|4761.65|4760.15|8586
1744127700000|2025-04-08 15:55:00|4769.65|4768.15|4773.65|4772.15|4777.65|4776.15|4766.65|4765.15|5554
1744128000000|2025-04-08 16:00:00|4772.65|4771.15|4773.65|4772.15|4774.65|4773.15|4767.65|4766.15|7201
1744128300000|2025-04-08 16:05:00|4774.15|4772.65|4767.65|4766.15|4779.65|4778.15|4764.65|4763.15|3364
1744128600000|2025-04-08 16:10:00|4768.65|4767.15|4766.15|4764.65|4777.65|4776.15|4765.65|4764.15|2404
1744128900000|2025-04-08 16:15:00|4765.65|4764.15|4755.65|4754.15|4767.65|4766.15|4752.65|4751.15|5791
1744129200000|2025-04-08 16:20:00|4755.15|4753.65|4747.65|4746.15|4758.65|4757.15|4745.65|4744.15|4171
1744129500000|2025-04-08 16:25:00|4748.65|4747.15|4759.15|4757.65|4759.65|4758.15|4744.65|4743.15|3265
1744129800000|2025-04-08 16:30:00|4758.65|4757.15|4742.65|4741.15|4763.65|4762.15|4739.15|4737.65|8649
1744130100000|2025-04-08 16:35:00|4741.65|4740.15|4722.65|4721.15|4746.65|4745.15|4719.65|4718.15|8235
1744130400000|2025-04-08 16:40:00|4721.65|4720.15|4713.65|4712.15|4725.65|4724.15|4705.65|4704.15|7342
1744130700000|2025-04-08 16:45:00|4714.15|4712.65|4724.65|4723.15|4739.65|4738.15|4708.65|4707.15|10194
1744131000000|2025-04-08 16:50:00|4725.15|4723.65|4722.65|4721.15|4730.65|4729.15|4719.65|4718.15|2579
1744131300000|2025-04-08 16:55:00|4723.65|4722.15|4693.65|4692.15|4733.15|4731.65|4690.65|4689.15|8810
1744131600000|2025-04-08 17:00:00|4694.65|4693.15|4698.65|4697.15|4699.65|4698.15|4687.65|4686.15|6033
1744131900000|2025-04-08 17:05:00|4697.65|4696.15|4673.65|4672.15|4702.15|4700.65|4673.65|4672.15|4628
1744132200000|2025-04-08 17:10:00|4674.65|4673.15|4670.65|4669.15|4677.65|4676.15|4659.15|4657.65|4831
1744132500000|2025-04-08 17:15:00|4671.15|4669.65|4677.65|4676.15|4691.65|4690.15|4668.65|4667.15|5947
1744132800000|2025-04-08 17:20:00|4676.65|4675.15|4672.65|4671.15|4679.15|4677.65|4667.65|4666.15|2418
1744133100000|2025-04-08 17:25:00|4670.65|4669.15|4656.65|4655.15|4677.65|4676.15|4656.65|4655.15|5477
1744133400000|2025-04-08 17:30:00|4657.65|4656.15|4651.65|4650.15|4665.65|4664.15|4648.65|4647.15|5413
1744133700000|2025-04-08 17:35:00|4651.15|4649.65|4675.15|4673.65|4679.65|4678.15|4646.65|4645.15|10599
1744134000000|2025-04-08 17:40:00|4674.65|4673.15|4695.65|4694.15|4707.65|4706.15|4674.65|4673.15|4335
1744134300000|2025-04-08 17:45:00|4696.65|4695.15|4676.65|4675.15|4696.65|4695.15|4675.65|4674.15|2582
1744134600000|2025-04-08 17:50:00|4676.15|4674.65|4683.65|4682.15|4691.65|4690.15|4671.65|4670.15|4520
1744134900000|2025-04-08 17:55:00|4684.65|4683.15|4692.65|4691.15|4695.65|4694.15|4683.65|4682.15|2659
1744135200000|2025-04-08 18:00:00|4691.65|4690.15|4686.65|4685.15|4695.15|4693.65|4683.65|4682.15|1745
1744135500000|2025-04-08 18:05:00|4685.65|4684.15|4671.65|4670.15|4686.65|4685.15|4668.65|4667.15|1198
1744135800000|2025-04-08 18:10:00|4672.15|4670.65|4665.65|4664.15|4674.65|4673.15|4664.65|4663.15|939
1744136100000|2025-04-08 18:15:00|4666.65|4665.15|4680.65|4679.15|4683.65|4682.15|4665.65|4664.15|1609
1744136400000|2025-04-08 18:20:00|4679.65|4678.15|4671.15|4669.65|4681.15|4679.65|4665.15|4663.65|1674
1744136700000|2025-04-08 18:25:00|4671.65|4670.15|4654.65|4653.15|4671.65|4670.15|4652.65|4651.15|1037
1744137000000|2025-04-08 18:30:00|4655.65|4654.15|4665.15|4663.65|4693.65|4692.15|4655.65|4654.15|4420
1744137300000|2025-04-08 18:35:00|4664.65|4663.15|4660.65|4659.15|4666.15|4664.65|4655.65|4654.15|1590
1744137600000|2025-04-08 18:40:00|4661.65|4660.15|4652.65|4651.15|4661.65|4660.15|4651.15|4649.65|1747
1744137900000|2025-04-08 18:45:00|4653.65|4652.15|4662.65|4661.15|4668.65|4667.15|4652.65|4651.15|1309
1744138200000|2025-04-08 18:50:00|4663.65|4662.15|4657.65|4656.15|4666.65|4665.15|4656.65|4655.15|1056
1744138500000|2025-04-08 18:55:00|4658.15|4656.65|4654.65|4653.15|4659.65|4658.15|4651.65|4650.15|1685
1744138800000|2025-04-08 19:00:00|4654.15|4652.65|4639.65|4638.15|4655.65|4654.15|4638.65|4637.15|1250
1744139100000|2025-04-08 19:05:00|4638.65|4637.15|4624.65|4623.15|4641.65|4640.15|4624.15|4622.65|2347
1744139400000|2025-04-08 19:10:00|4625.15|4623.65|4616.65|4615.15|4630.65|4629.15|4613.65|4612.15|2362
1744139700000|2025-04-08 19:15:00|4617.65|4616.15|4601.65|4600.15|4619.65|4618.15|4596.65|4595.15|3797
1744140000000|2025-04-08 19:20:00|4601.15|4599.65|4612.65|4611.15|4614.15|4612.65|4600.65|4599.15|3300
1744140300000|2025-04-08 19:25:00|4613.65|4612.15|4618.65|4617.15|4623.65|4622.15|4612.65|4611.15|1669
1744140600000|2025-04-08 19:30:00|4619.15|4617.65|4602.65|4601.15|4619.65|4618.15|4602.65|4601.15|3675
1744140900000|2025-04-08 19:35:00|4601.65|4600.15|4577.15|4575.65|4601.65|4600.15|4574.65|4573.15|4451
1744141200000|2025-04-08 19:40:00|4577.65|4576.15|4570.65|4569.15|4591.65|4590.15|4570.65|4569.15|3019
1744141500000|2025-04-08 19:45:00|4572.65|4571.15|4560.65|4559.15|4575.65|4574.15|4554.15|4552.65|6836
1744141800000|2025-04-08 19:50:00|4562.65|4561.15|4605.65|4604.15|4605.65|4604.15|4562.65|4561.15|6252
1744142100000|2025-04-08 19:55:00|4603.65|4602.15|4613.65|4612.15|4627.65|4626.15|4595.65|4594.15|12159
1744142400000|2025-04-08 20:00:00|4610.3|4607.3|4611.6|4608.6|4616.1|4613.1|4602|4599|99
1744142700000|2025-04-08 20:05:00|4611.2|4608.2|4614.5|4611.5|4624.8|4621.8|4607.6|4604.6|0
1744143000000|2025-04-08 20:10:00|4614.7|4611.7|4606.9|4603.9|4616.9|4613.9|4604.3|4601.3|0
1744143300000|2025-04-08 20:15:00|4606.3|4603.3|4605.2|4602.2|4610.9|4607.9|4603.2|4600.2|0
1744143600000|2025-04-08 20:20:00|4605.1|4602.1|4592.7|4589.7|4605.4|4602.4|4592.4|4589.4|0
1744143900000|2025-04-08 20:25:00|4592.9|4589.9|4595.3|4592.3|4598|4595|4590.4|4587.4|0
1744144200000|2025-04-08 20:30:00|4595.4|4592.4|4596|4593|4599.6|4596.6|4595.3|4592.3|0
1744144500000|2025-04-08 20:35:00|4596.4|4593.4|4597.1|4594.1|4602.9|4599.9|4596.4|4593.4|0
1744144800000|2025-04-08 20:40:00|4596.9|4593.9|4599.4|4596.4|4600.5|4597.5|4596.2|4593.2|0
1744145100000|2025-04-08 20:45:00|4599.1|4596.1|4605.4|4602.4|4606|4603|4599.1|4596.1|0
1744145400000|2025-04-08 20:50:00|4605.2|4602.2|4604.9|4601.9|4608.5|4605.5|4603.2|4600.2|0
1744145700000|2025-04-08 20:55:00|4605.2|4602.2|4604.9|4601.9|4607.2|4604.2|4602.7|4599.7|0
1744146000000|2025-04-08 21:00:00|4605.1|4602.1|4604.9|4601.9|4606.5|4603.5|4604.6|4601.6|0
1744146300000|2025-04-08 21:05:00|4605|4602|4604.3|4601.3|4605.4|4602.4|4604.2|4601.2|0
1744146600000|2025-04-08 21:10:00|4604.6|4601.6|4604.4|4601.4|4604.7|4601.7|4603.6|4600.6|0
1744146900000|2025-04-08 21:15:00|4604.1|4601.1|4603|4600|4604.6|4601.6|4603|4600|0
1744147200000|2025-04-08 21:20:00|4602.9|4599.9|4603.5|4600.5|4604.2|4601.2|4602.8|4599.8|0
1744147500000|2025-04-08 21:25:00|4603.2|4600.2|4604.3|4601.3|4604.4|4601.4|4603.1|4600.1|0
1744147800000|2025-04-08 21:30:00|4604.2|4601.2|4605.6|4602.6|4605.7|4602.7|4604.2|4601.2|0
1744148100000|2025-04-08 21:35:00|4605.5|4602.5|4606|4603|4606.5|4603.5|4605.5|4602.5|0
1744148400000|2025-04-08 21:40:00|4606.1|4603.1|4606.1|4603.1|4607.5|4604.5|4606.1|4603.1|0
1744148700000|2025-04-08 21:45:00|4606.2|4603.2|4606.8|4603.8|4607|4604|4606.1|4603.1|0
1744149000000|2025-04-08 21:50:00|4606.9|4603.9|4607.2|4604.2|4607.4|4604.4|4606.1|4603.1|0
1744149300000|2025-04-08 21:55:00|4606.9|4603.9|4603.9|4600.9|4607.4|4604.4|4603.9|4600.9|0
1744149600000|2025-04-08 22:00:00|4604.5|4601.5|4583.7|4580.7|4607.4|4604.4|4576|4573|0
1744149900000|2025-04-08 22:05:00|4583.5|4580.5|4581.2|4578.2|4588.5|4585.5|4578|4575|0
1744150200000|2025-04-08 22:10:00|4581.1|4578.1|4582.2|4579.2|4585.4|4582.4|4579.3|4576.3|0
1744150500000|2025-04-08 22:15:00|4582.9|4579.9|4575.6|4572.6|4583.9|4580.9|4571.8|4568.8|0
1744150800000|2025-04-08 22:20:00|4576.2|4573.2|4565.1|4562.1|4578.7|4575.7|4559.2|4556.2|0
1744151100000|2025-04-08 22:25:00|4565.4|4562.4|4570.9|4567.9|4575|4572|4564.5|4561.5|0
1744151400000|2025-04-08 22:30:00|4570.8|4567.8|4574.3|4571.3|4574.8|4571.8|4569.5|4566.5|0
1744151700000|2025-04-08 22:35:00|4570|4567|4569.6|4566.6|4572.9|4569.9|4561.4|4558.4|0
1744152000000|2025-04-08 22:40:00|4569.7|4566.7|4572.4|4569.4|4575.2|4572.2|4562.9|4559.9|0
1744152300000|2025-04-08 22:45:00|4572.3|4569.3|4575.2|4572.2|4576.9|4573.9|4571.6|4568.6|0
1744152600000|2025-04-08 22:50:00|4575.4|4572.4|4575.7|4572.7|4580.5|4577.5|4572.1|4569.1|0
1744152900000|2025-04-08 22:55:00|4575.6|4572.6|4578.1|4575.1|4579|4576|4572.8|4569.8|0
1744153200000|2025-04-08 23:00:00|4577.9|4574.9|4567.6|4564.6|4577.9|4574.9|4566.9|4563.9|0
1744153500000|2025-04-08 23:05:00|4567.7|4564.7|4567.8|4564.8|4570.1|4567.1|4563.6|4560.6|0
1744153800000|2025-04-08 23:10:00|4567.7|4564.7|4562.5|4559.5|4568.4|4565.4|4562.5|4559.5|0
1744154100000|2025-04-08 23:15:00|4562.6|4559.6|4557.6|4554.6|4564.2|4561.2|4548.9|4545.9|0
1744154400000|2025-04-08 23:20:00|4557.4|4554.4|4549.3|4546.3|4557.5|4554.5|4544.6|4541.6|0
1744154700000|2025-04-08 23:25:00|4549.5|4546.5|4545.1|4542.1|4553.1|4550.1|4543.4|4540.4|0
1744155000000|2025-04-08 23:30:00|4545|4542|4545.1|4542.1|4547.3|4544.3|4543.9|4540.9|0
1744155300000|2025-04-08 23:35:00|4544.7|4541.7|4551.7|4548.7|4552.5|4549.5|4544.6|4541.6|0
1744155600000|2025-04-08 23:40:00|4551.8|4548.8|4543.3|4540.3|4554.1|4551.1|4542.9|4539.9|0
1744155900000|2025-04-08 23:45:00|4543.2|4540.2|4558.3|4555.3|4560|4557|4542.2|4539.2|0
1744156200000|2025-04-08 23:50:00|4558.2|4555.2|4557.1|4554.1|4560.7|4557.7|4552.5|4549.5|0
1744156500000|2025-04-08 23:55:00|4557.3|4554.3|4566.4|4563.4|4566.4|4563.4|4555.8|4552.8|0
1744156800000|2025-04-09 00:00:00|4566.2|4563.2|4557.1|4554.1|4566.7|4563.7|4553.1|4550.1|0
1744157100000|2025-04-09 00:05:00|4556.9|4553.9|4549.1|4546.1|4559.1|4556.1|4547.2|4544.2|0
1744157400000|2025-04-09 00:10:00|4549.3|4546.3|4549.7|4546.7|4553.3|4550.3|4548.4|4545.4|0
1744157700000|2025-04-09 00:15:00|4549.5|4546.5|4553.2|4551.2|4554.2|4552.2|4534.2|4532.2|1899
1744158000000|2025-04-09 00:20:00|4554.7|4552.7|4551.2|4549.2|4559.7|4557.7|4542.2|4540.2|670
1744158300000|2025-04-09 00:25:00|4552.2|4550.2|4551.7|4549.7|4555.2|4553.2|4548.7|4546.7|399
1744158600000|2025-04-09 00:30:00|4552.2|4550.2|4561.2|4559.2|4564.7|4562.7|4549.7|4547.7|294
1744158900000|2025-04-09 00:35:00|4560.7|4558.7|4558.7|4556.7|4560.7|4558.7|4552.7|4550.7|358
1744159200000|2025-04-09 00:40:00|4559.2|4557.2|4566.7|4564.7|4571.2|4569.2|4548.2|4546.2|474
1744159500000|2025-04-09 00:45:00|4567.2|4565.2|4556.7|4554.7|4573.2|4571.2|4552.7|4550.7|481
1744159800000|2025-04-09 00:50:00|4556.2|4554.2|4562.2|4560.2|4563.2|4561.2|4554.2|4552.2|196
1744160100000|2025-04-09 00:55:00|4561.7|4559.7|4561.7|4559.7|4564.7|4562.7|4558.7|4556.7|101
1744160400000|2025-04-09 01:00:00|4561.2|4559.2|4572.7|4570.7|4572.7|4570.7|4560.7|4558.7|422
1744160700000|2025-04-09 01:05:00|4572.2|4570.2|4570.7|4568.7|4575.2|4573.2|4567.2|4565.2|155
1744161000000|2025-04-09 01:10:00|4570.2|4568.2|4570.7|4568.7|4572.7|4570.7|4563.7|4561.7|165
1744161300000|2025-04-09 01:15:00|4571.2|4569.2|4564.7|4562.7|4586.2|4584.2|4564.2|4562.2|555
1744161600000|2025-04-09 01:20:00|4565.7|4563.7|4558.2|4556.2|4569.2|4567.2|4556.2|4554.2|334
1744161900000|2025-04-09 01:25:00|4556.7|4554.7|4557.2|4555.2|4561.7|4559.7|4547.7|4545.7|494
1744162200000|2025-04-09 01:30:00|4555.7|4553.7|4570.7|4568.7|4571.2|4569.2|4550.7|4548.7|293
1744162500000|2025-04-09 01:35:00|4570.2|4568.2|4578.2|4576.2|4578.7|4576.7|4570.2|4568.2|181
1744162800000|2025-04-09 01:40:00|4579.7|4577.7|4583.7|4581.7|4587.7|4585.7|4579.7|4577.7|413
1744163100000|2025-04-09 01:45:00|4583.2|4581.2|4601.2|4599.2|4601.2|4599.2|4583.2|4581.2|232
1744163400000|2025-04-09 01:50:00|4600.7|4598.7|4597.7|4595.7|4602.7|4600.7|4592.2|4590.2|285
1744163700000|2025-04-09 01:55:00|4597.2|4595.2|4605.7|4603.7|4606.7|4604.7|4593.2|4591.2|117
1744164000000|2025-04-09 02:00:00|4605.2|4603.2|4603.2|4601.2|4613.2|4611.2|4600.7|4598.7|362
1744164300000|2025-04-09 02:05:00|4603.7|4601.7|4603.7|4601.7|4608.2|4606.2|4600.2|4598.2|163
1744164600000|2025-04-09 02:10:00|4604.2|4602.2|4612.2|4610.2|4617.2|4615.2|4603.2|4601.2|327
1744164900000|2025-04-09 02:15:00|4612.7|4610.7|4615.2|4613.2|4624.2|4622.2|4612.2|4610.2|340
1744165200000|2025-04-09 02:20:00|4614.7|4612.7|4613.7|4611.7|4615.2|4613.2|4608.2|4606.2|153
1744165500000|2025-04-09 02:25:00|4612.7|4610.7|4608.2|4606.2|4616.2|4614.2|4602.2|4600.2|431
1744165800000|2025-04-09 02:30:00|4608.7|4606.7|4612.7|4610.7|4617.2|4615.2|4607.7|4605.7|533
1744166100000|2025-04-09 02:35:00|4612.2|4610.2|4619.2|4617.2|4626.7|4624.7|4610.2|4608.2|1003
1744166400000|2025-04-09 02:40:00|4620.2|4618.2|4613.2|4611.2|4623.2|4621.2|4612.7|4610.7|628
1744166700000|2025-04-09 02:45:00|4613.7|4611.7|4615.2|4613.2|4621.2|4619.2|4611.7|4609.7|613
1744167000000|2025-04-09 02:50:00|4613.7|4611.7|4613.7|4611.7|4617.2|4615.2|4611.2|4609.2|606
1744167300000|2025-04-09 02:55:00|4614.2|4612.2|4607.2|4605.2|4615.2|4613.2|4601.2|4599.2|569
1744167600000|2025-04-09 03:00:00|4607.7|4605.7|4607.2|4605.2|4614.2|4612.2|4603.7|4601.7|508
1744167900000|2025-04-09 03:05:00|4606.7|4604.7|4614.2|4612.2|4615.7|4613.7|4605.7|4603.7|398
1744168200000|2025-04-09 03:10:00|4613.7|4611.7|4609.2|4607.2|4618.7|4616.7|4605.7|4603.7|453
1744168500000|2025-04-09 03:15:00|4610.2|4608.2|4604.2|4602.2|4616.7|4614.7|4601.7|4599.7|1138
1744168800000|2025-04-09 03:20:00|4606.2|4604.2|4604.2|4602.2|4607.2|4605.2|4601.7|4599.7|451
1744169100000|2025-04-09 03:25:00|4604.7|4602.7|4606.2|4604.2|4609.7|4607.7|4601.2|4599.2|623
1744169400000|2025-04-09 03:30:00|4605.7|4603.7|4602.2|4600.2|4609.2|4607.2|4600.2|4598.2|380
1744169700000|2025-04-09 03:35:00|4601.7|4599.7|4588.7|4586.7|4601.7|4599.7|4585.7|4583.7|613
1744170000000|2025-04-09 03:40:00|4589.2|4587.2|4582.7|4580.7|4589.2|4587.2|4579.2|4577.2|207
1744170300000|2025-04-09 03:45:00|4583.2|4581.2|4587.2|4585.2|4590.2|4588.2|4583.2|4581.2|107
1744170600000|2025-04-09 03:50:00|4588.2|4586.2|4589.2|4587.2|4596.2|4594.2|4588.2|4586.2|259
1744170900000|2025-04-09 03:55:00|4588.2|4586.2|4579.7|4577.7|4588.2|4586.2|4573.7|4571.7|446
1744171200000|2025-04-09 04:00:00|4579.2|4577.2|4585.7|4583.7|4596.2|4594.2|4572.2|4570.2|432
1744171500000|2025-04-09 04:05:00|4585.2|4583.2|4570.2|4568.2|4588.7|4586.7|4570.2|4568.2|223
1744171800000|2025-04-09 04:10:00|4568.7|4566.7|4578.7|4576.7|4583.2|4581.2|4568.7|4566.7|233
1744172100000|2025-04-09 04:15:00|4578.2|4576.2|4577.2|4575.2|4588.2|4586.2|4574.2|4572.2|259
1744172400000|2025-04-09 04:20:00|4578.7|4576.7|4569.7|4567.7|4579.2|4577.2|4567.7|4565.7|304
1744172700000|2025-04-09 04:25:00|4570.2|4568.2|4551.2|4549.2|4570.7|4568.7|4548.2|4546.2|723
1744173000000|2025-04-09 04:30:00|4550.7|4548.7|4565.2|4563.2|4565.2|4563.2|4547.7|4545.7|369
1744173300000|2025-04-09 04:35:00|4564.7|4562.7|4557.7|4555.7|4567.7|4565.7|4555.2|4553.2|461
1744173600000|2025-04-09 04:40:00|4557.2|4555.2|4559.2|4557.2|4560.2|4558.2|4553.2|4551.2|310
1744173900000|2025-04-09 04:45:00|4558.7|4556.7|4576.7|4574.7|4579.7|4577.7|4558.7|4556.7|335
1744174200000|2025-04-09 04:50:00|4576.2|4574.2|4574.7|4572.7|4582.2|4580.2|4572.2|4570.2|423
1744174500000|2025-04-09 04:55:00|4574.2|4572.2|4565.2|4563.2|4575.2|4573.2|4563.2|4561.2|405
1744174800000|2025-04-09 05:00:00|4567.2|4565.2|4555.7|4553.7|4571.2|4569.2|4551.2|4549.2|728
1744175100000|2025-04-09 05:05:00|4555.2|4553.2|4557.2|4555.2|4557.7|4555.7|4548.2|4546.2|510
1744175400000|2025-04-09 05:10:00|4556.7|4554.7|4558.2|4556.2|4574.2|4572.2|4556.2|4554.2|1057
1744175700000|2025-04-09 05:15:00|4558.7|4556.7|4566.7|4564.7|4572.2|4570.2|4558.2|4556.2|763
1744176000000|2025-04-09 05:20:00|4567.2|4565.2|4567.2|4565.2|4568.2|4566.2|4564.2|4562.2|211
1744176300000|2025-04-09 05:25:00|4567.7|4565.7|4556.7|4554.7|4568.2|4566.2|4556.2|4554.2|805
1744176600000|2025-04-09 05:30:00|4556.2|4554.2|4556.7|4554.7|4565.2|4563.2|4549.7|4547.7|1095
1744176900000|2025-04-09 05:35:00|4556.2|4554.2|4543.2|4541.2|4563.2|4561.2|4540.2|4538.2|1573
1744177200000|2025-04-09 05:40:00|4543.7|4541.7|4557.2|4555.2|4560.7|4558.7|4543.7|4541.7|758
1744177500000|2025-04-09 05:45:00|4556.2|4554.2|4567.2|4565.2|4567.2|4565.2|4553.2|4551.2|671
1744177800000|2025-04-09 05:50:00|4567.7|4565.7|4570.2|4568.2|4577.2|4575.2|4565.2|4563.2|1503
1744178100000|2025-04-09 05:55:00|4571.2|4569.2|4583.7|4581.7|4585.2|4583.2|4565.2|4563.2|1317
1744178400000|2025-04-09 06:00:00|4583.45|4581.95|4595.95|4594.45|4600.95|4599.45|4581.95|4580.45|4462
1744178700000|2025-04-09 06:05:00|4595.45|4593.95|4597.95|4596.45|4604.95|4603.45|4583.95|4582.45|3077
1744179000000|2025-04-09 06:10:00|4598.45|4596.95|4616.95|4615.45|4618.95|4617.45|4596.95|4595.45|3219
1744179300000|2025-04-09 06:15:00|4620.95|4619.45|4598.95|4597.45|4620.95|4619.45|4593.95|4592.45|4866
1744179600000|2025-04-09 06:20:00|4599.95|4598.45|4604.95|4603.45|4605.45|4603.95|4591.95|4590.45|3395
1744179900000|2025-04-09 06:25:00|4604.45|4602.95|4597.95|4596.45|4608.95|4607.45|4596.95|4595.45|2606
1744180200000|2025-04-09 06:30:00|4598.45|4596.95|4599.95|4598.45|4605.45|4603.95|4594.95|4593.45|5237
1744180500000|2025-04-09 06:35:00|4599.45|4597.95|4583.95|4582.45|4604.95|4603.45|4577.45|4575.95|6123
1744180800000|2025-04-09 06:40:00|4584.45|4582.95|4592.45|4590.95|4594.95|4593.45|4579.95|4578.45|2973
1744181100000|2025-04-09 06:45:00|4592.95|4591.45|4581.95|4580.45|4598.45|4596.95|4579.95|4578.45|4276
1744181400000|2025-04-09 06:50:00|4582.45|4580.95|4592.95|4591.45|4594.95|4593.45|4580.95|4579.45|3074
1744181700000|2025-04-09 06:55:00|4592.45|4590.95|4607.95|4606.45|4607.95|4606.45|4588.95|4587.45|5988
1744182000000|2025-04-09 07:00:00|4606.95|4605.45|4645.95|4644.45|4661.45|4659.95|4597.95|4596.45|34119
1744182300000|2025-04-09 07:05:00|4643.95|4642.45|4641.95|4640.45|4657.95|4656.45|4623.95|4622.45|18770
1744182600000|2025-04-09 07:10:00|4640.95|4639.45|4660.95|4659.45|4662.45|4660.95|4636.95|4635.45|15482
1744182900000|2025-04-09 07:15:00|4660.45|4658.95|4653.95|4652.45|4669.95|4668.45|4648.95|4647.45|14696
1744183200000|2025-04-09 07:20:00|4651.95|4650.45|4643.95|4642.45|4654.95|4653.45|4640.45|4638.95|10117
1744183500000|2025-04-09 07:25:00|4642.95|4641.45|4651.45|4649.95|4656.95|4655.45|4639.95|4638.45|6197
1744183800000|2025-04-09 07:30:00|4650.95|4649.45|4668.95|4667.45|4671.45|4669.95|4640.95|4639.45|10294
1744184100000|2025-04-09 07:35:00|4667.95|4666.45|4681.95|4680.45|4681.95|4680.45|4662.95|4661.45|8405
1744184400000|2025-04-09 07:40:00|4680.95|4679.45|4681.95|4680.45|4701.45|4699.95|4679.95|4678.45|12815
1744184700000|2025-04-09 07:45:00|4682.95|4681.45|4676.95|4675.45|4686.95|4685.45|4669.95|4668.45|11008
1744185000000|2025-04-09 07:50:00|4678.95|4677.45|4669.95|4668.45|4678.95|4677.45|4665.95|4664.45|11244
1744185300000|2025-04-09 07:55:00|4669.45|4667.95|4672.95|4671.45|4678.95|4677.45|4666.95|4665.45|8045
1744185600000|2025-04-09 08:00:00|4671.95|4670.45|4650.95|4649.45|4680.95|4679.45|4647.95|4646.45|11052
1744185900000|2025-04-09 08:05:00|4650.45|4648.95|4637.95|4636.45|4650.95|4649.45|4629.95|4628.45|15037
1744186200000|2025-04-09 08:10:00|4638.95|4637.45|4629.95|4628.45|4645.45|4643.95|4625.95|4624.45|8531
1744186500000|2025-04-09 08:15:00|4630.45|4628.95|4627.95|4626.45|4638.45|4636.95|4625.95|4624.45|6731
1744186800000|2025-04-09 08:20:00|4627.45|4625.95|4631.95|4630.45|4635.95|4634.45|4624.95|4623.45|11008
1744187100000|2025-04-09 08:25:00|4634.95|4633.45|4618.95|4617.45|4641.95|4640.45|4618.95|4617.45|7123
1744187400000|2025-04-09 08:30:00|4619.95|4618.45|4619.95|4618.45|4621.95|4620.45|4606.95|4605.45|10755
1744187700000|2025-04-09 08:35:00|4620.95|4619.45|4623.95|4622.45|4630.95|4629.45|4617.95|4616.45|10292
1744188000000|2025-04-09 08:40:00|4624.95|4623.45|4641.95|4640.45|4642.95|4641.45|4623.95|4622.45|7782
1744188300000|2025-04-09 08:45:00|4642.95|4641.45|4636.95|4635.45|4644.95|4643.45|4633.95|4632.45|14154
1744188600000|2025-04-09 08:50:00|4636.45|4634.95|4639.95|4638.45|4642.45|4640.95|4632.45|4630.95|6057
1744188900000|2025-04-09 08:55:00|4640.95|4639.45|4660.95|4659.45|4662.95|4661.45|4639.95|4638.45|7253
1744189200000|2025-04-09 09:00:00|4662.95|4661.45|4650.95|4649.45|4664.95|4663.45|4648.95|4647.45|6971
1744189500000|2025-04-09 09:05:00|4650.45|4648.95|4663.95|4662.45|4663.95|4662.45|4646.95|4645.45|4644
1744189800000|2025-04-09 09:10:00|4664.45|4662.95|4665.45|4663.95|4670.95|4669.45|4659.45|4657.95|11012
1744190100000|2025-04-09 09:15:00|4664.95|4663.45|4661.95|4660.45|4668.95|4667.45|4658.95|4657.45|7986
1744190400000|2025-04-09 09:20:00|4660.95|4659.45|4660.95|4659.45|4669.45|4667.95|4657.95|4656.45|7864
1744190700000|2025-04-09 09:25:00|4659.95|4658.45|4651.45|4649.95|4659.95|4658.45|4647.95|4646.45|7412
1744191000000|2025-04-09 09:30:00|4650.95|4649.45|4649.95|4648.45|4656.95|4655.45|4647.95|4646.45|5812
1744191300000|2025-04-09 09:35:00|4648.95|4647.45|4643.95|4642.45|4654.95|4653.45|4640.45|4638.95|6303
1744191600000|2025-04-09 09:40:00|4644.95|4643.45|4638.95|4637.45|4644.95|4643.45|4636.95|4635.45|17575
1744191900000|2025-04-09 09:45:00|4639.45|4637.95|4634.95|4633.45|4639.45|4637.95|4630.95|4629.45|10590
1744192200000|2025-04-09 09:50:00|4635.95|4634.45|4631.95|4630.45|4641.95|4640.45|4631.95|4630.45|6350
1744192500000|2025-04-09 09:55:00|4632.95|4631.45|4624.95|4623.45|4637.95|4636.45|4624.95|4623.45|6971
1744192800000|2025-04-09 10:00:00|4625.95|4624.45|4623.95|4622.45|4630.95|4629.45|4618.95|4617.45|7771
1744193100000|2025-04-09 10:05:00|4623.45|4621.95|4623.95|4622.45|4623.95|4622.45|4616.45|4614.95|6308
1744193400000|2025-04-09 10:10:00|4623.45|4621.95|4626.95|4625.45|4630.45|4628.95|4615.95|4614.45|9606
1744193700000|2025-04-09 10:15:00|4627.95|4626.45|4622.95|4621.45|4631.95|4630.45|4621.45|4619.95|9352
1744194000000|2025-04-09 10:20:00|4622.45|4620.95|4615.95|4614.45|4626.95|4625.45|4614.95|4613.45|28154
1744194300000|2025-04-09 10:25:00|4614.95|4613.45|4622.95|4621.45|4624.95|4623.45|4612.95|4611.45|6868
1744194600000|2025-04-09 10:30:00|4621.95|4620.45|4619.95|4618.45|4626.95|4625.45|4613.95|4612.45|6468
1744194900000|2025-04-09 10:35:00|4619.45|4617.95|4620.95|4619.45|4622.95|4621.45|4614.95|4613.45|5416
1744195200000|2025-04-09 10:40:00|4619.95|4618.45|4629.95|4628.45|4634.95|4633.45|4619.95|4618.45|10178
1744195500000|2025-04-09 10:45:00|4628.95|4627.45|4635.95|4634.45|4640.95|4639.45|4626.95|4625.45|6308
1744195800000|2025-04-09 10:50:00|4634.95|4633.45|4648.45|4646.95|4649.95|4648.45|4634.95|4633.45|6152
1744196100000|2025-04-09 10:55:00|4647.95|4646.45|4625.95|4624.45|4653.95|4652.45|4620.95|4619.45|9503
1744196400000|2025-04-09 11:00:00|4627.95|4626.45|4578.95|4577.45|4627.95|4626.45|4551.45|4549.95|41218
1744196700000|2025-04-09 11:05:00|4578.45|4576.95|4572.95|4571.45|4596.95|4595.45|4568.95|4567.45|13271
1744197000000|2025-04-09 11:10:00|4573.95|4572.45|4596.95|4595.45|4596.95|4595.45|4570.95|4569.45|10607
1744197300000|2025-04-09 11:15:00|4595.45|4593.95|4594.95|4593.45|4609.95|4608.45|4589.45|4587.95|8988
1744197600000|2025-04-09 11:20:00|4594.45|4592.95|4588.45|4586.95|4595.95|4594.45|4577.95|4576.45|11009
1744197900000|2025-04-09 11:25:00|4587.95|4586.45|4598.45|4596.95|4605.95|4604.45|4585.45|4583.95|8865
1744198200000|2025-04-09 11:30:00|4598.95|4597.45|4577.95|4576.45|4599.95|4598.45|4576.95|4575.45|11304
1744198500000|2025-04-09 11:35:00|4576.95|4575.45|4572.95|4571.45|4581.95|4580.45|4571.95|4570.45|11666
1744198800000|2025-04-09 11:40:00|4571.95|4570.45|4563.95|4562.45|4578.95|4577.45|4562.95|4561.45|13007
1744199100000|2025-04-09 11:45:00|4561.95|4560.45|4591.95|4590.45|4605.95|4604.45|4559.95|4558.45|17583
1744199400000|2025-04-09 11:50:00|4590.45|4588.95|4581.45|4579.95|4595.95|4594.45|4578.95|4577.45|12056
1744199700000|2025-04-09 11:55:00|4582.95|4581.45|4572.45|4570.95|4586.45|4584.95|4570.95|4569.45|7080
1744200000000|2025-04-09 12:00:00|4571.95|4570.45|4576.95|4575.45|4579.95|4578.45|4565.95|4564.45|6174
1744200300000|2025-04-09 12:05:00|4575.95|4574.45|4572.95|4571.45|4582.95|4581.45|4569.95|4568.45|6072
1744200600000|2025-04-09 12:10:00|4571.95|4570.45|4583.95|4582.45|4587.95|4586.45|4568.95|4567.45|4854
1744200900000|2025-04-09 12:15:00|4584.45|4582.95|4574.95|4573.45|4588.45|4586.95|4573.95|4572.45|5663
1744201200000|2025-04-09 12:20:00|4575.45|4573.95|4563.95|4562.45|4577.95|4576.45|4562.95|4561.45|4887
1744201500000|2025-04-09 12:25:00|4564.45|4562.95|4560.95|4559.45|4565.95|4564.45|4558.95|4557.45|10552
1744201800000|2025-04-09 12:30:00|4561.95|4560.45|4569.95|4568.45|4571.95|4570.45|4559.95|4558.45|4878
1744202100000|2025-04-09 12:35:00|4570.95|4569.45|4568.45|4566.95|4573.95|4572.45|4564.95|4563.45|6740
1744202400000|2025-04-09 12:40:00|4568.95|4567.45|4581.95|4580.45|4583.95|4582.45|4563.95|4562.45|6658
1744202700000|2025-04-09 12:45:00|4582.95|4581.45|4589.45|4587.95|4592.95|4591.45|4576.95|4575.45|7051
1744203000000|2025-04-09 12:50:00|4588.95|4587.45|4601.95|4600.45|4601.95|4600.45|4586.45|4584.95|15308
1744203300000|2025-04-09 12:55:00|4602.45|4600.95|4602.45|4600.95|4611.95|4610.45|4601.95|4600.45|12191
1744203600000|2025-04-09 13:00:00|4601.95|4600.45|4611.95|4610.45|4620.45|4618.95|4599.45|4597.95|15150
1744203900000|2025-04-09 13:05:00|4610.95|4609.45|4617.95|4616.45|4630.95|4629.45|4609.95|4608.45|13474
1744204200000|2025-04-09 13:10:00|4618.95|4617.45|4620.95|4619.45|4626.95|4625.45|4613.95|4612.45|13304
1744204500000|2025-04-09 13:15:00|4622.95|4621.45|4629.95|4628.45|4630.95|4629.45|4615.95|4614.45|8672
1744204800000|2025-04-09 13:20:00|4629.45|4627.95|4614.95|4613.45|4629.95|4628.45|4609.95|4608.45|8844
1744205100000|2025-04-09 13:25:00|4613.95|4612.45|4611.45|4609.95|4616.95|4615.45|4608.45|4606.95|6904
1744205400000|2025-04-09 13:30:00|4610.95|4609.45|4620.95|4619.45|4627.95|4626.45|4610.45|4608.95|12516
1744205700000|2025-04-09 13:35:00|4619.95|4618.45|4639.95|4638.45|4640.95|4639.45|4609.95|4608.45|14389
1744206000000|2025-04-09 13:40:00|4640.95|4639.45|4630.95|4629.45|4648.95|4647.45|4627.95|4626.45|18111
1744206300000|2025-04-09 13:45:00|4631.45|4629.95|4636.95|4635.45|4636.95|4635.45|4618.95|4617.45|12005
1744206600000|2025-04-09 13:50:00|4637.45|4635.95|4644.95|4643.45|4650.95|4649.45|4632.95|4631.45|8774
1744206900000|2025-04-09 13:55:00|4644.45|4642.95|4645.45|4643.95|4655.95|4654.45|4641.95|4640.45|10093
1744207200000|2025-04-09 14:00:00|4645.95|4644.45|4658.95|4657.45|4670.95|4669.45|4645.95|4644.45|12122
1744207500000|2025-04-09 14:05:00|4657.95|4656.45|4643.95|4642.45|4658.95|4657.45|4636.95|4635.45|13949
1744207800000|2025-04-09 14:10:00|4642.95|4641.45|4635.95|4634.45|4651.95|4650.45|4632.95|4631.45|15070
1744208100000|2025-04-09 14:15:00|4636.95|4635.45|4645.95|4644.45|4647.95|4646.45|4635.95|4634.45|10320
1744208400000|2025-04-09 14:20:00|4644.95|4643.45|4639.95|4638.45|4649.95|4648.45|4631.95|4630.45|10318
1744208700000|2025-04-09 14:25:00|4640.95|4639.45|4636.95|4635.45|4646.45|4644.95|4626.95|4625.45|16000
1744209000000|2025-04-09 14:30:00|4637.95|4636.45|4650.95|4649.45|4655.95|4654.45|4634.95|4633.45|12102
1744209300000|2025-04-09 14:35:00|4651.45|4649.95|4635.95|4634.45|4651.95|4650.45|4631.95|4630.45|7143
1744209600000|2025-04-09 14:40:00|4634.95|4633.45|4629.95|4628.45|4634.95|4633.45|4626.45|4624.95|20684
1744209900000|2025-04-09 14:45:00|4630.95|4629.45|4619.95|4618.45|4639.95|4638.45|4618.95|4617.45|12665
1744210200000|2025-04-09 14:50:00|4620.95|4619.45|4607.95|4606.45|4621.95|4620.45|4600.95|4599.45|19090
1744210500000|2025-04-09 14:55:00|4608.95|4607.45|4598.95|4597.45|4612.95|4611.45|4597.95|4596.45|18710
1744210800000|2025-04-09 15:00:00|4599.95|4598.45|4613.95|4612.45|4615.95|4614.45|4598.95|4597.45|13666
1744211100000|2025-04-09 15:05:00|4613.45|4611.95|4614.95|4613.45|4622.95|4621.45|4611.95|4610.45|11888
1744211400000|2025-04-09 15:10:00|4613.95|4612.45|4611.95|4610.45|4619.95|4618.45|4608.45|4606.95|13586
1744211700000|2025-04-09 15:15:00|4612.95|4611.45|4622.95|4621.45|4624.95|4623.45|4612.95|4611.45|21688
1744212000000|2025-04-09 15:20:00|4621.95|4620.45|4625.95|4624.45|4627.95|4626.45|4619.95|4618.45|22929
1744212300000|2025-04-09 15:25:00|4624.95|4623.45|4616.95|4615.45|4626.45|4624.95|4616.95|4615.45|34769
1744212600000|2025-04-09 15:30:00|4612.3|4610.8|4607.3|4605.8|4622.3|4620.8|4605.3|4603.8|71422
1744212900000|2025-04-09 15:35:00|4608.3|4606.8|4595.3|4593.8|4613.3|4611.8|4593.8|4592.3|41798
1744213200000|2025-04-09 15:40:00|4594.3|4592.8|4593.8|4592.3|4597.3|4595.8|4585.3|4583.8|16634
1744213500000|2025-04-09 15:45:00|4593.3|4591.8|4600.3|4598.8|4611.3|4609.8|4591.8|4590.3|15392
1744213800000|2025-04-09 15:50:00|4599.3|4597.8|4605.3|4603.8|4614.3|4612.8|4597.3|4595.8|32139
1744214100000|2025-04-09 15:55:00|4605.8|4604.3|4597.3|4595.8|4607.8|4606.3|4596.3|4594.8|9458
1744214400000|2025-04-09 16:00:00|4598.3|4596.8|4594.3|4592.8|4601.3|4599.8|4592.3|4590.8|8081
1744214700000|2025-04-09 16:05:00|4595.3|4593.8|4604.3|4602.8|4606.3|4604.8|4593.3|4591.8|23265
1744215000000|2025-04-09 16:10:00|4603.3|4601.8|4617.3|4615.8|4621.3|4619.8|4603.3|4601.8|3271
1744215300000|2025-04-09 16:15:00|4618.3|4616.8|4620.3|4618.8|4620.3|4618.8|4613.3|4611.8|2760
1744215600000|2025-04-09 16:20:00|4619.8|4618.3|4611.3|4609.8|4621.3|4619.8|4611.3|4609.8|3390
1744215900000|2025-04-09 16:25:00|4610.3|4608.8|4613.3|4611.8|4622.3|4620.8|4608.3|4606.8|3772
1744216200000|2025-04-09 16:30:00|4612.8|4611.3|4615.3|4613.8|4617.3|4615.8|4611.3|4609.8|2564
1744216500000|2025-04-09 16:35:00|4616.3|4614.8|4618.3|4616.8|4622.3|4620.8|4613.3|4611.8|1712
1744216800000|2025-04-09 16:40:00|4618.8|4617.3|4615.3|4613.8|4619.3|4617.8|4609.8|4608.3|2013
1744217100000|2025-04-09 16:45:00|4616.3|4614.8|4623.3|4621.8|4624.3|4622.8|4613.3|4611.8|3416
1744217400000|2025-04-09 16:50:00|4623.8|4622.3|4633.3|4631.8|4633.8|4632.3|4621.3|4619.8|2953
1744217700000|2025-04-09 16:55:00|4632.3|4630.8|4629.3|4627.8|4637.3|4635.8|4627.8|4626.3|2104
1744218000000|2025-04-09 17:00:00|4629.8|4628.3|4653.8|4652.3|4654.3|4652.8|4629.3|4627.8|4945
1744218300000|2025-04-09 17:05:00|4653.3|4651.8|4633.3|4631.8|4653.3|4651.8|4632.3|4630.8|2378
1744218600000|2025-04-09 17:10:00|4634.8|4633.3|4636.3|4634.8|4636.3|4634.8|4628.3|4626.8|2595
1744218900000|2025-04-09 17:15:00|4635.8|4634.3|4726.3|4724.8|4728.8|4727.3|4606.3|4604.8|18279
1744219200000|2025-04-09 17:20:00|4724.3|4722.8|4877.3|4875.8|4877.3|4875.8|4712.8|4711.3|17771
1744219500000|2025-04-09 17:25:00|4874.3|4872.8|4803.8|4801.3|4911.3|4909.8|4795.3|4792.8|13452
1744219800000|2025-04-09 17:30:00|4804.3|4801.8|4969.8|4967.3|4969.8|4967.3|4797.3|4794.8|21624
1744220100000|2025-04-09 17:35:00|4971.3|4968.8|4871.8|4869.3|4971.8|4969.3|4858.3|4855.8|20495
1744220400000|2025-04-09 17:40:00|4869.3|4866.8|4901.8|4899.3|4925.3|4922.8|4859.3|4856.8|16947
1744220700000|2025-04-09 17:45:00|4904.8|4902.3|4941.3|4938.8|4943.3|4940.8|4896.3|4893.8|13011
1744221000000|2025-04-09 17:50:00|4939.8|4937.3|4931.8|4929.3|4943.8|4941.3|4915.3|4912.8|10912
1744221300000|2025-04-09 17:55:00|4931.3|4928.8|4953.3|4950.8|4962.3|4959.8|4923.8|4921.3|11520
1744221600000|2025-04-09 18:00:00|4952.3|4949.8|4982.3|4979.8|4996.3|4993.8|4952.3|4949.8|8959
1744221900000|2025-04-09 18:05:00|4982.8|4980.3|4951.8|4949.3|4996.3|4993.8|4937.8|4935.3|9503
1744222200000|2025-04-09 18:10:00|4950.8|4948.3|4971.8|4969.3|4973.8|4971.3|4941.8|4939.3|6042
1744222500000|2025-04-09 18:15:00|4970.8|4968.3|4977.8|4975.3|4995.8|4993.3|4954.3|4951.8|7909
1744222800000|2025-04-09 18:20:00|4976.8|4974.3|4979.8|4977.3|4991.8|4989.3|4973.3|4970.8|6686
1744223100000|2025-04-09 18:25:00|4980.8|4978.3|4989.8|4987.3|4997.8|4995.3|4972.8|4970.3|5403
1744223400000|2025-04-09 18:30:00|4988.8|4986.3|4977.8|4975.3|4997.8|4995.3|4966.8|4964.3|6230
1744223700000|2025-04-09 18:35:00|4978.3|4975.8|4984.8|4982.3|4994.8|4992.3|4968.8|4966.3|6927
1744224000000|2025-04-09 18:40:00|4983.8|4981.3|4944.8|4942.3|4984.8|4982.3|4943.3|4940.8|6336
1744224300000|2025-04-09 18:45:00|4946.3|4943.8|4953.8|4951.3|4960.8|4958.3|4936.3|4933.8|6502
1744224600000|2025-04-09 18:50:00|4954.8|4952.3|4955.8|4953.3|4974.3|4971.8|4947.8|4945.3|6790
1744224900000|2025-04-09 18:55:00|4958.3|4955.8|4948.8|4946.3|4962.8|4960.3|4948.8|4946.3|4374
1744225200000|2025-04-09 19:00:00|4949.8|4947.3|4954.8|4952.3|4956.3|4953.8|4935.8|4933.3|4798
1744225500000|2025-04-09 19:05:00|4955.8|4953.3|4956.3|4953.8|4961.8|4959.3|4939.8|4937.3|3688
1744225800000|2025-04-09 19:10:00|4956.8|4954.3|4975.8|4973.3|4977.8|4975.3|4955.8|4953.3|3135
1744226100000|2025-04-09 19:15:00|4976.3|4973.8|4972.8|4970.3|4984.3|4981.8|4964.8|4962.3|2833
1744226400000|2025-04-09 19:20:00|4971.8|4969.3|4987.8|4985.3|4991.8|4989.3|4971.3|4968.8|2915
1744226700000|2025-04-09 19:25:00|4986.8|4984.3|5000.8|4998.3|5008.8|5006.3|4985.8|4983.3|5779
1744227000000|2025-04-09 19:30:00|5001.3|4998.8|5031.8|5029.3|5038.8|5036.3|5001.3|4998.8|6033
1744227300000|2025-04-09 19:35:00|5032.3|5029.8|5040.8|5038.3|5046.8|5044.3|5016.8|5014.3|5422
1744227600000|2025-04-09 19:40:00|5040.3|5037.8|5035.8|5033.3|5049.3|5046.8|5021.8|5019.3|5891
1744227900000|2025-04-09 19:45:00|5037.3|5034.8|5038.8|5036.3|5038.8|5036.3|5015.8|5013.3|5354
1744228200000|2025-04-09 19:50:00|5039.8|5037.3|5026.3|5023.8|5053.8|5051.3|5023.8|5021.3|12724
1744228500000|2025-04-09 19:55:00|5027.8|5025.3|5013.3|5010.8|5041.8|5039.3|5008.3|5005.8|13492
1744228800000|2025-04-09 20:00:00|5009.95|5005.95|5011.65|5007.65|5026.45|5022.45|5009.95|5005.95|49
1744229100000|2025-04-09 20:05:00|5011.25|5007.25|5024.45|5020.45|5028.25|5024.25|5008.95|5004.95|0
1744229400000|2025-04-09 20:10:00|5024.85|5020.85|5008.35|5004.35|5024.95|5020.95|5006.05|5002.05|0
1744229700000|2025-04-09 20:15:00|5008.55|5004.55|5019.25|5015.25|5021.05|5017.05|5008.35|5004.35|0
1744230000000|2025-04-09 20:20:00|5019.35|5015.35|5021.15|5017.15|5023.55|5019.55|5019.35|5015.35|0
1744230300000|2025-04-09 20:25:00|5021.35|5017.35|5023.75|5019.75|5025.85|5021.85|5021.35|5017.35|0
1744230600000|2025-04-09 20:30:00|5023.55|5019.55|5025.85|5021.85|5026.25|5022.25|5018.35|5014.35|0
1744230900000|2025-04-09 20:35:00|5024.85|5020.85|5025.75|5021.75|5026.25|5022.25|5022.05|5018.05|0
1744231200000|2025-04-09 20:40:00|5025.85|5021.85|5026.65|5022.65|5028.05|5024.05|5024.65|5020.65|0
1744231500000|2025-04-09 20:45:00|5026.25|5022.25|5029.35|5025.35|5029.55|5025.55|5025.15|5021.15|0
1744231800000|2025-04-09 20:50:00|5029.55|5025.55|5031.85|5027.85|5033.15|5029.15|5027.55|5023.55|0
1744232100000|2025-04-09 20:55:00|5031.65|5027.65|5031.15|5027.15|5033.25|5029.25|5029.55|5025.55|0
1744232400000|2025-04-09 21:00:00|5031.35|5027.35|5031.85|5027.85|5032.25|5028.25|5030.75|5026.75|0
1744232700000|2025-04-09 21:05:00|5031.95|5027.95|5031.55|5027.55|5032.05|5028.05|5030.95|5026.95|0
1744233000000|2025-04-09 21:10:00|5031.45|5027.45|5032.65|5028.65|5033.25|5029.25|5031.35|5027.35|0
1744233300000|2025-04-09 21:15:00|5032.35|5028.35|5032.95|5028.95|5033.25|5029.25|5032.35|5028.35|0
1744233600000|2025-04-09 21:20:00|5032.65|5028.65|5031.25|5027.25|5032.65|5028.65|5031.25|5027.25|0
1744233900000|2025-04-09 21:25:00|5031.45|5027.45|5028.75|5024.75|5031.45|5027.45|5028.75|5024.75|0
1744234200000|2025-04-09 21:30:00|5029.15|5025.15|5027.05|5023.05|5029.15|5025.15|5027.05|5023.05|0
1744234500000|2025-04-09 21:35:00|5026.85|5022.85|5024.45|5020.45|5026.95|5022.95|5023.85|5019.85|0
1744234800000|2025-04-09 21:40:00|5023.95|5019.95|5025.35|5021.35|5026.25|5022.25|5023.25|5019.25|0
1744235100000|2025-04-09 21:45:00|5025.45|5021.45|5022.7|5018.7|5025.95|5021.95|5022.3|5018.3|0
1744235400000|2025-04-09 21:50:00|5022.3|5018.3|5021.5|5017.5|5023.3|5019.3|5020.9|5016.9|0
1744235700000|2025-04-09 21:55:00|5021.4|5017.4|5021.2|5017.2|5021.7|5017.7|5020.2|5016.2|0
1744236000000|2025-04-09 22:00:00|5020.6|5016.6|5013.7|5009.7|5026.6|5022.6|5012|5008|0
1744236300000|2025-04-09 22:05:00|5014|5010|5017.4|5013.4|5018.1|5014.1|5013.3|5009.3|0
1744236600000|2025-04-09 22:10:00|5017.5|5013.5|5027.5|5023.5|5028.5|5024.5|5017.5|5013.5|0
1744236900000|2025-04-09 22:15:00|5027.4|5023.4|5028.3|5024.3|5029.5|5025.5|5026.5|5022.5|0
1744237200000|2025-04-09 22:20:00|5028.5|5024.5|5028.7|5024.7|5029.9|5025.9|5024.5|5020.5|0
1744237500000|2025-04-09 22:25:00|5029|5025|5032.6|5028.6|5032.6|5028.6|5028.3|5024.3|0
1744237800000|2025-04-09 22:30:00|5032.1|5028.1|5031.1|5027.1|5032.4|5028.4|5026.9|5022.9|0
1744238100000|2025-04-09 22:35:00|5031.3|5027.3|5031.2|5027.2|5032|5028|5028.9|5024.9|0
1744238400000|2025-04-09 22:40:00|5031.3|5027.3|5034.2|5030.2|5034.9|5030.9|5030.2|5026.2|0
1744238700000|2025-04-09 22:45:00|5034.3|5030.3|5033.3|5029.3|5035|5031|5029|5025|0
1744239000000|2025-04-09 22:50:00|5033.1|5029.1|5032.8|5028.8|5034.5|5030.5|5032.4|5028.4|0
1744239300000|2025-04-09 22:55:00|5032.9|5028.9|5035|5031|5035.1|5031.1|5032.2|5028.2|0
1744239600000|2025-04-09 23:00:00|5034.8|5030.8|5033.5|5029.5|5041.8|5037.8|5032.5|5028.5|0
1744239900000|2025-04-09 23:05:00|5033.6|5029.6|5034.6|5030.6|5037|5033|5033|5029|0
1744240200000|2025-04-09 23:10:00|5034.5|5030.5|5030.5|5026.5|5035.3|5031.3|5029.2|5025.2|0
1744240500000|2025-04-09 23:15:00|5030.6|5026.6|5033.7|5029.7|5035.3|5031.3|5030.6|5026.6|0
1744240800000|2025-04-09 23:20:00|5033.6|5029.6|5030.6|5026.6|5034.2|5030.2|5029.5|5025.5|0
1744241100000|2025-04-09 23:25:00|5030.8|5026.8|5031.5|5027.5|5033.6|5029.6|5030.4|5026.4|0
1744241400000|2025-04-09 23:30:00|5031.4|5027.4|5033.3|5029.3|5035.1|5031.1|5031.3|5027.3|0
1744241700000|2025-04-09 23:35:00|5033.2|5029.2|5032.6|5028.6|5034.9|5030.9|5032.5|5028.5|0
1744242000000|2025-04-09 23:40:00|5032.2|5028.2|5033.5|5029.5|5033.8|5029.8|5031.7|5027.7|0
1744242300000|2025-04-09 23:45:00|5033.6|5029.6|5030.8|5026.8|5035.3|5031.3|5029.8|5025.8|0
1744242600000|2025-04-09 23:50:00|5030.9|5026.9|5031.1|5027.1|5032|5028|5027.7|5023.7|0
1744242900000|2025-04-09 23:55:00|5031.3|5027.3|5031.5|5027.5|5033.9|5029.9|5029.2|5025.2|0
1744243200000|2025-04-10 00:00:00|5029.9|5025.9|5029.5|5025.5|5031.9|5027.9|5026.2|5022.2|0
1744243500000|2025-04-10 00:05:00|5029.9|5025.9|5024.2|5020.2|5030|5026|5023.7|5019.7|0
1744243800000|2025-04-10 00:10:00|5024.5|5020.5|5025.4|5021.4|5026.4|5022.4|5021.9|5017.9|0
1744244100000|2025-04-10 00:15:00|5025.7|5021.7|5015.6|5012.6|5052.6|5049.6|5011.6|5008.6|3751
1744244400000|2025-04-10 00:20:00|5017.1|5014.1|5002.6|4999.6|5017.1|5014.1|4998.6|4995.6|2574
1744244700000|2025-04-10 00:25:00|5000.6|4997.6|4992.1|4989.1|5003.1|5000.1|4991.6|4988.6|1256
1744245000000|2025-04-10 00:30:00|4993.1|4990.1|4994.6|4991.6|4999.1|4996.1|4985.1|4982.1|1324
1744245300000|2025-04-10 00:35:00|4993.6|4990.6|5003.6|5000.6|5003.6|5000.6|4989.6|4986.6|584
1744245600000|2025-04-10 00:40:00|5004.1|5001.1|5008.1|5005.1|5009.1|5006.1|4993.1|4990.1|881
1744245900000|2025-04-10 00:45:00|5007.6|5004.6|5008.1|5005.1|5013.6|5010.6|5005.1|5002.1|600
1744246200000|2025-04-10 00:50:00|5008.6|5005.6|5010.1|5007.1|5026.1|5023.1|5007.6|5004.6|1334
1744246500000|2025-04-10 00:55:00|5010.6|5007.6|5006.6|5003.6|5013.1|5010.1|5004.1|5001.1|882
1744246800000|2025-04-10 01:00:00|5006.1|5003.1|5008.1|5005.1|5012.6|5009.6|5001.6|4998.6|568
1744247100000|2025-04-10 01:05:00|5008.6|5005.6|5005.1|5002.1|5011.6|5008.6|5002.6|4999.6|416
1744247400000|2025-04-10 01:10:00|5004.6|5001.6|5005.6|5002.6|5009.6|5006.6|5003.1|5000.1|336
1744247700000|2025-04-10 01:15:00|5004.6|5001.6|5006.1|5003.1|5007.6|5004.6|5002.6|4999.6|401
1744248000000|2025-04-10 01:20:00|5006.6|5003.6|4996.6|4993.6|5006.6|5003.6|4996.1|4993.1|493
1744248300000|2025-04-10 01:25:00|4995.6|4992.6|4993.6|4990.6|4996.6|4993.6|4991.6|4988.6|326
1744248600000|2025-04-10 01:30:00|4992.1|4989.1|4993.6|4990.6|4996.6|4993.6|4992.1|4989.1|361
1744248900000|2025-04-10 01:35:00|4994.6|4991.6|4995.1|4992.1|4996.6|4993.6|4989.6|4986.6|501
1744249200000|2025-04-10 01:40:00|4994.6|4991.6|4994.6|4991.6|4996.1|4993.1|4989.6|4986.6|673
1744249500000|2025-04-10 01:45:00|4994.1|4991.1|4992.6|4989.6|4995.1|4992.1|4992.1|4989.1|354
1744249800000|2025-04-10 01:50:00|4994.1|4991.1|5000.1|4997.1|5004.1|5001.1|4992.6|4989.6|822
1744250100000|2025-04-10 01:55:00|5000.6|4997.6|4999.1|4996.1|5004.6|5001.6|4996.6|4993.6|563
1744250400000|2025-04-10 02:00:00|4999.6|4996.6|4998.1|4995.1|5002.1|4999.1|4994.6|4991.6|653
1744250700000|2025-04-10 02:05:00|4997.6|4994.6|4997.1|4994.1|4998.6|4995.6|4991.6|4988.6|557
1744251000000|2025-04-10 02:10:00|4997.6|4994.6|4998.1|4995.1|5003.1|5000.1|4993.1|4990.1|606
1744251300000|2025-04-10 02:15:00|4998.6|4995.6|5005.6|5002.6|5006.6|5003.6|4997.6|4994.6|411
1744251600000|2025-04-10 02:20:00|5004.6|5001.6|5014.1|5011.1|5014.1|5011.1|4999.6|4996.6|372
1744251900000|2025-04-10 02:25:00|5014.6|5011.6|5012.1|5009.1|5015.6|5012.6|5007.6|5004.6|278
1744252200000|2025-04-10 02:30:00|5012.6|5009.6|5011.6|5008.6|5015.1|5012.1|5008.1|5005.1|269
1744252500000|2025-04-10 02:35:00|5011.1|5008.1|5015.1|5012.1|5016.1|5013.1|5011.1|5008.1|240
1744252800000|2025-04-10 02:40:00|5015.6|5012.6|5007.1|5004.1|5016.1|5013.1|5004.6|5001.6|200
1744253100000|2025-04-10 02:45:00|5006.6|5003.6|5016.6|5013.6|5016.6|5013.6|5006.6|5003.6|180
1744253400000|2025-04-10 02:50:00|5015.6|5012.6|5013.6|5010.6|5018.6|5015.6|5013.6|5010.6|163
1744253700000|2025-04-10 02:55:00|5012.6|5009.6|5002.1|4999.1|5015.1|5012.1|5001.6|4998.6|195
1744254000000|2025-04-10 03:00:00|5001.6|4998.6|4995.6|4992.6|5003.1|5000.1|4995.6|4992.6|90
1744254300000|2025-04-10 03:05:00|4994.6|4991.6|4995.6|4992.6|5000.1|4997.1|4990.6|4987.6|200
1744254600000|2025-04-10 03:10:00|4994.6|4991.6|4988.6|4985.6|4997.1|4994.1|4985.1|4982.1|210
1744254900000|2025-04-10 03:15:00|4988.1|4985.1|4982.1|4979.1|4992.1|4989.1|4981.1|4978.1|136
1744255200000|2025-04-10 03:20:00|4981.6|4978.6|4970.1|4967.1|4982.6|4979.6|4969.6|4966.6|596
1744255500000|2025-04-10 03:25:00|4970.6|4967.6|4964.6|4961.6|4972.1|4969.1|4963.1|4960.1|634
1744255800000|2025-04-10 03:30:00|4965.6|4962.6|4973.1|4970.1|4975.1|4972.1|4964.6|4961.6|324
1744256100000|2025-04-10 03:35:00|4972.6|4969.6|4975.6|4972.6|4977.1|4974.1|4970.1|4967.1|130
1744256400000|2025-04-10 03:40:00|4977.1|4974.1|4969.6|4966.6|4978.6|4975.6|4968.1|4965.1|263
1744256700000|2025-04-10 03:45:00|4970.1|4967.1|4974.6|4971.6|4978.6|4975.6|4969.6|4966.6|89
1744257000000|2025-04-10 03:50:00|4975.1|4972.1|4981.6|4978.6|4983.6|4980.6|4974.6|4971.6|165
1744257300000|2025-04-10 03:55:00|4982.1|4979.1|4983.6|4980.6|4988.6|4985.6|4980.6|4977.6|123
1744257600000|2025-04-10 04:00:00|4984.6|4981.6|4986.6|4983.6|4986.6|4983.6|4979.1|4976.1|175
1744257900000|2025-04-10 04:05:00|4985.6|4982.6|4980.1|4977.1|4987.6|4984.6|4979.6|4976.6|201
1744258200000|2025-04-10 04:10:00|4979.1|4976.1|4979.6|4976.6|4982.6|4979.6|4977.6|4974.6|181
1744258500000|2025-04-10 04:15:00|4980.6|4977.6|4985.1|4982.1|4985.6|4982.6|4979.1|4976.1|169
1744258800000|2025-04-10 04:20:00|4985.6|4982.6|4988.6|4985.6|4988.6|4985.6|4984.6|4981.6|178
1744259100000|2025-04-10 04:25:00|4989.6|4986.6|4980.6|4977.6|4989.6|4986.6|4977.6|4974.6|396
1744259400000|2025-04-10 04:30:00|4981.6|4978.6|4976.1|4973.1|4983.1|4980.1|4973.6|4970.6|173
1744259700000|2025-04-10 04:35:00|4975.6|4972.6|4969.6|4966.6|4977.1|4974.1|4969.1|4966.1|277
1744260000000|2025-04-10 04:40:00|4970.1|4967.1|4973.6|4970.6|4978.6|4975.6|4968.1|4965.1|353
1744260300000|2025-04-10 04:45:00|4973.1|4970.1|4979.6|4976.6|4980.6|4977.6|4971.6|4968.6|159
1744260600000|2025-04-10 04:50:00|4979.1|4976.1|4985.6|4982.6|4987.6|4984.6|4979.1|4976.1|152
1744260900000|2025-04-10 04:55:00|4984.6|4981.6|4983.1|4980.1|4991.1|4988.1|4981.6|4978.6|458
1744261200000|2025-04-10 05:00:00|4982.6|4979.6|4975.6|4972.6|4983.6|4980.6|4970.1|4967.1|496
1744261500000|2025-04-10 05:05:00|4976.6|4973.6|4978.6|4975.6|4982.6|4979.6|4975.6|4972.6|183
1744261800000|2025-04-10 05:10:00|4979.1|4976.1|4971.1|4968.1|4980.1|4977.1|4970.6|4967.6|291
1744262100000|2025-04-10 05:15:00|4970.6|4967.6|4966.6|4963.6|4971.6|4968.6|4962.6|4959.6|485
1744262400000|2025-04-10 05:20:00|4967.1|4964.1|4968.6|4965.6|4974.6|4971.6|4964.6|4961.6|646
1744262700000|2025-04-10 05:25:00|4969.6|4966.6|4966.6|4963.6|4974.6|4971.6|4966.6|4963.6|398
1744263000000|2025-04-10 05:30:00|4965.6|4962.6|4961.6|4958.6|4970.6|4967.6|4961.6|4958.6|640
1744263300000|2025-04-10 05:35:00|4963.6|4960.6|4961.1|4958.1|4965.6|4962.6|4958.6|4955.6|779
1744263600000|2025-04-10 05:40:00|4961.6|4958.6|4953.6|4950.6|4965.6|4962.6|4951.6|4948.6|1241
1744263900000|2025-04-10 05:45:00|4952.6|4949.6|4955.6|4952.6|4962.1|4959.1|4946.6|4943.6|1636
1744264200000|2025-04-10 05:50:00|4954.6|4951.6|4969.1|4966.1|4969.1|4966.1|4950.6|4947.6|1966
1744264500000|2025-04-10 05:55:00|4968.6|4965.6|4968.6|4965.6|4971.1|4968.1|4964.6|4961.6|1094
1744264800000|2025-04-10 06:00:00|4968.35|4965.85|4959.35|4956.85|4979.35|4976.85|4959.35|4956.85|3173
1744265100000|2025-04-10 06:05:00|4958.85|4956.35|4954.35|4951.85|4966.35|4963.85|4954.35|4951.85|2947
1744265400000|2025-04-10 06:10:00|4953.85|4951.35|4948.35|4945.85|4959.85|4957.35|4946.35|4943.85|3745
1744265700000|2025-04-10 06:15:00|4947.35|4944.85|4961.35|4958.85|4967.35|4964.85|4945.35|4942.85|3353
1744266000000|2025-04-10 06:20:00|4963.35|4960.85|4963.35|4960.85|4968.35|4965.85|4951.35|4948.85|3121
1744266300000|2025-04-10 06:25:00|4961.35|4958.85|4955.85|4953.35|4964.35|4961.85|4951.35|4948.85|2915
1744266600000|2025-04-10 06:30:00|4956.35|4953.85|4969.35|4966.85|4970.85|4968.35|4954.35|4951.85|3955
1744266900000|2025-04-10 06:35:00|4968.35|4965.85|4975.35|4972.85|4976.35|4973.85|4963.35|4960.85|2679
1744267200000|2025-04-10 06:40:00|4974.35|4971.85|4973.35|4970.85|4978.85|4976.35|4970.35|4967.85|4408
1744267500000|2025-04-10 06:45:00|4972.85|4970.35|4967.35|4964.85|4975.35|4972.85|4963.35|4960.85|3138
1744267800000|2025-04-10 06:50:00|4966.35|4963.85|4982.35|4979.85|4983.35|4980.85|4966.35|4963.85|2808
1744268100000|2025-04-10 06:55:00|4982.85|4980.35|5024.85|5023.35|5024.85|5023.35|4975.35|4972.85|8330
1744268400000|2025-04-10 07:00:00|5031.35|5029.85|4998.85|4997.35|5034.85|5033.35|4983.85|4982.35|18985
1744268700000|2025-04-10 07:05:00|4997.85|4996.35|4996.85|4995.35|5005.85|5004.35|4987.85|4986.35|15526
1744269000000|2025-04-10 07:10:00|4998.35|4996.85|4964.85|4963.35|5000.85|4999.35|4960.85|4959.35|16764
1744269300000|2025-04-10 07:15:00|4963.85|4962.35|4968.85|4967.35|4969.85|4968.35|4946.85|4945.35|19149
1744269600000|2025-04-10 07:20:00|4969.85|4968.35|4962.85|4961.35|4979.85|4978.35|4953.85|4952.35|20774
1744269900000|2025-04-10 07:25:00|4963.85|4962.35|4933.85|4932.35|4964.85|4963.35|4930.85|4929.35|37898
1744270200000|2025-04-10 07:30:00|4934.85|4933.35|4916.85|4915.35|4939.85|4938.35|4908.35|4906.85|20366
1744270500000|2025-04-10 07:35:00|4917.85|4916.35|4890.85|4889.35|4918.85|4917.35|4890.85|4889.35|18016
1744270800000|2025-04-10 07:40:00|4891.85|4890.35|4900.85|4899.35|4907.85|4906.35|4891.85|4890.35|14618
1744271100000|2025-04-10 07:45:00|4900.35|4898.85|4907.85|4906.35|4914.85|4913.35|4885.85|4884.35|16453
1744271400000|2025-04-10 07:50:00|4907.35|4905.85|4912.85|4911.35|4917.85|4916.35|4906.35|4904.85|14518
1744271700000|2025-04-10 07:55:00|4913.85|4912.35|4878.85|4877.35|4913.85|4912.35|4876.85|4875.35|8593
1744272000000|2025-04-10 08:00:00|4880.35|4878.85|4879.85|4878.35|4885.85|4884.35|4862.35|4860.85|18933
1744272300000|2025-04-10 08:05:00|4878.35|4876.85|4895.85|4894.35|4896.35|4894.85|4876.35|4874.85|14406
1744272600000|2025-04-10 08:10:00|4894.85|4893.35|4880.85|4879.35|4895.85|4894.35|4877.35|4875.85|10863
1744272900000|2025-04-10 08:15:00|4879.85|4878.35|4883.85|4882.35|4887.85|4886.35|4875.35|4873.85|10999
1744273200000|2025-04-10 08:20:00|4884.85|4883.35|4863.85|4862.35|4885.85|4884.35|4863.85|4862.35|11782
1744273500000|2025-04-10 08:25:00|4862.85|4861.35|4874.85|4873.35|4875.85|4874.35|4861.85|4860.35|10491
1744273800000|2025-04-10 08:30:00|4875.85|4874.35|4860.85|4859.35|4875.85|4874.35|4855.85|4854.35|12039
1744274100000|2025-04-10 08:35:00|4860.35|4858.85|4856.85|4855.35|4862.85|4861.35|4847.85|4846.35|10088
1744274400000|2025-04-10 08:40:00|4857.85|4856.35|4873.85|4872.35|4874.85|4873.35|4857.85|4856.35|9085
1744274700000|2025-04-10 08:45:00|4874.35|4872.85|4883.85|4882.35|4890.85|4889.35|4873.85|4872.35|12766
1744275000000|2025-04-10 08:50:00|4883.35|4881.85|4874.85|4873.35|4886.85|4885.35|4873.85|4872.35|12157
1744275300000|2025-04-10 08:55:00|4875.85|4874.35|4869.85|4868.35|4878.85|4877.35|4862.85|4861.35|12808
1744275600000|2025-04-10 09:00:00|4868.85|4867.35|4867.85|4866.35|4873.85|4872.35|4861.85|4860.35|5000
1744275900000|2025-04-10 09:05:00|4869.85|4868.35|4858.85|4857.35|4869.85|4868.35|4857.85|4856.35|6450
1744276200000|2025-04-10 09:10:00|4859.35|4857.85|4860.85|4859.35|4862.85|4861.35|4850.85|4849.35|11139
1744276500000|2025-04-10 09:15:00|4861.35|4859.85|4853.85|4852.35|4862.85|4861.35|4843.85|4842.35|20296
1744276800000|2025-04-10 09:20:00|4852.85|4851.35|4865.85|4864.35|4867.85|4866.35|4852.35|4850.85|10713
1744277100000|2025-04-10 09:25:00|4864.85|4863.35|4851.85|4850.35|4866.85|4865.35|4847.85|4846.35|13237
1744277400000|2025-04-10 09:30:00|4852.85|4851.35|4862.85|4861.35|4866.85|4865.35|4849.85|4848.35|6992
1744277700000|2025-04-10 09:35:00|4863.85|4862.35|4858.85|4857.35|4870.85|4869.35|4857.85|4856.35|6758
1744278000000|2025-04-10 09:40:00|4858.35|4856.85|4847.85|4846.35|4861.85|4860.35|4846.85|4845.35|6617
1744278300000|2025-04-10 09:45:00|4846.85|4845.35|4845.85|4844.35|4851.85|4850.35|4842.85|4841.35|5551
1744278600000|2025-04-10 09:50:00|4846.35|4844.85|4863.85|4862.35|4864.85|4863.35|4843.85|4842.35|9359
1744278900000|2025-04-10 09:55:00|4864.85|4863.35|4866.85|4865.35|4878.85|4877.35|4863.85|4862.35|11387
1744279200000|2025-04-10 10:00:00|4868.85|4867.35|4857.85|4856.35|4868.85|4867.35|4853.85|4852.35|7453
1744279500000|2025-04-10 10:05:00|4858.85|4857.35|4868.85|4867.35|4871.85|4870.35|4852.85|4851.35|5541
1744279800000|2025-04-10 10:10:00|4869.85|4868.35|4886.85|4885.35|4886.85|4885.35|4869.85|4868.35|9679
1744280100000|2025-04-10 10:15:00|4887.85|4886.35|4886.85|4885.35|4888.85|4887.35|4879.85|4878.35|7049
1744280400000|2025-04-10 10:20:00|4886.35|4884.85|4882.85|4881.35|4886.85|4885.35|4875.85|4874.35|3517
1744280700000|2025-04-10 10:25:00|4883.85|4882.35|4885.85|4884.35|4890.85|4889.35|4876.85|4875.35|6169
1744281000000|2025-04-10 10:30:00|4886.85|4885.35|4895.85|4894.35|4896.85|4895.35|4886.85|4885.35|12086
1744281300000|2025-04-10 10:35:00|4896.35|4894.85|4899.85|4898.35|4901.85|4900.35|4886.85|4885.35|7976
1744281600000|2025-04-10 10:40:00|4899.35|4897.85|4897.85|4896.35|4902.85|4901.35|4893.85|4892.35|6428
1744281900000|2025-04-10 10:45:00|4896.85|4895.35|4895.85|4894.35|4898.85|4897.35|4892.85|4891.35|4324
1744282200000|2025-04-10 10:50:00|4895.35|4893.85|4888.85|4887.35|4901.85|4900.35|4885.85|4884.35|6680
1744282500000|2025-04-10 10:55:00|4887.85|4886.35|4893.85|4892.35|4896.85|4895.35|4887.85|4886.35|4970
1744282800000|2025-04-10 11:00:00|4894.85|4893.35|4891.85|4890.35|4898.85|4897.35|4888.85|4887.35|3732
1744283100000|2025-04-10 11:05:00|4889.85|4888.35|4884.85|4883.35|4892.85|4891.35|4881.85|4880.35|8089
1744283400000|2025-04-10 11:10:00|4885.85|4884.35|4889.85|4888.35|4891.85|4890.35|4883.85|4882.35|4223
1744283700000|2025-04-10 11:15:00|4888.85|4887.35|4895.85|4894.35|4895.85|4894.35|4887.85|4886.35|4363
1744284000000|2025-04-10 11:20:00|4896.35|4894.85|4895.85|4894.35|4901.85|4900.35|4892.85|4891.35|10078
1744284300000|2025-04-10 11:25:00|4896.85|4895.35|4869.85|4868.35|4898.85|4897.35|4868.85|4867.35|7815
1744284600000|2025-04-10 11:30:00|4870.85|4869.35|4874.85|4873.35|4879.85|4878.35|4866.85|4865.35|5620
1744284900000|2025-04-10 11:35:00|4875.85|4874.35|4877.85|4876.35|4883.85|4882.35|4874.85|4873.35|2839
1744285200000|2025-04-10 11:40:00|4878.85|4877.35|4870.85|4869.35|4879.85|4878.35|4868.85|4867.35|3741
1744285500000|2025-04-10 11:45:00|4871.85|4870.35|4869.85|4868.35|4873.85|4872.35|4866.85|4865.35|3104
1744285800000|2025-04-10 11:50:00|4870.35|4868.85|4860.85|4859.35|4871.85|4870.35|4860.35|4858.85|3964
1744286100000|2025-04-10 11:55:00|4861.85|4860.35|4872.85|4871.35|4872.85|4871.35|4861.85|4860.35|2900
1744286400000|2025-04-10 12:00:00|4873.85|4872.35|4862.85|4861.35|4874.85|4873.35|4861.85|4860.35|6057
1744286700000|2025-04-10 12:05:00|4863.85|4862.35|4864.85|4863.35|4866.85|4865.35|4857.85|4856.35|4430
1744287000000|2025-04-10 12:10:00|4865.85|4864.35|4859.85|4858.35|4867.85|4866.35|4858.85|4857.35|2826
1744287300000|2025-04-10 12:15:00|4859.35|4857.85|4858.85|4857.35|4864.85|4863.35|4853.85|4852.35|7499
1744287600000|2025-04-10 12:20:00|4859.85|4858.35|4849.85|4848.35|4859.85|4858.35|4843.85|4842.35|9962
1744287900000|2025-04-10 12:25:00|4848.85|4847.35|4850.85|4849.35|4855.35|4853.85|4846.35|4844.85|6872
1744288200000|2025-04-10 12:30:00|4870.85|4869.35|4866.85|4865.35|4878.35|4876.85|4855.35|4853.85|15967
1744288500000|2025-04-10 12:35:00|4865.85|4864.35|4852.85|4851.35|4869.85|4868.35|4843.85|4842.35|15128
1744288800000|2025-04-10 12:40:00|4852.35|4850.85|4837.85|4836.35|4853.85|4852.35|4836.85|4835.35|12616
1744289100000|2025-04-10 12:45:00|4836.85|4835.35|4843.85|4842.35|4846.85|4845.35|4833.85|4832.35|9615
1744289400000|2025-04-10 12:50:00|4843.35|4841.85|4842.85|4841.35|4844.85|4843.35|4831.85|4830.35|6330
1744289700000|2025-04-10 12:55:00|4843.85|4842.35|4848.85|4847.35|4850.85|4849.35|4841.85|4840.35|4590
1744290000000|2025-04-10 13:00:00|4849.35|4847.85|4854.85|4853.35|4858.85|4857.35|4849.35|4847.85|10018
1744290300000|2025-04-10 13:05:00|4853.85|4852.35|4861.85|4860.35|4863.85|4862.35|4852.85|4851.35|9179
1744290600000|2025-04-10 13:10:00|4861.35|4859.85|4869.85|4868.35|4870.85|4869.35|4861.35|4859.85|6435
1744290900000|2025-04-10 13:15:00|4870.85|4869.35|4882.85|4881.35|4887.85|4886.35|4869.85|4868.35|7523
1744291200000|2025-04-10 13:20:00|4883.85|4882.35|4876.85|4875.35|4887.85|4886.35|4875.85|4874.35|13135
1744291500000|2025-04-10 13:25:00|4877.85|4876.35|4866.35|4864.85|4880.85|4879.35|4863.85|4862.35|6221
1744291800000|2025-04-10 13:30:00|4865.85|4864.35|4850.85|4849.35|4869.85|4868.35|4841.85|4840.35|14038
1744292100000|2025-04-10 13:35:00|4850.35|4848.85|4838.35|4836.85|4853.85|4852.35|4835.35|4833.85|13201
1744292400000|2025-04-10 13:40:00|4838.85|4837.35|4839.85|4838.35|4839.85|4838.35|4828.85|4827.35|9262
1744292700000|2025-04-10 13:45:00|4840.35|4838.85|4856.85|4855.35|4860.35|4858.85|4839.85|4838.35|9189
1744293000000|2025-04-10 13:50:00|4855.85|4854.35|4858.85|4857.35|4865.85|4864.35|4848.85|4847.35|8054
1744293300000|2025-04-10 13:55:00|4857.85|4856.35|4844.85|4843.35|4863.35|4861.85|4841.85|4840.35|8034
1744293600000|2025-04-10 14:00:00|4845.85|4844.35|4838.85|4837.35|4850.85|4849.35|4829.85|4828.35|15247
1744293900000|2025-04-10 14:05:00|4839.85|4838.35|4838.85|4837.35|4855.85|4854.35|4831.85|4830.35|10080
1744294200000|2025-04-10 14:10:00|4837.85|4836.35|4837.85|4836.35|4840.85|4839.35|4829.85|4828.35|5602
1744294500000|2025-04-10 14:15:00|4838.85|4837.35|4840.85|4839.35|4846.85|4845.35|4838.85|4837.35|8267
1744294800000|2025-04-10 14:20:00|4839.85|4838.35|4856.85|4855.35|4858.85|4857.35|4838.85|4837.35|8433
1744295100000|2025-04-10 14:25:00|4855.85|4854.35|4848.85|4847.35|4862.85|4861.35|4848.85|4847.35|9082
1744295400000|2025-04-10 14:30:00|4849.85|4848.35|4863.85|4862.35|4863.85|4862.35|4849.85|4848.35|10833
1744295700000|2025-04-10 14:35:00|4862.85|4861.35|4860.85|4859.35|4866.85|4865.35|4857.85|4856.35|10197
1744296000000|2025-04-10 14:40:00|4859.85|4858.35|4850.85|4849.35|4864.85|4863.35|4848.85|4847.35|8225
1744296300000|2025-04-10 14:45:00|4851.85|4850.35|4850.85|4849.35|4854.35|4852.85|4844.85|4843.35|6527
1744296600000|2025-04-10 14:50:00|4849.85|4848.35|4846.85|4845.35|4855.35|4853.85|4842.85|4841.35|5586
1744296900000|2025-04-10 14:55:00|4847.85|4846.35|4829.85|4828.35|4849.85|4848.35|4829.85|4828.35|7294
1744297200000|2025-04-10 15:00:00|4828.85|4827.35|4826.85|4825.35|4830.85|4829.35|4822.35|4820.85|12387
1744297500000|2025-04-10 15:05:00|4825.85|4824.35|4844.85|4843.35|4844.85|4843.35|4823.85|4822.35|9384
1744297800000|2025-04-10 15:10:00|4843.85|4842.35|4851.85|4850.35|4854.85|4853.35|4843.35|4841.85|13157
1744298100000|2025-04-10 15:15:00|4850.85|4849.35|4839.85|4838.35|4851.85|4850.35|4839.85|4838.35|12670
1744298400000|2025-04-10 15:20:00|4838.85|4837.35|4829.85|4828.35|4839.35|4837.85|4827.85|4826.35|11842
1744298700000|2025-04-10 15:25:00|4828.85|4827.35|4814.85|4813.35|4833.85|4832.35|4813.85|4812.35|32982
1744299000000|2025-04-10 15:30:00|4813.96|4812.46|4806.96|4805.46|4815.96|4814.46|4799.96|4798.46|82611
1744299300000|2025-04-10 15:35:00|4805.96|4804.46|4800.96|4799.46|4812.96|4811.46|4799.96|4798.46|43691
1744299600000|2025-04-10 15:40:00|4800.46|4798.96|4788.96|4787.46|4808.46|4806.96|4786.96|4785.46|20629
1744299900000|2025-04-10 15:45:00|4787.96|4786.46|4779.96|4778.46|4789.96|4788.46|4776.96|4775.46|12585
1744300200000|2025-04-10 15:50:00|4778.96|4777.46|4784.96|4783.46|4784.96|4783.46|4759.96|4758.46|16723
1744300500000|2025-04-10 15:55:00|4785.96|4784.46|4768.96|4767.46|4790.96|4789.46|4764.96|4763.46|11850
1744300800000|2025-04-10 16:00:00|4770.96|4769.46|4747.96|4746.46|4783.96|4782.46|4747.96|4746.46|8260
1744301100000|2025-04-10 16:05:00|4746.96|4745.46|4762.46|4760.96|4767.96|4766.46|4743.96|4742.46|4776
1744301400000|2025-04-10 16:10:00|4761.96|4760.46|4756.96|4755.46|4772.96|4771.46|4753.96|4752.46|5142
1744301700000|2025-04-10 16:15:00|4755.96|4754.46|4746.96|4745.46|4756.96|4755.46|4734.46|4732.96|5515
1744302000000|2025-04-10 16:20:00|4745.96|4744.46|4733.96|4732.46|4745.96|4744.46|4714.96|4713.46|5801
1744302300000|2025-04-10 16:25:00|4734.46|4732.96|4729.46|4727.96|4738.96|4737.46|4714.96|4713.46|4795
1744302600000|2025-04-10 16:30:00|4728.96|4727.46|4766.96|4765.46|4766.96|4765.46|4727.96|4726.46|5813
1744302900000|2025-04-10 16:35:00|4766.46|4764.96|4770.96|4769.46|4775.46|4773.96|4757.96|4756.46|4915
1744303200000|2025-04-10 16:40:00|4771.46|4769.96|4773.96|4772.46|4775.96|4774.46|4762.46|4760.96|2986
1744303500000|2025-04-10 16:45:00|4772.96|4771.46|4786.96|4785.46|4791.96|4790.46|4756.96|4755.46|4253
1744303800000|2025-04-10 16:50:00|4788.46|4786.96|4773.96|4772.46|4792.46|4790.96|4768.96|4767.46|2799
1744304100000|2025-04-10 16:55:00|4774.46|4772.96|4783.96|4782.46|4789.96|4788.46|4770.96|4769.46|1560
1744304400000|2025-04-10 17:00:00|4783.46|4781.96|4796.96|4795.46|4807.46|4805.96|4772.96|4771.46|5433
1744304700000|2025-04-10 17:05:00|4796.46|4794.96|4775.96|4774.46|4796.46|4794.96|4773.96|4772.46|2880
1744305000000|2025-04-10 17:10:00|4775.46|4773.96|4757.96|4756.46|4775.96|4774.46|4750.96|4749.46|4429
1744305300000|2025-04-10 17:15:00|4757.46|4755.96|4759.96|4758.46|4760.96|4759.46|4750.96|4749.46|1931
1744305600000|2025-04-10 17:20:00|4758.96|4757.46|4758.46|4756.96|4761.96|4760.46|4740.96|4739.46|1691
1744305900000|2025-04-10 17:25:00|4758.96|4757.46|4783.46|4781.96|4785.96|4784.46|4756.96|4755.46|2832
1744306200000|2025-04-10 17:30:00|4782.96|4781.46|4778.96|4777.46|4787.96|4786.46|4774.96|4773.46|2641
1744306500000|2025-04-10 17:35:00|4778.46|4776.96|4776.96|4775.46|4794.46|4792.96|4775.96|4774.46|1933
1744306800000|2025-04-10 17:40:00|4776.46|4774.96|4801.96|4800.46|4801.96|4800.46|4776.46|4774.96|1666
1744307100000|2025-04-10 17:45:00|4801.46|4799.96|4798.96|4797.46|4812.96|4811.46|4795.96|4794.46|3142
1744307400000|2025-04-10 17:50:00|4797.96|4796.46|4799.96|4798.46|4804.96|4803.46|4785.96|4784.46|2081
1744307700000|2025-04-10 17:55:00|4798.96|4797.46|4805.96|4804.46|4809.96|4808.46|4798.96|4797.46|1723
1744308000000|2025-04-10 18:00:00|4805.46|4803.96|4828.96|4827.46|4834.46|4832.96|4802.46|4800.96|3834
1744308300000|2025-04-10 18:05:00|4829.96|4828.46|4798.96|4797.46|4830.46|4828.96|4798.96|4797.46|2483
1744308600000|2025-04-10 18:10:00|4799.46|4797.96|4789.96|4788.46|4802.96|4801.46|4788.96|4787.46|1330
1744308900000|2025-04-10 18:15:00|4788.96|4787.46|4802.96|4801.46|4809.46|4807.96|4786.96|4785.46|1948
1744309200000|2025-04-10 18:20:00|4801.96|4800.46|4826.96|4825.46|4832.96|4831.46|4801.46|4799.96|2014
1744309500000|2025-04-10 18:25:00|4825.96|4824.46|4836.96|4835.46|4840.96|4839.46|4821.46|4819.96|1463
1744309800000|2025-04-10 18:30:00|4837.46|4835.96|4827.96|4826.46|4844.96|4843.46|4827.96|4826.46|2020
1744310100000|2025-04-10 18:35:00|4828.96|4827.46|4832.46|4830.96|4835.96|4834.46|4822.96|4821.46|1257
1744310400000|2025-04-10 18:40:00|4832.96|4831.46|4841.96|4840.46|4841.96|4840.46|4827.96|4826.46|1097
1744310700000|2025-04-10 18:45:00|4841.46|4839.96|4826.46|4824.96|4841.96|4840.46|4818.96|4817.46|1605
1744311000000|2025-04-10 18:50:00|4826.96|4825.46|4818.96|4817.46|4834.46|4832.96|4818.46|4816.96|827
1744311300000|2025-04-10 18:55:00|4818.46|4816.96|4826.96|4825.46|4833.96|4832.46|4812.46|4810.96|1121
1744311600000|2025-04-10 19:00:00|4828.96|4827.46|4842.46|4840.96|4843.96|4842.46|4821.96|4820.46|884
1744311900000|2025-04-10 19:05:00|4841.96|4840.46|4820.46|4818.96|4843.96|4842.46|4819.96|4818.46|935
1744312200000|2025-04-10 19:10:00|4821.46|4819.96|4819.96|4818.46|4824.46|4822.96|4812.96|4811.46|1384
1744312500000|2025-04-10 19:15:00|4819.46|4817.96|4829.96|4828.46|4832.46|4830.96|4814.96|4813.46|896
1744312800000|2025-04-10 19:20:00|4830.96|4829.46|4826.46|4824.96|4839.96|4838.46|4821.96|4820.46|727
1744313100000|2025-04-10 19:25:00|4825.96|4824.46|4809.96|4808.46|4832.96|4831.46|4809.96|4808.46|1234
1744313400000|2025-04-10 19:30:00|4808.96|4807.46|4815.96|4814.46|4827.96|4826.46|4808.96|4807.46|1924
1744313700000|2025-04-10 19:35:00|4814.96|4813.46|4802.96|4801.46|4818.96|4817.46|4802.96|4801.46|1929
1744314000000|2025-04-10 19:40:00|4803.96|4802.46|4785.96|4784.46|4807.96|4806.46|4783.46|4781.96|2807
1744314300000|2025-04-10 19:45:00|4787.96|4786.46|4799.96|4798.46|4801.96|4800.46|4782.96|4781.46|2654
1744314600000|2025-04-10 19:50:00|4800.96|4799.46|4830.46|4828.96|4831.96|4830.46|4800.96|4799.46|2826
1744314900000|2025-04-10 19:55:00|4828.46|4826.96|4833.46|4831.96|4844.96|4843.46|4817.96|4816.46|7285
1744315200000|2025-04-10 20:00:00|4838.21|4835.21|4847.21|4844.21|4853.71|4850.71|4829.51|4826.51|41
1744315500000|2025-04-10 20:05:00|4846.81|4843.81|4847.91|4844.91|4850.11|4847.11|4839.81|4836.81|0
1744315800000|2025-04-10 20:10:00|4847.71|4844.71|4851.31|4848.31|4852.21|4849.21|4843.91|4840.91|0
1744316100000|2025-04-10 20:15:00|4850.31|4847.31|4841.81|4838.81|4851.01|4848.01|4839.11|4836.11|0
1744316400000|2025-04-10 20:20:00|4841.61|4838.61|4837.31|4834.31|4841.81|4838.81|4836.51|4833.51|0
1744316700000|2025-04-10 20:25:00|4837.11|4834.11|4835.61|4832.61|4837.81|4834.81|4835.41|4832.41|0
1744317000000|2025-04-10 20:30:00|4835.41|4832.41|4836.01|4833.01|4838.51|4835.51|4834.51|4831.51|0
1744317300000|2025-04-10 20:35:00|4835.81|4832.81|4833.61|4830.61|4836.41|4833.41|4830.81|4827.81|0
1744317600000|2025-04-10 20:40:00|4833.81|4830.81|4831.71|4828.71|4834.21|4831.21|4830.21|4827.21|0
1744317900000|2025-04-10 20:45:00|4831.51|4828.51|4836.01|4833.01|4836.41|4833.41|4830.91|4827.91|0
1744318200000|2025-04-10 20:50:00|4836.21|4833.21|4840.91|4837.91|4840.91|4837.91|4835.81|4832.81|0
1744318500000|2025-04-10 20:55:00|4840.51|4837.51|4840.01|4837.01|4840.91|4837.91|4838.01|4835.01|0
1744318800000|2025-04-10 21:00:00|4839.91|4836.91|4840.2|4837.2|4841.11|4838.11|4839.8|4836.8|0
1744319100000|2025-04-10 21:05:00|4840.1|4837.1|4839.6|4836.6|4840.2|4837.2|4839.3|4836.3|0
1744319400000|2025-04-10 21:10:00|4839.7|4836.7|4839.7|4836.7|4839.8|4836.8|4839.6|4836.6|0
1744319700000|2025-04-10 21:15:00|4839.6|4836.6|4840.1|4837.1|4840.2|4837.2|4839.6|4836.6|0
1744320000000|2025-04-10 21:20:00|4840|4837|4839.3|4836.3|4840.1|4837.1|4839.3|4836.3|0
1744320300000|2025-04-10 21:25:00|4840|4837|4839.3|4836.3|4840|4837|4839|4836|0
1744320600000|2025-04-10 21:30:00|4839.4|4836.4|4838.7|4835.7|4839.4|4836.4|4838.7|4835.7|0
1744320900000|2025-04-10 21:35:00|4838.9|4835.9|4837.8|4834.8|4838.9|4835.9|4837.7|4834.7|0
1744321200000|2025-04-10 21:40:00|4837.7|4834.7|4837.9|4834.9|4837.9|4834.9|4836.8|4833.8|0
1744321500000|2025-04-10 21:45:00|4837.7|4834.7|4836.9|4833.9|4837.8|4834.8|4836.9|4833.9|0
1744321800000|2025-04-10 21:50:00|4836.8|4833.8|4837.2|4834.2|4837.2|4834.2|4836.6|4833.6|0
1744322100000|2025-04-10 21:55:00|4837.1|4834.1|4836.2|4833.2|4837.2|4834.2|4835.2|4832.2|0
1744322400000|2025-04-10 22:00:00|4837.1|4834.1|4845.1|4842.1|4846.5|4843.5|4836|4833|0
1744322700000|2025-04-10 22:05:00|4845.2|4842.2|4848.8|4845.8|4849.9|4846.9|4845.1|4842.1|0
1744323000000|2025-04-10 22:10:00|4849.1|4846.1|4848.2|4845.2|4851.5|4848.5|4847|4844|0
1744323300000|2025-04-10 22:15:00|4848.1|4845.1|4846|4843|4850.7|4847.7|4845.4|4842.4|0
1744323600000|2025-04-10 22:20:00|4845.5|4842.5|4845.9|4842.9|4846.8|4843.8|4843.9|4840.9|0
1744323900000|2025-04-10 22:25:00|4845.3|4842.3|4845.8|4842.8|4848.7|4845.7|4843.8|4840.8|0
1744324200000|2025-04-10 22:30:00|4845.9|4842.9|4850.9|4847.9|4853.1|4850.1|4845.9|4842.9|0
1744324500000|2025-04-10 22:35:00|4851|4848|4854.6|4851.6|4855.3|4852.3|4850.2|4847.2|0
1744324800000|2025-04-10 22:40:00|4854.5|4851.5|4856.2|4853.2|4857.1|4854.1|4854|4851|0
1744325100000|2025-04-10 22:45:00|4855.4|4852.4|4851.3|4848.3|4859.3|4856.3|4850.7|4847.7|0
1744325400000|2025-04-10 22:50:00|4851.2|4848.2|4849.7|4846.7|4851.3|4848.3|4848.7|4845.7|0
1744325700000|2025-04-10 22:55:00|4849.8|4846.8|4846.1|4843.1|4850.3|4847.3|4845.8|4842.8|0
1744326000000|2025-04-10 23:00:00|4846.2|4843.2|4843.5|4840.5|4846.6|4843.6|4839.9|4836.9|0
1744326300000|2025-04-10 23:05:00|4843.3|4840.3|4844.6|4841.6|4848.6|4845.6|4842.8|4839.8|0
1744326600000|2025-04-10 23:10:00|4844.5|4841.5|4834.9|4831.9|4845|4842|4833.2|4830.2|0
1744326900000|2025-04-10 23:15:00|4834.8|4831.8|4833|4830|4834.8|4831.8|4830.8|4827.8|0
1744327200000|2025-04-10 23:20:00|4833.1|4830.1|4821.5|4818.5|4833.7|4830.7|4820.2|4817.2|0
1744327500000|2025-04-10 23:25:00|4821.6|4818.6|4827.6|4824.6|4830.1|4827.1|4820.8|4817.8|0
1744327800000|2025-04-10 23:30:00|4827.7|4824.7|4831.1|4828.1|4832.4|4829.4|4825|4822|0
1744328100000|2025-04-10 23:35:00|4830.9|4827.9|4825.4|4822.4|4831.3|4828.3|4824.4|4821.4|0
1744328400000|2025-04-10 23:40:00|4825.5|4822.5|4829.6|4826.6|4829.9|4826.9|4824.9|4821.9|0
1744328700000|2025-04-10 23:45:00|4829.4|4826.4|4819.3|4816.3|4829.9|4826.9|4819.2|4816.2|0
1744329000000|2025-04-10 23:50:00|4819.1|4816.1|4811.3|4808.3|4821.2|4818.2|4809.1|4806.1|0
1744329300000|2025-04-10 23:55:00|4811.5|4808.5|4816.3|4813.3|4822.5|4819.5|4809.2|4806.2|0
1744329600000|2025-04-11 00:00:00|4815.4|4812.4|4800.9|4797.9|4818.5|4815.5|4795.3|4792.3|0
1744329900000|2025-04-11 00:05:00|4800.6|4797.6|4794.6|4791.6|4801.8|4798.8|4790.6|4787.6|0
1744330200000|2025-04-11 00:10:00|4794.4|4791.4|4789.9|4786.9|4804|4801|4789.6|4786.6|0
1744330500000|2025-04-11 00:15:00|4789.5|4786.5|4781|4779|4802.5|4800.5|4776|4774|942
1744330800000|2025-04-11 00:20:00|4781.5|4779.5|4790.5|4788.5|4793.5|4791.5|4779.5|4777.5|527
1744331100000|2025-04-11 00:25:00|4790|4788|4785.5|4783.5|4794|4792|4785.5|4783.5|199
1744331400000|2025-04-11 00:30:00|4784.5|4782.5|4788|4786|4791.5|4789.5|4782|4780|201
1744331700000|2025-04-11 00:35:00|4789|4787|4792.5|4790.5|4795.5|4793.5|4787.5|4785.5|309
1744332000000|2025-04-11 00:40:00|4793|4791|4782|4780|4797|4795|4779|4777|285
1744332300000|2025-04-11 00:45:00|4781|4779|4775|4773|4783|4781|4772.5|4770.5|550
1744332600000|2025-04-11 00:50:00|4775.5|4773.5|4786|4784|4787.5|4785.5|4773|4771|141
1744332900000|2025-04-11 00:55:00|4785.5|4783.5|4793|4791|4795|4793|4779.5|4777.5|70
1744333200000|2025-04-11 01:00:00|4793.5|4791.5|4791.5|4789.5|4794|4792|4786|4784|43
1744333500000|2025-04-11 01:05:00|4792|4790|4793|4791|4794.5|4792.5|4785.5|4783.5|115
1744333800000|2025-04-11 01:10:00|4792.5|4790.5|4801|4799|4801|4799|4788.5|4786.5|247
1744334100000|2025-04-11 01:15:00|4800.5|4798.5|4811|4809|4812.5|4810.5|4799.5|4797.5|179
1744334400000|2025-04-11 01:20:00|4811.5|4809.5|4806|4804|4812.5|4810.5|4802|4800|81
1744334700000|2025-04-11 01:25:00|4806.5|4804.5|4806|4804|4812|4810|4800.5|4798.5|136
1744335000000|2025-04-11 01:30:00|4805.5|4803.5|4806.5|4804.5|4812|4810|4803.5|4801.5|124
1744335300000|2025-04-11 01:35:00|4807|4805|4813|4811|4814.5|4812.5|4802.5|4800.5|59
1744335600000|2025-04-11 01:40:00|4813.5|4811.5|4815|4813|4820.5|4818.5|4809.5|4807.5|127
1744335900000|2025-04-11 01:45:00|4814.5|4812.5|4821|4819|4822|4820|4813|4811|63
1744336200000|2025-04-11 01:50:00|4820.5|4818.5|4819|4817|4825|4823|4817|4815|59
1744336500000|2025-04-11 01:55:00|4819.5|4817.5|4824|4822|4825|4823|4817|4815|32
1744336800000|2025-04-11 02:00:00|4823|4821|4825.5|4823.5|4828|4826|4822.5|4820.5|355
1744337100000|2025-04-11 02:05:00|4824.5|4822.5|4821|4819|4824.5|4822.5|4813|4811|256
1744337400000|2025-04-11 02:10:00|4821.5|4819.5|4817|4815|4822.5|4820.5|4815|4813|81
1744337700000|2025-04-11 02:15:00|4818|4816|4826.5|4824.5|4827.5|4825.5|4812.5|4810.5|79
1744338000000|2025-04-11 02:20:00|4827|4825|4828.5|4826.5|4830.5|4828.5|4824.5|4822.5|157
1744338300000|2025-04-11 02:25:00|4829|4827|4833|4831|4838|4836|4829|4827|168
1744338600000|2025-04-11 02:30:00|4832.5|4830.5|4836.5|4834.5|4838.5|4836.5|4832|4830|59
1744338900000|2025-04-11 02:35:00|4836|4834|4833|4831|4837.5|4835.5|4833|4831|116
1744339200000|2025-04-11 02:40:00|4832|4830|4833|4831|4834.5|4832.5|4832|4830|35
1744339500000|2025-04-11 02:45:00|4832.5|4830.5|4834|4832|4835|4833|4831.5|4829.5|39
1744339800000|2025-04-11 02:50:00|4834.5|4832.5|4832|4830|4836.5|4834.5|4831|4829|54
1744340100000|2025-04-11 02:55:00|4831|4829|4829|4827|4831.5|4829.5|4827|4825|50
1744340400000|2025-04-11 03:00:00|4830|4828|4832|4830|4834.5|4832.5|4830|4828|84
1744340700000|2025-04-11 03:05:00|4832.5|4830.5|4832|4830|4836|4834|4832|4830|57
1744341000000|2025-04-11 03:10:00|4832.5|4830.5|4832.5|4830.5|4834.5|4832.5|4831.5|4829.5|126
1744341300000|2025-04-11 03:15:00|4833.5|4831.5|4829.5|4827.5|4833.5|4831.5|4828.5|4826.5|247
1744341600000|2025-04-11 03:20:00|4828|4826|4844|4842|4845.5|4843.5|4826.5|4824.5|393
1744341900000|2025-04-11 03:25:00|4844.5|4842.5|4844.5|4842.5|4845.5|4843.5|4841.5|4839.5|106
1744342200000|2025-04-11 03:30:00|4845|4843|4841.5|4839.5|4845.5|4843.5|4840|4838|181
1744342500000|2025-04-11 03:35:00|4840.5|4838.5|4839.5|4837.5|4840.5|4838.5|4837.5|4835.5|79
1744342800000|2025-04-11 03:40:00|4840.5|4838.5|4838.5|4836.5|4840.5|4838.5|4836|4834|372
1744343100000|2025-04-11 03:45:00|4837.5|4835.5|4836|4834|4838.5|4836.5|4832.5|4830.5|131
1744343400000|2025-04-11 03:50:00|4836.5|4834.5|4842|4840|4843.5|4841.5|4833.5|4831.5|206
1744343700000|2025-04-11 03:55:00|4841.5|4839.5|4837.5|4835.5|4842.5|4840.5|4836.5|4834.5|114
1744344000000|2025-04-11 04:00:00|4838.5|4836.5|4841.5|4839.5|4842.5|4840.5|4837|4835|135
1744344300000|2025-04-11 04:05:00|4842|4840|4843.5|4841.5|4847|4845|4842|4840|117
1744344600000|2025-04-11 04:10:00|4844|4842|4844|4842|4846.5|4844.5|4842.5|4840.5|87
1744344900000|2025-04-11 04:15:00|4844.5|4842.5|4846.5|4844.5|4849.5|4847.5|4840.5|4838.5|212
1744345200000|2025-04-11 04:20:00|4847|4845|4845.5|4843.5|4847.5|4845.5|4843.5|4841.5|122
1744345500000|2025-04-11 04:25:00|4846.5|4844.5|4845|4843|4849.5|4847.5|4844.5|4842.5|136
1744345800000|2025-04-11 04:30:00|4845.5|4843.5|4843.5|4841.5|4846.5|4844.5|4843.5|4841.5|79
1744346100000|2025-04-11 04:35:00|4844.5|4842.5|4841.5|4839.5|4844.5|4842.5|4840|4838|88
1744346400000|2025-04-11 04:40:00|4842|4840|4846|4844|4846|4844|4840.5|4838.5|107
1744346700000|2025-04-11 04:45:00|4846.5|4844.5|4840.5|4838.5|4846.5|4844.5|4840.5|4838.5|87
1744347000000|2025-04-11 04:50:00|4839.5|4837.5|4834|4832|4839.5|4837.5|4830|4828|195
1744347300000|2025-04-11 04:55:00|4834.5|4832.5|4838.5|4836.5|4840.5|4838.5|4834.5|4832.5|200
1744347600000|2025-04-11 05:00:00|4840|4838|4832.5|4830.5|4840|4838|4829.5|4827.5|379
1744347900000|2025-04-11 05:05:00|4833|4831|4825.5|4823.5|4834.5|4832.5|4825|4823|337
1744348200000|2025-04-11 05:10:00|4826|4824|4837.5|4835.5|4838.5|4836.5|4826|4824|321
1744348500000|2025-04-11 05:15:00|4838|4836|4837.5|4835.5|4842.5|4840.5|4833.5|4831.5|471
1744348800000|2025-04-11 05:20:00|4838|4836|4844.5|4842.5|4845.5|4843.5|4837.5|4835.5|234
1744349100000|2025-04-11 05:25:00|4845|4843|4854.5|4852.5|4855.5|4853.5|4845|4843|277
1744349400000|2025-04-11 05:30:00|4855|4853|4857.5|4855.5|4861.5|4859.5|4855|4853|343
1744349700000|2025-04-11 05:35:00|4858|4856|4858.5|4856.5|4861|4859|4855.5|4853.5|147
1744350000000|2025-04-11 05:40:00|4859.5|4857.5|4861.5|4859.5|4863.5|4861.5|4858.5|4856.5|206
1744350300000|2025-04-11 05:45:00|4861|4859|4858|4856|4868|4866|4857.5|4855.5|298
1744350600000|2025-04-11 05:50:00|4858.5|4856.5|4863.5|4861.5|4864.5|4862.5|4855.5|4853.5|697
1744350900000|2025-04-11 05:55:00|4864|4862|4859|4857|4867|4865|4858.5|4856.5|395
1744351200000|2025-04-11 06:00:00|4858.75|4857.25|4866.25|4864.75|4872.25|4870.75|4858.75|4857.25|1611
1744351500000|2025-04-11 06:05:00|4866.75|4865.25|4876.25|4874.75|4877.75|4876.25|4859.25|4857.75|3299
1744351800000|2025-04-11 06:10:00|4877.25|4875.75|4863.25|4861.75|4879.25|4877.75|4862.25|4860.75|1807
1744352100000|2025-04-11 06:15:00|4864.25|4862.75|4864.25|4862.75|4867.25|4865.75|4860.25|4858.75|1487
1744352400000|2025-04-11 06:20:00|4863.25|4861.75|4868.25|4866.75|4875.25|4873.75|4863.25|4861.75|2882
1744352700000|2025-04-11 06:25:00|4869.25|4867.75|4876.75|4875.25|4879.25|4877.75|4869.25|4867.75|1507
1744353000000|2025-04-11 06:30:00|4877.25|4875.75|4875.25|4873.75|4883.75|4882.25|4872.75|4871.25|3652
1744353300000|2025-04-11 06:35:00|4874.75|4873.25|4862.25|4860.75|4880.25|4878.75|4862.25|4860.75|2593
1744353600000|2025-04-11 06:40:00|4862.75|4861.25|4873.25|4871.75|4877.75|4876.25|4861.25|4859.75|1749
1744353900000|2025-04-11 06:45:00|4872.75|4871.25|4869.75|4868.25|4882.25|4880.75|4868.25|4866.75|2414
1744354200000|2025-04-11 06:50:00|4870.25|4868.75|4869.25|4867.75|4873.25|4871.75|4863.75|4862.25|3245
1744354500000|2025-04-11 06:55:00|4868.75|4867.25|4861.25|4859.75|4872.25|4870.75|4859.25|4857.75|2937
1744354800000|2025-04-11 07:00:00|4862.75|4861.25|4855.25|4853.75|4866.25|4864.75|4854.25|4852.75|14034
1744355100000|2025-04-11 07:05:00|4854.25|4852.75|4834.75|4833.25|4854.25|4852.75|4832.25|4830.75|11152
1744355400000|2025-04-11 07:10:00|4835.25|4833.75|4842.25|4840.75|4842.25|4840.75|4821.75|4820.25|12738
1744355700000|2025-04-11 07:15:00|4843.25|4841.75|4838.25|4836.75|4854.25|4852.75|4838.25|4836.75|9034
1744356000000|2025-04-11 07:20:00|4837.25|4835.75|4844.25|4842.75|4848.25|4846.75|4829.25|4827.75|6033
1744356300000|2025-04-11 07:25:00|4845.25|4843.75|4830.25|4828.75|4849.25|4847.75|4823.25|4821.75|7989
1744356600000|2025-04-11 07:30:00|4829.25|4827.75|4842.25|4840.75|4844.25|4842.75|4829.25|4827.75|4843
1744356900000|2025-04-11 07:35:00|4841.25|4839.75|4835.25|4833.75|4852.25|4850.75|4834.25|4832.75|3769
1744357200000|2025-04-11 07:40:00|4834.25|4832.75|4836.25|4834.75|4843.25|4841.75|4831.25|4829.75|4640
1744357500000|2025-04-11 07:45:00|4835.25|4833.75|4811.75|4810.25|4835.25|4833.75|4810.25|4808.75|6966
1744357800000|2025-04-11 07:50:00|4811.25|4809.75|4813.25|4811.75|4816.25|4814.75|4807.25|4805.75|8426
1744358100000|2025-04-11 07:55:00|4812.25|4810.75|4794.25|4792.75|4812.25|4810.75|4794.25|4792.75|7107
1744358400000|2025-04-11 08:00:00|4795.25|4793.75|4792.25|4790.75|4795.25|4793.75|4771.25|4769.75|21664
1744358700000|2025-04-11 08:05:00|4791.25|4789.75|4809.25|4807.75|4812.25|4810.75|4789.25|4787.75|13008
1744359000000|2025-04-11 08:10:00|4808.25|4806.75|4805.25|4803.75|4810.25|4808.75|4801.25|4799.75|5791
1744359300000|2025-04-11 08:15:00|4804.25|4802.75|4783.25|4781.75|4806.25|4804.75|4783.25|4781.75|7090
1744359600000|2025-04-11 08:20:00|4782.25|4780.75|4776.25|4774.75|4785.25|4783.75|4775.25|4773.75|5866
1744359900000|2025-04-11 08:25:00|4775.25|4773.75|4778.25|4776.75|4786.25|4784.75|4774.25|4772.75|4413
1744360200000|2025-04-11 08:30:00|4777.25|4775.75|4762.25|4760.75|4781.25|4779.75|4762.25|4760.75|6724
1744360500000|2025-04-11 08:35:00|4763.25|4761.75|4765.75|4764.25|4771.25|4769.75|4755.25|4753.75|9686
1744360800000|2025-04-11 08:40:00|4766.25|4764.75|4758.25|4756.75|4766.25|4764.75|4749.25|4747.75|10469
1744361100000|2025-04-11 08:45:00|4757.25|4755.75|4752.25|4750.75|4760.25|4758.75|4750.25|4748.75|6323
1744361400000|2025-04-11 08:50:00|4752.75|4751.25|4740.75|4739.25|4755.25|4753.75|4736.25|4734.75|9023
1744361700000|2025-04-11 08:55:00|4741.25|4739.75|4750.25|4748.75|4752.25|4750.75|4731.25|4729.75|7994
1744362000000|2025-04-11 09:00:00|4749.25|4747.75|4746.25|4744.75|4753.75|4752.25|4738.25|4736.75|6901
1744362300000|2025-04-11 09:05:00|4747.25|4745.75|4724.75|4723.25|4747.25|4745.75|4724.25|4722.75|8894
1744362600000|2025-04-11 09:10:00|4724.25|4722.75|4726.25|4724.75|4728.25|4726.75|4716.75|4715.25|14045
1744362900000|2025-04-11 09:15:00|4727.25|4725.75|4731.25|4729.75|4732.25|4730.75|4722.25|4720.75|8168
1744363200000|2025-04-11 09:20:00|4733.25|4731.75|4742.25|4740.75|4743.25|4741.75|4732.25|4730.75|9577
1744363500000|2025-04-11 09:25:00|4741.75|4740.25|4745.25|4743.75|4749.25|4747.75|4738.25|4736.75|5618
1744363800000|2025-04-11 09:30:00|4746.25|4744.75|4747.25|4745.75|4750.25|4748.75|4739.25|4737.75|5359
1744364100000|2025-04-11 09:35:00|4748.25|4746.75|4748.25|4746.75|4753.25|4751.75|4741.25|4739.75|5465
1744364400000|2025-04-11 09:40:00|4747.75|4746.25|4752.25|4750.75|4753.25|4751.75|4740.25|4738.75|5943
1744364700000|2025-04-11 09:45:00|4751.25|4749.75|4750.25|4748.75|4758.25|4756.75|4749.25|4747.75|7452
1744365000000|2025-04-11 09:50:00|4751.25|4749.75|4770.25|4768.75|4770.25|4768.75|4745.25|4743.75|19384
1744365300000|2025-04-11 09:55:00|4769.25|4767.75|4794.25|4792.75|4797.25|4795.75|4767.25|4765.75|22871
1744365600000|2025-04-11 10:00:00|4795.25|4793.75|4789.25|4787.75|4795.25|4793.75|4783.25|4781.75|9951
1744365900000|2025-04-11 10:05:00|4788.75|4787.25|4779.25|4777.75|4789.25|4787.75|4778.25|4776.75|5471
1744366200000|2025-04-11 10:10:00|4779.75|4778.25|4785.25|4783.75|4786.25|4784.75|4774.25|4772.75|4279
1744366500000|2025-04-11 10:15:00|4784.25|4782.75|4787.25|4785.75|4788.25|4786.75|4779.25|4777.75|6347
1744366800000|2025-04-11 10:20:00|4788.75|4787.25|4793.25|4791.75|4797.25|4795.75|4785.25|4783.75|4521
1744367100000|2025-04-11 10:25:00|4792.25|4790.75|4793.25|4791.75|4800.25|4798.75|4790.25|4788.75|2796
1744367400000|2025-04-11 10:30:00|4792.25|4790.75|4803.25|4801.75|4805.75|4804.25|4789.25|4787.75|5273
1744367700000|2025-04-11 10:35:00|4803.75|4802.25|4807.25|4805.75|4811.25|4809.75|4803.25|4801.75|3836
1744368000000|2025-04-11 10:40:00|4806.25|4804.75|4800.25|4798.75|4808.25|4806.75|4799.25|4797.75|4077
1744368300000|2025-04-11 10:45:00|4801.25|4799.75|4798.25|4796.75|4804.25|4802.75|4797.25|4795.75|8406
1744368600000|2025-04-11 10:50:00|4797.75|4796.25|4804.25|4802.75|4805.25|4803.75|4788.25|4786.75|5126
1744368900000|2025-04-11 10:55:00|4805.25|4803.75|4800.25|4798.75|4808.75|4807.25|4795.25|4793.75|3650
1744369200000|2025-04-11 11:00:00|4800.75|4799.25|4787.25|4785.75|4802.25|4800.75|4784.25|4782.75|4823
1744369500000|2025-04-11 11:05:00|4788.25|4786.75|4798.25|4796.75|4798.25|4796.75|4782.25|4780.75|6430
1744369800000|2025-04-11 11:10:00|4797.25|4795.75|4788.25|4786.75|4800.25|4798.75|4787.25|4785.75|2661
1744370100000|2025-04-11 11:15:00|4787.25|4785.75|4774.25|4772.75|4788.75|4787.25|4773.25|4771.75|3468
1744370400000|2025-04-11 11:20:00|4775.25|4773.75|4771.25|4769.75|4776.25|4774.75|4766.25|4764.75|5741
1744370700000|2025-04-11 11:25:00|4772.25|4770.75|4758.25|4756.75|4773.25|4771.75|4758.25|4756.75|4219
1744371000000|2025-04-11 11:30:00|4759.25|4757.75|4763.25|4761.75|4764.25|4762.75|4756.25|4754.75|6733
1744371300000|2025-04-11 11:35:00|4762.25|4760.75|4761.25|4759.75|4765.75|4764.25|4757.25|4755.75|4079
1744371600000|2025-04-11 11:40:00|4760.75|4759.25|4766.25|4764.75|4769.25|4767.75|4760.25|4758.75|2015
1744371900000|2025-04-11 11:45:00|4765.25|4763.75|4752.25|4750.75|4766.25|4764.75|4750.25|4748.75|8886
1744372200000|2025-04-11 11:50:00|4751.25|4749.75|4756.25|4754.75|4759.25|4757.75|4746.75|4745.25|2828
1744372500000|2025-04-11 11:55:00|4755.25|4753.75|4767.25|4765.75|4770.25|4768.75|4754.25|4752.75|8005
1744372800000|2025-04-11 12:00:00|4769.25|4767.75|4771.25|4769.75|4774.25|4772.75|4764.75|4763.25|4128
1744373100000|2025-04-11 12:05:00|4773.25|4771.75|4772.25|4770.75|4773.25|4771.75|4763.25|4761.75|2618
1744373400000|2025-04-11 12:10:00|4772.75|4771.25|4773.25|4771.75|4777.25|4775.75|4768.25|4766.75|2628
1744373700000|2025-04-11 12:15:00|4772.75|4771.25|4770.25|4768.75|4779.25|4777.75|4767.25|4765.75|3456
1744374000000|2025-04-11 12:20:00|4771.25|4769.75|4771.25|4769.75|4779.25|4777.75|4767.25|4765.75|5002
1744374300000|2025-04-11 12:25:00|4770.75|4769.25|4772.25|4770.75|4775.75|4774.25|4768.25|4766.75|2578
1744374600000|2025-04-11 12:30:00|4775.25|4773.75|4789.25|4787.75|4790.25|4788.75|4773.75|4772.25|7588
1744374900000|2025-04-11 12:35:00|4790.25|4788.75|4789.25|4787.75|4795.25|4793.75|4787.25|4785.75|5119
1744375200000|2025-04-11 12:40:00|4789.75|4788.25|4782.25|4780.75|4790.75|4789.25|4780.25|4778.75|4047
1744375500000|2025-04-11 12:45:00|4781.25|4779.75|4778.25|4776.75|4785.25|4783.75|4772.25|4770.75|5632
1744375800000|2025-04-11 12:50:00|4777.25|4775.75|4779.75|4778.25|4780.75|4779.25|4774.25|4772.75|6712
1744376100000|2025-04-11 12:55:00|4780.25|4778.75|4768.25|4766.75|4780.25|4778.75|4764.75|4763.25|7997
1744376400000|2025-04-11 13:00:00|4767.25|4765.75|4772.25|4770.75|4775.25|4773.75|4764.25|4762.75|3728
1744376700000|2025-04-11 13:05:00|4771.25|4769.75|4753.25|4751.75|4773.75|4772.25|4751.25|4749.75|6641
1744377000000|2025-04-11 13:10:00|4752.25|4750.75|4750.25|4748.75|4753.25|4751.75|4744.25|4742.75|8970
1744377300000|2025-04-11 13:15:00|4749.25|4747.75|4747.25|4745.75|4750.25|4748.75|4745.25|4743.75|5039
1744377600000|2025-04-11 13:20:00|4746.25|4744.75|4742.25|4740.75|4749.75|4748.25|4738.25|4736.75|8456
1744377900000|2025-04-11 13:25:00|4741.75|4740.25|4741.25|4739.75|4752.25|4750.75|4739.25|4737.75|5200
1744378200000|2025-04-11 13:30:00|4743.25|4741.75|4746.25|4744.75|4749.25|4747.75|4731.25|4729.75|9608
1744378500000|2025-04-11 13:35:00|4748.25|4746.75|4771.25|4769.75|4777.25|4775.75|4746.25|4744.75|10868
1744378800000|2025-04-11 13:40:00|4772.25|4770.75|4774.75|4773.25|4780.25|4778.75|4751.25|4749.75|9870
1744379100000|2025-04-11 13:45:00|4775.25|4773.75|4785.25|4783.75|4792.25|4790.75|4773.25|4771.75|10741
1744379400000|2025-04-11 13:50:00|4784.25|4782.75|4792.25|4790.75|4797.25|4795.75|4776.75|4775.25|7562
1744379700000|2025-04-11 13:55:00|4791.75|4790.25|4784.75|4783.25|4792.25|4790.75|4781.25|4779.75|5302
1744380000000|2025-04-11 14:00:00|4777.75|4776.25|4778.25|4776.75|4782.75|4781.25|4770.25|4768.75|9113
1744380300000|2025-04-11 14:05:00|4779.25|4777.75|4798.75|4797.25|4802.25|4800.75|4776.25|4774.75|9276
1744380600000|2025-04-11 14:10:00|4799.25|4797.75|4792.25|4790.75|4802.25|4800.75|4777.25|4775.75|4926
1744380900000|2025-04-11 14:15:00|4791.25|4789.75|4775.25|4773.75|4799.25|4797.75|4774.25|4772.75|7841
1744381200000|2025-04-11 14:20:00|4774.25|4772.75|4754.25|4752.75|4775.25|4773.75|4743.25|4741.75|14982
1744381500000|2025-04-11 14:25:00|4755.25|4753.75|4757.25|4755.75|4764.25|4762.75|4751.25|4749.75|7840
1744381800000|2025-04-11 14:30:00|4758.25|4756.75|4776.25|4774.75|4777.25|4775.75|4754.25|4752.75|7372
1744382100000|2025-04-11 14:35:00|4775.75|4774.25|4780.25|4778.75|4783.25|4781.75|4773.25|4771.75|6284
1744382400000|2025-04-11 14:40:00|4779.25|4777.75|4794.25|4792.75|4795.25|4793.75|4771.25|4769.75|9725
1744382700000|2025-04-11 14:45:00|4793.75|4792.25|4793.25|4791.75|4802.25|4800.75|4791.25|4789.75|11192
1744383000000|2025-04-11 14:50:00|4792.25|4790.75|4783.25|4781.75|4792.25|4790.75|4777.25|4775.75|6994
1744383300000|2025-04-11 14:55:00|4782.25|4780.75|4774.75|4773.25|4783.25|4781.75|4772.25|4770.75|6383
1744383600000|2025-04-11 15:00:00|4775.25|4773.75|4779.25|4777.75|4799.25|4797.75|4772.75|4771.25|9042
1744383900000|2025-04-11 15:05:00|4778.25|4776.75|4767.25|4765.75|4778.25|4776.75|4766.25|4764.75|8827
1744384200000|2025-04-11 15:10:00|4766.25|4764.75|4765.75|4764.25|4774.25|4772.75|4764.25|4762.75|10261
1744384500000|2025-04-11 15:15:00|4766.25|4764.75|4770.75|4769.25|4774.25|4772.75|4762.25|4760.75|10081
1744384800000|2025-04-11 15:20:00|4770.25|4768.75|4768.25|4766.75|4775.25|4773.75|4762.25|4760.75|14783
1744385100000|2025-04-11 15:25:00|4767.25|4765.75|4775.25|4773.75|4780.25|4778.75|4767.25|4765.75|28714
1744385400000|2025-04-11 15:30:00|4776.25|4774.75|4777.25|4775.75|4783.25|4781.75|4770.25|4768.75|56466
1744385700000|2025-04-11 15:35:00|4777.75|4776.25|4797.25|4795.75|4797.25|4795.75|4774.25|4772.75|22821
1744386000000|2025-04-11 15:40:00|4798.25|4796.75|4799.25|4797.75|4800.25|4798.75|4790.25|4788.75|8918
1744386300000|2025-04-11 15:45:00|4798.25|4796.75|4798.25|4796.75|4802.25|4800.75|4792.25|4790.75|8871
1744386600000|2025-04-11 15:50:00|4797.75|4796.25|4795.25|4793.75|4799.25|4797.75|4791.25|4789.75|6199
1744386900000|2025-04-11 15:55:00|4797.25|4795.75|4807.25|4805.75|4807.25|4805.75|4794.25|4792.75|3718
1744387200000|2025-04-11 16:00:00|4806.75|4805.25|4806.25|4804.75|4807.25|4805.75|4799.25|4797.75|3286
1744387500000|2025-04-11 16:05:00|4806.75|4805.25|4811.25|4809.75|4818.25|4816.75|4806.25|4804.75|3160
1744387800000|2025-04-11 16:10:00|4811.75|4810.25|4817.25|4815.75|4822.25|4820.75|4811.25|4809.75|2954
1744388100000|2025-04-11 16:15:00|4818.25|4816.75|4823.25|4821.75|4824.25|4822.75|4815.25|4813.75|2437
1744388400000|2025-04-11 16:20:00|4822.75|4821.25|4817.25|4815.75|4825.25|4823.75|4817.25|4815.75|1845
1744388700000|2025-04-11 16:25:00|4816.25|4814.75|4816.25|4814.75|4821.25|4819.75|4808.25|4806.75|2110
1744389000000|2025-04-11 16:30:00|4815.25|4813.75|4831.75|4830.25|4835.25|4833.75|4815.25|4813.75|1713
1744389300000|2025-04-11 16:35:00|4832.25|4830.75|4840.25|4838.75|4848.25|4846.75|4832.25|4830.75|3699
1744389600000|2025-04-11 16:40:00|4841.25|4839.75|4845.25|4843.75|4846.25|4844.75|4834.25|4832.75|1458
1744389900000|2025-04-11 16:45:00|4845.75|4844.25|4847.25|4845.75|4848.25|4846.75|4838.25|4836.75|1473
1744390200000|2025-04-11 16:50:00|4847.75|4846.25|4845.25|4843.75|4850.25|4848.75|4842.25|4840.75|1502
1744390500000|2025-04-11 16:55:00|4844.25|4842.75|4841.25|4839.75|4846.25|4844.75|4837.25|4835.75|1859
1744390800000|2025-04-11 17:00:00|4840.25|4838.75|4845.75|4844.25|4849.25|4847.75|4835.75|4834.25|1701
1744391100000|2025-04-11 17:05:00|4846.25|4844.75|4844.25|4842.75|4850.25|4848.75|4839.25|4837.75|995
1744391400000|2025-04-11 17:10:00|4844.75|4843.25|4838.25|4836.75|4844.75|4843.25|4835.25|4833.75|1120
1744391700000|2025-04-11 17:15:00|4839.25|4837.75|4827.75|4826.25|4841.25|4839.75|4824.75|4823.25|2047
1744392000000|2025-04-11 17:20:00|4828.25|4826.75|4828.25|4826.75|4837.25|4835.75|4824.25|4822.75|2311
1744392300000|2025-04-11 17:25:00|4827.75|4826.25|4826.25|4824.75|4830.75|4829.25|4823.25|4821.75|1274
1744392600000|2025-04-11 17:30:00|4826.75|4825.25|4827.25|4825.75|4831.25|4829.75|4821.25|4819.75|916
1744392900000|2025-04-11 17:35:00|4827.75|4826.25|4844.25|4842.75|4845.25|4843.75|4822.25|4820.75|1038
1744393200000|2025-04-11 17:40:00|4843.75|4842.25|4859.25|4857.75|4861.75|4860.25|4843.25|4841.75|2538
1744393500000|2025-04-11 17:45:00|4858.75|4857.25|4859.25|4857.75|4860.25|4858.75|4849.25|4847.75|1980
1744393800000|2025-04-11 17:50:00|4858.75|4857.25|4863.25|4861.75|4867.25|4865.75|4853.75|4852.25|2304
1744394100000|2025-04-11 17:55:00|4863.75|4862.25|4867.25|4865.75|4871.25|4869.75|4860.25|4858.75|4185
1744394400000|2025-04-11 18:00:00|4868.25|4866.75|4871.25|4869.75|4871.25|4869.75|4860.25|4858.75|3909
1744394700000|2025-04-11 18:05:00|4870.25|4868.75|4862.75|4861.25|4871.25|4869.75|4860.25|4858.75|2002
1744395000000|2025-04-11 18:10:00|4862.25|4860.75|4859.25|4857.75|4863.25|4861.75|4856.25|4854.75|1140
1744395300000|2025-04-11 18:15:00|4859.75|4858.25|4850.25|4848.75|4862.25|4860.75|4846.25|4844.75|1150
1744395600000|2025-04-11 18:20:00|4849.75|4848.25|4855.25|4853.75|4858.25|4856.75|4848.25|4846.75|1758
1744395900000|2025-04-11 18:25:00|4855.75|4854.25|4856.25|4854.75|4857.25|4855.75|4847.75|4846.25|529
1744396200000|2025-04-11 18:30:00|4856.75|4855.25|4854.25|4852.75|4858.75|4857.25|4852.75|4851.25|338
1744396500000|2025-04-11 18:35:00|4854.75|4853.25|4860.25|4858.75|4863.75|4862.25|4851.25|4849.75|605
1744396800000|2025-04-11 18:40:00|4861.25|4859.75|4864.75|4863.25|4866.25|4864.75|4860.75|4859.25|588
1744397100000|2025-04-11 18:45:00|4865.25|4863.75|4865.75|4864.25|4868.75|4867.25|4862.25|4860.75|1280
1744397400000|2025-04-11 18:50:00|4866.25|4864.75|4861.25|4859.75|4866.25|4864.75|4850.25|4848.75|855
1744397700000|2025-04-11 18:55:00|4860.25|4858.75|4853.25|4851.75|4862.25|4860.75|4852.25|4850.75|353
1744398000000|2025-04-11 19:00:00|4852.75|4851.25|4864.25|4862.75|4866.25|4864.75|4852.75|4851.25|862
1744398300000|2025-04-11 19:05:00|4864.75|4863.25|4873.25|4871.75|4873.25|4871.75|4859.75|4858.25|606
1744398600000|2025-04-11 19:10:00|4872.75|4871.25|4874.75|4873.25|4876.75|4875.25|4869.75|4868.25|441
1744398900000|2025-04-11 19:15:00|4875.25|4873.75|4875.25|4873.75|4876.25|4874.75|4867.25|4865.75|508
1744399200000|2025-04-11 19:20:00|4875.75|4874.25|4879.25|4877.75|4881.25|4879.75|4874.25|4872.75|1262
1744399500000|2025-04-11 19:25:00|4878.75|4877.25|4876.25|4874.75|4881.25|4879.75|4872.75|4871.25|954
1744399800000|2025-04-11 19:30:00|4875.75|4874.25|4872.25|4870.75|4875.75|4874.25|4867.25|4865.75|1003
1744400100000|2025-04-11 19:35:00|4871.25|4869.75|4871.25|4869.75|4872.75|4871.25|4865.25|4863.75|755
1744400400000|2025-04-11 19:40:00|4872.25|4870.75|4871.75|4870.25|4873.25|4871.75|4867.25|4865.75|1265
1744400700000|2025-04-11 19:45:00|4871.25|4869.75|4873.25|4871.75|4873.75|4872.25|4866.25|4864.75|1299
1744401000000|2025-04-11 19:50:00|4874.75|4873.25|4871.25|4869.75|4877.25|4875.75|4869.25|4867.75|2771
1744401300000|2025-04-11 19:55:00|4870.25|4868.75|4864.25|4862.75|4872.25|4870.75|4862.75|4861.25|8412
1744401600000|2025-04-11 20:00:00|4864.5|4861.5|4867.9|4864.9|4868.6|4865.6|4861.7|4858.7|1
1744401900000|2025-04-11 20:05:00|4867.4|4864.4|4866|4863|4869|4866|4865.4|4862.4|8
1744402200000|2025-04-11 20:10:00|4865.8|4862.8|4868.6|4865.6|4868.8|4865.8|4864.5|4861.5|0
1744402500000|2025-04-11 20:15:00|4868.8|4865.8|4869.5|4866.5|4871.7|4868.7|4867.2|4864.2|0
1744402800000|2025-04-11 20:20:00|4869.7|4866.7|4866|4863|4869.7|4866.7|4864.2|4861.2|0
1744403100000|2025-04-11 20:25:00|4865.8|4862.8|4869.4|4866.4|4870.4|4867.4|4865.8|4862.8|0
1744403400000|2025-04-11 20:30:00|4869.5|4866.5|4868.5|4865.5|4870.6|4867.6|4868.3|4865.3|0
1744403700000|2025-04-11 20:35:00|4868.8|4865.8|4869.4|4866.4|4869.5|4866.5|4867.6|4864.6|0
1744404000000|2025-04-11 20:40:00|4869.2|4866.2|4869.9|4866.9|4870.8|4867.8|4868.8|4865.8|0
1744404300000|2025-04-11 20:45:00|4869.7|4866.7|4870.4|4867.4|4870.8|4867.8|4869.5|4866.5|0
1744404600000|2025-04-11 20:50:00|4870.2|4867.2|4868.6|4865.6|4870.4|4867.4|4868.6|4865.6|0
1744404900000|2025-04-11 20:55:00|4868.5|4865.5|4867.3|4864.3|4869.2|4866.2|4866|4863|0
1744581600000|2025-04-13 22:00:00|4893.3|4890.3|4901.5|4898.5|4905.1|4902.1|4893.3|4890.3|0
1744581900000|2025-04-13 22:05:00|4901.4|4898.4|4892.5|4889.5|4901.4|4898.4|4889|4886|0
1744582200000|2025-04-13 22:10:00|4892.6|4889.6|4890.2|4887.2|4898.8|4895.8|4889.5|4886.5|0
1744582500000|2025-04-13 22:15:00|4890.1|4887.1|4885|4882|4892.5|4889.5|4876.4|4873.4|0
1744582800000|2025-04-13 22:20:00|4885.1|4882.1|4880.8|4877.8|4887.3|4884.3|4878.7|4875.7|0
1744583100000|2025-04-13 22:25:00|4881|4878|4874.8|4871.8|4881|4878|4873|4870|0
1744583400000|2025-04-13 22:30:00|4874.7|4871.7|4876.2|4873.2|4880.9|4877.9|4873.2|4870.2|0
1744583700000|2025-04-13 22:35:00|4876.1|4873.1|4881.1|4878.1|4881.3|4878.3|4873.4|4870.4|0
1744584000000|2025-04-13 22:40:00|4881.2|4878.2|4881.8|4878.8|4885.7|4882.7|4880.2|4877.2|0
1744584300000|2025-04-13 22:45:00|4881.7|4878.7|4879|4876|4883.9|4880.9|4876.8|4873.8|0
1744584600000|2025-04-13 22:50:00|4878.9|4875.9|4877.9|4874.9|4882.8|4879.8|4877.5|4874.5|0
1744584900000|2025-04-13 22:55:00|4878|4875|4876.3|4873.3|4879|4876|4875.4|4872.4|0
1744585200000|2025-04-13 23:00:00|4877|4874|4882.5|4879.5|4884.7|4881.7|4873|4870|0
1744585500000|2025-04-13 23:05:00|4882.3|4879.3|4885|4882|4888.6|4885.6|4882.2|4879.2|0
1744585800000|2025-04-13 23:10:00|4885.1|4882.1|4886.2|4883.2|4888.7|4885.7|4883|4880|0
1744586100000|2025-04-13 23:15:00|4886.3|4883.3|4890.6|4887.6|4891.6|4888.6|4886.3|4883.3|0
1744586400000|2025-04-13 23:20:00|4890.5|4887.5|4889.6|4886.6|4892.4|4889.4|4887.5|4884.5|0
1744586700000|2025-04-13 23:25:00|4889.7|4886.7|4889|4886|4892.5|4889.5|4888.5|4885.5|0
1744587000000|2025-04-13 23:30:00|4889.1|4886.1|4883.1|4880.1|4890.3|4887.3|4882.6|4879.6|0
1744587300000|2025-04-13 23:35:00|4883.3|4880.3|4883.3|4880.3|4884.5|4881.5|4882.4|4879.4|0
1744587600000|2025-04-13 23:40:00|4883.4|4880.4|4883.3|4880.3|4883.7|4880.7|4880.4|4877.4|0
1744587900000|2025-04-13 23:45:00|4883.4|4880.4|4885.7|4882.7|4886.3|4883.3|4883.1|4880.1|0
1744588200000|2025-04-13 23:50:00|4885.8|4882.8|4885.3|4882.3|4886.5|4883.5|4883.9|4880.9|0
1744588500000|2025-04-13 23:55:00|4885.2|4882.2|4885.4|4882.4|4886|4883|4884.4|4881.4|0
1744588800000|2025-04-14 00:00:00|4885.3|4882.3|4884.2|4881.2|4891.1|4888.1|4883.7|4880.7|0
1744589100000|2025-04-14 00:05:00|4884.3|4881.3|4885.6|4882.6|4889|4886|4882.4|4879.4|0
1744589400000|2025-04-14 00:10:00|4885.5|4882.5|4889.9|4886.9|4890.2|4887.2|4883|4880|0
1744589700000|2025-04-14 00:15:00|4890.2|4887.2|4897.8|4895.8|4900.8|4898.8|4889.3|4886.6|670
1744590000000|2025-04-14 00:20:00|4897.3|4895.3|4886.8|4884.8|4901.8|4899.8|4886.3|4884.3|183
1744590300000|2025-04-14 00:25:00|4886.3|4884.3|4894.8|4892.8|4895.3|4893.3|4882.8|4880.8|352
1744590600000|2025-04-14 00:30:00|4895.8|4893.8|4900.8|4898.8|4903.8|4901.8|4895.8|4893.8|176
1744590900000|2025-04-14 00:35:00|4900.3|4898.3|4901.8|4899.8|4902.8|4900.8|4899.3|4897.3|74
1744591200000|2025-04-14 00:40:00|4902.3|4900.3|4897.3|4895.3|4902.8|4900.8|4895.3|4893.3|279
1744591500000|2025-04-14 00:45:00|4897.8|4895.8|4896.8|4894.8|4899.8|4897.8|4895.8|4893.8|283
1744591800000|2025-04-14 00:50:00|4896.3|4894.3|4889.8|4887.8|4896.3|4894.3|4888.8|4886.8|142
1744592100000|2025-04-14 00:55:00|4888.8|4886.8|4890.3|4888.3|4892.3|4890.3|4887.8|4885.8|68
1744592400000|2025-04-14 01:00:00|4889.8|4887.8|4894.3|4892.3|4896.8|4894.8|4889.8|4887.8|102
1744592700000|2025-04-14 01:05:00|4894.8|4892.8|4892.3|4890.3|4894.8|4892.8|4892.3|4890.3|34
1744593000000|2025-04-14 01:10:00|4892.8|4890.8|4891.8|4889.8|4892.8|4890.8|4891.8|4889.8|39
1744593300000|2025-04-14 01:15:00|4892.3|4890.3|4891.8|4889.8|4895.3|4893.3|4889.8|4887.8|140
1744593600000|2025-04-14 01:20:00|4890.8|4888.8|4891.8|4889.8|4895.8|4893.8|4889.8|4887.8|48
1744593900000|2025-04-14 01:25:00|4892.3|4890.3|4894.3|4892.3|4896.8|4894.8|4891.3|4889.3|163
1744594200000|2025-04-14 01:30:00|4893.8|4891.8|4893.8|4891.8|4895.8|4893.8|4892.8|4890.8|57
1744594500000|2025-04-14 01:35:00|4894.3|4892.3|4893.3|4891.3|4894.8|4892.8|4892.3|4890.3|77
1744594800000|2025-04-14 01:40:00|4892.8|4890.8|4887.8|4885.8|4893.8|4891.8|4886.3|4884.3|92
1744595100000|2025-04-14 01:45:00|4886.3|4884.3|4889.3|4887.3|4891.3|4889.3|4886.3|4884.3|72
1744595400000|2025-04-14 01:50:00|4888.8|4886.8|4891.8|4889.8|4892.8|4890.8|4887.3|4885.3|41
1744595700000|2025-04-14 01:55:00|4892.3|4890.3|4893.8|4891.8|4893.8|4891.8|4891.8|4889.8|25
1744596000000|2025-04-14 02:00:00|4894.3|4892.3|4895.8|4893.8|4896.3|4894.3|4893.3|4891.3|13
1744596300000|2025-04-14 02:05:00|4896.3|4894.3|4895.3|4893.3|4896.3|4894.3|4894.3|4892.3|14
1744596600000|2025-04-14 02:10:00|4895.8|4893.8|4892.8|4890.8|4896.3|4894.3|4891.8|4889.8|146
1744596900000|2025-04-14 02:15:00|4893.3|4891.3|4890.3|4888.3|4895.3|4893.3|4889.8|4887.8|192
1744597200000|2025-04-14 02:20:00|4889.8|4887.8|4888.8|4886.8|4890.8|4888.8|4887.8|4885.8|108
1744597500000|2025-04-14 02:25:00|4887.8|4885.8|4893.8|4891.8|4893.8|4891.8|4887.8|4885.8|186
1744597800000|2025-04-14 02:30:00|4892.8|4890.8|4895.8|4893.8|4897.8|4895.8|4892.8|4890.8|271
1744598100000|2025-04-14 02:35:00|4894.8|4892.8|4890.8|4888.8|4896.3|4894.3|4889.8|4887.8|157
1744598400000|2025-04-14 02:40:00|4890.3|4888.3|4893.8|4891.8|4894.8|4892.8|4889.8|4887.8|134
1744598700000|2025-04-14 02:45:00|4892.8|4890.8|4893.8|4891.8|4894.3|4892.3|4891.8|4889.8|99
1744599000000|2025-04-14 02:50:00|4892.8|4890.8|4891.8|4889.8|4893.3|4891.3|4891.8|4889.8|124
1744599300000|2025-04-14 02:55:00|4890.8|4888.8|4890.8|4888.8|4892.3|4890.3|4889.8|4887.8|141
1744599600000|2025-04-14 03:00:00|4889.8|4887.8|4888.8|4886.8|4891.8|4889.8|4885.8|4883.8|268
1744599900000|2025-04-14 03:05:00|4889.8|4887.8|4880.3|4878.3|4889.8|4887.8|4878.8|4876.8|264
1744600200000|2025-04-14 03:10:00|4880.8|4878.8|4885.8|4883.8|4886.3|4884.3|4880.3|4878.3|61
1744600500000|2025-04-14 03:15:00|4886.8|4884.8|4892.3|4890.3|4892.3|4890.3|4886.3|4884.3|70
1744600800000|2025-04-14 03:20:00|4892.8|4890.8|4895.3|4893.3|4897.3|4895.3|4892.3|4890.3|87
1744601100000|2025-04-14 03:25:00|4895.8|4893.8|4897.3|4895.3|4898.8|4896.8|4895.3|4893.3|55
1744601400000|2025-04-14 03:30:00|4896.8|4894.8|4893.8|4891.8|4897.3|4895.3|4893.8|4891.8|35
1744601700000|2025-04-14 03:35:00|4894.8|4892.8|4892.8|4890.8|4894.8|4892.8|4891.8|4889.8|57
1744602000000|2025-04-14 03:40:00|4891.8|4889.8|4890.8|4888.8|4893.3|4891.3|4890.8|4888.8|23
1744602300000|2025-04-14 03:45:00|4891.3|4889.3|4890.8|4888.8|4891.8|4889.8|4890.8|4888.8|46
1744602600000|2025-04-14 03:50:00|4889.8|4887.8|4891.8|4889.8|4892.3|4890.3|4889.3|4887.3|51
1744602900000|2025-04-14 03:55:00|4890.3|4888.3|4889.8|4887.8|4890.8|4888.8|4889.3|4887.3|22
1744603200000|2025-04-14 04:00:00|4890.3|4888.3|4892.3|4890.3|4892.8|4890.8|4889.8|4887.8|80
1744603500000|2025-04-14 04:05:00|4891.8|4889.8|4889.8|4887.8|4891.8|4889.8|4888.8|4886.8|43
1744603800000|2025-04-14 04:10:00|4890.8|4888.8|4891.3|4889.3|4893.8|4891.8|4890.3|4888.3|109
1744604100000|2025-04-14 04:15:00|4891.8|4889.8|4894.3|4892.3|4894.8|4892.8|4891.3|4889.3|69
1744604400000|2025-04-14 04:20:00|4894.8|4892.8|4892.3|4890.3|4894.8|4892.8|4892.3|4890.3|39
1744604700000|2025-04-14 04:25:00|4892.8|4890.8|4891.8|4889.8|4893.8|4891.8|4889.3|4887.3|80
1744605000000|2025-04-14 04:30:00|4892.3|4890.3|4888.8|4886.8|4892.3|4890.3|4888.8|4886.8|14
1744605300000|2025-04-14 04:35:00|4889.3|4887.3|4887.3|4885.3|4889.3|4887.3|4886.8|4884.8|53
1744605600000|2025-04-14 04:40:00|4887.8|4885.8|4889.8|4887.8|4890.3|4888.3|4887.3|4885.3|60
1744605900000|2025-04-14 04:45:00|4889.3|4887.3|4895.3|4893.3|4896.8|4894.8|4888.3|4886.3|111
1744606200000|2025-04-14 04:50:00|4895.8|4893.8|4889.8|4887.8|4895.8|4893.8|4889.8|4887.8|35
1744606500000|2025-04-14 04:55:00|4890.3|4888.3|4895.8|4893.8|4895.8|4893.8|4889.8|4887.8|108
1744606800000|2025-04-14 05:00:00|4896.3|4894.3|4891.3|4889.3|4896.3|4894.3|4890.8|4888.8|140
1744607100000|2025-04-14 05:05:00|4891.8|4889.8|4894.3|4892.3|4895.8|4893.8|4890.8|4888.8|134
1744607400000|2025-04-14 05:10:00|4893.8|4891.8|4892.8|4890.8|4898.3|4896.3|4892.8|4890.8|262
1744607700000|2025-04-14 05:15:00|4893.3|4891.3|4889.3|4887.3|4893.3|4891.3|4889.3|4887.3|79
1744608000000|2025-04-14 05:20:00|4889.8|4887.8|4887.3|4885.3|4890.8|4888.8|4886.8|4884.8|127
1744608300000|2025-04-14 05:25:00|4887.8|4885.8|4892.3|4890.3|4892.8|4890.8|4887.3|4885.3|112
1744608600000|2025-04-14 05:30:00|4891.8|4889.8|4893.8|4891.8|4895.8|4893.8|4889.3|4887.3|368
1744608900000|2025-04-14 05:35:00|4893.3|4891.3|4887.3|4885.3|4893.3|4891.3|4886.8|4884.8|179
1744609200000|2025-04-14 05:40:00|4887.8|4885.8|4884.8|4882.8|4888.3|4886.3|4883.8|4881.8|191
1744609500000|2025-04-14 05:45:00|4885.3|4883.3|4884.8|4882.8|4885.8|4883.8|4883.3|4881.3|210
1744609800000|2025-04-14 05:50:00|4884.3|4882.3|4884.8|4882.8|4885.8|4883.8|4882.3|4880.3|128
1744610100000|2025-04-14 05:55:00|4883.8|4881.8|4882.8|4880.8|4885.8|4883.8|4881.8|4879.8|482
1744610400000|2025-04-14 06:00:00|4882.55|4881.05|4883.55|4882.05|4890.55|4889.05|4876.55|4875.05|1251
1744610700000|2025-04-14 06:05:00|4885.05|4883.55|4887.55|4886.05|4891.55|4890.05|4883.55|4882.05|1790
1744611000000|2025-04-14 06:10:00|4888.55|4887.05|4891.55|4890.05|4899.55|4898.05|4888.55|4887.05|1430
1744611300000|2025-04-14 06:15:00|4890.55|4889.05|4892.55|4891.05|4892.55|4891.05|4885.55|4884.05|806
1744611600000|2025-04-14 06:20:00|4893.55|4892.05|4888.55|4887.05|4893.55|4892.05|4886.55|4885.05|955
1744611900000|2025-04-14 06:25:00|4889.55|4888.05|4887.05|4885.55|4893.55|4892.05|4886.55|4885.05|1277
1744612200000|2025-04-14 06:30:00|4887.55|4886.05|4887.55|4886.05|4890.55|4889.05|4886.55|4885.05|744
1744612500000|2025-04-14 06:35:00|4886.55|4885.05|4890.55|4889.05|4893.55|4892.05|4886.55|4885.05|997
1744612800000|2025-04-14 06:40:00|4889.55|4888.05|4891.05|4889.55|4891.05|4889.55|4887.55|4886.05|1167
1744613100000|2025-04-14 06:45:00|4890.55|4889.05|4889.55|4888.05|4890.55|4889.05|4886.55|4885.05|599
1744613400000|2025-04-14 06:50:00|4890.55|4889.05|4886.55|4885.05|4894.55|4893.05|4886.55|4885.05|933
1744613700000|2025-04-14 06:55:00|4888.55|4887.05|4894.55|4893.05|4898.05|4896.55|4886.55|4885.05|2402
1744614000000|2025-04-14 07:00:00|4891.55|4890.05|4882.55|4881.05|4892.55|4891.05|4867.05|4865.55|12064
1744614300000|2025-04-14 07:05:00|4883.55|4882.05|4863.55|4862.05|4886.55|4885.05|4860.55|4859.05|8470
1744614600000|2025-04-14 07:10:00|4861.55|4860.05|4859.55|4858.05|4868.55|4867.05|4856.55|4855.05|7192
1744614900000|2025-04-14 07:15:00|4860.55|4859.05|4864.55|4863.05|4870.55|4869.05|4859.55|4858.05|5938
1744615200000|2025-04-14 07:20:00|4865.05|4863.55|4873.55|4872.05|4876.55|4875.05|4863.55|4862.05|4338
1744615500000|2025-04-14 07:25:00|4872.55|4871.05|4875.55|4874.05|4881.55|4880.05|4869.55|4868.05|4279
1744615800000|2025-04-14 07:30:00|4876.05|4874.55|4871.55|4870.05|4884.55|4883.05|4871.55|4870.05|3607
1744616100000|2025-04-14 07:35:00|4872.55|4871.05|4881.05|4879.55|4881.55|4880.05|4863.55|4862.05|8349
1744616400000|2025-04-14 07:40:00|4881.55|4880.05|4887.55|4886.05|4887.55|4886.05|4880.55|4879.05|3850
1744616700000|2025-04-14 07:45:00|4888.05|4886.55|4885.55|4884.05|4892.55|4891.05|4883.05|4881.55|4167
1744617000000|2025-04-14 07:50:00|4884.55|4883.05|4889.55|4888.05|4896.55|4895.05|4883.55|4882.05|7300
1744617300000|2025-04-14 07:55:00|4888.55|4887.05|4883.55|4882.05|4889.55|4888.05|4879.05|4877.55|4824
1744617600000|2025-04-14 08:00:00|4884.55|4883.05|4894.55|4893.05|4894.55|4893.05|4882.55|4881.05|4203
1744617900000|2025-04-14 08:05:00|4893.55|4892.05|4885.55|4884.05|4896.55|4895.05|4885.55|4884.05|14169
1744618200000|2025-04-14 08:10:00|4884.55|4883.05|4884.55|4883.05|4885.05|4883.55|4873.55|4872.05|6143
1744618500000|2025-04-14 08:15:00|4885.05|4883.55|4884.55|4883.05|4891.55|4890.05|4882.55|4881.05|2609
1744618800000|2025-04-14 08:20:00|4881.55|4880.05|4888.55|4887.05|4889.55|4888.05|4881.55|4880.05|3210
1744619100000|2025-04-14 08:25:00|4887.55|4886.05|4888.55|4887.05|4889.55|4888.05|4882.55|4881.05|2526
1744619400000|2025-04-14 08:30:00|4887.55|4886.05|4888.55|4887.05|4892.55|4891.05|4885.55|4884.05|5249
1744619700000|2025-04-14 08:35:00|4889.05|4887.55|4889.55|4888.05|4896.55|4895.05|4888.55|4887.05|4385
1744620000000|2025-04-14 08:40:00|4890.05|4888.55|4888.55|4887.05|4892.55|4891.05|4886.55|4885.05|9839
1744620300000|2025-04-14 08:45:00|4887.55|4886.05|4892.55|4891.05|4893.55|4892.05|4886.55|4885.05|1876
1744620600000|2025-04-14 08:50:00|4892.05|4890.55|4888.55|4887.05|4892.05|4890.55|4884.55|4883.05|2264
1744620900000|2025-04-14 08:55:00|4887.55|4886.05|4883.55|4882.05|4889.55|4888.05|4882.55|4881.05|3095
1744621200000|2025-04-14 09:00:00|4884.05|4882.55|4891.55|4890.05|4894.55|4893.05|4883.55|4882.05|3251
1744621500000|2025-04-14 09:05:00|4892.55|4891.05|4892.55|4891.05|4899.55|4898.05|4891.55|4890.05|3296
1744621800000|2025-04-14 09:10:00|4892.05|4890.55|4888.55|4887.05|4894.55|4893.05|4888.05|4886.55|3806
1744622100000|2025-04-14 09:15:00|4889.55|4888.05|4883.55|4882.05|4892.55|4891.05|4882.55|4881.05|3880
1744622400000|2025-04-14 09:20:00|4884.55|4883.05|4877.55|4876.05|4888.55|4887.05|4876.55|4875.05|6449
1744622700000|2025-04-14 09:25:00|4877.05|4875.55|4874.55|4873.05|4878.55|4877.05|4873.55|4872.05|5330
1744623000000|2025-04-14 09:30:00|4875.55|4874.05|4879.55|4878.05|4881.55|4880.05|4874.55|4873.05|3446
1744623300000|2025-04-14 09:35:00|4879.05|4877.55|4870.55|4869.05|4880.55|4879.05|4869.55|4868.05|2341
1744623600000|2025-04-14 09:40:00|4869.55|4868.05|4870.55|4869.05|4872.55|4871.05|4868.55|4867.05|2914
1744623900000|2025-04-14 09:45:00|4871.05|4869.55|4866.55|4865.05|4871.55|4870.05|4865.55|4864.05|4776
1744624200000|2025-04-14 09:50:00|4867.55|4866.05|4872.55|4871.05|4873.55|4872.05|4865.55|4864.05|3595
1744624500000|2025-04-14 09:55:00|4873.05|4871.55|4876.05|4874.55|4877.55|4876.05|4872.55|4871.05|4071
1744624800000|2025-04-14 10:00:00|4876.55|4875.05|4883.55|4882.05|4885.55|4884.05|4872.55|4871.05|5387
1744625100000|2025-04-14 10:05:00|4883.05|4881.55|4876.55|4875.05|4883.55|4882.05|4876.55|4875.05|1919
1744625400000|2025-04-14 10:10:00|4877.55|4876.05|4879.55|4878.05|4881.55|4880.05|4877.55|4876.05|1741
1744625700000|2025-04-14 10:15:00|4879.05|4877.55|4878.55|4877.05|4879.55|4878.05|4875.55|4874.05|2057
1744626000000|2025-04-14 10:20:00|4877.55|4876.05|4874.55|4873.05|4877.55|4876.05|4872.55|4871.05|1943
1744626300000|2025-04-14 10:25:00|4873.55|4872.05|4875.55|4874.05|4880.55|4879.05|4873.55|4872.05|2219
1744626600000|2025-04-14 10:30:00|4876.55|4875.05|4883.55|4882.05|4884.55|4883.05|4876.55|4875.05|2440
1744626900000|2025-04-14 10:35:00|4884.55|4883.05|4888.05|4886.55|4888.55|4887.05|4883.55|4882.05|1946
1744627200000|2025-04-14 10:40:00|4887.55|4886.05|4886.55|4885.05|4889.55|4888.05|4886.55|4885.05|1843
1744627500000|2025-04-14 10:45:00|4887.05|4885.55|4890.55|4889.05|4891.55|4890.05|4886.55|4885.05|3488
1744627800000|2025-04-14 10:50:00|4889.55|4888.05|4886.55|4885.05|4890.55|4889.05|4885.05|4883.55|1644
1744628100000|2025-04-14 10:55:00|4887.05|4885.55|4888.05|4886.55|4888.55|4887.05|4885.55|4884.05|1177
1744628400000|2025-04-14 11:00:00|4888.55|4887.05|4888.55|4887.05|4890.55|4889.05|4884.55|4883.05|3298
1744628700000|2025-04-14 11:05:00|4889.55|4888.05|4889.55|4888.05|4892.55|4891.05|4886.55|4885.05|1710
1744629000000|2025-04-14 11:10:00|4888.55|4887.05|4888.55|4887.05|4891.55|4890.05|4885.55|4884.05|2480
1744629300000|2025-04-14 11:15:00|4887.55|4886.05|4883.05|4881.55|4888.55|4887.05|4882.55|4881.05|4186
1744629600000|2025-04-14 11:20:00|4883.55|4882.05|4881.55|4880.05|4884.55|4883.05|4880.55|4879.05|2480
1744629900000|2025-04-14 11:25:00|4882.55|4881.05|4885.55|4884.05|4893.55|4892.05|4882.55|4881.05|3119
1744630200000|2025-04-14 11:30:00|4886.55|4885.05|4884.55|4883.05|4888.55|4887.05|4883.55|4882.05|3761
1744630500000|2025-04-14 11:35:00|4884.05|4882.55|4884.55|4883.05|4885.55|4884.05|4882.55|4881.05|1907
1744630800000|2025-04-14 11:40:00|4885.05|4883.55|4886.55|4885.05|4886.55|4885.05|4882.55|4881.05|2144
1744631100000|2025-04-14 11:45:00|4885.55|4884.05|4884.55|4883.05|4889.55|4888.05|4884.55|4883.05|3383
1744631400000|2025-04-14 11:50:00|4885.05|4883.55|4878.55|4877.05|4885.55|4884.05|4878.55|4877.05|2774
1744631700000|2025-04-14 11:55:00|4877.55|4876.05|4876.55|4875.05|4879.55|4878.05|4876.55|4875.05|2066
1744632000000|2025-04-14 12:00:00|4877.55|4876.05|4877.55|4876.05|4878.55|4877.05|4872.55|4871.05|2157
1744632300000|2025-04-14 12:05:00|4877.05|4875.55|4881.55|4880.05|4882.05|4880.55|4876.55|4875.05|2046
1744632600000|2025-04-14 12:10:00|4880.55|4879.05|4880.55|4879.05|4884.55|4883.05|4878.55|4877.05|4138
1744632900000|2025-04-14 12:15:00|4881.55|4880.05|4883.55|4882.05|4883.55|4882.05|4879.55|4878.05|1722
1744633200000|2025-04-14 12:20:00|4884.05|4882.55|4892.55|4891.05|4893.55|4892.05|4884.05|4882.55|4810
1744633500000|2025-04-14 12:25:00|4892.05|4890.55|4889.55|4888.05|4893.55|4892.05|4889.55|4888.05|4394
1744633800000|2025-04-14 12:30:00|4888.55|4887.05|4891.55|4890.05|4891.55|4890.05|4886.55|4885.05|2188
1744634100000|2025-04-14 12:35:00|4892.05|4890.55|4900.55|4899.05|4901.55|4900.05|4891.55|4890.05|4739
1744634400000|2025-04-14 12:40:00|4901.05|4899.55|4896.55|4895.05|4901.55|4900.05|4893.55|4892.05|2863
1744634700000|2025-04-14 12:45:00|4897.55|4896.05|4899.55|4898.05|4902.55|4901.05|4897.55|4896.05|2708
1744635000000|2025-04-14 12:50:00|4900.55|4899.05|4904.55|4903.05|4905.05|4903.55|4899.55|4898.05|2357
1744635300000|2025-04-14 12:55:00|4903.55|4902.05|4903.55|4902.05|4906.55|4905.05|4902.55|4901.05|4753
1744635600000|2025-04-14 13:00:00|4904.55|4903.05|4903.55|4902.05|4904.55|4903.05|4897.55|4896.05|6235
1744635900000|2025-04-14 13:05:00|4904.55|4903.05|4902.55|4901.05|4906.55|4905.05|4900.55|4899.05|3756
1744636200000|2025-04-14 13:10:00|4901.55|4900.05|4901.55|4900.05|4904.55|4903.05|4898.55|4897.05|3976
1744636500000|2025-04-14 13:15:00|4902.55|4901.05|4902.55|4901.05|4905.55|4904.05|4899.05|4897.55|3267
1744636800000|2025-04-14 13:20:00|4901.55|4900.05|4901.05|4899.55|4903.55|4902.05|4899.55|4898.05|2339
1744637100000|2025-04-14 13:25:00|4901.55|4900.05|4903.05|4901.55|4904.55|4903.05|4901.55|4900.05|4126
1744637400000|2025-04-14 13:30:00|4903.55|4902.05|4899.55|4898.05|4905.55|4904.05|4894.55|4893.05|10302
1744637700000|2025-04-14 13:35:00|4899.05|4897.55|4894.55|4893.05|4902.55|4901.05|4893.55|4892.05|5722
1744638000000|2025-04-14 13:40:00|4895.55|4894.05|4894.55|4893.05|4897.55|4896.05|4887.55|4886.05|5759
1744638300000|2025-04-14 13:45:00|4894.05|4892.55|4900.55|4899.05|4901.55|4900.05|4886.55|4885.05|7437
1744638600000|2025-04-14 13:50:00|4901.55|4900.05|4899.55|4898.05|4902.05|4900.55|4894.55|4893.05|7481
1744638900000|2025-04-14 13:55:00|4898.55|4897.05|4894.55|4893.05|4899.55|4898.05|4889.55|4888.05|5157
1744639200000|2025-04-14 14:00:00|4896.55|4895.05|4908.55|4907.05|4912.55|4911.05|4894.05|4892.55|6883
1744639500000|2025-04-14 14:05:00|4909.05|4907.55|4902.55|4901.05|4912.55|4911.05|4902.55|4901.05|4012
1744639800000|2025-04-14 14:10:00|4903.55|4902.05|4903.55|4902.05|4905.55|4904.05|4895.55|4894.05|10263
1744640100000|2025-04-14 14:15:00|4904.55|4903.05|4909.55|4908.05|4911.55|4910.05|4899.05|4897.55|8730
1744640400000|2025-04-14 14:20:00|4910.05|4908.55|4908.55|4907.05|4911.55|4910.05|4902.55|4901.05|5144
1744640700000|2025-04-14 14:25:00|4909.55|4908.05|4912.55|4911.05|4914.55|4913.05|4905.55|4904.05|7092
1744641000000|2025-04-14 14:30:00|4912.05|4910.55|4909.55|4908.05|4913.55|4912.05|4907.55|4906.05|6140
1744641300000|2025-04-14 14:35:00|4908.55|4907.05|4909.55|4908.05|4917.55|4916.05|4906.55|4905.05|5921
1744641600000|2025-04-14 14:40:00|4908.55|4907.05|4911.55|4910.05|4914.55|4913.05|4905.55|4904.05|7956
1744641900000|2025-04-14 14:45:00|4912.55|4911.05|4919.55|4918.05|4920.55|4919.05|4911.55|4910.05|5605
1744642200000|2025-04-14 14:50:00|4920.55|4919.05|4926.55|4925.05|4928.55|4927.05|4918.55|4917.05|5719
1744642500000|2025-04-14 14:55:00|4925.55|4924.05|4915.55|4914.05|4926.05|4924.55|4914.55|4913.05|5249
1744642800000|2025-04-14 15:00:00|4916.55|4915.05|4907.55|4906.05|4917.55|4916.05|4905.55|4904.05|8691
1744643100000|2025-04-14 15:05:00|4908.55|4907.05|4907.55|4906.05|4909.55|4908.05|4902.55|4901.05|9226
1744643400000|2025-04-14 15:10:00|4908.55|4907.05|4910.55|4909.05|4911.55|4910.05|4907.55|4906.05|9139
1744643700000|2025-04-14 15:15:00|4909.55|4908.05|4909.55|4908.05|4911.55|4910.05|4905.55|4904.05|8453
1744644000000|2025-04-14 15:20:00|4910.55|4909.05|4900.55|4899.05|4910.55|4909.05|4900.55|4899.05|16305
1744644300000|2025-04-14 15:25:00|4901.55|4900.05|4891.55|4890.05|4901.55|4900.05|4890.55|4889.05|24221
1744644600000|2025-04-14 15:30:00|4892.55|4891.05|4902.55|4901.05|4902.55|4901.05|4889.55|4888.05|41202
1744644900000|2025-04-14 15:35:00|4903.55|4902.05|4884.55|4883.05|4903.55|4902.05|4882.55|4881.05|23987
1744645200000|2025-04-14 15:40:00|4883.55|4882.05|4882.55|4881.05|4883.55|4882.05|4874.55|4873.05|8495
1744645500000|2025-04-14 15:45:00|4880.55|4879.05|4850.55|4849.05|4882.55|4881.05|4850.55|4849.05|21138
1744645800000|2025-04-14 15:50:00|4849.55|4848.05|4850.55|4849.05|4856.55|4855.05|4846.55|4845.05|7784
1744646100000|2025-04-14 15:55:00|4849.55|4848.05|4848.05|4846.55|4859.55|4858.05|4847.55|4846.05|3896
1744646400000|2025-04-14 16:00:00|4848.55|4847.05|4854.55|4853.05|4857.55|4856.05|4839.55|4838.05|10060
1744646700000|2025-04-14 16:05:00|4855.05|4853.55|4852.55|4851.05|4859.05|4857.55|4848.55|4847.05|4002
1744647000000|2025-04-14 16:10:00|4852.05|4850.55|4849.55|4848.05|4855.05|4853.55|4837.55|4836.05|3866
1744647300000|2025-04-14 16:15:00|4848.55|4847.05|4863.55|4862.05|4866.55|4865.05|4848.55|4847.05|3693
1744647600000|2025-04-14 16:20:00|4862.55|4861.05|4860.55|4859.05|4869.55|4868.05|4857.55|4856.05|2940
1744647900000|2025-04-14 16:25:00|4859.55|4858.05|4854.05|4852.55|4861.55|4860.05|4851.55|4850.05|2047
1744648200000|2025-04-14 16:30:00|4853.55|4852.05|4868.55|4867.05|4868.55|4867.05|4850.55|4849.05|1939
1744648500000|2025-04-14 16:35:00|4867.55|4866.05|4864.55|4863.05|4870.55|4869.05|4863.55|4862.05|1750
1744648800000|2025-04-14 16:40:00|4865.05|4863.55|4870.55|4869.05|4870.55|4869.05|4863.55|4862.05|1140
1744649100000|2025-04-14 16:45:00|4871.55|4870.05|4869.55|4868.05|4874.55|4873.05|4868.55|4867.05|1351
1744649400000|2025-04-14 16:50:00|4869.05|4867.55|4867.55|4866.05|4870.05|4868.55|4859.55|4858.05|1150
1744649700000|2025-04-14 16:55:00|4867.05|4865.55|4862.55|4861.05|4868.55|4867.05|4860.55|4859.05|1420
1744650000000|2025-04-14 17:00:00|4863.55|4862.05|4868.05|4866.55|4883.55|4882.05|4860.55|4859.05|3567
1744650300000|2025-04-14 17:05:00|4868.55|4867.05|4866.55|4865.05|4870.55|4869.05|4863.55|4862.05|1238
1744650600000|2025-04-14 17:10:00|4867.55|4866.05|4867.05|4865.55|4870.55|4869.05|4863.05|4861.55|963
1744650900000|2025-04-14 17:15:00|4867.55|4866.05|4874.55|4873.05|4875.55|4874.05|4864.55|4863.05|1177
1744651200000|2025-04-14 17:20:00|4874.05|4872.55|4877.55|4876.05|4880.55|4879.05|4872.55|4871.05|729
1744651500000|2025-04-14 17:25:00|4877.05|4875.55|4871.55|4870.05|4878.55|4877.05|4867.05|4865.55|1446
1744651800000|2025-04-14 17:30:00|4870.55|4869.05|4873.55|4872.05|4875.05|4873.55|4864.55|4863.05|525
1744652100000|2025-04-14 17:35:00|4874.05|4872.55|4874.05|4872.55|4876.55|4875.05|4870.55|4869.05|460
1744652400000|2025-04-14 17:40:00|4873.55|4872.05|4872.55|4871.05|4880.55|4879.05|4870.55|4869.05|904
1744652700000|2025-04-14 17:45:00|4873.05|4871.55|4878.55|4877.05|4878.55|4877.05|4870.55|4869.05|423
1744653000000|2025-04-14 17:50:00|4879.55|4878.05|4882.55|4881.05|4885.55|4884.05|4876.55|4875.05|446
1744653300000|2025-04-14 17:55:00|4883.05|4881.55|4881.55|4880.05|4884.55|4883.05|4879.55|4878.05|440
1744653600000|2025-04-14 18:00:00|4881.05|4879.55|4883.55|4882.05|4884.55|4883.05|4880.55|4879.05|333
1744653900000|2025-04-14 18:05:00|4881.55|4880.05|4886.05|4884.55|4886.55|4885.05|4881.55|4880.05|369
1744654200000|2025-04-14 18:10:00|4885.55|4884.05|4885.55|4884.05|4887.55|4886.05|4882.05|4880.55|214
1744654500000|2025-04-14 18:15:00|4885.05|4883.55|4887.55|4886.05|4887.55|4886.05|4883.55|4882.05|227
1744654800000|2025-04-14 18:20:00|4887.05|4885.55|4890.55|4889.05|4890.55|4889.05|4887.05|4885.55|216
1744655100000|2025-04-14 18:25:00|4890.05|4888.55|4890.55|4889.05|4890.55|4889.05|4887.55|4886.05|294
1744655400000|2025-04-14 18:30:00|4889.55|4888.05|4893.55|4892.05|4894.55|4893.05|4889.05|4887.55|805
1744655700000|2025-04-14 18:35:00|4894.05|4892.55|4894.55|4893.05|4895.55|4894.05|4892.55|4891.05|475
1744656000000|2025-04-14 18:40:00|4895.05|4893.55|4894.55|4893.05|4895.55|4894.05|4892.55|4891.05|513
1744656300000|2025-04-14 18:45:00|4895.05|4893.55|4894.55|4893.05|4895.55|4894.05|4891.55|4890.05|549
1744656600000|2025-04-14 18:50:00|4893.55|4892.05|4895.55|4894.05|4895.55|4894.05|4891.55|4890.05|552
1744656900000|2025-04-14 18:55:00|4895.05|4893.55|4895.05|4893.55|4896.55|4895.05|4893.55|4892.05|497
1744657200000|2025-04-14 19:00:00|4894.55|4893.05|4899.55|4898.05|4899.55|4898.05|4894.55|4893.05|1230
1744657500000|2025-04-14 19:05:00|4899.05|4897.55|4902.55|4901.05|4902.55|4901.05|4898.55|4897.05|472
1744657800000|2025-04-14 19:10:00|4901.55|4900.05|4904.55|4903.05|4906.55|4905.05|4900.55|4899.05|329
1744658100000|2025-04-14 19:15:00|4904.05|4902.55|4899.55|4898.05|4904.05|4902.55|4898.55|4897.05|1037
1744658400000|2025-04-14 19:20:00|4900.55|4899.05|4902.55|4901.05|4905.55|4904.05|4897.55|4896.05|1144
1744658700000|2025-04-14 19:25:00|4901.55|4900.05|4896.55|4895.05|4901.55|4900.05|4895.55|4894.05|781
1744659000000|2025-04-14 19:30:00|4897.55|4896.05|4897.55|4896.05|4898.55|4897.05|4893.55|4892.05|790
1744659300000|2025-04-14 19:35:00|4898.55|4897.05|4896.55|4895.05|4900.55|4899.05|4893.55|4892.05|1951
1744659600000|2025-04-14 19:40:00|4897.55|4896.05|4897.55|4896.05|4900.55|4899.05|4895.55|4894.05|1121
1744659900000|2025-04-14 19:45:00|4898.55|4897.05|4895.55|4894.05|4898.55|4897.05|4891.55|4890.05|1275
1744660200000|2025-04-14 19:50:00|4893.55|4892.05|4892.55|4891.05|4895.55|4894.05|4885.55|4884.05|3441
1744660500000|2025-04-14 19:55:00|4891.55|4890.05|4887.55|4886.05|4891.55|4890.05|4878.05|4876.55|6152
1744660800000|2025-04-14 20:00:00|4890.5|4887.5|4887.3|4884.3|4893.8|4890.8|4884.2|4881.2|8
1744661100000|2025-04-14 20:05:00|4887.4|4884.4|4886.4|4883.4|4887.4|4884.4|4882.3|4879.3|0
1744661400000|2025-04-14 20:10:00|4886.6|4883.6|4886.7|4883.7|4888.3|4885.3|4885.3|4882.3|0
1744661700000|2025-04-14 20:15:00|4886.6|4883.6|4878.9|4875.9|4887.8|4884.8|4877.8|4874.8|0
1744662000000|2025-04-14 20:20:00|4879.1|4876.1|4872.5|4869.5|4879.8|4876.8|4868.6|4865.6|0
1744662300000|2025-04-14 20:25:00|4872.3|4869.3|4872.2|4869.2|4872.9|4869.9|4864|4861|0
1744662600000|2025-04-14 20:30:00|4872.3|4869.3|4877.7|4874.7|4878.6|4875.6|4872.3|4869.3|0
1744662900000|2025-04-14 20:35:00|4877.8|4874.8|4882.1|4879.1|4882.1|4879.1|4874.5|4871.5|0
1744663200000|2025-04-14 20:40:00|4882.3|4879.3|4878.7|4875.7|4882.3|4879.3|4877.7|4874.7|0
1744663500000|2025-04-14 20:45:00|4878.6|4875.6|4883.2|4880.2|4884.2|4881.2|4877.8|4874.8|0
1744663800000|2025-04-14 20:50:00|4883.4|4880.4|4882.5|4879.5|4883.5|4880.5|4880.2|4877.2|0
1744664100000|2025-04-14 20:55:00|4882.3|4879.3|4883.1|4880.1|4884.8|4881.8|4882.1|4879.1|0
1744664400000|2025-04-14 21:00:00|4882.3|4879.3|4882.7|4879.7|4883.7|4880.7|4882.2|4879.2|0
1744664700000|2025-04-14 21:05:00|4882.6|4879.6|4882.9|4879.9|4883|4880|4882.6|4879.6|0
1744665000000|2025-04-14 21:10:00|4882.8|4879.8|4882.2|4879.2|4882.8|4879.8|4882|4879|0
1744665300000|2025-04-14 21:15:00|4882.1|4879.1|4881.3|4878.3|4882.2|4879.2|4881.1|4878.1|0
1744665600000|2025-04-14 21:20:00|4881.4|4878.4|4883|4880|4883.2|4880.2|4881.3|4878.3|0
1744665900000|2025-04-14 21:25:00|4883.2|4880.2|4882.6|4879.6|4883.2|4880.2|4882.4|4879.4|0
1744666200000|2025-04-14 21:30:00|4882.5|4879.5|4883.6|4880.6|4883.9|4880.9|4882.5|4879.5|0
1744666500000|2025-04-14 21:35:00|4883.8|4880.8|4884.3|4881.3|4885.1|4882.1|4883.6|4880.6|0
1744666800000|2025-04-14 21:40:00|4884.4|4881.4|4885.4|4882.4|4885.6|4882.6|4884.4|4881.4|0
1744667100000|2025-04-14 21:45:00|4885.3|4882.3|4884.9|4881.9|4885.8|4882.8|4884.6|4881.6|0
1744667400000|2025-04-14 21:50:00|4885.5|4882.5|4885.2|4882.2|4885.8|4882.8|4884.8|4881.8|0
1744667700000|2025-04-14 21:55:00|4885.1|4882.1|4884.4|4881.4|4885.1|4882.1|4883.9|4880.9|0
1744668000000|2025-04-14 22:00:00|4883.3|4880.3|4882.7|4879.7|4884.7|4881.7|4879.3|4876.3|0
1744668300000|2025-04-14 22:05:00|4882.5|4879.5|4878.3|4875.3|4882.9|4879.9|4877.1|4874.1|0
1744668600000|2025-04-14 22:10:00|4878|4875|4878.7|4875.7|4880.6|4877.6|4876.7|4873.7|0
1744668900000|2025-04-14 22:15:00|4878.6|4875.6|4876.9|4873.9|4879.4|4876.4|4876.5|4873.5|0
1744669200000|2025-04-14 22:20:00|4877.3|4874.3|4880|4877|4880.7|4877.7|4875.4|4872.4|0
1744669500000|2025-04-14 22:25:00|4880.1|4877.1|4873.4|4870.4|4881.2|4878.2|4873.2|4870.2|0
1744669800000|2025-04-14 22:30:00|4873.3|4870.3|4873.7|4870.7|4876|4873|4871.9|4868.9|0
1744670100000|2025-04-14 22:35:00|4873.5|4870.5|4874|4871|4874.2|4871.2|4871.9|4868.9|0
1744670400000|2025-04-14 22:40:00|4873.7|4870.7|4874|4871|4875.7|4872.7|4871.8|4868.8|0
1744670700000|2025-04-14 22:45:00|4874.1|4871.1|4872.8|4869.8|4874.2|4871.2|4869.8|4866.8|0
1744671000000|2025-04-14 22:50:00|4872.9|4869.9|4872.2|4869.2|4873.5|4870.5|4871.2|4868.2|0
1744671300000|2025-04-14 22:55:00|4871.9|4868.9|4869|4866|4871.9|4868.9|4867.7|4864.7|0
1744671600000|2025-04-14 23:00:00|4869.4|4866.4|4870.8|4867.8|4871.4|4868.4|4868.4|4865.4|0
1744671900000|2025-04-14 23:05:00|4870.9|4867.9|4872.1|4869.1|4873.3|4870.3|4870.7|4867.7|0
1744672200000|2025-04-14 23:10:00|4871.6|4868.6|4872.6|4869.6|4873.6|4870.6|4871.4|4868.4|0
1744672500000|2025-04-14 23:15:00|4872.7|4869.7|4875.8|4872.8|4876.1|4873.1|4871.8|4868.8|0
1744672800000|2025-04-14 23:20:00|4875.7|4872.7|4876|4873|4876.7|4873.7|4875.5|4872.5|0
1744673100000|2025-04-14 23:25:00|4876.1|4873.1|4875.2|4872.2|4876.4|4873.4|4874.5|4871.5|0
1744673400000|2025-04-14 23:30:00|4875.4|4872.4|4877.9|4874.9|4878|4875|4875.3|4872.3|0
1744673700000|2025-04-14 23:35:00|4877.8|4874.8|4874.3|4871.3|4878|4875|4874|4871|0
1744674000000|2025-04-14 23:40:00|4874.2|4871.2|4871.3|4868.3|4874.7|4871.7|4870.4|4867.4|0
1744674300000|2025-04-14 23:45:00|4871.4|4868.4|4871.9|4868.9|4872|4869|4869.8|4866.8|0
1744674600000|2025-04-14 23:50:00|4872|4869|4871.8|4868.8|4872.1|4869.1|4870.5|4867.5|0
1744674900000|2025-04-14 23:55:00|4871.9|4868.9|4873.4|4870.4|4873.7|4870.7|4871.1|4868.1|0
1744675200000|2025-04-15 00:00:00|4873.6|4870.6|4875.1|4872.1|4877.3|4874.3|4873.6|4870.6|0
1744675500000|2025-04-15 00:05:00|4875|4872|4877.5|4874.5|4879.3|4876.3|4874.3|4871.3|0
1744675800000|2025-04-15 00:10:00|4877.3|4874.3|4878.9|4875.9|4881.3|4878.3|4877.1|4874.1|0
1744676100000|2025-04-15 00:15:00|4878.8|4875.8|4874.1|4872.1|4883.6|4881.6|4874.1|4872.1|296
1744676400000|2025-04-15 00:20:00|4874.6|4872.6|4879.1|4877.1|4879.6|4877.6|4873.1|4871.1|287
1744676700000|2025-04-15 00:25:00|4879.6|4877.6|4883.1|4881.1|4885.1|4883.1|4879.1|4877.1|140
1744677000000|2025-04-15 00:30:00|4882.6|4880.6|4886.1|4884.1|4888.1|4886.1|4882.1|4880.1|107
1744677300000|2025-04-15 00:35:00|4885.6|4883.6|4881.6|4879.6|4885.6|4883.6|4881.1|4879.1|155
1744677600000|2025-04-15 00:40:00|4882.1|4880.1|4882.6|4880.6|4883.6|4881.6|4881.1|4879.1|11
1744677900000|2025-04-15 00:45:00|4883.1|4881.1|4884.1|4882.1|4886.6|4884.6|4882.6|4880.6|65
1744678200000|2025-04-15 00:50:00|4884.6|4882.6|4886.1|4884.1|4886.6|4884.6|4884.1|4882.1|30
1744678500000|2025-04-15 00:55:00|4886.6|4884.6|4885.1|4883.1|4886.6|4884.6|4884.1|4882.1|46
1744678800000|2025-04-15 01:00:00|4884.6|4882.6|4884.1|4882.1|4884.6|4882.6|4884.1|4882.1|72
1744679100000|2025-04-15 01:05:00|4882.6|4880.6|4882.1|4880.1|4883.1|4881.1|4880.1|4878.1|193
1744679400000|2025-04-15 01:10:00|4883.6|4881.6|4885.1|4883.1|4885.1|4883.1|4883.6|4881.6|37
1744679700000|2025-04-15 01:15:00|4886.1|4884.1|4884.6|4882.6|4888.1|4886.1|4884.6|4882.6|91
1744680000000|2025-04-15 01:20:00|4885.1|4883.1|4886.1|4884.1|4886.1|4884.1|4884.1|4882.1|45
1744680300000|2025-04-15 01:25:00|4887.1|4885.1|4887.1|4885.1|4888.1|4886.1|4886.1|4884.1|65
1744680600000|2025-04-15 01:30:00|4887.6|4885.6|4888.1|4886.1|4889.1|4887.1|4887.1|4885.1|65
1744680900000|2025-04-15 01:35:00|4887.6|4885.6|4882.1|4880.1|4887.6|4885.6|4882.1|4880.1|44
1744681200000|2025-04-15 01:40:00|4884.1|4882.1|4887.1|4885.1|4887.6|4885.6|4882.1|4880.1|512
1744681500000|2025-04-15 01:45:00|4886.6|4884.6|4885.6|4883.6|4887.1|4885.1|4885.1|4883.1|53
1744681800000|2025-04-15 01:50:00|4886.1|4884.1|4885.1|4883.1|4886.1|4884.1|4884.6|4882.6|17
1744682100000|2025-04-15 01:55:00|4885.6|4883.6|4885.1|4883.1|4886.1|4884.1|4884.1|4882.1|29
1744682400000|2025-04-15 02:00:00|4885.6|4883.6|4885.6|4883.6|4886.1|4884.1|4884.6|4882.6|32
1744682700000|2025-04-15 02:05:00|4886.1|4884.1|4887.1|4885.1|4888.1|4886.1|4886.1|4884.1|186
1744683000000|2025-04-15 02:10:00|4887.6|4885.6|4887.1|4885.1|4888.1|4886.1|4885.1|4883.1|48
1744683300000|2025-04-15 02:15:00|4886.1|4884.1|4887.1|4885.1|4887.1|4885.1|4886.1|4884.1|46
1744683600000|2025-04-15 02:20:00|4887.6|4885.6|4883.1|4881.1|4887.6|4885.6|4883.1|4881.1|45
1744683900000|2025-04-15 02:25:00|4882.1|4880.1|4883.6|4881.6|4884.1|4882.1|4880.6|4878.6|47
1744684200000|2025-04-15 02:30:00|4883.1|4881.1|4884.1|4882.1|4884.6|4882.6|4883.1|4881.1|6
1744684500000|2025-04-15 02:35:00|4883.6|4881.6|4885.1|4883.1|4886.1|4884.1|4883.1|4881.1|14
1744684800000|2025-04-15 02:40:00|4884.6|4882.6|4885.6|4883.6|4886.6|4884.6|4884.6|4882.6|54
1744685100000|2025-04-15 02:45:00|4886.1|4884.1|4888.1|4886.1|4888.1|4886.1|4885.6|4883.6|19
1744685400000|2025-04-15 02:50:00|4887.6|4885.6|4886.6|4884.6|4888.1|4886.1|4886.1|4884.1|31
1744685700000|2025-04-15 02:55:00|4885.6|4883.6|4884.6|4882.6|4886.6|4884.6|4883.6|4881.6|95
1744686000000|2025-04-15 03:00:00|4886.1|4884.1|4882.6|4880.6|4887.1|4885.1|4882.6|4880.6|37
1744686300000|2025-04-15 03:05:00|4883.1|4881.1|4884.1|4882.1|4885.1|4883.1|4883.1|4881.1|7
1744686600000|2025-04-15 03:10:00|4883.6|4881.6|4881.6|4879.6|4884.1|4882.1|4881.1|4879.1|28
1744686900000|2025-04-15 03:15:00|4882.1|4880.1|4884.6|4882.6|4885.1|4883.1|4882.1|4880.1|8
1744687200000|2025-04-15 03:20:00|4884.1|4882.1|4886.6|4884.6|4886.6|4884.6|4884.1|4882.1|6
1744687500000|2025-04-15 03:25:00|4886.1|4884.1|4889.1|4887.1|4889.6|4887.6|4886.1|4884.1|7
1744687800000|2025-04-15 03:30:00|4890.1|4888.1|4891.6|4889.6|4891.6|4889.6|4889.6|4887.6|39
1744688100000|2025-04-15 03:35:00|4892.1|4890.1|4892.1|4890.1|4893.1|4891.1|4891.6|4889.6|11
1744688400000|2025-04-15 03:40:00|4892.6|4890.6|4893.6|4891.6|4893.6|4891.6|4892.1|4890.1|53
1744688700000|2025-04-15 03:45:00|4893.1|4891.1|4893.6|4891.6|4893.6|4891.6|4892.1|4890.1|33
1744689000000|2025-04-15 03:50:00|4893.1|4891.1|4896.1|4894.1|4896.1|4894.1|4893.1|4891.1|9
1744689300000|2025-04-15 03:55:00|4895.1|4893.1|4893.1|4891.1|4895.1|4893.1|4893.1|4891.1|24
1744689600000|2025-04-15 04:00:00|4894.1|4892.1|4893.1|4891.1|4894.1|4892.1|4893.1|4891.1|12
1744689900000|2025-04-15 04:05:00|4892.1|4890.1|4895.1|4893.1|4895.1|4893.1|4892.1|4890.1|35
1744690200000|2025-04-15 04:10:00|4896.1|4894.1|4893.1|4891.1|4896.1|4894.1|4893.1|4891.1|62
1744690500000|2025-04-15 04:15:00|4892.1|4890.1|4892.1|4890.1|4893.1|4891.1|4891.1|4889.1|40
1744690800000|2025-04-15 04:20:00|4892.6|4890.6|4894.1|4892.1|4894.1|4892.1|4892.1|4890.1|30
1744691100000|2025-04-15 04:25:00|4893.6|4891.6|4891.6|4889.6|4894.1|4892.1|4891.6|4889.6|14
1744691400000|2025-04-15 04:30:00|4892.1|4890.1|4892.6|4890.6|4893.1|4891.1|4891.6|4889.6|2
1744691700000|2025-04-15 04:35:00|4892.1|4890.1|4889.6|4887.6|4892.6|4890.6|4887.1|4885.1|31
1744692000000|2025-04-15 04:40:00|4889.1|4887.1|4889.6|4887.6|4890.6|4888.6|4887.1|4885.1|77
1744692300000|2025-04-15 04:45:00|4889.1|4887.1|4889.6|4887.6|4890.6|4888.6|4886.1|4884.1|86
1744692600000|2025-04-15 04:50:00|4890.1|4888.1|4889.1|4887.1|4890.6|4888.6|4889.1|4887.1|34
1744692900000|2025-04-15 04:55:00|4888.6|4886.6|4890.6|4888.6|4890.6|4888.6|4888.1|4886.1|78
1744693200000|2025-04-15 05:00:00|4890.1|4888.1|4888.6|4886.6|4892.1|4890.1|4888.1|4886.1|158
1744693500000|2025-04-15 05:05:00|4888.1|4886.1|4888.1|4886.1|4889.1|4887.1|4885.6|4883.6|92
1744693800000|2025-04-15 05:10:00|4887.6|4885.6|4887.1|4885.1|4888.1|4886.1|4886.1|4884.1|29
1744694100000|2025-04-15 05:15:00|4886.1|4884.1|4887.6|4885.6|4888.1|4886.1|4886.1|4884.1|27
1744694400000|2025-04-15 05:20:00|4887.1|4885.1|4887.6|4885.6|4888.1|4886.1|4887.1|4885.1|19
1744694700000|2025-04-15 05:25:00|4888.1|4886.1|4882.6|4880.6|4888.1|4886.1|4880.1|4878.1|173
1744695000000|2025-04-15 05:30:00|4882.1|4880.1|4882.1|4880.1|4883.1|4881.1|4879.1|4877.1|83
1744695300000|2025-04-15 05:35:00|4881.1|4879.1|4882.6|4880.6|4884.1|4882.1|4880.6|4878.6|160
1744695600000|2025-04-15 05:40:00|4881.6|4879.6|4881.1|4879.1|4882.1|4880.1|4878.6|4876.6|118
1744695900000|2025-04-15 05:45:00|4881.6|4879.6|4880.6|4878.6|4882.6|4880.6|4880.1|4878.1|90
1744696200000|2025-04-15 05:50:00|4880.1|4878.1|4878.1|4876.1|4881.1|4879.1|4877.1|4875.1|197
1744696500000|2025-04-15 05:55:00|4879.1|4877.1|4880.1|4878.1|4881.6|4879.6|4878.1|4876.1|457
1744696800000|2025-04-15 06:00:00|4879.85|4878.35|4881.85|4880.35|4887.35|4885.85|4878.85|4877.35|1140
1744697100000|2025-04-15 06:05:00|4882.85|4881.35|4889.85|4888.35|4891.85|4890.35|4882.85|4881.35|755
1744697400000|2025-04-15 06:10:00|4890.85|4889.35|4887.85|4886.35|4893.85|4892.35|4887.85|4886.35|739
1744697700000|2025-04-15 06:15:00|4886.85|4885.35|4894.85|4893.35|4895.85|4894.35|4886.85|4885.35|1074
1744698000000|2025-04-15 06:20:00|4895.85|4894.35|4899.85|4898.35|4900.85|4899.35|4891.85|4890.35|1189
1744698300000|2025-04-15 06:25:00|4898.35|4896.85|4900.85|4899.35|4902.85|4901.35|4897.85|4896.35|2719
1744698600000|2025-04-15 06:30:00|4899.85|4898.35|4897.85|4896.35|4900.85|4899.35|4895.85|4894.35|1766
1744698900000|2025-04-15 06:35:00|4898.85|4897.35|4900.85|4899.35|4900.85|4899.35|4894.85|4893.35|1321
1744699200000|2025-04-15 06:40:00|4899.85|4898.35|4896.85|4895.35|4900.85|4899.35|4895.85|4894.35|653
1744699500000|2025-04-15 06:45:00|4896.35|4894.85|4892.35|4890.85|4896.35|4894.85|4891.85|4890.35|1230
1744699800000|2025-04-15 06:50:00|4892.85|4891.35|4887.85|4886.35|4894.35|4892.85|4886.85|4885.35|1111
1744700100000|2025-04-15 06:55:00|4887.35|4885.85|4892.85|4891.35|4892.85|4891.35|4887.35|4885.85|1954
1744700400000|2025-04-15 07:00:00|4893.35|4891.85|4917.85|4916.35|4920.85|4919.35|4889.35|4887.85|9617
1744700700000|2025-04-15 07:05:00|4916.85|4915.35|4912.85|4911.35|4917.85|4916.35|4910.85|4909.35|5862
1744701000000|2025-04-15 07:10:00|4911.85|4910.35|4903.85|4902.35|4911.85|4910.35|4901.85|4900.35|4075
1744701300000|2025-04-15 07:15:00|4904.85|4903.35|4923.85|4922.35|4923.85|4922.35|4902.85|4901.35|6158
1744701600000|2025-04-15 07:20:00|4922.85|4921.35|4913.85|4912.35|4926.85|4925.35|4912.85|4911.35|6452
1744701900000|2025-04-15 07:25:00|4914.85|4913.35|4915.85|4914.35|4917.85|4916.35|4911.85|4910.35|4129
1744702200000|2025-04-15 07:30:00|4913.85|4912.35|4917.85|4916.35|4920.85|4919.35|4911.85|4910.35|5814
1744702500000|2025-04-15 07:35:00|4916.35|4914.85|4929.85|4928.35|4930.35|4928.85|4915.85|4914.35|5806
1744702800000|2025-04-15 07:40:00|4929.35|4927.85|4928.85|4927.35|4930.85|4929.35|4921.85|4920.35|5812
1744703100000|2025-04-15 07:45:00|4927.85|4926.35|4928.85|4927.35|4931.85|4930.35|4926.85|4925.35|6225
1744703400000|2025-04-15 07:50:00|4927.85|4926.35|4926.85|4925.35|4928.85|4927.35|4923.85|4922.35|5551
1744703700000|2025-04-15 07:55:00|4925.85|4924.35|4934.35|4932.85|4934.85|4933.35|4925.85|4924.35|2700
1744704000000|2025-04-15 08:00:00|4933.85|4932.35|4916.85|4915.35|4936.85|4935.35|4912.85|4911.35|17851
1744704300000|2025-04-15 08:05:00|4916.35|4914.85|4922.85|4921.35|4928.35|4926.85|4915.85|4914.35|8443
1744704600000|2025-04-15 08:10:00|4923.85|4922.35|4939.85|4938.35|4940.85|4939.35|4922.85|4921.35|8383
1744704900000|2025-04-15 08:15:00|4940.35|4938.85|4935.85|4934.35|4941.85|4940.35|4934.85|4933.35|7088
1744705200000|2025-04-15 08:20:00|4934.85|4933.35|4935.85|4934.35|4942.85|4941.35|4933.85|4932.35|4694
1744705500000|2025-04-15 08:25:00|4936.35|4934.85|4934.85|4933.35|4938.85|4937.35|4930.85|4929.35|2472
1744705800000|2025-04-15 08:30:00|4936.85|4935.35|4938.85|4937.35|4943.85|4942.35|4936.85|4935.35|5862
1744706100000|2025-04-15 08:35:00|4937.85|4936.35|4948.85|4947.35|4948.85|4947.35|4937.85|4936.35|8254
1744706400000|2025-04-15 08:40:00|4949.85|4948.35|4955.85|4954.35|4957.85|4956.35|4947.85|4946.35|8106
1744706700000|2025-04-15 08:45:00|4954.85|4953.35|4954.85|4953.35|4955.85|4954.35|4948.85|4947.35|18816
1744707000000|2025-04-15 08:50:00|4955.85|4954.35|4951.85|4950.35|4956.85|4955.35|4948.85|4947.35|7765
1744707300000|2025-04-15 08:55:00|4952.85|4951.35|4954.35|4952.85|4955.85|4954.35|4949.85|4948.35|4715
1744707600000|2025-04-15 09:00:00|4950.85|4949.35|4949.85|4948.35|4951.85|4950.35|4947.85|4946.35|5011
1744707900000|2025-04-15 09:05:00|4950.85|4949.35|4948.85|4947.35|4952.85|4951.35|4947.35|4945.85|3440
1744708200000|2025-04-15 09:10:00|4947.85|4946.35|4941.35|4939.85|4950.85|4949.35|4940.85|4939.35|4655
1744708500000|2025-04-15 09:15:00|4941.85|4940.35|4944.85|4943.35|4948.85|4947.35|4940.85|4939.35|5250
1744708800000|2025-04-15 09:20:00|4943.85|4942.35|4944.85|4943.35|4944.85|4943.35|4939.85|4938.35|3799
1744709100000|2025-04-15 09:25:00|4945.85|4944.35|4943.85|4942.35|4945.85|4944.35|4941.85|4940.35|2955
1744709400000|2025-04-15 09:30:00|4944.85|4943.35|4948.85|4947.35|4953.85|4952.35|4944.85|4943.35|8040
1744709700000|2025-04-15 09:35:00|4947.85|4946.35|4939.85|4938.35|4948.85|4947.35|4939.85|4938.35|3343
1744710000000|2025-04-15 09:40:00|4940.85|4939.35|4938.85|4937.35|4940.85|4939.35|4936.85|4935.35|3168
1744710300000|2025-04-15 09:45:00|4937.85|4936.35|4936.85|4935.35|4941.35|4939.85|4936.85|4935.35|4483
1744710600000|2025-04-15 09:50:00|4937.85|4936.35|4934.85|4933.35|4939.85|4938.35|4934.85|4933.35|2949
1744710900000|2025-04-15 09:55:00|4935.35|4933.85|4937.85|4936.35|4939.85|4938.35|4934.85|4933.35|4308
1744711200000|2025-04-15 10:00:00|4938.35|4936.85|4942.85|4941.35|4945.35|4943.85|4935.85|4934.35|2881
1744711500000|2025-04-15 10:05:00|4941.85|4940.35|4946.85|4945.35|4947.85|4946.35|4940.85|4939.35|3881
1744711800000|2025-04-15 10:10:00|4945.85|4944.35|4946.85|4945.35|4948.85|4947.35|4944.85|4943.35|3929
1744712100000|2025-04-15 10:15:00|4945.85|4944.35|4936.85|4935.35|4945.85|4944.35|4936.85|4935.35|2501
1744712400000|2025-04-15 10:20:00|4937.85|4936.35|4943.85|4942.35|4944.85|4943.35|4937.85|4936.35|4019
1744712700000|2025-04-15 10:25:00|4942.85|4941.35|4943.85|4942.35|4945.85|4944.35|4942.85|4941.35|1241
1744713000000|2025-04-15 10:30:00|4944.85|4943.35|4935.85|4934.35|4945.85|4944.35|4935.85|4934.35|4236
1744713300000|2025-04-15 10:35:00|4936.85|4935.35|4934.85|4933.35|4937.85|4936.35|4933.85|4932.35|1319
1744713600000|2025-04-15 10:40:00|4933.85|4932.35|4931.85|4930.35|4935.85|4934.35|4930.85|4929.35|1929
1744713900000|2025-04-15 10:45:00|4930.85|4929.35|4931.85|4930.35|4935.85|4934.35|4928.85|4927.35|3266
1744714200000|2025-04-15 10:50:00|4932.35|4930.85|4934.85|4933.35|4936.85|4935.35|4930.85|4929.35|1704
1744714500000|2025-04-15 10:55:00|4935.35|4933.85|4934.85|4933.35|4935.85|4934.35|4932.85|4931.35|1675
1744714800000|2025-04-15 11:00:00|4935.85|4934.35|4934.85|4933.35|4936.85|4935.35|4931.85|4930.35|2455
1744715100000|2025-04-15 11:05:00|4934.35|4932.85|4934.85|4933.35|4937.35|4935.85|4930.85|4929.35|1881
1744715400000|2025-04-15 11:10:00|4933.85|4932.35|4932.85|4931.35|4934.85|4933.35|4931.85|4930.35|1760
1744715700000|2025-04-15 11:15:00|4932.35|4930.85|4928.85|4927.35|4933.85|4932.35|4928.85|4927.35|2392
1744716000000|2025-04-15 11:20:00|4927.85|4926.35|4932.35|4930.85|4932.85|4931.35|4927.85|4926.35|1995
1744716300000|2025-04-15 11:25:00|4931.85|4930.35|4936.85|4935.35|4939.85|4938.35|4931.85|4930.35|1776
1744716600000|2025-04-15 11:30:00|4937.35|4935.85|4937.85|4936.35|4939.85|4938.35|4935.85|4934.35|995
1744716900000|2025-04-15 11:35:00|4936.85|4935.35|4930.85|4929.35|4936.85|4935.35|4929.85|4928.35|3345
1744717200000|2025-04-15 11:40:00|4931.85|4930.35|4926.85|4925.35|4933.85|4932.35|4925.85|4924.35|1561
1744717500000|2025-04-15 11:45:00|4927.85|4926.35|4923.85|4922.35|4928.85|4927.35|4922.85|4921.35|3321
1744717800000|2025-04-15 11:50:00|4924.85|4923.35|4926.85|4925.35|4927.85|4926.35|4919.85|4918.35|9127
1744718100000|2025-04-15 11:55:00|4925.85|4924.35|4920.85|4919.35|4927.85|4926.35|4920.85|4919.35|14773
1744718400000|2025-04-15 12:00:00|4921.85|4920.35|4924.85|4923.35|4924.85|4923.35|4919.85|4918.35|2753
1744718700000|2025-04-15 12:05:00|4924.35|4922.85|4925.85|4924.35|4927.85|4926.35|4921.85|4920.35|5244
1744719000000|2025-04-15 12:10:00|4926.35|4924.85|4921.85|4920.35|4926.85|4925.35|4920.85|4919.35|2130
1744719300000|2025-04-15 12:15:00|4920.85|4919.35|4916.85|4915.35|4921.85|4920.35|4916.85|4915.35|3019
1744719600000|2025-04-15 12:20:00|4915.85|4914.35|4918.85|4917.35|4919.85|4918.35|4912.85|4911.35|8969
1744719900000|2025-04-15 12:25:00|4917.85|4916.35|4913.85|4912.35|4918.85|4917.35|4911.85|4910.35|6195
1744720200000|2025-04-15 12:30:00|4913.35|4911.85|4922.85|4921.35|4923.35|4921.85|4912.85|4911.35|5535
1744720500000|2025-04-15 12:35:00|4922.35|4920.85|4930.85|4929.35|4931.85|4930.35|4921.85|4920.35|4886
1744720800000|2025-04-15 12:40:00|4929.85|4928.35|4933.85|4932.35|4934.85|4933.35|4929.35|4927.85|3398
1744721100000|2025-04-15 12:45:00|4932.85|4931.35|4933.85|4932.35|4935.85|4934.35|4929.85|4928.35|2861
1744721400000|2025-04-15 12:50:00|4932.85|4931.35|4939.85|4938.35|4939.85|4938.35|4932.35|4930.85|1809
1744721700000|2025-04-15 12:55:00|4940.85|4939.35|4938.85|4937.35|4942.85|4941.35|4937.85|4936.35|3840
1744722000000|2025-04-15 13:00:00|4939.35|4937.85|4940.85|4939.35|4942.85|4941.35|4937.85|4936.35|1937
1744722300000|2025-04-15 13:05:00|4940.35|4938.85|4940.85|4939.35|4942.85|4941.35|4937.85|4936.35|2565
1744722600000|2025-04-15 13:10:00|4941.85|4940.35|4941.85|4940.35|4942.85|4941.35|4938.85|4937.35|2128
1744722900000|2025-04-15 13:15:00|4942.85|4941.35|4942.85|4941.35|4944.85|4943.35|4941.85|4940.35|2681
1744723200000|2025-04-15 13:20:00|4941.85|4940.35|4939.85|4938.35|4943.85|4942.35|4939.85|4938.35|3859
1744723500000|2025-04-15 13:25:00|4938.85|4937.35|4940.35|4938.85|4940.85|4939.35|4936.85|4935.35|2471
1744723800000|2025-04-15 13:30:00|4940.85|4939.35|4940.85|4939.35|4941.85|4940.35|4933.85|4932.35|4688
1744724100000|2025-04-15 13:35:00|4941.35|4939.85|4946.85|4945.35|4948.85|4947.35|4935.85|4934.35|4303
1744724400000|2025-04-15 13:40:00|4945.85|4944.35|4951.85|4950.35|4953.85|4952.35|4944.85|4943.35|8596
1744724700000|2025-04-15 13:45:00|4952.85|4951.35|4957.85|4956.35|4959.85|4958.35|4949.85|4948.35|6751
1744725000000|2025-04-15 13:50:00|4956.85|4955.35|4963.85|4962.35|4964.85|4963.35|4956.85|4955.35|5595
1744725300000|2025-04-15 13:55:00|4964.85|4963.35|4959.85|4958.35|4964.85|4963.35|4958.85|4957.35|4323
1744725600000|2025-04-15 14:00:00|4960.85|4959.35|4959.85|4958.35|4961.85|4960.35|4956.35|4954.85|3848
1744725900000|2025-04-15 14:05:00|4960.35|4958.85|4958.85|4957.35|4964.85|4963.35|4957.85|4956.35|2361
1744726200000|2025-04-15 14:10:00|4957.85|4956.35|4961.85|4960.35|4968.85|4967.35|4957.85|4956.35|9010
1744726500000|2025-04-15 14:15:00|4962.85|4961.35|4941.85|4940.35|4967.85|4966.35|4937.85|4936.35|28384
1744726800000|2025-04-15 14:20:00|4941.35|4939.85|4945.85|4944.35|4954.85|4953.35|4935.85|4934.35|12707
1744727100000|2025-04-15 14:25:00|4944.85|4943.35|4945.85|4944.35|4950.85|4949.35|4940.85|4939.35|7997
1744727400000|2025-04-15 14:30:00|4946.85|4945.35|4951.85|4950.35|4954.85|4953.35|4945.85|4944.35|5837
1744727700000|2025-04-15 14:35:00|4950.85|4949.35|4947.85|4946.35|4952.85|4951.35|4943.85|4942.35|7825
1744728000000|2025-04-15 14:40:00|4946.85|4945.35|4958.85|4957.35|4959.85|4958.35|4945.85|4944.35|2860
1744728300000|2025-04-15 14:45:00|4957.85|4956.35|4953.85|4952.35|4958.85|4957.35|4942.85|4941.35|9679
1744728600000|2025-04-15 14:50:00|4952.85|4951.35|4962.85|4961.35|4962.85|4961.35|4948.85|4947.35|5373
1744728900000|2025-04-15 14:55:00|4961.85|4960.35|4957.85|4956.35|4963.85|4962.35|4956.85|4955.35|4551
1744729200000|2025-04-15 15:00:00|4958.85|4957.35|4961.85|4960.35|4962.85|4961.35|4955.85|4954.35|4391
1744729500000|2025-04-15 15:05:00|4962.85|4961.35|4961.85|4960.35|4963.85|4962.35|4957.85|4956.35|6072
1744729800000|2025-04-15 15:10:00|4962.35|4960.85|4959.85|4958.35|4963.35|4961.85|4956.85|4955.35|4368
1744730100000|2025-04-15 15:15:00|4958.85|4957.35|4960.85|4959.35|4962.85|4961.35|4958.85|4957.35|14598
1744730400000|2025-04-15 15:20:00|4961.85|4960.35|4962.85|4961.35|4963.85|4962.35|4959.85|4958.35|13730
1744730700000|2025-04-15 15:25:00|4961.85|4960.35|4958.85|4957.35|4961.85|4960.35|4956.85|4955.35|24975
1744731000000|2025-04-15 15:30:00|4959.85|4958.35|4961.85|4960.35|4966.35|4964.85|4958.85|4957.35|39107
1744731300000|2025-04-15 15:35:00|4962.85|4961.35|4957.85|4956.35|4962.85|4961.35|4952.85|4951.35|21673
1744731600000|2025-04-15 15:40:00|4956.85|4955.35|4959.85|4958.35|4960.85|4959.35|4954.85|4953.35|11703
1744731900000|2025-04-15 15:45:00|4960.85|4959.35|4958.85|4957.35|4964.85|4963.35|4956.85|4955.35|4884
1744732200000|2025-04-15 15:50:00|4959.85|4958.35|4960.85|4959.35|4962.85|4961.35|4956.85|4955.35|7586
1744732500000|2025-04-15 15:55:00|4959.85|4958.35|4959.85|4958.35|4960.85|4959.35|4956.85|4955.35|1791
1744732800000|2025-04-15 16:00:00|4958.85|4957.35|4962.85|4961.35|4963.85|4962.35|4958.85|4957.35|1715
1744733100000|2025-04-15 16:05:00|4961.85|4960.35|4959.85|4958.35|4962.85|4961.35|4957.85|4956.35|2754
1744733400000|2025-04-15 16:10:00|4960.85|4959.35|4963.85|4962.35|4963.85|4962.35|4959.85|4958.35|1361
1744733700000|2025-04-15 16:15:00|4964.85|4963.35|4963.85|4962.35|4966.85|4965.35|4961.85|4960.35|1641
1744734000000|2025-04-15 16:20:00|4962.85|4961.35|4970.85|4969.35|4970.85|4969.35|4962.85|4961.35|1462
1744734300000|2025-04-15 16:25:00|4969.85|4968.35|4965.85|4964.35|4971.85|4970.35|4965.35|4963.85|2077
1744734600000|2025-04-15 16:30:00|4966.85|4965.35|4967.85|4966.35|4969.85|4968.35|4965.85|4964.35|1233
1744734900000|2025-04-15 16:35:00|4968.35|4966.85|4965.85|4964.35|4968.85|4967.35|4964.85|4963.35|518
1744735200000|2025-04-15 16:40:00|4964.85|4963.35|4967.85|4966.35|4967.85|4966.35|4963.85|4962.35|345
1744735500000|2025-04-15 16:45:00|4968.35|4966.85|4968.85|4967.35|4970.85|4969.35|4966.85|4965.35|1020
1744735800000|2025-04-15 16:50:00|4968.35|4966.85|4963.35|4961.85|4968.85|4967.35|4962.85|4961.35|3546
1744736100000|2025-04-15 16:55:00|4962.85|4961.35|4957.85|4956.35|4963.85|4962.35|4955.85|4954.35|2466
1744736400000|2025-04-15 17:00:00|4958.85|4957.35|4962.85|4961.35|4962.85|4961.35|4954.85|4953.35|1028
1744736700000|2025-04-15 17:05:00|4962.35|4960.85|4959.85|4958.35|4963.85|4962.35|4959.85|4958.35|436
1744737000000|2025-04-15 17:10:00|4958.85|4957.35|4961.85|4960.35|4961.85|4960.35|4958.85|4957.35|352
1744737300000|2025-04-15 17:15:00|4962.35|4960.85|4956.85|4955.35|4962.35|4960.85|4954.85|4953.35|492
1744737600000|2025-04-15 17:20:00|4955.85|4954.35|4952.85|4951.35|4958.35|4956.85|4950.85|4949.35|1510
1744737900000|2025-04-15 17:25:00|4953.35|4951.85|4949.85|4948.35|4953.85|4952.35|4948.85|4947.35|1021
1744738200000|2025-04-15 17:30:00|4949.35|4947.85|4948.85|4947.35|4952.85|4951.35|4947.85|4946.35|929
1744738500000|2025-04-15 17:35:00|4949.35|4947.85|4954.85|4953.35|4954.85|4953.35|4946.85|4945.35|439
1744738800000|2025-04-15 17:40:00|4955.85|4954.35|4957.85|4956.35|4958.85|4957.35|4955.85|4954.35|416
1744739100000|2025-04-15 17:45:00|4958.85|4957.35|4956.85|4955.35|4958.85|4957.35|4953.85|4952.35|986
1744739400000|2025-04-15 17:50:00|4955.85|4954.35|4946.85|4945.35|4956.85|4955.35|4945.85|4944.35|1271
1744739700000|2025-04-15 17:55:00|4946.35|4944.85|4953.35|4951.85|4954.85|4953.35|4945.85|4944.35|509
1744740000000|2025-04-15 18:00:00|4952.85|4951.35|4951.85|4950.35|4955.85|4954.35|4948.85|4947.35|307
1744740300000|2025-04-15 18:05:00|4952.85|4951.35|4952.85|4951.35|4952.85|4951.35|4947.85|4946.35|485
1744740600000|2025-04-15 18:10:00|4953.85|4952.35|4947.85|4946.35|4953.85|4952.35|4946.85|4945.35|791
1744740900000|2025-04-15 18:15:00|4948.85|4947.35|4946.85|4945.35|4949.85|4948.35|4945.85|4944.35|434
1744741200000|2025-04-15 18:20:00|4946.35|4944.85|4947.35|4945.85|4948.85|4947.35|4944.85|4943.35|381
1744741500000|2025-04-15 18:25:00|4946.85|4945.35|4948.85|4947.35|4952.35|4950.85|4946.85|4945.35|747
1744741800000|2025-04-15 18:30:00|4949.85|4948.35|4953.85|4952.35|4953.85|4952.35|4948.85|4947.35|419
1744742100000|2025-04-15 18:35:00|4952.85|4951.35|4952.85|4951.35|4954.85|4953.35|4950.85|4949.35|157
1744742400000|2025-04-15 18:40:00|4953.35|4951.85|4957.85|4956.35|4957.85|4956.35|4951.85|4950.35|391
1744742700000|2025-04-15 18:45:00|4958.85|4957.35|4956.85|4955.35|4961.85|4960.35|4956.35|4954.85|345
1744743000000|2025-04-15 18:50:00|4955.85|4954.35|4958.85|4957.35|4958.85|4957.35|4954.85|4953.35|342
1744743300000|2025-04-15 18:55:00|4957.85|4956.35|4957.85|4956.35|4959.85|4958.35|4957.85|4956.35|229
1744743600000|2025-04-15 19:00:00|4956.85|4955.35|4955.85|4954.35|4958.85|4957.35|4953.85|4952.35|240
1744743900000|2025-04-15 19:05:00|4954.85|4953.35|4954.85|4953.35|4956.85|4955.35|4953.85|4952.35|415
1744744200000|2025-04-15 19:10:00|4954.35|4952.85|4958.85|4957.35|4959.85|4958.35|4952.85|4951.35|811
1744744500000|2025-04-15 19:15:00|4957.85|4956.35|4960.85|4959.35|4960.85|4959.35|4957.85|4956.35|549
1744744800000|2025-04-15 19:20:00|4959.85|4958.35|4955.85|4954.35|4959.85|4958.35|4954.85|4953.35|772
1744745100000|2025-04-15 19:25:00|4955.35|4953.85|4957.85|4956.35|4957.85|4956.35|4951.85|4950.35|1313
1744745400000|2025-04-15 19:30:00|4956.85|4955.35|4957.85|4956.35|4959.85|4958.35|4956.85|4955.35|543
1744745700000|2025-04-15 19:35:00|4956.85|4955.35|4955.85|4954.35|4960.85|4959.35|4955.85|4954.35|377
1744746000000|2025-04-15 19:40:00|4956.85|4955.35|4956.85|4955.35|4957.85|4956.35|4954.85|4953.35|397
1744746300000|2025-04-15 19:45:00|4956.35|4954.85|4954.35|4952.85|4956.85|4955.35|4950.85|4949.35|652
1744746600000|2025-04-15 19:50:00|4953.85|4952.35|4953.85|4952.35|4956.85|4955.35|4952.85|4951.35|1293
1744746900000|2025-04-15 19:55:00|4953.35|4951.85|4951.35|4949.85|4953.85|4952.35|4949.35|4947.85|3944
1744747200000|2025-04-15 20:00:00|4950.5|4947.5|4953.2|4950.2|4953.6|4950.6|4949.3|4946.3|20
1744747500000|2025-04-15 20:05:00|4953|4950|4953.9|4950.9|4954.8|4951.8|4952.9|4949.9|0
1744747800000|2025-04-15 20:10:00|4954.1|4951.1|4950.5|4947.5|4954.1|4951.1|4950.3|4947.3|0
1744748100000|2025-04-15 20:15:00|4950.2|4947.2|4951.1|4948.1|4951.4|4948.4|4949.1|4946.1|0
1744748400000|2025-04-15 20:20:00|4950.9|4947.9|4950.3|4947.3|4951.1|4948.1|4949.8|4946.8|0
1744748700000|2025-04-15 20:25:00|4950.5|4947.5|4946.7|4943.7|4950.5|4947.5|4946|4943|0
1744749000000|2025-04-15 20:30:00|4946.9|4943.9|4948.7|4945.7|4948.9|4945.9|4946.7|4943.7|0
1744749300000|2025-04-15 20:35:00|4948.5|4945.5|4945.6|4942.6|4949.3|4946.3|4945.1|4942.1|0
1744749600000|2025-04-15 20:40:00|4945.8|4942.8|4948.9|4945.9|4949.3|4946.3|4945.3|4942.3|0
1744749900000|2025-04-15 20:45:00|4949.1|4946.1|4947.8|4944.8|4949.1|4946.1|4946.4|4943.4|0
1744750200000|2025-04-15 20:50:00|4947.6|4944.6|4946.9|4943.9|4948.2|4945.2|4946.7|4943.7|0
1744750500000|2025-04-15 20:55:00|4947.1|4944.1|4948|4945|4948.4|4945.4|4946.4|4943.4|0
1744750800000|2025-04-15 21:00:00|4948.1|4945.1|4948.9|4945.9|4949.1|4946.1|4948|4945|0
1744751100000|2025-04-15 21:05:00|4949.2|4946.2|4950.7|4947.7|4950.7|4947.7|4949.2|4946.2|0
1744751400000|2025-04-15 21:10:00|4949.9|4946.9|4951.8|4948.8|4952.3|4949.3|4949.9|4946.9|0
1744751700000|2025-04-15 21:15:00|4952|4949|4951.8|4948.8|4952|4949|4950.6|4947.6|0
1744752000000|2025-04-15 21:20:00|4951.3|4948.3|4951.2|4948.2|4951.5|4948.5|4950.6|4947.6|0
1744752300000|2025-04-15 21:25:00|4951.1|4948.1|4949.7|4946.7|4951.1|4948.1|4948.9|4945.9|0
1744752600000|2025-04-15 21:30:00|4948.8|4945.8|4944.3|4941.3|4948.8|4945.8|4944.3|4941.3|0
1744752900000|2025-04-15 21:35:00|4944.8|4941.8|4942|4939|4944.8|4941.8|4941.4|4938.4|0
1744753200000|2025-04-15 21:40:00|4942.1|4939.1|4941.6|4938.6|4943.1|4940.1|4940.5|4937.5|0
1744753500000|2025-04-15 21:45:00|4941.5|4938.5|4941.1|4938.1|4942.6|4939.6|4941|4938|0
1744753800000|2025-04-15 21:50:00|4941.5|4938.5|4936.8|4933.8|4941.5|4938.5|4936.8|4933.8|0
1744754100000|2025-04-15 21:55:00|4937.7|4934.7|4933.8|4930.8|4937.9|4934.9|4932.8|4929.8|0
1744754400000|2025-04-15 22:00:00|4933.9|4930.9|4922.3|4919.3|4933.9|4930.9|4914.6|4911.6|0
1744754700000|2025-04-15 22:05:00|4922.4|4919.4|4923.2|4920.2|4926.3|4923.3|4919.8|4916.8|0
1744755000000|2025-04-15 22:10:00|4923.1|4920.1|4922.3|4919.3|4924.3|4921.3|4919.1|4916.1|0
1744755300000|2025-04-15 22:15:00|4922.5|4919.5|4924.2|4921.2|4925.4|4922.4|4920|4917|0
1744755600000|2025-04-15 22:20:00|4924.3|4921.3|4923|4920|4924.4|4921.4|4921.4|4918.4|0
1744755900000|2025-04-15 22:25:00|4923.1|4920.1|4926.6|4923.6|4927.8|4924.8|4922.6|4919.6|0
1744756200000|2025-04-15 22:30:00|4926.5|4923.5|4926.9|4923.9|4928.4|4925.4|4926.2|4923.2|0
1744756500000|2025-04-15 22:35:00|4926.7|4923.7|4925.4|4922.4|4927.5|4924.5|4923.7|4920.7|0
1744756800000|2025-04-15 22:40:00|4925.3|4922.3|4925.6|4922.6|4927.5|4924.5|4924.6|4921.6|0
1744757100000|2025-04-15 22:45:00|4925.7|4922.7|4925.3|4922.3|4926.3|4923.3|4923.9|4920.9|0
1744757400000|2025-04-15 22:50:00|4925.4|4922.4|4923.8|4920.8|4925.4|4922.4|4922.2|4919.2|0
1744757700000|2025-04-15 22:55:00|4923.9|4920.9|4925.1|4922.1|4925.5|4922.5|4923.5|4920.5|0
1744758000000|2025-04-15 23:00:00|4924.9|4921.9|4924.3|4921.3|4926.6|4923.6|4923.1|4920.1|0
1744758300000|2025-04-15 23:05:00|4924.2|4921.2|4922.3|4919.3|4924.8|4921.8|4921.5|4918.5|0
1744758600000|2025-04-15 23:10:00|4922.7|4919.7|4921.8|4918.8|4922.7|4919.7|4919.5|4916.5|0
1744758900000|2025-04-15 23:15:00|4921.9|4918.9|4921.9|4918.9|4922.8|4919.8|4921.6|4918.6|0
1744759200000|2025-04-15 23:20:00|4921.8|4918.8|4921.1|4918.1|4922.4|4919.4|4920|4917|0
1744759500000|2025-04-15 23:25:00|4921|4918|4921.8|4918.8|4922.1|4919.1|4919.5|4916.5|0
1744759800000|2025-04-15 23:30:00|4921.9|4918.9|4919.9|4916.9|4923|4920|4919.9|4916.9|0
1744760100000|2025-04-15 23:35:00|4920|4917|4915.7|4912.7|4920|4917|4914.3|4911.3|0
1744760400000|2025-04-15 23:40:00|4915.8|4912.8|4918.2|4915.2|4918.7|4915.7|4915.8|4912.8|0
1744760700000|2025-04-15 23:45:00|4918.3|4915.3|4918|4915|4918.4|4915.4|4916.7|4913.7|0
1744761000000|2025-04-15 23:50:00|4918.1|4915.1|4918.8|4915.8|4919.2|4916.2|4916.9|4913.9|0
1744761300000|2025-04-15 23:55:00|4919|4916|4920.6|4917.6|4921.5|4918.5|4918.1|4915.1|0
1744761600000|2025-04-16 00:00:00|4920.4|4917.4|4920.5|4917.5|4922|4919|4918.3|4915.3|0
1744761900000|2025-04-16 00:05:00|4920.6|4917.6|4918.8|4915.8|4921.1|4918.1|4914.1|4911.1|0
1744762200000|2025-04-16 00:10:00|4918.9|4915.9|4924.3|4921.3|4924.4|4921.4|4918.1|4915.1|0
1744762500000|2025-04-16 00:15:00|4923.3|4920.3|4927.4|4925.4|4930.9|4928.9|4922.8|4919.8|905
1744762800000|2025-04-16 00:20:00|4926.4|4924.4|4925.9|4923.9|4927.9|4925.9|4924.9|4922.9|199
1744763100000|2025-04-16 00:25:00|4926.4|4924.4|4927.4|4925.4|4927.4|4925.4|4924.4|4922.4|91
1744763400000|2025-04-16 00:30:00|4926.9|4924.9|4923.4|4921.4|4927.9|4925.9|4920.4|4918.4|193
1744763700000|2025-04-16 00:35:00|4922.4|4920.4|4925.9|4923.9|4925.9|4923.9|4922.4|4920.4|71
1744764000000|2025-04-16 00:40:00|4925.4|4923.4|4922.4|4920.4|4926.9|4924.9|4922.4|4920.4|168
1744764300000|2025-04-16 00:45:00|4923.4|4921.4|4926.4|4924.4|4926.9|4924.9|4923.4|4921.4|85
1744764600000|2025-04-16 00:50:00|4926.9|4924.9|4927.9|4925.9|4929.9|4927.9|4926.9|4924.9|63
1744764900000|2025-04-16 00:55:00|4927.4|4925.4|4926.4|4924.4|4929.4|4927.4|4924.9|4922.9|148
1744765200000|2025-04-16 01:00:00|4927.4|4925.4|4928.4|4926.4|4928.4|4926.4|4926.4|4924.4|47
1744765500000|2025-04-16 01:05:00|4927.9|4925.9|4928.4|4926.4|4929.4|4927.4|4927.4|4925.4|22
1744765800000|2025-04-16 01:10:00|4928.9|4926.9|4928.9|4926.9|4930.4|4928.4|4928.4|4926.4|19
1744766100000|2025-04-16 01:15:00|4929.4|4927.4|4927.9|4925.9|4930.4|4928.4|4927.4|4925.4|106
1744766400000|2025-04-16 01:20:00|4927.4|4925.4|4927.4|4925.4|4929.4|4927.4|4926.4|4924.4|93
1744766700000|2025-04-16 01:25:00|4926.4|4924.4|4926.4|4924.4|4927.4|4925.4|4926.4|4924.4|24
1744767000000|2025-04-16 01:30:00|4927.4|4925.4|4925.9|4923.9|4927.4|4925.4|4924.4|4922.4|50
1744767300000|2025-04-16 01:35:00|4926.4|4924.4|4927.9|4925.9|4928.9|4926.9|4926.4|4924.4|62
1744767600000|2025-04-16 01:40:00|4928.4|4926.4|4927.9|4925.9|4928.4|4926.4|4925.9|4923.9|27
1744767900000|2025-04-16 01:45:00|4927.4|4925.4|4925.4|4923.4|4928.4|4926.4|4925.4|4923.4|104
1744768200000|2025-04-16 01:50:00|4925.9|4923.9|4926.9|4924.9|4927.4|4925.4|4924.4|4922.4|70
1744768500000|2025-04-16 01:55:00|4926.4|4924.4|4926.9|4924.9|4927.4|4925.4|4925.9|4923.9|22
1744768800000|2025-04-16 02:00:00|4927.4|4925.4|4928.9|4926.9|4929.4|4927.4|4926.4|4924.4|36
1744769100000|2025-04-16 02:05:00|4928.4|4926.4|4925.9|4923.9|4928.9|4926.9|4924.9|4922.9|51
1744769400000|2025-04-16 02:10:00|4924.9|4922.9|4923.4|4921.4|4925.4|4923.4|4923.4|4921.4|27
1744769700000|2025-04-16 02:15:00|4923.9|4921.9|4923.9|4921.9|4924.9|4922.9|4920.4|4918.4|174
1744770000000|2025-04-16 02:20:00|4924.4|4922.4|4925.9|4923.9|4926.4|4924.4|4922.9|4920.9|135
1744770300000|2025-04-16 02:25:00|4926.4|4924.4|4928.4|4926.4|4930.4|4928.4|4926.4|4924.4|109
1744770600000|2025-04-16 02:30:00|4927.4|4925.4|4926.4|4924.4|4927.4|4925.4|4922.9|4920.9|118
1744770900000|2025-04-16 02:35:00|4925.4|4923.4|4924.4|4922.4|4927.4|4925.4|4924.4|4922.4|21
1744771200000|2025-04-16 02:40:00|4923.9|4921.9|4925.4|4923.4|4925.4|4923.4|4923.4|4921.4|50
1744771500000|2025-04-16 02:45:00|4924.4|4922.4|4926.4|4924.4|4926.4|4924.4|4923.9|4921.9|75
1744771800000|2025-04-16 02:50:00|4925.4|4923.4|4924.4|4922.4|4926.4|4924.4|4923.9|4921.9|20
1744772100000|2025-04-16 02:55:00|4924.9|4922.9|4924.4|4922.4|4925.4|4923.4|4922.9|4920.9|70
1744772400000|2025-04-16 03:00:00|4927.4|4925.4|4926.4|4924.4|4927.4|4925.4|4926.4|4924.4|89
1744772700000|2025-04-16 03:05:00|4925.4|4923.4|4926.4|4924.4|4926.4|4924.4|4925.4|4923.4|58
1744773000000|2025-04-16 03:10:00|4926.9|4924.9|4929.4|4927.4|4929.4|4927.4|4926.4|4924.4|37
1744773300000|2025-04-16 03:15:00|4928.9|4926.9|4928.4|4926.4|4929.4|4927.4|4927.4|4925.4|23
1744773600000|2025-04-16 03:20:00|4927.4|4925.4|4928.4|4926.4|4928.4|4926.4|4927.4|4925.4|46
1744773900000|2025-04-16 03:25:00|4927.4|4925.4|4922.9|4920.9|4927.4|4925.4|4922.4|4920.4|83
1744774200000|2025-04-16 03:30:00|4923.4|4921.4|4923.9|4921.9|4925.4|4923.4|4921.9|4919.9|161
1744774500000|2025-04-16 03:35:00|4924.4|4922.4|4925.4|4923.4|4925.4|4923.4|4923.9|4921.9|17
1744774800000|2025-04-16 03:40:00|4924.4|4922.4|4924.4|4922.4|4924.9|4922.9|4923.4|4921.4|29
1744775100000|2025-04-16 03:45:00|4923.9|4921.9|4921.9|4919.9|4924.4|4922.4|4920.9|4918.9|46
1744775400000|2025-04-16 03:50:00|4921.4|4919.4|4922.9|4920.9|4923.4|4921.4|4921.4|4919.4|13
1744775700000|2025-04-16 03:55:00|4922.4|4920.4|4921.9|4919.9|4922.9|4920.9|4921.4|4919.4|23
1744776000000|2025-04-16 04:00:00|4922.4|4920.4|4921.9|4919.9|4923.4|4921.4|4920.4|4918.4|49
1744776300000|2025-04-16 04:05:00|4921.4|4919.4|4921.4|4919.4|4923.9|4921.9|4921.4|4919.4|38
1744776600000|2025-04-16 04:10:00|4920.9|4918.9|4920.4|4918.4|4920.9|4918.9|4919.4|4917.4|23
1744776900000|2025-04-16 04:15:00|4920.9|4918.9|4919.9|4917.9|4921.4|4919.4|4919.4|4917.4|71
1744777200000|2025-04-16 04:20:00|4920.4|4918.4|4923.4|4921.4|4923.4|4921.4|4918.4|4916.4|128
1744777500000|2025-04-16 04:25:00|4922.9|4920.9|4922.4|4920.4|4923.4|4921.4|4921.4|4919.4|23
1744777800000|2025-04-16 04:30:00|4922.9|4920.9|4923.4|4921.4|4923.9|4921.9|4922.4|4920.4|44
1744778100000|2025-04-16 04:35:00|||||||||2
1744778400000|2025-04-16 04:40:00|4923.9|4921.9|4921.4|4919.4|4924.4|4922.4|4921.4|4919.4|184
1744778700000|2025-04-16 04:45:00|4921.9|4919.9|4920.4|4918.4|4922.4|4920.4|4920.4|4918.4|70
1744779000000|2025-04-16 04:50:00|4919.9|4917.9|4918.4|4916.4|4919.9|4917.9|4916.4|4914.4|183
1744779300000|2025-04-16 04:55:00|4917.4|4915.4|4920.4|4918.4|4920.4|4918.4|4917.4|4915.4|186
1744779600000|2025-04-16 05:00:00|4921.4|4919.4|4910.9|4908.9|4923.4|4921.4|4904.9|4902.9|2855
1744779900000|2025-04-16 05:05:00|4911.4|4909.4|4912.4|4910.4|4913.4|4911.4|4907.9|4905.9|501
1744780200000|2025-04-16 05:10:00|4913.4|4911.4|4908.4|4906.4|4914.4|4912.4|4908.4|4906.4|224
1744780500000|2025-04-16 05:15:00|4909.4|4907.4|4903.4|4901.4|4910.4|4908.4|4900.9|4898.9|662
1744780800000|2025-04-16 05:20:00|4902.4|4900.4|4897.4|4895.4|4903.4|4901.4|4896.9|4894.9|270
1744781100000|2025-04-16 05:25:00|4897.9|4895.9|4893.4|4891.4|4899.4|4897.4|4893.4|4891.4|564
1744781400000|2025-04-16 05:30:00|4892.4|4890.4|4890.4|4888.4|4894.4|4892.4|4886.4|4884.4|1559
1744781700000|2025-04-16 05:35:00|4890.9|4888.9|4890.4|4888.4|4893.4|4891.4|4887.4|4885.4|783
1744782000000|2025-04-16 05:40:00|4889.9|4887.9|4889.4|4887.4|4890.4|4888.4|4887.4|4885.4|461
1744782300000|2025-04-16 05:45:00|4888.4|4886.4|4880.4|4878.4|4888.4|4886.4|4879.4|4877.4|1081
1744782600000|2025-04-16 05:50:00|4879.4|4877.4|4877.4|4875.4|4880.4|4878.4|4872.4|4870.4|1806
1744782900000|2025-04-16 05:55:00|4879.4|4877.4|4869.9|4867.9|4883.4|4881.4|4867.4|4865.4|1527
1744783200000|2025-04-16 06:00:00|4869.65|4868.15|4881.15|4879.65|4882.15|4880.65|4869.65|4868.15|1458
1744783500000|2025-04-16 06:05:00|4880.15|4878.65|4884.15|4882.65|4886.15|4884.65|4879.15|4877.65|1520
1744783800000|2025-04-16 06:10:00|4885.15|4883.65|4891.15|4889.65|4891.15|4889.65|4885.15|4883.65|732
1744784100000|2025-04-16 06:15:00|4891.65|4890.15|4891.15|4889.65|4895.15|4893.65|4889.65|4888.15|965
1744784400000|2025-04-16 06:20:00|4890.65|4889.15|4890.15|4888.65|4893.65|4892.15|4888.15|4886.65|1171
1744784700000|2025-04-16 06:25:00|4891.15|4889.65|4893.15|4891.65|4896.15|4894.65|4891.15|4889.65|1211
1744785000000|2025-04-16 06:30:00|4892.15|4890.65|4897.15|4895.65|4900.15|4898.65|4891.15|4889.65|1185
1744785300000|2025-04-16 06:35:00|4896.15|4894.65|4899.15|4897.65|4899.15|4897.65|4895.15|4893.65|991
1744785600000|2025-04-16 06:40:00|4900.65|4899.15|4898.15|4896.65|4904.15|4902.65|4898.15|4896.65|1706
1744785900000|2025-04-16 06:45:00|4898.65|4897.15|4898.15|4896.65|4900.15|4898.65|4896.15|4894.65|893
1744786200000|2025-04-16 06:50:00|4897.15|4895.65|4897.15|4895.65|4902.15|4900.65|4896.15|4894.65|1605
1744786500000|2025-04-16 06:55:00|4898.15|4896.65|4900.15|4898.65|4904.15|4902.65|4898.15|4896.65|1608
1744786800000|2025-04-16 07:00:00|4905.15|4903.65|4905.65|4904.15|4910.15|4908.65|4902.15|4900.65|11394
1744787100000|2025-04-16 07:05:00|4906.15|4904.65|4906.15|4904.65|4910.15|4908.65|4902.15|4900.65|6002
1744787400000|2025-04-16 07:10:00|4905.65|4904.15|4908.15|4906.65|4916.15|4914.65|4905.65|4904.15|4362
1744787700000|2025-04-16 07:15:00|4909.15|4907.65|4901.15|4899.65|4909.15|4907.65|4900.15|4898.65|5114
1744788000000|2025-04-16 07:20:00|4902.15|4900.65|4903.15|4901.65|4907.15|4905.65|4899.15|4897.65|3958
1744788300000|2025-04-16 07:25:00|4902.15|4900.65|4897.15|4895.65|4904.15|4902.65|4896.15|4894.65|3550
1744788600000|2025-04-16 07:30:00|4896.65|4895.15|4896.15|4894.65|4905.15|4903.65|4896.15|4894.65|3010
1744788900000|2025-04-16 07:35:00|4897.15|4895.65|4908.15|4906.65|4908.15|4906.65|4895.15|4893.65|2580
1744789200000|2025-04-16 07:40:00|4907.15|4905.65|4906.15|4904.65|4907.15|4905.65|4899.15|4897.65|5047
1744789500000|2025-04-16 07:45:00|4906.65|4905.15|4900.15|4898.65|4908.15|4906.65|4900.15|4898.65|2733
1744789800000|2025-04-16 07:50:00|4899.15|4897.65|4892.15|4890.65|4899.15|4897.65|4892.15|4890.65|4524
1744790100000|2025-04-16 07:55:00|4893.15|4891.65|4890.15|4888.65|4893.65|4892.15|4888.15|4886.65|3424
1744790400000|2025-04-16 08:00:00|4891.15|4889.65|4886.15|4884.65|4895.15|4893.65|4886.15|4884.65|5655
1744790700000|2025-04-16 08:05:00|4885.65|4884.15|4884.15|4882.65|4890.15|4888.65|4882.65|4881.15|3868
1744791000000|2025-04-16 08:10:00|4883.65|4882.15|4883.15|4881.65|4888.15|4886.65|4880.15|4878.65|4507
1744791300000|2025-04-16 08:15:00|4882.15|4880.65|4883.15|4881.65|4884.15|4882.65|4879.15|4877.65|5583
1744791600000|2025-04-16 08:20:00|4882.15|4880.65|4887.15|4885.65|4889.15|4887.65|4881.15|4879.65|4202
1744791900000|2025-04-16 08:25:00|4889.15|4887.65|4914.15|4912.65|4931.15|4929.65|4888.15|4886.65|25432
1744792200000|2025-04-16 08:30:00|4915.15|4913.65|4915.15|4913.65|4925.15|4923.65|4913.15|4911.65|15024
1744792500000|2025-04-16 08:35:00|4915.65|4914.15|4918.15|4916.65|4919.15|4917.65|4911.15|4909.65|4992
1744792800000|2025-04-16 08:40:00|4919.15|4917.65|4938.15|4936.65|4943.65|4942.15|4917.15|4915.65|12811
1744793100000|2025-04-16 08:45:00|4937.15|4935.65|4930.15|4928.65|4937.15|4935.65|4926.15|4924.65|6944
1744793400000|2025-04-16 08:50:00|4931.15|4929.65|4919.15|4917.65|4934.15|4932.65|4916.15|4914.65|7638
1744793700000|2025-04-16 08:55:00|4920.15|4918.65|4915.15|4913.65|4923.15|4921.65|4914.15|4912.65|3049
1744794000000|2025-04-16 09:00:00|4916.15|4914.65|4914.65|4913.15|4920.65|4919.15|4912.15|4910.65|5054
1744794300000|2025-04-16 09:05:00|4915.15|4913.65|4917.15|4915.65|4918.15|4916.65|4910.15|4908.65|3823
1744794600000|2025-04-16 09:10:00|4916.15|4914.65|4920.15|4918.65|4922.15|4920.65|4913.15|4911.65|3853
1744794900000|2025-04-16 09:15:00|4919.15|4917.65|4923.15|4921.65|4926.15|4924.65|4916.15|4914.65|2763
1744795200000|2025-04-16 09:20:00|4922.65|4921.15|4926.15|4924.65|4926.15|4924.65|4922.15|4920.65|2886
1744795500000|2025-04-16 09:25:00|4925.15|4923.65|4922.15|4920.65|4931.15|4929.65|4922.15|4920.65|3688
1744795800000|2025-04-16 09:30:00|4921.15|4919.65|4917.15|4915.65|4924.15|4922.65|4916.15|4914.65|2837
1744796100000|2025-04-16 09:35:00|4917.65|4916.15|4922.15|4920.65|4924.15|4922.65|4917.15|4915.65|1836
1744796400000|2025-04-16 09:40:00|4921.15|4919.65|4919.15|4917.65|4923.15|4921.65|4919.15|4917.65|4935
1744796700000|2025-04-16 09:45:00|4920.15|4918.65|4924.15|4922.65|4924.15|4922.65|4919.15|4917.65|2325
1744797000000|2025-04-16 09:50:00|4925.15|4923.65|4926.15|4924.65|4927.15|4925.65|4922.15|4920.65|3295
1744797300000|2025-04-16 09:55:00|4925.15|4923.65|4919.15|4917.65|4928.15|4926.65|4919.15|4917.65|1959
1744797600000|2025-04-16 10:00:00|4918.15|4916.65|4928.15|4926.65|4929.15|4927.65|4918.15|4916.65|2307
1744797900000|2025-04-16 10:05:00|4928.65|4927.15|4927.15|4925.65|4930.15|4928.65|4927.15|4925.65|3485
1744798200000|2025-04-16 10:10:00|4928.15|4926.65|4923.15|4921.65|4928.15|4926.65|4923.15|4921.65|2200
1744798500000|2025-04-16 10:15:00|4922.15|4920.65|4930.15|4928.65|4932.15|4930.65|4920.15|4918.65|3611
1744798800000|2025-04-16 10:20:00|4929.65|4928.15|4925.15|4923.65|4931.15|4929.65|4924.15|4922.65|1984
1744799100000|2025-04-16 10:25:00|4924.15|4922.65|4924.15|4922.65|4927.15|4925.65|4923.15|4921.65|1300
1744799400000|2025-04-16 10:30:00|4925.15|4923.65|4926.65|4925.15|4927.15|4925.65|4923.15|4921.65|3361
1744799700000|2025-04-16 10:35:00|4927.15|4925.65|4922.15|4920.65|4927.15|4925.65|4921.15|4919.65|925
1744800000000|2025-04-16 10:40:00|4922.65|4921.15|4922.15|4920.65|4925.15|4923.65|4920.15|4918.65|5204
1744800300000|2025-04-16 10:45:00|4923.15|4921.65|4926.15|4924.65|4928.15|4926.65|4922.15|4920.65|2657
1744800600000|2025-04-16 10:50:00|4927.15|4925.65|4928.15|4926.65|4929.15|4927.65|4925.15|4923.65|2479
1744800900000|2025-04-16 10:55:00|4927.15|4925.65|4923.65|4922.15|4928.15|4926.65|4922.15|4920.65|3458
1744801200000|2025-04-16 11:00:00|4923.15|4921.65|4922.15|4920.65|4925.15|4923.65|4921.15|4919.65|3238
1744801500000|2025-04-16 11:05:00|4923.15|4921.65|4927.15|4925.65|4928.15|4926.65|4922.15|4920.65|2237
1744801800000|2025-04-16 11:10:00|4926.65|4925.15|4923.45|4921.95|4927.15|4925.65|4922.45|4920.95|2157
1744802100000|2025-04-16 11:15:00|4922.45|4920.95|4924.75|4923.25|4925.75|4924.25|4922.45|4920.95|604
1744802400000|2025-04-16 11:20:00|4923.75|4922.25|4924.45|4922.95|4925.45|4923.95|4922.05|4920.55|1701
1744802700000|2025-04-16 11:25:00|4925.45|4923.95|4927.75|4926.25|4929.75|4928.25|4925.45|4923.95|2019
1744803000000|2025-04-16 11:30:00|4928.75|4927.25|4928.85|4927.35|4929.85|4928.35|4927.75|4926.25|1741
1744803300000|2025-04-16 11:35:00|4927.85|4926.35|4925.85|4924.35|4928.35|4926.85|4924.85|4923.35|2160
1744803600000|2025-04-16 11:40:00|4926.35|4924.85|4927.85|4926.35|4928.85|4927.35|4925.85|4924.35|1156
1744803900000|2025-04-16 11:45:00|4928.35|4926.85|4929.85|4928.35|4929.85|4928.35|4926.85|4925.35|2763
1744804200000|2025-04-16 11:50:00|4928.85|4927.35|4929.85|4928.35|4929.85|4928.35|4926.85|4925.35|1744
1744804500000|2025-04-16 11:55:00|4930.85|4929.35|4933.25|4931.75|4933.25|4931.75|4929.85|4928.35|1531
1744804800000|2025-04-16 12:00:00|4934.25|4932.75|4937.25|4935.75|4938.25|4936.75|4933.25|4931.75|2765
1744805100000|2025-04-16 12:05:00|4938.25|4936.75|4944.25|4942.75|4945.25|4943.75|4937.25|4935.75|3453
1744805400000|2025-04-16 12:10:00|4943.25|4941.75|4942.25|4940.75|4944.25|4942.75|4942.25|4940.75|5493
1744805700000|2025-04-16 12:15:00|4942.55|4941.05|4938.55|4937.05|4943.55|4942.05|4938.55|4937.05|6737
1744806000000|2025-04-16 12:20:00|4937.55|4936.05|4939.55|4938.05|4940.55|4939.05|4936.55|4935.05|4364
1744806300000|2025-04-16 12:25:00|4938.55|4937.05|4938.05|4936.55|4940.55|4939.05|4937.55|4936.05|4391
1744806600000|2025-04-16 12:30:00|4938.55|4937.05|4938.55|4937.05|4941.55|4940.05|4935.55|4934.05|4634
1744806900000|2025-04-16 12:35:00|4937.55|4936.05|4933.55|4932.05|4940.55|4939.05|4933.55|4932.05|2078
1744807200000|2025-04-16 12:40:00|4934.55|4933.05|4928.95|4927.45|4934.55|4933.05|4927.95|4926.45|2795
1744807500000|2025-04-16 12:45:00|4929.95|4928.45|4930.25|4928.75|4931.95|4930.45|4927.95|4926.45|3623
1744807800000|2025-04-16 12:50:00|4929.25|4927.75|4935.25|4933.75|4935.25|4933.75|4927.25|4925.75|2226
1744808100000|2025-04-16 12:55:00|4936.25|4934.75|4934.65|4933.15|4938.25|4936.75|4933.25|4931.75|1811
1744808400000|2025-04-16 13:00:00|4935.65|4934.15|4929.65|4928.15|4935.65|4934.15|4926.65|4925.15|2846
1744808700000|2025-04-16 13:05:00|4930.15|4928.65|4927.95|4926.45|4930.65|4929.15|4926.95|4925.45|2940
1744809000000|2025-04-16 13:10:00|4928.95|4927.45|4925.25|4923.75|4929.95|4928.45|4925.25|4923.75|2130
1744809300000|2025-04-16 13:15:00|4924.25|4922.75|4921.25|4919.75|4925.25|4923.75|4921.25|4919.75|2799
1744809600000|2025-04-16 13:20:00|4920.25|4918.75|4919.25|4917.75|4922.25|4920.75|4916.25|4914.75|6841
1744809900000|2025-04-16 13:25:00|4920.25|4918.75|4922.25|4920.75|4922.25|4920.75|4919.25|4917.75|1706
1744810200000|2025-04-16 13:30:00|4923.25|4921.75|4926.75|4925.25|4928.25|4926.75|4919.25|4917.75|5298
1744810500000|2025-04-16 13:35:00|4926.25|4924.75|4930.75|4929.25|4933.25|4931.75|4922.25|4920.75|5487
1744810800000|2025-04-16 13:40:00|4930.25|4928.75|4930.25|4928.75|4936.25|4934.75|4928.25|4926.75|6122
1744811100000|2025-04-16 13:45:00|4929.75|4928.25|4928.25|4926.75|4931.25|4929.75|4925.25|4923.75|3706
1744811400000|2025-04-16 13:50:00|4927.75|4926.25|4921.25|4919.75|4931.25|4929.75|4919.25|4917.75|3731
1744811700000|2025-04-16 13:55:00|4920.75|4919.25|4920.25|4918.75|4926.75|4925.25|4919.25|4917.75|2961
1744812000000|2025-04-16 14:00:00|4919.75|4918.25|4922.25|4920.75|4924.25|4922.75|4917.25|4915.75|11041
1744812300000|2025-04-16 14:05:00|4923.25|4921.75|4928.25|4926.75|4933.25|4931.75|4923.25|4921.75|5349
1744812600000|2025-04-16 14:10:00|4928.75|4927.25|4923.25|4921.75|4930.25|4928.75|4923.25|4921.75|2995
1744812900000|2025-04-16 14:15:00|4924.25|4922.75|4925.25|4923.75|4925.25|4923.75|4919.25|4917.75|6189
1744813200000|2025-04-16 14:20:00|4926.25|4924.75|4927.25|4925.75|4932.25|4930.75|4925.25|4923.75|7615
1744813500000|2025-04-16 14:25:00|4928.25|4926.75|4923.25|4921.75|4930.25|4928.75|4921.25|4919.75|7763
1744813800000|2025-04-16 14:30:00|4922.25|4920.75|4924.25|4922.75|4925.25|4923.75|4921.25|4919.75|5848
1744814100000|2025-04-16 14:35:00|4925.25|4923.75|4925.25|4923.75|4925.25|4923.75|4920.25|4918.75|3748
1744814400000|2025-04-16 14:40:00|4926.25|4924.75|4932.25|4930.75|4932.25|4930.75|4925.25|4923.75|10187
1744814700000|2025-04-16 14:45:00|4931.75|4930.25|4930.25|4928.75|4932.75|4931.25|4928.25|4926.75|4842
1744815000000|2025-04-16 14:50:00|4929.25|4927.75|4932.25|4930.75|4935.25|4933.75|4929.25|4927.75|3708
1744815300000|2025-04-16 14:55:00|4931.25|4929.75|4935.25|4933.75|4936.25|4934.75|4930.25|4928.75|3737
1744815600000|2025-04-16 15:00:00|4936.25|4934.75|4937.25|4935.75|4940.25|4938.75|4935.25|4933.75|5380
1744815900000|2025-04-16 15:05:00|4938.25|4936.75|4943.25|4941.75|4944.25|4942.75|4937.25|4935.75|5596
1744816200000|2025-04-16 15:10:00|4943.75|4942.25|4944.25|4942.75|4945.25|4943.75|4942.25|4940.75|4550
1744816500000|2025-04-16 15:15:00|4945.25|4943.75|4945.25|4943.75|4946.25|4944.75|4940.25|4938.75|9511
1744816800000|2025-04-16 15:20:00|4944.25|4942.75|4953.25|4951.75|4953.25|4951.75|4943.25|4941.75|9585
1744817100000|2025-04-16 15:25:00|4954.25|4952.75|4960.25|4958.75|4960.25|4958.75|4954.25|4952.75|23051
1744817400000|2025-04-16 15:30:00|4959.25|4957.75|4960.25|4958.75|4963.25|4961.75|4955.25|4953.75|33244
1744817700000|2025-04-16 15:35:00|4961.25|4959.75|4956.25|4954.75|4961.25|4959.75|4953.25|4951.75|19784
1744818000000|2025-04-16 15:40:00|4955.25|4953.75|4950.25|4948.75|4955.25|4953.75|4949.25|4947.75|5476
1744818300000|2025-04-16 15:45:00|4951.25|4949.75|4942.25|4940.75|4951.25|4949.75|4941.25|4939.75|11620
1744818600000|2025-04-16 15:50:00|4941.25|4939.75|4941.25|4939.75|4944.25|4942.75|4939.25|4937.75|12744
1744818900000|2025-04-16 15:55:00|4940.25|4938.75|4941.25|4939.75|4944.25|4942.75|4938.25|4936.75|3827
1744819200000|2025-04-16 16:00:00|4940.75|4939.25|4939.25|4937.75|4941.25|4939.75|4935.25|4933.75|3160
1744819500000|2025-04-16 16:05:00|4938.25|4936.75|4935.25|4933.75|4938.25|4936.75|4929.75|4928.25|4501
1744819800000|2025-04-16 16:10:00|4934.75|4933.25|4938.25|4936.75|4940.25|4938.75|4934.75|4933.25|2910
1744820100000|2025-04-16 16:15:00|4939.25|4937.75|4937.25|4935.75|4940.25|4938.75|4936.25|4934.75|924
1744820400000|2025-04-16 16:20:00|4936.25|4934.75|4937.25|4935.75|4937.25|4935.75|4933.25|4931.75|1133
1744820700000|2025-04-16 16:25:00|4936.75|4935.25|4935.25|4933.75|4937.25|4935.75|4934.25|4932.75|1020
1744821000000|2025-04-16 16:30:00|4934.25|4932.75|4939.25|4937.75|4939.25|4937.75|4933.25|4931.75|2752
1744821300000|2025-04-16 16:35:00|4938.25|4936.75|4931.25|4929.75|4938.25|4936.75|4929.75|4928.25|2572
1744821600000|2025-04-16 16:40:00|4930.25|4928.75|4936.75|4935.25|4937.25|4935.75|4929.25|4927.75|689
1744821900000|2025-04-16 16:45:00|4936.25|4934.75|4933.25|4931.75|4937.25|4935.75|4931.25|4929.75|875
1744822200000|2025-04-16 16:50:00|4932.25|4930.75|4933.25|4931.75|4933.25|4931.75|4931.25|4929.75|544
1744822500000|2025-04-16 16:55:00|4933.75|4932.25|4933.25|4931.75|4935.25|4933.75|4931.25|4929.75|1279
1744822800000|2025-04-16 17:00:00|4932.75|4931.25|4930.75|4929.25|4933.75|4932.25|4930.25|4928.75|500
1744823100000|2025-04-16 17:05:00|4930.25|4928.75|4933.25|4931.75|4935.75|4934.25|4930.25|4928.75|1148
1744823400000|2025-04-16 17:10:00|4932.25|4930.75|4934.25|4932.75|4935.25|4933.75|4930.25|4928.75|616
1744823700000|2025-04-16 17:15:00|4935.25|4933.75|4938.25|4936.75|4939.25|4937.75|4935.25|4933.75|916
1744824000000|2025-04-16 17:20:00|4939.25|4937.75|4935.25|4933.75|4941.25|4939.75|4935.25|4933.75|952
1744824300000|2025-04-16 17:25:00|4935.75|4934.25|4939.25|4937.75|4941.25|4939.75|4935.25|4933.75|1422
1744824600000|2025-04-16 17:30:00|4939.75|4938.25|4924.25|4922.75|4939.75|4938.25|4923.25|4921.75|2777
1744824900000|2025-04-16 17:35:00|4925.25|4923.75|4920.25|4918.75|4929.25|4927.75|4919.25|4917.75|2484
1744825200000|2025-04-16 17:40:00|4919.75|4918.25|4915.75|4914.25|4919.75|4918.25|4912.25|4910.75|1857
1744825500000|2025-04-16 17:45:00|4915.25|4913.75|4908.25|4906.75|4915.25|4913.75|4905.25|4903.75|1601
1744825800000|2025-04-16 17:50:00|4907.75|4906.25|4906.75|4905.25|4912.25|4910.75|4903.25|4901.75|1491
1744826100000|2025-04-16 17:55:00|4906.25|4904.75|4895.25|4893.75|4908.75|4907.25|4895.25|4893.75|2551
1744826400000|2025-04-16 18:00:00|4896.25|4894.75|4903.25|4901.75|4905.25|4903.75|4895.75|4894.25|1842
1744826700000|2025-04-16 18:05:00|4902.75|4901.25|4906.25|4904.75|4907.25|4905.75|4899.75|4898.25|1018
1744827000000|2025-04-16 18:10:00|4907.25|4905.75|4905.25|4903.75|4908.75|4907.25|4899.25|4897.75|1461
1744827300000|2025-04-16 18:15:00|4905.75|4904.25|4899.25|4897.75|4907.25|4905.75|4896.25|4894.75|680
1744827600000|2025-04-16 18:20:00|4899.75|4898.25|4907.25|4905.75|4909.25|4907.75|4895.25|4893.75|1800
1744827900000|2025-04-16 18:25:00|4906.25|4904.75|4906.25|4904.75|4910.25|4908.75|4905.25|4903.75|515
1744828200000|2025-04-16 18:30:00|4905.25|4903.75|4900.25|4898.75|4907.25|4905.75|4900.25|4898.75|1179
1744828500000|2025-04-16 18:35:00|4899.25|4897.75|4891.25|4889.75|4900.25|4898.75|4890.25|4888.75|954
1744828800000|2025-04-16 18:40:00|4890.75|4889.25|4890.25|4888.75|4893.25|4891.75|4886.25|4884.75|991
1744829100000|2025-04-16 18:45:00|4891.25|4889.75|4888.25|4886.75|4892.25|4890.75|4887.25|4885.75|588
1744829400000|2025-04-16 18:50:00|4888.75|4887.25|4887.25|4885.75|4889.25|4887.75|4885.25|4883.75|1831
1744829700000|2025-04-16 18:55:00|4886.25|4884.75|4886.25|4884.75|4890.25|4888.75|4886.25|4884.75|1814
1744830000000|2025-04-16 19:00:00|4887.25|4885.75|4880.25|4878.75|4888.25|4886.75|4878.25|4876.75|1330
1744830300000|2025-04-16 19:05:00|4881.25|4879.75|4878.25|4876.75|4883.25|4881.75|4877.25|4875.75|792
1744830600000|2025-04-16 19:10:00|4879.25|4877.75|4880.25|4878.75|4884.25|4882.75|4875.25|4873.75|1054
1744830900000|2025-04-16 19:15:00|4879.25|4877.75|4875.25|4873.75|4882.25|4880.75|4874.25|4872.75|933
1744831200000|2025-04-16 19:20:00|4874.25|4872.75|4870.25|4868.75|4874.25|4872.75|4870.25|4868.75|1371
1744831500000|2025-04-16 19:25:00|4869.75|4868.25|4870.25|4868.75|4872.25|4870.75|4868.25|4866.75|1141
1744831800000|2025-04-16 19:30:00|4871.25|4869.75|4876.25|4874.75|4878.25|4876.75|4871.25|4869.75|1836
1744832100000|2025-04-16 19:35:00|4875.25|4873.75|4878.75|4877.25|4879.25|4877.75|4875.25|4873.75|1903
1744832400000|2025-04-16 19:40:00|4879.25|4877.75|4883.25|4881.75|4885.25|4883.75|4879.25|4877.75|1636
1744832700000|2025-04-16 19:45:00|4882.25|4880.75|4888.25|4886.75|4889.25|4887.75|4882.25|4880.75|2037
1744833000000|2025-04-16 19:50:00|4891.25|4889.75|4898.25|4896.75|4900.25|4898.75|4890.25|4888.75|2681
1744833300000|2025-04-16 19:55:00|4895.75|4894.25|4896.75|4895.25|4899.25|4897.75|4891.25|4889.75|3721
1744833600000|2025-04-16 20:00:00|4895.4|4892.4|4901.2|4898.2|4902.1|4899.1|4892.3|4889.3|19
1744833900000|2025-04-16 20:05:00|4901.4|4898.4|4893.9|4890.9|4902.3|4899.3|4892.1|4889.1|0
1744834200000|2025-04-16 20:10:00|4893.7|4890.7|4902.8|4899.8|4903.4|4900.4|4893.7|4890.7|0
1744834500000|2025-04-16 20:15:00|4903|4900|4901.9|4898.9|4903.6|4900.6|4900.8|4897.8|0
1744834800000|2025-04-16 20:20:00|4901.7|4898.7|4897.9|4894.9|4901.7|4898.7|4896.6|4893.6|0
1744835100000|2025-04-16 20:25:00|4897.7|4894.7|4900.1|4897.1|4901.4|4898.4|4897.7|4894.7|0
1744835400000|2025-04-16 20:30:00|4900.3|4897.3|4901.2|4898.2|4901.9|4898.9|4899|4896|0
1744835700000|2025-04-16 20:35:00|4901|4898|4901.9|4898.9|4902.8|4899.8|4900.8|4897.8|0
1744836000000|2025-04-16 20:40:00|4901.7|4898.7|4896.5|4893.5|4901.9|4898.9|4895.9|4892.9|0
1744836300000|2025-04-16 20:45:00|4896.3|4893.3|4895.5|4892.5|4898.3|4895.3|4895.5|4892.5|0
1744836600000|2025-04-16 20:50:00|4895.4|4892.4|4892.1|4889.1|4895.5|4892.5|4886.1|4883.1|0
1744836900000|2025-04-16 20:55:00|4892.6|4889.6|4890.6|4887.6|4893|4890|4890.1|4887.1|0
1744837200000|2025-04-16 21:00:00|4891.2|4888.2|4890.8|4887.8|4893.2|4890.2|4889.8|4886.8|0
1744837500000|2025-04-16 21:05:00|4890.9|4887.9|4891.7|4888.7|4891.7|4888.7|4890.5|4887.5|0
1744837800000|2025-04-16 21:10:00|4891.6|4888.6|4892.7|4889.7|4892.7|4889.7|4891.6|4888.6|0
1744838100000|2025-04-16 21:15:00|4892.8|4889.8|4893.5|4890.5|4893.5|4890.5|4892.2|4889.2|0
1744838400000|2025-04-16 21:20:00|4893.7|4890.7|4893.6|4890.6|4893.7|4890.7|4893.3|4890.3|0
1744838700000|2025-04-16 21:25:00|4893.8|4890.8|4895.6|4892.6|4895.6|4892.6|4893.8|4890.8|0
1744839000000|2025-04-16 21:30:00|4895.4|4892.4|4896.9|4893.9|4896.9|4893.9|4895.3|4892.3|0
1744839300000|2025-04-16 21:35:00|4897.2|4894.2|4896.2|4893.2|4897.6|4894.6|4896.2|4893.2|0
1744839600000|2025-04-16 21:40:00|4896.1|4893.1|4896.3|4893.3|4896.9|4893.9|4896.1|4893.1|0
1744839900000|2025-04-16 21:45:00|4896.1|4893.1|4897.3|4894.3|4897.5|4894.5|4895.6|4892.6|0
1744840200000|2025-04-16 21:50:00|4897.8|4894.8|4898.2|4895.2|4900|4897|4897.1|4894.1|0
1744840500000|2025-04-16 21:55:00|4897.8|4894.8|4897.2|4894.2|4897.9|4894.9|4896|4893|0
1744840800000|2025-04-16 22:00:00|4900.4|4897.4|4901.2|4898.2|4901.6|4898.6|4895.2|4892.2|0
1744841100000|2025-04-16 22:05:00|4901.1|4898.1|4898.6|4895.6|4901.2|4898.2|4897.1|4894.1|0
1744841400000|2025-04-16 22:10:00|4898.4|4895.4|4895.5|4892.5|4901.2|4898.2|4895.4|4892.4|0
1744841700000|2025-04-16 22:15:00|4895.6|4892.6|4893.9|4890.9|4896.3|4893.3|4892.3|4889.3|0
1744842000000|2025-04-16 22:20:00|4893.8|4890.8|4896.9|4893.9|4897.9|4894.9|4892.2|4889.2|0
1744842300000|2025-04-16 22:25:00|4896.8|4893.8|4897.7|4894.7|4898.5|4895.5|4896.5|4893.5|0
1744842600000|2025-04-16 22:30:00|4897.8|4894.8|4895.9|4892.9|4899.4|4896.4|4895.8|4892.8|0
1744842900000|2025-04-16 22:35:00|4895.7|4892.7|4898.6|4895.6|4898.7|4895.7|4895.3|4892.3|0
1744843200000|2025-04-16 22:40:00|4898.8|4895.8|4899.3|4896.3|4899.7|4896.7|4898.2|4895.2|0
1744843500000|2025-04-16 22:45:00|4899.2|4896.2|4898.8|4895.8|4900.4|4897.4|4897.3|4894.3|0
1744843800000|2025-04-16 22:50:00|4898.6|4895.6|4897.6|4894.6|4899.6|4896.6|4895.8|4892.8|0
1744844100000|2025-04-16 22:55:00|4897.7|4894.7|4898.2|4895.2|4900.3|4897.3|4897.6|4894.6|0
1744844400000|2025-04-16 23:00:00|4898.3|4895.3|4896.9|4893.9|4899.8|4896.8|4896.5|4893.5|0
1744844700000|2025-04-16 23:05:00|4897|4894|4891.4|4888.4|4897|4894|4890.1|4887.1|0
1744845000000|2025-04-16 23:10:00|4891.5|4888.5|4894.8|4891.8|4895|4892|4891.4|4888.4|0
1744845300000|2025-04-16 23:15:00|4894.7|4891.7|4898.8|4895.8|4900.7|4897.7|4894.4|4891.4|0
1744845600000|2025-04-16 23:20:00|4898.7|4895.7|4899.3|4896.3|4899.6|4896.6|4897.6|4894.6|0
1744845900000|2025-04-16 23:25:00|4899.2|4896.2|4899.6|4896.6|4899.9|4896.9|4898.6|4895.6|0
1744846200000|2025-04-16 23:30:00|4899.2|4896.2|4896.3|4893.3|4899.3|4896.3|4896.1|4893.1|0
1744846500000|2025-04-16 23:35:00|4896.1|4893.1|4888.7|4885.7|4896.7|4893.7|4887.7|4884.7|0
1744846800000|2025-04-16 23:40:00|4888.8|4885.8|4897.6|4894.6|4898.6|4895.6|4888.3|4885.3|0
1744847100000|2025-04-16 23:45:00|4897.7|4894.7|4898|4895|4899.9|4896.9|4897.7|4894.7|0
1744847400000|2025-04-16 23:50:00|4898.4|4895.4|4897.1|4894.1|4899.6|4896.6|4895.3|4892.3|0
1744847700000|2025-04-16 23:55:00|4897.3|4894.3|4898.4|4895.4|4899.7|4896.7|4894.7|4891.7|0
1744848000000|2025-04-17 00:00:00|4898.6|4895.6|4905.7|4902.7|4908.2|4905.2|4893.6|4890.6|0
1744848300000|2025-04-17 00:05:00|4905.5|4902.5|4905.8|4902.8|4907.2|4904.2|4898.7|4895.7|0
1744848600000|2025-04-17 00:10:00|4905.7|4902.7|4901.6|4898.6|4906.6|4903.6|4901.5|4898.5|0
1744848900000|2025-04-17 00:15:00|4901.7|4898.7|4902.5|4900.5|4909.5|4907.5|4901|4898.6|531
1744849200000|2025-04-17 00:20:00|4902|4900|4906.5|4904.5|4909|4907|4901|4899|138
1744849500000|2025-04-17 00:25:00|4906|4904|4905.5|4903.5|4910|4908|4905.5|4903.5|193
1744849800000|2025-04-17 00:30:00|4904.5|4902.5|4909|4907|4909.5|4907.5|4904|4902|47
1744850100000|2025-04-17 00:35:00|4909.5|4907.5|4907|4905|4909.5|4907.5|4907|4905|102
1744850400000|2025-04-17 00:40:00|4906.5|4904.5|4906.5|4904.5|4909.5|4907.5|4905.5|4903.5|103
1744850700000|2025-04-17 00:45:00|4907|4905|4906.5|4904.5|4908.5|4906.5|4906|4904|98
1744851000000|2025-04-17 00:50:00|4907|4905|4912.5|4910.5|4914|4912|4907|4905|139
1744851300000|2025-04-17 00:55:00|4913|4911|4915.5|4913.5|4916|4914|4912.5|4910.5|93
1744851600000|2025-04-17 01:00:00|4914.5|4912.5|4910.5|4908.5|4915.5|4913.5|4910.5|4908.5|87
1744851900000|2025-04-17 01:05:00|4912.5|4910.5|4913|4911|4914|4912|4911.5|4909.5|31
1744852200000|2025-04-17 01:10:00|4912.5|4910.5|4915|4913|4915|4913|4912.5|4910.5|9
1744852500000|2025-04-17 01:15:00|4914.5|4912.5|4916.5|4914.5|4917|4915|4914.5|4912.5|57
1744852800000|2025-04-17 01:20:00|4915.5|4913.5|4916.5|4914.5|4916.5|4914.5|4915.5|4913.5|17
1744853100000|2025-04-17 01:25:00|4916|4914|4915.5|4913.5|4917|4915|4915.5|4913.5|29
1744853400000|2025-04-17 01:30:00|4916|4914|4920|4918|4920|4918|4915.5|4913.5|54
1744853700000|2025-04-17 01:35:00|4920.5|4918.5|4920.5|4918.5|4921.5|4919.5|4918.5|4916.5|203
1744854000000|2025-04-17 01:40:00|4921|4919|4921.5|4919.5|4921.5|4919.5|4920.5|4918.5|20
1744854300000|2025-04-17 01:45:00|4922|4920|4921.5|4919.5|4923.5|4921.5|4921|4919|62
1744854600000|2025-04-17 01:50:00|4921|4919|4928.5|4926.5|4928.5|4926.5|4920.5|4918.5|158
1744854900000|2025-04-17 01:55:00|4928|4926|4927|4925|4929.5|4927.5|4926.5|4924.5|152
1744855200000|2025-04-17 02:00:00|4927.5|4925.5|4926.5|4924.5|4927.5|4925.5|4925.5|4923.5|31
1744855500000|2025-04-17 02:05:00|4927.5|4925.5|4928.5|4926.5|4928.5|4926.5|4927.5|4925.5|12
1744855800000|2025-04-17 02:10:00|4929|4927|4931.5|4929.5|4932.5|4930.5|4928.5|4926.5|120
1744856100000|2025-04-17 02:15:00|4932|4930|4935|4933|4936.5|4934.5|4932|4930|52
1744856400000|2025-04-17 02:20:00|4935.5|4933.5|4936.5|4934.5|4937.5|4935.5|4935|4933|73
1744856700000|2025-04-17 02:25:00|4937|4935|4937.5|4935.5|4937.5|4935.5|4935.5|4933.5|118
1744857000000|2025-04-17 02:30:00|4936.5|4934.5|4935.5|4933.5|4937|4935|4934.5|4932.5|42
1744857300000|2025-04-17 02:35:00|4936|4934|4932.5|4930.5|4936.5|4934.5|4932.5|4930.5|55
1744857600000|2025-04-17 02:40:00|4931.5|4929.5|4933.5|4931.5|4933.5|4931.5|4931.5|4929.5|59
1744857900000|2025-04-17 02:45:00|4934|4932|4936.5|4934.5|4937.5|4935.5|4934|4932|62
1744858200000|2025-04-17 02:50:00|4935.5|4933.5|4938.5|4936.5|4939.5|4937.5|4935.5|4933.5|61
1744858500000|2025-04-17 02:55:00|4939.5|4937.5|4939.5|4937.5|4940.5|4938.5|4939|4937|54
1744858800000|2025-04-17 03:00:00|4940.5|4938.5|4942.5|4940.5|4943|4941|4940.5|4938.5|95
1744859100000|2025-04-17 03:05:00|4941.5|4939.5|4941.5|4939.5|4943.5|4941.5|4941.5|4939.5|98
1744859400000|2025-04-17 03:10:00|4941|4939|4943.5|4941.5|4943.5|4941.5|4941|4939|64
1744859700000|2025-04-17 03:15:00|4944.5|4942.5|4946.5|4944.5|4947.5|4945.5|4944.5|4942.5|145
1744860000000|2025-04-17 03:20:00|4945.5|4943.5|4948.5|4946.5|4948.5|4946.5|4943.5|4941.5|220
1744860300000|2025-04-17 03:25:00|4947.5|4945.5|4948.5|4946.5|4949.5|4947.5|4947.5|4945.5|78
1744860600000|2025-04-17 03:30:00|4948|4946|4946.5|4944.5|4948|4946|4946.5|4944.5|129
1744860900000|2025-04-17 03:35:00|4945.5|4943.5|4946|4944|4947.5|4945.5|4944|4942|133
1744861200000|2025-04-17 03:40:00|4946.5|4944.5|4944.5|4942.5|4946.5|4944.5|4944.5|4942.5|81
1744861500000|2025-04-17 03:45:00|4944|4942|4948.2|4946.2|4948.2|4946.2|4943.5|4941.5|123
1744861800000|2025-04-17 03:50:00|4949.2|4947.2|4950.2|4948.2|4951.2|4949.2|4948.2|4946.2|246
1744862100000|2025-04-17 03:55:00|4949.2|4947.2|4954.2|4952.2|4955.2|4953.2|4949.2|4947.2|109
1744862400000|2025-04-17 04:00:00|4953.2|4951.2|4953.2|4951.2|4954.2|4952.2|4952.2|4950.2|176
1744862700000|2025-04-17 04:05:00|4952.2|4950.2|4951.7|4949.7|4954.2|4952.2|4951.2|4949.2|87
1744863000000|2025-04-17 04:10:00|4952.2|4950.2|4951.7|4949.7|4952.2|4950.2|4951.2|4949.2|51
1744863300000|2025-04-17 04:15:00|4951.2|4949.2|4949.2|4947.2|4952.2|4950.2|4949.2|4947.2|105
1744863600000|2025-04-17 04:20:00|4950.2|4948.2|4951.2|4949.2|4953.2|4951.2|4950.2|4948.2|178
1744863900000|2025-04-17 04:25:00|4951.7|4949.7|4951.2|4949.2|4952.2|4950.2|4950.2|4948.2|53
1744864200000|2025-04-17 04:30:00|4949.2|4947.2|4946.2|4944.2|4949.7|4947.7|4945.2|4943.2|271
1744864500000|2025-04-17 04:35:00|4947.2|4945.2|4945.7|4943.7|4947.2|4945.2|4945.2|4943.2|106
1744864800000|2025-04-17 04:40:00|4946.2|4944.2|4948.7|4946.7|4948.7|4946.7|4946.2|4944.2|49
1744865100000|2025-04-17 04:45:00|4948.2|4946.2|4946.7|4944.7|4948.2|4946.2|4946.2|4944.2|221
1744865400000|2025-04-17 04:50:00|4947.2|4945.2|4948.2|4946.2|4950.2|4948.2|4947.2|4945.2|70
1744865700000|2025-04-17 04:55:00|4948.7|4946.7|4950.2|4948.2|4951.2|4949.2|4947.2|4945.2|138
1744866000000|2025-04-17 05:00:00|4949.2|4947.2|4951.2|4949.2|4952.2|4950.2|4947.7|4945.7|221
1744866300000|2025-04-17 05:05:00|4950.2|4948.2|4950.2|4948.2|4951.2|4949.2|4949.2|4947.2|88
1744866600000|2025-04-17 05:10:00|4950.7|4948.7|4949.2|4947.2|4951.2|4949.2|4948.2|4946.2|71
1744866900000|2025-04-17 05:15:00|4949.7|4947.7|4948.2|4946.2|4949.7|4947.7|4947.7|4945.7|95
1744867200000|2025-04-17 05:20:00|4947.7|4945.7|4947.2|4945.2|4948.2|4946.2|4947.2|4945.2|175
1744867500000|2025-04-17 05:25:00|4946.7|4944.7|4948.2|4946.2|4948.2|4946.2|4945.2|4943.2|337
1744867800000|2025-04-17 05:30:00|4947.2|4945.2|4948.2|4946.2|4954.2|4952.2|4945.7|4943.7|576
1744868100000|2025-04-17 05:35:00|4948.7|4946.7|4951.2|4949.2|4952.2|4950.2|4948.7|4946.7|246
1744868400000|2025-04-17 05:40:00|4952.2|4950.2|4947.7|4945.7|4952.7|4950.7|4947.2|4945.2|509
1744868700000|2025-04-17 05:45:00|4947.2|4945.2|4946.7|4944.7|4948.2|4946.2|4945.2|4943.2|176
1744869000000|2025-04-17 05:50:00|4947.2|4945.2|4947.2|4945.2|4951.2|4949.2|4947.2|4945.2|267
1744869300000|2025-04-17 05:55:00|4947.7|4945.7|4950.7|4948.7|4950.7|4948.7|4946.2|4944.2|304
1744869600000|2025-04-17 06:00:00|4950.45|4948.95|4953.95|4952.45|4953.95|4952.45|4946.95|4945.45|1383
1744869900000|2025-04-17 06:05:00|4954.95|4953.45|4956.95|4955.45|4957.95|4956.45|4951.95|4950.45|2189
1744870200000|2025-04-17 06:10:00|4957.95|4956.45|4959.95|4958.45|4960.95|4959.45|4954.95|4953.45|2533
1744870500000|2025-04-17 06:15:00|4960.45|4958.95|4962.95|4961.45|4964.95|4963.45|4959.95|4958.45|1711
1744870800000|2025-04-17 06:20:00|4961.95|4960.45|4963.95|4962.45|4963.95|4962.45|4958.95|4957.45|933
1744871100000|2025-04-17 06:25:00|4962.95|4961.45|4962.95|4961.45|4963.95|4962.45|4960.95|4959.45|616
1744871400000|2025-04-17 06:30:00|4961.95|4960.45|4956.95|4955.45|4961.95|4960.45|4954.95|4953.45|1273
1744871700000|2025-04-17 06:35:00|4955.95|4954.45|4952.95|4951.45|4956.95|4955.45|4952.95|4951.45|1034
1744872000000|2025-04-17 06:40:00|4951.95|4950.45|4949.95|4948.45|4953.95|4952.45|4949.95|4948.45|1538
1744872300000|2025-04-17 06:45:00|4948.95|4947.45|4948.95|4947.45|4951.45|4949.95|4945.95|4944.45|1368
1744872600000|2025-04-17 06:50:00|4947.95|4946.45|4943.95|4942.45|4947.95|4946.45|4943.95|4942.45|988
1744872900000|2025-04-17 06:55:00|4944.95|4943.45|4946.45|4944.95|4947.95|4946.45|4943.95|4942.45|2096
1744873200000|2025-04-17 07:00:00|4946.95|4945.45|4951.95|4950.45|4964.95|4963.45|4946.95|4945.45|13241
1744873500000|2025-04-17 07:05:00|4952.95|4951.45|4943.95|4942.45|4952.95|4951.45|4943.95|4942.45|5381
1744873800000|2025-04-17 07:10:00|4944.95|4943.45|4947.95|4946.45|4953.45|4951.95|4942.95|4941.45|3645
1744874100000|2025-04-17 07:15:00|4946.95|4945.45|4957.95|4956.45|4964.95|4963.45|4942.95|4941.45|8228
1744874400000|2025-04-17 07:20:00|4956.95|4955.45|4956.95|4955.45|4957.95|4956.45|4948.95|4947.45|2875
1744874700000|2025-04-17 07:25:00|4957.95|4956.45|4962.95|4961.45|4965.95|4964.45|4957.95|4956.45|2298
1744875000000|2025-04-17 07:30:00|4963.95|4962.45|4957.95|4956.45|4964.95|4963.45|4956.95|4955.45|2142
1744875300000|2025-04-17 07:35:00|4956.95|4955.45|4941.95|4940.45|4957.95|4956.45|4941.95|4940.45|4685
1744875600000|2025-04-17 07:40:00|4941.45|4939.95|4939.45|4937.95|4945.95|4944.45|4938.95|4937.45|3687
1744875900000|2025-04-17 07:45:00|4938.95|4937.45|4940.95|4939.45|4948.95|4947.45|4938.95|4937.45|5909
1744876200000|2025-04-17 07:50:00|4939.95|4938.45|4940.95|4939.45|4942.95|4941.45|4935.95|4934.45|3116
1744876500000|2025-04-17 07:55:00|4941.95|4940.45|4937.95|4936.45|4942.95|4941.45|4933.95|4932.45|5473
1744876800000|2025-04-17 08:00:00|4936.95|4935.45|4933.95|4932.45|4942.95|4941.45|4933.95|4932.45|4749
1744877100000|2025-04-17 08:05:00|4933.45|4931.95|4939.95|4938.45|4941.95|4940.45|4932.95|4931.45|6818
1744877400000|2025-04-17 08:10:00|4939.45|4937.95|4934.95|4933.45|4940.95|4939.45|4932.95|4931.45|4514
1744877700000|2025-04-17 08:15:00|4935.95|4934.45|4931.95|4930.45|4936.95|4935.45|4930.95|4929.45|1927
1744878000000|2025-04-17 08:20:00|4930.95|4929.45|4932.95|4931.45|4935.95|4934.45|4927.95|4926.45|2529
1744878300000|2025-04-17 08:25:00|4933.95|4932.45|4938.95|4937.45|4939.95|4938.45|4932.95|4931.45|4233
1744878600000|2025-04-17 08:30:00|4939.95|4938.45|4937.95|4936.45|4943.95|4942.45|4936.95|4935.45|7197
1744878900000|2025-04-17 08:35:00|4938.95|4937.45|4942.95|4941.45|4944.45|4942.95|4937.95|4936.45|2197
1744879200000|2025-04-17 08:40:00|4941.95|4940.45|4937.95|4936.45|4943.95|4942.45|4937.95|4936.45|3520
1744879500000|2025-04-17 08:45:00|4938.95|4937.45|4936.95|4935.45|4940.95|4939.45|4933.95|4932.45|5263
1744879800000|2025-04-17 08:50:00|4937.95|4936.45|4934.95|4933.45|4940.95|4939.45|4934.95|4933.45|3246
1744880100000|2025-04-17 08:55:00|4934.45|4932.95|4932.95|4931.45|4936.45|4934.95|4931.95|4930.45|3571
1744880400000|2025-04-17 09:00:00|4931.95|4930.45|4936.95|4935.45|4936.95|4935.45|4931.95|4930.45|2016
1744880700000|2025-04-17 09:05:00|4935.95|4934.45|4930.95|4929.45|4937.95|4936.45|4929.95|4928.45|2800
1744881000000|2025-04-17 09:10:00|4929.95|4928.45|4931.95|4930.45|4932.95|4931.45|4926.95|4925.45|4595
1744881300000|2025-04-17 09:15:00|4932.45|4930.95|4935.95|4934.45|4936.95|4935.45|4928.95|4927.45|9553
1744881600000|2025-04-17 09:20:00|4935.45|4933.95|4939.95|4938.45|4940.95|4939.45|4934.95|4933.45|6308
1744881900000|2025-04-17 09:25:00|4940.95|4939.45|4938.95|4937.45|4940.95|4939.45|4935.95|4934.45|4806
1744882200000|2025-04-17 09:30:00|4939.95|4938.45|4936.95|4935.45|4940.45|4938.95|4933.95|4932.45|5155
1744882500000|2025-04-17 09:35:00|4937.45|4935.95|4935.95|4934.45|4938.45|4936.95|4934.95|4933.45|3132
1744882800000|2025-04-17 09:40:00|4934.95|4933.45|4940.95|4939.45|4940.95|4939.45|4933.95|4932.45|2677
1744883100000|2025-04-17 09:45:00|4939.95|4938.45|4940.95|4939.45|4940.95|4939.45|4934.95|4933.45|4771
1744883400000|2025-04-17 09:50:00|4941.45|4939.95|4940.95|4939.45|4941.45|4939.95|4935.95|4934.45|18154
1744883700000|2025-04-17 09:55:00|4939.95|4938.45|4940.95|4939.45|4945.95|4944.45|4938.95|4937.45|16758
1744884000000|2025-04-17 10:00:00|4941.95|4940.45|4937.95|4936.45|4944.95|4943.45|4935.95|4934.45|4383
1744884300000|2025-04-17 10:05:00|4938.95|4937.45|4938.15|4936.65|4943.15|4941.65|4936.95|4935.45|1464
1744884600000|2025-04-17 10:10:00|4939.15|4937.65|4931.35|4929.85|4941.15|4939.65|4928.15|4926.65|7920
1744884900000|2025-04-17 10:15:00|4932.35|4930.85|4923.35|4921.85|4933.35|4931.85|4922.35|4920.85|3946
1744885200000|2025-04-17 10:20:00|4922.35|4920.85|4925.35|4923.85|4925.35|4923.85|4920.35|4918.85|3048
1744885500000|2025-04-17 10:25:00|4924.35|4922.85|4923.35|4921.85|4925.35|4923.85|4921.35|4919.85|1598
1744885800000|2025-04-17 10:30:00|4924.35|4922.85|4927.55|4926.05|4929.05|4927.55|4923.35|4921.85|1836
1744886100000|2025-04-17 10:35:00|4926.55|4925.05|4925.55|4924.05|4928.55|4927.05|4925.55|4924.05|1297
1744886400000|2025-04-17 10:40:00|4924.55|4923.05|4919.75|4918.25|4925.55|4924.05|4918.75|4917.25|5085
1744886700000|2025-04-17 10:45:00|4920.75|4919.25|4924.95|4923.45|4924.95|4923.45|4918.75|4917.25|2085
1744887000000|2025-04-17 10:50:00|4925.45|4923.95|4927.95|4926.45|4927.95|4926.45|4923.95|4922.45|2084
1744887300000|2025-04-17 10:55:00|4926.95|4925.45|4924.95|4923.45|4926.95|4925.45|4921.95|4920.45|3237
1744887600000|2025-04-17 11:00:00|4925.95|4924.45|4927.95|4926.45|4929.45|4927.95|4924.95|4923.45|2976
1744887900000|2025-04-17 11:05:00|4926.95|4925.45|4922.95|4921.45|4926.95|4925.45|4919.95|4918.45|2658
1744888200000|2025-04-17 11:10:00|4923.95|4922.45|4920.95|4919.45|4923.95|4922.45|4918.95|4917.45|2673
1744888500000|2025-04-17 11:15:00|4921.45|4919.95|4924.95|4923.45|4926.95|4925.45|4920.95|4919.45|1954
1744888800000|2025-04-17 11:20:00|4923.95|4922.45|4920.95|4919.45|4924.95|4923.45|4920.95|4919.45|3139
1744889100000|2025-04-17 11:25:00|4920.45|4918.95|4924.95|4923.45|4925.95|4924.45|4919.95|4918.45|3352
1744889400000|2025-04-17 11:30:00|4923.95|4922.45|4919.95|4918.45|4923.95|4922.45|4919.95|4918.45|3194
1744889700000|2025-04-17 11:35:00|4920.95|4919.45|4917.95|4916.45|4920.95|4919.45|4916.95|4915.45|1915
1744890000000|2025-04-17 11:40:00|4916.95|4915.45|4917.95|4916.45|4918.95|4917.45|4916.95|4915.45|2442
1744890300000|2025-04-17 11:45:00|4918.95|4917.45|4926.95|4925.45|4927.95|4926.45|4918.95|4917.45|3108
1744890600000|2025-04-17 11:50:00|4925.95|4924.45|4921.25|4919.75|4925.95|4924.45|4921.25|4919.75|1815
1744890900000|2025-04-17 11:55:00|4922.25|4920.75|4926.25|4924.75|4926.25|4924.75|4922.25|4920.75|1249
1744891200000|2025-04-17 12:00:00|4927.25|4925.75|4930.25|4928.75|4951.25|4949.75|4927.25|4925.75|11536
1744891500000|2025-04-17 12:05:00|4931.25|4929.75|4925.25|4923.75|4933.25|4931.75|4925.25|4923.75|3322
1744891800000|2025-04-17 12:10:00|4924.25|4922.75|4925.25|4923.75|4925.75|4924.25|4921.75|4920.25|2713
1744892100000|2025-04-17 12:15:00|4925.75|4924.25|4931.25|4929.75|4932.25|4930.75|4924.25|4922.75|2868
1744892400000|2025-04-17 12:20:00|4932.25|4930.75|4933.55|4932.05|4933.55|4932.05|4928.25|4926.75|2471
1744892700000|2025-04-17 12:25:00|4934.55|4933.05|4931.55|4930.05|4934.55|4933.05|4931.55|4930.05|2600
1744893000000|2025-04-17 12:30:00|4933.05|4931.55|4936.55|4935.05|4936.55|4935.05|4929.55|4928.05|2455
1744893300000|2025-04-17 12:35:00|4936.05|4934.55|4934.55|4933.05|4938.05|4936.55|4933.55|4932.05|2048
1744893600000|2025-04-17 12:40:00|4933.55|4932.05|4933.55|4932.05|4934.55|4933.05|4931.55|4930.05|2507
1744893900000|2025-04-17 12:45:00|4934.55|4933.05|4937.55|4936.05|4937.55|4936.05|4930.55|4929.05|2335
1744894200000|2025-04-17 12:50:00|4938.55|4937.05|4939.85|4938.35|4939.85|4938.35|4935.85|4934.35|2625
1744894500000|2025-04-17 12:55:00|4939.35|4937.85|4933.15|4931.65|4939.85|4938.35|4931.15|4929.65|1958
1744894800000|2025-04-17 13:00:00|4932.15|4930.65|4934.45|4932.95|4934.95|4933.45|4931.45|4929.95|3530
1744895100000|2025-04-17 13:05:00|4933.45|4931.95|4932.65|4931.15|4934.95|4933.45|4930.15|4928.65|2548
1744895400000|2025-04-17 13:10:00|4931.65|4930.15|4940.65|4939.15|4943.65|4942.15|4931.65|4930.15|6183
1744895700000|2025-04-17 13:15:00|4939.65|4938.15|4940.65|4939.15|4940.65|4939.15|4936.15|4934.65|3363
1744896000000|2025-04-17 13:20:00|4939.65|4938.15|4940.65|4939.15|4942.65|4941.15|4938.65|4937.15|2365
1744896300000|2025-04-17 13:25:00|4938.65|4937.15|4935.65|4934.15|4939.65|4938.15|4933.65|4932.15|3831
1744896600000|2025-04-17 13:30:00|4934.65|4933.15|4931.65|4930.15|4938.65|4937.15|4927.65|4926.15|4657
1744896900000|2025-04-17 13:35:00|4930.65|4929.15|4927.65|4926.15|4933.65|4932.15|4925.15|4923.65|3093
1744897200000|2025-04-17 13:40:00|4926.65|4925.15|4932.95|4931.45|4937.65|4936.15|4923.65|4922.15|3211
1744897500000|2025-04-17 13:45:00|4931.95|4930.45|4933.95|4932.45|4934.95|4933.45|4927.95|4926.45|4073
1744897800000|2025-04-17 13:50:00|4934.95|4933.45|4936.95|4935.45|4937.95|4936.45|4931.95|4930.45|4043
1744898100000|2025-04-17 13:55:00|4935.95|4934.45|4935.95|4934.45|4936.95|4935.45|4929.95|4928.45|5398
1744898400000|2025-04-17 14:00:00|4934.95|4933.45|4938.95|4937.45|4940.95|4939.45|4930.95|4929.45|8420
1744898700000|2025-04-17 14:05:00|4939.95|4938.45|4936.95|4935.45|4939.95|4938.45|4930.95|4929.45|5320
1744899000000|2025-04-17 14:10:00|4937.95|4936.45|4937.95|4936.45|4942.95|4941.45|4935.95|4934.45|5035
1744899300000|2025-04-17 14:15:00|4938.95|4937.45|4938.95|4937.45|4942.95|4941.45|4935.95|4934.45|4444
1744899600000|2025-04-17 14:20:00|4937.95|4936.45|4935.95|4934.45|4940.95|4939.45|4934.95|4933.45|4880
1744899900000|2025-04-17 14:25:00|4935.45|4933.95|4929.95|4928.45|4937.95|4936.45|4929.95|4928.45|3542
1744900200000|2025-04-17 14:30:00|4928.95|4927.45|4925.95|4924.45|4930.95|4929.45|4923.95|4922.45|5130
1744900500000|2025-04-17 14:35:00|4924.95|4923.45|4924.95|4923.45|4926.95|4925.45|4920.95|4919.45|4387
1744900800000|2025-04-17 14:40:00|4924.45|4922.95|4930.95|4929.45|4931.95|4930.45|4923.95|4922.45|3733
1744901100000|2025-04-17 14:45:00|4931.95|4930.45|4931.95|4930.45|4935.95|4934.45|4929.95|4928.45|3186
1744901400000|2025-04-17 14:50:00|4931.45|4929.95|4930.95|4929.45|4932.95|4931.45|4924.95|4923.45|4327
1744901700000|2025-04-17 14:55:00|4929.95|4928.45|4922.95|4921.45|4929.95|4928.45|4922.95|4921.45|5216
1744902000000|2025-04-17 15:00:00|4923.95|4922.45|4928.95|4927.45|4928.95|4927.45|4923.95|4922.45|7213
1744902300000|2025-04-17 15:05:00|4927.95|4926.45|4932.95|4931.45|4937.95|4936.45|4927.95|4926.45|7891
1744902600000|2025-04-17 15:10:00|4931.95|4930.45|4939.95|4938.45|4939.95|4938.45|4930.95|4929.45|7453
1744902900000|2025-04-17 15:15:00|4938.95|4937.45|4939.95|4938.45|4940.95|4939.45|4935.95|4934.45|8922
1744903200000|2025-04-17 15:20:00|4938.95|4937.45|4934.95|4933.45|4939.95|4938.45|4932.95|4931.45|8587
1744903500000|2025-04-17 15:25:00|4935.95|4934.45|4933.95|4932.45|4935.95|4934.45|4930.95|4929.45|23173
1744903800000|2025-04-17 15:30:00|4922.55|4921.05|4924.55|4923.05|4927.55|4926.05|4921.55|4920.05|35017
1744904100000|2025-04-17 15:35:00|4923.55|4922.05|4925.55|4924.05|4927.55|4926.05|4918.55|4917.05|19872
1744904400000|2025-04-17 15:40:00|4926.55|4925.05|4915.55|4914.05|4926.55|4925.05|4915.55|4914.05|3630
1744904700000|2025-04-17 15:45:00|4916.55|4915.05|4922.55|4921.05|4924.55|4923.05|4915.55|4914.05|9502
1744905000000|2025-04-17 15:50:00|4921.55|4920.05|4924.55|4923.05|4928.55|4927.05|4920.05|4918.55|6168
1744905300000|2025-04-17 15:55:00|4925.05|4923.55|4921.55|4920.05|4928.55|4927.05|4921.05|4919.55|3239
1744905600000|2025-04-17 16:00:00|4932.55|4931.05|4931.55|4930.05|4935.55|4934.05|4925.55|4924.05|8546
1744905900000|2025-04-17 16:05:00|4932.05|4930.55|4945.55|4944.05|4949.05|4947.55|4931.55|4930.05|11450
1744906200000|2025-04-17 16:10:00|4945.05|4943.55|4947.55|4946.05|4949.55|4948.05|4931.55|4930.05|8483
1744906500000|2025-04-17 16:15:00|4946.55|4945.05|4955.55|4954.05|4959.55|4958.05|4940.55|4939.05|3742
1744906800000|2025-04-17 16:20:00|4955.05|4953.55|4950.55|4949.05|4957.55|4956.05|4949.55|4948.05|1729
1744907100000|2025-04-17 16:25:00|4950.05|4948.55|4955.55|4954.05|4957.55|4956.05|4950.05|4948.55|1110
1744907400000|2025-04-17 16:30:00|4956.55|4955.05|4957.55|4956.05|4959.55|4958.05|4952.55|4951.05|1131
1744907700000|2025-04-17 16:35:00|4958.55|4957.05|4950.55|4949.05|4962.55|4961.05|4950.55|4949.05|1692
1744908000000|2025-04-17 16:40:00|4951.55|4950.05|4944.05|4942.55|4953.55|4952.05|4939.55|4938.05|2588
1744908300000|2025-04-17 16:45:00|4944.55|4943.05|4953.05|4951.55|4953.55|4952.05|4943.55|4942.05|1004
1744908600000|2025-04-17 16:50:00|4953.55|4952.05|4955.55|4954.05|4957.55|4956.05|4951.55|4950.05|1463
1744908900000|2025-04-17 16:55:00|4954.55|4953.05|4954.55|4953.05|4960.55|4959.05|4953.55|4952.05|1161
1744909200000|2025-04-17 17:00:00|4955.55|4954.05|4957.55|4956.05|4960.55|4959.05|4954.55|4953.05|843
1744909500000|2025-04-17 17:05:00|4957.05|4955.55|4958.55|4957.05|4959.55|4958.05|4954.55|4953.05|566
1744909800000|2025-04-17 17:10:00|4958.05|4956.55|4953.55|4952.05|4959.55|4958.05|4952.55|4951.05|729
1744910100000|2025-04-17 17:15:00|4954.05|4952.55|4955.05|4953.55|4956.55|4955.05|4949.55|4948.05|1835
1744910400000|2025-04-17 17:20:00|4954.55|4953.05|4948.55|4947.05|4954.55|4953.05|4946.55|4945.05|603
1744910700000|2025-04-17 17:25:00|4949.05|4947.55|4948.05|4946.55|4952.55|4951.05|4946.55|4945.05|342
1744911000000|2025-04-17 17:30:00|4948.55|4947.05|4953.55|4952.05|4954.55|4953.05|4948.55|4947.05|807
1744911300000|2025-04-17 17:35:00|4954.55|4953.05|4954.55|4953.05|4954.55|4953.05|4949.55|4948.05|674
1744911600000|2025-04-17 17:40:00|4955.55|4954.05|4950.55|4949.05|4956.55|4955.05|4947.55|4946.05|390
1744911900000|2025-04-17 17:45:00|4950.05|4948.55|4953.05|4951.55|4960.55|4959.05|4949.55|4948.05|707
1744912200000|2025-04-17 17:50:00|4953.55|4952.05|4957.55|4956.05|4959.55|4958.05|4952.55|4951.05|646
1744912500000|2025-04-17 17:55:00|4957.05|4955.55|4955.55|4954.05|4961.55|4960.05|4954.55|4953.05|525
1744912800000|2025-04-17 18:00:00|4954.55|4953.05|4959.55|4958.05|4959.55|4958.05|4953.55|4952.05|337
1744913100000|2025-04-17 18:05:00|4960.55|4959.05|4960.55|4959.05|4961.55|4960.05|4959.05|4957.55|208
1744913400000|2025-04-17 18:10:00|4961.05|4959.55|4957.55|4956.05|4961.55|4960.05|4957.55|4956.05|217
1744913700000|2025-04-17 18:15:00|4958.05|4956.55|4960.05|4958.55|4960.55|4959.05|4956.05|4954.55|142
1744914000000|2025-04-17 18:20:00|4959.55|4958.05|4962.55|4961.05|4964.55|4963.05|4958.05|4956.55|743
1744914300000|2025-04-17 18:25:00|4962.05|4960.55|4958.55|4957.05|4965.55|4964.05|4957.55|4956.05|308
1744914600000|2025-04-17 18:30:00|4959.55|4958.05|4959.55|4958.05|4963.55|4962.05|4958.55|4957.05|295
1744914900000|2025-04-17 18:35:00|4958.55|4957.05|4963.55|4962.05|4963.55|4962.05|4958.05|4956.55|365
1744915200000|2025-04-17 18:40:00|4963.05|4961.55|4960.55|4959.05|4963.55|4962.05|4958.55|4957.05|222
1744915500000|2025-04-17 18:45:00|4961.55|4960.05|4955.05|4953.55|4964.05|4962.55|4952.55|4951.05|2136
1744915800000|2025-04-17 18:50:00|4954.55|4953.05|4952.55|4951.05|4957.05|4955.55|4949.05|4947.55|611
1744916100000|2025-04-17 18:55:00|4951.55|4950.05|4948.55|4947.05|4953.55|4952.05|4947.55|4946.05|198
1744916400000|2025-04-17 19:00:00|4949.55|4948.05|4945.55|4944.05|4949.55|4948.05|4944.55|4943.05|520
1744916700000|2025-04-17 19:05:00|4945.05|4943.55|4944.55|4943.05|4946.05|4944.55|4943.55|4942.05|331
1744917000000|2025-04-17 19:10:00|4943.55|4942.05|4938.55|4937.05|4945.55|4944.05|4936.55|4935.05|846
1744917300000|2025-04-17 19:15:00|4938.05|4936.55|4936.55|4935.05|4938.55|4937.05|4934.55|4933.05|409
1744917600000|2025-04-17 19:20:00|4937.55|4936.05|4936.55|4935.05|4938.55|4937.05|4932.55|4931.05|342
1744917900000|2025-04-17 19:25:00|4937.05|4935.55|4934.55|4933.05|4939.55|4938.05|4933.55|4932.05|393
1744918200000|2025-04-17 19:30:00|4933.55|4932.05|4938.55|4937.05|4939.55|4938.05|4933.55|4932.05|524
1744918500000|2025-04-17 19:35:00|4939.55|4938.05|4936.55|4935.05|4940.55|4939.05|4935.55|4934.05|622
1744918800000|2025-04-17 19:40:00|4935.55|4934.05|4936.55|4935.05|4940.55|4939.05|4933.55|4932.05|398
1744919100000|2025-04-17 19:45:00|4936.05|4934.55|4934.55|4933.05|4936.55|4935.05|4932.55|4931.05|681
1744919400000|2025-04-17 19:50:00|4931.55|4930.05|4931.55|4930.05|4932.55|4931.05|4924.55|4923.05|1556
1744919700000|2025-04-17 19:55:00|4932.55|4931.05|4930.05|4928.55|4932.55|4931.05|4922.05|4920.55|3363
1744920000000|2025-04-17 20:00:00|4930.6|4927.6|4943.5|4940.5|4944.1|4941.1|4928.8|4925.8|5
1744920300000|2025-04-17 20:05:00|4943.3|4940.3|4935.2|4932.2|4943.7|4940.7|4933.4|4930.4|0
1744920600000|2025-04-17 20:10:00|4935.4|4932.4|4941.7|4938.7|4941.9|4938.9|4933.2|4930.2|0
1744920900000|2025-04-17 20:15:00|4941.1|4938.1|4936.9|4933.9|4943.5|4940.5|4936|4933|0
1744921200000|2025-04-17 20:20:00|4937.1|4934.1|4935.4|4932.4|4937.6|4934.6|4933.8|4930.8|0
1744921500000|2025-04-17 20:25:00|4935.2|4932.2|4933.8|4930.8|4935.8|4932.8|4933.8|4930.8|0
1744921800000|2025-04-17 20:30:00|4934|4931|4935.6|4932.6|4936.5|4933.5|4934|4931|0
1744922100000|2025-04-17 20:35:00|4935.8|4932.8|4936.5|4933.5|4938|4935|4935.1|4932.1|0
1744922400000|2025-04-17 20:40:00|4936.7|4933.7|4937.4|4934.4|4938.2|4935.2|4936|4933|0
1744922700000|2025-04-17 20:45:00|4937.6|4934.6|4940.8|4937.8|4945|4942|4937.1|4934.1|0
1744923000000|2025-04-17 20:50:00|4941.1|4938.1|4942.4|4939.4|4943.7|4940.7|4940.6|4937.6|0
1744923300000|2025-04-17 20:55:00|4942.2|4939.2|4941.5|4938.5|4943|4940|4940.9|4937.9|0
1744923600000|2025-04-17 21:00:00|4941.8|4938.8|4941.8|4938.8|4941.8|4938.8|4941.8|4938.8|0
1745186400000|2025-04-20 22:00:00|4918.5|4915.5|4916.7|4913.7|4919.6|4916.6|4915.4|4912.4|0
1745186700000|2025-04-20 22:05:00|4916.8|4913.8|4913.1|4910.1|4916.8|4913.8|4908.1|4905.1|0
1745187000000|2025-04-20 22:10:00|4913.2|4910.2|4911.5|4908.5|4913.5|4910.5|4906.2|4903.2|0
1745187300000|2025-04-20 22:15:00|4911.4|4908.4|4913.3|4910.3|4913.7|4910.7|4911|4908|0
1745187600000|2025-04-20 22:20:00|4913.1|4910.1|4912.5|4909.5|4913.2|4910.2|4909.9|4906.9|0
1745187900000|2025-04-20 22:25:00|4912.4|4909.4|4912.8|4909.8|4916.4|4913.4|4912.3|4909.3|0
1745188200000|2025-04-20 22:30:00|4912.9|4909.9|4911.9|4908.9|4913.9|4910.9|4910.2|4907.2|0
1745188500000|2025-04-20 22:35:00|4911.8|4908.8|4911.6|4908.6|4912|4909|4909.8|4906.8|0
1745188800000|2025-04-20 22:40:00|4911.2|4908.2|4908.3|4905.3|4911.4|4908.4|4907.3|4904.3|0
1745189100000|2025-04-20 22:45:00|4908.6|4905.6|4909.2|4906.2|4910|4907|4907.6|4904.6|0
1745189400000|2025-04-20 22:50:00|4909.3|4906.3|4911|4908|4912.6|4909.6|4909|4906|0
1745189700000|2025-04-20 22:55:00|4910.9|4907.9|4911.4|4908.4|4912.4|4909.4|4909.6|4906.6|0
1745190000000|2025-04-20 23:00:00|4911.3|4908.3|4917.1|4914.1|4917.4|4914.4|4910.9|4907.9|0
1745190300000|2025-04-20 23:05:00|4917|4914|4917.5|4914.5|4918.8|4915.8|4916.2|4913.2|0
1745190600000|2025-04-20 23:10:00|4917.4|4914.4|4915.7|4912.7|4917.5|4914.5|4915.5|4912.5|0
1745190900000|2025-04-20 23:15:00|4915.9|4912.9|4915.9|4912.9|4916.1|4913.1|4915.3|4912.3|0
1745191200000|2025-04-20 23:20:00|4916|4913|4912.3|4909.3|4916|4913|4911.4|4908.4|0
1745191500000|2025-04-20 23:25:00|4912.4|4909.4|4912.8|4909.8|4913.2|4910.2|4911.4|4908.4|0
1745191800000|2025-04-20 23:30:00|4912.7|4909.7|4913|4910|4914.9|4911.9|4912.7|4909.7|0
1745192100000|2025-04-20 23:35:00|4913.2|4910.2|4914.1|4911.1|4915.2|4912.2|4912.9|4909.9|0
1745192400000|2025-04-20 23:40:00|4914.2|4911.2|4916.5|4913.5|4917|4914|4912.2|4909.2|0
1745192700000|2025-04-20 23:45:00|4916.4|4913.4|4916.7|4913.7|4917|4914|4916.1|4913.1|0
1745193000000|2025-04-20 23:50:00|4916.8|4913.8|4918.4|4915.4|4918.5|4915.5|4916.8|4913.8|0
1745193300000|2025-04-20 23:55:00|4918.5|4915.5|4918.4|4915.4|4918.5|4915.5|4917.8|4914.8|0
1745193600000|2025-04-21 00:00:00|4918|4915|4918.7|4915.7|4921.5|4918.5|4916.4|4913.4|0
1745193900000|2025-04-21 00:05:00|4918.6|4915.6|4920.1|4917.1|4921.4|4918.4|4918.5|4915.5|0
1745194200000|2025-04-21 00:10:00|4920.2|4917.2|4921.3|4918.3|4921.7|4918.7|4918.4|4915.4|0
1745194500000|2025-04-21 00:15:00|4921.2|4918.2|4921.4|4918.4|4921.8|4918.8|4920.1|4917.1|0
1745194800000|2025-04-21 00:20:00|4921.5|4918.5|4924.2|4921.2|4925.3|4922.3|4921.1|4918.1|0
1745195100000|2025-04-21 00:25:00|4924.1|4921.1|4924.7|4921.7|4925.1|4922.1|4923|4920|0
1745195400000|2025-04-21 00:30:00|4924.9|4921.9|4923.2|4920.2|4925|4922|4921.5|4918.5|0
1745195700000|2025-04-21 00:35:00|4923|4920|4922.4|4919.4|4924|4921|4920.8|4917.8|0
1745196000000|2025-04-21 00:40:00|4922.3|4919.3|4923.4|4920.4|4925.3|4922.3|4922.3|4919.3|0
1745196300000|2025-04-21 00:45:00|4923.3|4920.3|4920.6|4917.6|4923.4|4920.4|4920.1|4917.1|0
1745196600000|2025-04-21 00:50:00|4920.5|4917.5|4916.9|4913.9|4920.8|4917.8|4916.6|4913.6|0
1745196900000|2025-04-21 00:55:00|4917|4914|4912.8|4909.8|4917.1|4914.1|4912.8|4909.8|0
1745197200000|2025-04-21 01:00:00|4913|4910|4912|4909|4913.9|4910.9|4911.8|4908.8|0
1745197500000|2025-04-21 01:05:00|4911.7|4908.7|4906.9|4903.9|4911.7|4908.7|4906.3|4903.3|0
1745197800000|2025-04-21 01:10:00|4907|4904|4906.6|4903.6|4908.2|4905.2|4905|4902|0
1745198100000|2025-04-21 01:15:00|4906.7|4903.7|4905.4|4902.4|4907.7|4904.7|4903.6|4900.6|0
1745198400000|2025-04-21 01:20:00|4905.2|4902.2|4907.1|4904.1|4908.2|4905.2|4905.2|4902.2|0
1745198700000|2025-04-21 01:25:00|4907.3|4904.3|4907.9|4904.9|4908.2|4905.2|4906.8|4903.8|0
1745199000000|2025-04-21 01:30:00|4907.8|4904.8|4911.6|4908.6|4912.2|4909.2|4907.4|4904.4|0
1745199300000|2025-04-21 01:35:00|4911.7|4908.7|4913.4|4910.4|4913.5|4910.5|4911.5|4908.5|0
1745199600000|2025-04-21 01:40:00|4913.3|4910.3|4913.5|4910.5|4914.2|4911.2|4912.9|4909.9|0
1745199900000|2025-04-21 01:45:00|4913.6|4910.6|4913.5|4910.5|4913.9|4910.9|4913.1|4910.1|0
1745200200000|2025-04-21 01:50:00|4913.4|4910.4|4907.6|4904.6|4913.5|4910.5|4906.6|4903.6|0
1745200500000|2025-04-21 01:55:00|4907.7|4904.7|4908.8|4905.8|4909.6|4906.6|4907.4|4904.4|0
1745200800000|2025-04-21 02:00:00|4909.2|4906.2|4910.4|4907.4|4912.3|4909.3|4908.6|4905.6|0
1745201100000|2025-04-21 02:05:00|4910.6|4907.6|4911.8|4908.8|4911.8|4908.8|4910.4|4907.4|0
1745201400000|2025-04-21 02:10:00|4911.7|4908.7|4911.4|4908.4|4912|4909|4909.8|4906.8|0
1745201700000|2025-04-21 02:15:00|4911.5|4908.5|4908.3|4905.3|4912.1|4909.1|4908.2|4905.2|0
1745202000000|2025-04-21 02:20:00|4908.4|4905.4|4907.1|4904.1|4909.1|4906.1|4906.7|4903.7|0
1745202300000|2025-04-21 02:25:00|4907.2|4904.2|4907.1|4904.1|4908.2|4905.2|4905.8|4902.8|0
1745202600000|2025-04-21 02:30:00|4907|4904|4906.3|4903.3|4908.7|4905.7|4906.1|4903.1|0
1745202900000|2025-04-21 02:35:00|4906.1|4903.1|4897.5|4894.5|4906.3|4903.3|4895.9|4892.9|0
1745203200000|2025-04-21 02:40:00|4897.4|4894.4|4897.4|4894.4|4898.7|4895.7|4896.6|4893.6|0
1745203500000|2025-04-21 02:45:00|4897.3|4894.3|4894.9|4891.9|4897.9|4894.9|4893.5|4890.5|0
1745203800000|2025-04-21 02:50:00|4895.2|4892.2|4898.7|4895.7|4899.9|4896.9|4895.2|4892.2|0
1745204100000|2025-04-21 02:55:00|4898.6|4895.6|4898.8|4895.8|4899|4896|4898.1|4895.1|0
1745204400000|2025-04-21 03:00:00|4898.9|4895.9|4899.4|4896.4|4900.5|4897.5|4898|4895|0
1745204700000|2025-04-21 03:05:00|4899.1|4896.1|4898.8|4895.8|4899.7|4896.7|4897.6|4894.6|0
1745205000000|2025-04-21 03:10:00|4898.9|4895.9|4899.9|4896.9|4899.9|4896.9|4897.3|4894.3|0
1745205300000|2025-04-21 03:15:00|4899.8|4896.8|4901.5|4898.5|4902.3|4899.3|4899.7|4896.7|0
1745205600000|2025-04-21 03:20:00|4901.4|4898.4|4900.6|4897.6|4902.1|4899.1|4899.4|4896.4|0
1745205900000|2025-04-21 03:25:00|4900.8|4897.8|4902.5|4899.5|4902.7|4899.7|4900.3|4897.3|0
1745206200000|2025-04-21 03:30:00|4902.6|4899.6|4899.6|4896.6|4903.1|4900.1|4898.2|4895.2|0
1745206500000|2025-04-21 03:35:00|4899.7|4896.7|4900.1|4897.1|4900.4|4897.4|4899.1|4896.1|0
1745206800000|2025-04-21 03:40:00|4900.2|4897.2|4900.4|4897.4|4900.8|4897.8|4899.8|4896.8|0
1745207100000|2025-04-21 03:45:00|4900.3|4897.3|4899|4896|4901.5|4898.5|4899|4896|0
1745207400000|2025-04-21 03:50:00|4899.1|4896.1|4898.7|4895.7|4899.7|4896.7|4898.2|4895.2|0
1745207700000|2025-04-21 03:55:00|4898.8|4895.8|4899.7|4896.7|4900.1|4897.1|4898.8|4895.8|0
1745208000000|2025-04-21 04:00:00|4899.6|4896.6|4900|4897|4900.3|4897.3|4899.1|4896.1|0
1745208300000|2025-04-21 04:05:00|4899.9|4896.9|4903.4|4900.4|4903.7|4900.7|4899.8|4896.8|0
1745208600000|2025-04-21 04:10:00|4903.7|4900.7|4902.5|4899.5|4903.7|4900.7|4901.7|4898.7|0
1745208900000|2025-04-21 04:15:00|4902.3|4899.3|4901.6|4898.6|4902.4|4899.4|4901.5|4898.5|0
1745209200000|2025-04-21 04:20:00|4901.7|4898.7|4901.7|4898.7|4901.9|4898.9|4901.2|4898.2|0
1745209500000|2025-04-21 04:25:00|4901.8|4898.8|4903.5|4900.5|4903.7|4900.7|4901.8|4898.8|0
1745209800000|2025-04-21 04:30:00|4903.6|4900.6|4903.4|4900.4|4903.6|4900.6|4901.4|4898.4|0
1745210100000|2025-04-21 04:35:00|4903.3|4900.3|4903.1|4900.1|4903.6|4900.6|4902.7|4899.7|0
1745210400000|2025-04-21 04:40:00|4903.2|4900.2|4901.1|4898.1|4903.4|4900.4|4900.8|4897.8|0
1745210700000|2025-04-21 04:45:00|4901.3|4898.3|4900.8|4897.8|4901.4|4898.4|4900.3|4897.3|0
1745211000000|2025-04-21 04:50:00|4901|4898|4899.8|4896.8|4901.6|4898.6|4899.7|4896.7|0
1745211300000|2025-04-21 04:55:00|4899.9|4896.9|4900.2|4897.2|4901|4898|4899.1|4896.1|0
1745211600000|2025-04-21 05:00:00|4900.3|4897.3|4902.5|4899.5|4902.7|4899.7|4899.7|4896.7|0
1745211900000|2025-04-21 05:05:00|4902.4|4899.4|4901|4898|4903|4900|4900.8|4897.8|0
1745212200000|2025-04-21 05:10:00|4900.9|4897.9|4900.1|4897.1|4901.5|4898.5|4899.5|4896.5|0
1745212500000|2025-04-21 05:15:00|4899.9|4896.9|4901.4|4898.4|4902.9|4899.9|4899.7|4896.7|0
1745212800000|2025-04-21 05:20:00|4901.5|4898.5|4900.8|4897.8|4901.5|4898.5|4900.5|4897.5|0
1745213100000|2025-04-21 05:25:00|4900.7|4897.7|4901.2|4898.2|4901.2|4898.2|4899.8|4896.8|0
1745213400000|2025-04-21 05:30:00|4901.4|4898.4|4900.2|4897.2|4901.9|4898.9|4900.2|4897.2|0
1745213700000|2025-04-21 05:35:00|4900.3|4897.3|4900.1|4897.1|4900.5|4897.5|4899.1|4896.1|0
1745214000000|2025-04-21 05:40:00|4900.2|4897.2|4904.6|4901.6|4905.5|4902.5|4900.2|4897.2|0
1745214300000|2025-04-21 05:45:00|4904.7|4901.7|4905.4|4902.4|4905.4|4902.4|4903.7|4900.7|0
1745214600000|2025-04-21 05:50:00|4905.3|4902.3|4904.9|4901.9|4905.6|4902.6|4904.9|4901.9|0
1745214900000|2025-04-21 05:55:00|4905|4902|4904.7|4901.7|4905.7|4902.7|4904.5|4901.5|0
1745215200000|2025-04-21 06:00:00|4904.6|4901.6|4905.5|4902.5|4906.1|4903.1|4904.5|4901.5|0
1745215500000|2025-04-21 06:05:00|4905.6|4902.6|4906.7|4903.7|4906.9|4903.9|4905.5|4902.5|0
1745215800000|2025-04-21 06:10:00|4906.6|4903.6|4905.7|4902.7|4906.6|4903.6|4905.6|4902.6|0
1745216100000|2025-04-21 06:15:00|4905.8|4902.8|4903.3|4900.3|4906.5|4903.5|4903.1|4900.1|0
1745216400000|2025-04-21 06:20:00|4903.2|4900.2|4903.3|4900.3|4904.3|4901.3|4902.6|4899.6|0
1745216700000|2025-04-21 06:25:00|4903.4|4900.4|4903.6|4900.6|4905.5|4902.5|4902.6|4899.6|0
1745217000000|2025-04-21 06:30:00|4903.8|4900.8|4902.8|4899.8|4904.3|4901.3|4901.7|4898.7|0
1745217300000|2025-04-21 06:35:00|4902.7|4899.7|4901.2|4898.2|4903.5|4900.5|4900.4|4897.4|0
1745217600000|2025-04-21 06:40:00|4901.3|4898.3|4899.2|4896.2|4901.5|4898.5|4898.2|4895.2|0
1745217900000|2025-04-21 06:45:00|4899|4896|4900.3|4897.3|4900.8|4897.8|4898.8|4895.8|0
1745218200000|2025-04-21 06:50:00|4900.4|4897.4|4902.4|4899.4|4902.4|4899.4|4899.5|4896.5|0
1745218500000|2025-04-21 06:55:00|4902.3|4899.3|4901.6|4898.6|4903.3|4900.3|4901.6|4898.6|0
1745218800000|2025-04-21 07:00:00|4901.8|4898.8|4899.8|4896.8|4903.2|4900.2|4899.4|4896.4|0
1745219100000|2025-04-21 07:05:00|4899.7|4896.7|4899.3|4896.3|4900.7|4897.7|4899.3|4896.3|0
1745219400000|2025-04-21 07:10:00|4898.8|4895.8|4895|4892|4899.2|4896.2|4894.5|4891.5|0
1745219700000|2025-04-21 07:15:00|4894.9|4891.9|4895.7|4892.7|4896.6|4893.6|4894.5|4891.5|0
1745220000000|2025-04-21 07:20:00|4896|4893|4894.7|4891.7|4896|4893|4892.2|4889.2|0
1745220300000|2025-04-21 07:25:00|4894.8|4891.8|4893.6|4890.6|4895.9|4892.9|4892|4889|0
1745220600000|2025-04-21 07:30:00|4894.2|4891.2|4893.8|4890.8|4894.7|4891.7|4892.6|4889.6|0
1745220900000|2025-04-21 07:35:00|4894|4891|4893.9|4890.9|4894.4|4891.4|4893.3|4890.3|0
1745221200000|2025-04-21 07:40:00|4893.8|4890.8|4894|4891|4894|4891|4892.7|4889.7|0
1745221500000|2025-04-21 07:45:00|4893.9|4890.9|4893.7|4890.7|4895.6|4892.6|4893.5|4890.5|0
1745221800000|2025-04-21 07:50:00|4893.6|4890.6|4892.1|4889.1|4894.6|4891.6|4892.1|4889.1|0
1745222100000|2025-04-21 07:55:00|4892.2|4889.2|4889.3|4886.3|4892.7|4889.7|4888.7|4885.7|0
1745222400000|2025-04-21 08:00:00|4890.1|4887.1|4894|4891|4894.4|4891.4|4888.1|4885.1|0
1745222700000|2025-04-21 08:05:00|4892.8|4889.8|4892.4|4889.4|4894.8|4891.8|4892.2|4889.2|0
1745223000000|2025-04-21 08:10:00|4892.3|4889.3|4891.1|4888.1|4894.3|4891.3|4890.8|4887.8|0
1745223300000|2025-04-21 08:15:00|4891|4888|4890.6|4887.6|4892.4|4889.4|4889.8|4886.8|0
1745223600000|2025-04-21 08:20:00|4890.7|4887.7|4891.2|4888.2|4893.3|4890.3|4890.2|4887.2|0
1745223900000|2025-04-21 08:25:00|4891.3|4888.3|4892.5|4889.5|4893.3|4890.3|4890.9|4887.9|0
1745224200000|2025-04-21 08:30:00|4892.7|4889.7|4893.8|4890.8|4894.7|4891.7|4892.2|4889.2|0
1745224500000|2025-04-21 08:35:00|4894|4891|4893.1|4890.1|4894.2|4891.2|4892.1|4889.1|0
1745224800000|2025-04-21 08:40:00|4893.2|4890.2|4893|4890|4893.4|4890.4|4892.3|4889.3|0
1745225100000|2025-04-21 08:45:00|4892.9|4889.9|4892.7|4889.7|4893.2|4890.2|4891.2|4888.2|0
1745225400000|2025-04-21 08:50:00|4892.5|4889.5|4890.5|4887.5|4892.9|4889.9|4890.5|4887.5|0
1745225700000|2025-04-21 08:55:00|4890.3|4887.3|4892.4|4889.4|4893.2|4890.2|4890.1|4887.1|0
1745226000000|2025-04-21 09:00:00|4892.6|4889.6|4892|4889|4893.6|4890.6|4891|4888|0
1745226300000|2025-04-21 09:05:00|4891.9|4888.9|4890.5|4887.5|4892.1|4889.1|4890.5|4887.5|0
1745226600000|2025-04-21 09:10:00|4889.6|4886.6|4888.9|4885.9|4889.8|4886.8|4887.4|4884.4|0
1745226900000|2025-04-21 09:15:00|4888.8|4885.8|4887.8|4884.8|4889.2|4886.2|4886.8|4883.8|0
1745227200000|2025-04-21 09:20:00|4887.9|4884.9|4888.5|4885.5|4889|4886|4887.6|4884.6|0
1745227500000|2025-04-21 09:25:00|4888.6|4885.6|4891|4888|4892.3|4889.3|4887.9|4884.9|0
1745227800000|2025-04-21 09:30:00|4891.1|4888.1|4889.2|4886.2|4891.1|4888.1|4888.7|4885.7|0
1745228100000|2025-04-21 09:35:00|4889.3|4886.3|4889.2|4886.2|4890|4887|4888.8|4885.8|0
1745228400000|2025-04-21 09:40:00|4889.3|4886.3|4887.6|4884.6|4889.3|4886.3|4887.6|4884.6|0
1745228700000|2025-04-21 09:45:00|4887.5|4884.5|4889.3|4886.3|4890|4887|4887.5|4884.5|0
1745229000000|2025-04-21 09:50:00|4889.5|4886.5|4890.7|4887.7|4890.9|4887.9|4889.4|4886.4|0
1745229300000|2025-04-21 09:55:00|4890.8|4887.8|4891.5|4888.5|4891.8|4888.8|4890.1|4887.1|0
1745229600000|2025-04-21 10:00:00|4891.4|4888.4|4892.3|4889.3|4892.4|4889.4|4891.3|4888.3|0
1745229900000|2025-04-21 10:05:00|4892.6|4889.6|4892.5|4889.5|4894.3|4891.3|4892.2|4889.2|0
1745230200000|2025-04-21 10:10:00|4892.4|4889.4|4893.1|4890.1|4894.4|4891.4|4891.4|4888.4|0
1745230500000|2025-04-21 10:15:00|4893.2|4890.2|4891.7|4888.7|4893.2|4890.2|4891.2|4888.2|0
1745230800000|2025-04-21 10:20:00|4891.6|4888.6|4892.2|4889.2|4892.3|4889.3|4891.2|4888.2|0
1745231100000|2025-04-21 10:25:00|4892.6|4889.6|4889.4|4886.4|4892.8|4889.8|4888.7|4885.7|0
1745231400000|2025-04-21 10:30:00|4889.3|4886.3|4889.4|4886.4|4890.7|4887.7|4888.2|4885.2|0
1745231700000|2025-04-21 10:35:00|4889.6|4886.6|4891.1|4888.1|4891.4|4888.4|4888.7|4885.7|0
1745232000000|2025-04-21 10:40:00|4891|4888|4892.1|4889.1|4892.2|4889.2|4890.3|4887.3|0
1745232300000|2025-04-21 10:45:00|4892.2|4889.2|4892.3|4889.3|4893.8|4890.8|4891.8|4888.8|0
1745232600000|2025-04-21 10:50:00|4892.4|4889.4|4893.3|4890.3|4893.8|4890.8|4892.3|4889.3|0
1745232900000|2025-04-21 10:55:00|4893.1|4890.1|4895.7|4892.7|4896.3|4893.3|4893.1|4890.1|0
1745233200000|2025-04-21 11:00:00|4896.4|4893.4|4899.4|4896.4|4900.8|4897.8|4896.4|4893.4|0
1745233500000|2025-04-21 11:05:00|4899.3|4896.3|4899.9|4896.9|4901.2|4898.2|4898.2|4895.2|0
1745233800000|2025-04-21 11:10:00|4900|4897|4895.8|4892.8|4900.1|4897.1|4894.9|4891.9|0
1745234100000|2025-04-21 11:15:00|4895.9|4892.9|4891.7|4888.7|4896|4893|4891.2|4888.2|0
1745234400000|2025-04-21 11:20:00|4891.8|4888.8|4880.8|4877.8|4892.2|4889.2|4879.5|4876.5|0
1745234700000|2025-04-21 11:25:00|4880.5|4877.5|4883.6|4880.6|4884.5|4881.5|4878.1|4875.1|0
1745235000000|2025-04-21 11:30:00|4884.1|4881.1|4883.8|4880.8|4884.7|4881.7|4881.1|4878.1|0
1745235300000|2025-04-21 11:35:00|4883.9|4880.9|4880.8|4877.8|4884.1|4881.1|4879.6|4876.6|0
1745235600000|2025-04-21 11:40:00|4881.2|4878.2|4881.2|4878.2|4884.9|4881.9|4880.6|4877.6|0
1745235900000|2025-04-21 11:45:00|4881.1|4878.1|4881|4878|4881.9|4878.9|4880.6|4877.6|0
1745236200000|2025-04-21 11:50:00|4881.1|4878.1|4879.4|4876.4|4881.9|4878.9|4877.9|4874.9|0
1745236500000|2025-04-21 11:55:00|4879.3|4876.3|4883.1|4880.1|4883.2|4880.2|4878.8|4875.8|0
1745236800000|2025-04-21 12:00:00|4882.3|4879.3|4883.3|4880.3|4884.8|4881.8|4881.8|4878.8|0
1745237100000|2025-04-21 12:05:00|4883.4|4880.4|4883.6|4880.6|4884.8|4881.8|4883|4880|0
1745237400000|2025-04-21 12:10:00|4883.5|4880.5|4886.3|4883.3|4887|4884|4883.1|4880.1|0
1745237700000|2025-04-21 12:15:00|4886.2|4883.2|4885.4|4882.4|4887.4|4884.4|4884.8|4881.8|0
1745238000000|2025-04-21 12:20:00|4885.5|4882.5|4887.6|4884.6|4887.7|4884.7|4884.6|4881.6|0
1745238300000|2025-04-21 12:25:00|4887.7|4884.7|4890.5|4887.5|4890.8|4887.8|4887.2|4884.2|0
1745238600000|2025-04-21 12:30:00|4890.3|4887.3|4890.5|4887.5|4892.4|4889.4|4888.5|4885.5|0
1745238900000|2025-04-21 12:35:00|4890.6|4887.6|4893.3|4890.3|4894.4|4891.4|4890.1|4887.1|0
1745239200000|2025-04-21 12:40:00|4893.4|4890.4|4891.4|4888.4|4893.6|4890.6|4890.8|4887.8|0
1745239500000|2025-04-21 12:45:00|4891.5|4888.5|4892.9|4889.9|4892.9|4889.9|4890.6|4887.6|0
1745239800000|2025-04-21 12:50:00|4892.7|4889.7|4890.3|4887.3|4893.1|4890.1|4889.3|4886.3|0
1745240100000|2025-04-21 12:55:00|4890.5|4887.5|4890.1|4887.1|4891.9|4888.9|4889.6|4886.6|0
1745240400000|2025-04-21 13:00:00|4890.2|4887.2|4889.2|4886.2|4891.8|4888.8|4889.1|4886.1|0
1745240700000|2025-04-21 13:05:00|4889.6|4886.6|4887.2|4884.2|4890.1|4887.1|4886.1|4883.1|0
1745241000000|2025-04-21 13:10:00|4887.3|4884.3|4886.9|4883.9|4888.7|4885.7|4886.3|4883.3|0
1745241300000|2025-04-21 13:15:00|4887|4884|4888.1|4885.1|4888.8|4885.8|4886.6|4883.6|0
1745241600000|2025-04-21 13:20:00|4887.9|4884.9|4887.7|4884.7|4889.4|4886.4|4886.6|4883.6|0
1745241900000|2025-04-21 13:25:00|4888.5|4885.5|4891.6|4888.6|4892|4889|4887.6|4884.6|0
1745242200000|2025-04-21 13:30:00|4891.9|4888.9|4887.5|4884.5|4895.7|4892.7|4883.9|4880.9|0
1745242500000|2025-04-21 13:35:00|4887.6|4884.6|4883.3|4880.3|4888.1|4885.1|4875.6|4872.6|0
1745242800000|2025-04-21 13:40:00|4883.1|4880.1|4879.4|4876.4|4883.7|4880.7|4878|4875|0
1745243100000|2025-04-21 13:45:00|4879.3|4876.3|4880.4|4877.4|4882.4|4879.4|4874.1|4871.1|0
1745243400000|2025-04-21 13:50:00|4880.6|4877.6|4873.9|4870.9|4882.9|4879.9|4872.8|4869.8|0
1745243700000|2025-04-21 13:55:00|4873.7|4870.7|4864.9|4861.9|4874.1|4871.1|4864.8|4861.8|0
1745244000000|2025-04-21 14:00:00|4864|4861|4859.6|4856.6|4864.5|4861.5|4856.1|4853.1|0
1745244300000|2025-04-21 14:05:00|4859.5|4856.5|4856.1|4853.1|4859.9|4856.9|4855.5|4852.5|0
1745244600000|2025-04-21 14:10:00|4856.2|4853.2|4858.8|4855.8|4860.1|4857.1|4856.1|4853.1|0
1745244900000|2025-04-21 14:15:00|4858.6|4855.6|4850.2|4847.2|4859.7|4856.7|4847.2|4844.2|0
1745245200000|2025-04-21 14:20:00|4850|4847|4848.3|4845.3|4852.6|4849.6|4847.8|4844.8|0
1745245500000|2025-04-21 14:25:00|4848.5|4845.5|4850.5|4847.5|4852.2|4849.2|4847.9|4844.9|0
1745245800000|2025-04-21 14:30:00|4850.3|4847.3|4848.3|4845.3|4852.2|4849.2|4846.5|4843.5|0
1745246100000|2025-04-21 14:35:00|4847.9|4844.9|4856.1|4853.1|4856.8|4853.8|4847.9|4844.9|0
1745246400000|2025-04-21 14:40:00|4855.7|4852.7|4848.5|4845.5|4859.6|4856.6|4848.1|4845.1|0
1745246700000|2025-04-21 14:45:00|4848.3|4845.3|4844.8|4841.8|4853.1|4850.1|4844.3|4841.3|0
1745247000000|2025-04-21 14:50:00|4844.6|4841.6|4843.9|4840.9|4846.7|4843.7|4842.4|4839.4|0
1745247300000|2025-04-21 14:55:00|4843.5|4840.5|4842.4|4839.4|4845.4|4842.4|4841.1|4838.1|0
1745247600000|2025-04-21 15:00:00|4842.8|4839.8|4839.7|4836.7|4845.9|4842.9|4838.7|4835.7|0
1745247900000|2025-04-21 15:05:00|4839.6|4836.6|4840.9|4837.9|4842.8|4839.8|4838|4835|0
1745248200000|2025-04-21 15:10:00|4840.8|4837.8|4836.7|4833.7|4843.2|4840.2|4836.2|4833.2|0
1745248500000|2025-04-21 15:15:00|4836.5|4833.5|4839.8|4836.8|4840.2|4837.2|4835.4|4832.4|0
1745248800000|2025-04-21 15:20:00|4839.7|4836.7|4834.9|4831.9|4840.6|4837.6|4832.7|4829.7|0
1745249100000|2025-04-21 15:25:00|4834.7|4831.7|4831.4|4828.4|4835.6|4832.6|4829.1|4826.1|0
1745249400000|2025-04-21 15:30:00|4831.2|4828.2|4824.3|4821.3|4832.3|4829.3|4823.8|4820.8|0
1745249700000|2025-04-21 15:35:00|4824.2|4821.2|4825.6|4822.6|4826.6|4823.6|4823.2|4820.2|0
1745250000000|2025-04-21 15:40:00|4825.5|4822.5|4821.9|4818.9|4826.7|4823.7|4821.2|4818.2|0
1745250300000|2025-04-21 15:45:00|4821.6|4818.6|4818.8|4815.8|4822.5|4819.5|4815.3|4812.3|0
1745250600000|2025-04-21 15:50:00|4819|4816|4816.6|4813.6|4819|4816|4815.1|4812.1|0
1745250900000|2025-04-21 15:55:00|4816.4|4813.4|4816|4813|4817.4|4814.4|4814.2|4811.2|0
1745251200000|2025-04-21 16:00:00|4815.8|4812.8|4819.5|4816.5|4820.5|4817.5|4815.7|4812.7|0
1745251500000|2025-04-21 16:05:00|4819.4|4816.4|4822.1|4819.1|4823|4820|4818.8|4815.8|0
1745251800000|2025-04-21 16:10:00|4821.9|4818.9|4824.2|4821.2|4824.7|4821.7|4819.7|4816.7|0
1745252100000|2025-04-21 16:15:00|4824.2|4821.2|4820.6|4817.6|4824.5|4821.5|4819.2|4816.2|0
1745252400000|2025-04-21 16:20:00|4820.5|4817.5|4822.7|4819.7|4823.4|4820.4|4819.2|4816.2|0
1745252700000|2025-04-21 16:25:00|4822.9|4819.9|4820.8|4817.8|4823.4|4820.4|4818.4|4815.4|0
1745253000000|2025-04-21 16:30:00|4820.5|4817.5|4825.6|4822.6|4827.3|4824.3|4819.9|4816.9|0
1745253300000|2025-04-21 16:35:00|4825.5|4822.5|4829.1|4826.1|4829.5|4826.5|4824.7|4821.7|0
1745253600000|2025-04-21 16:40:00|4829|4826|4829.5|4826.5|4832.3|4829.3|4829|4826|0
1745253900000|2025-04-21 16:45:00|4829.9|4826.9|4825.3|4822.3|4831.2|4828.2|4824.5|4821.5|0
1745254200000|2025-04-21 16:50:00|4825.5|4822.5|4819.9|4816.9|4825.5|4822.5|4819.5|4816.5|0
1745254500000|2025-04-21 16:55:00|4819.5|4816.5|4817.5|4814.5|4819.7|4816.7|4816.6|4813.6|0
1745254800000|2025-04-21 17:00:00|4817.3|4814.3|4809.2|4806.2|4820.8|4817.8|4808.1|4805.1|0
1745255100000|2025-04-21 17:05:00|4808.8|4805.8|4808.2|4805.2|4810.5|4807.5|4806.8|4803.8|0
1745255400000|2025-04-21 17:10:00|4808.1|4805.1|4806.2|4803.2|4808.8|4805.8|4804.9|4801.9|0
1745255700000|2025-04-21 17:15:00|4806.6|4803.6|4808.7|4805.7|4810.7|4807.7|4804.4|4801.4|0
1745256000000|2025-04-21 17:20:00|4808.6|4805.6|4808.1|4805.1|4813.4|4810.4|4807.9|4804.9|0
1745256300000|2025-04-21 17:25:00|4807.9|4804.9|4807.5|4804.5|4811|4808|4805.9|4802.9|0
1745256600000|2025-04-21 17:30:00|4807.3|4804.3|4808.3|4805.3|4811.6|4808.6|4807.2|4804.2|0
1745256900000|2025-04-21 17:35:00|4808.1|4805.1|4807.3|4804.3|4811.2|4808.2|4806.8|4803.8|0
1745257200000|2025-04-21 17:40:00|4807.5|4804.5|4805.7|4802.7|4809.6|4806.6|4803.1|4800.1|0
1745257500000|2025-04-21 17:45:00|4805.5|4802.5|4801.4|4798.4|4806.6|4803.6|4801.4|4798.4|0
1745257800000|2025-04-21 17:50:00|4801.8|4798.8|4802.2|4799.2|4805.1|4802.1|4800.9|4797.9|0
1745258100000|2025-04-21 17:55:00|4802|4799|4799.9|4796.9|4803.3|4800.3|4798.5|4795.5|0
1745258400000|2025-04-21 18:00:00|4800.3|4797.3|4797.9|4794.9|4800.7|4797.7|4797.4|4794.4|0
1745258700000|2025-04-21 18:05:00|4797.7|4794.7|4799|4796|4802|4799|4796.4|4793.4|0
1745259000000|2025-04-21 18:10:00|4798.6|4795.6|4800.1|4797.1|4801.2|4798.2|4796.6|4793.6|0
1745259300000|2025-04-21 18:15:00|4799.9|4796.9|4803.8|4800.8|4806.1|4803.1|4799.2|4796.2|0
1745259600000|2025-04-21 18:20:00|4803.6|4800.6|4803.3|4800.3|4804.6|4801.6|4802|4799|0
1745259900000|2025-04-21 18:25:00|4802.9|4799.9|4807.2|4804.2|4807.5|4804.5|4802.5|4799.5|0
1745260200000|2025-04-21 18:30:00|4807.1|4804.1|4809.6|4806.6|4812.5|4809.5|4807|4804|0
1745260500000|2025-04-21 18:35:00|4809.7|4806.7|4808.8|4805.8|4811.1|4808.1|4806.8|4803.8|0
1745260800000|2025-04-21 18:40:00|4808.6|4805.6|4803.5|4800.5|4809.6|4806.6|4802.9|4799.9|0
1745261100000|2025-04-21 18:45:00|4803.3|4800.3|4803.3|4800.3|4804.9|4801.9|4800.3|4797.3|0
1745261400000|2025-04-21 18:50:00|4803.5|4800.5|4798.6|4795.6|4803.8|4800.8|4798.5|4795.5|0
1745261700000|2025-04-21 18:55:00|4798.5|4795.5|4798.8|4795.8|4800.7|4797.7|4798.1|4795.1|0
1745262000000|2025-04-21 19:00:00|4798.5|4795.5|4805.7|4802.7|4807.3|4804.3|4798.3|4795.3|0
1745262300000|2025-04-21 19:05:00|4806.2|4803.2|4806.2|4803.2|4809.4|4806.4|4805.1|4802.1|0
1745262600000|2025-04-21 19:10:00|4806.1|4803.1|4808.3|4805.3|4811.2|4808.2|4806.1|4803.1|0
1745262900000|2025-04-21 19:15:00|4807.9|4804.9|4811.6|4808.6|4812.2|4809.2|4807.2|4804.2|0
1745263200000|2025-04-21 19:20:00|4811.8|4808.8|4814|4811|4816.8|4813.8|4811.2|4808.2|0
1745263500000|2025-04-21 19:25:00|4814.4|4811.4|4810.7|4807.7|4814.6|4811.6|4808.5|4805.5|0
1745263800000|2025-04-21 19:30:00|4810.9|4807.9|4814.6|4811.6|4814.9|4811.9|4810.7|4807.7|0
1745264100000|2025-04-21 19:35:00|4814.7|4811.7|4820.9|4817.9|4825.9|4822.9|4813.3|4810.3|0
1745264400000|2025-04-21 19:40:00|4821.1|4818.1|4824.4|4821.4|4826.6|4823.6|4821|4818|0
1745264700000|2025-04-21 19:45:00|4824.2|4821.2|4827.9|4824.9|4828.4|4825.4|4820.9|4817.9|0
1745265000000|2025-04-21 19:50:00|4828.3|4825.3|4841.6|4838.6|4843.6|4840.6|4823.1|4820.1|0
1745265300000|2025-04-21 19:55:00|4842.9|4839.9|4842.4|4839.4|4853.5|4850.5|4840.3|4837.3|0
1745265600000|2025-04-21 20:00:00|4842.6|4839.6|4837.8|4834.8|4844.3|4841.3|4836.7|4833.7|0
1745265900000|2025-04-21 20:05:00|4838|4835|4841.5|4838.5|4843.7|4840.7|4836|4833|0
1745266200000|2025-04-21 20:10:00|4841.9|4838.9|4840.2|4837.2|4842.4|4839.4|4838.9|4835.9|0
1745266500000|2025-04-21 20:15:00|4840|4837|4838|4835|4840.2|4837.2|4838|4835|0
1745266800000|2025-04-21 20:20:00|4837.8|4834.8|4839.8|4836.8|4841.5|4838.5|4837.8|4834.8|0
1745267100000|2025-04-21 20:25:00|4839.7|4836.7|4838.9|4835.9|4841.3|4838.3|4838.7|4835.7|0
1745267400000|2025-04-21 20:30:00|4839.1|4836.1|4840.2|4837.2|4840.8|4837.8|4838.5|4835.5|0
1745267700000|2025-04-21 20:35:00|4840.4|4837.4|4840.2|4837.2|4841.9|4838.9|4840|4837|0
1745268000000|2025-04-21 20:40:00|4840|4837|4840.2|4837.2|4840.8|4837.8|4839.7|4836.7|0
1745268300000|2025-04-21 20:45:00|4840.4|4837.4|4843.2|4840.2|4843.2|4840.2|4840.4|4837.4|0
1745268600000|2025-04-21 20:50:00|4843.3|4840.3|4841.9|4838.9|4844.5|4841.5|4841.7|4838.7|0
1745268900000|2025-04-21 20:55:00|4842.1|4839.1|4842.4|4839.4|4843|4840|4840.9|4837.9|0
1745269200000|2025-04-21 21:00:00|4842.3|4839.3|4841.8|4838.8|4842.4|4839.4|4841.7|4838.7|0
1745269500000|2025-04-21 21:05:00|4842.4|4839.4|4842.4|4839.4|4842.5|4839.5|4842.1|4839.1|0
1745269800000|2025-04-21 21:10:00|4842.1|4839.1|4843|4840|4843|4840|4842.1|4839.1|0
1745270100000|2025-04-21 21:15:00|4842.9|4839.9|4842.7|4839.7|4843|4840|4842.6|4839.6|0
1745270400000|2025-04-21 21:20:00|4842.4|4839.4|4842.7|4839.7|4842.8|4839.8|4842.4|4839.4|0
1745270700000|2025-04-21 21:25:00|4842.4|4839.4|4842.5|4839.5|4842.7|4839.7|4842.4|4839.4|0
1745271000000|2025-04-21 21:30:00|4842.4|4839.4|4842.4|4839.4|4842.4|4839.4|4842.4|4839.4|0
1745271300000|2025-04-21 21:35:00|4842.6|4839.6|4843.3|4840.3|4843.8|4840.8|4842.5|4839.5|0
1745271900000|2025-04-21 21:45:00|4843.2|4840.2|4842.7|4839.7|4843.2|4840.2|4842.4|4839.4|0
1745272200000|2025-04-21 21:50:00|4842.8|4839.8|4842.8|4839.8|4842.9|4839.9|4842.7|4839.7|0
1745272500000|2025-04-21 21:55:00|4842.6|4839.6|4842.7|4839.7|4842.8|4839.8|4842.2|4839.2|0
1745272800000|2025-04-21 22:00:00|4844.1|4841.1|4839.4|4836.4|4845.6|4842.6|4838.2|4835.2|0
1745273100000|2025-04-21 22:05:00|4839.5|4836.5|4839.2|4836.2|4841.7|4838.7|4837.3|4834.3|0
1745273400000|2025-04-21 22:10:00|4839.3|4836.3|4838.7|4835.7|4841.2|4838.2|4838.7|4835.7|0
1745273700000|2025-04-21 22:15:00|4838.8|4835.8|4835.3|4832.3|4838.9|4835.9|4834.5|4831.5|0
1745274000000|2025-04-21 22:20:00|4835.2|4832.2|4836.8|4833.8|4837.4|4834.4|4835.2|4832.2|0
1745274300000|2025-04-21 22:25:00|4836.9|4833.9|4836.7|4833.7|4837.4|4834.4|4835.3|4832.3|0
1745274600000|2025-04-21 22:30:00|4836.8|4833.8|4840.6|4837.6|4840.9|4837.9|4836.8|4833.8|0
1745274900000|2025-04-21 22:35:00|4840.7|4837.7|4843.6|4840.6|4844.2|4841.2|4840.5|4837.5|0
1745275200000|2025-04-21 22:40:00|4843.3|4840.3|4844.7|4841.7|4846|4843|4843.2|4840.2|0
1745275500000|2025-04-21 22:45:00|4844.6|4841.6|4843.2|4840.2|4844.7|4841.7|4843.1|4840.1|0
1745275800000|2025-04-21 22:50:00|4843.3|4840.3|4841.4|4838.4|4844|4841|4841.3|4838.3|0
1745276100000|2025-04-21 22:55:00|4841.2|4838.2|4841.4|4838.4|4842.3|4839.3|4841.2|4838.2|0
1745276400000|2025-04-21 23:00:00|4841.5|4838.5|4843.3|4840.3|4843.9|4840.9|4841|4838|0
1745276700000|2025-04-21 23:05:00|4843.1|4840.1|4842.9|4839.9|4843.7|4840.7|4842.3|4839.3|0
1745277000000|2025-04-21 23:10:00|4842.8|4839.8|4843.3|4840.3|4843.8|4840.8|4842.5|4839.5|0
1745277300000|2025-04-21 23:15:00|4843.5|4840.5|4844|4841|4844.7|4841.7|4842.9|4839.9|0
1745277600000|2025-04-21 23:20:00|4844.1|4841.1|4843.1|4840.1|4844.6|4841.6|4841.8|4838.8|0
1745277900000|2025-04-21 23:25:00|4843.3|4840.3|4844.3|4841.3|4845.5|4842.5|4843.1|4840.1|0
1745278200000|2025-04-21 23:30:00|4844.4|4841.4|4844.6|4841.6|4845.4|4842.4|4844.2|4841.2|0
1745278500000|2025-04-21 23:35:00|4844.5|4841.5|4847|4844|4847.6|4844.6|4843.6|4840.6|0
1745278800000|2025-04-21 23:40:00|4847.1|4844.1|4846.8|4843.8|4847.6|4844.6|4846.3|4843.3|0
1745279100000|2025-04-21 23:45:00|4847.1|4844.1|4854.4|4851.4|4854.9|4851.9|4844.9|4841.9|0
1745279400000|2025-04-21 23:50:00|4854|4851|4856.4|4853.4|4856.4|4853.4|4851.5|4848.5|0
1745279700000|2025-04-21 23:55:00|4856.3|4853.3|4861.1|4858.1|4861.1|4858.1|4855.5|4852.5|0
1745280000000|2025-04-22 00:00:00|4861.3|4858.3|4865.6|4862.6|4867.7|4864.7|4858.9|4855.9|0
1745280300000|2025-04-22 00:05:00|4865.5|4862.5|4866.9|4863.9|4867|4864|4865|4862|0
1745280600000|2025-04-22 00:10:00|4867.1|4864.1|4871.6|4868.6|4875.6|4872.6|4867.1|4864.1|0
1745280900000|2025-04-22 00:15:00|4871.4|4868.4|4883.1|4881.1|4889.1|4887.1|4869.5|4866.5|1695
1745281200000|2025-04-22 00:20:00|4884.1|4882.1|4886.1|4884.1|4887.1|4885.1|4883.6|4881.6|491
1745281500000|2025-04-22 00:25:00|4885.1|4883.1|4887.6|4885.6|4888.1|4886.1|4884.1|4882.1|288
1745281800000|2025-04-22 00:30:00|4887.1|4885.1|4889.1|4887.1|4890.1|4888.1|4886.1|4884.1|190
1745282100000|2025-04-22 00:35:00|4888.1|4886.1|4886.1|4884.1|4889.1|4887.1|4884.1|4882.1|125
1745282400000|2025-04-22 00:40:00|4885.1|4883.1|4887.1|4885.1|4887.1|4885.1|4882.6|4880.6|261
1745282700000|2025-04-22 00:45:00|4887.6|4885.6|4890.1|4888.1|4891.1|4889.1|4887.1|4885.1|195
1745283000000|2025-04-22 00:50:00|4889.6|4887.6|4891.1|4889.1|4891.1|4889.1|4889.1|4887.1|95
1745283300000|2025-04-22 00:55:00|4890.6|4888.6|4890.1|4888.1|4891.1|4889.1|4890.1|4888.1|193
1745283600000|2025-04-22 01:00:00|4889.1|4887.1|4891.1|4889.1|4891.6|4889.6|4887.1|4885.1|204
1745283900000|2025-04-22 01:05:00|4892.1|4890.1|4892.1|4890.1|4895.1|4893.1|4891.1|4889.1|676
1745284200000|2025-04-22 01:10:00|4891.1|4889.1|4892.6|4890.6|4894.1|4892.1|4889.1|4887.1|232
1745284500000|2025-04-22 01:15:00|4893.1|4891.1|4894.1|4892.1|4895.1|4893.1|4891.1|4889.1|130
1745284800000|2025-04-22 01:20:00|4894.6|4892.6|4897.1|4895.1|4898.1|4896.1|4894.1|4892.1|127
1745285100000|2025-04-22 01:25:00|4898.1|4896.1|4898.1|4896.1|4899.1|4897.1|4896.1|4894.1|138
1745285400000|2025-04-22 01:30:00|4899.1|4897.1|4903.1|4901.1|4903.1|4901.1|4898.1|4896.1|348
1745285700000|2025-04-22 01:35:00|4902.1|4900.1|4902.1|4900.1|4903.6|4901.6|4901.1|4899.1|130
1745286000000|2025-04-22 01:40:00|4901.6|4899.6|4902.1|4900.1|4903.1|4901.1|4900.6|4898.6|67
1745286300000|2025-04-22 01:45:00|4903.1|4901.1|4898.1|4896.1|4903.1|4901.1|4897.1|4895.1|225
1745286600000|2025-04-22 01:50:00|4899.1|4897.1|4897.1|4895.1|4899.1|4897.1|4897.1|4895.1|170
1745286900000|2025-04-22 01:55:00|4896.6|4894.6|4894.1|4892.1|4897.1|4895.1|4893.1|4891.1|411
1745287200000|2025-04-22 02:00:00|4893.1|4891.1|4886.1|4884.1|4893.1|4891.1|4886.1|4884.1|582
1745287500000|2025-04-22 02:05:00|4885.1|4883.1|4887.1|4885.1|4887.1|4885.1|4885.1|4883.1|281
1745287800000|2025-04-22 02:10:00|4886.1|4884.1|4887.1|4885.1|4887.1|4885.1|4886.1|4884.1|124
1745288100000|2025-04-22 02:15:00|4886.6|4884.6|4894.1|4892.1|4895.6|4893.6|4886.1|4884.1|156
1745288400000|2025-04-22 02:20:00|4893.1|4891.1|4895.1|4893.1|4896.1|4894.1|4893.1|4891.1|47
1745288700000|2025-04-22 02:25:00|4896.1|4894.1|4892.1|4890.1|4896.1|4894.1|4891.1|4889.1|82
1745289000000|2025-04-22 02:30:00|4891.6|4889.6|4893.1|4891.1|4894.1|4892.1|4891.6|4889.6|51
1745289300000|2025-04-22 02:35:00|4893.6|4891.6|4894.1|4892.1|4896.1|4894.1|4893.6|4891.6|23
1745289600000|2025-04-22 02:40:00|4894.6|4892.6|4895.1|4893.1|4896.1|4894.1|4894.1|4892.1|38
1745289900000|2025-04-22 02:45:00|4895.6|4893.6|4896.1|4894.1|4896.1|4894.1|4894.1|4892.1|66
1745290200000|2025-04-22 02:50:00|4897.1|4895.1|4899.1|4897.1|4899.1|4897.1|4897.1|4895.1|138
1745290500000|2025-04-22 02:55:00|4899.6|4897.6|4900.1|4898.1|4900.1|4898.1|4899.1|4897.1|72
1745290800000|2025-04-22 03:00:00|4901.1|4899.1|4901.1|4899.1|4905.1|4903.1|4900.1|4898.1|257
1745291100000|2025-04-22 03:05:00|4900.1|4898.1|4898.1|4896.1|4902.1|4900.1|4898.1|4896.1|57
1745291400000|2025-04-22 03:10:00|4897.1|4895.1|4896.1|4894.1|4897.1|4895.1|4894.1|4892.1|112
1745291700000|2025-04-22 03:15:00|4895.6|4893.6|4899.1|4897.1|4899.1|4897.1|4894.1|4892.1|181
1745292000000|2025-04-22 03:20:00|4899.6|4897.6|4900.1|4898.1|4900.1|4898.1|4899.1|4897.1|26
1745292300000|2025-04-22 03:25:00|4901.1|4899.1|4899.1|4897.1|4901.1|4899.1|4897.1|4895.1|177
1745292600000|2025-04-22 03:30:00|4900.1|4898.1|4900.1|4898.1|4901.1|4899.1|4898.1|4896.1|73
1745292900000|2025-04-22 03:35:00|4901.1|4899.1|4902.1|4900.1|4905.1|4903.1|4900.1|4898.1|89
1745293200000|2025-04-22 03:40:00|4901.6|4899.6|4903.1|4901.1|4903.1|4901.1|4901.6|4899.6|34
1745293500000|2025-04-22 03:45:00|4904.1|4902.1|4901.1|4899.1|4904.1|4902.1|4900.6|4898.6|104
1745293800000|2025-04-22 03:50:00|4900.1|4898.1|4897.1|4895.1|4901.1|4899.1|4896.1|4894.1|132
1745294100000|2025-04-22 03:55:00|4900.1|4898.1|4899.1|4897.1|4900.6|4898.6|4898.1|4896.1|105
1745294400000|2025-04-22 04:00:00|4898.1|4896.1|4898.1|4896.1|4900.1|4898.1|4898.1|4896.1|36
1745294700000|2025-04-22 04:05:00|4899.1|4897.1|4898.6|4896.6|4899.6|4897.6|4898.1|4896.1|38
1745295000000|2025-04-22 04:10:00|4899.1|4897.1|4899.6|4897.6|4899.6|4897.6|4898.1|4896.1|50
1745295300000|2025-04-22 04:15:00|4899.1|4897.1|4897.1|4895.1|4900.1|4898.1|4896.6|4894.6|54
1745295600000|2025-04-22 04:20:00|4896.1|4894.1|4896.1|4894.1|4897.1|4895.1|4895.1|4893.1|83
1745295900000|2025-04-22 04:25:00|4895.1|4893.1|4896.1|4894.1|4897.1|4895.1|4895.1|4893.1|41
1745296200000|2025-04-22 04:30:00|4895.6|4893.6|4896.6|4894.6|4898.1|4896.1|4895.6|4893.6|22
1745296500000|2025-04-22 04:35:00|4896.1|4894.1|4898.6|4896.6|4899.1|4897.1|4896.1|4894.1|62
1745296800000|2025-04-22 04:40:00|4899.1|4897.1|4897.1|4895.1|4900.1|4898.1|4897.1|4895.1|40
1745297100000|2025-04-22 04:45:00|4896.6|4894.6|4896.1|4894.1|4898.1|4896.1|4895.6|4893.6|106
1745297400000|2025-04-22 04:50:00|4897.6|4895.6|4895.1|4893.1|4898.1|4896.1|4893.6|4891.6|70
1745297700000|2025-04-22 04:55:00|4894.1|4892.1|4894.1|4892.1|4896.1|4894.1|4894.1|4892.1|48
1745298000000|2025-04-22 05:00:00|4893.1|4891.1|4895.1|4893.1|4898.6|4896.6|4893.1|4891.1|241
1745298300000|2025-04-22 05:05:00|4895.6|4893.6|4901.1|4899.1|4901.1|4899.1|4894.1|4892.1|106
1745298600000|2025-04-22 05:10:00|4900.6|4898.6|4899.1|4897.1|4900.6|4898.6|4896.1|4894.1|130
1745298900000|2025-04-22 05:15:00|4900.1|4898.1|4895.1|4893.1|4900.6|4898.6|4893.1|4891.1|179
1745299200000|2025-04-22 05:20:00|4894.6|4892.6|4894.1|4892.1|4895.6|4893.6|4893.1|4891.1|40
1745299500000|2025-04-22 05:25:00|4893.1|4891.1|4888.6|4886.6|4893.1|4891.1|4888.1|4886.1|568
1745299800000|2025-04-22 05:30:00|4889.1|4887.1|4889.1|4887.1|4889.6|4887.6|4887.1|4885.1|444
1745300100000|2025-04-22 05:35:00|4888.6|4886.6|4887.1|4885.1|4889.1|4887.1|4885.1|4883.1|440
1745300400000|2025-04-22 05:40:00|4887.6|4885.6|4888.1|4886.1|4892.1|4890.1|4887.1|4885.1|178
1745300700000|2025-04-22 05:45:00|4887.6|4885.6|4888.1|4886.1|4888.1|4886.1|4886.1|4884.1|173
1745301000000|2025-04-22 05:50:00|4887.6|4885.6|4886.1|4884.1|4888.1|4886.1|4885.1|4883.1|84
1745301300000|2025-04-22 05:55:00|4885.1|4883.1|4887.1|4885.1|4888.1|4886.1|4885.1|4883.1|81
1745301600000|2025-04-22 06:00:00|4886.85|4885.35|4892.85|4891.35|4896.85|4895.35|4878.85|4877.35|1615
1745301900000|2025-04-22 06:05:00|4892.35|4890.85|4892.85|4891.35|4895.85|4894.35|4890.85|4889.35|1096
1745302200000|2025-04-22 06:10:00|4891.85|4890.35|4897.85|4896.35|4897.85|4896.35|4891.85|4890.35|478
1745302500000|2025-04-22 06:15:00|4898.85|4897.35|4889.85|4888.35|4898.85|4897.35|4887.85|4886.35|1189
1745302800000|2025-04-22 06:20:00|4890.85|4889.35|4895.85|4894.35|4897.85|4896.35|4889.85|4888.35|1482
1745303100000|2025-04-22 06:25:00|4896.85|4895.35|4902.35|4900.85|4902.85|4901.35|4895.85|4894.35|468
1745303400000|2025-04-22 06:30:00|4901.85|4900.35|4902.85|4901.35|4904.85|4903.35|4900.85|4899.35|324
1745303700000|2025-04-22 06:35:00|4901.85|4900.35|4906.35|4904.85|4907.35|4905.85|4901.85|4900.35|1071
1745304000000|2025-04-22 06:40:00|4906.85|4905.35|4903.85|4902.35|4906.85|4905.35|4901.85|4900.35|738
1745304300000|2025-04-22 06:45:00|4905.85|4904.35|4912.85|4911.35|4913.85|4912.35|4905.85|4904.35|969
1745304600000|2025-04-22 06:50:00|4911.85|4910.35|4913.85|4912.35|4913.85|4912.35|4909.85|4908.35|2328
1745304900000|2025-04-22 06:55:00|4914.35|4912.85|4913.35|4911.85|4918.85|4917.35|4912.85|4911.35|2555
1745305200000|2025-04-22 07:00:00|4916.85|4915.35|4913.85|4912.35|4922.85|4921.35|4906.85|4905.35|13175
1745305500000|2025-04-22 07:05:00|4912.85|4911.35|4904.85|4903.35|4916.85|4915.35|4901.85|4900.35|5400
1745305800000|2025-04-22 07:10:00|4905.85|4904.35|4895.85|4894.35|4905.85|4904.35|4894.85|4893.35|4058
1745306100000|2025-04-22 07:15:00|4896.35|4894.85|4898.85|4897.35|4900.85|4899.35|4892.85|4891.35|4066
1745306400000|2025-04-22 07:20:00|4899.35|4897.85|4899.85|4898.35|4901.85|4900.35|4894.85|4893.35|2882
1745306700000|2025-04-22 07:25:00|4900.85|4899.35|4902.85|4901.35|4906.85|4905.35|4900.85|4899.35|1745
1745307000000|2025-04-22 07:30:00|4903.85|4902.35|4893.85|4892.35|4906.85|4905.35|4892.85|4891.35|2178
1745307300000|2025-04-22 07:35:00|4894.85|4893.35|4892.85|4891.35|4902.85|4901.35|4892.35|4890.85|2811
1745307600000|2025-04-22 07:40:00|4893.35|4891.85|4902.85|4901.35|4903.85|4902.35|4892.85|4891.35|2396
1745307900000|2025-04-22 07:45:00|4902.35|4900.85|4895.85|4894.35|4903.85|4902.35|4895.85|4894.35|4137
1745308200000|2025-04-22 07:50:00|4896.85|4895.35|4894.85|4893.35|4901.85|4900.35|4892.85|4891.35|2446
1745308500000|2025-04-22 07:55:00|4895.85|4894.35|4892.85|4891.35|4898.85|4897.35|4892.85|4891.35|3032
1745308800000|2025-04-22 08:00:00|4893.85|4892.35|4899.85|4898.35|4900.85|4899.35|4888.85|4887.35|4815
1745309100000|2025-04-22 08:05:00|4899.35|4897.85|4896.85|4895.35|4904.85|4903.35|4893.85|4892.35|2677
1745309400000|2025-04-22 08:10:00|4896.35|4894.85|4896.35|4894.85|4900.85|4899.35|4893.85|4892.35|6863
1745309700000|2025-04-22 08:15:00|4896.85|4895.35|4898.85|4897.35|4898.85|4897.35|4893.85|4892.35|3078
1745310000000|2025-04-22 08:20:00|4897.85|4896.35|4904.85|4903.35|4904.85|4903.35|4892.85|4891.35|2687
1745310300000|2025-04-22 08:25:00|4905.85|4904.35|4902.85|4901.35|4905.85|4904.35|4901.85|4900.35|3369
1745310600000|2025-04-22 08:30:00|4901.85|4900.35|4908.85|4907.35|4910.85|4909.35|4901.85|4900.35|3289
1745310900000|2025-04-22 08:35:00|4909.85|4908.35|4911.85|4910.35|4911.85|4910.35|4904.85|4903.35|1909
1745311200000|2025-04-22 08:40:00|4910.85|4909.35|4913.85|4912.35|4916.85|4915.35|4909.85|4908.35|3384
1745311500000|2025-04-22 08:45:00|4914.85|4913.35|4908.45|4906.95|4915.35|4913.85|4908.45|4906.95|1681
1745311800000|2025-04-22 08:50:00|4909.45|4907.95|4919.45|4917.95|4922.45|4920.95|4909.45|4907.95|4651
1745312100000|2025-04-22 08:55:00|4918.45|4916.95|4920.35|4918.85|4920.45|4918.95|4916.35|4914.85|1700
1745312400000|2025-04-22 09:00:00|4921.35|4919.85|4917.35|4915.85|4922.35|4920.85|4917.35|4915.85|2319
1745312700000|2025-04-22 09:05:00|4918.35|4916.85|4919.35|4917.85|4921.35|4919.85|4917.35|4915.85|3476
1745313000000|2025-04-22 09:10:00|4920.35|4918.85|4923.35|4921.85|4924.35|4922.85|4918.35|4916.85|4071
1745313300000|2025-04-22 09:15:00|4922.35|4920.85|4917.35|4915.85|4922.35|4920.85|4916.35|4914.85|4744
1745313600000|2025-04-22 09:20:00|4916.35|4914.85|4917.85|4916.35|4917.85|4916.35|4913.85|4912.35|2029
1745313900000|2025-04-22 09:25:00|4918.85|4917.35|4921.85|4920.35|4922.85|4921.35|4917.85|4916.35|1115
1745314200000|2025-04-22 09:30:00|4922.85|4921.35|4922.85|4921.35|4922.85|4921.35|4916.85|4915.35|6391
1745314500000|2025-04-22 09:35:00|4921.85|4920.35|4918.85|4917.35|4921.85|4920.35|4918.35|4916.85|1418
1745314800000|2025-04-22 09:40:00|4919.85|4918.35|4919.85|4918.35|4921.85|4920.35|4918.85|4917.35|1291
1745315100000|2025-04-22 09:45:00|4919.35|4917.85|4924.85|4923.35|4924.85|4923.35|4918.85|4917.35|3326
1745315400000|2025-04-22 09:50:00|4925.85|4924.35|4923.85|4922.35|4926.85|4925.35|4923.85|4922.35|2006
1745315700000|2025-04-22 09:55:00|4924.85|4923.35|4924.85|4923.35|4925.85|4924.35|4923.85|4922.35|870
1745316000000|2025-04-22 10:00:00|4924.35|4922.85|4918.85|4917.35|4924.85|4923.35|4918.85|4917.35|2248
1745316300000|2025-04-22 10:05:00|4919.85|4918.35|4919.85|4918.35|4921.85|4920.35|4917.85|4916.35|1696
1745316600000|2025-04-22 10:10:00|4920.85|4919.35|4917.35|4915.85|4921.85|4920.35|4916.85|4915.35|1021
1745316900000|2025-04-22 10:15:00|4918.35|4916.85|4915.35|4913.85|4918.35|4916.85|4911.35|4909.85|2687
1745317200000|2025-04-22 10:20:00|4914.35|4912.85|4918.35|4916.85|4920.35|4918.85|4914.35|4912.85|2143
1745317500000|2025-04-22 10:25:00|4919.35|4917.85|4915.35|4913.85|4919.35|4917.85|4912.35|4910.85|2623
1745317800000|2025-04-22 10:30:00|4915.85|4914.35|4915.35|4913.85|4916.35|4914.85|4913.35|4911.85|2580
1745318100000|2025-04-22 10:35:00|4916.35|4914.85|4914.35|4912.85|4916.35|4914.85|4910.35|4908.85|1999
1745318400000|2025-04-22 10:40:00|4914.85|4913.35|4915.35|4913.85|4918.35|4916.85|4914.35|4912.85|2947
1745318700000|2025-04-22 10:45:00|4914.35|4912.85|4910.55|4909.05|4917.55|4916.05|4910.55|4909.05|1658
1745319000000|2025-04-22 10:50:00|4912.05|4910.55|4909.55|4908.05|4912.55|4911.05|4909.55|4908.05|1963
1745319300000|2025-04-22 10:55:00|4910.05|4908.55|4911.55|4910.05|4911.55|4910.05|4907.55|4906.05|1650
1745319600000|2025-04-22 11:00:00|4910.55|4909.05|4907.55|4906.05|4911.55|4910.05|4905.55|4904.05|1545
1745319900000|2025-04-22 11:05:00|4908.05|4906.55|4902.55|4901.05|4908.05|4906.55|4896.55|4895.05|3940
1745320200000|2025-04-22 11:10:00|4902.05|4900.55|4902.55|4901.05|4905.55|4904.05|4901.55|4900.05|3219
1745320500000|2025-04-22 11:15:00|4901.55|4900.05|4902.55|4901.05|4903.55|4902.05|4900.55|4899.05|414
1745320800000|2025-04-22 11:20:00|4902.05|4900.55|4908.55|4907.05|4908.55|4907.05|4901.55|4900.05|1011
1745321100000|2025-04-22 11:25:00|4907.55|4906.05|4907.55|4906.05|4909.55|4908.05|4907.55|4906.05|1072
1745321400000|2025-04-22 11:30:00|4908.55|4907.05|4910.55|4909.05|4912.55|4911.05|4908.55|4907.05|1697
1745321700000|2025-04-22 11:35:00|4909.55|4908.05|4908.55|4907.05|4911.55|4910.05|4907.55|4906.05|1079
1745322000000|2025-04-22 11:40:00|4909.55|4908.05|4909.55|4908.05|4910.55|4909.05|4908.55|4907.05|709
1745322300000|2025-04-22 11:45:00|4908.55|4907.05|4907.55|4906.05|4910.55|4909.05|4907.55|4906.05|1649
1745322600000|2025-04-22 11:50:00|4907.05|4905.55|4903.55|4902.05|4907.05|4905.55|4901.55|4900.05|2171
1745322900000|2025-04-22 11:55:00|4904.55|4903.05|4906.55|4905.05|4907.55|4906.05|4904.55|4903.05|1438
1745323200000|2025-04-22 12:00:00|4905.55|4904.05|4908.55|4907.05|4909.55|4908.05|4902.55|4901.05|1740
1745323500000|2025-04-22 12:05:00|4907.55|4906.05|4910.55|4909.05|4910.55|4909.05|4905.55|4904.05|1463
1745323800000|2025-04-22 12:10:00|4911.55|4910.05|4914.55|4913.05|4914.55|4913.05|4909.55|4908.05|1986
1745324100000|2025-04-22 12:15:00|4915.05|4913.55|4914.55|4913.05|4916.55|4915.05|4914.55|4913.05|1767
1745324400000|2025-04-22 12:20:00|4914.05|4912.55|4918.55|4917.05|4918.55|4917.05|4913.55|4912.05|1604
1745324700000|2025-04-22 12:25:00|4919.55|4918.05|4916.55|4915.05|4919.55|4918.05|4915.55|4914.05|1807
1745325000000|2025-04-22 12:30:00|4917.55|4916.05|4915.55|4914.05|4917.55|4916.05|4914.55|4913.05|1537
1745325300000|2025-04-22 12:35:00|4916.05|4914.55|4915.55|4914.05|4916.55|4915.05|4913.55|4912.05|678
1745325600000|2025-04-22 12:40:00|4916.55|4915.05|4917.55|4916.05|4919.55|4918.05|4915.55|4914.05|1133
1745325900000|2025-04-22 12:45:00|4918.05|4916.55|4917.55|4916.05|4918.55|4917.05|4915.55|4914.05|2058
1745326200000|2025-04-22 12:50:00|4918.55|4917.05|4913.55|4912.05|4918.55|4917.05|4913.55|4912.05|1030
1745326500000|2025-04-22 12:55:00|4912.55|4911.05|4910.55|4909.05|4912.55|4911.05|4909.55|4908.05|3770
1745326800000|2025-04-22 13:00:00|4911.55|4910.05|4914.55|4913.05|4916.55|4915.05|4910.55|4909.05|1738
1745327100000|2025-04-22 13:05:00|4915.55|4914.05|4916.55|4915.05|4917.55|4916.05|4913.55|4912.05|2766
1745327400000|2025-04-22 13:10:00|4915.55|4914.05|4917.55|4916.05|4918.55|4917.05|4915.55|4914.05|3636
1745327700000|2025-04-22 13:15:00|4916.55|4915.05|4918.55|4917.05|4918.55|4917.05|4913.05|4911.55|3826
1745328000000|2025-04-22 13:20:00|4917.55|4916.05|4924.55|4923.05|4924.55|4923.05|4915.55|4914.05|5284
1745328300000|2025-04-22 13:25:00|4923.55|4922.05|4920.55|4919.05|4924.05|4922.55|4919.55|4918.05|2202
1745328600000|2025-04-22 13:30:00|4921.55|4920.05|4925.55|4924.05|4926.55|4925.05|4916.55|4915.05|3901
1745328900000|2025-04-22 13:35:00|4925.05|4923.55|4927.05|4925.55|4927.55|4926.05|4922.55|4921.05|4358
1745329200000|2025-04-22 13:40:00|4927.55|4926.05|4930.55|4929.05|4931.55|4930.05|4924.55|4923.05|5493
1745329500000|2025-04-22 13:45:00|4932.55|4931.05|4927.55|4926.05|4932.55|4931.05|4926.55|4925.05|3929
1745329800000|2025-04-22 13:50:00|4926.55|4925.05|4923.55|4922.05|4926.55|4925.05|4921.55|4920.05|3063
1745330100000|2025-04-22 13:55:00|4922.55|4921.05|4921.55|4920.05|4924.55|4923.05|4919.55|4918.05|4139
1745330400000|2025-04-22 14:00:00|4921.05|4919.55|4927.55|4926.05|4927.55|4926.05|4920.55|4919.05|3882
1745330700000|2025-04-22 14:05:00|4926.55|4925.05|4930.55|4929.05|4931.55|4930.05|4924.55|4923.05|3226
1745331000000|2025-04-22 14:10:00|4931.55|4930.05|4929.55|4928.05|4932.55|4931.05|4928.55|4927.05|6162
1745331300000|2025-04-22 14:15:00|4928.55|4927.05|4927.55|4926.05|4929.55|4928.05|4926.55|4925.05|8035
1745331600000|2025-04-22 14:20:00|4926.55|4925.05|4932.55|4931.05|4932.55|4931.05|4926.55|4925.05|5515
1745331900000|2025-04-22 14:25:00|4931.55|4930.05|4929.55|4928.05|4931.55|4930.05|4926.55|4925.05|3997
1745332200000|2025-04-22 14:30:00|4928.55|4927.05|4925.55|4924.05|4929.05|4927.55|4922.55|4921.05|5123
1745332500000|2025-04-22 14:35:00|4925.05|4923.55|4932.55|4931.05|4933.05|4931.55|4924.55|4923.05|3182
1745332800000|2025-04-22 14:40:00|4933.55|4932.05|4944.55|4943.05|4944.55|4943.05|4932.55|4931.05|12863
1745333100000|2025-04-22 14:45:00|4943.55|4942.05|4942.55|4941.05|4946.55|4945.05|4941.55|4940.05|6940
1745333400000|2025-04-22 14:50:00|4941.55|4940.05|4943.55|4942.05|4945.55|4944.05|4939.55|4938.05|5606
1745333700000|2025-04-22 14:55:00|4942.55|4941.05|4947.55|4946.05|4949.55|4948.05|4941.55|4940.05|3430
1745334000000|2025-04-22 15:00:00|4948.55|4947.05|4952.55|4951.05|4953.55|4952.05|4948.55|4947.05|4055
1745334300000|2025-04-22 15:05:00|4953.55|4952.05|4954.55|4953.05|4955.55|4954.05|4951.55|4950.05|4005
1745334600000|2025-04-22 15:10:00|4956.05|4954.55|4955.05|4953.55|4956.55|4955.05|4953.05|4951.55|4755
1745334900000|2025-04-22 15:15:00|4955.55|4954.05|4954.55|4953.05|4956.55|4955.05|4953.55|4952.05|5493
1745335200000|2025-04-22 15:20:00|4955.55|4954.05|4955.55|4954.05|4956.55|4955.05|4952.55|4951.05|8410
1745335500000|2025-04-22 15:25:00|4955.05|4953.55|4954.55|4953.05|4956.55|4955.05|4953.55|4952.05|15497
1745335800000|2025-04-22 15:30:00|4955.55|4954.05|4958.55|4957.05|4960.55|4959.05|4953.55|4952.05|41279
1745336100000|2025-04-22 15:35:00|4959.55|4958.05|4962.55|4961.05|4964.55|4963.05|4958.55|4957.05|18928
1745336400000|2025-04-22 15:40:00|4963.55|4962.05|4960.55|4959.05|4963.55|4962.05|4959.55|4958.05|8258
1745336700000|2025-04-22 15:45:00|4961.05|4959.55|4959.55|4958.05|4962.55|4961.05|4959.55|4958.05|2816
1745337000000|2025-04-22 15:50:00|4960.55|4959.05|4966.55|4965.05|4966.55|4965.05|4959.55|4958.05|3002
1745337300000|2025-04-22 15:55:00|4965.55|4964.05|4975.55|4974.05|4983.55|4982.05|4961.55|4960.05|13544
1745337600000|2025-04-22 16:00:00|4976.55|4975.05|4985.55|4984.05|4990.55|4989.05|4976.55|4975.05|10327
1745337900000|2025-04-22 16:05:00|4984.55|4983.05|4982.55|4981.05|4985.55|4984.05|4979.55|4978.05|2377
1745338200000|2025-04-22 16:10:00|4981.55|4980.05|4985.55|4984.05|4987.55|4986.05|4979.55|4978.05|3447
1745338500000|2025-04-22 16:15:00|4986.55|4985.05|4985.55|4984.05|4986.55|4985.05|4982.55|4981.05|1512
1745338800000|2025-04-22 16:20:00|4986.55|4985.05|4990.55|4989.05|4991.55|4990.05|4986.55|4985.05|1815
1745339100000|2025-04-22 16:25:00|4990.05|4988.55|4988.55|4987.05|4993.55|4992.05|4988.55|4987.05|1477
1745339400000|2025-04-22 16:30:00|4989.55|4988.05|4991.05|4989.55|4992.55|4991.05|4985.55|4984.05|2046
1745339700000|2025-04-22 16:35:00|4991.55|4990.05|4987.55|4986.05|4992.55|4991.05|4987.55|4986.05|1575
1745340000000|2025-04-22 16:40:00|4987.05|4985.55|4986.55|4985.05|4987.55|4986.05|4980.55|4979.05|1354
1745340300000|2025-04-22 16:45:00|4985.55|4984.05|4983.55|4982.05|4986.55|4985.05|4981.55|4980.05|858
1745340600000|2025-04-22 16:50:00|4982.55|4981.05|4984.55|4983.05|4984.55|4983.05|4978.55|4977.05|653
1745340900000|2025-04-22 16:55:00|4983.55|4982.05|4983.55|4982.05|4985.55|4984.05|4982.55|4981.05|1046
1745341200000|2025-04-22 17:00:00|4983.05|4981.55|4985.55|4984.05|4986.55|4985.05|4982.55|4981.05|1014
1745341500000|2025-04-22 17:05:00|4986.55|4985.05|4990.55|4989.05|4992.05|4990.55|4984.55|4983.05|2537
1745341800000|2025-04-22 17:10:00|4989.55|4988.05|4977.55|4976.05|4989.55|4988.05|4974.55|4973.05|3589
1745342100000|2025-04-22 17:15:00|4977.05|4975.55|4971.55|4970.05|4977.55|4976.05|4963.55|4962.05|2206
1745342400000|2025-04-22 17:20:00|4972.55|4971.05|4962.05|4960.55|4972.55|4971.05|4960.55|4959.05|1426
1745342700000|2025-04-22 17:25:00|4961.55|4960.05|4959.05|4957.55|4979.55|4978.05|4957.55|4956.05|6906
1745343000000|2025-04-22 17:30:00|4958.55|4957.05|4962.55|4961.05|4972.55|4971.05|4957.55|4956.05|6359
1745343300000|2025-04-22 17:35:00|4961.55|4960.05|4965.55|4964.05|4970.55|4969.05|4961.55|4960.05|1960
1745343600000|2025-04-22 17:40:00|4966.55|4965.05|4967.55|4966.05|4967.55|4966.05|4960.55|4959.05|1538
1745343900000|2025-04-22 17:45:00|4968.05|4966.55|4959.55|4958.05|4968.05|4966.55|4959.05|4957.55|832
1745344200000|2025-04-22 17:50:00|4960.55|4959.05|4961.05|4959.55|4961.55|4960.05|4957.05|4955.55|1331
1745344500000|2025-04-22 17:55:00|4960.55|4959.05|4956.55|4955.05|4961.05|4959.55|4955.55|4954.05|621
1745344800000|2025-04-22 18:00:00|4957.05|4955.55|4967.05|4965.55|4967.55|4966.05|4955.55|4954.05|1187
1745345100000|2025-04-22 18:05:00|4966.55|4965.05|4970.05|4968.55|4972.55|4971.05|4966.55|4965.05|568
1745345400000|2025-04-22 18:10:00|4969.55|4968.05|4972.55|4971.05|4972.55|4971.05|4968.55|4967.05|516
1745345700000|2025-04-22 18:15:00|4973.05|4971.55|4975.55|4974.05|4976.55|4975.05|4971.55|4970.05|2296
1745346000000|2025-04-22 18:20:00|4975.05|4973.55|4978.05|4976.55|4980.55|4979.05|4974.55|4973.05|481
1745346300000|2025-04-22 18:25:00|4977.55|4976.05|4978.55|4977.05|4979.55|4978.05|4976.55|4975.05|259
1745346600000|2025-04-22 18:30:00|4979.55|4978.05|4980.55|4979.05|4981.55|4980.05|4977.55|4976.05|674
1745346900000|2025-04-22 18:35:00|4979.55|4978.05|4979.55|4978.05|4983.05|4981.55|4978.55|4977.05|531
1745347200000|2025-04-22 18:40:00|4980.55|4979.05|4983.55|4982.05|4985.55|4984.05|4979.55|4978.05|499
1745347500000|2025-04-22 18:45:00|4984.05|4982.55|4985.55|4984.05|4986.55|4985.05|4983.55|4982.05|540
1745347800000|2025-04-22 18:50:00|4986.55|4985.05|4987.05|4985.55|4988.55|4987.05|4985.55|4984.05|901
1745348100000|2025-04-22 18:55:00|4986.55|4985.05|4989.55|4988.05|4991.05|4989.55|4986.55|4985.05|864
1745348400000|2025-04-22 19:00:00|4990.55|4989.05|4991.55|4990.05|4992.55|4991.05|4988.55|4987.05|887
1745348700000|2025-04-22 19:05:00|4992.05|4990.55|4990.55|4989.05|4993.55|4992.05|4988.55|4987.05|626
1745349000000|2025-04-22 19:10:00|4990.05|4988.55|4989.55|4988.05|4991.55|4990.05|4988.55|4987.05|464
1745349300000|2025-04-22 19:15:00|4988.55|4987.05|4984.55|4983.05|4989.55|4988.05|4983.05|4981.55|488
1745349600000|2025-04-22 19:20:00|4985.55|4984.05|4982.55|4981.05|4985.55|4984.05|4979.55|4978.05|685
1745349900000|2025-04-22 19:25:00|4983.05|4981.55|4980.55|4979.05|4984.55|4983.05|4978.55|4977.05|630
1745350200000|2025-04-22 19:30:00|4979.55|4978.05|4979.55|4978.05|4982.55|4981.05|4979.55|4978.05|684
1745350500000|2025-04-22 19:35:00|4980.55|4979.05|4979.55|4978.05|4981.55|4980.05|4979.55|4978.05|1140
1745350800000|2025-04-22 19:40:00|4978.55|4977.05|4988.55|4987.05|4989.55|4988.05|4978.55|4977.05|648
1745351100000|2025-04-22 19:45:00|4987.55|4986.05|4988.55|4987.05|4989.55|4988.05|4987.55|4986.05|987
1745351400000|2025-04-22 19:50:00|4987.55|4986.05|4986.55|4985.05|4987.55|4986.05|4978.55|4977.05|3280
1745351700000|2025-04-22 19:55:00|4985.55|4984.05|4989.05|4987.55|4990.05|4988.55|4983.55|4982.05|4611
1745352000000|2025-04-22 20:00:00|4988.9|4985.9|4993.1|4990.1|4999.5|4996.5|4988.9|4985.9|20
1745352300000|2025-04-22 20:05:00|4993|4990|4991.5|4988.5|4993.1|4990.1|4989.4|4986.4|0
1745352600000|2025-04-22 20:10:00|4991.3|4988.3|4989.1|4986.1|4991.7|4988.7|4987.4|4984.4|0
1745352900000|2025-04-22 20:15:00|4988.9|4985.9|4988.1|4985.1|4991.3|4988.3|4987.8|4984.8|0
1745353200000|2025-04-22 20:20:00|4987.9|4984.9|4988|4985|4992|4989|4987.9|4984.9|0
1745353500000|2025-04-22 20:25:00|4987.8|4984.8|4989.5|4986.5|4989.7|4986.7|4987.4|4984.4|0
1745353800000|2025-04-22 20:30:00|4989.7|4986.7|4989.1|4986.1|4991.7|4988.7|4988.7|4985.7|0
1745354100000|2025-04-22 20:35:00|4989.3|4986.3|4991.1|4988.1|4991.9|4988.9|4988.5|4985.5|0
1745354400000|2025-04-22 20:40:00|4991.3|4988.3|4989.5|4986.5|4991.5|4988.5|4988|4985|0
1745354700000|2025-04-22 20:45:00|4989.3|4986.3|4986.1|4983.1|4989.5|4986.5|4985.8|4982.8|0
1745355000000|2025-04-22 20:50:00|4985.9|4982.9|4986.5|4983.5|4987.4|4984.4|4985.6|4982.6|0
1745355300000|2025-04-22 20:55:00|4986.7|4983.7|4987|4984|4988.2|4985.2|4986.1|4983.1|0
1745355600000|2025-04-22 21:00:00|4986.9|4983.9|4987|4984|4987.3|4984.3|4986.9|4983.9|0
1745355900000|2025-04-22 21:05:00|4987.2|4984.2|4987.4|4984.4|4987.6|4984.6|4986.8|4983.8|0
1745356200000|2025-04-22 21:10:00|4987.5|4984.5|4987.8|4984.8|4988.3|4985.3|4987.4|4984.4|0
1745356500000|2025-04-22 21:15:00|4987.9|4984.9|5000.8|4997.8|5001.6|4998.6|4987.9|4984.9|0
1745356800000|2025-04-22 21:20:00|5000.1|4997.1|5012.1|5009.1|5012.7|5009.7|4997.8|4994.8|0
1745357100000|2025-04-22 21:25:00|5012.7|5009.7|5032.8|5029.8|5032.9|5029.9|5010.5|5007.5|0
1745357400000|2025-04-22 21:30:00|5032.9|5029.9|5034.8|5031.8|5043.9|5040.9|5030|5027|0
1745357700000|2025-04-22 21:35:00|5034.6|5031.6|5044.9|5041.9|5045.4|5042.4|5031.7|5028.7|0
1745358000000|2025-04-22 21:40:00|5045.1|5042.1|5059.8|5056.8|5060.4|5057.4|5044.8|5041.8|0
1745358300000|2025-04-22 21:45:00|5060.2|5057.2|5051.8|5048.8|5062.9|5059.9|5049.1|5046.1|0
1745358600000|2025-04-22 21:50:00|5052.1|5049.1|5048.6|5045.6|5053|5050|5048.5|5045.5|0
1745358900000|2025-04-22 21:55:00|5048.5|5045.5|5048.8|5045.8|5048.9|5045.9|5043.1|5040.1|0
1745359200000|2025-04-22 22:00:00|5048.9|5045.9|5047.9|5044.9|5053.8|5050.8|5027.2|5024.2|0
1745359500000|2025-04-22 22:05:00|5047.8|5044.8|5030.9|5027.9|5048.2|5045.2|5030.8|5027.8|0
1745359800000|2025-04-22 22:10:00|5030.7|5027.7|5036.1|5033.1|5036.3|5033.3|5027.1|5024.1|0
1745360100000|2025-04-22 22:15:00|5035.9|5032.9|5034.7|5031.7|5036.2|5033.2|5031.7|5028.7|0
1745360400000|2025-04-22 22:20:00|5034.5|5031.5|5038.8|5035.8|5040|5037|5031.3|5028.3|0
1745360700000|2025-04-22 22:25:00|5039|5036|5043.6|5040.6|5043.6|5040.6|5034.8|5031.8|0
1745361000000|2025-04-22 22:30:00|5043.8|5040.8|5037.9|5034.9|5044.2|5041.2|5037.4|5034.4|0
1745361300000|2025-04-22 22:35:00|5038|5035|5039|5036|5039.2|5036.2|5033.8|5030.8|0
1745361600000|2025-04-22 22:40:00|5038.8|5035.8|5042.7|5039.7|5042.9|5039.9|5036.9|5033.9|0
1745361900000|2025-04-22 22:45:00|5042.8|5039.8|5044.5|5041.5|5045.8|5042.8|5040|5037|0
1745362200000|2025-04-22 22:50:00|5044.4|5041.4|5049.9|5046.9|5050.1|5047.1|5043.2|5040.2|0
1745362500000|2025-04-22 22:55:00|5049.7|5046.7|5051.4|5048.4|5051.4|5048.4|5046.2|5043.2|0
1745362800000|2025-04-22 23:00:00|5051.6|5048.6|5051.6|5048.6|5055.7|5052.7|5048.4|5045.4|0
1745363100000|2025-04-22 23:05:00|5051.5|5048.5|5053.8|5050.8|5056.4|5053.4|5049.9|5046.9|0
1745363400000|2025-04-22 23:10:00|5053.9|5050.9|5056.1|5053.1|5056.8|5053.8|5053.6|5050.6|0
1745363700000|2025-04-22 23:15:00|5056.2|5053.2|5047.3|5044.3|5056.8|5053.8|5046.7|5043.7|0
1745364000000|2025-04-22 23:20:00|5047.5|5044.5|5046|5043|5049.6|5046.6|5045.5|5042.5|0
1745364300000|2025-04-22 23:25:00|5046.6|5043.6|5045.7|5042.7|5047.2|5044.2|5043.7|5040.7|0
1745364600000|2025-04-22 23:30:00|5045.5|5042.5|5043.4|5040.4|5045.7|5042.7|5042.6|5039.6|0
1745364900000|2025-04-22 23:35:00|5043.6|5040.6|5042.9|5039.9|5046.5|5043.5|5041.4|5038.4|0
1745365200000|2025-04-22 23:40:00|5043|5040|5039.7|5036.7|5043.1|5040.1|5038.5|5035.5|0
1745365500000|2025-04-22 23:45:00|5039.9|5036.9|5042.5|5039.5|5042.7|5039.7|5037.6|5034.6|0
1745365800000|2025-04-22 23:50:00|5041.6|5038.6|5042.5|5039.5|5044|5041|5040.8|5037.8|0
1745366100000|2025-04-22 23:55:00|5042.1|5039.1|5041.3|5038.3|5043.4|5040.4|5041.1|5038.1|0
1745366400000|2025-04-23 00:00:00|5041.5|5038.5|5058.3|5055.3|5058.5|5055.5|5041|5038|0
1745366700000|2025-04-23 00:05:00|5058.2|5055.2|5054|5051|5058.8|5055.8|5053.2|5050.2|0
1745367000000|2025-04-23 00:10:00|5053.9|5050.9|5047.1|5044.1|5054.5|5051.5|5046.5|5043.5|0
1745367300000|2025-04-23 00:15:00|5047.2|5044.2|5031.1|5029.1|5049|5046|5030.1|5028.1|2989
1745367600000|2025-04-23 00:20:00|5030.1|5028.1|5028.1|5026.1|5030.1|5028.1|5023.6|5021.6|579
1745367900000|2025-04-23 00:25:00|5029.1|5027.1|5023.1|5021.1|5031.1|5029.1|5022.1|5020.1|334
1745368200000|2025-04-23 00:30:00|5024.6|5022.6|5019.1|5017.1|5028.1|5026.1|5019.1|5017.1|434
1745368500000|2025-04-23 00:35:00|5021.6|5019.6|5018.1|5016.1|5021.6|5019.6|5012.1|5010.1|421
1745368800000|2025-04-23 00:40:00|5018.6|5016.6|5017.1|5015.1|5020.1|5018.1|5015.1|5013.1|406
1745369100000|2025-04-23 00:45:00|5018.6|5016.6|5023.6|5021.6|5024.6|5022.6|5018.6|5016.6|277
1745369400000|2025-04-23 00:50:00|5023.1|5021.1|5033.1|5031.1|5033.1|5031.1|5023.1|5021.1|490
1745369700000|2025-04-23 00:55:00|5034.1|5032.1|5031.1|5029.1|5034.1|5032.1|5029.6|5027.6|204
1745370000000|2025-04-23 01:00:00|5032.1|5030.1|5035.1|5033.1|5035.1|5033.1|5032.1|5030.1|528
1745370300000|2025-04-23 01:05:00|5033.6|5031.6|5034.1|5032.1|5034.1|5032.1|5032.1|5030.1|430
1745370600000|2025-04-23 01:10:00|5035.1|5033.1|5035.6|5033.6|5037.1|5035.1|5032.6|5030.6|105
1745370900000|2025-04-23 01:15:00|5036.1|5034.1|5040.1|5038.1|5041.1|5039.1|5036.1|5034.1|79
1745371200000|2025-04-23 01:20:00|5041.1|5039.1|5038.1|5036.1|5041.6|5039.6|5036.1|5034.1|161
1745371500000|2025-04-23 01:25:00|5037.1|5035.1|5035.1|5033.1|5038.1|5036.1|5034.1|5032.1|90
1745371800000|2025-04-23 01:30:00|5034.1|5032.1|5028.1|5026.1|5034.6|5032.6|5028.1|5026.1|126
1745372100000|2025-04-23 01:35:00|5027.6|5025.6|5025.1|5023.1|5028.1|5026.1|5024.1|5022.1|92
1745372400000|2025-04-23 01:40:00|5024.1|5022.1|5027.1|5025.1|5027.1|5025.1|5023.1|5021.1|147
1745372700000|2025-04-23 01:45:00|5028.1|5026.1|5025|5023|5029.1|5027.1|5025|5023|84
1745373000000|2025-04-23 01:50:00|5024.5|5022.5|5024.5|5022.5|5026.5|5024.5|5023.5|5021.5|53
1745373300000|2025-04-23 01:55:00|5024|5022|5022.5|5020.5|5025.5|5023.5|5022.5|5020.5|61
1745373600000|2025-04-23 02:00:00|5023.5|5021.5|5024.5|5022.5|5024.5|5022.5|5019.5|5017.5|139
1745373900000|2025-04-23 02:05:00|5025|5023|5027.5|5025.5|5028.5|5026.5|5024.5|5022.5|70
1745374200000|2025-04-23 02:10:00|5027|5025|5028.5|5026.5|5028.5|5026.5|5026.5|5024.5|161
1745374500000|2025-04-23 02:15:00|5028|5026|5028.5|5026.5|5028.5|5026.5|5026|5024|88
1745374800000|2025-04-23 02:20:00|5028|5026|5028|5026|5028.5|5026.5|5025.5|5023.5|46
1745375100000|2025-04-23 02:25:00|5028.5|5026.5|5029.5|5027.5|5030.5|5028.5|5028|5026|40
1745375400000|2025-04-23 02:30:00|5029|5027|5026.5|5024.5|5029.5|5027.5|5026.5|5024.5|33
1745375700000|2025-04-23 02:35:00|5025.5|5023.5|5024.5|5022.5|5026.5|5024.5|5024.5|5022.5|134
1745376000000|2025-04-23 02:40:00|5025.5|5023.5|5032.5|5030.5|5032.5|5030.5|5025.5|5023.5|111
1745376300000|2025-04-23 02:45:00|5033.5|5031.5|5033.5|5031.5|5036|5034|5033.5|5031.5|109
1745376600000|2025-04-23 02:50:00|5032.5|5030.5|5030.5|5028.5|5035.5|5033.5|5030.5|5028.5|291
1745376900000|2025-04-23 02:55:00|5031.5|5029.5|5029.5|5027.5|5031.5|5029.5|5028.5|5026.5|251
1745377200000|2025-04-23 03:00:00|5028.5|5026.5|5027|5025|5029.5|5027.5|5024.5|5022.5|90
1745377500000|2025-04-23 03:05:00|5027.5|5025.5|5028|5026|5030.5|5028.5|5027.5|5025.5|67
1745377800000|2025-04-23 03:10:00|5028.5|5026.5|5025.5|5023.5|5029.5|5027.5|5024.5|5022.5|103
1745378100000|2025-04-23 03:15:00|5024.5|5022.5|5025.5|5023.5|5026.5|5024.5|5024.5|5022.5|76
1745378400000|2025-04-23 03:20:00|5026.5|5024.5|5030.5|5028.5|5031|5029|5024.5|5022.5|152
1745378700000|2025-04-23 03:25:00|5031|5029|5031.5|5029.5|5031.5|5029.5|5029.5|5027.5|41
1745379000000|2025-04-23 03:30:00|5031|5029|5032.5|5030.5|5032.5|5030.5|5028.5|5026.5|94
1745379300000|2025-04-23 03:35:00|5031.5|5029.5|5035|5033|5035|5033|5031.5|5029.5|177
1745379600000|2025-04-23 03:40:00|5035.5|5033.5|5036|5034|5038.5|5036.5|5034.5|5032.5|295
1745379900000|2025-04-23 03:45:00|5036.5|5034.5|5032|5030|5036.5|5034.5|5031.5|5029.5|336
1745380200000|2025-04-23 03:50:00|5032.5|5030.5|5035.5|5033.5|5036.5|5034.5|5032.5|5030.5|29
1745380500000|2025-04-23 03:55:00|5036.5|5034.5|5040.5|5038.5|5040.5|5038.5|5036|5034|442
1745380800000|2025-04-23 04:00:00|5041|5039|5045.5|5043.5|5049.5|5047.5|5041|5039|827
1745381100000|2025-04-23 04:05:00|5044|5042|5043|5041|5046.5|5044.5|5042.5|5040.5|254
1745381400000|2025-04-23 04:10:00|5043.5|5041.5|5043.5|5041.5|5044.5|5042.5|5041.5|5039.5|200
1745381700000|2025-04-23 04:15:00|5044|5042|5040.5|5038.5|5044.5|5042.5|5040.5|5038.5|85
1745382000000|2025-04-23 04:20:00|5041.5|5039.5|5038.5|5036.5|5041.5|5039.5|5038.5|5036.5|62
1745382300000|2025-04-23 04:25:00|5037.5|5035.5|5040.5|5038.5|5040.5|5038.5|5037.5|5035.5|111
1745382600000|2025-04-23 04:30:00|5041.5|5039.5|5042.5|5040.5|5046.5|5044.5|5041.5|5039.5|383
1745382900000|2025-04-23 04:35:00|5041|5039|5043.5|5041.5|5044.5|5042.5|5040.5|5038.5|115
1745383200000|2025-04-23 04:40:00|5044|5042|5044.5|5042.5|5045.5|5043.5|5043.5|5041.5|80
1745383500000|2025-04-23 04:45:00|5043.5|5041.5|5042.5|5040.5|5044.5|5042.5|5042.5|5040.5|113
1745383800000|2025-04-23 04:50:00|5043.5|5041.5|5046.5|5044.5|5046.5|5044.5|5042|5040|136
1745384100000|2025-04-23 04:55:00|5045.5|5043.5|5049|5047|5049.5|5047.5|5044.5|5042.5|401
1745384400000|2025-04-23 05:00:00|5049.5|5047.5|5040.5|5038.5|5049.5|5047.5|5040.5|5038.5|130
1745384700000|2025-04-23 05:05:00|5039.5|5037.5|5039.5|5037.5|5041.5|5039.5|5039.5|5037.5|84
1745385000000|2025-04-23 05:10:00|5039|5037|5037.5|5035.5|5039.5|5037.5|5037.5|5035.5|156
1745385300000|2025-04-23 05:15:00|5038.5|5036.5|5038.5|5036.5|5039.5|5037.5|5035.5|5033.5|281
1745385600000|2025-04-23 05:20:00|5040.5|5038.5|5038.5|5036.5|5041|5039|5038.5|5036.5|135
1745385900000|2025-04-23 05:25:00|5039|5037|5040|5038|5040.5|5038.5|5038.5|5036.5|275
1745386200000|2025-04-23 05:30:00|5039.5|5037.5|5041.5|5039.5|5041.5|5039.5|5037.5|5035.5|238
1745386500000|2025-04-23 05:35:00|5042.5|5040.5|5040.5|5038.5|5042.5|5040.5|5038.5|5036.5|491
1745386800000|2025-04-23 05:40:00|5041.5|5039.5|5038.5|5036.5|5042.5|5040.5|5037.5|5035.5|229
1745387100000|2025-04-23 05:45:00|5039|5037|5046.5|5044.5|5048.5|5046.5|5034.5|5032.5|1751
1745387400000|2025-04-23 05:50:00|5047.5|5045.5|5045.5|5043.5|5048.5|5046.5|5043.5|5041.5|855
1745387700000|2025-04-23 05:55:00|5046.5|5044.5|5039.5|5037.5|5046.5|5044.5|5037|5035|859
1745388000000|2025-04-23 06:00:00|5039.25|5037.75|5040.25|5038.75|5044.25|5042.75|5037.25|5035.75|1318
1745388300000|2025-04-23 06:05:00|5039.75|5038.25|5037.25|5035.75|5040.25|5038.75|5033.25|5031.75|1026
1745388600000|2025-04-23 06:10:00|5036.75|5035.25|5038.25|5036.75|5042.25|5040.75|5036.75|5035.25|962
1745388900000|2025-04-23 06:15:00|5039.25|5037.75|5038.25|5036.75|5042.25|5040.75|5036.25|5034.75|1157
1745389200000|2025-04-23 06:20:00|5037.25|5035.75|5045.25|5043.75|5045.25|5043.75|5036.25|5034.75|1076
1745389500000|2025-04-23 06:25:00|5044.25|5042.75|5044.25|5042.75|5046.25|5044.75|5043.25|5041.75|2084
1745389800000|2025-04-23 06:30:00|5044.75|5043.25|5043.25|5041.75|5045.75|5044.25|5043.25|5041.75|1322
1745390100000|2025-04-23 06:35:00|5044.25|5042.75|5039.25|5037.75|5045.25|5043.75|5039.25|5037.75|1144
1745390400000|2025-04-23 06:40:00|5038.75|5037.25|5040.25|5038.75|5040.25|5038.75|5036.75|5035.25|2337
1745390700000|2025-04-23 06:45:00|5041.25|5039.75|5044.25|5042.75|5046.25|5044.75|5040.25|5038.75|762
1745391000000|2025-04-23 06:50:00|5043.75|5042.25|5045.25|5043.75|5046.25|5044.75|5040.25|5038.75|1016
1745391300000|2025-04-23 06:55:00|5046.25|5044.75|5044.25|5042.75|5049.25|5047.75|5044.25|5042.75|2442
1745391600000|2025-04-23 07:00:00|5046.25|5044.75|5056.25|5054.75|5061.25|5059.75|5041.25|5039.75|18148
1745391900000|2025-04-23 07:05:00|5054.25|5052.75|5050.25|5048.75|5057.25|5055.75|5048.25|5046.75|10089
1745392200000|2025-04-23 07:10:00|5051.25|5049.75|5057.75|5056.25|5063.25|5061.75|5044.75|5043.25|10151
1745392500000|2025-04-23 07:15:00|5058.25|5056.75|5063.25|5061.75|5065.25|5063.75|5055.25|5053.75|6056
1745392800000|2025-04-23 07:20:00|5064.25|5062.75|5059.25|5057.75|5068.25|5066.75|5056.25|5054.75|6254
1745393100000|2025-04-23 07:25:00|5058.25|5056.75|5064.75|5063.25|5065.25|5063.75|5056.25|5054.75|4953
1745393400000|2025-04-23 07:30:00|5065.75|5064.25|5063.25|5061.75|5068.25|5066.75|5061.25|5059.75|7575
1745393700000|2025-04-23 07:35:00|5064.25|5062.75|5062.25|5060.75|5064.25|5062.75|5059.25|5057.75|4225
1745394000000|2025-04-23 07:40:00|5063.25|5061.75|5060.25|5058.75|5066.25|5064.75|5054.75|5053.25|6928
1745394300000|2025-04-23 07:45:00|5061.25|5059.75|5064.25|5062.75|5065.25|5063.75|5056.25|5054.75|4383
1745394600000|2025-04-23 07:50:00|5063.25|5061.75|5066.25|5064.75|5069.25|5067.75|5062.25|5060.75|5994
1745394900000|2025-04-23 07:55:00|5067.25|5065.75|5065.25|5063.75|5068.25|5066.75|5063.75|5062.25|3389
1745395200000|2025-04-23 08:00:00|5066.25|5064.75|5068.25|5066.75|5070.25|5068.75|5063.25|5061.75|5908
1745395500000|2025-04-23 08:05:00|5068.75|5067.25|5071.25|5069.75|5072.25|5070.75|5067.25|5065.75|4511
1745395800000|2025-04-23 08:10:00|5070.25|5068.75|5076.25|5074.75|5077.25|5075.75|5070.25|5068.75|5577
1745396100000|2025-04-23 08:15:00|5077.25|5075.75|5078.25|5076.75|5081.25|5079.75|5074.25|5072.75|8412
1745396400000|2025-04-23 08:20:00|5077.75|5076.25|5079.25|5077.75|5081.25|5079.75|5077.25|5075.75|3690
1745396700000|2025-04-23 08:25:00|5079.75|5078.25|5076.25|5074.75|5080.25|5078.75|5073.25|5071.75|5539
1745397000000|2025-04-23 08:30:00|5077.25|5075.75|5078.25|5076.75|5080.25|5078.75|5075.25|5073.75|4074
1745397300000|2025-04-23 08:35:00|5079.25|5077.75|5082.25|5080.75|5082.25|5080.75|5077.25|5075.75|6497
1745397600000|2025-04-23 08:40:00|5083.25|5081.75|5085.25|5083.75|5086.25|5084.75|5081.25|5079.75|6256
1745397900000|2025-04-23 08:45:00|5084.25|5082.75|5089.25|5087.75|5090.25|5088.75|5084.25|5082.75|4325
1745398200000|2025-04-23 08:50:00|5090.25|5088.75|5088.25|5086.75|5090.25|5088.75|5087.25|5085.75|3900
1745398500000|2025-04-23 08:55:00|5088.75|5087.25|5087.25|5085.75|5091.25|5089.75|5085.25|5083.75|6418
1745398800000|2025-04-23 09:00:00|5088.25|5086.75|5088.25|5086.75|5091.25|5089.75|5086.25|5084.75|5086
1745399100000|2025-04-23 09:05:00|5088.75|5087.25|5092.25|5090.75|5092.25|5090.75|5088.25|5086.75|3157
1745399400000|2025-04-23 09:10:00|5091.75|5090.25|5092.25|5090.75|5093.25|5091.75|5090.25|5088.75|2801
1745399700000|2025-04-23 09:15:00|5092.75|5091.25|5090.25|5088.75|5095.25|5093.75|5090.25|5088.75|3935
1745400000000|2025-04-23 09:20:00|5090.75|5089.25|5088.75|5087.25|5091.25|5089.75|5086.25|5084.75|5666
1745400300000|2025-04-23 09:25:00|5089.25|5087.75|5086.25|5084.75|5090.25|5088.75|5085.75|5084.25|4055
1745400600000|2025-04-23 09:30:00|5087.25|5085.75|5080.25|5078.75|5087.25|5085.75|5078.25|5076.75|7032
1745400900000|2025-04-23 09:35:00|5079.75|5078.25|5077.25|5075.75|5080.25|5078.75|5072.25|5070.75|8249
1745401200000|2025-04-23 09:40:00|5076.25|5074.75|5074.25|5072.75|5081.25|5079.75|5074.25|5072.75|2773
1745401500000|2025-04-23 09:45:00|5075.25|5073.75|5080.25|5078.75|5082.25|5080.75|5074.25|5072.75|3678
1745401800000|2025-04-23 09:50:00|5079.25|5077.75|5080.25|5078.75|5082.25|5080.75|5077.25|5075.75|3158
1745402100000|2025-04-23 09:55:00|5081.25|5079.75|5084.25|5082.75|5086.25|5084.75|5080.25|5078.75|4676
1745402400000|2025-04-23 10:00:00|5083.25|5081.75|5080.25|5078.75|5084.25|5082.75|5079.25|5077.75|3152
1745402700000|2025-04-23 10:05:00|5081.25|5079.75|5081.25|5079.75|5083.25|5081.75|5080.25|5078.75|4623
1745403000000|2025-04-23 10:10:00|5080.25|5078.75|5076.25|5074.75|5080.25|5078.75|5075.25|5073.75|2819
1745403300000|2025-04-23 10:15:00|5077.25|5075.75|5080.25|5078.75|5081.25|5079.75|5076.25|5074.75|1856
1745403600000|2025-04-23 10:20:00|5081.25|5079.75|5079.25|5077.75|5082.25|5080.75|5078.25|5076.75|3404
1745403900000|2025-04-23 10:25:00|5078.25|5076.75|5079.25|5077.75|5080.25|5078.75|5075.25|5073.75|5926
1745404200000|2025-04-23 10:30:00|5078.25|5076.75|5076.25|5074.75|5078.25|5076.75|5074.25|5072.75|2474
1745404500000|2025-04-23 10:35:00|5077.25|5075.75|5079.25|5077.75|5080.25|5078.75|5075.25|5073.75|1643
1745404800000|2025-04-23 10:40:00|5078.25|5076.75|5079.25|5077.75|5080.25|5078.75|5076.25|5074.75|1908
1745405100000|2025-04-23 10:45:00|5080.25|5078.75|5088.25|5086.75|5088.25|5086.75|5080.25|5078.75|8423
1745405400000|2025-04-23 10:50:00|5087.25|5085.75|5084.25|5082.75|5088.25|5086.75|5083.25|5081.75|3069
1745405700000|2025-04-23 10:55:00|5083.25|5081.75|5086.25|5084.75|5087.25|5085.75|5083.25|5081.75|3036
1745406000000|2025-04-23 11:00:00|5085.25|5083.75|5085.25|5083.75|5086.25|5084.75|5083.25|5081.75|1558
1745406300000|2025-04-23 11:05:00|5084.25|5082.75|5082.25|5080.75|5086.25|5084.75|5082.25|5080.75|1766
1745406600000|2025-04-23 11:10:00|5083.25|5081.75|5082.25|5080.75|5085.25|5083.75|5079.25|5077.75|2677
1745406900000|2025-04-23 11:15:00|5081.25|5079.75|5080.25|5078.75|5082.25|5080.75|5079.25|5077.75|1607
1745407200000|2025-04-23 11:20:00|5079.25|5077.75|5080.25|5078.75|5083.25|5081.75|5079.25|5077.75|5893
1745407500000|2025-04-23 11:25:00|5079.25|5077.75|5076.25|5074.75|5080.25|5078.75|5074.75|5073.25|4212
1745407800000|2025-04-23 11:30:00|5077.25|5075.75|5070.25|5068.75|5077.25|5075.75|5070.25|5068.75|3312
1745408100000|2025-04-23 11:35:00|5071.25|5069.75|5076.25|5074.75|5076.25|5074.75|5070.25|5068.75|1577
1745408400000|2025-04-23 11:40:00|5075.25|5073.75|5070.25|5068.75|5076.25|5074.75|5070.25|5068.75|3722
1745408700000|2025-04-23 11:45:00|5071.25|5069.75|5072.25|5070.75|5075.25|5073.75|5070.75|5069.25|3056
1745409000000|2025-04-23 11:50:00|5071.25|5069.75|5073.25|5071.75|5076.25|5074.75|5071.25|5069.75|2928
1745409300000|2025-04-23 11:55:00|5074.25|5072.75|5072.25|5070.75|5075.25|5073.75|5072.25|5070.75|1478
1745409600000|2025-04-23 12:00:00|5074.25|5072.75|5071.25|5069.75|5074.25|5072.75|5070.25|5068.75|8151
1745409900000|2025-04-23 12:05:00|5071.75|5070.25|5069.25|5067.75|5072.25|5070.75|5067.25|5065.75|3790
1745410200000|2025-04-23 12:10:00|5070.25|5068.75|5071.25|5069.75|5074.25|5072.75|5069.75|5068.25|2385
1745410500000|2025-04-23 12:15:00|5069.25|5067.75|5070.25|5068.75|5071.25|5069.75|5068.25|5066.75|2598
1745410800000|2025-04-23 12:20:00|5069.25|5067.75|5064.25|5062.75|5070.25|5068.75|5064.25|5062.75|3242
1745411100000|2025-04-23 12:25:00|5065.25|5063.75|5068.25|5066.75|5069.25|5067.75|5065.25|5063.75|3127
1745411400000|2025-04-23 12:30:00|5067.25|5065.75|5074.25|5072.75|5074.25|5072.75|5067.25|5065.75|1854
1745411700000|2025-04-23 12:35:00|5075.25|5073.75|5076.25|5074.75|5077.25|5075.75|5075.25|5073.75|2602
1745412000000|2025-04-23 12:40:00|5077.25|5075.75|5074.25|5072.75|5077.25|5075.75|5073.25|5071.75|4831
1745412300000|2025-04-23 12:45:00|5075.25|5073.75|5076.25|5074.75|5076.25|5074.75|5072.25|5070.75|2132
1745412600000|2025-04-23 12:50:00|5077.25|5075.75|5078.25|5076.75|5078.25|5076.75|5076.25|5074.75|4422
1745412900000|2025-04-23 12:55:00|5077.25|5075.75|5076.25|5074.75|5080.25|5078.75|5076.25|5074.75|2681
1745413200000|2025-04-23 13:00:00|5077.25|5075.75|5075.25|5073.75|5078.75|5077.25|5074.25|5072.75|2352
1745413500000|2025-04-23 13:05:00|5074.75|5073.25|5072.25|5070.75|5074.75|5073.25|5069.25|5067.75|4253
1745413800000|2025-04-23 13:10:00|5073.25|5071.75|5075.25|5073.75|5076.25|5074.75|5072.25|5070.75|3395
1745414100000|2025-04-23 13:15:00|5075.75|5074.25|5076.25|5074.75|5077.25|5075.75|5075.25|5073.75|2507
1745414400000|2025-04-23 13:20:00|5077.25|5075.75|5081.25|5079.75|5082.25|5080.75|5077.25|5075.75|5023
1745414700000|2025-04-23 13:25:00|5082.25|5080.75|5078.25|5076.75|5082.25|5080.75|5076.25|5074.75|3573
1745415000000|2025-04-23 13:30:00|5077.25|5075.75|5078.25|5076.75|5081.25|5079.75|5075.25|5073.75|9000
1745415300000|2025-04-23 13:35:00|5077.75|5076.25|5095.25|5093.75|5130.25|5128.75|5074.25|5072.75|44569
1745415600000|2025-04-23 13:40:00|5094.25|5092.75|5096.25|5094.75|5106.25|5104.75|5090.25|5088.75|18492
1745415900000|2025-04-23 13:45:00|5095.75|5094.25|5108.25|5106.75|5111.25|5109.75|5092.25|5090.75|8826
1745416200000|2025-04-23 13:50:00|5109.25|5107.75|5099.25|5097.75|5111.25|5109.75|5086.75|5085.25|17066
1745416500000|2025-04-23 13:55:00|5098.75|5097.25|5114.25|5112.75|5114.25|5112.75|5093.25|5091.75|7241
1745416800000|2025-04-23 14:00:00|5115.75|5114.25|5113.25|5111.75|5120.25|5118.75|5101.25|5099.75|14204
1745417100000|2025-04-23 14:05:00|5112.25|5110.75|5115.25|5113.75|5119.75|5118.25|5110.25|5108.75|3721
1745417400000|2025-04-23 14:10:00|5114.25|5112.75|5107.25|5105.75|5117.25|5115.75|5104.25|5102.75|12125
1745417700000|2025-04-23 14:15:00|5106.75|5105.25|5099.25|5097.75|5107.25|5105.75|5090.25|5088.75|12695
1745418000000|2025-04-23 14:20:00|5098.75|5097.25|5102.25|5100.75|5105.25|5103.75|5093.25|5091.75|10027
1745418300000|2025-04-23 14:25:00|5103.25|5101.75|5107.25|5105.75|5113.25|5111.75|5101.25|5099.75|6948
1745418600000|2025-04-23 14:30:00|5107.75|5106.25|5111.75|5110.25|5113.25|5111.75|5107.25|5105.75|9345
1745418900000|2025-04-23 14:35:00|5112.25|5110.75|5112.25|5110.75|5116.75|5115.25|5109.25|5107.75|6783
1745419200000|2025-04-23 14:40:00|5113.25|5111.75|5115.25|5113.75|5116.25|5114.75|5105.25|5103.75|6502
1745419500000|2025-04-23 14:45:00|5115.75|5114.25|5109.25|5107.75|5116.25|5114.75|5109.25|5107.75|6689
1745419800000|2025-04-23 14:50:00|5109.75|5108.25|5111.25|5109.75|5113.25|5111.75|5104.75|5103.25|10293
1745420100000|2025-04-23 14:55:00|5112.25|5110.75|5112.25|5110.75|5116.25|5114.75|5110.25|5108.75|5891
1745420400000|2025-04-23 15:00:00|5113.25|5111.75|5105.25|5103.75|5117.75|5116.25|5094.25|5092.75|20182
1745420700000|2025-04-23 15:05:00|5104.75|5103.25|5105.25|5103.75|5110.25|5108.75|5103.25|5101.75|11443
1745421000000|2025-04-23 15:10:00|5104.25|5102.75|5105.25|5103.75|5108.25|5106.75|5102.25|5100.75|6525
1745421300000|2025-04-23 15:15:00|5106.25|5104.75|5100.25|5098.75|5106.25|5104.75|5099.25|5097.75|9330
1745421600000|2025-04-23 15:20:00|5099.25|5097.75|5094.25|5092.75|5103.25|5101.75|5086.25|5084.75|23750
1745421900000|2025-04-23 15:25:00|5093.25|5091.75|5092.25|5090.75|5096.25|5094.75|5085.25|5083.75|32897
1745422200000|2025-04-23 15:30:00|5086.29|5084.79|5089.29|5087.79|5090.29|5088.79|5081.29|5079.79|51847
1745422500000|2025-04-23 15:35:00|5090.29|5088.79|5095.29|5093.79|5096.29|5094.79|5088.29|5086.79|30475
1745422800000|2025-04-23 15:40:00|5094.79|5093.29|5088.29|5086.79|5098.29|5096.79|5088.29|5086.79|11677
1745423100000|2025-04-23 15:45:00|5088.79|5087.29|5078.29|5076.79|5091.29|5089.79|5077.29|5075.79|16594
1745423400000|2025-04-23 15:50:00|5079.29|5077.79|5083.29|5081.79|5084.79|5083.29|5078.29|5076.79|5379
1745423700000|2025-04-23 15:55:00|5084.29|5082.79|5093.29|5091.79|5095.29|5093.79|5084.29|5082.79|3948
1745424000000|2025-04-23 16:00:00|5093.79|5092.29|5091.29|5089.79|5094.29|5092.79|5086.29|5084.79|11798
1745424300000|2025-04-23 16:05:00|5090.29|5088.79|5080.29|5078.79|5091.29|5089.79|5077.29|5075.79|4224
1745424600000|2025-04-23 16:10:00|5079.79|5078.29|5080.29|5078.79|5087.29|5085.79|5076.79|5075.29|6311
1745424900000|2025-04-23 16:15:00|5080.79|5079.29|5073.79|5072.29|5081.29|5079.79|5073.29|5071.79|2280
1745425200000|2025-04-23 16:20:00|5074.29|5072.79|5073.79|5072.29|5075.29|5073.79|5071.29|5069.79|2579
1745425500000|2025-04-23 16:25:00|5074.29|5072.79|5082.29|5080.79|5083.29|5081.79|5068.29|5066.79|2036
1745425800000|2025-04-23 16:30:00|5081.29|5079.79|5081.29|5079.79|5084.29|5082.79|5078.29|5076.79|2228
1745426100000|2025-04-23 16:35:00|5082.29|5080.79|5086.29|5084.79|5088.29|5086.79|5081.29|5079.79|1796
1745426400000|2025-04-23 16:40:00|5085.79|5084.29|5081.79|5080.29|5086.29|5084.79|5080.29|5078.79|1081
1745426700000|2025-04-23 16:45:00|5082.29|5080.79|5077.29|5075.79|5083.29|5081.79|5077.29|5075.79|531
1745427000000|2025-04-23 16:50:00|5076.79|5075.29|5079.79|5078.29|5082.29|5080.79|5075.79|5074.29|1538
1745427300000|2025-04-23 16:55:00|5079.29|5077.79|5091.29|5089.79|5093.29|5091.79|5078.79|5077.29|1804
1745427600000|2025-04-23 17:00:00|5090.79|5089.29|5093.29|5091.79|5094.29|5092.79|5080.29|5078.79|1207
1745427900000|2025-04-23 17:05:00|5093.79|5092.29|5098.29|5096.79|5099.29|5097.79|5091.29|5089.79|794
1745428200000|2025-04-23 17:10:00|5097.29|5095.79|5097.79|5096.29|5098.29|5096.79|5094.29|5092.79|535
1745428500000|2025-04-23 17:15:00|5098.29|5096.79|5097.29|5095.79|5099.29|5097.79|5095.29|5093.79|445
1745428800000|2025-04-23 17:20:00|5096.79|5095.29|5096.29|5094.79|5099.29|5097.79|5093.79|5092.29|477
1745429100000|2025-04-23 17:25:00|5096.79|5095.29|5089.79|5088.29|5099.29|5097.79|5089.79|5088.29|1073
1745429400000|2025-04-23 17:30:00|5090.79|5089.29|5086.29|5084.79|5094.29|5092.79|5085.29|5083.79|651
1745429700000|2025-04-23 17:35:00|5085.79|5084.29|5083.29|5081.79|5087.29|5085.79|5080.79|5079.29|883
1745430000000|2025-04-23 17:40:00|5083.79|5082.29|5087.29|5085.79|5088.29|5086.79|5081.29|5079.79|582
1745430300000|2025-04-23 17:45:00|5086.29|5084.79|5087.29|5085.79|5088.29|5086.79|5083.29|5081.79|1158
1745430600000|2025-04-23 17:50:00|5087.79|5086.29|5092.29|5090.79|5094.29|5092.79|5085.29|5083.79|812
1745430900000|2025-04-23 17:55:00|5093.29|5091.79|5096.29|5094.79|5099.29|5097.79|5093.29|5091.79|485
1745431200000|2025-04-23 18:00:00|5095.79|5094.29|5094.29|5092.79|5097.29|5095.79|5088.29|5086.79|627
1745431500000|2025-04-23 18:05:00|5095.29|5093.79|5094.29|5092.79|5096.29|5094.79|5091.29|5089.79|475
1745431800000|2025-04-23 18:10:00|5093.79|5092.29|5094.29|5092.79|5098.29|5096.79|5089.29|5087.79|684
1745432100000|2025-04-23 18:15:00|5094.79|5093.29|5097.29|5095.79|5100.29|5098.79|5093.29|5091.79|1377
1745432400000|2025-04-23 18:20:00|5096.29|5094.79|5094.29|5092.79|5100.29|5098.79|5092.79|5091.29|534
1745432700000|2025-04-23 18:25:00|5093.79|5092.29|5091.29|5089.79|5095.29|5093.79|5089.29|5087.79|557
1745433000000|2025-04-23 18:30:00|5092.29|5090.79|5092.29|5090.79|5096.29|5094.79|5090.29|5088.79|354
1745433300000|2025-04-23 18:35:00|5092.79|5091.29|5093.29|5091.79|5095.29|5093.79|5091.79|5090.29|326
1745433600000|2025-04-23 18:40:00|5093.79|5092.29|5086.29|5084.79|5093.79|5092.29|5086.29|5084.79|675
1745433900000|2025-04-23 18:45:00|5085.29|5083.79|5087.29|5085.79|5088.29|5086.79|5084.29|5082.79|741
1745434200000|2025-04-23 18:50:00|5086.79|5085.29|5086.29|5084.79|5086.79|5085.29|5083.29|5081.79|351
1745434500000|2025-04-23 18:55:00|5085.79|5084.29|5084.29|5082.79|5090.79|5089.29|5084.29|5082.79|303
1745434800000|2025-04-23 19:00:00|5084.79|5083.29|5081.29|5079.79|5089.29|5087.79|5080.29|5078.79|305
1745435100000|2025-04-23 19:05:00|5082.29|5080.79|5082.79|5081.29|5086.29|5084.79|5081.29|5079.79|146
1745435400000|2025-04-23 19:10:00|5083.29|5081.79|5082.29|5080.79|5085.79|5084.29|5081.29|5079.79|237
1745435700000|2025-04-23 19:15:00|5081.79|5080.29|5082.29|5080.79|5083.79|5082.29|5080.29|5078.79|898
1745436000000|2025-04-23 19:20:00|5081.79|5080.29|5077.29|5075.79|5083.29|5081.79|5076.29|5074.79|1389
1745436300000|2025-04-23 19:25:00|5076.79|5075.29|5077.29|5075.79|5081.79|5080.29|5075.29|5073.79|555
1745436600000|2025-04-23 19:30:00|5078.29|5076.79|5080.29|5078.79|5083.79|5082.29|5076.79|5075.29|465
1745436900000|2025-04-23 19:35:00|5079.29|5077.79|5075.29|5073.79|5080.29|5078.79|5074.29|5072.79|650
1745437200000|2025-04-23 19:40:00|5075.79|5074.29|5078.29|5076.79|5080.29|5078.79|5074.29|5072.79|731
1745437500000|2025-04-23 19:45:00|5079.29|5077.79|5080.29|5078.79|5080.29|5078.79|5074.29|5072.79|404
1745437800000|2025-04-23 19:50:00|5085.29|5083.79|5087.29|5085.79|5088.29|5086.79|5080.29|5078.79|2622
1745438100000|2025-04-23 19:55:00|5088.29|5086.79|5085.29|5083.79|5092.29|5090.79|5084.79|5083.29|2836
1745438400000|2025-04-23 20:00:00|5086.64|5083.64|5087.54|5084.54|5089.64|5086.64|5085.34|5082.34|32
1745438700000|2025-04-23 20:05:00|5087.34|5084.34|5091.64|5088.64|5092.04|5089.04|5085.54|5082.54|0
1745439000000|2025-04-23 20:10:00|5092.44|5089.44|5088.34|5085.34|5094.04|5091.04|5087.94|5084.94|0
1745439300000|2025-04-23 20:15:00|5088.14|5085.14|5100.44|5097.44|5102.84|5099.84|5088.14|5085.14|0
1745439600000|2025-04-23 20:20:00|5100.84|5097.84|5102.14|5099.14|5108.44|5105.44|5098.94|5095.94|0
1745439900000|2025-04-23 20:25:00|5102.34|5099.34|5105.44|5102.44|5112.34|5109.34|5101.74|5098.74|0
1745440200000|2025-04-23 20:30:00|5105.64|5102.64|5106.54|5103.54|5109.24|5106.24|5103.64|5100.64|0
1745440500000|2025-04-23 20:35:00|5106.74|5103.74|5103.04|5100.04|5107.14|5104.14|5102.64|5099.64|0
1745440800000|2025-04-23 20:40:00|5103.24|5100.24|5098.14|5095.14|5103.64|5100.64|5098.14|5095.14|0
1745441100000|2025-04-23 20:45:00|5098.34|5095.34|5099.34|5096.34|5101.94|5098.94|5098.14|5095.14|0
1745441400000|2025-04-23 20:50:00|5099.54|5096.54|5102.44|5099.44|5102.44|5099.44|5099.34|5096.34|0
1745441700000|2025-04-23 20:55:00|5102.34|5099.34|5097.54|5094.54|5102.44|5099.44|5097.54|5094.54|0
1745442000000|2025-04-23 21:00:00|5097.94|5094.94|5099.94|5096.94|5099.94|5096.94|5097.94|5094.94|0
1745442300000|2025-04-23 21:05:00|5100.3|5097.3|5101.3|5098.3|5102.7|5099.7|5099.8|5096.8|0
1745442600000|2025-04-23 21:10:00|5102.2|5099.2|5103.1|5100.1|5104.4|5101.4|5101.9|5098.9|0
1745442900000|2025-04-23 21:15:00|5103|5100|5102.9|5099.9|5103.2|5100.2|5101.1|5098.1|0
1745443200000|2025-04-23 21:20:00|5103.1|5100.1|5102.6|5099.6|5104.5|5101.5|5101.2|5098.2|0
1745443500000|2025-04-23 21:25:00|5102.1|5099.1|5100.2|5097.2|5102.2|5099.2|5100.2|5097.2|0
1745443800000|2025-04-23 21:30:00|5100.6|5097.6|5099|5096|5100.7|5097.7|5098.1|5095.1|0
1745444100000|2025-04-23 21:35:00|5098.8|5095.8|5097.1|5094.1|5099.2|5096.2|5097.1|5094.1|0
1745444400000|2025-04-23 21:40:00|5097.5|5094.5|5095.1|5092.1|5098.8|5095.8|5095.1|5092.1|0
1745444700000|2025-04-23 21:45:00|5095.2|5092.2|5090.6|5087.6|5095.2|5092.2|5089.3|5086.3|0
1745445000000|2025-04-23 21:50:00|5090.5|5087.5|5091.1|5088.1|5094.5|5091.5|5090.5|5087.5|0
1745445300000|2025-04-23 21:55:00|5091|5088|5093.1|5090.1|5093.1|5090.1|5089|5086|0
1745445600000|2025-04-23 22:00:00|5098.6|5095.6|5085.3|5082.3|5098.6|5095.6|5084.5|5081.5|0
1745445900000|2025-04-23 22:05:00|5085.2|5082.2|5081.5|5078.5|5088.2|5085.2|5081.2|5078.2|0
1745446200000|2025-04-23 22:10:00|5081.7|5078.7|5081.6|5078.6|5085.9|5082.9|5081.6|5078.6|0
1745446500000|2025-04-23 22:15:00|5081.7|5078.7|5085|5082|5086.4|5083.4|5080.5|5077.5|0
1745446800000|2025-04-23 22:20:00|5085.2|5082.2|5084|5081|5086.3|5083.3|5083.8|5080.8|0
1745447100000|2025-04-23 22:25:00|5083.9|5080.9|5086.8|5083.8|5087|5084|5083.8|5080.8|0
1745447400000|2025-04-23 22:30:00|5087|5084|5089.9|5086.9|5090|5087|5085.6|5082.6|0
1745447700000|2025-04-23 22:35:00|5089.8|5086.8|5092.4|5089.4|5093.2|5090.2|5089.6|5086.6|0
1745448000000|2025-04-23 22:40:00|5092.3|5089.3|5092.2|5089.2|5095.4|5092.4|5092.1|5089.1|0
1745448300000|2025-04-23 22:45:00|5092.1|5089.1|5092.4|5089.4|5093.6|5090.6|5090.4|5087.4|0
1745448600000|2025-04-23 22:50:00|5092.2|5089.2|5093.2|5090.2|5093.2|5090.2|5090.7|5087.7|0
1745448900000|2025-04-23 22:55:00|5093.1|5090.1|5093.7|5090.7|5094.7|5091.7|5092.9|5089.9|0
1745449200000|2025-04-23 23:00:00|5092.5|5089.5|5094.9|5091.9|5095.8|5092.8|5092|5089|0
1745449500000|2025-04-23 23:05:00|5095.9|5092.9|5095.1|5092.1|5096.6|5093.6|5094.6|5091.6|0
1745449800000|2025-04-23 23:10:00|5095|5092|5096.2|5093.2|5097.5|5094.5|5093.5|5090.5|0
1745450100000|2025-04-23 23:15:00|5096.1|5093.1|5095.2|5092.2|5096.5|5093.5|5094.9|5091.9|0
1745450400000|2025-04-23 23:20:00|5095.3|5092.3|5098.8|5095.8|5099.4|5096.4|5095.2|5092.2|0
1745450700000|2025-04-23 23:25:00|5098.6|5095.6|5096.7|5093.7|5101|5098|5096.5|5093.5|0
1745451000000|2025-04-23 23:30:00|5096.6|5093.6|5093.7|5090.7|5096.7|5093.7|5092.8|5089.8|0
1745451300000|2025-04-23 23:35:00|5093.8|5090.8|5093.7|5090.7|5093.9|5090.9|5092.2|5089.2|0
1745451600000|2025-04-23 23:40:00|5093.8|5090.8|5095.8|5092.8|5096.6|5093.6|5093.4|5090.4|0
1745451900000|2025-04-23 23:45:00|5095.7|5092.7|5094.4|5091.4|5097|5094|5094.3|5091.3|0
1745452200000|2025-04-23 23:50:00|5094.5|5091.5|5096.7|5093.7|5097|5094|5094.4|5091.4|0
1745452500000|2025-04-23 23:55:00|5096.6|5093.6|5095.7|5092.7|5098.1|5095.1|5095.7|5092.7|0
1745452800000|2025-04-24 00:00:00|5095.8|5092.8|5100.6|5097.6|5101.2|5098.2|5093|5090|0
1745453100000|2025-04-24 00:05:00|5100|5097|5101.9|5098.9|5102.6|5099.6|5098|5095|0
1745453400000|2025-04-24 00:10:00|5101.8|5098.8|5098.8|5095.8|5102.2|5099.2|5097.4|5094.4|0
1745453700000|2025-04-24 00:15:00|5098.9|5095.9|5104.6|5102.6|5105.6|5103.6|5094.1|5092.1|475
1745454000000|2025-04-24 00:20:00|5105.1|5103.1|5097.6|5095.6|5105.1|5103.1|5096.6|5094.6|132
1745454300000|2025-04-24 00:25:00|5097.1|5095.1|5095.1|5093.1|5097.6|5095.6|5093.6|5091.6|170
1745454600000|2025-04-24 00:30:00|5094.6|5092.6|5094.6|5092.6|5095.6|5093.6|5092.6|5090.6|39
1745454900000|2025-04-24 00:35:00|5094.1|5092.1|5095.1|5093.1|5097.1|5095.1|5092.6|5090.6|43
1745455200000|2025-04-24 00:40:00|5094.6|5092.6|5098.6|5096.6|5099.6|5097.6|5094.6|5092.6|45
1745455500000|2025-04-24 00:45:00|5099.1|5097.1|5095.6|5093.6|5099.1|5097.1|5095.1|5093.1|29
1745455800000|2025-04-24 00:50:00|5096.1|5094.1|5096.6|5094.6|5098.1|5096.1|5095.1|5093.1|127
1745456100000|2025-04-24 00:55:00|5095.6|5093.6|5096.6|5094.6|5096.6|5094.6|5095.1|5093.1|6
1745456400000|2025-04-24 01:00:00|5097.1|5095.1|5094.6|5092.6|5098.1|5096.1|5094.1|5092.1|43
1745456700000|2025-04-24 01:05:00|5094.1|5092.1|5097.6|5095.6|5097.6|5095.6|5092.6|5090.6|38
1745457000000|2025-04-24 01:10:00|5097.1|5095.1|5096.1|5094.1|5098.6|5096.6|5095.6|5093.6|22
1745457300000|2025-04-24 01:15:00|5095.6|5093.6|5092.6|5090.6|5096.6|5094.6|5091.6|5089.6|16
1745457600000|2025-04-24 01:20:00|5091.6|5089.6|5091.6|5089.6|5093.1|5091.1|5091.6|5089.6|13
1745457900000|2025-04-24 01:25:00|5091.1|5089.1|5092.6|5090.6|5092.6|5090.6|5090.1|5088.1|40
1745458200000|2025-04-24 01:30:00|5093.6|5091.6|5093.6|5091.6|5094.6|5092.6|5092.6|5090.6|16
1745458500000|2025-04-24 01:35:00|5094.6|5092.6|5099.6|5097.6|5099.6|5097.6|5094.6|5092.6|27
1745458800000|2025-04-24 01:40:00|5099.1|5097.1|5093.6|5091.6|5099.6|5097.6|5093.6|5091.6|19
1745459100000|2025-04-24 01:45:00|5094.6|5092.6|5095.1|5093.1|5095.6|5093.6|5093.6|5091.6|68
1745459400000|2025-04-24 01:50:00|5094.6|5092.6|5090.6|5088.6|5094.6|5092.6|5090.6|5088.6|20
1745459700000|2025-04-24 01:55:00|5091.6|5089.6|5089.1|5087.1|5091.6|5089.6|5089.1|5087.1|36
1745460000000|2025-04-24 02:00:00|5089.6|5087.6|5091.1|5089.1|5091.1|5089.1|5088.6|5086.6|22
1745460300000|2025-04-24 02:05:00|5091.6|5089.6|5088.6|5086.6|5092.1|5090.1|5088.6|5086.6|61
1745460600000|2025-04-24 02:10:00|5088.1|5086.1|5090.6|5088.6|5092.1|5090.1|5088.1|5086.1|24
1745460900000|2025-04-24 02:15:00|5091.6|5089.6|5090.6|5088.6|5092.6|5090.6|5088.6|5086.6|37
1745461200000|2025-04-24 02:20:00|5091.1|5089.1|5093.6|5091.6|5094.6|5092.6|5091.1|5089.1|8
1745461500000|2025-04-24 02:25:00|5092.6|5090.6|5094.1|5092.1|5094.6|5092.6|5092.6|5090.6|29
1745461800000|2025-04-24 02:30:00|5094.6|5092.6|5088.6|5086.6|5094.6|5092.6|5087.6|5085.6|49
1745462100000|2025-04-24 02:35:00|5088.1|5086.1|5087.1|5085.1|5088.1|5086.1|5086.6|5084.6|18
1745462400000|2025-04-24 02:40:00|5087.6|5085.6|5087.6|5085.6|5089.6|5087.6|5086.6|5084.6|125
1745462700000|2025-04-24 02:45:00|5087.1|5085.1|5086.1|5084.1|5087.1|5085.1|5085.6|5083.6|29
1745463000000|2025-04-24 02:50:00|5085.6|5083.6|5085.6|5083.6|5086.6|5084.6|5085.6|5083.6|27
1745463300000|2025-04-24 02:55:00|5086.6|5084.6|5086.6|5084.6|5086.6|5084.6|5085.6|5083.6|40
1745463600000|2025-04-24 03:00:00|5086.1|5084.1|5084.6|5082.6|5086.6|5084.6|5083.6|5081.6|76
1745463900000|2025-04-24 03:05:00|5084.1|5082.1|5085.6|5083.6|5085.6|5083.6|5083.6|5081.6|26
1745464200000|2025-04-24 03:10:00|5085.1|5083.1|5085.6|5083.6|5086.1|5084.1|5084.6|5082.6|20
1745464500000|2025-04-24 03:15:00|5086.1|5084.1|5084.6|5082.6|5086.6|5084.6|5084.6|5082.6|26
1745464800000|2025-04-24 03:20:00|5084.1|5082.1|5084.6|5082.6|5084.6|5082.6|5084.1|5082.1|11
1745465100000|2025-04-24 03:25:00|5085.6|5083.6|5086.6|5084.6|5086.6|5084.6|5085.6|5083.6|69
1745465400000|2025-04-24 03:30:00|5086.1|5084.1|5085.6|5083.6|5086.6|5084.6|5085.6|5083.6|36
1745465700000|2025-04-24 03:35:00|5085.1|5083.1|5086.6|5084.6|5087.6|5085.6|5085.1|5083.1|59
1745466000000|2025-04-24 03:40:00|5087.1|5085.1|5088.6|5086.6|5088.6|5086.6|5087.1|5085.1|20
1745466300000|2025-04-24 03:45:00|5087.6|5085.6|5088.6|5086.6|5088.6|5086.6|5087.6|5085.6|12
1745466600000|2025-04-24 03:50:00|5088.1|5086.1|5087.6|5085.6|5088.1|5086.1|5087.6|5085.6|9
1745466900000|2025-04-24 03:55:00|5088.1|5086.1|5087.6|5085.6|5088.1|5086.1|5087.6|5085.6|21
1745467200000|2025-04-24 04:00:00|5087.1|5085.1|5088.1|5086.1|5088.6|5086.6|5086.1|5084.1|36
1745467500000|2025-04-24 04:05:00|5088.6|5086.6|5085.6|5083.6|5088.6|5086.6|5085.6|5083.6|25
1745467800000|2025-04-24 04:10:00|5084.6|5082.6|5083.6|5081.6|5085.6|5083.6|5083.1|5081.1|31
1745468100000|2025-04-24 04:15:00|5084.1|5082.1|5084.6|5082.6|5084.6|5082.6|5081.1|5079.1|378
1745468400000|2025-04-24 04:20:00|5085.1|5083.1|5084.6|5082.6|5085.6|5083.6|5083.6|5081.6|169
1745468700000|2025-04-24 04:25:00|5084.1|5082.1|5081.6|5079.6|5084.6|5082.6|5081.6|5079.6|154
1745469000000|2025-04-24 04:30:00|5081.1|5079.1|5081.6|5079.6|5082.6|5080.6|5079.1|5077.1|141
1745469300000|2025-04-24 04:35:00|5082.1|5080.1|5084.6|5082.6|5084.6|5082.6|5081.6|5079.6|133
1745469600000|2025-04-24 04:40:00|5085.1|5083.1|5088.6|5086.6|5088.6|5086.6|5085.1|5083.1|49
1745469900000|2025-04-24 04:45:00|5089.1|5087.1|5089.1|5087.1|5089.1|5087.1|5087.1|5085.1|12
1745470200000|2025-04-24 04:50:00|5088.6|5086.6|5087.6|5085.6|5089.1|5087.1|5087.6|5085.6|19
1745470500000|2025-04-24 04:55:00|5086.6|5084.6|5085.6|5083.6|5086.6|5084.6|5085.1|5083.1|89
1745470800000|2025-04-24 05:00:00|5085.1|5083.1|5085.1|5083.1|5086.6|5084.6|5084.1|5082.1|73
1745471100000|2025-04-24 05:05:00|5084.6|5082.6|5087.6|5085.6|5089.6|5087.6|5084.6|5082.6|43
1745471400000|2025-04-24 05:10:00|5087.1|5085.1|5086.6|5084.6|5088.1|5086.1|5086.6|5084.6|47
1745471700000|2025-04-24 05:15:00|5086.1|5084.1|5084.6|5082.6|5087.6|5085.6|5084.6|5082.6|16
1745472000000|2025-04-24 05:20:00|5085.1|5083.1|5083.6|5081.6|5085.1|5083.1|5082.6|5080.6|29
1745472300000|2025-04-24 05:25:00|5083.1|5081.1|5081.6|5079.6|5083.6|5081.6|5080.6|5078.6|89
1745472600000|2025-04-24 05:30:00|5080.6|5078.6|5083.1|5081.1|5083.6|5081.6|5080.6|5078.6|181
1745472900000|2025-04-24 05:35:00|5082.6|5080.6|5084.6|5082.6|5085.6|5083.6|5082.6|5080.6|205
1745473200000|2025-04-24 05:40:00|5084.1|5082.1|5082.6|5080.6|5084.6|5082.6|5080.1|5078.1|119
1745473500000|2025-04-24 05:45:00|5083.1|5081.1|5084.6|5082.6|5086.6|5084.6|5083.1|5081.1|83
1745473800000|2025-04-24 05:50:00|5084.1|5082.1|5080.6|5078.6|5084.1|5082.1|5079.6|5077.6|154
1745474100000|2025-04-24 05:55:00|5080.1|5078.1|5076.1|5074.1|5080.6|5078.6|5072.6|5070.6|598
1745474400000|2025-04-24 06:00:00|5075.85|5074.35|5075.85|5074.35|5080.35|5078.85|5075.35|5073.85|807
1745474700000|2025-04-24 06:05:00|5076.35|5074.85|5076.35|5074.85|5077.85|5076.35|5073.85|5072.35|562
1745475000000|2025-04-24 06:10:00|5077.35|5075.85|5076.35|5074.85|5080.35|5078.85|5075.35|5073.85|729
1745475300000|2025-04-24 06:15:00|5077.35|5075.85|5075.35|5073.85|5078.35|5076.85|5074.35|5072.85|593
1745475600000|2025-04-24 06:20:00|5074.35|5072.85|5075.35|5073.85|5078.35|5076.85|5073.35|5071.85|399
1745475900000|2025-04-24 06:25:00|5075.85|5074.35|5079.35|5077.85|5079.35|5077.85|5074.35|5072.85|512
1745476200000|2025-04-24 06:30:00|5078.85|5077.35|5074.35|5072.85|5079.35|5077.85|5072.35|5070.85|554
1745476500000|2025-04-24 06:35:00|5075.35|5073.85|5076.35|5074.85|5078.35|5076.85|5073.35|5071.85|512
1745476800000|2025-04-24 06:40:00|5074.35|5072.85|5073.35|5071.85|5077.35|5075.85|5070.35|5068.85|1216
1745477100000|2025-04-24 06:45:00|5074.35|5072.85|5074.35|5072.85|5078.35|5076.85|5073.35|5071.85|830
1745477400000|2025-04-24 06:50:00|5073.35|5071.85|5073.35|5071.85|5074.85|5073.35|5071.35|5069.85|1857
1745477700000|2025-04-24 06:55:00|5073.85|5072.35|5076.85|5075.35|5078.35|5076.85|5073.35|5071.85|1554
1745478000000|2025-04-24 07:00:00|5076.35|5074.85|5073.85|5072.35|5079.35|5077.85|5069.35|5067.85|7492
1745478300000|2025-04-24 07:05:00|5073.35|5071.85|5068.35|5066.85|5076.35|5074.85|5063.35|5061.85|9817
1745478600000|2025-04-24 07:10:00|5069.35|5067.85|5063.35|5061.85|5071.35|5069.85|5063.35|5061.85|4655
1745478900000|2025-04-24 07:15:00|5064.35|5062.85|5068.35|5066.85|5070.35|5068.85|5061.35|5059.85|3651
1745479200000|2025-04-24 07:20:00|5067.35|5065.85|5061.35|5059.85|5067.35|5065.85|5060.35|5058.85|3086
1745479500000|2025-04-24 07:25:00|5060.35|5058.85|5060.35|5058.85|5065.35|5063.85|5059.35|5057.85|3232
1745479800000|2025-04-24 07:30:00|5059.35|5057.85|5052.35|5050.85|5062.35|5060.85|5052.35|5050.85|7806
1745480100000|2025-04-24 07:35:00|5053.35|5051.85|5055.35|5053.85|5058.35|5056.85|5052.35|5050.85|4820
1745480400000|2025-04-24 07:40:00|5054.85|5053.35|5051.35|5049.85|5056.35|5054.85|5050.35|5048.85|3525
1745480700000|2025-04-24 07:45:00|5050.35|5048.85|5050.35|5048.85|5055.35|5053.85|5047.35|5045.85|4956
1745481000000|2025-04-24 07:50:00|5049.35|5047.85|5046.35|5044.85|5053.35|5051.85|5045.85|5044.35|4210
1745481300000|2025-04-24 07:55:00|5047.35|5045.85|5046.35|5044.85|5047.35|5045.85|5045.35|5043.85|2328
1745481600000|2025-04-24 08:00:00|5045.85|5044.35|5048.35|5046.85|5053.35|5051.85|5044.35|5042.85|5898
1745481900000|2025-04-24 08:05:00|5049.35|5047.85|5042.35|5040.85|5049.35|5047.85|5039.85|5038.35|5370
1745482200000|2025-04-24 08:10:00|5041.85|5040.35|5047.35|5045.85|5048.35|5046.85|5040.85|5039.35|4889
1745482500000|2025-04-24 08:15:00|5046.35|5044.85|5045.35|5043.85|5050.35|5048.85|5043.35|5041.85|3055
1745482800000|2025-04-24 08:20:00|5045.85|5044.35|5049.35|5047.85|5052.35|5050.85|5045.35|5043.85|4955
1745483100000|2025-04-24 08:25:00|5050.35|5048.85|5041.35|5039.85|5050.35|5048.85|5040.35|5038.85|2126
1745483400000|2025-04-24 08:30:00|5042.35|5040.85|5046.35|5044.85|5046.35|5044.85|5041.35|5039.85|3677
1745483700000|2025-04-24 08:35:00|5046.85|5045.35|5049.35|5047.85|5049.35|5047.85|5043.35|5041.85|7415
1745484000000|2025-04-24 08:40:00|5049.85|5048.35|5048.85|5047.35|5049.85|5048.35|5043.35|5041.85|12424
1745484300000|2025-04-24 08:45:00|5048.35|5046.85|5050.35|5048.85|5052.35|5050.85|5046.35|5044.85|4317
1745484600000|2025-04-24 08:50:00|5050.85|5049.35|5052.35|5050.85|5053.35|5051.85|5048.35|5046.85|7296
1745484900000|2025-04-24 08:55:00|5053.35|5051.85|5055.35|5053.85|5057.35|5055.85|5052.35|5050.85|2539
1745485200000|2025-04-24 09:00:00|5055.85|5054.35|5057.35|5055.85|5057.35|5055.85|5054.35|5052.85|1702
1745485500000|2025-04-24 09:05:00|5056.35|5054.85|5054.35|5052.85|5056.35|5054.85|5053.35|5051.85|1660
1745485800000|2025-04-24 09:10:00|5055.35|5053.85|5057.35|5055.85|5058.35|5056.85|5054.35|5052.85|2222
1745486100000|2025-04-24 09:15:00|5058.35|5056.85|5055.35|5053.85|5058.35|5056.85|5054.35|5052.85|1855
1745486400000|2025-04-24 09:20:00|5056.35|5054.85|5059.35|5057.85|5060.35|5058.85|5055.35|5053.85|1649
1745486700000|2025-04-24 09:25:00|5060.35|5058.85|5062.35|5060.85|5062.35|5060.85|5059.35|5057.85|4944
1745487000000|2025-04-24 09:30:00|5061.35|5059.85|5063.35|5061.85|5065.35|5063.85|5061.35|5059.85|2718
1745487300000|2025-04-24 09:35:00|5064.35|5062.85|5062.85|5061.35|5064.35|5062.85|5062.35|5060.85|2055
1745487600000|2025-04-24 09:40:00|5063.35|5061.85|5067.85|5066.35|5069.35|5067.85|5062.35|5060.85|8411
1745487900000|2025-04-24 09:45:00|5068.35|5066.85|5072.35|5070.85|5074.35|5072.85|5067.35|5065.85|3494
1745488200000|2025-04-24 09:50:00|5071.35|5069.85|5066.35|5064.85|5072.35|5070.85|5066.35|5064.85|2782
1745488500000|2025-04-24 09:55:00|5065.35|5063.85|5069.35|5067.85|5069.35|5067.85|5065.35|5063.85|2560
1745488800000|2025-04-24 10:00:00|5070.35|5068.85|5074.35|5072.85|5076.35|5074.85|5070.35|5068.85|7193
1745489100000|2025-04-24 10:05:00|5075.35|5073.85|5073.35|5071.85|5076.35|5074.85|5073.35|5071.85|4340
1745489400000|2025-04-24 10:10:00|5072.35|5070.85|5074.35|5072.85|5074.85|5073.35|5071.85|5070.35|3082
1745489700000|2025-04-24 10:15:00|5075.35|5073.85|5077.35|5075.85|5078.35|5076.85|5074.85|5073.35|1603
1745490000000|2025-04-24 10:20:00|5076.35|5074.85|5075.85|5074.35|5078.35|5076.85|5075.35|5073.85|1664
1745490300000|2025-04-24 10:25:00|5075.35|5073.85|5077.35|5075.85|5077.35|5075.85|5075.35|5073.85|1061
1745490600000|2025-04-24 10:30:00|5078.35|5076.85|5079.35|5077.85|5079.35|5077.85|5076.35|5074.85|2096
1745490900000|2025-04-24 10:35:00|5077.35|5075.85|5075.35|5073.85|5077.35|5075.85|5072.35|5070.85|2319
1745491200000|2025-04-24 10:40:00|5074.35|5072.85|5079.35|5077.85|5079.35|5077.85|5074.35|5072.85|1053
1745491500000|2025-04-24 10:45:00|5078.35|5076.85|5080.35|5078.85|5080.35|5078.85|5076.35|5074.85|3575
1745491800000|2025-04-24 10:50:00|5079.35|5077.85|5082.85|5081.35|5084.35|5082.85|5078.35|5076.85|2701
1745492100000|2025-04-24 10:55:00|5082.35|5080.85|5084.35|5082.85|5086.35|5084.85|5082.35|5080.85|3313
1745492400000|2025-04-24 11:00:00|5085.35|5083.85|5081.35|5079.85|5085.35|5083.85|5079.85|5078.35|2818
1745492700000|2025-04-24 11:05:00|5080.35|5078.85|5084.35|5082.85|5085.35|5083.85|5080.35|5078.85|2322
1745493000000|2025-04-24 11:10:00|5085.35|5083.85|5083.35|5081.85|5085.35|5083.85|5082.35|5080.85|6714
1745493300000|2025-04-24 11:15:00|5082.85|5081.35|5081.35|5079.85|5084.35|5082.85|5080.35|5078.85|1523
1745493600000|2025-04-24 11:20:00|5080.35|5078.85|5081.35|5079.85|5081.35|5079.85|5079.35|5077.85|1512
1745493900000|2025-04-24 11:25:00|5082.35|5080.85|5082.35|5080.85|5084.35|5082.85|5080.35|5078.85|1465
1745494200000|2025-04-24 11:30:00|5081.35|5079.85|5080.35|5078.85|5082.35|5080.85|5079.35|5077.85|1698
1745494500000|2025-04-24 11:35:00|5079.35|5077.85|5082.35|5080.85|5096.85|5095.35|5078.35|5076.85|10967
1745494800000|2025-04-24 11:40:00|5083.35|5081.85|5078.35|5076.85|5083.35|5081.85|5076.35|5074.85|3015
1745495100000|2025-04-24 11:45:00|5077.35|5075.85|5080.35|5078.85|5081.35|5079.85|5077.35|5075.85|1521
1745495400000|2025-04-24 11:50:00|5081.35|5079.85|5083.35|5081.85|5084.35|5082.85|5080.35|5078.85|1777
1745495700000|2025-04-24 11:55:00|5084.35|5082.85|5084.35|5082.85|5085.35|5083.85|5082.35|5080.85|2238
1745496000000|2025-04-24 12:00:00|5084.85|5083.35|5082.35|5080.85|5086.35|5084.85|5081.35|5079.85|2529
1745496300000|2025-04-24 12:05:00|5083.35|5081.85|5080.35|5078.85|5085.35|5083.85|5078.35|5076.85|3344
1745496600000|2025-04-24 12:10:00|5080.85|5079.35|5082.35|5080.85|5083.35|5081.85|5080.35|5078.85|1561
1745496900000|2025-04-24 12:15:00|5082.85|5081.35|5085.35|5083.85|5086.35|5084.85|5081.35|5079.85|1560
1745497200000|2025-04-24 12:20:00|5086.35|5084.85|5077.35|5075.85|5086.35|5084.85|5077.35|5075.85|4162
1745497500000|2025-04-24 12:25:00|5078.35|5076.85|5075.85|5074.35|5079.35|5077.85|5075.85|5074.35|2372
1745497800000|2025-04-24 12:30:00|5076.35|5074.85|5080.35|5078.85|5080.35|5078.85|5074.35|5072.85|1976
1745498100000|2025-04-24 12:35:00|5079.35|5077.85|5084.35|5082.85|5086.35|5084.85|5079.35|5077.85|1937
1745498400000|2025-04-24 12:40:00|5085.35|5083.85|5086.35|5084.85|5087.35|5085.85|5084.35|5082.85|1407
1745498700000|2025-04-24 12:45:00|5085.35|5083.85|5089.35|5087.85|5089.35|5087.85|5080.35|5078.85|6895
1745499000000|2025-04-24 12:50:00|5090.35|5088.85|5085.35|5083.85|5090.35|5088.85|5085.35|5083.85|3024
1745499300000|2025-04-24 12:55:00|5086.35|5084.85|5085.35|5083.85|5086.35|5084.85|5083.35|5081.85|1317
1745499600000|2025-04-24 13:00:00|5086.35|5084.85|5081.35|5079.85|5086.35|5084.85|5081.35|5079.85|3794
1745499900000|2025-04-24 13:05:00|5082.35|5080.85|5082.35|5080.85|5084.35|5082.85|5081.35|5079.85|1668
1745500200000|2025-04-24 13:10:00|5083.35|5081.85|5083.85|5082.35|5085.35|5083.85|5082.35|5080.85|1019
1745500500000|2025-04-24 13:15:00|5084.35|5082.85|5086.35|5084.85|5088.35|5086.85|5083.35|5081.85|1233
1745500800000|2025-04-24 13:20:00|5086.85|5085.35|5089.35|5087.85|5090.35|5088.85|5085.85|5084.35|4142
1745501100000|2025-04-24 13:25:00|5088.85|5087.35|5087.35|5085.85|5089.35|5087.85|5085.35|5083.85|3865
1745501400000|2025-04-24 13:30:00|5086.35|5084.85|5080.35|5078.85|5086.35|5084.85|5078.35|5076.85|4447
1745501700000|2025-04-24 13:35:00|5079.35|5077.85|5081.35|5079.85|5082.35|5080.85|5076.35|5074.85|7690
1745502000000|2025-04-24 13:40:00|5082.35|5080.85|5086.35|5084.85|5089.35|5087.85|5081.35|5079.85|3987
1745502300000|2025-04-24 13:45:00|5087.35|5085.85|5089.35|5087.85|5091.35|5089.85|5085.35|5083.85|5768
1745502600000|2025-04-24 13:50:00|5088.35|5086.85|5093.35|5091.85|5093.35|5091.85|5085.35|5083.85|4096
1745502900000|2025-04-24 13:55:00|5092.35|5090.85|5094.35|5092.85|5096.35|5094.85|5090.35|5088.85|4105
1745503200000|2025-04-24 14:00:00|5093.85|5092.35|5099.35|5097.85|5100.35|5098.85|5093.35|5091.85|6349
1745503500000|2025-04-24 14:05:00|5099.85|5098.35|5099.35|5097.85|5101.35|5099.85|5098.35|5096.85|2816
1745503800000|2025-04-24 14:10:00|5098.35|5096.85|5092.35|5090.85|5098.35|5096.85|5091.35|5089.85|4827
1745504100000|2025-04-24 14:15:00|5091.35|5089.85|5096.35|5094.85|5097.35|5095.85|5091.35|5089.85|2519
1745504400000|2025-04-24 14:20:00|5096.85|5095.35|5098.35|5096.85|5098.35|5096.85|5095.35|5093.85|2582
1745504700000|2025-04-24 14:25:00|5097.85|5096.35|5100.35|5098.85|5101.35|5099.85|5096.35|5094.85|4533
1745505000000|2025-04-24 14:30:00|5099.35|5097.85|5103.35|5101.85|5104.35|5102.85|5099.35|5097.85|6709
1745505300000|2025-04-24 14:35:00|5103.85|5102.35|5103.35|5101.85|5104.35|5102.85|5102.35|5100.85|5004
1745505600000|2025-04-24 14:40:00|5102.35|5100.85|5099.85|5098.35|5106.35|5104.85|5098.35|5096.85|8187
1745505900000|2025-04-24 14:45:00|5100.35|5098.85|5101.85|5100.35|5102.35|5100.85|5098.35|5096.85|5067
1745506200000|2025-04-24 14:50:00|5102.35|5100.85|5104.35|5102.85|5105.35|5103.85|5100.35|5098.85|3963
1745506500000|2025-04-24 14:55:00|5103.85|5102.35|5102.35|5100.85|5104.35|5102.85|5101.35|5099.85|2637
1745506800000|2025-04-24 15:00:00|5103.35|5101.85|5108.35|5106.85|5108.35|5106.85|5103.35|5101.85|5103
1745507100000|2025-04-24 15:05:00|5107.35|5105.85|5109.35|5107.85|5110.35|5108.85|5106.35|5104.85|6969
1745507400000|2025-04-24 15:10:00|5108.85|5107.35|5109.35|5107.85|5110.35|5108.85|5108.35|5106.85|5952
1745507700000|2025-04-24 15:15:00|5110.35|5108.85|5111.35|5109.85|5112.35|5110.85|5109.35|5107.85|4000
1745508000000|2025-04-24 15:20:00|5112.35|5110.85|5111.35|5109.85|5113.35|5111.85|5110.35|5108.85|5421
1745508300000|2025-04-24 15:25:00|5110.35|5108.85|5109.35|5107.85|5112.35|5110.85|5108.35|5106.85|13425
1745508600000|2025-04-24 15:30:00|5108.31|5106.81|5111.31|5109.81|5111.31|5109.81|5105.31|5103.81|36419
1745508900000|2025-04-24 15:35:00|5110.31|5108.81|5112.31|5110.81|5114.31|5112.81|5109.31|5107.81|14522
1745509200000|2025-04-24 15:40:00|5112.81|5111.31|5113.31|5111.81|5114.31|5112.81|5112.31|5110.81|4303
1745509500000|2025-04-24 15:45:00|5114.31|5112.81|5115.31|5113.81|5119.31|5117.81|5112.31|5110.81|10842
1745509800000|2025-04-24 15:50:00|5114.81|5113.31|5113.31|5111.81|5116.31|5114.81|5112.31|5110.81|5416
1745510100000|2025-04-24 15:55:00|5114.31|5112.81|5110.31|5108.81|5115.31|5113.81|5108.31|5106.81|2140
1745510400000|2025-04-24 16:00:00|5111.31|5109.81|5113.31|5111.81|5114.31|5112.81|5110.31|5108.81|2377
1745510700000|2025-04-24 16:05:00|5112.31|5110.81|5108.31|5106.81|5112.31|5110.81|5108.31|5106.81|1917
1745511000000|2025-04-24 16:10:00|5108.81|5107.31|5114.31|5112.81|5114.31|5112.81|5108.31|5106.81|824
1745511300000|2025-04-24 16:15:00|5113.81|5112.31|5115.31|5113.81|5117.81|5116.31|5113.31|5111.81|1175
1745511600000|2025-04-24 16:20:00|5115.81|5114.31|5116.31|5114.81|5117.81|5116.31|5114.31|5112.81|589
1745511900000|2025-04-24 16:25:00|5115.31|5113.81|5121.31|5119.81|5122.31|5120.81|5114.31|5112.81|5112
1745512200000|2025-04-24 16:30:00|5120.31|5118.81|5119.81|5118.31|5121.31|5119.81|5118.31|5116.81|894
1745512500000|2025-04-24 16:35:00|5120.31|5118.81|5120.31|5118.81|5121.31|5119.81|5118.31|5116.81|648
1745512800000|2025-04-24 16:40:00|5121.31|5119.81|5118.31|5116.81|5121.31|5119.81|5118.31|5116.81|431
1745513100000|2025-04-24 16:45:00|5118.81|5117.31|5117.31|5115.81|5120.31|5118.81|5116.31|5114.81|735
1745513400000|2025-04-24 16:50:00|5117.81|5116.31|5119.31|5117.81|5120.31|5118.81|5117.31|5115.81|501
1745513700000|2025-04-24 16:55:00|5120.31|5118.81|5120.31|5118.81|5123.31|5121.81|5119.31|5117.81|1084
1745514000000|2025-04-24 17:00:00|5119.81|5118.31|5121.31|5119.81|5122.31|5120.81|5118.31|5116.81|847
1745514300000|2025-04-24 17:05:00|5121.81|5120.31|5118.81|5117.31|5122.31|5120.81|5118.81|5117.31|206
1745514600000|2025-04-24 17:10:00|5119.31|5117.81|5121.31|5119.81|5121.31|5119.81|5118.31|5116.81|1025
1745514900000|2025-04-24 17:15:00|5120.31|5118.81|5118.31|5116.81|5121.31|5119.81|5117.31|5115.81|766
1745515200000|2025-04-24 17:20:00|5117.31|5115.81|5118.31|5116.81|5119.31|5117.81|5116.31|5114.81|612
1745515500000|2025-04-24 17:25:00|5119.31|5117.81|5120.31|5118.81|5122.31|5120.81|5118.31|5116.81|355
1745515800000|2025-04-24 17:30:00|5121.31|5119.81|5121.31|5119.81|5123.31|5121.81|5120.31|5118.81|568
1745516100000|2025-04-24 17:35:00|5120.81|5119.31|5119.31|5117.81|5122.31|5120.81|5119.31|5117.81|485
1745516400000|2025-04-24 17:40:00|5120.31|5118.81|5119.31|5117.81|5120.31|5118.81|5117.31|5115.81|334
1745516700000|2025-04-24 17:45:00|5118.81|5117.31|5122.31|5120.81|5122.31|5120.81|5117.31|5115.81|258
1745517000000|2025-04-24 17:50:00|5121.31|5119.81|5123.31|5121.81|5123.31|5121.81|5121.31|5119.81|174
1745517300000|2025-04-24 17:55:00|5124.31|5122.81|5122.31|5120.81|5124.31|5122.81|5121.31|5119.81|255
1745517600000|2025-04-24 18:00:00|5122.81|5121.31|5124.31|5122.81|5125.31|5123.81|5122.31|5120.81|344
1745517900000|2025-04-24 18:05:00|5123.81|5122.31|5127.31|5125.81|5128.31|5126.81|5123.31|5121.81|687
1745518200000|2025-04-24 18:10:00|5126.81|5125.31|5124.31|5122.81|5127.31|5125.81|5124.31|5122.81|476
1745518500000|2025-04-24 18:15:00|5125.31|5123.81|5124.31|5122.81|5127.31|5125.81|5121.31|5119.81|748
1745518800000|2025-04-24 18:20:00|5123.31|5121.81|5124.31|5122.81|5124.31|5122.81|5121.31|5119.81|144
1745519100000|2025-04-24 18:25:00|5125.31|5123.81|5124.31|5122.81|5125.31|5123.81|5123.31|5121.81|168
1745519400000|2025-04-24 18:30:00|5124.81|5123.31|5126.31|5124.81|5127.31|5125.81|5124.31|5122.81|386
1745519700000|2025-04-24 18:35:00|5126.81|5125.31|5126.31|5124.81|5127.31|5125.81|5125.31|5123.81|203
1745520000000|2025-04-24 18:40:00|5127.31|5125.81|5125.31|5123.81|5127.31|5125.81|5124.31|5122.81|346
1745520300000|2025-04-24 18:45:00|5124.31|5122.81|5125.31|5123.81|5126.31|5124.81|5124.31|5122.81|427
1745520600000|2025-04-24 18:50:00|5125.81|5124.31|5125.31|5123.81|5126.31|5124.81|5124.31|5122.81|606
1745520900000|2025-04-24 18:55:00|5124.31|5122.81|5123.31|5121.81|5125.31|5123.81|5123.31|5121.81|388
1745521200000|2025-04-24 19:00:00|5122.81|5121.31|5121.31|5119.81|5123.31|5121.81|5119.31|5117.81|513
1745521500000|2025-04-24 19:05:00|5120.81|5119.31|5119.31|5117.81|5122.31|5120.81|5119.31|5117.81|479
1745521800000|2025-04-24 19:10:00|5119.81|5118.31|5118.31|5116.81|5120.31|5118.81|5115.31|5113.81|653
1745522100000|2025-04-24 19:15:00|5118.81|5117.31|5122.31|5120.81|5124.31|5122.81|5118.31|5116.81|647
1745522400000|2025-04-24 19:20:00|5122.81|5121.31|5122.31|5120.81|5125.31|5123.81|5122.31|5120.81|415
1745522700000|2025-04-24 19:25:00|5123.31|5121.81|5122.31|5120.81|5124.31|5122.81|5121.31|5119.81|1312
1745523000000|2025-04-24 19:30:00|5123.31|5121.81|5123.31|5121.81|5124.31|5122.81|5122.31|5120.81|1109
1745523300000|2025-04-24 19:35:00|5122.81|5121.31|5128.31|5126.81|5129.31|5127.81|5121.31|5119.81|1486
1745523600000|2025-04-24 19:40:00|5128.81|5127.31|5129.31|5127.81|5129.31|5127.81|5128.31|5126.81|899
1745523900000|2025-04-24 19:45:00|5130.31|5128.81|5132.31|5130.81|5132.31|5130.81|5129.31|5127.81|701
1745524200000|2025-04-24 19:50:00|5131.31|5129.81|5129.31|5127.81|5132.31|5130.81|5126.81|5125.31|1241
1745524500000|2025-04-24 19:55:00|5130.31|5128.81|5131.81|5130.31|5133.31|5131.81|5128.81|5127.31|2920
1745524800000|2025-04-24 20:00:00|5131.96|5128.96|5138.56|5135.56|5148.96|5145.96|5131.96|5128.96|38
1745525100000|2025-04-24 20:05:00|5138.76|5135.76|5139.06|5136.06|5140.66|5137.66|5136.36|5133.36|0
1745525400000|2025-04-24 20:10:00|5138.76|5135.76|5138.16|5135.16|5139.26|5136.26|5136.96|5133.96|0
1745525700000|2025-04-24 20:15:00|5138.36|5135.36|5136.36|5133.36|5139.26|5136.26|5135.16|5132.16|0
1745526000000|2025-04-24 20:20:00|5136.56|5133.56|5136.56|5133.56|5137.76|5134.76|5135.86|5132.86|0
1745526300000|2025-04-24 20:25:00|5136.66|5133.66|5137.06|5134.06|5139.06|5136.06|5136.36|5133.36|0
1745526600000|2025-04-24 20:30:00|5136.76|5133.76|5136.36|5133.36|5136.76|5133.76|5134.96|5131.96|0
1745526900000|2025-04-24 20:35:00|5136.26|5133.26|5139.16|5136.16|5139.46|5136.46|5136.06|5133.06|0
1745527200000|2025-04-24 20:40:00|5139.06|5136.06|5138.76|5135.76|5140.16|5137.16|5138.56|5135.56|0
1745527500000|2025-04-24 20:45:00|5138.56|5135.56|5136.96|5133.96|5138.76|5135.76|5136.66|5133.66|0
1745527800000|2025-04-24 20:50:00|5136.76|5133.76|5138.36|5135.36|5139.06|5136.06|5136.36|5133.36|0
1745528100000|2025-04-24 20:55:00|5138.16|5135.16|5136.96|5133.96|5138.86|5135.86|5135.16|5132.16|0
1745528400000|2025-04-24 21:00:00|5136.66|5133.66|5138|5135|5138.1|5135.1|5136.16|5133.16|0
1745528700000|2025-04-24 21:05:00|5137.8|5134.8|5140.2|5137.2|5141.8|5138.8|5137.8|5134.8|0
1745529000000|2025-04-24 21:10:00|5140.8|5137.8|5140.8|5137.8|5142|5139|5139.9|5136.9|0
1745529300000|2025-04-24 21:15:00|5140.6|5137.6|5141.3|5138.3|5141.3|5138.3|5140.5|5137.5|0
1745529600000|2025-04-24 21:20:00|5141|5138|5140.6|5137.6|5141|5138|5140.4|5137.4|0
1745529900000|2025-04-24 21:25:00|5140.9|5137.9|5141|5138|5141|5138|5140.5|5137.5|0
1745530200000|2025-04-24 21:30:00|5141.5|5138.5|5141.1|5138.1|5141.5|5138.5|5140.8|5137.8|0
1745530500000|2025-04-24 21:35:00|5141|5138|5141.5|5138.5|5141.8|5138.8|5141|5138|0
1745530800000|2025-04-24 21:40:00|5141.7|5138.7|5142|5139|5142.2|5139.2|5141.6|5138.6|0
1745531100000|2025-04-24 21:45:00|5142.1|5139.1|5142.2|5139.2|5143|5140|5141.9|5138.9|0
1745531400000|2025-04-24 21:50:00|5142.3|5139.3|5143|5140|5143|5140|5142.2|5139.2|0
1745531700000|2025-04-24 21:55:00|5143.1|5140.1|5143.4|5140.4|5144|5141|5143|5140|0
1745532000000|2025-04-24 22:00:00|5144.5|5141.5|5138|5135|5145.8|5142.8|5137.4|5134.4|0
1745532300000|2025-04-24 22:05:00|5137.8|5134.8|5137.9|5134.9|5139.7|5136.7|5137.5|5134.5|0
1745532600000|2025-04-24 22:10:00|5137.8|5134.8|5139.7|5136.7|5139.7|5136.7|5136.5|5133.5|0
1745532900000|2025-04-24 22:15:00|5139.8|5136.8|5141.6|5138.6|5142.3|5139.3|5139.6|5136.6|0
1745533200000|2025-04-24 22:20:00|5141.5|5138.5|5142.9|5139.9|5143.2|5140.2|5141.4|5138.4|0
1745533500000|2025-04-24 22:25:00|5143|5140|5143.5|5140.5|5144|5141|5142.7|5139.7|0
1745533800000|2025-04-24 22:30:00|5143.6|5140.6|5143.3|5140.3|5144.4|5141.4|5141.3|5138.3|0
1745534100000|2025-04-24 22:35:00|5143.2|5140.2|5145.4|5142.4|5145.7|5142.7|5142.6|5139.6|0
1745534400000|2025-04-24 22:40:00|5145.5|5142.5|5146.1|5143.1|5146.6|5143.6|5145.5|5142.5|0
1745534700000|2025-04-24 22:45:00|5146|5143|5146.5|5143.5|5146.6|5143.6|5145.7|5142.7|0
1745535000000|2025-04-24 22:50:00|5146.4|5143.4|5144.4|5141.4|5146.5|5143.5|5144.3|5141.3|0
1745535300000|2025-04-24 22:55:00|5144.3|5141.3|5144.3|5141.3|5144.8|5141.8|5143.3|5140.3|0
1745535600000|2025-04-24 23:00:00|5144.4|5141.4|5142.7|5139.7|5144.7|5141.7|5142.5|5139.5|0
1745535900000|2025-04-24 23:05:00|5142.6|5139.6|5142.9|5139.9|5143.1|5140.1|5142.5|5139.5|0
1745536200000|2025-04-24 23:10:00|5142.8|5139.8|5143.3|5140.3|5143.4|5140.4|5142.6|5139.6|0
1745536500000|2025-04-24 23:15:00|5143.4|5140.4|5142.5|5139.5|5143.4|5140.4|5141.8|5138.8|0
1745536800000|2025-04-24 23:20:00|5142.3|5139.3|5143.1|5140.1|5144.5|5141.5|5142.2|5139.2|0
1745537100000|2025-04-24 23:25:00|5143|5140|5143.4|5140.4|5145.6|5142.6|5142.9|5139.9|0
1745537400000|2025-04-24 23:30:00|5143.5|5140.5|5144.3|5141.3|5145|5142|5143.5|5140.5|0
1745537700000|2025-04-24 23:35:00|5144.2|5141.2|5142.9|5139.9|5144.3|5141.3|5142.2|5139.2|0
1745538000000|2025-04-24 23:40:00|5143|5140|5144.3|5141.3|5144.4|5141.4|5142.5|5139.5|0
1745538300000|2025-04-24 23:45:00|5144.4|5141.4|5143.6|5140.6|5145|5142|5143.6|5140.6|0
1745538600000|2025-04-24 23:50:00|5143.7|5140.7|5141.4|5138.4|5143.9|5140.9|5141.4|5138.4|0
1745538900000|2025-04-24 23:55:00|5141.5|5138.5|5141.3|5138.3|5143|5140|5141.1|5138.1|0
1745539200000|2025-04-25 00:00:00|5141.1|5138.1|5141.2|5138.2|5142.6|5139.6|5139.9|5136.9|0
1745539500000|2025-04-25 00:05:00|5141.3|5138.3|5140.5|5137.5|5143.4|5140.4|5140.1|5137.1|0
1745539800000|2025-04-25 00:10:00|5140.6|5137.6|5138.2|5135.2|5140.7|5137.7|5137|5134|0
1745540100000|2025-04-25 00:15:00|5138.3|5135.3|5134.9|5132.9|5138.4|5135.4|5133.9|5131.9|347
1745540400000|2025-04-25 00:20:00|5135.9|5133.9|5136.9|5134.9|5137.4|5135.4|5134.9|5132.9|270
1745540700000|2025-04-25 00:25:00|5135.9|5133.9|5138.9|5136.9|5139.9|5137.9|5135.9|5133.9|132
1745541000000|2025-04-25 00:30:00|5139.4|5137.4|5140.9|5138.9|5141.9|5139.9|5138.9|5136.9|55
1745541300000|2025-04-25 00:35:00|5141.9|5139.9|5141.9|5139.9|5141.9|5139.9|5140.4|5138.4|147
1745541600000|2025-04-25 00:40:00|5140.9|5138.9|5141.9|5139.9|5141.9|5139.9|5140.9|5138.9|73
1745541900000|2025-04-25 00:45:00|5140.9|5138.9|5139.9|5137.9|5140.9|5138.9|5138.9|5136.9|76
1745542200000|2025-04-25 00:50:00|5140.9|5138.9|5140.9|5138.9|5142.9|5140.9|5140.4|5138.4|96
1745542500000|2025-04-25 00:55:00|5140.4|5138.4|5140.9|5138.9|5141.9|5139.9|5139.9|5137.9|55
1745542800000|2025-04-25 01:00:00|5140.4|5138.4|5139.9|5137.9|5140.9|5138.9|5138.9|5136.9|41
1745543100000|2025-04-25 01:05:00|5138.9|5136.9|5138.9|5136.9|5139.9|5137.9|5138.9|5136.9|55
1745543400000|2025-04-25 01:10:00|5139.4|5137.4|5138.9|5136.9|5139.9|5137.9|5137.9|5135.9|72
1745543700000|2025-04-25 01:15:00|5138.4|5136.4|5137.4|5135.4|5139.9|5137.9|5137.4|5135.4|94
1745544000000|2025-04-25 01:20:00|5136.9|5134.9|5135.9|5133.9|5137.9|5135.9|5135.9|5133.9|147
1745544300000|2025-04-25 01:25:00|5134.9|5132.9|5135.4|5133.4|5136.4|5134.4|5134.9|5132.9|120
1745544600000|2025-04-25 01:30:00|5134.9|5132.9|5134.9|5132.9|5135.9|5133.9|5133.4|5131.4|119
1745544900000|2025-04-25 01:35:00|5133.9|5131.9|5139.4|5137.4|5139.9|5137.9|5133.9|5131.9|78
1745545200000|2025-04-25 01:40:00|5139.9|5137.9|5139.9|5137.9|5140.9|5138.9|5137.9|5135.9|81
1745545500000|2025-04-25 01:45:00|5140.4|5138.4|5138.4|5136.4|5141.9|5139.9|5137.9|5135.9|79
1745545800000|2025-04-25 01:50:00|5138.9|5136.9|5139.9|5137.9|5140.4|5138.4|5137.9|5135.9|121
1745546100000|2025-04-25 01:55:00|5139.4|5137.4|5139.4|5137.4|5139.9|5137.9|5138.9|5136.9|78
1745546400000|2025-04-25 02:00:00|5139.9|5137.9|5141.4|5139.4|5141.9|5139.9|5139.9|5137.9|98
1745546700000|2025-04-25 02:05:00|5140.9|5138.9|5140.4|5138.4|5141.4|5139.4|5140.4|5138.4|47
1745547000000|2025-04-25 02:10:00|5140.9|5138.9|5139.9|5137.9|5141.4|5139.4|5139.9|5137.9|51
1745547300000|2025-04-25 02:15:00|5139.4|5137.4|5140.4|5138.4|5140.4|5138.4|5138.4|5136.4|53
1745547600000|2025-04-25 02:20:00|5139.9|5137.9|5139.4|5137.4|5139.9|5137.9|5138.9|5136.9|54
1745547900000|2025-04-25 02:25:00|5139.9|5137.9|5138.9|5136.9|5139.9|5137.9|5138.4|5136.4|161
1745548200000|2025-04-25 02:30:00|5139.9|5137.9|5138.4|5136.4|5139.9|5137.9|5137.9|5135.9|60
1745548500000|2025-04-25 02:35:00|5138.9|5136.9|5140.9|5138.9|5141.9|5139.9|5138.9|5136.9|60
1745548800000|2025-04-25 02:40:00|5140.4|5138.4|5138.9|5136.9|5140.4|5138.4|5138.9|5136.9|79
1745549100000|2025-04-25 02:45:00|5139.4|5137.4|5138.9|5136.9|5139.9|5137.9|5138.4|5136.4|58
1745549400000|2025-04-25 02:50:00|5139.4|5137.4|5137.9|5135.9|5139.4|5137.4|5136.9|5134.9|98
1745549700000|2025-04-25 02:55:00|5138.9|5136.9|5139.9|5137.9|5140.4|5138.4|5137.9|5135.9|131
1745550000000|2025-04-25 03:00:00|5138.9|5136.9|5140.4|5138.4|5140.9|5138.9|5138.9|5136.9|60
1745550300000|2025-04-25 03:05:00|5140.9|5138.9|5139.4|5137.4|5141.4|5139.4|5138.9|5136.9|34
1745550600000|2025-04-25 03:10:00|5139.9|5137.9|5137.9|5135.9|5139.9|5137.9|5137.9|5135.9|20
1745550900000|2025-04-25 03:15:00|5138.4|5136.4|5139.9|5137.9|5140.4|5138.4|5138.4|5136.4|12
1745551200000|2025-04-25 03:20:00|5140.4|5138.4|5141.9|5139.9|5144.9|5142.9|5139.9|5137.9|357
1745551500000|2025-04-25 03:25:00|5141.4|5139.4|5142.9|5140.9|5144.4|5142.4|5140.9|5138.9|37
1745551800000|2025-04-25 03:30:00|5142.4|5140.4|5145.9|5143.9|5145.9|5143.9|5141.9|5139.9|104
1745552100000|2025-04-25 03:35:00|5144.9|5142.9|5145.4|5143.4|5145.9|5143.9|5144.9|5142.9|195
1745552400000|2025-04-25 03:40:00|5145.9|5143.9|5143.4|5141.4|5145.9|5143.9|5143.4|5141.4|26
1745552700000|2025-04-25 03:45:00|5142.9|5140.9|5146.4|5144.4|5148.4|5146.4|5142.9|5140.9|575
1745553000000|2025-04-25 03:50:00|5145.9|5143.9|5141.4|5139.4|5145.9|5143.9|5140.9|5138.9|436
1745553300000|2025-04-25 03:55:00|5140.9|5138.9|5141.9|5139.9|5142.9|5140.9|5139.4|5137.4|161
1745553600000|2025-04-25 04:00:00|5142.4|5140.4|5139.4|5137.4|5142.9|5140.9|5137.9|5135.9|239
1745553900000|2025-04-25 04:05:00|5138.9|5136.9|5147.9|5145.9|5148.4|5146.4|5138.9|5136.9|159
1745554200000|2025-04-25 04:10:00|5146.9|5144.9|5151.9|5149.9|5151.9|5149.9|5146.9|5144.9|299
1745554500000|2025-04-25 04:15:00|5149.9|5147.9|5143.9|5141.9|5149.9|5147.9|5143.9|5141.9|58
1745554800000|2025-04-25 04:20:00|5143.4|5141.4|5142.9|5140.9|5144.4|5142.4|5141.9|5139.9|110
1745555100000|2025-04-25 04:25:00|5141.9|5139.9|5134.9|5132.9|5142.4|5140.4|5134.9|5132.9|235
1745555400000|2025-04-25 04:30:00|5135.4|5133.4|5134.9|5132.9|5135.9|5133.9|5132.9|5130.9|94
1745555700000|2025-04-25 04:35:00|5135.4|5133.4|5132.9|5130.9|5135.4|5133.4|5131.9|5129.9|196
1745556000000|2025-04-25 04:40:00|5133.4|5131.4|5136.9|5134.9|5136.9|5134.9|5133.4|5131.4|79
1745556300000|2025-04-25 04:45:00|5135.9|5133.9|5136.9|5134.9|5136.9|5134.9|5135.9|5133.9|15
1745556600000|2025-04-25 04:50:00|5135.9|5133.9|5135.4|5133.4|5135.9|5133.9|5134.9|5132.9|52
1745556900000|2025-04-25 04:55:00|5134.9|5132.9|5133.4|5131.4|5134.9|5132.9|5132.9|5130.9|69
1745557200000|2025-04-25 05:00:00|5133.9|5131.9|5133.9|5131.9|5134.9|5132.9|5133.4|5131.4|31
1745557500000|2025-04-25 05:05:00|5133.4|5131.4|5134.9|5132.9|5134.9|5132.9|5133.4|5131.4|57
1745557800000|2025-04-25 05:10:00|5135.9|5133.9|5136.9|5134.9|5136.9|5134.9|5135.9|5133.9|30
1745558100000|2025-04-25 05:15:00|5137.4|5135.4|5138.9|5136.9|5138.9|5136.9|5136.9|5134.9|378
1745558400000|2025-04-25 05:20:00|5137.9|5135.9|5136.9|5134.9|5137.9|5135.9|5136.4|5134.4|562
1745558700000|2025-04-25 05:25:00|5136.4|5134.4|5135.9|5133.9|5136.9|5134.9|5135.4|5133.4|70
1745559000000|2025-04-25 05:30:00|5136.9|5134.9|5138.9|5136.9|5138.9|5136.9|5136.9|5134.9|185
1745559300000|2025-04-25 05:35:00|5138.4|5136.4|5140.9|5138.9|5140.9|5138.9|5137.9|5135.9|72
1745559600000|2025-04-25 05:40:00|5139.9|5137.9|5142.9|5140.9|5142.9|5140.9|5139.9|5137.9|239
1745559900000|2025-04-25 05:45:00|5143.9|5141.9|5141.9|5139.9|5144.9|5142.9|5140.4|5138.4|170
1745560200000|2025-04-25 05:50:00|5142.4|5140.4|5138.9|5136.9|5142.9|5140.9|5137.9|5135.9|288
1745560500000|2025-04-25 05:55:00|5139.4|5137.4|5139.9|5137.9|5139.9|5137.9|5135.4|5133.4|292
1745560800000|2025-04-25 06:00:00|5139.65|5138.15|5135.65|5134.15|5139.65|5138.15|5132.65|5131.15|717
1745561100000|2025-04-25 06:05:00|5136.65|5135.15|5139.65|5138.15|5141.65|5140.15|5136.65|5135.15|506
1745561400000|2025-04-25 06:10:00|5139.15|5137.65|5137.65|5136.15|5140.65|5139.15|5137.65|5136.15|343
1745561700000|2025-04-25 06:15:00|5136.65|5135.15|5135.65|5134.15|5136.65|5135.15|5133.65|5132.15|538
1745562000000|2025-04-25 06:20:00|5135.15|5133.65|5134.65|5133.15|5135.65|5134.15|5132.65|5131.15|467
1745562300000|2025-04-25 06:25:00|5135.65|5134.15|5137.65|5136.15|5137.65|5136.15|5134.65|5133.15|473
1745562600000|2025-04-25 06:30:00|5136.65|5135.15|5139.65|5138.15|5139.65|5138.15|5134.65|5133.15|482
1745562900000|2025-04-25 06:35:00|5140.65|5139.15|5139.65|5138.15|5141.65|5140.15|5139.65|5138.15|747
1745563200000|2025-04-25 06:40:00|5139.15|5137.65|5141.65|5140.15|5142.65|5141.15|5139.15|5137.65|529
1745563500000|2025-04-25 06:45:00|5141.15|5139.65|5140.15|5138.65|5141.65|5140.15|5139.65|5138.15|770
1745563800000|2025-04-25 06:50:00|5139.65|5138.15|5146.65|5145.15|5146.65|5145.15|5139.65|5138.15|2008
1745564100000|2025-04-25 06:55:00|5145.65|5144.15|5144.65|5143.15|5145.65|5144.15|5140.65|5139.15|2855
1745564400000|2025-04-25 07:00:00|5147.65|5146.15|5145.65|5144.15|5155.65|5154.15|5144.65|5143.15|13721
1745564700000|2025-04-25 07:05:00|5146.65|5145.15|5150.65|5149.15|5150.65|5149.15|5142.65|5141.15|4938
1745565000000|2025-04-25 07:10:00|5151.15|5149.65|5134.65|5133.15|5152.65|5151.15|5133.65|5132.15|6750
1745565300000|2025-04-25 07:15:00|5135.65|5134.15|5129.65|5128.15|5143.65|5142.15|5129.65|5128.15|5376
1745565600000|2025-04-25 07:20:00|5130.15|5128.65|5128.65|5127.15|5133.65|5132.15|5128.65|5127.15|3975
1745565900000|2025-04-25 07:25:00|5129.65|5128.15|5127.65|5126.15|5130.65|5129.15|5124.65|5123.15|5171
1745566200000|2025-04-25 07:30:00|5126.65|5125.15|5124.65|5123.15|5129.65|5128.15|5122.65|5121.15|3709
1745566500000|2025-04-25 07:35:00|5125.15|5123.65|5125.65|5124.15|5130.65|5129.15|5124.65|5123.15|2611
1745566800000|2025-04-25 07:40:00|5125.15|5123.65|5128.65|5127.15|5130.15|5128.65|5124.65|5123.15|4634
1745567100000|2025-04-25 07:45:00|5129.65|5128.15|5136.65|5135.15|5139.65|5138.15|5128.65|5127.15|9195
1745567400000|2025-04-25 07:50:00|5135.65|5134.15|5135.65|5134.15|5139.65|5138.15|5134.65|5133.15|5602
1745567700000|2025-04-25 07:55:00|5133.65|5132.15|5137.65|5136.15|5139.65|5138.15|5133.65|5132.15|2488
1745568000000|2025-04-25 08:00:00|5138.65|5137.15|5135.65|5134.15|5141.65|5140.15|5135.65|5134.15|3540
1745568300000|2025-04-25 08:05:00|5136.65|5135.15|5138.15|5136.65|5143.65|5142.15|5135.65|5134.15|2652
1745568600000|2025-04-25 08:10:00|5138.65|5137.15|5133.65|5132.15|5138.65|5137.15|5131.65|5130.15|5939
1745568900000|2025-04-25 08:15:00|5132.65|5131.15|5142.65|5141.15|5143.65|5142.15|5132.65|5131.15|3973
1745569200000|2025-04-25 08:20:00|5143.65|5142.15|5139.65|5138.15|5143.65|5142.15|5139.65|5138.15|3275
1745569500000|2025-04-25 08:25:00|5140.65|5139.15|5143.65|5142.15|5145.65|5144.15|5139.65|5138.15|4677
1745569800000|2025-04-25 08:30:00|5144.65|5143.15|5140.65|5139.15|5146.65|5145.15|5139.65|5138.15|2159
1745570100000|2025-04-25 08:35:00|5139.65|5138.15|5141.65|5140.15|5142.65|5141.15|5139.15|5137.65|2030
1745570400000|2025-04-25 08:40:00|5141.15|5139.65|5144.65|5143.15|5144.65|5143.15|5139.65|5138.15|3772
1745570700000|2025-04-25 08:45:00|5145.65|5144.15|5147.65|5146.15|5148.65|5147.15|5145.65|5144.15|5142
1745571000000|2025-04-25 08:50:00|5146.65|5145.15|5149.65|5148.15|5152.65|5151.15|5146.65|5145.15|4907
1745571300000|2025-04-25 08:55:00|5149.15|5147.65|5144.65|5143.15|5149.65|5148.15|5142.65|5141.15|3896
1745571600000|2025-04-25 09:00:00|5145.65|5144.15|5142.65|5141.15|5145.65|5144.15|5141.65|5140.15|1625
1745571900000|2025-04-25 09:05:00|5143.65|5142.15|5143.65|5142.15|5146.65|5145.15|5143.65|5142.15|1550
1745572200000|2025-04-25 09:10:00|5142.65|5141.15|5143.65|5142.15|5144.65|5143.15|5140.65|5139.15|1990
1745572500000|2025-04-25 09:15:00|5144.65|5143.15|5139.65|5138.15|5144.65|5143.15|5137.65|5136.15|3241
1745572800000|2025-04-25 09:20:00|5140.15|5138.65|5144.65|5143.15|5144.65|5143.15|5139.65|5138.15|1781
1745573100000|2025-04-25 09:25:00|5143.65|5142.15|5145.65|5144.15|5147.65|5146.15|5143.65|5142.15|4635
1745573400000|2025-04-25 09:30:00|5144.65|5143.15|5144.65|5143.15|5145.65|5144.15|5142.65|5141.15|1755
1745573700000|2025-04-25 09:35:00|5143.65|5142.15|5138.65|5137.15|5144.65|5143.15|5138.65|5137.15|3095
1745574000000|2025-04-25 09:40:00|5139.15|5137.65|5138.65|5137.15|5139.15|5137.65|5134.65|5133.15|4682
1745574300000|2025-04-25 09:45:00|5139.15|5137.65|5145.65|5144.15|5145.65|5144.15|5138.65|5137.15|5339
1745574600000|2025-04-25 09:50:00|5146.15|5144.65|5153.65|5152.15|5154.65|5153.15|5145.65|5144.15|11112
1745574900000|2025-04-25 09:55:00|5154.65|5153.15|5152.65|5151.15|5155.65|5154.15|5152.65|5151.15|8534
1745575200000|2025-04-25 10:00:00|5150.65|5149.15|5153.15|5151.65|5153.65|5152.15|5150.65|5149.15|9748
1745575500000|2025-04-25 10:05:00|5152.65|5151.15|5151.65|5150.15|5156.65|5155.15|5150.65|5149.15|4242
1745575800000|2025-04-25 10:10:00|5150.65|5149.15|5152.65|5151.15|5154.65|5153.15|5149.65|5148.15|3157
1745576100000|2025-04-25 10:15:00|5151.65|5150.15|5155.65|5154.15|5167.65|5166.15|5151.65|5150.15|16665
1745576400000|2025-04-25 10:20:00|5155.15|5153.65|5151.65|5150.15|5155.15|5153.65|5146.65|5145.15|7922
1745576700000|2025-04-25 10:25:00|5150.65|5149.15|5147.65|5146.15|5153.15|5151.65|5146.65|5145.15|11156
1745577000000|2025-04-25 10:30:00|5146.65|5145.15|5143.65|5142.15|5149.15|5147.65|5140.65|5139.15|4318
1745577300000|2025-04-25 10:35:00|5142.65|5141.15|5132.65|5131.15|5143.65|5142.15|5131.65|5130.15|7221
1745577600000|2025-04-25 10:40:00|5133.65|5132.15|5132.65|5131.15|5136.65|5135.15|5130.65|5129.15|4513
1745577900000|2025-04-25 10:45:00|5133.65|5132.15|5127.65|5126.15|5133.65|5132.15|5126.65|5125.15|2929
1745578200000|2025-04-25 10:50:00|5126.65|5125.15|5129.65|5128.15|5131.65|5130.15|5126.65|5125.15|2507
1745578500000|2025-04-25 10:55:00|5128.65|5127.15|5130.65|5129.15|5132.65|5131.15|5127.65|5126.15|4014
1745578800000|2025-04-25 11:00:00|5131.65|5130.15|5133.65|5132.15|5135.65|5134.15|5129.65|5128.15|4932
1745579100000|2025-04-25 11:05:00|5134.65|5133.15|5136.65|5135.15|5137.65|5136.15|5133.65|5132.15|3905
1745579400000|2025-04-25 11:10:00|5135.65|5134.15|5136.65|5135.15|5139.15|5137.65|5134.65|5133.15|1897
1745579700000|2025-04-25 11:15:00|5135.65|5134.15|5135.65|5134.15|5138.65|5137.15|5134.65|5133.15|3143
1745580000000|2025-04-25 11:20:00|5135.15|5133.65|5137.65|5136.15|5138.65|5137.15|5134.65|5133.15|3479
1745580300000|2025-04-25 11:25:00|5136.65|5135.15|5137.65|5136.15|5139.65|5138.15|5136.65|5135.15|1778
1745580600000|2025-04-25 11:30:00|5136.65|5135.15|5134.65|5133.15|5137.65|5136.15|5133.65|5132.15|2131
1745580900000|2025-04-25 11:35:00|5135.65|5134.15|5133.65|5132.15|5136.65|5135.15|5131.65|5130.15|1750
1745581200000|2025-04-25 11:40:00|5134.65|5133.15|5130.65|5129.15|5136.65|5135.15|5130.65|5129.15|1280
1745581500000|2025-04-25 11:45:00|5131.65|5130.15|5133.65|5132.15|5133.65|5132.15|5131.65|5130.15|1943
1745581800000|2025-04-25 11:50:00|5132.65|5131.15|5135.65|5134.15|5136.65|5135.15|5132.65|5131.15|1346
1745582100000|2025-04-25 11:55:00|5136.65|5135.15|5137.65|5136.15|5138.65|5137.15|5135.65|5134.15|1880
1745582400000|2025-04-25 12:00:00|5137.15|5135.65|5137.65|5136.15|5140.65|5139.15|5135.65|5134.15|2993
1745582700000|2025-04-25 12:05:00|5137.15|5135.65|5141.65|5140.15|5141.65|5140.15|5136.65|5135.15|1683
1745583000000|2025-04-25 12:10:00|5141.15|5139.65|5141.65|5140.15|5141.65|5140.15|5138.65|5137.15|2074
1745583300000|2025-04-25 12:15:00|5142.65|5141.15|5145.65|5144.15|5145.65|5144.15|5139.65|5138.15|2165
1745583600000|2025-04-25 12:20:00|5144.65|5143.15|5145.65|5144.15|5147.65|5146.15|5135.65|5134.15|10108
1745583900000|2025-04-25 12:25:00|5144.65|5143.15|5147.65|5146.15|5148.65|5147.15|5144.65|5143.15|3141
1745584200000|2025-04-25 12:30:00|5148.15|5146.65|5148.65|5147.15|5148.65|5147.15|5145.65|5144.15|3614
1745584500000|2025-04-25 12:35:00|5149.65|5148.15|5158.65|5157.15|5159.65|5158.15|5149.65|5148.15|16171
1745584800000|2025-04-25 12:40:00|5159.65|5158.15|5155.65|5154.15|5159.65|5158.15|5154.65|5153.15|6128
1745585100000|2025-04-25 12:45:00|5155.15|5153.65|5152.65|5151.15|5155.65|5154.15|5150.65|5149.15|1808
1745585400000|2025-04-25 12:50:00|5151.65|5150.15|5152.65|5151.15|5152.65|5151.15|5148.65|5147.15|4108
1745585700000|2025-04-25 12:55:00|5151.65|5150.15|5149.65|5148.15|5151.65|5150.15|5147.65|5146.15|2604
1745586000000|2025-04-25 13:00:00|5150.15|5148.65|5147.65|5146.15|5150.65|5149.15|5144.65|5143.15|18021
1745586300000|2025-04-25 13:05:00|5146.65|5145.15|5151.65|5150.15|5162.65|5161.15|5146.65|5145.15|9860
1745586600000|2025-04-25 13:10:00|5150.65|5149.15|5148.65|5147.15|5152.65|5151.15|5148.65|5147.15|2166
1745586900000|2025-04-25 13:15:00|5149.65|5148.15|5154.65|5153.15|5154.65|5153.15|5148.65|5147.15|3016
1745587200000|2025-04-25 13:20:00|5155.65|5154.15|5156.65|5155.15|5159.65|5158.15|5155.15|5153.65|3941
1745587500000|2025-04-25 13:25:00|5157.65|5156.15|5158.65|5157.15|5158.65|5157.15|5155.65|5154.15|1828
1745587800000|2025-04-25 13:30:00|5159.65|5158.15|5158.65|5157.15|5159.65|5158.15|5151.65|5150.15|9011
1745588100000|2025-04-25 13:35:00|5159.65|5158.15|5158.65|5157.15|5161.65|5160.15|5157.15|5155.65|4314
1745588400000|2025-04-25 13:40:00|5159.65|5158.15|5151.65|5150.15|5161.65|5160.15|5150.65|5149.15|3354
1745588700000|2025-04-25 13:45:00|5150.65|5149.15|5152.65|5151.15|5154.65|5153.15|5149.65|5148.15|3704
1745589000000|2025-04-25 13:50:00|5151.65|5150.15|5151.65|5150.15|5155.65|5154.15|5148.65|5147.15|3974
1745589300000|2025-04-25 13:55:00|5152.65|5151.15|5151.15|5149.65|5154.65|5153.15|5150.65|5149.15|14123
1745589600000|2025-04-25 14:00:00|5154.15|5152.65|5153.65|5152.15|5159.65|5158.15|5151.65|5150.15|5556
1745589900000|2025-04-25 14:05:00|5155.65|5154.15|5156.65|5155.15|5159.15|5157.65|5154.65|5153.15|4601
1745590200000|2025-04-25 14:10:00|5157.65|5156.15|5155.65|5154.15|5158.65|5157.15|5153.65|5152.15|4815
1745590500000|2025-04-25 14:15:00|5155.15|5153.65|5151.65|5150.15|5155.65|5154.15|5150.65|5149.15|3560
1745590800000|2025-04-25 14:20:00|5152.65|5151.15|5147.65|5146.15|5153.65|5152.15|5140.65|5139.15|9429
1745591100000|2025-04-25 14:25:00|5148.65|5147.15|5144.65|5143.15|5149.65|5148.15|5142.65|5141.15|5442
1745591400000|2025-04-25 14:30:00|5145.65|5144.15|5145.65|5144.15|5146.65|5145.15|5141.65|5140.15|4599
1745591700000|2025-04-25 14:35:00|5144.65|5143.15|5147.65|5146.15|5149.65|5148.15|5144.65|5143.15|7249
1745592000000|2025-04-25 14:40:00|5146.65|5145.15|5148.65|5147.15|5149.65|5148.15|5145.65|5144.15|2828
1745592300000|2025-04-25 14:45:00|5147.65|5146.15|5150.65|5149.15|5150.65|5149.15|5146.65|5145.15|6759
1745592600000|2025-04-25 14:50:00|5149.65|5148.15|5149.65|5148.15|5151.65|5150.15|5148.65|5147.15|2363
1745592900000|2025-04-25 14:55:00|5150.65|5149.15|5148.65|5147.15|5150.65|5149.15|5146.65|5145.15|4938
1745593200000|2025-04-25 15:00:00|5149.65|5148.15|5148.65|5147.15|5149.65|5148.15|5146.65|5145.15|3303
1745593500000|2025-04-25 15:05:00|5149.65|5148.15|5147.65|5146.15|5150.65|5149.15|5147.65|5146.15|5219
1745593800000|2025-04-25 15:10:00|5148.65|5147.15|5150.65|5149.15|5152.65|5151.15|5147.65|5146.15|10148
1745594100000|2025-04-25 15:15:00|5150.15|5148.65|5150.65|5149.15|5151.65|5150.15|5147.65|5146.15|6290
1745594400000|2025-04-25 15:20:00|5151.65|5150.15|5153.65|5152.15|5154.65|5153.15|5151.65|5150.15|9572
1745594700000|2025-04-25 15:25:00|5154.65|5153.15|5151.65|5150.15|5154.65|5153.15|5151.65|5150.15|18053
1745595000000|2025-04-25 15:30:00|5152.49|5150.99|5153.49|5151.99|5154.49|5152.99|5150.49|5148.99|36764
1745595300000|2025-04-25 15:35:00|5152.49|5150.99|5154.49|5152.99|5154.49|5152.99|5151.49|5149.99|23342
1745595600000|2025-04-25 15:40:00|5153.49|5151.99|5155.49|5153.99|5160.49|5158.99|5153.49|5151.99|23857
1745595900000|2025-04-25 15:45:00|5154.49|5152.99|5155.49|5153.99|5157.49|5155.99|5154.49|5152.99|10114
1745596200000|2025-04-25 15:50:00|5156.49|5154.99|5160.49|5158.99|5160.49|5158.99|5156.49|5154.99|7177
1745596500000|2025-04-25 15:55:00|5159.49|5157.99|5163.49|5161.99|5163.49|5161.99|5159.49|5157.99|3295
1745596800000|2025-04-25 16:00:00|5162.49|5160.99|5164.49|5162.99|5165.49|5163.99|5162.49|5160.99|1977
1745597100000|2025-04-25 16:05:00|5163.99|5162.49|5163.49|5161.99|5166.49|5164.99|5162.49|5160.99|1999
1745597400000|2025-04-25 16:10:00|5164.49|5162.99|5165.49|5163.99|5165.49|5163.99|5163.49|5161.99|503
1745597700000|2025-04-25 16:15:00|5164.49|5162.99|5165.49|5163.99|5165.49|5163.99|5163.49|5161.99|809
1745598000000|2025-04-25 16:20:00|5166.49|5164.99|5166.49|5164.99|5167.49|5165.99|5164.49|5162.99|1209
1745598300000|2025-04-25 16:25:00|5165.49|5163.99|5167.49|5165.99|5168.49|5166.99|5165.49|5163.99|1937
1745598600000|2025-04-25 16:30:00|5166.49|5164.99|5169.49|5167.99|5169.49|5167.99|5165.49|5163.99|1578
1745598900000|2025-04-25 16:35:00|5169.99|5168.49|5170.49|5168.99|5171.49|5169.99|5169.49|5167.99|1954
1745599200000|2025-04-25 16:40:00|5171.49|5169.99|5171.49|5169.99|5172.49|5170.99|5170.49|5168.99|580
1745599500000|2025-04-25 16:45:00|5170.49|5168.99|5167.49|5165.99|5170.49|5168.99|5164.49|5162.99|1392
1745599800000|2025-04-25 16:50:00|5168.49|5166.99|5168.49|5166.99|5169.49|5167.99|5166.49|5164.99|696
1745600100000|2025-04-25 16:55:00|5167.49|5165.99|5170.49|5168.99|5170.49|5168.99|5167.49|5165.99|748
1745600400000|2025-04-25 17:00:00|5169.49|5167.99|5170.99|5169.49|5171.49|5169.99|5168.49|5166.99|469
1745600700000|2025-04-25 17:05:00|5171.49|5169.99|5171.49|5169.99|5173.49|5171.99|5170.99|5169.49|268
1745601000000|2025-04-25 17:10:00|5172.49|5170.99|5174.49|5172.99|5174.49|5172.99|5171.49|5169.99|1330
1745601300000|2025-04-25 17:15:00|5174.99|5173.49|5173.49|5171.99|5176.49|5174.99|5172.49|5170.99|2991
1745601600000|2025-04-25 17:20:00|5173.99|5172.49|5172.49|5170.99|5175.49|5173.99|5172.49|5170.99|2905
1745601900000|2025-04-25 17:25:00|5172.99|5171.49|5176.49|5174.99|5177.49|5175.99|5172.49|5170.99|1246
1745602200000|2025-04-25 17:30:00|5175.49|5173.99|5174.49|5172.99|5176.49|5174.99|5172.49|5170.99|547
1745602500000|2025-04-25 17:35:00|5174.99|5173.49|5164.49|5162.99|5175.49|5173.99|5161.49|5159.99|3917
1745602800000|2025-04-25 17:40:00|5163.49|5161.99|5165.49|5163.99|5167.49|5165.99|5160.99|5159.49|1426
1745603100000|2025-04-25 17:45:00|5165.99|5164.49|5161.99|5160.49|5165.99|5164.49|5158.99|5157.49|1164
1745603400000|2025-04-25 17:50:00|5162.49|5160.99|5156.99|5155.49|5162.49|5160.99|5155.99|5154.49|751
1745603700000|2025-04-25 17:55:00|5156.49|5154.99|5156.49|5154.99|5157.49|5155.99|5150.49|5148.99|1329
1745604000000|2025-04-25 18:00:00|5157.49|5155.99|5160.49|5158.99|5163.49|5161.99|5154.99|5153.49|1028
1745604300000|2025-04-25 18:05:00|5160.99|5159.49|5164.49|5162.99|5165.49|5163.99|5159.49|5157.99|1047
1745604600000|2025-04-25 18:10:00|5164.99|5163.49|5164.49|5162.99|5165.99|5164.49|5163.49|5161.99|410
1745604900000|2025-04-25 18:15:00|5164.99|5163.49|5167.49|5165.99|5167.99|5166.49|5164.49|5162.99|278
1745605200000|2025-04-25 18:20:00|5166.99|5165.49|5172.49|5170.99|5172.49|5170.99|5166.99|5165.49|521
1745605500000|2025-04-25 18:25:00|5173.49|5171.99|5171.49|5169.99|5173.49|5171.99|5169.49|5167.99|765
1745605800000|2025-04-25 18:30:00|5171.99|5170.49|5173.49|5171.99|5174.49|5172.99|5171.49|5169.99|644
1745606100000|2025-04-25 18:35:00|5172.99|5171.49|5176.49|5174.99|5177.49|5175.99|5172.99|5171.49|340
1745606400000|2025-04-25 18:40:00|5176.99|5175.49|5176.49|5174.99|5178.49|5176.99|5176.49|5174.99|272
1745606700000|2025-04-25 18:45:00|5176.99|5175.49|5176.49|5174.99|5177.49|5175.99|5174.49|5172.99|161
1745607000000|2025-04-25 18:50:00|5175.49|5173.99|5176.49|5174.99|5176.49|5174.99|5170.49|5168.99|498
1745607300000|2025-04-25 18:55:00|5175.49|5173.99|5173.49|5171.99|5175.49|5173.99|5173.49|5171.99|586
1745607600000|2025-04-25 19:00:00|5174.49|5172.99|5175.49|5173.99|5175.49|5173.99|5172.49|5170.99|910
1745607900000|2025-04-25 19:05:00|5174.99|5173.49|5174.49|5172.99|5176.49|5174.99|5174.49|5172.99|741
1745608200000|2025-04-25 19:10:00|5173.49|5171.99|5173.49|5171.99|5175.49|5173.99|5171.49|5169.99|553
1745608500000|2025-04-25 19:15:00|5172.49|5170.99|5174.49|5172.99|5175.49|5173.99|5171.49|5169.99|378
1745608800000|2025-04-25 19:20:00|5174.99|5173.49|5175.99|5174.49|5177.49|5175.99|5174.99|5173.49|471
1745609100000|2025-04-25 19:25:00|5175.49|5173.99|5171.49|5169.99|5175.49|5173.99|5170.99|5169.49|253
1745609400000|2025-04-25 19:30:00|5170.49|5168.99|5172.49|5170.99|5173.49|5171.99|5169.49|5167.99|470
1745609700000|2025-04-25 19:35:00|5171.49|5169.99|5169.49|5167.99|5173.49|5171.99|5169.49|5167.99|393
1745610000000|2025-04-25 19:40:00|5169.99|5168.49|5173.49|5171.99|5173.49|5171.99|5168.49|5166.99|440
1745610300000|2025-04-25 19:45:00|5172.99|5171.49|5174.49|5172.99|5174.49|5172.99|5170.49|5168.99|1050
1745610600000|2025-04-25 19:50:00|5173.99|5172.49|5178.49|5176.99|5178.49|5176.99|5173.49|5171.99|2242
1745610900000|2025-04-25 19:55:00|5177.49|5175.99|5181.99|5180.49|5184.99|5183.49|5175.49|5173.99|6689
1745611200000|2025-04-25 20:00:00|5182.54|5179.54|5182.04|5179.04|5186.64|5183.64|5181.84|5178.84|20
1745611500000|2025-04-25 20:05:00|5182.24|5179.24|5182.74|5179.74|5183.54|5180.54|5180.34|5177.34|0
1745611800000|2025-04-25 20:10:00|5182.34|5179.34|5186.44|5183.44|5186.84|5183.84|5182.34|5179.34|0
1745612100000|2025-04-25 20:15:00|5186.64|5183.64|5185.14|5182.14|5188.34|5185.34|5184.94|5181.94|0
1745612400000|2025-04-25 20:20:00|5184.94|5181.94|5184.44|5181.44|5186.44|5183.44|5183.64|5180.64|0
1745612700000|2025-04-25 20:25:00|5184.24|5181.24|5185.14|5182.14|5185.94|5182.94|5184.04|5181.04|0
1745613000000|2025-04-25 20:30:00|5185.34|5182.34|5187.24|5184.24|5187.24|5184.24|5185.14|5182.14|0
1745613300000|2025-04-25 20:35:00|5187.04|5184.04|5186.64|5183.64|5190.54|5187.54|5186.44|5183.44|0
1745613600000|2025-04-25 20:40:00|5186.44|5183.44|5185.14|5182.14|5187.04|5184.04|5184.64|5181.64|0
1745613900000|2025-04-25 20:45:00|5184.94|5181.94|5186.44|5183.44|5186.64|5183.64|5184.84|5181.84|0
1745614200000|2025-04-25 20:50:00|5186.24|5183.24|5185.34|5182.34|5186.44|5183.44|5185.34|5182.34|0
1745614500000|2025-04-25 20:55:00|5185.54|5182.54|5185.54|5182.54|5185.74|5182.74|5184.64|5181.64|0
1745791200000|2025-04-27 22:00:00|5174.5|5171.5|5174.2|5171.2|5175.4|5172.4|5173.1|5170.1|0
1745791500000|2025-04-27 22:05:00|5174.1|5171.1|5172.4|5169.4|5177|5174|5171.8|5168.8|0
1745791800000|2025-04-27 22:10:00|5172.3|5169.3|5171.6|5168.6|5174|5171|5171.1|5168.1|0
1745792100000|2025-04-27 22:15:00|5171.5|5168.5|5169.2|5166.2|5171.5|5168.5|5169.1|5166.1|0
1745792400000|2025-04-27 22:20:00|5169.1|5166.1|5172.5|5169.5|5172.6|5169.6|5169|5166|0
1745792700000|2025-04-27 22:25:00|5173|5170|5175.2|5172.2|5175.7|5172.7|5172|5169|0
1745793000000|2025-04-27 22:30:00|5175.3|5172.3|5174.9|5171.9|5175.3|5172.3|5173.2|5170.2|0
1745793300000|2025-04-27 22:35:00|5174.8|5171.8|5172.7|5169.7|5175.2|5172.2|5172.4|5169.4|0
1745793600000|2025-04-27 22:40:00|5172.8|5169.8|5172.1|5169.1|5173.8|5170.8|5171.5|5168.5|0
1745793900000|2025-04-27 22:45:00|5172|5169|5171.1|5168.1|5172.9|5169.9|5170|5167|0
1745794200000|2025-04-27 22:50:00|5171.2|5168.2|5172|5169|5172|5169|5169.2|5166.2|0
1745794500000|2025-04-27 22:55:00|5172.1|5169.1|5170|5167|5172.2|5169.2|5169.5|5166.5|0
1745794800000|2025-04-27 23:00:00|5169.8|5166.8|5169|5166|5169.8|5166.8|5166.9|5163.9|0
1745795100000|2025-04-27 23:05:00|5168.9|5165.9|5168.1|5165.1|5169.3|5166.3|5166.6|5163.6|0
1745795400000|2025-04-27 23:10:00|5168.2|5165.2|5169.4|5166.4|5171|5168|5167.9|5164.9|0
1745795700000|2025-04-27 23:15:00|5169.5|5166.5|5168.3|5165.3|5170.1|5167.1|5167.2|5164.2|0
1745796000000|2025-04-27 23:20:00|5168.2|5165.2|5167.2|5164.2|5168.4|5165.4|5167.2|5164.2|0
1745796300000|2025-04-27 23:25:00|5167.1|5164.1|5168.6|5165.6|5169.7|5166.7|5165.6|5162.6|0
1745796600000|2025-04-27 23:30:00|5168.7|5165.7|5170.4|5167.4|5170.6|5167.6|5168.7|5165.7|0
1745796900000|2025-04-27 23:35:00|5170.2|5167.2|5169.7|5166.7|5170.5|5167.5|5169.4|5166.4|0
1745797200000|2025-04-27 23:40:00|5169.9|5166.9|5168.3|5165.3|5170.4|5167.4|5168.2|5165.2|0
1745797500000|2025-04-27 23:45:00|5168.4|5165.4|5169.3|5166.3|5170.5|5167.5|5168.1|5165.1|0
1745797800000|2025-04-27 23:50:00|5169.4|5166.4|5170|5167|5170|5167|5167.7|5164.7|0
1745798100000|2025-04-27 23:55:00|5169.8|5166.8|5170.1|5167.1|5172.3|5169.3|5169.2|5166.2|0
1745798400000|2025-04-28 00:00:00|5170.3|5167.3|5171.6|5168.6|5171.7|5168.7|5169.1|5166.1|0
1745798700000|2025-04-28 00:05:00|5171.7|5168.7|5173.1|5170.1|5173.3|5170.3|5168.9|5165.9|0
1745799000000|2025-04-28 00:10:00|5172.9|5169.9|5174.6|5171.6|5174.8|5171.8|5171.1|5168.1|0
1745799300000|2025-04-28 00:15:00|5174.8|5171.8|5172.1|5170.1|5176.1|5174.1|5171.1|5169.1|515
1745799600000|2025-04-28 00:20:00|5171.6|5169.6|5169.1|5167.1|5171.6|5169.6|5165.6|5163.6|199
1745799900000|2025-04-28 00:25:00|5170.1|5168.1|5172.1|5170.1|5172.1|5170.1|5168.1|5166.1|56
1745800200000|2025-04-28 00:30:00|5171.1|5169.1|5173.1|5171.1|5173.6|5171.6|5169.1|5167.1|195
1745800500000|2025-04-28 00:35:00|5172.1|5170.1|5169.6|5167.6|5172.1|5170.1|5169.1|5167.1|37
1745800800000|2025-04-28 00:40:00|5169.1|5167.1|5169.1|5167.1|5170.1|5168.1|5168.1|5166.1|41
1745801100000|2025-04-28 00:45:00|5167.6|5165.6|5167.1|5165.1|5168.6|5166.6|5165.1|5163.1|40
1745801400000|2025-04-28 00:50:00|5168.1|5166.1|5167.1|5165.1|5168.1|5166.1|5167.1|5165.1|24
1745801700000|2025-04-28 00:55:00|5166.6|5164.6|5165.1|5163.1|5167.1|5165.1|5164.1|5162.1|46
1745802000000|2025-04-28 01:00:00|5164.1|5162.1|5166.1|5164.1|5167.1|5165.1|5163.1|5161.1|204
1745802300000|2025-04-28 01:05:00|5165.1|5163.1|5165.1|5163.1|5165.1|5163.1|5165.1|5163.1|30
1745802600000|2025-04-28 01:10:00|5166.1|5164.1|5167.1|5165.1|5167.6|5165.6|5165.1|5163.1|95
1745802900000|2025-04-28 01:15:00|5167.6|5165.6|5166.1|5164.1|5168.1|5166.1|5165.6|5163.6|42
1745803200000|2025-04-28 01:20:00|5165.1|5163.1|5165.6|5163.6|5167.1|5165.1|5165.1|5163.1|33
1745803500000|2025-04-28 01:25:00|5165.1|5163.1|5165.1|5163.1|5166.1|5164.1|5164.1|5162.1|24
1745803800000|2025-04-28 01:30:00|5164.1|5162.1|5159.1|5157.1|5165.1|5163.1|5159.1|5157.1|191
1745804100000|2025-04-28 01:35:00|5158.1|5156.1|5160.1|5158.1|5162.1|5160.1|5158.1|5156.1|109
1745804400000|2025-04-28 01:40:00|5160.6|5158.6|5158.6|5156.6|5161.1|5159.1|5157.1|5155.1|108
1745804700000|2025-04-28 01:45:00|5159.1|5157.1|5161.1|5159.1|5162.1|5160.1|5158.1|5156.1|96
1745805000000|2025-04-28 01:50:00|5162.1|5160.1|5162.1|5160.1|5162.1|5160.1|5161.1|5159.1|29
1745805300000|2025-04-28 01:55:00|5162.6|5160.6|5163.1|5161.1|5163.1|5161.1|5162.1|5160.1|6
1745805600000|2025-04-28 02:00:00|5162.1|5160.1|5162.1|5160.1|5163.1|5161.1|5161.1|5159.1|23
1745805900000|2025-04-28 02:05:00|5162.6|5160.6|5163.1|5161.1|5165.1|5163.1|5162.1|5160.1|57
1745806200000|2025-04-28 02:10:00|5162.1|5160.1|5160.1|5158.1|5163.1|5161.1|5159.6|5157.6|79
1745806500000|2025-04-28 02:15:00|5159.6|5157.6|5162.6|5160.6|5163.1|5161.1|5159.1|5157.1|67
1745806800000|2025-04-28 02:20:00|5163.1|5161.1|5163.1|5161.1|5163.1|5161.1|5162.1|5160.1|151
1745807100000|2025-04-28 02:25:00|5162.1|5160.1|5163.1|5161.1|5164.1|5162.1|5162.1|5160.1|29
1745807400000|2025-04-28 02:30:00|5164.1|5162.1|5164.1|5162.1|5164.1|5162.1|5163.1|5161.1|10
1745807700000|2025-04-28 02:35:00|5165.1|5163.1|5166.1|5164.1|5166.1|5164.1|5165.1|5163.1|6
1745808000000|2025-04-28 02:40:00|5167.1|5165.1|5166.1|5164.1|5167.1|5165.1|5166.1|5164.1|56
1745808300000|2025-04-28 02:45:00|5166.6|5164.6|5166.1|5164.1|5166.6|5164.6|5166.1|5164.1|21
1745808600000|2025-04-28 02:50:00|5167.1|5165.1|5165.1|5163.1|5168.1|5166.1|5165.1|5163.1|59
1745808900000|2025-04-28 02:55:00|5164.1|5162.1|5162.1|5160.1|5164.1|5162.1|5159.1|5157.1|87
1745809200000|2025-04-28 03:00:00|5163.1|5161.1|5163.6|5161.6|5164.1|5162.1|5163.1|5161.1|21
1745809500000|2025-04-28 03:05:00|5162.1|5160.1|5162.1|5160.1|5162.1|5160.1|5161.1|5159.1|107
1745809800000|2025-04-28 03:10:00|5163.1|5161.1|5162.1|5160.1|5164.1|5162.1|5161.1|5159.1|48
1745810100000|2025-04-28 03:15:00|5163.1|5161.1|5163.1|5161.1|5163.1|5161.1|5163.1|5161.1|10
1745810400000|2025-04-28 03:20:00|5164.1|5162.1|5163.1|5161.1|5165.1|5163.1|5163.1|5161.1|111
1745810700000|2025-04-28 03:25:00|5162.1|5160.1|5161.6|5159.6|5162.1|5160.1|5159.1|5157.1|80
1745811000000|2025-04-28 03:30:00|5162.1|5160.1|5162.1|5160.1|5162.1|5160.1|5161.1|5159.1|8
1745811300000|2025-04-28 03:35:00|5161.1|5159.1|5163.1|5161.1|5163.1|5161.1|5161.1|5159.1|11
1745811600000|2025-04-28 03:40:00|5162.6|5160.6|5163.1|5161.1|5163.1|5161.1|5162.6|5160.6|5
1745811900000|2025-04-28 03:45:00|5163.6|5161.6|5162.1|5160.1|5163.6|5161.6|5161.1|5159.1|12
1745812200000|2025-04-28 03:50:00|5161.6|5159.6|5161.1|5159.1|5162.1|5160.1|5161.1|5159.1|14
1745812500000|2025-04-28 03:55:00|5159.1|5157.1|5159.1|5157.1|5159.6|5157.6|5158.1|5156.1|204
1745812800000|2025-04-28 04:00:00|5159.6|5157.6|5161.1|5159.1|5161.1|5159.1|5159.1|5157.1|31
1745813100000|2025-04-28 04:05:00|5161.6|5159.6|5161.1|5159.1|5162.1|5160.1|5161.1|5159.1|15
1745813400000|2025-04-28 04:10:00|5160.1|5158.1|5161.1|5159.1|5161.6|5159.6|5160.1|5158.1|64
1745813700000|2025-04-28 04:15:00|5162.1|5160.1|5162.1|5160.1|5162.1|5160.1|5162.1|5160.1|6
1745814000000|2025-04-28 04:20:00|5161.1|5159.1|5162.1|5160.1|5162.1|5160.1|5161.1|5159.1|20
1745814300000|2025-04-28 04:25:00|5163.1|5161.1|5164.1|5162.1|5164.6|5162.6|5163.1|5161.1|18
1745814600000|2025-04-28 04:30:00|5163.1|5161.1|5162.1|5160.1|5163.1|5161.1|5162.1|5160.1|36
1745814900000|2025-04-28 04:35:00|5162.6|5160.6|5162.1|5160.1|5164.1|5162.1|5162.1|5160.1|59
1745815200000|2025-04-28 04:40:00|5161.1|5159.1|5164.1|5162.1|5164.1|5162.1|5161.1|5159.1|45
1745815500000|2025-04-28 04:45:00|5164.6|5162.6|5165.1|5163.1|5165.1|5163.1|5164.6|5162.6|5
1745815800000|2025-04-28 04:50:00|5164.1|5162.1|5164.1|5162.1|5164.1|5162.1|5164.1|5162.1|8
1745816100000|2025-04-28 04:55:00|5163.1|5161.1|5164.1|5162.1|5164.1|5162.1|5163.1|5161.1|23
1745816400000|2025-04-28 05:00:00|5163.1|5161.1|5165.1|5163.1|5165.1|5163.1|5163.1|5161.1|46
1745816700000|2025-04-28 05:05:00|5165.6|5163.6|5163.1|5161.1|5166.1|5164.1|5162.1|5160.1|196
1745817000000|2025-04-28 05:10:00|5164.1|5162.1|5163.1|5161.1|5164.6|5162.6|5163.1|5161.1|52
1745817300000|2025-04-28 05:15:00|5162.1|5160.1|5163.1|5161.1|5164.1|5162.1|5161.1|5159.1|87
1745817600000|2025-04-28 05:20:00|5162.1|5160.1|5161.1|5159.1|5162.1|5160.1|5161.1|5159.1|84
1745817900000|2025-04-28 05:25:00|5160.6|5158.6|5160.1|5158.1|5160.6|5158.6|5160.1|5158.1|39
1745818200000|2025-04-28 05:30:00|5159.1|5157.1|5156.1|5154.1|5159.6|5157.6|5151.6|5149.6|1233
1745818500000|2025-04-28 05:35:00|5154.1|5152.1|5156.1|5154.1|5156.1|5154.1|5153.1|5151.1|284
1745818800000|2025-04-28 05:40:00|5155.6|5153.6|5154.1|5152.1|5157.1|5155.1|5153.1|5151.1|98
1745819100000|2025-04-28 05:45:00|5155.1|5153.1|5152.1|5150.1|5155.1|5153.1|5149.1|5147.1|810
1745819400000|2025-04-28 05:50:00|5151.1|5149.1|5153.1|5151.1|5154.1|5152.1|5151.1|5149.1|133
1745819700000|2025-04-28 05:55:00|5152.1|5150.1|5153.1|5151.1|5154.1|5152.1|5151.1|5149.1|355
1745820000000|2025-04-28 06:00:00|5152.85|5151.35|5155.85|5154.35|5157.85|5156.35|5151.85|5150.35|817
1745820300000|2025-04-28 06:05:00|5154.85|5153.35|5157.85|5156.35|5157.85|5156.35|5154.85|5153.35|757
1745820600000|2025-04-28 06:10:00|5157.35|5155.85|5160.85|5159.35|5162.85|5161.35|5157.35|5155.85|429
1745820900000|2025-04-28 06:15:00|5159.85|5158.35|5159.85|5158.35|5160.85|5159.35|5157.85|5156.35|561
1745821200000|2025-04-28 06:20:00|5160.85|5159.35|5159.85|5158.35|5161.85|5160.35|5159.85|5158.35|457
1745821500000|2025-04-28 06:25:00|5158.85|5157.35|5159.85|5158.35|5159.85|5158.35|5157.85|5156.35|357
1745821800000|2025-04-28 06:30:00|5160.85|5159.35|5156.85|5155.35|5160.85|5159.35|5155.85|5154.35|795
1745822100000|2025-04-28 06:35:00|5157.35|5155.85|5160.85|5159.35|5160.85|5159.35|5154.85|5153.35|516
1745822400000|2025-04-28 06:40:00|5159.85|5158.35|5160.85|5159.35|5160.85|5159.35|5158.85|5157.35|350
1745822700000|2025-04-28 06:45:00|5161.85|5160.35|5164.85|5163.35|5165.85|5164.35|5160.85|5159.35|1080
1745823000000|2025-04-28 06:50:00|5163.85|5162.35|5163.85|5162.35|5163.85|5162.35|5163.35|5161.85|1566
1745823300000|2025-04-28 06:55:00|5164.85|5163.35|5169.35|5167.85|5169.85|5168.35|5164.85|5163.35|1300
1745823600000|2025-04-28 07:00:00|5169.85|5168.35|5171.85|5170.35|5176.85|5175.35|5167.85|5166.35|5128
1745823900000|2025-04-28 07:05:00|5172.35|5170.85|5171.85|5170.35|5178.85|5177.35|5169.85|5168.35|5361
1745824200000|2025-04-28 07:10:00|5172.35|5170.85|5174.85|5173.35|5175.35|5173.85|5169.85|5168.35|3242
1745824500000|2025-04-28 07:15:00|5175.85|5174.35|5174.85|5173.35|5176.85|5175.35|5170.85|5169.35|3554
1745824800000|2025-04-28 07:20:00|5175.85|5174.35|5178.35|5176.85|5180.85|5179.35|5172.85|5171.35|4139
1745825100000|2025-04-28 07:25:00|5178.85|5177.35|5180.85|5179.35|5182.85|5181.35|5177.85|5176.35|1893
1745825400000|2025-04-28 07:30:00|5178.85|5177.35|5174.85|5173.35|5181.85|5180.35|5174.85|5173.35|2583
1745825700000|2025-04-28 07:35:00|5175.85|5174.35|5174.85|5173.35|5177.85|5176.35|5172.85|5171.35|3460
1745826000000|2025-04-28 07:40:00|5173.85|5172.35|5171.35|5169.85|5176.85|5175.35|5170.85|5169.35|1712
1745826300000|2025-04-28 07:45:00|5171.85|5170.35|5167.85|5166.35|5171.85|5170.35|5167.85|5166.35|1973
1745826600000|2025-04-28 07:50:00|5168.85|5167.35|5168.85|5167.35|5169.85|5168.35|5166.85|5165.35|1665
1745826900000|2025-04-28 07:55:00|5168.35|5166.85|5165.85|5164.35|5168.35|5166.85|5164.85|5163.35|1788
1745827200000|2025-04-28 08:00:00|5166.85|5165.35|5166.85|5165.35|5168.85|5167.35|5164.85|5163.35|2336
1745827500000|2025-04-28 08:05:00|5167.85|5166.35|5165.85|5164.35|5168.85|5167.35|5163.85|5162.35|1851
1745827800000|2025-04-28 08:10:00|5166.35|5164.85|5164.85|5163.35|5166.85|5165.35|5163.85|5162.35|1065
1745828100000|2025-04-28 08:15:00|5163.85|5162.35|5166.85|5165.35|5167.85|5166.35|5163.85|5162.35|1968
1745828400000|2025-04-28 08:20:00|5164.85|5163.35|5165.85|5164.35|5165.85|5164.35|5164.85|5163.35|1134
1745828700000|2025-04-28 08:25:00|5164.85|5163.35|5167.85|5166.35|5168.85|5167.35|5163.85|5162.35|2014
1745829000000|2025-04-28 08:30:00|5168.85|5167.35|5172.85|5171.35|5172.85|5171.35|5165.85|5164.35|2111
1745829300000|2025-04-28 08:35:00|5172.35|5170.85|5175.85|5174.35|5175.85|5174.35|5170.85|5169.35|1731
1745829600000|2025-04-28 08:40:00|5174.85|5173.35|5177.85|5176.35|5177.85|5176.35|5174.85|5173.35|1392
1745829900000|2025-04-28 08:45:00|5178.85|5177.35|5174.85|5173.35|5178.85|5177.35|5174.85|5173.35|1743
1745830200000|2025-04-28 08:50:00|5173.85|5172.35|5175.85|5174.35|5175.85|5174.35|5172.85|5171.35|1851
1745830500000|2025-04-28 08:55:00|5175.35|5173.85|5179.85|5178.35|5179.85|5178.35|5174.85|5173.35|1676
1745830800000|2025-04-28 09:00:00|5180.85|5179.35|5180.85|5179.35|5183.85|5182.35|5179.85|5178.35|4996
1745831100000|2025-04-28 09:05:00|5180.35|5178.85|5179.85|5178.35|5182.85|5181.35|5178.85|5177.35|1384
1745831400000|2025-04-28 09:10:00|5179.35|5177.85|5181.85|5180.35|5181.85|5180.35|5177.85|5176.35|2711
1745831700000|2025-04-28 09:15:00|5181.35|5179.85|5179.85|5178.35|5182.85|5181.35|5178.85|5177.35|3187
1745832000000|2025-04-28 09:20:00|5178.85|5177.35|5183.85|5182.35|5183.85|5182.35|5178.85|5177.35|2476
1745832300000|2025-04-28 09:25:00|5182.85|5181.35|5188.85|5187.35|5189.85|5188.35|5182.85|5181.35|4361
1745832600000|2025-04-28 09:30:00|5189.85|5188.35|5190.85|5189.35|5193.85|5192.35|5188.85|5187.35|5034
1745832900000|2025-04-28 09:35:00|5189.85|5188.35|5191.85|5190.35|5191.85|5190.35|5188.85|5187.35|1813
1745833200000|2025-04-28 09:40:00|5191.35|5189.85|5191.85|5190.35|5193.85|5192.35|5190.85|5189.35|1972
1745833500000|2025-04-28 09:45:00|5192.35|5190.85|5192.85|5191.35|5193.85|5192.35|5191.85|5190.35|1036
1745833800000|2025-04-28 09:50:00|5193.85|5192.35|5193.85|5192.35|5194.85|5193.35|5192.85|5191.35|7216
1745834100000|2025-04-28 09:55:00|5194.35|5192.85|5186.85|5185.35|5195.85|5194.35|5186.85|5185.35|6211
1745834400000|2025-04-28 10:00:00|5187.85|5186.35|5186.85|5185.35|5188.85|5187.35|5184.85|5183.35|3826
1745834700000|2025-04-28 10:05:00|5185.85|5184.35|5184.85|5183.35|5185.85|5184.35|5183.85|5182.35|3601
1745835000000|2025-04-28 10:10:00|5185.85|5184.35|5187.85|5186.35|5188.85|5187.35|5185.85|5184.35|5466
1745835300000|2025-04-28 10:15:00|5188.85|5187.35|5186.85|5185.35|5188.85|5187.35|5186.85|5185.35|1145
1745835600000|2025-04-28 10:20:00|5185.85|5184.35|5184.85|5183.35|5185.85|5184.35|5182.85|5181.35|2332
1745835900000|2025-04-28 10:25:00|5185.85|5184.35|5184.85|5183.35|5185.85|5184.35|5182.85|5181.35|1099
1745836200000|2025-04-28 10:30:00|5185.85|5184.35|5186.85|5185.35|5187.85|5186.35|5183.85|5182.35|1110
1745836500000|2025-04-28 10:35:00|5185.85|5184.35|5185.85|5184.35|5186.85|5185.35|5185.85|5184.35|928
1745836800000|2025-04-28 10:40:00|5186.85|5185.35|5185.85|5184.35|5186.85|5185.35|5183.35|5181.85|2308
1745837100000|2025-04-28 10:45:00|5186.85|5185.35|5188.85|5187.35|5188.85|5187.35|5184.85|5183.35|1189
1745837400000|2025-04-28 10:50:00|5187.85|5186.35|5178.85|5177.35|5188.85|5187.35|5178.85|5177.35|3774
1745837700000|2025-04-28 10:55:00|5177.85|5176.35|5176.85|5175.35|5177.85|5176.35|5174.85|5173.35|5803
1745838000000|2025-04-28 11:00:00|5175.85|5174.35|5173.85|5172.35|5176.85|5175.35|5171.85|5170.35|4186
1745838300000|2025-04-28 11:05:00|5174.85|5173.35|5171.85|5170.35|5174.85|5173.35|5170.85|5169.35|3433
1745838600000|2025-04-28 11:10:00|5170.85|5169.35|5169.85|5168.35|5172.85|5171.35|5169.85|5168.35|1886
1745838900000|2025-04-28 11:15:00|5170.85|5169.35|5172.85|5171.35|5174.85|5173.35|5169.85|5168.35|2584
1745839200000|2025-04-28 11:20:00|5171.85|5170.35|5174.85|5173.35|5175.85|5174.35|5168.85|5167.35|5070
1745839500000|2025-04-28 11:25:00|5175.85|5174.35|5177.85|5176.35|5178.85|5177.35|5174.85|5173.35|4281
1745839800000|2025-04-28 11:30:00|5176.85|5175.35|5177.85|5176.35|5177.85|5176.35|5174.85|5173.35|2795
1745840100000|2025-04-28 11:35:00|5176.85|5175.35|5182.85|5181.35|5183.85|5182.35|5175.85|5174.35|2189
1745840400000|2025-04-28 11:40:00|5183.35|5181.85|5182.85|5181.35|5184.85|5183.35|5181.85|5180.35|2515
1745840700000|2025-04-28 11:45:00|5181.85|5180.35|5183.85|5182.35|5184.85|5183.35|5180.85|5179.35|2708
1745841000000|2025-04-28 11:50:00|5184.85|5183.35|5183.85|5182.35|5185.85|5184.35|5183.85|5182.35|1367
1745841300000|2025-04-28 11:55:00|5182.85|5181.35|5184.85|5183.35|5184.85|5183.35|5182.85|5181.35|884
1745841600000|2025-04-28 12:00:00|5185.85|5184.35|5183.35|5181.85|5188.85|5187.35|5182.85|5181.35|4422
1745841900000|2025-04-28 12:05:00|5182.85|5181.35|5182.85|5181.35|5184.85|5183.35|5179.85|5178.35|3018
1745842200000|2025-04-28 12:10:00|5182.35|5180.85|5181.85|5180.35|5183.85|5182.35|5179.85|5178.35|3299
1745842500000|2025-04-28 12:15:00|5182.85|5181.35|5182.85|5181.35|5185.85|5184.35|5181.85|5180.35|1938
1745842800000|2025-04-28 12:20:00|5181.85|5180.35|5184.85|5183.35|5184.85|5183.35|5180.85|5179.35|6590
1745843100000|2025-04-28 12:25:00|5182.85|5181.35|5184.85|5183.35|5185.35|5183.85|5182.85|5181.35|4070
1745843400000|2025-04-28 12:30:00|5185.85|5184.35|5186.85|5185.35|5187.85|5186.35|5184.85|5183.35|1506
1745843700000|2025-04-28 12:35:00|5185.85|5184.35|5185.85|5184.35|5186.85|5185.35|5183.85|5182.35|3450
1745844000000|2025-04-28 12:40:00|5184.85|5183.35|5187.85|5186.35|5187.85|5186.35|5183.85|5182.35|3428
1745844300000|2025-04-28 12:45:00|5186.85|5185.35|5189.85|5188.35|5190.85|5189.35|5186.85|5185.35|1987
1745844600000|2025-04-28 12:50:00|5188.85|5187.35|5188.85|5187.35|5190.85|5189.35|5187.85|5186.35|2363
1745844900000|2025-04-28 12:55:00|5189.85|5188.35|5189.85|5188.35|5190.85|5189.35|5187.85|5186.35|1381
1745845200000|2025-04-28 13:00:00|5190.85|5189.35|5193.85|5192.35|5193.85|5192.35|5188.85|5187.35|2383
1745845500000|2025-04-28 13:05:00|5192.85|5191.35|5191.85|5190.35|5192.85|5191.35|5190.85|5189.35|1817
1745845800000|2025-04-28 13:10:00|5192.35|5190.85|5193.85|5192.35|5194.85|5193.35|5191.85|5190.35|2062
1745846100000|2025-04-28 13:15:00|5194.85|5193.35|5192.85|5191.35|5195.85|5194.35|5192.85|5191.35|2429
1745846400000|2025-04-28 13:20:00|5193.85|5192.35|5191.85|5190.35|5194.85|5193.35|5191.85|5190.35|2064
1745846700000|2025-04-28 13:25:00|5192.85|5191.35|5192.85|5191.35|5194.85|5193.35|5191.85|5190.35|1067
1745847000000|2025-04-28 13:30:00|5191.85|5190.35|5187.85|5186.35|5195.85|5194.35|5186.85|5185.35|5381
1745847300000|2025-04-28 13:35:00|5188.85|5187.35|5187.85|5186.35|5190.85|5189.35|5186.85|5185.35|3066
1745847600000|2025-04-28 13:40:00|5187.35|5185.85|5193.85|5192.35|5193.85|5192.35|5186.85|5185.35|3856
1745847900000|2025-04-28 13:45:00|5194.35|5192.85|5190.85|5189.35|5196.85|5195.35|5188.85|5187.35|6280
1745848200000|2025-04-28 13:50:00|5191.35|5189.85|5190.85|5189.35|5191.85|5190.35|5188.85|5187.35|3029
1745848500000|2025-04-28 13:55:00|5189.85|5188.35|5189.85|5188.35|5192.85|5191.35|5188.85|5187.35|4216
1745848800000|2025-04-28 14:00:00|5189.35|5187.85|5186.85|5185.35|5189.35|5187.85|5182.85|5181.35|4289
1745849100000|2025-04-28 14:05:00|5187.85|5186.35|5191.35|5189.85|5192.85|5191.35|5187.85|5186.35|4465
1745849400000|2025-04-28 14:10:00|5190.85|5189.35|5190.85|5189.35|5191.85|5190.35|5188.85|5187.35|6732
1745849700000|2025-04-28 14:15:00|5189.85|5188.35|5185.85|5184.35|5190.85|5189.35|5185.85|5184.35|4592
1745850000000|2025-04-28 14:20:00|5186.85|5185.35|5183.85|5182.35|5187.85|5186.35|5180.85|5179.35|4641
1745850300000|2025-04-28 14:25:00|5184.85|5183.35|5182.85|5181.35|5184.85|5183.35|5181.85|5180.35|6051
1745850600000|2025-04-28 14:30:00|5183.35|5181.85|5178.85|5177.35|5184.85|5183.35|5175.85|5174.35|4070
1745850900000|2025-04-28 14:35:00|5179.85|5178.35|5183.85|5182.35|5184.85|5183.35|5177.85|5176.35|2769
1745851200000|2025-04-28 14:40:00|5182.85|5181.35|5182.85|5181.35|5184.85|5183.35|5178.85|5177.35|4472
1745851500000|2025-04-28 14:45:00|5183.85|5182.35|5182.85|5181.35|5185.85|5184.35|5181.85|5180.35|3034
1745851800000|2025-04-28 14:50:00|5182.35|5180.85|5177.85|5176.35|5182.85|5181.35|5175.85|5174.35|4884
1745852100000|2025-04-28 14:55:00|5176.85|5175.35|5176.85|5175.35|5178.85|5177.35|5175.85|5174.35|4145
1745852400000|2025-04-28 15:00:00|5177.85|5176.35|5177.85|5176.35|5179.85|5178.35|5176.85|5175.35|5344
1745852700000|2025-04-28 15:05:00|5178.85|5177.35|5172.85|5171.35|5178.85|5177.35|5171.85|5170.35|6527
1745853000000|2025-04-28 15:10:00|5173.85|5172.35|5174.85|5173.35|5175.85|5174.35|5171.85|5170.35|5576
1745853300000|2025-04-28 15:15:00|5173.85|5172.35|5174.85|5173.35|5174.85|5173.35|5172.85|5171.35|5313
1745853600000|2025-04-28 15:20:00|5173.85|5172.35|5168.85|5167.35|5174.85|5173.35|5168.85|5167.35|13312
1745853900000|2025-04-28 15:25:00|5167.85|5166.35|5164.85|5163.35|5167.85|5166.35|5163.85|5162.35|16076
1745854200000|2025-04-28 15:30:00|5161.11|5159.61|5164.11|5162.61|5165.11|5163.61|5159.11|5157.61|36423
1745854500000|2025-04-28 15:35:00|5165.11|5163.61|5164.11|5162.61|5165.11|5163.61|5159.11|5157.61|21486
1745854800000|2025-04-28 15:40:00|5163.11|5161.61|5163.11|5161.61|5167.11|5165.61|5163.11|5161.61|6111
1745855100000|2025-04-28 15:45:00|5163.61|5162.11|5161.11|5159.61|5164.11|5162.61|5160.11|5158.61|6156
1745855400000|2025-04-28 15:50:00|5161.61|5160.11|5163.11|5161.61|5166.11|5164.61|5160.11|5158.61|3091
1745855700000|2025-04-28 15:55:00|5162.11|5160.61|5160.11|5158.61|5163.11|5161.61|5159.11|5157.61|2775
1745856000000|2025-04-28 16:00:00|5159.61|5158.11|5156.11|5154.61|5161.11|5159.61|5154.11|5152.61|1664
1745856300000|2025-04-28 16:05:00|5157.11|5155.61|5156.11|5154.61|5157.11|5155.61|5155.11|5153.61|1058
1745856600000|2025-04-28 16:10:00|5155.61|5154.11|5156.11|5154.61|5156.61|5155.11|5153.11|5151.61|2055
1745856900000|2025-04-28 16:15:00|5157.11|5155.61|5159.11|5157.61|5160.11|5158.61|5156.11|5154.61|2629
1745857200000|2025-04-28 16:20:00|5158.61|5157.11|5158.11|5156.61|5159.11|5157.61|5155.11|5153.61|719
1745857500000|2025-04-28 16:25:00|5157.11|5155.61|5155.11|5153.61|5158.11|5156.61|5153.61|5152.11|1621
1745857800000|2025-04-28 16:30:00|5156.11|5154.61|5156.11|5154.61|5159.11|5157.61|5155.11|5153.61|1239
1745858100000|2025-04-28 16:35:00|5156.61|5155.11|5156.11|5154.61|5159.11|5157.61|5155.11|5153.61|1420
1745858400000|2025-04-28 16:40:00|5155.11|5153.61|5158.11|5156.61|5159.11|5157.61|5155.11|5153.61|817
1745858700000|2025-04-28 16:45:00|5157.11|5155.61|5160.11|5158.61|5161.11|5159.61|5157.11|5155.61|859
1745859000000|2025-04-28 16:50:00|5159.11|5157.61|5154.11|5152.61|5159.11|5157.61|5153.11|5151.61|824
1745859300000|2025-04-28 16:55:00|5153.11|5151.61|5151.11|5149.61|5153.11|5151.61|5148.11|5146.61|1139
1745859600000|2025-04-28 17:00:00|5152.11|5150.61|5151.11|5149.61|5154.11|5152.61|5150.11|5148.61|834
1745859900000|2025-04-28 17:05:00|5150.11|5148.61|5151.11|5149.61|5154.11|5152.61|5150.11|5148.61|937
1745860200000|2025-04-28 17:10:00|5150.11|5148.61|5149.11|5147.61|5151.11|5149.61|5148.11|5146.61|687
1745860500000|2025-04-28 17:15:00|5148.61|5147.11|5152.11|5150.61|5152.11|5150.61|5147.11|5145.61|701
1745860800000|2025-04-28 17:20:00|5151.61|5150.11|5149.11|5147.61|5152.11|5150.61|5148.11|5146.61|210
1745861100000|2025-04-28 17:25:00|5149.61|5148.11|5144.61|5143.11|5152.11|5150.61|5144.11|5142.61|636
1745861400000|2025-04-28 17:30:00|5145.11|5143.61|5145.11|5143.61|5146.11|5144.61|5143.11|5141.61|831
1745861700000|2025-04-28 17:35:00|5144.61|5143.11|5151.11|5149.61|5151.11|5149.61|5144.11|5142.61|325
1745862000000|2025-04-28 17:40:00|5150.61|5149.11|5151.11|5149.61|5153.11|5151.61|5148.11|5146.61|1038
1745862300000|2025-04-28 17:45:00|5150.61|5149.11|5154.11|5152.61|5154.11|5152.61|5150.11|5148.61|957
1745862600000|2025-04-28 17:50:00|5153.61|5152.11|5155.11|5153.61|5156.11|5154.61|5153.61|5152.11|652
1745862900000|2025-04-28 17:55:00|5156.11|5154.61|5158.11|5156.61|5159.11|5157.61|5155.11|5153.61|502
1745863200000|2025-04-28 18:00:00|5158.61|5157.11|5157.11|5155.61|5159.11|5157.61|5156.11|5154.61|379
1745863500000|2025-04-28 18:05:00|5158.11|5156.61|5157.11|5155.61|5159.11|5157.61|5156.61|5155.11|377
1745863800000|2025-04-28 18:10:00|5156.61|5155.11|5158.11|5156.61|5158.11|5156.61|5155.11|5153.61|384
1745864100000|2025-04-28 18:15:00|5159.11|5157.61|5157.11|5155.61|5160.11|5158.61|5156.11|5154.61|505
1745864400000|2025-04-28 18:20:00|5157.61|5156.11|5161.11|5159.61|5161.11|5159.61|5156.11|5154.61|327
1745864700000|2025-04-28 18:25:00|5160.11|5158.61|5162.11|5160.61|5163.11|5161.61|5160.11|5158.61|233
1745865000000|2025-04-28 18:30:00|5163.11|5161.61|5160.11|5158.61|5163.11|5161.61|5160.11|5158.61|252
1745865300000|2025-04-28 18:35:00|5161.11|5159.61|5161.61|5160.11|5162.11|5160.61|5158.11|5156.61|210
1745865600000|2025-04-28 18:40:00|5161.11|5159.61|5161.11|5159.61|5163.11|5161.61|5161.11|5159.61|111
1745865900000|2025-04-28 18:45:00|5160.11|5158.61|5162.11|5160.61|5163.11|5161.61|5160.11|5158.61|253
1745866200000|2025-04-28 18:50:00|5162.61|5161.11|5162.11|5160.61|5163.11|5161.61|5161.11|5159.61|213
1745866500000|2025-04-28 18:55:00|5161.11|5159.61|5160.11|5158.61|5162.11|5160.61|5160.11|5158.61|293
1745866800000|2025-04-28 19:00:00|5159.11|5157.61|5161.61|5160.11|5162.11|5160.61|5159.11|5157.61|470
1745867100000|2025-04-28 19:05:00|5161.11|5159.61|5164.11|5162.61|5165.11|5163.61|5160.11|5158.61|248
1745867400000|2025-04-28 19:10:00|5163.61|5162.11|5163.11|5161.61|5164.11|5162.61|5160.61|5159.11|322
1745867700000|2025-04-28 19:15:00|5163.61|5162.11|5165.11|5163.61|5166.11|5164.61|5163.11|5161.61|256
1745868000000|2025-04-28 19:20:00|5164.61|5163.11|5167.11|5165.61|5168.11|5166.61|5164.11|5162.61|370
1745868300000|2025-04-28 19:25:00|5166.61|5165.11|5167.11|5165.61|5167.11|5165.61|5165.11|5163.61|361
1745868600000|2025-04-28 19:30:00|5166.11|5164.61|5167.11|5165.61|5169.11|5167.61|5165.11|5163.61|517
1745868900000|2025-04-28 19:35:00|5166.11|5164.61|5166.11|5164.61|5167.11|5165.61|5163.11|5161.61|433
1745869200000|2025-04-28 19:40:00|5165.61|5164.11|5166.11|5164.61|5167.11|5165.61|5164.61|5163.11|254
1745869500000|2025-04-28 19:45:00|5165.11|5163.61|5167.11|5165.61|5167.11|5165.61|5165.11|5163.61|335
1745869800000|2025-04-28 19:50:00|5167.61|5166.11|5169.11|5167.61|5171.11|5169.61|5167.61|5166.11|1137
1745870100000|2025-04-28 19:55:00|5168.11|5166.61|5166.61|5165.11|5173.11|5171.61|5164.61|5163.11|4455
1745870400000|2025-04-28 20:00:00|5167.96|5164.96|5163.66|5160.66|5168.46|5165.46|5162.76|5159.76|72
1745870700000|2025-04-28 20:05:00|5163.46|5160.46|5164.26|5161.26|5165.36|5162.36|5163.16|5160.16|0
1745871000000|2025-04-28 20:10:00|5164.06|5161.06|5162.56|5159.56|5164.36|5161.36|5162.36|5159.36|0
1745871300000|2025-04-28 20:15:00|5162.76|5159.76|5162.76|5159.76|5163.86|5160.86|5162.36|5159.36|0
1745871600000|2025-04-28 20:20:00|5162.56|5159.56|5161.66|5158.66|5162.56|5159.56|5161.46|5158.46|0
1745871900000|2025-04-28 20:25:00|5161.86|5158.86|5162.36|5159.36|5163.46|5160.46|5161.86|5158.86|0
1745872200000|2025-04-28 20:30:00|5162.56|5159.56|5163.46|5160.46|5163.86|5160.86|5161.86|5158.86|0
1745872500000|2025-04-28 20:35:00|5163.26|5160.26|5163.46|5160.46|5164.06|5161.06|5162.96|5159.96|0
1745872800000|2025-04-28 20:40:00|5163.16|5160.16|5162.76|5159.76|5163.66|5160.66|5162.36|5159.36|0
1745873100000|2025-04-28 20:45:00|5162.56|5159.56|5161.96|5158.96|5162.76|5159.76|5161.66|5158.66|0
1745873400000|2025-04-28 20:50:00|5162.16|5159.16|5162.56|5159.56|5162.96|5159.96|5161.96|5158.96|0
1745873700000|2025-04-28 20:55:00|5162.36|5159.36|5162.76|5159.76|5162.96|5159.96|5161.66|5158.66|0
1745874000000|2025-04-28 21:00:00|5162.66|5159.66|5162.66|5159.66|5162.76|5159.76|5162.66|5159.66|0
1745874300000|2025-04-28 21:05:00|5162.56|5159.56|5161.86|5158.86|5162.56|5159.56|5161.86|5158.86|0
1745874600000|2025-04-28 21:10:00|5162.16|5159.16|5162.26|5159.26|5162.86|5159.86|5162.16|5159.16|0
1745874900000|2025-04-28 21:15:00|5161.76|5158.76|5161.26|5158.26|5161.76|5158.76|5161.16|5158.16|0
1745875200000|2025-04-28 21:20:00|5161.16|5158.16|5161.46|5158.46|5161.56|5158.56|5161.16|5158.16|0
1745875500000|2025-04-28 21:25:00|5161.36|5158.36|5161.56|5158.56|5161.56|5158.56|5161.26|5158.26|0
1745875800000|2025-04-28 21:30:00|5161.46|5158.46|5161.36|5158.36|5161.66|5158.66|5161.36|5158.36|0
1745876100000|2025-04-28 21:35:00|5161.46|5158.46|5161.56|5158.56|5161.56|5158.56|5161.46|5158.46|0
1745876400000|2025-04-28 21:40:00|5161.86|5158.86|5161.1|5158.1|5161.86|5158.86|5160.76|5157.76|0
1745876700000|2025-04-28 21:45:00|5161|5158|5161.3|5158.3|5161.3|5158.3|5161|5158|0
1745877000000|2025-04-28 21:50:00|5161.4|5158.4|5161.9|5158.9|5161.9|5158.9|5161.2|5158.2|0
1745877300000|2025-04-28 21:55:00|5162|5159|5161|5158|5162.5|5159.5|5161|5158|0
1745877600000|2025-04-28 22:00:00|5161.4|5158.4|5161.1|5158.1|5161.9|5158.9|5160.2|5157.2|0
1745877900000|2025-04-28 22:05:00|5161|5158|5163.6|5160.6|5163.9|5160.9|5161|5158|0
1745878200000|2025-04-28 22:10:00|5163.7|5160.7|5160.7|5157.7|5164|5161|5159.9|5156.9|0
1745878500000|2025-04-28 22:15:00|5160.6|5157.6|5159.9|5156.9|5160.9|5157.9|5159.5|5156.5|0
1745878800000|2025-04-28 22:20:00|5160|5157|5159.7|5156.7|5160|5157|5158.2|5155.2|0
1745879100000|2025-04-28 22:25:00|5159.9|5156.9|5160.1|5157.1|5160.5|5157.5|5159.7|5156.7|0
1745879400000|2025-04-28 22:30:00|5160.2|5157.2|5162.5|5159.5|5163.2|5160.2|5160|5157|0
1745879700000|2025-04-28 22:35:00|5162.4|5159.4|5161.8|5158.8|5162.6|5159.6|5161.5|5158.5|0
1745880000000|2025-04-28 22:40:00|5161.9|5158.9|5159.5|5156.5|5161.9|5158.9|5157.6|5154.6|0
1745880300000|2025-04-28 22:45:00|5159.6|5156.6|5161|5158|5161|5158|5159.1|5156.1|0
1745880600000|2025-04-28 22:50:00|5161.1|5158.1|5161.3|5158.3|5162.1|5159.1|5160.4|5157.4|0
1745880900000|2025-04-28 22:55:00|5161.2|5158.2|5162.1|5159.1|5162.3|5159.3|5161.1|5158.1|0
1745881200000|2025-04-28 23:00:00|5162.2|5159.2|5164|5161|5165.6|5162.6|5160.9|5157.9|0
1745881500000|2025-04-28 23:05:00|5163.9|5160.9|5164.6|5161.6|5166|5163|5162.3|5159.3|0
1745881800000|2025-04-28 23:10:00|5164.5|5161.5|5165.1|5162.1|5165.9|5162.9|5164.4|5161.4|0
1745882100000|2025-04-28 23:15:00|5165.2|5162.2|5164.4|5161.4|5168.5|5165.5|5163.7|5160.7|0
1745882400000|2025-04-28 23:20:00|5164.3|5161.3|5164.6|5161.6|5164.7|5161.7|5163.6|5160.6|0
1745882700000|2025-04-28 23:25:00|5164.7|5161.7|5166.6|5163.6|5167.9|5164.9|5164.5|5161.5|0
1745883000000|2025-04-28 23:30:00|5166.7|5163.7|5167.2|5164.2|5167.8|5164.8|5166.5|5163.5|0
1745883300000|2025-04-28 23:35:00|5167.4|5164.4|5167.8|5164.8|5167.8|5164.8|5166.7|5163.7|0
1745883600000|2025-04-28 23:40:00|5167.6|5164.6|5168.2|5165.2|5168.5|5165.5|5167.4|5164.4|0
1745883900000|2025-04-28 23:45:00|5168.3|5165.3|5169.2|5166.2|5169.6|5166.6|5168.2|5165.2|0
1745884200000|2025-04-28 23:50:00|5169.3|5166.3|5169.6|5166.6|5169.6|5166.6|5168.7|5165.7|0
1745884500000|2025-04-28 23:55:00|5169.7|5166.7|5170.6|5167.6|5170.8|5167.8|5169.3|5166.3|0
1745884800000|2025-04-29 00:00:00|5170.4|5167.4|5167.3|5164.3|5171.5|5168.5|5167.2|5164.2|0
1745885100000|2025-04-29 00:05:00|5167.4|5164.4|5167.1|5164.1|5167.4|5164.4|5166.4|5163.4|0
1745885400000|2025-04-29 00:10:00|5167|5164|5165.4|5162.4|5167.9|5164.9|5164.8|5161.8|0
1745885700000|2025-04-29 00:15:00|5165.6|5162.6|5164.7|5162.7|5167.7|5165.7|5164.7|5162.4|651
1745886000000|2025-04-29 00:20:00|5165.2|5163.2|5166.2|5164.2|5166.2|5164.2|5163.7|5161.7|23
1745886300000|2025-04-29 00:25:00|5165.7|5163.7|5164.7|5162.7|5166.2|5164.2|5164.7|5162.7|24
1745886600000|2025-04-29 00:30:00|5165.7|5163.7|5165.7|5163.7|5166.7|5164.7|5164.7|5162.7|60
1745886900000|2025-04-29 00:35:00|5165.2|5163.2|5166.7|5164.7|5166.7|5164.7|5164.7|5162.7|36
1745887200000|2025-04-29 00:40:00|5165.7|5163.7|5166.7|5164.7|5166.7|5164.7|5165.7|5163.7|42
1745887500000|2025-04-29 00:45:00|||||||||159
1745887800000|2025-04-29 00:50:00|||||||||211
1745888100000|2025-04-29 00:55:00|5165.7|5163.7|5166.7|5164.7|5166.7|5164.7|5165.2|5163.2|96
1745888400000|2025-04-29 01:00:00|5165.7|5163.7|5166.7|5164.7|5166.7|5164.7|5165.7|5163.7|55
1745888700000|2025-04-29 01:05:00|5166.2|5164.2|5165.7|5163.7|5166.2|5164.2|5164.7|5162.7|37
1745889000000|2025-04-29 01:10:00|5166.7|5164.7|5164.7|5162.7|5167.2|5165.2|5164.7|5162.7|82
1745889300000|2025-04-29 01:15:00|5165.2|5163.2|5165.2|5163.2|5165.7|5163.7|5164.2|5162.2|59
1745889600000|2025-04-29 01:20:00|5164.7|5162.7|5164.7|5162.7|5165.7|5163.7|5164.7|5162.7|23
1745889900000|2025-04-29 01:25:00|5165.2|5163.2|5164.7|5162.7|5165.7|5163.7|5164.7|5162.7|36
1745890200000|2025-04-29 01:30:00|5164.2|5162.2|5163.7|5161.7|5164.2|5162.2|5162.7|5160.7|120
1745890500000|2025-04-29 01:35:00|5164.2|5162.2|5164.7|5162.7|5164.7|5162.7|5164.2|5162.2|15
1745890800000|2025-04-29 01:40:00|5163.7|5161.7|5166.7|5164.7|5166.7|5164.7|5163.7|5161.7|118
1745891100000|2025-04-29 01:45:00|5165.7|5163.7|5165.7|5163.7|5166.7|5164.7|5165.7|5163.7|424
1745891400000|2025-04-29 01:50:00|5166.7|5164.7|5164.7|5162.7|5166.7|5164.7|5164.7|5162.7|77
1745891700000|2025-04-29 01:55:00|5165.7|5163.7|5166.7|5164.7|5166.7|5164.7|5165.7|5163.7|23
1745892000000|2025-04-29 02:00:00|5167.2|5165.2|5167.7|5165.7|5167.7|5165.7|5166.7|5164.7|1322
1745892300000|2025-04-29 02:05:00|5166.7|5164.7|5166.7|5164.7|5166.7|5164.7|5166.7|5164.7|87
1745892600000|2025-04-29 02:10:00|5167.7|5165.7|5166.7|5164.7|5167.7|5165.7|5166.7|5164.7|353
1745892900000|2025-04-29 02:15:00|5167.7|5165.7|5166.7|5164.7|5167.7|5165.7|5165.7|5163.7|106
1745893200000|2025-04-29 02:20:00|||||||||96
1745893500000|2025-04-29 02:25:00|5165.7|5163.7|5164.7|5162.7|5165.7|5163.7|5164.7|5162.7|97
1745893800000|2025-04-29 02:30:00|5164.2|5162.2|5165.7|5163.7|5166.7|5164.7|5163.7|5161.7|93
1745894100000|2025-04-29 02:35:00|5166.7|5164.7|5166.2|5164.2|5166.7|5164.7|5165.7|5163.7|103
1745894400000|2025-04-29 02:40:00|5165.7|5163.7|5163.7|5161.7|5166.2|5164.2|5163.7|5161.7|39
1745894700000|2025-04-29 02:45:00|5162.7|5160.7|5162.7|5160.7|5163.7|5161.7|5161.7|5159.7|51
1745895000000|2025-04-29 02:50:00|5163.7|5161.7|5163.7|5161.7|5163.7|5161.7|5163.7|5161.7|1
1745895300000|2025-04-29 02:55:00|5164.7|5162.7|5165.2|5163.2|5166.7|5164.7|5164.7|5162.7|150
1745895600000|2025-04-29 03:00:00|5165.7|5163.7|5164.7|5162.7|5165.7|5163.7|5164.7|5162.7|10
1745895900000|2025-04-29 03:05:00|5164.2|5162.2|5165.2|5163.2|5165.7|5163.7|5163.7|5161.7|9
1745896200000|2025-04-29 03:10:00|5165.7|5163.7|5163.7|5161.7|5165.7|5163.7|5162.7|5160.7|19
1745896500000|2025-04-29 03:15:00|5163.2|5161.2|5163.7|5161.7|5163.7|5161.7|5162.7|5160.7|13
1745896800000|2025-04-29 03:20:00|5163.2|5161.2|5165.2|5163.2|5165.7|5163.7|5162.7|5160.7|14
1745897100000|2025-04-29 03:25:00|5165.7|5163.7|5164.7|5162.7|5165.7|5163.7|5164.7|5162.7|1
1745897400000|2025-04-29 03:30:00|5165.2|5163.2|5164.7|5162.7|5165.7|5163.7|5164.7|5162.7|5
1745897700000|2025-04-29 03:35:00|5165.2|5163.2|5164.7|5162.7|5165.7|5163.7|5164.7|5162.7|7
1745898000000|2025-04-29 03:40:00|5165.2|5163.2|5164.7|5162.7|5165.7|5163.7|5164.7|5162.7|15
1745898300000|2025-04-29 03:45:00|5165.2|5163.2|5163.2|5161.2|5165.7|5163.7|5162.7|5160.7|89
1745898600000|2025-04-29 03:50:00|5163.7|5161.7|5165.2|5163.2|5165.7|5163.7|5163.7|5161.7|62
1745898900000|2025-04-29 03:55:00|5165.7|5163.7|5165.7|5163.7|5166.7|5164.7|5165.2|5163.2|17
1745899200000|2025-04-29 04:00:00|5166.2|5164.2|5164.7|5162.7|5166.7|5164.7|5164.7|5162.7|23
1745899500000|2025-04-29 04:05:00|5165.2|5163.2|5165.7|5163.7|5165.7|5163.7|5163.7|5161.7|81
1745899800000|2025-04-29 04:10:00|5164.7|5162.7|5162.7|5160.7|5164.7|5162.7|5161.2|5159.2|97
1745900100000|2025-04-29 04:15:00|5163.2|5161.2|5164.7|5162.7|5165.2|5163.2|5163.2|5161.2|72
1745900400000|2025-04-29 04:20:00|5165.2|5163.2|5166.7|5164.7|5166.7|5164.7|5164.7|5162.7|24
1745900700000|2025-04-29 04:25:00|5165.7|5163.7|5166.7|5164.7|5166.7|5164.7|5165.7|5163.7|71
1745901000000|2025-04-29 04:30:00|5165.7|5163.7|5166.7|5164.7|5166.7|5164.7|5165.7|5163.7|15
1745901300000|2025-04-29 04:35:00|5165.7|5163.7|5167.2|5165.2|5167.7|5165.7|5164.7|5162.7|626
1745901600000|2025-04-29 04:40:00|5166.7|5164.7|5164.2|5162.2|5167.2|5165.2|5164.2|5162.2|17
1745901900000|2025-04-29 04:45:00|5163.7|5161.7|5161.7|5159.7|5164.2|5162.2|5161.2|5159.2|116
1745902200000|2025-04-29 04:50:00|5162.2|5160.2|5163.7|5161.7|5164.2|5162.2|5161.7|5159.7|127
1745902500000|2025-04-29 04:55:00|5164.2|5162.2|5164.7|5162.7|5165.7|5163.7|5164.2|5162.2|48
1745902800000|2025-04-29 05:00:00|5164.2|5162.2|5164.7|5162.7|5165.2|5163.2|5164.2|5162.2|46
1745903100000|2025-04-29 05:05:00|5165.2|5163.2|5165.7|5163.7|5166.2|5164.2|5164.7|5162.7|163
1745903400000|2025-04-29 05:10:00|5165.2|5163.2|5162.7|5160.7|5165.7|5163.7|5162.2|5160.2|209
1745903700000|2025-04-29 05:15:00|5162.2|5160.2|5162.7|5160.7|5163.7|5161.7|5161.7|5159.7|87
1745904000000|2025-04-29 05:20:00|5162.2|5160.2|5163.2|5161.2|5163.7|5161.7|5159.7|5157.7|125
1745904300000|2025-04-29 05:25:00|5163.7|5161.7|5159.7|5157.7|5163.7|5161.7|5159.7|5157.7|42
1745904600000|2025-04-29 05:30:00|5160.7|5158.7|5160.7|5158.7|5161.7|5159.7|5157.2|5155.2|270
1745904900000|2025-04-29 05:35:00|5161.2|5159.2|5162.2|5160.2|5162.7|5160.7|5160.2|5158.2|82
1745905200000|2025-04-29 05:40:00|5161.7|5159.7|5160.7|5158.7|5162.2|5160.2|5159.7|5157.7|44
1745905500000|2025-04-29 05:45:00|5161.7|5159.7|5164.7|5162.7|5164.7|5162.7|5161.7|5159.7|91
1745905800000|2025-04-29 05:50:00|5165.2|5163.2|5162.7|5160.7|5165.7|5163.7|5162.7|5160.7|58
1745906100000|2025-04-29 05:55:00|5163.2|5161.2|5161.7|5159.7|5164.7|5162.7|5161.2|5159.2|119
1745906400000|2025-04-29 06:00:00|5161.45|5159.95|5162.45|5160.95|5162.95|5161.45|5155.45|5153.95|1124
1745906700000|2025-04-29 06:05:00|5161.95|5160.45|5162.45|5160.95|5165.45|5163.95|5161.45|5159.95|507
1745907000000|2025-04-29 06:10:00|5161.95|5160.45|5161.45|5159.95|5162.45|5160.95|5160.45|5158.95|244
1745907300000|2025-04-29 06:15:00|5161.95|5160.45|5163.45|5161.95|5163.45|5161.95|5161.45|5159.95|218
1745907600000|2025-04-29 06:20:00|5162.95|5161.45|5162.45|5160.95|5164.45|5162.95|5161.45|5159.95|770
1745907900000|2025-04-29 06:25:00|5163.45|5161.95|5164.45|5162.95|5165.45|5163.95|5163.45|5161.95|325
1745908200000|2025-04-29 06:30:00|5164.95|5163.45|5166.45|5164.95|5166.45|5164.95|5164.45|5162.95|601
1745908500000|2025-04-29 06:35:00|5167.45|5165.95|5169.45|5167.95|5169.45|5167.95|5167.45|5165.95|1658
1745908800000|2025-04-29 06:40:00|5170.45|5168.95|5171.95|5170.45|5173.45|5171.95|5170.45|5168.95|1283
1745909100000|2025-04-29 06:45:00|5171.45|5169.95|5169.45|5167.95|5172.45|5170.95|5168.95|5167.45|256
1745909400000|2025-04-29 06:50:00|5169.95|5168.45|5169.45|5167.95|5171.45|5169.95|5169.45|5167.95|752
1745909700000|2025-04-29 06:55:00|5170.45|5168.95|5163.45|5161.95|5170.45|5168.95|5163.45|5161.95|1403
1745910000000|2025-04-29 07:00:00|5167.45|5165.95|5169.45|5167.95|5175.45|5173.95|5163.45|5161.95|12578
1745910300000|2025-04-29 07:05:00|5168.45|5166.95|5174.45|5172.95|5174.95|5173.45|5166.45|5164.95|4285
1745910600000|2025-04-29 07:10:00|5173.45|5171.95|5175.45|5173.95|5176.95|5175.45|5171.45|5169.95|3893
1745910900000|2025-04-29 07:15:00|5174.45|5172.95|5172.45|5170.95|5176.45|5174.95|5170.45|5168.95|2917
1745911200000|2025-04-29 07:20:00|5171.45|5169.95|5175.45|5173.95|5175.45|5173.95|5171.45|5169.95|2232
1745911500000|2025-04-29 07:25:00|5174.45|5172.95|5175.45|5173.95|5178.45|5176.95|5174.45|5172.95|3052
1745911800000|2025-04-29 07:30:00|5176.45|5174.95|5172.45|5170.95|5177.45|5175.95|5171.45|5169.95|2808
1745912100000|2025-04-29 07:35:00|5171.45|5169.95|5169.45|5167.95|5172.45|5170.95|5168.45|5166.95|2024
1745912400000|2025-04-29 07:40:00|5168.95|5167.45|5172.45|5170.95|5173.45|5171.95|5168.45|5166.95|3269
1745912700000|2025-04-29 07:45:00|5173.45|5171.95|5174.45|5172.95|5178.45|5176.95|5173.45|5171.95|2830
1745913000000|2025-04-29 07:50:00|5175.45|5173.95|5175.45|5173.95|5175.45|5173.95|5172.95|5171.45|3580
1745913300000|2025-04-29 07:55:00|5174.45|5172.95|5172.45|5170.95|5176.45|5174.95|5171.45|5169.95|1193
1745913600000|2025-04-29 08:00:00|5171.45|5169.95|5165.45|5163.95|5173.45|5171.95|5165.45|5163.95|2373
1745913900000|2025-04-29 08:05:00|5164.45|5162.95|5166.45|5164.95|5169.45|5167.95|5164.45|5162.95|7184
1745914200000|2025-04-29 08:10:00|5167.45|5165.95|5157.45|5155.95|5167.45|5165.95|5155.95|5154.45|4420
1745914500000|2025-04-29 08:15:00|5156.95|5155.45|5160.45|5158.95|5161.45|5159.95|5154.45|5152.95|3921
1745914800000|2025-04-29 08:20:00|5159.95|5158.45|5157.95|5156.45|5161.45|5159.95|5157.45|5155.95|2289
1745915100000|2025-04-29 08:25:00|5157.45|5155.95|5163.45|5161.95|5163.45|5161.95|5157.45|5155.95|3741
1745915400000|2025-04-29 08:30:00|5163.95|5162.45|5163.45|5161.95|5164.45|5162.95|5161.45|5159.95|1747
1745915700000|2025-04-29 08:35:00|5164.45|5162.95|5165.45|5163.95|5167.45|5165.95|5162.45|5160.95|2609
1745916000000|2025-04-29 08:40:00|5164.45|5162.95|5165.45|5163.95|5167.45|5165.95|5163.45|5161.95|4745
1745916300000|2025-04-29 08:45:00|5166.45|5164.95|5170.45|5168.95|5171.45|5169.95|5166.45|5164.95|3150
1745916600000|2025-04-29 08:50:00|5171.45|5169.95|5169.45|5167.95|5172.45|5170.95|5169.45|5167.95|1738
1745916900000|2025-04-29 08:55:00|5170.45|5168.95|5169.45|5167.95|5171.45|5169.95|5168.45|5166.95|968
1745917200000|2025-04-29 09:00:00|5168.45|5166.95|5169.45|5167.95|5170.45|5168.95|5166.45|5164.95|1761
1745917500000|2025-04-29 09:05:00|5170.45|5168.95|5168.45|5166.95|5170.95|5169.45|5167.45|5165.95|2783
1745917800000|2025-04-29 09:10:00|5169.45|5167.95|5170.45|5168.95|5172.45|5170.95|5168.45|5166.95|1493
1745918100000|2025-04-29 09:15:00|5169.45|5167.95|5166.45|5164.95|5170.45|5168.95|5164.45|5162.95|1733
1745918400000|2025-04-29 09:20:00|5167.45|5165.95|5160.45|5158.95|5167.45|5165.95|5159.45|5157.95|2589
1745918700000|2025-04-29 09:25:00|5161.45|5159.95|5165.45|5163.95|5166.45|5164.95|5160.45|5158.95|4536
1745919000000|2025-04-29 09:30:00|5166.45|5164.95|5167.45|5165.95|5167.45|5165.95|5163.45|5161.95|1186
1745919300000|2025-04-29 09:35:00|5167.95|5166.45|5169.45|5167.95|5169.45|5167.95|5167.45|5165.95|2623
1745919600000|2025-04-29 09:40:00|5168.45|5166.95|5167.45|5165.95|5168.45|5166.95|5167.45|5165.95|629
1745919900000|2025-04-29 09:45:00|5167.95|5166.45|5166.45|5164.95|5169.45|5167.95|5166.45|5164.95|2666
1745920200000|2025-04-29 09:50:00|5167.45|5165.95|5168.45|5166.95|5170.45|5168.95|5166.45|5164.95|1692
1745920500000|2025-04-29 09:55:00|5167.95|5166.45|5166.45|5164.95|5168.45|5166.95|5165.45|5163.95|2039
1745920800000|2025-04-29 10:00:00|5165.45|5163.95|5163.45|5161.95|5165.45|5163.95|5163.45|5161.95|878
1745921100000|2025-04-29 10:05:00|5164.45|5162.95|5163.45|5161.95|5165.95|5164.45|5162.45|5160.95|816
1745921400000|2025-04-29 10:10:00|5162.95|5161.45|5164.45|5162.95|5165.45|5163.95|5162.45|5160.95|1577
1745921700000|2025-04-29 10:15:00|5163.45|5161.95|5163.45|5161.95|5165.45|5163.95|5162.45|5160.95|1308
1745922000000|2025-04-29 10:20:00|5164.45|5162.95|5167.45|5165.95|5167.45|5165.95|5164.45|5162.95|2712
1745922300000|2025-04-29 10:25:00|5166.45|5164.95|5166.45|5164.95|5167.45|5165.95|5164.95|5163.45|895
1745922600000|2025-04-29 10:30:00|5166.95|5165.45|5157.45|5155.95|5167.45|5165.95|5156.45|5154.95|2883
1745922900000|2025-04-29 10:35:00|5157.95|5156.45|5156.45|5154.95|5159.45|5157.95|5155.45|5153.95|2988
1745923200000|2025-04-29 10:40:00|5157.45|5155.95|5156.45|5154.95|5158.45|5156.95|5155.45|5153.95|2178
1745923500000|2025-04-29 10:45:00|5155.45|5153.95|5149.45|5147.95|5155.45|5153.95|5145.45|5143.95|4553
1745923800000|2025-04-29 10:50:00|5150.45|5148.95|5147.45|5145.95|5150.45|5148.95|5147.45|5145.95|2266
1745924100000|2025-04-29 10:55:00|5147.95|5146.45|5153.45|5151.95|5154.45|5152.95|5147.45|5145.95|4737
1745924400000|2025-04-29 11:00:00|5152.45|5150.95|5150.45|5148.95|5152.45|5150.95|5149.45|5147.95|1735
1745924700000|2025-04-29 11:05:00|5150.95|5149.45|5150.45|5148.95|5151.45|5149.95|5148.45|5146.95|1702
1745925000000|2025-04-29 11:10:00|5149.95|5148.45|5151.45|5149.95|5151.95|5150.45|5148.45|5146.95|2167
1745925300000|2025-04-29 11:15:00|5151.95|5150.45|5151.45|5149.95|5154.45|5152.95|5151.45|5149.95|3111
1745925600000|2025-04-29 11:20:00|5150.45|5148.95|5148.45|5146.95|5151.45|5149.95|5147.45|5145.95|2075
1745925900000|2025-04-29 11:25:00|5147.45|5145.95|5149.45|5147.95|5150.45|5148.95|5146.45|5144.95|1199
1745926200000|2025-04-29 11:30:00|5148.45|5146.95|5152.45|5150.95|5152.45|5150.95|5148.45|5146.95|2365
1745926500000|2025-04-29 11:35:00|5152.95|5151.45|5151.45|5149.95|5153.45|5151.95|5150.45|5148.95|1240
1745926800000|2025-04-29 11:40:00|5152.45|5150.95|5149.45|5147.95|5153.45|5151.95|5149.45|5147.95|1133
1745927100000|2025-04-29 11:45:00|5150.45|5148.95|5157.95|5156.45|5157.95|5156.45|5150.45|5148.95|2286
1745927400000|2025-04-29 11:50:00|5158.45|5156.95|5159.45|5157.95|5159.45|5157.95|5156.45|5154.95|2146
1745927700000|2025-04-29 11:55:00|5160.45|5158.95|5158.45|5156.95|5160.45|5158.95|5157.45|5155.95|4228
1745928000000|2025-04-29 12:00:00|5156.45|5154.95|5160.45|5158.95|5161.45|5159.95|5156.45|5154.95|2799
1745928300000|2025-04-29 12:05:00|5159.45|5157.95|5159.45|5157.95|5161.45|5159.95|5158.45|5156.95|4498
1745928600000|2025-04-29 12:10:00|5160.45|5158.95|5162.45|5160.95|5162.45|5160.95|5158.45|5156.95|1356
1745928900000|2025-04-29 12:15:00|5161.45|5159.95|5157.45|5155.95|5161.45|5159.95|5155.45|5153.95|1353
1745929200000|2025-04-29 12:20:00|5156.45|5154.95|5154.45|5152.95|5156.45|5154.95|5154.45|5152.95|5809
1745929500000|2025-04-29 12:25:00|5153.45|5151.95|5152.45|5150.95|5154.45|5152.95|5152.45|5150.95|1357
1745929800000|2025-04-29 12:30:00|5151.45|5149.95|5151.45|5149.95|5153.45|5151.95|5149.45|5147.95|1745
1745930100000|2025-04-29 12:35:00|5150.45|5148.95|5151.45|5149.95|5153.45|5151.95|5148.45|5146.95|4423
1745930400000|2025-04-29 12:40:00|5151.95|5150.45|5154.95|5153.45|5156.45|5154.95|5151.45|5149.95|1612
1745930700000|2025-04-29 12:45:00|5154.45|5152.95|5153.45|5151.95|5156.45|5154.95|5151.45|5149.95|2566
1745931000000|2025-04-29 12:50:00|5152.45|5150.95|5152.45|5150.95|5155.45|5153.95|5150.45|5148.95|2175
1745931300000|2025-04-29 12:55:00|5151.95|5150.45|5150.45|5148.95|5152.45|5150.95|5148.45|5146.95|1780
1745931600000|2025-04-29 13:00:00|5150.95|5149.45|5134.45|5132.95|5150.95|5149.45|5133.45|5131.95|9778
1745931900000|2025-04-29 13:05:00|5135.45|5133.95|5139.45|5137.95|5141.45|5139.95|5134.45|5132.95|3549
1745932200000|2025-04-29 13:10:00|5138.95|5137.45|5142.45|5140.95|5143.45|5141.95|5137.95|5136.45|2087
1745932500000|2025-04-29 13:15:00|5141.45|5139.95|5139.45|5137.95|5143.45|5141.95|5139.45|5137.95|4036
1745932800000|2025-04-29 13:20:00|5138.45|5136.95|5143.45|5141.95|5144.95|5143.45|5138.45|5136.95|3465
1745933100000|2025-04-29 13:25:00|5142.45|5140.95|5144.45|5142.95|5146.45|5144.95|5141.45|5139.95|2186
1745933400000|2025-04-29 13:30:00|5145.45|5143.95|5145.45|5143.95|5148.95|5147.45|5143.45|5141.95|2995
1745933700000|2025-04-29 13:35:00|5144.45|5142.95|5147.45|5145.95|5147.45|5145.95|5143.45|5141.95|2502
1745934000000|2025-04-29 13:40:00|5148.45|5146.95|5148.45|5146.95|5151.45|5149.95|5146.95|5145.45|3308
1745934300000|2025-04-29 13:45:00|5149.45|5147.95|5150.45|5148.95|5151.45|5149.95|5148.45|5146.95|4001
1745934600000|2025-04-29 13:50:00|5155.45|5153.95|5152.45|5150.95|5157.45|5155.95|5151.45|5149.95|5059
1745934900000|2025-04-29 13:55:00|5151.45|5149.95|5149.95|5148.45|5155.45|5153.95|5149.45|5147.95|5213
1745935200000|2025-04-29 14:00:00|5149.45|5147.95|5154.45|5152.95|5154.45|5152.95|5146.45|5144.95|2800
1745935500000|2025-04-29 14:05:00|5153.45|5151.95|5157.45|5155.95|5159.45|5157.95|5153.45|5151.95|2917
1745935800000|2025-04-29 14:10:00|5157.95|5156.45|5159.95|5158.45|5160.45|5158.95|5156.45|5154.95|3434
1745936100000|2025-04-29 14:15:00|5159.45|5157.95|5156.45|5154.95|5161.45|5159.95|5154.45|5152.95|5982
1745936400000|2025-04-29 14:20:00|5155.45|5153.95|5151.45|5149.95|5156.45|5154.95|5151.45|5149.95|3231
1745936700000|2025-04-29 14:25:00|5151.95|5150.45|5152.45|5150.95|5153.45|5151.95|5149.45|5147.95|3565
1745937000000|2025-04-29 14:30:00|5151.45|5149.95|5151.45|5149.95|5152.45|5150.95|5150.45|5148.95|6296
1745937300000|2025-04-29 14:35:00|5150.45|5148.95|5156.45|5154.95|5156.45|5154.95|5150.45|5148.95|4617
1745937600000|2025-04-29 14:40:00|5155.45|5153.95|5159.45|5157.95|5160.45|5158.95|5155.45|5153.95|2545
1745937900000|2025-04-29 14:45:00|5160.45|5158.95|5161.45|5159.95|5161.45|5159.95|5159.45|5157.95|2438
1745938200000|2025-04-29 14:50:00|5160.95|5159.45|5161.45|5159.95|5162.45|5160.95|5158.45|5156.95|1883
1745938500000|2025-04-29 14:55:00|5162.45|5160.95|5163.95|5162.45|5164.45|5162.95|5161.45|5159.95|3450
1745938800000|2025-04-29 15:00:00|5164.45|5162.95|5161.95|5160.45|5165.45|5163.95|5161.45|5159.95|3033
1745939100000|2025-04-29 15:05:00|5162.45|5160.95|5162.45|5160.95|5164.45|5162.95|5161.45|5159.95|3297
1745939400000|2025-04-29 15:10:00|5161.45|5159.95|5163.45|5161.95|5164.45|5162.95|5161.45|5159.95|2889
1745939700000|2025-04-29 15:15:00|5164.45|5162.95|5160.45|5158.95|5164.45|5162.95|5159.45|5157.95|6579
1745940000000|2025-04-29 15:20:00|5161.45|5159.95|5161.45|5159.95|5162.45|5160.95|5159.45|5157.95|7619
1745940300000|2025-04-29 15:25:00|5160.45|5158.95|5164.45|5162.95|5164.45|5162.95|5160.45|5158.95|23868
1745940600000|2025-04-29 15:30:00|5165.45|5163.95|5159.45|5157.95|5166.45|5164.95|5159.45|5157.95|29895
1745940900000|2025-04-29 15:35:00|5158.45|5156.95|5160.45|5158.95|5160.45|5158.95|5154.45|5152.95|15531
1745941200000|2025-04-29 15:40:00|5159.45|5157.95|5159.45|5157.95|5160.45|5158.95|5158.45|5156.95|2476
1745941500000|2025-04-29 15:45:00|5160.45|5158.95|5162.45|5160.95|5163.45|5161.95|5159.45|5157.95|4975
1745941800000|2025-04-29 15:50:00|5161.45|5159.95|5163.45|5161.95|5164.45|5162.95|5160.45|5158.95|18035
1745942100000|2025-04-29 15:55:00|5162.45|5160.95|5160.45|5158.95|5163.45|5161.95|5159.45|5157.95|3271
1745942400000|2025-04-29 16:00:00|5161.45|5159.95|5166.45|5164.95|5167.45|5165.95|5160.45|5158.95|3113
1745942700000|2025-04-29 16:05:00|5165.45|5163.95|5170.45|5168.95|5170.45|5168.95|5165.45|5163.95|1511
1745943000000|2025-04-29 16:10:00|5169.95|5168.45|5170.45|5168.95|5170.45|5168.95|5168.45|5166.95|4600
1745943300000|2025-04-29 16:15:00|5170.95|5169.45|5166.45|5164.95|5171.45|5169.95|5166.45|5164.95|1057
1745943600000|2025-04-29 16:20:00|5165.45|5163.95|5165.45|5163.95|5167.45|5165.95|5165.45|5163.95|639
1745943900000|2025-04-29 16:25:00|5164.45|5162.95|5165.45|5163.95|5166.45|5164.95|5163.45|5161.95|578
1745944200000|2025-04-29 16:30:00|5166.45|5164.95|5165.45|5163.95|5166.45|5164.95|5162.45|5160.95|296
1745944500000|2025-04-29 16:35:00|5166.45|5164.95|5161.45|5159.95|5166.45|5164.95|5159.45|5157.95|795
1745944800000|2025-04-29 16:40:00|5160.45|5158.95|5163.45|5161.95|5164.45|5162.95|5160.45|5158.95|417
1745945100000|2025-04-29 16:45:00|5162.95|5161.45|5155.45|5153.95|5163.45|5161.95|5152.45|5150.95|1181
1745945400000|2025-04-29 16:50:00|5155.95|5154.45|5156.45|5154.95|5158.45|5156.95|5154.45|5152.95|259
1745945700000|2025-04-29 16:55:00|5156.95|5155.45|5154.45|5152.95|5156.95|5155.45|5151.45|5149.95|622
1745946000000|2025-04-29 17:00:00|5154.95|5153.45|5157.45|5155.95|5157.45|5155.95|5152.45|5150.95|331
1745946300000|2025-04-29 17:05:00|5156.95|5155.45|5158.45|5156.95|5159.45|5157.95|5156.45|5154.95|238
1745946600000|2025-04-29 17:10:00|5157.45|5155.95|5159.95|5158.45|5160.45|5158.95|5156.95|5155.45|170
1745946900000|2025-04-29 17:15:00|5159.45|5157.95|5164.95|5163.45|5165.45|5163.95|5159.45|5157.95|421
1745947200000|2025-04-29 17:20:00|5165.45|5163.95|5166.45|5164.95|5167.45|5165.95|5164.45|5162.95|421
1745947500000|2025-04-29 17:25:00|5165.95|5164.45|5165.45|5163.95|5166.45|5164.95|5163.45|5161.95|304
1745947800000|2025-04-29 17:30:00|5166.45|5164.95|5166.95|5165.45|5167.45|5165.95|5165.45|5163.95|325
1745948100000|2025-04-29 17:35:00|5166.45|5164.95|5169.45|5167.95|5169.45|5167.95|5166.45|5164.95|179
1745948400000|2025-04-29 17:40:00|5170.45|5168.95|5171.45|5169.95|5171.45|5169.95|5168.95|5167.45|549
1745948700000|2025-04-29 17:45:00|5170.45|5168.95|5173.45|5171.95|5174.45|5172.95|5169.45|5167.95|1395
1745949000000|2025-04-29 17:50:00|5173.95|5172.45|5173.45|5171.95|5175.45|5173.95|5171.45|5169.95|1515
1745949300000|2025-04-29 17:55:00|5173.95|5172.45|5175.45|5173.95|5176.45|5174.95|5173.95|5172.45|799
1745949600000|2025-04-29 18:00:00|5175.95|5174.45|5176.45|5174.95|5176.45|5174.95|5174.95|5173.45|379
1745949900000|2025-04-29 18:05:00|5175.45|5173.95|5173.95|5172.45|5176.45|5174.95|5171.45|5169.95|1925
1745950200000|2025-04-29 18:10:00|5173.45|5171.95|5173.45|5171.95|5174.45|5172.95|5171.45|5169.95|747
1745950500000|2025-04-29 18:15:00|5174.45|5172.95|5173.45|5171.95|5175.45|5173.95|5173.45|5171.95|300
1745950800000|2025-04-29 18:20:00|5173.95|5172.45|5173.45|5171.95|5175.45|5173.95|5171.45|5169.95|838
1745951100000|2025-04-29 18:25:00|5172.45|5170.95|5175.45|5173.95|5176.45|5174.95|5172.45|5170.95|436
1745951400000|2025-04-29 18:30:00|5175.95|5174.45|5175.45|5173.95|5176.45|5174.95|5173.45|5171.95|287
1745951700000|2025-04-29 18:35:00|5175.95|5174.45|5176.45|5174.95|5176.45|5174.95|5175.95|5174.45|129
1745952000000|2025-04-29 18:40:00|5176.95|5175.45|5177.45|5175.95|5177.45|5175.95|5175.45|5173.95|224
1745952300000|2025-04-29 18:45:00|5176.95|5175.45|5175.45|5173.95|5177.45|5175.95|5175.45|5173.95|749
1745952600000|2025-04-29 18:50:00|5174.45|5172.95|5175.45|5173.95|5176.45|5174.95|5172.45|5170.95|450
1745952900000|2025-04-29 18:55:00|5174.95|5173.45|5173.45|5171.95|5176.45|5174.95|5173.45|5171.95|390
1745953200000|2025-04-29 19:00:00|5174.45|5172.95|5172.45|5170.95|5175.45|5173.95|5172.45|5170.95|921
1745953500000|2025-04-29 19:05:00|5171.45|5169.95|5171.45|5169.95|5177.45|5175.95|5170.95|5169.45|2542
1745953800000|2025-04-29 19:10:00|5171.95|5170.45|5176.45|5174.95|5176.45|5174.95|5171.95|5170.45|1057
1745954100000|2025-04-29 19:15:00|5175.95|5174.45|5176.45|5174.95|5177.45|5175.95|5175.45|5173.95|644
1745954400000|2025-04-29 19:20:00|5177.45|5175.95|5177.45|5175.95|5177.45|5175.95|5176.45|5174.95|375
1745954700000|2025-04-29 19:25:00|5176.45|5174.95|5175.95|5174.45|5176.45|5174.95|5174.45|5172.95|595
1745955000000|2025-04-29 19:30:00|5176.45|5174.95|5174.45|5172.95|5176.45|5174.95|5173.45|5171.95|518
1745955300000|2025-04-29 19:35:00|5173.45|5171.95|5174.45|5172.95|5175.45|5173.95|5173.45|5171.95|276
1745955600000|2025-04-29 19:40:00|5175.45|5173.95|5174.45|5172.95|5175.45|5173.95|5171.45|5169.95|473
1745955900000|2025-04-29 19:45:00|5173.95|5172.45|5176.95|5175.45|5177.45|5175.95|5172.95|5171.45|1030
1745956200000|2025-04-29 19:50:00|5177.45|5175.95|5175.45|5173.95|5178.45|5176.95|5175.45|5173.95|987
1745956500000|2025-04-29 19:55:00|5174.45|5172.95|5173.95|5172.45|5174.45|5172.95|5170.95|5169.45|2358
1745956800000|2025-04-29 20:00:00|5173.3|5170.3|5176|5173|5178.1|5175.1|5172.9|5169.9|50
1745957100000|2025-04-29 20:05:00|5176.2|5173.2|5174.9|5171.9|5176.2|5173.2|5173.6|5170.6|0
1745957400000|2025-04-29 20:10:00|5174.8|5171.8|5175.1|5172.1|5175.3|5172.3|5171.1|5168.1|0
1745957700000|2025-04-29 20:15:00|5174.9|5171.9|5175.5|5172.5|5176.2|5173.2|5174|5171|0
1745958000000|2025-04-29 20:20:00|5175.3|5172.3|5177.3|5174.3|5177.5|5174.5|5175.3|5172.3|0
1745958300000|2025-04-29 20:25:00|5177.1|5174.1|5174.4|5171.4|5177.7|5174.7|5174|5171|0
1745958600000|2025-04-29 20:30:00|5174.2|5171.2|5171.4|5168.4|5174.2|5171.2|5168.3|5165.3|0
1745958900000|2025-04-29 20:35:00|5171.6|5168.6|5171.8|5168.8|5173.5|5170.5|5170.9|5167.9|0
1745959200000|2025-04-29 20:40:00|5172|5169|5170.5|5167.5|5172.7|5169.7|5169.4|5166.4|0
1745959500000|2025-04-29 20:45:00|5170.7|5167.7|5170.2|5167.2|5172.2|5169.2|5170.2|5167.2|0
1745959800000|2025-04-29 20:50:00|5170|5167|5172.7|5169.7|5172.9|5169.9|5170|5167|0
1745960100000|2025-04-29 20:55:00|5172.5|5169.5|5172.7|5169.7|5175.1|5172.1|5172.4|5169.4|0
1745960400000|2025-04-29 21:00:00|5172.9|5169.9|5172.1|5169.1|5172.9|5169.9|5172|5169|0
1745960700000|2025-04-29 21:05:00|5172.4|5169.4|5172.3|5169.3|5172.7|5169.7|5172.1|5169.1|0
1745961000000|2025-04-29 21:10:00|5172.1|5169.1|5172.1|5169.1|5172.3|5169.3|5171.5|5168.5|0
1745961300000|2025-04-29 21:15:00|5171.9|5168.9|5171.8|5168.8|5172.1|5169.1|5171.4|5168.4|0
1745961600000|2025-04-29 21:20:00|5171.9|5168.9|5171.9|5168.9|5172|5169|5171.5|5168.5|0
1745961900000|2025-04-29 21:25:00|5172|5169|5172.3|5169.3|5172.3|5169.3|5172|5169|0
1745962200000|2025-04-29 21:30:00|5172.4|5169.4|5171.8|5168.8|5172.4|5169.4|5171.7|5168.7|0
1745962500000|2025-04-29 21:35:00|5171.6|5168.6|5171.1|5168.1|5171.7|5168.7|5171.1|5168.1|0
1745962800000|2025-04-29 21:40:00|5171|5168|5172.4|5169.4|5172.4|5169.4|5170.8|5167.8|0
1745963100000|2025-04-29 21:45:00|5172.7|5169.7|5172.6|5169.6|5173|5170|5172.3|5169.3|0
1745963400000|2025-04-29 21:50:00|5172.5|5169.5|5172.5|5169.5|5172.9|5169.9|5171.8|5168.8|0
1745963700000|2025-04-29 21:55:00|5172.6|5169.6|5172.8|5169.8|5172.9|5169.9|5172.4|5169.4|0
1745964000000|2025-04-29 22:00:00|5172.9|5169.9|5169.6|5166.6|5173.4|5170.4|5169.6|5166.6|0
1745964300000|2025-04-29 22:05:00|5169.7|5166.7|5170.6|5167.6|5170.7|5167.7|5169.3|5166.3|0
1745964600000|2025-04-29 22:10:00|5170.5|5167.5|5172.8|5169.8|5173.1|5170.1|5169.7|5166.7|0
1745964900000|2025-04-29 22:15:00|5173|5170|5172|5169|5174.1|5171.1|5172|5169|0
1745965200000|2025-04-29 22:20:00|5171.7|5168.7|5170.2|5167.2|5172.6|5169.6|5169.9|5166.9|0
1745965500000|2025-04-29 22:25:00|5170|5167|5169.4|5166.4|5170.5|5167.5|5167.8|5164.8|0
1745965800000|2025-04-29 22:30:00|5169.3|5166.3|5169.5|5166.5|5170|5167|5168.2|5165.2|0
1745966100000|2025-04-29 22:35:00|5169.4|5166.4|5168.2|5165.2|5169.5|5166.5|5168.2|5165.2|0
1745966400000|2025-04-29 22:40:00|5168.1|5165.1|5169|5166|5169.3|5166.3|5167.6|5164.6|0
1745966700000|2025-04-29 22:45:00|5168.9|5165.9|5169.1|5166.1|5169.8|5166.8|5168.7|5165.7|0
1745967000000|2025-04-29 22:50:00|5169|5166|5168.9|5165.9|5169.4|5166.4|5168.7|5165.7|0
1745967300000|2025-04-29 22:55:00|5168.8|5165.8|5166.6|5163.6|5169|5166|5166|5163|0
1745967600000|2025-04-29 23:00:00|5166.5|5163.5|5166.9|5163.9|5167.5|5164.5|5165.2|5162.2|0
1745967900000|2025-04-29 23:05:00|5167|5164|5165.9|5162.9|5167.1|5164.1|5164.2|5161.2|0
1745968200000|2025-04-29 23:10:00|5166|5163|5165.2|5162.2|5167.1|5164.1|5165|5162|0
1745968500000|2025-04-29 23:15:00|5165.1|5162.1|5166.2|5163.2|5166.2|5163.2|5165.1|5162.1|0
1745968800000|2025-04-29 23:20:00|5166.4|5163.4|5167.1|5164.1|5168.6|5165.6|5166.4|5163.4|0
1745969100000|2025-04-29 23:25:00|5167|5164|5166.1|5163.1|5167.2|5164.2|5165.8|5162.8|0
1745969400000|2025-04-29 23:30:00|5166.2|5163.2|5167.1|5164.1|5167.7|5164.7|5165.9|5162.9|0
1745969700000|2025-04-29 23:35:00|5167|5164|5167.7|5164.7|5168.1|5165.1|5166.9|5163.9|0
1745970000000|2025-04-29 23:40:00|5167.6|5164.6|5167.9|5164.9|5168.4|5165.4|5167.6|5164.6|0
1745970300000|2025-04-29 23:45:00|5167.8|5164.8|5167.3|5164.3|5168.2|5165.2|5166.6|5163.6|0
1745970600000|2025-04-29 23:50:00|5167.2|5164.2|5168|5165|5168.6|5165.6|5166.9|5163.9|0
1745970900000|2025-04-29 23:55:00|5168.1|5165.1|5168.9|5165.9|5169.3|5166.3|5166.8|5163.8|0
1745971200000|2025-04-30 00:00:00|5168.8|5165.8|5166.5|5163.5|5169|5166|5166|5163|0
1745971500000|2025-04-30 00:05:00|5166.4|5163.4|5171.3|5168.3|5172.1|5169.1|5166.4|5163.4|0
1745971800000|2025-04-30 00:10:00|5171.4|5168.4|5170.1|5167.1|5171.9|5168.9|5169.9|5166.9|0
1745972100000|2025-04-30 00:15:00|5170|5167|5167.1|5165.1|5170.2|5168.1|5163.1|5161.1|343
1745972400000|2025-04-30 00:20:00|5168.1|5166.1|5169.1|5167.1|5170.6|5168.6|5168.1|5166.1|225
1745972700000|2025-04-30 00:25:00|5170.1|5168.1|5167.1|5165.1|5170.1|5168.1|5167.1|5165.1|167
1745973000000|2025-04-30 00:30:00|5167.6|5165.6|5169.1|5167.1|5169.1|5167.1|5165.6|5163.6|160
1745973300000|2025-04-30 00:35:00|5169.6|5167.6|5166.6|5164.6|5170.1|5168.1|5166.6|5164.6|60
1745973600000|2025-04-30 00:40:00|5166.1|5164.1|5166.6|5164.6|5167.1|5165.1|5165.1|5163.1|107
1745973900000|2025-04-30 00:45:00|5166.1|5164.1|5163.6|5161.6|5167.1|5165.1|5163.1|5161.1|72
1745974200000|2025-04-30 00:50:00|5163.1|5161.1|5164.1|5162.1|5164.1|5162.1|5162.1|5160.1|75
1745974500000|2025-04-30 00:55:00|5163.6|5161.6|5164.6|5162.6|5165.1|5163.1|5163.1|5161.1|23
1745974800000|2025-04-30 01:00:00|5164.1|5162.1|5164.6|5162.6|5166.1|5164.1|5164.1|5162.1|19
1745975100000|2025-04-30 01:05:00|5165.1|5163.1|5167.1|5165.1|5167.6|5165.6|5164.6|5162.6|48
1745975400000|2025-04-30 01:10:00|5167.6|5165.6|5168.1|5166.1|5168.1|5166.1|5167.1|5165.1|7
1745975700000|2025-04-30 01:15:00|5169.1|5167.1|5168.1|5166.1|5169.1|5167.1|5168.1|5166.1|50
1745976000000|2025-04-30 01:20:00|5167.6|5165.6|5168.1|5166.1|5168.1|5166.1|5167.1|5165.1|34
1745976300000|2025-04-30 01:25:00|5167.6|5165.6|5168.1|5166.1|5168.1|5166.1|5167.1|5165.1|12
1745976600000|2025-04-30 01:30:00|5169.1|5167.1|5168.6|5166.6|5169.1|5167.1|5166.1|5164.1|91
1745976900000|2025-04-30 01:35:00|5169.1|5167.1|5168.1|5166.1|5170.1|5168.1|5167.6|5165.6|85
1745977200000|2025-04-30 01:40:00|5167.6|5165.6|5165.1|5163.1|5168.1|5166.1|5163.1|5161.1|189
1745977500000|2025-04-30 01:45:00|5164.1|5162.1|5162.1|5160.1|5164.1|5162.1|5161.1|5159.1|58
1745977800000|2025-04-30 01:50:00|5161.6|5159.6|5163.1|5161.1|5164.1|5162.1|5161.1|5159.1|42
1745978100000|2025-04-30 01:55:00|5164.1|5162.1|5163.1|5161.1|5165.1|5163.1|5163.1|5161.1|174
1745978400000|2025-04-30 02:00:00|5163.6|5161.6|5162.1|5160.1|5168.1|5166.1|5162.1|5160.1|338
1745978700000|2025-04-30 02:05:00|5163.1|5161.1|5165.1|5163.1|5165.1|5163.1|5163.1|5161.1|85
1745979000000|2025-04-30 02:10:00|5166.1|5164.1|5164.1|5162.1|5166.1|5164.1|5164.1|5162.1|101
1745979300000|2025-04-30 02:15:00|5165.1|5163.1|5167.1|5165.1|5167.1|5165.1|5164.6|5162.6|32
1745979600000|2025-04-30 02:20:00|5166.6|5164.6|5167.1|5165.1|5167.6|5165.6|5165.6|5163.6|19
1745979900000|2025-04-30 02:25:00|5166.6|5164.6|5164.1|5162.1|5166.6|5164.6|5163.1|5161.1|85
1745980200000|2025-04-30 02:30:00|5163.1|5161.1|5164.1|5162.1|5165.1|5163.1|5163.1|5161.1|40
1745980500000|2025-04-30 02:35:00|5163.1|5161.1|5164.1|5162.1|5164.1|5162.1|5163.1|5161.1|17
1745980800000|2025-04-30 02:40:00|5163.6|5161.6|5163.1|5161.1|5164.1|5162.1|5163.1|5161.1|32
1745981100000|2025-04-30 02:45:00|5162.1|5160.1|5162.1|5160.1|5162.1|5160.1|5162.1|5160.1|18
1745981400000|2025-04-30 02:50:00|5161.1|5159.1|5162.1|5160.1|5162.1|5160.1|5161.1|5159.1|15
1745981700000|2025-04-30 02:55:00|5161.1|5159.1|5161.1|5159.1|5161.1|5159.1|5160.1|5158.1|45
1745982000000|2025-04-30 03:00:00|5161.6|5159.6|5160.1|5158.1|5161.6|5159.6|5159.1|5157.1|169
1745982300000|2025-04-30 03:05:00|5161.1|5159.1|5160.1|5158.1|5161.1|5159.1|5159.1|5157.1|48
1745982600000|2025-04-30 03:10:00|5159.1|5157.1|5161.1|5159.1|5162.1|5160.1|5159.1|5157.1|139
1745982900000|2025-04-30 03:15:00|5160.6|5158.6|5157.1|5155.1|5161.1|5159.1|5153.1|5151.1|1064
1745983200000|2025-04-30 03:20:00|5156.6|5154.6|5157.1|5155.1|5157.1|5155.1|5156.1|5154.1|62
1745983500000|2025-04-30 03:25:00|5157.6|5155.6|5156.1|5154.1|5158.1|5156.1|5156.1|5154.1|146
1745983800000|2025-04-30 03:30:00|5155.1|5153.1|5156.1|5154.1|5157.1|5155.1|5155.1|5153.1|103
1745984100000|2025-04-30 03:35:00|5155.1|5153.1|5155.1|5153.1|5155.1|5153.1|5155.1|5153.1|80
1745984400000|2025-04-30 03:40:00|5156.1|5154.1|5155.1|5153.1|5156.6|5154.6|5155.1|5153.1|104
1745984700000|2025-04-30 03:45:00|5157.1|5155.1|5157.1|5155.1|5157.6|5155.6|5157.1|5155.1|99
1745985000000|2025-04-30 03:50:00|5156.1|5154.1|5156.1|5154.1|5156.1|5154.1|5155.1|5153.1|69
1745985300000|2025-04-30 03:55:00|5156.6|5154.6|5156.1|5154.1|5156.6|5154.6|5156.1|5154.1|69
1745985600000|2025-04-30 04:00:00|5155.1|5153.1|5156.1|5154.1|5156.1|5154.1|5155.1|5153.1|55
1745985900000|2025-04-30 04:05:00|5155.1|5153.1|5157.1|5155.1|5157.6|5155.6|5155.1|5153.1|85
1745986200000|2025-04-30 04:10:00|5156.1|5154.1|5158.1|5156.1|5158.1|5156.1|5156.1|5154.1|50
1745986500000|2025-04-30 04:15:00|5159.1|5157.1|5161.1|5159.1|5163.1|5161.1|5159.1|5157.1|298
1745986800000|2025-04-30 04:20:00|5160.1|5158.1|5160.1|5158.1|5161.1|5159.1|5160.1|5158.1|43
1745987100000|2025-04-30 04:25:00|5160.6|5158.6|5160.6|5158.6|5161.1|5159.1|5159.1|5157.1|45
1745987400000|2025-04-30 04:30:00|5160.1|5158.1|5161.1|5159.1|5162.1|5160.1|5160.1|5158.1|123
1745987700000|2025-04-30 04:35:00|5160.1|5158.1|5161.6|5159.6|5162.1|5160.1|5160.1|5158.1|18
1745988000000|2025-04-30 04:40:00|5162.1|5160.1|5163.6|5161.6|5164.1|5162.1|5161.1|5159.1|106
1745988300000|2025-04-30 04:45:00|5164.1|5162.1|5165.1|5163.1|5165.1|5163.1|5163.1|5161.1|94
1745988600000|2025-04-30 04:50:00|5166.1|5164.1|5166.1|5164.1|5168.6|5166.6|5165.1|5163.1|242
1745988900000|2025-04-30 04:55:00|5167.1|5165.1|5168.1|5166.1|5168.1|5166.1|5167.1|5165.1|103
1745989200000|2025-04-30 05:00:00|5167.1|5165.1|5167.1|5165.1|5168.1|5166.1|5166.1|5164.1|50
1745989500000|2025-04-30 05:05:00|5166.6|5164.6|5166.1|5164.1|5167.1|5165.1|5166.1|5164.1|24
1745989800000|2025-04-30 05:10:00|5165.1|5163.1|5163.1|5161.1|5165.1|5163.1|5163.1|5161.1|30
1745990100000|2025-04-30 05:15:00|5162.1|5160.1|5163.1|5161.1|5164.1|5162.1|5162.1|5160.1|180
1745990400000|2025-04-30 05:20:00|5163.6|5161.6|5163.1|5161.1|5164.1|5162.1|5163.1|5161.1|9
1745990700000|2025-04-30 05:25:00|5164.1|5162.1|5165.6|5163.6|5165.6|5163.6|5163.1|5161.1|39
1745991000000|2025-04-30 05:30:00|5166.1|5164.1|5166.1|5164.1|5166.1|5164.1|5164.1|5162.1|139
1745991300000|2025-04-30 05:35:00|5166.6|5164.6|5166.1|5164.1|5166.6|5164.6|5165.1|5163.1|19
1745991600000|2025-04-30 05:40:00|5165.6|5163.6|5164.1|5162.1|5166.1|5164.1|5164.1|5162.1|24
1745991900000|2025-04-30 05:45:00|5163.1|5161.1|5162.1|5160.1|5163.1|5161.1|5162.1|5160.1|75
1745992200000|2025-04-30 05:50:00|5163.1|5161.1|5163.1|5161.1|5163.1|5161.1|5163.1|5161.1|46
1745992500000|2025-04-30 05:55:00|5162.6|5160.6|5164.1|5162.1|5164.1|5162.1|5162.1|5160.1|50
1745992800000|2025-04-30 06:00:00|5163.85|5162.35|5161.85|5160.35|5164.85|5163.35|5157.85|5156.35|1771
1745993100000|2025-04-30 06:05:00|5162.85|5161.35|5163.85|5162.35|5163.85|5162.35|5158.85|5157.35|680
1745993400000|2025-04-30 06:10:00|5162.85|5161.35|5163.85|5162.35|5165.85|5164.35|5162.85|5161.35|333
1745993700000|2025-04-30 06:15:00|5165.35|5163.85|5167.85|5166.35|5168.85|5167.35|5164.85|5163.35|275
1745994000000|2025-04-30 06:20:00|5168.35|5166.85|5169.85|5168.35|5170.85|5169.35|5167.35|5165.85|515
1745994300000|2025-04-30 06:25:00|5170.35|5168.85|5169.85|5168.35|5171.85|5170.35|5168.85|5167.35|496
1745994600000|2025-04-30 06:30:00|5168.85|5167.35|5167.85|5166.35|5169.85|5168.35|5166.85|5165.35|382
1745994900000|2025-04-30 06:35:00|5167.35|5165.85|5166.85|5165.35|5169.85|5168.35|5165.85|5164.35|634
1745995200000|2025-04-30 06:40:00|5167.35|5165.85|5166.85|5165.35|5167.35|5165.85|5165.35|5163.85|162
1745995500000|2025-04-30 06:45:00|5165.35|5163.85|5171.85|5170.35|5171.85|5170.35|5165.35|5163.85|1793
1745995800000|2025-04-30 06:50:00|5172.85|5171.35|5172.85|5171.35|5173.85|5172.35|5170.85|5169.35|2165
1745996100000|2025-04-30 06:55:00|5173.85|5172.35|5170.85|5169.35|5176.85|5175.35|5169.85|5168.35|4491
1745996400000|2025-04-30 07:00:00|5171.85|5170.35|5169.85|5168.35|5172.85|5171.35|5166.85|5165.35|10057
1745996700000|2025-04-30 07:05:00|5170.85|5169.35|5171.85|5170.35|5174.85|5173.35|5167.85|5166.35|3405
1745997000000|2025-04-30 07:10:00|5170.85|5169.35|5180.85|5179.35|5180.85|5179.35|5170.85|5169.35|3535
1745997300000|2025-04-30 07:15:00|5179.85|5178.35|5175.85|5174.35|5179.85|5178.35|5173.85|5172.35|2627
1745997600000|2025-04-30 07:20:00|5174.85|5173.35|5177.35|5175.85|5181.85|5180.35|5174.35|5172.85|2939
1745997900000|2025-04-30 07:25:00|5176.85|5175.35|5171.85|5170.35|5177.85|5176.35|5170.85|5169.35|1981
1745998200000|2025-04-30 07:30:00|5169.85|5168.35|5172.85|5171.35|5172.85|5171.35|5168.85|5167.35|3453
1745998500000|2025-04-30 07:35:00|5172.35|5170.85|5166.85|5165.35|5172.85|5171.35|5165.85|5164.35|2889
1745998800000|2025-04-30 07:40:00|5165.85|5164.35|5165.85|5164.35|5166.85|5165.35|5162.85|5161.35|2737
1745999100000|2025-04-30 07:45:00|5166.85|5165.35|5169.85|5168.35|5171.85|5170.35|5163.85|5162.35|3917
1745999400000|2025-04-30 07:50:00|5168.85|5167.35|5167.85|5166.35|5168.85|5167.35|5164.85|5163.35|2259
1745999700000|2025-04-30 07:55:00|5169.35|5167.85|5167.85|5166.35|5172.85|5171.35|5167.85|5166.35|4584
1746000000000|2025-04-30 08:00:00|5166.85|5165.35|5158.85|5157.35|5168.85|5167.35|5156.85|5155.35|5218
1746000300000|2025-04-30 08:05:00|5159.85|5158.35|5168.85|5167.35|5169.85|5168.35|5159.85|5158.35|5633
1746000600000|2025-04-30 08:10:00|5167.85|5166.35|5167.85|5166.35|5168.85|5167.35|5164.85|5163.35|1870
1746000900000|2025-04-30 08:15:00|5166.85|5165.35|5170.85|5169.35|5172.85|5171.35|5166.85|5165.35|3158
1746001200000|2025-04-30 08:20:00|5169.85|5168.35|5163.85|5162.35|5171.85|5170.35|5162.85|5161.35|2554
1746001500000|2025-04-30 08:25:00|5164.85|5163.35|5162.85|5161.35|5165.85|5164.35|5160.85|5159.35|3210
1746001800000|2025-04-30 08:30:00|5161.85|5160.35|5158.85|5157.35|5162.85|5161.35|5157.35|5155.85|3764
1746002100000|2025-04-30 08:35:00|5158.35|5156.85|5160.35|5158.85|5160.85|5159.35|5157.35|5155.85|3095
1746002400000|2025-04-30 08:40:00|5159.85|5158.35|5162.05|5160.55|5163.05|5161.55|5159.85|5158.35|3789
1746002700000|2025-04-30 08:45:00|5163.05|5161.55|5161.05|5159.55|5164.05|5162.55|5161.05|5159.55|2176
1746003000000|2025-04-30 08:50:00|5162.05|5160.55|5161.05|5159.55|5164.05|5162.55|5161.05|5159.55|2611
1746003300000|2025-04-30 08:55:00|5162.05|5160.55|5156.05|5154.55|5162.05|5160.55|5156.05|5154.55|2422
1746003600000|2025-04-30 09:00:00|5157.05|5155.55|5158.05|5156.55|5162.05|5160.55|5156.05|5154.55|3934
1746003900000|2025-04-30 09:05:00|5159.05|5157.55|5160.05|5158.55|5161.05|5159.55|5158.55|5157.05|2432
1746004200000|2025-04-30 09:10:00|5161.05|5159.55|5161.05|5159.55|5162.05|5160.55|5159.05|5157.55|8107
1746004500000|2025-04-30 09:15:00|5160.05|5158.55|5162.05|5160.55|5162.05|5160.55|5158.05|5156.55|1871
1746004800000|2025-04-30 09:20:00|5163.05|5161.55|5161.05|5159.55|5163.05|5161.55|5160.05|5158.55|3003
1746005100000|2025-04-30 09:25:00|5161.55|5160.05|5163.05|5161.55|5165.05|5163.55|5160.55|5159.05|1637
1746005400000|2025-04-30 09:30:00|5164.05|5162.55|5165.45|5163.95|5166.05|5164.55|5164.05|5162.55|12012
1746005700000|2025-04-30 09:35:00|5165.95|5164.45|5164.45|5162.95|5169.45|5167.95|5163.45|5161.95|1743
1746006000000|2025-04-30 09:40:00|5163.45|5161.95|5162.45|5160.95|5165.45|5163.95|5162.45|5160.95|1185
1746006300000|2025-04-30 09:45:00|5163.45|5161.95|5164.45|5162.95|5164.45|5162.95|5161.45|5159.95|1353
1746006600000|2025-04-30 09:50:00|5165.45|5163.95|5168.45|5166.95|5169.45|5167.95|5164.45|5162.95|1574
1746006900000|2025-04-30 09:55:00|5169.45|5167.95|5170.45|5168.95|5170.45|5168.95|5168.45|5166.95|4882
1746007200000|2025-04-30 10:00:00|5171.45|5169.95|5171.45|5169.95|5172.45|5170.95|5167.95|5166.45|3998
1746007500000|2025-04-30 10:05:00|5170.45|5168.95|5172.75|5171.25|5173.75|5172.25|5170.45|5168.95|2881
1746007800000|2025-04-30 10:10:00|5173.75|5172.25|5171.75|5170.25|5173.75|5172.25|5171.75|5170.25|2384
1746008100000|2025-04-30 10:15:00|5172.75|5171.25|5171.75|5170.25|5173.75|5172.25|5170.75|5169.25|3141
1746008400000|2025-04-30 10:20:00|5172.75|5171.25|5171.75|5170.25|5172.75|5171.25|5170.75|5169.25|1586
1746008700000|2025-04-30 10:25:00|5171.25|5169.75|5171.75|5170.25|5171.75|5170.25|5170.75|5169.25|1761
1746009000000|2025-04-30 10:30:00|5172.75|5171.25|5167.75|5166.25|5172.75|5171.25|5162.75|5161.25|4451
1746009300000|2025-04-30 10:35:00|5168.25|5166.75|5165.75|5164.25|5169.75|5168.25|5165.75|5164.25|2362
1746009600000|2025-04-30 10:40:00|5166.75|5165.25|5168.75|5167.25|5169.75|5168.25|5165.75|5164.25|1048
1746009900000|2025-04-30 10:45:00|5169.75|5168.25|5167.75|5166.25|5169.75|5168.25|5167.75|5166.25|1310
1746010200000|2025-04-30 10:50:00|5168.25|5166.75|5169.75|5168.25|5170.75|5169.25|5167.75|5166.25|1725
1746010500000|2025-04-30 10:55:00|5170.75|5169.25|5170.75|5169.25|5171.75|5170.25|5168.75|5167.25|1476
1746010800000|2025-04-30 11:00:00|5171.25|5169.75|5174.75|5173.25|5175.75|5174.25|5170.25|5168.75|3847
1746011100000|2025-04-30 11:05:00|5175.25|5173.75|5174.75|5173.25|5175.75|5174.25|5173.75|5172.25|4018
1746011400000|2025-04-30 11:10:00|5175.75|5174.25|5173.75|5172.25|5176.75|5175.25|5173.75|5172.25|5537
1746011700000|2025-04-30 11:15:00|5174.75|5173.25|5173.75|5172.25|5175.75|5174.25|5172.75|5171.25|4896
1746012000000|2025-04-30 11:20:00|5172.75|5171.25|5174.75|5173.25|5175.75|5174.25|5172.75|5171.25|2888
1746012300000|2025-04-30 11:25:00|5175.25|5173.75|5173.75|5172.25|5175.75|5174.25|5173.25|5171.75|2424
1746012600000|2025-04-30 11:30:00|5172.75|5171.25|5174.75|5173.25|5174.75|5173.25|5172.75|5171.25|1179
1746012900000|2025-04-30 11:35:00|5173.75|5172.25|5176.75|5175.25|5177.75|5176.25|5173.75|5172.25|1907
1746013200000|2025-04-30 11:40:00|5175.75|5174.25|5174.75|5173.25|5176.75|5175.25|5174.75|5173.25|901
1746013500000|2025-04-30 11:45:00|5173.75|5172.25|5166.75|5165.25|5173.75|5172.25|5164.75|5163.25|3267
1746013800000|2025-04-30 11:50:00|5167.75|5166.25|5169.75|5168.25|5170.75|5169.25|5167.75|5166.25|1548
1746014100000|2025-04-30 11:55:00|5170.75|5169.25|5170.75|5169.25|5170.75|5169.25|5169.75|5168.25|685
1746014400000|2025-04-30 12:00:00|5169.75|5168.25|5165.75|5164.25|5170.75|5169.25|5163.75|5162.25|3762
1746014700000|2025-04-30 12:05:00|5166.25|5164.75|5163.75|5162.25|5166.75|5165.25|5161.25|5159.75|5044
1746015000000|2025-04-30 12:10:00|5164.25|5162.75|5161.75|5160.25|5164.75|5163.25|5161.75|5160.25|1129
1746015300000|2025-04-30 12:15:00|5160.75|5159.25|5158.75|5157.25|5161.75|5160.25|5157.75|5156.25|3268
1746015600000|2025-04-30 12:20:00|5158.25|5156.75|5154.75|5153.25|5158.25|5156.75|5152.75|5151.25|3624
1746015900000|2025-04-30 12:25:00|5153.75|5152.25|5157.75|5156.25|5157.75|5156.25|5153.75|5152.25|5757
1746016200000|2025-04-30 12:30:00|5159.75|5158.25|5147.75|5146.25|5160.25|5158.75|5142.75|5141.25|9591
1746016500000|2025-04-30 12:35:00|5148.75|5147.25|5137.75|5136.25|5150.75|5149.25|5136.75|5135.25|7005
1746016800000|2025-04-30 12:40:00|5136.75|5135.25|5127.75|5126.25|5138.75|5137.25|5126.75|5125.25|9117
1746017100000|2025-04-30 12:45:00|5128.25|5126.75|5123.75|5122.25|5128.75|5127.25|5114.75|5113.25|13158
1746017400000|2025-04-30 12:50:00|5124.75|5123.25|5121.75|5120.25|5125.75|5124.25|5115.75|5114.25|10466
1746017700000|2025-04-30 12:55:00|5122.75|5121.25|5122.75|5121.25|5126.75|5125.25|5121.75|5120.25|7699
1746018000000|2025-04-30 13:00:00|5121.75|5120.25|5124.75|5123.25|5124.75|5123.25|5117.75|5116.25|5648
1746018300000|2025-04-30 13:05:00|5125.75|5124.25|5119.75|5118.25|5126.75|5125.25|5118.75|5117.25|4628
1746018600000|2025-04-30 13:10:00|5118.75|5117.25|5117.75|5116.25|5122.75|5121.25|5113.75|5112.25|6808
1746018900000|2025-04-30 13:15:00|5115.75|5114.25|5124.75|5123.25|5125.75|5124.25|5115.75|5114.25|5597
1746019200000|2025-04-30 13:20:00|5125.25|5123.75|5128.75|5127.25|5128.75|5127.25|5124.75|5123.25|4534
1746019500000|2025-04-30 13:25:00|5128.25|5126.75|5129.75|5128.25|5131.75|5130.25|5127.75|5126.25|5140
1746019800000|2025-04-30 13:30:00|5128.75|5127.25|5127.75|5126.25|5130.75|5129.25|5122.75|5121.25|6508
1746020100000|2025-04-30 13:35:00|5128.75|5127.25|5117.25|5115.75|5129.75|5128.25|5116.75|5115.25|6180
1746020400000|2025-04-30 13:40:00|5116.75|5115.25|5109.75|5108.25|5117.75|5116.25|5101.75|5100.25|9136
1746020700000|2025-04-30 13:45:00|5108.75|5107.25|5114.75|5113.25|5119.75|5118.25|5106.75|5105.25|9615
1746021000000|2025-04-30 13:50:00|5113.75|5112.25|5105.75|5104.25|5114.75|5113.25|5105.75|5104.25|7562
1746021300000|2025-04-30 13:55:00|5106.75|5105.25|5103.75|5102.25|5109.75|5108.25|5100.75|5099.25|8490
1746021600000|2025-04-30 14:00:00|5103.25|5101.75|5112.75|5111.25|5115.75|5114.25|5102.75|5101.25|6773
1746021900000|2025-04-30 14:05:00|5111.75|5110.25|5120.75|5119.25|5121.75|5120.25|5110.75|5109.25|5994
1746022200000|2025-04-30 14:10:00|5121.75|5120.25|5121.75|5120.25|5123.75|5122.25|5118.75|5117.25|5993
1746022500000|2025-04-30 14:15:00|5120.75|5119.25|5120.75|5119.25|5122.75|5121.25|5115.75|5114.25|6072
1746022800000|2025-04-30 14:20:00|5121.75|5120.25|5123.75|5122.25|5125.75|5124.25|5121.75|5120.25|4318
1746023100000|2025-04-30 14:25:00|5123.25|5121.75|5126.75|5125.25|5128.75|5127.25|5122.75|5121.25|4778
1746023400000|2025-04-30 14:30:00|5127.25|5125.75|5125.75|5124.25|5129.75|5128.25|5124.75|5123.25|7089
1746023700000|2025-04-30 14:35:00|5125.25|5123.75|5124.75|5123.25|5126.75|5125.25|5121.75|5120.25|8687
1746024000000|2025-04-30 14:40:00|5125.75|5124.25|5131.75|5130.25|5133.75|5132.25|5123.75|5122.25|5874
1746024300000|2025-04-30 14:45:00|5130.75|5129.25|5133.75|5132.25|5133.75|5132.25|5129.75|5128.25|4031
1746024600000|2025-04-30 14:50:00|5134.75|5133.25|5134.75|5133.25|5137.75|5136.25|5128.75|5127.25|5746
1746024900000|2025-04-30 14:55:00|5134.25|5132.75|5137.75|5136.25|5137.75|5136.25|5132.75|5131.25|8437
1746025200000|2025-04-30 15:00:00|5136.75|5135.25|5145.75|5144.25|5145.75|5144.25|5136.75|5135.25|8905
1746025500000|2025-04-30 15:05:00|5144.75|5143.25|5150.75|5149.25|5151.75|5150.25|5143.75|5142.25|8814
1746025800000|2025-04-30 15:10:00|5151.75|5150.25|5151.75|5150.25|5153.75|5152.25|5150.75|5149.25|11504
1746026100000|2025-04-30 15:15:00|5150.75|5149.25|5152.75|5151.25|5153.75|5152.25|5149.75|5148.25|6982
1746026400000|2025-04-30 15:20:00|5153.25|5151.75|5153.75|5152.25|5157.75|5156.25|5152.75|5151.25|10062
1746026700000|2025-04-30 15:25:00|5154.75|5153.25|5151.75|5150.25|5156.75|5155.25|5151.75|5150.25|36375
1746027000000|2025-04-30 15:30:00|5147.6|5146.1|5147.6|5146.1|5150.6|5149.1|5141.6|5140.1|84565
1746027300000|2025-04-30 15:35:00|5148.6|5147.1|5146.6|5145.1|5152.6|5151.1|5145.6|5144.1|35399
1746027600000|2025-04-30 15:40:00|5147.6|5146.1|5151.6|5150.1|5155.6|5154.1|5144.6|5143.1|17293
1746027900000|2025-04-30 15:45:00|5151.1|5149.6|5150.6|5149.1|5152.6|5151.1|5148.6|5147.1|10704
1746028200000|2025-04-30 15:50:00|5149.6|5148.1|5149.6|5148.1|5151.6|5150.1|5146.1|5144.6|17502
1746028500000|2025-04-30 15:55:00|5148.6|5147.1|5149.6|5148.1|5153.6|5152.1|5146.6|5145.1|11538
1746028800000|2025-04-30 16:00:00|5148.6|5147.1|5150.6|5149.1|5152.6|5151.1|5147.6|5146.1|7160
1746029100000|2025-04-30 16:05:00|5151.1|5149.6|5151.6|5150.1|5153.6|5152.1|5150.6|5149.1|4755
1746029400000|2025-04-30 16:10:00|5150.6|5149.1|5150.1|5148.6|5152.6|5151.1|5148.6|5147.1|1652
1746029700000|2025-04-30 16:15:00|5149.6|5148.1|5150.1|5148.6|5151.6|5150.1|5147.6|5146.1|16033
1746030000000|2025-04-30 16:20:00|5150.6|5149.1|5146.6|5145.1|5151.6|5150.1|5145.6|5144.1|1349
1746030300000|2025-04-30 16:25:00|5146.1|5144.6|5144.6|5143.1|5147.6|5146.1|5144.6|5143.1|1796
1746030600000|2025-04-30 16:30:00|5145.6|5144.1|5144.6|5143.1|5146.6|5145.1|5143.6|5142.1|1011
1746030900000|2025-04-30 16:35:00|5145.6|5144.1|5148.6|5147.1|5150.6|5149.1|5143.6|5142.1|1160
1746031200000|2025-04-30 16:40:00|5149.6|5148.1|5151.6|5150.1|5152.6|5151.1|5148.6|5147.1|1139
1746031500000|2025-04-30 16:45:00|5150.6|5149.1|5150.6|5149.1|5152.6|5151.1|5149.6|5148.1|568
1746031800000|2025-04-30 16:50:00|5150.1|5148.6|5152.6|5151.1|5152.6|5151.1|5149.6|5148.1|451
1746032100000|2025-04-30 16:55:00|5151.6|5150.1|5154.6|5153.1|5155.6|5154.1|5151.6|5150.1|2498
1746032400000|2025-04-30 17:00:00|5154.1|5152.6|5152.6|5151.1|5155.6|5154.1|5151.6|5150.1|950
1746032700000|2025-04-30 17:05:00|5152.1|5150.6|5147.6|5146.1|5152.6|5151.1|5145.6|5144.1|1392
1746033000000|2025-04-30 17:10:00|5147.1|5145.6|5145.6|5144.1|5147.6|5146.1|5142.6|5141.1|593
1746033300000|2025-04-30 17:15:00|5146.6|5145.1|5149.6|5148.1|5150.6|5149.1|5146.6|5145.1|208
1746033600000|2025-04-30 17:20:00|5150.1|5148.6|5148.6|5147.1|5150.6|5149.1|5148.6|5147.1|244
1746033900000|2025-04-30 17:25:00|5149.6|5148.1|5159.6|5158.1|5160.1|5158.6|5149.6|5148.1|1779
1746034200000|2025-04-30 17:30:00|5158.6|5157.1|5162.6|5161.1|5162.6|5161.1|5156.6|5155.1|1817
1746034500000|2025-04-30 17:35:00|5162.1|5160.6|5163.6|5162.1|5169.6|5168.1|5161.6|5160.1|2302
1746034800000|2025-04-30 17:40:00|5164.1|5162.6|5167.6|5166.1|5167.6|5166.1|5163.6|5162.1|689
1746035100000|2025-04-30 17:45:00|5166.6|5165.1|5164.6|5163.1|5166.6|5165.1|5162.6|5161.1|1390
1746035400000|2025-04-30 17:50:00|5164.1|5162.6|5166.6|5165.1|5166.6|5165.1|5163.6|5162.1|393
1746035700000|2025-04-30 17:55:00|5166.1|5164.6|5164.6|5163.1|5166.6|5165.1|5163.6|5162.1|246
1746036000000|2025-04-30 18:00:00|5165.1|5163.6|5162.6|5161.1|5165.6|5164.1|5160.6|5159.1|650
1746036300000|2025-04-30 18:05:00|5163.1|5161.6|5169.6|5168.1|5183.6|5182.1|5160.6|5159.1|6351
1746036600000|2025-04-30 18:10:00|5169.1|5167.6|5171.6|5170.1|5175.6|5174.1|5167.6|5166.1|907
1746036900000|2025-04-30 18:15:00|5171.1|5169.6|5174.6|5173.1|5177.6|5176.1|5171.1|5169.6|835
1746037200000|2025-04-30 18:20:00|5173.6|5172.1|5173.6|5172.1|5175.6|5174.1|5171.6|5170.1|2205
1746037500000|2025-04-30 18:25:00|5174.6|5173.1|5171.6|5170.1|5175.6|5174.1|5167.6|5166.1|3433
1746037800000|2025-04-30 18:30:00|5171.1|5169.6|5169.6|5168.1|5172.6|5171.1|5169.6|5168.1|1711
1746038100000|2025-04-30 18:35:00|5168.6|5167.1|5162.6|5161.1|5169.6|5168.1|5162.6|5161.1|857
1746038400000|2025-04-30 18:40:00|5161.6|5160.1|5162.6|5161.1|5164.6|5163.1|5160.6|5159.1|458
1746038700000|2025-04-30 18:45:00|5163.6|5162.1|5168.6|5167.1|5170.6|5169.1|5162.6|5161.1|333
1746039000000|2025-04-30 18:50:00|5167.6|5166.1|5165.6|5164.1|5169.6|5168.1|5165.6|5164.1|180
1746039300000|2025-04-30 18:55:00|5166.6|5165.1|5163.6|5162.1|5167.6|5166.1|5162.6|5161.1|154
1746039600000|2025-04-30 19:00:00|5164.6|5163.1|5165.6|5164.1|5167.1|5165.6|5164.1|5162.6|230
1746039900000|2025-04-30 19:05:00|5166.6|5165.1|5164.6|5163.1|5167.6|5166.1|5164.6|5163.1|352
1746040200000|2025-04-30 19:10:00|5165.6|5164.1|5170.6|5169.1|5170.6|5169.1|5165.6|5164.1|248
1746040500000|2025-04-30 19:15:00|5170.1|5168.6|5167.6|5166.1|5170.1|5168.6|5166.6|5165.1|669
1746040800000|2025-04-30 19:20:00|5167.1|5165.6|5167.6|5166.1|5170.6|5169.1|5166.6|5165.1|341
1746041100000|2025-04-30 19:25:00|5168.1|5166.6|5164.6|5163.1|5168.6|5167.1|5163.6|5162.1|285
1746041400000|2025-04-30 19:30:00|5165.6|5164.1|5165.6|5164.1|5166.6|5165.1|5164.6|5163.1|398
1746041700000|2025-04-30 19:35:00|5165.1|5163.6|5161.6|5160.1|5165.6|5164.1|5160.6|5159.1|1949
1746042000000|2025-04-30 19:40:00|5160.6|5159.1|5163.6|5162.1|5165.6|5164.1|5159.6|5158.1|2471
1746042300000|2025-04-30 19:45:00|5164.1|5162.6|5167.6|5166.1|5169.1|5167.6|5163.6|5162.1|1858
1746042600000|2025-04-30 19:50:00|5166.6|5165.1|5174.6|5173.1|5177.6|5176.1|5166.6|5165.1|2505
1746042900000|2025-04-30 19:55:00|5174.1|5172.6|5171.6|5170.1|5178.6|5177.1|5170.6|5169.1|5597
1746043200000|2025-04-30 20:00:00|5171.15|5168.15|5178.95|5175.95|5184.85|5181.85|5165.05|5162.05|135
1746043500000|2025-04-30 20:05:00|5179.05|5176.05|5186.75|5183.75|5190.55|5187.55|5178.85|5175.85|0
1746043800000|2025-04-30 20:10:00|5186.85|5183.85|5188.65|5185.65|5190.75|5187.75|5186.85|5183.85|0
1746044100000|2025-04-30 20:15:00|5188.55|5185.55|5190.05|5187.05|5190.45|5187.45|5186.85|5183.85|0
1746044400000|2025-04-30 20:20:00|5189.85|5186.85|5196.35|5193.35|5196.35|5193.35|5188.55|5185.55|0
1746044700000|2025-04-30 20:25:00|5196.25|5193.25|5201.95|5198.95|5202.15|5199.15|5193.65|5190.65|0
1746045000000|2025-04-30 20:30:00|5202.05|5199.05|5202.35|5199.35|5203.45|5200.45|5199.85|5196.85|0
1746045300000|2025-04-30 20:35:00|5202.45|5199.45|5203.55|5200.55|5204.65|5201.65|5201.65|5198.65|0
1746045600000|2025-04-30 20:40:00|5203.45|5200.45|5202.75|5199.75|5204.85|5201.85|5202.35|5199.35|0
1746045900000|2025-04-30 20:45:00|5202.55|5199.55|5201.35|5198.35|5202.75|5199.75|5200.25|5197.25|0
1746046200000|2025-04-30 20:50:00|5201.45|5198.45|5202.55|5199.55|5203.45|5200.45|5201.45|5198.45|0
1746046500000|2025-04-30 20:55:00|5202.75|5199.75|5200.75|5197.75|5203.85|5200.85|5200.15|5197.15|0
1746046800000|2025-04-30 21:00:00|5200.65|5197.65|5199.75|5196.75|5202.25|5199.25|5199.75|5196.75|0
1746047100000|2025-04-30 21:05:00|5200.25|5197.25|5200.35|5197.35|5200.45|5197.45|5199.95|5196.95|0
1746047400000|2025-04-30 21:10:00|5200.55|5197.55|5200.95|5197.95|5201.65|5198.65|5200.55|5197.55|0
1746047700000|2025-04-30 21:15:00|5200.85|5197.85|5201.95|5198.95|5202.45|5199.45|5200.85|5197.85|0
1746048000000|2025-04-30 21:20:00|5201.85|5198.85|5202.55|5199.55|5203.35|5200.35|5201.75|5198.75|0
1746048300000|2025-04-30 21:25:00|5202.45|5199.45|5202.35|5199.35|5202.55|5199.55|5201.85|5198.85|0
1746048600000|2025-04-30 21:30:00|5202.25|5199.25|5202.45|5199.45|5203.35|5200.35|5202.05|5199.05|0
1746048900000|2025-04-30 21:35:00|5202.55|5199.55|5202.15|5199.15|5202.55|5199.55|5202.05|5199.05|0
1746049200000|2025-04-30 21:40:00|5202.05|5199.05|5201.25|5198.25|5202.15|5199.15|5201.25|5198.25|0
1746049500000|2025-04-30 21:45:00|5201.45|5198.45|5200.75|5197.75|5201.45|5198.45|5200.45|5197.45|0
1746049800000|2025-04-30 21:50:00|5200.25|5197.25|5200.15|5197.15|5200.25|5197.25|5199.55|5196.55|0
1746050100000|2025-04-30 21:55:00|5200.05|5197.05|5199.95|5196.95|5200.45|5197.45|5199.75|5196.75|0
1746050400000|2025-04-30 22:00:00|5200.85|5197.85|5202.85|5199.85|5206.35|5203.35|5198.85|5195.85|0
1746050700000|2025-04-30 22:05:00|5202.75|5199.75|5209.05|5206.05|5210.85|5207.85|5202.75|5199.75|0
1746051000000|2025-04-30 22:10:00|5209.25|5206.25|5209.45|5206.45|5211.65|5208.65|5207.85|5204.85|0
1746051300000|2025-04-30 22:15:00|5209.55|5206.55|5207.15|5204.15|5209.85|5206.85|5205.45|5202.45|0
1746051600000|2025-04-30 22:20:00|5207.05|5204.05|5204.85|5201.85|5208.05|5205.05|5204.85|5201.85|0
1746051900000|2025-04-30 22:25:00|5204.75|5201.75|5203.65|5200.65|5205.25|5202.25|5202.65|5199.65|0
1746052200000|2025-04-30 22:30:00|5204.25|5201.25|5204.55|5201.55|5207.85|5204.85|5203.75|5200.75|0
1746052500000|2025-04-30 22:35:00|5204.65|5201.65|5202.85|5199.85|5205.55|5202.55|5202.65|5199.65|0
1746052800000|2025-04-30 22:40:00|5202.75|5199.75|5201.45|5198.45|5203.05|5200.05|5201.45|5198.45|0
1746053100000|2025-04-30 22:45:00|5201.35|5198.35|5200.95|5197.95|5202.45|5199.45|5200.95|5197.95|0
1746053400000|2025-04-30 22:50:00|5201.05|5198.05|5202.05|5199.05|5202.05|5199.05|5200.75|5197.75|0
1746053700000|2025-04-30 22:55:00|5202.15|5199.15|5204.05|5201.05|5204.25|5201.25|5201.75|5198.75|0
1746054000000|2025-04-30 23:00:00|5203.95|5200.95|5204.65|5201.65|5205.65|5202.65|5203.55|5200.55|0
1746054300000|2025-04-30 23:05:00|5204.55|5201.55|5201.05|5198.05|5204.65|5201.65|5200.75|5197.75|0
1746054600000|2025-04-30 23:10:00|5200.95|5197.95|5201.25|5198.25|5202.35|5199.35|5199.65|5196.65|0
1746054900000|2025-04-30 23:15:00|5201.15|5198.15|5201.45|5198.45|5202.75|5199.75|5201.05|5198.05|0
1746055200000|2025-04-30 23:20:00|5201.55|5198.55|5204.35|5201.35|5204.55|5201.55|5201.55|5198.55|0
1746055500000|2025-04-30 23:25:00|5204.45|5201.45|5204.95|5201.95|5205.45|5202.45|5204.25|5201.25|0
1746055800000|2025-04-30 23:30:00|5205.15|5202.15|5205.15|5202.15|5205.65|5202.65|5204.95|5201.95|0
1746056100000|2025-04-30 23:35:00|5205.05|5202.05|5204.55|5201.55|5205.15|5202.15|5203.65|5200.65|0
1746056400000|2025-04-30 23:40:00|5204.45|5201.45|5204.05|5201.05|5204.95|5201.95|5203.65|5200.65|0
1746056700000|2025-04-30 23:45:00|5203.85|5200.85|5203.65|5200.65|5204.05|5201.05|5202.45|5199.45|0
1746057000000|2025-04-30 23:50:00|5203.75|5200.75|5203.75|5200.75|5205.25|5202.25|5203.55|5200.55|0
1746057300000|2025-04-30 23:55:00|5203.55|5200.55|5203.25|5200.25|5204.55|5201.55|5202.75|5199.75|0
1746057600000|2025-05-01 00:00:00|5203.45|5200.45|5195.05|5192.05|5204.45|5201.45|5192.35|5189.35|0
1746057900000|2025-05-01 00:05:00|5194.95|5191.95|5195.05|5192.05|5195.65|5192.65|5194.55|5191.55|0
1746058200000|2025-05-01 00:10:00|5194.95|5191.95|5195.45|5192.45|5196.05|5193.05|5193.85|5190.85|0
1746058500000|2025-05-01 00:15:00|5195.55|5192.55|5194.75|5191.75|5196.05|5193.05|5194.45|5191.45|0
1746058800000|2025-05-01 00:20:00|5194.65|5191.65|5195.55|5192.55|5196.15|5193.15|5194.45|5191.45|0
1746059100000|2025-05-01 00:25:00|5195.45|5192.45|5195.35|5192.35|5198.45|5195.45|5194.95|5191.95|0
1746059400000|2025-05-01 00:30:00|5195.15|5192.15|5194.95|5191.95|5195.15|5192.15|5193.15|5190.15|0
1746059700000|2025-05-01 00:35:00|5194.85|5191.85|5194.45|5191.45|5195.15|5192.15|5194.05|5191.05|0
1746060000000|2025-05-01 00:40:00|5194.55|5191.55|5195.95|5192.95|5196.05|5193.05|5194.45|5191.45|0
1746060300000|2025-05-01 00:45:00|5196.05|5193.05|5196.35|5193.35|5196.95|5193.95|5194.95|5191.95|0
1746060600000|2025-05-01 00:50:00|5196.45|5193.45|5195.55|5192.55|5196.45|5193.45|5194.75|5191.75|0
1746060900000|2025-05-01 00:55:00|5195.75|5192.75|5196.65|5193.65|5197.35|5194.35|5195.45|5192.45|0
1746061200000|2025-05-01 01:00:00|5196.75|5193.75|5197.15|5194.15|5197.35|5194.35|5196.05|5193.05|0
1746061500000|2025-05-01 01:05:00|5197.05|5194.05|5194.45|5191.45|5197.15|5194.15|5194.35|5191.35|0
1746061800000|2025-05-01 01:10:00|5194.65|5191.65|5195.75|5192.75|5196.25|5193.25|5194.35|5191.35|0
1746062100000|2025-05-01 01:15:00|5195.85|5192.85|5196.65|5193.65|5197.15|5194.15|5195.75|5192.75|0
1746062400000|2025-05-01 01:20:00|5196.75|5193.75|5196.35|5193.35|5197.55|5194.55|5195.95|5192.95|0
1746062700000|2025-05-01 01:25:00|5196.25|5193.25|5195.55|5192.55|5196.85|5193.85|5195.35|5192.35|0
1746063000000|2025-05-01 01:30:00|5195.65|5192.65|5196.95|5193.95|5197.15|5194.15|5195.45|5192.45|0
1746063300000|2025-05-01 01:35:00|5196.85|5193.85|5197.25|5194.25|5197.95|5194.95|5196.85|5193.85|0
1746063600000|2025-05-01 01:40:00|5197.15|5194.15|5197.45|5194.45|5197.65|5194.65|5196.45|5193.45|0
1746063900000|2025-05-01 01:45:00|5197.35|5194.35|5196.85|5193.85|5197.65|5194.65|5196.65|5193.65|0
1746064200000|2025-05-01 01:50:00|5196.65|5193.65|5196.05|5193.05|5196.85|5193.85|5195.85|5192.85|0
1746064500000|2025-05-01 01:55:00|5195.95|5192.95|5198.15|5195.15|5198.15|5195.15|5195.85|5192.85|0
1746064800000|2025-05-01 02:00:00|5198.05|5195.05|5198.35|5195.35|5198.55|5195.55|5197.85|5194.85|0
1746065100000|2025-05-01 02:05:00|5198.25|5195.25|5198.05|5195.05|5198.35|5195.35|5197.75|5194.75|0
1746065400000|2025-05-01 02:10:00|5197.95|5194.95|5197.45|5194.45|5198.15|5195.15|5197.45|5194.45|0
1746065700000|2025-05-01 02:15:00|5197.55|5194.55|5199.05|5196.05|5199.25|5196.25|5197.45|5194.45|0
1746066000000|2025-05-01 02:20:00|5198.95|5195.95|5198.85|5195.85|5199.35|5196.35|5198.85|5195.85|0
1746066300000|2025-05-01 02:25:00|5198.95|5195.95|5199.95|5196.95|5201.05|5198.05|5198.65|5195.65|0
1746066600000|2025-05-01 02:30:00|5199.85|5196.85|5200.15|5197.15|5200.35|5197.35|5199.75|5196.75|0
1746066900000|2025-05-01 02:35:00|5200.25|5197.25|5200.25|5197.25|5200.65|5197.65|5199.95|5196.95|0
1746067200000|2025-05-01 02:40:00|5200.15|5197.15|5200.55|5197.55|5200.75|5197.75|5199.65|5196.65|0
1746067500000|2025-05-01 02:45:00|5200.65|5197.65|5198.05|5195.05|5200.65|5197.65|5197.95|5194.95|0
1746067800000|2025-05-01 02:50:00|5198.15|5195.15|5198.05|5195.05|5198.45|5195.45|5196.95|5193.95|0
1746068100000|2025-05-01 02:55:00|5197.95|5194.95|5198.25|5195.25|5198.25|5195.25|5197.75|5194.75|0
1746068400000|2025-05-01 03:00:00|5198.05|5195.05|5199.85|5196.85|5200.15|5197.15|5197.55|5194.55|0
1746068700000|2025-05-01 03:05:00|5199.75|5196.75|5199.85|5196.85|5200.65|5197.65|5199.75|5196.75|0
1746069000000|2025-05-01 03:10:00|5199.75|5196.75|5199.85|5196.85|5200.55|5197.55|5199.15|5196.15|0
1746069300000|2025-05-01 03:15:00|5200.25|5197.25|5199.55|5196.55|5200.85|5197.85|5199.55|5196.55|0
1746069600000|2025-05-01 03:20:00|5199.65|5196.65|5201.25|5198.25|5201.55|5198.55|5199.35|5196.35|0
1746069900000|2025-05-01 03:25:00|5201.35|5198.35|5202.45|5199.45|5202.75|5199.75|5201.25|5198.25|0
1746070200000|2025-05-01 03:30:00|5202.55|5199.55|5201.95|5198.95|5202.55|5199.55|5201.65|5198.65|0
1746070500000|2025-05-01 03:35:00|5201.75|5198.75|5203.65|5200.65|5204.45|5201.45|5201.65|5198.65|0
1746070800000|2025-05-01 03:40:00|5203.75|5200.75|5203.65|5200.65|5204.15|5201.15|5203.35|5200.35|0
1746071100000|2025-05-01 03:45:00|5203.75|5200.75|5204.05|5201.05|5204.25|5201.25|5203.35|5200.35|0
1746071400000|2025-05-01 03:50:00|5204.15|5201.15|5203.95|5200.95|5204.25|5201.25|5203.65|5200.65|0
1746071700000|2025-05-01 03:55:00|5203.85|5200.85|5204.35|5201.35|5204.65|5201.65|5203.85|5200.85|0
1746072000000|2025-05-01 04:00:00|5204.45|5201.45|5205.05|5202.05|5205.25|5202.25|5204.35|5201.35|0
1746072300000|2025-05-01 04:05:00|5205.15|5202.15|5203.95|5200.95|5205.25|5202.25|5203.75|5200.75|0
1746072600000|2025-05-01 04:10:00|5203.85|5200.85|5204.15|5201.15|5204.35|5201.35|5203.75|5200.75|0
1746072900000|2025-05-01 04:15:00|5203.95|5200.95|5203.95|5200.95|5204.15|5201.15|5203.25|5200.25|0
1746073200000|2025-05-01 04:20:00|5204.05|5201.05|5202.45|5199.45|5204.15|5201.15|5202.35|5199.35|0
1746073500000|2025-05-01 04:25:00|5202.35|5199.35|5201.85|5198.85|5202.55|5199.55|5201.55|5198.55|0
1746073800000|2025-05-01 04:30:00|5201.95|5198.95|5204.35|5201.35|5204.45|5201.45|5201.55|5198.55|0
1746074100000|2025-05-01 04:35:00|5204.25|5201.25|5204.45|5201.45|5204.45|5201.45|5203.95|5200.95|0
1746074400000|2025-05-01 04:40:00|5204.35|5201.35|5204.25|5201.25|5204.85|5201.85|5204.05|5201.05|0
1746074700000|2025-05-01 04:45:00|5204.15|5201.15|5204.25|5201.25|5204.85|5201.85|5203.75|5200.75|0
1746075000000|2025-05-01 04:50:00|5204.05|5201.05|5204.35|5201.35|5204.65|5201.65|5203.85|5200.85|0
1746075300000|2025-05-01 04:55:00|5204.45|5201.45|5204.65|5201.65|5204.95|5201.95|5204.35|5201.35|0
1746075600000|2025-05-01 05:00:00|5204.75|5201.75|5205.45|5202.45|5205.55|5202.55|5204.65|5201.65|0
1746075900000|2025-05-01 05:05:00|5205.55|5202.55|5205.95|5202.95|5205.95|5202.95|5205.35|5202.35|0
1746076200000|2025-05-01 05:10:00|5205.85|5202.85|5207.05|5204.05|5207.05|5204.05|5205.85|5202.85|0
1746076500000|2025-05-01 05:15:00|5206.95|5203.95|5204.85|5201.85|5207.25|5204.25|5204.65|5201.65|0
1746076800000|2025-05-01 05:20:00|5205.05|5202.05|5203.75|5200.75|5205.15|5202.15|5202.95|5199.95|0
1746077100000|2025-05-01 05:25:00|5203.85|5200.85|5206.55|5203.55|5206.55|5203.55|5203.15|5200.15|0
1746077400000|2025-05-01 05:30:00|5206.35|5203.35|5207.65|5204.65|5207.85|5204.85|5205.95|5202.95|0
1746077700000|2025-05-01 05:35:00|5209.15|5206.15|5207.65|5204.65|5210.05|5207.05|5207.35|5204.35|0
1746078000000|2025-05-01 05:40:00|5207.75|5204.75|5205.35|5202.35|5207.75|5204.75|5204.75|5201.75|0
1746078300000|2025-05-01 05:45:00|5204.85|5201.85|5203.05|5200.05|5205.85|5202.85|5202.95|5199.95|0
1746078600000|2025-05-01 05:50:00|5202.65|5199.65|5202.55|5199.55|5203.45|5200.45|5202.35|5199.35|0
1746078900000|2025-05-01 05:55:00|5202.65|5199.65|5201.65|5198.65|5202.65|5199.65|5201.05|5198.05|0
1746079200000|2025-05-01 06:00:00|5201.45|5198.45|5201.75|5198.75|5203.95|5200.95|5201.05|5198.05|0
1746079500000|2025-05-01 06:05:00|5201.65|5198.65|5201.15|5198.15|5202.55|5199.55|5200.45|5197.45|0
1746079800000|2025-05-01 06:10:00|5201.05|5198.05|5201.75|5198.75|5202.35|5199.35|5201.05|5198.05|0
1746080100000|2025-05-01 06:15:00|5201.85|5198.85|5202.35|5199.35|5202.65|5199.65|5201.05|5198.05|0
1746080400000|2025-05-01 06:20:00|5202.65|5199.65|5202.55|5199.55|5202.85|5199.85|5201.95|5198.95|0
1746080700000|2025-05-01 06:25:00|5202.65|5199.65|5204.85|5201.85|5205.05|5202.05|5202.35|5199.35|0
1746081000000|2025-05-01 06:30:00|5204.95|5201.95|5206.35|5203.35|5206.35|5203.35|5204.75|5201.75|0
1746081300000|2025-05-01 06:35:00|5206.15|5203.15|5205.05|5202.05|5206.35|5203.35|5205.05|5202.05|0
1746081600000|2025-05-01 06:40:00|5204.85|5201.85|5203.45|5200.45|5205.65|5202.65|5202.85|5199.85|0
1746081900000|2025-05-01 06:45:00|5203.35|5200.35|5202.65|5199.65|5203.65|5200.65|5202.35|5199.35|0
1746082200000|2025-05-01 06:50:00|5202.55|5199.55|5201.95|5198.95|5203.25|5200.25|5201.65|5198.65|0
1746082500000|2025-05-01 06:55:00|5201.65|5198.65|5200.35|5197.35|5202.55|5199.55|5200.15|5197.15|0
1746082800000|2025-05-01 07:00:00|5200.05|5197.05|5198.65|5195.65|5200.35|5197.35|5196.95|5193.95|0
1746083100000|2025-05-01 07:05:00|5198.45|5195.45|5201.95|5198.95|5202.95|5199.95|5198.35|5195.35|0
1746083400000|2025-05-01 07:10:00|5201.65|5198.65|5203.05|5200.05|5203.65|5200.65|5201.65|5198.65|0
1746083700000|2025-05-01 07:15:00|5203.15|5200.15|5201.55|5198.55|5203.65|5200.65|5200.35|5197.35|0
1746084000000|2025-05-01 07:20:00|5201.45|5198.45|5203.35|5200.35|5203.35|5200.35|5200.55|5197.55|0
1746084300000|2025-05-01 07:25:00|5203.45|5200.45|5205.85|5202.85|5206.65|5203.65|5203.15|5200.15|0
1746084600000|2025-05-01 07:30:00|5205.95|5202.95|5205.05|5202.05|5206.15|5203.15|5204.35|5201.35|0
1746084900000|2025-05-01 07:35:00|5205.25|5202.25|5207.05|5204.05|5207.05|5204.05|5205.05|5202.05|0
1746085200000|2025-05-01 07:40:00|5207.15|5204.15|5206.75|5203.75|5207.85|5204.85|5205.85|5202.85|0
1746085500000|2025-05-01 07:45:00|5206.95|5203.95|5205.05|5202.05|5206.95|5203.95|5204.95|5201.95|0
1746085800000|2025-05-01 07:50:00|5204.95|5201.95|5205.35|5202.35|5206.05|5203.05|5203.75|5200.75|0
1746086100000|2025-05-01 07:55:00|5205.25|5202.25|5203.95|5200.95|5205.25|5202.25|5203.95|5200.95|0
1746086400000|2025-05-01 08:00:00|5203.75|5200.75|5200.65|5197.65|5205.05|5202.05|5200.25|5197.25|0
1746086700000|2025-05-01 08:05:00|5200.85|5197.85|5199.85|5196.85|5200.85|5197.85|5198.75|5195.75|0
1746087000000|2025-05-01 08:10:00|5199.75|5196.75|5200.95|5197.95|5201.95|5198.95|5199.25|5196.25|0
1746087300000|2025-05-01 08:15:00|5201.15|5198.15|5202.65|5199.65|5203.25|5200.25|5200.95|5197.95|0
1746087600000|2025-05-01 08:20:00|5202.85|5199.85|5202.25|5199.25|5203.45|5200.45|5201.95|5198.95|0
1746087900000|2025-05-01 08:25:00|5202.35|5199.35|5204.55|5201.55|5204.75|5201.75|5201.65|5198.65|0
1746088200000|2025-05-01 08:30:00|5204.65|5201.65|5204.05|5201.05|5205.05|5202.05|5203.05|5200.05|0
1746088500000|2025-05-01 08:35:00|5203.95|5200.95|5205.25|5202.25|5207.15|5204.15|5202.35|5199.35|0
1746088800000|2025-05-01 08:40:00|5205.35|5202.35|5205.95|5202.95|5206.35|5203.35|5205.35|5202.35|0
1746089100000|2025-05-01 08:45:00|5206.05|5203.05|5208.35|5205.35|5209.45|5206.45|5205.85|5202.85|0
1746089400000|2025-05-01 08:50:00|5208.15|5205.15|5208.05|5205.05|5208.35|5205.35|5206.95|5203.95|0
1746089700000|2025-05-01 08:55:00|5207.85|5204.85|5209.05|5206.05|5209.55|5206.55|5207.55|5204.55|0
1746090000000|2025-05-01 09:00:00|5209.15|5206.15|5210.75|5207.75|5211.15|5208.15|5208.75|5205.75|0
1746090300000|2025-05-01 09:05:00|5210.65|5207.65|5208.75|5205.75|5212.25|5209.25|5208.75|5205.75|0
1746090600000|2025-05-01 09:10:00|5208.85|5205.85|5210.75|5207.75|5211.05|5208.05|5208.75|5205.75|0
1746090900000|2025-05-01 09:15:00|5210.85|5207.85|5211.15|5208.15|5212.05|5209.05|5210.15|5207.15|0
1746091200000|2025-05-01 09:20:00|5211.25|5208.25|5209.25|5206.25|5211.45|5208.45|5209.05|5206.05|0
1746091500000|2025-05-01 09:25:00|5209.05|5206.05|5211.35|5208.35|5211.55|5208.55|5208.15|5205.15|0
1746091800000|2025-05-01 09:30:00|5211.45|5208.45|5214.25|5211.25|5215.15|5212.15|5211.25|5208.25|0
1746092100000|2025-05-01 09:35:00|5214.35|5211.35|5213.45|5210.45|5215.15|5212.15|5213.15|5210.15|0
1746092400000|2025-05-01 09:40:00|5213.35|5210.35|5213.35|5210.35|5214.05|5211.05|5211.25|5208.25|0
1746092700000|2025-05-01 09:45:00|5213.45|5210.45|5214.55|5211.55|5214.75|5211.75|5213.35|5210.35|0
1746093000000|2025-05-01 09:50:00|5214.75|5211.75|5215.95|5212.95|5216.55|5213.55|5214.45|5211.45|0
1746093300000|2025-05-01 09:55:00|5215.85|5212.85|5215.45|5212.45|5216.25|5213.25|5215.35|5212.35|0
1746093600000|2025-05-01 10:00:00|5215.55|5212.55|5213.75|5210.75|5216.55|5213.55|5213.15|5210.15|0
1746093900000|2025-05-01 10:05:00|5213.45|5210.45|5214.15|5211.15|5215.25|5212.25|5212.35|5209.35|0
1746094200000|2025-05-01 10:10:00|5214.25|5211.25|5214.25|5211.25|5215.05|5212.05|5213.05|5210.05|0
1746094500000|2025-05-01 10:15:00|5213.95|5210.95|5216.05|5213.05|5216.75|5213.75|5213.35|5210.35|0
1746094800000|2025-05-01 10:20:00|5215.65|5212.65|5214.25|5211.25|5215.65|5212.65|5212.85|5209.85|0
1746095100000|2025-05-01 10:25:00|5214.15|5211.15|5212.05|5209.05|5214.15|5211.15|5211.65|5208.65|0
1746095400000|2025-05-01 10:30:00|5212.15|5209.15|5211.45|5208.45|5212.25|5209.25|5209.65|5206.65|0
1746095700000|2025-05-01 10:35:00|5211.25|5208.25|5210.15|5207.15|5211.45|5208.45|5210.05|5207.05|0
1746096000000|2025-05-01 10:40:00|5210.05|5207.05|5210.25|5207.25|5211.15|5208.15|5209.85|5206.85|0
1746096300000|2025-05-01 10:45:00|5209.95|5206.95|5208.25|5205.25|5210.05|5207.05|5206.75|5203.75|0
1746096600000|2025-05-01 10:50:00|5208.35|5205.35|5208.75|5205.75|5208.95|5205.95|5206.35|5203.35|0
1746096900000|2025-05-01 10:55:00|5208.95|5205.95|5209.55|5206.55|5210.15|5207.15|5208.95|5205.95|0
1746097200000|2025-05-01 11:00:00|5208.95|5205.95|5212.55|5209.55|5212.75|5209.75|5206.75|5203.75|0
1746097500000|2025-05-01 11:05:00|5212.65|5209.65|5212.95|5209.95|5213.35|5210.35|5211.45|5208.45|0
1746097800000|2025-05-01 11:10:00|5213.05|5210.05|5212.05|5209.05|5214.45|5211.45|5211.45|5208.45|0
1746098100000|2025-05-01 11:15:00|5212.25|5209.25|5208.45|5205.45|5212.25|5209.25|5208.05|5205.05|0
1746098400000|2025-05-01 11:20:00|5208.25|5205.25|5205.95|5202.95|5209.05|5206.05|5204.75|5201.75|0
1746098700000|2025-05-01 11:25:00|5205.75|5202.75|5206.35|5203.35|5206.65|5203.65|5205.05|5202.05|0
1746099000000|2025-05-01 11:30:00|5206.15|5203.15|5209.85|5206.85|5211.15|5208.15|5206.15|5203.15|0
1746099300000|2025-05-01 11:35:00|5210.05|5207.05|5209.45|5206.45|5211.65|5208.65|5207.95|5204.95|0
1746099600000|2025-05-01 11:40:00|5209.15|5206.15|5211.15|5208.15|5211.15|5208.15|5207.65|5204.65|0
1746099900000|2025-05-01 11:45:00|5211.05|5208.05|5212.25|5209.25|5213.65|5210.65|5210.45|5207.45|0
1746100200000|2025-05-01 11:50:00|5211.95|5208.95|5212.05|5209.05|5213.65|5210.65|5211.15|5208.15|0
1746100500000|2025-05-01 11:55:00|5212.15|5209.15|5211.25|5208.25|5212.85|5209.85|5210.65|5207.65|0
1746100800000|2025-05-01 12:00:00|5211.15|5208.15|5210.65|5207.65|5211.85|5208.85|5209.05|5206.05|0
1746101100000|2025-05-01 12:05:00|5210.75|5207.75|5211.25|5208.25|5212.25|5209.25|5209.75|5206.75|0
1746101400000|2025-05-01 12:10:00|5211.35|5208.35|5212.05|5209.05|5214.45|5211.45|5210.15|5207.15|0
1746101700000|2025-05-01 12:15:00|5212.15|5209.15|5212.95|5209.95|5213.45|5210.45|5211.85|5208.85|0
1746102000000|2025-05-01 12:20:00|5213.15|5210.15|5207.65|5204.65|5213.35|5210.35|5207.25|5204.25|0
1746102300000|2025-05-01 12:25:00|5207.85|5204.85|5205.35|5202.35|5208.15|5205.15|5204.75|5201.75|0
1746102600000|2025-05-01 12:30:00|5205.15|5202.15|5204.05|5201.05|5207.55|5204.55|5198.35|5195.35|0
1746102900000|2025-05-01 12:35:00|5203.95|5200.95|5203.25|5200.25|5206.35|5203.35|5202.85|5199.85|0
1746103200000|2025-05-01 12:40:00|5203.45|5200.45|5205.25|5202.25|5206.55|5203.55|5203.25|5200.25|0
1746103500000|2025-05-01 12:45:00|5205.45|5202.45|5204.85|5201.85|5206.95|5203.95|5203.95|5200.95|0
1746103800000|2025-05-01 12:50:00|5205.05|5202.05|5203.85|5200.85|5205.65|5202.65|5202.15|5199.15|0
1746104100000|2025-05-01 12:55:00|5203.75|5200.75|5200.35|5197.35|5204.15|5201.15|5200.35|5197.35|0
1746104400000|2025-05-01 13:00:00|5200.55|5197.55|5198.35|5195.35|5201.65|5198.65|5197.25|5194.25|0
1746104700000|2025-05-01 13:05:00|5198.15|5195.15|5202.35|5199.35|5202.55|5199.55|5196.75|5193.75|0
1746105000000|2025-05-01 13:10:00|5202.45|5199.45|5202.85|5199.85|5204.35|5201.35|5201.65|5198.65|0
1746105300000|2025-05-01 13:15:00|5202.65|5199.65|5204.75|5201.75|5204.75|5201.75|5201.75|5198.75|0
1746105600000|2025-05-01 13:20:00|5204.85|5201.85|5205.45|5202.45|5205.75|5202.75|5203.95|5200.95|0
1746105900000|2025-05-01 13:25:00|5203.95|5200.95|5204.15|5201.15|5206.75|5203.75|5203.65|5200.65|0
1746106200000|2025-05-01 13:30:00|5204.35|5201.35|5195.95|5192.95|5208.15|5205.15|5195.15|5192.15|0
1746106500000|2025-05-01 13:35:00|5196.15|5193.15|5198.45|5195.45|5205.85|5202.85|5194.45|5191.45|0
1746106800000|2025-05-01 13:40:00|5198.65|5195.65|5201.25|5198.25|5203.05|5200.05|5195.95|5192.95|0
1746107100000|2025-05-01 13:45:00|5201.15|5198.15|5206.55|5203.55|5208.15|5205.15|5200.65|5197.65|0
1746107400000|2025-05-01 13:50:00|5206.75|5203.75|5206.55|5203.55|5211.25|5208.25|5204.55|5201.55|0
1746107700000|2025-05-01 13:55:00|5206.35|5203.35|5192.55|5189.55|5206.55|5203.55|5192.55|5189.55|0
1746108000000|2025-05-01 14:00:00|5192.45|5189.45|5202.65|5199.65|5206.25|5203.25|5192.45|5189.45|0
1746108300000|2025-05-01 14:05:00|5202.85|5199.85|5201.05|5198.05|5209.25|5206.25|5199.15|5196.15|0
1746108600000|2025-05-01 14:10:00|5200.85|5197.85|5204.15|5201.15|5205.25|5202.25|5196.85|5193.85|0
1746108900000|2025-05-01 14:15:00|5204.55|5201.55|5206.25|5203.25|5209.65|5206.65|5204.15|5201.15|0
1746109200000|2025-05-01 14:20:00|5206.35|5203.35|5214.05|5211.05|5215.15|5212.15|5206.15|5203.15|0
1746109500000|2025-05-01 14:25:00|5214.25|5211.25|5216.25|5213.25|5217.65|5214.65|5212.75|5209.75|0
1746109800000|2025-05-01 14:30:00|5216.45|5213.45|5213.65|5210.65|5216.75|5213.75|5209.95|5206.95|0
1746110100000|2025-05-01 14:35:00|5213.45|5210.45|5220.25|5217.25|5220.85|5217.85|5212.35|5209.35|0
1746110400000|2025-05-01 14:40:00|5220.45|5217.45|5217.55|5214.55|5222.25|5219.25|5217.55|5214.55|0
1746110700000|2025-05-01 14:45:00|5217.65|5214.65|5221.55|5218.55|5222.65|5219.65|5217.15|5214.15|0
1746111000000|2025-05-01 14:50:00|5221.75|5218.75|5222.05|5219.05|5222.05|5219.05|5219.35|5216.35|0
1746111300000|2025-05-01 14:55:00|5221.95|5218.95|5226.15|5223.15|5226.45|5223.45|5221.95|5218.95|0
1746111600000|2025-05-01 15:00:00|5226.25|5223.25|5224.45|5221.45|5226.65|5223.65|5221.15|5218.15|0
1746111900000|2025-05-01 15:05:00|5224.25|5221.25|5225.55|5222.55|5226.25|5223.25|5223.15|5220.15|0
1746112200000|2025-05-01 15:10:00|5225.35|5222.35|5227.05|5224.05|5227.35|5224.35|5225.05|5222.05|0
1746112500000|2025-05-01 15:15:00|5227.25|5224.25|5229.55|5226.55|5231.35|5228.35|5226.15|5223.15|0
1746112800000|2025-05-01 15:20:00|5229.75|5226.75|5226.45|5223.45|5229.95|5226.95|5226.25|5223.25|0
1746113100000|2025-05-01 15:25:00|5226.65|5223.65|5225.35|5222.35|5228.85|5225.85|5224.85|5221.85|0
1746113400000|2025-05-01 15:30:00|5226.15|5223.15|5221.15|5218.15|5226.45|5223.45|5218.85|5215.85|0
1746113700000|2025-05-01 15:35:00|5221.35|5218.35|5221.35|5218.35|5224.65|5221.65|5220.05|5217.05|0
1746114000000|2025-05-01 15:40:00|5221.55|5218.55|5216.65|5213.65|5222.05|5219.05|5216.65|5213.65|0
1746114300000|2025-05-01 15:45:00|5216.75|5213.75|5214.65|5211.65|5217.85|5214.85|5214.25|5211.25|0
1746114600000|2025-05-01 15:50:00|5214.45|5211.45|5211.45|5208.45|5215.15|5212.15|5211.15|5208.15|0
1746114900000|2025-05-01 15:55:00|5211.35|5208.35|5204.35|5201.35|5211.45|5208.45|5199.05|5196.05|0
1746115200000|2025-05-01 16:00:00|5204.55|5201.55|5203.85|5200.85|5207.45|5204.45|5200.95|5197.95|0
1746115500000|2025-05-01 16:05:00|5204.55|5201.55|5210.45|5207.45|5210.55|5207.55|5203.65|5200.65|0
1746115800000|2025-05-01 16:10:00|5210.25|5207.25|5203.85|5200.85|5210.25|5207.25|5203.85|5200.85|0
1746116100000|2025-05-01 16:15:00|5203.65|5200.65|5199.95|5196.95|5204.05|5201.05|5194.55|5191.55|0
1746116400000|2025-05-01 16:20:00|5200.15|5197.15|5197.05|5194.05|5202.15|5199.15|5196.85|5193.85|0
1746116700000|2025-05-01 16:25:00|5197.25|5194.25|5203.45|5200.45|5205.85|5202.85|5196.55|5193.55|0
1746117000000|2025-05-01 16:30:00|5203.35|5200.35|5205.85|5202.85|5206.55|5203.55|5202.15|5199.15|0
1746117300000|2025-05-01 16:35:00|5206.05|5203.05|5206.55|5203.55|5208.35|5205.35|5204.35|5201.35|0
1746117600000|2025-05-01 16:40:00|5206.75|5203.75|5203.85|5200.85|5206.75|5203.75|5199.75|5196.75|0
1746117900000|2025-05-01 16:45:00|5203.65|5200.65|5197.95|5194.95|5203.85|5200.85|5196.55|5193.55|0
1746118200000|2025-05-01 16:50:00|5198.15|5195.15|5198.15|5195.15|5202.25|5199.25|5195.25|5192.25|0
1746118500000|2025-05-01 16:55:00|5198.05|5195.05|5198.75|5195.75|5202.15|5199.15|5197.25|5194.25|0
1746118800000|2025-05-01 17:00:00|5199.45|5196.45|5208.75|5205.75|5208.75|5205.75|5198.75|5195.75|0
1746119100000|2025-05-01 17:05:00|5209.15|5206.15|5211.55|5208.55|5212.25|5209.25|5206.05|5203.05|0
1746119400000|2025-05-01 17:10:00|5211.65|5208.65|5211.55|5208.55|5212.45|5209.45|5210.05|5207.05|0
1746119700000|2025-05-01 17:15:00|5211.65|5208.65|5214.25|5211.25|5215.55|5212.55|5211.55|5208.55|0
1746120000000|2025-05-01 17:20:00|5214.05|5211.05|5213.15|5210.15|5215.75|5212.75|5212.75|5209.75|0
1746120300000|2025-05-01 17:25:00|5213.35|5210.35|5211.35|5208.35|5214.45|5211.45|5208.25|5205.25|0
1746120600000|2025-05-01 17:30:00|5211.55|5208.55|5213.75|5210.75|5213.75|5210.75|5209.55|5206.55|0
1746120900000|2025-05-01 17:35:00|5213.65|5210.65|5210.25|5207.25|5214.05|5211.05|5209.85|5206.85|0
1746121200000|2025-05-01 17:40:00|5210.45|5207.45|5202.55|5199.55|5210.45|5207.45|5201.45|5198.45|0
1746121500000|2025-05-01 17:45:00|5202.75|5199.75|5206.35|5203.35|5206.35|5203.35|5200.55|5197.55|0
1746121800000|2025-05-01 17:50:00|5206.25|5203.25|5206.25|5203.25|5208.45|5205.45|5202.55|5199.55|0
1746122100000|2025-05-01 17:55:00|5206.05|5203.05|5205.65|5202.65|5207.75|5204.75|5203.45|5200.45|0
1746122400000|2025-05-01 18:00:00|5205.85|5202.85|5209.35|5206.35|5209.65|5206.65|5204.75|5201.75|0
1746122700000|2025-05-01 18:05:00|5209.15|5206.15|5214.45|5211.45|5215.95|5212.95|5208.25|5205.25|0
1746123000000|2025-05-01 18:10:00|5214.65|5211.65|5215.35|5212.35|5216.45|5213.45|5213.55|5210.55|0
1746123300000|2025-05-01 18:15:00|5215.15|5212.15|5217.35|5214.35|5218.75|5215.75|5215.15|5212.15|0
1746123600000|2025-05-01 18:20:00|5217.15|5214.15|5212.15|5209.15|5217.35|5214.35|5211.95|5208.95|0
1746123900000|2025-05-01 18:25:00|5212.25|5209.25|5215.55|5212.55|5215.55|5212.55|5209.05|5206.05|0
1746124200000|2025-05-01 18:30:00|5215.35|5212.35|5216.65|5213.65|5217.75|5214.75|5214.45|5211.45|0
1746124500000|2025-05-01 18:35:00|5216.85|5213.85|5216.65|5213.65|5217.05|5214.05|5214.45|5211.45|0
1746124800000|2025-05-01 18:40:00|5216.55|5213.55|5217.55|5214.55|5218.45|5215.45|5214.85|5211.85|0
1746125100000|2025-05-01 18:45:00|5217.75|5214.75|5218.15|5215.15|5221.25|5218.25|5215.75|5212.75|0
1746125400000|2025-05-01 18:50:00|5218.25|5215.25|5214.65|5211.65|5219.05|5216.05|5213.85|5210.85|0
1746125700000|2025-05-01 18:55:00|5214.45|5211.45|5214.05|5211.05|5217.05|5214.05|5213.55|5210.55|0
1746126000000|2025-05-01 19:00:00|5214.25|5211.25|5215.95|5212.95|5216.25|5213.25|5210.95|5207.95|0
1746126300000|2025-05-01 19:05:00|5216.05|5213.05|5211.55|5208.55|5216.25|5213.25|5211.15|5208.15|0
1746126600000|2025-05-01 19:10:00|5211.35|5208.35|5213.45|5210.45|5213.75|5210.75|5207.65|5204.65|0
1746126900000|2025-05-01 19:15:00|5213.35|5210.35|5213.75|5210.75|5214.85|5211.85|5211.35|5208.35|0
1746127200000|2025-05-01 19:20:00|5213.55|5210.55|5213.85|5210.85|5216.05|5213.05|5212.95|5209.95|0
1746127500000|2025-05-01 19:25:00|5213.15|5210.15|5216.45|5213.45|5216.85|5213.85|5212.95|5209.95|0
1746127800000|2025-05-01 19:30:00|5216.65|5213.65|5215.35|5212.35|5217.75|5214.75|5214.65|5211.65|0
1746128100000|2025-05-01 19:35:00|5214.95|5211.95|5211.55|5208.55|5215.95|5212.95|5211.55|5208.55|0
1746128400000|2025-05-01 19:40:00|5211.75|5208.75|5211.75|5208.75|5212.65|5209.65|5209.65|5206.65|0
1746128700000|2025-05-01 19:45:00|5211.85|5208.85|5217.55|5214.55|5218.05|5215.05|5211.35|5208.35|0
1746129000000|2025-05-01 19:50:00|5217.45|5214.45|5203.75|5200.75|5219.05|5216.05|5202.55|5199.55|0
1746129300000|2025-05-01 19:55:00|5204.55|5201.55|5191.45|5188.45|5204.55|5201.55|5187.95|5184.95|0
1746129600000|2025-05-01 20:00:00|5191.25|5188.25|5180.95|5177.95|5198.45|5195.45|5180.95|5177.95|0
1746129900000|2025-05-01 20:05:00|5180.85|5177.85|5180.85|5177.85|5183.55|5180.55|5178.95|5175.95|0
1746130200000|2025-05-01 20:10:00|5180.95|5177.95|5182.75|5179.75|5183.45|5180.45|5178.65|5175.65|0
1746130500000|2025-05-01 20:15:00|5182.65|5179.65|5187.85|5184.85|5188.45|5185.45|5182.25|5179.25|0
1746130800000|2025-05-01 20:20:00|5187.75|5184.75|5188.95|5185.95|5190.05|5187.05|5187.15|5184.15|0
1746131100000|2025-05-01 20:25:00|5188.85|5185.85|5188.15|5185.15|5189.05|5186.05|5186.25|5183.25|0
1746131400000|2025-05-01 20:30:00|5187.75|5184.75|5185.95|5182.95|5192.55|5189.55|5184.55|5181.55|0
1746131700000|2025-05-01 20:35:00|5185.75|5182.75|5185.15|5182.15|5187.35|5184.35|5183.75|5180.75|0
1746132000000|2025-05-01 20:40:00|5185.55|5182.55|5181.95|5178.95|5185.95|5182.95|5181.85|5178.85|0
1746132300000|2025-05-01 20:45:00|5182.05|5179.05|5184.65|5181.65|5185.75|5182.75|5180.85|5177.85|0
1746132600000|2025-05-01 20:50:00|5184.85|5181.85|5185.25|5182.25|5185.65|5182.65|5183.35|5180.35|0
1746132900000|2025-05-01 20:55:00|5185.15|5182.15|5183.45|5180.45|5185.35|5182.35|5182.25|5179.25|0
1746133200000|2025-05-01 21:00:00|5183.35|5180.35|5184.45|5181.45|5184.55|5181.55|5181.85|5178.85|0
1746133500000|2025-05-01 21:05:00|5184.65|5181.65|5184.35|5181.35|5185.25|5182.25|5184.35|5181.35|0
1746133800000|2025-05-01 21:10:00|5184.45|5181.45|5185.25|5182.25|5186.05|5183.05|5183.55|5180.55|0
1746134100000|2025-05-01 21:15:00|5185.05|5182.05|5186.35|5183.35|5187.05|5184.05|5184.95|5181.95|0
1746134400000|2025-05-01 21:20:00|5187.05|5184.05|5187.75|5184.75|5189.35|5186.35|5186.35|5183.35|0
1746134700000|2025-05-01 21:25:00|5187.55|5184.55|5188.25|5185.25|5189.55|5186.55|5187.45|5184.45|0
1746135000000|2025-05-01 21:30:00|5189.05|5186.05|5189.6|5186.6|5190|5187|5188.95|5185.95|0
1746135300000|2025-05-01 21:35:00|5189.5|5186.5|5188|5185|5189.5|5186.5|5187.5|5184.5|0
1746135600000|2025-05-01 21:40:00|5187.8|5184.8|5186.1|5183.1|5187.8|5184.8|5185.6|5182.6|0
1746135900000|2025-05-01 21:45:00|5186.2|5183.2|5183.6|5180.6|5186.6|5183.6|5183.4|5180.4|0
1746136200000|2025-05-01 21:50:00|5183.7|5180.7|5184.3|5181.3|5184.3|5181.3|5183.3|5180.3|0
1746136500000|2025-05-01 21:55:00|5183.8|5180.8|5184.5|5181.5|5184.8|5181.8|5183.6|5180.6|0
1746136800000|2025-05-01 22:00:00|5184.4|5181.4|5181.4|5178.4|5185.6|5182.6|5180.3|5177.3|0
1746137100000|2025-05-01 22:05:00|5181.3|5178.3|5182.6|5179.6|5183.4|5180.4|5180.5|5177.5|0
1746137400000|2025-05-01 22:10:00|5182.7|5179.7|5185.8|5182.8|5186.3|5183.3|5182.4|5179.4|0
1746137700000|2025-05-01 22:15:00|5186.1|5183.1|5187|5184|5187.7|5184.7|5185.5|5182.5|0
1746138000000|2025-05-01 22:20:00|5186.9|5183.9|5186|5183|5187|5184|5185.9|5182.9|0
1746138300000|2025-05-01 22:25:00|5186.1|5183.1|5186.6|5183.6|5186.7|5183.7|5185.8|5182.8|0
1746138600000|2025-05-01 22:30:00|5186.7|5183.7|5187.2|5184.2|5187.2|5184.2|5184.9|5181.9|0
1746138900000|2025-05-01 22:35:00|5187|5184|5187.3|5184.3|5187.4|5184.4|5186.1|5183.1|0
1746139200000|2025-05-01 22:40:00|5187.4|5184.4|5186.8|5183.8|5187.9|5184.9|5185.9|5182.9|0
1746139500000|2025-05-01 22:45:00|5186.9|5183.9|5186.3|5183.3|5186.9|5183.9|5185.8|5182.8|0
1746139800000|2025-05-01 22:50:00|5186.4|5183.4|5186.1|5183.1|5186.9|5183.9|5185.4|5182.4|0
1746140100000|2025-05-01 22:55:00|5186.2|5183.2|5186.3|5183.3|5186.8|5183.8|5185.6|5182.6|0
1746140400000|2025-05-01 23:00:00|5186.2|5183.2|5187.5|5184.5|5187.8|5184.8|5185.6|5182.6|0
1746140700000|2025-05-01 23:05:00|5187.6|5184.6|5186.9|5183.9|5187.6|5184.6|5186.7|5183.7|0
1746141000000|2025-05-01 23:10:00|5186.7|5183.7|5186.9|5183.9|5187.4|5184.4|5186.6|5183.6|0
1746141300000|2025-05-01 23:15:00|5187|5184|5189.8|5186.8|5189.8|5186.8|5187|5184|0
1746141600000|2025-05-01 23:20:00|5189.6|5186.6|5191.6|5188.6|5191.9|5188.9|5189.4|5186.4|0
1746141900000|2025-05-01 23:25:00|5191.4|5188.4|5191.2|5188.2|5192.1|5189.1|5190.4|5187.4|0
1746142200000|2025-05-01 23:30:00|5191|5188|5188.8|5185.8|5191.3|5188.3|5188.6|5185.6|0
1746142500000|2025-05-01 23:35:00|5188.9|5185.9|5189.1|5186.1|5189.8|5186.8|5188.8|5185.8|0
1746142800000|2025-05-01 23:40:00|5189|5186|5189.1|5186.1|5190.2|5187.2|5189|5186|0
1746143100000|2025-05-01 23:45:00|5189.2|5186.2|5187.1|5184.1|5189.4|5186.4|5186.8|5183.8|0
1746143400000|2025-05-01 23:50:00|5187.2|5184.2|5189|5186|5189|5186|5186.4|5183.4|0
1746143700000|2025-05-01 23:55:00|5189.3|5186.3|5188.4|5185.4|5190.1|5187.1|5188.2|5185.2|0
1746057600000|2025-05-01 00:00:00|5203.35|5200.35|5195.05|5192.05|5204.45|5201.45|5192.35|5189.35|0
1746057900000|2025-05-01 00:05:00|5194.95|5191.95|5195.05|5192.05|5195.65|5192.65|5194.55|5191.55|0
1746058200000|2025-05-01 00:10:00|5194.95|5191.95|5195.45|5192.45|5196.05|5193.05|5193.85|5190.85|0
1746058500000|2025-05-01 00:15:00|5195.55|5192.55|5194.75|5191.75|5196.05|5193.05|5194.45|5191.45|0
1746058800000|2025-05-01 00:20:00|5194.65|5191.65|5195.55|5192.55|5196.15|5193.15|5194.45|5191.45|0
1746059100000|2025-05-01 00:25:00|5195.45|5192.45|5195.35|5192.35|5198.35|5195.35|5194.95|5191.95|0
1746059400000|2025-05-01 00:30:00|5195.15|5192.15|5194.95|5191.95|5195.15|5192.15|5193.15|5190.15|0
1746059700000|2025-05-01 00:35:00|5194.85|5191.85|5194.45|5191.45|5195.15|5192.15|5194.05|5191.05|0
1746060000000|2025-05-01 00:40:00|5194.55|5191.55|5195.95|5192.95|5196.05|5193.05|5194.45|5191.45|0
1746060300000|2025-05-01 00:45:00|5196.05|5193.05|5196.35|5193.35|5196.95|5193.95|5194.95|5191.95|0
1746060600000|2025-05-01 00:50:00|5196.45|5193.45|5195.55|5192.55|5196.45|5193.45|5194.75|5191.75|0
1746060900000|2025-05-01 00:55:00|5195.75|5192.75|5196.65|5193.65|5197.35|5194.35|5195.45|5192.45|0
1746061200000|2025-05-01 01:00:00|5196.75|5193.75|5197.15|5194.15|5197.35|5194.35|5196.05|5193.05|0
1746061500000|2025-05-01 01:05:00|5197.05|5194.05|5194.45|5191.45|5197.15|5194.15|5194.45|5191.45|0
1746061800000|2025-05-01 01:10:00|5194.55|5191.55|5195.75|5192.75|5196.25|5193.25|5194.35|5191.35|0
1746062100000|2025-05-01 01:15:00|5195.85|5192.85|5196.65|5193.65|5197.15|5194.15|5195.75|5192.75|0
1746062400000|2025-05-01 01:20:00|5196.75|5193.75|5196.35|5193.35|5197.55|5194.55|5195.95|5192.95|0
1746062700000|2025-05-01 01:25:00|5196.25|5193.25|5195.55|5192.55|5196.85|5193.85|5195.35|5192.35|0
1746063000000|2025-05-01 01:30:00|5195.65|5192.65|5196.95|5193.95|5197.15|5194.15|5195.45|5192.45|0
1746063300000|2025-05-01 01:35:00|5196.85|5193.85|5197.25|5194.25|5197.95|5194.95|5196.85|5193.85|0
1746063600000|2025-05-01 01:40:00|5197.15|5194.15|5197.45|5194.45|5197.65|5194.65|5196.45|5193.45|0
1746063900000|2025-05-01 01:45:00|5197.35|5194.35|5196.85|5193.85|5197.65|5194.65|5196.65|5193.65|0
1746064200000|2025-05-01 01:50:00|5196.75|5193.75|5196.05|5193.05|5196.85|5193.85|5195.85|5192.85|0
1746064500000|2025-05-01 01:55:00|5195.95|5192.95|5198.15|5195.15|5198.15|5195.15|5195.85|5192.85|0
1746064800000|2025-05-01 02:00:00|5198.05|5195.05|5198.35|5195.35|5198.55|5195.55|5197.85|5194.85|0
1746065100000|2025-05-01 02:05:00|5198.25|5195.25|5198.05|5195.05|5198.35|5195.35|5197.75|5194.75|0
1746065400000|2025-05-01 02:10:00|5197.95|5194.95|5197.45|5194.45|5198.15|5195.15|5197.45|5194.45|0
1746065700000|2025-05-01 02:15:00|5197.55|5194.55|5199.05|5196.05|5199.25|5196.25|5197.45|5194.45|0
1746066000000|2025-05-01 02:20:00|5198.95|5195.95|5198.85|5195.85|5199.35|5196.35|5198.85|5195.85|0
1746066300000|2025-05-01 02:25:00|5198.95|5195.95|5199.95|5196.95|5201.05|5198.05|5198.65|5195.65|0
1746066600000|2025-05-01 02:30:00|5199.85|5196.85|5200.15|5197.15|5200.35|5197.35|5199.75|5196.75|0
1746066900000|2025-05-01 02:35:00|5200.25|5197.25|5200.25|5197.25|5200.75|5197.75|5199.95|5196.95|0
1746067200000|2025-05-01 02:40:00|5200.15|5197.15|5200.55|5197.55|5200.75|5197.75|5199.55|5196.55|0
1746067500000|2025-05-01 02:45:00|5200.65|5197.65|5198.05|5195.05|5200.65|5197.65|5197.95|5194.95|0
1746067800000|2025-05-01 02:50:00|5198.15|5195.15|5198.05|5195.05|5198.45|5195.45|5196.95|5193.95|0
1746068100000|2025-05-01 02:55:00|5197.95|5194.95|5198.25|5195.25|5198.25|5195.25|5197.75|5194.75|0
1746068400000|2025-05-01 03:00:00|5198.05|5195.05|5199.85|5196.85|5200.15|5197.15|5197.55|5194.55|0
1746068700000|2025-05-01 03:05:00|5199.75|5196.75|5199.85|5196.85|5200.75|5197.75|5199.75|5196.75|0
1746069000000|2025-05-01 03:10:00|5199.75|5196.75|5199.85|5196.85|5200.55|5197.55|5199.15|5196.15|0
1746069300000|2025-05-01 03:15:00|5200.25|5197.25|5199.55|5196.55|5200.85|5197.85|5199.55|5196.55|0
1746069600000|2025-05-01 03:20:00|5199.65|5196.65|5201.25|5198.25|5201.55|5198.55|5199.35|5196.35|0
1746069900000|2025-05-01 03:25:00|5201.35|5198.35|5202.45|5199.45|5202.75|5199.75|5201.25|5198.25|0
1746070200000|2025-05-01 03:30:00|5202.55|5199.55|5201.95|5198.95|5202.55|5199.55|5201.65|5198.65|0
1746070500000|2025-05-01 03:35:00|5201.75|5198.75|5203.65|5200.65|5204.45|5201.45|5201.65|5198.65|0
1746070800000|2025-05-01 03:40:00|5203.75|5200.75|5203.65|5200.65|5204.15|5201.15|5203.35|5200.35|0
1746071100000|2025-05-01 03:45:00|5203.75|5200.75|5204.05|5201.05|5204.25|5201.25|5203.35|5200.35|0
1746071400000|2025-05-01 03:50:00|5204.15|5201.15|5203.95|5200.95|5204.25|5201.25|5203.65|5200.65|0
1746071700000|2025-05-01 03:55:00|5203.85|5200.85|5204.35|5201.35|5204.65|5201.65|5203.85|5200.85|0
1746072000000|2025-05-01 04:00:00|5204.45|5201.45|5205.05|5202.05|5205.25|5202.25|5204.35|5201.35|0
1746072300000|2025-05-01 04:05:00|5205.15|5202.15|5203.95|5200.95|5205.25|5202.25|5203.75|5200.75|0
1746072600000|2025-05-01 04:10:00|5203.85|5200.85|5204.15|5201.15|5204.35|5201.35|5203.75|5200.75|0
1746072900000|2025-05-01 04:15:00|5203.95|5200.95|5203.95|5200.95|5204.15|5201.15|5203.25|5200.25|0
1746073200000|2025-05-01 04:20:00|5204.05|5201.05|5202.45|5199.45|5204.15|5201.15|5202.35|5199.35|0
1746073500000|2025-05-01 04:25:00|5202.35|5199.35|5201.85|5198.85|5202.55|5199.55|5201.55|5198.55|0
1746073800000|2025-05-01 04:30:00|5201.95|5198.95|5204.35|5201.35|5204.45|5201.45|5201.55|5198.55|0
1746074100000|2025-05-01 04:35:00|5204.25|5201.25|5204.45|5201.45|5204.45|5201.45|5203.95|5200.95|0
1746074400000|2025-05-01 04:40:00|5204.35|5201.35|5204.25|5201.25|5204.85|5201.85|5204.05|5201.05|0
1746074700000|2025-05-01 04:45:00|5204.05|5201.05|5204.25|5201.25|5204.85|5201.85|5203.75|5200.75|0
1746075000000|2025-05-01 04:50:00|5204.15|5201.15|5204.35|5201.35|5204.65|5201.65|5203.85|5200.85|0
1746075300000|2025-05-01 04:55:00|5204.45|5201.45|5204.65|5201.65|5204.95|5201.95|5204.35|5201.35|0
1746075600000|2025-05-01 05:00:00|5204.75|5201.75|5205.45|5202.45|5205.55|5202.55|5204.65|5201.65|0
1746075900000|2025-05-01 05:05:00|5205.55|5202.55|5205.95|5202.95|5205.95|5202.95|5205.35|5202.35|0
1746076200000|2025-05-01 05:10:00|5205.85|5202.85|5207.05|5204.05|5207.05|5204.05|5205.85|5202.85|0
1746076500000|2025-05-01 05:15:00|5206.95|5203.95|5204.85|5201.85|5207.25|5204.25|5204.65|5201.65|0
1746076800000|2025-05-01 05:20:00|5205.05|5202.05|5203.75|5200.75|5205.15|5202.15|5202.95|5199.95|0
1746077100000|2025-05-01 05:25:00|5203.85|5200.85|5206.55|5203.55|5206.55|5203.55|5203.15|5200.15|0
1746077400000|2025-05-01 05:30:00|5206.35|5203.35|5207.65|5204.65|5207.85|5204.85|5205.95|5202.95|0
1746077700000|2025-05-01 05:35:00|5209.15|5206.15|5207.65|5204.65|5210.05|5207.05|5207.35|5204.35|0
1746078000000|2025-05-01 05:40:00|5207.75|5204.75|5205.35|5202.35|5207.75|5204.75|5204.75|5201.75|0
1746078300000|2025-05-01 05:45:00|5204.85|5201.85|5203.05|5200.05|5205.85|5202.85|5202.95|5199.95|0
1746078600000|2025-05-01 05:50:00|5202.65|5199.65|5202.55|5199.55|5203.45|5200.45|5202.35|5199.35|0
1746078900000|2025-05-01 05:55:00|5202.65|5199.65|5201.65|5198.65|5202.65|5199.65|5201.05|5198.05|0
1746079200000|2025-05-01 06:00:00|5201.45|5198.45|5201.75|5198.75|5203.95|5200.95|5201.05|5198.05|0
1746079500000|2025-05-01 06:05:00|5201.65|5198.65|5201.15|5198.15|5202.55|5199.55|5200.45|5197.45|0
1746079800000|2025-05-01 06:10:00|5201.05|5198.05|5201.75|5198.75|5202.35|5199.35|5201.05|5198.05|0
1746080100000|2025-05-01 06:15:00|5201.85|5198.85|5202.35|5199.35|5202.65|5199.65|5201.05|5198.05|0
1746080400000|2025-05-01 06:20:00|5202.45|5199.45|5202.55|5199.55|5202.85|5199.85|5201.95|5198.95|0
1746080700000|2025-05-01 06:25:00|5202.65|5199.65|5204.85|5201.85|5205.05|5202.05|5202.35|5199.35|0
1746081000000|2025-05-01 06:30:00|5204.95|5201.95|5206.35|5203.35|5206.35|5203.35|5204.75|5201.75|0
1746081300000|2025-05-01 06:35:00|5206.15|5203.15|5205.05|5202.05|5206.35|5203.35|5205.05|5202.05|0
1746081600000|2025-05-01 06:40:00|5204.85|5201.85|5203.45|5200.45|5205.65|5202.65|5202.85|5199.85|0
1746081900000|2025-05-01 06:45:00|5203.35|5200.35|5202.65|5199.65|5203.65|5200.65|5202.35|5199.35|0
1746082200000|2025-05-01 06:50:00|5202.55|5199.55|5201.95|5198.95|5203.25|5200.25|5201.65|5198.65|0
1746082500000|2025-05-01 06:55:00|5201.65|5198.65|5200.35|5197.35|5202.55|5199.55|5200.15|5197.15|0
1746082800000|2025-05-01 07:00:00|5200.45|5197.45|5198.65|5195.65|5200.45|5197.45|5196.95|5193.95|0
1746083100000|2025-05-01 07:05:00|5198.45|5195.45|5201.95|5198.95|5202.95|5199.95|5198.35|5195.35|0
1746083400000|2025-05-01 07:10:00|5201.75|5198.75|5203.05|5200.05|5203.65|5200.65|5201.65|5198.65|0
1746083700000|2025-05-01 07:15:00|5203.15|5200.15|5201.55|5198.55|5203.65|5200.65|5200.35|5197.35|0
1746084000000|2025-05-01 07:20:00|5201.45|5198.45|5203.35|5200.35|5203.35|5200.35|5200.55|5197.55|0
1746084300000|2025-05-01 07:25:00|5203.45|5200.45|5205.85|5202.85|5206.65|5203.65|5203.15|5200.15|0
1746084600000|2025-05-01 07:30:00|5205.95|5202.95|5205.05|5202.05|5206.15|5203.15|5204.35|5201.35|0
1746084900000|2025-05-01 07:35:00|5205.25|5202.25|5207.05|5204.05|5207.05|5204.05|5205.05|5202.05|0
1746085200000|2025-05-01 07:40:00|5207.15|5204.15|5206.75|5203.75|5207.85|5204.85|5205.85|5202.85|0
1746085500000|2025-05-01 07:45:00|5206.65|5203.65|5205.05|5202.05|5206.95|5203.95|5204.95|5201.95|0
1746085800000|2025-05-01 07:50:00|5204.95|5201.95|5205.35|5202.35|5206.05|5203.05|5203.75|5200.75|0
1746086100000|2025-05-01 07:55:00|5205.25|5202.25|5203.95|5200.95|5205.35|5202.35|5203.95|5200.95|0
1746086400000|2025-05-01 08:00:00|5203.75|5200.75|5200.65|5197.65|5205.05|5202.05|5200.25|5197.25|0
1746086700000|2025-05-01 08:05:00|5200.85|5197.85|5199.85|5196.85|5200.85|5197.85|5198.75|5195.75|0
1746087000000|2025-05-01 08:10:00|5199.75|5196.75|5200.95|5197.95|5201.95|5198.95|5199.25|5196.25|0
1746087300000|2025-05-01 08:15:00|5201.15|5198.15|5202.65|5199.65|5203.25|5200.25|5200.95|5197.95|0
1746087600000|2025-05-01 08:20:00|5202.85|5199.85|5202.25|5199.25|5203.45|5200.45|5201.95|5198.95|0
1746087900000|2025-05-01 08:25:00|5202.35|5199.35|5204.55|5201.55|5204.75|5201.75|5201.65|5198.65|0
1746088200000|2025-05-01 08:30:00|5204.65|5201.65|5204.05|5201.05|5205.05|5202.05|5203.05|5200.05|0
1746088500000|2025-05-01 08:35:00|5203.95|5200.95|5205.25|5202.25|5207.15|5204.15|5202.35|5199.35|0
1746088800000|2025-05-01 08:40:00|5205.35|5202.35|5205.95|5202.95|5206.35|5203.35|5205.35|5202.35|0
1746089100000|2025-05-01 08:45:00|5206.05|5203.05|5208.35|5205.35|5209.45|5206.45|5205.85|5202.85|0
1746089400000|2025-05-01 08:50:00|5208.25|5205.25|5208.05|5205.05|5208.35|5205.35|5206.95|5203.95|0
1746089700000|2025-05-01 08:55:00|5207.85|5204.85|5209.05|5206.05|5209.55|5206.55|5207.55|5204.55|0
1746090000000|2025-05-01 09:00:00|5209.15|5206.15|5210.75|5207.75|5211.15|5208.15|5208.75|5205.75|0
1746090300000|2025-05-01 09:05:00|5210.65|5207.65|5208.85|5205.85|5212.25|5209.25|5208.75|5205.75|0
1746090600000|2025-05-01 09:10:00|5208.75|5205.75|5210.75|5207.75|5211.05|5208.05|5208.75|5205.75|0
1746090900000|2025-05-01 09:15:00|5210.85|5207.85|5211.15|5208.15|5212.05|5209.05|5210.15|5207.15|0
1746091200000|2025-05-01 09:20:00|5211.25|5208.25|5209.25|5206.25|5211.45|5208.45|5209.05|5206.05|0
1746091500000|2025-05-01 09:25:00|5209.05|5206.05|5211.35|5208.35|5211.55|5208.55|5208.15|5205.15|0
1746091800000|2025-05-01 09:30:00|5211.45|5208.45|5214.25|5211.25|5215.15|5212.15|5211.25|5208.25|0
1746092100000|2025-05-01 09:35:00|5214.35|5211.35|5213.45|5210.45|5215.15|5212.15|5213.15|5210.15|0
1746092400000|2025-05-01 09:40:00|5213.35|5210.35|5213.35|5210.35|5214.05|5211.05|5211.25|5208.25|0
1746092700000|2025-05-01 09:45:00|5213.45|5210.45|5214.55|5211.55|5214.75|5211.75|5213.35|5210.35|0
1746093000000|2025-05-01 09:50:00|5214.75|5211.75|5215.95|5212.95|5216.55|5213.55|5214.45|5211.45|0
1746093300000|2025-05-01 09:55:00|5215.85|5212.85|5215.45|5212.45|5216.35|5213.35|5215.35|5212.35|0
1746093600000|2025-05-01 10:00:00|5215.55|5212.55|5213.75|5210.75|5216.55|5213.55|5213.15|5210.15|0
1746093900000|2025-05-01 10:05:00|5213.45|5210.45|5214.15|5211.15|5215.25|5212.25|5212.35|5209.35|0
1746094200000|2025-05-01 10:10:00|5214.25|5211.25|5214.25|5211.25|5215.05|5212.05|5213.05|5210.05|0
1746094500000|2025-05-01 10:15:00|5214.15|5211.15|5216.05|5213.05|5216.75|5213.75|5213.35|5210.35|0
1746094800000|2025-05-01 10:20:00|5215.65|5212.65|5214.25|5211.25|5215.65|5212.65|5212.85|5209.85|0
1746095100000|2025-05-01 10:25:00|5214.15|5211.15|5212.05|5209.05|5214.15|5211.15|5211.65|5208.65|0
1746095400000|2025-05-01 10:30:00|5211.95|5208.95|5211.45|5208.45|5212.25|5209.25|5209.65|5206.65|0
1746095700000|2025-05-01 10:35:00|5211.25|5208.25|5210.15|5207.15|5211.45|5208.45|5210.05|5207.05|0
1746096000000|2025-05-01 10:40:00|5210.05|5207.05|5210.25|5207.25|5211.15|5208.15|5209.85|5206.85|0
1746096300000|2025-05-01 10:45:00|5210.15|5207.15|5208.25|5205.25|5210.15|5207.15|5206.75|5203.75|0
1746096600000|2025-05-01 10:50:00|5208.35|5205.35|5208.75|5205.75|5208.95|5205.95|5206.35|5203.35|0
1746096900000|2025-05-01 10:55:00|5208.95|5205.95|5209.55|5206.55|5210.15|5207.15|5208.95|5205.95|0
1746097200000|2025-05-01 11:00:00|5209.65|5206.65|5212.55|5209.55|5212.75|5209.75|5206.75|5203.75|0
1746097500000|2025-05-01 11:05:00|5212.65|5209.65|5212.95|5209.95|5213.35|5210.35|5211.45|5208.45|0
1746097800000|2025-05-01 11:10:00|5213.05|5210.05|5212.05|5209.05|5214.45|5211.45|5211.45|5208.45|0
1746098100000|2025-05-01 11:15:00|5211.95|5208.95|5208.45|5205.45|5212.25|5209.25|5208.05|5205.05|0
1746098400000|2025-05-01 11:20:00|5208.25|5205.25|5205.95|5202.95|5209.05|5206.05|5204.65|5201.65|0
1746098700000|2025-05-01 11:25:00|5205.75|5202.75|5206.35|5203.35|5206.55|5203.55|5204.85|5201.85|0
1746099000000|2025-05-01 11:30:00|5206.15|5203.15|5209.85|5206.85|5211.15|5208.15|5206.15|5203.15|0
1746099300000|2025-05-01 11:35:00|5209.95|5206.95|5209.45|5206.45|5211.65|5208.65|5207.95|5204.95|0
1746099600000|2025-05-01 11:40:00|5209.15|5206.15|5211.15|5208.15|5211.15|5208.15|5207.65|5204.65|0
1746099900000|2025-05-01 11:45:00|5211.05|5208.05|5212.25|5209.25|5213.65|5210.65|5210.45|5207.45|0
1746100200000|2025-05-01 11:50:00|5211.95|5208.95|5212.05|5209.05|5213.65|5210.65|5211.15|5208.15|0
1746100500000|2025-05-01 11:55:00|5212.15|5209.15|5211.25|5208.25|5212.85|5209.85|5210.65|5207.65|0
1746100800000|2025-05-01 12:00:00|5211.15|5208.15|5210.65|5207.65|5211.85|5208.85|5209.05|5206.05|0
1746101100000|2025-05-01 12:05:00|5210.75|5207.75|5211.25|5208.25|5212.25|5209.25|5209.75|5206.75|0
1746101400000|2025-05-01 12:10:00|5211.35|5208.35|5212.05|5209.05|5214.45|5211.45|5210.15|5207.15|0
1746101700000|2025-05-01 12:15:00|5211.95|5208.95|5212.95|5209.95|5213.45|5210.45|5211.85|5208.85|0
1746102000000|2025-05-01 12:20:00|5213.05|5210.05|5207.65|5204.65|5213.35|5210.35|5207.25|5204.25|0
1746102300000|2025-05-01 12:25:00|5207.85|5204.85|5205.35|5202.35|5208.15|5205.15|5204.75|5201.75|0
1746102600000|2025-05-01 12:30:00|5205.15|5202.15|5204.05|5201.05|5207.55|5204.55|5198.35|5195.35|0
1746102900000|2025-05-01 12:35:00|5203.95|5200.95|5203.25|5200.25|5206.35|5203.35|5202.85|5199.85|0
1746103200000|2025-05-01 12:40:00|5203.45|5200.45|5205.25|5202.25|5206.55|5203.55|5203.25|5200.25|0
1746103500000|2025-05-01 12:45:00|5205.15|5202.15|5204.95|5201.95|5206.95|5203.95|5203.95|5200.95|0
1746103800000|2025-05-01 12:50:00|5204.85|5201.85|5203.75|5200.75|5205.65|5202.65|5202.15|5199.15|0
1746104100000|2025-05-01 12:55:00|5203.95|5200.95|5200.35|5197.35|5204.15|5201.15|5200.35|5197.35|0
1746104400000|2025-05-01 13:00:00|5200.55|5197.55|5198.35|5195.35|5201.65|5198.65|5197.25|5194.25|0
1746104700000|2025-05-01 13:05:00|5198.15|5195.15|5202.35|5199.35|5202.55|5199.55|5196.75|5193.75|0
1746105000000|2025-05-01 13:10:00|5202.45|5199.45|5202.85|5199.85|5204.35|5201.35|5201.65|5198.65|0
1746105300000|2025-05-01 13:15:00|5202.75|5199.75|5204.75|5201.75|5204.75|5201.75|5201.65|5198.65|0
1746105600000|2025-05-01 13:20:00|5204.85|5201.85|5205.45|5202.45|5205.75|5202.75|5203.95|5200.95|0
1746105900000|2025-05-01 13:25:00|5203.95|5200.95|5204.15|5201.15|5206.75|5203.75|5203.65|5200.65|0
1746106200000|2025-05-01 13:30:00|5204.85|5201.85|5196.25|5193.25|5208.55|5205.55|5195.15|5192.15|0
1746106500000|2025-05-01 13:35:00|5195.95|5192.95|5198.55|5195.55|5205.85|5202.85|5194.55|5191.55|0
1746106800000|2025-05-01 13:40:00|5198.45|5195.45|5201.25|5198.25|5203.05|5200.05|5195.95|5192.95|0
1746107100000|2025-05-01 13:45:00|5201.15|5198.15|5206.55|5203.55|5208.35|5205.35|5200.65|5197.65|0
1746107400000|2025-05-01 13:50:00|5206.75|5203.75|5206.55|5203.55|5211.25|5208.25|5204.55|5201.55|0
1746107700000|2025-05-01 13:55:00|5206.35|5203.35|5192.55|5189.55|5206.55|5203.55|5192.55|5189.55|0
1746108000000|2025-05-01 14:00:00|5192.45|5189.45|5202.65|5199.65|5206.65|5203.65|5192.45|5189.45|0
1746108300000|2025-05-01 14:05:00|5202.85|5199.85|5201.05|5198.05|5209.25|5206.25|5199.15|5196.15|0
1746108600000|2025-05-01 14:10:00|5200.85|5197.85|5204.15|5201.15|5205.25|5202.25|5196.85|5193.85|0
1746108900000|2025-05-01 14:15:00|5204.35|5201.35|5206.05|5203.05|5209.65|5206.65|5204.15|5201.15|0
1746109200000|2025-05-01 14:20:00|5206.15|5203.15|5214.25|5211.25|5215.15|5212.15|5206.15|5203.15|0
1746109500000|2025-05-01 14:25:00|5214.45|5211.45|5216.25|5213.25|5217.65|5214.65|5212.75|5209.75|0
1746109800000|2025-05-01 14:30:00|5216.45|5213.45|5213.65|5210.65|5216.75|5213.75|5209.85|5206.85|0
1746110100000|2025-05-01 14:35:00|5213.45|5210.45|5220.25|5217.25|5220.85|5217.85|5212.35|5209.35|0
1746110400000|2025-05-01 14:40:00|5220.45|5217.45|5217.55|5214.55|5222.25|5219.25|5217.55|5214.55|0
1746110700000|2025-05-01 14:45:00|5217.65|5214.65|5221.55|5218.55|5222.65|5219.65|5216.95|5213.95|0
1746111000000|2025-05-01 14:50:00|5221.75|5218.75|5222.05|5219.05|5222.05|5219.05|5219.35|5216.35|0
1746111300000|2025-05-01 14:55:00|5221.95|5218.95|5226.15|5223.15|5226.45|5223.45|5221.95|5218.95|0
1746111600000|2025-05-01 15:00:00|5226.25|5223.25|5224.45|5221.45|5226.65|5223.65|5221.15|5218.15|0
1746111900000|2025-05-01 15:05:00|5224.25|5221.25|5225.55|5222.55|5226.25|5223.25|5223.15|5220.15|0
1746112200000|2025-05-01 15:10:00|5225.35|5222.35|5227.05|5224.05|5227.35|5224.35|5225.05|5222.05|0
1746112500000|2025-05-01 15:15:00|5227.25|5224.25|5229.55|5226.55|5231.35|5228.35|5226.15|5223.15|0
1746112800000|2025-05-01 15:20:00|5229.45|5226.45|5226.65|5223.65|5229.95|5226.95|5226.25|5223.25|0
1746113100000|2025-05-01 15:25:00|5226.85|5223.85|5225.35|5222.35|5228.85|5225.85|5224.75|5221.75|0
1746113400000|2025-05-01 15:30:00|5225.75|5222.75|5221.15|5218.15|5226.45|5223.45|5218.85|5215.85|0
1746113700000|2025-05-01 15:35:00|5221.35|5218.35|5221.35|5218.35|5224.65|5221.65|5220.05|5217.05|0
1746114000000|2025-05-01 15:40:00|5221.55|5218.55|5216.65|5213.65|5222.05|5219.05|5216.65|5213.65|0
1746114300000|2025-05-01 15:45:00|5216.75|5213.75|5214.65|5211.65|5217.85|5214.85|5214.25|5211.25|0
1746114600000|2025-05-01 15:50:00|5214.55|5211.55|5211.45|5208.45|5215.15|5212.15|5211.15|5208.15|0
1746114900000|2025-05-01 15:55:00|5211.35|5208.35|5204.35|5201.35|5211.45|5208.45|5199.05|5196.05|0
1746115200000|2025-05-01 16:00:00|5204.15|5201.15|5203.85|5200.85|5207.45|5204.45|5200.95|5197.95|0
1746115500000|2025-05-01 16:05:00|5204.55|5201.55|5210.45|5207.45|5210.55|5207.55|5203.65|5200.65|0
1746115800000|2025-05-01 16:10:00|5210.25|5207.25|5203.85|5200.85|5210.25|5207.25|5203.85|5200.85|0
1746116100000|2025-05-01 16:15:00|5203.65|5200.65|5200.05|5197.05|5204.05|5201.05|5194.55|5191.55|0
1746116400000|2025-05-01 16:20:00|5200.15|5197.15|5197.05|5194.05|5202.15|5199.15|5196.85|5193.85|0
1746116700000|2025-05-01 16:25:00|5197.25|5194.25|5203.45|5200.45|5205.85|5202.85|5196.35|5193.35|0
1746117000000|2025-05-01 16:30:00|5203.65|5200.65|5205.85|5202.85|5206.35|5203.35|5202.15|5199.15|0
1746117300000|2025-05-01 16:35:00|5206.05|5203.05|5206.55|5203.55|5208.35|5205.35|5204.35|5201.35|0
1746117600000|2025-05-01 16:40:00|5206.75|5203.75|5203.85|5200.85|5206.75|5203.75|5199.75|5196.75|0
1746117900000|2025-05-01 16:45:00|5203.65|5200.65|5198.15|5195.15|5203.85|5200.85|5196.55|5193.55|0
1746118200000|2025-05-01 16:50:00|5197.95|5194.95|5198.15|5195.15|5202.15|5199.15|5195.25|5192.25|0
1746118500000|2025-05-01 16:55:00|5198.05|5195.05|5198.75|5195.75|5202.15|5199.15|5197.25|5194.25|0
1746118800000|2025-05-01 17:00:00|5199.25|5196.25|5208.75|5205.75|5208.75|5205.75|5198.75|5195.75|0
1746119100000|2025-05-01 17:05:00|5208.85|5205.85|5211.55|5208.55|5212.25|5209.25|5206.05|5203.05|0
1746119400000|2025-05-01 17:10:00|5211.65|5208.65|5211.45|5208.45|5212.45|5209.45|5210.05|5207.05|0
1746119700000|2025-05-01 17:15:00|5211.55|5208.55|5214.25|5211.25|5215.55|5212.55|5211.55|5208.55|0
1746120000000|2025-05-01 17:20:00|5214.05|5211.05|5213.15|5210.15|5215.75|5212.75|5212.75|5209.75|0
1746120300000|2025-05-01 17:25:00|5213.35|5210.35|5211.35|5208.35|5214.45|5211.45|5208.25|5205.25|0
1746120600000|2025-05-01 17:30:00|5211.55|5208.55|5213.75|5210.75|5213.75|5210.75|5209.55|5206.55|0
1746120900000|2025-05-01 17:35:00|5213.85|5210.85|5210.25|5207.25|5214.05|5211.05|5209.85|5206.85|0
1746121200000|2025-05-01 17:40:00|5210.45|5207.45|5202.55|5199.55|5210.45|5207.45|5201.45|5198.45|0
1746121500000|2025-05-01 17:45:00|5202.65|5199.65|5206.35|5203.35|5206.55|5203.55|5200.55|5197.55|0
1746121800000|2025-05-01 17:50:00|5206.25|5203.25|5206.25|5203.25|5208.45|5205.45|5202.55|5199.55|0
1746122100000|2025-05-01 17:55:00|5206.05|5203.05|5205.65|5202.65|5207.75|5204.75|5203.45|5200.45|0
1746122400000|2025-05-01 18:00:00|5205.85|5202.85|5209.35|5206.35|5209.65|5206.65|5204.65|5201.65|0
1746122700000|2025-05-01 18:05:00|5209.15|5206.15|5214.45|5211.45|5215.95|5212.95|5208.25|5205.25|0
1746123000000|2025-05-01 18:10:00|5214.65|5211.65|5215.35|5212.35|5216.45|5213.45|5213.55|5210.55|0
1746123300000|2025-05-01 18:15:00|5215.15|5212.15|5217.35|5214.35|5218.75|5215.75|5215.15|5212.15|0
1746123600000|2025-05-01 18:20:00|5217.15|5214.15|5212.15|5209.15|5217.35|5214.35|5211.95|5208.95|0
1746123900000|2025-05-01 18:25:00|5212.25|5209.25|5215.55|5212.55|5215.55|5212.55|5209.05|5206.05|0
1746124200000|2025-05-01 18:30:00|5215.35|5212.35|5216.65|5213.65|5217.75|5214.75|5214.45|5211.45|0
1746124500000|2025-05-01 18:35:00|5216.85|5213.85|5216.65|5213.65|5217.05|5214.05|5214.45|5211.45|0
1746124800000|2025-05-01 18:40:00|5216.55|5213.55|5217.55|5214.55|5218.45|5215.45|5214.75|5211.75|0
1746125100000|2025-05-01 18:45:00|5217.45|5214.45|5218.15|5215.15|5221.25|5218.25|5215.95|5212.95|0
1746125400000|2025-05-01 18:50:00|5218.25|5215.25|5214.65|5211.65|5219.05|5216.05|5213.85|5210.85|0
1746125700000|2025-05-01 18:55:00|5214.45|5211.45|5214.05|5211.05|5217.05|5214.05|5213.55|5210.55|0
1746126000000|2025-05-01 19:00:00|5214.25|5211.25|5215.95|5212.95|5216.25|5213.25|5210.95|5207.95|0
1746126300000|2025-05-01 19:05:00|5216.05|5213.05|5211.55|5208.55|5216.25|5213.25|5211.15|5208.15|0
1746126600000|2025-05-01 19:10:00|5211.35|5208.35|5213.45|5210.45|5213.75|5210.75|5207.65|5204.65|0
1746126900000|2025-05-01 19:15:00|5213.35|5210.35|5213.75|5210.75|5214.85|5211.85|5211.15|5208.15|0
1746127200000|2025-05-01 19:20:00|5213.65|5210.65|5213.85|5210.85|5216.05|5213.05|5212.95|5209.95|0
1746127500000|2025-05-01 19:25:00|5213.15|5210.15|5216.45|5213.45|5216.95|5213.95|5212.95|5209.95|0
1746127800000|2025-05-01 19:30:00|5216.85|5213.85|5215.35|5212.35|5217.75|5214.75|5214.65|5211.65|0
1746128100000|2025-05-01 19:35:00|5214.95|5211.95|5211.55|5208.55|5215.95|5212.95|5211.55|5208.55|0
1746128400000|2025-05-01 19:40:00|5211.75|5208.75|5211.85|5208.85|5212.75|5209.75|5209.65|5206.65|0
1746128700000|2025-05-01 19:45:00|5211.55|5208.55|5217.55|5214.55|5218.05|5215.05|5211.35|5208.35|0
1746129000000|2025-05-01 19:50:00|5217.45|5214.45|5203.85|5200.85|5218.45|5215.45|5202.55|5199.55|0
1746129300000|2025-05-01 19:55:00|5204.35|5201.35|5190.85|5187.85|5204.35|5201.35|5187.95|5184.95|0
1746129600000|2025-05-01 20:00:00|5191.25|5188.25|5180.95|5177.95|5198.45|5195.45|5180.95|5177.95|0
1746129900000|2025-05-01 20:05:00|5180.85|5177.85|5180.85|5177.85|5183.55|5180.55|5178.95|5175.95|0
1746130200000|2025-05-01 20:10:00|5180.95|5177.95|5182.75|5179.75|5183.45|5180.45|5178.45|5175.45|0
1746130500000|2025-05-01 20:15:00|5182.65|5179.65|5187.85|5184.85|5188.35|5185.35|5182.25|5179.25|0
1746130800000|2025-05-01 20:20:00|5187.65|5184.65|5188.95|5185.95|5190.05|5187.05|5187.15|5184.15|0
1746131100000|2025-05-01 20:25:00|5188.75|5185.75|5188.15|5185.15|5189.05|5186.05|5186.15|5183.15|0
1746131400000|2025-05-01 20:30:00|5187.65|5184.65|5185.95|5182.95|5192.45|5189.45|5184.35|5181.35|0
1746131700000|2025-05-01 20:35:00|5185.75|5182.75|5185.05|5182.05|5187.25|5184.25|5183.75|5180.75|0
1746132000000|2025-05-01 20:40:00|5185.45|5182.45|5181.95|5178.95|5185.95|5182.95|5181.75|5178.75|0
1746132300000|2025-05-01 20:45:00|5182.05|5179.05|5184.65|5181.65|5185.75|5182.75|5180.85|5177.85|0
1746132600000|2025-05-01 20:50:00|5184.85|5181.85|5185.25|5182.25|5185.65|5182.65|5183.35|5180.35|0
1746132900000|2025-05-01 20:55:00|5185.05|5182.05|5183.85|5180.85|5185.35|5182.35|5182.25|5179.25|0
1746133200000|2025-05-01 21:00:00|5183.45|5180.45|5184.35|5181.35|5184.55|5181.55|5181.75|5178.75|0
1746133500000|2025-05-01 21:05:00|5184.55|5181.55|5184.25|5181.25|5185.15|5182.15|5184.25|5181.25|0
1746133800000|2025-05-01 21:10:00|5184.35|5181.35|5185.15|5182.15|5185.95|5182.95|5183.45|5180.45|0
1746134100000|2025-05-01 21:15:00|5185.05|5182.05|5186.25|5183.25|5186.95|5183.95|5184.85|5181.85|0
1746134400000|2025-05-01 21:20:00|5187.05|5184.05|5187.65|5184.65|5189.25|5186.25|5186.25|5183.25|0
1746134700000|2025-05-01 21:25:00|5187.55|5184.55|5188.25|5185.25|5189.55|5186.55|5187.35|5184.35|0
1746135000000|2025-05-01 21:30:00|5188.95|5185.95|5189.6|5186.6|5189.9|5186.9|5188.85|5185.85|0
1746135300000|2025-05-01 21:35:00|5189.5|5186.5|5188|5185|5189.5|5186.5|5187.4|5184.4|0
1746135600000|2025-05-01 21:40:00|5187.7|5184.7|5186|5183|5187.7|5184.7|5185.6|5182.6|0
1746135900000|2025-05-01 21:45:00|5186.1|5183.1|5183.5|5180.5|5186.5|5183.5|5183.4|5180.4|0
1746136200000|2025-05-01 21:50:00|5183.6|5180.6|5184.2|5181.2|5184.2|5181.2|5183.2|5180.2|0
1746136500000|2025-05-01 21:55:00|5183.7|5180.7|5184.4|5181.4|5184.8|5181.8|5183.4|5180.4|0
1746136800000|2025-05-01 22:00:00|5183.3|5180.3|5181.4|5178.4|5185.6|5182.6|5180.3|5177.3|0
1746137100000|2025-05-01 22:05:00|5181.3|5178.3|5182.6|5179.6|5183.4|5180.4|5180.5|5177.5|0
1746137400000|2025-05-01 22:10:00|5182.7|5179.7|5185.8|5182.8|5186.3|5183.3|5182.4|5179.4|0
1746137700000|2025-05-01 22:15:00|5185.9|5182.9|5187|5184|5187.7|5184.7|5185.5|5182.5|0
1746138000000|2025-05-01 22:20:00|5186.9|5183.9|5186|5183|5187.1|5184.1|5185.9|5182.9|0
1746138300000|2025-05-01 22:25:00|5186.1|5183.1|5186.6|5183.6|5186.7|5183.7|5185.8|5182.8|0
1746138600000|2025-05-01 22:30:00|5186.7|5183.7|5187.1|5184.1|5187.1|5184.1|5184.9|5181.9|0
1746138900000|2025-05-01 22:35:00|5187|5184|5187.3|5184.3|5187.4|5184.4|5186|5183|0
1746139200000|2025-05-01 22:40:00|5187.4|5184.4|5186.8|5183.8|5187.9|5184.9|5185.9|5182.9|0
1746139500000|2025-05-01 22:45:00|5186.9|5183.9|5186.2|5183.2|5186.9|5183.9|5185.8|5182.8|0
1746139800000|2025-05-01 22:50:00|5186.3|5183.3|5186.1|5183.1|5186.9|5183.9|5185.3|5182.3|0
1746140100000|2025-05-01 22:55:00|5186|5183|5186.3|5183.3|5186.8|5183.8|5185.6|5182.6|0
1746140400000|2025-05-01 23:00:00|5186.2|5183.2|5187.5|5184.5|5187.9|5184.9|5185.5|5182.5|0
1746140700000|2025-05-01 23:05:00|5187.4|5184.4|5186.9|5183.9|5187.5|5184.5|5186.7|5183.7|0
1746141000000|2025-05-01 23:10:00|5186.6|5183.6|5186.9|5183.9|5187.4|5184.4|5186.6|5183.6|0
1746141300000|2025-05-01 23:15:00|5187|5184|5189.7|5186.7|5189.7|5186.7|5187|5184|0
1746141600000|2025-05-01 23:20:00|5189.6|5186.6|5191.6|5188.6|5191.9|5188.9|5189.3|5186.3|0
1746141900000|2025-05-01 23:25:00|5191.4|5188.4|5191.2|5188.2|5192.1|5189.1|5190.3|5187.3|0
1746142200000|2025-05-01 23:30:00|5191|5188|5188.8|5185.8|5191.3|5188.3|5188.5|5185.5|0
1746142500000|2025-05-01 23:35:00|5188.7|5185.7|5189.1|5186.1|5189.8|5186.8|5188.7|5185.7|0
1746142800000|2025-05-01 23:40:00|5189|5186|5189.1|5186.1|5190.2|5187.2|5189|5186|0
1746143100000|2025-05-01 23:45:00|5189.2|5186.2|5187|5184|5189.4|5186.4|5186.8|5183.8|0
1746143400000|2025-05-01 23:50:00|5187.2|5184.2|5189|5186|5189|5186|5186.3|5183.3|0
1746143700000|2025-05-01 23:55:00|5189.2|5186.2|5188.3|5185.3|5190.1|5187.1|5188.2|5185.2|0
1746144000000|2025-05-02 00:00:00|5188.7|5185.7|5190.6|5187.6|5190.7|5187.7|5188.4|5185.4|0
1746144300000|2025-05-02 00:05:00|5190.7|5187.7|5186.5|5183.5|5191.2|5188.2|5186.2|5183.2|0
1746144600000|2025-05-02 00:10:00|5186.4|5183.4|5188.2|5185.2|5188.4|5185.4|5184.8|5181.8|0
1746144900000|2025-05-02 00:15:00|5188.1|5185.1|5193.2|5191.2|5193.2|5191.2|5185.2|5183.2|978
1746145200000|2025-05-02 00:20:00|5192.2|5190.2|5194.2|5192.2|5196.2|5194.2|5190.2|5188.2|360
1746145500000|2025-05-02 00:25:00|5194.7|5192.7|5206.7|5204.7|5207.2|5205.2|5194.7|5192.7|796
1746145800000|2025-05-02 00:30:00|5207.2|5205.2|5207.7|5205.7|5210.2|5208.2|5205.2|5203.2|856
1746146100000|2025-05-02 00:35:00|5208.2|5206.2|5203.7|5201.7|5208.2|5206.2|5202.2|5200.2|249
1746146400000|2025-05-02 00:40:00|5204.2|5202.2|5210.2|5208.2|5211.2|5209.2|5203.2|5201.2|109
1746146700000|2025-05-02 00:45:00|5211.2|5209.2|5215.7|5213.7|5217.2|5215.2|5210.2|5208.2|326
1746147000000|2025-05-02 00:50:00|5216.2|5214.2|5213.7|5211.7|5217.2|5215.2|5210.2|5208.2|331
1746147300000|2025-05-02 00:55:00|5214.2|5212.2|5214.2|5212.2|5215.2|5213.2|5211.2|5209.2|173
1746147600000|2025-05-02 01:00:00|5213.7|5211.7|5209.2|5207.2|5213.7|5211.7|5209.2|5207.2|180
1746147900000|2025-05-02 01:05:00|5208.7|5206.7|5209.2|5207.2|5210.2|5208.2|5208.2|5206.2|105
1746148200000|2025-05-02 01:10:00|5209.7|5207.7|5210.2|5208.2|5210.2|5208.2|5207.2|5205.2|133
1746148500000|2025-05-02 01:15:00|5211.2|5209.2|5210.2|5208.2|5212.2|5210.2|5207.2|5205.2|101
1746148800000|2025-05-02 01:20:00|5211.2|5209.2|5217.2|5215.2|5217.2|5215.2|5211.2|5209.2|211
1746149100000|2025-05-02 01:25:00|5216.2|5214.2|5211.2|5209.2|5216.2|5214.2|5210.2|5208.2|132
1746149400000|2025-05-02 01:30:00|5211.7|5209.7|5211.2|5209.2|5213.2|5211.2|5210.2|5208.2|144
1746149700000|2025-05-02 01:35:00|5210.7|5208.7|5213.2|5211.2|5215.2|5213.2|5210.7|5208.7|42
1746150000000|2025-05-02 01:40:00|5214.2|5212.2|5209.2|5207.2|5214.2|5212.2|5208.2|5206.2|62
1746150300000|2025-05-02 01:45:00|5208.2|5206.2|5209.2|5207.2|5210.2|5208.2|5208.2|5206.2|129
1746150600000|2025-05-02 01:50:00|5209.7|5207.7|5212.2|5210.2|5212.2|5210.2|5209.2|5207.2|131
1746150900000|2025-05-02 01:55:00|5213.7|5211.7|5210.7|5208.7|5213.7|5211.7|5210.2|5208.2|83
1746151200000|2025-05-02 02:00:00|5210.2|5208.2|5213.2|5211.2|5213.7|5211.7|5208.7|5206.7|65
1746151500000|2025-05-02 02:05:00|5212.2|5210.2|5216.2|5214.2|5217.2|5215.2|5212.2|5210.2|193
1746151800000|2025-05-02 02:10:00|5215.2|5213.2|5213.7|5211.7|5216.2|5214.2|5213.2|5211.2|46
1746152100000|2025-05-02 02:15:00|5214.2|5212.2|5214.2|5212.2|5215.2|5213.2|5212.7|5210.7|66
1746152400000|2025-05-02 02:20:00|5213.2|5211.2|5214.2|5212.2|5215.2|5213.2|5210.7|5208.7|220
1746152700000|2025-05-02 02:25:00|5213.7|5211.7|5216.2|5214.2|5216.2|5214.2|5212.2|5210.2|138
1746153000000|2025-05-02 02:30:00|5215.2|5213.2|5215.2|5213.2|5216.2|5214.2|5215.2|5213.2|151
1746153300000|2025-05-02 02:35:00|5214.2|5212.2|5215.2|5213.2|5216.2|5214.2|5212.7|5210.7|152
1746153600000|2025-05-02 02:40:00|5215.7|5213.7|5217.2|5215.2|5217.2|5215.2|5214.2|5212.2|120
1746153900000|2025-05-02 02:45:00|5216.7|5214.7|5218.2|5216.2|5218.2|5216.2|5216.7|5214.7|108
1746154200000|2025-05-02 02:50:00|5217.7|5215.7|5217.7|5215.7|5218.7|5216.7|5217.2|5215.2|32
1746154500000|2025-05-02 02:55:00|5218.2|5216.2|5217.2|5215.2|5218.2|5216.2|5217.2|5215.2|96
1746154800000|2025-05-02 03:00:00|||||||||64
1746155100000|2025-05-02 03:05:00|||||||||269
1746155400000|2025-05-02 03:10:00|||||||||58
1746155700000|2025-05-02 03:15:00|5218.2|5216.2|5218.2|5216.2|5218.2|5216.2|5217.2|5215.2|192
1746156000000|2025-05-02 03:20:00|5217.2|5215.2|5217.2|5215.2|5217.2|5215.2|5217.2|5215.2|48
1746156300000|2025-05-02 03:25:00|5216.7|5214.7|5217.2|5215.2|5217.2|5215.2|5216.7|5214.7|389
1746156600000|2025-05-02 03:30:00|5218.2|5216.2|5217.2|5215.2|5218.2|5216.2|5217.2|5215.2|48
1746156900000|2025-05-02 03:35:00|5218.2|5216.2|5216.2|5214.2|5218.2|5216.2|5216.2|5214.2|140
1746157200000|2025-05-02 03:40:00|5215.2|5213.2|5212.2|5210.2|5217.2|5215.2|5212.2|5210.2|391
1746157500000|2025-05-02 03:45:00|5212.7|5210.7|5214.2|5212.2|5214.2|5212.2|5212.2|5210.2|82
1746157800000|2025-05-02 03:50:00|5213.7|5211.7|5215.2|5213.2|5215.2|5213.2|5213.7|5211.7|36
1746158100000|2025-05-02 03:55:00|5214.7|5212.7|5215.2|5213.2|5215.2|5213.2|5214.2|5212.2|28
1746158400000|2025-05-02 04:00:00|5216.2|5214.2|5214.7|5212.7|5220.2|5218.2|5211.2|5209.2|620
1746158700000|2025-05-02 04:05:00|5214.2|5212.2|5215.7|5213.7|5216.2|5214.2|5213.7|5211.7|209
1746159000000|2025-05-02 04:10:00|5216.2|5214.2|5215.2|5213.2|5216.2|5214.2|5214.2|5212.2|87
1746159300000|2025-05-02 04:15:00|5214.7|5212.7|5216.2|5214.2|5216.2|5214.2|5214.2|5212.2|72
1746159600000|2025-05-02 04:20:00|5216.7|5214.7|5215.2|5213.2|5217.2|5215.2|5212.2|5210.2|122
1746159900000|2025-05-02 04:25:00|5214.7|5212.7|5215.2|5213.2|5215.2|5213.2|5214.2|5212.2|38
1746160200000|2025-05-02 04:30:00|5214.2|5212.2|5214.2|5212.2|5215.2|5213.2|5213.2|5211.2|148
1746160500000|2025-05-02 04:35:00|5213.2|5211.2|5218.2|5216.2|5218.2|5216.2|5212.2|5210.2|119
1746160800000|2025-05-02 04:40:00|5217.2|5215.2|5219.2|5217.2|5220.2|5218.2|5217.2|5215.2|142
1746161100000|2025-05-02 04:45:00|5219.7|5217.7|5221.2|5219.2|5221.2|5219.2|5219.2|5217.2|35
1746161400000|2025-05-02 04:50:00|5220.2|5218.2|5222.2|5220.2|5222.2|5220.2|5220.2|5218.2|130
1746161700000|2025-05-02 04:55:00|5221.2|5219.2|5222.2|5220.2|5222.2|5220.2|5221.2|5219.2|142
1746162000000|2025-05-02 05:00:00|5221.2|5219.2|5219.2|5217.2|5221.2|5219.2|5219.2|5217.2|96
1746162300000|2025-05-02 05:05:00|5217.7|5215.7|5218.2|5216.2|5218.2|5216.2|5217.2|5215.2|127
1746162600000|2025-05-02 05:10:00|5219.2|5217.2|5221.2|5219.2|5221.2|5219.2|5218.7|5216.7|216
1746162900000|2025-05-02 05:15:00|5220.7|5218.7|5219.2|5217.2|5221.2|5219.2|5218.7|5216.7|231
1746163200000|2025-05-02 05:20:00|5218.2|5216.2|5216.2|5214.2|5219.7|5217.7|5216.2|5214.2|65
1746163500000|2025-05-02 05:25:00|5217.2|5215.2|5216.2|5214.2|5217.2|5215.2|5212.2|5210.2|83
1746163800000|2025-05-02 05:30:00|5216.7|5214.7|5215.2|5213.2|5218.2|5216.2|5214.7|5212.7|145
1746164100000|2025-05-02 05:35:00|5214.7|5212.7|5213.2|5211.2|5216.2|5214.2|5212.2|5210.2|367
1746164400000|2025-05-02 05:40:00|5212.7|5210.7|5212.2|5210.2|5213.2|5211.2|5210.2|5208.2|726
1746164700000|2025-05-02 05:45:00|5213.2|5211.2|5214.2|5212.2|5217.2|5215.2|5213.2|5211.2|124
1746165000000|2025-05-02 05:50:00|5214.7|5212.7|5214.2|5212.2|5216.7|5214.7|5214.2|5212.2|650
1746165300000|2025-05-02 05:55:00|5214.7|5212.7|5214.2|5212.2|5215.7|5213.7|5214.2|5212.2|60
1746165600000|2025-05-02 06:00:00|5213.95|5212.45|5201.95|5200.45|5213.95|5212.45|5201.45|5199.95|2046
1746165900000|2025-05-02 06:05:00|5202.45|5200.95|5208.95|5207.45|5210.95|5209.45|5202.45|5200.95|1276
1746166200000|2025-05-02 06:10:00|5208.45|5206.95|5203.95|5202.45|5208.45|5206.95|5202.95|5201.45|858
1746166500000|2025-05-02 06:15:00|5204.95|5203.45|5199.95|5198.45|5205.95|5204.45|5199.95|5198.45|689
1746166800000|2025-05-02 06:20:00|5200.95|5199.45|5200.45|5198.95|5201.95|5200.45|5197.95|5196.45|570
1746167100000|2025-05-02 06:25:00|5200.95|5199.45|5205.95|5204.45|5205.95|5204.45|5199.95|5198.45|1353
1746167400000|2025-05-02 06:30:00|5204.95|5203.45|5204.95|5203.45|5207.95|5206.45|5204.95|5203.45|643
1746167700000|2025-05-02 06:35:00|5205.45|5203.95|5202.95|5201.45|5206.95|5205.45|5202.95|5201.45|1246
1746168000000|2025-05-02 06:40:00|5201.95|5200.45|5202.95|5201.45|5205.95|5204.45|5201.95|5200.45|986
1746168300000|2025-05-02 06:45:00|5203.45|5201.95|5202.95|5201.45|5204.95|5203.45|5201.95|5200.45|1110
1746168600000|2025-05-02 06:50:00|5203.95|5202.45|5204.95|5203.45|5207.95|5206.45|5202.95|5201.45|1151
1746168900000|2025-05-02 06:55:00|5204.45|5202.95|5216.95|5215.45|5216.95|5215.45|5203.95|5202.45|2411
1746169200000|2025-05-02 07:00:00|5215.95|5214.45|5217.95|5216.45|5226.95|5225.45|5212.95|5211.45|14131
1746169500000|2025-05-02 07:05:00|5218.95|5217.45|5217.95|5216.45|5219.95|5218.45|5213.45|5211.95|7774
1746169800000|2025-05-02 07:10:00|5216.95|5215.45|5219.95|5218.45|5219.95|5218.45|5213.95|5212.45|5694
1746170100000|2025-05-02 07:15:00|5218.95|5217.45|5217.95|5216.45|5221.95|5220.45|5213.95|5212.45|7228
1746170400000|2025-05-02 07:20:00|5218.95|5217.45|5219.95|5218.45|5223.95|5222.45|5217.95|5216.45|6292
1746170700000|2025-05-02 07:25:00|5220.95|5219.45|5219.95|5218.45|5224.95|5223.45|5216.95|5215.45|9512
1746171000000|2025-05-02 07:30:00|5220.45|5218.95|5218.95|5217.45|5223.95|5222.45|5215.95|5214.45|3803
1746171300000|2025-05-02 07:35:00|5217.95|5216.45|5216.95|5215.45|5219.45|5217.95|5213.95|5212.45|3689
1746171600000|2025-05-02 07:40:00|5214.95|5213.45|5215.95|5214.45|5216.95|5215.45|5211.95|5210.45|3655
1746171900000|2025-05-02 07:45:00|5216.45|5214.95|5218.95|5217.45|5221.95|5220.45|5215.95|5214.45|3403
1746172200000|2025-05-02 07:50:00|5219.95|5218.45|5219.95|5218.45|5221.95|5220.45|5218.95|5217.45|4226
1746172500000|2025-05-02 07:55:00|5220.95|5219.45|5214.95|5213.45|5221.95|5220.45|5214.95|5213.45|3868
1746172800000|2025-05-02 08:00:00|5215.95|5214.45|5210.95|5209.45|5215.95|5214.45|5209.95|5208.45|8524
1746173100000|2025-05-02 08:05:00|5210.45|5208.95|5218.95|5217.45|5218.95|5217.45|5209.95|5208.45|4078
1746173400000|2025-05-02 08:10:00|5217.95|5216.45|5220.95|5219.45|5221.45|5219.95|5217.95|5216.45|7040
1746173700000|2025-05-02 08:15:00|5221.45|5219.95|5224.95|5223.45|5224.95|5223.45|5221.45|5219.95|4587
1746174000000|2025-05-02 08:20:00|5223.95|5222.45|5217.95|5216.45|5224.95|5223.45|5217.95|5216.45|5697
1746174300000|2025-05-02 08:25:00|5218.95|5217.45|5219.95|5218.45|5219.95|5218.45|5215.95|5214.45|2459
1746174600000|2025-05-02 08:30:00|5218.95|5217.45|5220.95|5219.45|5223.95|5222.45|5217.95|5216.45|5112
1746174900000|2025-05-02 08:35:00|5220.45|5218.95|5222.95|5221.45|5223.95|5222.45|5219.95|5218.45|2350
1746175200000|2025-05-02 08:40:00|5223.95|5222.45|5218.95|5217.45|5223.95|5222.45|5217.95|5216.45|2128
1746175500000|2025-05-02 08:45:00|5218.45|5216.95|5221.95|5220.45|5223.95|5222.45|5217.95|5216.45|8744
1746175800000|2025-05-02 08:50:00|5220.95|5219.45|5219.95|5218.45|5222.95|5221.45|5218.95|5217.45|3368
1746176100000|2025-05-02 08:55:00|5218.95|5217.45|5213.95|5212.45|5218.95|5217.45|5212.95|5211.45|7400
1746176400000|2025-05-02 09:00:00|5213.45|5211.95|5210.95|5209.45|5214.95|5213.45|5209.95|5208.45|9525
1746176700000|2025-05-02 09:05:00|5209.95|5208.45|5219.95|5218.45|5220.95|5219.45|5209.95|5208.45|4292
1746177000000|2025-05-02 09:10:00|5220.95|5219.45|5217.95|5216.45|5221.95|5220.45|5216.95|5215.45|5954
1746177300000|2025-05-02 09:15:00|5218.95|5217.45|5219.95|5218.45|5220.95|5219.45|5216.95|5215.45|4136
1746177600000|2025-05-02 09:20:00|5219.45|5217.95|5218.95|5217.45|5219.95|5218.45|5215.95|5214.45|1820
1746177900000|2025-05-02 09:25:00|5219.45|5217.95|5221.95|5220.45|5222.95|5221.45|5218.95|5217.45|5150
1746178200000|2025-05-02 09:30:00|5220.95|5219.45|5218.95|5217.45|5221.95|5220.45|5218.95|5217.45|5237
1746178500000|2025-05-02 09:35:00|5219.45|5217.95|5220.95|5219.45|5221.95|5220.45|5218.95|5217.45|2722
1746178800000|2025-05-02 09:40:00|5219.95|5218.45|5222.95|5221.45|5222.95|5221.45|5219.95|5218.45|2519
1746179100000|2025-05-02 09:45:00|5222.45|5220.95|5227.45|5225.95|5227.45|5225.95|5220.95|5219.45|3753
1746179400000|2025-05-02 09:50:00|5226.95|5225.45|5230.95|5229.45|5232.95|5231.45|5226.95|5225.45|10093
1746179700000|2025-05-02 09:55:00|5229.95|5228.45|5229.95|5228.45|5234.95|5233.45|5228.95|5227.45|12006
1746180000000|2025-05-02 10:00:00|5230.95|5229.45|5226.95|5225.45|5230.95|5229.45|5225.95|5224.45|12840
1746180300000|2025-05-02 10:05:00|5225.95|5224.45|5226.95|5225.45|5228.95|5227.45|5223.95|5222.45|2106
1746180600000|2025-05-02 10:10:00|5226.45|5224.95|5227.95|5226.45|5227.95|5226.45|5224.95|5223.45|1378
1746180900000|2025-05-02 10:15:00|5228.95|5227.45|5229.95|5228.45|5232.95|5231.45|5228.95|5227.45|3649
1746181200000|2025-05-02 10:20:00|5230.95|5229.45|5227.95|5226.45|5230.95|5229.45|5226.95|5225.45|4535
1746181500000|2025-05-02 10:25:00|5227.45|5225.95|5232.45|5230.95|5232.45|5230.95|5226.95|5225.45|1307
1746181800000|2025-05-02 10:30:00|5231.95|5230.45|5231.95|5230.45|5233.95|5232.45|5230.95|5229.45|2314
1746182100000|2025-05-02 10:35:00|5230.95|5229.45|5227.95|5226.45|5231.95|5230.45|5226.95|5225.45|7025
1746182400000|2025-05-02 10:40:00|5228.95|5227.45|5224.95|5223.45|5228.95|5227.45|5224.95|5223.45|1849
1746182700000|2025-05-02 10:45:00|5225.45|5223.95|5230.95|5229.45|5230.95|5229.45|5224.95|5223.45|1883
1746183000000|2025-05-02 10:50:00|5231.95|5230.45|5229.95|5228.45|5231.95|5230.45|5227.95|5226.45|2842
1746183300000|2025-05-02 10:55:00|5230.95|5229.45|5230.95|5229.45|5231.95|5230.45|5229.95|5228.45|2036
1746183600000|2025-05-02 11:00:00|5231.95|5230.45|5230.95|5229.45|5231.95|5230.45|5229.95|5228.45|1826
1746183900000|2025-05-02 11:05:00|5231.95|5230.45|5230.95|5229.45|5231.95|5230.45|5229.95|5228.45|8521
1746184200000|2025-05-02 11:10:00|5229.95|5228.45|5228.95|5227.45|5230.95|5229.45|5228.95|5227.45|1714
1746184500000|2025-05-02 11:15:00|5229.95|5228.45|5230.95|5229.45|5231.95|5230.45|5228.95|5227.45|1367
1746184800000|2025-05-02 11:20:00|5231.95|5230.45|5231.95|5230.45|5232.95|5231.45|5230.95|5229.45|951
1746185100000|2025-05-02 11:25:00|5231.45|5229.95|5230.95|5229.45|5231.95|5230.45|5228.95|5227.45|1643
1746185400000|2025-05-02 11:30:00|5231.95|5230.45|5229.95|5228.45|5231.95|5230.45|5228.95|5227.45|2857
1746185700000|2025-05-02 11:35:00|5229.45|5227.95|5227.95|5226.45|5229.95|5228.45|5226.95|5225.45|5594
1746186000000|2025-05-02 11:40:00|5227.45|5225.95|5229.95|5228.45|5230.45|5228.95|5226.95|5225.45|2885
1746186300000|2025-05-02 11:45:00|5230.95|5229.45|5231.95|5230.45|5231.95|5230.45|5229.45|5227.95|4144
1746186600000|2025-05-02 11:50:00|5230.95|5229.45|5232.95|5231.45|5234.95|5233.45|5230.95|5229.45|2973
1746186900000|2025-05-02 11:55:00|5231.95|5230.45|5230.95|5229.45|5231.95|5230.45|5229.95|5228.45|2572
1746187200000|2025-05-02 12:00:00|5229.95|5228.45|5230.95|5229.45|5233.45|5231.95|5229.95|5228.45|2597
1746187500000|2025-05-02 12:05:00|5231.95|5230.45|5233.95|5232.45|5233.95|5232.45|5230.95|5229.45|1272
1746187800000|2025-05-02 12:10:00|5232.95|5231.45|5229.95|5228.45|5232.95|5231.45|5227.95|5226.45|2913
1746188100000|2025-05-02 12:15:00|5228.95|5227.45|5226.95|5225.45|5228.95|5227.45|5225.95|5224.45|2978
1746188400000|2025-05-02 12:20:00|5227.95|5226.45|5232.95|5231.45|5232.95|5231.45|5227.95|5226.45|3568
1746188700000|2025-05-02 12:25:00|5233.95|5232.45|5232.45|5230.95|5235.45|5233.95|5230.95|5229.45|4990
1746189000000|2025-05-02 12:30:00|5235.95|5234.45|5244.95|5243.45|5247.45|5245.95|5235.95|5234.45|10233
1746189300000|2025-05-02 12:35:00|5245.45|5243.95|5253.95|5252.45|5256.45|5254.95|5245.45|5243.95|8300
1746189600000|2025-05-02 12:40:00|5252.95|5251.45|5253.85|5252.35|5254.85|5253.35|5248.95|5247.45|6102
1746189900000|2025-05-02 12:45:00|5254.35|5252.85|5266.85|5265.35|5267.85|5266.35|5253.85|5252.35|7917
1746190200000|2025-05-02 12:50:00|5265.85|5264.35|5267.85|5266.35|5268.85|5267.35|5261.85|5260.35|6559
1746190500000|2025-05-02 12:55:00|5268.85|5267.35|5268.85|5267.35|5271.35|5269.85|5267.85|5266.35|5596
1746190800000|2025-05-02 13:00:00|5269.35|5267.85|5265.85|5264.35|5270.85|5269.35|5262.85|5261.35|7128
1746191100000|2025-05-02 13:05:00|5264.85|5263.35|5263.85|5262.35|5265.85|5264.35|5262.85|5261.35|2236
1746191400000|2025-05-02 13:10:00|5264.85|5263.35|5267.05|5265.55|5268.05|5266.55|5263.85|5262.35|3477
1746191700000|2025-05-02 13:15:00|5268.05|5266.55|5265.05|5263.55|5268.05|5266.55|5265.05|5263.55|5781
1746192000000|2025-05-02 13:20:00|5266.05|5264.55|5262.05|5260.55|5266.05|5264.55|5261.05|5259.55|4674
1746192300000|2025-05-02 13:25:00|5263.05|5261.55|5269.65|5268.15|5269.65|5268.15|5263.05|5261.55|3664
1746192600000|2025-05-02 13:30:00|5270.14|5268.64|5265.14|5263.64|5271.14|5269.64|5263.14|5261.64|6820
1746192900000|2025-05-02 13:35:00|5264.64|5263.14|5264.64|5263.14|5266.14|5264.64|5261.14|5259.64|4675
1746193200000|2025-05-02 13:40:00|5264.87|5263.37|5262.37|5260.87|5267.37|5265.87|5259.87|5258.37|5120
1746193500000|2025-05-02 13:45:00|5262.87|5261.37|5255.37|5253.87|5263.37|5261.87|5253.87|5252.37|5699
1746193800000|2025-05-02 13:50:00|5255.41|5253.91|5252.41|5250.91|5257.41|5255.91|5247.91|5246.41|7319
1746194100000|2025-05-02 13:55:00|5253.41|5251.91|5254.41|5252.91|5254.41|5252.91|5249.41|5247.91|4592
1746194400000|2025-05-02 14:00:00|5254.58|5253.08|5256.58|5255.08|5261.58|5260.08|5254.58|5253.08|6694
1746194700000|2025-05-02 14:05:00|5255.58|5254.08|5261.58|5260.08|5261.58|5260.08|5255.58|5254.08|3877
1746195000000|2025-05-02 14:10:00|5261.07|5259.57|5261.07|5259.57|5263.07|5261.57|5257.07|5255.57|5142
1746195300000|2025-05-02 14:15:00|5262.07|5260.57|5262.07|5260.57|5264.07|5262.57|5261.07|5259.57|3504
1746195600000|2025-05-02 14:20:00|5262.39|5260.89|5272.39|5270.89|5272.39|5270.89|5261.39|5259.89|10735
1746195900000|2025-05-02 14:25:00|5273.39|5271.89|5278.39|5276.89|5279.39|5277.89|5272.39|5270.89|11924
1746196200000|2025-05-02 14:30:00|5277.78|5276.28|5275.78|5274.28|5278.78|5277.28|5271.78|5270.28|4225
1746196500000|2025-05-02 14:35:00|5275.28|5273.78|5274.78|5273.28|5276.78|5275.28|5273.78|5272.28|4904
1746196800000|2025-05-02 14:40:00|5274.92|5273.42|5277.92|5276.42|5277.92|5276.42|5273.92|5272.42|5589
1746197100000|2025-05-02 14:45:00|5277.42|5275.92|5280.92|5279.42|5281.92|5280.42|5275.92|5274.42|4813
1746197400000|2025-05-02 14:50:00|5280.91|5279.41|5279.91|5278.41|5280.91|5279.41|5275.91|5274.41|6122
1746197700000|2025-05-02 14:55:00|5280.91|5279.41|5282.91|5281.41|5283.91|5282.41|5279.91|5278.41|6315
1746198000000|2025-05-02 15:00:00|5282.64|5281.14|5280.64|5279.14|5284.14|5282.64|5278.64|5277.14|4103
1746198300000|2025-05-02 15:05:00|5280.14|5278.64|5281.64|5280.14|5282.64|5281.14|5278.64|5277.14|4425
1746198600000|2025-05-02 15:10:00|5281.9|5280.4|5280.9|5279.4|5282.9|5281.4|5279.9|5278.4|10041
1746198900000|2025-05-02 15:15:00|5279.9|5278.4|5279.9|5278.4|5282.9|5281.4|5278.9|5277.4|9369
1746199200000|2025-05-02 15:20:00|5279.83|5278.33|5283.83|5282.33|5285.83|5284.33|5279.83|5278.33|16309
1746199500000|2025-05-02 15:25:00|5282.83|5281.33|5281.83|5280.33|5283.83|5282.33|5279.83|5278.33|26714
1746199800000|2025-05-02 15:30:00|5265.8|5264.3|5267.8|5266.3|5268.8|5267.3|5261.8|5260.3|55501
1746200100000|2025-05-02 15:35:00|5266.8|5265.3|5269.8|5268.3|5271.8|5270.3|5266.8|5265.3|23830
1746200400000|2025-05-02 15:40:00|5270.3|5268.8|5268.8|5267.3|5271.8|5270.3|5267.8|5266.3|8122
1746200700000|2025-05-02 15:45:00|5269.8|5268.3|5270.8|5269.3|5270.8|5269.3|5268.8|5267.3|6630
1746201000000|2025-05-02 15:50:00|5270.3|5268.8|5269.3|5267.8|5271.8|5270.3|5266.8|5265.3|7168
1746201300000|2025-05-02 15:55:00|5268.8|5267.3|5267.8|5266.3|5270.8|5269.3|5267.8|5266.3|10649
1746201600000|2025-05-02 16:00:00|5268.8|5267.3|5278.8|5277.3|5282.8|5281.3|5267.8|5266.3|11643
1746201900000|2025-05-02 16:05:00|5278.3|5276.8|5276.8|5275.3|5280.8|5279.3|5275.8|5274.3|2212
1746202200000|2025-05-02 16:10:00|5276.3|5274.8|5276.8|5275.3|5277.8|5276.3|5273.8|5272.3|2195
1746202500000|2025-05-02 16:15:00|5275.8|5274.3|5277.8|5276.3|5277.8|5276.3|5275.8|5274.3|587
1746202800000|2025-05-02 16:20:00|5278.3|5276.8|5276.8|5275.3|5278.8|5277.3|5275.8|5274.3|1274
1746203100000|2025-05-02 16:25:00|5277.8|5276.3|5276.8|5275.3|5278.8|5277.3|5275.8|5274.3|1056
1746203400000|2025-05-02 16:30:00|5275.8|5274.3|5276.8|5275.3|5277.8|5276.3|5275.8|5274.3|891
1746203700000|2025-05-02 16:35:00|5275.8|5274.3|5279.8|5278.3|5280.8|5279.3|5275.3|5273.8|2645
1746204000000|2025-05-02 16:40:00|5280.3|5278.8|5279.8|5278.3|5280.8|5279.3|5277.8|5276.3|442
1746204300000|2025-05-02 16:45:00|5279.3|5277.8|5279.8|5278.3|5280.8|5279.3|5277.8|5276.3|634
1746204600000|2025-05-02 16:50:00|5278.8|5277.3|5279.8|5278.3|5280.8|5279.3|5277.8|5276.3|674
1746204900000|2025-05-02 16:55:00|5280.3|5278.8|5278.8|5277.3|5280.8|5279.3|5278.8|5277.3|526
1746205200000|2025-05-02 17:00:00|5279.8|5278.3|5279.8|5278.3|5280.8|5279.3|5277.8|5276.3|421
1746205500000|2025-05-02 17:05:00|5280.8|5279.3|5277.8|5276.3|5280.8|5279.3|5276.8|5275.3|459
1746205800000|2025-05-02 17:10:00|5276.8|5275.3|5277.3|5275.8|5277.8|5276.3|5276.8|5275.3|879
1746206100000|2025-05-02 17:15:00|5277.8|5276.3|5276.8|5275.3|5277.8|5276.3|5275.8|5274.3|763
1746206400000|2025-05-02 17:20:00|5277.3|5275.8|5276.3|5274.8|5279.8|5278.3|5275.8|5274.3|413
1746206700000|2025-05-02 17:25:00|5276.8|5275.3|5276.8|5275.3|5276.8|5275.3|5273.8|5272.3|1326
1746207000000|2025-05-02 17:30:00|5275.8|5274.3|5276.8|5275.3|5278.8|5277.3|5275.8|5274.3|1296
1746207300000|2025-05-02 17:35:00|5277.3|5275.8|5278.8|5277.3|5279.8|5278.3|5276.8|5275.3|2361
1746207600000|2025-05-02 17:40:00|5278.3|5276.8|5276.8|5275.3|5279.8|5278.3|5276.8|5275.3|2302
1746207900000|2025-05-02 17:45:00|5277.8|5276.3|5279.8|5278.3|5281.8|5280.3|5277.8|5276.3|1733
1746208200000|2025-05-02 17:50:00|5280.3|5278.8|5277.8|5276.3|5280.8|5279.3|5276.8|5275.3|1865
1746208500000|2025-05-02 17:55:00|5276.8|5275.3|5275.8|5274.3|5278.8|5277.3|5275.8|5274.3|1103
1746208800000|2025-05-02 18:00:00|5276.8|5275.3|5278.8|5277.3|5279.8|5278.3|5276.3|5274.8|303
1746209100000|2025-05-02 18:05:00|5279.3|5277.8|5280.8|5279.3|5280.8|5279.3|5278.8|5277.3|461
1746209400000|2025-05-02 18:10:00|5280.3|5278.8|5282.8|5281.3|5282.8|5281.3|5279.8|5278.3|495
1746209700000|2025-05-02 18:15:00|5281.8|5280.3|5282.8|5281.3|5283.8|5282.3|5281.8|5280.3|255
1746210000000|2025-05-02 18:20:00|5283.3|5281.8|5283.8|5282.3|5283.8|5282.3|5281.8|5280.3|198
1746210300000|2025-05-02 18:25:00|5283.3|5281.8|5282.8|5281.3|5284.8|5283.3|5282.8|5281.3|462
1746210600000|2025-05-02 18:30:00|5283.3|5281.8|5284.8|5283.3|5284.8|5283.3|5282.8|5281.3|231
1746210900000|2025-05-02 18:35:00|5284.3|5282.8|5286.8|5285.3|5287.8|5286.3|5283.8|5282.3|203
1746211200000|2025-05-02 18:40:00|5285.8|5284.3|5285.8|5284.3|5286.8|5285.3|5284.8|5283.3|481
1746211500000|2025-05-02 18:45:00|5286.3|5284.8|5280.8|5279.3|5286.8|5285.3|5279.8|5278.3|269
1746211800000|2025-05-02 18:50:00|5281.8|5280.3|5282.8|5281.3|5283.8|5282.3|5279.8|5278.3|300
1746212100000|2025-05-02 18:55:00|5283.3|5281.8|5282.8|5281.3|5283.8|5282.3|5281.8|5280.3|246
1746212400000|2025-05-02 19:00:00|5282.3|5280.8|5278.8|5277.3|5282.8|5281.3|5278.8|5277.3|757
1746212700000|2025-05-02 19:05:00|5279.3|5277.8|5279.8|5278.3|5280.3|5278.8|5277.8|5276.3|235
1746213000000|2025-05-02 19:10:00|5278.8|5277.3|5278.8|5277.3|5279.8|5278.3|5277.8|5276.3|259
1746213300000|2025-05-02 19:15:00|5278.3|5276.8|5282.8|5281.3|5282.8|5281.3|5278.3|5276.8|927
1746213600000|2025-05-02 19:20:00|5283.8|5282.3|5285.8|5284.3|5286.8|5285.3|5282.8|5281.3|1138
1746213900000|2025-05-02 19:25:00|5286.8|5285.3|5285.8|5284.3|5286.8|5285.3|5285.8|5284.3|1019
1746214200000|2025-05-02 19:30:00|5284.8|5283.3|5283.8|5282.3|5285.8|5284.3|5282.3|5280.8|769
1746214500000|2025-05-02 19:35:00|5283.3|5281.8|5283.8|5282.3|5284.8|5283.3|5281.8|5280.3|513
1746214800000|2025-05-02 19:40:00|5282.8|5281.3|5282.8|5281.3|5283.8|5282.3|5282.8|5281.3|331
1746215100000|2025-05-02 19:45:00|5282.3|5280.8|5278.8|5277.3|5282.3|5280.8|5277.8|5276.3|1330
1746215400000|2025-05-02 19:50:00|5280.8|5279.3|5282.8|5281.3|5285.8|5284.3|5279.8|5278.3|1599
1746215700000|2025-05-02 19:55:00|5282.3|5280.8|5282.3|5280.8|5285.8|5284.3|5278.8|5277.3|4818
1746216000000|2025-05-02 20:00:00|5282.75|5279.75|5287.55|5284.55|5287.55|5284.55|5282.65|5279.65|6
1746216300000|2025-05-02 20:05:00|5287.75|5284.75|5288.45|5285.45|5289.55|5286.55|5287.55|5284.55|0
1746216600000|2025-05-02 20:10:00|5288.65|5285.65|5287.35|5284.35|5288.85|5285.85|5284.95|5281.95|0
1746216900000|2025-05-02 20:15:00|5287.25|5284.25|5285.55|5282.55|5287.35|5284.35|5284.95|5281.95|0
1746217200000|2025-05-02 20:20:00|5285.35|5282.35|5286.25|5283.25|5286.45|5283.45|5285.15|5282.15|0
1746217500000|2025-05-02 20:25:00|5286.45|5283.45|5285.95|5282.95|5286.65|5283.65|5285.95|5282.95|0
1746217800000|2025-05-02 20:30:00|5285.75|5282.75|5284.45|5281.45|5285.75|5282.75|5284.05|5281.05|0
1746218100000|2025-05-02 20:35:00|5284.65|5281.65|5285.15|5282.15|5285.55|5282.55|5283.55|5280.55|0
1746218400000|2025-05-02 20:40:00|5285.35|5282.35|5284.65|5281.65|5285.35|5282.35|5284.05|5281.05|0
1746218700000|2025-05-02 20:45:00|5284.85|5281.85|5283.75|5280.75|5285.15|5282.15|5283.35|5280.35|0
1746219000000|2025-05-02 20:50:00|5283.55|5280.55|5284.95|5281.95|5284.95|5281.95|5283.15|5280.15|0
1746219300000|2025-05-02 20:55:00|5284.85|5281.85|5286.35|5283.35|5286.85|5283.85|5284.65|5281.65|0
1746396000000|2025-05-04 22:00:00|5272.8|5269.8|5274.8|5271.8|5274.9|5271.9|5271.6|5268.6|0
1746396300000|2025-05-04 22:05:00|5274.9|5271.9|5275.6|5272.6|5277.9|5274.9|5272.9|5269.9|0
1746396600000|2025-05-04 22:10:00|5275.7|5272.7|5274|5271|5276.1|5273.1|5272.6|5269.6|0
1746396900000|2025-05-04 22:15:00|5274.2|5271.2|5272.6|5269.6|5274.4|5271.4|5272.4|5269.4|0
1746397200000|2025-05-04 22:20:00|5272.5|5269.5|5274.4|5271.4|5274.9|5271.9|5272.3|5269.3|0
1746397500000|2025-05-04 22:25:00|5274.7|5271.7|5271.6|5268.6|5275.7|5272.7|5270.1|5267.1|0
1746397800000|2025-05-04 22:30:00|5271.7|5268.7|5271.8|5268.8|5273.9|5270.9|5270.9|5267.9|0
1746398100000|2025-05-04 22:35:00|5271.7|5268.7|5271.1|5268.1|5272.7|5269.7|5270.7|5267.7|0
1746398400000|2025-05-04 22:40:00|5271.2|5268.2|5268.2|5265.2|5271.9|5268.9|5267.7|5264.7|0
1746398700000|2025-05-04 22:45:00|5268.1|5265.1|5268|5265|5268.7|5265.7|5266.4|5263.4|0
1746399000000|2025-05-04 22:50:00|5268.2|5265.2|5267.3|5264.3|5268.8|5265.8|5266.7|5263.7|0
1746399300000|2025-05-04 22:55:00|5267.5|5264.5|5267.4|5264.4|5267.9|5264.9|5266.7|5263.7|0
1746399600000|2025-05-04 23:00:00|5267.3|5264.3|5267.7|5264.7|5267.9|5264.9|5266|5263|0
1746399900000|2025-05-04 23:05:00|5267.6|5264.6|5266.7|5263.7|5267.8|5264.8|5266|5263|0
1746400200000|2025-05-04 23:10:00|5266.6|5263.6|5268.6|5265.6|5268.8|5265.8|5266.4|5263.4|0
1746400500000|2025-05-04 23:15:00|5268.8|5265.8|5266.7|5263.7|5269.3|5266.3|5266.2|5263.2|0
1746400800000|2025-05-04 23:20:00|5266.8|5263.8|5266|5263|5268|5265|5265.4|5262.4|0
1746401100000|2025-05-04 23:25:00|5265.9|5262.9|5265.1|5262.1|5266|5263|5264.5|5261.5|0
1746401400000|2025-05-04 23:30:00|5265|5262|5266.2|5263.2|5266.4|5263.4|5264|5261|0
1746401700000|2025-05-04 23:35:00|5266.3|5263.3|5264.2|5261.2|5266.7|5263.7|5263.8|5260.8|0
1746402000000|2025-05-04 23:40:00|5264.1|5261.1|5259.5|5256.5|5264.5|5261.5|5259.4|5256.4|0
1746402300000|2025-05-04 23:45:00|5259.6|5256.6|5259.6|5256.6|5260.1|5257.1|5255.7|5252.7|0
1746402600000|2025-05-04 23:50:00|5259.4|5256.4|5261.4|5258.4|5261.6|5258.6|5258.8|5255.8|0
1746402900000|2025-05-04 23:55:00|5261.3|5258.3|5260.9|5257.9|5261.4|5258.4|5259.6|5256.6|0
1746403200000|2025-05-05 00:00:00|5261|5258|5260.4|5257.4|5263.1|5260.1|5260.1|5257.1|0
1746403500000|2025-05-05 00:05:00|5260.3|5257.3|5262.6|5259.6|5262.8|5259.8|5259.2|5256.2|0
1746403800000|2025-05-05 00:10:00|5262.7|5259.7|5262.1|5259.1|5263|5260|5261|5258|0
1746404100000|2025-05-05 00:15:00|5262.2|5259.2|5263.4|5261.4|5266.4|5264.4|5261.9|5258.9|241
1746404400000|2025-05-05 00:20:00|5262.4|5260.4|5264.4|5262.4|5264.4|5262.4|5261.4|5259.4|125
1746404700000|2025-05-05 00:25:00|5264.9|5262.9|5268.4|5266.4|5269.9|5267.9|5264.9|5262.9|287
1746405000000|2025-05-05 00:30:00|5267.4|5265.4|5267.4|5265.4|5267.9|5265.9|5266.4|5264.4|52
1746405300000|2025-05-05 00:35:00|5266.4|5264.4|5266.9|5264.9|5267.4|5265.4|5266.4|5264.4|24
1746405600000|2025-05-05 00:40:00|5266.4|5264.4|5266.4|5264.4|5267.4|5265.4|5266.4|5264.4|23
1746405900000|2025-05-05 00:45:00|5267.4|5265.4|5269.4|5267.4|5269.4|5267.4|5266.9|5264.9|16
1746406200000|2025-05-05 00:50:00|5268.4|5266.4|5270.9|5268.9|5271.4|5269.4|5268.4|5266.4|39
1746406500000|2025-05-05 00:55:00|5270.4|5268.4|5269.4|5267.4|5270.4|5268.4|5268.4|5266.4|16
1746406800000|2025-05-05 01:00:00|5268.4|5266.4|5268.4|5266.4|5269.4|5267.4|5267.9|5265.9|66
1746407100000|2025-05-05 01:05:00|5268.9|5266.9|5269.4|5267.4|5270.4|5268.4|5268.4|5266.4|37
1746407400000|2025-05-05 01:10:00|5269.9|5267.9|5272.4|5270.4|5272.4|5270.4|5269.4|5267.4|47
1746407700000|2025-05-05 01:15:00|5271.9|5269.9|5270.4|5268.4|5273.4|5271.4|5270.4|5268.4|74
1746408000000|2025-05-05 01:20:00|5270.9|5268.9|5271.4|5269.4|5272.4|5270.4|5270.4|5268.4|27
1746408300000|2025-05-05 01:25:00|5271.9|5269.9|5268.4|5266.4|5272.4|5270.4|5267.4|5265.4|148
1746408600000|2025-05-05 01:30:00|5267.9|5265.9|5266.9|5264.9|5267.9|5265.9|5266.4|5264.4|50
1746408900000|2025-05-05 01:35:00|5266.4|5264.4|5265.4|5263.4|5266.9|5264.9|5263.4|5261.4|73
1746409200000|2025-05-05 01:40:00|5264.4|5262.4|5259.4|5257.4|5264.4|5262.4|5258.4|5256.4|197
1746409500000|2025-05-05 01:45:00|5259.9|5257.9|5260.4|5258.4|5260.4|5258.4|5258.9|5256.9|22
1746409800000|2025-05-05 01:50:00|5259.4|5257.4|5260.4|5258.4|5260.9|5258.9|5257.4|5255.4|296
1746410100000|2025-05-05 01:55:00|5260.9|5258.9|5259.4|5257.4|5260.9|5258.9|5257.4|5255.4|116
1746410400000|2025-05-05 02:00:00|5258.4|5256.4|5261.4|5259.4|5261.4|5259.4|5258.4|5256.4|109
1746410700000|2025-05-05 02:05:00|5260.4|5258.4|5257.4|5255.4|5260.4|5258.4|5256.4|5254.4|111
1746411000000|2025-05-05 02:10:00|5258.4|5256.4|5258.4|5256.4|5258.9|5256.9|5257.9|5255.9|30
1746411300000|2025-05-05 02:15:00|5257.4|5255.4|5258.9|5256.9|5259.4|5257.4|5256.4|5254.4|68
1746411600000|2025-05-05 02:20:00|5258.4|5256.4|5259.9|5257.9|5260.4|5258.4|5258.4|5256.4|41
1746411900000|2025-05-05 02:25:00|5260.4|5258.4|5259.4|5257.4|5260.4|5258.4|5258.4|5256.4|71
1746412200000|2025-05-05 02:30:00|5259.9|5257.9|5260.4|5258.4|5261.4|5259.4|5259.9|5257.9|108
1746412500000|2025-05-05 02:35:00|5260.9|5258.9|5259.9|5257.9|5261.4|5259.4|5259.4|5257.4|24
1746412800000|2025-05-05 02:40:00|5260.4|5258.4|5258.4|5256.4|5260.4|5258.4|5257.4|5255.4|36
1746413100000|2025-05-05 02:45:00|5259.4|5257.4|5259.4|5257.4|5259.9|5257.9|5259.4|5257.4|32
1746413400000|2025-05-05 02:50:00|5258.9|5256.9|5261.4|5259.4|5261.4|5259.4|5258.9|5256.9|41
1746413700000|2025-05-05 02:55:00|5262.4|5260.4|5262.4|5260.4|5262.9|5260.9|5261.4|5259.4|34
1746414000000|2025-05-05 03:00:00|5261.4|5259.4|5261.4|5259.4|5262.4|5260.4|5259.4|5257.4|50
1746414300000|2025-05-05 03:05:00|5260.9|5258.9|5261.4|5259.4|5261.4|5259.4|5260.4|5258.4|11
1746414600000|2025-05-05 03:10:00|5260.4|5258.4|5259.4|5257.4|5261.4|5259.4|5258.4|5256.4|89
1746414900000|2025-05-05 03:15:00|5258.4|5256.4|5259.4|5257.4|5259.4|5257.4|5257.4|5255.4|28
1746415200000|2025-05-05 03:20:00|5260.4|5258.4|5259.4|5257.4|5261.4|5259.4|5259.4|5257.4|32
1746415500000|2025-05-05 03:25:00|5260.4|5258.4|5260.4|5258.4|5260.4|5258.4|5259.9|5257.9|16
1746415800000|2025-05-05 03:30:00|5260.9|5258.9|5261.4|5259.4|5261.4|5259.4|5260.4|5258.4|26
1746416100000|2025-05-05 03:35:00|5262.4|5260.4|5265.4|5263.4|5265.4|5263.4|5262.4|5260.4|88
1746416400000|2025-05-05 03:40:00|5266.4|5264.4|5265.4|5263.4|5266.4|5264.4|5265.4|5263.4|29
1746416700000|2025-05-05 03:45:00|5264.4|5262.4|5264.4|5262.4|5265.4|5263.4|5264.4|5262.4|20
1746417000000|2025-05-05 03:50:00|5264.9|5262.9|5265.9|5263.9|5265.9|5263.9|5264.9|5262.9|9
1746417300000|2025-05-05 03:55:00|5266.4|5264.4|5265.4|5263.4|5266.4|5264.4|5264.9|5262.9|14
1746417600000|2025-05-05 04:00:00|5264.9|5262.9|5264.4|5262.4|5264.9|5262.9|5264.4|5262.4|51
1746417900000|2025-05-05 04:05:00|5263.4|5261.4|5260.4|5258.4|5263.4|5261.4|5259.4|5257.4|75
1746418200000|2025-05-05 04:10:00|5261.4|5259.4|5262.4|5260.4|5263.4|5261.4|5259.4|5257.4|38
1746418500000|2025-05-05 04:15:00|5261.4|5259.4|5261.4|5259.4|5262.4|5260.4|5259.4|5257.4|46
1746418800000|2025-05-05 04:20:00|5262.4|5260.4|5261.4|5259.4|5262.4|5260.4|5261.4|5259.4|8
1746419100000|2025-05-05 04:25:00|5260.4|5258.4|5259.4|5257.4|5261.4|5259.4|5259.4|5257.4|61
1746419400000|2025-05-05 04:30:00|5260.4|5258.4|5262.4|5260.4|5262.4|5260.4|5260.4|5258.4|37
1746419700000|2025-05-05 04:35:00|5261.4|5259.4|5262.9|5260.9|5262.9|5260.9|5261.4|5259.4|9
1746420000000|2025-05-05 04:40:00|5262.4|5260.4|5263.4|5261.4|5263.4|5261.4|5262.4|5260.4|10
1746420300000|2025-05-05 04:45:00|5263.9|5261.9|5261.4|5259.4|5264.4|5262.4|5260.4|5258.4|62
1746420600000|2025-05-05 04:50:00|5260.9|5258.9|5258.4|5256.4|5261.4|5259.4|5258.4|5256.4|121
1746420900000|2025-05-05 04:55:00|5257.9|5255.9|5258.4|5256.4|5259.4|5257.4|5257.4|5255.4|256
1746421200000|2025-05-05 05:00:00|5259.4|5257.4|5260.4|5258.4|5261.4|5259.4|5259.4|5257.4|419
1746421500000|2025-05-05 05:05:00|5259.4|5257.4|5259.4|5257.4|5262.4|5260.4|5258.4|5256.4|165
1746421800000|2025-05-05 05:10:00|5259.9|5257.9|5261.4|5259.4|5263.4|5261.4|5259.4|5257.4|83
1746422100000|2025-05-05 05:15:00|5260.9|5258.9|5259.4|5257.4|5261.4|5259.4|5259.4|5257.4|60
1746422400000|2025-05-05 05:20:00|5260.4|5258.4|5259.4|5257.4|5260.4|5258.4|5259.4|5257.4|81
1746422700000|2025-05-05 05:25:00|5258.4|5256.4|5259.4|5257.4|5260.4|5258.4|5258.4|5256.4|115
1746423000000|2025-05-05 05:30:00|5259.9|5257.9|5260.9|5258.9|5261.9|5259.9|5259.4|5257.4|57
1746423300000|2025-05-05 05:35:00|5261.4|5259.4|5259.4|5257.4|5262.4|5260.4|5259.4|5257.4|160
1746423600000|2025-05-05 05:40:00|5260.4|5258.4|5258.4|5256.4|5261.4|5259.4|5258.4|5256.4|149
1746423900000|2025-05-05 05:45:00|5259.4|5257.4|5258.9|5256.9|5259.9|5257.9|5258.4|5256.4|52
1746424200000|2025-05-05 05:50:00|5258.4|5256.4|5258.9|5256.9|5259.4|5257.4|5258.4|5256.4|75
1746424500000|2025-05-05 05:55:00|5259.4|5257.4|5260.9|5258.9|5260.9|5258.9|5258.4|5256.4|25
1746424800000|2025-05-05 06:00:00|5260.65|5259.15|5265.15|5263.65|5266.15|5264.65|5260.15|5258.65|509
1746425100000|2025-05-05 06:05:00|5264.15|5262.65|5263.15|5261.65|5264.15|5262.65|5260.15|5258.65|286
1746425400000|2025-05-05 06:10:00|5262.15|5260.65|5262.15|5260.65|5263.15|5261.65|5259.15|5257.65|341
1746425700000|2025-05-05 06:15:00|5263.15|5261.65|5267.15|5265.65|5267.15|5265.65|5263.15|5261.65|375
1746426000000|2025-05-05 06:20:00|5266.15|5264.65|5269.15|5267.65|5269.15|5267.65|5266.15|5264.65|938
1746426300000|2025-05-05 06:25:00|5268.15|5266.65|5268.15|5266.65|5269.15|5267.65|5267.15|5265.65|707
1746426600000|2025-05-05 06:30:00|5267.65|5266.15|5273.65|5272.15|5274.15|5272.65|5267.15|5265.65|723
1746426900000|2025-05-05 06:35:00|5273.15|5271.65|5273.15|5271.65|5274.15|5272.65|5270.65|5269.15|750
1746427200000|2025-05-05 06:40:00|5274.15|5272.65|5276.15|5274.65|5277.65|5276.15|5274.15|5272.65|1202
1746427500000|2025-05-05 06:45:00|5275.65|5274.15|5270.15|5268.65|5275.65|5274.15|5268.15|5266.65|1318
1746427800000|2025-05-05 06:50:00|5269.15|5267.65|5269.15|5267.65|5270.15|5268.65|5267.15|5265.65|402
1746428100000|2025-05-05 06:55:00|5268.65|5267.15|5268.15|5266.65|5270.15|5268.65|5266.15|5264.65|1133
1746428400000|2025-05-05 07:00:00|5269.15|5267.65|5267.15|5265.65|5271.65|5270.15|5265.15|5263.65|5563
1746428700000|2025-05-05 07:05:00|5268.15|5266.65|5268.15|5266.65|5269.15|5267.65|5266.15|5264.65|2397
1746429000000|2025-05-05 07:10:00|5269.15|5267.65|5270.15|5268.65|5271.15|5269.65|5267.15|5265.65|2560
1746429300000|2025-05-05 07:15:00|5269.65|5268.15|5269.15|5267.65|5270.15|5268.65|5265.15|5263.65|1747
1746429600000|2025-05-05 07:20:00|5268.65|5267.15|5275.38|5273.88|5277.38|5275.88|5268.15|5266.65|3291
1746429900000|2025-05-05 07:25:00|5274.38|5272.88|5272.38|5270.88|5274.88|5273.38|5269.38|5267.88|3303
1746430200000|2025-05-05 07:30:00|5272.25|5270.75|5273.25|5271.75|5274.25|5272.75|5269.25|5267.75|1561
1746430500000|2025-05-05 07:35:00|5272.25|5270.75|5270.25|5268.75|5273.25|5271.75|5269.25|5267.75|1692
1746430800000|2025-05-05 07:40:00|5270.36|5268.86|5271.36|5269.86|5272.36|5270.86|5269.36|5267.86|1631
1746431100000|2025-05-05 07:45:00|5270.36|5268.86|5271.36|5269.86|5273.86|5272.36|5268.36|5266.86|2655
1746431400000|2025-05-05 07:50:00|5271.5|5270|5272.5|5271|5273.5|5272|5268.5|5267|1482
1746431700000|2025-05-05 07:55:00|5273.5|5272|5272.5|5271|5273.5|5272|5270.5|5269|712
1746432000000|2025-05-05 08:00:00|5272.57|5271.07|5274.57|5273.07|5274.57|5273.07|5271.57|5270.07|1353
1746432300000|2025-05-05 08:05:00|5273.57|5272.07|5275.57|5274.07|5275.57|5274.07|5271.57|5270.07|1606
1746432600000|2025-05-05 08:10:00|5275.52|5274.02|5272.52|5271.02|5276.52|5275.02|5272.52|5271.02|1264
1746432900000|2025-05-05 08:15:00|5271.52|5270.02|5274.52|5273.02|5276.52|5275.02|5271.52|5270.02|1930
1746433200000|2025-05-05 08:20:00|5274.79|5273.29|5276.79|5275.29|5276.79|5275.29|5274.79|5273.29|1054
1746433500000|2025-05-05 08:25:00|5277.79|5276.29|5276.79|5275.29|5277.79|5276.29|5275.79|5274.29|1243
1746433800000|2025-05-05 08:30:00|5276.8|5275.3|5277.8|5276.3|5278.8|5277.3|5274.8|5273.3|2888
1746434100000|2025-05-05 08:35:00|5276.8|5275.3|5269.8|5268.3|5276.8|5275.3|5269.8|5268.3|2033
1746434400000|2025-05-05 08:40:00|5270.02|5268.52|5273.02|5271.52|5273.52|5272.02|5269.02|5267.52|1586
1746434700000|2025-05-05 08:45:00|5272.02|5270.52|5271.02|5269.52|5273.02|5271.52|5270.02|5268.52|1193
1746435000000|2025-05-05 08:50:00|5270.86|5269.36|5266.36|5264.86|5270.86|5269.36|5266.36|5264.86|1464
1746435300000|2025-05-05 08:55:00|5265.86|5264.36|5267.36|5265.86|5268.86|5267.36|5265.86|5264.36|1961
1746435600000|2025-05-05 09:00:00|5267.16|5265.66|5267.66|5266.16|5268.66|5267.16|5266.66|5265.16|3941
1746435900000|2025-05-05 09:05:00|5266.66|5265.16|5265.66|5264.16|5267.66|5266.16|5264.66|5263.16|1899
1746436200000|2025-05-05 09:10:00|5265.43|5263.93|5265.43|5263.93|5267.43|5265.93|5264.43|5262.93|1264
1746436500000|2025-05-05 09:15:00|5266.43|5264.93|5267.43|5265.93|5268.43|5266.93|5265.43|5263.93|1707
1746436800000|2025-05-05 09:20:00|5267.06|5265.56|5269.06|5267.56|5269.06|5267.56|5266.06|5264.56|1069
1746437100000|2025-05-05 09:25:00|5268.06|5266.56|5268.06|5266.56|5269.06|5267.56|5266.06|5264.56|1511
1746437400000|2025-05-05 09:30:00|5267.63|5266.13|5271.63|5270.13|5272.63|5271.13|5267.63|5266.13|1737
1746437700000|2025-05-05 09:35:00|5270.63|5269.13|5269.63|5268.13|5270.63|5269.13|5267.63|5266.13|1217
1746438000000|2025-05-05 09:40:00|5270.13|5268.63|5272.13|5270.63|5272.13|5270.63|5269.13|5267.63|1746
1746438300000|2025-05-05 09:45:00|5271.13|5269.63|5269.13|5267.63|5271.13|5269.63|5269.13|5267.63|1267
1746438600000|2025-05-05 09:50:00|5268.85|5267.35|5269.85|5268.35|5270.85|5269.35|5268.85|5267.35|746
1746438900000|2025-05-05 09:55:00|5269.35|5267.85|5268.85|5267.35|5269.85|5268.35|5267.85|5266.35|929
1746439200000|2025-05-05 10:00:00|5269.09|5267.59|5268.09|5266.59|5271.09|5269.59|5268.09|5266.59|666
1746439500000|2025-05-05 10:05:00|5267.09|5265.59|5268.09|5266.59|5268.59|5267.09|5265.59|5264.09|1738
1746439800000|2025-05-05 10:10:00|5268.2|5266.7|5269.2|5267.7|5269.2|5267.7|5267.2|5265.7|749
1746440100000|2025-05-05 10:15:00|5268.2|5266.7|5266.2|5264.7|5268.2|5266.7|5266.2|5264.7|688
1746440400000|2025-05-05 10:20:00|5265.92|5264.42|5265.92|5264.42|5265.92|5264.42|5264.92|5263.42|1166
1746440700000|2025-05-05 10:25:00|5264.92|5263.42|5264.92|5263.42|5265.92|5264.42|5263.92|5262.42|959
1746441000000|2025-05-05 10:30:00|5264.8|5263.3|5265.8|5264.3|5266.8|5265.3|5264.8|5263.3|990
1746441300000|2025-05-05 10:35:00|5265.3|5263.8|5265.8|5264.3|5266.3|5264.8|5264.8|5263.3|916
1746441600000|2025-05-05 10:40:00|5265.72|5264.22|5265.72|5264.22|5267.72|5266.22|5265.72|5264.22|1773
1746441900000|2025-05-05 10:45:00|5264.72|5263.22|5267.72|5266.22|5267.72|5266.22|5264.72|5263.22|1065
1746442200000|2025-05-05 10:50:00|5267.85|5266.35|5270.85|5269.35|5271.85|5270.35|5267.35|5265.85|920
1746442500000|2025-05-05 10:55:00|5269.85|5268.35|5269.85|5268.35|5271.85|5270.35|5268.85|5267.35|2370
1746442800000|2025-05-05 11:00:00|5270.85|5269.35|5269.85|5268.35|5270.85|5269.35|5268.85|5267.35|1771
1746443100000|2025-05-05 11:05:00|5270.85|5269.35|5270.85|5269.35|5270.85|5269.35|5269.85|5268.35|966
1746443400000|2025-05-05 11:10:00|5271.51|5270.01|5273.51|5272.01|5273.51|5272.01|5270.51|5269.01|1344
1746443700000|2025-05-05 11:15:00|5273.01|5271.51|5269.51|5268.01|5273.51|5272.01|5269.51|5268.01|1218
1746444000000|2025-05-05 11:20:00|5269.2|5267.7|5266.2|5264.7|5269.2|5267.7|5265.7|5264.2|722
1746444300000|2025-05-05 11:25:00|5265.2|5263.7|5265.2|5263.7|5266.2|5264.7|5264.2|5262.7|1531
1746444600000|2025-05-05 11:30:00|5265.05|5263.55|5265.05|5263.55|5267.05|5265.55|5263.05|5261.55|1838
1746444900000|2025-05-05 11:35:00|5266.05|5264.55|5264.05|5262.55|5266.05|5264.55|5264.05|5262.55|772
1746445200000|2025-05-05 11:40:00|5263.69|5262.19|5265.69|5264.19|5265.69|5264.19|5263.69|5262.19|1265
1746445500000|2025-05-05 11:45:00|5266.69|5265.19|5269.69|5268.19|5269.69|5268.19|5266.69|5265.19|1437
1746445800000|2025-05-05 11:50:00|5269.66|5268.16|5269.66|5268.16|5271.66|5270.16|5268.66|5267.16|749
1746446100000|2025-05-05 11:55:00|5268.66|5267.16|5270.66|5269.16|5270.66|5269.16|5268.66|5267.16|630
1746446400000|2025-05-05 12:00:00|5270.75|5269.25|5270.75|5269.25|5273.75|5272.25|5270.75|5269.25|2136
1746446700000|2025-05-05 12:05:00|5269.75|5268.25|5273.75|5272.25|5274.75|5273.25|5268.75|5267.25|2257
1746447000000|2025-05-05 12:10:00|5273.57|5272.07|5273.57|5272.07|5275.57|5274.07|5271.57|5270.07|2299
1746447300000|2025-05-05 12:15:00|5274.07|5272.57|5272.07|5270.57|5274.07|5272.57|5271.57|5270.07|2982
1746447600000|2025-05-05 12:20:00|5272.26|5270.76|5272.76|5271.26|5272.76|5271.26|5271.76|5270.26|530
1746447900000|2025-05-05 12:25:00|5271.76|5270.26|5272.76|5271.26|5272.76|5271.26|5270.76|5269.26|1067
1746448200000|2025-05-05 12:30:00|5272.63|5271.13|5272.63|5271.13|5272.63|5271.13|5270.63|5269.13|4898
1746448500000|2025-05-05 12:35:00|5273.13|5271.63|5272.63|5271.13|5274.63|5273.13|5272.63|5271.13|928
1746448800000|2025-05-05 12:40:00|5272.68|5271.18|5275.68|5274.18|5275.68|5274.18|5272.68|5271.18|3445
1746449100000|2025-05-05 12:45:00|5274.68|5273.18|5270.68|5269.18|5275.68|5274.18|5269.68|5268.18|8733
1746449400000|2025-05-05 12:50:00|5271.21|5269.71|5273.21|5271.71|5274.21|5272.71|5270.21|5268.71|1302
1746449700000|2025-05-05 12:55:00|5274.21|5272.71|5274.21|5272.71|5274.21|5272.71|5274.21|5272.71|582
1746450000000|2025-05-05 13:00:00|5273.83|5272.33|5275.83|5274.33|5277.83|5276.33|5272.83|5271.33|3444
1746450300000|2025-05-05 13:05:00|5274.83|5273.33|5271.83|5270.33|5274.83|5273.33|5270.83|5269.33|1036
1746450600000|2025-05-05 13:10:00|5271.72|5270.22|5267.72|5266.22|5273.72|5272.22|5267.72|5266.22|3443
1746450900000|2025-05-05 13:15:00|5266.72|5265.22|5267.72|5266.22|5268.72|5267.22|5266.72|5265.22|958
1746451200000|2025-05-05 13:20:00|5267.9|5266.4|5270.9|5269.4|5270.9|5269.4|5267.9|5266.4|1551
1746451500000|2025-05-05 13:25:00|5271.9|5270.4|5275.9|5274.4|5275.9|5274.4|5271.9|5270.4|4719
1746451800000|2025-05-05 13:30:00|5275.35|5273.85|5270.35|5268.85|5275.35|5273.85|5267.35|5265.85|3709
1746452100000|2025-05-05 13:35:00|5271.35|5269.85|5271.35|5269.85|5273.35|5271.85|5270.35|5268.85|7012
1746452400000|2025-05-05 13:40:00|5271.58|5270.08|5274.08|5272.58|5274.58|5273.08|5269.58|5268.08|1977
1746452700000|2025-05-05 13:45:00|5273.58|5272.08|5276.08|5274.58|5277.58|5276.08|5272.58|5271.08|2135
1746453000000|2025-05-05 13:50:00|5276.22|5274.72|5276.72|5275.22|5276.72|5275.22|5272.72|5271.22|1649
1746453300000|2025-05-05 13:55:00|5277.72|5276.22|5280.22|5278.72|5281.72|5280.22|5276.72|5275.22|4427
1746453600000|2025-05-05 14:00:00|5279.79|5278.29|5281.29|5279.79|5287.79|5286.29|5279.79|5278.29|3759
1746453900000|2025-05-05 14:05:00|5280.79|5279.29|5278.29|5276.79|5281.29|5279.79|5276.29|5274.79|2735
1746454200000|2025-05-05 14:10:00|5277.88|5276.38|5282.88|5281.38|5284.88|5283.38|5276.88|5275.38|2289
1746454500000|2025-05-05 14:15:00|5283.38|5281.88|5284.88|5283.38|5285.88|5284.38|5281.88|5280.38|2848
1746454800000|2025-05-05 14:20:00|5285.31|5283.81|5281.31|5279.81|5285.31|5283.81|5280.81|5279.31|1708
1746455100000|2025-05-05 14:25:00|5280.31|5278.81|5283.31|5281.81|5284.31|5282.81|5280.31|5278.81|1635
1746455400000|2025-05-05 14:30:00|5283.72|5282.22|5284.72|5283.22|5285.72|5284.22|5283.72|5282.22|2169
1746455700000|2025-05-05 14:35:00|5285.72|5284.22|5289.72|5288.22|5289.72|5288.22|5284.72|5283.22|2843
1746456000000|2025-05-05 14:40:00|5289.07|5287.57|5287.07|5285.57|5289.07|5287.57|5285.07|5283.57|3630
1746456300000|2025-05-05 14:45:00|5286.07|5284.57|5287.07|5285.57|5287.07|5285.57|5286.07|5284.57|1333
1746456600000|2025-05-05 14:50:00|5287.46|5285.96|5287.46|5285.96|5289.46|5287.96|5284.96|5283.46|6086
1746456900000|2025-05-05 14:55:00|5286.46|5284.96|5288.46|5286.96|5288.46|5286.96|5285.46|5283.96|2483
1746457200000|2025-05-05 15:00:00|5288.27|5286.77|5287.27|5285.77|5288.27|5286.77|5286.27|5284.77|2572
1746457500000|2025-05-05 15:05:00|5286.27|5284.77|5284.27|5282.77|5287.27|5285.77|5283.27|5281.77|4245
1746457800000|2025-05-05 15:10:00|5284.72|5283.22|5285.72|5284.22|5286.72|5285.22|5283.72|5282.22|7270
1746458100000|2025-05-05 15:15:00|5286.72|5285.22|5286.72|5285.22|5286.72|5285.22|5284.72|5283.22|4471
1746458400000|2025-05-05 15:20:00|5286.41|5284.91|5288.41|5286.91|5290.41|5288.91|5286.41|5284.91|8641
1746458700000|2025-05-05 15:25:00|5287.41|5285.91|5285.41|5283.91|5287.41|5285.91|5282.41|5280.91|15729
1746459000000|2025-05-05 15:30:00|5283.94|5282.44|5282.94|5281.44|5286.94|5285.44|5282.94|5281.44|35974
1746459300000|2025-05-05 15:35:00|5283.94|5282.44|5280.94|5279.44|5283.94|5282.44|5280.94|5279.44|12103
1746459600000|2025-05-05 15:40:00|5281.94|5280.44|5283.94|5282.44|5283.94|5282.44|5281.94|5280.44|6594
1746459900000|2025-05-05 15:45:00|5284.94|5283.44|5284.94|5283.44|5286.44|5284.94|5282.94|5281.44|3978
1746460200000|2025-05-05 15:50:00|5285.44|5283.94|5284.94|5283.44|5286.94|5285.44|5284.94|5283.44|2254
1746460500000|2025-05-05 15:55:00|5285.94|5284.44|5284.94|5283.44|5285.94|5284.44|5283.94|5282.44|1698
1746460800000|2025-05-05 16:00:00|5285.94|5284.44|5288.94|5287.44|5288.94|5287.44|5284.94|5283.44|635
1746461100000|2025-05-05 16:05:00|5289.94|5288.44|5288.94|5287.44|5290.94|5289.44|5288.94|5287.44|1330
1746461400000|2025-05-05 16:10:00|5289.94|5288.44|5288.94|5287.44|5289.94|5288.44|5288.94|5287.44|1169
1746461700000|2025-05-05 16:15:00|5289.94|5288.44|5290.94|5289.44|5290.94|5289.44|5289.94|5288.44|624
1746462000000|2025-05-05 16:20:00|5290.44|5288.94|5291.94|5290.44|5291.94|5290.44|5289.44|5287.94|725
1746462300000|2025-05-05 16:25:00|5290.94|5289.44|5291.94|5290.44|5292.94|5291.44|5290.94|5289.44|553
1746462600000|2025-05-05 16:30:00|5290.94|5289.44|5291.44|5289.94|5291.94|5290.44|5289.94|5288.44|458
1746462900000|2025-05-05 16:35:00|5291.94|5290.44|5291.94|5290.44|5291.94|5290.44|5290.94|5289.44|311
1746463200000|2025-05-05 16:40:00|5292.94|5291.44|5291.94|5290.44|5292.94|5291.44|5290.94|5289.44|454
1746463500000|2025-05-05 16:45:00|5290.94|5289.44|5291.94|5290.44|5291.94|5290.44|5290.94|5289.44|360
1746463800000|2025-05-05 16:50:00|5292.94|5291.44|5291.94|5290.44|5292.94|5291.44|5290.94|5289.44|471
1746464100000|2025-05-05 16:55:00|5290.94|5289.44|5290.94|5289.44|5291.94|5290.44|5289.94|5288.44|373
1746464400000|2025-05-05 17:00:00|5289.94|5288.44|5287.94|5286.44|5290.94|5289.44|5287.94|5286.44|287
1746464700000|2025-05-05 17:05:00|5287.44|5285.94|5287.94|5286.44|5288.94|5287.44|5287.44|5285.94|438
1746465000000|2025-05-05 17:10:00|5288.94|5287.44|5287.94|5286.44|5289.94|5288.44|5286.94|5285.44|328
1746465300000|2025-05-05 17:15:00|5287.44|5285.94|5286.94|5285.44|5288.44|5286.94|5285.94|5284.44|401
1746465600000|2025-05-05 17:20:00|5287.94|5286.44|5286.94|5285.44|5287.94|5286.44|5285.94|5284.44|163
1746465900000|2025-05-05 17:25:00|5287.94|5286.44|5286.94|5285.44|5287.94|5286.44|5285.94|5284.44|201
1746466200000|2025-05-05 17:30:00|5285.94|5284.44|5289.94|5288.44|5290.94|5289.44|5285.94|5284.44|265
1746466500000|2025-05-05 17:35:00|5290.94|5289.44|5289.94|5288.44|5290.94|5289.44|5289.94|5288.44|392
1746466800000|2025-05-05 17:40:00|5288.94|5287.44|5289.94|5288.44|5289.94|5288.44|5288.94|5287.44|168
1746467100000|2025-05-05 17:45:00|5290.94|5289.44|5291.94|5290.44|5291.94|5290.44|5290.94|5289.44|254
1746467400000|2025-05-05 17:50:00|5290.94|5289.44|5291.94|5290.44|5292.94|5291.44|5290.94|5289.44|371
1746467700000|2025-05-05 17:55:00|5290.94|5289.44|5290.94|5289.44|5291.94|5290.44|5290.44|5288.94|124
1746468000000|2025-05-05 18:00:00|5290.44|5288.94|5292.94|5291.44|5292.94|5291.44|5290.44|5288.94|446
1746468300000|2025-05-05 18:05:00|5293.94|5292.44|5293.94|5292.44|5293.94|5292.44|5291.94|5290.44|338
1746468600000|2025-05-05 18:10:00|5292.94|5291.44|5295.94|5294.44|5295.94|5294.44|5292.94|5291.44|159
1746468900000|2025-05-05 18:15:00|5295.44|5293.94|5294.94|5293.44|5296.94|5295.44|5294.94|5293.44|172
1746469200000|2025-05-05 18:20:00|5295.44|5293.94|5294.94|5293.44|5295.94|5294.44|5294.94|5293.44|103
1746469500000|2025-05-05 18:25:00|5295.94|5294.44|5293.94|5292.44|5295.94|5294.44|5293.94|5292.44|135
1746469800000|2025-05-05 18:30:00|5294.94|5293.44|5296.94|5295.44|5296.94|5295.44|5293.94|5292.44|529
1746470100000|2025-05-05 18:35:00|5295.94|5294.44|5296.94|5295.44|5296.94|5295.44|5295.94|5294.44|283
1746470400000|2025-05-05 18:40:00|5297.94|5296.44|5295.94|5294.44|5297.94|5296.44|5295.94|5294.44|66
1746470700000|2025-05-05 18:45:00|5294.94|5293.44|5295.94|5294.44|5295.94|5294.44|5294.94|5293.44|112
1746471000000|2025-05-05 18:50:00|5294.94|5293.44|5293.94|5292.44|5295.94|5294.44|5293.94|5292.44|131
1746471300000|2025-05-05 18:55:00|5292.94|5291.44|5290.94|5289.44|5292.94|5291.44|5290.94|5289.44|350
1746471600000|2025-05-05 19:00:00|5289.94|5288.44|5291.94|5290.44|5291.94|5290.44|5288.94|5287.44|320
1746471900000|2025-05-05 19:05:00|5292.44|5290.94|5290.94|5289.44|5292.94|5291.44|5290.94|5289.44|358
1746472200000|2025-05-05 19:10:00|5289.94|5288.44|5290.94|5289.44|5290.94|5289.44|5289.94|5288.44|140
1746472500000|2025-05-05 19:15:00|5291.44|5289.94|5289.94|5288.44|5291.94|5290.44|5289.94|5288.44|271
1746472800000|2025-05-05 19:20:00|5288.94|5287.44|5287.94|5286.44|5290.94|5289.44|5286.94|5285.44|261
1746473100000|2025-05-05 19:25:00|5287.44|5285.94|5288.94|5287.44|5288.94|5287.44|5286.94|5285.44|185
1746473400000|2025-05-05 19:30:00|5287.94|5286.44|5288.94|5287.44|5288.94|5287.44|5287.94|5286.44|341
1746473700000|2025-05-05 19:35:00|5289.44|5287.94|5289.94|5288.44|5291.94|5290.44|5288.94|5287.44|419
1746474000000|2025-05-05 19:40:00|5288.94|5287.44|5286.94|5285.44|5289.94|5288.44|5285.94|5284.44|229
1746474300000|2025-05-05 19:45:00|5285.94|5284.44|5286.94|5285.44|5286.94|5285.44|5283.94|5282.44|550
1746474600000|2025-05-05 19:50:00|5285.94|5284.44|5280.94|5279.44|5285.94|5284.44|5279.94|5278.44|1690
1746474900000|2025-05-05 19:55:00|5279.94|5278.44|5281.94|5280.44|5281.94|5280.44|5278.94|5277.44|2031
1746475200000|2025-05-05 20:00:00|5285.39|5282.39|5280.19|5277.19|5285.59|5282.59|5279.99|5276.99|11
1746475500000|2025-05-05 20:05:00|5279.99|5276.99|5280.19|5277.19|5282.99|5279.99|5278.89|5275.89|0
1746475800000|2025-05-05 20:10:00|5279.99|5276.99|5280.79|5277.79|5280.99|5277.99|5279.79|5276.79|0
1746476100000|2025-05-05 20:15:00|5280.59|5277.59|5280.59|5277.59|5280.99|5277.99|5279.79|5276.79|0
1746476400000|2025-05-05 20:20:00|5280.79|5277.79|5280.39|5277.39|5282.29|5279.29|5279.99|5276.99|0
1746476700000|2025-05-05 20:25:00|5280.19|5277.19|5279.49|5276.49|5280.39|5277.39|5278.69|5275.69|0
1746477000000|2025-05-05 20:30:00|5279.69|5276.69|5278.39|5275.39|5280.59|5277.59|5278.39|5275.39|0
1746477300000|2025-05-05 20:35:00|5278.59|5275.59|5280.79|5277.79|5280.79|5277.79|5278.39|5275.39|0
1746477600000|2025-05-05 20:40:00|5280.99|5277.99|5281.09|5278.09|5281.49|5278.49|5280.39|5277.39|0
1746477900000|2025-05-05 20:45:00|5280.99|5277.99|5281.49|5278.49|5282.59|5279.59|5280.99|5277.99|0
1746478200000|2025-05-05 20:50:00|5281.29|5278.29|5282.39|5279.39|5282.59|5279.59|5281.09|5278.09|0
1746478500000|2025-05-05 20:55:00|5282.29|5279.29|5282.39|5279.39|5282.99|5279.99|5282.09|5279.09|0
1746478800000|2025-05-05 21:00:00|5281.79|5278.79|5282.49|5279.49|5283.29|5280.29|5281.69|5278.69|0
1746479100000|2025-05-05 21:05:00|5282.69|5279.69|5282.19|5279.19|5282.69|5279.69|5282.19|5279.19|0
1746479400000|2025-05-05 21:10:00|5282.39|5279.39|5281.19|5278.19|5282.39|5279.39|5280.99|5277.99|0
1746479700000|2025-05-05 21:15:00|5280.89|5277.89|5280.79|5277.79|5281.39|5278.39|5280.69|5277.69|0
1746480000000|2025-05-05 21:20:00|5280.99|5277.99|5281.1|5278.1|5281.6|5278.6|5280.89|5277.89|0
1746480300000|2025-05-05 21:25:00|5281.5|5278.5|5281|5278|5281.5|5278.5|5281|5278|0
1746480600000|2025-05-05 21:30:00|5280.9|5277.9|5281|5278|5281.7|5278.7|5280.9|5277.9|0
1746480900000|2025-05-05 21:35:00|5281.1|5278.1|5281|5278|5281.5|5278.5|5280.9|5277.9|0
1746481200000|2025-05-05 21:40:00|5280.9|5277.9|5281.5|5278.5|5281.6|5278.6|5280.8|5277.8|0
1746481500000|2025-05-05 21:45:00|5281.6|5278.6|5281.2|5278.2|5281.6|5278.6|5281.2|5278.2|0
1746481800000|2025-05-05 21:50:00|5281.3|5278.3|5281.2|5278.2|5281.3|5278.3|5281.2|5278.2|0
1746482100000|2025-05-05 21:55:00|5281.5|5278.5|5281.1|5278.1|5282.7|5279.7|5280.6|5277.6|0
1746482400000|2025-05-05 22:00:00|5278.9|5275.9|5281.1|5278.1|5282.7|5279.7|5278.9|5275.9|0
1746482700000|2025-05-05 22:05:00|5281|5278|5282|5279|5282.3|5279.3|5279.4|5276.4|0
1746483000000|2025-05-05 22:10:00|5282.1|5279.1|5283.7|5280.7|5283.7|5280.7|5281.4|5278.4|0
1746483300000|2025-05-05 22:15:00|5283.6|5280.6|5284.8|5281.8|5285.5|5282.5|5283.5|5280.5|0
1746483600000|2025-05-05 22:20:00|5284.9|5281.9|5282.9|5279.9|5284.9|5281.9|5282.8|5279.8|0
1746483900000|2025-05-05 22:25:00|5282.8|5279.8|5283.3|5280.3|5283.3|5280.3|5282.7|5279.7|0
1746484200000|2025-05-05 22:30:00|5283.5|5280.5|5283.3|5280.3|5284|5281|5282.1|5279.1|0
1746484500000|2025-05-05 22:35:00|5283.1|5280.1|5283.7|5280.7|5284.1|5281.1|5282.6|5279.6|0
1746484800000|2025-05-05 22:40:00|5283.6|5280.6|5282.7|5279.7|5283.7|5280.7|5282.7|5279.7|0
1746485100000|2025-05-05 22:45:00|5282.4|5279.4|5281.1|5278.1|5282.7|5279.7|5281.1|5278.1|0
1746485400000|2025-05-05 22:50:00|5281.2|5278.2|5281.2|5278.2|5281.6|5278.6|5281|5278|0
1746485700000|2025-05-05 22:55:00|5281.3|5278.3|5281.4|5278.4|5281.8|5278.8|5281.1|5278.1|0
1746486000000|2025-05-05 23:00:00|5281.2|5278.2|5282.2|5279.2|5282.4|5279.4|5281.1|5278.1|0
1746486300000|2025-05-05 23:05:00|5282|5279|5282.4|5279.4|5283.1|5280.1|5281.1|5278.1|0
1746486600000|2025-05-05 23:10:00|5282.3|5279.3|5282.5|5279.5|5282.9|5279.9|5282|5279|0
1746486900000|2025-05-05 23:15:00|5282.7|5279.7|5282.9|5279.9|5283.3|5280.3|5282.4|5279.4|0
1746487200000|2025-05-05 23:20:00|5282.6|5279.6|5283.3|5280.3|5283.8|5280.8|5282.1|5279.1|0
1746487500000|2025-05-05 23:25:00|5283.1|5280.1|5282.2|5279.2|5283.5|5280.5|5282.2|5279.2|0
1746487800000|2025-05-05 23:30:00|5282|5279|5281.5|5278.5|5282|5279|5280.3|5277.3|0
1746488100000|2025-05-05 23:35:00|5281.6|5278.6|5282.4|5279.4|5282.7|5279.7|5280.5|5277.5|0
1746488400000|2025-05-05 23:40:00|5282.3|5279.3|5282.3|5279.3|5282.5|5279.5|5281.6|5278.6|0
1746488700000|2025-05-05 23:45:00|5282.4|5279.4|5282.5|5279.5|5282.9|5279.9|5281.8|5278.8|0
1746489000000|2025-05-05 23:50:00|5282.4|5279.4|5280.9|5277.9|5282.7|5279.7|5280.2|5277.2|0
1746489300000|2025-05-05 23:55:00|5281|5278|5280.6|5277.6|5281.2|5278.2|5279.9|5276.9|0
1746489600000|2025-05-06 00:00:00|5280.7|5277.7|5281.4|5278.4|5281.4|5278.4|5279.7|5276.7|0
1746489900000|2025-05-06 00:05:00|5281.3|5278.3|5285.7|5282.7|5285.9|5282.9|5281.3|5278.3|0
1746490200000|2025-05-06 00:10:00|5285.6|5282.6|5284.3|5281.3|5286.1|5283.1|5283.4|5280.4|0
1746490500000|2025-05-06 00:15:00|5284.4|5281.4|5277.5|5275.5|5285.5|5283.5|5276|5274|394
1746490800000|2025-05-06 00:20:00|5277|5275|5276.5|5274.5|5280.5|5278.5|5275.5|5273.5|189
1746491100000|2025-05-06 00:25:00|5276|5274|5279|5277|5279|5277|5275.5|5273.5|16
1746491400000|2025-05-06 00:30:00|5279.5|5277.5|5280|5278|5281.5|5279.5|5278|5276|38
1746491700000|2025-05-06 00:35:00|5280.5|5278.5|5275.5|5273.5|5280.5|5278.5|5275|5273|19
1746492000000|2025-05-06 00:40:00|5276|5274|5275|5273|5276.5|5274.5|5274.5|5272.5|10
1746492300000|2025-05-06 00:45:00|5274.5|5272.5|5275|5273|5276.5|5274.5|5274.5|5272.5|9
1746492600000|2025-05-06 00:50:00|5275.5|5273.5|5275|5273|5277|5275|5274.5|5272.5|11
1746492900000|2025-05-06 00:55:00|5275.5|5273.5|5275.5|5273.5|5277|5275|5274.5|5272.5|18
1746493200000|2025-05-06 01:00:00|5275|5273|5277.5|5275.5|5278.5|5276.5|5274.5|5272.5|70
1746493500000|2025-05-06 01:05:00|5277|5275|5277.5|5275.5|5277.5|5275.5|5275|5273|9
1746493800000|2025-05-06 01:10:00|5277|5275|5278|5276|5278.5|5276.5|5276.5|5274.5|14
1746494100000|2025-05-06 01:15:00|5277.5|5275.5|5276.5|5274.5|5278|5276|5275.5|5273.5|34
1746494400000|2025-05-06 01:20:00|5277|5275|5276|5274|5278.5|5276.5|5276|5274|35
1746494700000|2025-05-06 01:25:00|5275.5|5273.5|5274.5|5272.5|5277|5275|5274.5|5272.5|26
1746495000000|2025-05-06 01:30:00|5275|5273|5274.5|5272.5|5275|5273|5273.5|5271.5|60
1746495300000|2025-05-06 01:35:00|5274|5272|5271.5|5269.5|5274.5|5272.5|5271.5|5269.5|96
1746495600000|2025-05-06 01:40:00|5272.5|5270.5|5271.5|5269.5|5273.5|5271.5|5270.5|5268.5|41
1746495900000|2025-05-06 01:45:00|5272.5|5270.5|5270.5|5268.5|5272.5|5270.5|5270.5|5268.5|46
1746496200000|2025-05-06 01:50:00|5271|5269|5271.5|5269.5|5272.5|5270.5|5270|5268|21
1746496500000|2025-05-06 01:55:00|5272|5270|5273|5271|5274.5|5272.5|5271.5|5269.5|17
1746496800000|2025-05-06 02:00:00|5273.5|5271.5|5272.5|5270.5|5274|5272|5272.5|5270.5|36
1746497100000|2025-05-06 02:05:00|5273|5271|5271.5|5269.5|5273|5271|5269.5|5267.5|50
1746497400000|2025-05-06 02:10:00|5272|5270|5271.5|5269.5|5272.5|5270.5|5271|5269|41
1746497700000|2025-05-06 02:15:00|5271|5269|5271.5|5269.5|5271.5|5269.5|5270.5|5268.5|11
1746498000000|2025-05-06 02:20:00|5272|5270|5271.5|5269.5|5272.5|5270.5|5270.5|5268.5|10
1746498300000|2025-05-06 02:25:00|5270.5|5268.5|5271|5269|5271.5|5269.5|5270.5|5268.5|12
1746498600000|2025-05-06 02:30:00|5271.5|5269.5|5272|5270|5272.5|5270.5|5270.5|5268.5|8
1746498900000|2025-05-06 02:35:00|5271.5|5269.5|5274|5272|5274|5272|5271.5|5269.5|17
1746499200000|2025-05-06 02:40:00|5273.5|5271.5|5271|5269|5274|5272|5270.5|5268.5|53
1746499500000|2025-05-06 02:45:00|5271.5|5269.5|5272.5|5270.5|5272.5|5270.5|5271.5|5269.5|12
1746499800000|2025-05-06 02:50:00|5273|5271|5273|5271|5273.5|5271.5|5272.5|5270.5|10
1746500100000|2025-05-06 02:55:00|5273.5|5271.5|5272.5|5270.5|5273.5|5271.5|5271.5|5269.5|10
1746500400000|2025-05-06 03:00:00|5272|5270|5269.5|5267.5|5272|5270|5269.5|5267.5|69
1746500700000|2025-05-06 03:05:00|5268.5|5266.5|5269.5|5267.5|5269.5|5267.5|5268.5|5266.5|35
1746501000000|2025-05-06 03:10:00|5270|5268|5271.5|5269.5|5271.5|5269.5|5270|5268|17
1746501300000|2025-05-06 03:15:00|5272|5270|5273.5|5271.5|5273.5|5271.5|5272|5270|9
1746501600000|2025-05-06 03:20:00|5274|5272|5274.5|5272.5|5275.5|5273.5|5273.5|5271.5|16
1746501900000|2025-05-06 03:25:00|5274|5272|5273.5|5271.5|5274.5|5272.5|5273.5|5271.5|14
1746502200000|2025-05-06 03:30:00|5274|5272|5275.5|5273.5|5276|5274|5273.5|5271.5|21
1746502500000|2025-05-06 03:35:00|5276|5274|5275.5|5273.5|5277.5|5275.5|5275.5|5273.5|11
1746502800000|2025-05-06 03:40:00|5276|5274|5275.5|5273.5|5276.5|5274.5|5275.5|5273.5|1
1746503100000|2025-05-06 03:45:00|||||||||2
1746503400000|2025-05-06 03:50:00|5276.5|5274.5|5276.5|5274.5|5276.5|5274.5|5275.5|5273.5|5
1746503700000|2025-05-06 03:55:00|5277|5275|5277.5|5275.5|5277.5|5275.5|5277|5275|3
1746504000000|2025-05-06 04:00:00|5277|5275|5277.5|5275.5|5277.5|5275.5|5276.5|5274.5|16
1746504300000|2025-05-06 04:05:00|5277|5275|5276.5|5274.5|5277.5|5275.5|5276.5|5274.5|6
1746504600000|2025-05-06 04:10:00|5276|5274|5276.5|5274.5|5277.5|5275.5|5276|5274|26
1746504900000|2025-05-06 04:15:00|5277|5275|5277.5|5275.5|5277.5|5275.5|5276.5|5274.5|25
1746505200000|2025-05-06 04:20:00|5277|5275|5276|5274|5277.5|5275.5|5276|5274|22
1746505500000|2025-05-06 04:25:00|5276.5|5274.5|5275.5|5273.5|5276.5|5274.5|5275.5|5273.5|1
1746505800000|2025-05-06 04:30:00|||||||||2
1746506100000|2025-05-06 04:35:00|||||||||1
1746506400000|2025-05-06 04:40:00|5274.5|5272.5|5276|5274|5276|5274|5274.5|5272.5|17
1746506700000|2025-05-06 04:45:00|5276.5|5274.5|5275.5|5273.5|5276.5|5274.5|5275.5|5273.5|27
1746507000000|2025-05-06 04:50:00|||||||||12
1746507300000|2025-05-06 04:55:00|5276.5|5274.5|5278.5|5276.5|5278.5|5276.5|5276.5|5274.5|52
1746507600000|2025-05-06 05:00:00|5277.5|5275.5|5276.5|5274.5|5278.5|5276.5|5276.5|5274.5|37
1746507900000|2025-05-06 05:05:00|5275.5|5273.5|5277.5|5275.5|5277.5|5275.5|5275.5|5273.5|15
1746508200000|2025-05-06 05:10:00|5278|5276|5276.5|5274.5|5278.5|5276.5|5276.5|5274.5|25
1746508500000|2025-05-06 05:15:00|5275.5|5273.5|5274.5|5272.5|5277|5275|5274.5|5272.5|25
1746508800000|2025-05-06 05:20:00|5275.5|5273.5|5275|5273|5275.5|5273.5|5274.5|5272.5|22
1746509100000|2025-05-06 05:25:00|5274.5|5272.5|5274.5|5272.5|5275.5|5273.5|5274.5|5272.5|31
1746509400000|2025-05-06 05:30:00|5275.5|5273.5|5274.5|5272.5|5275.5|5273.5|5273.5|5271.5|37
1746509700000|2025-05-06 05:35:00|5275.5|5273.5|5276.5|5274.5|5276.5|5274.5|5274.5|5272.5|14
1746510000000|2025-05-06 05:40:00|5277|5275|5274.5|5272.5|5278.5|5276.5|5274.5|5272.5|79
1746510300000|2025-05-06 05:45:00|5273.5|5271.5|5272.5|5270.5|5273.5|5271.5|5272.5|5270.5|64
1746510600000|2025-05-06 05:50:00|5273.5|5271.5|5272.5|5270.5|5273.5|5271.5|5272.5|5270.5|35
1746510900000|2025-05-06 05:55:00|5271.5|5269.5|5269.5|5267.5|5271.5|5269.5|5268.5|5266.5|93
1746511200000|2025-05-06 06:00:00|5269.25|5267.75|5277.25|5275.75|5277.25|5275.75|5269.25|5267.75|878
1746511500000|2025-05-06 06:05:00|5278.25|5276.75|5279.25|5277.75|5279.25|5277.75|5277.25|5275.75|575
1746511800000|2025-05-06 06:10:00|5278.25|5276.75|5278.25|5276.75|5280.25|5278.75|5278.25|5276.75|389
1746512100000|2025-05-06 06:15:00|5279.25|5277.75|5281.25|5279.75|5281.25|5279.75|5278.25|5276.75|200
1746512400000|2025-05-06 06:20:00|5282.25|5280.75|5283.25|5281.75|5284.25|5282.75|5281.25|5279.75|810
1746512700000|2025-05-06 06:25:00|5282.75|5281.25|5285.25|5283.75|5286.25|5284.75|5282.25|5280.75|726
1746513000000|2025-05-06 06:30:00|5284.75|5283.25|5288.25|5286.75|5288.25|5286.75|5283.25|5281.75|1053
1746513300000|2025-05-06 06:35:00|5287.75|5286.25|5286.25|5284.75|5288.25|5286.75|5285.75|5284.25|931
1746513600000|2025-05-06 06:40:00|5285.25|5283.75|5282.25|5280.75|5285.25|5283.75|5282.25|5280.75|863
1746513900000|2025-05-06 06:45:00|5283.25|5281.75|5284.25|5282.75|5285.25|5283.75|5282.25|5280.75|819
1746514200000|2025-05-06 06:50:00|5285.25|5283.75|5285.25|5283.75|5286.25|5284.75|5284.25|5282.75|1001
1746514500000|2025-05-06 06:55:00|5284.25|5282.75|5289.25|5287.75|5291.75|5290.25|5283.25|5281.75|2538
1746514800000|2025-05-06 07:00:00|5291.25|5289.75|5290.25|5288.75|5295.25|5293.75|5288.25|5286.75|6153
1746515100000|2025-05-06 07:05:00|5290.75|5289.25|5283.75|5282.25|5291.25|5289.75|5280.25|5278.75|2452
1746515400000|2025-05-06 07:10:00|5285.25|5283.75|5282.75|5281.25|5285.25|5283.75|5280.25|5278.75|2253
1746515700000|2025-05-06 07:15:00|5282.25|5280.75|5282.25|5280.75|5286.75|5285.25|5280.25|5278.75|2418
1746516000000|2025-05-06 07:20:00|5282.81|5281.31|5277.81|5276.31|5284.81|5283.31|5276.81|5275.31|1870
1746516300000|2025-05-06 07:25:00|5278.81|5277.31|5276.81|5275.31|5279.81|5278.31|5274.81|5273.31|1434
1746516600000|2025-05-06 07:30:00|5276.71|5275.21|5279.71|5278.21|5280.71|5279.21|5273.71|5272.21|3724
1746516900000|2025-05-06 07:35:00|5278.71|5277.21|5272.71|5271.21|5279.71|5278.21|5272.71|5271.21|2157
1746517200000|2025-05-06 07:40:00|5272.58|5271.08|5271.58|5270.08|5276.58|5275.08|5271.58|5270.08|2580
1746517500000|2025-05-06 07:45:00|5272.58|5271.08|5274.58|5273.08|5276.58|5275.08|5270.58|5269.08|4123
1746517800000|2025-05-06 07:50:00|5274.6|5273.1|5273.6|5272.1|5275.6|5274.1|5272.6|5271.1|1938
1746518100000|2025-05-06 07:55:00|5272.6|5271.1|5272.6|5271.1|5276.6|5275.1|5271.6|5270.1|1773
1746518400000|2025-05-06 08:00:00|5272.51|5271.01|5264.51|5263.01|5274.51|5273.01|5261.51|5260.01|5807
1746518700000|2025-05-06 08:05:00|5263.51|5262.01|5260.51|5259.01|5267.51|5266.01|5259.51|5258.01|8603
1746519000000|2025-05-06 08:10:00|5261.1|5259.6|5256.1|5254.6|5261.1|5259.6|5253.1|5251.6|7694
1746519300000|2025-05-06 08:15:00|5255.1|5253.6|5251.1|5249.6|5258.1|5256.6|5251.1|5249.6|7962
1746519600000|2025-05-06 08:20:00|5251.05|5249.55|5251.05|5249.55|5251.05|5249.55|5244.55|5243.05|7155
1746519900000|2025-05-06 08:25:00|5252.05|5250.55|5250.05|5248.55|5257.05|5255.55|5250.05|5248.55|2915
1746520200000|2025-05-06 08:30:00|5250.2|5248.7|5250.2|5248.7|5250.2|5248.7|5244.2|5242.7|3735
1746520500000|2025-05-06 08:35:00|5250.7|5249.2|5246.2|5244.7|5250.7|5249.2|5246.2|5244.7|1825
1746520800000|2025-05-06 08:40:00|5245.92|5244.42|5247.92|5246.42|5248.92|5247.42|5242.92|5241.42|2939
1746521100000|2025-05-06 08:45:00|5246.92|5245.42|5245.92|5244.42|5249.92|5248.42|5245.42|5243.92|2552
1746521400000|2025-05-06 08:50:00|5245.58|5244.08|5245.58|5244.08|5249.58|5248.08|5244.58|5243.08|1559
1746521700000|2025-05-06 08:55:00|5244.58|5243.08|5246.58|5245.08|5248.58|5247.08|5242.58|5241.08|2273
1746522000000|2025-05-06 09:00:00|5247.58|5246.08|5237.58|5236.08|5247.58|5246.08|5235.58|5234.08|6223
1746522300000|2025-05-06 09:05:00|5238.58|5237.08|5235.58|5234.08|5242.08|5240.58|5234.58|5233.08|2529
1746522600000|2025-05-06 09:10:00|5235.54|5234.04|5230.54|5229.04|5236.54|5235.04|5226.54|5225.04|5431
1746522900000|2025-05-06 09:15:00|5229.54|5228.04|5221.54|5220.04|5231.54|5230.04|5219.54|5218.04|5763
1746523200000|2025-05-06 09:20:00|5221.83|5220.33|5214.83|5213.33|5222.83|5221.33|5214.83|5213.33|4495
1746523500000|2025-05-06 09:25:00|5213.83|5212.33|5219.83|5218.33|5220.83|5219.33|5210.83|5209.33|7341
1746523800000|2025-05-06 09:30:00|5219.84|5218.34|5224.34|5222.84|5225.34|5223.84|5218.84|5217.34|5434
1746524100000|2025-05-06 09:35:00|5223.84|5222.34|5221.84|5220.34|5227.84|5226.34|5220.84|5219.34|12881
1746524400000|2025-05-06 09:40:00|5221.65|5220.15|5223.65|5222.15|5224.65|5223.15|5221.65|5220.15|3015
1746524700000|2025-05-06 09:45:00|5224.15|5222.65|5225.65|5224.15|5226.65|5225.15|5221.15|5219.65|3896
1746525000000|2025-05-06 09:50:00|5226.02|5224.52|5233.02|5231.52|5234.02|5232.52|5225.02|5223.52|9551
1746525300000|2025-05-06 09:55:00|5234.02|5232.52|5236.02|5234.52|5236.02|5234.52|5233.02|5231.52|2926
1746525600000|2025-05-06 10:00:00|5236.09|5234.59|5229.09|5227.59|5236.09|5234.59|5229.09|5227.59|4292
1746525900000|2025-05-06 10:05:00|5230.09|5228.59|5228.09|5226.59|5231.09|5229.59|5226.59|5225.09|3365
1746526200000|2025-05-06 10:10:00|5228.31|5226.81|5232.31|5230.81|5233.31|5231.81|5226.31|5224.81|2310
1746526500000|2025-05-06 10:15:00|5231.31|5229.81|5238.31|5236.81|5238.31|5236.81|5231.31|5229.81|2205
1746526800000|2025-05-06 10:20:00|5237.72|5236.22|5237.72|5236.22|5239.22|5237.72|5236.72|5235.22|2845
1746527100000|2025-05-06 10:25:00|5238.22|5236.72|5235.72|5234.22|5238.22|5236.72|5235.22|5233.72|4411
1746527400000|2025-05-06 10:30:00|5236.13|5234.63|5243.13|5241.63|5243.13|5241.63|5235.13|5233.63|3463
1746527700000|2025-05-06 10:35:00|5244.13|5242.63|5245.13|5243.63|5246.13|5244.63|5244.13|5242.63|3994
1746528000000|2025-05-06 10:40:00|5244.51|5243.01|5241.51|5240.01|5245.51|5244.01|5241.51|5240.01|2334
1746528300000|2025-05-06 10:45:00|5242.51|5241.01|5248.51|5247.01|5248.51|5247.01|5242.51|5241.01|2799
1746528600000|2025-05-06 10:50:00|5248.46|5246.96|5249.46|5247.96|5250.46|5248.96|5246.46|5244.96|2267
1746528900000|2025-05-06 10:55:00|5248.46|5246.96|5251.46|5249.96|5251.46|5249.96|5246.46|5244.96|1643
1746529200000|2025-05-06 11:00:00|5251.55|5250.05|5252.55|5251.05|5252.55|5251.05|5248.55|5247.05|3043
1746529500000|2025-05-06 11:05:00|5253.05|5251.55|5252.55|5251.05|5253.55|5252.05|5251.55|5250.05|2096
1746529800000|2025-05-06 11:10:00|5252.64|5251.14|5253.64|5252.14|5255.64|5254.14|5252.64|5251.14|2308
1746530100000|2025-05-06 11:15:00|5252.64|5251.14|5253.64|5252.14|5254.64|5253.14|5251.64|5250.14|2125
1746530400000|2025-05-06 11:20:00|5253.52|5252.02|5247.52|5246.02|5254.52|5253.02|5244.02|5242.52|9912
1746530700000|2025-05-06 11:25:00|5248.52|5247.02|5249.52|5248.02|5250.52|5249.02|5246.52|5245.02|4536
1746531000000|2025-05-06 11:30:00|5249.7|5248.2|5248.7|5247.2|5250.7|5249.2|5247.7|5246.2|2408
1746531300000|2025-05-06 11:35:00|5249.7|5248.2|5252.7|5251.2|5254.7|5253.2|5249.7|5248.2|2419
1746531600000|2025-05-06 11:40:00|5252.57|5251.07|5254.57|5253.07|5255.57|5254.07|5251.57|5250.07|3631
1746531900000|2025-05-06 11:45:00|5253.57|5252.07|5249.57|5248.07|5255.57|5254.07|5249.57|5248.07|1928
1746532200000|2025-05-06 11:50:00|5249.58|5248.08|5248.08|5246.58|5249.58|5248.08|5244.58|5243.08|4335
1746532500000|2025-05-06 11:55:00|5248.58|5247.08|5254.58|5253.08|5254.58|5253.08|5248.58|5247.08|1496
1746532800000|2025-05-06 12:00:00|5254.08|5252.58|5254.58|5253.08|5255.58|5254.08|5251.58|5250.08|4492
1746533100000|2025-05-06 12:05:00|5253.58|5252.08|5256.58|5255.08|5258.58|5257.08|5253.58|5252.08|4411
1746533400000|2025-05-06 12:10:00|5257.58|5256.08|5255.58|5254.08|5258.58|5257.08|5253.58|5252.08|1243
1746533700000|2025-05-06 12:15:00|5254.58|5253.08|5255.58|5254.08|5256.58|5255.08|5252.58|5251.08|3170
1746534000000|2025-05-06 12:20:00|5255.64|5254.14|5254.64|5253.14|5256.64|5255.14|5253.64|5252.14|1610
1746534300000|2025-05-06 12:25:00|5254.14|5252.64|5254.64|5253.14|5254.64|5253.14|5252.64|5251.14|2096
1746534600000|2025-05-06 12:30:00|5254.54|5253.04|5255.54|5254.04|5255.54|5254.04|5252.54|5251.04|2608
1746534900000|2025-05-06 12:35:00|5254.54|5253.04|5254.54|5253.04|5258.54|5257.04|5253.54|5252.04|2630
1746535200000|2025-05-06 12:40:00|5254.6|5253.1|5259.6|5258.1|5260.6|5259.1|5254.6|5253.1|2602
1746535500000|2025-05-06 12:45:00|5258.6|5257.1|5260.6|5259.1|5262.6|5261.1|5258.6|5257.1|2858
1746535800000|2025-05-06 12:50:00|5260.38|5258.88|5262.38|5260.88|5263.38|5261.88|5259.38|5257.88|1272
1746536100000|2025-05-06 12:55:00|5263.38|5261.88|5264.38|5262.88|5264.38|5262.88|5262.38|5260.88|3917
1746536400000|2025-05-06 13:00:00|5264.64|5263.14|5262.64|5261.14|5267.64|5266.14|5262.64|5261.14|4527
1746536700000|2025-05-06 13:05:00|5263.64|5262.14|5263.64|5262.14|5264.64|5263.14|5262.64|5261.14|1470
1746537000000|2025-05-06 13:10:00|5263.73|5262.23|5263.73|5262.23|5264.73|5263.23|5262.73|5261.23|1970
1746537300000|2025-05-06 13:15:00|5262.73|5261.23|5260.73|5259.23|5263.73|5262.23|5258.23|5256.73|1913
1746537600000|2025-05-06 13:20:00|5261.23|5259.73|5259.73|5258.23|5261.73|5260.23|5257.73|5256.23|3157
1746537900000|2025-05-06 13:25:00|5260.23|5258.73|5253.73|5252.23|5260.73|5259.23|5253.73|5252.23|5323
1746538200000|2025-05-06 13:30:00|5253.58|5252.08|5259.58|5258.08|5260.58|5259.08|5251.58|5250.08|4577
1746538500000|2025-05-06 13:35:00|5258.58|5257.08|5260.58|5259.08|5261.58|5260.08|5257.58|5256.08|4388
1746538800000|2025-05-06 13:40:00|5260.19|5258.69|5254.19|5252.69|5262.19|5260.69|5254.19|5252.69|2464
1746539100000|2025-05-06 13:45:00|5253.19|5251.69|5249.19|5247.69|5254.19|5252.69|5249.19|5247.69|4812
1746539400000|2025-05-06 13:50:00|5249.81|5248.31|5246.81|5245.31|5250.81|5249.31|5243.81|5242.31|5312
1746539700000|2025-05-06 13:55:00|5247.81|5246.31|5250.81|5249.31|5254.81|5253.31|5245.81|5244.31|3706
1746540000000|2025-05-06 14:00:00|5250.71|5249.21|5253.71|5252.21|5253.71|5252.21|5248.71|5247.21|4232
1746540300000|2025-05-06 14:05:00|5254.71|5253.21|5254.71|5253.21|5254.71|5253.21|5250.71|5249.21|2242
1746540600000|2025-05-06 14:10:00|5254.76|5253.26|5250.76|5249.26|5255.76|5254.26|5250.76|5249.26|2557
1746540900000|2025-05-06 14:15:00|5251.76|5250.26|5263.76|5262.26|5266.76|5265.26|5251.76|5250.26|13838
1746541200000|2025-05-06 14:20:00|5263.07|5261.57|5260.07|5258.57|5264.07|5262.57|5260.07|5258.57|4465
1746541500000|2025-05-06 14:25:00|5261.07|5259.57|5260.07|5258.57|5263.07|5261.57|5258.57|5257.07|4159
1746541800000|2025-05-06 14:30:00|5260.79|5259.29|5255.79|5254.29|5261.79|5260.29|5253.79|5252.29|6662
1746542100000|2025-05-06 14:35:00|5256.79|5255.29|5254.79|5253.29|5256.79|5255.29|5251.79|5250.29|3076
1746542400000|2025-05-06 14:40:00|5255.11|5253.61|5251.11|5249.61|5255.11|5253.61|5250.11|5248.61|5631
1746542700000|2025-05-06 14:45:00|5252.11|5250.61|5257.11|5255.61|5258.11|5256.61|5252.11|5250.61|4846
1746543000000|2025-05-06 14:50:00|5257.02|5255.52|5256.02|5254.52|5257.02|5255.52|5253.02|5251.52|3465
1746543300000|2025-05-06 14:55:00|5255.52|5254.02|5258.02|5256.52|5258.02|5256.52|5255.02|5253.52|3215
1746543600000|2025-05-06 15:00:00|5258.13|5256.63|5261.13|5259.63|5261.13|5259.63|5257.13|5255.63|2926
1746543900000|2025-05-06 15:05:00|5260.63|5259.13|5262.13|5260.63|5265.13|5263.63|5260.63|5259.13|5650
1746544200000|2025-05-06 15:10:00|5262|5260.5|5262|5260.5|5263|5261.5|5259|5257.5|3029
1746544500000|2025-05-06 15:15:00|5261|5259.5|5261|5259.5|5262|5260.5|5259|5257.5|5154
1746544800000|2025-05-06 15:20:00|5261.16|5259.66|5262.16|5260.66|5263.16|5261.66|5261.16|5259.66|5550
1746545100000|2025-05-06 15:25:00|5261.16|5259.66|5261.16|5259.66|5262.16|5260.66|5258.16|5256.66|27801
1746545400000|2025-05-06 15:30:00|5259.4|5257.9|5261.4|5259.9|5263.4|5261.9|5257.4|5255.9|40849
1746545700000|2025-05-06 15:35:00|5262.4|5260.9|5264.4|5262.9|5264.4|5262.9|5260.4|5258.9|19168
1746546000000|2025-05-06 15:40:00|5264.9|5263.4|5255.4|5253.9|5265.4|5263.9|5254.4|5252.9|10512
1746546300000|2025-05-06 15:45:00|5256.4|5254.9|5257.4|5255.9|5258.9|5257.4|5254.4|5252.9|3272
1746546600000|2025-05-06 15:50:00|5257.9|5256.4|5253.4|5251.9|5258.4|5256.9|5253.4|5251.9|3606
1746546900000|2025-05-06 15:55:00|5253.9|5252.4|5253.4|5251.9|5255.4|5253.9|5252.4|5250.9|2818
1746547200000|2025-05-06 16:00:00|5252.4|5250.9|5256.4|5254.9|5256.4|5254.9|5252.4|5250.9|984
1746547500000|2025-05-06 16:05:00|5255.4|5253.9|5254.4|5252.9|5256.4|5254.9|5253.4|5251.9|1481
1746547800000|2025-05-06 16:10:00|5253.9|5252.4|5268.4|5266.9|5270.4|5268.9|5253.4|5251.9|5665
1746548100000|2025-05-06 16:15:00|5268.9|5267.4|5266.4|5264.9|5268.9|5267.4|5263.4|5261.9|2052
1746548400000|2025-05-06 16:20:00|5265.4|5263.9|5257.4|5255.9|5267.4|5265.9|5253.4|5251.9|3682
1746548700000|2025-05-06 16:25:00|5256.9|5255.4|5256.9|5255.4|5259.9|5258.4|5256.4|5254.9|2919
1746549000000|2025-05-06 16:30:00|5256.4|5254.9|5259.4|5257.9|5260.4|5258.9|5255.4|5253.9|1990
1746549300000|2025-05-06 16:35:00|5258.9|5257.4|5259.4|5257.9|5261.4|5259.9|5257.4|5255.9|878
1746549600000|2025-05-06 16:40:00|5258.9|5257.4|5254.4|5252.9|5259.4|5257.9|5253.4|5251.9|566
1746549900000|2025-05-06 16:45:00|5253.9|5252.4|5252.9|5251.4|5254.4|5252.9|5251.4|5249.9|670
1746550200000|2025-05-06 16:50:00|5252.4|5250.9|5251.4|5249.9|5252.4|5250.9|5249.4|5247.9|554
1746550500000|2025-05-06 16:55:00|5251.9|5250.4|5249.4|5247.9|5252.4|5250.9|5249.4|5247.9|688
1746550800000|2025-05-06 17:00:00|5249.9|5248.4|5251.4|5249.9|5254.9|5253.4|5249.4|5247.9|697
1746551100000|2025-05-06 17:05:00|5252.4|5250.9|5255.4|5253.9|5255.4|5253.9|5250.4|5248.9|294
1746551400000|2025-05-06 17:10:00|5254.9|5253.4|5253.4|5251.9|5255.4|5253.9|5252.4|5250.9|269
1746551700000|2025-05-06 17:15:00|5254.4|5252.9|5256.4|5254.9|5256.4|5254.9|5253.4|5251.9|550
1746552000000|2025-05-06 17:20:00|5255.4|5253.9|5249.4|5247.9|5255.4|5253.9|5248.4|5246.9|377
1746552300000|2025-05-06 17:25:00|5248.4|5246.9|5250.4|5248.9|5251.4|5249.9|5248.4|5246.9|307
1746552600000|2025-05-06 17:30:00|5249.9|5248.4|5252.4|5250.9|5252.4|5250.9|5249.4|5247.9|138
1746552900000|2025-05-06 17:35:00|5253.4|5251.9|5246.9|5245.4|5253.4|5251.9|5246.4|5244.9|269
1746553200000|2025-05-06 17:40:00|5247.4|5245.9|5243.4|5241.9|5247.4|5245.9|5242.4|5240.9|437
1746553500000|2025-05-06 17:45:00|5242.9|5241.4|5240.9|5239.4|5243.4|5241.9|5239.4|5237.9|929
1746553800000|2025-05-06 17:50:00|5240.4|5238.9|5242.4|5240.9|5243.4|5241.9|5240.4|5238.9|203
1746554100000|2025-05-06 17:55:00|5241.4|5239.9|5239.4|5237.9|5242.4|5240.9|5239.4|5237.9|299
1746554400000|2025-05-06 18:00:00|5240.4|5238.9|5245.4|5243.9|5247.4|5245.9|5240.4|5238.9|2235
1746554700000|2025-05-06 18:05:00|5244.9|5243.4|5245.4|5243.9|5245.4|5243.9|5243.4|5241.9|308
1746555000000|2025-05-06 18:10:00|5244.4|5242.9|5242.4|5240.9|5244.4|5242.9|5241.4|5239.9|156
1746555300000|2025-05-06 18:15:00|5242.9|5241.4|5245.4|5243.9|5246.4|5244.9|5242.9|5241.4|232
1746555600000|2025-05-06 18:20:00|5246.4|5244.9|5248.4|5246.9|5249.4|5247.9|5245.4|5243.9|294
1746555900000|2025-05-06 18:25:00|5248.9|5247.4|5251.4|5249.9|5252.4|5250.9|5248.4|5246.9|163
1746556200000|2025-05-06 18:30:00|5252.4|5250.9|5252.4|5250.9|5253.4|5251.9|5251.4|5249.9|158
1746556500000|2025-05-06 18:35:00|5251.4|5249.9|5250.4|5248.9|5252.4|5250.9|5249.4|5247.9|360
1746556800000|2025-05-06 18:40:00|5250.9|5249.4|5249.4|5247.9|5252.4|5250.9|5248.4|5246.9|152
1746557100000|2025-05-06 18:45:00|5248.9|5247.4|5250.4|5248.9|5251.4|5249.9|5248.4|5246.9|97
1746557400000|2025-05-06 18:50:00|5249.9|5248.4|5250.4|5248.9|5250.9|5249.4|5248.4|5246.9|104
1746557700000|2025-05-06 18:55:00|5251.4|5249.9|5251.4|5249.9|5252.4|5250.9|5251.4|5249.9|168
1746558000000|2025-05-06 19:00:00|5251.9|5250.4|5250.4|5248.9|5252.4|5250.9|5250.4|5248.9|147
1746558300000|2025-05-06 19:05:00|5249.9|5248.4|5248.4|5246.9|5250.4|5248.9|5247.4|5245.9|257
1746558600000|2025-05-06 19:10:00|5247.9|5246.4|5250.4|5248.9|5250.4|5248.9|5246.4|5244.9|116
1746558900000|2025-05-06 19:15:00|5249.9|5248.4|5247.4|5245.9|5251.4|5249.9|5247.4|5245.9|235
1746559200000|2025-05-06 19:20:00|5246.4|5244.9|5247.4|5245.9|5248.4|5246.9|5246.4|5244.9|130
1746559500000|2025-05-06 19:25:00|5248.4|5246.9|5249.4|5247.9|5249.4|5247.9|5246.9|5245.4|117
1746559800000|2025-05-06 19:30:00|5248.9|5247.4|5251.9|5250.4|5253.9|5252.4|5248.9|5247.4|363
1746560100000|2025-05-06 19:35:00|5252.4|5250.9|5250.4|5248.9|5252.4|5250.9|5249.4|5247.9|179
1746560400000|2025-05-06 19:40:00|5249.4|5247.9|5251.4|5249.9|5251.9|5250.4|5249.4|5247.9|330
1746560700000|2025-05-06 19:45:00|5250.4|5248.9|5250.4|5248.9|5251.4|5249.9|5249.4|5247.9|648
1746561000000|2025-05-06 19:50:00|5249.4|5247.9|5246.4|5244.9|5249.9|5248.4|5244.4|5242.9|1921
1746561300000|2025-05-06 19:55:00|5245.9|5244.4|5242.4|5240.9|5246.9|5245.4|5240.4|5238.9|2046
1746561600000|2025-05-06 20:00:00|5242.25|5239.25|5243.55|5240.55|5243.55|5240.55|5240.15|5237.15|78
1746561900000|2025-05-06 20:05:00|5243.35|5240.35|5242.45|5239.45|5244.25|5241.25|5241.65|5238.65|0
1746562200000|2025-05-06 20:10:00|5242.55|5239.55|5241.85|5238.85|5243.35|5240.35|5241.45|5238.45|0
1746562500000|2025-05-06 20:15:00|5241.45|5238.45|5242.75|5239.75|5244.25|5241.25|5239.85|5236.85|0
1746562800000|2025-05-06 20:20:00|5242.95|5239.95|5240.75|5237.75|5243.15|5240.15|5240.05|5237.05|0
1746563100000|2025-05-06 20:25:00|5240.55|5237.55|5228.65|5225.65|5241.15|5238.15|5227.45|5224.45|0
1746563400000|2025-05-06 20:30:00|5229.65|5226.65|5232.95|5229.95|5233.35|5230.35|5229.05|5226.05|0
1746563700000|2025-05-06 20:35:00|5232.75|5229.75|5234.85|5231.85|5235.75|5232.75|5229.85|5226.85|0
1746564000000|2025-05-06 20:40:00|5234.65|5231.65|5234.65|5231.65|5235.55|5232.55|5233.35|5230.35|0
1746564300000|2025-05-06 20:45:00|5234.85|5231.85|5235.15|5232.15|5235.75|5232.75|5234.65|5231.65|0
1746564600000|2025-05-06 20:50:00|5235.35|5232.35|5235.95|5232.95|5236.85|5233.85|5234.25|5231.25|0
1746564900000|2025-05-06 20:55:00|5235.75|5232.75|5235.75|5232.75|5236.15|5233.15|5234.85|5231.85|0
1746565200000|2025-05-06 21:00:00|5235.55|5232.55|5233.85|5230.85|5235.65|5232.65|5232.95|5229.95|0
1746565500000|2025-05-06 21:05:00|5233.65|5230.65|5232.85|5229.85|5234.35|5231.35|5230.55|5227.55|0
1746565800000|2025-05-06 21:10:00|5233.45|5230.45|5233.95|5230.95|5234.75|5231.75|5233.05|5230.05|0
1746566100000|2025-05-06 21:15:00|5234.05|5231.05|5234.2|5231.2|5235.9|5232.9|5232.85|5229.85|0
1746566400000|2025-05-06 21:20:00|5234|5231|5234.2|5231.2|5234.6|5231.6|5233.9|5230.9|0
1746566700000|2025-05-06 21:25:00|5234.4|5231.4|5233.4|5230.4|5234.6|5231.6|5233.3|5230.3|0
1746567000000|2025-05-06 21:30:00|5233.3|5230.3|5233.1|5230.1|5233.7|5230.7|5232.6|5229.6|0
1746567300000|2025-05-06 21:35:00|5233.2|5230.2|5232.9|5229.9|5233.2|5230.2|5232.3|5229.3|0
1746567600000|2025-05-06 21:40:00|5232.5|5229.5|5232.8|5229.8|5233.6|5230.6|5232.2|5229.2|0
1746567900000|2025-05-06 21:45:00|5232.7|5229.7|5232.2|5229.2|5232.7|5229.7|5232.2|5229.2|0
1746568200000|2025-05-06 21:50:00|5232.5|5229.5|5232.2|5229.2|5232.5|5229.5|5231.3|5228.3|0
1746568500000|2025-05-06 21:55:00|5231.4|5228.4|5232.1|5229.1|5232.5|5229.5|5231.1|5228.1|0
1746568800000|2025-05-06 22:00:00|5232|5229|5273.3|5270.3|5281.5|5278.5|5230.7|5227.7|0
1746569100000|2025-05-06 22:05:00|5273.4|5270.4|5280.5|5277.5|5289.8|5286.8|5273.2|5270.2|0
1746569400000|2025-05-06 22:10:00|5280.2|5277.2|5272.7|5269.7|5280.2|5277.2|5271.2|5268.2|0
1746569700000|2025-05-06 22:15:00|5272.6|5269.6|5276|5273|5280.2|5277.2|5269|5266|0
1746570000000|2025-05-06 22:20:00|5276.2|5273.2|5274.3|5271.3|5281|5278|5273|5270|0
1746570300000|2025-05-06 22:25:00|5274.4|5271.4|5278.7|5275.7|5279.7|5276.7|5273.9|5270.9|0
1746570600000|2025-05-06 22:30:00|5278.6|5275.6|5272.5|5269.5|5280.6|5277.6|5271.9|5268.9|0
1746570900000|2025-05-06 22:35:00|5272.3|5269.3|5267.6|5264.6|5272.6|5269.6|5264|5261|0
1746571200000|2025-05-06 22:40:00|5267.7|5264.7|5267.7|5264.7|5270.7|5267.7|5267.4|5264.4|0
1746571500000|2025-05-06 22:45:00|5267.8|5264.8|5271.4|5268.4|5272.2|5269.2|5267.1|5264.1|0
1746571800000|2025-05-06 22:50:00|5271.5|5268.5|5274.8|5271.8|5276.6|5273.6|5271.4|5268.4|0
1746572100000|2025-05-06 22:55:00|5274.9|5271.9|5275.7|5272.7|5275.9|5272.9|5273.5|5270.5|0
1746572400000|2025-05-06 23:00:00|5275.9|5272.9|5273.2|5270.2|5277.3|5274.3|5272.4|5269.4|0
1746572700000|2025-05-06 23:05:00|5273.3|5270.3|5268.4|5265.4|5273.6|5270.6|5268.1|5265.1|0
1746573000000|2025-05-06 23:10:00|5268.5|5265.5|5269.7|5266.7|5270.5|5267.5|5267.8|5264.8|0
1746573300000|2025-05-06 23:15:00|5269.6|5266.6|5271.6|5268.6|5271.9|5268.9|5268.2|5265.2|0
1746573600000|2025-05-06 23:20:00|5271.4|5268.4|5272.8|5269.8|5273.2|5270.2|5271.4|5268.4|0
1746573900000|2025-05-06 23:25:00|5272.7|5269.7|5271.6|5268.6|5273.1|5270.1|5271.3|5268.3|0
1746574200000|2025-05-06 23:30:00|5271.7|5268.7|5268.8|5265.8|5271.9|5268.9|5268|5265|0
1746574500000|2025-05-06 23:35:00|5269|5266|5270.8|5267.8|5271.2|5268.2|5268.2|5265.2|0
1746574800000|2025-05-06 23:40:00|5270.7|5267.7|5272.3|5269.3|5273.4|5270.4|5270.4|5267.4|0
1746575100000|2025-05-06 23:45:00|5272.2|5269.2|5272.7|5269.7|5273.4|5270.4|5270.3|5267.3|0
1746575400000|2025-05-06 23:50:00|5272.8|5269.8|5273.8|5270.8|5274.5|5271.5|5272.1|5269.1|0
1746575700000|2025-05-06 23:55:00|5273.7|5270.7|5273.1|5270.1|5274.7|5271.7|5271.5|5268.5|0
1746576000000|2025-05-07 00:00:00|5273|5270|5269.7|5266.7|5274|5271|5268.8|5265.8|0
1746576300000|2025-05-07 00:05:00|5269.6|5266.6|5266.4|5263.4|5269.6|5266.6|5265|5262|0
1746576600000|2025-05-07 00:10:00|5266.3|5263.3|5267.7|5264.7|5267.9|5264.9|5262.7|5259.7|0
1746576900000|2025-05-07 00:15:00|5267.1|5264.1|5263.5|5261.5|5267.7|5264.7|5260.5|5258.5|332
1746577200000|2025-05-07 00:20:00|5264|5262|5268|5266|5269|5267|5263|5261|237
1746577500000|2025-05-07 00:25:00|5268.5|5266.5|5274|5272|5274|5272|5267|5265|249
1746577800000|2025-05-07 00:30:00|5274.5|5272.5|5274|5272|5278|5276|5273.5|5271.5|186
1746578100000|2025-05-07 00:35:00|5273.5|5271.5|5271.5|5269.5|5274|5272|5271|5269|146
1746578400000|2025-05-07 00:40:00|5271|5269|5273|5271|5273|5271|5270|5268|102
1746578700000|2025-05-07 00:45:00|5274|5272|5276|5274|5278|5276|5273.5|5271.5|116
1746579000000|2025-05-07 00:50:00|5275.5|5273.5|5276.5|5274.5|5278|5276|5275.5|5273.5|73
1746579300000|2025-05-07 00:55:00|5277|5275|5273|5271|5277|5275|5273|5271|64
1746579600000|2025-05-07 01:00:00|5272|5270|5276|5274|5277|5275|5272|5270|51
1746579900000|2025-05-07 01:05:00|5275|5273|5274|5272|5275|5273|5273|5271|112
1746580200000|2025-05-07 01:10:00|5273.5|5271.5|5279|5277|5282|5280|5272|5270|364
1746580500000|2025-05-07 01:15:00|5278.5|5276.5|5276|5274|5279|5277|5275.5|5273.5|59
1746580800000|2025-05-07 01:20:00|5275.5|5273.5|5274|5272|5276|5274|5273.5|5271.5|21
1746581100000|2025-05-07 01:25:00|5275|5273|5274|5272|5276|5274|5272.5|5270.5|55
1746581400000|2025-05-07 01:30:00|5273|5271|5265.5|5263.5|5273|5271|5265|5263|72
1746581700000|2025-05-07 01:35:00|5266|5264|5267|5265|5268|5266|5265|5263|46
1746582000000|2025-05-07 01:40:00|5268|5266|5267|5265|5271|5269|5267|5265|158
1746582300000|2025-05-07 01:45:00|5268|5266|5268.5|5266.5|5269|5267|5266.5|5264.5|30
1746582600000|2025-05-07 01:50:00|5269|5267|5269|5267|5270.5|5268.5|5268|5266|17
1746582900000|2025-05-07 01:55:00|5270|5268|5270.5|5268.5|5271|5269|5269.5|5267.5|35
1746583200000|2025-05-07 02:00:00|5271|5269|5265|5263|5271|5269|5263|5261|30
1746583500000|2025-05-07 02:05:00|5266|5264|5266|5264|5268|5266|5265|5263|43
1746583800000|2025-05-07 02:10:00|5265.5|5263.5|5265|5263|5267|5265|5264.5|5262.5|23
1746584100000|2025-05-07 02:15:00|5264.5|5262.5|5266|5264|5266|5264|5264|5262|25
1746584400000|2025-05-07 02:20:00|5265.5|5263.5|5262.5|5260.5|5267.5|5265.5|5262|5260|82
1746584700000|2025-05-07 02:25:00|5263|5261|5263|5261|5264.5|5262.5|5260|5258|55
1746585000000|2025-05-07 02:30:00|5263.5|5261.5|5262|5260|5264.5|5262.5|5261.5|5259.5|10
1746585300000|2025-05-07 02:35:00|5262.5|5260.5|5264|5262|5264|5262|5262|5260|17
1746585600000|2025-05-07 02:40:00|5263.5|5261.5|5258.5|5256.5|5264|5262|5258|5256|22
1746585900000|2025-05-07 02:45:00|5259|5257|5258|5256|5259|5257|5256|5254|59
1746586200000|2025-05-07 02:50:00|5258.5|5256.5|5262|5260|5262|5260|5258.5|5256.5|16
1746586500000|2025-05-07 02:55:00|5261|5259|5264|5262|5264|5262|5261|5259|21
1746586800000|2025-05-07 03:00:00|5263.5|5261.5|5263|5261|5264.5|5262.5|5263|5261|21
1746587100000|2025-05-07 03:05:00|5263.5|5261.5|5263|5261|5265|5263|5262|5260|18
1746587400000|2025-05-07 03:10:00|5263.5|5261.5|5264.5|5262.5|5265|5263|5263|5261|46
1746587700000|2025-05-07 03:15:00|5265|5263|5260.5|5258.5|5265|5263|5260|5258|29
1746588000000|2025-05-07 03:20:00|5260|5258|5260|5258|5261|5259|5259|5257|11
1746588300000|2025-05-07 03:25:00|5259.5|5257.5|5260.5|5258.5|5261|5259|5259|5257|8
1746588600000|2025-05-07 03:30:00|5261|5259|5263.5|5261.5|5264|5262|5260|5258|10
1746588900000|2025-05-07 03:35:00|5264|5262|5267|5265|5267|5265|5264|5262|93
1746589200000|2025-05-07 03:40:00|5265|5263|5262|5260|5265|5263|5261|5259|86
1746589500000|2025-05-07 03:45:00|5263|5261|5263|5261|5264|5262|5262.5|5260.5|8
1746589800000|2025-05-07 03:50:00|5264|5262|5264.5|5262.5|5265|5263|5264|5262|26
1746590100000|2025-05-07 03:55:00|5263|5261|5263|5261|5264|5262|5263|5261|10
1746590400000|2025-05-07 04:00:00|5264|5262|5264|5262|5264|5262|5263.5|5261.5|5
1746590700000|2025-05-07 04:05:00|5263.5|5261.5|5266|5264|5266|5264|5262.5|5260.5|40
1746591000000|2025-05-07 04:10:00|5265.5|5263.5|5267.5|5265.5|5268|5266|5265|5263|8
1746591300000|2025-05-07 04:15:00|5267|5265|5267.5|5265.5|5268|5266|5267|5265|8
1746591600000|2025-05-07 04:20:00|5267|5265|5268.5|5266.5|5269|5267|5266.5|5264.5|25
1746591900000|2025-05-07 04:25:00|5268|5266|5266|5264|5269|5267|5266|5264|22
1746592200000|2025-05-07 04:30:00|5265|5263|5263.5|5261.5|5265|5263|5263|5261|22
1746592500000|2025-05-07 04:35:00|5264|5262|5263|5261|5264|5262|5263|5261|5
1746592800000|2025-05-07 04:40:00|5264|5262|5264|5262|5264.5|5262.5|5264|5262|7
1746593100000|2025-05-07 04:45:00|5264.5|5262.5|5265|5263|5266|5264|5264|5262|24
1746593400000|2025-05-07 04:50:00|5264.5|5262.5|5265.5|5263.5|5266|5264|5264|5262|73
1746593700000|2025-05-07 04:55:00|5265|5263|5265.5|5263.5|5265.5|5263.5|5265|5263|10
1746594000000|2025-05-07 05:00:00|5266|5264|5264.5|5262.5|5266|5264|5262|5260|57
1746594300000|2025-05-07 05:05:00|5265|5263|5263.5|5261.5|5265|5263|5262|5260|20
1746594600000|2025-05-07 05:10:00|5263|5261|5264|5262|5264|5262|5262.5|5260.5|11
1746594900000|2025-05-07 05:15:00|5265|5263|5264.5|5262.5|5265|5263|5263.5|5261.5|32
1746595200000|2025-05-07 05:20:00|5264|5262|5262|5260|5266|5264|5262|5260|107
1746595500000|2025-05-07 05:25:00|5261|5259|5263.5|5261.5|5263.5|5261.5|5260|5258|130
1746595800000|2025-05-07 05:30:00|5264|5262|5265|5263|5266|5264|5264|5262|87
1746596100000|2025-05-07 05:35:00|5264.5|5262.5|5260|5258|5265|5263|5260|5258|132
1746596400000|2025-05-07 05:40:00|5258.5|5256.5|5261|5259|5261|5259|5258|5256|301
1746596700000|2025-05-07 05:45:00|5262|5260|5259|5257|5263|5261|5259|5257|433
1746597000000|2025-05-07 05:50:00|5259.5|5257.5|5262|5260|5263|5261|5259.5|5257.5|359
1746597300000|2025-05-07 05:55:00|5261.5|5259.5|5260|5258|5263|5261|5259|5257|113
1746597600000|2025-05-07 06:00:00|5259.75|5258.25|5263.75|5262.25|5265.75|5264.25|5257.75|5256.25|1113
1746597900000|2025-05-07 06:05:00|5264.75|5263.25|5264.75|5263.25|5266.75|5265.25|5261.75|5260.25|454
1746598200000|2025-05-07 06:10:00|5263.75|5262.25|5261.75|5260.25|5263.75|5262.25|5260.75|5259.25|180
1746598500000|2025-05-07 06:15:00|5260.75|5259.25|5258.75|5257.25|5260.75|5259.25|5258.75|5257.25|144
1746598800000|2025-05-07 06:20:00|5257.75|5256.25|5256.75|5255.25|5257.75|5256.25|5254.75|5253.25|694
1746599100000|2025-05-07 06:25:00|5255.75|5254.25|5254.75|5253.25|5256.75|5255.25|5253.75|5252.25|407
1746599400000|2025-05-07 06:30:00|5253.75|5252.25|5253.75|5252.25|5253.75|5252.25|5252.75|5251.25|397
1746599700000|2025-05-07 06:35:00|5254.75|5253.25|5254.75|5253.25|5256.75|5255.25|5252.75|5251.25|273
1746600000000|2025-05-07 06:40:00|5255.75|5254.25|5253.75|5252.25|5256.75|5255.25|5253.75|5252.25|389
1746600300000|2025-05-07 06:45:00|5253.25|5251.75|5256.25|5254.75|5256.75|5255.25|5252.75|5251.25|2685
1746600600000|2025-05-07 06:50:00|5256.75|5255.25|5258.75|5257.25|5259.75|5258.25|5255.75|5254.25|1113
1746600900000|2025-05-07 06:55:00|5257.75|5256.25|5255.75|5254.25|5258.75|5257.25|5254.25|5252.75|700
1746601200000|2025-05-07 07:00:00|5254.75|5253.25|5254.75|5253.25|5259.75|5258.25|5249.75|5248.25|4291
1746601500000|2025-05-07 07:05:00|5255.75|5254.25|5254.25|5252.75|5255.75|5254.25|5251.75|5250.25|2120
1746601800000|2025-05-07 07:10:00|5254.75|5253.25|5253.75|5252.25|5257.75|5256.25|5252.75|5251.25|2555
1746602100000|2025-05-07 07:15:00|5254.75|5253.25|5253.75|5252.25|5255.75|5254.25|5251.75|5250.25|2111
1746602400000|2025-05-07 07:20:00|5253.59|5252.09|5255.59|5254.09|5257.59|5256.09|5252.59|5251.09|2072
1746602700000|2025-05-07 07:25:00|5254.59|5253.09|5257.59|5256.09|5259.59|5258.09|5253.59|5252.09|2117
1746603000000|2025-05-07 07:30:00|5257.75|5256.25|5252.75|5251.25|5257.75|5256.25|5250.75|5249.25|2421
1746603300000|2025-05-07 07:35:00|5253.75|5252.25|5253.75|5252.25|5255.25|5253.75|5251.75|5250.25|2544
1746603600000|2025-05-07 07:40:00|5254.06|5252.56|5253.06|5251.56|5255.56|5254.06|5252.06|5250.56|3131
1746603900000|2025-05-07 07:45:00|5254.06|5252.56|5260.06|5258.56|5260.06|5258.56|5254.06|5252.56|2482
1746604200000|2025-05-07 07:50:00|5259.71|5258.21|5259.71|5258.21|5262.71|5261.21|5258.71|5257.21|1819
1746604500000|2025-05-07 07:55:00|5259.21|5257.71|5258.71|5257.21|5260.71|5259.21|5255.71|5254.21|1938
1746604800000|2025-05-07 08:00:00|5258.84|5257.34|5262.84|5261.34|5262.84|5261.34|5258.84|5257.34|1538
1746605100000|2025-05-07 08:05:00|5263.84|5262.34|5261.84|5260.34|5265.84|5264.34|5260.84|5259.34|1358
1746605400000|2025-05-07 08:10:00|5261.73|5260.23|5256.73|5255.23|5262.73|5261.23|5256.73|5255.23|1391
1746605700000|2025-05-07 08:15:00|5257.73|5256.23|5261.73|5260.23|5261.73|5260.23|5257.73|5256.23|3952
1746606000000|2025-05-07 08:20:00|5261.72|5260.22|5257.72|5256.22|5261.72|5260.22|5257.72|5256.22|1922
1746606300000|2025-05-07 08:25:00|5258.72|5257.22|5258.72|5257.22|5259.72|5258.22|5257.72|5256.22|1887
1746606600000|2025-05-07 08:30:00|5259.13|5257.63|5258.13|5256.63|5259.63|5258.13|5257.13|5255.63|1483
1746606900000|2025-05-07 08:35:00|5257.63|5256.13|5255.13|5253.63|5258.13|5256.63|5253.13|5251.63|1589
1746607200000|2025-05-07 08:40:00|5254.95|5253.45|5250.95|5249.45|5254.95|5253.45|5249.95|5248.45|1986
1746607500000|2025-05-07 08:45:00|5251.95|5250.45|5247.95|5246.45|5253.95|5252.45|5247.95|5246.45|1692
1746607800000|2025-05-07 08:50:00|5248.13|5246.63|5249.13|5247.63|5249.13|5247.63|5245.13|5243.63|3093
1746608100000|2025-05-07 08:55:00|5250.13|5248.63|5253.63|5252.13|5254.13|5252.63|5249.13|5247.63|5210
1746608400000|2025-05-07 09:00:00|5253.49|5251.99|5255.99|5254.49|5255.99|5254.49|5249.49|5247.99|1743
1746608700000|2025-05-07 09:05:00|5254.99|5253.49|5253.99|5252.49|5256.99|5255.49|5253.99|5252.49|3101
1746609000000|2025-05-07 09:10:00|5254.14|5252.64|5252.14|5250.64|5255.14|5253.64|5250.14|5248.64|1714
1746609300000|2025-05-07 09:15:00|5251.14|5249.64|5253.14|5251.64|5254.14|5252.64|5251.14|5249.64|1761
1746609600000|2025-05-07 09:20:00|5252.87|5251.37|5249.87|5248.37|5253.87|5252.37|5247.87|5246.37|1597
1746609900000|2025-05-07 09:25:00|5248.87|5247.37|5246.87|5245.37|5248.87|5247.37|5246.87|5245.37|1162
1746610200000|2025-05-07 09:30:00|5247.28|5245.78|5244.28|5242.78|5248.28|5246.78|5243.28|5241.78|1634
1746610500000|2025-05-07 09:35:00|5245.28|5243.78|5248.28|5246.78|5248.28|5246.78|5242.78|5241.28|1607
1746610800000|2025-05-07 09:40:00|5247.83|5246.33|5246.83|5245.33|5248.83|5247.33|5246.83|5245.33|1047
1746611100000|2025-05-07 09:45:00|5247.33|5245.83|5248.83|5247.33|5249.83|5248.33|5246.83|5245.33|2380
1746611400000|2025-05-07 09:50:00|5248.71|5247.21|5246.71|5245.21|5248.71|5247.21|5245.71|5244.21|1011
1746611700000|2025-05-07 09:55:00|5247.21|5245.71|5247.71|5246.21|5248.71|5247.21|5246.71|5245.21|880
1746612000000|2025-05-07 10:00:00|5247.9|5246.4|5245.9|5244.4|5247.9|5246.4|5243.9|5242.4|2894
1746612300000|2025-05-07 10:05:00|5244.9|5243.4|5245.9|5244.4|5246.9|5245.4|5243.9|5242.4|1228
1746612600000|2025-05-07 10:10:00|5245.98|5244.48|5247.98|5246.48|5248.98|5247.48|5245.98|5244.48|1123
1746612900000|2025-05-07 10:15:00|5246.98|5245.48|5246.98|5245.48|5246.98|5245.48|5244.98|5243.48|1343
1746613200000|2025-05-07 10:20:00|5246.47|5244.97|5243.47|5241.97|5246.47|5244.97|5243.47|5241.97|1040
1746613500000|2025-05-07 10:25:00|5244.47|5242.97|5242.47|5240.97|5245.47|5243.97|5242.47|5240.97|1063
1746613800000|2025-05-07 10:30:00|5242.87|5241.37|5242.87|5241.37|5243.87|5242.37|5240.87|5239.37|5977
1746614100000|2025-05-07 10:35:00|5243.87|5242.37|5247.87|5246.37|5247.87|5246.37|5243.87|5242.37|1850
1746614400000|2025-05-07 10:40:00|5247.53|5246.03|5250.03|5248.53|5250.53|5249.03|5246.53|5245.03|1579
1746614700000|2025-05-07 10:45:00|5250.53|5249.03|5249.53|5248.03|5250.53|5249.03|5249.53|5248.03|561
1746615000000|2025-05-07 10:50:00|5249.85|5248.35|5246.85|5245.35|5249.85|5248.35|5245.85|5244.35|1802
1746615300000|2025-05-07 10:55:00|5245.85|5244.35|5245.85|5244.35|5245.85|5244.35|5242.85|5241.35|886
1746615600000|2025-05-07 11:00:00|5245.94|5244.44|5249.94|5248.44|5251.94|5250.44|5245.94|5244.44|1458
1746615900000|2025-05-07 11:05:00|5250.94|5249.44|5249.94|5248.44|5250.94|5249.44|5248.94|5247.44|919
1746616200000|2025-05-07 11:10:00|5249.8|5248.3|5251.8|5250.3|5251.8|5250.3|5249.8|5248.3|1884
1746616500000|2025-05-07 11:15:00|5252.8|5251.3|5250.8|5249.3|5252.8|5251.3|5250.8|5249.3|881
1746616800000|2025-05-07 11:20:00|5251.01|5249.51|5249.01|5247.51|5252.01|5250.51|5249.01|5247.51|645
1746617100000|2025-05-07 11:25:00|5248.01|5246.51|5249.01|5247.51|5249.01|5247.51|5248.01|5246.51|652
1746617400000|2025-05-07 11:30:00|5249.14|5247.64|5250.14|5248.64|5251.14|5249.64|5249.14|5247.64|720
1746617700000|2025-05-07 11:35:00|5251.14|5249.64|5251.14|5249.64|5252.14|5250.64|5250.14|5248.64|359
1746618000000|2025-05-07 11:40:00|5251.02|5249.52|5247.02|5245.52|5251.02|5249.52|5245.02|5243.52|866
1746618300000|2025-05-07 11:45:00|5248.02|5246.52|5247.02|5245.52|5249.02|5247.52|5246.02|5244.52|1183
1746618600000|2025-05-07 11:50:00|5247.16|5245.66|5247.16|5245.66|5249.16|5247.66|5246.16|5244.66|1334
1746618900000|2025-05-07 11:55:00|5248.16|5246.66|5250.16|5248.66|5250.16|5248.66|5248.16|5246.66|617
1746619200000|2025-05-07 12:00:00|5249.74|5248.24|5251.74|5250.24|5253.74|5252.24|5249.74|5248.24|1549
1746619500000|2025-05-07 12:05:00|5252.74|5251.24|5250.74|5249.24|5253.74|5252.24|5249.74|5248.24|1485
1746619800000|2025-05-07 12:10:00|5250.93|5249.43|5247.93|5246.43|5250.93|5249.43|5246.93|5245.43|2035
1746620100000|2025-05-07 12:15:00|5248.43|5246.93|5248.93|5247.43|5249.93|5248.43|5246.93|5245.43|1084
1746620400000|2025-05-07 12:20:00|5249.1|5247.6|5248.1|5246.6|5250.1|5248.6|5248.1|5246.6|1147
1746620700000|2025-05-07 12:25:00|5247.6|5246.1|5245.1|5243.6|5247.6|5246.1|5244.1|5242.6|956
1746621000000|2025-05-07 12:30:00|5245.6|5244.1|5244.1|5242.6|5248.1|5246.6|5243.1|5241.6|2132
1746621300000|2025-05-07 12:35:00|5243.6|5242.1|5244.1|5242.6|5245.1|5243.6|5243.1|5241.6|839
1746621600000|2025-05-07 12:40:00|5243.84|5242.34|5246.84|5245.34|5247.84|5246.34|5243.84|5242.34|1277
1746621900000|2025-05-07 12:45:00|5247.34|5245.84|5241.84|5240.34|5247.84|5246.34|5240.84|5239.34|9025
1746622200000|2025-05-07 12:50:00|5241.86|5240.36|5240.86|5239.36|5243.86|5242.36|5240.86|5239.36|2696
1746622500000|2025-05-07 12:55:00|5241.86|5240.36|5238.86|5237.36|5241.86|5240.36|5234.86|5233.36|5179
1746622800000|2025-05-07 13:00:00|5238.73|5237.23|5231.73|5230.23|5238.73|5237.23|5231.73|5230.23|4861
1746623100000|2025-05-07 13:05:00|5232.73|5231.23|5228.73|5227.23|5234.73|5233.23|5227.73|5226.23|2835
1746623400000|2025-05-07 13:10:00|5229.21|5227.71|5235.21|5233.71|5235.21|5233.71|5228.21|5226.71|4322
1746623700000|2025-05-07 13:15:00|5234.21|5232.71|5235.21|5233.71|5239.21|5237.71|5234.21|5232.71|4210
1746624000000|2025-05-07 13:20:00|5234.45|5232.95|5236.45|5234.95|5237.45|5235.95|5231.95|5230.45|2814
1746624300000|2025-05-07 13:25:00|5235.45|5233.95|5232.45|5230.95|5236.45|5234.95|5232.45|5230.95|2359
1746624600000|2025-05-07 13:30:00|5232.63|5231.13|5231.63|5230.13|5236.63|5235.13|5230.63|5229.13|2540
1746624900000|2025-05-07 13:35:00|5232.63|5231.13|5227.63|5226.13|5232.63|5231.13|5227.63|5226.13|2162
1746625200000|2025-05-07 13:40:00|5227.88|5226.38|5234.88|5233.38|5235.88|5234.38|5227.88|5226.38|5785
1746625500000|2025-05-07 13:45:00|5235.88|5234.38|5224.88|5223.38|5235.88|5234.38|5224.88|5223.38|5008
1746625800000|2025-05-07 13:50:00|5224.84|5223.34|5228.84|5227.34|5228.84|5227.34|5223.84|5222.34|6226
1746626100000|2025-05-07 13:55:00|5229.84|5228.34|5236.84|5235.34|5239.84|5238.34|5228.84|5227.34|9649
1746626400000|2025-05-07 14:00:00|5236.66|5235.16|5235.66|5234.16|5236.66|5235.16|5232.66|5231.16|1605
1746626700000|2025-05-07 14:05:00|5236.66|5235.16|5236.66|5235.16|5238.66|5237.16|5235.66|5234.16|3901
1746627000000|2025-05-07 14:10:00|5236.69|5235.19|5236.69|5235.19|5238.69|5237.19|5235.69|5234.19|3547
1746627300000|2025-05-07 14:15:00|5237.69|5236.19|5237.69|5236.19|5238.69|5237.19|5235.69|5234.19|1900
1746627600000|2025-05-07 14:20:00|5237.59|5236.09|5238.59|5237.09|5240.59|5239.09|5236.59|5235.09|1598
1746627900000|2025-05-07 14:25:00|5237.59|5236.09|5240.59|5239.09|5242.59|5241.09|5235.59|5234.09|2037
1746628200000|2025-05-07 14:30:00|5240.36|5238.86|5242.36|5240.86|5243.36|5241.86|5240.36|5238.86|4897
1746628500000|2025-05-07 14:35:00|5243.36|5241.86|5243.36|5241.86|5243.36|5241.86|5240.36|5238.86|5309
1746628800000|2025-05-07 14:40:00|5243.44|5241.94|5243.44|5241.94|5243.94|5242.44|5241.94|5240.44|1831
1746629100000|2025-05-07 14:45:00|5242.44|5240.94|5237.44|5235.94|5244.44|5242.94|5237.44|5235.94|4170
1746629400000|2025-05-07 14:50:00|5237.63|5236.13|5230.63|5229.13|5238.63|5237.13|5229.63|5228.13|4881
1746629700000|2025-05-07 14:55:00|5229.63|5228.13|5231.63|5230.13|5233.63|5232.13|5229.63|5228.13|5180
1746630000000|2025-05-07 15:00:00|5231.89|5230.39|5233.89|5232.39|5234.39|5232.89|5228.89|5227.39|3266
1746630300000|2025-05-07 15:05:00|5234.39|5232.89|5235.89|5234.39|5235.89|5234.39|5231.89|5230.39|3550
1746630600000|2025-05-07 15:10:00|5235.8|5234.3|5233.8|5232.3|5236.8|5235.3|5233.3|5231.8|4615
1746630900000|2025-05-07 15:15:00|5234.8|5233.3|5234.8|5233.3|5236.8|5235.3|5233.8|5232.3|8127
1746631200000|2025-05-07 15:20:00|5234.77|5233.27|5236.77|5235.27|5238.77|5237.27|5234.77|5233.27|8833
1746631500000|2025-05-07 15:25:00|5237.77|5236.27|5232.77|5231.27|5237.77|5236.27|5232.77|5231.27|26643
1746631800000|2025-05-07 15:30:00|5228.32|5226.82|5227.32|5225.82|5232.32|5230.82|5227.32|5225.82|46655
1746632100000|2025-05-07 15:35:00|5227.82|5226.32|5228.32|5226.82|5231.32|5229.82|5227.32|5225.82|17043
1746632400000|2025-05-07 15:40:00|5229.32|5227.82|5232.32|5230.82|5233.32|5231.82|5228.32|5226.82|7169
1746632700000|2025-05-07 15:45:00|5233.32|5231.82|5226.32|5224.82|5234.32|5232.82|5225.82|5224.32|13141
1746633000000|2025-05-07 15:50:00|5225.32|5223.82|5231.32|5229.82|5232.32|5230.82|5225.32|5223.82|11130
1746633300000|2025-05-07 15:55:00|5230.32|5228.82|5232.32|5230.82|5232.82|5231.32|5229.32|5227.82|2953
1746633600000|2025-05-07 16:00:00|5231.32|5229.82|5235.32|5233.82|5235.32|5233.82|5231.32|5229.82|12353
1746633900000|2025-05-07 16:05:00|5235.82|5234.32|5236.32|5234.82|5236.32|5234.82|5233.32|5231.82|1770
1746634200000|2025-05-07 16:10:00|5236.82|5235.32|5237.32|5235.82|5238.32|5236.82|5235.32|5233.82|1589
1746634500000|2025-05-07 16:15:00|5236.32|5234.82|5236.32|5234.82|5236.82|5235.32|5234.32|5232.82|1198
1746634800000|2025-05-07 16:20:00|5235.32|5233.82|5230.32|5228.82|5236.32|5234.82|5230.32|5228.82|834
1746635100000|2025-05-07 16:25:00|5230.82|5229.32|5229.32|5227.82|5232.32|5230.82|5228.32|5226.82|1100
1746635400000|2025-05-07 16:30:00|5228.32|5226.82|5231.32|5229.82|5232.32|5230.82|5228.32|5226.82|461
1746635700000|2025-05-07 16:35:00|5232.32|5230.82|5233.32|5231.82|5234.32|5232.82|5231.32|5229.82|300
1746636000000|2025-05-07 16:40:00|5234.32|5232.82|5236.32|5234.82|5237.32|5235.82|5233.32|5231.82|395
1746636300000|2025-05-07 16:45:00|5235.82|5234.32|5238.32|5236.82|5239.32|5237.82|5234.32|5232.82|1531
1746636600000|2025-05-07 16:50:00|5239.32|5237.82|5239.32|5237.82|5239.32|5237.82|5236.32|5234.82|1176
1746636900000|2025-05-07 16:55:00|5238.82|5237.32|5239.82|5238.32|5241.32|5239.82|5238.32|5236.82|487
1746637200000|2025-05-07 17:00:00|5240.32|5238.82|5241.32|5239.82|5241.32|5239.82|5239.32|5237.82|451
1746637500000|2025-05-07 17:05:00|5240.32|5238.82|5240.32|5238.82|5241.32|5239.82|5240.32|5238.82|973
1746637800000|2025-05-07 17:10:00|5240.82|5239.32|5241.32|5239.82|5242.32|5240.82|5240.32|5238.82|426
1746638100000|2025-05-07 17:15:00|5242.32|5240.82|5240.32|5238.82|5242.32|5240.82|5239.32|5237.82|509
1746638400000|2025-05-07 17:20:00|5239.32|5237.82|5240.32|5238.82|5241.32|5239.82|5237.32|5235.82|413
1746638700000|2025-05-07 17:25:00|5242.32|5240.82|5238.32|5236.82|5242.32|5240.82|5238.32|5236.82|521
1746639000000|2025-05-07 17:30:00|5238.82|5237.32|5236.32|5234.82|5239.32|5237.82|5234.32|5232.82|1302
1746639300000|2025-05-07 17:35:00|5235.82|5234.32|5234.32|5232.82|5236.32|5234.82|5231.82|5230.32|1143
1746639600000|2025-05-07 17:40:00|5233.82|5232.32|5233.32|5231.82|5235.32|5233.82|5233.32|5231.82|196
1746639900000|2025-05-07 17:45:00|5233.82|5232.32|5236.32|5234.82|5236.32|5234.82|5233.32|5231.82|467
1746640200000|2025-05-07 17:50:00|5235.32|5233.82|5230.32|5228.82|5236.32|5234.82|5227.32|5225.82|6095
1746640500000|2025-05-07 17:55:00|5229.82|5228.32|5234.82|5233.32|5234.82|5233.32|5227.32|5225.82|1569
1746640800000|2025-05-07 18:00:00|5233.32|5231.82|5230.32|5228.82|5236.82|5235.32|5227.82|5226.32|1165
1746641100000|2025-05-07 18:05:00|5230.82|5229.32|5217.32|5215.82|5231.32|5229.82|5212.32|5210.82|2024
1746641400000|2025-05-07 18:10:00|5216.32|5214.82|5216.32|5214.82|5221.32|5219.82|5215.32|5213.82|860
1746641700000|2025-05-07 18:15:00|5215.32|5213.82|5220.32|5218.82|5221.32|5219.82|5212.82|5211.32|731
1746642000000|2025-05-07 18:20:00|5220.82|5219.32|5223.32|5221.82|5225.32|5223.82|5220.32|5218.82|1003
1746642300000|2025-05-07 18:25:00|5224.32|5222.82|5225.32|5223.82|5227.32|5225.82|5222.82|5221.32|401
1746642600000|2025-05-07 18:30:00|5224.82|5223.32|5230.82|5229.32|5231.32|5229.82|5222.32|5220.82|833
1746642900000|2025-05-07 18:35:00|5231.32|5229.82|5232.32|5230.82|5234.32|5232.82|5227.32|5225.82|753
1746643200000|2025-05-07 18:40:00|5231.32|5229.82|5232.32|5230.82|5235.82|5234.32|5231.32|5229.82|509
1746643500000|2025-05-07 18:45:00|5232.82|5231.32|5226.32|5224.82|5234.32|5232.82|5222.32|5220.82|1603
1746643800000|2025-05-07 18:50:00|5226.82|5225.32|5225.32|5223.82|5227.82|5226.32|5220.32|5218.82|1810
1746644100000|2025-05-07 18:55:00|5226.32|5224.82|5239.32|5237.82|5243.32|5241.82|5226.32|5224.82|1301
1746644400000|2025-05-07 19:00:00|5239.82|5238.32|5237.32|5235.82|5239.82|5238.32|5234.32|5232.82|799
1746644700000|2025-05-07 19:05:00|5236.82|5235.32|5239.32|5237.82|5240.32|5238.82|5233.32|5231.82|840
1746645000000|2025-05-07 19:10:00|5239.82|5238.32|5234.32|5232.82|5239.82|5238.32|5231.32|5229.82|425
1746645300000|2025-05-07 19:15:00|5234.82|5233.32|5236.32|5234.82|5236.82|5235.32|5230.32|5228.82|450
1746645600000|2025-05-07 19:20:00|5235.82|5234.32|5233.32|5231.82|5237.82|5236.32|5233.32|5231.82|537
1746645900000|2025-05-07 19:25:00|5233.82|5232.32|5224.32|5222.82|5233.82|5232.32|5224.32|5222.82|1014
1746646200000|2025-05-07 19:30:00|5225.32|5223.82|5223.82|5222.32|5229.32|5227.82|5223.32|5221.82|839
1746646500000|2025-05-07 19:35:00|5223.32|5221.82|5231.32|5229.82|5234.32|5232.82|5223.32|5221.82|480
1746646800000|2025-05-07 19:40:00|5231.82|5230.32|5250.32|5248.82|5258.32|5256.82|5230.32|5228.82|3791
1746647100000|2025-05-07 19:45:00|5250.82|5249.32|5243.82|5242.32|5256.32|5254.82|5242.32|5240.82|2899
1746647400000|2025-05-07 19:50:00|5241.32|5239.82|5247.82|5246.32|5251.32|5249.82|5235.32|5233.82|2396
1746647700000|2025-05-07 19:55:00|5247.32|5245.82|5249.32|5247.82|5255.32|5253.82|5246.32|5244.82|3217
1746648000000|2025-05-07 20:00:00|5251.57|5248.57|5253.57|5250.57|5260.37|5257.37|5251.37|5248.37|22
1746648300000|2025-05-07 20:05:00|5253.77|5250.77|5249.27|5246.27|5255.07|5252.07|5248.07|5245.07|0
1746648600000|2025-05-07 20:10:00|5249.17|5246.17|5253.17|5250.17|5253.77|5250.77|5248.97|5245.97|0
1746648900000|2025-05-07 20:15:00|5252.97|5249.97|5252.67|5249.67|5254.27|5251.27|5251.77|5248.77|0
1746649200000|2025-05-07 20:20:00|5252.47|5249.47|5249.67|5246.67|5252.47|5249.47|5248.77|5245.77|0
1746649500000|2025-05-07 20:25:00|5249.47|5246.47|5248.37|5245.37|5250.47|5247.47|5247.27|5244.27|0
1746649800000|2025-05-07 20:30:00|5248.17|5245.17|5247.67|5244.67|5248.37|5245.37|5246.87|5243.87|0
1746650100000|2025-05-07 20:35:00|5247.87|5244.87|5249.17|5246.17|5249.27|5246.27|5246.87|5243.87|0
1746650400000|2025-05-07 20:40:00|5249.27|5246.27|5248.57|5245.57|5249.27|5246.27|5247.87|5244.87|0
1746650700000|2025-05-07 20:45:00|5248.77|5245.77|5249.67|5246.67|5249.87|5246.87|5247.87|5244.87|0
1746651000000|2025-05-07 20:50:00|5249.47|5246.47|5248.57|5245.57|5250.27|5247.27|5248.57|5245.57|0
1746651300000|2025-05-07 20:55:00|5248.37|5245.37|5249.37|5246.37|5249.47|5246.47|5248.37|5245.37|0
1746651600000|2025-05-07 21:00:00|5249.67|5246.67|5249.97|5246.97|5250.47|5247.47|5249.67|5246.67|0
1746651900000|2025-05-07 21:05:00|5250.07|5247.07|5251.2|5248.2|5251.3|5248.3|5249.97|5246.97|0
1746652200000|2025-05-07 21:10:00|5251.1|5248.1|5251|5248|5251.4|5248.4|5251|5248|0
1746652500000|2025-05-07 21:15:00|5251.2|5248.2|5251|5248|5251.2|5248.2|5250.9|5247.9|0
1746652800000|2025-05-07 21:20:00|5250.9|5247.9|5250.7|5247.7|5251.1|5248.1|5250.3|5247.3|0
1746653100000|2025-05-07 21:25:00|5250.6|5247.6|5250.4|5247.4|5250.8|5247.8|5250.4|5247.4|0
1746653400000|2025-05-07 21:30:00|5250.2|5247.2|5249.6|5246.6|5250.5|5247.5|5249.6|5246.6|0
1746653700000|2025-05-07 21:35:00|5249.7|5246.7|5249.2|5246.2|5250.1|5247.1|5249.2|5246.2|0
1746654000000|2025-05-07 21:40:00|5249.3|5246.3|5248.9|5245.9|5250|5247|5248.9|5245.9|0
1746654300000|2025-05-07 21:45:00|5249.1|5246.1|5250.3|5247.3|5250.5|5247.5|5249.1|5246.1|0
1746654600000|2025-05-07 21:50:00|5250.2|5247.2|5250.2|5247.2|5250.8|5247.8|5250.2|5247.2|0
1746654900000|2025-05-07 21:55:00|5250.1|5247.1|5249.2|5246.2|5250.3|5247.3|5249.1|5246.1|0
1746655200000|2025-05-07 22:00:00|5246.5|5243.5|5244.3|5241.3|5248.6|5245.6|5243.4|5240.4|0
1746655500000|2025-05-07 22:05:00|5244.2|5241.2|5246.7|5243.7|5248.1|5245.1|5244.2|5241.2|0
1746655800000|2025-05-07 22:10:00|5246.8|5243.8|5247.6|5244.6|5248.7|5245.7|5246.3|5243.3|0
1746656100000|2025-05-07 22:15:00|5247.7|5244.7|5246|5243|5247.7|5244.7|5245|5242|0
1746656400000|2025-05-07 22:20:00|5246.1|5243.1|5248.1|5245.1|5248.6|5245.6|5244.7|5241.7|0
1746656700000|2025-05-07 22:25:00|5248.2|5245.2|5250.2|5247.2|5250.3|5247.3|5248.2|5245.2|0
1746657000000|2025-05-07 22:30:00|5250.3|5247.3|5250.5|5247.5|5251.5|5248.5|5250.3|5247.3|0
1746657300000|2025-05-07 22:35:00|5250.6|5247.6|5250.5|5247.5|5251.3|5248.3|5250.3|5247.3|0
1746657600000|2025-05-07 22:40:00|5250.7|5247.7|5250.2|5247.2|5251.1|5248.1|5250|5247|0
1746657900000|2025-05-07 22:45:00|5250.3|5247.3|5249.4|5246.4|5251.2|5248.2|5249.2|5246.2|0
1746658200000|2025-05-07 22:50:00|5249.6|5246.6|5250.2|5247.2|5250.2|5247.2|5249|5246|0
1746658500000|2025-05-07 22:55:00|5250.1|5247.1|5249.4|5246.4|5250.7|5247.7|5249.1|5246.1|0
1746658800000|2025-05-07 23:00:00|5249.6|5246.6|5252.2|5249.2|5252.2|5249.2|5249.1|5246.1|0
1746659100000|2025-05-07 23:05:00|5252.3|5249.3|5251.5|5248.5|5252.9|5249.9|5250.2|5247.2|0
1746659400000|2025-05-07 23:10:00|5251.6|5248.6|5251.8|5248.8|5252.2|5249.2|5251.3|5248.3|0
1746659700000|2025-05-07 23:15:00|5251.7|5248.7|5251.8|5248.8|5252.2|5249.2|5251.6|5248.6|0
1746660000000|2025-05-07 23:20:00|5252|5249|5251.8|5248.8|5252.2|5249.2|5251.3|5248.3|0
1746660300000|2025-05-07 23:25:00|5251.9|5248.9|5253.5|5250.5|5253.6|5250.6|5251.7|5248.7|0
1746660600000|2025-05-07 23:30:00|5253.3|5250.3|5252.3|5249.3|5254.4|5251.4|5252.3|5249.3|0
1746660900000|2025-05-07 23:35:00|5252.4|5249.4|5252.8|5249.8|5253.2|5250.2|5251.8|5248.8|0
1746661200000|2025-05-07 23:40:00|5252.7|5249.7|5249.8|5246.8|5252.8|5249.8|5249.6|5246.6|0
1746661500000|2025-05-07 23:45:00|5249.9|5246.9|5250.2|5247.2|5250.7|5247.7|5249.2|5246.2|0
1746661800000|2025-05-07 23:50:00|5250.1|5247.1|5250.3|5247.3|5250.9|5247.9|5249.7|5246.7|0
1746662100000|2025-05-07 23:55:00|5250.2|5247.2|5250.1|5247.1|5251|5248|5250|5247|0
1746662400000|2025-05-08 00:00:00|5250.2|5247.2|5254.3|5251.3|5254.9|5251.9|5250.2|5247.2|0
1746662700000|2025-05-08 00:05:00|5254.4|5251.4|5255.5|5252.5|5255.7|5252.7|5252.9|5249.9|0
1746663000000|2025-05-08 00:10:00|5255.3|5252.3|5252.7|5249.7|5255.3|5252.3|5252.4|5249.4|0
1746663300000|2025-05-08 00:15:00|5252.8|5249.8|5250|5248|5252.8|5249.8|5245|5243|112
1746663600000|2025-05-08 00:20:00|5249.5|5247.5|5252.5|5250.5|5252.5|5250.5|5248.5|5246.5|76
1746663900000|2025-05-08 00:25:00|5252|5250|5252.5|5250.5|5252.5|5250.5|5250.5|5248.5|56
1746664200000|2025-05-08 00:30:00|5253.5|5251.5|5253.5|5251.5|5254.5|5252.5|5251.5|5249.5|68
1746664500000|2025-05-08 00:35:00|5252.5|5250.5|5248.5|5246.5|5254.5|5252.5|5248|5246|56
1746664800000|2025-05-08 00:40:00|5249.5|5247.5|5244.5|5242.5|5249.5|5247.5|5244.5|5242.5|39
1746665100000|2025-05-08 00:45:00|5244|5242|5250|5248|5250|5248|5243.5|5241.5|20
1746665400000|2025-05-08 00:50:00|5250.5|5248.5|5250.5|5248.5|5251.5|5249.5|5248.5|5246.5|28
1746665700000|2025-05-08 00:55:00|5249.5|5247.5|5261.5|5259.5|5265|5263|5249.5|5247.5|244
1746666000000|2025-05-08 01:00:00|5262|5260|5261.5|5259.5|5264|5262|5258|5256|308
1746666300000|2025-05-08 01:05:00|5262.5|5260.5|5268|5266|5269.5|5267.5|5260.5|5258.5|173
1746666600000|2025-05-08 01:10:00|5268.5|5266.5|5265.5|5263.5|5269.5|5267.5|5264.5|5262.5|156
1746666900000|2025-05-08 01:15:00|5266|5264|5263.5|5261.5|5266|5264|5263.5|5261.5|73
1746667200000|2025-05-08 01:20:00|5264.5|5262.5|5264.5|5262.5|5268.5|5266.5|5264.5|5262.5|129
1746667500000|2025-05-08 01:25:00|5265.5|5263.5|5263.5|5261.5|5265.5|5263.5|5262.5|5260.5|89
1746667800000|2025-05-08 01:30:00|5262.5|5260.5|5268.5|5266.5|5270.5|5268.5|5262.5|5260.5|207
1746668100000|2025-05-08 01:35:00|5267.5|5265.5|5267|5265|5268.5|5266.5|5266|5264|28
1746668400000|2025-05-08 01:40:00|5266.5|5264.5|5266|5264|5267.5|5265.5|5265.5|5263.5|55
1746668700000|2025-05-08 01:45:00|5266.5|5264.5|5266.5|5264.5|5267|5265|5265.5|5263.5|30
1746669000000|2025-05-08 01:50:00|5266|5264|5264.5|5262.5|5266.5|5264.5|5263.5|5261.5|64
1746669300000|2025-05-08 01:55:00|5265|5263|5262.5|5260.5|5265.5|5263.5|5262.5|5260.5|33
1746669600000|2025-05-08 02:00:00|5263.5|5261.5|5265.5|5263.5|5266.5|5264.5|5263.5|5261.5|100
1746669900000|2025-05-08 02:05:00|5266.5|5264.5|5263.5|5261.5|5266.5|5264.5|5262.5|5260.5|112
1746670200000|2025-05-08 02:10:00|5264|5262|5263.5|5261.5|5265.5|5263.5|5263.5|5261.5|31
1746670500000|2025-05-08 02:15:00|5264.5|5262.5|5264.5|5262.5|5265.5|5263.5|5264|5262|35
1746670800000|2025-05-08 02:20:00|5265.5|5263.5|5265.5|5263.5|5266.5|5264.5|5264.5|5262.5|75
1746671100000|2025-05-08 02:25:00|5266.5|5264.5|5266.5|5264.5|5266.5|5264.5|5265.5|5263.5|15
1746671400000|2025-05-08 02:30:00|5267|5265|5268.5|5266.5|5269.5|5267.5|5267|5265|108
1746671700000|2025-05-08 02:35:00|5268|5266|5269|5267|5269.5|5267.5|5267.5|5265.5|15
1746672000000|2025-05-08 02:40:00|5269.5|5267.5|5268|5266|5271.5|5269.5|5267.5|5265.5|79
1746672300000|2025-05-08 02:45:00|5267.5|5265.5|5269.5|5267.5|5269.5|5267.5|5267.5|5265.5|24
1746672600000|2025-05-08 02:50:00|5270|5268|5270|5268|5270|5268|5270|5268|13
1746672900000|2025-05-08 02:55:00|5270.5|5268.5|5271.5|5269.5|5271.5|5269.5|5270.5|5268.5|4
1746673200000|2025-05-08 03:00:00|5273|5271|5273.5|5271.5|5273.5|5271.5|5271.5|5269.5|147
1746673500000|2025-05-08 03:05:00|5273|5271|5273.5|5271.5|5273.5|5271.5|5272.5|5270.5|34
1746673800000|2025-05-08 03:10:00|5274|5272|5274.5|5272.5|5275.5|5273.5|5274|5272|36
1746674100000|2025-05-08 03:15:00|5275.5|5273.5|5276|5274|5276.5|5274.5|5275|5273|7
1746674400000|2025-05-08 03:20:00|5276.5|5274.5|5277.5|5275.5|5279.5|5277.5|5275.5|5273.5|488
1746674700000|2025-05-08 03:25:00|5277|5275|5276.5|5274.5|5277.5|5275.5|5276.5|5274.5|29
1746675000000|2025-05-08 03:30:00|5275.5|5273.5|5277.5|5275.5|5278.5|5276.5|5275|5273|105
1746675300000|2025-05-08 03:35:00|5276.5|5274.5|5276.5|5274.5|5277.5|5275.5|5276.5|5274.5|60
1746675600000|2025-05-08 03:40:00|5275.5|5273.5|5277.5|5275.5|5277.5|5275.5|5275.5|5273.5|23
1746675900000|2025-05-08 03:45:00|5278.5|5276.5|5278.5|5276.5|5279.5|5277.5|5277.5|5275.5|23
1746676200000|2025-05-08 03:50:00|5279.5|5277.5|5279.5|5277.5|5280.5|5278.5|5278.5|5276.5|44
1746676500000|2025-05-08 03:55:00|5279|5277|5278.5|5276.5|5280.5|5278.5|5278.5|5276.5|122
1746676800000|2025-05-08 04:00:00|5278|5276|5276.5|5274.5|5278|5276|5275.5|5273.5|30
1746677100000|2025-05-08 04:05:00|5277|5275|5279.5|5277.5|5279.5|5277.5|5276.5|5274.5|20
1746677400000|2025-05-08 04:10:00|5279|5277|5278.5|5276.5|5279.5|5277.5|5278.5|5276.5|18
1746677700000|2025-05-08 04:15:00|5279|5277|5278.5|5276.5|5279.5|5277.5|5278.5|5276.5|50
1746678000000|2025-05-08 04:20:00|5277.5|5275.5|5275.5|5273.5|5277.5|5275.5|5275.5|5273.5|59
1746678300000|2025-05-08 04:25:00|5274.5|5272.5|5275|5273|5275.5|5273.5|5274.5|5272.5|36
1746678600000|2025-05-08 04:30:00|5275.5|5273.5|5275.5|5273.5|5275.5|5273.5|5274.5|5272.5|12
1746678900000|2025-05-08 04:35:00|5275|5273|5276.5|5274.5|5276.5|5274.5|5274.5|5272.5|24
1746679200000|2025-05-08 04:40:00|5277.5|5275.5|5278.5|5276.5|5279.5|5277.5|5277.5|5275.5|69
1746679500000|2025-05-08 04:45:00|5278|5276|5277.5|5275.5|5278.5|5276.5|5276.5|5274.5|85
1746679800000|2025-05-08 04:50:00|5277|5275|5276.5|5274.5|5278|5276|5275.5|5273.5|82
1746680100000|2025-05-08 04:55:00|5277.5|5275.5|5277.5|5275.5|5279.5|5277.5|5277.5|5275.5|152
1746680400000|2025-05-08 05:00:00|5278.5|5276.5|5277.5|5275.5|5278.5|5276.5|5276.5|5274.5|84
1746680700000|2025-05-08 05:05:00|5279.5|5277.5|5279.5|5277.5|5279.5|5277.5|5277.5|5275.5|249
1746681000000|2025-05-08 05:10:00|5280|5278|5278|5276|5280|5278|5277|5275|88
1746681300000|2025-05-08 05:15:00|5277.5|5275.5|5278|5276|5278.5|5276.5|5276.5|5274.5|107
1746681600000|2025-05-08 05:20:00|5277.5|5275.5|5277.5|5275.5|5279|5277|5277.5|5275.5|49
1746681900000|2025-05-08 05:25:00|5276.5|5274.5|5277.5|5275.5|5278.5|5276.5|5276.5|5274.5|43
1746682200000|2025-05-08 05:30:00|5278|5276|5273.5|5271.5|5278.5|5276.5|5273.5|5271.5|256
1746682500000|2025-05-08 05:35:00|5272.5|5270.5|5273.5|5271.5|5273.5|5271.5|5270.5|5268.5|494
1746682800000|2025-05-08 05:40:00|5274.5|5272.5|5273.5|5271.5|5275.5|5273.5|5271.5|5269.5|600
1746683100000|2025-05-08 05:45:00|5270.5|5268.5|5272.5|5270.5|5272.5|5270.5|5270.5|5268.5|370
1746683400000|2025-05-08 05:50:00|5270.5|5268.5|5266.5|5264.5|5270.5|5268.5|5266.5|5264.5|944
1746683700000|2025-05-08 05:55:00|5267|5265|5267.5|5265.5|5268.5|5266.5|5265.5|5263.5|1348
1746684000000|2025-05-08 06:00:00|5267.25|5265.75|5263.25|5261.75|5267.25|5265.75|5261.25|5259.75|1600
1746684300000|2025-05-08 06:05:00|5262.25|5260.75|5261.25|5259.75|5264.25|5262.75|5260.25|5258.75|419
1746684600000|2025-05-08 06:10:00|5262.25|5260.75|5261.25|5259.75|5262.25|5260.75|5259.25|5257.75|847
1746684900000|2025-05-08 06:15:00|5260.75|5259.25|5260.25|5258.75|5261.25|5259.75|5260.25|5258.75|959
1746685200000|2025-05-08 06:20:00|5261.25|5259.75|5262.25|5260.75|5262.75|5261.25|5260.25|5258.75|826
1746685500000|2025-05-08 06:25:00|5261.25|5259.75|5261.25|5259.75|5263.25|5261.75|5261.25|5259.75|1674
1746685800000|2025-05-08 06:30:00|5262.25|5260.75|5259.25|5257.75|5263.25|5261.75|5259.25|5257.75|1167
1746686100000|2025-05-08 06:35:00|5258.75|5257.25|5258.25|5256.75|5259.25|5257.75|5257.25|5255.75|844
1746686400000|2025-05-08 06:40:00|5259.25|5257.75|5262.25|5260.75|5262.25|5260.75|5258.25|5256.75|752
1746686700000|2025-05-08 06:45:00|5263.25|5261.75|5261.25|5259.75|5264.25|5262.75|5261.25|5259.75|554
1746687000000|2025-05-08 06:50:00|5262.25|5260.75|5263.25|5261.75|5264.25|5262.75|5261.25|5259.75|1027
1746687300000|2025-05-08 06:55:00|5262.25|5260.75|5261.25|5259.75|5264.25|5262.75|5260.25|5258.75|1861
1746687600000|2025-05-08 07:00:00|5262.75|5261.25|5264.25|5262.75|5270.25|5268.75|5257.25|5255.75|8254
1746687900000|2025-05-08 07:05:00|5265.25|5263.75|5270.25|5268.75|5271.25|5269.75|5264.25|5262.75|2806
1746688200000|2025-05-08 07:10:00|5269.25|5267.75|5270.25|5268.75|5273.25|5271.75|5268.25|5266.75|2879
1746688500000|2025-05-08 07:15:00|5271.25|5269.75|5270.25|5268.75|5271.25|5269.75|5267.25|5265.75|2203
1746688800000|2025-05-08 07:20:00|5271.12|5269.62|5275.12|5273.62|5275.62|5274.12|5270.12|5268.62|2070
1746689100000|2025-05-08 07:25:00|5276.12|5274.62|5273.12|5271.62|5276.12|5274.62|5270.12|5268.62|2395
1746689400000|2025-05-08 07:30:00|5273|5271.5|5264|5262.5|5275|5273.5|5264|5262.5|6783
1746689700000|2025-05-08 07:35:00|5263|5261.5|5272|5270.5|5272|5270.5|5263|5261.5|3285
1746690000000|2025-05-08 07:40:00|5272.41|5270.91|5273.41|5271.91|5275.41|5273.91|5271.41|5269.91|2144
1746690300000|2025-05-08 07:45:00|5274.41|5272.91|5270.41|5268.91|5274.41|5272.91|5268.41|5266.91|2585
1746690600000|2025-05-08 07:50:00|5270.15|5268.65|5268.15|5266.65|5271.15|5269.65|5265.15|5263.65|1520
1746690900000|2025-05-08 07:55:00|5269.15|5267.65|5270.15|5268.65|5270.65|5269.15|5268.15|5266.65|1134
1746691200000|2025-05-08 08:00:00|5270.07|5268.57|5273.07|5271.57|5275.07|5273.57|5268.07|5266.57|10293
1746691500000|2025-05-08 08:05:00|5272.07|5270.57|5273.07|5271.57|5273.07|5271.57|5269.07|5267.57|1693
1746691800000|2025-05-08 08:10:00|5273.16|5271.66|5273.16|5271.66|5273.16|5271.66|5270.16|5268.66|2641
1746692100000|2025-05-08 08:15:00|5274.16|5272.66|5282.16|5280.66|5282.16|5280.66|5274.16|5272.66|4632
1746692400000|2025-05-08 08:20:00|5281.83|5280.33|5283.83|5282.33|5284.83|5283.33|5280.83|5279.33|4424
1746692700000|2025-05-08 08:25:00|5283.33|5281.83|5284.83|5283.33|5285.83|5284.33|5281.83|5280.33|2656
1746693000000|2025-05-08 08:30:00|5285.15|5283.65|5286.15|5284.65|5287.15|5285.65|5283.15|5281.65|4779
1746693300000|2025-05-08 08:35:00|5285.15|5283.65|5287.15|5285.65|5287.15|5285.65|5285.15|5283.65|3744
1746693600000|2025-05-08 08:40:00|5287.07|5285.57|5285.07|5283.57|5288.07|5286.57|5282.07|5280.57|4594
1746693900000|2025-05-08 08:45:00|5284.57|5283.07|5284.07|5282.57|5286.07|5284.57|5282.07|5280.57|2230
1746694200000|2025-05-08 08:50:00|5284.08|5282.58|5286.08|5284.58|5289.08|5287.58|5284.08|5282.58|1889
1746694500000|2025-05-08 08:55:00|5287.08|5285.58|5285.08|5283.58|5287.08|5285.58|5284.08|5282.58|1389
1746694800000|2025-05-08 09:00:00|5284.98|5283.48|5286.98|5285.48|5286.98|5285.48|5283.98|5282.48|1382
1746695100000|2025-05-08 09:05:00|5285.98|5284.48|5284.98|5283.48|5286.98|5285.48|5284.98|5283.48|2627
1746695400000|2025-05-08 09:10:00|5285.12|5283.62|5286.12|5284.62|5288.12|5286.62|5285.12|5283.62|3771
1746695700000|2025-05-08 09:15:00|5286.62|5285.12|5290.12|5288.62|5290.12|5288.62|5286.12|5284.62|1092
1746696000000|2025-05-08 09:20:00|5289.7|5288.2|5290.7|5289.2|5291.7|5290.2|5289.7|5288.2|1335
1746696300000|2025-05-08 09:25:00|5289.7|5288.2|5290.7|5289.2|5291.7|5290.2|5288.7|5287.2|3719
1746696600000|2025-05-08 09:30:00|5291|5289.5|5290|5288.5|5292|5290.5|5289.5|5288|2359
1746696900000|2025-05-08 09:35:00|5289.5|5288|5289|5287.5|5291|5289.5|5289|5287.5|2411
1746697200000|2025-05-08 09:40:00|5288.7|5287.2|5293.7|5292.2|5294.7|5293.2|5288.7|5287.2|2220
1746697500000|2025-05-08 09:45:00|5293.2|5291.7|5294.7|5293.2|5295.7|5294.2|5293.2|5291.7|2989
1746697800000|2025-05-08 09:50:00|5294.64|5293.14|5296.64|5295.14|5296.64|5295.14|5294.14|5292.64|4495
1746698100000|2025-05-08 09:55:00|5297.14|5295.64|5297.64|5296.14|5298.64|5297.14|5295.64|5294.14|3532
1746698400000|2025-05-08 10:00:00|5297.79|5296.29|5298.29|5296.79|5299.79|5298.29|5295.79|5294.29|3504
1746698700000|2025-05-08 10:05:00|5297.79|5296.29|5298.79|5297.29|5300.79|5299.29|5297.79|5296.29|5941
1746699000000|2025-05-08 10:10:00|5299.02|5297.52|5300.02|5298.52|5301.02|5299.52|5299.02|5297.52|3502
1746699300000|2025-05-08 10:15:00|5299.02|5297.52|5301.52|5300.02|5302.02|5300.52|5299.02|5297.52|3228
1746699600000|2025-05-08 10:20:00|5301.02|5299.52|5302.02|5300.52|5303.02|5301.52|5301.02|5299.52|3418
1746699900000|2025-05-08 10:25:00|5303.02|5301.52|5301.02|5299.52|5303.02|5301.52|5301.02|5299.52|2226
1746700200000|2025-05-08 10:30:00|5300.63|5299.13|5295.63|5294.13|5301.63|5300.13|5295.13|5293.63|2363
1746700500000|2025-05-08 10:35:00|5294.63|5293.13|5296.63|5295.13|5297.63|5296.13|5293.63|5292.13|1391
1746700800000|2025-05-08 10:40:00|5296.94|5295.44|5298.94|5297.44|5299.94|5298.44|5296.94|5295.44|2359
1746701100000|2025-05-08 10:45:00|5297.94|5296.44|5299.94|5298.44|5300.94|5299.44|5297.94|5296.44|464
1746701400000|2025-05-08 10:50:00|5299.87|5298.37|5300.87|5299.37|5300.87|5299.37|5297.87|5296.37|1251
1746701700000|2025-05-08 10:55:00|5299.87|5298.37|5300.87|5299.37|5301.87|5300.37|5299.87|5298.37|1749
1746702000000|2025-05-08 11:00:00|5300.85|5299.35|5301.35|5299.85|5304.85|5303.35|5297.85|5296.35|1860
1746702300000|2025-05-08 11:05:00|5300.85|5299.35|5300.85|5299.35|5304.85|5303.35|5300.85|5299.35|2028
1746702600000|2025-05-08 11:10:00|5301|5299.5|5304|5302.5|5304|5302.5|5300|5298.5|2705
1746702900000|2025-05-08 11:15:00|5303|5301.5|5301|5299.5|5303|5301.5|5301|5299.5|1523
1746703200000|2025-05-08 11:20:00|5300|5298.5|5302|5300.5|5303|5301.5|5300|5298.5|1676
1746703500000|2025-05-08 11:25:00|5301|5299.5|5301|5299.5|5303|5301.5|5300|5298.5|1604
1746703800000|2025-05-08 11:30:00|5300.88|5299.38|5298.88|5297.38|5300.88|5299.38|5297.88|5296.38|6613
1746704100000|2025-05-08 11:35:00|5299.88|5298.38|5299.88|5298.38|5299.88|5298.38|5296.88|5295.38|1905
1746704400000|2025-05-08 11:40:00|5300.15|5298.65|5297.15|5295.65|5300.15|5298.65|5296.15|5294.65|1608
1746704700000|2025-05-08 11:45:00|5298.15|5296.65|5299.15|5297.65|5300.15|5298.65|5297.15|5295.65|2474
1746705000000|2025-05-08 11:50:00|5299.37|5297.87|5303.37|5301.87|5303.37|5301.87|5299.37|5297.87|4361
1746705300000|2025-05-08 11:55:00|5302.37|5300.87|5302.37|5300.87|5303.37|5301.87|5301.37|5299.87|5869
1746705600000|2025-05-08 12:00:00|5301.58|5300.08|5303.58|5302.08|5304.58|5303.08|5299.58|5298.08|5305
1746705900000|2025-05-08 12:05:00|5304.58|5303.08|5302.58|5301.08|5305.58|5304.08|5301.58|5300.08|2182
1746706200000|2025-05-08 12:10:00|5303.03|5301.53|5299.03|5297.53|5303.03|5301.53|5298.03|5296.53|1106
1746706500000|2025-05-08 12:15:00|5298.03|5296.53|5299.03|5297.53|5299.53|5298.03|5297.03|5295.53|5242
1746706800000|2025-05-08 12:20:00|5299.28|5297.78|5299.28|5297.78|5300.28|5298.78|5297.28|5295.78|981
1746707100000|2025-05-08 12:25:00|5300.28|5298.78|5297.28|5295.78|5301.28|5299.78|5297.28|5295.78|3911
1746707400000|2025-05-08 12:30:00|5296.88|5295.38|5293.88|5292.38|5297.88|5296.38|5292.88|5291.38|2428
1746707700000|2025-05-08 12:35:00|5292.88|5291.38|5275.88|5274.38|5292.88|5291.38|5275.38|5273.88|14566
1746708000000|2025-05-08 12:40:00|5276.54|5275.04|5283.54|5282.04|5283.54|5282.04|5274.04|5272.54|4947
1746708300000|2025-05-08 12:45:00|5284.54|5283.04|5286.54|5285.04|5288.54|5287.04|5283.54|5282.04|6231
1746708600000|2025-05-08 12:50:00|5285.66|5284.16|5284.66|5283.16|5289.66|5288.16|5283.66|5282.16|2200
1746708900000|2025-05-08 12:55:00|5283.66|5282.16|5281.66|5280.16|5284.16|5282.66|5281.66|5280.16|4245
1746709200000|2025-05-08 13:00:00|5282.05|5280.55|5283.05|5281.55|5285.05|5283.55|5281.05|5279.55|2880
1746709500000|2025-05-08 13:05:00|5282.05|5280.55|5285.05|5283.55|5286.05|5284.55|5281.05|5279.55|1690
1746709800000|2025-05-08 13:10:00|5284.8|5283.3|5283.8|5282.3|5285.3|5283.8|5282.8|5281.3|6516
1746710100000|2025-05-08 13:15:00|5284.8|5283.3|5286.8|5285.3|5286.8|5285.3|5282.8|5281.3|1763
1746710400000|2025-05-08 13:20:00|5286.86|5285.36|5285.86|5284.36|5287.86|5286.36|5285.36|5283.86|4164
1746710700000|2025-05-08 13:25:00|5286.36|5284.86|5284.86|5283.36|5286.86|5285.36|5283.86|5282.36|2433
1746711000000|2025-05-08 13:30:00|5285.12|5283.62|5279.12|5277.62|5288.62|5287.12|5279.12|5277.62|2512
1746711300000|2025-05-08 13:35:00|5280.12|5278.62|5277.12|5275.62|5282.12|5280.62|5276.12|5274.62|2552
1746711600000|2025-05-08 13:40:00|5277.39|5275.89|5280.39|5278.89|5281.39|5279.89|5277.39|5275.89|4617
1746711900000|2025-05-08 13:45:00|5279.39|5277.89|5279.39|5277.89|5281.39|5279.89|5278.39|5276.89|1984
1746712200000|2025-05-08 13:50:00|5278.49|5276.99|5276.49|5274.99|5279.49|5277.99|5275.49|5273.99|2009
1746712500000|2025-05-08 13:55:00|5276.99|5275.49|5278.49|5276.99|5281.49|5279.99|5276.49|5274.99|3335
1746712800000|2025-05-08 14:00:00|5278.96|5277.46|5280.96|5279.46|5282.96|5281.46|5275.96|5274.46|6430
1746713100000|2025-05-08 14:05:00|5279.96|5278.46|5274.96|5273.46|5279.96|5278.46|5272.96|5271.46|2435
1746713400000|2025-05-08 14:10:00|5274.99|5273.49|5275.99|5274.49|5275.99|5274.49|5270.99|5269.49|5566
1746713700000|2025-05-08 14:15:00|5276.99|5275.49|5281.99|5280.49|5281.99|5280.49|5276.99|5275.49|10423
1746714000000|2025-05-08 14:20:00|5281.45|5279.95|5281.45|5279.95|5284.45|5282.95|5279.45|5277.95|4653
1746714300000|2025-05-08 14:25:00|5282.45|5280.95|5284.45|5282.95|5285.45|5283.95|5282.45|5280.95|2940
1746714600000|2025-05-08 14:30:00|5284.4|5282.9|5286.4|5284.9|5287.4|5285.9|5283.4|5281.9|4111
1746714900000|2025-05-08 14:35:00|5287.4|5285.9|5279.4|5277.9|5287.4|5285.9|5278.4|5276.9|4455
1746715200000|2025-05-08 14:40:00|5279.62|5278.12|5280.62|5279.12|5280.62|5279.12|5277.62|5276.12|2869
1746715500000|2025-05-08 14:45:00|5281.62|5280.12|5278.62|5277.12|5281.62|5280.12|5278.62|5277.12|2652
1746715800000|2025-05-08 14:50:00|5278.4|5276.9|5275.4|5273.9|5283.4|5281.9|5272.4|5270.9|3122
1746716100000|2025-05-08 14:55:00|5275.9|5274.4|5275.4|5273.9|5279.4|5277.9|5271.4|5269.9|4186
1746716400000|2025-05-08 15:00:00|5275.71|5274.21|5270.71|5269.21|5277.71|5276.21|5270.71|5269.21|5569
1746716700000|2025-05-08 15:05:00|5271.71|5270.21|5278.71|5277.21|5278.71|5277.21|5271.71|5270.21|6585
1746717000000|2025-05-08 15:10:00|5278.62|5277.12|5278.62|5277.12|5279.62|5278.12|5276.62|5275.12|3432
1746717300000|2025-05-08 15:15:00|5279.12|5277.62|5280.62|5279.12|5280.62|5279.12|5277.62|5276.12|5823
1746717600000|2025-05-08 15:20:00|5280.44|5278.94|5290.44|5288.94|5290.44|5288.94|5280.44|5278.94|21151
1746717900000|2025-05-08 15:25:00|5290.94|5289.44|5290.44|5288.94|5294.44|5292.94|5289.44|5287.94|39404
1746718200000|2025-05-08 15:30:00|5281.9|5280.4|5282.9|5281.4|5283.9|5282.4|5276.9|5275.4|50721
1746718500000|2025-05-08 15:35:00|5281.9|5280.4|5284.9|5283.4|5285.9|5284.4|5279.9|5278.4|21322
1746718800000|2025-05-08 15:40:00|5285.9|5284.4|5297.9|5296.4|5299.9|5298.4|5285.9|5284.4|13934
1746719100000|2025-05-08 15:45:00|5298.9|5297.4|5302.9|5301.4|5302.9|5301.4|5296.9|5295.4|16727
1746719400000|2025-05-08 15:50:00|5301.9|5300.4|5297.9|5296.4|5302.9|5301.4|5293.9|5292.4|7101
1746719700000|2025-05-08 15:55:00|5296.9|5295.4|5295.9|5294.4|5297.9|5296.4|5294.9|5293.4|3733
1746720000000|2025-05-08 16:00:00|5296.9|5295.4|5298.9|5297.4|5300.9|5299.4|5295.9|5294.4|1767
1746720300000|2025-05-08 16:05:00|5299.4|5297.9|5302.4|5300.9|5302.9|5301.4|5298.9|5297.4|1504
1746720600000|2025-05-08 16:10:00|5302.9|5301.4|5302.9|5301.4|5303.9|5302.4|5298.9|5297.4|1011
1746720900000|2025-05-08 16:15:00|5303.9|5302.4|5305.9|5304.4|5306.9|5305.4|5303.4|5301.9|1765
1746721200000|2025-05-08 16:20:00|5306.9|5305.4|5303.4|5301.9|5306.9|5305.4|5301.9|5300.4|1765
1746721500000|2025-05-08 16:25:00|5303.9|5302.4|5298.9|5297.4|5303.9|5302.4|5297.9|5296.4|2962
1746721800000|2025-05-08 16:30:00|5297.9|5296.4|5299.9|5298.4|5300.9|5299.4|5297.9|5296.4|1168
1746722100000|2025-05-08 16:35:00|5299.4|5297.9|5302.9|5301.4|5302.9|5301.4|5298.9|5297.4|1017
1746722400000|2025-05-08 16:40:00|5303.4|5301.9|5305.9|5304.4|5305.9|5304.4|5300.9|5299.4|613
1746722700000|2025-05-08 16:45:00|5304.9|5303.4|5308.9|5307.4|5308.9|5307.4|5303.9|5302.4|1010
1746723000000|2025-05-08 16:50:00|5308.4|5306.9|5309.9|5308.4|5309.9|5308.4|5307.9|5306.4|650
1746723300000|2025-05-08 16:55:00|5308.9|5307.4|5306.9|5305.4|5309.9|5308.4|5305.9|5304.4|815
1746723600000|2025-05-08 17:00:00|5307.9|5306.4|5305.9|5304.4|5307.9|5306.4|5304.9|5303.4|382
1746723900000|2025-05-08 17:05:00|5304.9|5303.4|5304.9|5303.4|5307.9|5306.4|5304.9|5303.4|514
1746724200000|2025-05-08 17:10:00|5303.9|5302.4|5302.9|5301.4|5304.9|5303.4|5300.9|5299.4|1444
1746724500000|2025-05-08 17:15:00|5301.9|5300.4|5300.9|5299.4|5302.9|5301.4|5300.9|5299.4|879
1746724800000|2025-05-08 17:20:00|5299.9|5298.4|5304.9|5303.4|5304.9|5303.4|5298.9|5297.4|395
1746725100000|2025-05-08 17:25:00|5303.9|5302.4|5301.9|5300.4|5303.9|5302.4|5300.4|5298.9|1335
1746725400000|2025-05-08 17:30:00|5302.9|5301.4|5298.4|5296.9|5305.9|5304.4|5297.9|5296.4|1602
1746725700000|2025-05-08 17:35:00|5298.9|5297.4|5298.9|5297.4|5300.9|5299.4|5296.9|5295.4|728
1746726000000|2025-05-08 17:40:00|5298.4|5296.9|5300.9|5299.4|5300.9|5299.4|5297.9|5296.4|956
1746726300000|2025-05-08 17:45:00|5299.9|5298.4|5300.9|5299.4|5300.9|5299.4|5298.9|5297.4|822
1746726600000|2025-05-08 17:50:00|5299.9|5298.4|5300.9|5299.4|5302.9|5301.4|5298.9|5297.4|284
1746726900000|2025-05-08 17:55:00|5299.9|5298.4|5294.9|5293.4|5299.9|5298.4|5293.9|5292.4|285
1746727200000|2025-05-08 18:00:00|5293.9|5292.4|5295.9|5294.4|5296.9|5295.4|5293.9|5292.4|174
1746727500000|2025-05-08 18:05:00|5296.4|5294.9|5299.9|5298.4|5299.9|5298.4|5295.9|5294.4|402
1746727800000|2025-05-08 18:10:00|5300.4|5298.9|5299.9|5298.4|5300.9|5299.4|5297.9|5296.4|268
1746728100000|2025-05-08 18:15:00|5299.4|5297.9|5300.9|5299.4|5301.9|5300.4|5298.9|5297.4|371
1746728400000|2025-05-08 18:20:00|5299.9|5298.4|5297.9|5296.4|5300.9|5299.4|5296.9|5295.4|332
1746728700000|2025-05-08 18:25:00|5298.9|5297.4|5298.9|5297.4|5299.9|5298.4|5297.9|5296.4|163
1746729000000|2025-05-08 18:30:00|5299.4|5297.9|5301.9|5300.4|5301.9|5300.4|5299.4|5297.9|369
1746729300000|2025-05-08 18:35:00|5302.9|5301.4|5302.9|5301.4|5303.9|5302.4|5301.9|5300.4|287
1746729600000|2025-05-08 18:40:00|5303.9|5302.4|5304.9|5303.4|5304.9|5303.4|5302.9|5301.4|145
1746729900000|2025-05-08 18:45:00|5304.4|5302.9|5303.9|5302.4|5304.9|5303.4|5303.9|5302.4|57
1746730200000|2025-05-08 18:50:00|5303.4|5301.9|5301.9|5300.4|5303.4|5301.9|5300.9|5299.4|228
1746730500000|2025-05-08 18:55:00|5302.9|5301.4|5300.9|5299.4|5302.9|5301.4|5300.9|5299.4|145
1746730800000|2025-05-08 19:00:00|5299.9|5298.4|5299.9|5298.4|5300.9|5299.4|5297.9|5296.4|377
1746731100000|2025-05-08 19:05:00|5300.4|5298.9|5298.9|5297.4|5300.4|5298.9|5297.9|5296.4|307
1746731400000|2025-05-08 19:10:00|5297.9|5296.4|5298.9|5297.4|5299.9|5298.4|5297.9|5296.4|195
1746731700000|2025-05-08 19:15:00|5298.4|5296.9|5303.9|5302.4|5303.9|5302.4|5297.9|5296.4|703
1746732000000|2025-05-08 19:20:00|5303.4|5301.9|5306.9|5305.4|5308.9|5307.4|5303.4|5301.9|3172
1746732300000|2025-05-08 19:25:00|5305.9|5304.4|5307.9|5306.4|5308.9|5307.4|5305.4|5303.9|685
1746732600000|2025-05-08 19:30:00|5308.9|5307.4|5306.9|5305.4|5308.9|5307.4|5305.9|5304.4|675
1746732900000|2025-05-08 19:35:00|5305.9|5304.4|5302.9|5301.4|5305.9|5304.4|5302.9|5301.4|1605
1746733200000|2025-05-08 19:40:00|5301.9|5300.4|5301.9|5300.4|5302.9|5301.4|5300.9|5299.4|607
1746733500000|2025-05-08 19:45:00|5300.9|5299.4|5297.4|5295.9|5301.9|5300.4|5295.9|5294.4|835
1746733800000|2025-05-08 19:50:00|5297.9|5296.4|5290.9|5289.4|5297.9|5296.4|5289.9|5288.4|950
1746734100000|2025-05-08 19:55:00|5289.9|5288.4|5286.9|5285.4|5289.9|5288.4|5285.9|5284.4|3340
1746734400000|2025-05-08 20:00:00|5289.55|5286.55|5293.25|5290.25|5294.35|5291.35|5288.55|5285.55|45
1746734700000|2025-05-08 20:05:00|5293.05|5290.05|5294.15|5291.15|5294.15|5291.15|5292.45|5289.45|0
1746735000000|2025-05-08 20:10:00|5293.95|5290.95|5288.35|5285.35|5293.95|5290.95|5288.35|5285.35|0
1746735300000|2025-05-08 20:15:00|5288.75|5285.75|5289.65|5286.65|5289.85|5286.85|5288.55|5285.55|0
1746735600000|2025-05-08 20:20:00|5289.85|5286.85|5288.25|5285.25|5290.05|5287.05|5287.65|5284.65|0
1746735900000|2025-05-08 20:25:00|5288.05|5285.05|5288.55|5285.55|5288.95|5285.95|5287.65|5284.65|0
1746736200000|2025-05-08 20:30:00|5288.75|5285.75|5289.85|5286.85|5290.05|5287.05|5288.55|5285.55|0
1746736500000|2025-05-08 20:35:00|5289.65|5286.65|5289.65|5286.65|5289.65|5286.65|5288.55|5285.55|0
1746736800000|2025-05-08 20:40:00|5289.55|5286.55|5289.85|5286.85|5290.85|5287.85|5289.55|5286.55|0
1746737100000|2025-05-08 20:45:00|5290.05|5287.05|5290.95|5287.95|5290.95|5287.95|5289.85|5286.85|0
1746737400000|2025-05-08 20:50:00|5290.85|5287.85|5290.65|5287.65|5291.15|5288.15|5290.05|5287.05|0
1746737700000|2025-05-08 20:55:00|5290.45|5287.45|5288.25|5285.25|5291.15|5288.15|5286.55|5283.55|0
1746738000000|2025-05-08 21:00:00|5289.05|5286.05|5289.65|5286.65|5289.75|5286.75|5288.55|5285.55|0
1746738300000|2025-05-08 21:05:00|5289.75|5286.75|5290|5287|5290.3|5287.3|5289.65|5286.65|0
1746738600000|2025-05-08 21:10:00|5290.1|5287.1|5289.9|5286.9|5290.2|5287.2|5289.6|5286.6|0
1746738900000|2025-05-08 21:15:00|5289.7|5286.7|5289.9|5286.9|5290.4|5287.4|5289.7|5286.7|0
1746739200000|2025-05-08 21:20:00|5290.1|5287.1|5290.4|5287.4|5290.5|5287.5|5290.1|5287.1|0
1746739500000|2025-05-08 21:25:00|5290.6|5287.6|5290.9|5287.9|5291.1|5288.1|5290.5|5287.5|0
1746739800000|2025-05-08 21:30:00|5291|5288|5292|5289|5292|5289|5290.9|5287.9|0
1746740100000|2025-05-08 21:35:00|5291.9|5288.9|5291.6|5288.6|5291.9|5288.9|5291.5|5288.5|0
1746740400000|2025-05-08 21:40:00|5291.9|5288.9|5291.1|5288.1|5292.1|5289.1|5291.1|5288.1|0
1746740700000|2025-05-08 21:45:00|5291.2|5288.2|5291.9|5288.9|5292|5289|5291|5288|0
1746741000000|2025-05-08 21:50:00|5291.8|5288.8|5291.8|5288.8|5292|5289|5291.6|5288.6|0
1746741300000|2025-05-08 21:55:00|5291.7|5288.7|5292|5289|5292|5289|5291.4|5288.4|0
1746741600000|2025-05-08 22:00:00|5291.2|5288.2|5287.4|5284.4|5292.4|5289.4|5287.4|5284.4|0
1746741900000|2025-05-08 22:05:00|5287.3|5284.3|5288.1|5285.1|5288.9|5285.9|5287.1|5284.1|0
1746742200000|2025-05-08 22:10:00|5288.2|5285.2|5288.8|5285.8|5289.2|5286.2|5287|5284|0
1746742500000|2025-05-08 22:15:00|5289|5286|5288.8|5285.8|5290.5|5287.5|5288.8|5285.8|0
1746742800000|2025-05-08 22:20:00|5289|5286|5288.8|5285.8|5289|5286|5288.1|5285.1|0
1746743100000|2025-05-08 22:25:00|5288.9|5285.9|5289.2|5286.2|5289.8|5286.8|5288.2|5285.2|0
1746743400000|2025-05-08 22:30:00|5288.7|5285.7|5286.6|5283.6|5288.7|5285.7|5286.1|5283.1|0
1746743700000|2025-05-08 22:35:00|5286.8|5283.8|5287.7|5284.7|5287.9|5284.9|5286.4|5283.4|0
1746744000000|2025-05-08 22:40:00|5287.6|5284.6|5289.6|5286.6|5289.7|5286.7|5287.2|5284.2|0
1746744300000|2025-05-08 22:45:00|5289.4|5286.4|5289.1|5286.1|5289.5|5286.5|5288.1|5285.1|0
1746744600000|2025-05-08 22:50:00|5289.2|5286.2|5289|5286|5289.2|5286.2|5288.7|5285.7|0
1746744900000|2025-05-08 22:55:00|5288.9|5285.9|5289|5286|5289.1|5286.1|5288.5|5285.5|0
1746745200000|2025-05-08 23:00:00|5288.9|5285.9|5287.7|5284.7|5289.9|5286.9|5287|5284|0
1746745500000|2025-05-08 23:05:00|5287.6|5284.6|5289|5286|5289.5|5286.5|5287.5|5284.5|0
1746745800000|2025-05-08 23:10:00|5288.9|5285.9|5289.9|5286.9|5290.5|5287.5|5288.7|5285.7|0
1746746100000|2025-05-08 23:15:00|5289.8|5286.8|5289.2|5286.2|5290.1|5287.1|5288.8|5285.8|0
1746746400000|2025-05-08 23:20:00|5289.1|5286.1|5287.4|5284.4|5289.2|5286.2|5287.1|5284.1|0
1746746700000|2025-05-08 23:25:00|5287.5|5284.5|5286.2|5283.2|5287.5|5284.5|5285.1|5282.1|0
1746747000000|2025-05-08 23:30:00|5286.4|5283.4|5283.7|5280.7|5287|5284|5283.7|5280.7|0
1746747300000|2025-05-08 23:35:00|5283.8|5280.8|5283.7|5280.7|5284.8|5281.8|5282.5|5279.5|0
1746747600000|2025-05-08 23:40:00|5283.6|5280.6|5283.5|5280.5|5284.2|5281.2|5282.9|5279.9|0
1746747900000|2025-05-08 23:45:00|5283.6|5280.6|5283.5|5280.5|5284.8|5281.8|5282.9|5279.9|0
1746748200000|2025-05-08 23:50:00|5283.6|5280.6|5284.9|5281.9|5285|5282|5282.7|5279.7|0
1746748500000|2025-05-08 23:55:00|5285|5282|5284.4|5281.4|5285.1|5282.1|5282.2|5279.2|0
1746748800000|2025-05-09 00:00:00|5284.3|5281.3|5283.3|5280.3|5284.5|5281.5|5280.8|5277.8|0
1746749100000|2025-05-09 00:05:00|5283.5|5280.5|5282|5279|5283.6|5280.6|5281.6|5278.6|0
1746749400000|2025-05-09 00:10:00|5281.8|5278.8|5280.1|5277.1|5282.4|5279.4|5279.9|5276.9|0
1746749700000|2025-05-09 00:15:00|5280.3|5277.3|5278.5|5276.5|5280.7|5277.7|5276.5|5274.5|366
1746750000000|2025-05-09 00:20:00|5279.5|5277.5|5280.5|5278.5|5282.5|5280.5|5279.5|5277.5|199
1746750300000|2025-05-09 00:25:00|5281|5279|5278.5|5276.5|5281.5|5279.5|5277.5|5275.5|66
1746750600000|2025-05-09 00:30:00|5279.5|5277.5|5280.5|5278.5|5283|5281|5279.5|5277.5|125
1746750900000|2025-05-09 00:35:00|5280|5278|5279.5|5277.5|5280.5|5278.5|5276.5|5274.5|67
1746751200000|2025-05-09 00:40:00|5280|5278|5281|5279|5281.5|5279.5|5279.5|5277.5|48
1746751500000|2025-05-09 00:45:00|5280.5|5278.5|5281.5|5279.5|5282.5|5280.5|5279.5|5277.5|74
1746751800000|2025-05-09 00:50:00|5281|5279|5282.5|5280.5|5283.5|5281.5|5281|5279|105
1746752100000|2025-05-09 00:55:00|5283|5281|5282.5|5280.5|5283.5|5281.5|5282|5280|51
1746752400000|2025-05-09 01:00:00|5283|5281|5282|5280|5283.5|5281.5|5281.5|5279.5|52
1746752700000|2025-05-09 01:05:00|5281.5|5279.5|5282.5|5280.5|5284|5282|5281.5|5279.5|24
1746753000000|2025-05-09 01:10:00|5282|5280|5283.5|5281.5|5284.5|5282.5|5281.5|5279.5|17
1746753300000|2025-05-09 01:15:00|5284.5|5282.5|5285.5|5283.5|5285.5|5283.5|5284|5282|32
1746753600000|2025-05-09 01:20:00|5286.5|5284.5|5289.5|5287.5|5289.5|5287.5|5285.5|5283.5|229
1746753900000|2025-05-09 01:25:00|5290.5|5288.5|5293.5|5291.5|5293.5|5291.5|5290.5|5288.5|236
1746754200000|2025-05-09 01:30:00|5294.5|5292.5|5294.5|5292.5|5295.5|5293.5|5292.5|5290.5|248
1746754500000|2025-05-09 01:35:00|5293.5|5291.5|5292|5290|5294.5|5292.5|5291.5|5289.5|295
1746754800000|2025-05-09 01:40:00|5292.5|5290.5|5290.5|5288.5|5292.5|5290.5|5289.5|5287.5|123
1746755100000|2025-05-09 01:45:00|5290|5288|5289|5287|5290|5288|5287.5|5285.5|178
1746755400000|2025-05-09 01:50:00|5288.5|5286.5|5288.5|5286.5|5289.5|5287.5|5288.5|5286.5|10
1746755700000|2025-05-09 01:55:00|5289.5|5287.5|5290.5|5288.5|5290.5|5288.5|5289|5287|114
1746756000000|2025-05-09 02:00:00|5291|5289|5289.5|5287.5|5291|5289|5289.5|5287.5|26
1746756300000|2025-05-09 02:05:00|5290|5288|5288.5|5286.5|5290.5|5288.5|5288.5|5286.5|22
1746756600000|2025-05-09 02:10:00|5289|5287|5290.5|5288.5|5290.5|5288.5|5288.5|5286.5|8
1746756900000|2025-05-09 02:15:00|5288.5|5286.5|5293.5|5291.5|5293.5|5291.5|5288.5|5286.5|113
1746757200000|2025-05-09 02:20:00|5294|5292|5294|5292|5294.5|5292.5|5293.5|5291.5|5
1746757500000|2025-05-09 02:25:00|5293.5|5291.5|5295.5|5293.5|5296.5|5294.5|5293.5|5291.5|32
1746757800000|2025-05-09 02:30:00|5296|5294|5296.5|5294.5|5297.5|5295.5|5296|5294|12
1746758100000|2025-05-09 02:35:00|5297|5295|5297.5|5295.5|5298.5|5296.5|5296.5|5294.5|24
1746758400000|2025-05-09 02:40:00|5298|5296|5298.5|5296.5|5298.5|5296.5|5297.5|5295.5|6
1746758700000|2025-05-09 02:45:00|5297.5|5295.5|5298|5296|5298.5|5296.5|5297.5|5295.5|43
1746759000000|2025-05-09 02:50:00|5297.5|5295.5|5293.5|5291.5|5297.5|5295.5|5291.5|5289.5|46
1746759300000|2025-05-09 02:55:00|5293|5291|5290.5|5288.5|5293.5|5291.5|5289.5|5287.5|20
1746759600000|2025-05-09 03:00:00|5289.5|5287.5|5288.5|5286.5|5290.5|5288.5|5285|5283|78
1746759900000|2025-05-09 03:05:00|5289.5|5287.5|5290.5|5288.5|5291.5|5289.5|5289.5|5287.5|43
1746760200000|2025-05-09 03:10:00|5291.5|5289.5|5292.5|5290.5|5292.5|5290.5|5290.5|5288.5|22
1746760500000|2025-05-09 03:15:00|5292|5290|5291|5289|5292.5|5290.5|5290.5|5288.5|21
1746760800000|2025-05-09 03:20:00|5290.5|5288.5|5291|5289|5291.5|5289.5|5290.5|5288.5|5
1746761100000|2025-05-09 03:25:00|5290.5|5288.5|5289.5|5287.5|5291|5289|5288.5|5286.5|43
1746761400000|2025-05-09 03:30:00|5290|5288|5290.5|5288.5|5290.5|5288.5|5288.5|5286.5|52
1746761700000|2025-05-09 03:35:00|5290|5288|5290.5|5288.5|5291.5|5289.5|5290|5288|10
1746762000000|2025-05-09 03:40:00|5290|5288|5289.5|5287.5|5290.5|5288.5|5288.5|5286.5|21
1746762300000|2025-05-09 03:45:00|5290.5|5288.5|5291.5|5289.5|5291.5|5289.5|5290.5|5288.5|24
1746762600000|2025-05-09 03:50:00|5292.5|5290.5|5292.5|5290.5|5293.5|5291.5|5291.5|5289.5|54
1746762900000|2025-05-09 03:55:00|5293|5291|5292.5|5290.5|5293.5|5291.5|5292.5|5290.5|10
1746763200000|2025-05-09 04:00:00|5293.5|5291.5|5293.5|5291.5|5293.5|5291.5|5291.5|5289.5|34
1746763500000|2025-05-09 04:05:00|5293|5291|5293.5|5291.5|5293.5|5291.5|5292.5|5290.5|9
1746763800000|2025-05-09 04:10:00|5292.5|5290.5|5293.5|5291.5|5293.5|5291.5|5292.5|5290.5|71
1746764100000|2025-05-09 04:15:00|5294|5292|5293|5291|5294.5|5292.5|5292.5|5290.5|23
1746764400000|2025-05-09 04:20:00|5292.5|5290.5|5290.5|5288.5|5292.5|5290.5|5290.5|5288.5|50
1746764700000|2025-05-09 04:25:00|5291|5289|5292.5|5290.5|5292.5|5290.5|5291|5289|59
1746765000000|2025-05-09 04:30:00|5291.5|5289.5|5293.5|5291.5|5293.5|5291.5|5291.5|5289.5|22
1746765300000|2025-05-09 04:35:00|5294|5292|5295|5293|5295|5293|5294|5292|12
1746765600000|2025-05-09 04:40:00|5294.5|5292.5|5295.5|5293.5|5295.5|5293.5|5294.5|5292.5|7
1746765900000|2025-05-09 04:45:00|5296.5|5294.5|5297|5295|5297.5|5295.5|5296.5|5294.5|14
1746766200000|2025-05-09 04:50:00|5297.5|5295.5|5298.5|5296.5|5298.5|5296.5|5296.5|5294.5|226
1746766500000|2025-05-09 04:55:00|5298|5296|5296.5|5294.5|5298|5296|5294.5|5292.5|80
1746766800000|2025-05-09 05:00:00|5295.5|5293.5|5295.5|5293.5|5297.5|5295.5|5295.5|5293.5|180
1746767100000|2025-05-09 05:05:00|5296|5294|5296.5|5294.5|5297.5|5295.5|5296|5294|31
1746767400000|2025-05-09 05:10:00|5296|5294|5298|5296|5298.5|5296.5|5296|5294|109
1746767700000|2025-05-09 05:15:00|5298.5|5296.5|5295.5|5293.5|5299.5|5297.5|5295.5|5293.5|75
1746768000000|2025-05-09 05:20:00|5295|5293|5294.5|5292.5|5295.5|5293.5|5293.5|5291.5|32
1746768300000|2025-05-09 05:25:00|5295|5293|5294.5|5292.5|5295.5|5293.5|5293.5|5291.5|27
1746768600000|2025-05-09 05:30:00|5296.5|5294.5|5295.5|5293.5|5300.5|5298.5|5295.5|5293.5|286
1746768900000|2025-05-09 05:35:00|5294.5|5292.5|5293.5|5291.5|5295.5|5293.5|5292.5|5290.5|195
1746769200000|2025-05-09 05:40:00|5294|5292|5294.5|5292.5|5294.5|5292.5|5293.5|5291.5|19
1746769500000|2025-05-09 05:45:00|5295.5|5293.5|5296.5|5294.5|5296.5|5294.5|5295.5|5293.5|205
1746769800000|2025-05-09 05:50:00|5296|5294|5295.5|5293.5|5296|5294|5294.5|5292.5|454
1746770100000|2025-05-09 05:55:00|5296.5|5294.5|5298.5|5296.5|5299.5|5297.5|5296.5|5294.5|437
1746770400000|2025-05-09 06:00:00|5298.25|5296.75|5304.25|5302.75|5305.25|5303.75|5298.25|5296.75|817
1746770700000|2025-05-09 06:05:00|5305.25|5303.75|5304.25|5302.75|5305.25|5303.75|5303.25|5301.75|494
1746771000000|2025-05-09 06:10:00|5303.25|5301.75|5305.25|5303.75|5305.25|5303.75|5302.25|5300.75|631
1746771300000|2025-05-09 06:15:00|5304.25|5302.75|5302.25|5300.75|5305.25|5303.75|5301.25|5299.75|358
1746771600000|2025-05-09 06:20:00|5302.75|5301.25|5303.25|5301.75|5304.75|5303.25|5302.25|5300.75|591
1746771900000|2025-05-09 06:25:00|5302.75|5301.25|5302.25|5300.75|5304.25|5302.75|5302.25|5300.75|780
1746772200000|2025-05-09 06:30:00|5303.25|5301.75|5303.25|5301.75|5304.25|5302.75|5301.25|5299.75|754
1746772500000|2025-05-09 06:35:00|5302.25|5300.75|5303.25|5301.75|5303.25|5301.75|5301.25|5299.75|1947
1746772800000|2025-05-09 06:40:00|5302.25|5300.75|5303.25|5301.75|5303.25|5301.75|5302.25|5300.75|193
1746773100000|2025-05-09 06:45:00|5304.25|5302.75|5303.25|5301.75|5304.25|5302.75|5303.25|5301.75|195
1746773400000|2025-05-09 06:50:00|5302.25|5300.75|5301.25|5299.75|5304.25|5302.75|5301.25|5299.75|312
1746773700000|2025-05-09 06:55:00|5300.25|5298.75|5301.25|5299.75|5301.25|5299.75|5298.25|5296.75|1574
1746774000000|2025-05-09 07:00:00|5300.25|5298.75|5301.25|5299.75|5304.25|5302.75|5299.25|5297.75|4016
1746774300000|2025-05-09 07:05:00|5300.75|5299.25|5307.25|5305.75|5307.25|5305.75|5299.25|5297.75|3967
1746774600000|2025-05-09 07:10:00|5308.25|5306.75|5306.25|5304.75|5311.25|5309.75|5305.25|5303.75|3738
1746774900000|2025-05-09 07:15:00|5305.75|5304.25|5304.25|5302.75|5306.25|5304.75|5302.25|5300.75|2541
1746775200000|2025-05-09 07:20:00|5304.75|5303.25|5305.25|5303.75|5307.25|5305.75|5302.25|5300.75|1469
1746775500000|2025-05-09 07:25:00|5305.75|5304.25|5311.25|5309.75|5311.25|5309.75|5304.25|5302.75|4178
1746775800000|2025-05-09 07:30:00|5312.25|5310.75|5312.25|5310.75|5313.25|5311.75|5310.25|5308.75|3347
1746776100000|2025-05-09 07:35:00|5313.25|5311.75|5312.75|5311.25|5315.25|5313.75|5312.25|5310.75|1944
1746776400000|2025-05-09 07:40:00|5313.25|5311.75|5315.25|5313.75|5315.25|5313.75|5312.25|5310.75|3082
1746776700000|2025-05-09 07:45:00|5313.25|5311.75|5312.25|5310.75|5313.25|5311.75|5311.25|5309.75|1299
1746777000000|2025-05-09 07:50:00|5312.75|5311.25|5308.25|5306.75|5314.25|5312.75|5308.25|5306.75|2204
1746777300000|2025-05-09 07:55:00|5307.25|5305.75|5304.25|5302.75|5307.25|5305.75|5304.25|5302.75|4451
1746777600000|2025-05-09 08:00:00|5303.75|5302.25|5303.25|5301.75|5306.75|5305.25|5301.25|5299.75|4077
1746777900000|2025-05-09 08:05:00|5304.25|5302.75|5303.25|5301.75|5306.25|5304.75|5301.75|5300.25|1439
1746778200000|2025-05-09 08:10:00|5302.25|5300.75|5301.25|5299.75|5302.75|5301.25|5298.25|5296.75|4150
1746778500000|2025-05-09 08:15:00|5300.25|5298.75|5298.25|5296.75|5300.25|5298.75|5297.25|5295.75|1843
1746778800000|2025-05-09 08:20:00|5298.75|5297.25|5304.25|5302.75|5304.25|5302.75|5298.25|5296.75|3030
1746779100000|2025-05-09 08:25:00|5303.25|5301.75|5307.75|5306.25|5308.25|5306.75|5302.25|5300.75|3887
1746779400000|2025-05-09 08:30:00|5307.25|5305.75|5308.25|5306.75|5309.25|5307.75|5306.75|5305.25|2579
1746779700000|2025-05-09 08:35:00|5309.25|5307.75|5306.25|5304.75|5309.25|5307.75|5305.25|5303.75|1338
1746780000000|2025-05-09 08:40:00|5307.25|5305.75|5304.25|5302.75|5307.25|5305.75|5302.25|5300.75|1048
1746780300000|2025-05-09 08:45:00|5303.25|5301.75|5299.25|5297.75|5304.25|5302.75|5299.25|5297.75|2458
1746780600000|2025-05-09 08:50:00|5300.25|5298.75|5300.25|5298.75|5302.25|5300.75|5299.25|5297.75|4891
1746780900000|2025-05-09 08:55:00|5300.75|5299.25|5298.25|5296.75|5301.25|5299.75|5298.25|5296.75|1687
1746781200000|2025-05-09 09:00:00|5299.25|5297.75|5304.25|5302.75|5304.25|5302.75|5299.25|5297.75|1196
1746781500000|2025-05-09 09:05:00|5304.75|5303.25|5303.25|5301.75|5305.25|5303.75|5302.25|5300.75|1339
1746781800000|2025-05-09 09:10:00|5304.25|5302.75|5303.25|5301.75|5304.25|5302.75|5303.25|5301.75|2043
1746782100000|2025-05-09 09:15:00|5302.25|5300.75|5308.25|5306.75|5309.25|5307.75|5302.25|5300.75|2749
1746782400000|2025-05-09 09:20:00|5309.25|5307.75|5305.25|5303.75|5309.25|5307.75|5304.25|5302.75|1024
1746782700000|2025-05-09 09:25:00|5306.25|5304.75|5303.25|5301.75|5307.25|5305.75|5302.25|5300.75|1372
1746783000000|2025-05-09 09:30:00|5302.75|5301.25|5308.25|5306.75|5308.25|5306.75|5302.25|5300.75|11623
1746783300000|2025-05-09 09:35:00|5307.25|5305.75|5309.25|5307.75|5309.25|5307.75|5307.25|5305.75|2353
1746783600000|2025-05-09 09:40:00|5310.25|5308.75|5308.25|5306.75|5312.25|5310.75|5308.25|5306.75|2711
1746783900000|2025-05-09 09:45:00|5309.25|5307.75|5314.25|5312.75|5314.25|5312.75|5308.25|5306.75|2313
1746784200000|2025-05-09 09:50:00|5315.25|5313.75|5309.25|5307.75|5315.25|5313.75|5306.25|5304.75|11669
1746784500000|2025-05-09 09:55:00|5310.25|5308.75|5312.25|5310.75|5313.25|5311.75|5310.25|5308.75|7224
1746784800000|2025-05-09 10:00:00|5312.75|5311.25|5310.25|5308.75|5313.25|5311.75|5309.25|5307.75|4192
1746785100000|2025-05-09 10:05:00|5311.25|5309.75|5313.25|5311.75|5314.25|5312.75|5310.25|5308.75|2921
1746785400000|2025-05-09 10:10:00|5314.25|5312.75|5314.25|5312.75|5315.25|5313.75|5313.25|5311.75|1220
1746785700000|2025-05-09 10:15:00|5313.25|5311.75|5314.75|5313.25|5315.25|5313.75|5313.25|5311.75|1602
1746786000000|2025-05-09 10:20:00|5315.25|5313.75|5314.25|5312.75|5315.25|5313.75|5312.25|5310.75|2598
1746786300000|2025-05-09 10:25:00|5313.25|5311.75|5313.25|5311.75|5314.25|5312.75|5312.25|5310.75|2178
1746786600000|2025-05-09 10:30:00|5314.25|5312.75|5316.25|5314.75|5317.25|5315.75|5314.25|5312.75|3733
1746786900000|2025-05-09 10:35:00|5315.25|5313.75|5316.25|5314.75|5317.25|5315.75|5314.25|5312.75|528
1746787200000|2025-05-09 10:40:00|5315.25|5313.75|5317.25|5315.75|5317.25|5315.75|5315.25|5313.75|1768
1746787500000|2025-05-09 10:45:00|5316.25|5314.75|5315.25|5313.75|5318.25|5316.75|5314.25|5312.75|1938
1746787800000|2025-05-09 10:50:00|5314.75|5313.25|5316.25|5314.75|5316.25|5314.75|5314.25|5312.75|8122
1746788100000|2025-05-09 10:55:00|5315.25|5313.75|5316.25|5314.75|5317.25|5315.75|5314.25|5312.75|1297
1746788400000|2025-05-09 11:00:00|5315.25|5313.75|5311.25|5309.75|5315.25|5313.75|5311.25|5309.75|2313
1746788700000|2025-05-09 11:05:00|5310.25|5308.75|5312.25|5310.75|5313.25|5311.75|5309.25|5307.75|4580
1746789000000|2025-05-09 11:10:00|5313.25|5311.75|5314.25|5312.75|5314.75|5313.25|5312.25|5310.75|837
1746789300000|2025-05-09 11:15:00|5315.25|5313.75|5314.25|5312.75|5316.25|5314.75|5314.25|5312.75|593
1746789600000|2025-05-09 11:20:00|5314.75|5313.25|5312.25|5310.75|5315.25|5313.75|5311.25|5309.75|890
1746789900000|2025-05-09 11:25:00|5313.25|5311.75|5305.25|5303.75|5317.25|5315.75|5295.25|5293.75|19669
1746790200000|2025-05-09 11:30:00|5304.25|5302.75|5305.25|5303.75|5309.25|5307.75|5302.25|5300.75|7224
1746790500000|2025-05-09 11:35:00|5306.25|5304.75|5304.25|5302.75|5307.25|5305.75|5302.25|5300.75|2843
1746790800000|2025-05-09 11:40:00|5303.25|5301.75|5308.25|5306.75|5309.25|5307.75|5303.25|5301.75|1427
1746791100000|2025-05-09 11:45:00|5307.75|5306.25|5311.25|5309.75|5313.25|5311.75|5307.75|5306.25|2241
1746791400000|2025-05-09 11:50:00|5310.25|5308.75|5308.25|5306.75|5311.25|5309.75|5307.25|5305.75|2948
1746791700000|2025-05-09 11:55:00|5308.75|5307.25|5307.25|5305.75|5309.25|5307.75|5307.25|5305.75|1440
1746792000000|2025-05-09 12:00:00|5306.25|5304.75|5312.25|5310.75|5312.25|5310.75|5306.25|5304.75|2091
1746792300000|2025-05-09 12:05:00|5311.25|5309.75|5310.25|5308.75|5312.25|5310.75|5309.25|5307.75|700
1746792600000|2025-05-09 12:10:00|5309.75|5308.25|5312.25|5310.75|5312.25|5310.75|5309.25|5307.75|4647
1746792900000|2025-05-09 12:15:00|5311.75|5310.25|5314.25|5312.75|5316.25|5314.75|5311.75|5310.25|5671
1746793200000|2025-05-09 12:20:00|5313.25|5311.75|5314.25|5312.75|5315.25|5313.75|5313.25|5311.75|1643
1746793500000|2025-05-09 12:25:00|5315.25|5313.75|5313.25|5311.75|5315.25|5313.75|5312.25|5310.75|1040
1746793800000|2025-05-09 12:30:00|5312.75|5311.25|5315.25|5313.75|5316.25|5314.75|5312.25|5310.75|2410
1746794100000|2025-05-09 12:35:00|5314.75|5313.25|5320.25|5318.75|5320.25|5318.75|5314.25|5312.75|1810
1746794400000|2025-05-09 12:40:00|5319.25|5317.75|5319.25|5317.75|5321.25|5319.75|5318.25|5316.75|4978
1746794700000|2025-05-09 12:45:00|5318.25|5316.75|5319.25|5317.75|5320.25|5318.75|5318.25|5316.75|1675
1746795000000|2025-05-09 12:50:00|5318.25|5316.75|5316.25|5314.75|5319.25|5317.75|5316.25|5314.75|1744
1746795300000|2025-05-09 12:55:00|5315.25|5313.75|5314.75|5313.25|5316.25|5314.75|5314.25|5312.75|1832
1746795600000|2025-05-09 13:00:00|5314.25|5312.75|5320.25|5318.75|5321.25|5319.75|5314.25|5312.75|2279
1746795900000|2025-05-09 13:05:00|5319.75|5318.25|5320.25|5318.75|5321.25|5319.75|5319.25|5317.75|3794
1746796200000|2025-05-09 13:10:00|5321.25|5319.75|5319.25|5317.75|5322.25|5320.75|5319.25|5317.75|1862
1746796500000|2025-05-09 13:15:00|5320.25|5318.75|5318.25|5316.75|5320.25|5318.75|5318.25|5316.75|8019
1746796800000|2025-05-09 13:20:00|5319.25|5317.75|5322.25|5320.75|5322.75|5321.25|5318.25|5316.75|2834
1746797100000|2025-05-09 13:25:00|5321.25|5319.75|5320.25|5318.75|5322.25|5320.75|5320.25|5318.75|5993
1746797400000|2025-05-09 13:30:00|5321.25|5319.75|5316.25|5314.75|5321.25|5319.75|5315.25|5313.75|4749
1746797700000|2025-05-09 13:35:00|5315.75|5314.25|5315.25|5313.75|5317.25|5315.75|5314.25|5312.75|4555
1746798000000|2025-05-09 13:40:00|5314.25|5312.75|5314.25|5312.75|5315.25|5313.75|5312.25|5310.75|3393
1746798300000|2025-05-09 13:45:00|5313.25|5311.75|5318.25|5316.75|5319.25|5317.75|5313.25|5311.75|3260
1746798600000|2025-05-09 13:50:00|5317.75|5316.25|5319.25|5317.75|5319.25|5317.75|5315.25|5313.75|2110
1746798900000|2025-05-09 13:55:00|5318.25|5316.75|5322.25|5320.75|5323.25|5321.75|5316.25|5314.75|4206
1746799200000|2025-05-09 14:00:00|5323.25|5321.75|5319.25|5317.75|5323.25|5321.75|5319.25|5317.75|6192
1746799500000|2025-05-09 14:05:00|5320.25|5318.75|5321.25|5319.75|5322.25|5320.75|5318.25|5316.75|4104
1746799800000|2025-05-09 14:10:00|5320.25|5318.75|5319.25|5317.75|5321.25|5319.75|5318.25|5316.75|3287
1746800100000|2025-05-09 14:15:00|5318.75|5317.25|5314.25|5312.75|5320.25|5318.75|5314.25|5312.75|4562
1746800400000|2025-05-09 14:20:00|5313.25|5311.75|5311.25|5309.75|5314.25|5312.75|5311.25|5309.75|4261
1746800700000|2025-05-09 14:25:00|5310.25|5308.75|5310.25|5308.75|5312.25|5310.75|5305.75|5304.25|4905
1746801000000|2025-05-09 14:30:00|5311.25|5309.75|5309.25|5307.75|5312.25|5310.75|5309.25|5307.75|4700
1746801300000|2025-05-09 14:35:00|5308.25|5306.75|5305.25|5303.75|5308.75|5307.25|5303.25|5301.75|5076
1746801600000|2025-05-09 14:40:00|5304.25|5302.75|5310.25|5308.75|5310.25|5308.75|5304.25|5302.75|5326
1746801900000|2025-05-09 14:45:00|5311.25|5309.75|5310.25|5308.75|5311.25|5309.75|5308.25|5306.75|4133
1746802200000|2025-05-09 14:50:00|5311.25|5309.75|5309.25|5307.75|5313.25|5311.75|5307.25|5305.75|4332
1746802500000|2025-05-09 14:55:00|5308.25|5306.75|5310.25|5308.75|5311.25|5309.75|5307.25|5305.75|2027
1746802800000|2025-05-09 15:00:00|5309.25|5307.75|5311.25|5309.75|5311.75|5310.25|5308.25|5306.75|3235
1746803100000|2025-05-09 15:05:00|5312.25|5310.75|5310.25|5308.75|5312.25|5310.75|5309.25|5307.75|4236
1746803400000|2025-05-09 15:10:00|5309.25|5307.75|5308.25|5306.75|5310.25|5308.75|5305.25|5303.75|5306
1746803700000|2025-05-09 15:15:00|5307.25|5305.75|5307.25|5305.75|5310.25|5308.75|5306.25|5304.75|4608
1746804000000|2025-05-09 15:20:00|5306.75|5305.25|5304.25|5302.75|5308.25|5306.75|5303.25|5301.75|10020
1746804300000|2025-05-09 15:25:00|5305.25|5303.75|5307.25|5305.75|5308.25|5306.75|5303.25|5301.75|20054
1746804600000|2025-05-09 15:30:00|5300.64|5299.14|5302.64|5301.14|5303.64|5302.14|5297.64|5296.14|39583
1746804900000|2025-05-09 15:35:00|5303.64|5302.14|5302.64|5301.14|5304.64|5303.14|5301.64|5300.14|15758
1746805200000|2025-05-09 15:40:00|5302.14|5300.64|5302.64|5301.14|5304.64|5303.14|5301.64|5300.14|5314
1746805500000|2025-05-09 15:45:00|5301.64|5300.14|5304.64|5303.14|5304.64|5303.14|5301.64|5300.14|13370
1746805800000|2025-05-09 15:50:00|5305.64|5304.14|5307.64|5306.14|5309.64|5308.14|5305.64|5304.14|5744
1746806100000|2025-05-09 15:55:00|5306.64|5305.14|5308.64|5307.14|5308.64|5307.14|5305.64|5304.14|3078
1746806400000|2025-05-09 16:00:00|5308.14|5306.64|5301.64|5300.14|5309.64|5308.14|5301.64|5300.14|1386
1746806700000|2025-05-09 16:05:00|5301.14|5299.64|5300.64|5299.14|5303.64|5302.14|5300.64|5299.14|1100
1746807000000|2025-05-09 16:10:00|5301.64|5300.14|5299.64|5298.14|5301.64|5300.14|5298.64|5297.14|2001
1746807300000|2025-05-09 16:15:00|5300.64|5299.14|5302.64|5301.14|5304.64|5303.14|5299.64|5298.14|1562
1746807600000|2025-05-09 16:20:00|5302.14|5300.64|5303.64|5302.14|5304.64|5303.14|5301.64|5300.14|496
1746807900000|2025-05-09 16:25:00|5304.14|5302.64|5302.64|5301.14|5304.64|5303.14|5301.64|5300.14|664
1746808200000|2025-05-09 16:30:00|5301.64|5300.14|5300.64|5299.14|5305.64|5304.14|5299.64|5298.14|1136
1746808500000|2025-05-09 16:35:00|5301.64|5300.14|5298.64|5297.14|5302.64|5301.14|5297.64|5296.14|2782
1746808800000|2025-05-09 16:40:00|5297.64|5296.14|5295.64|5294.14|5300.64|5299.14|5295.64|5294.14|537
1746809100000|2025-05-09 16:45:00|5295.14|5293.64|5294.64|5293.14|5296.64|5295.14|5292.64|5291.14|1342
1746809400000|2025-05-09 16:50:00|5295.64|5294.14|5296.64|5295.14|5296.64|5295.14|5292.64|5291.14|708
1746809700000|2025-05-09 16:55:00|5297.14|5295.64|5294.64|5293.14|5297.64|5296.14|5294.64|5293.14|288
1746810000000|2025-05-09 17:00:00|5295.64|5294.14|5295.64|5294.14|5296.64|5295.14|5294.64|5293.14|746
1746810300000|2025-05-09 17:05:00|5294.64|5293.14|5298.64|5297.14|5298.64|5297.14|5292.64|5291.14|813
1746810600000|2025-05-09 17:10:00|5297.64|5296.14|5296.64|5295.14|5299.64|5298.14|5296.14|5294.64|534
1746810900000|2025-05-09 17:15:00|5297.14|5295.64|5300.64|5299.14|5300.64|5299.14|5297.14|5295.64|175
1746811200000|2025-05-09 17:20:00|5299.64|5298.14|5300.64|5299.14|5302.64|5301.14|5292.64|5291.14|3016
1746811500000|2025-05-09 17:25:00|5301.14|5299.64|5300.64|5299.14|5303.64|5302.14|5300.14|5298.64|801
1746811800000|2025-05-09 17:30:00|5301.64|5300.14|5299.64|5298.14|5301.64|5300.14|5298.64|5297.14|403
1746812100000|2025-05-09 17:35:00|5300.64|5299.14|5301.64|5300.14|5301.64|5300.14|5299.14|5297.64|250
1746812400000|2025-05-09 17:40:00|5300.64|5299.14|5305.64|5304.14|5306.64|5305.14|5300.64|5299.14|403
1746812700000|2025-05-09 17:45:00|5306.14|5304.64|5308.64|5307.14|5308.64|5307.14|5305.64|5304.14|349
1746813000000|2025-05-09 17:50:00|5308.14|5306.64|5308.64|5307.14|5308.64|5307.14|5305.64|5304.14|388
1746813300000|2025-05-09 17:55:00|5308.14|5306.64|5310.64|5309.14|5310.64|5309.14|5307.64|5306.14|369
1746813600000|2025-05-09 18:00:00|5309.64|5308.14|5307.64|5306.14|5310.64|5309.14|5307.64|5306.14|128
1746813900000|2025-05-09 18:05:00|5307.14|5305.64|5306.64|5305.14|5309.64|5308.14|5306.64|5305.14|253
1746814200000|2025-05-09 18:10:00|5307.14|5305.64|5306.64|5305.14|5307.64|5306.14|5306.64|5305.14|94
1746814500000|2025-05-09 18:15:00|5307.64|5306.14|5305.64|5304.14|5307.64|5306.14|5304.64|5303.14|316
1746814800000|2025-05-09 18:20:00|5306.64|5305.14|5305.64|5304.14|5306.64|5305.14|5304.64|5303.14|369
1746815100000|2025-05-09 18:25:00|5306.14|5304.64|5306.64|5305.14|5306.64|5305.14|5305.64|5304.14|132
1746815400000|2025-05-09 18:30:00|5305.64|5304.14|5308.64|5307.14|5308.64|5307.14|5305.64|5304.14|122
1746815700000|2025-05-09 18:35:00|5307.64|5306.14|5307.64|5306.14|5308.14|5306.64|5306.64|5305.14|94
1746816000000|2025-05-09 18:40:00|5308.14|5306.64|5308.64|5307.14|5308.64|5307.14|5307.64|5306.14|104
1746816300000|2025-05-09 18:45:00|5309.64|5308.14|5309.64|5308.14|5310.64|5309.14|5308.64|5307.14|184
1746816600000|2025-05-09 18:50:00|5310.64|5309.14|5309.64|5308.14|5310.64|5309.14|5307.64|5306.14|107
1746816900000|2025-05-09 18:55:00|5310.64|5309.14|5310.14|5308.64|5310.64|5309.14|5309.64|5308.14|86
1746817200000|2025-05-09 19:00:00|5310.64|5309.14|5309.64|5308.14|5311.64|5310.14|5308.64|5307.14|266
1746817500000|2025-05-09 19:05:00|5310.64|5309.14|5311.64|5310.14|5312.64|5311.14|5309.64|5308.14|306
1746817800000|2025-05-09 19:10:00|5312.14|5310.64|5311.64|5310.14|5312.64|5311.14|5309.64|5308.14|370
1746818100000|2025-05-09 19:15:00|5311.14|5309.64|5310.64|5309.14|5311.64|5310.14|5309.64|5308.14|547
1746818400000|2025-05-09 19:20:00|5311.14|5309.64|5309.64|5308.14|5311.64|5310.14|5308.64|5307.14|237
1746818700000|2025-05-09 19:25:00|5308.64|5307.14|5307.64|5306.14|5309.64|5308.14|5307.64|5306.14|706
1746819000000|2025-05-09 19:30:00|5306.64|5305.14|5305.64|5304.14|5307.64|5306.14|5302.64|5301.14|1211
1746819300000|2025-05-09 19:35:00|5304.64|5303.14|5303.64|5302.14|5305.64|5304.14|5302.64|5301.14|1381
1746819600000|2025-05-09 19:40:00|5304.64|5303.14|5304.64|5303.14|5305.64|5304.14|5302.64|5301.14|733
1746819900000|2025-05-09 19:45:00|5304.14|5302.64|5303.64|5302.14|5304.64|5303.14|5301.64|5300.14|571
1746820200000|2025-05-09 19:50:00|5305.64|5304.14|5308.64|5307.14|5308.64|5307.14|5304.64|5303.14|1363
1746820500000|2025-05-09 19:55:00|5308.14|5306.64|5310.14|5308.64|5311.64|5310.14|5305.64|5304.14|4298
1746820800000|2025-05-09 20:00:00|5310.09|5307.09|5312.29|5309.29|5312.49|5309.49|5307.69|5304.69|33
1746821100000|2025-05-09 20:05:00|5312.49|5309.49|5311.79|5308.79|5313.29|5310.29|5310.49|5307.49|0
1746821400000|2025-05-09 20:10:00|5311.99|5308.99|5311.19|5308.19|5311.99|5308.99|5309.69|5306.69|0
1746821700000|2025-05-09 20:15:00|5310.99|5307.99|5311.39|5308.39|5312.29|5309.29|5310.09|5307.09|0
1746822000000|2025-05-09 20:20:00|5311.59|5308.59|5311.59|5308.59|5311.99|5308.99|5310.69|5307.69|0
1746822300000|2025-05-09 20:25:00|5311.39|5308.39|5310.09|5307.09|5311.39|5308.39|5309.89|5306.89|0
1746822600000|2025-05-09 20:30:00|5309.89|5306.89|5309.29|5306.29|5310.49|5307.49|5308.99|5305.99|0
1746822900000|2025-05-09 20:35:00|5309.19|5306.19|5310.79|5307.79|5310.99|5307.99|5309.19|5306.19|0
1746823200000|2025-05-09 20:40:00|5310.99|5307.99|5310.79|5307.79|5311.39|5308.39|5310.09|5307.09|0
1746823500000|2025-05-09 20:45:00|5310.69|5307.69|5311.19|5308.19|5311.39|5308.39|5310.29|5307.29|0
1746823800000|2025-05-09 20:50:00|5311.39|5308.39|5314.19|5311.19|5314.89|5311.89|5310.99|5307.99|0
1746824100000|2025-05-09 20:55:00|5314.39|5311.39|5314.79|5311.79|5315.09|5312.09|5313.49|5310.49|0
1747000800000|2025-05-11 22:00:00|5361.59|5358.59|5355.19|5352.19|5362.69|5359.69|5355.19|5352.19|0
1747001100000|2025-05-11 22:05:00|5355.49|5352.49|5356.89|5353.89|5359.09|5356.09|5351.69|5348.69|0
1747001400000|2025-05-11 22:10:00|5356.39|5353.39|5361|5358|5361.1|5358.1|5355.49|5352.49|0
1747001700000|2025-05-11 22:15:00|5360.9|5357.9|5356.2|5353.2|5361.3|5358.3|5355.6|5352.6|0
1747002000000|2025-05-11 22:20:00|5356|5353|5352.1|5349.1|5356.9|5353.9|5351.9|5348.9|0
1747002300000|2025-05-11 22:25:00|5351.9|5348.9|5349.3|5346.3|5352.3|5349.3|5348.6|5345.6|0
1747002600000|2025-05-11 22:30:00|5349.2|5346.2|5349|5346|5351.1|5348.1|5347.7|5344.7|0
1747002900000|2025-05-11 22:35:00|5348.9|5345.9|5348.4|5345.4|5349.2|5346.2|5344.3|5341.3|0
1747003200000|2025-05-11 22:40:00|5348.6|5345.6|5348.4|5345.4|5350.2|5347.2|5347.8|5344.8|0
1747003500000|2025-05-11 22:45:00|5348.5|5345.5|5349.2|5346.2|5350.1|5347.1|5348.3|5345.3|0
1747003800000|2025-05-11 22:50:00|5349.3|5346.3|5349.3|5346.3|5350.6|5347.6|5347.8|5344.8|0
1747004100000|2025-05-11 22:55:00|5349.2|5346.2|5348|5345|5349.3|5346.3|5346.9|5343.9|0
1747004400000|2025-05-11 23:00:00|5348.4|5345.4|5350.9|5347.9|5351.6|5348.6|5347.1|5344.1|0
1747004700000|2025-05-11 23:05:00|5351.2|5348.2|5351.4|5348.4|5353.6|5350.6|5350.1|5347.1|0
1747005000000|2025-05-11 23:10:00|5351.2|5348.2|5352.3|5349.3|5352.9|5349.9|5350.7|5347.7|0
1747005300000|2025-05-11 23:15:00|5352.4|5349.4|5355.7|5352.7|5356.2|5353.2|5351.8|5348.8|0
1747005600000|2025-05-11 23:20:00|5355.8|5352.8|5357.9|5354.9|5358.7|5355.7|5353.3|5350.3|0
1747005900000|2025-05-11 23:25:00|5358|5355|5358|5355|5360|5357|5356.5|5353.5|0
1747006200000|2025-05-11 23:30:00|5358.1|5355.1|5357.3|5354.3|5358.2|5355.2|5356.5|5353.5|0
1747006500000|2025-05-11 23:35:00|5357.2|5354.2|5354.3|5351.3|5357.3|5354.3|5354.1|5351.1|0
1747006800000|2025-05-11 23:40:00|5354.2|5351.2|5356.6|5353.6|5357.3|5354.3|5352.2|5349.2|0
1747007100000|2025-05-11 23:45:00|5356.7|5353.7|5356.3|5353.3|5358.8|5355.8|5355.9|5352.9|0
1747007400000|2025-05-11 23:50:00|5356.4|5353.4|5350.9|5347.9|5356.5|5353.5|5350.8|5347.8|0
1747007700000|2025-05-11 23:55:00|5351.1|5348.1|5352.6|5349.6|5352.7|5349.7|5350.6|5347.6|0
1747008000000|2025-05-12 00:00:00|5352.7|5349.7|5354.6|5351.6|5354.9|5351.9|5351.1|5348.1|0
1747008300000|2025-05-12 00:05:00|5354.5|5351.5|5356.8|5353.8|5357|5354|5354.2|5351.2|0
1747008600000|2025-05-12 00:10:00|5356.9|5353.9|5349.4|5346.4|5357.1|5354.1|5349.3|5346.3|0
1747008900000|2025-05-12 00:15:00|5349.5|5346.5|5344.2|5342.2|5352.2|5350.2|5344.2|5342.2|781
1747009200000|2025-05-12 00:20:00|5345.2|5343.2|5343.2|5341.2|5345.2|5343.2|5341.2|5339.2|215
1747009500000|2025-05-12 00:25:00|5344.2|5342.2|5341.7|5339.7|5344.2|5342.2|5341.2|5339.2|182
1747009800000|2025-05-12 00:30:00|5342.2|5340.2|5344.2|5342.2|5344.2|5342.2|5342.2|5340.2|193
1747010100000|2025-05-12 00:35:00|5343.7|5341.7|5345.2|5343.2|5345.7|5343.7|5343.2|5341.2|266
1747010400000|2025-05-12 00:40:00|5346.2|5344.2|5344.7|5342.7|5346.2|5344.2|5344.2|5342.2|64
1747010700000|2025-05-12 00:45:00|5344.2|5342.2|5344.2|5342.2|5345.7|5343.7|5344.2|5342.2|37
1747011000000|2025-05-12 00:50:00|5343.2|5341.2|5342.2|5340.2|5343.2|5341.2|5342.2|5340.2|120
1747011300000|2025-05-12 00:55:00|5341.2|5339.2|5344.2|5342.2|5344.2|5342.2|5341.2|5339.2|193
1747011600000|2025-05-12 01:00:00|5343.2|5341.2|5347.2|5345.2|5347.2|5345.2|5342.2|5340.2|306
1747011900000|2025-05-12 01:05:00|5348.2|5346.2|5352.2|5350.2|5352.7|5350.7|5348.2|5346.2|213
1747012200000|2025-05-12 01:10:00|5351.7|5349.7|5351.2|5349.2|5352.2|5350.2|5351.2|5349.2|61
1747012500000|2025-05-12 01:15:00|5352.2|5350.2|5351.2|5349.2|5352.2|5350.2|5349.2|5347.2|192
1747012800000|2025-05-12 01:20:00|5350.2|5348.2|5352.7|5350.7|5352.7|5350.7|5349.7|5347.7|169
1747013100000|2025-05-12 01:25:00|5352.2|5350.2|5354.2|5352.2|5354.7|5352.7|5352.2|5350.2|155
1747013400000|2025-05-12 01:30:00|5353.2|5351.2|5352.2|5350.2|5354.2|5352.2|5351.2|5349.2|211
1747013700000|2025-05-12 01:35:00|5352.7|5350.7|5351.2|5349.2|5353.2|5351.2|5350.2|5348.2|78
1747014000000|2025-05-12 01:40:00|5350.7|5348.7|5350.2|5348.2|5352.2|5350.2|5350.2|5348.2|194
1747014300000|2025-05-12 01:45:00|5351.2|5349.2|5349.7|5347.7|5352.2|5350.2|5349.2|5347.2|114
1747014600000|2025-05-12 01:50:00|5350.2|5348.2|5349.2|5347.2|5351.2|5349.2|5349.2|5347.2|39
1747014900000|2025-05-12 01:55:00|5349.7|5347.7|5349.2|5347.2|5350.2|5348.2|5349.2|5347.2|14
1747015200000|2025-05-12 02:00:00|5349.7|5347.7|5349.2|5347.2|5350.2|5348.2|5348.2|5346.2|47
1747015500000|2025-05-12 02:05:00|5349.7|5347.7|5349.7|5347.7|5350.2|5348.2|5349.2|5347.2|25
1747015800000|2025-05-12 02:10:00|5349.2|5347.2|5345.2|5343.2|5349.2|5347.2|5345.2|5343.2|281
1747016100000|2025-05-12 02:15:00|5346.2|5344.2|5346.2|5344.2|5346.2|5344.2|5346.2|5344.2|33
1747016400000|2025-05-12 02:20:00|5345.2|5343.2|5345.2|5343.2|5345.2|5343.2|5344.2|5342.2|114
1747016700000|2025-05-12 02:25:00|5346.2|5344.2|5346.2|5344.2|5347.2|5345.2|5346.2|5344.2|46
1747017000000|2025-05-12 02:30:00|5346.7|5344.7|5346.2|5344.2|5347.2|5345.2|5346.2|5344.2|74
1747017300000|2025-05-12 02:35:00|5345.2|5343.2|5345.2|5343.2|5345.2|5343.2|5344.2|5342.2|52
1747017600000|2025-05-12 02:40:00|5344.7|5342.7|5344.2|5342.2|5345.2|5343.2|5344.2|5342.2|12
1747017900000|2025-05-12 02:45:00|5345.2|5343.2|5345.2|5343.2|5346.2|5344.2|5344.7|5342.7|14
1747018200000|2025-05-12 02:50:00|5345.7|5343.7|5345.2|5343.2|5345.7|5343.7|5345.2|5343.2|7
1747018500000|2025-05-12 02:55:00|5344.7|5342.7|5342.7|5340.7|5344.7|5342.7|5342.2|5340.2|18
1747018800000|2025-05-12 03:00:00|5343.2|5341.2|5341.2|5339.2|5343.2|5341.2|5341.2|5339.2|207
1747019100000|2025-05-12 03:05:00|5340.7|5338.7|5341.2|5339.2|5341.2|5339.2|5340.2|5338.2|42
1747019400000|2025-05-12 03:10:00|5340.7|5338.7|5340.2|5338.2|5340.7|5338.7|5339.2|5337.2|11
1747019700000|2025-05-12 03:15:00|5341.2|5339.2|5339.2|5337.2|5341.2|5339.2|5339.2|5337.2|21
1747020000000|2025-05-12 03:20:00|5340.2|5338.2|5342.2|5340.2|5342.2|5340.2|5340.2|5338.2|65
1747020300000|2025-05-12 03:25:00|5341.7|5339.7|5341.2|5339.2|5343.2|5341.2|5341.2|5339.2|21
1747020600000|2025-05-12 03:30:00|||||||||9
1747020900000|2025-05-12 03:35:00|5340.2|5338.2|5341.2|5339.2|5341.2|5339.2|5340.2|5338.2|71
1747021200000|2025-05-12 03:40:00|5342.2|5340.2|5342.7|5340.7|5342.7|5340.7|5341.7|5339.7|23
1747021500000|2025-05-12 03:45:00|5342.2|5340.2|5342.2|5340.2|5343.2|5341.2|5342.2|5340.2|18
1747021800000|2025-05-12 03:50:00|5343.2|5341.2|5343.2|5341.2|5343.2|5341.2|5343.2|5341.2|23
1747022100000|2025-05-12 03:55:00|||||||||27
1747022400000|2025-05-12 04:00:00|5344.2|5342.2|5346.2|5344.2|5346.2|5344.2|5344.2|5342.2|72
1747022700000|2025-05-12 04:05:00|5345.2|5343.2|5345.7|5343.7|5346.2|5344.2|5344.2|5342.2|56
1747023000000|2025-05-12 04:10:00|5346.2|5344.2|5345.2|5343.2|5346.2|5344.2|5345.2|5343.2|7
1747023300000|2025-05-12 04:15:00|5345.7|5343.7|5346.2|5344.2|5346.7|5344.7|5344.2|5342.2|46
1747023600000|2025-05-12 04:20:00|5345.7|5343.7|5345.7|5343.7|5346.2|5344.2|5345.2|5343.2|16
1747023900000|2025-05-12 04:25:00|5345.2|5343.2|5346.2|5344.2|5346.2|5344.2|5345.2|5343.2|18
1747024200000|2025-05-12 04:30:00|5347.2|5345.2|5345.2|5343.2|5347.2|5345.2|5345.2|5343.2|18
1747024500000|2025-05-12 04:35:00|5344.2|5342.2|5345.2|5343.2|5345.2|5343.2|5344.2|5342.2|21
1747024800000|2025-05-12 04:40:00|5344.7|5342.7|5345.2|5343.2|5345.2|5343.2|5344.2|5342.2|14
1747025100000|2025-05-12 04:45:00|5346.2|5344.2|5349.2|5347.2|5349.2|5347.2|5346.2|5344.2|289
1747025400000|2025-05-12 04:50:00|5348.7|5346.7|5348.2|5346.2|5349.2|5347.2|5348.2|5346.2|45
1747025700000|2025-05-12 04:55:00|5348.7|5346.7|5347.7|5345.7|5349.2|5347.2|5347.7|5345.7|25
1747026000000|2025-05-12 05:00:00|5347.2|5345.2|5347.2|5345.2|5348.2|5346.2|5347.2|5345.2|65
1747026300000|2025-05-12 05:05:00|5346.7|5344.7|5346.2|5344.2|5347.2|5345.2|5345.7|5343.7|70
1747026600000|2025-05-12 05:10:00|5345.2|5343.2|5347.2|5345.2|5347.2|5345.2|5345.2|5343.2|138
1747026900000|2025-05-12 05:15:00|5346.7|5344.7|5348.2|5346.2|5348.2|5346.2|5346.2|5344.2|53
1747027200000|2025-05-12 05:20:00|5349.2|5347.2|5349.2|5347.2|5349.2|5347.2|5348.2|5346.2|111
1747027500000|2025-05-12 05:25:00|5348.7|5346.7|5350.2|5348.2|5351.2|5349.2|5347.7|5345.7|100
1747027800000|2025-05-12 05:30:00|5349.2|5347.2|5351.2|5349.2|5352.2|5350.2|5349.2|5347.2|76
1747028100000|2025-05-12 05:35:00|5350.2|5348.2|5351.2|5349.2|5352.2|5350.2|5350.2|5348.2|164
1747028400000|2025-05-12 05:40:00|5352.2|5350.2|5352.2|5350.2|5353.2|5351.2|5351.2|5349.2|245
1747028700000|2025-05-12 05:45:00|5353.2|5351.2|5355.2|5353.2|5359.2|5357.2|5352.2|5350.2|1106
1747029000000|2025-05-12 05:50:00|5356.2|5354.2|5359.2|5357.2|5359.2|5357.2|5356.2|5354.2|409
1747029300000|2025-05-12 05:55:00|5358.2|5356.2|5359.2|5357.2|5360.2|5358.2|5357.2|5355.2|512
1747029600000|2025-05-12 06:00:00|5358.95|5357.45|5359.95|5358.45|5360.95|5359.45|5355.95|5354.45|2084
1747029900000|2025-05-12 06:05:00|5360.95|5359.45|5356.95|5355.45|5362.95|5361.45|5355.95|5354.45|1843
1747030200000|2025-05-12 06:10:00|5355.95|5354.45|5355.95|5354.45|5355.95|5354.45|5352.95|5351.45|823
1747030500000|2025-05-12 06:15:00|5354.95|5353.45|5350.95|5349.45|5354.95|5353.45|5349.95|5348.45|1211
1747030800000|2025-05-12 06:20:00|5350.45|5348.95|5355.45|5353.95|5357.95|5356.45|5349.95|5348.45|2493
1747031100000|2025-05-12 06:25:00|5354.95|5353.45|5352.95|5351.45|5354.95|5353.45|5350.95|5349.45|1735
1747031400000|2025-05-12 06:30:00|5351.95|5350.45|5350.95|5349.45|5352.95|5351.45|5349.95|5348.45|1187
1747031700000|2025-05-12 06:35:00|5349.95|5348.45|5349.95|5348.45|5350.95|5349.45|5347.95|5346.45|1299
1747032000000|2025-05-12 06:40:00|5348.95|5347.45|5351.95|5350.45|5351.95|5350.45|5347.95|5346.45|1459
1747032300000|2025-05-12 06:45:00|5353.95|5352.45|5350.95|5349.45|5355.95|5354.45|5350.95|5349.45|1668
1747032600000|2025-05-12 06:50:00|5352.95|5351.45|5349.95|5348.45|5352.95|5351.45|5348.95|5347.45|905
1747032900000|2025-05-12 06:55:00|5348.95|5347.45|5349.95|5348.45|5350.95|5349.45|5346.95|5345.45|2845
1747033200000|2025-05-12 07:00:00|5348.95|5347.45|5399.95|5398.45|5415.95|5414.45|5348.95|5347.45|43446
1747033500000|2025-05-12 07:05:00|5400.45|5398.95|5403.95|5402.45|5404.95|5403.45|5385.95|5384.45|14035
1747033800000|2025-05-12 07:10:00|5405.95|5404.45|5414.95|5413.45|5416.95|5415.45|5399.95|5398.45|11860
1747034100000|2025-05-12 07:15:00|5415.45|5413.95|5405.95|5404.45|5415.95|5414.45|5403.95|5402.45|8835
1747034400000|2025-05-12 07:20:00|5405.45|5403.95|5416.65|5415.15|5419.15|5417.65|5404.95|5403.45|7417
1747034700000|2025-05-12 07:25:00|5417.15|5415.65|5419.15|5417.65|5423.15|5421.65|5411.15|5409.65|11424
1747035000000|2025-05-12 07:30:00|5419.24|5417.74|5413.24|5411.74|5423.24|5421.74|5411.24|5409.74|11155
1747035300000|2025-05-12 07:35:00|5412.24|5410.74|5406.24|5404.74|5413.24|5411.74|5406.24|5404.74|7857
1747035600000|2025-05-12 07:40:00|5406.66|5405.16|5400.66|5399.16|5407.66|5406.16|5398.16|5396.66|6551
1747035900000|2025-05-12 07:45:00|5401.66|5400.16|5393.66|5392.16|5401.66|5400.16|5392.66|5391.16|6924
1747036200000|2025-05-12 07:50:00|5393.65|5392.15|5386.65|5385.15|5395.65|5394.15|5385.65|5384.15|6734
1747036500000|2025-05-12 07:55:00|5387.15|5385.65|5389.65|5388.15|5391.65|5390.15|5378.65|5377.15|10086
1747036800000|2025-05-12 08:00:00|5389.52|5388.02|5388.52|5387.02|5393.02|5391.52|5385.52|5384.02|8827
1747037100000|2025-05-12 08:05:00|5387.52|5386.02|5381.52|5380.02|5387.52|5386.02|5377.52|5376.02|8364
1747037400000|2025-05-12 08:10:00|5381.71|5380.21|5375.71|5374.21|5383.71|5382.21|5371.71|5370.21|11403
1747037700000|2025-05-12 08:15:00|5374.71|5373.21|5380.71|5379.21|5386.71|5385.21|5374.71|5373.21|7628
1747038000000|2025-05-12 08:20:00|5380.63|5379.13|5380.63|5379.13|5382.63|5381.13|5377.63|5376.13|8763
1747038300000|2025-05-12 08:25:00|5381.63|5380.13|5385.63|5384.13|5386.63|5385.13|5378.63|5377.13|3703
1747038600000|2025-05-12 08:30:00|5385.44|5383.94|5389.44|5387.94|5389.44|5387.94|5385.44|5383.94|3894
1747038900000|2025-05-12 08:35:00|5388.44|5386.94|5392.44|5390.94|5393.44|5391.94|5387.44|5385.94|6585
1747039200000|2025-05-12 08:40:00|5392.27|5390.77|5394.77|5393.27|5397.27|5395.77|5392.27|5390.77|4232
1747039500000|2025-05-12 08:45:00|5394.27|5392.77|5402.27|5400.77|5402.27|5400.77|5394.27|5392.77|5653
1747039800000|2025-05-12 08:50:00|5402.44|5400.94|5403.44|5401.94|5404.94|5403.44|5401.44|5399.94|2338
1747040100000|2025-05-12 08:55:00|5402.94|5401.44|5400.44|5398.94|5403.44|5401.94|5399.44|5397.94|3134
1747040400000|2025-05-12 09:00:00|5400.37|5398.87|5405.37|5403.87|5405.37|5403.87|5399.37|5397.87|3990
1747040700000|2025-05-12 09:05:00|5406.37|5404.87|5406.37|5404.87|5408.37|5406.87|5404.37|5402.87|4436
1747041000000|2025-05-12 09:10:00|5406.4|5404.9|5405.4|5403.9|5408.4|5406.9|5403.9|5402.4|5522
1747041300000|2025-05-12 09:15:00|5406.4|5404.9|5408.9|5407.4|5410.4|5408.9|5406.4|5404.9|9153
1747041600000|2025-05-12 09:20:00|5409.25|5407.75|5411.75|5410.25|5412.75|5411.25|5406.75|5405.25|5452
1747041900000|2025-05-12 09:25:00|5411.25|5409.75|5414.75|5413.25|5415.75|5414.25|5410.75|5409.25|8484
1747042200000|2025-05-12 09:30:00|5414.47|5412.97|5416.47|5414.97|5417.47|5415.97|5414.47|5412.97|3814
1747042500000|2025-05-12 09:35:00|5417.47|5415.97|5416.47|5414.97|5417.47|5415.97|5412.47|5410.97|4225
1747042800000|2025-05-12 09:40:00|5416.29|5414.79|5418.29|5416.79|5419.29|5417.79|5416.29|5414.79|2870
1747043100000|2025-05-12 09:45:00|5417.29|5415.79|5413.29|5411.79|5419.29|5417.79|5412.29|5410.79|7783
1747043400000|2025-05-12 09:50:00|5413.78|5412.28|5414.78|5413.28|5416.78|5415.28|5412.78|5411.28|4556
1747043700000|2025-05-12 09:55:00|5413.78|5412.28|5412.78|5411.28|5415.78|5414.28|5411.78|5410.28|8176
1747044000000|2025-05-12 10:00:00|5412.69|5411.19|5405.69|5404.19|5413.69|5412.19|5403.69|5402.19|7750
1747044300000|2025-05-12 10:05:00|5406.69|5405.19|5403.69|5402.19|5409.69|5408.19|5403.69|5402.19|10102
1747044600000|2025-05-12 10:10:00|5404.08|5402.58|5405.08|5403.58|5407.08|5405.58|5402.08|5400.58|4927
1747044900000|2025-05-12 10:15:00|5404.08|5402.58|5405.08|5403.58|5407.08|5405.58|5404.08|5402.58|3650
1747045200000|2025-05-12 10:20:00|5404.79|5403.29|5397.29|5395.79|5404.79|5403.29|5396.79|5395.29|8024
1747045500000|2025-05-12 10:25:00|5396.79|5395.29|5400.79|5399.29|5402.79|5401.29|5396.79|5395.29|3292
1747045800000|2025-05-12 10:30:00|5401.06|5399.56|5404.06|5402.56|5404.06|5402.56|5398.06|5396.56|3884
1747046100000|2025-05-12 10:35:00|5403.56|5402.06|5403.06|5401.56|5405.06|5403.56|5401.06|5399.56|5480
1747046400000|2025-05-12 10:40:00|5402.81|5401.31|5393.81|5392.31|5402.81|5401.31|5393.81|5392.31|3451
1747046700000|2025-05-12 10:45:00|5393.31|5391.81|5393.81|5392.31|5393.81|5392.31|5388.81|5387.31|6625
1747047000000|2025-05-12 10:50:00|5393.99|5392.49|5395.99|5394.49|5395.99|5394.49|5391.99|5390.49|5810
1747047300000|2025-05-12 10:55:00|5394.99|5393.49|5395.99|5394.49|5397.99|5396.49|5394.99|5393.49|3871
1747047600000|2025-05-12 11:00:00|5395.81|5394.31|5397.81|5396.31|5398.81|5397.31|5390.81|5389.31|3657
1747047900000|2025-05-12 11:05:00|5396.81|5395.31|5395.81|5394.31|5399.31|5397.81|5393.81|5392.31|2547
1747048200000|2025-05-12 11:10:00|5396.43|5394.93|5386.43|5384.93|5396.43|5394.93|5384.43|5382.93|4692
1747048500000|2025-05-12 11:15:00|5385.43|5383.93|5387.43|5385.93|5388.43|5386.93|5384.43|5382.93|3778
1747048800000|2025-05-12 11:20:00|5387.04|5385.54|5388.04|5386.54|5389.04|5387.54|5383.04|5381.54|3964
1747049100000|2025-05-12 11:25:00|5389.04|5387.54|5388.04|5386.54|5392.04|5390.54|5388.04|5386.54|2248
1747049400000|2025-05-12 11:30:00|5387.37|5385.87|5387.37|5385.87|5387.37|5385.87|5382.37|5380.87|2566
1747049700000|2025-05-12 11:35:00|5386.37|5384.87|5398.37|5396.87|5398.37|5396.87|5386.37|5384.87|8715
1747050000000|2025-05-12 11:40:00|5398.33|5396.83|5397.33|5395.83|5398.33|5396.83|5392.33|5390.83|5174
1747050300000|2025-05-12 11:45:00|5398.33|5396.83|5393.33|5391.83|5399.33|5397.83|5392.33|5390.83|5132
1747050600000|2025-05-12 11:50:00|5393.4|5391.9|5391.4|5389.9|5396.4|5394.9|5388.4|5386.9|3194
1747050900000|2025-05-12 11:55:00|5391.9|5390.4|5393.4|5391.9|5395.4|5393.9|5390.4|5388.9|1374
1747051200000|2025-05-12 12:00:00|5393.36|5391.86|5393.36|5391.86|5398.36|5396.86|5392.36|5390.86|2450
1747051500000|2025-05-12 12:05:00|5392.36|5390.86|5393.36|5391.86|5396.36|5394.86|5391.36|5389.86|5175
1747051800000|2025-05-12 12:10:00|5393.73|5392.23|5399.73|5398.23|5399.73|5398.23|5392.73|5391.23|6059
1747052100000|2025-05-12 12:15:00|5398.73|5397.23|5401.23|5399.73|5401.73|5400.23|5395.73|5394.23|2629
1747052400000|2025-05-12 12:20:00|5400.8|5399.3|5403.3|5401.8|5403.8|5402.3|5399.3|5397.8|2591
1747052700000|2025-05-12 12:25:00|5402.3|5400.8|5400.3|5398.8|5403.3|5401.8|5397.3|5395.8|2400
1747053000000|2025-05-12 12:30:00|5400.44|5398.94|5401.44|5399.94|5401.94|5400.44|5399.44|5397.94|2718
1747053300000|2025-05-12 12:35:00|5402.44|5400.94|5404.44|5402.94|5405.44|5403.94|5401.44|5399.94|5498
1747053600000|2025-05-12 12:40:00|5404.08|5402.58|5400.08|5398.58|5404.08|5402.58|5400.08|5398.58|6717
1747053900000|2025-05-12 12:45:00|5399.08|5397.58|5394.08|5392.58|5400.08|5398.58|5393.08|5391.58|4125
1747054200000|2025-05-12 12:50:00|5394.25|5392.75|5396.25|5394.75|5398.25|5396.75|5394.25|5392.75|10651
1747054500000|2025-05-12 12:55:00|5396.75|5395.25|5395.25|5393.75|5397.75|5396.25|5394.25|5392.75|5129
1747054800000|2025-05-12 13:00:00|5395.36|5393.86|5396.36|5394.86|5398.86|5397.36|5395.36|5393.86|1066
1747055100000|2025-05-12 13:05:00|5397.36|5395.86|5395.36|5393.86|5397.36|5395.86|5394.36|5392.86|1243
1747055400000|2025-05-12 13:10:00|5395.37|5393.87|5396.37|5394.87|5398.37|5396.87|5394.37|5392.87|5253
1747055700000|2025-05-12 13:15:00|5395.37|5393.87|5395.37|5393.87|5395.37|5393.87|5393.37|5391.87|4036
1747056000000|2025-05-12 13:20:00|5395.57|5394.07|5394.57|5393.07|5397.57|5396.07|5390.57|5389.07|3220
1747056300000|2025-05-12 13:25:00|5393.57|5392.07|5388.57|5387.07|5393.57|5392.07|5388.57|5387.07|4406
1747056600000|2025-05-12 13:30:00|5388.13|5386.63|5380.13|5378.63|5391.13|5389.63|5380.13|5378.63|10287
1747056900000|2025-05-12 13:35:00|5379.13|5377.63|5380.13|5378.63|5382.13|5380.63|5375.13|5373.63|7552
1747057200000|2025-05-12 13:40:00|5380.33|5378.83|5378.33|5376.83|5382.33|5380.83|5377.33|5375.83|4826
1747057500000|2025-05-12 13:45:00|5379.33|5377.83|5373.33|5371.83|5380.33|5378.83|5371.33|5369.83|5929
1747057800000|2025-05-12 13:50:00|5373.34|5371.84|5378.34|5376.84|5381.34|5379.84|5371.34|5369.84|4984
1747058100000|2025-05-12 13:55:00|5378.84|5377.34|5374.34|5372.84|5379.34|5377.84|5371.34|5369.84|5387
1747058400000|2025-05-12 14:00:00|5374.66|5373.16|5379.66|5378.16|5379.66|5378.16|5369.66|5368.16|8607
1747058700000|2025-05-12 14:05:00|5379.16|5377.66|5378.66|5377.16|5385.66|5384.16|5378.66|5377.16|4308
1747059000000|2025-05-12 14:10:00|5378.78|5377.28|5377.78|5376.28|5380.78|5379.28|5377.78|5376.28|8873
1747059300000|2025-05-12 14:15:00|5377.28|5375.78|5376.78|5375.28|5380.78|5379.28|5375.78|5374.28|4318
1747059600000|2025-05-12 14:20:00|5376.89|5375.39|5374.89|5373.39|5377.89|5376.39|5368.89|5367.39|4110
1747059900000|2025-05-12 14:25:00|5373.89|5372.39|5363.89|5362.39|5374.89|5373.39|5362.89|5361.39|8127
1747060200000|2025-05-12 14:30:00|5364.03|5362.53|5353.03|5351.53|5364.03|5362.53|5347.03|5345.53|12738
1747060500000|2025-05-12 14:35:00|5352.03|5350.53|5362.03|5360.53|5362.03|5360.53|5352.03|5350.53|7835
1747060800000|2025-05-12 14:40:00|5361.99|5360.49|5371.99|5370.49|5372.99|5371.49|5360.99|5359.49|4910
1747061100000|2025-05-12 14:45:00|5372.99|5371.49|5376.99|5375.49|5377.49|5375.99|5371.99|5370.49|4581
1747061400000|2025-05-12 14:50:00|5376.17|5374.67|5383.17|5381.67|5384.17|5382.67|5376.17|5374.67|6291
1747061700000|2025-05-12 14:55:00|5384.17|5382.67|5380.17|5378.67|5386.17|5384.67|5379.67|5378.17|5086
1747062000000|2025-05-12 15:00:00|5380.27|5378.77|5382.27|5380.77|5382.27|5380.77|5377.27|5375.77|7760
1747062300000|2025-05-12 15:05:00|5381.27|5379.77|5381.27|5379.77|5383.27|5381.77|5378.27|5376.77|4399
1747062600000|2025-05-12 15:10:00|5381.31|5379.81|5388.31|5386.81|5390.31|5388.81|5381.31|5379.81|6426
1747062900000|2025-05-12 15:15:00|5388.81|5387.31|5386.31|5384.81|5388.81|5387.31|5383.31|5381.81|6435
1747063200000|2025-05-12 15:20:00|5386.44|5384.94|5383.44|5381.94|5387.44|5385.94|5380.94|5379.44|8175
1747063500000|2025-05-12 15:25:00|5384.44|5382.94|5387.44|5385.94|5389.44|5387.94|5382.44|5380.94|30321
1747063800000|2025-05-12 15:30:00|5385.21|5383.71|5390.21|5388.71|5390.21|5388.71|5385.21|5383.71|54971
1747064100000|2025-05-12 15:35:00|5389.71|5388.21|5389.21|5387.71|5392.21|5390.71|5388.21|5386.71|20559
1747064400000|2025-05-12 15:40:00|5388.21|5386.71|5386.21|5384.71|5389.21|5387.71|5384.21|5382.71|7802
1747064700000|2025-05-12 15:45:00|5385.21|5383.71|5380.21|5378.71|5386.21|5384.71|5380.21|5378.71|3708
1747065000000|2025-05-12 15:50:00|5381.21|5379.71|5377.71|5376.21|5381.21|5379.71|5376.21|5374.71|9360
1747065300000|2025-05-12 15:55:00|5378.21|5376.71|5376.21|5374.71|5380.21|5378.71|5376.21|5374.71|3309
1747065600000|2025-05-12 16:00:00|5375.21|5373.71|5379.21|5377.71|5379.21|5377.71|5375.21|5373.71|2297
1747065900000|2025-05-12 16:05:00|5379.71|5378.21|5385.21|5383.71|5385.21|5383.71|5379.71|5378.21|3264
1747066200000|2025-05-12 16:10:00|5386.21|5384.71|5384.21|5382.71|5386.21|5384.71|5383.21|5381.71|1253
1747066500000|2025-05-12 16:15:00|5383.21|5381.71|5383.21|5381.71|5385.21|5383.71|5382.21|5380.71|2549
1747066800000|2025-05-12 16:20:00|5382.21|5380.71|5388.21|5386.71|5389.21|5387.71|5382.21|5380.71|1148
1747067100000|2025-05-12 16:25:00|5389.21|5387.71|5386.21|5384.71|5389.21|5387.71|5386.21|5384.71|819
1747067400000|2025-05-12 16:30:00|5386.71|5385.21|5388.21|5386.71|5388.21|5386.71|5385.21|5383.71|1390
1747067700000|2025-05-12 16:35:00|5388.71|5387.21|5388.21|5386.71|5389.21|5387.71|5388.21|5386.71|244
1747068000000|2025-05-12 16:40:00|5387.21|5385.71|5389.21|5387.71|5389.21|5387.71|5387.21|5385.71|726
1747068300000|2025-05-12 16:45:00|5390.21|5388.71|5393.21|5391.71|5394.21|5392.71|5390.21|5388.71|681
1747068600000|2025-05-12 16:50:00|5392.21|5390.71|5395.21|5393.71|5395.21|5393.71|5391.21|5389.71|775
1747068900000|2025-05-12 16:55:00|5394.21|5392.71|5396.21|5394.71|5397.21|5395.71|5393.21|5391.71|1008
1747069200000|2025-05-12 17:00:00|5397.21|5395.71|5398.21|5396.71|5398.21|5396.71|5396.21|5394.71|409
1747069500000|2025-05-12 17:05:00|5397.71|5396.21|5403.21|5401.71|5403.21|5401.71|5397.21|5395.71|930
1747069800000|2025-05-12 17:10:00|5402.21|5400.71|5401.21|5399.71|5403.21|5401.71|5400.21|5398.71|499
1747070100000|2025-05-12 17:15:00|5400.21|5398.71|5401.21|5399.71|5403.21|5401.71|5400.21|5398.71|427
1747070400000|2025-05-12 17:20:00|5400.21|5398.71|5398.21|5396.71|5401.21|5399.71|5397.21|5395.71|752
1747070700000|2025-05-12 17:25:00|5397.21|5395.71|5398.21|5396.71|5400.21|5398.71|5397.21|5395.71|1035
1747071000000|2025-05-12 17:30:00|5399.21|5397.71|5401.21|5399.71|5402.21|5400.71|5399.21|5397.71|403
1747071300000|2025-05-12 17:35:00|5400.21|5398.71|5401.21|5399.71|5401.21|5399.71|5399.21|5397.71|181
1747071600000|2025-05-12 17:40:00|5400.21|5398.71|5399.21|5397.71|5401.21|5399.71|5399.21|5397.71|232
1747071900000|2025-05-12 17:45:00|5400.21|5398.71|5400.21|5398.71|5401.21|5399.71|5399.21|5397.71|267
1747072200000|2025-05-12 17:50:00|5401.21|5399.71|5403.21|5401.71|5403.21|5401.71|5400.21|5398.71|434
1747072500000|2025-05-12 17:55:00|5402.21|5400.71|5398.71|5397.21|5403.21|5401.71|5398.71|5397.21|623
1747072800000|2025-05-12 18:00:00|5399.21|5397.71|5403.21|5401.71|5403.21|5401.71|5398.21|5396.71|369
1747073100000|2025-05-12 18:05:00|5402.21|5400.71|5402.21|5400.71|5403.21|5401.71|5401.21|5399.71|390
1747073400000|2025-05-12 18:10:00|5402.71|5401.21|5400.21|5398.71|5403.21|5401.71|5399.21|5397.71|372
1747073700000|2025-05-12 18:15:00|5399.71|5398.21|5402.21|5400.71|5403.21|5401.71|5399.71|5398.21|482
1747074000000|2025-05-12 18:20:00|5403.21|5401.71|5402.21|5400.71|5403.21|5401.71|5401.21|5399.71|436
1747074300000|2025-05-12 18:25:00|5401.21|5399.71|5402.21|5400.71|5403.21|5401.71|5401.21|5399.71|341
1747074600000|2025-05-12 18:30:00|5403.21|5401.71|5404.21|5402.71|5405.21|5403.71|5403.21|5401.71|261
1747074900000|2025-05-12 18:35:00|5403.71|5402.21|5405.21|5403.71|5406.21|5404.71|5403.21|5401.71|140
1747075200000|2025-05-12 18:40:00|5406.21|5404.71|5403.21|5401.71|5407.21|5405.71|5403.21|5401.71|168
1747075500000|2025-05-12 18:45:00|5404.21|5402.71|5402.21|5400.71|5405.21|5403.71|5402.21|5400.71|167
1747075800000|2025-05-12 18:50:00|5401.21|5399.71|5400.21|5398.71|5401.21|5399.71|5399.21|5397.71|757
1747076100000|2025-05-12 18:55:00|5399.21|5397.71|5400.21|5398.71|5401.21|5399.71|5399.21|5397.71|176
1747076400000|2025-05-12 19:00:00|5399.21|5397.71|5403.21|5401.71|5403.21|5401.71|5397.21|5395.71|235
1747076700000|2025-05-12 19:05:00|5402.71|5401.21|5404.21|5402.71|5404.21|5402.71|5402.21|5400.71|174
1747077000000|2025-05-12 19:10:00|5403.21|5401.71|5401.21|5399.71|5403.21|5401.71|5400.21|5398.71|363
1747077300000|2025-05-12 19:15:00|5400.21|5398.71|5403.21|5401.71|5403.21|5401.71|5399.21|5397.71|172
1747077600000|2025-05-12 19:20:00|5402.71|5401.21|5402.21|5400.71|5404.21|5402.71|5401.21|5399.71|196
1747077900000|2025-05-12 19:25:00|5401.71|5400.21|5400.21|5398.71|5402.21|5400.71|5399.21|5397.71|218
1747078200000|2025-05-12 19:30:00|5399.21|5397.71|5401.21|5399.71|5401.21|5399.71|5399.21|5397.71|420
1747078500000|2025-05-12 19:35:00|5400.21|5398.71|5400.21|5398.71|5401.21|5399.71|5399.21|5397.71|662
1747078800000|2025-05-12 19:40:00|5399.71|5398.21|5400.21|5398.71|5402.21|5400.71|5399.21|5397.71|999
1747079100000|2025-05-12 19:45:00|5399.21|5397.71|5403.21|5401.71|5403.21|5401.71|5399.21|5397.71|902
1747079400000|2025-05-12 19:50:00|5404.21|5402.71|5406.21|5404.71|5406.71|5405.21|5402.21|5400.71|903
1747079700000|2025-05-12 19:55:00|5405.21|5403.71|5410.71|5409.21|5411.21|5409.71|5404.21|5402.71|2498
1747080000000|2025-05-12 20:00:00|5411.06|5408.06|5413.86|5410.86|5419.56|5416.56|5410.86|5407.86|35
1747080300000|2025-05-12 20:05:00|5414.06|5411.06|5412.16|5409.16|5415.66|5412.66|5412.06|5409.06|0
1747080600000|2025-05-12 20:10:00|5412.36|5409.36|5410.76|5407.76|5412.56|5409.56|5410.36|5407.36|0
1747080900000|2025-05-12 20:15:00|5410.56|5407.56|5412.06|5409.06|5412.96|5409.96|5410.56|5407.56|0
1747081200000|2025-05-12 20:20:00|5412.16|5409.16|5412.56|5409.56|5412.96|5409.96|5411.26|5408.26|0
1747081500000|2025-05-12 20:25:00|5412.36|5409.36|5412.96|5409.96|5413.26|5410.26|5412.06|5409.06|0
1747081800000|2025-05-12 20:30:00|5413.16|5410.16|5413.26|5410.26|5414.06|5411.06|5412.76|5409.76|0
1747082100000|2025-05-12 20:35:00|5413.46|5410.46|5414.26|5411.26|5414.36|5411.36|5413.16|5410.16|0
1747082400000|2025-05-12 20:40:00|5414.06|5411.06|5413.26|5410.26|5414.26|5411.26|5412.96|5409.96|0
1747082700000|2025-05-12 20:45:00|5413.16|5410.16|5412.36|5409.36|5413.66|5410.66|5412.16|5409.16|0
1747083000000|2025-05-12 20:50:00|5412.56|5409.56|5413.16|5410.16|5413.46|5410.46|5412.36|5409.36|0
1747083300000|2025-05-12 20:55:00|5413.26|5410.26|5413.56|5410.56|5414.26|5411.26|5412.76|5409.76|0
1747083600000|2025-05-12 21:00:00|5413.46|5410.46|5412.76|5409.76|5413.66|5410.66|5412.76|5409.76|0
1747083900000|2025-05-12 21:05:00|5412.56|5409.56|5412.76|5409.76|5412.96|5409.96|5412.56|5409.56|0
1747084200000|2025-05-12 21:10:00|5412.86|5409.86|5412.86|5409.86|5413.06|5410.06|5412.76|5409.76|0
1747084500000|2025-05-12 21:15:00|5412.76|5409.76|5412.96|5409.96|5413.16|5410.16|5412.76|5409.76|0
1747084800000|2025-05-12 21:20:00|5413.16|5410.16|5413.3|5410.3|5413.4|5410.4|5412.96|5409.96|0
1747085100000|2025-05-12 21:25:00|5413.4|5410.4|5413.4|5410.4|5413.4|5410.4|5413.3|5410.3|0
1747085400000|2025-05-12 21:30:00|5413.5|5410.5|5413.5|5410.5|5413.6|5410.6|5413.5|5410.5|0
1747085700000|2025-05-12 21:35:00|5413.7|5410.7|5413.7|5410.7|5413.7|5410.7|5413.5|5410.5|0
1747086000000|2025-05-12 21:40:00|5413.6|5410.6|5413.8|5410.8|5413.8|5410.8|5413.6|5410.6|0
1747086300000|2025-05-12 21:45:00|5413.9|5410.9|5414|5411|5414|5411|5413.9|5410.9|0
1747086600000|2025-05-12 21:50:00|5414.1|5411.1|5414.1|5411.1|5414.1|5411.1|5414|5411|0
1747086900000|2025-05-12 21:55:00|5414|5411|5414.2|5411.2|5414.3|5411.3|5414|5411|0
1747087200000|2025-05-12 22:00:00|5413.8|5410.8|5413.3|5410.3|5414.3|5411.3|5409.2|5406.2|0
1747087500000|2025-05-12 22:05:00|5413.2|5410.2|5411.1|5408.1|5414.5|5411.5|5411|5408|0
1747087800000|2025-05-12 22:10:00|5411.2|5408.2|5410.2|5407.2|5411.3|5408.3|5410|5407|0
1747088100000|2025-05-12 22:15:00|5410.3|5407.3|5410.2|5407.2|5411.3|5408.3|5409.3|5406.3|0
1747088400000|2025-05-12 22:20:00|5410.3|5407.3|5411|5408|5411.5|5408.5|5410.1|5407.1|0
1747088700000|2025-05-12 22:25:00|5410.8|5407.8|5410.2|5407.2|5411.1|5408.1|5410.1|5407.1|0
1747089000000|2025-05-12 22:30:00|5410.1|5407.1|5408.9|5405.9|5410.1|5407.1|5407.8|5404.8|0
1747089300000|2025-05-12 22:35:00|5408.8|5405.8|5407.7|5404.7|5409|5406|5407.5|5404.5|0
1747089600000|2025-05-12 22:40:00|5407.8|5404.8|5407.8|5404.8|5409|5406|5407.5|5404.5|0
1747089900000|2025-05-12 22:45:00|5408.2|5405.2|5408.2|5405.2|5408.4|5405.4|5407.8|5404.8|0
1747090200000|2025-05-12 22:50:00|5408.1|5405.1|5408.3|5405.3|5408.6|5405.6|5407.3|5404.3|0
1747090500000|2025-05-12 22:55:00|5408.2|5405.2|5407.9|5404.9|5408.6|5405.6|5407.3|5404.3|0
1747090800000|2025-05-12 23:00:00|5408|5405|5410.9|5407.9|5410.9|5407.9|5408|5405|0
1747091100000|2025-05-12 23:05:00|5410.8|5407.8|5411.9|5408.9|5412.1|5409.1|5410.4|5407.4|0
1747091400000|2025-05-12 23:10:00|5412|5409|5411.7|5408.7|5412|5409|5411|5408|0
1747091700000|2025-05-12 23:15:00|5411.9|5408.9|5413.2|5410.2|5413.4|5410.4|5411.7|5408.7|0
1747092000000|2025-05-12 23:20:00|5413.3|5410.3|5413.3|5410.3|5413.6|5410.6|5413|5410|0
1747092300000|2025-05-12 23:25:00|5413.2|5410.2|5413.7|5410.7|5415|5412|5413.2|5410.2|0
1747092600000|2025-05-12 23:30:00|5413.6|5410.6|5411.9|5408.9|5414|5411|5411.8|5408.8|0
1747092900000|2025-05-12 23:35:00|5411.8|5408.8|5409|5406|5411.8|5408.8|5408.8|5405.8|0
1747093200000|2025-05-12 23:40:00|5408.9|5405.9|5409|5406|5409.3|5406.3|5408.6|5405.6|0
1747093500000|2025-05-12 23:45:00|5409.1|5406.1|5408.6|5405.6|5409.3|5406.3|5408.3|5405.3|0
1747093800000|2025-05-12 23:50:00|5408.5|5405.5|5407.8|5404.8|5408.5|5405.5|5407.3|5404.3|0
1747094100000|2025-05-12 23:55:00|5407.7|5404.7|5403.5|5400.5|5407.8|5404.8|5403.5|5400.5|0
1747094400000|2025-05-13 00:00:00|5403.3|5400.3|5400.2|5397.2|5403.5|5400.5|5400.2|5397.2|0
1747094700000|2025-05-13 00:05:00|5400.3|5397.3|5398.4|5395.4|5400.8|5397.8|5398.3|5395.3|0
1747095000000|2025-05-13 00:10:00|5398.5|5395.5|5399.9|5396.9|5400.4|5397.4|5397.8|5394.8|0
1747095300000|2025-05-13 00:15:00|5400|5397|5399.8|5397.8|5400.1|5397.8|5395.8|5393.8|263
1747095600000|2025-05-13 00:20:00|5400.8|5398.8|5397.8|5395.8|5400.8|5398.8|5397.8|5395.8|167
1747095900000|2025-05-13 00:25:00|5398.8|5396.8|5397.8|5395.8|5398.8|5396.8|5395.8|5393.8|83
1747096200000|2025-05-13 00:30:00|5396.8|5394.8|5396.8|5394.8|5397.8|5395.8|5392.8|5390.8|68
1747096500000|2025-05-13 00:35:00|5396.3|5394.3|5393.8|5391.8|5396.8|5394.8|5393.3|5391.3|109
1747096800000|2025-05-13 00:40:00|5394.3|5392.3|5394.8|5392.8|5394.8|5392.8|5392.8|5390.8|5
1747097100000|2025-05-13 00:45:00|5394.3|5392.3|5395.8|5393.8|5395.8|5393.8|5392.8|5390.8|35
1747097400000|2025-05-13 00:50:00|5395.3|5393.3|5391.8|5389.8|5395.8|5393.8|5391.8|5389.8|85
1747097700000|2025-05-13 00:55:00|5390.8|5388.8|5391.8|5389.8|5392.8|5390.8|5390.8|5388.8|15
1747098000000|2025-05-13 01:00:00|5392.3|5390.3|5393.8|5391.8|5394.8|5392.8|5391.8|5389.8|66
1747098300000|2025-05-13 01:05:00|5392.8|5390.8|5392.8|5390.8|5392.8|5390.8|5391.8|5389.8|42
1747098600000|2025-05-13 01:10:00|5392.3|5390.3|5392.8|5390.8|5393.8|5391.8|5392.3|5390.3|17
1747098900000|2025-05-13 01:15:00|5393.8|5391.8|5393.8|5391.8|5394.3|5392.3|5392.8|5390.8|24
1747099200000|2025-05-13 01:20:00|5392.8|5390.8|5394.8|5392.8|5394.8|5392.8|5391.8|5389.8|63
1747099500000|2025-05-13 01:25:00|5393.8|5391.8|5394.8|5392.8|5394.8|5392.8|5393.8|5391.8|46
1747099800000|2025-05-13 01:30:00|5392.8|5390.8|5395.8|5393.8|5396.8|5394.8|5392.3|5390.3|311
1747100100000|2025-05-13 01:35:00|5394.8|5392.8|5392.8|5390.8|5396.3|5394.3|5392.3|5390.3|39
1747100400000|2025-05-13 01:40:00|5392.3|5390.3|5393.8|5391.8|5394.8|5392.8|5391.8|5389.8|163
1747100700000|2025-05-13 01:45:00|5394.3|5392.3|5395.8|5393.8|5395.8|5393.8|5394.3|5392.3|94
1747101000000|2025-05-13 01:50:00|5395.3|5393.3|5395.8|5393.8|5395.8|5393.8|5395.3|5393.3|158
1747101300000|2025-05-13 01:55:00|5396.8|5394.8|5395.8|5393.8|5396.8|5394.8|5395.8|5393.8|32
1747101600000|2025-05-13 02:00:00|5396.8|5394.8|5398.3|5396.3|5398.8|5396.8|5395.8|5393.8|109
1747101900000|2025-05-13 02:05:00|5397.8|5395.8|5396.3|5394.3|5397.8|5395.8|5395.8|5393.8|42
1747102200000|2025-05-13 02:10:00|5395.8|5393.8|5395.8|5393.8|5395.8|5393.8|5395.8|5393.8|49
1747102500000|2025-05-13 02:15:00|5394.8|5392.8|5393.8|5391.8|5394.8|5392.8|5393.8|5391.8|103
1747102800000|2025-05-13 02:20:00|5392.8|5390.8|5389.8|5387.8|5392.8|5390.8|5389.8|5387.8|116
1747103100000|2025-05-13 02:25:00|5388.8|5386.8|5388.8|5386.8|5390.8|5388.8|5388.8|5386.8|189
1747103400000|2025-05-13 02:30:00|5387.8|5385.8|5385.8|5383.8|5387.8|5385.8|5385.8|5383.8|102
1747103700000|2025-05-13 02:35:00|5386.8|5384.8|5385.8|5383.8|5386.8|5384.8|5385.8|5383.8|85
1747104000000|2025-05-13 02:40:00|||||||||47
1747104300000|2025-05-13 02:45:00|5384.8|5382.8|5380.8|5378.8|5384.8|5382.8|5380.8|5378.8|301
1747104600000|2025-05-13 02:50:00|5379.8|5377.8|5378.8|5376.8|5379.8|5377.8|5377.8|5375.8|265
1747104900000|2025-05-13 02:55:00|5379.8|5377.8|5379.8|5377.8|5380.8|5378.8|5378.8|5376.8|176
1747105200000|2025-05-13 03:00:00|5380.8|5378.8|5375.8|5373.8|5380.8|5378.8|5375.8|5373.8|168
1747105500000|2025-05-13 03:05:00|5376.3|5374.3|5377.8|5375.8|5377.8|5375.8|5374.8|5372.8|311
1747105800000|2025-05-13 03:10:00|5376.8|5374.8|5376.3|5374.3|5376.8|5374.8|5375.8|5373.8|67
1747106100000|2025-05-13 03:15:00|5375.8|5373.8|5376.8|5374.8|5377.8|5375.8|5375.8|5373.8|36
1747106400000|2025-05-13 03:20:00|5377.8|5375.8|5377.8|5375.8|5378.8|5376.8|5376.8|5374.8|147
1747106700000|2025-05-13 03:25:00|5377.3|5375.3|5375.8|5373.8|5378.8|5376.8|5375.8|5373.8|74
1747107000000|2025-05-13 03:30:00|5376.8|5374.8|5376.8|5374.8|5377.8|5375.8|5375.8|5373.8|88
1747107300000|2025-05-13 03:35:00|5375.8|5373.8|5376.8|5374.8|5376.8|5374.8|5374.8|5372.8|62
1747107600000|2025-05-13 03:40:00|5377.3|5375.3|5378.8|5376.8|5378.8|5376.8|5376.8|5374.8|65
1747107900000|2025-05-13 03:45:00|5378.3|5376.3|5377.8|5375.8|5379.8|5377.8|5377.8|5375.8|52
1747108200000|2025-05-13 03:50:00|5376.8|5374.8|5377.8|5375.8|5377.8|5375.8|5376.8|5374.8|75
1747108500000|2025-05-13 03:55:00|5376.8|5374.8|5374.8|5372.8|5377.8|5375.8|5374.8|5372.8|62
1747108800000|2025-05-13 04:00:00|5373.8|5371.8|5375.3|5373.3|5376.8|5374.8|5373.8|5371.8|128
1747109100000|2025-05-13 04:05:00|5374.8|5372.8|5377.8|5375.8|5377.8|5375.8|5374.8|5372.8|105
1747109400000|2025-05-13 04:10:00|5378.3|5376.3|5376.8|5374.8|5378.3|5376.3|5376.8|5374.8|21
1747109700000|2025-05-13 04:15:00|5377.8|5375.8|5377.8|5375.8|5377.8|5375.8|5376.8|5374.8|35
1747110000000|2025-05-13 04:20:00|5378.8|5376.8|5378.8|5376.8|5378.8|5376.8|5378.8|5376.8|46
1747110300000|2025-05-13 04:25:00|5377.8|5375.8|5374.8|5372.8|5377.8|5375.8|5373.8|5371.8|118
1747110600000|2025-05-13 04:30:00|5374.3|5372.3|5374.8|5372.8|5375.8|5373.8|5374.3|5372.3|95
1747110900000|2025-05-13 04:35:00|5375.8|5373.8|5368.8|5366.8|5375.8|5373.8|5366.8|5364.8|507
1747111200000|2025-05-13 04:40:00|5368.3|5366.3|5369.8|5367.8|5370.8|5368.8|5360.8|5358.8|954
1747111500000|2025-05-13 04:45:00|5370.8|5368.8|5369.8|5367.8|5371.3|5369.3|5368.8|5366.8|85
1747111800000|2025-05-13 04:50:00|5370.3|5368.3|5369.3|5367.3|5370.8|5368.8|5367.8|5365.8|224
1747112100000|2025-05-13 04:55:00|5368.8|5366.8|5370.8|5368.8|5370.8|5368.8|5368.8|5366.8|196
1747112400000|2025-05-13 05:00:00|5370.3|5368.3|5372.8|5370.8|5373.8|5371.8|5370.3|5368.3|269
1747112700000|2025-05-13 05:05:00|5373.8|5371.8|5374.8|5372.8|5375.8|5373.8|5373.8|5371.8|166
1747113000000|2025-05-13 05:10:00|5377.8|5375.8|5373.8|5371.8|5378.8|5376.8|5373.8|5371.8|484
1747113300000|2025-05-13 05:15:00|5373.3|5371.3|5373.3|5371.3|5374.8|5372.8|5370.8|5368.8|634
1747113600000|2025-05-13 05:20:00|5372.8|5370.8|5372.8|5370.8|5374.8|5372.8|5372.8|5370.8|186
1747113900000|2025-05-13 05:25:00|5371.8|5369.8|5378.8|5376.8|5378.8|5376.8|5371.3|5369.3|311
1747114200000|2025-05-13 05:30:00|5379.8|5377.8|5379.8|5377.8|5382.8|5380.8|5379.8|5377.8|629
1747114500000|2025-05-13 05:35:00|5381.8|5379.8|5381.8|5379.8|5382.8|5380.8|5379.8|5377.8|711
1747114800000|2025-05-13 05:40:00|5381.3|5379.3|5382.8|5380.8|5382.8|5380.8|5380.8|5378.8|41
1747115100000|2025-05-13 05:45:00|5383.3|5381.3|5381.8|5379.8|5383.8|5381.8|5380.8|5378.8|189
1747115400000|2025-05-13 05:50:00|5381.3|5379.3|5382.3|5380.3|5384.8|5382.8|5380.8|5378.8|189
1747115700000|2025-05-13 05:55:00|5382.8|5380.8|5382.8|5380.8|5383.8|5381.8|5382.8|5380.8|75
1747116000000|2025-05-13 06:00:00|5382.55|5381.05|5389.55|5388.05|5389.55|5388.05|5382.55|5381.05|944
1747116300000|2025-05-13 06:05:00|5388.55|5387.05|5390.55|5389.05|5390.55|5389.05|5387.55|5386.05|578
1747116600000|2025-05-13 06:10:00|5389.55|5388.05|5393.55|5392.05|5394.05|5392.55|5388.55|5387.05|515
1747116900000|2025-05-13 06:15:00|5394.55|5393.05|5394.55|5393.05|5395.55|5394.05|5393.05|5391.55|487
1747117200000|2025-05-13 06:20:00|5393.55|5392.05|5390.55|5389.05|5393.55|5392.05|5389.55|5388.05|513
1747117500000|2025-05-13 06:25:00|5389.55|5388.05|5388.55|5387.05|5391.55|5390.05|5388.55|5387.05|717
1747117800000|2025-05-13 06:30:00|5387.55|5386.05|5390.55|5389.05|5392.55|5391.05|5387.55|5386.05|825
1747118100000|2025-05-13 06:35:00|5391.55|5390.05|5393.55|5392.05|5394.55|5393.05|5391.55|5390.05|480
1747118400000|2025-05-13 06:40:00|5394.55|5393.05|5400.55|5399.05|5401.55|5400.05|5394.55|5393.05|1903
1747118700000|2025-05-13 06:45:00|5401.55|5400.05|5393.55|5392.05|5401.55|5400.05|5392.55|5391.05|1941
1747119000000|2025-05-13 06:50:00|5392.55|5391.05|5393.55|5392.05|5394.55|5393.05|5391.55|5390.05|867
1747119300000|2025-05-13 06:55:00|5393.05|5391.55|5390.55|5389.05|5394.55|5393.05|5389.55|5388.05|1264
1747119600000|2025-05-13 07:00:00|5391.55|5390.05|5391.55|5390.05|5396.55|5395.05|5387.55|5386.05|5459
1747119900000|2025-05-13 07:05:00|5390.55|5389.05|5389.55|5388.05|5391.55|5390.05|5386.55|5385.05|2771
1747120200000|2025-05-13 07:10:00|5390.55|5389.05|5392.55|5391.05|5395.55|5394.05|5388.55|5387.05|3453
1747120500000|2025-05-13 07:15:00|5393.55|5392.05|5396.55|5395.05|5397.55|5396.05|5388.55|5387.05|2280
1747120800000|2025-05-13 07:20:00|5396.75|5395.25|5391.75|5390.25|5396.75|5395.25|5389.75|5388.25|1884
1747121100000|2025-05-13 07:25:00|5390.75|5389.25|5395.75|5394.25|5399.75|5398.25|5389.75|5388.25|5507
1747121400000|2025-05-13 07:30:00|5396.15|5394.65|5400.15|5398.65|5402.15|5400.65|5395.15|5393.65|3183
1747121700000|2025-05-13 07:35:00|5399.15|5397.65|5399.15|5397.65|5400.15|5398.65|5396.15|5394.65|2983
1747122000000|2025-05-13 07:40:00|5398.84|5397.34|5397.84|5396.34|5398.84|5397.34|5395.84|5394.34|2928
1747122300000|2025-05-13 07:45:00|5396.84|5395.34|5393.84|5392.34|5396.84|5395.34|5393.84|5392.34|1447
1747122600000|2025-05-13 07:50:00|5393.74|5392.24|5391.74|5390.24|5393.74|5392.24|5391.74|5390.24|2410
1747122900000|2025-05-13 07:55:00|5392.74|5391.24|5390.74|5389.24|5392.74|5391.24|5389.74|5388.24|2100
1747123200000|2025-05-13 08:00:00|5390.89|5389.39|5394.89|5393.39|5396.89|5395.39|5390.89|5389.39|5200
1747123500000|2025-05-13 08:05:00|5395.89|5394.39|5387.89|5386.39|5395.89|5394.39|5386.89|5385.39|3204
1747123800000|2025-05-13 08:10:00|5387.78|5386.28|5388.78|5387.28|5388.78|5387.28|5385.78|5384.28|2910
1747124100000|2025-05-13 08:15:00|5389.78|5388.28|5393.78|5392.28|5393.78|5392.28|5388.78|5387.28|10583
1747124400000|2025-05-13 08:20:00|5393.6|5392.1|5396.6|5395.1|5396.6|5395.1|5391.6|5390.1|11533
1747124700000|2025-05-13 08:25:00|5395.6|5394.1|5392.6|5391.1|5396.6|5395.1|5391.6|5390.1|3775
1747125000000|2025-05-13 08:30:00|5392.79|5391.29|5397.79|5396.29|5397.79|5396.29|5391.79|5390.29|2287
1747125300000|2025-05-13 08:35:00|5396.79|5395.29|5396.79|5395.29|5399.79|5398.29|5395.79|5394.29|5939
1747125600000|2025-05-13 08:40:00|5396.5|5395|5396.5|5395|5397.5|5396|5393.5|5392|4911
1747125900000|2025-05-13 08:45:00|5397.5|5396|5392.5|5391|5397.5|5396|5391.5|5390|2519
1747126200000|2025-05-13 08:50:00|5393.05|5391.55|5394.05|5392.55|5394.05|5392.55|5392.05|5390.55|5287
1747126500000|2025-05-13 08:55:00|5393.05|5391.55|5393.05|5391.55|5394.05|5392.55|5392.05|5390.55|2463
1747126800000|2025-05-13 09:00:00|5392.86|5391.36|5394.86|5393.36|5396.86|5395.36|5392.86|5391.36|8669
1747127100000|2025-05-13 09:05:00|5395.86|5394.36|5397.86|5396.36|5397.86|5396.36|5394.86|5393.36|5034
1747127400000|2025-05-13 09:10:00|5397.64|5396.14|5394.64|5393.14|5397.64|5396.14|5393.64|5392.14|4250
1747127700000|2025-05-13 09:15:00|5393.64|5392.14|5394.64|5393.14|5395.64|5394.14|5392.64|5391.14|2042
1747128000000|2025-05-13 09:20:00|5395.22|5393.72|5398.22|5396.72|5399.22|5397.72|5395.22|5393.72|3651
1747128300000|2025-05-13 09:25:00|5399.22|5397.72|5399.22|5397.72|5400.22|5398.72|5398.22|5396.72|1927
1747128600000|2025-05-13 09:30:00|5398.79|5397.29|5395.79|5394.29|5398.79|5397.29|5394.79|5393.29|4564
1747128900000|2025-05-13 09:35:00|5396.79|5395.29|5393.79|5392.29|5396.79|5395.29|5393.79|5392.29|1850
1747129200000|2025-05-13 09:40:00|5393.84|5392.34|5392.84|5391.34|5393.84|5392.34|5391.84|5390.34|1745
1747129500000|2025-05-13 09:45:00|5391.84|5390.34|5391.84|5390.34|5394.84|5393.34|5391.84|5390.34|5229
1747129800000|2025-05-13 09:50:00|5391.26|5389.76|5392.26|5390.76|5392.26|5390.76|5390.26|5388.76|1356
1747130100000|2025-05-13 09:55:00|5393.26|5391.76|5395.26|5393.76|5395.26|5393.76|5391.26|5389.76|2337
1747130400000|2025-05-13 10:00:00|5395.36|5393.86|5394.36|5392.86|5397.36|5395.86|5394.36|5392.86|11730
1747130700000|2025-05-13 10:05:00|5395.36|5393.86|5395.36|5393.86|5396.36|5394.86|5393.36|5391.86|1535
1747131000000|2025-05-13 10:10:00|5396.01|5394.51|5397.01|5395.51|5398.01|5396.51|5396.01|5394.51|3380
1747131300000|2025-05-13 10:15:00|5396.01|5394.51|5395.01|5393.51|5396.01|5394.51|5395.01|5393.51|787
1747131600000|2025-05-13 10:20:00|5394.69|5393.19|5396.69|5395.19|5397.69|5396.19|5394.69|5393.19|1260
1747131900000|2025-05-13 10:25:00|5395.69|5394.19|5396.69|5395.19|5397.69|5396.19|5394.69|5393.19|2292
1747132200000|2025-05-13 10:30:00|5396.43|5394.93|5395.43|5393.93|5399.43|5397.93|5395.43|5393.93|2617
1747132500000|2025-05-13 10:35:00|5396.43|5394.93|5393.43|5391.93|5396.43|5394.93|5393.43|5391.93|3934
1747132800000|2025-05-13 10:40:00|5393.45|5391.95|5395.45|5393.95|5395.45|5393.95|5393.45|5391.95|5619
1747133100000|2025-05-13 10:45:00|5394.45|5392.95|5395.45|5393.95|5396.45|5394.95|5394.45|5392.95|905
1747133400000|2025-05-13 10:50:00|5395.6|5394.1|5393.1|5391.6|5395.6|5394.1|5392.6|5391.1|1085
1747133700000|2025-05-13 10:55:00|5392.6|5391.1|5393.6|5392.1|5394.6|5393.1|5392.6|5391.1|1395
1747134000000|2025-05-13 11:00:00|5393.78|5392.28|5397.78|5396.28|5398.78|5397.28|5393.78|5392.28|1223
1747134300000|2025-05-13 11:05:00|5396.78|5395.28|5396.78|5395.28|5396.78|5395.28|5394.78|5393.28|673
1747134600000|2025-05-13 11:10:00|5396.11|5394.61|5396.11|5394.61|5397.11|5395.61|5395.11|5393.61|920
1747134900000|2025-05-13 11:15:00|5397.11|5395.61|5399.11|5397.61|5399.11|5397.61|5395.11|5393.61|1828
1747135200000|2025-05-13 11:20:00|5399.35|5397.85|5399.35|5397.85|5401.35|5399.85|5399.35|5397.85|2833
1747135500000|2025-05-13 11:25:00|5400.35|5398.85|5397.35|5395.85|5400.35|5398.85|5397.35|5395.85|2011
1747135800000|2025-05-13 11:30:00|5397.53|5396.03|5398.53|5397.03|5400.53|5399.03|5397.53|5396.03|1733
1747136100000|2025-05-13 11:35:00|5399.53|5398.03|5397.53|5396.03|5399.53|5398.03|5396.53|5395.03|1927
1747136400000|2025-05-13 11:40:00|5397.8|5396.3|5397.8|5396.3|5398.8|5397.3|5397.8|5396.3|1129
1747136700000|2025-05-13 11:45:00|5398.8|5397.3|5397.8|5396.3|5399.8|5398.3|5397.8|5396.3|13729
1747137000000|2025-05-13 11:50:00|5397.64|5396.14|5395.64|5394.14|5397.64|5396.14|5394.14|5392.64|1475
1747137300000|2025-05-13 11:55:00|5396.64|5395.14|5396.64|5395.14|5397.64|5396.14|5395.64|5394.14|2169
1747137600000|2025-05-13 12:00:00|5396.54|5395.04|5393.54|5392.04|5396.54|5395.04|5392.54|5391.04|1820
1747137900000|2025-05-13 12:05:00|5392.54|5391.04|5396.54|5395.04|5397.54|5396.04|5391.54|5390.04|3082
1747138200000|2025-05-13 12:10:00|5395.97|5394.47|5395.97|5394.47|5398.97|5397.47|5395.97|5394.47|2025
1747138500000|2025-05-13 12:15:00|5394.97|5393.47|5395.97|5394.47|5396.97|5395.47|5394.97|5393.47|3226
1747138800000|2025-05-13 12:20:00|5396.13|5394.63|5397.13|5395.63|5398.13|5396.63|5396.13|5394.63|1517
1747139100000|2025-05-13 12:25:00|5398.13|5396.63|5399.13|5397.63|5401.13|5399.63|5398.13|5396.63|2613
1747139400000|2025-05-13 12:30:00|5398.93|5397.43|5405.43|5403.93|5407.93|5406.43|5398.93|5397.43|8041
1747139700000|2025-05-13 12:35:00|5405.93|5404.43|5402.93|5401.43|5406.93|5405.43|5402.93|5401.43|5618
1747140000000|2025-05-13 12:40:00|5402.39|5400.89|5400.39|5398.89|5403.39|5401.89|5398.39|5396.89|1803
1747140300000|2025-05-13 12:45:00|5401.39|5399.89|5402.39|5400.89|5402.39|5400.89|5397.39|5395.89|2183
1747140600000|2025-05-13 12:50:00|5403.39|5401.89|5400.39|5398.89|5403.39|5401.89|5398.39|5396.89|2455
1747140900000|2025-05-13 12:55:00|5399.39|5397.89|5398.39|5396.89|5400.39|5398.89|5397.39|5395.89|1074
1747141200000|2025-05-13 13:00:00|5399.39|5397.89|5399.89|5398.39|5402.39|5400.89|5397.39|5395.89|1748
1747141500000|2025-05-13 13:05:00|5399.39|5397.89|5403.39|5401.89|5404.39|5402.89|5399.39|5397.89|5354
1747141800000|2025-05-13 13:10:00|5404.19|5402.69|5403.19|5401.69|5406.19|5404.69|5403.19|5401.69|2020
1747142100000|2025-05-13 13:15:00|5402.19|5400.69|5405.19|5403.69|5405.19|5403.69|5402.19|5400.69|1757
1747142400000|2025-05-13 13:20:00|5404.98|5403.48|5402.98|5401.48|5406.98|5405.48|5401.98|5400.48|2893
1747142700000|2025-05-13 13:25:00|5401.98|5400.48|5401.98|5400.48|5402.98|5401.48|5400.98|5399.48|3014
1747143000000|2025-05-13 13:30:00|5402.39|5400.89|5400.39|5398.89|5403.39|5401.89|5398.39|5396.89|5999
1747143300000|2025-05-13 13:35:00|5401.39|5399.89|5400.39|5398.89|5402.39|5400.89|5398.39|5396.89|2771
1747143600000|2025-05-13 13:40:00|5400.63|5399.13|5401.63|5400.13|5404.63|5403.13|5399.63|5398.13|3716
1747143900000|2025-05-13 13:45:00|5402.63|5401.13|5398.63|5397.13|5403.63|5402.13|5397.63|5396.13|5324
1747144200000|2025-05-13 13:50:00|5398.33|5396.83|5399.33|5397.83|5401.33|5399.83|5395.33|5393.83|9416
1747144500000|2025-05-13 13:55:00|5400.33|5398.83|5403.33|5401.83|5405.33|5403.83|5399.33|5397.83|3494
1747144800000|2025-05-13 14:00:00|5403.47|5401.97|5405.47|5403.97|5408.47|5406.97|5403.47|5401.97|6752
1747145100000|2025-05-13 14:05:00|5406.47|5404.97|5406.47|5404.97|5406.47|5404.97|5404.47|5402.97|4487
1747145400000|2025-05-13 14:10:00|5406.44|5404.94|5409.44|5407.94|5409.44|5407.94|5404.44|5402.94|6515
1747145700000|2025-05-13 14:15:00|5409.94|5408.44|5408.44|5406.94|5413.44|5411.94|5408.44|5406.94|10635
1747146000000|2025-05-13 14:20:00|5408.31|5406.81|5404.31|5402.81|5408.31|5406.81|5404.31|5402.81|2516
1747146300000|2025-05-13 14:25:00|5403.81|5402.31|5401.31|5399.81|5406.31|5404.81|5400.31|5398.81|2992
1747146600000|2025-05-13 14:30:00|5401.46|5399.96|5402.46|5400.96|5403.46|5401.96|5399.46|5397.96|3807
1747146900000|2025-05-13 14:35:00|5401.46|5399.96|5402.46|5400.96|5403.46|5401.96|5401.46|5399.96|2943
1747147200000|2025-05-13 14:40:00|5402.1|5400.6|5403.1|5401.6|5403.1|5401.6|5401.1|5399.6|6349
1747147500000|2025-05-13 14:45:00|5403.6|5402.1|5401.1|5399.6|5405.1|5403.6|5400.1|5398.6|3024
1747147800000|2025-05-13 14:50:00|5401.13|5399.63|5407.13|5405.63|5407.13|5405.63|5400.13|5398.63|5897
1747148100000|2025-05-13 14:55:00|5406.63|5405.13|5409.13|5407.63|5410.13|5408.63|5406.13|5404.63|7452
1747148400000|2025-05-13 15:00:00|5408.8|5407.3|5409.8|5408.3|5410.8|5409.3|5406.8|5405.3|5985
1747148700000|2025-05-13 15:05:00|5409.3|5407.8|5408.8|5407.3|5409.8|5408.3|5406.8|5405.3|4942
1747149000000|2025-05-13 15:10:00|5408.97|5407.47|5407.97|5406.47|5410.97|5409.47|5407.97|5406.47|5938
1747149300000|2025-05-13 15:15:00|5408.97|5407.47|5409.97|5408.47|5409.97|5408.47|5407.97|5406.47|3566
1747149600000|2025-05-13 15:20:00|5409.9|5408.4|5410.9|5409.4|5410.9|5409.4|5409.9|5408.4|5465
1747149900000|2025-05-13 15:25:00|5411.9|5410.4|5412.9|5411.4|5414.9|5413.4|5410.9|5409.4|21346
1747150200000|2025-05-13 15:30:00|5409.45|5407.95|5413.45|5411.95|5415.45|5413.95|5409.45|5407.95|32516
1747150500000|2025-05-13 15:35:00|5414.45|5412.95|5414.45|5412.95|5416.45|5414.95|5412.45|5410.95|19693
1747150800000|2025-05-13 15:40:00|5413.95|5412.45|5410.45|5408.95|5414.45|5412.95|5410.45|5408.95|5251
1747151100000|2025-05-13 15:45:00|5409.45|5407.95|5410.45|5408.95|5413.45|5411.95|5409.45|5407.95|7057
1747151400000|2025-05-13 15:50:00|5409.45|5407.95|5406.45|5404.95|5410.45|5408.95|5406.45|5404.95|2668
1747151700000|2025-05-13 15:55:00|5407.45|5405.95|5407.45|5405.95|5407.45|5405.95|5406.45|5404.95|2712
1747152000000|2025-05-13 16:00:00|5406.45|5404.95|5408.45|5406.95|5408.45|5406.95|5406.45|5404.95|3241
1747152300000|2025-05-13 16:05:00|5408.95|5407.45|5407.45|5405.95|5410.45|5408.95|5406.45|5404.95|2573
1747152600000|2025-05-13 16:10:00|5406.45|5404.95|5410.45|5408.95|5410.45|5408.95|5405.45|5403.95|1113
1747152900000|2025-05-13 16:15:00|5409.45|5407.95|5407.45|5405.95|5410.45|5408.95|5407.45|5405.95|1032
1747153200000|2025-05-13 16:20:00|5408.45|5406.95|5409.45|5407.95|5410.45|5408.95|5407.45|5405.95|1043
1747153500000|2025-05-13 16:25:00|5410.45|5408.95|5411.45|5409.95|5413.45|5411.95|5410.45|5408.95|572
1747153800000|2025-05-13 16:30:00|5412.45|5410.95|5410.45|5408.95|5412.45|5410.95|5409.45|5407.95|497
1747154100000|2025-05-13 16:35:00|5410.95|5409.45|5412.45|5410.95|5412.45|5410.95|5410.45|5408.95|435
1747154400000|2025-05-13 16:40:00|5411.45|5409.95|5411.45|5409.95|5412.45|5410.95|5411.45|5409.95|302
1747154700000|2025-05-13 16:45:00|5412.45|5410.95|5412.45|5410.95|5413.45|5411.95|5412.45|5410.95|267
1747155000000|2025-05-13 16:50:00|5411.45|5409.95|5411.45|5409.95|5412.45|5410.95|5411.45|5409.95|220
1747155300000|2025-05-13 16:55:00|5410.45|5408.95|5410.45|5408.95|5411.45|5409.95|5410.45|5408.95|1440
1747155600000|2025-05-13 17:00:00|5410.95|5409.45|5409.45|5407.95|5411.45|5409.95|5409.45|5407.95|923
1747155900000|2025-05-13 17:05:00|5410.45|5408.95|5411.45|5409.95|5411.45|5409.95|5409.45|5407.95|844
1747156200000|2025-05-13 17:10:00|5412.45|5410.95|5411.45|5409.95|5412.45|5410.95|5410.45|5408.95|727
1747156500000|2025-05-13 17:15:00|5411.95|5410.45|5413.45|5411.95|5413.45|5411.95|5411.45|5409.95|390
1747156800000|2025-05-13 17:20:00|5412.95|5411.45|5414.45|5412.95|5415.45|5413.95|5412.45|5410.95|267
1747157100000|2025-05-13 17:25:00|5414.95|5413.45|5414.45|5412.95|5415.45|5413.95|5414.45|5412.95|63
1747157400000|2025-05-13 17:30:00|5415.45|5413.95|5417.45|5415.95|5418.45|5416.95|5415.45|5413.95|471
1747157700000|2025-05-13 17:35:00|5418.45|5416.95|5416.45|5414.95|5418.45|5416.95|5415.45|5413.95|428
1747158000000|2025-05-13 17:40:00|5415.45|5413.95|5415.45|5413.95|5416.45|5414.95|5414.45|5412.95|460
1747158300000|2025-05-13 17:45:00|5414.95|5413.45|5414.45|5412.95|5416.45|5414.95|5414.45|5412.95|518
1747158600000|2025-05-13 17:50:00|5414.95|5413.45|5411.45|5409.95|5414.95|5413.45|5411.45|5409.95|405
1747158900000|2025-05-13 17:55:00|5411.95|5410.45|5409.45|5407.95|5411.95|5410.45|5409.45|5407.95|427
1747159200000|2025-05-13 18:00:00|5408.45|5406.95|5411.45|5409.95|5411.45|5409.95|5407.45|5405.95|534
1747159500000|2025-05-13 18:05:00|5410.45|5408.95|5410.45|5408.95|5411.95|5410.45|5410.45|5408.95|126
1747159800000|2025-05-13 18:10:00|5410.95|5409.45|5413.45|5411.95|5413.45|5411.95|5410.45|5408.95|105
1747160100000|2025-05-13 18:15:00|5412.45|5410.95|5411.45|5409.95|5412.45|5410.95|5410.45|5408.95|695
1747160400000|2025-05-13 18:20:00|5411.95|5410.45|5411.45|5409.95|5412.45|5410.95|5411.45|5409.95|104
1747160700000|2025-05-13 18:25:00|5410.45|5408.95|5409.45|5407.95|5411.45|5409.95|5409.45|5407.95|348
1747161000000|2025-05-13 18:30:00|5410.45|5408.95|5409.45|5407.95|5411.45|5409.95|5408.45|5406.95|158
1747161300000|2025-05-13 18:35:00|5408.45|5406.95|5409.45|5407.95|5410.45|5408.95|5408.45|5406.95|124
1747161600000|2025-05-13 18:40:00|5408.95|5407.45|5408.45|5406.95|5409.45|5407.95|5408.45|5406.95|208
1747161900000|2025-05-13 18:45:00|5409.45|5407.95|5409.45|5407.95|5409.45|5407.95|5408.45|5406.95|141
1747162200000|2025-05-13 18:50:00|5408.95|5407.45|5410.45|5408.95|5411.45|5409.95|5408.45|5406.95|144
1747162500000|2025-05-13 18:55:00|5410.95|5409.45|5413.45|5411.95|5413.45|5411.95|5410.45|5408.95|138
1747162800000|2025-05-13 19:00:00|5412.45|5410.95|5412.45|5410.95|5413.45|5411.95|5412.45|5410.95|223
1747163100000|2025-05-13 19:05:00|5412.95|5411.45|5412.45|5410.95|5413.45|5411.95|5412.45|5410.95|47
1747163400000|2025-05-13 19:10:00|5412.95|5411.45|5414.45|5412.95|5414.45|5412.95|5412.45|5410.95|263
1747163700000|2025-05-13 19:15:00|5414.95|5413.45|5413.45|5411.95|5415.45|5413.95|5413.45|5411.95|197
1747164000000|2025-05-13 19:20:00|5414.45|5412.95|5412.45|5410.95|5414.45|5412.95|5411.45|5409.95|439
1747164300000|2025-05-13 19:25:00|5412.95|5411.45|5412.45|5410.95|5413.45|5411.95|5411.45|5409.95|183
1747164600000|2025-05-13 19:30:00|5411.45|5409.95|5414.45|5412.95|5414.45|5412.95|5411.45|5409.95|1532
1747164900000|2025-05-13 19:35:00|5413.45|5411.95|5414.45|5412.95|5415.45|5413.95|5413.45|5411.95|463
1747165200000|2025-05-13 19:40:00|5413.45|5411.95|5412.45|5410.95|5413.45|5411.95|5412.45|5410.95|1286
1747165500000|2025-05-13 19:45:00|5412.95|5411.45|5409.45|5407.95|5412.95|5411.45|5409.45|5407.95|757
1747165800000|2025-05-13 19:50:00|5410.45|5408.95|5408.45|5406.95|5412.45|5410.95|5407.45|5405.95|4890
1747166100000|2025-05-13 19:55:00|5408.95|5407.45|5403.45|5401.95|5409.45|5407.95|5402.95|5401.45|6372
1747166400000|2025-05-13 20:00:00|5402.7|5399.7|5403.4|5400.4|5404.9|5401.9|5400.7|5397.7|41
1747166700000|2025-05-13 20:05:00|5403.6|5400.6|5400.9|5397.9|5404|5401|5400.9|5397.9|0
1747167000000|2025-05-13 20:10:00|5401|5398|5403.1|5400.1|5403.1|5400.1|5400.7|5397.7|0
1747167300000|2025-05-13 20:15:00|5402.9|5399.9|5401.2|5398.2|5403.1|5400.1|5400.9|5397.9|0
1747167600000|2025-05-13 20:20:00|5401.4|5398.4|5400.9|5397.9|5401.6|5398.6|5400.5|5397.5|0
1747167900000|2025-05-13 20:25:00|5401|5398|5401.2|5398.2|5402.9|5399.9|5400.9|5397.9|0
1747168200000|2025-05-13 20:30:00|5401|5398|5402.1|5399.1|5402.3|5399.3|5401|5398|0
1747168500000|2025-05-13 20:35:00|5402|5399|5403.1|5400.1|5403.1|5400.1|5401.6|5398.6|0
1747168800000|2025-05-13 20:40:00|5402.9|5399.9|5401.4|5398.4|5403.2|5400.2|5401.2|5398.2|0
1747169100000|2025-05-13 20:45:00|5401.2|5398.2|5402.1|5399.1|5402.5|5399.5|5401.2|5398.2|0
1747169400000|2025-05-13 20:50:00|5402|5399|5402.7|5399.7|5402.7|5399.7|5402|5399|0
1747169700000|2025-05-13 20:55:00|5402.5|5399.5|5402.3|5399.3|5402.5|5399.5|5401.4|5398.4|0
1747170000000|2025-05-13 21:00:00|5402|5399|5402|5399|5402.3|5399.3|5401.8|5398.8|0
1747170300000|2025-05-13 21:05:00|5401.9|5398.9|5402|5399|5402.1|5399.1|5401.7|5398.7|0
1747170600000|2025-05-13 21:10:00|5401.9|5398.9|5402.2|5399.2|5402.2|5399.2|5401.7|5398.7|0
1747170900000|2025-05-13 21:15:00|5402.3|5399.3|5400.9|5397.9|5402.7|5399.7|5400.9|5397.9|0
1747171200000|2025-05-13 21:20:00|5400.8|5397.8|5401.1|5398.1|5401.6|5398.6|5400.7|5397.7|0
1747171500000|2025-05-13 21:25:00|5400.9|5397.9|5401.4|5398.4|5401.4|5398.4|5400.6|5397.6|0
1747171800000|2025-05-13 21:30:00|5401.7|5398.7|5401.5|5398.5|5402.1|5399.1|5401.3|5398.3|0
1747172100000|2025-05-13 21:35:00|5401.1|5398.1|5402.1|5399.1|5402.1|5399.1|5401.1|5398.1|0
1747172400000|2025-05-13 21:40:00|5401.8|5398.8|5401.8|5398.8|5401.8|5398.8|5401.8|5398.8|0
1747172700000|2025-05-13 21:45:00|5402|5399|5403|5400|5403|5400|5402|5399|0
1747173000000|2025-05-13 21:50:00|5402.9|5399.9|5403.2|5400.2|5403.2|5400.2|5402.9|5399.9|0
1747173300000|2025-05-13 21:55:00|5403.3|5400.3|5403.3|5400.3|5404|5401|5403.3|5400.3|0
1747173600000|2025-05-13 22:00:00|5403.2|5400.2|5402.8|5399.8|5405|5402|5402.1|5399.1|0
1747173900000|2025-05-13 22:05:00|5402.7|5399.7|5403.5|5400.5|5403.6|5400.6|5402|5399|0
1747174200000|2025-05-13 22:10:00|5403.6|5400.6|5404.3|5401.3|5405|5402|5403|5400|0
1747174500000|2025-05-13 22:15:00|5404.3|5401.3|5404.9|5401.9|5405.1|5402.1|5404|5401|0
1747174800000|2025-05-13 22:20:00|5404.7|5401.7|5404.5|5401.5|5405|5402|5404.1|5401.1|0
1747175100000|2025-05-13 22:25:00|5404.9|5401.9|5404.7|5401.7|5405.2|5402.2|5404|5401|0
1747175400000|2025-05-13 22:30:00|5404.8|5401.8|5403.8|5400.8|5404.8|5401.8|5403.8|5400.8|0
1747175700000|2025-05-13 22:35:00|5403.9|5400.9|5403.8|5400.8|5404.1|5401.1|5403.6|5400.6|0
1747176000000|2025-05-13 22:40:00|5403.9|5400.9|5404.3|5401.3|5404.5|5401.5|5403.9|5400.9|0
1747176300000|2025-05-13 22:45:00|5404.2|5401.2|5404.9|5401.9|5405|5402|5404.1|5401.1|0
1747176600000|2025-05-13 22:50:00|5405|5402|5404.1|5401.1|5405.2|5402.2|5404.1|5401.1|0
1747176900000|2025-05-13 22:55:00|5404|5401|5403.8|5400.8|5404.7|5401.7|5403.6|5400.6|0
1747177200000|2025-05-13 23:00:00|5403.7|5400.7|5403.4|5400.4|5404.9|5401.9|5403.4|5400.4|0
1747177500000|2025-05-13 23:05:00|5403.2|5400.2|5405|5402|5405.1|5402.1|5402.2|5399.2|0
1747177800000|2025-05-13 23:10:00|5404.9|5401.9|5405.6|5402.6|5405.6|5402.6|5404|5401|0
1747178100000|2025-05-13 23:15:00|5405.4|5402.4|5404.5|5401.5|5405.6|5402.6|5403.9|5400.9|0
1747178400000|2025-05-13 23:20:00|5404.4|5401.4|5404.9|5401.9|5404.9|5401.9|5404.3|5401.3|0
1747178700000|2025-05-13 23:25:00|5404.7|5401.7|5404.1|5401.1|5404.9|5401.9|5404|5401|0
1747179000000|2025-05-13 23:30:00|5404|5401|5404.7|5401.7|5404.9|5401.9|5404|5401|0
1747179300000|2025-05-13 23:35:00|5404.9|5401.9|5407.9|5404.9|5408.3|5405.3|5404.7|5401.7|0
1747179600000|2025-05-13 23:40:00|5407.8|5404.8|5407.3|5404.3|5408|5405|5407.1|5404.1|0
1747179900000|2025-05-13 23:45:00|5407.2|5404.2|5407.6|5404.6|5408.2|5405.2|5406.9|5403.9|0
1747180200000|2025-05-13 23:50:00|5407.7|5404.7|5407.7|5404.7|5408|5405|5407.1|5404.1|0
1747180500000|2025-05-13 23:55:00|5407.6|5404.6|5407.2|5404.2|5408.5|5405.5|5407.1|5404.1|0
1747180800000|2025-05-14 00:00:00|5407.1|5404.1|5404.5|5401.5|5407.4|5404.4|5403.8|5400.8|0
1747181100000|2025-05-14 00:05:00|5404.4|5401.4|5405.2|5402.2|5405.4|5402.4|5403.4|5400.4|0
1747181400000|2025-05-14 00:10:00|5405.3|5402.3|5402.6|5399.6|5405.4|5402.4|5402|5399|0
1747181700000|2025-05-14 00:15:00|5402.7|5399.7|5400.5|5398.5|5402.7|5399.7|5399.5|5397.5|183
1747182000000|2025-05-14 00:20:00|5399.5|5397.5|5398.5|5396.5|5400.5|5398.5|5398.5|5396.5|56
1747182300000|2025-05-14 00:25:00|5399|5397|5400.5|5398.5|5400.5|5398.5|5398.5|5396.5|21
1747182600000|2025-05-14 00:30:00|5400|5398|5399.5|5397.5|5400.5|5398.5|5398.5|5396.5|49
1747182900000|2025-05-14 00:35:00|5400.5|5398.5|5400.5|5398.5|5400.5|5398.5|5398.5|5396.5|41
1747183200000|2025-05-14 00:40:00|5399|5397|5398.5|5396.5|5399.5|5397.5|5398.5|5396.5|63
1747183500000|2025-05-14 00:45:00|5399.5|5397.5|5398.5|5396.5|5401.5|5399.5|5398.5|5396.5|121
1747183800000|2025-05-14 00:50:00|5399.5|5397.5|5396.5|5394.5|5399.5|5397.5|5395.5|5393.5|99
1747184100000|2025-05-14 00:55:00|5396|5394|5396|5394|5397.5|5395.5|5395.5|5393.5|53
1747184400000|2025-05-14 01:00:00|5395.5|5393.5|5391.5|5389.5|5395.5|5393.5|5391.5|5389.5|45
1747184700000|2025-05-14 01:05:00|5391|5389|5391.5|5389.5|5392.5|5390.5|5391|5389|111
1747185000000|2025-05-14 01:10:00|5390.5|5388.5|5390.5|5388.5|5391.5|5389.5|5388.5|5386.5|198
1747185300000|2025-05-14 01:15:00|5391|5389|5393.5|5391.5|5394|5392|5390.5|5388.5|34
1747185600000|2025-05-14 01:20:00|5393|5391|5391.5|5389.5|5393.5|5391.5|5391.5|5389.5|36
1747185900000|2025-05-14 01:25:00|5392.5|5390.5|5393.5|5391.5|5393.5|5391.5|5392.5|5390.5|61
1747186200000|2025-05-14 01:30:00|5392.5|5390.5|5391.5|5389.5|5395.5|5393.5|5391.5|5389.5|74
1747186500000|2025-05-14 01:35:00|5391|5389|5391.5|5389.5|5392.5|5390.5|5391|5389|32
1747186800000|2025-05-14 01:40:00|5392|5390|5394.5|5392.5|5395|5393|5392|5390|55
1747187100000|2025-05-14 01:45:00|5394|5392|5393.5|5391.5|5394|5392|5393.5|5391.5|16
1747187400000|2025-05-14 01:50:00|5394|5392|5393.5|5391.5|5394.5|5392.5|5393.5|5391.5|36
1747187700000|2025-05-14 01:55:00|5394|5392|5394.5|5392.5|5394.5|5392.5|5393.5|5391.5|16
1747188000000|2025-05-14 02:00:00|5393.5|5391.5|5390.5|5388.5|5394.5|5392.5|5390.5|5388.5|95
1747188300000|2025-05-14 02:05:00|5389.5|5387.5|5389.5|5387.5|5391.5|5389.5|5389.5|5387.5|65
1747188600000|2025-05-14 02:10:00|5390|5388|5392.5|5390.5|5392.5|5390.5|5390|5388|17
1747188900000|2025-05-14 02:15:00|5393.5|5391.5|5392.5|5390.5|5393.5|5391.5|5392.5|5390.5|91
1747189200000|2025-05-14 02:20:00|5393.5|5391.5|5392.5|5390.5|5393.5|5391.5|5392|5390|69
1747189500000|2025-05-14 02:25:00|5392|5390|5391|5389|5392|5390|5390.5|5388.5|30
1747189800000|2025-05-14 02:30:00|5390.5|5388.5|5390.5|5388.5|5391.5|5389.5|5389.5|5387.5|62
1747190100000|2025-05-14 02:35:00|5391|5389|5390|5388|5391.5|5389.5|5389.5|5387.5|24
1747190400000|2025-05-14 02:40:00|5390.5|5388.5|5391.5|5389.5|5391.5|5389.5|5389.5|5387.5|17
1747190700000|2025-05-14 02:45:00|5390.5|5388.5|5388.5|5386.5|5390.5|5388.5|5387.5|5385.5|149
1747191000000|2025-05-14 02:50:00|5390.5|5388.5|5392.5|5390.5|5392.5|5390.5|5390.5|5388.5|69
1747191300000|2025-05-14 02:55:00|5393|5391|5391.5|5389.5|5393.5|5391.5|5391.5|5389.5|42
1747191600000|2025-05-14 03:00:00|5392.5|5390.5|5392.5|5390.5|5393.5|5391.5|5392|5390|78
1747191900000|2025-05-14 03:05:00|5393.5|5391.5|5394.5|5392.5|5395.5|5393.5|5392.5|5390.5|27
1747192200000|2025-05-14 03:10:00|5394|5392|5393.5|5391.5|5394|5392|5393.5|5391.5|11
1747192500000|2025-05-14 03:15:00|5392.5|5390.5|5392.5|5390.5|5393.5|5391.5|5392.5|5390.5|21
1747192800000|2025-05-14 03:20:00|5393|5391|5393.5|5391.5|5393.5|5391.5|5392.5|5390.5|23
1747193100000|2025-05-14 03:25:00|5394|5392|5393.5|5391.5|5394.5|5392.5|5393.5|5391.5|21
1747193400000|2025-05-14 03:30:00|5394.5|5392.5|5393.5|5391.5|5394.5|5392.5|5393.5|5391.5|19
1747193700000|2025-05-14 03:35:00|5394.5|5392.5|5394.5|5392.5|5394.5|5392.5|5393.5|5391.5|18
1747194000000|2025-05-14 03:40:00|5394|5392|5395|5393|5395.5|5393.5|5394|5392|37
1747194300000|2025-05-14 03:45:00|5394.5|5392.5|5393.5|5391.5|5394.5|5392.5|5393.5|5391.5|14
1747194600000|2025-05-14 03:50:00|5394.5|5392.5|5393.5|5391.5|5394.5|5392.5|5393.5|5391.5|8
1747194900000|2025-05-14 03:55:00|5394.5|5392.5|5395.5|5393.5|5395.5|5393.5|5394.5|5392.5|10
1747195200000|2025-05-14 04:00:00|5395|5393|5394.5|5392.5|5395.5|5393.5|5394|5392|11
1747195500000|2025-05-14 04:05:00|||||||||9
1747195800000|2025-05-14 04:10:00|5395|5393|5397|5395|5397|5395|5394.5|5392.5|37
1747196100000|2025-05-14 04:15:00|5396.5|5394.5|5397.5|5395.5|5397.5|5395.5|5396.5|5394.5|5
1747196400000|2025-05-14 04:20:00|5397|5395|5401|5399|5401.5|5399.5|5397|5395|48
1747196700000|2025-05-14 04:25:00|5400.5|5398.5|5400.5|5398.5|5400.5|5398.5|5399|5397|11
1747197000000|2025-05-14 04:30:00|5399.5|5397.5|5401.5|5399.5|5401.5|5399.5|5399.5|5397.5|22
1747197300000|2025-05-14 04:35:00|5402|5400|5402.5|5400.5|5403.5|5401.5|5400.5|5398.5|39
1747197600000|2025-05-14 04:40:00|5403.5|5401.5|5402.5|5400.5|5403.5|5401.5|5402.5|5400.5|12
1747197900000|2025-05-14 04:45:00|5402|5400|5401.5|5399.5|5402.5|5400.5|5401.5|5399.5|10
1747198200000|2025-05-14 04:50:00|5400.5|5398.5|5401.5|5399.5|5401.5|5399.5|5400.5|5398.5|15
1747198500000|2025-05-14 04:55:00|5401|5399|5400.5|5398.5|5401.5|5399.5|5399.5|5397.5|23
1747198800000|2025-05-14 05:00:00|5400|5398|5401.5|5399.5|5401.5|5399.5|5399.5|5397.5|25
1747199100000|2025-05-14 05:05:00|5401|5399|5401.5|5399.5|5402.5|5400.5|5401|5399|44
1747199400000|2025-05-14 05:10:00|5402.5|5400.5|5406.5|5404.5|5406.5|5404.5|5402.5|5400.5|318
1747199700000|2025-05-14 05:15:00|5406|5404|5406.5|5404.5|5407.5|5405.5|5406|5404|211
1747200000000|2025-05-14 05:20:00|5405.5|5403.5|5402.5|5400.5|5405.5|5403.5|5402.5|5400.5|347
1747200300000|2025-05-14 05:25:00|5401.5|5399.5|5401.5|5399.5|5402.5|5400.5|5400.5|5398.5|48
1747200600000|2025-05-14 05:30:00|5402.5|5400.5|5403.5|5401.5|5403.5|5401.5|5401.5|5399.5|74
1747200900000|2025-05-14 05:35:00|5404|5402|5404.5|5402.5|5406.5|5404.5|5403.5|5401.5|88
1747201200000|2025-05-14 05:40:00|5405.5|5403.5|5405.5|5403.5|5406.5|5404.5|5404.5|5402.5|60
1747201500000|2025-05-14 05:45:00|5406|5404|5407.5|5405.5|5407.5|5405.5|5405.5|5403.5|62
1747201800000|2025-05-14 05:50:00|5408|5406|5408.5|5406.5|5408.5|5406.5|5407.5|5405.5|74
1747202100000|2025-05-14 05:55:00|5408|5406|5407.5|5405.5|5408.5|5406.5|5407|5405|65
1747202400000|2025-05-14 06:00:00|5407.25|5405.75|5409.25|5407.75|5409.25|5407.75|5404.25|5402.75|904
1747202700000|2025-05-14 06:05:00|5409.75|5408.25|5409.25|5407.75|5411.25|5409.75|5408.25|5406.75|692
1747203000000|2025-05-14 06:10:00|5408.25|5406.75|5409.25|5407.75|5409.25|5407.75|5408.25|5406.75|217
1747203300000|2025-05-14 06:15:00|5410.25|5408.75|5410.25|5408.75|5411.25|5409.75|5409.25|5407.75|232
1747203600000|2025-05-14 06:20:00|5409.75|5408.25|5411.25|5409.75|5411.75|5410.25|5409.25|5407.75|334
1747203900000|2025-05-14 06:25:00|5411.75|5410.25|5414.25|5412.75|5414.25|5412.75|5410.25|5408.75|509
1747204200000|2025-05-14 06:30:00|5414.75|5413.25|5414.25|5412.75|5415.25|5413.75|5413.25|5411.75|234
1747204500000|2025-05-14 06:35:00|5413.75|5412.25|5412.25|5410.75|5414.25|5412.75|5412.25|5410.75|459
1747204800000|2025-05-14 06:40:00|5413.25|5411.75|5414.25|5412.75|5414.25|5412.75|5412.75|5411.25|472
1747205100000|2025-05-14 06:45:00|5413.25|5411.75|5412.25|5410.75|5413.75|5412.25|5411.25|5409.75|585
1747205400000|2025-05-14 06:50:00|5411.25|5409.75|5410.25|5408.75|5412.25|5410.75|5410.25|5408.75|307
1747205700000|2025-05-14 06:55:00|5411.25|5409.75|5416.25|5414.75|5417.25|5415.75|5410.25|5408.75|2074
1747206000000|2025-05-14 07:00:00|5416.75|5415.25|5417.25|5415.75|5421.25|5419.75|5413.25|5411.75|6705
1747206300000|2025-05-14 07:05:00|5418.25|5416.75|5416.25|5414.75|5419.25|5417.75|5415.25|5413.75|2981
1747206600000|2025-05-14 07:10:00|5417.25|5415.75|5417.75|5416.25|5419.25|5417.75|5416.25|5414.75|1764
1747206900000|2025-05-14 07:15:00|5418.25|5416.75|5415.25|5413.75|5419.25|5417.75|5414.25|5412.75|4196
1747207200000|2025-05-14 07:20:00|5414.25|5412.75|5408.25|5406.75|5415.25|5413.75|5408.25|5406.75|5413
1747207500000|2025-05-14 07:25:00|5407.75|5406.25|5404.25|5402.75|5408.75|5407.25|5401.25|5399.75|4295
1747207800000|2025-05-14 07:30:00|5405.25|5403.75|5402.25|5400.75|5407.25|5405.75|5402.25|5400.75|4226
1747208100000|2025-05-14 07:35:00|5403.25|5401.75|5401.25|5399.75|5407.25|5405.75|5400.25|5398.75|19369
1747208400000|2025-05-14 07:40:00|5402.24|5400.74|5400.74|5399.24|5404.24|5402.74|5399.24|5397.74|2176
1747208700000|2025-05-14 07:45:00|5401.24|5399.74|5400.24|5398.74|5401.24|5399.74|5398.24|5396.74|3653
1747209000000|2025-05-14 07:50:00|5400.06|5398.56|5407.06|5405.56|5408.56|5407.06|5400.06|5398.56|2767
1747209300000|2025-05-14 07:55:00|5406.06|5404.56|5408.06|5406.56|5409.06|5407.56|5405.06|5403.56|2147
1747209600000|2025-05-14 08:00:00|5408.12|5406.62|5399.12|5397.62|5408.62|5407.12|5398.12|5396.62|4257
1747209900000|2025-05-14 08:05:00|5400.12|5398.62|5395.12|5393.62|5401.12|5399.62|5395.12|5393.62|3064
1747210200000|2025-05-14 08:10:00|5395.28|5393.78|5397.28|5395.78|5398.28|5396.78|5395.28|5393.78|3821
1747210500000|2025-05-14 08:15:00|5398.28|5396.78|5394.28|5392.78|5398.28|5396.78|5393.28|5391.78|2316
1747210800000|2025-05-14 08:20:00|5394.06|5392.56|5394.06|5392.56|5396.06|5394.56|5393.06|5391.56|1692
1747211100000|2025-05-14 08:25:00|5393.06|5391.56|5394.06|5392.56|5395.06|5393.56|5392.06|5390.56|2285
1747211400000|2025-05-14 08:30:00|5393.8|5392.3|5389.8|5388.3|5393.8|5392.3|5388.8|5387.3|3535
1747211700000|2025-05-14 08:35:00|5389.3|5387.8|5389.8|5388.3|5392.3|5390.8|5388.8|5387.3|4107
1747212000000|2025-05-14 08:40:00|5390.04|5388.54|5393.04|5391.54|5394.04|5392.54|5388.04|5386.54|2786
1747212300000|2025-05-14 08:45:00|5394.04|5392.54|5391.04|5389.54|5395.04|5393.54|5389.04|5387.54|5472
1747212600000|2025-05-14 08:50:00|5391.02|5389.52|5391.02|5389.52|5393.02|5391.52|5391.02|5389.52|4462
1747212900000|2025-05-14 08:55:00|5390.02|5388.52|5388.02|5386.52|5390.02|5388.52|5388.02|5386.52|3975
1747213200000|2025-05-14 09:00:00|5387.99|5386.49|5381.99|5380.49|5388.99|5387.49|5380.99|5379.49|5665
1747213500000|2025-05-14 09:05:00|5380.99|5379.49|5374.99|5373.49|5384.99|5383.49|5374.99|5373.49|4528
1747213800000|2025-05-14 09:10:00|5375.54|5374.04|5378.54|5377.04|5380.54|5379.04|5375.54|5374.04|5335
1747214100000|2025-05-14 09:15:00|5377.54|5376.04|5379.54|5378.04|5380.54|5379.04|5377.54|5376.04|4179
1747214400000|2025-05-14 09:20:00|5379.07|5377.57|5382.07|5380.57|5382.07|5380.57|5375.07|5373.57|3807
1747214700000|2025-05-14 09:25:00|5389.07|5387.57|5385.07|5383.57|5389.07|5387.57|5381.07|5379.57|8029
1747215000000|2025-05-14 09:30:00|5384.85|5383.35|5385.85|5384.35|5386.85|5385.35|5384.85|5383.35|2012
1747215300000|2025-05-14 09:35:00|5384.85|5383.35|5387.85|5386.35|5388.85|5387.35|5384.85|5383.35|2579
1747215600000|2025-05-14 09:40:00|5388.06|5386.56|5389.06|5387.56|5389.06|5387.56|5387.06|5385.56|1813
1747215900000|2025-05-14 09:45:00|5390.06|5388.56|5388.06|5386.56|5391.06|5389.56|5387.06|5385.56|1329
1747216200000|2025-05-14 09:50:00|5388.14|5386.64|5390.14|5388.64|5390.14|5388.64|5386.14|5384.64|2517
1747216500000|2025-05-14 09:55:00|5389.14|5387.64|5388.14|5386.64|5390.14|5388.64|5388.14|5386.64|950
1747216800000|2025-05-14 10:00:00|5388.49|5386.99|5387.49|5385.99|5389.49|5387.99|5385.49|5383.99|2083
1747217100000|2025-05-14 10:05:00|5386.49|5384.99|5387.49|5385.99|5387.49|5385.99|5385.49|5383.99|1281
1747217400000|2025-05-14 10:10:00|5387.54|5386.04|5385.54|5384.04|5387.54|5386.04|5384.54|5383.04|4029
1747217700000|2025-05-14 10:15:00|5384.54|5383.04|5385.54|5384.04|5385.54|5384.04|5382.54|5381.04|4172
1747218000000|2025-05-14 10:20:00|5385.59|5384.09|5386.59|5385.09|5388.59|5387.09|5385.59|5384.09|1762
1747218300000|2025-05-14 10:25:00|5387.09|5385.59|5385.59|5384.09|5387.09|5385.59|5385.59|5384.09|911
1747218600000|2025-05-14 10:30:00|5385.47|5383.97|5386.47|5384.97|5386.97|5385.47|5381.47|5379.97|2686
1747218900000|2025-05-14 10:35:00|5387.47|5385.97|5388.47|5386.97|5389.47|5387.97|5387.47|5385.97|1265
1747219200000|2025-05-14 10:40:00|5388.13|5386.63|5387.13|5385.63|5388.13|5386.63|5387.13|5385.63|4863
1747219500000|2025-05-14 10:45:00|5386.13|5384.63|5387.13|5385.63|5388.13|5386.63|5386.13|5384.63|659
1747219800000|2025-05-14 10:50:00|5387.24|5385.74|5390.24|5388.74|5391.24|5389.74|5387.24|5385.74|1321
1747220100000|2025-05-14 10:55:00|5390.74|5389.24|5389.24|5387.74|5392.24|5390.74|5389.24|5387.74|3165
1747220400000|2025-05-14 11:00:00|5389.03|5387.53|5392.03|5390.53|5393.03|5391.53|5389.03|5387.53|2017
1747220700000|2025-05-14 11:05:00|5393.03|5391.53|5394.03|5392.53|5394.03|5392.53|5392.03|5390.53|2455
1747221000000|2025-05-14 11:10:00|5393.72|5392.22|5394.72|5393.22|5394.72|5393.22|5391.72|5390.22|983
1747221300000|2025-05-14 11:15:00|5393.72|5392.22|5396.72|5395.22|5396.72|5395.22|5393.72|5392.22|1292
1747221600000|2025-05-14 11:20:00|5396.89|5395.39|5397.89|5396.39|5399.89|5398.39|5396.89|5395.39|3812
1747221900000|2025-05-14 11:25:00|5396.89|5395.39|5398.89|5397.39|5398.89|5397.39|5396.89|5395.39|8991
1747222200000|2025-05-14 11:30:00|5399.05|5397.55|5400.05|5398.55|5401.05|5399.55|5398.05|5396.55|1984
1747222500000|2025-05-14 11:35:00|5401.05|5399.55|5402.05|5400.55|5402.05|5400.55|5400.05|5398.55|1902
1747222800000|2025-05-14 11:40:00|5401.91|5400.41|5398.91|5397.41|5401.91|5400.41|5397.91|5396.41|2038
1747223100000|2025-05-14 11:45:00|5397.91|5396.41|5395.91|5394.41|5398.91|5397.41|5394.91|5393.41|1682
1747223400000|2025-05-14 11:50:00|5396.24|5394.74|5399.24|5397.74|5399.24|5397.74|5396.24|5394.74|975
1747223700000|2025-05-14 11:55:00|5398.24|5396.74|5400.24|5398.74|5401.24|5399.74|5397.24|5395.74|3129
1747224000000|2025-05-14 12:00:00|5399.53|5398.03|5399.53|5398.03|5400.53|5399.03|5397.53|5396.03|3589
1747224300000|2025-05-14 12:05:00|5400.53|5399.03|5403.53|5402.03|5404.53|5403.03|5400.53|5399.03|4262
1747224600000|2025-05-14 12:10:00|5403.75|5402.25|5406.75|5405.25|5407.75|5406.25|5403.75|5402.25|6990
1747224900000|2025-05-14 12:15:00|5405.75|5404.25|5408.75|5407.25|5409.75|5408.25|5404.75|5403.25|3400
1747225200000|2025-05-14 12:20:00|5408.66|5407.16|5409.66|5408.16|5411.66|5410.16|5408.66|5407.16|4142
1747225500000|2025-05-14 12:25:00|5408.66|5407.16|5411.66|5410.16|5412.66|5411.16|5408.66|5407.16|3321
1747225800000|2025-05-14 12:30:00|5411.94|5410.44|5411.94|5410.44|5414.94|5413.44|5410.94|5409.44|2398
1747226100000|2025-05-14 12:35:00|5411.44|5409.94|5411.94|5410.44|5411.94|5410.44|5408.94|5407.44|2171
1747226400000|2025-05-14 12:40:00|5412.21|5410.71|5412.21|5410.71|5414.21|5412.71|5409.21|5407.71|1384
1747226700000|2025-05-14 12:45:00|5413.21|5411.71|5408.21|5406.71|5413.21|5411.71|5407.21|5405.71|2355
1747227000000|2025-05-14 12:50:00|5408|5406.5|5409|5407.5|5410|5408.5|5407|5405.5|1385
1747227300000|2025-05-14 12:55:00|5408|5406.5|5409|5407.5|5410|5408.5|5408|5406.5|1856
1747227600000|2025-05-14 13:00:00|5409.02|5407.52|5407.02|5405.52|5409.02|5407.52|5403.02|5401.52|6111
1747227900000|2025-05-14 13:05:00|5406.02|5404.52|5405.02|5403.52|5408.02|5406.52|5404.02|5402.52|3074
1747228200000|2025-05-14 13:10:00|5405.16|5403.66|5409.16|5407.66|5410.16|5408.66|5405.16|5403.66|2309
1747228500000|2025-05-14 13:15:00|5408.66|5407.16|5409.16|5407.66|5411.16|5409.66|5408.16|5406.66|4334
1747228800000|2025-05-14 13:20:00|5408.64|5407.14|5406.64|5405.14|5409.64|5408.14|5405.64|5404.14|2737
1747229100000|2025-05-14 13:25:00|5405.64|5404.14|5405.64|5404.14|5406.64|5405.14|5404.64|5403.14|16911
1747229400000|2025-05-14 13:30:00|5405.88|5404.38|5405.88|5404.38|5406.88|5405.38|5401.88|5400.38|4794
1747229700000|2025-05-14 13:35:00|5406.88|5405.38|5402.88|5401.38|5406.88|5405.38|5399.88|5398.38|3418
1747230000000|2025-05-14 13:40:00|5402.82|5401.32|5398.82|5397.32|5403.82|5402.32|5398.82|5397.32|5970
1747230300000|2025-05-14 13:45:00|5399.82|5398.32|5397.82|5396.32|5400.82|5399.32|5392.82|5391.32|7176
1747230600000|2025-05-14 13:50:00|5397.81|5396.31|5395.81|5394.31|5399.81|5398.31|5393.81|5392.31|2658
1747230900000|2025-05-14 13:55:00|5396.81|5395.31|5402.81|5401.31|5402.81|5401.31|5395.81|5394.31|4754
1747231200000|2025-05-14 14:00:00|5402.89|5401.39|5405.89|5404.39|5405.89|5404.39|5398.89|5397.39|5312
1747231500000|2025-05-14 14:05:00|5405.39|5403.89|5405.89|5404.39|5408.89|5407.39|5402.89|5401.39|5867
1747231800000|2025-05-14 14:10:00|5405.81|5404.31|5404.81|5403.31|5406.81|5405.31|5402.81|5401.31|4479
1747232100000|2025-05-14 14:15:00|5403.81|5402.31|5401.81|5400.31|5404.81|5403.31|5399.81|5398.31|3054
1747232400000|2025-05-14 14:20:00|5402.06|5400.56|5404.06|5402.56|5405.06|5403.56|5401.06|5399.56|4785
1747232700000|2025-05-14 14:25:00|5403.56|5402.06|5402.06|5400.56|5405.06|5403.56|5402.06|5400.56|1709
1747233000000|2025-05-14 14:30:00|5402.14|5400.64|5405.14|5403.64|5405.14|5403.64|5402.14|5400.64|2907
1747233300000|2025-05-14 14:35:00|5404.14|5402.64|5401.14|5399.64|5407.14|5405.64|5401.14|5399.64|4012
1747233600000|2025-05-14 14:40:00|5400.68|5399.18|5399.68|5398.18|5402.68|5401.18|5398.68|5397.18|4209
1747233900000|2025-05-14 14:45:00|5400.68|5399.18|5403.68|5402.18|5403.68|5402.18|5398.68|5397.18|5667
1747234200000|2025-05-14 14:50:00|5403.84|5402.34|5405.84|5404.34|5407.84|5406.34|5402.84|5401.34|2097
1747234500000|2025-05-14 14:55:00|5406.34|5404.84|5402.84|5401.34|5406.34|5404.84|5402.84|5401.34|2540
1747234800000|2025-05-14 15:00:00|5402.63|5401.13|5393.63|5392.13|5403.63|5402.13|5392.63|5391.13|5633
1747235100000|2025-05-14 15:05:00|5394.63|5393.13|5393.63|5392.13|5394.63|5393.13|5391.63|5390.13|5674
1747235400000|2025-05-14 15:10:00|5394.07|5392.57|5395.07|5393.57|5396.07|5394.57|5393.07|5391.57|3434
1747235700000|2025-05-14 15:15:00|5396.07|5394.57|5395.07|5393.57|5396.07|5394.57|5394.07|5392.57|4346
1747236000000|2025-05-14 15:20:00|5394.57|5393.07|5397.57|5396.07|5397.57|5396.07|5394.57|5393.07|5151
1747236300000|2025-05-14 15:25:00|5398.07|5396.57|5399.57|5398.07|5400.57|5399.07|5397.57|5396.07|17396
1747236600000|2025-05-14 15:30:00|5396.64|5395.14|5400.64|5399.14|5403.64|5402.14|5394.64|5393.14|45844
1747236900000|2025-05-14 15:35:00|5399.64|5398.14|5403.64|5402.14|5403.64|5402.14|5399.64|5398.14|16141
1747237200000|2025-05-14 15:40:00|5404.64|5403.14|5401.64|5400.14|5404.64|5403.14|5401.64|5400.14|6260
1747237500000|2025-05-14 15:45:00|5400.64|5399.14|5398.64|5397.14|5400.64|5399.14|5398.64|5397.14|9030
1747237800000|2025-05-14 15:50:00|5397.64|5396.14|5395.64|5394.14|5398.64|5397.14|5395.64|5394.14|7935
1747238100000|2025-05-14 15:55:00|5396.64|5395.14|5398.64|5397.14|5398.64|5397.14|5395.64|5394.14|1250
1747238400000|2025-05-14 16:00:00|5397.64|5396.14|5399.64|5398.14|5399.64|5398.14|5396.64|5395.14|2926
1747238700000|2025-05-14 16:05:00|5400.64|5399.14|5399.64|5398.14|5400.64|5399.14|5398.64|5397.14|1530
1747239000000|2025-05-14 16:10:00|5399.14|5397.64|5398.64|5397.14|5399.64|5398.14|5397.64|5396.14|4772
1747239300000|2025-05-14 16:15:00|5397.64|5396.14|5397.64|5396.14|5398.64|5397.14|5397.64|5396.14|648
1747239600000|2025-05-14 16:20:00|5398.14|5396.64|5396.64|5395.14|5398.64|5397.14|5395.64|5394.14|824
1747239900000|2025-05-14 16:25:00|5397.64|5396.14|5398.64|5397.14|5398.64|5397.14|5397.64|5396.14|834
1747240200000|2025-05-14 16:30:00|5399.14|5397.64|5398.64|5397.14|5400.64|5399.14|5397.64|5396.14|1227
1747240500000|2025-05-14 16:35:00|5399.64|5398.14|5395.64|5394.14|5399.64|5398.14|5395.64|5394.14|642
1747240800000|2025-05-14 16:40:00|5394.64|5393.14|5393.64|5392.14|5395.64|5394.14|5392.64|5391.14|713
1747241100000|2025-05-14 16:45:00|5394.14|5392.64|5392.64|5391.14|5395.64|5394.14|5392.64|5391.14|469
1747241400000|2025-05-14 16:50:00|5393.64|5392.14|5393.64|5392.14|5394.64|5393.14|5392.64|5391.14|433
1747241700000|2025-05-14 16:55:00|5394.14|5392.64|5394.64|5393.14|5394.64|5393.14|5393.64|5392.14|253
1747242000000|2025-05-14 17:00:00|5394.14|5392.64|5393.64|5392.14|5395.64|5394.14|5393.64|5392.14|309
1747242300000|2025-05-14 17:05:00|5394.14|5392.64|5395.64|5394.14|5395.64|5394.14|5393.64|5392.14|221
1747242600000|2025-05-14 17:10:00|5394.64|5393.14|5393.64|5392.14|5395.64|5394.14|5392.64|5391.14|554
1747242900000|2025-05-14 17:15:00|5393.14|5391.64|5391.64|5390.14|5393.14|5391.64|5389.64|5388.14|360
1747243200000|2025-05-14 17:20:00|5391.14|5389.64|5387.64|5386.14|5391.14|5389.64|5385.64|5384.14|487
1747243500000|2025-05-14 17:25:00|5386.64|5385.14|5389.14|5387.64|5389.64|5388.14|5385.64|5384.14|365
1747243800000|2025-05-14 17:30:00|5388.64|5387.14|5388.64|5387.14|5391.14|5389.64|5388.64|5387.14|243
1747244100000|2025-05-14 17:35:00|5389.64|5388.14|5391.64|5390.14|5391.64|5390.14|5388.64|5387.14|88
1747244400000|2025-05-14 17:40:00|5392.14|5390.64|5390.64|5389.14|5393.14|5391.64|5390.64|5389.14|411
1747244700000|2025-05-14 17:45:00|5391.14|5389.64|5391.64|5390.14|5392.14|5390.64|5390.14|5388.64|252
1747245000000|2025-05-14 17:50:00|5392.14|5390.64|5394.14|5392.64|5395.64|5394.14|5391.64|5390.14|207
1747245300000|2025-05-14 17:55:00|5393.64|5392.14|5395.64|5394.14|5395.64|5394.14|5392.64|5391.14|181
1747245600000|2025-05-14 18:00:00|5395.14|5393.64|5396.64|5395.14|5396.64|5395.14|5394.64|5393.14|119
1747245900000|2025-05-14 18:05:00|5395.64|5394.14|5395.64|5394.14|5397.64|5396.14|5395.64|5394.14|268
1747246200000|2025-05-14 18:10:00|5394.64|5393.14|5394.64|5393.14|5395.64|5394.14|5393.64|5392.14|245
1747246500000|2025-05-14 18:15:00|5395.14|5393.64|5395.64|5394.14|5395.64|5394.14|5393.64|5392.14|246
1747246800000|2025-05-14 18:20:00|5394.64|5393.14|5394.64|5393.14|5395.64|5394.14|5394.64|5393.14|131
1747247100000|2025-05-14 18:25:00|5395.14|5393.64|5394.64|5393.14|5396.64|5395.14|5393.64|5392.14|630
1747247400000|2025-05-14 18:30:00|5395.14|5393.64|5398.64|5397.14|5399.64|5398.14|5393.64|5392.14|1126
1747247700000|2025-05-14 18:35:00|5399.14|5397.64|5396.64|5395.14|5399.14|5397.64|5395.64|5394.14|152
1747248000000|2025-05-14 18:40:00|5397.14|5395.64|5396.64|5395.14|5397.64|5396.14|5395.64|5394.14|503
1747248300000|2025-05-14 18:45:00|5395.64|5394.14|5395.64|5394.14|5396.64|5395.14|5394.64|5393.14|120
1747248600000|2025-05-14 18:50:00|5396.14|5394.64|5396.64|5395.14|5397.64|5396.14|5395.64|5394.14|89
1747248900000|2025-05-14 18:55:00|5395.64|5394.14|5396.14|5394.64|5396.64|5395.14|5394.64|5393.14|299
1747249200000|2025-05-14 19:00:00|5396.64|5395.14|5395.64|5394.14|5396.64|5395.14|5394.64|5393.14|272
1747249500000|2025-05-14 19:05:00|5394.64|5393.14|5395.64|5394.14|5397.14|5395.64|5394.64|5393.14|353
1747249800000|2025-05-14 19:10:00|5396.14|5394.64|5397.64|5396.14|5397.64|5396.14|5396.14|5394.64|58
1747250100000|2025-05-14 19:15:00|5398.64|5397.14|5397.64|5396.14|5398.64|5397.14|5396.64|5395.14|226
1747250400000|2025-05-14 19:20:00|5396.64|5395.14|5394.64|5393.14|5397.64|5396.14|5393.64|5392.14|262
1747250700000|2025-05-14 19:25:00|5393.64|5392.14|5395.64|5394.14|5396.64|5395.14|5393.64|5392.14|157
1747251000000|2025-05-14 19:30:00|5396.64|5395.14|5397.64|5396.14|5397.64|5396.14|5395.64|5394.14|368
1747251300000|2025-05-14 19:35:00|5398.14|5396.64|5396.64|5395.14|5398.64|5397.14|5396.64|5395.14|297
1747251600000|2025-05-14 19:40:00|5395.64|5394.14|5396.64|5395.14|5396.64|5395.14|5395.64|5394.14|501
1747251900000|2025-05-14 19:45:00|5395.64|5394.14|5397.64|5396.14|5397.64|5396.14|5395.64|5394.14|697
1747252200000|2025-05-14 19:50:00|5399.64|5398.14|5399.64|5398.14|5401.64|5400.14|5399.64|5398.14|1983
1747252500000|2025-05-14 19:55:00|5398.64|5397.14|5400.14|5398.64|5401.64|5400.14|5397.14|5395.64|2864
1747252800000|2025-05-14 20:00:00|5402.89|5399.89|5399.79|5396.79|5402.89|5399.89|5399.39|5396.39|26
1747253100000|2025-05-14 20:05:00|5399.59|5396.59|5402.89|5399.89|5403.09|5400.09|5399.59|5396.59|0
1747253400000|2025-05-14 20:10:00|5403.09|5400.09|5402.89|5399.89|5403.59|5400.59|5401.59|5398.59|0
1747253700000|2025-05-14 20:15:00|5402.69|5399.69|5402.19|5399.19|5402.89|5399.89|5401.29|5398.29|0
1747254000000|2025-05-14 20:20:00|5402.39|5399.39|5401.09|5398.09|5402.49|5399.49|5400.89|5397.89|0
1747254300000|2025-05-14 20:25:00|5401.29|5398.29|5401.79|5398.79|5402.49|5399.49|5400.69|5397.69|0
1747254600000|2025-05-14 20:30:00|5401.59|5398.59|5401.09|5398.09|5401.99|5398.99|5400.49|5397.49|0
1747254900000|2025-05-14 20:35:00|5400.89|5397.89|5401.29|5398.29|5401.79|5398.79|5400.89|5397.89|0
1747255200000|2025-05-14 20:40:00|5401.39|5398.39|5401.99|5398.99|5402.39|5399.39|5401.09|5398.09|0
1747255500000|2025-05-14 20:45:00|5402.19|5399.19|5400.89|5397.89|5402.19|5399.19|5400.89|5397.89|0
1747255800000|2025-05-14 20:50:00|5400.69|5397.69|5399.59|5396.59|5401.29|5398.29|5399.59|5396.59|0
1747256100000|2025-05-14 20:55:00|5399.79|5396.79|5398.99|5395.99|5400.39|5397.39|5398.99|5395.99|0
1747256400000|2025-05-14 21:00:00|5400.09|5397.09|5398.99|5395.99|5400.09|5397.09|5398.59|5395.59|0
1747256700000|2025-05-14 21:05:00|5400|5397|5400|5397|5400|5397|5399.9|5396.9|0
1747257000000|2025-05-14 21:10:00|5400.2|5397.2|5399.8|5396.8|5400.2|5397.2|5399.6|5396.6|0
1747257300000|2025-05-14 21:15:00|5400|5397|5399.6|5396.6|5400|5397|5399.4|5396.4|0
1747257600000|2025-05-14 21:20:00|5399.7|5396.7|5399|5396|5399.7|5396.7|5399|5396|0
1747257900000|2025-05-14 21:25:00|5398.8|5395.8|5398.3|5395.3|5398.9|5395.9|5398.2|5395.2|0
1747258200000|2025-05-14 21:30:00|5398|5395|5397.2|5394.2|5398|5395|5396.8|5393.8|0
1747258500000|2025-05-14 21:35:00|5397.6|5394.6|5394.9|5391.9|5397.6|5394.6|5394.8|5391.8|0
1747258800000|2025-05-14 21:40:00|5394.8|5391.8|5394.9|5391.9|5394.9|5391.9|5394.8|5391.8|0
1747259100000|2025-05-14 21:45:00|5394.8|5391.8|5394.4|5391.4|5394.8|5391.8|5394.4|5391.4|0
1747259400000|2025-05-14 21:50:00|5394.3|5391.3|5393.7|5390.7|5394.8|5391.8|5393.7|5390.7|0
1747259700000|2025-05-14 21:55:00|5393.6|5390.6|5393.4|5390.4|5393.8|5390.8|5393.4|5390.4|0
1747260000000|2025-05-14 22:00:00|5395.6|5392.6|5394.2|5391.2|5396.3|5393.3|5394.1|5391.1|0
1747260300000|2025-05-14 22:05:00|5394.1|5391.1|5394.8|5391.8|5395.5|5392.5|5393.7|5390.7|0
1747260600000|2025-05-14 22:10:00|5394.9|5391.9|5394.1|5391.1|5395.2|5392.2|5393.7|5390.7|0
1747260900000|2025-05-14 22:15:00|5394.3|5391.3|5393.7|5390.7|5394.6|5391.6|5393.7|5390.7|0
1747261200000|2025-05-14 22:20:00|5393.9|5390.9|5394.2|5391.2|5394.8|5391.8|5393.7|5390.7|0
1747261500000|2025-05-14 22:25:00|5394.1|5391.1|5395|5392|5395.2|5392.2|5393.8|5390.8|0
1747261800000|2025-05-14 22:30:00|5395.2|5392.2|5394.8|5391.8|5395.2|5392.2|5394|5391|0
1747262100000|2025-05-14 22:35:00|5394.6|5391.6|5394.5|5391.5|5394.8|5391.8|5394.4|5391.4|0
1747262400000|2025-05-14 22:40:00|5394.6|5391.6|5394.2|5391.2|5394.6|5391.6|5394.1|5391.1|0
1747262700000|2025-05-14 22:45:00|5394.1|5391.1|5395.2|5392.2|5395.5|5392.5|5393.5|5390.5|0
1747263000000|2025-05-14 22:50:00|5395.3|5392.3|5394.1|5391.1|5395.5|5392.5|5394|5391|0
1747263300000|2025-05-14 22:55:00|5394.2|5391.2|5394.4|5391.4|5394.6|5391.6|5393.7|5390.7|0
1747263600000|2025-05-14 23:00:00|5394.3|5391.3|5391.9|5388.9|5394.8|5391.8|5391.5|5388.5|0
1747263900000|2025-05-14 23:05:00|5391.8|5388.8|5391.9|5388.9|5392.2|5389.2|5391|5388|0
1747264200000|2025-05-14 23:10:00|5392|5389|5391|5388|5392.1|5389.1|5390.6|5387.6|0
1747264500000|2025-05-14 23:15:00|5391.1|5388.1|5391.1|5388.1|5391.9|5388.9|5391|5388|0
1747264800000|2025-05-14 23:20:00|5391|5388|5389.3|5386.3|5391.3|5388.3|5388.8|5385.8|0
1747265100000|2025-05-14 23:25:00|5389.2|5386.2|5389.3|5386.3|5390|5387|5388.7|5385.7|0
1747265400000|2025-05-14 23:30:00|5389.2|5386.2|5388.2|5385.2|5389.2|5386.2|5387.9|5384.9|0
1747265700000|2025-05-14 23:35:00|5388|5385|5388.8|5385.8|5389|5386|5388|5385|0
1747266000000|2025-05-14 23:40:00|5388.9|5385.9|5389.3|5386.3|5389.9|5386.9|5388.9|5385.9|0
1747266300000|2025-05-14 23:45:00|5389.2|5386.2|5390.2|5387.2|5390.2|5387.2|5389.1|5386.1|0
1747266600000|2025-05-14 23:50:00|5390.3|5387.3|5391.1|5388.1|5391.5|5388.5|5389.5|5386.5|0
1747266900000|2025-05-14 23:55:00|5391|5388|5393|5390|5393.1|5390.1|5391|5388|0
1747267200000|2025-05-15 00:00:00|5392.8|5389.8|5395.1|5392.1|5395.4|5392.4|5392.2|5389.2|0
1747267500000|2025-05-15 00:05:00|5395.2|5392.2|5395.9|5392.9|5395.9|5392.9|5395.1|5392.1|0
1747267800000|2025-05-15 00:10:00|5395.8|5392.8|5395.2|5392.2|5396.2|5393.2|5394.9|5391.9|0
1747268100000|2025-05-15 00:15:00|5395.1|5392.1|5396.9|5394.9|5397.9|5395.9|5395.1|5392.1|261
1747268400000|2025-05-15 00:20:00|5397.9|5395.9|5396.9|5394.9|5397.9|5395.9|5396.9|5394.9|30
1747268700000|2025-05-15 00:25:00|5395.4|5393.4|5393.9|5391.9|5395.4|5393.4|5392.9|5390.9|169
1747269000000|2025-05-15 00:30:00|5394.4|5392.4|5393.9|5391.9|5394.9|5392.9|5393.4|5391.4|38
1747269300000|2025-05-15 00:35:00|5393.4|5391.4|5393.9|5391.9|5394.9|5392.9|5392.9|5390.9|59
1747269600000|2025-05-15 00:40:00|5394.9|5392.9|5396.9|5394.9|5396.9|5394.9|5394.9|5392.9|31
1747269900000|2025-05-15 00:45:00|5396.4|5394.4|5393.9|5391.9|5396.4|5394.4|5392.9|5390.9|11
1747270200000|2025-05-15 00:50:00|5394.9|5392.9|5393.9|5391.9|5394.9|5392.9|5392.9|5390.9|101
1747270500000|2025-05-15 00:55:00|5392.9|5390.9|5393.9|5391.9|5393.9|5391.9|5392.9|5390.9|33
1747270800000|2025-05-15 01:00:00|5394.4|5392.4|5396.9|5394.9|5397.4|5395.4|5394.4|5392.4|97
1747271100000|2025-05-15 01:05:00|5396.4|5394.4|5394.9|5392.9|5396.9|5394.9|5394.9|5392.9|35
1747271400000|2025-05-15 01:10:00|5395.4|5393.4|5395.9|5393.9|5395.9|5393.9|5395.4|5393.4|3
1747271700000|2025-05-15 01:15:00|5395.4|5393.4|5395.9|5393.9|5395.9|5393.9|5394.9|5392.9|26
1747272000000|2025-05-15 01:20:00|5394.9|5392.9|5394.9|5392.9|5395.9|5393.9|5394.9|5392.9|29
1747272300000|2025-05-15 01:25:00|5395.9|5393.9|5394.9|5392.9|5395.9|5393.9|5394.9|5392.9|25
1747272600000|2025-05-15 01:30:00|5393.9|5391.9|5394.9|5392.9|5394.9|5392.9|5393.9|5391.9|68
1747272900000|2025-05-15 01:35:00|5394.4|5392.4|5394.9|5392.9|5394.9|5392.9|5393.9|5391.9|33
1747273200000|2025-05-15 01:40:00|5394.4|5392.4|5394.9|5392.9|5395.9|5393.9|5393.9|5391.9|38
1747273500000|2025-05-15 01:45:00|5393.9|5391.9|5392.9|5390.9|5393.9|5391.9|5392.4|5390.4|39
1747273800000|2025-05-15 01:50:00|5393.9|5391.9|5393.9|5391.9|5393.9|5391.9|5392.9|5390.9|45
1747274100000|2025-05-15 01:55:00|5392.9|5390.9|5392.9|5390.9|5393.9|5391.9|5392.9|5390.9|67
1747274400000|2025-05-15 02:00:00|5392.4|5390.4|5392.9|5390.9|5392.9|5390.9|5392.4|5390.4|48
1747274700000|2025-05-15 02:05:00|5391.9|5389.9|5393.9|5391.9|5393.9|5391.9|5390.9|5388.9|102
1747275000000|2025-05-15 02:10:00|5393.4|5391.4|5392.9|5390.9|5393.9|5391.9|5392.9|5390.9|13
1747275300000|2025-05-15 02:15:00|5391.9|5389.9|5391.9|5389.9|5391.9|5389.9|5389.9|5387.9|117
1747275600000|2025-05-15 02:20:00|||||||||2
1747275900000|2025-05-15 02:25:00|5392.4|5390.4|5392.9|5390.9|5392.9|5390.9|5391.9|5389.9|12
1747276200000|2025-05-15 02:30:00|5393.4|5391.4|5393.9|5391.9|5393.9|5391.9|5393.4|5391.4|15
1747276500000|2025-05-15 02:35:00|5394.9|5392.9|5395.9|5393.9|5395.9|5393.9|5394.9|5392.9|71
1747276800000|2025-05-15 02:40:00|5396.9|5394.9|5396.4|5394.4|5396.9|5394.9|5395.9|5393.9|19
1747277100000|2025-05-15 02:45:00|5395.9|5393.9|5395.9|5393.9|5396.4|5394.4|5395.9|5393.9|30
1747277400000|2025-05-15 02:50:00|5394.9|5392.9|5394.9|5392.9|5394.9|5392.9|5394.9|5392.9|15
1747277700000|2025-05-15 02:55:00|5393.9|5391.9|5394.4|5392.4|5394.9|5392.9|5393.9|5391.9|42
1747278000000|2025-05-15 03:00:00|5394.9|5392.9|5393.9|5391.9|5394.9|5392.9|5393.9|5391.9|37
1747278300000|2025-05-15 03:05:00|5394.9|5392.9|5393.9|5391.9|5394.9|5392.9|5392.9|5390.9|44
1747278600000|2025-05-15 03:10:00|5392.9|5390.9|5392.9|5390.9|5392.9|5390.9|5391.9|5389.9|39
1747278900000|2025-05-15 03:15:00|5393.9|5391.9|5393.9|5391.9|5393.9|5391.9|5393.9|5391.9|24
1747279200000|2025-05-15 03:20:00|5393.4|5391.4|5393.9|5391.9|5393.9|5391.9|5392.9|5390.9|17
1747279500000|2025-05-15 03:25:00|5392.9|5390.9|5392.9|5390.9|5392.9|5390.9|5392.9|5390.9|15
1747279800000|2025-05-15 03:30:00|5392.4|5390.4|5391.9|5389.9|5392.4|5390.4|5391.4|5389.4|23
1747280100000|2025-05-15 03:35:00|5391.4|5389.4|5391.9|5389.9|5391.9|5389.9|5390.9|5388.9|32
1747280400000|2025-05-15 03:40:00|5392.9|5390.9|5390.9|5388.9|5392.9|5390.9|5390.9|5388.9|32
1747280700000|2025-05-15 03:45:00|5391.9|5389.9|5391.9|5389.9|5391.9|5389.9|5391.9|5389.9|18
1747281000000|2025-05-15 03:50:00|||||||||21
1747281300000|2025-05-15 03:55:00|5391.4|5389.4|5390.9|5388.9|5391.4|5389.4|5390.9|5388.9|13
1747281600000|2025-05-15 04:00:00|5389.9|5387.9|5391.4|5389.4|5391.9|5389.9|5389.9|5387.9|78
1747281900000|2025-05-15 04:05:00|5390.9|5388.9|5391.9|5389.9|5391.9|5389.9|5390.9|5388.9|8
1747282200000|2025-05-15 04:10:00|5390.9|5388.9|5390.9|5388.9|5390.9|5388.9|5390.9|5388.9|8
1747282500000|2025-05-15 04:15:00|5391.4|5389.4|5391.9|5389.9|5391.9|5389.9|5391.4|5389.4|8
1747282800000|2025-05-15 04:20:00|||||||||3
1747283100000|2025-05-15 04:25:00|||||||||4
1747283400000|2025-05-15 04:30:00|||||||||4
1747283700000|2025-05-15 04:35:00|5390.9|5388.9|5388.9|5386.9|5390.9|5388.9|5388.9|5386.9|49
1747284000000|2025-05-15 04:40:00|5390.4|5388.4|5390.9|5388.9|5390.9|5388.9|5389.9|5387.9|34
1747284300000|2025-05-15 04:45:00|5389.9|5387.9|5390.9|5388.9|5391.9|5389.9|5389.9|5387.9|17
1747284600000|2025-05-15 04:50:00|5389.9|5387.9|5389.9|5387.9|5389.9|5387.9|5388.9|5386.9|43
1747284900000|2025-05-15 04:55:00|5390.9|5388.9|5389.9|5387.9|5391.9|5389.9|5389.9|5387.9|54
1747285200000|2025-05-15 05:00:00|5390.9|5388.9|5386.9|5384.9|5391.9|5389.9|5386.9|5384.9|439
1747285500000|2025-05-15 05:05:00|5385.9|5383.9|5382.9|5380.9|5387.9|5385.9|5382.9|5380.9|383
1747285800000|2025-05-15 05:10:00|5383.4|5381.4|5381.9|5379.9|5383.9|5381.9|5381.4|5379.4|141
1747286100000|2025-05-15 05:15:00|5382.9|5380.9|5382.9|5380.9|5383.9|5381.9|5381.9|5379.9|102
1747286400000|2025-05-15 05:20:00|5381.9|5379.9|5379.9|5377.9|5381.9|5379.9|5378.9|5376.9|134
1747286700000|2025-05-15 05:25:00|5380.9|5378.9|5379.9|5377.9|5380.9|5378.9|5378.4|5376.4|133
1747287000000|2025-05-15 05:30:00|5378.9|5376.9|5379.9|5377.9|5381.9|5379.9|5378.9|5376.9|306
1747287300000|2025-05-15 05:35:00|5378.9|5376.9|5379.9|5377.9|5382.9|5380.9|5378.9|5376.9|185
1747287600000|2025-05-15 05:40:00|5380.9|5378.9|5379.9|5377.9|5380.9|5378.9|5378.4|5376.4|227
1747287900000|2025-05-15 05:45:00|5378.9|5376.9|5376.9|5374.9|5379.9|5377.9|5376.9|5374.9|300
1747288200000|2025-05-15 05:50:00|5377.4|5375.4|5377.9|5375.9|5377.9|5375.9|5374.9|5372.9|209
1747288500000|2025-05-15 05:55:00|5378.9|5376.9|5381.9|5379.9|5381.9|5379.9|5378.9|5376.9|256
1747288800000|2025-05-15 06:00:00|5381.65|5380.15|5381.65|5380.15|5382.15|5380.65|5379.65|5378.15|535
1747289100000|2025-05-15 06:05:00|5380.65|5379.15|5380.15|5378.65|5381.65|5380.15|5379.65|5378.15|317
1747289400000|2025-05-15 06:10:00|5379.65|5378.15|5384.65|5383.15|5385.65|5384.15|5379.65|5378.15|693
1747289700000|2025-05-15 06:15:00|5385.15|5383.65|5380.65|5379.15|5385.15|5383.65|5379.65|5378.15|699
1747290000000|2025-05-15 06:20:00|5379.15|5377.65|5382.65|5381.15|5382.65|5381.15|5378.65|5377.15|654
1747290300000|2025-05-15 06:25:00|5383.65|5382.15|5386.65|5385.15|5387.65|5386.15|5383.65|5382.15|474
1747290600000|2025-05-15 06:30:00|5385.65|5384.15|5384.65|5383.15|5387.65|5386.15|5383.65|5382.15|938
1747290900000|2025-05-15 06:35:00|5385.15|5383.65|5381.65|5380.15|5385.65|5384.15|5381.65|5380.15|804
1747291200000|2025-05-15 06:40:00|5381.15|5379.65|5378.65|5377.15|5381.65|5380.15|5376.65|5375.15|712
1747291500000|2025-05-15 06:45:00|5379.65|5378.15|5378.65|5377.15|5380.15|5378.65|5378.65|5377.15|375
1747291800000|2025-05-15 06:50:00|5379.15|5377.65|5378.65|5377.15|5379.15|5377.65|5376.15|5374.65|632
1747292100000|2025-05-15 06:55:00|5379.65|5378.15|5375.65|5374.15|5379.65|5378.15|5375.65|5374.15|1565
1747292400000|2025-05-15 07:00:00|5376.65|5375.15|5376.65|5375.15|5380.65|5379.15|5372.65|5371.15|7389
1747292700000|2025-05-15 07:05:00|5375.65|5374.15|5374.65|5373.15|5379.65|5378.15|5373.65|5372.15|3979
1747293000000|2025-05-15 07:10:00|5375.15|5373.65|5368.65|5367.15|5377.65|5376.15|5367.65|5366.15|4745
1747293300000|2025-05-15 07:15:00|5369.65|5368.15|5368.65|5367.15|5369.65|5368.15|5363.65|5362.15|4319
1747293600000|2025-05-15 07:20:00|5369.11|5367.61|5375.11|5373.61|5376.11|5374.61|5367.11|5365.61|6423
1747293900000|2025-05-15 07:25:00|5375.61|5374.11|5373.11|5371.61|5376.11|5374.61|5371.11|5369.61|3578
1747294200000|2025-05-15 07:30:00|5373.13|5371.63|5371.13|5369.63|5376.13|5374.63|5370.13|5368.63|6204
1747294500000|2025-05-15 07:35:00|5372.13|5370.63|5370.13|5368.63|5375.13|5373.63|5368.63|5367.13|6948
1747294800000|2025-05-15 07:40:00|5370.41|5368.91|5368.41|5366.91|5370.41|5368.91|5366.41|5364.91|4425
1747295100000|2025-05-15 07:45:00|5368.91|5367.41|5372.41|5370.91|5373.41|5371.91|5366.41|5364.91|4036
1747295400000|2025-05-15 07:50:00|5372.52|5371.02|5369.52|5368.02|5376.52|5375.02|5368.52|5367.02|3860
1747295700000|2025-05-15 07:55:00|5370.52|5369.02|5368.52|5367.02|5370.52|5369.02|5367.52|5366.02|2424
1747296000000|2025-05-15 08:00:00|5368.63|5367.13|5375.63|5374.13|5375.63|5374.13|5367.63|5366.13|3874
1747296300000|2025-05-15 08:05:00|5376.63|5375.13|5373.63|5372.13|5376.63|5375.13|5373.63|5372.13|2307
1747296600000|2025-05-15 08:10:00|5373.31|5371.81|5377.31|5375.81|5377.31|5375.81|5373.31|5371.81|5167
1747296900000|2025-05-15 08:15:00|5378.31|5376.81|5382.31|5380.81|5382.31|5380.81|5378.31|5376.81|2408
1747297200000|2025-05-15 08:20:00|5382.48|5380.98|5376.48|5374.98|5383.48|5381.98|5374.98|5373.48|3266
1747297500000|2025-05-15 08:25:00|5376.98|5375.48|5379.48|5377.98|5380.48|5378.98|5376.98|5375.48|1600
1747297800000|2025-05-15 08:30:00|5379.93|5378.43|5380.93|5379.43|5381.93|5380.43|5378.93|5377.43|4628
1747298100000|2025-05-15 08:35:00|5380.43|5378.93|5377.93|5376.43|5380.93|5379.43|5377.93|5376.43|1810
1747298400000|2025-05-15 08:40:00|5377.94|5376.44|5376.94|5375.44|5378.94|5377.44|5374.94|5373.44|8891
1747298700000|2025-05-15 08:45:00|5375.94|5374.44|5377.94|5376.44|5378.94|5377.44|5375.94|5374.44|2070
1747299000000|2025-05-15 08:50:00|5377.76|5376.26|5373.76|5372.26|5377.76|5376.26|5373.76|5372.26|3142
1747299300000|2025-05-15 08:55:00|5373.26|5371.76|5375.76|5374.26|5376.76|5375.26|5372.76|5371.26|1964
1747299600000|2025-05-15 09:00:00|5376.76|5375.26|5372.76|5371.26|5376.76|5375.26|5371.26|5369.76|2686
1747299900000|2025-05-15 09:05:00|5372.26|5370.76|5375.76|5374.26|5376.76|5375.26|5371.76|5370.26|3738
1747300200000|2025-05-15 09:10:00|5375.17|5373.67|5372.17|5370.67|5375.17|5373.67|5371.17|5369.67|2086
1747300500000|2025-05-15 09:15:00|5371.67|5370.17|5373.17|5371.67|5373.17|5371.67|5369.17|5367.67|4851
1747300800000|2025-05-15 09:20:00|5373.79|5372.29|5374.79|5373.29|5375.79|5374.29|5372.79|5371.29|1764
1747301100000|2025-05-15 09:25:00|5375.79|5374.29|5378.79|5377.29|5378.79|5377.29|5375.79|5374.29|3109
1747301400000|2025-05-15 09:30:00|5378.51|5377.01|5376.51|5375.01|5379.51|5378.01|5376.51|5375.01|1307
1747301700000|2025-05-15 09:35:00|5376.01|5374.51|5376.51|5375.01|5377.51|5376.01|5372.51|5371.01|2887
1747302000000|2025-05-15 09:40:00|5376.74|5375.24|5374.74|5373.24|5376.74|5375.24|5373.74|5372.24|1075
1747302300000|2025-05-15 09:45:00|5375.74|5374.24|5376.74|5375.24|5377.74|5376.24|5375.74|5374.24|4179
1747302600000|2025-05-15 09:50:00|5376.51|5375.01|5376.51|5375.01|5377.51|5376.01|5375.51|5374.01|1214
1747302900000|2025-05-15 09:55:00|5377.51|5376.01|5377.51|5376.01|5378.51|5377.01|5376.51|5375.01|2062
1747303200000|2025-05-15 10:00:00|5377.79|5376.29|5374.79|5373.29|5378.79|5377.29|5374.79|5373.29|2938
1747303500000|2025-05-15 10:05:00|5373.79|5372.29|5378.79|5377.29|5378.79|5377.29|5373.79|5372.29|2046
1747303800000|2025-05-15 10:10:00|5378.81|5377.31|5377.81|5376.31|5378.81|5377.31|5375.81|5374.31|1247
1747304100000|2025-05-15 10:15:00|5378.81|5377.31|5378.81|5377.31|5379.81|5378.31|5377.81|5376.31|1941
1747304400000|2025-05-15 10:20:00|5378.69|5377.19|5379.69|5378.19|5380.69|5379.19|5377.69|5376.19|2310
1747304700000|2025-05-15 10:25:00|5379.19|5377.69|5381.69|5380.19|5382.69|5381.19|5378.69|5377.19|1627
1747305000000|2025-05-15 10:30:00|5381.54|5380.04|5380.54|5379.04|5382.54|5381.04|5380.54|5379.04|1727
1747305300000|2025-05-15 10:35:00|5381.54|5380.04|5380.54|5379.04|5383.54|5382.04|5380.54|5379.04|848
1747305600000|2025-05-15 10:40:00|5380.89|5379.39|5379.89|5378.39|5380.89|5379.39|5378.89|5377.39|9289
1747305900000|2025-05-15 10:45:00|5380.89|5379.39|5380.89|5379.39|5381.89|5380.39|5379.89|5378.39|2263
1747306200000|2025-05-15 10:50:00|5380.55|5379.05|5381.55|5380.05|5381.55|5380.05|5379.55|5378.05|1106
1747306500000|2025-05-15 10:55:00|5382.55|5381.05|5382.55|5381.05|5382.55|5381.05|5381.55|5380.05|1394
1747306800000|2025-05-15 11:00:00|5382.5|5381|5383.5|5382|5383.5|5382|5381.5|5380|3503
1747307100000|2025-05-15 11:05:00|5383|5381.5|5382.5|5381|5383.5|5382|5382.5|5381|638
1747307400000|2025-05-15 11:10:00|5382.62|5381.12|5383.62|5382.12|5384.62|5383.12|5382.62|5381.12|2881
1747307700000|2025-05-15 11:15:00|5384.62|5383.12|5383.62|5382.12|5384.62|5383.12|5382.62|5381.12|1638
1747308000000|2025-05-15 11:20:00|5383.54|5382.04|5383.54|5382.04|5384.54|5383.04|5383.54|5382.04|838
1747308300000|2025-05-15 11:25:00|5382.54|5381.04|5385.54|5384.04|5385.54|5384.04|5382.54|5381.04|1053
1747308600000|2025-05-15 11:30:00|5385.68|5384.18|5388.68|5387.18|5389.68|5388.18|5385.68|5384.18|2217
1747308900000|2025-05-15 11:35:00|5389.18|5387.68|5389.68|5388.18|5390.68|5389.18|5388.68|5387.18|1659
1747309200000|2025-05-15 11:40:00|5389.5|5388|5389.5|5388|5390.5|5389|5389.5|5388|2738
1747309500000|2025-05-15 11:45:00|5388.5|5387|5385.5|5384|5388.5|5387|5384.5|5383|1963
1747309800000|2025-05-15 11:50:00|5386.02|5384.52|5384.02|5382.52|5387.02|5385.52|5384.02|5382.52|1604
1747310100000|2025-05-15 11:55:00|5383.52|5382.02|5385.02|5383.52|5385.02|5383.52|5383.02|5381.52|1073
1747310400000|2025-05-15 12:00:00|5384.15|5382.65|5382.15|5380.65|5384.15|5382.65|5382.15|5380.65|1229
1747310700000|2025-05-15 12:05:00|5381.65|5380.15|5379.4|5377.9|5382.15|5380.65|5378.4|5376.9|1301
1747311000000|2025-05-15 12:10:00|5379.54|5378.04|5380.63|5379.13|5381.13|5379.63|5378.44|5376.94|1224
1747311300000|2025-05-15 12:15:00|5380.7|5379.2|5379.32|5377.82|5381.7|5380.2|5379.32|5377.82|1308
1747311600000|2025-05-15 12:20:00|5379.15|5377.65|5384.17|5382.67|5385.42|5383.92|5379.08|5377.58|1810
1747311900000|2025-05-15 12:25:00|5384.26|5382.76|5382.95|5381.45|5384.26|5382.76|5382.87|5381.37|771
1747312200000|2025-05-15 12:30:00|5383|5381.5|5392.43|5390.93|5392.53|5391.03|5382.15|5380.65|4706
1747312500000|2025-05-15 12:35:00|5392.51|5391.01|5392.52|5391.02|5392.65|5391.15|5389.5|5388|2300
1747312800000|2025-05-15 12:40:00|5392.46|5390.96|5394.02|5392.52|5396.05|5394.55|5391.25|5389.75|1502
1747313100000|2025-05-15 12:45:00|5395.02|5393.52|5389|5387.5|5395.02|5393.52|5389|5387.5|2057
1747313400000|2025-05-15 12:50:00|5389.35|5387.85|5391.83|5390.33|5391.93|5390.43|5387.47|5385.97|2889
1747313700000|2025-05-15 12:55:00|5391.73|5390.23|5387.64|5386.14|5392.64|5391.14|5387.64|5386.14|1700
1747314000000|2025-05-15 13:00:00|5387.53|5386.03|5386.85|5385.35|5388.44|5386.94|5384.73|5383.23|2726
1747314300000|2025-05-15 13:05:00|5387.35|5385.85|5388.46|5386.96|5389.46|5387.96|5386.31|5384.81|3123
1747314600000|2025-05-15 13:10:00|5388.17|5386.67|5388.98|5387.48|5391.01|5389.51|5388|5386.5|1208
1747314900000|2025-05-15 13:15:00|5389.08|5387.58|5390.25|5388.75|5394.36|5392.86|5388.08|5386.58|3930
1747315200000|2025-05-15 13:20:00|5390.08|5388.58|5391.05|5389.55|5391.15|5389.65|5387.78|5386.28|5368
1747315500000|2025-05-15 13:25:00|5391.13|5389.63|5391.91|5390.41|5393.36|5391.86|5390.88|5389.38|1029
1747315800000|2025-05-15 13:30:00|5391.96|5390.46|5391.08|5389.58|5394.04|5392.54|5389.87|5388.37|3377
1747316100000|2025-05-15 13:35:00|5390.08|5388.58|5387.11|5385.61|5391.08|5389.58|5387|5385.5|2043
1747316400000|2025-05-15 13:40:00|5387.52|5386.02|5393.69|5392.19|5394.19|5392.69|5386.52|5385.02|7650
1747316700000|2025-05-15 13:45:00|5394.19|5392.69|5393.76|5392.26|5394.76|5393.26|5387.69|5386.19|3179
1747317000000|2025-05-15 13:50:00|5393.22|5391.72|5397.22|5395.72|5399.22|5397.72|5392.22|5390.72|2962
1747317300000|2025-05-15 13:55:00|5398.22|5396.72|5398.22|5396.72|5399.22|5397.72|5395.22|5393.72|8722
1747317600000|2025-05-15 14:00:00|5398.19|5396.69|5398.19|5396.69|5400.19|5398.69|5396.19|5394.69|2457
1747317900000|2025-05-15 14:05:00|5397.19|5395.69|5396.69|5395.19|5398.19|5396.69|5396.19|5394.69|6714
1747318200000|2025-05-15 14:10:00|5397.25|5395.75|5397.67|5396.17|5398.67|5397.17|5393.64|5392.14|2579
1747318500000|2025-05-15 14:15:00|5398.17|5396.67|5398.57|5397.07|5399.57|5398.07|5393.57|5392.07|2485
1747318800000|2025-05-15 14:20:00|5398.23|5396.73|5398.35|5396.85|5399.38|5397.88|5397.28|5395.78|1733
1747319100000|2025-05-15 14:25:00|5399.35|5397.85|5396.47|5394.97|5399.35|5397.85|5396.42|5394.92|1808
1747319400000|2025-05-15 14:30:00|5396.83|5395.33|5392.66|5391.16|5397.83|5396.33|5392.66|5391.16|5009
1747319700000|2025-05-15 14:35:00|5393.16|5391.66|5397.77|5396.27|5398.71|5397.21|5392.56|5391.06|2955
1747320000000|2025-05-15 14:40:00|5397.41|5395.91|5400.45|5398.95|5400.47|5398.97|5396.41|5394.91|7272
1747320300000|2025-05-15 14:45:00|5401.45|5399.95|5400.5|5399|5402.5|5401|5399.45|5397.95|9039
1747320600000|2025-05-15 14:50:00|5400.15|5398.65|5404.28|5402.78|5404.28|5402.78|5398.15|5396.65|5284
1747320900000|2025-05-15 14:55:00|5403.28|5401.78|5400.2|5398.7|5404.28|5402.78|5399.2|5397.7|6645
1747321200000|2025-05-15 15:00:00|5400.48|5398.98|5403.43|5401.93|5403.93|5402.43|5398.43|5396.93|3264
1747321500000|2025-05-15 15:05:00|5403.93|5402.43|5403.34|5401.84|5405.43|5403.93|5402.44|5400.94|2936
1747321800000|2025-05-15 15:10:00|5403.24|5401.74|5406.35|5404.85|5406.44|5404.94|5403.24|5401.74|7640
1747322100000|2025-05-15 15:15:00|5405.35|5403.85|5409.31|5407.81|5409.31|5407.81|5405.35|5403.85|5831
1747322400000|2025-05-15 15:20:00|5409.28|5407.78|5409.28|5407.78|5411.23|5409.73|5408.23|5406.73|6892
1747322700000|2025-05-15 15:25:00|5410.28|5408.78|5409.28|5407.78|5410.28|5408.78|5407.28|5405.78|11594
1747323000000|2025-05-15 15:30:00|5408.76|5407.26|5407.8|5406.3|5410.8|5409.3|5406.8|5405.3|39718
1747323300000|2025-05-15 15:35:00|5408.8|5407.3|5408.67|5407.17|5408.8|5407.3|5405.8|5404.3|25111
1747323600000|2025-05-15 15:40:00|5409.67|5408.17|5415.75|5414.25|5416.75|5415.25|5409.67|5408.17|6923
1747323900000|2025-05-15 15:45:00|5416.25|5414.75|5414.8|5413.3|5416.8|5415.3|5414.8|5413.3|4488
1747324200000|2025-05-15 15:50:00|5413.8|5412.3|5412.75|5411.25|5414.8|5413.3|5412.75|5411.25|3352
1747324500000|2025-05-15 15:55:00|5411.75|5410.25|5413.64|5412.14|5414.14|5412.64|5411.75|5410.25|3172
1747324800000|2025-05-15 16:00:00|5414.64|5413.14|5414.64|5413.14|5414.64|5413.14|5411.64|5410.14|814
1747325100000|2025-05-15 16:05:00|5415.14|5413.64|5418.81|5417.31|5418.81|5417.31|5415.14|5413.64|2224
1747325400000|2025-05-15 16:10:00|5418.85|5417.35|5417.75|5416.25|5418.85|5417.35|5416.75|5415.25|3067
1747325700000|2025-05-15 16:15:00|5416.75|5415.25|5415.75|5414.25|5417.8|5416.3|5415.7|5414.2|650
1747326000000|2025-05-15 16:20:00|5414.75|5413.25|5416.65|5415.15|5416.75|5415.25|5414.75|5413.25|1124
1747326300000|2025-05-15 16:25:00|5416.15|5414.65|5416.54|5415.04|5416.65|5415.15|5414.54|5413.04|1175
1747326600000|2025-05-15 16:30:00|5415.54|5414.04|5415.4|5413.9|5416.61|5415.11|5414.4|5412.9|475
1747326900000|2025-05-15 16:35:00|5414.9|5413.4|5417.49|5415.99|5417.49|5415.99|5414.9|5413.4|281
1747327200000|2025-05-15 16:40:00|5417.57|5416.07|5417.76|5416.26|5417.76|5416.26|5416.57|5415.07|393
1747327500000|2025-05-15 16:45:00|5418.26|5416.76|5419.81|5418.31|5419.81|5418.31|5417.76|5416.26|864
1747327800000|2025-05-15 16:50:00|5419.31|5417.81|5418.81|5417.31|5419.81|5418.31|5417.81|5416.31|265
1747328100000|2025-05-15 16:55:00|5418.71|5417.21|5418.75|5417.25|5419.75|5418.25|5416.75|5415.25|1110
1747328400000|2025-05-15 17:00:00|5418.8|5417.3|5419.57|5418.07|5420.07|5418.57|5418.57|5417.07|248
1747328700000|2025-05-15 17:05:00|5419.07|5417.57|5417.57|5416.07|5419.57|5418.07|5417.57|5416.07|388
1747329000000|2025-05-15 17:10:00|5418.07|5416.57|5419.39|5417.89|5419.39|5417.89|5417.57|5416.07|180
1747329300000|2025-05-15 17:15:00|5418.89|5417.39|5420.32|5418.82|5420.48|5418.98|5418.39|5416.89|791
1747329600000|2025-05-15 17:20:00|5421.32|5419.82|5421.44|5419.94|5422.35|5420.85|5420.85|5419.35|554
1747329900000|2025-05-15 17:25:00|5420.94|5419.44|5420.44|5418.94|5421.54|5420.04|5420.44|5418.94|514
1747330200000|2025-05-15 17:30:00|5420.52|5419.02|5416.42|5414.92|5420.52|5419.02|5416.42|5414.92|1070
1747330500000|2025-05-15 17:35:00|5415.92|5414.42|5417.42|5415.92|5417.42|5415.92|5415.42|5413.92|1765
1747330800000|2025-05-15 17:40:00|5418.42|5416.92|5419.33|5417.83|5419.33|5417.83|5417.42|5415.92|258
1747331100000|2025-05-15 17:45:00|5419.26|5417.76|5417.19|5415.69|5419.26|5417.76|5417.19|5415.69|53
1747331400000|2025-05-15 17:50:00|5417.29|5415.79|5416.71|5415.21|5418.29|5416.79|5416.12|5414.62|230
1747331700000|2025-05-15 17:55:00|5417.21|5415.71|5416.41|5414.91|5417.31|5415.81|5415.21|5413.71|288
1747332000000|2025-05-15 18:00:00|5415.91|5414.41|5414.26|5412.76|5415.91|5414.41|5413.33|5411.83|230
1747332300000|2025-05-15 18:05:00|5413.76|5412.26|5414.76|5413.26|5415.26|5413.76|5413.26|5411.76|517
1747332600000|2025-05-15 18:10:00|5414.26|5412.76|5414.36|5412.86|5415.36|5413.86|5413.26|5411.76|308
1747332900000|2025-05-15 18:15:00|5413.86|5412.36|5412.62|5411.12|5414.46|5412.96|5411.46|5409.96|297
1747333200000|2025-05-15 18:20:00|5412.12|5410.62|5412.51|5411.01|5412.62|5411.12|5410.61|5409.11|522
1747333500000|2025-05-15 18:25:00|5413.51|5412.01|5414.52|5413.02|5414.72|5413.22|5413.51|5412.01|179
1747333800000|2025-05-15 18:30:00|5414.02|5412.52|5416.5|5415|5416.5|5415|5413.52|5412.02|482
1747334100000|2025-05-15 18:35:00|5416.4|5414.9|5417.4|5415.9|5418.48|5416.98|5416.31|5414.81|330
1747334400000|2025-05-15 18:40:00|5417.49|5415.99|5416.49|5414.99|5418.49|5416.99|5416.49|5414.99|295
1747334700000|2025-05-15 18:45:00|5415.49|5413.99|5416.65|5415.15|5416.65|5415.15|5414.65|5413.15|165
1747335000000|2025-05-15 18:50:00|5416.15|5414.65|5416.69|5415.19|5417.19|5415.69|5415.55|5414.05|109
1747335300000|2025-05-15 18:55:00|5416.6|5415.1|5416.72|5415.22|5417.72|5416.22|5416.6|5415.1|104
1747335600000|2025-05-15 19:00:00|5415.72|5414.22|5417.78|5416.28|5417.78|5416.28|5415.72|5414.22|165
1747335900000|2025-05-15 19:05:00|5418.78|5417.28|5416.58|5415.08|5418.78|5417.28|5415.68|5414.18|250
1747336200000|2025-05-15 19:10:00|5415.58|5414.08|5417.47|5415.97|5418.48|5416.98|5415.58|5414.08|238
1747336500000|2025-05-15 19:15:00|5418.47|5416.97|5418.54|5417.04|5420.46|5418.96|5417.46|5415.96|370
1747336800000|2025-05-15 19:20:00|5418.04|5416.54|5416.45|5414.95|5418.54|5417.04|5415.45|5413.95|237
1747337100000|2025-05-15 19:25:00|5415.95|5414.45|5413.6|5412.1|5416.45|5414.95|5412.44|5410.94|360
1747337400000|2025-05-15 19:30:00|5414.6|5413.1|5415.73|5414.23|5416.68|5415.18|5414.6|5413.1|341
1747337700000|2025-05-15 19:35:00|5416.23|5414.73|5415.7|5414.2|5416.73|5415.23|5415.64|5414.14|219
1747338000000|2025-05-15 19:40:00|5416.7|5415.2|5415.7|5414.2|5416.7|5415.2|5413.7|5412.2|727
1747338300000|2025-05-15 19:45:00|5414.7|5413.2|5415.7|5414.2|5417.7|5416.2|5414.7|5413.2|453
1747338600000|2025-05-15 19:50:00|5417.7|5416.2|5416.55|5415.05|5419.66|5418.16|5415.55|5414.05|1321
1747338900000|2025-05-15 19:55:00|5417.05|5415.55|5419.46|5417.96|5419.46|5417.96|5415.46|5413.96|1616
1747339200000|2025-05-15 20:00:00|5422.1|5419.1|5423.4|5420.4|5424.4|5421.4|5418.6|5415.6|30
1747339500000|2025-05-15 20:05:00|5423.2|5420.2|5420.8|5417.8|5423.4|5420.4|5420.8|5417.8|0
1747339800000|2025-05-15 20:10:00|5421|5418|5421.3|5418.3|5422.4|5419.4|5420.4|5417.4|0
1747340100000|2025-05-15 20:15:00|5421.5|5418.5|5421.3|5418.3|5422.4|5419.4|5420.4|5417.4|0
1747340400000|2025-05-15 20:20:00|5421.5|5418.5|5422.4|5419.4|5423|5420|5421.2|5418.2|0
1747340700000|2025-05-15 20:25:00|5422.3|5419.3|5420.6|5417.6|5422.4|5419.4|5420.4|5417.4|0
1747341000000|2025-05-15 20:30:00|5420.4|5417.4|5420.4|5417.4|5421.2|5418.2|5420.4|5417.4|0
1747341300000|2025-05-15 20:35:00|5420.6|5417.6|5421.2|5418.2|5421.7|5418.7|5420.4|5417.4|0
1747341600000|2025-05-15 20:40:00|5421|5418|5421|5418|5421.3|5418.3|5420.6|5417.6|0
1747341900000|2025-05-15 20:45:00|5421.2|5418.2|5421.2|5418.2|5421.7|5418.7|5420.8|5417.8|0
1747342200000|2025-05-15 20:50:00|5421|5418|5420.1|5417.1|5421.3|5418.3|5420.1|5417.1|0
1747342500000|2025-05-15 20:55:00|5419.9|5416.9|5419.1|5416.1|5420.1|5417.1|5419|5416|0
1747342800000|2025-05-15 21:00:00|5419.6|5416.6|5419.5|5416.5|5419.7|5416.7|5419.2|5416.2|0
1747343100000|2025-05-15 21:05:00|5419.7|5416.7|5419.9|5416.9|5419.9|5416.9|5419.1|5416.1|0
1747343400000|2025-05-15 21:10:00|5419.4|5416.4|5419.7|5416.7|5419.9|5416.9|5419.3|5416.3|0
1747343700000|2025-05-15 21:15:00|5419.8|5416.8|5420.1|5417.1|5420.1|5417.1|5419.8|5416.8|0
1747344000000|2025-05-15 21:20:00|5420.4|5417.4|5419.9|5416.9|5420.4|5417.4|5419.7|5416.7|0
1747344300000|2025-05-15 21:25:00|5420.1|5417.1|5420|5417|5420.6|5417.6|5420|5417|0
1747344600000|2025-05-15 21:30:00|5420.2|5417.2|5420.2|5417.2|5420.2|5417.2|5419.9|5416.9|0
1747344900000|2025-05-15 21:35:00|5420.5|5417.5|5420.5|5417.5|5420.5|5417.5|5420.5|5417.5|0
1747345200000|2025-05-15 21:40:00|5420.2|5417.2|5420.6|5417.6|5420.7|5417.7|5420.2|5417.2|0
1747345500000|2025-05-15 21:45:00|5420.5|5417.5|5420.5|5417.5|5420.5|5417.5|5420.3|5417.3|0
1747345800000|2025-05-15 21:50:00|5420.4|5417.4|5419.8|5416.8|5420.4|5417.4|5419.8|5416.8|0
1747346100000|2025-05-15 21:55:00|5420.1|5417.1|5420.6|5417.6|5420.6|5417.6|5420|5417|0
1747346400000|2025-05-15 22:00:00|5420.4|5417.4|5419.1|5416.1|5420.4|5417.4|5417.7|5414.7|0
1747346700000|2025-05-15 22:05:00|5419.2|5416.2|5420.3|5417.3|5420.6|5417.6|5418.6|5415.6|0
1747347000000|2025-05-15 22:10:00|5420.4|5417.4|5419.7|5416.7|5420.6|5417.6|5419.6|5416.6|0
1747347300000|2025-05-15 22:15:00|5419.6|5416.6|5419|5416|5420.1|5417.1|5418.9|5415.9|0
1747347600000|2025-05-15 22:20:00|5419.1|5416.1|5419.2|5416.2|5419.8|5416.8|5418.5|5415.5|0
1747347900000|2025-05-15 22:25:00|5419.4|5416.4|5419.6|5416.6|5420.5|5417.5|5419.3|5416.3|0
1747348200000|2025-05-15 22:30:00|5419.7|5416.7|5419|5416|5420.5|5417.5|5418.9|5415.9|0
1747348500000|2025-05-15 22:35:00|5419.1|5416.1|5419.6|5416.6|5419.6|5416.6|5418.5|5415.5|0
1747348800000|2025-05-15 22:40:00|5419.4|5416.4|5419|5416|5419.6|5416.6|5418.5|5415.5|0
1747349100000|2025-05-15 22:45:00|5419.1|5416.1|5418.5|5415.5|5419.6|5416.6|5418.1|5415.1|0
1747349400000|2025-05-15 22:50:00|5418.3|5415.3|5417.8|5414.8|5418.6|5415.6|5417.7|5414.7|0
1747349700000|2025-05-15 22:55:00|5417.9|5414.9|5417.2|5414.2|5418.1|5415.1|5417|5414|0
1747350000000|2025-05-15 23:00:00|5417.3|5414.3|5417.9|5414.9|5418.1|5415.1|5417.1|5414.1|0
1747350300000|2025-05-15 23:05:00|5417.7|5414.7|5418.3|5415.3|5418.5|5415.5|5417.4|5414.4|0
1747350600000|2025-05-15 23:10:00|5418.4|5415.4|5417|5414|5418.6|5415.6|5416.8|5413.8|0
1747350900000|2025-05-15 23:15:00|5417.1|5414.1|5417.5|5414.5|5417.5|5414.5|5417|5414|0
1747351200000|2025-05-15 23:20:00|5417.4|5414.4|5417.5|5414.5|5418.1|5415.1|5417|5414|0
1747351500000|2025-05-15 23:25:00|5417.6|5414.6|5417.7|5414.7|5418.5|5415.5|5417.5|5414.5|0
1747351800000|2025-05-15 23:30:00|5417.8|5414.8|5417.7|5414.7|5417.9|5414.9|5417.7|5414.7|0
1747352100000|2025-05-15 23:35:00|5417.8|5414.8|5419.9|5416.9|5420.1|5417.1|5417.7|5414.7|0
1747352400000|2025-05-15 23:40:00|5420.1|5417.1|5420.6|5417.6|5421.2|5418.2|5420|5417|0
1747352700000|2025-05-15 23:45:00|5420.5|5417.5|5420.3|5417.3|5421.4|5418.4|5420|5417|0
1747353000000|2025-05-15 23:50:00|5420.5|5417.5|5419.6|5416.6|5420.6|5417.6|5419.6|5416.6|0
1747353300000|2025-05-15 23:55:00|5419.7|5416.7|5419.6|5416.6|5419.7|5416.7|5418.4|5415.4|0
1747353600000|2025-05-16 00:00:00|5420|5417|5420.8|5417.8|5422.4|5419.4|5418.9|5415.9|0
1747353900000|2025-05-16 00:05:00|5420.7|5417.7|5420.8|5417.8|5421.5|5418.5|5420|5417|0
1747354200000|2025-05-16 00:10:00|5420.7|5417.7|5422|5419|5422.5|5419.5|5420.7|5417.7|0
1747354500000|2025-05-16 00:15:00|5422.2|5419.2|5420.71|5418.71|5422.71|5420.71|5419.71|5417.71|141
1747354800000|2025-05-16 00:20:00|5421.71|5419.71|5419.59|5417.59|5421.71|5419.71|5418.97|5416.97|52
1747355100000|2025-05-16 00:25:00|5419.7|5417.7|5417.84|5415.84|5419.7|5417.7|5417.2|5415.2|38
1747355400000|2025-05-16 00:30:00|5417.34|5415.34|5417.59|5415.59|5418.3|5416.3|5416.23|5414.23|40
1747355700000|2025-05-16 00:35:00|5418.09|5416.09|5416.19|5414.19|5418.47|5416.47|5415.69|5413.69|40
1747356000000|2025-05-16 00:40:00|5416.69|5414.69|5417.22|5415.22|5417.82|5415.82|5416.69|5414.69|7
1747356300000|2025-05-16 00:45:00|5416.72|5414.72|5413.21|5411.21|5417.22|5415.22|5412.72|5410.72|15
1747356600000|2025-05-16 00:50:00|5412.71|5410.71|5413.09|5411.09|5414.21|5412.21|5412.71|5410.71|45
1747356900000|2025-05-16 00:55:00|5413.19|5411.19|5410.94|5408.94|5413.19|5411.19|5410.94|5408.94|42
1747357200000|2025-05-16 01:00:00|5410.44|5408.44|5410.94|5408.94|5410.94|5408.94|5408.94|5406.94|149
1747357500000|2025-05-16 01:05:00|5410.44|5408.44|5408.94|5406.94|5410.94|5408.94|5408.44|5406.44|29
1747357800000|2025-05-16 01:10:00|5408.44|5406.44|5408.94|5406.94|5409.44|5407.44|5407.94|5405.94|53
1747358100000|2025-05-16 01:15:00|5409.44|5407.44|5408.94|5406.94|5409.94|5407.94|5407.94|5405.94|34
1747358400000|2025-05-16 01:20:00|5408.83|5406.83|5409.38|5407.38|5409.88|5407.88|5408.33|5406.33|25
1747358700000|2025-05-16 01:25:00|5409.88|5407.88|5410.93|5408.93|5410.93|5408.93|5407.28|5405.28|22
1747359000000|2025-05-16 01:30:00|5411.43|5409.43|5411.73|5409.73|5411.93|5409.93|5410.33|5408.33|18
1747359300000|2025-05-16 01:35:00|5412.23|5410.23|5411.58|5409.58|5413.14|5411.14|5411.14|5409.14|34
1747359600000|2025-05-16 01:40:00|5411.08|5409.08|5412.71|5410.71|5412.71|5410.71|5409.58|5407.58|26
1747359900000|2025-05-16 01:45:00|5412.21|5410.21|5411.57|5409.57|5413.63|5411.63|5411.57|5409.57|36
1747360200000|2025-05-16 01:50:00|5411.69|5409.69|5409.62|5407.62|5411.69|5409.69|5408.62|5406.62|105
1747360500000|2025-05-16 01:55:00|5409.12|5407.12|5410.62|5408.62|5410.62|5408.62|5408.62|5406.62|70
1747360800000|2025-05-16 02:00:00|5410.12|5408.12|5411.12|5409.12|5411.12|5409.12|5408.62|5406.62|70
1747361100000|2025-05-16 02:05:00|5410.62|5408.62|5410.62|5408.62|5410.62|5408.62|5409.62|5407.62|13
1747361400000|2025-05-16 02:10:00|5410.12|5408.12|5410.56|5408.56|5410.62|5408.62|5408.56|5406.56|14
1747361700000|2025-05-16 02:15:00|5410.5|5408.5|5410|5408|5411|5409|5410|5408|9
1747362000000|2025-05-16 02:20:00|5410.5|5408.5|5411|5409|5411|5409|5410|5408|17
1747362300000|2025-05-16 02:25:00|5411.5|5409.5|5411|5409|5412|5410|5411|5409|8
1747362600000|2025-05-16 02:30:00|5411.38|5409.38|5412|5410|5412|5410|5410.88|5408.88|14
1747362900000|2025-05-16 02:35:00|5412.5|5410.5|5412.42|5410.42|5413|5411|5411.79|5409.79|44
1747363200000|2025-05-16 02:40:00|5411.92|5409.92|5411.72|5409.72|5412.93|5410.93|5411.72|5409.72|16
1747363500000|2025-05-16 02:45:00|5411.22|5409.22|5410.9|5408.9|5411.9|5409.9|5410.64|5408.64|15
1747363800000|2025-05-16 02:50:00|5411.03|5409.03|5412.03|5410.03|5412.03|5410.03|5411.03|5409.03|15
1747364100000|2025-05-16 02:55:00|5412.15|5410.15|5412.15|5410.15|5413.15|5411.15|5412.15|5410.15|17
1747364400000|2025-05-16 03:00:00|5412.65|5410.65|5412.15|5410.15|5413.15|5411.15|5412.15|5410.15|12
1747364700000|2025-05-16 03:05:00|5412.65|5410.65|5413.25|5411.25|5413.25|5411.25|5412.65|5410.65|4
1747365000000|2025-05-16 03:10:00|||||||||4
1747365300000|2025-05-16 03:15:00|||||||||4
1747365600000|2025-05-16 03:20:00|||||||||2
1747365900000|2025-05-16 03:25:00|5414.25|5412.25|5414.25|5412.25|5414.25|5412.25|5414.25|5412.25|6
1747366200000|2025-05-16 03:30:00|5414.75|5412.75|5414.25|5412.25|5415.25|5413.25|5414.25|5412.25|37
1747366500000|2025-05-16 03:35:00|5413.25|5411.25|5413.25|5411.25|5413.75|5411.75|5413.25|5411.25|8
1747366800000|2025-05-16 03:40:00|5412.25|5410.25|5412.25|5410.25|5412.25|5410.25|5412.25|5410.25|79
1747367100000|2025-05-16 03:45:00|5412.75|5410.75|5413.25|5411.25|5413.25|5411.25|5412.25|5410.25|3
1747367400000|2025-05-16 03:50:00|5413.75|5411.75|5413.75|5411.75|5414.25|5412.25|5413.25|5411.25|9
1747367700000|2025-05-16 03:55:00|5413.25|5411.25|5412.34|5410.34|5413.75|5411.75|5412.34|5410.34|7
1747368000000|2025-05-16 04:00:00|5411.34|5409.34|5413.34|5411.34|5413.34|5411.34|5411.34|5409.34|29
1747368300000|2025-05-16 04:05:00|5413.84|5411.84|5414.34|5412.34|5414.34|5412.34|5413.34|5411.34|56
1747368600000|2025-05-16 04:10:00|5413.84|5411.84|5414.34|5412.34|5414.34|5412.34|5413.34|5411.34|16
1747369200000|2025-05-16 04:20:00|5413.84|5411.84|5414.34|5412.34|5414.34|5412.34|5413.34|5411.34|4
1747369500000|2025-05-16 04:25:00|5414.84|5412.84|5414.84|5412.84|5415.34|5413.34|5414.34|5412.34|39
1747369800000|2025-05-16 04:30:00|5415.34|5413.34|5416.34|5414.34|5416.34|5414.34|5415.34|5413.34|15
1747370100000|2025-05-16 04:35:00|5415.84|5413.84|5415.84|5413.84|5416.34|5414.34|5415.34|5413.34|34
1747370400000|2025-05-16 04:40:00|5415.34|5413.34|5416.34|5414.34|5416.34|5414.34|5415.34|5413.34|4
1747370700000|2025-05-16 04:45:00|5416.84|5414.84|5416.84|5414.84|5417.34|5415.34|5416.34|5414.34|46
1747371000000|2025-05-16 04:50:00|5417.34|5415.34|5414.34|5412.34|5417.34|5415.34|5414.34|5412.34|32
1747371300000|2025-05-16 04:55:00|5414.84|5412.84|5415.34|5413.34|5415.34|5413.34|5414.34|5412.34|3
1747371600000|2025-05-16 05:00:00|5414.84|5412.84|5415.84|5413.84|5416.34|5414.34|5414.34|5412.34|9
1747371900000|2025-05-16 05:05:00|5415.34|5413.34|5416.34|5414.34|5416.34|5414.34|5415.34|5413.34|9
1747372200000|2025-05-16 05:10:00|5415.34|5413.34|5417.43|5415.43|5417.43|5415.43|5415.34|5413.34|36
1747372500000|2025-05-16 05:15:00|5416.43|5414.43|5417.22|5415.22|5418.1|5416.1|5416.02|5414.02|54
1747372800000|2025-05-16 05:20:00|5417.09|5415.09|5416.73|5414.73|5417.19|5415.19|5416.04|5414.04|16
1747373100000|2025-05-16 05:25:00|5416.81|5414.81|5414.08|5412.08|5417.33|5415.33|5413.97|5411.97|386
1747373400000|2025-05-16 05:30:00|5413.58|5411.58|5411.75|5409.75|5413.58|5411.58|5410.81|5408.81|776
1747373700000|2025-05-16 05:35:00|5411.66|5409.66|5410.98|5408.98|5412.28|5410.28|5410.75|5408.75|40
1747374000000|2025-05-16 05:40:00|5411.1|5409.1|5414.12|5412.12|5414.13|5412.13|5410.94|5408.94|82
1747374300000|2025-05-16 05:45:00|5415.12|5413.12|5414.12|5412.12|5415.12|5413.12|5414.12|5412.12|26
1747374600000|2025-05-16 05:50:00|5414.62|5412.62|5415.12|5413.12|5416.12|5414.12|5414.62|5412.62|65
1747374900000|2025-05-16 05:55:00|5415.62|5413.62|5415.12|5413.12|5416.12|5414.12|5415.12|5413.12|103
1747375200000|2025-05-16 06:00:00|5414.84|5413.34|5423.99|5422.49|5425.49|5423.99|5414.84|5413.34|1262
1747375500000|2025-05-16 06:05:00|5423.49|5421.99|5420.89|5419.39|5424.49|5422.99|5420.89|5419.39|1137
1747375800000|2025-05-16 06:10:00|5420.39|5418.89|5422.89|5421.39|5422.89|5421.39|5419.89|5418.39|357
1747376100000|2025-05-16 06:15:00|5424.89|5423.39|5426.79|5425.29|5427.79|5426.29|5423.79|5422.29|378
1747376400000|2025-05-16 06:20:00|5425.79|5424.29|5423.79|5422.29|5425.79|5424.29|5422.79|5421.29|355
1747376700000|2025-05-16 06:25:00|5422.79|5421.29|5414.79|5413.29|5422.79|5421.29|5414.79|5413.29|2034
1747377000000|2025-05-16 06:30:00|5415.79|5414.29|5420.87|5419.37|5421.87|5420.37|5415.79|5414.29|996
1747377300000|2025-05-16 06:35:00|5419.87|5418.37|5417.87|5416.37|5420.87|5419.37|5417.87|5416.37|681
1747377600000|2025-05-16 06:40:00|5416.87|5415.37|5417.87|5416.37|5417.87|5416.37|5414.87|5413.37|1094
1747377900000|2025-05-16 06:45:00|5418.87|5417.37|5417.12|5415.62|5418.87|5417.37|5417.05|5415.55|235
1747378200000|2025-05-16 06:50:00|5416.12|5414.62|5421.07|5419.57|5421.07|5419.57|5415.12|5413.62|811
1747378500000|2025-05-16 06:55:00|5420.57|5419.07|5423.11|5421.61|5424.11|5422.61|5420.07|5418.57|1675
1747378800000|2025-05-16 07:00:00|5424.11|5422.61|5422.98|5421.48|5424.11|5422.61|5418.91|5417.41|4831
1747379100000|2025-05-16 07:05:00|5423.98|5422.48|5421.03|5419.53|5424.98|5423.48|5420.03|5418.53|2323
1747379400000|2025-05-16 07:10:00|5420.03|5418.53|5426.98|5425.48|5427.98|5426.48|5420.03|5418.53|3390
1747379700000|2025-05-16 07:15:00|5427.98|5426.48|5425.34|5423.84|5429.08|5427.58|5425.34|5423.84|3510
1747380000000|2025-05-16 07:20:00|5425.78|5424.28|5429.87|5428.37|5431.83|5430.33|5425.78|5424.28|3306
1747380300000|2025-05-16 07:25:00|5428.87|5427.37|5429.91|5428.41|5431.91|5430.41|5427.87|5426.37|2953
1747380600000|2025-05-16 07:30:00|5430.19|5428.69|5434.09|5432.59|5436.12|5434.62|5428.69|5427.19|3484
1747380900000|2025-05-16 07:35:00|5433.09|5431.59|5435.14|5433.64|5437.14|5435.64|5433.09|5431.59|3828
1747381200000|2025-05-16 07:40:00|5434.87|5433.37|5430.83|5429.33|5435.87|5434.37|5430.83|5429.33|6388
1747381500000|2025-05-16 07:45:00|5431.33|5429.83|5434.8|5433.3|5434.8|5433.3|5429.83|5428.33|4142
1747381800000|2025-05-16 07:50:00|5434.81|5433.31|5438.11|5436.61|5439.11|5437.61|5432.9|5431.4|8544
1747382100000|2025-05-16 07:55:00|5439.11|5437.61|5440.14|5438.64|5442.11|5440.61|5439.11|5437.61|4977
1747382400000|2025-05-16 08:00:00|5439.96|5438.46|5435.96|5434.46|5439.96|5438.46|5432.96|5431.46|5660
1747382700000|2025-05-16 08:05:00|5434.96|5433.46|5435.96|5434.46|5439.96|5438.46|5434.96|5433.46|2874
1747383000000|2025-05-16 08:10:00|5436.53|5435.03|5437.62|5436.12|5439.62|5438.12|5436.53|5435.03|3344
1747383300000|2025-05-16 08:15:00|5436.62|5435.12|5437.62|5436.12|5437.62|5436.12|5434.62|5433.12|3318
1747383600000|2025-05-16 08:20:00|5437.54|5436.04|5437.55|5436.05|5438.55|5437.05|5437.46|5435.96|1685
1747383900000|2025-05-16 08:25:00|5438.55|5437.05|5439.55|5438.05|5440.55|5439.05|5437.46|5435.96|2326
1747384200000|2025-05-16 08:30:00|5439.47|5437.97|5440.54|5439.04|5440.54|5439.04|5437.46|5435.96|1646
1747384500000|2025-05-16 08:35:00|5441.04|5439.54|5441.36|5439.86|5443.54|5442.04|5440.36|5438.86|4139
1747384800000|2025-05-16 08:40:00|5441.25|5439.75|5444.42|5442.92|5444.42|5442.92|5440.33|5438.83|1725
1747385100000|2025-05-16 08:45:00|5443.42|5441.92|5442.67|5441.17|5444.56|5443.06|5442.56|5441.06|2944
1747385400000|2025-05-16 08:50:00|5442.88|5441.38|5442.84|5441.34|5443.88|5442.38|5440.78|5439.28|2586
1747385700000|2025-05-16 08:55:00|5441.84|5440.34|5438.62|5437.12|5443.04|5441.54|5437.62|5436.12|8135
1747386000000|2025-05-16 09:00:00|5438.57|5437.07|5437.39|5435.89|5439.57|5438.07|5436.48|5434.98|2345
1747386300000|2025-05-16 09:05:00|5436.89|5435.39|5440.47|5438.97|5440.47|5438.97|5436.39|5434.89|3488
1747386600000|2025-05-16 09:10:00|5440.18|5438.68|5444.11|5442.61|5444.11|5442.61|5440.18|5438.68|3682
1747386900000|2025-05-16 09:15:00|5444.2|5442.7|5441.16|5439.66|5444.2|5442.7|5441.02|5439.52|4759
1747387200000|2025-05-16 09:20:00|5441.12|5439.62|5443.06|5441.56|5444.12|5442.62|5441.12|5439.62|1583
1747387500000|2025-05-16 09:25:00|5444.06|5442.56|5443.04|5441.54|5444.15|5442.65|5442.04|5440.54|2576
1747387800000|2025-05-16 09:30:00|5443.22|5441.72|5443.04|5441.54|5444.24|5442.74|5441.11|5439.61|4191
1747388100000|2025-05-16 09:35:00|5443.54|5442.04|5442.45|5440.95|5444.34|5442.84|5440.27|5438.77|3295
1747388400000|2025-05-16 09:40:00|5442.5|5441|5443.55|5442.05|5444.57|5443.07|5441.41|5439.91|3211
1747388700000|2025-05-16 09:45:00|5442.55|5441.05|5446.35|5444.85|5447.35|5445.85|5442.55|5441.05|9343
1747389000000|2025-05-16 09:50:00|5445.94|5444.44|5447.77|5446.27|5450.94|5449.44|5443.94|5442.44|24833
1747389300000|2025-05-16 09:55:00|5448.77|5447.27|5445.77|5444.27|5449.77|5448.27|5444.77|5443.27|27460
1747389600000|2025-05-16 10:00:00|5445.88|5444.38|5440.83|5439.33|5445.88|5444.38|5440.83|5439.33|8368
1747389900000|2025-05-16 10:05:00|5440.76|5439.26|5441.76|5440.26|5442.76|5441.26|5439.76|5438.26|2054
1747390200000|2025-05-16 10:10:00|5442.35|5440.85|5445.34|5443.84|5445.4|5443.9|5442.35|5440.85|3238
1747390500000|2025-05-16 10:15:00|5446.34|5444.84|5446.23|5444.73|5447.34|5445.84|5445.28|5443.78|2674
1747390800000|2025-05-16 10:20:00|5445.59|5444.09|5446.59|5445.09|5448.13|5446.63|5445.59|5444.09|2246
1747391100000|2025-05-16 10:25:00|5447.59|5446.09|5445.59|5444.09|5447.59|5446.09|5445.59|5444.09|709
1747391400000|2025-05-16 10:30:00|5445.55|5444.05|5446.51|5445.01|5447.51|5446.01|5444.55|5443.05|1072
1747391700000|2025-05-16 10:35:00|5445.51|5444.01|5446.6|5445.1|5446.6|5445.1|5444.51|5443.01|1307
1747392000000|2025-05-16 10:40:00|5446.72|5445.22|5446.77|5445.27|5447.72|5446.22|5445.72|5444.22|7454
1747392300000|2025-05-16 10:45:00|5447.77|5446.27|5444.76|5443.26|5447.77|5446.27|5444.76|5443.26|3846
1747392600000|2025-05-16 10:50:00|5445.27|5443.77|5443.4|5441.9|5445.27|5443.77|5442.37|5440.87|3228
1747392900000|2025-05-16 10:55:00|5444.4|5442.9|5443.4|5441.9|5444.4|5442.9|5442.4|5440.9|6873
1747393200000|2025-05-16 11:00:00|5443.07|5441.57|5445.07|5443.57|5445.07|5443.57|5442.07|5440.57|4082
1747393500000|2025-05-16 11:05:00|5444.07|5442.57|5443.07|5441.57|5445.07|5443.57|5443.07|5441.57|1361
1747393800000|2025-05-16 11:10:00|5442.95|5441.45|5442.88|5441.38|5443.45|5441.95|5441.88|5440.38|1561
1747394100000|2025-05-16 11:15:00|5441.88|5440.38|5440.86|5439.36|5442.88|5441.38|5440.86|5439.36|1445
1747394400000|2025-05-16 11:20:00|5441.15|5439.65|5439.15|5437.65|5442.15|5440.65|5439.15|5437.65|1768
1747394700000|2025-05-16 11:25:00|5439.65|5438.15|5439.15|5437.65|5441.15|5439.65|5439.15|5437.65|1352
1747395000000|2025-05-16 11:30:00|5438.85|5437.35|5434.85|5433.35|5438.85|5437.35|5434.85|5433.35|3340
1747395300000|2025-05-16 11:35:00|5433.85|5432.35|5436.95|5435.45|5436.95|5435.45|5433.85|5432.35|2257
1747395600000|2025-05-16 11:40:00|5437.18|5435.68|5437.28|5435.78|5438.28|5436.78|5436.28|5434.78|1252
1747395900000|2025-05-16 11:45:00|5436.78|5435.28|5440.28|5438.78|5441.28|5439.78|5436.28|5434.78|3266
1747396200000|2025-05-16 11:50:00|5439.83|5438.33|5438.83|5437.33|5439.83|5438.33|5437.83|5436.33|1022
1747396500000|2025-05-16 11:55:00|5437.83|5436.33|5437.83|5436.33|5437.83|5436.33|5436.83|5435.33|691
1747396800000|2025-05-16 12:00:00|5438.34|5436.84|5436.34|5434.84|5438.34|5436.84|5436.34|5434.84|6952
1747397100000|2025-05-16 12:05:00|5435.84|5434.34|5432.84|5431.34|5436.34|5434.84|5432.34|5430.84|3498
1747397400000|2025-05-16 12:10:00|5432.91|5431.41|5432.41|5430.91|5433.41|5431.91|5431.41|5429.91|3213
1747397700000|2025-05-16 12:15:00|5431.91|5430.41|5431.38|5429.88|5432.38|5430.88|5430.25|5428.75|2772
1747398000000|2025-05-16 12:20:00|5430.88|5429.38|5430.88|5429.38|5431.88|5430.38|5429.88|5428.38|2256
1747398300000|2025-05-16 12:25:00|5429.88|5428.38|5432.98|5431.48|5433.88|5432.38|5429.88|5428.38|1913
1747398600000|2025-05-16 12:30:00|5432.73|5431.23|5425.73|5424.23|5433.73|5432.23|5424.73|5423.23|2633
1747398900000|2025-05-16 12:35:00|5426.23|5424.73|5422.73|5421.23|5426.23|5424.73|5421.73|5420.23|3647
1747399200000|2025-05-16 12:40:00|5423.25|5421.75|5423.25|5421.75|5425.25|5423.75|5422.25|5420.75|2903
1747399500000|2025-05-16 12:45:00|5422.25|5420.75|5419.25|5417.75|5422.25|5420.75|5419.25|5417.75|2351
1747399800000|2025-05-16 12:50:00|5419.39|5417.89|5417.25|5415.75|5420.25|5418.75|5416.25|5414.75|2917
1747400100000|2025-05-16 12:55:00|5417.75|5416.25|5415.25|5413.75|5418.25|5416.75|5414.25|5412.75|2231
1747400400000|2025-05-16 13:00:00|5414.94|5413.44|5413.82|5412.32|5415.78|5414.28|5411.78|5410.28|4659
1747400700000|2025-05-16 13:05:00|5413.74|5412.24|5417.07|5415.57|5417.07|5415.57|5413.74|5412.24|3204
1747401000000|2025-05-16 13:10:00|5416.93|5415.43|5416.01|5414.51|5419.01|5417.51|5415.01|5413.51|2860
1747401300000|2025-05-16 13:15:00|5417.01|5415.51|5416.01|5414.51|5417.01|5415.51|5414.01|5412.51|2825
1747401600000|2025-05-16 13:20:00|5415.93|5414.43|5415.01|5413.51|5415.93|5414.43|5413.93|5412.43|1682
1747401900000|2025-05-16 13:25:00|5414.01|5412.51|5414.01|5412.51|5416.01|5414.51|5413.01|5411.51|3061
1747402200000|2025-05-16 13:30:00|5414.13|5412.63|5412.98|5411.48|5415.39|5413.89|5412.13|5410.63|3585
1747402500000|2025-05-16 13:35:00|5412.89|5411.39|5411.89|5410.39|5414.89|5413.39|5409.89|5408.39|3566
1747402800000|2025-05-16 13:40:00|5411.88|5410.38|5411.76|5410.26|5413.88|5412.38|5410.76|5409.26|1974
1747403100000|2025-05-16 13:45:00|5411.26|5409.76|5410.76|5409.26|5412.76|5411.26|5408.76|5407.26|3056
1747403400000|2025-05-16 13:50:00|5410.9|5409.4|5412.9|5411.4|5413.4|5411.9|5409.9|5408.4|2848
1747403700000|2025-05-16 13:55:00|5413.9|5412.4|5421|5419.5|5421|5419.5|5413.9|5412.4|3562
1747404000000|2025-05-16 14:00:00|5420.78|5419.28|5419.99|5418.49|5420.84|5419.34|5412.78|5411.28|6512
1747404300000|2025-05-16 14:05:00|5418.99|5417.49|5413.93|5412.43|5419.49|5417.99|5411.99|5410.49|3795
1747404600000|2025-05-16 14:10:00|5414.68|5413.18|5419.66|5418.16|5419.66|5418.16|5413.68|5412.18|2864
1747404900000|2025-05-16 14:15:00|5418.66|5417.16|5417.65|5416.15|5421.74|5420.24|5417.65|5416.15|1736
1747405200000|2025-05-16 14:20:00|5417.24|5415.74|5417|5415.5|5418.24|5416.74|5415.24|5413.74|4057
1747405500000|2025-05-16 14:25:00|5417.14|5415.64|5416.26|5414.76|5419.8|5418.3|5415.26|5413.76|2453
1747405800000|2025-05-16 14:30:00|5416.52|5415.02|5416.42|5414.92|5417.42|5415.92|5414.52|5413.02|1830
1747406100000|2025-05-16 14:35:00|5415.92|5414.42|5412.36|5410.86|5416.42|5414.92|5412.36|5410.86|3470
1747406400000|2025-05-16 14:40:00|5412.02|5410.52|5408.03|5406.53|5412.02|5410.52|5407.97|5406.47|3757
1747406700000|2025-05-16 14:45:00|5408.53|5407.03|5410.83|5409.33|5410.83|5409.33|5408.03|5406.53|2368
1747407000000|2025-05-16 14:50:00|5410.81|5409.31|5409.81|5408.31|5412.57|5411.07|5409.22|5407.72|2491
1747407300000|2025-05-16 14:55:00|5408.81|5407.31|5412.81|5411.31|5412.81|5411.31|5408.81|5407.31|6844
1747407600000|2025-05-16 15:00:00|5412.95|5411.45|5416.95|5415.45|5416.95|5415.45|5412.95|5411.45|2167
1747407900000|2025-05-16 15:05:00|5417.45|5415.95|5415.95|5414.45|5418.95|5417.45|5415.95|5414.45|3773
1747408200000|2025-05-16 15:10:00|5415.65|5414.15|5418.2|5416.7|5419.41|5417.91|5415.65|5414.15|2125
1747408500000|2025-05-16 15:15:00|5419.2|5417.7|5420.24|5418.74|5420.24|5418.74|5417.22|5415.72|3833
1747408800000|2025-05-16 15:20:00|5419.91|5418.41|5418.88|5417.38|5419.91|5418.41|5417.84|5416.34|6384
1747409100000|2025-05-16 15:25:00|5418.81|5417.31|5422.85|5421.35|5423.85|5422.35|5418.81|5417.31|18926
1747409400000|2025-05-16 15:30:00|5406.03|5404.53|5410.68|5409.18|5410.68|5409.18|5405.95|5404.45|48399
1747409700000|2025-05-16 15:35:00|5411.68|5410.18|5411.68|5410.18|5413.68|5412.18|5409.68|5408.18|24875
1747410000000|2025-05-16 15:40:00|5412.68|5411.18|5418.68|5417.18|5418.68|5417.18|5411.68|5410.18|10268
1747410300000|2025-05-16 15:45:00|5417.68|5416.18|5416.58|5415.08|5418.68|5417.18|5415.58|5414.08|8742
1747410600000|2025-05-16 15:50:00|5417.08|5415.58|5414.58|5413.08|5417.63|5416.13|5413.58|5412.08|1978
1747410900000|2025-05-16 15:55:00|5413.58|5412.08|5413.87|5412.37|5414.87|5413.37|5412.87|5411.37|2745
1747411200000|2025-05-16 16:00:00|5413.94|5412.44|5413.54|5412.04|5415.94|5414.44|5413.54|5412.04|1148
1747411500000|2025-05-16 16:05:00|5414.54|5413.04|5414.88|5413.38|5414.88|5413.38|5413.54|5412.04|1097
1747411800000|2025-05-16 16:10:00|5414.8|5413.3|5416.8|5415.3|5416.8|5415.3|5413.8|5412.3|549
1747412100000|2025-05-16 16:15:00|5416.97|5415.47|5419.79|5418.29|5421.74|5420.24|5416.73|5415.23|2046
1747412400000|2025-05-16 16:20:00|5419.71|5418.21|5418.9|5417.4|5419.72|5418.22|5417.62|5416.12|950
1747412700000|2025-05-16 16:25:00|5419.9|5418.4|5419.95|5418.45|5419.95|5418.45|5417.9|5416.4|657
1747413000000|2025-05-16 16:30:00|5420.95|5419.45|5420.08|5418.58|5422.07|5420.57|5420.02|5418.52|614
1747413300000|2025-05-16 16:35:00|5420.58|5419.08|5421.01|5419.51|5422.16|5420.66|5420.08|5418.58|466
1747413600000|2025-05-16 16:40:00|5422.01|5420.51|5418.87|5417.37|5422.01|5420.51|5417.83|5416.33|979
1747413900000|2025-05-16 16:45:00|5418.37|5416.87|5415.9|5414.4|5418.87|5417.37|5415.9|5414.4|460
1747414200000|2025-05-16 16:50:00|5415.82|5414.32|5419.55|5418.05|5419.55|5418.05|5415.82|5414.32|760
1747414500000|2025-05-16 16:55:00|5420.55|5419.05|5419.65|5418.15|5420.65|5419.15|5419.5|5418|408
1747414800000|2025-05-16 17:00:00|5419.74|5418.24|5422.74|5421.24|5422.74|5421.24|5419.74|5418.24|800
1747415100000|2025-05-16 17:05:00|5421.74|5420.24|5421.7|5420.2|5422.74|5421.24|5421.7|5420.2|426
1747415400000|2025-05-16 17:10:00|5421.2|5419.7|5420.58|5419.08|5421.2|5419.7|5419.63|5418.13|461
1747415700000|2025-05-16 17:15:00|5421.58|5420.08|5424.16|5422.66|5424.73|5423.23|5421.58|5420.08|454
1747416000000|2025-05-16 17:20:00|5424.76|5423.26|5425.22|5423.72|5425.84|5424.34|5423.76|5422.26|516
1747416300000|2025-05-16 17:25:00|5425.72|5424.22|5424.86|5423.36|5425.86|5424.36|5424.79|5423.29|261
1747416600000|2025-05-16 17:30:00|5425.36|5423.86|5424.95|5423.45|5425.95|5424.45|5424.86|5423.36|255
1747416900000|2025-05-16 17:35:00|5424.87|5423.37|5422.87|5421.37|5424.87|5423.37|5422.87|5421.37|308
1747417200000|2025-05-16 17:40:00|5423.87|5422.37|5423.87|5422.37|5423.87|5422.37|5422.87|5421.37|394
1747417500000|2025-05-16 17:45:00|5423.79|5422.29|5424.65|5423.15|5424.74|5423.24|5423.7|5422.2|346
1747417800000|2025-05-16 17:50:00|5423.65|5422.15|5422.68|5421.18|5423.68|5422.18|5422.6|5421.1|303
1747418100000|2025-05-16 17:55:00|5421.68|5420.18|5422.68|5421.18|5422.68|5421.18|5421.68|5420.18|138
1747418400000|2025-05-16 18:00:00|5421.68|5420.18|5423.68|5422.18|5423.68|5422.18|5421.68|5420.18|507
1747418700000|2025-05-16 18:05:00|5422.68|5421.18|5421.74|5420.24|5423.68|5422.18|5421.74|5420.24|407
1747419000000|2025-05-16 18:10:00|5422.74|5421.24|5423.74|5422.24|5423.74|5422.24|5422.74|5421.24|246
1747419300000|2025-05-16 18:15:00|5423.67|5422.17|5423.67|5422.17|5423.67|5422.17|5423.67|5422.17|91
1747419600000|2025-05-16 18:20:00|5424.67|5423.17|5424.54|5423.04|5424.67|5423.17|5424.54|5423.04|319
1747419900000|2025-05-16 18:25:00|5423.54|5422.04|5424.61|5423.11|5425.61|5424.11|5422.48|5420.98|817
1747420200000|2025-05-16 18:30:00|5423.61|5422.11|5425.65|5424.15|5425.65|5424.15|5423.61|5422.11|422
1747420500000|2025-05-16 18:35:00|5424.65|5423.15|5425.6|5424.1|5426.1|5424.6|5424.6|5423.1|313
1747420800000|2025-05-16 18:40:00|5426.6|5425.1|5426.69|5425.19|5426.69|5425.19|5424.6|5423.1|472
1747421100000|2025-05-16 18:45:00|5427.69|5426.19|5427.61|5426.11|5427.69|5426.19|5426.6|5425.1|389
1747421400000|2025-05-16 18:50:00|5427.57|5426.07|5428.72|5427.22|5428.72|5427.22|5426.57|5425.07|208
1747421700000|2025-05-16 18:55:00|5429.72|5428.22|5426.72|5425.22|5429.72|5428.22|5426.72|5425.22|662
1747422000000|2025-05-16 19:00:00|5427.22|5425.72|5427.72|5426.22|5428.72|5427.22|5425.72|5424.22|216
1747422300000|2025-05-16 19:05:00|5428.72|5427.22|5428.65|5427.15|5429.72|5428.22|5427.65|5426.15|335
1747422600000|2025-05-16 19:10:00|5428.74|5427.24|5428.66|5427.16|5429.74|5428.24|5428.66|5427.16|160
1747422900000|2025-05-16 19:15:00|5427.66|5426.16|5428.57|5427.07|5428.57|5427.07|5427.57|5426.07|98
1747423200000|2025-05-16 19:20:00|5428.7|5427.2|5427.7|5426.2|5428.7|5427.2|5427.7|5426.2|294
1747423500000|2025-05-16 19:25:00|5427.62|5426.12|5427.13|5425.63|5427.63|5426.13|5426.62|5425.12|234
1747423800000|2025-05-16 19:30:00|5426.63|5425.13|5426.73|5425.23|5427.73|5426.23|5426.63|5425.13|323
1747424100000|2025-05-16 19:35:00|5427.73|5426.23|5428.65|5427.15|5428.73|5427.23|5427.65|5426.15|323
1747424400000|2025-05-16 19:40:00|5427.65|5426.15|5426.67|5425.17|5428.67|5427.17|5426.6|5425.1|380
1747424700000|2025-05-16 19:45:00|5427.67|5426.17|5429.67|5428.17|5429.67|5428.17|5426.67|5425.17|382
1747425000000|2025-05-16 19:50:00|5429.61|5428.11|5429.86|5428.36|5430.78|5429.28|5428.61|5427.11|957
1747425300000|2025-05-16 19:55:00|5429.36|5427.86|5429.75|5428.25|5430.75|5429.25|5428.75|5427.25|2165
1747425600000|2025-05-16 20:00:00|5429.01|5426.01|5427.81|5424.81|5429.21|5426.21|5426.31|5423.31|28
1747425900000|2025-05-16 20:05:00|5427.61|5424.61|5426.51|5423.51|5427.81|5424.81|5426.31|5423.31|0
1747426200000|2025-05-16 20:10:00|5426.71|5423.71|5427.21|5424.21|5427.61|5424.61|5426.11|5423.11|0
1747426500000|2025-05-16 20:15:00|5427.01|5424.01|5426.71|5423.71|5427.21|5424.21|5426.31|5423.31|0
1747426800000|2025-05-16 20:20:00|5426.91|5423.91|5427.61|5424.61|5428.11|5425.11|5426.91|5423.91|0
1747427100000|2025-05-16 20:25:00|5427.81|5424.81|5427.81|5424.81|5428.01|5425.01|5427.21|5424.21|0
1747427400000|2025-05-16 20:30:00|5427.61|5424.61|5427.41|5424.41|5427.81|5424.81|5427.21|5424.21|0
1747427700000|2025-05-16 20:35:00|5427.21|5424.21|5427.01|5424.01|5427.61|5424.61|5426.91|5423.91|0
1747428000000|2025-05-16 20:40:00|5426.91|5423.91|5426.31|5423.31|5427.21|5424.21|5424.51|5421.51|0
1747428300000|2025-05-16 20:45:00|5426.11|5423.11|5418.31|5415.31|5426.31|5423.31|5417.91|5414.91|0
1747428600000|2025-05-16 20:50:00|5418.51|5415.51|5404.31|5401.31|5418.51|5415.51|5403.91|5400.91|0
1747428900000|2025-05-16 20:55:00|5404.51|5401.51|5409.61|5406.61|5412.71|5409.71|5403.21|5400.21|0
1747429200000|2025-05-16 21:00:00|5409.51|5406.51|5409.51|5406.51|5409.51|5406.51|5409.51|5406.51|0
1747605600000|2025-05-18 22:00:00|5424.6|5421.6|5426.3|5423.3|5428.9|5425.9|5420.4|5417.4|0
1747605900000|2025-05-18 22:05:00|5426.2|5423.2|5429.1|5426.1|5429.7|5426.7|5424.6|5421.6|0
1747606200000|2025-05-18 22:10:00|5429|5426|5422.8|5419.8|5429.3|5426.3|5422.7|5419.7|0
1747606500000|2025-05-18 22:15:00|5422.7|5419.7|5423.6|5420.6|5423.8|5420.8|5421.4|5418.4|0
1747606800000|2025-05-18 22:20:00|5423.5|5420.5|5426.6|5423.6|5426.7|5423.7|5423.5|5420.5|0
1747607100000|2025-05-18 22:25:00|5426.7|5423.7|5424.5|5421.5|5426.7|5423.7|5424|5421|0
1747607400000|2025-05-18 22:30:00|5424.3|5421.3|5426.1|5423.1|5426.7|5423.7|5422.3|5419.3|0
1747607700000|2025-05-18 22:35:00|5426.4|5423.4|5424.5|5421.5|5426.4|5423.4|5423.6|5420.6|0
1747608000000|2025-05-18 22:40:00|5424.4|5421.4|5424.1|5421.1|5424.9|5421.9|5423.4|5420.4|0
1747608300000|2025-05-18 22:45:00|5424.2|5421.2|5425.8|5422.8|5426|5423|5424|5421|0
1747608600000|2025-05-18 22:50:00|5425.7|5422.7|5426.4|5423.4|5426.7|5423.7|5425.5|5422.5|0
1747608900000|2025-05-18 22:55:00|5426.3|5423.3|5430|5427|5430.6|5427.6|5426.3|5423.3|0
1747609200000|2025-05-18 23:00:00|5430.1|5427.1|5429.7|5426.7|5430.4|5427.4|5427.8|5424.8|0
1747609500000|2025-05-18 23:05:00|5429.8|5426.8|5432.9|5429.9|5433.2|5430.2|5428.7|5425.7|0
1747609800000|2025-05-18 23:10:00|5432.8|5429.8|5432.3|5429.3|5433|5430|5431.6|5428.6|0
1747610100000|2025-05-18 23:15:00|5432.2|5429.2|5431.7|5428.7|5432.2|5429.2|5430.9|5427.9|0
1747610400000|2025-05-18 23:20:00|5431.6|5428.6|5431.5|5428.5|5432.3|5429.3|5431.2|5428.2|0
1747610700000|2025-05-18 23:25:00|5431.4|5428.4|5433.9|5430.9|5434.1|5431.1|5431.1|5428.1|0
1747611000000|2025-05-18 23:30:00|5434|5431|5434.5|5431.5|5435.2|5432.2|5433.3|5430.3|0
1747611300000|2025-05-18 23:35:00|5434.7|5431.7|5436.8|5433.8|5437.1|5434.1|5434.1|5431.1|0
1747611600000|2025-05-18 23:40:00|5436.7|5433.7|5438.9|5435.9|5439.4|5436.4|5436|5433|0
1747611900000|2025-05-18 23:45:00|5439|5436|5435.4|5432.4|5439.2|5436.2|5435.2|5432.2|0
1747612200000|2025-05-18 23:50:00|5435.3|5432.3|5433.5|5430.5|5435.4|5432.4|5433.4|5430.4|0
1747612500000|2025-05-18 23:55:00|5433.4|5430.4|5432.9|5429.9|5434|5431|5432.8|5429.8|0
1747612800000|2025-05-19 00:00:00|5433.1|5430.1|5427.3|5424.3|5433.4|5430.4|5426.7|5423.7|0
1747613100000|2025-05-19 00:05:00|5427.4|5424.4|5428.6|5425.6|5429.5|5426.5|5427.1|5424.1|0
1747613400000|2025-05-19 00:10:00|5428.7|5425.7|5434.6|5431.6|5434.8|5431.8|5428.4|5425.4|0
1747613700000|2025-05-19 00:15:00|5434.5|5431.5|5412.43|5410.43|5435.2|5432.2|5410.93|5408.93|769
1747614000000|2025-05-19 00:20:00|5413.43|5411.43|5411.32|5409.32|5414.33|5412.33|5411.21|5409.21|114
1747614300000|2025-05-19 00:25:00|5409.32|5407.32|5408.47|5406.47|5409.32|5407.32|5407.47|5405.47|423
1747614600000|2025-05-19 00:30:00|5407.97|5405.97|5408.27|5406.27|5408.47|5406.47|5407.27|5405.27|83
1747614900000|2025-05-19 00:35:00|5409.27|5407.27|5410.14|5408.14|5410.27|5408.27|5409.14|5407.14|52
1747615200000|2025-05-19 00:40:00|5409.14|5407.14|5409.13|5407.13|5410.14|5408.14|5409.04|5407.04|12
1747615500000|2025-05-19 00:45:00|5408.13|5406.13|5414.39|5412.39|5414.39|5412.39|5408.13|5406.13|77
1747615800000|2025-05-19 00:50:00|5414.3|5412.3|5416.3|5414.3|5416.3|5414.3|5414.3|5412.3|94
1747616100000|2025-05-19 00:55:00|5415.3|5413.3|5415.4|5413.4|5415.4|5413.4|5414.4|5412.4|52
1747616400000|2025-05-19 01:00:00|5414.9|5412.9|5414.4|5412.4|5414.9|5412.9|5414.4|5412.4|25
1747616700000|2025-05-19 01:05:00|5414.9|5412.9|5413.4|5411.4|5415.9|5413.9|5413.4|5411.4|32
1747617000000|2025-05-19 01:10:00|5413.52|5411.52|5414.01|5412.01|5414.09|5412.09|5412.52|5410.52|53
1747617300000|2025-05-19 01:15:00|5413.51|5411.51|5414.48|5412.48|5414.51|5412.51|5413.51|5411.51|20
1747617600000|2025-05-19 01:20:00|5414.37|5412.37|5416.24|5414.24|5416.24|5414.24|5414.24|5412.24|18
1747617900000|2025-05-19 01:25:00|5415.74|5413.74|5415.23|5413.23|5415.74|5413.74|5415.15|5413.15|4
1747618200000|2025-05-19 01:30:00|5415.31|5413.31|5416.25|5414.25|5416.41|5414.41|5415.31|5413.31|15
1747618500000|2025-05-19 01:35:00|5416.15|5414.15|5412.35|5410.35|5416.22|5414.22|5412.22|5410.22|44
1747618800000|2025-05-19 01:40:00|5411.85|5409.85|5412.25|5410.25|5412.43|5410.43|5411.35|5409.35|47
1747619100000|2025-05-19 01:45:00|5412.75|5410.75|5413.34|5411.34|5415.34|5413.34|5412.25|5410.25|63
1747619400000|2025-05-19 01:50:00|5413.24|5411.24|5414.14|5412.14|5415.14|5413.14|5413.14|5411.14|66
1747619700000|2025-05-19 01:55:00|5414.23|5412.23|5416.35|5414.35|5417.43|5415.43|5414.23|5412.23|203
1747620000000|2025-05-19 02:00:00|5415.35|5413.35|5415.55|5413.55|5416.55|5414.55|5414.35|5412.35|107
1747620300000|2025-05-19 02:05:00|5415.45|5413.45|5416.35|5414.35|5416.35|5414.35|5415.35|5413.35|33
1747620600000|2025-05-19 02:10:00|5416.43|5414.43|5415.33|5413.33|5416.43|5414.43|5414.93|5412.93|49
1747620900000|2025-05-19 02:15:00|5415.2|5413.2|5415.4|5413.4|5416.31|5414.31|5415.12|5413.12|27
1747621200000|2025-05-19 02:20:00|5416.4|5414.4|5420.5|5418.5|5420.63|5418.63|5416.4|5414.4|72
1747621500000|2025-05-19 02:25:00|5421.5|5419.5|5421.49|5419.49|5421.61|5419.61|5421|5419|34
1747621800000|2025-05-19 02:30:00|5421.56|5419.56|5420.46|5418.46|5421.56|5419.56|5419.46|5417.46|156
1747622100000|2025-05-19 02:35:00|5419.96|5417.96|5420.46|5418.46|5420.46|5418.46|5419.46|5417.46|30
1747622400000|2025-05-19 02:40:00|5419.46|5417.46|5418.61|5416.61|5421.46|5419.46|5418.03|5416.03|193
1747622700000|2025-05-19 02:45:00|5417.61|5415.61|5416.61|5414.61|5417.61|5415.61|5415.61|5413.61|260
1747623000000|2025-05-19 02:50:00|5417.61|5415.61|5416.6|5414.6|5417.69|5415.69|5416.6|5414.6|24
1747623300000|2025-05-19 02:55:00|5415.6|5413.6|5414.8|5412.8|5415.8|5413.8|5414.8|5412.8|68
1747623600000|2025-05-19 03:00:00|5413.8|5411.8|5413.8|5411.8|5414.8|5412.8|5413.8|5411.8|30
1747623900000|2025-05-19 03:05:00|5413.7|5411.7|5412.66|5410.66|5413.7|5411.7|5412.6|5410.6|24
1747624200000|2025-05-19 03:10:00|5413.66|5411.66|5413.66|5411.66|5413.66|5411.66|5411.66|5409.66|217
1747624500000|2025-05-19 03:15:00|5412.66|5410.66|5410.66|5408.66|5412.66|5410.66|5410.66|5408.66|94
1747624800000|2025-05-19 03:20:00|5411.66|5409.66|5408.66|5406.66|5411.66|5409.66|5408.66|5406.66|129
1747625100000|2025-05-19 03:25:00|5410.16|5408.16|5409.66|5407.66|5410.66|5408.66|5409.66|5407.66|58
1747625400000|2025-05-19 03:30:00|5409.16|5407.16|5408.66|5406.66|5409.66|5407.66|5407.66|5405.66|110
1747625700000|2025-05-19 03:35:00|5408.16|5406.16|5407.66|5405.66|5408.16|5406.16|5406.66|5404.66|175
1747626000000|2025-05-19 03:40:00|5406.66|5404.66|5404.66|5402.66|5406.66|5404.66|5404.66|5402.66|105
1747626300000|2025-05-19 03:45:00|||||||||13
1747626600000|2025-05-19 03:50:00|5403.66|5401.66|5402.66|5400.66|5405.66|5403.66|5401.66|5399.66|392
1747626900000|2025-05-19 03:55:00|5401.66|5399.66|5402.66|5400.66|5402.66|5400.66|5401.66|5399.66|108
1747627200000|2025-05-19 04:00:00|5401.66|5399.66|5403.66|5401.66|5403.66|5401.66|5401.66|5399.66|134
1747627500000|2025-05-19 04:05:00|5404.16|5402.16|5404.66|5402.66|5404.66|5402.66|5403.16|5401.16|51
1747627800000|2025-05-19 04:10:00|5405.16|5403.16|5406.66|5404.66|5406.66|5404.66|5404.66|5402.66|71
1747628100000|2025-05-19 04:15:00|5406.72|5404.72|5404.77|5402.77|5406.77|5404.77|5403.77|5401.77|85
1747628400000|2025-05-19 04:20:00|5404.68|5402.68|5405.68|5403.68|5405.68|5403.68|5404.68|5402.68|26
1747628700000|2025-05-19 04:25:00|5405.18|5403.18|5405.78|5403.78|5405.78|5403.78|5404.68|5402.68|59
1747629000000|2025-05-19 04:30:00|5406.78|5404.78|5406.78|5404.78|5407.78|5405.78|5406.78|5404.78|49
1747629300000|2025-05-19 04:35:00|5407.28|5405.28|5406.51|5404.51|5407.78|5405.78|5406.51|5404.51|48
1747629600000|2025-05-19 04:40:00|5405.51|5403.51|5406.51|5404.51|5406.51|5404.51|5405.51|5403.51|106
1747629900000|2025-05-19 04:45:00|5405.51|5403.51|5404.51|5402.51|5405.51|5403.51|5404.51|5402.51|41
1747630200000|2025-05-19 04:50:00|5405.01|5403.01|5403.51|5401.51|5405.01|5403.01|5403.01|5401.01|70
1747630500000|2025-05-19 04:55:00|5403.01|5401.01|5406.01|5404.01|5406.51|5404.51|5402.51|5400.51|88
1747630800000|2025-05-19 05:00:00|5405.51|5403.51|5406.51|5404.51|5406.51|5404.51|5405.51|5403.51|101
1747631100000|2025-05-19 05:05:00|5406.01|5404.01|5406.64|5404.64|5406.64|5404.64|5402.64|5400.64|160
1747631400000|2025-05-19 05:10:00|5406.14|5404.14|5406.64|5404.64|5407.64|5405.64|5406.14|5404.14|47
1747631700000|2025-05-19 05:15:00|5406.7|5404.7|5407.64|5405.64|5407.88|5405.88|5406.7|5404.7|27
1747632000000|2025-05-19 05:20:00|5407.68|5405.68|5407.07|5405.07|5407.75|5405.75|5405.06|5403.06|48
1747632300000|2025-05-19 05:25:00|5406.07|5404.07|5407.55|5405.55|5408.3|5406.3|5404.97|5402.97|134
1747632600000|2025-05-19 05:30:00|5407.05|5405.05|5405.01|5403.01|5407.05|5405.05|5404.04|5402.04|109
1747632900000|2025-05-19 05:35:00|5405.13|5403.13|5404.34|5402.34|5405.79|5403.79|5404.27|5402.27|54
1747633200000|2025-05-19 05:40:00|5404.44|5402.44|5404.69|5402.69|5406.8|5404.8|5404.44|5402.44|143
1747633500000|2025-05-19 05:45:00|5404.65|5402.65|5404.61|5402.61|5404.65|5402.65|5402.61|5400.61|183
1747633800000|2025-05-19 05:50:00|5404.69|5402.69|5404.78|5402.78|5405.78|5403.78|5404.69|5402.69|129
1747634100000|2025-05-19 05:55:00|5404.74|5402.74|5404.74|5402.74|5405.24|5403.24|5404.74|5402.74|223
1747634400000|2025-05-19 06:00:00|5404.63|5403.13|5408.66|5407.16|5408.68|5407.18|5402.61|5401.11|1172
1747634700000|2025-05-19 06:05:00|5408.74|5407.24|5408.83|5407.33|5410.83|5409.33|5407.83|5406.33|543
1747635000000|2025-05-19 06:10:00|5408.79|5407.29|5407.75|5406.25|5408.79|5407.29|5406.75|5405.25|303
1747635300000|2025-05-19 06:15:00|5407.84|5406.34|5406.93|5405.43|5407.93|5406.43|5405.43|5403.93|265
1747635600000|2025-05-19 06:20:00|5408.93|5407.43|5406.43|5404.93|5409.93|5408.43|5406.43|5404.93|1415
1747635900000|2025-05-19 06:25:00|5405.93|5404.43|5403.84|5402.34|5405.93|5404.43|5403.84|5402.34|296
1747636200000|2025-05-19 06:30:00|5402.84|5401.34|5397.03|5395.53|5402.84|5401.34|5396.92|5395.42|2045
1747636500000|2025-05-19 06:35:00|5396.53|5395.03|5395.88|5394.38|5397.88|5396.38|5391.88|5390.38|2604
1747636800000|2025-05-19 06:40:00|5396.88|5395.38|5394.88|5393.38|5398.88|5397.38|5394.88|5393.38|980
1747637100000|2025-05-19 06:45:00|5393.88|5392.38|5394.98|5393.48|5395.97|5394.47|5392.03|5390.53|958
1747637400000|2025-05-19 06:50:00|5395.98|5394.48|5396.99|5395.49|5398.05|5396.55|5395.93|5394.43|1466
1747637700000|2025-05-19 06:55:00|5395.99|5394.49|5392.85|5391.35|5397.85|5396.35|5392.85|5391.35|1649
1747638000000|2025-05-19 07:00:00|5394.85|5393.35|5404.14|5402.64|5409.14|5407.64|5394.85|5393.35|9549
1747638300000|2025-05-19 07:05:00|5404.64|5403.14|5397.14|5395.64|5405.14|5403.64|5396.14|5394.64|6534
1747638600000|2025-05-19 07:10:00|5396.14|5394.64|5399.14|5397.64|5401.14|5399.64|5393.14|5391.64|2873
1747638900000|2025-05-19 07:15:00|5398.14|5396.64|5401.75|5400.25|5403.05|5401.55|5395.01|5393.51|2473
1747639200000|2025-05-19 07:20:00|5400.75|5399.25|5401.32|5399.82|5402.75|5401.25|5398.75|5397.25|1463
1747639500000|2025-05-19 07:25:00|5400.32|5398.82|5401.31|5399.81|5402.31|5400.81|5397.32|5395.82|2181
1747639800000|2025-05-19 07:30:00|5401.81|5400.31|5405.16|5403.66|5406.76|5405.26|5401.31|5399.81|2297
1747640100000|2025-05-19 07:35:00|5404.16|5402.66|5406.04|5404.54|5407.04|5405.54|5400.71|5399.21|2060
1747640400000|2025-05-19 07:40:00|5406.66|5405.16|5406.78|5405.28|5407.71|5406.21|5402.71|5401.21|1631
1747640700000|2025-05-19 07:45:00|5405.78|5404.28|5404.95|5403.45|5405.95|5404.45|5401.95|5400.45|1007
1747641000000|2025-05-19 07:50:00|5405.05|5403.55|5407.05|5405.55|5408.05|5406.55|5402.05|5400.55|2461
1747641300000|2025-05-19 07:55:00|5406.55|5405.05|5405.13|5403.63|5406.55|5405.05|5403.05|5401.55|1192
1747641600000|2025-05-19 08:00:00|5405.04|5403.54|5401.04|5399.54|5405.04|5403.54|5399.04|5397.54|2689
1747641900000|2025-05-19 08:05:00|5402.04|5400.54|5402.04|5400.54|5405.04|5403.54|5400.04|5398.54|1424
1747642200000|2025-05-19 08:10:00|5402.11|5400.61|5407.12|5405.62|5407.12|5405.62|5402.11|5400.61|1854
1747642500000|2025-05-19 08:15:00|5407.04|5405.54|5406.12|5404.62|5407.04|5405.54|5404.08|5402.58|2772
1747642800000|2025-05-19 08:20:00|5405.76|5404.26|5402.89|5401.39|5405.76|5404.26|5400.89|5399.39|2074
1747643100000|2025-05-19 08:25:00|5403.89|5402.39|5403.91|5402.41|5404.91|5403.41|5400.91|5399.41|1654
1747643400000|2025-05-19 08:30:00|5404.44|5402.94|5400.44|5398.94|5404.44|5402.94|5397.44|5395.94|2620
1747643700000|2025-05-19 08:35:00|5400.38|5398.88|5401.21|5399.71|5401.3|5399.8|5398.3|5396.8|2025
1747644000000|2025-05-19 08:40:00|5401.22|5399.72|5392.34|5390.84|5401.22|5399.72|5391.34|5389.84|5187
1747644300000|2025-05-19 08:45:00|5393.34|5391.84|5397.25|5395.75|5398.18|5396.68|5393.18|5391.68|2875
1747644600000|2025-05-19 08:50:00|5397.38|5395.88|5396.47|5394.97|5397.47|5395.97|5394.47|5392.97|2147
1747644900000|2025-05-19 08:55:00|5396.97|5395.47|5392.42|5390.92|5397.47|5395.97|5392.42|5390.92|1636
1747645200000|2025-05-19 09:00:00|5392.71|5391.21|5389.71|5388.21|5392.71|5391.21|5385.71|5384.21|9019
1747645500000|2025-05-19 09:05:00|5389.21|5387.71|5387.45|5385.95|5389.71|5388.21|5386.45|5384.95|2566
1747645800000|2025-05-19 09:10:00|5387.33|5385.83|5385.14|5383.64|5388.33|5386.83|5385.06|5383.56|2030
1747646100000|2025-05-19 09:15:00|5385.64|5384.14|5384.3|5382.8|5386.14|5384.64|5383.14|5381.64|1604
1747646400000|2025-05-19 09:20:00|5384|5382.5|5384.82|5383.32|5386|5384.5|5381.95|5380.45|2518
1747646700000|2025-05-19 09:25:00|5383.82|5382.32|5388|5386.5|5388|5386.5|5382.75|5381.25|5304
1747647000000|2025-05-19 09:30:00|5387.89|5386.39|5388.94|5387.44|5391.92|5390.42|5387.84|5386.34|3014
1747647300000|2025-05-19 09:35:00|5389.02|5387.52|5388.03|5386.53|5392.02|5390.52|5387.94|5386.44|1633
1747647600000|2025-05-19 09:40:00|5388.07|5386.57|5386.74|5385.24|5388.89|5387.39|5385.81|5384.31|2077
1747647900000|2025-05-19 09:45:00|5386.79|5385.29|5384.65|5383.15|5387.79|5386.29|5381.87|5380.37|22019
1747648200000|2025-05-19 09:50:00|5384.99|5383.49|5387.14|5385.64|5387.14|5385.64|5384.99|5383.49|1032
1747648500000|2025-05-19 09:55:00|5388.14|5386.64|5387.91|5386.41|5389.08|5387.58|5387.08|5385.58|2889
1747648800000|2025-05-19 10:00:00|5387.55|5386.05|5386.98|5385.48|5388.55|5387.05|5384.98|5383.48|1079
1747649100000|2025-05-19 10:05:00|5385.98|5384.48|5386.39|5384.89|5386.98|5385.48|5384.55|5383.05|1914
1747649400000|2025-05-19 10:10:00|5386.59|5385.09|5387.59|5386.09|5388.59|5387.09|5385.59|5384.09|1104
1747649700000|2025-05-19 10:15:00|5388.59|5387.09|5389.59|5388.09|5390.38|5388.88|5388.33|5386.83|738
1747650000000|2025-05-19 10:20:00|5389.32|5387.82|5390.89|5389.39|5392.1|5390.6|5388.32|5386.82|1088
1747650300000|2025-05-19 10:25:00|5389.89|5388.39|5389.9|5388.4|5393.82|5392.32|5389.83|5388.33|2442
1747650600000|2025-05-19 10:30:00|5390.08|5388.58|5389.18|5387.68|5390.08|5388.58|5386.15|5384.65|1973
1747650900000|2025-05-19 10:35:00|5388.18|5386.68|5390.93|5389.43|5391.15|5389.65|5388.18|5386.68|2021
1747651200000|2025-05-19 10:40:00|5390.82|5389.32|5390.67|5389.17|5392.73|5391.23|5389.67|5388.17|1986
1747651500000|2025-05-19 10:45:00|5391.17|5389.67|5390.77|5389.27|5392.73|5391.23|5390.67|5389.17|586
1747651800000|2025-05-19 10:50:00|5390.85|5389.35|5391.05|5389.55|5392.05|5390.55|5388.93|5387.43|1656
1747652100000|2025-05-19 10:55:00|5390.05|5388.55|5388.23|5386.73|5391.05|5389.55|5388.23|5386.73|893
1747652400000|2025-05-19 11:00:00|5388.11|5386.61|5391.17|5389.67|5392.17|5390.67|5388.11|5386.61|1768
1747652700000|2025-05-19 11:05:00|5390.17|5388.67|5389.28|5387.78|5391.28|5389.78|5389.28|5387.78|738
1747653000000|2025-05-19 11:10:00|5389.23|5387.73|5386.28|5384.78|5389.23|5387.73|5386.23|5384.73|1352
1747653300000|2025-05-19 11:15:00|5387.28|5385.78|5390.28|5388.78|5390.28|5388.78|5387.28|5385.78|1139
1747653600000|2025-05-19 11:20:00|5390.01|5388.51|5390.04|5388.54|5392.01|5390.51|5389.01|5387.51|699
1747653900000|2025-05-19 11:25:00|5391.04|5389.54|5389.21|5387.71|5392.04|5390.54|5389.04|5387.54|1149
1747654200000|2025-05-19 11:30:00|5389.31|5387.81|5384.31|5382.81|5389.31|5387.81|5384.31|5382.81|1426
1747654500000|2025-05-19 11:35:00|5385.31|5383.81|5387.06|5385.56|5388.06|5386.56|5385.31|5383.81|900
1747654800000|2025-05-19 11:40:00|5387.62|5386.12|5390.43|5388.93|5390.43|5388.93|5387.43|5385.93|513
1747655100000|2025-05-19 11:45:00|5389.43|5387.93|5392.84|5391.34|5393.84|5392.34|5389.43|5387.93|1331
1747655400000|2025-05-19 11:50:00|5392.31|5390.81|5390.31|5388.81|5392.31|5390.81|5390.31|5388.81|2726
1747655700000|2025-05-19 11:55:00|5391.31|5389.81|5391.31|5389.81|5391.81|5390.31|5389.31|5387.81|810
1747656000000|2025-05-19 12:00:00|5391.34|5389.84|5392.34|5390.84|5394.34|5392.84|5390.34|5388.84|2530
1747656300000|2025-05-19 12:05:00|5391.34|5389.84|5392.34|5390.84|5393.34|5391.84|5390.84|5389.34|1014
1747656600000|2025-05-19 12:10:00|5392.41|5390.91|5393.41|5391.91|5394.41|5392.91|5391.41|5389.91|1214
1747656900000|2025-05-19 12:15:00|5393.16|5391.66|5390.98|5389.48|5393.16|5391.66|5388.98|5387.48|1299
1747657200000|2025-05-19 12:20:00|5391.24|5389.74|5390.24|5388.74|5392.24|5390.74|5390.24|5388.74|1221
1747657500000|2025-05-19 12:25:00|5391.24|5389.74|5390.24|5388.74|5392.24|5390.74|5390.24|5388.74|950
1747657800000|2025-05-19 12:30:00|5390.15|5388.65|5389.54|5388.04|5391.54|5390.04|5388.54|5387.04|1020
1747658100000|2025-05-19 12:35:00|5390.54|5389.04|5392.22|5390.72|5393.22|5391.72|5390.54|5389.04|1468
1747658400000|2025-05-19 12:40:00|5391.98|5390.48|5392.97|5391.47|5393.97|5392.47|5390.98|5389.48|1108
1747658700000|2025-05-19 12:45:00|5391.97|5390.47|5387.97|5386.47|5393.97|5392.47|5387.97|5386.47|3019
1747659000000|2025-05-19 12:50:00|5388.4|5386.9|5392.46|5390.96|5393.46|5391.96|5388.4|5386.9|2268
1747659300000|2025-05-19 12:55:00|5391.46|5389.96|5388.46|5386.96|5391.46|5389.96|5388.46|5386.96|1319
1747659600000|2025-05-19 13:00:00|5388.51|5387.01|5387.51|5386.01|5391.51|5390.01|5387.51|5386.01|3116
1747659900000|2025-05-19 13:05:00|5388.51|5387.01|5388.51|5387.01|5389.51|5388.01|5386.51|5385.01|3398
1747660200000|2025-05-19 13:10:00|5388.27|5386.77|5387.27|5385.77|5391.27|5389.77|5383.27|5381.77|9021
1747660500000|2025-05-19 13:15:00|5386.27|5384.77|5390.36|5388.86|5390.36|5388.86|5384.27|5382.77|3293
1747660800000|2025-05-19 13:20:00|5390.75|5389.25|5391.75|5390.25|5392.75|5391.25|5389.75|5388.25|1185
1747661100000|2025-05-19 13:25:00|5390.75|5389.25|5392.75|5391.25|5392.75|5391.25|5390.75|5389.25|1340
1747661400000|2025-05-19 13:30:00|5392.26|5390.76|5396.34|5394.84|5398.34|5396.84|5391.26|5389.76|3222
1747661700000|2025-05-19 13:35:00|5396.25|5394.75|5400.05|5398.55|5401.55|5400.05|5396.17|5394.67|5322
1747662000000|2025-05-19 13:40:00|5399.82|5398.32|5405.03|5403.53|5405.03|5403.53|5399.82|5398.32|5678
1747662300000|2025-05-19 13:45:00|5404.03|5402.53|5406.03|5404.53|5406.03|5404.53|5402.03|5400.53|3631
1747662600000|2025-05-19 13:50:00|5406.09|5404.59|5408.25|5406.75|5408.25|5406.75|5405.25|5403.75|3082
1747662900000|2025-05-19 13:55:00|5408.13|5406.63|5407.04|5405.54|5410.04|5408.54|5407.04|5405.54|4796
1747663200000|2025-05-19 14:00:00|5407.47|5405.97|5410.8|5409.3|5412.6|5411.1|5406.6|5405.1|4318
1747663500000|2025-05-19 14:05:00|5410.66|5409.16|5413.52|5412.02|5413.52|5412.02|5409.52|5408.02|5116
1747663800000|2025-05-19 14:10:00|5413.37|5411.87|5411.28|5409.78|5413.56|5412.06|5410.51|5409.01|7855
1747664100000|2025-05-19 14:15:00|5411.78|5410.28|5414.39|5412.89|5414.39|5412.89|5411.78|5410.28|2612
1747664400000|2025-05-19 14:20:00|5414.31|5412.81|5415.27|5413.77|5415.27|5413.77|5413.27|5411.77|2329
1747664700000|2025-05-19 14:25:00|5414.27|5412.77|5414.16|5412.66|5415.27|5413.77|5411.18|5409.68|10039
1747665000000|2025-05-19 14:30:00|5414.41|5412.91|5410.35|5408.85|5414.41|5412.91|5408.84|5407.34|9446
1747665300000|2025-05-19 14:35:00|5411.35|5409.85|5412.31|5410.81|5414.31|5412.81|5410.45|5408.95|2759
1747665600000|2025-05-19 14:40:00|5412.47|5410.97|5413.28|5411.78|5414.28|5412.78|5412.28|5410.78|2617
1747665900000|2025-05-19 14:45:00|5414.28|5412.78|5412.13|5410.63|5414.28|5412.78|5411.13|5409.63|2229
1747666200000|2025-05-19 14:50:00|5412.08|5410.58|5415.27|5413.77|5416.27|5414.77|5412.08|5410.58|7897
1747666500000|2025-05-19 14:55:00|5416.27|5414.77|5416.27|5414.77|5419.27|5417.77|5415.27|5413.77|4450
1747666800000|2025-05-19 15:00:00|5415.85|5414.35|5417.85|5416.35|5417.85|5416.35|5414.85|5413.35|1916
1747667100000|2025-05-19 15:05:00|5416.85|5415.35|5418.85|5417.35|5418.85|5417.35|5414.85|5413.35|3257
1747667400000|2025-05-19 15:10:00|5419.01|5417.51|5420.01|5418.51|5423.01|5421.51|5419.01|5417.51|3620
1747667700000|2025-05-19 15:15:00|5420.51|5419.01|5422.01|5420.51|5423.01|5421.51|5420.01|5418.51|2950
1747668000000|2025-05-19 15:20:00|5421.87|5420.37|5419.87|5418.37|5421.87|5420.37|5419.87|5418.37|5780
1747668300000|2025-05-19 15:25:00|5418.87|5417.37|5420.87|5419.37|5420.87|5419.37|5417.87|5416.37|22374
1747668600000|2025-05-19 15:30:00|5421.87|5420.37|5425.87|5424.37|5425.87|5424.37|5420.87|5419.37|36617
1747668900000|2025-05-19 15:35:00|5426.37|5424.87|5429.87|5428.37|5429.87|5428.37|5426.37|5424.87|26272
1747669200000|2025-05-19 15:40:00|5430.87|5429.37|5432.87|5431.37|5433.87|5432.37|5430.87|5429.37|13052
1747669500000|2025-05-19 15:45:00|5431.87|5430.37|5429.87|5428.37|5433.87|5432.37|5429.87|5428.37|6191
1747669800000|2025-05-19 15:50:00|5428.87|5427.37|5430.87|5429.37|5431.87|5430.37|5428.87|5427.37|2566
1747670100000|2025-05-19 15:55:00|5429.87|5428.37|5430.87|5429.37|5430.87|5429.37|5428.87|5427.37|2186
1747670400000|2025-05-19 16:00:00|5431.87|5430.37|5433.87|5432.37|5433.87|5432.37|5430.87|5429.37|2471
1747670700000|2025-05-19 16:05:00|5434.37|5432.87|5433.87|5432.37|5434.87|5433.37|5432.87|5431.37|1738
1747671000000|2025-05-19 16:10:00|5432.87|5431.37|5434.87|5433.37|5435.87|5434.37|5432.87|5431.37|981
1747671300000|2025-05-19 16:15:00|5435.87|5434.37|5433.87|5432.37|5435.87|5434.37|5433.87|5432.37|994
1747671600000|2025-05-19 16:20:00|5434.87|5433.37|5435.87|5434.37|5435.87|5434.37|5434.87|5433.37|705
1747671900000|2025-05-19 16:25:00|5436.87|5435.37|5438.87|5437.37|5438.87|5437.37|5436.87|5435.37|969
1747672200000|2025-05-19 16:30:00|5437.87|5436.37|5438.87|5437.37|5438.87|5437.37|5437.87|5436.37|922
1747672500000|2025-05-19 16:35:00|5437.87|5436.37|5438.87|5437.37|5438.87|5437.37|5437.87|5436.37|277
1747672800000|2025-05-19 16:40:00|5437.87|5436.37|5438.87|5437.37|5439.87|5438.37|5437.87|5436.37|1193
1747673100000|2025-05-19 16:45:00|5439.87|5438.37|5438.87|5437.37|5441.37|5439.87|5438.87|5437.37|2133
1747673400000|2025-05-19 16:50:00|5439.87|5438.37|5440.87|5439.37|5441.87|5440.37|5438.87|5437.37|908
1747673700000|2025-05-19 16:55:00|5441.37|5439.87|5440.87|5439.37|5442.87|5441.37|5440.87|5439.37|450
1747674000000|2025-05-19 17:00:00|5439.87|5438.37|5444.87|5443.37|5444.87|5443.37|5439.87|5438.37|1299
1747674300000|2025-05-19 17:05:00|5443.87|5442.37|5445.87|5444.37|5445.87|5444.37|5443.87|5442.37|664
1747674600000|2025-05-19 17:10:00|5444.87|5443.37|5444.87|5443.37|5446.87|5445.37|5443.87|5442.37|870
1747674900000|2025-05-19 17:15:00|5445.87|5444.37|5444.87|5443.37|5445.87|5444.37|5443.87|5442.37|594
1747675200000|2025-05-19 17:20:00|5445.87|5444.37|5447.87|5446.37|5447.87|5446.37|5444.87|5443.37|414
1747675500000|2025-05-19 17:25:00|5448.87|5447.37|5446.87|5445.37|5448.87|5447.37|5446.87|5445.37|343
1747675800000|2025-05-19 17:30:00|5447.87|5446.37|5449.87|5448.37|5450.87|5449.37|5444.87|5443.37|3876
1747676100000|2025-05-19 17:35:00|5448.87|5447.37|5448.87|5447.37|5449.87|5448.37|5447.87|5446.37|1108
1747676400000|2025-05-19 17:40:00|5448.37|5446.87|5446.87|5445.37|5448.87|5447.37|5446.87|5445.37|1291
1747676700000|2025-05-19 17:45:00|5445.87|5444.37|5444.87|5443.37|5445.87|5444.37|5444.87|5443.37|406
1747677000000|2025-05-19 17:50:00|5443.87|5442.37|5443.87|5442.37|5445.87|5444.37|5443.87|5442.37|424
1747677300000|2025-05-19 17:55:00|5444.87|5443.37|5442.87|5441.37|5444.87|5443.37|5442.87|5441.37|130
1747677600000|2025-05-19 18:00:00|5442.37|5440.87|5441.87|5440.37|5442.87|5441.37|5440.87|5439.37|1030
1747677900000|2025-05-19 18:05:00|5441.37|5439.87|5442.87|5441.37|5442.87|5441.37|5440.87|5439.37|419
1747678200000|2025-05-19 18:10:00|5441.87|5440.37|5440.87|5439.37|5442.87|5441.37|5440.87|5439.37|200
1747678500000|2025-05-19 18:15:00|5440.37|5438.87|5439.87|5438.37|5440.87|5439.37|5438.87|5437.37|307
1747678800000|2025-05-19 18:20:00|5440.87|5439.37|5440.87|5439.37|5441.87|5440.37|5439.87|5438.37|570
1747679100000|2025-05-19 18:25:00|5441.87|5440.37|5440.87|5439.37|5443.87|5442.37|5440.87|5439.37|247
1747679400000|2025-05-19 18:30:00|5441.37|5439.87|5442.87|5441.37|5442.87|5441.37|5440.87|5439.37|150
1747679700000|2025-05-19 18:35:00|5443.87|5442.37|5445.87|5444.37|5446.87|5445.37|5443.87|5442.37|387
1747680000000|2025-05-19 18:40:00|5446.87|5445.37|5445.87|5444.37|5447.87|5446.37|5444.87|5443.37|803
1747680300000|2025-05-19 18:45:00|5446.37|5444.87|5444.87|5443.37|5446.87|5445.37|5443.87|5442.37|851
1747680600000|2025-05-19 18:50:00|5445.87|5444.37|5445.87|5444.37|5445.87|5444.37|5444.87|5443.37|100
1747680900000|2025-05-19 18:55:00|5444.87|5443.37|5445.87|5444.37|5446.87|5445.37|5444.87|5443.37|277
1747681200000|2025-05-19 19:00:00|5446.37|5444.87|5445.87|5444.37|5448.87|5447.37|5444.87|5443.37|941
1747681500000|2025-05-19 19:05:00|5444.87|5443.37|5444.87|5443.37|5446.87|5445.37|5444.87|5443.37|308
1747681800000|2025-05-19 19:10:00|5445.37|5443.87|5444.87|5443.37|5445.87|5444.37|5444.87|5443.37|172
1747682100000|2025-05-19 19:15:00|5443.87|5442.37|5443.37|5441.87|5444.87|5443.37|5442.87|5441.37|414
1747682400000|2025-05-19 19:20:00|5442.87|5441.37|5443.87|5442.37|5445.87|5444.37|5442.87|5441.37|289
1747682700000|2025-05-19 19:25:00|5442.87|5441.37|5443.87|5442.37|5444.87|5443.37|5441.87|5440.37|408
1747683000000|2025-05-19 19:30:00|5444.87|5443.37|5445.87|5444.37|5446.87|5445.37|5443.87|5442.37|528
1747683300000|2025-05-19 19:35:00|5446.87|5445.37|5446.87|5445.37|5447.87|5446.37|5444.87|5443.37|821
1747683600000|2025-05-19 19:40:00|5445.87|5444.37|5446.87|5445.37|5446.87|5445.37|5445.87|5444.37|756
1747683900000|2025-05-19 19:45:00|5447.37|5445.87|5448.87|5447.37|5448.87|5447.37|5446.87|5445.37|856
1747684200000|2025-05-19 19:50:00|5447.87|5446.37|5449.87|5448.37|5450.87|5449.37|5447.87|5446.37|1422
1747684500000|2025-05-19 19:55:00|5448.87|5447.37|5451.87|5450.37|5452.87|5451.37|5448.87|5447.37|2991
1747684800000|2025-05-19 20:00:00|5449.92|5446.92|5446.42|5443.42|5451.32|5448.32|5445.72|5442.72|19
1747685100000|2025-05-19 20:05:00|5446.22|5443.22|5444.22|5441.22|5447.32|5444.32|5444.02|5441.02|0
1747685400000|2025-05-19 20:10:00|5444.02|5441.02|5444.62|5441.62|5444.62|5441.62|5442.62|5439.62|0
1747685700000|2025-05-19 20:15:00|5444.82|5441.82|5443.82|5440.82|5444.82|5441.82|5443.32|5440.32|0
1747686000000|2025-05-19 20:20:00|5444.02|5441.02|5445.52|5442.52|5446.02|5443.02|5443.82|5440.82|0
1747686300000|2025-05-19 20:25:00|5445.32|5442.32|5446.22|5443.22|5446.22|5443.22|5445.12|5442.12|0
1747686600000|2025-05-19 20:30:00|5446.02|5443.02|5446.22|5443.22|5446.62|5443.62|5445.32|5442.32|0
1747686900000|2025-05-19 20:35:00|5446.42|5443.42|5447.12|5444.12|5448.02|5445.02|5446.22|5443.22|0
1747687200000|2025-05-19 20:40:00|5447.32|5444.32|5448.42|5445.42|5448.82|5445.82|5447.32|5444.32|0
1747687500000|2025-05-19 20:45:00|5448.22|5445.22|5449.72|5446.72|5449.92|5446.92|5448.02|5445.02|0
1747687800000|2025-05-19 20:50:00|5449.52|5446.52|5450.22|5447.22|5450.22|5447.22|5449.52|5446.52|0
1747688100000|2025-05-19 20:55:00|5450.02|5447.02|5449.92|5446.92|5450.42|5447.42|5449.52|5446.52|0
1747688400000|2025-05-19 21:00:00|5449.82|5446.82|5449.42|5446.42|5449.82|5446.82|5449.12|5446.12|0
1747688700000|2025-05-19 21:05:00|5449.32|5446.32|5449.62|5446.62|5449.62|5446.62|5448.92|5445.92|0
1747689000000|2025-05-19 21:10:00|5449.52|5446.52|5450.1|5447.1|5450.1|5447.1|5449.52|5446.52|0
1747689300000|2025-05-19 21:15:00|5450|5447|5450|5447|5450|5447|5450|5447|0
1747689600000|2025-05-19 21:20:00|5450.1|5447.1|5449.1|5446.1|5450.1|5447.1|5448.8|5445.8|0
1747689900000|2025-05-19 21:25:00|5448.8|5445.8|5449.7|5446.7|5449.7|5446.7|5448.5|5445.5|0
1747690200000|2025-05-19 21:30:00|5449.8|5446.8|5450.4|5447.4|5450.7|5447.7|5449.8|5446.8|0
1747690500000|2025-05-19 21:35:00|5450.3|5447.3|5450.6|5447.6|5450.7|5447.7|5450|5447|0
1747690800000|2025-05-19 21:40:00|5450.9|5447.9|5450.5|5447.5|5451.1|5448.1|5450.5|5447.5|0
1747691100000|2025-05-19 21:45:00|5450.4|5447.4|5450|5447|5450.4|5447.4|5449.8|5446.8|0
1747691400000|2025-05-19 21:50:00|5450.5|5447.5|5450|5447|5450.6|5447.6|5449.9|5446.9|0
1747691700000|2025-05-19 21:55:00|5449.7|5446.7|5450|5447|5450.1|5447.1|5449.7|5446.7|0
1747692000000|2025-05-19 22:00:00|5449.7|5446.7|5448.7|5445.7|5449.7|5446.7|5447.2|5444.2|0
1747692300000|2025-05-19 22:05:00|5448.8|5445.8|5449.8|5446.8|5450.5|5447.5|5448.7|5445.7|0
1747692600000|2025-05-19 22:10:00|5450|5447|5449.8|5446.8|5450.7|5447.7|5449.3|5446.3|0
1747692900000|2025-05-19 22:15:00|5449.7|5446.7|5449.8|5446.8|5450.4|5447.4|5449.6|5446.6|0
1747693200000|2025-05-19 22:20:00|5449.9|5446.9|5450.4|5447.4|5451.1|5448.1|5449.6|5446.6|0
1747693500000|2025-05-19 22:25:00|5450.5|5447.5|5449.6|5446.6|5450.5|5447.5|5449.6|5446.6|0
1747693800000|2025-05-19 22:30:00|5449.3|5446.3|5449.4|5446.4|5450.4|5447.4|5448.2|5445.2|0
1747694100000|2025-05-19 22:35:00|5449.3|5446.3|5450|5447|5450.4|5447.4|5448.9|5445.9|0
1747694400000|2025-05-19 22:40:00|5450.1|5447.1|5449.6|5446.6|5450.2|5447.2|5449.4|5446.4|0
1747694700000|2025-05-19 22:45:00|5449.5|5446.5|5449.8|5446.8|5450.2|5447.2|5449.4|5446.4|0
1747695000000|2025-05-19 22:50:00|5449.4|5446.4|5449.6|5446.6|5449.8|5446.8|5449.4|5446.4|0
1747695300000|2025-05-19 22:55:00|5449.4|5446.4|5449.8|5446.8|5449.9|5446.9|5449.4|5446.4|0
1747695600000|2025-05-19 23:00:00|5450|5447|5449.4|5446.4|5450.2|5447.2|5449.4|5446.4|0
1747695900000|2025-05-19 23:05:00|5449.5|5446.5|5450.4|5447.4|5450.7|5447.7|5449.4|5446.4|0
1747696200000|2025-05-19 23:10:00|5450.2|5447.2|5452.7|5449.7|5453.8|5450.8|5450.2|5447.2|0
1747696500000|2025-05-19 23:15:00|5452.6|5449.6|5453.6|5450.6|5453.8|5450.8|5451.9|5448.9|0
1747696800000|2025-05-19 23:20:00|5453.5|5450.5|5453.8|5450.8|5454.4|5451.4|5453.3|5450.3|0
1747697100000|2025-05-19 23:25:00|5453.6|5450.6|5454.6|5451.6|5454.7|5451.7|5453.6|5450.6|0
1747697400000|2025-05-19 23:30:00|5454.4|5451.4|5458.6|5455.6|5458.6|5455.6|5454.4|5451.4|0
1747697700000|2025-05-19 23:35:00|5458.4|5455.4|5457.2|5454.2|5458.4|5455.4|5456.9|5453.9|0
1747698000000|2025-05-19 23:40:00|5457.1|5454.1|5456.6|5453.6|5457.7|5454.7|5456.4|5453.4|0
1747698300000|2025-05-19 23:45:00|5456.7|5453.7|5457.6|5454.6|5457.9|5454.9|5456.6|5453.6|0
1747698600000|2025-05-19 23:50:00|5457.7|5454.7|5454.5|5451.5|5458.1|5455.1|5453.9|5450.9|0
1747698900000|2025-05-19 23:55:00|5454.6|5451.6|5456.3|5453.3|5456.5|5453.5|5454.5|5451.5|0
1747699200000|2025-05-20 00:00:00|5456.5|5453.5|5458.5|5455.5|5459.2|5456.2|5455.6|5452.6|0
1747699500000|2025-05-20 00:05:00|5458.4|5455.4|5459.5|5456.5|5459.7|5456.7|5458|5455|0
1747699800000|2025-05-20 00:10:00|5459.7|5456.7|5456.6|5453.6|5460|5457|5456.5|5453.5|0
1747700100000|2025-05-20 00:15:00|5456.7|5453.7|5457.5|5455.5|5458.5|5456.5|5456.5|5453.5|354
1747700400000|2025-05-20 00:20:00|5457|5455|5458.5|5456.5|5458.5|5456.5|5456.5|5454.5|158
1747700700000|2025-05-20 00:25:00|5459.5|5457.5|5459.5|5457.5|5460.5|5458.5|5458.5|5456.5|115
1747701000000|2025-05-20 00:30:00|5457.5|5455.5|5458.5|5456.5|5459.5|5457.5|5456.5|5454.5|177
1747701300000|2025-05-20 00:35:00|5459.5|5457.5|5460.5|5458.5|5460.5|5458.5|5459.5|5457.5|112
1747701600000|2025-05-20 00:40:00|5459.5|5457.5|5458.5|5456.5|5459.5|5457.5|5457.5|5455.5|233
1747701900000|2025-05-20 00:45:00|5457.5|5455.5|5454.5|5452.5|5457.5|5455.5|5453.5|5451.5|182
1747702200000|2025-05-20 00:50:00|5454|5452|5454.5|5452.5|5455.5|5453.5|5453.5|5451.5|74
1747702500000|2025-05-20 00:55:00|5454|5452|5452.5|5450.5|5454.5|5452.5|5452.5|5450.5|84
1747702800000|2025-05-20 01:00:00|5451.5|5449.5|5450.5|5448.5|5451.5|5449.5|5449.5|5447.5|108
1747703100000|2025-05-20 01:05:00|5449.5|5447.5|5449.5|5447.5|5450.5|5448.5|5449|5447|79
1747703400000|2025-05-20 01:10:00|5449|5447|5449.5|5447.5|5450.5|5448.5|5449|5447|74
1747703700000|2025-05-20 01:15:00|5448.5|5446.5|5449.5|5447.5|5449.5|5447.5|5448.5|5446.5|23
1747704000000|2025-05-20 01:20:00|5449|5447|5449.5|5447.5|5449.5|5447.5|5448.5|5446.5|67
1747704300000|2025-05-20 01:25:00|5449|5447|5448.5|5446.5|5449.5|5447.5|5447.5|5445.5|29
1747704600000|2025-05-20 01:30:00|5448|5446|5445.5|5443.5|5448|5446|5445.5|5443.5|55
1747704900000|2025-05-20 01:35:00|5446|5444|5445.5|5443.5|5447.5|5445.5|5445.5|5443.5|24
1747705200000|2025-05-20 01:40:00|5445|5443|5445|5443|5445.5|5443.5|5443|5441|42
1747705500000|2025-05-20 01:45:00|5444.5|5442.5|5446.5|5444.5|5446.5|5444.5|5443.5|5441.5|25
1747705800000|2025-05-20 01:50:00|5447|5445|5447.5|5445.5|5447.5|5445.5|5446.5|5444.5|7
1747706100000|2025-05-20 01:55:00|5446.5|5444.5|5446.5|5444.5|5448.5|5446.5|5446.5|5444.5|129
1747706400000|2025-05-20 02:00:00|5447|5445|5448.5|5446.5|5448.5|5446.5|5446.5|5444.5|19
1747706700000|2025-05-20 02:05:00|5447.5|5445.5|5448.5|5446.5|5448.5|5446.5|5447.5|5445.5|11
1747707000000|2025-05-20 02:10:00|5449|5447|5448.5|5446.5|5449.5|5447.5|5447.5|5445.5|14
1747707300000|2025-05-20 02:15:00|5447.5|5445.5|5447.5|5445.5|5447.5|5445.5|5447.5|5445.5|18
1747707600000|2025-05-20 02:20:00|5447|5445|5448|5446|5448.5|5446.5|5446.5|5444.5|37
1747707900000|2025-05-20 02:25:00|5447.5|5445.5|5446.5|5444.5|5447.5|5445.5|5446|5444|72
1747708200000|2025-05-20 02:30:00|5447.5|5445.5|5447.5|5445.5|5447.5|5445.5|5447|5445|10
1747708500000|2025-05-20 02:35:00|5448.5|5446.5|5449.5|5447.5|5449.5|5447.5|5448.5|5446.5|8
1747708800000|2025-05-20 02:40:00|5450|5448|5450.5|5448.5|5450.5|5448.5|5450|5448|10
1747709100000|2025-05-20 02:45:00|5449.5|5447.5|5448.5|5446.5|5449.5|5447.5|5448|5446|148
1747709400000|2025-05-20 02:50:00|||||||||10
1747709700000|2025-05-20 02:55:00|5448|5446|5448.5|5446.5|5448.5|5446.5|5447.5|5445.5|7
1747710000000|2025-05-20 03:00:00|5447.5|5445.5|5448.5|5446.5|5448.5|5446.5|5446.5|5444.5|71
1747710300000|2025-05-20 03:05:00|5447.5|5445.5|5447.5|5445.5|5448|5446|5447.5|5445.5|7
1747710600000|2025-05-20 03:10:00|5446.5|5444.5|5446.5|5444.5|5446.5|5444.5|5446|5444|18
1747710900000|2025-05-20 03:15:00|5446|5444|5446.5|5444.5|5446.5|5444.5|5446|5444|4
1747711200000|2025-05-20 03:20:00|5447|5445|5448|5446|5448|5446|5447|5445|6
1747711500000|2025-05-20 03:25:00|5447.5|5445.5|5447.5|5445.5|5448.5|5446.5|5447.5|5445.5|11
1747711800000|2025-05-20 03:30:00|5448|5446|5447.5|5445.5|5448.5|5446.5|5447.5|5445.5|8
1747712100000|2025-05-20 03:35:00|5446.5|5444.5|5450.5|5448.5|5450.5|5448.5|5446.5|5444.5|25
1747712400000|2025-05-20 03:40:00|5450|5448|5449.5|5447.5|5450.5|5448.5|5449|5447|8
1747712700000|2025-05-20 03:45:00|5448.5|5446.5|5448.5|5446.5|5449|5447|5448.5|5446.5|2
1747713000000|2025-05-20 03:50:00|5447.5|5445.5|5448.5|5446.5|5448.5|5446.5|5447.5|5445.5|5
1747713300000|2025-05-20 03:55:00|5448|5446|5447.5|5445.5|5448|5446|5447|5445|17
1747713600000|2025-05-20 04:00:00|5447|5445|5446.5|5444.5|5447|5445|5446.5|5444.5|3
1747713900000|2025-05-20 04:05:00|5447.5|5445.5|5446.5|5444.5|5447.5|5445.5|5446.5|5444.5|12
1747714200000|2025-05-20 04:10:00|5445.5|5443.5|5446.5|5444.5|5446.5|5444.5|5445.5|5443.5|6
1747714500000|2025-05-20 04:15:00|5447|5445|5447.5|5445.5|5447.5|5445.5|5447|5445|53
1747714800000|2025-05-20 04:20:00|5446.5|5444.5|5447.5|5445.5|5447.5|5445.5|5446.5|5444.5|16
1747715100000|2025-05-20 04:25:00|5446.5|5444.5|5446.5|5444.5|5447.5|5445.5|5446.5|5444.5|34
1747715400000|2025-05-20 04:30:00|5445.5|5443.5|5447.5|5445.5|5447.5|5445.5|5445.5|5443.5|63
1747715700000|2025-05-20 04:35:00|5446.5|5444.5|5447.5|5445.5|5447.5|5445.5|5446.5|5444.5|18
1747716000000|2025-05-20 04:40:00|5448.5|5446.5|5448.5|5446.5|5448.5|5446.5|5448.5|5446.5|94
1747716300000|2025-05-20 04:45:00|5447.5|5445.5|5446.5|5444.5|5447.5|5445.5|5446.5|5444.5|25
1747716600000|2025-05-20 04:50:00|5447.5|5445.5|5447.5|5445.5|5448.5|5446.5|5446.5|5444.5|41
1747716900000|2025-05-20 04:55:00|5448|5446|5447|5445|5448|5446|5446.5|5444.5|21
1747717200000|2025-05-20 05:00:00|5446.5|5444.5|5447.5|5445.5|5448|5446|5446.5|5444.5|36
1747717500000|2025-05-20 05:05:00|5448.5|5446.5|5447.5|5445.5|5448.5|5446.5|5446.5|5444.5|89
1747717800000|2025-05-20 05:10:00|5448|5446|5447|5445|5448.5|5446.5|5446.5|5444.5|57
1747718100000|2025-05-20 05:15:00|5447.6|5445.6|5446.77|5444.77|5448.85|5446.85|5446.77|5444.77|47
1747718400000|2025-05-20 05:20:00|5446.85|5444.85|5447.24|5445.24|5447.76|5445.76|5446.44|5444.44|26
1747718700000|2025-05-20 05:25:00|5447.33|5445.33|5447.4|5445.4|5447.93|5445.93|5447.19|5445.19|60
1747719000000|2025-05-20 05:30:00|5448.4|5446.4|5443.33|5441.33|5448.4|5446.4|5443.33|5441.33|256
1747719300000|2025-05-20 05:35:00|5443.24|5441.24|5443.47|5441.47|5444.28|5442.28|5442.51|5440.51|65
1747719600000|2025-05-20 05:40:00|5443.55|5441.55|5443.65|5441.65|5444.51|5442.51|5441.94|5439.94|77
1747719900000|2025-05-20 05:45:00|5442.5|5440.5|5439.5|5437.5|5442.5|5440.5|5439.5|5437.5|721
1747720200000|2025-05-20 05:50:00|5438.5|5436.5|5438|5436|5438.5|5436.5|5437.5|5435.5|135
1747720500000|2025-05-20 05:55:00|5437.5|5435.5|5436.5|5434.5|5438.5|5436.5|5436.5|5434.5|64
1747720800000|2025-05-20 06:00:00|5436.25|5434.75|5437.25|5435.75|5437.25|5435.75|5433.25|5431.75|1996
1747721100000|2025-05-20 06:05:00|5436.75|5435.25|5437.25|5435.75|5438.25|5436.75|5436.25|5434.75|739
1747721400000|2025-05-20 06:10:00|5436.75|5435.25|5438.25|5436.75|5439.25|5437.75|5435.25|5433.75|585
1747721700000|2025-05-20 06:15:00|5437.75|5436.25|5437.25|5435.75|5438.25|5436.75|5436.25|5434.75|586
1747722000000|2025-05-20 06:20:00|5436.25|5434.75|5435.25|5433.75|5436.25|5434.75|5435.25|5433.75|295
1747722300000|2025-05-20 06:25:00|5434.75|5433.25|5436.25|5434.75|5436.25|5434.75|5434.25|5432.75|546
1747722600000|2025-05-20 06:30:00|5435.25|5433.75|5437.25|5435.75|5438.25|5436.75|5435.25|5433.75|345
1747722900000|2025-05-20 06:35:00|5438.25|5436.75|5437.25|5435.75|5439.25|5437.75|5436.25|5434.75|417
1747723200000|2025-05-20 06:40:00|5437.75|5436.25|5436.25|5434.75|5438.25|5436.75|5436.25|5434.75|393
1747723500000|2025-05-20 06:45:00|5437.25|5435.75|5436.25|5434.75|5437.25|5435.75|5435.25|5433.75|449
1747723800000|2025-05-20 06:50:00|5436.75|5435.25|5435.25|5433.75|5438.25|5436.75|5434.25|5432.75|580
1747724100000|2025-05-20 06:55:00|5434.25|5432.75|5436.25|5434.75|5436.25|5434.75|5434.25|5432.75|1102
1747724400000|2025-05-20 07:00:00|5436.75|5435.25|5437.25|5435.75|5443.25|5441.75|5435.25|5433.75|5860
1747724700000|2025-05-20 07:05:00|5436.25|5434.75|5437.25|5435.75|5438.25|5436.75|5434.25|5432.75|2692
1747725000000|2025-05-20 07:10:00|5437.75|5436.25|5436.25|5434.75|5438.25|5436.75|5435.25|5433.75|2497
1747725300000|2025-05-20 07:15:00|5436.75|5435.25|5431.25|5429.75|5437.25|5435.75|5430.25|5428.75|5511
1747725600000|2025-05-20 07:20:00|5431.71|5430.21|5433.71|5432.21|5433.71|5432.21|5428.71|5427.21|3399
1747725900000|2025-05-20 07:25:00|5432.71|5431.21|5433.71|5432.21|5435.71|5434.21|5431.71|5430.21|1904
1747726200000|2025-05-20 07:30:00|5433.22|5431.72|5433.22|5431.72|5436.22|5434.72|5432.22|5430.72|2173
1747726500000|2025-05-20 07:35:00|5434.22|5432.72|5432.22|5430.72|5436.22|5434.72|5432.22|5430.72|1212
1747726800000|2025-05-20 07:40:00|5432.16|5430.66|5428.16|5426.66|5432.16|5430.66|5427.16|5425.66|3236
1747727100000|2025-05-20 07:45:00|5427.16|5425.66|5424.16|5422.66|5428.16|5426.66|5422.16|5420.66|2339
1747727400000|2025-05-20 07:50:00|5424.82|5423.32|5427.82|5426.32|5429.82|5428.32|5423.82|5422.32|2540
1747727700000|2025-05-20 07:55:00|5428.82|5427.32|5429.82|5428.32|5431.82|5430.32|5427.82|5426.32|2308
1747728000000|2025-05-20 08:00:00|5429.64|5428.14|5426.64|5425.14|5430.64|5429.14|5425.64|5424.14|1753
1747728300000|2025-05-20 08:05:00|5425.64|5424.14|5427.64|5426.14|5429.64|5428.14|5425.64|5424.14|1361
1747728600000|2025-05-20 08:10:00|5427.68|5426.18|5430.68|5429.18|5431.68|5430.18|5427.68|5426.18|1963
1747728900000|2025-05-20 08:15:00|5431.68|5430.18|5436.68|5435.18|5438.18|5436.68|5430.68|5429.18|3290
1747729200000|2025-05-20 08:20:00|5436.11|5434.61|5438.11|5436.61|5439.11|5437.61|5435.11|5433.61|2219
1747729500000|2025-05-20 08:25:00|5437.61|5436.11|5434.11|5432.61|5438.61|5437.11|5434.11|5432.61|2006
1747729800000|2025-05-20 08:30:00|5434.77|5433.27|5434.77|5433.27|5435.77|5434.27|5434.77|5433.27|2426
1747730100000|2025-05-20 08:35:00|5433.77|5432.27|5435.77|5434.27|5435.77|5434.27|5433.77|5432.27|913
1747730400000|2025-05-20 08:40:00|5435.67|5434.17|5437.67|5436.17|5438.67|5437.17|5435.67|5434.17|854
1747730700000|2025-05-20 08:45:00|5438.17|5436.67|5438.67|5437.17|5439.67|5438.17|5436.67|5435.17|2259
1747731000000|2025-05-20 08:50:00|5438.42|5436.92|5435.42|5433.92|5439.42|5437.92|5435.42|5433.92|780
1747731300000|2025-05-20 08:55:00|5436.42|5434.92|5436.42|5434.92|5437.42|5435.92|5434.42|5432.92|3199
1747731600000|2025-05-20 09:00:00|5436.79|5435.29|5437.79|5436.29|5439.79|5438.29|5436.79|5435.29|750
1747731900000|2025-05-20 09:05:00|5438.79|5437.29|5436.79|5435.29|5438.79|5437.29|5435.79|5434.29|4866
1747732200000|2025-05-20 09:10:00|5436.64|5435.14|5432.64|5431.14|5436.64|5435.14|5432.64|5431.14|1779
1747732500000|2025-05-20 09:15:00|5433.14|5431.64|5439.64|5438.14|5441.64|5440.14|5433.14|5431.64|3212
1747732800000|2025-05-20 09:20:00|5439.54|5438.04|5437.54|5436.04|5440.54|5439.04|5436.54|5435.04|2545
1747733100000|2025-05-20 09:25:00|5436.54|5435.04|5435.54|5434.04|5437.04|5435.54|5434.54|5433.04|1854
1747733400000|2025-05-20 09:30:00|5435.97|5434.47|5439.97|5438.47|5440.97|5439.47|5435.97|5434.47|1122
1747733700000|2025-05-20 09:35:00|5440.97|5439.47|5442.97|5441.47|5442.97|5441.47|5440.97|5439.47|756
1747734000000|2025-05-20 09:40:00|5442.5|5441|5442.5|5441|5443.5|5442|5441.5|5440|1358
1747734300000|2025-05-20 09:45:00|5441.5|5440|5440.5|5439|5443.5|5442|5440.5|5439|875
1747734600000|2025-05-20 09:50:00|5440.61|5439.11|5443.61|5442.11|5443.61|5442.11|5440.61|5439.11|1263
1747734900000|2025-05-20 09:55:00|5442.61|5441.11|5443.61|5442.11|5443.61|5442.11|5442.61|5441.11|1381
1747735200000|2025-05-20 10:00:00|5443.73|5442.23|5444.73|5443.23|5444.73|5443.23|5441.73|5440.23|1922
1747735500000|2025-05-20 10:05:00|5445.73|5444.23|5446.73|5445.23|5446.73|5445.23|5444.73|5443.23|3936
1747735800000|2025-05-20 10:10:00|5447.73|5446.23|5446.73|5445.23|5447.73|5446.23|5446.73|5445.23|1889
1747736100000|2025-05-20 10:15:00|5447.73|5446.23|5451.73|5450.23|5451.73|5450.23|5447.73|5446.23|2376
1747736400000|2025-05-20 10:20:00|5451.56|5450.06|5450.56|5449.06|5452.56|5451.06|5449.56|5448.06|4921
1747736700000|2025-05-20 10:25:00|5450.06|5448.56|5450.56|5449.06|5450.56|5449.06|5449.56|5448.06|1597
1747737000000|2025-05-20 10:30:00|5450.71|5449.21|5450.71|5449.21|5451.71|5450.21|5449.21|5447.71|1650
1747737300000|2025-05-20 10:35:00|5450.21|5448.71|5448.71|5447.21|5450.71|5449.21|5448.71|5447.21|10196
1747737600000|2025-05-20 10:40:00|5448.95|5447.45|5450.95|5449.45|5450.95|5449.45|5446.45|5444.95|1628
1747737900000|2025-05-20 10:45:00|5451.95|5450.45|5451.95|5450.45|5452.95|5451.45|5450.95|5449.45|5222
1747738200000|2025-05-20 10:50:00|5451.63|5450.13|5453.63|5452.13|5453.63|5452.13|5451.63|5450.13|1627
1747738500000|2025-05-20 10:55:00|5452.63|5451.13|5453.63|5452.13|5454.63|5453.13|5452.63|5451.13|2834
1747738800000|2025-05-20 11:00:00|5453.94|5452.44|5451.95|5450.45|5455.94|5454.44|5451.95|5450.45|1499
1747739100000|2025-05-20 11:05:00|5452.95|5451.45|5451.14|5449.64|5452.98|5451.48|5448.79|5447.29|4668
1747739400000|2025-05-20 11:10:00|5451.55|5450.05|5448.14|5446.64|5451.55|5450.05|5445.95|5444.45|2660
1747739700000|2025-05-20 11:15:00|5448.19|5446.69|5449.34|5447.84|5451.35|5449.85|5447.93|5446.43|4609
1747740000000|2025-05-20 11:20:00|5449.16|5447.66|5449.38|5447.88|5449.44|5447.94|5447.68|5446.18|3242
1747740300000|2025-05-20 11:25:00|5449.31|5447.81|5451.89|5450.39|5452.89|5451.39|5448.74|5447.24|2491
1747740600000|2025-05-20 11:30:00|5451.68|5450.18|5454.87|5453.37|5456.13|5454.63|5451.68|5450.18|2473
1747740900000|2025-05-20 11:35:00|5454.8|5453.3|5456.88|5455.38|5457.29|5455.79|5453.45|5451.95|1258
1747741200000|2025-05-20 11:40:00|5456.83|5455.33|5455.79|5454.29|5457.04|5455.54|5453.77|5452.27|3253
1747741500000|2025-05-20 11:45:00|5456.79|5455.29|5456.91|5455.41|5456.91|5455.41|5453.56|5452.06|2175
1747741800000|2025-05-20 11:50:00|5457.13|5455.63|5455.93|5454.43|5457.6|5456.1|5454.83|5453.33|916
1747742100000|2025-05-20 11:55:00|5454.93|5453.43|5456.66|5455.16|5458.3|5456.8|5454.93|5453.43|2396
1747742400000|2025-05-20 12:00:00|5456.55|5455.05|5458.02|5456.52|5459.02|5457.52|5456.51|5455.01|1066
1747742700000|2025-05-20 12:05:00|5459.02|5457.52|5458.16|5456.66|5459.16|5457.66|5457.17|5455.67|2024
1747743000000|2025-05-20 12:10:00|5458.18|5456.68|5459.23|5457.73|5459.23|5457.73|5458.18|5456.68|2514
1747743300000|2025-05-20 12:15:00|5457.92|5456.42|5459.92|5458.42|5460.92|5459.42|5457.92|5456.42|4406
1747743600000|2025-05-20 12:20:00|5459.91|5458.41|5459.91|5458.41|5459.91|5458.41|5458.91|5457.41|1405
1747743900000|2025-05-20 12:25:00|5458.91|5457.41|5456.91|5455.41|5458.91|5457.41|5456.91|5455.41|1609
1747744200000|2025-05-20 12:30:00|5456.92|5455.42|5459.92|5458.42|5460.92|5459.42|5456.92|5455.42|4150
1747744500000|2025-05-20 12:35:00|5458.92|5457.42|5456.92|5455.42|5459.92|5458.42|5456.92|5455.42|3675
1747744800000|2025-05-20 12:40:00|5456.77|5455.27|5455.77|5454.27|5456.77|5455.27|5454.77|5453.27|1253
1747745100000|2025-05-20 12:45:00|5456.77|5455.27|5457.77|5456.27|5458.77|5457.27|5456.77|5455.27|2219
1747745400000|2025-05-20 12:50:00|5457.72|5456.22|5458.72|5457.22|5458.72|5457.22|5456.72|5455.22|1187
1747745700000|2025-05-20 12:55:00|5459.22|5457.72|5459.72|5458.22|5459.72|5458.22|5458.72|5457.22|1034
1747746000000|2025-05-20 13:00:00|5459.63|5458.13|5463.63|5462.13|5463.63|5462.13|5458.63|5457.13|4028
1747746300000|2025-05-20 13:05:00|5462.63|5461.13|5465.63|5464.13|5465.63|5464.13|5462.63|5461.13|1754
1747746600000|2025-05-20 13:10:00|5465.47|5463.97|5463.47|5461.97|5466.47|5464.97|5463.47|5461.97|4690
1747746900000|2025-05-20 13:15:00|5464.47|5462.97|5465.47|5463.97|5465.47|5463.97|5463.47|5461.97|1595
1747747200000|2025-05-20 13:20:00|5465.81|5464.31|5464.81|5463.31|5467.81|5466.31|5463.81|5462.31|3876
1747747500000|2025-05-20 13:25:00|5465.31|5463.81|5462.81|5461.31|5465.81|5464.31|5461.81|5460.31|4831
1747747800000|2025-05-20 13:30:00|5462.99|5461.49|5462.99|5461.49|5465.99|5464.49|5461.99|5460.49|4625
1747748100000|2025-05-20 13:35:00|5461.99|5460.49|5465.99|5464.49|5466.99|5465.49|5460.99|5459.49|3927
1747748400000|2025-05-20 13:40:00|5465.57|5464.07|5465.57|5464.07|5468.57|5467.07|5465.57|5464.07|7693
1747748700000|2025-05-20 13:45:00|5464.57|5463.07|5461.57|5460.07|5466.57|5465.07|5459.57|5458.07|6280
1747749000000|2025-05-20 13:50:00|5461.9|5460.4|5467.9|5466.4|5468.9|5467.4|5461.9|5460.4|4004
1747749300000|2025-05-20 13:55:00|5466.9|5465.4|5461.9|5460.4|5468.9|5467.4|5461.9|5460.4|3393
1747749600000|2025-05-20 14:00:00|5461.38|5459.88|5462.38|5460.88|5465.38|5463.88|5461.38|5459.88|5852
1747749900000|2025-05-20 14:05:00|5461.88|5460.38|5458.38|5456.88|5464.38|5462.88|5458.38|5456.88|3921
1747750200000|2025-05-20 14:10:00|5458.68|5457.18|5455.68|5454.18|5459.68|5458.18|5455.68|5454.18|10332
1747750500000|2025-05-20 14:15:00|5454.68|5453.18|5453.68|5452.18|5456.68|5455.18|5453.68|5452.18|3676
1747750800000|2025-05-20 14:20:00|5453.74|5452.24|5452.74|5451.24|5454.74|5453.24|5452.74|5451.24|6162
1747751100000|2025-05-20 14:25:00|5451.74|5450.24|5454.74|5453.24|5455.74|5454.24|5451.74|5450.24|4852
1747751400000|2025-05-20 14:30:00|5454.57|5453.07|5455.57|5454.07|5457.57|5456.07|5454.57|5453.07|7083
1747751700000|2025-05-20 14:35:00|5456.57|5455.07|5458.57|5457.07|5458.57|5457.07|5453.57|5452.07|4153
1747752000000|2025-05-20 14:40:00|5458.33|5456.83|5457.33|5455.83|5459.33|5457.83|5457.33|5455.83|4002
1747752300000|2025-05-20 14:45:00|5458.33|5456.83|5456.33|5454.83|5458.33|5456.83|5455.33|5453.83|8606
1747752600000|2025-05-20 14:50:00|5456.83|5455.33|5453.83|5452.33|5456.83|5455.33|5453.83|5452.33|2975
1747752900000|2025-05-20 14:55:00|5454.83|5453.33|5452.83|5451.33|5455.83|5454.33|5452.83|5451.33|2757
1747753200000|2025-05-20 15:00:00|5452.84|5451.34|5451.84|5450.34|5453.84|5452.34|5450.84|5449.34|2933
1747753500000|2025-05-20 15:05:00|5452.84|5451.34|5453.84|5452.34|5453.84|5452.34|5450.84|5449.34|2880
1747753800000|2025-05-20 15:10:00|5453.58|5452.08|5456.58|5455.08|5456.58|5455.08|5452.58|5451.08|3495
1747754100000|2025-05-20 15:15:00|5455.58|5454.08|5455.58|5454.08|5456.58|5455.08|5454.58|5453.08|6019
1747754400000|2025-05-20 15:20:00|5455.27|5453.77|5455.27|5453.77|5456.27|5454.77|5455.27|5453.77|5684
1747754700000|2025-05-20 15:25:00|5454.27|5452.77|5455.27|5453.77|5456.27|5454.77|5454.27|5452.77|20792
1747755000000|2025-05-20 15:30:00|5454.27|5452.77|5455.27|5453.77|5455.27|5453.77|5452.27|5450.77|36367
1747755300000|2025-05-20 15:35:00|5454.27|5452.77|5458.27|5456.77|5459.27|5457.77|5454.27|5452.77|17903
1747755600000|2025-05-20 15:40:00|5457.27|5455.77|5456.27|5454.77|5459.27|5457.77|5456.27|5454.77|7546
1747755900000|2025-05-20 15:45:00|5457.27|5455.77|5458.27|5456.77|5458.27|5456.77|5456.27|5454.77|5668
1747756200000|2025-05-20 15:50:00|5459.27|5457.77|5460.27|5458.77|5460.27|5458.77|5458.27|5456.77|6140
1747756500000|2025-05-20 15:55:00|5461.27|5459.77|5463.27|5461.77|5464.27|5462.77|5461.27|5459.77|2749
1747756800000|2025-05-20 16:00:00|5462.27|5460.77|5461.27|5459.77|5463.77|5462.27|5461.27|5459.77|1517
1747757100000|2025-05-20 16:05:00|5460.27|5458.77|5458.27|5456.77|5460.27|5458.77|5457.77|5456.27|1842
1747757400000|2025-05-20 16:10:00|5459.27|5457.77|5458.27|5456.77|5459.27|5457.77|5456.27|5454.77|802
1747757700000|2025-05-20 16:15:00|5457.27|5455.77|5459.27|5457.77|5459.27|5457.77|5457.27|5455.77|384
1747758000000|2025-05-20 16:20:00|5460.27|5458.77|5459.27|5457.77|5460.27|5458.77|5458.27|5456.77|611
1747758300000|2025-05-20 16:25:00|5458.27|5456.77|5459.27|5457.77|5460.27|5458.77|5458.27|5456.77|1250
1747758600000|2025-05-20 16:30:00|5460.27|5458.77|5460.27|5458.77|5461.27|5459.77|5459.27|5457.77|702
1747758900000|2025-05-20 16:35:00|5460.77|5459.27|5463.27|5461.77|5463.27|5461.77|5460.27|5458.77|971
1747759200000|2025-05-20 16:40:00|5464.27|5462.77|5466.27|5464.77|5466.27|5464.77|5463.27|5461.77|1512
1747759500000|2025-05-20 16:45:00|5465.27|5463.77|5465.27|5463.77|5465.27|5463.77|5464.27|5462.77|488
1747759800000|2025-05-20 16:50:00|5466.27|5464.77|5465.27|5463.77|5466.27|5464.77|5464.27|5462.77|435
1747760100000|2025-05-20 16:55:00|5466.27|5464.77|5466.27|5464.77|5466.27|5464.77|5465.27|5463.77|788
1747760400000|2025-05-20 17:00:00|5465.27|5463.77|5467.27|5465.77|5468.27|5466.77|5465.27|5463.77|557
1747760700000|2025-05-20 17:05:00|5468.27|5466.77|5468.27|5466.77|5468.27|5466.77|5467.27|5465.77|496
1747761000000|2025-05-20 17:10:00|5469.27|5467.77|5468.27|5466.77|5469.27|5467.77|5466.27|5464.77|852
1747761300000|2025-05-20 17:15:00|5469.27|5467.77|5466.27|5464.77|5469.27|5467.77|5466.27|5464.77|340
1747761600000|2025-05-20 17:20:00|5465.27|5463.77|5464.27|5462.77|5465.27|5463.77|5463.27|5461.77|325
1747761900000|2025-05-20 17:25:00|5465.27|5463.77|5464.27|5462.77|5465.27|5463.77|5464.27|5462.77|398
1747762200000|2025-05-20 17:30:00|5465.27|5463.77|5462.27|5460.77|5466.27|5464.77|5462.27|5460.77|632
1747762500000|2025-05-20 17:35:00|5461.27|5459.77|5462.27|5460.77|5463.27|5461.77|5461.27|5459.77|719
1747762800000|2025-05-20 17:40:00|5462.77|5461.27|5463.27|5461.77|5463.27|5461.77|5462.27|5460.77|211
1747763100000|2025-05-20 17:45:00|5462.27|5460.77|5461.27|5459.77|5463.27|5461.77|5461.27|5459.77|389
1747763400000|2025-05-20 17:50:00|5460.27|5458.77|5462.27|5460.77|5462.27|5460.77|5460.27|5458.77|405
1747763700000|2025-05-20 17:55:00|5461.27|5459.77|5462.27|5460.77|5462.27|5460.77|5461.27|5459.77|91
1747764000000|2025-05-20 18:00:00|5461.27|5459.77|5462.27|5460.77|5462.27|5460.77|5461.27|5459.77|66
1747764300000|2025-05-20 18:05:00|5461.27|5459.77|5462.27|5460.77|5462.27|5460.77|5461.27|5459.77|345
1747764600000|2025-05-20 18:10:00|5461.77|5460.27|5462.27|5460.77|5463.27|5461.77|5461.77|5460.27|104
1747764900000|2025-05-20 18:15:00|5461.27|5459.77|5460.27|5458.77|5461.27|5459.77|5459.27|5457.77|244
1747765200000|2025-05-20 18:20:00|5459.27|5457.77|5456.27|5454.77|5460.27|5458.77|5453.77|5452.27|1263
1747765500000|2025-05-20 18:25:00|5457.27|5455.77|5451.27|5449.77|5457.27|5455.77|5450.27|5448.77|998
1747765800000|2025-05-20 18:30:00|5452.27|5450.77|5453.27|5451.77|5453.27|5451.77|5451.27|5449.77|462
1747766100000|2025-05-20 18:35:00|5454.27|5452.77|5457.27|5455.77|5457.27|5455.77|5453.27|5451.77|224
1747766400000|2025-05-20 18:40:00|5456.27|5454.77|5454.27|5452.77|5457.27|5455.77|5453.27|5451.77|465
1747766700000|2025-05-20 18:45:00|5454.77|5453.27|5454.27|5452.77|5455.27|5453.77|5453.27|5451.77|168
1747767000000|2025-05-20 18:50:00|5455.27|5453.77|5454.27|5452.77|5455.27|5453.77|5453.27|5451.77|360
1747767300000|2025-05-20 18:55:00|5454.77|5453.27|5456.27|5454.77|5457.27|5455.77|5454.27|5452.77|329
1747767600000|2025-05-20 19:00:00|5455.27|5453.77|5449.27|5447.77|5455.27|5453.77|5449.27|5447.77|842
1747767900000|2025-05-20 19:05:00|5450.27|5448.77|5453.27|5451.77|5454.27|5452.77|5448.27|5446.77|747
1747768200000|2025-05-20 19:10:00|5454.27|5452.77|5455.27|5453.77|5456.27|5454.77|5453.27|5451.77|585
1747768500000|2025-05-20 19:15:00|5454.27|5452.77|5455.27|5453.77|5455.27|5453.77|5453.27|5451.77|553
1747768800000|2025-05-20 19:20:00|5456.27|5454.77|5457.27|5455.77|5457.27|5455.77|5455.27|5453.77|388
1747769100000|2025-05-20 19:25:00|5456.27|5454.77|5456.27|5454.77|5458.27|5456.77|5456.27|5454.77|501
1747769400000|2025-05-20 19:30:00|5457.27|5455.77|5460.27|5458.77|5461.27|5459.77|5457.27|5455.77|523
1747769700000|2025-05-20 19:35:00|5460.77|5459.27|5461.27|5459.77|5462.27|5460.77|5459.27|5457.77|189
1747770000000|2025-05-20 19:40:00|5461.77|5460.27|5459.27|5457.77|5462.27|5460.77|5459.27|5457.77|273
1747770300000|2025-05-20 19:45:00|5460.27|5458.77|5458.27|5456.77|5460.27|5458.77|5458.27|5456.77|426
1747770600000|2025-05-20 19:50:00|5457.27|5455.77|5461.27|5459.77|5462.27|5460.77|5456.27|5454.77|1266
1747770900000|2025-05-20 19:55:00|5460.27|5458.77|5462.27|5460.77|5462.27|5460.77|5459.27|5457.77|1883
1747771200000|2025-05-20 20:00:00|5463.42|5460.42|5458.82|5455.82|5463.72|5460.72|5458.62|5455.62|101
1747771500000|2025-05-20 20:05:00|5459.02|5456.02|5458.02|5455.02|5460.62|5457.62|5457.52|5454.52|0
1747771800000|2025-05-20 20:10:00|5458.22|5455.22|5457.92|5454.92|5459.12|5456.12|5457.32|5454.32|0
1747772100000|2025-05-20 20:15:00|5457.72|5454.72|5460.12|5457.12|5460.22|5457.22|5457.72|5454.72|0
1747772400000|2025-05-20 20:20:00|5459.92|5456.92|5461.52|5458.52|5461.52|5458.52|5459.92|5456.92|0
1747772700000|2025-05-20 20:25:00|5461.32|5458.32|5461.72|5458.72|5462.32|5459.32|5461.22|5458.22|0
1747773000000|2025-05-20 20:30:00|5461.52|5458.52|5461.32|5458.32|5461.52|5458.52|5460.82|5457.82|0
1747773300000|2025-05-20 20:35:00|5461.22|5458.22|5460.42|5457.42|5461.72|5458.72|5460.42|5457.42|0
1747773600000|2025-05-20 20:40:00|5460.62|5457.62|5460.12|5457.12|5461.02|5458.02|5459.92|5456.92|0
1747773900000|2025-05-20 20:45:00|5459.92|5456.92|5459.52|5456.52|5460.22|5457.22|5459.12|5456.12|0
1747774200000|2025-05-20 20:50:00|5459.32|5456.32|5458.62|5455.62|5459.72|5456.72|5458.02|5455.02|0
1747774500000|2025-05-20 20:55:00|5458.42|5455.42|5459.5|5456.5|5460.3|5457.3|5458.42|5455.42|0
1747774800000|2025-05-20 21:00:00|5459.9|5456.9|5460.3|5457.3|5460.4|5457.4|5459.9|5456.9|0
1747775100000|2025-05-20 21:05:00|5461|5458|5460.3|5457.3|5461|5458|5460|5457|0
1747775400000|2025-05-20 21:10:00|5460.2|5457.2|5460|5457|5460.3|5457.3|5459.5|5456.5|0
1747775700000|2025-05-20 21:15:00|5459.7|5456.7|5459.2|5456.2|5459.7|5456.7|5459.1|5456.1|0
1747776000000|2025-05-20 21:20:00|5459.4|5456.4|5459.2|5456.2|5459.6|5456.6|5458.9|5455.9|0
1747776300000|2025-05-20 21:25:00|5459.1|5456.1|5459.2|5456.2|5459.4|5456.4|5458.9|5455.9|0
1747776600000|2025-05-20 21:30:00|5459.4|5456.4|5459.4|5456.4|5459.7|5456.7|5459.2|5456.2|0
1747776900000|2025-05-20 21:35:00|5459.3|5456.3|5459.4|5456.4|5459.4|5456.4|5459.3|5456.3|0
1747777200000|2025-05-20 21:40:00|5459.5|5456.5|5459|5456|5459.7|5456.7|5459|5456|0
1747777500000|2025-05-20 21:45:00|5459.1|5456.1|5459.5|5456.5|5459.5|5456.5|5459|5456|0
1747777800000|2025-05-20 21:50:00|5459.4|5456.4|5459.5|5456.5|5459.9|5456.9|5459.4|5456.4|0
1747778100000|2025-05-20 21:55:00|5459.4|5456.4|5459.2|5456.2|5459.4|5456.4|5459.2|5456.2|0
1747778400000|2025-05-20 22:00:00|5458.7|5455.7|5458.1|5455.1|5459.3|5456.3|5457.3|5454.3|0
1747778700000|2025-05-20 22:05:00|5458.2|5455.2|5448.6|5445.6|5458.2|5455.2|5448.4|5445.4|0
1747779000000|2025-05-20 22:10:00|5448.5|5445.5|5448.5|5445.5|5451.6|5448.6|5446.5|5443.5|0
1747779300000|2025-05-20 22:15:00|5448.4|5445.4|5454.2|5451.2|5454.9|5451.9|5447.6|5444.6|0
1747779600000|2025-05-20 22:20:00|5454.4|5451.4|5454.8|5451.8|5455.9|5452.9|5454.2|5451.2|0
1747779900000|2025-05-20 22:25:00|5454.9|5451.9|5454.4|5451.4|5455.5|5452.5|5452.9|5449.9|0
1747780200000|2025-05-20 22:30:00|5454.1|5451.1|5457.9|5454.9|5458.8|5455.8|5454.1|5451.1|0
1747780500000|2025-05-20 22:35:00|5457.1|5454.1|5457.6|5454.6|5458.5|5455.5|5457|5454|0
1747780800000|2025-05-20 22:40:00|5457.5|5454.5|5457.7|5454.7|5458|5455|5455.9|5452.9|0
1747781100000|2025-05-20 22:45:00|5457.5|5454.5|5456.6|5453.6|5457.5|5454.5|5455.9|5452.9|0
1747781400000|2025-05-20 22:50:00|5456.4|5453.4|5456.6|5453.6|5457.4|5454.4|5455.5|5452.5|0
1747781700000|2025-05-20 22:55:00|5456.8|5453.8|5458.2|5455.2|5458.6|5455.6|5456.8|5453.8|0
1747782000000|2025-05-20 23:00:00|5458.4|5455.4|5459.9|5456.9|5461.5|5458.5|5457.7|5454.7|0
1747782300000|2025-05-20 23:05:00|5459.8|5456.8|5460.4|5457.4|5460.7|5457.7|5459.8|5456.8|0
1747782600000|2025-05-20 23:10:00|5460.2|5457.2|5460.4|5457.4|5461.1|5458.1|5460.2|5457.2|0
1747782900000|2025-05-20 23:15:00|5460.3|5457.3|5459.9|5456.9|5460.7|5457.7|5459.8|5456.8|0
1747783200000|2025-05-20 23:20:00|5459.8|5456.8|5459.6|5456.6|5460.7|5457.7|5459.6|5456.6|0
1747783500000|2025-05-20 23:25:00|5459.3|5456.3|5459.9|5456.9|5460|5457|5459.2|5456.2|0
1747783800000|2025-05-20 23:30:00|5459.8|5456.8|5459.4|5456.4|5460|5457|5459.3|5456.3|0
1747784100000|2025-05-20 23:35:00|5459.3|5456.3|5458.9|5455.9|5460.2|5457.2|5458.4|5455.4|0
1747784400000|2025-05-20 23:40:00|5458.8|5455.8|5456.5|5453.5|5458.9|5455.9|5456.1|5453.1|0
1747784700000|2025-05-20 23:45:00|5456.4|5453.4|5456.9|5453.9|5457.4|5454.4|5456.2|5453.2|0
1747785000000|2025-05-20 23:50:00|5456.8|5453.8|5459.4|5456.4|5459.6|5456.6|5456.8|5453.8|0
1747785300000|2025-05-20 23:55:00|5459.2|5456.2|5461.2|5458.2|5461.2|5458.2|5459.2|5456.2|0
1747785600000|2025-05-21 00:00:00|5461.1|5458.1|5461.8|5458.8|5462.6|5459.6|5460.5|5457.5|0
1747785900000|2025-05-21 00:05:00|5461.6|5458.6|5458.6|5455.6|5461.6|5458.6|5458.3|5455.3|0
1747786200000|2025-05-21 00:10:00|5458.5|5455.5|5460.6|5457.6|5460.8|5457.8|5458.5|5455.5|0
1747786500000|2025-05-21 00:15:00|5460.5|5457.5|5456.9|5454.9|5461.2|5458.2|5456.9|5454.7|208
1747786800000|2025-05-21 00:20:00|5457.9|5455.9|5459.9|5457.9|5459.9|5457.9|5455.9|5453.9|98
1747787100000|2025-05-21 00:25:00|5460.4|5458.4|5461.9|5459.9|5461.9|5459.9|5459.9|5457.9|87
1747787400000|2025-05-21 00:30:00|5461.4|5459.4|5460.9|5458.9|5461.9|5459.9|5460.9|5458.9|69
1747787700000|2025-05-21 00:35:00|5461.4|5459.4|5461.9|5459.9|5461.9|5459.9|5460.9|5458.9|18
1747788000000|2025-05-21 00:40:00|5461.4|5459.4|5460.9|5458.9|5461.4|5459.4|5459.9|5457.9|37
1747788300000|2025-05-21 00:45:00|5461.9|5459.9|5460.9|5458.9|5461.9|5459.9|5460.9|5458.9|20
1747788600000|2025-05-21 00:50:00|5459.9|5457.9|5460.9|5458.9|5460.9|5458.9|5458.9|5456.9|21
1747788900000|2025-05-21 00:55:00|5460.4|5458.4|5459.9|5457.9|5460.9|5458.9|5459.9|5457.9|25
1747789200000|2025-05-21 01:00:00|5460.4|5458.4|5460.9|5458.9|5460.9|5458.9|5457.4|5455.4|55
1747789500000|2025-05-21 01:05:00|5461.9|5459.9|5460.9|5458.9|5461.9|5459.9|5460.9|5458.9|108
1747789800000|2025-05-21 01:10:00|5460.4|5458.4|5461.9|5459.9|5462.9|5460.9|5460.4|5458.4|60
1747790100000|2025-05-21 01:15:00|5461.4|5459.4|5459.9|5457.9|5461.4|5459.4|5459.9|5457.9|1
1747790400000|2025-05-21 01:20:00|5460.4|5458.4|5457.9|5455.9|5460.4|5458.4|5457.9|5455.9|0
1747790700000|2025-05-21 01:25:00|5458.4|5456.4|5458.9|5456.9|5458.9|5456.9|5456.9|5454.9|113
1747791000000|2025-05-21 01:30:00|5458.4|5456.4|5458.9|5456.9|5458.9|5456.9|5456.9|5454.9|20
1747791300000|2025-05-21 01:35:00|5459.4|5457.4|5460.9|5458.9|5460.9|5458.9|5457.9|5455.9|6
1747791600000|2025-05-21 01:40:00|5461.4|5459.4|5462.9|5460.9|5462.9|5460.9|5461.4|5459.4|3
1747791900000|2025-05-21 01:45:00|5461.9|5459.9|5462.9|5460.9|5462.9|5460.9|5461.9|5459.9|12
1747792200000|2025-05-21 01:50:00|5461.9|5459.9|5461.9|5459.9|5461.9|5459.9|5461.9|5459.9|2
1747792500000|2025-05-21 01:55:00|5462.4|5460.4|5460.9|5458.9|5462.4|5460.4|5460.9|5458.9|9
1747792800000|2025-05-21 02:00:00|5460.4|5458.4|5459.9|5457.9|5460.9|5458.9|5459.9|5457.9|19
1747793100000|2025-05-21 02:05:00|5458.9|5456.9|5458.4|5456.4|5458.9|5456.9|5456.9|5454.9|88
1747793400000|2025-05-21 02:10:00|5458.9|5456.9|5458.9|5456.9|5458.9|5456.9|5456.9|5454.9|64
1747793700000|2025-05-21 02:15:00|5458.4|5456.4|5456.9|5454.9|5458.9|5456.9|5455.9|5453.9|99
1747794000000|2025-05-21 02:20:00|5457.4|5455.4|5455.9|5453.9|5457.9|5455.9|5455.9|5453.9|53
1747794300000|2025-05-21 02:25:00|5454.9|5452.9|5455.9|5453.9|5456.9|5454.9|5454.9|5452.9|41
1747794600000|2025-05-21 02:30:00|5454.9|5452.9|5457.9|5455.9|5458.9|5456.9|5454.4|5452.4|60
1747795200000|2025-05-21 02:40:00|5458.4|5456.4|5456.9|5454.9|5458.4|5456.4|5456.9|5454.9|18
1747795500000|2025-05-21 02:45:00|5457.4|5455.4|5457.9|5455.9|5457.9|5455.9|5456.9|5454.9|17
1747795800000|2025-05-21 02:50:00|||||||||2
1747796100000|2025-05-21 02:55:00|5456.9|5454.9|5457.9|5455.9|5457.9|5455.9|5456.9|5454.9|13
1747796400000|2025-05-21 03:00:00|5457.4|5455.4|5457.9|5455.9|5458.4|5456.4|5457.4|5455.4|31
1747796700000|2025-05-21 03:05:00|5458.4|5456.4|5459.9|5457.9|5459.9|5457.9|5457.9|5455.9|25
1747797000000|2025-05-21 03:10:00|||||||||1
1747797300000|2025-05-21 03:15:00|5459.4|5457.4|5457.4|5455.4|5459.4|5457.4|5456.9|5454.9|39
1747797600000|2025-05-21 03:20:00|5456.9|5454.9|5457.9|5455.9|5457.9|5455.9|5456.9|5454.9|6
1747797900000|2025-05-21 03:25:00|||||||||1
1747798200000|2025-05-21 03:30:00|5457.4|5455.4|5457.9|5455.9|5458.9|5456.9|5456.9|5454.9|43
1747798500000|2025-05-21 03:35:00|5457.4|5455.4|5457.4|5455.4|5457.9|5455.9|5457.4|5455.4|4
1747798800000|2025-05-21 03:40:00|5457.9|5455.9|5457.9|5455.9|5457.9|5455.9|5454.9|5452.9|220
1747799100000|2025-05-21 03:45:00|5458.4|5456.4|5457.9|5455.9|5459.9|5457.9|5456.9|5454.9|132
1747799400000|2025-05-21 03:50:00|5458.4|5456.4|5457.9|5455.9|5458.9|5456.9|5457.9|5455.9|32
1747799700000|2025-05-21 03:55:00|5456.9|5454.9|5456.9|5454.9|5456.9|5454.9|5456.9|5454.9|10
1747800000000|2025-05-21 04:00:00|5456.4|5454.4|5456.9|5454.9|5457.9|5455.9|5455.9|5453.9|26
1747800300000|2025-05-21 04:05:00|5455.9|5453.9|5456.9|5454.9|5456.9|5454.9|5455.9|5453.9|12
1747800600000|2025-05-21 04:10:00|5457.9|5455.9|5455.9|5453.9|5457.9|5455.9|5455.9|5453.9|35
1747800900000|2025-05-21 04:15:00|5456.9|5454.9|5456.9|5454.9|5457.9|5455.9|5456.9|5454.9|26
1747801200000|2025-05-21 04:20:00|5457.9|5455.9|5455.9|5453.9|5457.9|5455.9|5455.9|5453.9|68
1747801500000|2025-05-21 04:25:00|5454.9|5452.9|5454.9|5452.9|5456.4|5454.4|5454.9|5452.9|75
1747801800000|2025-05-21 04:30:00|5453.9|5451.9|5455.9|5453.9|5456.9|5454.9|5453.9|5451.9|137
1747802100000|2025-05-21 04:35:00|5454.9|5452.9|5454.9|5452.9|5455.9|5453.9|5454.4|5452.4|58
1747802400000|2025-05-21 04:40:00|5454.4|5452.4|5452.9|5450.9|5454.4|5452.4|5452.9|5450.9|56
1747802700000|2025-05-21 04:45:00|5451.9|5449.9|5453.4|5451.4|5453.9|5451.9|5451.9|5449.9|101
1747803000000|2025-05-21 04:50:00|5452.9|5450.9|5452.9|5450.9|5453.4|5451.4|5451.4|5449.4|56
1747803300000|2025-05-21 04:55:00|5452.4|5450.4|5452.9|5450.9|5452.9|5450.9|5451.9|5449.9|7
1747803600000|2025-05-21 05:00:00|5451.9|5449.9|5455.9|5453.9|5455.9|5453.9|5451.9|5449.9|56
1747803900000|2025-05-21 05:05:00|5456.9|5454.9|5456.9|5454.9|5458.9|5456.9|5455.9|5453.9|161
1747804200000|2025-05-21 05:10:00|5457.4|5455.4|5456.9|5454.9|5457.9|5455.9|5455.9|5453.9|52
1747804500000|2025-05-21 05:15:00|5458.05|5456.05|5458.34|5456.34|5458.39|5456.39|5456.96|5454.96|45
1747804800000|2025-05-21 05:20:00|5458.4|5456.4|5456.63|5454.63|5459.42|5457.42|5456.42|5454.42|145
1747805100000|2025-05-21 05:25:00|5456.58|5454.58|5456.18|5454.18|5457.16|5455.16|5455.06|5453.06|62
1747805400000|2025-05-21 05:30:00|5456.25|5454.25|5454.87|5452.87|5456.49|5454.49|5454.39|5452.39|78
1747805700000|2025-05-21 05:35:00|5454.77|5452.77|5455.74|5453.74|5456.15|5454.15|5453.34|5451.34|45
1747806000000|2025-05-21 05:40:00|5454.74|5452.74|5454.26|5452.26|5454.92|5452.92|5453.46|5451.46|61
1747806300000|2025-05-21 05:45:00|5452.9|5450.9|5450.9|5448.9|5453.9|5451.9|5450.9|5448.9|398
1747806600000|2025-05-21 05:50:00|5450.4|5448.4|5450.9|5448.9|5452.4|5450.4|5449.9|5447.9|481
1747806900000|2025-05-21 05:55:00|5451.4|5449.4|5450.9|5448.9|5452.9|5450.9|5450.9|5448.9|229
1747807200000|2025-05-21 06:00:00|5450.65|5449.15|5446.65|5445.15|5450.65|5449.15|5445.65|5444.15|1110
1747807500000|2025-05-21 06:05:00|5445.65|5444.15|5445.65|5444.15|5447.65|5446.15|5444.65|5443.15|718
1747807800000|2025-05-21 06:10:00|5446.65|5445.15|5445.65|5444.15|5448.65|5447.15|5444.65|5443.15|781
1747808100000|2025-05-21 06:15:00|5444.65|5443.15|5443.65|5442.15|5444.65|5443.15|5441.65|5440.15|738
1747808400000|2025-05-21 06:20:00|5444.65|5443.15|5443.65|5442.15|5445.65|5444.15|5442.65|5441.15|285
1747808700000|2025-05-21 06:25:00|5443.15|5441.65|5440.65|5439.15|5443.65|5442.15|5440.65|5439.15|416
1747809000000|2025-05-21 06:30:00|5439.65|5438.15|5436.65|5435.15|5440.65|5439.15|5435.65|5434.15|1188
1747809300000|2025-05-21 06:35:00|5435.65|5434.15|5433.65|5432.15|5436.65|5435.15|5432.65|5431.15|1007
1747809600000|2025-05-21 06:40:00|5433.15|5431.65|5436.65|5435.15|5436.65|5435.15|5432.65|5431.15|663
1747809900000|2025-05-21 06:45:00|5436.15|5434.65|5435.65|5434.15|5437.65|5436.15|5433.65|5432.15|1204
1747810200000|2025-05-21 06:50:00|5436.65|5435.15|5436.65|5435.15|5437.65|5436.15|5436.15|5434.65|631
1747810500000|2025-05-21 06:55:00|5436.15|5434.65|5433.65|5432.15|5436.65|5435.15|5433.15|5431.65|1528
1747810800000|2025-05-21 07:00:00|5434.65|5433.15|5442.65|5441.15|5443.65|5442.15|5434.65|5433.15|7171
1747811100000|2025-05-21 07:05:00|5443.65|5442.15|5446.65|5445.15|5446.65|5445.15|5442.65|5441.15|2450
1747811400000|2025-05-21 07:10:00|5445.65|5444.15|5447.15|5445.65|5447.65|5446.15|5443.65|5442.15|2480
1747811700000|2025-05-21 07:15:00|5446.65|5445.15|5447.15|5445.65|5449.65|5448.15|5445.15|5443.65|2907
1747812000000|2025-05-21 07:20:00|5447.99|5446.49|5443.49|5441.99|5447.99|5446.49|5441.49|5439.99|1696
1747812300000|2025-05-21 07:25:00|5444.49|5442.99|5446.49|5444.99|5446.49|5444.99|5443.49|5441.99|1091
1747812600000|2025-05-21 07:30:00|5446.41|5444.91|5446.41|5444.91|5448.41|5446.91|5444.41|5442.91|2499
1747812900000|2025-05-21 07:35:00|5447.41|5445.91|5447.41|5445.91|5449.41|5447.91|5446.41|5444.91|1321
1747813200000|2025-05-21 07:40:00|5447.12|5445.62|5449.12|5447.62|5450.12|5448.62|5447.12|5445.62|1009
1747813500000|2025-05-21 07:45:00|5450.12|5448.62|5451.12|5449.62|5451.12|5449.62|5449.12|5447.62|768
1747813800000|2025-05-21 07:50:00|5450.97|5449.47|5450.97|5449.47|5452.97|5451.47|5450.97|5449.47|6806
1747814100000|2025-05-21 07:55:00|5451.97|5450.47|5451.97|5450.47|5452.97|5451.47|5450.97|5449.47|689
1747814400000|2025-05-21 08:00:00|5452.12|5450.62|5452.12|5450.62|5455.12|5453.62|5450.12|5448.62|2607
1747814700000|2025-05-21 08:05:00|5451.12|5449.62|5448.12|5446.62|5451.12|5449.62|5447.12|5445.62|2336
1747815000000|2025-05-21 08:10:00|5448.51|5447.01|5448.51|5447.01|5450.51|5449.01|5448.51|5447.01|1341
1747815300000|2025-05-21 08:15:00|5447.51|5446.01|5447.51|5446.01|5448.51|5447.01|5444.51|5443.01|2538
1747815600000|2025-05-21 08:20:00|5447.31|5445.81|5447.31|5445.81|5448.31|5446.81|5446.31|5444.81|4458
1747815900000|2025-05-21 08:25:00|5448.31|5446.81|5448.31|5446.81|5448.31|5446.81|5447.31|5445.81|1446
1747816200000|2025-05-21 08:30:00|5448.23|5446.73|5445.23|5443.73|5450.23|5448.73|5445.23|5443.73|3165
1747816500000|2025-05-21 08:35:00|5444.23|5442.73|5438.23|5436.73|5444.23|5442.73|5436.23|5434.73|7130
1747816800000|2025-05-21 08:40:00|5438.79|5437.29|5440.79|5439.29|5440.79|5439.29|5437.79|5436.29|2038
1747817100000|2025-05-21 08:45:00|5439.79|5438.29|5437.79|5436.29|5440.79|5439.29|5436.79|5435.29|4803
1747817400000|2025-05-21 08:50:00|5437.63|5436.13|5438.63|5437.13|5439.13|5437.63|5437.63|5436.13|2233
1747817700000|2025-05-21 08:55:00|5438.13|5436.63|5439.63|5438.13|5439.63|5438.13|5437.63|5436.13|1268
1747818000000|2025-05-21 09:00:00|5439.18|5437.68|5436.18|5434.68|5439.18|5437.68|5435.18|5433.68|2128
1747818300000|2025-05-21 09:05:00|5435.18|5433.68|5437.18|5435.68|5437.18|5435.68|5434.18|5432.68|1268
1747818600000|2025-05-21 09:10:00|5437.32|5435.82|5436.32|5434.82|5437.32|5435.82|5433.32|5431.82|1913
1747818900000|2025-05-21 09:15:00|5437.32|5435.82|5439.32|5437.82|5440.32|5438.82|5437.32|5435.82|2063
1747819200000|2025-05-21 09:20:00|5439.29|5437.79|5436.29|5434.79|5439.29|5437.79|5435.29|5433.79|1614
1747819500000|2025-05-21 09:25:00|5437.29|5435.79|5435.29|5433.79|5437.29|5435.79|5435.29|5433.79|1537
1747819800000|2025-05-21 09:30:00|5435.52|5434.02|5433.52|5432.02|5435.52|5434.02|5430.52|5429.02|3547
1747820100000|2025-05-21 09:35:00|5432.52|5431.02|5435.52|5434.02|5436.52|5435.02|5432.52|5431.02|2736
1747820400000|2025-05-21 09:40:00|5435.08|5433.58|5431.08|5429.58|5435.08|5433.58|5429.58|5428.08|1902
1747820700000|2025-05-21 09:45:00|5430.58|5429.08|5431.08|5429.58|5432.58|5431.08|5429.08|5427.58|1459
1747821000000|2025-05-21 09:50:00|5431.28|5429.78|5431.28|5429.78|5432.28|5430.78|5430.28|5428.78|904
1747821300000|2025-05-21 09:55:00|5430.78|5429.28|5429.28|5427.78|5431.28|5429.78|5429.28|5427.78|873
1747821600000|2025-05-21 10:00:00|5429.08|5427.58|5427.08|5425.58|5431.08|5429.58|5426.08|5424.58|1911
1747821900000|2025-05-21 10:05:00|5426.08|5424.58|5427.08|5425.58|5427.08|5425.58|5424.08|5422.58|1536
1747822200000|2025-05-21 10:10:00|5427.14|5425.64|5425.14|5423.64|5427.14|5425.64|5424.14|5422.64|724
1747822500000|2025-05-21 10:15:00|5424.14|5422.64|5421.14|5419.64|5425.14|5423.64|5421.14|5419.64|5178
1747822800000|2025-05-21 10:20:00|5421.26|5419.76|5418.26|5416.76|5421.76|5420.26|5416.26|5414.76|3807
1747823100000|2025-05-21 10:25:00|5417.26|5415.76|5418.26|5416.76|5419.26|5417.76|5417.26|5415.76|1878
1747823400000|2025-05-21 10:30:00|5418.35|5416.85|5423.35|5421.85|5423.35|5421.85|5418.35|5416.85|3216
1747823700000|2025-05-21 10:35:00|5422.35|5420.85|5424.35|5422.85|5426.35|5424.85|5422.35|5420.85|3481
1747824000000|2025-05-21 10:40:00|5423.59|5422.09|5426.59|5425.09|5427.59|5426.09|5423.59|5422.09|3870
1747824300000|2025-05-21 10:45:00|5427.09|5425.59|5427.59|5426.09|5428.59|5427.09|5426.59|5425.09|1777
1747824600000|2025-05-21 10:50:00|5427.75|5426.25|5428.75|5427.25|5430.75|5429.25|5427.75|5426.25|2590
1747824900000|2025-05-21 10:55:00|5429.75|5428.25|5433.25|5431.75|5433.75|5432.25|5429.75|5428.25|2119
1747825200000|2025-05-21 11:00:00|5433.55|5432.05|5435.03|5433.53|5435.05|5433.55|5433.05|5431.55|1316
1747825500000|2025-05-21 11:05:00|5436.03|5434.53|5437.41|5435.91|5438.3|5436.8|5434.03|5432.53|3254
1747825800000|2025-05-21 11:10:00|5437.27|5435.77|5437.71|5436.21|5438.98|5437.48|5436.77|5435.27|2661
1747826100000|2025-05-21 11:15:00|5437.63|5436.13|5436.47|5434.97|5438.04|5436.54|5435.47|5433.97|1251
1747826400000|2025-05-21 11:20:00|5436.82|5435.32|5439.09|5437.59|5440.37|5438.87|5436.79|5435.29|1826
1747826700000|2025-05-21 11:25:00|5439|5437.5|5439.08|5437.58|5440.29|5438.79|5437.87|5436.37|895
1747827000000|2025-05-21 11:30:00|5438.85|5437.35|5437.62|5436.12|5441.72|5440.22|5436.58|5435.08|5028
1747827300000|2025-05-21 11:35:00|5437.69|5436.19|5438.05|5436.55|5438.91|5437.41|5437.17|5435.67|2198
1747827600000|2025-05-21 11:40:00|5438.57|5437.07|5438.02|5436.52|5439.38|5437.88|5437.14|5435.64|2874
1747827900000|2025-05-21 11:45:00|5438.09|5436.59|5435.27|5433.77|5439.39|5437.89|5434.27|5432.77|2708
1747828200000|2025-05-21 11:50:00|5435.24|5433.74|5437.5|5436|5438.4|5436.9|5435.04|5433.54|2234
1747828500000|2025-05-21 11:55:00|5437.56|5436.06|5435.47|5433.97|5439.37|5437.87|5435.47|5433.97|6102
1747828800000|2025-05-21 12:00:00|5435.61|5434.11|5435.61|5434.11|5436.61|5435.11|5434.61|5433.11|1545
1747829100000|2025-05-21 12:05:00|5436.11|5434.61|5432.61|5431.11|5436.61|5435.11|5431.61|5430.11|2815
1747829400000|2025-05-21 12:10:00|5432.75|5431.25|5434.75|5433.25|5434.75|5433.25|5432.25|5430.75|2641
1747829700000|2025-05-21 12:15:00|5433.75|5432.25|5433.75|5432.25|5434.75|5433.25|5432.75|5431.25|6266
1747830000000|2025-05-21 12:20:00|5433.63|5432.13|5435.63|5434.13|5436.13|5434.63|5433.63|5432.13|2135
1747830300000|2025-05-21 12:25:00|5436.63|5435.13|5435.63|5434.13|5439.63|5438.13|5435.63|5434.13|1803
1747830600000|2025-05-21 12:30:00|5435.15|5433.65|5435.15|5433.65|5435.15|5433.65|5432.15|5430.65|972
1747830900000|2025-05-21 12:35:00|5436.15|5434.65|5436.15|5434.65|5436.15|5434.65|5435.15|5433.65|3104
1747831200000|2025-05-21 12:40:00|5436.41|5434.91|5434.41|5432.91|5436.41|5434.91|5432.41|5430.91|2201
1747831500000|2025-05-21 12:45:00|5435.41|5433.91|5434.41|5432.91|5435.41|5433.91|5433.41|5431.91|952
1747831800000|2025-05-21 12:50:00|5434.5|5433|5437.5|5436|5437.5|5436|5434.5|5433|3981
1747832100000|2025-05-21 12:55:00|5438.5|5437|5438.5|5437|5439.5|5438|5438.5|5437|6965
1747832400000|2025-05-21 13:00:00|5438.11|5436.61|5439.11|5437.61|5440.11|5438.61|5435.11|5433.61|2692
1747832700000|2025-05-21 13:05:00|5440.11|5438.61|5441.11|5439.61|5441.11|5439.61|5439.11|5437.61|1679
1747833000000|2025-05-21 13:10:00|5441.3|5439.8|5441.3|5439.8|5442.3|5440.8|5440.3|5438.8|4925
1747833300000|2025-05-21 13:15:00|5442.3|5440.8|5442.3|5440.8|5443.3|5441.8|5441.3|5439.8|2533
1747833600000|2025-05-21 13:20:00|5442.17|5440.67|5446.17|5444.67|5446.17|5444.67|5441.17|5439.67|4019
1747833900000|2025-05-21 13:25:00|5445.17|5443.67|5444.17|5442.67|5447.17|5445.67|5444.17|5442.67|2622
1747834200000|2025-05-21 13:30:00|5444.14|5442.64|5446.14|5444.64|5447.64|5446.14|5443.14|5441.64|4399
1747834500000|2025-05-21 13:35:00|5447.14|5445.64|5448.14|5446.64|5449.14|5447.64|5446.14|5444.64|3223
1747834800000|2025-05-21 13:40:00|5447.93|5446.43|5447.93|5446.43|5448.93|5447.43|5446.93|5445.43|2518
1747835100000|2025-05-21 13:45:00|5448.93|5447.43|5447.93|5446.43|5449.93|5448.43|5444.93|5443.43|6629
1747835400000|2025-05-21 13:50:00|5448.12|5446.62|5450.12|5448.62|5450.12|5448.62|5447.12|5445.62|3506
1747835700000|2025-05-21 13:55:00|5449.12|5447.62|5448.12|5446.62|5451.12|5449.62|5448.12|5446.62|3743
1747836000000|2025-05-21 14:00:00|5448.08|5446.58|5457.08|5455.58|5461.58|5460.08|5448.08|5446.58|14615
1747836300000|2025-05-21 14:05:00|5458.08|5456.58|5457.08|5455.58|5464.08|5462.58|5456.08|5454.58|7009
1747836600000|2025-05-21 14:10:00|5456.56|5455.06|5457.56|5456.06|5458.56|5457.06|5453.56|5452.06|3313
1747836900000|2025-05-21 14:15:00|5458.56|5457.06|5459.56|5458.06|5462.56|5461.06|5458.56|5457.06|3288
1747837200000|2025-05-21 14:20:00|5459.74|5458.24|5458.74|5457.24|5461.74|5460.24|5458.74|5457.24|4588
1747837500000|2025-05-21 14:25:00|5457.74|5456.24|5457.74|5456.24|5458.74|5457.24|5454.74|5453.24|2421
1747837800000|2025-05-21 14:30:00|5458.13|5456.63|5449.13|5447.63|5459.13|5457.63|5447.13|5445.63|6564
1747838100000|2025-05-21 14:35:00|5448.13|5446.63|5454.13|5452.63|5454.13|5452.63|5448.13|5446.63|4359
1747838400000|2025-05-21 14:40:00|5454.19|5452.69|5449.19|5447.69|5455.19|5453.69|5449.19|5447.69|2420
1747838700000|2025-05-21 14:45:00|5448.19|5446.69|5448.19|5446.69|5450.19|5448.69|5447.19|5445.69|3196
1747839000000|2025-05-21 14:50:00|5448.17|5446.67|5448.17|5446.67|5450.17|5448.67|5447.17|5445.67|3290
1747839300000|2025-05-21 14:55:00|5449.17|5447.67|5453.17|5451.67|5453.17|5451.67|5449.17|5447.67|2757
1747839600000|2025-05-21 15:00:00|5452.73|5451.23|5451.73|5450.23|5453.73|5452.23|5449.73|5448.23|5643
1747839900000|2025-05-21 15:05:00|5450.73|5449.23|5456.73|5455.23|5457.73|5456.23|5450.73|5449.23|4400
1747840200000|2025-05-21 15:10:00|5456.75|5455.25|5457.75|5456.25|5457.75|5456.25|5455.75|5454.25|4843
1747840500000|2025-05-21 15:15:00|5457.25|5455.75|5453.75|5452.25|5457.75|5456.25|5452.75|5451.25|7938
1747840800000|2025-05-21 15:20:00|5453.85|5452.35|5457.85|5456.35|5457.85|5456.35|5453.85|5452.35|11908
1747841100000|2025-05-21 15:25:00|5456.85|5455.35|5453.85|5452.35|5457.85|5456.35|5452.85|5451.35|18989
1747841400000|2025-05-21 15:30:00|5454.85|5453.35|5454.85|5453.35|5456.85|5455.35|5454.85|5453.35|26064
1747841700000|2025-05-21 15:35:00|5453.85|5452.35|5454.85|5453.35|5454.85|5453.35|5450.85|5449.35|12657
1747842000000|2025-05-21 15:40:00|5455.85|5454.35|5455.85|5454.35|5456.85|5455.35|5453.85|5452.35|5667
1747842300000|2025-05-21 15:45:00|5456.85|5455.35|5457.85|5456.35|5458.35|5456.85|5454.85|5453.35|6067
1747842600000|2025-05-21 15:50:00|5456.85|5455.35|5457.85|5456.35|5458.85|5457.35|5455.85|5454.35|1701
1747842900000|2025-05-21 15:55:00|5458.85|5457.35|5455.85|5454.35|5458.85|5457.35|5455.85|5454.35|904
1747843200000|2025-05-21 16:00:00|5454.85|5453.35|5453.85|5452.35|5455.85|5454.35|5452.85|5451.35|1458
1747843500000|2025-05-21 16:05:00|5452.85|5451.35|5455.85|5454.35|5456.85|5455.35|5452.85|5451.35|1004
1747843800000|2025-05-21 16:10:00|5454.85|5453.35|5455.85|5454.35|5456.85|5455.35|5453.85|5452.35|645
1747844100000|2025-05-21 16:15:00|5454.85|5453.35|5453.85|5452.35|5455.85|5454.35|5453.85|5452.35|223
1747844400000|2025-05-21 16:20:00|5452.85|5451.35|5452.85|5451.35|5453.85|5452.35|5451.85|5450.35|750
1747844700000|2025-05-21 16:25:00|5453.85|5452.35|5454.85|5453.35|5454.85|5453.35|5452.85|5451.35|175
1747845000000|2025-05-21 16:30:00|5453.85|5452.35|5457.85|5456.35|5457.85|5456.35|5453.85|5452.35|381
1747845300000|2025-05-21 16:35:00|5458.85|5457.35|5456.85|5455.35|5458.85|5457.35|5456.85|5455.35|387
1747845600000|2025-05-21 16:40:00|5457.85|5456.35|5457.85|5456.35|5457.85|5456.35|5456.85|5455.35|257
1747845900000|2025-05-21 16:45:00|5456.85|5455.35|5457.85|5456.35|5457.85|5456.35|5455.85|5454.35|1152
1747846200000|2025-05-21 16:50:00|5456.85|5455.35|5456.85|5455.35|5456.85|5455.35|5455.85|5454.35|546
1747846500000|2025-05-21 16:55:00|5455.85|5454.35|5453.85|5452.35|5455.85|5454.35|5453.85|5452.35|470
1747846800000|2025-05-21 17:00:00|5454.85|5453.35|5452.85|5451.35|5455.85|5454.35|5450.85|5449.35|562
1747847100000|2025-05-21 17:05:00|5453.85|5452.35|5446.85|5445.35|5454.85|5453.35|5446.85|5445.35|879
1747847400000|2025-05-21 17:10:00|5445.85|5444.35|5446.85|5445.35|5447.85|5446.35|5445.85|5444.35|1449
1747847700000|2025-05-21 17:15:00|5445.85|5444.35|5428.85|5427.35|5446.85|5445.35|5425.35|5423.85|2612
1747848000000|2025-05-21 17:20:00|5429.85|5428.35|5413.85|5412.35|5429.85|5428.35|5412.85|5411.35|3034
1747848300000|2025-05-21 17:25:00|5412.85|5411.35|5405.85|5404.35|5414.85|5413.35|5404.85|5403.35|2398
1747848600000|2025-05-21 17:30:00|5405.35|5403.85|5416.35|5414.85|5419.85|5418.35|5398.85|5397.35|5131
1747848900000|2025-05-21 17:35:00|5415.85|5414.35|5426.85|5425.35|5426.85|5425.35|5412.85|5411.35|1602
1747849200000|2025-05-21 17:40:00|5425.85|5424.35|5419.85|5418.35|5426.35|5424.85|5419.85|5418.35|2022
1747849500000|2025-05-21 17:45:00|5420.35|5418.85|5422.85|5421.35|5424.85|5423.35|5416.85|5415.35|1446
1747849800000|2025-05-21 17:50:00|5422.35|5420.85|5420.85|5419.35|5425.85|5424.35|5416.85|5415.35|1246
1747850100000|2025-05-21 17:55:00|5420.35|5418.85|5418.85|5417.35|5420.85|5419.35|5416.85|5415.35|735
1747850400000|2025-05-21 18:00:00|5419.85|5418.35|5412.85|5411.35|5420.85|5419.35|5411.85|5410.35|713
1747850700000|2025-05-21 18:05:00|5411.85|5410.35|5420.85|5419.35|5420.85|5419.35|5411.85|5410.35|643
1747851000000|2025-05-21 18:10:00|5419.85|5418.35|5416.85|5415.35|5420.85|5419.35|5411.85|5410.35|888
1747851300000|2025-05-21 18:15:00|5416.35|5414.85|5414.85|5413.35|5418.85|5417.35|5413.85|5412.35|609
1747851600000|2025-05-21 18:20:00|5413.85|5412.35|5411.85|5410.35|5414.85|5413.35|5407.85|5406.35|480
1747851900000|2025-05-21 18:25:00|5411.35|5409.85|5415.35|5413.85|5417.85|5416.35|5410.85|5409.35|353
1747852200000|2025-05-21 18:30:00|5415.85|5414.35|5419.85|5418.35|5419.85|5418.35|5413.85|5412.35|570
1747852500000|2025-05-21 18:35:00|5420.85|5419.35|5417.85|5416.35|5423.85|5422.35|5415.85|5414.35|1224
1747852800000|2025-05-21 18:40:00|5416.85|5415.35|5419.85|5418.35|5420.85|5419.35|5416.85|5415.35|467
1747853100000|2025-05-21 18:45:00|5418.85|5417.35|5413.85|5412.35|5419.85|5418.35|5412.85|5411.35|957
1747853400000|2025-05-21 18:50:00|5412.85|5411.35|5411.85|5410.35|5414.85|5413.35|5410.85|5409.35|446
1747853700000|2025-05-21 18:55:00|5410.85|5409.35|5409.85|5408.35|5412.85|5411.35|5408.85|5407.35|841
1747854000000|2025-05-21 19:00:00|5410.85|5409.35|5410.85|5409.35|5412.85|5411.35|5408.85|5407.35|688
1747854300000|2025-05-21 19:05:00|5411.85|5410.35|5402.85|5401.35|5412.85|5411.35|5402.85|5401.35|766
1747854600000|2025-05-21 19:10:00|5401.85|5400.35|5408.85|5407.35|5409.85|5408.35|5400.85|5399.35|756
1747854900000|2025-05-21 19:15:00|5409.85|5408.35|5404.85|5403.35|5409.85|5408.35|5403.85|5402.35|425
1747855200000|2025-05-21 19:20:00|5403.85|5402.35|5401.85|5400.35|5404.85|5403.35|5400.85|5399.35|1103
1747855500000|2025-05-21 19:25:00|5400.85|5399.35|5400.85|5399.35|5402.85|5401.35|5398.85|5397.35|591
1747855800000|2025-05-21 19:30:00|5401.85|5400.35|5408.85|5407.35|5409.85|5408.35|5401.85|5400.35|968
1747856100000|2025-05-21 19:35:00|5409.85|5408.35|5413.85|5412.35|5413.85|5412.35|5406.85|5405.35|775
1747856400000|2025-05-21 19:40:00|5412.85|5411.35|5414.35|5412.85|5415.85|5414.35|5410.85|5409.35|942
1747856700000|2025-05-21 19:45:00|5413.85|5412.35|5411.85|5410.35|5414.85|5413.35|5410.85|5409.35|617
1747857000000|2025-05-21 19:50:00|5413.85|5412.35|5409.85|5408.35|5415.85|5414.35|5409.85|5408.35|1691
1747857300000|2025-05-21 19:55:00|5410.85|5409.35|5410.35|5408.85|5411.85|5410.35|5408.85|5407.35|2370
1747857600000|2025-05-21 20:00:00|5410|5407|5407.8|5404.8|5411.5|5408.5|5407.3|5404.3|40
1747857900000|2025-05-21 20:05:00|5407.6|5404.6|5408.6|5405.6|5410|5407|5407.6|5404.6|0
1747858200000|2025-05-21 20:10:00|5408.8|5405.8|5405.2|5402.2|5408.8|5405.8|5403.9|5400.9|0
1747858500000|2025-05-21 20:15:00|5405.1|5402.1|5408.4|5405.4|5408.9|5405.9|5404.5|5401.5|0
1747858800000|2025-05-21 20:20:00|5408.2|5405.2|5407.3|5404.3|5408.4|5405.4|5406.7|5403.7|0
1747859100000|2025-05-21 20:25:00|5407.5|5404.5|5407.5|5404.5|5407.8|5404.8|5406.5|5403.5|0
1747859400000|2025-05-21 20:30:00|5407.6|5404.6|5409.1|5406.1|5409.3|5406.3|5406.9|5403.9|0
1747859700000|2025-05-21 20:35:00|5408.9|5405.9|5408.8|5405.8|5409.3|5406.3|5407.3|5404.3|0
1747860000000|2025-05-21 20:40:00|5408.6|5405.6|5408.4|5405.4|5408.9|5405.9|5407.8|5404.8|0
1747860300000|2025-05-21 20:45:00|5408.6|5405.6|5410|5407|5410.4|5407.4|5408.6|5405.6|0
1747860600000|2025-05-21 20:50:00|5409.9|5406.9|5408.4|5405.4|5410|5407|5408|5405|0
1747860900000|2025-05-21 20:55:00|5408.6|5405.6|5409|5406|5409.9|5406.9|5408.2|5405.2|0
1747861200000|2025-05-21 21:00:00|5409.5|5406.5|5408.6|5405.6|5409.8|5406.8|5408.6|5405.6|0
1747861500000|2025-05-21 21:05:00|5408.7|5405.7|5408.4|5405.4|5408.7|5405.7|5408.4|5405.4|0
1747861800000|2025-05-21 21:10:00|5408.2|5405.2|5409.1|5406.1|5409.2|5406.2|5408.2|5405.2|0
1747862100000|2025-05-21 21:15:00|5409.2|5406.2|5409.3|5406.3|5410.3|5407.3|5409.2|5406.2|0
1747862400000|2025-05-21 21:20:00|5409.5|5406.5|5411.3|5408.3|5412.2|5409.2|5409.5|5406.5|0
1747862700000|2025-05-21 21:25:00|5411.4|5408.4|5412|5409|5412.5|5409.5|5411.3|5408.3|0
1747863000000|2025-05-21 21:30:00|5411.9|5408.9|5411.5|5408.5|5412.1|5409.1|5411.2|5408.2|0
1747863300000|2025-05-21 21:35:00|5411.6|5408.6|5411.6|5408.6|5412|5409|5411.5|5408.5|0
1747863600000|2025-05-21 21:40:00|5411.5|5408.5|5411.5|5408.5|5411.5|5408.5|5411.3|5408.3|0
1747863900000|2025-05-21 21:45:00|5412|5409|5411|5408|5412|5409|5411|5408|0
1747864200000|2025-05-21 21:50:00|5411.1|5408.1|5410.8|5407.8|5411.3|5408.3|5410.6|5407.6|0
1747864500000|2025-05-21 21:55:00|5410.7|5407.7|5410.6|5407.6|5410.9|5407.9|5410.2|5407.2|0
1747864800000|2025-05-21 22:00:00|5409.2|5406.2|5411.5|5408.5|5415.5|5412.5|5409.1|5406.1|0
1747865100000|2025-05-21 22:05:00|5411.7|5408.7|5406.6|5403.6|5412|5409|5405.7|5402.7|0
1747865400000|2025-05-21 22:10:00|5406.7|5403.7|5406.7|5403.7|5407.7|5404.7|5404.9|5401.9|0
1747865700000|2025-05-21 22:15:00|5406.1|5403.1|5407.9|5404.9|5408.6|5405.6|5406.1|5403.1|0
1747866000000|2025-05-21 22:20:00|5407.8|5404.8|5409.8|5406.8|5409.8|5406.8|5407.8|5404.8|0
1747866300000|2025-05-21 22:25:00|5409.7|5406.7|5410.2|5407.2|5410.9|5407.9|5408.9|5405.9|0
1747866600000|2025-05-21 22:30:00|5410.4|5407.4|5411.2|5408.2|5411.2|5408.2|5409.9|5406.9|0
1747866900000|2025-05-21 22:35:00|5411.1|5408.1|5409.8|5406.8|5411.3|5408.3|5409|5406|0
1747867200000|2025-05-21 22:40:00|5409.7|5406.7|5409.6|5406.6|5411.6|5408.6|5409|5406|0
1747867500000|2025-05-21 22:45:00|5409.5|5406.5|5410.8|5407.8|5411.1|5408.1|5408.6|5405.6|0
1747867800000|2025-05-21 22:50:00|5411|5408|5410.3|5407.3|5411|5408|5409.3|5406.3|0
1747868100000|2025-05-21 22:55:00|5410.4|5407.4|5410.2|5407.2|5411|5408|5409.7|5406.7|0
1747868400000|2025-05-21 23:00:00|5410|5407|5409.5|5406.5|5410.2|5407.2|5408.6|5405.6|0
1747868700000|2025-05-21 23:05:00|5409.4|5406.4|5409.5|5406.5|5410.6|5407.6|5409|5406|0
1747869000000|2025-05-21 23:10:00|5409.7|5406.7|5412.3|5409.3|5412.5|5409.5|5409.7|5406.7|0
1747869300000|2025-05-21 23:15:00|5412.2|5409.2|5413.3|5410.3|5413.3|5410.3|5412.2|5409.2|0
1747869600000|2025-05-21 23:20:00|5413.4|5410.4|5414.3|5411.3|5414.5|5411.5|5413|5410|0
1747869900000|2025-05-21 23:25:00|5414.4|5411.4|5413.5|5410.5|5415.4|5412.4|5413|5410|0
1747870200000|2025-05-21 23:30:00|5413.2|5410.2|5411.3|5408.3|5413.4|5410.4|5411|5408|0
1747870500000|2025-05-21 23:35:00|5411.5|5408.5|5411.1|5408.1|5412.1|5409.1|5410.4|5407.4|0
1747870800000|2025-05-21 23:40:00|5411.3|5408.3|5412.1|5409.1|5412.3|5409.3|5411|5408|0
1747871100000|2025-05-21 23:45:00|5412.3|5409.3|5411.9|5408.9|5412.4|5409.4|5410.8|5407.8|0
1747871400000|2025-05-21 23:50:00|5412.1|5409.1|5412.6|5409.6|5413|5410|5411.9|5408.9|0
1747871700000|2025-05-21 23:55:00|5412.4|5409.4|5411.9|5408.9|5412.6|5409.6|5411.5|5408.5|0
1747872000000|2025-05-22 00:00:00|5412.1|5409.1|5411|5408|5412.3|5409.3|5409.4|5406.4|0
1747872300000|2025-05-22 00:05:00|5411.1|5408.1|5415.1|5412.1|5415.1|5412.1|5410.9|5407.9|0
1747872600000|2025-05-22 00:10:00|5414.9|5411.9|5412|5409|5416.4|5413.4|5410.8|5407.8|0
1747872900000|2025-05-22 00:15:00|5411|5408|5412.6|5410.6|5414.1|5412.1|5407.1|5405.1|331
1747873200000|2025-05-22 00:20:00|5412.1|5410.1|5414.1|5412.1|5415.1|5413.1|5412.1|5410.1|114
1747873500000|2025-05-22 00:25:00|5413.1|5411.1|5413.6|5411.6|5416.1|5414.1|5413.1|5411.1|76
1747873800000|2025-05-22 00:30:00|5413.1|5411.1|5411.6|5409.6|5414.1|5412.1|5411.1|5409.1|110
1747874100000|2025-05-22 00:35:00|5411.1|5409.1|5412.1|5410.1|5412.1|5410.1|5411.1|5409.1|27
1747874400000|2025-05-22 00:40:00|5411.6|5409.6|5413.1|5411.1|5413.1|5411.1|5410.6|5408.6|37
1747874700000|2025-05-22 00:45:00|5414.1|5412.1|5417.1|5415.1|5417.1|5415.1|5414.1|5412.1|70
1747875000000|2025-05-22 00:50:00|5417.6|5415.6|5420.1|5418.1|5420.1|5418.1|5417.1|5415.1|89
1747875300000|2025-05-22 00:55:00|5419.6|5417.6|5421.1|5419.1|5421.1|5419.1|5418.1|5416.1|187
1747875600000|2025-05-22 01:00:00|5420.6|5418.6|5425.1|5423.1|5425.1|5423.1|5420.1|5418.1|135
1747875900000|2025-05-22 01:05:00|5424.6|5422.6|5423.1|5421.1|5425.1|5423.1|5422.6|5420.6|112
1747876200000|2025-05-22 01:10:00|5422.1|5420.1|5423.1|5421.1|5423.1|5421.1|5422.1|5420.1|40
1747876500000|2025-05-22 01:15:00|5424.1|5422.1|5422.1|5420.1|5424.1|5422.1|5421.1|5419.1|64
1747876800000|2025-05-22 01:20:00|5422.6|5420.6|5423.6|5421.6|5426.1|5424.1|5422.1|5420.1|40
1747877100000|2025-05-22 01:25:00|5424.1|5422.1|5421.1|5419.1|5424.1|5422.1|5420.1|5418.1|22
1747877400000|2025-05-22 01:30:00|5420.6|5418.6|5422.1|5420.1|5422.1|5420.1|5420.6|5418.6|19
1747877700000|2025-05-22 01:35:00|5421.1|5419.1|5421.1|5419.1|5423.1|5421.1|5420.6|5418.6|66
1747878000000|2025-05-22 01:40:00|5421.6|5419.6|5422.1|5420.1|5423.1|5421.1|5421.1|5419.1|66
1747878300000|2025-05-22 01:45:00|5422.6|5420.6|5420.1|5418.1|5424.1|5422.1|5419.1|5417.1|120
1747878600000|2025-05-22 01:50:00|5420.6|5418.6|5421.1|5419.1|5422.1|5420.1|5420.1|5418.1|67
1747878900000|2025-05-22 01:55:00|5420.1|5418.1|5420.1|5418.1|5421.1|5419.1|5420.1|5418.1|21
1747879200000|2025-05-22 02:00:00|5421.1|5419.1|5421.1|5419.1|5421.1|5419.1|5420.1|5418.1|31
1747879500000|2025-05-22 02:05:00|5422.1|5420.1|5425.1|5423.1|5425.1|5423.1|5422.1|5420.1|46
1747879800000|2025-05-22 02:10:00|5424.1|5422.1|5422.1|5420.1|5424.1|5422.1|5420.1|5418.1|38
1747880100000|2025-05-22 02:15:00|5421.6|5419.6|5422.1|5420.1|5422.1|5420.1|5421.1|5419.1|46
1747880400000|2025-05-22 02:20:00|5421.1|5419.1|5422.1|5420.1|5422.1|5420.1|5421.1|5419.1|63
1747880700000|2025-05-22 02:25:00|5422.6|5420.6|5422.1|5420.1|5423.1|5421.1|5421.6|5419.6|31
1747881000000|2025-05-22 02:30:00|5423.1|5421.1|5423.1|5421.1|5423.1|5421.1|5422.1|5420.1|48
1747881300000|2025-05-22 02:35:00|5422.1|5420.1|5424.1|5422.1|5424.1|5422.1|5420.6|5418.6|55
1747881600000|2025-05-22 02:40:00|5423.1|5421.1|5422.1|5420.1|5424.1|5422.1|5422.1|5420.1|75
1747881900000|2025-05-22 02:45:00|5423.1|5421.1|5420.1|5418.1|5423.1|5421.1|5420.1|5418.1|74
1747882200000|2025-05-22 02:50:00|5419.6|5417.6|5420.1|5418.1|5420.1|5418.1|5419.6|5417.6|17
1747882500000|2025-05-22 02:55:00|5419.6|5417.6|5418.1|5416.1|5419.6|5417.6|5415.6|5413.6|259
1747882800000|2025-05-22 03:00:00|5419.1|5417.1|5420.1|5418.1|5420.1|5418.1|5418.6|5416.6|16
1747883100000|2025-05-22 03:05:00|5420.6|5418.6|5422.1|5420.1|5422.1|5420.1|5420.1|5418.1|48
1747883400000|2025-05-22 03:10:00|5421.1|5419.1|5422.1|5420.1|5423.1|5421.1|5421.1|5419.1|35
1747883700000|2025-05-22 03:15:00|5423.1|5421.1|5424.1|5422.1|5424.1|5422.1|5423.1|5421.1|37
1747884000000|2025-05-22 03:20:00|5423.1|5421.1|5422.1|5420.1|5424.1|5422.1|5421.1|5419.1|61
1747884300000|2025-05-22 03:25:00|5423.1|5421.1|5422.1|5420.1|5423.1|5421.1|5420.6|5418.6|117
1747884600000|2025-05-22 03:30:00|5421.1|5419.1|5422.1|5420.1|5423.1|5421.1|5421.1|5419.1|32
1747884900000|2025-05-22 03:35:00|5421.1|5419.1|5420.1|5418.1|5422.1|5420.1|5419.1|5417.1|44
1747885200000|2025-05-22 03:40:00|5420.6|5418.6|5421.1|5419.1|5422.1|5420.1|5420.6|5418.6|47
1747885500000|2025-05-22 03:45:00|5421.6|5419.6|5421.1|5419.1|5422.1|5420.1|5420.1|5418.1|41
1747885800000|2025-05-22 03:50:00|5422.1|5420.1|5419.1|5417.1|5422.1|5420.1|5419.1|5417.1|44
1747886100000|2025-05-22 03:55:00|5419.6|5417.6|5419.1|5417.1|5420.1|5418.1|5418.1|5416.1|28
1747886400000|2025-05-22 04:00:00|5419.6|5417.6|5420.1|5418.1|5421.1|5419.1|5419.1|5417.1|84
1747886700000|2025-05-22 04:05:00|||||||||4
1747887000000|2025-05-22 04:10:00|5419.1|5417.1|5418.1|5416.1|5419.1|5417.1|5418.1|5416.1|55
1747887300000|2025-05-22 04:15:00|5417.1|5415.1|5417.1|5415.1|5418.1|5416.1|5415.1|5413.1|86
1747887600000|2025-05-22 04:20:00|||||||||1
1747887900000|2025-05-22 04:25:00|5416.1|5414.1|5415.6|5413.6|5416.1|5414.1|5415.6|5413.6|41
1747888200000|2025-05-22 04:30:00|5416.1|5414.1|5417.1|5415.1|5418.1|5416.1|5416.1|5414.1|55
1747888500000|2025-05-22 04:35:00|5416.1|5414.1|5417.1|5415.1|5417.1|5415.1|5416.1|5414.1|29
1747888800000|2025-05-22 04:40:00|5416.1|5414.1|5416.1|5414.1|5416.6|5414.6|5416.1|5414.1|9
1747889100000|2025-05-22 04:45:00|5416.6|5414.6|5414.1|5412.1|5417.1|5415.1|5413.1|5411.1|165
1747889400000|2025-05-22 04:50:00|5413.6|5411.6|5411.1|5409.1|5413.6|5411.6|5411.1|5409.1|177
1747889700000|2025-05-22 04:55:00|5410.6|5408.6|5414.1|5412.1|5415.1|5413.1|5410.1|5408.1|226
1747890000000|2025-05-22 05:00:00|5413.6|5411.6|5409.1|5407.1|5414.1|5412.1|5408.1|5406.1|556
1747890300000|2025-05-22 05:05:00|5410.1|5408.1|5413.1|5411.1|5415.1|5413.1|5409.1|5407.1|111
1747890600000|2025-05-22 05:10:00|5414.1|5412.1|5412.1|5410.1|5414.1|5412.1|5412.1|5410.1|43
1747890900000|2025-05-22 05:15:00|5411.58|5409.58|5411.15|5409.15|5413.15|5411.15|5411.15|5409.15|52
1747891200000|2025-05-22 05:20:00|5411.65|5409.65|5411.53|5409.53|5412|5410|5410.16|5408.16|30
1747891500000|2025-05-22 05:25:00|5411.63|5409.63|5414.33|5412.33|5416.5|5414.5|5411.08|5409.08|175
1747891800000|2025-05-22 05:30:00|5414.38|5412.38|5418.44|5416.44|5419.4|5417.4|5413.95|5411.95|340
1747892100000|2025-05-22 05:35:00|5418.53|5416.53|5417.08|5415.08|5418.63|5416.63|5415.49|5413.49|122
1747892400000|2025-05-22 05:40:00|5416.96|5414.96|5415.9|5413.9|5417.39|5415.39|5415.9|5413.9|41
1747892700000|2025-05-22 05:45:00|5415.6|5413.6|5417.1|5415.1|5418.1|5416.1|5415.6|5413.6|60
1747893000000|2025-05-22 05:50:00|5416.6|5414.6|5421.1|5419.1|5421.1|5419.1|5416.6|5414.6|50
1747893300000|2025-05-22 05:55:00|5422.1|5420.1|5420.1|5418.1|5423.1|5421.1|5420.1|5418.1|257
1747893600000|2025-05-22 06:00:00|5419.85|5418.35|5416.85|5415.35|5421.85|5420.35|5416.85|5415.35|984
1747893900000|2025-05-22 06:05:00|5417.85|5416.35|5417.85|5416.35|5417.85|5416.35|5414.85|5413.35|654
1747894200000|2025-05-22 06:10:00|5418.85|5417.35|5419.85|5418.35|5419.85|5418.35|5417.85|5416.35|342
1747894500000|2025-05-22 06:15:00|5418.85|5417.35|5418.85|5417.35|5419.35|5417.85|5417.35|5415.85|347
1747894800000|2025-05-22 06:20:00|5419.35|5417.85|5421.85|5420.35|5421.85|5420.35|5418.85|5417.35|745
1747895100000|2025-05-22 06:25:00|5420.85|5419.35|5419.85|5418.35|5422.85|5421.35|5417.85|5416.35|866
1747895400000|2025-05-22 06:30:00|5418.85|5417.35|5421.85|5420.35|5421.85|5420.35|5418.85|5417.35|547
1747895700000|2025-05-22 06:35:00|5420.85|5419.35|5421.85|5420.35|5421.85|5420.35|5420.85|5419.35|282
1747896000000|2025-05-22 06:40:00|5422.85|5421.35|5424.85|5423.35|5424.85|5423.35|5421.85|5420.35|828
1747896300000|2025-05-22 06:45:00|5423.85|5422.35|5428.85|5427.35|5430.85|5429.35|5423.85|5422.35|2418
1747896600000|2025-05-22 06:50:00|5429.85|5428.35|5425.85|5424.35|5429.85|5428.35|5425.35|5423.85|870
1747896900000|2025-05-22 06:55:00|5425.35|5423.85|5423.85|5422.35|5425.85|5424.35|5422.85|5421.35|1672
1747897200000|2025-05-22 07:00:00|5422.85|5421.35|5430.85|5429.35|5431.85|5430.35|5419.85|5418.35|7398
1747897500000|2025-05-22 07:05:00|5431.85|5430.35|5427.85|5426.35|5432.85|5431.35|5426.85|5425.35|2842
1747897800000|2025-05-22 07:10:00|5426.85|5425.35|5421.35|5419.85|5427.85|5426.35|5419.85|5418.35|3137
1747898100000|2025-05-22 07:15:00|5421.85|5420.35|5419.85|5418.35|5422.85|5421.35|5418.85|5417.35|2956
1747898400000|2025-05-22 07:20:00|5420.12|5418.62|5423.12|5421.62|5425.12|5423.62|5419.12|5417.62|1873
1747898700000|2025-05-22 07:25:00|5422.62|5421.12|5420.12|5418.62|5423.12|5421.62|5418.12|5416.62|2049
1747899000000|2025-05-22 07:30:00|5419.96|5418.46|5414.96|5413.46|5419.96|5418.46|5409.96|5408.46|7744
1747899300000|2025-05-22 07:35:00|5415.96|5414.46|5412.96|5411.46|5415.96|5414.46|5412.96|5411.46|3304
1747899600000|2025-05-22 07:40:00|5413.15|5411.65|5414.15|5412.65|5415.15|5413.65|5411.65|5410.15|6926
1747899900000|2025-05-22 07:45:00|5415.15|5413.65|5411.15|5409.65|5418.15|5416.65|5411.15|5409.65|4098
1747900200000|2025-05-22 07:50:00|5411.01|5409.51|5410.01|5408.51|5411.01|5409.51|5407.01|5405.51|3714
1747900500000|2025-05-22 07:55:00|5410.51|5409.01|5410.01|5408.51|5412.01|5410.51|5410.01|5408.51|1918
1747900800000|2025-05-22 08:00:00|5409.82|5408.32|5411.82|5410.32|5411.82|5410.32|5404.82|5403.32|6555
1747901100000|2025-05-22 08:05:00|5410.82|5409.32|5408.82|5407.32|5413.82|5412.32|5408.82|5407.32|3685
1747901400000|2025-05-22 08:10:00|5409.15|5407.65|5405.15|5403.65|5410.15|5408.65|5403.15|5401.65|2894
1747901700000|2025-05-22 08:15:00|5406.15|5404.65|5414.15|5412.65|5416.15|5414.65|5406.15|5404.65|2718
1747902000000|2025-05-22 08:20:00|5413.65|5412.15|5414.15|5412.65|5417.15|5415.65|5412.15|5410.65|8378
1747902300000|2025-05-22 08:25:00|5415.15|5413.65|5415.15|5413.65|5416.15|5414.65|5413.15|5411.65|1218
1747902600000|2025-05-22 08:30:00|5415.5|5414|5413.5|5412|5417.5|5416|5413.5|5412|1788
1747902900000|2025-05-22 08:35:00|5414.5|5413|5416.5|5415|5417|5415.5|5412.5|5411|1149
1747903200000|2025-05-22 08:40:00|5416.41|5414.91|5416.41|5414.91|5418.41|5416.91|5414.41|5412.91|1577
1747903500000|2025-05-22 08:45:00|5415.41|5413.91|5413.41|5411.91|5416.41|5414.91|5413.41|5411.91|2456
1747903800000|2025-05-22 08:50:00|5413.06|5411.56|5412.06|5410.56|5414.06|5412.56|5412.06|5410.56|2273
1747904100000|2025-05-22 08:55:00|5411.06|5409.56|5410.06|5408.56|5413.06|5411.56|5410.06|5408.56|2707
1747904400000|2025-05-22 09:00:00|5410.12|5408.62|5407.12|5405.62|5412.12|5410.62|5407.12|5405.62|1967
1747904700000|2025-05-22 09:05:00|5406.62|5405.12|5405.12|5403.62|5407.12|5405.62|5403.12|5401.62|3660
1747905000000|2025-05-22 09:10:00|5405.31|5403.81|5405.31|5403.81|5407.31|5405.81|5402.31|5400.81|1932
1747905300000|2025-05-22 09:15:00|5404.31|5402.81|5401.31|5399.81|5405.31|5403.81|5400.31|5398.81|3062
1747905600000|2025-05-22 09:20:00|5401.08|5399.58|5401.08|5399.58|5402.08|5400.58|5400.08|5398.58|2576
1747905900000|2025-05-22 09:25:00|5400.58|5399.08|5405.08|5403.58|5406.08|5404.58|5400.58|5399.08|2471
1747906200000|2025-05-22 09:30:00|5404.8|5403.3|5404.8|5403.3|5406.8|5405.3|5404.8|5403.3|2831
1747906500000|2025-05-22 09:35:00|5403.8|5402.3|5405.8|5404.3|5406.8|5405.3|5402.8|5401.3|3358
1747906800000|2025-05-22 09:40:00|5405.94|5404.44|5402.94|5401.44|5405.94|5404.44|5400.94|5399.44|2276
1747907100000|2025-05-22 09:45:00|5401.94|5400.44|5400.94|5399.44|5402.94|5401.44|5398.94|5397.44|6115
1747907400000|2025-05-22 09:50:00|5401.36|5399.86|5402.36|5400.86|5403.36|5401.86|5399.36|5397.86|1705
1747907700000|2025-05-22 09:55:00|5403.36|5401.86|5403.36|5401.86|5404.36|5402.86|5401.36|5399.86|3353
1747908000000|2025-05-22 10:00:00|5403.1|5401.6|5400.1|5398.6|5403.1|5401.6|5400.1|5398.6|2157
1747908300000|2025-05-22 10:05:00|5399.1|5397.6|5397.1|5395.6|5399.1|5397.6|5395.1|5393.6|3925
1747908600000|2025-05-22 10:10:00|5397.18|5395.68|5405.18|5403.68|5406.18|5404.68|5397.18|5395.68|1978
1747908900000|2025-05-22 10:15:00|5404.18|5402.68|5405.18|5403.68|5406.18|5404.68|5403.18|5401.68|3944
1747909200000|2025-05-22 10:20:00|5404.86|5403.36|5403.86|5402.36|5405.86|5404.36|5402.86|5401.36|1708
1747909500000|2025-05-22 10:25:00|5402.86|5401.36|5403.86|5402.36|5405.86|5404.36|5402.86|5401.36|1368
1747909800000|2025-05-22 10:30:00|5403.96|5402.46|5403.96|5402.46|5404.96|5403.46|5401.96|5400.46|1483
1747910100000|2025-05-22 10:35:00|5402.96|5401.46|5400.96|5399.46|5402.96|5401.46|5400.96|5399.46|2630
1747910400000|2025-05-22 10:40:00|5401.15|5399.65|5399.15|5397.65|5402.15|5400.65|5398.15|5396.65|3204
1747910700000|2025-05-22 10:45:00|5400.15|5398.65|5398.15|5396.65|5401.15|5399.65|5398.15|5396.65|1089
1747911000000|2025-05-22 10:50:00|5397.9|5396.4|5399.9|5398.4|5399.9|5398.4|5397.9|5396.4|1362
1747911300000|2025-05-22 10:55:00|5400.9|5399.4|5398.9|5397.4|5400.9|5399.4|5396.9|5395.4|1673
1747911600000|2025-05-22 11:00:00|5398.95|5397.45|5401.95|5400.45|5402.95|5401.45|5397.95|5396.45|2385
1747911900000|2025-05-22 11:05:00|5402.45|5400.95|5405.95|5404.45|5406.95|5405.45|5401.95|5400.45|2346
1747912200000|2025-05-22 11:10:00|5405.7|5404.2|5399.7|5398.2|5405.7|5404.2|5399.7|5398.2|2083
1747912500000|2025-05-22 11:15:00|5398.7|5397.2|5402.7|5401.2|5402.7|5401.2|5397.7|5396.2|1482
1747912800000|2025-05-22 11:20:00|5403.5|5402|5400.5|5399|5405.5|5404|5399.5|5398|1850
1747913100000|2025-05-22 11:25:00|5399.5|5398|5398.5|5397|5400.5|5399|5398.5|5397|1043
1747913400000|2025-05-22 11:30:00|5398.48|5396.98|5398.48|5396.98|5402.48|5400.98|5397.48|5395.98|1215
1747913700000|2025-05-22 11:35:00|5399.48|5397.98|5396.48|5394.98|5399.48|5397.98|5395.48|5393.98|1800
1747914000000|2025-05-22 11:40:00|5396.41|5394.91|5398.41|5396.91|5400.41|5398.91|5395.41|5393.91|6662
1747914300000|2025-05-22 11:45:00|5397.41|5395.91|5395.41|5393.91|5399.41|5397.91|5395.41|5393.91|3189
1747914600000|2025-05-22 11:50:00|5395.27|5393.77|5395.27|5393.77|5395.27|5393.77|5393.27|5391.77|2675
1747914900000|2025-05-22 11:55:00|5394.27|5392.77|5390.27|5388.77|5396.27|5394.77|5390.27|5388.77|3107
1747915200000|2025-05-22 12:00:00|5390.41|5388.91|5391.41|5389.91|5392.41|5390.91|5388.41|5386.91|3782
1747915500000|2025-05-22 12:05:00|5390.91|5389.41|5394.41|5392.91|5395.41|5393.91|5390.41|5388.91|3997
1747915800000|2025-05-22 12:10:00|5393.76|5392.26|5386.76|5385.26|5393.76|5392.26|5386.76|5385.26|2944
1747916100000|2025-05-22 12:15:00|5387.76|5386.26|5388.76|5387.26|5389.26|5387.76|5385.76|5384.26|12969
1747916400000|2025-05-22 12:20:00|5389.19|5387.69|5387.19|5385.69|5390.19|5388.69|5387.19|5385.69|2292
1747916700000|2025-05-22 12:25:00|5388.19|5386.69|5387.19|5385.69|5390.19|5388.69|5387.19|5385.69|2259
1747917000000|2025-05-22 12:30:00|5387.11|5385.61|5392.61|5391.11|5393.11|5391.61|5386.11|5384.61|2634
1747917300000|2025-05-22 12:35:00|5392.11|5390.61|5396.11|5394.61|5397.11|5395.61|5392.11|5390.61|5647
1747917600000|2025-05-22 12:40:00|5395.81|5394.31|5396.81|5395.31|5397.81|5396.31|5394.81|5393.31|2394
1747917900000|2025-05-22 12:45:00|5395.81|5394.31|5400.81|5399.31|5401.81|5400.31|5394.81|5393.31|4427
1747918200000|2025-05-22 12:50:00|5400.71|5399.21|5400.71|5399.21|5401.71|5400.21|5398.71|5397.21|2075
1747918500000|2025-05-22 12:55:00|5401.71|5400.21|5400.71|5399.21|5402.71|5401.21|5398.71|5397.21|2096
1747918800000|2025-05-22 13:00:00|5401.02|5399.52|5403.02|5401.52|5405.02|5403.52|5401.02|5399.52|3882
1747919100000|2025-05-22 13:05:00|5402.02|5400.52|5401.02|5399.52|5405.02|5403.52|5401.02|5399.52|5979
1747919400000|2025-05-22 13:10:00|5401.11|5399.61|5402.11|5400.61|5402.11|5400.61|5400.11|5398.61|2174
1747919700000|2025-05-22 13:15:00|5401.11|5399.61|5396.11|5394.61|5401.11|5399.61|5396.11|5394.61|5294
1747920000000|2025-05-22 13:20:00|5396.26|5394.76|5397.26|5395.76|5399.26|5397.76|5395.26|5393.76|11880
1747920300000|2025-05-22 13:25:00|5398.26|5396.76|5398.26|5396.76|5399.26|5397.76|5396.26|5394.76|3160
1747920600000|2025-05-22 13:30:00|5397.78|5396.28|5392.78|5391.28|5400.78|5399.28|5391.78|5390.28|7047
1747920900000|2025-05-22 13:35:00|5391.78|5390.28|5397.78|5396.28|5397.78|5396.28|5391.78|5390.28|5361
1747921200000|2025-05-22 13:40:00|5397.58|5396.08|5397.58|5396.08|5401.58|5400.08|5396.58|5395.08|4020
1747921500000|2025-05-22 13:45:00|5396.58|5395.08|5394.58|5393.08|5398.58|5397.08|5390.58|5389.08|5020
1747921800000|2025-05-22 13:50:00|5394.9|5393.4|5401.9|5400.4|5403.9|5402.4|5392.9|5391.4|4729
1747922100000|2025-05-22 13:55:00|5400.9|5399.4|5399.9|5398.4|5403.9|5402.4|5398.9|5397.4|5719
1747922400000|2025-05-22 14:00:00|5399.68|5398.18|5402.68|5401.18|5403.68|5402.18|5399.68|5398.18|7220
1747922700000|2025-05-22 14:05:00|5403.68|5402.18|5407.68|5406.18|5408.68|5407.18|5401.68|5400.18|6206
1747923000000|2025-05-22 14:10:00|5407.52|5406.02|5408.52|5407.02|5411.52|5410.02|5406.52|5405.02|7244
1747923300000|2025-05-22 14:15:00|5409.52|5408.02|5409.52|5408.02|5411.52|5410.02|5408.02|5406.52|4281
1747923600000|2025-05-22 14:20:00|5409.71|5408.21|5407.71|5406.21|5410.71|5409.21|5407.71|5406.21|6353
1747923900000|2025-05-22 14:25:00|5408.71|5407.21|5410.71|5409.21|5411.71|5410.21|5407.71|5406.21|4815
1747924200000|2025-05-22 14:30:00|5410.62|5409.12|5412.62|5411.12|5414.62|5413.12|5410.62|5409.12|8712
1747924500000|2025-05-22 14:35:00|5411.62|5410.12|5410.62|5409.12|5413.62|5412.12|5409.62|5408.12|10017
1747924800000|2025-05-22 14:40:00|5410.71|5409.21|5414.71|5413.21|5416.71|5415.21|5409.71|5408.21|8834
1747925100000|2025-05-22 14:45:00|5415.71|5414.21|5413.71|5412.21|5416.71|5415.21|5411.71|5410.21|3964
1747925400000|2025-05-22 14:50:00|5413.18|5411.68|5414.18|5412.68|5416.18|5414.68|5413.18|5411.68|3608
1747925700000|2025-05-22 14:55:00|5413.18|5411.68|5418.18|5416.68|5418.68|5417.18|5412.18|5410.68|4356
1747926000000|2025-05-22 15:00:00|5418.3|5416.8|5419.3|5417.8|5420.3|5418.8|5417.3|5415.8|4057
1747926300000|2025-05-22 15:05:00|5420.3|5418.8|5422.3|5420.8|5422.3|5420.8|5419.3|5417.8|3968
1747926600000|2025-05-22 15:10:00|5422.29|5420.79|5423.29|5421.79|5426.29|5424.79|5422.29|5420.79|7869
1747926900000|2025-05-22 15:15:00|5424.29|5422.79|5421.29|5419.79|5424.29|5422.79|5419.29|5417.79|5938
1747927200000|2025-05-22 15:20:00|5421.44|5419.94|5424.44|5422.94|5424.44|5422.94|5421.44|5419.94|4617
1747927500000|2025-05-22 15:25:00|5425.44|5423.94|5422.44|5420.94|5427.44|5425.94|5421.44|5419.94|26623
1747927800000|2025-05-22 15:30:00|5421.44|5419.94|5423.44|5421.94|5425.44|5423.94|5420.44|5418.94|39632
1747928100000|2025-05-22 15:35:00|5424.44|5422.94|5422.44|5420.94|5425.44|5423.94|5420.44|5418.94|16148
1747928400000|2025-05-22 15:40:00|5421.44|5419.94|5424.44|5422.94|5426.44|5424.94|5421.44|5419.94|6926
1747928700000|2025-05-22 15:45:00|5425.44|5423.94|5424.44|5422.94|5425.44|5423.94|5423.44|5421.94|5664
1747929000000|2025-05-22 15:50:00|5425.44|5423.94|5426.44|5424.94|5426.44|5424.94|5423.44|5421.94|3983
1747929300000|2025-05-22 15:55:00|5427.44|5425.94|5428.44|5426.94|5428.44|5426.94|5426.44|5424.94|1713
1747929600000|2025-05-22 16:00:00|5429.44|5427.94|5428.44|5426.94|5429.44|5427.94|5427.44|5425.94|2622
1747929900000|2025-05-22 16:05:00|5427.44|5425.94|5427.94|5426.44|5428.44|5426.94|5425.44|5423.94|1080
1747930200000|2025-05-22 16:10:00|5427.44|5425.94|5431.44|5429.94|5432.44|5430.94|5427.44|5425.94|3008
1747930500000|2025-05-22 16:15:00|5432.44|5430.94|5430.44|5428.94|5434.44|5432.94|5430.44|5428.94|1666
1747930800000|2025-05-22 16:20:00|5429.44|5427.94|5429.44|5427.94|5431.44|5429.94|5428.44|5426.94|1054
1747931100000|2025-05-22 16:25:00|5428.94|5427.44|5428.44|5426.94|5429.44|5427.94|5427.44|5425.94|844
1747931400000|2025-05-22 16:30:00|5429.44|5427.94|5427.44|5425.94|5429.44|5427.94|5426.44|5424.94|863
1747931700000|2025-05-22 16:35:00|5428.44|5426.94|5428.44|5426.94|5429.44|5427.94|5427.44|5425.94|620
1747932000000|2025-05-22 16:40:00|5427.44|5425.94|5428.44|5426.94|5429.44|5427.94|5427.44|5425.94|622
1747932300000|2025-05-22 16:45:00|5427.94|5426.44|5425.94|5424.44|5429.44|5427.94|5425.44|5423.94|1074
1747932600000|2025-05-22 16:50:00|5426.44|5424.94|5428.44|5426.94|5428.44|5426.94|5425.44|5423.94|660
1747932900000|2025-05-22 16:55:00|5427.44|5425.94|5425.44|5423.94|5427.44|5425.94|5423.44|5421.94|576
1747933200000|2025-05-22 17:00:00|5425.94|5424.44|5423.44|5421.94|5426.44|5424.94|5423.44|5421.94|1014
1747933500000|2025-05-22 17:05:00|5424.44|5422.94|5423.44|5421.94|5425.44|5423.94|5422.44|5420.94|1307
1747933800000|2025-05-22 17:10:00|5424.44|5422.94|5423.44|5421.94|5425.44|5423.94|5423.44|5421.94|584
1747934100000|2025-05-22 17:15:00|5424.44|5422.94|5430.44|5428.94|5431.44|5429.94|5424.44|5422.94|751
1747934400000|2025-05-22 17:20:00|5431.44|5429.94|5434.44|5432.94|5434.44|5432.94|5430.44|5428.94|563
1747934700000|2025-05-22 17:25:00|5435.44|5433.94|5435.44|5433.94|5437.44|5435.94|5434.44|5432.94|914
1747935000000|2025-05-22 17:30:00|5436.44|5434.94|5437.44|5435.94|5437.44|5435.94|5433.44|5431.94|562
1747935300000|2025-05-22 17:35:00|5438.44|5436.94|5437.44|5435.94|5438.44|5436.94|5435.44|5433.94|394
1747935600000|2025-05-22 17:40:00|5438.44|5436.94|5440.44|5438.94|5440.44|5438.94|5437.44|5435.94|542
1747935900000|2025-05-22 17:45:00|5439.44|5437.94|5439.44|5437.94|5439.44|5437.94|5438.44|5436.94|406
1747936200000|2025-05-22 17:50:00|5438.44|5436.94|5438.44|5436.94|5439.44|5437.94|5437.44|5435.94|354
1747936500000|2025-05-22 17:55:00|5439.44|5437.94|5439.44|5437.94|5442.44|5440.94|5438.44|5436.94|502
1747936800000|2025-05-22 18:00:00|5438.44|5436.94|5439.44|5437.94|5441.44|5439.94|5438.44|5436.94|488
1747937100000|2025-05-22 18:05:00|5439.94|5438.44|5439.44|5437.94|5440.44|5438.94|5437.44|5435.94|306
1747937400000|2025-05-22 18:10:00|5438.44|5436.94|5440.44|5438.94|5440.44|5438.94|5437.44|5435.94|558
1747937700000|2025-05-22 18:15:00|5441.44|5439.94|5440.44|5438.94|5441.44|5439.94|5438.44|5436.94|1177
1747938000000|2025-05-22 18:20:00|5441.44|5439.94|5441.44|5439.94|5442.44|5440.94|5439.44|5437.94|522
1747938300000|2025-05-22 18:25:00|5440.44|5438.94|5439.44|5437.94|5441.44|5439.94|5439.44|5437.94|252
1747938600000|2025-05-22 18:30:00|5438.44|5436.94|5440.44|5438.94|5440.44|5438.94|5438.44|5436.94|745
1747938900000|2025-05-22 18:35:00|5439.44|5437.94|5437.44|5435.94|5439.44|5437.94|5437.44|5435.94|446
1747939200000|2025-05-22 18:40:00|5438.44|5436.94|5438.44|5436.94|5439.44|5437.94|5437.44|5435.94|783
1747939500000|2025-05-22 18:45:00|5439.44|5437.94|5438.44|5436.94|5439.94|5438.44|5437.44|5435.94|728
1747939800000|2025-05-22 18:50:00|5439.44|5437.94|5441.44|5439.94|5442.44|5440.94|5439.44|5437.94|395
1747940100000|2025-05-22 18:55:00|5441.94|5440.44|5442.44|5440.94|5443.44|5441.94|5441.44|5439.94|650
1747940400000|2025-05-22 19:00:00|5441.94|5440.44|5443.44|5441.94|5444.44|5442.94|5441.44|5439.94|930
1747940700000|2025-05-22 19:05:00|5444.44|5442.94|5442.44|5440.94|5444.44|5442.94|5442.44|5440.94|288
1747941000000|2025-05-22 19:10:00|5443.44|5441.94|5444.44|5442.94|5444.44|5442.94|5442.44|5440.94|287
1747941300000|2025-05-22 19:15:00|5443.44|5441.94|5442.44|5440.94|5443.44|5441.94|5441.44|5439.94|373
1747941600000|2025-05-22 19:20:00|5443.44|5441.94|5443.44|5441.94|5443.44|5441.94|5441.44|5439.94|395
1747941900000|2025-05-22 19:25:00|5444.44|5442.94|5444.44|5442.94|5445.44|5443.94|5444.44|5442.94|464
1747942200000|2025-05-22 19:30:00|5443.44|5441.94|5441.44|5439.94|5443.44|5441.94|5440.44|5438.94|451
1747942500000|2025-05-22 19:35:00|5440.44|5438.94|5439.44|5437.94|5441.44|5439.94|5439.44|5437.94|258
1747942800000|2025-05-22 19:40:00|5438.44|5436.94|5435.44|5433.94|5439.44|5437.94|5435.44|5433.94|400
1747943100000|2025-05-22 19:45:00|5434.94|5433.44|5436.44|5434.94|5436.44|5434.94|5432.44|5430.94|775
1747943400000|2025-05-22 19:50:00|5438.44|5436.94|5432.44|5430.94|5438.44|5436.94|5432.44|5430.94|1074
1747943700000|2025-05-22 19:55:00|5433.44|5431.94|5429.94|5428.44|5433.44|5431.94|5426.44|5424.94|4180
1747944000000|2025-05-22 20:00:00|5432.59|5429.59|5435.19|5432.19|5435.39|5432.39|5432.09|5429.09|1
1747944300000|2025-05-22 20:05:00|5435.39|5432.39|5434.29|5431.29|5435.39|5432.39|5432.99|5429.99|0
1747944600000|2025-05-22 20:10:00|5434.09|5431.09|5432.79|5429.79|5434.29|5431.29|5432.09|5429.09|0
1747944900000|2025-05-22 20:15:00|5433.19|5430.19|5432.09|5429.09|5434.09|5431.09|5431.69|5428.69|0
1747945200000|2025-05-22 20:20:00|5431.89|5428.89|5432.19|5429.19|5432.99|5429.99|5431.69|5428.69|0
1747945500000|2025-05-22 20:25:00|5432.09|5429.09|5431.29|5428.29|5432.09|5429.09|5430.79|5427.79|0
1747945800000|2025-05-22 20:30:00|5431.09|5428.09|5433.19|5430.19|5433.39|5430.39|5430.89|5427.89|0
1747946100000|2025-05-22 20:35:00|5432.99|5429.99|5434.09|5431.09|5434.29|5431.29|5432.79|5429.79|0
1747946400000|2025-05-22 20:40:00|5433.89|5430.89|5434.69|5431.69|5435.39|5432.39|5432.99|5429.99|0
1747946700000|2025-05-22 20:45:00|5434.79|5431.79|5436.29|5433.29|5436.29|5433.29|5434.29|5431.29|0
1747947000000|2025-05-22 20:50:00|5436.09|5433.09|5437.99|5434.99|5438.19|5435.19|5435.79|5432.79|0
1747947300000|2025-05-22 20:55:00|5437.79|5434.79|5438.99|5435.99|5439.29|5436.29|5437.59|5434.59|0
1747947600000|2025-05-22 21:00:00|5438.89|5435.89|5439.4|5436.4|5439.5|5436.5|5438.69|5435.69|0
1747947900000|2025-05-22 21:05:00|5439.5|5436.5|5440|5437|5440.5|5437.5|5439.5|5436.5|0
1747948200000|2025-05-22 21:10:00|5439.9|5436.9|5439.6|5436.6|5440|5437|5439.6|5436.6|0
1747948500000|2025-05-22 21:15:00|5439.7|5436.7|5439.7|5436.7|5439.9|5436.9|5439.6|5436.6|0
1747948800000|2025-05-22 21:20:00|5439.8|5436.8|5439.3|5436.3|5440|5437|5439.3|5436.3|0
1747949100000|2025-05-22 21:25:00|5439.4|5436.4|5439.4|5436.4|5439.5|5436.5|5439.3|5436.3|0
1747949400000|2025-05-22 21:30:00|5439.3|5436.3|5439.2|5436.2|5439.5|5436.5|5439|5436|0
1747949700000|2025-05-22 21:35:00|5439.1|5436.1|5439.2|5436.2|5439.3|5436.3|5439|5436|0
1747950000000|2025-05-22 21:40:00|5439.3|5436.3|5439.2|5436.2|5439.3|5436.3|5439.2|5436.2|0
1747950300000|2025-05-22 21:45:00|5439.3|5436.3|5439.3|5436.3|5439.4|5436.4|5439.3|5436.3|0
1747950600000|2025-05-22 21:50:00|5439.4|5436.4|5439.5|5436.5|5439.5|5436.5|5439|5436|0
1747950900000|2025-05-22 21:55:00|5439.6|5436.6|5440.5|5437.5|5440.5|5437.5|5439.6|5436.6|0
1747951200000|2025-05-22 22:00:00|5441.4|5438.4|5437.7|5434.7|5442.6|5439.6|5437.4|5434.4|0
1747951500000|2025-05-22 22:05:00|5437.8|5434.8|5437.5|5434.5|5438.7|5435.7|5437.3|5434.3|0
1747951800000|2025-05-22 22:10:00|5437.4|5434.4|5437.2|5434.2|5438.4|5435.4|5436.7|5433.7|0
1747952100000|2025-05-22 22:15:00|5437.3|5434.3|5437.8|5434.8|5438.2|5435.2|5437|5434|0
1747952400000|2025-05-22 22:20:00|5437.6|5434.6|5437|5434|5438|5435|5436.9|5433.9|0
1747952700000|2025-05-22 22:25:00|5436.9|5433.9|5435.7|5432.7|5437.3|5434.3|5435.4|5432.4|0
1747953000000|2025-05-22 22:30:00|5435.6|5432.6|5434.8|5431.8|5435.6|5432.6|5434.5|5431.5|0
1747953300000|2025-05-22 22:35:00|5434.9|5431.9|5434.3|5431.3|5434.9|5431.9|5434.3|5431.3|0
1747953600000|2025-05-22 22:40:00|5434.4|5431.4|5434.3|5431.3|5435|5432|5433.8|5430.8|0
1747953900000|2025-05-22 22:45:00|5434.3|5431.3|5433.2|5430.2|5434.5|5431.5|5433|5430|0
1747954200000|2025-05-22 22:50:00|5433.4|5430.4|5427.4|5424.4|5433.4|5430.4|5427.4|5424.4|0
1747954500000|2025-05-22 22:55:00|5427.6|5424.6|5428.2|5425.2|5428.6|5425.6|5427.3|5424.3|0
1747954800000|2025-05-22 23:00:00|5428|5425|5428.4|5425.4|5428.6|5425.6|5426.5|5423.5|0
1747955100000|2025-05-22 23:05:00|5428.5|5425.5|5428.9|5425.9|5429.1|5426.1|5428.2|5425.2|0
1747955400000|2025-05-22 23:10:00|5428.7|5425.7|5431.2|5428.2|5431.2|5428.2|5428.4|5425.4|0
1747955700000|2025-05-22 23:15:00|5431.4|5428.4|5432.1|5429.1|5432.3|5429.3|5431.2|5428.2|0
1747956000000|2025-05-22 23:20:00|5432|5429|5431.7|5428.7|5432.8|5429.8|5431.7|5428.7|0
1747956300000|2025-05-22 23:25:00|5431.5|5428.5|5432.3|5429.3|5432.8|5429.8|5431.3|5428.3|0
1747956600000|2025-05-22 23:30:00|5432.2|5429.2|5431.7|5428.7|5433|5430|5431.7|5428.7|0
1747956900000|2025-05-22 23:35:00|5431.6|5428.6|5430.1|5427.1|5431.9|5428.9|5429.7|5426.7|0
1747957200000|2025-05-22 23:40:00|5430|5427|5430.6|5427.6|5431|5428|5429.7|5426.7|0
1747957500000|2025-05-22 23:45:00|5430.7|5427.7|5432.3|5429.3|5432.3|5429.3|5430.4|5427.4|0
1747957800000|2025-05-22 23:50:00|5433|5430|5433.7|5430.7|5433.8|5430.8|5433|5430|0
1747958100000|2025-05-22 23:55:00|5433.6|5430.6|5433.6|5430.6|5434.1|5431.1|5433|5430|0
1747958400000|2025-05-23 00:00:00|5433.9|5430.9|5436.5|5433.5|5437.5|5434.5|5433.5|5430.5|0
1747958700000|2025-05-23 00:05:00|5436.6|5433.6|5435.3|5432.3|5437.1|5434.1|5435.2|5432.2|0
1747959000000|2025-05-23 00:10:00|5435.4|5432.4|5436.4|5433.4|5437.5|5434.5|5434.8|5431.8|0
1747959300000|2025-05-23 00:15:00|5436.2|5433.2|5435|5433|5436.5|5434|5433|5431|228
1747959600000|2025-05-23 00:20:00|5434|5432|5435|5433|5436.5|5434.5|5434|5432|109
1747959900000|2025-05-23 00:25:00|5434.5|5432.5|5437|5435|5437|5435|5434|5432|33
1747960200000|2025-05-23 00:30:00|5437.5|5435.5|5436|5434|5438|5436|5436|5434|25
1747960500000|2025-05-23 00:35:00|5437|5435|5436|5434|5439|5437|5436|5434|31
1747960800000|2025-05-23 00:40:00|5435.5|5433.5|5435|5433|5435.5|5433.5|5435|5433|11
1747961100000|2025-05-23 00:45:00|5436|5434|5437|5435|5437|5435|5435|5433|16
1747961400000|2025-05-23 00:50:00|5438|5436|5438|5436|5438|5436|5438|5436|9
1747961700000|2025-05-23 00:55:00|5437|5435|5439|5437|5439|5437|5437|5435|111
1747962000000|2025-05-23 01:00:00|5438.5|5436.5|5436|5434|5439|5437|5435.5|5433.5|49
1747962300000|2025-05-23 01:05:00|5435|5433|5434|5432|5435|5433|5433|5431|23
1747962600000|2025-05-23 01:10:00|5435|5433|5435|5433|5435|5433|5434|5432|19
1747962900000|2025-05-23 01:15:00|5435.5|5433.5|5435.5|5433.5|5436|5434|5435|5433|6
1747963200000|2025-05-23 01:20:00|5436|5434|5435|5433|5436|5434|5434|5432|18
1747963500000|2025-05-23 01:25:00|5436|5434|5437|5435|5437|5435|5436|5434|22
1747963800000|2025-05-23 01:30:00|5436|5434|5436|5434|5437|5435|5436|5434|31
1747964100000|2025-05-23 01:35:00|5435|5433|5435|5433|5436|5434|5434|5432|35
1747964400000|2025-05-23 01:40:00|5435.5|5433.5|5435|5433|5435.5|5433.5|5434|5432|9
1747964700000|2025-05-23 01:45:00|5436|5434|5434|5432|5436|5434|5434|5432|87
1747965000000|2025-05-23 01:50:00|5434.5|5432.5|5434|5432|5435|5433|5433|5431|63
1747965300000|2025-05-23 01:55:00|5433|5431|5434|5432|5434|5432|5433|5431|10
1747965600000|2025-05-23 02:00:00|5435|5433|5435|5433|5435.5|5433.5|5434|5432|33
1747965900000|2025-05-23 02:05:00|5434.5|5432.5|5435|5433|5435|5433|5434.5|5432.5|12
1747966200000|2025-05-23 02:10:00|5436|5434|5438|5436|5438|5436|5436|5434|20
1747966500000|2025-05-23 02:15:00|5437|5435|5437|5435|5438|5436|5437|5435|37
1747966800000|2025-05-23 02:20:00|||||||||5
1747967100000|2025-05-23 02:25:00|5438|5436|5438|5436|5438|5436|5438|5436|3
1747967400000|2025-05-23 02:30:00|5437|5435|5435|5433|5437|5435|5434|5432|17
1747967700000|2025-05-23 02:35:00|5436|5434|5436|5434|5436|5434|5435|5433|11
1747968000000|2025-05-23 02:40:00|5435.5|5433.5|5435|5433|5436|5434|5435|5433|11
1747968300000|2025-05-23 02:45:00|5435.5|5433.5|5436|5434|5436|5434|5435.5|5433.5|5
1747968600000|2025-05-23 02:50:00|5435.5|5433.5|5436|5434|5436|5434|5435|5433|17
1747968900000|2025-05-23 02:55:00|5437.5|5435.5|5437|5435|5437.5|5435.5|5436|5434|122
1747969200000|2025-05-23 03:00:00|5437.5|5435.5|5438|5436|5439|5437|5437.5|5435.5|13
1747969500000|2025-05-23 03:05:00|5437.5|5435.5|5436|5434|5437.5|5435.5|5435|5433|68
1747969800000|2025-05-23 03:10:00|5437|5435|5436|5434|5437|5435|5436|5434|28
1747970100000|2025-05-23 03:15:00|5435|5433|5437|5435|5437|5435|5435|5433|12
1747970400000|2025-05-23 03:20:00|5437.5|5435.5|5437|5435|5438|5436|5437|5435|43
1747970700000|2025-05-23 03:25:00|5436.5|5434.5|5436|5434|5437|5435|5435|5433|68
1747971000000|2025-05-23 03:30:00|5435.5|5433.5|5434|5432|5436|5434|5434|5432|17
1747971300000|2025-05-23 03:35:00|5433.5|5431.5|5434|5432|5434|5432|5432.5|5430.5|52
1747971600000|2025-05-23 03:40:00|||||||||9
1747971900000|2025-05-23 03:45:00|5434.5|5432.5|5434|5432|5435|5433|5434|5432|33
1747972200000|2025-05-23 03:50:00|5435|5433|5435|5433|5436|5434|5435|5433|19
1747972500000|2025-05-23 03:55:00|||||||||1
1747972800000|2025-05-23 04:00:00|5434|5432|5433|5431|5434|5432|5433|5431|15
1747973100000|2025-05-23 04:05:00|5433.5|5431.5|5433|5431|5434|5432|5433|5431|11
1747973400000|2025-05-23 04:10:00|||||||||2
1747973700000|2025-05-23 04:15:00|5432|5430|5432|5430|5432|5430|5432|5430|108
1747974000000|2025-05-23 04:20:00|5433|5431|5432|5430|5433|5431|5432|5430|22
1747974300000|2025-05-23 04:25:00|5431|5429|5432|5430|5432|5430|5431|5429|9
1747974600000|2025-05-23 04:30:00|||||||||28
1747974900000|2025-05-23 04:35:00|5431|5429|5429.5|5427.5|5432|5430|5429.5|5427.5|55
1747975200000|2025-05-23 04:40:00|5430|5428|5430|5428|5431|5429|5430|5428|27
1747975500000|2025-05-23 04:45:00|5426|5424|5428|5426|5429|5427|5426|5424|666
1747975800000|2025-05-23 04:50:00|5429|5427|5430|5428|5430|5428|5429|5427|43
1747976100000|2025-05-23 04:55:00|5429|5427|5430|5428|5430|5428|5428|5426|50
1747976400000|2025-05-23 05:00:00|5431|5429|5430|5428|5431|5429|5430|5428|35
1747976700000|2025-05-23 05:05:00|5431|5429|5431|5429|5431|5429|5430|5428|15
1747977000000|2025-05-23 05:10:00|5432|5430|5432|5430|5432|5430|5431|5429|67
1747977300000|2025-05-23 05:15:00|5432.06|5430.06|5432.96|5430.96|5433.46|5431.46|5432.06|5430.06|73
1747977600000|2025-05-23 05:20:00|5432.86|5430.86|5432.84|5430.84|5433.95|5431.95|5432.7|5430.7|16
1747977900000|2025-05-23 05:25:00|5432.74|5430.74|5433.89|5431.89|5433.89|5431.89|5432.51|5430.51|48
1747978200000|2025-05-23 05:30:00|5433.39|5431.39|5430.3|5428.3|5433.89|5431.89|5429.46|5427.46|140
1747978500000|2025-05-23 05:35:00|5429.3|5427.3|5430.9|5428.9|5431.16|5429.16|5429.3|5427.3|121
1747978800000|2025-05-23 05:40:00|5429.9|5427.9|5431.65|5429.65|5432.42|5430.42|5429.9|5427.9|75
1747979100000|2025-05-23 05:45:00|5431|5429|5430|5428|5431|5429|5429.5|5427.5|80
1747979400000|2025-05-23 05:50:00|5429|5427|5427|5425|5429|5427|5427|5425|104
1747979700000|2025-05-23 05:55:00|5426|5424|5428|5426|5428|5426|5425|5423|285
1747980000000|2025-05-23 06:00:00|5427.75|5426.25|5425.75|5424.25|5428.75|5427.25|5425.75|5424.25|501
1747980300000|2025-05-23 06:05:00|5425.25|5423.75|5422.75|5421.25|5425.75|5424.25|5422.75|5421.25|488
1747980600000|2025-05-23 06:10:00|5421.75|5420.25|5420.75|5419.25|5422.75|5421.25|5420.75|5419.25|622
1747980900000|2025-05-23 06:15:00|5419.75|5418.25|5418.75|5417.25|5419.75|5418.25|5416.75|5415.25|548
1747981200000|2025-05-23 06:20:00|5419.75|5418.25|5418.75|5417.25|5419.75|5418.25|5417.75|5416.25|395
1747981500000|2025-05-23 06:25:00|5417.75|5416.25|5420.75|5419.25|5421.75|5420.25|5417.75|5416.25|450
1747981800000|2025-05-23 06:30:00|5421.75|5420.25|5422.75|5421.25|5423.75|5422.25|5419.75|5418.25|337
1747982100000|2025-05-23 06:35:00|5421.75|5420.25|5423.75|5422.25|5423.75|5422.25|5421.75|5420.25|279
1747982400000|2025-05-23 06:40:00|5424.75|5423.25|5426.75|5425.25|5427.75|5426.25|5423.75|5422.25|692
1747982700000|2025-05-23 06:45:00|5427.75|5426.25|5425.75|5424.25|5427.75|5426.25|5425.75|5424.25|503
1747983000000|2025-05-23 06:50:00|5426.25|5424.75|5426.75|5425.25|5427.75|5426.25|5425.75|5424.25|268
1747983300000|2025-05-23 06:55:00|5426.25|5424.75|5425.75|5424.25|5427.75|5426.25|5424.75|5423.25|1675
1747983600000|2025-05-23 07:00:00|5427.75|5426.25|5435.75|5434.25|5436.75|5435.25|5426.75|5425.25|5629
1747983900000|2025-05-23 07:05:00|5436.75|5435.25|5438.75|5437.25|5439.75|5438.25|5433.75|5432.25|2582
1747984200000|2025-05-23 07:10:00|5437.75|5436.25|5436.75|5435.25|5440.25|5438.75|5436.75|5435.25|2269
1747984500000|2025-05-23 07:15:00|5437.75|5436.25|5437.75|5436.25|5439.75|5438.25|5434.75|5433.25|2468
1747984800000|2025-05-23 07:20:00|5438.29|5436.79|5437.29|5435.79|5440.29|5438.79|5436.29|5434.79|1316
1747985100000|2025-05-23 07:25:00|5437.79|5436.29|5441.29|5439.79|5442.29|5440.79|5437.29|5435.79|2568
1747985400000|2025-05-23 07:30:00|5441.32|5439.82|5442.32|5440.82|5442.32|5440.82|5437.32|5435.82|1895
1747985700000|2025-05-23 07:35:00|5441.32|5439.82|5441.32|5439.82|5442.32|5440.82|5440.32|5438.82|2173
1747986000000|2025-05-23 07:40:00|5441.25|5439.75|5441.25|5439.75|5441.25|5439.75|5437.25|5435.75|5185
1747986300000|2025-05-23 07:45:00|5440.25|5438.75|5436.25|5434.75|5441.25|5439.75|5435.25|5433.75|9244
1747986600000|2025-05-23 07:50:00|5436.24|5434.74|5433.24|5431.74|5437.24|5435.74|5432.74|5431.24|1754
1747986900000|2025-05-23 07:55:00|5432.24|5430.74|5435.24|5433.74|5436.24|5434.74|5432.24|5430.74|1216
1747987200000|2025-05-23 08:00:00|5434.9|5433.4|5436.9|5435.4|5437.9|5436.4|5433.9|5432.4|2107
1747987500000|2025-05-23 08:05:00|5435.9|5434.4|5437.9|5436.4|5439.9|5438.4|5435.9|5434.4|1467
1747987800000|2025-05-23 08:10:00|5437.84|5436.34|5438.84|5437.34|5439.84|5438.34|5436.84|5435.34|3039
1747988100000|2025-05-23 08:15:00|5437.84|5436.34|5432.84|5431.34|5438.84|5437.34|5431.84|5430.34|2459
1747988400000|2025-05-23 08:20:00|5433.24|5431.74|5435.24|5433.74|5436.24|5434.74|5432.24|5430.74|3387
1747988700000|2025-05-23 08:25:00|5436.24|5434.74|5438.24|5436.74|5439.24|5437.74|5436.24|5434.74|1924
1747989000000|2025-05-23 08:30:00|5437.78|5436.28|5434.78|5433.28|5438.78|5437.28|5433.78|5432.28|3780
1747989300000|2025-05-23 08:35:00|5433.78|5432.28|5434.78|5433.28|5434.78|5433.28|5432.78|5431.28|2405
1747989600000|2025-05-23 08:40:00|5435.3|5433.8|5431.3|5429.8|5435.3|5433.8|5430.3|5428.8|1504
1747989900000|2025-05-23 08:45:00|5430.3|5428.8|5432.3|5430.8|5432.3|5430.8|5428.3|5426.8|4411
1747990200000|2025-05-23 08:50:00|5432.26|5430.76|5429.26|5427.76|5432.26|5430.76|5427.26|5425.76|3729
1747990500000|2025-05-23 08:55:00|5428.26|5426.76|5429.26|5427.76|5430.26|5428.76|5427.26|5425.76|1562
1747990800000|2025-05-23 09:00:00|5429.24|5427.74|5424.24|5422.74|5429.24|5427.74|5423.24|5421.74|3046
1747991100000|2025-05-23 09:05:00|5423.24|5421.74|5422.24|5420.74|5424.24|5422.74|5420.24|5418.74|1996
1747991400000|2025-05-23 09:10:00|5422.63|5421.13|5421.63|5420.13|5423.63|5422.13|5420.63|5419.13|1622
1747991700000|2025-05-23 09:15:00|5422.63|5421.13|5422.63|5421.13|5424.63|5423.13|5421.63|5420.13|1335
1747992000000|2025-05-23 09:20:00|5422.27|5420.77|5415.27|5413.77|5423.27|5421.77|5413.27|5411.77|3364
1747992300000|2025-05-23 09:25:00|5414.27|5412.77|5409.27|5407.77|5414.77|5413.27|5408.27|5406.77|3572
1747992600000|2025-05-23 09:30:00|5409.34|5407.84|5415.34|5413.84|5415.34|5413.84|5409.34|5407.84|3568
1747992900000|2025-05-23 09:35:00|5415.84|5414.34|5418.34|5416.84|5419.34|5417.84|5415.84|5414.34|4823
1747993200000|2025-05-23 09:40:00|5417.66|5416.16|5415.66|5414.16|5417.66|5416.16|5414.66|5413.16|1739
1747993500000|2025-05-23 09:45:00|5416.66|5415.16|5416.66|5415.16|5417.66|5416.16|5413.66|5412.16|1620
1747993800000|2025-05-23 09:50:00|5417.04|5415.54|5420.04|5418.54|5420.04|5418.54|5414.04|5412.54|7206
1747994100000|2025-05-23 09:55:00|5421.04|5419.54|5419.04|5417.54|5423.04|5421.54|5418.04|5416.54|8368
1747994400000|2025-05-23 10:00:00|5418.42|5416.92|5416.42|5414.92|5421.42|5419.92|5416.42|5414.92|2938
1747994700000|2025-05-23 10:05:00|5415.42|5413.92|5415.42|5413.92|5415.92|5414.42|5414.42|5412.92|1040
1747995000000|2025-05-23 10:10:00|5416.08|5414.58|5411.08|5409.58|5417.08|5415.58|5411.08|5409.58|1187
1747995300000|2025-05-23 10:15:00|5412.08|5410.58|5413.08|5411.58|5413.08|5411.58|5412.08|5410.58|750
1747995600000|2025-05-23 10:20:00|5413.38|5411.88|5414.38|5412.88|5415.38|5413.88|5411.38|5409.88|1308
1747995900000|2025-05-23 10:25:00|5415.38|5413.88|5415.38|5413.88|5416.38|5414.88|5414.38|5412.88|1544
1747996200000|2025-05-23 10:30:00|5415.08|5413.58|5414.08|5412.58|5415.08|5413.58|5412.08|5410.58|2511
1747996500000|2025-05-23 10:35:00|5415.08|5413.58|5413.08|5411.58|5416.08|5414.58|5412.08|5410.58|2173
1747996800000|2025-05-23 10:40:00|5413.38|5411.88|5416.38|5414.88|5416.38|5414.88|5413.38|5411.88|2135
1747997100000|2025-05-23 10:45:00|5415.38|5413.88|5414.38|5412.88|5415.38|5413.88|5413.38|5411.88|940
1747997400000|2025-05-23 10:50:00|5413.96|5412.46|5413.96|5412.46|5414.96|5413.46|5412.96|5411.46|1407
1747997700000|2025-05-23 10:55:00|5414.96|5413.46|5414.96|5413.46|5416.96|5415.46|5413.96|5412.46|1174
1747998000000|2025-05-23 11:00:00|5415.03|5413.53|5414.03|5412.53|5416.03|5414.53|5413.03|5411.53|2625
1747998300000|2025-05-23 11:05:00|5413.03|5411.53|5413.03|5411.53|5413.03|5411.53|5412.03|5410.53|4251
1747998600000|2025-05-23 11:10:00|5413.17|5411.67|5409.17|5407.67|5413.17|5411.67|5409.17|5407.67|7227
1747998900000|2025-05-23 11:15:00|5409.67|5408.17|5401.17|5399.67|5411.17|5409.67|5401.17|5399.67|4703
1747999200000|2025-05-23 11:20:00|5402.1|5400.6|5401.1|5399.6|5405.1|5403.6|5398.1|5396.6|11149
1747999500000|2025-05-23 11:25:00|5400.6|5399.1|5400.1|5398.6|5404.1|5402.6|5400.1|5398.6|3031
1747999800000|2025-05-23 11:30:00|5399.16|5397.66|5402.16|5400.66|5403.16|5401.66|5398.16|5396.66|2438
1748000100000|2025-05-23 11:35:00|5403.16|5401.66|5402.16|5400.66|5403.16|5401.66|5398.66|5397.16|2027
1748000400000|2025-05-23 11:40:00|5402.11|5400.61|5343.11|5341.61|5405.11|5403.61|5327.61|5326.11|35912
1748000700000|2025-05-23 11:45:00|5342.11|5340.61|5320.11|5318.61|5346.11|5344.61|5302.61|5301.11|35946
1748001000000|2025-05-23 11:50:00|5319.11|5317.61|5311.61|5310.11|5331.11|5329.61|5291.11|5289.61|27697
1748001300000|2025-05-23 11:55:00|5311.11|5309.61|5287.11|5285.61|5319.11|5317.61|5286.61|5285.11|21346
1748001600000|2025-05-23 12:00:00|5287.86|5286.36|5284.86|5283.36|5294.86|5293.36|5269.86|5268.36|29921
1748001900000|2025-05-23 12:05:00|5285.86|5284.36|5286.86|5285.36|5287.86|5286.36|5257.86|5256.36|26774
1748002200000|2025-05-23 12:10:00|5286.25|5284.75|5266.25|5264.75|5287.25|5285.75|5256.25|5254.75|18693
1748002500000|2025-05-23 12:15:00|5265.25|5263.75|5273.25|5271.75|5281.25|5279.75|5252.25|5250.75|17541
1748002800000|2025-05-23 12:20:00|5273.4|5271.9|5278.4|5276.9|5279.4|5277.9|5264.4|5262.9|15659
1748003100000|2025-05-23 12:25:00|5277.9|5276.4|5295.4|5293.9|5297.4|5295.9|5277.9|5276.4|17396
1748003400000|2025-05-23 12:30:00|5294.7|5293.2|5293.7|5292.2|5302.7|5301.2|5288.7|5287.2|16537
1748003700000|2025-05-23 12:35:00|5294.2|5292.7|5289.7|5288.2|5301.7|5300.2|5286.7|5285.2|9301
1748004000000|2025-05-23 12:40:00|5290.57|5289.07|5293.57|5292.07|5300.57|5299.07|5286.57|5285.07|9982
1748004300000|2025-05-23 12:45:00|5292.57|5291.07|5286.57|5285.07|5294.57|5293.07|5273.57|5272.07|13739
1748004600000|2025-05-23 12:50:00|5286.69|5285.19|5280.69|5279.19|5286.69|5285.19|5274.69|5273.19|9271
1748004900000|2025-05-23 12:55:00|5277.69|5276.19|5285.69|5284.19|5286.69|5285.19|5273.69|5272.19|8626
1748005200000|2025-05-23 13:00:00|5285.6|5284.1|5276.6|5275.1|5285.6|5284.1|5273.6|5272.1|13553
1748005500000|2025-05-23 13:05:00|5275.6|5274.1|5271.6|5270.1|5276.6|5275.1|5268.6|5267.1|9786
1748005800000|2025-05-23 13:10:00|5271.96|5270.46|5264.96|5263.46|5272.46|5270.96|5263.96|5262.46|9943
1748006100000|2025-05-23 13:15:00|5264.46|5262.96|5272.96|5271.46|5275.96|5274.46|5259.46|5257.96|12958
1748006400000|2025-05-23 13:20:00|5273.12|5271.62|5276.12|5274.62|5283.12|5281.62|5269.12|5267.62|10817
1748006700000|2025-05-23 13:25:00|5278.62|5277.12|5294.12|5292.62|5296.12|5294.62|5277.12|5275.62|13297
1748007000000|2025-05-23 13:30:00|5293.3|5291.8|5308.3|5306.8|5313.3|5311.8|5293.3|5291.8|16181
1748007300000|2025-05-23 13:35:00|5309.3|5307.8|5308.3|5306.8|5315.3|5313.8|5307.3|5305.8|11263
1748007600000|2025-05-23 13:40:00|5308.4|5306.9|5314.4|5312.9|5314.4|5312.9|5305.4|5303.9|6213
1748007900000|2025-05-23 13:45:00|5315.4|5313.9|5301.4|5299.9|5315.4|5313.9|5299.4|5297.9|10207
1748008200000|2025-05-23 13:50:00|5301.82|5300.32|5307.82|5306.32|5311.82|5310.32|5301.82|5300.32|9037
1748008500000|2025-05-23 13:55:00|5308.32|5306.82|5313.82|5312.32|5313.82|5312.32|5306.82|5305.32|6797
1748008800000|2025-05-23 14:00:00|5313.38|5311.88|5319.38|5317.88|5322.38|5320.88|5312.38|5310.88|10884
1748009100000|2025-05-23 14:05:00|5320.38|5318.88|5320.38|5318.88|5325.38|5323.88|5319.38|5317.88|11970
1748009400000|2025-05-23 14:10:00|5320.56|5319.06|5319.56|5318.06|5327.56|5326.06|5315.56|5314.06|9345
1748009700000|2025-05-23 14:15:00|5320.56|5319.06|5309.56|5308.06|5322.56|5321.06|5309.56|5308.06|8384
1748010000000|2025-05-23 14:20:00|5310.2|5308.7|5324.2|5322.7|5324.2|5322.7|5309.2|5307.7|6317
1748010300000|2025-05-23 14:25:00|5323.2|5321.7|5317.2|5315.7|5326.2|5324.7|5314.2|5312.7|6214
1748010600000|2025-05-23 14:30:00|5316.72|5315.22|5326.72|5325.22|5326.72|5325.22|5315.72|5314.22|3075
1748010900000|2025-05-23 14:35:00|5325.72|5324.22|5322.72|5321.22|5326.72|5325.22|5322.72|5321.22|5682
1748011200000|2025-05-23 14:40:00|5322.75|5321.25|5326.75|5325.25|5328.75|5327.25|5321.75|5320.25|8925
1748011500000|2025-05-23 14:45:00|5327.25|5325.75|5330.75|5329.25|5333.75|5332.25|5326.75|5325.25|4754
1748011800000|2025-05-23 14:50:00|5330.58|5329.08|5325.58|5324.08|5331.58|5330.08|5324.58|5323.08|5875
1748012100000|2025-05-23 14:55:00|5326.58|5325.08|5327.58|5326.08|5329.58|5328.08|5325.58|5324.08|5130
1748012400000|2025-05-23 15:00:00|5327.46|5325.96|5327.46|5325.96|5330.46|5328.96|5323.46|5321.96|5383
1748012700000|2025-05-23 15:05:00|5326.46|5324.96|5323.46|5321.96|5328.46|5326.96|5318.46|5316.96|5714
1748013000000|2025-05-23 15:10:00|5323.47|5321.97|5320.47|5318.97|5324.47|5322.97|5317.47|5315.97|8723
1748013300000|2025-05-23 15:15:00|5321.47|5319.97|5323.47|5321.97|5325.47|5323.97|5318.47|5316.97|10837
1748013600000|2025-05-23 15:20:00|5323.19|5321.69|5325.19|5323.69|5329.19|5327.69|5323.19|5321.69|11263
1748013900000|2025-05-23 15:25:00|5324.19|5322.69|5322.19|5320.69|5324.19|5322.69|5319.19|5317.69|23293
1748014200000|2025-05-23 15:30:00|5323.19|5321.69|5326.19|5324.69|5327.19|5325.69|5323.19|5321.69|26496
1748014500000|2025-05-23 15:35:00|5325.19|5323.69|5329.19|5327.69|5334.69|5333.19|5322.19|5320.69|22686
1748014800000|2025-05-23 15:40:00|5330.19|5328.69|5330.19|5328.69|5331.19|5329.69|5326.19|5324.69|13957
1748015100000|2025-05-23 15:45:00|5329.19|5327.69|5326.19|5324.69|5331.19|5329.69|5325.19|5323.69|14117
1748015400000|2025-05-23 15:50:00|5326.69|5325.19|5320.19|5318.69|5327.19|5325.69|5319.19|5317.69|9243
1748015700000|2025-05-23 15:55:00|5319.19|5317.69|5318.19|5316.69|5320.19|5318.69|5317.19|5315.69|2480
1748016000000|2025-05-23 16:00:00|5319.19|5317.69|5321.19|5319.69|5326.19|5324.69|5317.19|5315.69|3012
1748016300000|2025-05-23 16:05:00|5320.69|5319.19|5322.19|5320.69|5323.19|5321.69|5319.19|5317.69|3200
1748016600000|2025-05-23 16:10:00|5323.19|5321.69|5320.19|5318.69|5324.19|5322.69|5318.19|5316.69|1486
1748016900000|2025-05-23 16:15:00|5319.19|5317.69|5319.19|5317.69|5321.19|5319.69|5317.19|5315.69|1498
1748017200000|2025-05-23 16:20:00|5320.19|5318.69|5323.69|5322.19|5324.19|5322.69|5320.19|5318.69|916
1748017500000|2025-05-23 16:25:00|5323.19|5321.69|5324.19|5322.69|5326.19|5324.69|5323.19|5321.69|1120
1748017800000|2025-05-23 16:30:00|5323.19|5321.69|5320.19|5318.69|5323.19|5321.69|5318.19|5316.69|845
1748018100000|2025-05-23 16:35:00|5321.19|5319.69|5326.19|5324.69|5326.19|5324.69|5320.19|5318.69|1154
1748018400000|2025-05-23 16:40:00|5325.19|5323.69|5324.19|5322.69|5327.19|5325.69|5324.19|5322.69|487
1748018700000|2025-05-23 16:45:00|5325.19|5323.69|5325.19|5323.69|5326.19|5324.69|5322.19|5320.69|5079
1748019000000|2025-05-23 16:50:00|5326.19|5324.69|5327.19|5325.69|5327.19|5325.69|5324.19|5322.69|584
1748019300000|2025-05-23 16:55:00|5328.19|5326.69|5324.19|5322.69|5328.19|5326.69|5323.19|5321.69|1182
1748019600000|2025-05-23 17:00:00|5323.19|5321.69|5326.19|5324.69|5326.19|5324.69|5323.19|5321.69|536
1748019900000|2025-05-23 17:05:00|5325.69|5324.19|5328.19|5326.69|5329.19|5327.69|5325.19|5323.69|414
1748020200000|2025-05-23 17:10:00|5327.69|5326.19|5328.19|5326.69|5331.19|5329.69|5326.19|5324.69|1821
1748020500000|2025-05-23 17:15:00|5329.19|5327.69|5334.19|5332.69|5334.19|5332.69|5328.69|5327.19|640
1748020800000|2025-05-23 17:20:00|5333.19|5331.69|5336.19|5334.69|5337.19|5335.69|5333.19|5331.69|579
1748021100000|2025-05-23 17:25:00|5335.69|5334.19|5339.19|5337.69|5340.19|5338.69|5334.19|5332.69|1398
1748021400000|2025-05-23 17:30:00|5338.19|5336.69|5335.19|5333.69|5338.69|5337.19|5334.19|5332.69|789
1748021700000|2025-05-23 17:35:00|5334.19|5332.69|5334.19|5332.69|5336.19|5334.69|5334.19|5332.69|733
1748022000000|2025-05-23 17:40:00|5333.69|5332.19|5333.19|5331.69|5334.19|5332.69|5331.19|5329.69|356
1748022300000|2025-05-23 17:45:00|5332.69|5331.19|5336.19|5334.69|5337.19|5335.69|5332.19|5330.69|298
1748022600000|2025-05-23 17:50:00|5337.19|5335.69|5337.19|5335.69|5339.19|5337.69|5335.19|5333.69|501
1748022900000|2025-05-23 17:55:00|5336.69|5335.19|5336.19|5334.69|5337.19|5335.69|5334.19|5332.69|372
1748023200000|2025-05-23 18:00:00|5335.69|5334.19|5339.19|5337.69|5339.19|5337.69|5335.19|5333.69|204
1748023500000|2025-05-23 18:05:00|5340.19|5338.69|5338.19|5336.69|5341.19|5339.69|5338.19|5336.69|394
1748023800000|2025-05-23 18:10:00|5337.19|5335.69|5338.19|5336.69|5338.69|5337.19|5336.19|5334.69|232
1748024100000|2025-05-23 18:15:00|5338.69|5337.19|5331.19|5329.69|5339.19|5337.69|5328.19|5326.69|3391
1748024400000|2025-05-23 18:20:00|5330.19|5328.69|5330.19|5328.69|5330.69|5329.19|5324.19|5322.69|3053
1748024700000|2025-05-23 18:25:00|5329.19|5327.69|5328.19|5326.69|5330.19|5328.69|5325.19|5323.69|1070
1748025000000|2025-05-23 18:30:00|5329.19|5327.69|5330.19|5328.69|5331.19|5329.69|5329.19|5327.69|170
1748025300000|2025-05-23 18:35:00|5331.19|5329.69|5331.19|5329.69|5333.19|5331.69|5330.19|5328.69|484
1748025600000|2025-05-23 18:40:00|5330.19|5328.69|5329.19|5327.69|5331.19|5329.69|5328.19|5326.69|639
1748025900000|2025-05-23 18:45:00|5328.19|5326.69|5329.19|5327.69|5329.19|5327.69|5326.19|5324.69|498
1748026200000|2025-05-23 18:50:00|5328.19|5326.69|5328.19|5326.69|5329.19|5327.69|5327.19|5325.69|273
1748026500000|2025-05-23 18:55:00|5327.19|5325.69|5325.19|5323.69|5328.19|5326.69|5325.19|5323.69|495
1748026800000|2025-05-23 19:00:00|5324.19|5322.69|5323.19|5321.69|5325.19|5323.69|5322.19|5320.69|610
1748027100000|2025-05-23 19:05:00|5322.19|5320.69|5327.19|5325.69|5328.19|5326.69|5322.19|5320.69|298
1748027400000|2025-05-23 19:10:00|5326.19|5324.69|5329.19|5327.69|5330.19|5328.69|5326.19|5324.69|275
1748027700000|2025-05-23 19:15:00|5328.19|5326.69|5324.19|5322.69|5329.19|5327.69|5324.19|5322.69|445
1748028000000|2025-05-23 19:20:00|5323.19|5321.69|5321.19|5319.69|5323.19|5321.69|5319.19|5317.69|780
1748028300000|2025-05-23 19:25:00|5320.19|5318.69|5319.19|5317.69|5321.19|5319.69|5317.19|5315.69|435
1748028600000|2025-05-23 19:30:00|5318.19|5316.69|5322.19|5320.69|5322.19|5320.69|5318.19|5316.69|571
1748028900000|2025-05-23 19:35:00|5321.19|5319.69|5325.19|5323.69|5325.19|5323.69|5321.19|5319.69|681
1748029200000|2025-05-23 19:40:00|5324.19|5322.69|5326.19|5324.69|5327.19|5325.69|5324.19|5322.69|491
1748029500000|2025-05-23 19:45:00|5326.69|5325.19|5322.19|5320.69|5327.19|5325.69|5322.19|5320.69|937
1748029800000|2025-05-23 19:50:00|5323.19|5321.69|5320.19|5318.69|5325.19|5323.69|5317.19|5315.69|1708
1748030100000|2025-05-23 19:55:00|5319.19|5317.69|5326.69|5325.19|5327.69|5326.19|5317.19|5315.69|2682
1748030400000|2025-05-23 20:00:00|5327.54|5324.54|5322.64|5319.64|5327.74|5324.74|5322.64|5319.64|7
1748030700000|2025-05-23 20:05:00|5322.44|5319.44|5321.84|5318.84|5323.74|5320.74|5321.34|5318.34|0
1748031000000|2025-05-23 20:10:00|5321.64|5318.64|5323.84|5320.84|5324.04|5321.04|5321.14|5318.14|0
1748031300000|2025-05-23 20:15:00|5324.04|5321.04|5324.94|5321.94|5325.94|5322.94|5322.94|5319.94|0
1748031600000|2025-05-23 20:20:00|5324.84|5321.84|5324.24|5321.24|5325.54|5322.54|5323.34|5320.34|0
1748031900000|2025-05-23 20:25:00|5324.04|5321.04|5325.54|5322.54|5326.44|5323.44|5323.74|5320.74|0
1748032200000|2025-05-23 20:30:00|5325.34|5322.34|5321.64|5318.64|5325.34|5322.34|5321.54|5318.54|0
1748032500000|2025-05-23 20:35:00|5321.54|5318.54|5322.24|5319.24|5322.74|5319.74|5320.44|5317.44|0
1748032800000|2025-05-23 20:40:00|5322.04|5319.04|5321.64|5318.64|5322.44|5319.44|5321.54|5318.54|0
1748033100000|2025-05-23 20:45:00|5321.84|5318.84|5323.54|5320.54|5323.84|5320.84|5321.64|5318.64|0
1748033400000|2025-05-23 20:50:00|5323.34|5320.34|5323.14|5320.14|5323.74|5320.74|5322.24|5319.24|0
1748033700000|2025-05-23 20:55:00|5322.94|5319.94|5326.14|5323.14|5326.64|5323.64|5322.94|5319.94|0
1748210400000|2025-05-25 22:00:00|5329.7|5326.7|5334.3|5331.3|5336.1|5333.1|5329.7|5326.7|0
1748210700000|2025-05-25 22:05:00|5333.8|5330.8|5350.5|5347.5|5355.1|5352.1|5333.6|5330.6|0
1748211000000|2025-05-25 22:10:00|5350|5347|5352|5349|5354.7|5351.7|5344.6|5341.6|0
1748211300000|2025-05-25 22:15:00|5352.1|5349.1|5357.3|5354.3|5358.4|5355.4|5348.5|5345.5|0
1748211600000|2025-05-25 22:20:00|5357.4|5354.4|5377.9|5374.9|5378.6|5375.6|5356.8|5353.8|0
1748211900000|2025-05-25 22:25:00|5378|5375|5375.9|5372.9|5382.3|5379.3|5372.1|5369.1|0
1748212200000|2025-05-25 22:30:00|5375.7|5372.7|5366.1|5363.1|5376.3|5373.3|5366.1|5363.1|0
1748212500000|2025-05-25 22:35:00|5366.2|5363.2|5365.6|5362.6|5367.3|5364.3|5364.3|5361.3|0
1748212800000|2025-05-25 22:40:00|5365.5|5362.5|5368|5365|5368.3|5365.3|5364.5|5361.5|0
1748213100000|2025-05-25 22:45:00|5367.9|5364.9|5371.9|5368.9|5371.9|5368.9|5366.7|5363.7|0
1748213400000|2025-05-25 22:50:00|5371.7|5368.7|5370.3|5367.3|5374.2|5371.2|5367.9|5364.9|0
1748213700000|2025-05-25 22:55:00|5370.4|5367.4|5368|5365|5372.4|5369.4|5368|5365|0
1748214000000|2025-05-25 23:00:00|5368.1|5365.1|5371.8|5368.8|5373.8|5370.8|5368.1|5365.1|0
1748214300000|2025-05-25 23:05:00|5371.9|5368.9|5370.1|5367.1|5374.9|5371.9|5369.5|5366.5|0
1748214600000|2025-05-25 23:10:00|5369.9|5366.9|5371.5|5368.5|5372.7|5369.7|5369.6|5366.6|0
1748214900000|2025-05-25 23:15:00|5370.6|5367.6|5368.7|5365.7|5370.9|5367.9|5367.9|5364.9|0
1748215200000|2025-05-25 23:20:00|5368.8|5365.8|5369.8|5366.8|5369.8|5366.8|5367.9|5364.9|0
1748215500000|2025-05-25 23:25:00|5369.9|5366.9|5370.7|5367.7|5372.3|5369.3|5369.6|5366.6|0
1748215800000|2025-05-25 23:30:00|5370.6|5367.6|5371.1|5368.1|5372|5369|5367.9|5364.9|0
1748216100000|2025-05-25 23:35:00|5371.2|5368.2|5374.6|5371.6|5375.2|5372.2|5371.2|5368.2|0
1748216400000|2025-05-25 23:40:00|5374.7|5371.7|5377.1|5374.1|5378.3|5375.3|5374|5371|0
1748216700000|2025-05-25 23:45:00|5377.2|5374.2|5374.3|5371.3|5378.1|5375.1|5374|5371|0
1748217000000|2025-05-25 23:50:00|5374.2|5371.2|5371.5|5368.5|5375.2|5372.2|5371|5368|0
1748217300000|2025-05-25 23:55:00|5371.4|5368.4|5373.5|5370.5|5373.8|5370.8|5370.8|5367.8|0
1748217600000|2025-05-26 00:00:00|5373.2|5370.2|5372.4|5369.4|5374.9|5371.9|5370.1|5367.1|0
1748217900000|2025-05-26 00:05:00|5372.3|5369.3|5380|5377|5381.5|5378.5|5372.2|5369.2|0
1748218200000|2025-05-26 00:10:00|5379.7|5376.7|5378.7|5375.7|5379.7|5376.7|5375.5|5372.5|0
1748218500000|2025-05-26 00:15:00|5378.8|5375.8|5408.8|5406.8|5419.8|5417.8|5378.8|5375.8|6555
1748218800000|2025-05-26 00:20:00|5407.8|5405.8|5404.8|5402.8|5409.8|5407.8|5402.8|5400.8|436
1748219100000|2025-05-26 00:25:00|5405.3|5403.3|5400.8|5398.8|5405.8|5403.8|5398.8|5396.8|391
1748219400000|2025-05-26 00:30:00|5401.3|5399.3|5397.8|5395.8|5401.8|5399.8|5396.8|5394.8|161
1748219700000|2025-05-26 00:35:00|5396.8|5394.8|5398.8|5396.8|5398.8|5396.8|5395.3|5393.3|148
1748220000000|2025-05-26 00:40:00|5397.8|5395.8|5397.8|5395.8|5397.8|5395.8|5395.8|5393.8|518
1748220300000|2025-05-26 00:45:00|5398.3|5396.3|5397.8|5395.8|5401.8|5399.8|5397.8|5395.8|443
1748220600000|2025-05-26 00:50:00|5396.8|5394.8|5393.8|5391.8|5396.8|5394.8|5393.8|5391.8|164
1748220900000|2025-05-26 00:55:00|5394.8|5392.8|5398.8|5396.8|5399.8|5397.8|5392.8|5390.8|439
1748221200000|2025-05-26 01:00:00|5398.3|5396.3|5394.8|5392.8|5398.8|5396.8|5394.8|5392.8|223
1748221500000|2025-05-26 01:05:00|5395.3|5393.3|5397.8|5395.8|5397.8|5395.8|5394.8|5392.8|265
1748221800000|2025-05-26 01:10:00|5398.3|5396.3|5397.8|5395.8|5400.8|5398.8|5397.8|5395.8|320
1748222100000|2025-05-26 01:15:00|5402.8|5400.8|5400.8|5398.8|5402.8|5400.8|5399.8|5397.8|370
1748222400000|2025-05-26 01:20:00|5399.8|5397.8|5398.8|5396.8|5400.8|5398.8|5398.8|5396.8|152
1748222700000|2025-05-26 01:25:00|5397.8|5395.8|5397.8|5395.8|5398.8|5396.8|5396.8|5394.8|67
1748223000000|2025-05-26 01:30:00|5396.8|5394.8|5396.8|5394.8|5396.8|5394.8|5395.3|5393.3|99
1748223300000|2025-05-26 01:35:00|5397.8|5395.8|5401.8|5399.8|5401.8|5399.8|5397.8|5395.8|95
1748223600000|2025-05-26 01:40:00|5402.8|5400.8|5404.8|5402.8|5404.8|5402.8|5402.8|5400.8|155
1748223900000|2025-05-26 01:45:00|5403.8|5401.8|5404.8|5402.8|5405.8|5403.8|5403.8|5401.8|110
1748224200000|2025-05-26 01:50:00|5403.8|5401.8|5402.3|5400.3|5403.8|5401.8|5401.8|5399.8|59
1748224500000|2025-05-26 01:55:00|5401.8|5399.8|5402.8|5400.8|5402.8|5400.8|5401.8|5399.8|13
1748224800000|2025-05-26 02:00:00|5402.3|5400.3|5402.8|5400.8|5402.8|5400.8|5399.8|5397.8|171
1748225100000|2025-05-26 02:05:00|5401.8|5399.8|5403.8|5401.8|5403.8|5401.8|5401.8|5399.8|144
1748225400000|2025-05-26 02:10:00|5402.8|5400.8|5403.8|5401.8|5403.8|5401.8|5402.8|5400.8|80
1748225700000|2025-05-26 02:15:00|5402.8|5400.8|5405.3|5403.3|5405.8|5403.8|5401.8|5399.8|128
1748226000000|2025-05-26 02:20:00|5404.8|5402.8|5404.8|5402.8|5406.8|5404.8|5404.8|5402.8|101
1748226300000|2025-05-26 02:25:00|5405.8|5403.8|5403.8|5401.8|5407.8|5405.8|5403.8|5401.8|331
1748226600000|2025-05-26 02:30:00|5404.8|5402.8|5398.8|5396.8|5404.8|5402.8|5398.8|5396.8|67
1748226900000|2025-05-26 02:35:00|5398.3|5396.3|5396.8|5394.8|5398.3|5396.3|5396.8|5394.8|17
1748227200000|2025-05-26 02:40:00|5395.8|5393.8|5396.8|5394.8|5397.8|5395.8|5395.3|5393.3|27
1748227500000|2025-05-26 02:45:00|5397.8|5395.8|5396.8|5394.8|5397.8|5395.8|5395.8|5393.8|24
1748227800000|2025-05-26 02:50:00|5397.3|5395.3|5397.8|5395.8|5397.8|5395.8|5396.8|5394.8|33
1748228100000|2025-05-26 02:55:00|5396.8|5394.8|5394.8|5392.8|5396.8|5394.8|5394.8|5392.8|130
1748228400000|2025-05-26 03:00:00|5395.8|5393.8|5396.8|5394.8|5396.8|5394.8|5395.8|5393.8|40
1748228700000|2025-05-26 03:05:00|5397.3|5395.3|5398.8|5396.8|5398.8|5396.8|5397.3|5395.3|46
1748229000000|2025-05-26 03:10:00|5399.8|5397.8|5401.8|5399.8|5401.8|5399.8|5398.8|5396.8|135
1748229300000|2025-05-26 03:15:00|5401.3|5399.3|5403.8|5401.8|5403.8|5401.8|5400.8|5398.8|107
1748229600000|2025-05-26 03:20:00|5403.3|5401.3|5403.3|5401.3|5403.8|5401.8|5402.8|5400.8|63
1748229900000|2025-05-26 03:25:00|5402.8|5400.8|5404.8|5402.8|5404.8|5402.8|5402.8|5400.8|45
1748230200000|2025-05-26 03:30:00|5404.3|5402.3|5408.8|5406.8|5409.8|5407.8|5403.8|5401.8|164
1748230500000|2025-05-26 03:35:00|5408.3|5406.3|5407.8|5405.8|5408.8|5406.8|5406.8|5404.8|45
1748230800000|2025-05-26 03:40:00|5408.8|5406.8|5409.8|5407.8|5410.8|5408.8|5408.8|5406.8|37
1748231100000|2025-05-26 03:45:00|5410.8|5408.8|5407.8|5405.8|5411.8|5409.8|5407.8|5405.8|220
1748231400000|2025-05-26 03:50:00|5408.8|5406.8|5408.8|5406.8|5409.3|5407.3|5408.8|5406.8|60
1748231700000|2025-05-26 03:55:00|5409.3|5407.3|5408.8|5406.8|5409.8|5407.8|5408.8|5406.8|70
1748232000000|2025-05-26 04:00:00|5407.8|5405.8|5409.8|5407.8|5409.8|5407.8|5407.8|5405.8|91
1748232300000|2025-05-26 04:05:00|5408.8|5406.8|5408.8|5406.8|5409.8|5407.8|5408.8|5406.8|61
1748232600000|2025-05-26 04:10:00|5408.3|5406.3|5406.8|5404.8|5408.3|5406.3|5405.8|5403.8|125
1748232900000|2025-05-26 04:15:00|5405.8|5403.8|5407.8|5405.8|5408.3|5406.3|5405.8|5403.8|56
1748233200000|2025-05-26 04:20:00|5406.8|5404.8|5407.8|5405.8|5408.8|5406.8|5406.8|5404.8|40
1748233500000|2025-05-26 04:25:00|5408.3|5406.3|5407.8|5405.8|5408.8|5406.8|5407.3|5405.3|73
1748233800000|2025-05-26 04:30:00|5408.3|5406.3|5410.8|5408.8|5410.8|5408.8|5407.8|5405.8|112
1748234100000|2025-05-26 04:35:00|5410.3|5408.3|5414.8|5412.8|5414.8|5412.8|5410.3|5408.3|361
1748234400000|2025-05-26 04:40:00|5414.3|5412.3|5413.8|5411.8|5414.8|5412.8|5413.3|5411.3|185
1748234700000|2025-05-26 04:45:00|5413.3|5411.3|5412.8|5410.8|5413.8|5411.8|5410.8|5408.8|167
1748235000000|2025-05-26 04:50:00|5412.3|5410.3|5415.8|5413.8|5415.8|5413.8|5412.3|5410.3|111
1748235300000|2025-05-26 04:55:00|5414.8|5412.8|5413.8|5411.8|5416.8|5414.8|5412.8|5410.8|251
1748235600000|2025-05-26 05:00:00|5412.8|5410.8|5413.8|5411.8|5414.8|5412.8|5411.8|5409.8|124
1748235900000|2025-05-26 05:05:00|5412.8|5410.8|5412.8|5410.8|5413.8|5411.8|5411.8|5409.8|75
1748236200000|2025-05-26 05:10:00|5411.8|5409.8|5413.8|5411.8|5413.8|5411.8|5411.8|5409.8|48
1748236500000|2025-05-26 05:15:00|5412.3|5410.3|5414.8|5412.8|5414.8|5412.8|5412.3|5410.3|62
1748236800000|2025-05-26 05:20:00|5413.8|5411.8|5411.8|5409.8|5414.3|5412.3|5411.8|5409.8|104
1748237100000|2025-05-26 05:25:00|5412.3|5410.3|5408.8|5406.8|5412.3|5410.3|5408.8|5406.8|59
1748237400000|2025-05-26 05:30:00|5407.8|5405.8|5408.8|5406.8|5408.8|5406.8|5406.8|5404.8|60
1748237700000|2025-05-26 05:35:00|5407.8|5405.8|5408.8|5406.8|5409.8|5407.8|5407.8|5405.8|95
1748238000000|2025-05-26 05:40:00|5409.3|5407.3|5408.8|5406.8|5409.8|5407.8|5406.8|5404.8|160
1748238300000|2025-05-26 05:45:00|5407.8|5405.8|5409.8|5407.8|5410.8|5408.8|5407.8|5405.8|141
1748238600000|2025-05-26 05:50:00|5410.3|5408.3|5406.8|5404.8|5410.8|5408.8|5405.8|5403.8|547
1748238900000|2025-05-26 05:55:00|5405.8|5403.8|5402.8|5400.8|5406.8|5404.8|5400.8|5398.8|494
1748239200000|2025-05-26 06:00:00|5402.55|5401.05|5401.55|5400.05|5402.55|5401.05|5397.55|5396.05|1194
1748239500000|2025-05-26 06:05:00|5400.55|5399.05|5407.55|5406.05|5408.55|5407.05|5400.55|5399.05|681
1748239800000|2025-05-26 06:10:00|5406.55|5405.05|5404.05|5402.55|5410.55|5409.05|5403.55|5402.05|1524
1748240100000|2025-05-26 06:15:00|5403.55|5402.05|5409.55|5408.05|5410.55|5409.05|5403.55|5402.05|603
1748240400000|2025-05-26 06:20:00|5410.55|5409.05|5408.55|5407.05|5411.55|5410.05|5405.55|5404.05|832
1748240700000|2025-05-26 06:25:00|5407.55|5406.05|5412.55|5411.05|5413.55|5412.05|5407.55|5406.05|978
1748241000000|2025-05-26 06:30:00|5413.55|5412.05|5412.55|5411.05|5413.55|5412.05|5406.55|5405.05|1637
1748241300000|2025-05-26 06:35:00|5412.05|5410.55|5411.55|5410.05|5413.55|5412.05|5409.55|5408.05|995
1748241600000|2025-05-26 06:40:00|5410.55|5409.05|5408.55|5407.05|5411.55|5410.05|5405.55|5404.05|2356
1748241900000|2025-05-26 06:45:00|5409.55|5408.05|5408.55|5407.05|5410.55|5409.05|5406.55|5405.05|1535
1748242200000|2025-05-26 06:50:00|5407.55|5406.05|5407.55|5406.05|5407.55|5406.05|5404.55|5403.05|1666
1748242500000|2025-05-26 06:55:00|5408.05|5406.55|5406.55|5405.05|5409.55|5408.05|5405.55|5404.05|2349
1748242800000|2025-05-26 07:00:00|5407.55|5406.05|5411.55|5410.05|5413.55|5412.05|5407.55|5406.05|5894
1748243100000|2025-05-26 07:05:00|5410.55|5409.05|5407.55|5406.05|5411.55|5410.05|5407.55|5406.05|5797
1748243400000|2025-05-26 07:10:00|5408.05|5406.55|5395.55|5394.05|5408.05|5406.55|5395.55|5394.05|4711
1748243700000|2025-05-26 07:15:00|5394.55|5393.05|5396.55|5395.05|5396.55|5395.05|5390.55|5389.05|3399
1748244000000|2025-05-26 07:20:00|5397.17|5395.67|5395.17|5393.67|5398.17|5396.67|5395.17|5393.67|4589
1748244300000|2025-05-26 07:25:00|5394.17|5392.67|5390.17|5388.67|5394.67|5393.17|5387.17|5385.67|3614
1748244600000|2025-05-26 07:30:00|5390.65|5389.15|5393.65|5392.15|5393.65|5392.15|5389.65|5388.15|3081
1748244900000|2025-05-26 07:35:00|5394.65|5393.15|5397.65|5396.15|5399.15|5397.65|5393.65|5392.15|3004
1748245200000|2025-05-26 07:40:00|5397.11|5395.61|5394.11|5392.61|5398.11|5396.61|5390.11|5388.61|1454
1748245500000|2025-05-26 07:45:00|5395.11|5393.61|5399.11|5397.61|5399.11|5397.61|5395.11|5393.61|2153
1748245800000|2025-05-26 07:50:00|5398.99|5397.49|5399.99|5398.49|5402.99|5401.49|5398.99|5397.49|2631
1748246100000|2025-05-26 07:55:00|5400.99|5399.49|5402.99|5401.49|5402.99|5401.49|5397.99|5396.49|1847
1748246400000|2025-05-26 08:00:00|5402.66|5401.16|5405.66|5404.16|5406.66|5405.16|5402.66|5401.16|2852
1748246700000|2025-05-26 08:05:00|5404.66|5403.16|5404.66|5403.16|5406.16|5404.66|5403.66|5402.16|2172
1748247000000|2025-05-26 08:10:00|5404.87|5403.37|5404.87|5403.37|5405.87|5404.37|5402.87|5401.37|971
1748247300000|2025-05-26 08:15:00|5405.87|5404.37|5400.87|5399.37|5405.87|5404.37|5400.87|5399.37|1724
1748247600000|2025-05-26 08:20:00|5401.26|5399.76|5397.26|5395.76|5401.76|5400.26|5397.26|5395.76|2771
1748247900000|2025-05-26 08:25:00|5398.26|5396.76|5402.26|5400.76|5402.26|5400.76|5397.26|5395.76|1230
1748248200000|2025-05-26 08:30:00|5402.33|5400.83|5401.33|5399.83|5403.33|5401.83|5400.33|5398.83|6062
1748248500000|2025-05-26 08:35:00|5402.33|5400.83|5402.33|5400.83|5402.33|5400.83|5397.33|5395.83|1253
1748248800000|2025-05-26 08:40:00|5402.46|5400.96|5404.46|5402.96|5405.46|5403.96|5401.46|5399.96|1864
1748249100000|2025-05-26 08:45:00|5405.46|5403.96|5406.46|5404.96|5406.46|5404.96|5403.46|5401.96|1544
1748249400000|2025-05-26 08:50:00|5406.36|5404.86|5400.36|5398.86|5406.36|5404.86|5400.36|5398.86|3395
1748249700000|2025-05-26 08:55:00|5399.86|5398.36|5398.36|5396.86|5400.86|5399.36|5396.36|5394.86|2131
1748250000000|2025-05-26 09:00:00|5398.32|5396.82|5403.32|5401.82|5403.32|5401.82|5397.32|5395.82|1397
1748250300000|2025-05-26 09:05:00|5403.82|5402.32|5405.32|5403.82|5406.32|5404.82|5403.32|5401.82|1456
1748250600000|2025-05-26 09:10:00|5404.77|5403.27|5404.77|5403.27|5405.77|5404.27|5403.77|5402.27|822
1748250900000|2025-05-26 09:15:00|5405.77|5404.27|5404.77|5403.27|5407.77|5406.27|5404.77|5403.27|1974
1748251200000|2025-05-26 09:20:00|5405.08|5403.58|5407.08|5405.58|5407.08|5405.58|5405.08|5403.58|784
1748251500000|2025-05-26 09:25:00|5406.08|5404.58|5405.08|5403.58|5408.08|5406.58|5405.08|5403.58|1643
1748251800000|2025-05-26 09:30:00|5405.31|5403.81|5401.31|5399.81|5405.31|5403.81|5401.31|5399.81|1022
1748252100000|2025-05-26 09:35:00|5401.81|5400.31|5401.31|5399.81|5401.81|5400.31|5399.31|5397.81|712
1748252400000|2025-05-26 09:40:00|5401.43|5399.93|5404.43|5402.93|5404.43|5402.93|5401.43|5399.93|1392
1748252700000|2025-05-26 09:45:00|5404.93|5403.43|5404.43|5402.93|5406.43|5404.93|5404.43|5402.93|982
1748253000000|2025-05-26 09:50:00|5404.01|5402.51|5405.01|5403.51|5406.01|5404.51|5404.01|5402.51|1013
1748253300000|2025-05-26 09:55:00|5405.51|5404.01|5406.01|5404.51|5407.01|5405.51|5405.01|5403.51|925
1748253600000|2025-05-26 10:00:00|5405.48|5403.98|5403.48|5401.98|5405.98|5404.48|5401.48|5399.98|1710
1748253900000|2025-05-26 10:05:00|5403.98|5402.48|5403.48|5401.98|5405.48|5403.98|5402.48|5400.98|429
1748254200000|2025-05-26 10:10:00|5404.09|5402.59|5405.09|5403.59|5406.09|5404.59|5404.09|5402.59|492
1748254500000|2025-05-26 10:15:00|5404.09|5402.59|5404.09|5402.59|5404.09|5402.59|5403.09|5401.59|1165
1748254800000|2025-05-26 10:20:00|5403.83|5402.33|5404.83|5403.33|5405.83|5404.33|5403.83|5402.33|839
1748255100000|2025-05-26 10:25:00|5405.83|5404.33|5402.83|5401.33|5405.83|5404.33|5401.83|5400.33|750
1748255400000|2025-05-26 10:30:00|5402.78|5401.28|5401.78|5400.28|5403.78|5402.28|5401.78|5400.28|548
1748255700000|2025-05-26 10:35:00|5400.78|5399.28|5398.28|5396.78|5400.78|5399.28|5397.78|5396.28|633
1748256000000|2025-05-26 10:40:00|5398.54|5397.04|5401.04|5399.54|5402.04|5400.54|5398.04|5396.54|539
1748256300000|2025-05-26 10:45:00|5400.04|5398.54|5403.04|5401.54|5404.04|5402.54|5400.04|5398.54|606
1748256600000|2025-05-26 10:50:00|5402.71|5401.21|5402.71|5401.21|5403.71|5402.21|5401.71|5400.21|309
1748256900000|2025-05-26 10:55:00|5401.71|5400.21|5401.71|5400.21|5401.71|5400.21|5401.71|5400.21|246
1748257200000|2025-05-26 11:00:00|5402.03|5400.53|5400.03|5398.53|5403.03|5401.53|5400.03|5398.53|1043
1748257500000|2025-05-26 11:05:00|5399.53|5398.03|5404.03|5402.53|5404.03|5402.53|5398.03|5396.53|1378
1748257800000|2025-05-26 11:10:00|5403.85|5402.35|5403.85|5402.35|5404.85|5403.35|5401.85|5400.35|576
1748258100000|2025-05-26 11:15:00|5404.35|5402.85|5403.85|5402.35|5404.35|5402.85|5403.85|5402.35|538
1748258400000|2025-05-26 11:20:00|5403.77|5402.27|5403.77|5402.27|5404.27|5402.77|5403.77|5402.27|438
1748258700000|2025-05-26 11:25:00|5402.77|5401.27|5404.77|5403.27|5404.77|5403.27|5402.77|5401.27|264
1748259000000|2025-05-26 11:30:00|5404.88|5403.38|5403.88|5402.38|5404.88|5403.38|5401.88|5400.38|724
1748259300000|2025-05-26 11:35:00|5404.88|5403.38|5405.88|5404.38|5405.88|5404.38|5404.88|5403.38|225
1748259600000|2025-05-26 11:40:00|5406.13|5404.63|5407.13|5405.63|5407.13|5405.63|5406.13|5404.63|920
1748259900000|2025-05-26 11:45:00|5406.13|5404.63|5405.13|5403.63|5406.13|5404.63|5405.13|5403.63|486
1748260200000|2025-05-26 11:50:00|5405.33|5403.83|5405.33|5403.83|5405.33|5403.83|5404.33|5402.83|842
1748260500000|2025-05-26 11:55:00|5406.33|5404.83|5405.33|5403.83|5406.33|5404.83|5405.33|5403.83|386
1748260800000|2025-05-26 12:00:00|5405.04|5403.54|5400.04|5398.54|5405.04|5403.54|5400.04|5398.54|1283
1748261100000|2025-05-26 12:05:00|5399.04|5397.54|5400.04|5398.54|5401.04|5399.54|5399.04|5397.54|1372
1748261400000|2025-05-26 12:10:00|5400.17|5398.67|5398.17|5396.67|5400.17|5398.67|5398.17|5396.67|795
1748261700000|2025-05-26 12:15:00|5397.17|5395.67|5397.17|5395.67|5397.17|5395.67|5396.17|5394.67|1086
1748262000000|2025-05-26 12:20:00|5397.15|5395.65|5396.15|5394.65|5398.15|5396.65|5395.15|5393.65|1595
1748262300000|2025-05-26 12:25:00|5397.15|5395.65|5394.15|5392.65|5397.15|5395.65|5394.15|5392.65|1142
1748262600000|2025-05-26 12:30:00|5394.23|5392.73|5396.23|5394.73|5399.23|5397.73|5394.23|5392.73|2800
1748262900000|2025-05-26 12:35:00|5395.23|5393.73|5389.23|5387.73|5395.23|5393.73|5389.23|5387.73|1286
1748263200000|2025-05-26 12:40:00|5389.59|5388.09|5390.59|5389.09|5391.59|5390.09|5388.59|5387.09|1319
1748263500000|2025-05-26 12:45:00|5391.59|5390.09|5389.59|5388.09|5391.59|5390.09|5388.59|5387.09|2039
1748263800000|2025-05-26 12:50:00|5389.31|5387.81|5391.31|5389.81|5391.31|5389.81|5389.31|5387.81|797
1748264100000|2025-05-26 12:55:00|5390.31|5388.81|5388.31|5386.81|5390.31|5388.81|5387.31|5385.81|1542
1748264400000|2025-05-26 13:00:00|5388.34|5386.84|5390.34|5388.84|5391.34|5389.84|5388.34|5386.84|1808
1748264700000|2025-05-26 13:05:00|5389.34|5387.84|5387.34|5385.84|5389.34|5387.84|5387.34|5385.84|1173
1748265000000|2025-05-26 13:10:00|5387.25|5385.75|5389.25|5387.75|5390.25|5388.75|5387.25|5385.75|1069
1748265300000|2025-05-26 13:15:00|5388.25|5386.75|5387.25|5385.75|5390.25|5388.75|5387.25|5385.75|1579
1748265600000|2025-05-26 13:20:00|5387.41|5385.91|5388.41|5386.91|5388.41|5386.91|5386.41|5384.91|1811
1748265900000|2025-05-26 13:25:00|5387.41|5385.91|5389.41|5387.91|5389.41|5387.91|5384.41|5382.91|1434
1748266200000|2025-05-26 13:30:00|5389.27|5387.77|5395.27|5393.77|5396.27|5394.77|5389.27|5387.77|2454
1748266500000|2025-05-26 13:35:00|5396.27|5394.77|5394.27|5392.77|5396.27|5394.77|5393.27|5391.77|1439
1748266800000|2025-05-26 13:40:00|5394.08|5392.58|5396.08|5394.58|5396.08|5394.58|5393.08|5391.58|1558
1748267100000|2025-05-26 13:45:00|5395.08|5393.58|5393.08|5391.58|5395.08|5393.58|5393.08|5391.58|2722
1748267400000|2025-05-26 13:50:00|5393.28|5391.78|5391.28|5389.78|5393.28|5391.78|5390.28|5388.78|3091
1748267700000|2025-05-26 13:55:00|5390.28|5388.78|5389.28|5387.78|5391.28|5389.78|5389.28|5387.78|2370
1748268000000|2025-05-26 14:00:00|5389.51|5388.01|5387.51|5386.01|5391.51|5390.01|5387.51|5386.01|2026
1748268300000|2025-05-26 14:05:00|5386.51|5385.01|5387.51|5386.01|5388.51|5387.01|5384.51|5383.01|2377
1748268600000|2025-05-26 14:10:00|5387.48|5385.98|5392.48|5390.98|5392.48|5390.98|5387.48|5385.98|1252
1748268900000|2025-05-26 14:15:00|5391.48|5389.98|5392.48|5390.98|5392.48|5390.98|5390.48|5388.98|1755
1748269200000|2025-05-26 14:20:00|5392.17|5390.67|5390.17|5388.67|5392.17|5390.67|5389.17|5387.67|3069
1748269500000|2025-05-26 14:25:00|5389.17|5387.67|5390.17|5388.67|5391.17|5389.67|5389.17|5387.67|1485
1748269800000|2025-05-26 14:30:00|5390.35|5388.85|5393.35|5391.85|5394.35|5392.85|5390.35|5388.85|2714
1748270100000|2025-05-26 14:35:00|5392.35|5390.85|5391.35|5389.85|5393.35|5391.85|5390.35|5388.85|2178
1748270400000|2025-05-26 14:40:00|5391.08|5389.58|5395.08|5393.58|5395.08|5393.58|5391.08|5389.58|2110
1748270700000|2025-05-26 14:45:00|5396.08|5394.58|5394.08|5392.58|5397.08|5395.58|5394.08|5392.58|2396
1748271000000|2025-05-26 14:50:00|5393.61|5392.11|5395.61|5394.11|5395.61|5394.11|5392.61|5391.11|1835
1748271300000|2025-05-26 14:55:00|5394.61|5393.11|5395.61|5394.11|5396.61|5395.11|5394.61|5393.11|1298
1748271600000|2025-05-26 15:00:00|5395.69|5394.19|5387.69|5386.19|5395.69|5394.19|5387.69|5386.19|9364
1748271900000|2025-05-26 15:05:00|5386.69|5385.19|5387.69|5386.19|5387.69|5386.19|5386.69|5385.19|6006
1748272200000|2025-05-26 15:10:00|5388.26|5386.76|5390.26|5388.76|5391.26|5389.76|5388.26|5386.76|5950
1748272500000|2025-05-26 15:15:00|5389.26|5387.76|5387.26|5385.76|5389.26|5387.76|5387.26|5385.76|7429
1748272800000|2025-05-26 15:20:00|5388.26|5386.76|5390.26|5388.76|5390.26|5388.76|5388.26|5386.76|7791
1748273100000|2025-05-26 15:25:00|5391.26|5389.76|5394.26|5392.76|5394.26|5392.76|5390.26|5388.76|10791
1748273400000|2025-05-26 15:30:00|5392.7|5391.2|5393.7|5392.2|5393.7|5392.2|5391.7|5390.2|32583
1748273700000|2025-05-26 15:35:00|5394.7|5393.2|5395.7|5394.2|5397.7|5396.2|5394.7|5393.2|9875
1748274000000|2025-05-26 15:40:00|5396.7|5395.2|5396.7|5395.2|5397.7|5396.2|5395.7|5394.2|8463
1748274300000|2025-05-26 15:45:00|5396.2|5394.7|5397.7|5396.2|5397.7|5396.2|5395.7|5394.2|4494
1748274600000|2025-05-26 15:50:00|5396.7|5395.2|5397.7|5396.2|5398.7|5397.2|5396.7|5395.2|1785
1748274900000|2025-05-26 15:55:00|5396.7|5395.2|5397.7|5396.2|5397.7|5396.2|5396.2|5394.7|864
1748275200000|2025-05-26 16:00:00|5396.7|5395.2|5397.7|5396.2|5397.7|5396.2|5396.7|5395.2|630
1748275500000|2025-05-26 16:05:00|5398.2|5396.7|5397.7|5396.2|5398.2|5396.7|5397.7|5396.2|232
1748275800000|2025-05-26 16:10:00|5398.7|5397.2|5396.7|5395.2|5398.7|5397.2|5396.7|5395.2|619
1748276100000|2025-05-26 16:15:00|5395.7|5394.2|5395.7|5394.2|5396.7|5395.2|5395.7|5394.2|455
1748276400000|2025-05-26 16:20:00|5394.7|5393.2|5394.7|5393.2|5394.7|5393.2|5393.7|5392.2|525
1748276700000|2025-05-26 16:25:00|5393.7|5392.2|5393.7|5392.2|5394.7|5393.2|5393.7|5392.2|311
1748277000000|2025-05-26 16:30:00|||||||||303
1748277300000|2025-05-26 16:35:00|5394.7|5393.2|5394.7|5393.2|5394.7|5393.2|5394.7|5393.2|273
1748277600000|2025-05-26 16:40:00|5395.7|5394.2|5395.7|5394.2|5395.7|5394.2|5395.7|5394.2|150
1748277900000|2025-05-26 16:45:00|5396.7|5395.2|5395.7|5394.2|5396.7|5395.2|5395.7|5394.2|329
1748278200000|2025-05-26 16:50:00|||||||||128
1748278500000|2025-05-26 16:55:00|5396.7|5395.2|5396.2|5394.7|5397.7|5396.2|5394.7|5393.2|436
1748278800000|2025-05-26 17:00:00|5395.7|5394.2|5396.2|5394.7|5396.7|5395.2|5395.7|5394.2|210
1748279100000|2025-05-26 17:05:00|5395.7|5394.2|5395.7|5394.2|5395.7|5394.2|5395.7|5394.2|5
1748279400000|2025-05-26 17:10:00|5396.7|5395.2|5395.7|5394.2|5396.7|5395.2|5395.7|5394.2|174
1748279700000|2025-05-26 17:15:00|||||||||21
1748280000000|2025-05-26 17:20:00|5394.7|5393.2|5396.2|5394.7|5396.2|5394.7|5394.7|5393.2|132
1748280300000|2025-05-26 17:25:00|5395.7|5394.2|5396.7|5395.2|5397.2|5395.7|5395.7|5394.2|148
1748280600000|2025-05-26 17:30:00|||||||||23
1748280900000|2025-05-26 17:35:00|||||||||38
1748281200000|2025-05-26 17:40:00|5395.7|5394.2|5397.7|5396.2|5397.7|5396.2|5395.7|5394.2|142
1748281500000|2025-05-26 17:45:00|5397.2|5395.7|5396.7|5395.2|5397.2|5395.7|5396.7|5395.2|39
1748281800000|2025-05-26 17:50:00|||||||||3
1748282100000|2025-05-26 17:55:00|5397.2|5395.7|5396.7|5395.2|5397.2|5395.7|5396.7|5395.2|11
1748282400000|2025-05-26 18:00:00|5395.7|5394.2|5395.2|5393.7|5395.7|5394.2|5395.2|5393.7|274
1748282700000|2025-05-26 18:05:00|5395.7|5394.2|5395.7|5394.2|5395.7|5394.2|5395.7|5394.2|3
1748283000000|2025-05-26 18:10:00|5395.2|5393.7|5396.2|5394.7|5396.2|5394.7|5395.2|5393.7|48
1748283300000|2025-05-26 18:15:00|5395.7|5394.2|5395.7|5394.2|5395.7|5394.2|5395.7|5394.2|59
1748283600000|2025-05-26 18:20:00|||||||||4
1748283900000|2025-05-26 18:25:00|5396.2|5394.7|5395.7|5394.2|5396.2|5394.7|5395.7|5394.2|27
1748284200000|2025-05-26 18:30:00|||||||||24
1748284500000|2025-05-26 18:35:00|||||||||6
1748284800000|2025-05-26 18:40:00|||||||||12
1748285100000|2025-05-26 18:45:00|||||||||31
1748285400000|2025-05-26 18:50:00|||||||||7
1748285700000|2025-05-26 18:55:00|||||||||9
1748286000000|2025-05-26 19:00:00|5396.7|5395.2|5396.7|5395.2|5396.7|5395.2|5396.7|5395.2|37
1748286300000|2025-05-26 19:05:00|||||||||21
1748286600000|2025-05-26 19:10:00|5397.2|5395.7|5397.2|5395.7|5397.2|5395.7|5396.7|5395.2|29
1748286900000|2025-05-26 19:15:00|5396.7|5395.2|5397.2|5395.7|5398.7|5397.2|5396.7|5395.2|277
1748287200000|2025-05-26 19:20:00|5396.7|5395.2|5396.2|5394.7|5397.2|5395.7|5396.2|5394.7|94
1748287500000|2025-05-26 19:25:00|5395.7|5394.2|5396.2|5394.7|5396.2|5394.7|5395.7|5394.2|16
1748287800000|2025-05-26 19:30:00|5395.7|5394.2|5396.2|5394.7|5396.7|5395.2|5395.7|5394.2|102
1748288100000|2025-05-26 19:35:00|5396.7|5395.2|5395.7|5394.2|5396.7|5395.2|5395.7|5394.2|31
1748288400000|2025-05-26 19:40:00|5396.2|5394.7|5396.2|5394.7|5396.7|5395.2|5396.2|5394.7|104
1748288700000|2025-05-26 19:45:00|5395.7|5394.2|5395.7|5394.2|5395.7|5394.2|5395.7|5394.2|58
1748289000000|2025-05-26 19:50:00|5394.7|5393.2|5396.7|5395.2|5396.7|5395.2|5394.7|5393.2|416
1748289300000|2025-05-26 19:55:00|5396.2|5394.7|5396.7|5395.2|5397.7|5396.2|5395.7|5394.2|496
1748289600000|2025-05-26 20:00:00|5397.95|5394.95|5397.95|5394.95|5397.95|5394.95|5397.95|5394.95|29
1748293200000|2025-05-26 21:00:00|5397.65|5394.65|5398|5395|5398|5395|5397.65|5394.65|0
1748293800000|2025-05-26 21:10:00|5398.3|5395.3|5398.3|5395.3|5398.3|5395.3|5398.3|5395.3|0
1748295900000|2025-05-26 21:45:00|5398|5395|5398.3|5395.3|5398.3|5395.3|5398|5395|0
1748296500000|2025-05-26 21:55:00|5393.9|5390.9|5396.1|5393.1|5396.1|5393.1|5393.9|5390.9|0
1748296800000|2025-05-26 22:00:00|5395.2|5392.2|5390.9|5387.9|5395.8|5392.8|5388|5385|0
1748297100000|2025-05-26 22:05:00|5391|5388|5391|5388|5391.6|5388.6|5389.4|5386.4|0
1748297400000|2025-05-26 22:10:00|5390.9|5387.9|5392.1|5389.1|5395.2|5392.2|5388.8|5385.8|0
1748297700000|2025-05-26 22:15:00|5392.3|5389.3|5391.9|5388.9|5394.6|5391.6|5391.6|5388.6|0
1748298000000|2025-05-26 22:20:00|5391.6|5388.6|5389.7|5386.7|5391.6|5388.6|5389.1|5386.1|0
1748298300000|2025-05-26 22:25:00|5389.8|5386.8|5389.1|5386.1|5390.8|5387.8|5388.8|5385.8|0
1748298600000|2025-05-26 22:30:00|5388.8|5385.8|5384.7|5381.7|5389.1|5386.1|5383.3|5380.3|0
1748298900000|2025-05-26 22:35:00|5384.4|5381.4|5383.5|5380.5|5384.6|5381.6|5382.8|5379.8|0
1748299200000|2025-05-26 22:40:00|5383.6|5380.6|5384.2|5381.2|5384.7|5381.7|5383.1|5380.1|0
1748299500000|2025-05-26 22:45:00|5384|5381|5384.4|5381.4|5386.1|5383.1|5382.8|5379.8|0
1748299800000|2025-05-26 22:50:00|5384.2|5381.2|5384.2|5381.2|5384.7|5381.7|5383.1|5380.1|0
1748300100000|2025-05-26 22:55:00|5383.9|5380.9|5383.3|5380.3|5384.8|5381.8|5382.2|5379.2|0
1748300400000|2025-05-26 23:00:00|5383.7|5380.7|5383.1|5380.1|5385.7|5382.7|5382|5379|0
1748300700000|2025-05-26 23:05:00|5382.8|5379.8|5382.8|5379.8|5383.5|5380.5|5382|5379|0
1748301000000|2025-05-26 23:10:00|5382.9|5379.9|5383.9|5380.9|5385|5382|5381.7|5378.7|0
1748301300000|2025-05-26 23:15:00|5384|5381|5383.9|5380.9|5385.5|5382.5|5383.5|5380.5|0
1748301600000|2025-05-26 23:20:00|5383.7|5380.7|5382.5|5379.5|5383.7|5380.7|5382|5379|0
1748301900000|2025-05-26 23:25:00|5382.4|5379.4|5383.3|5380.3|5383.7|5380.7|5380.9|5377.9|0
1748302200000|2025-05-26 23:30:00|5383.1|5380.1|5383.3|5380.3|5384.3|5381.3|5381.3|5378.3|0
1748302500000|2025-05-26 23:35:00|5383.2|5380.2|5381.7|5378.7|5384.4|5381.4|5381.7|5378.7|0
1748302800000|2025-05-26 23:40:00|5381.4|5378.4|5381.4|5378.4|5382.2|5379.2|5381.1|5378.1|0
1748303100000|2025-05-26 23:45:00|5381.5|5378.5|5381.7|5378.7|5382|5379|5381.1|5378.1|0
1748303400000|2025-05-26 23:50:00|5381.5|5378.5|5382.8|5379.8|5383.1|5380.1|5379.8|5376.8|0
1748303700000|2025-05-26 23:55:00|5383.1|5380.1|5383.5|5380.5|5383.6|5380.6|5382.5|5379.5|0
1748304000000|2025-05-27 00:00:00|5383.1|5380.1|5382|5379|5384.4|5381.4|5381.7|5378.7|0
1748304300000|2025-05-27 00:05:00|5382.1|5379.1|5383.7|5380.7|5383.7|5380.7|5380.6|5377.6|0
1748304600000|2025-05-27 00:10:00|5384|5381|5388.2|5385.2|5388.2|5385.2|5382.6|5379.6|0
1748304900000|2025-05-27 00:15:00|5388|5385|5390.3|5388.3|5391.3|5389.3|5388|5385|335
1748305200000|2025-05-27 00:20:00|5389.8|5387.8|5385.3|5383.3|5389.8|5387.8|5384.3|5382.3|65
1748305500000|2025-05-27 00:25:00|5385.8|5383.8|5386.3|5384.3|5386.3|5384.3|5385.8|5383.8|16
1748305800000|2025-05-27 00:30:00|5386.8|5384.8|5386.3|5384.3|5387.3|5385.3|5386.3|5384.3|28
1748306100000|2025-05-27 00:35:00|5386.8|5384.8|5388.3|5386.3|5388.3|5386.3|5386.3|5384.3|35
1748306400000|2025-05-27 00:40:00|5387.8|5385.8|5388.3|5386.3|5388.3|5386.3|5387.3|5385.3|12
1748306700000|2025-05-27 00:45:00|5389.3|5387.3|5393.3|5391.3|5393.3|5391.3|5389.3|5387.3|58
1748307000000|2025-05-27 00:50:00|5393.8|5391.8|5395.3|5393.3|5396.3|5394.3|5393.8|5391.8|28
1748307300000|2025-05-27 00:55:00|5394.8|5392.8|5395.3|5393.3|5395.8|5393.8|5394.8|5392.8|20
1748307600000|2025-05-27 01:00:00|5394.3|5392.3|5389.3|5387.3|5394.3|5392.3|5389.3|5387.3|91
1748307900000|2025-05-27 01:05:00|5390.3|5388.3|5390.3|5388.3|5390.3|5388.3|5387.8|5385.8|26
1748308200000|2025-05-27 01:10:00|5389.8|5387.8|5390.3|5388.3|5391.3|5389.3|5388.3|5386.3|42
1748308500000|2025-05-27 01:15:00|5389.3|5387.3|5388.3|5386.3|5390.3|5388.3|5388.3|5386.3|56
1748308800000|2025-05-27 01:20:00|5387.8|5385.8|5388.3|5386.3|5388.3|5386.3|5387.3|5385.3|48
1748309100000|2025-05-27 01:25:00|5388.8|5386.8|5389.3|5387.3|5389.3|5387.3|5388.3|5386.3|34
1748309400000|2025-05-27 01:30:00|5390.3|5388.3|5390.3|5388.3|5391.8|5389.8|5389.8|5387.8|32
1748309700000|2025-05-27 01:35:00|5389.3|5387.3|5388.3|5386.3|5389.3|5387.3|5387.3|5385.3|38
1748310000000|2025-05-27 01:40:00|5387.8|5385.8|5385.3|5383.3|5388.3|5386.3|5385.3|5383.3|98
1748310300000|2025-05-27 01:45:00|5384.3|5382.3|5385.3|5383.3|5385.3|5383.3|5384.3|5382.3|79
1748310600000|2025-05-27 01:50:00|5384.3|5382.3|5385.3|5383.3|5385.3|5383.3|5384.3|5382.3|28
1748310900000|2025-05-27 01:55:00|5384.8|5382.8|5384.3|5382.3|5385.3|5383.3|5384.3|5382.3|37
1748311200000|2025-05-27 02:00:00|5383.3|5381.3|5385.3|5383.3|5386.3|5384.3|5383.3|5381.3|136
1748311500000|2025-05-27 02:05:00|5384.3|5382.3|5386.3|5384.3|5386.3|5384.3|5384.3|5382.3|65
1748311800000|2025-05-27 02:10:00|5385.3|5383.3|5385.3|5383.3|5385.3|5383.3|5385.3|5383.3|23
1748312100000|2025-05-27 02:15:00|5386.3|5384.3|5385.3|5383.3|5386.3|5384.3|5385.3|5383.3|9
1748312400000|2025-05-27 02:20:00|5386.3|5384.3|5386.3|5384.3|5386.3|5384.3|5385.3|5383.3|21
1748312700000|2025-05-27 02:25:00|5385.8|5383.8|5386.3|5384.3|5386.3|5384.3|5385.3|5383.3|7
1748313000000|2025-05-27 02:30:00|5385.8|5383.8|5387.3|5385.3|5387.3|5385.3|5385.3|5383.3|23
1748313300000|2025-05-27 02:35:00|5386.3|5384.3|5387.3|5385.3|5387.3|5385.3|5386.3|5384.3|7
1748313600000|2025-05-27 02:40:00|5388.3|5386.3|5387.3|5385.3|5388.3|5386.3|5386.3|5384.3|39
1748313900000|2025-05-27 02:45:00|5386.8|5384.8|5386.3|5384.3|5386.8|5384.8|5385.3|5383.3|39
1748314200000|2025-05-27 02:50:00|5385.8|5383.8|5386.3|5384.3|5386.3|5384.3|5385.3|5383.3|15
1748314500000|2025-05-27 02:55:00|5386.8|5384.8|5385.8|5383.8|5386.8|5384.8|5385.3|5383.3|10
1748314800000|2025-05-27 03:00:00|5386.3|5384.3|5386.3|5384.3|5387.3|5385.3|5386.3|5384.3|22
1748315100000|2025-05-27 03:05:00|5386.8|5384.8|5387.3|5385.3|5387.3|5385.3|5386.8|5384.8|12
1748315400000|2025-05-27 03:10:00|5386.8|5384.8|5387.3|5385.3|5387.3|5385.3|5386.3|5384.3|23
1748315700000|2025-05-27 03:15:00|5386.3|5384.3|5387.3|5385.3|5388.3|5386.3|5386.3|5384.3|13
1748316000000|2025-05-27 03:20:00|5388.3|5386.3|5386.3|5384.3|5388.3|5386.3|5385.3|5383.3|97
1748316300000|2025-05-27 03:25:00|5385.8|5383.8|5383.3|5381.3|5386.3|5384.3|5383.3|5381.3|101
1748316600000|2025-05-27 03:30:00|||||||||33
1748316900000|2025-05-27 03:35:00|5382.3|5380.3|5383.3|5381.3|5383.3|5381.3|5382.3|5380.3|48
1748317200000|2025-05-27 03:40:00|5382.3|5380.3|5382.3|5380.3|5382.3|5380.3|5381.3|5379.3|379
1748317500000|2025-05-27 03:45:00|5381.3|5379.3|5384.3|5382.3|5384.3|5382.3|5381.3|5379.3|151
1748317800000|2025-05-27 03:50:00|5384.8|5382.8|5384.3|5382.3|5384.8|5382.8|5384.3|5382.3|26
1748318100000|2025-05-27 03:55:00|5383.8|5381.8|5382.3|5380.3|5384.3|5382.3|5381.3|5379.3|48
1748318400000|2025-05-27 04:00:00|5381.3|5379.3|5383.3|5381.3|5383.8|5381.8|5381.3|5379.3|38
1748318700000|2025-05-27 04:05:00|5382.8|5380.8|5383.3|5381.3|5383.3|5381.3|5382.3|5380.3|48
1748319000000|2025-05-27 04:10:00|5384.3|5382.3|5384.3|5382.3|5384.3|5382.3|5384.3|5382.3|18
1748319300000|2025-05-27 04:15:00|5383.3|5381.3|5384.3|5382.3|5384.3|5382.3|5383.3|5381.3|37
1748319600000|2025-05-27 04:20:00|||||||||9
1748319900000|2025-05-27 04:25:00|||||||||5
1748320200000|2025-05-27 04:30:00|5383.3|5381.3|5384.3|5382.3|5384.3|5382.3|5383.3|5381.3|31
1748320500000|2025-05-27 04:35:00|||||||||9
1748320800000|2025-05-27 04:40:00|5384.8|5382.8|5384.8|5382.8|5385.3|5383.3|5384.3|5382.3|22
1748321100000|2025-05-27 04:45:00|5384.3|5382.3|5384.3|5382.3|5384.8|5382.8|5384.3|5382.3|13
1748321400000|2025-05-27 04:50:00|||||||||12
1748321700000|2025-05-27 04:55:00|5385.3|5383.3|5385.3|5383.3|5385.3|5383.3|5385.3|5383.3|56
1748322000000|2025-05-27 05:00:00|5384.3|5382.3|5384.3|5382.3|5386.3|5384.3|5383.8|5381.8|241
1748322300000|2025-05-27 05:05:00|5385.3|5383.3|5384.3|5382.3|5385.3|5383.3|5384.3|5382.3|34
1748322600000|2025-05-27 05:10:00|5383.3|5381.3|5385.3|5383.3|5386.3|5384.3|5383.3|5381.3|54
1748322900000|2025-05-27 05:15:00|5384.8|5382.8|5387.3|5385.3|5387.3|5385.3|5384.3|5382.3|119
1748323200000|2025-05-27 05:20:00|5388.3|5386.3|5388.8|5386.8|5389.3|5387.3|5388.3|5386.3|29
1748323500000|2025-05-27 05:25:00|5389.3|5387.3|5390.3|5388.3|5390.3|5388.3|5389.3|5387.3|16
1748323800000|2025-05-27 05:30:00|5389.3|5387.3|5388.3|5386.3|5390.3|5388.3|5388.3|5386.3|166
1748324100000|2025-05-27 05:35:00|5390.3|5388.3|5390.3|5388.3|5390.3|5388.3|5389.3|5387.3|292
1748324400000|2025-05-27 05:40:00|5391.3|5389.3|5391.3|5389.3|5392.3|5390.3|5391.3|5389.3|453
1748324700000|2025-05-27 05:45:00|5390.8|5388.8|5389.3|5387.3|5391.3|5389.3|5389.3|5387.3|110
1748325000000|2025-05-27 05:50:00|5388.8|5386.8|5389.3|5387.3|5389.8|5387.8|5388.3|5386.3|168
1748325300000|2025-05-27 05:55:00|5388.8|5386.8|5389.3|5387.3|5389.3|5387.3|5388.8|5386.8|108
1748325600000|2025-05-27 06:00:00|5389.05|5387.55|5390.05|5388.55|5392.05|5390.55|5389.05|5387.55|1219
1748325900000|2025-05-27 06:05:00|5391.05|5389.55|5390.05|5388.55|5391.05|5389.55|5387.05|5385.55|684
1748326200000|2025-05-27 06:10:00|5389.05|5387.55|5390.05|5388.55|5390.05|5388.55|5389.05|5387.55|368
1748326500000|2025-05-27 06:15:00|5391.05|5389.55|5396.05|5394.55|5396.05|5394.55|5391.05|5389.55|1302
1748326800000|2025-05-27 06:20:00|5397.05|5395.55|5397.05|5395.55|5398.05|5396.55|5396.05|5394.55|829
1748327100000|2025-05-27 06:25:00|5396.05|5394.55|5396.05|5394.55|5396.05|5394.55|5395.05|5393.55|506
1748327400000|2025-05-27 06:30:00|5395.05|5393.55|5395.05|5393.55|5396.05|5394.55|5394.05|5392.55|768
1748327700000|2025-05-27 06:35:00|5395.55|5394.05|5396.05|5394.55|5397.05|5395.55|5395.05|5393.55|393
1748328000000|2025-05-27 06:40:00|5395.05|5393.55|5397.05|5395.55|5397.05|5395.55|5395.05|5393.55|327
1748328300000|2025-05-27 06:45:00|5397.55|5396.05|5397.05|5395.55|5398.05|5396.55|5397.05|5395.55|425
1748328600000|2025-05-27 06:50:00|5398.05|5396.55|5398.05|5396.55|5399.05|5397.55|5397.05|5395.55|224
1748328900000|2025-05-27 06:55:00|5398.55|5397.05|5394.05|5392.55|5399.05|5397.55|5392.05|5390.55|4058
1748329200000|2025-05-27 07:00:00|5393.05|5391.55|5395.05|5393.55|5397.05|5395.55|5390.05|5388.55|8347
1748329500000|2025-05-27 07:05:00|5394.05|5392.55|5392.05|5390.55|5397.05|5395.55|5392.05|5390.55|3945
1748329800000|2025-05-27 07:10:00|5393.05|5391.55|5395.05|5393.55|5395.05|5393.55|5390.05|5388.55|2805
1748330100000|2025-05-27 07:15:00|5396.05|5394.55|5399.05|5397.55|5399.05|5397.55|5395.05|5393.55|2428
1748330400000|2025-05-27 07:20:00|5398.43|5396.93|5403.43|5401.93|5404.43|5402.93|5398.43|5396.93|2889
1748330700000|2025-05-27 07:25:00|5404.43|5402.93|5406.43|5404.93|5410.43|5408.93|5402.43|5400.93|5766
1748331000000|2025-05-27 07:30:00|5406.61|5405.11|5410.61|5409.11|5414.61|5413.11|5405.61|5404.11|4705
1748331300000|2025-05-27 07:35:00|5411.11|5409.61|5416.61|5415.11|5416.61|5415.11|5411.11|5409.61|1991
1748331600000|2025-05-27 07:40:00|5415.92|5414.42|5415.92|5414.42|5419.92|5418.42|5415.92|5414.42|2625
1748331900000|2025-05-27 07:45:00|5414.92|5413.42|5420.92|5419.42|5421.92|5420.42|5414.92|5413.42|2922
1748332200000|2025-05-27 07:50:00|5421.92|5420.42|5422.92|5421.42|5423.92|5422.42|5420.92|5419.42|2414
1748332500000|2025-05-27 07:55:00|5421.92|5420.42|5417.92|5416.42|5421.92|5420.42|5415.92|5414.42|2025
1748332800000|2025-05-27 08:00:00|5418.46|5416.96|5411.46|5409.96|5419.46|5417.96|5411.46|5409.96|7554
1748333100000|2025-05-27 08:05:00|5410.96|5409.46|5414.46|5412.96|5415.46|5413.96|5410.46|5408.96|3933
1748333400000|2025-05-27 08:10:00|5414.94|5413.44|5412.94|5411.44|5415.94|5414.44|5411.94|5410.44|1225
1748333700000|2025-05-27 08:15:00|5411.94|5410.44|5413.94|5412.44|5416.94|5415.44|5411.94|5410.44|1236
1748334000000|2025-05-27 08:20:00|5413.87|5412.37|5415.87|5414.37|5415.87|5414.37|5412.37|5410.87|1429
1748334300000|2025-05-27 08:25:00|5414.87|5413.37|5419.87|5418.37|5419.87|5418.37|5414.87|5413.37|5236
1748334600000|2025-05-27 08:30:00|5419.36|5417.86|5417.36|5415.86|5421.36|5419.86|5417.36|5415.86|1353
1748334900000|2025-05-27 08:35:00|5416.36|5414.86|5412.36|5410.86|5416.36|5414.86|5412.36|5410.86|1992
1748335200000|2025-05-27 08:40:00|5412.83|5411.33|5414.83|5413.33|5414.83|5413.33|5411.83|5410.33|1101
1748335500000|2025-05-27 08:45:00|5415.83|5414.33|5412.83|5411.33|5415.83|5414.33|5411.83|5410.33|1104
1748335800000|2025-05-27 08:50:00|5412.89|5411.39|5417.89|5416.39|5418.89|5417.39|5410.89|5409.39|3855
1748336100000|2025-05-27 08:55:00|5418.89|5417.39|5421.89|5420.39|5421.89|5420.39|5417.89|5416.39|2068
1748336400000|2025-05-27 09:00:00|5421.17|5419.67|5423.17|5421.67|5425.17|5423.67|5419.17|5417.67|5859
1748336700000|2025-05-27 09:05:00|5424.17|5422.67|5424.17|5422.67|5424.17|5422.67|5422.17|5420.67|1767
1748337000000|2025-05-27 09:10:00|5424.09|5422.59|5428.09|5426.59|5428.09|5426.59|5424.09|5422.59|2937
1748337300000|2025-05-27 09:15:00|5427.09|5425.59|5424.09|5422.59|5427.09|5425.59|5424.09|5422.59|2634
1748337600000|2025-05-27 09:20:00|5424.43|5422.93|5421.43|5419.93|5425.43|5423.93|5419.93|5418.43|4941
1748337900000|2025-05-27 09:25:00|5420.43|5418.93|5422.43|5420.93|5423.43|5421.93|5420.43|5418.93|2770
1748338200000|2025-05-27 09:30:00|5422.64|5421.14|5426.64|5425.14|5426.64|5425.14|5421.64|5420.14|3458
1748338500000|2025-05-27 09:35:00|5425.64|5424.14|5426.64|5425.14|5429.64|5428.14|5425.64|5424.14|3127
1748338800000|2025-05-27 09:40:00|5426.41|5424.91|5425.41|5423.91|5427.41|5425.91|5425.41|5423.91|2033
1748339100000|2025-05-27 09:45:00|5424.41|5422.91|5425.41|5423.91|5426.41|5424.91|5423.41|5421.91|1895
1748339400000|2025-05-27 09:50:00|5425.35|5423.85|5427.35|5425.85|5428.35|5426.85|5425.35|5423.85|3525
1748339700000|2025-05-27 09:55:00|5426.35|5424.85|5425.35|5423.85|5426.35|5424.85|5424.35|5422.85|1483
1748340000000|2025-05-27 10:00:00|5425.31|5423.81|5419.31|5417.81|5426.31|5424.81|5418.31|5416.81|1392
1748340300000|2025-05-27 10:05:00|5420.31|5418.81|5418.31|5416.81|5420.31|5418.81|5418.31|5416.81|589
1748340600000|2025-05-27 10:10:00|5418.85|5417.35|5421.85|5420.35|5421.85|5420.35|5418.85|5417.35|1172
1748340900000|2025-05-27 10:15:00|5422.85|5421.35|5421.85|5420.35|5423.85|5422.35|5421.85|5420.35|1571
1748341200000|2025-05-27 10:20:00|5421.5|5420|5421.5|5420|5423.5|5422|5420.5|5419|2271
1748341500000|2025-05-27 10:25:00|5422.5|5421|5423.5|5422|5423.5|5422|5421.5|5420|1261
1748341800000|2025-05-27 10:30:00|5423.23|5421.73|5424.23|5422.73|5426.23|5424.73|5422.23|5420.73|2783
1748342100000|2025-05-27 10:35:00|5425.23|5423.73|5423.23|5421.73|5425.23|5423.73|5421.23|5419.73|1507
1748342400000|2025-05-27 10:40:00|5423.47|5421.97|5424.47|5422.97|5425.47|5423.97|5422.47|5420.97|2727
1748342700000|2025-05-27 10:45:00|5423.47|5421.97|5424.47|5422.97|5424.47|5422.97|5423.47|5421.97|525
1748343000000|2025-05-27 10:50:00|5424.49|5422.99|5423.49|5421.99|5424.49|5422.99|5422.49|5420.99|441
1748343300000|2025-05-27 10:55:00|5422.49|5420.99|5418.49|5416.99|5422.49|5420.99|5418.49|5416.99|1619
1748343600000|2025-05-27 11:00:00|5418.83|5417.33|5417.83|5416.33|5419.83|5418.33|5417.83|5416.33|1161
1748343900000|2025-05-27 11:05:00|5416.83|5415.33|5417.83|5416.33|5418.83|5417.33|5414.83|5413.33|1627
1748344200000|2025-05-27 11:10:00|5417.64|5416.14|5419.64|5418.14|5419.64|5418.14|5414.64|5413.14|3608
1748344500000|2025-05-27 11:15:00|5418.64|5417.14|5416.64|5415.14|5419.64|5418.14|5416.64|5415.14|653
1748344800000|2025-05-27 11:20:00|5416.75|5415.25|5414.75|5413.25|5416.75|5415.25|5414.75|5413.25|1278
1748345100000|2025-05-27 11:25:00|5415.75|5414.25|5417.75|5416.25|5419.25|5417.75|5415.75|5414.25|4010
1748345400000|2025-05-27 11:30:00|5417.69|5416.19|5416.69|5415.19|5418.69|5417.19|5415.69|5414.19|713
1748345700000|2025-05-27 11:35:00|5417.19|5415.69|5417.69|5416.19|5418.69|5417.19|5416.69|5415.19|791
1748346000000|2025-05-27 11:40:00|5417.57|5416.07|5418.57|5417.07|5418.57|5417.07|5416.57|5415.07|3243
1748346300000|2025-05-27 11:45:00|5417.57|5416.07|5416.57|5415.07|5419.57|5418.07|5416.57|5415.07|1772
1748346600000|2025-05-27 11:50:00|5416.89|5415.39|5414.89|5413.39|5417.89|5416.39|5414.89|5413.39|737
1748346900000|2025-05-27 11:55:00|5415.89|5414.39|5415.89|5414.39|5416.89|5415.39|5414.89|5413.39|813
1748347200000|2025-05-27 12:00:00|5416.03|5414.53|5415.03|5413.53|5416.03|5414.53|5413.03|5411.53|1391
1748347500000|2025-05-27 12:05:00|5416.03|5414.53|5416.03|5414.53|5417.03|5415.53|5414.03|5412.53|853
1748347800000|2025-05-27 12:10:00|5415.79|5414.29|5413.79|5412.29|5415.79|5414.29|5413.79|5412.29|662
1748348100000|2025-05-27 12:15:00|5414.79|5413.29|5412.79|5411.29|5415.79|5414.29|5408.79|5407.29|3454
1748348400000|2025-05-27 12:20:00|5412.66|5411.16|5415.66|5414.16|5418.66|5417.16|5412.66|5411.16|3086
1748348700000|2025-05-27 12:25:00|5416.66|5415.16|5414.66|5413.16|5416.66|5415.16|5414.66|5413.16|386
1748349000000|2025-05-27 12:30:00|5414.62|5413.12|5416.62|5415.12|5417.62|5416.12|5414.62|5413.12|1510
1748349300000|2025-05-27 12:35:00|5417.62|5416.12|5412.62|5411.12|5418.62|5417.12|5412.62|5411.12|1558
1748349600000|2025-05-27 12:40:00|5412.76|5411.26|5406.76|5405.26|5412.76|5411.26|5405.76|5404.26|2153
1748349900000|2025-05-27 12:45:00|5405.76|5404.26|5413.76|5412.26|5413.76|5412.26|5405.76|5404.26|2602
1748350200000|2025-05-27 12:50:00|5413.42|5411.92|5409.42|5407.92|5413.42|5411.92|5408.42|5406.92|871
1748350500000|2025-05-27 12:55:00|5408.42|5406.92|5410.42|5408.92|5411.42|5409.92|5407.42|5405.92|741
1748350800000|2025-05-27 13:00:00|5410.67|5409.17|5415.67|5414.17|5415.67|5414.17|5410.67|5409.17|2079
1748351100000|2025-05-27 13:05:00|5414.67|5413.17|5413.67|5412.17|5415.67|5414.17|5412.67|5411.17|2228
1748351400000|2025-05-27 13:10:00|5413.33|5411.83|5414.33|5412.83|5415.33|5413.83|5413.33|5411.83|1162
1748351700000|2025-05-27 13:15:00|5415.33|5413.83|5417.33|5415.83|5417.33|5415.83|5415.33|5413.83|1581
1748352000000|2025-05-27 13:20:00|5417.34|5415.84|5418.34|5416.84|5419.34|5417.84|5416.34|5414.84|1423
1748352300000|2025-05-27 13:25:00|5417.34|5415.84|5414.34|5412.84|5419.34|5417.84|5413.34|5411.84|5868
1748352600000|2025-05-27 13:30:00|5414.35|5412.85|5409.35|5407.85|5416.35|5414.85|5406.35|5404.85|4329
1748352900000|2025-05-27 13:35:00|5408.35|5406.85|5412.35|5410.85|5413.35|5411.85|5408.35|5406.85|2753
1748353200000|2025-05-27 13:40:00|5412.53|5411.03|5415.53|5414.03|5416.53|5415.03|5411.53|5410.03|2054
1748353500000|2025-05-27 13:45:00|5414.53|5413.03|5415.53|5414.03|5416.53|5415.03|5414.53|5413.03|7976
1748353800000|2025-05-27 13:50:00|5416.53|5415.03|5414.53|5413.03|5418.53|5417.03|5413.53|5412.03|1904
1748354100000|2025-05-27 13:55:00|5415.53|5414.03|5412.53|5411.03|5415.53|5414.03|5411.53|5410.03|6445
1748354400000|2025-05-27 14:00:00|5412.62|5411.12|5416.62|5415.12|5419.62|5418.12|5411.62|5410.12|4756
1748354700000|2025-05-27 14:05:00|5417.62|5416.12|5420.62|5419.12|5421.62|5420.12|5416.62|5415.12|8809
1748355000000|2025-05-27 14:10:00|5420.08|5418.58|5424.08|5422.58|5426.08|5424.58|5420.08|5418.58|3577
1748355300000|2025-05-27 14:15:00|5423.08|5421.58|5431.08|5429.58|5431.08|5429.58|5423.08|5421.58|4873
1748355600000|2025-05-27 14:20:00|5431.24|5429.74|5435.24|5433.74|5435.24|5433.74|5431.24|5429.74|6788
1748355900000|2025-05-27 14:25:00|5436.24|5434.74|5432.24|5430.74|5437.24|5435.74|5431.24|5429.74|4990
1748356200000|2025-05-27 14:30:00|5432.07|5430.57|5433.07|5431.57|5433.07|5431.57|5430.07|5428.57|4536
1748356500000|2025-05-27 14:35:00|5432.07|5430.57|5427.07|5425.57|5433.07|5431.57|5427.07|5425.57|4800
1748356800000|2025-05-27 14:40:00|5427.57|5426.07|5430.57|5429.07|5431.57|5430.07|5425.57|5424.07|3562
1748357100000|2025-05-27 14:45:00|5429.57|5428.07|5428.57|5427.07|5431.57|5430.07|5427.57|5426.07|2455
1748357400000|2025-05-27 14:50:00|5428.52|5427.02|5427.52|5426.02|5429.52|5428.02|5426.52|5425.02|1773
1748357700000|2025-05-27 14:55:00|5428.52|5427.02|5425.52|5424.02|5428.52|5427.02|5425.52|5424.02|2947
1748358000000|2025-05-27 15:00:00|5425.32|5423.82|5425.32|5423.82|5427.32|5425.82|5424.32|5422.82|4262
1748358300000|2025-05-27 15:05:00|5424.82|5423.32|5427.32|5425.82|5427.32|5425.82|5424.32|5422.82|2361
1748358600000|2025-05-27 15:10:00|5427.14|5425.64|5428.14|5426.64|5429.14|5427.64|5426.14|5424.64|3651
1748358900000|2025-05-27 15:15:00|5429.14|5427.64|5427.14|5425.64|5429.14|5427.64|5426.14|5424.64|6161
1748359200000|2025-05-27 15:20:00|5427.54|5426.04|5425.54|5424.04|5427.54|5426.04|5422.54|5421.04|10979
1748359500000|2025-05-27 15:25:00|5424.54|5423.04|5426.54|5425.04|5427.54|5426.04|5423.54|5422.04|23725
1748359800000|2025-05-27 15:30:00|5425.54|5424.04|5419.54|5418.04|5425.54|5424.04|5418.54|5417.04|42992
1748360100000|2025-05-27 15:35:00|5418.54|5417.04|5420.54|5419.04|5421.54|5420.04|5417.54|5416.04|16751
1748360400000|2025-05-27 15:40:00|5419.54|5418.04|5420.54|5419.04|5421.54|5420.04|5419.54|5418.04|10049
1748360700000|2025-05-27 15:45:00|5419.54|5418.04|5419.54|5418.04|5420.54|5419.04|5418.54|5417.04|4546
1748361000000|2025-05-27 15:50:00|5418.54|5417.04|5421.54|5420.04|5422.54|5421.04|5418.54|5417.04|2371
1748361300000|2025-05-27 15:55:00|5420.54|5419.04|5419.54|5418.04|5421.54|5420.04|5419.54|5418.04|1585
1748361600000|2025-05-27 16:00:00|5420.54|5419.04|5423.54|5422.04|5424.54|5423.04|5420.54|5419.04|2201
1748361900000|2025-05-27 16:05:00|5424.54|5423.04|5425.54|5424.04|5425.54|5424.04|5423.54|5422.04|3971
1748362200000|2025-05-27 16:10:00|5426.54|5425.04|5425.54|5424.04|5426.54|5425.04|5424.54|5423.04|993
1748362500000|2025-05-27 16:15:00|5424.54|5423.04|5425.54|5424.04|5426.54|5425.04|5424.54|5423.04|941
1748362800000|2025-05-27 16:20:00|5426.04|5424.54|5428.54|5427.04|5428.54|5427.04|5425.54|5424.04|1143
1748363100000|2025-05-27 16:25:00|5427.54|5426.04|5427.54|5426.04|5428.54|5427.04|5427.54|5426.04|1188
1748363400000|2025-05-27 16:30:00|5428.54|5427.04|5429.54|5428.04|5430.54|5429.04|5428.54|5427.04|2349
1748363700000|2025-05-27 16:35:00|5430.54|5429.04|5432.54|5431.04|5433.54|5432.04|5429.54|5428.04|2448
1748364000000|2025-05-27 16:40:00|5433.54|5432.04|5431.54|5430.04|5433.54|5432.04|5430.54|5429.04|408
1748364300000|2025-05-27 16:45:00|5431.04|5429.54|5426.54|5425.04|5431.54|5430.04|5425.54|5424.04|1127
1748364600000|2025-05-27 16:50:00|5425.54|5424.04|5426.54|5425.04|5427.54|5426.04|5425.54|5424.04|673
1748364900000|2025-05-27 16:55:00|5425.54|5424.04|5425.54|5424.04|5426.54|5425.04|5424.54|5423.04|783
1748365200000|2025-05-27 17:00:00|5426.04|5424.54|5426.54|5425.04|5427.54|5426.04|5425.54|5424.04|976
1748365500000|2025-05-27 17:05:00|5425.54|5424.04|5423.54|5422.04|5425.54|5424.04|5423.54|5422.04|1681
1748365800000|2025-05-27 17:10:00|5422.54|5421.04|5423.54|5422.04|5423.54|5422.04|5422.54|5421.04|594
1748366100000|2025-05-27 17:15:00|5422.54|5421.04|5423.54|5422.04|5423.54|5422.04|5422.54|5421.04|248
1748366400000|2025-05-27 17:20:00|5422.54|5421.04|5422.54|5421.04|5423.54|5422.04|5422.54|5421.04|581
1748366700000|2025-05-27 17:25:00|5421.54|5420.04|5421.54|5420.04|5422.54|5421.04|5420.54|5419.04|393
1748367000000|2025-05-27 17:30:00|5422.54|5421.04|5422.54|5421.04|5422.54|5421.04|5422.54|5421.04|387
1748367300000|2025-05-27 17:35:00|5423.54|5422.04|5422.54|5421.04|5423.54|5422.04|5421.54|5420.04|537
1748367600000|2025-05-27 17:40:00|5421.54|5420.04|5422.54|5421.04|5422.54|5421.04|5421.54|5420.04|537
1748367900000|2025-05-27 17:45:00|5423.04|5421.54|5423.54|5422.04|5423.54|5422.04|5421.54|5420.04|597
1748368200000|2025-05-27 17:50:00|||||||||991
1748368500000|2025-05-27 17:55:00|5424.54|5423.04|5424.54|5423.04|5425.54|5424.04|5424.54|5423.04|1703
1748368800000|2025-05-27 18:00:00|5423.54|5422.04|5423.54|5422.04|5424.54|5423.04|5423.54|5422.04|970
1748369100000|2025-05-27 18:05:00|5424.54|5423.04|5423.54|5422.04|5424.54|5423.04|5423.54|5422.04|335
1748369400000|2025-05-27 18:10:00|5422.54|5421.04|5424.54|5423.04|5424.54|5423.04|5422.54|5421.04|242
1748369700000|2025-05-27 18:15:00|5423.54|5422.04|5423.54|5422.04|5424.54|5423.04|5423.54|5422.04|300
1748370000000|2025-05-27 18:20:00|5422.54|5421.04|5423.54|5422.04|5423.54|5422.04|5422.54|5421.04|186
1748370300000|2025-05-27 18:25:00|5422.54|5421.04|5422.54|5421.04|5423.54|5422.04|5422.54|5421.04|425
1748370600000|2025-05-27 18:30:00|5423.54|5422.04|5423.54|5422.04|5423.54|5422.04|5423.04|5421.54|329
1748370900000|2025-05-27 18:35:00|||||||||69
1748371200000|2025-05-27 18:40:00|5422.54|5421.04|5422.54|5421.04|5423.54|5422.04|5422.54|5421.04|473
1748371500000|2025-05-27 18:45:00|5423.54|5422.04|5423.54|5422.04|5423.54|5422.04|5422.54|5421.04|164
1748371800000|2025-05-27 18:50:00|5422.54|5421.04|5424.54|5423.04|5424.54|5423.04|5422.54|5421.04|250
1748372100000|2025-05-27 18:55:00|5423.54|5422.04|5423.54|5422.04|5424.54|5423.04|5423.54|5422.04|323
1748372400000|2025-05-27 19:00:00|5422.54|5421.04|5423.54|5422.04|5423.54|5422.04|5422.54|5421.04|303
1748372700000|2025-05-27 19:05:00|5424.54|5423.04|5424.54|5423.04|5424.54|5423.04|5423.54|5422.04|344
1748373000000|2025-05-27 19:10:00|5423.54|5422.04|5423.54|5422.04|5424.04|5422.54|5423.54|5422.04|91
1748373300000|2025-05-27 19:15:00|5424.54|5423.04|5424.54|5423.04|5424.54|5423.04|5424.54|5423.04|304
1748373600000|2025-05-27 19:20:00|5423.54|5422.04|5424.54|5423.04|5424.54|5423.04|5423.54|5422.04|487
1748373900000|2025-05-27 19:25:00|5423.54|5422.04|5423.54|5422.04|5424.54|5423.04|5423.54|5422.04|276
1748374200000|2025-05-27 19:30:00|5422.54|5421.04|5422.54|5421.04|5422.54|5421.04|5421.54|5420.04|624
1748374500000|2025-05-27 19:35:00|5421.54|5420.04|5422.54|5421.04|5422.54|5421.04|5420.54|5419.04|288
1748374800000|2025-05-27 19:40:00|5423.54|5422.04|5423.54|5422.04|5423.54|5422.04|5422.54|5421.04|491
1748375100000|2025-05-27 19:45:00|5423.04|5421.54|5422.54|5421.04|5423.54|5422.04|5421.54|5420.04|1186
1748375400000|2025-05-27 19:50:00|5423.54|5422.04|5424.54|5423.04|5424.54|5423.04|5423.54|5422.04|1538
1748375700000|2025-05-27 19:55:00|5424.04|5422.54|5428.54|5427.04|5428.54|5427.04|5424.04|5422.54|3470
1748376000000|2025-05-27 20:00:00|5431.39|5428.39|5428.09|5425.09|5432.99|5429.99|5427.79|5424.79|18
1748376300000|2025-05-27 20:05:00|5428.29|5425.29|5434.69|5431.69|5435.49|5432.49|5427.49|5424.49|0
1748376600000|2025-05-27 20:10:00|5434.09|5431.09|5435.79|5432.79|5437.99|5434.99|5433.29|5430.29|0
1748376900000|2025-05-27 20:15:00|5435.99|5432.99|5437.69|5434.69|5437.99|5434.99|5435.79|5432.79|0
1748377200000|2025-05-27 20:20:00|5437.39|5434.39|5436.29|5433.29|5437.39|5434.39|5435.19|5432.19|0
1748377500000|2025-05-27 20:25:00|5435.99|5432.99|5434.39|5431.39|5436.59|5433.59|5434.39|5431.39|0
1748377800000|2025-05-27 20:30:00|5434.69|5431.69|5434.39|5431.39|5434.89|5431.89|5433.59|5430.59|0
1748378100000|2025-05-27 20:35:00|5434.69|5431.69|5434.89|5431.89|5435.19|5432.19|5434.39|5431.39|0
1748378400000|2025-05-27 20:40:00|5434.69|5431.69|5435.99|5432.99|5435.99|5432.99|5434.39|5431.39|0
1748378700000|2025-05-27 20:45:00|5435.79|5432.79|5436.59|5433.59|5437.09|5434.09|5435.49|5432.49|0
1748379000000|2025-05-27 20:50:00|5436.89|5433.89|5437.09|5434.09|5437.39|5434.39|5435.79|5432.79|0
1748379300000|2025-05-27 20:55:00|5436.89|5433.89|5436.29|5433.29|5437.39|5434.39|5436.29|5433.29|0
1748379600000|2025-05-27 21:00:00|5436.59|5433.59|5436.59|5433.59|5436.59|5433.59|5436.59|5433.59|0
1748379900000|2025-05-27 21:05:00|5436.9|5433.9|5436.9|5433.9|5436.9|5433.9|5436.9|5433.9|0
1748380200000|2025-05-27 21:10:00|5437.1|5434.1|5437.7|5434.7|5437.8|5434.8|5437.1|5434.1|0
1748380500000|2025-05-27 21:15:00|5437.3|5434.3|5437.7|5434.7|5437.7|5434.7|5436.7|5433.7|0
1748380800000|2025-05-27 21:20:00|5437.8|5434.8|5438.9|5435.9|5439.3|5436.3|5436.9|5433.9|0
1748381100000|2025-05-27 21:25:00|5438.8|5435.8|5439.4|5436.4|5439.5|5436.5|5438.8|5435.8|0
1748381400000|2025-05-27 21:30:00|5439.5|5436.5|5439.2|5436.2|5439.5|5436.5|5439.2|5436.2|0
1748381700000|2025-05-27 21:35:00|5439.1|5436.1|5438.6|5435.6|5439.1|5436.1|5438.4|5435.4|0
1748382000000|2025-05-27 21:40:00|5438.3|5435.3|5437.6|5434.6|5438.6|5435.6|5437.5|5434.5|0
1748382300000|2025-05-27 21:45:00|5437.7|5434.7|5436.8|5433.8|5437.7|5434.7|5436.8|5433.8|0
1748382600000|2025-05-27 21:50:00|5436.4|5433.4|5437.1|5434.1|5437.4|5434.4|5436.4|5433.4|0
1748382900000|2025-05-27 21:55:00|5437|5434|5437.7|5434.7|5437.9|5434.9|5436.9|5433.9|0
1748383200000|2025-05-27 22:00:00|5436.1|5433.1|5433.7|5430.7|5436.1|5433.1|5433.2|5430.2|0
1748383500000|2025-05-27 22:05:00|5434|5431|5432.8|5429.8|5434.3|5431.3|5432.1|5429.1|0
1748383800000|2025-05-27 22:10:00|5432.9|5429.9|5431.8|5428.8|5433.2|5430.2|5431.3|5428.3|0
1748384100000|2025-05-27 22:15:00|5432.1|5429.1|5432.4|5429.4|5434.6|5431.6|5432.1|5429.1|0
1748384400000|2025-05-27 22:20:00|5432.2|5429.2|5433.5|5430.5|5433.7|5430.7|5431.3|5428.3|0
1748384700000|2025-05-27 22:25:00|5433.6|5430.6|5433.5|5430.5|5434|5431|5433.2|5430.2|0
1748385000000|2025-05-27 22:30:00|5433.3|5430.3|5431.5|5428.5|5433.3|5430.3|5431.5|5428.5|0
1748385300000|2025-05-27 22:35:00|5431.8|5428.8|5432.9|5429.9|5432.9|5429.9|5431.7|5428.7|0
1748385600000|2025-05-27 22:40:00|5433.2|5430.2|5432.6|5429.6|5433.2|5430.2|5432.4|5429.4|0
1748385900000|2025-05-27 22:45:00|5432.5|5429.5|5433.5|5430.5|5434.6|5431.6|5432.4|5429.4|0
1748386200000|2025-05-27 22:50:00|5433.7|5430.7|5434.3|5431.3|5434.6|5431.6|5432.9|5429.9|0
1748386500000|2025-05-27 22:55:00|5434.1|5431.1|5435.4|5432.4|5435.7|5432.7|5433.7|5430.7|0
1748386800000|2025-05-27 23:00:00|5435.1|5432.1|5434.6|5431.6|5435.7|5432.7|5434.3|5431.3|0
1748387100000|2025-05-27 23:05:00|5434.4|5431.4|5435.4|5432.4|5435.7|5432.7|5434.3|5431.3|0
1748387400000|2025-05-27 23:10:00|5435.5|5432.5|5435.9|5432.9|5436.2|5433.2|5435.5|5432.5|0
1748387700000|2025-05-27 23:15:00|5436.1|5433.1|5437|5434|5438.1|5435.1|5435.7|5432.7|0
1748388000000|2025-05-27 23:20:00|5437.2|5434.2|5434.7|5431.7|5437.6|5434.6|5434.3|5431.3|0
1748388300000|2025-05-27 23:25:00|5434.6|5431.6|5433.7|5430.7|5435|5432|5433.5|5430.5|0
1748388600000|2025-05-27 23:30:00|5433.9|5430.9|5435.2|5432.2|5435.4|5432.4|5433.3|5430.3|0
1748388900000|2025-05-27 23:35:00|5435.4|5432.4|5436.5|5433.5|5436.5|5433.5|5435.1|5432.1|0
1748389200000|2025-05-27 23:40:00|5436.3|5433.3|5435.9|5432.9|5436.3|5433.3|5435.2|5432.2|0
1748389500000|2025-05-27 23:45:00|5435.8|5432.8|5434.6|5431.6|5436.2|5433.2|5434.6|5431.6|0
1748389800000|2025-05-27 23:50:00|5434.3|5431.3|5435.1|5432.1|5435.7|5432.7|5433.7|5430.7|0
1748390100000|2025-05-27 23:55:00|5435|5432|5433.5|5430.5|5436.5|5433.5|5433.5|5430.5|0
1748390400000|2025-05-28 00:00:00|5433.2|5430.2|5430.1|5427.1|5433.5|5430.5|5429.5|5426.5|0
1748390700000|2025-05-28 00:05:00|5430.2|5427.2|5429.7|5426.7|5431.2|5428.2|5429|5426|0
1748391000000|2025-05-28 00:10:00|5429.5|5426.5|5427.3|5424.3|5429.7|5426.7|5426.7|5423.7|0
1748391300000|2025-05-28 00:15:00|5427.1|5424.1|5425.42|5423.42|5427.4|5424.42|5422.2|5419.2|197
1748391600000|2025-05-28 00:20:00|5426.42|5424.42|5427.42|5425.42|5428.42|5426.42|5425.42|5423.42|36
1748391900000|2025-05-28 00:25:00|5428.42|5426.42|5426.41|5424.41|5428.42|5426.42|5426.32|5424.32|21
1748392200000|2025-05-28 00:30:00|5426.15|5424.15|5427.04|5425.04|5427.19|5425.19|5426.15|5424.15|17
1748392500000|2025-05-28 00:35:00|5427.54|5425.54|5426.04|5424.04|5427.54|5425.54|5426.04|5424.04|19
1748392800000|2025-05-28 00:40:00|5426.54|5424.54|5426.92|5424.92|5426.92|5424.92|5425.92|5423.92|27
1748393100000|2025-05-28 00:45:00|5425.92|5423.92|5425.92|5423.92|5425.92|5423.92|5425.92|5423.92|11
1748393400000|2025-05-28 00:50:00|5426.92|5424.92|5426.99|5424.99|5427.92|5425.92|5426.92|5424.92|33
1748393700000|2025-05-28 00:55:00|5427.49|5425.49|5426.99|5424.99|5427.99|5425.99|5426.99|5424.99|13
1748394000000|2025-05-28 01:00:00|5427.49|5425.49|5427.99|5425.99|5427.99|5425.99|5426.99|5424.99|29
1748394300000|2025-05-28 01:05:00|5427.49|5425.49|5426.9|5424.9|5427.49|5425.49|5423.99|5421.99|179
1748394600000|2025-05-28 01:10:00|5426.4|5424.4|5424.4|5422.4|5426.4|5424.4|5423.9|5421.9|34
1748394900000|2025-05-28 01:15:00|5423.9|5421.9|5424.9|5422.9|5425.9|5423.9|5423.9|5421.9|87
1748395200000|2025-05-28 01:20:00|5425.4|5423.4|5425.81|5423.81|5425.81|5423.81|5423.81|5421.81|32
1748395500000|2025-05-28 01:25:00|5426.31|5424.31|5426.81|5424.81|5427.81|5425.81|5425.81|5423.81|20
1748395800000|2025-05-28 01:30:00|5425.81|5423.81|5424.99|5422.99|5426.99|5424.99|5424.99|5422.99|88
1748396100000|2025-05-28 01:35:00|5425.49|5423.49|5425.93|5423.93|5425.93|5423.93|5423.99|5421.99|70
1748396400000|2025-05-28 01:40:00|5426.93|5424.93|5425.93|5423.93|5426.93|5424.93|5425.93|5423.93|23
1748396700000|2025-05-28 01:45:00|5424.93|5422.93|5423.93|5421.93|5425.93|5423.93|5423.43|5421.43|318
1748397000000|2025-05-28 01:50:00|5424.93|5422.93|5425.93|5423.93|5425.93|5423.93|5424.93|5422.93|33
1748397300000|2025-05-28 01:55:00|5426.43|5424.43|5427.93|5425.93|5427.93|5425.93|5425.93|5423.93|72
1748397600000|2025-05-28 02:00:00|5428.43|5426.43|5425.93|5423.93|5428.93|5426.93|5425.93|5423.93|32
1748397900000|2025-05-28 02:05:00|5426.93|5424.93|5426.93|5424.93|5427.43|5425.43|5426.93|5424.93|9
1748398200000|2025-05-28 02:10:00|5427.04|5425.04|5425.13|5423.13|5427.08|5425.08|5425.13|5423.13|95
1748398500000|2025-05-28 02:15:00|5425.63|5423.63|5422.81|5420.81|5426.13|5424.13|5421.72|5419.72|152
1748398800000|2025-05-28 02:20:00|5422.31|5420.31|5422.31|5420.31|5423.31|5421.31|5421.31|5419.31|71
1748399100000|2025-05-28 02:25:00|5423.31|5421.31|5422.41|5420.41|5423.41|5421.41|5422.31|5420.31|31
1748399400000|2025-05-28 02:30:00|5423.41|5421.41|5423.52|5421.52|5423.52|5421.52|5422.41|5420.41|15
1748399700000|2025-05-28 02:35:00|5423.02|5421.02|5423.52|5421.52|5424.02|5422.02|5422.52|5420.52|16
1748400000000|2025-05-28 02:40:00|5423.58|5421.58|5423.58|5421.58|5424.58|5422.58|5423.58|5421.58|10
1748400300000|2025-05-28 02:45:00|||||||||3
1748400600000|2025-05-28 02:50:00|5423.64|5421.64|5422.69|5420.69|5423.69|5421.69|5422.69|5420.69|31
1748400900000|2025-05-28 02:55:00|||||||||21
1748401200000|2025-05-28 03:00:00|5423.19|5421.19|5422.69|5420.69|5423.19|5421.19|5422.69|5420.69|24
1748401500000|2025-05-28 03:05:00|5421.69|5419.69|5421.69|5419.69|5421.69|5419.69|5421.69|5419.69|37
1748401800000|2025-05-28 03:10:00|5422.19|5420.19|5422.69|5420.69|5423.69|5421.69|5421.69|5419.69|66
1748402100000|2025-05-28 03:15:00|||||||||9
1748402400000|2025-05-28 03:20:00|5421.69|5419.69|5421.69|5419.69|5421.69|5419.69|5421.69|5419.69|28
1748402700000|2025-05-28 03:25:00|5420.69|5418.69|5422.69|5420.69|5422.69|5420.69|5420.69|5418.69|43
1748403000000|2025-05-28 03:30:00|5423.69|5421.69|5423.69|5421.69|5423.69|5421.69|5423.69|5421.69|15
1748403300000|2025-05-28 03:35:00|5422.69|5420.69|5420.69|5418.69|5422.69|5420.69|5420.69|5418.69|61
1748403600000|2025-05-28 03:40:00|5419.69|5417.69|5417.69|5415.69|5419.69|5417.69|5417.69|5415.69|136
1748403900000|2025-05-28 03:45:00|5418.69|5416.69|5418.69|5416.69|5418.69|5416.69|5417.69|5415.69|16
1748404200000|2025-05-28 03:50:00|||||||||14
1748404500000|2025-05-28 03:55:00|5418.19|5416.19|5418.74|5416.74|5419.74|5417.74|5417.69|5415.69|50
1748404800000|2025-05-28 04:00:00|5418.24|5416.24|5418.74|5416.74|5419.74|5417.74|5418.24|5416.24|24
1748405100000|2025-05-28 04:05:00|5419.24|5417.24|5418.74|5416.74|5419.74|5417.74|5418.74|5416.74|13
1748405400000|2025-05-28 04:10:00|5418.24|5416.24|5419.74|5417.74|5419.74|5417.74|5418.24|5416.24|13
1748405700000|2025-05-28 04:15:00|5418.74|5416.74|5417.74|5415.74|5419.74|5417.74|5417.24|5415.24|37
1748406000000|2025-05-28 04:20:00|5416.74|5414.74|5416.74|5414.74|5416.74|5414.74|5416.74|5414.74|10
1748406300000|2025-05-28 04:25:00|5417.24|5415.24|5416.74|5414.74|5417.24|5415.24|5415.74|5413.74|47
1748406600000|2025-05-28 04:30:00|5417.74|5415.74|5416.99|5414.99|5417.74|5415.74|5416.74|5414.74|18
1748406900000|2025-05-28 04:35:00|5415.99|5413.99|5415.99|5413.99|5416.99|5414.99|5415.99|5413.99|52
1748407200000|2025-05-28 04:40:00|5416.99|5414.99|5415.49|5413.49|5416.99|5414.99|5414.99|5412.99|79
1748407500000|2025-05-28 04:45:00|5415.99|5413.99|5415.99|5413.99|5415.99|5413.99|5414.99|5412.99|21
1748407800000|2025-05-28 04:50:00|5414.99|5412.99|5415.99|5413.99|5415.99|5413.99|5414.99|5412.99|22
1748408100000|2025-05-28 04:55:00|5415.49|5413.49|5414.99|5412.99|5415.49|5413.49|5414.99|5412.99|10
1748408400000|2025-05-28 05:00:00|5415.49|5413.49|5413.78|5411.78|5415.49|5413.49|5412.99|5410.99|85
1748408700000|2025-05-28 05:05:00|5413.28|5411.28|5415.78|5413.78|5415.78|5413.78|5413.28|5411.28|105
1748409000000|2025-05-28 05:10:00|5416.28|5414.28|5416.78|5414.78|5416.78|5414.78|5415.78|5413.78|81
1748409300000|2025-05-28 05:15:00|5416.64|5414.64|5417.46|5415.46|5417.65|5415.65|5416.64|5414.64|54
1748409600000|2025-05-28 05:20:00|5417.53|5415.53|5417.75|5415.75|5419.6|5417.6|5416.52|5414.52|294
1748409900000|2025-05-28 05:25:00|5417.79|5415.79|5415.7|5413.7|5417.91|5415.91|5415.58|5413.58|40
1748410200000|2025-05-28 05:30:00|5415.72|5413.72|5417.52|5415.52|5418.6|5416.6|5415.72|5413.72|79
1748410500000|2025-05-28 05:35:00|5417.56|5415.56|5417.57|5415.57|5418.12|5416.12|5416.68|5414.68|51
1748410800000|2025-05-28 05:40:00|5417.62|5415.62|5415.63|5413.63|5417.62|5415.62|5415.63|5413.63|226
1748411100000|2025-05-28 05:45:00|5415.53|5413.53|5415.53|5413.53|5416.53|5414.53|5415.53|5413.53|197
1748411400000|2025-05-28 05:50:00|5416.03|5414.03|5413.53|5411.53|5416.03|5414.03|5413.53|5411.53|154
1748411700000|2025-05-28 05:55:00|5414.03|5412.03|5414.53|5412.53|5414.53|5412.53|5414.03|5412.03|120
1748412000000|2025-05-28 06:00:00|5414.17|5412.67|5408.08|5406.58|5415.17|5413.67|5408.08|5406.58|622
1748412300000|2025-05-28 06:05:00|5408.58|5407.08|5411.98|5410.48|5413.08|5411.58|5408.58|5407.08|275
1748412600000|2025-05-28 06:10:00|5412.98|5411.48|5413.98|5412.48|5414.98|5413.48|5412.98|5411.48|441
1748412900000|2025-05-28 06:15:00|||||||||78
1748413200000|2025-05-28 06:20:00|5414.98|5413.48|5414.87|5413.37|5417.98|5416.48|5414.87|5413.37|747
1748413500000|2025-05-28 06:25:00|5414.37|5412.87|5417.01|5415.51|5417.01|5415.51|5413.87|5412.37|285
1748413800000|2025-05-28 06:30:00|5416.01|5414.51|5416.01|5414.51|5418.01|5416.51|5415.01|5413.51|721
1748414100000|2025-05-28 06:35:00|5417.01|5415.51|5416.01|5414.51|5417.01|5415.51|5416.01|5414.51|158
1748414400000|2025-05-28 06:40:00|5415.01|5413.51|5414.99|5413.49|5417.01|5415.51|5414.01|5412.51|495
1748414700000|2025-05-28 06:45:00|5415.99|5414.49|5413.99|5412.49|5416.99|5415.49|5412.99|5411.49|1251
1748415000000|2025-05-28 06:50:00|5414.99|5413.49|5414.99|5413.49|5415.99|5414.49|5414.99|5413.49|520
1748415300000|2025-05-28 06:55:00|5413.99|5412.49|5411.03|5409.53|5414.49|5412.99|5408.99|5407.49|1144
1748415600000|2025-05-28 07:00:00|5413.03|5411.53|5416.13|5414.63|5418.13|5416.63|5412.03|5410.53|6934
1748415900000|2025-05-28 07:05:00|5417.13|5415.63|5420.46|5418.96|5420.46|5418.96|5417.13|5415.63|2672
1748416200000|2025-05-28 07:10:00|5419.46|5417.96|5418.39|5416.89|5419.46|5417.96|5414.46|5412.96|2562
1748416500000|2025-05-28 07:15:00|5417.39|5415.89|5420.33|5418.83|5422.41|5420.91|5416.39|5414.89|1438
1748416800000|2025-05-28 07:20:00|5420.49|5418.99|5423.55|5422.05|5423.55|5422.05|5419.49|5417.99|1825
1748417100000|2025-05-28 07:25:00|5422.55|5421.05|5420.69|5419.19|5425.64|5424.14|5420.69|5419.19|1848
1748417400000|2025-05-28 07:30:00|5420.62|5419.12|5423.42|5421.92|5424.42|5422.92|5420.62|5419.12|1986
1748417700000|2025-05-28 07:35:00|5424.42|5422.92|5426.39|5424.89|5428.42|5426.92|5423.42|5421.92|1560
1748418000000|2025-05-28 07:40:00|5425.88|5424.38|5427.88|5426.38|5428.88|5427.38|5423.88|5422.38|2202
1748418300000|2025-05-28 07:45:00|5426.88|5425.38|5427.88|5426.38|5427.88|5426.38|5426.88|5425.38|1457
1748418600000|2025-05-28 07:50:00|5428.32|5426.82|5425.07|5423.57|5428.32|5426.82|5425.02|5423.52|3845
1748418900000|2025-05-28 07:55:00|5421.07|5419.57|5425.07|5423.57|5426.07|5424.57|5420.07|5418.57|3004
1748419200000|2025-05-28 08:00:00|5425.43|5423.93|5419.36|5417.86|5427.43|5425.93|5419.36|5417.86|5168
1748419500000|2025-05-28 08:05:00|5420.36|5418.86|5419.42|5417.92|5422.36|5420.86|5419.42|5417.92|3662
1748419800000|2025-05-28 08:10:00|5419.34|5417.84|5422.26|5420.76|5423.26|5421.76|5419.34|5417.84|2718
1748420100000|2025-05-28 08:15:00|5423.26|5421.76|5419.54|5418.04|5424.36|5422.86|5418.54|5417.04|4855
1748420400000|2025-05-28 08:20:00|5419.22|5417.72|5418.08|5416.58|5421.22|5419.72|5418.08|5416.58|4239
1748420700000|2025-05-28 08:25:00|5419.08|5417.58|5415.14|5413.64|5419.08|5417.58|5415.14|5413.64|1601
1748421000000|2025-05-28 08:30:00|5415.53|5414.03|5416.4|5414.9|5416.4|5414.9|5413.53|5412.03|1077
1748421300000|2025-05-28 08:35:00|5415.4|5413.9|5417.4|5415.9|5417.4|5415.9|5415.4|5413.9|996
1748421600000|2025-05-28 08:40:00|5417.01|5415.51|5415.01|5413.51|5417.01|5415.51|5414.01|5412.51|2024
1748421900000|2025-05-28 08:45:00|5414.51|5413.01|5410.02|5408.52|5416.01|5414.51|5410.02|5408.52|1974
1748422200000|2025-05-28 08:50:00|5410.39|5408.89|5403.24|5401.74|5410.39|5408.89|5403.24|5401.74|6367
1748422500000|2025-05-28 08:55:00|5404.24|5402.74|5402.58|5401.08|5405.24|5403.74|5402.08|5400.58|2919
1748422800000|2025-05-28 09:00:00|5402.64|5401.14|5400.14|5398.64|5403.14|5401.64|5397.14|5395.64|6842
1748423100000|2025-05-28 09:05:00|5399.14|5397.64|5400.87|5399.37|5402.77|5401.27|5399.14|5397.64|7678
1748423400000|2025-05-28 09:10:00|5400.7|5399.2|5400.7|5399.2|5401.7|5400.2|5398.7|5397.2|2825
1748423700000|2025-05-28 09:15:00|5399.7|5398.2|5394.59|5393.09|5399.7|5398.2|5394.59|5393.09|4274
1748424000000|2025-05-28 09:20:00|5394.67|5393.17|5393.67|5392.17|5398.67|5397.17|5392.67|5391.17|5761
1748424300000|2025-05-28 09:25:00|5394.67|5393.17|5392.67|5391.17|5394.67|5393.17|5391.67|5390.17|5283
1748424600000|2025-05-28 09:30:00|5392.64|5391.14|5397.78|5396.28|5397.78|5396.28|5389.64|5388.14|3410
1748424900000|2025-05-28 09:35:00|5396.78|5395.28|5399.78|5398.28|5399.78|5398.28|5396.78|5395.28|2920
1748425200000|2025-05-28 09:40:00|5399.33|5397.83|5398.33|5396.83|5401.33|5399.83|5396.33|5394.83|4223
1748425500000|2025-05-28 09:45:00|5398.83|5397.33|5398.33|5396.83|5401.33|5399.83|5397.33|5395.83|1598
1748425800000|2025-05-28 09:50:00|5398.61|5397.11|5401.06|5399.56|5401.06|5399.56|5396.56|5395.06|2006
1748426100000|2025-05-28 09:55:00|5401.56|5400.06|5401.56|5400.06|5402.56|5401.06|5399.56|5398.06|1661
1748426400000|2025-05-28 10:00:00|5401.48|5399.98|5400.48|5398.98|5402.48|5400.98|5398.48|5396.98|3300
1748426700000|2025-05-28 10:05:00|5399.48|5397.98|5400.72|5399.22|5401.89|5400.39|5398.48|5396.98|6443
1748427000000|2025-05-28 10:10:00|5400.85|5399.35|5399.66|5398.16|5400.85|5399.35|5397.85|5396.35|3148
1748427300000|2025-05-28 10:15:00|5398.66|5397.16|5398.02|5396.52|5401.66|5400.16|5397.02|5395.52|1865
1748427600000|2025-05-28 10:20:00|5398.1|5396.6|5401.1|5399.6|5402.1|5400.6|5397.1|5395.6|1018
1748427900000|2025-05-28 10:25:00|5402.1|5400.6|5403.1|5401.6|5404.1|5402.6|5401.1|5399.6|4559
1748428200000|2025-05-28 10:30:00|5402.8|5401.3|5404.8|5403.3|5405.8|5404.3|5401.8|5400.3|1940
1748428500000|2025-05-28 10:35:00|5405.8|5404.3|5408.8|5407.3|5408.8|5407.3|5404.8|5403.3|1711
1748428800000|2025-05-28 10:40:00|5408.95|5407.45|5407.95|5406.45|5409.95|5408.45|5405.95|5404.45|1666
1748429100000|2025-05-28 10:45:00|5408.95|5407.45|5404.95|5403.45|5409.95|5408.45|5404.95|5403.45|1527
1748429400000|2025-05-28 10:50:00|5405.24|5403.74|5407.95|5406.45|5408.88|5407.38|5405.24|5403.74|1887
1748429700000|2025-05-28 10:55:00|5406.95|5405.45|5405.99|5404.49|5407.99|5406.49|5405.95|5404.45|2395
1748430000000|2025-05-28 11:00:00|5405.85|5404.35|5400.85|5399.35|5407.85|5406.35|5400.85|5399.35|4456
1748430300000|2025-05-28 11:05:00|5399.85|5398.35|5400.21|5398.71|5400.27|5398.77|5398.98|5397.48|1670
1748430600000|2025-05-28 11:10:00|5400.74|5399.24|5398.61|5397.11|5403.05|5401.55|5397.83|5396.33|2130
1748430900000|2025-05-28 11:15:00|5398.54|5397.04|5396.55|5395.05|5400.06|5398.56|5395.53|5394.03|877
1748431200000|2025-05-28 11:20:00|5396.27|5394.77|5394.88|5393.38|5397.87|5396.37|5394.52|5393.02|1707
1748431500000|2025-05-28 11:25:00|5395.38|5393.88|5399.71|5398.21|5400.78|5399.28|5395.38|5393.88|4087
1748431800000|2025-05-28 11:30:00|5399.11|5397.61|5398.18|5396.68|5401.08|5399.58|5397.39|5395.89|2448
1748432100000|2025-05-28 11:35:00|5398.21|5396.71|5395.89|5394.39|5399.01|5397.51|5395.75|5394.25|493
1748432400000|2025-05-28 11:40:00|5396.13|5394.63|5396.32|5394.82|5397.33|5395.83|5395.22|5393.72|557
1748432700000|2025-05-28 11:45:00|5396.4|5394.9|5396.34|5394.84|5398.18|5396.68|5395.29|5393.79|2456
1748433000000|2025-05-28 11:50:00|5396.26|5394.76|5397.83|5396.33|5398.51|5397.01|5396.14|5394.64|992
1748433300000|2025-05-28 11:55:00|5397.88|5396.38|5397.15|5395.65|5399.58|5398.08|5396.95|5395.45|1280
1748433600000|2025-05-28 12:00:00|5397.36|5395.86|5396.22|5394.72|5398.66|5397.16|5395.21|5393.71|933
1748433900000|2025-05-28 12:05:00|5396.33|5394.83|5395.27|5393.77|5397.27|5395.77|5395.27|5393.77|910
1748434200000|2025-05-28 12:10:00|5395.35|5393.85|5394.35|5392.85|5396.35|5394.85|5394.35|5392.85|1532
1748434500000|2025-05-28 12:15:00|5395.35|5393.85|5390.28|5388.78|5395.35|5393.85|5389.28|5387.78|2790
1748434800000|2025-05-28 12:20:00|5390.5|5389|5394.64|5393.14|5397.7|5396.2|5390.5|5389|5141
1748435100000|2025-05-28 12:25:00|5395.64|5394.14|5393.8|5392.3|5395.89|5394.39|5393.3|5391.8|4724
1748435400000|2025-05-28 12:30:00|5393.24|5391.74|5391.19|5389.69|5393.24|5391.74|5389.24|5387.74|1308
1748435700000|2025-05-28 12:35:00|5392.19|5390.69|5392.03|5390.53|5392.19|5390.69|5388.03|5386.53|4403
1748436000000|2025-05-28 12:40:00|5392.44|5390.94|5395.44|5393.94|5395.44|5393.94|5392.44|5390.94|1167
1748436300000|2025-05-28 12:45:00|5394.44|5392.94|5389.43|5387.93|5396.43|5394.93|5389.43|5387.93|1885
1748436600000|2025-05-28 12:50:00|5389.44|5387.94|5386.44|5384.94|5390.44|5388.94|5384.44|5382.94|4682
1748436900000|2025-05-28 12:55:00|5386.37|5384.87|5386.3|5384.8|5388.3|5386.8|5384.8|5383.3|1939
1748437200000|2025-05-28 13:00:00|5386.13|5384.63|5388.13|5386.63|5389.13|5387.63|5386.13|5384.63|2264
1748437500000|2025-05-28 13:05:00|5387.63|5386.13|5394.28|5392.78|5394.28|5392.78|5387.13|5385.63|4103
1748437800000|2025-05-28 13:10:00|5394|5392.5|5398|5396.5|5401|5399.5|5394|5392.5|3730
1748438100000|2025-05-28 13:15:00|5397|5395.5|5399.8|5398.3|5400.8|5399.3|5396|5394.5|2359
1748438400000|2025-05-28 13:20:00|5399.94|5398.44|5398.94|5397.44|5399.94|5398.44|5394.94|5393.44|3474
1748438700000|2025-05-28 13:25:00|5397.94|5396.44|5398.94|5397.44|5399.94|5398.44|5396.94|5395.44|1759
1748439000000|2025-05-28 13:30:00|5399.17|5397.67|5400.17|5398.67|5401.17|5399.67|5396.17|5394.67|3201
1748439300000|2025-05-28 13:35:00|5399.17|5397.67|5401.17|5399.67|5402.17|5400.67|5397.17|5395.67|2630
1748439600000|2025-05-28 13:40:00|5401.22|5399.72|5396.91|5395.41|5402.22|5400.72|5395.91|5394.41|4591
1748439900000|2025-05-28 13:45:00|5396.41|5394.91|5391.49|5389.99|5398.91|5397.41|5390.56|5389.06|6828
1748440200000|2025-05-28 13:50:00|5391.85|5390.35|5391.8|5390.3|5392.96|5391.46|5389.8|5388.3|4611
1748440500000|2025-05-28 13:55:00|5389.8|5388.3|5393.06|5391.56|5394.92|5393.42|5389.8|5388.3|4165
1748440800000|2025-05-28 14:00:00|5392.55|5391.05|5395.55|5394.05|5397.55|5396.05|5392.55|5391.05|6119
1748441100000|2025-05-28 14:05:00|5396.55|5395.05|5391.94|5390.44|5396.95|5395.45|5391.94|5390.44|2603
1748441400000|2025-05-28 14:10:00|5391.98|5390.48|5389.8|5388.3|5392.93|5391.43|5389.8|5388.3|3904
1748441700000|2025-05-28 14:15:00|5390.8|5389.3|5389.81|5388.31|5391.81|5390.31|5387.8|5386.3|3565
1748442000000|2025-05-28 14:20:00|5389.9|5388.4|5392.85|5391.35|5392.85|5391.35|5388.9|5387.4|3224
1748442300000|2025-05-28 14:25:00|5393.85|5392.35|5387.88|5386.38|5393.85|5392.35|5385.88|5384.38|4002
1748442600000|2025-05-28 14:30:00|5388.02|5386.52|5386.91|5385.41|5388.02|5386.52|5384.94|5383.44|2993
1748442900000|2025-05-28 14:35:00|5385.91|5384.41|5381.91|5380.41|5386.91|5385.41|5380.91|5379.41|2999
1748443200000|2025-05-28 14:40:00|5381.78|5380.28|5382.73|5381.23|5386.73|5385.23|5381.69|5380.19|3073
1748443500000|2025-05-28 14:45:00|5383.73|5382.23|5381.78|5380.28|5383.73|5382.23|5379.73|5378.23|3549
1748443800000|2025-05-28 14:50:00|5381.6|5380.1|5379.36|5377.86|5382.44|5380.94|5378.44|5376.94|2904
1748444100000|2025-05-28 14:55:00|5380.36|5378.86|5382.26|5380.76|5383.41|5381.91|5380.36|5378.86|2433
1748444400000|2025-05-28 15:00:00|5382.43|5380.93|5387.43|5385.93|5387.43|5385.93|5382.43|5380.93|3581
1748444700000|2025-05-28 15:05:00|5386.43|5384.93|5385.62|5384.12|5389.43|5387.93|5384.43|5382.93|4477
1748445000000|2025-05-28 15:10:00|5385.36|5383.86|5383.07|5381.57|5385.36|5383.86|5382.22|5380.72|2915
1748445300000|2025-05-28 15:15:00|5384.07|5382.57|5385.2|5383.7|5385.27|5383.77|5383.2|5381.7|3839
1748445600000|2025-05-28 15:20:00|5385.53|5384.03|5383.53|5382.03|5386.53|5385.03|5383.53|5382.03|9596
1748445900000|2025-05-28 15:25:00|5382.53|5381.03|5379.4|5377.9|5383.53|5382.03|5378.4|5376.9|15866
1748446200000|2025-05-28 15:30:00|5380.4|5378.9|5376.49|5374.99|5381.4|5379.9|5375.4|5373.9|33463
1748446500000|2025-05-28 15:35:00|5377.49|5375.99|5378.62|5377.12|5379.49|5377.99|5375.53|5374.03|21588
1748446800000|2025-05-28 15:40:00|5377.62|5376.12|5376.72|5375.22|5378.7|5377.2|5375.72|5374.22|6525
1748447100000|2025-05-28 15:45:00|5377.72|5376.22|5377.48|5375.98|5377.72|5376.22|5375.64|5374.14|21711
1748447400000|2025-05-28 15:50:00|5378.48|5376.98|5380.3|5378.8|5383.41|5381.91|5378.42|5376.92|4677
1748447700000|2025-05-28 15:55:00|5381.3|5379.8|5378.45|5376.95|5382.45|5380.95|5377.45|5375.95|1682
1748448000000|2025-05-28 16:00:00|5379.45|5377.95|5384.45|5382.95|5385.45|5383.95|5378.95|5377.45|3782
1748448300000|2025-05-28 16:05:00|5385.45|5383.95|5387.36|5385.86|5387.45|5385.95|5385.34|5383.84|1529
1748448600000|2025-05-28 16:10:00|5386.36|5384.86|5387.51|5386.01|5387.51|5386.01|5385.36|5383.86|1918
1748448900000|2025-05-28 16:15:00|5386.51|5385.01|5386.54|5385.04|5387.51|5386.01|5385.54|5384.04|507
1748449200000|2025-05-28 16:20:00|5385.54|5384.04|5385.63|5384.13|5385.63|5384.13|5383.54|5382.04|625
1748449500000|2025-05-28 16:25:00|5385.58|5384.08|5385.51|5384.01|5386.51|5385.01|5385.43|5383.93|877
1748449800000|2025-05-28 16:30:00|5385.58|5384.08|5385.86|5384.36|5386.86|5385.36|5384.86|5383.36|206
1748450100000|2025-05-28 16:35:00|5385.85|5384.35|5388.89|5387.39|5389.9|5388.4|5385.85|5384.35|856
1748450400000|2025-05-28 16:40:00|5387.89|5386.39|5390.93|5389.43|5390.93|5389.43|5387.89|5386.39|870
1748450700000|2025-05-28 16:45:00|5390.96|5389.46|5389.93|5388.43|5390.96|5389.46|5388.96|5387.46|1172
1748451000000|2025-05-28 16:50:00|5388.93|5387.43|5387.96|5386.46|5388.96|5387.46|5387.96|5386.46|421
1748451300000|2025-05-28 16:55:00|5388.46|5386.96|5389.89|5388.39|5389.89|5388.39|5387.89|5386.39|351
1748451600000|2025-05-28 17:00:00|5390.39|5388.89|5393.89|5392.39|5393.89|5392.39|5388.89|5387.39|2507
1748451900000|2025-05-28 17:05:00|5394.89|5393.39|5393.62|5392.12|5395.81|5394.31|5393.62|5392.12|622
1748452200000|2025-05-28 17:10:00|5393.65|5392.15|5393.69|5392.19|5394.69|5393.19|5393.57|5392.07|292
1748452500000|2025-05-28 17:15:00|5394.69|5393.19|5395.61|5394.11|5395.67|5394.17|5393.69|5392.19|458
1748452800000|2025-05-28 17:20:00|5394.61|5393.11|5393.68|5392.18|5396.61|5395.11|5393.68|5392.18|330
1748453100000|2025-05-28 17:25:00|5392.68|5391.18|5394.68|5393.18|5394.68|5393.18|5392.68|5391.18|281
1748453400000|2025-05-28 17:30:00|5394.6|5393.1|5394.3|5392.8|5395.3|5393.8|5393.14|5391.64|708
1748453700000|2025-05-28 17:35:00|5393.3|5391.8|5394.22|5392.72|5394.26|5392.76|5393.22|5391.72|188
1748454000000|2025-05-28 17:40:00|5393.22|5391.72|5392.18|5390.68|5394.22|5392.72|5391.18|5389.68|417
1748454300000|2025-05-28 17:45:00|5392.19|5390.69|5393.19|5391.69|5393.19|5391.69|5392.19|5390.69|247
1748454600000|2025-05-28 17:50:00|5392.69|5391.19|5394.07|5392.57|5394.07|5392.57|5392.69|5391.19|315
1748454900000|2025-05-28 17:55:00|5395.07|5393.57|5392.38|5390.88|5395.38|5393.88|5392.38|5390.88|475
1748455200000|2025-05-28 18:00:00|5392.88|5391.38|5393.89|5392.39|5394.88|5393.38|5391.88|5390.38|182
1748455500000|2025-05-28 18:05:00|5392.89|5391.39|5393.89|5392.39|5394.89|5393.39|5391.79|5390.29|173
1748455800000|2025-05-28 18:10:00|5393.8|5392.3|5394.8|5393.3|5395.8|5394.3|5393.8|5392.3|85
1748456100000|2025-05-28 18:15:00|5393.8|5392.3|5393.86|5392.36|5394.8|5393.3|5392.86|5391.36|305
1748456400000|2025-05-28 18:20:00|5394.86|5393.36|5394.76|5393.26|5394.86|5393.36|5392.74|5391.24|188
1748456700000|2025-05-28 18:25:00|5394.69|5393.19|5394.69|5393.19|5395.69|5394.19|5394.69|5393.19|112
1748457000000|2025-05-28 18:30:00|5395.69|5394.19|5393.74|5392.24|5395.69|5394.19|5393.67|5392.17|275
1748457300000|2025-05-28 18:35:00|5393.67|5392.17|5393.41|5391.91|5394.51|5393.01|5393.35|5391.85|59
1748457600000|2025-05-28 18:40:00|5394.41|5392.91|5394.51|5393.01|5395.48|5393.98|5393.41|5391.91|98
1748457900000|2025-05-28 18:45:00|5393.51|5392.01|5392.45|5390.95|5393.51|5392.01|5392.45|5390.95|365
1748458200000|2025-05-28 18:50:00|5393.45|5391.95|5386.47|5384.97|5393.45|5391.95|5382.47|5380.97|1788
1748458500000|2025-05-28 18:55:00|5385.47|5383.97|5391.47|5389.97|5392.47|5390.97|5385.47|5383.97|229
1748458800000|2025-05-28 19:00:00|5392.47|5390.97|5393.47|5391.97|5393.47|5391.97|5391.47|5389.97|243
1748459100000|2025-05-28 19:05:00|5394.47|5392.97|5396.47|5394.97|5396.47|5394.97|5393.47|5391.97|453
1748459400000|2025-05-28 19:10:00|5395.97|5394.47|5392.49|5390.99|5397.47|5395.97|5390.34|5388.84|1457
1748459700000|2025-05-28 19:15:00|5393.49|5391.99|5393.47|5391.97|5394.49|5392.99|5391.45|5389.95|1736
1748460000000|2025-05-28 19:20:00|5392.97|5391.47|5390.36|5388.86|5392.97|5391.47|5389.4|5387.9|246
1748460300000|2025-05-28 19:25:00|5390.29|5388.79|5388.24|5386.74|5390.29|5388.79|5388.24|5386.74|257
1748460600000|2025-05-28 19:30:00|5388.33|5386.83|5388.58|5387.08|5389.48|5387.98|5388.3|5386.8|207
1748460900000|2025-05-28 19:35:00|5389.08|5387.58|5386.49|5384.99|5389.58|5388.08|5385.49|5383.99|401
1748461200000|2025-05-28 19:40:00|5385.99|5384.49|5387.43|5385.93|5388.43|5386.93|5384.49|5382.99|339
1748461500000|2025-05-28 19:45:00|5386.93|5385.43|5387.24|5385.74|5389.34|5387.84|5385.43|5383.93|503
1748461800000|2025-05-28 19:50:00|5386.74|5385.24|5381.24|5379.74|5387.24|5385.74|5378.74|5377.24|2038
1748462100000|2025-05-28 19:55:00|5380.24|5378.74|5383.51|5382.01|5387.51|5386.01|5379.51|5378.01|3067
1748462400000|2025-05-28 20:00:00|5384.45|5381.45|5384.65|5381.65|5385.05|5382.05|5380.35|5377.35|0
1748462700000|2025-05-28 20:05:00|5384.75|5381.75|5386.85|5383.85|5387.45|5384.45|5384.65|5381.65|0
1748463000000|2025-05-28 20:10:00|5386.95|5383.95|5385.35|5382.35|5386.95|5383.95|5384.35|5381.35|0
1748463300000|2025-05-28 20:15:00|5385.15|5382.15|5386.55|5383.55|5387.45|5384.45|5384.85|5381.85|0
1748463600000|2025-05-28 20:20:00|5383.15|5380.15|5390.25|5387.25|5393.95|5390.95|5380.35|5377.35|0
1748463900000|2025-05-28 20:25:00|5390.35|5387.35|5391.35|5388.35|5393.65|5390.65|5390.35|5387.35|0
1748464200000|2025-05-28 20:30:00|5391.15|5388.15|5391.35|5388.35|5392.15|5389.15|5390.05|5387.05|0
1748464500000|2025-05-28 20:35:00|5391.45|5388.45|5392.45|5389.45|5394.25|5391.25|5391.35|5388.35|0
1748464800000|2025-05-28 20:40:00|5392.25|5389.25|5395.15|5392.15|5395.15|5392.15|5392.15|5389.15|0
1748465100000|2025-05-28 20:45:00|5395.25|5392.25|5395.45|5392.45|5395.75|5392.75|5394.35|5391.35|0
1748465400000|2025-05-28 20:50:00|5395.25|5392.25|5394.85|5391.85|5395.95|5392.95|5393.75|5390.75|0
1748465700000|2025-05-28 20:55:00|5394.75|5391.75|5397.95|5394.95|5398.55|5395.55|5394.35|5391.35|0
1748466000000|2025-05-28 21:00:00|5398.05|5395.05|5397.1|5394.1|5399|5396|5397|5394|0
1748466300000|2025-05-28 21:05:00|5397.3|5394.3|5397.1|5394.1|5397.9|5394.9|5396.3|5393.3|0
1748466600000|2025-05-28 21:10:00|5397.2|5394.2|5397.5|5394.5|5397.7|5394.7|5397.1|5394.1|0
1748466900000|2025-05-28 21:15:00|5397|5394|5396.9|5393.9|5397.6|5394.6|5396.6|5393.6|0
1748467200000|2025-05-28 21:20:00|5397|5394|5395.2|5392.2|5397|5394|5395.1|5392.1|0
1748467500000|2025-05-28 21:25:00|5395|5392|5393.5|5390.5|5395.5|5392.5|5393.1|5390.1|0
1748467800000|2025-05-28 21:30:00|5393.6|5390.6|5392.7|5389.7|5394.4|5391.4|5392.1|5389.1|0
1748468100000|2025-05-28 21:35:00|5393.8|5390.8|5393.4|5390.4|5394.1|5391.1|5392.9|5389.9|0
1748468400000|2025-05-28 21:40:00|5393.5|5390.5|5393.7|5390.7|5394.3|5391.3|5392.4|5389.4|0
1748468700000|2025-05-28 21:45:00|5393.6|5390.6|5394.7|5391.7|5395.3|5392.3|5393.4|5390.4|0
1748469000000|2025-05-28 21:50:00|5394.8|5391.8|5396.2|5393.2|5396.9|5393.9|5394.8|5391.8|0
1748469300000|2025-05-28 21:55:00|5396.3|5393.3|5395.7|5392.7|5396.3|5393.3|5395.1|5392.1|0
1748469600000|2025-05-28 22:00:00|5397.2|5394.2|5394.2|5391.2|5397.5|5394.5|5391.9|5388.9|0
1748469900000|2025-05-28 22:05:00|5394.1|5391.1|5395.2|5392.2|5395.7|5392.7|5392.9|5389.9|0
1748470200000|2025-05-28 22:10:00|5395.1|5392.1|5395.3|5392.3|5396.1|5393.1|5394.3|5391.3|0
1748470500000|2025-05-28 22:15:00|5395.4|5392.4|5395.8|5392.8|5396.2|5393.2|5395.1|5392.1|0
1748470800000|2025-05-28 22:20:00|5395.9|5392.9|5395.3|5392.3|5396.1|5393.1|5394.9|5391.9|0
1748471100000|2025-05-28 22:25:00|5395.4|5392.4|5395.3|5392.3|5395.7|5392.7|5393.9|5390.9|0
1748471400000|2025-05-28 22:30:00|5395.2|5392.2|5395.4|5392.4|5395.7|5392.7|5394.6|5391.6|0
1748471700000|2025-05-28 22:35:00|5395.5|5392.5|5398.7|5395.7|5399|5396|5395.3|5392.3|0
1748472000000|2025-05-28 22:40:00|5398.9|5395.9|5399.4|5396.4|5400.2|5397.2|5398.8|5395.8|0
1748472300000|2025-05-28 22:45:00|5399.5|5396.5|5406.2|5403.2|5406.3|5403.3|5399.5|5396.5|0
1748472600000|2025-05-28 22:50:00|5406.1|5403.1|5409.3|5406.3|5410.8|5407.8|5406.1|5403.1|0
1748472900000|2025-05-28 22:55:00|5409.2|5406.2|5410.4|5407.4|5411.3|5408.3|5409.1|5406.1|0
1748473200000|2025-05-28 23:00:00|5410.6|5407.6|5417.4|5414.4|5417.8|5414.8|5410.6|5407.6|0
1748473500000|2025-05-28 23:05:00|5417.5|5414.5|5422.5|5419.5|5424.6|5421.6|5417|5414|0
1748473800000|2025-05-28 23:10:00|5422.4|5419.4|5438.4|5435.4|5439.4|5436.4|5422.4|5419.4|0
1748474100000|2025-05-28 23:15:00|5438.5|5435.5|5444.5|5441.5|5449.4|5446.4|5438.4|5435.4|0
1748474400000|2025-05-28 23:20:00|5444.4|5441.4|5440|5437|5447.2|5444.2|5437.8|5434.8|0
1748474700000|2025-05-28 23:25:00|5440.2|5437.2|5437.8|5434.8|5440.8|5437.8|5436.4|5433.4|0
1748475000000|2025-05-28 23:30:00|5438|5435|5441|5438|5442.2|5439.2|5436.7|5433.7|0
1748475300000|2025-05-28 23:35:00|5440.9|5437.9|5444.6|5441.6|5445.7|5442.7|5439.9|5436.9|0
1748475600000|2025-05-28 23:40:00|5444.5|5441.5|5442.5|5439.5|5448.4|5445.4|5441.4|5438.4|0
1748475900000|2025-05-28 23:45:00|5442.1|5439.1|5437.6|5434.6|5443.1|5440.1|5435.3|5432.3|0
1748476200000|2025-05-28 23:50:00|5437.4|5434.4|5438.5|5435.5|5438.7|5435.7|5434.7|5431.7|0
1748476500000|2025-05-28 23:55:00|5438.6|5435.6|5443.3|5440.3|5444.2|5441.2|5438.1|5435.1|0
1748476800000|2025-05-29 00:00:00|5443.1|5440.1|5440.8|5437.8|5444.2|5441.2|5438.5|5435.5|0
1748477100000|2025-05-29 00:05:00|5440.7|5437.7|5439.1|5436.1|5442.7|5439.7|5437.2|5434.2|0
1748477400000|2025-05-29 00:10:00|5439|5436|5435.6|5432.6|5439.5|5436.5|5430.8|5427.8|0
1748477700000|2025-05-29 00:15:00|5436.6|5433.6|5431.37|5429.37|5445.37|5443.37|5414.37|5412.37|4569
1748478000000|2025-05-29 00:20:00|5430.37|5428.37|5431.17|5429.17|5432.17|5430.17|5429.17|5427.17|535
1748478300000|2025-05-29 00:25:00|5430.17|5428.17|5431.18|5429.18|5432.18|5430.18|5427.28|5425.28|491
1748478600000|2025-05-29 00:30:00|5431.68|5429.68|5442.12|5440.12|5442.12|5440.12|5431.18|5429.18|981
1748478900000|2025-05-29 00:35:00|5441.12|5439.12|5434.04|5432.04|5441.12|5439.12|5431.04|5429.04|928
1748479200000|2025-05-29 00:40:00|5435.04|5433.04|5440.04|5438.04|5440.04|5438.04|5435.04|5433.04|261
1748479500000|2025-05-29 00:45:00|5440.1|5438.1|5446.24|5444.24|5448.24|5446.24|5440.1|5438.1|481
1748479800000|2025-05-29 00:50:00|5445.74|5443.74|5445.03|5443.03|5447.16|5445.16|5443.24|5441.24|275
1748480100000|2025-05-29 00:55:00|5446.03|5444.03|5437.56|5435.56|5446.6|5444.6|5434.06|5432.06|841
1748480400000|2025-05-29 01:00:00|5437.06|5435.06|5430.06|5428.06|5437.06|5435.06|5429.56|5427.56|133
1748480700000|2025-05-29 01:05:00|5430.56|5428.56|5430.06|5428.06|5435.06|5433.06|5429.06|5427.06|750
1748481000000|2025-05-29 01:10:00|5430.56|5428.56|5430|5428|5431.56|5429.56|5429|5427|128
1748481300000|2025-05-29 01:15:00|5431|5429|5426.97|5424.97|5432|5430|5426.97|5424.97|239
1748481600000|2025-05-29 01:20:00|5427.47|5425.47|5429.04|5427.04|5431.04|5429.04|5426.97|5424.97|123
1748481900000|2025-05-29 01:25:00|5429.54|5427.54|5431.04|5429.04|5431.04|5429.04|5426.54|5424.54|140
1748482200000|2025-05-29 01:30:00|5431.11|5429.11|5434.11|5432.11|5435.11|5433.11|5430.11|5428.11|379
1748482500000|2025-05-29 01:35:00|5435.11|5433.11|5436.61|5434.61|5437.11|5435.11|5433.61|5431.61|212
1748482800000|2025-05-29 01:40:00|5436.72|5434.72|5441|5439|5442.12|5440.12|5436.12|5434.12|417
1748483100000|2025-05-29 01:45:00|5440.5|5438.5|5438.81|5436.81|5441|5439|5438.44|5436.44|55
1748483400000|2025-05-29 01:50:00|5439.81|5437.81|5445.81|5443.81|5446.43|5444.43|5439.81|5437.81|203
1748483700000|2025-05-29 01:55:00|5444.81|5442.81|5443.81|5441.81|5446.31|5444.31|5443.31|5441.31|136
1748484000000|2025-05-29 02:00:00|5444.31|5442.31|5443.31|5441.31|5444.81|5442.81|5440.81|5438.81|287
1748484300000|2025-05-29 02:05:00|5442.81|5440.81|5441.81|5439.81|5443.31|5441.31|5441.31|5439.31|86
1748484600000|2025-05-29 02:10:00|5442.81|5440.81|5440.58|5438.58|5442.81|5440.81|5440.58|5438.58|54
1748484900000|2025-05-29 02:15:00|5441.08|5439.08|5441.65|5439.65|5441.65|5439.65|5439.58|5437.58|47
1748485200000|2025-05-29 02:20:00|5442.15|5440.15|5441.65|5439.65|5444.65|5442.65|5441.65|5439.65|54
1748485500000|2025-05-29 02:25:00|5442.15|5440.15|5442.86|5440.86|5443.76|5441.76|5442.15|5440.15|22
1748485800000|2025-05-29 02:30:00|5442.79|5440.79|5443.79|5441.79|5445.29|5443.29|5442.79|5440.79|77
1748486100000|2025-05-29 02:35:00|5444.29|5442.29|5444.79|5442.79|5444.79|5442.79|5443.79|5441.79|58
1748486400000|2025-05-29 02:40:00|5445.29|5443.29|5446.89|5444.89|5447.89|5445.89|5444.8|5442.8|37
1748486700000|2025-05-29 02:45:00|5446.8|5444.8|5446.77|5444.77|5447.88|5445.88|5446.77|5444.77|41
1748487000000|2025-05-29 02:50:00|5447.77|5445.77|5448.77|5446.77|5448.77|5446.77|5447.27|5445.27|44
1748487300000|2025-05-29 02:55:00|5447.77|5445.77|5445.77|5443.77|5447.77|5445.77|5445.77|5443.77|48
1748487600000|2025-05-29 03:00:00|5446.77|5444.77|5444.77|5442.77|5446.77|5444.77|5444.77|5442.77|39
1748487900000|2025-05-29 03:05:00|5444.27|5442.27|5443.77|5441.77|5444.77|5442.77|5443.77|5441.77|43
1748488200000|2025-05-29 03:10:00|5444.27|5442.27|5447.27|5445.27|5447.77|5445.77|5444.27|5442.27|79
1748488500000|2025-05-29 03:15:00|5447.77|5445.77|5454.47|5452.47|5454.47|5452.47|5446.77|5444.77|564
1748488800000|2025-05-29 03:20:00|5455.47|5453.47|5458.08|5456.08|5461.47|5459.47|5454.47|5452.47|1345
1748489100000|2025-05-29 03:25:00|5457.58|5455.58|5460.08|5458.08|5461.58|5459.58|5457.08|5455.08|380
1748489400000|2025-05-29 03:30:00|5459.58|5457.58|5458.64|5456.64|5460.64|5458.64|5455.64|5453.64|422
1748489700000|2025-05-29 03:35:00|5457.14|5455.14|5456.64|5454.64|5458.64|5456.64|5456.64|5454.64|191
1748490000000|2025-05-29 03:40:00|5455.64|5453.64|5450.64|5448.64|5457.14|5455.14|5450.64|5448.64|353
1748490300000|2025-05-29 03:45:00|5449.64|5447.64|5448.64|5446.64|5449.64|5447.64|5447.64|5445.64|321
1748490600000|2025-05-29 03:50:00|5448.02|5446.02|5448.87|5446.87|5448.87|5446.87|5447.87|5445.87|62
1748490900000|2025-05-29 03:55:00|5449.87|5447.87|5448.87|5446.87|5449.87|5447.87|5448.87|5446.87|247
1748491200000|2025-05-29 04:00:00|5449.87|5447.87|5448.87|5446.87|5450.87|5448.87|5447.87|5445.87|211
1748491500000|2025-05-29 04:05:00|5449.87|5447.87|5448.87|5446.87|5449.87|5447.87|5448.87|5446.87|106
1748491800000|2025-05-29 04:10:00|5449.87|5447.87|5450.87|5448.87|5450.87|5448.87|5448.87|5446.87|116
1748492100000|2025-05-29 04:15:00|5449.87|5447.87|5448.87|5446.87|5449.87|5447.87|5448.87|5446.87|117
1748492400000|2025-05-29 04:20:00|5449.87|5447.87|5449.87|5447.87|5450.37|5448.37|5449.87|5447.87|44
1748492700000|2025-05-29 04:25:00|5448.87|5446.87|5447.87|5445.87|5448.87|5446.87|5447.87|5445.87|183
1748493000000|2025-05-29 04:30:00|5448.37|5446.37|5444.87|5442.87|5448.87|5446.87|5444.87|5442.87|228
1748493300000|2025-05-29 04:35:00|5445.37|5443.37|5444.87|5442.87|5447.87|5445.87|5444.87|5442.87|221
1748493600000|2025-05-29 04:40:00|5445.37|5443.37|5447.87|5445.87|5447.87|5445.87|5444.87|5442.87|60
1748493900000|2025-05-29 04:45:00|5446.87|5444.87|5446.87|5444.87|5447.87|5445.87|5446.87|5444.87|127
1748494200000|2025-05-29 04:50:00|5445.87|5443.87|5446.37|5444.37|5446.87|5444.87|5445.87|5443.87|23
1748494500000|2025-05-29 04:55:00|5446.87|5444.87|5448.37|5446.37|5449.87|5447.87|5446.87|5444.87|62
1748494800000|2025-05-29 05:00:00|5448.87|5446.87|5447.87|5445.87|5448.87|5446.87|5445.87|5443.87|105
1748495100000|2025-05-29 05:05:00|5446.87|5444.87|5447.87|5445.87|5448.87|5446.87|5445.87|5443.87|195
1748495400000|2025-05-29 05:10:00|5446.87|5444.87|5447.37|5445.37|5447.87|5445.87|5445.87|5443.87|67
1748495700000|2025-05-29 05:15:00|5447.87|5445.87|5453.23|5451.23|5454.21|5452.21|5447.87|5445.87|181
1748496000000|2025-05-29 05:20:00|5453.15|5451.15|5450.34|5448.34|5455.31|5453.31|5450.34|5448.34|302
1748496300000|2025-05-29 05:25:00|5450.28|5448.28|5450.6|5448.6|5451.83|5449.83|5449.58|5447.58|111
1748496600000|2025-05-29 05:30:00|5450.69|5448.69|5450.91|5448.91|5452.84|5450.84|5448.14|5446.14|666
1748496900000|2025-05-29 05:35:00|5451.02|5449.02|5450.17|5448.17|5452|5450|5449.15|5447.15|183
1748497200000|2025-05-29 05:40:00|5450.67|5448.67|5451.08|5449.08|5453.87|5451.87|5449.24|5447.24|508
1748497500000|2025-05-29 05:45:00|5450.08|5448.08|5450.08|5448.08|5451.08|5449.08|5450.08|5448.08|47
1748497800000|2025-05-29 05:50:00|5449.08|5447.08|5448.08|5446.08|5450.08|5448.08|5448.08|5446.08|160
1748498100000|2025-05-29 05:55:00|5447.58|5445.58|5442.19|5440.19|5448.08|5446.08|5442.08|5440.08|629
1748498400000|2025-05-29 06:00:00|5442.09|5440.59|5436.95|5435.45|5444.95|5443.45|5434.95|5433.45|1831
1748498700000|2025-05-29 06:05:00|5437.95|5436.45|5432.95|5431.45|5438.95|5437.45|5432.95|5431.45|376
1748499000000|2025-05-29 06:10:00|5433.95|5432.45|5432.34|5430.84|5434.34|5432.84|5430.34|5428.84|665
1748499300000|2025-05-29 06:15:00|5433.34|5431.84|5429.15|5427.65|5433.34|5431.84|5429.15|5427.65|334
1748499600000|2025-05-29 06:20:00|5430.15|5428.65|5438.15|5436.65|5438.15|5436.65|5430.15|5428.65|2025
1748499900000|2025-05-29 06:25:00|5437.15|5435.65|5439.27|5437.77|5440.15|5438.65|5436.15|5434.65|1268
1748500200000|2025-05-29 06:30:00|5439.22|5437.72|5439.18|5437.68|5439.22|5437.72|5434.18|5432.68|772
1748500500000|2025-05-29 06:35:00|5440.18|5438.68|5441.34|5439.84|5444.34|5442.84|5437.25|5435.75|1458
1748500800000|2025-05-29 06:40:00|5442.34|5440.84|5436.43|5434.93|5443.43|5441.93|5436.43|5434.93|2308
1748501100000|2025-05-29 06:45:00|5437.43|5435.93|5434.66|5433.16|5438.73|5437.23|5434.64|5433.14|1863
1748501400000|2025-05-29 06:50:00|5435.16|5433.66|5441.66|5440.16|5441.66|5440.16|5434.66|5433.16|1677
1748501700000|2025-05-29 06:55:00|5441.75|5440.25|5436.81|5435.31|5445.81|5444.31|5434.81|5433.31|3021
1748502000000|2025-05-29 07:00:00|5435.81|5434.31|5428.6|5427.1|5436.87|5435.37|5425.3|5423.8|8116
1748502300000|2025-05-29 07:05:00|5429.6|5428.1|5431.65|5430.15|5431.8|5430.3|5427.6|5426.1|3874
1748502600000|2025-05-29 07:10:00|5432.65|5431.15|5430.54|5429.04|5433.57|5432.07|5428.54|5427.04|3196
1748502900000|2025-05-29 07:15:00|5431.54|5430.04|5431.52|5430.02|5433.52|5432.02|5426.52|5425.02|3427
1748503200000|2025-05-29 07:20:00|5430.52|5429.02|5432.08|5430.58|5433.98|5432.48|5427.98|5426.48|3118
1748503500000|2025-05-29 07:25:00|5433.08|5431.58|5434.83|5433.33|5434.83|5433.33|5431.02|5429.52|2498
1748503800000|2025-05-29 07:30:00|5433.9|5432.4|5432.29|5430.79|5435.07|5433.57|5429.29|5427.79|3679
1748504100000|2025-05-29 07:35:00|5431.29|5429.79|5435.25|5433.75|5437.31|5435.81|5431.29|5429.79|2204
1748504400000|2025-05-29 07:40:00|5434.68|5433.18|5435.5|5434|5436.5|5435|5432.46|5430.96|2349
1748504700000|2025-05-29 07:45:00|5436.5|5435|5435.42|5433.92|5436.5|5435|5431.42|5429.92|2770
1748505000000|2025-05-29 07:50:00|5435.33|5433.83|5437.41|5435.91|5438.41|5436.91|5434.3|5432.8|2855
1748505300000|2025-05-29 07:55:00|5437.49|5435.99|5437.56|5436.06|5439.56|5438.06|5436.56|5435.06|2653
1748505600000|2025-05-29 08:00:00|5437.43|5435.93|5431.32|5429.82|5438.43|5436.93|5428.32|5426.82|4362
1748505900000|2025-05-29 08:05:00|5432.32|5430.82|5426.32|5424.82|5433.32|5431.82|5426.32|5424.82|1432
1748506200000|2025-05-29 08:10:00|5426.72|5425.22|5424.2|5422.7|5426.72|5425.22|5422.96|5421.46|2444
1748506500000|2025-05-29 08:15:00|5423.2|5421.7|5422.66|5421.16|5423.93|5422.43|5420.6|5419.1|2688
1748506800000|2025-05-29 08:20:00|5422.8|5421.3|5416.37|5414.87|5423.8|5422.3|5416.37|5414.87|3607
1748507100000|2025-05-29 08:25:00|5415.37|5413.87|5406.27|5404.77|5415.37|5413.87|5406.27|5404.77|3167
1748507400000|2025-05-29 08:30:00|5405.27|5403.77|5405.29|5403.79|5409.45|5407.95|5404.29|5402.79|4692
1748507700000|2025-05-29 08:35:00|5406.29|5404.79|5408.8|5407.3|5410.51|5409.01|5405.29|5403.79|3091
1748508000000|2025-05-29 08:40:00|5409.77|5408.27|5413.63|5412.13|5414.88|5413.38|5408.77|5407.27|3761
1748508300000|2025-05-29 08:45:00|5414.63|5413.13|5410.93|5409.43|5415.18|5413.68|5409.93|5408.43|755
1748508600000|2025-05-29 08:50:00|5410.64|5409.14|5413.52|5412.02|5414.02|5412.52|5410.64|5409.14|1176
1748508900000|2025-05-29 08:55:00|5414.52|5413.02|5413.52|5412.02|5415.52|5414.02|5413.52|5412.02|1417
1748509200000|2025-05-29 09:00:00|5413.27|5411.77|5415.59|5414.09|5416.59|5415.09|5412.59|5411.09|2179
1748509500000|2025-05-29 09:05:00|5416.59|5415.09|5420.07|5418.57|5420.07|5418.57|5415.59|5414.09|1282
1748509800000|2025-05-29 09:10:00|5419.69|5418.19|5421.51|5420.01|5422.51|5421.01|5418.51|5417.01|1798
1748510100000|2025-05-29 09:15:00|5420.51|5419.01|5418.45|5416.95|5421.68|5420.18|5415.94|5414.44|3819
1748510400000|2025-05-29 09:20:00|5418.84|5417.34|5420.01|5418.51|5422.38|5420.88|5417.84|5416.34|3479
1748510700000|2025-05-29 09:25:00|5420.16|5418.66|5420.48|5418.98|5420.48|5418.98|5419.29|5417.79|926
1748511000000|2025-05-29 09:30:00|5420.22|5418.72|5415.27|5413.77|5423.3|5421.8|5414.27|5412.77|3619
1748511300000|2025-05-29 09:35:00|5416.27|5414.77|5420.27|5418.77|5420.27|5418.77|5415.27|5413.77|955
1748511600000|2025-05-29 09:40:00|5420.42|5418.92|5419.35|5417.85|5420.42|5418.92|5417.35|5415.85|3222
1748511900000|2025-05-29 09:45:00|5419.24|5417.74|5421.27|5419.77|5422.27|5420.77|5418.24|5416.74|861
1748512200000|2025-05-29 09:50:00|5421.05|5419.55|5419.59|5418.09|5422.05|5420.55|5417.48|5415.98|864
1748512500000|2025-05-29 09:55:00|5420.59|5419.09|5421.18|5419.68|5421.18|5419.68|5419.17|5417.67|790
1748512800000|2025-05-29 10:00:00|5421.37|5419.87|5410.23|5408.73|5421.37|5419.87|5410.23|5408.73|1782
1748513100000|2025-05-29 10:05:00|5411.23|5409.73|5411.37|5409.87|5412.37|5410.87|5410.23|5408.73|1730
1748513400000|2025-05-29 10:10:00|5411.86|5410.36|5411.57|5410.07|5413.76|5412.26|5410.63|5409.13|771
1748513700000|2025-05-29 10:15:00|5412.57|5411.07|5409.44|5407.94|5412.57|5411.07|5408.44|5406.94|1909
1748514000000|2025-05-29 10:20:00|5409.27|5407.77|5408.38|5406.88|5412.29|5410.79|5407.81|5406.31|1822
1748514300000|2025-05-29 10:25:00|5409.38|5407.88|5409.82|5408.32|5410.82|5409.32|5407.36|5405.86|657
1748514600000|2025-05-29 10:30:00|5409.86|5408.36|5411.48|5409.98|5411.86|5410.36|5409.36|5407.86|3156
1748514900000|2025-05-29 10:35:00|5411.61|5410.11|5411.43|5409.93|5411.78|5410.28|5409.09|5407.59|4035
1748515200000|2025-05-29 10:40:00|5411.46|5409.96|5410.34|5408.84|5412.34|5410.84|5410.34|5408.84|628
1748515500000|2025-05-29 10:45:00|5409.34|5407.84|5411.81|5410.31|5411.89|5410.39|5406.96|5405.46|2368
1748515800000|2025-05-29 10:50:00|5411.79|5410.29|5408.26|5406.76|5411.79|5410.29|5408.26|5406.76|2036
1748516100000|2025-05-29 10:55:00|5407.26|5405.76|5412.25|5410.75|5412.75|5411.25|5407.26|5405.76|1285
1748516400000|2025-05-29 11:00:00|5412.28|5410.78|5410.28|5408.78|5413.28|5411.78|5410.28|5408.78|954
1748516700000|2025-05-29 11:05:00|5411.28|5409.78|5415.28|5413.78|5416.28|5414.78|5411.28|5409.78|892
1748517000000|2025-05-29 11:10:00|5415.2|5413.7|5416.2|5414.7|5416.2|5414.7|5413.2|5411.7|434
1748517300000|2025-05-29 11:15:00|5417.2|5415.7|5417.48|5415.98|5418.48|5416.98|5416.2|5414.7|752
1748517600000|2025-05-29 11:20:00|5417.37|5415.87|5413.37|5411.87|5417.37|5415.87|5412.37|5410.87|1980
1748517900000|2025-05-29 11:25:00|5414.37|5412.87|5410.37|5408.87|5414.37|5412.87|5409.37|5407.87|1248
1748518200000|2025-05-29 11:30:00|5410.66|5409.16|5409.5|5408|5411.51|5410.01|5406.36|5404.86|3564
1748518500000|2025-05-29 11:35:00|5408.5|5407|5410.64|5409.14|5413.5|5412|5408.5|5407|2600
1748518800000|2025-05-29 11:40:00|5410.23|5408.73|5413.17|5411.67|5413.35|5411.85|5410.23|5408.73|1136
1748519100000|2025-05-29 11:45:00|5414.17|5412.67|5408.8|5407.3|5414.17|5412.67|5408.8|5407.3|933
1748519400000|2025-05-29 11:50:00|5409.01|5407.51|5406.01|5404.51|5409.01|5407.51|5406.01|5404.51|1959
1748519700000|2025-05-29 11:55:00|5405.01|5403.51|5406.01|5404.51|5406.01|5404.51|5405.01|5403.51|2103
1748520000000|2025-05-29 12:00:00|5406.24|5404.74|5405.24|5403.74|5406.24|5404.74|5402.24|5400.74|3539
1748520300000|2025-05-29 12:05:00|5404.24|5402.74|5404.64|5403.14|5406.54|5405.04|5398.74|5397.24|9413
1748520600000|2025-05-29 12:10:00|5404.53|5403.03|5402.7|5401.2|5406.71|5405.21|5400.67|5399.17|4010
1748520900000|2025-05-29 12:15:00|5401.7|5400.2|5400.71|5399.21|5404.85|5403.35|5400.39|5398.89|977
1748521200000|2025-05-29 12:20:00|5400.84|5399.34|5400.88|5399.38|5403.12|5401.62|5397.2|5395.7|3208
1748521500000|2025-05-29 12:25:00|5400.91|5399.41|5400.19|5398.69|5402.78|5401.28|5398.81|5397.31|1728
1748521800000|2025-05-29 12:30:00|5400.22|5398.72|5400.33|5398.83|5403.33|5401.83|5398.85|5397.35|2700
1748522100000|2025-05-29 12:35:00|5399.33|5397.83|5390.87|5389.37|5402.17|5400.67|5390.87|5389.37|2010
1748522400000|2025-05-29 12:40:00|5390.99|5389.49|5392.96|5391.46|5393.06|5391.56|5389.22|5387.72|1740
1748522700000|2025-05-29 12:45:00|5392.84|5391.34|5393.13|5391.63|5396.11|5394.61|5391.94|5390.44|2530
1748523000000|2025-05-29 12:50:00|5393.08|5391.58|5396.7|5395.2|5398.77|5397.27|5391.99|5390.49|1806
1748523300000|2025-05-29 12:55:00|5397.7|5396.2|5391.32|5389.82|5397.7|5396.2|5391.32|5389.82|1802
1748523600000|2025-05-29 13:00:00|5391.31|5389.81|5391.92|5390.42|5394.96|5393.46|5390.31|5388.81|2297
1748523900000|2025-05-29 13:05:00|5392.13|5390.63|5395.24|5393.74|5396.93|5395.43|5391.97|5390.47|981
1748524200000|2025-05-29 13:10:00|5395.14|5393.64|5394.89|5393.39|5395.64|5394.14|5393.7|5392.2|1063
1748524500000|2025-05-29 13:15:00|5395.02|5393.52|5394.45|5392.95|5398.47|5396.97|5394.32|5392.82|2797
1748524800000|2025-05-29 13:20:00|5394.52|5393.02|5393.27|5391.77|5394.75|5393.25|5392.56|5391.06|1278
1748525100000|2025-05-29 13:25:00|5392.27|5390.77|5392.3|5390.8|5392.3|5390.8|5390.65|5389.15|1514
1748525400000|2025-05-29 13:30:00|5392.78|5391.28|5383.74|5382.24|5393.78|5392.28|5381.18|5379.68|8220
1748525700000|2025-05-29 13:35:00|5384.74|5383.24|5381.93|5380.43|5386.93|5385.43|5381.93|5380.43|4734
1748526000000|2025-05-29 13:40:00|5381.68|5380.18|5379.68|5378.18|5385.68|5384.18|5378.68|5377.18|2263
1748526300000|2025-05-29 13:45:00|5380.68|5379.18|5381.33|5379.83|5384.33|5382.83|5379.33|5377.83|5954
1748526600000|2025-05-29 13:50:00|5381.02|5379.52|5387.2|5385.7|5387.39|5385.89|5377.39|5375.89|4505
1748526900000|2025-05-29 13:55:00|5388.2|5386.7|5380.4|5378.9|5389.2|5387.7|5378.4|5376.9|8149
1748527200000|2025-05-29 14:00:00|5380.58|5379.08|5382.58|5381.08|5387.08|5385.58|5380.58|5379.08|2413
1748527500000|2025-05-29 14:05:00|5381.58|5380.08|5371.22|5369.72|5381.58|5380.08|5371.22|5369.72|4830
1748527800000|2025-05-29 14:10:00|5371.98|5370.48|5376.77|5375.27|5376.77|5375.27|5370.77|5369.27|3761
1748528100000|2025-05-29 14:15:00|5376.94|5375.44|5368.03|5366.53|5379.01|5377.51|5366.03|5364.53|5612
1748528400000|2025-05-29 14:20:00|5367.52|5366.02|5371.24|5369.74|5372.24|5370.74|5365.21|5363.71|4413
1748528700000|2025-05-29 14:25:00|5372.24|5370.74|5376.68|5375.18|5378.68|5377.18|5371.24|5369.74|2439
1748529000000|2025-05-29 14:30:00|5376.52|5375.02|5368.11|5366.61|5376.92|5375.42|5367.96|5366.46|4156
1748529300000|2025-05-29 14:35:00|5368.61|5367.11|5371.3|5369.8|5374.37|5372.87|5368.11|5366.61|2499
1748529600000|2025-05-29 14:40:00|5371.83|5370.33|5371.55|5370.05|5371.83|5370.33|5367.55|5366.05|2456
1748529900000|2025-05-29 14:45:00|5370.55|5369.05|5372.78|5371.28|5374.75|5373.25|5369.55|5368.05|1959
1748530200000|2025-05-29 14:50:00|5373|5371.5|5375.48|5373.98|5377.6|5376.1|5371.43|5369.93|2694
1748530500000|2025-05-29 14:55:00|5375.31|5373.81|5379.11|5377.61|5379.11|5377.61|5375.11|5373.61|1938
1748530800000|2025-05-29 15:00:00|5379.06|5377.56|5376.67|5375.17|5380.54|5379.04|5373.67|5372.17|2618
1748531100000|2025-05-29 15:05:00|5377.67|5376.17|5378.49|5376.99|5379.49|5377.99|5376.49|5374.99|2220
1748531400000|2025-05-29 15:10:00|5378.68|5377.18|5373.23|5371.73|5380.78|5379.28|5373.23|5371.73|3599
1748531700000|2025-05-29 15:15:00|5374.23|5372.73|5373.21|5371.71|5375.23|5373.73|5372.07|5370.57|3533
1748532000000|2025-05-29 15:20:00|5373.24|5371.74|5374.27|5372.77|5375.27|5373.77|5372.07|5370.57|3871
1748532300000|2025-05-29 15:25:00|5375.27|5373.77|5377.97|5376.47|5378.97|5377.47|5374.27|5372.77|16718
1748532600000|2025-05-29 15:30:00|5378.97|5377.47|5373.5|5372|5380.1|5378.6|5369.32|5367.82|18177
1748532900000|2025-05-29 15:35:00|5374.5|5373|5370.64|5369.14|5378.14|5376.64|5370.64|5369.14|12427
1748533200000|2025-05-29 15:40:00|5371.64|5370.14|5368.6|5367.1|5373.04|5371.54|5368.6|5367.1|3759
1748533500000|2025-05-29 15:45:00|5367.6|5366.1|5364.46|5362.96|5369.66|5368.16|5364.46|5362.96|3060
1748533800000|2025-05-29 15:50:00|5365.46|5363.96|5366.34|5364.84|5370.07|5368.57|5364.46|5362.96|2150
1748534100000|2025-05-29 15:55:00|5366.84|5365.34|5355.79|5354.29|5368.34|5366.84|5352.79|5351.29|3175
1748534400000|2025-05-29 16:00:00|5355.29|5353.79|5353.66|5352.16|5355.79|5354.29|5349.66|5348.16|2915
1748534700000|2025-05-29 16:05:00|5354.66|5353.16|5357.74|5356.24|5358.74|5357.24|5354.66|5353.16|1411
1748535000000|2025-05-29 16:10:00|5358.74|5357.24|5362.77|5361.27|5362.77|5361.27|5357.74|5356.24|2065
1748535300000|2025-05-29 16:15:00|5363.77|5362.27|5368.14|5366.64|5368.14|5366.64|5362.77|5361.27|549
1748535600000|2025-05-29 16:20:00|5368.12|5366.62|5366.8|5365.3|5368.8|5367.3|5365.23|5363.73|1002
1748535900000|2025-05-29 16:25:00|5367.8|5366.3|5368.81|5367.31|5369.93|5368.43|5366.8|5365.3|841
1748536200000|2025-05-29 16:30:00|5367.81|5366.31|5369.81|5368.31|5370.81|5369.31|5367.81|5366.31|519
1748536500000|2025-05-29 16:35:00|5369.31|5367.81|5371.19|5369.69|5371.81|5370.31|5368.31|5366.81|1642
1748536800000|2025-05-29 16:40:00|5371.69|5370.19|5372.97|5371.47|5373.12|5371.62|5370.97|5369.47|606
1748537100000|2025-05-29 16:45:00|5371.97|5370.47|5368.97|5367.47|5372.97|5371.47|5368.97|5367.47|621
1748537400000|2025-05-29 16:50:00|5369.97|5368.47|5370.86|5369.36|5371.99|5370.49|5369.11|5367.61|460
1748537700000|2025-05-29 16:55:00|5371.86|5370.36|5372.9|5371.4|5374.9|5373.4|5369.9|5368.4|692
1748538000000|2025-05-29 17:00:00|5373.9|5372.4|5374.64|5373.14|5378.9|5377.4|5373.9|5372.4|862
1748538300000|2025-05-29 17:05:00|5375.64|5374.14|5372.86|5371.36|5376.64|5375.14|5372.64|5371.14|254
1748538600000|2025-05-29 17:10:00|5373.86|5372.36|5373.71|5372.21|5374.86|5373.36|5372.71|5371.21|144
1748538900000|2025-05-29 17:15:00|5372.71|5371.21|5372.67|5371.17|5375.71|5374.21|5371.67|5370.17|915
1748539200000|2025-05-29 17:20:00|5373.17|5371.67|5373.79|5372.29|5375.79|5374.29|5371.69|5370.19|307
1748539500000|2025-05-29 17:25:00|5373.29|5371.79|5369.86|5368.36|5373.79|5372.29|5369.73|5368.23|340
1748539800000|2025-05-29 17:30:00|5368.86|5367.36|5370.81|5369.31|5372.95|5371.45|5368.86|5367.36|263
1748540100000|2025-05-29 17:35:00|5371.81|5370.31|5368.97|5367.47|5371.9|5370.4|5367.9|5366.4|386
1748540400000|2025-05-29 17:40:00|5369.13|5367.63|5368.14|5366.64|5372.03|5370.53|5367.14|5365.64|656
1748540700000|2025-05-29 17:45:00|5368.35|5366.85|5365.25|5363.75|5370.6|5369.1|5365.25|5363.75|312
1748541000000|2025-05-29 17:50:00|5366.25|5364.75|5367.91|5366.41|5369.41|5367.91|5365.25|5363.75|447
1748541300000|2025-05-29 17:55:00|5368.41|5366.91|5364.26|5362.76|5368.41|5366.91|5364.26|5362.76|350
1748541600000|2025-05-29 18:00:00|5365.26|5363.76|5366.26|5364.76|5366.26|5364.76|5364.26|5362.76|375
1748541900000|2025-05-29 18:05:00|5367.26|5365.76|5367.26|5365.76|5369.26|5367.76|5365.26|5363.76|262
1748542200000|2025-05-29 18:10:00|5366.26|5364.76|5367.6|5366.1|5368.43|5366.93|5365.43|5363.93|330
1748542500000|2025-05-29 18:15:00|5366.6|5365.1|5362.61|5361.11|5367.6|5366.1|5361.45|5359.95|295
1748542800000|2025-05-29 18:20:00|5362.11|5360.61|5361.39|5359.89|5363.39|5361.89|5359.72|5358.22|596
1748543100000|2025-05-29 18:25:00|5362.39|5360.89|5361.18|5359.68|5363.56|5362.06|5360.21|5358.71|154
1748543400000|2025-05-29 18:30:00|5362.18|5360.68|5365.41|5363.91|5365.59|5364.09|5361.18|5359.68|337
1748543700000|2025-05-29 18:35:00|5366.41|5364.91|5366.54|5365.04|5366.54|5365.04|5364.54|5363.04|378
1748544000000|2025-05-29 18:40:00|5367.04|5365.54|5366.37|5364.87|5367.54|5366.04|5364.54|5363.04|199
1748544300000|2025-05-29 18:45:00|5366.18|5364.68|5367.33|5365.83|5368.38|5366.88|5366.08|5364.58|173
1748544600000|2025-05-29 18:50:00|5368.33|5366.83|5367.33|5365.83|5369.33|5367.83|5367.33|5365.83|261
1748544900000|2025-05-29 18:55:00|5368.33|5366.83|5363.9|5362.4|5368.52|5367.02|5361.9|5360.4|847
1748545200000|2025-05-29 19:00:00|5364.9|5363.4|5365.9|5364.4|5366.9|5365.4|5363.9|5362.4|319
1748545500000|2025-05-29 19:05:00|5366.9|5365.4|5365.51|5364.01|5367.9|5366.4|5363.4|5361.9|1163
1748545800000|2025-05-29 19:10:00|5366.01|5364.51|5363.94|5362.44|5366.94|5365.44|5363.94|5362.44|1306
1748546100000|2025-05-29 19:15:00|5364.08|5362.58|5369.5|5368|5369.5|5368|5364.08|5362.58|339
1748546400000|2025-05-29 19:20:00|5370.5|5369|5370.9|5369.4|5371.9|5370.4|5368.35|5366.85|456
1748546700000|2025-05-29 19:25:00|5371.9|5370.4|5369.58|5368.08|5372.9|5371.4|5369.58|5368.08|404
1748547000000|2025-05-29 19:30:00|5370.58|5369.08|5370.38|5368.88|5371.58|5370.08|5369.38|5367.88|471
1748547300000|2025-05-29 19:35:00|5369.88|5368.38|5370.38|5368.88|5370.38|5368.88|5369.38|5367.88|313
1748547600000|2025-05-29 19:40:00|5371.38|5369.88|5371.38|5369.88|5372.38|5370.88|5370.38|5368.88|423
1748547900000|2025-05-29 19:45:00|5372.38|5370.88|5374.39|5372.89|5375.67|5374.17|5371.5|5370|732
1748548200000|2025-05-29 19:50:00|5376.39|5374.89|5370.52|5369.02|5377.7|5376.2|5369.52|5368.02|1469
1748548500000|2025-05-29 19:55:00|5371.52|5370.02|5374.14|5372.64|5376.64|5375.14|5370.52|5369.02|3343
1748548800000|2025-05-29 20:00:00|5374.34|5371.14|5371.04|5368.04|5375.94|5372.94|5371.04|5368.04|2
1748549100000|2025-05-29 20:05:00|5371.24|5368.24|5369.64|5366.64|5371.74|5368.74|5368.34|5365.34|0
1748549400000|2025-05-29 20:10:00|5369.24|5366.24|5369.94|5366.94|5371.44|5368.44|5369.04|5366.04|0
1748549700000|2025-05-29 20:15:00|5370.54|5367.54|5372.84|5369.84|5372.84|5369.84|5370.34|5367.34|0
1748550000000|2025-05-29 20:20:00|5372.64|5369.64|5372.54|5369.54|5373.24|5370.24|5371.74|5368.74|0
1748550300000|2025-05-29 20:25:00|5372.34|5369.34|5373.64|5370.64|5374.34|5371.34|5372.34|5369.34|0
1748550600000|2025-05-29 20:30:00|5373.44|5370.44|5373.24|5370.24|5374.84|5371.84|5372.84|5369.84|0
1748550900000|2025-05-29 20:35:00|5373.44|5370.44|5373.64|5370.64|5373.74|5370.74|5372.34|5369.34|0
1748551200000|2025-05-29 20:40:00|5373.44|5370.44|5371.74|5368.74|5373.64|5370.64|5371.64|5368.64|0
1748551500000|2025-05-29 20:45:00|5371.94|5368.94|5370.54|5367.54|5371.94|5368.94|5370.54|5367.54|0
1748551800000|2025-05-29 20:50:00|5370.34|5367.34|5369.24|5366.24|5371.24|5368.24|5368.84|5365.84|0
1748552100000|2025-05-29 20:55:00|5369.04|5366.04|5369.94|5366.94|5370.54|5367.54|5368.84|5365.84|0
1748552400000|2025-05-29 21:00:00|5369.84|5366.84|5370.6|5367.6|5370.7|5367.7|5369.54|5366.54|0
1748552700000|2025-05-29 21:05:00|5370.7|5367.7|5370.6|5367.6|5370.7|5367.7|5370.6|5367.6|0
1748553000000|2025-05-29 21:10:00|5370.5|5367.5|5370.6|5367.6|5370.6|5367.6|5370.5|5367.5|0
1748553300000|2025-05-29 21:15:00|5370.5|5367.5|5370.3|5367.3|5370.6|5367.6|5370.3|5367.3|0
1748553600000|2025-05-29 21:20:00|5370.2|5367.2|5369.7|5366.7|5370.4|5367.4|5369.7|5366.7|0
1748553900000|2025-05-29 21:25:00|5370|5367|5370|5367|5370|5367|5369.6|5366.6|0
1748554200000|2025-05-29 21:30:00|5369.9|5366.9|5369.7|5366.7|5369.9|5366.9|5369.6|5366.6|0
1748554500000|2025-05-29 21:35:00|5369.5|5366.5|5369.4|5366.4|5369.5|5366.5|5369.3|5366.3|0
1748554800000|2025-05-29 21:40:00|5369.3|5366.3|5368.8|5365.8|5369.4|5366.4|5368.5|5365.5|0
1748555100000|2025-05-29 21:45:00|5368.5|5365.5|5367.7|5364.7|5369|5366|5367.6|5364.6|0
1748555400000|2025-05-29 21:50:00|5367.9|5364.9|5368.3|5365.3|5368.3|5365.3|5367.6|5364.6|0
1748555700000|2025-05-29 21:55:00|5368.2|5365.2|5367.2|5364.2|5368.2|5365.2|5366.9|5363.9|0
1748556000000|2025-05-29 22:00:00|5366.1|5363.1|5368|5365|5368.9|5365.9|5365.3|5362.3|0
1748556300000|2025-05-29 22:05:00|5368.1|5365.1|5370.3|5367.3|5370.6|5367.6|5365.1|5362.1|0
1748556600000|2025-05-29 22:10:00|5370.4|5367.4|5370.2|5367.2|5372.1|5369.1|5370.1|5367.1|0
1748556900000|2025-05-29 22:15:00|5370.1|5367.1|5370.1|5367.1|5370.4|5367.4|5368.8|5365.8|0
1748557200000|2025-05-29 22:20:00|5370.2|5367.2|5367.1|5364.1|5370.4|5367.4|5366.8|5363.8|0
1748557500000|2025-05-29 22:25:00|5367|5364|5364.5|5361.5|5367.2|5364.2|5364.2|5361.2|0
1748557800000|2025-05-29 22:30:00|5364.6|5361.6|5365.7|5362.7|5367.5|5364.5|5364.2|5361.2|0
1748558100000|2025-05-29 22:35:00|5365.6|5362.6|5364.4|5361.4|5365.9|5362.9|5364.4|5361.4|0
1748558400000|2025-05-29 22:40:00|5364.5|5361.5|5363.2|5360.2|5364.8|5361.8|5363.1|5360.1|0
1748558700000|2025-05-29 22:45:00|5363.3|5360.3|5364.4|5361.4|5364.6|5361.6|5363.2|5360.2|0
1748559000000|2025-05-29 22:50:00|5364.3|5361.3|5364.1|5361.1|5365.2|5362.2|5361.8|5358.8|0
1748559300000|2025-05-29 22:55:00|5364|5361|5365.5|5362.5|5365.7|5362.7|5363.6|5360.6|0
1748559600000|2025-05-29 23:00:00|5365.6|5362.6|5365.5|5362.5|5366.6|5363.6|5364.2|5361.2|0
1748559900000|2025-05-29 23:05:00|5365.6|5362.6|5366.9|5363.9|5367.2|5364.2|5365.5|5362.5|0
1748560200000|2025-05-29 23:10:00|5366.8|5363.8|5366.5|5363.5|5367.1|5364.1|5365.9|5362.9|0
1748560500000|2025-05-29 23:15:00|5366.4|5363.4|5367.2|5364.2|5367.2|5364.2|5365.3|5362.3|0
1748560800000|2025-05-29 23:20:00|5367.3|5364.3|5368.1|5365.1|5368.2|5365.2|5366.3|5363.3|0
1748561100000|2025-05-29 23:25:00|5368|5365|5367|5364|5368.1|5365.1|5366.8|5363.8|0
1748561400000|2025-05-29 23:30:00|5367.2|5364.2|5365.7|5362.7|5368.2|5365.2|5365.4|5362.4|0
1748561700000|2025-05-29 23:35:00|5365.8|5362.8|5364.6|5361.6|5366.2|5363.2|5364.4|5361.4|0
1748562000000|2025-05-29 23:40:00|5364.7|5361.7|5362.8|5359.8|5365|5362|5362.3|5359.3|0
1748562300000|2025-05-29 23:45:00|5362.4|5359.4|5362.3|5359.3|5362.6|5359.6|5361.3|5358.3|0
1748562600000|2025-05-29 23:50:00|5362.4|5359.4|5362.6|5359.6|5362.9|5359.9|5361|5358|0
1748562900000|2025-05-29 23:55:00|5362.7|5359.7|5360.6|5357.6|5362.9|5359.9|5360.6|5357.6|0
1748563200000|2025-05-30 00:00:00|5360.8|5357.8|5365.7|5362.7|5365.9|5362.9|5360.6|5357.6|0
1748563500000|2025-05-30 00:05:00|5365.6|5362.6|5366.6|5363.6|5367.6|5364.6|5365.2|5362.2|0
1748563800000|2025-05-30 00:10:00|5366.7|5363.7|5365.6|5362.6|5368.4|5365.4|5365.3|5362.3|0
1748564100000|2025-05-30 00:15:00|5365.5|5362.5|5371.88|5369.88|5371.88|5369.88|5364.63|5362.3|479
1748564400000|2025-05-30 00:20:00|5372.38|5370.38|5373.99|5371.99|5373.99|5371.99|5370.88|5368.88|79
1748564700000|2025-05-30 00:25:00|5372.99|5370.99|5372.48|5370.48|5373.98|5371.98|5369.48|5367.48|179
1748565000000|2025-05-30 00:30:00|5371.98|5369.98|5371.21|5369.21|5372.95|5370.95|5370.21|5368.21|52
1748565300000|2025-05-30 00:35:00|5370.71|5368.71|5371.32|5369.32|5371.32|5369.32|5370.21|5368.21|21
1748565600000|2025-05-30 00:40:00|5372.32|5370.32|5373.99|5371.99|5373.99|5371.99|5370.32|5368.32|65
1748565900000|2025-05-30 00:45:00|5374.49|5372.49|5372.25|5370.25|5374.49|5372.49|5371.31|5369.31|14
1748566200000|2025-05-30 00:50:00|5371.75|5369.75|5371.25|5369.25|5375.25|5373.25|5371.25|5369.25|78
1748566500000|2025-05-30 00:55:00|5371.75|5369.75|5373.75|5371.75|5373.75|5371.75|5371.25|5369.25|12
1748566800000|2025-05-30 01:00:00|5373.25|5371.25|5368.73|5366.73|5375.73|5373.73|5368.73|5366.73|93
1748567100000|2025-05-30 01:05:00|5369.73|5367.73|5368.95|5366.95|5371.95|5369.95|5361.23|5359.23|436
1748567400000|2025-05-30 01:10:00|5369.2|5367.2|5369|5367|5371.72|5369.72|5367.93|5365.93|57
1748567700000|2025-05-30 01:15:00|5368|5366|5366.22|5364.22|5370.51|5368.51|5365.2|5363.2|52
1748568000000|2025-05-30 01:20:00|5365.72|5363.72|5369.24|5367.24|5369.24|5367.24|5364.65|5362.65|8
1748568300000|2025-05-30 01:25:00|5369.03|5367.03|5371.83|5369.83|5372.03|5370.03|5369.03|5367.03|18
1748568600000|2025-05-30 01:30:00|5372.83|5370.83|5370.27|5368.27|5373.56|5371.56|5370.27|5368.27|26
1748568900000|2025-05-30 01:35:00|5370.04|5368.04|5371.78|5369.78|5371.78|5369.78|5368.78|5366.78|23
1748569200000|2025-05-30 01:40:00|5372.01|5370.01|5372.39|5370.39|5372.78|5370.78|5371.01|5369.01|27
1748569500000|2025-05-30 01:45:00|5371.89|5369.89|5368.39|5366.39|5371.89|5369.89|5367.89|5365.89|121
1748569800000|2025-05-30 01:50:00|5369.39|5367.39|5368.39|5366.39|5369.39|5367.39|5367.89|5365.89|78
1748570100000|2025-05-30 01:55:00|5368.89|5366.89|5368.39|5366.39|5369.39|5367.39|5368.39|5366.39|63
1748570400000|2025-05-30 02:00:00|5368.89|5366.89|5369.76|5367.76|5370.26|5368.26|5368.76|5366.76|217
1748570700000|2025-05-30 02:05:00|5369.56|5367.56|5365.6|5363.6|5369.56|5367.56|5365.6|5363.6|199
1748571000000|2025-05-30 02:10:00|5365.88|5363.88|5367.26|5365.26|5368.46|5366.46|5365.73|5363.73|333
1748571300000|2025-05-30 02:15:00|5367.46|5365.46|5367.06|5365.06|5367.62|5365.62|5365.38|5363.38|273
1748571600000|2025-05-30 02:20:00|5367.33|5365.33|5369.24|5367.24|5370.72|5368.72|5367.17|5365.17|375
1748571900000|2025-05-30 02:25:00|5369.39|5367.39|5369.02|5367.02|5370.67|5368.67|5369.02|5367.02|56
1748572200000|2025-05-30 02:30:00|5370.02|5368.02|5369.15|5367.15|5370.36|5368.36|5368.86|5366.86|41
1748572500000|2025-05-30 02:35:00|5370|5368|5367.12|5365.12|5370|5368|5367.12|5365.12|91
1748572800000|2025-05-30 02:40:00|5366.82|5364.82|5367.72|5365.72|5367.72|5365.72|5366.52|5364.52|209
1748573100000|2025-05-30 02:45:00|5367.22|5365.22|5365.71|5363.71|5367.22|5365.22|5365.53|5363.53|46
1748573400000|2025-05-30 02:50:00|5364.71|5362.71|5363.61|5361.61|5364.95|5362.95|5363.56|5361.56|69
1748573700000|2025-05-30 02:55:00|5362.61|5360.61|5365.35|5363.35|5365.35|5363.35|5362.61|5360.61|91
1748574000000|2025-05-30 03:00:00|5365.15|5363.15|5364.92|5362.92|5365.92|5363.92|5364.42|5362.42|70
1748574300000|2025-05-30 03:05:00|5365.17|5363.17|5367.39|5365.39|5368.39|5366.39|5365.17|5363.17|45
1748574600000|2025-05-30 03:10:00|5368.39|5366.39|5367.39|5365.39|5369.39|5367.39|5367.39|5365.39|19
1748574900000|2025-05-30 03:15:00|5366.39|5364.39|5367.39|5365.39|5367.39|5365.39|5365.39|5363.39|117
1748575200000|2025-05-30 03:20:00|5366.39|5364.39|5364.9|5362.9|5366.89|5364.89|5364.9|5362.9|25
1748575500000|2025-05-30 03:25:00|5365.4|5363.4|5365.4|5363.4|5365.9|5363.9|5364.9|5362.9|9
1748575800000|2025-05-30 03:30:00|5365.9|5363.9|5366.9|5364.9|5367.9|5365.9|5365.9|5363.9|16
1748576100000|2025-05-30 03:35:00|5367.14|5365.14|5366.86|5364.86|5367.86|5365.86|5366.86|5364.86|4
1748576400000|2025-05-30 03:40:00|5367.36|5365.36|5366.36|5364.36|5367.36|5365.36|5366.36|5364.36|3
1748576700000|2025-05-30 03:45:00|5365.86|5363.86|5366.86|5364.86|5366.86|5364.86|5365.86|5363.86|6
1748577000000|2025-05-30 03:50:00|5367.36|5365.36|5367.32|5365.32|5367.82|5365.82|5366.86|5364.86|2
1748577300000|2025-05-30 03:55:00|5367.07|5365.07|5367.82|5365.82|5367.82|5365.82|5366.82|5364.82|16
1748577600000|2025-05-30 04:00:00|5368.07|5366.07|5369.3|5367.3|5369.3|5367.3|5368.07|5366.07|35
1748577900000|2025-05-30 04:05:00|5370.3|5368.3|5371.3|5369.3|5371.3|5369.3|5370.3|5368.3|22
1748578200000|2025-05-30 04:10:00|||||||||2
1748578500000|2025-05-30 04:15:00|5370.8|5368.8|5370.3|5368.3|5370.8|5368.8|5370.3|5368.3|10
1748578800000|2025-05-30 04:20:00|5370.8|5368.8|5371.3|5369.3|5371.3|5369.3|5370.3|5368.3|25
1748579100000|2025-05-30 04:25:00|5370.3|5368.3|5368.8|5366.8|5370.3|5368.3|5368.8|5366.8|19
1748579400000|2025-05-30 04:30:00|5369.3|5367.3|5368.8|5366.8|5369.3|5367.3|5368.8|5366.8|3
1748579700000|2025-05-30 04:35:00|5369.3|5367.3|5369.8|5367.8|5370.3|5368.3|5368.8|5366.8|4
1748580000000|2025-05-30 04:40:00|5370.05|5368.05|5369.28|5367.28|5370.28|5368.28|5369.28|5367.28|7
1748580300000|2025-05-30 04:45:00|||||||||10
1748580600000|2025-05-30 04:50:00|5369.78|5367.78|5369.79|5367.79|5370.28|5368.28|5369.28|5367.28|21
1748580900000|2025-05-30 04:55:00|5370.29|5368.29|5372.79|5370.79|5372.79|5370.79|5369.79|5367.79|36
1748581200000|2025-05-30 05:00:00|5373.47|5371.47|5374.8|5372.8|5374.8|5372.8|5372.5|5370.5|71
1748581500000|2025-05-30 05:05:00|5375.3|5373.3|5378.27|5376.27|5379.27|5377.27|5374.78|5372.78|292
1748581800000|2025-05-30 05:10:00|5378.77|5376.77|5376.87|5374.87|5379.27|5377.27|5376.77|5374.77|146
1748582100000|2025-05-30 05:15:00|5377.37|5375.37|5378.21|5376.21|5378.75|5376.75|5377.37|5375.37|87
1748582400000|2025-05-30 05:20:00|5377.9|5375.9|5378.21|5376.21|5379.48|5377.48|5376.9|5374.9|106
1748582700000|2025-05-30 05:25:00|5378.71|5376.71|5377.13|5375.13|5379.76|5377.76|5377.13|5375.13|33
1748583000000|2025-05-30 05:30:00|5377.08|5375.08|5379.06|5377.06|5379.54|5377.54|5376.14|5374.14|78
1748583300000|2025-05-30 05:35:00|5378.85|5376.85|5385.07|5383.07|5385.36|5383.36|5378.56|5376.56|385
1748583600000|2025-05-30 05:40:00|5386.07|5384.07|5384.46|5382.46|5388.07|5386.07|5382.99|5380.99|494
1748583900000|2025-05-30 05:45:00|5385.46|5383.46|5380.56|5378.56|5385.73|5383.73|5380.56|5378.56|199
1748584200000|2025-05-30 05:50:00|5379.56|5377.56|5379.85|5377.85|5380.85|5378.85|5378.06|5376.06|508
1748584500000|2025-05-30 05:55:00|5380.85|5378.85|5381.16|5379.16|5381.16|5379.16|5379.85|5377.85|42
1748584800000|2025-05-30 06:00:00|5380.87|5379.37|5381.87|5380.37|5383.87|5382.37|5379.87|5378.37|921
1748585100000|2025-05-30 06:05:00|5382.87|5381.37|5381.87|5380.37|5383.37|5381.87|5380.87|5379.37|752
1748585400000|2025-05-30 06:10:00|5382.37|5380.87|5385.87|5384.37|5385.87|5384.37|5380.87|5379.37|169
1748585700000|2025-05-30 06:15:00|5386.87|5385.37|5386.71|5385.21|5389.37|5387.87|5385.71|5384.21|1133
1748586000000|2025-05-30 06:20:00|5385.71|5384.21|5385.71|5384.21|5386.71|5385.21|5385.71|5384.21|384
1748586300000|2025-05-30 06:25:00|5384.71|5383.21|5382.71|5381.21|5386.71|5385.21|5382.71|5381.21|635
1748586600000|2025-05-30 06:30:00|5381.71|5380.21|5380.71|5379.21|5382.71|5381.21|5378.71|5377.21|577
1748586900000|2025-05-30 06:35:00|5380.21|5378.71|5377.3|5375.8|5380.8|5379.3|5377.3|5375.8|712
1748587200000|2025-05-30 06:40:00|5377.19|5375.69|5374.25|5372.75|5378.25|5376.75|5374.25|5372.75|538
1748587500000|2025-05-30 06:45:00|5374.75|5373.25|5375.97|5374.47|5377.97|5376.47|5373.95|5372.45|699
1748587800000|2025-05-30 06:50:00|5376.97|5375.47|5375.07|5373.57|5377.18|5375.68|5374.07|5372.57|471
1748588100000|2025-05-30 06:55:00|5376.07|5374.57|5373.17|5371.67|5376.93|5375.43|5371.17|5369.67|1609
1748588400000|2025-05-30 07:00:00|5372.17|5370.67|5375.01|5373.51|5377.01|5375.51|5368.17|5366.67|6482
1748588700000|2025-05-30 07:05:00|5376.01|5374.51|5363.04|5361.54|5377.01|5375.51|5363.04|5361.54|3462
1748589000000|2025-05-30 07:10:00|5364.04|5362.54|5365.14|5363.64|5369.11|5367.61|5361.08|5359.58|2720
1748589300000|2025-05-30 07:15:00|5366.14|5364.64|5369.19|5367.69|5371.32|5369.82|5366.14|5364.64|1759
1748589600000|2025-05-30 07:20:00|5370.19|5368.69|5374.2|5372.7|5377.28|5375.78|5370.19|5368.69|1915
1748589900000|2025-05-30 07:25:00|5372.2|5370.7|5374.34|5372.84|5376.24|5374.74|5372.2|5370.7|2895
1748590200000|2025-05-30 07:30:00|5375.34|5373.84|5380.05|5378.55|5382.17|5380.67|5375.34|5373.84|2835
1748590500000|2025-05-30 07:35:00|5381.05|5379.55|5383.36|5381.86|5384.36|5382.86|5380.31|5378.81|1688
1748590800000|2025-05-30 07:40:00|5384.36|5382.86|5387.08|5385.58|5387.22|5385.72|5383.36|5381.86|2483
1748591100000|2025-05-30 07:45:00|5388.08|5386.58|5389.41|5387.91|5392.49|5390.99|5387.08|5385.58|3388
1748591400000|2025-05-30 07:50:00|5390.41|5388.91|5386.19|5384.69|5390.41|5388.91|5383.19|5381.69|3122
1748591700000|2025-05-30 07:55:00|5387.19|5385.69|5388.16|5386.66|5389.16|5387.66|5383.37|5381.87|2147
1748592000000|2025-05-30 08:00:00|5388.66|5387.16|5394.49|5392.99|5395.49|5393.99|5388.66|5387.16|6292
1748592300000|2025-05-30 08:05:00|5393.99|5392.49|5396.99|5395.49|5397.49|5395.99|5392.49|5390.99|2486
1748592600000|2025-05-30 08:10:00|5397.49|5395.99|5400.45|5398.95|5400.49|5398.99|5396.49|5394.99|3178
1748592900000|2025-05-30 08:15:00|5401.45|5399.95|5400.44|5398.94|5401.45|5399.95|5398.43|5396.93|3699
1748593200000|2025-05-30 08:20:00|5401.44|5399.94|5396.41|5394.91|5401.44|5399.94|5395.41|5393.91|2896
1748593500000|2025-05-30 08:25:00|5395.41|5393.91|5395.33|5393.83|5397.41|5395.91|5395.33|5393.83|3523
1748593800000|2025-05-30 08:30:00|5394.83|5393.33|5394.13|5392.63|5396.26|5394.76|5394.03|5392.53|3380
1748594100000|2025-05-30 08:35:00|5394.22|5392.72|5390.14|5388.64|5394.22|5392.72|5388.14|5386.64|4659
1748594400000|2025-05-30 08:40:00|5390.1|5388.6|5391.15|5389.65|5392.1|5390.6|5389.15|5387.65|2701
1748594700000|2025-05-30 08:45:00|5392.15|5390.65|5393.29|5391.79|5395.09|5393.59|5392.11|5390.61|1650
1748595000000|2025-05-30 08:50:00|5392.79|5391.29|5391.38|5389.88|5393.29|5391.79|5389.21|5387.71|2929
1748595300000|2025-05-30 08:55:00|5392.38|5390.88|5389.27|5387.77|5393.38|5391.88|5389.27|5387.77|1518
1748595600000|2025-05-30 09:00:00|5390.27|5388.77|5395.42|5393.92|5396.27|5394.77|5389.27|5387.77|1987
1748595900000|2025-05-30 09:05:00|5396.42|5394.92|5393.87|5392.37|5396.87|5395.37|5392.87|5391.37|1022
1748596200000|2025-05-30 09:10:00|5394.37|5392.87|5394.96|5393.46|5395.75|5394.25|5392.75|5391.25|1611
1748596500000|2025-05-30 09:15:00|5395.96|5394.46|5397.12|5395.62|5397.12|5395.62|5393.96|5392.46|5070
1748596800000|2025-05-30 09:20:00|5398.12|5396.62|5396.81|5395.31|5399.12|5397.62|5396.12|5394.62|2152
1748597100000|2025-05-30 09:25:00|5397.81|5396.31|5398|5396.5|5400.01|5398.51|5396.81|5395.31|1405
1748597400000|2025-05-30 09:30:00|5399.34|5397.84|5402.54|5401.04|5402.54|5401.04|5398.54|5397.04|2129
1748597700000|2025-05-30 09:35:00|5401.54|5400.04|5401.24|5399.74|5403.34|5401.84|5400.24|5398.74|2693
1748598000000|2025-05-30 09:40:00|5401.14|5399.64|5404.52|5403.02|5404.87|5403.37|5400.22|5398.72|1855
1748598300000|2025-05-30 09:45:00|5403.52|5402.02|5402.37|5400.87|5405.52|5404.02|5401.37|5399.87|7617
1748598600000|2025-05-30 09:50:00|5401.37|5399.87|5399.17|5397.67|5402.24|5400.74|5397.16|5395.66|7467
1748598900000|2025-05-30 09:55:00|5399.3|5397.8|5397|5395.5|5399.3|5397.8|5396|5394.5|4260
1748599200000|2025-05-30 10:00:00|5396.96|5395.46|5401.59|5400.09|5401.59|5400.09|5395.59|5394.09|8302
1748599500000|2025-05-30 10:05:00|5400.59|5399.09|5398.42|5396.92|5400.59|5399.09|5398.42|5396.92|1783
1748599800000|2025-05-30 10:10:00|5397.42|5395.92|5394.14|5392.64|5398.29|5396.79|5394.14|5392.64|6812
1748600100000|2025-05-30 10:15:00|5395.14|5393.64|5397.18|5395.68|5398.18|5396.68|5394.08|5392.58|1391
1748600400000|2025-05-30 10:20:00|5398.18|5396.68|5399.11|5397.61|5399.11|5397.61|5398.11|5396.61|645
1748600700000|2025-05-30 10:25:00|5399.23|5397.73|5401.39|5399.89|5402.5|5401|5399.23|5397.73|2540
1748601000000|2025-05-30 10:30:00|5401.25|5399.75|5400.08|5398.58|5403.25|5401.75|5399.08|5397.58|3396
1748601300000|2025-05-30 10:35:00|5400.15|5398.65|5398.06|5396.56|5401.15|5399.65|5398.06|5396.56|1062
1748601600000|2025-05-30 10:40:00|5398.03|5396.53|5397.11|5395.61|5398.09|5396.59|5396.04|5394.54|712
1748601900000|2025-05-30 10:45:00|5396.11|5394.61|5398.26|5396.76|5398.26|5396.76|5395.11|5393.61|1084
1748602200000|2025-05-30 10:50:00|5397.26|5395.76|5397.19|5395.69|5399.26|5397.76|5396.19|5394.69|1319
1748602500000|2025-05-30 10:55:00|5396.19|5394.69|5397.12|5395.62|5397.12|5395.62|5394.12|5392.62|1196
1748602800000|2025-05-30 11:00:00|5397.24|5395.74|5398.24|5396.74|5399.74|5398.24|5396.24|5394.74|1454
1748603100000|2025-05-30 11:05:00|5399.24|5397.74|5401.24|5399.74|5401.24|5399.74|5399.24|5397.74|1396
1748603400000|2025-05-30 11:10:00|5401.75|5400.25|5401.75|5400.25|5403.75|5402.25|5400.75|5399.25|1598
1748603700000|2025-05-30 11:15:00|5400.75|5399.25|5402.75|5401.25|5402.75|5401.25|5400.75|5399.25|818
1748604000000|2025-05-30 11:20:00|5403.75|5402.25|5402.08|5400.58|5403.75|5402.25|5401.89|5400.39|1314
1748604300000|2025-05-30 11:25:00|5401.08|5399.58|5402.08|5400.58|5402.08|5400.58|5401.08|5399.58|658
1748604600000|2025-05-30 11:30:00|5403.08|5401.58|5399.08|5397.58|5403.08|5401.58|5398.08|5396.58|2722
1748604900000|2025-05-30 11:35:00|5398.08|5396.58|5397.08|5395.58|5400.08|5398.58|5397.08|5395.58|1968
1748605200000|2025-05-30 11:40:00|5396.96|5395.46|5394.96|5393.46|5398.96|5397.46|5394.96|5393.46|2630
1748605500000|2025-05-30 11:45:00|5395.96|5394.46|5398.89|5397.39|5398.89|5397.39|5395.96|5394.46|1309
1748605800000|2025-05-30 11:50:00|5399.89|5398.39|5397.13|5395.63|5399.89|5398.39|5395.89|5394.39|1305
1748606100000|2025-05-30 11:55:00|5398.13|5396.63|5395.13|5393.63|5398.13|5396.63|5394.13|5392.63|1188
1748606400000|2025-05-30 12:00:00|5394.63|5393.13|5400.03|5398.53|5401.03|5399.53|5394.13|5392.63|2011
1748606700000|2025-05-30 12:05:00|5399.53|5398.03|5389.8|5388.3|5400.03|5398.53|5378.3|5376.8|9216
1748607000000|2025-05-30 12:10:00|5390.06|5388.56|5379.7|5378.2|5390.06|5388.56|5372.06|5370.56|14850
1748607300000|2025-05-30 12:15:00|5380.7|5379.2|5382.7|5381.2|5385.7|5384.2|5375.7|5374.2|6553
1748607600000|2025-05-30 12:20:00|5382.64|5381.14|5377.61|5376.11|5384.61|5383.11|5374.61|5373.11|3209
1748607900000|2025-05-30 12:25:00|5378.61|5377.11|5379.25|5377.75|5382.25|5380.75|5377.61|5376.11|4489
1748608200000|2025-05-30 12:30:00|5378.75|5377.25|5389.49|5387.99|5390.49|5388.99|5378.75|5377.25|3592
1748608500000|2025-05-30 12:35:00|5388.49|5386.99|5388.57|5387.07|5390.49|5388.99|5385.55|5384.05|2326
1748608800000|2025-05-30 12:40:00|5387.57|5386.07|5389.53|5388.03|5392.53|5391.03|5387.57|5386.07|1386
1748609100000|2025-05-30 12:45:00|5390.53|5389.03|5390.5|5389|5391.53|5390.03|5388.53|5387.03|2334
1748609400000|2025-05-30 12:50:00|5389.5|5388|5388.5|5387|5391.5|5390|5387.5|5386|1499
1748609700000|2025-05-30 12:55:00|5389.5|5388|5387.5|5386|5389.5|5388|5385.5|5384|1430
1748610000000|2025-05-30 13:00:00|5388.5|5387|5392.5|5391|5392.5|5391|5386.5|5385|1660
1748610300000|2025-05-30 13:05:00|5392.34|5390.84|5387.15|5385.65|5393.15|5391.65|5386.15|5384.65|2316
1748610600000|2025-05-30 13:10:00|5388.15|5386.65|5391.15|5389.65|5391.15|5389.65|5387.15|5385.65|2322
1748610900000|2025-05-30 13:15:00|5392.15|5390.65|5398.5|5397|5398.5|5397|5392.15|5390.65|2775
1748611200000|2025-05-30 13:20:00|5397.5|5396|5393.37|5391.87|5397.5|5396|5393.37|5391.87|3108
1748611500000|2025-05-30 13:25:00|5392.37|5390.87|5394.37|5392.87|5394.37|5392.87|5390.37|5388.87|2979
1748611800000|2025-05-30 13:30:00|5393.37|5391.87|5385.22|5383.72|5394.37|5392.87|5384.22|5382.72|3773
1748612100000|2025-05-30 13:35:00|5384.22|5382.72|5379.22|5377.72|5384.22|5382.72|5379.22|5377.72|13149
1748612400000|2025-05-30 13:40:00|5378.22|5376.72|5379.22|5377.72|5382.22|5380.72|5378.22|5376.72|9590
1748612700000|2025-05-30 13:45:00|5378.22|5376.72|5378.54|5377.04|5385.22|5383.72|5378.22|5376.72|4645
1748613000000|2025-05-30 13:50:00|5377.54|5376.04|5381.54|5380.04|5382.54|5381.04|5374.54|5373.04|6133
1748613300000|2025-05-30 13:55:00|5380.54|5379.04|5382.28|5380.78|5383.28|5381.78|5379.32|5377.82|3179
1748613600000|2025-05-30 14:00:00|5384.28|5382.78|5386.23|5384.73|5388.39|5386.89|5383.28|5381.78|5750
1748613900000|2025-05-30 14:05:00|5387.23|5385.73|5387.32|5385.82|5390.32|5388.82|5385.32|5383.82|4904
1748614200000|2025-05-30 14:10:00|5388.32|5386.82|5388.43|5386.93|5389.43|5387.93|5384.39|5382.89|5347
1748614500000|2025-05-30 14:15:00|5387.93|5386.43|5387.43|5385.93|5389.43|5387.93|5386.43|5384.93|3024
1748614800000|2025-05-30 14:20:00|5388.43|5386.93|5384.43|5382.93|5388.43|5386.93|5382.43|5380.93|3718
1748615100000|2025-05-30 14:25:00|5385.43|5383.93|5385.38|5383.88|5385.43|5383.93|5381.38|5379.88|5923
1748615400000|2025-05-30 14:30:00|5384.43|5382.93|5383.97|5382.47|5385.53|5384.03|5383.43|5381.93|1727
1748615700000|2025-05-30 14:35:00|5382.97|5381.47|5385.68|5384.18|5387.08|5385.58|5381.97|5380.47|5278
1748616000000|2025-05-30 14:40:00|5385.36|5383.86|5376.87|5375.37|5385.36|5383.86|5376.87|5375.37|4500
1748616300000|2025-05-30 14:45:00|5375.87|5374.37|5372.15|5370.65|5376.87|5375.37|5372.15|5370.65|4128
1748616600000|2025-05-30 14:50:00|5372.68|5371.18|5367.81|5366.31|5373.18|5371.68|5366.81|5365.31|4960
1748616900000|2025-05-30 14:55:00|5367.72|5366.22|5365.76|5364.26|5370.73|5369.23|5362.76|5361.26|3790
1748617200000|2025-05-30 15:00:00|5365.69|5364.19|5371.69|5370.19|5371.69|5370.19|5364.69|5363.19|7428
1748617500000|2025-05-30 15:05:00|5371.9|5370.4|5374.12|5372.62|5375.12|5373.62|5371.12|5369.62|5018
1748617800000|2025-05-30 15:10:00|5373.61|5372.11|5375.92|5374.42|5379.05|5377.55|5371.82|5370.32|6275
1748618100000|2025-05-30 15:15:00|5374.92|5373.42|5366.73|5365.23|5375.92|5374.42|5365.73|5364.23|8210
1748618400000|2025-05-30 15:20:00|5366.99|5365.49|5367.27|5365.77|5368.38|5366.88|5364.99|5363.49|6780
1748618700000|2025-05-30 15:25:00|5366.27|5364.77|5365.23|5363.73|5373.23|5371.73|5365.23|5363.73|48309
1748619000000|2025-05-30 15:30:00|5364.23|5362.73|5365.66|5364.16|5370.23|5368.73|5361.66|5360.16|94856
1748619300000|2025-05-30 15:35:00|5365.16|5363.66|5365.56|5364.06|5369.66|5368.16|5364.66|5363.16|25694
1748619600000|2025-05-30 15:40:00|5366.56|5365.06|5360.56|5359.06|5366.56|5365.06|5358.56|5357.06|10688
1748619900000|2025-05-30 15:45:00|5359.56|5358.06|5363.16|5361.66|5363.16|5361.66|5356.89|5355.39|22110
1748620200000|2025-05-30 15:50:00|5363.31|5361.81|5368.37|5366.87|5368.37|5366.87|5363.31|5361.81|5448
1748620500000|2025-05-30 15:55:00|5368.26|5366.76|5367.24|5365.74|5370.6|5369.1|5367.24|5365.74|5101
1748620800000|2025-05-30 16:00:00|5367.14|5365.64|5364.23|5362.73|5368.14|5366.64|5363.14|5361.64|1566
1748621100000|2025-05-30 16:05:00|5363.23|5361.73|5367.36|5365.86|5369.23|5367.73|5363.23|5361.73|6771
1748621400000|2025-05-30 16:10:00|5366.36|5364.86|5366.26|5364.76|5368.44|5366.94|5365.26|5363.76|1778
1748621700000|2025-05-30 16:15:00|5365.26|5363.76|5360.41|5358.91|5366.26|5364.76|5357.26|5355.76|1256
1748622000000|2025-05-30 16:20:00|5359.41|5357.91|5356.91|5355.41|5362.04|5360.54|5356.04|5354.54|1064
1748622300000|2025-05-30 16:25:00|5356.41|5354.91|5342.73|5341.23|5357.91|5356.41|5340.78|5339.28|5717
1748622600000|2025-05-30 16:30:00|5342.4|5340.9|5336.87|5335.37|5343.29|5341.79|5331.87|5330.37|4377
1748622900000|2025-05-30 16:35:00|5336.67|5335.17|5341.51|5340.01|5342.51|5341.01|5334.51|5333.01|5085
1748623200000|2025-05-30 16:40:00|5342.51|5341.01|5339.13|5337.63|5345.13|5343.63|5338.13|5336.63|2047
1748623500000|2025-05-30 16:45:00|5338.13|5336.63|5337.71|5336.21|5340.13|5338.63|5335.71|5334.21|982
1748623800000|2025-05-30 16:50:00|5336.71|5335.21|5334.74|5333.24|5336.91|5335.41|5333.41|5331.91|720
1748624100000|2025-05-30 16:55:00|5335.74|5334.24|5338.74|5337.24|5338.74|5337.24|5334.74|5333.24|1511
1748624400000|2025-05-30 17:00:00|5338.44|5336.94|5345.25|5343.75|5345.25|5343.75|5336.44|5334.94|2158
1748624700000|2025-05-30 17:05:00|5344.25|5342.75|5350.54|5349.04|5351.54|5350.04|5344.25|5342.75|1312
1748625000000|2025-05-30 17:10:00|5349.54|5348.04|5346.29|5344.79|5349.54|5348.04|5345.29|5343.79|1024
1748625300000|2025-05-30 17:15:00|5345.29|5343.79|5346.01|5344.51|5347.1|5345.6|5342.88|5341.38|733
1748625600000|2025-05-30 17:20:00|5346.51|5345.01|5345|5343.5|5348.01|5346.51|5342.01|5340.51|557
1748625900000|2025-05-30 17:25:00|5344.5|5343|5347.99|5346.49|5347.99|5346.49|5344|5342.5|539
1748626200000|2025-05-30 17:30:00|5348.99|5347.49|5346.3|5344.8|5348.99|5347.49|5345.99|5344.49|659
1748626500000|2025-05-30 17:35:00|5347.3|5345.8|5348.21|5346.71|5350.14|5348.64|5346.21|5344.71|466
1748626800000|2025-05-30 17:40:00|5347.21|5345.71|5343.04|5341.54|5348.21|5346.71|5343.04|5341.54|467
1748627100000|2025-05-30 17:45:00|5342.54|5341.04|5345.96|5344.46|5348.15|5346.65|5342.04|5340.54|1071
1748627400000|2025-05-30 17:50:00|5346.96|5345.46|5349.78|5348.28|5350.78|5349.28|5346.78|5345.28|904
1748627700000|2025-05-30 17:55:00|5349.57|5348.07|5346.43|5344.93|5350.43|5348.93|5346.43|5344.93|700
1748628000000|2025-05-30 18:00:00|5347.43|5345.93|5351.43|5349.93|5351.93|5350.43|5346.43|5344.93|823
1748628300000|2025-05-30 18:05:00|5351.55|5350.05|5357.59|5356.09|5357.71|5356.21|5350.71|5349.21|1618
1748628600000|2025-05-30 18:10:00|5356.59|5355.09|5358.46|5356.96|5359.46|5357.96|5356.59|5355.09|705
1748628900000|2025-05-30 18:15:00|5359.46|5357.96|5363.65|5362.15|5366.6|5365.1|5356.6|5355.1|3990
1748629200000|2025-05-30 18:20:00|5362.65|5361.15|5360.75|5359.25|5364.1|5362.6|5360.25|5358.75|1673
1748629500000|2025-05-30 18:25:00|5361.25|5359.75|5361.44|5359.94|5363.56|5362.06|5360.44|5358.94|408
1748629800000|2025-05-30 18:30:00|5362.44|5360.94|5360.24|5358.74|5363.24|5361.74|5360.24|5358.74|346
1748630100000|2025-05-30 18:35:00|5361.24|5359.74|5361.97|5360.47|5363.52|5362.02|5360.19|5358.69|467
1748630400000|2025-05-30 18:40:00|5361.99|5360.49|5360.16|5358.66|5362.49|5360.99|5360.16|5358.66|453
1748630700000|2025-05-30 18:45:00|5361.16|5359.66|5364.64|5363.14|5364.64|5363.14|5360.16|5358.66|584
1748631000000|2025-05-30 18:50:00|5364.33|5362.83|5364.18|5362.68|5364.33|5362.83|5363.18|5361.68|306
1748631300000|2025-05-30 18:55:00|5363.18|5361.68|5363.18|5361.68|5364.18|5362.68|5361.18|5359.68|356
1748631600000|2025-05-30 19:00:00|5363.77|5362.27|5367.39|5365.89|5369.39|5367.89|5363.77|5362.27|832
1748631900000|2025-05-30 19:05:00|5367.89|5366.39|5367.38|5365.88|5369.07|5367.57|5365.88|5364.38|1857
1748632200000|2025-05-30 19:10:00|5366.88|5365.38|5366.63|5365.13|5367.88|5366.38|5365.57|5364.07|696
1748632500000|2025-05-30 19:15:00|5365.63|5364.13|5369.07|5367.57|5370.11|5368.61|5365.63|5364.13|911
1748632800000|2025-05-30 19:20:00|5368.84|5367.34|5369.48|5367.98|5369.64|5368.14|5366.66|5365.16|663
1748633100000|2025-05-30 19:25:00|5369.67|5368.17|5371.98|5370.48|5372.27|5370.77|5369.67|5368.17|760
1748633400000|2025-05-30 19:30:00|5370.98|5369.48|5371.2|5369.7|5371.55|5370.05|5367.42|5365.92|924
1748633700000|2025-05-30 19:35:00|5371.77|5370.27|5371.94|5370.44|5375.34|5373.84|5371.77|5370.27|946
1748634000000|2025-05-30 19:40:00|5370.94|5369.44|5370.95|5369.45|5371|5369.5|5368|5366.5|1230
1748634300000|2025-05-30 19:45:00|5371.95|5370.45|5371.39|5369.89|5371.95|5370.45|5369.39|5367.89|808
1748634600000|2025-05-30 19:50:00|5372.39|5370.89|5370.44|5368.94|5374.39|5372.89|5369.44|5367.94|2784
1748634900000|2025-05-30 19:55:00|5369.44|5367.94|5367.86|5366.36|5377.86|5376.36|5366.86|5365.36|5935
1748635200000|2025-05-30 20:00:00|5367.16|5364.16|5363.66|5360.66|5374.36|5371.36|5363.46|5360.46|14
1748635500000|2025-05-30 20:05:00|5364.06|5361.06|5366.76|5363.76|5366.96|5363.96|5360.36|5357.36|0
1748635800000|2025-05-30 20:10:00|5366.96|5363.96|5368.56|5365.56|5368.76|5365.76|5365.86|5362.86|0
1748636100000|2025-05-30 20:15:00|5368.76|5365.76|5367.46|5364.46|5369.16|5366.16|5366.76|5363.76|0
1748636400000|2025-05-30 20:20:00|5367.66|5364.66|5366.56|5363.56|5369.26|5366.26|5366.26|5363.26|0
1748636700000|2025-05-30 20:25:00|5366.76|5363.76|5365.66|5362.66|5366.96|5363.96|5364.36|5361.36|0
1748637000000|2025-05-30 20:30:00|5365.86|5362.86|5365.86|5362.86|5366.96|5363.96|5365.26|5362.26|0
1748637300000|2025-05-30 20:35:00|5366.06|5363.06|5365.86|5362.86|5366.56|5363.56|5365.46|5362.46|0
1748637600000|2025-05-30 20:40:00|5366.06|5363.06|5365.66|5362.66|5366.06|5363.06|5365.16|5362.16|0
1748637900000|2025-05-30 20:45:00|5365.46|5362.46|5364.06|5361.06|5365.86|5362.86|5363.86|5360.86|0
1748638200000|2025-05-30 20:50:00|5363.86|5360.86|5365.16|5362.16|5365.16|5362.16|5363.66|5360.66|0
1748638500000|2025-05-30 20:55:00|5365.26|5362.26|5366.66|5363.66|5366.76|5363.76|5363.66|5360.66|0
1748815200000|2025-06-01 22:00:00|5357|5354|5359.3|5356.3|5360.1|5357.1|5356.5|5353.5|0
1748815500000|2025-06-01 22:05:00|5359.4|5356.4|5358.9|5355.9|5359.9|5356.9|5355.7|5352.7|0
1748815800000|2025-06-01 22:10:00|5359|5356|5361.5|5358.5|5362.5|5359.5|5358.9|5355.9|0
1748816100000|2025-06-01 22:15:00|5361.6|5358.6|5360.5|5357.5|5362.1|5359.1|5360.4|5357.4|0
1748816400000|2025-06-01 22:20:00|5360.4|5357.4|5357.1|5354.1|5360.9|5357.9|5357|5354|0
1748816700000|2025-06-01 22:25:00|5356.9|5353.9|5357.7|5354.7|5357.9|5354.9|5355.3|5352.3|0
1748817000000|2025-06-01 22:30:00|5357.8|5354.8|5357.6|5354.6|5358.5|5355.5|5357.3|5354.3|0
1748817300000|2025-06-01 22:35:00|5357.7|5354.7|5358|5355|5359.3|5356.3|5357.3|5354.3|0
1748817600000|2025-06-01 22:40:00|5357.6|5354.6|5357.5|5354.5|5358.1|5355.1|5356.6|5353.6|0
1748817900000|2025-06-01 22:45:00|5357.6|5354.6|5356.7|5353.7|5358.5|5355.5|5356.7|5353.7|0
1748818200000|2025-06-01 22:50:00|5356.6|5353.6|5355.8|5352.8|5357|5354|5355.2|5352.2|0
1748818500000|2025-06-01 22:55:00|5355.9|5352.9|5356.8|5353.8|5357.1|5354.1|5355.4|5352.4|0
1748818800000|2025-06-01 23:00:00|5356.6|5353.6|5355.5|5352.5|5356.7|5353.7|5354.6|5351.6|0
1748819100000|2025-06-01 23:05:00|5355.6|5352.6|5355.3|5352.3|5355.8|5352.8|5354.6|5351.6|0
1748819400000|2025-06-01 23:10:00|5355.1|5352.1|5354.6|5351.6|5355.1|5352.1|5353.3|5350.3|0
1748819700000|2025-06-01 23:15:00|5354.7|5351.7|5354|5351|5354.8|5351.8|5352.9|5349.9|0
1748820000000|2025-06-01 23:20:00|5354.4|5351.4|5354.9|5351.9|5355.6|5352.6|5353.6|5350.6|0
1748820300000|2025-06-01 23:25:00|5354.7|5351.7|5353.3|5350.3|5355.1|5352.1|5352.9|5349.9|0
1748820600000|2025-06-01 23:30:00|5353.1|5350.1|5352.3|5349.3|5353.1|5350.1|5351|5348|0
1748820900000|2025-06-01 23:35:00|5352.4|5349.4|5354.4|5351.4|5355.5|5352.5|5352.4|5349.4|0
1748821200000|2025-06-01 23:40:00|5354.6|5351.6|5355.6|5352.6|5356.2|5353.2|5354.6|5351.6|0
1748821500000|2025-06-01 23:45:00|5355.7|5352.7|5355.6|5352.6|5356|5353|5354.9|5351.9|0
1748821800000|2025-06-01 23:50:00|5355.5|5352.5|5354.1|5351.1|5355.6|5352.6|5353.8|5350.8|0
1748822100000|2025-06-01 23:55:00|5354.2|5351.2|5354.8|5351.8|5354.9|5351.9|5353.6|5350.6|0
1748822400000|2025-06-02 00:00:00|5354.9|5351.9|5360.7|5357.7|5361.5|5358.5|5354.6|5351.6|0
1748822700000|2025-06-02 00:05:00|5360.6|5357.6|5361.1|5358.1|5361.6|5358.6|5358.5|5355.5|0
1748823000000|2025-06-02 00:10:00|5361.4|5358.4|5364.6|5361.6|5364.9|5361.9|5361.3|5358.3|0
1748823300000|2025-06-02 00:15:00|5364.7|5361.7|5367.8|5365.8|5370.3|5368.3|5362.8|5359.8|268
1748823600000|2025-06-02 00:20:00|5368.3|5366.3|5368.3|5366.3|5370.3|5368.3|5366.3|5364.3|183
1748823900000|2025-06-02 00:25:00|5367.8|5365.8|5365.3|5363.3|5368.3|5366.3|5365.3|5363.3|172
1748824200000|2025-06-02 00:30:00|5364.3|5362.3|5364.3|5362.3|5367.3|5365.3|5363.3|5361.3|149
1748824500000|2025-06-02 00:35:00|5363.8|5361.8|5365.3|5363.3|5365.3|5363.3|5363.3|5361.3|109
1748824800000|2025-06-02 00:40:00|5364.8|5362.8|5365.3|5363.3|5366.3|5364.3|5364.3|5362.3|111
1748825100000|2025-06-02 00:45:00|5366.3|5364.3|5364.3|5362.3|5366.3|5364.3|5364.3|5362.3|136
1748825400000|2025-06-02 00:50:00|5363.3|5361.3|5362.3|5360.3|5364.3|5362.3|5362.3|5360.3|109
1748825700000|2025-06-02 00:55:00|5362.8|5360.8|5363.3|5361.3|5363.3|5361.3|5362.8|5360.8|18
1748826000000|2025-06-02 01:00:00|5364.3|5362.3|5362.8|5360.8|5364.3|5362.3|5361.3|5359.3|250
1748826300000|2025-06-02 01:05:00|5363.3|5361.3|5363.8|5361.8|5365.3|5363.3|5361.8|5359.8|84
1748826600000|2025-06-02 01:10:00|5364.3|5362.3|5365.3|5363.3|5366.3|5364.3|5363.3|5361.3|89
1748826900000|2025-06-02 01:15:00|5364.8|5362.8|5364.3|5362.3|5365.3|5363.3|5363.3|5361.3|114
1748827200000|2025-06-02 01:20:00|5363.8|5361.8|5364.3|5362.3|5365.3|5363.3|5363.3|5361.3|50
1748827500000|2025-06-02 01:25:00|5363.3|5361.3|5361.3|5359.3|5363.8|5361.8|5360.8|5358.8|105
1748827800000|2025-06-02 01:30:00|5360.8|5358.8|5357.3|5355.3|5361.3|5359.3|5357.3|5355.3|265
1748828100000|2025-06-02 01:35:00|5356.3|5354.3|5357.3|5355.3|5358.3|5356.3|5355.3|5353.3|114
1748828400000|2025-06-02 01:40:00|5356.8|5354.8|5353.3|5351.3|5357.3|5355.3|5353.3|5351.3|151
1748828700000|2025-06-02 01:45:00|5354.3|5352.3|5355.3|5353.3|5356.3|5354.3|5354.3|5352.3|60
1748829000000|2025-06-02 01:50:00|5354.3|5352.3|5354.3|5352.3|5355.3|5353.3|5354.3|5352.3|44
1748829300000|2025-06-02 01:55:00|5353.8|5351.8|5354.3|5352.3|5355.3|5353.3|5352.3|5350.3|172
1748829600000|2025-06-02 02:00:00|5355.3|5353.3|5354.3|5352.3|5355.3|5353.3|5353.3|5351.3|64
1748829900000|2025-06-02 02:05:00|5354.8|5352.8|5354.3|5352.3|5355.3|5353.3|5353.3|5351.3|56
1748830200000|2025-06-02 02:10:00|5354.8|5352.8|5354.3|5352.3|5356.8|5354.8|5354.3|5352.3|77
1748830500000|2025-06-02 02:15:00|5353.8|5351.8|5353.3|5351.3|5354.3|5352.3|5353.3|5351.3|21
1748830800000|2025-06-02 02:20:00|5352.8|5350.8|5355.3|5353.3|5355.3|5353.3|5352.3|5350.3|16
1748831100000|2025-06-02 02:25:00|5354.8|5352.8|5353.3|5351.3|5354.8|5352.8|5352.8|5350.8|28
1748831400000|2025-06-02 02:30:00|5354.3|5352.3|5354.3|5352.3|5355.3|5353.3|5354.3|5352.3|56
1748831700000|2025-06-02 02:35:00|5355.3|5353.3|5355.3|5353.3|5355.3|5353.3|5355.3|5353.3|8
1748832000000|2025-06-02 02:40:00|5353.3|5351.3|5353.3|5351.3|5354.3|5352.3|5353.3|5351.3|264
1748832300000|2025-06-02 02:45:00|5354.3|5352.3|5352.3|5350.3|5355.3|5353.3|5352.3|5350.3|406
1748832600000|2025-06-02 02:50:00|5353.3|5351.3|5352.3|5350.3|5353.3|5351.3|5351.3|5349.3|100
1748832900000|2025-06-02 02:55:00|5352.8|5350.8|5351.3|5349.3|5352.8|5350.8|5350.3|5348.3|113
1748833200000|2025-06-02 03:00:00|5350.3|5348.3|5349.3|5347.3|5350.3|5348.3|5349.3|5347.3|88
1748833500000|2025-06-02 03:05:00|5350.3|5348.3|5347.3|5345.3|5350.3|5348.3|5346.3|5344.3|78
1748833800000|2025-06-02 03:10:00|5347.8|5345.8|5348.3|5346.3|5348.8|5346.8|5347.8|5345.8|31
1748834100000|2025-06-02 03:15:00|5349.3|5347.3|5348.8|5346.8|5349.3|5347.3|5348.8|5346.8|32
1748834400000|2025-06-02 03:20:00|5349.3|5347.3|5350.3|5348.3|5350.3|5348.3|5349.3|5347.3|14
1748834700000|2025-06-02 03:25:00|5349.3|5347.3|5348.3|5346.3|5349.3|5347.3|5347.3|5345.3|31
1748835000000|2025-06-02 03:30:00|5347.3|5345.3|5348.3|5346.3|5348.3|5346.3|5347.3|5345.3|48
1748835300000|2025-06-02 03:35:00|5348.8|5346.8|5350.3|5348.3|5350.3|5348.3|5348.3|5346.3|41
1748835600000|2025-06-02 03:40:00|5351.3|5349.3|5350.3|5348.3|5351.3|5349.3|5350.3|5348.3|43
1748835900000|2025-06-02 03:45:00|5349.3|5347.3|5350.3|5348.3|5350.3|5348.3|5348.3|5346.3|58
1748836200000|2025-06-02 03:50:00|5349.3|5347.3|5348.3|5346.3|5349.3|5347.3|5348.3|5346.3|37
1748836500000|2025-06-02 03:55:00|5348.8|5346.8|5348.3|5346.3|5349.3|5347.3|5348.3|5346.3|35
1748836800000|2025-06-02 04:00:00|5349.3|5347.3|5350.3|5348.3|5350.3|5348.3|5348.3|5346.3|47
1748837100000|2025-06-02 04:05:00|5351.3|5349.3|5351.3|5349.3|5352.3|5350.3|5350.8|5348.8|21
1748837400000|2025-06-02 04:10:00|5351.8|5349.8|5353.3|5351.3|5353.3|5351.3|5351.3|5349.3|63
1748837700000|2025-06-02 04:15:00|5352.8|5350.8|5352.8|5350.8|5353.3|5351.3|5352.3|5350.3|14
1748838000000|2025-06-02 04:20:00|5353.3|5351.3|5352.3|5350.3|5354.3|5352.3|5352.3|5350.3|100
1748838300000|2025-06-02 04:25:00|5352.8|5350.8|5353.3|5351.3|5353.3|5351.3|5352.3|5350.3|34
1748838600000|2025-06-02 04:30:00|||||||||12
1748838900000|2025-06-02 04:35:00|5353.8|5351.8|5353.3|5351.3|5354.3|5352.3|5352.3|5350.3|44
1748839200000|2025-06-02 04:40:00|5352.8|5350.8|5353.3|5351.3|5353.3|5351.3|5352.3|5350.3|17
1748839500000|2025-06-02 04:45:00|5352.8|5350.8|5353.3|5351.3|5353.3|5351.3|5351.3|5349.3|33
1748839800000|2025-06-02 04:50:00|5352.8|5350.8|5351.3|5349.3|5352.8|5350.8|5349.3|5347.3|12
1748840100000|2025-06-02 04:55:00|5351.8|5349.8|5353.3|5351.3|5353.3|5351.3|5351.3|5349.3|18
1748840400000|2025-06-02 05:00:00|5354.3|5352.3|5353.3|5351.3|5355.3|5353.3|5353.3|5351.3|44
1748840700000|2025-06-02 05:05:00|5352.8|5350.8|5354.3|5352.3|5354.3|5352.3|5352.3|5350.3|36
1748841000000|2025-06-02 05:10:00|5355.3|5353.3|5353.3|5351.3|5355.3|5353.3|5353.3|5351.3|146
1748841300000|2025-06-02 05:15:00|5353.32|5351.32|5351.89|5349.89|5353.57|5351.57|5351.57|5349.57|141
1748841600000|2025-06-02 05:20:00|5351.99|5349.99|5348.94|5346.94|5352.3|5350.3|5348.62|5346.62|84
1748841900000|2025-06-02 05:25:00|5349.21|5347.21|5349.93|5347.93|5350.12|5348.12|5348.43|5346.43|78
1748842200000|2025-06-02 05:30:00|5348.93|5346.93|5340.76|5338.76|5348.93|5346.93|5340.52|5338.52|472
1748842500000|2025-06-02 05:35:00|5339.76|5337.76|5341.71|5339.71|5343.43|5341.43|5337.59|5335.59|534
1748842800000|2025-06-02 05:40:00|5341.51|5339.51|5341.64|5339.64|5344.07|5342.07|5341.24|5339.24|189
1748843100000|2025-06-02 05:45:00|5343.3|5341.3|5343.3|5341.3|5344.3|5342.3|5343.3|5341.3|95
1748843400000|2025-06-02 05:50:00|5342.8|5340.8|5344.3|5342.3|5345.3|5343.3|5342.3|5340.3|210
1748843700000|2025-06-02 05:55:00|5343.3|5341.3|5342.3|5340.3|5343.3|5341.3|5341.3|5339.3|145
1748844000000|2025-06-02 06:00:00|5342.05|5340.55|5340.05|5338.55|5342.05|5340.55|5336.05|5334.55|774
1748844300000|2025-06-02 06:05:00|5340.55|5339.05|5337.05|5335.55|5340.55|5339.05|5336.55|5335.05|577
1748844600000|2025-06-02 06:10:00|5336.55|5335.05|5331.05|5329.55|5337.05|5335.55|5331.05|5329.55|510
1748844900000|2025-06-02 06:15:00|5330.05|5328.55|5335.05|5333.55|5335.05|5333.55|5328.05|5326.55|2386
1748845200000|2025-06-02 06:20:00|5336.05|5334.55|5332.05|5330.55|5336.05|5334.55|5331.05|5329.55|827
1748845500000|2025-06-02 06:25:00|5332.55|5331.05|5334.05|5332.55|5334.05|5332.55|5332.05|5330.55|517
1748845800000|2025-06-02 06:30:00|5333.05|5331.55|5337.05|5335.55|5338.05|5336.55|5332.05|5330.55|557
1748846100000|2025-06-02 06:35:00|5338.05|5336.55|5339.05|5337.55|5339.05|5337.55|5337.05|5335.55|606
1748846400000|2025-06-02 06:40:00|5338.05|5336.55|5340.05|5338.55|5341.05|5339.55|5337.55|5336.05|644
1748846700000|2025-06-02 06:45:00|5341.05|5339.55|5338.05|5336.55|5342.05|5340.55|5336.05|5334.55|2143
1748847000000|2025-06-02 06:50:00|5337.05|5335.55|5335.55|5334.05|5338.05|5336.55|5335.05|5333.55|680
1748847300000|2025-06-02 06:55:00|5335.05|5333.55|5331.05|5329.55|5336.05|5334.55|5330.05|5328.55|1786
1748847600000|2025-06-02 07:00:00|5330.05|5328.55|5350.05|5348.55|5350.05|5348.55|5327.05|5325.55|9291
1748847900000|2025-06-02 07:05:00|5349.05|5347.55|5345.05|5343.55|5354.05|5352.55|5342.55|5341.05|6360
1748848200000|2025-06-02 07:10:00|5346.05|5344.55|5346.05|5344.55|5348.05|5346.55|5342.05|5340.55|3125
1748848500000|2025-06-02 07:15:00|5347.05|5345.55|5348.05|5346.55|5351.05|5349.55|5342.05|5340.55|4216
1748848800000|2025-06-02 07:20:00|5347.3|5345.8|5336.3|5334.8|5347.3|5345.8|5336.3|5334.8|2193
1748849100000|2025-06-02 07:25:00|5335.3|5333.8|5311.3|5309.8|5336.3|5334.8|5306.3|5304.8|10214
1748849400000|2025-06-02 07:30:00|5310.3|5308.8|5326.38|5324.88|5328.3|5326.8|5309.3|5307.8|9475
1748849700000|2025-06-02 07:35:00|5325.38|5323.88|5330.38|5328.88|5331.88|5330.38|5323.38|5321.88|3244
1748850000000|2025-06-02 07:40:00|5330.41|5328.91|5325.41|5323.91|5330.41|5328.91|5321.41|5319.91|2460
1748850300000|2025-06-02 07:45:00|5323.41|5321.91|5330.41|5328.91|5331.41|5329.91|5321.41|5319.91|5075
1748850600000|2025-06-02 07:50:00|5330.82|5329.32|5322.82|5321.32|5331.82|5330.32|5321.82|5320.32|4605
1748850900000|2025-06-02 07:55:00|5321.82|5320.32|5322.82|5321.32|5324.82|5323.32|5320.82|5319.32|4401
1748851200000|2025-06-02 08:00:00|5323.49|5321.99|5334.49|5332.99|5334.49|5332.99|5323.49|5321.99|6240
1748851500000|2025-06-02 08:05:00|5335.49|5333.99|5340.49|5338.99|5342.49|5340.99|5334.49|5332.99|4889
1748851800000|2025-06-02 08:10:00|5341.49|5339.99|5343.85|5342.35|5344.85|5343.35|5335.85|5334.35|4025
1748852100000|2025-06-02 08:15:00|5344.35|5342.85|5337.85|5336.35|5344.85|5343.35|5336.85|5335.35|1860
1748852400000|2025-06-02 08:20:00|5337.91|5336.41|5342.91|5341.41|5343.91|5342.41|5337.91|5336.41|1320
1748852700000|2025-06-02 08:25:00|5343.91|5342.41|5345.91|5344.41|5345.91|5344.41|5341.91|5340.41|1818
1748853000000|2025-06-02 08:30:00|5345.51|5344.01|5345.51|5344.01|5348.51|5347.01|5345.51|5344.01|5211
1748853300000|2025-06-02 08:35:00|5346.51|5345.01|5344.51|5343.01|5346.51|5345.01|5343.51|5342.01|2434
1748853600000|2025-06-02 08:40:00|5345.12|5343.62|5344.12|5342.62|5348.12|5346.62|5343.12|5341.62|4717
1748853900000|2025-06-02 08:45:00|5343.12|5341.62|5344.12|5342.62|5349.12|5347.62|5342.12|5340.62|3662
1748854200000|2025-06-02 08:50:00|5343.65|5342.15|5342.15|5340.65|5343.65|5342.15|5339.65|5338.15|2317
1748854500000|2025-06-02 08:55:00|5342.65|5341.15|5341.65|5340.15|5345.65|5344.15|5341.65|5340.15|1064
1748854800000|2025-06-02 09:00:00|5341.69|5340.19|5339.69|5338.19|5341.69|5340.19|5336.69|5335.19|3210
1748855100000|2025-06-02 09:05:00|5338.69|5337.19|5336.69|5335.19|5342.69|5341.19|5336.69|5335.19|5391
1748855400000|2025-06-02 09:10:00|5336.81|5335.31|5336.81|5335.31|5337.81|5336.31|5333.81|5332.31|2885
1748855700000|2025-06-02 09:15:00|5337.31|5335.81|5334.81|5333.31|5337.81|5336.31|5332.81|5331.31|1214
1748856000000|2025-06-02 09:20:00|5334.87|5333.37|5339.87|5338.37|5339.87|5338.37|5334.87|5333.37|1306
1748856300000|2025-06-02 09:25:00|5338.87|5337.37|5334.87|5333.37|5338.87|5337.37|5334.37|5332.87|3380
1748856600000|2025-06-02 09:30:00|5334.83|5333.33|5337.83|5336.33|5339.83|5338.33|5333.83|5332.33|1664
1748856900000|2025-06-02 09:35:00|5338.83|5337.33|5335.83|5334.33|5339.83|5338.33|5335.83|5334.33|824
1748857200000|2025-06-02 09:40:00|5335.96|5334.46|5326.96|5325.46|5337.96|5336.46|5326.96|5325.46|2664
1748857500000|2025-06-02 09:45:00|5325.96|5324.46|5326.96|5325.46|5326.96|5325.46|5322.96|5321.46|3052
1748857800000|2025-06-02 09:50:00|5327.24|5325.74|5328.24|5326.74|5328.24|5326.74|5325.24|5323.74|1754
1748858100000|2025-06-02 09:55:00|5327.24|5325.74|5327.24|5325.74|5328.24|5326.74|5325.24|5323.74|2587
1748858400000|2025-06-02 10:00:00|5326.83|5325.33|5323.83|5322.33|5327.83|5326.33|5320.83|5319.33|2126
1748858700000|2025-06-02 10:05:00|5324.83|5323.33|5327.83|5326.33|5329.83|5328.33|5323.83|5322.33|1584
1748859000000|2025-06-02 10:10:00|5327.62|5326.12|5328.62|5327.12|5330.62|5329.12|5324.62|5323.12|1765
1748859300000|2025-06-02 10:15:00|5327.62|5326.12|5325.62|5324.12|5328.62|5327.12|5323.62|5322.12|1684
1748859600000|2025-06-02 10:20:00|5325.7|5324.2|5319.7|5318.2|5325.7|5324.2|5317.7|5316.2|2948
1748859900000|2025-06-02 10:25:00|5320.7|5319.2|5322.7|5321.2|5323.7|5322.2|5319.7|5318.2|1955
1748860200000|2025-06-02 10:30:00|5322.97|5321.47|5321.97|5320.47|5324.97|5323.47|5318.97|5317.47|1159
1748860500000|2025-06-02 10:35:00|5320.97|5319.47|5324.97|5323.47|5324.97|5323.47|5319.97|5318.47|1195
1748860800000|2025-06-02 10:40:00|5325.97|5324.47|5325.97|5324.47|5328.97|5327.47|5324.97|5323.47|1309
1748861100000|2025-06-02 10:45:00|5326.97|5325.47|5328.97|5327.47|5329.97|5328.47|5326.97|5325.47|902
1748861400000|2025-06-02 10:50:00|5328.67|5327.17|5330.67|5329.17|5331.67|5330.17|5328.67|5327.17|557
1748861700000|2025-06-02 10:55:00|5329.67|5328.17|5333.67|5332.17|5333.67|5332.17|5329.67|5328.17|1107
1748862000000|2025-06-02 11:00:00|5333.63|5332.13|5334.63|5333.13|5335.13|5333.63|5331.63|5330.13|1610
1748862300000|2025-06-02 11:05:00|5335.63|5334.13|5336.63|5335.13|5336.63|5335.13|5333.63|5332.13|1056
1748862600000|2025-06-02 11:10:00|5336.85|5335.35|5338.85|5337.35|5340.85|5339.35|5330.85|5329.35|4370
1748862900000|2025-06-02 11:15:00|5337.85|5336.35|5338.85|5337.35|5341.35|5339.85|5337.85|5336.35|1417
1748863200000|2025-06-02 11:20:00|5339.04|5337.54|5341.04|5339.54|5342.04|5340.54|5338.04|5336.54|715
1748863500000|2025-06-02 11:25:00|5340.04|5338.54|5338.04|5336.54|5341.04|5339.54|5337.04|5335.54|1327
1748863800000|2025-06-02 11:30:00|5338|5336.5|5341|5339.5|5344|5342.5|5337|5335.5|2174
1748864100000|2025-06-02 11:35:00|5342|5340.5|5341|5339.5|5344|5342.5|5341|5339.5|2061
1748864400000|2025-06-02 11:40:00|5340.68|5339.18|5339.68|5338.18|5343.68|5342.18|5339.68|5338.18|621
1748864700000|2025-06-02 11:45:00|5340.68|5339.18|5338.68|5337.18|5341.68|5340.18|5338.68|5337.18|1386
1748865000000|2025-06-02 11:50:00|5339.12|5337.62|5340.12|5338.62|5340.12|5338.62|5339.12|5337.62|592
1748865300000|2025-06-02 11:55:00|5341.12|5339.62|5340.12|5338.62|5341.12|5339.62|5339.12|5337.62|1411
1748865600000|2025-06-02 12:00:00|5339.87|5338.37|5341.87|5340.37|5343.87|5342.37|5339.87|5338.37|2073
1748865900000|2025-06-02 12:05:00|5342.87|5341.37|5341.87|5340.37|5343.87|5342.37|5340.87|5339.37|1438
1748866200000|2025-06-02 12:10:00|5341.48|5339.98|5342.48|5340.98|5343.48|5341.98|5341.48|5339.98|1446
1748866500000|2025-06-02 12:15:00|5341.48|5339.98|5337.48|5335.98|5342.48|5340.98|5337.48|5335.98|1343
1748866800000|2025-06-02 12:20:00|5338|5336.5|5335|5333.5|5339|5337.5|5335|5333.5|923
1748867100000|2025-06-02 12:25:00|5334|5332.5|5336|5334.5|5337|5335.5|5333|5331.5|1817
1748867400000|2025-06-02 12:30:00|5335.82|5334.32|5331.82|5330.32|5335.82|5334.32|5331.82|5330.32|2487
1748867700000|2025-06-02 12:35:00|5330.82|5329.32|5333.82|5332.32|5334.82|5333.32|5329.82|5328.32|1456
1748868000000|2025-06-02 12:40:00|5334.04|5332.54|5339.04|5337.54|5339.04|5337.54|5334.04|5332.54|1288
1748868300000|2025-06-02 12:45:00|5338.04|5336.54|5333.04|5331.54|5339.04|5337.54|5333.04|5331.54|1588
1748868600000|2025-06-02 12:50:00|5333.06|5331.56|5333.06|5331.56|5335.06|5333.56|5330.06|5328.56|2267
1748868900000|2025-06-02 12:55:00|5334.06|5332.56|5336.06|5334.56|5337.06|5335.56|5333.06|5331.56|1061
1748869200000|2025-06-02 13:00:00|5335.9|5334.4|5334.9|5333.4|5338.9|5337.4|5334.9|5333.4|2895
1748869500000|2025-06-02 13:05:00|5333.9|5332.4|5336.9|5335.4|5336.9|5335.4|5332.9|5331.4|2277
1748869800000|2025-06-02 13:10:00|5336.94|5335.44|5338.94|5337.44|5339.94|5338.44|5335.94|5334.44|3627
1748870100000|2025-06-02 13:15:00|5337.94|5336.44|5338.94|5337.44|5339.94|5338.44|5337.94|5336.44|2180
1748870400000|2025-06-02 13:20:00|5338.84|5337.34|5339.84|5338.34|5341.84|5340.34|5337.84|5336.34|2981
1748870700000|2025-06-02 13:25:00|5338.84|5337.34|5338.84|5337.34|5340.84|5339.34|5335.84|5334.34|5584
1748871000000|2025-06-02 13:30:00|5338.87|5337.37|5344.87|5343.37|5346.87|5345.37|5335.87|5334.37|5410
1748871300000|2025-06-02 13:35:00|5343.87|5342.37|5346.87|5345.37|5347.87|5346.37|5340.87|5339.37|4947
1748871600000|2025-06-02 13:40:00|5346.56|5345.06|5342.56|5341.06|5346.56|5345.06|5338.56|5337.06|2995
1748871900000|2025-06-02 13:45:00|5343.56|5342.06|5331.56|5330.06|5343.56|5342.06|5331.56|5330.06|3724
1748872200000|2025-06-02 13:50:00|5331.99|5330.49|5329.99|5328.49|5331.99|5330.49|5323.99|5322.49|4135
1748872500000|2025-06-02 13:55:00|5331.99|5330.49|5328.99|5327.49|5335.99|5334.49|5328.49|5326.99|2403
1748872800000|2025-06-02 14:00:00|5328.9|5327.4|5324.9|5323.4|5328.9|5327.4|5317.9|5316.4|6578
1748873100000|2025-06-02 14:05:00|5323.9|5322.4|5329.9|5328.4|5330.9|5329.4|5322.9|5321.4|2984
1748873400000|2025-06-02 14:10:00|5329.81|5328.31|5333.81|5332.31|5334.81|5333.31|5328.81|5327.31|2564
1748873700000|2025-06-02 14:15:00|5332.81|5331.31|5334.81|5333.31|5337.81|5336.31|5331.81|5330.31|2519
1748874000000|2025-06-02 14:20:00|5334.51|5333.01|5340.51|5339.01|5344.51|5343.01|5333.51|5332.01|3783
1748874300000|2025-06-02 14:25:00|5341.51|5340.01|5343.51|5342.01|5345.51|5344.01|5340.51|5339.01|2189
1748874600000|2025-06-02 14:30:00|5343.46|5341.96|5348.46|5346.96|5349.96|5348.46|5340.46|5338.96|4987
1748874900000|2025-06-02 14:35:00|5349.46|5347.96|5348.46|5346.96|5355.46|5353.96|5346.46|5344.96|7591
1748875200000|2025-06-02 14:40:00|5348.3|5346.8|5350.3|5348.8|5353.3|5351.8|5348.3|5346.8|3072
1748875500000|2025-06-02 14:45:00|5351.3|5349.8|5353.3|5351.8|5356.3|5354.8|5351.3|5349.8|2237
1748875800000|2025-06-02 14:50:00|5353.42|5351.92|5355.42|5353.92|5355.42|5353.92|5351.42|5349.92|12444
1748876100000|2025-06-02 14:55:00|5354.42|5352.92|5356.42|5354.92|5358.42|5356.92|5352.42|5350.92|3069
1748876400000|2025-06-02 15:00:00|5356.38|5354.88|5359.38|5357.88|5363.38|5361.88|5356.38|5354.88|9291
1748876700000|2025-06-02 15:05:00|5360.38|5358.88|5361.38|5359.88|5362.38|5360.88|5358.38|5356.88|4999
1748877000000|2025-06-02 15:10:00|5361.47|5359.97|5363.47|5361.97|5364.47|5362.97|5359.47|5357.97|2855
1748877300000|2025-06-02 15:15:00|5362.47|5360.97|5361.47|5359.97|5364.47|5362.97|5359.97|5358.47|4345
1748877600000|2025-06-02 15:20:00|5361.64|5360.14|5363.64|5362.14|5365.64|5364.14|5361.64|5360.14|13878
1748877900000|2025-06-02 15:25:00|5364.64|5363.14|5360.64|5359.14|5364.64|5363.14|5359.64|5358.14|13843
1748878200000|2025-06-02 15:30:00|5359.64|5358.14|5356.64|5355.14|5360.64|5359.14|5354.64|5353.14|30086
1748878500000|2025-06-02 15:35:00|5355.64|5354.14|5353.64|5352.14|5356.64|5355.14|5351.64|5350.14|15208
1748878800000|2025-06-02 15:40:00|5354.64|5353.14|5358.64|5357.14|5358.64|5357.14|5353.64|5352.14|5196
1748879100000|2025-06-02 15:45:00|5359.64|5358.14|5360.64|5359.14|5361.64|5360.14|5358.64|5357.14|4273
1748879400000|2025-06-02 15:50:00|5359.64|5358.14|5363.64|5362.14|5364.64|5363.14|5359.64|5358.14|3400
1748879700000|2025-06-02 15:55:00|5362.64|5361.14|5361.64|5360.14|5363.64|5362.14|5358.64|5357.14|1751
1748880000000|2025-06-02 16:00:00|5360.64|5359.14|5358.64|5357.14|5362.64|5361.14|5357.64|5356.14|1597
1748880300000|2025-06-02 16:05:00|5359.64|5358.14|5360.64|5359.14|5361.64|5360.14|5358.64|5357.14|648
1748880600000|2025-06-02 16:10:00|5361.64|5360.14|5360.64|5359.14|5361.64|5360.14|5359.64|5358.14|412
1748880900000|2025-06-02 16:15:00|5359.64|5358.14|5361.64|5360.14|5361.64|5360.14|5358.64|5357.14|946
1748881200000|2025-06-02 16:20:00|5360.64|5359.14|5361.64|5360.14|5361.64|5360.14|5359.64|5358.14|549
1748881500000|2025-06-02 16:25:00|5361.14|5359.64|5359.64|5358.14|5362.64|5361.14|5357.64|5356.14|935
1748881800000|2025-06-02 16:30:00|5360.64|5359.14|5361.64|5360.14|5361.64|5360.14|5359.64|5358.14|291
1748882100000|2025-06-02 16:35:00|5361.14|5359.64|5363.64|5362.14|5363.64|5362.14|5359.64|5358.14|829
1748882400000|2025-06-02 16:40:00|5362.64|5361.14|5360.64|5359.14|5362.64|5361.14|5360.64|5359.14|373
1748882700000|2025-06-02 16:45:00|5361.14|5359.64|5361.64|5360.14|5363.64|5362.14|5360.64|5359.14|968
1748883000000|2025-06-02 16:50:00|5360.64|5359.14|5366.14|5364.64|5366.64|5365.14|5360.64|5359.14|435
1748883300000|2025-06-02 16:55:00|5365.64|5364.14|5366.64|5365.14|5366.64|5365.14|5364.64|5363.14|884
1748883600000|2025-06-02 17:00:00|5367.64|5366.14|5368.64|5367.14|5368.64|5367.14|5366.64|5365.14|2376
1748883900000|2025-06-02 17:05:00|5369.64|5368.14|5370.64|5369.14|5370.64|5369.14|5368.64|5367.14|1861
1748884200000|2025-06-02 17:10:00|5369.64|5368.14|5366.64|5365.14|5369.64|5368.14|5366.64|5365.14|715
1748884500000|2025-06-02 17:15:00|5367.64|5366.14|5367.64|5366.14|5368.64|5367.14|5366.64|5365.14|494
1748884800000|2025-06-02 17:20:00|5367.14|5365.64|5366.64|5365.14|5367.64|5366.14|5364.64|5363.14|178
1748885100000|2025-06-02 17:25:00|5367.14|5365.64|5364.64|5363.14|5367.64|5366.14|5363.64|5362.14|234
1748885400000|2025-06-02 17:30:00|5363.64|5362.14|5364.64|5363.14|5366.64|5365.14|5363.64|5362.14|566
1748885700000|2025-06-02 17:35:00|5365.64|5364.14|5364.64|5363.14|5365.64|5364.14|5363.64|5362.14|585
1748886000000|2025-06-02 17:40:00|5363.64|5362.14|5363.64|5362.14|5364.64|5363.14|5363.64|5362.14|371
1748886300000|2025-06-02 17:45:00|5364.64|5363.14|5363.64|5362.14|5364.64|5363.14|5363.64|5362.14|203
1748886600000|2025-06-02 17:50:00|5362.64|5361.14|5363.64|5362.14|5364.64|5363.14|5362.64|5361.14|331
1748886900000|2025-06-02 17:55:00|5364.64|5363.14|5365.64|5364.14|5365.64|5364.14|5363.64|5362.14|199
1748887200000|2025-06-02 18:00:00|5366.64|5365.14|5365.64|5364.14|5367.64|5366.14|5364.64|5363.14|980
1748887500000|2025-06-02 18:05:00|5366.64|5365.14|5365.64|5364.14|5367.64|5366.14|5361.64|5360.14|1463
1748887800000|2025-06-02 18:10:00|5365.14|5363.64|5370.14|5368.64|5370.64|5369.14|5364.64|5363.14|799
1748888100000|2025-06-02 18:15:00|5369.64|5368.14|5372.64|5371.14|5374.64|5373.14|5369.64|5368.14|1140
1748888400000|2025-06-02 18:20:00|5373.64|5372.14|5375.64|5374.14|5377.64|5376.14|5373.64|5372.14|660
1748888700000|2025-06-02 18:25:00|5376.14|5374.64|5379.64|5378.14|5380.64|5379.14|5375.64|5374.14|1156
1748889000000|2025-06-02 18:30:00|5380.64|5379.14|5379.64|5378.14|5381.64|5380.14|5379.64|5378.14|865
1748889300000|2025-06-02 18:35:00|5378.64|5377.14|5379.64|5378.14|5379.64|5378.14|5377.64|5376.14|231
1748889600000|2025-06-02 18:40:00|5378.64|5377.14|5380.64|5379.14|5381.64|5380.14|5377.64|5376.14|1250
1748889900000|2025-06-02 18:45:00|5379.64|5378.14|5379.64|5378.14|5380.64|5379.14|5379.64|5378.14|416
1748890200000|2025-06-02 18:50:00|5378.64|5377.14|5379.64|5378.14|5380.64|5379.14|5378.64|5377.14|681
1748890500000|2025-06-02 18:55:00|5380.14|5378.64|5380.64|5379.14|5381.14|5379.64|5379.64|5378.14|361
1748890800000|2025-06-02 19:00:00|5381.64|5380.14|5381.64|5380.14|5382.64|5381.14|5380.64|5379.14|682
1748891100000|2025-06-02 19:05:00|5380.64|5379.14|5381.64|5380.14|5382.64|5381.14|5379.64|5378.14|619
1748891400000|2025-06-02 19:10:00|5380.64|5379.14|5381.64|5380.14|5382.64|5381.14|5380.64|5379.14|519
1748891700000|2025-06-02 19:15:00|5382.64|5381.14|5381.64|5380.14|5382.64|5381.14|5381.64|5380.14|272
1748892000000|2025-06-02 19:20:00|5380.64|5379.14|5384.64|5383.14|5384.64|5383.14|5380.64|5379.14|1383
1748892300000|2025-06-02 19:25:00|5383.64|5382.14|5382.64|5381.14|5384.64|5383.14|5381.64|5380.14|832
1748892600000|2025-06-02 19:30:00|5381.64|5380.14|5380.64|5379.14|5382.14|5380.64|5380.64|5379.14|637
1748892900000|2025-06-02 19:35:00|5381.64|5380.14|5380.64|5379.14|5381.64|5380.14|5379.64|5378.14|309
1748893200000|2025-06-02 19:40:00|5379.64|5378.14|5380.64|5379.14|5381.64|5380.14|5379.64|5378.14|380
1748893500000|2025-06-02 19:45:00|5379.64|5378.14|5379.64|5378.14|5380.64|5379.14|5379.64|5378.14|393
1748893800000|2025-06-02 19:50:00|5378.64|5377.14|5378.64|5377.14|5381.64|5380.14|5377.64|5376.14|1887
1748894100000|2025-06-02 19:55:00|5379.64|5378.14|5388.14|5386.64|5389.14|5387.64|5378.64|5377.14|5930
1748894400000|2025-06-02 20:00:00|5389.09|5386.09|5391.09|5388.09|5393.29|5390.29|5388.79|5385.79|18
1748894700000|2025-06-02 20:05:00|5391.29|5388.29|5391.69|5388.69|5392.39|5389.39|5390.39|5387.39|0
1748895000000|2025-06-02 20:10:00|5391.79|5388.79|5392.19|5389.19|5392.39|5389.39|5391.09|5388.09|0
1748895300000|2025-06-02 20:15:00|5392.39|5389.39|5393.99|5390.99|5395.09|5392.09|5392.19|5389.19|0
1748895600000|2025-06-02 20:20:00|5393.79|5390.79|5393.49|5390.49|5394.39|5391.39|5393.29|5390.29|0
1748895900000|2025-06-02 20:25:00|5393.69|5390.69|5392.89|5389.89|5393.69|5390.69|5392.39|5389.39|0
1748896200000|2025-06-02 20:30:00|5392.79|5389.79|5391.49|5388.49|5392.79|5389.79|5390.89|5387.89|0
1748896500000|2025-06-02 20:35:00|5391.29|5388.29|5391.29|5388.29|5391.69|5388.69|5390.39|5387.39|0
1748896800000|2025-06-02 20:40:00|5391.09|5388.09|5391.69|5388.69|5391.79|5388.79|5391.09|5388.09|0
1748897100000|2025-06-02 20:45:00|5391.29|5388.29|5391.29|5388.29|5391.69|5388.69|5390.79|5387.79|0
1748897400000|2025-06-02 20:50:00|5390.89|5387.89|5389.99|5386.99|5391.29|5388.29|5389.99|5386.99|0
1748897700000|2025-06-02 20:55:00|5390.19|5387.19|5390.59|5387.59|5391.29|5388.29|5389.69|5386.69|0
1748898000000|2025-06-02 21:00:00|5390.69|5387.69|5390.69|5387.69|5390.89|5387.89|5390.39|5387.39|0
1748898300000|2025-06-02 21:05:00|5390.79|5387.79|5390.99|5387.99|5391.09|5388.09|5390.79|5387.79|0
1748898600000|2025-06-02 21:10:00|5390.89|5387.89|5390.99|5387.99|5391.09|5388.09|5390.89|5387.89|0
1748898900000|2025-06-02 21:15:00|5391.39|5388.39|5391.39|5388.39|5391.39|5388.39|5391.09|5388.09|0
1748899200000|2025-06-02 21:20:00|5391.29|5388.29|5391.39|5388.39|5391.49|5388.49|5391.29|5388.29|0
1748899500000|2025-06-02 21:25:00|5391.29|5388.29|5391.39|5388.39|5391.39|5388.39|5391.29|5388.29|0
1748899800000|2025-06-02 21:30:00|5391.49|5388.49|5391.79|5388.79|5391.79|5388.79|5391.49|5388.49|0
1748900100000|2025-06-02 21:35:00|5391.89|5388.89|5392.1|5389.1|5392.99|5389.99|5391.89|5388.89|0
1748900400000|2025-06-02 21:40:00|5391.9|5388.9|5392.1|5389.1|5392.1|5389.1|5391.8|5388.8|0
1748900700000|2025-06-02 21:45:00|5391.9|5388.9|5391.7|5388.7|5392.1|5389.1|5391.7|5388.7|0
1748901000000|2025-06-02 21:50:00|5391.8|5388.8|5392.2|5389.2|5392.2|5389.2|5391.6|5388.6|0
1748901300000|2025-06-02 21:55:00|5392.1|5389.1|5391.4|5388.4|5392.1|5389.1|5391.4|5388.4|0
1748901600000|2025-06-02 22:00:00|5390.1|5387.1|5388|5385|5390.8|5387.8|5388|5385|0
1748901900000|2025-06-02 22:05:00|5387.9|5384.9|5388|5385|5388.7|5385.7|5387.9|5384.9|0
1748902200000|2025-06-02 22:10:00|5388.2|5385.2|5387.4|5384.4|5388.2|5385.2|5387.1|5384.1|0
1748902500000|2025-06-02 22:15:00|5387.6|5384.6|5388.5|5385.5|5388.5|5385.5|5387.1|5384.1|0
1748902800000|2025-06-02 22:20:00|5388.6|5385.6|5387.2|5384.2|5388.7|5385.7|5387.1|5384.1|0
1748903100000|2025-06-02 22:25:00|5387.1|5384.1|5386|5383|5388.1|5385.1|5385.3|5382.3|0
1748903400000|2025-06-02 22:30:00|5386.2|5383.2|5386.2|5383.2|5386.9|5383.9|5385.7|5382.7|0
1748903700000|2025-06-02 22:35:00|5386.3|5383.3|5386.2|5383.2|5386.9|5383.9|5386|5383|0
1748904000000|2025-06-02 22:40:00|5386.3|5383.3|5386.3|5383.3|5387|5384|5386|5383|0
1748904300000|2025-06-02 22:45:00|5386.2|5383.2|5386.3|5383.3|5386.7|5383.7|5386|5383|0
1748904600000|2025-06-02 22:50:00|5386.5|5383.5|5386.2|5383.2|5386.5|5383.5|5386|5383|0
1748904900000|2025-06-02 22:55:00|5386|5383|5385.6|5382.6|5386.2|5383.2|5385.4|5382.4|0
1748905200000|2025-06-02 23:00:00|5385.1|5382.1|5386.5|5383.5|5386.7|5383.7|5384.7|5381.7|0
1748905500000|2025-06-02 23:05:00|5386.2|5383.2|5386.5|5383.5|5386.7|5383.7|5384.9|5381.9|0
1748905800000|2025-06-02 23:10:00|5386.6|5383.6|5386|5383|5387.6|5384.6|5385.6|5382.6|0
1748906100000|2025-06-02 23:15:00|5385.8|5382.8|5384.9|5381.9|5386|5383|5384|5381|0
1748906400000|2025-06-02 23:20:00|5384.8|5381.8|5383.9|5380.9|5385.4|5382.4|5383.7|5380.7|0
1748906700000|2025-06-02 23:25:00|5384.1|5381.1|5388.2|5385.2|5388.2|5385.2|5376.4|5373.4|0
1748907000000|2025-06-02 23:30:00|5388.5|5385.5|5383.7|5380.7|5388.6|5385.6|5383.4|5380.4|0
1748907300000|2025-06-02 23:35:00|5383.6|5380.6|5381.9|5378.9|5384.1|5381.1|5381.3|5378.3|0
1748907600000|2025-06-02 23:40:00|5381.8|5378.8|5383.3|5380.3|5383.9|5380.9|5381.4|5378.4|0
1748907900000|2025-06-02 23:45:00|5383.6|5380.6|5381.9|5378.9|5383.9|5380.9|5381.5|5378.5|0
1748908200000|2025-06-02 23:50:00|5382|5379|5379.6|5376.6|5382.1|5379.1|5379.5|5376.5|0
1748908500000|2025-06-02 23:55:00|5379.7|5376.7|5379.5|5376.5|5379.7|5376.7|5378.9|5375.9|0
1748908800000|2025-06-03 00:00:00|5379.7|5376.7|5380.4|5377.4|5380.4|5377.4|5378.6|5375.6|0
1748909100000|2025-06-03 00:05:00|5380.2|5377.2|5379|5376|5380.3|5377.3|5378.8|5375.8|0
1748909400000|2025-06-03 00:10:00|5378.8|5375.8|5379.4|5376.4|5379.9|5376.9|5378.2|5375.2|0
1748909700000|2025-06-03 00:15:00|5379.2|5376.2|5379.1|5377.1|5382.1|5380.1|5378.1|5376|387
1748910000000|2025-06-03 00:20:00|5378.1|5376.1|5378.1|5376.1|5378.1|5376.1|5376.1|5374.1|463
1748910300000|2025-06-03 00:25:00|5377.1|5375.1|5375.1|5373.1|5378.1|5376.1|5375.1|5373.1|243
1748910600000|2025-06-03 00:30:00|5376.1|5374.1|5378.1|5376.1|5378.1|5376.1|5375.1|5373.1|100
1748910900000|2025-06-03 00:35:00|5378.6|5376.6|5378.1|5376.1|5379.1|5377.1|5377.6|5375.6|22
1748911200000|2025-06-03 00:40:00|5379.1|5377.1|5379.1|5377.1|5380.1|5378.1|5379.1|5377.1|28
1748911500000|2025-06-03 00:45:00|5378.6|5376.6|5378.1|5376.1|5379.1|5377.1|5378.1|5376.1|3
1748911800000|2025-06-03 00:50:00|5377.1|5375.1|5377.1|5375.1|5378.1|5376.1|5377.1|5375.1|20
1748912100000|2025-06-03 00:55:00|5377.6|5375.6|5378.1|5376.1|5378.1|5376.1|5377.6|5375.6|8
1748912400000|2025-06-03 01:00:00|5379.1|5377.1|5377.1|5375.1|5379.1|5377.1|5377.1|5375.1|36
1748912700000|2025-06-03 01:05:00|5378.1|5376.1|5377.1|5375.1|5378.1|5376.1|5377.1|5375.1|11
1748913000000|2025-06-03 01:10:00|5378.1|5376.1|5378.1|5376.1|5378.1|5376.1|5378.1|5376.1|17
1748913300000|2025-06-03 01:15:00|5377.1|5375.1|5377.1|5375.1|5377.1|5375.1|5376.1|5374.1|46
1748913600000|2025-06-03 01:20:00|5376.1|5374.1|5376.1|5374.1|5376.1|5374.1|5376.1|5374.1|8
1748913900000|2025-06-03 01:25:00|5377.1|5375.1|5377.1|5375.1|5377.1|5375.1|5376.1|5374.1|24
1748914200000|2025-06-03 01:30:00|5377.6|5375.6|5375.1|5373.1|5378.1|5376.1|5374.1|5372.1|175
1748914500000|2025-06-03 01:35:00|5374.1|5372.1|5375.1|5373.1|5375.1|5373.1|5374.1|5372.1|28
1748914800000|2025-06-03 01:40:00|5374.1|5372.1|5376.1|5374.1|5376.1|5374.1|5374.1|5372.1|56
1748915100000|2025-06-03 01:45:00|5375.1|5373.1|5373.1|5371.1|5375.6|5373.6|5373.1|5371.1|71
1748915400000|2025-06-03 01:50:00|5374.1|5372.1|5374.1|5372.1|5375.1|5373.1|5374.1|5372.1|17
1748915700000|2025-06-03 01:55:00|5373.1|5371.1|5374.1|5372.1|5374.1|5372.1|5373.1|5371.1|19
1748916000000|2025-06-03 02:00:00|5375.1|5373.1|5372.1|5370.1|5375.1|5373.1|5372.1|5370.1|30
1748916300000|2025-06-03 02:05:00|5371.6|5369.6|5371.1|5369.1|5372.1|5370.1|5371.1|5369.1|26
1748916600000|2025-06-03 02:10:00|5372.1|5370.1|5370.1|5368.1|5372.1|5370.1|5369.1|5367.1|39
1748916900000|2025-06-03 02:15:00|5369.6|5367.6|5369.6|5367.6|5370.1|5368.1|5369.1|5367.1|33
1748917200000|2025-06-03 02:20:00|5369.1|5367.1|5369.1|5367.1|5369.1|5367.1|5369.1|5367.1|1
1748917500000|2025-06-03 02:25:00|5368.1|5366.1|5367.6|5365.6|5369.1|5367.1|5367.1|5365.1|41
1748917800000|2025-06-03 02:30:00|5367.1|5365.1|5369.1|5367.1|5369.1|5367.1|5366.1|5364.1|85
1748918100000|2025-06-03 02:35:00|5370.1|5368.1|5370.1|5368.1|5370.1|5368.1|5370.1|5368.1|30
1748918400000|2025-06-03 02:40:00|5369.1|5367.1|5370.1|5368.1|5370.1|5368.1|5369.1|5367.1|20
1748918700000|2025-06-03 02:45:00|5369.1|5367.1|5369.1|5367.1|5370.1|5368.1|5369.1|5367.1|7
1748919000000|2025-06-03 02:50:00|5370.1|5368.1|5369.1|5367.1|5370.1|5368.1|5369.1|5367.1|25
1748919300000|2025-06-03 02:55:00|5370.1|5368.1|5369.1|5367.1|5370.1|5368.1|5369.1|5367.1|18
1748919600000|2025-06-03 03:00:00|5370.1|5368.1|5370.1|5368.1|5370.1|5368.1|5369.1|5367.1|23
1748919900000|2025-06-03 03:05:00|5369.1|5367.1|5369.1|5367.1|5370.1|5368.1|5369.1|5367.1|10
1748920200000|2025-06-03 03:10:00|5369.6|5367.6|5366.1|5364.1|5370.1|5368.1|5366.1|5364.1|137
1748920500000|2025-06-03 03:15:00|5367.1|5365.1|5367.1|5365.1|5368.1|5366.1|5366.1|5364.1|100
1748920800000|2025-06-03 03:20:00|5366.1|5364.1|5366.1|5364.1|5366.6|5364.6|5366.1|5364.1|22
1748921100000|2025-06-03 03:25:00|5365.1|5363.1|5365.1|5363.1|5366.1|5364.1|5364.1|5362.1|105
1748921400000|2025-06-03 03:30:00|5365.6|5363.6|5367.1|5365.1|5367.1|5365.1|5365.1|5363.1|21
1748921700000|2025-06-03 03:35:00|5368.1|5366.1|5367.6|5365.6|5369.1|5367.1|5367.1|5365.1|88
1748922000000|2025-06-03 03:40:00|5368.1|5366.1|5369.1|5367.1|5369.1|5367.1|5367.1|5365.1|19
1748922300000|2025-06-03 03:45:00|5369.6|5367.6|5369.1|5367.1|5370.1|5368.1|5369.1|5367.1|20
1748922600000|2025-06-03 03:50:00|5368.6|5366.6|5368.1|5366.1|5368.6|5366.6|5368.1|5366.1|20
1748922900000|2025-06-03 03:55:00|5367.1|5365.1|5368.1|5366.1|5368.1|5366.1|5367.1|5365.1|31
1748923200000|2025-06-03 04:00:00|5369.1|5367.1|5367.1|5365.1|5369.1|5367.1|5367.1|5365.1|70
1748924100000|2025-06-03 04:15:00|5366.1|5364.1|5367.1|5365.1|5367.1|5365.1|5366.1|5364.1|22
1748924700000|2025-06-03 04:25:00|5366.1|5364.1|5366.1|5364.1|5366.1|5364.1|5366.1|5364.1|25
1748925000000|2025-06-03 04:30:00|5365.1|5363.1|5365.1|5363.1|5365.1|5363.1|5365.1|5363.1|21
1748925300000|2025-06-03 04:35:00|5366.1|5364.1|5366.1|5364.1|5366.1|5364.1|5365.1|5363.1|74
1748925600000|2025-06-03 04:40:00|5365.1|5363.1|5366.1|5364.1|5366.1|5364.1|5365.1|5363.1|44
1748925900000|2025-06-03 04:45:00|5367.1|5365.1|5367.1|5365.1|5368.1|5366.1|5367.1|5365.1|49
1748926200000|2025-06-03 04:50:00|5366.1|5364.1|5365.1|5363.1|5366.1|5364.1|5365.1|5363.1|73
1748926500000|2025-06-03 04:55:00|5366.1|5364.1|5367.1|5365.1|5367.1|5365.1|5365.1|5363.1|128
1748926800000|2025-06-03 05:00:00|5368.1|5366.1|5367.1|5365.1|5368.1|5366.1|5366.1|5364.1|218
1748927100000|2025-06-03 05:05:00|5366.6|5364.6|5366.1|5364.1|5367.1|5365.1|5366.1|5364.1|189
1748927400000|2025-06-03 05:10:00|5365.6|5363.6|5367.1|5365.1|5367.1|5365.1|5365.1|5363.1|56
1748927700000|2025-06-03 05:15:00|5366.1|5364.1|5364.1|5362.1|5366.1|5364.1|5364.1|5362.1|115
1748928000000|2025-06-03 05:20:00|5364.6|5362.6|5365.1|5363.1|5365.1|5363.1|5364.1|5362.1|26
1748928300000|2025-06-03 05:25:00|5364.1|5362.1|5364.1|5362.1|5365.1|5363.1|5364.1|5362.1|33
1748928600000|2025-06-03 05:30:00|5365.1|5363.1|5362.1|5360.1|5367.1|5365.1|5362.1|5360.1|317
1748928900000|2025-06-03 05:35:00|5362.6|5360.6|5364.1|5362.1|5364.1|5362.1|5362.1|5360.1|94
1748929200000|2025-06-03 05:40:00|5365.1|5363.1|5365.1|5363.1|5366.1|5364.1|5364.6|5362.6|159
1748929500000|2025-06-03 05:45:00|5366.1|5364.1|5366.1|5364.1|5366.1|5364.1|5366.1|5364.1|35
1748929800000|2025-06-03 05:50:00|5367.1|5365.1|5367.1|5365.1|5368.1|5366.1|5367.1|5365.1|85
1748930100000|2025-06-03 05:55:00|5366.6|5364.6|5370.1|5368.1|5370.1|5368.1|5366.1|5364.1|177
1748930400000|2025-06-03 06:00:00|5369.85|5368.35|5371.85|5370.35|5372.85|5371.35|5368.85|5367.35|552
1748930700000|2025-06-03 06:05:00|5372.85|5371.35|5370.85|5369.35|5373.85|5372.35|5369.85|5368.35|645
1748931000000|2025-06-03 06:10:00|5369.85|5368.35|5367.85|5366.35|5369.85|5368.35|5367.85|5366.35|641
1748931300000|2025-06-03 06:15:00|5367.35|5365.85|5368.85|5367.35|5368.85|5367.35|5366.85|5365.35|176
1748931600000|2025-06-03 06:20:00|5367.85|5366.35|5370.85|5369.35|5370.85|5369.35|5366.85|5365.35|376
1748931900000|2025-06-03 06:25:00|5369.85|5368.35|5367.85|5366.35|5370.85|5369.35|5367.85|5366.35|277
1748932200000|2025-06-03 06:30:00|5368.85|5367.35|5369.85|5368.35|5369.85|5368.35|5367.85|5366.35|165
1748932500000|2025-06-03 06:35:00|5370.85|5369.35|5369.85|5368.35|5370.85|5369.35|5369.85|5368.35|104
1748932800000|2025-06-03 06:40:00|5370.85|5369.35|5371.85|5370.35|5371.85|5370.35|5370.85|5369.35|218
1748933100000|2025-06-03 06:45:00|5372.85|5371.35|5372.85|5371.35|5372.85|5371.35|5371.85|5370.35|317
1748933400000|2025-06-03 06:50:00|5373.35|5371.85|5374.85|5373.35|5374.85|5373.35|5372.35|5370.85|768
1748933700000|2025-06-03 06:55:00|5373.85|5372.35|5370.85|5369.35|5373.85|5372.35|5370.85|5369.35|864
1748934000000|2025-06-03 07:00:00|5372.85|5371.35|5375.85|5374.35|5376.85|5375.35|5368.85|5367.35|6956
1748934300000|2025-06-03 07:05:00|5376.85|5375.35|5372.85|5371.35|5376.85|5375.35|5370.85|5369.35|2692
1748934600000|2025-06-03 07:10:00|5371.85|5370.35|5367.85|5366.35|5371.85|5370.35|5365.85|5364.35|2125
1748934900000|2025-06-03 07:15:00|5368.85|5367.35|5353.85|5352.35|5369.85|5368.35|5353.85|5352.35|2129
1748935200000|2025-06-03 07:20:00|5354.54|5353.04|5341.54|5340.04|5355.54|5354.04|5340.54|5339.04|6920
1748935500000|2025-06-03 07:25:00|5340.54|5339.04|5337.54|5336.04|5341.54|5340.04|5332.54|5331.04|7159
1748935800000|2025-06-03 07:30:00|5337.21|5335.71|5347.71|5346.21|5350.21|5348.71|5336.21|5334.71|5325
1748936100000|2025-06-03 07:35:00|5348.21|5346.71|5343.21|5341.71|5348.21|5346.71|5341.21|5339.71|2701
1748936400000|2025-06-03 07:40:00|5342.71|5341.21|5334.71|5333.21|5343.71|5342.21|5332.71|5331.21|6950
1748936700000|2025-06-03 07:45:00|5333.71|5332.21|5340.21|5338.71|5341.71|5340.21|5333.71|5332.21|3607
1748937000000|2025-06-03 07:50:00|5340.64|5339.14|5343.14|5341.64|5343.14|5341.64|5338.14|5336.64|2169
1748937300000|2025-06-03 07:55:00|5342.14|5340.64|5337.14|5335.64|5342.14|5340.64|5336.14|5334.64|1744
1748937600000|2025-06-03 08:00:00|5337.35|5335.85|5340.35|5338.85|5342.35|5340.85|5334.35|5332.85|2420
1748937900000|2025-06-03 08:05:00|5341.35|5339.85|5340.35|5338.85|5341.35|5339.85|5337.35|5335.85|2083
1748938200000|2025-06-03 08:10:00|5340.12|5338.62|5330.12|5328.62|5340.12|5338.62|5326.12|5324.62|4421
1748938500000|2025-06-03 08:15:00|5331.12|5329.62|5329.12|5327.62|5335.12|5333.62|5327.12|5325.62|3379
1748938800000|2025-06-03 08:20:00|5329.36|5327.86|5332.36|5330.86|5335.36|5333.86|5329.36|5327.86|2038
1748939100000|2025-06-03 08:25:00|5331.36|5329.86|5329.36|5327.86|5332.36|5330.86|5329.36|5327.86|1115
1748939400000|2025-06-03 08:30:00|5328.68|5327.18|5333.68|5332.18|5333.68|5332.18|5327.68|5326.18|2299
1748939700000|2025-06-03 08:35:00|5334.68|5333.18|5338.68|5337.18|5339.68|5338.18|5334.68|5333.18|1784
1748940000000|2025-06-03 08:40:00|5338.75|5337.25|5335.75|5334.25|5339.75|5338.25|5333.75|5332.25|2173
1748940300000|2025-06-03 08:45:00|5336.75|5335.25|5335.75|5334.25|5336.75|5335.25|5331.75|5330.25|2978
1748940600000|2025-06-03 08:50:00|5335.95|5334.45|5342.95|5341.45|5343.95|5342.45|5334.95|5333.45|7018
1748940900000|2025-06-03 08:55:00|5343.95|5342.45|5341.95|5340.45|5344.95|5343.45|5340.95|5339.45|2283
1748941200000|2025-06-03 09:00:00|5341.78|5340.28|5343.78|5342.28|5346.78|5345.28|5341.78|5340.28|3459
1748941500000|2025-06-03 09:05:00|5344.78|5343.28|5341.78|5340.28|5346.78|5345.28|5340.78|5339.28|1487
1748941800000|2025-06-03 09:10:00|5341.95|5340.45|5343.95|5342.45|5344.95|5343.45|5339.95|5338.45|1607
1748942100000|2025-06-03 09:15:00|5344.95|5343.45|5341.95|5340.45|5344.95|5343.45|5340.95|5339.45|1039
1748942400000|2025-06-03 09:20:00|5341.83|5340.33|5338.83|5337.33|5342.83|5341.33|5336.83|5335.33|1473
1748942700000|2025-06-03 09:25:00|5339.83|5338.33|5337.83|5336.33|5341.83|5340.33|5337.83|5336.33|748
1748943000000|2025-06-03 09:30:00|5338.42|5336.92|5339.42|5337.92|5339.42|5337.92|5336.42|5334.92|841
1748943300000|2025-06-03 09:35:00|5340.42|5338.92|5346.42|5344.92|5347.42|5345.92|5340.42|5338.92|5203
1748943600000|2025-06-03 09:40:00|5345.96|5344.46|5344.96|5343.46|5347.96|5346.46|5344.96|5343.46|2351
1748943900000|2025-06-03 09:45:00|5345.96|5344.46|5346.96|5345.46|5346.96|5345.46|5341.96|5340.46|3644
1748944200000|2025-06-03 09:50:00|5347.13|5345.63|5346.13|5344.63|5349.13|5347.63|5346.13|5344.63|1567
1748944500000|2025-06-03 09:55:00|5345.13|5343.63|5345.13|5343.63|5346.13|5344.63|5344.13|5342.63|753
1748944800000|2025-06-03 10:00:00|5345.15|5343.65|5346.15|5344.65|5351.15|5349.65|5345.15|5343.65|2785
1748945100000|2025-06-03 10:05:00|5347.15|5345.65|5347.15|5345.65|5349.15|5347.65|5346.15|5344.65|1104
1748945400000|2025-06-03 10:10:00|5347.18|5345.68|5345.18|5343.68|5348.18|5346.68|5342.18|5340.68|1711
1748945700000|2025-06-03 10:15:00|5346.18|5344.68|5345.18|5343.68|5347.18|5345.68|5344.18|5342.68|981
1748946000000|2025-06-03 10:20:00|5344.96|5343.46|5342.96|5341.46|5344.96|5343.46|5342.96|5341.46|889
1748946300000|2025-06-03 10:25:00|5343.46|5341.96|5347.96|5346.46|5347.96|5346.46|5342.96|5341.46|844
1748946600000|2025-06-03 10:30:00|5347.95|5346.45|5346.95|5345.45|5349.95|5348.45|5346.95|5345.45|2633
1748946900000|2025-06-03 10:35:00|5347.95|5346.45|5349.95|5348.45|5349.95|5348.45|5346.95|5345.45|715
1748947200000|2025-06-03 10:40:00|5350.11|5348.61|5347.11|5345.61|5350.11|5348.61|5347.11|5345.61|2439
1748947500000|2025-06-03 10:45:00|5348.11|5346.61|5345.11|5343.61|5348.11|5346.61|5344.11|5342.61|1596
1748947800000|2025-06-03 10:50:00|5345.42|5343.92|5346.42|5344.92|5347.42|5345.92|5345.42|5343.92|602
1748948100000|2025-06-03 10:55:00|5347.42|5345.92|5349.42|5347.92|5350.42|5348.92|5347.42|5345.92|1385
1748948400000|2025-06-03 11:00:00|5349.05|5347.55|5347.05|5345.55|5350.05|5348.55|5345.05|5343.55|1658
1748948700000|2025-06-03 11:05:00|5346.05|5344.55|5345.05|5343.55|5347.05|5345.55|5344.05|5342.55|1931
1748949000000|2025-06-03 11:10:00|5345.85|5344.35|5342.85|5341.35|5345.85|5344.35|5341.85|5340.35|1195
1748949300000|2025-06-03 11:15:00|5341.85|5340.35|5338.85|5337.35|5342.85|5341.35|5338.85|5337.35|1856
1748949600000|2025-06-03 11:20:00|5338.62|5337.12|5339.62|5338.12|5340.62|5339.12|5337.62|5336.12|1680
1748949900000|2025-06-03 11:25:00|5340.62|5339.12|5341.62|5340.12|5342.62|5341.12|5339.62|5338.12|1053
1748950200000|2025-06-03 11:30:00|5341.3|5339.8|5343.3|5341.8|5343.3|5341.8|5340.3|5338.8|1123
1748950500000|2025-06-03 11:35:00|5344.3|5342.8|5345.3|5343.8|5345.3|5343.8|5342.3|5340.8|2502
1748950800000|2025-06-03 11:40:00|5344.91|5343.41|5346.91|5345.41|5347.91|5346.41|5344.91|5343.41|1757
1748951100000|2025-06-03 11:45:00|5347.91|5346.41|5344.91|5343.41|5347.91|5346.41|5344.91|5343.41|2634
1748951400000|2025-06-03 11:50:00|5345.32|5343.82|5344.32|5342.82|5346.32|5344.82|5343.32|5341.82|869
1748951700000|2025-06-03 11:55:00|5345.32|5343.82|5345.32|5343.82|5346.32|5344.82|5344.32|5342.82|502
1748952000000|2025-06-03 12:00:00|5346.32|5344.82|5345.32|5343.82|5348.32|5346.82|5345.32|5343.82|1400
1748952300000|2025-06-03 12:05:00|5344.32|5342.82|5344.32|5342.82|5348.32|5346.82|5343.32|5341.82|2121
1748952600000|2025-06-03 12:10:00|5344.08|5342.58|5344.08|5342.58|5345.08|5343.58|5343.08|5341.58|1601
1748952900000|2025-06-03 12:15:00|5345.08|5343.58|5344.08|5342.58|5346.08|5344.58|5344.08|5342.58|890
1748953200000|2025-06-03 12:20:00|5344.28|5342.78|5348.28|5346.78|5348.78|5347.28|5343.28|5341.78|1563
1748953500000|2025-06-03 12:25:00|5349.28|5347.78|5348.28|5346.78|5349.28|5347.78|5347.28|5345.78|2224
1748953800000|2025-06-03 12:30:00|5348.02|5346.52|5348.02|5346.52|5350.02|5348.52|5348.02|5346.52|1208
1748954100000|2025-06-03 12:35:00|5349.02|5347.52|5351.02|5349.52|5351.02|5349.52|5347.02|5345.52|3586
1748954400000|2025-06-03 12:40:00|5351.17|5349.67|5347.17|5345.67|5351.17|5349.67|5347.17|5345.67|1591
1748954700000|2025-06-03 12:45:00|5348.17|5346.67|5348.17|5346.67|5349.17|5347.67|5346.17|5344.67|1352
1748955000000|2025-06-03 12:50:00|5348.42|5346.92|5347.42|5345.92|5349.42|5347.92|5346.42|5344.92|1781
1748955300000|2025-06-03 12:55:00|5348.42|5346.92|5348.42|5346.92|5350.42|5348.92|5346.42|5344.92|1768
1748955600000|2025-06-03 13:00:00|5348.08|5346.58|5352.08|5350.58|5352.08|5350.58|5348.08|5346.58|4097
1748955900000|2025-06-03 13:05:00|5353.08|5351.58|5352.08|5350.58|5355.08|5353.58|5352.08|5350.58|5014
1748956200000|2025-06-03 13:10:00|5352.01|5350.51|5349.01|5347.51|5352.01|5350.51|5349.01|5347.51|1749
1748956500000|2025-06-03 13:15:00|5350.01|5348.51|5348.01|5346.51|5351.01|5349.51|5347.01|5345.51|1343
1748956800000|2025-06-03 13:20:00|5348.53|5347.03|5350.53|5349.03|5350.53|5349.03|5348.53|5347.03|1050
1748957100000|2025-06-03 13:25:00|5349.53|5348.03|5347.53|5346.03|5349.53|5348.03|5346.53|5345.03|4406
1748957400000|2025-06-03 13:30:00|5347.65|5346.15|5349.65|5348.15|5350.65|5349.15|5344.65|5343.15|4130
1748957700000|2025-06-03 13:35:00|5350.65|5349.15|5354.15|5352.65|5356.65|5355.15|5349.65|5348.15|3525
1748958000000|2025-06-03 13:40:00|5353.58|5352.08|5358.08|5356.58|5360.08|5358.58|5353.08|5351.58|3945
1748958300000|2025-06-03 13:45:00|5359.08|5357.58|5354.08|5352.58|5359.08|5357.58|5354.08|5352.58|2896
1748958600000|2025-06-03 13:50:00|5354.15|5352.65|5359.15|5357.65|5359.15|5357.65|5353.15|5351.65|2938
1748958900000|2025-06-03 13:55:00|5358.15|5356.65|5355.15|5353.65|5359.15|5357.65|5354.15|5352.65|2474
1748959200000|2025-06-03 14:00:00|5354.15|5352.65|5356.29|5354.79|5359.29|5357.79|5354.15|5352.65|4046
1748959500000|2025-06-03 14:05:00|5357.29|5355.79|5354.29|5352.79|5359.29|5357.79|5349.29|5347.79|2804
1748959800000|2025-06-03 14:10:00|5354.6|5353.1|5355.6|5354.1|5356.6|5355.1|5353.6|5352.1|1820
1748960100000|2025-06-03 14:15:00|5354.6|5353.1|5357.6|5356.1|5359.1|5357.6|5354.6|5353.1|2813
1748960400000|2025-06-03 14:20:00|5357.24|5355.74|5359.24|5357.74|5359.24|5357.74|5357.24|5355.74|2292
1748960700000|2025-06-03 14:25:00|5358.24|5356.74|5362.24|5360.74|5363.24|5361.74|5358.24|5356.74|6418
1748961000000|2025-06-03 14:30:00|5362.18|5360.68|5356.18|5354.68|5362.18|5360.68|5354.18|5352.68|5451
1748961300000|2025-06-03 14:35:00|5355.18|5353.68|5359.18|5357.68|5359.68|5358.18|5355.18|5353.68|2583
1748961600000|2025-06-03 14:40:00|5359.31|5357.81|5360.31|5358.81|5362.31|5360.81|5358.31|5356.81|2639
1748961900000|2025-06-03 14:45:00|5361.31|5359.81|5362.31|5360.81|5363.31|5361.81|5359.31|5357.81|2916
1748962200000|2025-06-03 14:50:00|5362|5360.5|5362|5360.5|5364|5362.5|5359|5357.5|2760
1748962500000|2025-06-03 14:55:00|5363|5361.5|5361|5359.5|5363|5361.5|5361|5359.5|6074
1748962800000|2025-06-03 15:00:00|5361.3|5359.8|5368.3|5366.8|5368.3|5366.8|5361.3|5359.8|6339
1748963100000|2025-06-03 15:05:00|5369.3|5367.8|5369.3|5367.8|5370.3|5368.8|5368.3|5366.8|4867
1748963400000|2025-06-03 15:10:00|5369.13|5367.63|5372.13|5370.63|5372.13|5370.63|5369.13|5367.63|3296
1748963700000|2025-06-03 15:15:00|5371.13|5369.63|5371.13|5369.63|5372.13|5370.63|5368.13|5366.63|7139
1748964000000|2025-06-03 15:20:00|5371.45|5369.95|5376.45|5374.95|5376.45|5374.95|5370.45|5368.95|12919
1748964300000|2025-06-03 15:25:00|5375.45|5373.95|5373.45|5371.95|5376.45|5374.95|5373.45|5371.95|18162
1748964600000|2025-06-03 15:30:00|5372.45|5370.95|5375.45|5373.95|5376.45|5374.95|5372.45|5370.95|35459
1748964900000|2025-06-03 15:35:00|5374.45|5372.95|5374.45|5372.95|5375.45|5373.95|5372.45|5370.95|13395
1748965200000|2025-06-03 15:40:00|5373.45|5371.95|5376.45|5374.95|5377.45|5375.95|5373.45|5371.95|8565
1748965500000|2025-06-03 15:45:00|5377.45|5375.95|5377.45|5375.95|5378.45|5376.95|5376.45|5374.95|14789
1748965800000|2025-06-03 15:50:00|5376.45|5374.95|5377.45|5375.95|5377.45|5375.95|5374.45|5372.95|2965
1748966100000|2025-06-03 15:55:00|5376.45|5374.95|5378.45|5376.95|5378.45|5376.95|5376.45|5374.95|6098
1748966400000|2025-06-03 16:00:00|5377.45|5375.95|5378.45|5376.95|5378.45|5376.95|5376.45|5374.95|1323
1748966700000|2025-06-03 16:05:00|5377.95|5376.45|5377.45|5375.95|5379.45|5377.95|5377.45|5375.95|652
1748967000000|2025-06-03 16:10:00|5378.45|5376.95|5377.45|5375.95|5378.45|5376.95|5377.45|5375.95|1284
1748967300000|2025-06-03 16:15:00|5378.45|5376.95|5379.45|5377.95|5380.45|5378.95|5378.45|5376.95|1123
1748967600000|2025-06-03 16:20:00|5378.45|5376.95|5378.45|5376.95|5378.45|5376.95|5377.45|5375.95|1082
1748967900000|2025-06-03 16:25:00|5377.45|5375.95|5379.45|5377.95|5379.45|5377.95|5377.45|5375.95|326
1748968200000|2025-06-03 16:30:00|5380.45|5378.95|5381.45|5379.95|5381.45|5379.95|5379.45|5377.95|633
1748968500000|2025-06-03 16:35:00|5382.45|5380.95|5381.45|5379.95|5382.45|5380.95|5381.45|5379.95|1871
1748968800000|2025-06-03 16:40:00|5380.45|5378.95|5380.45|5378.95|5381.45|5379.95|5379.45|5377.95|1765
1748969100000|2025-06-03 16:45:00|5380.95|5379.45|5381.45|5379.95|5381.45|5379.95|5380.45|5378.95|530
1748969400000|2025-06-03 16:50:00|5382.45|5380.95|5382.45|5380.95|5383.45|5381.95|5382.45|5380.95|601
1748969700000|2025-06-03 16:55:00|5383.45|5381.95|5383.45|5381.95|5383.45|5381.95|5382.45|5380.95|676
1748970000000|2025-06-03 17:00:00|5384.45|5382.95|5383.45|5381.95|5384.45|5382.95|5382.45|5380.95|592
1748970300000|2025-06-03 17:05:00|5384.45|5382.95|5383.45|5381.95|5384.45|5382.95|5383.45|5381.95|558
1748970600000|2025-06-03 17:10:00|5384.45|5382.95|5384.45|5382.95|5384.45|5382.95|5383.45|5381.95|425
1748970900000|2025-06-03 17:15:00|5384.95|5383.45|5384.45|5382.95|5385.45|5383.95|5384.45|5382.95|746
1748971200000|2025-06-03 17:20:00|5384.95|5383.45|5385.45|5383.95|5385.45|5383.95|5384.45|5382.95|158
1748971500000|2025-06-03 17:25:00|5384.45|5382.95|5383.45|5381.95|5385.45|5383.95|5383.45|5381.95|403
1748971800000|2025-06-03 17:30:00|5382.45|5380.95|5383.45|5381.95|5384.45|5382.95|5382.45|5380.95|864
1748972100000|2025-06-03 17:35:00|5384.45|5382.95|5385.45|5383.95|5385.45|5383.95|5383.45|5381.95|553
1748972400000|2025-06-03 17:40:00|5384.95|5383.45|5384.45|5382.95|5385.45|5383.95|5383.45|5381.95|776
1748972700000|2025-06-03 17:45:00|5383.95|5382.45|5384.45|5382.95|5385.45|5383.95|5383.45|5381.95|523
1748973000000|2025-06-03 17:50:00|5383.45|5381.95|5385.45|5383.95|5385.45|5383.95|5383.45|5381.95|898
1748973300000|2025-06-03 17:55:00|5384.45|5382.95|5384.45|5382.95|5385.45|5383.95|5383.95|5382.45|661
1748973600000|2025-06-03 18:00:00|5383.45|5381.95|5383.45|5381.95|5383.45|5381.95|5379.45|5377.95|506
1748973900000|2025-06-03 18:05:00|5383.95|5382.45|5382.45|5380.95|5383.95|5382.45|5381.45|5379.95|1361
1748974200000|2025-06-03 18:10:00|5381.45|5379.95|5381.45|5379.95|5381.95|5380.45|5378.45|5376.95|362
1748974500000|2025-06-03 18:15:00|5380.45|5378.95|5383.45|5381.95|5383.45|5381.95|5380.45|5378.95|177
1748974800000|2025-06-03 18:20:00|5383.95|5382.45|5384.45|5382.95|5384.45|5382.95|5383.45|5381.95|101
1748975100000|2025-06-03 18:25:00|5383.45|5381.95|5384.45|5382.95|5385.45|5383.95|5383.45|5381.95|414
1748975400000|2025-06-03 18:30:00|5384.95|5383.45|5385.45|5383.95|5385.45|5383.95|5384.45|5382.95|158
1748975700000|2025-06-03 18:35:00|5384.95|5383.45|5385.45|5383.95|5385.45|5383.95|5384.45|5382.95|125
1748976000000|2025-06-03 18:40:00|5384.95|5383.45|5386.45|5384.95|5386.45|5384.95|5384.45|5382.95|364
1748976300000|2025-06-03 18:45:00|||||||||274
1748976600000|2025-06-03 18:50:00|5385.45|5383.95|5385.45|5383.95|5385.45|5383.95|5385.45|5383.95|116
1748976900000|2025-06-03 18:55:00|5385.95|5384.45|5386.45|5384.95|5386.45|5384.95|5385.45|5383.95|179
1748977200000|2025-06-03 19:00:00|5385.45|5383.95|5384.45|5382.95|5386.45|5384.95|5384.45|5382.95|650
1748977500000|2025-06-03 19:05:00|5384.95|5383.45|5385.45|5383.95|5385.45|5383.95|5384.45|5382.95|183
1748977800000|2025-06-03 19:10:00|5384.95|5383.45|5386.45|5384.95|5386.45|5384.95|5383.45|5381.95|209
1748978100000|2025-06-03 19:15:00|5385.95|5384.45|5386.45|5384.95|5387.45|5385.95|5385.45|5383.95|145
1748978400000|2025-06-03 19:20:00|5385.45|5383.95|5386.45|5384.95|5386.45|5384.95|5385.45|5383.95|288
1748978700000|2025-06-03 19:25:00|5385.45|5383.95|5386.45|5384.95|5386.45|5384.95|5385.45|5383.95|175
1748979000000|2025-06-03 19:30:00|5385.95|5384.45|5386.45|5384.95|5386.45|5384.95|5385.45|5383.95|549
1748979300000|2025-06-03 19:35:00|5387.45|5385.95|5387.45|5385.95|5387.45|5385.95|5387.45|5385.95|522
1748979600000|2025-06-03 19:40:00|5386.45|5384.95|5385.45|5383.95|5386.45|5384.95|5384.45|5382.95|705
1748979900000|2025-06-03 19:45:00|5384.95|5383.45|5383.45|5381.95|5385.45|5383.95|5383.45|5381.95|463
1748980200000|2025-06-03 19:50:00|5382.45|5380.95|5385.45|5383.95|5386.45|5384.95|5382.45|5380.95|816
1748980500000|2025-06-03 19:55:00|5384.45|5382.95|5386.45|5384.95|5387.45|5385.95|5384.45|5382.95|1552
1748980800000|2025-06-03 20:00:00|5387.5|5384.5|5385|5382|5387.7|5384.7|5383.9|5380.9|9
1748981100000|2025-06-03 20:05:00|5384.4|5381.4|5383.9|5380.9|5385.5|5382.5|5383.3|5380.3|0
1748981400000|2025-06-03 20:10:00|5383.7|5380.7|5384.6|5381.6|5385.9|5382.9|5383.7|5380.7|0
1748981700000|2025-06-03 20:15:00|5384.8|5381.8|5383.2|5380.2|5385.7|5382.7|5383.2|5380.2|0
1748982000000|2025-06-03 20:20:00|5383.3|5380.3|5383.9|5380.9|5384.6|5381.6|5383.2|5380.2|0
1748982300000|2025-06-03 20:25:00|5384.1|5381.1|5383.9|5380.9|5384.6|5381.6|5383.5|5380.5|0
1748982600000|2025-06-03 20:30:00|5384.1|5381.1|5383.9|5380.9|5384.8|5381.8|5383.3|5380.3|0
1748982900000|2025-06-03 20:35:00|5383.7|5380.7|5385.9|5382.9|5386.6|5383.6|5383.7|5380.7|0
1748983200000|2025-06-03 20:40:00|5386.6|5383.6|5388.4|5385.4|5388.7|5385.7|5385.7|5382.7|0
1748983500000|2025-06-03 20:45:00|5387.7|5384.7|5386.6|5383.6|5387.8|5384.8|5386|5383|0
1748983800000|2025-06-03 20:50:00|5386.8|5383.8|5386.4|5383.4|5386.8|5383.8|5385.3|5382.3|0
1748984100000|2025-06-03 20:55:00|5386.2|5383.2|5386.6|5383.6|5387.3|5384.3|5386|5383|0
1748984400000|2025-06-03 21:00:00|5386.4|5383.4|5386.3|5383.3|5386.8|5383.8|5386|5383|0
1748984700000|2025-06-03 21:05:00|5386.2|5383.2|5386.7|5383.7|5386.7|5383.7|5386.1|5383.1|0
1748985000000|2025-06-03 21:10:00|5386.9|5383.9|5386.8|5383.8|5387.1|5384.1|5386.7|5383.7|0
1748985300000|2025-06-03 21:15:00|5387|5384|5386.7|5383.7|5387.2|5384.2|5386.7|5383.7|0
1748985600000|2025-06-03 21:20:00|5386.9|5383.9|5386.8|5383.8|5387.1|5384.1|5386.8|5383.8|0
1748985900000|2025-06-03 21:25:00|5387.1|5384.1|5386.5|5383.5|5387.1|5384.1|5386.4|5383.4|0
1748986200000|2025-06-03 21:30:00|5386.4|5383.4|5386.7|5383.7|5386.7|5383.7|5386.4|5383.4|0
1748986500000|2025-06-03 21:35:00|5386.8|5383.8|5386.4|5383.4|5386.8|5383.8|5386.3|5383.3|0
1748986800000|2025-06-03 21:40:00|5386.5|5383.5|5387|5384|5387.6|5384.6|5386.3|5383.3|0
1748987100000|2025-06-03 21:45:00|5387.1|5384.1|5386.9|5383.9|5387.1|5384.1|5386.9|5383.9|0
1748987400000|2025-06-03 21:50:00|5386.8|5383.8|5387.3|5384.3|5387.4|5384.4|5386.8|5383.8|0
1748987700000|2025-06-03 21:55:00|5387.1|5384.1|5387.1|5384.1|5387.4|5384.4|5386.8|5383.8|0
1748988000000|2025-06-03 22:00:00|5386.4|5383.4|5387.4|5384.4|5388.6|5385.6|5386.2|5383.2|0
1748988300000|2025-06-03 22:05:00|5387.3|5384.3|5388.1|5385.1|5388.6|5385.6|5387|5384|0
1748988600000|2025-06-03 22:10:00|5388|5385|5388.9|5385.9|5389.2|5386.2|5387.8|5384.8|0
1748988900000|2025-06-03 22:15:00|5389|5386|5388.5|5385.5|5389.6|5386.6|5388.2|5385.2|0
1748989200000|2025-06-03 22:20:00|5388.2|5385.2|5389.2|5386.2|5390.1|5387.1|5387.5|5384.5|0
1748989500000|2025-06-03 22:25:00|5389.4|5386.4|5390.6|5387.6|5390.9|5387.9|5388.9|5385.9|0
1748989800000|2025-06-03 22:30:00|5390.7|5387.7|5391.5|5388.5|5391.7|5388.7|5390.4|5387.4|0
1748990100000|2025-06-03 22:35:00|5391.3|5388.3|5390.7|5387.7|5392.3|5389.3|5390.6|5387.6|0
1748990400000|2025-06-03 22:40:00|5390.9|5387.9|5391|5388|5391|5388|5390.1|5387.1|0
1748990700000|2025-06-03 22:45:00|5391.1|5388.1|5389.9|5386.9|5391.4|5388.4|5389.5|5386.5|0
1748991000000|2025-06-03 22:50:00|5389.8|5386.8|5390.2|5387.2|5390.8|5387.8|5389.5|5386.5|0
1748991300000|2025-06-03 22:55:00|5390.3|5387.3|5389.5|5386.5|5390.8|5387.8|5389.5|5386.5|0
1748991600000|2025-06-03 23:00:00|5389.7|5386.7|5388.9|5385.9|5389.7|5386.7|5387|5384|0
1748991900000|2025-06-03 23:05:00|5389|5386|5389.9|5386.9|5390.3|5387.3|5388.6|5385.6|0
1748992200000|2025-06-03 23:10:00|5390|5387|5390.6|5387.6|5391.6|5388.6|5390|5387|0
1748992500000|2025-06-03 23:15:00|5390.5|5387.5|5390.6|5387.6|5390.9|5387.9|5389.5|5386.5|0
1748992800000|2025-06-03 23:20:00|5390.5|5387.5|5391.2|5388.2|5391.2|5388.2|5390.5|5387.5|0
1748993100000|2025-06-03 23:25:00|5391.3|5388.3|5390.6|5387.6|5391.3|5388.3|5390.6|5387.6|0
1748993400000|2025-06-03 23:30:00|5390.5|5387.5|5388.4|5385.4|5391.3|5388.3|5388.2|5385.2|0
1748993700000|2025-06-03 23:35:00|5388.2|5385.2|5390.5|5387.5|5390.7|5387.7|5388.1|5385.1|0
1748994000000|2025-06-03 23:40:00|5390.6|5387.6|5389.3|5386.3|5390.7|5387.7|5388.6|5385.6|0
1748994300000|2025-06-03 23:45:00|5389.1|5386.1|5388.6|5385.6|5390.5|5387.5|5388.6|5385.6|0
1748994600000|2025-06-03 23:50:00|5388.8|5385.8|5389.3|5386.3|5390|5387|5387.8|5384.8|0
1748994900000|2025-06-03 23:55:00|5389.2|5386.2|5389.7|5386.7|5390|5387|5388.8|5385.8|0
1748995200000|2025-06-04 00:00:00|5389.6|5386.6|5390.7|5387.7|5392.7|5389.7|5388.3|5385.3|0
1748995500000|2025-06-04 00:05:00|5390.6|5387.6|5388.7|5385.7|5391.9|5388.9|5388.7|5385.7|0
1748995800000|2025-06-04 00:10:00|5388.9|5385.9|5386.4|5383.4|5389|5386|5385.7|5382.7|0
1748996100000|2025-06-04 00:15:00|5386.3|5383.3|5385|5383|5387|5385|5385|5383|362
1748996400000|2025-06-04 00:20:00|5384.5|5382.5|5384|5382|5386|5384|5384|5382|119
1748996700000|2025-06-04 00:25:00|5385|5383|5384|5382|5385|5383|5384|5382|109
1748997000000|2025-06-04 00:30:00|5383|5381|5384|5382|5385|5383|5382|5380|199
1748997300000|2025-06-04 00:35:00|5384.5|5382.5|5385|5383|5385|5383|5384|5382|24
1748997600000|2025-06-04 00:40:00|5384|5382|5385|5383|5386|5384|5383.5|5381.5|31
1748997900000|2025-06-04 00:45:00|5385.5|5383.5|5386|5384|5386|5384|5385|5383|23
1748998200000|2025-06-04 00:50:00|5387|5385|5386.5|5384.5|5387|5385|5385|5383|57
1748998500000|2025-06-04 00:55:00|5386|5384|5384|5382|5386.5|5384.5|5384|5382|29
1748998800000|2025-06-04 01:00:00|5385|5383|5384|5382|5386|5384|5384|5382|39
1748999100000|2025-06-04 01:05:00|5383.5|5381.5|5384.5|5382.5|5385|5383|5383|5381|30
1748999400000|2025-06-04 01:10:00|5384|5382|5385.5|5383.5|5386|5384|5383|5381|73
1748999700000|2025-06-04 01:15:00|5385|5383|5386|5384|5387|5385|5385|5383|16
1749000000000|2025-06-04 01:20:00|5387|5385|5387|5385|5387|5385|5386|5384|27
1749000300000|2025-06-04 01:25:00|5386|5384|5385|5383|5386|5384|5384.5|5382.5|39
1749000600000|2025-06-04 01:30:00|5384.5|5382.5|5385|5383|5385|5383|5384|5382|63
1749000900000|2025-06-04 01:35:00|5385.5|5383.5|5385|5383|5386|5384|5385|5383|17
1749001200000|2025-06-04 01:40:00|5384|5382|5385|5383|5385|5383|5384|5382|15
1749001500000|2025-06-04 01:45:00|5386|5384|5386.5|5384.5|5387|5385|5385|5383|117
1749001800000|2025-06-04 01:50:00|5387|5385|5385|5383|5387|5385|5384|5382|95
1749002100000|2025-06-04 01:55:00|5386|5384|5386|5384|5387|5385|5385|5383|36
1749002400000|2025-06-04 02:00:00|5385|5383|5386|5384|5386|5384|5385|5383|6
1749002700000|2025-06-04 02:05:00|5386.5|5384.5|5386|5384|5386.5|5384.5|5386|5384|39
1749003000000|2025-06-04 02:10:00|5386.5|5384.5|5386|5384|5387|5385|5385|5383|14
1749003300000|2025-06-04 02:15:00|5385|5383|5386|5384|5386|5384|5385|5383|30
1749003600000|2025-06-04 02:20:00|5386.5|5384.5|5386|5384|5386.5|5384.5|5386|5384|18
1749003900000|2025-06-04 02:25:00|5387|5385|5386|5384|5387|5385|5386|5384|20
1749004200000|2025-06-04 02:30:00|5386.5|5384.5|5387|5385|5387|5385|5386|5384|9
1749004500000|2025-06-04 02:35:00|5386|5384|5386|5384|5386|5384|5386|5384|27
1749005100000|2025-06-04 02:45:00|||||||||24
1749005400000|2025-06-04 02:50:00|||||||||6
1749005700000|2025-06-04 02:55:00|5385|5383|5385|5383|5385|5383|5385|5383|40
1749006000000|2025-06-04 03:00:00|5386|5384|5384|5382|5386|5384|5384|5382|113
1749006300000|2025-06-04 03:05:00|5385|5383|5385|5383|5385|5383|5384|5382|55
1749006600000|2025-06-04 03:10:00|5384|5382|5386|5384|5386|5384|5384|5382|25
1749006900000|2025-06-04 03:15:00|5387|5385|5387|5385|5387|5385|5386|5384|34
1749007200000|2025-06-04 03:20:00|5386|5384|5385|5383|5386|5384|5385|5383|16
1749007500000|2025-06-04 03:25:00|5386|5384|5385|5383|5386|5384|5385|5383|55
1749007800000|2025-06-04 03:30:00|5384|5382|5384|5382|5384|5382|5384|5382|15
1749008100000|2025-06-04 03:35:00|5385|5383|5385|5383|5385|5383|5384|5382|37
1749008400000|2025-06-04 03:40:00|5386|5384|5386|5384|5386|5384|5386|5384|16
1749008700000|2025-06-04 03:45:00|5387|5385|5387|5385|5387|5385|5387|5385|9
1749009000000|2025-06-04 03:50:00|5388|5386|5387|5385|5388|5386|5387|5385|26
1749009300000|2025-06-04 03:55:00|5387.5|5385.5|5387|5385|5388|5386|5387|5385|26
1749009600000|2025-06-04 04:00:00|5386|5384|5387|5385|5388|5386|5386|5384|100
1749009900000|2025-06-04 04:05:00|5386|5384|5388|5386|5388|5386|5386|5384|130
1749010200000|2025-06-04 04:10:00|||||||||218
1749010500000|2025-06-04 04:15:00|||||||||148
1749010800000|2025-06-04 04:20:00|||||||||11
1749011100000|2025-06-04 04:25:00|||||||||15
1749011400000|2025-06-04 04:30:00|5387|5385|5387|5385|5387|5385|5387|5385|14
1749011700000|2025-06-04 04:35:00|5386|5384|5386|5384|5387|5385|5386|5384|17
1749012000000|2025-06-04 04:40:00|5387|5385|5387|5385|5387|5385|5386|5384|27
1749012300000|2025-06-04 04:45:00|5386|5384|5386|5384|5386|5384|5386|5384|5
1749012600000|2025-06-04 04:50:00|5387|5385|5387|5385|5387.5|5385.5|5386.5|5384.5|27
1749012900000|2025-06-04 04:55:00|5386|5384|5386|5384|5386.5|5384.5|5386|5384|67
1749013200000|2025-06-04 05:00:00|||||||||16
1749013500000|2025-06-04 05:05:00|5387|5385|5388|5386|5388|5386|5386|5384|70
1749013800000|2025-06-04 05:10:00|5388.5|5386.5|5389|5387|5389|5387|5388.5|5386.5|87
1749014100000|2025-06-04 05:15:00|||||||||74
1749014400000|2025-06-04 05:20:00|5390|5388|5390|5388|5390|5388|5389|5387|43
1749014700000|2025-06-04 05:25:00|5390.5|5388.5|5390|5388|5391|5389|5390|5388|86
1749015000000|2025-06-04 05:30:00|5389|5387|5389|5387|5389|5387|5388|5386|228
1749015300000|2025-06-04 05:35:00|5389.5|5387.5|5391|5389|5392|5390|5389.5|5387.5|156
1749015600000|2025-06-04 05:40:00|5392|5390|5392|5390|5392|5390|5391|5389|63
1749015900000|2025-06-04 05:45:00|5391|5389|5392|5390|5393|5391|5391|5389|226
1749016200000|2025-06-04 05:50:00|5392.5|5390.5|5393.5|5391.5|5393.5|5391.5|5392|5390|57
1749016500000|2025-06-04 05:55:00|5394|5392|5395|5393|5396|5394|5393|5391|595
1749016800000|2025-06-04 06:00:00|5394.75|5393.25|5399.75|5398.25|5401.75|5400.25|5394.75|5393.25|3299
1749017100000|2025-06-04 06:05:00|5400.75|5399.25|5399.75|5398.25|5402.75|5401.25|5399.75|5398.25|860
1749017400000|2025-06-04 06:10:00|5398.75|5397.25|5399.75|5398.25|5399.75|5398.25|5396.75|5395.25|483
1749017700000|2025-06-04 06:15:00|5398.75|5397.25|5394.75|5393.25|5399.75|5398.25|5393.75|5392.25|977
1749018000000|2025-06-04 06:20:00|5393.75|5392.25|5391.75|5390.25|5394.75|5393.25|5390.75|5389.25|1493
1749018300000|2025-06-04 06:25:00|5391.25|5389.75|5390.75|5389.25|5391.25|5389.75|5389.75|5388.25|949
1749018600000|2025-06-04 06:30:00|5391.75|5390.25|5391.75|5390.25|5392.75|5391.25|5390.75|5389.25|1036
1749018900000|2025-06-04 06:35:00|5390.75|5389.25|5391.75|5390.25|5391.75|5390.25|5389.75|5388.25|845
1749019200000|2025-06-04 06:40:00|5393.75|5392.25|5394.75|5393.25|5394.75|5393.25|5393.75|5392.25|1524
1749019500000|2025-06-04 06:45:00|5394.25|5392.75|5393.75|5392.25|5394.75|5393.25|5392.75|5391.25|552
1749019800000|2025-06-04 06:50:00|5394.75|5393.25|5398.75|5397.25|5399.75|5398.25|5394.75|5393.25|2251
1749020100000|2025-06-04 06:55:00|5397.75|5396.25|5400.75|5399.25|5400.75|5399.25|5393.75|5392.25|1892
1749020400000|2025-06-04 07:00:00|5401.75|5400.25|5398.75|5397.25|5406.75|5405.25|5396.75|5395.25|8427
1749020700000|2025-06-04 07:05:00|5399.75|5398.25|5400.75|5399.25|5403.75|5402.25|5398.75|5397.25|3233
1749021000000|2025-06-04 07:10:00|5399.75|5398.25|5396.75|5395.25|5399.75|5398.25|5391.75|5390.25|2627
1749021300000|2025-06-04 07:15:00|5395.75|5394.25|5395.75|5394.25|5396.75|5395.25|5393.75|5392.25|2107
1749021600000|2025-06-04 07:20:00|5395.56|5394.06|5395.56|5394.06|5401.56|5400.06|5394.56|5393.06|2479
1749021900000|2025-06-04 07:25:00|5396.56|5395.06|5399.56|5398.06|5399.56|5398.06|5395.56|5394.06|1544
1749022200000|2025-06-04 07:30:00|5399.48|5397.98|5399.48|5397.98|5400.98|5399.48|5396.48|5394.98|2709
1749022500000|2025-06-04 07:35:00|5398.98|5397.48|5394.48|5392.98|5398.98|5397.48|5393.48|5391.98|2739
1749022800000|2025-06-04 07:40:00|5394.68|5393.18|5395.68|5394.18|5396.68|5395.18|5394.68|5393.18|2364
1749023100000|2025-06-04 07:45:00|5396.68|5395.18|5396.68|5395.18|5396.68|5395.18|5394.68|5393.18|1632
1749023400000|2025-06-04 07:50:00|5397.68|5396.18|5399.68|5398.18|5400.68|5399.18|5395.68|5394.18|1746
1749023700000|2025-06-04 07:55:00|5400.68|5399.18|5407.68|5406.18|5409.68|5408.18|5399.68|5398.18|3047
1749024000000|2025-06-04 08:00:00|5407.35|5405.85|5412.35|5410.85|5413.35|5411.85|5405.35|5403.85|5349
1749024300000|2025-06-04 08:05:00|5411.35|5409.85|5409.35|5407.85|5413.35|5411.85|5408.35|5406.85|3899
1749024600000|2025-06-04 08:10:00|5409.5|5408|5410.5|5409|5411|5409.5|5405.5|5404|3923
1749024900000|2025-06-04 08:15:00|5411.5|5410|5410.5|5409|5412.5|5411|5410.5|5409|4023
1749025200000|2025-06-04 08:20:00|5410.65|5409.15|5409.65|5408.15|5411.65|5410.15|5406.65|5405.15|2011
1749025500000|2025-06-04 08:25:00|5410.65|5409.15|5410.65|5409.15|5412.65|5411.15|5409.65|5408.15|1886
1749025800000|2025-06-04 08:30:00|5410.61|5409.11|5410.61|5409.11|5411.61|5410.11|5406.61|5405.11|2682
1749026100000|2025-06-04 08:35:00|5411.61|5410.11|5413.61|5412.11|5413.61|5412.11|5410.61|5409.11|3324
1749026400000|2025-06-04 08:40:00|5413.8|5412.3|5414.8|5413.3|5415.8|5414.3|5412.8|5411.3|2753
1749026700000|2025-06-04 08:45:00|5415.8|5414.3|5414.8|5413.3|5416.8|5415.3|5413.8|5412.3|2115
1749027000000|2025-06-04 08:50:00|5414.57|5413.07|5411.57|5410.07|5415.57|5414.07|5411.57|5410.07|2002
1749027300000|2025-06-04 08:55:00|5412.57|5411.07|5411.57|5410.07|5412.57|5411.07|5407.57|5406.07|2066
1749027600000|2025-06-04 09:00:00|5411.88|5410.38|5414.88|5413.38|5414.88|5413.38|5410.88|5409.38|2000
1749027900000|2025-06-04 09:05:00|5415.88|5414.38|5410.88|5409.38|5415.88|5414.38|5410.88|5409.38|1503
1749028200000|2025-06-04 09:10:00|5410.72|5409.22|5416.72|5415.22|5417.72|5416.22|5410.72|5409.22|3463
1749028500000|2025-06-04 09:15:00|5417.72|5416.22|5419.72|5418.22|5419.72|5418.22|5416.72|5415.22|1847
1749028800000|2025-06-04 09:20:00|5419.59|5418.09|5418.59|5417.09|5420.59|5419.09|5417.59|5416.09|2271
1749029100000|2025-06-04 09:25:00|5419.59|5418.09|5421.59|5420.09|5422.59|5421.09|5417.59|5416.09|2728
1749029400000|2025-06-04 09:30:00|5421.7|5420.2|5422.7|5421.2|5422.7|5421.2|5420.7|5419.2|1352
1749029700000|2025-06-04 09:35:00|5423.7|5422.2|5423.7|5422.2|5423.7|5422.2|5422.7|5421.2|1765
1749030000000|2025-06-04 09:40:00|5423.66|5422.16|5423.66|5422.16|5425.66|5424.16|5422.66|5421.16|2847
1749030300000|2025-06-04 09:45:00|5422.66|5421.16|5417.66|5416.16|5422.66|5421.16|5416.66|5415.16|3862
1749030600000|2025-06-04 09:50:00|5417.97|5416.47|5416.97|5415.47|5419.97|5418.47|5415.97|5414.47|2786
1749030900000|2025-06-04 09:55:00|5417.47|5415.97|5411.97|5410.47|5417.97|5416.47|5410.97|5409.47|3067
1749031200000|2025-06-04 10:00:00|5411.86|5410.36|5412.86|5411.36|5413.86|5412.36|5409.86|5408.36|4411
1749031500000|2025-06-04 10:05:00|5411.86|5410.36|5409.86|5408.36|5411.86|5410.36|5405.86|5404.36|2305
1749031800000|2025-06-04 10:10:00|5409.71|5408.21|5404.71|5403.21|5409.71|5408.21|5402.71|5401.21|5503
1749032100000|2025-06-04 10:15:00|5403.71|5402.21|5406.71|5405.21|5407.71|5406.21|5403.71|5402.21|2100
1749032400000|2025-06-04 10:20:00|5406.58|5405.08|5405.58|5404.08|5406.58|5405.08|5401.58|5400.08|1473
1749032700000|2025-06-04 10:25:00|5406.08|5404.58|5407.58|5406.08|5408.58|5407.08|5405.58|5404.08|1290
1749033000000|2025-06-04 10:30:00|5407.71|5406.21|5403.71|5402.21|5407.71|5406.21|5402.71|5401.21|2129
1749033300000|2025-06-04 10:35:00|5404.71|5403.21|5405.71|5404.21|5405.71|5404.21|5403.71|5402.21|1032
1749033600000|2025-06-04 10:40:00|5405.83|5404.33|5405.83|5404.33|5406.83|5405.33|5405.83|5404.33|1339
1749033900000|2025-06-04 10:45:00|5404.83|5403.33|5407.83|5406.33|5407.83|5406.33|5403.83|5402.33|1119
1749034200000|2025-06-04 10:50:00|5407.73|5406.23|5407.73|5406.23|5408.73|5407.23|5406.73|5405.23|731
1749034500000|2025-06-04 10:55:00|5406.73|5405.23|5407.73|5406.23|5409.23|5407.73|5406.73|5405.23|1479
1749034800000|2025-06-04 11:00:00|5407.65|5406.15|5405.65|5404.15|5408.65|5407.15|5403.65|5402.15|1036
1749035100000|2025-06-04 11:05:00|5404.65|5403.15|5401.65|5400.15|5404.65|5403.15|5401.65|5400.15|1323
1749035400000|2025-06-04 11:10:00|5401.99|5400.49|5399.99|5398.49|5401.99|5400.49|5397.99|5396.49|1954
1749035700000|2025-06-04 11:15:00|5398.99|5397.49|5399.99|5398.49|5399.99|5398.49|5397.99|5396.49|1231
1749036000000|2025-06-04 11:20:00|5399.86|5398.36|5398.86|5397.36|5400.86|5399.36|5396.86|5395.36|1256
1749036300000|2025-06-04 11:25:00|5399.86|5398.36|5398.86|5397.36|5401.36|5399.86|5397.86|5396.36|2424
1749036600000|2025-06-04 11:30:00|5398.85|5397.35|5402.85|5401.35|5402.85|5401.35|5396.85|5395.35|2978
1749036900000|2025-06-04 11:35:00|5401.85|5400.35|5407.85|5406.35|5407.85|5406.35|5401.85|5400.35|3710
1749037200000|2025-06-04 11:40:00|5407.02|5405.52|5409.02|5407.52|5410.02|5408.52|5407.02|5405.52|2131
1749037500000|2025-06-04 11:45:00|5410.02|5408.52|5411.02|5409.52|5411.02|5409.52|5409.02|5407.52|4060
1749037800000|2025-06-04 11:50:00|5411.08|5409.58|5410.08|5408.58|5412.08|5410.58|5409.08|5407.58|2300
1749038100000|2025-06-04 11:55:00|5409.58|5408.08|5408.08|5406.58|5410.08|5408.58|5408.08|5406.58|1013
1749038400000|2025-06-04 12:00:00|5408.48|5406.98|5409.48|5407.98|5411.48|5409.98|5407.48|5405.98|915
1749038700000|2025-06-04 12:05:00|5410.48|5408.98|5406.48|5404.98|5411.48|5409.98|5406.48|5404.98|1231
1749039000000|2025-06-04 12:10:00|5406.27|5404.77|5407.77|5406.27|5409.27|5407.77|5406.27|5404.77|1465
1749039300000|2025-06-04 12:15:00|5404.77|5403.27|5400.27|5398.77|5405.27|5403.77|5398.27|5396.77|4101
1749039600000|2025-06-04 12:20:00|5400.98|5399.48|5394.98|5393.48|5400.98|5399.48|5391.98|5390.48|3198
1749039900000|2025-06-04 12:25:00|5393.98|5392.48|5397.98|5396.48|5398.98|5397.48|5393.98|5392.48|2356
1749040200000|2025-06-04 12:30:00|5397.76|5396.26|5396.76|5395.26|5398.76|5397.26|5394.76|5393.26|3246
1749040500000|2025-06-04 12:35:00|5395.76|5394.26|5398.76|5397.26|5400.76|5399.26|5395.76|5394.26|1954
1749040800000|2025-06-04 12:40:00|5398.59|5397.09|5398.59|5397.09|5398.59|5397.09|5395.59|5394.09|2942
1749041100000|2025-06-04 12:45:00|5397.59|5396.09|5398.59|5397.09|5400.59|5399.09|5396.59|5395.09|1184
1749041400000|2025-06-04 12:50:00|5398.6|5397.1|5403.6|5402.1|5403.6|5402.1|5396.6|5395.1|1231
1749041700000|2025-06-04 12:55:00|5402.6|5401.1|5402.6|5401.1|5402.6|5401.1|5399.6|5398.1|870
1749042000000|2025-06-04 13:00:00|5402.53|5401.03|5396.53|5395.03|5402.53|5401.03|5396.53|5395.03|3373
1749042300000|2025-06-04 13:05:00|5397.53|5396.03|5396.53|5395.03|5399.53|5398.03|5396.53|5395.03|1320
1749042600000|2025-06-04 13:10:00|5396.77|5395.27|5398.77|5397.27|5398.77|5397.27|5395.77|5394.27|3445
1749042900000|2025-06-04 13:15:00|5399.77|5398.27|5397.77|5396.27|5401.77|5400.27|5396.77|5395.27|2649
1749043200000|2025-06-04 13:20:00|5397.57|5396.07|5393.57|5392.07|5399.57|5398.07|5392.57|5391.07|2552
1749043500000|2025-06-04 13:25:00|5394.07|5392.57|5390.57|5389.07|5395.57|5394.07|5388.57|5387.07|4112
1749043800000|2025-06-04 13:30:00|5390.86|5389.36|5390.86|5389.36|5392.86|5391.36|5386.86|5385.36|10133
1749044100000|2025-06-04 13:35:00|5391.86|5390.36|5395.86|5394.36|5399.86|5398.36|5390.86|5389.36|11147
1749044400000|2025-06-04 13:40:00|5395.5|5394|5392.5|5391|5399.5|5398|5392.5|5391|2804
1749044700000|2025-06-04 13:45:00|5393|5391.5|5404.5|5403|5405.5|5404|5392.5|5391|7742
1749045000000|2025-06-04 13:50:00|5404.4|5402.9|5401.4|5399.9|5406.4|5404.9|5400.4|5398.9|5621
1749045300000|2025-06-04 13:55:00|5400.4|5398.9|5403.4|5401.9|5403.4|5401.9|5399.4|5397.9|1912
1749045600000|2025-06-04 14:00:00|5403.39|5401.89|5393.39|5391.89|5404.39|5402.89|5392.89|5391.39|11058
1749045900000|2025-06-04 14:05:00|5393.89|5392.39|5393.39|5391.89|5394.39|5392.89|5387.39|5385.89|6316
1749046200000|2025-06-04 14:10:00|5394.2|5392.7|5402.2|5400.7|5405.2|5403.7|5394.2|5392.7|6092
1749046500000|2025-06-04 14:15:00|5403.2|5401.7|5404.2|5402.7|5406.2|5404.7|5402.2|5400.7|2971
1749046800000|2025-06-04 14:20:00|5405.2|5403.7|5412.2|5410.7|5412.2|5410.7|5403.2|5401.7|4191
1749047100000|2025-06-04 14:25:00|5413.2|5411.7|5411.05|5409.55|5413.2|5411.7|5410.05|5408.55|4145
1749047400000|2025-06-04 14:30:00|5410.95|5409.45|5411.95|5410.45|5413.95|5412.45|5409.95|5408.45|3451
1749047700000|2025-06-04 14:35:00|5412.95|5411.45|5410.95|5409.45|5414.95|5413.45|5408.95|5407.45|3184
1749048000000|2025-06-04 14:40:00|5411.27|5409.77|5409.27|5407.77|5411.27|5409.77|5408.27|5406.77|2235
1749048300000|2025-06-04 14:45:00|5409.77|5408.27|5410.27|5408.77|5412.27|5410.77|5408.27|5406.77|2271
1749048600000|2025-06-04 14:50:00|5410.14|5408.64|5404.14|5402.64|5410.14|5408.64|5403.14|5401.64|2561
1749048900000|2025-06-04 14:55:00|5405.14|5403.64|5408.14|5406.64|5408.14|5406.64|5404.14|5402.64|2156
1749049200000|2025-06-04 15:00:00|5408.58|5407.08|5409.58|5408.08|5410.58|5409.08|5406.58|5405.08|4283
1749049500000|2025-06-04 15:05:00|5408.58|5407.08|5410.58|5409.08|5412.58|5411.08|5408.58|5407.08|5064
1749049800000|2025-06-04 15:10:00|5410.24|5408.74|5411.24|5409.74|5412.24|5410.74|5410.24|5408.74|3497
1749050100000|2025-06-04 15:15:00|5412.24|5410.74|5410.24|5408.74|5412.24|5410.74|5408.24|5406.74|3428
1749050400000|2025-06-04 15:20:00|5410.51|5409.01|5408.51|5407.01|5411.51|5410.01|5407.51|5406.01|6630
1749050700000|2025-06-04 15:25:00|5407.51|5406.01|5404.51|5403.01|5408.51|5407.01|5404.51|5403.01|19217
1749051000000|2025-06-04 15:30:00|5405.51|5404.01|5406.51|5405.01|5407.51|5406.01|5403.51|5402.01|30108
1749051300000|2025-06-04 15:35:00|5405.51|5404.01|5406.51|5405.01|5408.51|5407.01|5401.51|5400.01|15072
1749051600000|2025-06-04 15:40:00|5405.51|5404.01|5402.51|5401.01|5407.51|5406.01|5400.51|5399.01|5135
1749051900000|2025-06-04 15:45:00|5403.51|5402.01|5407.51|5406.01|5407.51|5406.01|5402.51|5401.01|2381
1749052200000|2025-06-04 15:50:00|5408.51|5407.01|5408.51|5407.01|5410.51|5409.01|5407.51|5406.01|1233
1749052500000|2025-06-04 15:55:00|5407.51|5406.01|5404.51|5403.01|5408.51|5407.01|5403.51|5402.01|1421
1749052800000|2025-06-04 16:00:00|5405.01|5403.51|5404.51|5403.01|5406.51|5405.01|5403.51|5402.01|2236
1749053100000|2025-06-04 16:05:00|5405.51|5404.01|5404.51|5403.01|5405.51|5404.01|5402.51|5401.01|1432
1749053400000|2025-06-04 16:10:00|5403.51|5402.01|5398.51|5397.01|5403.51|5402.01|5397.51|5396.01|643
1749053700000|2025-06-04 16:15:00|5399.51|5398.01|5402.51|5401.01|5402.51|5401.01|5398.51|5397.01|841
1749054000000|2025-06-04 16:20:00|5402.01|5400.51|5400.51|5399.01|5402.51|5401.01|5399.51|5398.01|648
1749054300000|2025-06-04 16:25:00|5401.51|5400.01|5399.51|5398.01|5401.51|5400.01|5398.51|5397.01|571
1749054600000|2025-06-04 16:30:00|5400.01|5398.51|5400.51|5399.01|5402.51|5401.01|5399.51|5398.01|532
1749054900000|2025-06-04 16:35:00|5399.51|5398.01|5400.51|5399.01|5401.51|5400.01|5399.51|5398.01|391
1749055200000|2025-06-04 16:40:00|5401.51|5400.01|5402.51|5401.01|5402.51|5401.01|5401.01|5399.51|571
1749055500000|2025-06-04 16:45:00|5403.51|5402.01|5404.51|5403.01|5404.51|5403.01|5402.51|5401.01|637
1749055800000|2025-06-04 16:50:00|5403.51|5402.01|5402.51|5401.01|5403.51|5402.01|5402.51|5401.01|439
1749056100000|2025-06-04 16:55:00|5402.01|5400.51|5402.51|5401.01|5403.51|5402.01|5401.51|5400.01|413
1749056400000|2025-06-04 17:00:00|5403.01|5401.51|5406.51|5405.01|5406.51|5405.01|5403.01|5401.51|570
1749056700000|2025-06-04 17:05:00|5405.51|5404.01|5405.51|5404.01|5406.51|5405.01|5405.51|5404.01|718
1749057000000|2025-06-04 17:10:00|||||||||118
1749057300000|2025-06-04 17:15:00|5405.73|5404.23|5406.73|5405.23|5406.73|5405.23|5405.73|5404.23|202
1749057600000|2025-06-04 17:20:00|5405.73|5404.23|5406.73|5405.23|5406.73|5405.23|5405.73|5404.23|99
1749057900000|2025-06-04 17:25:00|5407.73|5406.23|5406.73|5405.23|5407.73|5406.23|5406.73|5405.23|378
1749058200000|2025-06-04 17:30:00|5407.73|5406.23|5407.92|5406.42|5407.92|5406.42|5406.73|5405.23|323
1749058500000|2025-06-04 17:35:00|5408.92|5407.42|5407.31|5405.81|5408.92|5407.42|5407.31|5405.81|261
1749058800000|2025-06-04 17:40:00|5406.31|5404.81|5407.31|5405.81|5408.31|5406.81|5405.31|5403.81|747
1749059100000|2025-06-04 17:45:00|5407.81|5406.31|5407.77|5406.27|5408.31|5406.81|5406.77|5405.27|129
1749059400000|2025-06-04 17:50:00|5406.77|5405.27|5406.76|5405.26|5406.77|5405.27|5405.76|5404.26|295
1749059700000|2025-06-04 17:55:00|5407.76|5406.26|5406.76|5405.26|5407.76|5406.26|5406.76|5405.26|125
1749060000000|2025-06-04 18:00:00|5407.26|5405.76|5406.91|5405.41|5407.91|5406.41|5406.91|5405.41|145
1749060300000|2025-06-04 18:05:00|5407.91|5406.41|5405.84|5404.34|5407.91|5406.41|5404.84|5403.34|190
1749060600000|2025-06-04 18:10:00|5404.84|5403.34|5405.94|5404.44|5406.94|5405.44|5404.84|5403.34|179
1749060900000|2025-06-04 18:15:00|5404.94|5403.44|5406.87|5405.37|5406.87|5405.37|5404.87|5403.37|312
1749061200000|2025-06-04 18:20:00|5407.37|5405.87|5405.87|5404.37|5407.87|5406.37|5405.87|5404.37|113
1749061500000|2025-06-04 18:25:00|5405.37|5403.87|5405.82|5404.32|5405.87|5404.37|5403.83|5402.33|245
1749061800000|2025-06-04 18:30:00|5406.32|5404.82|5404.07|5402.57|5406.94|5405.44|5403.07|5401.57|343
1749062100000|2025-06-04 18:35:00|5403.07|5401.57|5404.07|5402.57|5405.07|5403.57|5403.07|5401.57|219
1749062400000|2025-06-04 18:40:00|5405.07|5403.57|5406.01|5404.51|5406.01|5404.51|5405.01|5403.51|148
1749062700000|2025-06-04 18:45:00|5405.01|5403.51|5405.19|5403.69|5406.19|5404.69|5404.19|5402.69|435
1749063000000|2025-06-04 18:50:00|5404.69|5403.19|5404.19|5402.69|5405.19|5403.69|5402.19|5400.69|323
1749063300000|2025-06-04 18:55:00|5403.19|5401.69|5402.09|5400.59|5403.19|5401.69|5402.09|5400.59|132
1749063600000|2025-06-04 19:00:00|5402|5400.5|5404.15|5402.65|5404.65|5403.15|5402|5400.5|256
1749063900000|2025-06-04 19:05:00|5403.65|5402.15|5403.04|5401.54|5404.15|5402.65|5402.04|5400.54|304
1749064200000|2025-06-04 19:10:00|5402.96|5401.46|5403.96|5402.46|5404.96|5403.46|5402.96|5401.46|198
1749064500000|2025-06-04 19:15:00|5404.08|5402.58|5404.25|5402.75|5404.25|5402.75|5402.25|5400.75|294
1749064800000|2025-06-04 19:20:00|5404.13|5402.63|5406.22|5404.72|5406.22|5404.72|5403.03|5401.53|584
1749065100000|2025-06-04 19:25:00|5407.22|5405.72|5407.22|5405.72|5407.22|5405.72|5406.22|5404.72|209
1749065400000|2025-06-04 19:30:00|||||||||526
1749065700000|2025-06-04 19:35:00|5406.22|5404.72|5406.13|5404.63|5406.61|5405.11|5406.13|5404.63|731
1749066000000|2025-06-04 19:40:00|5405.13|5403.63|5406.3|5404.8|5406.34|5404.84|5405.13|5403.63|1369
1749066300000|2025-06-04 19:45:00|5407.3|5405.8|5404.3|5402.8|5407.3|5405.8|5403.3|5401.8|1061
1749066600000|2025-06-04 19:50:00|5403.3|5401.8|5404.3|5402.8|5405.3|5403.8|5402.3|5400.8|973
1749066900000|2025-06-04 19:55:00|5403.8|5402.3|5403.3|5401.8|5407.3|5405.8|5401.3|5399.8|3967
1749067200000|2025-06-04 20:00:00|5402.56|5399.56|5402.96|5399.96|5403.16|5400.16|5400.06|5397.06|32
1749067500000|2025-06-04 20:05:00|5403.16|5400.16|5402.56|5399.56|5403.66|5400.66|5400.96|5397.96|0
1749067800000|2025-06-04 20:10:00|5402.76|5399.76|5402.76|5399.76|5403.66|5400.66|5402.26|5399.26|0
1749068100000|2025-06-04 20:15:00|5402.96|5399.96|5402.06|5399.06|5402.96|5399.96|5401.46|5398.46|0
1749068400000|2025-06-04 20:20:00|5402.26|5399.26|5402.56|5399.56|5402.96|5399.96|5400.96|5397.96|0
1749068700000|2025-06-04 20:25:00|5402.36|5399.36|5402.06|5399.06|5403.66|5400.66|5401.46|5398.46|0
1749069000000|2025-06-04 20:30:00|5401.86|5398.86|5401.46|5398.46|5402.56|5399.56|5401.46|5398.46|0
1749069300000|2025-06-04 20:35:00|5401.66|5398.66|5401.66|5398.66|5402.36|5399.36|5401.46|5398.46|0
1749069600000|2025-06-04 20:40:00|5401.86|5398.86|5402.26|5399.26|5402.26|5399.26|5400.96|5397.96|0
1749069900000|2025-06-04 20:45:00|5402.06|5399.06|5401.36|5398.36|5403.16|5400.16|5401.36|5398.36|0
1749070200000|2025-06-04 20:50:00|5401.46|5398.46|5401.16|5398.16|5402.56|5399.56|5400.76|5397.76|0
1749070500000|2025-06-04 20:55:00|5401.36|5398.36|5400.86|5397.86|5401.86|5398.86|5400.06|5397.06|0
1749070800000|2025-06-04 21:00:00|5401.06|5398.06|5401.06|5398.06|5401.36|5398.36|5400.76|5397.76|0
1749071100000|2025-06-04 21:05:00|5401.16|5398.16|5401.16|5398.16|5401.46|5398.46|5401.16|5398.16|0
1749071400000|2025-06-04 21:10:00|5401.26|5398.26|5401.16|5398.16|5401.26|5398.26|5401.16|5398.16|0
1749071700000|2025-06-04 21:15:00|5401.26|5398.26|5401.46|5398.46|5401.46|5398.46|5401.16|5398.16|0
1749072000000|2025-06-04 21:20:00|5401.66|5398.66|5401.46|5398.46|5401.76|5398.76|5401.46|5398.46|0
1749072300000|2025-06-04 21:25:00|5401.36|5398.36|5401.36|5398.36|5401.46|5398.46|5401.36|5398.36|0
1749072600000|2025-06-04 21:30:00|5401.26|5398.26|5401.26|5398.26|5401.26|5398.26|5401.26|5398.26|0
1749072900000|2025-06-04 21:35:00|5401.46|5398.46|5401.46|5398.46|5401.46|5398.46|5401.46|5398.46|0
1749073200000|2025-06-04 21:40:00|5401.56|5398.56|5400.86|5397.86|5401.66|5398.66|5400.56|5397.56|0
1749073500000|2025-06-04 21:45:00|5400.66|5397.66|5400.56|5397.56|5400.76|5397.76|5400.26|5397.26|0
1749073800000|2025-06-04 21:50:00|5400.46|5397.46|5400.46|5397.46|5400.56|5397.56|5400.36|5397.36|0
1749074100000|2025-06-04 21:55:00|5400.26|5397.26|5402|5399|5402.1|5399.1|5399.86|5396.86|0
1749074400000|2025-06-04 22:00:00|5401.2|5398.2|5401.6|5398.6|5401.9|5398.9|5399.4|5396.4|0
1749074700000|2025-06-04 22:05:00|5401.7|5398.7|5402.8|5399.8|5403|5400|5401.3|5398.3|0
1749075000000|2025-06-04 22:10:00|5402.7|5399.7|5403.2|5400.2|5403.7|5400.7|5402.5|5399.5|0
1749075300000|2025-06-04 22:15:00|5403.3|5400.3|5402.8|5399.8|5403.6|5400.6|5402.4|5399.4|0
1749075600000|2025-06-04 22:20:00|5402.7|5399.7|5403.3|5400.3|5403.7|5400.7|5402.6|5399.6|0
1749075900000|2025-06-04 22:25:00|5403.2|5400.2|5404.1|5401.1|5404.1|5401.1|5403.1|5400.1|0
1749076200000|2025-06-04 22:30:00|5404.2|5401.2|5403.9|5400.9|5404.6|5401.6|5403.6|5400.6|0
1749076500000|2025-06-04 22:35:00|5403.8|5400.8|5404.6|5401.6|5405.3|5402.3|5403.7|5400.7|0
1749076800000|2025-06-04 22:40:00|5404.8|5401.8|5402.8|5399.8|5405.5|5402.5|5402.5|5399.5|0
1749077100000|2025-06-04 22:45:00|5402.9|5399.9|5402.6|5399.6|5403.1|5400.1|5402.6|5399.6|0
1749077400000|2025-06-04 22:50:00|5402.5|5399.5|5402.6|5399.6|5403|5400|5402.3|5399.3|0
1749077700000|2025-06-04 22:55:00|5402.4|5399.4|5401.4|5398.4|5402.6|5399.6|5401.2|5398.2|0
1749078000000|2025-06-04 23:00:00|5402.1|5399.1|5402.3|5399.3|5403.4|5400.4|5401.7|5398.7|0
1749078300000|2025-06-04 23:05:00|5402.2|5399.2|5401.4|5398.4|5402.8|5399.8|5401|5398|0
1749078600000|2025-06-04 23:10:00|5401.2|5398.2|5401.2|5398.2|5401.2|5398.2|5400.3|5397.3|0
1749078900000|2025-06-04 23:15:00|5401.4|5398.4|5400|5397|5401.6|5398.6|5399.8|5396.8|0
1749079200000|2025-06-04 23:20:00|5400.2|5397.2|5400.6|5397.6|5400.8|5397.8|5399.9|5396.9|0
1749079500000|2025-06-04 23:25:00|5400.3|5397.3|5401|5398|5401.6|5398.6|5399.8|5396.8|0
1749079800000|2025-06-04 23:30:00|5400.8|5397.8|5400.5|5397.5|5401.1|5398.1|5399.7|5396.7|0
1749080100000|2025-06-04 23:35:00|5400.4|5397.4|5400.4|5397.4|5400.7|5397.7|5400|5397|0
1749080400000|2025-06-04 23:40:00|5400.5|5397.5|5400.8|5397.8|5400.9|5397.9|5399.8|5396.8|0
1749080700000|2025-06-04 23:45:00|5400.7|5397.7|5400.6|5397.6|5401.5|5398.5|5400.1|5397.1|0
1749081000000|2025-06-04 23:50:00|5400.7|5397.7|5400.3|5397.3|5400.8|5397.8|5399.8|5396.8|0
1749081300000|2025-06-04 23:55:00|5400.2|5397.2|5400.1|5397.1|5400.3|5397.3|5399.4|5396.4|0
1749081600000|2025-06-05 00:00:00|5399.9|5396.9|5401.5|5398.5|5402.1|5399.1|5399.7|5396.7|0
1749081900000|2025-06-05 00:05:00|5401.4|5398.4|5402.2|5399.2|5402.2|5399.2|5400.7|5397.7|0
1749082200000|2025-06-05 00:10:00|5402.3|5399.3|5403|5400|5403|5400|5401.9|5398.9|0
1749082500000|2025-06-05 00:15:00|5402.9|5399.9|5406.68|5404.68|5409.65|5407.65|5402.8|5399.8|360
1749082800000|2025-06-05 00:20:00|5407.68|5405.68|5410.68|5408.68|5410.68|5408.68|5407.68|5405.68|236
1749083100000|2025-06-05 00:25:00|5411.68|5409.68|5411.68|5409.68|5411.68|5409.68|5410.68|5408.68|94
1749083400000|2025-06-05 00:30:00|5410.68|5408.68|5409.68|5407.68|5410.68|5408.68|5409.68|5407.68|108
1749083700000|2025-06-05 00:35:00|5410.68|5408.68|5411.68|5409.68|5411.68|5409.68|5410.68|5408.68|22
1749084000000|2025-06-05 00:40:00|5410.68|5408.68|5410.68|5408.68|5411.68|5409.68|5409.68|5407.68|109
1749084300000|2025-06-05 00:45:00|5410.18|5408.18|5410.68|5408.68|5411.68|5409.68|5409.68|5407.68|33
1749084600000|2025-06-05 00:50:00|5410.18|5408.18|5409.18|5407.18|5410.68|5408.68|5408.68|5406.68|15
1749084900000|2025-06-05 00:55:00|5408.68|5406.68|5408.68|5406.68|5409.68|5407.68|5407.68|5405.68|30
1749085200000|2025-06-05 01:00:00|5409.68|5407.68|5408.68|5406.68|5409.68|5407.68|5408.68|5406.68|11
1749085500000|2025-06-05 01:05:00|5407.68|5405.68|5408.68|5406.68|5408.68|5406.68|5407.68|5405.68|12
1749085800000|2025-06-05 01:10:00|5409.18|5407.18|5408.68|5406.68|5409.68|5407.68|5408.68|5406.68|52
1749086100000|2025-06-05 01:15:00|5409.68|5407.68|5409.71|5407.71|5409.71|5407.71|5407.68|5405.68|60
1749086400000|2025-06-05 01:20:00|5408.71|5406.71|5408.71|5406.71|5408.71|5406.71|5407.71|5405.71|57
1749086700000|2025-06-05 01:25:00|5408.21|5406.21|5407.71|5405.71|5408.71|5406.71|5406.71|5404.71|127
1749087000000|2025-06-05 01:30:00|5408.71|5406.71|5407.71|5405.71|5408.71|5406.71|5407.71|5405.71|45
1749087300000|2025-06-05 01:35:00|5407.21|5405.21|5407.71|5405.71|5407.71|5405.71|5406.71|5404.71|27
1749087600000|2025-06-05 01:40:00|5407.64|5405.64|5408.64|5406.64|5409.64|5407.64|5407.64|5405.64|59
1749087900000|2025-06-05 01:45:00|5409.64|5407.64|5409.64|5407.64|5409.64|5407.64|5409.64|5407.64|13
1749088200000|2025-06-05 01:50:00|5410.64|5408.64|5410.64|5408.64|5411.64|5409.64|5410.64|5408.64|23
1749088500000|2025-06-05 01:55:00|5409.64|5407.64|5411.64|5409.64|5411.64|5409.64|5409.64|5407.64|54
1749088800000|2025-06-05 02:00:00|5412.64|5410.64|5410.76|5408.76|5412.64|5410.64|5410.26|5408.26|273
1749089100000|2025-06-05 02:05:00|5410.47|5408.47|5410.57|5408.57|5410.97|5408.97|5409.57|5407.57|20
1749089400000|2025-06-05 02:10:00|5410.07|5408.07|5410.57|5408.57|5410.57|5408.57|5409.57|5407.57|20
1749089700000|2025-06-05 02:15:00|||||||||28
1749090000000|2025-06-05 02:20:00|5411.07|5409.07|5410.62|5408.62|5411.57|5409.57|5410.57|5408.57|15
1749090300000|2025-06-05 02:25:00|5409.62|5407.62|5408.62|5406.62|5410.62|5408.62|5408.62|5406.62|35
1749090600000|2025-06-05 02:30:00|5409.62|5407.62|5410.62|5408.62|5410.62|5408.62|5409.12|5407.12|27
1749090900000|2025-06-05 02:35:00|5411.62|5409.62|5408.62|5406.62|5411.62|5409.62|5408.62|5406.62|22
1749091200000|2025-06-05 02:40:00|5408.12|5406.12|5409.62|5407.62|5409.62|5407.62|5407.62|5405.62|64
1749091500000|2025-06-05 02:45:00|||||||||6
1749091800000|2025-06-05 02:50:00|||||||||5
1749092100000|2025-06-05 02:55:00|||||||||3
1749092400000|2025-06-05 03:00:00|||||||||78
1749092700000|2025-06-05 03:05:00|5410.62|5408.62|5410.62|5408.62|5410.62|5408.62|5410.62|5408.62|15
1749093000000|2025-06-05 03:10:00|5411.12|5409.12|5411.12|5409.12|5411.62|5409.62|5410.62|5408.62|29
1749093300000|2025-06-05 03:15:00|5411.62|5409.62|5410.62|5408.62|5411.62|5409.62|5410.62|5408.62|0
1749093600000|2025-06-05 03:20:00|5411.12|5409.12|5410.62|5408.62|5411.12|5409.12|5410.62|5408.62|3
1749093900000|2025-06-05 03:25:00|5411.62|5409.62|5411.62|5409.62|5411.62|5409.62|5411.62|5409.62|13
1749094200000|2025-06-05 03:30:00|5410.62|5408.62|5410.62|5408.62|5411.62|5409.62|5410.62|5408.62|17
1749094500000|2025-06-05 03:35:00|5409.62|5407.62|5410.62|5408.62|5411.62|5409.62|5409.62|5407.62|58
1749094800000|2025-06-05 03:40:00|5411.12|5409.12|5410.62|5408.62|5411.62|5409.62|5410.62|5408.62|14
1749095100000|2025-06-05 03:45:00|5410.12|5408.12|5410.62|5408.62|5410.62|5408.62|5409.62|5407.62|25
1749095400000|2025-06-05 03:50:00|5410.12|5408.12|5410.62|5408.62|5411.62|5409.62|5409.62|5407.62|66
1749095700000|2025-06-05 03:55:00|5410.12|5408.12|5409.62|5407.62|5410.62|5408.62|5409.62|5407.62|18
1749096000000|2025-06-05 04:00:00|||||||||5
1749096300000|2025-06-05 04:05:00|5408.62|5406.62|5408.62|5406.62|5408.62|5406.62|5408.62|5406.62|45
1749096600000|2025-06-05 04:10:00|5409.62|5407.62|5409.62|5407.62|5410.62|5408.62|5409.62|5407.62|58
1749096900000|2025-06-05 04:15:00|5410.12|5408.12|5410.62|5408.62|5410.62|5408.62|5409.62|5407.62|15
1749097200000|2025-06-05 04:20:00|5409.62|5407.62|5409.62|5407.62|5409.62|5407.62|5409.62|5407.62|24
1749097500000|2025-06-05 04:25:00|5409.66|5407.66|5408.66|5406.66|5409.66|5407.66|5408.66|5406.66|17
1749097800000|2025-06-05 04:30:00|5408.16|5406.16|5408.66|5406.66|5408.66|5406.66|5407.66|5405.66|50
1749098100000|2025-06-05 04:35:00|5409.16|5407.16|5408.66|5406.66|5409.66|5407.66|5408.66|5406.66|12
1749098400000|2025-06-05 04:40:00|||||||||2
1749098700000|2025-06-05 04:45:00|||||||||2
1749099000000|2025-06-05 04:50:00|5407.66|5405.66|5406.64|5404.64|5407.66|5405.66|5406.64|5404.64|54
1749099300000|2025-06-05 04:55:00|5407.64|5405.64|5407.64|5405.64|5407.64|5405.64|5407.64|5405.64|64
1749099600000|2025-06-05 05:00:00|5406.64|5404.64|5404.64|5402.64|5406.64|5404.64|5404.14|5402.14|225
1749099900000|2025-06-05 05:05:00|5405.64|5403.64|5405.64|5403.64|5405.64|5403.64|5404.64|5402.64|131
1749100200000|2025-06-05 05:10:00|5406.64|5404.64|5407.64|5405.64|5407.64|5405.64|5406.64|5404.64|16
1749100500000|2025-06-05 05:15:00|5406.64|5404.64|5406.39|5404.39|5409.68|5407.68|5406.23|5404.23|172
1749100800000|2025-06-05 05:20:00|5406.24|5404.24|5407.72|5405.72|5408.19|5406.19|5405.88|5403.88|46
1749101100000|2025-06-05 05:25:00|5407.46|5405.46|5405.6|5403.6|5407.46|5405.46|5405.01|5403.01|278
1749101400000|2025-06-05 05:30:00|5405.43|5403.43|5403.36|5401.36|5406.12|5404.12|5403.16|5401.16|217
1749101700000|2025-06-05 05:35:00|5403.2|5401.2|5404.6|5402.6|5404.6|5402.6|5402.89|5400.89|6
1749102000000|2025-06-05 05:40:00|5404.66|5402.66|5405.61|5403.61|5406.54|5404.54|5403.57|5401.57|33
1749102300000|2025-06-05 05:45:00|5404.61|5402.61|5404.61|5402.61|5405.11|5403.11|5404.61|5402.61|20
1749102600000|2025-06-05 05:50:00|5403.61|5401.61|5403.61|5401.61|5403.61|5401.61|5403.61|5401.61|50
1749102900000|2025-06-05 05:55:00|5402.61|5400.61|5404.61|5402.61|5404.61|5402.61|5402.61|5400.61|51
1749103200000|2025-06-05 06:00:00|5404.16|5402.66|5400.9|5399.4|5404.16|5402.66|5398.9|5397.4|1226
1749103500000|2025-06-05 06:05:00|5399.9|5398.4|5400.9|5399.4|5400.9|5399.4|5399.9|5398.4|506
1749103800000|2025-06-05 06:10:00|5400.4|5398.9|5399.92|5398.42|5400.4|5398.9|5398.9|5397.4|142
1749104100000|2025-06-05 06:15:00|5400.29|5398.79|5401.29|5399.79|5402.29|5400.79|5400.29|5398.79|161
1749104400000|2025-06-05 06:20:00|5401.11|5399.61|5399.81|5398.31|5401.11|5399.61|5399.81|5398.31|11
1749104700000|2025-06-05 06:25:00|5398.81|5397.31|5400.81|5399.31|5400.81|5399.31|5398.81|5397.31|200
1749105000000|2025-06-05 06:30:00|5399.81|5398.31|5405.06|5403.56|5405.06|5403.56|5399.81|5398.31|518
1749105300000|2025-06-05 06:35:00|5404.06|5402.56|5404.06|5402.56|5404.06|5402.56|5404.06|5402.56|41
1749105600000|2025-06-05 06:40:00|5403.06|5401.56|5402.06|5400.56|5403.06|5401.56|5401.06|5399.56|225
1749105900000|2025-06-05 06:45:00|5401.06|5399.56|5403.06|5401.56|5404.06|5402.56|5401.06|5399.56|348
1749106200000|2025-06-05 06:50:00|5402.06|5400.56|5402.06|5400.56|5403.06|5401.56|5402.06|5400.56|237
1749106500000|2025-06-05 06:55:00|5403.06|5401.56|5404.06|5402.56|5404.56|5403.06|5402.06|5400.56|1013
1749106800000|2025-06-05 07:00:00|5403.06|5401.56|5414.96|5413.46|5417.6|5416.1|5403.06|5401.56|7021
1749107100000|2025-06-05 07:05:00|5413.96|5412.46|5413.87|5412.37|5416.96|5415.46|5412.87|5411.37|1892
1749107400000|2025-06-05 07:10:00|5412.87|5411.37|5414.85|5413.35|5415.87|5414.37|5412.85|5411.35|2266
1749107700000|2025-06-05 07:15:00|5413.85|5412.35|5412.29|5410.79|5417.3|5415.8|5410.29|5408.79|1707
1749108000000|2025-06-05 07:20:00|5412.52|5411.02|5417.44|5415.94|5417.44|5415.94|5412.44|5410.94|1228
1749108300000|2025-06-05 07:25:00|5418.44|5416.94|5419.51|5418.01|5420.51|5419.01|5417.44|5415.94|1688
1749108600000|2025-06-05 07:30:00|5419.18|5417.68|5414.09|5412.59|5420.19|5418.69|5414.09|5412.59|1983
1749108900000|2025-06-05 07:35:00|5415.09|5413.59|5418.09|5416.59|5419.09|5417.59|5414.09|5412.59|1682
1749109200000|2025-06-05 07:40:00|5418.43|5416.93|5420.43|5418.93|5422.43|5420.93|5418.43|5416.93|1136
1749109500000|2025-06-05 07:45:00|5419.43|5417.93|5420.43|5418.93|5420.43|5418.93|5416.43|5414.93|1400
1749109800000|2025-06-05 07:50:00|5420.18|5418.68|5422.18|5420.68|5422.18|5420.68|5418.18|5416.68|6295
1749110100000|2025-06-05 07:55:00|5421.18|5419.68|5423.24|5421.74|5423.24|5421.74|5420.18|5418.68|1689
1749110400000|2025-06-05 08:00:00|5422.97|5421.47|5423.76|5422.26|5424.97|5423.47|5420.76|5419.26|2169
1749110700000|2025-06-05 08:05:00|5424.76|5423.26|5421.24|5419.74|5424.76|5423.26|5419.81|5418.31|1421
1749111000000|2025-06-05 08:10:00|5421.6|5420.1|5423.1|5421.6|5425.1|5423.6|5421.1|5419.6|3062
1749111300000|2025-06-05 08:15:00|5424.1|5422.6|5425.1|5423.6|5425.1|5423.6|5422.1|5420.6|1039
1749111600000|2025-06-05 08:20:00|5425.37|5423.87|5427.55|5426.05|5427.55|5426.05|5423.37|5421.87|1777
1749111900000|2025-06-05 08:25:00|5426.55|5425.05|5429.45|5427.95|5430.45|5428.95|5424.88|5423.38|1676
1749112200000|2025-06-05 08:30:00|5429.42|5427.92|5430.42|5428.92|5430.42|5428.92|5427.42|5425.92|2458
1749112500000|2025-06-05 08:35:00|5429.42|5427.92|5426.12|5424.62|5430.42|5428.92|5425.12|5423.62|2763
1749112800000|2025-06-05 08:40:00|5426.19|5424.69|5428.23|5426.73|5428.65|5427.15|5425.19|5423.69|838
1749113100000|2025-06-05 08:45:00|5427.23|5425.73|5425.23|5423.73|5427.23|5425.73|5424.23|5422.73|2753
1749113400000|2025-06-05 08:50:00|5425.17|5423.67|5427.17|5425.67|5427.17|5425.67|5424.17|5422.67|1748
1749113700000|2025-06-05 08:55:00|5426.17|5424.67|5425.17|5423.67|5426.17|5424.67|5423.17|5421.67|1840
1749114000000|2025-06-05 09:00:00|5425.04|5423.54|5423.83|5422.33|5426.04|5424.54|5420.83|5419.33|2132
1749114300000|2025-06-05 09:05:00|5424.83|5423.33|5425.32|5423.82|5428.32|5426.82|5424.82|5423.32|1390
1749114600000|2025-06-05 09:10:00|5425.24|5423.74|5425.44|5423.94|5427.72|5426.22|5425.24|5423.74|846
1749114900000|2025-06-05 09:15:00|5424.44|5422.94|5428.28|5426.78|5429.28|5427.78|5424.44|5422.94|1095
1749115200000|2025-06-05 09:20:00|5428.3|5426.8|5428.3|5426.8|5429.3|5427.8|5427.3|5425.8|1213
1749115500000|2025-06-05 09:25:00|5429.3|5427.8|5427.95|5426.45|5431.09|5429.59|5426.95|5425.45|1535
1749115800000|2025-06-05 09:30:00|5428|5426.5|5428|5426.5|5430|5428.5|5428|5426.5|1973
1749116100000|2025-06-05 09:35:00|5427|5425.5|5427|5425.5|5428|5426.5|5427|5425.5|2753
1749116400000|2025-06-05 09:40:00|5426.94|5425.44|5429.97|5428.47|5430.97|5429.47|5426.94|5425.44|4506
1749116700000|2025-06-05 09:45:00|5430.97|5429.47|5427.97|5426.47|5430.97|5429.47|5427.97|5426.47|1274
1749117000000|2025-06-05 09:50:00|5427.71|5426.21|5428.94|5427.44|5429.71|5428.21|5427.71|5426.21|1247
1749117300000|2025-06-05 09:55:00|5427.94|5426.44|5428.72|5427.22|5428.94|5427.44|5427.72|5426.22|919
1749117600000|2025-06-05 10:00:00|5428.43|5426.93|5428.43|5426.93|5430.43|5428.93|5428.43|5426.93|1451
1749117900000|2025-06-05 10:05:00|5427.43|5425.93|5429.43|5427.93|5429.93|5428.43|5426.43|5424.93|1591
1749118200000|2025-06-05 10:10:00|5429.67|5428.17|5429.69|5428.19|5430.69|5429.19|5429.44|5427.94|1038
1749118500000|2025-06-05 10:15:00|5430.19|5428.69|5430.69|5429.19|5430.69|5429.19|5429.69|5428.19|2432
1749118800000|2025-06-05 10:20:00|5430.95|5429.45|5429.47|5427.97|5431.47|5429.97|5429.47|5427.97|1151
1749119100000|2025-06-05 10:25:00|5428.47|5426.97|5428.38|5426.88|5429.38|5427.88|5428.38|5426.88|561
1749119400000|2025-06-05 10:30:00|5428.66|5427.16|5428.66|5427.16|5430.66|5429.16|5428.66|5427.16|995
1749119700000|2025-06-05 10:35:00|5429.66|5428.16|5429.66|5428.16|5429.66|5428.16|5428.66|5427.16|1439
1749120000000|2025-06-05 10:40:00|5429.32|5427.82|5422.29|5420.79|5429.32|5427.82|5421.29|5419.79|3658
1749120300000|2025-06-05 10:45:00|5421.29|5419.79|5420.6|5419.1|5422.29|5420.79|5419.6|5418.1|911
1749120600000|2025-06-05 10:50:00|5421.14|5419.64|5423.14|5421.64|5423.14|5421.64|5421.14|5419.64|2042
1749120900000|2025-06-05 10:55:00|5422.14|5420.64|5420.57|5419.07|5422.14|5420.64|5420.57|5419.07|1587
1749121200000|2025-06-05 11:00:00|5420|5418.5|5418.23|5416.73|5421|5419.5|5417|5415.5|1380
1749121500000|2025-06-05 11:05:00|5417.23|5415.73|5415.72|5414.22|5418.23|5416.73|5414.72|5413.22|1330
1749121800000|2025-06-05 11:10:00|5416.11|5414.61|5412.11|5410.61|5416.11|5414.61|5412.11|5410.61|1610
1749122100000|2025-06-05 11:15:00|5413.11|5411.61|5415.8|5414.3|5415.8|5414.3|5412.61|5411.11|3460
1749122400000|2025-06-05 11:20:00|5415.52|5414.02|5414.52|5413.02|5415.52|5414.02|5414.52|5413.02|1813
1749122700000|2025-06-05 11:25:00|5415.52|5414.02|5412.52|5411.02|5415.52|5414.02|5412.52|5411.02|1425
1749123000000|2025-06-05 11:30:00|5412.76|5411.26|5417.76|5416.26|5418.26|5416.76|5412.76|5411.26|1300
1749123300000|2025-06-05 11:35:00|5416.76|5415.26|5413.76|5412.26|5416.76|5415.26|5413.76|5412.26|1735
1749123600000|2025-06-05 11:40:00|5413.59|5412.09|5413.59|5412.09|5414.59|5413.09|5411.59|5410.09|1936
1749123900000|2025-06-05 11:45:00|5414.59|5413.09|5415.59|5414.09|5416.59|5415.09|5413.59|5412.09|791
1749124200000|2025-06-05 11:50:00|5415.38|5413.88|5414.38|5412.88|5415.38|5413.88|5414.38|5412.88|1516
1749124500000|2025-06-05 11:55:00|5414.88|5413.38|5413.38|5411.88|5414.88|5413.38|5412.38|5410.88|2064
1749124800000|2025-06-05 12:00:00|5413.57|5412.07|5411.74|5410.24|5413.57|5412.07|5408.57|5407.07|2127
1749125100000|2025-06-05 12:05:00|5411.61|5410.11|5417.63|5416.13|5418.79|5417.29|5411.61|5410.11|1347
1749125400000|2025-06-05 12:10:00|5417.37|5415.87|5419.35|5417.85|5419.92|5418.42|5416.56|5415.06|1043
1749125700000|2025-06-05 12:15:00|5419.85|5418.35|5416.61|5415.11|5421.01|5419.51|5416.48|5414.98|2841
1749126000000|2025-06-05 12:20:00|5416.68|5415.18|5420.62|5419.12|5421.87|5420.37|5416.5|5415|3593
1749126300000|2025-06-05 12:25:00|5420.42|5418.92|5422.42|5420.92|5422.42|5420.92|5419.81|5418.31|758
1749126600000|2025-06-05 12:30:00|5422.18|5420.68|5416.95|5415.45|5422.18|5420.68|5412.35|5410.85|3040
1749126900000|2025-06-05 12:35:00|5414.95|5413.45|5416.4|5414.9|5418.52|5417.02|5413.95|5412.45|3148
1749127200000|2025-06-05 12:40:00|5415.9|5414.4|5411.93|5410.43|5419.91|5418.41|5411.41|5409.91|2904
1749127500000|2025-06-05 12:45:00|5411.91|5410.41|5424.92|5423.42|5436.1|5434.6|5408.79|5407.29|12802
1749127800000|2025-06-05 12:50:00|5425.92|5424.42|5423.64|5422.14|5431.59|5430.09|5420.54|5419.04|6777
1749128100000|2025-06-05 12:55:00|5424.64|5423.14|5421.6|5420.1|5427.73|5426.23|5419.13|5417.63|3444
1749128400000|2025-06-05 13:00:00|5421.85|5420.35|5423.14|5421.64|5425.86|5424.36|5421.85|5420.35|2091
1749128700000|2025-06-05 13:05:00|5422.64|5421.14|5419.65|5418.15|5423.14|5421.64|5417.48|5415.98|4239
1749129000000|2025-06-05 13:10:00|5419.98|5418.48|5406.36|5404.86|5419.98|5418.48|5403.33|5401.83|4328
1749129300000|2025-06-05 13:15:00|5406.28|5404.78|5401.6|5400.1|5406.28|5404.78|5396.27|5394.77|9721
1749129600000|2025-06-05 13:20:00|5402.31|5400.81|5393.26|5391.76|5403.29|5401.79|5389.12|5387.62|7343
1749129900000|2025-06-05 13:25:00|5392.26|5390.76|5393.56|5392.06|5398.91|5397.41|5391.22|5389.72|6820
1749130200000|2025-06-05 13:30:00|5392.83|5391.33|5388.36|5386.86|5397.29|5395.79|5385.94|5384.44|6900
1749130500000|2025-06-05 13:35:00|5387.36|5385.86|5389.07|5387.57|5395.6|5394.1|5386.26|5384.76|5059
1749130800000|2025-06-05 13:40:00|5389.41|5387.91|5394.91|5393.41|5398.91|5397.41|5387.91|5386.41|4786
1749131100000|2025-06-05 13:45:00|5393.91|5392.41|5396.91|5395.41|5396.91|5395.41|5383.91|5382.41|9019
1749131400000|2025-06-05 13:50:00|5396.23|5394.73|5388.13|5386.63|5398.23|5396.73|5385.13|5383.63|17183
1749131700000|2025-06-05 13:55:00|5389.13|5387.63|5384.92|5383.42|5389.13|5387.63|5382.03|5380.53|5123
1749132000000|2025-06-05 14:00:00|5385.54|5384.04|5390.54|5389.04|5391.54|5390.04|5384.54|5383.04|6469
1749132300000|2025-06-05 14:05:00|5391.54|5390.04|5388.54|5387.04|5392.54|5391.04|5387.54|5386.04|5310
1749132600000|2025-06-05 14:10:00|5388.3|5386.8|5385.3|5383.8|5392.3|5390.8|5384.3|5382.8|2728
1749132900000|2025-06-05 14:15:00|5386.3|5384.8|5386.3|5384.8|5388.3|5386.8|5384.3|5382.8|2921
1749133200000|2025-06-05 14:20:00|5386.13|5384.63|5391.41|5389.91|5392.13|5390.63|5385.13|5383.63|3983
1749133500000|2025-06-05 14:25:00|5392.41|5390.91|5397.35|5395.85|5397.35|5395.85|5391.41|5389.91|4856
1749133800000|2025-06-05 14:30:00|5397.09|5395.59|5393.09|5391.59|5398.09|5396.59|5392.09|5390.59|24515
1749134100000|2025-06-05 14:35:00|5394.09|5392.59|5401.13|5399.63|5404.13|5402.63|5386.09|5384.59|14669
1749134400000|2025-06-05 14:40:00|5401.03|5399.53|5405.97|5404.47|5415.03|5413.53|5400.03|5398.53|11196
1749134700000|2025-06-05 14:45:00|5404.97|5403.47|5406.97|5405.47|5413.97|5412.47|5403.97|5402.47|7625
1749135000000|2025-06-05 14:50:00|5406.81|5405.31|5410.81|5409.31|5410.81|5409.31|5405.81|5404.31|4854
1749135300000|2025-06-05 14:55:00|5409.81|5408.31|5409.86|5408.36|5410.86|5409.36|5407.81|5406.31|4760
1749135600000|2025-06-05 15:00:00|5410.1|5408.6|5409.17|5407.67|5411.1|5409.6|5408.1|5406.6|1981
1749135900000|2025-06-05 15:05:00|5408.17|5406.67|5406.17|5404.67|5409.17|5407.67|5405.17|5403.67|5392
1749136200000|2025-06-05 15:10:00|5406.39|5404.89|5404.65|5403.15|5406.39|5404.89|5402.65|5401.15|2131
1749136500000|2025-06-05 15:15:00|5405.65|5404.15|5410.65|5409.15|5411.65|5410.15|5405.65|5404.15|9013
1749136800000|2025-06-05 15:20:00|5410.64|5409.14|5410.64|5409.14|5412.14|5410.64|5409.64|5408.14|5947
1749137100000|2025-06-05 15:25:00|5409.64|5408.14|5410.64|5409.14|5412.64|5411.14|5407.64|5406.14|10834
1749137400000|2025-06-05 15:30:00|5411.64|5410.14|5412.2|5410.7|5413.2|5411.7|5411.2|5409.7|18990
1749137700000|2025-06-05 15:35:00|5411.2|5409.7|5407.84|5406.34|5411.7|5410.2|5406.84|5405.34|10651
1749138000000|2025-06-05 15:40:00|5408.84|5407.34|5408.84|5407.34|5409.84|5408.34|5407.84|5406.34|4446
1749138300000|2025-06-05 15:45:00|5407.84|5406.34|5403.81|5402.31|5408.84|5407.34|5403.81|5402.31|12179
1749138600000|2025-06-05 15:50:00|5404.81|5403.31|5405.81|5404.31|5406.81|5405.31|5404.31|5402.81|4198
1749138900000|2025-06-05 15:55:00|5406.81|5405.31|5409.81|5408.31|5411.81|5410.31|5405.81|5404.31|5937
1749139200000|2025-06-05 16:00:00|5410.81|5409.31|5411.9|5410.4|5411.9|5410.4|5409.81|5408.31|2882
1749139500000|2025-06-05 16:05:00|5410.9|5409.4|5407.9|5406.4|5410.9|5409.4|5407.9|5406.4|1240
1749139800000|2025-06-05 16:10:00|5408.9|5407.4|5406.9|5405.4|5408.9|5407.4|5405.9|5404.4|1096
1749140100000|2025-06-05 16:15:00|5406.4|5404.9|5402.17|5400.67|5406.9|5405.4|5399.17|5397.67|2079
1749140400000|2025-06-05 16:20:00|5401.67|5400.17|5404.17|5402.67|5405.17|5403.67|5401.67|5400.17|1147
1749140700000|2025-06-05 16:25:00|5405.17|5403.67|5406.17|5404.67|5406.17|5404.67|5404.17|5402.67|1115
1749141000000|2025-06-05 16:30:00|5407.17|5405.67|5407.17|5405.67|5408.17|5406.67|5405.17|5403.67|634
1749141300000|2025-06-05 16:35:00|5406.17|5404.67|5404.17|5402.67|5407.17|5405.67|5403.17|5401.67|433
1749141600000|2025-06-05 16:40:00|5403.17|5401.67|5402.17|5400.67|5404.17|5402.67|5402.17|5400.67|421
1749141900000|2025-06-05 16:45:00|5401.17|5399.67|5392.17|5390.67|5402.17|5400.67|5391.17|5389.67|2037
1749142200000|2025-06-05 16:50:00|5391.17|5389.67|5392.17|5390.67|5394.17|5392.67|5386.17|5384.67|1798
1749142500000|2025-06-05 16:55:00|5391.67|5390.17|5390.17|5388.67|5393.17|5391.67|5389.67|5388.17|346
1749142800000|2025-06-05 17:00:00|5389.17|5387.67|5393.21|5391.71|5394.21|5392.71|5387.17|5385.67|837
1749143100000|2025-06-05 17:05:00|5392.71|5391.21|5396.21|5394.71|5397.21|5395.71|5392.21|5390.71|502
1749143400000|2025-06-05 17:10:00|5395.21|5393.71|5398.21|5396.71|5398.21|5396.71|5395.21|5393.71|509
1749143700000|2025-06-05 17:15:00|5399.21|5397.71|5398.21|5396.71|5400.21|5398.71|5398.21|5396.71|266
1749144000000|2025-06-05 17:20:00|5398.71|5397.21|5401.26|5399.76|5402.26|5400.76|5398.21|5396.71|431
1749144300000|2025-06-05 17:25:00|5401.76|5400.26|5403.26|5401.76|5403.26|5401.76|5401.26|5399.76|471
1749144600000|2025-06-05 17:30:00|5404.26|5402.76|5404.26|5402.76|5405.26|5403.76|5403.26|5401.76|799
1749144900000|2025-06-05 17:35:00|5403.76|5402.26|5403.26|5401.76|5405.26|5403.76|5403.26|5401.76|349
1749145200000|2025-06-05 17:40:00|5404.26|5402.76|5405.26|5403.76|5406.26|5404.76|5403.26|5401.76|693
1749145500000|2025-06-05 17:45:00|5404.76|5403.26|5403.26|5401.76|5405.26|5403.76|5402.26|5400.76|592
1749145800000|2025-06-05 17:50:00|5402.26|5400.76|5402.26|5400.76|5403.26|5401.76|5401.26|5399.76|376
1749146100000|2025-06-05 17:55:00|5401.26|5399.76|5398.26|5396.76|5401.26|5399.76|5398.26|5396.76|264
1749146400000|2025-06-05 18:00:00|5398.76|5397.26|5396.26|5394.76|5400.26|5398.76|5396.26|5394.76|246
1749146700000|2025-06-05 18:05:00|5396.76|5395.26|5395.26|5393.76|5397.26|5395.76|5393.26|5391.76|283
1749147000000|2025-06-05 18:10:00|5394.26|5392.76|5394.26|5392.76|5396.26|5394.76|5393.26|5391.76|196
1749147300000|2025-06-05 18:15:00|5393.26|5391.76|5391.2|5389.7|5393.26|5391.76|5380.26|5378.76|2887
1749147600000|2025-06-05 18:20:00|5391.7|5390.2|5396.2|5394.7|5396.2|5394.7|5391.2|5389.7|381
1749147900000|2025-06-05 18:25:00|5397.2|5395.7|5396.2|5394.7|5397.2|5395.7|5395.2|5393.7|190
1749148200000|2025-06-05 18:30:00|5397.2|5395.7|5399.2|5397.7|5399.2|5397.7|5396.2|5394.7|496
1749148500000|2025-06-05 18:35:00|5398.2|5396.7|5398.25|5396.75|5401.2|5399.7|5394.2|5392.7|3053
1749148800000|2025-06-05 18:40:00|5399.25|5397.75|5397.25|5395.75|5399.25|5397.75|5395.25|5393.75|1137
1749149100000|2025-06-05 18:45:00|5398.25|5396.75|5397.25|5395.75|5398.25|5396.75|5396.25|5394.75|216
1749149400000|2025-06-05 18:50:00|5397.75|5396.25|5396.25|5394.75|5398.25|5396.75|5396.25|5394.75|138
1749149700000|2025-06-05 18:55:00|5396.75|5395.25|5394.25|5392.75|5398.25|5396.75|5394.25|5392.75|236
1749150000000|2025-06-05 19:00:00|5394.75|5393.25|5393.25|5391.75|5395.25|5393.75|5392.25|5390.75|545
1749150300000|2025-06-05 19:05:00|5394.25|5392.75|5395.25|5393.75|5396.25|5394.75|5393.25|5391.75|317
1749150600000|2025-06-05 19:10:00|5396.25|5394.75|5388.25|5386.75|5396.25|5394.75|5388.25|5386.75|426
1749150900000|2025-06-05 19:15:00|5389.25|5387.75|5380.25|5378.75|5391.25|5389.75|5376.25|5374.75|1601
1749151200000|2025-06-05 19:20:00|5379.25|5377.75|5376.25|5374.75|5379.75|5378.25|5375.25|5373.75|2510
1749151500000|2025-06-05 19:25:00|5376.75|5375.25|5383.25|5381.75|5385.25|5383.75|5375.25|5373.75|1025
1749151800000|2025-06-05 19:30:00|5384.25|5382.75|5388.25|5386.75|5389.25|5387.75|5384.25|5382.75|757
1749152100000|2025-06-05 19:35:00|5389.25|5387.75|5393.75|5392.25|5395.25|5393.75|5387.25|5385.75|1092
1749152400000|2025-06-05 19:40:00|5394.25|5392.75|5391.36|5389.86|5396.25|5394.75|5390.36|5388.86|1123
1749152700000|2025-06-05 19:45:00|5392.36|5390.86|5393.36|5391.86|5394.36|5392.86|5390.36|5388.86|1266
1749153000000|2025-06-05 19:50:00|5392.36|5390.86|5388.36|5386.86|5392.36|5390.86|5387.36|5385.86|1517
1749153300000|2025-06-05 19:55:00|5387.36|5385.86|5389.36|5387.86|5390.36|5388.86|5387.36|5385.86|1681
1749153600000|2025-06-05 20:00:00|5389.98|5386.98|5394.18|5391.18|5394.88|5391.88|5389.98|5386.98|150
1749153900000|2025-06-05 20:05:00|5393.98|5390.98|5394.48|5391.48|5395.98|5392.98|5391.28|5388.28|0
1749154200000|2025-06-05 20:10:00|5394.28|5391.28|5391.58|5388.58|5394.28|5391.28|5391.28|5388.28|0
1749154500000|2025-06-05 20:15:00|5391.38|5388.38|5387.58|5384.58|5391.38|5388.38|5384.68|5381.68|0
1749154800000|2025-06-05 20:20:00|5387.78|5384.78|5389.28|5386.28|5390.38|5387.38|5387.08|5384.08|0
1749155100000|2025-06-05 20:25:00|5389.48|5386.48|5390.48|5387.48|5393.08|5390.08|5388.18|5385.18|0
1749155400000|2025-06-05 20:30:00|5390.38|5387.38|5389.08|5386.08|5391.28|5388.28|5388.88|5385.88|0
1749155700000|2025-06-05 20:35:00|5389.28|5386.28|5385.98|5382.98|5389.28|5386.28|5385.58|5382.58|0
1749156000000|2025-06-05 20:40:00|5385.78|5382.78|5387.08|5384.08|5387.28|5384.28|5384.88|5381.88|0
1749156300000|2025-06-05 20:45:00|5387.28|5384.28|5390.18|5387.18|5390.18|5387.18|5385.98|5382.98|0
1749156600000|2025-06-05 20:50:00|5389.98|5386.98|5387.48|5384.48|5390.18|5387.18|5386.58|5383.58|0
1749156900000|2025-06-05 20:55:00|5387.28|5384.28|5384.78|5381.78|5388.18|5385.18|5383.48|5380.48|0
1749157200000|2025-06-05 21:00:00|5384.98|5381.98|5384.18|5381.18|5384.98|5381.98|5383.88|5380.88|0
1749157500000|2025-06-05 21:05:00|5383.78|5380.78|5383.28|5380.28|5384.08|5381.08|5382.78|5379.78|0
1749157800000|2025-06-05 21:10:00|5383.58|5380.58|5383.28|5380.28|5386.08|5383.08|5383.28|5380.28|0
1749158100000|2025-06-05 21:15:00|5383.38|5380.38|5383.08|5380.08|5384.78|5381.78|5383.08|5380.08|0
1749158400000|2025-06-05 21:20:00|5383.18|5380.18|5382.48|5379.48|5383.18|5380.18|5382.28|5379.28|0
1749158700000|2025-06-05 21:25:00|5382.78|5379.78|5383.28|5380.28|5383.88|5380.88|5382.48|5379.48|0
1749159000000|2025-06-05 21:30:00|5383.18|5380.18|5382.18|5379.18|5384.08|5381.08|5382.18|5379.18|0
1749159300000|2025-06-05 21:35:00|5382.68|5379.68|5382.98|5379.98|5383.38|5380.38|5382.08|5379.08|0
1749159600000|2025-06-05 21:40:00|5382.88|5379.88|5382.98|5379.98|5383.38|5380.38|5382.68|5379.68|0
1749159900000|2025-06-05 21:45:00|5382.78|5379.78|5381.4|5378.4|5383.4|5380.4|5381.2|5378.2|0
1749160200000|2025-06-05 21:50:00|5381.2|5378.2|5381.3|5378.3|5381.7|5378.7|5380.9|5377.9|0
1749160500000|2025-06-05 21:55:00|5381.2|5378.2|5379.3|5376.3|5381.3|5378.3|5379.3|5376.3|0
1749160800000|2025-06-05 22:00:00|5378.3|5375.3|5382.6|5379.6|5382.8|5379.8|5378.3|5375.3|0
1749161100000|2025-06-05 22:05:00|5382.7|5379.7|5382.8|5379.8|5383.2|5380.2|5381.9|5378.9|0
1749161400000|2025-06-05 22:10:00|5382.9|5379.9|5384.4|5381.4|5384.6|5381.6|5382.1|5379.1|0
1749161700000|2025-06-05 22:15:00|5384.5|5381.5|5385.8|5382.8|5385.8|5382.8|5384.3|5381.3|0
1749162000000|2025-06-05 22:20:00|5385.9|5382.9|5386.4|5383.4|5386.7|5383.7|5385.3|5382.3|0
1749162300000|2025-06-05 22:25:00|5386.5|5383.5|5386.1|5383.1|5386.6|5383.6|5385.7|5382.7|0
1749162600000|2025-06-05 22:30:00|5386.2|5383.2|5386|5383|5387.7|5384.7|5385.9|5382.9|0
1749162900000|2025-06-05 22:35:00|5386.1|5383.1|5385.6|5382.6|5386.4|5383.4|5385|5382|0
1749163200000|2025-06-05 22:40:00|5385.8|5382.8|5386.3|5383.3|5386.6|5383.6|5385.6|5382.6|0
1749163500000|2025-06-05 22:45:00|5386.4|5383.4|5389.1|5386.1|5389.1|5386.1|5385.7|5382.7|0
1749163800000|2025-06-05 22:50:00|5389.3|5386.3|5392.2|5389.2|5392.4|5389.4|5388.3|5385.3|0
1749164100000|2025-06-05 22:55:00|5392.1|5389.1|5392.4|5389.4|5392.7|5389.7|5391.6|5388.6|0
1749164400000|2025-06-05 23:00:00|5392.3|5389.3|5393.6|5390.6|5393.7|5390.7|5392|5389|0
1749164700000|2025-06-05 23:05:00|5393.3|5390.3|5391.5|5388.5|5393.6|5390.6|5391.4|5388.4|0
1749165000000|2025-06-05 23:10:00|5391.7|5388.7|5393|5390|5393.5|5390.5|5391.5|5388.5|0
1749165300000|2025-06-05 23:15:00|5393.1|5390.1|5388.6|5385.6|5393.2|5390.2|5387.9|5384.9|0
1749165600000|2025-06-05 23:20:00|5388.7|5385.7|5388.9|5385.9|5390|5387|5388.4|5385.4|0
1749165900000|2025-06-05 23:25:00|5389.1|5386.1|5389|5386|5390.7|5387.7|5388.8|5385.8|0
1749166200000|2025-06-05 23:30:00|5389.2|5386.2|5388.4|5385.4|5390.1|5387.1|5388.2|5385.2|0
1749166500000|2025-06-05 23:35:00|5388.5|5385.5|5389|5386|5389.3|5386.3|5387.9|5384.9|0
1749166800000|2025-06-05 23:40:00|5388.9|5385.9|5390.8|5387.8|5391.7|5388.7|5388.8|5385.8|0
1749167100000|2025-06-05 23:45:00|5390.7|5387.7|5390.8|5387.8|5391.3|5388.3|5389.6|5386.6|0
1749167400000|2025-06-05 23:50:00|5390.9|5387.9|5392.1|5389.1|5393.7|5390.7|5390.8|5387.8|0
1749167700000|2025-06-05 23:55:00|5392.2|5389.2|5390.2|5387.2|5392.9|5389.9|5390|5387|0
1749168000000|2025-06-06 00:00:00|5390.5|5387.5|5394.4|5391.4|5395.9|5392.9|5390.5|5387.5|0
1749168300000|2025-06-06 00:05:00|5394.5|5391.5|5395.6|5392.6|5396.7|5393.7|5393.3|5390.3|0
1749168600000|2025-06-06 00:10:00|5395.5|5392.5|5396.2|5393.2|5396.7|5393.7|5394.9|5391.9|0
1749168900000|2025-06-06 00:15:00|5396.1|5393.1|5401.19|5399.19|5401.19|5399.19|5393.69|5391.69|546
1749169200000|2025-06-06 00:20:00|5400.69|5398.69|5395.19|5393.19|5401.19|5399.19|5395.19|5393.19|292
1749169500000|2025-06-06 00:25:00|5394.69|5392.69|5397.15|5395.15|5398.15|5396.15|5393.15|5391.15|85
1749169800000|2025-06-06 00:30:00|5396.65|5394.65|5399.16|5397.16|5399.16|5397.16|5395.16|5393.16|85
1749170100000|2025-06-06 00:35:00|5398.16|5396.16|5398.03|5396.03|5400.03|5398.03|5397.03|5395.03|100
1749170400000|2025-06-06 00:40:00|5399.03|5397.03|5399.11|5397.11|5401.09|5399.09|5399.03|5397.03|138
1749170700000|2025-06-06 00:45:00|5398.11|5396.11|5396.9|5394.9|5398.9|5396.9|5394.9|5392.9|42
1749171000000|2025-06-06 00:50:00|5397.4|5395.4|5400.02|5398.02|5400.02|5398.02|5396.9|5394.9|42
1749171300000|2025-06-06 00:55:00|5399.52|5397.52|5398.68|5396.68|5400.02|5398.02|5398.68|5396.68|9
1749171600000|2025-06-06 01:00:00|5397.68|5395.68|5398.9|5396.9|5398.9|5396.9|5397.68|5395.68|18
1749171900000|2025-06-06 01:05:00|5397.9|5395.9|5396.96|5394.96|5398.9|5396.9|5396.46|5394.46|30
1749172200000|2025-06-06 01:10:00|5397.46|5395.46|5398.78|5396.78|5398.78|5396.78|5396.78|5394.78|27
1749172500000|2025-06-06 01:15:00|5399.78|5397.78|5397.92|5395.92|5399.79|5397.79|5397.92|5395.92|5
1749172800000|2025-06-06 01:20:00|5397.42|5395.42|5395.81|5393.81|5397.81|5395.81|5395.31|5393.31|8
1749173100000|2025-06-06 01:25:00|5396.31|5394.31|5398.36|5396.36|5398.36|5396.36|5395.36|5393.36|27
1749173400000|2025-06-06 01:30:00|5397.86|5395.86|5398.36|5396.36|5398.36|5396.36|5396.86|5394.86|30
1749173700000|2025-06-06 01:35:00|5399.36|5397.36|5400.09|5398.09|5400.09|5398.09|5397.86|5395.86|30
1749174000000|2025-06-06 01:40:00|5401.09|5399.09|5402.09|5400.09|5402.09|5400.09|5401.09|5399.09|44
1749174300000|2025-06-06 01:45:00|5401.09|5399.09|5400.09|5398.09|5402.09|5400.09|5400.09|5398.09|25
1749174600000|2025-06-06 01:50:00|5399.09|5397.09|5398.09|5396.09|5400.09|5398.09|5396.59|5394.59|23
1749174900000|2025-06-06 01:55:00|5397.59|5395.59|5396.09|5394.09|5397.59|5395.59|5396.09|5394.09|16
1749175200000|2025-06-06 02:00:00|5397.09|5395.09|5396.09|5394.09|5397.09|5395.09|5395.59|5393.59|13
1749175500000|2025-06-06 02:05:00|||||||||1
1749175800000|2025-06-06 02:10:00|5395.09|5393.09|5396.5|5394.5|5396.5|5394.5|5395.09|5393.09|5
1749176100000|2025-06-06 02:15:00|5397.5|5395.5|5398.99|5396.99|5398.99|5396.99|5396.99|5394.99|12
1749176400000|2025-06-06 02:20:00|5397.99|5395.99|5396.99|5394.99|5397.99|5395.99|5396.99|5394.99|21
1749176700000|2025-06-06 02:25:00|5395.99|5393.99|5397.46|5395.46|5397.46|5395.46|5395.99|5393.99|20
1749177300000|2025-06-06 02:35:00|5396.46|5394.46|5394.96|5392.96|5396.46|5394.46|5394.46|5392.46|29
1749177600000|2025-06-06 02:40:00|5395.21|5393.21|5396.45|5394.45|5396.45|5394.45|5395.21|5393.21|9
1749177900000|2025-06-06 02:45:00|5395.45|5393.45|5395.96|5393.96|5396.45|5394.45|5395.45|5393.45|21
1749178200000|2025-06-06 02:50:00|5396.96|5394.96|5396.96|5394.96|5396.96|5394.96|5396.96|5394.96|10
1749178500000|2025-06-06 02:55:00|5395.96|5393.96|5395.96|5393.96|5396.96|5394.96|5395.96|5393.96|5
1749178800000|2025-06-06 03:00:00|5395.46|5393.46|5393.96|5391.96|5395.46|5393.46|5393.96|5391.96|3
1749179100000|2025-06-06 03:05:00|5394.21|5392.21|5395.45|5393.45|5395.45|5393.45|5394.21|5392.21|14
1749179400000|2025-06-06 03:10:00|5396.18|5394.18|5395.97|5393.97|5396.41|5394.41|5394.43|5392.43|24
1749179700000|2025-06-06 03:15:00|5396.97|5394.97|5397.41|5395.41|5397.41|5395.41|5395.97|5393.97|62
1749180000000|2025-06-06 03:20:00|5398.41|5396.41|5398.91|5396.91|5398.91|5396.91|5397.91|5395.91|61
1749180300000|2025-06-06 03:25:00|5397.91|5395.91|5396.91|5394.91|5397.91|5395.91|5396.91|5394.91|26
1749180600000|2025-06-06 03:30:00|5395.91|5393.91|5396.4|5394.4|5396.9|5394.9|5395.41|5393.41|24
1749180900000|2025-06-06 03:35:00|5396.15|5394.15|5396.92|5394.92|5397.92|5395.92|5395.92|5393.92|24
1749181200000|2025-06-06 03:40:00|5397.42|5395.42|5398.92|5396.92|5398.92|5396.92|5397.42|5395.42|12
1749181500000|2025-06-06 03:45:00|5399.17|5397.17|5398.41|5396.41|5400.41|5398.41|5398.41|5396.41|32
1749181800000|2025-06-06 03:50:00|5399.41|5397.41|5400.41|5398.41|5400.41|5398.41|5399.41|5397.41|8
1749182100000|2025-06-06 03:55:00|5399.41|5397.41|5399.41|5397.41|5400.41|5398.41|5399.41|5397.41|29
1749182400000|2025-06-06 04:00:00|5398.91|5396.91|5397.43|5395.43|5399.93|5397.93|5396.93|5394.93|83
1749182700000|2025-06-06 04:05:00|5397.68|5395.68|5399.42|5397.42|5399.42|5397.42|5397.68|5395.68|8
1749183000000|2025-06-06 04:10:00|5400.42|5398.42|5398.94|5396.94|5400.42|5398.42|5398.94|5396.94|49
1749183300000|2025-06-06 04:15:00|5399.19|5397.19|5399.43|5397.43|5400.43|5398.43|5398.43|5396.43|62
1749183600000|2025-06-06 04:20:00|5398.43|5396.43|5397.94|5395.94|5398.43|5396.43|5396.94|5394.94|32
1749183900000|2025-06-06 04:25:00|5398.19|5396.19|5399.43|5397.43|5399.43|5397.43|5397.43|5395.43|26
1749184200000|2025-06-06 04:30:00|5399.19|5397.19|5397.95|5395.95|5399.19|5397.19|5397.45|5395.45|28
1749184500000|2025-06-06 04:35:00|5396.95|5394.95|5400.44|5398.44|5400.94|5398.94|5396.44|5394.44|82
1749184800000|2025-06-06 04:40:00|5400.19|5398.19|5401.95|5399.95|5401.95|5399.95|5399.95|5397.95|61
1749185100000|2025-06-06 04:45:00|5402.95|5400.95|5403.95|5401.95|5403.95|5401.95|5401.95|5399.95|71
1749185400000|2025-06-06 04:50:00|5404.95|5402.95|5404.95|5402.95|5404.95|5402.95|5403.95|5401.95|46
1749185700000|2025-06-06 04:55:00|5403.95|5401.95|5405.95|5403.95|5405.95|5403.95|5403.95|5401.95|36
1749186000000|2025-06-06 05:00:00|5405.45|5403.45|5408.95|5406.95|5408.95|5406.95|5405.45|5403.45|69
1749186300000|2025-06-06 05:05:00|5407.95|5405.95|5407.95|5405.95|5408.95|5406.95|5407.95|5405.95|105
1749186600000|2025-06-06 05:10:00|5406.95|5404.95|5405.95|5403.95|5406.95|5404.95|5405.45|5403.45|60
1749186900000|2025-06-06 05:15:00|5406.95|5404.95|5406.09|5404.09|5407.27|5405.27|5405.2|5403.2|89
1749187200000|2025-06-06 05:20:00|5405.59|5403.59|5405.82|5403.82|5406.09|5404.09|5403.71|5401.71|77
1749187500000|2025-06-06 05:25:00|5405.95|5403.95|5404.33|5402.33|5406.08|5404.08|5404.33|5402.33|27
1749187800000|2025-06-06 05:30:00|5404.41|5402.41|5404.67|5402.67|5405.25|5403.25|5402.25|5400.25|97
1749188100000|2025-06-06 05:35:00|5404.81|5402.81|5403.56|5401.56|5405.53|5403.53|5403.31|5401.31|185
1749188400000|2025-06-06 05:40:00|5403.46|5401.46|5406.12|5404.12|5406.12|5404.12|5403.46|5401.46|50
1749188700000|2025-06-06 05:45:00|5407.12|5405.12|5407.12|5405.12|5407.12|5405.12|5406.12|5404.12|132
1749189000000|2025-06-06 05:50:00|5408.12|5406.12|5406.12|5404.12|5408.12|5406.12|5405.12|5403.12|93
1749189300000|2025-06-06 05:55:00|5405.12|5403.12|5407.12|5405.12|5407.62|5405.62|5405.12|5403.12|80
1749189600000|2025-06-06 06:00:00|5406.64|5405.14|5406.64|5405.14|5407.64|5406.14|5403.64|5402.14|914
1749189900000|2025-06-06 06:05:00|5405.64|5404.14|5402.64|5401.14|5405.64|5404.14|5402.64|5401.14|308
1749190200000|2025-06-06 06:10:00|5403.64|5402.14|5402.64|5401.14|5403.64|5402.14|5401.64|5400.14|236
1749190500000|2025-06-06 06:15:00|5403.64|5402.14|5402.66|5401.16|5403.66|5402.16|5402.64|5401.14|318
1749190800000|2025-06-06 06:20:00|5403.66|5402.16|5404.66|5403.16|5404.66|5403.16|5402.66|5401.16|144
1749191100000|2025-06-06 06:25:00|5403.66|5402.16|5404.66|5403.16|5404.66|5403.16|5403.16|5401.66|247
1749191400000|2025-06-06 06:30:00|5403.66|5402.16|5405.66|5404.16|5406.66|5405.16|5403.66|5402.16|230
1749191700000|2025-06-06 06:35:00|5406.66|5405.16|5405.44|5403.94|5408.66|5407.16|5405.44|5403.94|457
1749192000000|2025-06-06 06:40:00|5404.44|5402.94|5403.44|5401.94|5405.44|5403.94|5403.44|5401.94|295
1749192300000|2025-06-06 06:45:00|5402.44|5400.94|5402.32|5400.82|5403.32|5401.82|5401.32|5399.82|349
1749192600000|2025-06-06 06:50:00|5401.82|5400.32|5402.32|5400.82|5403.32|5401.82|5401.32|5399.82|393
1749192900000|2025-06-06 06:55:00|5401.82|5400.32|5403.32|5401.82|5405.32|5403.82|5401.82|5400.32|1240
1749193200000|2025-06-06 07:00:00|5404.32|5402.82|5410.32|5408.82|5410.32|5408.82|5404.32|5402.82|4326
1749193500000|2025-06-06 07:05:00|5408.32|5406.82|5399.32|5397.82|5408.32|5406.82|5399.32|5397.82|4413
1749193800000|2025-06-06 07:10:00|5400.32|5398.82|5405.32|5403.82|5405.32|5403.82|5400.32|5398.82|1264
1749194100000|2025-06-06 07:15:00|5404.32|5402.82|5399.42|5397.92|5405.32|5403.82|5398.92|5397.42|1855
1749194400000|2025-06-06 07:20:00|5399.81|5398.31|5402.81|5401.31|5404.81|5403.31|5399.81|5398.31|1257
1749194700000|2025-06-06 07:25:00|5403.31|5401.81|5400.1|5398.6|5404.81|5403.31|5399.1|5397.6|1798
1749195000000|2025-06-06 07:30:00|5401.1|5399.6|5396.1|5394.6|5404.1|5402.6|5396.1|5394.6|4553
1749195300000|2025-06-06 07:35:00|5397.1|5395.6|5400.45|5398.95|5400.45|5398.95|5396.45|5394.95|2448
1749195600000|2025-06-06 07:40:00|5400.27|5398.77|5400.96|5399.46|5401.96|5400.46|5398.96|5397.46|2524
1749195900000|2025-06-06 07:45:00|5401.96|5400.46|5400.35|5398.85|5404.35|5402.85|5400.35|5398.85|2891
1749196200000|2025-06-06 07:50:00|5400.14|5398.64|5401.93|5400.43|5402.93|5401.43|5399.93|5398.43|740
1749196500000|2025-06-06 07:55:00|5402.43|5400.93|5402.61|5401.11|5404.61|5403.11|5401.61|5400.11|1192
1749196800000|2025-06-06 08:00:00|5402.98|5401.48|5406.67|5405.17|5406.67|5405.17|5400.98|5399.48|1068
1749197100000|2025-06-06 08:05:00|5405.67|5404.17|5408.01|5406.51|5408.49|5406.99|5405.19|5403.69|2389
1749197400000|2025-06-06 08:10:00|5407.79|5406.29|5403.98|5402.48|5407.79|5406.29|5403.98|5402.48|742
1749197700000|2025-06-06 08:15:00|5402.98|5401.48|5405.98|5404.48|5407.98|5406.48|5402.98|5401.48|2982
1749198000000|2025-06-06 08:20:00|5406.3|5404.8|5404.79|5403.29|5406.3|5404.8|5401.77|5400.27|880
1749198300000|2025-06-06 08:25:00|5403.79|5402.29|5404.79|5403.29|5406.79|5405.29|5403.79|5402.29|810
1749198600000|2025-06-06 08:30:00|5404.58|5403.08|5402.58|5401.08|5405.58|5404.08|5402.58|5401.08|1114
1749198900000|2025-06-06 08:35:00|5403.58|5402.08|5402.58|5401.08|5404.58|5403.08|5400.58|5399.08|1921
1749199200000|2025-06-06 08:40:00|5402.55|5401.05|5404.49|5402.99|5404.99|5403.49|5401.52|5400.02|5830
1749199500000|2025-06-06 08:45:00|5403.49|5401.99|5402.35|5400.85|5405.35|5403.85|5402.35|5400.85|2030
1749199800000|2025-06-06 08:50:00|5402.25|5400.75|5402.47|5400.97|5403.25|5401.75|5401.47|5399.97|1427
1749200100000|2025-06-06 08:55:00|5402.56|5401.06|5404.49|5402.99|5405.17|5403.67|5402.49|5400.99|1653
1749200400000|2025-06-06 09:00:00|5404.57|5403.07|5403.59|5402.09|5407.71|5406.21|5402.59|5401.09|1351
1749200700000|2025-06-06 09:05:00|5402.59|5401.09|5402.83|5401.33|5404.83|5403.33|5400.83|5399.33|1228
1749201000000|2025-06-06 09:10:00|5403.42|5401.92|5405.14|5403.64|5405.14|5403.64|5400.14|5398.64|3800
1749201300000|2025-06-06 09:15:00|5404.14|5402.64|5407.3|5405.8|5407.4|5405.9|5404.14|5402.64|1830
1749201600000|2025-06-06 09:20:00|5406.62|5405.12|5406.47|5404.97|5407.62|5406.12|5405.47|5403.97|1304
1749201900000|2025-06-06 09:25:00|5406.97|5405.47|5405.47|5403.97|5407.47|5405.97|5405.47|5403.97|1787
1749202200000|2025-06-06 09:30:00|5405.82|5404.32|5409.14|5407.64|5409.14|5407.64|5404.78|5403.28|2975
1749202500000|2025-06-06 09:35:00|5410.14|5408.64|5411.69|5410.19|5411.69|5410.19|5409.14|5407.64|3125
1749202800000|2025-06-06 09:40:00|5411.53|5410.03|5410.06|5408.56|5411.78|5410.28|5408.65|5407.15|2533
1749203100000|2025-06-06 09:45:00|5411.06|5409.56|5411.54|5410.04|5411.54|5410.04|5409.54|5408.04|2631
1749203400000|2025-06-06 09:50:00|5411.77|5410.27|5414.46|5412.96|5414.46|5412.96|5409.46|5407.96|4338
1749203700000|2025-06-06 09:55:00|5413.46|5411.96|5410.64|5409.14|5414.46|5412.96|5410.64|5409.14|6829
1749204000000|2025-06-06 10:00:00|5411.64|5410.14|5410.94|5409.44|5411.81|5410.31|5407.94|5406.44|5269
1749204300000|2025-06-06 10:05:00|5409.94|5408.44|5408.94|5407.44|5410.94|5409.44|5407.94|5406.44|1353
1749204600000|2025-06-06 10:10:00|5408.85|5407.35|5408.85|5407.35|5409.85|5408.35|5408.85|5407.35|429
1749204900000|2025-06-06 10:15:00|5407.85|5406.35|5411.95|5410.45|5411.95|5410.45|5407.85|5406.35|2438
1749205200000|2025-06-06 10:20:00|5411.59|5410.09|5409.59|5408.09|5411.59|5410.09|5409.59|5408.09|394
1749205500000|2025-06-06 10:25:00|5408.59|5407.09|5408.59|5407.09|5410.59|5409.09|5408.59|5407.09|721
1749205800000|2025-06-06 10:30:00|5408.71|5407.21|5412.79|5411.29|5412.79|5411.29|5408.71|5407.21|1040
1749206100000|2025-06-06 10:35:00|5413.79|5412.29|5413.79|5412.29|5413.79|5412.29|5411.79|5410.29|1836
1749206400000|2025-06-06 10:40:00|5413.81|5412.31|5411.81|5410.31|5413.81|5412.31|5411.81|5410.31|2147
1749206700000|2025-06-06 10:45:00|5410.81|5409.31|5412.81|5411.31|5412.81|5411.31|5410.81|5409.31|516
1749207000000|2025-06-06 10:50:00|5413.04|5411.54|5411.96|5410.46|5414.04|5412.54|5411.96|5410.46|1552
1749207300000|2025-06-06 10:55:00|5412.96|5411.46|5410.66|5409.16|5412.96|5411.46|5409.66|5408.16|2350
1749207600000|2025-06-06 11:00:00|5410.5|5409|5412.5|5411|5412.5|5411|5407.5|5406|1567
1749207900000|2025-06-06 11:05:00|5412|5410.5|5413.3|5411.8|5413.5|5412|5411.5|5410|772
1749208200000|2025-06-06 11:10:00|5412.99|5411.49|5409.43|5407.93|5412.99|5411.49|5409.43|5407.93|529
1749208500000|2025-06-06 11:15:00|5410.43|5408.93|5412.43|5410.93|5412.43|5410.93|5410.43|5408.93|686
1749208800000|2025-06-06 11:20:00|5412.38|5410.88|5414.45|5412.95|5414.45|5412.95|5412.38|5410.88|1435
1749209100000|2025-06-06 11:25:00|5415.45|5413.95|5414.45|5412.95|5415.45|5413.95|5411.45|5409.95|988
1749209400000|2025-06-06 11:30:00|5414.57|5413.07|5415.57|5414.07|5416.57|5415.07|5413.57|5412.07|1132
1749209700000|2025-06-06 11:35:00|5416.57|5415.07|5415.57|5414.07|5416.57|5415.07|5415.57|5414.07|763
1749210000000|2025-06-06 11:40:00|5415.17|5413.67|5413.17|5411.67|5415.17|5413.67|5413.17|5411.67|25993
1749210300000|2025-06-06 11:45:00|5412.17|5410.67|5412.17|5410.67|5413.17|5411.67|5411.17|5409.67|853
1749210600000|2025-06-06 11:50:00|5412.43|5410.93|5413.26|5411.76|5414.26|5412.76|5410.93|5409.43|3946
1749210900000|2025-06-06 11:55:00|5412.26|5410.76|5412.26|5410.76|5413.26|5411.76|5412.26|5410.76|855
1749211200000|2025-06-06 12:00:00|5412.21|5410.71|5418.21|5416.71|5419.21|5417.71|5412.21|5410.71|1496
1749211500000|2025-06-06 12:05:00|5419.21|5417.71|5419.64|5418.14|5419.64|5418.14|5417.64|5416.14|1072
1749211800000|2025-06-06 12:10:00|5419.31|5417.81|5416.31|5414.81|5419.31|5417.81|5416.31|5414.81|639
1749212100000|2025-06-06 12:15:00|5417.31|5415.81|5413.31|5411.81|5417.31|5415.81|5413.31|5411.81|3874
1749212400000|2025-06-06 12:20:00|5414.01|5412.51|5411.76|5410.26|5414.01|5412.51|5409.76|5408.26|967
1749212700000|2025-06-06 12:25:00|5412.76|5411.26|5413.33|5411.83|5414.33|5412.83|5411.76|5410.26|1488
1749213000000|2025-06-06 12:30:00|5413.19|5411.69|5421.32|5419.82|5425.86|5424.36|5411.69|5410.19|5386
1749213300000|2025-06-06 12:35:00|5421.82|5420.32|5423.32|5421.82|5423.32|5421.82|5419.32|5417.82|2187
1749213600000|2025-06-06 12:40:00|5422.59|5421.09|5422.94|5421.44|5424.59|5423.09|5421.59|5420.09|2649
1749213900000|2025-06-06 12:45:00|5423.94|5422.44|5417.94|5416.44|5424.94|5423.44|5417.94|5416.44|2740
1749214200000|2025-06-06 12:50:00|5418.7|5417.2|5420.7|5419.2|5422.7|5421.2|5418.7|5417.2|1965
1749214500000|2025-06-06 12:55:00|5421.7|5420.2|5421.7|5420.2|5422.7|5421.2|5419.7|5418.2|2522
1749214800000|2025-06-06 13:00:00|5421.61|5420.11|5422.61|5421.11|5423.61|5422.11|5417.61|5416.11|2372
1749215100000|2025-06-06 13:05:00|5423.61|5422.11|5424.61|5423.11|5426.61|5425.11|5423.61|5422.11|1461
1749215400000|2025-06-06 13:10:00|5424.64|5423.14|5425.64|5424.14|5426.64|5425.14|5423.64|5422.14|2159
1749215700000|2025-06-06 13:15:00|5426.14|5424.64|5428.64|5427.14|5428.64|5427.14|5424.64|5423.14|1726
1749216000000|2025-06-06 13:20:00|5428.33|5426.83|5427.33|5425.83|5429.33|5427.83|5427.33|5425.83|2158
1749216300000|2025-06-06 13:25:00|5426.33|5424.83|5427.99|5426.49|5430.08|5428.58|5426.33|5424.83|2960
1749216600000|2025-06-06 13:30:00|5427.82|5426.32|5428.82|5427.32|5432.82|5431.32|5426.82|5425.32|4029
1749216900000|2025-06-06 13:35:00|5427.82|5426.32|5429.82|5428.32|5429.82|5428.32|5425.82|5424.32|2317
1749217200000|2025-06-06 13:40:00|5430.16|5428.66|5434.16|5432.66|5435.16|5433.66|5430.16|5428.66|2662
1749217500000|2025-06-06 13:45:00|5435.16|5433.66|5434.16|5432.66|5436.16|5434.66|5433.16|5431.66|2370
1749217800000|2025-06-06 13:50:00|5434|5432.5|5429.89|5428.39|5434|5432.5|5427|5425.5|2615
1749218100000|2025-06-06 13:55:00|5430.89|5429.39|5430.08|5428.58|5430.89|5429.39|5427.08|5425.58|2124
1749218400000|2025-06-06 14:00:00|5430.63|5429.13|5423.59|5422.09|5430.63|5429.13|5422.59|5421.09|3173
1749218700000|2025-06-06 14:05:00|5424.59|5423.09|5426.76|5425.26|5427.76|5426.26|5424.59|5423.09|2753
1749219000000|2025-06-06 14:10:00|5426.81|5425.31|5423.83|5422.33|5426.81|5425.31|5419.81|5418.31|2860
1749219300000|2025-06-06 14:15:00|5424.83|5423.33|5423.83|5422.33|5425.83|5424.33|5421.83|5420.33|1790
1749219600000|2025-06-06 14:20:00|5423.68|5422.18|5427.68|5426.18|5427.68|5426.18|5423.68|5422.18|1364
1749219900000|2025-06-06 14:25:00|5428.68|5427.18|5424.68|5423.18|5428.68|5427.18|5422.68|5421.18|2950
1749220200000|2025-06-06 14:30:00|5424.52|5423.02|5425.52|5424.02|5425.52|5424.02|5421.52|5420.02|3738
1749220500000|2025-06-06 14:35:00|5426.52|5425.02|5428.52|5427.02|5428.52|5427.02|5425.52|5424.02|1671
1749220800000|2025-06-06 14:40:00|5428.41|5426.91|5428.41|5426.91|5429.41|5427.91|5427.41|5425.91|2060
1749221100000|2025-06-06 14:45:00|5427.41|5425.91|5428.41|5426.91|5429.41|5427.91|5427.41|5425.91|1290
1749221400000|2025-06-06 14:50:00|5428.39|5426.89|5427.39|5425.89|5430.39|5428.89|5427.39|5425.89|3647
1749221700000|2025-06-06 14:55:00|5428.39|5426.89|5426.39|5424.89|5429.39|5427.89|5425.39|5423.89|2623
1749222000000|2025-06-06 15:00:00|5426.52|5425.02|5428.55|5427.05|5429.55|5428.05|5425.52|5424.02|2269
1749222300000|2025-06-06 15:05:00|5429.55|5428.05|5433.55|5432.05|5434.55|5433.05|5429.55|5428.05|6395
1749222600000|2025-06-06 15:10:00|5433.38|5431.88|5434.32|5432.82|5435.32|5433.82|5432.38|5430.88|3603
1749222900000|2025-06-06 15:15:00|5434.12|5432.62|5424.96|5423.46|5434.12|5432.62|5423.96|5422.46|9022
1749223200000|2025-06-06 15:20:00|5425.41|5423.91|5427.78|5426.28|5428.78|5427.28|5422.78|5421.28|14032
1749223500000|2025-06-06 15:25:00|5426.78|5425.28|5426.78|5425.28|5427.78|5426.28|5424.78|5423.28|15141
1749223800000|2025-06-06 15:30:00|5425.2|5423.7|5429.43|5427.93|5429.43|5427.93|5425.2|5423.7|19573
1749224100000|2025-06-06 15:35:00|5430.43|5428.93|5427.43|5425.93|5430.43|5428.93|5426.43|5424.93|12619
1749224400000|2025-06-06 15:40:00|5428.43|5426.93|5430.17|5428.67|5431.17|5429.67|5426.43|5424.93|3608
1749224700000|2025-06-06 15:45:00|5431.17|5429.67|5432.11|5430.61|5432.17|5430.67|5430.17|5428.67|998
1749225000000|2025-06-06 15:50:00|5433.11|5431.61|5433.06|5431.56|5434.11|5432.61|5432.11|5430.61|1869
1749225300000|2025-06-06 15:55:00|5434.06|5432.56|5432.07|5430.57|5434.06|5432.56|5430.02|5428.52|1838
1749225600000|2025-06-06 16:00:00|5433.07|5431.57|5432.07|5430.57|5433.07|5431.57|5431.07|5429.57|741
1749225900000|2025-06-06 16:05:00|5431.07|5429.57|5432.07|5430.57|5433.07|5431.57|5431.07|5429.57|1191
1749226200000|2025-06-06 16:10:00|5431.07|5429.57|5432.07|5430.57|5433.07|5431.57|5431.07|5429.57|455
1749226500000|2025-06-06 16:15:00|5431.07|5429.57|5430.07|5428.57|5432.07|5430.57|5429.07|5427.57|824
1749226800000|2025-06-06 16:20:00|5430.57|5429.07|5430.04|5428.54|5431.07|5429.57|5429.04|5427.54|568
1749227100000|2025-06-06 16:25:00|5429.54|5428.04|5430.04|5428.54|5431.04|5429.54|5429.04|5427.54|372
1749227400000|2025-06-06 16:30:00|5431.04|5429.54|5429.04|5427.54|5431.04|5429.54|5429.04|5427.54|439
1749227700000|2025-06-06 16:35:00|5430.04|5428.54|5427.04|5425.54|5430.04|5428.54|5426.04|5424.54|1484
1749228000000|2025-06-06 16:40:00|5426.04|5424.54|5424.04|5422.54|5427.04|5425.54|5423.04|5421.54|1526
1749228300000|2025-06-06 16:45:00|5425.04|5423.54|5425.01|5423.51|5426.01|5424.51|5424.01|5422.51|246
1749228600000|2025-06-06 16:50:00|5425.51|5424.01|5422.01|5420.51|5425.51|5424.01|5422.01|5420.51|432
1749228900000|2025-06-06 16:55:00|5421.01|5419.51|5422.01|5420.51|5422.01|5420.51|5419.01|5417.51|1266
1749229200000|2025-06-06 17:00:00|5423.01|5421.51|5421.15|5419.65|5423.15|5421.65|5420.65|5419.15|370
1749229500000|2025-06-06 17:05:00|5420.15|5418.65|5420.15|5418.65|5421.15|5419.65|5419.15|5417.65|769
1749229800000|2025-06-06 17:10:00|5419.15|5417.65|5419.15|5417.65|5420.15|5418.65|5418.15|5416.65|313
1749230100000|2025-06-06 17:15:00|5418.15|5416.65|5422.07|5420.57|5422.07|5420.57|5418.07|5416.57|662
1749230400000|2025-06-06 17:20:00|5422.16|5420.66|5422.3|5420.8|5423.3|5421.8|5422.16|5420.66|304
1749230700000|2025-06-06 17:25:00|5421.3|5419.8|5422.3|5420.8|5423.3|5421.8|5420.3|5418.8|702
1749231000000|2025-06-06 17:30:00|5423.3|5421.8|5423.3|5421.8|5423.3|5421.8|5422.3|5420.8|124
1749231300000|2025-06-06 17:35:00|5424.3|5422.8|5424.15|5422.65|5424.3|5422.8|5423.15|5421.65|257
1749231600000|2025-06-06 17:40:00|5423.65|5422.15|5424.15|5422.65|5424.15|5422.65|5423.15|5421.65|117
1749231900000|2025-06-06 17:45:00|5425.15|5423.65|5424.15|5422.65|5425.15|5423.65|5424.15|5422.65|268
1749232200000|2025-06-06 17:50:00|5425.15|5423.65|5423.47|5421.97|5425.15|5423.65|5422.47|5420.97|530
1749232500000|2025-06-06 17:55:00|5423.97|5422.47|5424.25|5422.75|5424.47|5422.97|5423.25|5421.75|49
1749232800000|2025-06-06 18:00:00|5424.41|5422.91|5427.48|5425.98|5428.61|5427.11|5424.41|5422.91|293
1749233100000|2025-06-06 18:05:00|5428.48|5426.98|5428.48|5426.98|5428.48|5426.98|5427.48|5425.98|444
1749233400000|2025-06-06 18:10:00|5429.48|5427.98|5428.48|5426.98|5429.48|5427.98|5428.48|5426.98|650
1749233700000|2025-06-06 18:15:00|5429.48|5427.98|5430.48|5428.98|5430.48|5428.98|5428.48|5426.98|484
1749234000000|2025-06-06 18:20:00|5429.98|5428.48|5429.48|5427.98|5430.48|5428.98|5428.48|5426.98|334
1749234300000|2025-06-06 18:25:00|5428.98|5427.48|5428.48|5426.98|5429.48|5427.98|5427.48|5425.98|309
1749234600000|2025-06-06 18:30:00|5427.48|5425.98|5431.22|5429.72|5431.22|5429.72|5427.48|5425.98|470
1749234900000|2025-06-06 18:35:00|5430.72|5429.22|5430.53|5429.03|5431.53|5430.03|5430.22|5428.72|75
1749235200000|2025-06-06 18:40:00|5429.53|5428.03|5429.53|5428.03|5430.53|5429.03|5429.53|5428.03|488
1749235500000|2025-06-06 18:45:00|5428.53|5427.03|5429.53|5428.03|5429.53|5428.03|5428.53|5427.03|72
1749235800000|2025-06-06 18:50:00|5428.53|5427.03|5430.53|5429.03|5430.53|5429.03|5428.53|5427.03|414
1749236100000|2025-06-06 18:55:00|5429.53|5428.03|5429.53|5428.03|5430.53|5429.03|5429.53|5428.03|63
1749236400000|2025-06-06 19:00:00|5429.03|5427.53|5429.53|5428.03|5430.53|5429.03|5428.53|5427.03|115
1749236700000|2025-06-06 19:05:00|5430.03|5428.53|5427.98|5426.48|5430.53|5429.03|5427.48|5425.98|95
1749237000000|2025-06-06 19:10:00|5427.48|5425.98|5427.96|5426.46|5428.54|5427.04|5426.98|5425.48|106
1749237300000|2025-06-06 19:15:00|5427.46|5425.96|5429.46|5427.96|5429.46|5427.96|5426.96|5425.46|66
1749237600000|2025-06-06 19:20:00|5428.38|5426.88|5427.23|5425.73|5428.38|5426.88|5426.98|5425.48|127
1749237900000|2025-06-06 19:25:00|5428.23|5426.73|5427.05|5425.55|5429.23|5427.73|5427.02|5425.52|228
1749238200000|2025-06-06 19:30:00|5426.05|5424.55|5429.21|5427.71|5429.21|5427.71|5426.05|5424.55|249
1749238500000|2025-06-06 19:35:00|5430.21|5428.71|5427.07|5425.57|5430.63|5429.13|5426.92|5425.42|654
1749238800000|2025-06-06 19:40:00|5428.07|5426.57|5429.59|5428.09|5429.59|5428.09|5427.41|5425.91|862
1749239100000|2025-06-06 19:45:00|5428.59|5427.09|5429.59|5428.09|5430.59|5429.09|5428.59|5427.09|1040
1749239400000|2025-06-06 19:50:00|5428.59|5427.09|5431.34|5429.84|5432.52|5431.02|5428.59|5427.09|1669
1749239700000|2025-06-06 19:55:00|5431.53|5430.03|5427.17|5425.67|5431.67|5430.17|5426.67|5425.17|1515
1749240000000|2025-06-06 20:00:00|5427.76|5424.76|5427.56|5424.56|5430.16|5427.16|5426.66|5423.66|34
1749240300000|2025-06-06 20:05:00|5427.46|5424.46|5429.36|5426.36|5429.36|5426.36|5427.46|5424.46|0
1749240600000|2025-06-06 20:10:00|5429.26|5426.26|5429.36|5426.36|5430.46|5427.46|5427.76|5424.76|0
1749240900000|2025-06-06 20:15:00|5429.26|5426.26|5431.06|5428.06|5431.36|5428.36|5429.26|5426.26|0
1749241200000|2025-06-06 20:20:00|5431.16|5428.16|5432.26|5429.26|5432.26|5429.26|5429.96|5426.96|0
1749241500000|2025-06-06 20:25:00|5431.56|5428.56|5431.16|5428.16|5432.46|5429.46|5430.46|5427.46|0
1749241800000|2025-06-06 20:30:00|5431.36|5428.36|5431.06|5428.06|5431.96|5428.96|5430.66|5427.66|0
1749242100000|2025-06-06 20:35:00|5431.16|5428.16|5432.26|5429.26|5432.26|5429.26|5431.06|5428.06|0
1749242400000|2025-06-06 20:40:00|5432.16|5429.16|5431.56|5428.56|5432.26|5429.26|5431.06|5428.06|0
1749242700000|2025-06-06 20:45:00|5431.36|5428.36|5431.06|5428.06|5431.76|5428.76|5430.46|5427.46|0
1749243000000|2025-06-06 20:50:00|5430.86|5427.86|5431.96|5428.96|5431.96|5428.96|5430.16|5427.16|0
1749243300000|2025-06-06 20:55:00|5431.76|5428.76|5430.86|5427.86|5432.16|5429.16|5430.26|5427.26|0
1749420000000|2025-06-08 22:00:00|5431.2|5428.2|5429.7|5426.7|5431.3|5428.3|5428.9|5425.9|0
1749420300000|2025-06-08 22:05:00|5429.6|5426.6|5428.4|5425.4|5431.4|5428.4|5427.8|5424.8|0
1749420600000|2025-06-08 22:10:00|5428.5|5425.5|5423.2|5420.2|5428.5|5425.5|5423.2|5420.2|0
1749420900000|2025-06-08 22:15:00|5423.1|5420.1|5420.9|5417.9|5423.3|5420.3|5419.8|5416.8|0
1749421200000|2025-06-08 22:20:00|5421.1|5418.1|5420.3|5417.3|5423.5|5420.5|5419|5416|0
1749421500000|2025-06-08 22:25:00|5420.9|5417.9|5421.9|5418.9|5422.5|5419.5|5420|5417|0
1749421800000|2025-06-08 22:30:00|5421.8|5418.8|5421.7|5418.7|5422.5|5419.5|5419.9|5416.9|0
1749422100000|2025-06-08 22:35:00|5421.5|5418.5|5419.7|5416.7|5421.9|5418.9|5418.9|5415.9|0
1749422400000|2025-06-08 22:40:00|5419.1|5416.1|5419.9|5416.9|5420.5|5417.5|5418.6|5415.6|0
1749422700000|2025-06-08 22:45:00|5419.6|5416.6|5418.4|5415.4|5420.2|5417.2|5417.1|5414.1|0
1749423000000|2025-06-08 22:50:00|5418.6|5415.6|5419.5|5416.5|5419.8|5416.8|5418.2|5415.2|0
1749423300000|2025-06-08 22:55:00|5419.4|5416.4|5419.6|5416.6|5420.4|5417.4|5418.9|5415.9|0
1749423600000|2025-06-08 23:00:00|5419.7|5416.7|5420|5417|5420.9|5417.9|5418|5415|0
1749423900000|2025-06-08 23:05:00|5420.1|5417.1|5418.5|5415.5|5421.3|5418.3|5418.3|5415.3|0
1749424200000|2025-06-08 23:10:00|5418.3|5415.3|5420.2|5417.2|5420.6|5417.6|5417.5|5414.5|0
1749424500000|2025-06-08 23:15:00|5420.1|5417.1|5421.5|5418.5|5422|5419|5419.7|5416.7|0
1749424800000|2025-06-08 23:20:00|5421.4|5418.4|5421.1|5418.1|5421.8|5418.8|5419.6|5416.6|0
1749425100000|2025-06-08 23:25:00|5421|5418|5421.6|5418.6|5422.2|5419.2|5420.2|5417.2|0
1749425400000|2025-06-08 23:30:00|5421.7|5418.7|5421.8|5418.8|5422|5419|5420.9|5417.9|0
1749425700000|2025-06-08 23:35:00|5422|5419|5421.5|5418.5|5422.9|5419.9|5421.2|5418.2|0
1749426000000|2025-06-08 23:40:00|5421.7|5418.7|5422.8|5419.8|5423.1|5420.1|5421.7|5418.7|0
1749426300000|2025-06-08 23:45:00|5422.4|5419.4|5422.7|5419.7|5424.3|5421.3|5422.2|5419.2|0
1749426600000|2025-06-08 23:50:00|5422.6|5419.6|5422.7|5419.7|5423.2|5420.2|5422|5419|0
1749426900000|2025-06-08 23:55:00|5423|5420|5423.5|5420.5|5425.2|5422.2|5422.9|5419.9|0
1749427200000|2025-06-09 00:00:00|5423.7|5420.7|5424.7|5421.7|5424.9|5421.9|5422.1|5419.1|0
1749427500000|2025-06-09 00:05:00|5424.6|5421.6|5426.1|5423.1|5426.1|5423.1|5424.6|5421.6|0
1749427800000|2025-06-09 00:10:00|5425.4|5422.4|5427.4|5424.4|5427.4|5424.4|5424.8|5421.8|0
1749428100000|2025-06-09 00:15:00|5427.8|5424.8|5426.62|5424.62|5430.62|5428.62|5425.62|5423.62|351
1749428400000|2025-06-09 00:20:00|5425.62|5423.62|5422.71|5420.71|5425.62|5423.62|5422.21|5420.21|275
1749428700000|2025-06-09 00:25:00|5423.71|5421.71|5424.55|5422.55|5424.6|5422.6|5423.6|5421.6|97
1749429000000|2025-06-09 00:30:00|5425.55|5423.55|5424.88|5422.88|5426.72|5424.72|5424.72|5422.72|81
1749429300000|2025-06-09 00:35:00|5424.75|5422.75|5423.98|5421.98|5425.75|5423.75|5423.75|5421.75|24
1749429600000|2025-06-09 00:40:00|5423.48|5421.48|5425.27|5423.27|5426.27|5424.27|5422.98|5420.98|23
1749429900000|2025-06-09 00:45:00|5426.27|5424.27|5426.63|5424.63|5426.77|5424.77|5426.27|5424.27|4
1749430200000|2025-06-09 00:50:00|5426.34|5424.34|5426.34|5424.34|5427.34|5425.34|5426.34|5424.34|7
1749430500000|2025-06-09 00:55:00|5426.84|5424.84|5427.34|5425.34|5427.34|5425.34|5426.34|5424.34|15
1749430800000|2025-06-09 01:00:00|5426.34|5424.34|5426.34|5424.34|5427.34|5425.34|5425.34|5423.34|35
1749431100000|2025-06-09 01:05:00|5425.84|5423.84|5426.34|5424.34|5426.84|5424.84|5425.34|5423.34|116
1749431400000|2025-06-09 01:10:00|5425.34|5423.34|5426.64|5424.64|5427.64|5425.64|5425.34|5423.34|48
1749431700000|2025-06-09 01:15:00|||||||||2
1749432000000|2025-06-09 01:20:00|5426.43|5424.43|5426.65|5424.65|5426.84|5424.84|5425.65|5423.65|25
1749432300000|2025-06-09 01:25:00|5426.82|5424.82|5426.96|5424.96|5427.08|5425.08|5426.32|5424.32|7
1749432600000|2025-06-09 01:30:00|5427.05|5425.05|5424.95|5422.95|5427.15|5425.15|5424.85|5422.85|25
1749432900000|2025-06-09 01:35:00|5425.45|5423.45|5423.16|5421.16|5425.95|5423.95|5423.16|5421.16|37
1749433200000|2025-06-09 01:40:00|5422.87|5420.87|5423.52|5421.52|5424.52|5422.52|5422.52|5420.52|41
1749433500000|2025-06-09 01:45:00|5424.02|5422.02|5424.52|5422.52|5425.02|5423.02|5424.02|5422.02|13
1749433800000|2025-06-09 01:50:00|5424.63|5422.63|5424.53|5422.53|5424.63|5422.63|5424.53|5422.53|4
1749434100000|2025-06-09 01:55:00|5424.46|5422.46|5425.73|5423.73|5425.73|5423.73|5424.46|5422.46|5
1749434400000|2025-06-09 02:00:00|5426.73|5424.73|5427.73|5425.73|5427.73|5425.73|5426.73|5424.73|27
1749434700000|2025-06-09 02:05:00|5426.73|5424.73|5425.27|5423.27|5426.73|5424.73|5423.73|5421.73|40
1749435000000|2025-06-09 02:10:00|5425.58|5423.58|5425.52|5423.52|5425.84|5423.84|5424.72|5422.72|23
1749435300000|2025-06-09 02:15:00|5424.52|5422.52|5423.61|5421.61|5424.68|5422.68|5423.43|5421.43|30
1749435600000|2025-06-09 02:20:00|5423.36|5421.36|5421.86|5419.86|5423.36|5421.36|5420.85|5418.85|22
1749435900000|2025-06-09 02:25:00|5421.7|5419.7|5422.55|5420.55|5422.7|5420.7|5421.55|5419.55|51
1749436200000|2025-06-09 02:30:00|5422.71|5420.71|5422.19|5420.19|5422.92|5420.92|5421.69|5419.69|45
1749436500000|2025-06-09 02:35:00|5421.69|5419.69|5420.97|5418.97|5422.47|5420.47|5420.97|5418.97|40
1749436800000|2025-06-09 02:40:00|5420.47|5418.47|5421.99|5419.99|5422.11|5420.11|5420.41|5418.41|11
1749437100000|2025-06-09 02:45:00|5421.83|5419.83|5420.58|5418.58|5421.83|5419.83|5420.58|5418.58|35
1749437400000|2025-06-09 02:50:00|5421.08|5419.08|5421.63|5419.63|5422.13|5420.13|5421.08|5419.08|16
1749437700000|2025-06-09 02:55:00|5422.13|5420.13|5423.66|5421.66|5423.82|5421.82|5422.13|5420.13|1
1749438000000|2025-06-09 03:00:00|5422.66|5420.66|5423.19|5421.19|5423.19|5421.19|5422.19|5420.19|17
1749438300000|2025-06-09 03:05:00|5422.19|5420.19|5421.19|5419.19|5422.19|5420.19|5421.19|5419.19|21
1749438600000|2025-06-09 03:10:00|5420.69|5418.69|5419.19|5417.19|5421.19|5419.19|5419.19|5417.19|37
1749438900000|2025-06-09 03:15:00|5419.69|5417.69|5419.82|5417.82|5420.19|5418.19|5419.69|5417.69|18
1749439200000|2025-06-09 03:20:00|5419.32|5417.32|5418.82|5416.82|5419.32|5417.32|5418.32|5416.32|12
1749439500000|2025-06-09 03:25:00|||||||||40
1749439800000|2025-06-09 03:30:00|5419.82|5417.82|5420.82|5418.82|5420.82|5418.82|5418.82|5416.82|49
1749440100000|2025-06-09 03:35:00|5419.82|5417.82|5421.33|5419.33|5421.33|5419.33|5419.82|5417.82|11
1749440400000|2025-06-09 03:40:00|5421.1|5419.1|5420.9|5418.9|5421.1|5419.1|5419.9|5417.9|1
1749440700000|2025-06-09 03:45:00|5419.9|5417.9|5420.9|5418.9|5420.9|5418.9|5418.9|5416.9|106
1749441000000|2025-06-09 03:50:00|5420.4|5418.4|5419.9|5417.9|5420.4|5418.4|5419.9|5417.9|25
1749441300000|2025-06-09 03:55:00|5420.4|5418.4|5419.9|5417.9|5420.4|5418.4|5419.9|5417.9|5
1749441600000|2025-06-09 04:00:00|5418.9|5416.9|5421.4|5419.4|5421.4|5419.4|5418.9|5416.9|7
1749441900000|2025-06-09 04:05:00|5420.9|5418.9|5421.9|5419.9|5421.9|5419.9|5420.9|5418.9|4
1749442200000|2025-06-09 04:10:00|5420.9|5418.9|5421.41|5419.41|5421.41|5419.41|5420.9|5418.9|4
1749442500000|2025-06-09 04:15:00|||||||||1
1749442800000|2025-06-09 04:20:00|5420.41|5418.41|5420.91|5418.91|5420.91|5418.91|5420.41|5418.41|6
1749443100000|2025-06-09 04:25:00|5420.41|5418.41|5420.41|5418.41|5421.41|5419.41|5420.41|5418.41|9
1749443400000|2025-06-09 04:30:00|5419.91|5417.91|5420.41|5418.41|5420.41|5418.41|5419.41|5417.41|37
1749443700000|2025-06-09 04:35:00|5420.91|5418.91|5421.41|5419.41|5421.41|5419.41|5420.91|5418.91|10
1749444000000|2025-06-09 04:40:00|5420.41|5418.41|5420.41|5418.41|5421.41|5419.41|5419.91|5417.91|26
1749444300000|2025-06-09 04:45:00|5420.91|5418.91|5421.41|5419.41|5421.41|5419.41|5420.41|5418.41|12
1749444600000|2025-06-09 04:50:00|5420.41|5418.41|5421.41|5419.41|5421.41|5419.41|5420.41|5418.41|22
1749444900000|2025-06-09 04:55:00|5422.41|5420.41|5422.41|5420.41|5422.41|5420.41|5422.41|5420.41|5
1749445200000|2025-06-09 05:00:00|5421.41|5419.41|5419.45|5417.45|5421.91|5419.91|5418.95|5416.95|26
1749445500000|2025-06-09 05:05:00|5418.95|5416.95|5416.95|5414.95|5419.45|5417.45|5416.95|5414.95|58
1749445800000|2025-06-09 05:10:00|5417.95|5415.95|5418.73|5416.73|5419.45|5417.45|5417.95|5415.95|73
1749446100000|2025-06-09 05:15:00|5417.73|5415.73|5417.92|5415.92|5418.53|5416.53|5417.37|5415.37|6
1749446400000|2025-06-09 05:20:00|5418.42|5416.42|5418.8|5416.8|5419.62|5417.62|5418.42|5416.42|13
1749446700000|2025-06-09 05:25:00|5419.03|5417.03|5419.69|5417.69|5420.69|5418.69|5419.03|5417.03|11
1749447000000|2025-06-09 05:30:00|5419.83|5417.83|5421.82|5419.82|5422.17|5420.17|5419.57|5417.57|10
1749447300000|2025-06-09 05:35:00|5421.58|5419.58|5420.86|5418.86|5422.24|5420.24|5419.52|5417.52|53
1749447600000|2025-06-09 05:40:00|5420.72|5418.72|5420.16|5418.16|5420.88|5418.88|5418.97|5416.97|71
1749447900000|2025-06-09 05:45:00|5421.16|5419.16|5421.16|5419.16|5421.16|5419.16|5421.16|5419.16|18
1749448200000|2025-06-09 05:50:00|5420.16|5418.16|5421.16|5419.16|5421.16|5419.16|5420.16|5418.16|88
1749448500000|2025-06-09 05:55:00|5422.16|5420.16|5423.16|5421.16|5423.16|5421.16|5422.16|5420.16|79
1749448800000|2025-06-09 06:00:00|5422.94|5421.44|5422.62|5421.12|5424.62|5423.12|5422.62|5421.12|323
1749449100000|2025-06-09 06:05:00|5423.62|5422.12|5421.62|5420.12|5423.62|5422.12|5421.62|5420.12|80
1749449400000|2025-06-09 06:10:00|5420.62|5419.12|5418.51|5417.01|5420.62|5419.12|5417.62|5416.12|377
1749449700000|2025-06-09 06:15:00|5418.01|5416.51|5418.01|5416.51|5418.51|5417.01|5417.51|5416.01|302
1749450000000|2025-06-09 06:20:00|5417.51|5416.01|5417.51|5416.01|5417.51|5416.01|5416.51|5415.01|116
1749450300000|2025-06-09 06:25:00|||||||||140
1749450600000|2025-06-09 06:30:00|5416.51|5415.01|5416.35|5414.85|5417.35|5415.85|5415.51|5414.01|271
1749450900000|2025-06-09 06:35:00|5417.35|5415.85|5416.35|5414.85|5417.35|5415.85|5416.35|5414.85|136
1749451200000|2025-06-09 06:40:00|5417.35|5415.85|5415.35|5413.85|5418.35|5416.85|5415.35|5413.85|403
1749451500000|2025-06-09 06:45:00|5416.35|5414.85|5417.35|5415.85|5417.35|5415.85|5415.35|5413.85|174
1749451800000|2025-06-09 06:50:00|5416.35|5414.85|5417.47|5415.97|5417.47|5415.97|5415.35|5413.85|530
1749452100000|2025-06-09 06:55:00|5416.47|5414.97|5416.8|5415.3|5417.47|5415.97|5414.47|5412.97|1484
1749452400000|2025-06-09 07:00:00|5416.3|5414.8|5428.77|5427.27|5428.77|5427.27|5416.3|5414.8|7011
1749452700000|2025-06-09 07:05:00|5428.29|5426.79|5419.36|5417.86|5429.29|5427.79|5419.36|5417.86|2873
1749453000000|2025-06-09 07:10:00|5418.36|5416.86|5420.49|5418.99|5421.49|5419.99|5416.36|5414.86|2815
1749453300000|2025-06-09 07:15:00|5418.49|5416.99|5411.54|5410.04|5422.45|5420.95|5411.54|5410.04|1968
1749453600000|2025-06-09 07:20:00|5411.79|5410.29|5419.33|5417.83|5420.55|5419.05|5410.87|5409.37|2597
1749453900000|2025-06-09 07:25:00|5419.12|5417.62|5415.93|5414.43|5420.12|5418.62|5415.12|5413.62|1398
1749454200000|2025-06-09 07:30:00|5415.49|5413.99|5415.43|5413.93|5418.35|5416.85|5413.43|5411.93|1585
1749454500000|2025-06-09 07:35:00|5414.43|5412.93|5415.43|5413.93|5415.43|5413.93|5411.43|5409.93|1414
1749454800000|2025-06-09 07:40:00|5415.52|5414.02|5416.44|5414.94|5416.44|5414.94|5410.35|5408.85|929
1749455100000|2025-06-09 07:45:00|5415.44|5413.94|5417.44|5415.94|5417.44|5415.94|5413.44|5411.94|1263
1749455400000|2025-06-09 07:50:00|5417.49|5415.99|5416.77|5415.27|5419.84|5418.34|5415.58|5414.08|753
1749455700000|2025-06-09 07:55:00|5415.77|5414.27|5418.8|5417.3|5418.8|5417.3|5414.77|5413.27|791
1749456000000|2025-06-09 08:00:00|5418.96|5417.46|5416.62|5415.12|5419.96|5418.46|5414.71|5413.21|1008
1749456300000|2025-06-09 08:05:00|5415.62|5414.12|5418.76|5417.26|5420.88|5419.38|5414.73|5413.23|1265
1749456600000|2025-06-09 08:10:00|5419.76|5418.26|5417.76|5416.26|5419.76|5418.26|5414.76|5413.26|1466
1749456900000|2025-06-09 08:15:00|5418.26|5416.76|5417.55|5416.05|5419.6|5418.1|5417.55|5416.05|1652
1749457200000|2025-06-09 08:20:00|5417.57|5416.07|5416|5414.5|5417.57|5416.07|5414.01|5412.51|2832
1749457500000|2025-06-09 08:25:00|5415.84|5414.34|5416.71|5415.21|5418.71|5417.21|5415.21|5413.71|1156
1749457800000|2025-06-09 08:30:00|5416.58|5415.08|5416.42|5414.92|5417.58|5416.08|5414.92|5413.42|899
1749458100000|2025-06-09 08:35:00|5416.56|5415.06|5417.46|5415.96|5419.46|5417.96|5416.46|5414.96|1116
1749458400000|2025-06-09 08:40:00|5417.44|5415.94|5422.03|5420.53|5422.03|5420.53|5417.44|5415.94|769
1749458700000|2025-06-09 08:45:00|5423.03|5421.53|5424.15|5422.65|5424.15|5422.65|5421.03|5419.53|1011
1749459000000|2025-06-09 08:50:00|5424.13|5422.63|5425.28|5423.78|5426.4|5424.9|5424.13|5422.63|1474
1749459300000|2025-06-09 08:55:00|5426.28|5424.78|5426.39|5424.89|5428.39|5426.89|5425.39|5423.89|1000
1749459600000|2025-06-09 09:00:00|5426.42|5424.92|5426.42|5424.92|5427.42|5425.92|5425.42|5423.92|1003
1749459900000|2025-06-09 09:05:00|5425.42|5423.92|5421.53|5420.03|5427.42|5425.92|5420.42|5418.92|1750
1749460200000|2025-06-09 09:10:00|5421.88|5420.38|5422.78|5421.28|5425.38|5423.88|5421.78|5420.28|1117
1749460500000|2025-06-09 09:15:00|5422.89|5421.39|5421.05|5419.55|5424.08|5422.58|5421.05|5419.55|575
1749460800000|2025-06-09 09:20:00|5420.8|5419.3|5419.82|5418.32|5421.82|5420.32|5417.82|5416.32|1054
1749461100000|2025-06-09 09:25:00|5419.76|5418.26|5421.47|5419.97|5421.47|5419.97|5418.66|5417.16|1280
1749461400000|2025-06-09 09:30:00|5421.59|5420.09|5421.72|5420.22|5422.72|5421.22|5420.59|5419.09|627
1749461700000|2025-06-09 09:35:00|5421.22|5419.72|5418.36|5416.86|5422.95|5421.45|5417.36|5415.86|1472
1749462000000|2025-06-09 09:40:00|5418.32|5416.82|5417.74|5416.24|5418.52|5417.02|5416.74|5415.24|420
1749462300000|2025-06-09 09:45:00|5418.74|5417.24|5418.01|5416.51|5419.01|5417.51|5418.01|5416.51|652
1749462600000|2025-06-09 09:50:00|5417.81|5416.31|5419.63|5418.13|5419.88|5418.38|5417.81|5416.31|321
1749462900000|2025-06-09 09:55:00|5419.77|5418.27|5418.03|5416.53|5419.77|5418.27|5417.03|5415.53|1068
1749463200000|2025-06-09 10:00:00|5418.07|5416.57|5419.31|5417.81|5419.31|5417.81|5416.31|5414.81|603
1749463500000|2025-06-09 10:05:00|5418.31|5416.81|5417.52|5416.02|5418.31|5416.81|5416.31|5414.81|1159
1749463800000|2025-06-09 10:10:00|5417.74|5416.24|5416.17|5414.67|5419.01|5417.51|5415.01|5413.51|867
1749464100000|2025-06-09 10:15:00|5416.37|5414.87|5417.59|5416.09|5418.71|5417.21|5416.37|5414.87|526
1749464400000|2025-06-09 10:20:00|5417.29|5415.79|5416.44|5414.94|5418.29|5416.79|5415.68|5414.18|688
1749464700000|2025-06-09 10:25:00|5416.54|5415.04|5414.61|5413.11|5416.69|5415.19|5414.47|5412.97|601
1749465000000|2025-06-09 10:30:00|5414.81|5413.31|5416.81|5415.31|5417.81|5416.31|5414.81|5413.31|605
1749465300000|2025-06-09 10:35:00|5415.81|5414.31|5418.62|5417.12|5418.62|5417.12|5415.62|5414.12|983
1749465600000|2025-06-09 10:40:00|5418.39|5416.89|5413.68|5412.18|5418.68|5417.18|5413.68|5412.18|925
1749465900000|2025-06-09 10:45:00|5413.56|5412.06|5412.4|5410.9|5414.47|5412.97|5411.47|5409.97|861
1749466200000|2025-06-09 10:50:00|5412.59|5411.09|5411.48|5409.98|5413.72|5412.22|5411.48|5409.98|6361
1749466500000|2025-06-09 10:55:00|5410.48|5408.98|5411.48|5409.98|5411.52|5410.02|5410.48|5408.98|1441
1749466800000|2025-06-09 11:00:00|5411.49|5409.99|5411.55|5410.05|5413.47|5411.97|5410.55|5409.05|864
1749467100000|2025-06-09 11:05:00|5410.55|5409.05|5412.4|5410.9|5412.4|5410.9|5410.55|5409.05|348
1749467400000|2025-06-09 11:10:00|5412.32|5410.82|5411.79|5410.29|5412.79|5411.29|5410.79|5409.29|1493
1749467700000|2025-06-09 11:15:00|5410.79|5409.29|5413.79|5412.29|5416.79|5415.29|5410.79|5409.29|5400
1749468000000|2025-06-09 11:20:00|5413.62|5412.12|5410.62|5409.12|5414.62|5413.12|5410.62|5409.12|1171
1749468300000|2025-06-09 11:25:00|5411.62|5410.12|5410.62|5409.12|5412.62|5411.12|5410.62|5409.12|1647
1749468600000|2025-06-09 11:30:00|5410.9|5409.4|5412.9|5411.4|5413.9|5412.4|5410.9|5409.4|1299
1749468900000|2025-06-09 11:35:00|5411.9|5410.4|5412.9|5411.4|5414.9|5413.4|5411.9|5410.4|2572
1749469200000|2025-06-09 11:40:00|5413.08|5411.58|5409.87|5408.37|5413.08|5411.58|5409.87|5408.37|1655
1749469500000|2025-06-09 11:45:00|5410.87|5409.37|5405.84|5404.34|5410.87|5409.37|5404.84|5403.34|2092
1749469800000|2025-06-09 11:50:00|5405.91|5404.41|5403.94|5402.44|5406.94|5405.44|5403.94|5402.44|1186
1749470100000|2025-06-09 11:55:00|5404.94|5403.44|5401.85|5400.35|5404.94|5403.44|5401.85|5400.35|1682
1749470400000|2025-06-09 12:00:00|5401.54|5400.04|5397.69|5396.19|5401.54|5400.04|5396.54|5395.04|2490
1749470700000|2025-06-09 12:05:00|5396.69|5395.19|5398.69|5397.19|5399.69|5398.19|5396.69|5395.19|2738
1749471000000|2025-06-09 12:10:00|5398.91|5397.41|5398.77|5397.27|5400.91|5399.41|5396.91|5395.41|2624
1749471300000|2025-06-09 12:15:00|5398.06|5396.56|5400.25|5398.75|5400.25|5398.75|5396.06|5394.56|2134
1749471600000|2025-06-09 12:20:00|5400.19|5398.69|5399.19|5397.69|5400.19|5398.69|5397.19|5395.69|1085
1749471900000|2025-06-09 12:25:00|5400.19|5398.69|5402.19|5400.69|5402.19|5400.69|5399.69|5398.19|1152
1749472200000|2025-06-09 12:30:00|5401.98|5400.48|5402.75|5401.25|5405.35|5403.85|5401.98|5400.48|1679
1749472500000|2025-06-09 12:35:00|5401.75|5400.25|5405.75|5404.25|5406.75|5405.25|5401.75|5400.25|1190
1749472800000|2025-06-09 12:40:00|5405.67|5404.17|5401.67|5400.17|5405.67|5404.17|5401.67|5400.17|1651
1749473100000|2025-06-09 12:45:00|5400.67|5399.17|5400.67|5399.17|5400.67|5399.17|5399.67|5398.17|6615
1749473400000|2025-06-09 12:50:00|5401.23|5399.73|5401|5399.5|5403|5401.5|5399.23|5397.73|1666
1749473700000|2025-06-09 12:55:00|5400|5398.5|5401|5399.5|5402|5400.5|5399|5397.5|1340
1749474000000|2025-06-09 13:00:00|5400.88|5399.38|5404.88|5403.38|5404.88|5403.38|5400.88|5399.38|907
1749474300000|2025-06-09 13:05:00|5403.88|5402.38|5404.45|5402.95|5405.88|5404.38|5403.45|5401.95|1339
1749474600000|2025-06-09 13:10:00|5403.97|5402.47|5403.79|5402.29|5404.79|5403.29|5402.79|5401.29|721
1749474900000|2025-06-09 13:15:00|5404.79|5403.29|5400.7|5399.2|5404.79|5403.29|5400.7|5399.2|943
1749475200000|2025-06-09 13:20:00|5401.12|5399.62|5405.12|5403.62|5406.12|5404.62|5401.12|5399.62|7589
1749475500000|2025-06-09 13:25:00|5406.12|5404.62|5406.12|5404.62|5406.12|5404.62|5405.12|5403.62|1064
1749475800000|2025-06-09 13:30:00|5405.84|5404.34|5404.81|5403.31|5408.81|5407.31|5403.81|5402.31|3303
1749476100000|2025-06-09 13:35:00|5403.81|5402.31|5408.81|5407.31|5411.81|5410.31|5403.81|5402.31|3137
1749476400000|2025-06-09 13:40:00|5408.92|5407.42|5412.94|5411.44|5413.94|5412.44|5408.92|5407.42|2090
1749476700000|2025-06-09 13:45:00|5413.94|5412.44|5414.27|5412.77|5415.27|5413.77|5411.27|5409.77|1820
1749477000000|2025-06-09 13:50:00|5413.9|5412.4|5412.9|5411.4|5413.9|5412.4|5410.9|5409.4|1509
1749477300000|2025-06-09 13:55:00|5413.9|5412.4|5411.9|5410.4|5413.9|5412.4|5411.9|5410.4|2320
1749477600000|2025-06-09 14:00:00|5412.34|5410.84|5414.34|5412.84|5415.34|5413.84|5412.34|5410.84|2165
1749477900000|2025-06-09 14:05:00|5415.34|5413.84|5415.18|5413.68|5416.34|5414.84|5413.34|5411.84|3396
1749478200000|2025-06-09 14:10:00|5415.07|5413.57|5413.75|5412.25|5416.9|5415.4|5412.89|5411.39|2576
1749478500000|2025-06-09 14:15:00|5413.64|5412.14|5414.48|5412.98|5415.51|5414.01|5413.48|5411.98|1449
1749478800000|2025-06-09 14:20:00|5414.38|5412.88|5415.37|5413.87|5416.43|5414.93|5414.38|5412.88|1049
1749479100000|2025-06-09 14:25:00|5416.37|5414.87|5417.37|5415.87|5417.37|5415.87|5414.37|5412.87|3052
1749479400000|2025-06-09 14:30:00|5417.3|5415.8|5420.73|5419.23|5422.98|5421.48|5416.4|5414.9|8135
1749479700000|2025-06-09 14:35:00|5419.73|5418.23|5422.73|5421.23|5422.73|5421.23|5418.73|5417.23|4535
1749480000000|2025-06-09 14:40:00|5422.68|5421.18|5421.45|5419.95|5423.45|5421.95|5420.45|5418.95|2659
1749480300000|2025-06-09 14:45:00|5421.95|5420.45|5418.79|5417.29|5421.95|5420.45|5416.63|5415.13|3633
1749480600000|2025-06-09 14:50:00|5419.13|5417.63|5420.01|5418.51|5421.13|5419.63|5419.13|5417.63|1334
1749480900000|2025-06-09 14:55:00|5420.51|5419.01|5419.01|5417.51|5421.01|5419.51|5419.01|5417.51|2545
1749481200000|2025-06-09 15:00:00|5418.47|5416.97|5416.15|5414.65|5420.22|5418.72|5416.15|5414.65|2557
1749481500000|2025-06-09 15:05:00|5417.15|5415.65|5416.49|5414.99|5418.49|5416.99|5415.49|5413.99|4234
1749481800000|2025-06-09 15:10:00|5416.93|5415.43|5420.73|5419.23|5420.85|5419.35|5415.67|5414.17|2980
1749482100000|2025-06-09 15:15:00|5419.73|5418.23|5419.9|5418.4|5420.9|5419.4|5418.86|5417.36|3329
1749482400000|2025-06-09 15:20:00|5419.5|5418|5421.22|5419.72|5421.3|5419.8|5419.3|5417.8|5991
1749482700000|2025-06-09 15:25:00|5422.22|5420.72|5422.14|5420.64|5422.22|5420.72|5421.14|5419.64|9503
1749483000000|2025-06-09 15:30:00|5423.14|5421.64|5421.14|5419.64|5424.14|5422.64|5420.14|5418.64|21786
1749483300000|2025-06-09 15:35:00|5422.14|5420.64|5421.1|5419.6|5423.14|5421.64|5421.1|5419.6|7883
1749483600000|2025-06-09 15:40:00|5422.1|5420.6|5423.14|5421.64|5423.14|5421.64|5422.09|5420.59|8623
1749483900000|2025-06-09 15:45:00|5423.23|5421.73|5423.34|5421.84|5423.34|5421.84|5422.23|5420.73|5392
1749484200000|2025-06-09 15:50:00|5424.34|5422.84|5423.52|5422.02|5424.34|5422.84|5423.34|5421.84|2229
1749484500000|2025-06-09 15:55:00|5424.52|5423.02|5421.67|5420.17|5424.52|5423.02|5421.67|5420.17|2962
1749484800000|2025-06-09 16:00:00|5420.67|5419.17|5420.54|5419.04|5422.54|5421.04|5420.54|5419.04|364
1749485100000|2025-06-09 16:05:00|5419.54|5418.04|5416.57|5415.07|5419.54|5418.04|5416.54|5415.04|1571
1749485400000|2025-06-09 16:10:00|5416.77|5415.27|5418.99|5417.49|5418.99|5417.49|5416.77|5415.27|365
1749485700000|2025-06-09 16:15:00|5417.99|5416.49|5418.59|5417.09|5418.77|5417.27|5416.59|5415.09|856
1749486000000|2025-06-09 16:20:00|5418.42|5416.92|5419.64|5418.14|5419.78|5418.28|5418.29|5416.79|1536
1749486300000|2025-06-09 16:25:00|5419.84|5418.34|5418.7|5417.2|5420.09|5418.59|5417.7|5416.2|909
1749486600000|2025-06-09 16:30:00|5418.53|5417.03|5421.1|5419.6|5421.1|5419.6|5418.53|5417.03|2028
1749486900000|2025-06-09 16:35:00|5420.1|5418.6|5421.2|5419.7|5421.2|5419.7|5420.1|5418.6|121
1749487200000|2025-06-09 16:40:00|5420.2|5418.7|5420.18|5418.68|5421.04|5419.54|5418.89|5417.39|216
1749487500000|2025-06-09 16:45:00|5420.03|5418.53|5420.85|5419.35|5421.03|5419.53|5419.85|5418.35|721
1749487800000|2025-06-09 16:50:00|5421.85|5420.35|5422.98|5421.48|5424.98|5423.48|5420.85|5419.35|1252
1749488100000|2025-06-09 16:55:00|5422.48|5420.98|5421.98|5420.48|5422.98|5421.48|5421.48|5419.98|431
1749488400000|2025-06-09 17:00:00|5422.12|5420.62|5423.12|5421.62|5423.12|5421.62|5422.12|5420.62|393
1749488700000|2025-06-09 17:05:00|5423.62|5422.12|5423.12|5421.62|5424.12|5422.62|5423.12|5421.62|231
1749489000000|2025-06-09 17:10:00|5424.12|5422.62|5424.12|5422.62|5425.12|5423.62|5423.12|5421.62|219
1749489300000|2025-06-09 17:15:00|5423.12|5421.62|5421.05|5419.55|5423.12|5421.62|5421.05|5419.55|82
1749489600000|2025-06-09 17:20:00|5421.1|5419.6|5423.3|5421.8|5423.3|5421.8|5421.05|5419.55|92
1749489900000|2025-06-09 17:25:00|5424.3|5422.8|5424.26|5422.76|5426.3|5424.8|5423.04|5421.54|705
1749490200000|2025-06-09 17:30:00|5423.26|5421.76|5424.37|5422.87|5425.37|5423.87|5423.26|5421.76|402
1749490500000|2025-06-09 17:35:00|5425.37|5423.87|5424.53|5423.03|5425.53|5424.03|5424.37|5422.87|139
1749490800000|2025-06-09 17:40:00|5423.53|5422.03|5424.63|5423.13|5424.63|5423.13|5423.44|5421.94|327
1749491100000|2025-06-09 17:45:00|5424.13|5422.63|5425.7|5424.2|5425.7|5424.2|5423.63|5422.13|444
1749491400000|2025-06-09 17:50:00|5426.7|5425.2|5425.91|5424.41|5426.7|5425.2|5424.7|5423.2|329
1749491700000|2025-06-09 17:55:00|5424.91|5423.41|5424.77|5423.27|5425.77|5424.27|5424.77|5423.27|75
1749492000000|2025-06-09 18:00:00|5424.27|5422.77|5424.77|5423.27|5425.77|5424.27|5423.77|5422.27|92
1749492300000|2025-06-09 18:05:00|5423.77|5422.27|5423.77|5422.27|5425.77|5424.27|5422.77|5421.27|244
1749492600000|2025-06-09 18:10:00|5424.77|5423.27|5423.8|5422.3|5424.77|5423.27|5423.77|5422.27|305
1749492900000|2025-06-09 18:15:00|5424.8|5423.3|5423.78|5422.28|5424.8|5423.3|5423.63|5422.13|294
1749493200000|2025-06-09 18:20:00|5422.78|5421.28|5423.45|5421.95|5423.78|5422.28|5422.78|5421.28|315
1749493500000|2025-06-09 18:25:00|5423.58|5422.08|5423.15|5421.65|5424.15|5422.65|5423.15|5421.65|117
1749493800000|2025-06-09 18:30:00|||||||||85
1749494100000|2025-06-09 18:35:00|5422.15|5420.65|5420.28|5418.78|5423.15|5421.65|5419.28|5417.78|254
1749494400000|2025-06-09 18:40:00|5419.28|5417.78|5420.43|5418.93|5421.43|5419.93|5419.28|5417.78|343
1749494700000|2025-06-09 18:45:00|5421.43|5419.93|5421.47|5419.97|5422.47|5420.97|5420.43|5418.93|44
1749495000000|2025-06-09 18:50:00|5420.47|5418.97|5421.5|5420|5421.5|5420|5420.47|5418.97|105
1749495300000|2025-06-09 18:55:00|5422|5420.5|5422.5|5421|5423.5|5422|5421.5|5420|129
1749495600000|2025-06-09 19:00:00|5421.5|5420|5422.43|5420.93|5423.43|5421.93|5421.43|5419.93|61
1749495900000|2025-06-09 19:05:00|5422.45|5420.95|5422.47|5420.97|5422.47|5420.97|5421.47|5419.97|75
1749496200000|2025-06-09 19:10:00|5423.47|5421.97|5421.03|5419.53|5423.48|5421.98|5421.03|5419.53|125
1749496500000|2025-06-09 19:15:00|5421.12|5419.62|5421.35|5419.85|5422.36|5420.86|5420.42|5418.92|265
1749496800000|2025-06-09 19:20:00|5420.85|5419.35|5420.3|5418.8|5421.35|5419.85|5420.24|5418.74|96
1749497100000|2025-06-09 19:25:00|5421.3|5419.8|5419.31|5417.81|5421.3|5419.8|5418.44|5416.94|189
1749497400000|2025-06-09 19:30:00|5419.22|5417.72|5418.16|5416.66|5419.22|5417.72|5418.16|5416.66|111
1749497700000|2025-06-09 19:35:00|5419.16|5417.66|5415.16|5413.66|5419.16|5417.66|5415.16|5413.66|521
1749498000000|2025-06-09 19:40:00|5414.16|5412.66|5414.16|5412.66|5415.16|5413.66|5414.16|5412.66|499
1749498300000|2025-06-09 19:45:00|5413.16|5411.66|5412.83|5411.33|5413.83|5412.33|5411.83|5410.33|1549
1749498600000|2025-06-09 19:50:00|5414.83|5413.33|5409.17|5407.67|5414.83|5413.33|5409.17|5407.67|1966
1749498900000|2025-06-09 19:55:00|5410.17|5408.67|5408.34|5406.84|5411.4|5409.9|5407.34|5405.84|4392
1749499200000|2025-06-09 20:00:00|5408.73|5405.73|5407.93|5404.93|5410.33|5407.33|5406.73|5403.73|44
1749499500000|2025-06-09 20:05:00|5408.13|5405.13|5407.53|5404.53|5409.03|5406.03|5407.43|5404.43|0
1749499800000|2025-06-09 20:10:00|5407.73|5404.73|5408.03|5405.03|5408.33|5405.33|5406.23|5403.23|0
1749500100000|2025-06-09 20:15:00|5407.83|5404.83|5407.23|5404.23|5408.33|5405.33|5406.53|5403.53|0
1749500400000|2025-06-09 20:20:00|5407.43|5404.43|5407.63|5404.63|5408.23|5405.23|5407.03|5404.03|0
1749500700000|2025-06-09 20:25:00|5407.83|5404.83|5408.03|5405.03|5408.43|5405.43|5406.73|5403.73|0
1749501000000|2025-06-09 20:30:00|5407.83|5404.83|5408.13|5405.13|5408.33|5405.33|5407.43|5404.43|0
1749501300000|2025-06-09 20:35:00|5408.33|5405.33|5409.03|5406.03|5409.33|5406.33|5407.93|5404.93|0
1749501600000|2025-06-09 20:40:00|5409.23|5406.23|5408.53|5405.53|5409.23|5406.23|5408.43|5405.43|0
1749501900000|2025-06-09 20:45:00|5409.13|5406.13|5409.03|5406.03|5409.43|5406.43|5408.33|5405.33|0
1749502200000|2025-06-09 20:50:00|5409.23|5406.23|5408.93|5405.93|5409.23|5406.23|5408.23|5405.23|0
1749502500000|2025-06-09 20:55:00|5409.13|5406.13|5410.13|5407.13|5410.23|5407.23|5408.73|5405.73|0
1749502800000|2025-06-09 21:00:00|5410.03|5407.03|5409.93|5406.93|5410.23|5407.23|5409.93|5406.93|0
1749503100000|2025-06-09 21:05:00|5410.13|5407.13|5410.3|5407.3|5410.5|5407.5|5409.93|5406.93|0
1749503400000|2025-06-09 21:10:00|5410.4|5407.4|5410.4|5407.4|5410.4|5407.4|5410.4|5407.4|0
1749503700000|2025-06-09 21:15:00|5410.5|5407.5|5410.1|5407.1|5410.5|5407.5|5410.1|5407.1|0
1749504000000|2025-06-09 21:20:00|5410|5407|5410.1|5407.1|5410.1|5407.1|5410|5407|0
1749504300000|2025-06-09 21:25:00|5410|5407|5410.5|5407.5|5410.5|5407.5|5410|5407|0
1749504600000|2025-06-09 21:30:00|5410.3|5407.3|5410.7|5407.7|5410.8|5407.8|5410.3|5407.3|0
1749504900000|2025-06-09 21:35:00|5410.6|5407.6|5410.6|5407.6|5410.6|5407.6|5410.3|5407.3|0
1749505200000|2025-06-09 21:40:00|5410.2|5407.2|5410.4|5407.4|5410.6|5407.6|5410.2|5407.2|0
1749505500000|2025-06-09 21:45:00|5410.3|5407.3|5410.5|5407.5|5410.5|5407.5|5410.2|5407.2|0
1749505800000|2025-06-09 21:50:00|5410.6|5407.6|5410.5|5407.5|5410.6|5407.6|5410.5|5407.5|0
1749506100000|2025-06-09 21:55:00|5410.4|5407.4|5410.6|5407.6|5410.7|5407.7|5410.4|5407.4|0
1749506400000|2025-06-09 22:00:00|5410.8|5407.8|5412.7|5409.7|5413.3|5410.3|5410.7|5407.7|0
1749506700000|2025-06-09 22:05:00|5412.6|5409.6|5412|5409|5413.5|5410.5|5411.4|5408.4|0
1749507000000|2025-06-09 22:10:00|5412.1|5409.1|5413.3|5410.3|5413.7|5410.7|5412.1|5409.1|0
1749507300000|2025-06-09 22:15:00|5413.4|5410.4|5413.6|5410.6|5413.8|5410.8|5412.8|5409.8|0
1749507600000|2025-06-09 22:20:00|5413.8|5410.8|5413.2|5410.2|5413.8|5410.8|5412.9|5409.9|0
1749507900000|2025-06-09 22:25:00|5413.1|5410.1|5412.2|5409.2|5413.4|5410.4|5412.2|5409.2|0
1749508200000|2025-06-09 22:30:00|5412.3|5409.3|5411.8|5408.8|5412.9|5409.9|5411.4|5408.4|0
1749508500000|2025-06-09 22:35:00|5411.7|5408.7|5411.7|5408.7|5411.9|5408.9|5411.4|5408.4|0
1749508800000|2025-06-09 22:40:00|5411.6|5408.6|5411.7|5408.7|5411.8|5408.8|5411|5408|0
1749509100000|2025-06-09 22:45:00|5411.8|5408.8|5411.5|5408.5|5411.9|5408.9|5411.4|5408.4|0
1749509400000|2025-06-09 22:50:00|5411.6|5408.6|5411.1|5408.1|5411.7|5408.7|5411|5408|0
1749509700000|2025-06-09 22:55:00|5411.2|5408.2|5411|5408|5411.5|5408.5|5410.8|5407.8|0
1749510000000|2025-06-09 23:00:00|5411.2|5408.2|5411.2|5408.2|5411.7|5408.7|5410.9|5407.9|0
1749510300000|2025-06-09 23:05:00|5411.1|5408.1|5411.2|5408.2|5411.5|5408.5|5410.8|5407.8|0
1749510600000|2025-06-09 23:10:00|5411.1|5408.1|5410.7|5407.7|5411.1|5408.1|5410.4|5407.4|0
1749510900000|2025-06-09 23:15:00|5410.6|5407.6|5412.1|5409.1|5412.1|5409.1|5410.5|5407.5|0
1749511200000|2025-06-09 23:20:00|5412|5409|5411.7|5408.7|5412.1|5409.1|5411.5|5408.5|0
1749511500000|2025-06-09 23:25:00|5411.9|5408.9|5412|5409|5412|5409|5411.3|5408.3|0
1749511800000|2025-06-09 23:30:00|5411.7|5408.7|5411.5|5408.5|5412.1|5409.1|5411.2|5408.2|0
1749512100000|2025-06-09 23:35:00|5411.4|5408.4|5411.5|5408.5|5411.6|5408.6|5411|5408|0
1749512400000|2025-06-09 23:40:00|5411.7|5408.7|5411.7|5408.7|5412|5409|5411.3|5408.3|0
1749512700000|2025-06-09 23:45:00|5411.8|5408.8|5411.7|5408.7|5412.1|5409.1|5411.3|5408.3|0
1749513000000|2025-06-09 23:50:00|5411.8|5408.8|5412.1|5409.1|5412.3|5409.3|5411.2|5408.2|0
1749513300000|2025-06-09 23:55:00|5412|5409|5411.9|5408.9|5412.3|5409.3|5411.7|5408.7|0
1749513600000|2025-06-10 00:00:00|5411.6|5408.6|5407.9|5404.9|5411.8|5408.8|5407.5|5404.5|0
1749513900000|2025-06-10 00:05:00|5407.7|5404.7|5407.4|5404.4|5407.7|5404.7|5406.1|5403.1|0
1749514200000|2025-06-10 00:10:00|5407.2|5404.2|5407.8|5404.8|5408.7|5405.7|5407.2|5404.2|0
1749514500000|2025-06-10 00:15:00|5408|5405|5412.27|5410.27|5412.99|5410.99|5407.6|5404.6|325
1749514800000|2025-06-10 00:20:00|5411.27|5409.27|5411.06|5409.06|5412.27|5410.27|5410.06|5408.06|35
1749515100000|2025-06-10 00:25:00|5410.56|5408.56|5412.06|5410.06|5412.06|5410.06|5410.56|5408.56|14
1749515400000|2025-06-10 00:30:00|5411.06|5409.06|5411.39|5409.39|5411.6|5409.6|5410.06|5408.06|26
1749515700000|2025-06-10 00:35:00|5410.89|5408.89|5410.68|5408.68|5411.39|5409.39|5409.36|5407.36|28
1749516000000|2025-06-10 00:40:00|5410.18|5408.18|5414.05|5412.05|5415.05|5413.05|5409.68|5407.68|275
1749516300000|2025-06-10 00:45:00|5413.9|5411.9|5414.31|5412.31|5415.84|5413.84|5413.67|5411.67|48
1749516600000|2025-06-10 00:50:00|5414.03|5412.03|5414.71|5412.71|5416.21|5414.21|5413.22|5411.22|23
1749516900000|2025-06-10 00:55:00|5415.21|5413.21|5414.13|5412.13|5415.21|5413.21|5413.21|5411.21|27
1749517200000|2025-06-10 01:00:00|5415.13|5413.13|5417.13|5415.13|5417.13|5415.13|5415.13|5413.13|57
1749517500000|2025-06-10 01:05:00|5417.63|5415.63|5421.71|5419.71|5421.71|5419.71|5417.13|5415.13|239
1749517800000|2025-06-10 01:10:00|5420.71|5418.71|5421.15|5419.15|5421.71|5419.71|5420.21|5418.21|27
1749518100000|2025-06-10 01:15:00|5422.15|5420.15|5421.26|5419.26|5423.15|5421.15|5421.15|5419.15|90
1749518400000|2025-06-10 01:20:00|5421.76|5419.76|5423|5421|5423.13|5421.13|5419.89|5417.89|23
1749518700000|2025-06-10 01:25:00|5424|5422|5423.4|5421.4|5424.79|5422.79|5422.79|5420.79|116
1749519000000|2025-06-10 01:30:00|5423.59|5421.59|5424.54|5422.54|5424.59|5422.59|5422.59|5420.59|70
1749519300000|2025-06-10 01:35:00|5424.04|5422.04|5425.31|5423.31|5425.81|5423.81|5423.31|5421.31|57
1749519600000|2025-06-10 01:40:00|5425.53|5423.53|5427.29|5425.29|5427.29|5425.29|5424.53|5422.53|40
1749519900000|2025-06-10 01:45:00|5426.29|5424.29|5426.51|5424.51|5428.29|5426.29|5426.29|5424.29|166
1749520200000|2025-06-10 01:50:00|5426.01|5424.01|5427.51|5425.51|5428.01|5426.01|5425.51|5423.51|37
1749520500000|2025-06-10 01:55:00|5427.3|5425.3|5428.3|5426.3|5429.3|5427.3|5427.3|5425.3|51
1749520800000|2025-06-10 02:00:00|5429.3|5427.3|5427.3|5425.3|5429.3|5427.3|5426.3|5424.3|48
1749521100000|2025-06-10 02:05:00|5428.3|5426.3|5426.51|5424.51|5429.3|5427.3|5426.51|5424.51|90
1749521400000|2025-06-10 02:10:00|5427.01|5425.01|5428.51|5426.51|5428.51|5426.51|5426.51|5424.51|6
1749521700000|2025-06-10 02:15:00|5428.81|5426.81|5429.22|5427.22|5429.99|5427.99|5428.49|5426.49|18
1749522000000|2025-06-10 02:20:00|5429.72|5427.72|5428.72|5426.72|5429.72|5427.72|5428.72|5426.72|7
1749522300000|2025-06-10 02:25:00|5428.94|5426.94|5428.94|5426.94|5428.94|5426.94|5428.94|5426.94|2
1749522600000|2025-06-10 02:30:00|5428.75|5426.75|5429.4|5427.4|5429.4|5427.4|5428.75|5426.75|7
1749522900000|2025-06-10 02:35:00|5429.29|5427.29|5428.85|5426.85|5429.29|5427.29|5428.85|5426.85|3
1749523200000|2025-06-10 02:40:00|5428.56|5426.56|5428.97|5426.97|5429.26|5427.26|5428.26|5426.26|11
1749523500000|2025-06-10 02:45:00|5427.97|5425.97|5429.25|5427.25|5429.25|5427.25|5427.97|5425.97|4
1749523800000|2025-06-10 02:50:00|5430.25|5428.25|5430.38|5428.38|5430.38|5428.38|5429.25|5427.25|34
1749524100000|2025-06-10 02:55:00|5429.88|5427.88|5429.38|5427.38|5429.88|5427.88|5428.38|5426.38|11
1749524400000|2025-06-10 03:00:00|5428.38|5426.38|5426.88|5424.88|5428.38|5426.38|5426.88|5424.88|8
1749524700000|2025-06-10 03:05:00|5427.38|5425.38|5426.38|5424.38|5427.38|5425.38|5426.38|5424.38|69
1749525000000|2025-06-10 03:10:00|||||||||8
1749525300000|2025-06-10 03:15:00|5426.1|5424.1|5426.1|5424.1|5426.1|5424.1|5426.1|5424.1|0
1749525600000|2025-06-10 03:20:00|5427.1|5425.1|5426.6|5424.6|5427.1|5425.1|5426.1|5424.1|35
1749525900000|2025-06-10 03:25:00|5427.1|5425.1|5426.1|5424.1|5427.1|5425.1|5426.1|5424.1|3
1749526200000|2025-06-10 03:30:00|5427.1|5425.1|5427.1|5425.1|5427.1|5425.1|5427.1|5425.1|2
1749526500000|2025-06-10 03:35:00|5428.1|5426.1|5428.6|5426.6|5428.6|5426.6|5427.1|5425.1|61
1749526800000|2025-06-10 03:40:00|5428.1|5426.1|5429.39|5427.39|5430.39|5428.39|5428.1|5426.1|50
1749527100000|2025-06-10 03:45:00|5430.39|5428.39|5430.39|5428.39|5430.39|5428.39|5430.39|5428.39|135
1749527400000|2025-06-10 03:50:00|5431.39|5429.39|5430.39|5428.39|5431.39|5429.39|5430.39|5428.39|171
1749527700000|2025-06-10 03:55:00|5429.39|5427.39|5429.39|5427.39|5429.39|5427.39|5429.39|5427.39|177
1749528000000|2025-06-10 04:00:00|5430.39|5428.39|5430.39|5428.39|5430.39|5428.39|5429.39|5427.39|84
1749528300000|2025-06-10 04:05:00|5429.39|5427.39|5429.89|5427.89|5430.39|5428.39|5429.39|5427.39|76
1749528600000|2025-06-10 04:10:00|5429.39|5427.39|5429.65|5427.65|5429.65|5427.65|5429.39|5427.39|3
1749528900000|2025-06-10 04:15:00|||||||||8
1749529200000|2025-06-10 04:20:00|5428.65|5426.65|5428.65|5426.65|5428.65|5426.65|5427.65|5425.65|272
1749529500000|2025-06-10 04:25:00|5428.2|5426.2|5428.2|5426.2|5428.2|5426.2|5428.2|5426.2|17
1749529800000|2025-06-10 04:30:00|||||||||7
1749530100000|2025-06-10 04:35:00|5429.2|5427.2|5428.7|5426.7|5429.2|5427.2|5428.7|5426.7|108
1749530400000|2025-06-10 04:40:00|5429.2|5427.2|5429.2|5427.2|5429.2|5427.2|5428.2|5426.2|24
1749530700000|2025-06-10 04:45:00|||||||||2
1749531000000|2025-06-10 04:50:00|5430.2|5428.2|5429.2|5427.2|5430.2|5428.2|5429.2|5427.2|26
1749531300000|2025-06-10 04:55:00|5428.2|5426.2|5429.2|5427.2|5429.2|5427.2|5428.2|5426.2|21
1749531600000|2025-06-10 05:00:00|5430.2|5428.2|5430.2|5428.2|5430.2|5428.2|5429.2|5427.2|125
1749531900000|2025-06-10 05:05:00|5431.2|5429.2|5432.2|5430.2|5432.2|5430.2|5431.2|5429.2|58
1749532200000|2025-06-10 05:10:00|5431.7|5429.7|5430.68|5428.68|5432.2|5430.2|5430.18|5428.18|40
1749532500000|2025-06-10 05:15:00|5430.88|5428.88|5425.27|5423.27|5430.88|5428.88|5424.33|5422.33|212
1749532800000|2025-06-10 05:20:00|5424.77|5422.77|5413.89|5411.89|5424.77|5422.77|5412.53|5410.53|274
1749533100000|2025-06-10 05:25:00|5414.39|5412.39|5409.15|5407.15|5416.22|5414.22|5406.94|5404.94|351
1749533400000|2025-06-10 05:30:00|5409.65|5407.65|5409.18|5407.18|5410.15|5408.15|5404.23|5402.23|307
1749533700000|2025-06-10 05:35:00|5408.18|5406.18|5418.51|5416.51|5419.76|5417.76|5407.96|5405.96|268
1749534000000|2025-06-10 05:40:00|5418.01|5416.01|5417.61|5415.61|5420.24|5418.24|5415.91|5413.91|180
1749534300000|2025-06-10 05:45:00|5418.61|5416.61|5412.61|5410.61|5418.61|5416.61|5412.61|5410.61|141
1749534600000|2025-06-10 05:50:00|5412.82|5410.82|5413.43|5411.43|5415.82|5413.82|5411.82|5409.82|142
1749534900000|2025-06-10 05:55:00|5413.93|5411.93|5414.41|5412.41|5414.93|5412.93|5413.41|5411.41|53
1749535200000|2025-06-10 06:00:00|5413.41|5412.91|5415.42|5413.92|5418.42|5416.92|5413.41|5411.91|717
1749535500000|2025-06-10 06:05:00|5416.42|5414.92|5417.42|5415.92|5419.42|5417.92|5415.92|5414.42|371
1749535800000|2025-06-10 06:10:00|5416.42|5414.92|5416.42|5414.92|5419.42|5417.92|5415.92|5414.42|333
1749536100000|2025-06-10 06:15:00|5417.42|5415.92|5419.42|5417.92|5420.42|5418.92|5416.42|5414.92|269
1749536400000|2025-06-10 06:20:00|5420.42|5418.92|5421.85|5420.35|5421.85|5420.35|5419.42|5417.92|308
1749536700000|2025-06-10 06:25:00|5421.35|5419.85|5420.85|5419.35|5422.85|5421.35|5419.85|5418.35|388
1749537000000|2025-06-10 06:30:00|5419.85|5418.35|5418.85|5417.35|5420.85|5419.35|5417.85|5416.35|456
1749537300000|2025-06-10 06:35:00|5418.35|5416.85|5419.85|5418.35|5419.85|5418.35|5417.85|5416.35|194
1749537600000|2025-06-10 06:40:00|||||||||264
1749537900000|2025-06-10 06:45:00|5418.85|5417.35|5416.85|5415.35|5418.85|5417.35|5416.85|5415.35|170
1749538200000|2025-06-10 06:50:00|5415.85|5414.35|5417.85|5416.35|5417.85|5416.35|5415.85|5414.35|240
1749538500000|2025-06-10 06:55:00|5418.85|5417.35|5415.85|5414.35|5419.85|5418.35|5412.85|5411.35|1216
1749538800000|2025-06-10 07:00:00|5415.35|5413.85|5420.86|5419.36|5422.86|5421.36|5414.86|5413.36|7240
1749539100000|2025-06-10 07:05:00|5421.86|5420.36|5417.6|5416.1|5423.9|5422.4|5417.6|5416.1|3213
1749539400000|2025-06-10 07:10:00|5418.6|5417.1|5421.6|5420.1|5423.6|5422.1|5416.6|5415.1|2925
1749539700000|2025-06-10 07:15:00|5420.6|5419.1|5425.9|5424.4|5426.9|5425.4|5420.6|5419.1|1212
1749540000000|2025-06-10 07:20:00|5425.69|5424.19|5426.68|5425.18|5427.67|5426.17|5423.67|5422.17|2269
1749540300000|2025-06-10 07:25:00|5425.68|5424.18|5421.68|5420.18|5426.68|5425.18|5421.68|5420.18|2127
1749540600000|2025-06-10 07:30:00|5422.26|5420.76|5419.24|5417.74|5426.25|5424.75|5419.24|5417.74|1586
1749540900000|2025-06-10 07:35:00|5418.24|5416.74|5420.21|5418.71|5422.21|5420.71|5417.21|5415.71|1731
1749541200000|2025-06-10 07:40:00|5420.26|5418.76|5418.26|5416.76|5422.26|5420.76|5418.26|5416.76|3955
1749541500000|2025-06-10 07:45:00|5418.76|5417.26|5423.18|5421.68|5423.18|5421.68|5414.26|5412.76|3308
1749541800000|2025-06-10 07:50:00|5423.04|5421.54|5423.54|5422.04|5424.54|5423.04|5420.29|5418.79|917
1749542100000|2025-06-10 07:55:00|5423.63|5422.13|5427.63|5426.13|5427.63|5426.13|5422.63|5421.13|2390
1749542400000|2025-06-10 08:00:00|5427.3|5425.8|5425.07|5423.57|5429.3|5427.8|5425.07|5423.57|2191
1749542700000|2025-06-10 08:05:00|5424.57|5423.07|5424.2|5422.7|5426.07|5424.57|5423.07|5421.57|1448
1749543000000|2025-06-10 08:10:00|5424.07|5422.57|5403.7|5402.2|5424.07|5422.57|5401.7|5400.2|7056
1749543300000|2025-06-10 08:15:00|5402.7|5401.2|5405.77|5404.27|5408.77|5407.27|5401.7|5400.2|3281
1749543600000|2025-06-10 08:20:00|5406.07|5404.57|5402.67|5401.17|5409.07|5407.57|5401.67|5400.17|2145
1749543900000|2025-06-10 08:25:00|5403.67|5402.17|5403.6|5402.1|5405.67|5404.17|5399.63|5398.13|2486
1749544200000|2025-06-10 08:30:00|5403.55|5402.05|5407.58|5406.08|5408.69|5407.19|5401.53|5400.03|2859
1749544500000|2025-06-10 08:35:00|5408.58|5407.08|5405.51|5404.01|5409.68|5408.18|5404.52|5403.02|1973
1749544800000|2025-06-10 08:40:00|5405.49|5403.99|5405.53|5404.03|5406.52|5405.02|5403.51|5402.01|1450
1749545100000|2025-06-10 08:45:00|5404.53|5403.03|5403.73|5402.23|5405.53|5404.03|5402.53|5401.03|978
1749545400000|2025-06-10 08:50:00|5403.97|5402.47|5397.36|5395.86|5403.97|5402.47|5396.57|5395.07|5325
1749545700000|2025-06-10 08:55:00|5397.15|5395.65|5401.24|5399.74|5401.91|5400.41|5396.01|5394.51|3122
1749546000000|2025-06-10 09:00:00|5401.07|5399.57|5401.92|5400.42|5402.92|5401.42|5397.07|5395.57|2315
1749546300000|2025-06-10 09:05:00|5400.92|5399.42|5406.35|5404.85|5406.85|5405.35|5400.92|5399.42|2079
1749546600000|2025-06-10 09:10:00|5406.25|5404.75|5407.42|5405.92|5407.42|5405.92|5404.25|5402.75|1636
1749546900000|2025-06-10 09:15:00|5408.42|5406.92|5405.11|5403.61|5408.42|5406.92|5405.11|5403.61|2539
1749547200000|2025-06-10 09:20:00|5405.17|5403.67|5408.17|5406.67|5408.33|5406.83|5404.89|5403.39|1318
1749547500000|2025-06-10 09:25:00|5407.17|5405.67|5409.7|5408.2|5411.17|5409.67|5407.17|5405.67|1258
1749547800000|2025-06-10 09:30:00|5409.52|5408.02|5409.57|5408.07|5412.57|5411.07|5409.52|5408.02|1968
1749548100000|2025-06-10 09:35:00|5410.57|5409.07|5413.56|5412.06|5413.56|5412.06|5409.57|5408.07|7995
1749548400000|2025-06-10 09:40:00|5413.64|5412.14|5413.74|5412.24|5415.69|5414.19|5411.69|5410.19|1968
1749548700000|2025-06-10 09:45:00|5414.74|5413.24|5412.64|5411.14|5414.74|5413.24|5411.74|5410.24|1236
1749549000000|2025-06-10 09:50:00|5412.72|5411.22|5410.62|5409.12|5412.83|5411.33|5410.62|5409.12|3456
1749549300000|2025-06-10 09:55:00|5411.62|5410.12|5410.62|5409.12|5411.62|5410.12|5410.62|5409.12|982
1749549600000|2025-06-10 10:00:00|5410.71|5409.21|5415.71|5414.21|5415.71|5414.21|5410.71|5409.21|6174
1749549900000|2025-06-10 10:05:00|5414.71|5413.21|5413.63|5412.13|5415.71|5414.21|5413.54|5412.04|804
1749550200000|2025-06-10 10:10:00|5413.58|5412.08|5412.66|5411.16|5414.69|5413.19|5412.66|5411.16|738
1749550500000|2025-06-10 10:15:00|5413.16|5411.66|5411.82|5410.32|5413.16|5411.66|5411.66|5410.16|954
1749550800000|2025-06-10 10:20:00|5411.95|5410.45|5410.65|5409.15|5411.95|5410.45|5410.65|5409.15|703
1749551100000|2025-06-10 10:25:00|5411.65|5410.15|5406.92|5405.42|5411.65|5410.15|5405.92|5404.42|821
1749551400000|2025-06-10 10:30:00|5407.03|5405.53|5406.97|5405.47|5409.08|5407.58|5405.97|5404.47|1653
1749551700000|2025-06-10 10:35:00|5407.97|5406.47|5406.97|5405.47|5407.97|5406.47|5404.97|5403.47|614
1749552000000|2025-06-10 10:40:00|5406.67|5405.17|5408.91|5407.41|5409.41|5407.91|5405.67|5404.17|695
1749552300000|2025-06-10 10:45:00|5409.91|5408.41|5407.01|5405.51|5409.91|5408.41|5406.01|5404.51|897
1749552600000|2025-06-10 10:50:00|5407.06|5405.56|5409.95|5408.45|5411.06|5409.56|5407.06|5405.56|1023
1749552900000|2025-06-10 10:55:00|5410.95|5409.45|5412.82|5411.32|5412.82|5411.32|5409.82|5408.32|996
1749553200000|2025-06-10 11:00:00|5413.27|5411.77|5416.63|5415.13|5416.94|5415.44|5412.44|5410.94|1351
1749553500000|2025-06-10 11:05:00|5416.45|5414.95|5412.21|5410.71|5417.13|5415.63|5410.15|5408.65|1944
1749553800000|2025-06-10 11:10:00|5412.05|5410.55|5411.94|5410.44|5413.19|5411.69|5411.03|5409.53|1229
1749554100000|2025-06-10 11:15:00|5412.94|5411.44|5413.51|5412.01|5414.01|5412.51|5411.9|5410.4|948
1749554400000|2025-06-10 11:20:00|5413.08|5411.58|5412.51|5411.01|5415.54|5414.04|5411.28|5409.78|1071
1749554700000|2025-06-10 11:25:00|5412.6|5411.1|5413.65|5412.15|5413.65|5412.15|5409.58|5408.08|572
1749555000000|2025-06-10 11:30:00|5413.59|5412.09|5416.21|5414.71|5417.36|5415.86|5412.16|5410.66|1077
1749555300000|2025-06-10 11:35:00|5416.39|5414.89|5415.23|5413.73|5417.61|5416.11|5414.22|5412.72|795
1749555600000|2025-06-10 11:40:00|5415.11|5413.61|5414.62|5413.12|5417.52|5416.02|5413.81|5412.31|859
1749555900000|2025-06-10 11:45:00|5414.58|5413.08|5414.67|5413.17|5415.26|5413.76|5412.27|5410.77|327
1749556200000|2025-06-10 11:50:00|5414.99|5413.49|5418.69|5417.19|5418.7|5417.2|5414.76|5413.26|1841
1749556500000|2025-06-10 11:55:00|5419.69|5418.19|5418.7|5417.2|5419.69|5418.19|5417.7|5416.2|1184
1749556800000|2025-06-10 12:00:00|5418.37|5416.87|5419.44|5417.94|5420.9|5419.4|5417.24|5415.74|4984
1749557100000|2025-06-10 12:05:00|5420.44|5418.94|5418.44|5416.94|5420.44|5418.94|5417.44|5415.94|1131
1749557400000|2025-06-10 12:10:00|5418.6|5417.1|5416.6|5415.1|5418.6|5417.1|5415.6|5414.1|8943
1749557700000|2025-06-10 12:15:00|5415.6|5414.1|5416.6|5415.1|5419.6|5418.1|5415.6|5414.1|2626
1749558000000|2025-06-10 12:20:00|5416.63|5415.13|5415.63|5414.13|5417.63|5416.13|5413.63|5412.13|2405
1749558300000|2025-06-10 12:25:00|5416.63|5415.13|5414.63|5413.13|5416.63|5415.13|5413.63|5412.13|1465
1749558600000|2025-06-10 12:30:00|5414.79|5413.29|5415.79|5414.29|5416.79|5415.29|5413.79|5412.29|2454
1749558900000|2025-06-10 12:35:00|5416.79|5415.29|5415.79|5414.29|5417.79|5416.29|5414.79|5413.29|1414
1749559200000|2025-06-10 12:40:00|5415.62|5414.12|5414.62|5413.12|5415.62|5414.12|5411.62|5410.12|3257
1749559500000|2025-06-10 12:45:00|5415.62|5414.12|5416.73|5415.23|5417.73|5416.23|5415.62|5414.12|917
1749559800000|2025-06-10 12:50:00|5416.85|5415.35|5416.85|5415.35|5416.85|5415.35|5414.85|5413.35|535
1749560100000|2025-06-10 12:55:00|5415.85|5414.35|5415.85|5414.35|5416.85|5415.35|5414.85|5413.35|996
1749560400000|2025-06-10 13:00:00|5415.72|5414.22|5418.72|5417.22|5419.72|5418.22|5415.72|5414.22|2055
1749560700000|2025-06-10 13:05:00|5419.72|5418.22|5420.72|5419.22|5420.72|5419.22|5418.72|5417.22|1417
1749561000000|2025-06-10 13:10:00|5420.45|5418.95|5420.14|5418.64|5420.45|5418.95|5418.45|5416.95|2834
1749561300000|2025-06-10 13:15:00|5420.11|5418.61|5422.11|5420.61|5423.11|5421.61|5419.11|5417.61|2158
1749561600000|2025-06-10 13:20:00|5422.3|5420.8|5418.3|5416.8|5422.3|5420.8|5418.3|5416.8|6350
1749561900000|2025-06-10 13:25:00|5417.3|5415.8|5418.34|5416.84|5418.34|5416.84|5416.3|5414.8|2600
1749562200000|2025-06-10 13:30:00|5418.55|5417.05|5414.55|5413.05|5418.55|5417.05|5412.55|5411.05|4214
1749562500000|2025-06-10 13:35:00|5413.55|5412.05|5416.55|5415.05|5417.55|5416.05|5413.55|5412.05|5389
1749562800000|2025-06-10 13:40:00|5416.66|5415.16|5419.66|5418.16|5420.66|5419.16|5416.66|5415.16|3713
1749563100000|2025-06-10 13:45:00|5418.66|5417.16|5421.66|5420.16|5422.66|5421.16|5418.66|5417.16|1256
1749563400000|2025-06-10 13:50:00|5421.31|5419.81|5421.31|5419.81|5423.31|5421.81|5420.31|5418.81|3312
1749563700000|2025-06-10 13:55:00|5420.81|5419.31|5422.31|5420.81|5422.31|5420.81|5419.31|5417.81|2935
1749564000000|2025-06-10 14:00:00|5422.64|5421.14|5420.6|5419.1|5422.64|5421.14|5419.6|5418.1|3185
1749564300000|2025-06-10 14:05:00|5421.6|5420.1|5419.6|5418.1|5423.6|5422.1|5419.6|5418.1|1903
1749564600000|2025-06-10 14:10:00|5419.81|5418.31|5422.79|5421.29|5424.79|5423.29|5419.81|5418.31|1864
1749564900000|2025-06-10 14:15:00|5421.79|5420.29|5418.78|5417.28|5421.79|5420.29|5417.78|5416.28|2430
1749565200000|2025-06-10 14:20:00|5418.82|5417.32|5421.85|5420.35|5421.85|5420.35|5417.82|5416.32|6190
1749565500000|2025-06-10 14:25:00|5422.85|5421.35|5424.01|5422.51|5424.86|5423.36|5420.87|5419.37|4164
1749565800000|2025-06-10 14:30:00|5423.25|5421.75|5415.1|5413.6|5423.25|5421.75|5415.1|5413.6|2867
1749566100000|2025-06-10 14:35:00|5416.1|5414.6|5418.23|5416.73|5418.23|5416.73|5415.1|5413.6|2647
1749566400000|2025-06-10 14:40:00|5418.63|5417.13|5415.76|5414.26|5418.63|5417.13|5413.76|5412.26|5630
1749566700000|2025-06-10 14:45:00|5414.76|5413.26|5416.01|5414.51|5416.01|5414.51|5412.74|5411.24|3973
1749567000000|2025-06-10 14:50:00|5416.08|5414.58|5415.14|5413.64|5416.14|5414.64|5412.93|5411.43|4657
1749567300000|2025-06-10 14:55:00|5416.14|5414.64|5414.14|5412.64|5417.14|5415.64|5413.14|5411.64|10080
1749567600000|2025-06-10 15:00:00|5414.06|5412.56|5415.06|5413.56|5416.06|5414.56|5413.06|5411.56|5434
1749567900000|2025-06-10 15:05:00|5416.06|5414.56|5416.33|5414.83|5418.06|5416.56|5415.33|5413.83|3657
1749568200000|2025-06-10 15:10:00|5416.2|5414.7|5421.02|5419.52|5422.02|5420.52|5414.2|5412.7|2453
1749568500000|2025-06-10 15:15:00|5420.02|5418.52|5423.16|5421.66|5424.16|5422.66|5420.02|5418.52|6020
1749568800000|2025-06-10 15:20:00|5423.09|5421.59|5423.09|5421.59|5423.09|5421.59|5421.09|5419.59|4466
1749569100000|2025-06-10 15:25:00|5422.09|5420.59|5423.09|5421.59|5425.09|5423.59|5422.09|5420.59|10613
1749569400000|2025-06-10 15:30:00|5422.09|5420.59|5415.16|5413.66|5423.09|5421.59|5411.16|5409.66|27902
1749569700000|2025-06-10 15:35:00|5414.16|5412.66|5414.17|5412.67|5416.68|5415.18|5412.35|5410.85|11279
1749570000000|2025-06-10 15:40:00|5413.17|5411.67|5418.14|5416.64|5418.14|5416.64|5412.31|5410.81|6091
1749570300000|2025-06-10 15:45:00|5417.14|5415.64|5418.29|5416.79|5420.29|5418.79|5417.14|5415.64|10134
1749570600000|2025-06-10 15:50:00|5419.29|5417.79|5419.02|5417.52|5419.29|5417.79|5417.11|5415.61|3823
1749570900000|2025-06-10 15:55:00|5418.52|5417.02|5418.19|5416.69|5420.19|5418.69|5418.19|5416.69|1025
1749571200000|2025-06-10 16:00:00|5419.19|5417.69|5421.19|5419.69|5421.19|5419.69|5418.19|5416.69|1553
1749571500000|2025-06-10 16:05:00|5421.69|5420.19|5422.03|5420.53|5423.03|5421.53|5421.19|5419.69|1324
1749571800000|2025-06-10 16:10:00|5423.03|5421.53|5421.18|5419.68|5423.03|5421.53|5421.03|5419.53|817
1749572100000|2025-06-10 16:15:00|5420.18|5418.68|5420.18|5418.68|5422.18|5420.68|5420.18|5418.68|767
1749572400000|2025-06-10 16:20:00|5419.68|5418.18|5419.63|5418.13|5421.18|5419.68|5419.63|5418.13|401
1749572700000|2025-06-10 16:25:00|5420.13|5418.63|5420.76|5419.26|5422.63|5421.13|5419.6|5418.1|1382
1749573000000|2025-06-10 16:30:00|5419.76|5418.26|5421.24|5419.74|5421.24|5419.74|5419.63|5418.13|239
1749573300000|2025-06-10 16:35:00|5420.24|5418.74|5420.42|5418.92|5421.24|5419.74|5419.24|5417.74|838
1749573600000|2025-06-10 16:40:00|5419.42|5417.92|5419.4|5417.9|5420.4|5418.9|5419.28|5417.78|797
1749573900000|2025-06-10 16:45:00|5419.27|5417.77|5420.38|5418.88|5420.38|5418.88|5419.27|5417.77|920
1749574200000|2025-06-10 16:50:00|5420.23|5418.73|5423.03|5421.53|5424.03|5422.53|5420.23|5418.73|846
1749574500000|2025-06-10 16:55:00|5422.03|5420.53|5422.03|5420.53|5422.03|5420.53|5421.03|5419.53|383
1749574800000|2025-06-10 17:00:00|5421.03|5419.53|5421.03|5419.53|5422.03|5420.53|5421.03|5419.53|549
1749575100000|2025-06-10 17:05:00|5421.53|5420.03|5423.44|5421.94|5423.53|5422.03|5420.03|5418.53|717
1749575400000|2025-06-10 17:10:00|5422.44|5420.94|5424.8|5423.3|5425|5423.5|5422.44|5420.94|441
1749575700000|2025-06-10 17:15:00|5425.03|5423.53|5423.94|5422.44|5425.11|5423.61|5423.03|5421.53|818
1749576000000|2025-06-10 17:20:00|5424.44|5422.94|5424.4|5422.9|5425.4|5423.9|5423.94|5422.44|329
1749576300000|2025-06-10 17:25:00|5423.4|5421.9|5422.06|5420.56|5424.4|5422.9|5422.06|5420.56|546
1749576600000|2025-06-10 17:30:00|5421.06|5419.56|5422.33|5420.83|5422.33|5420.83|5421.06|5419.56|486
1749576900000|2025-06-10 17:35:00|5423.33|5421.83|5422.45|5420.95|5423.33|5421.83|5421.45|5419.95|322
1749577200000|2025-06-10 17:40:00|5421.95|5420.45|5419.43|5417.93|5421.95|5420.45|5419.43|5417.93|423
1749577500000|2025-06-10 17:45:00|5419.93|5418.43|5419.3|5417.8|5420.43|5418.93|5418.3|5416.8|279
1749577800000|2025-06-10 17:50:00|5420.3|5418.8|5419.4|5417.9|5420.3|5418.8|5419.3|5417.8|103
1749578100000|2025-06-10 17:55:00|5418.4|5416.9|5416.26|5414.76|5418.4|5416.9|5416.26|5414.76|464
1749578400000|2025-06-10 18:00:00|5415.26|5413.76|5413.26|5411.76|5415.26|5413.76|5412.26|5410.76|1380
1749578700000|2025-06-10 18:05:00|5412.26|5410.76|5414.34|5412.84|5415.26|5413.76|5412.26|5410.76|581
1749579000000|2025-06-10 18:10:00|5413.34|5411.84|5411.39|5409.89|5413.34|5411.84|5411.39|5409.89|328
1749579300000|2025-06-10 18:15:00|5412.39|5410.89|5413.18|5411.68|5414.18|5412.68|5411.39|5409.89|731
1749579600000|2025-06-10 18:20:00|5414.18|5412.68|5412.7|5411.2|5414.18|5412.68|5412.11|5410.61|630
1749579900000|2025-06-10 18:25:00|5412.83|5411.33|5411.99|5410.49|5412.83|5411.33|5410.83|5409.33|127
1749580200000|2025-06-10 18:30:00|5412.49|5410.99|5412.24|5410.74|5412.99|5411.49|5411.24|5409.74|325
1749580500000|2025-06-10 18:35:00|5412.74|5411.24|5412.24|5410.74|5413.24|5411.74|5412.24|5410.74|198
1749580800000|2025-06-10 18:40:00|5413.24|5411.74|5412.36|5410.86|5413.36|5411.86|5412.36|5410.86|284
1749581100000|2025-06-10 18:45:00|5412.49|5410.99|5411.52|5410.02|5412.49|5410.99|5411.39|5409.89|265
1749581400000|2025-06-10 18:50:00|5412.52|5411.02|5414.37|5412.87|5414.37|5412.87|5412.52|5411.02|588
1749581700000|2025-06-10 18:55:00|5415.37|5413.87|5418.37|5416.87|5420.37|5418.87|5415.37|5413.87|1681
1749582000000|2025-06-10 19:00:00|5417.95|5416.45|5420.95|5419.45|5420.95|5419.45|5417.95|5416.45|220
1749582300000|2025-06-10 19:05:00|5421.45|5419.95|5419.95|5418.45|5422.95|5421.45|5418.95|5417.45|253
1749582600000|2025-06-10 19:10:00|5420.01|5418.51|5420.09|5418.59|5421.09|5419.59|5420.01|5418.51|347
1749582900000|2025-06-10 19:15:00|5419.59|5418.09|5418.82|5417.32|5420.09|5418.59|5416.71|5415.21|366
1749583200000|2025-06-10 19:20:00|5418.32|5416.82|5418.86|5417.36|5419.86|5418.36|5417.7|5416.2|389
1749583500000|2025-06-10 19:25:00|5419.08|5417.58|5418.98|5417.48|5420.32|5418.82|5418.15|5416.65|197
1749583800000|2025-06-10 19:30:00|5418.48|5416.98|5418.58|5417.08|5418.58|5417.08|5415.58|5414.08|496
1749584100000|2025-06-10 19:35:00|5417.58|5416.08|5418.27|5416.77|5418.63|5417.13|5416.63|5415.13|512
1749584400000|2025-06-10 19:40:00|5417.27|5415.77|5416.8|5415.3|5417.27|5415.77|5415.08|5413.58|381
1749584700000|2025-06-10 19:45:00|5415.8|5414.3|5415.96|5414.46|5416.8|5415.3|5414.8|5413.3|460
1749585000000|2025-06-10 19:50:00|5416.16|5414.66|5418.17|5416.67|5418.17|5416.67|5415.16|5413.66|988
1749585300000|2025-06-10 19:55:00|5419.17|5417.67|5420.17|5418.67|5420.17|5418.67|5418.67|5417.17|1150
1749585600000|2025-06-10 20:00:00|5419.23|5416.23|5415.43|5412.43|5419.23|5416.23|5415.13|5412.13|15
1749585900000|2025-06-10 20:05:00|5415.23|5412.23|5415.33|5412.33|5415.93|5412.93|5414.63|5411.63|0
1749586200000|2025-06-10 20:10:00|5415.53|5412.53|5413.83|5410.83|5415.73|5412.73|5413.83|5410.83|0
1749586500000|2025-06-10 20:15:00|5413.93|5410.93|5416.53|5413.53|5418.73|5415.73|5413.93|5410.93|0
1749586800000|2025-06-10 20:20:00|5416.33|5413.33|5416.23|5413.23|5417.73|5414.73|5416.03|5413.03|0
1749587100000|2025-06-10 20:25:00|5416.43|5413.43|5416.13|5413.13|5417.03|5414.03|5415.93|5412.93|0
1749587400000|2025-06-10 20:30:00|5415.93|5412.93|5415.93|5412.93|5416.33|5413.33|5415.43|5412.43|0
1749587700000|2025-06-10 20:35:00|5416.03|5413.03|5416.43|5413.43|5416.93|5413.93|5415.83|5412.83|0
1749588000000|2025-06-10 20:40:00|5416.23|5413.23|5416.13|5413.13|5417.03|5414.03|5415.43|5412.43|0
1749588300000|2025-06-10 20:45:00|5415.93|5412.93|5415.93|5412.93|5416.73|5413.73|5415.43|5412.43|0
1749588600000|2025-06-10 20:50:00|5415.83|5412.83|5416.03|5413.03|5416.53|5413.53|5415.23|5412.23|0
1749588900000|2025-06-10 20:55:00|5415.83|5412.83|5415.83|5412.83|5416.63|5413.63|5415.43|5412.43|0
1749589200000|2025-06-10 21:00:00|5416.53|5413.53|5415.53|5412.53|5416.53|5413.53|5415.23|5412.23|0
1749589500000|2025-06-10 21:05:00|5415.63|5412.63|5415.43|5412.43|5415.83|5412.83|5415.43|5412.43|0
1749589800000|2025-06-10 21:10:00|5415.53|5412.53|5415.73|5412.73|5416.03|5413.03|5415.43|5412.43|0
1749590100000|2025-06-10 21:15:00|5415.63|5412.63|5415.63|5412.63|5415.93|5412.93|5415.63|5412.63|0
1749590400000|2025-06-10 21:20:00|5416.1|5413.1|5416|5413|5416.1|5413.1|5416|5413|0
1749590700000|2025-06-10 21:25:00|5415.8|5412.8|5415.6|5412.6|5415.9|5412.9|5415.6|5412.6|0
1749591000000|2025-06-10 21:30:00|5415.7|5412.7|5415.6|5412.6|5415.8|5412.8|5415.6|5412.6|0
1749591600000|2025-06-10 21:40:00|5415.7|5412.7|5415.8|5412.8|5415.8|5412.8|5415.6|5412.6|0
1749591900000|2025-06-10 21:45:00|5415.7|5412.7|5415.6|5412.6|5415.8|5412.8|5415.3|5412.3|0
1749592200000|2025-06-10 21:50:00|5415.8|5412.8|5415.6|5412.6|5415.8|5412.8|5415.5|5412.5|0
1749592500000|2025-06-10 21:55:00|5415.4|5412.4|5415|5412|5415.8|5412.8|5414.6|5411.6|0
1749592800000|2025-06-10 22:00:00|5415.3|5412.3|5415.8|5412.8|5417.3|5414.3|5415.3|5412.3|0
1749593100000|2025-06-10 22:05:00|5415.7|5412.7|5416.8|5413.8|5417.2|5414.2|5415.4|5412.4|0
1749593400000|2025-06-10 22:10:00|5416.7|5413.7|5416.3|5413.3|5417|5414|5415.9|5412.9|0
1749593700000|2025-06-10 22:15:00|5416.6|5413.6|5418|5415|5418.3|5415.3|5416.4|5413.4|0
1749594000000|2025-06-10 22:20:00|5417.9|5414.9|5417.8|5414.8|5418.4|5415.4|5416.9|5413.9|0
1749594300000|2025-06-10 22:25:00|5417.7|5414.7|5416.8|5413.8|5418.9|5415.9|5416.8|5413.8|0
1749594600000|2025-06-10 22:30:00|5416.7|5413.7|5416.7|5413.7|5416.9|5413.9|5416|5413|0
1749594900000|2025-06-10 22:35:00|5416.6|5413.6|5416.9|5413.9|5417.5|5414.5|5416.5|5413.5|0
1749595200000|2025-06-10 22:40:00|5417.1|5414.1|5417.3|5414.3|5418.1|5415.1|5416.9|5413.9|0
1749595500000|2025-06-10 22:45:00|5417.4|5414.4|5417.7|5414.7|5417.7|5414.7|5417.1|5414.1|0
1749595800000|2025-06-10 22:50:00|5417.6|5414.6|5421.6|5418.6|5422.4|5419.4|5417|5414|0
1749596100000|2025-06-10 22:55:00|5421.7|5418.7|5420.6|5417.6|5422.8|5419.8|5420.6|5417.6|0
1749596400000|2025-06-10 23:00:00|5421.3|5418.3|5416|5413|5421.3|5418.3|5415.8|5412.8|0
1749596700000|2025-06-10 23:05:00|5415.9|5412.9|5412.6|5409.6|5416.5|5413.5|5411.6|5408.6|0
1749597000000|2025-06-10 23:10:00|5412.5|5409.5|5418.6|5415.6|5419.7|5416.7|5411.7|5408.7|0
1749597300000|2025-06-10 23:15:00|5418.5|5415.5|5422.8|5419.8|5425.7|5422.7|5418.5|5415.5|0
1749597600000|2025-06-10 23:20:00|5422.6|5419.6|5420.4|5417.4|5423.5|5420.5|5420.1|5417.1|0
1749597900000|2025-06-10 23:25:00|5420.5|5417.5|5421.7|5418.7|5422.3|5419.3|5420.2|5417.2|0
1749598200000|2025-06-10 23:30:00|5421.8|5418.8|5420.8|5417.8|5421.8|5418.8|5420.6|5417.6|0
1749598500000|2025-06-10 23:35:00|5420.6|5417.6|5418.4|5415.4|5421|5418|5418.4|5415.4|0
1749598800000|2025-06-10 23:40:00|5418.3|5415.3|5418.4|5415.4|5419.4|5416.4|5417.4|5414.4|0
1749599100000|2025-06-10 23:45:00|5418.5|5415.5|5416.5|5413.5|5418.8|5415.8|5416.3|5413.3|0
1749599400000|2025-06-10 23:50:00|5416.4|5413.4|5416.7|5413.7|5417.6|5414.6|5415.7|5412.7|0
1749599700000|2025-06-10 23:55:00|5416.6|5413.6|5418.5|5415.5|5418.5|5415.5|5416.6|5413.6|0
1749600000000|2025-06-11 00:00:00|5418.1|5415.1|5419.3|5416.3|5420|5417|5416.7|5413.7|0
1749600300000|2025-06-11 00:05:00|5419.2|5416.2|5418|5415|5419.2|5416.2|5415.7|5412.7|0
1749600600000|2025-06-11 00:10:00|5418.4|5415.4|5416.4|5413.4|5418.4|5415.4|5413|5410|0
1749600900000|2025-06-11 00:15:00|5416.3|5413.3|5417.91|5415.91|5419.41|5417.41|5416.3|5413.3|178
1749601200000|2025-06-11 00:20:00|5416.91|5414.91|5416.13|5414.13|5417.54|5415.54|5414.94|5412.94|61
1749601500000|2025-06-11 00:25:00|5415.63|5413.63|5415.13|5413.13|5416.63|5414.63|5414.13|5412.13|99
1749601800000|2025-06-11 00:30:00|5414.63|5412.63|5413.63|5411.63|5415.13|5413.13|5413.13|5411.13|10
1749602100000|2025-06-11 00:35:00|5413.13|5411.13|5411.9|5409.9|5414.13|5412.13|5411.9|5409.9|6
1749602400000|2025-06-11 00:40:00|5411.4|5409.4|5413.22|5411.22|5413.22|5411.22|5410.81|5408.81|55
1749602700000|2025-06-11 00:45:00|5413.08|5411.08|5412.11|5410.11|5413.08|5411.08|5412.08|5410.08|13
1749603000000|2025-06-11 00:50:00|5412|5410|5411.75|5409.75|5412.25|5410.25|5411.25|5409.25|8
1749603300000|2025-06-11 00:55:00|5411.25|5409.25|5410.25|5408.25|5411.75|5409.75|5409.25|5407.25|19
1749603600000|2025-06-11 01:00:00|5410.75|5408.75|5409.25|5407.25|5410.75|5408.75|5409.25|5407.25|19
1749603900000|2025-06-11 01:05:00|5408.25|5406.25|5408.74|5406.74|5409.74|5407.74|5408.25|5406.25|15
1749604200000|2025-06-11 01:10:00|5409.24|5407.24|5410.81|5408.81|5410.83|5408.83|5409|5407|47
1749604500000|2025-06-11 01:15:00|5411.31|5409.31|5410.81|5408.81|5411.31|5409.31|5409.6|5407.6|62
1749604800000|2025-06-11 01:20:00|5410.31|5408.31|5408.81|5406.81|5410.81|5408.81|5408.81|5406.81|22
1749605100000|2025-06-11 01:25:00|5408.56|5406.56|5404.33|5402.33|5408.56|5406.56|5402.33|5400.33|625
1749605400000|2025-06-11 01:30:00|5404.6|5402.6|5406.01|5404.01|5406.01|5404.01|5404.5|5402.5|141
1749605700000|2025-06-11 01:35:00|5405.01|5403.01|5405.14|5403.14|5406.19|5404.19|5402.99|5400.99|376
1749606000000|2025-06-11 01:40:00|5405.64|5403.64|5405.72|5403.72|5405.97|5403.97|5404.72|5402.72|52
1749606300000|2025-06-11 01:45:00|5405.88|5403.88|5408.88|5406.88|5409.88|5407.88|5405.88|5403.88|212
1749606600000|2025-06-11 01:50:00|5407.88|5405.88|5407.88|5405.88|5408.88|5406.88|5407.88|5405.88|97
1749606900000|2025-06-11 01:55:00|5408.38|5406.38|5407.88|5405.88|5408.88|5406.88|5405.38|5403.38|105
1749607200000|2025-06-11 02:00:00|5406.88|5404.88|5407.88|5405.88|5408.88|5406.88|5406.88|5404.88|43
1749607500000|2025-06-11 02:05:00|5406.88|5404.88|5409.63|5407.63|5409.88|5407.88|5406.88|5404.88|111
1749607800000|2025-06-11 02:10:00|5409.36|5407.36|5409.58|5407.58|5409.79|5407.79|5408.58|5406.58|15
1749608100000|2025-06-11 02:15:00|5409.33|5407.33|5408.85|5406.85|5409.85|5407.85|5408.83|5406.83|15
1749608400000|2025-06-11 02:20:00|5408.51|5406.51|5408.38|5406.38|5408.81|5406.81|5407.21|5405.21|52
1749608700000|2025-06-11 02:25:00|5408.24|5406.24|5407.07|5405.07|5408.74|5406.74|5406.47|5404.47|16
1749609000000|2025-06-11 02:30:00|5406.86|5404.86|5406.86|5404.86|5406.86|5404.86|5406.86|5404.86|21
1749609300000|2025-06-11 02:35:00|5407.05|5405.05|5409.24|5407.24|5409.24|5407.24|5407.05|5405.05|20
1749609600000|2025-06-11 02:40:00|5409.33|5407.33|5408.14|5406.14|5409.83|5407.83|5408.14|5406.14|36
1749609900000|2025-06-11 02:45:00|5407.96|5405.96|5406.9|5404.9|5407.96|5405.96|5406.9|5404.9|5008
1749610200000|2025-06-11 02:50:00|5407.9|5405.9|5406.96|5404.96|5408.03|5406.03|5406.9|5404.9|23
1749610500000|2025-06-11 02:55:00|5405.96|5403.96|5405.77|5403.77|5405.96|5403.96|5405.77|5403.77|55
1749610800000|2025-06-11 03:00:00|5404.27|5402.27|5400.27|5398.27|5404.27|5402.27|5398.77|5396.77|583
1749611100000|2025-06-11 03:05:00|5399.77|5397.77|5401.77|5399.77|5402.77|5400.77|5399.77|5397.77|42
1749611400000|2025-06-11 03:10:00|5401.27|5399.27|5401.77|5399.77|5402.77|5400.77|5400.77|5398.77|57
1749611700000|2025-06-11 03:15:00|5402.27|5400.27|5401.77|5399.77|5402.77|5400.77|5399.77|5397.77|66
1749612000000|2025-06-11 03:20:00|5402.77|5400.77|5403.77|5401.77|5403.77|5401.77|5402.77|5400.77|31
1749612300000|2025-06-11 03:25:00|5404.27|5402.27|5402.77|5400.77|5404.77|5402.77|5402.77|5400.77|14
1749612600000|2025-06-11 03:30:00|5403.77|5401.77|5404.77|5402.77|5404.77|5402.77|5403.77|5401.77|15
1749612900000|2025-06-11 03:35:00|5404.27|5402.27|5404.27|5402.27|5404.77|5402.77|5403.77|5401.77|13
1749613200000|2025-06-11 03:40:00|5404.77|5402.77|5404.77|5402.77|5405.77|5403.77|5404.77|5402.77|12
1749613500000|2025-06-11 03:45:00|5403.77|5401.77|5402.77|5400.77|5403.77|5401.77|5402.77|5400.77|17
1749613800000|2025-06-11 03:50:00|5403.77|5401.77|5404.77|5402.77|5404.77|5402.77|5402.77|5400.77|31
1749614100000|2025-06-11 03:55:00|5403.77|5401.77|5404.77|5402.77|5404.77|5402.77|5403.77|5401.77|10
1749614400000|2025-06-11 04:00:00|5404.27|5402.27|5404.77|5402.77|5404.77|5402.77|5404.27|5402.27|2
1749614700000|2025-06-11 04:05:00|||||||||3
1749615000000|2025-06-11 04:10:00|5403.77|5401.77|5406.77|5404.77|5406.77|5404.77|5403.77|5401.77|64
1749615300000|2025-06-11 04:15:00|5407.77|5405.77|5407.77|5405.77|5408.77|5406.77|5406.77|5404.77|67
1749615600000|2025-06-11 04:20:00|5407.27|5405.27|5406.77|5404.77|5407.27|5405.27|5406.77|5404.77|15
1749615900000|2025-06-11 04:25:00|5407.27|5405.27|5403.77|5401.77|5407.27|5405.27|5403.77|5401.77|70
1749616200000|2025-06-11 04:30:00|5404.77|5402.77|5403.77|5401.77|5404.77|5402.77|5403.77|5401.77|65
1749616500000|2025-06-11 04:35:00|5402.77|5400.77|5404.27|5402.27|5404.77|5402.77|5402.77|5400.77|15
1749616800000|2025-06-11 04:40:00|5404.77|5402.77|5402.77|5400.77|5404.77|5402.77|5402.27|5400.27|130
1749617100000|2025-06-11 04:45:00|5402.48|5400.48|5402.48|5400.48|5402.48|5400.48|5401.48|5399.48|26
1749617400000|2025-06-11 04:50:00|5401.48|5399.48|5401.62|5399.62|5402.48|5400.48|5401.48|5399.48|19
1749617700000|2025-06-11 04:55:00|5400.62|5398.62|5398.62|5396.62|5401.62|5399.62|5398.62|5396.62|86
1749618000000|2025-06-11 05:00:00|5399.62|5397.62|5401.61|5399.61|5401.61|5399.61|5399.61|5397.61|161
1749618300000|2025-06-11 05:05:00|5402.61|5400.61|5404.6|5402.6|5404.6|5402.6|5402.6|5400.6|65
1749618600000|2025-06-11 05:10:00|5405.6|5403.6|5406.6|5404.6|5406.6|5404.6|5404.6|5402.6|41
1749618900000|2025-06-11 05:15:00|5406.64|5404.64|5407.48|5405.48|5408.59|5406.59|5406.64|5404.64|82
1749619200000|2025-06-11 05:20:00|5406.48|5404.48|5405.73|5403.73|5407.22|5405.22|5404.64|5402.64|77
1749619500000|2025-06-11 05:25:00|5405.84|5403.84|5413.13|5411.13|5413.14|5411.14|5405.79|5403.79|254
1749619800000|2025-06-11 05:30:00|5413.63|5411.63|5411.59|5409.59|5414.4|5412.4|5410.6|5408.6|190
1749620100000|2025-06-11 05:35:00|5411.89|5409.89|5413.24|5411.24|5414.38|5412.38|5411.14|5409.14|70
1749620400000|2025-06-11 05:40:00|5413.36|5411.36|5412.05|5410.05|5413.52|5411.52|5410.71|5408.71|79
1749620700000|2025-06-11 05:45:00|5412.55|5410.55|5414.05|5412.05|5414.05|5412.05|5411.05|5409.05|143
1749621000000|2025-06-11 05:50:00|5413.05|5411.05|5415.05|5413.05|5415.05|5413.05|5413.05|5411.05|304
1749621300000|2025-06-11 05:55:00|5415.55|5413.55|5408.64|5406.64|5415.55|5413.55|5407.64|5405.64|379
1749621600000|2025-06-11 06:00:00|5408.63|5407.13|5409.08|5407.58|5411.55|5410.05|5408.55|5407.05|426
1749621900000|2025-06-11 06:05:00|5409.09|5407.59|5411.07|5409.57|5413.07|5411.57|5407.07|5405.57|451
1749622200000|2025-06-11 06:10:00|5410.07|5408.57|5414.19|5412.69|5415.07|5413.57|5410.07|5408.57|285
1749622500000|2025-06-11 06:15:00|5413.19|5411.69|5414.19|5412.69|5415.19|5413.69|5412.19|5410.69|230
1749622800000|2025-06-11 06:20:00|5413.19|5411.69|5414.75|5413.25|5415.75|5414.25|5412.82|5411.32|219
1749623100000|2025-06-11 06:25:00|5415.75|5414.25|5413.75|5412.25|5415.75|5414.25|5412.75|5411.25|828
1749623400000|2025-06-11 06:30:00|5412.75|5411.25|5411.75|5410.25|5412.75|5411.25|5409.75|5408.25|693
1749623700000|2025-06-11 06:35:00|5410.75|5409.25|5409.75|5408.25|5411.75|5410.25|5408.75|5407.25|259
1749624000000|2025-06-11 06:40:00|5408.75|5407.25|5410.34|5408.84|5412.75|5411.25|5406.75|5405.25|1010
1749624300000|2025-06-11 06:45:00|5411.34|5409.84|5409.34|5407.84|5411.34|5409.84|5408.34|5406.84|417
1749624600000|2025-06-11 06:50:00|5408.34|5406.84|5413.34|5411.84|5414.34|5412.84|5408.34|5406.84|1698
1749624900000|2025-06-11 06:55:00|5412.34|5410.84|5411.34|5409.84|5414.34|5412.84|5410.34|5408.84|1802
1749625200000|2025-06-11 07:00:00|5413.84|5412.34|5425.34|5423.84|5425.34|5423.84|5413.34|5411.84|10227
1749625500000|2025-06-11 07:05:00|5426.34|5424.84|5418.34|5416.84|5428.34|5426.84|5416.34|5414.84|3932
1749625800000|2025-06-11 07:10:00|5417.34|5415.84|5422.83|5421.33|5425.85|5424.35|5417.34|5415.84|4568
1749626100000|2025-06-11 07:15:00|5423.83|5422.33|5424.44|5422.94|5425.44|5423.94|5421.79|5420.29|2819
1749626400000|2025-06-11 07:20:00|5424.02|5422.52|5420.25|5418.75|5425.13|5423.63|5420.25|5418.75|2513
1749626700000|2025-06-11 07:25:00|5420.75|5419.25|5418.07|5416.57|5420.75|5419.25|5416.07|5414.57|1508
1749627000000|2025-06-11 07:30:00|5419.07|5417.57|5413.65|5412.15|5422.07|5420.57|5412.65|5411.15|1656
1749627300000|2025-06-11 07:35:00|5412.65|5411.15|5419.6|5418.1|5420.6|5419.1|5412.65|5411.15|2020
1749627600000|2025-06-11 07:40:00|5419.92|5418.42|5419.03|5417.53|5421.16|5419.66|5418.16|5416.66|1752
1749627900000|2025-06-11 07:45:00|5418.03|5416.53|5420.87|5419.37|5420.87|5419.37|5416.23|5414.73|887
1749628200000|2025-06-11 07:50:00|5421.01|5419.51|5420.01|5418.51|5422.01|5420.51|5419.01|5417.51|1025
1749628500000|2025-06-11 07:55:00|5420.51|5419.01|5424.01|5422.51|5425.51|5424.01|5420.01|5418.51|5952
1749628800000|2025-06-11 08:00:00|5424.06|5422.56|5426.06|5424.56|5426.06|5424.56|5423.06|5421.56|1405
1749629100000|2025-06-11 08:05:00|5425.06|5423.56|5429.09|5427.59|5429.09|5427.59|5425.06|5423.56|2605
1749629400000|2025-06-11 08:10:00|5429.2|5427.7|5427.81|5426.31|5429.2|5427.7|5426.06|5424.56|2719
1749629700000|2025-06-11 08:15:00|5428.81|5427.31|5428.81|5427.31|5431.89|5430.39|5427.82|5426.32|8272
1749630000000|2025-06-11 08:20:00|5428.75|5427.25|5426.86|5425.36|5429.75|5428.25|5426.86|5425.36|1203
1749630300000|2025-06-11 08:25:00|5427.86|5426.36|5427.71|5426.21|5428.86|5427.36|5426.86|5425.36|881
1749630600000|2025-06-11 08:30:00|5427.73|5426.23|5430.07|5428.57|5430.07|5428.57|5426.85|5425.35|1526
1749630900000|2025-06-11 08:35:00|5429.96|5428.46|5427.96|5426.46|5430.96|5429.46|5425.96|5424.46|3302
1749631200000|2025-06-11 08:40:00|5427.85|5426.35|5424.03|5422.53|5428.85|5427.35|5424.03|5422.53|7165
1749631500000|2025-06-11 08:45:00|5423.95|5422.45|5425.91|5424.41|5427|5425.5|5422.95|5421.45|3516
1749631800000|2025-06-11 08:50:00|5425.85|5424.35|5427.87|5426.37|5427.87|5426.37|5425.85|5424.35|892
1749632100000|2025-06-11 08:55:00|5427.72|5426.22|5425.84|5424.34|5427.72|5426.22|5424.84|5423.34|1121
1749632400000|2025-06-11 09:00:00|5425.79|5424.29|5423.64|5422.14|5426.79|5425.29|5422.64|5421.14|1514
1749632700000|2025-06-11 09:05:00|5422.64|5421.14|5422.84|5421.34|5423.64|5422.14|5421.64|5420.14|929
1749633000000|2025-06-11 09:10:00|5422.92|5421.42|5425.45|5423.95|5425.92|5424.42|5422.92|5421.42|1222
1749633300000|2025-06-11 09:15:00|5424.45|5422.95|5426.62|5425.12|5428.15|5426.65|5424.45|5422.95|1330
1749633600000|2025-06-11 09:20:00|5426.65|5425.15|5427.01|5425.51|5429.42|5427.92|5426.65|5425.15|568
1749633900000|2025-06-11 09:25:00|5427.18|5425.68|5430.18|5428.68|5430.18|5428.68|5427.18|5425.68|2569
1749634200000|2025-06-11 09:30:00|5430.08|5428.58|5428.05|5426.55|5432.05|5430.55|5428.05|5426.55|2357
1749634500000|2025-06-11 09:35:00|5429.05|5427.55|5427.05|5425.55|5429.05|5427.55|5427.05|5425.55|664
1749634800000|2025-06-11 09:40:00|5427.35|5425.85|5425.35|5423.85|5429.35|5427.85|5425.35|5423.85|1454
1749635100000|2025-06-11 09:45:00|5425.85|5424.35|5421.34|5419.84|5426.35|5424.85|5421.34|5419.84|3146
1749635400000|2025-06-11 09:50:00|5421.7|5420.2|5420.59|5419.09|5421.7|5420.2|5419.7|5418.2|1898
1749635700000|2025-06-11 09:55:00|5421.59|5420.09|5422.71|5421.21|5422.71|5421.21|5421.59|5420.09|1997
1749636000000|2025-06-11 10:00:00|5422.53|5421.03|5419.52|5418.02|5423.53|5422.03|5419.52|5418.02|682
1749636300000|2025-06-11 10:05:00|5420.52|5419.02|5422.52|5421.02|5424.52|5423.02|5420.52|5419.02|611
1749636600000|2025-06-11 10:10:00|5422.19|5420.69|5423.13|5421.63|5423.13|5421.63|5421.13|5419.63|3409
1749636900000|2025-06-11 10:15:00|5424.13|5422.63|5424.03|5422.53|5424.13|5422.63|5422.96|5421.46|855
1749637200000|2025-06-11 10:20:00|5424.18|5422.68|5426.97|5425.47|5428.07|5426.57|5424.18|5422.68|1399
1749637500000|2025-06-11 10:25:00|5427.97|5426.47|5427.27|5425.77|5428.27|5426.77|5426.97|5425.47|2633
1749637800000|2025-06-11 10:30:00|5427.33|5425.83|5426.26|5424.76|5428.33|5426.83|5426.26|5424.76|1645
1749638100000|2025-06-11 10:35:00|5425.26|5423.76|5424.27|5422.77|5425.3|5423.8|5423.27|5421.77|1439
1749638400000|2025-06-11 10:40:00|5424.5|5423|5422.08|5420.58|5425.4|5423.9|5416.08|5414.58|4084
1749638700000|2025-06-11 10:45:00|5423.08|5421.58|5420.08|5418.58|5424.08|5422.58|5420.08|5418.58|1212
1749639000000|2025-06-11 10:50:00|5420.26|5418.76|5420.49|5418.99|5420.49|5418.99|5418.26|5416.76|1651
1749639300000|2025-06-11 10:55:00|5419.49|5417.99|5416.3|5414.8|5419.49|5417.99|5416.3|5414.8|1859
1749639600000|2025-06-11 11:00:00|5415.74|5414.24|5415.27|5413.77|5416.27|5414.77|5414.27|5412.77|1802
1749639900000|2025-06-11 11:05:00|5415.32|5413.82|5413.18|5411.68|5416.09|5414.59|5412.83|5411.33|859
1749640200000|2025-06-11 11:10:00|5413.27|5411.77|5409.58|5408.08|5413.29|5411.79|5409.58|5408.08|1857
1749640500000|2025-06-11 11:15:00|5409.08|5407.58|5405.64|5404.14|5410.54|5409.04|5404.64|5403.14|2832
1749640800000|2025-06-11 11:20:00|5405.96|5404.46|5405.51|5404.01|5407.44|5405.94|5404.19|5402.69|1911
1749641100000|2025-06-11 11:25:00|5405.38|5403.88|5404.28|5402.78|5406.52|5405.02|5401.75|5400.25|4233
1749641400000|2025-06-11 11:30:00|5403.79|5402.29|5408.33|5406.83|5409.88|5408.38|5402.79|5401.29|2877
1749641700000|2025-06-11 11:35:00|5408.52|5407.02|5407.08|5405.58|5409.43|5407.93|5406.52|5405.02|1321
1749642000000|2025-06-11 11:40:00|5406.98|5405.48|5409.78|5408.28|5413.57|5412.07|5406.98|5405.48|2909
1749642300000|2025-06-11 11:45:00|5408.78|5407.28|5410.48|5408.98|5411.28|5409.78|5408.78|5407.28|1080
1749642600000|2025-06-11 11:50:00|5410.52|5409.02|5410.83|5409.33|5411.73|5410.23|5408.36|5406.86|2502
1749642900000|2025-06-11 11:55:00|5411.83|5410.33|5409.34|5407.84|5413.68|5412.18|5409.19|5407.69|4416
1749643200000|2025-06-11 12:00:00|5409.47|5407.97|5418.43|5416.93|5421.43|5419.93|5400.43|5398.93|13511
1749643500000|2025-06-11 12:05:00|5417.43|5415.93|5413.43|5411.93|5422.93|5421.43|5409.43|5407.93|5436
1749643800000|2025-06-11 12:10:00|5413.32|5411.82|5411.7|5410.2|5415.32|5413.82|5410.7|5409.2|3176
1749644100000|2025-06-11 12:15:00|5410.7|5409.2|5407.7|5406.2|5411.7|5410.2|5405.7|5404.2|1659
1749644400000|2025-06-11 12:20:00|5407.86|5406.36|5406.86|5405.36|5409.86|5408.36|5404.86|5403.36|998
1749644700000|2025-06-11 12:25:00|5405.86|5404.36|5414.36|5412.86|5414.86|5413.36|5405.86|5404.36|2484
1749645000000|2025-06-11 12:30:00|5414.12|5412.62|5419.61|5418.11|5431.62|5430.12|5413.12|5411.62|13774
1749645300000|2025-06-11 12:35:00|5419.11|5417.61|5423.61|5422.11|5424.61|5423.11|5416.61|5415.11|4234
1749645600000|2025-06-11 12:40:00|5422.85|5421.35|5422.85|5421.35|5427.85|5426.35|5421.35|5419.85|5706
1749645900000|2025-06-11 12:45:00|5420.85|5419.35|5416.85|5415.35|5422.85|5421.35|5415.85|5414.35|3444
1749646200000|2025-06-11 12:50:00|5416.35|5414.85|5416.85|5415.35|5419.85|5418.35|5414.85|5413.35|5095
1749646500000|2025-06-11 12:55:00|5417.85|5416.35|5415.91|5414.41|5417.85|5416.35|5412.91|5411.41|2853
1749646800000|2025-06-11 13:00:00|5416.77|5415.27|5416.77|5415.27|5421.77|5420.27|5414.77|5413.27|4922
1749647100000|2025-06-11 13:05:00|5417.77|5416.27|5413.79|5412.29|5418.77|5417.27|5413.77|5412.27|1708
1749647400000|2025-06-11 13:10:00|5413.99|5412.49|5415.99|5414.49|5416.99|5415.49|5412.99|5411.49|1800
1749647700000|2025-06-11 13:15:00|5414.99|5413.49|5413.99|5412.49|5414.99|5413.49|5412.99|5411.49|6920
1749648000000|2025-06-11 13:20:00|5413.92|5412.42|5413.92|5412.42|5414.92|5413.42|5410.92|5409.42|2000
1749648300000|2025-06-11 13:25:00|5412.92|5411.42|5409.91|5408.41|5413.92|5412.42|5409.91|5408.41|2340
1749648600000|2025-06-11 13:30:00|5410.17|5408.67|5408.17|5406.67|5412.17|5410.67|5407.17|5405.67|4123
1749648900000|2025-06-11 13:35:00|5409.17|5407.67|5403.65|5402.15|5409.17|5407.67|5399.17|5397.67|9808
1749649200000|2025-06-11 13:40:00|5403.61|5402.11|5402.15|5400.65|5406.15|5404.65|5401.61|5400.11|4221
1749649500000|2025-06-11 13:45:00|5403.15|5401.65|5405.15|5403.65|5406.15|5404.65|5400.15|5398.65|4106
1749649800000|2025-06-11 13:50:00|5404.92|5403.42|5407.73|5406.23|5408.73|5407.23|5402.92|5401.42|3522
1749650100000|2025-06-11 13:55:00|5406.73|5405.23|5411.73|5410.23|5411.73|5410.23|5406.73|5405.23|6813
1749650400000|2025-06-11 14:00:00|5411.47|5409.97|5405.31|5403.81|5413.47|5411.97|5402.81|5401.31|3527
1749650700000|2025-06-11 14:05:00|5406.31|5404.81|5407.31|5405.81|5408.31|5406.81|5403.31|5401.81|1491
1749651000000|2025-06-11 14:10:00|5407.72|5406.22|5406.72|5405.22|5409.22|5407.72|5405.72|5404.22|2100
1749651300000|2025-06-11 14:15:00|5407.72|5406.22|5405.03|5403.53|5407.72|5406.22|5405.03|5403.53|2629
1749651600000|2025-06-11 14:20:00|5405.02|5403.52|5404.68|5403.18|5408.02|5406.52|5404.68|5403.18|1668
1749651900000|2025-06-11 14:25:00|5405.68|5404.18|5407.31|5405.81|5408.31|5406.81|5404.68|5403.18|2840
1749652200000|2025-06-11 14:30:00|5407.27|5405.77|5411.1|5409.6|5411.16|5409.66|5407.16|5405.66|3833
1749652500000|2025-06-11 14:35:00|5410.1|5408.6|5408.15|5406.65|5411.15|5409.65|5408.15|5406.65|2913
1749652800000|2025-06-11 14:40:00|5407.99|5406.49|5408.5|5407|5409.03|5407.53|5406.26|5404.76|1250
1749653100000|2025-06-11 14:45:00|5407.5|5406|5405.38|5403.88|5408|5406.5|5404.38|5402.88|1309
1749653400000|2025-06-11 14:50:00|5405.61|5404.11|5404.87|5403.37|5406.61|5405.11|5403.87|5402.37|6332
1749653700000|2025-06-11 14:55:00|5405.87|5404.37|5404.87|5403.37|5407.87|5406.37|5404.87|5403.37|1611
1749654000000|2025-06-11 15:00:00|5405.14|5403.64|5404.95|5403.45|5405.95|5404.45|5403.95|5402.45|4536
1749654300000|2025-06-11 15:05:00|5403.95|5402.45|5398.8|5397.3|5404.95|5403.45|5392.95|5391.45|13119
1749654600000|2025-06-11 15:10:00|5399.37|5397.87|5402.21|5400.71|5403.21|5401.71|5398.37|5396.87|16647
1749654900000|2025-06-11 15:15:00|5402.14|5400.64|5404.07|5402.57|5405.05|5403.55|5400.26|5398.76|13626
1749655200000|2025-06-11 15:20:00|5403.19|5401.69|5402.58|5401.08|5403.19|5401.69|5399.82|5398.32|4556
1749655500000|2025-06-11 15:25:00|5401.58|5400.08|5398.18|5396.68|5401.58|5400.08|5396.18|5394.68|13410
1749655800000|2025-06-11 15:30:00|5397.18|5395.68|5393.05|5391.55|5398.18|5396.68|5392.04|5390.54|36026
1749656100000|2025-06-11 15:35:00|5394.05|5392.55|5394.32|5392.82|5397.18|5395.68|5393.05|5391.55|16059
1749656400000|2025-06-11 15:40:00|5395.32|5393.82|5393.22|5391.72|5395.32|5393.82|5393.22|5391.72|5315
1749656700000|2025-06-11 15:45:00|5394.22|5392.72|5396.41|5394.91|5397.22|5395.72|5394.22|5392.72|8816
1749657000000|2025-06-11 15:50:00|5395.41|5393.91|5397.22|5395.72|5397.27|5395.77|5394.41|5392.91|2350
1749657300000|2025-06-11 15:55:00|5396.22|5394.72|5393.12|5391.62|5396.22|5394.72|5391.12|5389.62|8852
1749657600000|2025-06-11 16:00:00|5394.12|5392.62|5392.12|5390.62|5395.12|5393.62|5391.12|5389.62|4604
1749657900000|2025-06-11 16:05:00|5391.12|5389.62|5389.21|5387.71|5392.12|5390.62|5386.12|5384.62|2417
1749658200000|2025-06-11 16:10:00|5388.21|5386.71|5389.24|5387.74|5390.24|5388.74|5385.21|5383.71|1430
1749658500000|2025-06-11 16:15:00|5388.24|5386.74|5386.39|5384.89|5388.28|5386.78|5384.71|5383.21|2930
1749658800000|2025-06-11 16:20:00|5385.39|5383.89|5388.26|5386.76|5389.25|5387.75|5383.67|5382.17|1263
1749659100000|2025-06-11 16:25:00|5388.76|5387.26|5391.28|5389.78|5391.28|5389.78|5388.26|5386.76|751
1749659400000|2025-06-11 16:30:00|5392.28|5390.78|5390.16|5388.66|5392.28|5390.78|5389.28|5387.78|1207
1749659700000|2025-06-11 16:35:00|5390.66|5389.16|5387.59|5386.09|5390.66|5389.16|5387.23|5385.73|930
1749660000000|2025-06-11 16:40:00|5388.09|5386.59|5390.19|5388.69|5390.19|5388.69|5387.09|5385.59|346
1749660300000|2025-06-11 16:45:00|5389.19|5387.69|5391.19|5389.69|5392.19|5390.69|5389.19|5387.69|607
1749660600000|2025-06-11 16:50:00|5391.69|5390.19|5391.27|5389.77|5392.19|5390.69|5390.27|5388.77|658
1749660900000|2025-06-11 16:55:00|5391.35|5389.85|5392.41|5390.91|5392.41|5390.91|5391.35|5389.85|193
1749661200000|2025-06-11 17:00:00|5392.91|5391.41|5395.47|5393.97|5395.47|5393.97|5392.41|5390.91|560
1749661500000|2025-06-11 17:05:00|5394.47|5392.97|5396.31|5394.81|5396.41|5394.91|5393.47|5391.97|535
1749661800000|2025-06-11 17:10:00|5396.34|5394.84|5395.34|5393.84|5396.34|5394.84|5395.34|5393.84|494
1749662100000|2025-06-11 17:15:00|5394.34|5392.84|5395.29|5393.79|5396.29|5394.79|5394.34|5392.84|273
1749662400000|2025-06-11 17:20:00|5395.79|5394.29|5397.23|5395.73|5397.23|5395.73|5395.15|5393.65|147
1749662700000|2025-06-11 17:25:00|5397.09|5395.59|5396.17|5394.67|5397.09|5395.59|5396.09|5394.59|211
1749663000000|2025-06-11 17:30:00|5395.98|5394.48|5394.76|5393.26|5397.16|5395.66|5394.76|5393.26|336
1749663300000|2025-06-11 17:35:00|5393.76|5392.26|5393.82|5392.32|5394.76|5393.26|5392.76|5391.26|384
1749663600000|2025-06-11 17:40:00|5394.82|5393.32|5393.89|5392.39|5395.82|5394.32|5390.82|5389.32|483
1749663900000|2025-06-11 17:45:00|5392.89|5391.39|5391.86|5390.36|5394.24|5392.74|5391.73|5390.23|530
1749664200000|2025-06-11 17:50:00|5392.86|5391.36|5391.86|5390.36|5392.86|5391.36|5390.86|5389.36|542
1749664500000|2025-06-11 17:55:00|5392.36|5390.86|5388.84|5387.34|5392.86|5391.36|5388.84|5387.34|786
1749664800000|2025-06-11 18:00:00|5387.84|5386.34|5379.84|5378.34|5389.84|5388.34|5376.84|5375.34|4155
1749665100000|2025-06-11 18:05:00|5378.84|5377.34|5382.66|5381.16|5383.66|5382.16|5376.84|5375.34|1756
1749665400000|2025-06-11 18:10:00|5381.66|5380.16|5376.68|5375.18|5382.47|5380.97|5376.68|5375.18|1566
1749665700000|2025-06-11 18:15:00|5375.68|5374.18|5376.31|5374.81|5376.31|5374.81|5368.33|5366.83|2179
1749666000000|2025-06-11 18:20:00|5375.31|5373.81|5380.73|5379.23|5381.73|5380.23|5375.31|5373.81|1020
1749666300000|2025-06-11 18:25:00|5380.91|5379.41|5379.77|5378.27|5381.91|5380.41|5378.77|5377.27|1926
1749666600000|2025-06-11 18:30:00|5378.27|5376.77|5380.44|5378.94|5383.57|5382.07|5374.64|5373.14|3650
1749666900000|2025-06-11 18:35:00|5379.44|5377.94|5382.65|5381.15|5384.05|5382.55|5378.44|5376.94|879
1749667200000|2025-06-11 18:40:00|5382.99|5381.49|5384.65|5383.15|5386.65|5385.15|5381.5|5380|928
1749667500000|2025-06-11 18:45:00|5385.65|5384.15|5387.65|5386.15|5388.65|5387.15|5384.65|5383.15|608
1749667800000|2025-06-11 18:50:00|5386.65|5385.15|5384.05|5382.55|5387.83|5386.33|5384.05|5382.55|897
1749668100000|2025-06-11 18:55:00|5383.05|5381.55|5379.31|5377.81|5384.05|5382.55|5379.31|5377.81|901
1749668400000|2025-06-11 19:00:00|5380.31|5378.81|5378.31|5376.81|5381.31|5379.81|5377.31|5375.81|597
1749668700000|2025-06-11 19:05:00|5377.81|5376.31|5378.04|5376.54|5379.31|5377.81|5375.31|5373.81|398
1749669000000|2025-06-11 19:10:00|5378.18|5376.68|5380.03|5378.53|5380.18|5378.68|5377.03|5375.53|402
1749669300000|2025-06-11 19:15:00|5379.03|5377.53|5376.03|5374.53|5381.03|5379.53|5376.03|5374.53|434
1749669600000|2025-06-11 19:20:00|5376.13|5374.63|5378.2|5376.7|5379.23|5377.73|5374.13|5372.63|779
1749669900000|2025-06-11 19:25:00|5379.2|5377.7|5376.4|5374.9|5380.5|5379|5375.4|5373.9|2149
1749670200000|2025-06-11 19:30:00|5377.4|5375.9|5371.98|5370.48|5379.18|5377.68|5371.18|5369.68|1053
1749670500000|2025-06-11 19:35:00|5370.98|5369.48|5376|5374.5|5378.41|5376.91|5370.98|5369.48|690
1749670800000|2025-06-11 19:40:00|5377|5375.5|5376.78|5375.28|5377.77|5376.27|5373.63|5372.13|568
1749671100000|2025-06-11 19:45:00|5376.28|5374.78|5373.6|5372.1|5376.78|5375.28|5373.6|5372.1|1044
1749671400000|2025-06-11 19:50:00|5374.6|5373.1|5376.6|5375.1|5378.6|5377.1|5373.6|5372.1|1851
1749671700000|2025-06-11 19:55:00|5377.6|5376.1|5377.6|5376.1|5378.6|5377.1|5374.6|5373.1|2672
1749672000000|2025-06-11 20:00:00|5377.11|5374.11|5376.71|5373.71|5377.71|5374.71|5374.51|5371.51|17
1749672300000|2025-06-11 20:05:00|5376.91|5373.91|5377.11|5374.11|5378.01|5375.01|5376.11|5373.11|0
1749672600000|2025-06-11 20:10:00|5377.31|5374.31|5377.71|5374.71|5378.61|5375.61|5377.01|5374.01|0
1749672900000|2025-06-11 20:15:00|5377.81|5374.81|5380.71|5377.71|5381.31|5378.31|5377.51|5374.51|0
1749673200000|2025-06-11 20:20:00|5380.91|5377.91|5380.21|5377.21|5381.31|5378.31|5379.61|5376.61|0
1749673500000|2025-06-11 20:25:00|5379.91|5376.91|5379.51|5376.51|5380.81|5377.81|5379.21|5376.21|0
1749673800000|2025-06-11 20:30:00|5379.61|5376.61|5378.21|5375.21|5379.91|5376.91|5377.61|5374.61|0
1749674100000|2025-06-11 20:35:00|5377.61|5374.61|5377.41|5374.41|5378.11|5375.11|5376.51|5373.51|0
1749674400000|2025-06-11 20:40:00|5377.21|5374.21|5376.71|5373.71|5377.51|5374.51|5376.31|5373.31|0
1749674700000|2025-06-11 20:45:00|5377.21|5374.21|5376.41|5373.41|5377.41|5374.41|5375.91|5372.91|0
1749675000000|2025-06-11 20:50:00|5376.51|5373.51|5376.91|5373.91|5377.31|5374.31|5376.41|5373.41|0
1749675300000|2025-06-11 20:55:00|5376.71|5373.71|5377.11|5374.11|5377.71|5374.71|5376.21|5373.21|0
1749675600000|2025-06-11 21:00:00|5377.21|5374.21|5377.31|5374.31|5378.11|5375.11|5376.51|5373.51|0
1749675900000|2025-06-11 21:05:00|5377.51|5374.51|5377.91|5374.91|5377.91|5374.91|5377.41|5374.41|0
1749676200000|2025-06-11 21:10:00|5378.01|5375.01|5378.11|5375.11|5378.11|5375.11|5378.01|5375.01|0
1749676500000|2025-06-11 21:15:00|5378.31|5375.31|5378.6|5375.6|5378.7|5375.7|5377.61|5374.61|0
1749676800000|2025-06-11 21:20:00|5378.5|5375.5|5376.8|5373.8|5378.5|5375.5|5376.7|5373.7|0
1749677100000|2025-06-11 21:25:00|5377.1|5374.1|5375.4|5372.4|5377.1|5374.1|5375.4|5372.4|0
1749677400000|2025-06-11 21:30:00|5375.3|5372.3|5375.9|5372.9|5375.9|5372.9|5375.3|5372.3|0
1749677700000|2025-06-11 21:35:00|5376|5373|5376|5373|5376.1|5373.1|5375.9|5372.9|0
1749678000000|2025-06-11 21:40:00|5375.9|5372.9|5375.6|5372.6|5375.9|5372.9|5375.6|5372.6|0
1749678300000|2025-06-11 21:45:00|5375.7|5372.7|5375.5|5372.5|5376|5373|5375.4|5372.4|0
1749678600000|2025-06-11 21:50:00|5375.9|5372.9|5376.6|5373.6|5377|5374|5375.9|5372.9|0
1749678900000|2025-06-11 21:55:00|5376.4|5373.4|5376.2|5373.2|5376.7|5373.7|5376.1|5373.1|0
1749679200000|2025-06-11 22:00:00|5377.5|5374.5|5374.2|5371.2|5377.7|5374.7|5373.6|5370.6|0
1749679500000|2025-06-11 22:05:00|5374.3|5371.3|5377.3|5374.3|5377.8|5374.8|5374.2|5371.2|0
1749679800000|2025-06-11 22:10:00|5377.2|5374.2|5378.1|5375.1|5378.1|5375.1|5376.8|5373.8|0
1749680100000|2025-06-11 22:15:00|5378|5375|5377.1|5374.1|5378|5375|5376.8|5373.8|0
1749680400000|2025-06-11 22:20:00|5377.2|5374.2|5378.5|5375.5|5379.2|5376.2|5377.1|5374.1|0
1749680700000|2025-06-11 22:25:00|5378.3|5375.3|5380.2|5377.2|5380.6|5377.6|5378.2|5375.2|0
1749681000000|2025-06-11 22:30:00|5380.3|5377.3|5381|5378|5381.2|5378.2|5380.2|5377.2|0
1749681300000|2025-06-11 22:35:00|5381.1|5378.1|5379.1|5376.1|5381.6|5378.6|5378.7|5375.7|0
1749681600000|2025-06-11 22:40:00|5379.2|5376.2|5379.1|5376.1|5380|5377|5378.1|5375.1|0
1749681900000|2025-06-11 22:45:00|5379.3|5376.3|5378.9|5375.9|5379.3|5376.3|5378.3|5375.3|0
1749682200000|2025-06-11 22:50:00|5379|5376|5373.7|5370.7|5379|5376|5373.7|5370.7|0
1749682500000|2025-06-11 22:55:00|5373.6|5370.6|5372.3|5369.3|5373.6|5370.6|5370.7|5367.7|0
1749682800000|2025-06-11 23:00:00|5372.2|5369.2|5372.2|5369.2|5373.4|5370.4|5371.4|5368.4|0
1749683100000|2025-06-11 23:05:00|5372.1|5369.1|5372.7|5369.7|5373|5370|5369.8|5366.8|0
1749683400000|2025-06-11 23:10:00|5372.6|5369.6|5371.3|5368.3|5373.2|5370.2|5370.2|5367.2|0
1749683700000|2025-06-11 23:15:00|5371.4|5368.4|5370.4|5367.4|5371.7|5368.7|5370|5367|0
1749684000000|2025-06-11 23:20:00|5370.3|5367.3|5372.1|5369.1|5372.6|5369.6|5370.2|5367.2|0
1749684300000|2025-06-11 23:25:00|5372|5369|5371.3|5368.3|5372.2|5369.2|5370.7|5367.7|0
1749684600000|2025-06-11 23:30:00|5371.2|5368.2|5372.6|5369.6|5372.8|5369.8|5370.9|5367.9|0
1749684900000|2025-06-11 23:35:00|5373.2|5370.2|5374.5|5371.5|5375.2|5372.2|5373|5370|0
1749685200000|2025-06-11 23:40:00|5374.7|5371.7|5374.8|5371.8|5376.2|5373.2|5374.7|5371.7|0
1749685500000|2025-06-11 23:45:00|5374.9|5371.9|5372.7|5369.7|5374.9|5371.9|5372.5|5369.5|0
1749685800000|2025-06-11 23:50:00|5372.9|5369.9|5372.7|5369.7|5373|5370|5371.6|5368.6|0
1749686100000|2025-06-11 23:55:00|5372.8|5369.8|5372.2|5369.2|5373.6|5370.6|5372|5369|0
1749686400000|2025-06-12 00:00:00|5372.3|5369.3|5371.3|5368.3|5373.9|5370.9|5371.2|5368.2|0
1749686700000|2025-06-12 00:05:00|5371.1|5368.1|5370.5|5367.5|5371.2|5368.2|5368.6|5365.6|0
1749687000000|2025-06-12 00:10:00|5370.2|5367.2|5372.3|5369.3|5373.6|5370.6|5370.2|5367.2|0
1749687300000|2025-06-12 00:15:00|5372.4|5369.4|5366.83|5364.83|5373|5370|5365.83|5363.83|485
1749687600000|2025-06-12 00:20:00|5367.33|5365.33|5368.33|5366.33|5370.33|5368.33|5367.33|5365.33|92
1749687900000|2025-06-12 00:25:00|5369.33|5367.33|5366.68|5364.68|5370.33|5368.33|5365.76|5363.76|119
1749688200000|2025-06-12 00:30:00|5367.18|5365.18|5368.14|5366.14|5369.08|5367.08|5366.68|5364.68|52
1749688500000|2025-06-12 00:35:00|5367.14|5365.14|5365.24|5363.24|5367.14|5365.14|5363.14|5361.14|239
1749688800000|2025-06-12 00:40:00|5363.24|5361.24|5365.42|5363.42|5366.92|5364.92|5363.24|5361.24|94
1749689100000|2025-06-12 00:45:00|5364.92|5362.92|5364.69|5362.69|5365.42|5363.42|5364.42|5362.42|15
1749689400000|2025-06-12 00:50:00|5363.69|5361.69|5358.93|5356.93|5364.19|5362.19|5358.66|5356.66|296
1749689700000|2025-06-12 00:55:00|5359.93|5357.93|5362.78|5360.78|5362.78|5360.78|5359.93|5357.93|146
1749690000000|2025-06-12 01:00:00|5363.28|5361.28|5361.78|5359.78|5363.78|5361.78|5361.78|5359.78|150
1749690300000|2025-06-12 01:05:00|5362.78|5360.78|5362.54|5360.54|5362.78|5360.78|5362.54|5360.54|78
1749690600000|2025-06-12 01:10:00|5362.8|5360.8|5365.83|5363.83|5366.33|5364.33|5362.8|5360.8|106
1749690900000|2025-06-12 01:15:00|5366.33|5364.33|5367.14|5365.14|5367.33|5365.33|5366.14|5364.14|39
1749691200000|2025-06-12 01:20:00|5366.14|5364.14|5365.15|5363.15|5368.14|5366.14|5363.91|5361.91|100
1749691500000|2025-06-12 01:25:00|5364.65|5362.65|5359.13|5357.13|5365.65|5363.65|5358.13|5356.13|218
1749691800000|2025-06-12 01:30:00|5359.09|5357.09|5361.02|5359.02|5361.03|5359.03|5359.03|5357.03|57
1749692100000|2025-06-12 01:35:00|5360.52|5358.52|5356.01|5354.01|5361.02|5359.02|5356.01|5354.01|177
1749692400000|2025-06-12 01:40:00|5357.01|5355.01|5355.01|5353.01|5357.01|5355.01|5354|5352|209
1749692700000|2025-06-12 01:45:00|5354.01|5352.01|5354.02|5352.02|5355.02|5353.02|5353.02|5351.02|69
1749693000000|2025-06-12 01:50:00|5354.52|5352.52|5358.02|5356.02|5359.02|5357.02|5354.02|5352.02|93
1749693300000|2025-06-12 01:55:00|5358.52|5356.52|5360.01|5358.01|5360.01|5358.01|5358.02|5356.02|17
1749693600000|2025-06-12 02:00:00|5359.01|5357.01|5358.01|5356.01|5361.01|5359.01|5358.01|5356.01|65
1749693900000|2025-06-12 02:05:00|5357.01|5355.01|5357.03|5355.03|5358.03|5356.03|5357.01|5355.01|120
1749694200000|2025-06-12 02:10:00|5357.06|5355.06|5355.04|5353.04|5357.06|5355.06|5353.05|5351.05|382
1749694500000|2025-06-12 02:15:00|5354.04|5352.04|5357.04|5355.04|5357.04|5355.04|5354.04|5352.04|34
1749694800000|2025-06-12 02:20:00|5356.54|5354.54|5356.1|5354.1|5357.04|5355.04|5353.1|5351.1|27
1749695100000|2025-06-12 02:25:00|5355.1|5353.1|5356.1|5354.1|5357.1|5355.1|5355.1|5353.1|14
1749695400000|2025-06-12 02:30:00|5355.1|5353.1|5355.1|5353.1|5356.1|5354.1|5354.6|5352.6|33
1749695700000|2025-06-12 02:35:00|5355.6|5353.6|5356.06|5354.06|5356.1|5354.1|5355.08|5353.08|13
1749696000000|2025-06-12 02:40:00|5355.06|5353.06|5355.06|5353.06|5356.06|5354.06|5354.06|5352.06|37
1749696300000|2025-06-12 02:45:00|5354.56|5352.56|5354.05|5352.05|5355.06|5353.06|5354.05|5352.05|9
1749696600000|2025-06-12 02:50:00|5354.55|5352.55|5356.05|5354.05|5356.05|5354.05|5354.55|5352.55|59
1749696900000|2025-06-12 02:55:00|5356.55|5354.55|5357.05|5355.05|5357.05|5355.05|5356.05|5354.05|39
1749697200000|2025-06-12 03:00:00|5358.05|5356.05|5356.05|5354.05|5358.55|5356.55|5356.05|5354.05|75
1749697500000|2025-06-12 03:05:00|5357.05|5355.05|5357.03|5355.03|5357.05|5355.05|5355.03|5353.03|33
1749697800000|2025-06-12 03:10:00|5356.53|5354.53|5357.03|5355.03|5357.03|5355.03|5355.03|5353.03|20
1749698100000|2025-06-12 03:15:00|5357.53|5355.53|5357.03|5355.03|5358.03|5356.03|5356.03|5354.03|49
1749698400000|2025-06-12 03:20:00|5357.53|5355.53|5358.03|5356.03|5358.03|5356.03|5357.03|5355.03|25
1749698700000|2025-06-12 03:25:00|5358.53|5356.53|5359.03|5357.03|5359.03|5357.03|5358.03|5356.03|17
1749699000000|2025-06-12 03:30:00|||||||||7
1749699300000|2025-06-12 03:35:00|5359.53|5357.53|5360.03|5358.03|5360.03|5358.03|5359.03|5357.03|9
1749699600000|2025-06-12 03:40:00|5359.03|5357.03|5358.03|5356.03|5359.03|5357.03|5357.53|5355.53|59
1749699900000|2025-06-12 03:45:00|5357.53|5355.53|5358.03|5356.03|5358.03|5356.03|5357.03|5355.03|22
1749700200000|2025-06-12 03:50:00|||||||||10
1749700500000|2025-06-12 03:55:00|5357.03|5355.03|5356.03|5354.03|5357.03|5355.03|5356.03|5354.03|42
1749700800000|2025-06-12 04:00:00|5359.03|5357.03|5359.03|5357.03|5359.03|5357.03|5358.03|5356.03|222
1749701100000|2025-06-12 04:05:00|5358.53|5356.53|5358.03|5356.03|5359.03|5357.03|5358.03|5356.03|25
1749701400000|2025-06-12 04:10:00|5358.02|5356.02|5356.01|5354.01|5358.02|5356.02|5356.01|5354.01|32
1749701700000|2025-06-12 04:15:00|5357.01|5355.01|5359.01|5357.01|5359.01|5357.01|5357.01|5355.01|27
1749702000000|2025-06-12 04:20:00|5358.01|5356.01|5358.01|5356.01|5359.01|5357.01|5358.01|5356.01|19
1749702300000|2025-06-12 04:25:00|5357.51|5355.51|5358.01|5356.01|5358.01|5356.01|5357.01|5355.01|24
1749702900000|2025-06-12 04:35:00|5357.51|5355.51|5357.01|5355.01|5358.01|5356.01|5356.01|5354.01|33
1749703200000|2025-06-12 04:40:00|5358.01|5356.01|5357.51|5355.51|5358.01|5356.01|5357.51|5355.51|9
1749703500000|2025-06-12 04:45:00|5357.01|5355.01|5359.01|5357.01|5359.01|5357.01|5357.01|5355.01|8
1749703800000|2025-06-12 04:50:00|5358.01|5356.01|5359.01|5357.01|5359.01|5357.01|5358.01|5356.01|19
1749704100000|2025-06-12 04:55:00|5360.01|5358.01|5360.01|5358.01|5361.01|5359.01|5359.01|5357.01|16
1749704400000|2025-06-12 05:00:00|5359.01|5357.01|5361.01|5359.01|5361.01|5359.01|5359.01|5357.01|70
1749704700000|2025-06-12 05:05:00|5360.51|5358.51|5361.01|5359.01|5361.01|5359.01|5360.01|5358.01|21
1749705000000|2025-06-12 05:10:00|5360.01|5358.01|5359.01|5357.01|5360.01|5358.01|5359.01|5357.01|54
1749705300000|2025-06-12 05:15:00|5360.01|5358.01|5359.43|5357.43|5361.01|5359.01|5359.03|5357.03|49
1749705600000|2025-06-12 05:20:00|5359.34|5357.34|5363.25|5361.25|5363.89|5361.89|5359.34|5357.34|91
1749705900000|2025-06-12 05:25:00|5363.15|5361.15|5363.88|5361.88|5364.74|5362.74|5363.07|5361.07|86
1749706200000|2025-06-12 05:30:00|5363.8|5361.8|5363.55|5361.55|5364.85|5362.85|5361.13|5359.13|227
1749706500000|2025-06-12 05:35:00|5363.83|5361.83|5360.69|5358.69|5363.95|5361.95|5360.21|5358.21|208
1749706800000|2025-06-12 05:40:00|5359.69|5357.69|5358.28|5356.28|5359.69|5357.69|5357.22|5355.22|211
1749707100000|2025-06-12 05:45:00|5359.28|5357.28|5359.11|5357.11|5360.11|5358.11|5358.11|5356.11|185
1749707400000|2025-06-12 05:50:00|5358.11|5356.11|5354.88|5352.88|5358.11|5356.11|5354.88|5352.88|549
1749707700000|2025-06-12 05:55:00|5355.88|5353.88|5356.49|5354.49|5357.49|5355.49|5353.88|5351.88|468
1749708000000|2025-06-12 06:00:00|5356.12|5354.62|5357.94|5356.44|5359.44|5357.94|5352.12|5350.62|1634
1749708300000|2025-06-12 06:05:00|5357.44|5355.94|5358.5|5357|5359.5|5358|5355.44|5353.94|535
1749708600000|2025-06-12 06:10:00|5359|5357.5|5361.5|5360|5361.5|5360|5357.5|5356|440
1749708900000|2025-06-12 06:15:00|5362.5|5361|5362.5|5361|5364.5|5363|5361.5|5360|979
1749709200000|2025-06-12 06:20:00|5363|5361.5|5362.01|5360.51|5364.5|5363|5361.5|5360|1045
1749709500000|2025-06-12 06:25:00|5363.01|5361.51|5357.01|5355.51|5363.01|5361.51|5357.01|5355.51|732
1749709800000|2025-06-12 06:30:00|5356.51|5355.01|5359.01|5357.51|5360.01|5358.51|5356.01|5354.51|721
1749710100000|2025-06-12 06:35:00|5358.01|5356.51|5358.01|5356.51|5358.01|5356.51|5356.51|5355.01|248
1749710400000|2025-06-12 06:40:00|5357.01|5355.51|5357.01|5355.51|5359.01|5357.51|5357.01|5355.51|814
1749710700000|2025-06-12 06:45:00|5356.51|5355.01|5356.01|5354.51|5357.01|5355.51|5355.01|5353.51|637
1749711000000|2025-06-12 06:50:00|5357.01|5355.51|5359.3|5357.8|5362.3|5360.8|5356.01|5354.51|2011
1749711300000|2025-06-12 06:55:00|5358.3|5356.8|5358.3|5356.8|5361.3|5359.8|5356.3|5354.8|1860
1749711600000|2025-06-12 07:00:00|5356.3|5354.8|5364.75|5363.25|5364.75|5363.25|5354.3|5352.8|7461
1749711900000|2025-06-12 07:05:00|5363.75|5362.25|5364.84|5363.34|5366.84|5365.34|5360.86|5359.36|3227
1749712200000|2025-06-12 07:10:00|5365.84|5364.34|5363.92|5362.42|5365.84|5364.34|5361.84|5360.34|2197
1749712500000|2025-06-12 07:15:00|5362.92|5361.42|5363.09|5361.59|5366.09|5364.59|5361.09|5359.59|4714
1749712800000|2025-06-12 07:20:00|5363|5361.5|5364.82|5363.32|5365|5363.5|5360.83|5359.33|3768
1749713100000|2025-06-12 07:25:00|5365.32|5363.82|5358.01|5356.51|5365.82|5364.32|5355.82|5354.32|4238
1749713400000|2025-06-12 07:30:00|5358.05|5356.55|5354.05|5352.55|5358.05|5356.55|5350.05|5348.55|5016
1749713700000|2025-06-12 07:35:00|5353.05|5351.55|5351.16|5349.66|5354.16|5352.66|5350.16|5348.66|3387
1749714000000|2025-06-12 07:40:00|5351.18|5349.68|5352.45|5350.95|5352.47|5350.97|5349.18|5347.68|2836
1749714300000|2025-06-12 07:45:00|5351.45|5349.95|5351.37|5349.87|5352.37|5350.87|5345.37|5343.87|16410
1749714600000|2025-06-12 07:50:00|5351.3|5349.8|5338.51|5337.01|5351.3|5349.8|5338.51|5337.01|5995
1749714900000|2025-06-12 07:55:00|5337.51|5336.01|5335.95|5334.45|5340.51|5339.01|5335.95|5334.45|13096
1749715200000|2025-06-12 08:00:00|5336.32|5334.82|5328.34|5326.84|5337.59|5336.09|5327.34|5325.84|8231
1749715500000|2025-06-12 08:05:00|5328.38|5326.88|5335.8|5334.3|5336.8|5335.3|5327.88|5326.38|14975
1749715800000|2025-06-12 08:10:00|5335.26|5333.76|5336.23|5334.73|5339.26|5337.76|5335.26|5333.76|5597
1749716100000|2025-06-12 08:15:00|5335.23|5333.73|5334.33|5332.83|5337.46|5335.96|5330.33|5328.83|3974
1749716400000|2025-06-12 08:20:00|5334.2|5332.7|5333.2|5331.7|5337.7|5336.2|5331.2|5329.7|5976
1749716700000|2025-06-12 08:25:00|5332.2|5330.7|5333.83|5332.33|5336.2|5334.7|5332.2|5330.7|3378
1749717000000|2025-06-12 08:30:00|5334.18|5332.68|5337.45|5335.95|5338.45|5336.95|5333.18|5331.68|19815
1749717300000|2025-06-12 08:35:00|5336.45|5334.95|5336.04|5334.54|5338.41|5336.91|5334.41|5332.91|7529
1749717600000|2025-06-12 08:40:00|5336.12|5334.62|5338.35|5336.85|5340.21|5338.71|5336.12|5334.62|4011
1749717900000|2025-06-12 08:45:00|5338.85|5337.35|5346.2|5344.7|5346.2|5344.7|5338.35|5336.85|3137
1749718200000|2025-06-12 08:50:00|5345.86|5344.36|5348.7|5347.2|5348.7|5347.2|5344.86|5343.36|2676
1749718500000|2025-06-12 08:55:00|5349.7|5348.2|5351.17|5349.67|5352.85|5351.35|5349.7|5348.2|3764
1749718800000|2025-06-12 09:00:00|5351.14|5349.64|5354.15|5352.65|5354.15|5352.65|5349.14|5347.64|3158
1749719100000|2025-06-12 09:05:00|5355.15|5353.65|5355.02|5353.52|5356.02|5354.52|5352.64|5351.14|2844
1749719400000|2025-06-12 09:10:00|5355.1|5353.6|5354.75|5353.25|5356.81|5355.31|5353.75|5352.25|3637
1749719700000|2025-06-12 09:15:00|5354.25|5352.75|5357.22|5355.72|5357.98|5356.48|5354.25|5352.75|7697
1749720000000|2025-06-12 09:20:00|5357.42|5355.92|5355.09|5353.59|5359.25|5357.75|5354.97|5353.47|3605
1749720300000|2025-06-12 09:25:00|5354.09|5352.59|5351.83|5350.33|5355.18|5353.68|5350.99|5349.49|4945
1749720600000|2025-06-12 09:30:00|5351.78|5350.28|5350.99|5349.49|5353.01|5351.51|5346.99|5345.49|2635
1749720900000|2025-06-12 09:35:00|5350.49|5348.99|5351.99|5350.49|5356.99|5355.49|5350.49|5348.99|4023
1749721200000|2025-06-12 09:40:00|5351.95|5350.45|5348.75|5347.25|5351.95|5350.45|5346.95|5345.45|1852
1749721500000|2025-06-12 09:45:00|5347.75|5346.25|5346.64|5345.14|5349.75|5348.25|5344.49|5342.99|2260
1749721800000|2025-06-12 09:50:00|5347.08|5345.58|5342.75|5341.25|5347.08|5345.58|5340.75|5339.25|3281
1749722100000|2025-06-12 09:55:00|5341.75|5340.25|5342.75|5341.25|5344.75|5343.25|5341.75|5340.25|1125
1749722400000|2025-06-12 10:00:00|5342.53|5341.03|5342.42|5340.92|5343.42|5341.92|5338.53|5337.03|1202
1749722700000|2025-06-12 10:05:00|5343.42|5341.92|5341.42|5339.92|5344.42|5342.92|5340.42|5338.92|1707
1749723000000|2025-06-12 10:10:00|5341.21|5339.71|5337.73|5336.23|5341.21|5339.71|5336.01|5334.51|1385
1749723300000|2025-06-12 10:15:00|5338.73|5337.23|5338.91|5337.41|5340.91|5339.41|5338.07|5336.57|6648
1749723600000|2025-06-12 10:20:00|5338.86|5337.36|5330.98|5329.48|5338.98|5337.48|5330.98|5329.48|3222
1749723900000|2025-06-12 10:25:00|5331.06|5329.56|5333.16|5331.66|5335.16|5333.66|5330.06|5328.56|2888
1749724200000|2025-06-12 10:30:00|5333.13|5331.63|5335.12|5333.62|5336.26|5334.76|5333.13|5331.63|2618
1749724500000|2025-06-12 10:35:00|5334.12|5332.62|5339.09|5337.59|5340.13|5338.63|5334.12|5332.62|1795
1749724800000|2025-06-12 10:40:00|5339.16|5337.66|5338.15|5336.65|5342.26|5340.76|5338.04|5336.54|1518
1749725100000|2025-06-12 10:45:00|5339.15|5337.65|5342.3|5340.8|5343.76|5342.26|5339.15|5337.65|12697
1749725400000|2025-06-12 10:50:00|5342.11|5340.61|5346.98|5345.48|5347.14|5345.64|5342.11|5340.61|1483
1749725700000|2025-06-12 10:55:00|5346.48|5344.98|5342.64|5341.14|5346.98|5345.48|5341.64|5340.14|14345
1749726000000|2025-06-12 11:00:00|5342.77|5341.27|5342.54|5341.04|5344.54|5343.04|5341.54|5340.04|6501
1749726300000|2025-06-12 11:05:00|5341.54|5340.04|5342.81|5341.31|5342.81|5341.31|5338.81|5337.31|7533
1749726600000|2025-06-12 11:10:00|5342.75|5341.25|5341.75|5340.25|5343.75|5342.25|5339.75|5338.25|2092
1749726900000|2025-06-12 11:15:00|5340.75|5339.25|5342.75|5341.25|5342.75|5341.25|5339.75|5338.25|865
1749727200000|2025-06-12 11:20:00|5342.67|5341.17|5341.67|5340.17|5342.67|5341.17|5340.67|5339.17|954
1749727500000|2025-06-12 11:25:00|5340.67|5339.17|5340.31|5338.81|5341.31|5339.81|5339.67|5338.17|1677
1749727800000|2025-06-12 11:30:00|5340.38|5338.88|5343.01|5341.51|5344.01|5342.51|5339.01|5337.51|1842
1749728100000|2025-06-12 11:35:00|5342.51|5341.01|5341.01|5339.51|5344.01|5342.51|5339.01|5337.51|2038
1749728400000|2025-06-12 11:40:00|5341.11|5339.61|5345.35|5343.85|5346.35|5344.85|5341.11|5339.61|1113
1749728700000|2025-06-12 11:45:00|5346.35|5344.85|5346.35|5344.85|5348.35|5346.85|5346.35|5344.85|1107
1749729000000|2025-06-12 11:50:00|5345.87|5344.37|5341.7|5340.2|5345.87|5344.37|5339.7|5338.2|1913
1749729300000|2025-06-12 11:55:00|5341.2|5339.7|5341.48|5339.98|5341.7|5340.2|5339.48|5337.98|2070
1749729600000|2025-06-12 12:00:00|5342.25|5340.75|5346.25|5344.75|5347.25|5345.75|5342.25|5340.75|1671
1749729900000|2025-06-12 12:05:00|5346.12|5344.62|5348.21|5346.71|5348.21|5346.71|5346.12|5344.62|1486
1749730200000|2025-06-12 12:10:00|5347.4|5345.9|5347.47|5345.97|5348.93|5347.43|5346.39|5344.89|1422
1749730500000|2025-06-12 12:15:00|5347.58|5346.08|5352.56|5351.06|5352.56|5351.06|5345.95|5344.45|2934
1749730800000|2025-06-12 12:20:00|5352.71|5351.21|5352.04|5350.54|5352.71|5351.21|5349.74|5348.24|2325
1749731100000|2025-06-12 12:25:00|5351.9|5350.4|5351.98|5350.48|5355.48|5353.98|5351.9|5350.4|2669
1749731400000|2025-06-12 12:30:00|5352.16|5350.66|5354.66|5353.16|5356.16|5354.66|5350.66|5349.16|5099
1749731700000|2025-06-12 12:35:00|5354.16|5352.66|5353.8|5352.3|5356.66|5355.16|5352.66|5351.16|2438
1749732000000|2025-06-12 12:40:00|5354.08|5352.58|5357.19|5355.69|5357.19|5355.69|5354.08|5352.58|12327
1749732300000|2025-06-12 12:45:00|5358.19|5356.69|5355.32|5353.82|5358.19|5356.69|5355.19|5353.69|1627
1749732600000|2025-06-12 12:50:00|5355.06|5353.56|5354.04|5352.54|5355.56|5354.06|5352.06|5350.56|2106
1749732900000|2025-06-12 12:55:00|5355.04|5353.54|5356.04|5354.54|5356.04|5354.54|5352.19|5350.69|6835
1749733200000|2025-06-12 13:00:00|5356.08|5354.58|5359.15|5357.65|5361.15|5359.65|5352.15|5350.65|5461
1749733500000|2025-06-12 13:05:00|5358.15|5356.65|5358.04|5356.54|5359.16|5357.66|5356.58|5355.08|1283
1749733800000|2025-06-12 13:10:00|5357.89|5356.39|5355.98|5354.48|5359.89|5358.39|5355.98|5354.48|3337
1749734100000|2025-06-12 13:15:00|5354.98|5353.48|5355.98|5354.48|5355.98|5354.48|5354.98|5353.48|1517
1749734400000|2025-06-12 13:20:00|5356.35|5354.85|5357.35|5355.85|5357.35|5355.85|5353.35|5351.85|1428
1749734700000|2025-06-12 13:25:00|5356.35|5354.85|5355.35|5353.85|5356.35|5354.85|5354.35|5352.85|4156
1749735000000|2025-06-12 13:30:00|5355.23|5353.73|5353.23|5351.73|5357.23|5355.73|5351.23|5349.73|4354
1749735300000|2025-06-12 13:35:00|5352.23|5350.73|5358.23|5356.73|5358.23|5356.73|5352.23|5350.73|3648
1749735600000|2025-06-12 13:40:00|5358.17|5356.67|5361.17|5359.67|5361.17|5359.67|5357.17|5355.67|3558
1749735900000|2025-06-12 13:45:00|5360.17|5358.67|5361.17|5359.67|5363.17|5361.67|5357.17|5355.67|3672
1749736200000|2025-06-12 13:50:00|5361.05|5359.55|5361.97|5360.47|5362.99|5361.49|5361.05|5359.55|1866
1749736500000|2025-06-12 13:55:00|5362.97|5361.47|5360.02|5358.52|5362.97|5361.47|5357.97|5356.47|2572
1749736800000|2025-06-12 14:00:00|5360.22|5358.72|5365.05|5363.55|5367.22|5365.72|5360.22|5358.72|4559
1749737100000|2025-06-12 14:05:00|5366.05|5364.55|5367.99|5366.49|5368.99|5367.49|5363.01|5361.51|3658
1749737400000|2025-06-12 14:10:00|5367.71|5366.21|5371.37|5369.87|5371.37|5369.87|5367.37|5365.87|2750
1749737700000|2025-06-12 14:15:00|5372.37|5370.87|5377.11|5375.61|5377.31|5375.81|5371.37|5369.87|7861
1749738000000|2025-06-12 14:20:00|5376.89|5375.39|5378.02|5376.52|5378.02|5376.52|5374.73|5373.23|2891
1749738300000|2025-06-12 14:25:00|5377.02|5375.52|5379.92|5378.42|5379.92|5378.42|5376.02|5374.52|4612
1749738600000|2025-06-12 14:30:00|5379.95|5378.45|5380.85|5379.35|5381.99|5380.49|5378.86|5377.36|4629
1749738900000|2025-06-12 14:35:00|5379.85|5378.35|5380.52|5379.02|5381.8|5380.3|5378.34|5376.84|6324
1749739200000|2025-06-12 14:40:00|5380.73|5379.23|5380.82|5379.32|5382.73|5381.23|5378.73|5377.23|4078
1749739500000|2025-06-12 14:45:00|5379.82|5378.32|5378.98|5377.48|5380.82|5379.32|5377.82|5376.32|6161
1749739800000|2025-06-12 14:50:00|5379|5377.5|5372.96|5371.46|5379|5377.5|5371.96|5370.46|4728
1749740100000|2025-06-12 14:55:00|5373.96|5372.46|5373.96|5372.46|5375.96|5374.46|5372.96|5371.46|4950
1749740400000|2025-06-12 15:00:00|5374.07|5372.57|5376.21|5374.71|5378.07|5376.57|5373.07|5371.57|3434
1749740700000|2025-06-12 15:05:00|5376.71|5375.21|5374.71|5373.21|5376.71|5375.21|5373.71|5372.21|3852
1749741000000|2025-06-12 15:10:00|5374.67|5373.17|5374.66|5373.16|5376.43|5374.93|5373.66|5372.16|8220
1749741300000|2025-06-12 15:15:00|5375.66|5374.16|5370.14|5368.64|5376.66|5375.16|5369.23|5367.73|14098
1749741600000|2025-06-12 15:20:00|5370.47|5368.97|5363.39|5361.89|5370.47|5368.97|5362.39|5360.89|18872
1749741900000|2025-06-12 15:25:00|5362.39|5360.89|5362.9|5361.4|5363.7|5362.2|5359.7|5358.2|27414
1749742200000|2025-06-12 15:30:00|5363.9|5362.4|5360.61|5359.11|5364.9|5363.4|5356.61|5355.11|28871
1749742500000|2025-06-12 15:35:00|5361.61|5360.11|5358.61|5357.11|5362.61|5361.11|5357.61|5356.11|10196
1749742800000|2025-06-12 15:40:00|5357.61|5356.11|5359.37|5357.87|5360.61|5359.11|5357.61|5356.11|7270
1749743100000|2025-06-12 15:45:00|5360.37|5358.87|5355.43|5353.93|5360.37|5358.87|5354.22|5352.72|6718
1749743400000|2025-06-12 15:50:00|5355.93|5354.43|5355.37|5353.87|5355.93|5354.43|5353.37|5351.87|5298
1749743700000|2025-06-12 15:55:00|5354.37|5352.87|5355.36|5353.86|5357.36|5355.86|5353.36|5351.86|2387
1749744000000|2025-06-12 16:00:00|5356.36|5354.86|5356.36|5354.86|5359.36|5357.86|5355.36|5353.86|5036
1749744300000|2025-06-12 16:05:00|5356.86|5355.36|5360.73|5359.23|5361.34|5359.84|5355.36|5353.86|4925
1749744600000|2025-06-12 16:10:00|5361.23|5359.73|5362.72|5361.22|5364.26|5362.76|5360.23|5358.73|4221
1749744900000|2025-06-12 16:15:00|5363.72|5362.22|5359.49|5357.99|5363.72|5362.22|5358.49|5356.99|1587
1749745200000|2025-06-12 16:20:00|5358.99|5357.49|5355.71|5354.21|5360.71|5359.21|5354.71|5353.21|987
1749745500000|2025-06-12 16:25:00|5356.71|5355.21|5360.79|5359.29|5363.79|5362.29|5355.49|5353.99|3093
1749745800000|2025-06-12 16:30:00|5359.79|5358.29|5361.47|5359.97|5361.47|5359.97|5353.63|5352.13|3614
1749746100000|2025-06-12 16:35:00|5360.97|5359.47|5364.47|5362.97|5365.47|5363.97|5360.97|5359.47|1389
1749746400000|2025-06-12 16:40:00|5363.47|5361.97|5364.67|5363.17|5364.81|5363.31|5362.64|5361.14|1123
1749746700000|2025-06-12 16:45:00|5363.67|5362.17|5362.68|5361.18|5363.68|5362.18|5361.68|5360.18|703
1749747000000|2025-06-12 16:50:00|5361.68|5360.18|5360.47|5358.97|5363.68|5362.18|5359.97|5358.47|729
1749747300000|2025-06-12 16:55:00|5359.47|5357.97|5361.71|5360.21|5362.71|5361.21|5359.47|5357.97|627
1749747600000|2025-06-12 17:00:00|5362.21|5360.71|5364.55|5363.05|5365.71|5364.21|5361.71|5360.21|784
1749747900000|2025-06-12 17:05:00|5365.05|5363.55|5364.17|5362.67|5365.17|5363.67|5362.91|5361.41|248
1749748200000|2025-06-12 17:10:00|5364.28|5362.78|5365.33|5363.83|5366.34|5364.84|5363.28|5361.78|579
1749748500000|2025-06-12 17:15:00|5365.25|5363.75|5365.71|5364.21|5365.89|5364.39|5363.17|5361.67|338
1749748800000|2025-06-12 17:20:00|5365.84|5364.34|5363.9|5362.4|5366.47|5364.97|5363.9|5362.4|213
1749749100000|2025-06-12 17:25:00|5364.9|5363.4|5365.11|5363.61|5365.9|5364.4|5362.9|5361.4|1216
1749749400000|2025-06-12 17:30:00|5366.11|5364.61|5368.12|5366.62|5369.22|5367.72|5366.11|5364.61|481
1749749700000|2025-06-12 17:35:00|5368.62|5367.12|5367.73|5366.23|5369.12|5367.62|5367.12|5365.62|228
1749750000000|2025-06-12 17:40:00|5368.23|5366.73|5368.85|5367.35|5368.85|5367.35|5366.85|5365.35|269
1749750300000|2025-06-12 17:45:00|5367.85|5366.35|5367.47|5365.97|5368.85|5367.35|5366.85|5365.35|317
1749750600000|2025-06-12 17:50:00|5368.47|5366.97|5368.47|5366.97|5368.47|5366.97|5367.47|5365.97|278
1749750900000|2025-06-12 17:55:00|5367.47|5365.97|5367.96|5366.46|5368.47|5366.97|5366.96|5365.46|266
1749751200000|2025-06-12 18:00:00|5366.96|5365.46|5368.96|5367.46|5368.96|5367.46|5366.96|5365.46|312
1749751500000|2025-06-12 18:05:00|5369.96|5368.46|5368.96|5367.46|5369.96|5368.46|5367.96|5366.46|185
1749751800000|2025-06-12 18:10:00|5368.46|5366.96|5367.12|5365.62|5369.12|5367.62|5367.12|5365.62|331
1749752100000|2025-06-12 18:15:00|5368.12|5366.62|5367.01|5365.51|5369.01|5367.51|5367.01|5365.51|247
1749752400000|2025-06-12 18:20:00|5368.01|5366.51|5364.84|5363.34|5368.01|5366.51|5364.84|5363.34|216
1749752700000|2025-06-12 18:25:00|5365.84|5364.34|5363.84|5362.34|5365.84|5364.34|5362.84|5361.34|330
1749753000000|2025-06-12 18:30:00|5364.84|5363.34|5362.82|5361.32|5364.84|5363.34|5361.82|5360.32|198
1749753300000|2025-06-12 18:35:00|5363.82|5362.32|5364.55|5363.05|5364.82|5363.32|5362.55|5361.05|58
1749753600000|2025-06-12 18:40:00|5364.05|5362.55|5363.89|5362.39|5364.71|5363.21|5362.71|5361.21|275
1749753900000|2025-06-12 18:45:00|5363.74|5362.24|5364.56|5363.06|5365.06|5363.56|5362.92|5361.42|56
1749754200000|2025-06-12 18:50:00|5365.06|5363.56|5364.89|5363.39|5366.56|5365.06|5364.89|5363.39|113
1749754500000|2025-06-12 18:55:00|5365.89|5364.39|5366.1|5364.6|5366.1|5364.6|5364.89|5363.39|35
1749754800000|2025-06-12 19:00:00|5366.6|5365.1|5367.1|5365.6|5368.1|5366.6|5366.1|5364.6|83
1749755100000|2025-06-12 19:05:00|5366.1|5364.6|5365.23|5363.73|5367.1|5365.6|5365.1|5363.6|288
1749755400000|2025-06-12 19:10:00|5365.29|5363.79|5364.59|5363.09|5366.29|5364.79|5364.09|5362.59|198
1749755700000|2025-06-12 19:15:00|5364.09|5362.59|5365.66|5364.16|5366.16|5364.66|5364.09|5362.59|91
1749756000000|2025-06-12 19:20:00|5365.16|5363.66|5365.14|5363.64|5366.25|5364.75|5364.25|5362.75|47
1749756300000|2025-06-12 19:25:00|5364.14|5362.64|5364|5362.5|5365.14|5363.64|5363.88|5362.38|272
1749756600000|2025-06-12 19:30:00|5363|5361.5|5363.77|5362.27|5364.93|5363.43|5362.58|5361.08|487
1749756900000|2025-06-12 19:35:00|5363.27|5361.77|5363.58|5362.08|5363.77|5362.27|5362.77|5361.27|64
1749757200000|2025-06-12 19:40:00|5362.58|5361.08|5360.58|5359.08|5362.58|5361.08|5360.58|5359.08|737
1749757500000|2025-06-12 19:45:00|5359.58|5358.08|5363.47|5361.97|5363.47|5361.97|5359.58|5358.08|694
1749757800000|2025-06-12 19:50:00|5362.47|5360.97|5364.02|5362.52|5365.47|5363.97|5362.02|5360.52|1575
1749758100000|2025-06-12 19:55:00|5365.02|5363.52|5366.92|5365.42|5367.42|5365.92|5363.92|5362.42|1840
1749758400000|2025-06-12 20:00:00|5367.47|5364.47|5365.67|5362.67|5367.87|5364.87|5365.17|5362.17|9
1749758700000|2025-06-12 20:05:00|5366.47|5363.47|5366.07|5363.07|5367.47|5364.47|5365.27|5362.27|0
1749759000000|2025-06-12 20:10:00|5365.87|5362.87|5365.27|5362.27|5367.17|5364.17|5365.27|5362.27|0
1749759300000|2025-06-12 20:15:00|5365.07|5362.07|5364.27|5361.27|5365.67|5362.67|5364.07|5361.07|0
1749759600000|2025-06-12 20:20:00|5364.07|5361.07|5363.07|5360.07|5364.27|5361.27|5362.87|5359.87|0
1749759900000|2025-06-12 20:25:00|5362.87|5359.87|5363.17|5360.17|5364.07|5361.07|5362.77|5359.77|0
1749760200000|2025-06-12 20:30:00|5362.97|5359.97|5363.07|5360.07|5363.17|5360.17|5361.67|5358.67|0
1749760500000|2025-06-12 20:35:00|5362.47|5359.47|5363.87|5360.87|5364.07|5361.07|5362.47|5359.47|0
1749760800000|2025-06-12 20:40:00|5363.67|5360.67|5362.27|5359.27|5364.07|5361.07|5361.87|5358.87|0
1749761100000|2025-06-12 20:45:00|5362.07|5359.07|5362.47|5359.47|5362.87|5359.87|5362.07|5359.07|0
1749761400000|2025-06-12 20:50:00|5362.27|5359.27|5362.67|5359.67|5362.97|5359.97|5361.47|5358.47|0
1749761700000|2025-06-12 20:55:00|5362.57|5359.57|5361.47|5358.47|5362.77|5359.77|5361.47|5358.47|0
1749762000000|2025-06-12 21:00:00|5361.77|5358.77|5361.97|5358.97|5362.37|5359.37|5361.77|5358.77|0
1749762300000|2025-06-12 21:05:00|5361.67|5358.67|5362.27|5359.27|5362.27|5359.27|5361.57|5358.57|0
1749762600000|2025-06-12 21:10:00|5362.47|5359.47|5362.27|5359.27|5362.47|5359.47|5362.07|5359.07|0
1749762900000|2025-06-12 21:15:00|5362.37|5359.37|5362.27|5359.27|5362.57|5359.57|5362.07|5359.07|0
1749763200000|2025-06-12 21:20:00|5362.07|5359.07|5361.77|5358.77|5362.07|5359.07|5361.57|5358.57|0
1749763500000|2025-06-12 21:25:00|5362.17|5359.17|5361.97|5358.97|5362.17|5359.17|5361.87|5358.87|0
1749763800000|2025-06-12 21:30:00|5361.87|5358.87|5362.47|5359.47|5362.47|5359.47|5361.87|5358.87|0
1749764100000|2025-06-12 21:35:00|5362.37|5359.37|5363.37|5360.37|5363.57|5360.57|5362.37|5359.37|0
1749764700000|2025-06-12 21:45:00|5363.47|5360.47|5363.67|5360.67|5364.07|5361.07|5363.47|5360.47|0
1749765000000|2025-06-12 21:50:00|5363.77|5360.77|5363.57|5360.57|5363.77|5360.77|5363.37|5360.37|0
1749765300000|2025-06-12 21:55:00|5363.67|5360.67|5363.57|5360.57|5363.87|5360.87|5363.57|5360.57|0
1749765600000|2025-06-12 22:00:00|5363.37|5360.37|5359.17|5356.17|5363.37|5360.37|5358.17|5355.17|0
1749765900000|2025-06-12 22:05:00|5359.27|5356.27|5358.17|5355.17|5359.87|5356.87|5357.37|5354.37|0
1749766200000|2025-06-12 22:10:00|5358.27|5355.27|5359.67|5356.67|5359.77|5356.77|5358.17|5355.17|0
1749766500000|2025-06-12 22:15:00|5359.47|5356.47|5357.77|5354.77|5359.47|5356.47|5357.57|5354.57|0
1749766800000|2025-06-12 22:20:00|5357.87|5354.87|5357.77|5354.77|5358.47|5355.47|5357.37|5354.37|0
1749767100000|2025-06-12 22:25:00|5357.37|5354.37|5356.57|5353.57|5357.57|5354.57|5355.97|5352.97|0
1749767400000|2025-06-12 22:30:00|5356.37|5353.37|5355.27|5352.27|5356.37|5353.37|5353.17|5350.17|0
1749767700000|2025-06-12 22:35:00|5355.17|5352.17|5354.77|5351.77|5355.57|5352.57|5354.27|5351.27|0
1749768000000|2025-06-12 22:40:00|5354.87|5351.87|5355.2|5352.2|5355.4|5352.4|5354.27|5351.27|0
1749768300000|2025-06-12 22:45:00|5355.1|5352.1|5357|5354|5357.7|5354.7|5355.1|5352.1|0
1749768600000|2025-06-12 22:50:00|5357.2|5354.2|5356.6|5353.6|5357.4|5354.4|5356.6|5353.6|0
1749768900000|2025-06-12 22:55:00|5356.5|5353.5|5357.3|5354.3|5358|5355|5356.5|5353.5|0
1749769200000|2025-06-12 23:00:00|5357.2|5354.2|5356.7|5353.7|5357.5|5354.5|5356.3|5353.3|0
1749769500000|2025-06-12 23:05:00|5356.8|5353.8|5357.3|5354.3|5358.2|5355.2|5356.5|5353.5|0
1749769800000|2025-06-12 23:10:00|5357.2|5354.2|5357.3|5354.3|5357.5|5354.5|5356.7|5353.7|0
1749770100000|2025-06-12 23:15:00|5357.4|5354.4|5356.7|5353.7|5357.9|5354.9|5356.7|5353.7|0
1749770400000|2025-06-12 23:20:00|5356.6|5353.6|5357.5|5354.5|5357.7|5354.7|5356.5|5353.5|0
1749770700000|2025-06-12 23:25:00|5357.6|5354.6|5357.2|5354.2|5357.8|5354.8|5356.8|5353.8|0
1749771000000|2025-06-12 23:30:00|5357.1|5354.1|5357.5|5354.5|5357.7|5354.7|5356|5353|0
1749771300000|2025-06-12 23:35:00|5357.6|5354.6|5357.7|5354.7|5358|5355|5356.4|5353.4|0
1749771600000|2025-06-12 23:40:00|5357.6|5354.6|5356.4|5353.4|5358.5|5355.5|5354.1|5351.1|0
1749771900000|2025-06-12 23:45:00|5356.2|5353.2|5356.1|5353.1|5357.2|5354.2|5354.8|5351.8|0
1749772200000|2025-06-12 23:50:00|5356.2|5353.2|5355.5|5352.5|5357|5354|5354.9|5351.9|0
1749772500000|2025-06-12 23:55:00|5355.7|5352.7|5340.7|5337.7|5355.7|5352.7|5340.6|5337.6|0
1749686400000|2025-06-12 00:00:00|5372.3|5369.3|5371.3|5368.3|5373.9|5370.9|5371.2|5368.2|0
1749686700000|2025-06-12 00:05:00|5371.1|5368.1|5370.5|5367.5|5371.2|5368.2|5368.6|5365.6|0
1749687000000|2025-06-12 00:10:00|5370.2|5367.2|5372.3|5369.3|5373.6|5370.6|5370.2|5367.2|0
1749687300000|2025-06-12 00:15:00|5372.4|5369.4|5366.83|5364.83|5373|5370|5365.83|5363.83|485
1749687600000|2025-06-12 00:20:00|5367.33|5365.33|5368.33|5366.33|5370.33|5368.33|5367.33|5365.33|92
1749687900000|2025-06-12 00:25:00|5369.33|5367.33|5366.68|5364.68|5370.33|5368.33|5365.76|5363.76|119
1749688200000|2025-06-12 00:30:00|5367.18|5365.18|5368.14|5366.14|5369.08|5367.08|5366.68|5364.68|52
1749688500000|2025-06-12 00:35:00|5367.14|5365.14|5365.24|5363.24|5367.14|5365.14|5363.14|5361.14|239
1749688800000|2025-06-12 00:40:00|5363.24|5361.24|5365.42|5363.42|5366.92|5364.92|5363.24|5361.24|94
1749689100000|2025-06-12 00:45:00|5364.92|5362.92|5364.69|5362.69|5365.42|5363.42|5364.42|5362.42|15
1749689400000|2025-06-12 00:50:00|5363.69|5361.69|5358.93|5356.93|5364.19|5362.19|5358.66|5356.66|296
1749689700000|2025-06-12 00:55:00|5359.93|5357.93|5362.78|5360.78|5362.78|5360.78|5359.93|5357.93|146
1749690000000|2025-06-12 01:00:00|5363.28|5361.28|5361.78|5359.78|5363.78|5361.78|5361.78|5359.78|150
1749690300000|2025-06-12 01:05:00|5362.78|5360.78|5362.54|5360.54|5362.78|5360.78|5362.54|5360.54|78
1749690600000|2025-06-12 01:10:00|5362.8|5360.8|5365.83|5363.83|5366.33|5364.33|5362.8|5360.8|106
1749690900000|2025-06-12 01:15:00|5366.33|5364.33|5367.14|5365.14|5367.33|5365.33|5366.14|5364.14|39
1749691200000|2025-06-12 01:20:00|5366.14|5364.14|5365.15|5363.15|5368.14|5366.14|5363.91|5361.91|100
1749691500000|2025-06-12 01:25:00|5364.65|5362.65|5359.13|5357.13|5365.65|5363.65|5358.13|5356.13|218
1749691800000|2025-06-12 01:30:00|5359.09|5357.09|5361.02|5359.02|5361.03|5359.03|5359.03|5357.03|57
1749692100000|2025-06-12 01:35:00|5360.52|5358.52|5356.01|5354.01|5361.02|5359.02|5356.01|5354.01|177
1749692400000|2025-06-12 01:40:00|5357.01|5355.01|5355.01|5353.01|5357.01|5355.01|5354|5352|209
1749692700000|2025-06-12 01:45:00|5354.01|5352.01|5354.02|5352.02|5355.02|5353.02|5353.02|5351.02|69
1749693000000|2025-06-12 01:50:00|5354.52|5352.52|5358.02|5356.02|5359.02|5357.02|5354.02|5352.02|93
1749693300000|2025-06-12 01:55:00|5358.52|5356.52|5360.01|5358.01|5360.01|5358.01|5358.02|5356.02|17
1749693600000|2025-06-12 02:00:00|5359.01|5357.01|5358.01|5356.01|5361.01|5359.01|5358.01|5356.01|65
1749693900000|2025-06-12 02:05:00|5357.01|5355.01|5357.03|5355.03|5358.03|5356.03|5357.01|5355.01|120
1749694200000|2025-06-12 02:10:00|5357.06|5355.06|5355.04|5353.04|5357.06|5355.06|5353.05|5351.05|382
1749694500000|2025-06-12 02:15:00|5354.04|5352.04|5357.04|5355.04|5357.04|5355.04|5354.04|5352.04|34
1749694800000|2025-06-12 02:20:00|5356.54|5354.54|5356.1|5354.1|5357.04|5355.04|5353.1|5351.1|27
1749695100000|2025-06-12 02:25:00|5355.1|5353.1|5356.1|5354.1|5357.1|5355.1|5355.1|5353.1|14
1749695400000|2025-06-12 02:30:00|5355.1|5353.1|5355.1|5353.1|5356.1|5354.1|5354.6|5352.6|33
1749695700000|2025-06-12 02:35:00|5355.6|5353.6|5356.06|5354.06|5356.1|5354.1|5355.08|5353.08|13
1749696000000|2025-06-12 02:40:00|5355.06|5353.06|5355.06|5353.06|5356.06|5354.06|5354.06|5352.06|37
1749696300000|2025-06-12 02:45:00|5354.56|5352.56|5354.05|5352.05|5355.06|5353.06|5354.05|5352.05|9
1749696600000|2025-06-12 02:50:00|5354.55|5352.55|5356.05|5354.05|5356.05|5354.05|5354.55|5352.55|59
1749696900000|2025-06-12 02:55:00|5356.55|5354.55|5357.05|5355.05|5357.05|5355.05|5356.05|5354.05|39
1749697200000|2025-06-12 03:00:00|5358.05|5356.05|5356.05|5354.05|5358.55|5356.55|5356.05|5354.05|75
1749697500000|2025-06-12 03:05:00|5357.05|5355.05|5357.03|5355.03|5357.05|5355.05|5355.03|5353.03|33
1749697800000|2025-06-12 03:10:00|5356.53|5354.53|5357.03|5355.03|5357.03|5355.03|5355.03|5353.03|20
1749698100000|2025-06-12 03:15:00|5357.53|5355.53|5357.03|5355.03|5358.03|5356.03|5356.03|5354.03|49
1749698400000|2025-06-12 03:20:00|5357.53|5355.53|5358.03|5356.03|5358.03|5356.03|5357.03|5355.03|25
1749698700000|2025-06-12 03:25:00|5358.53|5356.53|5359.03|5357.03|5359.03|5357.03|5358.03|5356.03|17
1749699000000|2025-06-12 03:30:00|||||||||7
1749699300000|2025-06-12 03:35:00|5359.53|5357.53|5360.03|5358.03|5360.03|5358.03|5359.03|5357.03|9
1749699600000|2025-06-12 03:40:00|5359.03|5357.03|5358.03|5356.03|5359.03|5357.03|5357.53|5355.53|59
1749699900000|2025-06-12 03:45:00|5357.53|5355.53|5358.03|5356.03|5358.03|5356.03|5357.03|5355.03|22
1749700200000|2025-06-12 03:50:00|||||||||10
1749700500000|2025-06-12 03:55:00|5357.03|5355.03|5356.03|5354.03|5357.03|5355.03|5356.03|5354.03|42
1749700800000|2025-06-12 04:00:00|5359.03|5357.03|5359.03|5357.03|5359.03|5357.03|5358.03|5356.03|222
1749701100000|2025-06-12 04:05:00|5358.53|5356.53|5358.03|5356.03|5359.03|5357.03|5358.03|5356.03|25
1749701400000|2025-06-12 04:10:00|5358.02|5356.02|5356.01|5354.01|5358.02|5356.02|5356.01|5354.01|32
1749701700000|2025-06-12 04:15:00|5357.01|5355.01|5359.01|5357.01|5359.01|5357.01|5357.01|5355.01|27
1749702000000|2025-06-12 04:20:00|5358.01|5356.01|5358.01|5356.01|5359.01|5357.01|5358.01|5356.01|19
1749702300000|2025-06-12 04:25:00|5357.51|5355.51|5358.01|5356.01|5358.01|5356.01|5357.01|5355.01|24
1749702900000|2025-06-12 04:35:00|5357.51|5355.51|5357.01|5355.01|5358.01|5356.01|5356.01|5354.01|33
1749703200000|2025-06-12 04:40:00|5358.01|5356.01|5357.51|5355.51|5358.01|5356.01|5357.51|5355.51|9
1749703500000|2025-06-12 04:45:00|5357.01|5355.01|5359.01|5357.01|5359.01|5357.01|5357.01|5355.01|8
1749703800000|2025-06-12 04:50:00|5358.01|5356.01|5359.01|5357.01|5359.01|5357.01|5358.01|5356.01|19
1749704100000|2025-06-12 04:55:00|5360.01|5358.01|5360.01|5358.01|5361.01|5359.01|5359.01|5357.01|16
1749704400000|2025-06-12 05:00:00|5359.01|5357.01|5361.01|5359.01|5361.01|5359.01|5359.01|5357.01|70
1749704700000|2025-06-12 05:05:00|5360.51|5358.51|5361.01|5359.01|5361.01|5359.01|5360.01|5358.01|21
1749705000000|2025-06-12 05:10:00|5360.01|5358.01|5359.01|5357.01|5360.01|5358.01|5359.01|5357.01|54
1749705300000|2025-06-12 05:15:00|5360.01|5358.01|5359.43|5357.43|5361.01|5359.01|5359.03|5357.03|49
1749705600000|2025-06-12 05:20:00|5359.34|5357.34|5363.25|5361.25|5363.89|5361.89|5359.34|5357.34|91
1749705900000|2025-06-12 05:25:00|5363.15|5361.15|5363.88|5361.88|5364.74|5362.74|5363.07|5361.07|86
1749706200000|2025-06-12 05:30:00|5363.8|5361.8|5363.55|5361.55|5364.85|5362.85|5361.13|5359.13|227
1749706500000|2025-06-12 05:35:00|5363.83|5361.83|5360.69|5358.69|5363.95|5361.95|5360.21|5358.21|208
1749706800000|2025-06-12 05:40:00|5359.69|5357.69|5358.28|5356.28|5359.69|5357.69|5357.22|5355.22|211
1749707100000|2025-06-12 05:45:00|5359.28|5357.28|5359.11|5357.11|5360.11|5358.11|5358.11|5356.11|185
1749707400000|2025-06-12 05:50:00|5358.11|5356.11|5354.88|5352.88|5358.11|5356.11|5354.88|5352.88|549
1749707700000|2025-06-12 05:55:00|5355.88|5353.88|5356.49|5354.49|5357.49|5355.49|5353.88|5351.88|468
1749708000000|2025-06-12 06:00:00|5356.12|5354.62|5357.94|5356.44|5359.44|5357.94|5352.12|5350.62|1634
1749708300000|2025-06-12 06:05:00|5357.44|5355.94|5358.5|5357|5359.5|5358|5355.44|5353.94|535
1749708600000|2025-06-12 06:10:00|5359|5357.5|5361.5|5360|5361.5|5360|5357.5|5356|440
1749708900000|2025-06-12 06:15:00|5362.5|5361|5362.5|5361|5364.5|5363|5361.5|5360|979
1749709200000|2025-06-12 06:20:00|5363|5361.5|5362.01|5360.51|5364.5|5363|5361.5|5360|1045
1749709500000|2025-06-12 06:25:00|5363.01|5361.51|5357.01|5355.51|5363.01|5361.51|5357.01|5355.51|732
1749709800000|2025-06-12 06:30:00|5356.51|5355.01|5359.01|5357.51|5360.01|5358.51|5356.01|5354.51|721
1749710100000|2025-06-12 06:35:00|5358.01|5356.51|5358.01|5356.51|5358.01|5356.51|5356.51|5355.01|248
1749710400000|2025-06-12 06:40:00|5357.01|5355.51|5357.01|5355.51|5359.01|5357.51|5357.01|5355.51|814
1749710700000|2025-06-12 06:45:00|5356.51|5355.01|5356.01|5354.51|5357.01|5355.51|5355.01|5353.51|637
1749711000000|2025-06-12 06:50:00|5357.01|5355.51|5359.3|5357.8|5362.3|5360.8|5356.01|5354.51|2011
1749711300000|2025-06-12 06:55:00|5358.3|5356.8|5358.3|5356.8|5361.3|5359.8|5356.3|5354.8|1860
1749711600000|2025-06-12 07:00:00|5356.3|5354.8|5364.75|5363.25|5364.75|5363.25|5354.3|5352.8|7461
1749711900000|2025-06-12 07:05:00|5363.75|5362.25|5364.84|5363.34|5366.84|5365.34|5360.86|5359.36|3227
1749712200000|2025-06-12 07:10:00|5365.84|5364.34|5363.92|5362.42|5365.84|5364.34|5361.84|5360.34|2197
1749712500000|2025-06-12 07:15:00|5362.92|5361.42|5363.09|5361.59|5366.09|5364.59|5361.09|5359.59|4714
1749712800000|2025-06-12 07:20:00|5363|5361.5|5364.82|5363.32|5365|5363.5|5360.83|5359.33|3768
1749713100000|2025-06-12 07:25:00|5365.32|5363.82|5358.01|5356.51|5365.82|5364.32|5355.82|5354.32|4238
1749713400000|2025-06-12 07:30:00|5358.05|5356.55|5354.05|5352.55|5358.05|5356.55|5350.05|5348.55|5016
1749713700000|2025-06-12 07:35:00|5353.05|5351.55|5351.16|5349.66|5354.16|5352.66|5350.16|5348.66|3387
1749714000000|2025-06-12 07:40:00|5351.18|5349.68|5352.45|5350.95|5352.47|5350.97|5349.18|5347.68|2836
1749714300000|2025-06-12 07:45:00|5351.45|5349.95|5351.37|5349.87|5352.37|5350.87|5345.37|5343.87|16410
1749714600000|2025-06-12 07:50:00|5351.3|5349.8|5338.51|5337.01|5351.3|5349.8|5338.51|5337.01|5995
1749714900000|2025-06-12 07:55:00|5337.51|5336.01|5335.95|5334.45|5340.51|5339.01|5335.95|5334.45|13096
1749715200000|2025-06-12 08:00:00|5336.32|5334.82|5328.34|5326.84|5337.59|5336.09|5327.34|5325.84|8231
1749715500000|2025-06-12 08:05:00|5328.38|5326.88|5335.8|5334.3|5336.8|5335.3|5327.88|5326.38|14975
1749715800000|2025-06-12 08:10:00|5335.26|5333.76|5336.23|5334.73|5339.26|5337.76|5335.26|5333.76|5597
1749716100000|2025-06-12 08:15:00|5335.23|5333.73|5334.33|5332.83|5337.46|5335.96|5330.33|5328.83|3974
1749716400000|2025-06-12 08:20:00|5334.2|5332.7|5333.2|5331.7|5337.7|5336.2|5331.2|5329.7|5976
1749716700000|2025-06-12 08:25:00|5332.2|5330.7|5333.83|5332.33|5336.2|5334.7|5332.2|5330.7|3378
1749717000000|2025-06-12 08:30:00|5334.18|5332.68|5337.45|5335.95|5338.45|5336.95|5333.18|5331.68|19815
1749717300000|2025-06-12 08:35:00|5336.45|5334.95|5336.04|5334.54|5338.41|5336.91|5334.41|5332.91|7529
1749717600000|2025-06-12 08:40:00|5336.12|5334.62|5338.35|5336.85|5340.21|5338.71|5336.12|5334.62|4011
1749717900000|2025-06-12 08:45:00|5338.85|5337.35|5346.2|5344.7|5346.2|5344.7|5338.35|5336.85|3137
1749718200000|2025-06-12 08:50:00|5345.86|5344.36|5348.7|5347.2|5348.7|5347.2|5344.86|5343.36|2676
1749718500000|2025-06-12 08:55:00|5349.7|5348.2|5351.17|5349.67|5352.85|5351.35|5349.7|5348.2|3764
1749718800000|2025-06-12 09:00:00|5351.14|5349.64|5354.15|5352.65|5354.15|5352.65|5349.14|5347.64|3158
1749719100000|2025-06-12 09:05:00|5355.15|5353.65|5355.02|5353.52|5356.02|5354.52|5352.64|5351.14|2844
1749719400000|2025-06-12 09:10:00|5355.1|5353.6|5354.75|5353.25|5356.81|5355.31|5353.75|5352.25|3637
1749719700000|2025-06-12 09:15:00|5354.25|5352.75|5357.22|5355.72|5357.98|5356.48|5354.25|5352.75|7697
1749720000000|2025-06-12 09:20:00|5357.42|5355.92|5355.09|5353.59|5359.25|5357.75|5354.97|5353.47|3605
1749720300000|2025-06-12 09:25:00|5354.09|5352.59|5351.83|5350.33|5355.18|5353.68|5350.99|5349.49|4945
1749720600000|2025-06-12 09:30:00|5351.78|5350.28|5350.99|5349.49|5353.01|5351.51|5346.99|5345.49|2635
1749720900000|2025-06-12 09:35:00|5350.49|5348.99|5351.99|5350.49|5356.99|5355.49|5350.49|5348.99|4023
1749721200000|2025-06-12 09:40:00|5351.95|5350.45|5348.75|5347.25|5351.95|5350.45|5346.95|5345.45|1852
1749721500000|2025-06-12 09:45:00|5347.75|5346.25|5346.64|5345.14|5349.75|5348.25|5344.49|5342.99|2260
1749721800000|2025-06-12 09:50:00|5347.08|5345.58|5342.75|5341.25|5347.08|5345.58|5340.75|5339.25|3281
1749722100000|2025-06-12 09:55:00|5341.75|5340.25|5342.75|5341.25|5344.75|5343.25|5341.75|5340.25|1125
1749722400000|2025-06-12 10:00:00|5342.53|5341.03|5342.42|5340.92|5343.42|5341.92|5338.53|5337.03|1202
1749722700000|2025-06-12 10:05:00|5343.42|5341.92|5341.42|5339.92|5344.42|5342.92|5340.42|5338.92|1707
1749723000000|2025-06-12 10:10:00|5341.21|5339.71|5337.73|5336.23|5341.21|5339.71|5336.01|5334.51|1385
1749723300000|2025-06-12 10:15:00|5338.73|5337.23|5338.91|5337.41|5340.91|5339.41|5338.07|5336.57|6648
1749723600000|2025-06-12 10:20:00|5338.86|5337.36|5330.98|5329.48|5338.98|5337.48|5330.98|5329.48|3222
1749723900000|2025-06-12 10:25:00|5331.06|5329.56|5333.16|5331.66|5335.16|5333.66|5330.06|5328.56|2888
1749724200000|2025-06-12 10:30:00|5333.13|5331.63|5335.12|5333.62|5336.26|5334.76|5333.13|5331.63|2618
1749724500000|2025-06-12 10:35:00|5334.12|5332.62|5339.09|5337.59|5340.13|5338.63|5334.12|5332.62|1795
1749724800000|2025-06-12 10:40:00|5339.16|5337.66|5338.15|5336.65|5342.26|5340.76|5338.04|5336.54|1518
1749725100000|2025-06-12 10:45:00|5339.15|5337.65|5342.3|5340.8|5343.76|5342.26|5339.15|5337.65|12697
1749725400000|2025-06-12 10:50:00|5342.11|5340.61|5346.98|5345.48|5347.14|5345.64|5342.11|5340.61|1483
1749725700000|2025-06-12 10:55:00|5346.48|5344.98|5342.64|5341.14|5346.98|5345.48|5341.64|5340.14|14345
1749726000000|2025-06-12 11:00:00|5342.77|5341.27|5342.54|5341.04|5344.54|5343.04|5341.54|5340.04|6501
1749726300000|2025-06-12 11:05:00|5341.54|5340.04|5342.81|5341.31|5342.81|5341.31|5338.81|5337.31|7533
1749726600000|2025-06-12 11:10:00|5342.75|5341.25|5341.75|5340.25|5343.75|5342.25|5339.75|5338.25|2092
1749726900000|2025-06-12 11:15:00|5340.75|5339.25|5342.75|5341.25|5342.75|5341.25|5339.75|5338.25|865
1749727200000|2025-06-12 11:20:00|5342.67|5341.17|5341.67|5340.17|5342.67|5341.17|5340.67|5339.17|954
1749727500000|2025-06-12 11:25:00|5340.67|5339.17|5340.31|5338.81|5341.31|5339.81|5339.67|5338.17|1677
1749727800000|2025-06-12 11:30:00|5340.38|5338.88|5343.01|5341.51|5344.01|5342.51|5339.01|5337.51|1842
1749728100000|2025-06-12 11:35:00|5342.51|5341.01|5341.01|5339.51|5344.01|5342.51|5339.01|5337.51|2038
1749728400000|2025-06-12 11:40:00|5341.11|5339.61|5345.35|5343.85|5346.35|5344.85|5341.11|5339.61|1113
1749728700000|2025-06-12 11:45:00|5346.35|5344.85|5346.35|5344.85|5348.35|5346.85|5346.35|5344.85|1107
1749729000000|2025-06-12 11:50:00|5345.87|5344.37|5341.7|5340.2|5345.87|5344.37|5339.7|5338.2|1913
1749729300000|2025-06-12 11:55:00|5341.2|5339.7|5341.48|5339.98|5341.7|5340.2|5339.48|5337.98|2070
1749729600000|2025-06-12 12:00:00|5342.25|5340.75|5346.25|5344.75|5347.25|5345.75|5342.25|5340.75|1671
1749729900000|2025-06-12 12:05:00|5346.12|5344.62|5348.21|5346.71|5348.21|5346.71|5346.12|5344.62|1486
1749730200000|2025-06-12 12:10:00|5347.4|5345.9|5347.47|5345.97|5348.93|5347.43|5346.39|5344.89|1422
1749730500000|2025-06-12 12:15:00|5347.58|5346.08|5352.56|5351.06|5352.56|5351.06|5345.95|5344.45|2934
1749730800000|2025-06-12 12:20:00|5352.71|5351.21|5352.04|5350.54|5352.71|5351.21|5349.74|5348.24|2325
1749731100000|2025-06-12 12:25:00|5351.9|5350.4|5351.98|5350.48|5355.48|5353.98|5351.9|5350.4|2669
1749731400000|2025-06-12 12:30:00|5352.16|5350.66|5354.66|5353.16|5356.16|5354.66|5350.66|5349.16|5099
1749731700000|2025-06-12 12:35:00|5354.16|5352.66|5353.8|5352.3|5356.66|5355.16|5352.66|5351.16|2438
1749732000000|2025-06-12 12:40:00|5354.08|5352.58|5357.19|5355.69|5357.19|5355.69|5354.08|5352.58|12327
1749732300000|2025-06-12 12:45:00|5358.19|5356.69|5355.32|5353.82|5358.19|5356.69|5355.19|5353.69|1627
1749732600000|2025-06-12 12:50:00|5355.06|5353.56|5354.04|5352.54|5355.56|5354.06|5352.06|5350.56|2106
1749732900000|2025-06-12 12:55:00|5355.04|5353.54|5356.04|5354.54|5356.04|5354.54|5352.19|5350.69|6835
1749733200000|2025-06-12 13:00:00|5356.08|5354.58|5359.15|5357.65|5361.15|5359.65|5352.15|5350.65|5461
1749733500000|2025-06-12 13:05:00|5358.15|5356.65|5358.04|5356.54|5359.16|5357.66|5356.58|5355.08|1283
1749733800000|2025-06-12 13:10:00|5357.89|5356.39|5355.98|5354.48|5359.89|5358.39|5355.98|5354.48|3337
1749734100000|2025-06-12 13:15:00|5354.98|5353.48|5355.98|5354.48|5355.98|5354.48|5354.98|5353.48|1517
1749734400000|2025-06-12 13:20:00|5356.35|5354.85|5357.35|5355.85|5357.35|5355.85|5353.35|5351.85|1428
1749734700000|2025-06-12 13:25:00|5356.35|5354.85|5355.35|5353.85|5356.35|5354.85|5354.35|5352.85|4156
1749735000000|2025-06-12 13:30:00|5355.23|5353.73|5353.23|5351.73|5357.23|5355.73|5351.23|5349.73|4354
1749735300000|2025-06-12 13:35:00|5352.23|5350.73|5358.23|5356.73|5358.23|5356.73|5352.23|5350.73|3648
1749735600000|2025-06-12 13:40:00|5358.17|5356.67|5361.17|5359.67|5361.17|5359.67|5357.17|5355.67|3558
1749735900000|2025-06-12 13:45:00|5360.17|5358.67|5361.17|5359.67|5363.17|5361.67|5357.17|5355.67|3672
1749736200000|2025-06-12 13:50:00|5361.05|5359.55|5361.97|5360.47|5362.99|5361.49|5361.05|5359.55|1866
1749736500000|2025-06-12 13:55:00|5362.97|5361.47|5360.02|5358.52|5362.97|5361.47|5357.97|5356.47|2572
1749736800000|2025-06-12 14:00:00|5360.22|5358.72|5365.05|5363.55|5367.22|5365.72|5360.22|5358.72|4559
1749737100000|2025-06-12 14:05:00|5366.05|5364.55|5367.99|5366.49|5368.99|5367.49|5363.01|5361.51|3658
1749737400000|2025-06-12 14:10:00|5367.71|5366.21|5371.37|5369.87|5371.37|5369.87|5367.37|5365.87|2750
1749737700000|2025-06-12 14:15:00|5372.37|5370.87|5377.11|5375.61|5377.31|5375.81|5371.37|5369.87|7861
1749738000000|2025-06-12 14:20:00|5376.89|5375.39|5378.02|5376.52|5378.02|5376.52|5374.73|5373.23|2891
1749738300000|2025-06-12 14:25:00|5377.02|5375.52|5379.92|5378.42|5379.92|5378.42|5376.02|5374.52|4612
1749738600000|2025-06-12 14:30:00|5379.95|5378.45|5380.85|5379.35|5381.99|5380.49|5378.86|5377.36|4629
1749738900000|2025-06-12 14:35:00|5379.85|5378.35|5380.52|5379.02|5381.8|5380.3|5378.34|5376.84|6324
1749739200000|2025-06-12 14:40:00|5380.73|5379.23|5380.82|5379.32|5382.73|5381.23|5378.73|5377.23|4078
1749739500000|2025-06-12 14:45:00|5379.82|5378.32|5378.98|5377.48|5380.82|5379.32|5377.82|5376.32|6161
1749739800000|2025-06-12 14:50:00|5379|5377.5|5372.96|5371.46|5379|5377.5|5371.96|5370.46|4728
1749740100000|2025-06-12 14:55:00|5373.96|5372.46|5373.96|5372.46|5375.96|5374.46|5372.96|5371.46|4950
1749740400000|2025-06-12 15:00:00|5374.07|5372.57|5376.21|5374.71|5378.07|5376.57|5373.07|5371.57|3434
1749740700000|2025-06-12 15:05:00|5376.71|5375.21|5374.71|5373.21|5376.71|5375.21|5373.71|5372.21|3852
1749741000000|2025-06-12 15:10:00|5374.67|5373.17|5374.66|5373.16|5376.43|5374.93|5373.66|5372.16|8220
1749741300000|2025-06-12 15:15:00|5375.66|5374.16|5370.14|5368.64|5376.66|5375.16|5369.23|5367.73|14098
1749741600000|2025-06-12 15:20:00|5370.47|5368.97|5363.39|5361.89|5370.47|5368.97|5362.39|5360.89|18872
1749741900000|2025-06-12 15:25:00|5362.39|5360.89|5362.9|5361.4|5363.7|5362.2|5359.7|5358.2|27414
1749742200000|2025-06-12 15:30:00|5363.9|5362.4|5360.61|5359.11|5364.9|5363.4|5356.61|5355.11|28871
1749742500000|2025-06-12 15:35:00|5361.61|5360.11|5358.61|5357.11|5362.61|5361.11|5357.61|5356.11|10196
1749742800000|2025-06-12 15:40:00|5357.61|5356.11|5359.37|5357.87|5360.61|5359.11|5357.61|5356.11|7270
1749743100000|2025-06-12 15:45:00|5360.37|5358.87|5355.43|5353.93|5360.37|5358.87|5354.22|5352.72|6718
1749743400000|2025-06-12 15:50:00|5355.93|5354.43|5355.37|5353.87|5355.93|5354.43|5353.37|5351.87|5298
1749743700000|2025-06-12 15:55:00|5354.37|5352.87|5355.36|5353.86|5357.36|5355.86|5353.36|5351.86|2387
1749744000000|2025-06-12 16:00:00|5356.36|5354.86|5356.36|5354.86|5359.36|5357.86|5355.36|5353.86|5036
1749744300000|2025-06-12 16:05:00|5356.86|5355.36|5360.73|5359.23|5361.34|5359.84|5355.36|5353.86|4925
1749744600000|2025-06-12 16:10:00|5361.23|5359.73|5362.72|5361.22|5364.26|5362.76|5360.23|5358.73|4221
1749744900000|2025-06-12 16:15:00|5363.72|5362.22|5359.49|5357.99|5363.72|5362.22|5358.49|5356.99|1587
1749745200000|2025-06-12 16:20:00|5358.99|5357.49|5355.71|5354.21|5360.71|5359.21|5354.71|5353.21|987
1749745500000|2025-06-12 16:25:00|5356.71|5355.21|5360.79|5359.29|5363.79|5362.29|5355.49|5353.99|3093
1749745800000|2025-06-12 16:30:00|5359.79|5358.29|5361.47|5359.97|5361.47|5359.97|5353.63|5352.13|3614
1749746100000|2025-06-12 16:35:00|5360.97|5359.47|5364.47|5362.97|5365.47|5363.97|5360.97|5359.47|1389
1749746400000|2025-06-12 16:40:00|5363.47|5361.97|5364.67|5363.17|5364.81|5363.31|5362.64|5361.14|1123
1749746700000|2025-06-12 16:45:00|5363.67|5362.17|5362.68|5361.18|5363.68|5362.18|5361.68|5360.18|703
1749747000000|2025-06-12 16:50:00|5361.68|5360.18|5360.47|5358.97|5363.68|5362.18|5359.97|5358.47|729
1749747300000|2025-06-12 16:55:00|5359.47|5357.97|5361.71|5360.21|5362.71|5361.21|5359.47|5357.97|627
1749747600000|2025-06-12 17:00:00|5362.21|5360.71|5364.55|5363.05|5365.71|5364.21|5361.71|5360.21|784
1749747900000|2025-06-12 17:05:00|5365.05|5363.55|5364.17|5362.67|5365.17|5363.67|5362.91|5361.41|248
1749748200000|2025-06-12 17:10:00|5364.28|5362.78|5365.33|5363.83|5366.34|5364.84|5363.28|5361.78|579
1749748500000|2025-06-12 17:15:00|5365.25|5363.75|5365.71|5364.21|5365.89|5364.39|5363.17|5361.67|338
1749748800000|2025-06-12 17:20:00|5365.84|5364.34|5363.9|5362.4|5366.47|5364.97|5363.9|5362.4|213
1749749100000|2025-06-12 17:25:00|5364.9|5363.4|5365.11|5363.61|5365.9|5364.4|5362.9|5361.4|1216
1749749400000|2025-06-12 17:30:00|5366.11|5364.61|5368.12|5366.62|5369.22|5367.72|5366.11|5364.61|481
1749749700000|2025-06-12 17:35:00|5368.62|5367.12|5367.73|5366.23|5369.12|5367.62|5367.12|5365.62|228
1749750000000|2025-06-12 17:40:00|5368.23|5366.73|5368.85|5367.35|5368.85|5367.35|5366.85|5365.35|269
1749750300000|2025-06-12 17:45:00|5367.85|5366.35|5367.47|5365.97|5368.85|5367.35|5366.85|5365.35|317
1749750600000|2025-06-12 17:50:00|5368.47|5366.97|5368.47|5366.97|5368.47|5366.97|5367.47|5365.97|278
1749750900000|2025-06-12 17:55:00|5367.47|5365.97|5367.96|5366.46|5368.47|5366.97|5366.96|5365.46|266
1749751200000|2025-06-12 18:00:00|5366.96|5365.46|5368.96|5367.46|5368.96|5367.46|5366.96|5365.46|312
1749751500000|2025-06-12 18:05:00|5369.96|5368.46|5368.96|5367.46|5369.96|5368.46|5367.96|5366.46|185
1749751800000|2025-06-12 18:10:00|5368.46|5366.96|5367.12|5365.62|5369.12|5367.62|5367.12|5365.62|331
1749752100000|2025-06-12 18:15:00|5368.12|5366.62|5367.01|5365.51|5369.01|5367.51|5367.01|5365.51|247
1749752400000|2025-06-12 18:20:00|5368.01|5366.51|5364.84|5363.34|5368.01|5366.51|5364.84|5363.34|216
1749752700000|2025-06-12 18:25:00|5365.84|5364.34|5363.84|5362.34|5365.84|5364.34|5362.84|5361.34|330
1749753000000|2025-06-12 18:30:00|5364.84|5363.34|5362.82|5361.32|5364.84|5363.34|5361.82|5360.32|198
1749753300000|2025-06-12 18:35:00|5363.82|5362.32|5364.55|5363.05|5364.82|5363.32|5362.55|5361.05|58
1749753600000|2025-06-12 18:40:00|5364.05|5362.55|5363.89|5362.39|5364.71|5363.21|5362.71|5361.21|275
1749753900000|2025-06-12 18:45:00|5363.74|5362.24|5364.56|5363.06|5365.06|5363.56|5362.92|5361.42|56
1749754200000|2025-06-12 18:50:00|5365.06|5363.56|5364.89|5363.39|5366.56|5365.06|5364.89|5363.39|113
1749754500000|2025-06-12 18:55:00|5365.89|5364.39|5366.1|5364.6|5366.1|5364.6|5364.89|5363.39|35
1749754800000|2025-06-12 19:00:00|5366.6|5365.1|5367.1|5365.6|5368.1|5366.6|5366.1|5364.6|83
1749755100000|2025-06-12 19:05:00|5366.1|5364.6|5365.23|5363.73|5367.1|5365.6|5365.1|5363.6|288
1749755400000|2025-06-12 19:10:00|5365.29|5363.79|5364.59|5363.09|5366.29|5364.79|5364.09|5362.59|198
1749755700000|2025-06-12 19:15:00|5364.09|5362.59|5365.66|5364.16|5366.16|5364.66|5364.09|5362.59|91
1749756000000|2025-06-12 19:20:00|5365.16|5363.66|5365.14|5363.64|5366.25|5364.75|5364.25|5362.75|47
1749756300000|2025-06-12 19:25:00|5364.14|5362.64|5364|5362.5|5365.14|5363.64|5363.88|5362.38|272
1749756600000|2025-06-12 19:30:00|5363|5361.5|5363.77|5362.27|5364.93|5363.43|5362.58|5361.08|487
1749756900000|2025-06-12 19:35:00|5363.27|5361.77|5363.58|5362.08|5363.77|5362.27|5362.77|5361.27|64
1749757200000|2025-06-12 19:40:00|5362.58|5361.08|5360.58|5359.08|5362.58|5361.08|5360.58|5359.08|737
1749757500000|2025-06-12 19:45:00|5359.58|5358.08|5363.47|5361.97|5363.47|5361.97|5359.58|5358.08|694
1749757800000|2025-06-12 19:50:00|5362.47|5360.97|5364.02|5362.52|5365.47|5363.97|5362.02|5360.52|1575
1749758100000|2025-06-12 19:55:00|5365.02|5363.52|5366.92|5365.42|5367.42|5365.92|5363.92|5362.42|1840
1749758400000|2025-06-12 20:00:00|5367.47|5364.47|5365.67|5362.67|5367.87|5364.87|5365.17|5362.17|9
1749758700000|2025-06-12 20:05:00|5366.47|5363.47|5366.07|5363.07|5367.47|5364.47|5365.27|5362.27|0
1749759000000|2025-06-12 20:10:00|5365.87|5362.87|5365.27|5362.27|5367.17|5364.17|5365.27|5362.27|0
1749759300000|2025-06-12 20:15:00|5365.07|5362.07|5364.27|5361.27|5365.67|5362.67|5364.07|5361.07|0
1749759600000|2025-06-12 20:20:00|5364.07|5361.07|5363.07|5360.07|5364.27|5361.27|5362.87|5359.87|0
1749759900000|2025-06-12 20:25:00|5362.87|5359.87|5363.17|5360.17|5364.07|5361.07|5362.77|5359.77|0
1749760200000|2025-06-12 20:30:00|5362.97|5359.97|5363.07|5360.07|5363.17|5360.17|5361.67|5358.67|0
1749760500000|2025-06-12 20:35:00|5362.47|5359.47|5363.87|5360.87|5364.07|5361.07|5362.47|5359.47|0
1749760800000|2025-06-12 20:40:00|5363.67|5360.67|5362.27|5359.27|5364.07|5361.07|5361.87|5358.87|0
1749761100000|2025-06-12 20:45:00|5362.07|5359.07|5362.47|5359.47|5362.87|5359.87|5362.07|5359.07|0
1749761400000|2025-06-12 20:50:00|5362.27|5359.27|5362.67|5359.67|5362.97|5359.97|5361.47|5358.47|0
1749761700000|2025-06-12 20:55:00|5362.57|5359.57|5361.47|5358.47|5362.77|5359.77|5361.47|5358.47|0
1749762000000|2025-06-12 21:00:00|5361.77|5358.77|5361.97|5358.97|5362.37|5359.37|5361.77|5358.77|0
1749762300000|2025-06-12 21:05:00|5361.67|5358.67|5362.27|5359.27|5362.27|5359.27|5361.57|5358.57|0
1749762600000|2025-06-12 21:10:00|5362.47|5359.47|5362.27|5359.27|5362.47|5359.47|5362.07|5359.07|0
1749762900000|2025-06-12 21:15:00|5362.37|5359.37|5362.27|5359.27|5362.57|5359.57|5362.07|5359.07|0
1749763200000|2025-06-12 21:20:00|5362.07|5359.07|5361.77|5358.77|5362.07|5359.07|5361.57|5358.57|0
1749763500000|2025-06-12 21:25:00|5362.17|5359.17|5361.97|5358.97|5362.17|5359.17|5361.87|5358.87|0
1749763800000|2025-06-12 21:30:00|5361.87|5358.87|5362.47|5359.47|5362.47|5359.47|5361.87|5358.87|0
1749764100000|2025-06-12 21:35:00|5362.37|5359.37|5363.37|5360.37|5363.57|5360.57|5362.37|5359.37|0
1749764700000|2025-06-12 21:45:00|5363.47|5360.47|5363.67|5360.67|5364.07|5361.07|5363.47|5360.47|0
1749765000000|2025-06-12 21:50:00|5363.77|5360.77|5363.57|5360.57|5363.77|5360.77|5363.37|5360.37|0
1749765300000|2025-06-12 21:55:00|5363.67|5360.67|5363.57|5360.57|5363.87|5360.87|5363.57|5360.57|0
1749765600000|2025-06-12 22:00:00|5363.37|5360.37|5359.17|5356.17|5363.37|5360.37|5358.17|5355.17|0
1749765900000|2025-06-12 22:05:00|5359.27|5356.27|5358.17|5355.17|5359.87|5356.87|5357.37|5354.37|0
1749766200000|2025-06-12 22:10:00|5358.27|5355.27|5359.67|5356.67|5359.77|5356.77|5358.17|5355.17|0
1749766500000|2025-06-12 22:15:00|5359.47|5356.47|5357.77|5354.77|5359.47|5356.47|5357.57|5354.57|0
1749766800000|2025-06-12 22:20:00|5357.87|5354.87|5357.77|5354.77|5358.47|5355.47|5357.37|5354.37|0
1749767100000|2025-06-12 22:25:00|5357.37|5354.37|5356.57|5353.57|5357.57|5354.57|5355.97|5352.97|0
1749767400000|2025-06-12 22:30:00|5356.37|5353.37|5355.27|5352.27|5356.37|5353.37|5353.17|5350.17|0
1749767700000|2025-06-12 22:35:00|5355.17|5352.17|5354.77|5351.77|5355.57|5352.57|5354.27|5351.27|0
1749768000000|2025-06-12 22:40:00|5354.87|5351.87|5355.2|5352.2|5355.4|5352.4|5354.27|5351.27|0
1749768300000|2025-06-12 22:45:00|5355.1|5352.1|5357|5354|5357.7|5354.7|5355.1|5352.1|0
1749768600000|2025-06-12 22:50:00|5357.2|5354.2|5356.6|5353.6|5357.4|5354.4|5356.6|5353.6|0
1749768900000|2025-06-12 22:55:00|5356.5|5353.5|5357.3|5354.3|5358|5355|5356.5|5353.5|0
1749769200000|2025-06-12 23:00:00|5357.2|5354.2|5356.7|5353.7|5357.5|5354.5|5356.3|5353.3|0
1749769500000|2025-06-12 23:05:00|5356.8|5353.8|5357.3|5354.3|5358.2|5355.2|5356.5|5353.5|0
1749769800000|2025-06-12 23:10:00|5357.2|5354.2|5357.3|5354.3|5357.5|5354.5|5356.7|5353.7|0
1749770100000|2025-06-12 23:15:00|5357.4|5354.4|5356.7|5353.7|5357.9|5354.9|5356.7|5353.7|0
1749770400000|2025-06-12 23:20:00|5356.6|5353.6|5357.5|5354.5|5357.7|5354.7|5356.5|5353.5|0
1749770700000|2025-06-12 23:25:00|5357.6|5354.6|5357.2|5354.2|5357.8|5354.8|5356.8|5353.8|0
1749771000000|2025-06-12 23:30:00|5357.1|5354.1|5357.5|5354.5|5357.7|5354.7|5356|5353|0
1749771300000|2025-06-12 23:35:00|5357.6|5354.6|5357.7|5354.7|5358|5355|5356.4|5353.4|0
1749771600000|2025-06-12 23:40:00|5357.6|5354.6|5356.4|5353.4|5358.5|5355.5|5354.1|5351.1|0
1749771900000|2025-06-12 23:45:00|5356.2|5353.2|5356.1|5353.1|5357.2|5354.2|5354.8|5351.8|0
1749772200000|2025-06-12 23:50:00|5356.2|5353.2|5355.5|5352.5|5357|5354|5354.9|5351.9|0
1749772500000|2025-06-12 23:55:00|5355.7|5352.7|5340.7|5337.7|5355.7|5352.7|5340.6|5337.6|0
1749772800000|2025-06-13 00:00:00|5340.6|5337.6|5316.9|5313.9|5340.6|5337.6|5314.1|5311.1|0
1749773100000|2025-06-13 00:05:00|5317.1|5314.1|5319.3|5316.3|5327|5324|5303|5300|0
1749773400000|2025-06-13 00:10:00|5319.4|5316.4|5328.9|5325.9|5332.9|5329.9|5318.2|5315.2|0
1749773700000|2025-06-13 00:15:00|5329.2|5326.2|5286.3|5284.3|5329.9|5326.9|5283.31|5281.31|3692
1749774000000|2025-06-13 00:20:00|5288.3|5286.3|5275.3|5273.3|5288.8|5286.8|5270.3|5268.3|2382
1749774300000|2025-06-13 00:25:00|5274.3|5272.3|5279.3|5277.3|5281.8|5279.8|5273.3|5271.3|551
1749774600000|2025-06-13 00:30:00|5279.8|5277.8|5281.3|5279.3|5291.3|5289.3|5274.3|5272.3|1219
1749774900000|2025-06-13 00:35:00|5281.8|5279.8|5279.3|5277.3|5284.8|5282.8|5279.3|5277.3|477
1749775200000|2025-06-13 00:40:00|5280.3|5278.3|5278.81|5276.81|5284.3|5282.3|5276.8|5274.8|5965
1749775500000|2025-06-13 00:45:00|5279.31|5277.31|5285.81|5283.81|5288.31|5286.31|5277.81|5275.81|3632
1749775800000|2025-06-13 00:50:00|5285.31|5283.31|5256.81|5254.81|5286.81|5284.81|5256.31|5254.31|1484
1749776100000|2025-06-13 00:55:00|5257.31|5255.31|5266.31|5264.31|5269.31|5267.31|5257.31|5255.31|562
1749776400000|2025-06-13 01:00:00|5266.81|5264.81|5267.81|5265.81|5271.31|5269.31|5263.31|5261.31|385
1749776700000|2025-06-13 01:05:00|5267.31|5265.31|5272.81|5270.81|5275.81|5273.81|5265.31|5263.31|233
1749777000000|2025-06-13 01:10:00|5273.31|5271.31|5263.31|5261.31|5274.31|5272.31|5258.31|5256.31|1005
1749777300000|2025-06-13 01:15:00|5264.31|5262.31|5269.31|5267.31|5275.31|5273.31|5263.31|5261.31|715
1749777600000|2025-06-13 01:20:00|5269.81|5267.81|5273.81|5271.81|5275.81|5273.81|5269.81|5267.81|119
1749777900000|2025-06-13 01:25:00|5274.31|5272.31|5261.81|5259.81|5276.31|5274.31|5261.31|5259.31|473
1749778200000|2025-06-13 01:30:00|5262.31|5260.31|5256.8|5254.8|5262.31|5260.31|5248.3|5246.3|871
1749778500000|2025-06-13 01:35:00|5256.3|5254.3|5268.3|5266.3|5268.8|5266.8|5256.3|5254.3|410
1749778800000|2025-06-13 01:40:00|5267.8|5265.8|5266.8|5264.8|5270.8|5268.8|5263.8|5261.8|518
1749779100000|2025-06-13 01:45:00|5266.3|5264.3|5270.8|5268.8|5272.8|5270.8|5266.3|5264.3|124
1749779400000|2025-06-13 01:50:00|5271.3|5269.3|5277.3|5275.3|5277.8|5275.8|5270.3|5268.3|207
1749779700000|2025-06-13 01:55:00|5277.8|5275.8|5283.8|5281.8|5287.3|5285.3|5277.8|5275.8|290
1749780000000|2025-06-13 02:00:00|5283.3|5281.3|5274.8|5272.8|5284.3|5282.3|5274.3|5272.3|292
1749780300000|2025-06-13 02:05:00|5275.3|5273.3|5279.3|5277.3|5279.3|5277.3|5271.8|5269.8|1244
1749780600000|2025-06-13 02:10:00|5279.8|5277.8|5276.3|5274.3|5280.8|5278.8|5276.3|5274.3|117
1749780900000|2025-06-13 02:15:00|5275.8|5273.8|5274.8|5272.8|5278.8|5276.8|5272.3|5270.3|233
1749781200000|2025-06-13 02:20:00|5275.3|5273.3|5265.8|5263.8|5276.3|5274.3|5265.8|5263.8|1359
1749781500000|2025-06-13 02:25:00|5266.3|5264.3|5265.3|5263.3|5267.8|5265.8|5262.3|5260.3|160
1749781800000|2025-06-13 02:30:00|5265.8|5263.8|5256.3|5254.3|5265.8|5263.8|5253.3|5251.3|465
1749782100000|2025-06-13 02:35:00|5256.8|5254.8|5251.8|5249.8|5257.8|5255.8|5249.3|5247.3|190
1749782400000|2025-06-13 02:40:00|5251.3|5249.3|5246.8|5244.8|5252.8|5250.8|5242.3|5240.3|419
1749782700000|2025-06-13 02:45:00|5247.3|5245.3|5260.8|5258.8|5261.8|5259.8|5247.3|5245.3|415
1749783000000|2025-06-13 02:50:00|5261.3|5259.3|5255.3|5253.3|5261.3|5259.3|5255.3|5253.3|156
1749783300000|2025-06-13 02:55:00|5256.8|5254.8|5258.8|5256.8|5259.3|5257.3|5253.8|5251.8|175
1749783600000|2025-06-13 03:00:00|5259.3|5257.3|5255.3|5253.3|5261.3|5259.3|5254.3|5252.3|304
1749783900000|2025-06-13 03:05:00|5254.3|5252.3|5262.3|5260.3|5264.3|5262.3|5253.3|5251.3|274
1749784200000|2025-06-13 03:10:00|5263.3|5261.3|5269.3|5267.3|5269.3|5267.3|5262.3|5260.3|308
1749784500000|2025-06-13 03:15:00|5269.8|5267.8|5278.3|5276.3|5278.3|5276.3|5267.3|5265.3|388
1749784800000|2025-06-13 03:20:00|5279.3|5277.3|5275.3|5273.3|5279.3|5277.3|5275.3|5273.3|292
1749785100000|2025-06-13 03:25:00|5276.3|5274.3|5272.8|5270.8|5276.3|5274.3|5272.8|5270.8|97
1749785400000|2025-06-13 03:30:00|5273.3|5271.3|5272.8|5270.8|5273.3|5271.3|5270.3|5268.3|211
1749785700000|2025-06-13 03:35:00|5272.3|5270.3|5274.8|5272.8|5274.8|5272.8|5270.3|5268.3|61
1749786000000|2025-06-13 03:40:00|5274.3|5272.3|5268.3|5266.3|5275.3|5273.3|5267.8|5265.8|176
1749786300000|2025-06-13 03:45:00|5268.8|5266.8|5270.3|5268.3|5271.8|5269.8|5268.8|5266.8|128
1749786600000|2025-06-13 03:50:00|5270.8|5268.8|5277.3|5275.3|5277.8|5275.8|5270.3|5268.3|210
1749786900000|2025-06-13 03:55:00|5277.8|5275.8|5276.8|5274.8|5278.8|5276.8|5276.3|5274.3|41
1749787200000|2025-06-13 04:00:00|5276.3|5274.3|5273.8|5271.8|5277.3|5275.3|5272.3|5270.3|117
1749787500000|2025-06-13 04:05:00|5273.3|5271.3|5273.8|5271.8|5275.3|5273.3|5272.8|5270.8|154
1749787800000|2025-06-13 04:10:00|5273.3|5271.3|5273.3|5271.3|5274.3|5272.3|5270.3|5268.3|271
1749788100000|2025-06-13 04:15:00|5272.8|5270.8|5271.3|5269.3|5272.8|5270.8|5269.3|5267.3|393
1749788400000|2025-06-13 04:20:00|5271.8|5269.8|5270.3|5268.3|5273.3|5271.3|5270.3|5268.3|263
1749788700000|2025-06-13 04:25:00|5271.3|5269.3|5269.31|5267.31|5271.3|5269.3|5268.3|5266.3|309
1749789000000|2025-06-13 04:30:00|5269.81|5267.81|5272.31|5270.31|5273.31|5271.31|5267.31|5265.31|327
1749789300000|2025-06-13 04:35:00|5271.81|5269.81|5266.31|5264.31|5271.81|5269.81|5266.31|5264.31|106
1749789600000|2025-06-13 04:40:00|5266.81|5264.81|5269.31|5267.31|5273.31|5271.31|5266.31|5264.31|401
1749789900000|2025-06-13 04:45:00|5268.81|5266.81|5272.31|5270.31|5274.31|5272.31|5268.31|5266.31|498
1749790200000|2025-06-13 04:50:00|5271.81|5269.81|5271.81|5269.81|5274.31|5272.31|5270.31|5268.31|108
1749790500000|2025-06-13 04:55:00|5271.31|5269.31|5268.31|5266.31|5273.31|5271.31|5268.31|5266.31|131
1749790800000|2025-06-13 05:00:00|5267.81|5265.81|5262.81|5260.81|5268.31|5266.31|5261.81|5259.81|599
1749791100000|2025-06-13 05:05:00|5262.31|5260.31|5265.81|5263.81|5267.31|5265.31|5262.31|5260.31|290
1749791400000|2025-06-13 05:10:00|5266.31|5264.31|5269.31|5267.31|5269.31|5267.31|5266.31|5264.31|150
1749791700000|2025-06-13 05:15:00|5268.31|5266.31|5266.67|5264.67|5269.35|5267.35|5265.43|5263.43|99
1749792000000|2025-06-13 05:20:00|5266.98|5264.98|5270.88|5268.88|5271.38|5269.38|5266.81|5264.81|255
1749792300000|2025-06-13 05:25:00|5271.38|5269.38|5273.05|5271.05|5274.89|5272.89|5269.65|5267.65|360
1749792600000|2025-06-13 05:30:00|5272.05|5270.05|5272.58|5270.58|5272.91|5270.91|5268.38|5266.38|345
1749792900000|2025-06-13 05:35:00|5273.08|5271.08|5269.14|5267.14|5274.08|5272.08|5268.23|5266.23|362
1749793200000|2025-06-13 05:40:00|5268.64|5266.64|5267.8|5265.8|5270.83|5268.83|5265.11|5263.11|372
1749793500000|2025-06-13 05:45:00|5267.3|5265.3|5270.3|5268.3|5271.3|5269.3|5263.3|5261.3|801
1749793800000|2025-06-13 05:50:00|5269.8|5267.8|5273.96|5271.96|5274.96|5272.96|5262.3|5260.3|1590
1749794100000|2025-06-13 05:55:00|5274.96|5272.96|5278.96|5276.96|5280.96|5278.96|5273.96|5271.96|4500
1749794400000|2025-06-13 06:00:00|5278.8|5277.3|5287.55|5286.05|5291.55|5290.05|5275.3|5273.8|3743
1749794700000|2025-06-13 06:05:00|5286.55|5285.05|5286.55|5285.05|5288.55|5287.05|5283.55|5282.05|2125
1749795000000|2025-06-13 06:10:00|5287.05|5285.55|5281.55|5280.05|5289.55|5288.05|5280.55|5279.05|4504
1749795300000|2025-06-13 06:15:00|5282.05|5280.55|5276.55|5275.05|5284.55|5283.05|5272.55|5271.05|4332
1749795600000|2025-06-13 06:20:00|5277.55|5276.05|5272.87|5271.37|5277.55|5276.05|5269.87|5268.37|2819
1749795900000|2025-06-13 06:25:00|5273.87|5272.37|5268.87|5267.37|5274.87|5273.37|5266.87|5265.37|4348
1749796200000|2025-06-13 06:30:00|5269.87|5268.37|5272.87|5271.37|5274.87|5273.37|5269.87|5268.37|1578
1749796500000|2025-06-13 06:35:00|5273.87|5272.37|5265.87|5264.37|5273.87|5272.37|5262.37|5260.87|5421
1749796800000|2025-06-13 06:40:00|5264.87|5263.37|5262.35|5260.85|5265.87|5264.37|5260.35|5258.85|4706
1749797100000|2025-06-13 06:45:00|5262.85|5261.35|5269.5|5268|5269.5|5268|5259.5|5258|5027
1749797400000|2025-06-13 06:50:00|5269|5267.5|5272.5|5271|5276.5|5275|5268|5266.5|4815
1749797700000|2025-06-13 06:55:00|5273.5|5272|5280|5278.5|5280|5278.5|5265.5|5264|6440
1749798000000|2025-06-13 07:00:00|5279.5|5278|5284.64|5283.14|5290.73|5289.23|5278.59|5277.09|18572
1749798300000|2025-06-13 07:05:00|5283.64|5282.14|5283.53|5282.03|5284.64|5283.14|5276.64|5275.14|9317
1749798600000|2025-06-13 07:10:00|5282.53|5281.03|5287.7|5286.2|5288.7|5287.2|5279.65|5278.15|5870
1749798900000|2025-06-13 07:15:00|5286.7|5285.2|5285.7|5284.2|5291.7|5290.2|5283.7|5282.2|10339
1749799200000|2025-06-13 07:20:00|5285.88|5284.38|5283.74|5282.24|5290.81|5289.31|5280.81|5279.31|9314
1749799500000|2025-06-13 07:25:00|5282.74|5281.24|5286.12|5284.62|5288.36|5286.86|5282.74|5281.24|3981
1749799800000|2025-06-13 07:30:00|5286.3|5284.8|5289.39|5287.89|5293.3|5291.8|5285.3|5283.8|7409
1749800100000|2025-06-13 07:35:00|5289.89|5288.39|5297.77|5296.27|5299.75|5298.25|5289.89|5288.39|13171
1749800400000|2025-06-13 07:40:00|5297.46|5295.96|5303.57|5302.07|5304.57|5303.07|5296.32|5294.82|29556
1749800700000|2025-06-13 07:45:00|5302.57|5301.07|5297.23|5295.73|5303.57|5302.07|5295.73|5294.23|16469
1749801000000|2025-06-13 07:50:00|5297.74|5296.24|5304.77|5303.27|5304.99|5303.49|5297.21|5295.71|21736
1749801300000|2025-06-13 07:55:00|5304.85|5303.35|5298.24|5296.74|5304.85|5303.35|5295.24|5293.74|7117
1749801600000|2025-06-13 08:00:00|5297.95|5296.45|5303.62|5302.12|5309.68|5308.18|5297.95|5296.45|6327
1749801900000|2025-06-13 08:05:00|5304.62|5303.12|5309.63|5308.13|5309.63|5308.13|5304.62|5303.12|8570
1749802200000|2025-06-13 08:10:00|5309.48|5307.98|5309.12|5307.62|5311.12|5309.62|5307.48|5305.98|6684
1749802500000|2025-06-13 08:15:00|5308.12|5306.62|5310.38|5308.88|5311.38|5309.88|5306.38|5304.88|10208
1749802800000|2025-06-13 08:20:00|5310.49|5308.99|5301.76|5300.26|5310.49|5308.99|5299.49|5297.99|9957
1749803100000|2025-06-13 08:25:00|5300.76|5299.26|5296.77|5295.27|5301.76|5300.26|5291.62|5290.12|6522
1749803400000|2025-06-13 08:30:00|5297.16|5295.66|5292.38|5290.88|5297.16|5295.66|5290.38|5288.88|10112
1749803700000|2025-06-13 08:35:00|5293.38|5291.88|5288.09|5286.59|5297.23|5295.73|5287.09|5285.59|5400
1749804000000|2025-06-13 08:40:00|5287.83|5286.33|5284.13|5282.63|5288.83|5287.33|5281.67|5280.17|8819
1749804300000|2025-06-13 08:45:00|5285.13|5283.63|5280.37|5278.87|5285.13|5283.63|5274.35|5272.85|28752
1749804600000|2025-06-13 08:50:00|5280.63|5279.13|5285.26|5283.76|5288.59|5287.09|5280.63|5279.13|7688
1749804900000|2025-06-13 08:55:00|5283.26|5281.76|5280.16|5278.66|5285.4|5283.9|5279.16|5277.66|4575
1749805200000|2025-06-13 09:00:00|5279.74|5278.24|5290.14|5288.64|5293.74|5292.24|5278.74|5277.24|7480
1749805500000|2025-06-13 09:05:00|5289.14|5287.64|5290.84|5289.34|5291.84|5290.34|5285.43|5283.93|4802
1749805800000|2025-06-13 09:10:00|5291.14|5289.64|5287.23|5285.73|5294.73|5293.23|5280.23|5278.73|5236
1749806100000|2025-06-13 09:15:00|5286.23|5284.73|5285.21|5283.71|5290.69|5289.19|5284.19|5282.69|4089
1749806400000|2025-06-13 09:20:00|5285.15|5283.65|5291.07|5289.57|5291.07|5289.57|5282.11|5280.61|4811
1749806700000|2025-06-13 09:25:00|5290.81|5289.31|5290.64|5289.14|5291.81|5290.31|5288.53|5287.03|2530
1749807000000|2025-06-13 09:30:00|5290.48|5288.98|5285.42|5283.92|5290.48|5288.98|5284.27|5282.77|2808
1749807300000|2025-06-13 09:35:00|5285.92|5284.42|5287.57|5286.07|5291.42|5289.92|5285.42|5283.92|3850
1749807600000|2025-06-13 09:40:00|5287.6|5286.1|5287.63|5286.13|5290.63|5289.13|5284.6|5283.1|6531
1749807900000|2025-06-13 09:45:00|5288.63|5287.13|5283.39|5281.89|5288.63|5287.13|5283.39|5281.89|22533
1749808200000|2025-06-13 09:50:00|5283.69|5282.19|5289.08|5287.58|5291.08|5289.58|5282.45|5280.95|14816
1749808500000|2025-06-13 09:55:00|5288.08|5286.58|5291.99|5290.49|5292.99|5291.49|5287.18|5285.68|15158
1749808800000|2025-06-13 10:00:00|5292.99|5291.49|5286.99|5285.49|5294.99|5293.49|5285.49|5283.99|4576
1749809100000|2025-06-13 10:05:00|5285.99|5284.49|5284.99|5283.49|5286.99|5285.49|5282.99|5281.49|3479
1749809400000|2025-06-13 10:10:00|5284.9|5283.4|5285.51|5284.01|5288.9|5287.4|5283.51|5282.01|2429
1749809700000|2025-06-13 10:15:00|5286.51|5285.01|5284.51|5283.01|5286.51|5285.01|5281.51|5280.01|3209
1749810000000|2025-06-13 10:20:00|5284.52|5283.02|5278.44|5276.94|5284.52|5283.02|5276.44|5274.94|4185
1749810300000|2025-06-13 10:25:00|5277.44|5275.94|5283.12|5281.62|5287.47|5285.97|5277.24|5275.74|4276
1749810600000|2025-06-13 10:30:00|5282.86|5281.36|5279.92|5278.42|5283.8|5282.3|5279.8|5278.3|2889
1749810900000|2025-06-13 10:35:00|5280.92|5279.42|5277.82|5276.32|5280.92|5279.42|5277.82|5276.32|2201
1749811200000|2025-06-13 10:40:00|5278.14|5276.64|5277.23|5275.73|5281.53|5280.03|5277.23|5275.73|3187
1749811500000|2025-06-13 10:45:00|5278.23|5276.73|5280.17|5278.67|5283.06|5281.56|5278.11|5276.61|7448
1749811800000|2025-06-13 10:50:00|5279.88|5278.38|5282.72|5281.22|5283.72|5282.22|5278.88|5277.38|3747
1749812100000|2025-06-13 10:55:00|5281.72|5280.22|5285.72|5284.22|5285.72|5284.22|5280.72|5279.22|6406
1749812400000|2025-06-13 11:00:00|5285.49|5283.99|5293.71|5292.21|5293.71|5292.21|5284.49|5282.99|6504
1749812700000|2025-06-13 11:05:00|5292.71|5291.21|5294.71|5293.21|5295.71|5294.21|5290.71|5289.21|3911
1749813000000|2025-06-13 11:10:00|5294.08|5292.58|5288.08|5286.58|5294.08|5292.58|5288.08|5286.58|5817
1749813300000|2025-06-13 11:15:00|5288.58|5287.08|5293.08|5291.58|5293.08|5291.58|5288.58|5287.08|2955
1749813600000|2025-06-13 11:20:00|5293.83|5292.33|5287.83|5286.33|5293.83|5292.33|5285.83|5284.33|9846
1749813900000|2025-06-13 11:25:00|5287.33|5285.83|5283.14|5281.64|5287.33|5285.83|5282.14|5280.64|4069
1749814200000|2025-06-13 11:30:00|5283.49|5281.99|5287.27|5285.77|5287.27|5285.77|5283.27|5281.77|5386
1749814500000|2025-06-13 11:35:00|5288.27|5286.77|5292.27|5290.77|5292.27|5290.77|5288.27|5286.77|5957
1749814800000|2025-06-13 11:40:00|5291.52|5290.02|5293.1|5291.6|5293.52|5292.02|5291.52|5290.02|3286
1749815100000|2025-06-13 11:45:00|5294.1|5292.6|5300.13|5298.63|5301.52|5300.02|5294.1|5292.6|3349
1749815400000|2025-06-13 11:50:00|5301.13|5299.63|5300.51|5299.01|5306.51|5305.01|5300.01|5298.51|6050
1749815700000|2025-06-13 11:55:00|5301.51|5300.01|5301.49|5299.99|5303.49|5301.99|5300.51|5299.01|4051
1749816000000|2025-06-13 12:00:00|5301.86|5300.36|5299.79|5298.29|5303.86|5302.36|5299.3|5297.8|3746
1749816300000|2025-06-13 12:05:00|5299.46|5297.96|5299.46|5297.96|5302.46|5300.96|5297.46|5295.96|2673
1749816600000|2025-06-13 12:10:00|5299.51|5298.01|5299.51|5298.01|5301.51|5300.01|5298.51|5297.01|1892
1749816900000|2025-06-13 12:15:00|5298.51|5297.01|5298.51|5297.01|5300.51|5299.01|5297.51|5296.01|3196
1749817200000|2025-06-13 12:20:00|5298.64|5297.14|5296.64|5295.14|5300.64|5299.14|5295.64|5294.14|4659
1749817500000|2025-06-13 12:25:00|5296.14|5294.64|5297.64|5296.14|5299.64|5298.14|5295.64|5294.14|3372
1749817800000|2025-06-13 12:30:00|5297.67|5296.17|5298.67|5297.17|5300.67|5299.17|5297.67|5296.17|2529
1749818100000|2025-06-13 12:35:00|5299.67|5298.17|5296.67|5295.17|5300.67|5299.17|5296.67|5295.17|2261
1749818400000|2025-06-13 12:40:00|5296.62|5295.12|5292.62|5291.12|5296.62|5295.12|5292.62|5291.12|2574
1749818700000|2025-06-13 12:45:00|5292.12|5290.62|5288.62|5287.12|5293.62|5292.12|5288.62|5287.12|3166
1749819000000|2025-06-13 12:50:00|5288.68|5287.18|5286.68|5285.18|5290.68|5289.18|5286.68|5285.18|4042
1749819300000|2025-06-13 12:55:00|5285.68|5284.18|5285.68|5284.18|5288.68|5287.18|5285.68|5284.18|8973
1749819600000|2025-06-13 13:00:00|5285.64|5284.14|5283.64|5282.14|5285.64|5284.14|5282.64|5281.14|2578
1749819900000|2025-06-13 13:05:00|5282.64|5281.14|5284.64|5283.14|5286.64|5285.14|5282.64|5281.14|6288
1749820200000|2025-06-13 13:10:00|5284.7|5283.2|5284.7|5283.2|5287.7|5286.2|5283.7|5282.2|2338
1749820500000|2025-06-13 13:15:00|5283.7|5282.2|5281.7|5280.2|5284.7|5283.2|5280.7|5279.2|20131
1749820800000|2025-06-13 13:20:00|5281.51|5280.01|5281.51|5280.01|5282.51|5281.01|5278.51|5277.01|12511
1749821100000|2025-06-13 13:25:00|5280.51|5279.01|5285.51|5284.01|5286.51|5285.01|5280.51|5279.01|2827
1749821400000|2025-06-13 13:30:00|5285.53|5284.03|5287.53|5286.03|5293.53|5292.03|5283.53|5282.03|5445
1749821700000|2025-06-13 13:35:00|5288.53|5287.03|5292.54|5291.04|5293.54|5292.04|5286.53|5285.03|3727
1749822000000|2025-06-13 13:40:00|5292.42|5290.92|5289.44|5287.94|5292.42|5290.92|5288.44|5286.94|3421
1749822300000|2025-06-13 13:45:00|5290.44|5288.94|5282.44|5280.94|5290.44|5288.94|5279.44|5277.94|5093
1749822600000|2025-06-13 13:50:00|5282.92|5281.42|5280.92|5279.42|5287.92|5286.42|5279.92|5278.42|4741
1749822900000|2025-06-13 13:55:00|5279.92|5278.42|5278.45|5276.95|5282.92|5281.42|5276.03|5274.53|12383
1749823200000|2025-06-13 14:00:00|5278.25|5276.75|5277.75|5276.25|5283.75|5282.25|5276.75|5275.25|7233
1749823500000|2025-06-13 14:05:00|5278.75|5277.25|5277.91|5276.41|5278.96|5277.46|5275.72|5274.22|7783
1749823800000|2025-06-13 14:10:00|5277.74|5276.24|5279.96|5278.46|5282.77|5281.27|5276.66|5275.16|9245
1749824100000|2025-06-13 14:15:00|5280.96|5279.46|5280.77|5279.27|5282.87|5281.37|5278.86|5277.36|5876
1749824400000|2025-06-13 14:20:00|5280.76|5279.26|5278.76|5277.26|5282.76|5281.26|5274.76|5273.26|10942
1749824700000|2025-06-13 14:25:00|5279.76|5278.26|5273.72|5272.22|5281.76|5280.26|5271.72|5270.22|18639
1749825000000|2025-06-13 14:30:00|5273.85|5272.35|5276.97|5275.47|5278.1|5276.6|5272.85|5271.35|11755
1749825300000|2025-06-13 14:35:00|5275.97|5274.47|5281.74|5280.24|5283.97|5282.47|5275.97|5274.47|7575
1749825600000|2025-06-13 14:40:00|5281.58|5280.08|5275.89|5274.39|5283.58|5282.08|5275.69|5274.19|7647
1749825900000|2025-06-13 14:45:00|5274.89|5273.39|5271.94|5270.44|5276.92|5275.42|5268.94|5267.44|10748
1749826200000|2025-06-13 14:50:00|5272.48|5270.98|5281.45|5279.95|5283.45|5281.95|5272.48|5270.98|9572
1749826500000|2025-06-13 14:55:00|5281.95|5280.45|5282.39|5280.89|5284.95|5283.45|5280.39|5278.89|7820
1749826800000|2025-06-13 15:00:00|5281.69|5280.19|5282.69|5281.19|5284.69|5283.19|5279.69|5278.19|15423
1749827100000|2025-06-13 15:05:00|5281.69|5280.19|5289.47|5287.97|5291.59|5290.09|5281.69|5280.19|7021
1749827400000|2025-06-13 15:10:00|5289.43|5287.93|5288.15|5286.65|5290.15|5288.65|5285.15|5283.65|12389
1749827700000|2025-06-13 15:15:00|5287.15|5285.65|5284.93|5283.43|5290.15|5288.65|5283.93|5282.43|6661
1749828000000|2025-06-13 15:20:00|5285.17|5283.67|5288.97|5287.47|5290.97|5289.47|5285.17|5283.67|16617
1749828300000|2025-06-13 15:25:00|5287.97|5286.47|5288.82|5287.32|5288.97|5287.47|5285.82|5284.32|22648
1749828600000|2025-06-13 15:30:00|5289.82|5288.32|5290.07|5288.57|5291.91|5290.41|5288.82|5287.32|34581
1749828900000|2025-06-13 15:35:00|5291.07|5289.57|5290.07|5288.57|5294.07|5292.57|5290.07|5288.57|22173
1749829200000|2025-06-13 15:40:00|5290.34|5288.84|5290.5|5289|5291.5|5290|5289.34|5287.84|8745
1749829500000|2025-06-13 15:45:00|5289.5|5288|5292.53|5291.03|5294.36|5292.86|5289.5|5288|5015
1749829800000|2025-06-13 15:50:00|5293.53|5292.03|5295.7|5294.2|5298.7|5297.2|5292.5|5291|16305
1749830100000|2025-06-13 15:55:00|5296.7|5295.2|5293.53|5292.03|5296.7|5295.2|5291.53|5290.03|7141
1749830400000|2025-06-13 16:00:00|5292.53|5291.03|5293.53|5292.03|5295.53|5294.03|5292.53|5291.03|3771
1749830700000|2025-06-13 16:05:00|5294.53|5293.03|5296.53|5295.03|5298.53|5297.03|5293.53|5292.03|2868
1749831000000|2025-06-13 16:10:00|5297.53|5296.03|5301.55|5300.05|5302.55|5301.05|5296.53|5295.03|2297
1749831300000|2025-06-13 16:15:00|5300.55|5299.05|5301.54|5300.04|5302.55|5301.05|5299.55|5298.05|1785
1749831600000|2025-06-13 16:20:00|5300.54|5299.04|5300.56|5299.06|5301.56|5300.06|5298.53|5297.03|1254
1749831900000|2025-06-13 16:25:00|5301.56|5300.06|5295.62|5294.12|5301.56|5300.06|5295.62|5294.12|1683
1749832200000|2025-06-13 16:30:00|5296.62|5295.12|5294.78|5293.28|5297.7|5296.2|5294.78|5293.28|1440
1749832500000|2025-06-13 16:35:00|5295.78|5294.28|5292.78|5291.28|5296.78|5295.28|5292.68|5291.18|1686
1749832800000|2025-06-13 16:40:00|5293.78|5292.28|5293.94|5292.44|5294.78|5293.28|5292.94|5291.44|958
1749833100000|2025-06-13 16:45:00|5292.94|5291.44|5291.4|5289.9|5293.94|5292.44|5290.94|5289.44|1529
1749833400000|2025-06-13 16:50:00|5292.4|5290.9|5296.33|5294.83|5296.33|5294.83|5292.28|5290.78|620
1749833700000|2025-06-13 16:55:00|5295.33|5293.83|5295.33|5293.83|5298.33|5296.83|5295.33|5293.83|1303
1749834000000|2025-06-13 17:00:00|5295.5|5294|5293.52|5292.02|5296.77|5295.27|5293.52|5292.02|1106
1749834300000|2025-06-13 17:05:00|5294.52|5293.02|5292.24|5290.74|5294.52|5293.02|5291.02|5289.52|1059
1749834600000|2025-06-13 17:10:00|5291.74|5290.24|5292.01|5290.51|5292.85|5291.35|5288.94|5287.44|1181
1749834900000|2025-06-13 17:15:00|5291.01|5289.51|5288.19|5286.69|5291.28|5289.78|5286.12|5284.62|1368
1749835200000|2025-06-13 17:20:00|5289.19|5287.69|5291.19|5289.69|5293.19|5291.69|5289.19|5287.69|1293
1749835500000|2025-06-13 17:25:00|5290.19|5288.69|5288.12|5286.62|5291.19|5289.69|5287.12|5285.62|639
1749835800000|2025-06-13 17:30:00|5287.12|5285.62|5288.14|5286.64|5291.14|5289.64|5287.12|5285.62|980
1749836100000|2025-06-13 17:35:00|5287.14|5285.64|5287.71|5286.21|5289.34|5287.84|5287.14|5285.64|366
1749836400000|2025-06-13 17:40:00|5288.71|5287.21|5288.84|5287.34|5291.84|5290.34|5285.2|5283.7|1212
1749836700000|2025-06-13 17:45:00|5287.84|5286.34|5289.84|5288.34|5290.84|5289.34|5287.84|5286.34|795
1749837000000|2025-06-13 17:50:00|5290.84|5289.34|5291.68|5290.18|5293.68|5292.18|5290.68|5289.18|468
1749837300000|2025-06-13 17:55:00|5290.68|5289.18|5290.79|5289.29|5291.29|5289.79|5289.68|5288.18|202
1749837600000|2025-06-13 18:00:00|5289.79|5288.29|5287.29|5285.79|5292.79|5291.29|5285.79|5284.29|1559
1749837900000|2025-06-13 18:05:00|5287.79|5286.29|5285.88|5284.38|5289.79|5288.29|5284.66|5283.16|1130
1749838200000|2025-06-13 18:10:00|5286.88|5285.38|5283.7|5282.2|5287.74|5286.24|5283.7|5282.2|2260
1749838500000|2025-06-13 18:15:00|5282.7|5281.2|5284.02|5282.52|5284.02|5282.52|5278.54|5277.04|2632
1749838800000|2025-06-13 18:20:00|5284.14|5282.64|5282.99|5281.49|5285.14|5283.64|5281.99|5280.49|1177
1749839100000|2025-06-13 18:25:00|5282.49|5280.99|5275.96|5274.46|5283.99|5282.49|5274.84|5273.34|1836
1749839400000|2025-06-13 18:30:00|5274.96|5273.46|5266.8|5265.3|5275.96|5274.46|5263.8|5262.3|2201
1749839700000|2025-06-13 18:35:00|5267.8|5266.3|5263.52|5262.02|5267.8|5266.3|5261.52|5260.02|1193
1749840000000|2025-06-13 18:40:00|5262.52|5261.02|5264.02|5262.52|5266.02|5264.52|5261.02|5259.52|1100
1749840300000|2025-06-13 18:45:00|5265.02|5263.52|5265.22|5263.72|5268.52|5267.02|5264.02|5262.52|622
1749840600000|2025-06-13 18:50:00|5266.22|5264.72|5272.02|5270.52|5273.02|5271.52|5265.22|5263.72|1018
1749840900000|2025-06-13 18:55:00|5273.02|5271.52|5272.44|5270.94|5273.02|5271.52|5268.44|5266.94|584
1749841200000|2025-06-13 19:00:00|5273.44|5271.94|5271.44|5269.94|5274.44|5272.94|5268.44|5266.94|903
1749841500000|2025-06-13 19:05:00|5272.44|5270.94|5274.95|5273.45|5274.95|5273.45|5270.44|5268.94|1510
1749841800000|2025-06-13 19:10:00|5273.95|5272.45|5273.65|5272.15|5274.65|5273.15|5270.7|5269.2|834
1749842100000|2025-06-13 19:15:00|5272.65|5271.15|5271.65|5270.15|5273.65|5272.15|5270.65|5269.15|841
1749842400000|2025-06-13 19:20:00|5272.65|5271.15|5268.59|5267.09|5273.65|5272.15|5268.59|5267.09|1207
1749842700000|2025-06-13 19:25:00|5269.09|5267.59|5266.69|5265.19|5269.59|5268.09|5266.55|5265.05|942
1749843000000|2025-06-13 19:30:00|5267.69|5266.19|5267.78|5266.28|5271.84|5270.34|5265.78|5264.28|1959
1749843300000|2025-06-13 19:35:00|5268.78|5267.28|5270.89|5269.39|5272.66|5271.16|5268.78|5267.28|1207
1749843600000|2025-06-13 19:40:00|5270.39|5268.89|5266.68|5265.18|5272.89|5271.39|5265.89|5264.39|1586
1749843900000|2025-06-13 19:45:00|5267.18|5265.68|5270.04|5268.54|5272.04|5270.54|5264.79|5263.29|5361
1749844200000|2025-06-13 19:50:00|5271.04|5269.54|5268.04|5266.54|5271.04|5269.54|5266.04|5264.54|2364
1749844500000|2025-06-13 19:55:00|5267.04|5265.54|5275.04|5273.54|5277.04|5275.54|5267.04|5265.54|5790
1749844800000|2025-06-13 20:00:00|5278.12|5275.12|5278.02|5275.02|5282.82|5279.82|5276.12|5273.12|91
1749845100000|2025-06-13 20:05:00|5278.32|5275.32|5279.32|5276.32|5280.72|5277.72|5274.92|5271.92|0
1749845400000|2025-06-13 20:10:00|5279.62|5276.62|5285.52|5282.52|5285.82|5282.82|5278.82|5275.82|0
1749845700000|2025-06-13 20:15:00|5285.82|5282.82|5283.62|5280.62|5286.02|5283.02|5281.62|5278.62|0
1749846000000|2025-06-13 20:20:00|5283.32|5280.32|5280.42|5277.42|5284.62|5281.62|5279.62|5276.62|0
1749846300000|2025-06-13 20:25:00|5281.42|5278.42|5280.62|5277.62|5282.02|5279.02|5279.32|5276.32|0
1749846600000|2025-06-13 20:30:00|5280.32|5277.32|5280.42|5277.42|5282.02|5279.02|5279.72|5276.72|0
1749846900000|2025-06-13 20:35:00|5280.12|5277.12|5281.82|5278.82|5284.42|5281.42|5279.42|5276.42|0
1749847200000|2025-06-13 20:40:00|5281.52|5278.52|5281.02|5278.02|5282.22|5279.22|5280.02|5277.02|0
1749847500000|2025-06-13 20:45:00|5281.32|5278.32|5279.52|5276.52|5281.82|5278.82|5279.02|5276.02|0
1749847800000|2025-06-13 20:50:00|5279.22|5276.22|5279.02|5276.02|5280.32|5277.32|5278.52|5275.52|0
1749848100000|2025-06-13 20:55:00|5278.72|5275.72|5276.02|5273.02|5279.02|5276.02|5274.32|5271.32|0
1750024800000|2025-06-15 22:00:00|5252.4|5249.4|5267.4|5264.4|5277.5|5274.5|5252.4|5249.4|0
1750025100000|2025-06-15 22:05:00|5267.3|5264.3|5261.9|5258.9|5271.8|5268.8|5261.6|5258.6|0
1750025400000|2025-06-15 22:10:00|5262|5259|5270.6|5267.6|5271.5|5268.5|5257.3|5254.3|0
1750025700000|2025-06-15 22:15:00|5270.7|5267.7|5269.4|5266.4|5273.8|5270.8|5268|5265|0
1750026000000|2025-06-15 22:20:00|5269.3|5266.3|5272.6|5269.6|5274.2|5271.2|5267.3|5264.3|0
1750026300000|2025-06-15 22:25:00|5272.5|5269.5|5272.4|5269.4|5274.9|5271.9|5270|5267|0
1750026600000|2025-06-15 22:30:00|5272.6|5269.6|5275.6|5272.6|5276.2|5273.2|5272.6|5269.6|0
1750026900000|2025-06-15 22:35:00|5274.8|5271.8|5273.1|5270.1|5275.2|5272.2|5272.2|5269.2|0
1750027200000|2025-06-15 22:40:00|5273.2|5270.2|5280.6|5277.6|5284.6|5281.6|5272.1|5269.1|0
1750027500000|2025-06-15 22:45:00|5280.9|5277.9|5280.5|5277.5|5282.7|5279.7|5277.7|5274.7|0
1750027800000|2025-06-15 22:50:00|5280.6|5277.6|5277|5274|5280.8|5277.8|5276.5|5273.5|0
1750028100000|2025-06-15 22:55:00|5277.2|5274.2|5276.6|5273.6|5278.1|5275.1|5275.2|5272.2|0
1750028400000|2025-06-15 23:00:00|5276.4|5273.4|5272.6|5269.6|5276.5|5273.5|5271.9|5268.9|0
1750028700000|2025-06-15 23:05:00|5272.5|5269.5|5279.1|5276.1|5280.2|5277.2|5272.4|5269.4|0
1750029000000|2025-06-15 23:10:00|5279.2|5276.2|5272.4|5269.4|5279.4|5276.4|5269.9|5266.9|0
1750029300000|2025-06-15 23:15:00|5271.8|5268.8|5277.3|5274.3|5278.6|5275.6|5268.3|5265.3|0
1750029600000|2025-06-15 23:20:00|5277.5|5274.5|5272.8|5269.8|5278.2|5275.2|5270.7|5267.7|0
1750029900000|2025-06-15 23:25:00|5272.7|5269.7|5273.7|5270.7|5275.7|5272.7|5272.5|5269.5|0
1750030200000|2025-06-15 23:30:00|5273.6|5270.6|5278.7|5275.7|5279.1|5276.1|5271.7|5268.7|0
1750030500000|2025-06-15 23:35:00|5278.8|5275.8|5282.7|5279.7|5285.8|5282.8|5278.5|5275.5|0
1750030800000|2025-06-15 23:40:00|5282.6|5279.6|5286.3|5283.3|5289|5286|5281.4|5278.4|0
1750031100000|2025-06-15 23:45:00|5286.4|5283.4|5285.2|5282.2|5286.4|5283.4|5284.1|5281.1|0
1750031400000|2025-06-15 23:50:00|5285.3|5282.3|5283.9|5280.9|5286|5283|5282.9|5279.9|0
1750031700000|2025-06-15 23:55:00|5283.8|5280.8|5286.1|5283.1|5287.3|5284.3|5283.8|5280.8|0
1750032000000|2025-06-16 00:00:00|5285.7|5282.7|5289.3|5286.3|5289.6|5286.6|5285.4|5282.4|0
1750032300000|2025-06-16 00:05:00|5289.2|5286.2|5289.3|5286.3|5289.3|5286.3|5286|5283|0
1750032600000|2025-06-16 00:10:00|5289.4|5286.4|5291.7|5288.7|5292.2|5289.2|5286.6|5283.6|0
1750032900000|2025-06-16 00:15:00|5291.8|5288.8|5277.71|5275.71|5292.2|5289.2|5277.21|5275.21|621
1750033200000|2025-06-16 00:20:00|5278.71|5276.71|5279.92|5277.92|5282.68|5280.68|5276.71|5274.71|118
1750033500000|2025-06-16 00:25:00|5279.42|5277.42|5278.96|5276.96|5281.96|5279.96|5277.96|5275.96|260
1750033800000|2025-06-16 00:30:00|5278.46|5276.46|5283.18|5281.18|5283.18|5281.18|5276.96|5274.96|128
1750034100000|2025-06-16 00:35:00|5282.18|5280.18|5279.13|5277.13|5282.18|5280.18|5278.44|5276.44|524
1750034400000|2025-06-16 00:40:00|5279.44|5277.44|5280.4|5278.4|5281.14|5279.14|5278.94|5276.94|23
1750034700000|2025-06-16 00:45:00|5280.16|5278.16|5277.16|5275.16|5280.16|5278.16|5277.16|5275.16|50
1750035000000|2025-06-16 00:50:00|5278.16|5276.16|5277.67|5275.67|5279.16|5277.16|5276.9|5274.9|42
1750035300000|2025-06-16 00:55:00|5277.17|5275.17|5278.13|5276.13|5279.13|5277.13|5276.92|5274.92|9
1750035600000|2025-06-16 01:00:00|5277.63|5275.63|5277.13|5275.13|5278.63|5276.63|5277.13|5275.13|93
1750035900000|2025-06-16 01:05:00|5278.13|5276.13|5276.88|5274.88|5278.13|5276.13|5274.88|5272.88|100
1750036200000|2025-06-16 01:10:00|5277.88|5275.88|5275.58|5273.58|5277.88|5275.88|5275.58|5273.58|30
1750036500000|2025-06-16 01:15:00|5276.08|5274.08|5272.61|5270.61|5276.58|5274.58|5272.3|5270.3|26
1750036800000|2025-06-16 01:20:00|5273.11|5271.11|5273.79|5271.79|5275.55|5273.55|5271.85|5269.85|56
1750037100000|2025-06-16 01:25:00|5272.79|5270.79|5272.01|5270.01|5272.79|5270.79|5271.79|5269.79|25
1750037400000|2025-06-16 01:30:00|5274.01|5272.01|5276.51|5274.51|5278.01|5276.01|5274.01|5272.01|174
1750037700000|2025-06-16 01:35:00|5277.01|5275.01|5275.54|5273.54|5277.24|5275.24|5275.54|5273.54|24
1750038000000|2025-06-16 01:40:00|5274.54|5272.54|5274.72|5272.72|5276.22|5274.22|5274.5|5272.5|134
1750038300000|2025-06-16 01:45:00|5273.72|5271.72|5272.72|5270.72|5274.22|5272.22|5271.72|5269.72|66
1750038600000|2025-06-16 01:50:00|5272.51|5270.51|5274.03|5272.03|5274.03|5272.03|5272.51|5270.51|10
1750038900000|2025-06-16 01:55:00|5274.3|5272.3|5273.39|5271.39|5275.12|5273.12|5272.39|5270.39|241
1750039200000|2025-06-16 02:00:00|5275.39|5273.39|5275.89|5273.89|5276.39|5274.39|5275.39|5273.39|104
1750039500000|2025-06-16 02:05:00|5276.39|5274.39|5276.39|5274.39|5277.89|5275.89|5274.39|5272.39|101
1750039800000|2025-06-16 02:10:00|5275.39|5273.39|5278.27|5276.27|5278.27|5276.27|5275.16|5273.16|93
1750040100000|2025-06-16 02:15:00|5279.27|5277.27|5280.45|5278.45|5280.95|5278.95|5278.27|5276.27|112
1750040400000|2025-06-16 02:20:00|5280.24|5278.24|5281.77|5279.77|5283.99|5281.99|5280.24|5278.24|97
1750040700000|2025-06-16 02:25:00|5280.77|5278.77|5281.79|5279.79|5282.29|5280.29|5280.77|5278.77|74
1750041000000|2025-06-16 02:30:00|5282.29|5280.29|5282.81|5280.81|5282.81|5280.81|5280.81|5278.81|29
1750041300000|2025-06-16 02:35:00|5283.81|5281.81|5283.53|5281.53|5283.81|5281.81|5282.81|5280.81|47
1750041600000|2025-06-16 02:40:00|5282.53|5280.53|5283.53|5281.53|5284.53|5282.53|5282.53|5280.53|97
1750041900000|2025-06-16 02:45:00|5284.03|5282.03|5283.77|5281.77|5284.53|5282.53|5283.53|5281.53|19
1750042200000|2025-06-16 02:50:00|5281.77|5279.77|5282.51|5280.51|5282.51|5280.51|5281.51|5279.51|211
1750042500000|2025-06-16 02:55:00|||||||||10
1750042800000|2025-06-16 03:00:00|5283.01|5281.01|5282.51|5280.51|5284.51|5282.51|5282.51|5280.51|104
1750043100000|2025-06-16 03:05:00|5283.51|5281.51|5282.51|5280.51|5283.51|5281.51|5281.51|5279.51|95
1750043400000|2025-06-16 03:10:00|5283.9|5281.9|5283.4|5281.4|5283.9|5281.9|5283.4|5281.4|10
1750043700000|2025-06-16 03:15:00|5283.9|5281.9|5282.9|5280.9|5283.9|5281.9|5282.9|5280.9|111
1750044000000|2025-06-16 03:20:00|5283.4|5281.4|5282.9|5280.9|5283.4|5281.4|5282.9|5280.9|73
1750044300000|2025-06-16 03:25:00|5283.9|5281.9|5280.9|5278.9|5283.9|5281.9|5280.9|5278.9|73
1750044600000|2025-06-16 03:30:00|5281.9|5279.9|5280.9|5278.9|5281.9|5279.9|5280.9|5278.9|27
1750044900000|2025-06-16 03:35:00|5279.9|5277.9|5278.9|5276.9|5281.9|5279.9|5278.9|5276.9|66
1750045200000|2025-06-16 03:40:00|5279.9|5277.9|5279.9|5277.9|5279.9|5277.9|5278.9|5276.9|42
1750045500000|2025-06-16 03:45:00|5278.9|5276.9|5278.9|5276.9|5279.4|5277.4|5278.9|5276.9|15
1750045800000|2025-06-16 03:50:00|5279.9|5277.9|5279.9|5277.9|5279.9|5277.9|5279.4|5277.4|110
1750046100000|2025-06-16 03:55:00|5278.9|5276.9|5278.9|5276.9|5279.4|5277.4|5278.9|5276.9|55
1750046400000|2025-06-16 04:00:00|5279.9|5277.9|5280.9|5278.9|5280.9|5278.9|5278.9|5276.9|52
1750046700000|2025-06-16 04:05:00|5281.9|5279.9|5280.9|5278.9|5281.9|5279.9|5280.9|5278.9|12
1750047000000|2025-06-16 04:10:00|5281.9|5279.9|5280.9|5278.9|5281.9|5279.9|5280.9|5278.9|29
1750047300000|2025-06-16 04:15:00|5279.9|5277.9|5280.9|5278.9|5280.9|5278.9|5279.9|5277.9|14
1750047600000|2025-06-16 04:20:00|5279.9|5277.9|5275.9|5273.9|5280.9|5278.9|5275.9|5273.9|206
1750047900000|2025-06-16 04:25:00|5274.9|5272.9|5277.9|5275.9|5277.9|5275.9|5274.9|5272.9|62
1750048200000|2025-06-16 04:30:00|5278.9|5276.9|5276.9|5274.9|5278.9|5276.9|5276.9|5274.9|134
1750048500000|2025-06-16 04:35:00|5277.9|5275.9|5277.9|5275.9|5277.9|5275.9|5276.9|5274.9|131
1750048800000|2025-06-16 04:40:00|5276.9|5274.9|5275.4|5273.4|5278.9|5276.9|5274.4|5272.4|90
1750049100000|2025-06-16 04:45:00|5274.9|5272.9|5273.61|5271.61|5275.61|5273.61|5273.61|5271.61|97
1750049400000|2025-06-16 04:50:00|5272.61|5270.61|5272.61|5270.61|5273.11|5271.11|5272.61|5270.61|185
1750049700000|2025-06-16 04:55:00|5273.61|5271.61|5274.61|5272.61|5274.61|5272.61|5272.61|5270.61|58
1750050000000|2025-06-16 05:00:00|5275.61|5273.61|5275.9|5273.9|5276.61|5274.61|5275.61|5273.61|26
1750050300000|2025-06-16 05:05:00|5276.9|5274.9|5279.4|5277.4|5279.9|5277.9|5274.9|5272.9|105
1750050600000|2025-06-16 05:10:00|5278.9|5276.9|5279.4|5277.4|5279.9|5277.9|5277.9|5275.9|66
1750050900000|2025-06-16 05:15:00|5279.9|5277.9|5280.29|5278.29|5281.79|5279.79|5279.9|5277.9|67
1750051200000|2025-06-16 05:20:00|5280.44|5278.44|5281.72|5279.72|5282.36|5280.36|5279.27|5277.27|55
1750051500000|2025-06-16 05:25:00|5281.43|5279.43|5282.22|5280.22|5284.05|5282.05|5281.43|5279.43|99
1750051800000|2025-06-16 05:30:00|5282.46|5280.46|5282.51|5280.51|5283.09|5281.09|5281.03|5279.03|533
1750052100000|2025-06-16 05:35:00|5282.38|5280.38|5289.56|5287.56|5292|5290|5282.38|5280.38|700
1750052400000|2025-06-16 05:40:00|5288.56|5286.56|5288.1|5286.1|5290.11|5288.11|5286.6|5284.6|523
1750052700000|2025-06-16 05:45:00|5287.6|5285.6|5284.6|5282.6|5287.6|5285.6|5284.6|5282.6|97
1750053000000|2025-06-16 05:50:00|5285.6|5283.6|5286.6|5284.6|5286.6|5284.6|5284.6|5282.6|110
1750053300000|2025-06-16 05:55:00|5287.1|5285.1|5285.6|5283.6|5287.6|5285.6|5284.6|5282.6|152
1750053600000|2025-06-16 06:00:00|5285.43|5283.93|5288.26|5286.76|5291.43|5289.93|5285.43|5283.93|1583
1750053900000|2025-06-16 06:05:00|5287.26|5285.76|5290.38|5288.88|5291.55|5290.05|5287.26|5285.76|610
1750054200000|2025-06-16 06:10:00|5289.38|5287.88|5297.38|5295.88|5298.38|5296.88|5288.38|5286.88|990
1750054500000|2025-06-16 06:15:00|5296.38|5294.88|5297.62|5296.12|5300.38|5298.88|5294.38|5292.88|2413
1750054800000|2025-06-16 06:20:00|5298.12|5296.62|5301.16|5299.66|5303.16|5301.66|5298.12|5296.62|1521
1750055100000|2025-06-16 06:25:00|5300.16|5298.66|5297.39|5295.89|5300.16|5298.66|5297.39|5295.89|1048
1750055400000|2025-06-16 06:30:00|5298.39|5296.89|5297.39|5295.89|5300.39|5298.89|5297.39|5295.89|1058
1750055700000|2025-06-16 06:35:00|5298.39|5296.89|5298.66|5297.16|5299.66|5298.16|5297.39|5295.89|1541
1750056000000|2025-06-16 06:40:00|5299.66|5298.16|5304.37|5302.87|5305.37|5303.87|5298.66|5297.16|3270
1750056300000|2025-06-16 06:45:00|5305.37|5303.87|5302.97|5301.47|5305.37|5303.87|5300.97|5299.47|1646
1750056600000|2025-06-16 06:50:00|5303.47|5301.97|5301.97|5300.47|5303.97|5302.47|5300.97|5299.47|1886
1750056900000|2025-06-16 06:55:00|5301.47|5299.97|5301.97|5300.47|5301.97|5300.47|5298.97|5297.47|4353
1750057200000|2025-06-16 07:00:00|5300.97|5299.47|5311.97|5310.47|5312.97|5311.47|5300.97|5299.47|8050
1750057500000|2025-06-16 07:05:00|5312.97|5311.47|5310.97|5309.47|5312.97|5311.47|5308.97|5307.47|4754
1750057800000|2025-06-16 07:10:00|5311.04|5309.54|5314.79|5313.29|5316.85|5315.35|5311.04|5309.54|9218
1750058100000|2025-06-16 07:15:00|5314.58|5313.08|5313.67|5312.17|5319.73|5318.23|5313.67|5312.17|4796
1750058400000|2025-06-16 07:20:00|5313.11|5311.61|5307.03|5305.53|5315.11|5313.61|5307.03|5305.53|11652
1750058700000|2025-06-16 07:25:00|5306.03|5304.53|5304.84|5303.34|5306.03|5304.53|5302.19|5300.69|4027
1750059000000|2025-06-16 07:30:00|5305.6|5304.1|5306.2|5304.7|5312.6|5311.1|5305.6|5304.1|17473
1750059300000|2025-06-16 07:35:00|5305.2|5303.7|5305.51|5304.01|5305.51|5304.01|5302.93|5301.43|8574
1750059600000|2025-06-16 07:40:00|5305.16|5303.66|5304.78|5303.28|5307.16|5305.66|5299.71|5298.21|29103
1750059900000|2025-06-16 07:45:00|5303.78|5302.28|5307.57|5306.07|5308.57|5307.07|5300.57|5299.07|6646
1750060200000|2025-06-16 07:50:00|5307.19|5305.69|5311.33|5309.83|5313.66|5312.16|5307.19|5305.69|4337
1750060500000|2025-06-16 07:55:00|5311.09|5309.59|5314.23|5312.73|5314.73|5313.23|5310.73|5309.23|3670
1750060800000|2025-06-16 08:00:00|5313.97|5312.47|5309.81|5308.31|5316.47|5314.97|5308.81|5307.31|21292
1750061100000|2025-06-16 08:05:00|5310.81|5309.31|5311.79|5310.29|5312.79|5311.29|5309.34|5307.84|9222
1750061400000|2025-06-16 08:10:00|5312.49|5310.99|5312.37|5310.87|5313.37|5311.87|5308.37|5306.87|36114
1750061700000|2025-06-16 08:15:00|5313.37|5311.87|5314.37|5312.87|5317.37|5315.87|5313.37|5311.87|8281
1750062000000|2025-06-16 08:20:00|5313.96|5312.46|5313.76|5312.26|5314.76|5313.26|5310.76|5309.26|13583
1750062300000|2025-06-16 08:25:00|5312.76|5311.26|5316.76|5315.26|5317.76|5316.26|5312.76|5311.26|11461
1750062600000|2025-06-16 08:30:00|5317.15|5315.65|5316.92|5315.42|5319.15|5317.65|5315.15|5313.65|8373
1750062900000|2025-06-16 08:35:00|5315.92|5314.42|5315.79|5314.29|5317.93|5316.43|5312.92|5311.42|10955
1750063200000|2025-06-16 08:40:00|5315.63|5314.13|5317.43|5315.93|5317.63|5316.13|5314.63|5313.13|5703
1750063500000|2025-06-16 08:45:00|5318.43|5316.93|5322.37|5320.87|5323.81|5322.31|5317.43|5315.93|14526
1750063800000|2025-06-16 08:50:00|5322.09|5320.59|5323.36|5321.86|5324.45|5322.95|5322.09|5320.59|6403
1750064100000|2025-06-16 08:55:00|5324.44|5322.94|5323.44|5321.94|5324.44|5322.94|5322.44|5320.94|9378
1750064400000|2025-06-16 09:00:00|5323.68|5322.18|5319.68|5318.18|5326.68|5325.18|5319.68|5318.18|24676
1750064700000|2025-06-16 09:05:00|5320.68|5319.18|5317.79|5316.29|5321.68|5320.18|5317.68|5316.18|24530
1750065000000|2025-06-16 09:10:00|5318.02|5316.52|5312.05|5310.55|5318.31|5316.81|5312.05|5310.55|10419
1750065300000|2025-06-16 09:15:00|5313.05|5311.55|5312.82|5311.32|5314.05|5312.55|5310.84|5309.34|6073
1750065600000|2025-06-16 09:20:00|5312.83|5311.33|5312.22|5310.72|5314.22|5312.72|5310.22|5308.72|16305
1750065900000|2025-06-16 09:25:00|5312.72|5311.22|5311.99|5310.49|5316.06|5314.56|5311.99|5310.49|5460
1750066200000|2025-06-16 09:30:00|5311.76|5310.26|5313.31|5311.81|5315.31|5313.81|5311.76|5310.26|7099
1750066500000|2025-06-16 09:35:00|5312.31|5310.81|5314.13|5312.63|5314.13|5312.63|5308.13|5306.63|11447
1750066800000|2025-06-16 09:40:00|5313.86|5312.36|5310.64|5309.14|5313.86|5312.36|5310.14|5308.64|5360
1750067100000|2025-06-16 09:45:00|5309.64|5308.14|5309.74|5308.24|5312.84|5311.34|5305.84|5304.34|22261
1750067400000|2025-06-16 09:50:00|5310.27|5308.77|5312.29|5310.79|5314.27|5312.77|5310.27|5308.77|7528
1750067700000|2025-06-16 09:55:00|5311.29|5309.79|5312.29|5310.79|5313.29|5311.79|5311.29|5309.79|10699
1750068000000|2025-06-16 10:00:00|5311.82|5310.32|5311.22|5309.72|5313.22|5311.72|5310.82|5309.32|27893
1750068300000|2025-06-16 10:05:00|5312.22|5310.72|5314.5|5313|5315.5|5314|5311.72|5310.22|24459
1750068600000|2025-06-16 10:10:00|5314.62|5313.12|5312.42|5310.92|5314.62|5313.12|5312.42|5310.92|29725
1750068900000|2025-06-16 10:15:00|5313.42|5311.92|5317.42|5315.92|5318.42|5316.92|5313.42|5311.92|8588
1750069200000|2025-06-16 10:20:00|5317.28|5315.78|5316.08|5314.58|5317.28|5315.78|5314.08|5312.58|3049
1750069500000|2025-06-16 10:25:00|5315.58|5314.08|5315.37|5313.87|5316.08|5314.58|5315.08|5313.58|6127
1750069800000|2025-06-16 10:30:00|5315.71|5314.21|5318.73|5317.23|5318.85|5317.35|5315.71|5314.21|4552
1750070100000|2025-06-16 10:35:00|5319.73|5318.23|5316.45|5314.95|5319.73|5318.23|5316.45|5314.95|14741
1750070400000|2025-06-16 10:40:00|5316.33|5314.83|5317.53|5316.03|5317.67|5316.17|5313.15|5311.65|9755
1750070700000|2025-06-16 10:45:00|5316.53|5315.03|5318.53|5317.03|5318.53|5317.03|5316.53|5315.03|2068
1750071000000|2025-06-16 10:50:00|5318.6|5317.1|5319.38|5317.88|5320.38|5318.88|5318.4|5316.9|2509
1750071300000|2025-06-16 10:55:00|5318.38|5316.88|5321.38|5319.88|5321.38|5319.88|5318.38|5316.88|1994
1750071600000|2025-06-16 11:00:00|5321.34|5319.84|5319.34|5317.84|5321.34|5319.84|5316.34|5314.84|5652
1750071900000|2025-06-16 11:05:00|5320.34|5318.84|5316.49|5314.99|5320.34|5318.84|5315.49|5313.99|6424
1750072200000|2025-06-16 11:10:00|5317.11|5315.61|5315.11|5313.61|5317.11|5315.61|5314.11|5312.61|4069
1750072500000|2025-06-16 11:15:00|5316.11|5314.61|5317.11|5315.61|5318.11|5316.61|5314.11|5312.61|5216
1750072800000|2025-06-16 11:20:00|5316.78|5315.28|5316.78|5315.28|5317.78|5316.28|5314.78|5313.28|8076
1750073100000|2025-06-16 11:25:00|5315.78|5314.28|5315.52|5314.02|5316.78|5315.28|5314.52|5313.02|4000
1750073400000|2025-06-16 11:30:00|5315.67|5314.17|5318.67|5317.17|5319.67|5318.17|5315.67|5314.17|2234
1750073700000|2025-06-16 11:35:00|5319.67|5318.17|5321.67|5320.17|5323.67|5322.17|5319.67|5318.17|15839
1750074000000|2025-06-16 11:40:00|5321.12|5319.62|5322.12|5320.62|5323.62|5322.12|5320.12|5318.62|10916
1750074300000|2025-06-16 11:45:00|5323.12|5321.62|5324.12|5322.62|5325.12|5323.62|5322.12|5320.62|28277
1750074600000|2025-06-16 11:50:00|5324.16|5322.66|5325.16|5323.66|5325.16|5323.66|5323.16|5321.66|4681
1750074900000|2025-06-16 11:55:00|5325.07|5323.57|5325.07|5323.57|5325.07|5323.57|5324.07|5322.57|3084
1750075200000|2025-06-16 12:00:00|5325.09|5323.59|5327.61|5326.11|5328.61|5327.11|5325.09|5323.59|5403
1750075500000|2025-06-16 12:05:00|5328.61|5327.11|5331.05|5329.55|5331.05|5329.55|5326.61|5325.11|2515
1750075800000|2025-06-16 12:10:00|5330.74|5329.24|5329.74|5328.24|5330.74|5329.24|5329.74|5328.24|8092
1750076100000|2025-06-16 12:15:00|5330.24|5328.74|5331.74|5330.24|5331.74|5330.24|5329.74|5328.24|4806
1750076400000|2025-06-16 12:20:00|5331.7|5330.2|5332.28|5330.78|5334.28|5332.78|5329.28|5327.78|17401
1750076700000|2025-06-16 12:25:00|5332.78|5331.28|5331.28|5329.78|5333.28|5331.78|5330.28|5328.78|37442
1750077000000|2025-06-16 12:30:00|5331.46|5329.96|5332.45|5330.95|5334.95|5333.45|5329.45|5327.95|13117
1750077300000|2025-06-16 12:35:00|5333.45|5331.95|5331.45|5329.95|5333.45|5331.95|5330.45|5328.95|20767
1750077600000|2025-06-16 12:40:00|5331.69|5330.19|5330.77|5329.27|5332.69|5331.19|5330.69|5329.19|9721
1750077900000|2025-06-16 12:45:00|5331.77|5330.27|5330.77|5329.27|5332.77|5331.27|5329.77|5328.27|6948
1750078200000|2025-06-16 12:50:00|5330.52|5329.02|5327.52|5326.02|5330.52|5329.02|5327.52|5326.02|2574
1750078500000|2025-06-16 12:55:00|5328.52|5327.02|5326.12|5324.62|5328.52|5327.02|5326.12|5324.62|8414
1750078800000|2025-06-16 13:00:00|5326.59|5325.09|5323.91|5322.41|5327.59|5326.09|5323.91|5322.41|3938
1750079100000|2025-06-16 13:05:00|5322.91|5321.41|5321.91|5320.41|5322.91|5321.41|5320.91|5319.41|22632
1750079400000|2025-06-16 13:10:00|5322|5320.5|5318|5316.5|5322|5320.5|5316|5314.5|5891
1750079700000|2025-06-16 13:15:00|5317|5315.5|5318|5316.5|5320|5318.5|5316|5314.5|8179
1750080000000|2025-06-16 13:20:00|5317.72|5316.22|5319.85|5318.35|5319.85|5318.35|5315.72|5314.22|4454
1750080300000|2025-06-16 13:25:00|5319.35|5317.85|5317.85|5316.35|5319.85|5318.35|5316.85|5315.35|7587
1750080600000|2025-06-16 13:30:00|5317.94|5316.44|5322.2|5320.7|5323.2|5321.7|5317.2|5315.7|8733
1750080900000|2025-06-16 13:35:00|5321.2|5319.7|5317.2|5315.7|5322.2|5320.7|5316.2|5314.7|13560
1750081200000|2025-06-16 13:40:00|5317.06|5315.56|5314.06|5312.56|5317.06|5315.56|5313.06|5311.56|7894
1750081500000|2025-06-16 13:45:00|5315.06|5313.56|5322.06|5320.56|5325.06|5323.56|5315.06|5313.56|10765
1750081800000|2025-06-16 13:50:00|5321.82|5320.32|5325.82|5324.32|5329.82|5328.32|5318.82|5317.32|27024
1750082100000|2025-06-16 13:55:00|5324.82|5323.32|5335.82|5334.32|5335.82|5334.32|5324.82|5323.32|11782
1750082400000|2025-06-16 14:00:00|5335.26|5333.76|5333.99|5332.49|5338.26|5336.76|5332.99|5331.49|10879
1750082700000|2025-06-16 14:05:00|5334.99|5333.49|5333.05|5331.55|5335.08|5333.58|5331.41|5329.91|18993
1750083000000|2025-06-16 14:10:00|5333.68|5332.18|5335.77|5334.27|5336.68|5335.18|5333.5|5332|28218
1750083300000|2025-06-16 14:15:00|5334.77|5333.27|5340.77|5339.27|5341.77|5340.27|5334.77|5333.27|8684
1750083600000|2025-06-16 14:20:00|5340.65|5339.15|5341.64|5340.14|5341.71|5340.21|5339.64|5338.14|11884
1750083900000|2025-06-16 14:25:00|5340.64|5339.14|5342.49|5340.99|5342.64|5341.14|5339.64|5338.14|12546
1750084200000|2025-06-16 14:30:00|5342.4|5340.9|5342.4|5340.9|5343.4|5341.9|5340.4|5338.9|17491
1750084500000|2025-06-16 14:35:00|5341.4|5339.9|5341.2|5339.7|5343.4|5341.9|5338.4|5336.9|24087
1750084800000|2025-06-16 14:40:00|5341.34|5339.84|5342.99|5341.49|5342.99|5341.49|5338.34|5336.84|5208
1750085100000|2025-06-16 14:45:00|5341.99|5340.49|5342.35|5340.85|5345.19|5343.69|5341.99|5340.49|6256
1750085400000|2025-06-16 14:50:00|5342.27|5340.77|5342.14|5340.64|5343.14|5341.64|5339.27|5337.77|10695
1750085700000|2025-06-16 14:55:00|5343.14|5341.64|5342.95|5341.45|5343.95|5342.45|5340.95|5339.45|17965
1750086000000|2025-06-16 15:00:00|5342.91|5341.41|5342.66|5341.16|5344.91|5343.41|5340.91|5339.41|22050
1750086300000|2025-06-16 15:05:00|5342.59|5341.09|5339.45|5337.95|5342.59|5341.09|5339.45|5337.95|16085
1750086600000|2025-06-16 15:10:00|5339.65|5338.15|5339.61|5338.11|5340.65|5339.15|5337.61|5336.11|16121
1750086900000|2025-06-16 15:15:00|5338.61|5337.11|5339.66|5338.16|5340.66|5339.16|5338.53|5337.03|10529
1750087200000|2025-06-16 15:20:00|5339.5|5338|5342.92|5341.42|5342.92|5341.42|5339.46|5337.96|6753
1750087500000|2025-06-16 15:25:00|5341.92|5340.42|5337.37|5335.87|5342.92|5341.42|5335|5333.5|36359
1750087800000|2025-06-16 15:30:00|5337.17|5335.67|5340.58|5339.08|5341.39|5339.89|5337.17|5335.67|55535
1750088100000|2025-06-16 15:35:00|5339.58|5338.08|5340.62|5339.12|5342.62|5341.12|5337.41|5335.91|28900
1750088400000|2025-06-16 15:40:00|5341.62|5340.12|5339.62|5338.12|5341.62|5340.12|5339.62|5338.12|10334
1750088700000|2025-06-16 15:45:00|5340.62|5339.12|5337.59|5336.09|5340.62|5339.12|5337.48|5335.98|53047
1750089000000|2025-06-16 15:50:00|5336.59|5335.09|5336.5|5335|5339.59|5338.09|5336.5|5335|5570
1750089300000|2025-06-16 15:55:00|5335.5|5334|5333.5|5332|5335.5|5334|5331.5|5330|41879
1750089600000|2025-06-16 16:00:00|5334.5|5333|5333.5|5332|5335.5|5334|5332.5|5331|2276
1750089900000|2025-06-16 16:05:00|5334.5|5333|5333.53|5332.03|5334.6|5333.1|5332.5|5331|1398
1750090200000|2025-06-16 16:10:00|5332.53|5331.03|5335.65|5334.15|5335.65|5334.15|5332.53|5331.03|2874
1750090500000|2025-06-16 16:15:00|5334.65|5333.15|5335.71|5334.21|5336.65|5335.15|5334.65|5333.15|1762
1750090800000|2025-06-16 16:20:00|5336.21|5334.71|5335.87|5334.37|5338.03|5336.53|5335.87|5334.37|1401
1750091100000|2025-06-16 16:25:00|5334.87|5333.37|5332.28|5330.78|5334.87|5333.37|5332.03|5330.53|1329
1750091400000|2025-06-16 16:30:00|5332.08|5330.58|5330.86|5329.36|5332.86|5331.36|5330.86|5329.36|1051
1750091700000|2025-06-16 16:35:00|5329.86|5328.36|5329.86|5328.36|5330.86|5329.36|5328.86|5327.36|2097
1750092000000|2025-06-16 16:40:00|5328.86|5327.36|5327.9|5326.4|5330.86|5329.36|5326.9|5325.4|1413
1750092300000|2025-06-16 16:45:00|5326.9|5325.4|5328.86|5327.36|5329.07|5327.57|5326.9|5325.4|1894
1750092600000|2025-06-16 16:50:00|5327.86|5326.36|5328.6|5327.1|5330.86|5329.36|5327.36|5325.86|1371
1750092900000|2025-06-16 16:55:00|5328.1|5326.6|5326.72|5325.22|5328.6|5327.1|5324.72|5323.22|1037
1750093200000|2025-06-16 17:00:00|5326.22|5324.72|5326.54|5325.04|5327.5|5326|5325|5323.5|1698
1750093500000|2025-06-16 17:05:00|5326.04|5324.54|5324.54|5323.04|5326.54|5325.04|5323.54|5322.04|1256
1750093800000|2025-06-16 17:10:00|5324.04|5322.54|5322.54|5321.04|5324.54|5323.04|5322.04|5320.54|953
1750094100000|2025-06-16 17:15:00|5322.04|5320.54|5323.07|5321.57|5323.54|5322.04|5322.04|5320.54|1311
1750094400000|2025-06-16 17:20:00|5324.07|5322.57|5322.71|5321.21|5324.07|5322.57|5322.71|5321.21|607
1750094700000|2025-06-16 17:25:00|5322.84|5321.34|5328.35|5326.85|5328.78|5327.28|5322.84|5321.34|1581
1750095000000|2025-06-16 17:30:00|5329.35|5327.85|5329.04|5327.54|5330.49|5328.99|5327.9|5326.4|909
1750095300000|2025-06-16 17:35:00|5328.86|5327.36|5327.07|5325.57|5328.86|5327.36|5326.71|5325.21|435
1750095600000|2025-06-16 17:40:00|5326.07|5324.57|5326.65|5325.15|5327.94|5326.44|5325.78|5324.28|750
1750095900000|2025-06-16 17:45:00|5325.65|5324.15|5325.65|5324.15|5325.65|5324.15|5324.65|5323.15|268
1750096200000|2025-06-16 17:50:00|5325.83|5324.33|5324.04|5322.54|5326.16|5324.66|5323.88|5322.38|738
1750096500000|2025-06-16 17:55:00|5323.04|5321.54|5321.83|5320.33|5323.04|5321.54|5320.83|5319.33|682
1750096800000|2025-06-16 18:00:00|5321.33|5319.83|5322.83|5321.33|5322.83|5321.33|5321.33|5319.83|222
1750097100000|2025-06-16 18:05:00|5323.06|5321.56|5322.06|5320.56|5323.06|5321.56|5322.06|5320.56|454
1750097400000|2025-06-16 18:10:00|5321.06|5319.56|5323.06|5321.56|5324.06|5322.56|5321.06|5319.56|486
1750097700000|2025-06-16 18:15:00|5324.06|5322.56|5323.04|5321.54|5324.28|5322.78|5322.28|5320.78|347
1750098000000|2025-06-16 18:20:00|5322.04|5320.54|5324.04|5322.54|5325.04|5323.54|5322.04|5320.54|532
1750098300000|2025-06-16 18:25:00|5323.04|5321.54|5323.04|5321.54|5324.04|5322.54|5323.04|5321.54|251
1750098600000|2025-06-16 18:30:00|5323.54|5322.04|5321.85|5320.35|5324.04|5322.54|5320.85|5319.35|586
1750098900000|2025-06-16 18:35:00|5321.35|5319.85|5321.85|5320.35|5321.85|5320.35|5320.85|5319.35|373
1750099200000|2025-06-16 18:40:00|5320.85|5319.35|5322.07|5320.57|5322.07|5320.57|5320.85|5319.35|3663
1750099500000|2025-06-16 18:45:00|5321.85|5320.35|5319.56|5318.06|5321.85|5320.35|5319.56|5318.06|879
1750099800000|2025-06-16 18:50:00|5320.56|5319.06|5322.5|5321|5322.5|5321|5319.5|5318|565
1750100100000|2025-06-16 18:55:00|5322.43|5320.93|5322.91|5321.41|5323.91|5322.41|5322.43|5320.93|354
1750100400000|2025-06-16 19:00:00|5321.91|5320.41|5320.91|5319.41|5322.91|5321.41|5320.91|5319.41|332
1750100700000|2025-06-16 19:05:00|5320.41|5318.91|5318.91|5317.41|5320.91|5319.41|5318.91|5317.41|402
1750101000000|2025-06-16 19:10:00|5317.91|5316.41|5319.08|5317.58|5320.08|5318.58|5317.91|5316.41|620
1750101300000|2025-06-16 19:15:00|5319.58|5318.08|5318.08|5316.58|5320.08|5318.58|5318.08|5316.58|647
1750101600000|2025-06-16 19:20:00|5317.08|5315.58|5319.33|5317.83|5321.3|5319.8|5317.08|5315.58|2365
1750101900000|2025-06-16 19:25:00|5318.33|5316.83|5318.36|5316.86|5320.47|5318.97|5318.33|5316.83|360
1750102200000|2025-06-16 19:30:00|5319.36|5317.86|5318.13|5316.63|5319.48|5317.98|5318.13|5316.63|923
1750102500000|2025-06-16 19:35:00|5319.13|5317.63|5319.03|5317.53|5319.13|5317.63|5318.13|5316.63|353
1750102800000|2025-06-16 19:40:00|5320.03|5318.53|5320.71|5319.21|5321.2|5319.7|5319.03|5317.53|748
1750103100000|2025-06-16 19:45:00|5320.91|5319.41|5321.91|5320.41|5321.91|5320.41|5319.91|5318.41|683
1750103400000|2025-06-16 19:50:00|5320.91|5319.41|5320.04|5318.54|5321.04|5319.54|5316.04|5314.54|1931
1750103700000|2025-06-16 19:55:00|5321.04|5319.54|5320.04|5318.54|5321.04|5319.54|5318.04|5316.54|3194
1750104000000|2025-06-16 20:00:00|5320.8|5317.8|5325.1|5322.1|5325.9|5322.9|5319.8|5316.8|24
1750104300000|2025-06-16 20:05:00|5325.4|5322.4|5322|5319|5325.6|5322.6|5321.5|5318.5|0
1750104600000|2025-06-16 20:10:00|5321.7|5318.7|5323|5320|5323.8|5320.8|5321.5|5318.5|0
1750104900000|2025-06-16 20:15:00|5322.7|5319.7|5321.9|5318.9|5323.2|5320.2|5321.7|5318.7|0
1750105200000|2025-06-16 20:20:00|5321.7|5318.7|5320.8|5317.8|5321.9|5318.9|5320.3|5317.3|0
1750105500000|2025-06-16 20:25:00|5321.1|5318.1|5321.6|5318.6|5322.1|5319.1|5319.5|5316.5|0
1750105800000|2025-06-16 20:30:00|5321.3|5318.3|5321.5|5318.5|5321.8|5318.8|5320.8|5317.8|0
1750106100000|2025-06-16 20:35:00|5321.3|5318.3|5323.2|5320.2|5324.1|5321.1|5321.3|5318.3|0
1750106400000|2025-06-16 20:40:00|5323|5320|5322.7|5319.7|5323.7|5320.7|5321.7|5318.7|0
1750106700000|2025-06-16 20:45:00|5323|5320|5323.3|5320.3|5323.3|5320.3|5321|5318|0
1750107000000|2025-06-16 20:50:00|5323|5320|5321.4|5318.4|5323.3|5320.3|5321.2|5318.2|0
1750107300000|2025-06-16 20:55:00|5321.5|5318.5|5320.7|5317.7|5321.5|5318.5|5318.6|5315.6|0
1750107600000|2025-06-16 21:00:00|5320.6|5317.6|5322.3|5319.3|5322.7|5319.7|5320.2|5317.2|0
1750107900000|2025-06-16 21:05:00|5322.4|5319.4|5322.3|5319.3|5322.7|5319.7|5322|5319|0
1750108200000|2025-06-16 21:10:00|5322|5319|5321.7|5318.7|5322.4|5319.4|5321|5318|0
1750108500000|2025-06-16 21:15:00|5322|5319|5322.4|5319.4|5323.6|5320.6|5321.4|5318.4|0
1750108800000|2025-06-16 21:20:00|5322.3|5319.3|5322.7|5319.7|5323.2|5320.2|5322.2|5319.2|0
1750109100000|2025-06-16 21:25:00|5322.4|5319.4|5323.2|5320.2|5324.2|5321.2|5322.4|5319.4|0
1750109400000|2025-06-16 21:30:00|5322.8|5319.8|5323.7|5320.7|5323.8|5320.8|5322.8|5319.8|0
1750109700000|2025-06-16 21:35:00|5323.9|5320.9|5324.6|5321.6|5324.6|5321.6|5323.2|5320.2|0
1750110000000|2025-06-16 21:40:00|5324.7|5321.7|5324.6|5321.6|5325|5322|5323.7|5320.7|0
1750110300000|2025-06-16 21:45:00|5324.2|5321.2|5323.7|5320.7|5324.5|5321.5|5323.3|5320.3|0
1750110600000|2025-06-16 21:50:00|5324|5321|5323.5|5320.5|5324|5321|5323|5320|0
1750110900000|2025-06-16 21:55:00|5323.6|5320.6|5322.6|5319.6|5323.6|5320.6|5321.7|5318.7|0
1750111200000|2025-06-16 22:00:00|5321.6|5318.6|5319.9|5316.9|5322.6|5319.6|5318.1|5315.1|0
1750111500000|2025-06-16 22:05:00|5319.5|5316.5|5316.9|5313.9|5319.9|5316.9|5316.6|5313.6|0
1750111800000|2025-06-16 22:10:00|5316.8|5313.8|5317.9|5314.9|5318.4|5315.4|5316.2|5313.2|0
1750112100000|2025-06-16 22:15:00|5318|5315|5316.9|5313.9|5318|5315|5316.3|5313.3|0
1750112400000|2025-06-16 22:20:00|5316.8|5313.8|5316.7|5313.7|5317.9|5314.9|5316|5313|0
1750112700000|2025-06-16 22:25:00|5316.5|5313.5|5315.1|5312.1|5317.2|5314.2|5314.8|5311.8|0
1750113000000|2025-06-16 22:30:00|5315|5312|5309.9|5306.9|5315.8|5312.8|5307.5|5304.5|0
1750113300000|2025-06-16 22:35:00|5310.2|5307.2|5307.5|5304.5|5311|5308|5306.4|5303.4|0
1750113600000|2025-06-16 22:40:00|5307.4|5304.4|5303.6|5300.6|5307.5|5304.5|5301.1|5298.1|0
1750113900000|2025-06-16 22:45:00|5303.8|5300.8|5296.7|5293.7|5304.2|5301.2|5294.7|5291.7|0
1750114200000|2025-06-16 22:50:00|5296.3|5293.3|5303.8|5300.8|5304.9|5301.9|5295.9|5292.9|0
1750114500000|2025-06-16 22:55:00|5303.9|5300.9|5300.4|5297.4|5303.9|5300.9|5299.7|5296.7|0
1750114800000|2025-06-16 23:00:00|5300.3|5297.3|5302.4|5299.4|5303.4|5300.4|5298.3|5295.3|0
1750115100000|2025-06-16 23:05:00|5302.6|5299.6|5304.9|5301.9|5307|5304|5299.5|5296.5|0
1750115400000|2025-06-16 23:10:00|5305.1|5302.1|5302.8|5299.8|5305.6|5302.6|5301.8|5298.8|0
1750115700000|2025-06-16 23:15:00|5303|5300|5301|5298|5308.2|5305.2|5300.8|5297.8|0
1750116000000|2025-06-16 23:20:00|5300.9|5297.9|5298.3|5295.3|5301.8|5298.8|5298|5295|0
1750116300000|2025-06-16 23:25:00|5298.1|5295.1|5297.5|5294.5|5303.3|5300.3|5294.6|5291.6|0
1750116600000|2025-06-16 23:30:00|5297.3|5294.3|5290.9|5287.9|5297.3|5294.3|5288.7|5285.7|0
1750116900000|2025-06-16 23:35:00|5291.1|5288.1|5294.2|5291.2|5299.1|5296.1|5290.3|5287.3|0
1750117200000|2025-06-16 23:40:00|5294|5291|5293.5|5290.5|5295.2|5292.2|5291.2|5288.2|0
1750117500000|2025-06-16 23:45:00|5293.6|5290.6|5285.9|5282.9|5295|5292|5282.4|5279.4|0
1750117800000|2025-06-16 23:50:00|5286.2|5283.2|5286.6|5283.6|5290|5287|5282.5|5279.5|0
1750118100000|2025-06-16 23:55:00|5286.7|5283.7|5280.3|5277.3|5286.7|5283.7|5280.1|5277.1|0
1750118400000|2025-06-17 00:00:00|5281|5278|5282.5|5279.5|5287.5|5284.5|5279.8|5276.8|0
1750118700000|2025-06-17 00:05:00|5282.7|5279.7|5286.6|5283.6|5288.2|5285.2|5280.3|5277.3|0
1750119000000|2025-06-17 00:10:00|5286.7|5283.7|5289.7|5286.7|5291.1|5288.1|5286.3|5283.3|0
1750119300000|2025-06-17 00:15:00|5289.8|5286.8|5305.25|5303.25|5306.25|5304.25|5287.8|5284.8|2205
1750119600000|2025-06-17 00:20:00|5304.25|5302.25|5300.89|5298.89|5304.25|5302.25|5296.25|5294.25|562
1750119900000|2025-06-17 00:25:00|5300.39|5298.39|5300.21|5298.21|5302.58|5300.58|5298.89|5296.89|186
1750120200000|2025-06-17 00:30:00|5299.71|5297.71|5296.67|5294.67|5301.67|5299.67|5296.67|5294.67|108
1750120500000|2025-06-17 00:35:00|5295.67|5293.67|5297.41|5295.41|5299.67|5297.67|5294.67|5292.67|113
1750120800000|2025-06-17 00:40:00|5298.41|5296.41|5298.41|5296.41|5300.41|5298.41|5298.41|5296.41|17
1750121100000|2025-06-17 00:45:00|5297.41|5295.41|5299.08|5297.08|5300.08|5298.08|5297.41|5295.41|45
1750121400000|2025-06-17 00:50:00|5300.08|5298.08|5303.05|5301.05|5303.89|5301.89|5299.91|5297.91|51
1750121700000|2025-06-17 00:55:00|5302.83|5300.83|5305.76|5303.76|5305.76|5303.76|5302.55|5300.55|70
1750122000000|2025-06-17 01:00:00|5305.99|5303.99|5308.33|5306.33|5310.33|5308.33|5305.99|5303.99|1733
1750122300000|2025-06-17 01:05:00|5308.83|5306.83|5307.43|5305.43|5315.33|5313.33|5307.43|5305.43|1566
1750122600000|2025-06-17 01:10:00|5306.43|5304.43|5306.43|5304.43|5306.43|5304.43|5302.43|5300.43|2981
1750122900000|2025-06-17 01:15:00|5305.43|5303.43|5301.39|5299.39|5305.43|5303.43|5301.28|5299.28|147
1750123200000|2025-06-17 01:20:00|5301.25|5299.25|5299.58|5297.58|5301.25|5299.25|5298.77|5296.77|166
1750123500000|2025-06-17 01:25:00|5298.58|5296.58|5302.02|5300.02|5302.85|5300.85|5297.58|5295.58|116
1750123800000|2025-06-17 01:30:00|5301.79|5299.79|5301.74|5299.74|5303.74|5301.74|5299.53|5297.53|135
1750124100000|2025-06-17 01:35:00|5302.74|5300.74|5303.75|5301.75|5303.75|5301.75|5299.75|5297.75|98
1750124400000|2025-06-17 01:40:00|5302.75|5300.75|5302.75|5300.75|5302.75|5300.75|5300.75|5298.75|31
1750124700000|2025-06-17 01:45:00|5302.25|5300.25|5306.47|5304.47|5306.47|5304.47|5302.25|5300.25|52
1750125000000|2025-06-17 01:50:00|5306.97|5304.97|5308.47|5306.47|5308.47|5306.47|5306.47|5304.47|49
1750125300000|2025-06-17 01:55:00|5309.47|5307.47|5307.65|5305.65|5309.47|5307.47|5307.47|5305.47|225
1750125600000|2025-06-17 02:00:00|5305.65|5303.65|5302.65|5300.65|5306.65|5304.65|5301.65|5299.65|181
1750125900000|2025-06-17 02:05:00|5303.65|5301.65|5302.04|5300.04|5304.15|5302.15|5298.65|5296.65|71
1750126200000|2025-06-17 02:10:00|5301.54|5299.54|5296.24|5294.24|5301.54|5299.54|5296.24|5294.24|220
1750126500000|2025-06-17 02:15:00|5295.24|5293.24|5295.99|5293.99|5299.97|5297.97|5294.82|5292.82|229
1750126800000|2025-06-17 02:20:00|5296.49|5294.49|5295.47|5293.47|5296.49|5294.49|5294.4|5292.4|42
1750127100000|2025-06-17 02:25:00|5295.97|5293.97|5293.01|5291.01|5296.97|5294.97|5292.43|5290.43|202
1750127400000|2025-06-17 02:30:00|5292.75|5290.75|5288.75|5286.75|5293.25|5291.25|5288.75|5286.75|233
1750127700000|2025-06-17 02:35:00|5289.75|5287.75|5290.7|5288.7|5292.81|5290.81|5288.51|5286.51|412
1750128000000|2025-06-17 02:40:00|5291.7|5289.7|5291.72|5289.72|5291.72|5289.72|5290.52|5288.52|66
1750128300000|2025-06-17 02:45:00|5292.22|5290.22|5293.22|5291.22|5293.72|5291.72|5291.72|5289.72|25
1750128600000|2025-06-17 02:50:00|5292.72|5290.72|5301.39|5299.39|5302.39|5300.39|5292.72|5290.72|381
1750128900000|2025-06-17 02:55:00|5300.39|5298.39|5304.01|5302.01|5304.51|5302.51|5299.39|5297.39|373
1750129200000|2025-06-17 03:00:00|5304.51|5302.51|5298.35|5296.35|5305.85|5303.85|5297.85|5295.85|205
1750129500000|2025-06-17 03:05:00|5298.85|5296.85|5303.46|5301.46|5303.46|5301.46|5297.35|5295.35|15
1750129800000|2025-06-17 03:10:00|5303.35|5301.35|5303.17|5301.17|5305.17|5303.17|5302.17|5300.17|96
1750130100000|2025-06-17 03:15:00|5303.28|5301.28|5301.36|5299.36|5303.36|5301.36|5300.36|5298.36|40
1750130400000|2025-06-17 03:20:00|5301.86|5299.86|5299.36|5297.36|5302.86|5300.86|5299.36|5297.36|1209
1750130700000|2025-06-17 03:25:00|5300.36|5298.36|5300.21|5298.21|5302.36|5300.36|5299.36|5297.36|27
1750131000000|2025-06-17 03:30:00|5299.71|5297.71|5303.98|5301.98|5303.98|5301.98|5299.21|5297.21|69
1750131300000|2025-06-17 03:35:00|5304.98|5302.98|5304.98|5302.98|5304.98|5302.98|5303.98|5301.98|14
1750131600000|2025-06-17 03:40:00|5305.98|5303.98|5305.98|5303.98|5306.98|5304.98|5304.98|5302.98|22
1750131900000|2025-06-17 03:45:00|5306.48|5304.48|5305.98|5303.98|5306.48|5304.48|5303.98|5301.98|22
1750132200000|2025-06-17 03:50:00|5304.98|5302.98|5305.98|5303.98|5305.98|5303.98|5303.98|5301.98|27
1750132500000|2025-06-17 03:55:00|5304.98|5302.98|5305.98|5303.98|5306.48|5304.48|5304.48|5302.48|84
1750132800000|2025-06-17 04:00:00|5306.98|5304.98|5304.98|5302.98|5306.98|5304.98|5304.98|5302.98|35
1750133100000|2025-06-17 04:05:00|5304.48|5302.48|5306.98|5304.98|5306.98|5304.98|5303.98|5301.98|103
1750133400000|2025-06-17 04:10:00|5305.98|5303.98|5304.98|5302.98|5306.48|5304.48|5304.98|5302.98|19
1750133700000|2025-06-17 04:15:00|5305.48|5303.48|5308.98|5306.98|5308.98|5306.98|5304.98|5302.98|33
1750134000000|2025-06-17 04:20:00|5309.98|5307.98|5305.98|5303.98|5310.98|5308.98|5304.98|5302.98|214
1750134300000|2025-06-17 04:25:00|5304.98|5302.98|5303.98|5301.98|5305.98|5303.98|5303.98|5301.98|182
1750134600000|2025-06-17 04:30:00|5303.48|5301.48|5299.98|5297.98|5303.48|5301.48|5298.98|5296.98|235
1750134900000|2025-06-17 04:35:00|5299.48|5297.48|5299.35|5297.35|5300.52|5298.52|5298.52|5296.52|349
1750135200000|2025-06-17 04:40:00|5299.85|5297.85|5301.35|5299.35|5301.35|5299.35|5299.85|5297.85|131
1750135500000|2025-06-17 04:45:00|5301.04|5299.04|5300.76|5298.76|5301.76|5299.76|5299.76|5297.76|34
1750135800000|2025-06-17 04:50:00|||||||||2
1750136100000|2025-06-17 04:55:00|5301.26|5299.26|5301.76|5299.76|5302.76|5300.76|5301.26|5299.26|23
1750136400000|2025-06-17 05:00:00|5302.26|5300.26|5301.94|5299.94|5304.76|5302.76|5301.94|5299.94|48
1750136700000|2025-06-17 05:05:00|5302.44|5300.44|5301.94|5299.94|5302.94|5300.94|5300.94|5298.94|50
1750137000000|2025-06-17 05:10:00|5302.44|5300.44|5303.44|5301.44|5303.94|5301.94|5301.94|5299.94|191
1750137300000|2025-06-17 05:15:00|5303.94|5301.94|5301.64|5299.64|5305.07|5303.07|5300.36|5298.36|254
1750137600000|2025-06-17 05:20:00|5301.91|5299.91|5296.99|5294.99|5302.41|5300.41|5295.77|5293.77|693
1750137900000|2025-06-17 05:25:00|5297.99|5295.99|5300.14|5298.14|5300.61|5298.61|5295.37|5293.37|356
1750138200000|2025-06-17 05:30:00|5299.96|5297.96|5302.75|5300.75|5304.7|5302.7|5299.96|5297.96|185
1750138500000|2025-06-17 05:35:00|5302.84|5300.84|5304.84|5302.84|5305.29|5303.29|5302.65|5300.65|177
1750138800000|2025-06-17 05:40:00|5304.34|5302.34|5304.44|5302.44|5306.67|5304.67|5302.19|5300.19|90
1750139100000|2025-06-17 05:45:00|5304.94|5302.94|5302.44|5300.44|5305.44|5303.44|5301.44|5299.44|352
1750139400000|2025-06-17 05:50:00|5301.44|5299.44|5301.44|5299.44|5302.44|5300.44|5300.44|5298.44|107
1750139700000|2025-06-17 05:55:00|5302.44|5300.44|5301.44|5299.44|5303.44|5301.44|5299.44|5297.44|210
1750140000000|2025-06-17 06:00:00|5301.23|5299.73|5304.23|5302.73|5304.23|5302.73|5294.23|5292.73|1457
1750140300000|2025-06-17 06:05:00|5303.23|5301.73|5308.62|5307.12|5308.62|5307.12|5301.62|5300.12|454
1750140600000|2025-06-17 06:10:00|5309.43|5307.93|5307.28|5305.78|5310.47|5308.97|5307.28|5305.78|757
1750140900000|2025-06-17 06:15:00|5306.28|5304.78|5305.96|5304.46|5308.96|5307.46|5304.96|5303.46|1147
1750141200000|2025-06-17 06:20:00|5306.96|5305.46|5304.96|5303.46|5306.96|5305.46|5304.96|5303.46|382
1750141500000|2025-06-17 06:25:00|5304.46|5302.96|5303.96|5302.46|5305.96|5304.46|5302.96|5301.46|840
1750141800000|2025-06-17 06:30:00|5304.96|5303.46|5301.96|5300.46|5305.96|5304.46|5299.96|5298.46|2795
1750142100000|2025-06-17 06:35:00|5300.96|5299.46|5298.96|5297.46|5300.96|5299.46|5296.96|5295.46|3023
1750142400000|2025-06-17 06:40:00|5297.96|5296.46|5296.96|5295.46|5299.96|5298.46|5295.96|5294.46|931
1750142700000|2025-06-17 06:45:00|5297.96|5296.46|5293.96|5292.46|5299.96|5298.46|5293.96|5292.46|1690
1750143000000|2025-06-17 06:50:00|5294.96|5293.46|5295.09|5293.59|5295.09|5293.59|5290.96|5289.46|5006
1750143300000|2025-06-17 06:55:00|5294.09|5292.59|5294.97|5293.47|5295.97|5294.47|5288.81|5287.31|2181
1750143600000|2025-06-17 07:00:00|5293.97|5292.47|5289.1|5287.6|5300.1|5298.6|5289.1|5287.6|10259
1750143900000|2025-06-17 07:05:00|5290.1|5288.6|5287.1|5285.6|5293.1|5291.6|5287.1|5285.6|43745
1750144200000|2025-06-17 07:10:00|5288.1|5286.6|5284.46|5282.96|5290.1|5288.6|5280.74|5279.24|7342
1750144500000|2025-06-17 07:15:00|5283.46|5281.96|5280.37|5278.87|5285.16|5283.66|5279.87|5278.37|9678
1750144800000|2025-06-17 07:20:00|5279.37|5277.87|5269.84|5268.34|5279.37|5277.87|5264.4|5262.9|18091
1750145100000|2025-06-17 07:25:00|5270.84|5269.34|5270.66|5269.16|5271.84|5270.34|5266.84|5265.34|19821
1750145400000|2025-06-17 07:30:00|5271.01|5269.51|5277.24|5275.74|5280.99|5279.49|5267.85|5266.35|15282
1750145700000|2025-06-17 07:35:00|5276.24|5274.74|5280.68|5279.18|5280.68|5279.18|5275.54|5274.04|23186
1750146000000|2025-06-17 07:40:00|5280.16|5278.66|5284.89|5283.39|5285.89|5284.39|5279.6|5278.1|14552
1750146300000|2025-06-17 07:45:00|5285.09|5283.59|5287.11|5285.61|5288.61|5287.11|5284.24|5282.74|13017
1750146600000|2025-06-17 07:50:00|5286.98|5285.48|5287.27|5285.77|5287.98|5286.48|5284.8|5283.3|27038
1750146900000|2025-06-17 07:55:00|5286.27|5284.77|5285.23|5283.73|5288.27|5286.77|5285.23|5283.73|9483
1750147200000|2025-06-17 08:00:00|5285.24|5283.74|5289.12|5287.62|5291.12|5289.62|5283.24|5281.74|19093
1750147500000|2025-06-17 08:05:00|5290.12|5288.62|5287.36|5285.86|5290.36|5288.86|5287.36|5285.86|7400
1750147800000|2025-06-17 08:10:00|5287.16|5285.66|5288.72|5287.22|5289.72|5288.22|5286.94|5285.44|5950
1750148100000|2025-06-17 08:15:00|5287.72|5286.22|5285.85|5284.35|5287.72|5286.22|5283.72|5282.22|27536
1750148400000|2025-06-17 08:20:00|5286.24|5284.74|5291.21|5289.71|5291.21|5289.71|5285.19|5283.69|16055
1750148700000|2025-06-17 08:25:00|5291.31|5289.81|5292.36|5290.86|5294.46|5292.96|5290.46|5288.96|7279
1750149000000|2025-06-17 08:30:00|5291.84|5290.34|5289.16|5287.66|5294.69|5293.19|5288.16|5286.66|5665
1750149300000|2025-06-17 08:35:00|5288.16|5286.66|5288.84|5287.34|5293.84|5292.34|5287.16|5285.66|15335
1750149600000|2025-06-17 08:40:00|5289.12|5287.62|5289.04|5287.54|5289.12|5287.62|5286.04|5284.54|10095
1750149900000|2025-06-17 08:45:00|5290.04|5288.54|5295.08|5293.58|5295.08|5293.58|5290.04|5288.54|8952
1750150200000|2025-06-17 08:50:00|5294.9|5293.4|5293.33|5291.83|5301.33|5299.83|5292.33|5290.83|42046
1750150500000|2025-06-17 08:55:00|5294.33|5292.83|5295.05|5293.55|5296.55|5295.05|5288.03|5286.53|12349
1750150800000|2025-06-17 09:00:00|5295.19|5293.69|5291.89|5290.39|5299.56|5298.06|5290.83|5289.33|7011
1750151100000|2025-06-17 09:05:00|5290.89|5289.39|5288.16|5286.66|5291.89|5290.39|5286.16|5284.66|8171
1750151400000|2025-06-17 09:10:00|5288.36|5286.86|5282.3|5280.8|5289.17|5287.67|5280.22|5278.72|21133
1750151700000|2025-06-17 09:15:00|5283.3|5281.8|5282.26|5280.76|5284.45|5282.95|5280.95|5279.45|47624
1750152000000|2025-06-17 09:20:00|5282.4|5280.9|5278.7|5277.2|5283.4|5281.9|5277.4|5275.9|22363
1750152300000|2025-06-17 09:25:00|5277.7|5276.2|5278.66|5277.16|5279.66|5278.16|5275.66|5274.16|4827
1750152600000|2025-06-17 09:30:00|5278.65|5277.15|5274.08|5272.58|5279.65|5278.15|5272.65|5271.15|20953
1750152900000|2025-06-17 09:35:00|5274.22|5272.72|5275.21|5273.71|5276.36|5274.86|5274.21|5272.71|4351
1750153200000|2025-06-17 09:40:00|5275.27|5273.77|5282.45|5280.95|5282.45|5280.95|5275.27|5273.77|19779
1750153500000|2025-06-17 09:45:00|5281.45|5279.95|5281.07|5279.57|5282.58|5281.08|5279.08|5277.58|3219
1750153800000|2025-06-17 09:50:00|5280.54|5279.04|5271.69|5270.19|5280.86|5279.36|5270.69|5269.19|5794
1750154100000|2025-06-17 09:55:00|5270.69|5269.19|5274.69|5273.19|5275.69|5274.19|5269.69|5268.19|15506
1750154400000|2025-06-17 10:00:00|5275.06|5273.56|5274.83|5273.33|5275.83|5274.33|5273.06|5271.56|5116
1750154700000|2025-06-17 10:05:00|5275.83|5274.33|5273.13|5271.63|5275.83|5274.33|5272.83|5271.33|10574
1750155000000|2025-06-17 10:10:00|5272.92|5271.42|5273.92|5272.42|5275.92|5274.42|5271.92|5270.42|19522
1750155300000|2025-06-17 10:15:00|5272.92|5271.42|5271.64|5270.14|5273.92|5272.42|5270.64|5269.14|8657
1750155600000|2025-06-17 10:20:00|5271.65|5270.15|5273.81|5272.31|5273.97|5272.47|5271.38|5269.88|7337
1750155900000|2025-06-17 10:25:00|5272.81|5271.31|5271.05|5269.55|5274.81|5273.31|5268.94|5267.44|13964
1750156200000|2025-06-17 10:30:00|5271.09|5269.59|5272.19|5270.69|5272.19|5270.69|5271.09|5269.59|7599
1750156500000|2025-06-17 10:35:00|5272.69|5271.19|5271.25|5269.75|5274.26|5272.76|5270.25|5268.75|10067
1750156800000|2025-06-17 10:40:00|5271.14|5269.64|5272.09|5270.59|5273.09|5271.59|5270.05|5268.55|17076
1750157100000|2025-06-17 10:45:00|5271.09|5269.59|5274.18|5272.68|5275.09|5273.59|5271.09|5269.59|5555
1750157400000|2025-06-17 10:50:00|5274.25|5272.75|5275.19|5273.69|5276.27|5274.77|5273.19|5271.69|2470
1750157700000|2025-06-17 10:55:00|5276.19|5274.69|5274.89|5273.39|5277.27|5275.77|5273.89|5272.39|5382
1750158000000|2025-06-17 11:00:00|5274.84|5273.34|5279.71|5278.21|5279.71|5278.21|5274.6|5273.1|4282
1750158300000|2025-06-17 11:05:00|5279.44|5277.94|5280.81|5279.31|5281.81|5280.31|5279.44|5277.94|7212
1750158600000|2025-06-17 11:10:00|5280.45|5278.95|5285.6|5284.1|5287.12|5285.62|5280.45|5278.95|3180
1750158900000|2025-06-17 11:15:00|5286.6|5285.1|5288.6|5287.1|5288.6|5287.1|5285.6|5284.1|4648
1750159200000|2025-06-17 11:20:00|5288.42|5286.92|5287.08|5285.58|5291.08|5289.58|5286.08|5284.58|13514
1750159500000|2025-06-17 11:25:00|5288.08|5286.58|5287.26|5285.76|5288.08|5286.58|5286.08|5284.58|24146
1750159800000|2025-06-17 11:30:00|5287.55|5286.05|5289.55|5288.05|5290.55|5289.05|5287.55|5286.05|9049
1750160100000|2025-06-17 11:35:00|5290.55|5289.05|5289.55|5288.05|5290.55|5289.05|5289.55|5288.05|4486
1750160400000|2025-06-17 11:40:00|5289.67|5288.17|5289.67|5288.17|5290.67|5289.17|5288.67|5287.17|2356
1750160700000|2025-06-17 11:45:00|5290.67|5289.17|5289.67|5288.17|5292.67|5291.17|5289.67|5288.17|11967
1750161000000|2025-06-17 11:50:00|5289.7|5288.2|5293.2|5291.7|5293.7|5292.2|5289.7|5288.2|5824
1750161300000|2025-06-17 11:55:00|5293.7|5292.2|5295.87|5294.37|5296.87|5295.37|5292.7|5291.2|3926
1750161600000|2025-06-17 12:00:00|5295.32|5293.82|5299.94|5298.44|5300.94|5299.44|5295.32|5293.82|6795
1750161900000|2025-06-17 12:05:00|5300.44|5298.94|5296.94|5295.44|5301.94|5300.44|5296.94|5295.44|2886
1750162200000|2025-06-17 12:10:00|5297.66|5296.16|5298.66|5297.16|5299.66|5298.16|5296.66|5295.16|4938
1750162500000|2025-06-17 12:15:00|5299.66|5298.16|5293.66|5292.16|5300.66|5299.16|5292.66|5291.16|11014
1750162800000|2025-06-17 12:20:00|5293.56|5292.06|5297.56|5296.06|5297.56|5296.06|5293.56|5292.06|7873
1750163100000|2025-06-17 12:25:00|5298.56|5297.06|5299.56|5298.06|5299.56|5298.06|5297.56|5296.06|12306
1750163400000|2025-06-17 12:30:00|5299.15|5297.65|5294.15|5292.65|5299.65|5298.15|5293.15|5291.65|6282
1750163700000|2025-06-17 12:35:00|5295.15|5293.65|5296.68|5295.18|5296.68|5295.18|5290.68|5289.18|3421
1750164000000|2025-06-17 12:40:00|5297.26|5295.76|5298.15|5296.65|5299.26|5297.76|5296.15|5294.65|4544
1750164300000|2025-06-17 12:45:00|5298.26|5296.76|5298.44|5296.94|5300.07|5298.57|5297.21|5295.71|3569
1750164600000|2025-06-17 12:50:00|5298.27|5296.77|5294.27|5292.77|5298.27|5296.77|5293.77|5292.27|3116
1750164900000|2025-06-17 12:55:00|5293.27|5291.77|5295.77|5294.27|5296.27|5294.77|5292.27|5290.77|4407
1750165200000|2025-06-17 13:00:00|5295.97|5294.47|5297.44|5295.94|5298.44|5296.94|5294.97|5293.47|5845
1750165500000|2025-06-17 13:05:00|5296.44|5294.94|5293.92|5292.42|5297.42|5295.92|5293.42|5291.92|3135
1750165800000|2025-06-17 13:10:00|5293.78|5292.28|5291.83|5290.33|5294.28|5292.78|5289.86|5288.36|3950
1750166100000|2025-06-17 13:15:00|5291.33|5289.83|5291.83|5290.33|5292.83|5291.33|5289.83|5288.33|9269
1750166400000|2025-06-17 13:20:00|5291.72|5290.22|5290.75|5289.25|5291.72|5290.22|5288.72|5287.22|16201
1750166700000|2025-06-17 13:25:00|5289.75|5288.25|5288.76|5287.26|5292.74|5291.24|5288.76|5287.26|6180
1750167000000|2025-06-17 13:30:00|5289.07|5287.57|5291.53|5290.03|5296.07|5294.57|5289.07|5287.57|6816
1750167300000|2025-06-17 13:35:00|5290.53|5289.03|5286.53|5285.03|5290.53|5289.03|5284.22|5282.72|7592
1750167600000|2025-06-17 13:40:00|5286.25|5284.75|5282.75|5281.25|5289.25|5287.75|5280.25|5278.75|6999
1750167900000|2025-06-17 13:45:00|5283.25|5281.75|5286.25|5284.75|5288.25|5286.75|5282.25|5280.75|6772
1750168200000|2025-06-17 13:50:00|5286.18|5284.68|5286.18|5284.68|5294.18|5292.68|5284.18|5282.68|11331
1750168500000|2025-06-17 13:55:00|5285.18|5283.68|5293.18|5291.68|5293.18|5291.68|5285.18|5283.68|10777
1750168800000|2025-06-17 14:00:00|5293.28|5291.78|5286.6|5285.1|5294.28|5292.78|5284.6|5283.1|8048
1750169100000|2025-06-17 14:05:00|5286.1|5284.6|5290.21|5288.71|5290.21|5288.71|5284.6|5283.1|3856
1750169400000|2025-06-17 14:10:00|5290.51|5289.01|5293.28|5291.78|5294.28|5292.78|5289.28|5287.78|13000
1750169700000|2025-06-17 14:15:00|5293.78|5292.28|5292.28|5290.78|5294.28|5292.78|5291.28|5289.78|5933
1750170000000|2025-06-17 14:20:00|5292.07|5290.57|5293.4|5291.9|5295.35|5293.85|5292.07|5290.57|5637
1750170300000|2025-06-17 14:25:00|5292.4|5290.9|5294.83|5293.33|5294.83|5293.33|5291.83|5290.33|9598
1750170600000|2025-06-17 14:30:00|5294.99|5293.49|5295.31|5293.81|5297.99|5296.49|5293.31|5291.81|8813
1750170900000|2025-06-17 14:35:00|5294.31|5292.81|5296.22|5294.72|5296.22|5294.72|5292.22|5290.72|5241
1750171200000|2025-06-17 14:40:00|5296.1|5294.6|5292.1|5290.6|5296.1|5294.6|5292.1|5290.6|4238
1750171500000|2025-06-17 14:45:00|5293.1|5291.6|5295.1|5293.6|5296.1|5294.6|5293.1|5291.6|8596
1750171800000|2025-06-17 14:50:00|5295.04|5293.54|5297.04|5295.54|5297.54|5296.04|5294.04|5292.54|9373
1750172100000|2025-06-17 14:55:00|5297.54|5296.04|5293.04|5291.54|5298.04|5296.54|5293.04|5291.54|4514
1750172400000|2025-06-17 15:00:00|5293.18|5291.68|5296.18|5294.68|5297.18|5295.68|5293.18|5291.68|9311
1750172700000|2025-06-17 15:05:00|5296.68|5295.18|5297.18|5295.68|5299.18|5297.68|5296.18|5294.68|4409
1750173000000|2025-06-17 15:10:00|5297|5295.5|5300.85|5299.35|5301|5299.5|5296|5294.5|17657
1750173300000|2025-06-17 15:15:00|5299.85|5298.35|5296.85|5295.35|5300.85|5299.35|5295.85|5294.35|5095
1750173600000|2025-06-17 15:20:00|5297.08|5295.58|5295.08|5293.58|5298.08|5296.58|5295.08|5293.58|18217
1750173900000|2025-06-17 15:25:00|5294.08|5292.58|5291.23|5289.73|5295.23|5293.73|5290.23|5288.73|25020
1750174200000|2025-06-17 15:30:00|5291.03|5289.53|5289.15|5287.65|5292.03|5290.53|5289.15|5287.65|23940
1750174500000|2025-06-17 15:35:00|5288.15|5286.65|5287.51|5286.01|5289.51|5288.01|5286.27|5284.77|23738
1750174800000|2025-06-17 15:40:00|5288.51|5287.01|5293.51|5292.01|5293.51|5292.01|5288.51|5287.01|8438
1750175100000|2025-06-17 15:45:00|5292.51|5291.01|5293.51|5292.01|5295.51|5294.01|5291.51|5290.01|39186
1750175400000|2025-06-17 15:50:00|5294.51|5293.01|5294.76|5293.26|5296.51|5295.01|5293.51|5292.01|7169
1750175700000|2025-06-17 15:55:00|5295.76|5294.26|5292.76|5291.26|5295.76|5294.26|5291.76|5290.26|6514
1750176000000|2025-06-17 16:00:00|5293.76|5292.26|5298.76|5297.26|5299.76|5298.26|5293.76|5292.26|10388
1750176300000|2025-06-17 16:05:00|5297.76|5296.26|5295.39|5293.89|5298.76|5297.26|5291.39|5289.89|6901
1750176600000|2025-06-17 16:10:00|5296.39|5294.89|5299.39|5297.89|5300.39|5298.89|5296.39|5294.89|2559
1750176900000|2025-06-17 16:15:00|5300.39|5298.89|5301.39|5299.89|5301.39|5299.89|5299.39|5297.89|1463
1750177200000|2025-06-17 16:20:00|5300.39|5298.89|5299.39|5297.89|5301.39|5299.89|5298.39|5296.89|2088
1750177500000|2025-06-17 16:25:00|5300.39|5298.89|5300.39|5298.89|5301.39|5299.89|5299.39|5297.89|1384
1750177800000|2025-06-17 16:30:00|5299.39|5297.89|5300.39|5298.89|5301.39|5299.89|5299.39|5297.89|1212
1750178100000|2025-06-17 16:35:00|5301.39|5299.89|5299.39|5297.89|5301.39|5299.89|5299.39|5297.89|1958
1750178400000|2025-06-17 16:40:00|5300.39|5298.89|5293.39|5291.89|5300.39|5298.89|5292.39|5290.89|3279
1750178700000|2025-06-17 16:45:00|5292.39|5290.89|5291.39|5289.89|5295.39|5293.89|5290.39|5288.89|2563
1750179000000|2025-06-17 16:50:00|5292.39|5290.89|5292.39|5290.89|5292.39|5290.89|5289.39|5287.89|3409
1750179300000|2025-06-17 16:55:00|5291.89|5290.39|5287.47|5285.97|5292.39|5290.89|5286.52|5285.02|1814
1750179600000|2025-06-17 17:00:00|5286.47|5284.97|5287.47|5285.97|5288.47|5286.97|5285.47|5283.97|740
1750179900000|2025-06-17 17:05:00|5286.97|5285.47|5285.25|5283.75|5286.97|5285.47|5281.25|5279.75|1280
1750180200000|2025-06-17 17:10:00|5286.25|5284.75|5286.25|5284.75|5287.25|5285.75|5285.25|5283.75|562
1750180500000|2025-06-17 17:15:00|5285.25|5283.75|5284.33|5282.83|5286.25|5284.75|5283.33|5281.83|1265
1750180800000|2025-06-17 17:20:00|5283.83|5282.33|5281.33|5279.83|5284.33|5282.83|5281.33|5279.83|751
1750181100000|2025-06-17 17:25:00|5280.33|5278.83|5275.33|5273.83|5281.33|5279.83|5275.33|5273.83|1534
1750181400000|2025-06-17 17:30:00|5274.33|5272.83|5278.83|5277.33|5279.33|5277.83|5272.33|5270.83|1388
1750181700000|2025-06-17 17:35:00|5278.33|5276.83|5280.33|5278.83|5282.33|5280.83|5278.33|5276.83|1611
1750182000000|2025-06-17 17:40:00|5279.83|5278.33|5278.43|5276.93|5282.43|5280.93|5277.43|5275.93|283
1750182300000|2025-06-17 17:45:00|5277.43|5275.93|5274.54|5273.04|5278.97|5277.47|5271.47|5269.97|1136
1750182600000|2025-06-17 17:50:00|5275.54|5274.04|5273.54|5272.04|5275.54|5274.04|5270.54|5269.04|570
1750182900000|2025-06-17 17:55:00|5274.04|5272.54|5274.54|5273.04|5277.54|5276.04|5274.04|5272.54|873
1750183200000|2025-06-17 18:00:00|5274.04|5272.54|5270.54|5269.04|5274.54|5273.04|5269.54|5268.04|1442
1750183500000|2025-06-17 18:05:00|5271.54|5270.04|5273.54|5272.04|5273.54|5272.04|5270.54|5269.04|569
1750183800000|2025-06-17 18:10:00|5274.54|5273.04|5273.54|5272.04|5274.54|5273.04|5272.54|5271.04|502
1750184100000|2025-06-17 18:15:00|5274.04|5272.54|5270.54|5269.04|5274.04|5272.54|5269.04|5267.54|1385
1750184400000|2025-06-17 18:20:00|5271.04|5269.54|5270.54|5269.04|5271.54|5270.04|5269.54|5268.04|491
1750184700000|2025-06-17 18:25:00|5269.54|5268.04|5270.54|5269.04|5271.54|5270.04|5269.54|5268.04|510
1750185000000|2025-06-17 18:30:00|5271.54|5270.04|5273.92|5272.42|5274.42|5272.92|5270.54|5269.04|616
1750185300000|2025-06-17 18:35:00|5273.42|5271.92|5271.42|5269.92|5274.42|5272.92|5271.42|5269.92|230
1750185600000|2025-06-17 18:40:00|5272.42|5270.92|5269.42|5267.92|5272.42|5270.92|5266.42|5264.92|826
1750185900000|2025-06-17 18:45:00|5269.92|5268.42|5269.42|5267.92|5271.42|5269.92|5268.42|5266.92|676
1750186200000|2025-06-17 18:50:00|5269.92|5268.42|5269.42|5267.92|5270.42|5268.92|5267.42|5265.92|772
1750186500000|2025-06-17 18:55:00|5270.42|5268.92|5271.42|5269.92|5271.42|5269.92|5269.42|5267.92|694
1750186800000|2025-06-17 19:00:00|5272.42|5270.92|5270.42|5268.92|5272.47|5270.97|5270.42|5268.92|819
1750187100000|2025-06-17 19:05:00|5269.42|5267.92|5272.42|5270.92|5272.42|5270.92|5269.42|5267.92|336
1750187400000|2025-06-17 19:10:00|5272.45|5270.95|5272.14|5270.64|5273.14|5271.64|5270.45|5268.95|732
1750187700000|2025-06-17 19:15:00|5273.14|5271.64|5272.14|5270.64|5273.14|5271.64|5270.14|5268.64|483
1750188000000|2025-06-17 19:20:00|5271.14|5269.64|5273.14|5271.64|5275.14|5273.64|5271.14|5269.64|612
1750188300000|2025-06-17 19:25:00|5274.14|5272.64|5274.14|5272.64|5274.14|5272.64|5273.14|5271.64|541
1750188600000|2025-06-17 19:30:00|5274.42|5272.92|5273.45|5271.95|5274.45|5272.95|5272.45|5270.95|605
1750188900000|2025-06-17 19:35:00|5273.95|5272.45|5269.26|5267.76|5274.45|5272.95|5269.26|5267.76|1579
1750189200000|2025-06-17 19:40:00|5268.26|5266.76|5267.26|5265.76|5269.26|5267.76|5265.26|5263.76|1333
1750189500000|2025-06-17 19:45:00|5266.76|5265.26|5267.26|5265.76|5269.26|5267.76|5266.26|5264.76|1130
1750189800000|2025-06-17 19:50:00|5268.26|5266.76|5264.26|5262.76|5268.26|5266.76|5264.26|5262.76|2092
1750190100000|2025-06-17 19:55:00|5262.76|5261.26|5266.26|5264.76|5267.76|5266.26|5260.26|5258.76|3917
1750190400000|2025-06-17 20:00:00|5267.04|5264.04|5267.04|5264.04|5267.04|5264.04|5267.04|5264.04|9
1750191600000|2025-06-17 20:20:00|5245.54|5242.54|5246.54|5243.54|5246.54|5243.54|5245.04|5242.04|0
1750191900000|2025-06-17 20:25:00|5246.84|5243.84|5246.34|5243.34|5248.44|5245.44|5245.24|5242.24|0
1750192200000|2025-06-17 20:30:00|5246.04|5243.04|5247.64|5244.64|5248.44|5245.44|5246.04|5243.04|0
1750192500000|2025-06-17 20:35:00|5247.84|5244.84|5247.14|5244.14|5248.14|5245.14|5246.84|5243.84|0
1750192800000|2025-06-17 20:40:00|5246.84|5243.84|5248.44|5245.44|5248.44|5245.44|5246.84|5243.84|0
1750193100000|2025-06-17 20:45:00|5248.64|5245.64|5251.24|5248.24|5251.44|5248.44|5243.74|5240.74|0
1750193400000|2025-06-17 20:50:00|5257.24|5254.24|5257.44|5254.44|5257.74|5254.74|5255.94|5252.94|0
1750193700000|2025-06-17 20:55:00|5257.24|5254.24|5268.24|5265.24|5270.14|5267.14|5256.94|5253.94|0
1750194000000|2025-06-17 21:00:00|5267.24|5264.24|5267.24|5264.24|5267.24|5264.24|5267.14|5264.14|0
1750194300000|2025-06-17 21:05:00|5267.44|5264.44|5265.64|5262.64|5267.44|5264.44|5265.64|5262.64|0
1750194600000|2025-06-17 21:10:00|5265.74|5262.74|5265.04|5262.04|5265.74|5262.74|5264.84|5261.84|0
1750194900000|2025-06-17 21:15:00|5265.14|5262.14|5265.74|5262.74|5265.94|5262.94|5264.64|5261.64|0
1750195200000|2025-06-17 21:20:00|5266.04|5263.04|5265.94|5262.94|5266.34|5263.34|5265.24|5262.24|0
1750195500000|2025-06-17 21:25:00|5265.84|5262.84|5265.44|5262.44|5265.84|5262.84|5265.44|5262.44|0
1750195800000|2025-06-17 21:30:00|5265.84|5262.84|5264.14|5261.14|5266.84|5263.84|5264.14|5261.14|0
1750196100000|2025-06-17 21:35:00|5263.54|5260.54|5263.84|5260.84|5265.24|5262.24|5263.14|5260.14|0
1750196400000|2025-06-17 21:40:00|5262.94|5259.94|5266.24|5263.24|5266.74|5263.74|5262.94|5259.94|0
1750196700000|2025-06-17 21:45:00|5266.14|5263.14|5264.84|5261.84|5266.14|5263.14|5264.44|5261.44|0
1750197000000|2025-06-17 21:50:00|5265.04|5262.04|5265.34|5262.34|5265.44|5262.44|5264.74|5261.74|0
1750197300000|2025-06-17 21:55:00|5265.24|5262.24|5263.54|5260.54|5265.24|5262.24|5263.04|5260.04|0
1750197600000|2025-06-17 22:00:00|5259.54|5256.54|5257.24|5254.24|5264.14|5261.14|5254.44|5251.44|0
1750197900000|2025-06-17 22:05:00|5257.44|5254.44|5262.24|5259.24|5262.74|5259.74|5257.04|5254.04|0
1750198200000|2025-06-17 22:10:00|5261.94|5258.94|5260.14|5257.14|5261.94|5258.94|5259.14|5256.14|0
1750198500000|2025-06-17 22:15:00|5259.64|5256.64|5257.84|5254.84|5260.14|5257.14|5256.74|5253.74|0
1750198800000|2025-06-17 22:20:00|5257.94|5254.94|5255.94|5252.94|5258.34|5255.34|5255.44|5252.44|0
1750199100000|2025-06-17 22:25:00|5256.14|5253.14|5255.24|5252.24|5257.84|5254.84|5254.94|5251.94|0
1750199400000|2025-06-17 22:30:00|5255.34|5252.34|5255.74|5252.74|5256.34|5253.34|5252.24|5249.24|0
1750199700000|2025-06-17 22:35:00|5255.94|5252.94|5253.14|5250.14|5256.24|5253.24|5252.94|5249.94|0
1750200000000|2025-06-17 22:40:00|5253.24|5250.24|5252.04|5249.04|5253.64|5250.64|5250.24|5247.24|0
1750200300000|2025-06-17 22:45:00|5252.64|5249.64|5251.54|5248.54|5252.64|5249.64|5248.84|5245.84|0
1750200600000|2025-06-17 22:50:00|5251.64|5248.64|5251.64|5248.64|5252.34|5249.34|5250.64|5247.64|0
1750200900000|2025-06-17 22:55:00|5251.54|5248.54|5248.6|5245.6|5252.04|5249.04|5247.1|5244.1|0
1750201200000|2025-06-17 23:00:00|5248.5|5245.5|5250.1|5247.1|5250.2|5247.2|5246.9|5243.9|0
1750201500000|2025-06-17 23:05:00|5250.2|5247.2|5251.8|5248.8|5254.6|5251.6|5249.9|5246.9|0
1750201800000|2025-06-17 23:10:00|5251.5|5248.5|5249|5246|5251.8|5248.8|5248.1|5245.1|0
1750202100000|2025-06-17 23:15:00|5249.1|5246.1|5252.8|5249.8|5254.1|5251.1|5248.9|5245.9|0
1750202400000|2025-06-17 23:20:00|5252.9|5249.9|5251.6|5248.6|5253.4|5250.4|5251.1|5248.1|0
1750202700000|2025-06-17 23:25:00|5251.8|5248.8|5252.5|5249.5|5254|5251|5251.1|5248.1|0
1750203000000|2025-06-17 23:30:00|5252.7|5249.7|5253.4|5250.4|5254.1|5251.1|5252.4|5249.4|0
1750203300000|2025-06-17 23:35:00|5253.6|5250.6|5251.2|5248.2|5253.6|5250.6|5250.7|5247.7|0
1750203600000|2025-06-17 23:40:00|5251.4|5248.4|5256.2|5253.2|5257.5|5254.5|5250.8|5247.8|0
1750203900000|2025-06-17 23:45:00|5255.8|5252.8|5255.4|5252.4|5256.4|5253.4|5253.3|5250.3|0
1750204200000|2025-06-17 23:50:00|5255.5|5252.5|5255.4|5252.4|5258.9|5255.9|5253.6|5250.6|0
1750204500000|2025-06-17 23:55:00|5255.3|5252.3|5253.7|5250.7|5255.7|5252.7|5251.9|5248.9|0
1750204800000|2025-06-18 00:00:00|5253.6|5250.6|5258|5255|5260.3|5257.3|5253.6|5250.6|0
1750205100000|2025-06-18 00:05:00|5257.9|5254.9|5262.8|5259.8|5268.7|5265.7|5256.7|5253.7|0
1750205400000|2025-06-18 00:10:00|5262.7|5259.7|5268.9|5265.9|5269.8|5266.8|5262.2|5259.2|0
1750205700000|2025-06-18 00:15:00|5269.2|5266.2|5274.12|5272.12|5275.94|5273.94|5268.11|5265.9|1236
1750206000000|2025-06-18 00:20:00|5274.24|5272.24|5275.02|5273.02|5276.02|5274.02|5273.02|5271.02|151
1750206300000|2025-06-18 00:25:00|5275.15|5273.15|5272.25|5270.25|5275.25|5273.25|5271.25|5269.25|98
1750206600000|2025-06-18 00:30:00|5273.25|5271.25|5274.18|5272.18|5274.3|5272.3|5272.38|5270.38|241
1750206900000|2025-06-18 00:35:00|5273.96|5271.96|5275.51|5273.51|5276.51|5274.51|5273.38|5271.38|77
1750207200000|2025-06-18 00:40:00|5275.74|5273.74|5274.95|5272.95|5275.95|5273.95|5274.95|5272.95|61
1750207500000|2025-06-18 00:45:00|5275.95|5273.95|5272.75|5270.75|5275.95|5273.95|5271.95|5269.95|115
1750207800000|2025-06-18 00:50:00|5273.25|5271.25|5275.75|5273.75|5275.75|5273.75|5272.75|5270.75|133
1750208100000|2025-06-18 00:55:00|5274.75|5272.75|5276.92|5274.92|5276.92|5274.92|5273.75|5271.75|42
1750208400000|2025-06-18 01:00:00|5277.42|5275.42|5280.92|5278.92|5281.42|5279.42|5276.92|5274.92|236
1750208700000|2025-06-18 01:05:00|5281.07|5279.07|5282.3|5280.3|5282.3|5280.3|5281.07|5279.07|38
1750209000000|2025-06-18 01:10:00|5282.36|5280.36|5280.44|5278.44|5283.39|5281.39|5280.44|5278.44|71
1750209300000|2025-06-18 01:15:00|5280.94|5278.94|5279.9|5277.9|5280.94|5278.94|5279.44|5277.44|54
1750209600000|2025-06-18 01:20:00|5280.4|5278.4|5279.82|5277.82|5281.52|5279.52|5279.82|5277.82|53
1750209900000|2025-06-18 01:25:00|5278.82|5276.82|5278.74|5276.74|5278.82|5276.82|5277.48|5275.48|77
1750210200000|2025-06-18 01:30:00|5279.74|5277.74|5279.74|5277.74|5281.74|5279.74|5278.74|5276.74|73
1750210500000|2025-06-18 01:35:00|5280.24|5278.24|5281.94|5279.94|5281.94|5279.94|5279.74|5277.74|853
1750210800000|2025-06-18 01:40:00|5282.94|5280.94|5279.94|5277.94|5282.94|5280.94|5278.94|5276.94|152
1750211100000|2025-06-18 01:45:00|5279.75|5277.75|5277.67|5275.67|5279.75|5277.75|5277.5|5275.5|147
1750211400000|2025-06-18 01:50:00|5278.67|5276.67|5278.88|5276.88|5279.88|5277.88|5277.88|5275.88|100
1750211700000|2025-06-18 01:55:00|5279.38|5277.38|5279.06|5277.06|5281.06|5279.06|5278.06|5276.06|88
1750212000000|2025-06-18 02:00:00|5278.06|5276.06|5275.06|5273.06|5279.06|5277.06|5275.06|5273.06|66
1750212300000|2025-06-18 02:05:00|5274.06|5272.06|5274.87|5272.87|5275.37|5273.37|5274.06|5272.06|59
1750212600000|2025-06-18 02:10:00|5274.53|5272.53|5273.13|5271.13|5274.74|5272.74|5272.99|5270.99|27
1750212900000|2025-06-18 02:15:00|5272.95|5270.95|5273.96|5271.96|5273.96|5271.96|5272.82|5270.82|42
1750213200000|2025-06-18 02:20:00|5272.96|5270.96|5273.96|5271.96|5273.96|5271.96|5272.96|5270.96|21
1750213500000|2025-06-18 02:25:00|5274.96|5272.96|5275.96|5273.96|5276.96|5274.96|5273.96|5271.96|102
1750213800000|2025-06-18 02:30:00|5276.17|5274.17|5275.75|5273.75|5278.03|5276.03|5274.89|5272.89|97
1750214100000|2025-06-18 02:35:00|5275.95|5273.95|5275.95|5273.95|5275.95|5273.95|5274.95|5272.95|144
1750214400000|2025-06-18 02:40:00|5276.14|5274.14|5275.71|5273.71|5276.42|5274.42|5275.42|5273.42|143
1750214700000|2025-06-18 02:45:00|5274.71|5272.71|5275.06|5273.06|5275.71|5273.71|5274.31|5272.31|228
1750215000000|2025-06-18 02:50:00|5275.36|5273.36|5274.56|5272.56|5275.36|5273.36|5274.36|5272.36|17
1750215300000|2025-06-18 02:55:00|5274.8|5272.8|5271.8|5269.8|5274.8|5272.8|5271.8|5269.8|37
1750215600000|2025-06-18 03:00:00|5272.3|5270.3|5271.8|5269.8|5272.8|5270.8|5270.8|5268.8|69
1750215900000|2025-06-18 03:05:00|5272.8|5270.8|5271.8|5269.8|5272.8|5270.8|5270.8|5268.8|34
1750216200000|2025-06-18 03:10:00|5272.8|5270.8|5271.8|5269.8|5272.8|5270.8|5271.8|5269.8|85
1750216500000|2025-06-18 03:15:00|5272.3|5270.3|5272.8|5270.8|5272.8|5270.8|5272.3|5270.3|13
1750216800000|2025-06-18 03:20:00|5271.8|5269.8|5272.8|5270.8|5272.8|5270.8|5271.8|5269.8|35
1750217100000|2025-06-18 03:25:00|5271.8|5269.8|5270.8|5268.8|5271.8|5269.8|5270.8|5268.8|844
1750217400000|2025-06-18 03:30:00|5271.8|5269.8|5271.3|5269.3|5271.8|5269.8|5269.8|5267.8|136
1750217700000|2025-06-18 03:35:00|5270.8|5268.8|5271.8|5269.8|5271.8|5269.8|5270.8|5268.8|16
1750218000000|2025-06-18 03:40:00|5272.8|5270.8|5271.8|5269.8|5272.8|5270.8|5271.8|5269.8|15
1750218300000|2025-06-18 03:45:00|5272.3|5270.3|5271.8|5269.8|5272.3|5270.3|5271.8|5269.8|15
1750218600000|2025-06-18 03:50:00|5272.8|5270.8|5272.8|5270.8|5272.8|5270.8|5271.8|5269.8|116
1750218900000|2025-06-18 03:55:00|5272.3|5270.3|5269.8|5267.8|5272.3|5270.3|5269.8|5267.8|11
1750219200000|2025-06-18 04:00:00|5270.8|5268.8|5271.8|5269.8|5271.8|5269.8|5269.8|5267.8|12
1750219500000|2025-06-18 04:05:00|5272.8|5270.8|5273.8|5271.8|5273.8|5271.8|5272.3|5270.3|138
1750219800000|2025-06-18 04:10:00|5273.3|5271.3|5273.8|5271.8|5273.8|5271.8|5272.8|5270.8|9
1750220100000|2025-06-18 04:15:00|5273.3|5271.3|5271.8|5269.8|5273.8|5271.8|5271.8|5269.8|10
1750220400000|2025-06-18 04:20:00|5270.8|5268.8|5267.3|5265.3|5270.8|5268.8|5266.8|5264.8|56
1750220700000|2025-06-18 04:25:00|5266.8|5264.8|5268.8|5266.8|5268.8|5266.8|5266.8|5264.8|31
1750221000000|2025-06-18 04:30:00|5269.3|5267.3|5269.8|5267.8|5269.8|5267.8|5268.8|5266.8|40
1750221300000|2025-06-18 04:35:00|||||||||5
1750221600000|2025-06-18 04:40:00|5270.3|5268.3|5269.8|5267.8|5270.3|5268.3|5269.8|5267.8|34
1750221900000|2025-06-18 04:45:00|5270.3|5268.3|5271.8|5269.8|5272.3|5270.3|5270.3|5268.3|18
1750222200000|2025-06-18 04:50:00|5270.8|5268.8|5271.8|5269.8|5271.8|5269.8|5270.8|5268.8|13
1750222500000|2025-06-18 04:55:00|5272.8|5270.8|5273.8|5271.8|5273.8|5271.8|5272.8|5270.8|287
1750222800000|2025-06-18 05:00:00|5274.8|5272.8|5276.8|5274.8|5278.8|5276.8|5274.8|5272.8|71
1750223100000|2025-06-18 05:05:00|5277.24|5275.24|5280.24|5278.24|5280.24|5278.24|5276.24|5274.24|29
1750223400000|2025-06-18 05:10:00|5279.24|5277.24|5279.06|5277.06|5281.06|5279.06|5278.95|5276.95|46
1750223700000|2025-06-18 05:15:00|5278.06|5276.06|5279.94|5277.94|5281.92|5279.92|5278.05|5276.05|91
1750224000000|2025-06-18 05:20:00|5279.72|5277.72|5278.59|5276.59|5281.04|5279.04|5278.12|5276.12|222
1750224300000|2025-06-18 05:25:00|5278.4|5276.4|5278.13|5276.13|5278.41|5276.41|5276.13|5274.13|23
1750224600000|2025-06-18 05:30:00|5277.99|5275.99|5280.11|5278.11|5281.96|5279.96|5277.31|5275.31|140
1750224900000|2025-06-18 05:35:00|5279.11|5277.11|5279.37|5277.37|5280.7|5278.7|5278.17|5276.17|3111
1750225200000|2025-06-18 05:40:00|5279.28|5277.28|5279.19|5277.19|5280.66|5278.66|5277.63|5275.63|69
1750225500000|2025-06-18 05:45:00|5278.19|5276.19|5276.19|5274.19|5279.19|5277.19|5276.19|5274.19|139
1750225800000|2025-06-18 05:50:00|5277.19|5275.19|5278.19|5276.19|5278.19|5276.19|5276.19|5274.19|73
1750226100000|2025-06-18 05:55:00|5277.19|5275.19|5277.19|5275.19|5278.19|5276.19|5276.69|5274.69|48
1750226400000|2025-06-18 06:00:00|5277.02|5275.52|5281.2|5279.7|5282.2|5280.7|5276.02|5274.52|551
1750226700000|2025-06-18 06:05:00|5280.2|5278.7|5285.2|5283.7|5285.2|5283.7|5280.2|5278.7|334
1750227000000|2025-06-18 06:10:00|5284.7|5283.2|5290.2|5288.7|5291.2|5289.7|5284.7|5283.2|4177
1750227300000|2025-06-18 06:15:00|5289.7|5288.2|5287.63|5286.13|5289.7|5288.2|5287.2|5285.7|189
1750227600000|2025-06-18 06:20:00|5288.63|5287.13|5292.63|5291.13|5292.63|5291.13|5288.63|5287.13|1105
1750227900000|2025-06-18 06:25:00|5291.63|5290.13|5293.92|5292.42|5294.92|5293.42|5291.42|5289.92|696
1750228200000|2025-06-18 06:30:00|5292.92|5291.42|5298.45|5296.95|5300.45|5298.95|5292.92|5291.42|1219
1750228500000|2025-06-18 06:35:00|5297.45|5295.95|5295.45|5293.95|5297.45|5295.95|5294.45|5292.95|665
1750228800000|2025-06-18 06:40:00|5294.95|5293.45|5296.45|5294.95|5296.45|5294.95|5294.45|5292.95|1159
1750229100000|2025-06-18 06:45:00|5295.45|5293.95|5295.45|5293.95|5295.45|5293.95|5293.45|5291.95|507
1750229400000|2025-06-18 06:50:00|5294.95|5293.45|5291.45|5289.95|5295.45|5293.95|5291.45|5289.95|451
1750229700000|2025-06-18 06:55:00|5292.45|5290.95|5290.45|5288.95|5293.45|5291.95|5289.45|5287.95|630
1750230000000|2025-06-18 07:00:00|5289.45|5287.95|5294.74|5293.24|5296.74|5295.24|5287.5|5286|5819
1750230300000|2025-06-18 07:05:00|5295.24|5293.74|5292.85|5291.35|5295.74|5294.24|5290.85|5289.35|7665
1750230600000|2025-06-18 07:10:00|5291.85|5290.35|5289.82|5288.32|5292.85|5291.35|5287.85|5286.35|2653
1750230900000|2025-06-18 07:15:00|5290.82|5289.32|5291.59|5290.09|5294.59|5293.09|5289.55|5288.05|1483
1750231200000|2025-06-18 07:20:00|5291.26|5289.76|5292.38|5290.88|5293.38|5291.88|5289.38|5287.88|3020
1750231500000|2025-06-18 07:25:00|5293.38|5291.88|5291.53|5290.03|5294.38|5292.88|5289.47|5287.97|6482
1750231800000|2025-06-18 07:30:00|5291.62|5290.12|5296.52|5295.02|5296.55|5295.05|5291.62|5290.12|6804
1750232100000|2025-06-18 07:35:00|5297.52|5296.02|5299.45|5297.95|5299.45|5297.95|5295.52|5294.02|4544
1750232400000|2025-06-18 07:40:00|5298.99|5297.49|5298.84|5297.34|5298.99|5297.49|5296.99|5295.49|4898
1750232700000|2025-06-18 07:45:00|5297.84|5296.34|5296.8|5295.3|5300.13|5298.63|5296.12|5294.62|4624
1750233000000|2025-06-18 07:50:00|5296.92|5295.42|5292.91|5291.41|5297.92|5296.42|5292.91|5291.41|2035
1750233300000|2025-06-18 07:55:00|5293.41|5291.91|5293.63|5292.13|5294.63|5293.13|5291.47|5289.97|3216
1750233600000|2025-06-18 08:00:00|5294.03|5292.53|5298.57|5297.07|5298.57|5297.07|5294.03|5292.53|4302
1750233900000|2025-06-18 08:05:00|5299.57|5298.07|5301.82|5300.32|5302.57|5301.07|5298.57|5297.07|2882
1750234200000|2025-06-18 08:10:00|5301.5|5300|5296.48|5294.98|5301.5|5300|5296.47|5294.97|4015
1750234500000|2025-06-18 08:15:00|5295.48|5293.98|5295.2|5293.7|5297.42|5295.92|5294.2|5292.7|2383
1750234800000|2025-06-18 08:20:00|5295.38|5293.88|5287.58|5286.08|5295.42|5293.92|5285.58|5284.08|11326
1750235100000|2025-06-18 08:25:00|5286.58|5285.08|5282.43|5280.93|5287.66|5286.16|5282.41|5280.91|20620
1750235400000|2025-06-18 08:30:00|5282.79|5281.29|5282.54|5281.04|5283.79|5282.29|5280.68|5279.18|9152
1750235700000|2025-06-18 08:35:00|5282.76|5281.26|5282.42|5280.92|5282.79|5281.29|5281.42|5279.92|4280
1750236000000|2025-06-18 08:40:00|5282.34|5280.84|5284.5|5283|5284.5|5283|5282.34|5280.84|1530
1750236300000|2025-06-18 08:45:00|5285.5|5284|5288.62|5287.12|5288.62|5287.12|5285.5|5284|7358
1750236600000|2025-06-18 08:50:00|5288.16|5286.66|5292.12|5290.62|5292.12|5290.62|5288.16|5286.66|3533
1750236900000|2025-06-18 08:55:00|5291.12|5289.62|5292.85|5291.35|5293.35|5291.85|5291.12|5289.62|10595
1750237200000|2025-06-18 09:00:00|5292.48|5290.98|5296.11|5294.61|5297.11|5295.61|5292.48|5290.98|7277
1750237500000|2025-06-18 09:05:00|5297.13|5295.63|5294.13|5292.63|5298.13|5296.63|5294.13|5292.63|9168
1750237800000|2025-06-18 09:10:00|5294.39|5292.89|5296.38|5294.88|5297.38|5295.88|5294.39|5292.89|5317
1750238100000|2025-06-18 09:15:00|5297.38|5295.88|5298.36|5296.86|5299.38|5297.88|5297.38|5295.88|3890
1750238400000|2025-06-18 09:20:00|5298.39|5296.89|5295.26|5293.76|5298.39|5296.89|5294.26|5292.76|2019
1750238700000|2025-06-18 09:25:00|5294.26|5292.76|5294.19|5292.69|5295.3|5293.8|5294.19|5292.69|4706
1750239000000|2025-06-18 09:30:00|5294.22|5292.72|5289.93|5288.43|5297.22|5295.72|5289.93|5288.43|5263
1750239300000|2025-06-18 09:35:00|5290.93|5289.43|5289.82|5288.32|5290.93|5289.43|5289.32|5287.82|10441
1750239600000|2025-06-18 09:40:00|5290.16|5288.66|5291.07|5289.57|5291.07|5289.57|5289.07|5287.57|7757
1750239900000|2025-06-18 09:45:00|5291.25|5289.75|5289.12|5287.62|5293.25|5291.75|5289.12|5287.62|8780
1750240200000|2025-06-18 09:50:00|5288.94|5287.44|5292.94|5291.44|5292.94|5291.44|5288.94|5287.44|10424
1750240500000|2025-06-18 09:55:00|5293.94|5292.44|5292.76|5291.26|5293.94|5292.44|5291.76|5290.26|6936
1750240800000|2025-06-18 10:00:00|5292.32|5290.82|5288.32|5286.82|5292.32|5290.82|5288.32|5286.82|8450
1750241100000|2025-06-18 10:05:00|5289.32|5287.82|5286.67|5285.17|5289.32|5287.82|5285.67|5284.17|5537
1750241400000|2025-06-18 10:10:00|5287.24|5285.74|5289.24|5287.74|5289.24|5287.74|5284.24|5282.74|11374
1750241700000|2025-06-18 10:15:00|5288.24|5286.74|5290.17|5288.67|5291.31|5289.81|5288.24|5286.74|9092
1750242000000|2025-06-18 10:20:00|5289.85|5288.35|5281.51|5280.01|5289.85|5288.35|5276.31|5274.81|7965
1750242300000|2025-06-18 10:25:00|5282.01|5280.51|5279.26|5277.76|5284.51|5283.01|5278.26|5276.76|6437
1750242600000|2025-06-18 10:30:00|5279.4|5277.9|5276.39|5274.89|5280.4|5278.9|5275.39|5273.89|2854
1750242900000|2025-06-18 10:35:00|5275.39|5273.89|5272.24|5270.74|5275.39|5273.89|5271.16|5269.66|2018
1750243200000|2025-06-18 10:40:00|5272.21|5270.71|5274.21|5272.71|5277.21|5275.71|5271.21|5269.71|4534
1750243500000|2025-06-18 10:45:00|5274.71|5273.21|5272.53|5271.03|5276.36|5274.86|5271.36|5269.86|8083
1750243800000|2025-06-18 10:50:00|5272.35|5270.85|5265.85|5264.35|5272.35|5270.85|5264.85|5263.35|9653
1750244100000|2025-06-18 10:55:00|5266.67|5265.17|5264.33|5262.83|5266.67|5265.17|5261.33|5259.83|15272
1750244400000|2025-06-18 11:00:00|5264.76|5263.26|5264.18|5262.68|5267.26|5265.76|5263.76|5262.26|3062
1750244700000|2025-06-18 11:05:00|5263.18|5261.68|5267.63|5266.13|5268.63|5267.13|5263.18|5261.68|4154
1750245000000|2025-06-18 11:10:00|5267.23|5265.73|5267.12|5265.62|5268.12|5266.62|5264.23|5262.73|2223
1750245300000|2025-06-18 11:15:00|5266.12|5264.62|5263.12|5261.62|5267.12|5265.62|5263.12|5261.62|10295
1750245600000|2025-06-18 11:20:00|5263.54|5262.04|5269.66|5268.16|5269.66|5268.16|5263.54|5262.04|2188
1750245900000|2025-06-18 11:25:00|5268.66|5267.16|5267.92|5266.42|5270.1|5268.6|5266.79|5265.29|5681
1750246200000|2025-06-18 11:30:00|5267.49|5265.99|5272.12|5270.62|5272.12|5270.62|5266.99|5265.49|3156
1750246500000|2025-06-18 11:35:00|5271.12|5269.62|5271.98|5270.48|5273.98|5272.48|5270.98|5269.48|3982
1750246800000|2025-06-18 11:40:00|5271.97|5270.47|5275.73|5274.23|5276.97|5275.47|5270.97|5269.47|3846
1750247100000|2025-06-18 11:45:00|5276.73|5275.23|5280.36|5278.86|5280.36|5278.86|5276.73|5275.23|2501
1750247400000|2025-06-18 11:50:00|5280.26|5278.76|5278.78|5277.28|5280.26|5278.76|5277.78|5276.28|3932
1750247700000|2025-06-18 11:55:00|5277.78|5276.28|5274.78|5273.28|5278.78|5277.28|5274.78|5273.28|3167
1750248000000|2025-06-18 12:00:00|5275.13|5273.63|5277.98|5276.48|5278.98|5277.48|5274.13|5272.63|1808
1750248300000|2025-06-18 12:05:00|5278.48|5276.98|5279.98|5278.48|5279.98|5278.48|5276.98|5275.48|1702
1750248600000|2025-06-18 12:10:00|5280.13|5278.63|5279.13|5277.63|5281.13|5279.63|5279.13|5277.63|2098
1750248900000|2025-06-18 12:15:00|5280.13|5278.63|5278.28|5276.78|5281.28|5279.78|5276.28|5274.78|2922
1750249200000|2025-06-18 12:20:00|5278.25|5276.75|5278.25|5276.75|5280.25|5278.75|5277.25|5275.75|1259
1750249500000|2025-06-18 12:25:00|5277.25|5275.75|5274.25|5272.75|5277.25|5275.75|5273.25|5271.75|9263
1750249800000|2025-06-18 12:30:00|5274.45|5272.95|5275.45|5273.95|5277.45|5275.95|5274.45|5272.95|1672
1750250100000|2025-06-18 12:35:00|5274.45|5272.95|5271.45|5269.95|5275.45|5273.95|5270.45|5268.95|2941
1750250400000|2025-06-18 12:40:00|5271.41|5269.91|5269.18|5267.68|5272.41|5270.91|5269.18|5267.68|4655
1750250700000|2025-06-18 12:45:00|5268.18|5266.68|5267.87|5266.37|5269.18|5267.68|5266.87|5265.37|3737
1750251000000|2025-06-18 12:50:00|5267.68|5266.18|5268.1|5266.6|5270.1|5268.6|5266.68|5265.18|10179
1750251300000|2025-06-18 12:55:00|5267.1|5265.6|5265.66|5264.16|5268.1|5266.6|5264.1|5262.6|6311
1750251600000|2025-06-18 13:00:00|5265.62|5264.12|5267.62|5266.12|5268.12|5266.62|5265.62|5264.12|5466
1750251900000|2025-06-18 13:05:00|5268.12|5266.62|5267.62|5266.12|5268.62|5267.12|5264.62|5263.12|3488
1750252200000|2025-06-18 13:10:00|5267.59|5266.09|5264.59|5263.09|5267.59|5266.09|5262.59|5261.09|2315
1750252500000|2025-06-18 13:15:00|5265.59|5264.09|5266.59|5265.09|5266.59|5265.09|5264.59|5263.09|9420
1750252800000|2025-06-18 13:20:00|5266.73|5265.23|5265.73|5264.23|5267.73|5266.23|5264.73|5263.23|2379
1750253100000|2025-06-18 13:25:00|5264.73|5263.23|5260.73|5259.23|5265.73|5264.23|5259.73|5258.23|5959
1750253400000|2025-06-18 13:30:00|5260.97|5259.47|5255.79|5254.29|5260.97|5259.47|5253.97|5252.47|6489
1750253700000|2025-06-18 13:35:00|5256.29|5254.79|5257.79|5256.29|5263.79|5262.29|5256.29|5254.79|8262
1750254000000|2025-06-18 13:40:00|5257.91|5256.41|5255.77|5254.27|5257.91|5256.41|5253.77|5252.27|4359
1750254300000|2025-06-18 13:45:00|5256.27|5254.77|5258.77|5257.27|5259.77|5258.27|5255.77|5254.27|5070
1750254600000|2025-06-18 13:50:00|5258.26|5256.76|5257.85|5256.35|5261.85|5260.35|5257.26|5255.76|4874
1750254900000|2025-06-18 13:55:00|5258.85|5257.35|5257.85|5256.35|5260.85|5259.35|5257.85|5256.35|1907
1750255200000|2025-06-18 14:00:00|5257.99|5256.49|5265.99|5264.49|5267.99|5266.49|5254.99|5253.49|10435
1750255500000|2025-06-18 14:05:00|5264.99|5263.49|5272.57|5271.07|5274.49|5272.99|5264.31|5262.81|8416
1750255800000|2025-06-18 14:10:00|5272.03|5270.53|5276.85|5275.35|5278.85|5277.35|5267.61|5266.11|9961
1750256100000|2025-06-18 14:15:00|5277.85|5276.35|5280.81|5279.31|5282.94|5281.44|5276.85|5275.35|4418
1750256400000|2025-06-18 14:20:00|5280.5|5279|5282.78|5281.28|5285.71|5284.21|5279.6|5278.1|11895
1750256700000|2025-06-18 14:25:00|5283.78|5282.28|5285.52|5284.02|5285.69|5284.19|5282.59|5281.09|2927
1750257000000|2025-06-18 14:30:00|5285.92|5284.42|5286.4|5284.9|5286.67|5285.17|5284.48|5282.98|9866
1750257300000|2025-06-18 14:35:00|5285.9|5284.4|5286.57|5285.07|5287.73|5286.23|5285.4|5283.9|5351
1750257600000|2025-06-18 14:40:00|5286.52|5285.02|5284.52|5283.02|5287.52|5286.02|5280.52|5279.02|10018
1750257900000|2025-06-18 14:45:00|5285.02|5283.52|5281.75|5280.25|5285.71|5284.21|5280.75|5279.25|6348
1750258200000|2025-06-18 14:50:00|5281.86|5280.36|5273.81|5272.31|5282.42|5280.92|5273.81|5272.31|6927
1750258500000|2025-06-18 14:55:00|5274.81|5273.31|5275.48|5273.98|5276.8|5275.3|5273.8|5272.3|3913
1750258800000|2025-06-18 15:00:00|5275.76|5274.26|5277.26|5275.76|5277.26|5275.76|5274.26|5272.76|4036
1750259100000|2025-06-18 15:05:00|5276.26|5274.76|5271.33|5269.83|5276.38|5274.88|5268.07|5266.57|4731
1750259400000|2025-06-18 15:10:00|5271.47|5269.97|5272.32|5270.82|5272.47|5270.97|5269.47|5267.97|4147
1750259700000|2025-06-18 15:15:00|5271.32|5269.82|5269.45|5267.95|5272.45|5270.95|5269.28|5267.78|3716
1750260000000|2025-06-18 15:20:00|5268.91|5267.41|5266.79|5265.29|5269.91|5268.41|5266.79|5265.29|6729
1750260300000|2025-06-18 15:25:00|5265.79|5264.29|5271.87|5270.37|5272.01|5270.51|5265.79|5264.29|28847
1750260600000|2025-06-18 15:30:00|5269.1|5267.6|5266.26|5264.76|5271.4|5269.9|5266.26|5264.76|15780
1750260900000|2025-06-18 15:35:00|5265.26|5263.76|5270.31|5268.81|5270.31|5268.81|5264.3|5262.8|15222
1750261200000|2025-06-18 15:40:00|5269.31|5267.81|5267.81|5266.31|5269.31|5267.81|5265.02|5263.52|10202
1750261500000|2025-06-18 15:45:00|5268.81|5267.31|5270.88|5269.38|5270.97|5269.47|5266.97|5265.47|6775
1750261800000|2025-06-18 15:50:00|5269.88|5268.38|5274.03|5272.53|5274.03|5272.53|5269.88|5268.38|1966
1750262100000|2025-06-18 15:55:00|5273.53|5272.03|5271.13|5269.63|5274.13|5272.63|5270.13|5268.63|4635
1750262400000|2025-06-18 16:00:00|5270.13|5268.63|5271.13|5269.63|5272.13|5270.63|5269.13|5267.63|1320
1750262700000|2025-06-18 16:05:00|5270.97|5269.47|5274.79|5273.29|5274.79|5273.29|5270.79|5269.29|1496
1750263000000|2025-06-18 16:10:00|5274.29|5272.79|5274.13|5272.63|5275.13|5273.63|5273.13|5271.63|1517
1750263300000|2025-06-18 16:15:00|5273.13|5271.63|5269.9|5268.4|5273.13|5271.63|5269.9|5268.4|4098
1750263600000|2025-06-18 16:20:00|5270.24|5268.74|5269.72|5268.22|5271.24|5269.74|5268.72|5267.22|1448
1750263900000|2025-06-18 16:25:00|5269.87|5268.37|5266.34|5264.84|5270.18|5268.68|5265.25|5263.75|714
1750264200000|2025-06-18 16:30:00|5265.84|5264.34|5266.1|5264.6|5267.23|5265.73|5265.1|5263.6|826
1750264500000|2025-06-18 16:35:00|5265.87|5264.37|5267.37|5265.87|5268.35|5266.85|5265.41|5263.91|374
1750264800000|2025-06-18 16:40:00|5267.29|5265.79|5268.27|5266.77|5268.27|5266.77|5266.16|5264.66|257
1750265100000|2025-06-18 16:45:00|5269.27|5267.77|5266.33|5264.83|5269.33|5267.83|5266.33|5264.83|590
1750265400000|2025-06-18 16:50:00|5267.33|5265.83|5267.25|5265.75|5269.33|5267.83|5267.25|5265.75|632
1750265700000|2025-06-18 16:55:00|5268.25|5266.75|5266.18|5264.68|5269.25|5267.75|5266.18|5264.68|379
1750266000000|2025-06-18 17:00:00|5265.18|5263.68|5267.18|5265.68|5268.18|5266.68|5265.18|5263.68|152
1750266300000|2025-06-18 17:05:00|5266.18|5264.68|5268.18|5266.68|5268.18|5266.68|5266.18|5264.68|172
1750266600000|2025-06-18 17:10:00|5269.18|5267.68|5267.24|5265.74|5269.18|5267.68|5266.74|5265.24|407
1750266900000|2025-06-18 17:15:00|5267.74|5266.24|5266.92|5265.42|5268.74|5267.24|5266.74|5265.24|196
1750267200000|2025-06-18 17:20:00|5265.92|5264.42|5264.63|5263.13|5266.92|5265.42|5263.63|5262.13|786
1750267500000|2025-06-18 17:25:00|5263.63|5262.13|5263.63|5262.13|5263.63|5262.13|5263.63|5262.13|35
1750267800000|2025-06-18 17:30:00|5264.63|5263.13|5262.82|5261.32|5264.63|5263.13|5259.63|5258.13|513
1750268100000|2025-06-18 17:35:00|5262.32|5260.82|5263.46|5261.96|5263.6|5262.1|5259.82|5258.32|724
1750268400000|2025-06-18 17:40:00|5262.46|5260.96|5265.28|5263.78|5266.66|5265.16|5262.46|5260.96|170
1750268700000|2025-06-18 17:45:00|5265.21|5263.71|5266.11|5264.61|5267.21|5265.71|5265.11|5263.61|302
1750269000000|2025-06-18 17:50:00|5266.22|5264.72|5270.32|5268.82|5270.32|5268.82|5265.12|5263.62|1107
1750269300000|2025-06-18 17:55:00|5269.32|5267.82|5272.34|5270.84|5272.84|5271.34|5269.32|5267.82|430
1750269600000|2025-06-18 18:00:00|5272.84|5271.34|5259.84|5258.34|5276.84|5275.34|5259.84|5258.34|829
1750269900000|2025-06-18 18:05:00|5260.84|5259.34|5261.35|5259.85|5264.66|5263.16|5258.16|5256.66|478
1750270200000|2025-06-18 18:10:00|5260.85|5259.35|5267.14|5265.64|5267.14|5265.64|5259.35|5257.85|267
1750270500000|2025-06-18 18:15:00|5266.14|5264.64|5264.82|5263.32|5267.86|5266.36|5263.82|5262.32|96
1750270800000|2025-06-18 18:20:00|5263.82|5262.32|5266.24|5264.74|5267.09|5265.59|5263.24|5261.74|274
1750271100000|2025-06-18 18:25:00|5265.74|5264.24|5266.94|5265.44|5269.41|5267.91|5264.99|5263.49|144
1750271400000|2025-06-18 18:30:00|5267.44|5265.94|5272.32|5270.82|5273.32|5271.82|5265.21|5263.71|272
1750271700000|2025-06-18 18:35:00|5271.82|5270.32|5270.04|5268.54|5272.04|5270.54|5264.04|5262.54|249
1750272000000|2025-06-18 18:40:00|5269.54|5268.04|5273.23|5271.73|5276.25|5274.75|5269.04|5267.54|156
1750272300000|2025-06-18 18:45:00|5272.23|5270.73|5270.16|5268.66|5272.66|5271.16|5268.16|5266.66|334
1750272600000|2025-06-18 18:50:00|5269.66|5268.16|5263.15|5261.65|5270.16|5268.66|5260.49|5258.99|398
1750272900000|2025-06-18 18:55:00|5262.15|5260.65|5255.86|5254.36|5263.15|5261.65|5252.86|5251.36|817
1750273200000|2025-06-18 19:00:00|5256.36|5254.86|5262.65|5261.15|5262.65|5261.15|5252.65|5251.15|1559
1750273500000|2025-06-18 19:05:00|5263.65|5262.15|5261.13|5259.63|5266.13|5264.63|5260.01|5258.51|676
1750273800000|2025-06-18 19:10:00|5260.13|5258.63|5264.86|5263.36|5267.68|5266.18|5256.88|5255.38|1728
1750274100000|2025-06-18 19:15:00|5263.86|5262.36|5265.31|5263.81|5265.31|5263.81|5261.31|5259.81|477
1750274400000|2025-06-18 19:20:00|5264.81|5263.31|5265.98|5264.48|5268.98|5267.48|5263.55|5262.05|370
1750274700000|2025-06-18 19:25:00|5265.48|5263.98|5258.46|5256.96|5265.98|5264.48|5257.96|5256.46|401
1750275000000|2025-06-18 19:30:00|5258.96|5257.46|5261.13|5259.63|5262.63|5261.13|5256.51|5255.01|752
1750275300000|2025-06-18 19:35:00|5260.63|5259.13|5264.3|5262.8|5265.36|5263.86|5259.63|5258.13|268
1750275600000|2025-06-18 19:40:00|5264.8|5263.3|5267.78|5266.28|5267.78|5266.28|5262.81|5261.31|168
1750275900000|2025-06-18 19:45:00|5266.78|5265.28|5265.75|5264.25|5267.1|5265.6|5261.95|5260.45|857
1750276200000|2025-06-18 19:50:00|5264.75|5263.25|5261.88|5260.38|5266.57|5265.07|5261.88|5260.38|647
1750276500000|2025-06-18 19:55:00|5262.38|5260.88|5263.88|5262.38|5264.38|5262.88|5261.38|5259.88|1789
1750276800000|2025-06-18 20:00:00|5264.38|5262.88|5270.48|5267.48|5274.08|5271.08|5264.38|5262.48|2
1750277100000|2025-06-18 20:05:00|5270.18|5267.18|5270.48|5267.48|5271.28|5268.28|5267.88|5264.88|0
1750277400000|2025-06-18 20:10:00|5270.68|5267.68|5270.98|5267.98|5271.98|5268.98|5269.68|5266.68|0
1750277700000|2025-06-18 20:15:00|5271.28|5268.28|5271.48|5268.48|5272.78|5269.78|5270.68|5267.68|0
1750278000000|2025-06-18 20:20:00|5271.78|5268.78|5268.58|5265.58|5271.78|5268.78|5268.58|5265.58|0
1750278300000|2025-06-18 20:25:00|5268.88|5265.88|5270.68|5267.68|5270.68|5267.68|5267.58|5264.58|0
1750278600000|2025-06-18 20:30:00|5270.48|5267.48|5268.08|5265.08|5270.48|5267.48|5268.08|5265.08|0
1750278900000|2025-06-18 20:35:00|5268.38|5265.38|5270.18|5267.18|5270.18|5267.18|5267.88|5264.88|0
1750279200000|2025-06-18 20:40:00|5270.48|5267.48|5269.88|5266.88|5271.98|5268.98|5268.88|5265.88|0
1750279500000|2025-06-18 20:45:00|5269.68|5266.68|5269.38|5266.38|5271.28|5268.28|5268.88|5265.88|0
1750279800000|2025-06-18 20:50:00|5269.68|5266.68|5270.18|5267.18|5270.68|5267.68|5269.18|5266.18|0
1750280100000|2025-06-18 20:55:00|5269.88|5266.88|5266.98|5263.98|5270.68|5267.68|5266.28|5263.28|0
1750280400000|2025-06-18 21:00:00|5267.28|5264.28|5267.48|5264.48|5267.48|5264.48|5265.98|5262.98|0
1750280700000|2025-06-18 21:05:00|5267.58|5264.58|5265.98|5262.98|5267.68|5264.68|5262.68|5259.68|0
1750281000000|2025-06-18 21:10:00|5265.78|5262.78|5265.58|5262.58|5266.08|5263.08|5265.38|5262.38|0
1750281300000|2025-06-18 21:15:00|5265.68|5262.68|5262.78|5259.78|5265.68|5262.68|5262.78|5259.78|0
1750281600000|2025-06-18 21:20:00|5263.18|5260.18|5264.6|5261.6|5265.5|5262.5|5261.78|5258.78|0
1750281900000|2025-06-18 21:25:00|5265.3|5262.3|5264.4|5261.4|5266|5263|5264.3|5261.3|0
1750282200000|2025-06-18 21:30:00|5264.5|5261.5|5265.6|5262.6|5265.7|5262.7|5263.4|5260.4|0
1750282500000|2025-06-18 21:35:00|5265.2|5262.2|5265.6|5262.6|5266.1|5263.1|5264.6|5261.6|0
1750282800000|2025-06-18 21:40:00|5266.1|5263.1|5265.7|5262.7|5266.1|5263.1|5265.6|5262.6|0
1750283100000|2025-06-18 21:45:00|5265.8|5262.8|5263.8|5260.8|5266.1|5263.1|5263.8|5260.8|0
1750283400000|2025-06-18 21:50:00|5263.7|5260.7|5264.8|5261.8|5264.9|5261.9|5263.6|5260.6|0
1750283700000|2025-06-18 21:55:00|5264.9|5261.9|5265.5|5262.5|5266.3|5263.3|5264.6|5261.6|0
1750284000000|2025-06-18 22:00:00|5268.6|5265.6|5268.2|5265.2|5268.8|5265.8|5265.9|5262.9|0
1750284300000|2025-06-18 22:05:00|5268.4|5265.4|5264.6|5261.6|5268.9|5265.9|5261.8|5258.8|0
1750284600000|2025-06-18 22:10:00|5264.7|5261.7|5262.3|5259.3|5265.2|5262.2|5261.4|5258.4|0
1750284900000|2025-06-18 22:15:00|5262.6|5259.6|5260.9|5257.9|5262.6|5259.6|5259.7|5256.7|0
1750285200000|2025-06-18 22:20:00|5261|5258|5264.2|5261.2|5264.7|5261.7|5257.9|5254.9|0
1750285500000|2025-06-18 22:25:00|5264.4|5261.4|5262.9|5259.9|5265|5262|5262.5|5259.5|0
1750285800000|2025-06-18 22:30:00|5262.7|5259.7|5260.3|5257.3|5263.7|5260.7|5259.2|5256.2|0
1750286100000|2025-06-18 22:35:00|5260.4|5257.4|5260|5257|5260.6|5257.6|5258.7|5255.7|0
1750286400000|2025-06-18 22:40:00|5260.1|5257.1|5259.2|5256.2|5260.8|5257.8|5257.6|5254.6|0
1750286700000|2025-06-18 22:45:00|5259.3|5256.3|5259.2|5256.2|5259.9|5256.9|5258.8|5255.8|0
1750287000000|2025-06-18 22:50:00|5259.1|5256.1|5262|5259|5262|5259|5258.9|5255.9|0
1750287300000|2025-06-18 22:55:00|5261.8|5258.8|5262.2|5259.2|5262.3|5259.3|5260.3|5257.3|0
1750287600000|2025-06-18 23:00:00|5262.1|5259.1|5264.7|5261.7|5264.7|5261.7|5261.4|5258.4|0
1750287900000|2025-06-18 23:05:00|5265|5262|5262.9|5259.9|5265.5|5262.5|5262.5|5259.5|0
1750288200000|2025-06-18 23:10:00|5261.8|5258.8|5261.6|5258.6|5262.9|5259.9|5260.8|5257.8|0
1750288500000|2025-06-18 23:15:00|5261.2|5258.2|5262.1|5259.1|5262.6|5259.6|5260.3|5257.3|0
1750288800000|2025-06-18 23:20:00|5261.8|5258.8|5261.8|5258.8|5262.6|5259.6|5261.4|5258.4|0
1750289100000|2025-06-18 23:25:00|5262.2|5259.2|5261.7|5258.7|5262.2|5259.2|5261.4|5258.4|0
1750289400000|2025-06-18 23:30:00|5260.9|5257.9|5260.4|5257.4|5261.7|5258.7|5259.9|5256.9|0
1750289700000|2025-06-18 23:35:00|5260.3|5257.3|5260|5257|5261|5258|5259.6|5256.6|0
1750290000000|2025-06-18 23:40:00|5259.9|5256.9|5261.8|5258.8|5263.6|5260.6|5259.7|5256.7|0
1750290300000|2025-06-18 23:45:00|5262|5259|5266.1|5263.1|5266.5|5263.5|5261.3|5258.3|0
1750290600000|2025-06-18 23:50:00|5266.2|5263.2|5265.9|5262.9|5268|5265|5265.1|5262.1|0
1750290900000|2025-06-18 23:55:00|5265.7|5262.7|5267|5264|5267|5264|5264.9|5261.9|0
1750291200000|2025-06-19 00:00:00|5267.1|5264.1|5265.9|5262.9|5267.8|5264.8|5264.9|5261.9|0
1750291500000|2025-06-19 00:05:00|5265.5|5262.5|5268.1|5265.1|5269.3|5266.3|5264.4|5261.4|0
1750291800000|2025-06-19 00:10:00|5267.9|5264.9|5260.8|5257.8|5268.2|5265.2|5259.4|5256.4|0
1750292100000|2025-06-19 00:15:00|5260.9|5257.9|5257.53|5255.53|5266.32|5264.32|5256|5254|446
1750292400000|2025-06-19 00:20:00|5257.03|5255.03|5259.8|5257.8|5261.03|5259.03|5256.03|5254.03|49
1750292700000|2025-06-19 00:25:00|5258.8|5256.8|5259.51|5257.51|5261.8|5259.8|5258.8|5256.8|35
1750293000000|2025-06-19 00:30:00|5260.51|5258.51|5258.76|5256.76|5262.01|5260.01|5258.76|5256.76|339
1750293300000|2025-06-19 00:35:00|5258.26|5256.26|5260.06|5258.06|5261.06|5259.06|5257.76|5255.76|111
1750293600000|2025-06-19 00:40:00|5260.56|5258.56|5260.06|5258.06|5261.25|5259.25|5260.06|5258.06|34
1750293900000|2025-06-19 00:45:00|5259.06|5257.06|5260.26|5258.26|5260.26|5258.26|5259.06|5257.06|11
1750294200000|2025-06-19 00:50:00|5259.26|5257.26|5257.95|5255.95|5259.76|5257.76|5256.95|5254.95|35
1750294500000|2025-06-19 00:55:00|5256.95|5254.95|5257.71|5255.71|5258.71|5256.71|5256.71|5254.71|26
1750294800000|2025-06-19 01:00:00|5258.71|5256.71|5247.21|5245.21|5258.71|5256.71|5246.71|5244.71|584
1750295100000|2025-06-19 01:05:00|5246.71|5244.71|5243.71|5241.71|5249.21|5247.21|5240.71|5238.71|688
1750295400000|2025-06-19 01:10:00|5244.71|5242.71|5249.71|5247.71|5249.71|5247.71|5244.71|5242.71|112
1750295700000|2025-06-19 01:15:00|5249.94|5247.94|5249.39|5247.39|5250.43|5248.43|5247.43|5245.43|60
1750296000000|2025-06-19 01:20:00|5249.89|5247.89|5251|5249|5252.28|5250.28|5248.46|5246.46|238
1750296300000|2025-06-19 01:25:00|5251.14|5249.14|5253.89|5251.89|5254.39|5252.39|5251.14|5249.14|42
1750296600000|2025-06-19 01:30:00|5253.39|5251.39|5253.12|5251.12|5255.18|5253.18|5251.18|5249.18|55
1750296900000|2025-06-19 01:35:00|5252.12|5250.12|5249.97|5247.97|5254|5252|5249.97|5247.97|26
1750297200000|2025-06-19 01:40:00|5250.97|5248.97|5247.97|5245.97|5251.02|5249.02|5247.97|5245.97|35
1750297500000|2025-06-19 01:45:00|5248.47|5246.47|5249|5247|5250.02|5248.02|5247.97|5245.97|43
1750298100000|2025-06-19 01:55:00|5249.5|5247.5|5248|5246|5250|5248|5247|5245|116
1750298400000|2025-06-19 02:00:00|5248.5|5246.5|5246|5244|5249|5247|5246|5244|42
1750298700000|2025-06-19 02:05:00|5247|5245|5248.45|5246.45|5248.45|5246.45|5245|5243|89
1750299000000|2025-06-19 02:10:00|5248.95|5246.95|5249.31|5247.31|5250.27|5248.27|5248.16|5246.16|25
1750299300000|2025-06-19 02:15:00|5249.53|5247.53|5250.16|5248.16|5250.66|5248.66|5249.27|5247.27|9
1750299600000|2025-06-19 02:20:00|5250.66|5248.66|5250.16|5248.16|5252.16|5250.16|5249.16|5247.16|12
1750299900000|2025-06-19 02:25:00|5251.16|5249.16|5251.5|5249.5|5251.5|5249.5|5251.16|5249.16|1
1750300200000|2025-06-19 02:30:00|5251.38|5249.38|5250.48|5248.48|5251.42|5249.42|5249.8|5247.8|87
1750300500000|2025-06-19 02:35:00|5250.74|5248.74|5251.26|5249.26|5251.88|5249.88|5250.74|5248.74|9
1750300800000|2025-06-19 02:40:00|5252.26|5250.26|5252.95|5250.95|5253.77|5251.77|5251.95|5249.95|30
1750301100000|2025-06-19 02:45:00|5253.2|5251.2|5251.97|5249.97|5253.4|5251.4|5251.97|5249.97|4
1750301400000|2025-06-19 02:50:00|5251.68|5249.68|5250.6|5248.6|5251.68|5249.68|5250.42|5248.42|28
1750302000000|2025-06-19 03:00:00|5251.1|5249.1|5252.6|5250.6|5252.6|5250.6|5251.1|5249.1|23
1750302300000|2025-06-19 03:05:00|5253.1|5251.1|5253.6|5251.6|5253.6|5251.6|5252.6|5250.6|33
1750302600000|2025-06-19 03:10:00|5254.6|5252.6|5254.6|5252.6|5255.6|5253.6|5253.6|5251.6|72
1750302900000|2025-06-19 03:15:00|5254.86|5252.86|5254.12|5252.12|5255.12|5253.12|5254.12|5252.12|11
1750303200000|2025-06-19 03:20:00|5254.62|5252.62|5253.66|5251.66|5255.12|5253.12|5253.66|5251.66|16
1750303500000|2025-06-19 03:25:00|5253.16|5251.16|5252.66|5250.66|5254.66|5252.66|5252.66|5250.66|17
1750303800000|2025-06-19 03:30:00|5253.16|5251.16|5251.66|5249.66|5253.66|5251.66|5251.16|5249.16|157
1750304400000|2025-06-19 03:40:00|||||||||3
1750304700000|2025-06-19 03:45:00|5252.66|5250.66|5252.66|5250.66|5252.66|5250.66|5252.66|5250.66|908
1750305000000|2025-06-19 03:50:00|5251.66|5249.66|5252.66|5250.66|5252.66|5250.66|5250.66|5248.66|1105
1750305300000|2025-06-19 03:55:00|5253.66|5251.66|5254.66|5252.66|5254.66|5252.66|5253.66|5251.66|137
1750305600000|2025-06-19 04:00:00|||||||||3
1750305900000|2025-06-19 04:05:00|5255.66|5253.66|5256.16|5254.16|5256.16|5254.16|5255.66|5253.66|53
1750306200000|2025-06-19 04:10:00|5256.66|5254.66|5258.16|5256.16|5258.16|5256.16|5256.66|5254.66|40
1750306500000|2025-06-19 04:15:00|5258.66|5256.66|5258.16|5256.16|5258.66|5256.66|5258.16|5256.16|9
1750306800000|2025-06-19 04:20:00|5257.16|5255.16|5255.16|5253.16|5257.16|5255.16|5255.16|5253.16|97
1750307100000|2025-06-19 04:25:00|5254.16|5252.16|5255.16|5253.16|5255.16|5253.16|5254.16|5252.16|25
1750307400000|2025-06-19 04:30:00|||||||||13
1750307700000|2025-06-19 04:35:00|5253.16|5251.16|5252.16|5250.16|5253.16|5251.16|5252.16|5250.16|285
1750308000000|2025-06-19 04:40:00|5253.16|5251.16|5251.66|5249.66|5253.16|5251.16|5250.66|5248.66|171
1750308300000|2025-06-19 04:45:00|5252.16|5250.16|5253.67|5251.67|5253.67|5251.67|5251.17|5249.17|28
1750308600000|2025-06-19 04:50:00|5252.67|5250.67|5252.67|5250.67|5252.67|5250.67|5251.67|5249.67|37
1750308900000|2025-06-19 04:55:00|5253.67|5251.67|5251.67|5249.67|5253.67|5251.67|5251.67|5249.67|29
1750309200000|2025-06-19 05:00:00|5250.67|5248.67|5251.67|5249.67|5251.67|5249.67|5248.67|5246.67|25
1750309500000|2025-06-19 05:05:00|5252.17|5250.17|5251.67|5249.67|5252.67|5250.67|5251.67|5249.67|11
1750309800000|2025-06-19 05:10:00|5250.67|5248.67|5249.67|5247.67|5250.67|5248.67|5248.67|5246.67|14
1750310100000|2025-06-19 05:15:00|5250.67|5248.67|5251.78|5249.78|5251.9|5249.9|5249.29|5247.29|73
1750310400000|2025-06-19 05:20:00|5251.55|5249.55|5245.81|5243.81|5251.66|5249.66|5245.65|5243.65|355
1750310700000|2025-06-19 05:25:00|5245.31|5243.31|5242|5240|5246.84|5244.84|5240.96|5238.96|321
1750311000000|2025-06-19 05:30:00|5241.96|5239.96|5240.54|5238.54|5243.85|5241.85|5240.45|5238.45|123
1750311300000|2025-06-19 05:35:00|5240.33|5238.33|5241.28|5239.28|5242.38|5240.38|5239.16|5237.16|89
1750311600000|2025-06-19 05:40:00|5240.28|5238.28|5240.2|5238.2|5240.78|5238.78|5238.65|5236.65|98
1750311900000|2025-06-19 05:45:00|5239.89|5237.89|5235.39|5233.39|5240.89|5238.89|5235.39|5233.39|380
1750312200000|2025-06-19 05:50:00|5234.89|5232.89|5234.89|5232.89|5236.89|5234.89|5233.89|5231.89|188
1750312500000|2025-06-19 05:55:00|5233.89|5231.89|5231.53|5229.53|5233.89|5231.89|5226.53|5224.53|749
1750312800000|2025-06-19 06:00:00|5231.38|5229.88|5233.1|5231.6|5233.6|5232.1|5230.38|5228.88|437
1750313100000|2025-06-19 06:05:00|5233.6|5232.1|5230.1|5228.6|5233.6|5232.1|5229.1|5227.6|650
1750313400000|2025-06-19 06:10:00|5229.1|5227.6|5231.1|5229.6|5231.1|5229.6|5229.1|5227.6|217
1750313700000|2025-06-19 06:15:00|5232.1|5230.6|5232.09|5230.59|5233.52|5232.02|5231.02|5229.52|3055
1750314000000|2025-06-19 06:20:00|5233.09|5231.59|5233.09|5231.59|5233.09|5231.59|5231.09|5229.59|262
1750314300000|2025-06-19 06:25:00|5232.09|5230.59|5232.21|5230.71|5233.09|5231.59|5231.09|5229.59|681
1750314600000|2025-06-19 06:30:00|5231.21|5229.71|5221.71|5220.21|5232.21|5230.71|5221.21|5219.71|1700
1750314900000|2025-06-19 06:35:00|5222.21|5220.71|5225.04|5223.54|5225.04|5223.54|5220.04|5218.54|434
1750315200000|2025-06-19 06:40:00|5224.04|5222.54|5224.04|5222.54|5225.04|5223.54|5219.04|5217.54|1405
1750315500000|2025-06-19 06:45:00|5223.54|5222.04|5222.04|5220.54|5225.04|5223.54|5222.04|5220.54|305
1750315800000|2025-06-19 06:50:00|5223.04|5221.54|5227.04|5225.54|5227.04|5225.54|5222.04|5220.54|612
1750316100000|2025-06-19 06:55:00|5226.04|5224.54|5227.54|5226.04|5228.04|5226.54|5226.04|5224.54|1469
1750316400000|2025-06-19 07:00:00|5227.04|5225.54|5232.9|5231.4|5239.96|5238.46|5226.51|5225.01|3371
1750316700000|2025-06-19 07:05:00|5233.4|5231.9|5230.78|5229.28|5233.9|5232.4|5228|5226.5|3555
1750317000000|2025-06-19 07:10:00|5230.28|5228.78|5232.26|5230.76|5235.26|5233.76|5229.26|5227.76|3436
1750317300000|2025-06-19 07:15:00|5232.76|5231.26|5229.04|5227.54|5234.19|5232.69|5227.09|5225.59|9987
1750317600000|2025-06-19 07:20:00|5229.2|5227.7|5224.16|5222.66|5229.2|5227.7|5223.16|5221.66|2552
1750317900000|2025-06-19 07:25:00|5224.66|5223.16|5227.12|5225.62|5230.16|5228.66|5224.16|5222.66|5347
1750318200000|2025-06-19 07:30:00|5227.42|5225.92|5222.48|5220.98|5231.42|5229.92|5221.48|5219.98|7324
1750318500000|2025-06-19 07:35:00|5221.98|5220.48|5225.48|5223.98|5227.48|5225.98|5221.48|5219.98|6597
1750318800000|2025-06-19 07:40:00|5225.32|5223.82|5222.32|5220.82|5225.32|5223.82|5221.82|5220.32|8335
1750319100000|2025-06-19 07:45:00|5221.32|5219.82|5217.54|5216.04|5221.32|5219.82|5216.54|5215.04|6142
1750319400000|2025-06-19 07:50:00|5218.03|5216.53|5221.97|5220.47|5221.97|5220.47|5217.03|5215.53|6610
1750319700000|2025-06-19 07:55:00|5220.97|5219.47|5218.97|5217.47|5221.97|5220.47|5214.97|5213.47|15834
1750320000000|2025-06-19 08:00:00|5218.67|5217.17|5221.17|5219.67|5223.67|5222.17|5217.67|5216.17|1911
1750320300000|2025-06-19 08:05:00|5220.67|5219.17|5225.59|5224.09|5225.59|5224.09|5218.17|5216.67|8518
1750320600000|2025-06-19 08:10:00|5225.3|5223.8|5223.83|5222.33|5228.83|5227.33|5223.64|5222.14|2260
1750320900000|2025-06-19 08:15:00|5222.83|5221.33|5225.2|5223.7|5228.31|5226.81|5222.83|5221.33|2273
1750321200000|2025-06-19 08:20:00|5224.81|5223.31|5227.02|5225.52|5228.02|5226.52|5223.84|5222.34|1097
1750321500000|2025-06-19 08:25:00|5228.02|5226.52|5233|5231.5|5233|5231.5|5227.42|5225.92|2967
1750321800000|2025-06-19 08:30:00|5233.41|5231.91|5231.89|5230.39|5234.28|5232.78|5231.89|5230.39|3923
1750322100000|2025-06-19 08:35:00|5231.39|5229.89|5231.13|5229.63|5231.89|5230.39|5229.13|5227.63|1130
1750322400000|2025-06-19 08:40:00|5231.39|5229.89|5229.52|5228.02|5233.52|5232.02|5229.39|5227.89|3903
1750322700000|2025-06-19 08:45:00|5228.52|5227.02|5231.52|5230.02|5231.52|5230.02|5228.52|5227.02|1165
1750323000000|2025-06-19 08:50:00|5231.41|5229.91|5228.25|5226.75|5231.41|5229.91|5228.25|5226.75|1687
1750323300000|2025-06-19 08:55:00|5228.75|5227.25|5228.25|5226.75|5229.25|5227.75|5227.25|5225.75|1885
1750323600000|2025-06-19 09:00:00|5228.21|5226.71|5230.37|5228.87|5231.37|5229.87|5227.37|5225.87|3272
1750323900000|2025-06-19 09:05:00|5229.37|5227.87|5227.37|5225.87|5230.37|5228.87|5226.37|5224.87|7843
1750324200000|2025-06-19 09:10:00|5227.24|5225.74|5228.04|5226.54|5230.07|5228.57|5225.07|5223.57|2187
1750324500000|2025-06-19 09:15:00|5229.04|5227.54|5227.24|5225.74|5229.04|5227.54|5226.24|5224.74|2442
1750324800000|2025-06-19 09:20:00|5227.21|5225.71|5234.95|5233.45|5235.95|5234.45|5226.71|5225.21|2080
1750325100000|2025-06-19 09:25:00|5235.12|5233.62|5234.21|5232.71|5235.38|5233.88|5233.08|5231.58|4328
1750325400000|2025-06-19 09:30:00|5233.64|5232.14|5233.04|5231.54|5234.64|5233.14|5231.24|5229.74|2686
1750325700000|2025-06-19 09:35:00|5234.04|5232.54|5234.87|5233.37|5234.87|5233.37|5232.04|5230.54|2026
1750326000000|2025-06-19 09:40:00|5235.54|5234.04|5236.8|5235.3|5237.54|5236.04|5235.54|5234.04|2371
1750326300000|2025-06-19 09:45:00|5237.03|5235.53|5238.36|5236.86|5239.36|5237.86|5237.03|5235.53|1318
1750326600000|2025-06-19 09:50:00|5238.16|5236.66|5235.06|5233.56|5238.16|5236.66|5235.06|5233.56|1652
1750326900000|2025-06-19 09:55:00|5234.06|5232.56|5235.23|5233.73|5235.23|5233.73|5233.06|5231.56|2194
1750327200000|2025-06-19 10:00:00|5235.68|5234.18|5236.78|5235.28|5237.78|5236.28|5234.68|5233.18|1942
1750327500000|2025-06-19 10:05:00|5235.78|5234.28|5231.88|5230.38|5236.85|5235.35|5230.85|5229.35|6354
1750327800000|2025-06-19 10:10:00|5231.98|5230.48|5230.89|5229.39|5232.98|5231.48|5229.95|5228.45|1649
1750328100000|2025-06-19 10:15:00|5229.89|5228.39|5233.91|5232.41|5233.91|5232.41|5228.89|5227.39|6937
1750328400000|2025-06-19 10:20:00|5233.74|5232.24|5238.4|5236.9|5239.81|5238.31|5233.74|5232.24|2222
1750328700000|2025-06-19 10:25:00|5238.9|5237.4|5238.48|5236.98|5239.48|5237.98|5237.4|5235.9|855
1750329000000|2025-06-19 10:30:00|5238.11|5236.61|5237.83|5236.33|5239.11|5237.61|5237.11|5235.61|888
1750329300000|2025-06-19 10:35:00|5236.83|5235.33|5236.64|5235.14|5237.83|5236.33|5235.64|5234.14|1853
1750329600000|2025-06-19 10:40:00|5236.93|5235.43|5237.6|5236.1|5237.6|5236.1|5235.93|5234.43|1086
1750329900000|2025-06-19 10:45:00|5236.6|5235.1|5235.48|5233.98|5238.48|5236.98|5235.48|5233.98|1155
1750330200000|2025-06-19 10:50:00|5235.76|5234.26|5237.72|5236.22|5237.85|5236.35|5235.68|5234.18|4393
1750330500000|2025-06-19 10:55:00|5236.72|5235.22|5237.22|5235.72|5238.72|5237.22|5236.72|5235.22|1287
1750330800000|2025-06-19 11:00:00|5237.15|5235.65|5235.65|5234.15|5237.65|5236.15|5233.65|5232.15|4878
1750331100000|2025-06-19 11:05:00|5234.65|5233.15|5228.65|5227.15|5234.65|5233.15|5228.65|5227.15|1602
1750331400000|2025-06-19 11:10:00|5229.49|5227.99|5224.49|5222.99|5229.49|5227.99|5222.49|5220.99|4618
1750331700000|2025-06-19 11:15:00|5223.49|5221.99|5227.55|5226.05|5228.55|5227.05|5223.49|5221.99|630
1750332000000|2025-06-19 11:20:00|5226.72|5225.22|5227.64|5226.14|5228.64|5227.14|5225.64|5224.14|6357
1750332300000|2025-06-19 11:25:00|5227.59|5226.09|5225.09|5223.59|5227.59|5226.09|5224.59|5223.09|1537
1750332600000|2025-06-19 11:30:00|5225.05|5223.55|5224.51|5223.01|5226.51|5225.01|5224.51|5223.01|1045
1750332900000|2025-06-19 11:35:00|5225.51|5224.01|5222.5|5221|5226|5224.5|5222.5|5221|866
1750333200000|2025-06-19 11:40:00|5222.61|5221.11|5222.61|5221.11|5223.61|5222.11|5220.61|5219.11|3320
1750333500000|2025-06-19 11:45:00|5223.61|5222.11|5223.61|5222.11|5224.61|5223.11|5222.61|5221.11|2036
1750333800000|2025-06-19 11:50:00|5223.78|5222.28|5227.78|5226.28|5227.78|5226.28|5222.78|5221.28|1122
1750334100000|2025-06-19 11:55:00|5227.82|5226.32|5226.85|5225.35|5228.88|5227.38|5225.88|5224.38|1985
1750334400000|2025-06-19 12:00:00|5226.5|5225|5225.45|5223.95|5229.95|5228.45|5225.45|5223.95|1563
1750334700000|2025-06-19 12:05:00|5224.45|5222.95|5224.45|5222.95|5225.45|5223.95|5222.45|5220.95|7152
1750335000000|2025-06-19 12:10:00|5224.48|5222.98|5229.48|5227.98|5229.48|5227.98|5224.48|5222.98|943
1750335300000|2025-06-19 12:15:00|5228.98|5227.48|5226.56|5225.06|5228.98|5227.48|5225.63|5224.13|4433
1750335600000|2025-06-19 12:20:00|5226.38|5224.88|5227.38|5225.88|5228.38|5226.88|5226.38|5224.88|1328
1750335900000|2025-06-19 12:25:00|5227.36|5225.86|5226.32|5224.82|5227.36|5225.86|5225.32|5223.82|4886
1750336200000|2025-06-19 12:30:00|5226.82|5225.32|5222.32|5220.82|5228.32|5226.82|5222.32|5220.82|2717
1750336500000|2025-06-19 12:35:00|5223.32|5221.82|5220.39|5218.89|5223.39|5221.89|5219.89|5218.39|3494
1750336800000|2025-06-19 12:40:00|5220.78|5219.28|5218.78|5217.28|5221.78|5220.28|5217.78|5216.28|2912
1750337100000|2025-06-19 12:45:00|5217.78|5216.28|5215.65|5214.15|5218.78|5217.28|5215.65|5214.15|1007
1750337400000|2025-06-19 12:50:00|5215.72|5214.22|5220.72|5219.22|5220.72|5219.22|5214.72|5213.22|9171
1750337700000|2025-06-19 12:55:00|5219.72|5218.22|5218.93|5217.43|5220.93|5219.43|5218.72|5217.22|3638
1750338000000|2025-06-19 13:00:00|5218.32|5216.82|5219.15|5217.65|5222.71|5221.21|5218.21|5216.71|1688
1750338300000|2025-06-19 13:05:00|5217.15|5215.65|5221.15|5219.65|5222.15|5220.65|5217.15|5215.65|5423
1750338600000|2025-06-19 13:10:00|5221.45|5219.95|5220.45|5218.95|5222.45|5220.95|5219.45|5217.95|13741
1750338900000|2025-06-19 13:15:00|5221.45|5219.95|5222.45|5220.95|5222.45|5220.95|5220.45|5218.95|1822
1750339200000|2025-06-19 13:20:00|5222.3|5220.8|5225.3|5223.8|5225.8|5224.3|5222.3|5220.8|2388
1750339500000|2025-06-19 13:25:00|5225.39|5223.89|5225.5|5224|5227.5|5226|5225.39|5223.89|1540
1750339800000|2025-06-19 13:30:00|5225.11|5223.61|5223.3|5221.8|5225.57|5224.07|5221.8|5220.3|2557
1750340100000|2025-06-19 13:35:00|5224.3|5222.8|5219.3|5217.8|5224.3|5222.8|5219.3|5217.8|4524
1750340400000|2025-06-19 13:40:00|5219.83|5218.33|5220.83|5219.33|5221.83|5220.33|5217.83|5216.33|2126
1750340700000|2025-06-19 13:45:00|5219.83|5218.33|5213.86|5212.36|5221.83|5220.33|5209.86|5208.36|5396
1750341000000|2025-06-19 13:50:00|5213.69|5212.19|5208.69|5207.19|5215.69|5214.19|5208.19|5206.69|2925
1750341300000|2025-06-19 13:55:00|5208.19|5206.69|5211.29|5209.79|5211.29|5209.79|5207.69|5206.19|5099
1750341600000|2025-06-19 14:00:00|5211.03|5209.53|5213.03|5211.53|5214.03|5212.53|5210.03|5208.53|4152
1750341900000|2025-06-19 14:05:00|5214.03|5212.53|5213.03|5211.53|5218.03|5216.53|5213.03|5211.53|5119
1750342200000|2025-06-19 14:10:00|5212.81|5211.31|5214.47|5212.97|5214.47|5212.97|5211.41|5209.91|1478
1750342500000|2025-06-19 14:15:00|5215.47|5213.97|5212.44|5210.94|5216.47|5214.97|5212.44|5210.94|2820
1750342800000|2025-06-19 14:20:00|5211.44|5209.94|5213.54|5212.04|5215.54|5214.04|5210.44|5208.94|4345
1750343100000|2025-06-19 14:25:00|5214.54|5213.04|5212.22|5210.72|5217|5215.5|5211.22|5209.72|3158
1750343400000|2025-06-19 14:30:00|5211.22|5209.72|5210.76|5209.26|5213.09|5211.59|5210.63|5209.13|7395
1750343700000|2025-06-19 14:35:00|5211.26|5209.76|5210.05|5208.55|5214.25|5212.75|5208.76|5207.26|5345
1750344000000|2025-06-19 14:40:00|5209.05|5207.55|5208.31|5206.81|5211.21|5209.71|5207.06|5205.56|4311
1750344300000|2025-06-19 14:45:00|5207.31|5205.81|5213.38|5211.88|5214.38|5212.88|5207.31|5205.81|3093
1750344600000|2025-06-19 14:50:00|5214.38|5212.88|5214.02|5212.52|5215.38|5213.88|5211.02|5209.52|6175
1750344900000|2025-06-19 14:55:00|5215.02|5213.52|5212.12|5210.62|5217.81|5216.31|5212.12|5210.62|8058
1750345200000|2025-06-19 15:00:00|5212.29|5210.79|5214.29|5212.79|5214.29|5212.79|5210.29|5208.79|7512
1750345500000|2025-06-19 15:05:00|5213.29|5211.79|5208.42|5206.92|5213.79|5212.29|5208.42|5206.92|20124
1750345800000|2025-06-19 15:10:00|5207.92|5206.42|5208.31|5206.81|5210.53|5209.03|5207.42|5205.92|6261
1750346100000|2025-06-19 15:15:00|5209.31|5207.81|5208.19|5206.69|5209.4|5207.9|5207.18|5205.68|6209
1750346400000|2025-06-19 15:20:00|5207.19|5205.69|5196.19|5194.69|5207.19|5205.69|5195.19|5193.69|12123
1750346700000|2025-06-19 15:25:00|5197.19|5195.69|5198.37|5196.87|5200.65|5199.15|5197.19|5195.69|15618
1750347000000|2025-06-19 15:30:00|5197.37|5195.87|5196.01|5194.51|5199.37|5197.87|5195.37|5193.87|20814
1750347300000|2025-06-19 15:35:00|5195.51|5194.01|5194.45|5192.95|5196.19|5194.69|5192.19|5190.69|11471
1750347600000|2025-06-19 15:40:00|5195.45|5193.95|5195.16|5193.66|5195.45|5193.95|5189.16|5187.66|11785
1750347900000|2025-06-19 15:45:00|5194.16|5192.66|5195.17|5193.67|5195.17|5193.67|5193.94|5192.44|2602
1750348200000|2025-06-19 15:50:00|5196.17|5194.67|5189.41|5187.91|5196.32|5194.82|5188.32|5186.82|3107
1750348500000|2025-06-19 15:55:00|5190.41|5188.91|5190.41|5188.91|5192.41|5190.91|5188.41|5186.91|4214
1750348800000|2025-06-19 16:00:00|5191.41|5189.91|5191.41|5189.91|5193.41|5191.91|5190.41|5188.91|1997
1750349100000|2025-06-19 16:05:00|5192.41|5190.91|5193.51|5192.01|5194.41|5192.91|5191.41|5189.91|1713
1750349400000|2025-06-19 16:10:00|5193.58|5192.08|5195.42|5193.92|5195.58|5194.08|5193.58|5192.08|1766
1750349700000|2025-06-19 16:15:00|5195.6|5194.1|5195.69|5194.19|5196.69|5195.19|5195.6|5194.1|1269
1750350000000|2025-06-19 16:20:00|5195.68|5194.18|5196.69|5195.19|5196.69|5195.19|5194.68|5193.18|853
1750350300000|2025-06-19 16:25:00|5197.69|5196.19|5198.7|5197.2|5198.7|5197.2|5196.7|5195.2|2390
1750350600000|2025-06-19 16:30:00|5198.68|5197.18|5196.67|5195.17|5198.68|5197.18|5195.67|5194.17|1325
1750350900000|2025-06-19 16:35:00|5196.63|5195.13|5192.68|5191.18|5196.63|5195.13|5192.68|5191.18|1026
1750351200000|2025-06-19 16:40:00|5192.6|5191.1|5192.98|5191.48|5193.45|5191.95|5192.26|5190.76|788
1750351500000|2025-06-19 16:45:00|5191.98|5190.48|5190.98|5189.48|5191.98|5190.48|5189.98|5188.48|992
1750351800000|2025-06-19 16:50:00|5191.48|5189.98|5190.43|5188.93|5191.98|5190.48|5190.43|5188.93|332
1750352100000|2025-06-19 16:55:00|5189.43|5187.93|5188.92|5187.42|5190.92|5189.42|5186.92|5185.42|824
1750352400000|2025-06-19 17:00:00|5188.94|5187.44|5189.94|5188.44|5192.94|5191.44|5188.94|5187.44|247
1750352700000|2025-06-19 17:05:00|5190.94|5189.44|5190.56|5189.06|5190.94|5189.44|5189.64|5188.14|210
1750353000000|2025-06-19 17:10:00|5190.07|5188.57|5190.95|5189.45|5190.95|5189.45|5189.82|5188.32|329
1750353300000|2025-06-19 17:15:00|5190.77|5189.27|5189.75|5188.25|5190.77|5189.27|5189.62|5188.12|187
1750353600000|2025-06-19 17:20:00|5189.6|5188.1|5190.6|5189.1|5191.6|5190.1|5189.6|5188.1|199
1750353900000|2025-06-19 17:25:00|5191.6|5190.1|5191.63|5190.13|5191.63|5190.13|5190.6|5189.1|165
1750354200000|2025-06-19 17:30:00|5191.13|5189.63|5193.47|5191.97|5195.71|5194.21|5190.63|5189.13|539
1750354500000|2025-06-19 17:35:00|5193.59|5192.09|5199.67|5198.17|5199.67|5198.17|5193.59|5192.09|455
1750354800000|2025-06-19 17:40:00|5199.04|5197.54|5198.05|5196.55|5200.05|5198.55|5198.05|5196.55|334
1750355100000|2025-06-19 17:45:00|5200.05|5198.55|5198.86|5197.36|5200.86|5199.36|5195.86|5194.36|1666
1750355400000|2025-06-19 17:50:00|5199.86|5198.36|5204.31|5202.81|5205.68|5204.18|5199.86|5198.36|1566
1750355700000|2025-06-19 17:55:00|5205.31|5203.81|5214.57|5213.07|5216.57|5215.07|5205.29|5203.79|1435
1750356000000|2025-06-19 18:00:00|5215.57|5214.07|5219.13|5217.63|5219.13|5217.63|5211.93|5210.43|1275
1750356300000|2025-06-19 18:05:00|5221.13|5219.63|5228|5226.5|5231.35|5229.85|5220.13|5218.63|2005
1750356600000|2025-06-19 18:10:00|5227|5225.5|5223.71|5222.21|5228|5226.5|5222.58|5221.08|763
1750356900000|2025-06-19 18:15:00|5223.88|5222.38|5222.88|5221.38|5224.77|5223.27|5221.48|5219.98|787
1750357200000|2025-06-19 18:20:00|5222.69|5221.19|5222.76|5221.26|5225.9|5224.4|5221.56|5220.06|444
1750357500000|2025-06-19 18:25:00|5221.76|5220.26|5218.85|5217.35|5224.17|5222.67|5218.85|5217.35|381
1750357800000|2025-06-19 18:30:00|5219.34|5217.84|5214.23|5212.73|5219.44|5217.94|5214.23|5212.73|251
1750358100000|2025-06-19 18:35:00|5214.65|5213.15|5216.2|5214.7|5216.2|5214.7|5214.65|5213.15|116
1750358400000|2025-06-19 18:40:00|5215.2|5213.7|5216.2|5214.7|5217.22|5215.72|5215.2|5213.7|55
1750358700000|2025-06-19 18:45:00|5215.7|5214.2|5217.32|5215.82|5217.44|5215.94|5215.2|5213.7|267
1750359000000|2025-06-19 18:50:00|5218.32|5216.82|5221.32|5219.82|5221.32|5219.82|5217.32|5215.82|184
1750359300000|2025-06-19 18:55:00|5220.32|5218.82|5218.32|5216.82|5220.32|5218.82|5218.32|5216.82|191
1750359600000|2025-06-19 19:00:00|5217.32|5215.82|5213.42|5211.92|5217.32|5215.82|5212.32|5210.82|190
1750359900000|2025-06-19 19:05:00|5214.42|5212.92|5215.5|5214|5215.5|5214|5214.42|5212.92|60
1750360200000|2025-06-19 19:10:00|5215.59|5214.09|5220.51|5219.01|5220.59|5219.09|5214.59|5213.09|410
1750360500000|2025-06-19 19:15:00|5220.37|5218.87|5220.37|5218.87|5220.37|5218.87|5220.37|5218.87|71
1750360800000|2025-06-19 19:20:00|5221.37|5219.87|5223.2|5221.7|5223.33|5221.83|5221.18|5219.68|502
1750361100000|2025-06-19 19:25:00|5223.33|5221.83|5223.27|5221.77|5224.14|5222.64|5223.14|5221.64|280
1750361400000|2025-06-19 19:30:00|5223.11|5221.61|5222.84|5221.34|5223.11|5221.61|5222.84|5221.34|213
1750361700000|2025-06-19 19:35:00|5223.07|5221.57|5219.55|5218.05|5223.07|5221.57|5218.55|5217.05|128
1750362000000|2025-06-19 19:40:00|5218.55|5217.05|5213.54|5212.04|5218.55|5217.05|5211.23|5209.73|343
1750362300000|2025-06-19 19:45:00|5214.54|5213.04|5216.58|5215.08|5218.58|5217.08|5214.54|5213.04|356
1750362600000|2025-06-19 19:50:00|5216.47|5214.97|5214.64|5213.14|5217.64|5216.14|5214.64|5213.14|671
1750362900000|2025-06-19 19:55:00|5215.64|5214.14|5208.22|5206.72|5217.64|5216.14|5208.22|5206.72|974
1750370400000|2025-06-19 22:00:00|5217.92|5214.92|5218.22|5215.22|5220.22|5217.22|5216.22|5213.22|0
1750370700000|2025-06-19 22:05:00|5218.32|5215.32|5215.82|5212.82|5219.02|5216.02|5215.22|5212.22|0
1750371000000|2025-06-19 22:10:00|5215.72|5212.72|5216.42|5213.42|5219.82|5216.82|5215.22|5212.22|0
1750371300000|2025-06-19 22:15:00|5216.62|5213.62|5218.42|5215.42|5218.52|5215.52|5216.42|5213.42|0
1750371600000|2025-06-19 22:20:00|5218.52|5215.52|5216.22|5213.22|5218.92|5215.92|5216.12|5213.12|0
1750371900000|2025-06-19 22:25:00|5216.12|5213.12|5219.22|5216.22|5219.22|5216.22|5216.12|5213.12|0
1750372200000|2025-06-19 22:30:00|5219.12|5216.12|5222.6|5219.6|5223|5220|5218.12|5215.12|0
1750372500000|2025-06-19 22:35:00|5222.5|5219.5|5224.1|5221.1|5225.6|5222.6|5221.9|5218.9|0
1750372800000|2025-06-19 22:40:00|5224|5221|5226.5|5223.5|5228.9|5225.9|5223.9|5220.9|0
1750373100000|2025-06-19 22:45:00|5226.6|5223.6|5228.6|5225.6|5230.3|5227.3|5226.1|5223.1|0
1750373400000|2025-06-19 22:50:00|5228.7|5225.7|5225.6|5222.6|5228.9|5225.9|5225.1|5222.1|0
1750373700000|2025-06-19 22:55:00|5225.7|5222.7|5226|5223|5226.9|5223.9|5225.3|5222.3|0
1750374000000|2025-06-19 23:00:00|5226.1|5223.1|5224.6|5221.6|5227.3|5224.3|5223.3|5220.3|0
1750374300000|2025-06-19 23:05:00|5224.5|5221.5|5223.9|5220.9|5225.1|5222.1|5223.6|5220.6|0
1750374600000|2025-06-19 23:10:00|5224|5221|5223.5|5220.5|5224.6|5221.6|5222.9|5219.9|0
1750374900000|2025-06-19 23:15:00|5223.4|5220.4|5226|5223|5226.1|5223.1|5223.4|5220.4|0
1750375200000|2025-06-19 23:20:00|5226.1|5223.1|5224.9|5221.9|5227.7|5224.7|5224.9|5221.9|0
1750375500000|2025-06-19 23:25:00|5224.8|5221.8|5223.3|5220.3|5225.1|5222.1|5222.6|5219.6|0
1750375800000|2025-06-19 23:30:00|5223.5|5220.5|5224.6|5221.6|5224.7|5221.7|5223|5220|0
1750376100000|2025-06-19 23:35:00|5224.7|5221.7|5224.6|5221.6|5224.7|5221.7|5223.2|5220.2|0
1750376400000|2025-06-19 23:40:00|5224.7|5221.7|5226.1|5223.1|5226.5|5223.5|5224.6|5221.6|0
1750376700000|2025-06-19 23:45:00|5226|5223|5223|5220|5226.6|5223.6|5222.7|5219.7|0
1750377000000|2025-06-19 23:50:00|5223.1|5220.1|5224.7|5221.7|5225.6|5222.6|5223.1|5220.1|0
1750377300000|2025-06-19 23:55:00|5224.6|5221.6|5224.6|5221.6|5225.3|5222.3|5223.9|5220.9|0
1750377600000|2025-06-20 00:00:00|5224.7|5221.7|5225.2|5222.2|5226.5|5223.5|5224.6|5221.6|0
1750377900000|2025-06-20 00:05:00|5225.3|5222.3|5228.8|5225.8|5228.9|5225.9|5223.7|5220.7|0
1750378200000|2025-06-20 00:10:00|5228.9|5225.9|5230.3|5227.3|5231.4|5228.4|5227.2|5224.2|0
1750378500000|2025-06-20 00:15:00|5230.4|5227.4|5227.16|5225.16|5234.77|5232.77|5227.16|5225.16|550
1750378800000|2025-06-20 00:20:00|5226.66|5224.66|5227.67|5225.67|5230.44|5228.44|5225.16|5223.16|205
1750379100000|2025-06-20 00:25:00|5226.67|5224.67|5228.09|5226.09|5232.09|5230.09|5225.17|5223.17|403
1750379400000|2025-06-20 00:30:00|5229.09|5227.09|5225.5|5223.5|5231.32|5229.32|5225.5|5223.5|319
1750379700000|2025-06-20 00:35:00|5224.5|5222.5|5227.03|5225.03|5228.87|5226.87|5224.5|5222.5|210
1750380000000|2025-06-20 00:40:00|5228.03|5226.03|5227.76|5225.76|5228.76|5226.76|5225.59|5223.59|141
1750380300000|2025-06-20 00:45:00|5228.76|5226.76|5229.43|5227.43|5231.1|5229.1|5227.76|5225.76|85
1750380600000|2025-06-20 00:50:00|5228.93|5226.93|5225.9|5223.9|5229.93|5227.93|5225.9|5223.9|95
1750380900000|2025-06-20 00:55:00|5224.9|5222.9|5227.51|5225.51|5229.9|5227.9|5224.9|5222.9|343
1750381200000|2025-06-20 01:00:00|5228.01|5226.01|5227.51|5225.51|5230.51|5228.51|5227.51|5225.51|140
1750381500000|2025-06-20 01:05:00|5226.51|5224.51|5224.51|5222.51|5226.51|5224.51|5223.51|5221.51|290
1750381800000|2025-06-20 01:10:00|5223.51|5221.51|5224.18|5222.18|5224.51|5222.51|5220.03|5218.03|102
1750382100000|2025-06-20 01:15:00|5224.42|5222.42|5227.06|5225.06|5228.49|5226.49|5224.42|5222.42|118
1750382400000|2025-06-20 01:20:00|5228.06|5226.06|5226.46|5224.46|5229.06|5227.06|5226.22|5224.22|245
1750382700000|2025-06-20 01:25:00|5227.46|5225.46|5226.86|5224.86|5227.73|5225.73|5225.56|5223.56|596
1750383000000|2025-06-20 01:30:00|5226.6|5224.6|5225.34|5223.34|5227.34|5225.34|5224.34|5222.34|94
1750383300000|2025-06-20 01:35:00|5224.34|5222.34|5224.5|5222.5|5225|5223|5222.1|5220.1|87
1750383600000|2025-06-20 01:40:00|5224.3|5222.3|5225.08|5223.08|5226.08|5224.08|5224.3|5222.3|65
1750383900000|2025-06-20 01:45:00|5226.08|5224.08|5223.92|5221.92|5226.18|5224.18|5223.92|5221.92|38
1750384200000|2025-06-20 01:50:00|5224.92|5222.92|5225.08|5223.08|5226.25|5224.25|5223.92|5221.92|19
1750384500000|2025-06-20 01:55:00|5224.91|5222.91|5224.91|5222.91|5226.41|5224.41|5224.91|5222.91|18
1750384800000|2025-06-20 02:00:00|5225.41|5223.41|5225.91|5223.91|5225.91|5223.91|5223.91|5221.91|19
1750385100000|2025-06-20 02:05:00|5226.91|5224.91|5227.75|5225.75|5227.91|5225.91|5225.91|5223.91|47
1750385400000|2025-06-20 02:10:00|5228.75|5226.75|5227.94|5225.94|5228.75|5226.75|5227.75|5225.75|31
1750385700000|2025-06-20 02:15:00|5228.1|5226.1|5229.1|5227.1|5229.1|5227.1|5228.1|5226.1|10
1750386000000|2025-06-20 02:20:00|5228.97|5226.97|5231|5229|5231|5229|5228.97|5226.97|51
1750386300000|2025-06-20 02:25:00|5230.5|5228.5|5230.62|5228.62|5231.62|5229.62|5230|5228|26
1750386600000|2025-06-20 02:30:00|5231.12|5229.12|5233.42|5231.42|5233.42|5231.42|5230.82|5228.82|46
1750386900000|2025-06-20 02:35:00|5233.2|5231.2|5232.71|5230.71|5233.2|5231.2|5232.2|5230.2|30
1750387200000|2025-06-20 02:40:00|5231.71|5229.71|5232.04|5230.04|5232.49|5230.49|5231.49|5229.49|30
1750387500000|2025-06-20 02:45:00|5232.23|5230.23|5234.48|5232.48|5234.98|5232.98|5231.46|5229.46|47
1750387800000|2025-06-20 02:50:00|5233.98|5231.98|5233.16|5231.16|5233.98|5231.98|5232.98|5230.98|21
1750388100000|2025-06-20 02:55:00|5233.66|5231.66|5232.57|5230.57|5234.16|5232.16|5232.57|5230.57|10
1750388400000|2025-06-20 03:00:00|5234.57|5232.57|5232.57|5230.57|5234.57|5232.57|5231.57|5229.57|77
1750388700000|2025-06-20 03:05:00|5232.07|5230.07|5232.07|5230.07|5232.57|5230.57|5232.07|5230.07|19
1750389000000|2025-06-20 03:10:00|5232.57|5230.57|5234.57|5232.57|5234.57|5232.57|5232.57|5230.57|35
1750389300000|2025-06-20 03:15:00|5235.57|5233.57|5238.57|5236.57|5238.57|5236.57|5234.07|5232.07|220
1750389600000|2025-06-20 03:20:00|5237.07|5235.07|5239.57|5237.57|5240.57|5238.57|5237.07|5235.07|151
1750389900000|2025-06-20 03:25:00|5240.07|5238.07|5241.07|5239.07|5241.57|5239.57|5238.57|5236.57|215
1750390200000|2025-06-20 03:30:00|5240.57|5238.57|5241.57|5239.57|5243.57|5241.57|5240.57|5238.57|174
1750390500000|2025-06-20 03:35:00|5242.57|5240.57|5243.57|5241.57|5244.57|5242.57|5239.57|5237.57|434
1750390800000|2025-06-20 03:40:00|5242.57|5240.57|5243.57|5241.57|5245.07|5243.07|5242.57|5240.57|224
1750391100000|2025-06-20 03:45:00|5244.57|5242.57|5244.57|5242.57|5244.57|5242.57|5243.57|5241.57|82
1750391400000|2025-06-20 03:50:00|5244.07|5242.07|5243.57|5241.57|5244.57|5242.57|5242.57|5240.57|24
1750391700000|2025-06-20 03:55:00|5242.57|5240.57|5241.57|5239.57|5242.57|5240.57|5241.57|5239.57|23
1750392000000|2025-06-20 04:00:00|5240.57|5238.57|5239.75|5237.75|5242.57|5240.57|5239.75|5237.75|72
1750392300000|2025-06-20 04:05:00|5240.75|5238.75|5242.75|5240.75|5243.75|5241.75|5238.75|5236.75|438
1750392600000|2025-06-20 04:10:00|5243.48|5241.48|5241.48|5239.48|5243.48|5241.48|5240.48|5238.48|51
1750392900000|2025-06-20 04:15:00|5241.98|5239.98|5242.08|5240.08|5246.48|5244.48|5240.98|5238.98|345
1750393200000|2025-06-20 04:20:00|5241.58|5239.58|5242.08|5240.08|5242.08|5240.08|5241.08|5239.08|21
1750393500000|2025-06-20 04:25:00|5243.08|5241.08|5241.08|5239.08|5243.08|5241.08|5240.08|5238.08|33
1750393800000|2025-06-20 04:30:00|5241.58|5239.58|5241.08|5239.08|5242.08|5240.08|5240.58|5238.58|55
1750394100000|2025-06-20 04:35:00|5242.08|5240.08|5240.08|5238.08|5242.08|5240.08|5240.08|5238.08|113
1750394400000|2025-06-20 04:40:00|5239.58|5237.58|5240.08|5238.08|5241.08|5239.08|5239.08|5237.08|99
1750394700000|2025-06-20 04:45:00|5241.08|5239.08|5241.02|5239.02|5242.08|5240.08|5240.52|5238.52|39
1750395000000|2025-06-20 04:50:00|5240.52|5238.52|5241.51|5239.51|5242.51|5240.51|5240.02|5238.02|56
1750395300000|2025-06-20 04:55:00|5241.01|5239.01|5240.51|5238.51|5242.01|5240.01|5240.51|5238.51|26
1750395600000|2025-06-20 05:00:00|5240.01|5238.01|5238.51|5236.51|5240.51|5238.51|5238.51|5236.51|48
1750395900000|2025-06-20 05:05:00|5238.01|5236.01|5238.51|5236.51|5238.51|5236.51|5236.51|5234.51|86
1750396200000|2025-06-20 05:10:00|5237.51|5235.51|5236.57|5234.57|5237.51|5235.51|5236.51|5234.51|43
1750396500000|2025-06-20 05:15:00|5236.7|5234.7|5239.16|5237.16|5240.15|5238.15|5236.7|5234.7|212
1750396800000|2025-06-20 05:20:00|5239.02|5237.02|5237.18|5235.18|5239.89|5237.89|5236.56|5234.56|39
1750397100000|2025-06-20 05:25:00|5237.02|5235.02|5237.32|5235.32|5238.32|5236.32|5236.41|5234.41|52
1750397400000|2025-06-20 05:30:00|5237.06|5235.06|5233.24|5231.24|5237.91|5235.91|5233.09|5231.09|170
1750397700000|2025-06-20 05:35:00|5234.24|5232.24|5235.73|5233.73|5236.23|5234.23|5234.04|5232.04|539
1750398000000|2025-06-20 05:40:00|5235.88|5233.88|5241.2|5239.2|5241.2|5239.2|5235.63|5233.63|338
1750398300000|2025-06-20 05:45:00|5242.2|5240.2|5241.9|5239.9|5242.2|5240.2|5239.9|5237.9|272
1750398600000|2025-06-20 05:50:00|5242.4|5240.4|5245.9|5243.9|5245.9|5243.9|5241.9|5239.9|278
1750398900000|2025-06-20 05:55:00|5246.9|5244.9|5246.9|5244.9|5248.9|5246.9|5245.9|5243.9|1141
1750399200000|2025-06-20 06:00:00|5246.55|5245.05|5251.64|5250.14|5255.55|5254.05|5246.55|5245.05|2632
1750399500000|2025-06-20 06:05:00|5250.64|5249.14|5250.64|5249.14|5251.64|5250.14|5248.64|5247.14|1265
1750399800000|2025-06-20 06:10:00|5251.64|5250.14|5249.64|5248.14|5252.64|5251.14|5249.14|5247.64|901
1750400100000|2025-06-20 06:15:00|5249.14|5247.64|5248.64|5247.14|5249.64|5248.14|5246.64|5245.14|862
1750400400000|2025-06-20 06:20:00|5249.64|5248.14|5248.72|5247.22|5250.64|5249.14|5247.64|5246.14|1832
1750400700000|2025-06-20 06:25:00|5248.22|5246.72|5246.72|5245.22|5248.72|5247.22|5245.72|5244.22|746
1750401000000|2025-06-20 06:30:00|5247.72|5246.22|5239.72|5238.22|5247.72|5246.22|5237.72|5236.22|1741
1750401300000|2025-06-20 06:35:00|5240.72|5239.22|5242.72|5241.22|5243.22|5241.72|5239.72|5238.22|1425
1750401600000|2025-06-20 06:40:00|5243.72|5242.22|5240.77|5239.27|5243.72|5242.22|5240.52|5239.02|1545
1750401900000|2025-06-20 06:45:00|5240.27|5238.77|5234.51|5233.01|5240.77|5239.27|5234.01|5232.51|2151
1750402200000|2025-06-20 06:50:00|5234.01|5232.51|5233.72|5232.22|5234.72|5233.22|5231.6|5230.1|1781
1750402500000|2025-06-20 06:55:00|5234.72|5233.22|5229.89|5228.39|5235.89|5234.39|5229.89|5228.39|3302
1750402800000|2025-06-20 07:00:00|5227.89|5226.39|5227.47|5225.97|5232.08|5230.58|5224.08|5222.58|9143
1750403100000|2025-06-20 07:05:00|5228.47|5226.97|5229.98|5228.48|5230.98|5229.48|5225.62|5224.12|5484
1750403400000|2025-06-20 07:10:00|5230.98|5229.48|5237.85|5236.35|5239.9|5238.4|5230.98|5229.48|4892
1750403700000|2025-06-20 07:15:00|5238.85|5237.35|5237.91|5236.41|5238.91|5237.41|5235.91|5234.41|3380
1750404000000|2025-06-20 07:20:00|5237.74|5236.24|5234.57|5233.07|5238.74|5237.24|5234.57|5233.07|3427
1750404300000|2025-06-20 07:25:00|5235.57|5234.07|5241.08|5239.58|5242.08|5240.58|5235.57|5234.07|4342
1750404600000|2025-06-20 07:30:00|5241.87|5240.37|5239.21|5237.71|5243.37|5241.87|5238.21|5236.71|4689
1750404900000|2025-06-20 07:35:00|5240.21|5238.71|5244.53|5243.03|5244.53|5243.03|5239.57|5238.07|3232
1750405200000|2025-06-20 07:40:00|5244.32|5242.82|5243.39|5241.89|5244.39|5242.89|5240.06|5238.56|3027
1750405500000|2025-06-20 07:45:00|5242.39|5240.89|5249.86|5248.36|5249.86|5248.36|5241.39|5239.89|4106
1750405800000|2025-06-20 07:50:00|5249.5|5248|5248.97|5247.47|5253.79|5252.29|5247.94|5246.44|5951
1750406100000|2025-06-20 07:55:00|5249.97|5248.47|5249.79|5248.29|5251.79|5250.29|5249.79|5248.29|4558
1750406400000|2025-06-20 08:00:00|5249.85|5248.35|5247.75|5246.25|5252.85|5251.35|5246.24|5244.74|6851
1750406700000|2025-06-20 08:05:00|5248.75|5247.25|5249.66|5248.16|5249.75|5248.25|5247.75|5246.25|2065
1750407000000|2025-06-20 08:10:00|5249.72|5248.22|5247.66|5246.16|5250.84|5249.34|5246.82|5245.32|1689
1750407300000|2025-06-20 08:15:00|5248.66|5247.16|5245.88|5244.38|5249.66|5248.16|5245.77|5244.27|3147
1750407600000|2025-06-20 08:20:00|5245.84|5244.34|5247.81|5246.31|5247.81|5246.31|5243.86|5242.36|3716
1750407900000|2025-06-20 08:25:00|5248.81|5247.31|5245.77|5244.27|5248.98|5247.48|5245.77|5244.27|2715
1750408200000|2025-06-20 08:30:00|5245.81|5244.31|5238.81|5237.31|5245.81|5244.31|5238.81|5237.31|7543
1750408500000|2025-06-20 08:35:00|5238.62|5237.12|5238.06|5236.56|5240.32|5238.82|5237.14|5235.64|3757
1750408800000|2025-06-20 08:40:00|5238.44|5236.94|5234.62|5233.12|5240.44|5238.94|5233.62|5232.12|2753
1750409100000|2025-06-20 08:45:00|5233.62|5232.12|5230.9|5229.4|5234.62|5233.12|5230.35|5228.85|3979
1750409400000|2025-06-20 08:50:00|5231.24|5229.74|5234.21|5232.71|5234.21|5232.71|5228.24|5226.74|2934
1750409700000|2025-06-20 08:55:00|5234.35|5232.85|5232.5|5231|5235.35|5233.85|5232.5|5231|2268
1750410000000|2025-06-20 09:00:00|5232.53|5231.03|5232.66|5231.16|5234.66|5233.16|5231.66|5230.16|3390
1750410300000|2025-06-20 09:05:00|5231.66|5230.16|5240.66|5239.16|5240.66|5239.16|5231.66|5230.16|5657
1750410600000|2025-06-20 09:10:00|5240.56|5239.06|5241.69|5240.19|5241.69|5240.19|5238.55|5237.05|4951
1750410900000|2025-06-20 09:15:00|5242.69|5241.19|5242.72|5241.22|5243.7|5242.2|5241.69|5240.19|2084
1750411200000|2025-06-20 09:20:00|5242.16|5240.66|5239.77|5238.27|5242.27|5240.77|5238.27|5236.77|1940
1750411500000|2025-06-20 09:25:00|5239.88|5238.38|5240.06|5238.56|5240.12|5238.62|5237.9|5236.4|2364
1750411800000|2025-06-20 09:30:00|5240.34|5238.84|5240.42|5238.92|5241.34|5239.84|5239.23|5237.73|1911
1750412100000|2025-06-20 09:35:00|5241.42|5239.92|5240.77|5239.27|5241.77|5240.27|5238.77|5237.27|6350
1750412400000|2025-06-20 09:40:00|5240.74|5239.24|5245.13|5243.63|5245.13|5243.63|5240.74|5239.24|3651
1750412700000|2025-06-20 09:45:00|5244.99|5243.49|5243.9|5242.4|5244.99|5243.49|5240.9|5239.4|5986
1750413000000|2025-06-20 09:50:00|5243.12|5241.62|5249.26|5247.76|5251.1|5249.6|5237.12|5235.62|17328
1750413300000|2025-06-20 09:55:00|5248.26|5246.76|5247.41|5245.91|5253.27|5251.77|5247.41|5245.91|22567
1750413600000|2025-06-20 10:00:00|5248.41|5246.91|5243.41|5241.91|5249.41|5247.91|5243.41|5241.91|7350
1750413900000|2025-06-20 10:05:00|5243.91|5242.41|5239.24|5237.74|5244.41|5242.91|5238.24|5236.74|4146
1750414200000|2025-06-20 10:10:00|5238.24|5236.74|5239.48|5237.98|5242.48|5240.98|5238.24|5236.74|4315
1750414500000|2025-06-20 10:15:00|5240.48|5238.98|5239.71|5238.21|5240.71|5239.21|5235.69|5234.19|4091
1750414800000|2025-06-20 10:20:00|5240.59|5239.09|5237.33|5235.83|5241.59|5240.09|5236.33|5234.83|2376
1750415100000|2025-06-20 10:25:00|5236.83|5235.33|5237.3|5235.8|5238.3|5236.8|5236.17|5234.67|3561
1750415400000|2025-06-20 10:30:00|5237.78|5236.28|5239.76|5238.26|5239.76|5238.26|5235.65|5234.15|2922
1750415700000|2025-06-20 10:35:00|5239.61|5238.11|5239.15|5237.65|5239.61|5238.11|5235.98|5234.48|2737
1750416000000|2025-06-20 10:40:00|5239.08|5237.58|5240.98|5239.48|5240.98|5239.48|5237.89|5236.39|2611
1750416300000|2025-06-20 10:45:00|5241.98|5240.48|5242.79|5241.29|5242.79|5241.29|5239.68|5238.18|1320
1750416600000|2025-06-20 10:50:00|5242.44|5240.94|5245.52|5244.02|5245.52|5244.02|5241.34|5239.84|5916
1750416900000|2025-06-20 10:55:00|5244.52|5243.02|5246.61|5245.11|5249.61|5248.11|5244.52|5243.02|3960
1750417200000|2025-06-20 11:00:00|5245.85|5244.35|5250.85|5249.35|5251.85|5250.35|5243.35|5241.85|6355
1750417500000|2025-06-20 11:05:00|5251.85|5250.35|5250.21|5248.71|5254.88|5253.38|5249.47|5247.97|5999
1750417800000|2025-06-20 11:10:00|5249.98|5248.48|5244.92|5243.42|5250.98|5249.48|5243.92|5242.42|5967
1750418100000|2025-06-20 11:15:00|5245.92|5244.42|5244.92|5243.42|5247.92|5246.42|5243.92|5242.42|3829
1750418400000|2025-06-20 11:20:00|5245.42|5243.92|5246.92|5245.42|5247.92|5246.42|5245.42|5243.92|1265
1750418700000|2025-06-20 11:25:00|5246.42|5244.92|5248.27|5246.77|5248.92|5247.42|5246.27|5244.77|18995
1750419000000|2025-06-20 11:30:00|5249.01|5247.51|5250.01|5248.51|5250.01|5248.51|5246.01|5244.51|2029
1750419300000|2025-06-20 11:35:00|5250.51|5249.01|5252.41|5250.91|5252.41|5250.91|5250.01|5248.51|3075
1750419600000|2025-06-20 11:40:00|5252.14|5250.64|5261.94|5260.44|5262.94|5261.44|5252.14|5250.64|11255
1750419900000|2025-06-20 11:45:00|5262.94|5261.44|5269.89|5268.39|5278.88|5277.38|5261.94|5260.44|15149
1750420200000|2025-06-20 11:50:00|5268.91|5267.41|5266.93|5265.43|5270.93|5269.43|5263.91|5262.41|4768
1750420500000|2025-06-20 11:55:00|5265.93|5264.43|5262.8|5261.3|5269.93|5268.43|5262.06|5260.56|3735
1750420800000|2025-06-20 12:00:00|5263.37|5261.87|5262.59|5261.09|5264.87|5263.37|5261.59|5260.09|2424
1750421100000|2025-06-20 12:05:00|5263.59|5262.09|5263.59|5262.09|5265.59|5264.09|5260.59|5259.09|1672
1750421400000|2025-06-20 12:10:00|5263.91|5262.41|5263.9|5262.4|5264.9|5263.4|5261.9|5260.4|3772
1750421700000|2025-06-20 12:15:00|5264.4|5262.9|5270.03|5268.53|5270.03|5268.53|5264.4|5262.9|3323
1750422000000|2025-06-20 12:20:00|5270.05|5268.55|5268.04|5266.54|5270.05|5268.55|5268.04|5266.54|3039
1750422300000|2025-06-20 12:25:00|5267.88|5266.38|5270.88|5269.38|5272.88|5271.38|5266.88|5265.38|3906
1750422600000|2025-06-20 12:30:00|5270.74|5269.24|5268.74|5267.24|5271.74|5270.24|5265.74|5264.24|3694
1750422900000|2025-06-20 12:35:00|5267.74|5266.24|5261.74|5260.24|5267.74|5266.24|5261.74|5260.24|2455
1750423200000|2025-06-20 12:40:00|5261.98|5260.48|5260.98|5259.48|5262.98|5261.48|5259.98|5258.48|3547
1750423500000|2025-06-20 12:45:00|5261.98|5260.48|5262.98|5261.48|5262.98|5261.48|5259.98|5258.48|4829
1750423800000|2025-06-20 12:50:00|5263.08|5261.58|5262.08|5260.58|5266.08|5264.58|5262.08|5260.58|3587
1750424100000|2025-06-20 12:55:00|5261.08|5259.58|5264.08|5262.58|5266.08|5264.58|5260.08|5258.58|5047
1750424400000|2025-06-20 13:00:00|5263.62|5262.12|5264.62|5263.12|5266.62|5265.12|5263.62|5262.12|2355
1750424700000|2025-06-20 13:05:00|5263.62|5262.12|5263.62|5262.12|5265.62|5264.12|5262.62|5261.12|2276
1750425000000|2025-06-20 13:10:00|5263.89|5262.39|5262.89|5261.39|5265.39|5263.89|5262.89|5261.39|2042
1750425300000|2025-06-20 13:15:00|5262.72|5261.22|5261.72|5260.22|5263.72|5262.22|5259.72|5258.22|2547
1750425600000|2025-06-20 13:20:00|5261.84|5260.34|5262.84|5261.34|5263.84|5262.34|5260.84|5259.34|1942
1750425900000|2025-06-20 13:25:00|5261.84|5260.34|5261.84|5260.34|5264.84|5263.34|5259.84|5258.34|2655
1750426200000|2025-06-20 13:30:00|5261.99|5260.49|5255.99|5254.49|5263.99|5262.49|5253.99|5252.49|4202
1750426500000|2025-06-20 13:35:00|5255.49|5253.99|5251.92|5250.42|5255.99|5254.49|5251.92|5250.42|3571
1750426800000|2025-06-20 13:40:00|5251.67|5250.17|5251.61|5250.11|5254.61|5253.11|5250.61|5249.11|5179
1750427100000|2025-06-20 13:45:00|5252.61|5251.11|5247.33|5245.83|5253.96|5252.46|5246.33|5244.83|5570
1750427400000|2025-06-20 13:50:00|5247.75|5246.25|5248.26|5246.76|5249.26|5247.76|5245.9|5244.4|4404
1750427700000|2025-06-20 13:55:00|5247.76|5246.26|5250.26|5248.76|5250.26|5248.76|5245.26|5243.76|2791
1750428000000|2025-06-20 14:00:00|5249.26|5247.76|5251.26|5249.76|5253.26|5251.76|5248.26|5246.76|3000
1750428300000|2025-06-20 14:05:00|5250.26|5248.76|5247.15|5245.65|5250.26|5248.76|5246.15|5244.65|2654
1750428600000|2025-06-20 14:10:00|5246.98|5245.48|5249.92|5248.42|5249.92|5248.42|5244.96|5243.46|2111
1750428900000|2025-06-20 14:15:00|5248.92|5247.42|5250.03|5248.53|5250.96|5249.46|5247.92|5246.42|3713
1750429200000|2025-06-20 14:20:00|5249.65|5248.15|5241.71|5240.21|5251.98|5250.48|5240.63|5239.13|2500
1750429500000|2025-06-20 14:25:00|5240.71|5239.21|5243.74|5242.24|5245.74|5244.24|5239.71|5238.21|7637
1750429800000|2025-06-20 14:30:00|5244.18|5242.68|5244.25|5242.75|5247.2|5245.7|5244.03|5242.53|3241
1750430100000|2025-06-20 14:35:00|5245.25|5243.75|5247.4|5245.9|5248.4|5246.9|5244.25|5242.75|2831
1750430400000|2025-06-20 14:40:00|5247.03|5245.53|5236.84|5235.34|5248.03|5246.53|5233.93|5232.43|8462
1750430700000|2025-06-20 14:45:00|5235.84|5234.34|5232.04|5230.54|5235.84|5234.34|5229.04|5227.54|4912
1750431000000|2025-06-20 14:50:00|5232.18|5230.68|5231.01|5229.51|5233.01|5231.51|5228.18|5226.68|3906
1750431300000|2025-06-20 14:55:00|5232.01|5230.51|5231.51|5230.01|5235.01|5233.51|5231.01|5229.51|7062
1750431600000|2025-06-20 15:00:00|5231.49|5229.99|5230.99|5229.49|5232.99|5231.49|5227.99|5226.49|3883
1750431900000|2025-06-20 15:05:00|5229.99|5228.49|5232.63|5231.13|5235.49|5233.99|5229.99|5228.49|3539
1750432200000|2025-06-20 15:10:00|5232.82|5231.32|5235.51|5234.01|5236.51|5235.01|5231.82|5230.32|4600
1750432500000|2025-06-20 15:15:00|5236.51|5235.01|5238.08|5236.58|5239.19|5237.69|5235.19|5233.69|7582
1750432800000|2025-06-20 15:20:00|5237.46|5235.96|5231.64|5230.14|5237.46|5235.96|5228.34|5226.84|13220
1750433100000|2025-06-20 15:25:00|5230.64|5229.14|5226.56|5225.06|5233.58|5232.08|5224.56|5223.06|19223
1750433400000|2025-06-20 15:30:00|5225.56|5224.06|5232.13|5230.63|5232.13|5230.63|5225.56|5224.06|38278
1750433700000|2025-06-20 15:35:00|5233.13|5231.63|5237.33|5235.83|5238.33|5236.83|5231.13|5229.63|23688
1750434000000|2025-06-20 15:40:00|5238.33|5236.83|5240.23|5238.73|5242.23|5240.73|5237.33|5235.83|7365
1750434300000|2025-06-20 15:45:00|5239.23|5237.73|5241.79|5240.29|5242.29|5240.79|5238.06|5236.56|9990
1750434600000|2025-06-20 15:50:00|5240.79|5239.29|5233.95|5232.45|5240.79|5239.29|5233.95|5232.45|6814
1750434900000|2025-06-20 15:55:00|5234.45|5232.95|5230.94|5229.44|5234.45|5232.95|5228.94|5227.44|7083
1750435200000|2025-06-20 16:00:00|5229.94|5228.44|5229.94|5228.44|5231.94|5230.44|5228.94|5227.44|1784
1750435500000|2025-06-20 16:05:00|5230.44|5228.94|5231.32|5229.82|5232.32|5230.82|5228.94|5227.44|2014
1750435800000|2025-06-20 16:10:00|5231.46|5229.96|5230.32|5228.82|5234.46|5232.96|5230.32|5228.82|2921
1750436100000|2025-06-20 16:15:00|5230.13|5228.63|5231.24|5229.74|5231.24|5229.74|5227.25|5225.75|1425
1750436400000|2025-06-20 16:20:00|5230.24|5228.74|5232.93|5231.43|5232.93|5231.43|5229.78|5228.28|1619
1750436700000|2025-06-20 16:25:00|5232.75|5231.25|5230.91|5229.41|5232.91|5231.41|5229.91|5228.41|1582
1750437000000|2025-06-20 16:30:00|5231.91|5230.41|5231.92|5230.42|5233.15|5231.65|5229.93|5228.43|1328
1750437300000|2025-06-20 16:35:00|5232.92|5231.42|5233.78|5232.28|5233.96|5232.46|5231.92|5230.42|1132
1750437600000|2025-06-20 16:40:00|5232.78|5231.28|5231.52|5230.02|5234.38|5232.88|5230.52|5229.02|753
1750437900000|2025-06-20 16:45:00|5231.41|5229.91|5229.53|5228.03|5231.49|5229.99|5228.49|5226.99|1008
1750438200000|2025-06-20 16:50:00|5230.53|5229.03|5233.53|5232.03|5233.53|5232.03|5228.53|5227.03|822
1750438500000|2025-06-20 16:55:00|5232.53|5231.03|5231.53|5230.03|5234.53|5233.03|5229.53|5228.03|2794
1750438800000|2025-06-20 17:00:00|5230.53|5229.03|5230.91|5229.41|5234.91|5233.41|5230.53|5229.03|1266
1750439100000|2025-06-20 17:05:00|5230.76|5229.26|5229.69|5228.19|5231.13|5229.63|5228.63|5227.13|562
1750439400000|2025-06-20 17:10:00|5229.84|5228.34|5228.87|5227.37|5231.1|5229.6|5228.84|5227.34|1519
1750439700000|2025-06-20 17:15:00|5230.87|5229.37|5224.74|5223.24|5231.37|5229.87|5223.61|5222.11|3559
1750440000000|2025-06-20 17:20:00|5223.74|5222.24|5221.53|5220.03|5226.74|5225.24|5220.65|5219.15|2386
1750440300000|2025-06-20 17:25:00|5222.53|5221.03|5214.46|5212.96|5223.64|5222.14|5214.44|5212.94|1818
1750440600000|2025-06-20 17:30:00|5213.46|5211.96|5213.38|5211.88|5215.42|5213.92|5212.92|5211.42|1915
1750440900000|2025-06-20 17:35:00|5214.38|5212.88|5214.53|5213.03|5215.38|5213.88|5212.34|5210.84|1012
1750441200000|2025-06-20 17:40:00|5215.03|5213.53|5218.57|5217.07|5219.71|5218.21|5214.47|5212.97|1221
1750441500000|2025-06-20 17:45:00|5217.57|5216.07|5220.09|5218.59|5220.8|5219.3|5217.57|5216.07|924
1750441800000|2025-06-20 17:50:00|5221.09|5219.59|5221.17|5219.67|5221.29|5219.79|5218.17|5216.67|711
1750442100000|2025-06-20 17:55:00|5221.45|5219.95|5223.53|5222.03|5224.53|5223.03|5221.45|5219.95|264
1750442400000|2025-06-20 18:00:00|5222.53|5221.03|5226.53|5225.03|5226.53|5225.03|5222.53|5221.03|694
1750442700000|2025-06-20 18:05:00|5226.03|5224.53|5226.38|5224.88|5226.53|5225.03|5225.38|5223.88|352
1750443000000|2025-06-20 18:10:00|5227.38|5225.88|5227.29|5225.79|5227.38|5225.88|5226.18|5224.68|750
1750443300000|2025-06-20 18:15:00|5227.11|5225.61|5230.25|5228.75|5230.25|5228.75|5226.25|5224.75|1256
1750443600000|2025-06-20 18:20:00|5229.25|5227.75|5230.38|5228.88|5230.5|5229|5229.25|5227.75|293
1750443900000|2025-06-20 18:25:00|5229.38|5227.88|5229.38|5227.88|5230.38|5228.88|5228.38|5226.88|346
1750444200000|2025-06-20 18:30:00|5229.88|5228.38|5229.97|5228.47|5229.97|5228.47|5228.72|5227.22|925
1750444500000|2025-06-20 18:35:00|5228.97|5227.47|5227.6|5226.1|5229.97|5228.47|5227.6|5226.1|507
1750444800000|2025-06-20 18:40:00|5227.1|5225.6|5226.46|5224.96|5228.55|5227.05|5226.46|5224.96|515
1750445100000|2025-06-20 18:45:00|5227.46|5225.96|5227.58|5226.08|5228.46|5226.96|5226.46|5224.96|879
1750445400000|2025-06-20 18:50:00|5226.58|5225.08|5226.45|5224.95|5227.58|5226.08|5225.45|5223.95|882
1750445700000|2025-06-20 18:55:00|5225.45|5223.95|5221.62|5220.12|5225.62|5224.12|5219.62|5218.12|940
1750446000000|2025-06-20 19:00:00|5221.51|5220.01|5222.75|5221.25|5224.75|5223.25|5220.51|5219.01|893
1750446300000|2025-06-20 19:05:00|5221.75|5220.25|5223.75|5222.25|5224.75|5223.25|5221.75|5220.25|475
1750446600000|2025-06-20 19:10:00|5223.25|5221.75|5222.59|5221.09|5224.59|5223.09|5221.59|5220.09|395
1750446900000|2025-06-20 19:15:00|5221.59|5220.09|5223.49|5221.99|5223.79|5222.29|5221.59|5220.09|650
1750447200000|2025-06-20 19:20:00|5222.49|5220.99|5222.72|5221.22|5224.84|5223.34|5222.18|5220.68|520
1750447500000|2025-06-20 19:25:00|5222.22|5220.72|5220.6|5219.1|5222.22|5220.72|5219.6|5218.1|726
1750447800000|2025-06-20 19:30:00|5221.6|5220.1|5221.93|5220.43|5222.6|5221.1|5220.6|5219.1|604
1750448100000|2025-06-20 19:35:00|5220.93|5219.43|5220.98|5219.48|5222.98|5221.48|5219.79|5218.29|653
1750448400000|2025-06-20 19:40:00|5219.98|5218.48|5221.84|5220.34|5222.84|5221.34|5219.84|5218.34|659
1750448700000|2025-06-20 19:45:00|5220.84|5219.34|5219.23|5217.73|5222.04|5220.54|5219.23|5217.73|1904
1750449000000|2025-06-20 19:50:00|5220.23|5218.73|5219|5217.5|5222.58|5221.08|5218.5|5217|3169
1750449300000|2025-06-20 19:55:00|5221|5219.5|5218.19|5216.69|5223.19|5221.69|5217.69|5216.19|3926
1750449600000|2025-06-20 20:00:00|5218.14|5215.14|5224.74|5221.74|5229.44|5226.44|5218.14|5215.14|13
1750449900000|2025-06-20 20:05:00|5224.64|5221.64|5222.34|5219.34|5225.34|5222.34|5221.64|5218.64|0
1750450200000|2025-06-20 20:10:00|5222.54|5219.54|5222.54|5219.54|5223.24|5220.24|5220.04|5217.04|0
1750450500000|2025-06-20 20:15:00|5222.34|5219.34|5221.34|5218.34|5223.24|5220.24|5221.34|5218.34|0
1750450800000|2025-06-20 20:20:00|5221.14|5218.14|5220.74|5217.74|5222.54|5219.54|5220.04|5217.04|0
1750451100000|2025-06-20 20:25:00|5220.64|5217.64|5223.24|5220.24|5223.74|5220.74|5220.44|5217.44|0
1750451400000|2025-06-20 20:30:00|5223.04|5220.04|5224.44|5221.44|5225.14|5222.14|5222.54|5219.54|0
1750451700000|2025-06-20 20:35:00|5224.24|5221.24|5224.24|5221.24|5224.94|5221.94|5223.74|5220.74|0
1750452000000|2025-06-20 20:40:00|5224.14|5221.14|5224.14|5221.14|5224.14|5221.14|5223.44|5220.44|0
1750452300000|2025-06-20 20:45:00|5224.24|5221.24|5224.24|5221.24|5224.94|5221.94|5223.94|5220.94|0
1750452600000|2025-06-20 20:50:00|5224.44|5221.44|5224.64|5221.64|5225.44|5222.44|5224.24|5221.24|0
1750452900000|2025-06-20 20:55:00|5224.74|5221.74|5224.74|5221.74|5225.34|5222.34|5224.24|5221.24|0
1750629600000|2025-06-22 22:00:00|5195.4|5192.4|5194.6|5191.6|5197.9|5194.9|5191.1|5188.1|0
1750629900000|2025-06-22 22:05:00|5194.5|5191.5|5198.9|5195.9|5200.2|5197.2|5190.2|5187.2|0
1750630200000|2025-06-22 22:10:00|5199|5196|5198|5195|5202.5|5199.5|5197.3|5194.3|0
1750630500000|2025-06-22 22:15:00|5197.8|5194.8|5198.9|5195.9|5201.2|5198.2|5196.4|5193.4|0
1750630800000|2025-06-22 22:20:00|5199|5196|5197.6|5194.6|5199.1|5196.1|5195.7|5192.7|0
1750631100000|2025-06-22 22:25:00|5198.1|5195.1|5200.9|5197.9|5202.8|5199.8|5198.1|5195.1|0
1750631400000|2025-06-22 22:30:00|5200.7|5197.7|5202.3|5199.3|5204.8|5201.8|5200.7|5197.7|0
1750631700000|2025-06-22 22:35:00|5202.4|5199.4|5209.1|5206.1|5209.1|5206.1|5201.8|5198.8|0
1750632000000|2025-06-22 22:40:00|5209.2|5206.2|5205.6|5202.6|5209.2|5206.2|5204.8|5201.8|0
1750632300000|2025-06-22 22:45:00|5205.7|5202.7|5204|5201|5206|5203|5203.4|5200.4|0
1750632600000|2025-06-22 22:50:00|5203.9|5200.9|5204.1|5201.1|5205.5|5202.5|5203.6|5200.6|0
1750632900000|2025-06-22 22:55:00|5204|5201|5205|5202|5206.7|5203.7|5202.2|5199.2|0
1750633200000|2025-06-22 23:00:00|5204.9|5201.9|5202.3|5199.3|5205.5|5202.5|5202.2|5199.2|0
1750633500000|2025-06-22 23:05:00|5202.4|5199.4|5201.3|5198.3|5203.6|5200.6|5201|5198|0
1750633800000|2025-06-22 23:10:00|5200.9|5197.9|5201.9|5198.9|5202.9|5199.9|5200.2|5197.2|0
1750634100000|2025-06-22 23:15:00|5202|5199|5202|5199|5202.8|5199.8|5200.2|5197.2|0
1750634400000|2025-06-22 23:20:00|5202.1|5199.1|5203|5200|5203.1|5200.1|5199.7|5196.7|0
1750634700000|2025-06-22 23:25:00|5203.1|5200.1|5203.9|5200.9|5204.3|5201.3|5202.5|5199.5|0
1750635000000|2025-06-22 23:30:00|5203.8|5200.8|5204.6|5201.6|5205.7|5202.7|5202.7|5199.7|0
1750635300000|2025-06-22 23:35:00|5204.4|5201.4|5202.2|5199.2|5204.4|5201.4|5202|5199|0
1750635600000|2025-06-22 23:40:00|5202.3|5199.3|5202.6|5199.6|5202.9|5199.9|5201.9|5198.9|0
1750635900000|2025-06-22 23:45:00|5202.5|5199.5|5203.2|5200.2|5203.4|5200.4|5201.5|5198.5|0
1750636200000|2025-06-22 23:50:00|5203.1|5200.1|5204.3|5201.3|5205|5202|5203.1|5200.1|0
1750636500000|2025-06-22 23:55:00|5204.4|5201.4|5203.6|5200.6|5204.4|5201.4|5202.3|5199.3|0
1750636800000|2025-06-23 00:00:00|5203.7|5200.7|5198.5|5195.5|5203.8|5200.8|5197.9|5194.9|0
1750637100000|2025-06-23 00:05:00|5198.4|5195.4|5200.9|5197.9|5203|5200|5196.5|5193.5|0
1750637400000|2025-06-23 00:10:00|5200.8|5197.8|5202.8|5199.8|5203.1|5200.1|5198.7|5195.7|0
1750637700000|2025-06-23 00:15:00|5202.9|5199.9|5193.5|5191.5|5202.9|5199.9|5193.5|5191.5|1497
1750638000000|2025-06-23 00:20:00|5192.5|5190.5|5188.21|5186.21|5192.5|5190.5|5182.5|5180.5|1497
1750638300000|2025-06-23 00:25:00|5189.21|5187.21|5191.38|5189.38|5193.38|5191.38|5188.38|5186.38|306
1750638600000|2025-06-23 00:30:00|5190.38|5188.38|5194.41|5192.41|5194.41|5192.41|5190.38|5188.38|211
1750638900000|2025-06-23 00:35:00|5195.41|5193.41|5196.17|5194.17|5198.17|5196.17|5194.41|5192.41|171
1750639200000|2025-06-23 00:40:00|5195.67|5193.67|5197.39|5195.39|5197.89|5195.89|5195.67|5193.67|61
1750639500000|2025-06-23 00:45:00|5197.25|5195.25|5199.75|5197.75|5201.75|5199.75|5197.25|5195.25|289
1750639800000|2025-06-23 00:50:00|5199.25|5197.25|5200.79|5198.79|5201.79|5199.79|5197.18|5195.18|265
1750640100000|2025-06-23 00:55:00|5201.79|5199.79|5202.79|5200.79|5202.79|5200.79|5200.79|5198.79|47
1750640400000|2025-06-23 01:00:00|5201.79|5199.79|5202.22|5200.22|5202.79|5200.79|5199.79|5197.79|85
1750640700000|2025-06-23 01:05:00|5201.72|5199.72|5204.72|5202.72|5204.72|5202.72|5200.72|5198.72|57
1750641000000|2025-06-23 01:10:00|5205.72|5203.72|5204.65|5202.65|5206.72|5204.72|5203.65|5201.65|67
1750641300000|2025-06-23 01:15:00|5204.15|5202.15|5199.65|5197.65|5204.65|5202.65|5199.65|5197.65|78
1750641600000|2025-06-23 01:20:00|5199.15|5197.15|5197.65|5195.65|5199.65|5197.65|5197.15|5195.15|104
1750641900000|2025-06-23 01:25:00|5197.15|5195.15|5196.6|5194.6|5197.65|5195.65|5194.15|5192.15|249
1750642200000|2025-06-23 01:30:00|5195.1|5193.1|5200.69|5198.69|5200.69|5198.69|5195.1|5193.1|191
1750642500000|2025-06-23 01:35:00|5202.19|5200.19|5201.89|5199.89|5202.73|5200.73|5200.69|5198.69|49
1750642800000|2025-06-23 01:40:00|5202.39|5200.39|5204.05|5202.05|5204.17|5202.17|5202.39|5200.39|14
1750643100000|2025-06-23 01:45:00|5205.05|5203.05|5205.05|5203.05|5206.05|5204.05|5204.05|5202.05|153
1750643400000|2025-06-23 01:50:00|5204.55|5202.55|5205.05|5203.05|5205.05|5203.05|5204.05|5202.05|28
1750643700000|2025-06-23 01:55:00|5204.55|5202.55|5204.05|5202.05|5205.05|5203.05|5201.05|5199.05|267
1750644000000|2025-06-23 02:00:00|5203.55|5201.55|5204.05|5202.05|5206.05|5204.05|5203.05|5201.05|72
1750644300000|2025-06-23 02:05:00|5203.55|5201.55|5203.94|5201.94|5204.05|5202.05|5203.55|5201.55|5
1750644600000|2025-06-23 02:10:00|5204.94|5202.94|5204.07|5202.07|5205.43|5203.43|5204.07|5202.07|40
1750644900000|2025-06-23 02:15:00|5205.07|5203.07|5204.31|5202.31|5206.07|5204.07|5203.08|5201.08|47
1750645200000|2025-06-23 02:20:00|5204.81|5202.81|5201.62|5199.62|5205.31|5203.31|5201.62|5199.62|90
1750645500000|2025-06-23 02:25:00|5202.12|5200.12|5202.65|5200.65|5202.71|5200.71|5200.71|5198.71|65
1750645800000|2025-06-23 02:30:00|5201.65|5199.65|5201.14|5199.14|5202.61|5200.61|5200.64|5198.64|91
1750646100000|2025-06-23 02:35:00|5200.64|5198.64|5204.24|5202.24|5204.24|5202.24|5200.64|5198.64|7
1750646400000|2025-06-23 02:40:00|5205.24|5203.24|5206.24|5204.24|5207.24|5205.24|5205.24|5203.24|82
1750646700000|2025-06-23 02:45:00|5205.74|5203.74|5204.24|5202.24|5205.74|5203.74|5204.24|5202.24|52
1750647000000|2025-06-23 02:50:00|5204.6|5202.6|5205.91|5203.91|5206.91|5204.91|5204.6|5202.6|44
1750647300000|2025-06-23 02:55:00|5206.91|5204.91|5205.28|5203.28|5206.91|5204.91|5205.28|5203.28|42
1750647600000|2025-06-23 03:00:00|5204.28|5202.28|5204.28|5202.28|5204.28|5202.28|5204.28|5202.28|23
1750647900000|2025-06-23 03:05:00|5204.78|5202.78|5204.28|5202.28|5205.28|5203.28|5204.28|5202.28|41
1750648200000|2025-06-23 03:10:00|5205.28|5203.28|5204.28|5202.28|5205.28|5203.28|5203.28|5201.28|93
1750648500000|2025-06-23 03:15:00|5204.78|5202.78|5204.28|5202.28|5204.78|5202.78|5204.28|5202.28|33
1750648800000|2025-06-23 03:20:00|5203.78|5201.78|5202.28|5200.28|5203.78|5201.78|5202.28|5200.28|55
1750649100000|2025-06-23 03:25:00|5201.28|5199.28|5201.28|5199.28|5201.28|5199.28|5200.28|5198.28|132
1750649400000|2025-06-23 03:30:00|5202.28|5200.28|5202.28|5200.28|5202.28|5200.28|5201.78|5199.78|19
1750649700000|2025-06-23 03:35:00|5203.28|5201.28|5203.28|5201.28|5203.28|5201.28|5201.28|5199.28|171
1750650000000|2025-06-23 03:40:00|5204.28|5202.28|5204.28|5202.28|5205.28|5203.28|5204.28|5202.28|42
1750650300000|2025-06-23 03:45:00|5204.78|5202.78|5205.28|5203.28|5206.28|5204.28|5204.78|5202.78|16
1750650600000|2025-06-23 03:50:00|5204.28|5202.28|5204.28|5202.28|5204.28|5202.28|5203.28|5201.28|4
1750650900000|2025-06-23 03:55:00|5203.28|5201.28|5205.28|5203.28|5205.28|5203.28|5203.28|5201.28|27
1750651200000|2025-06-23 04:00:00|5204.28|5202.28|5204.28|5202.28|5205.28|5203.28|5204.28|5202.28|22
1750651500000|2025-06-23 04:05:00|5203.78|5201.78|5204.28|5202.28|5204.28|5202.28|5203.28|5201.28|9
1750651800000|2025-06-23 04:10:00|5203.28|5201.28|5202.28|5200.28|5203.28|5201.28|5202.28|5200.28|7
1750652100000|2025-06-23 04:15:00|5201.28|5199.28|5202.28|5200.28|5202.28|5200.28|5201.28|5199.28|74
1750652400000|2025-06-23 04:20:00|5203.28|5201.28|5200.28|5198.28|5204.28|5202.28|5200.28|5198.28|144
1750652700000|2025-06-23 04:25:00|5200.78|5198.78|5199.28|5197.28|5201.28|5199.28|5199.28|5197.28|83
1750653000000|2025-06-23 04:30:00|5198.78|5196.78|5198.28|5196.28|5200.28|5198.28|5198.28|5196.28|153
1750653300000|2025-06-23 04:35:00|5199.28|5197.28|5198.28|5196.28|5200.28|5198.28|5198.28|5196.28|54
1750653600000|2025-06-23 04:40:00|5199.28|5197.28|5199.28|5197.28|5200.28|5198.28|5198.28|5196.28|135
1750653900000|2025-06-23 04:45:00|5200.28|5198.28|5199.78|5197.78|5200.28|5198.28|5198.28|5196.28|29
1750654200000|2025-06-23 04:50:00|5199.28|5197.28|5201.28|5199.28|5201.28|5199.28|5199.28|5197.28|13
1750654500000|2025-06-23 04:55:00|5200.28|5198.28|5199.28|5197.28|5200.28|5198.28|5199.28|5197.28|131
1750654800000|2025-06-23 05:00:00|5200.28|5198.28|5201.28|5199.28|5202.28|5200.28|5200.28|5198.28|97
1750655100000|2025-06-23 05:05:00|5202.28|5200.28|5202.28|5200.28|5202.28|5200.28|5201.28|5199.28|163
1750655400000|2025-06-23 05:10:00|5202.78|5200.78|5205.78|5203.78|5206.28|5204.28|5202.78|5200.78|290
1750655700000|2025-06-23 05:15:00|5206.28|5204.28|5205.18|5203.18|5207.74|5205.74|5205.18|5203.18|147
1750656000000|2025-06-23 05:20:00|5204.94|5202.94|5204.01|5202.01|5205.15|5203.15|5203.19|5201.19|70
1750656300000|2025-06-23 05:25:00|5204.51|5202.51|5203.24|5201.24|5205.15|5203.15|5202.73|5200.73|65
1750656600000|2025-06-23 05:30:00|5203.02|5201.02|5201.85|5199.85|5203.1|5201.1|5200.57|5198.57|108
1750656900000|2025-06-23 05:35:00|5201.35|5199.35|5202.3|5200.3|5202.43|5200.43|5199.77|5197.77|85
1750657200000|2025-06-23 05:40:00|5202.14|5200.14|5203.43|5201.43|5203.79|5201.79|5199.98|5197.98|432
1750657500000|2025-06-23 05:45:00|5203.65|5201.65|5207.63|5205.63|5208.13|5206.13|5203.44|5201.44|904
1750657800000|2025-06-23 05:50:00|5207.13|5205.13|5209.13|5207.13|5209.13|5207.13|5206.63|5204.63|92
1750658100000|2025-06-23 05:55:00|5209.63|5207.63|5203.63|5201.63|5210.63|5208.63|5203.63|5201.63|456
1750658400000|2025-06-23 06:00:00|5203.34|5201.84|5205.34|5203.84|5208.34|5206.84|5200.84|5199.34|1115
1750658700000|2025-06-23 06:05:00|5204.34|5202.84|5199.19|5197.69|5204.34|5202.84|5199.19|5197.69|312
1750659000000|2025-06-23 06:10:00|5198.19|5196.69|5199.57|5198.07|5199.57|5198.07|5195.19|5193.69|443
1750659300000|2025-06-23 06:15:00|5200.57|5199.07|5196.57|5195.07|5200.57|5199.07|5195.57|5194.07|420
1750659600000|2025-06-23 06:20:00|5195.57|5194.07|5191.28|5189.78|5197.57|5196.07|5190.28|5188.78|973
1750659900000|2025-06-23 06:25:00|5190.28|5188.78|5191.28|5189.78|5192.28|5190.78|5187.78|5186.28|1236
1750660200000|2025-06-23 06:30:00|5192.28|5190.78|5188.78|5187.28|5193.28|5191.78|5188.78|5187.28|1588
1750660500000|2025-06-23 06:35:00|5189.28|5187.78|5192.28|5190.78|5192.28|5190.78|5188.28|5186.78|661
1750660800000|2025-06-23 06:40:00|5191.78|5190.28|5192.78|5191.28|5193.28|5191.78|5190.28|5188.78|1236
1750661100000|2025-06-23 06:45:00|5193.28|5191.78|5194.34|5192.84|5194.34|5192.84|5191.28|5189.78|883
1750661400000|2025-06-23 06:50:00|5195.34|5193.84|5201.34|5199.84|5205.34|5203.84|5195.34|5193.84|2797
1750661700000|2025-06-23 06:55:00|5202.34|5200.84|5206.99|5205.49|5206.99|5205.49|5200.34|5198.84|2396
1750662000000|2025-06-23 07:00:00|5208.99|5207.49|5208.7|5207.2|5213.99|5212.49|5205.7|5204.2|8450
1750662300000|2025-06-23 07:05:00|5207.7|5206.2|5214.97|5213.47|5214.97|5213.47|5200.2|5198.7|4692
1750662600000|2025-06-23 07:10:00|5214.84|5213.34|5218.36|5216.86|5220.84|5219.34|5214.71|5213.21|5197
1750662900000|2025-06-23 07:15:00|5217.86|5216.36|5217.86|5216.36|5217.86|5216.36|5210.89|5209.39|4348
1750663200000|2025-06-23 07:20:00|5217.36|5215.86|5221.81|5220.31|5223.94|5222.44|5216.86|5215.36|3385
1750663500000|2025-06-23 07:25:00|5220.81|5219.31|5228.46|5226.96|5228.81|5227.31|5218.81|5217.31|5778
1750663800000|2025-06-23 07:30:00|5228.2|5226.7|5225.88|5224.38|5231.2|5229.7|5224.2|5222.7|5670
1750664100000|2025-06-23 07:35:00|5225.38|5223.88|5230.04|5228.54|5231.04|5229.54|5224.88|5223.38|3055
1750664400000|2025-06-23 07:40:00|5231.04|5229.54|5233.26|5231.76|5234.26|5232.76|5229.04|5227.54|4093
1750664700000|2025-06-23 07:45:00|5232.26|5230.76|5234.76|5233.26|5235.26|5233.76|5231.26|5229.76|3212
1750665000000|2025-06-23 07:50:00|5235.26|5233.76|5235.56|5234.06|5238.56|5237.06|5233.87|5232.37|2728
1750665300000|2025-06-23 07:55:00|5236.56|5235.06|5242.68|5241.18|5244.68|5243.18|5236.06|5234.56|3279
1750665600000|2025-06-23 08:00:00|5243.37|5241.87|5242.49|5240.99|5246.49|5244.99|5241.49|5239.99|3540
1750665900000|2025-06-23 08:05:00|5242.99|5241.49|5247.31|5245.81|5248.31|5246.81|5241.49|5239.99|3712
1750666200000|2025-06-23 08:10:00|5247.61|5246.11|5242.56|5241.06|5249.61|5248.11|5242.56|5241.06|3317
1750666500000|2025-06-23 08:15:00|5242.06|5240.56|5240.68|5239.18|5242.94|5241.44|5236.57|5235.07|4944
1750666800000|2025-06-23 08:20:00|5241.46|5239.96|5243.46|5241.96|5245.46|5243.96|5240.46|5238.96|5161
1750667100000|2025-06-23 08:25:00|5242.46|5240.96|5241.52|5240.02|5244.42|5242.92|5241.42|5239.92|1684
1750667400000|2025-06-23 08:30:00|5241.13|5239.63|5240.19|5238.69|5242.13|5240.63|5238.19|5236.69|1457
1750667700000|2025-06-23 08:35:00|5239.19|5237.69|5243.14|5241.64|5244.14|5242.64|5238.19|5236.69|2161
1750668000000|2025-06-23 08:40:00|5243.06|5241.56|5242.14|5240.64|5244.56|5243.06|5240.1|5238.6|1509
1750668300000|2025-06-23 08:45:00|5242.64|5241.14|5242.51|5241.01|5244.51|5243.01|5241.51|5240.01|2825
1750668600000|2025-06-23 08:50:00|5242.55|5241.05|5238.75|5237.25|5243.43|5241.93|5237.43|5235.93|2037
1750668900000|2025-06-23 08:55:00|5238.25|5236.75|5240.17|5238.67|5242.28|5240.78|5238.25|5236.75|4480
1750669200000|2025-06-23 09:00:00|5240.13|5238.63|5234.02|5232.52|5240.13|5238.63|5234.02|5232.52|2087
1750669500000|2025-06-23 09:05:00|5233.52|5232.02|5229.31|5227.81|5234.02|5232.52|5229.18|5227.68|3280
1750669800000|2025-06-23 09:10:00|5229.38|5227.88|5233.34|5231.84|5236.44|5234.94|5229.38|5227.88|2715
1750670100000|2025-06-23 09:15:00|5232.84|5231.34|5231.32|5229.82|5232.84|5231.34|5229.32|5227.82|4061
1750670400000|2025-06-23 09:20:00|5231.08|5229.58|5233|5231.5|5237.16|5235.66|5231.08|5229.58|2721
1750670700000|2025-06-23 09:25:00|5230|5228.5|5224.78|5223.28|5230|5228.5|5224.78|5223.28|3361
1750671000000|2025-06-23 09:30:00|5225|5223.5|5225.02|5223.52|5228.02|5226.52|5225|5223.5|2559
1750671300000|2025-06-23 09:35:00|5224.02|5222.52|5222.96|5221.46|5225.02|5223.52|5222.96|5221.46|2754
1750671600000|2025-06-23 09:40:00|5223.58|5222.08|5225.58|5224.08|5227.58|5226.08|5223.58|5222.08|5329
1750671900000|2025-06-23 09:45:00|5225.08|5223.58|5224.75|5223.25|5226.84|5225.34|5223.75|5222.25|1749
1750672200000|2025-06-23 09:50:00|5224.6|5223.1|5226.49|5224.99|5227.49|5225.99|5223.6|5222.1|1063
1750672500000|2025-06-23 09:55:00|5226.99|5225.49|5227.53|5226.03|5228.53|5227.03|5225.49|5223.99|2331
1750672800000|2025-06-23 10:00:00|5227.51|5226.01|5224.51|5223.01|5227.51|5226.01|5219.51|5218.01|5359
1750673100000|2025-06-23 10:05:00|5225.51|5224.01|5228.55|5227.05|5232.64|5231.14|5224.51|5223.01|2485
1750673400000|2025-06-23 10:10:00|5228.4|5226.9|5231.75|5230.25|5236.75|5235.25|5226.75|5225.25|3844
1750673700000|2025-06-23 10:15:00|5232.25|5230.75|5228.75|5227.25|5232.75|5231.25|5225.75|5224.25|2294
1750674000000|2025-06-23 10:20:00|5229.01|5227.51|5229.85|5228.35|5230.01|5228.51|5227.85|5226.35|5166
1750674300000|2025-06-23 10:25:00|5230.85|5229.35|5232.13|5230.63|5233.13|5231.63|5230.85|5229.35|1041
1750674600000|2025-06-23 10:30:00|5232.17|5230.67|5230.53|5229.03|5232.17|5230.67|5228.53|5227.03|1796
1750674900000|2025-06-23 10:35:00|5230.4|5228.9|5231.36|5229.86|5232.36|5230.86|5230.23|5228.73|783
1750675200000|2025-06-23 10:40:00|5231.27|5229.77|5225.56|5224.06|5231.59|5230.09|5224.32|5222.82|2210
1750675500000|2025-06-23 10:45:00|5225.33|5223.83|5226.05|5224.55|5227.05|5225.55|5224.7|5223.2|569
1750675800000|2025-06-23 10:50:00|5226.36|5224.86|5229.68|5228.18|5230.86|5229.36|5226|5224.5|1044
1750676100000|2025-06-23 10:55:00|5229.82|5228.32|5224.69|5223.19|5229.82|5228.32|5224.69|5223.19|1315
1750676400000|2025-06-23 11:00:00|5224.8|5223.3|5225.38|5223.88|5226.38|5224.88|5222.38|5220.88|1763
1750676700000|2025-06-23 11:05:00|5224.38|5222.88|5221.38|5219.88|5225.38|5223.88|5220.38|5218.88|1039
1750677000000|2025-06-23 11:10:00|5221.43|5219.93|5221.43|5219.93|5223.43|5221.93|5219.43|5217.93|1019
1750677300000|2025-06-23 11:15:00|5220.93|5219.43|5220.43|5218.93|5221.43|5219.93|5218.43|5216.93|4999
1750677600000|2025-06-23 11:20:00|5220.2|5218.7|5218.19|5216.69|5220.2|5218.7|5216.2|5214.7|1490
1750677900000|2025-06-23 11:25:00|5217.69|5216.19|5214.19|5212.69|5217.69|5216.19|5212.19|5210.69|1741
1750678200000|2025-06-23 11:30:00|5214.33|5212.83|5214.61|5213.11|5215.61|5214.11|5213.33|5211.83|795
1750678500000|2025-06-23 11:35:00|5213.61|5212.11|5212.61|5211.11|5214.61|5213.11|5210.61|5209.11|1738
1750678800000|2025-06-23 11:40:00|5212.54|5211.04|5204.54|5203.04|5212.54|5211.04|5204.54|5203.04|3748
1750679100000|2025-06-23 11:45:00|5202.54|5201.04|5198.7|5197.2|5202.54|5201.04|5187.54|5186.04|11368
1750679400000|2025-06-23 11:50:00|5199.33|5197.83|5203.1|5201.6|5205.1|5203.6|5196.33|5194.83|5046
1750679700000|2025-06-23 11:55:00|5204.1|5202.6|5210.1|5208.6|5210.1|5208.6|5204.1|5202.6|1985
1750680000000|2025-06-23 12:00:00|5211.1|5209.6|5216.46|5214.96|5217.46|5215.96|5211.1|5209.6|2983
1750680300000|2025-06-23 12:05:00|5217.46|5215.96|5211.46|5209.96|5217.46|5215.96|5209.46|5207.96|8584
1750680600000|2025-06-23 12:10:00|5210.96|5209.46|5215.46|5213.96|5215.46|5213.96|5210.46|5208.96|10038
1750680900000|2025-06-23 12:15:00|5216.46|5214.96|5215.46|5213.96|5218.46|5216.96|5213.46|5211.96|3499
1750681200000|2025-06-23 12:20:00|5214.46|5212.96|5217.46|5215.96|5217.46|5215.96|5213.46|5211.96|7089
1750681500000|2025-06-23 12:25:00|5218.46|5216.96|5213.46|5211.96|5220.46|5218.96|5213.46|5211.96|3649
1750681800000|2025-06-23 12:30:00|5213.32|5211.82|5215.69|5214.19|5216.69|5215.19|5211.93|5210.43|1385
1750682100000|2025-06-23 12:35:00|5216.19|5214.69|5217.69|5216.19|5218.69|5217.19|5215.69|5214.19|2432
1750682400000|2025-06-23 12:40:00|5217.68|5216.18|5218.55|5217.05|5220.55|5219.05|5216.68|5215.18|1256
1750682700000|2025-06-23 12:45:00|5217.55|5216.05|5219.87|5218.37|5220.87|5219.37|5216.87|5215.37|1870
1750683000000|2025-06-23 12:50:00|5220.02|5218.52|5221.02|5219.52|5222.02|5220.52|5220.02|5218.52|1498
1750683300000|2025-06-23 12:55:00|5220.02|5218.52|5221.02|5219.52|5223.02|5221.52|5220.02|5218.52|766
1750683600000|2025-06-23 13:00:00|5220.91|5219.41|5215.25|5213.75|5220.91|5219.41|5215.25|5213.75|1201
1750683900000|2025-06-23 13:05:00|5215.75|5214.25|5210.39|5208.89|5215.75|5214.25|5207.39|5205.89|4876
1750684200000|2025-06-23 13:10:00|5211.15|5209.65|5208.84|5207.34|5211.15|5209.65|5204.84|5203.34|4056
1750684500000|2025-06-23 13:15:00|5207.84|5206.34|5209.33|5207.83|5211.33|5209.83|5206.13|5204.63|3214
1750684800000|2025-06-23 13:20:00|5208.85|5207.35|5210.46|5208.96|5211.46|5209.96|5207.46|5205.96|1237
1750685100000|2025-06-23 13:25:00|5210.96|5209.46|5207.46|5205.96|5211.46|5209.96|5206.46|5204.96|1939
1750685400000|2025-06-23 13:30:00|5207.47|5205.97|5207.86|5206.36|5214.86|5213.36|5205.86|5204.36|7164
1750685700000|2025-06-23 13:35:00|5206.86|5205.36|5211.86|5210.36|5212.86|5211.36|5206.86|5205.36|3052
1750686000000|2025-06-23 13:40:00|5211.83|5210.33|5211.83|5210.33|5216.83|5215.33|5210.83|5209.33|2464
1750686300000|2025-06-23 13:45:00|5213.33|5211.83|5215.38|5213.88|5216.83|5215.33|5210.83|5209.33|3369
1750686600000|2025-06-23 13:50:00|5215.59|5214.09|5218.95|5217.45|5219.95|5218.45|5214.59|5213.09|3103
1750686900000|2025-06-23 13:55:00|5219.95|5218.45|5221.06|5219.56|5222.14|5220.64|5219.14|5217.64|2846
1750687200000|2025-06-23 14:00:00|5220.79|5219.29|5221.8|5220.3|5225.88|5224.38|5220.79|5219.29|7546
1750687500000|2025-06-23 14:05:00|5220.8|5219.3|5228.8|5227.3|5228.8|5227.3|5220.8|5219.3|6359
1750687800000|2025-06-23 14:10:00|5228.67|5227.17|5228.67|5227.17|5229.67|5228.17|5226.67|5225.17|5322
1750688100000|2025-06-23 14:15:00|5229.67|5228.17|5230.72|5229.22|5231.72|5230.22|5227.72|5226.22|4381
1750688400000|2025-06-23 14:20:00|5231.1|5229.6|5232.1|5230.6|5232.1|5230.6|5230.1|5228.6|4830
1750688700000|2025-06-23 14:25:00|5231.1|5229.6|5225.95|5224.45|5232.1|5230.6|5225.1|5223.6|4530
1750689000000|2025-06-23 14:30:00|5225.97|5224.47|5223.86|5222.36|5228.97|5227.47|5223.86|5222.36|3879
1750689300000|2025-06-23 14:35:00|5224.86|5223.36|5222.9|5221.4|5224.86|5223.36|5219.86|5218.36|6361
1750689600000|2025-06-23 14:40:00|5223.17|5221.67|5221.66|5220.16|5225.66|5224.16|5220.66|5219.16|2829
1750689900000|2025-06-23 14:45:00|5222.16|5220.66|5224.01|5222.51|5225|5223.5|5221.66|5220.16|2551
1750690200000|2025-06-23 14:50:00|5223.79|5222.29|5224.92|5223.42|5227.9|5226.4|5223.79|5222.29|2421
1750690500000|2025-06-23 14:55:00|5225.42|5223.92|5221.92|5220.42|5227.92|5226.42|5220.92|5219.42|7361
1750690800000|2025-06-23 15:00:00|5222.01|5220.51|5224.87|5223.37|5226.73|5225.23|5221.59|5220.09|8131
1750691100000|2025-06-23 15:05:00|5225.87|5224.37|5227.16|5225.66|5228.22|5226.72|5225.87|5224.37|3824
1750691400000|2025-06-23 15:10:00|5227.03|5225.53|5229.89|5228.39|5229.89|5228.39|5225.51|5224.01|2828
1750691700000|2025-06-23 15:15:00|5230.89|5229.39|5230.99|5229.49|5230.99|5229.49|5228.89|5227.39|5127
1750692000000|2025-06-23 15:20:00|5231.01|5229.51|5224.68|5223.18|5231.01|5229.51|5224.68|5223.18|10673
1750692300000|2025-06-23 15:25:00|5225.68|5224.18|5224.31|5222.81|5226.58|5225.08|5224.19|5222.69|20025
1750692600000|2025-06-23 15:30:00|5224.48|5222.98|5223.71|5222.21|5225.96|5224.46|5222.71|5221.21|26405
1750692900000|2025-06-23 15:35:00|5222.71|5221.21|5220.18|5218.68|5223.95|5222.45|5220.18|5218.68|14402
1750693200000|2025-06-23 15:40:00|5219.18|5217.68|5215.32|5213.82|5220.28|5218.78|5213.89|5212.39|5545
1750693500000|2025-06-23 15:45:00|5214.32|5212.82|5212.67|5211.17|5215.8|5214.3|5212.67|5211.17|4124
1750693800000|2025-06-23 15:50:00|5211.67|5210.17|5209.45|5207.95|5212.45|5210.95|5208.29|5206.79|4761
1750694100000|2025-06-23 15:55:00|5208.45|5206.95|5211.47|5209.97|5213.47|5211.97|5208.45|5206.95|3393
1750694400000|2025-06-23 16:00:00|5210.47|5208.97|5213.47|5211.97|5214.47|5212.97|5208.47|5206.97|1253
1750694700000|2025-06-23 16:05:00|5214.47|5212.97|5212.62|5211.12|5214.47|5212.97|5211.47|5209.97|1305
1750695000000|2025-06-23 16:10:00|5211.62|5210.12|5213.79|5212.29|5214.79|5213.29|5211.62|5210.12|888
1750695300000|2025-06-23 16:15:00|5212.79|5211.29|5212.79|5211.29|5214.79|5213.29|5210.79|5209.29|455
1750695600000|2025-06-23 16:20:00|5213.79|5212.29|5208.36|5206.86|5213.79|5212.29|5208.36|5206.86|549
1750695900000|2025-06-23 16:25:00|5207.36|5205.86|5203.39|5201.89|5208.36|5206.86|5202.39|5200.89|2545
1750696200000|2025-06-23 16:30:00|5202.39|5200.89|5196.39|5194.89|5203.39|5201.89|5196.39|5194.89|1479
1750696500000|2025-06-23 16:35:00|5195.39|5193.89|5199.34|5197.84|5200.34|5198.84|5188.34|5186.84|5362
1750696800000|2025-06-23 16:40:00|5198.34|5196.84|5206.34|5204.84|5208.34|5206.84|5196.34|5194.84|3851
1750697100000|2025-06-23 16:45:00|5206.84|5205.34|5206.16|5204.66|5211.34|5209.84|5201.34|5199.84|1749
1750697400000|2025-06-23 16:50:00|5205.16|5203.66|5204.75|5203.25|5206.61|5205.11|5200.61|5199.11|1192
1750697700000|2025-06-23 16:55:00|5203.75|5202.25|5198.9|5197.4|5205.01|5203.51|5198.9|5197.4|1723
1750698000000|2025-06-23 17:00:00|5199.9|5198.4|5208.48|5206.98|5209.48|5207.98|5197.48|5195.98|3426
1750698300000|2025-06-23 17:05:00|5207.98|5206.48|5211.48|5209.98|5212.48|5210.98|5205.48|5203.98|1452
1750698600000|2025-06-23 17:10:00|5212.48|5210.98|5216.76|5215.26|5217.76|5216.26|5211.48|5209.98|2433
1750698900000|2025-06-23 17:15:00|5218.26|5216.76|5222.58|5221.08|5223.58|5222.08|5217.76|5216.26|2390
1750699200000|2025-06-23 17:20:00|5223.08|5221.58|5225.58|5224.08|5226.58|5225.08|5221.08|5219.58|1172
1750699500000|2025-06-23 17:25:00|5226.08|5224.58|5230.04|5228.54|5231.04|5229.54|5224.86|5223.36|2058
1750699800000|2025-06-23 17:30:00|5231.04|5229.54|5236.64|5235.14|5238.82|5237.32|5231.04|5229.54|2724
1750700100000|2025-06-23 17:35:00|5237.64|5236.14|5239.92|5238.42|5240.92|5239.42|5236.64|5235.14|1232
1750700400000|2025-06-23 17:40:00|5240.92|5239.42|5238.93|5237.43|5242.07|5240.57|5237.93|5236.43|1190
1750700700000|2025-06-23 17:45:00|5239.43|5237.93|5236.93|5235.43|5240.93|5239.43|5236.93|5235.43|915
1750701000000|2025-06-23 17:50:00|5236.98|5235.48|5236.76|5235.26|5237.98|5236.48|5235.76|5234.26|1470
1750701300000|2025-06-23 17:55:00|5237.76|5236.26|5236.92|5235.42|5237.92|5236.42|5236.76|5235.26|860
1750701600000|2025-06-23 18:00:00|5237.42|5235.92|5237.92|5236.42|5238.92|5237.42|5235.92|5234.42|1181
1750701900000|2025-06-23 18:05:00|5238.92|5237.42|5241.57|5240.07|5241.92|5240.42|5237.92|5236.42|1851
1750702200000|2025-06-23 18:10:00|5240.57|5239.07|5239.89|5238.39|5241.57|5240.07|5239.55|5238.05|604
1750702500000|2025-06-23 18:15:00|5239.73|5238.23|5239.85|5238.35|5240.73|5239.23|5237.73|5236.23|983
1750702800000|2025-06-23 18:20:00|5240.85|5239.35|5240.92|5239.42|5240.92|5239.42|5237.7|5236.2|942
1750703100000|2025-06-23 18:25:00|5240.42|5238.92|5238.96|5237.46|5241.92|5240.42|5238.96|5237.46|823
1750703400000|2025-06-23 18:30:00|5239.96|5238.46|5242.88|5241.38|5242.88|5241.38|5238.96|5237.46|1199
1750703700000|2025-06-23 18:35:00|5241.88|5240.38|5242.67|5241.17|5243.88|5242.38|5241.88|5240.38|1241
1750704000000|2025-06-23 18:40:00|5241.67|5240.17|5242.67|5241.17|5243.17|5241.67|5240.67|5239.17|738
1750704300000|2025-06-23 18:45:00|5243.17|5241.67|5241.49|5239.99|5243.67|5242.17|5241.49|5239.99|784
1750704600000|2025-06-23 18:50:00|5240.49|5238.99|5241.49|5239.99|5241.99|5240.49|5240.49|5238.99|659
1750704900000|2025-06-23 18:55:00|5240.49|5238.99|5242.61|5241.11|5242.61|5241.11|5240.49|5238.99|414
1750705200000|2025-06-23 19:00:00|5243.61|5242.11|5247.08|5245.58|5248.61|5247.11|5242.61|5241.11|1254
1750705500000|2025-06-23 19:05:00|5246.08|5244.58|5245.08|5243.58|5246.58|5245.08|5245.08|5243.58|654
1750705800000|2025-06-23 19:10:00|5245.6|5244.1|5247.18|5245.68|5247.18|5245.68|5244.6|5243.1|499
1750706100000|2025-06-23 19:15:00|5246.18|5244.68|5245.9|5244.4|5247.09|5245.59|5244.68|5243.18|673
1750706400000|2025-06-23 19:20:00|5245.72|5244.22|5246.27|5244.77|5247.27|5245.77|5244.84|5243.34|909
1750706700000|2025-06-23 19:25:00|5245.73|5244.23|5246.3|5244.8|5247.3|5245.8|5245.73|5244.23|776
1750707000000|2025-06-23 19:30:00|5245.3|5243.8|5247.5|5246|5247.67|5246.17|5245.3|5243.8|774
1750707300000|2025-06-23 19:35:00|5247.26|5245.76|5248.26|5246.76|5248.26|5246.76|5247.26|5245.76|963
1750707600000|2025-06-23 19:40:00|5249.26|5247.76|5248.27|5246.77|5250.44|5248.94|5247.27|5245.77|2577
1750707900000|2025-06-23 19:45:00|5247.74|5246.24|5247.44|5245.94|5248.44|5246.94|5246.34|5244.84|697
1750708200000|2025-06-23 19:50:00|5248.44|5246.94|5249.44|5247.94|5252.44|5250.94|5246.44|5244.94|2102
1750708500000|2025-06-23 19:55:00|5250.44|5248.94|5252.94|5251.44|5255.44|5253.94|5250.44|5248.94|4056
1750708800000|2025-06-23 20:00:00|5253.89|5250.89|5251.99|5248.99|5254.69|5251.69|5250.89|5247.89|37
1750709100000|2025-06-23 20:05:00|5252.69|5249.69|5253.39|5250.39|5253.69|5250.69|5251.59|5248.59|0
1750709400000|2025-06-23 20:10:00|5253.49|5250.49|5254.19|5251.19|5254.59|5251.59|5252.69|5249.69|0
1750709700000|2025-06-23 20:15:00|5253.99|5250.99|5253.19|5250.19|5254.19|5251.19|5252.99|5249.99|0
1750710000000|2025-06-23 20:20:00|5252.99|5249.99|5252.99|5249.99|5253.49|5250.49|5252.09|5249.09|0
1750710300000|2025-06-23 20:25:00|5253.19|5250.19|5253.89|5250.89|5253.99|5250.99|5252.69|5249.69|0
1750710600000|2025-06-23 20:30:00|5253.69|5250.69|5253.89|5250.89|5254.19|5251.19|5253.39|5250.39|0
1750710900000|2025-06-23 20:35:00|5253.69|5250.69|5253.89|5250.89|5254.19|5251.19|5253.39|5250.39|0
1750711200000|2025-06-23 20:40:00|5253.99|5250.99|5255.29|5252.29|5255.59|5252.59|5253.89|5250.89|0
1750711500000|2025-06-23 20:45:00|5255.09|5252.09|5254.19|5251.19|5255.59|5252.59|5254.19|5251.19|0
1750711800000|2025-06-23 20:50:00|5254.39|5251.39|5254.39|5251.39|5254.59|5251.59|5253.89|5250.89|0
1750712100000|2025-06-23 20:55:00|5254.59|5251.59|5254.5|5251.5|5255|5252|5253.89|5250.89|0
1750712400000|2025-06-23 21:00:00|5254.9|5251.9|5254.6|5251.6|5255|5252|5254.4|5251.4|0
1750712700000|2025-06-23 21:05:00|5254.7|5251.7|5254.7|5251.7|5254.7|5251.7|5254.3|5251.3|0
1750713000000|2025-06-23 21:10:00|5254.6|5251.6|5254.4|5251.4|5254.6|5251.6|5254.4|5251.4|0
1750713300000|2025-06-23 21:15:00|5254.3|5251.3|5254.3|5251.3|5254.3|5251.3|5254.3|5251.3|0
1750713600000|2025-06-23 21:20:00|5254.4|5251.4|5254.5|5251.5|5254.5|5251.5|5254.3|5251.3|0
1750713900000|2025-06-23 21:25:00|5254.4|5251.4|5254.6|5251.6|5254.7|5251.7|5254.2|5251.2|0
1750714200000|2025-06-23 21:30:00|5254.4|5251.4|5254.9|5251.9|5254.9|5251.9|5254.4|5251.4|0
1750714500000|2025-06-23 21:35:00|5254.7|5251.7|5255|5252|5255|5252|5254.4|5251.4|0
1750714800000|2025-06-23 21:40:00|5254.9|5251.9|5254.6|5251.6|5254.9|5251.9|5254.5|5251.5|0
1750715100000|2025-06-23 21:45:00|5254.8|5251.8|5254.7|5251.7|5254.8|5251.8|5254.4|5251.4|0
1750715400000|2025-06-23 21:50:00|5254.8|5251.8|5254.8|5251.8|5254.8|5251.8|5254.7|5251.7|0
1750715700000|2025-06-23 21:55:00|5254.9|5251.9|5254.8|5251.8|5254.9|5251.9|5254.4|5251.4|0
1750716000000|2025-06-23 22:00:00|5254.7|5251.7|5263.6|5260.6|5266.1|5263.1|5253.5|5250.5|0
1750716300000|2025-06-23 22:05:00|5263.7|5260.7|5267.8|5264.8|5267.9|5264.9|5261.1|5258.1|0
1750716600000|2025-06-23 22:10:00|5267.6|5264.6|5268.5|5265.5|5268.6|5265.6|5264.1|5261.1|0
1750716900000|2025-06-23 22:15:00|5268.7|5265.7|5269.8|5266.8|5271.7|5268.7|5268.2|5265.2|0
1750717200000|2025-06-23 22:20:00|5269.7|5266.7|5277.5|5274.5|5277.7|5274.7|5269|5266|0
1750717500000|2025-06-23 22:25:00|5277.7|5274.7|5274.9|5271.9|5278.2|5275.2|5274.7|5271.7|0
1750717800000|2025-06-23 22:30:00|5275|5272|5275|5272|5276.6|5273.6|5274.2|5271.2|0
1750718100000|2025-06-23 22:35:00|5275.1|5272.1|5273.4|5270.4|5276.1|5273.1|5272.7|5269.7|0
1750718400000|2025-06-23 22:40:00|5273.5|5270.5|5271.3|5268.3|5274.2|5271.2|5271.2|5268.2|0
1750718700000|2025-06-23 22:45:00|5271.2|5268.2|5269.8|5266.8|5271.3|5268.3|5269.7|5266.7|0
1750719000000|2025-06-23 22:50:00|5269.5|5266.5|5271.1|5268.1|5271.8|5268.8|5269.1|5266.1|0
1750719300000|2025-06-23 22:55:00|5271.2|5268.2|5274.5|5271.5|5274.6|5271.6|5271|5268|0
1750719600000|2025-06-23 23:00:00|5274.4|5271.4|5275.9|5272.9|5278.5|5275.5|5274.3|5271.3|0
1750719900000|2025-06-23 23:05:00|5275.8|5272.8|5276.7|5273.7|5277.5|5274.5|5274.1|5271.1|0
1750720200000|2025-06-23 23:10:00|5276.6|5273.6|5277.8|5274.8|5278.2|5275.2|5276.5|5273.5|0
1750720500000|2025-06-23 23:15:00|5277.7|5274.7|5279.9|5276.9|5281.4|5278.4|5277.5|5274.5|0
1750720800000|2025-06-23 23:20:00|5280|5277|5281.4|5278.4|5282.3|5279.3|5280|5277|0
1750721100000|2025-06-23 23:25:00|5281.3|5278.3|5280|5277|5281.3|5278.3|5279.5|5276.5|0
1750721400000|2025-06-23 23:30:00|5279.6|5276.6|5277.7|5274.7|5279.8|5276.8|5277.5|5274.5|0
1750721700000|2025-06-23 23:35:00|5277.6|5274.6|5280.3|5277.3|5282|5279|5277.4|5274.4|0
1750722000000|2025-06-23 23:40:00|5280.4|5277.4|5281|5278|5281.3|5278.3|5279.5|5276.5|0
1750722300000|2025-06-23 23:45:00|5281.1|5278.1|5281|5278|5281.4|5278.4|5280|5277|0
1750722600000|2025-06-23 23:50:00|5280.8|5277.8|5281|5278|5282.2|5279.2|5280.7|5277.7|0
1750722900000|2025-06-23 23:55:00|5280.8|5277.8|5280.5|5277.5|5282.3|5279.3|5279.9|5276.9|0
1750723200000|2025-06-24 00:00:00|5280.3|5277.3|5277.2|5274.2|5281|5278|5277|5274|0
1750723500000|2025-06-24 00:05:00|5277.3|5274.3|5278.2|5275.2|5279.8|5276.8|5277.2|5274.2|0
1750723800000|2025-06-24 00:10:00|5278.3|5275.3|5286.1|5283.1|5286.1|5283.1|5271.6|5268.6|0
1750724100000|2025-06-24 00:15:00|5286|5283|5283.98|5281.98|5302.39|5300.39|5280.98|5278.98|2949
1750724400000|2025-06-24 00:20:00|5284.48|5282.48|5282.98|5280.98|5286.98|5284.98|5282.98|5280.98|428
1750724700000|2025-06-24 00:25:00|5283.98|5281.98|5281.97|5279.97|5283.98|5281.98|5281.97|5279.97|145
1750725000000|2025-06-24 00:30:00|5282.97|5280.97|5281.97|5279.97|5283.97|5281.97|5281.97|5279.97|197
1750725300000|2025-06-24 00:35:00|5280.97|5278.97|5280.98|5278.98|5281.98|5279.98|5279.97|5277.97|253
1750725600000|2025-06-24 00:40:00|5279.98|5277.98|5279.93|5277.93|5279.98|5277.98|5278.48|5276.48|84
1750725900000|2025-06-24 00:45:00|5280.93|5278.93|5279.92|5277.92|5282.94|5280.94|5275.45|5273.45|554
1750726200000|2025-06-24 00:50:00|5278.92|5276.92|5280.89|5278.89|5281.89|5279.89|5276.92|5274.92|256
1750726500000|2025-06-24 00:55:00|5281.89|5279.89|5283.57|5281.57|5284.79|5282.79|5278.57|5276.57|354
1750726800000|2025-06-24 01:00:00|5281.57|5279.57|5279.57|5277.57|5282.57|5280.57|5278.57|5276.57|334
1750727100000|2025-06-24 01:05:00|5280.57|5278.57|5284.57|5282.57|5284.57|5282.57|5280.57|5278.57|109
1750727400000|2025-06-24 01:10:00|5284.07|5282.07|5284.33|5282.33|5287.33|5285.33|5283.57|5281.57|178
1750727700000|2025-06-24 01:15:00|5283.33|5281.33|5285.28|5283.28|5285.48|5283.48|5283.33|5281.33|127
1750728000000|2025-06-24 01:20:00|5284.28|5282.28|5286.28|5284.28|5286.28|5284.28|5284.28|5282.28|96
1750728300000|2025-06-24 01:25:00|5285.28|5283.28|5286.28|5284.28|5287.28|5285.28|5285.28|5283.28|94
1750728600000|2025-06-24 01:30:00|5285.78|5283.78|5288.28|5286.28|5289.28|5287.28|5285.28|5283.28|134
1750728900000|2025-06-24 01:35:00|5289.28|5287.28|5291.24|5289.24|5291.24|5289.24|5289.28|5287.28|73
1750729200000|2025-06-24 01:40:00|5290.98|5288.98|5291.98|5289.98|5292.98|5290.98|5289.98|5287.98|102
1750729500000|2025-06-24 01:45:00|5291.71|5289.71|5295.89|5293.89|5296.89|5294.89|5291.71|5289.71|204
1750729800000|2025-06-24 01:50:00|5296.89|5294.89|5297.12|5295.12|5297.89|5295.89|5295.12|5293.12|209
1750730100000|2025-06-24 01:55:00|5296.12|5294.12|5297.9|5295.9|5298.9|5296.9|5296.12|5294.12|176
1750730400000|2025-06-24 02:00:00|5295.9|5293.9|5295|5293|5297|5295|5295|5293|404
1750730700000|2025-06-24 02:05:00|5296|5294|5292|5290|5296|5294|5292|5290|133
1750731000000|2025-06-24 02:10:00|5291|5289|5291.43|5289.43|5294.76|5292.76|5290|5288|237
1750731300000|2025-06-24 02:15:00|5290.43|5288.43|5287.66|5285.66|5291.43|5289.43|5286.43|5284.43|81
1750731600000|2025-06-24 02:20:00|5287.16|5285.16|5289.4|5287.4|5289.4|5287.4|5286.66|5284.66|39
1750731900000|2025-06-24 02:25:00|5288.4|5286.4|5290.57|5288.57|5290.57|5288.57|5288.4|5286.4|31
1750732200000|2025-06-24 02:30:00|5289.57|5287.57|5289.67|5287.67|5290.07|5288.07|5288.13|5286.13|22
1750732500000|2025-06-24 02:35:00|5290.17|5288.17|5289.85|5287.85|5290.67|5288.67|5289.67|5287.67|173
1750732800000|2025-06-24 02:40:00|5288.85|5286.85|5287.79|5285.79|5289.22|5287.22|5284.85|5282.85|339
1750733100000|2025-06-24 02:45:00|5287.56|5285.56|5285.06|5283.06|5287.56|5285.56|5285.06|5283.06|81
1750733400000|2025-06-24 02:50:00|5285.56|5283.56|5286.57|5284.57|5287.57|5285.57|5285.56|5283.56|31
1750733700000|2025-06-24 02:55:00|5287.57|5285.57|5288|5286|5288.34|5286.34|5287.34|5285.34|12
1750734000000|2025-06-24 03:00:00|5289|5287|5289|5287|5289|5287|5288|5286|76
1750734300000|2025-06-24 03:05:00|5288|5286|5288|5286|5290|5288|5288|5286|71
1750734600000|2025-06-24 03:10:00|5290|5288|5289|5287|5290|5288|5289|5287|187
1750734900000|2025-06-24 03:15:00|5290|5288|5290|5288|5290|5288|5288.5|5286.5|73
1750735200000|2025-06-24 03:20:00|5291|5289|5290|5288|5291|5289|5290|5288|35
1750735500000|2025-06-24 03:25:00|||||||||22
1750735800000|2025-06-24 03:30:00|5291|5289|5291|5289|5291|5289|5289.5|5287.5|146
1750736100000|2025-06-24 03:35:00|5292|5290|5289|5287|5292|5290|5289|5287|69
1750736400000|2025-06-24 03:40:00|||||||||25
1750736700000|2025-06-24 03:45:00|||||||||6
1750737000000|2025-06-24 03:50:00|5290|5288|5290|5288|5291|5289|5289|5287|199
1750737300000|2025-06-24 03:55:00|5290.5|5288.5|5291|5289|5293|5291|5290.5|5288.5|308
1750737600000|2025-06-24 04:00:00|5289.5|5287.5|5289|5287|5289.5|5287.5|5288.5|5286.5|36
1750737900000|2025-06-24 04:05:00|5288|5286|5288|5286|5288|5286|5287|5285|51
1750738200000|2025-06-24 04:10:00|5287|5285|5283.28|5281.28|5287|5285|5283.28|5281.28|98
1750738500000|2025-06-24 04:15:00|5284.28|5282.28|5286.16|5284.16|5286.66|5284.66|5282.28|5280.28|46
1750738800000|2025-06-24 04:20:00|5285.66|5283.66|5285.46|5283.46|5286.36|5284.36|5285.46|5283.46|8
1750739100000|2025-06-24 04:25:00|5285.96|5283.96|5286.46|5284.46|5288.96|5286.96|5285.96|5283.96|24
1750739400000|2025-06-24 04:30:00|5285.96|5283.96|5286.56|5284.56|5287.06|5285.06|5283.55|5281.55|170
1750739700000|2025-06-24 04:35:00|5287.06|5285.06|5287.12|5285.12|5289.12|5287.12|5286.61|5284.61|184
1750740000000|2025-06-24 04:40:00|5288.12|5286.12|5288.12|5286.12|5289.12|5287.12|5288.12|5286.12|17
1750740300000|2025-06-24 04:45:00|5290.12|5288.12|5290.12|5288.12|5290.12|5288.12|5289.12|5287.12|73
1750740600000|2025-06-24 04:50:00|5289.12|5287.12|5291.12|5289.12|5291.12|5289.12|5289.12|5287.12|85
1750740900000|2025-06-24 04:55:00|5290.12|5288.12|5290.12|5288.12|5290.62|5288.62|5290.12|5288.12|50
1750741200000|2025-06-24 05:00:00|5291.62|5289.62|5290.48|5288.48|5293.12|5291.12|5290.48|5288.48|463
1750741500000|2025-06-24 05:05:00|5289.48|5287.48|5293.76|5291.76|5293.76|5291.76|5289.48|5287.48|432
1750741800000|2025-06-24 05:10:00|5294.76|5292.76|5298.19|5296.19|5299.19|5297.19|5294.76|5292.76|464
1750742100000|2025-06-24 05:15:00|5298.69|5296.69|5298.36|5296.36|5302.43|5300.43|5298.36|5296.36|194
1750742400000|2025-06-24 05:20:00|5299.36|5297.36|5299.39|5297.39|5300.73|5298.73|5297.94|5295.94|213
1750742700000|2025-06-24 05:25:00|5299.89|5297.89|5299.71|5297.71|5302.79|5300.79|5299.05|5297.05|234
1750743000000|2025-06-24 05:30:00|5299.94|5297.94|5303.27|5301.27|5303.33|5301.33|5298.74|5296.74|728
1750743300000|2025-06-24 05:35:00|5303.48|5301.48|5309.48|5307.48|5311.99|5309.99|5301.13|5299.13|1636
1750743600000|2025-06-24 05:40:00|5310.48|5308.48|5317.73|5315.73|5318.74|5316.74|5310.18|5308.18|1670
1750743900000|2025-06-24 05:45:00|5317.23|5315.23|5320.34|5318.34|5322.58|5320.58|5315.58|5313.58|2024
1750744200000|2025-06-24 05:50:00|5319.34|5317.34|5320|5318|5320|5318|5316.34|5314.34|1295
1750744500000|2025-06-24 05:55:00|5324|5322|5319.96|5317.96|5327.5|5325.5|5319.96|5317.96|2200
1750744800000|2025-06-24 06:00:00|5319.47|5317.97|5321.39|5319.89|5326.39|5324.89|5319.47|5317.97|2737
1750745100000|2025-06-24 06:05:00|5320.39|5318.89|5323.39|5321.89|5323.39|5321.89|5319.39|5317.89|1643
1750745400000|2025-06-24 06:10:00|5324.39|5322.89|5327.79|5326.29|5329.29|5327.79|5321.29|5319.79|2292
1750745700000|2025-06-24 06:15:00|5327.29|5325.79|5323.29|5321.79|5331.29|5329.79|5323.29|5321.79|2431
1750746000000|2025-06-24 06:20:00|5324.29|5322.79|5322.29|5320.79|5324.29|5322.79|5315.29|5313.79|3009
1750746300000|2025-06-24 06:25:00|5321.29|5319.79|5331.29|5329.79|5332.29|5330.79|5321.29|5319.79|2147
1750746600000|2025-06-24 06:30:00|5332.29|5330.79|5329.29|5327.79|5334.29|5332.79|5327.29|5325.79|4667
1750746900000|2025-06-24 06:35:00|5330.29|5328.79|5328.29|5326.79|5331.29|5329.79|5327.29|5325.79|2360
1750747200000|2025-06-24 06:40:00|5328.79|5327.29|5327.29|5325.79|5329.29|5327.79|5325.29|5323.79|1355
1750747500000|2025-06-24 06:45:00|5328.29|5326.79|5329.34|5327.84|5330.34|5328.84|5328.29|5326.79|1261
1750747800000|2025-06-24 06:50:00|5330.34|5328.84|5330.34|5328.84|5332.34|5330.84|5327.34|5325.84|2735
1750748100000|2025-06-24 06:55:00|5329.84|5328.34|5322.21|5320.71|5331.34|5329.84|5322.21|5320.71|3704
1750748400000|2025-06-24 07:00:00|5323.21|5321.71|5325.21|5323.71|5327.21|5325.71|5313.21|5311.71|14106
1750748700000|2025-06-24 07:05:00|5324.71|5323.21|5324.85|5323.35|5327.21|5325.71|5319.21|5317.71|9496
1750749000000|2025-06-24 07:10:00|5323.85|5322.35|5316.43|5314.93|5323.94|5322.44|5314|5312.5|9698
1750749300000|2025-06-24 07:15:00|5316.93|5315.43|5309.13|5307.63|5317.49|5315.99|5309.13|5307.63|12573
1750749600000|2025-06-24 07:20:00|5308.63|5307.13|5312.61|5311.11|5314.5|5313|5308.13|5306.63|8587
1750749900000|2025-06-24 07:25:00|5313.61|5312.11|5306.01|5304.51|5314.61|5313.11|5306.01|5304.51|5709
1750750200000|2025-06-24 07:30:00|5307.01|5305.51|5299.12|5297.62|5308.63|5307.13|5294.12|5292.62|11909
1750750500000|2025-06-24 07:35:00|5298.12|5296.62|5300.44|5298.94|5300.94|5299.44|5294.32|5292.82|8264
1750750800000|2025-06-24 07:40:00|5301.09|5299.59|5300.09|5298.59|5304.09|5302.59|5298.09|5296.59|5297
1750751100000|2025-06-24 07:45:00|5301.09|5299.59|5307.96|5306.46|5309.57|5308.07|5301.09|5299.59|4829
1750751400000|2025-06-24 07:50:00|5307.51|5306.01|5295.91|5294.41|5310.51|5309.01|5286.01|5284.51|11304
1750751700000|2025-06-24 07:55:00|5294.91|5293.41|5305.01|5303.51|5305.01|5303.51|5290.91|5289.41|6119
1750752000000|2025-06-24 08:00:00|5305.72|5304.22|5293.72|5292.22|5309.72|5308.22|5291.72|5290.22|6697
1750752300000|2025-06-24 08:05:00|5293.29|5291.79|5293.53|5292.03|5294.72|5293.22|5290.72|5289.22|4203
1750752600000|2025-06-24 08:10:00|5293.55|5292.05|5298.65|5297.15|5300.65|5299.15|5292.55|5291.05|3839
1750752900000|2025-06-24 08:15:00|5298.15|5296.65|5301.52|5300.02|5302.52|5301.02|5295.85|5294.35|3525
1750753200000|2025-06-24 08:20:00|5300.66|5299.16|5305.16|5303.66|5306.3|5304.8|5298.59|5297.09|5585
1750753500000|2025-06-24 08:25:00|5304.16|5302.66|5310.66|5309.16|5311.66|5310.16|5304.16|5302.66|9021
1750753800000|2025-06-24 08:30:00|5310.45|5308.95|5304.98|5303.48|5311.45|5309.95|5303.98|5302.48|3300
1750754100000|2025-06-24 08:35:00|5303.98|5302.48|5302.56|5301.06|5305.12|5303.62|5301.56|5300.06|2371
1750754400000|2025-06-24 08:40:00|5303.27|5301.77|5304.06|5302.56|5304.06|5302.56|5300.06|5298.56|2526
1750754700000|2025-06-24 08:45:00|5303.06|5301.56|5306.04|5304.54|5307.04|5305.54|5303.04|5301.54|1661
1750755000000|2025-06-24 08:50:00|5305.63|5304.13|5308.52|5307.02|5308.56|5307.06|5305.56|5304.06|1625
1750755300000|2025-06-24 08:55:00|5309.52|5308.02|5308.53|5307.03|5309.52|5308.02|5304.53|5303.03|2859
1750755600000|2025-06-24 09:00:00|5308.45|5306.95|5311.49|5309.99|5313.63|5312.13|5307.45|5305.95|3290
1750755900000|2025-06-24 09:05:00|5312.49|5310.99|5310.64|5309.14|5313.6|5312.1|5308.69|5307.19|3801
1750756200000|2025-06-24 09:10:00|5310.75|5309.25|5307.88|5306.38|5310.75|5309.25|5306.25|5304.75|2327
1750756500000|2025-06-24 09:15:00|5308.88|5307.38|5311.55|5310.05|5312.55|5311.05|5306.88|5305.38|3536
1750756800000|2025-06-24 09:20:00|5311.32|5309.82|5315.69|5314.19|5315.69|5314.19|5308.25|5306.75|9176
1750757100000|2025-06-24 09:25:00|5314.69|5313.19|5318.32|5316.82|5319.02|5317.52|5313.6|5312.1|2556
1750757400000|2025-06-24 09:30:00|5317.87|5316.37|5317.84|5316.34|5320.05|5318.55|5314.87|5313.37|3213
1750757700000|2025-06-24 09:35:00|5318.84|5317.34|5314.9|5313.4|5320.09|5318.59|5314.9|5313.4|2769
1750758000000|2025-06-24 09:40:00|5315.05|5313.55|5315.05|5313.55|5315.05|5313.55|5311.05|5309.55|5581
1750758300000|2025-06-24 09:45:00|5316.05|5314.55|5314.78|5313.28|5316.05|5314.55|5312.78|5311.28|3534
1750758600000|2025-06-24 09:50:00|5314.91|5313.41|5307.89|5306.39|5314.91|5313.41|5307.89|5306.39|3430
1750758900000|2025-06-24 09:55:00|5308.89|5307.39|5311.03|5309.53|5311.68|5310.18|5307.68|5306.18|2254
1750759200000|2025-06-24 10:00:00|5311.01|5309.51|5307.39|5305.89|5314.39|5312.89|5307.39|5305.89|3000
1750759500000|2025-06-24 10:05:00|5308.39|5306.89|5305.11|5303.61|5309.39|5307.89|5303.39|5301.89|2842
1750759800000|2025-06-24 10:10:00|5305.23|5303.73|5300.6|5299.1|5306.23|5304.73|5299.4|5297.9|3087
1750760100000|2025-06-24 10:15:00|5301.6|5300.1|5299.98|5298.48|5301.98|5300.48|5298.98|5297.48|1665
1750760400000|2025-06-24 10:20:00|5300.22|5298.72|5301.11|5299.61|5302.91|5301.41|5298.91|5297.41|3639
1750760700000|2025-06-24 10:25:00|5300.11|5298.61|5297.8|5296.3|5301.11|5299.61|5297.8|5296.3|1496
1750761000000|2025-06-24 10:30:00|5297.46|5295.96|5295.46|5293.96|5298.46|5296.96|5294.46|5292.96|2779
1750761300000|2025-06-24 10:35:00|5294.46|5292.96|5293.63|5292.13|5295.63|5294.13|5291.63|5290.13|3071
1750761600000|2025-06-24 10:40:00|5293.64|5292.14|5294.34|5292.84|5297.64|5296.14|5292.48|5290.98|3041
1750761900000|2025-06-24 10:45:00|5295.34|5293.84|5293.34|5291.84|5295.34|5293.84|5293.34|5291.84|1065
1750762200000|2025-06-24 10:50:00|5292.95|5291.45|5301.61|5300.11|5302.11|5300.61|5292.95|5291.45|2871
1750762500000|2025-06-24 10:55:00|5302.61|5301.11|5299.78|5298.28|5304.78|5303.28|5299.78|5298.28|3338
1750762800000|2025-06-24 11:00:00|5300.55|5299.05|5298.48|5296.98|5302.66|5301.16|5297.66|5296.16|3356
1750763100000|2025-06-24 11:05:00|5299.48|5297.98|5290.48|5288.98|5299.73|5298.23|5290.06|5288.56|3034
1750763400000|2025-06-24 11:10:00|5290.43|5288.93|5291.51|5290.01|5292.5|5291|5286.53|5285.03|4818
1750763700000|2025-06-24 11:15:00|5292.51|5291.01|5288.6|5287.1|5293.63|5292.13|5288.56|5287.06|1846
1750764000000|2025-06-24 11:20:00|5288.76|5287.26|5289.19|5287.69|5290.62|5289.12|5286.22|5284.72|1182
1750764300000|2025-06-24 11:25:00|5288.69|5287.19|5294.74|5293.24|5297.16|5295.66|5287.66|5286.16|3298
1750764600000|2025-06-24 11:30:00|5294.54|5293.04|5292.8|5291.3|5296.85|5295.35|5292.45|5290.95|2371
1750764900000|2025-06-24 11:35:00|5292.3|5290.8|5294|5292.5|5294.75|5293.25|5291.39|5289.89|1093
1750765200000|2025-06-24 11:40:00|5294.07|5292.57|5291.23|5289.73|5294.07|5292.57|5290.53|5289.03|1641
1750765500000|2025-06-24 11:45:00|5291.44|5289.94|5295.67|5294.17|5296.1|5294.6|5291.44|5289.94|1864
1750765800000|2025-06-24 11:50:00|5295.71|5294.21|5297.34|5295.84|5298.58|5297.08|5294.77|5293.27|8082
1750766100000|2025-06-24 11:55:00|5297.51|5296.01|5295.35|5293.85|5298.55|5297.05|5293.94|5292.44|1465
1750766400000|2025-06-24 12:00:00|5295.27|5293.77|5295.94|5294.44|5298.01|5296.51|5293.59|5292.09|2559
1750766700000|2025-06-24 12:05:00|5296.94|5295.44|5299.94|5298.44|5300.94|5299.44|5295.94|5294.44|1323
1750767000000|2025-06-24 12:10:00|5299.8|5298.3|5297.8|5296.3|5299.8|5298.3|5297.8|5296.3|2757
1750767300000|2025-06-24 12:15:00|5296.8|5295.3|5294.8|5293.3|5296.8|5295.3|5292.8|5291.3|3582
1750767600000|2025-06-24 12:20:00|5295.2|5293.7|5297.2|5295.7|5297.2|5295.7|5294.2|5292.7|2159
1750767900000|2025-06-24 12:25:00|5296.7|5295.2|5299.2|5297.7|5299.2|5297.7|5295.2|5293.7|2396
1750768200000|2025-06-24 12:30:00|5299.15|5297.65|5294.15|5292.65|5299.15|5297.65|5289.15|5287.65|5473
1750768500000|2025-06-24 12:35:00|5294.65|5293.15|5297.15|5295.65|5298.15|5296.65|5294.65|5293.15|1651
1750768800000|2025-06-24 12:40:00|5297.97|5296.47|5297.97|5296.47|5299.97|5298.47|5296.97|5295.47|1265
1750769100000|2025-06-24 12:45:00|5296.97|5295.47|5292.97|5291.47|5299.97|5298.47|5292.97|5291.47|2445
1750769400000|2025-06-24 12:50:00|5291.98|5290.48|5296.25|5294.75|5297.25|5295.75|5291.98|5290.48|3169
1750769700000|2025-06-24 12:55:00|5295.75|5294.25|5297.25|5295.75|5297.25|5295.75|5294.25|5292.75|826
1750770000000|2025-06-24 13:00:00|5297.04|5295.54|5293.04|5291.54|5299.04|5297.54|5293.04|5291.54|2738
1750770300000|2025-06-24 13:05:00|5292.04|5290.54|5295.04|5293.54|5295.04|5293.54|5291.04|5289.54|3277
1750770600000|2025-06-24 13:10:00|5295.44|5293.94|5296.44|5294.94|5297.44|5295.94|5292.44|5290.94|5912
1750770900000|2025-06-24 13:15:00|5297.44|5295.94|5297.22|5295.72|5303.44|5301.94|5295.22|5293.72|3472
1750771200000|2025-06-24 13:20:00|5296.86|5295.36|5294.1|5292.6|5297.1|5295.6|5293.1|5291.6|2143
1750771500000|2025-06-24 13:25:00|5293.1|5291.6|5293.1|5291.6|5295.1|5293.6|5292.1|5290.6|1850
1750771800000|2025-06-24 13:30:00|5293.06|5291.56|5294.06|5292.56|5298.06|5296.56|5292.06|5290.56|4676
1750772100000|2025-06-24 13:35:00|5295.06|5293.56|5300.06|5298.56|5301.06|5299.56|5294.06|5292.56|2993
1750772400000|2025-06-24 13:40:00|5300.02|5298.52|5298.21|5296.71|5303.02|5301.52|5298.02|5296.52|3115
1750772700000|2025-06-24 13:45:00|5298.71|5297.21|5293.37|5291.87|5300.37|5298.87|5293.37|5291.87|2390
1750773000000|2025-06-24 13:50:00|5293.26|5291.76|5291.26|5289.76|5293.26|5291.76|5290.26|5288.76|3452
1750773300000|2025-06-24 13:55:00|5292.26|5290.76|5293.64|5292.14|5293.64|5292.14|5289.26|5287.76|2874
1750773600000|2025-06-24 14:00:00|5293.74|5292.24|5289.24|5287.74|5294.24|5292.74|5287.24|5285.74|6841
1750773900000|2025-06-24 14:05:00|5290.24|5288.74|5287.87|5286.37|5291.24|5289.74|5283.87|5282.37|4130
1750774200000|2025-06-24 14:10:00|5287.81|5286.31|5290.55|5289.05|5291.72|5290.22|5286.81|5285.31|3275
1750774500000|2025-06-24 14:15:00|5291.55|5290.05|5292.96|5291.46|5293.96|5292.46|5291.55|5290.05|3294
1750774800000|2025-06-24 14:20:00|5292.44|5290.94|5297.05|5295.55|5297.05|5295.55|5292.44|5290.94|4087
1750775100000|2025-06-24 14:25:00|5298.05|5296.55|5297.11|5295.61|5298.11|5296.61|5293.93|5292.43|4793
1750775400000|2025-06-24 14:30:00|5297.17|5295.67|5301.04|5299.54|5302.04|5300.54|5296.13|5294.63|4087
1750775700000|2025-06-24 14:35:00|5300.04|5298.54|5303.03|5301.53|5304.03|5302.53|5300.04|5298.54|5180
1750776000000|2025-06-24 14:40:00|5303.07|5301.57|5306.07|5304.57|5307.07|5305.57|5302.07|5300.57|4168
1750776300000|2025-06-24 14:45:00|5305.07|5303.57|5307.05|5305.55|5309|5307.5|5305.07|5303.57|6421
1750776600000|2025-06-24 14:50:00|5307.21|5305.71|5305.05|5303.55|5307.21|5305.71|5303.09|5301.59|2918
1750776900000|2025-06-24 14:55:00|5306.05|5304.55|5298.85|5297.35|5307.05|5305.55|5297.85|5296.35|6672
1750777200000|2025-06-24 15:00:00|5299.29|5297.79|5300.49|5298.99|5304.49|5302.99|5298.29|5296.79|9148
1750777500000|2025-06-24 15:05:00|5301.49|5299.99|5297.86|5296.36|5302.9|5301.4|5296.55|5295.05|11363
1750777800000|2025-06-24 15:10:00|5297.72|5296.22|5294.54|5293.04|5299.69|5298.19|5294.54|5293.04|6469
1750778100000|2025-06-24 15:15:00|5294.43|5292.93|5297.04|5295.54|5297.8|5296.3|5294.43|5292.93|3382
1750778400000|2025-06-24 15:20:00|5296.89|5295.39|5296.91|5295.41|5298.06|5296.56|5293.71|5292.21|8791
1750778700000|2025-06-24 15:25:00|5297.91|5296.41|5299.91|5298.41|5300.91|5299.41|5297.91|5296.41|22257
1750779000000|2025-06-24 15:30:00|5300.06|5298.56|5298.68|5297.18|5301.06|5299.56|5297.68|5296.18|34971
1750779300000|2025-06-24 15:35:00|5297.68|5296.18|5302.52|5301.02|5303.52|5302.02|5297.68|5296.18|21461
1750779600000|2025-06-24 15:40:00|5301.52|5300.02|5300.6|5299.1|5303.52|5302.02|5300.6|5299.1|6175
1750779900000|2025-06-24 15:45:00|5301.6|5300.1|5299.47|5297.97|5302.6|5301.1|5299.47|5297.97|4514
1750780200000|2025-06-24 15:50:00|5298.47|5296.97|5295.33|5293.83|5298.47|5296.97|5294.33|5292.83|6463
1750780500000|2025-06-24 15:55:00|5295.83|5294.33|5299.07|5297.57|5299.07|5297.57|5295.33|5293.83|2362
1750780800000|2025-06-24 16:00:00|5300.07|5298.57|5298.02|5296.52|5301.07|5299.57|5298.02|5296.52|1995
1750781100000|2025-06-24 16:05:00|5298.52|5297.02|5302.18|5300.68|5302.18|5300.68|5297.02|5295.52|1949
1750781400000|2025-06-24 16:10:00|5302.68|5301.18|5303.18|5301.68|5304.18|5302.68|5302.18|5300.68|541
1750781700000|2025-06-24 16:15:00|5304.18|5302.68|5303.85|5302.35|5304.18|5302.68|5302.55|5301.05|1058
1750782000000|2025-06-24 16:20:00|5302.85|5301.35|5305.2|5303.7|5305.2|5303.7|5302.85|5301.35|512
1750782300000|2025-06-24 16:25:00|5304.2|5302.7|5304.72|5303.22|5306.09|5304.59|5304.2|5302.7|1028
1750782600000|2025-06-24 16:30:00|5304.85|5303.35|5304.85|5303.35|5305.85|5304.35|5303.85|5302.35|570
1750782900000|2025-06-24 16:35:00|5304.35|5302.85|5305.62|5304.12|5305.85|5304.35|5303.85|5302.35|823
1750783200000|2025-06-24 16:40:00|5306.62|5305.12|5307.62|5306.12|5307.62|5306.12|5305.62|5304.12|823
1750783500000|2025-06-24 16:45:00|5306.62|5305.12|5306.47|5304.97|5307.81|5306.31|5306.47|5304.97|456
1750783800000|2025-06-24 16:50:00|5306.97|5305.47|5306.61|5305.11|5307.47|5305.97|5305.47|5303.97|323
1750784100000|2025-06-24 16:55:00|5306.86|5305.36|5306.89|5305.39|5306.89|5305.39|5305.67|5304.17|354
1750784400000|2025-06-24 17:00:00|5307.89|5306.39|5308.38|5306.88|5309.63|5308.13|5307.89|5306.39|735
1750784700000|2025-06-24 17:05:00|5309.38|5307.88|5308.37|5306.87|5309.38|5307.88|5307.38|5305.88|791
1750785000000|2025-06-24 17:10:00|5308.48|5306.98|5308.48|5306.98|5309.48|5307.98|5308.48|5306.98|375
1750785300000|2025-06-24 17:15:00|5308.98|5307.48|5308.48|5306.98|5310.48|5308.98|5308.48|5306.98|576
1750785600000|2025-06-24 17:20:00|5309.48|5307.98|5305.39|5303.89|5309.48|5307.98|5303.22|5301.72|2703
1750785900000|2025-06-24 17:25:00|5305.89|5304.39|5305.92|5304.42|5307.39|5305.89|5304.92|5303.42|731
1750786200000|2025-06-24 17:30:00|5304.92|5303.42|5307.11|5305.61|5308.1|5306.6|5304.92|5303.42|498
1750786500000|2025-06-24 17:35:00|5306.93|5305.43|5306.75|5305.25|5307.52|5306.02|5305.75|5304.25|98
1750786800000|2025-06-24 17:40:00|5307.75|5306.25|5310.55|5309.05|5310.55|5309.05|5307.75|5306.25|462
1750787100000|2025-06-24 17:45:00|5309.55|5308.05|5310.37|5308.87|5311.37|5309.87|5309.37|5307.87|245
1750787400000|2025-06-24 17:50:00|5311.37|5309.87|5312.37|5310.87|5312.37|5310.87|5311.37|5309.87|739
1750787700000|2025-06-24 17:55:00|5311.37|5309.87|5312.25|5310.75|5312.37|5310.87|5311.25|5309.75|178
1750788000000|2025-06-24 18:00:00|5313.25|5311.75|5312.17|5310.67|5313.25|5311.75|5311.17|5309.67|253
1750788300000|2025-06-24 18:05:00|5311.17|5309.67|5312.46|5310.96|5313.46|5311.96|5311.17|5309.67|171
1750788600000|2025-06-24 18:10:00|5313.46|5311.96|5311.29|5309.79|5313.46|5311.96|5311.29|5309.79|130
1750788900000|2025-06-24 18:15:00|5311.79|5310.29|5312.34|5310.84|5312.45|5310.95|5311.31|5309.81|105
1750789200000|2025-06-24 18:20:00|5312.57|5311.07|5312.57|5311.07|5312.57|5311.07|5312.57|5311.07|45
1750789500000|2025-06-24 18:25:00|5313.57|5312.07|5313.4|5311.9|5313.57|5312.07|5312.57|5311.07|163
1750789800000|2025-06-24 18:30:00|5313.69|5312.19|5314.01|5312.51|5314.17|5312.67|5313.69|5312.19|102
1750790100000|2025-06-24 18:35:00|5313.83|5312.33|5316.18|5314.68|5317.18|5315.68|5313.83|5312.33|401
1750790400000|2025-06-24 18:40:00|5317.18|5315.68|5316.27|5314.77|5317.27|5315.77|5316.18|5314.68|241
1750790700000|2025-06-24 18:45:00|5317.27|5315.77|5315.35|5313.85|5317.27|5315.77|5315.35|5313.85|258
1750791000000|2025-06-24 18:50:00|5314.35|5312.85|5313.14|5311.64|5315.35|5313.85|5313.14|5311.64|369
1750791300000|2025-06-24 18:55:00|5312.14|5310.64|5313.11|5311.61|5314.11|5312.61|5311.96|5310.46|309
1750791600000|2025-06-24 19:00:00|5314.11|5312.61|5315.11|5313.61|5315.11|5313.61|5313.11|5311.61|164
1750791900000|2025-06-24 19:05:00|5316.11|5314.61|5317.11|5315.61|5317.11|5315.61|5316.11|5314.61|153
1750792200000|2025-06-24 19:10:00|5316.11|5314.61|5318.13|5316.63|5318.13|5316.63|5316.11|5314.61|333
1750792500000|2025-06-24 19:15:00|5317.98|5316.48|5317.9|5316.4|5319.1|5317.6|5317.9|5316.4|713
1750792800000|2025-06-24 19:20:00|5318.9|5317.4|5318.47|5316.97|5319.8|5318.3|5318.42|5316.92|968
1750793100000|2025-06-24 19:25:00|5317.47|5315.97|5317.46|5315.96|5318.46|5316.96|5316.46|5314.96|772
1750793400000|2025-06-24 19:30:00|5316.96|5315.46|5318.23|5316.73|5318.88|5317.38|5316.46|5314.96|254
1750793700000|2025-06-24 19:35:00|5317.99|5316.49|5317.99|5316.49|5317.99|5316.49|5317.99|5316.49|145
1750794000000|2025-06-24 19:40:00|5316.99|5315.49|5318.18|5316.68|5318.18|5316.68|5316.99|5315.49|366
1750794300000|2025-06-24 19:45:00|5317.68|5316.18|5318.18|5316.68|5318.18|5316.68|5316.05|5314.55|835
1750794600000|2025-06-24 19:50:00|5317.68|5316.18|5315.79|5314.29|5318.26|5316.76|5315.62|5314.12|1127
1750794900000|2025-06-24 19:55:00|5314.79|5313.29|5313.79|5312.29|5316.79|5315.29|5313.79|5312.29|2341
1750795200000|2025-06-24 20:00:00|5312.62|5309.62|5313.42|5310.42|5314.32|5311.32|5311.92|5308.92|4
1750795500000|2025-06-24 20:05:00|5312.92|5309.92|5313.12|5310.12|5313.62|5310.62|5311.92|5308.92|0
1750795800000|2025-06-24 20:10:00|5312.92|5309.92|5312.62|5309.62|5313.62|5310.62|5311.72|5308.72|0
1750796100000|2025-06-24 20:15:00|5312.42|5309.42|5311.72|5308.72|5312.62|5309.62|5311.02|5308.02|0
1750796400000|2025-06-24 20:20:00|5311.92|5308.92|5312.22|5309.22|5313.12|5310.12|5311.72|5308.72|0
1750796700000|2025-06-24 20:25:00|5311.92|5308.92|5312.42|5309.42|5313.12|5310.12|5311.92|5308.92|0
1750797000000|2025-06-24 20:30:00|5312.22|5309.22|5312.62|5309.62|5312.92|5309.92|5312.22|5309.22|0
1750797300000|2025-06-24 20:35:00|5312.42|5309.42|5312.62|5309.62|5313.12|5310.12|5312.22|5309.22|0
1750797600000|2025-06-24 20:40:00|5312.92|5309.92|5312.62|5309.62|5313.12|5310.12|5312.22|5309.22|0
1750797900000|2025-06-24 20:45:00|5312.42|5309.42|5314.12|5311.12|5314.82|5311.82|5312.42|5309.42|0
1750798200000|2025-06-24 20:50:00|5313.82|5310.82|5312.92|5309.92|5314.12|5311.12|5312.62|5309.62|0
1750798500000|2025-06-24 20:55:00|5313.12|5310.12|5312.22|5309.22|5313.42|5310.42|5312.22|5309.22|0
1750798800000|2025-06-24 21:00:00|5312.62|5309.62|5313.5|5310.5|5313.7|5310.7|5312.22|5309.22|0
1750799100000|2025-06-24 21:05:00|5313.6|5310.6|5315.8|5312.8|5315.8|5312.8|5313.6|5310.6|0
1750799400000|2025-06-24 21:10:00|5315.9|5312.9|5314.6|5311.6|5315.9|5312.9|5314.4|5311.4|0
1750799700000|2025-06-24 21:15:00|5314.4|5311.4|5314.7|5311.7|5314.7|5311.7|5314.2|5311.2|0
1750800000000|2025-06-24 21:20:00|5315|5312|5314.7|5311.7|5315|5312|5314.7|5311.7|0
1750800300000|2025-06-24 21:25:00|5314.3|5311.3|5313.7|5310.7|5314.3|5311.3|5313.6|5310.6|0
1750800600000|2025-06-24 21:30:00|5313.6|5310.6|5313.6|5310.6|5313.9|5310.9|5313.3|5310.3|0
1750800900000|2025-06-24 21:35:00|5313.5|5310.5|5311.8|5308.8|5313.5|5310.5|5311.2|5308.2|0
1750801200000|2025-06-24 21:40:00|5312|5309|5312.3|5309.3|5313|5310|5312|5309|0
1750801500000|2025-06-24 21:45:00|5312.5|5309.5|5312.9|5309.9|5312.9|5309.9|5312.5|5309.5|0
1750801800000|2025-06-24 21:50:00|5313|5310|5312.7|5309.7|5313|5310|5312.6|5309.6|0
1750802100000|2025-06-24 21:55:00|5312.8|5309.8|5312.6|5309.6|5313|5310|5312.6|5309.6|0
1750802400000|2025-06-24 22:00:00|5311.9|5308.9|5308.6|5305.6|5312.3|5309.3|5307.8|5304.8|0
1750802700000|2025-06-24 22:05:00|5309.2|5306.2|5309.7|5306.7|5310|5307|5308.1|5305.1|0
1750803000000|2025-06-24 22:10:00|5310|5307|5310|5307|5310.7|5307.7|5309.4|5306.4|0
1750803300000|2025-06-24 22:15:00|5309.8|5306.8|5309.5|5306.5|5310.3|5307.3|5308.1|5305.1|0
1750803600000|2025-06-24 22:20:00|5309.2|5306.2|5309.5|5306.5|5311.4|5308.4|5309|5306|0
1750803900000|2025-06-24 22:25:00|5309.7|5306.7|5311.2|5308.2|5311.2|5308.2|5309.5|5306.5|0
1750804200000|2025-06-24 22:30:00|5311.3|5308.3|5310.2|5307.2|5311.4|5308.4|5309.5|5306.5|0
1750804500000|2025-06-24 22:35:00|5310.1|5307.1|5308.4|5305.4|5310.4|5307.4|5308.4|5305.4|0
1750804800000|2025-06-24 22:40:00|5308.5|5305.5|5310.4|5307.4|5311|5308|5308.4|5305.4|0
1750805100000|2025-06-24 22:45:00|5310.6|5307.6|5310.9|5307.9|5311.2|5308.2|5310.2|5307.2|0
1750805400000|2025-06-24 22:50:00|5310.8|5307.8|5310.2|5307.2|5311.2|5308.2|5309.5|5306.5|0
1750805700000|2025-06-24 22:55:00|5310.1|5307.1|5310|5307|5310.2|5307.2|5309.8|5306.8|0
1750806000000|2025-06-24 23:00:00|5310.1|5307.1|5310.7|5307.7|5313.1|5310.1|5310.1|5307.1|0
1750806300000|2025-06-24 23:05:00|5310.2|5307.2|5310.4|5307.4|5310.8|5307.8|5309.6|5306.6|0
1750806600000|2025-06-24 23:10:00|5310.3|5307.3|5310|5307|5310.9|5307.9|5309.7|5306.7|0
1750806900000|2025-06-24 23:15:00|5310.2|5307.2|5308.5|5305.5|5310.2|5307.2|5308.1|5305.1|0
1750807200000|2025-06-24 23:20:00|5308.6|5305.6|5310|5307|5310.2|5307.2|5308.6|5305.6|0
1750807500000|2025-06-24 23:25:00|5310.2|5307.2|5310.4|5307.4|5310.9|5307.9|5310|5307|0
1750807800000|2025-06-24 23:30:00|5310.3|5307.3|5309.5|5306.5|5310.4|5307.4|5309.4|5306.4|0
1750808100000|2025-06-24 23:35:00|5309.6|5306.6|5310.4|5307.4|5310.7|5307.7|5309.5|5306.5|0
1750808400000|2025-06-24 23:40:00|5310.3|5307.3|5311.2|5308.2|5311.2|5308.2|5310|5307|0
1750808700000|2025-06-24 23:45:00|5311|5308|5310.9|5307.9|5311.5|5308.5|5310.7|5307.7|0
1750809000000|2025-06-24 23:50:00|5310.8|5307.8|5310.6|5307.6|5311.6|5308.6|5310.4|5307.4|0
1750809300000|2025-06-24 23:55:00|5310.7|5307.7|5315|5312|5316.2|5313.2|5310.7|5307.7|0
1750809600000|2025-06-25 00:00:00|5315.4|5312.4|5313.5|5310.5|5315.7|5312.7|5313.4|5310.4|0
1750809900000|2025-06-25 00:05:00|5313.4|5310.4|5315.9|5312.9|5316.6|5313.6|5313.3|5310.3|0
1750810200000|2025-06-25 00:10:00|5316|5313|5318.8|5315.8|5318.9|5315.9|5314.6|5311.6|0
1750810500000|2025-06-25 00:15:00|5318.9|5315.9|5317.28|5315.28|5320|5317|5315.28|5313.28|322
1750810800000|2025-06-25 00:20:00|5316.78|5314.78|5316.78|5314.78|5318.28|5316.28|5316.78|5314.78|61
1750811100000|2025-06-25 00:25:00|5316.28|5314.28|5317.28|5315.28|5317.28|5315.28|5315.28|5313.28|36
1750811400000|2025-06-25 00:30:00|5316.78|5314.78|5315.28|5313.28|5316.78|5314.78|5314.28|5312.28|48
1750811700000|2025-06-25 00:35:00|5314.78|5312.78|5312.28|5310.28|5314.78|5312.78|5312.28|5310.28|37
1750812000000|2025-06-25 00:40:00|5313.28|5311.28|5313.28|5311.28|5314.28|5312.28|5313.28|5311.28|41
1750812300000|2025-06-25 00:45:00|5312.78|5310.78|5313.28|5311.28|5313.28|5311.28|5312.28|5310.28|45
1750812600000|2025-06-25 00:50:00|5312.78|5310.78|5314.29|5312.29|5314.29|5312.29|5312.78|5310.78|46
1750812900000|2025-06-25 00:55:00|5314.79|5312.79|5314.29|5312.29|5314.79|5312.79|5313.79|5311.79|8
1750813200000|2025-06-25 01:00:00|5313.79|5311.79|5313.24|5311.24|5314.29|5312.29|5312.74|5310.74|17
1750813500000|2025-06-25 01:05:00|5312.74|5310.74|5312.24|5310.24|5312.74|5310.74|5311.24|5309.24|20
1750813800000|2025-06-25 01:10:00|5312.18|5310.18|5315.16|5313.16|5315.16|5313.16|5312.18|5310.18|39
1750814100000|2025-06-25 01:15:00|5315.19|5313.19|5314.19|5312.19|5315.19|5313.19|5314.19|5312.19|25
1750814400000|2025-06-25 01:20:00|5313.19|5311.19|5313.19|5311.19|5313.19|5311.19|5313.19|5311.19|45
1750814700000|2025-06-25 01:25:00|5312.69|5310.69|5310.62|5308.62|5312.69|5310.69|5310.12|5308.12|43
1750815000000|2025-06-25 01:30:00|5310.12|5308.12|5312.07|5310.07|5312.07|5310.07|5310.07|5308.07|44
1750815300000|2025-06-25 01:35:00|5311.57|5309.57|5311.97|5309.97|5312.07|5310.07|5311.07|5309.07|12
1750815600000|2025-06-25 01:40:00|5311.47|5309.47|5311.82|5309.82|5311.98|5309.98|5310.77|5308.77|37
1750815900000|2025-06-25 01:45:00|5311.93|5309.93|5312.81|5310.81|5313.04|5311.04|5311.69|5309.69|64
1750816200000|2025-06-25 01:50:00|5312.31|5310.31|5311.57|5309.57|5312.81|5310.81|5310.57|5308.57|40
1750816500000|2025-06-25 01:55:00|5311.07|5309.07|5310.57|5308.57|5311.07|5309.07|5310.57|5308.57|20
1750816800000|2025-06-25 02:00:00|5311.57|5309.57|5311.57|5309.57|5312.57|5310.57|5311.07|5309.07|29
1750817100000|2025-06-25 02:05:00|5310.57|5308.57|5310.57|5308.57|5310.57|5308.57|5310.57|5308.57|17
1750817400000|2025-06-25 02:10:00|5310.74|5308.74|5311.45|5309.45|5311.45|5309.45|5310.45|5308.45|29
1750817700000|2025-06-25 02:15:00|5310.95|5308.95|5310.62|5308.62|5311.45|5309.45|5309.95|5307.95|25
1750818000000|2025-06-25 02:20:00|5309.62|5307.62|5308.29|5306.29|5309.62|5307.62|5307.29|5305.29|50
1750818300000|2025-06-25 02:25:00|5308.56|5306.56|5308.6|5306.6|5308.6|5306.6|5308.33|5306.33|6
1750818600000|2025-06-25 02:30:00|5308.75|5306.75|5309.91|5307.91|5309.91|5307.91|5308.75|5306.75|34
1750818900000|2025-06-25 02:35:00|5309.74|5307.74|5310.68|5308.68|5310.68|5308.68|5309.24|5307.24|21
1750819200000|2025-06-25 02:40:00|5310.18|5308.18|5309.66|5307.66|5310.84|5308.84|5309.66|5307.66|13
1750819500000|2025-06-25 02:45:00|5310.16|5308.16|5309.35|5307.35|5310.16|5308.16|5309.35|5307.35|11
1750819800000|2025-06-25 02:50:00|5308.85|5306.85|5307.87|5305.87|5309.35|5307.35|5307.87|5305.87|18
1750820100000|2025-06-25 02:55:00|5308.03|5306.03|5309.24|5307.24|5309.24|5307.24|5308.03|5306.03|13
1750820400000|2025-06-25 03:00:00|5310.24|5308.24|5310.24|5308.24|5310.24|5308.24|5309.24|5307.24|39
1750820700000|2025-06-25 03:05:00|||||||||8
1750821000000|2025-06-25 03:10:00|5311.24|5309.24|5311.24|5309.24|5311.24|5309.24|5311.24|5309.24|31
1750821300000|2025-06-25 03:15:00|5310.24|5308.24|5310.77|5308.77|5310.77|5308.77|5310.24|5308.24|13
1750821600000|2025-06-25 03:20:00|||||||||17
1750821900000|2025-06-25 03:25:00|5311.77|5309.77|5311.32|5309.32|5311.77|5309.77|5310.82|5308.82|28
1750822200000|2025-06-25 03:30:00|5310.82|5308.82|5311.76|5309.76|5311.76|5309.76|5310.82|5308.82|18
1750822500000|2025-06-25 03:35:00|5310.76|5308.76|5311.76|5309.76|5311.76|5309.76|5310.76|5308.76|22
1750822800000|2025-06-25 03:40:00|5310.76|5308.76|5310.76|5308.76|5310.76|5308.76|5310.26|5308.26|21
1750823100000|2025-06-25 03:45:00|5310.26|5308.26|5309.27|5307.27|5310.26|5308.26|5309.27|5307.27|19
1750823400000|2025-06-25 03:50:00|5308.27|5306.27|5308.27|5306.27|5308.27|5306.27|5308.27|5306.27|23
1750823700000|2025-06-25 03:55:00|5309.27|5307.27|5309.27|5307.27|5309.27|5307.27|5309.27|5307.27|35
1750824000000|2025-06-25 04:00:00|5308.77|5306.77|5309.27|5307.27|5309.27|5307.27|5308.77|5306.77|12
1750824300000|2025-06-25 04:05:00|||||||||11
1750824600000|2025-06-25 04:10:00|5310.27|5308.27|5310.27|5308.27|5310.27|5308.27|5309.77|5307.77|22
1750824900000|2025-06-25 04:15:00|||||||||7
1750825200000|2025-06-25 04:20:00|||||||||9
1750825500000|2025-06-25 04:25:00|5311.27|5309.27|5312.71|5310.71|5312.71|5310.71|5311.27|5309.27|90
1750825800000|2025-06-25 04:30:00|5312.21|5310.21|5311.71|5309.71|5312.21|5310.21|5311.71|5309.71|15
1750826100000|2025-06-25 04:35:00|||||||||8
1750826400000|2025-06-25 04:40:00|||||||||8
1750826700000|2025-06-25 04:45:00|||||||||41
1750827000000|2025-06-25 04:50:00|5312.21|5310.21|5311.71|5309.71|5312.71|5310.71|5311.71|5309.71|21
1750827300000|2025-06-25 04:55:00|5311.89|5309.89|5312.89|5310.89|5312.89|5310.89|5311.89|5309.89|18
1750827600000|2025-06-25 05:00:00|5311.89|5309.89|5314.02|5312.02|5314.02|5312.02|5311.89|5309.89|36
1750827900000|2025-06-25 05:05:00|5313.02|5311.02|5311.39|5309.39|5313.02|5311.02|5311.39|5309.39|13
1750828200000|2025-06-25 05:10:00|5312.39|5310.39|5314.22|5312.22|5314.22|5312.22|5312.39|5310.39|17
1750828500000|2025-06-25 05:15:00|5314.05|5312.05|5313.6|5311.6|5314.05|5312.05|5312.87|5310.87|53
1750828800000|2025-06-25 05:20:00|5313.1|5311.1|5314.87|5312.87|5315.1|5313.1|5312.7|5310.7|93
1750829100000|2025-06-25 05:25:00|5315.01|5313.01|5313.4|5311.4|5315.05|5313.05|5312.39|5310.39|23
1750829400000|2025-06-25 05:30:00|5313.37|5311.37|5315.35|5313.35|5316.05|5314.05|5313.37|5311.37|73
1750829700000|2025-06-25 05:35:00|5314.35|5312.35|5314.02|5312.02|5314.8|5312.8|5311.57|5309.57|295
1750830000000|2025-06-25 05:40:00|5313.91|5311.91|5313.57|5311.57|5314.52|5312.52|5312.19|5310.19|32
1750830300000|2025-06-25 05:45:00|5313.07|5311.07|5313.17|5311.17|5313.43|5311.43|5312.17|5310.17|59
1750830600000|2025-06-25 05:50:00|5312.67|5310.67|5312.17|5310.17|5313.17|5311.17|5312.17|5310.17|53
1750830900000|2025-06-25 05:55:00|5311.17|5309.17|5314.17|5312.17|5314.17|5312.17|5311.17|5309.17|264
1750831200000|2025-06-25 06:00:00|5313.95|5312.45|5314.95|5313.45|5317.95|5316.45|5312.95|5311.45|784
1750831500000|2025-06-25 06:05:00|5314.45|5312.95|5317.95|5316.45|5317.95|5316.45|5314.45|5312.95|206
1750831800000|2025-06-25 06:10:00|5317.45|5315.95|5319.95|5318.45|5319.95|5318.45|5317.45|5315.95|344
1750832100000|2025-06-25 06:15:00|5318.95|5317.45|5316.95|5315.45|5318.95|5317.45|5315.95|5314.45|420
1750832400000|2025-06-25 06:20:00|5315.95|5314.45|5315.76|5314.26|5316.76|5315.26|5315.76|5314.26|270
1750832700000|2025-06-25 06:25:00|5316.76|5315.26|5316.76|5315.26|5316.76|5315.26|5315.76|5314.26|353
1750833000000|2025-06-25 06:30:00|5315.76|5314.26|5315.76|5314.26|5315.76|5314.26|5314.76|5313.26|550
1750833300000|2025-06-25 06:35:00|5316.76|5315.26|5316.76|5315.26|5317.76|5316.26|5316.76|5315.26|197
1750833600000|2025-06-25 06:40:00|5315.76|5314.26|5315.72|5314.22|5316.4|5314.9|5314.9|5313.4|306
1750833900000|2025-06-25 06:45:00|5314.72|5313.22|5314.72|5313.22|5315.72|5314.22|5314.72|5313.22|246
1750834200000|2025-06-25 06:50:00|5314.88|5313.38|5316.13|5314.63|5316.13|5314.63|5314.88|5313.38|547
1750834500000|2025-06-25 06:55:00|5315.13|5313.63|5312.59|5311.09|5316.59|5315.09|5311.59|5310.09|1113
1750834800000|2025-06-25 07:00:00|5311.59|5310.09|5312.34|5310.84|5312.59|5311.09|5305.59|5304.09|5850
1750835100000|2025-06-25 07:05:00|5310.34|5308.84|5305.75|5304.25|5310.34|5308.84|5303.75|5302.25|4282
1750835400000|2025-06-25 07:10:00|5306.75|5305.25|5307.78|5306.28|5309.78|5308.28|5303.75|5302.25|2875
1750835700000|2025-06-25 07:15:00|5308.78|5307.28|5305.77|5304.27|5309.76|5308.26|5304.76|5303.26|3218
1750836000000|2025-06-25 07:20:00|5306.59|5305.09|5312.59|5311.09|5312.59|5311.09|5306.59|5305.09|2460
1750836300000|2025-06-25 07:25:00|5311.59|5310.09|5316.59|5315.09|5317.59|5316.09|5311.59|5310.09|2615
1750836600000|2025-06-25 07:30:00|5316.46|5314.96|5310.43|5308.93|5317.46|5315.96|5308.43|5306.93|3683
1750836900000|2025-06-25 07:35:00|5311.43|5309.93|5304.45|5302.95|5312.43|5310.93|5304.45|5302.95|2053
1750837200000|2025-06-25 07:40:00|5304.87|5303.37|5303.83|5302.33|5307.87|5306.37|5302.87|5301.37|2969
1750837500000|2025-06-25 07:45:00|5302.83|5301.33|5302.87|5301.37|5304.87|5303.37|5300.87|5299.37|3356
1750837800000|2025-06-25 07:50:00|5302.79|5301.29|5304.68|5303.18|5304.7|5303.2|5302.7|5301.2|1298
1750838100000|2025-06-25 07:55:00|5305.68|5304.18|5306.68|5305.18|5307.68|5306.18|5304.68|5303.18|1902
1750838400000|2025-06-25 08:00:00|5306.42|5304.92|5308.42|5306.92|5310.42|5308.92|5305.42|5303.92|3204
1750838700000|2025-06-25 08:05:00|5307.42|5305.92|5303.32|5301.82|5307.92|5306.42|5303.32|5301.82|1655
1750839000000|2025-06-25 08:10:00|5303.27|5301.77|5303.28|5301.78|5303.28|5301.78|5299.2|5297.7|1966
1750839300000|2025-06-25 08:15:00|5302.28|5300.78|5301.26|5299.76|5303.35|5301.85|5300.26|5298.76|2157
1750839600000|2025-06-25 08:20:00|5301.41|5299.91|5299.05|5297.55|5302.25|5300.75|5299.05|5297.55|2131
1750839900000|2025-06-25 08:25:00|5298.05|5296.55|5296.56|5295.06|5301.17|5299.67|5296.56|5295.06|3918
1750840200000|2025-06-25 08:30:00|5296.77|5295.27|5297.31|5295.81|5298.31|5296.81|5291.89|5290.39|3857
1750840500000|2025-06-25 08:35:00|5296.81|5295.31|5295.46|5293.96|5297.31|5295.81|5294.31|5292.81|2213
1750840800000|2025-06-25 08:40:00|5295.53|5294.03|5299.82|5298.32|5299.82|5298.32|5295.53|5294.03|1896
1750841100000|2025-06-25 08:45:00|5298.82|5297.32|5298.82|5297.32|5299.82|5298.32|5298.82|5297.32|1197
1750841400000|2025-06-25 08:50:00|5298.24|5296.74|5299.21|5297.71|5300.31|5298.81|5298.21|5296.71|1799
1750841700000|2025-06-25 08:55:00|5299.11|5297.61|5298.21|5296.71|5301.21|5299.71|5298.11|5296.61|1561
1750842000000|2025-06-25 09:00:00|5298.31|5296.81|5295.31|5293.81|5299.31|5297.81|5295.31|5293.81|2056
1750842300000|2025-06-25 09:05:00|5296.31|5294.81|5296.25|5294.75|5296.81|5295.31|5295.31|5293.81|2265
1750842600000|2025-06-25 09:10:00|5296.76|5295.26|5296.88|5295.38|5297.83|5296.33|5295.76|5294.26|1701
1750842900000|2025-06-25 09:15:00|5295.88|5294.38|5295.9|5294.4|5297.88|5296.38|5295.88|5294.38|1506
1750843200000|2025-06-25 09:20:00|5296.9|5295.4|5297.81|5296.31|5298.81|5297.31|5295.84|5294.34|1454
1750843500000|2025-06-25 09:25:00|5298.81|5297.31|5296.69|5295.19|5298.81|5297.31|5295.69|5294.19|1730
1750843800000|2025-06-25 09:30:00|5296.43|5294.93|5296.23|5294.73|5297.23|5295.73|5295.11|5293.61|1597
1750844100000|2025-06-25 09:35:00|5295.23|5293.73|5296.31|5294.81|5296.31|5294.81|5294.18|5292.68|1310
1750844400000|2025-06-25 09:40:00|5296.3|5294.8|5293.73|5292.23|5296.3|5294.8|5293.73|5292.23|954
1750844700000|2025-06-25 09:45:00|5294.73|5293.23|5290.91|5289.41|5294.73|5293.23|5290.91|5289.41|1998
1750845000000|2025-06-25 09:50:00|5290.92|5289.42|5288.02|5286.52|5290.98|5289.48|5287.82|5286.32|4221
1750845300000|2025-06-25 09:55:00|5289.02|5287.52|5288.24|5286.74|5289.38|5287.88|5285.24|5283.74|3226
1750845600000|2025-06-25 10:00:00|5288.12|5286.62|5288.12|5286.62|5289.12|5287.62|5288.12|5286.62|2025
1750845900000|2025-06-25 10:05:00|5287.12|5285.62|5285.12|5283.62|5288.12|5286.62|5285.12|5283.62|1682
1750846200000|2025-06-25 10:10:00|5285.28|5283.78|5279.78|5278.28|5285.28|5283.78|5279.28|5277.78|3064
1750846500000|2025-06-25 10:15:00|5279.28|5277.78|5280.35|5278.85|5281.35|5279.85|5277.5|5276|3674
1750846800000|2025-06-25 10:20:00|5280.46|5278.96|5283.53|5282.03|5283.53|5282.03|5279.6|5278.1|3881
1750847100000|2025-06-25 10:25:00|5284.03|5282.53|5284.69|5283.19|5285.69|5284.19|5281.61|5280.11|2371
1750847400000|2025-06-25 10:30:00|5284.14|5282.64|5285.9|5284.4|5286.9|5285.4|5281.82|5280.32|1717
1750847700000|2025-06-25 10:35:00|5286.9|5285.4|5283.9|5282.4|5286.9|5285.4|5283.4|5281.9|2391
1750848000000|2025-06-25 10:40:00|5284.33|5282.83|5283.12|5281.62|5285.33|5283.83|5282.12|5280.62|1113
1750848300000|2025-06-25 10:45:00|5283.62|5282.12|5282.43|5280.93|5284.29|5282.79|5282.29|5280.79|1303
1750848600000|2025-06-25 10:50:00|5282.65|5281.15|5278.47|5276.97|5282.65|5281.15|5278.47|5276.97|4221
1750848900000|2025-06-25 10:55:00|5278.23|5276.73|5278.42|5276.92|5280.42|5278.92|5278.23|5276.73|4662
1750849200000|2025-06-25 11:00:00|5278.63|5277.13|5272.68|5271.18|5278.63|5277.13|5272.68|5271.18|3974
1750849500000|2025-06-25 11:05:00|5273.68|5272.18|5270.46|5268.96|5274.11|5272.61|5268.5|5267|4561
1750849800000|2025-06-25 11:10:00|5270.5|5269|5275.05|5273.55|5275.19|5273.69|5269.47|5267.97|2968
1750850100000|2025-06-25 11:15:00|5275.07|5273.57|5271.14|5269.64|5276.11|5274.61|5270.28|5268.78|2940
1750850400000|2025-06-25 11:20:00|5270.68|5269.18|5273.4|5271.9|5275.68|5274.18|5270.48|5268.98|1748
1750850700000|2025-06-25 11:25:00|5273.35|5271.85|5277.69|5276.19|5278.55|5277.05|5273.35|5271.85|2055
1750851000000|2025-06-25 11:30:00|5277.11|5275.61|5280.34|5278.84|5282.14|5280.64|5276.77|5275.27|1544
1750851300000|2025-06-25 11:35:00|5280.18|5278.68|5276.99|5275.49|5280.74|5279.24|5276.79|5275.29|2130
1750851600000|2025-06-25 11:40:00|5277.29|5275.79|5278.88|5277.38|5280.89|5279.39|5275.64|5274.14|2210
1750851900000|2025-06-25 11:45:00|5278.38|5276.88|5276.46|5274.96|5279.31|5277.81|5276.23|5274.73|1551
1750852200000|2025-06-25 11:50:00|5276.34|5274.84|5283.08|5281.58|5283.14|5281.64|5275.91|5274.41|1831
1750852500000|2025-06-25 11:55:00|5282.99|5281.49|5282.15|5280.65|5286.21|5284.71|5282.15|5280.65|2816
1750852800000|2025-06-25 12:00:00|5282.03|5280.53|5280.69|5279.19|5283.33|5281.83|5279.92|5278.42|1184
1750853100000|2025-06-25 12:05:00|5280.19|5278.69|5277.69|5276.19|5280.69|5279.19|5277.69|5276.19|923
1750853400000|2025-06-25 12:10:00|5278.46|5276.96|5280.46|5278.96|5281.46|5279.96|5278.46|5276.96|1645
1750853700000|2025-06-25 12:15:00|5279.46|5277.96|5276.46|5274.96|5281.46|5279.96|5276.46|5274.96|1668
1750854000000|2025-06-25 12:20:00|5276.24|5274.74|5274.24|5272.74|5276.24|5274.74|5272.24|5270.74|1836
1750854300000|2025-06-25 12:25:00|5275.24|5273.74|5272|5270.5|5275.24|5273.74|5272|5270.5|4753
1750854600000|2025-06-25 12:30:00|5272.16|5270.66|5269.86|5268.36|5275.16|5273.66|5269.86|5268.36|2957
1750854900000|2025-06-25 12:35:00|5268.86|5267.36|5271.86|5270.36|5271.86|5270.36|5268.86|5267.36|1864
1750855200000|2025-06-25 12:40:00|5271.63|5270.13|5272.63|5271.13|5273.63|5272.13|5271.63|5270.13|946
1750855500000|2025-06-25 12:45:00|5271.63|5270.13|5271.63|5270.13|5273.63|5272.13|5270.63|5269.13|3129
1750855800000|2025-06-25 12:50:00|5271.57|5270.07|5273.57|5272.07|5274.57|5273.07|5270.57|5269.07|2716
1750856100000|2025-06-25 12:55:00|5274.57|5273.07|5275.57|5274.07|5276.57|5275.07|5273.57|5272.07|2686
1750856400000|2025-06-25 13:00:00|5275.4|5273.9|5273.4|5271.9|5276.4|5274.9|5273.4|5271.9|4241
1750856700000|2025-06-25 13:05:00|5273.9|5272.4|5273.4|5271.9|5273.9|5272.4|5270.4|5268.9|1287
1750857000000|2025-06-25 13:10:00|5273.64|5272.14|5277.64|5276.14|5277.64|5276.14|5273.64|5272.14|2689
1750857300000|2025-06-25 13:15:00|5277.14|5275.64|5277.64|5276.14|5278.64|5277.14|5276.64|5275.14|1407
1750857600000|2025-06-25 13:20:00|5277.24|5275.74|5278.63|5277.13|5279.24|5277.74|5277.24|5275.74|794
1750857900000|2025-06-25 13:25:00|5277.63|5276.13|5274.63|5273.13|5279.63|5278.13|5274.63|5273.13|1642
1750858200000|2025-06-25 13:30:00|5275.06|5273.56|5269.35|5267.85|5275.06|5273.56|5269.35|5267.85|2243
1750858500000|2025-06-25 13:35:00|5268.35|5266.85|5267.47|5265.97|5270.35|5268.85|5265.47|5263.97|3208
1750858800000|2025-06-25 13:40:00|5267.61|5266.11|5267.61|5266.11|5269.61|5268.11|5265.61|5264.11|1722
1750859100000|2025-06-25 13:45:00|5266.61|5265.11|5267.61|5266.11|5269.61|5268.11|5266.61|5265.11|2208
1750859400000|2025-06-25 13:50:00|5267.49|5265.99|5269.67|5268.17|5272.67|5271.17|5266.49|5264.99|4320
1750859700000|2025-06-25 13:55:00|5270.67|5269.17|5268.67|5267.17|5272.67|5271.17|5268.67|5267.17|3407
1750860000000|2025-06-25 14:00:00|5268.71|5267.21|5267.47|5265.97|5268.71|5267.21|5262.33|5260.83|5654
1750860300000|2025-06-25 14:05:00|5266.47|5264.97|5268.47|5266.97|5270.47|5268.97|5266.47|5264.97|3130
1750860600000|2025-06-25 14:10:00|5268.17|5266.67|5268.17|5266.67|5270.17|5268.67|5266.17|5264.67|4539
1750860900000|2025-06-25 14:15:00|5269.17|5267.67|5272.17|5270.67|5273.17|5271.67|5269.17|5267.67|2649
1750861200000|2025-06-25 14:20:00|5272.22|5270.72|5271.22|5269.72|5273.22|5271.72|5271.22|5269.72|2972
1750861500000|2025-06-25 14:25:00|5272.22|5270.72|5262.22|5260.72|5272.22|5270.72|5261.22|5259.72|7581
1750861800000|2025-06-25 14:30:00|5262.77|5261.27|5259.77|5258.27|5264.77|5263.27|5258.77|5257.27|5542
1750862100000|2025-06-25 14:35:00|5260.77|5259.27|5264.8|5263.3|5266.8|5265.3|5260.77|5259.27|3039
1750862400000|2025-06-25 14:40:00|5264.38|5262.88|5266.38|5264.88|5266.38|5264.88|5263.38|5261.88|3681
1750862700000|2025-06-25 14:45:00|5267.38|5265.88|5263.38|5261.88|5267.38|5265.88|5262.38|5260.88|2865
1750863000000|2025-06-25 14:50:00|5263.29|5261.79|5260.79|5259.29|5263.29|5261.79|5260.29|5258.79|3220
1750863300000|2025-06-25 14:55:00|5261.29|5259.79|5260.29|5258.79|5263.29|5261.79|5260.29|5258.79|2849
1750863600000|2025-06-25 15:00:00|5260.2|5258.7|5259.52|5258.02|5261.2|5259.7|5255.55|5254.05|6640
1750863900000|2025-06-25 15:05:00|5258.52|5257.02|5255.12|5253.62|5258.52|5257.02|5254.12|5252.62|5360
1750864200000|2025-06-25 15:10:00|5255.52|5254.02|5255.16|5253.66|5256.16|5254.66|5254.52|5253.02|4979
1750864500000|2025-06-25 15:15:00|5256.16|5254.66|5255.87|5254.37|5258.18|5256.68|5255.87|5254.37|2899
1750864800000|2025-06-25 15:20:00|5255.45|5253.95|5255.76|5254.26|5255.76|5254.26|5253.45|5251.95|13411
1750865100000|2025-06-25 15:25:00|5255.26|5253.76|5255.1|5253.6|5257.76|5256.26|5255.08|5253.58|32285
1750865400000|2025-06-25 15:30:00|5256.1|5254.6|5252.19|5250.69|5256.1|5254.6|5251.19|5249.69|45786
1750865700000|2025-06-25 15:35:00|5253.19|5251.69|5252.07|5250.57|5253.24|5251.74|5249.04|5247.54|18500
1750866000000|2025-06-25 15:40:00|5253.07|5251.57|5249.41|5247.91|5253.07|5251.57|5248.12|5246.62|5690
1750866300000|2025-06-25 15:45:00|5248.41|5246.91|5249.21|5247.71|5249.21|5247.71|5245.12|5243.62|8674
1750866600000|2025-06-25 15:50:00|5250.21|5248.71|5251.29|5249.79|5251.29|5249.79|5248.11|5246.61|5323
1750866900000|2025-06-25 15:55:00|5250.29|5248.79|5251.29|5249.79|5252.29|5250.79|5250.29|5248.79|4060
1750867200000|2025-06-25 16:00:00|5250.29|5248.79|5252.13|5250.63|5252.29|5250.79|5250.29|5248.79|1917
1750867500000|2025-06-25 16:05:00|5253.13|5251.63|5251.13|5249.63|5253.13|5251.63|5251.13|5249.63|971
1750867800000|2025-06-25 16:10:00|5251.09|5249.59|5252.14|5250.64|5253.06|5251.56|5250.09|5248.59|889
1750868100000|2025-06-25 16:15:00|5251.14|5249.64|5252.37|5250.87|5253.53|5252.03|5251.14|5249.64|1154
1750868400000|2025-06-25 16:20:00|5253.37|5251.87|5251.53|5250.03|5253.37|5251.87|5250.53|5249.03|406
1750868700000|2025-06-25 16:25:00|5252.53|5251.03|5252.32|5250.82|5252.76|5251.26|5250.49|5248.99|1063
1750869000000|2025-06-25 16:30:00|5252.22|5250.72|5250.58|5249.08|5253.63|5252.13|5250.58|5249.08|911
1750869300000|2025-06-25 16:35:00|5251.08|5249.58|5251.64|5250.14|5252.79|5251.29|5249.39|5247.89|1131
1750869600000|2025-06-25 16:40:00|5251.14|5249.64|5250.67|5249.17|5252.64|5251.14|5250.52|5249.02|335
1750869900000|2025-06-25 16:45:00|5251.67|5250.17|5249.67|5248.17|5251.67|5250.17|5248.67|5247.17|564
1750870200000|2025-06-25 16:50:00|5248.67|5247.17|5251.76|5250.26|5251.76|5250.26|5248.53|5247.03|792
1750870500000|2025-06-25 16:55:00|5251.55|5250.05|5254.55|5253.05|5254.55|5253.05|5251.55|5250.05|1482
1750870800000|2025-06-25 17:00:00|5255.05|5253.55|5254.38|5252.88|5255.05|5253.55|5253.38|5251.88|883
1750871100000|2025-06-25 17:05:00|5255.38|5253.88|5255.53|5254.03|5255.53|5254.03|5254.38|5252.88|1054
1750871400000|2025-06-25 17:10:00|5254.53|5253.03|5256.53|5255.03|5256.53|5255.03|5254.53|5253.03|447
1750871700000|2025-06-25 17:15:00|5255.53|5254.03|5256.53|5255.03|5256.53|5255.03|5255.53|5254.03|539
1750872000000|2025-06-25 17:20:00|5257.53|5256.03|5258.53|5257.03|5258.53|5257.03|5257.53|5256.03|713
1750872300000|2025-06-25 17:25:00|5257.53|5256.03|5257.53|5256.03|5257.53|5256.03|5256.53|5255.03|433
1750872600000|2025-06-25 17:30:00|5256.53|5255.03|5255.53|5254.03|5257.53|5256.03|5254.53|5253.03|715
1750872900000|2025-06-25 17:35:00|5254.53|5253.03|5252.53|5251.03|5255.53|5254.03|5252.53|5251.03|1056
1750873200000|2025-06-25 17:40:00|5251.53|5250.03|5249.19|5247.69|5251.53|5250.03|5245.53|5244.03|1999
1750873500000|2025-06-25 17:45:00|5248.19|5246.69|5251.19|5249.69|5252.19|5250.69|5248.19|5246.69|547
1750873800000|2025-06-25 17:50:00|5252.19|5250.69|5251.19|5249.69|5253.19|5251.69|5250.19|5248.69|340
1750874100000|2025-06-25 17:55:00|5250.19|5248.69|5249.03|5247.53|5250.19|5248.69|5248.03|5246.53|369
1750874400000|2025-06-25 18:00:00|5250.03|5248.53|5250.03|5248.53|5250.03|5248.53|5248.03|5246.53|332
1750874700000|2025-06-25 18:05:00|5249.03|5247.53|5249.03|5247.53|5250.03|5248.53|5248.03|5246.53|181
1750875000000|2025-06-25 18:10:00|5250.03|5248.53|5250.03|5248.53|5250.03|5248.53|5249.03|5247.53|200
1750875300000|2025-06-25 18:15:00|5249.03|5247.53|5250.29|5248.79|5250.29|5248.79|5249.03|5247.53|119
1750875600000|2025-06-25 18:20:00|5251.29|5249.79|5251.29|5249.79|5252.29|5250.79|5250.79|5249.29|721
1750875900000|2025-06-25 18:25:00|5250.29|5248.79|5251.29|5249.79|5251.29|5249.79|5250.29|5248.79|177
1750876200000|2025-06-25 18:30:00|5250.29|5248.79|5249.43|5247.93|5251.29|5249.79|5249.01|5247.51|371
1750876500000|2025-06-25 18:35:00|5249.24|5247.74|5248.24|5246.74|5250.24|5248.74|5248.24|5246.74|447
1750876800000|2025-06-25 18:40:00|5249.24|5247.74|5248.43|5246.93|5249.29|5247.79|5248.24|5246.74|307
1750877100000|2025-06-25 18:45:00|5249.43|5247.93|5248.43|5246.93|5249.43|5247.93|5248.43|5246.93|363
1750877400000|2025-06-25 18:50:00|5249.43|5247.93|5250.43|5248.93|5251.43|5249.93|5249.43|5247.93|447
1750877700000|2025-06-25 18:55:00|5249.43|5247.93|5250.43|5248.93|5250.43|5248.93|5249.43|5247.93|175
1750878000000|2025-06-25 19:00:00|5251.43|5249.93|5251.43|5249.93|5251.43|5249.93|5250.43|5248.93|205
1750878300000|2025-06-25 19:05:00|5252.43|5250.93|5253.43|5251.93|5254.43|5252.93|5252.43|5250.93|781
1750878600000|2025-06-25 19:10:00|5254.43|5252.93|5254.63|5253.13|5255.63|5254.13|5253.43|5251.93|346
1750878900000|2025-06-25 19:15:00|5255.63|5254.13|5256.63|5255.13|5256.63|5255.13|5254.63|5253.13|388
1750879200000|2025-06-25 19:20:00|5255.63|5254.13|5256.63|5255.13|5256.63|5255.13|5255.63|5254.13|260
1750879500000|2025-06-25 19:25:00|5257.63|5256.13|5257.63|5256.13|5257.63|5256.13|5257.63|5256.13|430
1750879800000|2025-06-25 19:30:00|5256.63|5255.13|5255.63|5254.13|5257.63|5256.13|5254.63|5253.13|502
1750880100000|2025-06-25 19:35:00|5254.63|5253.13|5253.63|5252.13|5255.63|5254.13|5253.63|5252.13|401
1750880400000|2025-06-25 19:40:00|5254.63|5253.13|5254.51|5253.01|5254.63|5253.13|5254.51|5253.01|320
1750880700000|2025-06-25 19:45:00|5255.51|5254.01|5252.1|5250.6|5255.51|5254.01|5252.1|5250.6|606
1750881000000|2025-06-25 19:50:00|5252.45|5250.95|5252.45|5250.95|5254.45|5252.95|5252.45|5250.95|1108
1750881300000|2025-06-25 19:55:00|5253.45|5251.95|5255.29|5253.79|5256.45|5254.95|5252.45|5250.95|2435
1750881600000|2025-06-25 20:00:00|5258.7|5255.7|5258|5255|5259.2|5256.2|5255.4|5252.4|44
1750881900000|2025-06-25 20:05:00|5257.7|5254.7|5255.6|5252.6|5258.2|5255.2|5254.9|5251.9|0
1750882200000|2025-06-25 20:10:00|5255.4|5252.4|5256.6|5253.6|5257|5254|5255.4|5252.4|0
1750882500000|2025-06-25 20:15:00|5256.8|5253.8|5257|5254|5257.5|5254.5|5256.3|5253.3|0
1750882800000|2025-06-25 20:20:00|5257.3|5254.3|5255.8|5252.8|5257.3|5254.3|5255.6|5252.6|0
1750883100000|2025-06-25 20:25:00|5256.1|5253.1|5255.4|5252.4|5256.6|5253.6|5254.9|5251.9|0
1750883400000|2025-06-25 20:30:00|5255.1|5252.1|5255.4|5252.4|5256.1|5253.1|5254.9|5251.9|0
1750883700000|2025-06-25 20:35:00|5255.6|5252.6|5256.1|5253.1|5256.3|5253.3|5255.4|5252.4|0
1750884000000|2025-06-25 20:40:00|5256.3|5253.3|5255.6|5252.6|5256.6|5253.6|5255.6|5252.6|0
1750884300000|2025-06-25 20:45:00|5255.4|5252.4|5255.8|5252.8|5256.3|5253.3|5255.4|5252.4|0
1750884600000|2025-06-25 20:50:00|5255.6|5252.6|5256.8|5253.8|5257|5254|5255.6|5252.6|0
1750884900000|2025-06-25 20:55:00|5256.6|5253.6|5257.1|5254.1|5257.3|5254.3|5256.3|5253.3|0
1750885200000|2025-06-25 21:00:00|5256.5|5253.5|5258.1|5255.1|5258.3|5255.3|5256.5|5253.5|0
1750885500000|2025-06-25 21:05:00|5258|5255|5258.4|5255.4|5259|5256|5258|5255|0
1750885800000|2025-06-25 21:10:00|5258.5|5255.5|5258.5|5255.5|5258.5|5255.5|5258.5|5255.5|0
1750886100000|2025-06-25 21:15:00|5258.7|5255.7|5258.6|5255.6|5258.7|5255.7|5258.6|5255.6|0
1750886400000|2025-06-25 21:20:00|5258.3|5255.3|5258.3|5255.3|5258.4|5255.4|5258.3|5255.3|0
1750886700000|2025-06-25 21:25:00|5258.4|5255.4|5258.3|5255.3|5258.5|5255.5|5258.3|5255.3|0
1750887000000|2025-06-25 21:30:00|5257.9|5254.9|5256|5253|5258.3|5255.3|5256|5253|0
1750887300000|2025-06-25 21:35:00|5257|5254|5257.5|5254.5|5257.5|5254.5|5256.9|5253.9|0
1750887600000|2025-06-25 21:40:00|5257.4|5254.4|5257.5|5254.5|5257.5|5254.5|5257.4|5254.4|0
1750887900000|2025-06-25 21:45:00|5257.2|5254.2|5256.5|5253.5|5257.2|5254.2|5255.8|5252.8|0
1750888200000|2025-06-25 21:50:00|5256.2|5253.2|5255.5|5252.5|5256.4|5253.4|5254.1|5251.1|0
1750888500000|2025-06-25 21:55:00|5255.6|5252.6|5255.4|5252.4|5256.4|5253.4|5255.4|5252.4|0
1750888800000|2025-06-25 22:00:00|5256.5|5253.5|5258.5|5255.5|5259.5|5256.5|5255.3|5252.3|0
1750889100000|2025-06-25 22:05:00|5258.8|5255.8|5259|5256|5259.2|5256.2|5257.9|5254.9|0
1750889400000|2025-06-25 22:10:00|5258.9|5255.9|5261.1|5258.1|5262.5|5259.5|5258.8|5255.8|0
1750889700000|2025-06-25 22:15:00|5260.9|5257.9|5260.2|5257.2|5260.9|5257.9|5259.2|5256.2|0
1750890000000|2025-06-25 22:20:00|5260.4|5257.4|5259.2|5256.2|5260.4|5257.4|5258.5|5255.5|0
1750890300000|2025-06-25 22:25:00|5259.1|5256.1|5257.6|5254.6|5259.1|5256.1|5256.9|5253.9|0
1750890600000|2025-06-25 22:30:00|5257.7|5254.7|5259|5256|5259.5|5256.5|5257.7|5254.7|0
1750890900000|2025-06-25 22:35:00|5259.1|5256.1|5257.1|5254.1|5259.2|5256.2|5256.9|5253.9|0
1750891200000|2025-06-25 22:40:00|5257.2|5254.2|5257.1|5254.1|5257.8|5254.8|5256.9|5253.9|0
1750891500000|2025-06-25 22:45:00|5257.3|5254.3|5257.6|5254.6|5258.1|5255.1|5256.9|5253.9|0
1750891800000|2025-06-25 22:50:00|5257.7|5254.7|5258.1|5255.1|5258.1|5255.1|5257.2|5254.2|0
1750892100000|2025-06-25 22:55:00|5258.2|5255.2|5258.8|5255.8|5258.8|5255.8|5258.1|5255.1|0
1750892400000|2025-06-25 23:00:00|5258.9|5255.9|5254.3|5251.3|5259.1|5256.1|5254|5251|0
1750892700000|2025-06-25 23:05:00|5254.5|5251.5|5258.3|5255.3|5258.3|5255.3|5253.7|5250.7|0
1750893000000|2025-06-25 23:10:00|5258.4|5255.4|5257.9|5254.9|5259.1|5256.1|5257.6|5254.6|0
1750893300000|2025-06-25 23:15:00|5257.8|5254.8|5257.6|5254.6|5257.9|5254.9|5255.9|5252.9|0
1750893600000|2025-06-25 23:20:00|5257.8|5254.8|5256.9|5253.9|5257.8|5254.8|5256.6|5253.6|0
1750893900000|2025-06-25 23:25:00|5256.7|5253.7|5255.2|5252.2|5257.5|5254.5|5254|5251|0
1750894200000|2025-06-25 23:30:00|5255.3|5252.3|5254.7|5251.7|5255.8|5252.8|5253.8|5250.8|0
1750894500000|2025-06-25 23:35:00|5255|5252|5256.4|5253.4|5256.4|5253.4|5254.7|5251.7|0
1750894800000|2025-06-25 23:40:00|5256.5|5253.5|5256.2|5253.2|5258.1|5255.1|5256.2|5253.2|0
1750895100000|2025-06-25 23:45:00|5255.9|5252.9|5257.1|5254.1|5257.8|5254.8|5255.9|5252.9|0
1750895400000|2025-06-25 23:50:00|5257.2|5254.2|5258.1|5255.1|5258.2|5255.2|5256.6|5253.6|0
1750895700000|2025-06-25 23:55:00|5257.8|5254.8|5258.8|5255.8|5259.5|5256.5|5257.8|5254.8|0
1750896000000|2025-06-26 00:00:00|5258.9|5255.9|5258.1|5255.1|5259.5|5256.5|5257|5254|0
1750896300000|2025-06-26 00:05:00|5257.9|5254.9|5257.1|5254.1|5259.1|5256.1|5257.1|5254.1|0
1750896600000|2025-06-26 00:10:00|5257.3|5254.3|5259.7|5256.7|5259.7|5256.7|5256.9|5253.9|0
1750896900000|2025-06-26 00:15:00|5259.8|5256.8|5258.86|5256.86|5260.1|5257.8|5256.8|5254.8|502
1750897200000|2025-06-26 00:20:00|5257.86|5255.86|5258.32|5256.32|5259.32|5257.32|5256.86|5254.86|145
1750897500000|2025-06-26 00:25:00|5258.82|5256.82|5260.82|5258.82|5261.32|5259.32|5258.82|5256.82|66
1750897800000|2025-06-26 00:30:00|5261.32|5259.32|5260.72|5258.72|5262.22|5260.22|5259.72|5257.72|48
1750898100000|2025-06-26 00:35:00|5259.72|5257.72|5260.72|5258.72|5261.72|5259.72|5259.72|5257.72|50
1750898400000|2025-06-26 00:40:00|5261.22|5259.22|5261.72|5259.72|5261.72|5259.72|5260.72|5258.72|22
1750898700000|2025-06-26 00:45:00|5262.22|5260.22|5261.72|5259.72|5262.72|5260.72|5261.22|5259.22|35
1750899000000|2025-06-26 00:50:00|5261.22|5259.22|5259.72|5257.72|5261.72|5259.72|5258.72|5256.72|45
1750899300000|2025-06-26 00:55:00|5260.22|5258.22|5259.72|5257.72|5260.72|5258.72|5258.22|5256.22|205
1750899600000|2025-06-26 01:00:00|5260.72|5258.72|5261.72|5259.72|5262.72|5260.72|5260.22|5258.22|392
1750899900000|2025-06-26 01:05:00|5262.72|5260.72|5261.72|5259.72|5262.72|5260.72|5261.72|5259.72|42
1750900200000|2025-06-26 01:10:00|5262.72|5260.72|5261.72|5259.72|5262.72|5260.72|5261.72|5259.72|66
1750900500000|2025-06-26 01:15:00|||||||||37
1750900800000|2025-06-26 01:20:00|5260.72|5258.72|5260.72|5258.72|5260.72|5258.72|5259.72|5257.72|98
1750901100000|2025-06-26 01:25:00|5261.22|5259.22|5260.72|5258.72|5261.22|5259.22|5260.72|5258.72|19
1750901400000|2025-06-26 01:30:00|5260.22|5258.22|5258.72|5256.72|5260.72|5258.72|5257.72|5255.72|29
1750901700000|2025-06-26 01:35:00|5259.22|5257.22|5258.72|5256.72|5259.72|5257.72|5258.72|5256.72|21
1750902000000|2025-06-26 01:40:00|5259.22|5257.22|5259.72|5257.72|5259.72|5257.72|5257.72|5255.72|195
1750902300000|2025-06-26 01:45:00|5259.22|5257.22|5259.72|5257.72|5259.72|5257.72|5258.72|5256.72|16
1750902600000|2025-06-26 01:50:00|||||||||6
1750902900000|2025-06-26 01:55:00|5258.72|5256.72|5257.72|5255.72|5258.72|5256.72|5257.72|5255.72|31
1750903200000|2025-06-26 02:00:00|5258.72|5256.72|5258.72|5256.72|5258.72|5256.72|5258.72|5256.72|24
1750903500000|2025-06-26 02:05:00|5259.72|5257.72|5260.72|5258.72|5260.72|5258.72|5259.72|5257.72|55
1750903800000|2025-06-26 02:10:00|5261.72|5259.72|5259.72|5257.72|5261.72|5259.72|5259.72|5257.72|53
1750904100000|2025-06-26 02:15:00|5258.72|5256.72|5257.72|5255.72|5258.72|5256.72|5257.72|5255.72|56
1750904400000|2025-06-26 02:20:00|5257.22|5255.22|5256.72|5254.72|5257.72|5255.72|5256.22|5254.22|7
1750904700000|2025-06-26 02:25:00|5255.25|5253.25|5255.91|5253.91|5256.25|5254.25|5254.91|5252.91|40
1750905000000|2025-06-26 02:30:00|5257.85|5255.85|5257.85|5255.85|5257.85|5255.85|5256.85|5254.85|13
1750905300000|2025-06-26 02:35:00|5257.35|5255.35|5256.85|5254.85|5257.35|5255.35|5256.85|5254.85|7
1750905600000|2025-06-26 02:40:00|5257.85|5255.85|5254.85|5252.85|5257.85|5255.85|5254.85|5252.85|14
1750905900000|2025-06-26 02:45:00|5255.35|5253.35|5254.85|5252.85|5255.35|5253.35|5254.85|5252.85|6
1750906200000|2025-06-26 02:50:00|5255.85|5253.85|5254.78|5252.78|5255.85|5253.85|5253.78|5251.78|17
1750906500000|2025-06-26 02:55:00|5255.28|5253.28|5255.28|5253.28|5255.28|5253.28|5255.28|5253.28|7
1750906800000|2025-06-26 03:00:00|5255.78|5253.78|5254.78|5252.78|5255.78|5253.78|5254.78|5252.78|4
1750907100000|2025-06-26 03:05:00|5255.78|5253.78|5255.68|5253.68|5256.78|5254.78|5255.28|5253.28|31
1750907400000|2025-06-26 03:10:00|5255.18|5253.18|5257.44|5255.44|5257.9|5255.9|5255.18|5253.18|17
1750907700000|2025-06-26 03:15:00|5257.94|5255.94|5257.94|5255.94|5257.94|5255.94|5257.44|5255.44|11
1750908000000|2025-06-26 03:20:00|5257.67|5255.67|5258.35|5256.35|5258.35|5256.35|5256.92|5254.92|15
1750908300000|2025-06-26 03:25:00|5257.85|5255.85|5258.35|5256.35|5258.35|5256.35|5257.35|5255.35|19
1750908600000|2025-06-26 03:30:00|||||||||5
1750908900000|2025-06-26 03:35:00|5258.52|5256.52|5259.52|5257.52|5259.52|5257.52|5258.52|5256.52|9
1750909200000|2025-06-26 03:40:00|5260.52|5258.52|5260.52|5258.52|5260.52|5258.52|5260.52|5258.52|16
1750909800000|2025-06-26 03:50:00|5259.52|5257.52|5260.64|5258.64|5260.64|5258.64|5259.52|5257.52|61
1750910100000|2025-06-26 03:55:00|5259.64|5257.64|5260.64|5258.64|5260.64|5258.64|5259.64|5257.64|25
1750910400000|2025-06-26 04:00:00|5260.14|5258.14|5258.64|5256.64|5260.14|5258.14|5258.64|5256.64|39
1750910700000|2025-06-26 04:05:00|5259.64|5257.64|5262.14|5260.14|5262.14|5260.14|5259.64|5257.64|71
1750911000000|2025-06-26 04:10:00|5261.64|5259.64|5261.64|5259.64|5262.14|5260.14|5260.64|5258.64|5
1750911300000|2025-06-26 04:15:00|5262.14|5260.14|5262.14|5260.14|5262.14|5260.14|5261.64|5259.64|31
1750911600000|2025-06-26 04:20:00|5261.64|5259.64|5263.14|5261.14|5263.64|5261.64|5261.64|5259.64|79
1750911900000|2025-06-26 04:25:00|5262.64|5260.64|5265.64|5263.64|5265.64|5263.64|5262.64|5260.64|116
1750912200000|2025-06-26 04:30:00|5264.64|5262.64|5264.64|5262.64|5265.64|5263.64|5264.64|5262.64|154
1750912500000|2025-06-26 04:35:00|5265.14|5263.14|5264.64|5262.64|5265.64|5263.64|5264.64|5262.64|59
1750912800000|2025-06-26 04:40:00|5264.14|5262.14|5264.14|5262.14|5264.64|5262.64|5263.64|5261.64|65
1750913100000|2025-06-26 04:45:00|5264.64|5262.64|5261.08|5259.08|5264.64|5262.64|5261.08|5259.08|15
1750913400000|2025-06-26 04:50:00|5261.58|5259.58|5262.08|5260.08|5262.08|5260.08|5261.08|5259.08|63
1750913700000|2025-06-26 04:55:00|5261.08|5259.08|5262.08|5260.08|5262.08|5260.08|5260.58|5258.58|349
1750914000000|2025-06-26 05:00:00|5261.08|5259.08|5261.08|5259.08|5261.08|5259.08|5261.08|5259.08|11
1750914300000|2025-06-26 05:05:00|5260.08|5258.08|5260.58|5258.58|5260.58|5258.58|5259.58|5257.58|38
1750914600000|2025-06-26 05:10:00|5260.08|5258.08|5262.22|5260.22|5263.22|5261.22|5260.08|5258.08|33
1750914900000|2025-06-26 05:15:00|5262.34|5260.34|5261.47|5259.47|5263.37|5261.37|5261.47|5259.47|33
1750915200000|2025-06-26 05:20:00|5260.97|5258.97|5261.97|5259.97|5261.97|5259.97|5260.97|5258.97|24
1750915500000|2025-06-26 05:25:00|5260.97|5258.97|5261.97|5259.97|5261.97|5259.97|5260.97|5258.97|13
1750915800000|2025-06-26 05:30:00|5261.47|5259.47|5263.47|5261.47|5263.47|5261.47|5260.97|5258.97|116
1750916100000|2025-06-26 05:35:00|5263.97|5261.97|5266.24|5264.24|5266.24|5264.24|5262.97|5260.97|196
1750916400000|2025-06-26 05:40:00|5265.24|5263.24|5265.74|5263.74|5267.24|5265.24|5265.24|5263.24|110
1750916700000|2025-06-26 05:45:00|5266.24|5264.24|5266.24|5264.24|5266.24|5264.24|5265.24|5263.24|61
1750917000000|2025-06-26 05:50:00|5267.24|5265.24|5267.24|5265.24|5267.24|5265.24|5266.24|5264.24|95
1750917300000|2025-06-26 05:55:00|5266.24|5264.24|5267.24|5265.24|5267.24|5265.24|5265.24|5263.24|444
1750917600000|2025-06-26 06:00:00|5266.91|5265.41|5270.91|5269.41|5270.91|5269.41|5264.91|5263.41|1495
1750917900000|2025-06-26 06:05:00|5271.91|5270.41|5271.95|5270.45|5272.95|5271.45|5269.95|5268.45|1024
1750918200000|2025-06-26 06:10:00|5272.45|5270.95|5270.95|5269.45|5272.45|5270.95|5269.95|5268.45|275
1750918500000|2025-06-26 06:15:00|5271.95|5270.45|5269.95|5268.45|5271.95|5270.45|5269.95|5268.45|1036
1750918800000|2025-06-26 06:20:00|5270.95|5269.45|5270.95|5269.45|5271.45|5269.95|5269.95|5268.45|613
1750919100000|2025-06-26 06:25:00|5271.95|5270.45|5272.95|5271.45|5272.95|5271.45|5270.95|5269.45|982
1750919400000|2025-06-26 06:30:00|5274.05|5272.55|5273.05|5271.55|5274.05|5272.55|5271.05|5269.55|804
1750919700000|2025-06-26 06:35:00|5272.55|5271.05|5268.05|5266.55|5272.55|5271.05|5268.05|5266.55|787
1750920000000|2025-06-26 06:40:00|5267.55|5266.05|5268.99|5267.49|5268.99|5267.49|5266.99|5265.49|301
1750920300000|2025-06-26 06:45:00|5269.99|5268.49|5272.99|5271.49|5273.99|5272.49|5269.99|5268.49|598
1750920600000|2025-06-26 06:50:00|5273.99|5272.49|5272.99|5271.49|5274.99|5273.49|5272.99|5271.49|607
1750920900000|2025-06-26 06:55:00|5273.99|5272.49|5270.99|5269.49|5273.99|5272.49|5269.99|5268.49|2293
1750921200000|2025-06-26 07:00:00|5271.99|5270.49|5272.08|5270.58|5276.08|5274.58|5268.99|5267.49|6260
1750921500000|2025-06-26 07:05:00|5271.08|5269.58|5268.08|5266.58|5272.08|5270.58|5267.08|5265.58|3490
1750921800000|2025-06-26 07:10:00|5269.08|5267.58|5269.23|5267.73|5272.23|5270.73|5268.08|5266.58|2416
1750922100000|2025-06-26 07:15:00|5270.23|5268.73|5268.3|5266.8|5272.23|5270.73|5268.3|5266.8|2877
1750922400000|2025-06-26 07:20:00|5267.82|5266.32|5262.08|5260.58|5267.82|5266.32|5261.58|5260.08|2270
1750922700000|2025-06-26 07:25:00|5261.58|5260.08|5261.48|5259.98|5263.58|5262.08|5258.48|5256.98|2073
1750923000000|2025-06-26 07:30:00|5261.79|5260.29|5255.98|5254.48|5264.79|5263.29|5255.98|5254.48|2201
1750923300000|2025-06-26 07:35:00|5254.98|5253.48|5252.03|5250.53|5255.2|5253.7|5251.03|5249.53|4135
1750923600000|2025-06-26 07:40:00|5252.27|5250.77|5257.18|5255.68|5259.21|5257.71|5249.84|5248.34|2892
1750923900000|2025-06-26 07:45:00|5258.18|5256.68|5261.77|5260.27|5261.77|5260.27|5257.18|5255.68|2542
1750924200000|2025-06-26 07:50:00|5261.24|5259.74|5256.65|5255.15|5262.24|5260.74|5255.49|5253.99|1418
1750924500000|2025-06-26 07:55:00|5255.65|5254.15|5257.65|5256.15|5257.65|5256.15|5254.65|5253.15|1396
1750924800000|2025-06-26 08:00:00|5258.01|5256.51|5259.66|5258.16|5260.66|5259.16|5256.66|5255.16|1783
1750925100000|2025-06-26 08:05:00|5260.66|5259.16|5258.85|5257.35|5262.66|5261.16|5258.85|5257.35|3052
1750925400000|2025-06-26 08:10:00|5258.4|5256.9|5258.45|5256.95|5262.4|5260.9|5257.45|5255.95|4280
1750925700000|2025-06-26 08:15:00|5257.45|5255.95|5262.61|5261.11|5262.61|5261.11|5257.45|5255.95|1683
1750926000000|2025-06-26 08:20:00|5262.68|5261.18|5261.64|5260.14|5263.64|5262.14|5260.54|5259.04|1450
1750926300000|2025-06-26 08:25:00|5260.64|5259.14|5260.71|5259.21|5261.64|5260.14|5257.72|5256.22|2293
1750926600000|2025-06-26 08:30:00|5260.98|5259.48|5260.08|5258.58|5261.08|5259.58|5259.08|5257.58|1030
1750926900000|2025-06-26 08:35:00|5261.08|5259.58|5259.35|5257.85|5261.08|5259.58|5259.35|5257.85|3276
1750927200000|2025-06-26 08:40:00|5259.31|5257.81|5262.36|5260.86|5262.43|5260.93|5259.31|5257.81|638
1750927500000|2025-06-26 08:45:00|5262.86|5261.36|5261.91|5260.41|5263.8|5262.3|5261.8|5260.3|1031
1750927800000|2025-06-26 08:50:00|5261.81|5260.31|5258.66|5257.16|5263.81|5262.31|5257.81|5256.31|2955
1750928100000|2025-06-26 08:55:00|5257.66|5256.16|5260.75|5259.25|5261.66|5260.16|5257.66|5256.16|1812
1750928400000|2025-06-26 09:00:00|5260.96|5259.46|5262.96|5261.46|5262.96|5261.46|5260.96|5259.46|1279
1750928700000|2025-06-26 09:05:00|5261.96|5260.46|5261.91|5260.41|5263.96|5262.46|5260.96|5259.46|1921
1750929000000|2025-06-26 09:10:00|5261.56|5260.06|5261.71|5260.21|5263.28|5261.78|5261.28|5259.78|1381
1750929300000|2025-06-26 09:15:00|5262.21|5260.71|5261.6|5260.1|5264.6|5263.1|5261.6|5260.1|944
1750929600000|2025-06-26 09:20:00|5261.63|5260.13|5262.7|5261.2|5263.7|5262.2|5261.63|5260.13|1095
1750929900000|2025-06-26 09:25:00|5261.7|5260.2|5257.66|5256.16|5261.7|5260.2|5257.66|5256.16|1099
1750930200000|2025-06-26 09:30:00|5257.95|5256.45|5258.91|5257.41|5258.98|5257.48|5254.98|5253.48|4371
1750930500000|2025-06-26 09:35:00|5259.91|5258.41|5255.94|5254.44|5259.91|5258.41|5255.94|5254.44|600
1750930800000|2025-06-26 09:40:00|5256.04|5254.54|5259.24|5257.74|5259.24|5257.74|5256.04|5254.54|2745
1750931100000|2025-06-26 09:45:00|5258.24|5256.74|5259.24|5257.74|5260.24|5258.74|5258.24|5256.74|1611
1750931400000|2025-06-26 09:50:00|5260.24|5258.74|5262.24|5260.74|5262.24|5260.74|5260.24|5258.74|4813
1750931700000|2025-06-26 09:55:00|5263.24|5261.74|5262.24|5260.74|5264.24|5262.74|5262.24|5260.74|1022
1750932000000|2025-06-26 10:00:00|5261.9|5260.4|5262.9|5261.4|5263.9|5262.4|5261.9|5260.4|4832
1750932300000|2025-06-26 10:05:00|5263.9|5262.4|5264.22|5262.72|5265.09|5263.59|5262.9|5261.4|572
1750932600000|2025-06-26 10:10:00|5264.2|5262.7|5265.2|5263.7|5266.2|5264.7|5264.2|5262.7|4040
1750932900000|2025-06-26 10:15:00|5265.04|5263.54|5264.72|5263.22|5265.04|5263.54|5261.87|5260.37|1535
1750933200000|2025-06-26 10:20:00|5264.67|5263.17|5266.18|5264.68|5267.18|5265.68|5264.67|5263.17|1246
1750933500000|2025-06-26 10:25:00|5267.18|5265.68|5263.9|5262.4|5267.18|5265.68|5263.9|5262.4|649
1750933800000|2025-06-26 10:30:00|5264|5262.5|5264|5262.5|5265|5263.5|5263|5261.5|3996
1750934100000|2025-06-26 10:35:00|5263|5261.5|5259.86|5258.36|5264|5262.5|5259.86|5258.36|1470
1750934400000|2025-06-26 10:40:00|5260.09|5258.59|5255.91|5254.41|5260.09|5258.59|5255.91|5254.41|1553
1750934700000|2025-06-26 10:45:00|5256.91|5255.41|5255.9|5254.4|5257.9|5256.4|5254.9|5253.4|1470
1750935000000|2025-06-26 10:50:00|5255.96|5254.46|5249|5247.5|5256.91|5255.41|5249|5247.5|2746
1750935300000|2025-06-26 10:55:00|5250|5248.5|5253.85|5252.35|5254.85|5253.35|5250|5248.5|2981
1750935600000|2025-06-26 11:00:00|5253.92|5252.42|5253.92|5252.42|5254.92|5253.42|5251.92|5250.42|2414
1750935900000|2025-06-26 11:05:00|5252.92|5251.42|5254.92|5253.42|5254.92|5253.42|5252.92|5251.42|1344
1750936200000|2025-06-26 11:10:00|5254.59|5253.09|5257.93|5256.43|5258.59|5257.09|5254.59|5253.09|1323
1750936500000|2025-06-26 11:15:00|5258.93|5257.43|5259.93|5258.43|5260.93|5259.43|5256.93|5255.43|812
1750936800000|2025-06-26 11:20:00|5259.42|5257.92|5257.42|5255.92|5259.42|5257.92|5257.42|5255.92|1269
1750937100000|2025-06-26 11:25:00|5256.42|5254.92|5255.42|5253.92|5257.42|5255.92|5254.42|5252.92|1623
1750937400000|2025-06-26 11:30:00|5256.19|5254.69|5255.19|5253.69|5256.19|5254.69|5253.19|5251.69|1936
1750937700000|2025-06-26 11:35:00|5256.19|5254.69|5253.19|5251.69|5256.19|5254.69|5253.19|5251.69|924
1750938000000|2025-06-26 11:40:00|5253.21|5251.71|5251.01|5249.51|5253.21|5251.71|5250.01|5248.51|1727
1750938300000|2025-06-26 11:45:00|5250.01|5248.51|5252.01|5250.51|5253.01|5251.51|5250.01|5248.51|1763
1750938600000|2025-06-26 11:50:00|5251.94|5250.44|5254.85|5253.35|5255.85|5254.35|5251.94|5250.44|712
1750938900000|2025-06-26 11:55:00|5255.35|5253.85|5256.86|5255.36|5257.86|5256.36|5254.85|5253.35|1310
1750939200000|2025-06-26 12:00:00|5256.25|5254.75|5253.25|5251.75|5257.25|5255.75|5253.25|5251.75|2282
1750939500000|2025-06-26 12:05:00|5254.25|5252.75|5252.82|5251.32|5254.41|5252.91|5251.82|5250.32|1775
1750939800000|2025-06-26 12:10:00|5253.26|5251.76|5251.4|5249.9|5256.05|5254.55|5251.4|5249.9|1008
1750940100000|2025-06-26 12:15:00|5251.24|5249.74|5251.94|5250.44|5251.98|5250.48|5249.43|5247.93|1832
1750940400000|2025-06-26 12:20:00|5252.03|5250.53|5250.87|5249.37|5253.12|5251.62|5249.94|5248.44|838
1750940700000|2025-06-26 12:25:00|5250.82|5249.32|5251.22|5249.72|5253.57|5252.07|5250.22|5248.72|1231
1750941000000|2025-06-26 12:30:00|5251.15|5249.65|5243.82|5242.32|5254.31|5252.81|5240.67|5239.17|4016
1750941300000|2025-06-26 12:35:00|5243.78|5242.28|5250.54|5249.04|5250.74|5249.24|5241.24|5239.74|2972
1750941600000|2025-06-26 12:40:00|5250.61|5249.11|5245.65|5244.15|5251.11|5249.61|5245.15|5243.65|2363
1750941900000|2025-06-26 12:45:00|5246.15|5244.65|5244.44|5242.94|5247.19|5245.69|5242.86|5241.36|3221
1750942200000|2025-06-26 12:50:00|5244.46|5242.96|5237.38|5235.88|5244.8|5243.3|5237.38|5235.88|3731
1750942500000|2025-06-26 12:55:00|5238.38|5236.88|5240.09|5238.59|5241.91|5240.41|5238.38|5236.88|1959
1750942800000|2025-06-26 13:00:00|5240.22|5238.72|5242.94|5241.44|5242.94|5241.44|5238.99|5237.49|4700
1750943100000|2025-06-26 13:05:00|5243.94|5242.44|5240.3|5238.8|5244.1|5242.6|5238.48|5236.98|3073
1750943400000|2025-06-26 13:10:00|5240.31|5238.81|5243.94|5242.44|5245.13|5243.63|5239.46|5237.96|3063
1750943700000|2025-06-26 13:15:00|5244.94|5243.44|5242.04|5240.54|5244.95|5243.45|5241.73|5240.23|1982
1750944000000|2025-06-26 13:20:00|5241.97|5240.47|5241.79|5240.29|5243.18|5241.68|5240.56|5239.06|2136
1750944300000|2025-06-26 13:25:00|5242.79|5241.29|5240.1|5238.6|5242.95|5241.45|5238.98|5237.48|2897
1750944600000|2025-06-26 13:30:00|5240.08|5238.58|5238.85|5237.35|5240.08|5238.58|5234.84|5233.34|4012
1750944900000|2025-06-26 13:35:00|5239.85|5238.35|5236.77|5235.27|5239.85|5238.35|5235.77|5234.27|14708
1750945200000|2025-06-26 13:40:00|5236.79|5235.29|5233.79|5232.29|5237.79|5236.29|5230.79|5229.29|6432
1750945500000|2025-06-26 13:45:00|5234.79|5233.29|5224.79|5223.29|5234.79|5233.29|5222.82|5221.32|7987
1750945800000|2025-06-26 13:50:00|5225.4|5223.9|5229.44|5227.94|5230.44|5228.94|5225.4|5223.9|7305
1750946100000|2025-06-26 13:55:00|5230.44|5228.94|5232.44|5230.94|5233.44|5231.94|5228.44|5226.94|5947
1750946400000|2025-06-26 14:00:00|5231.39|5229.89|5237.89|5236.39|5238.89|5237.39|5231.39|5229.89|2683
1750946700000|2025-06-26 14:05:00|5236.89|5235.39|5239.98|5238.48|5240.98|5239.48|5236.89|5235.39|1614
1750947000000|2025-06-26 14:10:00|5239.62|5238.12|5239.58|5238.08|5240.62|5239.12|5237.58|5236.08|6777
1750947300000|2025-06-26 14:15:00|5239.7|5238.2|5239.7|5238.2|5244.7|5243.2|5239.7|5238.2|5728
1750947600000|2025-06-26 14:20:00|5240|5238.5|5234.85|5233.35|5242.94|5241.44|5234.85|5233.35|3704
1750947900000|2025-06-26 14:25:00|5235.85|5234.35|5240.79|5239.29|5241.79|5240.29|5235.85|5234.35|4373
1750948200000|2025-06-26 14:30:00|5240.68|5239.18|5244.72|5243.22|5244.74|5243.24|5240.68|5239.18|7554
1750948500000|2025-06-26 14:35:00|5243.72|5242.22|5247.74|5246.24|5248.74|5247.24|5243.72|5242.22|8698
1750948800000|2025-06-26 14:40:00|5247.47|5245.97|5249.47|5247.97|5250.47|5248.97|5246.47|5244.97|3479
1750949100000|2025-06-26 14:45:00|5249.45|5247.95|5250.54|5249.04|5251.88|5250.38|5249.18|5247.68|4731
1750949400000|2025-06-26 14:50:00|5249.54|5248.04|5248.54|5247.04|5250.54|5249.04|5247.63|5246.13|3902
1750949700000|2025-06-26 14:55:00|5247.54|5246.04|5244.95|5243.45|5248.85|5247.35|5244.95|5243.45|2373
1750950000000|2025-06-26 15:00:00|5245.06|5243.56|5246.5|5245|5246.5|5245|5243.06|5241.56|1889
1750950300000|2025-06-26 15:05:00|5245.5|5244|5249.34|5247.84|5251.99|5250.49|5245.5|5244|2666
1750950600000|2025-06-26 15:10:00|5249.16|5247.66|5244.82|5243.32|5250.16|5248.66|5244.71|5243.21|3764
1750950900000|2025-06-26 15:15:00|5245.82|5244.32|5245.89|5244.39|5246.82|5245.32|5244.58|5243.08|2844
1750951200000|2025-06-26 15:20:00|5245.98|5244.48|5245.41|5243.91|5247.04|5245.54|5245.04|5243.54|9370
1750951500000|2025-06-26 15:25:00|5246.09|5244.59|5244.57|5243.07|5247.09|5245.59|5243.57|5242.07|12249
1750951800000|2025-06-26 15:30:00|5243.57|5242.07|5241.54|5240.04|5243.57|5242.07|5239.6|5238.1|27131
1750952100000|2025-06-26 15:35:00|5242.54|5241.04|5243.57|5242.07|5244.54|5243.04|5242.5|5241|17751
1750952400000|2025-06-26 15:40:00|5242.57|5241.07|5243.5|5242|5244.57|5243.07|5242.57|5241.07|4691
1750952700000|2025-06-26 15:45:00|5244.5|5243|5243.53|5242.03|5245.58|5244.08|5243.5|5242|2220
1750953000000|2025-06-26 15:50:00|5244.53|5243.03|5247.95|5246.45|5248.95|5247.45|5243.53|5242.03|8290
1750953300000|2025-06-26 15:55:00|5248.26|5246.76|5248.05|5246.55|5248.26|5246.76|5248.05|5246.55|952
1750953600000|2025-06-26 16:00:00|5249.05|5247.55|5251.91|5250.41|5251.91|5250.41|5249.05|5247.55|2562
1750953900000|2025-06-26 16:05:00|5252.41|5250.91|5251.84|5250.34|5252.91|5251.41|5249.91|5248.41|1360
1750954200000|2025-06-26 16:10:00|5251.85|5250.35|5249.78|5248.28|5252.81|5251.31|5249.78|5248.28|1136
1750954500000|2025-06-26 16:15:00|5249.83|5248.33|5250.53|5249.03|5251.84|5250.34|5249.83|5248.33|728
1750954800000|2025-06-26 16:20:00|5250.3|5248.8|5250.4|5248.9|5251.4|5249.9|5250.3|5248.8|596
1750955100000|2025-06-26 16:25:00|5249.4|5247.9|5249.5|5248|5251.5|5250|5249.4|5247.9|729
1750955400000|2025-06-26 16:30:00|5249.68|5248.18|5249.68|5248.18|5250.68|5249.18|5249.68|5248.18|556
1750955700000|2025-06-26 16:35:00|5248.68|5247.18|5246.68|5245.18|5248.68|5247.18|5246.68|5245.18|301
1750956000000|2025-06-26 16:40:00|5247.68|5246.18|5247.7|5246.2|5248.8|5247.3|5246.66|5245.16|962
1750956300000|2025-06-26 16:45:00|5248.2|5246.7|5249.76|5248.26|5249.76|5248.26|5247.7|5246.2|626
1750956600000|2025-06-26 16:50:00|5248.76|5247.26|5248.79|5247.29|5249.84|5248.34|5248.76|5247.26|492
1750956900000|2025-06-26 16:55:00|5249.29|5247.79|5249.79|5248.29|5249.79|5248.29|5248.79|5247.29|298
1750957200000|2025-06-26 17:00:00|5250.79|5249.29|5250.79|5249.29|5251.79|5250.29|5249.79|5248.29|352
1750957500000|2025-06-26 17:05:00|5251.79|5250.29|5252.61|5251.11|5252.61|5251.11|5250.79|5249.29|404
1750957800000|2025-06-26 17:10:00|5253.11|5251.61|5253.71|5252.21|5253.8|5252.3|5252.61|5251.11|675
1750958100000|2025-06-26 17:15:00|5252.71|5251.21|5253.64|5252.14|5254.75|5253.25|5251.75|5250.25|783
1750958400000|2025-06-26 17:20:00|5254.64|5253.14|5253.57|5252.07|5254.69|5253.19|5253.57|5252.07|279
1750958700000|2025-06-26 17:25:00|5252.57|5251.07|5252.07|5250.57|5253.37|5251.87|5251.07|5249.57|201
1750959000000|2025-06-26 17:30:00|5253.07|5251.57|5252.97|5251.47|5254.2|5252.7|5252.2|5250.7|583
1750959300000|2025-06-26 17:35:00|5253.97|5252.47|5253.81|5252.31|5253.97|5252.47|5252.81|5251.31|129
1750959600000|2025-06-26 17:40:00|5253.31|5251.81|5254.16|5252.66|5254.16|5252.66|5252.81|5251.31|192
1750959900000|2025-06-26 17:45:00|5253.16|5251.66|5253.07|5251.57|5254.16|5252.66|5253.07|5251.57|307
1750960200000|2025-06-26 17:50:00|5252.89|5251.39|5251.86|5250.36|5252.89|5251.39|5251.73|5250.23|63
1750960500000|2025-06-26 17:55:00|5252.05|5250.55|5251.41|5249.91|5252.75|5251.25|5251.41|5249.91|178
1750960800000|2025-06-26 18:00:00|5252.41|5250.91|5252.41|5250.91|5252.41|5250.91|5252.41|5250.91|65
1750961100000|2025-06-26 18:05:00|5253.41|5251.91|5254.55|5253.05|5256.41|5254.91|5252.41|5250.91|3364
1750961400000|2025-06-26 18:10:00|5255.55|5254.05|5255.77|5254.27|5255.94|5254.44|5253.42|5251.92|387
1750961700000|2025-06-26 18:15:00|5255.95|5254.45|5255.11|5253.61|5256.95|5255.45|5253.92|5252.42|560
1750962000000|2025-06-26 18:20:00|5256.11|5254.61|5257.4|5255.9|5257.4|5255.9|5256.11|5254.61|380
1750962300000|2025-06-26 18:25:00|5256.9|5255.4|5254.22|5252.72|5257.4|5255.9|5254.22|5252.72|464
1750962600000|2025-06-26 18:30:00|5254.72|5253.22|5255.62|5254.12|5255.62|5254.12|5254.22|5252.72|152
1750962900000|2025-06-26 18:35:00|5255.51|5254.01|5255.51|5254.01|5255.51|5254.01|5254.51|5253.01|161
1750963200000|2025-06-26 18:40:00|5255.61|5254.11|5255.73|5254.23|5255.73|5254.23|5254.61|5253.11|61
1750963500000|2025-06-26 18:45:00|5255.61|5254.11|5253.61|5252.11|5256.61|5255.11|5252.61|5251.11|706
1750963800000|2025-06-26 18:50:00|5254.11|5252.61|5254.61|5253.11|5255.61|5254.11|5253.61|5252.11|620
1750964100000|2025-06-26 18:55:00|5255.11|5253.61|5256.61|5255.11|5256.61|5255.11|5254.61|5253.11|147
1750964400000|2025-06-26 19:00:00|5257.61|5256.11|5258.61|5257.11|5259.61|5258.11|5257.61|5256.11|483
1750964700000|2025-06-26 19:05:00|5258.11|5256.61|5258.61|5257.11|5258.61|5257.11|5257.61|5256.11|181
1750965000000|2025-06-26 19:10:00|5259.61|5258.11|5258.53|5257.03|5259.68|5258.18|5258.53|5257.03|229
1750965300000|2025-06-26 19:15:00|5257.53|5256.03|5259.39|5257.89|5259.39|5257.89|5257.53|5256.03|375
1750965600000|2025-06-26 19:20:00|5259.16|5257.66|5260.89|5259.39|5260.89|5259.39|5259.16|5257.66|456
1750965900000|2025-06-26 19:25:00|5260.39|5258.89|5260.55|5259.05|5261.55|5260.05|5259.55|5258.05|829
1750966200000|2025-06-26 19:30:00|5259.55|5258.05|5260.23|5258.73|5261.55|5260.05|5259.55|5258.05|571
1750966500000|2025-06-26 19:35:00|5260.38|5258.88|5260.15|5258.65|5260.52|5259.02|5259.38|5257.88|762
1750966800000|2025-06-26 19:40:00|5260.3|5258.8|5258.9|5257.4|5260.3|5258.8|5257.9|5256.4|373
1750967100000|2025-06-26 19:45:00|5257.9|5256.4|5258.92|5257.42|5259.11|5257.61|5257.77|5256.27|515
1750967400000|2025-06-26 19:50:00|5259.92|5258.42|5262.86|5261.36|5264.01|5262.51|5259.92|5258.42|2219
1750967700000|2025-06-26 19:55:00|5261.86|5260.36|5264.89|5263.39|5266.89|5265.39|5261.86|5260.36|2927
1750968000000|2025-06-26 20:00:00|5267.71|5264.71|5262.61|5259.61|5267.71|5264.71|5261.41|5258.41|31
1750968300000|2025-06-26 20:05:00|5262.81|5259.81|5263.31|5260.31|5264.01|5261.01|5262.31|5259.31|0
1750968600000|2025-06-26 20:10:00|5263.51|5260.51|5262.11|5259.11|5263.51|5260.51|5262.11|5259.11|0
1750968900000|2025-06-26 20:15:00|5262.31|5259.31|5264.01|5261.01|5264.21|5261.21|5261.61|5258.61|0
1750969200000|2025-06-26 20:20:00|5263.71|5260.71|5265.41|5262.41|5266.11|5263.11|5263.01|5260.01|0
1750969500000|2025-06-26 20:25:00|5265.11|5262.11|5265.11|5262.11|5265.41|5262.41|5264.41|5261.41|0
1750969800000|2025-06-26 20:30:00|5264.91|5261.91|5266.11|5263.11|5266.11|5263.11|5264.41|5261.41|0
1750970100000|2025-06-26 20:35:00|5266.31|5263.31|5266.51|5263.51|5266.51|5263.51|5265.61|5262.61|0
1750970400000|2025-06-26 20:40:00|5266.31|5263.31|5266.81|5263.81|5267.21|5264.21|5266.11|5263.11|0
1750970700000|2025-06-26 20:45:00|5266.51|5263.51|5267.21|5264.21|5267.91|5264.91|5266.51|5263.51|0
1750971000000|2025-06-26 20:50:00|5267.01|5264.01|5266.51|5263.51|5267.71|5264.71|5266.51|5263.51|0
1750971300000|2025-06-26 20:55:00|5266.81|5263.81|5267.31|5264.31|5267.51|5264.51|5265.81|5262.81|0
1750971600000|2025-06-26 21:00:00|5267.11|5264.11|5267.4|5264.4|5267.4|5264.4|5266.81|5263.81|0
1750971900000|2025-06-26 21:05:00|5267.8|5264.8|5267.6|5264.6|5268.1|5265.1|5267.5|5264.5|0
1750972200000|2025-06-26 21:10:00|5267.8|5264.8|5268|5265|5268.5|5265.5|5267.8|5264.8|0
1750972500000|2025-06-26 21:15:00|5268.5|5265.5|5268.9|5265.9|5268.9|5265.9|5267.7|5264.7|0
1750972800000|2025-06-26 21:20:00|5269.2|5266.2|5269.2|5266.2|5269.2|5266.2|5268.4|5265.4|0
1750973100000|2025-06-26 21:25:00|5269.1|5266.1|5269.3|5266.3|5269.3|5266.3|5268.7|5265.7|0
1750973400000|2025-06-26 21:30:00|5269.4|5266.4|5270.4|5267.4|5270.4|5267.4|5269.4|5266.4|0
1750973700000|2025-06-26 21:35:00|5270.5|5267.5|5270.6|5267.6|5271.3|5268.3|5270.5|5267.5|0
1750974000000|2025-06-26 21:40:00|5270.7|5267.7|5270.6|5267.6|5271|5268|5270.3|5267.3|0
1750974300000|2025-06-26 21:45:00|5270.8|5267.8|5269.1|5266.1|5270.8|5267.8|5268.9|5265.9|0
1750974600000|2025-06-26 21:50:00|5269.9|5266.9|5269.8|5266.8|5270.4|5267.4|5269.7|5266.7|0
1750974900000|2025-06-26 21:55:00|5270|5267|5270.3|5267.3|5270.5|5267.5|5269.8|5266.8|0
1750975200000|2025-06-26 22:00:00|5269.5|5266.5|5269.5|5266.5|5271.9|5268.9|5267.1|5264.1|0
1750975500000|2025-06-26 22:05:00|5270|5267|5272|5269|5272.4|5269.4|5269.1|5266.1|0
1750975800000|2025-06-26 22:10:00|5272.1|5269.1|5270.6|5267.6|5272.9|5269.9|5270.2|5267.2|0
1750976100000|2025-06-26 22:15:00|5270.7|5267.7|5271.9|5268.9|5272.1|5269.1|5270.2|5267.2|0
1750976400000|2025-06-26 22:20:00|5272.1|5269.1|5273.1|5270.1|5273.3|5270.3|5271.4|5268.4|0
1750976700000|2025-06-26 22:25:00|5273.2|5270.2|5274.7|5271.7|5276.3|5273.3|5272.4|5269.4|0
1750977000000|2025-06-26 22:30:00|5274.5|5271.5|5273.8|5270.8|5274.7|5271.7|5273.3|5270.3|0
1750977300000|2025-06-26 22:35:00|5273.9|5270.9|5273.8|5270.8|5274.9|5271.9|5273.3|5270.3|0
1750977600000|2025-06-26 22:40:00|5273.6|5270.6|5272.6|5269.6|5274.8|5271.8|5272.5|5269.5|0
1750977900000|2025-06-26 22:45:00|5272.5|5269.5|5273.1|5270.1|5273.5|5270.5|5272.4|5269.4|0
1750978200000|2025-06-26 22:50:00|5273.3|5270.3|5273.3|5270.3|5274.1|5271.1|5272.8|5269.8|0
1750978500000|2025-06-26 22:55:00|5273.5|5270.5|5272.6|5269.6|5273.8|5270.8|5272.4|5269.4|0
1750978800000|2025-06-26 23:00:00|5272.4|5269.4|5272.6|5269.6|5273.8|5270.8|5271.9|5268.9|0
1750979100000|2025-06-26 23:05:00|5272.1|5269.1|5271.8|5268.8|5272.1|5269.1|5270.9|5267.9|0
1750979400000|2025-06-26 23:10:00|5271.4|5268.4|5269.8|5266.8|5271.4|5268.4|5269.5|5266.5|0
1750979700000|2025-06-26 23:15:00|5269.5|5266.5|5269.1|5266.1|5269.8|5266.8|5268.6|5265.6|0
1750980000000|2025-06-26 23:20:00|5269.2|5266.2|5270.4|5267.4|5270.9|5267.9|5269.1|5266.1|0
1750980300000|2025-06-26 23:25:00|5270.2|5267.2|5270.5|5267.5|5271.1|5268.1|5269.3|5266.3|0
1750980600000|2025-06-26 23:30:00|5270.6|5267.6|5270|5267|5270.7|5267.7|5269.1|5266.1|0
1750980900000|2025-06-26 23:35:00|5269.9|5266.9|5269.3|5266.3|5270.1|5267.1|5269.1|5266.1|0
1750981200000|2025-06-26 23:40:00|5269.2|5266.2|5270|5267|5270.2|5267.2|5268.8|5265.8|0
1750981500000|2025-06-26 23:45:00|5269.8|5266.8|5269.3|5266.3|5270.5|5267.5|5269.3|5266.3|0
1750981800000|2025-06-26 23:50:00|5269.4|5266.4|5269.5|5266.5|5269.8|5266.8|5267.2|5264.2|0
1750982100000|2025-06-26 23:55:00|5269.7|5266.7|5268.4|5265.4|5269.8|5266.8|5268.2|5265.2|0
1750982400000|2025-06-27 00:00:00|5268.6|5265.6|5268.4|5265.4|5270|5267|5268.1|5265.1|0
1750982700000|2025-06-27 00:05:00|5268.6|5265.6|5270.2|5267.2|5271.2|5268.2|5268.6|5265.6|0
1750983000000|2025-06-27 00:10:00|5270.4|5267.4|5267.2|5264.2|5270.7|5267.7|5267|5264|0
1750983300000|2025-06-27 00:15:00|5267.3|5264.3|5277.89|5275.89|5277.89|5275.89|5267.2|5264.2|766
1750983600000|2025-06-27 00:20:00|5278.39|5276.39|5277.57|5275.57|5279.89|5277.89|5277.57|5275.57|201
1750983900000|2025-06-27 00:25:00|5278.57|5276.57|5278.42|5276.42|5280.18|5278.18|5276.57|5274.57|241
1750984200000|2025-06-27 00:30:00|5279.42|5277.42|5280.39|5278.39|5280.92|5278.92|5277.16|5275.16|157
1750984500000|2025-06-27 00:35:00|5279.39|5277.39|5278.97|5276.97|5279.97|5277.97|5277.97|5275.97|66
1750984800000|2025-06-27 00:40:00|5277.97|5275.97|5274.97|5272.97|5277.97|5275.97|5274.97|5272.97|46
1750985100000|2025-06-27 00:45:00|5273.97|5271.97|5274.73|5272.73|5276.73|5274.73|5272.76|5270.76|76
1750985400000|2025-06-27 00:50:00|5274.23|5272.23|5272.88|5270.88|5274.23|5272.23|5272.38|5270.38|40
1750985700000|2025-06-27 00:55:00|5272.38|5270.38|5271.88|5269.88|5272.88|5270.88|5271.88|5269.88|41
1750986000000|2025-06-27 01:00:00|5271.38|5269.38|5272.88|5270.88|5272.88|5270.88|5270.88|5268.88|44
1750986300000|2025-06-27 01:05:00|5272.38|5270.38|5270.56|5268.56|5272.88|5270.88|5269.88|5267.88|80
1750986600000|2025-06-27 01:10:00|5270.06|5268.06|5269.4|5267.4|5271.26|5269.26|5269.4|5267.4|35
1750986900000|2025-06-27 01:15:00|5269.26|5267.26|5270.22|5268.22|5270.39|5268.39|5269.22|5267.22|76
1750987200000|2025-06-27 01:20:00|5269.22|5267.22|5268.74|5266.74|5269.35|5267.35|5267.74|5265.74|31
1750987500000|2025-06-27 01:25:00|5268.24|5266.24|5270.94|5268.94|5270.94|5268.94|5267.98|5265.98|54
1750987800000|2025-06-27 01:30:00|5268.94|5266.94|5269.92|5267.92|5270.13|5268.13|5268.94|5266.94|54
1750988100000|2025-06-27 01:35:00|5270.92|5268.92|5268.87|5266.87|5270.92|5268.92|5267.92|5265.92|27
1750988400000|2025-06-27 01:40:00|5268.37|5266.37|5271.62|5269.62|5271.62|5269.62|5268.37|5266.37|82
1750988700000|2025-06-27 01:45:00|5272.62|5270.62|5272.3|5270.3|5273.3|5271.3|5272.3|5270.3|68
1750989000000|2025-06-27 01:50:00|5272.58|5270.58|5274.58|5272.58|5274.58|5272.58|5272.58|5270.58|86
1750989300000|2025-06-27 01:55:00|5274.08|5272.08|5272.58|5270.58|5274.58|5272.58|5271.58|5269.58|55
1750989600000|2025-06-27 02:00:00|5272.08|5270.08|5273.58|5271.58|5273.58|5271.58|5272.08|5270.08|18
1750989900000|2025-06-27 02:05:00|5273.08|5271.08|5273.54|5271.54|5273.75|5271.75|5272.08|5270.08|65
1750990200000|2025-06-27 02:10:00|5273.04|5271.04|5273.85|5271.85|5273.85|5271.85|5272.54|5270.54|56
1750990500000|2025-06-27 02:15:00|5274.35|5272.35|5274.58|5272.58|5275.85|5273.85|5274.35|5272.35|43
1750990800000|2025-06-27 02:20:00|5274.86|5272.86|5273.03|5271.03|5275.86|5273.86|5272.86|5270.86|31
1750991100000|2025-06-27 02:25:00|5273.24|5271.24|5273.27|5271.27|5273.39|5271.39|5273.24|5271.24|9
1750991400000|2025-06-27 02:30:00|5274.27|5272.27|5272.39|5270.39|5274.27|5272.27|5272.27|5270.27|32
1750991700000|2025-06-27 02:35:00|5272.24|5270.24|5270.6|5268.6|5272.24|5270.24|5270.6|5268.6|39
1750992000000|2025-06-27 02:40:00|5270.36|5268.36|5271.86|5269.86|5272.03|5270.03|5270.36|5268.36|9
1750992300000|2025-06-27 02:45:00|5272.86|5270.86|5272.22|5270.22|5273.26|5271.26|5271.6|5269.6|140
1750992600000|2025-06-27 02:50:00|5273.22|5271.22|5273.4|5271.4|5273.4|5271.4|5273.22|5271.22|35
1750992900000|2025-06-27 02:55:00|5272.9|5270.9|5272.4|5270.4|5273.4|5271.4|5272.4|5270.4|40
1750993200000|2025-06-27 03:00:00|5272.9|5270.9|5273.9|5271.9|5274.4|5272.4|5272.9|5270.9|37
1750993500000|2025-06-27 03:05:00|5274.4|5272.4|5273.4|5271.4|5274.4|5272.4|5272.4|5270.4|76
1750993800000|2025-06-27 03:10:00|5272.4|5270.4|5271.4|5269.4|5272.4|5270.4|5271.4|5269.4|66
1750994100000|2025-06-27 03:15:00|5272.9|5270.9|5272.4|5270.4|5273.4|5271.4|5272.4|5270.4|125
1750994400000|2025-06-27 03:20:00|5273.4|5271.4|5272.4|5270.4|5273.4|5271.4|5272.4|5270.4|47
1750994700000|2025-06-27 03:25:00|5273.4|5271.4|5273.4|5271.4|5273.4|5271.4|5273.4|5271.4|33
1750995000000|2025-06-27 03:30:00|5274.4|5272.4|5275.4|5273.4|5276.4|5274.4|5274.4|5272.4|197
1750995300000|2025-06-27 03:35:00|5276.4|5274.4|5275.4|5273.4|5276.4|5274.4|5275.4|5273.4|47
1750995600000|2025-06-27 03:40:00|5276.4|5274.4|5276.4|5274.4|5277.4|5275.4|5275.4|5273.4|92
1750995900000|2025-06-27 03:45:00|5275.4|5273.4|5274.4|5272.4|5275.4|5273.4|5274.4|5272.4|74
1750996200000|2025-06-27 03:50:00|||||||||61
1750996500000|2025-06-27 03:55:00|5275.4|5273.4|5275.4|5273.4|5275.4|5273.4|5275.4|5273.4|38
1750996800000|2025-06-27 04:00:00|5274.9|5272.9|5274.4|5272.4|5275.4|5273.4|5274.4|5272.4|53
1750997100000|2025-06-27 04:05:00|5275.4|5273.4|5275.4|5273.4|5275.4|5273.4|5275.4|5273.4|36
1750997400000|2025-06-27 04:10:00|5274.9|5272.9|5274.4|5272.4|5275.4|5273.4|5273.4|5271.4|226
1750997700000|2025-06-27 04:15:00|||||||||8
1750998000000|2025-06-27 04:20:00|||||||||21
1750998300000|2025-06-27 04:25:00|5273.4|5271.4|5272.4|5270.4|5273.4|5271.4|5272.4|5270.4|77
1750998600000|2025-06-27 04:30:00|5273.4|5271.4|5272.4|5270.4|5273.4|5271.4|5272.4|5270.4|86
1750998900000|2025-06-27 04:35:00|5273.4|5271.4|5273.4|5271.4|5273.4|5271.4|5273.4|5271.4|34
1750999200000|2025-06-27 04:40:00|||||||||3
1750999500000|2025-06-27 04:45:00|5272.4|5270.4|5272.4|5270.4|5272.4|5270.4|5272.4|5270.4|82
1750999800000|2025-06-27 04:50:00|5271.4|5269.4|5270.4|5268.4|5271.4|5269.4|5270.4|5268.4|179
1751000100000|2025-06-27 04:55:00|5269.9|5267.9|5269.4|5267.4|5269.9|5267.9|5269.4|5267.4|102
1751000400000|2025-06-27 05:00:00|5271.4|5269.4|5271.4|5269.4|5271.4|5269.4|5270.9|5268.9|59
1751000700000|2025-06-27 05:05:00|5270.9|5268.9|5271.4|5269.4|5271.4|5269.4|5270.4|5268.4|72
1751001000000|2025-06-27 05:10:00|5272.4|5270.4|5272.4|5270.4|5272.4|5270.4|5271.4|5269.4|157
1751001300000|2025-06-27 05:15:00|5272.48|5270.48|5271.09|5269.09|5272.66|5270.66|5270.19|5268.19|44
1751001600000|2025-06-27 05:20:00|5270.83|5268.83|5270.76|5268.76|5271.99|5269.99|5269.17|5267.17|264
1751001900000|2025-06-27 05:25:00|5269.76|5267.76|5270.91|5268.91|5273.19|5271.19|5268.98|5266.98|79
1751002200000|2025-06-27 05:30:00|5271.03|5269.03|5273.09|5271.09|5273.34|5271.34|5271.03|5269.03|39
1751002500000|2025-06-27 05:35:00|5272.87|5270.87|5273.74|5271.74|5274.39|5272.39|5271.17|5269.17|307
1751002800000|2025-06-27 05:40:00|5273.95|5271.95|5274.26|5272.26|5275.34|5273.34|5273.1|5271.1|43
1751003100000|2025-06-27 05:45:00|5274.5|5272.5|5276.78|5274.78|5277.28|5275.28|5274.5|5272.5|515
1751003400000|2025-06-27 05:50:00|5277.78|5275.78|5274.78|5272.78|5277.78|5275.78|5273.78|5271.78|476
1751003700000|2025-06-27 05:55:00|5274.28|5272.28|5273.78|5271.78|5275.78|5273.78|5272.78|5270.78|409
1751004000000|2025-06-27 06:00:00|5273.51|5272.01|5276.97|5275.47|5276.97|5275.47|5271.51|5270.01|697
1751004300000|2025-06-27 06:05:00|5277.97|5276.47|5279.97|5278.47|5279.97|5278.47|5277.47|5275.97|475
1751004600000|2025-06-27 06:10:00|5280.97|5279.47|5283.91|5282.41|5286.91|5285.41|5279.97|5278.47|2826
1751004900000|2025-06-27 06:15:00|5284.91|5283.41|5284.91|5283.41|5286.91|5285.41|5284.91|5283.41|917
1751005200000|2025-06-27 06:20:00|5283.91|5282.41|5285.98|5284.48|5285.98|5284.48|5283.91|5282.41|1184
1751005500000|2025-06-27 06:25:00|5284.98|5283.48|5285.98|5284.48|5285.98|5284.48|5284.98|5283.48|538
1751005800000|2025-06-27 06:30:00|5286.98|5285.48|5289.86|5288.36|5290.48|5288.98|5286.98|5285.48|1464
1751006100000|2025-06-27 06:35:00|5290.86|5289.36|5290.14|5288.64|5291.2|5289.7|5288.64|5287.14|946
1751006400000|2025-06-27 06:40:00|5291.14|5289.64|5293.19|5291.69|5293.19|5291.69|5291.14|5289.64|875
1751006700000|2025-06-27 06:45:00|5292.19|5290.69|5286.78|5285.28|5292.19|5290.69|5285.78|5284.28|1290
1751007000000|2025-06-27 06:50:00|5285.78|5284.28|5287.78|5286.28|5287.78|5286.28|5285.78|5284.28|574
1751007300000|2025-06-27 06:55:00|5286.78|5285.28|5286.34|5284.84|5289.78|5288.28|5284.78|5283.28|2207
1751007600000|2025-06-27 07:00:00|5288.84|5287.34|5286.84|5285.34|5289.84|5288.34|5284.84|5283.34|7142
1751007900000|2025-06-27 07:05:00|5285.84|5284.34|5285.84|5284.34|5286.84|5285.34|5283.84|5282.34|4017
1751008200000|2025-06-27 07:10:00|5284.84|5283.34|5287.45|5285.95|5288.49|5286.99|5283.84|5282.34|1736
1751008500000|2025-06-27 07:15:00|5286.45|5284.95|5291.56|5290.06|5291.56|5290.06|5285.41|5283.91|2836
1751008800000|2025-06-27 07:20:00|5290.85|5289.35|5295.33|5293.83|5298.87|5297.37|5290.85|5289.35|5488
1751009100000|2025-06-27 07:25:00|5294.33|5292.83|5299.35|5297.85|5300.45|5298.95|5293.83|5292.33|2956
1751009400000|2025-06-27 07:30:00|5299.87|5298.37|5298.81|5297.31|5304.04|5302.54|5297.81|5296.31|6420
1751009700000|2025-06-27 07:35:00|5299.81|5298.31|5295.17|5293.67|5300.01|5298.51|5295.01|5293.51|2984
1751010000000|2025-06-27 07:40:00|5295.09|5293.59|5295.29|5293.79|5296.09|5294.59|5291.29|5289.79|3227
1751010300000|2025-06-27 07:45:00|5295.16|5293.66|5294.02|5292.52|5295.16|5293.66|5291.02|5289.52|2120
1751010600000|2025-06-27 07:50:00|5294.44|5292.94|5296.24|5294.74|5296.44|5294.94|5293.27|5291.77|2512
1751010900000|2025-06-27 07:55:00|5297.24|5295.74|5300.27|5298.77|5300.27|5298.77|5296.24|5294.74|1943
1751011200000|2025-06-27 08:00:00|5300.07|5298.57|5297.66|5296.16|5301.07|5299.57|5296.07|5294.57|3370
1751011500000|2025-06-27 08:05:00|5296.66|5295.16|5296.51|5295.01|5299.09|5297.59|5296.15|5294.65|5726
1751011800000|2025-06-27 08:10:00|5296.52|5295.02|5302.52|5301.02|5303.52|5302.02|5296.52|5295.02|3390
1751012100000|2025-06-27 08:15:00|5303.02|5301.52|5300.48|5298.98|5303.52|5302.02|5299.4|5297.9|1839
1751012400000|2025-06-27 08:20:00|5300.23|5298.73|5298.72|5297.22|5301.23|5299.73|5297.72|5296.22|1201
1751012700000|2025-06-27 08:25:00|5297.72|5296.22|5295.83|5294.33|5298.22|5296.72|5295.72|5294.22|1199
1751013000000|2025-06-27 08:30:00|5295.96|5294.46|5292.96|5291.46|5298.04|5296.54|5292.96|5291.46|2435
1751013300000|2025-06-27 08:35:00|5291.96|5290.46|5295.24|5293.74|5296.24|5294.74|5291.31|5289.81|1390
1751013600000|2025-06-27 08:40:00|5295.38|5293.88|5295.58|5294.08|5297.58|5296.08|5295.38|5293.88|1210
1751013900000|2025-06-27 08:45:00|5296.58|5295.08|5298.59|5297.09|5298.73|5297.23|5296.58|5295.08|879
1751014200000|2025-06-27 08:50:00|5298.25|5296.75|5297.25|5295.75|5298.25|5296.75|5295.25|5293.75|1451
1751014500000|2025-06-27 08:55:00|5298.25|5296.75|5300.07|5298.57|5301.07|5299.57|5298.25|5296.75|1263
1751014800000|2025-06-27 09:00:00|5300.44|5298.94|5295.72|5294.22|5301.44|5299.94|5295.72|5294.22|2491
1751015100000|2025-06-27 09:05:00|5296.72|5295.22|5294.59|5293.09|5297.63|5296.13|5293.59|5292.09|1576
1751015400000|2025-06-27 09:10:00|5294.54|5293.04|5293.26|5291.76|5295.26|5293.76|5291.26|5289.76|1080
1751015700000|2025-06-27 09:15:00|5294.26|5292.76|5295.18|5293.68|5296.26|5294.76|5293.26|5291.76|1682
1751016000000|2025-06-27 09:20:00|5294.96|5293.46|5296.96|5295.46|5296.96|5295.46|5293.96|5292.46|1931
1751016300000|2025-06-27 09:25:00|5296.81|5295.31|5296.68|5295.18|5296.81|5295.31|5295.81|5294.31|1695
1751016600000|2025-06-27 09:30:00|5296.78|5295.28|5297.73|5296.23|5298.63|5297.13|5295.78|5294.28|3961
1751016900000|2025-06-27 09:35:00|5296.73|5295.23|5297.97|5296.47|5299.08|5297.58|5296.73|5295.23|1656
1751017200000|2025-06-27 09:40:00|5298.26|5296.76|5298.54|5297.04|5299.54|5298.04|5297.54|5296.04|436
1751017500000|2025-06-27 09:45:00|5297.54|5296.04|5296.83|5295.33|5298.83|5297.33|5296.83|5295.33|1124
1751017800000|2025-06-27 09:50:00|5296.75|5295.25|5296.83|5295.33|5297.83|5296.33|5294.84|5293.34|4529
1751018100000|2025-06-27 09:55:00|5295.83|5294.33|5295.83|5294.33|5295.83|5294.33|5292.83|5291.33|4887
1751018400000|2025-06-27 10:00:00|5296.83|5295.33|5292.93|5291.43|5297.83|5296.33|5288.93|5287.43|6101
1751018700000|2025-06-27 10:05:00|5293.93|5292.43|5288.56|5287.06|5293.93|5292.43|5287.9|5286.4|2389
1751019000000|2025-06-27 10:10:00|5289.05|5287.55|5287.91|5286.41|5289.96|5288.46|5286.25|5284.75|2796
1751019300000|2025-06-27 10:15:00|5286.91|5285.41|5290.04|5288.54|5291.04|5289.54|5286.91|5285.41|2183
1751019600000|2025-06-27 10:20:00|5289.57|5288.07|5291.57|5290.07|5292.72|5291.22|5289.57|5288.07|1564
1751019900000|2025-06-27 10:25:00|5290.57|5289.07|5290.37|5288.87|5291.92|5290.42|5289.57|5288.07|1177
1751020200000|2025-06-27 10:30:00|5290.54|5289.04|5290.67|5289.17|5292.67|5291.17|5289.5|5288|1550
1751020500000|2025-06-27 10:35:00|5291.67|5290.17|5292.67|5291.17|5293.67|5292.17|5290.67|5289.17|793
1751020800000|2025-06-27 10:40:00|5292.36|5290.86|5291.55|5290.05|5292.36|5290.86|5290.36|5288.86|657
1751021100000|2025-06-27 10:45:00|5292.55|5291.05|5293.4|5291.9|5294.55|5293.05|5292.55|5291.05|5862
1751021400000|2025-06-27 10:50:00|5293.75|5292.25|5294.91|5293.41|5294.91|5293.41|5292.74|5291.24|2505
1751021700000|2025-06-27 10:55:00|5293.91|5292.41|5294.67|5293.17|5295.9|5294.4|5293.67|5292.17|430
1751022000000|2025-06-27 11:00:00|5294.62|5293.12|5294.08|5292.58|5297.62|5296.12|5294.01|5292.51|2591
1751022300000|2025-06-27 11:05:00|5293.08|5291.58|5293.08|5291.58|5293.08|5291.58|5292.08|5290.58|1397
1751022600000|2025-06-27 11:10:00|5293.55|5292.05|5293.55|5292.05|5294.55|5293.05|5293.55|5292.05|896
1751022900000|2025-06-27 11:15:00|5292.55|5291.05|5293.55|5292.05|5294.55|5293.05|5291.55|5290.05|572
1751023200000|2025-06-27 11:20:00|5293.06|5291.56|5293.97|5292.47|5295.06|5293.56|5293.06|5291.56|780
1751023500000|2025-06-27 11:25:00|5294.97|5293.47|5293.97|5292.47|5294.97|5293.47|5293.97|5292.47|671
1751023800000|2025-06-27 11:30:00|5294.97|5293.47|5296.97|5295.47|5296.97|5295.47|5293.97|5292.47|1611
1751024100000|2025-06-27 11:35:00|5295.97|5294.47|5295.97|5294.47|5296.97|5295.47|5294.97|5293.47|919
1751024400000|2025-06-27 11:40:00|5295.99|5294.49|5296.99|5295.49|5297.99|5296.49|5295.99|5294.49|3586
1751024700000|2025-06-27 11:45:00|5297.99|5296.49|5298.03|5296.53|5298.99|5297.49|5296.99|5295.49|505
1751025000000|2025-06-27 11:50:00|5297.95|5296.45|5302.93|5301.43|5302.93|5301.43|5297.95|5296.45|1605
1751025300000|2025-06-27 11:55:00|5301.93|5300.43|5301.93|5300.43|5302.93|5301.43|5300.93|5299.43|923
1751025600000|2025-06-27 12:00:00|5301.74|5300.24|5299.24|5297.74|5302.74|5301.24|5298.74|5297.24|1981
1751025900000|2025-06-27 12:05:00|5298.74|5297.24|5296.74|5295.24|5299.74|5298.24|5296.74|5295.24|1615
1751026200000|2025-06-27 12:10:00|5297.02|5295.52|5297.57|5296.07|5299.02|5297.52|5295.88|5294.38|2635
1751026500000|2025-06-27 12:15:00|5297.72|5296.22|5299.49|5297.99|5300.49|5298.99|5297.72|5296.22|994
1751026800000|2025-06-27 12:20:00|5299.35|5297.85|5304.35|5302.85|5304.35|5302.85|5299.35|5297.85|4100
1751027100000|2025-06-27 12:25:00|5305.35|5303.85|5304.35|5302.85|5306.35|5304.85|5303.85|5302.35|2886
1751027400000|2025-06-27 12:30:00|5303.88|5302.38|5300.03|5298.53|5304.19|5302.69|5298.03|5296.53|3079
1751027700000|2025-06-27 12:35:00|5299.03|5297.53|5297.2|5295.7|5300.03|5298.53|5295.2|5293.7|1843
1751028000000|2025-06-27 12:40:00|5297.95|5296.45|5295.45|5293.95|5297.95|5296.45|5294.62|5293.12|1214
1751028300000|2025-06-27 12:45:00|5294.45|5292.95|5297.82|5296.32|5297.82|5296.32|5293.45|5291.95|1856
1751028600000|2025-06-27 12:50:00|5297.36|5295.86|5297.15|5295.65|5297.36|5295.86|5295.15|5293.65|942
1751028900000|2025-06-27 12:55:00|5297.65|5296.15|5297.15|5295.65|5298.15|5296.65|5295.65|5294.15|1464
1751029200000|2025-06-27 13:00:00|5297.19|5295.69|5297.19|5295.69|5298.19|5296.69|5296.19|5294.69|1057
1751029500000|2025-06-27 13:05:00|5298.19|5296.69|5297.02|5295.52|5299.19|5297.69|5297.02|5295.52|1800
1751029800000|2025-06-27 13:10:00|5297|5295.5|5301|5299.5|5301|5299.5|5297|5295.5|1053
1751030100000|2025-06-27 13:15:00|5302|5300.5|5301.74|5300.24|5302.87|5301.37|5300.74|5299.24|1143
1751030400000|2025-06-27 13:20:00|5301.72|5300.22|5303.72|5302.22|5303.72|5302.22|5301.72|5300.22|1706
1751030700000|2025-06-27 13:25:00|5302.72|5301.22|5301.63|5300.13|5303.72|5302.22|5299.72|5298.22|2604
1751031000000|2025-06-27 13:30:00|5301.77|5300.27|5298.01|5296.51|5302.01|5300.51|5297.01|5295.51|3946
1751031300000|2025-06-27 13:35:00|5297.01|5295.51|5299.01|5297.51|5300.01|5298.51|5296.01|5294.51|7015
1751031600000|2025-06-27 13:40:00|5299.08|5297.58|5300.08|5298.58|5300.08|5298.58|5298.08|5296.58|5000
1751031900000|2025-06-27 13:45:00|5299.08|5297.58|5304.23|5302.73|5305.23|5303.73|5299.08|5297.58|1984
1751032200000|2025-06-27 13:50:00|5303.89|5302.39|5308.89|5307.39|5308.89|5307.39|5303.89|5302.39|2174
1751032500000|2025-06-27 13:55:00|5307.89|5306.39|5307.89|5306.39|5308.89|5307.39|5305.89|5304.39|3330
1751032800000|2025-06-27 14:00:00|5307.6|5306.1|5310.6|5309.1|5311.6|5310.1|5306.6|5305.1|3930
1751033100000|2025-06-27 14:05:00|5309.6|5308.1|5308.32|5306.82|5309.6|5308.1|5307.6|5306.1|3564
1751033400000|2025-06-27 14:10:00|5308.17|5306.67|5304.54|5303.04|5310.17|5308.67|5304.54|5303.04|5664
1751033700000|2025-06-27 14:15:00|5305.54|5304.04|5304.72|5303.22|5305.77|5304.27|5303.77|5302.27|3094
1751034000000|2025-06-27 14:20:00|5304.88|5303.38|5301.43|5299.93|5307.09|5305.59|5301.23|5299.73|4176
1751034300000|2025-06-27 14:25:00|5300.43|5298.93|5303.49|5301.99|5303.49|5301.99|5300.43|5298.93|7031
1751034600000|2025-06-27 14:30:00|5303.72|5302.22|5305.76|5304.26|5305.76|5304.26|5302.76|5301.26|6457
1751034900000|2025-06-27 14:35:00|5305.69|5304.19|5315.78|5314.28|5325.84|5324.34|5304.69|5303.19|26228
1751035200000|2025-06-27 14:40:00|5315.03|5313.53|5317.03|5315.53|5319.03|5317.53|5313|5311.5|8209
1751035500000|2025-06-27 14:45:00|5318.03|5316.53|5321.02|5319.52|5322.06|5320.56|5315.03|5313.53|5978
1751035800000|2025-06-27 14:50:00|5321.5|5320|5314.39|5312.89|5321.5|5320|5313.39|5311.89|5602
1751036100000|2025-06-27 14:55:00|5313.39|5311.89|5311.32|5309.82|5313.39|5311.89|5309.32|5307.82|3598
1751036400000|2025-06-27 15:00:00|5311.87|5310.37|5316.87|5315.37|5317.87|5316.37|5311.87|5310.37|3693
1751036700000|2025-06-27 15:05:00|5315.87|5314.37|5318.87|5317.37|5320.87|5319.37|5315.87|5314.37|3689
1751037000000|2025-06-27 15:10:00|5318.01|5316.51|5320.98|5319.48|5321.18|5319.68|5318.01|5316.51|7093
1751037300000|2025-06-27 15:15:00|5319.98|5318.48|5319.91|5318.41|5321.98|5320.48|5315.91|5314.41|7495
1751037600000|2025-06-27 15:20:00|5320.14|5318.64|5320.25|5318.75|5322.33|5320.83|5319.14|5317.64|8193
1751037900000|2025-06-27 15:25:00|5321.25|5319.75|5321.18|5319.68|5321.25|5319.75|5320.18|5318.68|16697
1751038200000|2025-06-27 15:30:00|5322.18|5320.68|5325.1|5323.6|5326.1|5324.6|5320.18|5318.68|50771
1751038500000|2025-06-27 15:35:00|5326.1|5324.6|5329.2|5327.7|5329.2|5327.7|5325.1|5323.6|17721
1751038800000|2025-06-27 15:40:00|5330.2|5328.7|5332|5330.5|5334.4|5332.9|5330.2|5328.7|6907
1751039100000|2025-06-27 15:45:00|5332.68|5331.18|5334.26|5332.76|5336.54|5335.04|5332.54|5331.04|7744
1751039400000|2025-06-27 15:50:00|5333.76|5332.26|5336.54|5335.04|5336.54|5335.04|5333.26|5331.76|5035
1751039700000|2025-06-27 15:55:00|5335.54|5334.04|5336.54|5335.04|5338.54|5337.04|5334.54|5333.04|4996
1751040000000|2025-06-27 16:00:00|5335.54|5334.04|5336.75|5335.25|5336.75|5335.25|5333.75|5332.25|2740
1751040300000|2025-06-27 16:05:00|5337.75|5336.25|5339.81|5338.31|5340.81|5339.31|5337.59|5336.09|3472
1751040600000|2025-06-27 16:10:00|5338.81|5337.31|5338.89|5337.39|5339.81|5338.31|5336.81|5335.31|2118
1751040900000|2025-06-27 16:15:00|5338.69|5337.19|5335.41|5333.91|5338.84|5337.34|5335.41|5333.91|1335
1751041200000|2025-06-27 16:20:00|5335.64|5334.14|5336.49|5334.99|5337.64|5336.14|5335.48|5333.98|1933
1751041500000|2025-06-27 16:25:00|5335.49|5333.99|5338.67|5337.17|5339.67|5338.17|5335.49|5333.99|1078
1751041800000|2025-06-27 16:30:00|5337.67|5336.17|5336.57|5335.07|5337.88|5336.38|5336.57|5335.07|813
1751042100000|2025-06-27 16:35:00|5335.57|5334.07|5335.42|5333.92|5336.92|5335.42|5334.26|5332.76|1224
1751042400000|2025-06-27 16:40:00|5334.42|5332.92|5334.42|5332.92|5336.42|5334.92|5334.42|5332.92|871
1751042700000|2025-06-27 16:45:00|5334.54|5333.04|5333.75|5332.25|5334.75|5333.25|5332.75|5331.25|1599
1751043000000|2025-06-27 16:50:00|5334.75|5333.25|5334.48|5332.98|5334.75|5333.25|5333.48|5331.98|966
1751043300000|2025-06-27 16:55:00|5333.98|5332.48|5334.32|5332.82|5335.32|5333.82|5333.48|5331.98|575
1751043600000|2025-06-27 17:00:00|5333.32|5331.82|5332.32|5330.82|5333.32|5331.82|5331.32|5329.82|727
1751043900000|2025-06-27 17:05:00|5332.51|5331.01|5332.27|5330.77|5333.51|5332.01|5332.27|5330.77|588
1751044200000|2025-06-27 17:10:00|5333.27|5331.77|5333.56|5332.06|5333.56|5332.06|5332.27|5330.77|806
1751044500000|2025-06-27 17:15:00|5332.56|5331.06|5333.41|5331.91|5333.56|5332.06|5331.41|5329.91|379
1751044800000|2025-06-27 17:20:00|5334.41|5332.91|5334.41|5332.91|5334.41|5332.91|5332.41|5330.91|548
1751045100000|2025-06-27 17:25:00|5333.41|5331.91|5334.5|5333|5334.5|5333|5333.41|5331.91|394
1751045400000|2025-06-27 17:30:00|5333.5|5332|5335.36|5333.86|5336.5|5335|5333.5|5332|1171
1751045700000|2025-06-27 17:35:00|5334.36|5332.86|5336.36|5334.86|5336.36|5334.86|5334.36|5332.86|420
1751046000000|2025-06-27 17:40:00|5337.36|5335.86|5333.18|5331.68|5338.24|5336.74|5330.23|5328.73|2639
1751046300000|2025-06-27 17:45:00|5334.18|5332.68|5325.2|5323.7|5334.18|5332.68|5324.2|5322.7|2275
1751046600000|2025-06-27 17:50:00|5325.7|5324.2|5325.25|5323.75|5326.36|5324.86|5323.14|5321.64|1331
1751046900000|2025-06-27 17:55:00|5324.25|5322.75|5326.25|5324.75|5326.75|5325.25|5321.25|5319.75|839
1751047200000|2025-06-27 18:00:00|5325.25|5323.75|5325.36|5323.86|5326.36|5324.86|5322.36|5320.86|332
1751047500000|2025-06-27 18:05:00|5326.36|5324.86|5326.07|5324.57|5327.36|5325.86|5325.07|5323.57|314
1751047800000|2025-06-27 18:10:00|5327.48|5325.98|5323.31|5321.81|5328.48|5326.98|5322.46|5320.96|539
1751048100000|2025-06-27 18:15:00|5323.81|5322.31|5321.31|5319.81|5325.31|5323.81|5321.31|5319.81|400
1751048400000|2025-06-27 18:20:00|5321.81|5320.31|5321.68|5320.18|5323.68|5322.18|5320.31|5318.81|450
1751048700000|2025-06-27 18:25:00|5322.18|5320.68|5318.98|5317.48|5322.88|5321.38|5318.98|5317.48|618
1751049000000|2025-06-27 18:30:00|5318.76|5317.26|5319.93|5318.43|5319.93|5318.43|5314.76|5313.26|891
1751049300000|2025-06-27 18:35:00|5320.93|5319.43|5314.96|5313.46|5320.93|5319.43|5314.96|5313.46|608
1751049600000|2025-06-27 18:40:00|5315.11|5313.61|5315.26|5313.76|5315.26|5313.76|5312.18|5310.68|1093
1751049900000|2025-06-27 18:45:00|5316.26|5314.76|5316.89|5315.39|5319.12|5317.62|5315.26|5313.76|865
1751050200000|2025-06-27 18:50:00|5315.89|5314.39|5314.7|5313.2|5316.89|5315.39|5311.89|5310.39|619
1751050500000|2025-06-27 18:55:00|5313.7|5312.2|5313.83|5312.33|5314.83|5313.33|5312.83|5311.33|646
1751050800000|2025-06-27 19:00:00|5314.01|5312.51|5317.81|5316.31|5317.81|5316.31|5313.01|5311.51|868
1751051100000|2025-06-27 19:05:00|5317.31|5315.81|5316.97|5315.47|5318.14|5316.64|5315.81|5314.31|550
1751051400000|2025-06-27 19:10:00|5316.75|5315.25|5320.43|5318.93|5320.43|5318.93|5316.48|5314.98|417
1751051700000|2025-06-27 19:15:00|5319.43|5317.93|5320.51|5319.01|5321.01|5319.51|5319.43|5317.93|841
1751052000000|2025-06-27 19:20:00|5321.01|5319.51|5322.94|5321.44|5322.94|5321.44|5320.51|5319.01|299
1751052300000|2025-06-27 19:25:00|5321.94|5320.44|5320.8|5319.3|5323.12|5321.62|5320|5318.5|597
1751052600000|2025-06-27 19:30:00|5321.3|5319.8|5322.01|5320.51|5322.79|5321.29|5320.65|5319.15|489
1751052900000|2025-06-27 19:35:00|5321.01|5319.51|5321.08|5319.58|5322.1|5320.6|5320.01|5318.51|657
1751053200000|2025-06-27 19:40:00|5322.08|5320.58|5324.06|5322.56|5324.08|5322.58|5322.08|5320.58|591
1751053500000|2025-06-27 19:45:00|5324.56|5323.06|5325.12|5323.62|5327.06|5325.56|5324.06|5322.56|838
1751053800000|2025-06-27 19:50:00|5324.62|5323.12|5329.41|5327.91|5330.41|5328.91|5324.62|5323.12|1638
1751054100000|2025-06-27 19:55:00|5329.91|5328.41|5332.02|5330.52|5333.52|5332.02|5329.41|5327.91|2112
1751054400000|2025-06-27 20:00:00|5333.49|5330.49|5330.19|5327.19|5333.69|5330.69|5327.59|5324.59|30
1751054700000|2025-06-27 20:05:00|5329.99|5326.99|5330.89|5327.89|5331.39|5328.39|5328.99|5325.99|0
1751055000000|2025-06-27 20:10:00|5330.69|5327.69|5329.99|5326.99|5331.59|5328.59|5328.99|5325.99|0
1751055300000|2025-06-27 20:15:00|5330.19|5327.19|5330.39|5327.39|5331.09|5328.09|5329.49|5326.49|0
1751055600000|2025-06-27 20:20:00|5330.19|5327.19|5328.49|5325.49|5330.69|5327.69|5328.49|5325.49|0
1751055900000|2025-06-27 20:25:00|5328.79|5325.79|5328.49|5325.49|5329.19|5326.19|5327.39|5324.39|0
1751056200000|2025-06-27 20:30:00|5328.29|5325.29|5330.69|5327.69|5331.79|5328.79|5328.29|5325.29|0
1751056500000|2025-06-27 20:35:00|5330.39|5327.39|5330.19|5327.19|5330.89|5327.89|5329.49|5326.49|0
1751056800000|2025-06-27 20:40:00|5330.39|5327.39|5329.19|5326.19|5330.89|5327.89|5329.19|5326.19|0
1751057100000|2025-06-27 20:45:00|5329.49|5326.49|5330.19|5327.19|5330.39|5327.39|5328.29|5325.29|0
1751057400000|2025-06-27 20:50:00|5329.99|5326.99|5330.89|5327.89|5331.59|5328.59|5329.99|5326.99|0
1751057700000|2025-06-27 20:55:00|5330.69|5327.69|5330.19|5327.19|5331.79|5328.79|5329.99|5326.99|0
1751234400000|2025-06-29 22:00:00|5338.1|5335.1|5338.7|5335.7|5339.9|5336.9|5338.1|5335.1|0
1751234700000|2025-06-29 22:05:00|5338.6|5335.6|5340.1|5337.1|5342.2|5339.2|5335.9|5332.9|0
1751235000000|2025-06-29 22:10:00|5340|5337|5339.6|5336.6|5340.2|5337.2|5338.2|5335.2|0
1751235300000|2025-06-29 22:15:00|5339.8|5336.8|5342.8|5339.8|5343.2|5340.2|5339.4|5336.4|0
1751235600000|2025-06-29 22:20:00|5343.1|5340.1|5343.8|5340.8|5344|5341|5342.8|5339.8|0
1751235900000|2025-06-29 22:25:00|5343.6|5340.6|5347.8|5344.8|5347.8|5344.8|5343.4|5340.4|0
1751236200000|2025-06-29 22:30:00|5347.9|5344.9|5348.5|5345.5|5349.3|5346.3|5347.3|5344.3|0
1751236500000|2025-06-29 22:35:00|5348.4|5345.4|5349.1|5346.1|5349.9|5346.9|5348.4|5345.4|0
1751236800000|2025-06-29 22:40:00|5349.2|5346.2|5349|5346|5350.2|5347.2|5348.7|5345.7|0
1751237100000|2025-06-29 22:45:00|5348.8|5345.8|5349.4|5346.4|5349.4|5346.4|5347.8|5344.8|0
1751237400000|2025-06-29 22:50:00|5349.6|5346.6|5350.3|5347.3|5350.6|5347.6|5348.2|5345.2|0
1751237700000|2025-06-29 22:55:00|5350.2|5347.2|5349.6|5346.6|5353.4|5350.4|5349.6|5346.6|0
1751238000000|2025-06-29 23:00:00|5349.7|5346.7|5352.7|5349.7|5352.7|5349.7|5349.2|5346.2|0
1751238300000|2025-06-29 23:05:00|5352.6|5349.6|5353.2|5350.2|5354.1|5351.1|5352.2|5349.2|0
1751238600000|2025-06-29 23:10:00|5353.3|5350.3|5353.9|5350.9|5355.1|5352.1|5352.9|5349.9|0
1751238900000|2025-06-29 23:15:00|5354.4|5351.4|5354.1|5351.1|5354.8|5351.8|5353.6|5350.6|0
1751239200000|2025-06-29 23:20:00|5354.2|5351.2|5351.2|5348.2|5354.2|5351.2|5350.2|5347.2|0
1751239500000|2025-06-29 23:25:00|5351.3|5348.3|5350.9|5347.9|5351.9|5348.9|5350.5|5347.5|0
1751239800000|2025-06-29 23:30:00|5351.2|5348.2|5349.8|5346.8|5351.2|5348.2|5349.8|5346.8|0
1751240100000|2025-06-29 23:35:00|5349.6|5346.6|5347.9|5344.9|5350.2|5347.2|5347.6|5344.6|0
1751240400000|2025-06-29 23:40:00|5348|5345|5347.3|5344.3|5349|5346|5347.3|5344.3|0
1751240700000|2025-06-29 23:45:00|5347.4|5344.4|5347.9|5344.9|5348.6|5345.6|5346.6|5343.6|0
1751241000000|2025-06-29 23:50:00|5348|5345|5347.9|5344.9|5348.3|5345.3|5346.1|5343.1|0
1751241300000|2025-06-29 23:55:00|5347.7|5344.7|5346.7|5343.7|5348.1|5345.1|5346|5343|0
1751241600000|2025-06-30 00:00:00|5346.4|5343.4|5345.2|5342.2|5346.7|5343.7|5344.5|5341.5|0
1751241900000|2025-06-30 00:05:00|5345.3|5342.3|5345.9|5342.9|5346.3|5343.3|5344|5341|0
1751242200000|2025-06-30 00:10:00|5345.8|5342.8|5343.4|5340.4|5346.1|5343.1|5342.1|5339.1|0
1751242500000|2025-06-30 00:15:00|5343.6|5340.6|5343.04|5341.04|5347.04|5345.04|5342.9|5339.9|399
1751242800000|2025-06-30 00:20:00|5343.54|5341.54|5344.04|5342.04|5344.04|5342.04|5343.04|5341.04|111
1751243100000|2025-06-30 00:25:00|5343.04|5341.04|5342.92|5340.92|5343.92|5341.92|5341.92|5339.92|195
1751243400000|2025-06-30 00:30:00|5342.74|5340.74|5343.61|5341.61|5343.87|5341.87|5341.74|5339.74|81
1751243700000|2025-06-30 00:35:00|5343.32|5341.32|5343.11|5341.11|5343.32|5341.32|5343.11|5341.11|11
1751244000000|2025-06-30 00:40:00|5344.11|5342.11|5341.96|5339.96|5344.34|5342.34|5341.96|5339.96|115
1751244300000|2025-06-30 00:45:00|5342.46|5340.46|5341.81|5339.81|5342.46|5340.46|5340.53|5338.53|31
1751244600000|2025-06-30 00:50:00|5340.81|5338.81|5340.67|5338.67|5341.67|5339.67|5339.67|5337.67|149
1751244900000|2025-06-30 00:55:00|5339.67|5337.67|5338.75|5336.75|5340.67|5338.67|5338.75|5336.75|105
1751245200000|2025-06-30 01:00:00|5337.75|5335.75|5336.75|5334.75|5338.75|5336.75|5334.75|5332.75|134
1751245500000|2025-06-30 01:05:00|5337.75|5335.75|5336.98|5334.98|5337.98|5335.98|5336.75|5334.75|21
1751245800000|2025-06-30 01:10:00|5335.98|5333.98|5335.98|5333.98|5336.98|5334.98|5335.48|5333.48|24
1751246100000|2025-06-30 01:15:00|5336.98|5334.98|5337.98|5335.98|5337.98|5335.98|5335.98|5333.98|32
1751246400000|2025-06-30 01:20:00|5337.86|5335.86|5336.77|5334.77|5337.86|5335.86|5336.77|5334.77|14
1751246700000|2025-06-30 01:25:00|5335.77|5333.77|5335.76|5333.76|5335.77|5333.77|5335.63|5333.63|36
1751247000000|2025-06-30 01:30:00|5335.5|5333.5|5335.56|5333.56|5336.56|5334.56|5334.56|5332.56|42
1751247300000|2025-06-30 01:35:00|5336.56|5334.56|5335.47|5333.47|5336.56|5334.56|5335.47|5333.47|30
1751247600000|2025-06-30 01:40:00|5334.97|5332.97|5335.56|5333.56|5335.56|5333.56|5334.47|5332.47|31
1751247900000|2025-06-30 01:45:00|5335.06|5333.06|5333.61|5331.61|5335.61|5333.61|5333.61|5331.61|31
1751248200000|2025-06-30 01:50:00|5334.61|5332.61|5334.11|5332.11|5334.61|5332.61|5333.61|5331.61|51
1751248500000|2025-06-30 01:55:00|5333.61|5331.61|5333.61|5331.61|5333.61|5331.61|5332.61|5330.61|26
1751248800000|2025-06-30 02:00:00|5333.11|5331.11|5333.54|5331.54|5334.61|5332.61|5332.61|5330.61|114
1751249100000|2025-06-30 02:05:00|5332.54|5330.54|5336.91|5334.91|5336.91|5334.91|5332.54|5330.54|35
1751249400000|2025-06-30 02:10:00|5335.91|5333.91|5338.04|5336.04|5338.81|5336.81|5335.91|5333.91|51
1751249700000|2025-06-30 02:15:00|5337.04|5335.04|5338.13|5336.13|5338.13|5336.13|5337.04|5335.04|12
1751250000000|2025-06-30 02:20:00|5337.92|5335.92|5336.8|5334.8|5337.92|5335.92|5336.8|5334.8|8
1751250300000|2025-06-30 02:25:00|5335.8|5333.8|5335.8|5333.8|5335.8|5333.8|5335.8|5333.8|18
1751250600000|2025-06-30 02:30:00|5334.8|5332.8|5335.64|5333.64|5335.8|5333.8|5334.8|5332.8|62
1751250900000|2025-06-30 02:35:00|5336.14|5334.14|5336.52|5334.52|5336.64|5334.64|5336.14|5334.14|5
1751251200000|2025-06-30 02:40:00|5337.52|5335.52|5338.52|5336.52|5339.52|5337.52|5336.52|5334.52|58
1751251500000|2025-06-30 02:45:00|5337.52|5335.52|5338.52|5336.52|5338.52|5336.52|5337.52|5335.52|18
1751251800000|2025-06-30 02:50:00|5337.52|5335.52|5336.64|5334.64|5337.64|5335.64|5336.64|5334.64|18
1751252100000|2025-06-30 02:55:00|5335.64|5333.64|5336.69|5334.69|5336.83|5334.83|5335.64|5333.64|40
1751252400000|2025-06-30 03:00:00|5337.69|5335.69|5337.69|5335.69|5337.69|5335.69|5337.69|5335.69|26
1751252700000|2025-06-30 03:05:00|5336.69|5334.69|5337.69|5335.69|5337.69|5335.69|5336.69|5334.69|73
1751253000000|2025-06-30 03:10:00|5337.19|5335.19|5336.69|5334.69|5337.19|5335.19|5336.69|5334.69|36
1751253300000|2025-06-30 03:15:00|5336.19|5334.19|5337.69|5335.69|5337.69|5335.69|5335.69|5333.69|27
1751253600000|2025-06-30 03:20:00|5338.19|5336.19|5338.69|5336.69|5338.69|5336.69|5337.69|5335.69|22
1751253900000|2025-06-30 03:25:00|5337.69|5335.69|5337.43|5335.43|5338.43|5336.43|5337.43|5335.43|36
1751254200000|2025-06-30 03:30:00|5337.55|5335.55|5338.55|5336.55|5338.55|5336.55|5337.55|5335.55|30
1751254500000|2025-06-30 03:35:00|5339.55|5337.55|5338.55|5336.55|5339.55|5337.55|5338.55|5336.55|22
1751254800000|2025-06-30 03:40:00|5339.55|5337.55|5340.55|5338.55|5340.55|5338.55|5338.55|5336.55|64
1751255100000|2025-06-30 03:45:00|5340.05|5338.05|5339.55|5337.55|5340.55|5338.55|5339.55|5337.55|46
1751255400000|2025-06-30 03:50:00|5340.55|5338.55|5340.55|5338.55|5341.55|5339.55|5340.55|5338.55|42
1751255700000|2025-06-30 03:55:00|5339.55|5337.55|5339.55|5337.55|5340.55|5338.55|5339.55|5337.55|31
1751256000000|2025-06-30 04:00:00|5338.55|5336.55|5340.55|5338.55|5340.55|5338.55|5338.55|5336.55|57
1751256300000|2025-06-30 04:05:00|||||||||2
1751256600000|2025-06-30 04:10:00|5341.55|5339.55|5339.55|5337.55|5341.55|5339.55|5339.55|5337.55|71
1751256900000|2025-06-30 04:15:00|5340.55|5338.55|5339.55|5337.55|5340.55|5338.55|5339.55|5337.55|44
1751257200000|2025-06-30 04:20:00|5340.05|5338.05|5339.55|5337.55|5340.05|5338.05|5339.55|5337.55|21
1751257500000|2025-06-30 04:25:00|5340.05|5338.05|5340.05|5338.05|5340.55|5338.55|5340.05|5338.05|66
1751257800000|2025-06-30 04:30:00|5340.55|5338.55|5340.55|5338.55|5340.55|5338.55|5340.05|5338.05|37
1751258100000|2025-06-30 04:35:00|5341.55|5339.55|5342.55|5340.55|5342.55|5340.55|5341.55|5339.55|90
1751258400000|2025-06-30 04:40:00|||||||||4
1751258700000|2025-06-30 04:45:00|5341.55|5339.55|5341.55|5339.55|5343.55|5341.55|5341.55|5339.55|124
1751259000000|2025-06-30 04:50:00|5340.55|5338.55|5340.55|5338.55|5340.55|5338.55|5339.55|5337.55|141
1751259300000|2025-06-30 04:55:00|5339.55|5337.55|5339.55|5337.55|5339.55|5337.55|5339.55|5337.55|12
1751259600000|2025-06-30 05:00:00|5338.55|5336.55|5338.55|5336.55|5339.55|5337.55|5338.55|5336.55|52
1751259900000|2025-06-30 05:05:00|5339.55|5337.55|5339.79|5337.79|5340.79|5338.79|5339.55|5337.55|102
1751260200000|2025-06-30 05:10:00|5340.29|5338.29|5342.36|5340.36|5342.36|5340.36|5339.36|5337.36|135
1751260500000|2025-06-30 05:15:00|5342.58|5340.58|5342.22|5340.22|5343.15|5341.15|5342.15|5340.15|87
1751260800000|2025-06-30 05:20:00|5341.22|5339.22|5339.15|5337.15|5341.22|5339.22|5338.59|5336.59|106
1751261100000|2025-06-30 05:25:00|5339|5337|5337.83|5335.83|5339.07|5337.07|5335.38|5333.38|68
1751261400000|2025-06-30 05:30:00|5337.33|5335.33|5337.57|5335.57|5338.89|5336.89|5335.46|5333.46|93
1751261700000|2025-06-30 05:35:00|5336.07|5334.07|5337.25|5335.25|5338.02|5336.02|5335.57|5333.57|347
1751262000000|2025-06-30 05:40:00|5336.97|5334.97|5334.97|5332.97|5337.67|5335.67|5334.72|5332.72|77
1751262300000|2025-06-30 05:45:00|5335.19|5333.19|5336.56|5334.56|5336.76|5334.76|5335.19|5333.19|83
1751262600000|2025-06-30 05:50:00|5335.56|5333.56|5334.56|5332.56|5335.56|5333.56|5334.56|5332.56|117
1751262900000|2025-06-30 05:55:00|5335.56|5333.56|5335.56|5333.56|5335.56|5333.56|5334.56|5332.56|184
1751263200000|2025-06-30 06:00:00|5335.25|5333.75|5343.25|5341.75|5343.25|5341.75|5333.25|5331.75|1495
1751263500000|2025-06-30 06:05:00|5342.25|5340.75|5344.45|5342.95|5348.52|5347.02|5342.25|5340.75|905
1751263800000|2025-06-30 06:10:00|5344.95|5343.45|5346.36|5344.86|5347.36|5345.86|5344.36|5342.86|1153
1751264100000|2025-06-30 06:15:00|5347.36|5345.86|5346.36|5344.86|5348.36|5346.86|5346.36|5344.86|856
1751264400000|2025-06-30 06:20:00|5346.86|5345.36|5348.36|5346.86|5348.36|5346.86|5346.36|5344.86|578
1751264700000|2025-06-30 06:25:00|5349.36|5347.86|5345.36|5343.86|5349.36|5347.86|5344.36|5342.86|1228
1751265000000|2025-06-30 06:30:00|5346.36|5344.86|5348.36|5346.86|5349.36|5347.86|5346.36|5344.86|933
1751265300000|2025-06-30 06:35:00|5347.36|5345.86|5346.36|5344.86|5347.36|5345.86|5346.36|5344.86|189
1751265600000|2025-06-30 06:40:00|5345.86|5344.36|5343.36|5341.86|5345.86|5344.36|5343.36|5341.86|1559
1751265900000|2025-06-30 06:45:00|5344.36|5342.86|5344.36|5342.86|5344.36|5342.86|5343.36|5341.86|473
1751266200000|2025-06-30 06:50:00|5345.36|5343.86|5344.36|5342.86|5345.36|5343.86|5344.36|5342.86|322
1751266500000|2025-06-30 06:55:00|5343.36|5341.86|5348.51|5347.01|5348.51|5347.01|5342.51|5341.01|1573
1751266800000|2025-06-30 07:00:00|5346.51|5345.01|5337.51|5336.01|5346.51|5345.01|5332.51|5331.01|6573
1751267100000|2025-06-30 07:05:00|5336.51|5335.01|5333.77|5332.27|5336.51|5335.01|5330.37|5328.87|3732
1751267400000|2025-06-30 07:10:00|5332.77|5331.27|5326.19|5324.69|5332.77|5331.27|5325.19|5323.69|3436
1751267700000|2025-06-30 07:15:00|5325.69|5324.19|5327.58|5326.08|5328.71|5327.21|5324.58|5323.08|3395
1751268000000|2025-06-30 07:20:00|5328.54|5327.04|5323.54|5322.04|5328.54|5327.04|5323.54|5322.04|2411
1751268300000|2025-06-30 07:25:00|5322.54|5321.04|5319.28|5317.78|5322.54|5321.04|5318.28|5316.78|3046
1751268600000|2025-06-30 07:30:00|5319.42|5317.92|5317.42|5315.92|5320.42|5318.92|5317.42|5315.92|2488
1751268900000|2025-06-30 07:35:00|5317.53|5316.03|5317.88|5316.38|5319.84|5318.34|5316.37|5314.87|2444
1751269200000|2025-06-30 07:40:00|5317.64|5316.14|5322.53|5321.03|5322.53|5321.03|5317.64|5316.14|2153
1751269500000|2025-06-30 07:45:00|5323.53|5322.03|5322.53|5321.03|5324.53|5323.03|5321.53|5320.03|2607
1751269800000|2025-06-30 07:50:00|5322.19|5320.69|5321.24|5319.74|5322.41|5320.91|5319.24|5317.74|964
1751270100000|2025-06-30 07:55:00|5321.11|5319.61|5324.11|5322.61|5324.61|5323.11|5321.11|5319.61|1196
1751270400000|2025-06-30 08:00:00|5324.48|5322.98|5327.62|5326.12|5331.62|5330.12|5324.48|5322.98|4776
1751270700000|2025-06-30 08:05:00|5326.62|5325.12|5325.03|5323.53|5326.81|5325.31|5323.62|5322.12|1656
1751271000000|2025-06-30 08:10:00|5324.58|5323.08|5325.65|5324.15|5326.65|5325.15|5321.58|5320.08|2075
1751271300000|2025-06-30 08:15:00|5325.15|5323.65|5322.98|5321.48|5326.65|5325.15|5321.67|5320.17|1822
1751271600000|2025-06-30 08:20:00|5323.34|5321.84|5319.74|5318.24|5323.34|5321.84|5318.98|5317.48|1931
1751271900000|2025-06-30 08:25:00|5319.87|5318.37|5321.62|5320.12|5322.66|5321.16|5318.66|5317.16|1743
1751272200000|2025-06-30 08:30:00|5321.48|5319.98|5319.65|5318.15|5322.48|5320.98|5318.65|5317.15|1639
1751272500000|2025-06-30 08:35:00|5319.15|5317.65|5318.98|5317.48|5320.98|5319.48|5318.65|5317.15|1728
1751272800000|2025-06-30 08:40:00|5319.3|5317.8|5317.7|5316.2|5321.3|5319.8|5316.7|5315.2|2015
1751273100000|2025-06-30 08:45:00|5317.2|5315.7|5315.73|5314.23|5318.7|5317.2|5314.73|5313.23|1723
1751273400000|2025-06-30 08:50:00|5315.74|5314.24|5312.06|5310.56|5315.74|5314.24|5312.06|5310.56|2451
1751273700000|2025-06-30 08:55:00|5311.92|5310.42|5310.45|5308.95|5313.12|5311.62|5309.77|5308.27|3400
1751274000000|2025-06-30 09:00:00|5310.57|5309.07|5312.99|5311.49|5314.05|5312.55|5309.57|5308.07|3253
1751274300000|2025-06-30 09:05:00|5313.49|5311.99|5315.99|5314.49|5316.49|5314.99|5311.99|5310.49|2186
1751274600000|2025-06-30 09:10:00|5315.85|5314.35|5317.93|5316.43|5317.93|5316.43|5313.85|5312.35|1885
1751274900000|2025-06-30 09:15:00|5316.93|5315.43|5320.46|5318.96|5324.31|5322.81|5316.93|5315.43|3571
1751275200000|2025-06-30 09:20:00|5320.38|5318.88|5319.06|5317.56|5321.38|5319.88|5318.27|5316.77|2327
1751275500000|2025-06-30 09:25:00|5318.9|5317.4|5320.7|5319.2|5320.7|5319.2|5317.9|5316.4|1182
1751275800000|2025-06-30 09:30:00|5320.61|5319.11|5317.73|5316.23|5320.89|5319.39|5317.73|5316.23|1285
1751276100000|2025-06-30 09:35:00|5316.73|5315.23|5314.09|5312.59|5316.73|5315.23|5312.9|5311.4|1842
1751276400000|2025-06-30 09:40:00|5314.18|5312.68|5314.55|5313.05|5314.55|5313.05|5313.36|5311.86|670
1751276700000|2025-06-30 09:45:00|5314.05|5312.55|5313.37|5311.87|5314.55|5313.05|5312.37|5310.87|1133
1751277000000|2025-06-30 09:50:00|5313.39|5311.89|5311.3|5309.8|5313.39|5311.89|5310.21|5308.71|1686
1751277300000|2025-06-30 09:55:00|5310.8|5309.3|5311.24|5309.74|5311.3|5309.8|5310.11|5308.61|2207
1751277600000|2025-06-30 10:00:00|5310.49|5308.99|5310.61|5309.11|5312.61|5311.11|5309.49|5307.99|1819
1751277900000|2025-06-30 10:05:00|5311.11|5309.61|5313.61|5312.11|5314.61|5313.11|5310.61|5309.11|1436
1751278200000|2025-06-30 10:10:00|5314.21|5312.71|5316.14|5314.64|5317.14|5315.64|5314.06|5312.56|1749
1751278500000|2025-06-30 10:15:00|5315.99|5314.49|5318.33|5316.83|5319.56|5318.06|5315.81|5314.31|1256
1751278800000|2025-06-30 10:20:00|5318.02|5316.52|5317.93|5316.43|5319.49|5317.99|5316.49|5314.99|1448
1751279100000|2025-06-30 10:25:00|5318.93|5317.43|5316.47|5314.97|5318.93|5317.43|5316.47|5314.97|440
1751279400000|2025-06-30 10:30:00|5316.57|5315.07|5315.5|5314|5317.7|5316.2|5314.7|5313.2|898
1751279700000|2025-06-30 10:35:00|5316.5|5315|5315.29|5313.79|5316.5|5315|5315.29|5313.79|895
1751280000000|2025-06-30 10:40:00|5315.5|5314|5317.6|5316.1|5317.75|5316.25|5315.5|5314|575
1751280300000|2025-06-30 10:45:00|5318.6|5317.1|5319.6|5318.1|5320.6|5319.1|5318.6|5317.1|1018
1751280600000|2025-06-30 10:50:00|5319.62|5318.12|5321.65|5320.15|5322.65|5321.15|5319.62|5318.12|988
1751280900000|2025-06-30 10:55:00|5322.65|5321.15|5321.51|5320.01|5322.65|5321.15|5320.51|5319.01|1854
1751281200000|2025-06-30 11:00:00|5321.49|5319.99|5319.49|5317.99|5322.49|5320.99|5319.49|5317.99|943
1751281500000|2025-06-30 11:05:00|5319.99|5318.49|5316.49|5314.99|5320.49|5318.99|5316.49|5314.99|1221
1751281800000|2025-06-30 11:10:00|5316.67|5315.17|5317.52|5316.02|5318.52|5317.02|5316.67|5315.17|870
1751282100000|2025-06-30 11:15:00|5316.52|5315.02|5318.52|5317.02|5318.52|5317.02|5316.52|5315.02|2354
1751282400000|2025-06-30 11:20:00|5318.17|5316.67|5319.17|5317.67|5319.67|5318.17|5317.17|5315.67|2304
1751282700000|2025-06-30 11:25:00|5319.67|5318.17|5319.17|5317.67|5320.17|5318.67|5318.17|5316.67|956
1751283000000|2025-06-30 11:30:00|5318.91|5317.41|5315.91|5314.41|5318.91|5317.41|5314.91|5313.41|3015
1751283300000|2025-06-30 11:35:00|5316.91|5315.41|5316.91|5315.41|5316.91|5315.41|5314.91|5313.41|1096
1751283600000|2025-06-30 11:40:00|5317.37|5315.87|5321.11|5319.61|5322.11|5320.61|5317.37|5315.87|1911
1751283900000|2025-06-30 11:45:00|5321.46|5319.96|5320.58|5319.08|5322.46|5320.96|5320.58|5319.08|806
1751284200000|2025-06-30 11:50:00|5319.88|5318.38|5320.88|5319.38|5322.88|5321.38|5319.88|5318.38|1302
1751284500000|2025-06-30 11:55:00|5321.88|5320.38|5322.35|5320.85|5322.35|5320.85|5320.35|5318.85|1575
1751284800000|2025-06-30 12:00:00|5322.6|5321.1|5319.6|5318.1|5323.6|5322.1|5319.6|5318.1|4471
1751285100000|2025-06-30 12:05:00|5320.6|5319.1|5320.6|5319.1|5321.6|5320.1|5319.6|5318.1|759
1751285400000|2025-06-30 12:10:00|5320.86|5319.36|5323.86|5322.36|5323.86|5322.36|5320.86|5319.36|1806
1751285700000|2025-06-30 12:15:00|5322.86|5321.36|5320.86|5319.36|5322.86|5321.36|5319.86|5318.36|900
1751286000000|2025-06-30 12:20:00|5321.86|5320.36|5321.86|5320.36|5321.86|5320.36|5320.86|5319.36|897
1751286300000|2025-06-30 12:25:00|5320.86|5319.36|5320.86|5319.36|5321.86|5320.36|5319.86|5318.36|1661
1751286600000|2025-06-30 12:30:00|5320.75|5319.25|5319.75|5318.25|5320.75|5319.25|5318.75|5317.25|1043
1751286900000|2025-06-30 12:35:00|5318.75|5317.25|5320.27|5318.77|5320.27|5318.77|5318.61|5317.11|562
1751287200000|2025-06-30 12:40:00|5320.22|5318.72|5321.23|5319.73|5321.23|5319.73|5319.22|5317.72|535
1751287500000|2025-06-30 12:45:00|5320.23|5318.73|5317.23|5315.73|5320.23|5318.73|5316.23|5314.73|2772
1751287800000|2025-06-30 12:50:00|5317.46|5315.96|5315.15|5313.65|5317.46|5315.96|5314.15|5312.65|2909
1751288100000|2025-06-30 12:55:00|5316.15|5314.65|5314.15|5312.65|5317.15|5315.65|5313.15|5311.65|1578
1751288400000|2025-06-30 13:00:00|5314.43|5312.93|5314.74|5313.24|5316.74|5315.24|5314.43|5312.93|1156
1751288700000|2025-06-30 13:05:00|5313.74|5312.24|5317.74|5316.24|5318.74|5317.24|5313.74|5312.24|2894
1751289000000|2025-06-30 13:10:00|5317.35|5315.85|5316.35|5314.85|5318.35|5316.85|5316.35|5314.85|1485
1751289300000|2025-06-30 13:15:00|5317.35|5315.85|5316.36|5314.86|5317.35|5315.85|5314.28|5312.78|1674
1751289600000|2025-06-30 13:20:00|5316.32|5314.82|5313.04|5311.54|5316.32|5314.82|5313.04|5311.54|1650
1751289900000|2025-06-30 13:25:00|5312.54|5311.04|5313.04|5311.54|5314.04|5312.54|5312.04|5310.54|1250
1751290200000|2025-06-30 13:30:00|5313.48|5311.98|5310.56|5309.06|5316.56|5315.06|5309.06|5307.56|4821
1751290500000|2025-06-30 13:35:00|5309.56|5308.06|5308.75|5307.25|5310.56|5309.06|5306.56|5305.06|3169
1751290800000|2025-06-30 13:40:00|5308.67|5307.17|5306.67|5305.17|5310.67|5309.17|5306.67|5305.17|3040
1751291100000|2025-06-30 13:45:00|5307.67|5306.17|5304.66|5303.16|5308.67|5307.17|5304.66|5303.16|5282
1751291400000|2025-06-30 13:50:00|5304.87|5303.37|5301.87|5300.37|5304.87|5303.37|5299.87|5298.37|7040
1751291700000|2025-06-30 13:55:00|5302.87|5301.37|5302.88|5301.38|5303.88|5302.38|5300.87|5299.37|5838
1751292000000|2025-06-30 14:00:00|5302.8|5301.3|5302.78|5301.28|5303.78|5302.28|5297.8|5296.3|4234
1751292300000|2025-06-30 14:05:00|5302.81|5301.31|5302.81|5301.31|5304.81|5303.31|5301.81|5300.31|2769
1751292600000|2025-06-30 14:10:00|5302.7|5301.2|5303.44|5301.94|5305.6|5304.1|5302.6|5301.1|2203
1751292900000|2025-06-30 14:15:00|5304.44|5302.94|5306.45|5304.95|5307.5|5306|5304.44|5302.94|1725
1751293200000|2025-06-30 14:20:00|5306.28|5304.78|5302.38|5300.88|5307.32|5305.82|5300.75|5299.25|3286
1751293500000|2025-06-30 14:25:00|5303.38|5301.88|5308.38|5306.88|5308.38|5306.88|5302.38|5300.88|10240
1751293800000|2025-06-30 14:30:00|5308.49|5306.99|5307.27|5305.77|5310.49|5308.99|5306.49|5304.99|4241
1751294100000|2025-06-30 14:35:00|5308.27|5306.77|5309.2|5307.7|5309.2|5307.7|5306.04|5304.54|6340
1751294400000|2025-06-30 14:40:00|5309.09|5307.59|5314.09|5312.59|5314.09|5312.59|5309.09|5307.59|3432
1751294700000|2025-06-30 14:45:00|5313.09|5311.59|5316.15|5314.65|5317.15|5315.65|5312.21|5310.71|4266
1751295000000|2025-06-30 14:50:00|5315.85|5314.35|5315.05|5313.55|5316.95|5315.45|5314.95|5313.45|3270
1751295300000|2025-06-30 14:55:00|5316.05|5314.55|5315.43|5313.93|5316.05|5314.55|5313.93|5312.43|6374
1751295600000|2025-06-30 15:00:00|5315.57|5314.07|5314.03|5312.53|5317.07|5315.57|5311.9|5310.4|3573
1751295900000|2025-06-30 15:05:00|5315.03|5313.53|5312.72|5311.22|5315.03|5313.53|5312.6|5311.1|7885
1751296200000|2025-06-30 15:10:00|5312.91|5311.41|5308.05|5306.55|5312.91|5311.41|5305.05|5303.55|4858
1751296500000|2025-06-30 15:15:00|5307.05|5305.55|5308.14|5306.64|5310.29|5308.79|5307.05|5305.55|6828
1751296800000|2025-06-30 15:20:00|5308.3|5306.8|5306.5|5305|5308.61|5307.11|5306.45|5304.95|12234
1751297100000|2025-06-30 15:25:00|5305.5|5304|5309.61|5308.11|5313.55|5312.05|5305.5|5304|43557
1751297400000|2025-06-30 15:30:00|5310.61|5309.11|5306.64|5305.14|5311.61|5310.11|5304.67|5303.17|62957
1751297700000|2025-06-30 15:35:00|5305.64|5304.14|5307.61|5306.11|5308.64|5307.14|5304.64|5303.14|23658
1751298000000|2025-06-30 15:40:00|5306.61|5305.11|5307.61|5306.11|5309.61|5308.11|5305.61|5304.11|9433
1751298300000|2025-06-30 15:45:00|5308.61|5307.11|5311.61|5310.11|5312.61|5311.11|5307.61|5306.11|13020
1751298600000|2025-06-30 15:50:00|5312.61|5311.11|5308.25|5306.75|5312.61|5311.11|5308.25|5306.75|9615
1751298900000|2025-06-30 15:55:00|5307.97|5306.47|5305.25|5303.75|5307.97|5306.47|5305.25|5303.75|6849
1751299200000|2025-06-30 16:00:00|5306.25|5304.75|5307.42|5305.92|5307.42|5305.92|5305.25|5303.75|6662
1751299500000|2025-06-30 16:05:00|5307.21|5305.71|5307.21|5305.71|5308.21|5306.71|5305.21|5303.71|3804
1751299800000|2025-06-30 16:10:00|5307.05|5305.55|5306.82|5305.32|5307.24|5305.74|5306.24|5304.74|720
1751300100000|2025-06-30 16:15:00|5307.82|5306.32|5306.59|5305.09|5308.94|5307.44|5305.59|5304.09|2025
1751300400000|2025-06-30 16:20:00|5305.59|5304.09|5305.98|5304.48|5307.22|5305.72|5305.59|5304.09|619
1751300700000|2025-06-30 16:25:00|5306.98|5305.48|5306.77|5305.27|5307.98|5306.48|5305.98|5304.48|1766
1751301000000|2025-06-30 16:30:00|5306.27|5304.77|5307.77|5306.27|5307.77|5306.27|5306.27|5304.77|836
1751301300000|2025-06-30 16:35:00|5307.27|5305.77|5307.72|5306.22|5307.93|5306.43|5306.76|5305.26|482
1751301600000|2025-06-30 16:40:00|5308.72|5307.22|5306.72|5305.22|5308.72|5307.22|5306.72|5305.22|839
1751301900000|2025-06-30 16:45:00|5307.22|5305.72|5308|5306.5|5308.72|5307.22|5306.72|5305.22|1005
1751302200000|2025-06-30 16:50:00|5307|5305.5|5307.78|5306.28|5309|5307.5|5307|5305.5|368
1751302500000|2025-06-30 16:55:00|5307.63|5306.13|5306.63|5305.13|5307.63|5306.13|5305.63|5304.13|307
1751302800000|2025-06-30 17:00:00|5307.63|5306.13|5307.63|5306.13|5307.63|5306.13|5306.63|5305.13|625
1751303100000|2025-06-30 17:05:00|5306.63|5305.13|5304.77|5303.27|5306.63|5305.13|5304.5|5303|782
1751303400000|2025-06-30 17:10:00|5305.77|5304.27|5304.54|5303.04|5305.77|5304.27|5304.54|5303.04|720
1751303700000|2025-06-30 17:15:00|5303.54|5302.04|5303.55|5302.05|5303.57|5302.07|5302.32|5300.82|771
1751304000000|2025-06-30 17:20:00|5302.55|5301.05|5304.13|5302.63|5304.49|5302.99|5302.45|5300.95|1020
1751304300000|2025-06-30 17:25:00|5303.13|5301.63|5306.53|5305.03|5307.53|5306.03|5303.13|5301.63|557
1751304600000|2025-06-30 17:30:00|5306.46|5304.96|5304.55|5303.05|5307.64|5306.14|5304.47|5302.97|520
1751304900000|2025-06-30 17:35:00|5304.46|5302.96|5305.32|5303.82|5306.17|5304.67|5304.3|5302.8|769
1751305200000|2025-06-30 17:40:00|5305.14|5303.64|5305.52|5304.02|5306.52|5305.02|5304.14|5302.64|528
1751305500000|2025-06-30 17:45:00|5306.52|5305.02|5305.4|5303.9|5306.53|5305.03|5305.03|5303.53|252
1751305800000|2025-06-30 17:50:00|5306.4|5304.9|5304.17|5302.67|5306.4|5304.9|5304.17|5302.67|352
1751306100000|2025-06-30 17:55:00|5305.17|5303.67|5302.17|5300.67|5309.17|5307.67|5299.17|5297.67|6319
1751306400000|2025-06-30 18:00:00|5301.93|5300.43|5302.93|5301.43|5303.93|5302.43|5300.93|5299.43|743
1751306700000|2025-06-30 18:05:00|5303.93|5302.43|5303.16|5301.66|5304.93|5303.43|5302.93|5301.43|580
1751307000000|2025-06-30 18:10:00|5302.66|5301.16|5303.89|5302.39|5304.05|5302.55|5301.16|5299.66|1134
1751307300000|2025-06-30 18:15:00|5303.39|5301.89|5303.73|5302.23|5304.89|5303.39|5303.39|5301.89|197
1751307600000|2025-06-30 18:20:00|5304.23|5302.73|5303.73|5302.23|5304.73|5303.23|5303.73|5302.23|311
1751307900000|2025-06-30 18:25:00|5304.23|5302.73|5304.44|5302.94|5305.34|5303.84|5304.23|5302.73|231
1751308200000|2025-06-30 18:30:00|5303.94|5302.44|5302.44|5300.94|5304.44|5302.94|5302.44|5300.94|364
1751308500000|2025-06-30 18:35:00|5303.44|5301.94|5302.44|5300.94|5303.44|5301.94|5301.94|5300.44|634
1751308800000|2025-06-30 18:40:00|5301.94|5300.44|5302.56|5301.06|5303.56|5302.06|5300.04|5298.54|1012
1751309100000|2025-06-30 18:45:00|5303.56|5302.06|5303.41|5301.91|5304.56|5303.06|5303.06|5301.56|356
1751309400000|2025-06-30 18:50:00|5304.41|5302.91|5304.46|5302.96|5305.34|5303.84|5303.41|5301.91|284
1751309700000|2025-06-30 18:55:00|5304.96|5303.46|5306.69|5305.19|5306.69|5305.19|5304.46|5302.96|355
1751310000000|2025-06-30 19:00:00|5307.69|5306.19|5309.7|5308.2|5309.7|5308.2|5306.69|5305.19|845
1751310300000|2025-06-30 19:05:00|5308.7|5307.2|5310.71|5309.21|5311.71|5310.21|5308.7|5307.2|1203
1751310600000|2025-06-30 19:10:00|5311.71|5310.21|5312.71|5311.21|5312.71|5311.21|5310.71|5309.21|1267
1751310900000|2025-06-30 19:15:00|5311.71|5310.21|5312.72|5311.22|5312.72|5311.22|5310.71|5309.21|822
1751311200000|2025-06-30 19:20:00|5313.72|5312.22|5313.72|5312.22|5314.72|5313.22|5312.72|5311.22|1151
1751311500000|2025-06-30 19:25:00|5312.72|5311.22|5312.71|5311.21|5314.72|5313.22|5312.71|5311.21|1033
1751311800000|2025-06-30 19:30:00|5311.71|5310.21|5312.71|5311.21|5313.71|5312.21|5311.71|5310.21|355
1751312100000|2025-06-30 19:35:00|5313.71|5312.21|5310.71|5309.21|5313.71|5312.21|5309.71|5308.21|519
1751312400000|2025-06-30 19:40:00|5310.72|5309.22|5311.7|5310.2|5312.71|5311.21|5310.71|5309.21|1021
1751312700000|2025-06-30 19:45:00|5312.7|5311.2|5312.69|5311.19|5314.69|5313.19|5311.7|5310.2|899
1751313000000|2025-06-30 19:50:00|5313.69|5312.19|5315.69|5314.19|5315.69|5314.19|5313.69|5312.19|1930
1751313300000|2025-06-30 19:55:00|5315.19|5313.69|5311.66|5310.16|5315.69|5314.19|5311.65|5310.15|3853
1751313600000|2025-06-30 20:00:00|5309.42|5306.42|5308.92|5305.92|5312.62|5309.62|5308.42|5305.42|3
1751313900000|2025-06-30 20:05:00|5308.72|5305.72|5308.42|5305.42|5310.52|5307.52|5308.02|5305.02|0
1751314200000|2025-06-30 20:10:00|5308.22|5305.22|5304.92|5301.92|5308.42|5305.42|5302.82|5299.82|0
1751314500000|2025-06-30 20:15:00|5304.72|5301.72|5305.62|5302.62|5306.82|5303.82|5304.02|5301.02|0
1751314800000|2025-06-30 20:20:00|5305.82|5302.82|5304.42|5301.42|5306.12|5303.12|5304.02|5301.02|0
1751315100000|2025-06-30 20:25:00|5304.22|5301.22|5306.12|5303.12|5306.32|5303.32|5303.72|5300.72|0
1751315400000|2025-06-30 20:30:00|5305.82|5302.82|5307.02|5304.02|5307.52|5304.52|5305.62|5302.62|0
1751315700000|2025-06-30 20:35:00|5307.22|5304.22|5307.52|5304.52|5307.72|5304.72|5306.52|5303.52|0
1751316000000|2025-06-30 20:40:00|5307.22|5304.22|5306.82|5303.82|5308.02|5305.02|5306.32|5303.32|0
1751316300000|2025-06-30 20:45:00|5307.02|5304.02|5305.62|5302.62|5307.22|5304.22|5304.92|5301.92|0
1751316600000|2025-06-30 20:50:00|5305.82|5302.82|5305.42|5302.42|5306.52|5303.52|5305.12|5302.12|0
1751316900000|2025-06-30 20:55:00|5305.62|5302.62|5304.52|5301.52|5305.82|5302.82|5304.02|5301.02|0
1751317200000|2025-06-30 21:00:00|5304.82|5301.82|5304.7|5301.7|5304.82|5301.82|5304.42|5301.42|0
1751317500000|2025-06-30 21:05:00|5304.8|5301.8|5304.9|5301.9|5304.9|5301.9|5304.7|5301.7|0
1751317800000|2025-06-30 21:10:00|5305|5302|5304.5|5301.5|5305|5302|5304.4|5301.4|0
1751318100000|2025-06-30 21:15:00|5304.7|5301.7|5304.8|5301.8|5304.8|5301.8|5304.7|5301.7|0
1751318400000|2025-06-30 21:20:00|5304.7|5301.7|5304.8|5301.8|5304.8|5301.8|5304.7|5301.7|0
1751318700000|2025-06-30 21:25:00|5304.9|5301.9|5304.7|5301.7|5304.9|5301.9|5304.7|5301.7|0
1751319000000|2025-06-30 21:30:00|5305.2|5302.2|5304.8|5301.8|5305.7|5302.7|5304.8|5301.8|0
1751319300000|2025-06-30 21:35:00|5304.7|5301.7|5304.7|5301.7|5304.7|5301.7|5304.6|5301.6|0
1751319600000|2025-06-30 21:40:00|5304.8|5301.8|5304.7|5301.7|5304.8|5301.8|5304.7|5301.7|0
1751319900000|2025-06-30 21:45:00|5304.4|5301.4|5304.1|5301.1|5304.7|5301.7|5303.8|5300.8|0
1751320200000|2025-06-30 21:50:00|5304.4|5301.4|5305|5302|5305|5302|5304.4|5301.4|0
1751320500000|2025-06-30 21:55:00|5305.2|5302.2|5304.6|5301.6|5305.4|5302.4|5304.2|5301.2|0
1751320800000|2025-06-30 22:00:00|5304.2|5301.2|5306.7|5303.7|5306.8|5303.8|5302.9|5299.9|0
1751321100000|2025-06-30 22:05:00|5307.1|5304.1|5308.5|5305.5|5308.6|5305.6|5306|5303|0
1751321400000|2025-06-30 22:10:00|5308.4|5305.4|5308.3|5305.3|5308.6|5305.6|5307.7|5304.7|0
1751321700000|2025-06-30 22:15:00|5308.4|5305.4|5307.7|5304.7|5308.4|5305.4|5306.8|5303.8|0
1751322000000|2025-06-30 22:20:00|5307.8|5304.8|5307.2|5304.2|5308.1|5305.1|5307|5304|0
1751322300000|2025-06-30 22:25:00|5307.1|5304.1|5307.4|5304.4|5307.7|5304.7|5306|5303|0
1751322600000|2025-06-30 22:30:00|5307.5|5304.5|5307|5304|5307.9|5304.9|5306.7|5303.7|0
1751322900000|2025-06-30 22:35:00|5306.8|5303.8|5306.3|5303.3|5307|5304|5306|5303|0
1751323200000|2025-06-30 22:40:00|5306|5303|5305.6|5302.6|5306.1|5303.1|5305.1|5302.1|0
1751323500000|2025-06-30 22:45:00|5305.7|5302.7|5305.1|5302.1|5306|5303|5305.1|5302.1|0
1751323800000|2025-06-30 22:50:00|5304.6|5301.6|5304.2|5301.2|5305.1|5302.1|5304.2|5301.2|0
1751324100000|2025-06-30 22:55:00|5303.9|5300.9|5303.2|5300.2|5303.9|5300.9|5302.4|5299.4|0
1751324400000|2025-06-30 23:00:00|5303.3|5300.3|5303.7|5300.7|5305.1|5302.1|5303.3|5300.3|0
1751324700000|2025-06-30 23:05:00|5303.8|5300.8|5304.2|5301.2|5304.6|5301.6|5303.7|5300.7|0
1751325000000|2025-06-30 23:10:00|5304.3|5301.3|5304.2|5301.2|5304.6|5301.6|5303.9|5300.9|0
1751325300000|2025-06-30 23:15:00|5304|5301|5304.4|5301.4|5305.1|5302.1|5303.7|5300.7|0
1751325600000|2025-06-30 23:20:00|5304.5|5301.5|5304.6|5301.6|5304.9|5301.9|5303.9|5300.9|0
1751325900000|2025-06-30 23:25:00|5304.9|5301.9|5303|5300|5305.1|5302.1|5303|5300|0
1751326200000|2025-06-30 23:30:00|5303.2|5300.2|5303.2|5300.2|5304|5301|5301.6|5298.6|0
1751326500000|2025-06-30 23:35:00|5303.5|5300.5|5306.5|5303.5|5307.3|5304.3|5303.2|5300.2|0
1751326800000|2025-06-30 23:40:00|5306.4|5303.4|5307.8|5304.8|5308.1|5305.1|5306.4|5303.4|0
1751327100000|2025-06-30 23:45:00|5307.9|5304.9|5307.7|5304.7|5308.6|5305.6|5307.2|5304.2|0
1751327400000|2025-06-30 23:50:00|5307.8|5304.8|5309.3|5306.3|5309.5|5306.5|5307.7|5304.7|0
1751327700000|2025-06-30 23:55:00|5309.1|5306.1|5308.8|5305.8|5309.3|5306.3|5307.9|5304.9|0
1751328000000|2025-07-01 00:00:00|5309.1|5306.1|5314.7|5311.7|5315.5|5312.5|5309.1|5306.1|0
1751328300000|2025-07-01 00:05:00|5314.5|5311.5|5315.8|5312.8|5316.3|5313.3|5313.2|5310.2|0
1751328600000|2025-07-01 00:10:00|5315.9|5312.9|5315.5|5312.5|5316.1|5313.1|5314.9|5311.9|0
1751328900000|2025-07-01 00:15:00|5315.6|5312.6|5315.31|5313.31|5316.1|5313.31|5312.31|5310.31|432
1751329200000|2025-07-01 00:20:00|5315.21|5313.21|5313.97|5311.97|5315.21|5313.21|5313.04|5311.04|25
1751329500000|2025-07-01 00:25:00|5313.47|5311.47|5314.26|5312.26|5315.31|5313.31|5313.09|5311.09|27
1751329800000|2025-07-01 00:30:00|5313.76|5311.76|5314.32|5312.32|5314.42|5312.42|5313.26|5311.26|60
1751330100000|2025-07-01 00:35:00|5314.35|5312.35|5314.4|5312.4|5314.4|5312.4|5312.29|5310.29|49
1751330400000|2025-07-01 00:40:00|5313.9|5311.9|5314.29|5312.29|5314.9|5312.9|5313.4|5311.4|16
1751330700000|2025-07-01 00:45:00|5314.79|5312.79|5314.07|5312.07|5315.29|5313.29|5314.07|5312.07|47
1751331000000|2025-07-01 00:50:00|5314.14|5312.14|5314.14|5312.14|5314.14|5312.14|5313.14|5311.14|25
1751331300000|2025-07-01 00:55:00|5314.22|5312.22|5315.06|5313.06|5315.06|5313.06|5313.06|5311.06|68
1751331600000|2025-07-01 01:00:00|5315.56|5313.56|5316.06|5314.06|5317.06|5315.06|5315.56|5313.56|163
1751331900000|2025-07-01 01:05:00|5316.56|5314.56|5317.26|5315.26|5317.26|5315.26|5316.06|5314.06|91
1751332200000|2025-07-01 01:10:00|5317.33|5315.33|5317.31|5315.31|5317.42|5315.42|5316.83|5314.83|58
1751332500000|2025-07-01 01:15:00|5317.18|5315.18|5317.08|5315.08|5317.24|5315.24|5316.18|5314.18|103
1751332800000|2025-07-01 01:20:00|5316.08|5314.08|5316.14|5314.14|5317.08|5315.08|5315.21|5313.21|89
1751333100000|2025-07-01 01:25:00|5316.64|5314.64|5317.15|5315.15|5317.82|5315.82|5315.82|5313.82|97
1751333400000|2025-07-01 01:30:00|5317.65|5315.65|5317.55|5315.55|5317.65|5315.65|5317.35|5315.35|12
1751333700000|2025-07-01 01:35:00|5317.86|5315.86|5318.02|5316.02|5318.02|5316.02|5317.86|5315.86|5
1751334000000|2025-07-01 01:40:00|5317.85|5315.85|5317.8|5315.8|5317.85|5315.85|5317.62|5315.62|28
1751334300000|2025-07-01 01:45:00|5317.98|5315.98|5318.78|5316.78|5318.78|5316.78|5317.78|5315.78|86
1751334600000|2025-07-01 01:50:00|5318.97|5316.97|5318.97|5316.97|5318.97|5316.97|5318.97|5316.97|14
1751334900000|2025-07-01 01:55:00|5320.97|5318.97|5319.97|5317.97|5320.97|5318.97|5319.97|5317.97|196
1751335200000|2025-07-01 02:00:00|5318.97|5316.97|5318.97|5316.97|5319.47|5317.47|5318.47|5316.47|10
1751335500000|2025-07-01 02:05:00|5319.47|5317.47|5319.74|5317.74|5320.97|5318.97|5318.97|5316.97|12
1751335800000|2025-07-01 02:10:00|5320.24|5318.24|5319.74|5317.74|5320.24|5318.24|5318.74|5316.74|9
1751336100000|2025-07-01 02:15:00|5319.24|5317.24|5319.24|5317.24|5319.24|5317.24|5319.24|5317.24|6
1751336400000|2025-07-01 02:20:00|5319.74|5317.74|5319.6|5317.6|5319.74|5317.74|5319.16|5317.16|34
1751336700000|2025-07-01 02:25:00|5319.84|5317.84|5319.39|5317.39|5321.05|5319.05|5319.39|5317.39|50
1751337000000|2025-07-01 02:30:00|5318.89|5316.89|5318.14|5316.14|5319.14|5317.14|5318.14|5316.14|1
1751337300000|2025-07-01 02:35:00|5317.96|5315.96|5317.65|5315.65|5318.15|5316.15|5316.65|5314.65|16
1751337600000|2025-07-01 02:40:00|5317.37|5315.37|5316.52|5314.52|5317.37|5315.37|5316.52|5314.52|2
1751337900000|2025-07-01 02:45:00|5316.27|5314.27|5316|5314|5316.77|5314.77|5316|5314|2
1751338200000|2025-07-01 02:50:00|5316.23|5314.23|5315.74|5313.74|5317.02|5315.02|5315.02|5313.02|20
1751338500000|2025-07-01 02:55:00|5315.24|5313.24|5313.57|5311.57|5315.24|5313.24|5313.57|5311.57|10
1751338800000|2025-07-01 03:00:00|5314.07|5312.07|5314.57|5312.57|5314.57|5312.57|5314.07|5312.07|31
1751339100000|2025-07-01 03:05:00|||||||||2
1751339400000|2025-07-01 03:10:00|5313.57|5311.57|5314.57|5312.57|5314.57|5312.57|5311.57|5309.57|212
1751339700000|2025-07-01 03:15:00|5314.29|5312.29|5315.04|5313.04|5315.04|5313.04|5313.04|5311.04|123
1751340000000|2025-07-01 03:20:00|5314.54|5312.54|5316.04|5314.04|5316.04|5314.04|5314.04|5312.04|31
1751340300000|2025-07-01 03:25:00|5315.04|5313.04|5316.04|5314.04|5316.04|5314.04|5314.04|5312.04|141
1751340600000|2025-07-01 03:30:00|5315.04|5313.04|5315.04|5313.04|5316.04|5314.04|5315.04|5313.04|9
1751340900000|2025-07-01 03:35:00|||||||||5
1751341200000|2025-07-01 03:40:00|5316.5|5314.5|5316.5|5314.5|5316.5|5314.5|5316.5|5314.5|17
1751341500000|2025-07-01 03:45:00|5315.5|5313.5|5316.5|5314.5|5316.5|5314.5|5315.5|5313.5|104
1751341800000|2025-07-01 03:50:00|5317.5|5315.5|5316.5|5314.5|5317.5|5315.5|5316.5|5314.5|30
1751342100000|2025-07-01 03:55:00|5317.5|5315.5|5316.5|5314.5|5317.5|5315.5|5316.5|5314.5|19
1751342400000|2025-07-01 04:00:00|5317.5|5315.5|5315.5|5313.5|5317.5|5315.5|5315.5|5313.5|115
1751342700000|2025-07-01 04:05:00|5316.5|5314.5|5316.5|5314.5|5317|5315|5316|5314|49
1751343000000|2025-07-01 04:10:00|||||||||2
1751343300000|2025-07-01 04:15:00|5316|5314|5316|5314|5316|5314|5315.5|5313.5|20
1751343600000|2025-07-01 04:20:00|5315.5|5313.5|5314.95|5312.95|5315.95|5313.95|5314.95|5312.95|17
1751343900000|2025-07-01 04:25:00|||||||||36
1751344200000|2025-07-01 04:30:00|5315.95|5313.95|5316.95|5314.95|5316.95|5314.95|5315.95|5313.95|38
1751344500000|2025-07-01 04:35:00|5315.95|5313.95|5313.5|5311.5|5316|5314|5313.5|5311.5|25
1751344800000|2025-07-01 04:40:00|5314.89|5312.89|5315.27|5313.27|5315.27|5313.27|5314.27|5312.27|10
1751345100000|2025-07-01 04:45:00|5314.27|5312.27|5315.27|5313.27|5315.27|5313.27|5314.27|5312.27|36
1751345400000|2025-07-01 04:50:00|5316.27|5314.27|5315.27|5313.27|5316.27|5314.27|5315.27|5313.27|48
1751345700000|2025-07-01 04:55:00|5315.45|5313.45|5316.66|5314.66|5316.66|5314.66|5315.45|5313.45|32
1751346000000|2025-07-01 05:00:00|5315.66|5313.66|5317.16|5315.16|5317.66|5315.66|5315.66|5313.66|36
1751346300000|2025-07-01 05:05:00|5317.66|5315.66|5316.66|5314.66|5317.66|5315.66|5316.66|5314.66|48
1751346600000|2025-07-01 05:10:00|5317.16|5315.16|5317.16|5315.16|5317.16|5315.16|5317.16|5315.16|13
1751346900000|2025-07-01 05:15:00|5316.66|5314.66|5319.25|5317.25|5319.25|5317.25|5316.66|5314.66|21
1751347200000|2025-07-01 05:20:00|5319.31|5317.31|5317.29|5315.29|5319.88|5317.88|5316.75|5314.75|28
1751347500000|2025-07-01 05:25:00|5317.14|5315.14|5317.71|5315.71|5317.71|5315.71|5315.58|5313.58|164
1751347800000|2025-07-01 05:30:00|5317.47|5315.47|5317.8|5315.8|5319.09|5317.09|5316.86|5314.86|79
1751348100000|2025-07-01 05:35:00|5318.01|5316.01|5316.84|5314.84|5318.13|5316.13|5315.89|5313.89|84
1751348400000|2025-07-01 05:40:00|5317.03|5315.03|5317.62|5315.62|5318.35|5316.35|5316.83|5314.83|70
1751348700000|2025-07-01 05:45:00|5316.62|5314.62|5317.84|5315.84|5317.84|5315.84|5316.62|5314.62|41
1751349000000|2025-07-01 05:50:00|5318.05|5316.05|5318.05|5316.05|5318.05|5316.05|5318.05|5316.05|44
1751349300000|2025-07-01 05:55:00|5317.05|5315.05|5315.05|5313.05|5317.05|5315.05|5315.05|5313.05|103
1751349600000|2025-07-01 06:00:00|5314.66|5313.16|5313.8|5312.3|5315.66|5314.16|5312.66|5311.16|383
1751349900000|2025-07-01 06:05:00|5314.8|5313.3|5314.87|5313.37|5315.87|5314.37|5312.8|5311.3|237
1751350200000|2025-07-01 06:10:00|5315.87|5314.37|5315.96|5314.46|5316.96|5315.46|5314.87|5313.37|224
1751350500000|2025-07-01 06:15:00|||||||||49
1751350800000|2025-07-01 06:20:00|5314.96|5313.46|5313.97|5312.47|5314.97|5313.47|5312.97|5311.47|258
1751351100000|2025-07-01 06:25:00|5314.97|5313.47|5312.97|5311.47|5314.97|5313.47|5311.97|5310.47|447
1751351400000|2025-07-01 06:30:00|5310.97|5309.47|5310.97|5309.47|5312.97|5311.47|5310.97|5309.47|563
1751351700000|2025-07-01 06:35:00|5310.91|5309.41|5312.96|5311.46|5312.96|5311.46|5310.8|5309.3|761
1751352000000|2025-07-01 06:40:00|5313.96|5312.46|5311.96|5310.46|5313.96|5312.46|5311.96|5310.46|349
1751352300000|2025-07-01 06:45:00|5311.97|5310.47|5309.97|5308.47|5312.97|5311.47|5309.97|5308.47|668
1751352600000|2025-07-01 06:50:00|5310.47|5308.97|5312.99|5311.49|5313.99|5312.49|5309.97|5308.47|933
1751352900000|2025-07-01 06:55:00|5311.99|5310.49|5312.98|5311.48|5313.99|5312.49|5311.98|5310.48|674
1751353200000|2025-07-01 07:00:00|5313.98|5312.48|5315|5313.5|5315|5313.5|5311.99|5310.49|7768
1751353500000|2025-07-01 07:05:00|5316|5314.5|5314|5312.5|5316|5314.5|5312|5310.5|4050
1751353800000|2025-07-01 07:10:00|5313|5311.5|5301.91|5300.41|5314|5312.5|5301.91|5300.41|3910
1751354100000|2025-07-01 07:15:00|5300.91|5299.41|5304.97|5303.47|5304.97|5303.47|5300.41|5298.91|5073
1751354400000|2025-07-01 07:20:00|5305.18|5303.68|5302.09|5300.59|5306.18|5304.68|5302.09|5300.59|2076
1751354700000|2025-07-01 07:25:00|5303.09|5301.59|5304.04|5302.54|5305.04|5303.54|5302.09|5300.59|2334
1751355000000|2025-07-01 07:30:00|5303.32|5301.82|5301.46|5299.96|5306.46|5304.96|5300.46|5298.96|4386
1751355300000|2025-07-01 07:35:00|5300.46|5298.96|5299.49|5297.99|5301.47|5299.97|5296.99|5295.49|2190
1751355600000|2025-07-01 07:40:00|5299.66|5298.16|5299.47|5297.97|5301.65|5300.15|5298.66|5297.16|1790
1751355900000|2025-07-01 07:45:00|5300.47|5298.97|5300.43|5298.93|5302.43|5300.93|5298.49|5296.99|2285
1751356200000|2025-07-01 07:50:00|5300.66|5299.16|5302.72|5301.22|5302.72|5301.22|5297.71|5296.21|8001
1751356500000|2025-07-01 07:55:00|5303.72|5302.22|5303.62|5302.12|5304.62|5303.12|5299.62|5298.12|1930
1751356800000|2025-07-01 08:00:00|5303.78|5302.28|5296.19|5294.69|5304.78|5303.28|5296.19|5294.69|2092
1751357100000|2025-07-01 08:05:00|5295.19|5293.69|5297.89|5296.39|5297.89|5296.39|5294.19|5292.69|2696
1751357400000|2025-07-01 08:10:00|5297.44|5295.94|5289.97|5288.47|5297.55|5296.05|5287.1|5285.6|3321
1751357700000|2025-07-01 08:15:00|5290.97|5289.47|5289.54|5288.04|5292.6|5291.1|5287.6|5286.1|3492
1751358000000|2025-07-01 08:20:00|5289.67|5288.17|5290.6|5289.1|5291.11|5289.61|5286.51|5285.01|2670
1751358300000|2025-07-01 08:25:00|5291.6|5290.1|5292.48|5290.98|5293.6|5292.1|5291.48|5289.98|2183
1751358600000|2025-07-01 08:30:00|5292.52|5291.02|5291.45|5289.95|5294.52|5293.02|5290.55|5289.05|2445
1751358900000|2025-07-01 08:35:00|5292.45|5290.95|5293.62|5292.12|5297.36|5295.86|5292.45|5290.95|1549
1751359200000|2025-07-01 08:40:00|5293.5|5292|5292.5|5291|5294.5|5293|5291.5|5290|2859
1751359500000|2025-07-01 08:45:00|5293|5291.5|5294.51|5293.01|5296|5294.5|5292.5|5291|1938
1751359800000|2025-07-01 08:50:00|5294.41|5292.91|5291.55|5290.05|5296.54|5295.04|5291.55|5290.05|1818
1751360100000|2025-07-01 08:55:00|5290.55|5289.05|5292.55|5291.05|5292.55|5291.05|5288.55|5287.05|1670
1751360400000|2025-07-01 09:00:00|5292.47|5290.97|5289.47|5287.97|5295.47|5293.97|5287.47|5285.97|2488
1751360700000|2025-07-01 09:05:00|5290.47|5288.97|5289.47|5287.97|5291.47|5289.97|5287.47|5285.97|2910
1751361000000|2025-07-01 09:10:00|5289.63|5288.13|5289.63|5288.13|5291.63|5290.13|5287.63|5286.13|1011
1751361300000|2025-07-01 09:15:00|5290.63|5289.13|5294.62|5293.12|5294.62|5293.12|5290.63|5289.13|2011
1751361600000|2025-07-01 09:20:00|5294.39|5292.89|5292.29|5290.79|5294.89|5293.39|5289.38|5287.88|2092
1751361900000|2025-07-01 09:25:00|5292.79|5291.29|5289.24|5287.74|5293.29|5291.79|5289.24|5287.74|1474
1751362200000|2025-07-01 09:30:00|5289.62|5288.12|5285.58|5284.08|5289.62|5288.12|5284.58|5283.08|1943
1751362500000|2025-07-01 09:35:00|5286.58|5285.08|5288.58|5287.08|5289.73|5288.23|5285.58|5284.08|1447
1751362800000|2025-07-01 09:40:00|5288.42|5286.92|5286.55|5285.05|5289.55|5288.05|5286.55|5285.05|511
1751363100000|2025-07-01 09:45:00|5286.05|5284.55|5280.57|5279.07|5286.55|5285.05|5278.54|5277.04|7934
1751363400000|2025-07-01 09:50:00|5281.33|5279.83|5280.25|5278.75|5281.33|5279.83|5276.23|5274.73|2467
1751363700000|2025-07-01 09:55:00|5279.75|5278.25|5284.25|5282.75|5284.25|5282.75|5279.25|5277.75|20099
1751364000000|2025-07-01 10:00:00|5283.4|5281.9|5285.62|5284.12|5287.43|5285.93|5283.17|5281.67|2661
1751364300000|2025-07-01 10:05:00|5286.62|5285.12|5287.52|5286.02|5289.52|5288.02|5286.48|5284.98|2523
1751364600000|2025-07-01 10:10:00|5287.38|5285.88|5288.38|5286.88|5289.39|5287.89|5286.39|5284.89|855
1751364900000|2025-07-01 10:15:00|5288.88|5287.38|5287.34|5285.84|5289.38|5287.88|5287.34|5285.84|2042
1751365200000|2025-07-01 10:20:00|5287.43|5285.93|5287.43|5285.93|5289.43|5287.93|5286.43|5284.93|808
1751365500000|2025-07-01 10:25:00|5286.43|5284.93|5285.36|5283.86|5287.45|5285.95|5284.86|5283.36|1006
1751365800000|2025-07-01 10:30:00|5285.5|5284|5288.37|5286.87|5289.5|5288|5284.5|5283|724
1751366100000|2025-07-01 10:35:00|5289.37|5287.87|5288.37|5286.87|5289.37|5287.87|5287.37|5285.87|459
1751366400000|2025-07-01 10:40:00|5288.43|5286.93|5287.48|5285.98|5289.48|5287.98|5286.48|5284.98|725
1751366700000|2025-07-01 10:45:00|5288.48|5286.98|5287.33|5285.83|5288.48|5286.98|5286.48|5284.98|464
1751367000000|2025-07-01 10:50:00|5287.65|5286.15|5287.65|5286.15|5288.65|5287.15|5287.65|5286.15|587
1751367300000|2025-07-01 10:55:00|5288.65|5287.15|5290.65|5289.15|5291.65|5290.15|5288.15|5286.65|1261
1751367600000|2025-07-01 11:00:00|5290.45|5288.95|5291.25|5289.75|5292.45|5290.95|5290.25|5288.75|1990
1751367900000|2025-07-01 11:05:00|5290.25|5288.75|5290.51|5289.01|5294.46|5292.96|5290.25|5288.75|1991
1751368200000|2025-07-01 11:10:00|5290.5|5289|5288.99|5287.49|5290.5|5289|5287.38|5285.88|492
1751368500000|2025-07-01 11:15:00|5288.78|5287.28|5289.7|5288.2|5291.74|5290.24|5287.65|5286.15|803
1751368800000|2025-07-01 11:20:00|5289.66|5288.16|5290.26|5288.76|5290.82|5289.32|5289.47|5287.97|814
1751369100000|2025-07-01 11:25:00|5290.34|5288.84|5287.47|5285.97|5290.34|5288.84|5285.44|5283.94|1803
1751369400000|2025-07-01 11:30:00|5287.7|5286.2|5289.27|5287.77|5291.12|5289.62|5287.7|5286.2|1753
1751369700000|2025-07-01 11:35:00|5289.13|5287.63|5285.84|5284.34|5290.31|5288.81|5285.07|5283.57|1321
1751370000000|2025-07-01 11:40:00|5285.88|5284.38|5281.49|5279.99|5285.88|5284.38|5279.76|5278.26|2104
1751370300000|2025-07-01 11:45:00|5281.7|5280.2|5280.83|5279.33|5281.7|5280.2|5277.58|5276.08|3254
1751370600000|2025-07-01 11:50:00|5281.17|5279.67|5280.14|5278.64|5281.75|5280.25|5279.89|5278.39|1473
1751370900000|2025-07-01 11:55:00|5280.04|5278.54|5283.01|5281.51|5283.05|5281.55|5279.01|5277.51|1617
1751371200000|2025-07-01 12:00:00|5282.77|5281.27|5288.14|5286.64|5288.46|5286.96|5282.77|5281.27|1913
1751371500000|2025-07-01 12:05:00|5287.14|5285.64|5284.28|5282.78|5289.28|5287.78|5284.28|5282.78|3065
1751371800000|2025-07-01 12:10:00|5283.87|5282.37|5282.87|5281.37|5284.87|5283.37|5282.87|5281.37|1224
1751372100000|2025-07-01 12:15:00|5283.87|5282.37|5281.87|5280.37|5283.87|5282.37|5281.87|5280.37|1673
1751372400000|2025-07-01 12:20:00|5281.71|5280.21|5277.06|5275.56|5281.71|5280.21|5277.06|5275.56|1793
1751372700000|2025-07-01 12:25:00|5276.06|5274.56|5272.05|5270.55|5276.06|5274.56|5270.05|5268.55|3258
1751373000000|2025-07-01 12:30:00|5272.41|5270.91|5276.49|5274.99|5276.49|5274.99|5272.41|5270.91|4270
1751373300000|2025-07-01 12:35:00|5275.99|5274.49|5271.49|5269.99|5277.49|5275.99|5271.49|5269.99|1400
1751373600000|2025-07-01 12:40:00|5271.33|5269.83|5270.56|5269.06|5272.33|5270.83|5265.56|5264.06|5455
1751373900000|2025-07-01 12:45:00|5269.56|5268.06|5271.56|5270.06|5271.56|5270.06|5267.56|5266.06|1766
1751374200000|2025-07-01 12:50:00|5271.29|5269.79|5272.29|5270.79|5272.29|5270.79|5269.29|5267.79|1628
1751374500000|2025-07-01 12:55:00|5271.29|5269.79|5272.29|5270.79|5273.29|5271.79|5270.29|5268.79|2033
1751374800000|2025-07-01 13:00:00|5272.41|5270.91|5276.41|5274.91|5276.41|5274.91|5271.41|5269.91|2594
1751375100000|2025-07-01 13:05:00|5275.41|5273.91|5279.11|5277.61|5279.11|5277.61|5275.11|5273.61|2191
1751375400000|2025-07-01 13:10:00|5278.88|5277.38|5276.09|5274.59|5279.09|5277.59|5275.09|5273.59|1923
1751375700000|2025-07-01 13:15:00|5276.59|5275.09|5277.31|5275.81|5279.31|5277.81|5276.59|5275.09|3350
1751376000000|2025-07-01 13:20:00|5277.68|5276.18|5276.92|5275.42|5278.68|5277.18|5274.92|5273.42|1841
1751376300000|2025-07-01 13:25:00|5275.92|5274.42|5277.45|5275.95|5278.45|5276.95|5274.92|5273.42|1401
1751376600000|2025-07-01 13:30:00|5277.49|5275.99|5279.02|5277.52|5282.49|5280.99|5275.49|5273.99|3136
1751376900000|2025-07-01 13:35:00|5278.02|5276.52|5282.02|5280.52|5283.02|5281.52|5278.02|5276.52|2275
1751377200000|2025-07-01 13:40:00|5281.87|5280.37|5285.57|5284.07|5286.57|5285.07|5281.87|5280.37|2222
1751377500000|2025-07-01 13:45:00|5286.07|5284.57|5291.62|5290.12|5292.62|5291.12|5285.59|5284.09|5335
1751377800000|2025-07-01 13:50:00|5291.28|5289.78|5290.27|5288.77|5297.27|5295.77|5289.27|5287.77|6105
1751378100000|2025-07-01 13:55:00|5289.27|5287.77|5290.73|5289.23|5290.73|5289.23|5285.23|5283.73|5214
1751378400000|2025-07-01 14:00:00|5291.12|5289.62|5286.66|5285.16|5291.12|5289.62|5280.62|5279.12|10096
1751378700000|2025-07-01 14:05:00|5287.66|5286.16|5287.65|5286.15|5289.66|5288.16|5285.66|5284.16|4298
1751379000000|2025-07-01 14:10:00|5287.7|5286.2|5293.72|5292.22|5294.72|5293.22|5286.7|5285.2|2451
1751379300000|2025-07-01 14:15:00|5294.72|5293.22|5292.6|5291.1|5295.7|5294.2|5292.6|5291.1|1927
1751379600000|2025-07-01 14:20:00|5292.26|5290.76|5289.19|5287.69|5292.26|5290.76|5287.13|5285.63|2264
1751379900000|2025-07-01 14:25:00|5288.19|5286.69|5292.2|5290.7|5293.2|5291.7|5288.19|5286.69|9741
1751380200000|2025-07-01 14:30:00|5292.28|5290.78|5289.16|5287.66|5293.27|5291.77|5288.16|5286.66|2663
1751380500000|2025-07-01 14:35:00|5290.16|5288.66|5287.74|5286.24|5292.23|5290.73|5287.46|5285.96|2183
1751380800000|2025-07-01 14:40:00|5288.01|5286.51|5288.03|5286.53|5289.19|5287.69|5286.19|5284.69|2661
1751381100000|2025-07-01 14:45:00|5288.21|5286.71|5287.36|5285.86|5288.36|5286.86|5282.43|5280.93|3781
1751381400000|2025-07-01 14:50:00|5287.25|5285.75|5285.11|5283.61|5288.25|5286.75|5285.11|5283.61|3348
1751381700000|2025-07-01 14:55:00|5286.11|5284.61|5287.49|5285.99|5287.49|5285.99|5286.11|5284.61|3489
1751382000000|2025-07-01 15:00:00|5287.89|5286.39|5288.99|5287.49|5289.85|5288.35|5285.89|5284.39|3358
1751382300000|2025-07-01 15:05:00|5289.99|5288.49|5285.78|5284.28|5289.99|5288.49|5284.78|5283.28|4469
1751382600000|2025-07-01 15:10:00|5285.66|5284.16|5286.82|5285.32|5286.82|5285.32|5282.79|5281.29|4798
1751382900000|2025-07-01 15:15:00|5285.82|5284.32|5284.89|5283.39|5287.82|5286.32|5284.82|5283.32|4583
1751383200000|2025-07-01 15:20:00|5285.1|5283.6|5284.73|5283.23|5285.1|5283.6|5284.04|5282.54|7269
1751383500000|2025-07-01 15:25:00|5285.73|5284.23|5289.81|5288.31|5289.94|5288.44|5285.73|5284.23|18117
1751383800000|2025-07-01 15:30:00|5290.81|5289.31|5283.74|5282.24|5290.81|5289.31|5283.74|5282.24|26674
1751384100000|2025-07-01 15:35:00|5284.74|5283.24|5278.62|5277.12|5285.74|5284.24|5277.63|5276.13|20706
1751384400000|2025-07-01 15:40:00|5277.62|5276.12|5277.83|5276.33|5279.12|5277.62|5276.83|5275.33|10867
1751384700000|2025-07-01 15:45:00|5278.83|5277.33|5277.83|5276.33|5279.83|5278.33|5276.83|5275.33|3957
1751385000000|2025-07-01 15:50:00|5277.8|5276.3|5283.12|5281.62|5283.12|5281.62|5276.89|5275.39|2960
1751385300000|2025-07-01 15:55:00|5284.12|5282.62|5285.12|5283.62|5285.12|5283.62|5283.12|5281.62|4296
1751385600000|2025-07-01 16:00:00|5286.12|5284.62|5287.09|5285.59|5290.09|5288.59|5286.02|5284.52|1955
1751385900000|2025-07-01 16:05:00|5288.09|5286.59|5291.09|5289.59|5291.09|5289.59|5287.09|5285.59|1606
1751386200000|2025-07-01 16:10:00|5292.09|5290.59|5296.12|5294.62|5296.12|5294.62|5291.06|5289.56|3220
1751386500000|2025-07-01 16:15:00|5295.12|5293.62|5295.12|5293.62|5296.12|5294.62|5294.12|5292.62|1411
1751386800000|2025-07-01 16:20:00|5296.12|5294.62|5294.09|5292.59|5296.12|5294.62|5293.09|5291.59|1866
1751387100000|2025-07-01 16:25:00|5294.59|5293.09|5294.96|5293.46|5295.09|5293.59|5293.04|5291.54|1472
1751387400000|2025-07-01 16:30:00|5293.96|5292.46|5294.86|5293.36|5295|5293.5|5292.96|5291.46|1250
1751387700000|2025-07-01 16:35:00|5293.86|5292.36|5292.71|5291.21|5294.86|5293.36|5292.71|5291.21|1064
1751388000000|2025-07-01 16:40:00|5291.71|5290.21|5291.37|5289.87|5292.71|5291.21|5290.37|5288.87|507
1751388300000|2025-07-01 16:45:00|5291.14|5289.64|5290.97|5289.47|5291.14|5289.64|5288.97|5287.47|272
1751388600000|2025-07-01 16:50:00|5290.47|5288.97|5291.3|5289.8|5292.3|5290.8|5290.3|5288.8|681
1751388900000|2025-07-01 16:55:00|5291.49|5289.99|5286.55|5285.05|5291.49|5289.99|5286.55|5285.05|311
1751389200000|2025-07-01 17:00:00|5287.55|5286.05|5287.2|5285.7|5288.2|5286.7|5286.2|5284.7|507
1751389500000|2025-07-01 17:05:00|5288.2|5286.7|5288.36|5286.86|5289.2|5287.7|5287.2|5285.7|630
1751389800000|2025-07-01 17:10:00|5287.36|5285.86|5289.2|5287.7|5290.2|5288.7|5287.36|5285.86|318
1751390100000|2025-07-01 17:15:00|5290.2|5288.7|5289.9|5288.4|5291.03|5289.53|5289.9|5288.4|116
1751390400000|2025-07-01 17:20:00|5288.9|5287.4|5290.12|5288.62|5291.28|5289.78|5288.9|5287.4|297
1751390700000|2025-07-01 17:25:00|5291.12|5289.62|5292.33|5290.83|5292.33|5290.83|5291.12|5289.62|433
1751391000000|2025-07-01 17:30:00|5292.51|5291.01|5291.68|5290.18|5294.05|5292.55|5291.68|5290.18|234
1751391300000|2025-07-01 17:35:00|5292.18|5290.68|5292.52|5291.02|5292.68|5291.18|5291.52|5290.02|194
1751391600000|2025-07-01 17:40:00|5293.52|5292.02|5293.83|5292.33|5294.52|5293.02|5292.52|5291.02|413
1751391900000|2025-07-01 17:45:00|5293.33|5291.83|5292.83|5291.33|5293.83|5292.33|5292.83|5291.33|197
1751392200000|2025-07-01 17:50:00|5293.83|5292.33|5295.86|5294.36|5295.86|5294.36|5293.83|5292.33|443
1751392500000|2025-07-01 17:55:00|5295.74|5294.24|5295.74|5294.24|5296.74|5295.24|5294.74|5293.24|153
1751392800000|2025-07-01 18:00:00|5296.74|5295.24|5296.74|5295.24|5296.74|5295.24|5295.74|5294.24|256
1751393100000|2025-07-01 18:05:00|5297.74|5296.24|5298.97|5297.47|5300.03|5298.53|5296.74|5295.24|711
1751393400000|2025-07-01 18:10:00|5297.97|5296.47|5297.97|5296.47|5298.97|5297.47|5297.97|5296.47|111
1751393700000|2025-07-01 18:15:00|5298.47|5296.97|5297.97|5296.47|5298.97|5297.47|5295.97|5294.47|144
1751394000000|2025-07-01 18:20:00|5297.47|5295.97|5296.9|5295.4|5297.97|5296.47|5295.84|5294.34|276
1751394300000|2025-07-01 18:25:00|5297.4|5295.9|5296.86|5295.36|5297.77|5296.27|5295.77|5294.27|119
1751394600000|2025-07-01 18:30:00|5297.06|5295.56|5298.97|5297.47|5299.97|5298.47|5297.06|5295.56|166
1751394900000|2025-07-01 18:35:00|5298.47|5296.97|5300.02|5298.52|5300.02|5298.52|5297.97|5296.47|304
1751395200000|2025-07-01 18:40:00|5299.52|5298.02|5300.04|5298.54|5301.02|5299.52|5299.52|5298.02|389
1751395500000|2025-07-01 18:45:00|5301.04|5299.54|5300.97|5299.47|5301.04|5299.54|5299.97|5298.47|179
1751395800000|2025-07-01 18:50:00|5300.89|5299.39|5300.89|5299.39|5300.89|5299.39|5299.89|5298.39|166
1751396100000|2025-07-01 18:55:00|5301.89|5300.39|5298.89|5297.39|5301.89|5300.39|5298.89|5297.39|969
1751396400000|2025-07-01 19:00:00|5297.89|5296.39|5294.4|5292.9|5297.89|5296.39|5291.89|5290.39|1704
1751396700000|2025-07-01 19:05:00|5293.4|5291.9|5290.26|5288.76|5295.4|5293.9|5290.26|5288.76|574
1751397000000|2025-07-01 19:10:00|5291.26|5289.76|5290.78|5289.28|5291.95|5290.45|5288.95|5287.45|269
1751397300000|2025-07-01 19:15:00|5291.78|5290.28|5291.8|5290.3|5291.86|5290.36|5289.86|5288.36|255
1751397600000|2025-07-01 19:20:00|5291.89|5290.39|5293.89|5292.39|5293.89|5292.39|5291.89|5290.39|312
1751397900000|2025-07-01 19:25:00|5294.89|5293.39|5294.91|5293.41|5295.41|5293.91|5293.89|5292.39|235
1751398200000|2025-07-01 19:30:00|5295.41|5293.91|5293.74|5292.24|5295.74|5294.24|5292.74|5291.24|366
1751398500000|2025-07-01 19:35:00|5293.24|5291.74|5294.03|5292.53|5294.03|5292.53|5291.88|5290.38|520
1751398800000|2025-07-01 19:40:00|5295.03|5293.53|5297|5295.5|5297.05|5295.55|5295.03|5293.53|536
1751399100000|2025-07-01 19:45:00|5296.91|5295.41|5294.91|5293.41|5296.91|5295.41|5294.91|5293.41|912
1751399400000|2025-07-01 19:50:00|5295.91|5294.41|5293.76|5292.26|5295.91|5294.41|5292.76|5291.26|1805
1751399700000|2025-07-01 19:55:00|5292.76|5291.26|5292.82|5291.32|5293.82|5292.32|5291.76|5290.26|3853
1751400000000|2025-07-01 20:00:00|5294.12|5291.12|5291.72|5288.72|5295.02|5292.02|5290.62|5287.62|1
1751400300000|2025-07-01 20:05:00|5292.02|5289.02|5291.52|5288.52|5292.42|5289.42|5290.62|5287.62|0
1751400600000|2025-07-01 20:10:00|5291.32|5288.32|5290.32|5287.32|5291.32|5288.32|5289.42|5286.42|0
1751400900000|2025-07-01 20:15:00|5290.62|5287.62|5291.52|5288.52|5291.72|5288.72|5289.92|5286.92|0
1751401200000|2025-07-01 20:20:00|5291.32|5288.32|5291.02|5288.02|5292.22|5289.22|5291.02|5288.02|0
1751401500000|2025-07-01 20:25:00|5291.32|5288.32|5292.22|5289.22|5292.42|5289.42|5291.32|5288.32|0
1751401800000|2025-07-01 20:30:00|5292.42|5289.42|5292.92|5289.92|5293.62|5290.62|5292.02|5289.02|0
1751402100000|2025-07-01 20:35:00|5292.72|5289.72|5293.42|5290.42|5293.42|5290.42|5292.42|5289.42|0
1751402400000|2025-07-01 20:40:00|5293.12|5290.12|5292.72|5289.72|5293.82|5290.82|5292.72|5289.72|0
1751402700000|2025-07-01 20:45:00|5292.42|5289.42|5293.12|5290.12|5293.62|5290.62|5292.42|5289.42|0
1751403000000|2025-07-01 20:50:00|5293.42|5290.42|5293.12|5290.12|5293.42|5290.42|5292.22|5289.22|0
1751403300000|2025-07-01 20:55:00|5292.92|5289.92|5293.62|5290.62|5293.82|5290.82|5291.72|5288.72|0
1751403600000|2025-07-01 21:00:00|5293.12|5290.12|5293.2|5290.2|5293.6|5290.6|5293.02|5290.02|0
1751403900000|2025-07-01 21:05:00|5293.6|5290.6|5294.1|5291.1|5295|5292|5293.6|5290.6|0
1751404200000|2025-07-01 21:10:00|5293.9|5290.9|5292.9|5289.9|5293.9|5290.9|5292.9|5289.9|0
1751404500000|2025-07-01 21:15:00|5293.3|5290.3|5293.2|5290.2|5293.5|5290.5|5293.2|5290.2|0
1751404800000|2025-07-01 21:20:00|5293.1|5290.1|5292.9|5289.9|5293.1|5290.1|5292.9|5289.9|0
1751405100000|2025-07-01 21:25:00|5293.1|5290.1|5292.5|5289.5|5293.1|5290.1|5292.5|5289.5|0
1751405400000|2025-07-01 21:30:00|5292.3|5289.3|5292.1|5289.1|5292.5|5289.5|5292.1|5289.1|0
1751405700000|2025-07-01 21:35:00|5292.3|5289.3|5292.3|5289.3|5292.3|5289.3|5292.1|5289.1|0
1751406000000|2025-07-01 21:40:00|5292.6|5289.6|5291.8|5288.8|5292.6|5289.6|5291.6|5288.6|0
1751406300000|2025-07-01 21:45:00|5292.5|5289.5|5292.8|5289.8|5292.8|5289.8|5292.5|5289.5|0
1751406600000|2025-07-01 21:50:00|5292.5|5289.5|5292.6|5289.6|5292.8|5289.8|5292.2|5289.2|0
1751406900000|2025-07-01 21:55:00|5292.8|5289.8|5292.8|5289.8|5293|5290|5292.6|5289.6|0
1751407200000|2025-07-01 22:00:00|5291.6|5288.6|5295.1|5292.1|5296.1|5293.1|5291.3|5288.3|0
1751407500000|2025-07-01 22:05:00|5295.2|5292.2|5295.1|5292.1|5295.9|5292.9|5294.6|5291.6|0
1751407800000|2025-07-01 22:10:00|5295.2|5292.2|5294.7|5291.7|5295.4|5292.4|5293.4|5290.4|0
1751408100000|2025-07-01 22:15:00|5295|5292|5296.1|5293.1|5296.1|5293.1|5294.8|5291.8|0
1751408400000|2025-07-01 22:20:00|5296.2|5293.2|5294.3|5291.3|5296.7|5293.7|5294.3|5291.3|0
1751408700000|2025-07-01 22:25:00|5294.5|5291.5|5294.3|5291.3|5295.4|5292.4|5294|5291|0
1751409000000|2025-07-01 22:30:00|5294.1|5291.1|5296|5293|5296.1|5293.1|5294|5291|0
1751409300000|2025-07-01 22:35:00|5295.9|5292.9|5296.1|5293.1|5297.3|5294.3|5295.7|5292.7|0
1751409600000|2025-07-01 22:40:00|5296.4|5293.4|5298.6|5295.6|5298.9|5295.9|5296.4|5293.4|0
1751409900000|2025-07-01 22:45:00|5298.7|5295.7|5298.7|5295.7|5298.7|5295.7|5297.9|5294.9|0
1751410200000|2025-07-01 22:50:00|5298.6|5295.6|5298.5|5295.5|5298.8|5295.8|5298.2|5295.2|0
1751410500000|2025-07-01 22:55:00|5298.6|5295.6|5298.9|5295.9|5298.9|5295.9|5297.8|5294.8|0
1751410800000|2025-07-01 23:00:00|5299|5296|5299.2|5296.2|5299.3|5296.3|5298|5295|0
1751411100000|2025-07-01 23:05:00|5299.3|5296.3|5299.2|5296.2|5299.9|5296.9|5298.9|5295.9|0
1751411400000|2025-07-01 23:10:00|5299.4|5296.4|5297.8|5294.8|5299.4|5296.4|5297.5|5294.5|0
1751411700000|2025-07-01 23:15:00|5297.9|5294.9|5296.8|5293.8|5298|5295|5296.8|5293.8|0
1751412000000|2025-07-01 23:20:00|5297.1|5294.1|5296.8|5293.8|5297.6|5294.6|5296.6|5293.6|0
1751412300000|2025-07-01 23:25:00|5297.1|5294.1|5297.3|5294.3|5297.5|5294.5|5296.1|5293.1|0
1751412600000|2025-07-01 23:30:00|5297.1|5294.1|5297.1|5294.1|5297.5|5294.5|5296.8|5293.8|0
1751412900000|2025-07-01 23:35:00|5297.2|5294.2|5297.3|5294.3|5298|5295|5296.8|5293.8|0
1751413200000|2025-07-01 23:40:00|5297.4|5294.4|5297.5|5294.5|5297.9|5294.9|5297.2|5294.2|0
1751413500000|2025-07-01 23:45:00|5297.6|5294.6|5296.9|5293.9|5297.6|5294.6|5296.6|5293.6|0
1751413800000|2025-07-01 23:50:00|5297.1|5294.1|5296.5|5293.5|5297.3|5294.3|5295.9|5292.9|0
1751414100000|2025-07-01 23:55:00|5296.6|5293.6|5297.1|5294.1|5297.5|5294.5|5296.6|5293.6|0
1751414400000|2025-07-02 00:00:00|5297.3|5294.3|5295.5|5292.5|5297.3|5294.3|5294.1|5291.1|0
1751414700000|2025-07-02 00:05:00|5295.3|5292.3|5295|5292|5295.8|5292.8|5293.8|5290.8|0
1751415000000|2025-07-02 00:10:00|5295.1|5292.1|5296.5|5293.5|5296.7|5293.7|5293.1|5290.1|0
1751415300000|2025-07-02 00:15:00|5296.7|5293.7|5296.06|5294.06|5296.7|5294.06|5292.13|5290.13|619
1751415600000|2025-07-02 00:20:00|5295.06|5293.06|5296.09|5294.09|5297.15|5295.15|5294.06|5292.06|246
1751415900000|2025-07-02 00:25:00|5296.22|5294.22|5295.55|5293.55|5296.55|5294.55|5295.15|5293.15|152
1751416200000|2025-07-02 00:30:00|5296.55|5294.55|5298.55|5296.55|5298.55|5296.55|5296.05|5294.05|117
1751416500000|2025-07-02 00:35:00|5299.55|5297.55|5300.36|5298.36|5300.52|5298.52|5298.92|5296.92|45
1751416800000|2025-07-02 00:40:00|5300.22|5298.22|5300.36|5298.36|5300.36|5298.36|5300.22|5298.22|12
1751417100000|2025-07-02 00:45:00|5299.36|5297.36|5299.15|5297.15|5300.21|5298.21|5299.07|5297.07|106
1751417400000|2025-07-02 00:50:00|5300.15|5298.15|5300.15|5298.15|5300.15|5298.15|5300.15|5298.15|24
1751417700000|2025-07-02 00:55:00|||||||||9
1751418000000|2025-07-02 01:00:00|5301.15|5299.15|5301.15|5299.15|5302.15|5300.15|5301.15|5299.15|73
1751418300000|2025-07-02 01:05:00|5301.33|5299.33|5301.89|5299.89|5302.59|5300.59|5301.33|5299.33|81
1751418600000|2025-07-02 01:10:00|5301.75|5299.75|5301.09|5299.09|5302.09|5300.09|5301.09|5299.09|17
1751418900000|2025-07-02 01:15:00|5302.09|5300.09|5302.28|5300.28|5302.28|5300.28|5302.09|5300.09|19
1751419200000|2025-07-02 01:20:00|5303.28|5301.28|5303.11|5301.11|5303.28|5301.28|5302.28|5300.28|45
1751419500000|2025-07-02 01:25:00|5302.11|5300.11|5301.07|5299.07|5303.11|5301.11|5299.82|5297.82|83
1751419800000|2025-07-02 01:30:00|5301.29|5299.29|5300.29|5298.29|5301.29|5299.29|5300.29|5298.29|42
1751420100000|2025-07-02 01:35:00|5300.79|5298.79|5299.29|5297.29|5301.29|5299.29|5299.29|5297.29|72
1751420400000|2025-07-02 01:40:00|5300.29|5298.29|5301.32|5299.32|5301.47|5299.47|5300.29|5298.29|34
1751420700000|2025-07-02 01:45:00|5300.32|5298.32|5298.47|5296.47|5300.32|5298.32|5298.32|5296.32|32
1751421000000|2025-07-02 01:50:00|5298.64|5296.64|5298.64|5296.64|5298.64|5296.64|5298.64|5296.64|4
1751421300000|2025-07-02 01:55:00|5298.48|5296.48|5296.39|5294.39|5298.48|5296.48|5296.26|5294.26|29
1751421600000|2025-07-02 02:00:00|5297.39|5295.39|5297.39|5295.39|5297.39|5295.39|5297.39|5295.39|11
1751421900000|2025-07-02 02:05:00|5298.39|5296.39|5298.39|5296.39|5298.39|5296.39|5297.39|5295.39|45
1751422200000|2025-07-02 02:10:00|5298.14|5296.14|5298.52|5296.52|5298.52|5296.52|5295.76|5293.76|52
1751422500000|2025-07-02 02:15:00|5299.52|5297.52|5300.07|5298.07|5300.07|5298.07|5298.91|5296.91|16
1751422800000|2025-07-02 02:20:00|5300.25|5298.25|5299.79|5297.79|5300.25|5298.25|5299.79|5297.79|6
1751423100000|2025-07-02 02:25:00|5299.99|5297.99|5300.75|5298.75|5300.99|5298.99|5299.76|5297.76|22
1751423400000|2025-07-02 02:30:00|5301.75|5299.75|5302.23|5300.23|5302.73|5300.73|5301.54|5299.54|55
1751423700000|2025-07-02 02:35:00|5301.73|5299.73|5303.24|5301.24|5303.24|5301.24|5301.73|5299.73|34
1751424000000|2025-07-02 02:40:00|5302.74|5300.74|5303.05|5301.05|5304.05|5302.05|5302.05|5300.05|31
1751424300000|2025-07-02 02:45:00|5303.26|5301.26|5303.49|5301.49|5304.44|5302.44|5303.04|5301.04|20
1751424600000|2025-07-02 02:50:00|5302.99|5300.99|5304.96|5302.96|5304.96|5302.96|5302.99|5300.99|19
1751424900000|2025-07-02 02:55:00|5305.19|5303.19|5306.7|5304.7|5306.7|5304.7|5305.19|5303.19|58
1751425200000|2025-07-02 03:00:00|5307.2|5305.2|5306.7|5304.7|5307.7|5305.7|5305.7|5303.7|92
1751425500000|2025-07-02 03:05:00|5307.7|5305.7|5307.7|5305.7|5308.7|5306.7|5307.7|5305.7|31
1751425800000|2025-07-02 03:10:00|||||||||19
1751426100000|2025-07-02 03:15:00|5308.2|5306.2|5307.7|5305.7|5308.7|5306.7|5307.7|5305.7|17
1751426400000|2025-07-02 03:20:00|5308.7|5306.7|5307.7|5305.7|5308.7|5306.7|5307.7|5305.7|78
1751426700000|2025-07-02 03:25:00|||||||||4
1751427000000|2025-07-02 03:30:00|5308.7|5306.7|5308.7|5306.7|5309.7|5307.7|5308.7|5306.7|62
1751427300000|2025-07-02 03:35:00|5309.7|5307.7|5312.7|5310.7|5312.7|5310.7|5309.7|5307.7|267
1751427600000|2025-07-02 03:40:00|5311.7|5309.7|5311.7|5309.7|5313.7|5311.7|5311.7|5309.7|64
1751427900000|2025-07-02 03:45:00|5310.7|5308.7|5312.7|5310.7|5312.7|5310.7|5310.7|5308.7|66
1751428200000|2025-07-02 03:50:00|5313.7|5311.7|5313.7|5311.7|5313.7|5311.7|5313.7|5311.7|16
1751428500000|2025-07-02 03:55:00|5314.7|5312.7|5314.77|5312.77|5314.77|5312.77|5314.7|5312.7|55
1751428800000|2025-07-02 04:00:00|5313.77|5311.77|5314.77|5312.77|5314.77|5312.77|5313.77|5311.77|60
1751429100000|2025-07-02 04:05:00|||||||||8
1751429400000|2025-07-02 04:10:00|5315.77|5313.77|5314.77|5312.77|5315.77|5313.77|5314.77|5312.77|43
1751429700000|2025-07-02 04:15:00|||||||||19
1751430000000|2025-07-02 04:20:00|5315.77|5313.77|5318.77|5316.77|5318.77|5316.77|5315.77|5313.77|126
1751430300000|2025-07-02 04:25:00|5319.77|5317.77|5323.04|5321.04|5324.04|5322.04|5319.77|5317.77|593
1751430600000|2025-07-02 04:30:00|5322.04|5320.04|5324.04|5322.04|5324.04|5322.04|5322.04|5320.04|79
1751430900000|2025-07-02 04:35:00|5323.04|5321.04|5325.74|5323.74|5327.74|5325.74|5321.9|5319.9|524
1751431200000|2025-07-02 04:40:00|5326.74|5324.74|5322.9|5320.9|5327.89|5325.89|5322.9|5320.9|127
1751431500000|2025-07-02 04:45:00|5322.4|5320.4|5323.9|5321.9|5324.9|5322.9|5322.4|5320.4|134
1751431800000|2025-07-02 04:50:00|5324.9|5322.9|5320.9|5318.9|5324.9|5322.9|5320.9|5318.9|427
1751432100000|2025-07-02 04:55:00|5319.9|5317.9|5320.9|5318.9|5320.9|5318.9|5319.4|5317.4|201
1751432400000|2025-07-02 05:00:00|5319.9|5317.9|5318.9|5316.9|5320.9|5318.9|5318.9|5316.9|104
1751432700000|2025-07-02 05:05:00|5316.9|5314.9|5316.9|5314.9|5316.9|5314.9|5316.9|5314.9|140
1751433000000|2025-07-02 05:10:00|5315.9|5313.9|5318.98|5316.98|5318.98|5316.98|5315.9|5313.9|228
1751433300000|2025-07-02 05:15:00|5318.81|5316.81|5317.88|5315.88|5321.13|5319.13|5317.81|5315.81|166
1751433600000|2025-07-02 05:20:00|5316.88|5314.88|5315.44|5313.44|5316.88|5314.88|5313.95|5311.95|107
1751433900000|2025-07-02 05:25:00|5315.28|5313.28|5315.08|5313.08|5316.73|5314.73|5314.47|5312.47|100
1751434200000|2025-07-02 05:30:00|5315.58|5313.58|5315.17|5313.17|5316.67|5314.67|5313.24|5311.24|48
1751434500000|2025-07-02 05:35:00|5316.17|5314.17|5314.96|5312.96|5316.62|5314.62|5313.43|5311.43|101
1751434800000|2025-07-02 05:40:00|5314.65|5312.65|5313.57|5311.57|5316.21|5314.21|5313.02|5311.02|121
1751435100000|2025-07-02 05:45:00|5313.07|5311.07|5313.44|5311.44|5314.44|5312.44|5312.07|5310.07|158
1751435400000|2025-07-02 05:50:00|5312.44|5310.44|5309.44|5307.44|5313.44|5311.44|5308.44|5306.44|288
1751435700000|2025-07-02 05:55:00|5308.44|5306.44|5311.44|5309.44|5311.94|5309.94|5308.44|5306.44|255
1751436000000|2025-07-02 06:00:00|5311.3|5309.8|5314.3|5312.8|5315.3|5313.8|5309.3|5307.8|638
1751436300000|2025-07-02 06:05:00|5314.8|5313.3|5311.6|5310.1|5314.8|5313.3|5310.3|5308.8|810
1751436600000|2025-07-02 06:10:00|5310.6|5309.1|5310.6|5309.1|5310.6|5309.1|5308.6|5307.1|933
1751436900000|2025-07-02 06:15:00|5311.6|5310.1|5311.74|5310.24|5312.74|5311.24|5310.74|5309.24|162
1751437200000|2025-07-02 06:20:00|5312.74|5311.24|5310.74|5309.24|5312.74|5311.24|5309.74|5308.24|469
1751437500000|2025-07-02 06:25:00|5309.74|5308.24|5307.74|5306.24|5309.74|5308.24|5307.74|5306.24|302
1751437800000|2025-07-02 06:30:00|5308.74|5307.24|5310.23|5308.73|5310.23|5308.73|5306.74|5305.24|536
1751438100000|2025-07-02 06:35:00|5311.23|5309.73|5310.23|5308.73|5311.23|5309.73|5308.23|5306.73|456
1751438400000|2025-07-02 06:40:00|5311.23|5309.73|5312.91|5311.41|5312.91|5311.41|5310.91|5309.41|649
1751438700000|2025-07-02 06:45:00|5311.91|5310.41|5312.36|5310.86|5312.91|5311.41|5310.91|5309.41|587
1751439000000|2025-07-02 06:50:00|5313.36|5311.86|5313.12|5311.62|5314.12|5312.62|5313.12|5311.62|289
1751439300000|2025-07-02 06:55:00|5314.12|5312.62|5312.4|5310.9|5314.12|5312.62|5311.4|5309.9|1311
1751439600000|2025-07-02 07:00:00|5313.4|5311.9|5316.4|5314.9|5316.4|5314.9|5309.4|5307.9|5916
1751439900000|2025-07-02 07:05:00|5315.4|5313.9|5310.21|5308.71|5315.4|5313.9|5306.21|5304.71|3078
1751440200000|2025-07-02 07:10:00|5309.21|5307.71|5304.32|5302.82|5310.21|5308.71|5303.3|5301.8|3646
1751440500000|2025-07-02 07:15:00|5303.32|5301.82|5301.32|5299.82|5304.32|5302.82|5301.32|5299.82|2738
1751440800000|2025-07-02 07:20:00|5300.51|5299.01|5302.36|5300.86|5302.36|5300.86|5297.31|5295.81|2120
1751441100000|2025-07-02 07:25:00|5303.36|5301.86|5295.19|5293.69|5304.21|5302.71|5295.19|5293.69|3024
1751441400000|2025-07-02 07:30:00|5295.48|5293.98|5292.83|5291.33|5299.25|5297.75|5292.83|5291.33|1741
1751441700000|2025-07-02 07:35:00|5291.83|5290.33|5297.85|5296.35|5297.85|5296.35|5291.83|5290.33|1687
1751442000000|2025-07-02 07:40:00|5297.58|5296.08|5294.58|5293.08|5298.58|5297.08|5294.58|5293.08|2209
1751442300000|2025-07-02 07:45:00|5294.69|5293.19|5294.86|5293.36|5296.86|5295.36|5293.69|5292.19|1689
1751442600000|2025-07-02 07:50:00|5295.09|5293.59|5295.81|5294.31|5297.09|5295.59|5294.09|5292.59|1398
1751442900000|2025-07-02 07:55:00|5296.81|5295.31|5297.42|5295.92|5297.42|5295.92|5292.42|5290.92|1478
1751443200000|2025-07-02 08:00:00|5297.33|5295.83|5299.19|5297.69|5302.06|5300.56|5295.38|5293.88|2848
1751443500000|2025-07-02 08:05:00|5299.69|5298.19|5302.65|5301.15|5303.63|5302.13|5299.19|5297.69|3400
1751443800000|2025-07-02 08:10:00|5302.62|5301.12|5303.68|5302.18|5303.68|5302.18|5300.68|5299.18|1899
1751444100000|2025-07-02 08:15:00|5303.7|5302.2|5309.49|5307.99|5309.49|5307.99|5303.6|5302.1|1631
1751444400000|2025-07-02 08:20:00|5309.37|5307.87|5307.97|5306.47|5311.49|5309.99|5306.97|5305.47|2736
1751444700000|2025-07-02 08:25:00|5307.47|5305.97|5308.81|5307.31|5310.44|5308.94|5305.71|5304.21|1844
1751445000000|2025-07-02 08:30:00|5309.23|5307.73|5308.58|5307.08|5309.23|5307.73|5304.58|5303.08|3431
1751445300000|2025-07-02 08:35:00|5307.58|5306.08|5309.64|5308.14|5309.64|5308.14|5306.58|5305.08|1478
1751445600000|2025-07-02 08:40:00|5309.49|5307.99|5308.8|5307.3|5311.8|5310.3|5308.8|5307.3|1481
1751445900000|2025-07-02 08:45:00|5307.8|5306.3|5310.71|5309.21|5311.78|5310.28|5307.8|5306.3|1046
1751446200000|2025-07-02 08:50:00|5310.83|5309.33|5312.98|5311.48|5313|5311.5|5308.93|5307.43|1440
1751446500000|2025-07-02 08:55:00|5313.98|5312.48|5310.94|5309.44|5313.98|5312.48|5308.94|5307.44|2169
1751446800000|2025-07-02 09:00:00|5311.13|5309.63|5310.13|5308.63|5312.13|5310.63|5309.13|5307.63|3336
1751447100000|2025-07-02 09:05:00|5309.63|5308.13|5312.15|5310.65|5313.13|5311.63|5309.13|5307.63|667
1751447400000|2025-07-02 09:10:00|5311.84|5310.34|5314.72|5313.22|5315.68|5314.18|5311.84|5310.34|2852
1751447700000|2025-07-02 09:15:00|5315.72|5314.22|5315.41|5313.91|5317.3|5315.8|5313.51|5312.01|2604
1751448000000|2025-07-02 09:20:00|5315.18|5313.68|5316.46|5314.96|5317.98|5316.48|5314.98|5313.48|2904
1751448300000|2025-07-02 09:25:00|5317.46|5315.96|5318.45|5316.95|5319.45|5317.95|5315.07|5313.57|2540
1751448600000|2025-07-02 09:30:00|5318.67|5317.17|5320.26|5318.76|5321.26|5319.76|5318.26|5316.76|2891
1751448900000|2025-07-02 09:35:00|5321.26|5319.76|5319.16|5317.66|5321.26|5319.76|5318.16|5316.66|2636
1751449200000|2025-07-02 09:40:00|5319.35|5317.85|5318.54|5317.04|5321.35|5319.85|5317.54|5316.04|3513
1751449500000|2025-07-02 09:45:00|5318.33|5316.83|5318.48|5316.98|5320.48|5318.98|5318.33|5316.83|1691
1751449800000|2025-07-02 09:50:00|5318.17|5316.67|5317|5315.5|5320.34|5318.84|5317|5315.5|2325
1751450100000|2025-07-02 09:55:00|5317.15|5315.65|5316.33|5314.83|5318.3|5316.8|5315.33|5313.83|2727
1751450400000|2025-07-02 10:00:00|5316.64|5315.14|5310.25|5308.75|5316.64|5315.14|5309.25|5307.75|2368
1751450700000|2025-07-02 10:05:00|5309.25|5307.75|5306.32|5304.82|5311.79|5310.29|5306.32|5304.82|2841
1751451000000|2025-07-02 10:10:00|5306.59|5305.09|5310.49|5308.99|5310.49|5308.99|5305.59|5304.09|2022
1751451300000|2025-07-02 10:15:00|5309.49|5307.99|5310.17|5308.67|5311.49|5309.99|5308.49|5306.99|1027
1751451600000|2025-07-02 10:20:00|5309.17|5307.67|5309.72|5308.22|5310.9|5309.4|5308.17|5306.67|11011
1751451900000|2025-07-02 10:25:00|5310.72|5309.22|5311.55|5310.05|5312.43|5310.93|5309.3|5307.8|897
1751452200000|2025-07-02 10:30:00|5311.52|5310.02|5312.31|5310.81|5315.32|5313.82|5310.52|5309.02|2777
1751452500000|2025-07-02 10:35:00|5311.31|5309.81|5312.19|5310.69|5315.19|5313.69|5310.82|5309.32|1615
1751452800000|2025-07-02 10:40:00|5311.95|5310.45|5311.95|5310.45|5312.95|5311.45|5310.95|5309.45|796
1751453100000|2025-07-02 10:45:00|5311.81|5310.31|5312.83|5311.33|5313.83|5312.33|5311.81|5310.31|1443
1751453400000|2025-07-02 10:50:00|5312.91|5311.41|5312.74|5311.24|5313.91|5312.41|5311.74|5310.24|1309
1751453700000|2025-07-02 10:55:00|5313.05|5311.55|5311.3|5309.8|5313.05|5311.55|5311.3|5309.8|1380
1751454000000|2025-07-02 11:00:00|5311.18|5309.68|5311.65|5310.15|5312.75|5311.25|5311.18|5309.68|1004
1751454300000|2025-07-02 11:05:00|5311.77|5310.27|5312.51|5311.01|5313.95|5312.45|5310.57|5309.07|1256
1751454600000|2025-07-02 11:10:00|5312.68|5311.18|5310.49|5308.99|5314.65|5313.15|5310.06|5308.56|1543
1751454900000|2025-07-02 11:15:00|5310.23|5308.73|5315.02|5313.52|5316.16|5314.66|5310.17|5308.67|753
1751455200000|2025-07-02 11:20:00|5314.88|5313.38|5315.74|5314.24|5315.88|5314.38|5313.71|5312.21|1058
1751455500000|2025-07-02 11:25:00|5315.87|5314.37|5319.46|5317.96|5319.8|5318.3|5315.26|5313.76|1608
1751455800000|2025-07-02 11:30:00|5319.13|5317.63|5321.66|5320.16|5322.6|5321.1|5318.56|5317.06|2244
1751456100000|2025-07-02 11:35:00|5322.66|5321.16|5320.52|5319.02|5322.66|5321.16|5320.4|5318.9|2703
1751456400000|2025-07-02 11:40:00|5320.43|5318.93|5324.3|5322.8|5324.58|5323.08|5320.43|5318.93|1219
1751456700000|2025-07-02 11:45:00|5324.1|5322.6|5320.07|5318.57|5324.26|5322.76|5318.87|5317.37|3096
1751457000000|2025-07-02 11:50:00|5320.55|5319.05|5317.56|5316.06|5320.55|5319.05|5316.41|5314.91|2934
1751457300000|2025-07-02 11:55:00|5317.35|5315.85|5315.54|5314.04|5319.11|5317.61|5315.54|5314.04|1596
1751457600000|2025-07-02 12:00:00|5315.76|5314.26|5311.29|5309.79|5315.82|5314.32|5307.92|5306.42|3848
1751457900000|2025-07-02 12:05:00|5312.29|5310.79|5310.29|5308.79|5313.29|5311.79|5309.29|5307.79|1170
1751458200000|2025-07-02 12:10:00|5310.35|5308.85|5312.58|5311.08|5313.08|5311.58|5308.08|5306.58|1441
1751458500000|2025-07-02 12:15:00|5313.08|5311.58|5303.08|5301.58|5313.08|5311.58|5303.08|5301.58|4626
1751458800000|2025-07-02 12:20:00|5303.54|5302.04|5297.41|5295.91|5303.54|5302.04|5296.41|5294.91|6177
1751459100000|2025-07-02 12:25:00|5296.41|5294.91|5297.41|5295.91|5297.41|5295.91|5292.91|5291.41|5676
1751459400000|2025-07-02 12:30:00|5296.97|5295.47|5287.13|5285.63|5298.97|5297.47|5284.63|5283.13|10584
1751459700000|2025-07-02 12:35:00|5288.13|5286.63|5291.13|5289.63|5294.13|5292.63|5287.13|5285.63|2594
1751460000000|2025-07-02 12:40:00|5291.1|5289.6|5287.79|5286.29|5291.1|5289.6|5285.32|5283.82|6471
1751460300000|2025-07-02 12:45:00|5288.29|5286.79|5291.22|5289.72|5292.79|5291.29|5287.79|5286.29|2144
1751460600000|2025-07-02 12:50:00|5291.25|5289.75|5292.5|5291|5294.5|5293|5291.25|5289.75|2451
1751460900000|2025-07-02 12:55:00|5291.5|5290|5297.22|5295.72|5298.22|5296.72|5291.5|5290|4503
1751461200000|2025-07-02 13:00:00|5296.97|5295.47|5302.97|5301.47|5303.97|5302.47|5296.97|5295.47|3108
1751461500000|2025-07-02 13:05:00|5303.97|5302.47|5302.97|5301.47|5305.97|5304.47|5302.97|5301.47|2695
1751461800000|2025-07-02 13:10:00|5302.93|5301.43|5303.61|5302.11|5304.93|5303.43|5302.61|5301.11|2050
1751462100000|2025-07-02 13:15:00|5304.61|5303.11|5304.31|5302.81|5305.61|5304.11|5301.15|5299.65|2429
1751462400000|2025-07-02 13:20:00|5304.45|5302.95|5301.45|5299.95|5304.45|5302.95|5300.45|5298.95|1817
1751462700000|2025-07-02 13:25:00|5300.45|5298.95|5301.45|5299.95|5302.45|5300.95|5300.45|5298.95|1674
1751463000000|2025-07-02 13:30:00|5301.35|5299.85|5297.2|5295.7|5303.79|5302.29|5296.2|5294.7|2334
1751463300000|2025-07-02 13:35:00|5296.2|5294.7|5300.19|5298.69|5301.19|5299.69|5296.19|5294.69|1595
1751463600000|2025-07-02 13:40:00|5300.26|5298.76|5298.26|5296.76|5302.26|5300.76|5294.26|5292.76|2668
1751463900000|2025-07-02 13:45:00|5299.26|5297.76|5298.07|5296.57|5300.26|5298.76|5297.07|5295.57|2327
1751464200000|2025-07-02 13:50:00|5298.43|5296.93|5295.43|5293.93|5298.43|5296.93|5295.43|5293.93|1406
1751464500000|2025-07-02 13:55:00|5294.43|5292.93|5296.34|5294.84|5296.69|5295.19|5292.69|5291.19|1795
1751464800000|2025-07-02 14:00:00|5296.29|5294.79|5299.98|5298.48|5299.98|5298.48|5295.29|5293.79|3357
1751465100000|2025-07-02 14:05:00|5300.98|5299.48|5304.82|5303.32|5305|5303.5|5299.98|5298.48|2392
1751465400000|2025-07-02 14:10:00|5304.77|5303.27|5310.25|5308.75|5310.25|5308.75|5303.77|5302.27|3377
1751465700000|2025-07-02 14:15:00|5309.97|5308.47|5308.83|5307.33|5310.97|5309.47|5305.83|5304.33|5553
1751466000000|2025-07-02 14:20:00|5308.55|5307.05|5310.49|5308.99|5310.69|5309.19|5308.49|5306.99|2878
1751466300000|2025-07-02 14:25:00|5309.49|5307.99|5314.95|5313.45|5317.82|5316.32|5309.49|5307.99|11488
1751466600000|2025-07-02 14:30:00|5314.63|5313.13|5315.63|5314.13|5317.63|5316.13|5313.63|5312.13|5003
1751466900000|2025-07-02 14:35:00|5316.63|5315.13|5317.71|5316.21|5317.71|5316.21|5315.63|5314.13|1521
1751467200000|2025-07-02 14:40:00|5317.76|5316.26|5307.82|5306.32|5319.82|5318.32|5307.82|5306.32|10712
1751467500000|2025-07-02 14:45:00|5306.82|5305.32|5311.75|5310.25|5312.75|5311.25|5304.8|5303.3|5269
1751467800000|2025-07-02 14:50:00|5312.32|5310.82|5317.37|5315.87|5319.37|5317.87|5312.32|5310.82|2468
1751468100000|2025-07-02 14:55:00|5316.37|5314.87|5313.49|5311.99|5316.85|5315.35|5312.49|5310.99|3552
1751468400000|2025-07-02 15:00:00|5313.36|5311.86|5314.15|5312.65|5315.78|5314.28|5311.36|5309.86|3500
1751468700000|2025-07-02 15:05:00|5314.65|5313.15|5316.79|5315.29|5318.15|5316.65|5314.15|5312.65|3146
1751469000000|2025-07-02 15:10:00|5316.81|5315.31|5315.4|5313.9|5318.42|5316.92|5315.4|5313.9|2460
1751469300000|2025-07-02 15:15:00|5316.4|5314.9|5318.4|5316.9|5320.4|5318.9|5316.4|5314.9|4676
1751469600000|2025-07-02 15:20:00|5318.43|5316.93|5317.4|5315.9|5320.43|5318.93|5317.4|5315.9|8907
1751469900000|2025-07-02 15:25:00|5318.4|5316.9|5319.28|5317.78|5320.42|5318.92|5318.4|5316.9|20047
1751470200000|2025-07-02 15:30:00|5320.28|5318.78|5321.32|5319.82|5325.32|5323.82|5319.28|5317.78|32790
1751470500000|2025-07-02 15:35:00|5320.32|5318.82|5322.23|5320.73|5322.23|5320.73|5319.23|5317.73|13427
1751470800000|2025-07-02 15:40:00|5323.23|5321.73|5322.07|5320.57|5323.23|5321.73|5321.07|5319.57|3299
1751471100000|2025-07-02 15:45:00|5321.07|5319.57|5320.07|5318.57|5321.07|5319.57|5320.07|5318.57|2570
1751471400000|2025-07-02 15:50:00|5321.07|5319.57|5317.96|5316.46|5322.23|5320.73|5317.96|5316.46|5735
1751471700000|2025-07-02 15:55:00|5316.96|5315.46|5317.83|5316.33|5318.07|5316.57|5316.46|5314.96|1148
1751472000000|2025-07-02 16:00:00|5316.83|5315.33|5315.6|5314.1|5317.6|5316.1|5315.6|5314.1|1048
1751472300000|2025-07-02 16:05:00|5315.76|5314.26|5319.29|5317.79|5320.29|5318.79|5315.76|5314.26|958
1751472600000|2025-07-02 16:10:00|5318.29|5316.79|5318.99|5317.49|5320.26|5318.76|5318.29|5316.79|677
1751472900000|2025-07-02 16:15:00|5318.55|5317.05|5318.81|5317.31|5320.04|5318.54|5318.55|5317.05|491
1751473200000|2025-07-02 16:20:00|5319.31|5317.81|5318.96|5317.46|5319.81|5318.31|5317.81|5316.31|896
1751473500000|2025-07-02 16:25:00|5319.96|5318.46|5319.95|5318.45|5320.8|5319.3|5316.96|5315.46|1228
1751473800000|2025-07-02 16:30:00|5318.95|5317.45|5322.03|5320.53|5322.03|5320.53|5318.1|5316.6|782
1751474100000|2025-07-02 16:35:00|5321.03|5319.53|5322.71|5321.21|5322.71|5321.21|5321.03|5319.53|1607
1751474400000|2025-07-02 16:40:00|5321.71|5320.21|5323.05|5321.55|5323.9|5322.4|5321.71|5320.21|786
1751474700000|2025-07-02 16:45:00|5323.17|5321.67|5323.3|5321.8|5324.3|5322.8|5321.3|5319.8|2060
1751475000000|2025-07-02 16:50:00|5324.3|5322.8|5323.26|5321.76|5324.3|5322.8|5322.3|5320.8|565
1751475300000|2025-07-02 16:55:00|5322.26|5320.76|5323.26|5321.76|5323.26|5321.76|5322.26|5320.76|790
1751475600000|2025-07-02 17:00:00|5322.26|5320.76|5320.76|5319.26|5322.26|5320.76|5320.26|5318.76|436
1751475900000|2025-07-02 17:05:00|5321.26|5319.76|5319.18|5317.68|5321.26|5319.76|5319.18|5317.68|451
1751476200000|2025-07-02 17:10:00|5318.91|5317.41|5318.78|5317.28|5319.92|5318.42|5318.6|5317.1|304
1751476500000|2025-07-02 17:15:00|5319.78|5318.28|5318.93|5317.43|5319.78|5318.28|5318.77|5317.27|247
1751476800000|2025-07-02 17:20:00|5317.93|5316.43|5321.09|5319.59|5321.09|5319.59|5317.93|5316.43|530
1751477100000|2025-07-02 17:25:00|5321.18|5319.68|5321.32|5319.82|5321.32|5319.82|5320.32|5318.82|208
1751477400000|2025-07-02 17:30:00|5321.36|5319.86|5321.31|5319.81|5322.33|5320.83|5321.31|5319.81|253
1751477700000|2025-07-02 17:35:00|5321.36|5319.86|5320.05|5318.55|5321.36|5319.86|5320.05|5318.55|100
1751478000000|2025-07-02 17:40:00|5319.8|5318.3|5319.57|5318.07|5319.8|5318.3|5318.57|5317.07|247
1751478300000|2025-07-02 17:45:00|5319.07|5317.57|5320.33|5318.83|5320.33|5318.83|5318.57|5317.07|125
1751478600000|2025-07-02 17:50:00|5320.51|5319.01|5321.74|5320.24|5322.74|5321.24|5320.51|5319.01|135
1751478900000|2025-07-02 17:55:00|5321.61|5320.11|5323.03|5321.53|5323.03|5321.53|5320.84|5319.34|355
1751479200000|2025-07-02 18:00:00|5322.03|5320.53|5323.03|5321.53|5323.03|5321.53|5322.03|5320.53|298
1751479500000|2025-07-02 18:05:00|5322.03|5320.53|5322.8|5321.3|5323.03|5321.53|5322.03|5320.53|202
1751479800000|2025-07-02 18:10:00|5323.08|5321.58|5322.78|5321.28|5324.08|5322.58|5322.78|5321.28|114
1751480100000|2025-07-02 18:15:00|5322.92|5321.42|5323.86|5322.36|5324.18|5322.68|5322.75|5321.25|239
1751480400000|2025-07-02 18:20:00|5324.86|5323.36|5324.45|5322.95|5325.4|5323.9|5323.19|5321.69|456
1751480700000|2025-07-02 18:25:00|5323.45|5321.95|5323.35|5321.85|5323.85|5322.35|5323.35|5321.85|297
1751481000000|2025-07-02 18:30:00|5323.52|5322.02|5323.27|5321.77|5324.52|5323.02|5323.27|5321.77|157
1751481300000|2025-07-02 18:35:00|5323.77|5322.27|5323.15|5321.65|5323.77|5322.27|5323.15|5321.65|74
1751481600000|2025-07-02 18:40:00|5323.65|5322.15|5324.15|5322.65|5324.15|5322.65|5323.15|5321.65|337
1751481900000|2025-07-02 18:45:00|5324.28|5322.78|5323.31|5321.81|5324.31|5322.81|5323.19|5321.69|279
1751482200000|2025-07-02 18:50:00|5322.31|5320.81|5323.23|5321.73|5323.31|5321.81|5322.31|5320.81|387
1751482500000|2025-07-02 18:55:00|5323.37|5321.87|5323.62|5322.12|5323.62|5322.12|5322.62|5321.12|201
1751482800000|2025-07-02 19:00:00|5324.62|5323.12|5324.46|5322.96|5324.62|5323.12|5324.12|5322.62|126
1751483100000|2025-07-02 19:05:00|5324.65|5323.15|5324.5|5323|5324.65|5323.15|5323.5|5322|360
1751483400000|2025-07-02 19:10:00|5324.84|5323.34|5324.84|5323.34|5324.84|5323.34|5324.84|5323.34|173
1751483700000|2025-07-02 19:15:00|5324.57|5323.07|5322.57|5321.07|5324.78|5323.28|5322.57|5321.07|1006
1751484000000|2025-07-02 19:20:00|5322.74|5321.24|5322.57|5321.07|5322.74|5321.24|5322.57|5321.07|75
1751484300000|2025-07-02 19:25:00|5322.74|5321.24|5320.37|5318.87|5322.92|5321.42|5320.27|5318.77|246
1751484600000|2025-07-02 19:30:00|5321.37|5319.87|5320.42|5318.92|5321.54|5320.04|5320.37|5318.87|411
1751484900000|2025-07-02 19:35:00|5319.42|5317.92|5319.66|5318.16|5319.79|5318.29|5319.42|5317.92|211
1751485200000|2025-07-02 19:40:00|5320.66|5319.16|5320.19|5318.69|5320.66|5319.16|5319.66|5318.16|335
1751485500000|2025-07-02 19:45:00|5321.19|5319.69|5322.75|5321.25|5322.75|5321.25|5321.19|5319.69|504
1751485800000|2025-07-02 19:50:00|5322.93|5321.43|5324.95|5323.45|5324.95|5323.45|5322.43|5320.93|1691
1751486100000|2025-07-02 19:55:00|5324.81|5323.31|5326.83|5325.33|5329.33|5327.83|5324.81|5323.31|4489
1751486400000|2025-07-02 20:00:00|5326.85|5323.85|5324.55|5321.55|5327.05|5324.05|5324.55|5321.55|3
1751486700000|2025-07-02 20:05:00|5324.95|5321.95|5325.65|5322.65|5326.35|5323.35|5324.75|5321.75|0
1751487000000|2025-07-02 20:10:00|5325.95|5322.95|5324.25|5321.25|5326.15|5323.15|5324.25|5321.25|0
1751487300000|2025-07-02 20:15:00|5324.05|5321.05|5323.15|5320.15|5324.55|5321.55|5322.65|5319.65|0
1751487600000|2025-07-02 20:20:00|5322.85|5319.85|5323.55|5320.55|5323.55|5320.55|5322.65|5319.65|0
1751487900000|2025-07-02 20:25:00|5323.85|5320.85|5323.85|5320.85|5324.25|5321.25|5323.55|5320.55|0
1751488200000|2025-07-02 20:30:00|5324.05|5321.05|5324.55|5321.55|5324.55|5321.55|5323.85|5320.85|0
1751488500000|2025-07-02 20:35:00|5324.25|5321.25|5325.65|5322.65|5326.15|5323.15|5324.25|5321.25|0
1751488800000|2025-07-02 20:40:00|5325.45|5322.45|5328.05|5325.05|5328.05|5325.05|5325.45|5322.45|0
1751489100000|2025-07-02 20:45:00|5327.75|5324.75|5328.95|5325.95|5328.95|5325.95|5327.55|5324.55|0
1751489400000|2025-07-02 20:50:00|5328.75|5325.75|5330.15|5327.15|5330.15|5327.15|5328.75|5325.75|0
1751489700000|2025-07-02 20:55:00|5329.85|5326.85|5328.35|5325.35|5330.55|5327.55|5328.25|5325.25|0
1751490000000|2025-07-02 21:00:00|5328.55|5325.55|5329.45|5326.45|5329.45|5326.45|5328.55|5325.55|0
1751490300000|2025-07-02 21:05:00|5329.05|5326.05|5328.75|5325.75|5329.95|5326.95|5328.45|5325.45|0
1751490600000|2025-07-02 21:10:00|5328.85|5325.85|5329.55|5326.55|5329.55|5326.55|5328.45|5325.45|0
1751490900000|2025-07-02 21:15:00|5329.05|5326.05|5329.4|5326.4|5329.55|5326.55|5328.85|5325.85|0
1751491200000|2025-07-02 21:20:00|5329|5326|5329.6|5326.6|5329.6|5326.6|5329|5326|0
1751491500000|2025-07-02 21:25:00|5329.4|5326.4|5329.6|5326.6|5329.8|5326.8|5329.4|5326.4|0
1751491800000|2025-07-02 21:30:00|5329.8|5326.8|5330.3|5327.3|5330.4|5327.4|5329.8|5326.8|0
1751492100000|2025-07-02 21:35:00|5330.2|5327.2|5330|5327|5330.3|5327.3|5330|5327|0
1751492400000|2025-07-02 21:40:00|5330.1|5327.1|5330.1|5327.1|5330.2|5327.2|5330.1|5327.1|0
1751492700000|2025-07-02 21:45:00|5330|5327|5330.3|5327.3|5330.3|5327.3|5329.9|5326.9|0
1751493000000|2025-07-02 21:50:00|5329.9|5326.9|5330.2|5327.2|5330.2|5327.2|5329.9|5326.9|0
1751493300000|2025-07-02 21:55:00|5330.1|5327.1|5329.7|5326.7|5330.1|5327.1|5329.2|5326.2|0
1751493600000|2025-07-02 22:00:00|5329.6|5326.6|5328.8|5325.8|5330.9|5327.9|5327.6|5324.6|0
1751493900000|2025-07-02 22:05:00|5328.9|5325.9|5327.5|5324.5|5329.1|5326.1|5327|5324|0
1751494200000|2025-07-02 22:10:00|5327.6|5324.6|5326.2|5323.2|5327.6|5324.6|5326|5323|0
1751494500000|2025-07-02 22:15:00|5326.1|5323.1|5325.7|5322.7|5327.1|5324.1|5325.5|5322.5|0
1751494800000|2025-07-02 22:20:00|5325.6|5322.6|5326|5323|5326.7|5323.7|5325.5|5322.5|0
1751495100000|2025-07-02 22:25:00|5326.2|5323.2|5326.1|5323.1|5326.5|5323.5|5326|5323|0
1751495400000|2025-07-02 22:30:00|5326.2|5323.2|5326.9|5323.9|5327|5324|5326|5323|0
1751495700000|2025-07-02 22:35:00|5327|5324|5327.4|5324.4|5327.6|5324.6|5326.9|5323.9|0
1751496000000|2025-07-02 22:40:00|5327.2|5324.2|5328.3|5325.3|5328.4|5325.4|5327.1|5324.1|0
1751496300000|2025-07-02 22:45:00|5328.4|5325.4|5328.3|5325.3|5329|5326|5328.2|5325.2|0
1751496600000|2025-07-02 22:50:00|5328.6|5325.6|5328.8|5325.8|5329.2|5326.2|5328.4|5325.4|0
1751496900000|2025-07-02 22:55:00|5328.5|5325.5|5329|5326|5329.2|5326.2|5328.1|5325.1|0
1751497200000|2025-07-02 23:00:00|5328.9|5325.9|5328.8|5325.8|5329.3|5326.3|5328.3|5325.3|0
1751497500000|2025-07-02 23:05:00|5328.3|5325.3|5329|5326|5329.2|5326.2|5328.3|5325.3|0
1751497800000|2025-07-02 23:10:00|5329.2|5326.2|5329.2|5326.2|5329.8|5326.8|5328.9|5325.9|0
1751498100000|2025-07-02 23:15:00|5329.1|5326.1|5329.2|5326.2|5329.5|5326.5|5329|5326|0
1751498400000|2025-07-02 23:20:00|5329.1|5326.1|5329|5326|5329.6|5326.6|5328.8|5325.8|0
1751498700000|2025-07-02 23:25:00|5329.1|5326.1|5329.2|5326.2|5329.6|5326.6|5329.1|5326.1|0
1751499000000|2025-07-02 23:30:00|5329.1|5326.1|5329.2|5326.2|5329.5|5326.5|5329|5326|0
1751499300000|2025-07-02 23:35:00|5329|5326|5329.5|5326.5|5329.5|5326.5|5328.8|5325.8|0
1751499600000|2025-07-02 23:40:00|5329.6|5326.6|5329.5|5326.5|5329.7|5326.7|5329|5326|0
1751499900000|2025-07-02 23:45:00|5329.2|5326.2|5329.2|5326.2|5329.5|5326.5|5329.2|5326.2|0
1751500200000|2025-07-02 23:50:00|5329|5326|5329.7|5326.7|5329.7|5326.7|5328.9|5325.9|0
1751500500000|2025-07-02 23:55:00|5329.9|5326.9|5329.7|5326.7|5329.9|5326.9|5329.1|5326.1|0
1751500800000|2025-07-03 00:00:00|5329.5|5326.5|5329|5326|5329.8|5326.8|5327.8|5324.8|0
1751501100000|2025-07-03 00:05:00|5329.2|5326.2|5328.8|5325.8|5329.5|5326.5|5328.5|5325.5|0
1751501400000|2025-07-03 00:10:00|5328.9|5325.9|5328|5325|5330.9|5327.9|5328|5325|0
1751501700000|2025-07-03 00:15:00|5327.8|5324.8|5328.63|5326.63|5330.85|5328.85|5326.8|5323.8|313
1751502000000|2025-07-03 00:20:00|5328.13|5326.13|5328.35|5326.35|5328.63|5326.63|5327.35|5325.35|52
1751502300000|2025-07-03 00:25:00|5327.35|5325.35|5326.35|5324.35|5327.35|5325.35|5326.35|5324.35|59
1751502600000|2025-07-03 00:30:00|5325.85|5323.85|5326.51|5324.51|5326.51|5324.51|5325.35|5323.35|39
1751502900000|2025-07-03 00:35:00|5325.51|5323.51|5325.01|5323.01|5326.01|5324.01|5324.51|5322.51|75
1751503200000|2025-07-03 00:40:00|5324.51|5322.51|5325.81|5323.81|5326.51|5324.51|5324.51|5322.51|18
1751503500000|2025-07-03 00:45:00|5325.31|5323.31|5326.03|5324.03|5326.31|5324.31|5325.03|5323.03|16
1751503800000|2025-07-03 00:50:00|5326.14|5324.14|5326.14|5324.14|5326.14|5324.14|5325.64|5323.64|8
1751504100000|2025-07-03 00:55:00|5326.31|5324.31|5326.31|5324.31|5326.31|5324.31|5326.31|5324.31|1
1751504400000|2025-07-03 01:00:00|5325.31|5323.31|5325.31|5323.31|5326.31|5324.31|5325.31|5323.31|35
1751504700000|2025-07-03 01:05:00|5324.31|5322.31|5324.21|5322.21|5324.31|5322.31|5324.21|5322.21|4
1751505000000|2025-07-03 01:10:00|5324.09|5322.09|5323.11|5321.11|5324.11|5322.11|5323.09|5321.09|24
1751505300000|2025-07-03 01:15:00|5323.31|5321.31|5324.2|5322.2|5324.31|5322.31|5323.31|5321.31|24
1751505600000|2025-07-03 01:20:00|5324.48|5322.48|5325.81|5323.81|5325.81|5323.81|5323.48|5321.48|25
1751505900000|2025-07-03 01:25:00|5325.55|5323.55|5325.68|5323.68|5327.18|5325.18|5325.55|5323.55|25
1751506200000|2025-07-03 01:30:00|5324.68|5322.68|5324.68|5322.68|5325.18|5323.18|5324.68|5322.68|28
1751506500000|2025-07-03 01:35:00|5323.68|5321.68|5323.68|5321.68|5323.68|5321.68|5322.68|5320.68|63
1751506800000|2025-07-03 01:40:00|5323.88|5321.88|5323.91|5321.91|5325.12|5323.12|5323.88|5321.88|10
1751507100000|2025-07-03 01:45:00|5324.41|5322.41|5324.35|5322.35|5324.85|5322.85|5323.85|5321.85|30
1751507400000|2025-07-03 01:50:00|5324.13|5322.13|5323.38|5321.38|5324.38|5322.38|5323.38|5321.38|2
1751507700000|2025-07-03 01:55:00|5324.38|5322.38|5323.38|5321.38|5324.38|5322.38|5322.38|5320.38|22
1751508000000|2025-07-03 02:00:00|5322.88|5320.88|5323.38|5321.38|5323.38|5321.38|5322.38|5320.38|18
1751508300000|2025-07-03 02:05:00|5324.38|5322.38|5324.34|5322.34|5324.38|5322.38|5324.19|5322.19|12
1751508600000|2025-07-03 02:10:00|5323.84|5321.84|5324.18|5322.18|5324.34|5322.34|5323.34|5321.34|22
1751508900000|2025-07-03 02:15:00|5324.06|5322.06|5324.09|5322.09|5324.2|5322.2|5324.06|5322.06|5
1751509200000|2025-07-03 02:20:00|5324.59|5322.59|5324.04|5322.04|5325.12|5323.12|5324.04|5322.04|36
1751509500000|2025-07-03 02:25:00|5323.98|5321.98|5323.07|5321.07|5323.98|5321.98|5322.98|5320.98|68
1751509800000|2025-07-03 02:30:00|5323.27|5321.27|5323.35|5321.35|5324.35|5322.35|5321.85|5319.85|69
1751510100000|2025-07-03 02:35:00|5323.24|5321.24|5323.18|5321.18|5323.34|5321.34|5322.11|5320.11|5
1751510400000|2025-07-03 02:40:00|5323.33|5321.33|5324.18|5322.18|5324.33|5322.33|5323.33|5321.33|11
1751510700000|2025-07-03 02:45:00|5325.18|5323.18|5325.18|5323.18|5325.18|5323.18|5325.18|5323.18|30
1751511000000|2025-07-03 02:50:00|5324.68|5322.68|5326.7|5324.7|5326.7|5324.7|5324.68|5322.68|22
1751511300000|2025-07-03 02:55:00|5327.2|5325.2|5326.98|5324.98|5327.98|5325.98|5326.98|5324.98|61
1751511600000|2025-07-03 03:00:00|||||||||14
1751511900000|2025-07-03 03:05:00|5327.98|5325.98|5327.98|5325.98|5327.98|5325.98|5327.98|5325.98|7
1751512200000|2025-07-03 03:10:00|5327.81|5325.81|5328.81|5326.81|5328.81|5326.81|5327.81|5325.81|51
1751512500000|2025-07-03 03:15:00|5329.81|5327.81|5330.81|5328.81|5330.81|5328.81|5329.81|5327.81|17
1751512800000|2025-07-03 03:20:00|5331.81|5329.81|5331.31|5329.31|5332.81|5330.81|5330.81|5328.81|128
1751513100000|2025-07-03 03:25:00|5330.81|5328.81|5331.81|5329.81|5331.81|5329.81|5330.81|5328.81|13
1751513400000|2025-07-03 03:30:00|5332.31|5330.31|5332.81|5330.81|5332.81|5330.81|5332.31|5330.31|10
1751513700000|2025-07-03 03:35:00|5332.31|5330.31|5332.81|5330.81|5332.81|5330.81|5331.81|5329.81|23
1751514000000|2025-07-03 03:40:00|5332.31|5330.31|5332.81|5330.81|5332.81|5330.81|5331.81|5329.81|31
1751514300000|2025-07-03 03:45:00|5332.31|5330.31|5330.81|5328.81|5332.81|5330.81|5330.81|5328.81|76
1751514600000|2025-07-03 03:50:00|5330.31|5328.31|5329.81|5327.81|5330.81|5328.81|5329.81|5327.81|12
1751514900000|2025-07-03 03:55:00|||||||||1
1751515200000|2025-07-03 04:00:00|5330.81|5328.81|5330.81|5328.81|5330.81|5328.81|5330.81|5328.81|8
1751515500000|2025-07-03 04:05:00|5331.81|5329.81|5331.81|5329.81|5332.31|5330.31|5331.81|5329.81|112
1751515800000|2025-07-03 04:10:00|5332.31|5330.31|5332.81|5330.81|5332.81|5330.81|5332.31|5330.31|7
1751516100000|2025-07-03 04:15:00|||||||||4
1751516400000|2025-07-03 04:20:00|||||||||8
1751516700000|2025-07-03 04:25:00|5331.81|5329.81|5331.81|5329.81|5332.81|5330.81|5331.81|5329.81|32
1751517000000|2025-07-03 04:30:00|5330.81|5328.81|5329.81|5327.81|5330.81|5328.81|5329.81|5327.81|10
1751517300000|2025-07-03 04:35:00|||||||||1
1751517600000|2025-07-03 04:40:00|5330.81|5328.81|5330.31|5328.31|5330.81|5328.81|5330.31|5328.31|5
1751517900000|2025-07-03 04:45:00|5329.81|5327.81|5329.81|5327.81|5330.31|5328.31|5329.81|5327.81|0
1751518500000|2025-07-03 04:55:00|5330.31|5328.31|5330.81|5328.81|5330.81|5328.81|5330.31|5328.31|4
1751518800000|2025-07-03 05:00:00|5330.31|5328.31|5330.57|5328.57|5330.81|5328.81|5329.81|5327.81|5
1751519100000|2025-07-03 05:05:00|5331.07|5329.07|5330.57|5328.57|5331.57|5329.57|5330.57|5328.57|15
1751519400000|2025-07-03 05:10:00|5329.57|5327.57|5329.57|5327.57|5329.57|5327.57|5329.57|5327.57|42
1751519700000|2025-07-03 05:15:00|5329.41|5327.41|5329.58|5327.58|5330.69|5328.69|5329.41|5327.41|23
1751520000000|2025-07-03 05:20:00|5329.62|5327.62|5328.79|5326.79|5329.71|5327.71|5328.01|5326.01|20
1751520300000|2025-07-03 05:25:00|5329.15|5327.15|5328.77|5326.77|5330.33|5328.33|5328.07|5326.07|3
1751520600000|2025-07-03 05:30:00|5329.08|5327.08|5329.74|5327.74|5330.76|5328.76|5328.04|5326.04|11
1751520900000|2025-07-03 05:35:00|5329.52|5327.52|5328.73|5326.73|5330.41|5328.41|5328.22|5326.22|18
1751521200000|2025-07-03 05:40:00|5328.94|5326.94|5327.98|5325.98|5329.4|5327.4|5327.91|5325.91|7
1751521500000|2025-07-03 05:45:00|5327.92|5325.92|5330.11|5328.11|5330.11|5328.11|5327.9|5325.9|162
1751521800000|2025-07-03 05:50:00|5330.61|5328.61|5329.11|5327.11|5330.61|5328.61|5329.11|5327.11|55
1751522100000|2025-07-03 05:55:00|5328.11|5326.11|5329.11|5327.11|5330.11|5328.11|5328.11|5326.11|60
1751522400000|2025-07-03 06:00:00|5329.03|5327.53|5325.03|5323.53|5330.03|5328.53|5325.03|5323.53|519
1751522700000|2025-07-03 06:05:00|5326.03|5324.53|5326.97|5325.47|5328.47|5326.97|5326.03|5324.53|188
1751523000000|2025-07-03 06:10:00|5328.3|5326.8|5327.02|5325.52|5329.87|5328.37|5327.02|5325.52|310
1751523300000|2025-07-03 06:15:00|5326.02|5324.52|5329.02|5327.52|5329.02|5327.52|5326.02|5324.52|360
1751523600000|2025-07-03 06:20:00|5330.02|5328.52|5331.02|5329.52|5333.02|5331.52|5330.02|5328.52|600
1751523900000|2025-07-03 06:25:00|5331.52|5330.02|5331.33|5329.83|5332.33|5330.83|5331.02|5329.52|196
1751524200000|2025-07-03 06:30:00|5330.83|5329.33|5332.33|5330.83|5332.33|5330.83|5330.33|5328.83|431
1751524500000|2025-07-03 06:35:00|5331.33|5329.83|5331.33|5329.83|5332.33|5330.83|5331.33|5329.83|203
1751524800000|2025-07-03 06:40:00|5332.33|5330.83|5335.91|5334.41|5335.91|5334.41|5331.8|5330.3|290
1751525100000|2025-07-03 06:45:00|5334.91|5333.41|5335.91|5334.41|5335.91|5334.41|5334.91|5333.41|372
1751525400000|2025-07-03 06:50:00|5334.91|5333.41|5335.65|5334.15|5336.91|5335.41|5334.91|5333.41|418
1751525700000|2025-07-03 06:55:00|5334.65|5333.15|5336.65|5335.15|5337.65|5336.15|5333.65|5332.15|1099
1751526000000|2025-07-03 07:00:00|5334.65|5333.15|5334.12|5332.62|5336.65|5335.15|5331.65|5330.15|5107
1751526300000|2025-07-03 07:05:00|5333.12|5331.62|5329.04|5327.54|5335.12|5333.62|5328.04|5326.54|2290
1751526600000|2025-07-03 07:10:00|5328.04|5326.54|5326.85|5325.35|5329.04|5327.54|5324.85|5323.35|4200
1751526900000|2025-07-03 07:15:00|5327.85|5326.35|5327.81|5326.31|5328.95|5327.45|5325.95|5324.45|2722
1751527200000|2025-07-03 07:20:00|5328.19|5326.69|5326.18|5324.68|5328.19|5326.69|5325.99|5324.49|2385
1751527500000|2025-07-03 07:25:00|5327.18|5325.68|5327.71|5326.21|5328.71|5327.21|5324.95|5323.45|2880
1751527800000|2025-07-03 07:30:00|5327.33|5325.83|5330.74|5329.24|5331.33|5329.83|5327.33|5325.83|3079
1751528100000|2025-07-03 07:35:00|5330.73|5329.23|5333.87|5332.37|5334.87|5333.37|5330.73|5329.23|1578
1751528400000|2025-07-03 07:40:00|5333.98|5332.48|5332.98|5331.48|5334.98|5333.48|5332.98|5331.48|1551
1751528700000|2025-07-03 07:45:00|5331.98|5330.48|5331.02|5329.52|5333.48|5331.98|5330.02|5328.52|1276
1751529000000|2025-07-03 07:50:00|5331.14|5329.64|5332.09|5330.59|5332.09|5330.59|5329.09|5327.59|1038
1751529300000|2025-07-03 07:55:00|5331.09|5329.59|5329.09|5327.59|5331.09|5329.59|5327.09|5325.59|3538
1751529600000|2025-07-03 08:00:00|5329.06|5327.56|5328.32|5326.82|5330.32|5328.82|5328.32|5326.82|2031
1751529900000|2025-07-03 08:05:00|5327.32|5325.82|5326.32|5324.82|5328.32|5326.82|5326.32|5324.82|1548
1751530200000|2025-07-03 08:10:00|5326.52|5325.02|5325.38|5323.88|5327.52|5326.02|5323.38|5321.88|1181
1751530500000|2025-07-03 08:15:00|5324.88|5323.38|5322.39|5320.89|5325.38|5323.88|5320.39|5318.89|3028
1751530800000|2025-07-03 08:20:00|5322.24|5320.74|5325.43|5323.93|5325.43|5323.93|5322.24|5320.74|1547
1751531100000|2025-07-03 08:25:00|5324.43|5322.93|5325.41|5323.91|5326.41|5324.91|5323.05|5321.55|2170
1751531400000|2025-07-03 08:30:00|5325.15|5323.65|5322.37|5320.87|5326.33|5324.83|5322.21|5320.71|1369
1751531700000|2025-07-03 08:35:00|5323.37|5321.87|5323.37|5321.87|5325.37|5323.87|5323.37|5321.87|2364
1751532000000|2025-07-03 08:40:00|5323.57|5322.07|5320.49|5318.99|5323.57|5322.07|5319.49|5317.99|2252
1751532300000|2025-07-03 08:45:00|5319.49|5317.99|5319.51|5318.01|5321.36|5319.86|5319.36|5317.86|1444
1751532600000|2025-07-03 08:50:00|5319.24|5317.74|5317.27|5315.77|5319.24|5317.74|5317.1|5315.6|2533
1751532900000|2025-07-03 08:55:00|5318.22|5316.72|5313.16|5311.66|5319.22|5317.72|5312.95|5311.45|1823
1751533200000|2025-07-03 09:00:00|5313.53|5312.03|5314.53|5313.03|5314.53|5313.03|5312.53|5311.03|1756
1751533500000|2025-07-03 09:05:00|5313.53|5312.03|5314.53|5313.03|5315.53|5314.03|5313.53|5312.03|2412
1751533800000|2025-07-03 09:10:00|5314.25|5312.75|5317.22|5315.72|5318.22|5316.72|5314.2|5312.7|2587
1751534100000|2025-07-03 09:15:00|5316.22|5314.72|5317.2|5315.7|5318.22|5316.72|5315.22|5313.72|1312
1751534400000|2025-07-03 09:20:00|5317.5|5316|5317.47|5315.97|5318.47|5316.97|5316.43|5314.93|930
1751534700000|2025-07-03 09:25:00|5316.47|5314.97|5316.51|5315.01|5316.51|5315.01|5316.47|5314.97|641
1751535000000|2025-07-03 09:30:00|5316.54|5315.04|5309.54|5308.04|5316.54|5315.04|5308.54|5307.04|3408
1751535300000|2025-07-03 09:35:00|5308.54|5307.04|5306.57|5305.07|5309.57|5308.07|5305.57|5304.07|4689
1751535600000|2025-07-03 09:40:00|5306.69|5305.19|5307.73|5306.23|5308.73|5307.23|5304.71|5303.21|3080
1751535900000|2025-07-03 09:45:00|5306.73|5305.23|5307.74|5306.24|5308.74|5307.24|5303.73|5302.23|4117
1751536200000|2025-07-03 09:50:00|5307.64|5306.14|5307.64|5306.14|5307.64|5306.14|5305.64|5304.14|2573
1751536500000|2025-07-03 09:55:00|5306.64|5305.14|5306.63|5305.13|5307.64|5306.14|5305.63|5304.13|1791
1751536800000|2025-07-03 10:00:00|5306.82|5305.32|5304.82|5303.32|5308.82|5307.32|5304.82|5303.32|1268
1751537100000|2025-07-03 10:05:00|5303.82|5302.32|5307.83|5306.33|5307.83|5306.33|5303.82|5302.32|2482
1751537400000|2025-07-03 10:10:00|5307.67|5306.17|5307.65|5306.15|5308.67|5307.17|5305.65|5304.15|1015
1751537700000|2025-07-03 10:15:00|5306.65|5305.15|5304.62|5303.12|5306.65|5305.15|5304.62|5303.12|2043
1751538000000|2025-07-03 10:20:00|5304.64|5303.14|5308.64|5307.14|5308.64|5307.14|5303.64|5302.14|1674
1751538300000|2025-07-03 10:25:00|5309.64|5308.14|5310.7|5309.2|5310.7|5309.2|5308.64|5307.14|1212
1751538600000|2025-07-03 10:30:00|5310.5|5309|5314.41|5312.91|5314.49|5312.99|5310.48|5308.98|3744
1751538900000|2025-07-03 10:35:00|5315.41|5313.91|5312.4|5310.9|5315.45|5313.95|5312.4|5310.9|2048
1751539200000|2025-07-03 10:40:00|5312.6|5311.1|5312.66|5311.16|5313.66|5312.16|5311.62|5310.12|2683
1751539500000|2025-07-03 10:45:00|5312.67|5311.17|5309.48|5307.98|5312.67|5311.17|5309.48|5307.98|789
1751539800000|2025-07-03 10:50:00|5309.49|5307.99|5311.09|5309.59|5312.32|5310.82|5308.49|5306.99|1532
1751540100000|2025-07-03 10:55:00|5312.09|5310.59|5310.99|5309.49|5312.09|5310.59|5309.83|5308.33|2445
1751540400000|2025-07-03 11:00:00|5310.86|5309.36|5311.86|5310.36|5311.86|5310.36|5310.86|5309.36|885
1751540700000|2025-07-03 11:05:00|5310.86|5309.36|5310.86|5309.36|5311.86|5310.36|5310.86|5309.36|548
1751541000000|2025-07-03 11:10:00|5311.2|5309.7|5312.2|5310.7|5312.2|5310.7|5311.2|5309.7|656
1751541300000|2025-07-03 11:15:00|5313.2|5311.7|5315.2|5313.7|5315.2|5313.7|5311.2|5309.7|1632
1751541600000|2025-07-03 11:20:00|5314.82|5313.32|5314.95|5313.45|5315.95|5314.45|5314.82|5313.32|569
1751541900000|2025-07-03 11:25:00|5315.95|5314.45|5315.95|5314.45|5315.95|5314.45|5314.95|5313.45|1105
1751542200000|2025-07-03 11:30:00|5315.89|5314.39|5310.89|5309.39|5315.89|5314.39|5310.89|5309.39|1283
1751542500000|2025-07-03 11:35:00|5310.66|5309.16|5311.85|5310.35|5311.85|5310.35|5309.66|5308.16|768
1751542800000|2025-07-03 11:40:00|5312.09|5310.59|5314.09|5312.59|5314.09|5312.59|5312.09|5310.59|434
1751543100000|2025-07-03 11:45:00|5313.09|5311.59|5310.09|5308.59|5313.09|5311.59|5310.09|5308.59|1634
1751543400000|2025-07-03 11:50:00|5309.96|5308.46|5312.76|5311.26|5312.76|5311.26|5309.96|5308.46|1121
1751543700000|2025-07-03 11:55:00|5313.26|5311.76|5314.76|5313.26|5314.76|5313.26|5312.76|5311.26|1320
1751544000000|2025-07-03 12:00:00|5314.54|5313.04|5314.37|5312.87|5315.37|5313.87|5312.54|5311.04|1938
1751544300000|2025-07-03 12:05:00|5315.37|5313.87|5317.17|5315.67|5319.37|5317.87|5315.37|5313.87|2578
1751544600000|2025-07-03 12:10:00|5316.72|5315.22|5314.73|5313.23|5317.08|5315.58|5313.61|5312.11|1406
1751544900000|2025-07-03 12:15:00|5314.62|5313.12|5311.97|5310.47|5315.67|5314.17|5311.97|5310.47|744
1751545200000|2025-07-03 12:20:00|5312.54|5311.04|5311.98|5310.48|5313.67|5312.17|5308.54|5307.04|1724
1751545500000|2025-07-03 12:25:00|5312.98|5311.48|5315.29|5313.79|5315.29|5313.79|5310.37|5308.87|1108
1751545800000|2025-07-03 12:30:00|5314.93|5313.43|5326.92|5325.42|5330.93|5329.43|5314.93|5313.43|8795
1751546100000|2025-07-03 12:35:00|5327.92|5326.42|5327.87|5326.37|5331.04|5329.54|5325.69|5324.19|5096
1751546400000|2025-07-03 12:40:00|5327.71|5326.21|5326.92|5325.42|5328.85|5327.35|5324.27|5322.77|2860
1751546700000|2025-07-03 12:45:00|5327.92|5326.42|5320.91|5319.41|5327.92|5326.42|5320.87|5319.37|2688
1751547000000|2025-07-03 12:50:00|5321.11|5319.61|5329.84|5328.34|5330.16|5328.66|5321.11|5319.61|3226
1751547300000|2025-07-03 12:55:00|5330.34|5328.84|5327.79|5326.29|5330.94|5329.44|5326|5324.5|2094
1751547600000|2025-07-03 13:00:00|5327.27|5325.77|5326.04|5324.54|5328.56|5327.06|5323.66|5322.16|3007
1751547900000|2025-07-03 13:05:00|5325.93|5324.43|5329.5|5328|5331.77|5330.27|5325.93|5324.43|2576
1751548200000|2025-07-03 13:10:00|5329.6|5328.1|5329.22|5327.72|5331.81|5330.31|5327.78|5326.28|3146
1751548500000|2025-07-03 13:15:00|5329.09|5327.59|5331.04|5329.54|5331.45|5329.95|5328.45|5326.95|2248
1751548800000|2025-07-03 13:20:00|5331.47|5329.97|5324.91|5323.41|5331.47|5329.97|5323.91|5322.41|2479
1751549100000|2025-07-03 13:25:00|5324.95|5323.45|5328.06|5326.56|5329.15|5327.65|5324.48|5322.98|2814
1751549400000|2025-07-03 13:30:00|5328.17|5326.67|5328.59|5327.09|5329.86|5328.36|5325.19|5323.69|4165
1751549700000|2025-07-03 13:35:00|5329.59|5328.09|5332.73|5331.23|5332.73|5331.23|5328.59|5327.09|3596
1751550000000|2025-07-03 13:40:00|5332.78|5331.28|5334.3|5332.8|5336.3|5334.8|5332.3|5330.8|2566
1751550300000|2025-07-03 13:45:00|5334.8|5333.3|5334.3|5332.8|5336.3|5334.8|5332.3|5330.8|2774
1751550600000|2025-07-03 13:50:00|5333.96|5332.46|5334.96|5333.46|5335.96|5334.46|5331.96|5330.46|3757
1751550900000|2025-07-03 13:55:00|5335.96|5334.46|5335.96|5334.46|5336.96|5335.46|5334.96|5333.46|4055
1751551200000|2025-07-03 14:00:00|5336.2|5334.7|5341.41|5339.91|5341.41|5339.91|5336.2|5334.7|5073
1751551500000|2025-07-03 14:05:00|5340.41|5338.91|5342.01|5340.51|5342.41|5340.91|5339.01|5337.51|4000
1751551800000|2025-07-03 14:10:00|5341.36|5339.86|5342.6|5341.1|5343.62|5342.12|5340.36|5338.86|3003
1751552100000|2025-07-03 14:15:00|5341.6|5340.1|5340.57|5339.07|5341.6|5340.1|5337.64|5336.14|4460
1751552400000|2025-07-03 14:20:00|5340.86|5339.36|5338.8|5337.3|5340.86|5339.36|5338.8|5337.3|2432
1751552700000|2025-07-03 14:25:00|5339.8|5338.3|5337.94|5336.44|5339.98|5338.48|5335.98|5334.48|2299
1751553000000|2025-07-03 14:30:00|5338.26|5336.76|5334.02|5332.52|5341.18|5339.68|5334.02|5332.52|4998
1751553300000|2025-07-03 14:35:00|5334.52|5333.02|5335.85|5334.35|5336.92|5335.42|5333.92|5332.42|3706
1751553600000|2025-07-03 14:40:00|5335.94|5334.44|5333.83|5332.33|5335.94|5334.44|5332.83|5331.33|1906
1751553900000|2025-07-03 14:45:00|5334.83|5333.33|5336.28|5334.78|5337.28|5335.78|5333.83|5332.33|2525
1751554200000|2025-07-03 14:50:00|5336.3|5334.8|5335.12|5333.62|5336.62|5335.12|5333.23|5331.73|1941
1751554500000|2025-07-03 14:55:00|5334.12|5332.62|5334.01|5332.51|5335.12|5333.62|5334.01|5332.51|1630
1751554800000|2025-07-03 15:00:00|5334|5332.5|5334.78|5333.28|5336|5334.5|5331.78|5330.28|3081
1751555100000|2025-07-03 15:05:00|5335.78|5334.28|5337.25|5335.75|5339.78|5338.28|5335.78|5334.28|3538
1751555400000|2025-07-03 15:10:00|5336.8|5335.3|5338.95|5337.45|5338.95|5337.45|5336.8|5335.3|2856
1751555700000|2025-07-03 15:15:00|5337.95|5336.45|5339.63|5338.13|5341.63|5340.13|5337.92|5336.42|8530
1751556000000|2025-07-03 15:20:00|5339.51|5338.01|5338.6|5337.1|5339.51|5338.01|5337.42|5335.92|10098
1751556300000|2025-07-03 15:25:00|5339.6|5338.1|5340.33|5338.83|5340.33|5338.83|5337.33|5335.83|20723
1751556600000|2025-07-03 15:30:00|5336.93|5335.43|5339.74|5338.24|5342.74|5341.24|5336.93|5335.43|35422
1751556900000|2025-07-03 15:35:00|5340.74|5339.24|5342.49|5340.99|5342.49|5340.99|5340.74|5339.24|12003
1751557200000|2025-07-03 15:40:00|5342.62|5341.12|5344.45|5342.95|5345.31|5343.81|5342.62|5341.12|7895
1751557500000|2025-07-03 15:45:00|5343.45|5341.95|5343.84|5342.34|5344.01|5342.51|5341.96|5340.46|5593
1751557800000|2025-07-03 15:50:00|5342.84|5341.34|5342.62|5341.12|5344.84|5343.34|5342.62|5341.12|4150
1751558100000|2025-07-03 15:55:00|5342.47|5340.97|5342.47|5340.97|5342.47|5340.97|5341.47|5339.97|5601
1751558400000|2025-07-03 16:00:00|5342.73|5341.23|5341.38|5339.88|5342.73|5341.23|5340.38|5338.88|1566
1751558700000|2025-07-03 16:05:00|5340.38|5338.88|5340.82|5339.32|5340.82|5339.32|5339.38|5337.88|1713
1751559000000|2025-07-03 16:10:00|5341|5339.5|5340.68|5339.18|5341.03|5339.53|5340.68|5339.18|649
1751559300000|2025-07-03 16:15:00|5339.68|5338.18|5340.47|5338.97|5340.65|5339.15|5339.47|5337.97|1079
1751559600000|2025-07-03 16:20:00|5339.47|5337.97|5339.62|5338.12|5339.62|5338.12|5338.47|5336.97|2799
1751559900000|2025-07-03 16:25:00|5338.62|5337.12|5336.62|5335.12|5338.62|5337.12|5336.62|5335.12|673
1751560200000|2025-07-03 16:30:00|5335.62|5334.12|5337.47|5335.97|5338.62|5337.12|5335.62|5334.12|1804
1751560500000|2025-07-03 16:35:00|5337.64|5336.14|5338.35|5336.85|5338.49|5336.99|5337.49|5335.99|675
1751560800000|2025-07-03 16:40:00|5339.35|5337.85|5339.35|5337.85|5340.35|5338.85|5339.24|5337.74|1484
1751561100000|2025-07-03 16:45:00|5338.35|5336.85|5337.52|5336.02|5338.35|5336.85|5336.35|5334.85|2911
1751561400000|2025-07-03 16:50:00|5336.52|5335.02|5333.57|5332.07|5336.52|5335.02|5331.41|5329.91|2309
1751561700000|2025-07-03 16:55:00|5334.07|5332.57|5336.78|5335.28|5337.78|5336.28|5333.57|5332.07|1180
1751562000000|2025-07-03 17:00:00|5335.78|5334.28|5337.32|5335.82|5338.32|5336.82|5335.78|5334.28|712
1751562300000|2025-07-03 17:05:00|5336.32|5334.82|5336.17|5334.67|5337.32|5335.82|5336.17|5334.67|449
1751562600000|2025-07-03 17:10:00|5335.17|5333.67|5335.05|5333.55|5335.19|5333.69|5334.05|5332.55|571
1751562900000|2025-07-03 17:15:00|5334.83|5333.33|5335.83|5334.33|5335.83|5334.33|5334.83|5333.33|254
1751563200000|2025-07-03 17:20:00|5336.33|5334.83|5336.83|5335.33|5336.83|5335.33|5336.33|5334.83|221
1751563500000|2025-07-03 17:25:00|5335.83|5334.33|5335.83|5334.33|5335.83|5334.33|5335.83|5334.33|156
1751563800000|2025-07-03 17:30:00|||||||||212
1751564100000|2025-07-03 17:35:00|5334.83|5333.33|5336.62|5335.12|5336.83|5335.33|5334.83|5333.33|459
1751564400000|2025-07-03 17:40:00|5337.62|5336.12|5336.59|5335.09|5337.62|5336.12|5335.75|5334.25|938
1751564700000|2025-07-03 17:45:00|5336.74|5335.24|5337.74|5336.24|5337.74|5336.24|5335.74|5334.24|791
1751565000000|2025-07-03 17:50:00|5336.74|5335.24|5337.11|5335.61|5337.11|5335.61|5336.74|5335.24|215
1751565300000|2025-07-03 17:55:00|5336.11|5334.61|5335.12|5333.62|5337.24|5335.74|5335.12|5333.62|421
1751565600000|2025-07-03 18:00:00|5334.12|5332.62|5336.12|5334.62|5336.12|5334.62|5334.12|5332.62|740
1751565900000|2025-07-03 18:05:00|5335.94|5334.44|5334.45|5332.95|5336.22|5334.72|5334.32|5332.82|362
1751566200000|2025-07-03 18:10:00|5333.45|5331.95|5334.45|5332.95|5334.45|5332.95|5333.45|5331.95|548
1751566500000|2025-07-03 18:15:00|5334.69|5333.19|5335.69|5334.19|5335.69|5334.19|5334.69|5333.19|226
1751566800000|2025-07-03 18:20:00|5336.19|5334.69|5334.75|5333.25|5336.19|5334.69|5334.51|5333.01|147
1751567100000|2025-07-03 18:25:00|5334.9|5333.4|5334.9|5333.4|5334.9|5333.4|5334.9|5333.4|88
1751567400000|2025-07-03 18:30:00|5334.76|5333.26|5335.11|5333.61|5336.11|5334.61|5334.76|5333.26|142
1751567700000|2025-07-03 18:35:00|5334.93|5333.43|5334.93|5333.43|5334.93|5333.43|5334.93|5333.43|14
1751568000000|2025-07-03 18:40:00|5335.93|5334.43|5335.93|5334.43|5335.93|5334.43|5335.93|5334.43|196
1751568300000|2025-07-03 18:45:00|5336.43|5334.93|5336.43|5334.93|5336.93|5335.43|5335.93|5334.43|48
1751568600000|2025-07-03 18:50:00|5336.93|5335.43|5336.61|5335.11|5337.11|5335.61|5336.61|5335.11|19
1751568900000|2025-07-03 18:55:00|5336.11|5334.61|5335.95|5334.45|5336.95|5335.45|5335.95|5334.45|59
1751569200000|2025-07-03 19:00:00|5334.95|5333.45|5335.22|5333.72|5335.22|5333.72|5334.95|5333.45|94
1751569500000|2025-07-03 19:05:00|5335.04|5333.54|5334.04|5332.54|5335.04|5333.54|5334.04|5332.54|30
1751569800000|2025-07-03 19:10:00|5333.9|5332.4|5333.9|5332.4|5333.9|5332.4|5333.9|5332.4|57
1751570100000|2025-07-03 19:15:00|5334.03|5332.53|5334|5332.5|5334.15|5332.65|5334|5332.5|9
1751570400000|2025-07-03 19:20:00|5333.5|5332|5333.12|5331.62|5333.62|5332.12|5333|5331.5|39
1751570700000|2025-07-03 19:25:00|5332.97|5331.47|5333.28|5331.78|5334.3|5332.8|5332.97|5331.47|35
1751571000000|2025-07-03 19:30:00|5332.28|5330.78|5333.09|5331.59|5333.09|5331.59|5332|5330.5|96
1751571300000|2025-07-03 19:35:00|5334.09|5332.59|5334.09|5332.59|5334.09|5332.59|5334.09|5332.59|30
1751571600000|2025-07-03 19:40:00|5334.59|5333.09|5335.04|5333.54|5335.09|5333.59|5334.09|5332.59|131
1751571900000|2025-07-03 19:45:00|5334.04|5332.54|5333.57|5332.07|5334.54|5333.04|5333.41|5331.91|150
1751572200000|2025-07-03 19:50:00|5333.81|5332.31|5334.95|5333.45|5334.95|5333.45|5333.81|5332.31|110
1751572500000|2025-07-03 19:55:00|5333.95|5332.45|5333.95|5332.45|5336.95|5335.45|5333.95|5332.45|364
1751580000000|2025-07-03 22:00:00|5330.6|5327.6|5331.1|5328.1|5334.4|5331.4|5329.6|5326.6|0
1751580300000|2025-07-03 22:05:00|5330.8|5327.8|5333.8|5330.8|5335|5332|5330.7|5327.7|0
1751580600000|2025-07-03 22:10:00|5333.9|5330.9|5332.6|5329.6|5334.6|5331.6|5332.5|5329.5|0
1751580900000|2025-07-03 22:15:00|5332.7|5329.7|5334.6|5331.6|5335.1|5332.1|5332.2|5329.2|0
1751581200000|2025-07-03 22:20:00|5334.5|5331.5|5333.8|5330.8|5335.4|5332.4|5332.6|5329.6|0
1751581500000|2025-07-03 22:25:00|5333.9|5330.9|5333.8|5330.8|5334.5|5331.5|5332.9|5329.9|0
1751581800000|2025-07-03 22:30:00|5333.7|5330.7|5334.7|5331.7|5335|5332|5333.6|5330.6|0
1751582100000|2025-07-03 22:35:00|5334.5|5331.5|5334|5331|5335.9|5332.9|5333.7|5330.7|0
1751582400000|2025-07-03 22:40:00|5334.1|5331.1|5333.3|5330.3|5334.7|5331.7|5332.9|5329.9|0
1751582700000|2025-07-03 22:45:00|5333.7|5330.7|5333.3|5330.3|5334.3|5331.3|5332.9|5329.9|0
1751583000000|2025-07-03 22:50:00|5333.4|5330.4|5333.2|5330.2|5334|5331|5333|5330|0
1751583300000|2025-07-03 22:55:00|5333.1|5330.1|5332.4|5329.4|5333.6|5330.6|5332.4|5329.4|0
1751583600000|2025-07-03 23:00:00|5332.3|5329.3|5333.3|5330.3|5333.6|5330.6|5331.5|5328.5|0
1751583900000|2025-07-03 23:05:00|5333.4|5330.4|5331.7|5328.7|5333.6|5330.6|5331.2|5328.2|0
1751584200000|2025-07-03 23:10:00|5331.8|5328.8|5331|5328|5332.2|5329.2|5330.5|5327.5|0
1751584500000|2025-07-03 23:15:00|5331.1|5328.1|5330.8|5327.8|5331.9|5328.9|5330.8|5327.8|0
1751584800000|2025-07-03 23:20:00|5330.9|5327.9|5331.2|5328.2|5331.3|5328.3|5330.8|5327.8|0
1751585100000|2025-07-03 23:25:00|5331.1|5328.1|5331.5|5328.5|5331.9|5328.9|5331.1|5328.1|0
1751585400000|2025-07-03 23:30:00|5331.6|5328.6|5330|5327|5332.2|5329.2|5329.8|5326.8|0
1751585700000|2025-07-03 23:35:00|5330.1|5327.1|5329.8|5326.8|5330.8|5327.8|5329.7|5326.7|0
1751586000000|2025-07-03 23:40:00|5330|5327|5330.1|5327.1|5330.1|5327.1|5329.5|5326.5|0
1751586300000|2025-07-03 23:45:00|5330.2|5327.2|5330.3|5327.3|5330.7|5327.7|5330.1|5327.1|0
1751586600000|2025-07-03 23:50:00|5330.1|5327.1|5330.4|5327.4|5330.5|5327.5|5329.4|5326.4|0
1751586900000|2025-07-03 23:55:00|5330.3|5327.3|5330.3|5327.3|5330.5|5327.5|5329.6|5326.6|0
1751587200000|2025-07-04 00:00:00|5330.1|5327.1|5328|5325|5330.1|5327.1|5327.9|5324.9|0
1751587500000|2025-07-04 00:05:00|5328.1|5325.1|5327.7|5324.7|5328.1|5325.1|5327.2|5324.2|0
1751587800000|2025-07-04 00:10:00|5327.6|5324.6|5328.6|5325.6|5328.6|5325.6|5325.8|5322.8|0
1751588100000|2025-07-04 00:15:00|5328.5|5325.5|5329.02|5327.02|5329.02|5327.02|5324.02|5322.02|542
1751588400000|2025-07-04 00:20:00|5328.52|5326.52|5326.99|5324.99|5329.02|5327.02|5325.99|5323.99|677
1751588700000|2025-07-04 00:25:00|5327.49|5325.49|5326.99|5324.99|5327.99|5325.99|5325.99|5323.99|539
1751589000000|2025-07-04 00:30:00|5327.49|5325.49|5325.99|5323.99|5327.99|5325.99|5325.99|5323.99|85
1751589300000|2025-07-04 00:35:00|5326.99|5324.99|5324.99|5322.99|5326.99|5324.99|5324.99|5322.99|77
1751589600000|2025-07-04 00:40:00|5325.05|5323.05|5327.53|5325.53|5328.03|5326.03|5324.05|5322.05|178
1751589900000|2025-07-04 00:45:00|5327.03|5325.03|5327.81|5325.81|5328.03|5326.03|5327.03|5325.03|16
1751590200000|2025-07-04 00:50:00|5328.31|5326.31|5328.81|5326.81|5328.81|5326.81|5327.81|5325.81|6
1751590500000|2025-07-04 00:55:00|5327.81|5325.81|5327.81|5325.81|5328.81|5326.81|5327.81|5325.81|14
1751590800000|2025-07-04 01:00:00|5328.81|5326.81|5329.31|5327.31|5329.31|5327.31|5327.81|5325.81|217
1751591100000|2025-07-04 01:05:00|5328.81|5326.81|5329.59|5327.59|5330.59|5328.59|5327.81|5325.81|71
1751591400000|2025-07-04 01:10:00|5329.09|5327.09|5328.13|5326.13|5329.6|5327.6|5328.13|5326.13|12
1751591700000|2025-07-04 01:15:00|5327.13|5325.13|5328.87|5326.87|5329.13|5327.13|5327.13|5325.13|43
1751592000000|2025-07-04 01:20:00|5328.37|5326.37|5329.32|5327.32|5329.87|5327.87|5327.37|5325.37|8
1751592300000|2025-07-04 01:25:00|5329.82|5327.82|5327.68|5325.68|5329.82|5327.82|5327.68|5325.68|25
1751592600000|2025-07-04 01:30:00|5328.68|5326.68|5328.96|5326.96|5328.96|5326.96|5327.68|5325.68|9
1751592900000|2025-07-04 01:35:00|5327.96|5325.96|5327.58|5325.58|5327.96|5325.96|5327.58|5325.58|12
1751593200000|2025-07-04 01:40:00|5327.78|5325.78|5327.96|5325.96|5327.96|5325.96|5327.78|5325.78|5
1751593500000|2025-07-04 01:45:00|5327.46|5325.46|5327.23|5325.23|5327.46|5325.46|5326.73|5324.73|8
1751593800000|2025-07-04 01:50:00|5327.73|5325.73|5327.23|5325.23|5327.73|5325.73|5327.23|5325.23|32
1751594100000|2025-07-04 01:55:00|5326.23|5324.23|5326.23|5324.23|5326.23|5324.23|5326.23|5324.23|5
1751594400000|2025-07-04 02:00:00|5326.73|5324.73|5326.23|5324.23|5327.23|5325.23|5326.23|5324.23|17
1751594700000|2025-07-04 02:05:00|5325.23|5323.23|5323.23|5321.23|5325.23|5323.23|5323.23|5321.23|272
1751595000000|2025-07-04 02:10:00|5323.73|5321.73|5322.23|5320.23|5324.23|5322.23|5321.23|5319.23|73
1751595300000|2025-07-04 02:15:00|5321.23|5319.23|5319.23|5317.23|5321.23|5319.23|5319.23|5317.23|86
1751595600000|2025-07-04 02:20:00|5320.23|5318.23|5320.63|5318.63|5321.78|5319.78|5319.52|5317.52|123
1751595900000|2025-07-04 02:25:00|5320.34|5318.34|5320.39|5318.39|5321.34|5319.34|5319.89|5317.89|37
1751596200000|2025-07-04 02:30:00|5319.89|5317.89|5318.81|5316.81|5319.89|5317.89|5318.81|5316.81|22
1751596500000|2025-07-04 02:35:00|5319.31|5317.31|5319.81|5317.81|5320.31|5318.31|5318.81|5316.81|8
1751596800000|2025-07-04 02:40:00|5320.31|5318.31|5320.19|5318.19|5321.11|5319.11|5319.69|5317.69|11
1751597100000|2025-07-04 02:45:00|5319.69|5317.69|5320.69|5318.69|5320.69|5318.69|5319.69|5317.69|8
1751597400000|2025-07-04 02:50:00|5320.92|5318.92|5319.82|5317.82|5320.92|5318.92|5319.77|5317.77|35
1751597700000|2025-07-04 02:55:00|5319.68|5317.68|5319.68|5317.68|5320.68|5318.68|5319.68|5317.68|56
1751598000000|2025-07-04 03:00:00|5320.68|5318.68|5318.68|5316.68|5320.68|5318.68|5318.68|5316.68|46
1751598300000|2025-07-04 03:05:00|5318.18|5316.18|5316.68|5314.68|5318.68|5316.68|5316.68|5314.68|19
1751598600000|2025-07-04 03:10:00|5317.18|5315.18|5317.68|5315.68|5318.68|5316.68|5317.18|5315.18|10
1751598900000|2025-07-04 03:15:00|5318.18|5316.18|5319.68|5317.68|5319.68|5317.68|5318.18|5316.18|9
1751599200000|2025-07-04 03:20:00|5319.18|5317.18|5319.68|5317.68|5319.68|5317.68|5318.68|5316.68|18
1751599500000|2025-07-04 03:25:00|5320.18|5318.18|5320.68|5318.68|5320.68|5318.68|5320.18|5318.18|3
1751599800000|2025-07-04 03:30:00|5320.18|5318.18|5319|5317|5321.68|5319.68|5318.68|5316.68|45
1751600100000|2025-07-04 03:35:00|5318|5316|5318|5316|5318|5316|5318|5316|8
1751600400000|2025-07-04 03:40:00|5317|5315|5317|5315|5318|5316|5317|5315|19
1751600700000|2025-07-04 03:45:00|||||||||8
1751601000000|2025-07-04 03:50:00|5316|5314|5316.62|5314.62|5316.62|5314.62|5316|5314|19
1751601300000|2025-07-04 03:55:00|5315.62|5313.62|5315.62|5313.62|5315.62|5313.62|5315.62|5313.62|56
1751601600000|2025-07-04 04:00:00|5316.12|5314.12|5314.62|5312.62|5316.12|5314.12|5314.62|5312.62|54
1751601900000|2025-07-04 04:05:00|5315.62|5313.62|5315.62|5313.62|5315.62|5313.62|5315.62|5313.62|8
1751602200000|2025-07-04 04:10:00|5316.62|5314.62|5314.62|5312.62|5316.62|5314.62|5314.62|5312.62|113
1751602500000|2025-07-04 04:15:00|5315.62|5313.62|5315.62|5313.62|5315.62|5313.62|5314.62|5312.62|42
1751602800000|2025-07-04 04:20:00|5315.12|5313.12|5314.62|5312.62|5315.62|5313.62|5314.62|5312.62|9
1751603100000|2025-07-04 04:25:00|5313.62|5311.62|5313.62|5311.62|5313.62|5311.62|5312.62|5310.62|94
1751603400000|2025-07-04 04:30:00|5315.62|5313.62|5315.12|5313.12|5315.62|5313.62|5313.62|5311.62|187
1751603700000|2025-07-04 04:35:00|5315.62|5313.62|5316.62|5314.62|5316.62|5314.62|5314.62|5312.62|70
1751604000000|2025-07-04 04:40:00|5317.62|5315.62|5317.62|5315.62|5317.62|5315.62|5316.62|5314.62|22
1751604300000|2025-07-04 04:45:00|5317.12|5315.12|5317.62|5315.62|5318.62|5316.62|5316.62|5314.62|20
1751604600000|2025-07-04 04:50:00|5317.12|5315.12|5316.62|5314.62|5317.12|5315.12|5315.62|5313.62|265
1751604900000|2025-07-04 04:55:00|5317.62|5315.62|5317.62|5315.62|5317.62|5315.62|5317.12|5315.12|27
1751605200000|2025-07-04 05:00:00|5316.62|5314.62|5315.53|5313.53|5317.62|5315.62|5314.53|5312.53|39
1751605500000|2025-07-04 05:05:00|5314.53|5312.53|5315.53|5313.53|5316.53|5314.53|5314.53|5312.53|35
1751605800000|2025-07-04 05:10:00|5316.03|5314.03|5316.53|5314.53|5316.53|5314.53|5315.53|5313.53|13
1751606100000|2025-07-04 05:15:00|5316.03|5314.03|5314.04|5312.04|5316.69|5314.69|5313.62|5311.62|42
1751606400000|2025-07-04 05:20:00|5313.88|5311.88|5314.76|5312.76|5316.23|5314.23|5313.88|5311.88|29
1751606700000|2025-07-04 05:25:00|5314.91|5312.91|5313.68|5311.68|5316.11|5314.11|5313.44|5311.44|92
1751607000000|2025-07-04 05:30:00|5313.64|5311.64|5309.03|5307.03|5314.73|5312.73|5308.75|5306.75|370
1751607300000|2025-07-04 05:35:00|5309.23|5307.23|5311.54|5309.54|5312.4|5310.4|5307.97|5305.97|141
1751607600000|2025-07-04 05:40:00|5311.44|5309.44|5312.31|5310.31|5313.81|5311.81|5311.44|5309.44|211
1751607900000|2025-07-04 05:45:00|5312.54|5310.54|5313.76|5311.76|5314.76|5312.76|5312.54|5310.54|55
1751608200000|2025-07-04 05:50:00|5314.76|5312.76|5314.76|5312.76|5314.76|5312.76|5312.76|5310.76|323
1751608500000|2025-07-04 05:55:00|5315.76|5313.76|5314.76|5312.76|5315.76|5313.76|5314.76|5312.76|67
1751608800000|2025-07-04 06:00:00|5314.4|5312.9|5310.18|5308.68|5314.4|5312.9|5309.18|5307.68|856
1751609100000|2025-07-04 06:05:00|5309.18|5307.68|5307.18|5305.68|5310.18|5308.68|5306.18|5304.68|999
1751609400000|2025-07-04 06:10:00|5308.18|5306.68|5308.81|5307.31|5309.18|5307.68|5306.1|5304.6|775
1751609700000|2025-07-04 06:15:00|5308.31|5306.81|5308.81|5307.31|5310.81|5309.31|5307.81|5306.31|562
1751610000000|2025-07-04 06:20:00|5309.81|5308.31|5310.81|5309.31|5310.81|5309.31|5308.81|5307.31|240
1751610300000|2025-07-04 06:25:00|5310.31|5308.81|5308.16|5306.66|5310.81|5309.31|5306.81|5305.31|537
1751610600000|2025-07-04 06:30:00|5309.16|5307.66|5309.16|5307.66|5309.16|5307.66|5308.16|5306.66|555
1751610900000|2025-07-04 06:35:00|5309.66|5308.16|5309.16|5307.66|5310.16|5308.66|5308.66|5307.16|374
1751611200000|2025-07-04 06:40:00|5308.16|5306.66|5308.16|5306.66|5309.16|5307.66|5307.16|5305.66|106
1751611500000|2025-07-04 06:45:00|5307.66|5306.16|5312.69|5311.19|5313.7|5312.2|5307.16|5305.66|1278
1751611800000|2025-07-04 06:50:00|5312.19|5310.69|5310.69|5309.19|5312.69|5311.19|5310.69|5309.19|1089
1751612100000|2025-07-04 06:55:00|5309.69|5308.19|5308.72|5307.22|5310.69|5309.19|5307.3|5305.8|875
1751612400000|2025-07-04 07:00:00|5307.72|5306.22|5313.74|5312.24|5319.8|5318.3|5307.72|5306.22|5211
1751612700000|2025-07-04 07:05:00|5312.74|5311.24|5308.35|5306.85|5313.66|5312.16|5307.35|5305.85|3825
1751613000000|2025-07-04 07:10:00|5309.35|5307.85|5309.45|5307.95|5309.79|5308.29|5305.45|5303.95|3039
1751613300000|2025-07-04 07:15:00|5310.38|5308.88|5304.38|5302.88|5312.38|5310.88|5301.38|5299.88|4594
1751613600000|2025-07-04 07:20:00|5305.12|5303.62|5304.18|5302.68|5305.18|5303.68|5301.12|5299.62|3677
1751613900000|2025-07-04 07:25:00|5303.99|5302.49|5301.52|5300.02|5306.35|5304.85|5301.52|5300.02|1750
1751614200000|2025-07-04 07:30:00|5301.54|5300.04|5306.12|5304.62|5307.26|5305.76|5296.3|5294.8|4025
1751614500000|2025-07-04 07:35:00|5306.62|5305.12|5307.19|5305.69|5307.19|5305.69|5304.9|5303.4|2210
1751614800000|2025-07-04 07:40:00|5307.14|5305.64|5301|5299.5|5307.14|5305.64|5300.14|5298.64|1799
1751615100000|2025-07-04 07:45:00|5302|5300.5|5299.59|5298.09|5302|5300.5|5297.15|5295.65|3591
1751615400000|2025-07-04 07:50:00|5300.12|5298.62|5298.99|5297.49|5300.12|5298.62|5297.66|5296.16|2531
1751615700000|2025-07-04 07:55:00|5298.49|5296.99|5296.19|5294.69|5298.99|5297.49|5294.99|5293.49|1995
1751616000000|2025-07-04 08:00:00|5296.07|5294.57|5298.07|5296.57|5300.07|5298.57|5294.07|5292.57|2827
1751616300000|2025-07-04 08:05:00|5298.57|5297.07|5300.3|5298.8|5302.07|5300.57|5298.07|5296.57|2051
1751616600000|2025-07-04 08:10:00|5299.93|5298.43|5291.99|5290.49|5299.93|5298.43|5290.93|5289.43|2692
1751616900000|2025-07-04 08:15:00|5290.99|5289.49|5290.6|5289.1|5291.6|5290.1|5286.43|5284.93|4567
1751617200000|2025-07-04 08:20:00|5290.99|5289.49|5290.74|5289.24|5292.62|5291.12|5288.62|5287.12|2609
1751617500000|2025-07-04 08:25:00|5289.74|5288.24|5291.64|5290.14|5292.75|5291.25|5289.74|5288.24|2820
1751617800000|2025-07-04 08:30:00|5291.6|5290.1|5283.55|5282.05|5291.6|5290.1|5280.6|5279.1|3798
1751618100000|2025-07-04 08:35:00|5283.05|5281.55|5283.51|5282.01|5284.51|5283.01|5280.55|5279.05|5659
1751618400000|2025-07-04 08:40:00|5283.34|5281.84|5281.46|5279.96|5284.34|5282.84|5280.46|5278.96|2610
1751618700000|2025-07-04 08:45:00|5280.46|5278.96|5280.46|5278.96|5281.46|5279.96|5275.46|5273.96|5776
1751619000000|2025-07-04 08:50:00|5280.73|5279.23|5278.73|5277.23|5280.73|5279.23|5274.73|5273.23|2744
1751619300000|2025-07-04 08:55:00|5279.73|5278.23|5279.73|5278.23|5279.73|5278.23|5277.73|5276.23|1791
1751619600000|2025-07-04 09:00:00|5279.7|5278.2|5285.27|5283.77|5285.27|5283.77|5279.29|5277.79|2668
1751619900000|2025-07-04 09:05:00|5286.27|5284.77|5287.34|5285.84|5288.34|5286.84|5283.34|5281.84|2425
1751620200000|2025-07-04 09:10:00|5286.92|5285.42|5288.9|5287.4|5289.9|5288.4|5284.7|5283.2|6073
1751620500000|2025-07-04 09:15:00|5287.9|5286.4|5287.9|5286.4|5289.9|5288.4|5285.9|5284.4|1627
1751620800000|2025-07-04 09:20:00|5288.39|5286.89|5285.99|5284.49|5289.99|5288.49|5285.99|5284.49|1083
1751621100000|2025-07-04 09:25:00|5286.99|5285.49|5288.03|5286.53|5291.04|5289.54|5285.99|5284.49|1113
1751621400000|2025-07-04 09:30:00|5288.1|5286.6|5288.03|5286.53|5289.03|5287.53|5286.03|5284.53|2037
1751621700000|2025-07-04 09:35:00|5289.03|5287.53|5290.98|5289.48|5291.94|5290.44|5287.94|5286.44|1719
1751622000000|2025-07-04 09:40:00|5290.74|5289.24|5292.87|5291.37|5293.87|5292.37|5289.63|5288.13|3021
1751622300000|2025-07-04 09:45:00|5293.87|5292.37|5293.87|5292.37|5293.87|5292.37|5290.87|5289.37|2398
1751622600000|2025-07-04 09:50:00|5293.93|5292.43|5289.93|5288.43|5293.93|5292.43|5289.93|5288.43|5823
1751622900000|2025-07-04 09:55:00|5288.93|5287.43|5288.93|5287.43|5288.93|5287.43|5287.9|5286.4|4196
1751623200000|2025-07-04 10:00:00|5289.93|5288.43|5289.93|5288.43|5291.93|5290.43|5289.93|5288.43|1939
1751623500000|2025-07-04 10:05:00|5289.43|5287.93|5289.89|5288.39|5289.93|5288.43|5286.93|5285.43|1516
1751623800000|2025-07-04 10:10:00|5289.87|5288.37|5291.86|5290.36|5292.87|5291.37|5289.87|5288.37|1195
1751624100000|2025-07-04 10:15:00|5292.36|5290.86|5290.83|5289.33|5292.86|5291.36|5289.83|5288.33|1484
1751624400000|2025-07-04 10:20:00|5290.91|5289.41|5291.75|5290.25|5293.91|5292.41|5290.73|5289.23|843
1751624700000|2025-07-04 10:25:00|5292.25|5290.75|5292.8|5291.3|5293.75|5292.25|5291.75|5290.25|737
1751625000000|2025-07-04 10:30:00|5292.61|5291.11|5290.7|5289.2|5292.61|5291.11|5289.61|5288.11|1139
1751625300000|2025-07-04 10:35:00|5290.2|5288.7|5289.59|5288.09|5292.64|5291.14|5289.59|5288.09|968
1751625600000|2025-07-04 10:40:00|5289.83|5288.33|5282.41|5280.91|5289.83|5288.33|5281.41|5279.91|2339
1751625900000|2025-07-04 10:45:00|5283.41|5281.91|5278.81|5277.31|5283.41|5281.91|5278.81|5277.31|2394
1751626200000|2025-07-04 10:50:00|5278.95|5277.45|5279.83|5278.33|5280.95|5279.45|5278.83|5277.33|1763
1751626500000|2025-07-04 10:55:00|5278.83|5277.33|5281.83|5280.33|5282.83|5281.33|5278.83|5277.33|949
1751626800000|2025-07-04 11:00:00|5281.52|5280.02|5287.02|5285.52|5288.02|5286.52|5280.52|5279.02|1604
1751627100000|2025-07-04 11:05:00|5286.02|5284.52|5283.06|5281.56|5287.02|5285.52|5282.06|5280.56|3041
1751627400000|2025-07-04 11:10:00|5283.04|5281.54|5284.04|5282.54|5285.04|5283.54|5282.04|5280.54|3104
1751627700000|2025-07-04 11:15:00|5285.04|5283.54|5286.04|5284.54|5287.04|5285.54|5285.04|5283.54|629
1751628000000|2025-07-04 11:20:00|5285.94|5284.44|5286.76|5285.26|5287.44|5285.94|5284.94|5283.44|1193
1751628300000|2025-07-04 11:25:00|5285.76|5284.26|5286.76|5285.26|5287.76|5286.26|5285.76|5284.26|1234
1751628600000|2025-07-04 11:30:00|5287.04|5285.54|5286.04|5284.54|5287.04|5285.54|5286.04|5284.54|790
1751628900000|2025-07-04 11:35:00|5285.54|5284.04|5281.85|5280.35|5286.04|5284.54|5281.85|5280.35|1033
1751629200000|2025-07-04 11:40:00|5282.04|5280.54|5283.32|5281.82|5285.04|5283.54|5282.04|5280.54|905
1751629500000|2025-07-04 11:45:00|5283.82|5282.32|5284.11|5282.61|5284.32|5282.82|5282.32|5280.82|1352
1751629800000|2025-07-04 11:50:00|5283.9|5282.4|5287.9|5286.4|5287.9|5286.4|5283.9|5282.4|699
1751630100000|2025-07-04 11:55:00|5288.4|5286.9|5288.69|5287.19|5290.69|5289.19|5287.69|5286.19|725
1751630400000|2025-07-04 12:00:00|5288.47|5286.97|5289.47|5287.97|5291.47|5289.97|5288.47|5286.97|1207
1751630700000|2025-07-04 12:05:00|5286.47|5284.97|5285.47|5283.97|5286.47|5284.97|5283.47|5281.97|4154
1751631000000|2025-07-04 12:10:00|5285.66|5284.16|5286.66|5285.16|5286.66|5285.16|5285.66|5284.16|1058
1751631300000|2025-07-04 12:15:00|5286.69|5285.19|5285.78|5284.28|5286.78|5285.28|5282.78|5281.28|989
1751631600000|2025-07-04 12:20:00|5285.92|5284.42|5283.66|5282.16|5287.66|5286.16|5282.66|5281.16|3306
1751631900000|2025-07-04 12:25:00|5282.66|5281.16|5284.66|5283.16|5284.66|5283.16|5282.66|5281.16|1576
1751632200000|2025-07-04 12:30:00|5284.42|5282.92|5283.92|5282.42|5286.42|5284.92|5283.42|5281.92|831
1751632500000|2025-07-04 12:35:00|5284.42|5282.92|5285.42|5283.92|5285.42|5283.92|5283.42|5281.92|593
1751632800000|2025-07-04 12:40:00|5285.61|5284.11|5287.84|5286.34|5287.84|5286.34|5284.61|5283.11|1239
1751633100000|2025-07-04 12:45:00|5286.84|5285.34|5283.84|5282.34|5286.84|5285.34|5281.84|5280.34|1622
1751633400000|2025-07-04 12:50:00|5283.86|5282.36|5283.82|5282.32|5283.86|5282.36|5282.71|5281.21|1917
1751633700000|2025-07-04 12:55:00|5284.82|5283.32|5283.82|5282.32|5284.82|5283.32|5282.82|5281.32|2084
1751634000000|2025-07-04 13:00:00|5283.73|5282.23|5284.73|5283.23|5284.73|5283.23|5281.73|5280.23|2126
1751634300000|2025-07-04 13:05:00|5283.73|5282.23|5285.9|5284.4|5285.9|5284.4|5283.73|5282.23|1915
1751634600000|2025-07-04 13:10:00|5285.81|5284.31|5285.81|5284.31|5286.81|5285.31|5284.81|5283.31|1696
1751634900000|2025-07-04 13:15:00|5287.31|5285.81|5287.83|5286.33|5288.33|5286.83|5286.81|5285.31|1888
1751635200000|2025-07-04 13:20:00|5287.77|5286.27|5290.77|5289.27|5290.77|5289.27|5287.77|5286.27|3270
1751635500000|2025-07-04 13:25:00|5289.77|5288.27|5291.77|5290.27|5291.77|5290.27|5288.77|5287.27|3544
1751635800000|2025-07-04 13:30:00|5291.83|5290.33|5294.57|5293.07|5295.07|5293.57|5290.83|5289.33|2982
1751636100000|2025-07-04 13:35:00|5293.57|5292.07|5290.57|5289.07|5293.57|5292.07|5289.57|5288.07|1371
1751636400000|2025-07-04 13:40:00|5290.44|5288.94|5296.76|5295.26|5299.69|5298.19|5290.44|5288.94|3643
1751636700000|2025-07-04 13:45:00|5297.76|5296.26|5296.5|5295|5298.62|5297.12|5295.82|5294.32|3415
1751637000000|2025-07-04 13:50:00|5296.57|5295.07|5294.57|5293.07|5298.57|5297.07|5294.57|5293.07|1665
1751637300000|2025-07-04 13:55:00|5295.57|5294.07|5292.79|5291.29|5297.57|5296.07|5290.79|5289.29|2921
1751637600000|2025-07-04 14:00:00|5293.17|5291.67|5294.79|5293.29|5295.79|5294.29|5293.17|5291.67|1450
1751637900000|2025-07-04 14:05:00|5293.79|5292.29|5291.05|5289.55|5293.79|5292.29|5288|5286.5|2254
1751638200000|2025-07-04 14:10:00|5290.99|5289.49|5292.77|5291.27|5293.77|5292.27|5288.5|5287|2425
1751638500000|2025-07-04 14:15:00|5292.8|5291.3|5296.11|5294.61|5297.13|5295.63|5291.9|5290.4|1992
1751638800000|2025-07-04 14:20:00|5295.78|5294.28|5295.71|5294.21|5296.79|5295.29|5294.78|5293.28|963
1751639100000|2025-07-04 14:25:00|5294.71|5293.21|5299.08|5297.58|5299.58|5298.08|5294.71|5293.21|1581
1751639400000|2025-07-04 14:30:00|5299.12|5297.62|5299.8|5298.3|5299.8|5298.3|5297.62|5296.12|1844
1751639700000|2025-07-04 14:35:00|5298.8|5297.3|5296.81|5295.31|5299.32|5297.82|5296.81|5295.31|1047
1751640000000|2025-07-04 14:40:00|5297.14|5295.64|5297.95|5296.45|5298.05|5296.55|5294.98|5293.48|1155
1751640300000|2025-07-04 14:45:00|5296.95|5295.45|5297.01|5295.51|5298.01|5296.51|5296.95|5295.45|2535
1751640600000|2025-07-04 14:50:00|5296.85|5295.35|5295.54|5294.04|5297.72|5296.22|5295.54|5294.04|1909
1751640900000|2025-07-04 14:55:00|5296.54|5295.04|5294.06|5292.56|5296.54|5295.04|5293.29|5291.79|2174
1751641200000|2025-07-04 15:00:00|5294.21|5292.71|5294.34|5292.84|5296.21|5294.71|5293.34|5291.84|2023
1751641500000|2025-07-04 15:05:00|5295.34|5293.84|5297.34|5295.84|5298.34|5296.84|5294.34|5292.84|2073
1751641800000|2025-07-04 15:10:00|5297.15|5295.65|5294.15|5292.65|5298.15|5296.65|5293.15|5291.65|3398
1751642100000|2025-07-04 15:15:00|5293.15|5291.65|5291.97|5290.47|5293.82|5292.32|5290.97|5289.47|3980
1751642400000|2025-07-04 15:20:00|5292.23|5290.73|5288.13|5286.63|5292.23|5290.73|5286.11|5284.61|8468
1751642700000|2025-07-04 15:25:00|5287.13|5285.63|5291.35|5289.85|5291.35|5289.85|5286.13|5284.63|12880
1751643000000|2025-07-04 15:30:00|5292.35|5290.85|5288.61|5287.11|5293.35|5291.85|5288.61|5287.11|23714
1751643300000|2025-07-04 15:35:00|5289.61|5288.11|5289.76|5288.26|5290.76|5289.26|5288.61|5287.11|9573
1751643600000|2025-07-04 15:40:00|5289.59|5288.09|5286.41|5284.91|5289.59|5288.09|5286.41|5284.91|5743
1751643900000|2025-07-04 15:45:00|5287.41|5285.91|5285.17|5283.67|5288.41|5286.91|5284.17|5282.67|1694
1751644200000|2025-07-04 15:50:00|5285.09|5283.59|5286.09|5284.59|5286.09|5284.59|5284.09|5282.59|2812
1751644500000|2025-07-04 15:55:00|5285.09|5283.59|5285.09|5283.59|5286.09|5284.59|5284.09|5282.59|1568
1751644800000|2025-07-04 16:00:00|5284.09|5282.59|5283.09|5281.59|5284.09|5282.59|5282.09|5280.59|1831
1751645100000|2025-07-04 16:05:00|5282.09|5280.59|5282.98|5281.48|5284.09|5282.59|5282.09|5280.59|810
1751645400000|2025-07-04 16:10:00|5283.48|5281.98|5282.64|5281.14|5283.98|5282.48|5282.01|5280.51|533
1751645700000|2025-07-04 16:15:00|5283.14|5281.64|5278.63|5277.13|5283.56|5282.06|5276.63|5275.13|2616
1751646000000|2025-07-04 16:20:00|5278.81|5277.31|5281.81|5280.31|5281.81|5280.31|5277.81|5276.31|835
1751646300000|2025-07-04 16:25:00|5281.31|5279.81|5282.68|5281.18|5282.68|5281.18|5280.81|5279.31|821
1751646600000|2025-07-04 16:30:00|5283.68|5282.18|5281.46|5279.96|5283.68|5282.18|5280.32|5278.82|436
1751646900000|2025-07-04 16:35:00|5280.96|5279.46|5280.29|5278.79|5280.96|5279.46|5279.46|5277.96|191
1751647200000|2025-07-04 16:40:00|5279.79|5278.29|5276.92|5275.42|5280.29|5278.79|5275.92|5274.42|574
1751647500000|2025-07-04 16:45:00|5277.42|5275.92|5277.4|5275.9|5279.21|5277.71|5276.92|5275.42|375
1751647800000|2025-07-04 16:50:00|5278.4|5276.9|5278.17|5276.67|5279.29|5277.79|5277.79|5276.29|365
1751648100000|2025-07-04 16:55:00|5279.17|5277.67|5279.17|5277.67|5280.17|5278.67|5278.17|5276.67|213
1751648400000|2025-07-04 17:00:00|5279.67|5278.17|5279.67|5278.17|5280.17|5278.67|5279.17|5277.67|124
1751648700000|2025-07-04 17:05:00|5280.17|5278.67|5279.88|5278.38|5280.17|5278.67|5279.67|5278.17|8
1751649000000|2025-07-04 17:10:00|5280.04|5278.54|5280.2|5278.7|5280.78|5279.28|5280.04|5278.54|12
1751649300000|2025-07-04 17:15:00|5280.51|5279.01|5280.61|5279.11|5282.11|5280.61|5280.51|5279.01|171
1751649600000|2025-07-04 17:20:00|5280.38|5278.88|5281.64|5280.14|5281.65|5280.15|5279.79|5278.29|176
1751649900000|2025-07-04 17:25:00|5281.85|5280.35|5278.95|5277.45|5282.85|5281.35|5278.95|5277.45|272
1751650200000|2025-07-04 17:30:00|5278.45|5276.95|5276.9|5275.4|5278.95|5277.45|5276.76|5275.26|716
1751650500000|2025-07-04 17:35:00|5276.77|5275.27|5275.59|5274.09|5276.77|5275.27|5275.59|5274.09|59
1751650800000|2025-07-04 17:40:00|5275.33|5273.83|5274.58|5273.08|5275.33|5273.83|5274.58|5273.08|97
1751651100000|2025-07-04 17:45:00|5275.08|5273.58|5274.87|5273.37|5275.08|5273.58|5273.7|5272.2|237
1751651400000|2025-07-04 17:50:00|5275.37|5273.87|5274.72|5273.22|5275.87|5274.37|5274.72|5273.22|433
1751651700000|2025-07-04 17:55:00|5275.72|5274.22|5276.72|5275.22|5276.72|5275.22|5273.72|5272.22|531
1751652000000|2025-07-04 18:00:00|||||||||35
1751652300000|2025-07-04 18:05:00|5277.22|5275.72|5277.31|5275.81|5277.85|5276.35|5277.18|5275.68|206
1751652600000|2025-07-04 18:10:00|5277.81|5276.31|5274.9|5273.4|5277.81|5276.31|5274.45|5272.95|170
1751652900000|2025-07-04 18:15:00|5274.73|5273.23|5274.99|5273.49|5274.99|5273.49|5274.73|5273.23|11
1751653200000|2025-07-04 18:20:00|5275.49|5273.99|5275.58|5274.08|5275.58|5274.08|5274.99|5273.49|29
1751653500000|2025-07-04 18:25:00|5274.58|5273.08|5274.24|5272.74|5275.08|5273.58|5274.08|5272.58|114
1751653800000|2025-07-04 18:30:00|5273.74|5272.24|5274.6|5273.1|5275.6|5274.1|5273.24|5271.74|231
1751654100000|2025-07-04 18:35:00|5274.1|5272.6|5274.91|5273.41|5274.91|5273.41|5273.6|5272.1|103
1751654400000|2025-07-04 18:40:00|5275.41|5273.91|5277.1|5275.6|5277.1|5275.6|5275.41|5273.91|44
1751654700000|2025-07-04 18:45:00|5277.18|5275.68|5274.5|5273|5277.22|5275.72|5274|5272.5|175
1751655000000|2025-07-04 18:50:00|5275|5273.5|5273.54|5272.04|5275|5273.5|5273.03|5271.53|317
1751655300000|2025-07-04 18:55:00|5273.32|5271.82|5274.29|5272.79|5274.79|5273.29|5273.32|5271.82|67
1751655600000|2025-07-04 19:00:00|5273.79|5272.29|5273.29|5271.79|5274.79|5273.29|5273.29|5271.79|135
1751655900000|2025-07-04 19:05:00|5272.79|5271.29|5267.61|5266.11|5272.79|5271.29|5267.61|5266.11|785
1751656200000|2025-07-04 19:10:00|5266.11|5264.61|5268.61|5267.11|5268.61|5267.11|5266.11|5264.61|365
1751656500000|2025-07-04 19:15:00|5267.61|5266.11|5269.11|5267.61|5269.61|5268.11|5267.61|5266.11|201
1751656800000|2025-07-04 19:20:00|5269.61|5268.11|5268.45|5266.95|5269.61|5268.11|5268.4|5266.9|174
1751657100000|2025-07-04 19:25:00|5268.95|5267.45|5270.98|5269.48|5270.98|5269.48|5268.95|5267.45|291
1751657400000|2025-07-04 19:30:00|5271.48|5269.98|5273.48|5271.98|5273.98|5272.48|5271.48|5269.98|137
1751657700000|2025-07-04 19:35:00|5272.98|5271.48|5271|5269.5|5273.57|5272.07|5271|5269.5|93
1751658000000|2025-07-04 19:40:00|5270.5|5269|5270.5|5269|5271|5269.5|5270|5268.5|70
1751658300000|2025-07-04 19:45:00|5271|5269.5|5271.69|5270.19|5272.19|5270.69|5270.94|5269.44|148
1751658600000|2025-07-04 19:50:00|5271.19|5269.69|5270.77|5269.27|5271.27|5269.77|5268.61|5267.11|388
1751658900000|2025-07-04 19:55:00|5271.27|5269.77|5270.64|5269.14|5278.14|5276.64|5269.64|5268.14|1039
1751839200000|2025-07-06 22:00:00|5302.1|5299.1|5292.8|5289.8|5302.8|5299.8|5292.7|5289.7|0
1751839500000|2025-07-06 22:05:00|5293.3|5290.3|5294.9|5291.9|5299.6|5296.6|5292.3|5289.3|0
1751839800000|2025-07-06 22:10:00|5295|5292|5293.6|5290.6|5296.2|5293.2|5292.4|5289.4|0
1751840100000|2025-07-06 22:15:00|5293.7|5290.7|5296.2|5293.2|5296.6|5293.6|5293.7|5290.7|0
1751840400000|2025-07-06 22:20:00|5296|5293|5293.1|5290.1|5296.2|5293.2|5292.9|5289.9|0
1751840700000|2025-07-06 22:25:00|5292.8|5289.8|5291.7|5288.7|5293.1|5290.1|5291|5288|0
1751841000000|2025-07-06 22:30:00|5291.8|5288.8|5291.4|5288.4|5292.6|5289.6|5289.6|5286.6|0
1751841300000|2025-07-06 22:35:00|5291.3|5288.3|5292.6|5289.6|5292.8|5289.8|5291.1|5288.1|0
1751841600000|2025-07-06 22:40:00|5292.4|5289.4|5292.1|5289.1|5292.6|5289.6|5291.6|5288.6|0
1751841900000|2025-07-06 22:45:00|5291.9|5288.9|5292.1|5289.1|5292.8|5289.8|5291.6|5288.6|0
1751842200000|2025-07-06 22:50:00|5292|5289|5291.5|5288.5|5292.2|5289.2|5290.7|5287.7|0
1751842500000|2025-07-06 22:55:00|5291.6|5288.6|5290.4|5287.4|5292.3|5289.3|5290.1|5287.1|0
1751842800000|2025-07-06 23:00:00|5290.3|5287.3|5290|5287|5290.8|5287.8|5289.4|5286.4|0
1751843100000|2025-07-06 23:05:00|5289.9|5286.9|5290.5|5287.5|5290.8|5287.8|5288.8|5285.8|0
1751843400000|2025-07-06 23:10:00|5290.6|5287.6|5291.9|5288.9|5292.4|5289.4|5290.5|5287.5|0
1751843700000|2025-07-06 23:15:00|5291.7|5288.7|5292.2|5289.2|5292.8|5289.8|5291.3|5288.3|0
1751844000000|2025-07-06 23:20:00|5292.4|5289.4|5294.1|5291.1|5294.3|5291.3|5292.1|5289.1|0
1751844300000|2025-07-06 23:25:00|5294|5291|5292.4|5289.4|5294.2|5291.2|5292|5289|0
1751844600000|2025-07-06 23:30:00|5292.3|5289.3|5292.2|5289.2|5292.5|5289.5|5290.3|5287.3|0
1751844900000|2025-07-06 23:35:00|5292.1|5289.1|5293.4|5290.4|5293.6|5290.6|5291.1|5288.1|0
1751845200000|2025-07-06 23:40:00|5293.2|5290.2|5292.1|5289.1|5293.2|5290.2|5291.7|5288.7|0
1751845500000|2025-07-06 23:45:00|5292.4|5289.4|5291.9|5288.9|5292.8|5289.8|5291.9|5288.9|0
1751845800000|2025-07-06 23:50:00|5291.7|5288.7|5291.1|5288.1|5292.1|5289.1|5290.5|5287.5|0
1751846100000|2025-07-06 23:55:00|5290.9|5287.9|5290.9|5287.9|5291.1|5288.1|5289.7|5286.7|0
1751846400000|2025-07-07 00:00:00|5291|5288|5291.2|5288.2|5291.3|5288.3|5288.8|5285.8|0
1751846700000|2025-07-07 00:05:00|5291.1|5288.1|5289.4|5286.4|5291.5|5288.5|5289.1|5286.1|0
1751847000000|2025-07-07 00:10:00|5289.3|5286.3|5289.2|5286.2|5289.6|5286.6|5286.7|5283.7|0
1751847300000|2025-07-07 00:15:00|5289.1|5286.1|5292.12|5290.12|5297.13|5295.13|5289.1|5286.1|746
1751847600000|2025-07-07 00:20:00|5293.12|5291.12|5296.12|5294.12|5297.12|5295.12|5293.12|5291.12|184
1751847900000|2025-07-07 00:25:00|5297.12|5295.12|5296.12|5294.12|5297.12|5295.12|5294.12|5292.12|152
1751848200000|2025-07-07 00:30:00|5297.12|5295.12|5296.9|5294.9|5297.12|5295.12|5296.12|5294.12|68
1751848500000|2025-07-07 00:35:00|5296.4|5294.4|5294.86|5292.86|5296.4|5294.4|5294.36|5292.36|105
1751848800000|2025-07-07 00:40:00|5293.86|5291.86|5291.41|5289.41|5293.88|5291.88|5291.41|5289.41|73
1751849100000|2025-07-07 00:45:00|5292.41|5290.41|5293.93|5291.93|5294.93|5292.93|5291.41|5289.41|45
1751849400000|2025-07-07 00:50:00|5293.78|5291.78|5294.37|5292.37|5294.37|5292.37|5292.78|5290.78|65
1751849700000|2025-07-07 00:55:00|5294.6|5292.6|5296.62|5294.62|5296.62|5294.62|5293.62|5291.62|161
1751850000000|2025-07-07 01:00:00|5297.12|5295.12|5294.62|5292.62|5298.62|5296.62|5294.62|5292.62|308
1751850300000|2025-07-07 01:05:00|5293.12|5291.12|5286.38|5284.38|5293.62|5291.62|5285.38|5283.38|206
1751850600000|2025-07-07 01:10:00|5285.88|5283.88|5285.79|5283.79|5286.79|5284.79|5284.79|5282.79|10
1751850900000|2025-07-07 01:15:00|5285.29|5283.29|5289.79|5287.79|5289.79|5287.79|5285.29|5283.29|67
1751851200000|2025-07-07 01:20:00|5290.06|5288.06|5287.39|5285.39|5290.06|5288.06|5287.39|5285.39|14
1751851500000|2025-07-07 01:25:00|5287.89|5285.89|5290.46|5288.46|5290.46|5288.46|5287.89|5285.89|13
1751851800000|2025-07-07 01:30:00|5289.46|5287.46|5286.57|5284.57|5291.46|5289.46|5286.39|5284.39|28
1751852100000|2025-07-07 01:35:00|5287.07|5285.07|5286.41|5284.41|5287.12|5285.12|5285.91|5283.91|43
1751852400000|2025-07-07 01:40:00|5286.25|5284.25|5285.82|5283.82|5287.03|5285.03|5285|5283|22
1751852700000|2025-07-07 01:45:00|5286.82|5284.82|5285.75|5283.75|5286.82|5284.82|5284.6|5282.6|73
1751853000000|2025-07-07 01:50:00|5286.75|5284.75|5288.75|5286.75|5288.75|5286.75|5286.25|5284.25|75
1751853300000|2025-07-07 01:55:00|5287.75|5285.75|5286.25|5284.25|5288.75|5286.75|5285.75|5283.75|119
1751853600000|2025-07-07 02:00:00|5286.75|5284.75|5286.25|5284.25|5287.75|5285.75|5285.75|5283.75|6
1751853900000|2025-07-07 02:05:00|5285.75|5283.75|5286.08|5284.08|5287.75|5285.75|5285.58|5283.58|99
1751854200000|2025-07-07 02:10:00|5286.58|5284.58|5289.02|5287.02|5289.02|5287.02|5286.58|5284.58|23
1751854500000|2025-07-07 02:15:00|5288.52|5286.52|5290.12|5288.12|5290.12|5288.12|5287.62|5285.62|40
1751854800000|2025-07-07 02:20:00|5289.62|5287.62|5287.62|5285.62|5289.62|5287.62|5286.62|5284.62|61
1751855100000|2025-07-07 02:25:00|5288.62|5286.62|5289.16|5287.16|5289.62|5287.62|5288.5|5286.5|22
1751855400000|2025-07-07 02:30:00|5288.16|5286.16|5285.49|5283.49|5288.16|5286.16|5284.49|5282.49|21
1751855700000|2025-07-07 02:35:00|5285.31|5283.31|5287.01|5285.01|5287.82|5285.82|5285.31|5283.31|16
1751856000000|2025-07-07 02:40:00|5286.73|5284.73|5285.81|5283.81|5287.46|5285.46|5285.81|5283.81|9
1751856300000|2025-07-07 02:45:00|5286.31|5284.31|5285.11|5283.11|5286.61|5284.61|5284.61|5282.61|14
1751856600000|2025-07-07 02:50:00|5285.61|5283.61|5286.1|5284.1|5286.28|5284.28|5284.78|5282.78|14
1751856900000|2025-07-07 02:55:00|5285.1|5283.1|5285.53|5283.53|5286.53|5284.53|5284.1|5282.1|101
1751857200000|2025-07-07 03:00:00|5286.53|5284.53|5283.53|5281.53|5286.53|5284.53|5283.53|5281.53|81
1751857500000|2025-07-07 03:05:00|5284.53|5282.53|5285.53|5283.53|5286.53|5284.53|5283.53|5281.53|143
1751857800000|2025-07-07 03:10:00|5286.53|5284.53|5286.53|5284.53|5286.53|5284.53|5286.53|5284.53|15
1751858100000|2025-07-07 03:15:00|5285.75|5283.75|5286.2|5284.2|5286.2|5284.2|5285.75|5283.75|6
1751858400000|2025-07-07 03:20:00|||||||||35
1751858700000|2025-07-07 03:25:00|5287.2|5285.2|5288.2|5286.2|5288.2|5286.2|5287.2|5285.2|98
1751859000000|2025-07-07 03:30:00|5288.7|5286.7|5289.2|5287.2|5289.2|5287.2|5288.2|5286.2|33
1751859300000|2025-07-07 03:35:00|5288.7|5286.7|5288.2|5286.2|5289.2|5287.2|5288.2|5286.2|22
1751859600000|2025-07-07 03:40:00|5288.7|5286.7|5289.2|5287.2|5290.2|5288.2|5288.7|5286.7|12
1751859900000|2025-07-07 03:45:00|5289.37|5287.37|5291.87|5289.87|5291.87|5289.87|5289.37|5287.37|74
1751860200000|2025-07-07 03:50:00|5292.37|5290.37|5292.37|5290.37|5293.37|5291.37|5291.87|5289.87|59
1751860500000|2025-07-07 03:55:00|5293.37|5291.37|5293.37|5291.37|5293.37|5291.37|5292.37|5290.37|62
1751860800000|2025-07-07 04:00:00|5292.87|5290.87|5297.37|5295.37|5297.37|5295.37|5292.37|5290.37|183
1751861100000|2025-07-07 04:05:00|5296.37|5294.37|5295.87|5293.87|5296.87|5294.87|5294.37|5292.37|47
1751861400000|2025-07-07 04:10:00|5295.37|5293.37|5293.87|5291.87|5295.37|5293.37|5293.37|5291.37|11
1751861700000|2025-07-07 04:15:00|5294.37|5292.37|5293.35|5291.35|5294.37|5292.37|5292.85|5290.85|31
1751862000000|2025-07-07 04:20:00|5292.85|5290.85|5292.85|5290.85|5293.85|5291.85|5292.85|5290.85|23
1751862300000|2025-07-07 04:25:00|5293.85|5291.85|5293.85|5291.85|5293.85|5291.85|5293.85|5291.85|9
1751862600000|2025-07-07 04:30:00|5293.35|5291.35|5292.56|5290.56|5293.56|5291.56|5292.06|5290.06|86
1751862900000|2025-07-07 04:35:00|5291.56|5289.56|5293.05|5291.05|5293.05|5291.05|5291.56|5289.56|131
1751863200000|2025-07-07 04:40:00|5292.81|5290.81|5291.61|5289.61|5292.81|5290.81|5291.61|5289.61|55
1751863500000|2025-07-07 04:45:00|5292.61|5290.61|5291.61|5289.61|5292.61|5290.61|5291.61|5289.61|28
1751863800000|2025-07-07 04:50:00|5292.11|5290.11|5292.61|5290.61|5292.61|5290.61|5291.61|5289.61|23
1751864100000|2025-07-07 04:55:00|5292.85|5290.85|5292.1|5290.1|5293.1|5291.1|5292.1|5290.1|20
1751864400000|2025-07-07 05:00:00|5293.1|5291.1|5292.1|5290.1|5293.1|5291.1|5292.1|5290.1|19
1751864700000|2025-07-07 05:05:00|5293.1|5291.1|5293.1|5291.1|5293.1|5291.1|5293.1|5291.1|261
1751865000000|2025-07-07 05:10:00|||||||||16
1751865300000|2025-07-07 05:15:00|5294.1|5292.1|5294.7|5292.7|5295.6|5293.6|5294.1|5292.1|136
1751865600000|2025-07-07 05:20:00|5293.7|5291.7|5297.02|5295.02|5297.34|5295.34|5293.2|5291.2|371
1751865900000|2025-07-07 05:25:00|5297.2|5295.2|5296.72|5294.72|5297.82|5295.82|5295.4|5293.4|106
1751866200000|2025-07-07 05:30:00|5296.93|5294.93|5297.39|5295.39|5298.19|5296.19|5295.72|5293.72|241
1751866500000|2025-07-07 05:35:00|5297.19|5295.19|5297.86|5295.86|5298.96|5296.96|5297.02|5295.02|159
1751866800000|2025-07-07 05:40:00|5297.7|5295.7|5299.22|5297.22|5300.27|5298.27|5297.7|5295.7|90
1751867100000|2025-07-07 05:45:00|5298.22|5296.22|5299.76|5297.76|5300.76|5298.76|5298.22|5296.22|56
1751867400000|2025-07-07 05:50:00|5299.26|5297.26|5298.76|5296.76|5299.26|5297.26|5297.76|5295.76|68
1751867700000|2025-07-07 05:55:00|5297.76|5295.76|5297.56|5295.56|5298.56|5296.56|5297.56|5295.56|87
1751868000000|2025-07-07 06:00:00|5297.19|5295.69|5296.38|5294.88|5298.19|5296.69|5293.19|5291.69|957
1751868300000|2025-07-07 06:05:00|5297.38|5295.88|5298.44|5296.94|5298.44|5296.94|5295.38|5293.88|319
1751868600000|2025-07-07 06:10:00|5297.44|5295.94|5296.33|5294.83|5298.44|5296.94|5296.33|5294.83|267
1751868900000|2025-07-07 06:15:00|5295.33|5293.83|5293.33|5291.83|5295.33|5293.83|5292.33|5290.83|1503
1751869200000|2025-07-07 06:20:00|5292.33|5290.83|5292.1|5290.6|5292.33|5290.83|5291.1|5289.6|789
1751869500000|2025-07-07 06:25:00|5291.1|5289.6|5291.1|5289.6|5292.1|5290.6|5291.1|5289.6|483
1751869800000|2025-07-07 06:30:00|5292.1|5290.6|5289.1|5287.6|5293.1|5291.6|5288.1|5286.6|749
1751870100000|2025-07-07 06:35:00|5288.1|5286.6|5289.1|5287.6|5289.1|5287.6|5288.1|5286.6|472
1751870400000|2025-07-07 06:40:00|5288.1|5286.6|5287.1|5285.6|5289.1|5287.6|5287.1|5285.6|800
1751870700000|2025-07-07 06:45:00|5288.1|5286.6|5292.1|5290.6|5292.1|5290.6|5287.1|5285.6|592
1751871000000|2025-07-07 06:50:00|5291.1|5289.6|5294.1|5292.6|5295.1|5293.6|5289.1|5287.6|1073
1751871300000|2025-07-07 06:55:00|5295.1|5293.6|5296.6|5295.1|5298.6|5297.1|5294.1|5292.6|1139
1751871600000|2025-07-07 07:00:00|5297.6|5296.1|5301.5|5300|5301.5|5300|5296.6|5295.1|7087
1751871900000|2025-07-07 07:05:00|5300.5|5299|5296.5|5295|5301.5|5300|5294.51|5293.01|3452
1751872200000|2025-07-07 07:10:00|5296.51|5295.01|5299.85|5298.35|5300.43|5298.93|5295.85|5294.35|2547
1751872500000|2025-07-07 07:15:00|5300.85|5299.35|5297.74|5296.24|5300.85|5299.35|5296.74|5295.24|2829
1751872800000|2025-07-07 07:20:00|5296.94|5295.44|5297.59|5296.09|5300.74|5299.24|5296.94|5295.44|2058
1751873100000|2025-07-07 07:25:00|5296.59|5295.09|5294.38|5292.88|5297.59|5296.09|5294.35|5292.85|1450
1751873400000|2025-07-07 07:30:00|5294.69|5293.19|5295.72|5294.22|5295.72|5294.22|5290.67|5289.17|1496
1751873700000|2025-07-07 07:35:00|5296.72|5295.22|5298.69|5297.19|5298.69|5297.19|5295.66|5294.16|2708
1751874000000|2025-07-07 07:40:00|5298.36|5296.86|5298.6|5297.1|5298.6|5297.1|5296.38|5294.88|870
1751874300000|2025-07-07 07:45:00|5299.6|5298.1|5299.23|5297.73|5301.52|5300.02|5299.23|5297.73|1462
1751874600000|2025-07-07 07:50:00|5299.52|5298.02|5302.35|5300.85|5303.79|5302.29|5299.52|5298.02|1833
1751874900000|2025-07-07 07:55:00|5301.35|5299.85|5300.35|5298.85|5301.35|5299.85|5298.85|5297.35|2176
1751875200000|2025-07-07 08:00:00|5299.95|5298.45|5301.23|5299.73|5301.23|5299.73|5297.95|5296.45|928
1751875500000|2025-07-07 08:05:00|5301.73|5300.23|5296.02|5294.52|5302.23|5300.73|5296.02|5294.52|1146
1751875800000|2025-07-07 08:10:00|5296.31|5294.81|5292.45|5290.95|5296.31|5294.81|5290.45|5288.95|2285
1751876100000|2025-07-07 08:15:00|5291.45|5289.95|5293.45|5291.95|5294.45|5292.95|5290.45|5288.95|1255
1751876400000|2025-07-07 08:20:00|5293.72|5292.22|5294.16|5292.66|5295.33|5293.83|5292.33|5290.83|939
1751876700000|2025-07-07 08:25:00|5295.16|5293.66|5292.29|5290.79|5295.16|5293.66|5292.29|5290.79|699
1751877000000|2025-07-07 08:30:00|5292.03|5290.53|5295.33|5293.83|5295.33|5293.83|5290.03|5288.53|998
1751877300000|2025-07-07 08:35:00|5296.33|5294.83|5297.43|5295.93|5297.43|5295.93|5295.04|5293.54|2192
1751877600000|2025-07-07 08:40:00|5297.3|5295.8|5298.61|5297.11|5298.61|5297.11|5295.61|5294.11|866
1751877900000|2025-07-07 08:45:00|5297.61|5296.11|5297.48|5295.98|5298.61|5297.11|5297.48|5295.98|1440
1751878200000|2025-07-07 08:50:00|5297.66|5296.16|5298.63|5297.13|5298.83|5297.33|5295.47|5293.97|986
1751878500000|2025-07-07 08:55:00|5299.63|5298.13|5299.63|5298.13|5300.63|5299.13|5298.63|5297.13|1389
1751878800000|2025-07-07 09:00:00|5299.56|5298.06|5298.75|5297.25|5300.75|5299.25|5297.75|5296.25|1030
1751879100000|2025-07-07 09:05:00|5299.75|5298.25|5301.59|5300.09|5301.59|5300.09|5299.26|5297.76|993
1751879400000|2025-07-07 09:10:00|5301.66|5300.16|5309|5307.5|5309|5307.5|5301.66|5300.16|2889
1751879700000|2025-07-07 09:15:00|5308.98|5307.48|5310.01|5308.51|5310.01|5308.51|5307.99|5306.49|2755
1751880000000|2025-07-07 09:20:00|5309.6|5308.1|5307.57|5306.07|5309.6|5308.1|5305.57|5304.07|1721
1751880300000|2025-07-07 09:25:00|5306.57|5305.07|5307.57|5306.07|5307.59|5306.09|5305.57|5304.07|1396
1751880600000|2025-07-07 09:30:00|5307.78|5306.28|5307.78|5306.28|5308.8|5307.3|5305.68|5304.18|1165
1751880900000|2025-07-07 09:35:00|5308.78|5307.28|5308.76|5307.26|5310.79|5309.29|5308.76|5307.26|1279
1751881200000|2025-07-07 09:40:00|5308.69|5307.19|5308.53|5307.03|5309.43|5307.93|5307.69|5306.19|934
1751881500000|2025-07-07 09:45:00|5309.53|5308.03|5309.11|5307.61|5310.38|5308.88|5307.33|5305.83|1248
1751881800000|2025-07-07 09:50:00|5309.13|5307.63|5311.27|5309.77|5312.77|5311.27|5309.13|5307.63|1951
1751882100000|2025-07-07 09:55:00|5310.27|5308.77|5315.67|5314.17|5315.67|5314.17|5309.27|5307.77|2964
1751882400000|2025-07-07 10:00:00|5315.05|5313.55|5312.13|5310.63|5316.12|5314.62|5312.13|5310.63|3508
1751882700000|2025-07-07 10:05:00|5311.13|5309.63|5312.1|5310.6|5312.13|5310.63|5310.1|5308.6|1505
1751883000000|2025-07-07 10:10:00|5312.41|5310.91|5314.43|5312.93|5315.43|5313.93|5310.43|5308.93|1237
1751883300000|2025-07-07 10:15:00|5313.43|5311.93|5312.44|5310.94|5313.43|5311.93|5310.43|5308.93|1708
1751883600000|2025-07-07 10:20:00|5312.45|5310.95|5312.43|5310.93|5312.45|5310.95|5310.45|5308.95|705
1751883900000|2025-07-07 10:25:00|5312.45|5310.95|5311.42|5309.92|5312.45|5310.95|5310.42|5308.92|948
1751884200000|2025-07-07 10:30:00|5311.4|5309.9|5310.38|5308.88|5311.41|5309.91|5309.37|5307.87|989
1751884500000|2025-07-07 10:35:00|5311.38|5309.88|5312.34|5310.84|5312.34|5310.84|5310.34|5308.84|696
1751884800000|2025-07-07 10:40:00|5312.22|5310.72|5312.18|5310.68|5313.18|5311.68|5311.14|5309.64|762
1751885100000|2025-07-07 10:45:00|5313.18|5311.68|5311.11|5309.61|5313.22|5311.72|5310.11|5308.61|622
1751885400000|2025-07-07 10:50:00|5311.25|5309.75|5314.4|5312.9|5314.4|5312.9|5310.25|5308.75|3064
1751885700000|2025-07-07 10:55:00|5314.9|5313.4|5316.43|5314.93|5316.43|5314.93|5314.4|5312.9|718
1751886000000|2025-07-07 11:00:00|5316.63|5315.13|5319.63|5318.13|5319.63|5318.13|5316.63|5315.13|2300
1751886300000|2025-07-07 11:05:00|5320.13|5318.63|5319.63|5318.13|5320.63|5319.13|5317.63|5316.13|1420
1751886600000|2025-07-07 11:10:00|5319.65|5318.15|5317.65|5316.15|5319.65|5318.15|5317.65|5316.15|1859
1751886900000|2025-07-07 11:15:00|5318.65|5317.15|5318.61|5317.11|5318.65|5317.15|5316.61|5315.11|837
1751887200000|2025-07-07 11:20:00|5318.47|5316.97|5321.47|5319.97|5322.47|5320.97|5317.47|5315.97|1263
1751887500000|2025-07-07 11:25:00|5322.47|5320.97|5321.47|5319.97|5322.47|5320.97|5319.47|5317.97|1448
1751887800000|2025-07-07 11:30:00|5320.98|5319.48|5318.98|5317.48|5320.98|5319.48|5316.98|5315.48|1919
1751888100000|2025-07-07 11:35:00|5317.98|5316.48|5317.92|5316.42|5319.92|5318.42|5317.92|5316.42|585
1751888400000|2025-07-07 11:40:00|5318.23|5316.73|5319.26|5317.76|5319.26|5317.76|5317.23|5315.73|777
1751888700000|2025-07-07 11:45:00|5318.76|5317.26|5323.26|5321.76|5323.26|5321.76|5318.76|5317.26|2733
1751889000000|2025-07-07 11:50:00|5323.25|5321.75|5323.25|5321.75|5324.25|5322.75|5322.25|5320.75|1479
1751889300000|2025-07-07 11:55:00|5324.25|5322.75|5326.31|5324.81|5326.31|5324.81|5323.25|5321.75|1909
1751889600000|2025-07-07 12:00:00|5326.13|5324.63|5325.13|5323.63|5326.13|5324.63|5324.13|5322.63|1161
1751889900000|2025-07-07 12:05:00|5326.13|5324.63|5325.13|5323.63|5326.13|5324.63|5325.13|5323.63|1296
1751890200000|2025-07-07 12:10:00|5325.5|5324|5326.5|5325|5326.5|5325|5324.5|5323|1708
1751890500000|2025-07-07 12:15:00|5327.5|5326|5325.5|5324|5328.5|5327|5324.5|5323|1207
1751890800000|2025-07-07 12:20:00|5325.42|5323.92|5326.42|5324.92|5326.42|5324.92|5324.42|5322.92|1475
1751891100000|2025-07-07 12:25:00|5327.42|5325.92|5327.42|5325.92|5327.42|5325.92|5326.42|5324.92|1062
1751891400000|2025-07-07 12:30:00|5327.21|5325.71|5328.24|5326.74|5328.24|5326.74|5326.21|5324.71|2443
1751891700000|2025-07-07 12:35:00|5327.24|5325.74|5324.24|5322.74|5327.24|5325.74|5324.24|5322.74|1520
1751892000000|2025-07-07 12:40:00|5324.74|5323.24|5323.74|5322.24|5325.74|5324.24|5322.74|5321.24|1294
1751892300000|2025-07-07 12:45:00|5322.74|5321.24|5320.67|5319.17|5322.74|5321.24|5320.67|5319.17|4276
1751892600000|2025-07-07 12:50:00|5320.54|5319.04|5320.44|5318.94|5321.44|5319.94|5319.44|5317.94|1728
1751892900000|2025-07-07 12:55:00|5321.44|5319.94|5319.13|5317.63|5321.44|5319.94|5318.13|5316.63|2245
1751893200000|2025-07-07 13:00:00|5319.45|5317.95|5316.45|5314.95|5320.45|5318.95|5316.45|5314.95|2107
1751893500000|2025-07-07 13:05:00|5315.45|5313.95|5315.45|5313.95|5316.45|5314.95|5314.45|5312.95|1434
1751893800000|2025-07-07 13:10:00|5315.27|5313.77|5316.74|5315.24|5316.74|5315.24|5313.27|5311.77|1875
1751894100000|2025-07-07 13:15:00|5315.74|5314.24|5319.77|5318.27|5319.77|5318.27|5314.74|5313.24|8551
1751894400000|2025-07-07 13:20:00|5319.48|5317.98|5319.48|5317.98|5321.48|5319.98|5318.48|5316.98|3709
1751894700000|2025-07-07 13:25:00|5320.48|5318.98|5322.48|5320.98|5323.48|5321.98|5320.48|5318.98|2077
1751895000000|2025-07-07 13:30:00|5322.57|5321.07|5325.47|5323.97|5326.47|5324.97|5322.47|5320.97|3591
1751895300000|2025-07-07 13:35:00|5326.47|5324.97|5328.32|5326.82|5328.32|5326.82|5325.25|5323.75|2259
1751895600000|2025-07-07 13:40:00|5328.34|5326.84|5330.19|5328.69|5331.19|5329.69|5327.34|5325.84|3478
1751895900000|2025-07-07 13:45:00|5329.19|5327.69|5336.19|5334.69|5336.19|5334.69|5329.19|5327.69|4440
1751896200000|2025-07-07 13:50:00|5335.8|5334.3|5336.8|5335.3|5337.8|5336.3|5333.8|5332.3|3806
1751896500000|2025-07-07 13:55:00|5335.8|5334.3|5337.58|5336.08|5339.8|5338.3|5335.8|5334.3|3989
1751896800000|2025-07-07 14:00:00|5337.79|5336.29|5335.79|5334.29|5338.79|5337.29|5334.79|5333.29|5994
1751897100000|2025-07-07 14:05:00|5334.79|5333.29|5333.64|5332.14|5335.64|5334.14|5332.64|5331.14|3142
1751897400000|2025-07-07 14:10:00|5333.79|5332.29|5333.27|5331.77|5334.79|5333.29|5332.08|5330.58|3416
1751897700000|2025-07-07 14:15:00|5334.27|5332.77|5335.2|5333.7|5335.2|5333.7|5332.27|5330.77|3159
1751898000000|2025-07-07 14:20:00|5334.87|5333.37|5336.83|5335.33|5336.87|5335.37|5334.87|5333.37|4377
1751898300000|2025-07-07 14:25:00|5335.83|5334.33|5334.89|5333.39|5337.89|5336.39|5333.89|5332.39|4219
1751898600000|2025-07-07 14:30:00|5334.63|5333.13|5329.63|5328.13|5336.63|5335.13|5329.63|5328.13|3557
1751898900000|2025-07-07 14:35:00|5328.63|5327.13|5328.59|5327.09|5329.63|5328.13|5327.63|5326.13|2681
1751899200000|2025-07-07 14:40:00|5328.98|5327.48|5335.98|5334.48|5335.98|5334.48|5328.98|5327.48|2440
1751899500000|2025-07-07 14:45:00|5336.98|5335.48|5336.08|5334.58|5337.06|5335.56|5334.14|5332.64|2507
1751899800000|2025-07-07 14:50:00|5335.66|5334.16|5334.66|5333.16|5336.79|5335.29|5331.66|5330.16|3503
1751900100000|2025-07-07 14:55:00|5333.66|5332.16|5334.11|5332.61|5335.11|5333.61|5332.63|5331.13|3523
1751900400000|2025-07-07 15:00:00|5334.57|5333.07|5336.3|5334.8|5336.3|5334.8|5333.06|5331.56|4727
1751900700000|2025-07-07 15:05:00|5335.3|5333.8|5335.45|5333.95|5337.04|5335.54|5335.04|5333.54|2952
1751901000000|2025-07-07 15:10:00|5335.19|5333.69|5336.35|5334.85|5337.73|5336.23|5335.19|5333.69|5168
1751901300000|2025-07-07 15:15:00|5335.35|5333.85|5336.13|5334.63|5336.35|5334.85|5334.14|5332.64|4300
1751901600000|2025-07-07 15:20:00|5336.25|5334.75|5337.42|5335.92|5338.42|5336.92|5334.25|5332.75|9416
1751901900000|2025-07-07 15:25:00|5337.61|5336.11|5340.06|5338.56|5341.06|5339.56|5337.61|5336.11|23011
1751902200000|2025-07-07 15:30:00|5340.14|5338.64|5342.26|5340.76|5343.26|5341.76|5340.03|5338.53|35537
1751902500000|2025-07-07 15:35:00|5343.26|5341.76|5347.17|5345.67|5347.17|5345.67|5342.26|5340.76|14808
1751902800000|2025-07-07 15:40:00|5347.18|5345.68|5345.12|5343.62|5347.18|5345.68|5344.12|5342.62|7257
1751903100000|2025-07-07 15:45:00|5344.12|5342.62|5340.01|5338.51|5345.12|5343.62|5339.01|5337.51|5962
1751903400000|2025-07-07 15:50:00|5339.01|5337.51|5342.93|5341.43|5342.93|5341.43|5338.01|5336.51|4182
1751903700000|2025-07-07 15:55:00|5343.93|5342.43|5345.74|5344.24|5346.74|5345.24|5343.93|5342.43|2962
1751904000000|2025-07-07 16:00:00|5346.24|5344.74|5346.74|5345.24|5347.74|5346.24|5344.74|5343.24|2891
1751904300000|2025-07-07 16:05:00|5347.74|5346.24|5347.74|5346.24|5348.74|5347.24|5347.74|5346.24|1895
1751904600000|2025-07-07 16:10:00|5346.74|5345.24|5345.74|5344.24|5346.74|5345.24|5343.74|5342.24|1121
1751904900000|2025-07-07 16:15:00|5344.74|5343.24|5339.57|5338.07|5346.25|5344.75|5334.57|5333.07|8053
1751905200000|2025-07-07 16:20:00|5338.57|5337.07|5328.15|5326.65|5340.57|5339.07|5322.34|5320.84|8479
1751905500000|2025-07-07 16:25:00|5327.15|5325.65|5326.01|5324.51|5328.01|5326.51|5321.01|5319.51|5258
1751905800000|2025-07-07 16:30:00|5326.51|5325.01|5332.21|5330.71|5333.21|5331.71|5326.01|5324.51|2784
1751906100000|2025-07-07 16:35:00|5333.21|5331.71|5330.11|5328.61|5333.21|5331.71|5329.11|5327.61|1548
1751906400000|2025-07-07 16:40:00|5330.61|5329.11|5329.11|5327.61|5331.11|5329.61|5328.11|5326.61|695
1751906700000|2025-07-07 16:45:00|5329.61|5328.11|5327.07|5325.57|5330.11|5328.61|5326.07|5324.57|2389
1751907000000|2025-07-07 16:50:00|5326.07|5324.57|5325.17|5323.67|5328.67|5327.17|5325.07|5323.57|2537
1751907300000|2025-07-07 16:55:00|5324.17|5322.67|5326.17|5324.67|5329.17|5327.67|5324.17|5322.67|1115
1751907600000|2025-07-07 17:00:00|5327.17|5325.67|5326.17|5324.67|5330.17|5328.67|5325.17|5323.67|2982
1751907900000|2025-07-07 17:05:00|5325.17|5323.67|5328.76|5327.26|5328.76|5327.26|5325.17|5323.67|696
1751908200000|2025-07-07 17:10:00|5329.76|5328.26|5331.57|5330.07|5331.57|5330.07|5328.76|5327.26|893
1751908500000|2025-07-07 17:15:00|5331.07|5329.57|5333.03|5331.53|5333.18|5331.68|5330.57|5329.07|494
1751908800000|2025-07-07 17:20:00|5333.12|5331.62|5332.78|5331.28|5334.91|5333.41|5331.22|5329.72|704
1751909100000|2025-07-07 17:25:00|5331.78|5330.28|5328.78|5327.28|5331.78|5330.28|5327.78|5326.28|583
1751909400000|2025-07-07 17:30:00|5329.28|5327.78|5337.78|5336.28|5354.78|5353.28|5328.78|5327.28|14969
1751909700000|2025-07-07 17:35:00|5338.78|5337.28|5333.78|5332.28|5338.78|5337.28|5330.78|5329.28|2381
1751910000000|2025-07-07 17:40:00|5334.28|5332.78|5330.78|5329.28|5334.78|5333.28|5329.78|5328.28|1237
1751910300000|2025-07-07 17:45:00|5331.28|5329.78|5331.78|5330.28|5332.78|5331.28|5328.78|5327.28|937
1751910600000|2025-07-07 17:50:00|5330.78|5329.28|5330.78|5329.28|5331.78|5330.28|5328.78|5327.28|356
1751910900000|2025-07-07 17:55:00|5329.78|5328.28|5330.78|5329.28|5332.78|5331.28|5329.78|5328.28|366
1751911200000|2025-07-07 18:00:00|5331.78|5330.28|5332.78|5331.28|5332.78|5331.28|5330.78|5329.28|162
1751911500000|2025-07-07 18:05:00|5333.28|5331.78|5333.78|5332.28|5333.78|5332.28|5331.78|5330.28|305
1751911800000|2025-07-07 18:10:00|5333.28|5331.78|5328.78|5327.28|5333.78|5332.28|5328.78|5327.28|604
1751912100000|2025-07-07 18:15:00|5329.28|5327.78|5323.78|5322.28|5329.78|5328.28|5322.78|5321.28|781
1751912400000|2025-07-07 18:20:00|5322.78|5321.28|5321.28|5319.78|5322.78|5321.28|5317.78|5316.28|1054
1751912700000|2025-07-07 18:25:00|5321.78|5320.28|5318.78|5317.28|5323.78|5322.28|5318.28|5316.78|727
1751913000000|2025-07-07 18:30:00|5318.28|5316.78|5319.78|5318.28|5320.78|5319.28|5317.78|5316.28|557
1751913300000|2025-07-07 18:35:00|5320.78|5319.28|5323.78|5322.28|5323.78|5322.28|5319.78|5318.28|1020
1751913600000|2025-07-07 18:40:00|5324.78|5323.28|5327.78|5326.28|5327.78|5326.28|5323.78|5322.28|514
1751913900000|2025-07-07 18:45:00|5328.28|5326.78|5327.78|5326.28|5328.78|5327.28|5326.78|5325.28|371
1751914200000|2025-07-07 18:50:00|5328.28|5326.78|5328.78|5327.28|5329.78|5328.28|5327.78|5326.28|466
1751914500000|2025-07-07 18:55:00|5329.78|5328.28|5330.78|5329.28|5330.78|5329.28|5329.28|5327.78|385
1751914800000|2025-07-07 19:00:00|5329.78|5328.28|5330.78|5329.28|5331.78|5330.28|5329.78|5328.28|212
1751915100000|2025-07-07 19:05:00|5329.78|5328.28|5327.78|5326.28|5330.78|5329.28|5327.78|5326.28|462
1751915400000|2025-07-07 19:10:00|5328.28|5326.78|5329.78|5328.28|5331.78|5330.28|5328.28|5326.78|335
1751915700000|2025-07-07 19:15:00|5328.78|5327.28|5327.78|5326.28|5329.78|5328.28|5327.78|5326.28|553
1751916000000|2025-07-07 19:20:00|5328.28|5326.78|5328.78|5327.28|5330.78|5329.28|5326.78|5325.28|1201
1751916300000|2025-07-07 19:25:00|5328.28|5326.78|5328.78|5327.28|5328.78|5327.28|5327.78|5326.28|173
1751916600000|2025-07-07 19:30:00|5328.28|5326.78|5329.78|5328.28|5329.78|5328.28|5327.78|5326.28|219
1751916900000|2025-07-07 19:35:00|5329.28|5327.78|5328.78|5327.28|5329.78|5328.28|5328.78|5327.28|120
1751917200000|2025-07-07 19:40:00|5328.28|5326.78|5327.78|5326.28|5328.78|5327.28|5326.78|5325.28|217
1751917500000|2025-07-07 19:45:00|5328.78|5327.28|5326.78|5325.28|5328.78|5327.28|5325.78|5324.28|663
1751917800000|2025-07-07 19:50:00|5327.78|5326.28|5322.78|5321.28|5327.78|5326.28|5322.78|5321.28|6963
1751918100000|2025-07-07 19:55:00|5323.78|5322.28|5323.78|5322.28|5324.78|5323.28|5319.78|5318.28|7668
1751918400000|2025-07-07 20:00:00|5325.56|5322.56|5320.26|5317.26|5325.56|5322.56|5319.86|5316.86|50
1751918700000|2025-07-07 20:05:00|5320.06|5317.06|5319.26|5316.26|5320.86|5317.86|5318.56|5315.56|0
1751919000000|2025-07-07 20:10:00|5319.46|5316.46|5320.46|5317.46|5320.46|5317.46|5318.56|5315.56|0
1751919300000|2025-07-07 20:15:00|5320.26|5317.26|5320.46|5317.46|5320.66|5317.66|5319.46|5316.46|0
1751919600000|2025-07-07 20:20:00|5320.26|5317.26|5320.06|5317.06|5320.86|5317.86|5319.66|5316.66|0
1751919900000|2025-07-07 20:25:00|5319.86|5316.86|5319.06|5316.06|5319.86|5316.86|5319.06|5316.06|0
1751920200000|2025-07-07 20:30:00|5319.26|5316.26|5318.16|5315.16|5319.26|5316.26|5318.16|5315.16|0
1751920500000|2025-07-07 20:35:00|5318.36|5315.36|5315.66|5312.66|5318.86|5315.86|5315.46|5312.46|0
1751920800000|2025-07-07 20:40:00|5315.86|5312.86|5312.16|5309.16|5315.86|5312.86|5312.16|5309.16|0
1751921100000|2025-07-07 20:45:00|5312.36|5309.36|5312.36|5309.36|5313.76|5310.76|5311.96|5308.96|0
1751921400000|2025-07-07 20:50:00|5312.56|5309.56|5315.26|5312.26|5315.66|5312.66|5312.36|5309.36|0
1751921700000|2025-07-07 20:55:00|5315.46|5312.46|5315.46|5312.46|5315.86|5312.86|5314.86|5311.86|0
1751922000000|2025-07-07 21:00:00|5315.56|5312.56|5315.86|5312.86|5317.56|5314.56|5315.46|5312.46|0
1751922300000|2025-07-07 21:05:00|5315.76|5312.76|5315.76|5312.76|5315.86|5312.86|5315.56|5312.56|0
1751922600000|2025-07-07 21:10:00|5315.66|5312.66|5315.46|5312.46|5315.66|5312.66|5315.46|5312.46|0
1751922900000|2025-07-07 21:15:00|5315.36|5312.36|5315.66|5312.66|5315.66|5312.66|5315.36|5312.36|0
1751923200000|2025-07-07 21:20:00|5315.76|5312.76|5315.46|5312.46|5315.76|5312.76|5315.06|5312.06|0
1751923500000|2025-07-07 21:25:00|5315.76|5312.76|5315.06|5312.06|5315.76|5312.76|5314.86|5311.86|0
1751923800000|2025-07-07 21:30:00|5315.16|5312.16|5315.06|5312.06|5315.16|5312.16|5315.06|5312.06|0
1751924100000|2025-07-07 21:35:00|5315.16|5312.16|5315.4|5312.4|5315.4|5312.4|5315.06|5312.06|0
1751924400000|2025-07-07 21:40:00|5315.5|5312.5|5315.5|5312.5|5315.5|5312.5|5315.4|5312.4|0
1751924700000|2025-07-07 21:45:00|5315.3|5312.3|5315.3|5312.3|5315.3|5312.3|5315.3|5312.3|0
1751925000000|2025-07-07 21:50:00|5315|5312|5315.2|5312.2|5315.3|5312.3|5314.8|5311.8|0
1751925300000|2025-07-07 21:55:00|5315.4|5312.4|5315.4|5312.4|5315.4|5312.4|5315.4|5312.4|0
1751925600000|2025-07-07 22:00:00|5315.6|5312.6|5314.7|5311.7|5318.3|5315.3|5314.5|5311.5|0
1751925900000|2025-07-07 22:05:00|5315.1|5312.1|5316.1|5313.1|5316.7|5313.7|5314.8|5311.8|0
1751926200000|2025-07-07 22:10:00|5315.9|5312.9|5314.9|5311.9|5315.9|5312.9|5314.4|5311.4|0
1751926500000|2025-07-07 22:15:00|5315|5312|5312.1|5309.1|5315|5312|5311.9|5308.9|0
1751926800000|2025-07-07 22:20:00|5312|5309|5310.3|5307.3|5312.3|5309.3|5309.4|5306.4|0
1751927100000|2025-07-07 22:25:00|5310.2|5307.2|5310.9|5307.9|5312.3|5309.3|5310|5307|0
1751927400000|2025-07-07 22:30:00|5311|5308|5313.7|5310.7|5313.9|5310.9|5310.7|5307.7|0
1751927700000|2025-07-07 22:35:00|5313.8|5310.8|5314.9|5311.9|5314.9|5311.9|5313|5310|0
1751928000000|2025-07-07 22:40:00|5314.8|5311.8|5315.5|5312.5|5316.8|5313.8|5314.5|5311.5|0
1751928300000|2025-07-07 22:45:00|5315.4|5312.4|5322.3|5319.3|5322.8|5319.8|5313.7|5310.7|0
1751928600000|2025-07-07 22:50:00|5322.1|5319.1|5322.4|5319.4|5322.6|5319.6|5321.4|5318.4|0
1751928900000|2025-07-07 22:55:00|5322.5|5319.5|5322.1|5319.1|5322.5|5319.5|5321.4|5318.4|0
1751929200000|2025-07-07 23:00:00|5322.2|5319.2|5323.1|5320.1|5323.1|5320.1|5321.4|5318.4|0
1751929500000|2025-07-07 23:05:00|5322.9|5319.9|5324.6|5321.6|5325|5322|5322.9|5319.9|0
1751929800000|2025-07-07 23:10:00|5324.7|5321.7|5324.5|5321.5|5325.1|5322.1|5323.9|5320.9|0
1751930100000|2025-07-07 23:15:00|5324.6|5321.6|5324.8|5321.8|5325.2|5322.2|5323.8|5320.8|0
1751930400000|2025-07-07 23:20:00|5324.7|5321.7|5324.6|5321.6|5326.4|5323.4|5324.6|5321.6|0
1751930700000|2025-07-07 23:25:00|5324.5|5321.5|5325.4|5322.4|5325.6|5322.6|5324.5|5321.5|0
1751931000000|2025-07-07 23:30:00|5325.3|5322.3|5326.9|5323.9|5326.9|5323.9|5325.2|5322.2|0
1751931300000|2025-07-07 23:35:00|5326.8|5323.8|5325.2|5322.2|5327.1|5324.1|5324.9|5321.9|0
1751931600000|2025-07-07 23:40:00|5325.1|5322.1|5325.2|5322.2|5325.7|5322.7|5325|5322|0
1751931900000|2025-07-07 23:45:00|5325.6|5322.6|5326.3|5323.3|5326.5|5323.5|5325.6|5322.6|0
1751932200000|2025-07-07 23:50:00|5326.2|5323.2|5326|5323|5326.4|5323.4|5324.3|5321.3|0
1751932500000|2025-07-07 23:55:00|5326.1|5323.1|5325.9|5322.9|5326.5|5323.5|5325|5322|0
1751932800000|2025-07-08 00:00:00|5325.8|5322.8|5323.8|5320.8|5326|5323|5323.6|5320.6|0
1751933100000|2025-07-08 00:05:00|5324|5321|5323.9|5320.9|5324.3|5321.3|5322.3|5319.3|0
1751933400000|2025-07-08 00:10:00|5324|5321|5325|5322|5325.7|5322.7|5323.7|5320.7|0
1751933700000|2025-07-08 00:15:00|5324.8|5321.8|5326.96|5324.96|5330.46|5328.46|5324.8|5321.8|651
1751934000000|2025-07-08 00:20:00|5327.46|5325.46|5328.46|5326.46|5328.46|5326.46|5327.46|5325.46|31
1751934300000|2025-07-08 00:25:00|5327.46|5325.46|5328.46|5326.46|5328.46|5326.46|5327.46|5325.46|29
1751934600000|2025-07-08 00:30:00|5329.46|5327.46|5328.46|5326.46|5329.46|5327.46|5328.46|5326.46|112
1751934900000|2025-07-08 00:35:00|5329.46|5327.46|5332.46|5330.46|5332.46|5330.46|5329.46|5327.46|359
1751935200000|2025-07-08 00:40:00|5333.46|5331.46|5333.46|5331.46|5335.46|5333.46|5333.46|5331.46|141
1751935500000|2025-07-08 00:45:00|5334.46|5332.46|5334.46|5332.46|5334.46|5332.46|5333.46|5331.46|23
1751935800000|2025-07-08 00:50:00|5333.46|5331.46|5334.46|5332.46|5335.46|5333.46|5333.46|5331.46|28
1751936100000|2025-07-08 00:55:00|5333.46|5331.46|5333.46|5331.46|5334.46|5332.46|5332.46|5330.46|141
1751936400000|2025-07-08 01:00:00|5332.96|5330.96|5333.46|5331.46|5333.46|5331.46|5332.46|5330.46|51
1751936700000|2025-07-08 01:05:00|5332.46|5330.46|5332.46|5330.46|5333.46|5331.46|5332.46|5330.46|44
1751937000000|2025-07-08 01:10:00|5331.46|5329.46|5333.46|5331.46|5333.46|5331.46|5331.46|5329.46|24
1751937300000|2025-07-08 01:15:00|5334.46|5332.46|5334.46|5332.46|5334.46|5332.46|5333.46|5331.46|24
1751937600000|2025-07-08 01:20:00|5333.96|5331.96|5333.46|5331.46|5335.46|5333.46|5333.46|5331.46|16
1751937900000|2025-07-08 01:25:00|5332.96|5330.96|5332.46|5330.46|5332.96|5330.96|5332.46|5330.46|6
1751938200000|2025-07-08 01:30:00|5332.96|5330.96|5333.46|5331.46|5333.46|5331.46|5332.46|5330.46|28
1751938500000|2025-07-08 01:35:00|5332.46|5330.46|5332.46|5330.46|5333.46|5331.46|5331.46|5329.46|24
1751938800000|2025-07-08 01:40:00|5331.46|5329.46|5328.46|5326.46|5331.46|5329.46|5328.46|5326.46|21
1751939100000|2025-07-08 01:45:00|5327.46|5325.46|5327.46|5325.46|5328.46|5326.46|5327.46|5325.46|20
1751939400000|2025-07-08 01:50:00|5328.46|5326.46|5328.46|5326.46|5329.46|5327.46|5328.46|5326.46|18
1751939700000|2025-07-08 01:55:00|5329.46|5327.46|5328.46|5326.46|5329.46|5327.46|5327.46|5325.46|39
1751940000000|2025-07-08 02:00:00|5327.46|5325.46|5327.46|5325.46|5327.96|5325.96|5326.46|5324.46|49
1751940300000|2025-07-08 02:05:00|||||||||4
1751940600000|2025-07-08 02:10:00|5328.1|5326.1|5328.97|5326.97|5329.05|5327.05|5328.05|5326.05|13
1751940900000|2025-07-08 02:15:00|5327.97|5325.97|5329.47|5327.47|5330.01|5328.01|5327.97|5325.97|61
1751941200000|2025-07-08 02:20:00|5329.97|5327.97|5329.97|5327.97|5330|5328|5328.4|5326.4|31
1751941500000|2025-07-08 02:25:00|5329.47|5327.47|5330.77|5328.77|5330.91|5328.91|5329.47|5327.47|21
1751941800000|2025-07-08 02:30:00|5331.77|5329.77|5329.83|5327.83|5331.77|5329.77|5328.83|5326.83|41
1751942100000|2025-07-08 02:35:00|5329.67|5327.67|5331.58|5329.58|5331.77|5329.77|5329.67|5327.67|33
1751942400000|2025-07-08 02:40:00|5330.58|5328.58|5330.68|5328.68|5331.68|5329.68|5330.58|5328.58|43
1751942700000|2025-07-08 02:45:00|5330.8|5328.8|5331.65|5329.65|5331.8|5329.8|5330.8|5328.8|12
1751943000000|2025-07-08 02:50:00|5332.15|5330.15|5331.75|5329.75|5332.65|5330.65|5331.65|5329.65|13
1751943300000|2025-07-08 02:55:00|5330.75|5328.75|5331.75|5329.75|5331.75|5329.75|5330.75|5328.75|54
1751943600000|2025-07-08 03:00:00|5332.75|5330.75|5331.75|5329.75|5332.75|5330.75|5330.75|5328.75|16
1751943900000|2025-07-08 03:05:00|5330.75|5328.75|5329.75|5327.75|5330.75|5328.75|5329.75|5327.75|24
1751944200000|2025-07-08 03:10:00|5330.75|5328.75|5329.75|5327.75|5330.75|5328.75|5329.75|5327.75|115
1751944500000|2025-07-08 03:15:00|5328.75|5326.75|5329.75|5327.75|5329.75|5327.75|5328.75|5326.75|28
1751944800000|2025-07-08 03:20:00|5330.75|5328.75|5330.75|5328.75|5330.75|5328.75|5330.25|5328.25|55
1751945100000|2025-07-08 03:25:00|||||||||14
1751945400000|2025-07-08 03:30:00|5329.75|5327.75|5330.75|5328.75|5330.75|5328.75|5329.75|5327.75|15
1751945700000|2025-07-08 03:35:00|5329.75|5327.75|5329.75|5327.75|5329.75|5327.75|5329.75|5327.75|31
1751946000000|2025-07-08 03:40:00|||||||||6
1751946300000|2025-07-08 03:45:00|5328.75|5326.75|5328.75|5326.75|5328.75|5326.75|5328.75|5326.75|74
1751946600000|2025-07-08 03:50:00|5328.89|5326.89|5329.99|5327.99|5329.99|5327.99|5328.89|5326.89|48
1751946900000|2025-07-08 03:55:00|||||||||17
1751947200000|2025-07-08 04:00:00|5330.99|5328.99|5330.99|5328.99|5330.99|5328.99|5329.99|5327.99|43
1751947500000|2025-07-08 04:05:00|5331.99|5329.99|5330.99|5328.99|5331.99|5329.99|5330.99|5328.99|20
1751947800000|2025-07-08 04:10:00|5331.02|5329.02|5331.02|5329.02|5331.02|5329.02|5331.02|5329.02|4
1751948100000|2025-07-08 04:15:00|5330.02|5328.02|5330.02|5328.02|5330.02|5328.02|5330.02|5328.02|33
1751948400000|2025-07-08 04:20:00|||||||||8
1751948700000|2025-07-08 04:25:00|5330.52|5328.52|5331.02|5329.02|5331.02|5329.02|5330.52|5328.52|12
1751949000000|2025-07-08 04:30:00|5330.02|5328.02|5331.02|5329.02|5331.02|5329.02|5330.02|5328.02|73
1751949300000|2025-07-08 04:35:00|5332.02|5330.02|5330.02|5328.02|5332.02|5330.02|5330.02|5328.02|15
1751949600000|2025-07-08 04:40:00|5330.52|5328.52|5330.52|5328.52|5330.52|5328.52|5330.52|5328.52|7
1751949900000|2025-07-08 04:45:00|5330.02|5328.02|5331.02|5329.02|5331.02|5329.02|5330.02|5328.02|20
1751950200000|2025-07-08 04:50:00|5330.02|5328.02|5332.04|5330.04|5332.04|5330.04|5330.02|5328.02|18
1751950500000|2025-07-08 04:55:00|5331.54|5329.54|5331.04|5329.04|5331.54|5329.54|5331.04|5329.04|19
1751950800000|2025-07-08 05:00:00|5331.08|5329.08|5332.08|5330.08|5332.08|5330.08|5330.08|5328.08|48
1751951100000|2025-07-08 05:05:00|5333.08|5331.08|5331.08|5329.08|5333.08|5331.08|5331.08|5329.08|48
1751951400000|2025-07-08 05:10:00|5333.08|5331.08|5331.58|5329.58|5333.08|5331.08|5331.08|5329.08|109
1751951700000|2025-07-08 05:15:00|5332.08|5330.08|5331.07|5329.07|5332.08|5330.08|5330.06|5328.06|124
1751952000000|2025-07-08 05:20:00|5331.57|5329.57|5330.56|5328.56|5332.51|5330.51|5329.1|5327.1|146
1751952300000|2025-07-08 05:25:00|5330.38|5328.38|5333.44|5331.44|5334.85|5332.85|5330.3|5328.3|197
1751952600000|2025-07-08 05:30:00|5332.44|5330.44|5333.73|5331.73|5334.99|5332.99|5330.78|5328.78|136
1751952900000|2025-07-08 05:35:00|5333.46|5331.46|5334.96|5332.96|5335.96|5333.96|5333.21|5331.21|236
1751953200000|2025-07-08 05:40:00|5334.71|5332.71|5337.63|5335.63|5337.95|5335.95|5334.21|5332.21|259
1751953500000|2025-07-08 05:45:00|5337.91|5335.91|5337.04|5335.04|5338.04|5336.04|5335.77|5333.77|200
1751953800000|2025-07-08 05:50:00|5338.04|5336.04|5338.54|5336.54|5339.04|5337.04|5337.04|5335.04|182
1751954100000|2025-07-08 05:55:00|5339.04|5337.04|5342.04|5340.04|5343.04|5341.04|5338.04|5336.04|856
1751954400000|2025-07-08 06:00:00|5341.81|5340.31|5340.81|5339.31|5344.81|5343.31|5339.81|5338.31|745
1751954700000|2025-07-08 06:05:00|5341.81|5340.31|5342.81|5341.31|5342.81|5341.31|5341.81|5340.31|309
1751955000000|2025-07-08 06:10:00|5343.81|5342.31|5344.81|5343.31|5345.81|5344.31|5342.81|5341.31|429
1751955300000|2025-07-08 06:15:00|5345.81|5344.31|5344.81|5343.31|5347.81|5346.31|5344.81|5343.31|925
1751955600000|2025-07-08 06:20:00|5343.81|5342.31|5345.81|5344.31|5346.81|5345.31|5343.81|5342.31|762
1751955900000|2025-07-08 06:25:00|5346.81|5345.31|5345.81|5344.31|5346.81|5345.31|5343.81|5342.31|389
1751956200000|2025-07-08 06:30:00|5344.81|5343.31|5351.38|5349.88|5351.38|5349.88|5344.81|5343.31|1020
1751956500000|2025-07-08 06:35:00|5350.88|5349.38|5349.38|5347.88|5351.38|5349.88|5348.38|5346.88|538
1751956800000|2025-07-08 06:40:00|5350.38|5348.88|5350.38|5348.88|5350.38|5348.88|5350.38|5348.88|259
1751957100000|2025-07-08 06:45:00|5351.38|5349.88|5351.38|5349.88|5352.38|5350.88|5350.38|5348.88|620
1751957400000|2025-07-08 06:50:00|5350.38|5348.88|5350.38|5348.88|5351.38|5349.88|5349.38|5347.88|854
1751957700000|2025-07-08 06:55:00|5350.88|5349.38|5350.38|5348.88|5354.38|5352.88|5350.38|5348.88|2148
1751958000000|2025-07-08 07:00:00|5351.88|5350.38|5347.32|5345.82|5358.38|5356.88|5345.32|5343.82|8156
1751958300000|2025-07-08 07:05:00|5347.82|5346.32|5343.38|5341.88|5348.32|5346.82|5342.1|5340.6|3325
1751958600000|2025-07-08 07:10:00|5342.38|5340.88|5337.82|5336.32|5344.1|5342.6|5337.82|5336.32|3005
1751958900000|2025-07-08 07:15:00|5338.82|5337.32|5340.01|5338.51|5342.16|5340.66|5337.16|5335.66|2375
1751959200000|2025-07-08 07:20:00|5340.42|5338.92|5343.76|5342.26|5343.76|5342.26|5339.23|5337.73|2376
1751959500000|2025-07-08 07:25:00|5343.3|5341.8|5339.95|5338.45|5343.3|5341.8|5339.95|5338.45|1654
1751959800000|2025-07-08 07:30:00|5339.82|5338.32|5338.27|5336.77|5340.82|5339.32|5337.27|5335.77|1861
1751960100000|2025-07-08 07:35:00|5337.27|5335.77|5339.27|5337.77|5341.27|5339.77|5337.27|5335.77|1907
1751960400000|2025-07-08 07:40:00|5339.29|5337.79|5340.3|5338.8|5340.43|5338.93|5337.27|5335.77|1761
1751960700000|2025-07-08 07:45:00|5341.3|5339.8|5344.29|5342.79|5344.46|5342.96|5340.3|5338.8|2921
1751961000000|2025-07-08 07:50:00|5344|5342.5|5346.78|5345.28|5347.82|5346.32|5344|5342.5|2652
1751961300000|2025-07-08 07:55:00|5346.55|5345.05|5350.42|5348.92|5350.42|5348.92|5346.55|5345.05|4979
1751961600000|2025-07-08 08:00:00|5350.01|5348.51|5346.01|5344.51|5350.01|5348.51|5346.01|5344.51|2429
1751961900000|2025-07-08 08:05:00|5347.01|5345.51|5344.66|5343.16|5347.2|5345.7|5344.01|5342.51|2619
1751962200000|2025-07-08 08:10:00|5345.47|5343.97|5344.2|5342.7|5345.47|5343.97|5343.47|5341.97|2692
1751962500000|2025-07-08 08:15:00|5345.2|5343.7|5344.56|5343.06|5347.56|5346.06|5344.56|5343.06|3181
1751962800000|2025-07-08 08:20:00|5344.28|5342.78|5343.27|5341.77|5344.42|5342.92|5341.27|5339.77|1753
1751963100000|2025-07-08 08:25:00|5343.63|5342.13|5337.63|5336.13|5343.63|5342.13|5337.63|5336.13|9020
1751963400000|2025-07-08 08:30:00|5337.83|5336.33|5339.2|5337.7|5340.7|5339.2|5337.77|5336.27|3282
1751963700000|2025-07-08 08:35:00|5338.7|5337.2|5338.35|5336.85|5339.7|5338.2|5336.7|5335.2|1418
1751964000000|2025-07-08 08:40:00|5338.06|5336.56|5335.65|5334.15|5339.06|5337.56|5335.65|5334.15|863
1751964300000|2025-07-08 08:45:00|5336.65|5335.15|5338.24|5336.74|5339.24|5337.74|5335.27|5333.77|1209
1751964600000|2025-07-08 08:50:00|5338.16|5336.66|5340.03|5338.53|5340.11|5338.61|5337.31|5335.81|2672
1751964900000|2025-07-08 08:55:00|5341.03|5339.53|5340.21|5338.71|5341.47|5339.97|5339.18|5337.68|1774
1751965200000|2025-07-08 09:00:00|5340.64|5339.14|5339.49|5337.99|5340.64|5339.14|5338.49|5336.99|3138
1751965500000|2025-07-08 09:05:00|5340.49|5338.99|5344.49|5342.99|5344.49|5342.99|5339.49|5337.99|3620
1751965800000|2025-07-08 09:10:00|5344.37|5342.87|5345.1|5343.6|5346.1|5344.6|5343.37|5341.87|1908
1751966100000|2025-07-08 09:15:00|5346.1|5344.6|5347.65|5346.15|5347.65|5346.15|5345.1|5343.6|2217
1751966400000|2025-07-08 09:20:00|5347.45|5345.95|5342.72|5341.22|5347.45|5345.95|5341.72|5340.22|1215
1751966700000|2025-07-08 09:25:00|5342.93|5341.43|5343.99|5342.49|5344.3|5342.8|5342.93|5341.43|1053
1751967000000|2025-07-08 09:30:00|5344.06|5342.56|5343.65|5342.15|5345.06|5343.56|5342.65|5341.15|1204
1751967300000|2025-07-08 09:35:00|5342.65|5341.15|5343.79|5342.29|5343.79|5342.29|5342.65|5341.15|1658
1751967600000|2025-07-08 09:40:00|5343.65|5342.15|5343.39|5341.89|5343.65|5342.15|5341.49|5339.99|1053
1751967900000|2025-07-08 09:45:00|5344.39|5342.89|5343.31|5341.81|5345.39|5343.89|5343.28|5341.78|1048
1751968200000|2025-07-08 09:50:00|5343.3|5341.8|5340.49|5338.99|5344.3|5342.8|5340.49|5338.99|1394
1751968500000|2025-07-08 09:55:00|5341.49|5339.99|5341.52|5340.02|5342.52|5341.02|5340.49|5338.99|1305
1751968800000|2025-07-08 10:00:00|5341.5|5340|5339.5|5338|5341.5|5340|5338.5|5337|1139
1751969100000|2025-07-08 10:05:00|5340.5|5339|5340.77|5339.27|5341.5|5340|5339.5|5338|1276
1751969400000|2025-07-08 10:10:00|5341.03|5339.53|5341.89|5340.39|5342.89|5341.39|5340.89|5339.39|1514
1751969700000|2025-07-08 10:15:00|5342.13|5340.63|5346.88|5345.38|5347.88|5346.38|5341.88|5340.38|2852
1751970000000|2025-07-08 10:20:00|5346.56|5345.06|5347.65|5346.15|5348.65|5347.15|5346.45|5344.95|843
1751970300000|2025-07-08 10:25:00|5347.45|5345.95|5347.2|5345.7|5347.45|5345.95|5345.45|5343.95|1448
1751970600000|2025-07-08 10:30:00|5347.22|5345.72|5347.17|5345.67|5349.34|5347.84|5346.17|5344.67|1058
1751970900000|2025-07-08 10:35:00|5347.3|5345.8|5348.3|5346.8|5348.3|5346.8|5347.3|5345.8|726
1751971200000|2025-07-08 10:40:00|5348.15|5346.65|5349.15|5347.65|5349.15|5347.65|5347.15|5345.65|814
1751971500000|2025-07-08 10:45:00|5348.15|5346.65|5350.19|5348.69|5350.19|5348.69|5348.15|5346.65|624
1751971800000|2025-07-08 10:50:00|5350.2|5348.7|5348.06|5346.56|5350.2|5348.7|5348.05|5346.55|2029
1751972100000|2025-07-08 10:55:00|5347.06|5345.56|5347.18|5345.68|5347.18|5345.68|5346.06|5344.56|1333
1751972400000|2025-07-08 11:00:00|5347.33|5345.83|5348.18|5346.68|5349.76|5348.26|5347.33|5345.83|3960
1751972700000|2025-07-08 11:05:00|5348.06|5346.56|5346.25|5344.75|5348.07|5346.57|5346.14|5344.64|726
1751973000000|2025-07-08 11:10:00|5346.32|5344.82|5348.41|5346.91|5348.41|5346.91|5346.27|5344.77|1985
1751973300000|2025-07-08 11:15:00|5348.46|5346.96|5346.66|5345.16|5348.55|5347.05|5346.34|5344.84|1096
1751973600000|2025-07-08 11:20:00|5346.51|5345.01|5348.17|5346.67|5348.58|5347.08|5346.47|5344.97|2009
1751973900000|2025-07-08 11:25:00|5348.27|5346.77|5346.27|5344.77|5348.5|5347|5345.15|5343.65|815
1751974200000|2025-07-08 11:30:00|5346.19|5344.69|5344.83|5343.33|5346.46|5344.96|5344.04|5342.54|412
1751974500000|2025-07-08 11:35:00|5345.05|5343.55|5345.15|5343.65|5345.43|5343.93|5343.78|5342.28|1093
1751974800000|2025-07-08 11:40:00|5345.34|5343.84|5346.03|5344.53|5346.53|5345.03|5344.3|5342.8|687
1751975100000|2025-07-08 11:45:00|5345.82|5344.32|5345.83|5344.33|5347.11|5345.61|5344.49|5342.99|533
1751975400000|2025-07-08 11:50:00|5345.82|5344.32|5344.91|5343.41|5346.43|5344.93|5343.62|5342.12|972
1751975700000|2025-07-08 11:55:00|5343.91|5342.41|5343.1|5341.6|5343.92|5342.42|5342.27|5340.77|906
1751976000000|2025-07-08 12:00:00|5343.45|5341.95|5339.93|5338.43|5343.67|5342.17|5337.87|5336.37|2724
1751976300000|2025-07-08 12:05:00|5338.93|5337.43|5339.95|5338.45|5340.95|5339.45|5338.93|5337.43|4635
1751976600000|2025-07-08 12:10:00|5340.24|5338.74|5341.24|5339.74|5341.24|5339.74|5339.24|5337.74|962
1751976900000|2025-07-08 12:15:00|5340.24|5338.74|5338.26|5336.76|5341.24|5339.74|5338.24|5336.74|1835
1751977200000|2025-07-08 12:20:00|5338.08|5336.58|5336.06|5334.56|5338.08|5336.58|5335.64|5334.14|2090
1751977500000|2025-07-08 12:25:00|5335.06|5333.56|5336.06|5334.56|5337.06|5335.56|5334.06|5332.56|2720
1751977800000|2025-07-08 12:30:00|5336.17|5334.67|5338.19|5336.69|5338.19|5336.69|5335.17|5333.67|1321
1751978100000|2025-07-08 12:35:00|5339.19|5337.69|5339.19|5337.69|5340.19|5338.69|5339.19|5337.69|3014
1751978400000|2025-07-08 12:40:00|5339.15|5337.65|5338.15|5336.65|5339.15|5337.65|5336.65|5335.15|2587
1751978700000|2025-07-08 12:45:00|5339.15|5337.65|5340.15|5338.65|5341.15|5339.65|5338.15|5336.65|1709
1751979000000|2025-07-08 12:50:00|5340.23|5338.73|5341.25|5339.75|5342.25|5340.75|5340.23|5338.73|2194
1751979300000|2025-07-08 12:55:00|5341.23|5339.73|5342.23|5340.73|5343.23|5341.73|5341.23|5339.73|1227
1751979600000|2025-07-08 13:00:00|5342.02|5340.52|5345.05|5343.55|5345.05|5343.55|5342.02|5340.52|1783
1751979900000|2025-07-08 13:05:00|5346.05|5344.55|5347.05|5345.55|5347.05|5345.55|5346.05|5344.55|1468
1751980200000|2025-07-08 13:10:00|5346.82|5345.32|5347.84|5346.34|5347.84|5346.34|5345.82|5344.32|903
1751980500000|2025-07-08 13:15:00|5346.84|5345.34|5347.84|5346.34|5348.84|5347.34|5346.84|5345.34|4917
1751980800000|2025-07-08 13:20:00|5347.81|5346.31|5350.81|5349.31|5350.81|5349.31|5347.81|5346.31|1637
1751981100000|2025-07-08 13:25:00|5351.81|5350.31|5350.74|5349.24|5352.82|5351.32|5350.74|5349.24|2347
1751981400000|2025-07-08 13:30:00|5350.73|5349.23|5348.73|5347.23|5352.73|5351.23|5347.73|5346.23|3593
1751981700000|2025-07-08 13:35:00|5349.73|5348.23|5350.73|5349.23|5352.73|5351.23|5348.73|5347.23|1640
1751982000000|2025-07-08 13:40:00|5350.71|5349.21|5357.78|5356.28|5357.78|5356.28|5350.71|5349.21|3540
1751982300000|2025-07-08 13:45:00|5358.78|5357.28|5365.78|5364.28|5367.78|5366.28|5357.78|5356.28|7821
1751982600000|2025-07-08 13:50:00|5365.01|5363.51|5365.89|5364.39|5367.89|5366.39|5364.01|5362.51|8490
1751982900000|2025-07-08 13:55:00|5364.89|5363.39|5360.89|5359.39|5365.89|5364.39|5360.89|5359.39|4145
1751983200000|2025-07-08 14:00:00|5361.29|5359.79|5361.41|5359.91|5361.41|5359.91|5358.29|5356.79|4974
1751983500000|2025-07-08 14:05:00|5360.41|5358.91|5362.39|5360.89|5363.41|5361.91|5357.41|5355.91|4815
1751983800000|2025-07-08 14:10:00|5362.37|5360.87|5364.18|5362.68|5365.18|5363.68|5361.16|5359.66|3905
1751984100000|2025-07-08 14:15:00|5364.02|5362.52|5367|5365.5|5367|5365.5|5363.93|5362.43|2083
1751984400000|2025-07-08 14:20:00|5366.79|5365.29|5365.7|5364.2|5368.7|5367.2|5365.7|5364.2|3152
1751984700000|2025-07-08 14:25:00|5366.7|5365.2|5368.96|5367.46|5369.12|5367.62|5365.2|5363.7|3675
1751985000000|2025-07-08 14:30:00|5368.95|5367.45|5372.16|5370.66|5372.18|5370.68|5368.95|5367.45|4469
1751985300000|2025-07-08 14:35:00|5371.16|5369.66|5374.05|5372.55|5376.05|5374.55|5371.16|5369.66|4884
1751985600000|2025-07-08 14:40:00|5373.78|5372.28|5370.94|5369.44|5374.78|5373.28|5370.69|5369.19|2981
1751985900000|2025-07-08 14:45:00|5368.94|5367.44|5371.53|5370.03|5372.59|5371.09|5359.94|5358.44|13502
1751986200000|2025-07-08 14:50:00|5372.28|5370.78|5368.41|5366.91|5373.36|5371.86|5366.36|5364.86|4450
1751986500000|2025-07-08 14:55:00|5367.41|5365.91|5370.41|5368.91|5371.41|5369.91|5365.41|5363.91|3546
1751986800000|2025-07-08 15:00:00|5370.14|5368.64|5371.95|5370.45|5372.95|5371.45|5369.14|5367.64|10111
1751987100000|2025-07-08 15:05:00|5372.95|5371.45|5373.11|5371.61|5375.35|5373.85|5371.95|5370.45|7933
1751987400000|2025-07-08 15:10:00|5372.88|5371.38|5373.73|5372.23|5375.12|5373.62|5371.98|5370.48|3903
1751987700000|2025-07-08 15:15:00|5374.73|5373.23|5373.42|5371.92|5374.73|5373.23|5372.28|5370.78|5373
1751988000000|2025-07-08 15:20:00|5373.25|5371.75|5370.26|5368.76|5373.25|5371.75|5369.26|5367.76|9083
1751988300000|2025-07-08 15:25:00|5371.26|5369.76|5366.36|5364.86|5371.26|5369.76|5365.36|5363.86|36856
1751988600000|2025-07-08 15:30:00|5367.36|5365.86|5373.16|5371.66|5374.16|5372.66|5367.36|5365.86|43946
1751988900000|2025-07-08 15:35:00|5374.16|5372.66|5380.69|5379.19|5381.69|5380.19|5374.16|5372.66|21345
1751989200000|2025-07-08 15:40:00|5381.69|5380.19|5380.98|5379.48|5382.99|5381.49|5379.49|5377.99|4814
1751989500000|2025-07-08 15:45:00|5381.98|5380.48|5381.98|5380.48|5382.48|5380.98|5380.98|5379.48|4330
1751989800000|2025-07-08 15:50:00|5382.98|5381.48|5382.98|5381.48|5382.98|5381.48|5381.98|5380.48|4808
1751990100000|2025-07-08 15:55:00|5383.98|5382.48|5381.96|5380.46|5383.98|5382.48|5381.96|5380.46|1603
1751990400000|2025-07-08 16:00:00|5380.96|5379.46|5379.54|5378.04|5381.96|5380.46|5379.54|5378.04|1310
1751990700000|2025-07-08 16:05:00|5378.54|5377.04|5377.54|5376.04|5379.54|5378.04|5377.54|5376.04|1548
1751991000000|2025-07-08 16:10:00|5377.99|5376.49|5379.95|5378.45|5379.95|5378.45|5377.99|5376.49|928
1751991300000|2025-07-08 16:15:00|5380.95|5379.45|5381.85|5380.35|5381.95|5380.45|5379.95|5378.45|582
1751991600000|2025-07-08 16:20:00|5381.72|5380.22|5383.55|5382.05|5384.55|5383.05|5381.72|5380.22|1178
1751991900000|2025-07-08 16:25:00|5384.05|5382.55|5384.86|5383.36|5386.99|5385.49|5382.49|5380.99|720
1751992200000|2025-07-08 16:30:00|5385.36|5383.86|5381.83|5380.33|5389.97|5388.47|5377.97|5376.47|19280
1751992500000|2025-07-08 16:35:00|5381.33|5379.83|5381.08|5379.58|5382.37|5380.87|5376.97|5375.47|3816
1751992800000|2025-07-08 16:40:00|5380.08|5378.58|5381.25|5379.75|5382.25|5380.75|5380.08|5378.58|644
1751993100000|2025-07-08 16:45:00|5380.25|5378.75|5382.68|5381.18|5384.18|5382.68|5379.25|5377.75|629
1751993400000|2025-07-08 16:50:00|5383.68|5382.18|5382.43|5380.93|5383.68|5382.18|5380.43|5378.93|528
1751993700000|2025-07-08 16:55:00|5383.43|5381.93|5381.43|5379.93|5383.43|5381.93|5379.43|5377.93|2828
1751994000000|2025-07-08 17:00:00|5381.93|5380.43|5381.19|5379.69|5383.19|5381.69|5380.19|5378.69|878
1751994300000|2025-07-08 17:05:00|5380.19|5378.69|5380.44|5378.94|5382.19|5380.69|5379.19|5377.69|1415
1751994600000|2025-07-08 17:10:00|5379.94|5378.44|5381.4|5379.9|5383.59|5382.09|5379.44|5377.94|815
1751994900000|2025-07-08 17:15:00|5381.9|5380.4|5379.68|5378.18|5382.39|5380.89|5377.59|5376.09|1028
1751995200000|2025-07-08 17:20:00|5380.68|5379.18|5381.63|5380.13|5381.68|5380.18|5377.62|5376.12|1144
1751995500000|2025-07-08 17:25:00|5381.58|5380.08|5384.61|5383.11|5384.61|5383.11|5381.55|5380.05|656
1751995800000|2025-07-08 17:30:00|5385.61|5384.11|5382.53|5381.03|5385.61|5384.11|5382.53|5381.03|1921
1751996100000|2025-07-08 17:35:00|5381.53|5380.03|5383.53|5382.03|5383.53|5382.03|5381.53|5380.03|488
1751996400000|2025-07-08 17:40:00|5384.03|5382.53|5383.52|5382.02|5384.53|5383.03|5382.52|5381.02|389
1751996700000|2025-07-08 17:45:00|5384.52|5383.02|5383.52|5382.02|5384.52|5383.02|5383.52|5382.02|691
1751997000000|2025-07-08 17:50:00|5382.52|5381.02|5386.52|5385.02|5386.52|5385.02|5382.52|5381.02|1158
1751997300000|2025-07-08 17:55:00|5386.51|5385.01|5385.53|5384.03|5386.53|5385.03|5384.53|5383.03|362
1751997600000|2025-07-08 18:00:00|5384.53|5383.03|5384.53|5383.03|5385.53|5384.03|5384.53|5383.03|216
1751997900000|2025-07-08 18:05:00|5383.53|5382.03|5385.65|5384.15|5385.65|5384.15|5383.53|5382.03|679
1751998200000|2025-07-08 18:10:00|5386.65|5385.15|5386.77|5385.27|5387.86|5386.36|5385.86|5384.36|413
1751998500000|2025-07-08 18:15:00|5387.77|5386.27|5386.49|5384.99|5387.77|5386.27|5386.49|5384.99|391
1751998800000|2025-07-08 18:20:00|5387.49|5385.99|5387.09|5385.59|5388.09|5386.59|5385.49|5383.99|171
1751999100000|2025-07-08 18:25:00|5386.91|5385.41|5386.44|5384.94|5387.04|5385.54|5385.91|5384.41|129
1751999400000|2025-07-08 18:30:00|5385.44|5383.94|5385.44|5383.94|5385.44|5383.94|5384.44|5382.94|607
1751999700000|2025-07-08 18:35:00|5385.23|5383.73|5386.6|5385.1|5386.6|5385.1|5385.23|5383.73|310
1752000000000|2025-07-08 18:40:00|5386.1|5384.6|5384.47|5382.97|5386.6|5385.1|5384.47|5382.97|317
1752000300000|2025-07-08 18:45:00|5384.97|5383.47|5387.59|5386.09|5387.59|5386.09|5384.47|5382.97|911
1752000600000|2025-07-08 18:50:00|5387.42|5385.92|5388.97|5387.47|5389.14|5387.64|5387|5385.5|1115
1752000900000|2025-07-08 18:55:00|5389.97|5388.47|5388.94|5387.44|5389.97|5388.47|5387.94|5386.44|623
1752001200000|2025-07-08 19:00:00|5387.94|5386.44|5387.44|5385.94|5388.94|5387.44|5386.94|5385.44|195
1752001500000|2025-07-08 19:05:00|5387.94|5386.44|5386.17|5384.67|5387.94|5386.44|5385.94|5384.44|376
1752001800000|2025-07-08 19:10:00|5385.17|5383.67|5384.55|5383.05|5386.55|5385.05|5384.55|5383.05|1023
1752002100000|2025-07-08 19:15:00|5385.55|5384.05|5384.99|5383.49|5385.55|5384.05|5383.99|5382.49|115
1752002400000|2025-07-08 19:20:00|5385.49|5383.99|5383.76|5382.26|5385.99|5384.49|5382.76|5381.26|306
1752002700000|2025-07-08 19:25:00|5382.76|5381.26|5386.13|5384.63|5386.3|5384.8|5382.76|5381.26|120
1752003000000|2025-07-08 19:30:00|5385.63|5384.13|5386.45|5384.95|5387.23|5385.73|5385.13|5383.63|451
1752003300000|2025-07-08 19:35:00|5386.95|5385.45|5385.63|5384.13|5387.63|5386.13|5385.63|5384.13|347
1752003600000|2025-07-08 19:40:00|5386.63|5385.13|5384.37|5382.87|5386.63|5385.13|5384.37|5382.87|262
1752003900000|2025-07-08 19:45:00|5385.37|5383.87|5387.37|5385.87|5387.37|5385.87|5384.37|5382.87|465
1752004200000|2025-07-08 19:50:00|5388.37|5386.87|5385.88|5384.38|5388.37|5386.87|5383.88|5382.38|1354
1752004500000|2025-07-08 19:55:00|5386.11|5384.61|5386.2|5384.7|5388.2|5386.7|5383.7|5382.2|2460
1752004800000|2025-07-08 20:00:00|5384.89|5381.89|5386.19|5383.19|5387.39|5384.39|5383.69|5380.69|38
1752005100000|2025-07-08 20:05:00|5386.39|5383.39|5386.79|5383.79|5387.59|5384.59|5385.79|5382.79|0
1752005400000|2025-07-08 20:10:00|5386.99|5383.99|5385.99|5382.99|5386.99|5383.99|5385.39|5382.39|0
1752005700000|2025-07-08 20:15:00|5385.79|5382.79|5385.79|5382.79|5386.19|5383.19|5385.39|5382.39|0
1752006000000|2025-07-08 20:20:00|5385.99|5382.99|5386.39|5383.39|5386.59|5383.59|5385.79|5382.79|0
1752006300000|2025-07-08 20:25:00|5386.59|5383.59|5386.59|5383.59|5386.99|5383.99|5386.39|5383.39|0
1752006600000|2025-07-08 20:30:00|5386.39|5383.39|5385.59|5382.59|5386.59|5383.59|5385.39|5382.39|0
1752006900000|2025-07-08 20:35:00|5385.79|5382.79|5385.79|5382.79|5385.99|5382.99|5385.59|5382.59|0
1752007200000|2025-07-08 20:40:00|5385.59|5382.59|5386.59|5383.59|5386.99|5383.99|5385.59|5382.59|0
1752007500000|2025-07-08 20:45:00|5386.39|5383.39|5385.99|5382.99|5386.39|5383.39|5385.59|5382.59|0
1752007800000|2025-07-08 20:50:00|5385.79|5382.79|5385.99|5382.99|5385.99|5382.99|5385.39|5382.39|0
1752008100000|2025-07-08 20:55:00|5385.79|5382.79|5385.89|5382.89|5385.89|5382.89|5385.39|5382.39|0
1752008400000|2025-07-08 21:00:00|5385.79|5382.79|5385.79|5382.79|5386.19|5383.19|5385.79|5382.79|0
1752008700000|2025-07-08 21:05:00|5385.69|5382.69|5386.1|5383.1|5386.1|5383.1|5385.59|5382.59|0
1752009000000|2025-07-08 21:10:00|5385.9|5382.9|5386.2|5383.2|5386.2|5383.2|5385.9|5382.9|0
1752009600000|2025-07-08 21:20:00|5386.1|5383.1|5386.2|5383.2|5386.2|5383.2|5386|5383|0
1752009900000|2025-07-08 21:25:00|5386.1|5383.1|5386|5383|5386.1|5383.1|5385.5|5382.5|0
1752010200000|2025-07-08 21:30:00|5386.1|5383.1|5386.1|5383.1|5386.1|5383.1|5386.1|5383.1|0
1752010500000|2025-07-08 21:35:00|5386.2|5383.2|5386.3|5383.3|5386.4|5383.4|5386.2|5383.2|0
1752010800000|2025-07-08 21:40:00|5386.2|5383.2|5385.7|5382.7|5386.2|5383.2|5385.7|5382.7|0
1752011100000|2025-07-08 21:45:00|5386|5383|5386|5383|5386|5383|5386|5383|0
1752011400000|2025-07-08 21:50:00|5386.1|5383.1|5386.1|5383.1|5386.3|5383.3|5386.1|5383.1|0
1752011700000|2025-07-08 21:55:00|5386|5383|5386.1|5383.1|5386.3|5383.3|5386|5383|0
1752012000000|2025-07-08 22:00:00|5386.6|5383.6|5388.9|5385.9|5389.1|5386.1|5386.2|5383.2|0
1752012300000|2025-07-08 22:05:00|5388.8|5385.8|5388.2|5385.2|5389|5386|5388|5385|0
1752012600000|2025-07-08 22:10:00|5388.3|5385.3|5386.8|5383.8|5388.4|5385.4|5386.4|5383.4|0
1752012900000|2025-07-08 22:15:00|5386.7|5383.7|5387.1|5384.1|5387.4|5384.4|5386.7|5383.7|0
1752013200000|2025-07-08 22:20:00|5387.2|5384.2|5386.6|5383.6|5387.2|5384.2|5386.6|5383.6|0
1752013500000|2025-07-08 22:25:00|5386.5|5383.5|5386.7|5383.7|5387.2|5384.2|5386.2|5383.2|0
1752013800000|2025-07-08 22:30:00|5386.8|5383.8|5386.6|5383.6|5386.8|5383.8|5385.3|5382.3|0
1752014100000|2025-07-08 22:35:00|5386.4|5383.4|5386.3|5383.3|5386.4|5383.4|5385.5|5382.5|0
1752014400000|2025-07-08 22:40:00|5386.4|5383.4|5386.2|5383.2|5386.7|5383.7|5386|5383|0
1752014700000|2025-07-08 22:45:00|5386|5383|5386.6|5383.6|5386.8|5383.8|5385.9|5382.9|0
1752015000000|2025-07-08 22:50:00|5386.7|5383.7|5386.6|5383.6|5387.2|5384.2|5386.4|5383.4|0
1752015300000|2025-07-08 22:55:00|5386.8|5383.8|5387.2|5384.2|5387.2|5384.2|5386.8|5383.8|0
1752015600000|2025-07-08 23:00:00|5387.1|5384.1|5387.2|5384.2|5387.8|5384.8|5387.1|5384.1|0
1752015900000|2025-07-08 23:05:00|5387.4|5384.4|5388.8|5385.8|5389|5386|5387.4|5384.4|0
1752016200000|2025-07-08 23:10:00|5388.7|5385.7|5388.4|5385.4|5388.8|5385.8|5388.3|5385.3|0
1752016500000|2025-07-08 23:15:00|5388.6|5385.6|5389|5386|5389.5|5386.5|5388.4|5385.4|0
1752016800000|2025-07-08 23:20:00|5388.8|5385.8|5386.2|5383.2|5389|5386|5385|5382|0
1752017100000|2025-07-08 23:25:00|5386.3|5383.3|5386.2|5383.2|5387|5384|5386|5383|0
1752017400000|2025-07-08 23:30:00|5386.3|5383.3|5385.3|5382.3|5386.4|5383.4|5385.1|5382.1|0
1752017700000|2025-07-08 23:35:00|5385.2|5382.2|5385.7|5382.7|5385.7|5382.7|5384.7|5381.7|0
1752018000000|2025-07-08 23:40:00|5385.5|5382.5|5386.3|5383.3|5386.6|5383.6|5385.1|5382.1|0
1752018300000|2025-07-08 23:45:00|5386.2|5383.2|5385.7|5382.7|5386.6|5383.6|5385.4|5382.4|0
1752018600000|2025-07-08 23:50:00|5386|5383|5385.3|5382.3|5386|5383|5385|5382|0
1752018900000|2025-07-08 23:55:00|5385.5|5382.5|5384.9|5381.9|5385.7|5382.7|5383.9|5380.9|0
1752019200000|2025-07-09 00:00:00|5384.2|5381.2|5382.4|5379.4|5384.5|5381.5|5382.2|5379.2|0
1752019500000|2025-07-09 00:05:00|5382.2|5379.2|5380.9|5377.9|5382.6|5379.6|5379.6|5376.6|0
1752019800000|2025-07-09 00:10:00|5380.8|5377.8|5377.6|5374.6|5380.8|5377.8|5377.3|5374.3|0
1752020100000|2025-07-09 00:15:00|5377.7|5374.7|5376.73|5374.73|5379.73|5377.73|5375.73|5373.73|943
1752020400000|2025-07-09 00:20:00|5377.23|5375.23|5375.73|5373.73|5377.73|5375.73|5375.73|5373.73|135
1752020700000|2025-07-09 00:25:00|5375.49|5373.49|5375.04|5373.04|5376.04|5374.04|5375.04|5373.04|47
1752021000000|2025-07-09 00:30:00|5376.04|5374.04|5374.4|5372.4|5376.04|5374.04|5373.97|5371.97|274
1752021300000|2025-07-09 00:35:00|5375.4|5373.4|5377.19|5375.19|5377.19|5375.19|5375.4|5373.4|44
1752021600000|2025-07-09 00:40:00|5377.69|5375.69|5378.16|5376.16|5379.01|5377.01|5377.69|5375.69|27
1752021900000|2025-07-09 00:45:00|5378.66|5376.66|5378.29|5376.29|5380.29|5378.29|5378.29|5376.29|84
1752022200000|2025-07-09 00:50:00|5378.41|5376.41|5378.41|5376.41|5379.52|5377.52|5378.16|5376.16|21
1752022500000|2025-07-09 00:55:00|5377.41|5375.41|5377.24|5375.24|5377.41|5375.41|5375.24|5373.24|290
1752022800000|2025-07-09 01:00:00|5376.74|5374.74|5378.24|5376.24|5378.24|5376.24|5376.24|5374.24|86
1752023100000|2025-07-09 01:05:00|5377.24|5375.24|5378.38|5376.38|5379.24|5377.24|5377.24|5375.24|66
1752023400000|2025-07-09 01:10:00|5378.5|5376.5|5377.83|5375.83|5379.5|5377.5|5377.5|5375.5|80
1752023700000|2025-07-09 01:15:00|5378.05|5376.05|5377.34|5375.34|5378.21|5376.21|5376.75|5374.75|22
1752024000000|2025-07-09 01:20:00|5378.34|5376.34|5377.14|5375.14|5378.34|5376.34|5376.17|5374.17|71
1752024300000|2025-07-09 01:25:00|5376.88|5374.88|5375.35|5373.35|5376.88|5374.88|5374.61|5372.61|49
1752024600000|2025-07-09 01:30:00|5374.85|5372.85|5375.35|5373.35|5375.35|5373.35|5372.35|5370.35|186
1752024900000|2025-07-09 01:35:00|5375.5|5373.5|5377.8|5375.8|5377.8|5375.8|5375.5|5373.5|15
1752025200000|2025-07-09 01:40:00|5377.99|5375.99|5377.26|5375.26|5379.26|5377.26|5377.26|5375.26|96
1752025500000|2025-07-09 01:45:00|5377.42|5375.42|5379.64|5377.64|5379.64|5377.64|5377.42|5375.42|44
1752025800000|2025-07-09 01:50:00|5379.69|5377.69|5380.59|5378.59|5380.69|5378.69|5379.69|5377.69|25
1752026100000|2025-07-09 01:55:00|5381.59|5379.59|5381.59|5379.59|5382.59|5380.59|5381.59|5379.59|17
1752026400000|2025-07-09 02:00:00|5382.59|5380.59|5383.44|5381.44|5383.59|5381.59|5382.44|5380.44|156
1752026700000|2025-07-09 02:05:00|5382.44|5380.44|5381.19|5379.19|5382.44|5380.44|5381.19|5379.19|71
1752027000000|2025-07-09 02:10:00|5381.28|5379.28|5381.82|5379.82|5382.28|5380.28|5380.64|5378.64|49
1752027300000|2025-07-09 02:15:00|5382.04|5380.04|5380.11|5378.11|5382.04|5380.04|5379.35|5377.35|14
1752027600000|2025-07-09 02:20:00|5380.29|5378.29|5380.56|5378.56|5381.48|5379.48|5379.55|5377.55|71
1752027900000|2025-07-09 02:25:00|5380.42|5378.42|5379.71|5377.71|5381.52|5379.52|5379.71|5377.71|25
1752028200000|2025-07-09 02:30:00|5379.42|5377.42|5379.6|5377.6|5379.6|5377.6|5378.6|5376.6|7
1752028500000|2025-07-09 02:35:00|5378.6|5376.6|5378.37|5376.37|5378.6|5376.6|5378.37|5376.37|4
1752028800000|2025-07-09 02:40:00|5378.65|5376.65|5379.4|5377.4|5379.4|5377.4|5378.4|5376.4|6
1752029100000|2025-07-09 02:45:00|5379.62|5377.62|5379.39|5377.39|5380.62|5378.62|5379.39|5377.39|8
1752029400000|2025-07-09 02:50:00|5379.63|5377.63|5379.9|5377.9|5380.4|5378.4|5379.4|5377.4|3
1752029700000|2025-07-09 02:55:00|5379.4|5377.4|5379.13|5377.13|5380.27|5378.27|5379.13|5377.13|6
1752030000000|2025-07-09 03:00:00|5379.63|5377.63|5379.13|5377.13|5380.13|5378.13|5379.13|5377.13|14
1752030300000|2025-07-09 03:05:00|5380.13|5378.13|5380.13|5378.13|5381.13|5379.13|5380.13|5378.13|11
1752030600000|2025-07-09 03:10:00|5380.63|5378.63|5381.13|5379.13|5381.13|5379.13|5380.63|5378.63|4
1752030900000|2025-07-09 03:15:00|5380.63|5378.63|5380.13|5378.13|5381.13|5379.13|5380.13|5378.13|22
1752031200000|2025-07-09 03:20:00|5379.63|5377.63|5381.13|5379.13|5381.13|5379.13|5379.13|5377.13|49
1752031500000|2025-07-09 03:25:00|5382.13|5380.13|5382.13|5380.13|5382.63|5380.63|5381.63|5379.63|23
1752031800000|2025-07-09 03:30:00|5381.13|5379.13|5380.13|5378.13|5381.13|5379.13|5380.13|5378.13|39
1752032100000|2025-07-09 03:35:00|5381.13|5379.13|5378.37|5376.37|5381.13|5379.13|5378.13|5376.13|173
1752032400000|2025-07-09 03:40:00|5377.37|5375.37|5376.37|5374.37|5377.37|5375.37|5376.37|5374.37|41
1752032700000|2025-07-09 03:45:00|5377.37|5375.37|5378.37|5376.37|5378.37|5376.37|5376.37|5374.37|128
1752033000000|2025-07-09 03:50:00|5378.87|5376.87|5380.37|5378.37|5380.37|5378.37|5378.87|5376.87|14
1752033300000|2025-07-09 03:55:00|5379.87|5377.87|5381.37|5379.37|5381.37|5379.37|5379.87|5377.87|12
1752033600000|2025-07-09 04:00:00|5382.37|5380.37|5381.37|5379.37|5382.37|5380.37|5381.37|5379.37|81
1752033900000|2025-07-09 04:05:00|5380.37|5378.37|5380.81|5378.81|5380.84|5378.84|5379.84|5377.84|12
1752034200000|2025-07-09 04:10:00|5381.15|5379.15|5379.84|5377.84|5381.24|5379.24|5378.84|5376.84|130
1752034500000|2025-07-09 04:15:00|5380.1|5378.1|5380.97|5378.97|5380.97|5378.97|5379.97|5377.97|14
1752034800000|2025-07-09 04:20:00|5381.08|5379.08|5381.26|5379.26|5381.26|5379.26|5380.26|5378.26|18
1752035100000|2025-07-09 04:25:00|5380.26|5378.26|5380.26|5378.26|5381.26|5379.26|5380.26|5378.26|36
1752035400000|2025-07-09 04:30:00|5380.14|5378.14|5381.05|5379.05|5382.05|5380.05|5380.05|5378.05|28
1752035700000|2025-07-09 04:35:00|5382.05|5380.05|5383.05|5381.05|5383.05|5381.05|5382.05|5380.05|23
1752036000000|2025-07-09 04:40:00|5382.05|5380.05|5382.05|5380.05|5382.05|5380.05|5382.05|5380.05|21
1752036300000|2025-07-09 04:45:00|5382.55|5380.55|5381.05|5379.05|5383.05|5381.05|5381.05|5379.05|159
1752036600000|2025-07-09 04:50:00|5382.05|5380.05|5382.05|5380.05|5382.05|5380.05|5382.05|5380.05|86
1752036900000|2025-07-09 04:55:00|5381.55|5379.55|5381.05|5379.05|5381.55|5379.55|5381.05|5379.05|65
1752037200000|2025-07-09 05:00:00|5381.22|5379.22|5381.22|5379.22|5381.22|5379.22|5381.22|5379.22|1
1752037500000|2025-07-09 05:05:00|5383.22|5381.22|5381.22|5379.22|5383.22|5381.22|5381.22|5379.22|207
1752037800000|2025-07-09 05:10:00|5381.72|5379.72|5380.22|5378.22|5382.22|5380.22|5380.22|5378.22|67
1752038100000|2025-07-09 05:15:00|5379.22|5377.22|5379.34|5377.34|5379.37|5377.37|5379.12|5377.12|91
1752038400000|2025-07-09 05:20:00|5378.34|5376.34|5377.14|5375.14|5379.93|5377.93|5377.14|5375.14|84
1752038700000|2025-07-09 05:25:00|5377.27|5375.27|5376.8|5374.8|5377.61|5375.61|5375.84|5373.84|262
1752039000000|2025-07-09 05:30:00|5376.51|5374.51|5376.73|5374.73|5377.76|5375.76|5374.94|5372.94|295
1752039300000|2025-07-09 05:35:00|5376.98|5374.98|5377.56|5375.56|5378.12|5376.12|5376.97|5374.97|59
1752039600000|2025-07-09 05:40:00|5377.34|5375.34|5379.5|5377.5|5379.5|5377.5|5375.9|5373.9|78
1752039900000|2025-07-09 05:45:00|5378.5|5376.5|5378.86|5376.86|5379.23|5377.23|5377.86|5375.86|21
1752040200000|2025-07-09 05:50:00|5377.86|5375.86|5378.86|5376.86|5378.86|5376.86|5377.86|5375.86|30
1752040500000|2025-07-09 05:55:00|5379.86|5377.86|5379.86|5377.86|5379.86|5377.86|5379.86|5377.86|41
1752040800000|2025-07-09 06:00:00|5379.59|5378.09|5378.8|5377.3|5381.59|5380.09|5378.8|5377.3|605
1752041100000|2025-07-09 06:05:00|5379.3|5377.8|5376.8|5375.3|5379.3|5377.8|5374.8|5373.3|518
1752041400000|2025-07-09 06:10:00|5375.8|5374.3|5375.8|5374.3|5375.8|5374.3|5374.8|5373.3|159
1752041700000|2025-07-09 06:15:00|5374.8|5373.3|5377.8|5376.3|5377.8|5376.3|5374.8|5373.3|358
1752042000000|2025-07-09 06:20:00|5378.3|5376.8|5378.8|5377.3|5378.8|5377.3|5376.8|5375.3|256
1752042300000|2025-07-09 06:25:00|5379.8|5378.3|5379.87|5378.37|5380.8|5379.3|5378.8|5377.3|947
1752042600000|2025-07-09 06:30:00|5378.87|5377.37|5381|5379.5|5381|5379.5|5377.87|5376.37|368
1752042900000|2025-07-09 06:35:00|5380|5378.5|5380|5378.5|5381|5379.5|5379|5377.5|469
1752043200000|2025-07-09 06:40:00|5379|5377.5|5382|5380.5|5382|5380.5|5379|5377.5|564
1752043500000|2025-07-09 06:45:00|5383|5381.5|5384.14|5382.64|5384.14|5382.64|5382|5380.5|823
1752043800000|2025-07-09 06:50:00|5384.64|5383.14|5388.14|5386.64|5388.14|5386.64|5384.14|5382.64|725
1752044100000|2025-07-09 06:55:00|5389.14|5387.64|5388.14|5386.64|5390.14|5388.64|5387.14|5385.64|2695
1752044400000|2025-07-09 07:00:00|5389.14|5387.64|5389.14|5387.64|5392.14|5390.64|5387.14|5385.64|7345
1752044700000|2025-07-09 07:05:00|5390.14|5388.64|5384.67|5383.17|5391.14|5389.64|5384.67|5383.17|2729
1752045000000|2025-07-09 07:10:00|5383.67|5382.17|5382.9|5381.4|5385.67|5384.17|5382.63|5381.13|2730
1752045300000|2025-07-09 07:15:00|5383.9|5382.4|5386.83|5385.33|5386.83|5385.33|5382.9|5381.4|2469
1752045600000|2025-07-09 07:20:00|5387.38|5385.88|5391.55|5390.05|5391.55|5390.05|5385.5|5384|2796
1752045900000|2025-07-09 07:25:00|5392.55|5391.05|5390.79|5389.29|5393.35|5391.85|5388.85|5387.35|2495
1752046200000|2025-07-09 07:30:00|5390.4|5388.9|5391.18|5389.68|5393.18|5391.68|5389.22|5387.72|2315
1752046500000|2025-07-09 07:35:00|5392.18|5390.68|5395.01|5393.51|5395.01|5393.51|5391.18|5389.68|2287
1752046800000|2025-07-09 07:40:00|5395.21|5393.71|5396.47|5394.97|5397.47|5395.97|5394.21|5392.71|2061
1752047100000|2025-07-09 07:45:00|5397.47|5395.97|5402.64|5401.14|5403.64|5402.14|5396.97|5395.47|3414
1752047400000|2025-07-09 07:50:00|5402.54|5401.04|5405.24|5403.74|5405.51|5404.01|5401.53|5400.03|3624
1752047700000|2025-07-09 07:55:00|5404.24|5402.74|5406.45|5404.95|5407.45|5405.95|5404.24|5402.74|5361
1752048000000|2025-07-09 08:00:00|5406.56|5405.06|5409.56|5408.06|5410.56|5409.06|5406.56|5405.06|4534
1752048300000|2025-07-09 08:05:00|5408.56|5407.06|5410.56|5409.06|5411.56|5410.06|5408.56|5407.06|4309
1752048600000|2025-07-09 08:10:00|5410.33|5408.83|5413.35|5411.85|5413.35|5411.85|5409.33|5407.83|3309
1752048900000|2025-07-09 08:15:00|5414.35|5412.85|5415.39|5413.89|5417.42|5415.92|5414.35|5412.85|4379
1752049200000|2025-07-09 08:20:00|5415.76|5414.26|5414.74|5413.24|5415.77|5414.27|5410.74|5409.24|6044
1752049500000|2025-07-09 08:25:00|5414.76|5413.26|5416.65|5415.15|5416.65|5415.15|5412.71|5411.21|3507
1752049800000|2025-07-09 08:30:00|5416.22|5414.72|5414.18|5412.68|5417.56|5416.06|5414.18|5412.68|5380
1752050100000|2025-07-09 08:35:00|5413.18|5411.68|5413.97|5412.47|5414.97|5413.47|5411.95|5410.45|3867
1752050400000|2025-07-09 08:40:00|5413.96|5412.46|5412.96|5411.46|5413.96|5412.46|5410.96|5409.46|1527
1752050700000|2025-07-09 08:45:00|5413.07|5411.57|5409.29|5407.79|5413.32|5411.82|5409.27|5407.77|3412
1752051000000|2025-07-09 08:50:00|5409.35|5407.85|5412.16|5410.66|5412.16|5410.66|5408.23|5406.73|2411
1752051300000|2025-07-09 08:55:00|5412.22|5410.72|5412.31|5410.81|5412.34|5410.84|5409.12|5407.62|2495
1752051600000|2025-07-09 09:00:00|5412.17|5410.67|5414.21|5412.71|5415.21|5413.71|5412.17|5410.67|2187
1752051900000|2025-07-09 09:05:00|5415.21|5413.71|5418.25|5416.75|5418.25|5416.75|5415.21|5413.71|3873
1752052200000|2025-07-09 09:10:00|5418.24|5416.74|5424.27|5422.77|5424.27|5422.77|5414.26|5412.76|6971
1752052500000|2025-07-09 09:15:00|5425.27|5423.77|5428.26|5426.76|5433.27|5431.77|5424.28|5422.78|14502
1752052800000|2025-07-09 09:20:00|5428.08|5426.58|5430.08|5428.58|5430.1|5428.6|5428.08|5426.58|3477
1752053100000|2025-07-09 09:25:00|5429.08|5427.58|5430.06|5428.56|5431.09|5429.59|5429.06|5427.56|3412
1752053400000|2025-07-09 09:30:00|5430.34|5428.84|5432.3|5430.8|5432.35|5430.85|5428.34|5426.84|3978
1752053700000|2025-07-09 09:35:00|5431.3|5429.8|5432.3|5430.8|5432.3|5430.8|5430.3|5428.8|5113
1752054000000|2025-07-09 09:40:00|5432.43|5430.93|5433.51|5432.01|5434.51|5433.01|5431.93|5430.43|3344
1752054300000|2025-07-09 09:45:00|5433.5|5432|5434.5|5433|5435.5|5434|5432.48|5430.98|4696
1752054600000|2025-07-09 09:50:00|5434.45|5432.95|5435.46|5433.96|5436.46|5434.96|5434.44|5432.94|5206
1752054900000|2025-07-09 09:55:00|5436.46|5434.96|5430.16|5428.66|5436.46|5434.96|5430.16|5428.66|4858
1752055200000|2025-07-09 10:00:00|5430.42|5428.92|5432.43|5430.93|5434.69|5433.19|5430.42|5428.92|4608
1752055500000|2025-07-09 10:05:00|5431.43|5429.93|5432.61|5431.11|5432.67|5431.17|5430.38|5428.88|2766
1752055800000|2025-07-09 10:10:00|5432.6|5431.1|5433.21|5431.71|5433.6|5432.1|5430.21|5428.71|2667
1752056100000|2025-07-09 10:15:00|5432.21|5430.71|5432.21|5430.71|5434.21|5432.71|5432.21|5430.71|3848
1752056400000|2025-07-09 10:20:00|5431.81|5430.31|5436.21|5434.71|5436.21|5434.71|5431.81|5430.31|1520
1752056700000|2025-07-09 10:25:00|5435.21|5433.71|5433.24|5431.74|5435.71|5434.21|5433.24|5431.74|2266
1752057000000|2025-07-09 10:30:00|5433.32|5431.82|5432.31|5430.81|5433.32|5431.82|5430.26|5428.76|3400
1752057300000|2025-07-09 10:35:00|5433.31|5431.81|5430.26|5428.76|5434.31|5432.81|5430.26|5428.76|3303
1752057600000|2025-07-09 10:40:00|5430.16|5428.66|5426.81|5425.31|5431.16|5429.66|5425.81|5424.31|3039
1752057900000|2025-07-09 10:45:00|5427.81|5426.31|5424.42|5422.92|5427.81|5426.31|5424.42|5422.92|4119
1752058200000|2025-07-09 10:50:00|5424.58|5423.08|5426.58|5425.08|5427.58|5426.08|5424.58|5423.08|1383
1752058500000|2025-07-09 10:55:00|5425.58|5424.08|5429.97|5428.47|5429.97|5428.47|5425.58|5424.08|4174
1752058800000|2025-07-09 11:00:00|5429.58|5428.08|5431.85|5430.35|5432.85|5431.35|5429.58|5428.08|5838
1752059100000|2025-07-09 11:05:00|5432.85|5431.35|5432.05|5430.55|5434.85|5433.35|5432.05|5430.55|2749
1752059400000|2025-07-09 11:10:00|5431.81|5430.31|5433.81|5432.31|5433.81|5432.31|5430.81|5429.31|1665
1752059700000|2025-07-09 11:15:00|5432.81|5431.31|5431.71|5430.21|5432.81|5431.31|5431.71|5430.21|1131
1752060000000|2025-07-09 11:20:00|5432.18|5430.68|5433.18|5431.68|5433.18|5431.68|5431.18|5429.68|1881
1752060300000|2025-07-09 11:25:00|5434.18|5432.68|5434.18|5432.68|5435.18|5433.68|5433.18|5431.68|2152
1752060600000|2025-07-09 11:30:00|5433.85|5432.35|5431.82|5430.32|5435.92|5434.42|5431.82|5430.32|1983
1752060900000|2025-07-09 11:35:00|5430.82|5429.32|5430.57|5429.07|5432.82|5431.32|5430.42|5428.92|3039
1752061200000|2025-07-09 11:40:00|5430.62|5429.12|5429.74|5428.24|5430.62|5429.12|5428.55|5427.05|1837
1752061500000|2025-07-09 11:45:00|5430.74|5429.24|5432.65|5431.15|5432.65|5431.15|5430.65|5429.15|2428
1752061800000|2025-07-09 11:50:00|5432.6|5431.1|5432.6|5431.1|5433.6|5432.1|5430.6|5429.1|3397
1752062100000|2025-07-09 11:55:00|5432.55|5431.05|5434.59|5433.09|5434.95|5433.45|5432.55|5431.05|1499
1752062400000|2025-07-09 12:00:00|5434.51|5433.01|5429.81|5428.31|5434.81|5433.31|5428.81|5427.31|2157
1752062700000|2025-07-09 12:05:00|5430.81|5429.31|5433.81|5432.31|5433.81|5432.31|5430.81|5429.31|3148
1752063000000|2025-07-09 12:10:00|5433.64|5432.14|5435.64|5434.14|5438.14|5436.64|5433.64|5432.14|5166
1752063300000|2025-07-09 12:15:00|5434.64|5433.14|5434.64|5433.14|5435.64|5434.14|5433.64|5432.14|1815
1752063600000|2025-07-09 12:20:00|5435.14|5433.64|5434.64|5433.14|5436.64|5435.14|5434.64|5433.14|2450
1752063900000|2025-07-09 12:25:00|5433.64|5432.14|5432.64|5431.14|5434.64|5433.14|5431.64|5430.14|2275
1752064200000|2025-07-09 12:30:00|5432.89|5431.39|5430.89|5429.39|5433.89|5432.39|5430.89|5429.39|2545
1752064500000|2025-07-09 12:35:00|5431.39|5429.89|5429.66|5428.16|5431.89|5430.39|5429.66|5428.16|2127
1752064800000|2025-07-09 12:40:00|5429.6|5428.1|5432.27|5430.77|5433.27|5431.77|5429.6|5428.1|2451
1752065100000|2025-07-09 12:45:00|5432.21|5430.71|5435.67|5434.17|5435.67|5434.17|5431.21|5429.71|2468
1752065400000|2025-07-09 12:50:00|5435.43|5433.93|5439.58|5438.08|5439.58|5438.08|5433.43|5431.93|5109
1752065700000|2025-07-09 12:55:00|5438.58|5437.08|5437.58|5436.08|5439.58|5438.08|5437.58|5436.08|3404
1752066000000|2025-07-09 13:00:00|5437.65|5436.15|5440.68|5439.18|5441.68|5440.18|5437.65|5436.15|7513
1752066300000|2025-07-09 13:05:00|5441.68|5440.18|5441.69|5440.19|5442.69|5441.19|5439.68|5438.18|4640
1752066600000|2025-07-09 13:10:00|5441.51|5440.01|5441.51|5440.01|5443.51|5442.01|5440.51|5439.01|4344
1752066900000|2025-07-09 13:15:00|5442.51|5441.01|5445.54|5444.04|5447.53|5446.03|5441.51|5440.01|6000
1752067200000|2025-07-09 13:20:00|5445.55|5444.05|5446.56|5445.06|5446.56|5445.06|5443.56|5442.06|4954
1752067500000|2025-07-09 13:25:00|5447.56|5446.06|5446.56|5445.06|5450.56|5449.06|5446.56|5445.06|8756
1752067800000|2025-07-09 13:30:00|5446.54|5445.04|5449.54|5448.04|5452.54|5451.04|5446.54|5445.04|7211
1752068100000|2025-07-09 13:35:00|5450.54|5449.04|5446.54|5445.04|5450.54|5449.04|5446.54|5445.04|3854
1752068400000|2025-07-09 13:40:00|5446.61|5445.11|5447.61|5446.11|5448.61|5447.11|5445.61|5444.11|3689
1752068700000|2025-07-09 13:45:00|5448.61|5447.11|5449.61|5448.11|5449.61|5448.11|5446.61|5445.11|7261
1752069000000|2025-07-09 13:50:00|5449.41|5447.91|5451.4|5449.9|5453.4|5451.9|5449.41|5447.91|4503
1752069300000|2025-07-09 13:55:00|5450.4|5448.9|5449.4|5447.9|5451.4|5449.9|5448.4|5446.9|4504
1752069600000|2025-07-09 14:00:00|5449.3|5447.8|5445.27|5443.77|5449.3|5447.8|5444.3|5442.8|5159
1752069900000|2025-07-09 14:05:00|5446.27|5444.77|5447.25|5445.75|5447.28|5445.78|5445.27|5443.77|5102
1752070200000|2025-07-09 14:10:00|5447.54|5446.04|5443.37|5441.87|5447.54|5446.04|5443.25|5441.75|7096
1752070500000|2025-07-09 14:15:00|5444.37|5442.87|5441.1|5439.6|5445.37|5443.87|5441.1|5439.6|3413
1752070800000|2025-07-09 14:20:00|5441|5439.5|5441.01|5439.51|5442.01|5440.51|5440.01|5438.51|4230
1752071100000|2025-07-09 14:25:00|5440.01|5438.51|5439.03|5437.53|5443.01|5441.51|5439.03|5437.53|4855
1752071400000|2025-07-09 14:30:00|5438.82|5437.32|5438.81|5437.31|5439.81|5438.31|5434.81|5433.31|9067
1752071700000|2025-07-09 14:35:00|5438.8|5437.3|5439.9|5438.4|5439.9|5438.4|5437.8|5436.3|4849
1752072000000|2025-07-09 14:40:00|5440.05|5438.55|5441.03|5439.53|5443.05|5441.55|5440.03|5438.53|5641
1752072300000|2025-07-09 14:45:00|5441.01|5439.51|5439.98|5438.48|5442.01|5440.51|5438.96|5437.46|6742
1752072600000|2025-07-09 14:50:00|5439.85|5438.35|5441.33|5439.83|5441.33|5439.83|5437.88|5436.38|4655
1752072900000|2025-07-09 14:55:00|5442.33|5440.83|5440.23|5438.73|5443.23|5441.73|5439.23|5437.73|5493
1752073200000|2025-07-09 15:00:00|5440.12|5438.62|5444.12|5442.62|5444.12|5442.62|5439.12|5437.62|12860
1752073500000|2025-07-09 15:05:00|5443.12|5441.62|5441.42|5439.92|5444.12|5442.62|5440.42|5438.92|7451
1752073800000|2025-07-09 15:10:00|5441.21|5439.71|5437.21|5435.71|5441.21|5439.71|5437.21|5435.71|4372
1752074100000|2025-07-09 15:15:00|5438.21|5436.71|5437.24|5435.74|5439.21|5437.71|5436.03|5434.53|7766
1752074400000|2025-07-09 15:20:00|5437.39|5435.89|5440.81|5439.31|5440.81|5439.31|5437.39|5435.89|16353
1752074700000|2025-07-09 15:25:00|5439.81|5438.31|5444.81|5443.31|5444.81|5443.31|5439.81|5438.31|20297
1752075000000|2025-07-09 15:30:00|5443.81|5442.31|5446.95|5445.45|5449.95|5448.45|5443.81|5442.31|58420
1752075300000|2025-07-09 15:35:00|5447.45|5445.95|5447.89|5446.39|5451.12|5449.62|5444.01|5442.51|26881
1752075600000|2025-07-09 15:40:00|5448.89|5447.39|5449.29|5447.79|5450.82|5449.32|5448.64|5447.14|7634
1752075900000|2025-07-09 15:45:00|5450.29|5448.79|5452.9|5451.4|5452.9|5451.4|5449.29|5447.79|4514
1752076200000|2025-07-09 15:50:00|5451.9|5450.4|5451.12|5449.62|5452.05|5450.55|5449.09|5447.59|7152
1752076500000|2025-07-09 15:55:00|5450.12|5448.62|5453.1|5451.6|5454.41|5452.91|5450.12|5448.62|3288
1752076800000|2025-07-09 16:00:00|5452.1|5450.6|5454.31|5452.81|5455.1|5453.6|5452.1|5450.6|2020
1752077100000|2025-07-09 16:05:00|5455.31|5453.81|5453.14|5451.64|5455.31|5453.81|5452.49|5450.99|2762
1752077400000|2025-07-09 16:10:00|5452.14|5450.64|5452.02|5450.52|5452.14|5450.64|5450.98|5449.48|588
1752077700000|2025-07-09 16:15:00|5453.02|5451.52|5454.51|5453.01|5454.51|5453.01|5452.02|5450.52|1109
1752078000000|2025-07-09 16:20:00|5453.51|5452.01|5453.37|5451.87|5454.51|5453.01|5451.67|5450.17|1303
1752078300000|2025-07-09 16:25:00|5454.37|5452.87|5453.16|5451.66|5455.37|5453.87|5453.16|5451.66|2056
1752078600000|2025-07-09 16:30:00|5454.16|5452.66|5454.01|5452.51|5455.16|5453.66|5454.01|5452.51|403
1752078900000|2025-07-09 16:35:00|5454.13|5452.63|5454.2|5452.7|5455.13|5453.63|5453.97|5452.47|946
1752079200000|2025-07-09 16:40:00|5453.7|5452.2|5455.35|5453.85|5455.35|5453.85|5453.2|5451.7|483
1752079500000|2025-07-09 16:45:00|5454.35|5452.85|5455.21|5453.71|5455.35|5453.85|5454.35|5452.85|244
1752079800000|2025-07-09 16:50:00|5455.04|5453.54|5456.53|5455.03|5456.53|5455.03|5454.04|5452.54|841
1752080100000|2025-07-09 16:55:00|5457.53|5456.03|5456.03|5454.53|5457.53|5456.03|5456.03|5454.53|1411
1752080400000|2025-07-09 17:00:00|5455.53|5454.03|5456.53|5455.03|5457.53|5456.03|5454.53|5453.03|527
1752080700000|2025-07-09 17:05:00|5457.03|5455.53|5457.53|5456.03|5458.53|5457.03|5456.53|5455.03|1547
1752081000000|2025-07-09 17:10:00|5458.03|5456.53|5457.88|5456.38|5458.53|5457.03|5456.16|5454.66|670
1752081300000|2025-07-09 17:15:00|5456.88|5455.38|5459|5457.5|5460|5458.5|5456.88|5455.38|640
1752081600000|2025-07-09 17:20:00|5460|5458.5|5459.21|5457.71|5460.21|5458.71|5458.02|5456.52|656
1752081900000|2025-07-09 17:25:00|5460.21|5458.71|5458.85|5457.35|5460.85|5459.35|5458.85|5457.35|630
1752082200000|2025-07-09 17:30:00|5459.85|5458.35|5458.37|5456.87|5459.85|5458.35|5457.52|5456.02|784
1752082500000|2025-07-09 17:35:00|5458.56|5457.06|5459.8|5458.3|5460.14|5458.64|5457.64|5456.14|245
1752082800000|2025-07-09 17:40:00|5459.13|5457.63|5458.89|5457.39|5460.13|5458.63|5458.89|5457.39|633
1752083100000|2025-07-09 17:45:00|5459.89|5458.39|5459.74|5458.24|5460.74|5459.24|5458.74|5457.24|519
1752083400000|2025-07-09 17:50:00|5459.71|5458.21|5459.71|5458.21|5460.71|5459.21|5458.71|5457.21|1456
1752083700000|2025-07-09 17:55:00|5458.71|5457.21|5460.67|5459.17|5461.67|5460.17|5458.71|5457.21|691
1752084000000|2025-07-09 18:00:00|5461.17|5459.67|5461.66|5460.16|5462.67|5461.17|5460.67|5459.17|563
1752084300000|2025-07-09 18:05:00|5462.66|5461.16|5461.68|5460.18|5462.68|5461.18|5461.66|5460.16|961
1752084600000|2025-07-09 18:10:00|5462.68|5461.18|5462.69|5461.19|5463.87|5462.37|5462.68|5461.18|739
1752084900000|2025-07-09 18:15:00|5463.69|5462.19|5462.71|5461.21|5463.69|5462.19|5461.68|5460.18|1235
1752085200000|2025-07-09 18:20:00|5462.21|5460.71|5462.7|5461.2|5462.77|5461.27|5460.71|5459.21|293
1752085500000|2025-07-09 18:25:00|5463.05|5461.55|5462.12|5460.62|5463.05|5461.55|5462.05|5460.55|663
1752085800000|2025-07-09 18:30:00|5462.62|5461.12|5463.76|5462.26|5463.88|5462.38|5461.88|5460.38|311
1752086100000|2025-07-09 18:35:00|5462.76|5461.26|5463.94|5462.44|5464.02|5462.52|5462.76|5461.26|468
1752086400000|2025-07-09 18:40:00|5462.94|5461.44|5463.48|5461.98|5463.61|5462.11|5462.41|5460.91|430
1752086700000|2025-07-09 18:45:00|5463.76|5462.26|5463.81|5462.31|5464.76|5463.26|5463.76|5462.26|306
1752087000000|2025-07-09 18:50:00|5464.81|5463.31|5465.81|5464.31|5466.1|5464.6|5464.81|5463.31|533
1752087300000|2025-07-09 18:55:00|5465.63|5464.13|5466.63|5465.13|5466.63|5465.13|5465.63|5464.13|310
1752087600000|2025-07-09 19:00:00|5467.63|5466.13|5467|5465.5|5467.63|5466.13|5465.64|5464.14|1223
1752087900000|2025-07-09 19:05:00|5466|5464.5|5465.52|5464.02|5466.52|5465.02|5465|5463.5|960
1752088200000|2025-07-09 19:10:00|5465.13|5463.63|5465.13|5463.63|5465.26|5463.76|5464.13|5462.63|734
1752088500000|2025-07-09 19:15:00|5465.49|5463.99|5466.29|5464.79|5466.49|5464.99|5465.27|5463.77|404
1752088800000|2025-07-09 19:20:00|5467.29|5465.79|5467.01|5465.51|5468.47|5466.97|5467.01|5465.51|1107
1752089100000|2025-07-09 19:25:00|5468.01|5466.51|5468.26|5466.76|5468.26|5466.76|5468.01|5466.51|644
1752089400000|2025-07-09 19:30:00|5467.26|5465.76|5466.9|5465.4|5467.26|5465.76|5466.9|5465.4|589
1752089700000|2025-07-09 19:35:00|5467|5465.5|5466.91|5465.41|5467.91|5466.41|5466.91|5465.41|597
1752090000000|2025-07-09 19:40:00|5466.83|5465.33|5466.7|5465.2|5466.83|5465.33|5465.73|5464.23|1302
1752090300000|2025-07-09 19:45:00|5466.94|5465.44|5467.43|5465.93|5467.57|5466.07|5465.77|5464.27|501
1752090600000|2025-07-09 19:50:00|5467.27|5465.77|5467.47|5465.97|5467.47|5465.97|5465.3|5463.8|1616
1752090900000|2025-07-09 19:55:00|5466.97|5465.47|5466.66|5465.16|5468.66|5467.16|5466.47|5464.97|2064
1752091200000|2025-07-09 20:00:00|5467.94|5464.94|5466.74|5463.74|5469.44|5466.44|5466.74|5463.74|33
1752091500000|2025-07-09 20:05:00|5466.94|5463.94|5468.14|5465.14|5469.34|5466.34|5466.54|5463.54|0
1752091800000|2025-07-09 20:10:00|5467.94|5464.94|5469.64|5466.64|5469.84|5466.84|5467.94|5464.94|0
1752092100000|2025-07-09 20:15:00|5469.44|5466.44|5466.34|5463.34|5469.84|5466.84|5465.74|5462.74|0
1752092400000|2025-07-09 20:20:00|5466.14|5463.14|5464.64|5461.64|5466.54|5463.54|5464.24|5461.24|0
1752092700000|2025-07-09 20:25:00|5464.44|5461.44|5465.54|5462.54|5465.74|5462.74|5464.24|5461.24|0
1752093000000|2025-07-09 20:30:00|5465.34|5462.34|5466.34|5463.34|5466.54|5463.54|5464.94|5461.94|0
1752093300000|2025-07-09 20:35:00|5466.14|5463.14|5466.74|5463.74|5466.74|5463.74|5465.74|5462.74|0
1752093600000|2025-07-09 20:40:00|5466.54|5463.54|5466.34|5463.34|5467.14|5464.14|5466.14|5463.14|0
1752093900000|2025-07-09 20:45:00|5466.14|5463.14|5466.94|5463.94|5467.14|5464.14|5465.94|5462.94|0
1752094200000|2025-07-09 20:50:00|5467.14|5464.14|5467.14|5464.14|5467.34|5464.34|5466.54|5463.54|0
1752094500000|2025-07-09 20:55:00|5466.94|5463.94|5466.74|5463.74|5467.14|5464.14|5466.34|5463.34|0
1752094800000|2025-07-09 21:00:00|5466.84|5463.84|5467.7|5464.7|5467.7|5464.7|5466.54|5463.54|0
1752095100000|2025-07-09 21:05:00|5467.9|5464.9|5468|5465|5468|5465|5467.9|5464.9|0
1752095400000|2025-07-09 21:10:00|5468.1|5465.1|5468.2|5465.2|5468.2|5465.2|5468.1|5465.1|0
1752095700000|2025-07-09 21:15:00|5468.3|5465.3|5468.2|5465.2|5468.3|5465.3|5468.2|5465.2|0
1752096000000|2025-07-09 21:20:00|5468.4|5465.4|5468.3|5465.3|5468.5|5465.5|5468.3|5465.3|0
1752096300000|2025-07-09 21:25:00|5468.5|5465.5|5468.3|5465.3|5468.5|5465.5|5468.3|5465.3|0
1752096600000|2025-07-09 21:30:00|5468.2|5465.2|5468.1|5465.1|5468.2|5465.2|5468.1|5465.1|0
1752096900000|2025-07-09 21:35:00|5468.3|5465.3|5467.8|5464.8|5468.4|5465.4|5467.8|5464.8|0
1752097200000|2025-07-09 21:40:00|5468|5465|5467.7|5464.7|5468|5465|5467.7|5464.7|0
1752097500000|2025-07-09 21:45:00|5467.6|5464.6|5468|5465|5468|5465|5467.5|5464.5|0
1752097800000|2025-07-09 21:50:00|5468.3|5465.3|5468|5465|5468.5|5465.5|5468|5465|0
1752098100000|2025-07-09 21:55:00|5467.9|5464.9|5468|5465|5468.1|5465.1|5467.9|5464.9|0
1752098400000|2025-07-09 22:00:00|5467.6|5464.6|5468.4|5465.4|5468.7|5465.7|5465.8|5462.8|0
1752098700000|2025-07-09 22:05:00|5468.5|5465.5|5469.5|5466.5|5470.2|5467.2|5467.9|5464.9|0
1752099000000|2025-07-09 22:10:00|5469.6|5466.6|5470.6|5467.6|5471.2|5468.2|5469.2|5466.2|0
1752099300000|2025-07-09 22:15:00|5470.7|5467.7|5471.4|5468.4|5471.6|5468.6|5470.3|5467.3|0
1752099600000|2025-07-09 22:20:00|5471.5|5468.5|5471.8|5468.8|5472|5469|5470.8|5467.8|0
1752099900000|2025-07-09 22:25:00|5472|5469|5470.4|5467.4|5472.2|5469.2|5470.4|5467.4|0
1752100200000|2025-07-09 22:30:00|5470.6|5467.6|5471|5468|5471.2|5468.2|5470.3|5467.3|0
1752100500000|2025-07-09 22:35:00|5470.9|5467.9|5471.2|5468.2|5471.8|5468.8|5470.9|5467.9|0
1752100800000|2025-07-09 22:40:00|5471|5468|5470.8|5467.8|5471.2|5468.2|5470.6|5467.6|0
1752101100000|2025-07-09 22:45:00|5470.7|5467.7|5470.4|5467.4|5471.1|5468.1|5470.1|5467.1|0
1752101400000|2025-07-09 22:50:00|5470.6|5467.6|5470.6|5467.6|5470.9|5467.9|5470.3|5467.3|0
1752101700000|2025-07-09 22:55:00|5470.8|5467.8|5470.4|5467.4|5470.9|5467.9|5470.4|5467.4|0
1752102000000|2025-07-09 23:00:00|5470.6|5467.6|5470.3|5467.3|5470.7|5467.7|5470.3|5467.3|0
1752102300000|2025-07-09 23:05:00|5470.2|5467.2|5469.5|5466.5|5470.3|5467.3|5469.3|5466.3|0
1752102600000|2025-07-09 23:10:00|5469.1|5466.1|5468.3|5465.3|5469.1|5466.1|5468.3|5465.3|0
1752102900000|2025-07-09 23:15:00|5468.5|5465.5|5468.3|5465.3|5468.5|5465.5|5467.7|5464.7|0
1752103200000|2025-07-09 23:20:00|5468.4|5465.4|5468.7|5465.7|5468.9|5465.9|5468.4|5465.4|0
1752103500000|2025-07-09 23:25:00|5468.5|5465.5|5467.7|5464.7|5468.6|5465.6|5467.7|5464.7|0
1752103800000|2025-07-09 23:30:00|5467.8|5464.8|5466.9|5463.9|5467.9|5464.9|5466.2|5463.2|0
1752104100000|2025-07-09 23:35:00|5466.7|5463.7|5466.1|5463.1|5466.9|5463.9|5465.4|5462.4|0
1752104400000|2025-07-09 23:40:00|5466.3|5463.3|5466.1|5463.1|5466.6|5463.6|5465.6|5462.6|0
1752104700000|2025-07-09 23:45:00|5466.2|5463.2|5465.8|5462.8|5466.5|5463.5|5465.2|5462.2|0
1752105000000|2025-07-09 23:50:00|5465.7|5462.7|5465.8|5462.8|5465.9|5462.9|5465.4|5462.4|0
1752105300000|2025-07-09 23:55:00|5465.9|5462.9|5465.6|5462.6|5466.1|5463.1|5465.6|5462.6|0
1752105600000|2025-07-10 00:00:00|5465.5|5462.5|5461.6|5458.6|5465.6|5462.6|5461.4|5458.4|0
1752105900000|2025-07-10 00:05:00|5461.8|5458.8|5461.1|5458.1|5462|5459|5460.2|5457.2|0
1752106200000|2025-07-10 00:10:00|5461|5458|5460.2|5457.2|5461|5458|5459.8|5456.8|0
1752106500000|2025-07-10 00:15:00|5460.3|5457.3|5455.81|5453.81|5460.4|5457.4|5454.46|5452.46|877
1752106800000|2025-07-10 00:20:00|5455.7|5453.7|5454.71|5452.71|5455.71|5453.71|5453.71|5451.71|91
1752107100000|2025-07-10 00:25:00|5454.84|5452.84|5454.84|5452.84|5455.84|5453.84|5453.84|5451.84|107
1752107400000|2025-07-10 00:30:00|5454.34|5452.34|5456.06|5454.06|5457.06|5455.06|5453.84|5451.84|94
1752107700000|2025-07-10 00:35:00|5455.06|5453.06|5456.06|5454.06|5457.06|5455.06|5455.06|5453.06|157
1752108000000|2025-07-10 00:40:00|5455.56|5453.56|5453.06|5451.06|5456.06|5454.06|5453.06|5451.06|71
1752108300000|2025-07-10 00:45:00|5453.38|5451.38|5455.05|5453.05|5455.17|5453.17|5453.38|5451.38|134
1752108600000|2025-07-10 00:50:00|5454.87|5452.87|5455.07|5453.07|5455.87|5453.87|5453.87|5451.87|352
1752108900000|2025-07-10 00:55:00|5454.79|5452.79|5453.94|5451.94|5454.79|5452.79|5452.94|5450.94|56
1752109200000|2025-07-10 01:00:00|5454.44|5452.44|5454.94|5452.94|5455.94|5453.94|5453.94|5451.94|60
1752109500000|2025-07-10 01:05:00|5453.94|5451.94|5453.16|5451.16|5453.94|5451.94|5452.94|5450.94|31
1752109800000|2025-07-10 01:10:00|5452.16|5450.16|5453.91|5451.91|5454.37|5452.37|5452.16|5450.16|73
1752110100000|2025-07-10 01:15:00|5453.41|5451.41|5453.95|5451.95|5454.1|5452.1|5452.95|5450.95|47
1752110400000|2025-07-10 01:20:00|5453.74|5451.74|5452.74|5450.74|5454.74|5452.74|5451.74|5449.74|33
1752110700000|2025-07-10 01:25:00|5453.74|5451.74|5451.74|5449.74|5453.74|5451.74|5451.74|5449.74|33
1752111000000|2025-07-10 01:30:00|5451.24|5449.24|5452.74|5450.74|5452.74|5450.74|5450.74|5448.74|26
1752111300000|2025-07-10 01:35:00|5453.74|5451.74|5453.39|5451.39|5454.74|5452.74|5453.39|5451.39|83
1752111600000|2025-07-10 01:40:00|5453.89|5451.89|5455.02|5453.02|5455.02|5453.02|5453.89|5451.89|32
1752111900000|2025-07-10 01:45:00|5454.85|5452.85|5455.03|5453.03|5455.18|5453.18|5453.85|5451.85|68
1752112200000|2025-07-10 01:50:00|5456.03|5454.03|5454.24|5452.24|5456.15|5454.15|5454.24|5452.24|39
1752112500000|2025-07-10 01:55:00|5453.74|5451.74|5452.08|5450.08|5454.24|5452.24|5452.08|5450.08|22
1752112800000|2025-07-10 02:00:00|5453.08|5451.08|5453.89|5451.89|5454.08|5452.08|5452.08|5450.08|45
1752113100000|2025-07-10 02:05:00|5454.89|5452.89|5454.75|5452.75|5454.89|5452.89|5453.89|5451.89|33
1752113400000|2025-07-10 02:10:00|5455.75|5453.75|5455.75|5453.75|5455.75|5453.75|5454.75|5452.75|53
1752113700000|2025-07-10 02:15:00|5455.65|5453.65|5454.65|5452.65|5455.65|5453.65|5454.65|5452.65|21
1752114000000|2025-07-10 02:20:00|5454.6|5452.6|5456.55|5454.55|5456.57|5454.57|5454.6|5452.6|28
1752114300000|2025-07-10 02:25:00|||||||||1
1752114600000|2025-07-10 02:30:00|5457.55|5455.55|5457.55|5455.55|5457.59|5455.59|5457.55|5455.55|90
1752114900000|2025-07-10 02:35:00|5458.55|5456.55|5457.67|5455.67|5458.55|5456.55|5457.55|5455.55|79
1752115200000|2025-07-10 02:40:00|5456.67|5454.67|5456.67|5454.67|5457.67|5455.67|5456.67|5454.67|15
1752115500000|2025-07-10 02:45:00|||||||||16
1752115800000|2025-07-10 02:50:00|5456.81|5454.81|5458.02|5456.02|5458.52|5456.52|5456.75|5454.75|24
1752116100000|2025-07-10 02:55:00|5458.19|5456.19|5458.45|5456.45|5458.45|5456.45|5458.19|5456.19|67
1752116400000|2025-07-10 03:00:00|5457.45|5455.45|5456.45|5454.45|5457.45|5455.45|5456.45|5454.45|38
1752116700000|2025-07-10 03:05:00|5455.45|5453.45|5454.95|5452.95|5456.45|5454.45|5454.95|5452.95|57
1752117000000|2025-07-10 03:10:00|5454.45|5452.45|5455.45|5453.45|5455.45|5453.45|5453.45|5451.45|131
1752117300000|2025-07-10 03:15:00|5456.45|5454.45|5456.45|5454.45|5456.45|5454.45|5455.45|5453.45|88
1752117600000|2025-07-10 03:20:00|5455.45|5453.45|5455.45|5453.45|5455.45|5453.45|5455.45|5453.45|34
1752117900000|2025-07-10 03:25:00|5454.45|5452.45|5454.45|5452.45|5455.45|5453.45|5453.45|5451.45|127
1752118200000|2025-07-10 03:30:00|5453.95|5451.95|5453.45|5451.45|5453.95|5451.95|5453.45|5451.45|15
1752118500000|2025-07-10 03:35:00|5453.78|5451.78|5453.78|5451.78|5453.78|5451.78|5452.78|5450.78|17
1752118800000|2025-07-10 03:40:00|||||||||2
1752119100000|2025-07-10 03:45:00|5454.78|5452.78|5454.78|5452.78|5454.78|5452.78|5454.78|5452.78|89
1752119400000|2025-07-10 03:50:00|||||||||4
1752119700000|2025-07-10 03:55:00|5455.78|5453.78|5455.78|5453.78|5455.78|5453.78|5455.78|5453.78|71
1752120000000|2025-07-10 04:00:00|5454.78|5452.78|5454.78|5452.78|5454.78|5452.78|5454.78|5452.78|61
1752120300000|2025-07-10 04:05:00|5454.28|5452.28|5454.78|5452.78|5454.78|5452.78|5453.78|5451.78|105
1752120600000|2025-07-10 04:10:00|5453.78|5451.78|5453.78|5451.78|5453.78|5451.78|5453.28|5451.28|46
1752120900000|2025-07-10 04:15:00|5452.68|5450.68|5452.55|5450.55|5452.68|5450.68|5452.55|5450.55|11
1752121200000|2025-07-10 04:20:00|5453.55|5451.55|5453.55|5451.55|5453.55|5451.55|5452.55|5450.55|24
1752121500000|2025-07-10 04:25:00|5453.05|5451.05|5454.05|5452.05|5454.55|5452.55|5452.55|5450.55|23
1752121800000|2025-07-10 04:30:00|5453.55|5451.55|5455.55|5453.55|5455.55|5453.55|5453.55|5451.55|74
1752122100000|2025-07-10 04:35:00|5454.55|5452.55|5455.05|5453.05|5455.05|5453.05|5454.55|5452.55|30
1752122400000|2025-07-10 04:40:00|5454.55|5452.55|5455.55|5453.55|5455.55|5453.55|5454.55|5452.55|19
1752122700000|2025-07-10 04:45:00|5454.55|5452.55|5453.55|5451.55|5454.55|5452.55|5453.55|5451.55|16
1752123000000|2025-07-10 04:50:00|5454.55|5452.55|5455.05|5453.05|5455.05|5453.05|5453.55|5451.55|20
1752123300000|2025-07-10 04:55:00|5454.55|5452.55|5454.55|5452.55|5455.05|5453.05|5454.55|5452.55|12
1752123600000|2025-07-10 05:00:00|5455.55|5453.55|5455.55|5453.55|5455.55|5453.55|5454.55|5452.55|26
1752123900000|2025-07-10 05:05:00|5454.55|5452.55|5454.55|5452.55|5454.55|5452.55|5453.55|5451.55|45
1752124200000|2025-07-10 05:10:00|||||||||30
1752124500000|2025-07-10 05:15:00|5453.55|5451.55|5453.71|5451.71|5455.26|5453.26|5453.55|5451.55|89
1752124800000|2025-07-10 05:20:00|5453.64|5451.64|5454.55|5452.55|5455.37|5453.37|5453.64|5451.64|92
1752125100000|2025-07-10 05:25:00|5454.29|5452.29|5453.74|5451.74|5454.67|5452.67|5453.6|5451.6|88
1752125400000|2025-07-10 05:30:00|5453.9|5451.9|5450.95|5448.95|5453.9|5451.9|5448.83|5446.83|243
1752125700000|2025-07-10 05:35:00|5450.65|5448.65|5452.44|5450.44|5453.78|5451.78|5449.84|5447.84|285
1752126000000|2025-07-10 05:40:00|5452.24|5450.24|5453.01|5451.01|5453.31|5451.31|5451.9|5449.9|26
1752126300000|2025-07-10 05:45:00|5452.81|5450.81|5450.81|5448.81|5452.81|5450.81|5450.81|5448.81|81
1752126600000|2025-07-10 05:50:00|5451.31|5449.31|5452.08|5450.08|5452.08|5450.08|5450.81|5448.81|79
1752126900000|2025-07-10 05:55:00|5451.58|5449.58|5453.08|5451.08|5453.08|5451.08|5451.08|5449.08|93
1752127200000|2025-07-10 06:00:00|5452.68|5451.18|5455.68|5454.18|5457.68|5456.18|5452.68|5451.18|1051
1752127500000|2025-07-10 06:05:00|5454.68|5453.18|5456.81|5455.31|5456.81|5455.31|5452.68|5451.18|233
1752127800000|2025-07-10 06:10:00|5455.81|5454.31|5455.81|5454.31|5455.81|5454.31|5454.81|5453.31|129
1752128100000|2025-07-10 06:15:00|5456.31|5454.81|5456.89|5455.39|5456.89|5455.39|5455.81|5454.31|318
1752128400000|2025-07-10 06:20:00|5455.89|5454.39|5459.89|5458.39|5459.89|5458.39|5455.89|5454.39|367
1752128700000|2025-07-10 06:25:00|5458.89|5457.39|5459.89|5458.39|5459.89|5458.39|5457.89|5456.39|372
1752129000000|2025-07-10 06:30:00|5458.89|5457.39|5458.89|5457.39|5459.89|5458.39|5457.89|5456.39|446
1752129300000|2025-07-10 06:35:00|5459.89|5458.39|5459.8|5458.3|5460.89|5459.39|5458.8|5457.3|683
1752129600000|2025-07-10 06:40:00|5460.8|5459.3|5460.94|5459.44|5460.94|5459.44|5459.8|5458.3|421
1752129900000|2025-07-10 06:45:00|5459.94|5458.44|5459.8|5458.3|5460.8|5459.3|5459.8|5458.3|149
1752130200000|2025-07-10 06:50:00|5458.8|5457.3|5462.3|5460.8|5462.3|5460.8|5458.8|5457.3|777
1752130500000|2025-07-10 06:55:00|5461.8|5460.3|5462.98|5461.48|5464|5462.5|5461.8|5460.3|1094
1752130800000|2025-07-10 07:00:00|5464.98|5463.48|5463|5461.5|5466.98|5465.48|5459.99|5458.49|6478
1752131100000|2025-07-10 07:05:00|5464|5462.5|5462|5460.5|5466|5464.5|5461|5459.5|4358
1752131400000|2025-07-10 07:10:00|5463|5461.5|5462|5460.5|5465|5463.5|5461|5459.5|2504
1752131700000|2025-07-10 07:15:00|5461|5459.5|5464.95|5463.45|5465.95|5464.45|5459|5457.5|2721
1752132000000|2025-07-10 07:20:00|5465.32|5463.82|5468.04|5466.54|5470.04|5468.54|5464.26|5462.76|4473
1752132300000|2025-07-10 07:25:00|5468.32|5466.82|5470.11|5468.61|5471.32|5469.82|5467.32|5465.82|2331
1752132600000|2025-07-10 07:30:00|5470.29|5468.79|5469.13|5467.63|5470.29|5468.79|5466.94|5465.44|2518
1752132900000|2025-07-10 07:35:00|5470.13|5468.63|5469.23|5467.73|5471.17|5469.67|5466.22|5464.72|4953
1752133200000|2025-07-10 07:40:00|5469.4|5467.9|5470.52|5469.02|5471.52|5470.02|5468.48|5466.98|3396
1752133500000|2025-07-10 07:45:00|5469.52|5468.02|5467.13|5465.63|5470.52|5469.02|5467.13|5465.63|2214
1752133800000|2025-07-10 07:50:00|5467.27|5465.77|5463.75|5462.25|5468.44|5466.94|5461.75|5460.25|2595
1752134100000|2025-07-10 07:55:00|5464.75|5463.25|5461.77|5460.27|5465.79|5464.29|5461.74|5460.24|4501
1752134400000|2025-07-10 08:00:00|5461.67|5460.17|5460.56|5459.06|5462.56|5461.06|5459.56|5458.06|3144
1752134700000|2025-07-10 08:05:00|5460.61|5459.11|5462.61|5461.11|5462.67|5461.17|5459.64|5458.14|1529
1752135000000|2025-07-10 08:10:00|5462.63|5461.13|5459.97|5458.47|5462.63|5461.13|5458.97|5457.47|2479
1752135300000|2025-07-10 08:15:00|5458.97|5457.47|5460.76|5459.26|5462.76|5461.26|5458.77|5457.27|1123
1752135600000|2025-07-10 08:20:00|5460.88|5459.38|5461.82|5460.32|5463.28|5461.78|5460.82|5459.32|2707
1752135900000|2025-07-10 08:25:00|5460.82|5459.32|5461.97|5460.47|5461.97|5460.47|5459.69|5458.19|2048
1752136200000|2025-07-10 08:30:00|5461.83|5460.33|5461.36|5459.86|5462.36|5460.86|5458.4|5456.9|1261
1752136500000|2025-07-10 08:35:00|5461.32|5459.82|5462.71|5461.21|5463.8|5462.3|5461.32|5459.82|2110
1752136800000|2025-07-10 08:40:00|5462.45|5460.95|5465.56|5464.06|5465.56|5464.06|5462.45|5460.95|7797
1752137100000|2025-07-10 08:45:00|5464.56|5463.06|5464.46|5462.96|5465.56|5464.06|5463.41|5461.91|2207
1752137400000|2025-07-10 08:50:00|5464.48|5462.98|5463.25|5461.75|5466.25|5464.75|5463.25|5461.75|2848
1752137700000|2025-07-10 08:55:00|5463.06|5461.56|5463.12|5461.62|5464.96|5463.46|5462.96|5461.46|1508
1752138000000|2025-07-10 09:00:00|5463.09|5461.59|5463.09|5461.59|5465.09|5463.59|5462.09|5460.59|1836
1752138300000|2025-07-10 09:05:00|5462.09|5460.59|5461.94|5460.44|5464.09|5462.59|5459.94|5458.44|1368
1752138600000|2025-07-10 09:10:00|5462.15|5460.65|5462.29|5460.79|5464.29|5462.79|5462.15|5460.65|873
1752138900000|2025-07-10 09:15:00|5463.29|5461.79|5462.07|5460.57|5463.29|5461.79|5460.13|5458.63|1222
1752139200000|2025-07-10 09:20:00|5461.91|5460.41|5460.18|5458.68|5462.38|5460.88|5460.18|5458.68|6984
1752139500000|2025-07-10 09:25:00|5461.18|5459.68|5462.3|5460.8|5462.3|5460.8|5461.13|5459.63|697
1752139800000|2025-07-10 09:30:00|5462.21|5460.71|5462.06|5460.56|5462.22|5460.72|5460.19|5458.69|1155
1752140100000|2025-07-10 09:35:00|5462.03|5460.53|5462.33|5460.83|5464.33|5462.83|5462.03|5460.53|3859
1752140400000|2025-07-10 09:40:00|5462.57|5461.07|5463.71|5462.21|5463.79|5462.29|5462.57|5461.07|1520
1752140700000|2025-07-10 09:45:00|5462.71|5461.21|5463.96|5462.46|5465.92|5464.42|5462.71|5461.21|1548
1752141000000|2025-07-10 09:50:00|5463.92|5462.42|5461.79|5460.29|5463.92|5462.42|5461.79|5460.29|1071
1752141300000|2025-07-10 09:55:00|5461.98|5460.48|5463.16|5461.66|5464.16|5462.66|5461.98|5460.48|1602
1752141600000|2025-07-10 10:00:00|5463.28|5461.78|5462.33|5460.83|5464.92|5463.42|5461.92|5460.42|2175
1752141900000|2025-07-10 10:05:00|5461.33|5459.83|5462.33|5460.83|5462.33|5460.83|5461.33|5459.83|890
1752142200000|2025-07-10 10:10:00|5462.58|5461.08|5462.76|5461.26|5462.85|5461.35|5461.76|5460.26|771
1752142500000|2025-07-10 10:15:00|5463.76|5462.26|5461.82|5460.32|5463.82|5462.32|5461.7|5460.2|1450
1752142800000|2025-07-10 10:20:00|5461.44|5459.94|5461.61|5460.11|5462.44|5460.94|5461.11|5459.61|1491
1752143100000|2025-07-10 10:25:00|5460.61|5459.11|5462.76|5461.26|5462.76|5461.26|5460.61|5459.11|676
1752143400000|2025-07-10 10:30:00|5462.91|5461.41|5466.01|5464.51|5466.01|5464.51|5462.91|5461.41|2111
1752143700000|2025-07-10 10:35:00|5465.01|5463.51|5460.55|5459.05|5465.01|5463.51|5460.55|5459.05|3369
1752144000000|2025-07-10 10:40:00|5460.51|5459.01|5460.64|5459.14|5460.64|5459.14|5459.64|5458.14|2772
1752144300000|2025-07-10 10:45:00|5460.14|5458.64|5460.89|5459.39|5460.89|5459.39|5459.64|5458.14|568
1752144600000|2025-07-10 10:50:00|5460.98|5459.48|5461.2|5459.7|5461.2|5459.7|5458.98|5457.48|1999
1752144900000|2025-07-10 10:55:00|5460.2|5458.7|5460.24|5458.74|5461.24|5459.74|5460.2|5458.7|936
1752145200000|2025-07-10 11:00:00|5460.19|5458.69|5457.19|5455.69|5460.19|5458.69|5457.19|5455.69|2621
1752145500000|2025-07-10 11:05:00|5458.19|5456.69|5458.19|5456.69|5458.69|5457.19|5457.19|5455.69|1181
1752145800000|2025-07-10 11:10:00|5458.32|5456.82|5459.32|5457.82|5460.32|5458.82|5458.32|5456.82|1534
1752146100000|2025-07-10 11:15:00|5459.51|5458.01|5460.16|5458.66|5461.16|5459.66|5459.16|5457.66|1085
1752146400000|2025-07-10 11:20:00|5459.82|5458.32|5457.82|5456.32|5459.82|5458.32|5456.82|5455.32|1332
1752146700000|2025-07-10 11:25:00|5458.32|5456.82|5457.82|5456.32|5459.82|5458.32|5457.82|5456.32|786
1752147000000|2025-07-10 11:30:00|5457.95|5456.45|5456.95|5455.45|5458.45|5456.95|5456.95|5455.45|944
1752147300000|2025-07-10 11:35:00|5457.95|5456.45|5457.13|5455.63|5458.13|5456.63|5456.13|5454.63|1359
1752147600000|2025-07-10 11:40:00|5457.24|5455.74|5458.24|5456.74|5458.24|5456.74|5456.24|5454.74|1075
1752147900000|2025-07-10 11:45:00|5457.24|5455.74|5455.24|5453.74|5457.24|5455.74|5455.24|5453.74|1567
1752148200000|2025-07-10 11:50:00|5455.34|5453.84|5455.34|5453.84|5456.34|5454.84|5455.34|5453.84|1258
1752148500000|2025-07-10 11:55:00|5456.34|5454.84|5455.34|5453.84|5456.34|5454.84|5455.34|5453.84|835
1752148800000|2025-07-10 12:00:00|5455.4|5453.9|5455.4|5453.9|5456.4|5454.9|5453.4|5451.9|2442
1752149100000|2025-07-10 12:05:00|5455.55|5454.05|5453.16|5451.66|5456.55|5455.05|5453.16|5451.66|2890
1752149400000|2025-07-10 12:10:00|5453.06|5451.56|5454.55|5453.05|5455.33|5453.83|5451.89|5450.39|1460
1752149700000|2025-07-10 12:15:00|5454.64|5453.14|5449.51|5448.01|5454.78|5453.28|5447.76|5446.26|2772
1752150000000|2025-07-10 12:20:00|5449.81|5448.31|5448.2|5446.7|5450.02|5448.52|5448.05|5446.55|1853
1752150300000|2025-07-10 12:25:00|5448.38|5446.88|5450.99|5449.49|5451.44|5449.94|5448.25|5446.75|2154
1752150600000|2025-07-10 12:30:00|5451.06|5449.56|5452.07|5450.57|5454.56|5453.06|5450.24|5448.74|3512
1752150900000|2025-07-10 12:35:00|5451.97|5450.47|5451.46|5449.96|5451.97|5450.47|5449.26|5447.76|1751
1752151200000|2025-07-10 12:40:00|5451.14|5449.64|5452.28|5450.78|5452.28|5450.78|5450.21|5448.71|1668
1752151500000|2025-07-10 12:45:00|5452.09|5450.59|5454.21|5452.71|5455.52|5454.02|5451.08|5449.58|2390
1752151800000|2025-07-10 12:50:00|5454.31|5452.81|5452.5|5451|5454.62|5453.12|5452.23|5450.73|2128
1752152100000|2025-07-10 12:55:00|5453|5451.5|5452.83|5451.33|5455.57|5454.07|5451.89|5450.39|920
1752152400000|2025-07-10 13:00:00|5452.82|5451.32|5450.59|5449.09|5454.1|5452.6|5449.89|5448.39|5563
1752152700000|2025-07-10 13:05:00|5451.09|5449.59|5451.63|5450.13|5453.11|5451.61|5449.99|5448.49|3754
1752153000000|2025-07-10 13:10:00|5451.86|5450.36|5453.06|5451.56|5454.16|5452.66|5450.8|5449.3|4396
1752153300000|2025-07-10 13:15:00|5453.12|5451.62|5451.77|5450.27|5454.69|5453.19|5451.77|5450.27|1311
1752153600000|2025-07-10 13:20:00|5451.62|5450.12|5451.27|5449.77|5453.14|5451.64|5451.05|5449.55|1322
1752153900000|2025-07-10 13:25:00|5451.45|5449.95|5450.19|5448.69|5452.51|5451.01|5449.88|5448.38|1147
1752154200000|2025-07-10 13:30:00|5450.03|5448.53|5452.99|5451.49|5452.99|5451.49|5449.46|5447.96|2205
1752154500000|2025-07-10 13:35:00|5451.99|5450.49|5450.73|5449.23|5453.64|5452.14|5449.73|5448.23|3763
1752154800000|2025-07-10 13:40:00|5450.87|5449.37|5449.87|5448.37|5450.87|5449.37|5447.87|5446.37|2129
1752155100000|2025-07-10 13:45:00|5450.87|5449.37|5444.87|5443.37|5451.87|5450.37|5443.87|5442.37|2649
1752155400000|2025-07-10 13:50:00|5444.84|5443.34|5441.84|5440.34|5445.84|5444.34|5439.84|5438.34|4957
1752155700000|2025-07-10 13:55:00|5442.84|5441.34|5445.84|5444.34|5445.84|5444.34|5441.84|5440.34|6234
1752156000000|2025-07-10 14:00:00|5445.58|5444.08|5442.58|5441.08|5447.58|5446.08|5441.58|5440.08|5895
1752156300000|2025-07-10 14:05:00|5441.58|5440.08|5441.58|5440.08|5444.58|5443.08|5438.58|5437.08|7833
1752156600000|2025-07-10 14:10:00|5441.76|5440.26|5443.8|5442.3|5445.76|5444.26|5441.76|5440.26|3521
1752156900000|2025-07-10 14:15:00|5444.8|5443.3|5445.89|5444.39|5445.89|5444.39|5443.8|5442.3|4171
1752157200000|2025-07-10 14:20:00|5445.54|5444.04|5440.52|5439.02|5445.54|5444.04|5439.49|5437.99|7980
1752157500000|2025-07-10 14:25:00|5439.52|5438.02|5439.52|5438.02|5441.52|5440.02|5438.52|5437.02|2908
1752157800000|2025-07-10 14:30:00|5439.53|5438.03|5439.14|5437.64|5443.35|5441.85|5438.14|5436.64|5056
1752158100000|2025-07-10 14:35:00|5440.14|5438.64|5439.94|5438.44|5442.12|5440.62|5439.89|5438.39|3243
1752158400000|2025-07-10 14:40:00|5439.93|5438.43|5440.22|5438.72|5443.08|5441.58|5439.93|5438.43|2903
1752158700000|2025-07-10 14:45:00|5439.22|5437.72|5437.22|5435.72|5439.22|5437.72|5436.22|5434.72|3398
1752159000000|2025-07-10 14:50:00|5437.16|5435.66|5437.18|5435.68|5439.29|5437.79|5436.18|5434.68|2149
1752159300000|2025-07-10 14:55:00|5436.18|5434.68|5437.36|5435.86|5438.36|5436.86|5436.18|5434.68|3711
1752159600000|2025-07-10 15:00:00|5437.52|5436.02|5438.22|5436.72|5439.52|5438.02|5436.22|5434.72|3386
1752159900000|2025-07-10 15:05:00|5437.22|5435.72|5440.22|5438.72|5441.22|5439.72|5437.22|5435.72|4129
1752160200000|2025-07-10 15:10:00|5439.84|5438.34|5437.92|5436.42|5439.9|5438.4|5436.9|5435.4|4214
1752160500000|2025-07-10 15:15:00|5438.92|5437.42|5436.85|5435.35|5438.92|5437.42|5436.84|5435.34|5598
1752160800000|2025-07-10 15:20:00|5437.14|5435.64|5439.19|5437.69|5439.19|5437.69|5437.14|5435.64|3881
1752161100000|2025-07-10 15:25:00|5439.24|5437.74|5441.24|5439.74|5441.24|5439.74|5438.24|5436.74|15396
1752161400000|2025-07-10 15:30:00|5440.24|5438.74|5439.53|5438.03|5443.24|5441.74|5438.53|5437.03|32027
1752161700000|2025-07-10 15:35:00|5438.53|5437.03|5441.81|5440.31|5442.81|5441.31|5438.53|5437.03|15707
1752162000000|2025-07-10 15:40:00|5442.81|5441.31|5443.13|5441.63|5443.13|5441.63|5441.72|5440.22|3197
1752162300000|2025-07-10 15:45:00|5442.13|5440.63|5441.93|5440.43|5442.8|5441.3|5441.6|5440.1|2277
1752162600000|2025-07-10 15:50:00|5442.12|5440.62|5441.14|5439.64|5442.28|5440.78|5441.14|5439.64|943
1752162900000|2025-07-10 15:55:00|5442.14|5440.64|5443.15|5441.65|5444.15|5442.65|5441.14|5439.64|5262
1752163200000|2025-07-10 16:00:00|5443.13|5441.63|5441.14|5439.64|5443.13|5441.63|5441.14|5439.64|669
1752163500000|2025-07-10 16:05:00|5442.14|5440.64|5441.14|5439.64|5442.14|5440.64|5441.14|5439.64|471
1752163800000|2025-07-10 16:10:00|5440.64|5439.14|5438.16|5436.66|5441.14|5439.64|5437.14|5435.64|1649
1752164100000|2025-07-10 16:15:00|5439.16|5437.66|5437.2|5435.7|5439.18|5437.68|5437.17|5435.67|798
1752164400000|2025-07-10 16:20:00|5438.2|5436.7|5438.37|5436.87|5438.37|5436.87|5437.2|5435.7|620
1752164700000|2025-07-10 16:25:00|5437.37|5435.87|5438.63|5437.13|5439.37|5437.87|5437.37|5435.87|321
1752165000000|2025-07-10 16:30:00|5437.63|5436.13|5435.8|5434.3|5437.9|5436.4|5434.8|5433.3|2261
1752165300000|2025-07-10 16:35:00|5435.68|5434.18|5437.85|5436.35|5437.85|5436.35|5434.68|5433.18|651
1752165600000|2025-07-10 16:40:00|5436.85|5435.35|5437.67|5436.17|5437.85|5436.35|5436.85|5435.35|353
1752165900000|2025-07-10 16:45:00|5436.67|5435.17|5437.13|5435.63|5437.67|5436.17|5435.89|5434.39|396
1752166200000|2025-07-10 16:50:00|5437.26|5435.76|5436.03|5434.53|5437.26|5435.76|5436.03|5434.53|527
1752166500000|2025-07-10 16:55:00|5437.03|5435.53|5435.9|5434.4|5437.03|5435.53|5435.9|5434.4|440
1752166800000|2025-07-10 17:00:00|5436.9|5435.4|5436.9|5435.4|5436.9|5435.4|5435.9|5434.4|208
1752167100000|2025-07-10 17:05:00|5436.4|5434.9|5437.03|5435.53|5437.9|5436.4|5435.9|5434.4|522
1752167400000|2025-07-10 17:10:00|5436.03|5434.53|5437.83|5436.33|5438.17|5436.67|5436.03|5434.53|351
1752167700000|2025-07-10 17:15:00|5437.99|5436.49|5438.78|5437.28|5439.13|5437.63|5436.99|5435.49|291
1752168000000|2025-07-10 17:20:00|5437.78|5436.28|5437.93|5436.43|5438.93|5437.43|5436.93|5435.43|273
1752168300000|2025-07-10 17:25:00|5438.09|5436.59|5438.36|5436.86|5439.26|5437.76|5438.09|5436.59|142
1752168600000|2025-07-10 17:30:00|5438.86|5437.36|5440.22|5438.72|5440.22|5438.72|5438.36|5436.86|370
1752168900000|2025-07-10 17:35:00|5439.22|5437.72|5440.01|5438.51|5441.28|5439.78|5439.22|5437.72|252
1752169200000|2025-07-10 17:40:00|5439.76|5438.26|5439.72|5438.22|5440.05|5438.55|5438.76|5437.26|193
1752169500000|2025-07-10 17:45:00|5440.72|5439.22|5440.67|5439.17|5440.72|5439.22|5439.51|5438.01|377
1752169800000|2025-07-10 17:50:00|5441.67|5440.17|5441.39|5439.89|5441.67|5440.17|5440.39|5438.89|191
1752170100000|2025-07-10 17:55:00|5442.39|5440.89|5443.63|5442.13|5443.63|5442.13|5441.39|5439.89|518
1752170400000|2025-07-10 18:00:00|5444.63|5443.13|5444.63|5443.13|5444.63|5443.13|5443.63|5442.13|268
1752170700000|2025-07-10 18:05:00|5445.63|5444.13|5443.61|5442.11|5445.63|5444.13|5443.61|5442.11|310
1752171000000|2025-07-10 18:10:00|5443.59|5442.09|5442.49|5440.99|5443.59|5442.09|5442.49|5440.99|196
1752171300000|2025-07-10 18:15:00|5443.49|5441.99|5442.54|5441.04|5443.49|5441.99|5442.49|5440.99|282
1752171600000|2025-07-10 18:20:00|5442.46|5440.96|5443.41|5441.91|5443.41|5441.91|5442.15|5440.65|50
1752171900000|2025-07-10 18:25:00|5443.29|5441.79|5444.12|5442.62|5444.29|5442.79|5442.29|5440.79|393
1752172200000|2025-07-10 18:30:00|5444.23|5442.73|5442.46|5440.96|5445.23|5443.73|5442.46|5440.96|239
1752172500000|2025-07-10 18:35:00|5442.51|5441.01|5441.87|5440.37|5442.54|5441.04|5441.87|5440.37|82
1752172800000|2025-07-10 18:40:00|5441.99|5440.49|5441.27|5439.77|5442.99|5441.49|5441.1|5439.6|277
1752173100000|2025-07-10 18:45:00|5441.39|5439.89|5440.37|5438.87|5441.48|5439.98|5440.3|5438.8|365
1752173400000|2025-07-10 18:50:00|5440.23|5438.73|5440.26|5438.76|5440.26|5438.76|5439.25|5437.75|66
1752173700000|2025-07-10 18:55:00|5440.06|5438.56|5438.84|5437.34|5440.06|5438.56|5438.84|5437.34|49
1752174000000|2025-07-10 19:00:00|5439.84|5438.34|5439.84|5438.34|5439.84|5438.34|5438.84|5437.34|256
1752174300000|2025-07-10 19:05:00|5439.34|5437.84|5440.99|5439.49|5440.99|5439.49|5438.84|5437.34|193
1752174600000|2025-07-10 19:10:00|5439.99|5438.49|5440.99|5439.49|5440.99|5439.49|5439.99|5438.49|100
1752174900000|2025-07-10 19:15:00|5439.99|5438.49|5440.77|5439.27|5440.99|5439.49|5439.99|5438.49|130
1752175200000|2025-07-10 19:20:00|5440.59|5439.09|5440.59|5439.09|5441.59|5440.09|5440.59|5439.09|87
1752175500000|2025-07-10 19:25:00|5440.45|5438.95|5440.55|5439.05|5440.55|5439.05|5439.55|5438.05|168
1752175800000|2025-07-10 19:30:00|5441.55|5440.05|5441.44|5439.94|5442.44|5440.94|5440.44|5438.94|603
1752176100000|2025-07-10 19:35:00|5441.59|5440.09|5442.23|5440.73|5442.23|5440.73|5441.23|5439.73|224
1752176400000|2025-07-10 19:40:00|5442.07|5440.57|5443.06|5441.56|5444.06|5442.56|5441.89|5440.39|588
1752176700000|2025-07-10 19:45:00|5442.06|5440.56|5442.06|5440.56|5443.06|5441.56|5440.06|5438.56|550
1752177000000|2025-07-10 19:50:00|5441.06|5439.56|5440.21|5438.71|5442.06|5440.56|5439.06|5437.56|1045
1752177300000|2025-07-10 19:55:00|5441.21|5439.71|5439.66|5438.16|5442.66|5441.16|5439.66|5438.16|2063
1752177600000|2025-07-10 20:00:00|5442.03|5439.03|5440.23|5437.23|5442.23|5439.23|5439.83|5436.83|17
1752177900000|2025-07-10 20:05:00|5440.03|5437.03|5439.83|5436.83|5441.63|5438.63|5439.83|5436.83|0
1752178200000|2025-07-10 20:10:00|5440.03|5437.03|5438.33|5435.33|5440.03|5437.03|5437.53|5434.53|0
1752178500000|2025-07-10 20:15:00|5438.13|5435.13|5438.93|5435.93|5439.63|5436.63|5438.13|5435.13|0
1752178800000|2025-07-10 20:20:00|5438.73|5435.73|5439.03|5436.03|5439.03|5436.03|5438.53|5435.53|0
1752179100000|2025-07-10 20:25:00|5438.93|5435.93|5439.23|5436.23|5439.43|5436.43|5438.33|5435.33|0
1752179400000|2025-07-10 20:30:00|5439.03|5436.03|5440.83|5437.83|5440.83|5437.83|5439.03|5436.03|0
1752179700000|2025-07-10 20:35:00|5441.03|5438.03|5441.63|5438.63|5441.83|5438.83|5440.83|5437.83|0
1752180000000|2025-07-10 20:40:00|5441.83|5438.83|5441.03|5438.03|5442.23|5439.23|5440.83|5437.83|0
1752180300000|2025-07-10 20:45:00|5440.83|5437.83|5440.43|5437.43|5441.23|5438.23|5439.83|5436.83|0
1752180600000|2025-07-10 20:50:00|5440.23|5437.23|5439.03|5436.03|5440.43|5437.43|5439.03|5436.03|0
1752180900000|2025-07-10 20:55:00|5439.23|5436.23|5439.13|5436.13|5439.43|5436.43|5438.93|5435.93|0
1752181200000|2025-07-10 21:00:00|5439.03|5436.03|5439.03|5436.03|5439.33|5436.33|5438.83|5435.83|0
1752181500000|2025-07-10 21:05:00|5439.23|5436.23|5439.23|5436.23|5439.43|5436.43|5439.23|5436.23|0
1752181800000|2025-07-10 21:10:00|5439.03|5436.03|5439.53|5436.53|5439.83|5436.83|5439.03|5436.03|0
1752182100000|2025-07-10 21:15:00|5439.93|5436.93|5439.9|5436.9|5440.13|5437.13|5439.23|5436.23|0
1752182400000|2025-07-10 21:20:00|5439.7|5436.7|5439|5436|5439.7|5436.7|5439|5436|0
1752182700000|2025-07-10 21:25:00|5438.7|5435.7|5439.1|5436.1|5439.4|5436.4|5438.7|5435.7|0
1752183000000|2025-07-10 21:30:00|5439.3|5436.3|5439.4|5436.4|5440|5437|5439.3|5436.3|0
1752183300000|2025-07-10 21:35:00|5439.2|5436.2|5439.3|5436.3|5439.3|5436.3|5439.2|5436.2|0
1752183600000|2025-07-10 21:40:00|5439.2|5436.2|5439.1|5436.1|5439.2|5436.2|5438.8|5435.8|0
1752183900000|2025-07-10 21:45:00|5438.7|5435.7|5439.1|5436.1|5439.1|5436.1|5438.7|5435.7|0
1752184200000|2025-07-10 21:50:00|5439.2|5436.2|5439.4|5436.4|5439.4|5436.4|5439.2|5436.2|0
1752184500000|2025-07-10 21:55:00|5439.5|5436.5|5439.4|5436.4|5439.5|5436.5|5439.4|5436.4|0
1752184800000|2025-07-10 22:00:00|5439.1|5436.1|5442|5439|5442.2|5439.2|5439.1|5436.1|0
1752185100000|2025-07-10 22:05:00|5442.2|5439.2|5442.4|5439.4|5442.7|5439.7|5441.8|5438.8|0
1752185400000|2025-07-10 22:10:00|5442.5|5439.5|5442.9|5439.9|5443.6|5440.6|5442.2|5439.2|0
1752185700000|2025-07-10 22:15:00|5443.1|5440.1|5443.9|5440.9|5444.1|5441.1|5443.1|5440.1|0
1752186000000|2025-07-10 22:20:00|5444|5441|5443.3|5440.3|5444.1|5441.1|5442.9|5439.9|0
1752186300000|2025-07-10 22:25:00|5443.4|5440.4|5443.3|5440.3|5443.7|5440.7|5443|5440|0
1752186600000|2025-07-10 22:30:00|5443.2|5440.2|5442.6|5439.6|5443.2|5440.2|5442.2|5439.2|0
1752186900000|2025-07-10 22:35:00|5442.5|5439.5|5442.6|5439.6|5442.9|5439.9|5442.2|5439.2|0
1752187200000|2025-07-10 22:40:00|5442.5|5439.5|5442.9|5439.9|5443.2|5440.2|5442.4|5439.4|0
1752187500000|2025-07-10 22:45:00|5443|5440|5443.5|5440.5|5443.7|5440.7|5442.6|5439.6|0
1752187800000|2025-07-10 22:50:00|5443.3|5440.3|5444.7|5441.7|5444.9|5441.9|5443.3|5440.3|0
1752188100000|2025-07-10 22:55:00|5444.8|5441.8|5444.7|5441.7|5445.1|5442.1|5444.1|5441.1|0
1752188400000|2025-07-10 23:00:00|5444.8|5441.8|5445.5|5442.5|5445.8|5442.8|5444.7|5441.7|0
1752188700000|2025-07-10 23:05:00|5445.4|5442.4|5445.5|5442.5|5445.6|5442.6|5445|5442|0
1752189000000|2025-07-10 23:10:00|5445.6|5442.6|5444.9|5441.9|5445.8|5442.8|5444.5|5441.5|0
1752189300000|2025-07-10 23:15:00|5444.7|5441.7|5444.1|5441.1|5444.9|5441.9|5444.1|5441.1|0
1752189600000|2025-07-10 23:20:00|5444.2|5441.2|5444.1|5441.1|5444.4|5441.4|5443.7|5440.7|0
1752189900000|2025-07-10 23:25:00|5444|5441|5444.1|5441.1|5444.3|5441.3|5443.9|5440.9|0
1752190200000|2025-07-10 23:30:00|5444.3|5441.3|5444.5|5441.5|5445.3|5442.3|5444.3|5441.3|0
1752190500000|2025-07-10 23:35:00|5444.3|5441.3|5444.3|5441.3|5444.3|5441.3|5443.7|5440.7|0
1752190800000|2025-07-10 23:40:00|5444.2|5441.2|5444.1|5441.1|5444.5|5441.5|5444.1|5441.1|0
1752191100000|2025-07-10 23:45:00|5444.2|5441.2|5445.1|5442.1|5445.3|5442.3|5443.9|5440.9|0
1752191400000|2025-07-10 23:50:00|5445.2|5442.2|5446.2|5443.2|5446.4|5443.4|5445.2|5442.2|0
1752191700000|2025-07-10 23:55:00|5446.4|5443.4|5445.9|5442.9|5446.4|5443.4|5445.9|5442.9|0
1752192000000|2025-07-11 00:00:00|5446|5443|5441.1|5438.1|5446|5443|5440.4|5437.4|0
1752192300000|2025-07-11 00:05:00|5440.7|5437.7|5438.6|5435.6|5440.7|5437.7|5436.5|5433.5|0
1752192600000|2025-07-11 00:10:00|5438.5|5435.5|5437.1|5434.1|5439|5436|5435.7|5432.7|0
1752192900000|2025-07-11 00:15:00|5437.3|5434.3|5431.14|5429.14|5437.9|5435.4|5431.14|5429.14|735
1752193200000|2025-07-11 00:20:00|5430.14|5428.14|5424.4|5422.4|5430.14|5428.14|5424.4|5422.4|668
1752193500000|2025-07-11 00:25:00|5423.4|5421.4|5414.41|5412.41|5425.4|5423.4|5414.41|5412.41|1748
1752193800000|2025-07-11 00:30:00|5413.41|5411.41|5416.41|5414.41|5418.41|5416.41|5409.41|5407.41|920
1752194100000|2025-07-11 00:35:00|5416.91|5414.91|5414.41|5412.41|5419.41|5417.41|5414.41|5412.41|231
1752194400000|2025-07-11 00:40:00|5413.41|5411.41|5410.41|5408.41|5415.41|5413.41|5409.41|5407.41|334
1752194700000|2025-07-11 00:45:00|5409.41|5407.41|5404.41|5402.41|5415.41|5413.41|5403.4|5401.4|845
1752195000000|2025-07-11 00:50:00|5405.41|5403.41|5403.93|5401.93|5407.41|5405.41|5403.41|5401.41|348
1752195300000|2025-07-11 00:55:00|5404.43|5402.43|5409.43|5407.43|5417.43|5415.43|5401.43|5399.43|819
1752195600000|2025-07-11 01:00:00|5409.93|5407.93|5407.98|5405.98|5412.48|5410.48|5407.43|5405.43|370
1752195900000|2025-07-11 01:05:00|5407.48|5405.48|5417|5415|5417|5415|5405.48|5403.48|396
1752196200000|2025-07-11 01:10:00|5416|5414|5417.58|5415.58|5418.58|5416.58|5414.37|5412.37|421
1752196500000|2025-07-11 01:15:00|5418.08|5416.08|5416.83|5414.83|5420.58|5418.58|5415.58|5413.58|274
1752196800000|2025-07-11 01:20:00|5417.83|5415.83|5420.88|5418.88|5421.88|5419.88|5417.83|5415.83|289
1752197100000|2025-07-11 01:25:00|5421.38|5419.38|5423.63|5421.63|5423.63|5421.63|5420.88|5418.88|60
1752197400000|2025-07-11 01:30:00|5422.63|5420.63|5424.02|5422.02|5425.02|5423.02|5422.13|5420.13|76
1752197700000|2025-07-11 01:35:00|5424.52|5422.52|5423.85|5421.85|5424.52|5422.52|5422.85|5420.85|19
1752198000000|2025-07-11 01:40:00|5423.35|5421.35|5422.51|5420.51|5424.85|5422.85|5421.34|5419.34|43
1752198300000|2025-07-11 01:45:00|5422.01|5420.01|5420.71|5418.71|5422.01|5420.01|5419.51|5417.51|26
1752198600000|2025-07-11 01:50:00|5420.5|5418.5|5420.24|5418.24|5421.24|5419.24|5420.24|5418.24|42
1752198900000|2025-07-11 01:55:00|5420.74|5418.74|5421|5419|5422|5420|5419|5417|54
1752199200000|2025-07-11 02:00:00|5422|5420|5423|5421|5423|5421|5421|5419|44
1752199500000|2025-07-11 02:05:00|5422.5|5420.5|5423.79|5421.79|5424.79|5422.79|5422.5|5420.5|133
1752199800000|2025-07-11 02:10:00|5423.94|5421.94|5424.5|5422.5|5424.5|5422.5|5423.5|5421.5|63
1752200100000|2025-07-11 02:15:00|5425.5|5423.5|5428.31|5426.31|5428.31|5426.31|5425.5|5423.5|136
1752200400000|2025-07-11 02:20:00|5428.61|5426.61|5429.79|5427.79|5429.79|5427.79|5428.59|5426.59|141
1752200700000|2025-07-11 02:25:00|5428.79|5426.79|5427.28|5425.28|5429.96|5427.96|5426.78|5424.78|223
1752201000000|2025-07-11 02:30:00|5426.28|5424.28|5427.28|5425.28|5428.28|5426.28|5425.28|5423.28|146
1752201300000|2025-07-11 02:35:00|5428.28|5426.28|5428.54|5426.54|5428.54|5426.54|5427.28|5425.28|53
1752201600000|2025-07-11 02:40:00|5428.04|5426.04|5426.46|5424.46|5428.54|5426.54|5426.46|5424.46|26
1752201900000|2025-07-11 02:45:00|5425.46|5423.46|5423.94|5421.94|5425.96|5423.96|5423.94|5421.94|27
1752202200000|2025-07-11 02:50:00|5424.16|5422.16|5424.21|5422.21|5425.39|5423.39|5424.16|5422.16|20
1752202500000|2025-07-11 02:55:00|5423.21|5421.21|5424.72|5422.72|5424.72|5422.72|5423|5421|22
1752202800000|2025-07-11 03:00:00|5425.72|5423.72|5426.72|5424.72|5426.72|5424.72|5423.72|5421.72|63
1752203100000|2025-07-11 03:05:00|5427.22|5425.22|5426.72|5424.72|5427.72|5425.72|5425.72|5423.72|53
1752203400000|2025-07-11 03:10:00|5427.72|5425.72|5426.72|5424.72|5427.72|5425.72|5426.72|5424.72|26
1752203700000|2025-07-11 03:15:00|5426.22|5424.22|5427.72|5425.72|5427.72|5425.72|5425.72|5423.72|16
1752204000000|2025-07-11 03:20:00|5428.72|5426.72|5428.72|5426.72|5428.72|5426.72|5428.22|5426.22|10
1752204300000|2025-07-11 03:25:00|5429.72|5427.72|5429.72|5427.72|5429.72|5427.72|5428.72|5426.72|11
1752204600000|2025-07-11 03:30:00|5428.72|5426.72|5428.72|5426.72|5428.72|5426.72|5428.72|5426.72|11
1752204900000|2025-07-11 03:35:00|5429.72|5427.72|5428.72|5426.72|5429.72|5427.72|5428.22|5426.22|46
1752205200000|2025-07-11 03:40:00|||||||||11
1752205500000|2025-07-11 03:45:00|5429.72|5427.72|5429.72|5427.72|5429.72|5427.72|5429.72|5427.72|24
1752205800000|2025-07-11 03:50:00|5428.72|5426.72|5428.72|5426.72|5429.72|5427.72|5428.72|5426.72|40
1752206100000|2025-07-11 03:55:00|5427.72|5425.72|5427.72|5425.72|5428.72|5426.72|5427.72|5425.72|20
1752206400000|2025-07-11 04:00:00|5427.22|5425.22|5426.72|5424.72|5428.72|5426.72|5426.72|5424.72|103
1752206700000|2025-07-11 04:05:00|5427.72|5425.72|5428.11|5426.11|5428.11|5426.11|5427.72|5425.72|9
1752207000000|2025-07-11 04:10:00|5429.11|5427.11|5429.32|5427.32|5429.32|5427.32|5428.22|5426.22|17
1752207300000|2025-07-11 04:15:00|5428.32|5426.32|5429.32|5427.32|5429.32|5427.32|5428.32|5426.32|15
1752207600000|2025-07-11 04:20:00|5429.82|5427.82|5430.32|5428.32|5431.32|5429.32|5429.82|5427.82|14
1752207900000|2025-07-11 04:25:00|5431.32|5429.32|5431.32|5429.32|5432.32|5430.32|5431.32|5429.32|56
1752208200000|2025-07-11 04:30:00|5430.82|5428.82|5430.32|5428.32|5431.32|5429.32|5430.32|5428.32|55
1752208500000|2025-07-11 04:35:00|5431.32|5429.32|5431.32|5429.32|5431.32|5429.32|5431.32|5429.32|23
1752208800000|2025-07-11 04:40:00|5430.32|5428.32|5429.32|5427.32|5431.32|5429.32|5428.32|5426.32|81
1752209100000|2025-07-11 04:45:00|5428.82|5426.82|5428.82|5426.82|5429.32|5427.32|5427.32|5425.32|100
1752209400000|2025-07-11 04:50:00|5429.32|5427.32|5429.32|5427.32|5429.82|5427.82|5428.32|5426.32|21
1752209700000|2025-07-11 04:55:00|5428.82|5426.82|5429.32|5427.32|5429.32|5427.32|5428.32|5426.32|5
1752210000000|2025-07-11 05:00:00|5429.82|5427.82|5433.32|5431.32|5433.32|5431.32|5429.82|5427.82|38
1752210300000|2025-07-11 05:05:00|5433.82|5431.82|5432.32|5430.32|5434.32|5432.32|5431.32|5429.32|131
1752210600000|2025-07-11 05:10:00|5431.82|5429.82|5430.32|5428.32|5432.32|5430.32|5430.32|5428.32|90
1752210900000|2025-07-11 05:15:00|5430.26|5428.26|5430.91|5428.91|5433.35|5431.35|5430.22|5428.22|141
1752211200000|2025-07-11 05:20:00|5431.41|5429.41|5430.5|5428.5|5433.17|5431.17|5429.93|5427.93|74
1752211500000|2025-07-11 05:25:00|5431.5|5429.5|5429.26|5427.26|5431.77|5429.77|5428.56|5426.56|63
1752211800000|2025-07-11 05:30:00|5429.76|5427.76|5428.1|5426.1|5430.26|5428.26|5426.65|5424.65|289
1752212100000|2025-07-11 05:35:00|5428.6|5426.6|5430.2|5428.2|5430.33|5428.33|5426.81|5424.81|151
1752212400000|2025-07-11 05:40:00|5430.04|5428.04|5428.29|5426.29|5430.14|5428.14|5428.09|5426.09|99
1752212700000|2025-07-11 05:45:00|5428.52|5426.52|5423.99|5421.99|5428.52|5426.52|5423.99|5421.99|383
1752213000000|2025-07-11 05:50:00|5424.99|5422.99|5425.99|5423.99|5425.99|5423.99|5421.99|5419.99|578
1752213300000|2025-07-11 05:55:00|5423.99|5421.99|5419.99|5417.99|5423.99|5421.99|5418.99|5416.99|890
1752213600000|2025-07-11 06:00:00|5419.84|5418.34|5419.62|5418.12|5423.62|5422.12|5418.62|5417.12|1581
1752213900000|2025-07-11 06:05:00|5420.62|5419.12|5418.53|5417.03|5421.62|5420.12|5417.53|5416.03|1037
1752214200000|2025-07-11 06:10:00|5419.53|5418.03|5418.53|5417.03|5419.53|5418.03|5417.53|5416.03|655
1752214500000|2025-07-11 06:15:00|5419.03|5417.53|5417.46|5415.96|5419.46|5417.96|5416.96|5415.46|709
1752214800000|2025-07-11 06:20:00|5416.46|5414.96|5415.44|5413.94|5417.46|5415.96|5413.44|5411.94|2112
1752215100000|2025-07-11 06:25:00|5415.94|5414.44|5415.45|5413.95|5416.48|5414.98|5414.45|5412.95|617
1752215400000|2025-07-11 06:30:00|5414.95|5413.45|5413.45|5411.95|5415.45|5413.95|5412.45|5410.95|851
1752215700000|2025-07-11 06:35:00|5412.45|5410.95|5410.43|5408.93|5412.45|5410.95|5409.43|5407.93|1350
1752216000000|2025-07-11 06:40:00|5409.43|5407.93|5410.42|5408.92|5411.42|5409.92|5408.43|5406.93|1826
1752216300000|2025-07-11 06:45:00|5410.92|5409.42|5410.63|5409.13|5411.04|5409.54|5408.42|5406.92|855
1752216600000|2025-07-11 06:50:00|5411.63|5410.13|5412.81|5411.31|5412.81|5411.31|5410.63|5409.13|1066
1752216900000|2025-07-11 06:55:00|5411.81|5410.31|5415.08|5413.58|5416.08|5414.58|5411.08|5409.58|2855
1752217200000|2025-07-11 07:00:00|5416.08|5414.58|5418.08|5416.58|5422.08|5420.58|5414.08|5412.58|7493
1752217500000|2025-07-11 07:05:00|5419.08|5417.58|5411.25|5409.75|5419.08|5417.58|5411.25|5409.75|3574
1752217800000|2025-07-11 07:10:00|5411.75|5410.25|5402.53|5401.03|5412.25|5410.75|5401.53|5400.03|5233
1752218100000|2025-07-11 07:15:00|5403.53|5402.03|5406.74|5405.24|5409.74|5408.24|5403.53|5402.03|4070
1752218400000|2025-07-11 07:20:00|5407.5|5406|5407.34|5405.84|5411.4|5409.9|5406.5|5405|3025
1752218700000|2025-07-11 07:25:00|5408.34|5406.84|5406.84|5405.34|5410.84|5409.34|5405.84|5404.34|2249
1752219000000|2025-07-11 07:30:00|5406.76|5405.26|5405.73|5404.23|5409.98|5408.48|5404.73|5403.23|5225
1752219300000|2025-07-11 07:35:00|5406.73|5405.23|5405.69|5404.19|5407.86|5406.36|5404.73|5403.23|2974
1752219600000|2025-07-11 07:40:00|5405.65|5404.15|5405.33|5403.83|5406.65|5405.15|5397.11|5395.61|8152
1752219900000|2025-07-11 07:45:00|5404.33|5402.83|5402.35|5400.85|5406.43|5404.93|5401.35|5399.85|1904
1752220200000|2025-07-11 07:50:00|5402.61|5401.11|5401.57|5400.07|5405.57|5404.07|5401.57|5400.07|2238
1752220500000|2025-07-11 07:55:00|5400.57|5399.07|5401.31|5399.81|5403.54|5402.04|5400.57|5399.07|6300
1752220800000|2025-07-11 08:00:00|5401.29|5399.79|5401.48|5399.98|5407.48|5405.98|5401.29|5399.79|3584
1752221100000|2025-07-11 08:05:00|5400.48|5398.98|5395.48|5393.98|5402.48|5400.98|5394.48|5392.98|9502
1752221400000|2025-07-11 08:10:00|5395.72|5394.22|5394.72|5393.22|5396.72|5395.22|5393.72|5392.22|4719
1752221700000|2025-07-11 08:15:00|5393.72|5392.22|5391.54|5390.04|5394.77|5393.27|5391.54|5390.04|8398
1752222000000|2025-07-11 08:20:00|5391.49|5389.99|5392.77|5391.27|5394.77|5393.27|5390.49|5388.99|4577
1752222300000|2025-07-11 08:25:00|5393.77|5392.27|5390.82|5389.32|5393.77|5392.27|5389.82|5388.32|2341
1752222600000|2025-07-11 08:30:00|5390.85|5389.35|5386.92|5385.42|5390.85|5389.35|5385.92|5384.42|4667
1752222900000|2025-07-11 08:35:00|5386.42|5384.92|5387.98|5386.48|5389.98|5388.48|5385.92|5384.42|3749
1752223200000|2025-07-11 08:40:00|5388.1|5386.6|5387.12|5385.62|5390.12|5388.62|5386.1|5384.6|2969
1752223500000|2025-07-11 08:45:00|5386.12|5384.62|5393.11|5391.61|5393.11|5391.61|5386.11|5384.61|5382
1752223800000|2025-07-11 08:50:00|5392.86|5391.36|5389.86|5388.36|5393.86|5392.36|5389.86|5388.36|2650
1752224100000|2025-07-11 08:55:00|5390.86|5389.36|5388.8|5387.3|5390.86|5389.36|5387.83|5386.33|2820
1752224400000|2025-07-11 09:00:00|5389.13|5387.63|5388|5386.5|5390.16|5388.66|5387.16|5385.66|2472
1752224700000|2025-07-11 09:05:00|5389|5387.5|5384.83|5383.33|5389|5387.5|5383.83|5382.33|2562
1752225000000|2025-07-11 09:10:00|5385.04|5383.54|5382.55|5381.05|5385.04|5383.54|5379.76|5378.26|4566
1752225300000|2025-07-11 09:15:00|5382.71|5381.21|5384.16|5382.66|5386.42|5384.92|5382.71|5381.21|3589
1752225600000|2025-07-11 09:20:00|5383.95|5382.45|5381.07|5379.57|5385.22|5383.72|5380.98|5379.48|4059
1752225900000|2025-07-11 09:25:00|5380.07|5378.57|5380.07|5378.57|5381.07|5379.57|5379.07|5377.57|2965
1752226200000|2025-07-11 09:30:00|5380.33|5378.83|5384.33|5382.83|5385.33|5383.83|5380.33|5378.83|1623
1752226500000|2025-07-11 09:35:00|5384.5|5383|5387.8|5386.3|5388.8|5387.3|5383.61|5382.11|5188
1752226800000|2025-07-11 09:40:00|5387.09|5385.59|5382.08|5380.58|5388.48|5386.98|5382.08|5380.58|4506
1752227100000|2025-07-11 09:45:00|5381.08|5379.58|5380.89|5379.39|5383.08|5381.58|5380.89|5379.39|3504
1752227400000|2025-07-11 09:50:00|5381.67|5380.17|5375.96|5374.46|5381.67|5380.17|5374.56|5373.06|10309
1752227700000|2025-07-11 09:55:00|5375.77|5374.27|5374.13|5372.63|5377.97|5376.47|5370.13|5368.63|12638
1752228000000|2025-07-11 10:00:00|5375.13|5373.63|5374.52|5373.02|5376.13|5374.63|5371.29|5369.79|5913
1752228300000|2025-07-11 10:05:00|5373.52|5372.02|5376.47|5374.97|5378.47|5376.97|5373.52|5372.02|4154
1752228600000|2025-07-11 10:10:00|5375.98|5374.48|5377.8|5376.3|5377.8|5376.3|5373.8|5372.3|3626
1752228900000|2025-07-11 10:15:00|5378.3|5376.8|5373.84|5372.34|5378.84|5377.34|5373.84|5372.34|3388
1752229200000|2025-07-11 10:20:00|5373.98|5372.48|5376.84|5375.34|5376.89|5375.39|5373.8|5372.3|10588
1752229500000|2025-07-11 10:25:00|5375.84|5374.34|5374.95|5373.45|5377.34|5375.84|5373.95|5372.45|1177
1752229800000|2025-07-11 10:30:00|5375.18|5373.68|5377.09|5375.59|5377.18|5375.68|5375.14|5373.64|1125
1752230100000|2025-07-11 10:35:00|5376.09|5374.59|5374.89|5373.39|5377.09|5375.59|5373.71|5372.21|3563
1752230400000|2025-07-11 10:40:00|5374.82|5373.32|5375.91|5374.41|5376.91|5375.41|5374.82|5373.32|792
1752230700000|2025-07-11 10:45:00|5374.91|5373.41|5377.91|5376.41|5377.91|5376.41|5374.91|5373.41|3048
1752231000000|2025-07-11 10:50:00|5377.67|5376.17|5378.67|5377.17|5379.67|5378.17|5376.67|5375.17|2513
1752231300000|2025-07-11 10:55:00|5377.67|5376.17|5375.9|5374.4|5378.67|5377.17|5374.79|5373.29|3471
1752231600000|2025-07-11 11:00:00|5376.01|5374.51|5378.1|5376.6|5379.1|5377.6|5375.01|5373.51|2011
1752231900000|2025-07-11 11:05:00|5379.1|5377.6|5382.21|5380.71|5382.21|5380.71|5376.99|5375.49|1874
1752232200000|2025-07-11 11:10:00|5382.29|5380.79|5384.29|5382.79|5385.29|5383.79|5381.29|5379.79|3333
1752232500000|2025-07-11 11:15:00|5385.29|5383.79|5386.29|5384.79|5386.29|5384.79|5384.29|5382.79|1818
1752232800000|2025-07-11 11:20:00|5385.96|5384.46|5384.96|5383.46|5387.96|5386.46|5384.96|5383.46|1793
1752233100000|2025-07-11 11:25:00|5385.96|5384.46|5385.95|5384.45|5385.96|5384.46|5384.96|5383.46|1457
1752233400000|2025-07-11 11:30:00|5386|5384.5|5388.98|5387.48|5389|5387.5|5386|5384.5|1526
1752233700000|2025-07-11 11:35:00|5388.99|5387.49|5389.99|5388.49|5390.99|5389.49|5387.99|5386.49|3412
1752234000000|2025-07-11 11:40:00|5389.81|5388.31|5386.81|5385.31|5390.81|5389.31|5386.81|5385.31|1498
1752234300000|2025-07-11 11:45:00|5385.81|5384.31|5385.81|5384.31|5387.81|5386.31|5384.81|5383.31|1463
1752234600000|2025-07-11 11:50:00|5386.07|5384.57|5388.03|5386.53|5390.07|5388.57|5385.07|5383.57|2576
1752234900000|2025-07-11 11:55:00|5389.03|5387.53|5387.03|5385.53|5389.03|5387.53|5387.03|5385.53|1437
1752235200000|2025-07-11 12:00:00|5387.08|5385.58|5383.64|5382.14|5387.08|5385.58|5382.64|5381.14|2775
1752235500000|2025-07-11 12:05:00|5384.64|5383.14|5382.65|5381.15|5386.65|5385.15|5381.65|5380.15|1953
1752235800000|2025-07-11 12:10:00|5382.76|5381.26|5381.86|5380.36|5382.86|5381.36|5380.86|5379.36|1229
1752236100000|2025-07-11 12:15:00|5380.86|5379.36|5379.05|5377.55|5381.86|5380.36|5378.86|5377.36|2231
1752236400000|2025-07-11 12:20:00|5379.3|5377.8|5377.21|5375.71|5379.92|5378.42|5377.21|5375.71|2283
1752236700000|2025-07-11 12:25:00|5376.21|5374.71|5378.41|5376.91|5378.41|5376.91|5375.69|5374.19|2047
1752237000000|2025-07-11 12:30:00|5378.17|5376.67|5380.17|5378.67|5380.17|5378.67|5376.17|5374.67|1484
1752237300000|2025-07-11 12:35:00|5379.17|5377.67|5383.38|5381.88|5383.38|5381.88|5379.17|5377.67|1697
1752237600000|2025-07-11 12:40:00|5383.09|5381.59|5382.09|5380.59|5383.09|5381.59|5382.09|5380.59|629
1752237900000|2025-07-11 12:45:00|5382.59|5381.09|5386.46|5384.96|5387.46|5385.96|5382.09|5380.59|4119
1752238200000|2025-07-11 12:50:00|5386.27|5384.77|5384.27|5382.77|5386.77|5385.27|5384.27|5382.77|1248
1752238500000|2025-07-11 12:55:00|5385.27|5383.77|5386.27|5384.77|5387.27|5385.77|5384.27|5382.77|3689
1752238800000|2025-07-11 13:00:00|5386.71|5385.21|5391.71|5390.21|5391.71|5390.21|5385.71|5384.21|1877
1752239100000|2025-07-11 13:05:00|5390.71|5389.21|5390.71|5389.21|5393.71|5392.21|5390.71|5389.21|2178
1752239400000|2025-07-11 13:10:00|5390.57|5389.07|5390.57|5389.07|5391.57|5390.07|5387.57|5386.07|1865
1752239700000|2025-07-11 13:15:00|5389.57|5388.07|5388.42|5386.92|5390.57|5389.07|5387.42|5385.92|1704
1752240000000|2025-07-11 13:20:00|5388.7|5387.2|5389.7|5388.2|5389.7|5388.2|5387.7|5386.2|1616
1752240300000|2025-07-11 13:25:00|5388.7|5387.2|5385.7|5384.2|5388.7|5387.2|5385.7|5384.2|3357
1752240600000|2025-07-11 13:30:00|5385.71|5384.21|5382.71|5381.21|5389.71|5388.21|5381.71|5380.21|4934
1752240900000|2025-07-11 13:35:00|5382.21|5380.71|5382.89|5381.39|5382.89|5381.39|5379.89|5378.39|1999
1752241200000|2025-07-11 13:40:00|5382.82|5381.32|5381.25|5379.75|5383.82|5382.32|5380.25|5378.75|2155
1752241500000|2025-07-11 13:45:00|5382.25|5380.75|5383.78|5382.28|5384.78|5383.28|5381.25|5379.75|2797
1752241800000|2025-07-11 13:50:00|5383.67|5382.17|5381.32|5379.82|5383.67|5382.17|5379.32|5377.82|3231
1752242100000|2025-07-11 13:55:00|5381.51|5380.01|5385.68|5384.18|5387.68|5386.18|5381.51|5380.01|3099
1752242400000|2025-07-11 14:00:00|5385.75|5384.25|5383.11|5381.61|5386.75|5385.25|5379.38|5377.88|3158
1752242700000|2025-07-11 14:05:00|5382.11|5380.61|5382.39|5380.89|5386.57|5385.07|5381.39|5379.89|2179
1752243000000|2025-07-11 14:10:00|5382.4|5380.9|5384.03|5382.53|5385.12|5383.62|5382.1|5380.6|1894
1752243300000|2025-07-11 14:15:00|5385.03|5383.53|5382.64|5381.14|5385.16|5383.66|5381.18|5379.68|2677
1752243600000|2025-07-11 14:20:00|5382.67|5381.17|5382.14|5380.64|5382.67|5381.17|5380.15|5378.65|2033
1752243900000|2025-07-11 14:25:00|5382.33|5380.83|5383.34|5381.84|5385.34|5383.84|5380.49|5378.99|1988
1752244200000|2025-07-11 14:30:00|5383.26|5381.76|5382.34|5380.84|5384.26|5382.76|5381.26|5379.76|2361
1752244500000|2025-07-11 14:35:00|5381.34|5379.84|5381.72|5380.22|5384.72|5383.22|5381.34|5379.84|4190
1752244800000|2025-07-11 14:40:00|5381.87|5380.37|5382.7|5381.2|5382.7|5381.2|5379.52|5378.02|4621
1752245100000|2025-07-11 14:45:00|5381.7|5380.2|5382.55|5381.05|5382.55|5381.05|5379.34|5377.84|3959
1752245400000|2025-07-11 14:50:00|5382.5|5381|5381.32|5379.82|5382.5|5381|5378.45|5376.95|2559
1752245700000|2025-07-11 14:55:00|5381.22|5379.72|5382.95|5381.45|5383.95|5382.45|5380.14|5378.64|1684
1752246000000|2025-07-11 15:00:00|5382.9|5381.4|5383.62|5382.12|5383.62|5382.12|5380.62|5379.12|2279
1752246300000|2025-07-11 15:05:00|5384.62|5383.12|5383.39|5381.89|5384.62|5383.12|5382.39|5380.89|3304
1752246600000|2025-07-11 15:10:00|5383.37|5381.87|5380.33|5378.83|5385.33|5383.83|5380.33|5378.83|6719
1752246900000|2025-07-11 15:15:00|5379.33|5377.83|5378.94|5377.44|5379.33|5377.83|5376.94|5375.44|5680
1752247200000|2025-07-11 15:20:00|5379.09|5377.59|5381.09|5379.59|5384.09|5382.59|5379.09|5377.59|9879
1752247500000|2025-07-11 15:25:00|5380.09|5378.59|5379.01|5377.51|5380.09|5378.59|5378.01|5376.51|24281
1752247800000|2025-07-11 15:30:00|5380.01|5378.51|5383.23|5381.73|5384.23|5382.73|5380.01|5378.51|40539
1752248100000|2025-07-11 15:35:00|5384.23|5382.73|5386.17|5384.67|5386.17|5384.67|5384.14|5382.64|17968
1752248400000|2025-07-11 15:40:00|5387.17|5385.67|5386.3|5384.8|5388.3|5386.8|5385.3|5383.8|9319
1752248700000|2025-07-11 15:45:00|5385.3|5383.8|5382.45|5380.95|5386.59|5385.09|5380.45|5378.95|4452
1752249000000|2025-07-11 15:50:00|5381.45|5379.95|5383.32|5381.82|5384.32|5382.82|5381.29|5379.79|5128
1752249300000|2025-07-11 15:55:00|5382.32|5380.82|5383.56|5382.06|5383.56|5382.06|5381.32|5379.82|2366
1752249600000|2025-07-11 16:00:00|5382.56|5381.06|5379.23|5377.73|5383.94|5382.44|5379.23|5377.73|1904
1752249900000|2025-07-11 16:05:00|5378.23|5376.73|5377.3|5375.8|5379.23|5377.73|5376.23|5374.73|3501
1752250200000|2025-07-11 16:10:00|5376.8|5375.3|5376.32|5374.82|5377.3|5375.8|5375.15|5373.65|1113
1752250500000|2025-07-11 16:15:00|5376.18|5374.68|5375.96|5374.46|5378.24|5376.74|5374.96|5373.46|848
1752250800000|2025-07-11 16:20:00|5375.72|5374.22|5376.96|5375.46|5376.96|5375.46|5374.83|5373.33|1507
1752251100000|2025-07-11 16:25:00|5375.96|5374.46|5377.18|5375.68|5378.18|5376.68|5375.96|5374.46|410
1752251400000|2025-07-11 16:30:00|5378.18|5376.68|5377.19|5375.69|5378.18|5376.68|5376.18|5374.68|464
1752251700000|2025-07-11 16:35:00|5378.19|5376.69|5379.19|5377.69|5380.19|5378.69|5377.19|5375.69|837
1752252000000|2025-07-11 16:40:00|5380.19|5378.69|5378.09|5376.59|5380.19|5378.69|5378.09|5376.59|458
1752252300000|2025-07-11 16:45:00|5379.09|5377.59|5378.9|5377.4|5379.09|5377.59|5377.07|5375.57|586
1752252600000|2025-07-11 16:50:00|5379.9|5378.4|5381.7|5380.2|5381.7|5380.2|5378.9|5377.4|596
1752252900000|2025-07-11 16:55:00|5382.2|5380.7|5382.89|5381.39|5382.89|5381.39|5381.7|5380.2|425
1752253200000|2025-07-11 17:00:00|5383.89|5382.39|5383.89|5382.39|5383.89|5382.39|5381.89|5380.39|485
1752253500000|2025-07-11 17:05:00|5382.89|5381.39|5382.45|5380.95|5383.67|5382.17|5381.89|5380.39|216
1752253800000|2025-07-11 17:10:00|5381.95|5380.45|5382.24|5380.74|5382.45|5380.95|5381.95|5380.45|383
1752254100000|2025-07-11 17:15:00|5381.74|5380.24|5382.42|5380.92|5382.42|5380.92|5381.14|5379.64|126
1752254400000|2025-07-11 17:20:00|5382.33|5380.83|5382.21|5380.71|5383.33|5381.83|5382.21|5380.71|525
1752254700000|2025-07-11 17:25:00|5383.21|5381.71|5383.14|5381.64|5384.23|5382.73|5383.14|5381.64|619
1752255000000|2025-07-11 17:30:00|5382.14|5380.64|5381.44|5379.94|5383.14|5381.64|5380.27|5378.77|2490
1752255300000|2025-07-11 17:35:00|5382.44|5380.94|5380.78|5379.28|5382.44|5380.94|5380.44|5378.94|618
1752255600000|2025-07-11 17:40:00|5381.78|5380.28|5380.43|5378.93|5382.78|5381.28|5379.43|5377.93|470
1752255900000|2025-07-11 17:45:00|5380.55|5379.05|5381.74|5380.24|5381.74|5380.24|5380.55|5379.05|315
1752256200000|2025-07-11 17:50:00|5381.57|5380.07|5382.37|5380.87|5382.57|5381.07|5380.57|5379.07|54
1752256500000|2025-07-11 17:55:00|5383.37|5381.87|5383.26|5381.76|5383.37|5381.87|5383.26|5381.76|68
1752256800000|2025-07-11 18:00:00|5384.26|5382.76|5384.13|5382.63|5384.26|5382.76|5383.13|5381.63|170
1752257100000|2025-07-11 18:05:00|5383.63|5382.13|5383.23|5381.73|5384.23|5382.73|5383.13|5381.63|82
1752257400000|2025-07-11 18:10:00|5383.38|5381.88|5383.14|5381.64|5384.31|5382.81|5382.27|5380.77|120
1752257700000|2025-07-11 18:15:00|5383.27|5381.77|5383.1|5381.6|5383.27|5381.77|5382.18|5380.68|298
1752258000000|2025-07-11 18:20:00|5382.1|5380.6|5383.43|5381.93|5384.21|5382.71|5382.1|5380.6|185
1752258300000|2025-07-11 18:25:00|5383.93|5382.43|5383.18|5381.68|5384.43|5382.93|5382.18|5380.68|2920
1752258600000|2025-07-11 18:30:00|5383.68|5382.18|5384.19|5382.69|5384.57|5383.07|5383.18|5381.68|386
1752258900000|2025-07-11 18:35:00|5384.3|5382.8|5387.24|5385.74|5387.49|5385.99|5384.3|5382.8|1262
1752259200000|2025-07-11 18:40:00|5388.24|5386.74|5389.14|5387.64|5389.14|5387.64|5387.24|5385.74|1200
1752259500000|2025-07-11 18:45:00|5388.14|5386.64|5388.14|5386.64|5389.14|5387.64|5388.14|5386.64|560
1752259800000|2025-07-11 18:50:00|5387.14|5385.64|5387.14|5385.64|5387.14|5385.64|5386.14|5384.64|390
1752260100000|2025-07-11 18:55:00|5386.64|5385.14|5387.14|5385.64|5387.14|5385.64|5386.14|5384.64|283
1752260400000|2025-07-11 19:00:00|5386.64|5385.14|5384.24|5382.74|5387.14|5385.64|5383.14|5381.64|310
1752260700000|2025-07-11 19:05:00|5384.74|5383.24|5385.53|5384.03|5385.77|5384.27|5382.95|5381.45|404
1752261000000|2025-07-11 19:10:00|5384.53|5383.03|5385.37|5383.87|5385.53|5384.03|5384.37|5382.87|166
1752261300000|2025-07-11 19:15:00|5385.23|5383.73|5385.04|5383.54|5386.36|5384.86|5384.11|5382.61|140
1752261600000|2025-07-11 19:20:00|5384.91|5383.41|5384.9|5383.4|5384.91|5383.41|5383.91|5382.41|205
1752261900000|2025-07-11 19:25:00|5385.9|5384.4|5387.4|5385.9|5387.4|5385.9|5384.9|5383.4|474
1752262200000|2025-07-11 19:30:00|5386.4|5384.9|5385.6|5384.1|5386.9|5385.4|5385.4|5383.9|524
1752262500000|2025-07-11 19:35:00|5386.6|5385.1|5384.34|5382.84|5386.6|5385.1|5384.34|5382.84|184
1752262800000|2025-07-11 19:40:00|5384.84|5383.34|5382.29|5380.79|5385.34|5383.84|5382.29|5380.79|465
1752263100000|2025-07-11 19:45:00|5383.29|5381.79|5382.9|5381.4|5383.29|5381.79|5382.29|5380.79|1296
1752263400000|2025-07-11 19:50:00|5382.4|5380.9|5381.4|5379.9|5383.4|5381.9|5380.9|5379.4|1312
1752263700000|2025-07-11 19:55:00|5382.4|5380.9|5382.37|5380.87|5382.4|5380.9|5377.87|5376.37|3095
1752264000000|2025-07-11 20:00:00|5382.6|5379.6|5382.8|5379.8|5383.2|5380.2|5380.5|5377.5|16
1752264300000|2025-07-11 20:05:00|5383|5380|5381.7|5378.7|5383.2|5380.2|5381.7|5378.7|0
1752264600000|2025-07-11 20:10:00|5381.9|5378.9|5381.1|5378.1|5382.2|5379.2|5380.5|5377.5|0
1752264900000|2025-07-11 20:15:00|5380.9|5377.9|5379|5376|5380.9|5377.9|5378.8|5375.8|0
1752265200000|2025-07-11 20:20:00|5378.8|5375.8|5378.8|5375.8|5379.2|5376.2|5378|5375|0
1752265500000|2025-07-11 20:25:00|5379|5376|5379|5376|5379.5|5376.5|5378.2|5375.2|0
1752265800000|2025-07-11 20:30:00|5379.2|5376.2|5380.7|5377.7|5381.5|5378.5|5379|5376|0
1752266100000|2025-07-11 20:35:00|5380.5|5377.5|5378.8|5375.8|5380.5|5377.5|5378.8|5375.8|0
1752266400000|2025-07-11 20:40:00|5379|5376|5379|5376|5379.4|5376.4|5378.6|5375.6|0
1752266700000|2025-07-11 20:45:00|5378.8|5375.8|5379.5|5376.5|5379.7|5376.7|5378.6|5375.6|0
1752267000000|2025-07-11 20:50:00|5379.7|5376.7|5380.1|5377.1|5380.5|5377.5|5379.4|5376.4|0
1752267300000|2025-07-11 20:55:00|5380.3|5377.3|5378.8|5375.8|5380.7|5377.7|5378|5375|0
1752444000000|2025-07-13 22:00:00|5352|5349|5353.9|5350.9|5358.4|5355.4|5350.2|5347.2|0
1752444300000|2025-07-13 22:05:00|5354|5351|5351.9|5348.9|5355.3|5352.3|5351.6|5348.6|0
1752444600000|2025-07-13 22:10:00|5352|5349|5348|5345|5352.5|5349.5|5345.4|5342.4|0
1752444900000|2025-07-13 22:15:00|5348.3|5345.3|5347.1|5344.1|5352.2|5349.2|5345.1|5342.1|0
1752445200000|2025-07-13 22:20:00|5346.9|5343.9|5353.2|5350.2|5353.9|5350.9|5345.9|5342.9|0
1752445500000|2025-07-13 22:25:00|5353|5350|5353.6|5350.6|5354.5|5351.5|5352.1|5349.1|0
1752445800000|2025-07-13 22:30:00|5353.9|5350.9|5358.2|5355.2|5358.6|5355.6|5353.9|5350.9|0
1752446100000|2025-07-13 22:35:00|5358.4|5355.4|5357.8|5354.8|5360.3|5357.3|5357.2|5354.2|0
1752446400000|2025-07-13 22:40:00|5357.9|5354.9|5360.7|5357.7|5362|5359|5357.5|5354.5|0
1752446700000|2025-07-13 22:45:00|5360.6|5357.6|5360.1|5357.1|5361|5358|5358.8|5355.8|0
1752447000000|2025-07-13 22:50:00|5360.3|5357.3|5360.1|5357.1|5360.7|5357.7|5358.9|5355.9|0
1752447300000|2025-07-13 22:55:00|5360.3|5357.3|5359.9|5356.9|5361|5358|5358.8|5355.8|0
1752447600000|2025-07-13 23:00:00|5359.6|5356.6|5357.1|5354.1|5360.6|5357.6|5356.2|5353.2|0
1752447900000|2025-07-13 23:05:00|5357.2|5354.2|5353|5350|5358.8|5355.8|5351.8|5348.8|0
1752448200000|2025-07-13 23:10:00|5352.8|5349.8|5353.5|5350.5|5355.1|5352.1|5352.6|5349.6|0
1752448500000|2025-07-13 23:15:00|5353.2|5350.2|5354|5351|5354.7|5351.7|5353.2|5350.2|0
1752448800000|2025-07-13 23:20:00|5354.3|5351.3|5352.9|5349.9|5354.3|5351.3|5350.8|5347.8|0
1752449100000|2025-07-13 23:25:00|5353.2|5350.2|5350.8|5347.8|5353.5|5350.5|5348.5|5345.5|0
1752449400000|2025-07-13 23:30:00|5350.7|5347.7|5351|5348|5352.1|5349.1|5349.6|5346.6|0
1752449700000|2025-07-13 23:35:00|5351.1|5348.1|5352.1|5349.1|5353.9|5350.9|5351|5348|0
1752450000000|2025-07-13 23:40:00|5351.9|5348.9|5351|5348|5353.2|5350.2|5350.4|5347.4|0
1752450300000|2025-07-13 23:45:00|5350.8|5347.8|5352.4|5349.4|5353.5|5350.5|5350.7|5347.7|0
1752450600000|2025-07-13 23:50:00|5352.5|5349.5|5355.4|5352.4|5356.2|5353.2|5352.4|5349.4|0
1752450900000|2025-07-13 23:55:00|5355.5|5352.5|5356.2|5353.2|5356.2|5353.2|5355.4|5352.4|0
1752451200000|2025-07-14 00:00:00|5356.5|5353.5|5356.2|5353.2|5357.4|5354.4|5354|5351|0
1752451500000|2025-07-14 00:05:00|5355.7|5352.7|5358.7|5355.7|5358.7|5355.7|5355.7|5352.7|0
1752451800000|2025-07-14 00:10:00|5358.9|5355.9|5358.2|5355.2|5359.3|5356.3|5357.5|5354.5|0
1752452100000|2025-07-14 00:15:00|5358.3|5355.3|5358.2|5356.2|5363.2|5361.2|5356.2|5354.2|2183
1752452400000|2025-07-14 00:20:00|5359.2|5357.2|5359.7|5357.7|5360.2|5358.2|5353.7|5351.7|1247
1752452700000|2025-07-14 00:25:00|5359.2|5357.2|5358.2|5356.2|5359.2|5357.2|5357.2|5355.2|183
1752453000000|2025-07-14 00:30:00|5358.7|5356.7|5357.2|5355.2|5359.2|5357.2|5356.2|5354.2|555
1752453300000|2025-07-14 00:35:00|5356.2|5354.2|5357.2|5355.2|5357.2|5355.2|5356.2|5354.2|647
1752453600000|2025-07-14 00:40:00|5358.2|5356.2|5355.2|5353.2|5359.2|5357.2|5355.2|5353.2|273
1752453900000|2025-07-14 00:45:00|5354.2|5352.2|5353.2|5351.2|5354.2|5352.2|5352.2|5350.2|400
1752454200000|2025-07-14 00:50:00|5352.2|5350.2|5346.2|5344.2|5352.2|5350.2|5345.2|5343.2|620
1752454500000|2025-07-14 00:55:00|5347.2|5345.2|5348.2|5346.2|5348.2|5346.2|5346.2|5344.2|265
1752454800000|2025-07-14 01:00:00|5349.2|5347.2|5349.2|5347.2|5351.2|5349.2|5349.2|5347.2|46
1752455100000|2025-07-14 01:05:00|5348.2|5346.2|5347.2|5345.2|5348.2|5346.2|5347.2|5345.2|51
1752455400000|2025-07-14 01:10:00|5347.7|5345.7|5346.2|5344.2|5348.2|5346.2|5345.2|5343.2|265
1752455700000|2025-07-14 01:15:00|5345.2|5343.2|5348.2|5346.2|5348.2|5346.2|5345.2|5343.2|143
1752456000000|2025-07-14 01:20:00|5347.7|5345.7|5343.7|5341.7|5348.2|5346.2|5343.2|5341.2|227
1752456300000|2025-07-14 01:25:00|5343.2|5341.2|5342.2|5340.2|5345.2|5343.2|5342.2|5340.2|248
1752456600000|2025-07-14 01:30:00|5342.7|5340.7|5346.2|5344.2|5346.2|5344.2|5342.7|5340.7|157
1752456900000|2025-07-14 01:35:00|5345.2|5343.2|5345.2|5343.2|5346.2|5344.2|5345.2|5343.2|79
1752457200000|2025-07-14 01:40:00|5346.2|5344.2|5344.2|5342.2|5346.2|5344.2|5344.2|5342.2|63
1752457500000|2025-07-14 01:45:00|5343.2|5341.2|5343.7|5341.7|5343.7|5341.7|5341.2|5339.2|533
1752457800000|2025-07-14 01:50:00|5343.2|5341.2|5345.2|5343.2|5345.2|5343.2|5343.2|5341.2|407
1752458100000|2025-07-14 01:55:00|5344.2|5342.2|5343.2|5341.2|5344.2|5342.2|5343.2|5341.2|49
1752458400000|2025-07-14 02:00:00|5343.7|5341.7|5344.7|5342.7|5345.2|5343.2|5343.2|5341.2|51
1752458700000|2025-07-14 02:05:00|5345.2|5343.2|5342.2|5340.2|5345.2|5343.2|5342.2|5340.2|63
1752459000000|2025-07-14 02:10:00|5343.2|5341.2|5345.2|5343.2|5346.2|5344.2|5343.2|5341.2|101
1752459300000|2025-07-14 02:15:00|5345.7|5343.7|5344.2|5342.2|5346.2|5344.2|5344.2|5342.2|60
1752459600000|2025-07-14 02:20:00|5343.2|5341.2|5343.2|5341.2|5344.2|5342.2|5340.2|5338.2|374
1752459900000|2025-07-14 02:25:00|5344.2|5342.2|5344.2|5342.2|5344.2|5342.2|5343.2|5341.2|76
1752460200000|2025-07-14 02:30:00|5344.7|5342.7|5344.2|5342.2|5345.2|5343.2|5343.2|5341.2|89
1752460500000|2025-07-14 02:35:00|5343.2|5341.2|5343.2|5341.2|5344.2|5342.2|5343.2|5341.2|68
1752460800000|2025-07-14 02:40:00|5343.7|5341.7|5344.2|5342.2|5344.2|5342.2|5343.7|5341.7|24
1752461100000|2025-07-14 02:45:00|5345.2|5343.2|5344.2|5342.2|5345.2|5343.2|5344.2|5342.2|33
1752461400000|2025-07-14 02:50:00|5344.7|5342.7|5345.2|5343.2|5345.2|5343.2|5344.7|5342.7|13
1752461700000|2025-07-14 02:55:00|5344.2|5342.2|5344.2|5342.2|5344.2|5342.2|5344.2|5342.2|35
1752462000000|2025-07-14 03:00:00|5343.2|5341.2|5343.2|5341.2|5344.2|5342.2|5343.2|5341.2|59
1752462300000|2025-07-14 03:05:00|5344.2|5342.2|5345.2|5343.2|5346.2|5344.2|5344.2|5342.2|69
1752462600000|2025-07-14 03:10:00|5346.2|5344.2|5346.2|5344.2|5346.2|5344.2|5346.2|5344.2|22
1752462900000|2025-07-14 03:15:00|5345.7|5343.7|5344.2|5342.2|5345.7|5343.7|5343.2|5341.2|139
1752463200000|2025-07-14 03:20:00|5344.7|5342.7|5344.2|5342.2|5345.2|5343.2|5344.2|5342.2|11
1752463500000|2025-07-14 03:25:00|5345.2|5343.2|5346.2|5344.2|5346.2|5344.2|5345.2|5343.2|20
1752463800000|2025-07-14 03:30:00|5345.2|5343.2|5345.2|5343.2|5346.2|5344.2|5345.2|5343.2|23
1752464100000|2025-07-14 03:35:00|5346.2|5344.2|5348.2|5346.2|5348.2|5346.2|5346.2|5344.2|181
1752464400000|2025-07-14 03:40:00|5347.2|5345.2|5348.2|5346.2|5348.2|5346.2|5346.2|5344.2|37
1752464700000|2025-07-14 03:45:00|5347.7|5345.7|5347.2|5345.2|5347.7|5345.7|5347.2|5345.2|11
1752465000000|2025-07-14 03:50:00|5346.7|5344.7|5348.2|5346.2|5348.2|5346.2|5346.2|5344.2|91
1752465300000|2025-07-14 03:55:00|5349.2|5347.2|5348.2|5346.2|5349.2|5347.2|5348.2|5346.2|91
1752465600000|2025-07-14 04:00:00|5347.7|5345.7|5347.2|5345.2|5348.2|5346.2|5347.2|5345.2|21
1752465900000|2025-07-14 04:05:00|5348.2|5346.2|5348.2|5346.2|5348.2|5346.2|5348.2|5346.2|87
1752466200000|2025-07-14 04:10:00|||||||||13
1752466500000|2025-07-14 04:15:00|5349.2|5347.2|5349.2|5347.2|5349.2|5347.2|5349.2|5347.2|19
1752466800000|2025-07-14 04:20:00|5348.2|5346.2|5349.2|5347.2|5349.2|5347.2|5348.2|5346.2|29
1752467100000|2025-07-14 04:25:00|5348.7|5346.7|5348.2|5346.2|5348.7|5346.7|5348.2|5346.2|11
1752467400000|2025-07-14 04:30:00|5349.2|5347.2|5349.2|5347.2|5349.2|5347.2|5348.2|5346.2|36
1752467700000|2025-07-14 04:35:00|5348.2|5346.2|5348.2|5346.2|5349.2|5347.2|5348.2|5346.2|23
1752468000000|2025-07-14 04:40:00|5349.2|5347.2|5348.2|5346.2|5349.2|5347.2|5348.2|5346.2|19
1752468300000|2025-07-14 04:45:00|5347.7|5345.7|5348.2|5346.2|5348.2|5346.2|5347.2|5345.2|18
1752468600000|2025-07-14 04:50:00|5348.7|5346.7|5347.2|5345.2|5349.2|5347.2|5347.2|5345.2|139
1752468900000|2025-07-14 04:55:00|5347.7|5345.7|5346.2|5344.2|5348.2|5346.2|5346.2|5344.2|401
1752469200000|2025-07-14 05:00:00|5345.7|5343.7|5348.2|5346.2|5348.2|5346.2|5345.2|5343.2|280
1752469500000|2025-07-14 05:05:00|5349.2|5347.2|5349.2|5347.2|5350.2|5348.2|5349.2|5347.2|30
1752469800000|2025-07-14 05:10:00|5348.7|5346.7|5349.2|5347.2|5349.2|5347.2|5348.7|5346.7|21
1752470100000|2025-07-14 05:15:00|5348.7|5346.7|5347.2|5345.2|5349.2|5347.2|5346.2|5344.2|198
1752470400000|2025-07-14 05:20:00|5346.2|5344.2|5346.2|5344.2|5346.2|5344.2|5346.2|5344.2|53
1752470700000|2025-07-14 05:25:00|5347.2|5345.2|5348.2|5346.2|5348.2|5346.2|5347.2|5345.2|52
1752471000000|2025-07-14 05:30:00|5347.2|5345.2|5347.2|5345.2|5348.2|5346.2|5346.2|5344.2|138
1752471300000|2025-07-14 05:35:00|5346.2|5344.2|5343.2|5341.2|5347.2|5345.2|5343.2|5341.2|233
1752471600000|2025-07-14 05:40:00|5342.2|5340.2|5341.2|5339.2|5343.2|5341.2|5341.2|5339.2|280
1752471900000|2025-07-14 05:45:00|5340.2|5338.2|5338.2|5336.2|5340.2|5338.2|5338.2|5336.2|390
1752472200000|2025-07-14 05:50:00|5337.2|5335.2|5336.2|5334.2|5338.2|5336.2|5336.2|5334.2|400
1752472500000|2025-07-14 05:55:00|5337.2|5335.2|5337.2|5335.2|5338.2|5336.2|5336.2|5334.2|363
1752472800000|2025-07-14 06:00:00|5336.95|5335.45|5334.95|5333.45|5340.95|5339.45|5332.95|5331.45|2940
1752473100000|2025-07-14 06:05:00|5333.95|5332.45|5329.95|5328.45|5336.95|5335.45|5328.95|5327.45|1467
1752473400000|2025-07-14 06:10:00|5330.95|5329.45|5330.95|5329.45|5330.95|5329.45|5328.95|5327.45|981
1752473700000|2025-07-14 06:15:00|5329.95|5328.45|5330.95|5329.45|5330.95|5329.45|5327.95|5326.45|1109
1752474000000|2025-07-14 06:20:00|5331.45|5329.95|5331.95|5330.45|5331.95|5330.45|5327.95|5326.45|1286
1752474300000|2025-07-14 06:25:00|5332.95|5331.45|5334.95|5333.45|5334.95|5333.45|5331.95|5330.45|1311
1752474600000|2025-07-14 06:30:00|5333.95|5332.45|5336.95|5335.45|5336.95|5335.45|5333.95|5332.45|821
1752474900000|2025-07-14 06:35:00|5335.95|5334.45|5339.95|5338.45|5340.95|5339.45|5335.95|5334.45|1081
1752475200000|2025-07-14 06:40:00|5339.45|5337.95|5338.95|5337.45|5339.95|5338.45|5338.45|5336.95|788
1752475500000|2025-07-14 06:45:00|5337.95|5336.45|5332.95|5331.45|5337.95|5336.45|5332.95|5331.45|897
1752475800000|2025-07-14 06:50:00|5333.95|5332.45|5330.95|5329.45|5333.95|5332.45|5329.95|5328.45|1076
1752476100000|2025-07-14 06:55:00|5329.95|5328.45|5339.95|5338.45|5339.95|5338.45|5329.95|5328.45|2320
1752476400000|2025-07-14 07:00:00|5336.95|5335.45|5339.95|5338.45|5343.95|5342.45|5334.95|5333.45|6468
1752476700000|2025-07-14 07:05:00|5338.95|5337.45|5339.95|5338.45|5342.95|5341.45|5336.95|5335.45|3635
1752477000000|2025-07-14 07:10:00|5340.95|5339.45|5345.95|5344.45|5348.95|5347.45|5340.95|5339.45|5489
1752477300000|2025-07-14 07:15:00|5345.45|5343.95|5344.95|5343.45|5347.95|5346.45|5341.95|5340.45|3033
1752477600000|2025-07-14 07:20:00|5344.89|5343.39|5338.89|5337.39|5346.89|5345.39|5338.89|5337.39|3213
1752477900000|2025-07-14 07:25:00|5339.89|5338.39|5339.89|5338.39|5341.39|5339.89|5337.89|5336.39|4068
1752478200000|2025-07-14 07:30:00|5340.11|5338.61|5344.11|5342.61|5346.11|5344.61|5340.11|5338.61|1847
1752478500000|2025-07-14 07:35:00|5343.61|5342.11|5348.11|5346.61|5348.11|5346.61|5343.61|5342.11|2013
1752478800000|2025-07-14 07:40:00|5347.89|5346.39|5351.89|5350.39|5351.89|5350.39|5347.89|5346.39|3822
1752479100000|2025-07-14 07:45:00|5350.89|5349.39|5349.89|5348.39|5351.89|5350.39|5349.89|5348.39|2344
1752479400000|2025-07-14 07:50:00|5349.87|5348.37|5349.87|5348.37|5351.87|5350.37|5348.87|5347.37|3306
1752479700000|2025-07-14 07:55:00|5348.87|5347.37|5350.87|5349.37|5351.87|5350.37|5348.87|5347.37|2342
1752480000000|2025-07-14 08:00:00|5351.12|5349.62|5346.12|5344.62|5351.12|5349.62|5345.12|5343.62|4459
1752480300000|2025-07-14 08:05:00|5345.12|5343.62|5341.12|5339.62|5347.12|5345.62|5341.12|5339.62|2522
1752480600000|2025-07-14 08:10:00|5341.38|5339.88|5344.38|5342.88|5344.38|5342.88|5339.38|5337.88|2719
1752480900000|2025-07-14 08:15:00|5345.38|5343.88|5345.38|5343.88|5347.38|5345.88|5344.88|5343.38|1232
1752481200000|2025-07-14 08:20:00|5344.97|5343.47|5341.97|5340.47|5344.97|5343.47|5341.97|5340.47|991
1752481500000|2025-07-14 08:25:00|5342.97|5341.47|5342.97|5341.47|5342.97|5341.47|5341.97|5340.47|5740
1752481800000|2025-07-14 08:30:00|5343.23|5341.73|5343.23|5341.73|5344.23|5342.73|5341.23|5339.73|1607
1752482100000|2025-07-14 08:35:00|5344.23|5342.73|5345.23|5343.73|5346.23|5344.73|5344.23|5342.73|2040
1752482400000|2025-07-14 08:40:00|5344.94|5343.44|5346.94|5345.44|5347.94|5346.44|5344.94|5343.44|1494
1752482700000|2025-07-14 08:45:00|5347.94|5346.44|5347.94|5346.44|5348.94|5347.44|5344.94|5343.44|1159
1752483000000|2025-07-14 08:50:00|5348.3|5346.8|5349.3|5347.8|5351.3|5349.8|5347.3|5345.8|1873
1752483300000|2025-07-14 08:55:00|5350.3|5348.8|5349.3|5347.8|5350.3|5348.8|5348.3|5346.8|2040
1752483600000|2025-07-14 09:00:00|5348.93|5347.43|5348.93|5347.43|5348.93|5347.43|5345.93|5344.43|1066
1752483900000|2025-07-14 09:05:00|5349.93|5348.43|5350.93|5349.43|5350.93|5349.43|5348.93|5347.43|4131
1752484200000|2025-07-14 09:10:00|5351.06|5349.56|5353.06|5351.56|5353.06|5351.56|5350.06|5348.56|2396
1752484500000|2025-07-14 09:15:00|5354.06|5352.56|5353.06|5351.56|5354.06|5352.56|5352.06|5350.56|1475
1752484800000|2025-07-14 09:20:00|5352.81|5351.31|5352.81|5351.31|5355.81|5354.31|5352.81|5351.31|3096
1752485100000|2025-07-14 09:25:00|5351.81|5350.31|5351.81|5350.31|5352.81|5351.31|5350.81|5349.31|3259
1752485400000|2025-07-14 09:30:00|5352.17|5350.67|5349.17|5347.67|5353.17|5351.67|5348.17|5346.67|1405
1752485700000|2025-07-14 09:35:00|5348.17|5346.67|5349.17|5347.67|5350.17|5348.67|5348.17|5346.67|1209
1752486000000|2025-07-14 09:40:00|5349.23|5347.73|5350.23|5348.73|5350.23|5348.73|5349.23|5347.73|484
1752486300000|2025-07-14 09:45:00|5349.23|5347.73|5351.23|5349.73|5351.23|5349.73|5349.23|5347.73|1095
1752486600000|2025-07-14 09:50:00|5351.04|5349.54|5351.04|5349.54|5352.04|5350.54|5349.54|5348.04|4859
1752486900000|2025-07-14 09:55:00|5351.54|5350.04|5353.04|5351.54|5353.04|5351.54|5351.04|5349.54|1833
1752487200000|2025-07-14 10:00:00|5352.8|5351.3|5353.8|5352.3|5354.8|5353.3|5351.8|5350.3|1081
1752487500000|2025-07-14 10:05:00|5354.8|5353.3|5352.8|5351.3|5354.8|5353.3|5352.8|5351.3|1527
1752487800000|2025-07-14 10:10:00|5351.8|5350.3|5352.8|5351.3|5352.8|5351.3|5351.8|5350.3|373
1752488100000|2025-07-14 10:15:00|5353.8|5352.3|5352.8|5351.3|5354.3|5352.8|5352.8|5351.3|756
1752488400000|2025-07-14 10:20:00|5353.1|5351.6|5352.1|5350.6|5354.1|5352.6|5351.1|5349.6|770
1752488700000|2025-07-14 10:25:00|5353.1|5351.6|5353.1|5351.6|5353.1|5351.6|5352.1|5350.6|1157
1752489000000|2025-07-14 10:30:00|5353.22|5351.72|5350.22|5348.72|5353.22|5351.72|5349.22|5347.72|1663
1752489300000|2025-07-14 10:35:00|5349.22|5347.72|5350.22|5348.72|5350.22|5348.72|5348.22|5346.72|1503
1752489600000|2025-07-14 10:40:00|5350.15|5348.65|5350.15|5348.65|5351.15|5349.65|5348.15|5346.65|735
1752489900000|2025-07-14 10:45:00|5351.15|5349.65|5346.15|5344.65|5351.15|5349.65|5345.15|5343.65|919
1752490200000|2025-07-14 10:50:00|5346.09|5344.59|5347.09|5345.59|5347.09|5345.59|5345.09|5343.59|914
1752490500000|2025-07-14 10:55:00|5346.09|5344.59|5348.09|5346.59|5349.09|5347.59|5346.09|5344.59|940
1752490800000|2025-07-14 11:00:00|5347.82|5346.32|5348.82|5347.32|5349.82|5348.32|5347.82|5346.32|1746
1752491100000|2025-07-14 11:05:00|5347.82|5346.32|5345.82|5344.32|5347.82|5346.32|5342.82|5341.32|1912
1752491400000|2025-07-14 11:10:00|5346.09|5344.59|5344.59|5343.09|5347.09|5345.59|5343.09|5341.59|672
1752491700000|2025-07-14 11:15:00|5344.09|5342.59|5343.09|5341.59|5344.09|5342.59|5340.09|5338.59|2071
1752492000000|2025-07-14 11:20:00|5342.92|5341.42|5341.92|5340.42|5342.92|5341.42|5338.92|5337.42|947
1752492300000|2025-07-14 11:25:00|5342.92|5341.42|5342.92|5341.42|5342.92|5341.42|5341.92|5340.42|1083
1752492600000|2025-07-14 11:30:00|5343.3|5341.8|5346.3|5344.8|5346.3|5344.8|5341.3|5339.8|2006
1752492900000|2025-07-14 11:35:00|5345.3|5343.8|5349.3|5347.8|5350.3|5348.8|5345.3|5343.8|1129
1752493200000|2025-07-14 11:40:00|5348.79|5347.29|5350.79|5349.29|5350.79|5349.29|5348.79|5347.29|1186
1752493500000|2025-07-14 11:45:00|5349.79|5348.29|5348.79|5347.29|5350.79|5349.29|5346.79|5345.29|3551
1752493800000|2025-07-14 11:50:00|5349.1|5347.6|5350.1|5348.6|5351.1|5349.6|5348.1|5346.6|2574
1752494100000|2025-07-14 11:55:00|5351.1|5349.6|5351.1|5349.6|5352.1|5350.6|5350.1|5348.6|687
1752494400000|2025-07-14 12:00:00|5350.9|5349.4|5351.9|5350.4|5352.9|5351.4|5349.9|5348.4|687
1752494700000|2025-07-14 12:05:00|5352.9|5351.4|5352.9|5351.4|5352.9|5351.4|5351.9|5350.4|2442
1752495000000|2025-07-14 12:10:00|5352.81|5351.31|5354.81|5353.31|5354.81|5353.31|5352.81|5351.31|708
1752495300000|2025-07-14 12:15:00|5354.31|5352.81|5353.81|5352.31|5354.81|5353.31|5353.81|5352.31|3604
1752495600000|2025-07-14 12:20:00|5353.95|5352.45|5350.95|5349.45|5354.95|5353.45|5350.45|5348.95|1279
1752495900000|2025-07-14 12:25:00|5349.95|5348.45|5349.95|5348.45|5352.95|5351.45|5349.95|5348.45|1011
1752496200000|2025-07-14 12:30:00|5350.01|5348.51|5350.01|5348.51|5352.01|5350.51|5349.01|5347.51|1056
1752496500000|2025-07-14 12:35:00|5349.01|5347.51|5349.01|5347.51|5349.01|5347.51|5348.01|5346.51|820
1752496800000|2025-07-14 12:40:00|5349.08|5347.58|5350.08|5348.58|5352.08|5350.58|5349.08|5347.58|2294
1752497100000|2025-07-14 12:45:00|5349.58|5348.08|5349.08|5347.58|5351.08|5349.58|5348.08|5346.58|1164
1752497400000|2025-07-14 12:50:00|5348.93|5347.43|5349.93|5348.43|5350.93|5349.43|5348.93|5347.43|1092
1752497700000|2025-07-14 12:55:00|5348.93|5347.43|5345.93|5344.43|5348.93|5347.43|5344.93|5343.43|2349
1752498000000|2025-07-14 13:00:00|5346.17|5344.67|5343.17|5341.67|5348.17|5346.67|5343.17|5341.67|1755
1752498300000|2025-07-14 13:05:00|5342.17|5340.67|5345.17|5343.67|5346.17|5344.67|5342.17|5340.67|1236
1752498600000|2025-07-14 13:10:00|5344.92|5343.42|5347.92|5346.42|5347.92|5346.42|5344.92|5343.42|11938
1752498900000|2025-07-14 13:15:00|5346.92|5345.42|5344.92|5343.42|5346.92|5345.42|5343.92|5342.42|1055
1752499200000|2025-07-14 13:20:00|5344.96|5343.46|5346.96|5345.46|5347.96|5346.46|5344.96|5343.46|605
1752499500000|2025-07-14 13:25:00|5347.96|5346.46|5347.96|5346.46|5347.96|5346.46|5345.96|5344.46|2132
1752499800000|2025-07-14 13:30:00|5346.96|5345.46|5348.84|5347.34|5349.84|5348.34|5344.84|5343.34|2696
1752500100000|2025-07-14 13:35:00|5347.84|5346.34|5349.84|5348.34|5351.84|5350.34|5347.84|5346.34|2183
1752500400000|2025-07-14 13:40:00|5349.62|5348.12|5348.62|5347.12|5350.62|5349.12|5346.62|5345.12|2452
1752500700000|2025-07-14 13:45:00|5349.12|5347.62|5352.62|5351.12|5353.62|5352.12|5348.62|5347.12|4699
1752501000000|2025-07-14 13:50:00|5352.51|5351.01|5351.51|5350.01|5353.51|5352.01|5350.51|5349.01|1841
1752501300000|2025-07-14 13:55:00|5352.01|5350.51|5350.51|5349.01|5352.01|5350.51|5347.51|5346.01|2348
1752501600000|2025-07-14 14:00:00|5351.22|5349.72|5352.22|5350.72|5352.22|5350.72|5348.22|5346.72|1807
1752501900000|2025-07-14 14:05:00|5351.22|5349.72|5353.22|5351.72|5354.22|5352.72|5350.22|5348.72|1102
1752502200000|2025-07-14 14:10:00|5352.99|5351.49|5354.99|5353.49|5354.99|5353.49|5351.99|5350.49|1498
1752502500000|2025-07-14 14:15:00|5355.99|5354.49|5357.99|5356.49|5358.99|5357.49|5355.99|5354.49|2911
1752502800000|2025-07-14 14:20:00|5358.14|5356.64|5359.14|5357.64|5361.14|5359.64|5358.14|5356.64|1916
1752503100000|2025-07-14 14:25:00|5358.64|5357.14|5352.14|5350.64|5358.64|5357.14|5351.14|5349.64|3472
1752503400000|2025-07-14 14:30:00|5352.41|5350.91|5356.41|5354.91|5356.41|5354.91|5351.41|5349.91|2297
1752503700000|2025-07-14 14:35:00|5357.41|5355.91|5356.41|5354.91|5358.41|5356.91|5356.41|5354.91|2971
1752504000000|2025-07-14 14:40:00|5355.87|5354.37|5356.87|5355.37|5359.87|5358.37|5355.87|5354.37|2232
1752504300000|2025-07-14 14:45:00|5357.87|5356.37|5357.87|5356.37|5359.87|5358.37|5356.87|5355.37|2052
1752504600000|2025-07-14 14:50:00|5357.86|5356.36|5358.86|5357.36|5359.86|5358.36|5356.86|5355.36|1706
1752504900000|2025-07-14 14:55:00|5359.86|5358.36|5359.86|5358.36|5360.86|5359.36|5359.86|5358.36|4654
1752505200000|2025-07-14 15:00:00|5359.94|5358.44|5363.94|5362.44|5363.94|5362.44|5358.94|5357.44|8245
1752505500000|2025-07-14 15:05:00|5362.94|5361.44|5364.94|5363.44|5364.94|5363.44|5362.94|5361.44|5416
1752505800000|2025-07-14 15:10:00|5364.71|5363.21|5366.71|5365.21|5366.71|5365.21|5364.71|5363.21|4984
1752506100000|2025-07-14 15:15:00|5365.71|5364.21|5365.71|5364.21|5366.71|5365.21|5363.71|5362.21|4250
1752506400000|2025-07-14 15:20:00|5365.94|5364.44|5368.94|5367.44|5369.94|5368.44|5365.94|5364.44|10795
1752506700000|2025-07-14 15:25:00|5369.94|5368.44|5371.94|5370.44|5371.94|5370.44|5368.94|5367.44|17275
1752507000000|2025-07-14 15:30:00|5372.94|5371.44|5370.94|5369.44|5372.94|5371.44|5370.94|5369.44|21587
1752507300000|2025-07-14 15:35:00|5371.94|5370.44|5370.94|5369.44|5373.94|5372.44|5367.94|5366.44|24544
1752507600000|2025-07-14 15:40:00|5371.94|5370.44|5372.94|5371.44|5374.94|5373.44|5371.94|5370.44|5489
1752507900000|2025-07-14 15:45:00|5373.44|5371.94|5371.94|5370.44|5373.94|5372.44|5370.94|5369.44|4039
1752508200000|2025-07-14 15:50:00|5372.94|5371.44|5374.94|5373.44|5374.94|5373.44|5372.94|5371.44|2619
1752508500000|2025-07-14 15:55:00|5373.94|5372.44|5373.94|5372.44|5374.94|5373.44|5372.94|5371.44|2833
1752508800000|2025-07-14 16:00:00|5374.94|5373.44|5377.94|5376.44|5377.94|5376.44|5374.94|5373.44|3200
1752509100000|2025-07-14 16:05:00|5377.44|5375.94|5378.94|5377.44|5378.94|5377.44|5376.94|5375.44|1183
1752509400000|2025-07-14 16:10:00|5377.94|5376.44|5375.94|5374.44|5377.94|5376.44|5374.94|5373.44|971
1752509700000|2025-07-14 16:15:00|5374.94|5373.44|5376.94|5375.44|5376.94|5375.44|5374.94|5373.44|422
1752510000000|2025-07-14 16:20:00|5377.94|5376.44|5378.94|5377.44|5378.94|5377.44|5377.94|5376.44|397
1752510300000|2025-07-14 16:25:00|5377.94|5376.44|5377.94|5376.44|5377.94|5376.44|5376.94|5375.44|781
1752510600000|2025-07-14 16:30:00|5376.94|5375.44|5377.94|5376.44|5377.94|5376.44|5375.94|5374.44|470
1752510900000|2025-07-14 16:35:00|5378.94|5377.44|5378.94|5377.44|5379.94|5378.44|5377.94|5376.44|185
1752511200000|2025-07-14 16:40:00|5379.94|5378.44|5379.94|5378.44|5381.94|5380.44|5379.94|5378.44|803
1752511500000|2025-07-14 16:45:00|5380.94|5379.44|5381.94|5380.44|5381.94|5380.44|5379.94|5378.44|779
1752511800000|2025-07-14 16:50:00|5382.94|5381.44|5382.94|5381.44|5382.94|5381.44|5381.94|5380.44|933
1752512100000|2025-07-14 16:55:00|5381.94|5380.44|5382.94|5381.44|5382.94|5381.44|5381.94|5380.44|438
1752512400000|2025-07-14 17:00:00|5383.44|5381.94|5383.94|5382.44|5383.94|5382.44|5382.94|5381.44|767
1752512700000|2025-07-14 17:05:00|5382.94|5381.44|5383.94|5382.44|5383.94|5382.44|5382.94|5381.44|247
1752513000000|2025-07-14 17:10:00|5382.94|5381.44|5384.94|5383.44|5384.94|5383.44|5382.94|5381.44|609
1752513300000|2025-07-14 17:15:00|5383.94|5382.44|5384.94|5383.44|5385.94|5384.44|5383.94|5382.44|669
1752513600000|2025-07-14 17:20:00|5383.94|5382.44|5384.94|5383.44|5384.94|5383.44|5382.94|5381.44|867
1752513900000|2025-07-14 17:25:00|||||||||94
1752514200000|2025-07-14 17:30:00|5385.94|5384.44|5384.94|5383.44|5385.94|5384.44|5384.94|5383.44|462
1752514500000|2025-07-14 17:35:00|5385.94|5384.44|5384.94|5383.44|5385.94|5384.44|5383.94|5382.44|310
1752514800000|2025-07-14 17:40:00|5384.44|5382.94|5384.94|5383.44|5384.94|5383.44|5383.94|5382.44|234
1752515100000|2025-07-14 17:45:00|5383.94|5382.44|5383.94|5382.44|5384.94|5383.44|5383.94|5382.44|420
1752515400000|2025-07-14 17:50:00|5384.94|5383.44|5384.94|5383.44|5384.94|5383.44|5383.94|5382.44|204
1752515700000|2025-07-14 17:55:00|5383.94|5382.44|5383.94|5382.44|5384.94|5383.44|5383.94|5382.44|207
1752516000000|2025-07-14 18:00:00|5384.94|5383.44|5384.94|5383.44|5384.94|5383.44|5383.94|5382.44|690
1752516300000|2025-07-14 18:05:00|5385.94|5384.44|5385.94|5384.44|5385.94|5384.44|5384.94|5383.44|190
1752516600000|2025-07-14 18:10:00|5385.44|5383.94|5385.94|5384.44|5385.94|5384.44|5384.94|5383.44|170
1752516900000|2025-07-14 18:15:00|5384.94|5383.44|5384.94|5383.44|5385.94|5384.44|5384.94|5383.44|167
1752517200000|2025-07-14 18:20:00|5385.94|5384.44|5384.94|5383.44|5385.94|5384.44|5384.94|5383.44|209
1752517500000|2025-07-14 18:25:00|5385.94|5384.44|5384.94|5383.44|5385.94|5384.44|5384.94|5383.44|124
1752517800000|2025-07-14 18:30:00|5385.94|5384.44|5385.94|5384.44|5385.94|5384.44|5385.94|5384.44|117
1752518100000|2025-07-14 18:35:00|5384.94|5383.44|5383.94|5382.44|5384.94|5383.44|5383.94|5382.44|270
1752518400000|2025-07-14 18:40:00|5384.94|5383.44|5384.94|5383.44|5384.94|5383.44|5383.94|5382.44|156
1752518700000|2025-07-14 18:45:00|5384.44|5382.94|5384.94|5383.44|5384.94|5383.44|5383.94|5382.44|125
1752519000000|2025-07-14 18:50:00|||||||||37
1752519300000|2025-07-14 18:55:00|5383.94|5382.44|5383.94|5382.44|5384.94|5383.44|5383.94|5382.44|252
1752519600000|2025-07-14 19:00:00|5384.94|5383.44|5384.94|5383.44|5384.94|5383.44|5383.94|5382.44|371
1752519900000|2025-07-14 19:05:00|5383.94|5382.44|5383.94|5382.44|5384.94|5383.44|5382.94|5381.44|278
1752520200000|2025-07-14 19:10:00|5382.94|5381.44|5384.94|5383.44|5384.94|5383.44|5382.94|5381.44|126
1752520500000|2025-07-14 19:15:00|5383.94|5382.44|5383.94|5382.44|5383.94|5382.44|5383.94|5382.44|172
1752520800000|2025-07-14 19:20:00|5382.94|5381.44|5381.94|5380.44|5382.94|5381.44|5381.94|5380.44|559
1752521100000|2025-07-14 19:25:00|5382.94|5381.44|5381.94|5380.44|5382.94|5381.44|5381.94|5380.44|413
1752521400000|2025-07-14 19:30:00|5380.94|5379.44|5378.94|5377.44|5380.94|5379.44|5377.94|5376.44|1145
1752521700000|2025-07-14 19:35:00|5377.94|5376.44|5377.94|5376.44|5378.94|5377.44|5377.94|5376.44|877
1752522000000|2025-07-14 19:40:00|5378.94|5377.44|5377.94|5376.44|5378.94|5377.44|5377.94|5376.44|425
1752522300000|2025-07-14 19:45:00|5376.94|5375.44|5379.94|5378.44|5379.94|5378.44|5376.94|5375.44|1608
1752522600000|2025-07-14 19:50:00|5380.94|5379.44|5379.94|5378.44|5380.94|5379.44|5378.94|5377.44|2029
1752522900000|2025-07-14 19:55:00|5378.94|5377.44|5382.94|5381.44|5383.94|5382.44|5378.94|5377.44|3956
1752523200000|2025-07-14 20:00:00|5383.39|5380.39|5380.59|5377.59|5384.49|5381.49|5380.59|5377.59|13
1752523500000|2025-07-14 20:05:00|5380.89|5377.89|5380.59|5377.59|5381.19|5378.19|5380.39|5377.39|0
1752523800000|2025-07-14 20:10:00|5380.39|5377.39|5380.59|5377.59|5381.49|5378.49|5379.79|5376.79|0
1752524100000|2025-07-14 20:15:00|5380.39|5377.39|5380.89|5377.89|5381.19|5378.19|5379.29|5376.29|0
1752524400000|2025-07-14 20:20:00|5381.19|5378.19|5380.59|5377.59|5381.49|5378.49|5380.39|5377.39|0
1752524700000|2025-07-14 20:25:00|5380.39|5377.39|5379.29|5376.29|5380.59|5377.59|5378.99|5375.99|0
1752525000000|2025-07-14 20:30:00|5379.49|5376.49|5379.79|5376.79|5380.39|5377.39|5379.29|5376.29|0
1752525300000|2025-07-14 20:35:00|5379.49|5376.49|5379.79|5376.79|5380.39|5377.39|5379.49|5376.49|0
1752525600000|2025-07-14 20:40:00|5380.09|5377.09|5380.89|5377.89|5381.19|5378.19|5380.09|5377.09|0
1752525900000|2025-07-14 20:45:00|5380.59|5377.59|5381.19|5378.19|5381.49|5378.49|5380.09|5377.09|0
1752526200000|2025-07-14 20:50:00|5380.89|5377.89|5381.19|5378.19|5381.19|5378.19|5380.09|5377.09|0
1752526500000|2025-07-14 20:55:00|5380.89|5377.89|5381.89|5378.89|5382.29|5379.29|5380.89|5377.89|0
1752526800000|2025-07-14 21:00:00|5381.79|5378.79|5380.49|5377.49|5381.79|5378.79|5380.49|5377.49|0
1752527100000|2025-07-14 21:05:00|5380.69|5377.69|5380.9|5377.9|5381.19|5378.19|5380.59|5377.59|0
1752527400000|2025-07-14 21:10:00|5381.5|5378.5|5381.6|5378.6|5381.6|5378.6|5381.5|5378.5|0
1752528000000|2025-07-14 21:20:00|5381.7|5378.7|5381.4|5378.4|5381.7|5378.7|5381.4|5378.4|0
1752528600000|2025-07-14 21:30:00|5380.6|5377.6|5380.9|5377.9|5380.9|5377.9|5380.4|5377.4|0
1752528900000|2025-07-14 21:35:00|5380.4|5377.4|5381.2|5378.2|5381.2|5378.2|5380.1|5377.1|0
1752529200000|2025-07-14 21:40:00|5381.1|5378.1|5382.5|5379.5|5382.6|5379.6|5381.1|5378.1|0
1752529500000|2025-07-14 21:45:00|5382.7|5379.7|5382.3|5379.3|5383.6|5380.6|5382.2|5379.2|0
1752529800000|2025-07-14 21:50:00|5382.8|5379.8|5382.2|5379.2|5382.9|5379.9|5381.9|5378.9|0
1752530100000|2025-07-14 21:55:00|5382.3|5379.3|5382|5379|5382.5|5379.5|5381.8|5378.8|0
1752530400000|2025-07-14 22:00:00|5381.7|5378.7|5377.8|5374.8|5381.7|5378.7|5377.2|5374.2|0
1752530700000|2025-07-14 22:05:00|5377.9|5374.9|5377.2|5374.2|5378.9|5375.9|5377.2|5374.2|0
1752531000000|2025-07-14 22:10:00|5376.9|5373.9|5378.3|5375.3|5379.1|5376.1|5376.4|5373.4|0
1752531300000|2025-07-14 22:15:00|5378.2|5375.2|5376.2|5373.2|5378.3|5375.3|5375.7|5372.7|0
1752531600000|2025-07-14 22:20:00|5376.1|5373.1|5375.3|5372.3|5376.4|5373.4|5375.3|5372.3|0
1752531900000|2025-07-14 22:25:00|5375.1|5372.1|5374.1|5371.1|5375.3|5372.3|5373.6|5370.6|0
1752532200000|2025-07-14 22:30:00|5374.3|5371.3|5373.9|5370.9|5375|5372|5373.6|5370.6|0
1752532500000|2025-07-14 22:35:00|5374|5371|5374.4|5371.4|5374.4|5371.4|5373.3|5370.3|0
1752532800000|2025-07-14 22:40:00|5374.3|5371.3|5374.4|5371.4|5374.8|5371.8|5373.9|5370.9|0
1752533100000|2025-07-14 22:45:00|5374.1|5371.1|5375|5372|5375.3|5372.3|5374.1|5371.1|0
1752533400000|2025-07-14 22:50:00|5375.1|5372.1|5375.3|5372.3|5376.4|5373.4|5375|5372|0
1752533700000|2025-07-14 22:55:00|5375|5372|5373.6|5370.6|5375|5372|5373.3|5370.3|0
1752534000000|2025-07-14 23:00:00|5373.8|5370.8|5373.3|5370.3|5374.1|5371.1|5372.8|5369.8|0
1752534300000|2025-07-14 23:05:00|5373.2|5370.2|5373.3|5370.3|5373.6|5370.6|5372.7|5369.7|0
1752534600000|2025-07-14 23:10:00|5373.2|5370.2|5373.3|5370.3|5373.5|5370.5|5372.8|5369.8|0
1752534900000|2025-07-14 23:15:00|5373.6|5370.6|5374.4|5371.4|5374.4|5371.4|5373.1|5370.1|0
1752535200000|2025-07-14 23:20:00|5374.5|5371.5|5374.6|5371.6|5374.6|5371.6|5374.1|5371.1|0
1752535500000|2025-07-14 23:25:00|5374.5|5371.5|5375.9|5372.9|5376.4|5373.4|5374.1|5371.1|0
1752535800000|2025-07-14 23:30:00|5376|5373|5376.1|5373.1|5376.4|5373.4|5375.6|5372.6|0
1752536100000|2025-07-14 23:35:00|5376|5373|5376.4|5373.4|5377.1|5374.1|5375.9|5372.9|0
1752536400000|2025-07-14 23:40:00|5376.2|5373.2|5375.9|5372.9|5376.6|5373.6|5375.6|5372.6|0
1752536700000|2025-07-14 23:45:00|5375.6|5372.6|5376.1|5373.1|5376.4|5373.4|5375.4|5372.4|0
1752537000000|2025-07-14 23:50:00|5376.4|5373.4|5377.8|5374.8|5378.2|5375.2|5376.4|5373.4|0
1752537300000|2025-07-14 23:55:00|5378|5375|5377.5|5374.5|5378.7|5375.7|5377.5|5374.5|0
1752537600000|2025-07-15 00:00:00|5377.8|5374.8|5379.3|5376.3|5379.9|5376.9|5374.9|5371.9|0
1752537900000|2025-07-15 00:05:00|5379.2|5376.2|5378.7|5375.7|5379.4|5376.4|5378|5375|0
1752538200000|2025-07-15 00:10:00|5378.6|5375.6|5382.6|5379.6|5382.9|5379.9|5378.2|5375.2|0
1752538500000|2025-07-15 00:15:00|5382.4|5379.4|5383.5|5381.5|5385.5|5383.5|5381.5|5379.1|216
1752538800000|2025-07-15 00:20:00|5382.5|5380.5|5382.5|5380.5|5383.5|5381.5|5381.5|5379.5|48
1752539100000|2025-07-15 00:25:00|5382|5380|5381.5|5379.5|5382.5|5380.5|5381.5|5379.5|19
1752539400000|2025-07-15 00:30:00|5380.5|5378.5|5380.5|5378.5|5380.5|5378.5|5379.5|5377.5|63
1752539700000|2025-07-15 00:35:00|5380|5378|5379.5|5377.5|5380.5|5378.5|5379.5|5377.5|41
1752540000000|2025-07-15 00:40:00|5379|5377|5377.5|5375.5|5379|5377|5377.5|5375.5|28
1752540300000|2025-07-15 00:45:00|5378|5376|5378.5|5376.5|5378.5|5376.5|5377.5|5375.5|12
1752540600000|2025-07-15 00:50:00|5377.5|5375.5|5378.5|5376.5|5378.5|5376.5|5377.5|5375.5|10
1752540900000|2025-07-15 00:55:00|5378|5376|5377.5|5375.5|5378.5|5376.5|5377.5|5375.5|1
1752541200000|2025-07-15 01:00:00|5376.5|5374.5|5375.5|5373.5|5376.5|5374.5|5375.5|5373.5|26
1752541500000|2025-07-15 01:05:00|5376.5|5374.5|5376.5|5374.5|5376.5|5374.5|5376.5|5374.5|23
1752541800000|2025-07-15 01:10:00|5377.5|5375.5|5377.5|5375.5|5377.5|5375.5|5377.5|5375.5|8
1752542100000|2025-07-15 01:15:00|||||||||3
1752542400000|2025-07-15 01:20:00|5378.5|5376.5|5377.5|5375.5|5378.5|5376.5|5377.5|5375.5|10
1752542700000|2025-07-15 01:25:00|||||||||2
1752543000000|2025-07-15 01:30:00|5378|5376|5377.5|5375.5|5378|5376|5377.5|5375.5|25
1752543300000|2025-07-15 01:35:00|5378.5|5376.5|5379.5|5377.5|5380.5|5378.5|5378.5|5376.5|40
1752543600000|2025-07-15 01:40:00|5380|5378|5387.5|5385.5|5387.5|5385.5|5379.5|5377.5|91
1752543900000|2025-07-15 01:45:00|5388.5|5386.5|5389.5|5387.5|5390.5|5388.5|5385.5|5383.5|305
1752544200000|2025-07-15 01:50:00|5390|5388|5397.5|5395.5|5401.5|5399.5|5389.5|5387.5|505
1752544500000|2025-07-15 01:55:00|5396.5|5394.5|5389.5|5387.5|5396.5|5394.5|5387.5|5385.5|273
1752544800000|2025-07-15 02:00:00|5390|5388|5383.5|5381.5|5390.5|5388.5|5383.5|5381.5|309
1752545100000|2025-07-15 02:05:00|5383|5381|5384|5382|5386.5|5384.5|5381.5|5379.5|359
1752545400000|2025-07-15 02:10:00|5383.5|5381.5|5387.5|5385.5|5388.5|5386.5|5383.5|5381.5|233
1752545700000|2025-07-15 02:15:00|5386.5|5384.5|5384.5|5382.5|5386.5|5384.5|5384.5|5382.5|491
1752546000000|2025-07-15 02:20:00|5385|5383|5383.5|5381.5|5385.5|5383.5|5382.5|5380.5|89
1752546300000|2025-07-15 02:25:00|5382.5|5380.5|5383.5|5381.5|5384.5|5382.5|5380.5|5378.5|118
1752546600000|2025-07-15 02:30:00|5382.5|5380.5|5380.5|5378.5|5382.5|5380.5|5379|5377|55
1752546900000|2025-07-15 02:35:00|5380|5378|5378.5|5376.5|5381.5|5379.5|5378.5|5376.5|68
1752547200000|2025-07-15 02:40:00|5378|5376|5379.5|5377.5|5379.5|5377.5|5377.5|5375.5|45
1752547500000|2025-07-15 02:45:00|5379|5377|5377.5|5375.5|5379.5|5377.5|5377.5|5375.5|25
1752547800000|2025-07-15 02:50:00|5376.5|5374.5|5378.5|5376.5|5378.5|5376.5|5376.5|5374.5|30
1752548100000|2025-07-15 02:55:00|5377.5|5375.5|5379.5|5377.5|5379.5|5377.5|5377.5|5375.5|8
1752548400000|2025-07-15 03:00:00|5378.5|5376.5|5379.5|5377.5|5379.5|5377.5|5378.5|5376.5|19
1752548700000|2025-07-15 03:05:00|5379|5377|5378.5|5376.5|5379.5|5377.5|5377.5|5375.5|13
1752549000000|2025-07-15 03:10:00|5378|5376|5377.5|5375.5|5379|5377|5377.5|5375.5|55
1752549300000|2025-07-15 03:15:00|5378.5|5376.5|5377.5|5375.5|5378.5|5376.5|5376.5|5374.5|131
1752549600000|2025-07-15 03:20:00|5378.5|5376.5|5380.5|5378.5|5380.5|5378.5|5378.5|5376.5|27
1752549900000|2025-07-15 03:25:00|5380|5378|5381.5|5379.5|5382.5|5380.5|5380|5378|73
1752550200000|2025-07-15 03:30:00|5382|5380|5382.5|5380.5|5382.5|5380.5|5381.5|5379.5|28
1752550500000|2025-07-15 03:35:00|5381.5|5379.5|5380.5|5378.5|5382.5|5380.5|5380.5|5378.5|81
1752550800000|2025-07-15 03:40:00|5381.5|5379.5|5380.5|5378.5|5381.5|5379.5|5379.5|5377.5|32
1752551100000|2025-07-15 03:45:00|5380|5378|5380.5|5378.5|5380.5|5378.5|5379.5|5377.5|45
1752551400000|2025-07-15 03:50:00|5379.5|5377.5|5377.5|5375.5|5379.5|5377.5|5377.5|5375.5|20
1752551700000|2025-07-15 03:55:00|5378.5|5376.5|5378.5|5376.5|5379|5377|5378.5|5376.5|47
1752552000000|2025-07-15 04:00:00|5379|5377|5380.5|5378.5|5380.5|5378.5|5378.5|5376.5|67
1752552300000|2025-07-15 04:05:00|5380|5378|5382.5|5380.5|5383.5|5381.5|5379.5|5377.5|331
1752552600000|2025-07-15 04:10:00|5381.5|5379.5|5382.5|5380.5|5382.5|5380.5|5381.5|5379.5|139
1752552900000|2025-07-15 04:15:00|5381.5|5379.5|5382.5|5380.5|5382.5|5380.5|5381.5|5379.5|164
1752553200000|2025-07-15 04:20:00|||||||||16
1752553500000|2025-07-15 04:25:00|5381.5|5379.5|5383.5|5381.5|5384|5382|5381.5|5379.5|65
1752553800000|2025-07-15 04:30:00|||||||||3
1752554100000|2025-07-15 04:35:00|5384.5|5382.5|5385.5|5383.5|5387|5385|5384.5|5382.5|62
1752554400000|2025-07-15 04:40:00|5386|5384|5384.5|5382.5|5386|5384|5384.5|5382.5|9
1752554700000|2025-07-15 04:45:00|5384|5382|5386.5|5384.5|5387.5|5385.5|5383.5|5381.5|635
1752555000000|2025-07-15 04:50:00|5387.5|5385.5|5385.5|5383.5|5387.5|5385.5|5385.5|5383.5|14
1752555300000|2025-07-15 04:55:00|5386.5|5384.5|5387|5385|5388.5|5386.5|5385.5|5383.5|141
1752555600000|2025-07-15 05:00:00|5386.5|5384.5|5388.5|5386.5|5388.5|5386.5|5386.5|5384.5|33
1752555900000|2025-07-15 05:05:00|5389.5|5387.5|5390.5|5388.5|5390.5|5388.5|5389.5|5387.5|183
1752556200000|2025-07-15 05:10:00|5389.5|5387.5|5388.5|5386.5|5390.5|5388.5|5388.5|5386.5|200
1752556500000|2025-07-15 05:15:00|5389|5387|5388.5|5386.5|5389.5|5387.5|5387.5|5385.5|96
1752556800000|2025-07-15 05:20:00|5388|5386|5387.5|5385.5|5388.5|5386.5|5387.5|5385.5|82
1752557100000|2025-07-15 05:25:00|5388|5386|5389|5387|5389.5|5387.5|5387.5|5385.5|38
1752557400000|2025-07-15 05:30:00|5389.5|5387.5|5388.5|5386.5|5390.5|5388.5|5387.5|5385.5|140
1752557700000|2025-07-15 05:35:00|5389|5387|5388.5|5386.5|5389.5|5387.5|5388.5|5386.5|10
1752558000000|2025-07-15 05:40:00|5389.5|5387.5|5391|5389|5391.5|5389.5|5389|5387|245
1752558300000|2025-07-15 05:45:00|5391.5|5389.5|5392.5|5390.5|5392.5|5390.5|5390.5|5388.5|182
1752558600000|2025-07-15 05:50:00|5392|5390|5393.5|5391.5|5393.5|5391.5|5391.5|5389.5|78
1752558900000|2025-07-15 05:55:00|5393|5391|5392.5|5390.5|5395.5|5393.5|5391.5|5389.5|229
1752559200000|2025-07-15 06:00:00|5392.25|5390.75|5396.25|5394.75|5399.25|5397.75|5391.25|5389.75|1141
1752559500000|2025-07-15 06:05:00|5397.25|5395.75|5398.25|5396.75|5398.25|5396.75|5395.25|5393.75|1014
1752559800000|2025-07-15 06:10:00|5397.25|5395.75|5393.25|5391.75|5397.25|5395.75|5392.25|5390.75|353
1752560100000|2025-07-15 06:15:00|5392.75|5391.25|5392.25|5390.75|5394.75|5393.25|5392.25|5390.75|248
1752560400000|2025-07-15 06:20:00|5391.25|5389.75|5396.25|5394.75|5399.25|5397.75|5391.25|5389.75|998
1752560700000|2025-07-15 06:25:00|5397.25|5395.75|5397.25|5395.75|5398.25|5396.75|5396.25|5394.75|373
1752561000000|2025-07-15 06:30:00|5396.25|5394.75|5392.25|5390.75|5396.25|5394.75|5392.25|5390.75|585
1752561300000|2025-07-15 06:35:00|5393.25|5391.75|5390.25|5388.75|5393.25|5391.75|5390.25|5388.75|739
1752561600000|2025-07-15 06:40:00|5391.25|5389.75|5389.25|5387.75|5392.25|5390.75|5389.25|5387.75|343
1752561900000|2025-07-15 06:45:00|5388.75|5387.25|5389.25|5387.75|5390.25|5388.75|5388.25|5386.75|565
1752562200000|2025-07-15 06:50:00|5390.25|5388.75|5390.25|5388.75|5391.25|5389.75|5389.25|5387.75|972
1752562500000|2025-07-15 06:55:00|5389.75|5388.25|5389.75|5388.25|5390.25|5388.75|5386.25|5384.75|1536
1752562800000|2025-07-15 07:00:00|5391.25|5389.75|5392.25|5390.75|5393.25|5391.75|5387.25|5385.75|5575
1752563100000|2025-07-15 07:05:00|5391.25|5389.75|5386.25|5384.75|5391.25|5389.75|5385.25|5383.75|1943
1752563400000|2025-07-15 07:10:00|5386.75|5385.25|5387.25|5385.75|5390.25|5388.75|5385.25|5383.75|3204
1752563700000|2025-07-15 07:15:00|5388.25|5386.75|5389.25|5387.75|5389.25|5387.75|5385.25|5383.75|1763
1752564000000|2025-07-15 07:20:00|5389.4|5387.9|5387.4|5385.9|5390.4|5388.9|5386.4|5384.9|2816
1752564300000|2025-07-15 07:25:00|5386.4|5384.9|5390.4|5388.9|5391.4|5389.9|5386.4|5384.9|3871
1752564600000|2025-07-15 07:30:00|5390.26|5388.76|5389.26|5387.76|5393.26|5391.76|5387.26|5385.76|5290
1752564900000|2025-07-15 07:35:00|5390.26|5388.76|5392.26|5390.76|5394.26|5392.76|5390.26|5388.76|2041
1752565200000|2025-07-15 07:40:00|5392.29|5390.79|5393.29|5391.79|5393.29|5391.79|5390.29|5388.79|1790
1752565500000|2025-07-15 07:45:00|5392.29|5390.79|5394.29|5392.79|5394.29|5392.79|5391.29|5389.79|1300
1752565800000|2025-07-15 07:50:00|5394.13|5392.63|5395.13|5393.63|5397.13|5395.63|5394.13|5392.63|1877
1752566100000|2025-07-15 07:55:00|5396.13|5394.63|5395.13|5393.63|5397.13|5395.63|5394.13|5392.63|2162
1752566400000|2025-07-15 08:00:00|5395.21|5393.71|5397.21|5395.71|5397.21|5395.71|5394.21|5392.71|3160
1752566700000|2025-07-15 08:05:00|5396.21|5394.71|5394.21|5392.71|5398.21|5396.71|5393.21|5391.71|1940
1752567000000|2025-07-15 08:10:00|5394.29|5392.79|5396.29|5394.79|5397.29|5395.79|5394.29|5392.79|1702
1752567300000|2025-07-15 08:15:00|5395.29|5393.79|5393.29|5391.79|5395.29|5393.79|5391.29|5389.79|1074
1752567600000|2025-07-15 08:20:00|5393.25|5391.75|5394.25|5392.75|5394.25|5392.75|5390.25|5388.75|3024
1752567900000|2025-07-15 08:25:00|5395.25|5393.75|5398.25|5396.75|5398.75|5397.25|5394.25|5392.75|3117
1752568200000|2025-07-15 08:30:00|5397.82|5396.32|5395.82|5394.32|5397.82|5396.32|5391.82|5390.32|3586
1752568500000|2025-07-15 08:35:00|5394.82|5393.32|5394.82|5393.32|5395.82|5394.32|5394.82|5393.32|1837
1752568800000|2025-07-15 08:40:00|5395.28|5393.78|5395.28|5393.78|5396.28|5394.78|5394.28|5392.78|1146
1752569100000|2025-07-15 08:45:00|5395.78|5394.28|5394.28|5392.78|5396.28|5394.78|5393.28|5391.78|801
1752569400000|2025-07-15 08:50:00|5394.24|5392.74|5393.24|5391.74|5396.24|5394.74|5393.24|5391.74|1066
1752569700000|2025-07-15 08:55:00|5392.24|5390.74|5391.24|5389.74|5393.24|5391.74|5390.24|5388.74|1942
1752570000000|2025-07-15 09:00:00|5391.31|5389.81|5386.31|5384.81|5391.31|5389.81|5385.31|5383.81|2050
1752570300000|2025-07-15 09:05:00|5385.31|5383.81|5390.31|5388.81|5390.31|5388.81|5385.31|5383.81|2595
1752570600000|2025-07-15 09:10:00|5390.4|5388.9|5390.4|5388.9|5390.4|5388.9|5388.4|5386.9|1981
1752570900000|2025-07-15 09:15:00|5389.4|5387.9|5389.4|5387.9|5389.4|5387.9|5386.4|5384.9|1901
1752571200000|2025-07-15 09:20:00|5389.41|5387.91|5385.41|5383.91|5389.41|5387.91|5384.41|5382.91|1596
1752571500000|2025-07-15 09:25:00|5384.41|5382.91|5384.41|5382.91|5385.41|5383.91|5384.41|5382.91|972
1752571800000|2025-07-15 09:30:00|5384.44|5382.94|5385.44|5383.94|5385.44|5383.94|5383.44|5381.94|2515
1752572100000|2025-07-15 09:35:00|5384.44|5382.94|5384.44|5382.94|5384.44|5382.94|5381.44|5379.94|1372
1752572400000|2025-07-15 09:40:00|5384.05|5382.55|5385.05|5383.55|5385.05|5383.55|5384.05|5382.55|1656
1752572700000|2025-07-15 09:45:00|5384.05|5382.55|5386.05|5384.55|5386.05|5384.55|5384.05|5382.55|3744
1752573000000|2025-07-15 09:50:00|5386.18|5384.68|5388.18|5386.68|5388.18|5386.68|5385.18|5383.68|2450
1752573300000|2025-07-15 09:55:00|5389.18|5387.68|5391.18|5389.68|5391.18|5389.68|5388.18|5386.68|1972
1752573600000|2025-07-15 10:00:00|5390.18|5388.68|5389.18|5387.68|5391.18|5389.68|5389.18|5387.68|924
1752573900000|2025-07-15 10:05:00|5388.18|5386.68|5391.18|5389.68|5391.18|5389.68|5388.18|5386.68|1482
1752574200000|2025-07-15 10:10:00|5391.34|5389.84|5388.34|5386.84|5391.34|5389.84|5388.34|5386.84|670
1752574500000|2025-07-15 10:15:00|5388.84|5387.34|5388.34|5386.84|5389.34|5387.84|5387.34|5385.84|1436
1752574800000|2025-07-15 10:20:00|5388.57|5387.07|5389.57|5388.07|5390.57|5389.07|5388.57|5387.07|1617
1752575100000|2025-07-15 10:25:00|5388.57|5387.07|5389.57|5388.07|5390.57|5389.07|5388.57|5387.07|1756
1752575400000|2025-07-15 10:30:00|5389.3|5387.8|5390.3|5388.8|5394.3|5392.8|5389.3|5387.8|3040
1752575700000|2025-07-15 10:35:00|5389.3|5387.8|5388.3|5386.8|5390.3|5388.8|5388.3|5386.8|867
1752576000000|2025-07-15 10:40:00|5388.13|5386.63|5386.13|5384.63|5388.13|5386.63|5386.13|5384.63|563
1752576300000|2025-07-15 10:45:00|5385.13|5383.63|5384.13|5382.63|5385.13|5383.63|5382.13|5380.63|1191
1752576600000|2025-07-15 10:50:00|5384.55|5383.05|5386.55|5385.05|5386.55|5385.05|5383.55|5382.05|2105
1752576900000|2025-07-15 10:55:00|5386.05|5384.55|5387.55|5386.05|5387.55|5386.05|5386.05|5384.55|1201
1752577200000|2025-07-15 11:00:00|5386.72|5385.22|5384.72|5383.22|5387.72|5386.22|5383.72|5382.22|857
1752577500000|2025-07-15 11:05:00|5383.72|5382.22|5383.72|5382.22|5386.72|5385.22|5382.72|5381.22|2369
1752577800000|2025-07-15 11:10:00|5384.08|5382.58|5384.08|5382.58|5385.08|5383.58|5382.08|5380.58|1167
1752578100000|2025-07-15 11:15:00|5383.08|5381.58|5383.08|5381.58|5384.08|5382.58|5383.08|5381.58|247
1752578400000|2025-07-15 11:20:00|5383.26|5381.76|5380.26|5378.76|5383.26|5381.76|5379.26|5377.76|1517
1752578700000|2025-07-15 11:25:00|5381.26|5379.76|5382.26|5380.76|5382.26|5380.76|5380.26|5378.76|1024
1752579000000|2025-07-15 11:30:00|5382.17|5380.67|5383.17|5381.67|5384.17|5382.67|5382.17|5380.67|899
1752579300000|2025-07-15 11:35:00|5384.17|5382.67|5384.17|5382.67|5384.17|5382.67|5383.17|5381.67|372
1752579600000|2025-07-15 11:40:00|5384.25|5382.75|5383.25|5381.75|5384.25|5382.75|5383.25|5381.75|1463
1752579900000|2025-07-15 11:45:00|5382.25|5380.75|5379.25|5377.75|5382.25|5380.75|5378.25|5376.75|5052
1752580200000|2025-07-15 11:50:00|5379.74|5378.24|5378.74|5377.24|5379.74|5378.24|5378.74|5377.24|2759
1752580500000|2025-07-15 11:55:00|5379.74|5378.24|5380.74|5379.24|5381.74|5380.24|5379.74|5378.24|2490
1752580800000|2025-07-15 12:00:00|5380.59|5379.09|5381.59|5380.09|5383.59|5382.09|5378.59|5377.09|1252
1752581100000|2025-07-15 12:05:00|5381.09|5379.59|5381.59|5380.09|5382.59|5381.09|5380.59|5379.09|672
1752581400000|2025-07-15 12:10:00|5381.17|5379.67|5385.17|5383.67|5385.17|5383.67|5381.17|5379.67|9626
1752581700000|2025-07-15 12:15:00|5384.17|5382.67|5388.17|5386.67|5388.17|5386.67|5384.17|5382.67|2573
1752582000000|2025-07-15 12:20:00|5388.06|5386.56|5386.06|5384.56|5388.06|5386.56|5385.06|5383.56|3316
1752582300000|2025-07-15 12:25:00|5387.06|5385.56|5386.56|5385.06|5387.06|5385.56|5384.06|5382.56|1855
1752582600000|2025-07-15 12:30:00|5386.88|5385.38|5388.38|5386.88|5391.38|5389.88|5386.88|5385.38|2637
1752582900000|2025-07-15 12:35:00|5387.38|5385.88|5388.38|5386.88|5390.38|5388.88|5387.38|5385.88|1586
1752583200000|2025-07-15 12:40:00|5387.53|5386.03|5383.53|5382.03|5387.53|5386.03|5383.53|5382.03|1348
1752583500000|2025-07-15 12:45:00|5382.53|5381.03|5382.53|5381.03|5384.53|5383.03|5381.53|5380.03|716
1752583800000|2025-07-15 12:50:00|5383.3|5381.8|5377.3|5375.8|5383.3|5381.8|5377.3|5375.8|2405
1752584100000|2025-07-15 12:55:00|5377.8|5376.3|5382.3|5380.8|5382.3|5380.8|5377.3|5375.8|4364
1752584400000|2025-07-15 13:00:00|5382.16|5380.66|5385.16|5383.66|5385.16|5383.66|5381.66|5380.16|4102
1752584700000|2025-07-15 13:05:00|5385.66|5384.16|5385.16|5383.66|5386.16|5384.66|5384.16|5382.66|1554
1752585000000|2025-07-15 13:10:00|5385.1|5383.6|5386.1|5384.6|5386.1|5384.6|5382.1|5380.6|668
1752585300000|2025-07-15 13:15:00|5385.6|5384.1|5388.1|5386.6|5388.1|5386.6|5385.1|5383.6|1150
1752585600000|2025-07-15 13:20:00|5388.19|5386.69|5386.19|5384.69|5389.19|5387.69|5385.19|5383.69|8545
1752585900000|2025-07-15 13:25:00|5385.19|5383.69|5382.19|5380.69|5385.19|5383.69|5381.19|5379.69|1707
1752586200000|2025-07-15 13:30:00|5382.37|5380.87|5376.37|5374.87|5384.37|5382.87|5373.37|5371.87|4982
1752586500000|2025-07-15 13:35:00|5375.37|5373.87|5370.37|5368.87|5377.37|5375.87|5369.37|5367.87|7130
1752586800000|2025-07-15 13:40:00|5370.27|5368.77|5367.27|5365.77|5370.27|5368.77|5365.27|5363.77|4967
1752587100000|2025-07-15 13:45:00|5366.27|5364.77|5365.27|5363.77|5368.27|5366.77|5360.27|5358.77|8184
1752587400000|2025-07-15 13:50:00|5365.12|5363.62|5362.12|5360.62|5367.12|5365.62|5361.12|5359.62|2319
1752587700000|2025-07-15 13:55:00|5363.12|5361.62|5361.12|5359.62|5366.12|5364.62|5360.12|5358.62|2327
1752588000000|2025-07-15 14:00:00|5361.46|5359.96|5366.46|5364.96|5368.46|5366.96|5361.46|5359.96|2734
1752588300000|2025-07-15 14:05:00|5365.46|5363.96|5369.46|5367.96|5370.46|5368.96|5365.46|5363.96|3181
1752588600000|2025-07-15 14:10:00|5368.98|5367.48|5371.98|5370.48|5373.98|5372.48|5368.98|5367.48|6307
1752588900000|2025-07-15 14:15:00|5370.98|5369.48|5368.98|5367.48|5371.98|5370.48|5367.98|5366.48|1918
1752589200000|2025-07-15 14:20:00|5369.18|5367.68|5368.18|5366.68|5369.18|5367.68|5365.18|5363.68|2619
1752589500000|2025-07-15 14:25:00|5367.18|5365.68|5366.18|5364.68|5369.18|5367.68|5364.18|5362.68|5360
1752589800000|2025-07-15 14:30:00|5366.37|5364.87|5365.37|5363.87|5367.37|5365.87|5361.37|5359.87|4255
1752590100000|2025-07-15 14:35:00|5364.37|5362.87|5358.37|5356.87|5364.37|5362.87|5357.37|5355.87|3840
1752590400000|2025-07-15 14:40:00|5358.34|5356.84|5360.34|5358.84|5361.34|5359.84|5357.34|5355.84|3552
1752590700000|2025-07-15 14:45:00|5361.34|5359.84|5360.34|5358.84|5361.34|5359.84|5357.34|5355.84|4191
1752591000000|2025-07-15 14:50:00|5360.21|5358.71|5357.21|5355.71|5361.21|5359.71|5355.21|5353.71|6111
1752591300000|2025-07-15 14:55:00|5356.21|5354.71|5352.21|5350.71|5357.21|5355.71|5352.21|5350.71|5182
1752591600000|2025-07-15 15:00:00|5352.65|5351.15|5355.65|5354.15|5357.65|5356.15|5352.65|5351.15|5995
1752591900000|2025-07-15 15:05:00|5356.65|5355.15|5359.65|5358.15|5361.65|5360.15|5356.65|5355.15|3325
1752592200000|2025-07-15 15:10:00|5359.15|5357.65|5358.15|5356.65|5361.15|5359.65|5358.15|5356.65|2722
1752592500000|2025-07-15 15:15:00|5358.65|5357.15|5357.15|5355.65|5359.15|5357.65|5357.15|5355.65|5807
1752592800000|2025-07-15 15:20:00|5357.62|5356.12|5358.62|5357.12|5359.62|5358.12|5356.62|5355.12|6827
1752593100000|2025-07-15 15:25:00|5359.62|5358.12|5357.62|5356.12|5359.62|5358.12|5356.62|5355.12|14043
1752593400000|2025-07-15 15:30:00|5358.62|5357.12|5356.62|5355.12|5359.62|5358.12|5354.62|5353.12|23430
1752593700000|2025-07-15 15:35:00|5355.62|5354.12|5358.62|5357.12|5358.62|5357.12|5352.62|5351.12|12511
1752594000000|2025-07-15 15:40:00|5357.62|5356.12|5362.62|5361.12|5363.62|5362.12|5357.62|5356.12|7293
1752594300000|2025-07-15 15:45:00|5361.62|5360.12|5365.62|5364.12|5366.62|5365.12|5360.62|5359.12|3169
1752594600000|2025-07-15 15:50:00|5366.62|5365.12|5363.62|5362.12|5366.62|5365.12|5362.62|5361.12|2207
1752594900000|2025-07-15 15:55:00|5362.62|5361.12|5362.62|5361.12|5363.62|5362.12|5361.62|5360.12|1420
1752595200000|2025-07-15 16:00:00|5363.62|5362.12|5364.62|5363.12|5364.62|5363.12|5363.62|5362.12|1037
1752595500000|2025-07-15 16:05:00|5363.62|5362.12|5359.62|5358.12|5364.62|5363.12|5359.62|5358.12|1320
1752595800000|2025-07-15 16:10:00|5358.62|5357.12|5358.62|5357.12|5359.62|5358.12|5357.62|5356.12|2059
1752596100000|2025-07-15 16:15:00|5359.12|5357.62|5359.62|5358.12|5361.62|5360.12|5358.62|5357.12|559
1752596400000|2025-07-15 16:20:00|5360.62|5359.12|5361.62|5360.12|5362.62|5361.12|5359.62|5358.12|691
1752596700000|2025-07-15 16:25:00|5360.62|5359.12|5360.62|5359.12|5360.62|5359.12|5359.62|5358.12|688
1752597000000|2025-07-15 16:30:00|5361.12|5359.62|5360.62|5359.12|5362.62|5361.12|5360.62|5359.12|523
1752597300000|2025-07-15 16:35:00|5361.12|5359.62|5358.62|5357.12|5361.62|5360.12|5357.62|5356.12|1099
1752597600000|2025-07-15 16:40:00|5359.62|5358.12|5360.62|5359.12|5360.62|5359.12|5358.62|5357.12|306
1752597900000|2025-07-15 16:45:00|5361.62|5360.12|5360.62|5359.12|5362.62|5361.12|5360.62|5359.12|299
1752598200000|2025-07-15 16:50:00|5361.62|5360.12|5360.62|5359.12|5362.62|5361.12|5360.62|5359.12|781
1752598500000|2025-07-15 16:55:00|5359.62|5358.12|5354.62|5353.12|5360.62|5359.12|5354.62|5353.12|1627
1752598800000|2025-07-15 17:00:00|5355.62|5354.12|5358.62|5357.12|5359.62|5358.12|5355.62|5354.12|1200
1752599100000|2025-07-15 17:05:00|5358.12|5356.62|5357.62|5356.12|5359.62|5358.12|5357.62|5356.12|456
1752599400000|2025-07-15 17:10:00|5358.62|5357.12|5358.62|5357.12|5360.62|5359.12|5357.62|5356.12|687
1752599700000|2025-07-15 17:15:00|5357.62|5356.12|5357.62|5356.12|5358.12|5356.62|5355.62|5354.12|1031
1752600000000|2025-07-15 17:20:00|5358.12|5356.62|5358.62|5357.12|5359.62|5358.12|5356.62|5355.12|521
1752600300000|2025-07-15 17:25:00|5359.62|5358.12|5360.62|5359.12|5360.62|5359.12|5358.62|5357.12|375
1752600600000|2025-07-15 17:30:00|5361.62|5360.12|5362.62|5361.12|5363.62|5362.12|5360.62|5359.12|456
1752600900000|2025-07-15 17:35:00|5363.12|5361.62|5363.62|5362.12|5364.62|5363.12|5362.62|5361.12|1279
1752601200000|2025-07-15 17:40:00|5363.12|5361.62|5360.62|5359.12|5363.62|5362.12|5360.62|5359.12|341
1752601500000|2025-07-15 17:45:00|5361.62|5360.12|5360.62|5359.12|5361.62|5360.12|5359.62|5358.12|107
1752601800000|2025-07-15 17:50:00|5359.62|5358.12|5361.62|5360.12|5361.62|5360.12|5359.62|5358.12|305
1752602100000|2025-07-15 17:55:00|5362.62|5361.12|5363.12|5361.62|5363.62|5362.12|5361.62|5360.12|308
1752602400000|2025-07-15 18:00:00|5363.62|5362.12|5362.62|5361.12|5363.62|5362.12|5361.62|5360.12|278
1752602700000|2025-07-15 18:05:00|5363.12|5361.62|5363.62|5362.12|5363.62|5362.12|5362.62|5361.12|214
1752603000000|2025-07-15 18:10:00|5364.62|5363.12|5363.62|5362.12|5364.62|5363.12|5363.62|5362.12|261
1752603300000|2025-07-15 18:15:00|5364.62|5363.12|5362.62|5361.12|5364.62|5363.12|5362.62|5361.12|164
1752603600000|2025-07-15 18:20:00|5363.62|5362.12|5363.62|5362.12|5363.62|5362.12|5362.62|5361.12|36
1752603900000|2025-07-15 18:25:00|5364.62|5363.12|5363.62|5362.12|5364.62|5363.12|5362.62|5361.12|142
1752604200000|2025-07-15 18:30:00|5363.12|5361.62|5364.62|5363.12|5364.62|5363.12|5362.62|5361.12|81
1752604500000|2025-07-15 18:35:00|5363.62|5362.12|5363.12|5361.62|5364.62|5363.12|5362.62|5361.12|157
1752604800000|2025-07-15 18:40:00|5363.62|5362.12|5361.62|5360.12|5363.62|5362.12|5361.62|5360.12|87
1752605100000|2025-07-15 18:45:00|5362.12|5360.62|5362.62|5361.12|5363.62|5362.12|5361.62|5360.12|146
1752605400000|2025-07-15 18:50:00|5363.62|5362.12|5360.62|5359.12|5363.62|5362.12|5359.62|5358.12|143
1752605700000|2025-07-15 18:55:00|5360.12|5358.62|5356.62|5355.12|5360.62|5359.12|5356.62|5355.12|163
1752606000000|2025-07-15 19:00:00|5354.62|5353.12|5357.62|5356.12|5358.62|5357.12|5354.62|5353.12|708
1752606300000|2025-07-15 19:05:00|5358.12|5356.62|5356.62|5355.12|5358.12|5356.62|5356.62|5355.12|318
1752606600000|2025-07-15 19:10:00|5357.12|5355.62|5358.62|5357.12|5358.62|5357.12|5356.62|5355.12|145
1752606900000|2025-07-15 19:15:00|5358.12|5356.62|5358.62|5357.12|5358.62|5357.12|5356.62|5355.12|186
1752607200000|2025-07-15 19:20:00|5357.62|5356.12|5357.62|5356.12|5357.62|5356.12|5356.62|5355.12|164
1752607500000|2025-07-15 19:25:00|5357.12|5355.62|5356.62|5355.12|5357.62|5356.12|5355.62|5354.12|349
1752607800000|2025-07-15 19:30:00|5357.62|5356.12|5356.62|5355.12|5358.62|5357.12|5356.62|5355.12|372
1752608100000|2025-07-15 19:35:00|5357.12|5355.62|5358.62|5357.12|5359.12|5357.62|5356.62|5355.12|256
1752608400000|2025-07-15 19:40:00|5359.62|5358.12|5359.62|5358.12|5360.62|5359.12|5358.62|5357.12|358
1752608700000|2025-07-15 19:45:00|5358.62|5357.12|5359.62|5358.12|5359.62|5358.12|5358.62|5357.12|256
1752609000000|2025-07-15 19:50:00|5358.62|5357.12|5356.62|5355.12|5359.62|5358.12|5356.62|5355.12|781
1752609300000|2025-07-15 19:55:00|5357.62|5356.12|5353.62|5352.12|5358.62|5357.12|5353.62|5352.12|2416
1752609600000|2025-07-15 20:00:00|5354.17|5351.17|5350.17|5347.17|5355.77|5352.77|5349.17|5346.17|28
1752609900000|2025-07-15 20:05:00|5350.37|5347.37|5350.57|5347.57|5352.07|5349.07|5348.97|5345.97|0
1752610200000|2025-07-15 20:10:00|5350.87|5347.87|5348.77|5345.77|5351.57|5348.57|5348.07|5345.07|0
1752610500000|2025-07-15 20:15:00|5348.97|5345.97|5347.07|5344.07|5349.17|5346.17|5346.17|5343.17|0
1752610800000|2025-07-15 20:20:00|5346.87|5343.87|5346.37|5343.37|5347.77|5344.77|5345.17|5342.17|0
1752611100000|2025-07-15 20:25:00|5346.57|5343.57|5346.87|5343.87|5348.07|5345.07|5346.57|5343.57|0
1752611400000|2025-07-15 20:30:00|5347.07|5344.07|5347.07|5344.07|5347.57|5344.57|5344.27|5341.27|0
1752611700000|2025-07-15 20:35:00|5346.87|5343.87|5347.07|5344.07|5347.07|5344.07|5344.97|5341.97|0
1752612000000|2025-07-15 20:40:00|5346.87|5343.87|5345.67|5342.67|5347.37|5344.37|5345.67|5342.67|0
1752612300000|2025-07-15 20:45:00|5346.17|5343.17|5345.17|5342.17|5346.37|5343.37|5344.77|5341.77|0
1752612600000|2025-07-15 20:50:00|5345.47|5342.47|5346.37|5343.37|5346.37|5343.37|5344.27|5341.27|0
1752612900000|2025-07-15 20:55:00|5346.17|5343.17|5345.87|5342.87|5347.07|5344.07|5345.17|5342.17|0
1752613200000|2025-07-15 21:00:00|5346.17|5343.17|5345.77|5342.77|5346.57|5343.57|5345.67|5342.67|0
1752613500000|2025-07-15 21:05:00|5346.77|5343.77|5346.4|5343.4|5347.07|5344.07|5345.87|5342.87|0
1752613800000|2025-07-15 21:10:00|5346.3|5343.3|5346.4|5343.4|5346.7|5343.7|5346.2|5343.2|0
1752614100000|2025-07-15 21:15:00|5346.2|5343.2|5346.2|5343.2|5346.7|5343.7|5346.2|5343.2|0
1752614400000|2025-07-15 21:20:00|5346.3|5343.3|5346.7|5343.7|5346.9|5343.9|5345.9|5342.9|0
1752614700000|2025-07-15 21:25:00|5346.5|5343.5|5346.8|5343.8|5346.9|5343.9|5346.2|5343.2|0
1752615000000|2025-07-15 21:30:00|5346.9|5343.9|5346.7|5343.7|5346.9|5343.9|5346.5|5343.5|0
1752615300000|2025-07-15 21:35:00|5346.2|5343.2|5346.3|5343.3|5346.5|5343.5|5345.8|5342.8|0
1752615600000|2025-07-15 21:40:00|5346.1|5343.1|5346.2|5343.2|5346.2|5343.2|5345.7|5342.7|0
1752615900000|2025-07-15 21:45:00|5346.5|5343.5|5345.8|5342.8|5346.5|5343.5|5345.8|5342.8|0
1752616200000|2025-07-15 21:50:00|5345.9|5342.9|5345.9|5342.9|5345.9|5342.9|5345.9|5342.9|0
1752616500000|2025-07-15 21:55:00|5345.8|5342.8|5345.7|5342.7|5346.2|5343.2|5345.7|5342.7|0
1752616800000|2025-07-15 22:00:00|5346.8|5343.8|5348.5|5345.5|5348.9|5345.9|5346.4|5343.4|0
1752617100000|2025-07-15 22:05:00|5348.8|5345.8|5346.4|5343.4|5348.9|5345.9|5346|5343|0
1752617400000|2025-07-15 22:10:00|5346.6|5343.6|5343.9|5340.9|5346.6|5343.6|5343.5|5340.5|0
1752617700000|2025-07-15 22:15:00|5344|5341|5342.6|5339.6|5344.5|5341.5|5342.4|5339.4|0
1752618000000|2025-07-15 22:20:00|5342.5|5339.5|5343.8|5340.8|5344.1|5341.1|5342.5|5339.5|0
1752618300000|2025-07-15 22:25:00|5343.7|5340.7|5344.3|5341.3|5345.4|5342.4|5343.5|5340.5|0
1752618600000|2025-07-15 22:30:00|5343.8|5340.8|5338.4|5335.4|5344.5|5341.5|5337.2|5334.2|0
1752618900000|2025-07-15 22:35:00|5338.5|5335.5|5340.1|5337.1|5341.4|5338.4|5338.5|5335.5|0
1752619200000|2025-07-15 22:40:00|5340.3|5337.3|5341.3|5338.3|5341.4|5338.4|5340.3|5337.3|0
1752619500000|2025-07-15 22:45:00|5341|5338|5342.7|5339.7|5342.9|5339.9|5339.1|5336.1|0
1752619800000|2025-07-15 22:50:00|5342.8|5339.8|5343|5340|5343.1|5340.1|5340.6|5337.6|0
1752620100000|2025-07-15 22:55:00|5343.1|5340.1|5343.8|5340.8|5344.3|5341.3|5343.1|5340.1|0
1752620400000|2025-07-15 23:00:00|5344.1|5341.1|5343.1|5340.1|5344.1|5341.1|5342.1|5339.1|0
1752620700000|2025-07-15 23:05:00|5343|5340|5343.4|5340.4|5344.1|5341.1|5342.5|5339.5|0
1752621000000|2025-07-15 23:10:00|5343.5|5340.5|5343.8|5340.8|5345|5342|5343.1|5340.1|0
1752621300000|2025-07-15 23:15:00|5344|5341|5342.5|5339.5|5344.1|5341.1|5342.1|5339.1|0
1752621600000|2025-07-15 23:20:00|5340.2|5337.2|5341.5|5338.5|5342.7|5339.7|5339.4|5336.4|0
1752621900000|2025-07-15 23:25:00|5341.7|5338.7|5341.3|5338.3|5342.4|5339.4|5340.8|5337.8|0
1752622200000|2025-07-15 23:30:00|5341.7|5338.7|5343.6|5340.6|5343.8|5340.8|5341.3|5338.3|0
1752622500000|2025-07-15 23:35:00|5343.8|5340.8|5344.3|5341.3|5344.8|5341.8|5343.7|5340.7|0
1752622800000|2025-07-15 23:40:00|5344.4|5341.4|5345|5342|5345|5342|5343.6|5340.6|0
1752623100000|2025-07-15 23:45:00|5345.1|5342.1|5346.4|5343.4|5346.9|5343.9|5345|5342|0
1752623400000|2025-07-15 23:50:00|5346.2|5343.2|5344.5|5341.5|5346.7|5343.7|5343.8|5340.8|0
1752623700000|2025-07-15 23:55:00|5344.7|5341.7|5345.5|5342.5|5345.7|5342.7|5344|5341|0
1752537600000|2025-07-15 00:00:00|5377.8|5374.8|5379.3|5376.3|5379.9|5376.9|5374.9|5371.9|0
1752537900000|2025-07-15 00:05:00|5379.2|5376.2|5378.7|5375.7|5379.4|5376.4|5378|5375|0
1752538200000|2025-07-15 00:10:00|5378.6|5375.6|5382.6|5379.6|5382.9|5379.9|5378.2|5375.2|0
1752538500000|2025-07-15 00:15:00|5382.4|5379.4|5383.5|5381.5|5385.5|5383.5|5381.5|5379.1|216
1752538800000|2025-07-15 00:20:00|5382.5|5380.5|5382.5|5380.5|5383.5|5381.5|5381.5|5379.5|48
1752539100000|2025-07-15 00:25:00|5382|5380|5381.5|5379.5|5382.5|5380.5|5381.5|5379.5|19
1752539400000|2025-07-15 00:30:00|5380.5|5378.5|5380.5|5378.5|5380.5|5378.5|5379.5|5377.5|63
1752539700000|2025-07-15 00:35:00|5380|5378|5379.5|5377.5|5380.5|5378.5|5379.5|5377.5|41
1752540000000|2025-07-15 00:40:00|5379|5377|5377.5|5375.5|5379|5377|5377.5|5375.5|28
1752540300000|2025-07-15 00:45:00|5378|5376|5378.5|5376.5|5378.5|5376.5|5377.5|5375.5|12
1752540600000|2025-07-15 00:50:00|5377.5|5375.5|5378.5|5376.5|5378.5|5376.5|5377.5|5375.5|10
1752540900000|2025-07-15 00:55:00|5378|5376|5377.5|5375.5|5378.5|5376.5|5377.5|5375.5|1
1752541200000|2025-07-15 01:00:00|5376.5|5374.5|5375.5|5373.5|5376.5|5374.5|5375.5|5373.5|26
1752541500000|2025-07-15 01:05:00|5376.5|5374.5|5376.5|5374.5|5376.5|5374.5|5376.5|5374.5|23
1752541800000|2025-07-15 01:10:00|5377.5|5375.5|5377.5|5375.5|5377.5|5375.5|5377.5|5375.5|8
1752542100000|2025-07-15 01:15:00|||||||||3
1752542400000|2025-07-15 01:20:00|5378.5|5376.5|5377.5|5375.5|5378.5|5376.5|5377.5|5375.5|10
1752542700000|2025-07-15 01:25:00|||||||||2
1752543000000|2025-07-15 01:30:00|5378|5376|5377.5|5375.5|5378|5376|5377.5|5375.5|25
1752543300000|2025-07-15 01:35:00|5378.5|5376.5|5379.5|5377.5|5380.5|5378.5|5378.5|5376.5|40
1752543600000|2025-07-15 01:40:00|5380|5378|5387.5|5385.5|5387.5|5385.5|5379.5|5377.5|91
1752543900000|2025-07-15 01:45:00|5388.5|5386.5|5389.5|5387.5|5390.5|5388.5|5385.5|5383.5|305
1752544200000|2025-07-15 01:50:00|5390|5388|5397.5|5395.5|5401.5|5399.5|5389.5|5387.5|505
1752544500000|2025-07-15 01:55:00|5396.5|5394.5|5389.5|5387.5|5396.5|5394.5|5387.5|5385.5|273
1752544800000|2025-07-15 02:00:00|5390|5388|5383.5|5381.5|5390.5|5388.5|5383.5|5381.5|309
1752545100000|2025-07-15 02:05:00|5383|5381|5384|5382|5386.5|5384.5|5381.5|5379.5|359
1752545400000|2025-07-15 02:10:00|5383.5|5381.5|5387.5|5385.5|5388.5|5386.5|5383.5|5381.5|233
1752545700000|2025-07-15 02:15:00|5386.5|5384.5|5384.5|5382.5|5386.5|5384.5|5384.5|5382.5|491
1752546000000|2025-07-15 02:20:00|5385|5383|5383.5|5381.5|5385.5|5383.5|5382.5|5380.5|89
1752546300000|2025-07-15 02:25:00|5382.5|5380.5|5383.5|5381.5|5384.5|5382.5|5380.5|5378.5|118
1752546600000|2025-07-15 02:30:00|5382.5|5380.5|5380.5|5378.5|5382.5|5380.5|5379|5377|55
1752546900000|2025-07-15 02:35:00|5380|5378|5378.5|5376.5|5381.5|5379.5|5378.5|5376.5|68
1752547200000|2025-07-15 02:40:00|5378|5376|5379.5|5377.5|5379.5|5377.5|5377.5|5375.5|45
1752547500000|2025-07-15 02:45:00|5379|5377|5377.5|5375.5|5379.5|5377.5|5377.5|5375.5|25
1752547800000|2025-07-15 02:50:00|5376.5|5374.5|5378.5|5376.5|5378.5|5376.5|5376.5|5374.5|30
1752548100000|2025-07-15 02:55:00|5377.5|5375.5|5379.5|5377.5|5379.5|5377.5|5377.5|5375.5|8
1752548400000|2025-07-15 03:00:00|5378.5|5376.5|5379.5|5377.5|5379.5|5377.5|5378.5|5376.5|19
1752548700000|2025-07-15 03:05:00|5379|5377|5378.5|5376.5|5379.5|5377.5|5377.5|5375.5|13
1752549000000|2025-07-15 03:10:00|5378|5376|5377.5|5375.5|5379|5377|5377.5|5375.5|55
1752549300000|2025-07-15 03:15:00|5378.5|5376.5|5377.5|5375.5|5378.5|5376.5|5376.5|5374.5|131
1752549600000|2025-07-15 03:20:00|5378.5|5376.5|5380.5|5378.5|5380.5|5378.5|5378.5|5376.5|27
1752549900000|2025-07-15 03:25:00|5380|5378|5381.5|5379.5|5382.5|5380.5|5380|5378|73
1752550200000|2025-07-15 03:30:00|5382|5380|5382.5|5380.5|5382.5|5380.5|5381.5|5379.5|28
1752550500000|2025-07-15 03:35:00|5381.5|5379.5|5380.5|5378.5|5382.5|5380.5|5380.5|5378.5|81
1752550800000|2025-07-15 03:40:00|5381.5|5379.5|5380.5|5378.5|5381.5|5379.5|5379.5|5377.5|32
1752551100000|2025-07-15 03:45:00|5380|5378|5380.5|5378.5|5380.5|5378.5|5379.5|5377.5|45
1752551400000|2025-07-15 03:50:00|5379.5|5377.5|5377.5|5375.5|5379.5|5377.5|5377.5|5375.5|20
1752551700000|2025-07-15 03:55:00|5378.5|5376.5|5378.5|5376.5|5379|5377|5378.5|5376.5|47
1752552000000|2025-07-15 04:00:00|5379|5377|5380.5|5378.5|5380.5|5378.5|5378.5|5376.5|67
1752552300000|2025-07-15 04:05:00|5380|5378|5382.5|5380.5|5383.5|5381.5|5379.5|5377.5|331
1752552600000|2025-07-15 04:10:00|5381.5|5379.5|5382.5|5380.5|5382.5|5380.5|5381.5|5379.5|139
1752552900000|2025-07-15 04:15:00|5381.5|5379.5|5382.5|5380.5|5382.5|5380.5|5381.5|5379.5|164
1752553200000|2025-07-15 04:20:00|||||||||16
1752553500000|2025-07-15 04:25:00|5381.5|5379.5|5383.5|5381.5|5384|5382|5381.5|5379.5|65
1752553800000|2025-07-15 04:30:00|||||||||3
1752554100000|2025-07-15 04:35:00|5384.5|5382.5|5385.5|5383.5|5387|5385|5384.5|5382.5|62
1752554400000|2025-07-15 04:40:00|5386|5384|5384.5|5382.5|5386|5384|5384.5|5382.5|9
1752554700000|2025-07-15 04:45:00|5384|5382|5386.5|5384.5|5387.5|5385.5|5383.5|5381.5|635
1752555000000|2025-07-15 04:50:00|5387.5|5385.5|5385.5|5383.5|5387.5|5385.5|5385.5|5383.5|14
1752555300000|2025-07-15 04:55:00|5386.5|5384.5|5387|5385|5388.5|5386.5|5385.5|5383.5|141
1752555600000|2025-07-15 05:00:00|5386.5|5384.5|5388.5|5386.5|5388.5|5386.5|5386.5|5384.5|33
1752555900000|2025-07-15 05:05:00|5389.5|5387.5|5390.5|5388.5|5390.5|5388.5|5389.5|5387.5|183
1752556200000|2025-07-15 05:10:00|5389.5|5387.5|5388.5|5386.5|5390.5|5388.5|5388.5|5386.5|200
1752556500000|2025-07-15 05:15:00|5389|5387|5388.5|5386.5|5389.5|5387.5|5387.5|5385.5|96
1752556800000|2025-07-15 05:20:00|5388|5386|5387.5|5385.5|5388.5|5386.5|5387.5|5385.5|82
1752557100000|2025-07-15 05:25:00|5388|5386|5389|5387|5389.5|5387.5|5387.5|5385.5|38
1752557400000|2025-07-15 05:30:00|5389.5|5387.5|5388.5|5386.5|5390.5|5388.5|5387.5|5385.5|140
1752557700000|2025-07-15 05:35:00|5389|5387|5388.5|5386.5|5389.5|5387.5|5388.5|5386.5|10
1752558000000|2025-07-15 05:40:00|5389.5|5387.5|5391|5389|5391.5|5389.5|5389|5387|245
1752558300000|2025-07-15 05:45:00|5391.5|5389.5|5392.5|5390.5|5392.5|5390.5|5390.5|5388.5|182
1752558600000|2025-07-15 05:50:00|5392|5390|5393.5|5391.5|5393.5|5391.5|5391.5|5389.5|78
1752558900000|2025-07-15 05:55:00|5393|5391|5392.5|5390.5|5395.5|5393.5|5391.5|5389.5|229
1752559200000|2025-07-15 06:00:00|5392.25|5390.75|5396.25|5394.75|5399.25|5397.75|5391.25|5389.75|1141
1752559500000|2025-07-15 06:05:00|5397.25|5395.75|5398.25|5396.75|5398.25|5396.75|5395.25|5393.75|1014
1752559800000|2025-07-15 06:10:00|5397.25|5395.75|5393.25|5391.75|5397.25|5395.75|5392.25|5390.75|353
1752560100000|2025-07-15 06:15:00|5392.75|5391.25|5392.25|5390.75|5394.75|5393.25|5392.25|5390.75|248
1752560400000|2025-07-15 06:20:00|5391.25|5389.75|5396.25|5394.75|5399.25|5397.75|5391.25|5389.75|998
1752560700000|2025-07-15 06:25:00|5397.25|5395.75|5397.25|5395.75|5398.25|5396.75|5396.25|5394.75|373
1752561000000|2025-07-15 06:30:00|5396.25|5394.75|5392.25|5390.75|5396.25|5394.75|5392.25|5390.75|585
1752561300000|2025-07-15 06:35:00|5393.25|5391.75|5390.25|5388.75|5393.25|5391.75|5390.25|5388.75|739
1752561600000|2025-07-15 06:40:00|5391.25|5389.75|5389.25|5387.75|5392.25|5390.75|5389.25|5387.75|343
1752561900000|2025-07-15 06:45:00|5388.75|5387.25|5389.25|5387.75|5390.25|5388.75|5388.25|5386.75|565
1752562200000|2025-07-15 06:50:00|5390.25|5388.75|5390.25|5388.75|5391.25|5389.75|5389.25|5387.75|972
1752562500000|2025-07-15 06:55:00|5389.75|5388.25|5389.75|5388.25|5390.25|5388.75|5386.25|5384.75|1536
1752562800000|2025-07-15 07:00:00|5391.25|5389.75|5392.25|5390.75|5393.25|5391.75|5387.25|5385.75|5575
1752563100000|2025-07-15 07:05:00|5391.25|5389.75|5386.25|5384.75|5391.25|5389.75|5385.25|5383.75|1943
1752563400000|2025-07-15 07:10:00|5386.75|5385.25|5387.25|5385.75|5390.25|5388.75|5385.25|5383.75|3204
1752563700000|2025-07-15 07:15:00|5388.25|5386.75|5389.25|5387.75|5389.25|5387.75|5385.25|5383.75|1763
1752564000000|2025-07-15 07:20:00|5389.4|5387.9|5387.4|5385.9|5390.4|5388.9|5386.4|5384.9|2816
1752564300000|2025-07-15 07:25:00|5386.4|5384.9|5390.4|5388.9|5391.4|5389.9|5386.4|5384.9|3871
1752564600000|2025-07-15 07:30:00|5390.26|5388.76|5389.26|5387.76|5393.26|5391.76|5387.26|5385.76|5290
1752564900000|2025-07-15 07:35:00|5390.26|5388.76|5392.26|5390.76|5394.26|5392.76|5390.26|5388.76|2041
1752565200000|2025-07-15 07:40:00|5392.29|5390.79|5393.29|5391.79|5393.29|5391.79|5390.29|5388.79|1790
1752565500000|2025-07-15 07:45:00|5392.29|5390.79|5394.29|5392.79|5394.29|5392.79|5391.29|5389.79|1300
1752565800000|2025-07-15 07:50:00|5394.13|5392.63|5395.13|5393.63|5397.13|5395.63|5394.13|5392.63|1877
1752566100000|2025-07-15 07:55:00|5396.13|5394.63|5395.13|5393.63|5397.13|5395.63|5394.13|5392.63|2162
1752566400000|2025-07-15 08:00:00|5395.21|5393.71|5397.21|5395.71|5397.21|5395.71|5394.21|5392.71|3160
1752566700000|2025-07-15 08:05:00|5396.21|5394.71|5394.21|5392.71|5398.21|5396.71|5393.21|5391.71|1940
1752567000000|2025-07-15 08:10:00|5394.29|5392.79|5396.29|5394.79|5397.29|5395.79|5394.29|5392.79|1702
1752567300000|2025-07-15 08:15:00|5395.29|5393.79|5393.29|5391.79|5395.29|5393.79|5391.29|5389.79|1074
1752567600000|2025-07-15 08:20:00|5393.25|5391.75|5394.25|5392.75|5394.25|5392.75|5390.25|5388.75|3024
1752567900000|2025-07-15 08:25:00|5395.25|5393.75|5398.25|5396.75|5398.75|5397.25|5394.25|5392.75|3117
1752568200000|2025-07-15 08:30:00|5397.82|5396.32|5395.82|5394.32|5397.82|5396.32|5391.82|5390.32|3586
1752568500000|2025-07-15 08:35:00|5394.82|5393.32|5394.82|5393.32|5395.82|5394.32|5394.82|5393.32|1837
1752568800000|2025-07-15 08:40:00|5395.28|5393.78|5395.28|5393.78|5396.28|5394.78|5394.28|5392.78|1146
1752569100000|2025-07-15 08:45:00|5395.78|5394.28|5394.28|5392.78|5396.28|5394.78|5393.28|5391.78|801
1752569400000|2025-07-15 08:50:00|5394.24|5392.74|5393.24|5391.74|5396.24|5394.74|5393.24|5391.74|1066
1752569700000|2025-07-15 08:55:00|5392.24|5390.74|5391.24|5389.74|5393.24|5391.74|5390.24|5388.74|1942
1752570000000|2025-07-15 09:00:00|5391.31|5389.81|5386.31|5384.81|5391.31|5389.81|5385.31|5383.81|2050
1752570300000|2025-07-15 09:05:00|5385.31|5383.81|5390.31|5388.81|5390.31|5388.81|5385.31|5383.81|2595
1752570600000|2025-07-15 09:10:00|5390.4|5388.9|5390.4|5388.9|5390.4|5388.9|5388.4|5386.9|1981
1752570900000|2025-07-15 09:15:00|5389.4|5387.9|5389.4|5387.9|5389.4|5387.9|5386.4|5384.9|1901
1752571200000|2025-07-15 09:20:00|5389.41|5387.91|5385.41|5383.91|5389.41|5387.91|5384.41|5382.91|1596
1752571500000|2025-07-15 09:25:00|5384.41|5382.91|5384.41|5382.91|5385.41|5383.91|5384.41|5382.91|972
1752571800000|2025-07-15 09:30:00|5384.44|5382.94|5385.44|5383.94|5385.44|5383.94|5383.44|5381.94|2515
1752572100000|2025-07-15 09:35:00|5384.44|5382.94|5384.44|5382.94|5384.44|5382.94|5381.44|5379.94|1372
1752572400000|2025-07-15 09:40:00|5384.05|5382.55|5385.05|5383.55|5385.05|5383.55|5384.05|5382.55|1656
1752572700000|2025-07-15 09:45:00|5384.05|5382.55|5386.05|5384.55|5386.05|5384.55|5384.05|5382.55|3744
1752573000000|2025-07-15 09:50:00|5386.18|5384.68|5388.18|5386.68|5388.18|5386.68|5385.18|5383.68|2450
1752573300000|2025-07-15 09:55:00|5389.18|5387.68|5391.18|5389.68|5391.18|5389.68|5388.18|5386.68|1972
1752573600000|2025-07-15 10:00:00|5390.18|5388.68|5389.18|5387.68|5391.18|5389.68|5389.18|5387.68|924
1752573900000|2025-07-15 10:05:00|5388.18|5386.68|5391.18|5389.68|5391.18|5389.68|5388.18|5386.68|1482
1752574200000|2025-07-15 10:10:00|5391.34|5389.84|5388.34|5386.84|5391.34|5389.84|5388.34|5386.84|670
1752574500000|2025-07-15 10:15:00|5388.84|5387.34|5388.34|5386.84|5389.34|5387.84|5387.34|5385.84|1436
1752574800000|2025-07-15 10:20:00|5388.57|5387.07|5389.57|5388.07|5390.57|5389.07|5388.57|5387.07|1617
1752575100000|2025-07-15 10:25:00|5388.57|5387.07|5389.57|5388.07|5390.57|5389.07|5388.57|5387.07|1756
1752575400000|2025-07-15 10:30:00|5389.3|5387.8|5390.3|5388.8|5394.3|5392.8|5389.3|5387.8|3040
1752575700000|2025-07-15 10:35:00|5389.3|5387.8|5388.3|5386.8|5390.3|5388.8|5388.3|5386.8|867
1752576000000|2025-07-15 10:40:00|5388.13|5386.63|5386.13|5384.63|5388.13|5386.63|5386.13|5384.63|563
1752576300000|2025-07-15 10:45:00|5385.13|5383.63|5384.13|5382.63|5385.13|5383.63|5382.13|5380.63|1191
1752576600000|2025-07-15 10:50:00|5384.55|5383.05|5386.55|5385.05|5386.55|5385.05|5383.55|5382.05|2105
1752576900000|2025-07-15 10:55:00|5386.05|5384.55|5387.55|5386.05|5387.55|5386.05|5386.05|5384.55|1201
1752577200000|2025-07-15 11:00:00|5386.72|5385.22|5384.72|5383.22|5387.72|5386.22|5383.72|5382.22|857
1752577500000|2025-07-15 11:05:00|5383.72|5382.22|5383.72|5382.22|5386.72|5385.22|5382.72|5381.22|2369
1752577800000|2025-07-15 11:10:00|5384.08|5382.58|5384.08|5382.58|5385.08|5383.58|5382.08|5380.58|1167
1752578100000|2025-07-15 11:15:00|5383.08|5381.58|5383.08|5381.58|5384.08|5382.58|5383.08|5381.58|247
1752578400000|2025-07-15 11:20:00|5383.26|5381.76|5380.26|5378.76|5383.26|5381.76|5379.26|5377.76|1517
1752578700000|2025-07-15 11:25:00|5381.26|5379.76|5382.26|5380.76|5382.26|5380.76|5380.26|5378.76|1024
1752579000000|2025-07-15 11:30:00|5382.17|5380.67|5383.17|5381.67|5384.17|5382.67|5382.17|5380.67|899
1752579300000|2025-07-15 11:35:00|5384.17|5382.67|5384.17|5382.67|5384.17|5382.67|5383.17|5381.67|372
1752579600000|2025-07-15 11:40:00|5384.25|5382.75|5383.25|5381.75|5384.25|5382.75|5383.25|5381.75|1463
1752579900000|2025-07-15 11:45:00|5382.25|5380.75|5379.25|5377.75|5382.25|5380.75|5378.25|5376.75|5052
1752580200000|2025-07-15 11:50:00|5379.74|5378.24|5378.74|5377.24|5379.74|5378.24|5378.74|5377.24|2759
1752580500000|2025-07-15 11:55:00|5379.74|5378.24|5380.74|5379.24|5381.74|5380.24|5379.74|5378.24|2490
1752580800000|2025-07-15 12:00:00|5380.59|5379.09|5381.59|5380.09|5383.59|5382.09|5378.59|5377.09|1252
1752581100000|2025-07-15 12:05:00|5381.09|5379.59|5381.59|5380.09|5382.59|5381.09|5380.59|5379.09|672
1752581400000|2025-07-15 12:10:00|5381.17|5379.67|5385.17|5383.67|5385.17|5383.67|5381.17|5379.67|9626
1752581700000|2025-07-15 12:15:00|5384.17|5382.67|5388.17|5386.67|5388.17|5386.67|5384.17|5382.67|2573
1752582000000|2025-07-15 12:20:00|5388.06|5386.56|5386.06|5384.56|5388.06|5386.56|5385.06|5383.56|3316
1752582300000|2025-07-15 12:25:00|5387.06|5385.56|5386.56|5385.06|5387.06|5385.56|5384.06|5382.56|1855
1752582600000|2025-07-15 12:30:00|5386.88|5385.38|5388.38|5386.88|5391.38|5389.88|5386.88|5385.38|2637
1752582900000|2025-07-15 12:35:00|5387.38|5385.88|5388.38|5386.88|5390.38|5388.88|5387.38|5385.88|1586
1752583200000|2025-07-15 12:40:00|5387.53|5386.03|5383.53|5382.03|5387.53|5386.03|5383.53|5382.03|1348
1752583500000|2025-07-15 12:45:00|5382.53|5381.03|5382.53|5381.03|5384.53|5383.03|5381.53|5380.03|716
1752583800000|2025-07-15 12:50:00|5383.3|5381.8|5377.3|5375.8|5383.3|5381.8|5377.3|5375.8|2405
1752584100000|2025-07-15 12:55:00|5377.8|5376.3|5382.3|5380.8|5382.3|5380.8|5377.3|5375.8|4364
1752584400000|2025-07-15 13:00:00|5382.16|5380.66|5385.16|5383.66|5385.16|5383.66|5381.66|5380.16|4102
1752584700000|2025-07-15 13:05:00|5385.66|5384.16|5385.16|5383.66|5386.16|5384.66|5384.16|5382.66|1554
1752585000000|2025-07-15 13:10:00|5385.1|5383.6|5386.1|5384.6|5386.1|5384.6|5382.1|5380.6|668
1752585300000|2025-07-15 13:15:00|5385.6|5384.1|5388.1|5386.6|5388.1|5386.6|5385.1|5383.6|1150
1752585600000|2025-07-15 13:20:00|5388.19|5386.69|5386.19|5384.69|5389.19|5387.69|5385.19|5383.69|8545
1752585900000|2025-07-15 13:25:00|5385.19|5383.69|5382.19|5380.69|5385.19|5383.69|5381.19|5379.69|1707
1752586200000|2025-07-15 13:30:00|5382.37|5380.87|5376.37|5374.87|5384.37|5382.87|5373.37|5371.87|4982
1752586500000|2025-07-15 13:35:00|5375.37|5373.87|5370.37|5368.87|5377.37|5375.87|5369.37|5367.87|7130
1752586800000|2025-07-15 13:40:00|5370.27|5368.77|5367.27|5365.77|5370.27|5368.77|5365.27|5363.77|4967
1752587100000|2025-07-15 13:45:00|5366.27|5364.77|5365.27|5363.77|5368.27|5366.77|5360.27|5358.77|8184
1752587400000|2025-07-15 13:50:00|5365.12|5363.62|5362.12|5360.62|5367.12|5365.62|5361.12|5359.62|2319
1752587700000|2025-07-15 13:55:00|5363.12|5361.62|5361.12|5359.62|5366.12|5364.62|5360.12|5358.62|2327
1752588000000|2025-07-15 14:00:00|5361.46|5359.96|5366.46|5364.96|5368.46|5366.96|5361.46|5359.96|2734
1752588300000|2025-07-15 14:05:00|5365.46|5363.96|5369.46|5367.96|5370.46|5368.96|5365.46|5363.96|3181
1752588600000|2025-07-15 14:10:00|5368.98|5367.48|5371.98|5370.48|5373.98|5372.48|5368.98|5367.48|6307
1752588900000|2025-07-15 14:15:00|5370.98|5369.48|5368.98|5367.48|5371.98|5370.48|5367.98|5366.48|1918
1752589200000|2025-07-15 14:20:00|5369.18|5367.68|5368.18|5366.68|5369.18|5367.68|5365.18|5363.68|2619
1752589500000|2025-07-15 14:25:00|5367.18|5365.68|5366.18|5364.68|5369.18|5367.68|5364.18|5362.68|5360
1752589800000|2025-07-15 14:30:00|5366.37|5364.87|5365.37|5363.87|5367.37|5365.87|5361.37|5359.87|4255
1752590100000|2025-07-15 14:35:00|5364.37|5362.87|5358.37|5356.87|5364.37|5362.87|5357.37|5355.87|3840
1752590400000|2025-07-15 14:40:00|5358.34|5356.84|5360.34|5358.84|5361.34|5359.84|5357.34|5355.84|3552
1752590700000|2025-07-15 14:45:00|5361.34|5359.84|5360.34|5358.84|5361.34|5359.84|5357.34|5355.84|4191
1752591000000|2025-07-15 14:50:00|5360.21|5358.71|5357.21|5355.71|5361.21|5359.71|5355.21|5353.71|6111
1752591300000|2025-07-15 14:55:00|5356.21|5354.71|5352.21|5350.71|5357.21|5355.71|5352.21|5350.71|5182
1752591600000|2025-07-15 15:00:00|5352.65|5351.15|5355.65|5354.15|5357.65|5356.15|5352.65|5351.15|5995
1752591900000|2025-07-15 15:05:00|5356.65|5355.15|5359.65|5358.15|5361.65|5360.15|5356.65|5355.15|3325
1752592200000|2025-07-15 15:10:00|5359.15|5357.65|5358.15|5356.65|5361.15|5359.65|5358.15|5356.65|2722
1752592500000|2025-07-15 15:15:00|5358.65|5357.15|5357.15|5355.65|5359.15|5357.65|5357.15|5355.65|5807
1752592800000|2025-07-15 15:20:00|5357.62|5356.12|5358.62|5357.12|5359.62|5358.12|5356.62|5355.12|6827
1752593100000|2025-07-15 15:25:00|5359.62|5358.12|5357.62|5356.12|5359.62|5358.12|5356.62|5355.12|14043
1752593400000|2025-07-15 15:30:00|5358.62|5357.12|5356.62|5355.12|5359.62|5358.12|5354.62|5353.12|23430
1752593700000|2025-07-15 15:35:00|5355.62|5354.12|5358.62|5357.12|5358.62|5357.12|5352.62|5351.12|12511
1752594000000|2025-07-15 15:40:00|5357.62|5356.12|5362.62|5361.12|5363.62|5362.12|5357.62|5356.12|7293
1752594300000|2025-07-15 15:45:00|5361.62|5360.12|5365.62|5364.12|5366.62|5365.12|5360.62|5359.12|3169
1752594600000|2025-07-15 15:50:00|5366.62|5365.12|5363.62|5362.12|5366.62|5365.12|5362.62|5361.12|2207
1752594900000|2025-07-15 15:55:00|5362.62|5361.12|5362.62|5361.12|5363.62|5362.12|5361.62|5360.12|1420
1752595200000|2025-07-15 16:00:00|5363.62|5362.12|5364.62|5363.12|5364.62|5363.12|5363.62|5362.12|1037
1752595500000|2025-07-15 16:05:00|5363.62|5362.12|5359.62|5358.12|5364.62|5363.12|5359.62|5358.12|1320
1752595800000|2025-07-15 16:10:00|5358.62|5357.12|5358.62|5357.12|5359.62|5358.12|5357.62|5356.12|2059
1752596100000|2025-07-15 16:15:00|5359.12|5357.62|5359.62|5358.12|5361.62|5360.12|5358.62|5357.12|559
1752596400000|2025-07-15 16:20:00|5360.62|5359.12|5361.62|5360.12|5362.62|5361.12|5359.62|5358.12|691
1752596700000|2025-07-15 16:25:00|5360.62|5359.12|5360.62|5359.12|5360.62|5359.12|5359.62|5358.12|688
1752597000000|2025-07-15 16:30:00|5361.12|5359.62|5360.62|5359.12|5362.62|5361.12|5360.62|5359.12|523
1752597300000|2025-07-15 16:35:00|5361.12|5359.62|5358.62|5357.12|5361.62|5360.12|5357.62|5356.12|1099
1752597600000|2025-07-15 16:40:00|5359.62|5358.12|5360.62|5359.12|5360.62|5359.12|5358.62|5357.12|306
1752597900000|2025-07-15 16:45:00|5361.62|5360.12|5360.62|5359.12|5362.62|5361.12|5360.62|5359.12|299
1752598200000|2025-07-15 16:50:00|5361.62|5360.12|5360.62|5359.12|5362.62|5361.12|5360.62|5359.12|781
1752598500000|2025-07-15 16:55:00|5359.62|5358.12|5354.62|5353.12|5360.62|5359.12|5354.62|5353.12|1627
1752598800000|2025-07-15 17:00:00|5355.62|5354.12|5358.62|5357.12|5359.62|5358.12|5355.62|5354.12|1200
1752599100000|2025-07-15 17:05:00|5358.12|5356.62|5357.62|5356.12|5359.62|5358.12|5357.62|5356.12|456
1752599400000|2025-07-15 17:10:00|5358.62|5357.12|5358.62|5357.12|5360.62|5359.12|5357.62|5356.12|687
1752599700000|2025-07-15 17:15:00|5357.62|5356.12|5357.62|5356.12|5358.12|5356.62|5355.62|5354.12|1031
1752600000000|2025-07-15 17:20:00|5358.12|5356.62|5358.62|5357.12|5359.62|5358.12|5356.62|5355.12|521
1752600300000|2025-07-15 17:25:00|5359.62|5358.12|5360.62|5359.12|5360.62|5359.12|5358.62|5357.12|375
1752600600000|2025-07-15 17:30:00|5361.62|5360.12|5362.62|5361.12|5363.62|5362.12|5360.62|5359.12|456
1752600900000|2025-07-15 17:35:00|5363.12|5361.62|5363.62|5362.12|5364.62|5363.12|5362.62|5361.12|1279
1752601200000|2025-07-15 17:40:00|5363.12|5361.62|5360.62|5359.12|5363.62|5362.12|5360.62|5359.12|341
1752601500000|2025-07-15 17:45:00|5361.62|5360.12|5360.62|5359.12|5361.62|5360.12|5359.62|5358.12|107
1752601800000|2025-07-15 17:50:00|5359.62|5358.12|5361.62|5360.12|5361.62|5360.12|5359.62|5358.12|305
1752602100000|2025-07-15 17:55:00|5362.62|5361.12|5363.12|5361.62|5363.62|5362.12|5361.62|5360.12|308
1752602400000|2025-07-15 18:00:00|5363.62|5362.12|5362.62|5361.12|5363.62|5362.12|5361.62|5360.12|278
1752602700000|2025-07-15 18:05:00|5363.12|5361.62|5363.62|5362.12|5363.62|5362.12|5362.62|5361.12|214
1752603000000|2025-07-15 18:10:00|5364.62|5363.12|5363.62|5362.12|5364.62|5363.12|5363.62|5362.12|261
1752603300000|2025-07-15 18:15:00|5364.62|5363.12|5362.62|5361.12|5364.62|5363.12|5362.62|5361.12|164
1752603600000|2025-07-15 18:20:00|5363.62|5362.12|5363.62|5362.12|5363.62|5362.12|5362.62|5361.12|36
1752603900000|2025-07-15 18:25:00|5364.62|5363.12|5363.62|5362.12|5364.62|5363.12|5362.62|5361.12|142
1752604200000|2025-07-15 18:30:00|5363.12|5361.62|5364.62|5363.12|5364.62|5363.12|5362.62|5361.12|81
1752604500000|2025-07-15 18:35:00|5363.62|5362.12|5363.12|5361.62|5364.62|5363.12|5362.62|5361.12|157
1752604800000|2025-07-15 18:40:00|5363.62|5362.12|5361.62|5360.12|5363.62|5362.12|5361.62|5360.12|87
1752605100000|2025-07-15 18:45:00|5362.12|5360.62|5362.62|5361.12|5363.62|5362.12|5361.62|5360.12|146
1752605400000|2025-07-15 18:50:00|5363.62|5362.12|5360.62|5359.12|5363.62|5362.12|5359.62|5358.12|143
1752605700000|2025-07-15 18:55:00|5360.12|5358.62|5356.62|5355.12|5360.62|5359.12|5356.62|5355.12|163
1752606000000|2025-07-15 19:00:00|5354.62|5353.12|5357.62|5356.12|5358.62|5357.12|5354.62|5353.12|708
1752606300000|2025-07-15 19:05:00|5358.12|5356.62|5356.62|5355.12|5358.12|5356.62|5356.62|5355.12|318
1752606600000|2025-07-15 19:10:00|5357.12|5355.62|5358.62|5357.12|5358.62|5357.12|5356.62|5355.12|145
1752606900000|2025-07-15 19:15:00|5358.12|5356.62|5358.62|5357.12|5358.62|5357.12|5356.62|5355.12|186
1752607200000|2025-07-15 19:20:00|5357.62|5356.12|5357.62|5356.12|5357.62|5356.12|5356.62|5355.12|164
1752607500000|2025-07-15 19:25:00|5357.12|5355.62|5356.62|5355.12|5357.62|5356.12|5355.62|5354.12|349
1752607800000|2025-07-15 19:30:00|5357.62|5356.12|5356.62|5355.12|5358.62|5357.12|5356.62|5355.12|372
1752608100000|2025-07-15 19:35:00|5357.12|5355.62|5358.62|5357.12|5359.12|5357.62|5356.62|5355.12|256
1752608400000|2025-07-15 19:40:00|5359.62|5358.12|5359.62|5358.12|5360.62|5359.12|5358.62|5357.12|358
1752608700000|2025-07-15 19:45:00|5358.62|5357.12|5359.62|5358.12|5359.62|5358.12|5358.62|5357.12|256
1752609000000|2025-07-15 19:50:00|5358.62|5357.12|5356.62|5355.12|5359.62|5358.12|5356.62|5355.12|781
1752609300000|2025-07-15 19:55:00|5357.62|5356.12|5353.62|5352.12|5358.62|5357.12|5353.62|5352.12|2416
1752609600000|2025-07-15 20:00:00|5354.17|5351.17|5350.17|5347.17|5355.77|5352.77|5349.17|5346.17|28
1752609900000|2025-07-15 20:05:00|5350.37|5347.37|5350.57|5347.57|5352.07|5349.07|5348.97|5345.97|0
1752610200000|2025-07-15 20:10:00|5350.87|5347.87|5348.77|5345.77|5351.57|5348.57|5348.07|5345.07|0
1752610500000|2025-07-15 20:15:00|5348.97|5345.97|5347.07|5344.07|5349.17|5346.17|5346.17|5343.17|0
1752610800000|2025-07-15 20:20:00|5346.87|5343.87|5346.37|5343.37|5347.77|5344.77|5345.17|5342.17|0
1752611100000|2025-07-15 20:25:00|5346.57|5343.57|5346.87|5343.87|5348.07|5345.07|5346.57|5343.57|0
1752611400000|2025-07-15 20:30:00|5347.07|5344.07|5347.07|5344.07|5347.57|5344.57|5344.27|5341.27|0
1752611700000|2025-07-15 20:35:00|5346.87|5343.87|5347.07|5344.07|5347.07|5344.07|5344.97|5341.97|0
1752612000000|2025-07-15 20:40:00|5346.87|5343.87|5345.67|5342.67|5347.37|5344.37|5345.67|5342.67|0
1752612300000|2025-07-15 20:45:00|5346.17|5343.17|5345.17|5342.17|5346.37|5343.37|5344.77|5341.77|0
1752612600000|2025-07-15 20:50:00|5345.47|5342.47|5346.37|5343.37|5346.37|5343.37|5344.27|5341.27|0
1752612900000|2025-07-15 20:55:00|5346.17|5343.17|5345.87|5342.87|5347.07|5344.07|5345.17|5342.17|0
1752613200000|2025-07-15 21:00:00|5346.17|5343.17|5345.77|5342.77|5346.57|5343.57|5345.67|5342.67|0
1752613500000|2025-07-15 21:05:00|5346.77|5343.77|5346.4|5343.4|5347.07|5344.07|5345.87|5342.87|0
1752613800000|2025-07-15 21:10:00|5346.3|5343.3|5346.4|5343.4|5346.7|5343.7|5346.2|5343.2|0
1752614100000|2025-07-15 21:15:00|5346.2|5343.2|5346.2|5343.2|5346.7|5343.7|5346.2|5343.2|0
1752614400000|2025-07-15 21:20:00|5346.3|5343.3|5346.7|5343.7|5346.9|5343.9|5345.9|5342.9|0
1752614700000|2025-07-15 21:25:00|5346.5|5343.5|5346.8|5343.8|5346.9|5343.9|5346.2|5343.2|0
1752615000000|2025-07-15 21:30:00|5346.9|5343.9|5346.7|5343.7|5346.9|5343.9|5346.5|5343.5|0
1752615300000|2025-07-15 21:35:00|5346.2|5343.2|5346.3|5343.3|5346.5|5343.5|5345.8|5342.8|0
1752615600000|2025-07-15 21:40:00|5346.1|5343.1|5346.2|5343.2|5346.2|5343.2|5345.7|5342.7|0
1752615900000|2025-07-15 21:45:00|5346.5|5343.5|5345.8|5342.8|5346.5|5343.5|5345.8|5342.8|0
1752616200000|2025-07-15 21:50:00|5345.9|5342.9|5345.9|5342.9|5345.9|5342.9|5345.9|5342.9|0
1752616500000|2025-07-15 21:55:00|5345.8|5342.8|5345.7|5342.7|5346.2|5343.2|5345.7|5342.7|0
1752616800000|2025-07-15 22:00:00|5346.8|5343.8|5348.5|5345.5|5348.9|5345.9|5346.4|5343.4|0
1752617100000|2025-07-15 22:05:00|5348.8|5345.8|5346.4|5343.4|5348.9|5345.9|5346|5343|0
1752617400000|2025-07-15 22:10:00|5346.6|5343.6|5343.9|5340.9|5346.6|5343.6|5343.5|5340.5|0
1752617700000|2025-07-15 22:15:00|5344|5341|5342.6|5339.6|5344.5|5341.5|5342.4|5339.4|0
1752618000000|2025-07-15 22:20:00|5342.5|5339.5|5343.8|5340.8|5344.1|5341.1|5342.5|5339.5|0
1752618300000|2025-07-15 22:25:00|5343.7|5340.7|5344.3|5341.3|5345.4|5342.4|5343.5|5340.5|0
1752618600000|2025-07-15 22:30:00|5343.8|5340.8|5338.4|5335.4|5344.5|5341.5|5337.2|5334.2|0
1752618900000|2025-07-15 22:35:00|5338.5|5335.5|5340.1|5337.1|5341.4|5338.4|5338.5|5335.5|0
1752619200000|2025-07-15 22:40:00|5340.3|5337.3|5341.3|5338.3|5341.4|5338.4|5340.3|5337.3|0
1752619500000|2025-07-15 22:45:00|5341|5338|5342.7|5339.7|5342.9|5339.9|5339.1|5336.1|0
1752619800000|2025-07-15 22:50:00|5342.8|5339.8|5343|5340|5343.1|5340.1|5340.6|5337.6|0
1752620100000|2025-07-15 22:55:00|5343.1|5340.1|5343.8|5340.8|5344.3|5341.3|5343.1|5340.1|0
1752620400000|2025-07-15 23:00:00|5344.1|5341.1|5343.1|5340.1|5344.1|5341.1|5342.1|5339.1|0
1752620700000|2025-07-15 23:05:00|5343|5340|5343.4|5340.4|5344.1|5341.1|5342.5|5339.5|0
1752621000000|2025-07-15 23:10:00|5343.5|5340.5|5343.8|5340.8|5345|5342|5343.1|5340.1|0
1752621300000|2025-07-15 23:15:00|5344|5341|5342.5|5339.5|5344.1|5341.1|5342.1|5339.1|0
1752621600000|2025-07-15 23:20:00|5340.2|5337.2|5341.5|5338.5|5342.7|5339.7|5339.4|5336.4|0
1752621900000|2025-07-15 23:25:00|5341.7|5338.7|5341.3|5338.3|5342.4|5339.4|5340.8|5337.8|0
1752622200000|2025-07-15 23:30:00|5341.7|5338.7|5343.6|5340.6|5343.8|5340.8|5341.3|5338.3|0
1752622500000|2025-07-15 23:35:00|5343.8|5340.8|5344.3|5341.3|5344.8|5341.8|5343.7|5340.7|0
1752622800000|2025-07-15 23:40:00|5344.4|5341.4|5345|5342|5345|5342|5343.6|5340.6|0
1752623100000|2025-07-15 23:45:00|5345.1|5342.1|5346.4|5343.4|5346.9|5343.9|5345|5342|0
1752623400000|2025-07-15 23:50:00|5346.2|5343.2|5344.5|5341.5|5346.7|5343.7|5343.8|5340.8|0
1752623700000|2025-07-15 23:55:00|5344.7|5341.7|5345.5|5342.5|5345.7|5342.7|5344|5341|0
1752624000000|2025-07-16 00:00:00|5345.6|5342.6|5343.1|5340.1|5346.4|5343.4|5342.7|5339.7|0
1752624300000|2025-07-16 00:05:00|5342.9|5339.9|5341.5|5338.5|5342.9|5339.9|5340.1|5337.1|0
1752624600000|2025-07-16 00:10:00|5341.4|5338.4|5342.1|5339.1|5343.3|5340.3|5341.3|5338.3|0
1752624900000|2025-07-16 00:15:00|5342.2|5339.2|5343.2|5341.2|5344.2|5342.2|5342.1|5339.1|427
1752625200000|2025-07-16 00:20:00|5344.2|5342.2|5343.2|5341.2|5344.2|5342.2|5343.2|5341.2|42
1752625500000|2025-07-16 00:25:00|5342.2|5340.2|5343.2|5341.2|5343.2|5341.2|5342.2|5340.2|78
1752625800000|2025-07-16 00:30:00|5342.7|5340.7|5346.2|5344.2|5347.2|5345.2|5342.7|5340.7|28
1752626100000|2025-07-16 00:35:00|5347.2|5345.2|5350.2|5348.2|5350.2|5348.2|5347.2|5345.2|41
1752626400000|2025-07-16 00:40:00|5349.2|5347.2|5350.7|5348.7|5352.2|5350.2|5348.2|5346.2|145
1752626700000|2025-07-16 00:45:00|5350.2|5348.2|5349.2|5347.2|5351.2|5349.2|5349.2|5347.2|13
1752627000000|2025-07-16 00:50:00|5349.7|5347.7|5349.2|5347.2|5350.2|5348.2|5348.2|5346.2|40
1752627300000|2025-07-16 00:55:00|5349.7|5347.7|5350.2|5348.2|5351.2|5349.2|5349.2|5347.2|14
1752627600000|2025-07-16 01:00:00|5350.7|5348.7|5351.2|5349.2|5351.2|5349.2|5350.7|5348.7|5
1752627900000|2025-07-16 01:05:00|5350.7|5348.7|5352.2|5350.2|5352.7|5350.7|5350.7|5348.7|40
1752628200000|2025-07-16 01:10:00|5352.7|5350.7|5353.2|5351.2|5353.2|5351.2|5352.7|5350.7|2
1752628500000|2025-07-16 01:15:00|5353.7|5351.7|5353.7|5351.7|5354.2|5352.2|5353.2|5351.2|6
1752628800000|2025-07-16 01:20:00|5354.2|5352.2|5352.2|5350.2|5354.2|5352.2|5352.2|5350.2|24
1752629100000|2025-07-16 01:25:00|5353.2|5351.2|5352.2|5350.2|5353.2|5351.2|5352.2|5350.2|14
1752629400000|2025-07-16 01:30:00|5351.7|5349.7|5352.2|5350.2|5353.2|5351.2|5351.2|5349.2|17
1752629700000|2025-07-16 01:35:00|5352.7|5350.7|5353.2|5351.2|5354.2|5352.2|5352.2|5350.2|61
1752630000000|2025-07-16 01:40:00|5354.2|5352.2|5355.2|5353.2|5355.2|5353.2|5354.2|5352.2|15
1752630300000|2025-07-16 01:45:00|5354.7|5352.7|5355.2|5353.2|5355.2|5353.2|5354.2|5352.2|33
1752630600000|2025-07-16 01:50:00|5354.2|5352.2|5354.2|5352.2|5356.2|5354.2|5354.2|5352.2|144
1752630900000|2025-07-16 01:55:00|5355.2|5353.2|5354.2|5352.2|5356.2|5354.2|5354.2|5352.2|55
1752631200000|2025-07-16 02:00:00|5353.7|5351.7|5353.2|5351.2|5353.7|5351.7|5353.2|5351.2|9
1752631500000|2025-07-16 02:05:00|5352.2|5350.2|5351.2|5349.2|5352.2|5350.2|5351.2|5349.2|13
1752631800000|2025-07-16 02:10:00|5351.7|5349.7|5350.7|5348.7|5352.2|5350.2|5350.2|5348.2|14
1752632100000|2025-07-16 02:15:00|5351.2|5349.2|5352.2|5350.2|5352.2|5350.2|5350.2|5348.2|3
1752632400000|2025-07-16 02:20:00|5353.2|5351.2|5352.7|5350.7|5353.2|5351.2|5352.2|5350.2|4
1752632700000|2025-07-16 02:25:00|5352.2|5350.2|5351.2|5349.2|5352.7|5350.7|5351.2|5349.2|12
1752633000000|2025-07-16 02:30:00|||||||||2
1752633300000|2025-07-16 02:35:00|5350.2|5348.2|5350.2|5348.2|5350.2|5348.2|5349.2|5347.2|14
1752633600000|2025-07-16 02:40:00|5349.7|5347.7|5349.2|5347.2|5350.2|5348.2|5349.2|5347.2|11
1752633900000|2025-07-16 02:45:00|5349.7|5347.7|5350.2|5348.2|5350.2|5348.2|5349.2|5347.2|3
1752634200000|2025-07-16 02:50:00|5350.7|5348.7|5350.2|5348.2|5350.7|5348.7|5350.2|5348.2|9
1752634500000|2025-07-16 02:55:00|5349.7|5347.7|5350.2|5348.2|5350.2|5348.2|5349.7|5347.7|2
1752634800000|2025-07-16 03:00:00|5351.2|5349.2|5352.2|5350.2|5352.2|5350.2|5351.2|5349.2|11
1752635100000|2025-07-16 03:05:00|5351.7|5349.7|5351.2|5349.2|5351.7|5349.7|5351.2|5349.2|2
1752635400000|2025-07-16 03:10:00|||||||||7
1752635700000|2025-07-16 03:15:00|5352.2|5350.2|5352.2|5350.2|5352.2|5350.2|5352.2|5350.2|14
1752636000000|2025-07-16 03:20:00|5351.2|5349.2|5351.2|5349.2|5351.2|5349.2|5351.2|5349.2|12
1752636600000|2025-07-16 03:30:00|5352.2|5350.2|5352.2|5350.2|5352.2|5350.2|5352.2|5350.2|29
1752636900000|2025-07-16 03:35:00|5351.2|5349.2|5352.2|5350.2|5352.2|5350.2|5351.2|5349.2|23
1752637200000|2025-07-16 03:40:00|5352.7|5350.7|5352.2|5350.2|5353.2|5351.2|5352.2|5350.2|7
1752637500000|2025-07-16 03:45:00|5351.2|5349.2|5352.2|5350.2|5352.2|5350.2|5351.2|5349.2|5
1752637800000|2025-07-16 03:50:00|5353.2|5351.2|5352.2|5350.2|5353.2|5351.2|5352.2|5350.2|10
1752638100000|2025-07-16 03:55:00|5351.2|5349.2|5351.2|5349.2|5351.2|5349.2|5351.2|5349.2|24
1752638400000|2025-07-16 04:00:00|5352.2|5350.2|5353.2|5351.2|5353.2|5351.2|5352.2|5350.2|8
1752638700000|2025-07-16 04:05:00|5353.7|5351.7|5354.2|5352.2|5354.2|5352.2|5353.2|5351.2|1
1752639000000|2025-07-16 04:10:00|5353.2|5351.2|5353.2|5351.2|5354.2|5352.2|5352.2|5350.2|28
1752639300000|2025-07-16 04:15:00|5352.7|5350.7|5352.2|5350.2|5353.2|5351.2|5352.2|5350.2|4
1752639600000|2025-07-16 04:20:00|5351.2|5349.2|5352.2|5350.2|5352.2|5350.2|5351.2|5349.2|7
1752639900000|2025-07-16 04:25:00|5351.7|5349.7|5351.2|5349.2|5352.2|5350.2|5351.2|5349.2|1
1752640200000|2025-07-16 04:30:00|5352.2|5350.2|5353.2|5351.2|5353.2|5351.2|5352.2|5350.2|4
1752640500000|2025-07-16 04:35:00|5352.2|5350.2|5352.2|5350.2|5352.7|5350.7|5352.2|5350.2|16
1752640800000|2025-07-16 04:40:00|5353.2|5351.2|5351.2|5349.2|5354.2|5352.2|5351.2|5349.2|153
1752641100000|2025-07-16 04:45:00|5350.2|5348.2|5350.2|5348.2|5351.2|5349.2|5350.2|5348.2|20
1752641400000|2025-07-16 04:50:00|5349.7|5347.7|5349.2|5347.2|5349.7|5347.7|5348.2|5346.2|28
1752641700000|2025-07-16 04:55:00|5348.7|5346.7|5350.7|5348.7|5350.7|5348.7|5348.7|5346.7|67
1752642000000|2025-07-16 05:00:00|5353.2|5351.2|5349.2|5347.2|5365.2|5363.2|5344.2|5342.2|4228
1752642300000|2025-07-16 05:05:00|5348.2|5346.2|5345.2|5343.2|5349.7|5347.7|5344.2|5342.2|339
1752642600000|2025-07-16 05:10:00|5346.2|5344.2|5346.2|5344.2|5350.2|5348.2|5345.2|5343.2|256
1752642900000|2025-07-16 05:15:00|5347.2|5345.2|5346.2|5344.2|5348.2|5346.2|5344.2|5342.2|319
1752643200000|2025-07-16 05:20:00|5347.2|5345.2|5341.2|5339.2|5348.2|5346.2|5340.2|5338.2|662
1752643500000|2025-07-16 05:25:00|5341.7|5339.7|5344.7|5342.7|5346.2|5344.2|5341.7|5339.7|231
1752643800000|2025-07-16 05:30:00|5345.2|5343.2|5347.2|5345.2|5350.2|5348.2|5343.2|5341.2|820
1752644100000|2025-07-16 05:35:00|5346.7|5344.7|5346.2|5344.2|5350.2|5348.2|5345.2|5343.2|583
1752644400000|2025-07-16 05:40:00|5345.2|5343.2|5345.2|5343.2|5346.2|5344.2|5344.2|5342.2|123
1752644700000|2025-07-16 05:45:00|5346.2|5344.2|5342.2|5340.2|5346.7|5344.7|5340.2|5338.2|810
1752645000000|2025-07-16 05:50:00|5341.7|5339.7|5337.7|5335.7|5343.2|5341.2|5337.7|5335.7|198
1752645300000|2025-07-16 05:55:00|5337.2|5335.2|5337.7|5335.7|5338.2|5336.2|5335.2|5333.2|341
1752645600000|2025-07-16 06:00:00|5337.45|5335.95|5336.95|5335.45|5339.95|5338.45|5334.95|5333.45|1521
1752645900000|2025-07-16 06:05:00|5335.95|5334.45|5330.95|5329.45|5335.95|5334.45|5330.95|5329.45|1116
1752646200000|2025-07-16 06:10:00|5331.95|5330.45|5330.95|5329.45|5331.95|5330.45|5330.95|5329.45|878
1752646500000|2025-07-16 06:15:00|5331.95|5330.45|5333.95|5332.45|5334.95|5333.45|5330.95|5329.45|775
1752646800000|2025-07-16 06:20:00|5333.45|5331.95|5332.95|5331.45|5333.95|5332.45|5330.95|5329.45|496
1752647100000|2025-07-16 06:25:00|5331.95|5330.45|5331.95|5330.45|5332.95|5331.45|5330.95|5329.45|879
1752647400000|2025-07-16 06:30:00|5330.95|5329.45|5326.95|5325.45|5331.95|5330.45|5325.95|5324.45|1296
1752647700000|2025-07-16 06:35:00|5327.95|5326.45|5325.95|5324.45|5327.95|5326.45|5324.95|5323.45|2572
1752648000000|2025-07-16 06:40:00|5326.95|5325.45|5327.95|5326.45|5330.95|5329.45|5325.95|5324.45|1913
1752648300000|2025-07-16 06:45:00|5328.95|5327.45|5329.45|5327.95|5330.45|5328.95|5328.95|5327.45|923
1752648600000|2025-07-16 06:50:00|5328.95|5327.45|5328.95|5327.45|5330.95|5329.45|5328.95|5327.45|802
1752648900000|2025-07-16 06:55:00|5327.95|5326.45|5326.95|5325.45|5330.95|5329.45|5325.95|5324.45|3855
1752649200000|2025-07-16 07:00:00|5327.95|5326.45|5323.95|5322.45|5331.95|5330.45|5322.95|5321.45|10296
1752649500000|2025-07-16 07:05:00|5322.95|5321.45|5324.95|5323.45|5324.95|5323.45|5317.95|5316.45|6055
1752649800000|2025-07-16 07:10:00|5323.95|5322.45|5329.95|5328.45|5330.95|5329.45|5318.95|5317.45|5565
1752650100000|2025-07-16 07:15:00|5328.95|5327.45|5329.95|5328.45|5330.95|5329.45|5325.95|5324.45|3465
1752650400000|2025-07-16 07:20:00|5329.09|5327.59|5328.09|5326.59|5331.09|5329.59|5327.09|5325.59|2427
1752650700000|2025-07-16 07:25:00|5329.09|5327.59|5324.09|5322.59|5329.09|5327.59|5323.09|5321.59|2764
1752651000000|2025-07-16 07:30:00|5324.68|5323.18|5322.68|5321.18|5325.68|5324.18|5321.68|5320.18|2729
1752651300000|2025-07-16 07:35:00|5323.68|5322.18|5329.68|5328.18|5329.68|5328.18|5322.68|5321.18|2106
1752651600000|2025-07-16 07:40:00|5329.46|5327.96|5331.96|5330.46|5333.46|5331.96|5329.46|5327.96|2307
1752651900000|2025-07-16 07:45:00|5331.46|5329.96|5332.46|5330.96|5333.46|5331.96|5329.46|5327.96|2167
1752652200000|2025-07-16 07:50:00|5332.27|5330.77|5336.27|5334.77|5338.27|5336.77|5331.27|5329.77|4041
1752652500000|2025-07-16 07:55:00|5337.27|5335.77|5335.27|5333.77|5337.27|5335.77|5334.27|5332.77|2663
1752652800000|2025-07-16 08:00:00|5335.22|5333.72|5335.22|5333.72|5336.22|5334.72|5333.22|5331.72|2087
1752653100000|2025-07-16 08:05:00|5334.22|5332.72|5336.22|5334.72|5336.22|5334.72|5333.22|5331.72|2737
1752653400000|2025-07-16 08:10:00|5336.29|5334.79|5332.29|5330.79|5336.29|5334.79|5331.29|5329.79|2684
1752653700000|2025-07-16 08:15:00|5332.79|5331.29|5335.29|5333.79|5335.29|5333.79|5332.29|5330.79|1759
1752654000000|2025-07-16 08:20:00|5335.26|5333.76|5332.26|5330.76|5337.26|5335.76|5331.26|5329.76|4325
1752654300000|2025-07-16 08:25:00|5331.26|5329.76|5335.26|5333.76|5336.26|5334.76|5331.26|5329.76|1356
1752654600000|2025-07-16 08:30:00|5335.37|5333.87|5338.37|5336.87|5340.37|5338.87|5335.37|5333.87|1966
1752654900000|2025-07-16 08:35:00|5339.37|5337.87|5339.37|5337.87|5340.37|5338.87|5337.37|5335.87|1555
1752655200000|2025-07-16 08:40:00|5339.14|5337.64|5345.14|5343.64|5345.14|5343.64|5339.14|5337.64|2873
1752655500000|2025-07-16 08:45:00|5344.14|5342.64|5343.14|5341.64|5346.14|5344.64|5343.14|5341.64|2204
1752655800000|2025-07-16 08:50:00|5343.1|5341.6|5341.1|5339.6|5344.1|5342.6|5340.1|5338.6|1725
1752656100000|2025-07-16 08:55:00|5342.1|5340.6|5341.1|5339.6|5342.1|5340.6|5340.1|5338.6|1046
1752656400000|2025-07-16 09:00:00|5341.18|5339.68|5338.18|5336.68|5342.18|5340.68|5338.18|5336.68|1144
1752656700000|2025-07-16 09:05:00|5339.18|5337.68|5333.18|5331.68|5339.18|5337.68|5333.18|5331.68|4649
1752657000000|2025-07-16 09:10:00|5333.37|5331.87|5332.37|5330.87|5334.37|5332.87|5331.37|5329.87|1402
1752657300000|2025-07-16 09:15:00|5333.37|5331.87|5335.37|5333.87|5335.37|5333.87|5332.37|5330.87|1293
1752657600000|2025-07-16 09:20:00|5335.29|5333.79|5338.29|5336.79|5339.29|5337.79|5334.29|5332.79|2317
1752657900000|2025-07-16 09:25:00|5337.29|5335.79|5337.29|5335.79|5338.29|5336.79|5337.29|5335.79|1452
1752658200000|2025-07-16 09:30:00|5337.09|5335.59|5335.09|5333.59|5337.09|5335.59|5332.09|5330.59|1917
1752658500000|2025-07-16 09:35:00|5336.09|5334.59|5336.09|5334.59|5337.09|5335.59|5334.09|5332.59|2318
1752658800000|2025-07-16 09:40:00|5336.52|5335.02|5334.52|5333.02|5336.52|5335.02|5333.52|5332.02|1560
1752659100000|2025-07-16 09:45:00|5335.52|5334.02|5335.52|5334.02|5336.52|5335.02|5334.52|5333.02|726
1752659400000|2025-07-16 09:50:00|5335.16|5333.66|5341.16|5339.66|5341.16|5339.66|5335.16|5333.66|1275
1752659700000|2025-07-16 09:55:00|5340.16|5338.66|5340.16|5338.66|5342.16|5340.66|5338.16|5336.66|3240
1752660000000|2025-07-16 10:00:00|5340.07|5338.57|5338.07|5336.57|5340.07|5338.57|5336.07|5334.57|5903
1752660300000|2025-07-16 10:05:00|5339.07|5337.57|5341.07|5339.57|5342.07|5340.57|5338.07|5336.57|1827
1752660600000|2025-07-16 10:10:00|5340.92|5339.42|5343.92|5342.42|5344.92|5343.42|5340.92|5339.42|3071
1752660900000|2025-07-16 10:15:00|5343.42|5341.92|5343.92|5342.42|5343.92|5342.42|5342.92|5341.42|969
1752661200000|2025-07-16 10:20:00|5344.11|5342.61|5345.11|5343.61|5345.11|5343.61|5343.11|5341.61|1474
1752661500000|2025-07-16 10:25:00|5346.11|5344.61|5342.11|5340.61|5346.11|5344.61|5342.11|5340.61|923
1752661800000|2025-07-16 10:30:00|5341.95|5340.45|5341.95|5340.45|5344.95|5343.45|5339.95|5338.45|2759
1752662100000|2025-07-16 10:35:00|5342.95|5341.45|5342.95|5341.45|5342.95|5341.45|5341.95|5340.45|1617
1752662400000|2025-07-16 10:40:00|5343.02|5341.52|5343.02|5341.52|5344.02|5342.52|5340.02|5338.52|1575
1752662700000|2025-07-16 10:45:00|5344.02|5342.52|5344.02|5342.52|5346.02|5344.52|5343.02|5341.52|1171
1752663000000|2025-07-16 10:50:00|5343.87|5342.37|5340.87|5339.37|5343.87|5342.37|5339.87|5338.37|938
1752663300000|2025-07-16 10:55:00|5339.87|5338.37|5340.87|5339.37|5342.87|5341.37|5339.87|5338.37|2535
1752663600000|2025-07-16 11:00:00|5341.26|5339.76|5344.26|5342.76|5345.26|5343.76|5341.26|5339.76|2364
1752663900000|2025-07-16 11:05:00|5345.26|5343.76|5346.26|5344.76|5346.26|5344.76|5344.26|5342.76|1416
1752664200000|2025-07-16 11:10:00|5346.12|5344.62|5347.12|5345.62|5347.12|5345.62|5344.12|5342.62|1474
1752664500000|2025-07-16 11:15:00|5348.12|5346.62|5348.12|5346.62|5348.12|5346.62|5347.12|5345.62|909
1752664800000|2025-07-16 11:20:00|5348.46|5346.96|5352.46|5350.96|5352.46|5350.96|5348.46|5346.96|1710
1752665100000|2025-07-16 11:25:00|5351.46|5349.96|5350.46|5348.96|5352.46|5350.96|5349.46|5347.96|1578
1752665400000|2025-07-16 11:30:00|5350.19|5348.69|5348.19|5346.69|5350.19|5348.69|5347.19|5345.69|3583
1752665700000|2025-07-16 11:35:00|5347.19|5345.69|5347.19|5345.69|5348.19|5346.69|5347.19|5345.69|603
1752666000000|2025-07-16 11:40:00|5347.54|5346.04|5348.54|5347.04|5349.54|5348.04|5347.54|5346.04|887
1752666300000|2025-07-16 11:45:00|5347.54|5346.04|5349.54|5348.04|5350.54|5349.04|5347.54|5346.04|1431
1752666600000|2025-07-16 11:50:00|5349.32|5347.82|5348.32|5346.82|5350.32|5348.82|5348.32|5346.82|698
1752666900000|2025-07-16 11:55:00|5349.32|5347.82|5349.32|5347.82|5350.32|5348.82|5349.32|5347.82|939
1752667200000|2025-07-16 12:00:00|5349.02|5347.52|5346.02|5344.52|5349.02|5347.52|5345.02|5343.52|1474
1752667500000|2025-07-16 12:05:00|5345.02|5343.52|5346.02|5344.52|5346.02|5344.52|5345.02|5343.52|1799
1752667800000|2025-07-16 12:10:00|5346.42|5344.92|5347.42|5345.92|5348.42|5346.92|5346.42|5344.92|1159
1752668100000|2025-07-16 12:15:00|5348.42|5346.92|5347.42|5345.92|5350.42|5348.92|5347.42|5345.92|1246
1752668400000|2025-07-16 12:20:00|5346.84|5345.34|5345.84|5344.34|5347.84|5346.34|5343.84|5342.34|3605
1752668700000|2025-07-16 12:25:00|5346.84|5345.34|5346.84|5345.34|5346.84|5345.34|5345.84|5344.34|2674
1752669000000|2025-07-16 12:30:00|5347.01|5345.51|5348.01|5346.51|5351.01|5349.51|5346.01|5344.51|2638
1752669300000|2025-07-16 12:35:00|5349.01|5347.51|5350.01|5348.51|5351.01|5349.51|5349.01|5347.51|2732
1752669600000|2025-07-16 12:40:00|5349.65|5348.15|5349.65|5348.15|5350.65|5349.15|5348.65|5347.15|1766
1752669900000|2025-07-16 12:45:00|5348.65|5347.15|5349.65|5348.15|5350.65|5349.15|5348.65|5347.15|1359
1752670200000|2025-07-16 12:50:00|5350.24|5348.74|5349.24|5347.74|5350.24|5348.74|5348.24|5346.74|16378
1752670500000|2025-07-16 12:55:00|5348.24|5346.74|5346.24|5344.74|5348.24|5346.74|5346.24|5344.74|965
1752670800000|2025-07-16 13:00:00|5346.65|5345.15|5347.65|5346.15|5347.65|5346.15|5344.65|5343.15|9822
1752671100000|2025-07-16 13:05:00|5348.65|5347.15|5349.65|5348.15|5349.65|5348.15|5347.65|5346.15|754
1752671400000|2025-07-16 13:10:00|5349.63|5348.13|5349.63|5348.13|5350.63|5349.13|5347.63|5346.13|1069
1752671700000|2025-07-16 13:15:00|5348.63|5347.13|5346.63|5345.13|5349.63|5348.13|5345.63|5344.13|1243
1752672000000|2025-07-16 13:20:00|5346.43|5344.93|5348.43|5346.93|5348.43|5346.93|5345.43|5343.93|1194
1752672300000|2025-07-16 13:25:00|5349.43|5347.93|5348.43|5346.93|5350.43|5348.93|5346.43|5344.93|963
1752672600000|2025-07-16 13:30:00|5348.03|5346.53|5342.03|5340.53|5348.03|5346.53|5341.03|5339.53|5311
1752672900000|2025-07-16 13:35:00|5341.03|5339.53|5340.03|5338.53|5343.03|5341.53|5339.03|5337.53|3463
1752673200000|2025-07-16 13:40:00|5340.13|5338.63|5338.13|5336.63|5340.13|5338.63|5336.13|5334.63|4501
1752673500000|2025-07-16 13:45:00|5339.13|5337.63|5334.13|5332.63|5339.13|5337.63|5334.13|5332.63|5798
1752673800000|2025-07-16 13:50:00|5334.1|5332.6|5335.1|5333.6|5337.1|5335.6|5332.1|5330.6|6013
1752674100000|2025-07-16 13:55:00|5336.1|5334.6|5334.1|5332.6|5338.1|5336.6|5334.1|5332.6|3100
1752674400000|2025-07-16 14:00:00|5334.14|5332.64|5334.14|5332.64|5335.14|5333.64|5332.14|5330.64|4878
1752674700000|2025-07-16 14:05:00|5335.14|5333.64|5334.14|5332.64|5336.14|5334.64|5332.14|5330.64|6172
1752675000000|2025-07-16 14:10:00|5334.04|5332.54|5333.04|5331.54|5337.04|5335.54|5333.04|5331.54|2848
1752675300000|2025-07-16 14:15:00|5332.04|5330.54|5331.04|5329.54|5333.04|5331.54|5330.04|5328.54|4320
1752675600000|2025-07-16 14:20:00|5331.45|5329.95|5331.45|5329.95|5333.45|5331.95|5330.45|5328.95|3582
1752675900000|2025-07-16 14:25:00|5330.45|5328.95|5332.45|5330.95|5332.45|5330.95|5329.45|5327.95|3319
1752676200000|2025-07-16 14:30:00|5332.74|5331.24|5332.74|5331.24|5334.74|5333.24|5331.74|5330.24|2773
1752676500000|2025-07-16 14:35:00|5331.74|5330.24|5330.74|5329.24|5331.74|5330.24|5328.74|5327.24|2611
1752676800000|2025-07-16 14:40:00|5330.24|5328.74|5329.24|5327.74|5332.24|5330.74|5328.24|5326.74|3354
1752677100000|2025-07-16 14:45:00|5330.24|5328.74|5331.24|5329.74|5332.24|5330.74|5329.24|5327.74|2574
1752677400000|2025-07-16 14:50:00|5331.68|5330.18|5321.68|5320.18|5333.68|5332.18|5317.68|5316.18|17026
1752677700000|2025-07-16 14:55:00|5322.68|5321.18|5320.68|5319.18|5331.68|5330.18|5319.68|5318.18|13899
1752678000000|2025-07-16 15:00:00|5320.87|5319.37|5325.87|5324.37|5326.87|5325.37|5319.87|5318.37|5948
1752678300000|2025-07-16 15:05:00|5325.37|5323.87|5327.87|5326.37|5329.87|5328.37|5325.37|5323.87|8546
1752678600000|2025-07-16 15:10:00|5327.21|5325.71|5329.21|5327.71|5330.71|5329.21|5327.21|5325.71|6287
1752678900000|2025-07-16 15:15:00|5328.21|5326.71|5309.21|5307.71|5329.21|5327.71|5304.21|5302.71|26056
1752679200000|2025-07-16 15:20:00|5309.71|5308.21|5306.21|5304.71|5311.21|5309.71|5302.21|5300.71|14292
1752679500000|2025-07-16 15:25:00|5305.71|5304.21|5315.21|5313.71|5317.21|5315.71|5305.21|5303.71|22996
1752679800000|2025-07-16 15:30:00|5316.21|5314.71|5299.21|5297.71|5316.21|5314.71|5299.21|5297.71|37289
1752680100000|2025-07-16 15:35:00|5300.21|5298.71|5292.21|5290.71|5300.21|5298.71|5288.21|5286.71|23967
1752680400000|2025-07-16 15:40:00|5291.21|5289.71|5304.21|5302.71|5305.21|5303.71|5290.21|5288.71|11089
1752680700000|2025-07-16 15:45:00|5303.21|5301.71|5308.21|5306.71|5309.21|5307.71|5301.21|5299.71|9957
1752681000000|2025-07-16 15:50:00|5307.21|5305.71|5311.21|5309.71|5311.21|5309.71|5306.21|5304.71|5586
1752681300000|2025-07-16 15:55:00|5312.21|5310.71|5323.71|5322.21|5331.21|5329.71|5311.21|5309.71|17963
1752681600000|2025-07-16 16:00:00|5323.21|5321.71|5321.21|5319.71|5328.21|5326.71|5320.21|5318.71|5668
1752681900000|2025-07-16 16:05:00|5322.21|5320.71|5323.21|5321.71|5326.21|5324.71|5322.21|5320.71|3991
1752682200000|2025-07-16 16:10:00|5323.71|5322.21|5322.21|5320.71|5324.21|5322.71|5319.21|5317.71|3019
1752682500000|2025-07-16 16:15:00|5323.21|5321.71|5323.21|5321.71|5325.21|5323.71|5322.21|5320.71|1289
1752682800000|2025-07-16 16:20:00|5322.21|5320.71|5322.21|5320.71|5323.21|5321.71|5320.21|5318.71|1199
1752683100000|2025-07-16 16:25:00|5323.21|5321.71|5325.21|5323.71|5325.21|5323.71|5319.21|5317.71|1542
1752683400000|2025-07-16 16:30:00|5326.21|5324.71|5327.21|5325.71|5327.21|5325.71|5324.21|5322.71|1665
1752683700000|2025-07-16 16:35:00|5328.21|5326.71|5328.21|5326.71|5329.21|5327.71|5326.21|5324.71|1238
1752684000000|2025-07-16 16:40:00|5328.71|5327.21|5326.21|5324.71|5329.21|5327.71|5326.21|5324.71|673
1752684300000|2025-07-16 16:45:00|5325.21|5323.71|5325.21|5323.71|5325.21|5323.71|5320.21|5318.71|864
1752684600000|2025-07-16 16:50:00|5326.21|5324.71|5331.21|5329.71|5332.21|5330.71|5325.21|5323.71|1119
1752684900000|2025-07-16 16:55:00|5331.71|5330.21|5333.21|5331.71|5334.21|5332.71|5331.21|5329.71|807
1752685200000|2025-07-16 17:00:00|5332.21|5330.71|5334.21|5332.71|5335.21|5333.71|5332.21|5330.71|884
1752685500000|2025-07-16 17:05:00|5335.21|5333.71|5338.21|5336.71|5339.21|5337.71|5334.21|5332.71|881
1752685800000|2025-07-16 17:10:00|5339.21|5337.71|5340.21|5338.71|5341.21|5339.71|5338.21|5336.71|1310
1752686100000|2025-07-16 17:15:00|5341.21|5339.71|5339.21|5337.71|5341.21|5339.71|5338.21|5336.71|898
1752686400000|2025-07-16 17:20:00|5340.21|5338.71|5337.71|5336.21|5340.21|5338.71|5336.21|5334.71|849
1752686700000|2025-07-16 17:25:00|5338.21|5336.71|5336.21|5334.71|5338.21|5336.71|5336.21|5334.71|1123
1752687000000|2025-07-16 17:30:00|5335.21|5333.71|5336.21|5334.71|5337.21|5335.71|5335.21|5333.71|420
1752687300000|2025-07-16 17:35:00|5335.21|5333.71|5337.21|5335.71|5337.21|5335.71|5335.21|5333.71|420
1752687600000|2025-07-16 17:40:00|5336.21|5334.71|5334.21|5332.71|5336.21|5334.71|5334.21|5332.71|1424
1752687900000|2025-07-16 17:45:00|5335.21|5333.71|5338.21|5336.71|5338.21|5336.71|5335.21|5333.71|1458
1752688200000|2025-07-16 17:50:00|5337.21|5335.71|5339.21|5337.71|5339.21|5337.71|5337.21|5335.71|761
1752688500000|2025-07-16 17:55:00|5340.21|5338.71|5338.21|5336.71|5341.21|5339.71|5338.21|5336.71|860
1752688800000|2025-07-16 18:00:00|5337.21|5335.71|5340.21|5338.71|5340.21|5338.71|5336.21|5334.71|616
1752689100000|2025-07-16 18:05:00|5339.21|5337.71|5340.21|5338.71|5341.21|5339.71|5339.21|5337.71|420
1752689400000|2025-07-16 18:10:00|5341.21|5339.71|5341.21|5339.71|5341.21|5339.71|5339.21|5337.71|389
1752689700000|2025-07-16 18:15:00|5340.21|5338.71|5339.21|5337.71|5341.21|5339.71|5339.21|5337.71|124
1752690000000|2025-07-16 18:20:00|5338.71|5337.21|5339.21|5337.71|5341.21|5339.71|5338.21|5336.71|415
1752690300000|2025-07-16 18:25:00|5340.21|5338.71|5339.71|5338.21|5340.21|5338.71|5339.21|5337.71|95
1752690600000|2025-07-16 18:30:00|5339.21|5337.71|5341.21|5339.71|5341.21|5339.71|5339.21|5337.71|163
1752690900000|2025-07-16 18:35:00|5342.21|5340.71|5343.21|5341.71|5343.21|5341.71|5342.21|5340.71|154
1752691200000|2025-07-16 18:40:00|5344.21|5342.71|5344.21|5342.71|5344.21|5342.71|5344.21|5342.71|340
1752691500000|2025-07-16 18:45:00|5345.21|5343.71|5345.21|5343.71|5345.21|5343.71|5344.21|5342.71|662
1752691800000|2025-07-16 18:50:00|5344.71|5343.21|5346.21|5344.71|5346.21|5344.71|5344.21|5342.71|692
1752692100000|2025-07-16 18:55:00|5346.71|5345.21|5348.21|5346.71|5348.71|5347.21|5346.21|5344.71|466
1752692400000|2025-07-16 19:00:00|5349.21|5347.71|5348.21|5346.71|5349.21|5347.71|5348.21|5346.71|236
1752692700000|2025-07-16 19:05:00|5347.71|5346.21|5350.21|5348.71|5350.21|5348.71|5347.21|5345.71|399
1752693000000|2025-07-16 19:10:00|5349.71|5348.21|5348.21|5346.71|5350.21|5348.71|5348.21|5346.71|683
1752693300000|2025-07-16 19:15:00|5347.21|5345.71|5348.21|5346.71|5348.21|5346.71|5347.21|5345.71|235
1752693600000|2025-07-16 19:20:00|5349.21|5347.71|5350.21|5348.71|5350.21|5348.71|5348.21|5346.71|493
1752693900000|2025-07-16 19:25:00|||||||||65
1752694200000|2025-07-16 19:30:00|5349.21|5347.71|5348.21|5346.71|5349.21|5347.71|5348.21|5346.71|651
1752694500000|2025-07-16 19:35:00|5349.21|5347.71|5351.21|5349.71|5351.21|5349.71|5348.21|5346.71|401
1752694800000|2025-07-16 19:40:00|5352.21|5350.71|5351.21|5349.71|5352.21|5350.71|5351.21|5349.71|457
1752695100000|2025-07-16 19:45:00|5350.21|5348.71|5351.21|5349.71|5351.21|5349.71|5348.21|5346.71|642
1752695400000|2025-07-16 19:50:00|5350.21|5348.71|5347.21|5345.71|5351.21|5349.71|5347.21|5345.71|922
1752695700000|2025-07-16 19:55:00|5348.21|5346.71|5347.21|5345.71|5348.21|5346.71|5346.21|5344.71|1890
1752696000000|2025-07-16 20:00:00|5347.96|5344.96|5345.66|5342.66|5347.96|5344.96|5344.66|5341.66|89
1752696300000|2025-07-16 20:05:00|5345.46|5342.46|5344.86|5341.86|5345.46|5342.46|5344.56|5341.56|0
1752696600000|2025-07-16 20:10:00|5345.06|5342.06|5346.26|5343.26|5346.66|5343.66|5344.16|5341.16|0
1752696900000|2025-07-16 20:15:00|5346.46|5343.46|5344.36|5341.36|5346.46|5343.46|5344.36|5341.36|0
1752697200000|2025-07-16 20:20:00|5344.16|5341.16|5343.96|5340.96|5344.56|5341.56|5343.56|5340.56|0
1752697500000|2025-07-16 20:25:00|5343.76|5340.76|5343.76|5340.76|5343.96|5340.96|5343.36|5340.36|0
1752697800000|2025-07-16 20:30:00|5343.56|5340.56|5344.16|5341.16|5344.16|5341.16|5343.56|5340.56|0
1752698100000|2025-07-16 20:35:00|5343.96|5340.96|5345.06|5342.06|5345.46|5342.46|5343.96|5340.96|0
1752698400000|2025-07-16 20:40:00|5345.26|5342.26|5344.86|5341.86|5345.46|5342.46|5344.86|5341.86|0
1752698700000|2025-07-16 20:45:00|5345.06|5342.06|5344.86|5341.86|5345.46|5342.46|5344.66|5341.66|0
1752699000000|2025-07-16 20:50:00|5345.06|5342.06|5344.66|5341.66|5345.06|5342.06|5344.36|5341.36|0
1752699300000|2025-07-16 20:55:00|5344.56|5341.56|5344.86|5341.86|5344.86|5341.86|5343.76|5340.76|0
1752699600000|2025-07-16 21:00:00|5344.66|5341.66|5345.26|5342.26|5345.26|5342.26|5344.56|5341.56|0
1752699900000|2025-07-16 21:05:00|5345.06|5342.06|5345.26|5342.26|5345.26|5342.26|5344.96|5341.96|0
1752700200000|2025-07-16 21:10:00|5345.36|5342.36|5345.26|5342.26|5345.46|5342.46|5345.06|5342.06|0
1752700500000|2025-07-16 21:15:00|5345.46|5342.46|5346.3|5343.3|5346.3|5343.3|5345.06|5342.06|0
1752700800000|2025-07-16 21:20:00|5346.1|5343.1|5346.3|5343.3|5346.5|5343.5|5346.1|5343.1|0
1752701100000|2025-07-16 21:25:00|5346.1|5343.1|5346.2|5343.2|5346.3|5343.3|5346.1|5343.1|0
1752701400000|2025-07-16 21:30:00|5346.3|5343.3|5346.5|5343.5|5346.7|5343.7|5346.3|5343.3|0
1752701700000|2025-07-16 21:35:00|5346.7|5343.7|5346.5|5343.5|5346.7|5343.7|5346.5|5343.5|0
1752702000000|2025-07-16 21:40:00|5346.3|5343.3|5346.2|5343.2|5346.4|5343.4|5346.2|5343.2|0
1752702300000|2025-07-16 21:45:00|5346.4|5343.4|5346.5|5343.5|5346.5|5343.5|5346.2|5343.2|0
1752702600000|2025-07-16 21:50:00|5346.3|5343.3|5346.5|5343.5|5346.6|5343.6|5346.2|5343.2|0
1752702900000|2025-07-16 21:55:00|5346.4|5343.4|5346.3|5343.3|5346.4|5343.4|5345.9|5342.9|0
1752703200000|2025-07-16 22:00:00|5346.4|5343.4|5343.7|5340.7|5346.4|5343.4|5343.5|5340.5|0
1752703500000|2025-07-16 22:05:00|5343.8|5340.8|5343.5|5340.5|5344.1|5341.1|5343.3|5340.3|0
1752703800000|2025-07-16 22:10:00|5343.4|5340.4|5342.4|5339.4|5343.7|5340.7|5341.1|5338.1|0
1752704100000|2025-07-16 22:15:00|5342.6|5339.6|5343|5340|5343.5|5340.5|5341.8|5338.8|0
1752704400000|2025-07-16 22:20:00|5343.1|5340.1|5343.2|5340.2|5343.5|5340.5|5342.7|5339.7|0
1752704700000|2025-07-16 22:25:00|5343.1|5340.1|5341.6|5338.6|5343.1|5340.1|5341.6|5338.6|0
1752705000000|2025-07-16 22:30:00|5341.5|5338.5|5341.4|5338.4|5342.2|5339.2|5341.1|5338.1|0
1752705300000|2025-07-16 22:35:00|5341.3|5338.3|5341.1|5338.1|5342|5339|5340.7|5337.7|0
1752705600000|2025-07-16 22:40:00|5341|5338|5341.1|5338.1|5341.2|5338.2|5340.5|5337.5|0
1752705900000|2025-07-16 22:45:00|5341|5338|5340.7|5337.7|5341.5|5338.5|5340.4|5337.4|0
1752706200000|2025-07-16 22:50:00|5340.6|5337.6|5340.3|5337.3|5341.1|5338.1|5340.2|5337.2|0
1752706500000|2025-07-16 22:55:00|5340.1|5337.1|5340.3|5337.3|5341.1|5338.1|5339.7|5336.7|0
1752706800000|2025-07-16 23:00:00|5340.5|5337.5|5341.3|5338.3|5341.6|5338.6|5340.3|5337.3|0
1752707100000|2025-07-16 23:05:00|5341.2|5338.2|5340.9|5337.9|5341.8|5338.8|5340.8|5337.8|0
1752707400000|2025-07-16 23:10:00|5341|5338|5341.1|5338.1|5341.6|5338.6|5340.7|5337.7|0
1752707700000|2025-07-16 23:15:00|5341|5338|5340.5|5337.5|5341.1|5338.1|5340.5|5337.5|0
1752708000000|2025-07-16 23:20:00|5340.3|5337.3|5340.3|5337.3|5340.5|5337.5|5339.5|5336.5|0
1752708300000|2025-07-16 23:25:00|5340.1|5337.1|5340.7|5337.7|5340.7|5337.7|5340.1|5337.1|0
1752708600000|2025-07-16 23:30:00|5340.5|5337.5|5340.1|5337.1|5340.5|5337.5|5339.5|5336.5|0
1752708900000|2025-07-16 23:35:00|5339.9|5336.9|5340.3|5337.3|5340.7|5337.7|5339.9|5336.9|0
1752709200000|2025-07-16 23:40:00|5340.4|5337.4|5341.4|5338.4|5341.8|5338.8|5340.4|5337.4|0
1752709500000|2025-07-16 23:45:00|5341.3|5338.3|5341.2|5338.2|5341.8|5338.8|5341.1|5338.1|0
1752709800000|2025-07-16 23:50:00|5341.1|5338.1|5340.8|5337.8|5341.2|5338.2|5340.5|5337.5|0
1752710100000|2025-07-16 23:55:00|5340.7|5337.7|5340.8|5337.8|5341.1|5338.1|5340.3|5337.3|0
1752710400000|2025-07-17 00:00:00|5340.9|5337.9|5341|5338|5341.4|5338.4|5340.5|5337.5|0
1752710700000|2025-07-17 00:05:00|5341.1|5338.1|5339.3|5336.3|5341.2|5338.2|5338.8|5335.8|0
1752711000000|2025-07-17 00:10:00|5339.2|5336.2|5339.3|5336.3|5339.9|5336.9|5338.8|5335.8|0
1752711300000|2025-07-17 00:15:00|5339.4|5336.4|5340.3|5338.3|5344.3|5342.3|5338.9|5335.9|492
1752711600000|2025-07-17 00:20:00|5341.3|5339.3|5342.3|5340.3|5343.3|5341.3|5341.3|5339.3|142
1752711900000|2025-07-17 00:25:00|5343.3|5341.3|5347.8|5345.8|5348.3|5346.3|5343.3|5341.3|84
1752712200000|2025-07-17 00:30:00|5348.3|5346.3|5345.3|5343.3|5348.3|5346.3|5345.3|5343.3|93
1752712500000|2025-07-17 00:35:00|5344.8|5342.8|5345.3|5343.3|5345.3|5343.3|5344.3|5342.3|88
1752712800000|2025-07-17 00:40:00|5346.3|5344.3|5344.3|5342.3|5346.3|5344.3|5343.3|5341.3|29
1752713100000|2025-07-17 00:45:00|5343.8|5341.8|5346.3|5344.3|5346.3|5344.3|5343.8|5341.8|15
1752713400000|2025-07-17 00:50:00|5347.3|5345.3|5346.3|5344.3|5348.3|5346.3|5346.3|5344.3|45
1752713700000|2025-07-17 00:55:00|5345.3|5343.3|5347.3|5345.3|5347.3|5345.3|5345.3|5343.3|58
1752714000000|2025-07-17 01:00:00|5348.3|5346.3|5348.3|5346.3|5348.3|5346.3|5348.3|5346.3|2
1752714300000|2025-07-17 01:05:00|5347.3|5345.3|5347.3|5345.3|5347.3|5345.3|5346.3|5344.3|45
1752714600000|2025-07-17 01:10:00|5347.8|5345.8|5348.3|5346.3|5348.3|5346.3|5347.3|5345.3|16
1752714900000|2025-07-17 01:15:00|5347.8|5345.8|5347.3|5345.3|5347.8|5345.8|5347.3|5345.3|14
1752715200000|2025-07-17 01:20:00|5346.3|5344.3|5347.3|5345.3|5347.3|5345.3|5346.3|5344.3|64
1752715500000|2025-07-17 01:25:00|5346.8|5344.8|5347.3|5345.3|5349.8|5347.8|5346.3|5344.3|224
1752715800000|2025-07-17 01:30:00|5347.8|5345.8|5345.3|5343.3|5347.8|5345.8|5345.3|5343.3|49
1752716100000|2025-07-17 01:35:00|5344.8|5342.8|5344.3|5342.3|5345.3|5343.3|5343.3|5341.3|42
1752716400000|2025-07-17 01:40:00|5345.3|5343.3|5346.3|5344.3|5346.3|5344.3|5345.3|5343.3|40
1752716700000|2025-07-17 01:45:00|5347.3|5345.3|5345.3|5343.3|5347.3|5345.3|5344.3|5342.3|17
1752717000000|2025-07-17 01:50:00|5346.3|5344.3|5346.3|5344.3|5346.3|5344.3|5345.3|5343.3|9
1752717300000|2025-07-17 01:55:00|5347.3|5345.3|5347.3|5345.3|5347.3|5345.3|5346.3|5344.3|15
1752717600000|2025-07-17 02:00:00|5346.8|5344.8|5347.3|5345.3|5347.3|5345.3|5346.3|5344.3|23
1752717900000|2025-07-17 02:05:00|5346.3|5344.3|5346.3|5344.3|5346.3|5344.3|5346.3|5344.3|10
1752718200000|2025-07-17 02:10:00|5345.8|5343.8|5345.3|5343.3|5345.8|5343.8|5344.3|5342.3|36
1752718500000|2025-07-17 02:15:00|5344.8|5342.8|5345.3|5343.3|5346.3|5344.3|5344.3|5342.3|11
1752718800000|2025-07-17 02:20:00|5345.8|5343.8|5347.3|5345.3|5347.3|5345.3|5345.3|5343.3|19
1752719100000|2025-07-17 02:25:00|5347.8|5345.8|5347.3|5345.3|5347.8|5345.8|5347.3|5345.3|24
1752719400000|2025-07-17 02:30:00|5346.3|5344.3|5346.3|5344.3|5347.3|5345.3|5346.3|5344.3|7
1752719700000|2025-07-17 02:35:00|5345.8|5343.8|5346.3|5344.3|5346.3|5344.3|5345.8|5343.8|7
1752720000000|2025-07-17 02:40:00|5346.8|5344.8|5347.3|5345.3|5347.3|5345.3|5346.3|5344.3|2
1752720300000|2025-07-17 02:45:00|5346.3|5344.3|5346.3|5344.3|5347.3|5345.3|5346.3|5344.3|36
1752720600000|2025-07-17 02:50:00|5347.3|5345.3|5347.3|5345.3|5348.3|5346.3|5347.3|5345.3|146
1752720900000|2025-07-17 02:55:00|||||||||7
1752721200000|2025-07-17 03:00:00|5346.3|5344.3|5345.3|5343.3|5346.3|5344.3|5345.3|5343.3|16
1752721500000|2025-07-17 03:05:00|5345.8|5343.8|5346.3|5344.3|5346.3|5344.3|5345.3|5343.3|26
1752721800000|2025-07-17 03:10:00|5345.8|5343.8|5345.3|5343.3|5345.8|5343.8|5344.3|5342.3|19
1752722100000|2025-07-17 03:15:00|5346.3|5344.3|5347.3|5345.3|5347.3|5345.3|5346.3|5344.3|4
1752722400000|2025-07-17 03:20:00|5346.8|5344.8|5347.3|5345.3|5348.3|5346.3|5346.3|5344.3|7
1752722700000|2025-07-17 03:25:00|5348.3|5346.3|5348.3|5346.3|5348.3|5346.3|5347.8|5345.8|9
1752723000000|2025-07-17 03:30:00|5347.3|5345.3|5348.3|5346.3|5348.3|5346.3|5347.3|5345.3|15
1752723300000|2025-07-17 03:35:00|5347.3|5345.3|5348.8|5346.8|5349.3|5347.3|5347.3|5345.3|13
1752723600000|2025-07-17 03:40:00|5348.3|5346.3|5349.3|5347.3|5350.3|5348.3|5348.3|5346.3|41
1752723900000|2025-07-17 03:45:00|5349.8|5347.8|5349.3|5347.3|5349.8|5347.8|5349.3|5347.3|7
1752724200000|2025-07-17 03:50:00|5349.8|5347.8|5349.3|5347.3|5350.3|5348.3|5349.3|5347.3|18
1752724500000|2025-07-17 03:55:00|5349.8|5347.8|5350.3|5348.3|5350.3|5348.3|5349.8|5347.8|9
1752724800000|2025-07-17 04:00:00|5349.3|5347.3|5349.3|5347.3|5349.8|5347.8|5349.3|5347.3|24
1752725400000|2025-07-17 04:10:00|5348.3|5346.3|5349.3|5347.3|5349.3|5347.3|5348.3|5346.3|7
1752725700000|2025-07-17 04:15:00|5349.8|5347.8|5349.3|5347.3|5350.3|5348.3|5349.3|5347.3|0
1752726000000|2025-07-17 04:20:00|||||||||5
1752726300000|2025-07-17 04:25:00|5348.3|5346.3|5348.3|5346.3|5348.3|5346.3|5348.3|5346.3|18
1752726900000|2025-07-17 04:35:00|||||||||1
1752727200000|2025-07-17 04:40:00|||||||||9
1752727500000|2025-07-17 04:45:00|5349.3|5347.3|5349.3|5347.3|5349.3|5347.3|5348.3|5346.3|40
1752727800000|2025-07-17 04:50:00|5350.3|5348.3|5352.3|5350.3|5352.3|5350.3|5350.3|5348.3|332
1752728100000|2025-07-17 04:55:00|||||||||3
1752728400000|2025-07-17 05:00:00|5353.3|5351.3|5355.3|5353.3|5355.3|5353.3|5353.3|5351.3|109
1752728700000|2025-07-17 05:05:00|5354.8|5352.8|5354.3|5352.3|5355.8|5353.8|5353.3|5351.3|95
1752729000000|2025-07-17 05:10:00|5353.8|5351.8|5352.3|5350.3|5354.3|5352.3|5352.3|5350.3|167
1752729300000|2025-07-17 05:15:00|5353.3|5351.3|5352.3|5350.3|5353.3|5351.3|5352.3|5350.3|23
1752729600000|2025-07-17 05:20:00|5353.3|5351.3|5353.3|5351.3|5353.3|5351.3|5353.3|5351.3|27
1752729900000|2025-07-17 05:25:00|5352.3|5350.3|5354.3|5352.3|5354.3|5352.3|5352.3|5350.3|69
1752730200000|2025-07-17 05:30:00|5353.3|5351.3|5354.3|5352.3|5356.3|5354.3|5353.3|5351.3|645
1752730500000|2025-07-17 05:35:00|5354.8|5352.8|5357.3|5355.3|5358.8|5356.8|5354.3|5352.3|497
1752730800000|2025-07-17 05:40:00|5358.3|5356.3|5359.3|5357.3|5359.3|5357.3|5358.3|5356.3|103
1752731100000|2025-07-17 05:45:00|5360.3|5358.3|5361.3|5359.3|5362.3|5360.3|5359.3|5357.3|220
1752731400000|2025-07-17 05:50:00|5362.3|5360.3|5363.3|5361.3|5365.3|5363.3|5362.3|5360.3|535
1752731700000|2025-07-17 05:55:00|5362.3|5360.3|5360.3|5358.3|5362.3|5360.3|5358.3|5356.3|773
1752732000000|2025-07-17 06:00:00|5360.05|5358.55|5366.05|5364.55|5367.05|5365.55|5360.05|5358.55|1408
1752732300000|2025-07-17 06:05:00|5365.05|5363.55|5368.05|5366.55|5369.05|5367.55|5365.05|5363.55|942
1752732600000|2025-07-17 06:10:00|5368.55|5367.05|5364.05|5362.55|5370.05|5368.55|5364.05|5362.55|2087
1752732900000|2025-07-17 06:15:00|5365.05|5363.55|5365.05|5363.55|5365.05|5363.55|5364.05|5362.55|776
1752733200000|2025-07-17 06:20:00|5364.05|5362.55|5364.05|5362.55|5364.05|5362.55|5363.05|5361.55|828
1752733500000|2025-07-17 06:25:00|5364.55|5363.05|5364.05|5362.55|5365.05|5363.55|5364.05|5362.55|248
1752733800000|2025-07-17 06:30:00|5365.05|5363.55|5361.05|5359.55|5366.05|5364.55|5360.05|5358.55|1485
1752734100000|2025-07-17 06:35:00|5362.05|5360.55|5363.05|5361.55|5364.05|5362.55|5361.05|5359.55|338
1752734400000|2025-07-17 06:40:00|5362.05|5360.55|5362.05|5360.55|5364.05|5362.55|5362.05|5360.55|956
1752734700000|2025-07-17 06:45:00|5362.55|5361.05|5362.05|5360.55|5363.05|5361.55|5360.05|5358.55|944
1752735000000|2025-07-17 06:50:00|5363.05|5361.55|5359.05|5357.55|5363.05|5361.55|5359.05|5357.55|666
1752735300000|2025-07-17 06:55:00|5358.05|5356.55|5353.05|5351.55|5358.05|5356.55|5352.05|5350.55|2683
1752735600000|2025-07-17 07:00:00|5354.05|5352.55|5350.05|5348.55|5358.05|5356.55|5347.05|5345.55|8202
1752735900000|2025-07-17 07:05:00|5349.05|5347.55|5345.05|5343.55|5351.05|5349.55|5345.05|5343.55|3724
1752736200000|2025-07-17 07:10:00|5346.05|5344.55|5351.05|5349.55|5352.05|5350.55|5345.05|5343.55|5110
1752736500000|2025-07-17 07:15:00|5352.05|5350.55|5359.05|5357.55|5361.05|5359.55|5352.05|5350.55|5782
1752736800000|2025-07-17 07:20:00|5358.16|5356.66|5357.16|5355.66|5358.16|5356.66|5353.16|5351.66|2132
1752737100000|2025-07-17 07:25:00|5357.66|5356.16|5356.16|5354.66|5358.16|5356.66|5353.16|5351.66|2956
1752737400000|2025-07-17 07:30:00|5356.56|5355.06|5354.56|5353.06|5360.56|5359.06|5353.56|5352.06|4019
1752737700000|2025-07-17 07:35:00|5353.56|5352.06|5356.56|5355.06|5357.56|5356.06|5351.56|5350.06|8419
1752738000000|2025-07-17 07:40:00|5356.88|5355.38|5355.88|5354.38|5357.88|5356.38|5355.88|5354.38|2432
1752738300000|2025-07-17 07:45:00|5356.88|5355.38|5350.88|5349.38|5356.88|5355.38|5349.88|5348.38|6859
1752738600000|2025-07-17 07:50:00|5351.05|5349.55|5352.05|5350.55|5353.05|5351.55|5349.05|5347.55|2906
1752738900000|2025-07-17 07:55:00|5351.05|5349.55|5348.05|5346.55|5352.05|5350.55|5348.05|5346.55|1286
1752739200000|2025-07-17 08:00:00|5347.84|5346.34|5347.84|5346.34|5348.84|5347.34|5344.84|5343.34|2405
1752739500000|2025-07-17 08:05:00|5348.84|5347.34|5346.84|5345.34|5350.84|5349.34|5346.84|5345.34|2101
1752739800000|2025-07-17 08:10:00|5347.13|5345.63|5345.13|5343.63|5348.13|5346.63|5345.13|5343.63|1227
1752740100000|2025-07-17 08:15:00|5346.13|5344.63|5343.13|5341.63|5349.13|5347.63|5342.13|5340.63|2082
1752740400000|2025-07-17 08:20:00|5342.95|5341.45|5340.95|5339.45|5344.95|5343.45|5340.95|5339.45|6504
1752740700000|2025-07-17 08:25:00|5339.95|5338.45|5342.95|5341.45|5343.95|5342.45|5339.95|5338.45|2470
1752741000000|2025-07-17 08:30:00|5342.72|5341.22|5339.72|5338.22|5343.72|5342.22|5339.72|5338.22|1841
1752741300000|2025-07-17 08:35:00|5338.72|5337.22|5340.72|5339.22|5341.72|5340.22|5337.72|5336.22|3044
1752741600000|2025-07-17 08:40:00|5341.03|5339.53|5340.03|5338.53|5342.03|5340.53|5339.03|5337.53|1202
1752741900000|2025-07-17 08:45:00|5339.53|5338.03|5342.03|5340.53|5342.03|5340.53|5338.03|5336.53|1864
1752742200000|2025-07-17 08:50:00|5342.02|5340.52|5345.02|5343.52|5346.02|5344.52|5341.02|5339.52|1490
1752742500000|2025-07-17 08:55:00|5345.52|5344.02|5342.02|5340.52|5346.02|5344.52|5342.02|5340.52|4209
1752742800000|2025-07-17 09:00:00|5341.97|5340.47|5339.97|5338.47|5342.97|5341.47|5338.97|5337.47|993
1752743100000|2025-07-17 09:05:00|5338.97|5337.47|5341.97|5340.47|5342.97|5341.47|5338.97|5337.47|2058
1752743400000|2025-07-17 09:10:00|5341.88|5340.38|5343.88|5342.38|5343.88|5342.38|5340.88|5339.38|952
1752743700000|2025-07-17 09:15:00|5344.88|5343.38|5344.88|5343.38|5345.88|5344.38|5344.88|5343.38|733
1752744000000|2025-07-17 09:20:00|5344.93|5343.43|5343.93|5342.43|5344.93|5343.43|5341.93|5340.43|1467
1752744300000|2025-07-17 09:25:00|5342.93|5341.43|5343.93|5342.43|5345.93|5344.43|5342.93|5341.43|1981
1752744600000|2025-07-17 09:30:00|5343.66|5342.16|5346.66|5345.16|5346.66|5345.16|5343.66|5342.16|1274
1752744900000|2025-07-17 09:35:00|5345.66|5344.16|5343.66|5342.16|5346.66|5345.16|5343.66|5342.16|904
1752745200000|2025-07-17 09:40:00|5343.61|5342.11|5342.61|5341.11|5344.61|5343.11|5341.61|5340.11|1817
1752745500000|2025-07-17 09:45:00|5343.61|5342.11|5342.61|5341.11|5344.61|5343.11|5342.61|5341.11|637
1752745800000|2025-07-17 09:50:00|5342.8|5341.3|5346.8|5345.3|5346.8|5345.3|5342.8|5341.3|680
1752746100000|2025-07-17 09:55:00|5346.3|5344.8|5347.8|5346.3|5347.8|5346.3|5345.8|5344.3|1155
1752746400000|2025-07-17 10:00:00|5347.35|5345.85|5345.35|5343.85|5347.35|5345.85|5345.35|5343.85|1435
1752746700000|2025-07-17 10:05:00|5344.35|5342.85|5341.35|5339.85|5344.35|5342.85|5340.85|5339.35|1605
1752747000000|2025-07-17 10:10:00|5341.65|5340.15|5337.65|5336.15|5341.65|5340.15|5337.65|5336.15|3398
1752747300000|2025-07-17 10:15:00|5338.65|5337.15|5339.65|5338.15|5339.65|5338.15|5337.65|5336.15|1006
1752747600000|2025-07-17 10:20:00|5339.75|5338.25|5338.75|5337.25|5339.75|5338.25|5337.75|5336.25|950
1752747900000|2025-07-17 10:25:00|5339.25|5337.75|5340.75|5339.25|5340.75|5339.25|5337.75|5336.25|1060
1752748200000|2025-07-17 10:30:00|5340.55|5339.05|5341.55|5340.05|5342.55|5341.05|5339.55|5338.05|886
1752748500000|2025-07-17 10:35:00|5340.55|5339.05|5342.55|5341.05|5342.55|5341.05|5340.55|5339.05|592
1752748800000|2025-07-17 10:40:00|5342.52|5341.02|5343.52|5342.02|5343.52|5342.02|5340.52|5339.02|653
1752749100000|2025-07-17 10:45:00|5344.52|5343.02|5342.52|5341.02|5344.52|5343.02|5341.52|5340.02|1102
1752749400000|2025-07-17 10:50:00|5342.69|5341.19|5341.69|5340.19|5342.69|5341.19|5341.69|5340.19|428
1752749700000|2025-07-17 10:55:00|5340.69|5339.19|5342.69|5341.19|5344.69|5343.19|5339.69|5338.19|1409
1752750000000|2025-07-17 11:00:00|5342.63|5341.13|5338.63|5337.13|5342.63|5341.13|5338.63|5337.13|1365
1752750300000|2025-07-17 11:05:00|5339.13|5337.63|5340.63|5339.13|5341.63|5340.13|5339.13|5337.63|1845
1752750600000|2025-07-17 11:10:00|5341.1|5339.6|5345.1|5343.6|5345.1|5343.6|5341.1|5339.6|778
1752750900000|2025-07-17 11:15:00|5346.1|5344.6|5347.1|5345.6|5347.1|5345.6|5343.1|5341.6|1679
1752751200000|2025-07-17 11:20:00|5346.6|5345.1|5346.6|5345.1|5348.6|5347.1|5345.6|5344.1|800
1752751500000|2025-07-17 11:25:00|5347.6|5346.1|5347.6|5346.1|5348.6|5347.1|5346.6|5345.1|454
1752751800000|2025-07-17 11:30:00|5347.7|5346.2|5343.7|5342.2|5348.7|5347.2|5343.7|5342.2|568
1752752100000|2025-07-17 11:35:00|5344.7|5343.2|5343.7|5342.2|5344.7|5343.2|5342.7|5341.2|776
1752752400000|2025-07-17 11:40:00|5344.04|5342.54|5344.04|5342.54|5344.04|5342.54|5341.04|5339.54|4048
1752752700000|2025-07-17 11:45:00|5345.04|5343.54|5344.04|5342.54|5345.04|5343.54|5343.04|5341.54|1242
1752753000000|2025-07-17 11:50:00|5343.95|5342.45|5341.95|5340.45|5343.95|5342.45|5341.95|5340.45|578
1752753300000|2025-07-17 11:55:00|5342.95|5341.45|5343.95|5342.45|5344.95|5343.45|5342.95|5341.45|625
1752753600000|2025-07-17 12:00:00|5344|5342.5|5349|5347.5|5350|5348.5|5343|5341.5|1410
1752753900000|2025-07-17 12:05:00|5350|5348.5|5348|5346.5|5350|5348.5|5348|5346.5|2097
1752754200000|2025-07-17 12:10:00|5347.75|5346.25|5346.75|5345.25|5349.75|5348.25|5346.75|5345.25|782
1752754500000|2025-07-17 12:15:00|5345.75|5344.25|5348.75|5347.25|5349.75|5348.25|5345.75|5344.25|783
1752754800000|2025-07-17 12:20:00|5348.85|5347.35|5348.85|5347.35|5348.85|5347.35|5347.85|5346.35|601
1752755100000|2025-07-17 12:25:00|5347.85|5346.35|5348.35|5346.85|5349.85|5348.35|5347.85|5346.35|877
1752755400000|2025-07-17 12:30:00|5349.35|5347.85|5352.85|5351.35|5353.85|5352.35|5348.85|5347.35|4033
1752755700000|2025-07-17 12:35:00|5351.85|5350.35|5352.85|5351.35|5353.85|5352.35|5350.85|5349.35|2174
1752756000000|2025-07-17 12:40:00|5352.38|5350.88|5352.38|5350.88|5352.38|5350.88|5351.38|5349.88|1352
1752756300000|2025-07-17 12:45:00|5353.38|5351.88|5350.38|5348.88|5353.38|5351.88|5350.38|5348.88|2069
1752756600000|2025-07-17 12:50:00|5350.84|5349.34|5351.84|5350.34|5352.84|5351.34|5350.84|5349.34|1231
1752756900000|2025-07-17 12:55:00|5352.84|5351.34|5351.84|5350.34|5352.84|5351.34|5351.84|5350.34|629
1752757200000|2025-07-17 13:00:00|5351.67|5350.17|5354.67|5353.17|5354.67|5353.17|5351.67|5350.17|3515
1752757500000|2025-07-17 13:05:00|5353.67|5352.17|5355.67|5354.17|5355.67|5354.17|5353.67|5352.17|1596
1752757800000|2025-07-17 13:10:00|5355.75|5354.25|5357.75|5356.25|5357.75|5356.25|5354.75|5353.25|3817
1752758100000|2025-07-17 13:15:00|5356.75|5355.25|5355.75|5354.25|5357.75|5356.25|5355.75|5354.25|3234
1752758400000|2025-07-17 13:20:00|5355.67|5354.17|5353.67|5352.17|5356.67|5355.17|5353.67|5352.17|1773
1752758700000|2025-07-17 13:25:00|5354.67|5353.17|5356.67|5355.17|5357.67|5356.17|5354.67|5353.17|2383
1752759000000|2025-07-17 13:30:00|5356.78|5355.28|5359.78|5358.28|5360.78|5359.28|5355.78|5354.28|5630
1752759300000|2025-07-17 13:35:00|5360.28|5358.78|5361.78|5360.28|5362.78|5361.28|5359.78|5358.28|3531
1752759600000|2025-07-17 13:40:00|5361.81|5360.31|5364.81|5363.31|5365.81|5364.31|5360.81|5359.31|3049
1752759900000|2025-07-17 13:45:00|5365.81|5364.31|5368.81|5367.31|5368.81|5367.31|5363.81|5362.31|3175
1752760200000|2025-07-17 13:50:00|5368.68|5367.18|5368.68|5367.18|5370.68|5369.18|5367.68|5366.18|4012
1752760500000|2025-07-17 13:55:00|5367.68|5366.18|5365.68|5364.18|5368.68|5367.18|5364.68|5363.18|2352
1752760800000|2025-07-17 14:00:00|5365.7|5364.2|5366.7|5365.2|5368.7|5367.2|5365.7|5364.2|2933
1752761100000|2025-07-17 14:05:00|5367.7|5366.2|5365.7|5364.2|5369.7|5368.2|5365.7|5364.2|2852
1752761400000|2025-07-17 14:10:00|5365.48|5363.98|5367.48|5365.98|5367.48|5365.98|5364.48|5362.98|2921
1752761700000|2025-07-17 14:15:00|5366.48|5364.98|5368.48|5366.98|5369.48|5367.98|5366.48|5364.98|3533
1752762000000|2025-07-17 14:20:00|5368.53|5367.03|5363.53|5362.03|5368.53|5367.03|5362.53|5361.03|2749
1752762300000|2025-07-17 14:25:00|5364.53|5363.03|5360.53|5359.03|5364.53|5363.03|5359.53|5358.03|5342
1752762600000|2025-07-17 14:30:00|5361.09|5359.59|5364.09|5362.59|5365.09|5363.59|5360.09|5358.59|4348
1752762900000|2025-07-17 14:35:00|5363.09|5361.59|5361.09|5359.59|5365.09|5363.59|5361.09|5359.59|2485
1752763200000|2025-07-17 14:40:00|5361.08|5359.58|5362.08|5360.58|5364.08|5362.58|5361.08|5359.58|2279
1752763500000|2025-07-17 14:45:00|5361.08|5359.58|5363.08|5361.58|5365.08|5363.58|5359.08|5357.58|3668
1752763800000|2025-07-17 14:50:00|5362.78|5361.28|5365.28|5363.78|5365.78|5364.28|5362.78|5361.28|4205
1752764100000|2025-07-17 14:55:00|5365.78|5364.28|5366.78|5365.28|5367.78|5366.28|5364.78|5363.28|5136
1752764400000|2025-07-17 15:00:00|5366.56|5365.06|5366.56|5365.06|5367.56|5366.06|5364.56|5363.06|9793
1752764700000|2025-07-17 15:05:00|5367.56|5366.06|5369.56|5368.06|5371.56|5370.06|5367.56|5366.06|3929
1752765000000|2025-07-17 15:10:00|5369.25|5367.75|5373.25|5371.75|5373.25|5371.75|5369.25|5367.75|5681
1752765300000|2025-07-17 15:15:00|5372.25|5370.75|5372.25|5370.75|5373.25|5371.75|5372.25|5370.75|5267
1752765600000|2025-07-17 15:20:00|5372.15|5370.65|5375.15|5373.65|5375.15|5373.65|5371.15|5369.65|7818
1752765900000|2025-07-17 15:25:00|5376.15|5374.65|5379.15|5377.65|5379.15|5377.65|5376.15|5374.65|34476
1752766200000|2025-07-17 15:30:00|5380.15|5378.65|5379.15|5377.65|5384.15|5382.65|5378.15|5376.65|61519
1752766500000|2025-07-17 15:35:00|5378.15|5376.65|5375.15|5373.65|5379.15|5377.65|5375.15|5373.65|18964
1752766800000|2025-07-17 15:40:00|5376.15|5374.65|5376.15|5374.65|5377.15|5375.65|5375.15|5373.65|6825
1752767100000|2025-07-17 15:45:00|5377.15|5375.65|5376.15|5374.65|5377.15|5375.65|5374.15|5372.65|5318
1752767400000|2025-07-17 15:50:00|5375.15|5373.65|5375.15|5373.65|5377.15|5375.65|5375.15|5373.65|6108
1752767700000|2025-07-17 15:55:00|5376.15|5374.65|5376.15|5374.65|5377.15|5375.65|5375.15|5373.65|3156
1752768000000|2025-07-17 16:00:00|5375.15|5373.65|5376.15|5374.65|5376.15|5374.65|5374.15|5372.65|3247
1752768300000|2025-07-17 16:05:00|5375.15|5373.65|5375.15|5373.65|5376.15|5374.65|5374.15|5372.65|2798
1752768600000|2025-07-17 16:10:00|5374.15|5372.65|5373.15|5371.65|5374.15|5372.65|5372.15|5370.65|4811
1752768900000|2025-07-17 16:15:00|5372.15|5370.65|5373.15|5371.65|5374.15|5372.65|5372.15|5370.65|3540
1752769200000|2025-07-17 16:20:00|5372.15|5370.65|5373.15|5371.65|5374.15|5372.65|5372.15|5370.65|1203
1752769500000|2025-07-17 16:25:00|5372.15|5370.65|5371.15|5369.65|5373.15|5371.65|5371.15|5369.65|587
1752769800000|2025-07-17 16:30:00|5372.15|5370.65|5372.15|5370.65|5372.15|5370.65|5370.15|5368.65|488
1752770100000|2025-07-17 16:35:00|5371.15|5369.65|5369.15|5367.65|5371.15|5369.65|5369.15|5367.65|711
1752770400000|2025-07-17 16:40:00|5370.15|5368.65|5371.15|5369.65|5371.15|5369.65|5370.15|5368.65|659
1752770700000|2025-07-17 16:45:00|5370.15|5368.65|5369.15|5367.65|5371.15|5369.65|5369.15|5367.65|233
1752771000000|2025-07-17 16:50:00|5370.15|5368.65|5369.15|5367.65|5370.15|5368.65|5369.15|5367.65|341
1752771300000|2025-07-17 16:55:00|5369.65|5368.15|5370.15|5368.65|5370.15|5368.65|5369.65|5368.15|543
1752771600000|2025-07-17 17:00:00|5371.15|5369.65|5371.15|5369.65|5371.15|5369.65|5371.15|5369.65|350
1752771900000|2025-07-17 17:05:00|5370.15|5368.65|5370.15|5368.65|5371.15|5369.65|5370.15|5368.65|415
1752772200000|2025-07-17 17:10:00|5371.15|5369.65|5372.15|5370.65|5372.15|5370.65|5371.15|5369.65|910
1752772500000|2025-07-17 17:15:00|5371.15|5369.65|5372.15|5370.65|5372.15|5370.65|5371.15|5369.65|439
1752772800000|2025-07-17 17:20:00|5371.15|5369.65|5372.15|5370.65|5372.15|5370.65|5371.15|5369.65|294
1752773100000|2025-07-17 17:25:00|5371.15|5369.65|5371.15|5369.65|5371.15|5369.65|5369.15|5367.65|960
1752773400000|2025-07-17 17:30:00|5372.15|5370.65|5372.15|5370.65|5372.15|5370.65|5371.15|5369.65|150
1752773700000|2025-07-17 17:35:00|5373.15|5371.65|5373.15|5371.65|5373.15|5371.65|5373.15|5371.65|441
1752774000000|2025-07-17 17:40:00|5374.15|5372.65|5374.15|5372.65|5374.15|5372.65|5374.15|5372.65|200
1752774300000|2025-07-17 17:45:00|5373.15|5371.65|5374.15|5372.65|5375.15|5373.65|5373.15|5371.65|445
1752774600000|2025-07-17 17:50:00|5375.15|5373.65|5375.15|5373.65|5375.15|5373.65|5374.15|5372.65|124
1752774900000|2025-07-17 17:55:00|5375.65|5374.15|5376.15|5374.65|5376.15|5374.65|5375.65|5374.15|443
1752775200000|2025-07-17 18:00:00|5375.15|5373.65|5376.15|5374.65|5376.15|5374.65|5375.15|5373.65|468
1752775500000|2025-07-17 18:05:00|5375.65|5374.15|5378.15|5376.65|5378.15|5376.65|5375.65|5374.15|641
1752775800000|2025-07-17 18:10:00|5377.65|5376.15|5377.15|5375.65|5378.15|5376.65|5377.15|5375.65|505
1752776100000|2025-07-17 18:15:00|5378.15|5376.65|5380.15|5378.65|5380.15|5378.65|5378.15|5376.65|449
1752776400000|2025-07-17 18:20:00|5379.65|5378.15|5382.15|5380.65|5382.15|5380.65|5379.15|5377.65|1117
1752776700000|2025-07-17 18:25:00|5383.15|5381.65|5384.15|5382.65|5384.15|5382.65|5383.15|5381.65|680
1752777000000|2025-07-17 18:30:00|5385.15|5383.65|5384.15|5382.65|5385.15|5383.65|5384.15|5382.65|745
1752777300000|2025-07-17 18:35:00|5383.15|5381.65|5384.15|5382.65|5384.15|5382.65|5383.15|5381.65|241
1752777600000|2025-07-17 18:40:00|5383.15|5381.65|5384.15|5382.65|5384.15|5382.65|5383.15|5381.65|123
1752777900000|2025-07-17 18:45:00|5385.15|5383.65|5385.15|5383.65|5385.15|5383.65|5385.15|5383.65|122
1752778200000|2025-07-17 18:50:00|5386.15|5384.65|5385.15|5383.65|5386.15|5384.65|5385.15|5383.65|738
1752778500000|2025-07-17 18:55:00|5386.15|5384.65|5385.15|5383.65|5386.15|5384.65|5385.15|5383.65|77
1752778800000|2025-07-17 19:00:00|5386.15|5384.65|5387.15|5385.65|5387.15|5385.65|5386.15|5384.65|656
1752779100000|2025-07-17 19:05:00|||||||||254
1752779400000|2025-07-17 19:10:00|||||||||633
1752779700000|2025-07-17 19:15:00|5387.65|5386.15|5385.15|5383.65|5387.65|5386.15|5385.15|5383.65|304
1752780000000|2025-07-17 19:20:00|5386.15|5384.65|5385.15|5383.65|5386.15|5384.65|5385.15|5383.65|300
1752780300000|2025-07-17 19:25:00|5384.15|5382.65|5384.15|5382.65|5384.15|5382.65|5384.15|5382.65|197
1752780600000|2025-07-17 19:30:00|5385.15|5383.65|5384.15|5382.65|5385.15|5383.65|5384.15|5382.65|251
1752780900000|2025-07-17 19:35:00|||||||||99
1752781200000|2025-07-17 19:40:00|5383.15|5381.65|5382.15|5380.65|5383.15|5381.65|5382.15|5380.65|528
1752781500000|2025-07-17 19:45:00|5381.15|5379.65|5383.15|5381.65|5383.15|5381.65|5381.15|5379.65|398
1752781800000|2025-07-17 19:50:00|5382.15|5380.65|5382.15|5380.65|5382.15|5380.65|5380.15|5378.65|1510
1752782100000|2025-07-17 19:55:00|5381.15|5379.65|5384.15|5382.65|5386.15|5384.65|5381.15|5379.65|2707
1752782400000|2025-07-17 20:00:00|5386.4|5383.4|5384.7|5381.7|5387.8|5384.8|5384.1|5381.1|38
1752782700000|2025-07-17 20:05:00|5384.9|5381.9|5386|5383|5386.4|5383.4|5384.3|5381.3|0
1752783000000|2025-07-17 20:10:00|5386.2|5383.2|5385.5|5382.5|5387|5384|5385.5|5382.5|0
1752783300000|2025-07-17 20:15:00|5385.7|5382.7|5386.4|5383.4|5386.8|5383.8|5385.1|5382.1|0
1752783600000|2025-07-17 20:20:00|5386.6|5383.6|5386.4|5383.4|5387|5384|5386.2|5383.2|0
1752783900000|2025-07-17 20:25:00|5386.6|5383.6|5387.8|5384.8|5388.7|5385.7|5386.6|5383.6|0
1752784200000|2025-07-17 20:30:00|5388|5385|5388.3|5385.3|5388.5|5385.5|5387.6|5384.6|0
1752784500000|2025-07-17 20:35:00|5388.2|5385.2|5388.5|5385.5|5389.3|5386.3|5387.8|5384.8|0
1752784800000|2025-07-17 20:40:00|5388.3|5385.3|5387.6|5384.6|5388.7|5385.7|5387.4|5384.4|0
1752785100000|2025-07-17 20:45:00|5387.4|5384.4|5387.4|5384.4|5388|5385|5387.2|5384.2|0
1752785400000|2025-07-17 20:50:00|5387.6|5384.6|5387.2|5384.2|5387.8|5384.8|5386.8|5383.8|0
1752785700000|2025-07-17 20:55:00|5387.4|5384.4|5386.8|5383.8|5387.4|5384.4|5386.2|5383.2|0
1752786000000|2025-07-17 21:00:00|5386.9|5383.9|5386.8|5383.8|5387|5384|5386.5|5383.5|0
1752786300000|2025-07-17 21:05:00|5387.1|5384.1|5387.6|5384.6|5387.6|5384.6|5386.8|5383.8|0
1752786600000|2025-07-17 21:10:00|5387.7|5384.7|5387.2|5384.2|5387.7|5384.7|5387.2|5384.2|0
1752786900000|2025-07-17 21:15:00|5387.3|5384.3|5387.2|5384.2|5387.5|5384.5|5387.2|5384.2|0
1752787200000|2025-07-17 21:20:00|5387.3|5384.3|5387.2|5384.2|5387.3|5384.3|5387.2|5384.2|0
1752787500000|2025-07-17 21:25:00|5387.1|5384.1|5387.1|5384.1|5387.3|5384.3|5387.1|5384.1|0
1752787800000|2025-07-17 21:30:00|5387.2|5384.2|5387.3|5384.3|5387.3|5384.3|5387.2|5384.2|0
1752788400000|2025-07-17 21:40:00|5387|5384|5387.1|5384.1|5387.3|5384.3|5387|5384|0
1752788700000|2025-07-17 21:45:00|5387|5384|5387.3|5384.3|5387.5|5384.5|5387|5384|0
1752789000000|2025-07-17 21:50:00|5387.1|5384.1|5386.4|5383.4|5387.1|5384.1|5386|5383|0
1752789300000|2025-07-17 21:55:00|5386.5|5383.5|5387.2|5384.2|5387.5|5384.5|5386.5|5383.5|0
1752789600000|2025-07-17 22:00:00|5386.8|5383.8|5385.9|5382.9|5386.8|5383.8|5384.6|5381.6|0
1752789900000|2025-07-17 22:05:00|5385.8|5382.8|5386.4|5383.4|5386.4|5383.4|5385.7|5382.7|0
1752790200000|2025-07-17 22:10:00|5386.8|5383.8|5387.8|5384.8|5388|5385|5386.4|5383.4|0
1752790500000|2025-07-17 22:15:00|5387.6|5384.6|5387.6|5384.6|5387.8|5384.8|5386.6|5383.6|0
1752790800000|2025-07-17 22:20:00|5387.4|5384.4|5387.6|5384.6|5388.3|5385.3|5387.2|5384.2|0
1752791100000|2025-07-17 22:25:00|5387.5|5384.5|5388|5385|5388.2|5385.2|5387.4|5384.4|0
1752791400000|2025-07-17 22:30:00|5388.1|5385.1|5387.2|5384.2|5388.2|5385.2|5386.6|5383.6|0
1752791700000|2025-07-17 22:35:00|5387.4|5384.4|5387|5384|5387.5|5384.5|5386.5|5383.5|0
1752792000000|2025-07-17 22:40:00|5386.8|5383.8|5386.8|5383.8|5387|5384|5386.4|5383.4|0
1752792300000|2025-07-17 22:45:00|5386.9|5383.9|5387|5384|5387.3|5384.3|5386.8|5383.8|0
1752792600000|2025-07-17 22:50:00|5386.9|5383.9|5387.4|5384.4|5387.4|5384.4|5386.8|5383.8|0
1752792900000|2025-07-17 22:55:00|5387.3|5384.3|5387.4|5384.4|5387.4|5384.4|5386.8|5383.8|0
1752793200000|2025-07-17 23:00:00|5387.5|5384.5|5387.2|5384.2|5388.5|5385.5|5387.2|5384.2|0
1752793500000|2025-07-17 23:05:00|5387.4|5384.4|5388.9|5385.9|5389.5|5386.5|5387.4|5384.4|0
1752793800000|2025-07-17 23:10:00|5389|5386|5390.9|5387.9|5391|5388|5389|5386|0
1752794100000|2025-07-17 23:15:00|5390.8|5387.8|5390.3|5387.3|5392.2|5389.2|5390.3|5387.3|0
1752794400000|2025-07-17 23:20:00|5390.1|5387.1|5389.9|5386.9|5390.1|5387.1|5388.9|5385.9|0
1752794700000|2025-07-17 23:25:00|5389.8|5386.8|5389.9|5386.9|5390.1|5387.1|5389.3|5386.3|0
1752795000000|2025-07-17 23:30:00|5390.1|5387.1|5389.8|5386.8|5390.1|5387.1|5389.3|5386.3|0
1752795300000|2025-07-17 23:35:00|5389.7|5386.7|5389.9|5386.9|5390.3|5387.3|5389.7|5386.7|0
1752795600000|2025-07-17 23:40:00|5390.1|5387.1|5390.5|5387.5|5390.7|5387.7|5389.9|5386.9|0
1752795900000|2025-07-17 23:45:00|5390.7|5387.7|5391.6|5388.6|5391.6|5388.6|5390.3|5387.3|0
1752796200000|2025-07-17 23:50:00|5391.5|5388.5|5392.4|5389.4|5393.7|5390.7|5391.4|5388.4|0
1752796500000|2025-07-17 23:55:00|5392.3|5389.3|5392.6|5389.6|5393.3|5390.3|5391.8|5388.8|0
1752796800000|2025-07-18 00:00:00|5392.4|5389.4|5390|5387|5392.4|5389.4|5388.6|5385.6|0
1752797100000|2025-07-18 00:05:00|5389.9|5386.9|5389.4|5386.4|5390.3|5387.3|5388.8|5385.8|0
1752797400000|2025-07-18 00:10:00|5389.2|5386.2|5391.2|5388.2|5391.2|5388.2|5389.2|5386.2|0
1752797700000|2025-07-18 00:15:00|5391|5388|5387.7|5385.7|5391|5388|5385.7|5383.7|588
1752798000000|2025-07-18 00:20:00|5388.7|5386.7|5388.7|5386.7|5388.7|5386.7|5387.7|5385.7|52
1752798300000|2025-07-18 00:25:00|5389.7|5387.7|5388.7|5386.7|5389.7|5387.7|5388.7|5386.7|104
1752798600000|2025-07-18 00:30:00|5388.2|5386.2|5391.7|5389.7|5391.7|5389.7|5388.2|5386.2|321
1752798900000|2025-07-18 00:35:00|5392.7|5390.7|5391.7|5389.7|5392.7|5390.7|5391.7|5389.7|204
1752799200000|2025-07-18 00:40:00|5392.2|5390.2|5390.7|5388.7|5392.7|5390.7|5390.7|5388.7|99
1752799500000|2025-07-18 00:45:00|5389.7|5387.7|5388.7|5386.7|5389.7|5387.7|5387.7|5385.7|69
1752799800000|2025-07-18 00:50:00|||||||||2
1752800100000|2025-07-18 00:55:00|||||||||7
1752800400000|2025-07-18 01:00:00|5389.7|5387.7|5389.7|5387.7|5389.7|5387.7|5388.7|5386.7|9
1752800700000|2025-07-18 01:05:00|5388.7|5386.7|5389.7|5387.7|5389.7|5387.7|5388.7|5386.7|12
1752801000000|2025-07-18 01:10:00|5388.7|5386.7|5389.7|5387.7|5389.7|5387.7|5388.7|5386.7|29
1752801300000|2025-07-18 01:15:00|5388.7|5386.7|5389.7|5387.7|5389.7|5387.7|5388.7|5386.7|47
1752801600000|2025-07-18 01:20:00|5388.7|5386.7|5387.7|5385.7|5389.7|5387.7|5387.7|5385.7|28
1752801900000|2025-07-18 01:25:00|5386.7|5384.7|5386.7|5384.7|5387.7|5385.7|5386.7|5384.7|6
1752802200000|2025-07-18 01:30:00|5387.2|5385.2|5386.7|5384.7|5387.7|5385.7|5385.7|5383.7|31
1752802500000|2025-07-18 01:35:00|5386.2|5384.2|5386.7|5384.7|5386.7|5384.7|5384.7|5382.7|33
1752802800000|2025-07-18 01:40:00|5386.2|5384.2|5386.2|5384.2|5387.7|5385.7|5385.7|5383.7|8
1752803100000|2025-07-18 01:45:00|5386.7|5384.7|5386.7|5384.7|5386.7|5384.7|5385.2|5383.2|47
1752803400000|2025-07-18 01:50:00|5387.7|5385.7|5387.7|5385.7|5388.7|5386.7|5387.7|5385.7|156
1752803700000|2025-07-18 01:55:00|5388.2|5386.2|5388.7|5386.7|5388.7|5386.7|5387.7|5385.7|75
1752804000000|2025-07-18 02:00:00|5389.2|5387.2|5387.7|5385.7|5389.7|5387.7|5387.7|5385.7|30
1752804300000|2025-07-18 02:05:00|||||||||19
1752804600000|2025-07-18 02:10:00|5388.7|5386.7|5389.7|5387.7|5389.7|5387.7|5388.7|5386.7|14
1752804900000|2025-07-18 02:15:00|5390.2|5388.2|5389.7|5387.7|5390.7|5388.7|5389.7|5387.7|33
1752805200000|2025-07-18 02:20:00|5390.2|5388.2|5390.7|5388.7|5390.7|5388.7|5389.7|5387.7|19
1752805500000|2025-07-18 02:25:00|5391.7|5389.7|5391.7|5389.7|5392.7|5390.7|5390.7|5388.7|110
1752805800000|2025-07-18 02:30:00|5391.2|5389.2|5393.7|5391.7|5394.7|5392.7|5390.7|5388.7|182
1752806100000|2025-07-18 02:35:00|5394.2|5392.2|5390.7|5388.7|5394.7|5392.7|5390.7|5388.7|115
1752806400000|2025-07-18 02:40:00|5391.7|5389.7|5392.7|5390.7|5392.7|5390.7|5391.2|5389.2|44
1752806700000|2025-07-18 02:45:00|5393.7|5391.7|5394.7|5392.7|5394.7|5392.7|5392.7|5390.7|20
1752807000000|2025-07-18 02:50:00|5395.7|5393.7|5395.7|5393.7|5395.7|5393.7|5395.2|5393.2|100
1752807300000|2025-07-18 02:55:00|5395.2|5393.2|5394.7|5392.7|5395.2|5393.2|5394.7|5392.7|10
1752807600000|2025-07-18 03:00:00|5394.2|5392.2|5394.7|5392.7|5394.7|5392.7|5393.7|5391.7|16
1752808200000|2025-07-18 03:10:00|5395.7|5393.7|5394.7|5392.7|5395.7|5393.7|5394.7|5392.7|34
1752808500000|2025-07-18 03:15:00|5394.2|5392.2|5393.7|5391.7|5394.2|5392.2|5393.7|5391.7|15
1752808800000|2025-07-18 03:20:00|5392.7|5390.7|5393.7|5391.7|5393.7|5391.7|5392.7|5390.7|25
1752809100000|2025-07-18 03:25:00|5393.2|5391.2|5393.7|5391.7|5393.7|5391.7|5392.7|5390.7|46
1752809400000|2025-07-18 03:30:00|5392.7|5390.7|5393.7|5391.7|5394.7|5392.7|5392.7|5390.7|20
1752809700000|2025-07-18 03:35:00|5392.7|5390.7|5393.7|5391.7|5393.7|5391.7|5392.7|5390.7|10
1752810000000|2025-07-18 03:40:00|5393.2|5391.2|5396.7|5394.7|5396.7|5394.7|5393.2|5391.2|79
1752810300000|2025-07-18 03:45:00|5397.7|5395.7|5396.7|5394.7|5397.7|5395.7|5396.7|5394.7|25
1752810600000|2025-07-18 03:50:00|5395.7|5393.7|5394.7|5392.7|5395.7|5393.7|5394.7|5392.7|35
1752810900000|2025-07-18 03:55:00|||||||||10
1752811200000|2025-07-18 04:00:00|||||||||4
1752811500000|2025-07-18 04:05:00|||||||||9
1752811800000|2025-07-18 04:10:00|||||||||6
1752812100000|2025-07-18 04:15:00|5393.7|5391.7|5394.7|5392.7|5394.7|5392.7|5393.7|5391.7|44
1752812400000|2025-07-18 04:20:00|||||||||2
1752812700000|2025-07-18 04:25:00|5395.7|5393.7|5397.2|5395.2|5397.7|5395.7|5395.7|5393.7|49
1752813000000|2025-07-18 04:30:00|5396.7|5394.7|5397.7|5395.7|5397.7|5395.7|5396.7|5394.7|25
1752813300000|2025-07-18 04:35:00|5398.7|5396.7|5399.2|5397.2|5399.7|5397.7|5398.7|5396.7|44
1752813600000|2025-07-18 04:40:00|5398.7|5396.7|5398.7|5396.7|5399.7|5397.7|5397.7|5395.7|494
1752813900000|2025-07-18 04:45:00|5399.7|5397.7|5399.7|5397.7|5399.7|5397.7|5396.7|5394.7|180
1752814200000|2025-07-18 04:50:00|5398.7|5396.7|5399.7|5397.7|5400.7|5398.7|5398.7|5396.7|95
1752814500000|2025-07-18 04:55:00|5400.7|5398.7|5399.7|5397.7|5400.7|5398.7|5399.7|5397.7|75
1752814800000|2025-07-18 05:00:00|||||||||23
1752815100000|2025-07-18 05:05:00|5400.7|5398.7|5399.7|5397.7|5400.7|5398.7|5399.7|5397.7|59
1752815400000|2025-07-18 05:10:00|5398.7|5396.7|5398.7|5396.7|5399.7|5397.7|5397.7|5395.7|76
1752815700000|2025-07-18 05:15:00|5399.7|5397.7|5398.7|5396.7|5400.7|5398.7|5397.7|5395.7|150
1752816000000|2025-07-18 05:20:00|5397.7|5395.7|5399.7|5397.7|5399.7|5397.7|5397.7|5395.7|113
1752816300000|2025-07-18 05:25:00|5399.2|5397.2|5399.7|5397.7|5399.7|5397.7|5397.7|5395.7|83
1752816600000|2025-07-18 05:30:00|5400.7|5398.7|5401.7|5399.7|5401.7|5399.7|5400.7|5398.7|28
1752816900000|2025-07-18 05:35:00|5400.7|5398.7|5399.7|5397.7|5400.7|5398.7|5399.7|5397.7|154
1752817200000|2025-07-18 05:40:00|5400.7|5398.7|5400.7|5398.7|5400.7|5398.7|5399.7|5397.7|113
1752817500000|2025-07-18 05:45:00|5400.2|5398.2|5398.7|5396.7|5400.2|5398.2|5398.7|5396.7|82
1752817800000|2025-07-18 05:50:00|5397.7|5395.7|5397.7|5395.7|5397.7|5395.7|5397.7|5395.7|16
1752818100000|2025-07-18 05:55:00|5396.7|5394.7|5398.7|5396.7|5398.7|5396.7|5396.2|5394.2|508
1752818400000|2025-07-18 06:00:00|5398.45|5396.95|5398.45|5396.95|5400.45|5398.95|5396.45|5394.95|1327
1752818700000|2025-07-18 06:05:00|5399.45|5397.95|5394.45|5392.95|5399.45|5397.95|5393.45|5391.95|926
1752819000000|2025-07-18 06:10:00|5393.95|5392.45|5396.45|5394.95|5396.45|5394.95|5393.45|5391.95|625
1752819300000|2025-07-18 06:15:00|5395.45|5393.95|5396.45|5394.95|5396.45|5394.95|5395.45|5393.95|663
1752819600000|2025-07-18 06:20:00|5397.45|5395.95|5398.45|5396.95|5399.45|5397.95|5397.45|5395.95|639
1752819900000|2025-07-18 06:25:00|5397.95|5396.45|5398.45|5396.95|5398.45|5396.95|5397.45|5395.95|581
1752820200000|2025-07-18 06:30:00|5399.45|5397.95|5398.45|5396.95|5399.45|5397.95|5397.45|5395.95|472
1752820500000|2025-07-18 06:35:00|5398.95|5397.45|5398.45|5396.95|5398.95|5397.45|5398.45|5396.95|327
1752820800000|2025-07-18 06:40:00|5397.45|5395.95|5396.45|5394.95|5398.45|5396.95|5395.45|5393.95|715
1752821100000|2025-07-18 06:45:00|5395.45|5393.95|5397.45|5395.95|5397.45|5395.95|5395.45|5393.95|294
1752821400000|2025-07-18 06:50:00|5398.45|5396.95|5398.45|5396.95|5398.45|5396.95|5397.45|5395.95|262
1752821700000|2025-07-18 06:55:00|5397.45|5395.95|5399.45|5397.95|5399.45|5397.95|5397.45|5395.95|1257
1752822000000|2025-07-18 07:00:00|5400.45|5398.95|5395.45|5393.95|5403.45|5401.95|5395.45|5393.95|5996
1752822300000|2025-07-18 07:05:00|5396.45|5394.95|5397.45|5395.95|5401.45|5399.95|5395.45|5393.95|4302
1752822600000|2025-07-18 07:10:00|5398.45|5396.95|5393.45|5391.95|5398.45|5396.95|5390.45|5388.95|4253
1752822900000|2025-07-18 07:15:00|5392.95|5391.45|5394.45|5392.95|5395.45|5393.95|5392.45|5390.95|2659
1752823200000|2025-07-18 07:20:00|5394.77|5393.27|5393.77|5392.27|5395.77|5394.27|5391.77|5390.27|2001
1752823500000|2025-07-18 07:25:00|5394.77|5393.27|5395.77|5394.27|5397.77|5396.27|5393.77|5392.27|2229
1752823800000|2025-07-18 07:30:00|5395.4|5393.9|5397.4|5395.9|5398.4|5396.9|5395.4|5393.9|2363
1752824100000|2025-07-18 07:35:00|5396.4|5394.9|5399.4|5397.9|5400.4|5398.9|5396.4|5394.9|2174
1752824400000|2025-07-18 07:40:00|5399.19|5397.69|5400.19|5398.69|5401.19|5399.69|5399.19|5397.69|1337
1752824700000|2025-07-18 07:45:00|5399.19|5397.69|5402.19|5400.69|5403.19|5401.69|5399.19|5397.69|2309
1752825000000|2025-07-18 07:50:00|5402.22|5400.72|5404.22|5402.72|5404.22|5402.72|5401.22|5399.72|1613
1752825300000|2025-07-18 07:55:00|5405.22|5403.72|5403.22|5401.72|5405.22|5403.72|5403.22|5401.72|5011
1752825600000|2025-07-18 08:00:00|5403.43|5401.93|5400.43|5398.93|5404.43|5402.93|5399.43|5397.93|7565
1752825900000|2025-07-18 08:05:00|5399.43|5397.93|5397.43|5395.93|5399.43|5397.93|5396.43|5394.93|1919
1752826200000|2025-07-18 08:10:00|5397.74|5396.24|5400.74|5399.24|5400.74|5399.24|5395.74|5394.24|2193
1752826500000|2025-07-18 08:15:00|5399.74|5398.24|5401.74|5400.24|5401.74|5400.24|5399.74|5398.24|3078
1752826800000|2025-07-18 08:20:00|5401.56|5400.06|5403.56|5402.06|5403.56|5402.06|5401.56|5400.06|1766
1752827100000|2025-07-18 08:25:00|5404.56|5403.06|5403.56|5402.06|5404.56|5403.06|5403.56|5402.06|4054
1752827400000|2025-07-18 08:30:00|5403.49|5401.99|5402.49|5400.99|5404.49|5402.99|5401.49|5399.99|2168
1752827700000|2025-07-18 08:35:00|5401.49|5399.99|5403.49|5401.99|5404.49|5402.99|5401.49|5399.99|1539
1752828000000|2025-07-18 08:40:00|5403.63|5402.13|5403.63|5402.13|5405.63|5404.13|5402.63|5401.13|1393
1752828300000|2025-07-18 08:45:00|5402.63|5401.13|5402.63|5401.13|5403.63|5402.13|5401.63|5400.13|1648
1752828600000|2025-07-18 08:50:00|5402.6|5401.1|5401.6|5400.1|5403.6|5402.1|5400.6|5399.1|1957
1752828900000|2025-07-18 08:55:00|5400.6|5399.1|5401.6|5400.1|5401.6|5400.1|5398.6|5397.1|1743
1752829200000|2025-07-18 09:00:00|5401.66|5400.16|5399.66|5398.16|5401.66|5400.16|5399.66|5398.16|902
1752829500000|2025-07-18 09:05:00|5400.66|5399.16|5401.66|5400.16|5401.66|5400.16|5399.66|5398.16|3046
1752829800000|2025-07-18 09:10:00|5401.61|5400.11|5402.61|5401.11|5403.61|5402.11|5401.61|5400.11|2358
1752830100000|2025-07-18 09:15:00|5403.61|5402.11|5403.61|5402.11|5403.61|5402.11|5401.61|5400.11|2789
1752830400000|2025-07-18 09:20:00|5403.5|5402|5404.5|5403|5404.5|5403|5402|5400.5|1107
1752830700000|2025-07-18 09:25:00|5403.5|5402|5404.5|5403|5404.5|5403|5403.5|5402|1183
1752831000000|2025-07-18 09:30:00|5404.43|5402.93|5401.43|5399.93|5404.43|5402.93|5401.43|5399.93|4294
1752831300000|2025-07-18 09:35:00|5400.43|5398.93|5398.43|5396.93|5401.43|5399.93|5398.43|5396.93|1853
1752831600000|2025-07-18 09:40:00|5398.85|5397.35|5397.85|5396.35|5399.85|5398.35|5397.85|5396.35|2325
1752831900000|2025-07-18 09:45:00|5398.85|5397.35|5401.85|5400.35|5401.85|5400.35|5397.85|5396.35|2450
1752832200000|2025-07-18 09:50:00|5401.78|5400.28|5401.78|5400.28|5401.78|5400.28|5398.78|5397.28|9001
1752832500000|2025-07-18 09:55:00|5400.78|5399.28|5399.78|5398.28|5401.78|5400.28|5399.78|5398.28|9035
1752832800000|2025-07-18 10:00:00|5399.02|5397.52|5398.02|5396.52|5400.02|5398.52|5398.02|5396.52|3421
1752833100000|2025-07-18 10:05:00|5399.02|5397.52|5395.02|5393.52|5399.02|5397.52|5393.52|5392.02|3599
1752833400000|2025-07-18 10:10:00|5395.76|5394.26|5395.76|5394.26|5397.26|5395.76|5392.76|5391.26|2640
1752833700000|2025-07-18 10:15:00|5396.76|5395.26|5391.76|5390.26|5396.76|5395.26|5391.76|5390.26|2730
1752834000000|2025-07-18 10:20:00|5392.04|5390.54|5387.04|5385.54|5393.04|5391.54|5386.04|5384.54|4108
1752834300000|2025-07-18 10:25:00|5386.04|5384.54|5386.04|5384.54|5387.04|5385.54|5384.04|5382.54|2410
1752834600000|2025-07-18 10:30:00|5386.19|5384.69|5380.19|5378.69|5386.19|5384.69|5379.19|5377.69|4656
1752834900000|2025-07-18 10:35:00|5381.19|5379.69|5382.19|5380.69|5382.19|5380.69|5379.19|5377.69|2387
1752835200000|2025-07-18 10:40:00|5382.37|5380.87|5382.37|5380.87|5382.37|5380.87|5381.37|5379.87|4303
1752835500000|2025-07-18 10:45:00|5381.37|5379.87|5381.37|5379.87|5382.37|5380.87|5379.37|5377.87|3644
1752835800000|2025-07-18 10:50:00|5381.19|5379.69|5378.19|5376.69|5382.19|5380.69|5378.19|5376.69|2890
1752836100000|2025-07-18 10:55:00|5377.19|5375.69|5377.19|5375.69|5379.19|5377.69|5377.19|5375.69|3696
1752836400000|2025-07-18 11:00:00|5377.48|5375.98|5377.48|5375.98|5379.48|5377.98|5375.48|5373.98|5671
1752836700000|2025-07-18 11:05:00|5378.48|5376.98|5372.48|5370.98|5378.48|5376.98|5371.48|5369.98|3661
1752837000000|2025-07-18 11:10:00|5372.16|5370.66|5370.16|5368.66|5373.16|5371.66|5369.16|5367.66|3467
1752837300000|2025-07-18 11:15:00|5371.16|5369.66|5368.16|5366.66|5371.16|5369.66|5368.16|5366.66|1279
1752837600000|2025-07-18 11:20:00|5368.23|5366.73|5370.23|5368.73|5370.23|5368.73|5368.23|5366.73|1617
1752837900000|2025-07-18 11:25:00|5371.23|5369.73|5370.23|5368.73|5371.23|5369.73|5369.23|5367.73|1264
1752838200000|2025-07-18 11:30:00|5370.26|5368.76|5370.26|5368.76|5371.26|5369.76|5369.26|5367.76|1312
1752838500000|2025-07-18 11:35:00|5369.26|5367.76|5367.26|5365.76|5369.26|5367.76|5366.26|5364.76|1764
1752838800000|2025-07-18 11:40:00|5367.51|5366.01|5370.51|5369.01|5370.51|5369.01|5366.51|5365.01|8023
1752839100000|2025-07-18 11:45:00|5369.51|5368.01|5371.51|5370.01|5372.51|5371.01|5369.51|5368.01|2573
1752839400000|2025-07-18 11:50:00|5371.02|5369.52|5373.02|5371.52|5374.02|5372.52|5371.02|5369.52|2610
1752839700000|2025-07-18 11:55:00|5372.02|5370.52|5373.02|5371.52|5373.02|5371.52|5372.02|5370.52|899
1752840000000|2025-07-18 12:00:00|5373.13|5371.63|5370.13|5368.63|5374.13|5372.63|5370.13|5368.63|857
1752840300000|2025-07-18 12:05:00|5370.63|5369.13|5371.13|5369.63|5371.13|5369.63|5369.13|5367.63|1028
1752840600000|2025-07-18 12:10:00|5371.33|5369.83|5369.33|5367.83|5371.33|5369.83|5368.33|5366.83|1012
1752840900000|2025-07-18 12:15:00|5368.33|5366.83|5368.33|5366.83|5369.33|5367.83|5367.33|5365.83|1167
1752841200000|2025-07-18 12:20:00|5367.98|5366.48|5365.98|5364.48|5367.98|5366.48|5365.98|5364.48|1901
1752841500000|2025-07-18 12:25:00|5365.48|5363.98|5368.98|5367.48|5368.98|5367.48|5364.98|5363.48|1581
1752841800000|2025-07-18 12:30:00|5369.28|5367.78|5366.28|5364.78|5369.28|5367.78|5365.28|5363.78|1566
1752842100000|2025-07-18 12:35:00|5366.78|5365.28|5368.28|5366.78|5369.28|5367.78|5366.28|5364.78|694
1752842400000|2025-07-18 12:40:00|5368.32|5366.82|5369.32|5367.82|5369.32|5367.82|5368.32|5366.82|944
1752842700000|2025-07-18 12:45:00|5369.82|5368.32|5373.32|5371.82|5373.32|5371.82|5369.32|5367.82|1391
1752843000000|2025-07-18 12:50:00|5373.26|5371.76|5375.26|5373.76|5375.26|5373.76|5373.26|5371.76|654
1752843300000|2025-07-18 12:55:00|5376.26|5374.76|5373.26|5371.76|5376.26|5374.76|5373.26|5371.76|2092
1752843600000|2025-07-18 13:00:00|5372.96|5371.46|5373.96|5372.46|5373.96|5372.46|5370.96|5369.46|2881
1752843900000|2025-07-18 13:05:00|5374.96|5373.46|5378.96|5377.46|5379.96|5378.46|5374.96|5373.46|1470
1752844200000|2025-07-18 13:10:00|5379.96|5378.46|5380.96|5379.46|5380.96|5379.46|5378.96|5377.46|1842
1752844500000|2025-07-18 13:15:00|5379.96|5378.46|5378.96|5377.46|5380.96|5379.46|5377.96|5376.46|1133
1752844800000|2025-07-18 13:20:00|5379.42|5377.92|5379.42|5377.92|5380.42|5378.92|5379.42|5377.92|1078
1752845100000|2025-07-18 13:25:00|5380.42|5378.92|5377.42|5375.92|5380.42|5378.92|5375.42|5373.92|1700
1752845400000|2025-07-18 13:30:00|5377.51|5376.01|5368.51|5367.01|5377.51|5376.01|5367.51|5366.01|4594
1752845700000|2025-07-18 13:35:00|5367.51|5366.01|5371.51|5370.01|5371.51|5370.01|5366.51|5365.01|3905
1752846000000|2025-07-18 13:40:00|5371.63|5370.13|5369.63|5368.13|5371.63|5370.13|5368.63|5367.13|2575
1752846300000|2025-07-18 13:45:00|5368.63|5367.13|5366.63|5365.13|5370.63|5369.13|5366.63|5365.13|2184
1752846600000|2025-07-18 13:50:00|5366.2|5364.7|5362.2|5360.7|5366.2|5364.7|5361.2|5359.7|5552
1752846900000|2025-07-18 13:55:00|5361.2|5359.7|5362.2|5360.7|5363.2|5361.7|5359.2|5357.7|3155
1752847200000|2025-07-18 14:00:00|5362.28|5360.78|5363.28|5361.78|5365.28|5363.78|5362.28|5360.78|4497
1752847500000|2025-07-18 14:05:00|5364.28|5362.78|5365.28|5363.78|5367.28|5365.78|5363.28|5361.78|3083
1752847800000|2025-07-18 14:10:00|5365|5363.5|5361|5359.5|5365|5363.5|5360.5|5359|2525
1752848100000|2025-07-18 14:15:00|5362|5360.5|5361|5359.5|5362|5360.5|5358|5356.5|3536
1752848400000|2025-07-18 14:20:00|5361.17|5359.67|5357.17|5355.67|5361.17|5359.67|5356.17|5354.67|3452
1752848700000|2025-07-18 14:25:00|5356.67|5355.17|5355.17|5353.67|5357.17|5355.67|5353.17|5351.67|5251
1752849000000|2025-07-18 14:30:00|5355.42|5353.92|5361.42|5359.92|5362.42|5360.92|5355.42|5353.92|4114
1752849300000|2025-07-18 14:35:00|5362.42|5360.92|5359.42|5357.92|5362.42|5360.92|5359.42|5357.92|1688
1752849600000|2025-07-18 14:40:00|5359.17|5357.67|5359.17|5357.67|5361.17|5359.67|5358.17|5356.67|2238
1752849900000|2025-07-18 14:45:00|5360.17|5358.67|5361.17|5359.67|5362.17|5360.67|5358.17|5356.67|1704
1752850200000|2025-07-18 14:50:00|5361.1|5359.6|5362.1|5360.6|5364.1|5362.6|5361.1|5359.6|2449
1752850500000|2025-07-18 14:55:00|5363.1|5361.6|5359.1|5357.6|5363.1|5361.6|5359.1|5357.6|2426
1752850800000|2025-07-18 15:00:00|5359.56|5358.06|5363.56|5362.06|5363.56|5362.06|5359.56|5358.06|3911
1752851100000|2025-07-18 15:05:00|5364.56|5363.06|5364.56|5363.06|5365.56|5364.06|5361.56|5360.06|4291
1752851400000|2025-07-18 15:10:00|5364.23|5362.73|5362.23|5360.73|5365.23|5363.73|5361.23|5359.73|4180
1752851700000|2025-07-18 15:15:00|5361.23|5359.73|5359.23|5357.73|5361.23|5359.73|5358.23|5356.73|4345
1752852000000|2025-07-18 15:20:00|5359.81|5358.31|5358.81|5357.31|5359.81|5358.31|5356.81|5355.31|11232
1752852300000|2025-07-18 15:25:00|5359.81|5358.31|5359.81|5358.31|5361.81|5360.31|5358.81|5357.31|14082
1752852600000|2025-07-18 15:30:00|5357.01|5355.51|5358.01|5356.51|5360.01|5358.51|5357.01|5355.51|23653
1752852900000|2025-07-18 15:35:00|5359.01|5357.51|5358.01|5356.51|5361.01|5359.51|5356.01|5354.51|16988
1752853200000|2025-07-18 15:40:00|5357.01|5355.51|5360.01|5358.51|5360.01|5358.51|5357.01|5355.51|5620
1752853500000|2025-07-18 15:45:00|5359.01|5357.51|5363.01|5361.51|5363.01|5361.51|5359.01|5357.51|4847
1752853800000|2025-07-18 15:50:00|5364.01|5362.51|5363.01|5361.51|5365.01|5363.51|5363.01|5361.51|3075
1752854100000|2025-07-18 15:55:00|5362.01|5360.51|5363.01|5361.51|5364.01|5362.51|5361.01|5359.51|3474
1752854400000|2025-07-18 16:00:00|5364.01|5362.51|5362.01|5360.51|5364.01|5362.51|5361.01|5359.51|1339
1752854700000|2025-07-18 16:05:00|5363.01|5361.51|5364.01|5362.51|5364.01|5362.51|5361.01|5359.51|1079
1752855000000|2025-07-18 16:10:00|5363.01|5361.51|5364.01|5362.51|5365.01|5363.51|5363.01|5361.51|602
1752855300000|2025-07-18 16:15:00|5363.51|5362.01|5362.01|5360.51|5364.01|5362.51|5362.01|5360.51|529
1752855600000|2025-07-18 16:20:00|5363.01|5361.51|5354.01|5352.51|5363.01|5361.51|5353.01|5351.51|7440
1752855900000|2025-07-18 16:25:00|5353.01|5351.51|5343.01|5341.51|5355.01|5353.51|5340.01|5338.51|8958
1752856200000|2025-07-18 16:30:00|5344.01|5342.51|5346.01|5344.51|5346.01|5344.51|5342.01|5340.51|3308
1752856500000|2025-07-18 16:35:00|5345.01|5343.51|5347.01|5345.51|5348.01|5346.51|5345.01|5343.51|1560
1752856800000|2025-07-18 16:40:00|5347.51|5346.01|5349.01|5347.51|5351.01|5349.51|5347.01|5345.51|1116
1752857100000|2025-07-18 16:45:00|5350.01|5348.51|5347.01|5345.51|5350.01|5348.51|5347.01|5345.51|518
1752857400000|2025-07-18 16:50:00|5346.01|5344.51|5348.01|5346.51|5350.01|5348.51|5346.01|5344.51|912
1752857700000|2025-07-18 16:55:00|5347.01|5345.51|5345.01|5343.51|5347.01|5345.51|5343.01|5341.51|1157
1752858000000|2025-07-18 17:00:00|5346.01|5344.51|5342.01|5340.51|5346.01|5344.51|5340.51|5339.01|1595
1752858300000|2025-07-18 17:05:00|5343.01|5341.51|5344.01|5342.51|5345.01|5343.51|5343.01|5341.51|655
1752858600000|2025-07-18 17:10:00|5343.01|5341.51|5348.01|5346.51|5348.01|5346.51|5342.01|5340.51|1896
1752858900000|2025-07-18 17:15:00|5347.01|5345.51|5342.01|5340.51|5347.01|5345.51|5341.01|5339.51|2049
1752859200000|2025-07-18 17:20:00|5341.01|5339.51|5341.01|5339.51|5343.01|5341.51|5340.01|5338.51|1578
1752859500000|2025-07-18 17:25:00|5340.01|5338.51|5340.01|5338.51|5341.01|5339.51|5339.01|5337.51|1320
1752859800000|2025-07-18 17:30:00|5341.01|5339.51|5344.01|5342.51|5344.01|5342.51|5341.01|5339.51|530
1752860100000|2025-07-18 17:35:00|5343.51|5342.01|5345.01|5343.51|5345.01|5343.51|5343.51|5342.01|158
1752860400000|2025-07-18 17:40:00|5346.01|5344.51|5344.01|5342.51|5347.01|5345.51|5344.01|5342.51|921
1752860700000|2025-07-18 17:45:00|5345.01|5343.51|5343.01|5341.51|5345.01|5343.51|5343.01|5341.51|657
1752861000000|2025-07-18 17:50:00|5342.01|5340.51|5342.01|5340.51|5343.01|5341.51|5341.01|5339.51|538
1752861300000|2025-07-18 17:55:00|5341.01|5339.51|5343.01|5341.51|5343.01|5341.51|5341.01|5339.51|348
1752861600000|2025-07-18 18:00:00|5344.01|5342.51|5343.01|5341.51|5344.01|5342.51|5341.01|5339.51|1766
1752861900000|2025-07-18 18:05:00|5344.01|5342.51|5341.01|5339.51|5344.01|5342.51|5341.01|5339.51|419
1752862200000|2025-07-18 18:10:00|5340.01|5338.51|5341.01|5339.51|5341.01|5339.51|5340.01|5338.51|471
1752862500000|2025-07-18 18:15:00|5340.01|5338.51|5339.01|5337.51|5341.01|5339.51|5337.01|5335.51|1723
1752862800000|2025-07-18 18:20:00|5339.51|5338.01|5342.01|5340.51|5343.01|5341.51|5339.01|5337.51|948
1752863100000|2025-07-18 18:25:00|5341.51|5340.01|5337.01|5335.51|5341.51|5340.01|5337.01|5335.51|538
1752863400000|2025-07-18 18:30:00|5338.01|5336.51|5337.01|5335.51|5340.01|5338.51|5337.01|5335.51|1332
1752863700000|2025-07-18 18:35:00|5336.01|5334.51|5335.01|5333.51|5337.01|5335.51|5335.01|5333.51|1143
1752864000000|2025-07-18 18:40:00|5336.01|5334.51|5335.01|5333.51|5336.01|5334.51|5334.01|5332.51|946
1752864300000|2025-07-18 18:45:00|5334.01|5332.51|5337.01|5335.51|5337.01|5335.51|5334.01|5332.51|895
1752864600000|2025-07-18 18:50:00|5338.01|5336.51|5337.01|5335.51|5338.01|5336.51|5336.51|5335.01|274
1752864900000|2025-07-18 18:55:00|5336.51|5335.01|5337.01|5335.51|5338.01|5336.51|5336.01|5334.51|151
1752865200000|2025-07-18 19:00:00|5338.01|5336.51|5338.01|5336.51|5339.01|5337.51|5337.01|5335.51|873
1752865500000|2025-07-18 19:05:00|5339.01|5337.51|5339.01|5337.51|5339.01|5337.51|5339.01|5337.51|80
1752865800000|2025-07-18 19:10:00|5338.01|5336.51|5339.01|5337.51|5340.01|5338.51|5338.01|5336.51|356
1752866100000|2025-07-18 19:15:00|5339.51|5338.01|5341.01|5339.51|5341.01|5339.51|5339.01|5337.51|206
1752866400000|2025-07-18 19:20:00|5340.51|5339.01|5341.01|5339.51|5342.01|5340.51|5340.51|5339.01|230
1752866700000|2025-07-18 19:25:00|5340.01|5338.51|5339.01|5337.51|5340.01|5338.51|5339.01|5337.51|280
1752867000000|2025-07-18 19:30:00|5340.01|5338.51|5337.01|5335.51|5340.01|5338.51|5337.01|5335.51|552
1752867300000|2025-07-18 19:35:00|5336.01|5334.51|5337.01|5335.51|5338.01|5336.51|5336.01|5334.51|651
1752867600000|2025-07-18 19:40:00|5336.51|5335.01|5336.01|5334.51|5337.01|5335.51|5336.01|5334.51|410
1752867900000|2025-07-18 19:45:00|5336.51|5335.01|5339.01|5337.51|5339.01|5337.51|5335.01|5333.51|808
1752868200000|2025-07-18 19:50:00|5339.51|5338.01|5341.01|5339.51|5341.01|5339.51|5339.01|5337.51|511
1752868500000|2025-07-18 19:55:00|5340.01|5338.51|5339.01|5337.51|5342.01|5340.51|5339.01|5337.51|2062
1752868800000|2025-07-18 20:00:00|5339.36|5336.36|5339.56|5336.56|5340.36|5337.36|5338.26|5335.26|20
1752869100000|2025-07-18 20:05:00|5339.36|5336.36|5338.66|5335.66|5339.76|5336.76|5338.46|5335.46|0
1752869400000|2025-07-18 20:10:00|5338.76|5335.76|5338.96|5335.96|5339.16|5336.16|5338.46|5335.46|0
1752869700000|2025-07-18 20:15:00|5339.16|5336.16|5338.46|5335.46|5339.96|5336.96|5338.46|5335.46|0
1752870000000|2025-07-18 20:20:00|5338.66|5335.66|5338.46|5335.46|5338.66|5335.66|5338.46|5335.46|0
1752870300000|2025-07-18 20:25:00|5338.66|5335.66|5338.96|5335.96|5339.16|5336.16|5338.46|5335.46|0
1752870600000|2025-07-18 20:30:00|5339.16|5336.16|5339.76|5336.76|5339.76|5336.76|5338.66|5335.66|0
1752870900000|2025-07-18 20:35:00|5339.56|5336.56|5340.16|5337.16|5340.36|5337.36|5339.56|5336.56|0
1752871200000|2025-07-18 20:40:00|5339.96|5336.96|5339.76|5336.76|5340.16|5337.16|5339.36|5336.36|0
1752871500000|2025-07-18 20:45:00|5339.56|5336.56|5338.96|5335.96|5339.56|5336.56|5338.96|5335.96|0
1752871800000|2025-07-18 20:50:00|5339.16|5336.16|5339.16|5336.16|5339.16|5336.16|5338.76|5335.76|0
1752872100000|2025-07-18 20:55:00|5338.96|5335.96|5339.56|5336.56|5339.96|5336.96|5338.46|5335.46|0
1753048800000|2025-07-20 22:00:00|5337.9|5334.9|5337.1|5334.1|5338.2|5335.2|5337.1|5334.1|0
1753049100000|2025-07-20 22:05:00|5337.2|5334.2|5336.8|5333.8|5337.5|5334.5|5336|5333|0
1753049400000|2025-07-20 22:10:00|5336.9|5333.9|5337.8|5334.8|5338|5335|5336.9|5333.9|0
1753049700000|2025-07-20 22:15:00|5337.9|5334.9|5337.3|5334.3|5338|5335|5336.3|5333.3|0
1753050000000|2025-07-20 22:20:00|5337.2|5334.2|5338.8|5335.8|5338.8|5335.8|5337.2|5334.2|0
1753050300000|2025-07-20 22:25:00|5338.9|5335.9|5341.5|5338.5|5341.8|5338.8|5338.8|5335.8|0
1753050600000|2025-07-20 22:30:00|5341.6|5338.6|5340.9|5337.9|5341.9|5338.9|5340.9|5337.9|0
1753050900000|2025-07-20 22:35:00|5340.8|5337.8|5342.6|5339.6|5343|5340|5340.5|5337.5|0
1753051200000|2025-07-20 22:40:00|5342.7|5339.7|5342|5339|5342.8|5339.8|5341.6|5338.6|0
1753051500000|2025-07-20 22:45:00|5341.8|5338.8|5341.3|5338.3|5342|5339|5341.1|5338.1|0
1753051800000|2025-07-20 22:50:00|5341.4|5338.4|5342|5339|5342.2|5339.2|5341.3|5338.3|0
1753052100000|2025-07-20 22:55:00|5342.2|5339.2|5342.1|5339.1|5342.3|5339.3|5342|5339|0
1753052400000|2025-07-20 23:00:00|5342.2|5339.2|5342.2|5339.2|5342.6|5339.6|5341.7|5338.7|0
1753052700000|2025-07-20 23:05:00|5342.3|5339.3|5342.3|5339.3|5342.6|5339.6|5342|5339|0
1753053000000|2025-07-20 23:10:00|5342.4|5339.4|5343|5340|5343.4|5340.4|5342.2|5339.2|0
1753053300000|2025-07-20 23:15:00|5343.1|5340.1|5342.6|5339.6|5343.2|5340.2|5342.2|5339.2|0
1753053600000|2025-07-20 23:20:00|5342.7|5339.7|5342.6|5339.6|5343|5340|5342.2|5339.2|0
1753053900000|2025-07-20 23:25:00|5342.5|5339.5|5341.7|5338.7|5342.6|5339.6|5341.1|5338.1|0
1753054200000|2025-07-20 23:30:00|5341.8|5338.8|5342.8|5339.8|5342.8|5339.8|5341.3|5338.3|0
1753054500000|2025-07-20 23:35:00|5342.7|5339.7|5342.6|5339.6|5343.8|5340.8|5342.6|5339.6|0
1753054800000|2025-07-20 23:40:00|5342.7|5339.7|5343|5340|5343.2|5340.2|5342.6|5339.6|0
1753055100000|2025-07-20 23:45:00|5343.1|5340.1|5343.8|5340.8|5343.8|5340.8|5343|5340|0
1753055400000|2025-07-20 23:50:00|5343.6|5340.6|5344.9|5341.9|5345.5|5342.5|5343.4|5340.4|0
1753055700000|2025-07-20 23:55:00|5345|5342|5345.7|5342.7|5345.8|5342.8|5344.6|5341.6|0
1753056000000|2025-07-21 00:00:00|5345.8|5342.8|5345|5342|5346.3|5343.3|5344.8|5341.8|0
1753056300000|2025-07-21 00:05:00|5345.2|5342.2|5344.8|5341.8|5345.2|5342.2|5344.3|5341.3|0
1753056600000|2025-07-21 00:10:00|5344.7|5341.7|5344.7|5341.7|5345|5342|5344.4|5341.4|0
1753056900000|2025-07-21 00:15:00|5345.7|5342.7|5346.6|5344.6|5347.6|5345.6|5344.6|5342.6|762
1753057200000|2025-07-21 00:20:00|5347.6|5345.6|5347.6|5345.6|5347.6|5345.6|5346.6|5344.6|93
1753057500000|2025-07-21 00:25:00|5345.6|5343.6|5345.6|5343.6|5345.6|5343.6|5344.6|5342.6|222
1753057800000|2025-07-21 00:30:00|5344.6|5342.6|5344.6|5342.6|5344.6|5342.6|5342.6|5340.6|146
1753058100000|2025-07-21 00:35:00|5344.1|5342.1|5343.6|5341.6|5344.6|5342.6|5343.6|5341.6|38
1753058400000|2025-07-21 00:40:00|5342.6|5340.6|5343.6|5341.6|5343.6|5341.6|5342.6|5340.6|76
1753058700000|2025-07-21 00:45:00|5343.1|5341.1|5345.6|5343.6|5346.1|5344.1|5342.6|5340.6|148
1753059000000|2025-07-21 00:50:00|5346.1|5344.1|5345.6|5343.6|5346.6|5344.6|5344.6|5342.6|134
1753059300000|2025-07-21 00:55:00|5345.1|5343.1|5344.6|5342.6|5345.1|5343.1|5344.6|5342.6|22
1753059600000|2025-07-21 01:00:00|5345.6|5343.6|5344.6|5342.6|5345.6|5343.6|5344.6|5342.6|15
1753059900000|2025-07-21 01:05:00|5345.6|5343.6|5343.6|5341.6|5345.6|5343.6|5343.6|5341.6|93
1753060200000|2025-07-21 01:10:00|5342.6|5340.6|5342.6|5340.6|5342.6|5340.6|5340.6|5338.6|112
1753060500000|2025-07-21 01:15:00|5343.6|5341.6|5344.6|5342.6|5344.6|5342.6|5343.6|5341.6|86
1753060800000|2025-07-21 01:20:00|5343.6|5341.6|5345.6|5343.6|5345.6|5343.6|5343.6|5341.6|14
1753061100000|2025-07-21 01:25:00|5346.1|5344.1|5345.6|5343.6|5346.6|5344.6|5344.6|5342.6|26
1753061400000|2025-07-21 01:30:00|5345.1|5343.1|5344.6|5342.6|5345.1|5343.1|5343.6|5341.6|22
1753061700000|2025-07-21 01:35:00|5345.6|5343.6|5343.6|5341.6|5345.6|5343.6|5343.6|5341.6|65
1753062000000|2025-07-21 01:40:00|5344.6|5342.6|5344.6|5342.6|5345.6|5343.6|5344.6|5342.6|49
1753062300000|2025-07-21 01:45:00|5345.1|5343.1|5343.6|5341.6|5345.6|5343.6|5342.6|5340.6|63
1753062600000|2025-07-21 01:50:00|5342.6|5340.6|5343.6|5341.6|5343.6|5341.6|5342.6|5340.6|9
1753063200000|2025-07-21 02:00:00|5343.1|5341.1|5342.6|5340.6|5343.6|5341.6|5342.6|5340.6|34
1753063500000|2025-07-21 02:05:00|||||||||68
1753063800000|2025-07-21 02:10:00|5343.6|5341.6|5343.6|5341.6|5343.6|5341.6|5342.6|5340.6|37
1753064100000|2025-07-21 02:15:00|5343.1|5341.1|5342.6|5340.6|5343.6|5341.6|5342.6|5340.6|8
1753064400000|2025-07-21 02:20:00|||||||||12
1753064700000|2025-07-21 02:25:00|5343.1|5341.1|5343.6|5341.6|5343.6|5341.6|5342.6|5340.6|42
1753065000000|2025-07-21 02:30:00|5343.1|5341.1|5342.6|5340.6|5343.6|5341.6|5342.6|5340.6|11
1753065300000|2025-07-21 02:35:00|5341.6|5339.6|5342.6|5340.6|5342.6|5340.6|5341.6|5339.6|63
1753065600000|2025-07-21 02:40:00|5343.6|5341.6|5344.6|5342.6|5344.6|5342.6|5343.6|5341.6|36
1753065900000|2025-07-21 02:45:00|5344.1|5342.1|5343.6|5341.6|5344.1|5342.1|5343.6|5341.6|15
1753066200000|2025-07-21 02:50:00|||||||||2
1753066500000|2025-07-21 02:55:00|5343.1|5341.1|5343.1|5341.1|5343.6|5341.6|5343.1|5341.1|17
1753066800000|2025-07-21 03:00:00|5342.6|5340.6|5342.6|5340.6|5343.6|5341.6|5342.6|5340.6|27
1753067100000|2025-07-21 03:05:00|5341.6|5339.6|5340.6|5338.6|5341.6|5339.6|5340.6|5338.6|32
1753067400000|2025-07-21 03:10:00|5339.6|5337.6|5340.6|5338.6|5340.6|5338.6|5339.6|5337.6|88
1753067700000|2025-07-21 03:15:00|5339.6|5337.6|5340.6|5338.6|5340.6|5338.6|5339.6|5337.6|17
1753068000000|2025-07-21 03:20:00|5341.6|5339.6|5339.6|5337.6|5341.6|5339.6|5339.6|5337.6|27
1753068300000|2025-07-21 03:25:00|5340.1|5338.1|5339.6|5337.6|5340.6|5338.6|5339.6|5337.6|91
1753068600000|2025-07-21 03:30:00|5338.6|5336.6|5339.6|5337.6|5339.6|5337.6|5338.6|5336.6|57
1753068900000|2025-07-21 03:35:00|5339.1|5337.1|5338.6|5336.6|5339.6|5337.6|5338.6|5336.6|10
1753069200000|2025-07-21 03:40:00|||||||||11
1753069500000|2025-07-21 03:45:00|5337.6|5335.6|5338.6|5336.6|5338.6|5336.6|5337.6|5335.6|27
1753069800000|2025-07-21 03:50:00|5338.1|5336.1|5337.6|5335.6|5338.1|5336.1|5337.6|5335.6|1
1753070100000|2025-07-21 03:55:00|5338.6|5336.6|5338.6|5336.6|5338.6|5336.6|5338.6|5336.6|18
1753070400000|2025-07-21 04:00:00|||||||||3
1753070700000|2025-07-21 04:05:00|5339.6|5337.6|5339.6|5337.6|5340.6|5338.6|5339.6|5337.6|50
1753071000000|2025-07-21 04:10:00|5340.6|5338.6|5341.6|5339.6|5341.6|5339.6|5340.6|5338.6|17
1753071300000|2025-07-21 04:15:00|5342.1|5340.1|5342.6|5340.6|5342.6|5340.6|5342.1|5340.1|6
1753071600000|2025-07-21 04:20:00|||||||||1
1753072500000|2025-07-21 04:35:00|5343.6|5341.6|5343.6|5341.6|5343.6|5341.6|5343.6|5341.6|12
1753072800000|2025-07-21 04:40:00|||||||||1
1753073100000|2025-07-21 04:45:00|||||||||1
1753073400000|2025-07-21 04:50:00|5343.1|5341.1|5342.6|5340.6|5343.6|5341.6|5342.6|5340.6|65
1753073700000|2025-07-21 04:55:00|5343.1|5341.1|5343.6|5341.6|5343.6|5341.6|5343.1|5341.1|27
1753074000000|2025-07-21 05:00:00|5344.6|5342.6|5344.1|5342.1|5345.6|5343.6|5343.6|5341.6|83
1753074300000|2025-07-21 05:05:00|5343.6|5341.6|5342.1|5340.1|5344.6|5342.6|5341.6|5339.6|27
1753074600000|2025-07-21 05:10:00|5341.6|5339.6|5340.6|5338.6|5342.1|5340.1|5340.6|5338.6|11
1753074900000|2025-07-21 05:15:00|||||||||3
1753075200000|2025-07-21 05:20:00|5339.6|5337.6|5340.6|5338.6|5341.6|5339.6|5339.6|5337.6|31
1753075500000|2025-07-21 05:25:00|5341.1|5339.1|5341.6|5339.6|5341.6|5339.6|5340.6|5338.6|18
1753075800000|2025-07-21 05:30:00|5342.6|5340.6|5341.6|5339.6|5342.6|5340.6|5340.6|5338.6|28
1753076100000|2025-07-21 05:35:00|5340.6|5338.6|5342.6|5340.6|5342.6|5340.6|5340.6|5338.6|135
1753076400000|2025-07-21 05:40:00|5342.1|5340.1|5341.6|5339.6|5342.6|5340.6|5341.6|5339.6|103
1753076700000|2025-07-21 05:45:00|5342.6|5340.6|5343.6|5341.6|5343.6|5341.6|5342.1|5340.1|101
1753077000000|2025-07-21 05:50:00|5344.6|5342.6|5342.1|5340.1|5344.6|5342.6|5341.6|5339.6|347
1753077300000|2025-07-21 05:55:00|5342.6|5340.6|5343.6|5341.6|5343.6|5341.6|5341.6|5339.6|171
1753077600000|2025-07-21 06:00:00|5343.35|5341.85|5344.35|5342.85|5344.35|5342.85|5341.35|5339.85|728
1753077900000|2025-07-21 06:05:00|5343.85|5342.35|5347.35|5345.85|5348.35|5346.85|5343.35|5341.85|517
1753078200000|2025-07-21 06:10:00|5348.35|5346.85|5350.35|5348.85|5350.35|5348.85|5347.35|5345.85|589
1753078500000|2025-07-21 06:15:00|5351.35|5349.85|5350.35|5348.85|5351.35|5349.85|5350.35|5348.85|200
1753078800000|2025-07-21 06:20:00|5351.35|5349.85|5348.35|5346.85|5351.35|5349.85|5348.35|5346.85|530
1753079100000|2025-07-21 06:25:00|5348.85|5347.35|5353.35|5351.85|5353.35|5351.85|5348.35|5346.85|1237
1753079400000|2025-07-21 06:30:00|5354.35|5352.85|5354.35|5352.85|5355.35|5353.85|5353.35|5351.85|638
1753079700000|2025-07-21 06:35:00|5355.35|5353.85|5355.35|5353.85|5355.35|5353.85|5354.35|5352.85|272
1753080000000|2025-07-21 06:40:00|5356.35|5354.85|5356.35|5354.85|5356.35|5354.85|5355.35|5353.85|1000
1753080300000|2025-07-21 06:45:00|5357.35|5355.85|5356.35|5354.85|5357.35|5355.85|5356.35|5354.85|524
1753080600000|2025-07-21 06:50:00|5355.35|5353.85|5353.35|5351.85|5357.35|5355.85|5353.35|5351.85|731
1753080900000|2025-07-21 06:55:00|5352.85|5351.35|5356.35|5354.85|5356.35|5354.85|5352.35|5350.85|956
1753081200000|2025-07-21 07:00:00|5357.35|5355.85|5358.35|5356.85|5360.35|5358.85|5354.35|5352.85|4892
1753081500000|2025-07-21 07:05:00|5357.35|5355.85|5356.35|5354.85|5361.35|5359.85|5355.85|5354.35|2587
1753081800000|2025-07-21 07:10:00|5355.35|5353.85|5357.35|5355.85|5357.35|5355.85|5354.35|5352.85|2272
1753082100000|2025-07-21 07:15:00|5356.35|5354.85|5353.35|5351.85|5357.35|5355.85|5353.35|5351.85|1860
1753082400000|2025-07-21 07:20:00|5353.55|5352.05|5347.55|5346.05|5354.55|5353.05|5347.55|5346.05|1734
1753082700000|2025-07-21 07:25:00|5348.05|5346.55|5349.55|5348.05|5349.55|5348.05|5346.55|5345.05|2696
1753083000000|2025-07-21 07:30:00|5349.44|5347.94|5345.44|5343.94|5349.44|5347.94|5345.44|5343.94|2612
1753083300000|2025-07-21 07:35:00|5346.44|5344.94|5349.44|5347.94|5351.44|5349.94|5346.44|5344.94|1516
1753083600000|2025-07-21 07:40:00|5349.35|5347.85|5341.35|5339.85|5349.35|5347.85|5341.35|5339.85|2528
1753083900000|2025-07-21 07:45:00|5342.35|5340.85|5340.35|5338.85|5342.35|5340.85|5340.35|5338.85|2325
1753084200000|2025-07-21 07:50:00|5340.91|5339.41|5338.91|5337.41|5340.91|5339.41|5336.91|5335.41|2960
1753084500000|2025-07-21 07:55:00|5338.41|5336.91|5341.91|5340.41|5341.91|5340.41|5337.91|5336.41|2195
1753084800000|2025-07-21 08:00:00|5341.75|5340.25|5342.75|5341.25|5344.75|5343.25|5340.75|5339.25|3276
1753085100000|2025-07-21 08:05:00|5343.75|5342.25|5346.75|5345.25|5347.75|5346.25|5342.75|5341.25|1493
1753085400000|2025-07-21 08:10:00|5346.26|5344.76|5345.26|5343.76|5346.26|5344.76|5344.26|5342.76|1822
1753085700000|2025-07-21 08:15:00|5344.26|5342.76|5339.26|5337.76|5344.26|5342.76|5337.26|5335.76|2129
1753086000000|2025-07-21 08:20:00|5339.79|5338.29|5342.79|5341.29|5344.79|5343.29|5339.79|5338.29|2400
1753086300000|2025-07-21 08:25:00|5343.79|5342.29|5343.79|5342.29|5344.79|5343.29|5342.79|5341.29|1535
1753086600000|2025-07-21 08:30:00|5343.68|5342.18|5345.68|5344.18|5345.68|5344.18|5343.68|5342.18|1063
1753086900000|2025-07-21 08:35:00|5344.68|5343.18|5346.68|5345.18|5347.68|5346.18|5343.68|5342.18|1598
1753087200000|2025-07-21 08:40:00|5346.57|5345.07|5341.57|5340.07|5347.57|5346.07|5341.57|5340.07|3660
1753087500000|2025-07-21 08:45:00|5340.57|5339.07|5341.57|5340.07|5341.57|5340.07|5339.57|5338.07|799
1753087800000|2025-07-21 08:50:00|5341.53|5340.03|5342.53|5341.03|5343.53|5342.03|5341.53|5340.03|1520
1753088100000|2025-07-21 08:55:00|5343.53|5342.03|5345.53|5344.03|5345.53|5344.03|5343.53|5342.03|1066
1753088400000|2025-07-21 09:00:00|5344.53|5343.03|5346.53|5345.03|5347.53|5346.03|5344.53|5343.03|1093
1753088700000|2025-07-21 09:05:00|5345.53|5344.03|5345.53|5344.03|5346.53|5345.03|5345.53|5344.03|1171
1753089000000|2025-07-21 09:10:00|5345.61|5344.11|5344.61|5343.11|5345.61|5344.11|5344.61|5343.11|1362
1753089300000|2025-07-21 09:15:00|5343.61|5342.11|5343.61|5342.11|5344.11|5342.61|5342.11|5340.61|1094
1753089600000|2025-07-21 09:20:00|5343.84|5342.34|5343.84|5342.34|5344.84|5343.34|5342.84|5341.34|718
1753089900000|2025-07-21 09:25:00|5342.84|5341.34|5341.84|5340.34|5342.84|5341.34|5340.84|5339.34|1335
1753090200000|2025-07-21 09:30:00|5341.75|5340.25|5338.75|5337.25|5342.75|5341.25|5337.75|5336.25|1798
1753090500000|2025-07-21 09:35:00|5337.75|5336.25|5335.75|5334.25|5337.75|5336.25|5335.75|5334.25|7766
1753090800000|2025-07-21 09:40:00|5335.73|5334.23|5339.73|5338.23|5339.73|5338.23|5335.73|5334.23|1556
1753091100000|2025-07-21 09:45:00|5338.73|5337.23|5337.73|5336.23|5338.73|5337.23|5335.73|5334.23|744
1753091400000|2025-07-21 09:50:00|5337.45|5335.95|5336.45|5334.95|5338.45|5336.95|5335.95|5334.45|1403
1753091700000|2025-07-21 09:55:00|5335.45|5333.95|5334.45|5332.95|5335.45|5333.95|5333.45|5331.95|4381
1753092000000|2025-07-21 10:00:00|5334.8|5333.3|5331.8|5330.3|5334.8|5333.3|5331.8|5330.3|2033
1753092300000|2025-07-21 10:05:00|5330.8|5329.3|5332.8|5331.3|5333.8|5332.3|5330.8|5329.3|980
1753092600000|2025-07-21 10:10:00|5332.9|5331.4|5333.9|5332.4|5337.9|5336.4|5332.9|5331.4|5306
1753092900000|2025-07-21 10:15:00|5332.9|5331.4|5331.9|5330.4|5333.9|5332.4|5330.9|5329.4|1469
1753093200000|2025-07-21 10:20:00|5331.33|5329.83|5331.33|5329.83|5332.33|5330.83|5330.33|5328.83|1315
1753093500000|2025-07-21 10:25:00|5330.33|5328.83|5329.33|5327.83|5330.33|5328.83|5328.33|5326.83|1742
1753093800000|2025-07-21 10:30:00|5329.57|5328.07|5328.57|5327.07|5330.57|5329.07|5328.57|5327.07|1539
1753094100000|2025-07-21 10:35:00|5329.57|5328.07|5330.57|5329.07|5330.57|5329.07|5329.57|5328.07|786
1753094400000|2025-07-21 10:40:00|5330.69|5329.19|5331.69|5330.19|5331.69|5330.19|5329.69|5328.19|1808
1753094700000|2025-07-21 10:45:00|5332.19|5330.69|5330.69|5329.19|5332.69|5331.19|5330.69|5329.19|1699
1753095000000|2025-07-21 10:50:00|5330.44|5328.94|5327.44|5325.94|5330.44|5328.94|5324.44|5322.94|5354
1753095300000|2025-07-21 10:55:00|5328.44|5326.94|5329.44|5327.94|5329.44|5327.94|5327.44|5325.94|2852
1753095600000|2025-07-21 11:00:00|5329.47|5327.97|5333.47|5331.97|5333.47|5331.97|5328.47|5326.97|2140
1753095900000|2025-07-21 11:05:00|5332.47|5330.97|5336.47|5334.97|5336.47|5334.97|5332.47|5330.97|814
1753096200000|2025-07-21 11:10:00|5337.47|5335.97|5337.47|5335.97|5337.47|5335.97|5336.47|5334.97|1007
1753096500000|2025-07-21 11:15:00|5336.97|5335.47|5338.47|5336.97|5338.47|5336.97|5336.47|5334.97|2749
1753096800000|2025-07-21 11:20:00|5337.47|5335.97|5336.47|5334.97|5337.47|5335.97|5334.47|5332.97|3278
1753097100000|2025-07-21 11:25:00|5337.47|5335.97|5337.47|5335.97|5337.47|5335.97|5337.47|5335.97|875
1753097400000|2025-07-21 11:30:00|5337.77|5336.27|5337.27|5335.77|5338.77|5337.27|5336.77|5335.27|2565
1753097700000|2025-07-21 11:35:00|5337.77|5336.27|5337.77|5336.27|5337.77|5336.27|5336.77|5335.27|1110
1753098000000|2025-07-21 11:40:00|5337.82|5336.32|5337.82|5336.32|5339.82|5338.32|5337.82|5336.32|1135
1753098300000|2025-07-21 11:45:00|5338.82|5337.32|5339.82|5338.32|5340.82|5339.32|5337.82|5336.32|1579
1753098600000|2025-07-21 11:50:00|5339.52|5338.02|5335.52|5334.02|5339.52|5338.02|5335.52|5334.02|1673
1753098900000|2025-07-21 11:55:00|5334.52|5333.02|5335.52|5334.02|5336.52|5335.02|5334.52|5333.02|982
1753099200000|2025-07-21 12:00:00|5335.71|5334.21|5333.71|5332.21|5336.71|5335.21|5333.71|5332.21|1517
1753099500000|2025-07-21 12:05:00|5332.71|5331.21|5334.71|5333.21|5334.71|5333.21|5331.71|5330.21|1275
1753099800000|2025-07-21 12:10:00|5334.63|5333.13|5333.63|5332.13|5334.63|5333.13|5332.63|5331.13|911
1753100100000|2025-07-21 12:15:00|5334.63|5333.13|5334.63|5333.13|5335.63|5334.13|5333.63|5332.13|754
1753100400000|2025-07-21 12:20:00|5334.53|5333.03|5334.53|5333.03|5335.53|5334.03|5333.53|5332.03|1037
1753100700000|2025-07-21 12:25:00|5333.53|5332.03|5334.53|5333.03|5335.53|5334.03|5333.53|5332.03|1164
1753101000000|2025-07-21 12:30:00|5334.65|5333.15|5334.65|5333.15|5335.65|5334.15|5332.65|5331.15|1068
1753101300000|2025-07-21 12:35:00|5335.65|5334.15|5337.65|5336.15|5337.65|5336.15|5335.15|5333.65|1001
1753101600000|2025-07-21 12:40:00|5337.38|5335.88|5335.38|5333.88|5337.38|5335.88|5335.38|5333.88|1031
1753101900000|2025-07-21 12:45:00|5336.38|5334.88|5334.38|5332.88|5336.38|5334.88|5333.38|5331.88|1837
1753102200000|2025-07-21 12:50:00|5334.43|5332.93|5328.43|5326.93|5334.43|5332.93|5328.43|5326.93|2110
1753102500000|2025-07-21 12:55:00|5327.43|5325.93|5324.43|5322.93|5327.43|5325.93|5323.43|5321.93|2498
1753102800000|2025-07-21 13:00:00|5325.16|5323.66|5324.16|5322.66|5325.16|5323.66|5321.16|5319.66|3725
1753103100000|2025-07-21 13:05:00|5323.16|5321.66|5326.16|5324.66|5327.16|5325.66|5323.16|5321.66|1168
1753103400000|2025-07-21 13:10:00|5325.7|5324.2|5325.7|5324.2|5326.7|5325.2|5324.7|5323.2|696
1753103700000|2025-07-21 13:15:00|5326.7|5325.2|5328.7|5327.2|5328.7|5327.2|5326.7|5325.2|2207
1753104000000|2025-07-21 13:20:00|5328.53|5327.03|5330.53|5329.03|5331.53|5330.03|5328.53|5327.03|3024
1753104300000|2025-07-21 13:25:00|5331.53|5330.03|5331.53|5330.03|5332.53|5331.03|5330.53|5329.03|1345
1753104600000|2025-07-21 13:30:00|5331.32|5329.82|5324.32|5322.82|5331.32|5329.82|5323.32|5321.82|4264
1753104900000|2025-07-21 13:35:00|5325.32|5323.82|5325.32|5323.82|5325.32|5323.82|5322.32|5320.82|2178
1753105200000|2025-07-21 13:40:00|5325.64|5324.14|5319.64|5318.14|5326.64|5325.14|5318.64|5317.14|3460
1753105500000|2025-07-21 13:45:00|5320.64|5319.14|5324.64|5323.14|5325.64|5324.14|5320.64|5319.14|3509
1753105800000|2025-07-21 13:50:00|5324.7|5323.2|5331.7|5330.2|5331.7|5330.2|5324.7|5323.2|2850
1753106100000|2025-07-21 13:55:00|5332.7|5331.2|5333.7|5332.2|5333.7|5332.2|5331.7|5330.2|2207
1753106400000|2025-07-21 14:00:00|5333.33|5331.83|5334.33|5332.83|5334.33|5332.83|5330.33|5328.83|4119
1753106700000|2025-07-21 14:05:00|5335.33|5333.83|5333.33|5331.83|5335.33|5333.83|5331.33|5329.83|1170
1753107000000|2025-07-21 14:10:00|5333.39|5331.89|5333.39|5331.89|5337.39|5335.89|5332.39|5330.89|2820
1753107300000|2025-07-21 14:15:00|5332.39|5330.89|5336.39|5334.89|5336.39|5334.89|5332.39|5330.89|2619
1753107600000|2025-07-21 14:20:00|5336.5|5335|5336.5|5335|5337.5|5336|5334.5|5333|2581
1753107900000|2025-07-21 14:25:00|5335.5|5334|5335.5|5334|5335.5|5334|5332.5|5331|2206
1753108200000|2025-07-21 14:30:00|5335.09|5333.59|5338.09|5336.59|5340.09|5338.59|5335.09|5333.59|5534
1753108500000|2025-07-21 14:35:00|5339.09|5337.59|5336.09|5334.59|5340.09|5338.59|5335.09|5333.59|3904
1753108800000|2025-07-21 14:40:00|5335.9|5334.4|5337.9|5336.4|5337.9|5336.4|5333.9|5332.4|2890
1753109100000|2025-07-21 14:45:00|5336.9|5335.4|5339.9|5338.4|5339.9|5338.4|5336.9|5335.4|3264
1753109400000|2025-07-21 14:50:00|5340|5338.5|5339|5337.5|5341|5339.5|5337|5335.5|3116
1753109700000|2025-07-21 14:55:00|5338|5336.5|5337|5335.5|5339|5337.5|5337|5335.5|1566
1753110000000|2025-07-21 15:00:00|5337.15|5335.65|5339.15|5337.65|5341.15|5339.65|5337.15|5335.65|2450
1753110300000|2025-07-21 15:05:00|5338.15|5336.65|5341.15|5339.65|5341.15|5339.65|5338.15|5336.65|1662
1753110600000|2025-07-21 15:10:00|5340.91|5339.41|5341.91|5340.41|5341.91|5340.41|5340.91|5339.41|3057
1753110900000|2025-07-21 15:15:00|5340.91|5339.41|5341.91|5340.41|5341.91|5340.41|5339.91|5338.41|6531
1753111200000|2025-07-21 15:20:00|5342.35|5340.85|5343.35|5341.85|5343.35|5341.85|5342.35|5340.85|5200
1753111500000|2025-07-21 15:25:00|5342.35|5340.85|5342.35|5340.85|5344.35|5342.85|5342.35|5340.85|12311
1753111800000|2025-07-21 15:30:00|5343.35|5341.85|5344.35|5342.85|5345.35|5343.85|5342.35|5340.85|31829
1753112100000|2025-07-21 15:35:00|5343.35|5341.85|5341.35|5339.85|5343.35|5341.85|5341.35|5339.85|13608
1753112400000|2025-07-21 15:40:00|5342.35|5340.85|5343.35|5341.85|5344.35|5342.85|5341.35|5339.85|3686
1753112700000|2025-07-21 15:45:00|5342.35|5340.85|5340.35|5338.85|5342.35|5340.85|5339.35|5337.85|2390
1753113000000|2025-07-21 15:50:00|5339.35|5337.85|5338.35|5336.85|5339.35|5337.85|5337.35|5335.85|2655
1753113300000|2025-07-21 15:55:00|5337.35|5335.85|5336.35|5334.85|5338.35|5336.85|5336.35|5334.85|2686
1753113600000|2025-07-21 16:00:00|5335.35|5333.85|5336.35|5334.85|5336.35|5334.85|5335.35|5333.85|1107
1753113900000|2025-07-21 16:05:00|5337.35|5335.85|5337.35|5335.85|5338.35|5336.85|5335.35|5333.85|3062
1753114200000|2025-07-21 16:10:00|5336.35|5334.85|5337.35|5335.85|5337.35|5335.85|5335.35|5333.85|709
1753114500000|2025-07-21 16:15:00|5338.35|5336.85|5338.35|5336.85|5339.35|5337.85|5336.35|5334.85|838
1753114800000|2025-07-21 16:20:00|5337.35|5335.85|5336.35|5334.85|5337.35|5335.85|5336.35|5334.85|629
1753115100000|2025-07-21 16:25:00|5337.35|5335.85|5337.35|5335.85|5337.35|5335.85|5336.35|5334.85|589
1753115400000|2025-07-21 16:30:00|5336.35|5334.85|5338.35|5336.85|5338.35|5336.85|5336.35|5334.85|194
1753115700000|2025-07-21 16:35:00|5337.35|5335.85|5336.35|5334.85|5337.35|5335.85|5336.35|5334.85|224
1753116000000|2025-07-21 16:40:00|5335.35|5333.85|5336.35|5334.85|5336.35|5334.85|5335.35|5333.85|506
1753116300000|2025-07-21 16:45:00|5335.35|5333.85|5335.35|5333.85|5336.35|5334.85|5335.35|5333.85|538
1753116600000|2025-07-21 16:50:00|5336.35|5334.85|5337.35|5335.85|5337.35|5335.85|5336.35|5334.85|426
1753116900000|2025-07-21 16:55:00|5338.35|5336.85|5337.35|5335.85|5338.35|5336.85|5337.35|5335.85|421
1753117200000|2025-07-21 17:00:00|5338.35|5336.85|5338.35|5336.85|5339.35|5337.85|5338.35|5336.85|140
1753117500000|2025-07-21 17:05:00|5339.35|5337.85|5339.35|5337.85|5339.35|5337.85|5339.35|5337.85|102
1753117800000|2025-07-21 17:10:00|5340.35|5338.85|5340.35|5338.85|5340.35|5338.85|5339.35|5337.85|173
1753118100000|2025-07-21 17:15:00|5339.35|5337.85|5339.35|5337.85|5339.35|5337.85|5339.35|5337.85|215
1753118400000|2025-07-21 17:20:00|||||||||25
1753118700000|2025-07-21 17:25:00|5338.35|5336.85|5338.35|5336.85|5338.35|5336.85|5338.35|5336.85|110
1753119000000|2025-07-21 17:30:00|||||||||339
1753119300000|2025-07-21 17:35:00|5337.35|5335.85|5336.35|5334.85|5337.35|5335.85|5336.35|5334.85|194
1753119600000|2025-07-21 17:40:00|5335.35|5333.85|5335.35|5333.85|5335.35|5333.85|5334.35|5332.85|425
1753119900000|2025-07-21 17:45:00|5334.35|5332.85|5335.35|5333.85|5335.35|5333.85|5334.35|5332.85|300
1753120200000|2025-07-21 17:50:00|5334.35|5332.85|5334.35|5332.85|5335.35|5333.85|5334.35|5332.85|128
1753120500000|2025-07-21 17:55:00|5334.85|5333.35|5334.35|5332.85|5335.35|5333.85|5334.35|5332.85|304
1753120800000|2025-07-21 18:00:00|5335.35|5333.85|5334.35|5332.85|5335.35|5333.85|5334.35|5332.85|366
1753121100000|2025-07-21 18:05:00|5334.85|5333.35|5334.35|5332.85|5335.35|5333.85|5334.35|5332.85|185
1753121400000|2025-07-21 18:10:00|5334.85|5333.35|5334.35|5332.85|5335.35|5333.85|5334.35|5332.85|195
1753121700000|2025-07-21 18:15:00|5334.85|5333.35|5334.35|5332.85|5335.35|5333.85|5334.35|5332.85|24
1753122000000|2025-07-21 18:20:00|5335.35|5333.85|5335.35|5333.85|5335.35|5333.85|5335.35|5333.85|174
1753122300000|2025-07-21 18:25:00|5334.85|5333.35|5335.35|5333.85|5335.35|5333.85|5334.35|5332.85|158
1753122600000|2025-07-21 18:30:00|5334.35|5332.85|5333.35|5331.85|5334.35|5332.85|5333.35|5331.85|150
1753122900000|2025-07-21 18:35:00|5334.35|5332.85|5334.35|5332.85|5334.35|5332.85|5334.35|5332.85|155
1753123200000|2025-07-21 18:40:00|5333.35|5331.85|5334.35|5332.85|5334.35|5332.85|5333.35|5331.85|477
1753123500000|2025-07-21 18:45:00|5333.35|5331.85|5332.35|5330.85|5333.85|5332.35|5331.35|5329.85|608
1753123800000|2025-07-21 18:50:00|5331.35|5329.85|5333.35|5331.85|5333.35|5331.85|5331.35|5329.85|373
1753124100000|2025-07-21 18:55:00|5332.35|5330.85|5332.35|5330.85|5332.85|5331.35|5332.35|5330.85|311
1753124400000|2025-07-21 19:00:00|5331.85|5330.35|5331.35|5329.85|5332.35|5330.85|5330.35|5328.85|818
1753124700000|2025-07-21 19:05:00|5330.35|5328.85|5328.35|5326.85|5330.35|5328.85|5328.35|5326.85|329
1753125000000|2025-07-21 19:10:00|5327.35|5325.85|5327.35|5325.85|5328.35|5326.85|5325.35|5323.85|872
1753125300000|2025-07-21 19:15:00|5328.35|5326.85|5329.35|5327.85|5329.35|5327.85|5327.35|5325.85|811
1753125600000|2025-07-21 19:20:00|5328.35|5326.85|5329.35|5327.85|5329.35|5327.85|5328.35|5326.85|287
1753125900000|2025-07-21 19:25:00|5328.35|5326.85|5327.35|5325.85|5328.35|5326.85|5327.35|5325.85|379
1753126200000|2025-07-21 19:30:00|5328.35|5326.85|5326.35|5324.85|5328.35|5326.85|5326.35|5324.85|358
1753126500000|2025-07-21 19:35:00|5327.35|5325.85|5327.35|5325.85|5327.85|5326.35|5326.35|5324.85|348
1753126800000|2025-07-21 19:40:00|5326.35|5324.85|5325.35|5323.85|5327.35|5325.85|5325.35|5323.85|423
1753127100000|2025-07-21 19:45:00|5324.35|5322.85|5325.35|5323.85|5326.35|5324.85|5323.35|5321.85|760
1753127400000|2025-07-21 19:50:00|5326.35|5324.85|5326.35|5324.85|5327.35|5325.85|5325.35|5323.85|1227
1753127700000|2025-07-21 19:55:00|5325.85|5324.35|5326.35|5324.85|5326.35|5324.85|5323.35|5321.85|1586
1753128000000|2025-07-21 20:00:00|5327.2|5324.2|5328|5325|5329.3|5326.3|5325.7|5322.7|27
1753128300000|2025-07-21 20:05:00|5328.2|5325.2|5328.9|5325.9|5329.5|5326.5|5327.8|5324.8|0
1753128600000|2025-07-21 20:10:00|5329.1|5326.1|5328.9|5325.9|5329.1|5326.1|5327.6|5324.6|0
1753128900000|2025-07-21 20:15:00|5328.8|5325.8|5329.1|5326.1|5329.3|5326.3|5328.4|5325.4|0
1753129200000|2025-07-21 20:20:00|5328.9|5325.9|5328.8|5325.8|5329.5|5326.5|5328.8|5325.8|0
1753129500000|2025-07-21 20:25:00|5328.9|5325.9|5327.6|5324.6|5328.9|5325.9|5327.4|5324.4|0
1753129800000|2025-07-21 20:30:00|5327.8|5324.8|5329.1|5326.1|5329.1|5326.1|5327.8|5324.8|0
1753130100000|2025-07-21 20:35:00|5328.9|5325.9|5329.1|5326.1|5329.3|5326.3|5328.8|5325.8|0
1753130400000|2025-07-21 20:40:00|5328.9|5325.9|5328.9|5325.9|5329.1|5326.1|5328.8|5325.8|0
1753130700000|2025-07-21 20:45:00|5328.8|5325.8|5328.8|5325.8|5329.3|5326.3|5328.8|5325.8|0
1753131000000|2025-07-21 20:50:00|5328.9|5325.9|5329.1|5326.1|5329.3|5326.3|5328.8|5325.8|0
1753131300000|2025-07-21 20:55:00|5328.9|5325.9|5329.5|5326.5|5329.5|5326.5|5328.8|5325.8|0
1753131600000|2025-07-21 21:00:00|5329.4|5326.4|5329.8|5326.8|5329.8|5326.8|5329.4|5326.4|0
1753131900000|2025-07-21 21:05:00|5329.9|5326.9|5329.8|5326.8|5329.9|5326.9|5329.5|5326.5|0
1753132200000|2025-07-21 21:10:00|5329.7|5326.7|5329.7|5326.7|5329.9|5326.9|5329.7|5326.7|0
1753132500000|2025-07-21 21:15:00|5329.6|5326.6|5329.7|5326.7|5329.7|5326.7|5329.6|5326.6|0
1753132800000|2025-07-21 21:20:00|5329.8|5326.8|5329.6|5326.6|5329.8|5326.8|5329.6|5326.6|0
1753133100000|2025-07-21 21:25:00|5329.4|5326.4|5329.5|5326.5|5329.6|5326.6|5329.4|5326.4|0
1753133400000|2025-07-21 21:30:00|5329.4|5326.4|5329.3|5326.3|5329.4|5326.4|5329.3|5326.3|0
1753133700000|2025-07-21 21:35:00|5329.4|5326.4|5329.3|5326.3|5329.4|5326.4|5329.3|5326.3|0
1753134000000|2025-07-21 21:40:00|5329.2|5326.2|5329.4|5326.4|5329.4|5326.4|5329.2|5326.2|0
1753134300000|2025-07-21 21:45:00|5329.5|5326.5|5329.5|5326.5|5329.5|5326.5|5329.4|5326.4|0
1753134600000|2025-07-21 21:50:00|5329.4|5326.4|5329.4|5326.4|5329.4|5326.4|5329.2|5326.2|0
1753134900000|2025-07-21 21:55:00|5329.3|5326.3|5329.6|5326.6|5329.8|5326.8|5329.2|5326.2|0
1753135200000|2025-07-21 22:00:00|5329.5|5326.5|5330.2|5327.2|5330.4|5327.4|5328.3|5325.3|0
1753135500000|2025-07-21 22:05:00|5330.1|5327.1|5329.3|5326.3|5330.2|5327.2|5328.9|5325.9|0
1753135800000|2025-07-21 22:10:00|5329.2|5326.2|5328.6|5325.6|5329.7|5326.7|5328.4|5325.4|0
1753136100000|2025-07-21 22:15:00|5328.4|5325.4|5328.8|5325.8|5328.8|5325.8|5328|5325|0
1753136400000|2025-07-21 22:20:00|5329|5326|5329.7|5326.7|5329.7|5326.7|5328.8|5325.8|0
1753136700000|2025-07-21 22:25:00|5329.8|5326.8|5330.3|5327.3|5330.3|5327.3|5329.6|5326.6|0
1753137000000|2025-07-21 22:30:00|5330.1|5327.1|5329.7|5326.7|5330.3|5327.3|5329.4|5326.4|0
1753137300000|2025-07-21 22:35:00|5329.5|5326.5|5329.2|5326.2|5329.7|5326.7|5328.6|5325.6|0
1753137600000|2025-07-21 22:40:00|5329.1|5326.1|5329|5326|5329.5|5326.5|5328.6|5325.6|0
1753137900000|2025-07-21 22:45:00|5328.9|5325.9|5329.3|5326.3|5329.5|5326.5|5328.8|5325.8|0
1753138200000|2025-07-21 22:50:00|5329.4|5326.4|5329|5326|5329.4|5326.4|5328.8|5325.8|0
1753138500000|2025-07-21 22:55:00|5328.9|5325.9|5329|5326|5329|5326|5328.8|5325.8|0
1753138800000|2025-07-21 23:00:00|5329.1|5326.1|5328.6|5325.6|5329.7|5326.7|5328.6|5325.6|0
1753139100000|2025-07-21 23:05:00|5328.7|5325.7|5329.2|5326.2|5329.3|5326.3|5328.6|5325.6|0
1753139400000|2025-07-21 23:10:00|5329.1|5326.1|5329|5326|5329.1|5326.1|5329|5326|0
1753139700000|2025-07-21 23:15:00|5328.9|5325.9|5329.3|5326.3|5329.5|5326.5|5328.9|5325.9|0
1753140000000|2025-07-21 23:20:00|5329.2|5326.2|5329|5326|5329.5|5326.5|5328.8|5325.8|0
1753140300000|2025-07-21 23:25:00|5328.8|5325.8|5329.5|5326.5|5329.7|5326.7|5328.8|5325.8|0
1753140600000|2025-07-21 23:30:00|5329.6|5326.6|5329.5|5326.5|5329.7|5326.7|5329.3|5326.3|0
1753140900000|2025-07-21 23:35:00|5329.7|5326.7|5329.9|5326.9|5329.9|5326.9|5329.5|5326.5|0
1753141200000|2025-07-21 23:40:00|5329.8|5326.8|5329.3|5326.3|5329.8|5326.8|5329.3|5326.3|0
1753141500000|2025-07-21 23:45:00|5329.5|5326.5|5328.4|5325.4|5329.6|5326.6|5327.8|5324.8|0
1753141800000|2025-07-21 23:50:00|5328.6|5325.6|5329|5326|5329.2|5326.2|5328|5325|0
1753142100000|2025-07-21 23:55:00|5329.1|5326.1|5329.3|5326.3|5329.5|5326.5|5329.1|5326.1|0
1753142400000|2025-07-22 00:00:00|5329.2|5326.2|5330.1|5327.1|5330.1|5327.1|5329.2|5326.2|0
1753142700000|2025-07-22 00:05:00|5330.3|5327.3|5330.3|5327.3|5330.5|5327.5|5329.9|5326.9|0
1753143000000|2025-07-22 00:10:00|5330.1|5327.1|5333.9|5330.9|5334|5331|5330.1|5327.1|0
1753143300000|2025-07-22 00:15:00|5333.8|5330.8|5330.9|5328.9|5333.8|5330.8|5329.9|5327.9|269
1753143600000|2025-07-22 00:20:00|5331.9|5329.9|5332.9|5330.9|5332.9|5330.9|5330.9|5328.9|147
1753144200000|2025-07-22 00:30:00|5331.9|5329.9|5330.9|5328.9|5331.9|5329.9|5330.9|5328.9|71
1753144500000|2025-07-22 00:35:00|5331.9|5329.9|5330.9|5328.9|5331.9|5329.9|5329.4|5327.4|191
1753144800000|2025-07-22 00:40:00|5331.4|5329.4|5330.9|5328.9|5331.4|5329.4|5330.9|5328.9|27
1753145100000|2025-07-22 00:45:00|||||||||19
1753145400000|2025-07-22 00:50:00|5329.9|5327.9|5330.9|5328.9|5330.9|5328.9|5329.9|5327.9|35
1753145700000|2025-07-22 00:55:00|5330.4|5328.4|5330.9|5328.9|5330.9|5328.9|5329.9|5327.9|29
1753146000000|2025-07-22 01:00:00|5331.4|5329.4|5329.9|5327.9|5331.9|5329.9|5329.9|5327.9|100
1753146300000|2025-07-22 01:05:00|5330.9|5328.9|5330.9|5328.9|5330.9|5328.9|5329.9|5327.9|128
1753146600000|2025-07-22 01:10:00|5331.9|5329.9|5331.9|5329.9|5332.9|5330.9|5331.9|5329.9|22
1753146900000|2025-07-22 01:15:00|5331.4|5329.4|5330.9|5328.9|5331.4|5329.4|5330.9|5328.9|40
1753147200000|2025-07-22 01:20:00|5331.9|5329.9|5329.9|5327.9|5331.9|5329.9|5329.9|5327.9|33
1753147500000|2025-07-22 01:25:00|5329.4|5327.4|5330.9|5328.9|5330.9|5328.9|5328.9|5326.9|38
1753147800000|2025-07-22 01:30:00|5331.4|5329.4|5329.9|5327.9|5331.4|5329.4|5329.9|5327.9|18
1753148100000|2025-07-22 01:35:00|||||||||15
1753148400000|2025-07-22 01:40:00|5328.9|5326.9|5329.9|5327.9|5329.9|5327.9|5328.9|5326.9|4
1753148700000|2025-07-22 01:45:00|5330.4|5328.4|5330.9|5328.9|5331.9|5329.9|5330.4|5328.4|71
1753149000000|2025-07-22 01:50:00|5331.4|5329.4|5329.9|5327.9|5331.4|5329.4|5329.9|5327.9|23
1753149300000|2025-07-22 01:55:00|5328.9|5326.9|5329.9|5327.9|5329.9|5327.9|5328.9|5326.9|9
1753149600000|2025-07-22 02:00:00|5330.9|5328.9|5327.9|5325.9|5330.9|5328.9|5327.9|5325.9|47
1753149900000|2025-07-22 02:05:00|5327.4|5325.4|5325.4|5323.4|5327.9|5325.9|5324.9|5322.9|88
1753150200000|2025-07-22 02:10:00|5325.9|5323.9|5324.9|5322.9|5325.9|5323.9|5324.9|5322.9|22
1753150500000|2025-07-22 02:15:00|5323.9|5321.9|5323.9|5321.9|5323.9|5321.9|5323.9|5321.9|68
1753150800000|2025-07-22 02:20:00|5324.4|5322.4|5323.9|5321.9|5324.4|5322.4|5323.9|5321.9|71
1753151100000|2025-07-22 02:25:00|5322.9|5320.9|5321.9|5319.9|5322.9|5320.9|5320.9|5318.9|100
1753151400000|2025-07-22 02:30:00|5322.9|5320.9|5322.9|5320.9|5322.9|5320.9|5321.9|5319.9|63
1753151700000|2025-07-22 02:35:00|||||||||8
1753152000000|2025-07-22 02:40:00|5323.4|5321.4|5322.9|5320.9|5323.9|5321.9|5322.9|5320.9|22
1753152300000|2025-07-22 02:45:00|5321.9|5319.9|5320.9|5318.9|5321.9|5319.9|5320.9|5318.9|91
1753152600000|2025-07-22 02:50:00|||||||||10
1753152900000|2025-07-22 02:55:00|5321.4|5319.4|5321.9|5319.9|5321.9|5319.9|5320.9|5318.9|9
1753153200000|2025-07-22 03:00:00|5322.4|5320.4|5323.9|5321.9|5323.9|5321.9|5322.4|5320.4|13
1753153800000|2025-07-22 03:10:00|5322.9|5320.9|5322.9|5320.9|5323.9|5321.9|5322.9|5320.9|51
1753154400000|2025-07-22 03:20:00|||||||||2
1753154700000|2025-07-22 03:25:00|||||||||20
1753155000000|2025-07-22 03:30:00|5321.9|5319.9|5321.9|5319.9|5322.9|5320.9|5320.9|5318.9|89
1753155300000|2025-07-22 03:35:00|5320.9|5318.9|5321.9|5319.9|5321.9|5319.9|5318.9|5316.9|57
1753155600000|2025-07-22 03:40:00|5320.9|5318.9|5321.9|5319.9|5321.9|5319.9|5320.9|5318.9|23
1753155900000|2025-07-22 03:45:00|5320.9|5318.9|5321.9|5319.9|5321.9|5319.9|5319.4|5317.4|107
1753156200000|2025-07-22 03:50:00|5322.4|5320.4|5323.9|5321.9|5323.9|5321.9|5321.9|5319.9|40
1753156500000|2025-07-22 03:55:00|5322.9|5320.9|5323.9|5321.9|5323.9|5321.9|5322.9|5320.9|49
1753156800000|2025-07-22 04:00:00|5322.9|5320.9|5321.4|5319.4|5322.9|5320.9|5320.9|5318.9|33
1753157100000|2025-07-22 04:05:00|5320.9|5318.9|5321.9|5319.9|5321.9|5319.9|5320.9|5318.9|28
1753157400000|2025-07-22 04:10:00|5320.9|5318.9|5315.9|5313.9|5320.9|5318.9|5314.9|5312.9|269
1753157700000|2025-07-22 04:15:00|5314.9|5312.9|5318.9|5316.9|5318.9|5316.9|5313.9|5311.9|128
1753158000000|2025-07-22 04:20:00|5317.9|5315.9|5317.9|5315.9|5317.9|5315.9|5316.9|5314.9|35
1753158300000|2025-07-22 04:25:00|5316.9|5314.9|5316.9|5314.9|5317.9|5315.9|5315.9|5313.9|131
1753158600000|2025-07-22 04:30:00|5316.4|5314.4|5315.9|5313.9|5317.4|5315.4|5315.9|5313.9|35
1753158900000|2025-07-22 04:35:00|5316.9|5314.9|5315.9|5313.9|5316.9|5314.9|5315.9|5313.9|44
1753159200000|2025-07-22 04:40:00|||||||||3
1753159500000|2025-07-22 04:45:00|5316.9|5314.9|5315.9|5313.9|5316.9|5314.9|5315.9|5313.9|4
1753159800000|2025-07-22 04:50:00|5314.9|5312.9|5315.4|5313.4|5315.4|5313.4|5314.9|5312.9|11
1753160100000|2025-07-22 04:55:00|5315.9|5313.9|5318.4|5316.4|5318.4|5316.4|5315.9|5313.9|7
1753160400000|2025-07-22 05:00:00|5317.9|5315.9|5320.4|5318.4|5320.9|5318.9|5317.9|5315.9|44
1753160700000|2025-07-22 05:05:00|5319.9|5317.9|5320.9|5318.9|5320.9|5318.9|5319.9|5317.9|19
1753161000000|2025-07-22 05:10:00|5321.4|5319.4|5320.9|5318.9|5321.9|5319.9|5320.9|5318.9|56
1753161300000|2025-07-22 05:15:00|5319.9|5317.9|5318.9|5316.9|5319.9|5317.9|5318.9|5316.9|70
1753161600000|2025-07-22 05:20:00|5319.9|5317.9|5318.9|5316.9|5319.9|5317.9|5318.9|5316.9|47
1753161900000|2025-07-22 05:25:00|5319.9|5317.9|5318.9|5316.9|5319.9|5317.9|5318.9|5316.9|14
1753162200000|2025-07-22 05:30:00|5317.9|5315.9|5316.9|5314.9|5317.9|5315.9|5315.9|5313.9|199
1753162500000|2025-07-22 05:35:00|5317.9|5315.9|5317.9|5315.9|5317.9|5315.9|5316.9|5314.9|91
1753162800000|2025-07-22 05:40:00|5318.4|5316.4|5317.9|5315.9|5318.9|5316.9|5317.9|5315.9|80
1753163100000|2025-07-22 05:45:00|5318.9|5316.9|5320.9|5318.9|5320.9|5318.9|5318.9|5316.9|168
1753163400000|2025-07-22 05:50:00|5321.9|5319.9|5322.9|5320.9|5324.9|5322.9|5321.9|5319.9|189
1753163700000|2025-07-22 05:55:00|5323.9|5321.9|5322.9|5320.9|5323.9|5321.9|5321.9|5319.9|116
1753164000000|2025-07-22 06:00:00|5322.65|5321.15|5317.65|5316.15|5323.65|5322.15|5317.65|5316.15|514
1753164300000|2025-07-22 06:05:00|5318.65|5317.15|5319.65|5318.15|5321.65|5320.15|5315.65|5314.15|994
1753164600000|2025-07-22 06:10:00|5320.15|5318.65|5320.65|5319.15|5320.65|5319.15|5319.65|5318.15|149
1753164900000|2025-07-22 06:15:00|5320.15|5318.65|5319.65|5318.15|5320.65|5319.15|5318.65|5317.15|350
1753165200000|2025-07-22 06:20:00|5320.65|5319.15|5318.65|5317.15|5320.65|5319.15|5318.65|5317.15|492
1753165500000|2025-07-22 06:25:00|5319.15|5317.65|5318.65|5317.15|5320.65|5319.15|5318.65|5317.15|356
1753165800000|2025-07-22 06:30:00|5317.65|5316.15|5320.65|5319.15|5320.65|5319.15|5317.65|5316.15|378
1753166100000|2025-07-22 06:35:00|5321.65|5320.15|5319.65|5318.15|5321.65|5320.15|5319.65|5318.15|383
1753166400000|2025-07-22 06:40:00|5320.65|5319.15|5320.65|5319.15|5321.65|5320.15|5318.65|5317.15|702
1753166700000|2025-07-22 06:45:00|5321.65|5320.15|5320.65|5319.15|5321.65|5320.15|5319.65|5318.15|157
1753167000000|2025-07-22 06:50:00|5321.65|5320.15|5320.65|5319.15|5322.65|5321.15|5320.65|5319.15|575
1753167300000|2025-07-22 06:55:00|5319.65|5318.15|5320.65|5319.15|5321.65|5320.15|5318.65|5317.15|1768
1753167600000|2025-07-22 07:00:00|5321.65|5320.15|5325.65|5324.15|5329.65|5328.15|5321.65|5320.15|5759
1753167900000|2025-07-22 07:05:00|5324.65|5323.15|5325.65|5324.15|5328.65|5327.15|5324.65|5323.15|2865
1753168200000|2025-07-22 07:10:00|5324.65|5323.15|5325.65|5324.15|5327.65|5326.15|5322.65|5321.15|3042
1753168500000|2025-07-22 07:15:00|5324.65|5323.15|5324.65|5323.15|5327.65|5326.15|5323.65|5322.15|2215
1753168800000|2025-07-22 07:20:00|5324.72|5323.22|5326.72|5325.22|5327.72|5326.22|5324.72|5323.22|1253
1753169100000|2025-07-22 07:25:00|5325.72|5324.22|5325.72|5324.22|5327.72|5326.22|5324.72|5323.22|2061
1753169400000|2025-07-22 07:30:00|5325.7|5324.2|5318.7|5317.2|5327.7|5326.2|5318.7|5317.2|2806
1753169700000|2025-07-22 07:35:00|5319.7|5318.2|5316.7|5315.2|5321.7|5320.2|5316.2|5314.7|3049
1753170000000|2025-07-22 07:40:00|5317.19|5315.69|5320.19|5318.69|5320.19|5318.69|5315.19|5313.69|2435
1753170300000|2025-07-22 07:45:00|5321.19|5319.69|5319.19|5317.69|5321.19|5319.69|5317.19|5315.69|2399
1753170600000|2025-07-22 07:50:00|5319.17|5317.67|5314.17|5312.67|5319.17|5317.67|5313.17|5311.67|2864
1753170900000|2025-07-22 07:55:00|5313.17|5311.67|5310.17|5308.67|5313.17|5311.67|5309.17|5307.67|5065
1753171200000|2025-07-22 08:00:00|5310.55|5309.05|5315.55|5314.05|5315.55|5314.05|5306.55|5305.05|5010
1753171500000|2025-07-22 08:05:00|5316.55|5315.05|5317.55|5316.05|5318.55|5317.05|5315.55|5314.05|2936
1753171800000|2025-07-22 08:10:00|5316.71|5315.21|5317.71|5316.21|5319.71|5318.21|5316.71|5315.21|1565
1753172100000|2025-07-22 08:15:00|5318.71|5317.21|5319.71|5318.21|5319.71|5318.21|5317.71|5316.21|1046
1753172400000|2025-07-22 08:20:00|5319.88|5318.38|5314.88|5313.38|5320.88|5319.38|5313.88|5312.38|3277
1753172700000|2025-07-22 08:25:00|5314.38|5312.88|5314.88|5313.38|5315.88|5314.38|5313.88|5312.38|2919
1753173000000|2025-07-22 08:30:00|5315.13|5313.63|5316.13|5314.63|5319.13|5317.63|5315.13|5313.63|1835
1753173300000|2025-07-22 08:35:00|5315.13|5313.63|5316.13|5314.63|5318.13|5316.63|5315.13|5313.63|1027
1753173600000|2025-07-22 08:40:00|5315.83|5314.33|5311.83|5310.33|5315.83|5314.33|5311.83|5310.33|1246
1753173900000|2025-07-22 08:45:00|5312.83|5311.33|5314.83|5313.33|5314.83|5313.33|5311.83|5310.33|2542
1753174200000|2025-07-22 08:50:00|5314.85|5313.35|5312.85|5311.35|5314.85|5313.35|5312.85|5311.35|2371
1753174500000|2025-07-22 08:55:00|5313.35|5311.85|5312.85|5311.35|5314.85|5313.35|5311.85|5310.35|2601
1753174800000|2025-07-22 09:00:00|5312.81|5311.31|5308.81|5307.31|5312.81|5311.31|5307.81|5306.31|2760
1753175100000|2025-07-22 09:05:00|5307.81|5306.31|5308.81|5307.31|5308.81|5307.31|5306.81|5305.31|2240
1753175400000|2025-07-22 09:10:00|5308.92|5307.42|5307.92|5306.42|5308.92|5307.42|5305.92|5304.42|4123
1753175700000|2025-07-22 09:15:00|5307.42|5305.92|5308.92|5307.42|5308.92|5307.42|5305.92|5304.42|2607
1753176000000|2025-07-22 09:20:00|5309.02|5307.52|5309.02|5307.52|5310.02|5308.52|5307.02|5305.52|1219
1753176300000|2025-07-22 09:25:00|5308.02|5306.52|5309.02|5307.52|5310.02|5308.52|5307.02|5305.52|1035
1753176600000|2025-07-22 09:30:00|5308.95|5307.45|5307.95|5306.45|5311.45|5309.95|5306.95|5305.45|2264
1753176900000|2025-07-22 09:35:00|5307.45|5305.95|5308.95|5307.45|5309.95|5308.45|5306.95|5305.45|2036
1753177200000|2025-07-22 09:40:00|5309.33|5307.83|5307.33|5305.83|5310.33|5308.83|5305.33|5303.83|1265
1753177500000|2025-07-22 09:45:00|5308.33|5306.83|5311.33|5309.83|5311.33|5309.83|5308.33|5306.83|3256
1753177800000|2025-07-22 09:50:00|5310.87|5309.37|5307.87|5306.37|5310.87|5309.37|5307.87|5306.37|2431
1753178100000|2025-07-22 09:55:00|5306.87|5305.37|5307.87|5306.37|5308.87|5307.37|5306.87|5305.37|1970
1753178400000|2025-07-22 10:00:00|5307.9|5306.4|5309.9|5308.4|5312.9|5311.4|5307.9|5306.4|2038
1753178700000|2025-07-22 10:05:00|5308.9|5307.4|5308.9|5307.4|5310.9|5309.4|5307.9|5306.4|2128
1753179000000|2025-07-22 10:10:00|5308.54|5307.04|5305.54|5304.04|5308.54|5307.04|5305.54|5304.04|1991
1753179300000|2025-07-22 10:15:00|5304.54|5303.04|5299.54|5298.04|5305.54|5304.04|5299.54|5298.04|4117
1753179600000|2025-07-22 10:20:00|5300.24|5298.74|5298.24|5296.74|5302.24|5300.74|5297.24|5295.74|3664
1753179900000|2025-07-22 10:25:00|5299.24|5297.74|5300.24|5298.74|5301.24|5299.74|5298.24|5296.74|2124
1753180200000|2025-07-22 10:30:00|5300.03|5298.53|5302.03|5300.53|5303.03|5301.53|5300.03|5298.53|1123
1753180500000|2025-07-22 10:35:00|5303.03|5301.53|5301.03|5299.53|5303.03|5301.53|5301.03|5299.53|1310
1753180800000|2025-07-22 10:40:00|5300.46|5298.96|5300.46|5298.96|5300.46|5298.96|5299.46|5297.96|830
1753181100000|2025-07-22 10:45:00|5299.46|5297.96|5297.46|5295.96|5299.46|5297.96|5296.46|5294.96|1395
1753181400000|2025-07-22 10:50:00|5297.81|5296.31|5296.81|5295.31|5297.81|5296.31|5295.81|5294.31|1543
1753181700000|2025-07-22 10:55:00|5297.81|5296.31|5299.81|5298.31|5300.81|5299.31|5296.81|5295.31|2389
1753182000000|2025-07-22 11:00:00|5299.4|5297.9|5297.4|5295.9|5299.4|5297.9|5296.4|5294.9|1893
1753182300000|2025-07-22 11:05:00|5296.4|5294.9|5299.4|5297.9|5301.4|5299.9|5296.4|5294.9|2150
1753182600000|2025-07-22 11:10:00|5299.59|5298.09|5296.59|5295.09|5299.59|5298.09|5296.59|5295.09|1387
1753182900000|2025-07-22 11:15:00|5296.09|5294.59|5293.59|5292.09|5296.59|5295.09|5293.59|5292.09|2192
1753183200000|2025-07-22 11:20:00|5293.68|5292.18|5296.68|5295.18|5297.68|5296.18|5293.68|5292.18|3210
1753183500000|2025-07-22 11:25:00|5297.68|5296.18|5297.68|5296.18|5297.68|5296.18|5296.68|5295.18|1147
1753183800000|2025-07-22 11:30:00|5297.53|5296.03|5297.53|5296.03|5298.53|5297.03|5295.53|5294.03|2314
1753184100000|2025-07-22 11:35:00|5296.53|5295.03|5293.53|5292.03|5297.53|5296.03|5292.03|5290.53|2234
1753184400000|2025-07-22 11:40:00|5293.85|5292.35|5297.85|5296.35|5301.85|5300.35|5293.85|5292.35|4694
1753184700000|2025-07-22 11:45:00|5298.85|5297.35|5302.85|5301.35|5303.85|5302.35|5297.85|5296.35|2726
1753185000000|2025-07-22 11:50:00|5302.29|5300.79|5303.29|5301.79|5306.29|5304.79|5302.29|5300.79|3397
1753185300000|2025-07-22 11:55:00|5304.29|5302.79|5302.29|5300.79|5305.29|5303.79|5302.29|5300.79|1596
1753185600000|2025-07-22 12:00:00|5302.67|5301.17|5303.67|5302.17|5303.67|5302.17|5300.67|5299.17|1478
1753185900000|2025-07-22 12:05:00|5304.67|5303.17|5299.67|5298.17|5304.67|5303.17|5297.67|5296.17|2831
1753186200000|2025-07-22 12:10:00|5300.13|5298.63|5299.13|5297.63|5301.13|5299.63|5299.13|5297.63|1554
1753186500000|2025-07-22 12:15:00|5298.13|5296.63|5297.13|5295.63|5298.13|5296.63|5296.63|5295.13|1214
1753186800000|2025-07-22 12:20:00|5297.07|5295.57|5297.07|5295.57|5300.07|5298.57|5296.07|5294.57|1683
1753187100000|2025-07-22 12:25:00|5296.07|5294.57|5298.07|5296.57|5298.07|5296.57|5296.07|5294.57|944
1753187400000|2025-07-22 12:30:00|5297.84|5296.34|5295.84|5294.34|5297.84|5296.34|5295.84|5294.34|1629
1753187700000|2025-07-22 12:35:00|5296.84|5295.34|5295.84|5294.34|5296.84|5295.34|5293.84|5292.34|3522
1753188000000|2025-07-22 12:40:00|5295.74|5294.24|5296.74|5295.24|5296.74|5295.24|5294.74|5293.24|1913
1753188300000|2025-07-22 12:45:00|5296.24|5294.74|5299.74|5298.24|5300.74|5299.24|5295.74|5294.24|3012
1753188600000|2025-07-22 12:50:00|5299.55|5298.05|5300.55|5299.05|5301.55|5300.05|5298.55|5297.05|1801
1753188900000|2025-07-22 12:55:00|5300.05|5298.55|5300.55|5299.05|5301.55|5300.05|5299.55|5298.05|2992
1753189200000|2025-07-22 13:00:00|5300.67|5299.17|5304.67|5303.17|5306.67|5305.17|5300.67|5299.17|2532
1753189500000|2025-07-22 13:05:00|5303.67|5302.17|5306.67|5305.17|5306.67|5305.17|5303.67|5302.17|2959
1753189800000|2025-07-22 13:10:00|5306.85|5305.35|5308.85|5307.35|5308.85|5307.35|5306.85|5305.35|2153
1753190100000|2025-07-22 13:15:00|5309.85|5308.35|5309.85|5308.35|5310.85|5309.35|5308.85|5307.35|3678
1753190400000|2025-07-22 13:20:00|5309.64|5308.14|5311.64|5310.14|5311.64|5310.14|5309.64|5308.14|2556
1753190700000|2025-07-22 13:25:00|5312.64|5311.14|5310.64|5309.14|5312.64|5311.14|5309.64|5308.14|3193
1753191000000|2025-07-22 13:30:00|5310.77|5309.27|5309.77|5308.27|5313.77|5312.27|5308.77|5307.27|7773
1753191300000|2025-07-22 13:35:00|5310.77|5309.27|5308.77|5307.27|5311.77|5310.27|5308.77|5307.27|2685
1753191600000|2025-07-22 13:40:00|5308.97|5307.47|5301.97|5300.47|5308.97|5307.47|5299.97|5298.47|5168
1753191900000|2025-07-22 13:45:00|5300.97|5299.47|5298.97|5297.47|5301.97|5300.47|5297.97|5296.47|5322
1753192200000|2025-07-22 13:50:00|5299.22|5297.72|5285.22|5283.72|5301.22|5299.72|5281.22|5279.72|15140
1753192500000|2025-07-22 13:55:00|5284.22|5282.72|5283.22|5281.72|5287.22|5285.72|5281.22|5279.72|15491
1753192800000|2025-07-22 14:00:00|5283.27|5281.77|5286.27|5284.77|5286.27|5284.77|5278.27|5276.77|10073
1753193100000|2025-07-22 14:05:00|5287.27|5285.77|5294.27|5292.77|5295.27|5293.77|5285.27|5283.77|7703
1753193400000|2025-07-22 14:10:00|5293.78|5292.28|5289.78|5288.28|5293.78|5292.28|5287.28|5285.78|4812
1753193700000|2025-07-22 14:15:00|5290.28|5288.78|5297.78|5296.28|5297.78|5296.28|5289.78|5288.28|4216
1753194000000|2025-07-22 14:20:00|5297.91|5296.41|5293.91|5292.41|5297.91|5296.41|5293.91|5292.41|3211
1753194300000|2025-07-22 14:25:00|5294.91|5293.41|5294.91|5293.41|5295.91|5294.41|5291.91|5290.41|3438
1753194600000|2025-07-22 14:30:00|5295.06|5293.56|5294.06|5292.56|5296.06|5294.56|5292.06|5290.56|2387
1753194900000|2025-07-22 14:35:00|5293.06|5291.56|5292.06|5290.56|5297.06|5295.56|5292.06|5290.56|4272
1753195200000|2025-07-22 14:40:00|5292.07|5290.57|5288.07|5286.57|5292.07|5290.57|5287.07|5285.57|3331
1753195500000|2025-07-22 14:45:00|5289.07|5287.57|5287.07|5285.57|5289.07|5287.57|5286.07|5284.57|5102
1753195800000|2025-07-22 14:50:00|5286.94|5285.44|5285.94|5284.44|5287.94|5286.44|5285.94|5284.44|1823
1753196100000|2025-07-22 14:55:00|5284.94|5283.44|5289.94|5288.44|5291.94|5290.44|5284.94|5283.44|5966
1753196400000|2025-07-22 15:00:00|5289.58|5288.08|5290.58|5289.08|5293.58|5292.08|5289.58|5288.08|4859
1753196700000|2025-07-22 15:05:00|5289.58|5288.08|5289.58|5288.08|5291.58|5290.08|5288.58|5287.08|5488
1753197000000|2025-07-22 15:10:00|5289.61|5288.11|5287.61|5286.11|5291.61|5290.11|5287.61|5286.11|4530
1753197300000|2025-07-22 15:15:00|5288.61|5287.11|5288.61|5287.11|5289.61|5288.11|5285.61|5284.11|9053
1753197600000|2025-07-22 15:20:00|5288.82|5287.32|5287.82|5286.32|5289.82|5288.32|5286.82|5285.32|7251
1753197900000|2025-07-22 15:25:00|5288.82|5287.32|5288.82|5287.32|5290.82|5289.32|5287.82|5286.32|19303
1753198200000|2025-07-22 15:30:00|5288.17|5286.67|5289.17|5287.67|5289.17|5287.67|5287.17|5285.67|27204
1753198500000|2025-07-22 15:35:00|5290.17|5288.67|5285.17|5283.67|5290.17|5288.67|5284.17|5282.67|21074
1753198800000|2025-07-22 15:40:00|5284.17|5282.67|5286.17|5284.67|5287.17|5285.67|5283.17|5281.67|5699
1753199100000|2025-07-22 15:45:00|5287.17|5285.67|5288.17|5286.67|5289.17|5287.67|5286.17|5284.67|3760
1753199400000|2025-07-22 15:50:00|5287.17|5285.67|5290.17|5288.67|5290.17|5288.67|5287.17|5285.67|3776
1753199700000|2025-07-22 15:55:00|5291.17|5289.67|5290.17|5288.67|5292.17|5290.67|5289.17|5287.67|3802
1753200000000|2025-07-22 16:00:00|5288.17|5286.67|5286.17|5284.67|5288.17|5286.67|5284.17|5282.67|5231
1753200300000|2025-07-22 16:05:00|5286.67|5285.17|5287.67|5286.17|5288.17|5286.67|5286.17|5284.67|1770
1753200600000|2025-07-22 16:10:00|5287.17|5285.67|5286.17|5284.67|5287.17|5285.67|5284.17|5282.67|1453
1753200900000|2025-07-22 16:15:00|5286.67|5285.17|5287.17|5285.67|5288.17|5286.67|5286.17|5284.67|695
1753201200000|2025-07-22 16:20:00|5288.17|5286.67|5287.17|5285.67|5288.17|5286.67|5287.17|5285.67|786
1753201500000|2025-07-22 16:25:00|5286.17|5284.67|5284.17|5282.67|5286.67|5285.17|5283.17|5281.67|899
1753201800000|2025-07-22 16:30:00|5285.17|5283.67|5287.17|5285.67|5288.17|5286.67|5284.17|5282.67|1555
1753202100000|2025-07-22 16:35:00|5287.67|5286.17|5287.17|5285.67|5288.17|5286.67|5287.17|5285.67|562
1753202400000|2025-07-22 16:40:00|5286.17|5284.67|5286.17|5284.67|5286.17|5284.67|5284.17|5282.67|557
1753202700000|2025-07-22 16:45:00|5287.17|5285.67|5287.17|5285.67|5287.17|5285.67|5286.17|5284.67|148
1753203000000|2025-07-22 16:50:00|5288.17|5286.67|5288.17|5286.67|5289.17|5287.67|5288.17|5286.67|513
1753203300000|2025-07-22 16:55:00|5287.17|5285.67|5288.17|5286.67|5288.17|5286.67|5287.17|5285.67|326
1753203600000|2025-07-22 17:00:00|5289.17|5287.67|5288.17|5286.67|5289.17|5287.67|5288.17|5286.67|1043
1753203900000|2025-07-22 17:05:00|5287.17|5285.67|5287.17|5285.67|5288.17|5286.67|5286.17|5284.67|430
1753204200000|2025-07-22 17:10:00|5286.17|5284.67|5287.17|5285.67|5287.17|5285.67|5286.17|5284.67|1139
1753204500000|2025-07-22 17:15:00|5288.17|5286.67|5289.17|5287.67|5289.17|5287.67|5287.17|5285.67|342
1753204800000|2025-07-22 17:20:00|5288.17|5286.67|5289.17|5287.67|5289.17|5287.67|5288.17|5286.67|426
1753205100000|2025-07-22 17:25:00|5290.17|5288.67|5291.17|5289.67|5292.17|5290.67|5289.17|5287.67|1300
1753205400000|2025-07-22 17:30:00|5290.17|5288.67|5291.17|5289.67|5292.17|5290.67|5290.17|5288.67|1300
1753205700000|2025-07-22 17:35:00|5292.17|5290.67|5291.17|5289.67|5292.17|5290.67|5291.17|5289.67|856
1753206000000|2025-07-22 17:40:00|5290.67|5289.17|5290.17|5288.67|5291.17|5289.67|5289.17|5287.67|373
1753206300000|2025-07-22 17:45:00|5289.17|5287.67|5289.17|5287.67|5290.17|5288.67|5289.17|5287.67|184
1753206600000|2025-07-22 17:50:00|5290.17|5288.67|5288.17|5286.67|5290.17|5288.67|5288.17|5286.67|383
1753206900000|2025-07-22 17:55:00|5289.17|5287.67|5289.17|5287.67|5290.17|5288.67|5289.17|5287.67|452
1753207200000|2025-07-22 18:00:00|5290.17|5288.67|5291.67|5290.17|5292.17|5290.67|5290.17|5288.67|418
1753207500000|2025-07-22 18:05:00|5292.17|5290.67|5292.17|5290.67|5293.17|5291.67|5291.17|5289.67|292
1753207800000|2025-07-22 18:10:00|5291.17|5289.67|5292.17|5290.67|5292.17|5290.67|5291.17|5289.67|101
1753208100000|2025-07-22 18:15:00|5291.17|5289.67|5291.17|5289.67|5291.17|5289.67|5287.17|5285.67|769
1753208400000|2025-07-22 18:20:00|5290.17|5288.67|5292.17|5290.67|5293.17|5291.67|5290.17|5288.67|228
1753208700000|2025-07-22 18:25:00|5293.17|5291.67|5292.17|5290.67|5293.17|5291.67|5291.17|5289.67|171
1753209000000|2025-07-22 18:30:00|5291.67|5290.17|5293.17|5291.67|5293.17|5291.67|5291.17|5289.67|198
1753209300000|2025-07-22 18:35:00|5294.17|5292.67|5295.17|5293.67|5295.17|5293.67|5294.17|5292.67|181
1753209600000|2025-07-22 18:40:00|5294.17|5292.67|5295.17|5293.67|5295.17|5293.67|5294.17|5292.67|370
1753209900000|2025-07-22 18:45:00|5294.67|5293.17|5295.17|5293.67|5295.17|5293.67|5294.67|5293.17|184
1753210200000|2025-07-22 18:50:00|5296.17|5294.67|5298.17|5296.67|5298.17|5296.67|5296.17|5294.67|823
1753210500000|2025-07-22 18:55:00|5297.17|5295.67|5298.17|5296.67|5298.17|5296.67|5297.17|5295.67|167
1753210800000|2025-07-22 19:00:00|5298.67|5297.17|5299.17|5297.67|5299.17|5297.67|5298.17|5296.67|288
1753211100000|2025-07-22 19:05:00|5298.17|5296.67|5299.17|5297.67|5299.17|5297.67|5298.17|5296.67|91
1753211400000|2025-07-22 19:10:00|5298.17|5296.67|5299.17|5297.67|5299.17|5297.67|5298.17|5296.67|545
1753211700000|2025-07-22 19:15:00|5300.17|5298.67|5300.17|5298.67|5300.17|5298.67|5299.17|5297.67|362
1753212000000|2025-07-22 19:20:00|5300.67|5299.17|5300.17|5298.67|5301.17|5299.67|5300.17|5298.67|622
1753212300000|2025-07-22 19:25:00|5299.67|5298.17|5299.17|5297.67|5301.17|5299.67|5299.17|5297.67|486
1753212600000|2025-07-22 19:30:00|5300.17|5298.67|5300.17|5298.67|5300.17|5298.67|5299.17|5297.67|414
1753212900000|2025-07-22 19:35:00|5301.17|5299.67|5302.17|5300.67|5302.17|5300.67|5301.17|5299.67|495
1753213200000|2025-07-22 19:40:00|5301.17|5299.67|5302.17|5300.67|5302.17|5300.67|5301.17|5299.67|395
1753213500000|2025-07-22 19:45:00|5301.67|5300.17|5302.17|5300.67|5302.17|5300.67|5301.17|5299.67|316
1753213800000|2025-07-22 19:50:00|5301.17|5299.67|5301.17|5299.67|5302.17|5300.67|5300.17|5298.67|1122
1753214100000|2025-07-22 19:55:00|5300.17|5298.67|5299.67|5298.17|5301.17|5299.67|5299.17|5297.67|3095
1753214400000|2025-07-22 20:00:00|5298.22|5295.22|5299.12|5296.12|5299.32|5296.32|5297.12|5294.12|4
1753214700000|2025-07-22 20:05:00|5299.02|5296.02|5298.82|5295.82|5299.12|5296.12|5297.62|5294.62|5
1753215000000|2025-07-22 20:10:00|5298.62|5295.62|5298.02|5295.02|5298.82|5295.82|5297.52|5294.52|0
1753215300000|2025-07-22 20:15:00|5297.82|5294.82|5297.12|5294.12|5298.42|5295.42|5297.12|5294.12|0
1753215600000|2025-07-22 20:20:00|5297.32|5294.32|5298.42|5295.42|5298.62|5295.62|5296.72|5293.72|0
1753215900000|2025-07-22 20:25:00|5298.62|5295.62|5298.82|5295.82|5299.12|5296.12|5298.22|5295.22|0
1753216200000|2025-07-22 20:30:00|5298.62|5295.62|5298.82|5295.82|5299.12|5296.12|5298.42|5295.42|0
1753216500000|2025-07-22 20:35:00|5298.62|5295.62|5299.02|5296.02|5299.72|5296.72|5298.42|5295.42|0
1753216800000|2025-07-22 20:40:00|5299.12|5296.12|5299.72|5296.72|5299.92|5296.92|5299.12|5296.12|0
1753217100000|2025-07-22 20:45:00|5299.52|5296.52|5299.02|5296.02|5299.92|5296.92|5299.02|5296.02|0
1753217400000|2025-07-22 20:50:00|5299.12|5296.12|5299.52|5296.52|5299.52|5296.52|5298.42|5295.42|0
1753217700000|2025-07-22 20:55:00|5299.32|5296.32|5299.92|5296.92|5300.12|5297.12|5299.02|5296.02|0
1753218000000|2025-07-22 21:00:00|5299.42|5296.42|5299.62|5296.62|5299.92|5296.92|5299.42|5296.42|0
1753218300000|2025-07-22 21:05:00|5299.52|5296.52|5299.72|5296.72|5299.82|5296.82|5299.52|5296.52|0
1753218600000|2025-07-22 21:10:00|5299.82|5296.82|5299.62|5296.62|5299.92|5296.92|5299.62|5296.62|0
1753218900000|2025-07-22 21:15:00|5299.72|5296.72|5299.82|5296.82|5299.92|5296.92|5299.72|5296.72|0
1753219200000|2025-07-22 21:20:00|5299.92|5296.92|5299.92|5296.92|5300.12|5297.12|5299.82|5296.82|0
1753219500000|2025-07-22 21:25:00|5299.82|5296.82|5299.9|5296.9|5300.2|5297.2|5299.6|5296.6|0
1753219800000|2025-07-22 21:30:00|5299.8|5296.8|5299.8|5296.8|5299.8|5296.8|5299.8|5296.8|0
1753220100000|2025-07-22 21:35:00|5299.7|5296.7|5299.8|5296.8|5299.9|5296.9|5299.7|5296.7|0
1753220400000|2025-07-22 21:40:00|5299.7|5296.7|5299.7|5296.7|5299.8|5296.8|5299.7|5296.7|0
1753220700000|2025-07-22 21:45:00|5299.8|5296.8|5299.8|5296.8|5299.8|5296.8|5299.7|5296.7|0
1753221000000|2025-07-22 21:50:00|5299.9|5296.9|5299.9|5296.9|5299.9|5296.9|5299.8|5296.8|0
1753221300000|2025-07-22 21:55:00|5299.8|5296.8|5299.8|5296.8|5299.9|5296.9|5299.8|5296.8|0
1753221600000|2025-07-22 22:00:00|5299.7|5296.7|5301.8|5298.8|5302.4|5299.4|5299.5|5296.5|0
1753221900000|2025-07-22 22:05:00|5302|5299|5300.4|5297.4|5302|5299|5299.7|5296.7|0
1753222200000|2025-07-22 22:10:00|5300.3|5297.3|5299.9|5296.9|5300.4|5297.4|5299.4|5296.4|0
1753222500000|2025-07-22 22:15:00|5300|5297|5299.5|5296.5|5300.7|5297.7|5299.4|5296.4|0
1753222800000|2025-07-22 22:20:00|5299.4|5296.4|5299.4|5296.4|5300.3|5297.3|5299|5296|0
1753223100000|2025-07-22 22:25:00|5299.5|5296.5|5298.8|5295.8|5299.5|5296.5|5298.6|5295.6|0
1753223400000|2025-07-22 22:30:00|5298.9|5295.9|5298.8|5295.8|5299|5296|5297.8|5294.8|0
1753223700000|2025-07-22 22:35:00|5299|5296|5298.4|5295.4|5299.2|5296.2|5298.1|5295.1|0
1753224000000|2025-07-22 22:40:00|5298.5|5295.5|5298|5295|5298.6|5295.6|5297.8|5294.8|0
1753224300000|2025-07-22 22:45:00|5297.9|5294.9|5297.2|5294.2|5297.9|5294.9|5297.1|5294.1|0
1753224600000|2025-07-22 22:50:00|5297.1|5294.1|5298|5295|5298.1|5295.1|5296.9|5293.9|0
1753224900000|2025-07-22 22:55:00|5298.1|5295.1|5298.2|5295.2|5298.4|5295.4|5297.7|5294.7|0
1753225200000|2025-07-22 23:00:00|5298.3|5295.3|5299|5296|5299.4|5296.4|5298.1|5295.1|0
1753225500000|2025-07-22 23:05:00|5299.1|5296.1|5299.4|5296.4|5299.9|5296.9|5298.8|5295.8|0
1753225800000|2025-07-22 23:10:00|5299.5|5296.5|5305.7|5302.7|5308.8|5305.8|5299.4|5296.4|0
1753226100000|2025-07-22 23:15:00|5305.9|5302.9|5308.1|5305.1|5309|5306|5305.9|5302.9|0
1753226400000|2025-07-22 23:20:00|5308.2|5305.2|5309.1|5306.1|5311.4|5308.4|5307.3|5304.3|0
1753226700000|2025-07-22 23:25:00|5309.2|5306.2|5305.6|5302.6|5309.3|5306.3|5305.3|5302.3|0
1753227000000|2025-07-22 23:30:00|5305.3|5302.3|5304.7|5301.7|5305.7|5302.7|5304|5301|0
1753227300000|2025-07-22 23:35:00|5304.5|5301.5|5305.6|5302.6|5306.2|5303.2|5304.1|5301.1|0
1753227600000|2025-07-22 23:40:00|5305.8|5302.8|5305.8|5302.8|5307.5|5304.5|5305.6|5302.6|0
1753227900000|2025-07-22 23:45:00|5305.9|5302.9|5306.8|5303.8|5307.2|5304.2|5305.3|5302.3|0
1753228200000|2025-07-22 23:50:00|5307|5304|5309.2|5306.2|5309.8|5306.8|5306.6|5303.6|0
1753228500000|2025-07-22 23:55:00|5309|5306|5309.4|5306.4|5310.5|5307.5|5308.5|5305.5|0
1753228800000|2025-07-23 00:00:00|5309.6|5306.6|5307.8|5304.8|5310.8|5307.8|5307.3|5304.3|0
1753229100000|2025-07-23 00:05:00|5307.9|5304.9|5307.8|5304.8|5308.4|5305.4|5306|5303|0
1753229400000|2025-07-23 00:10:00|5307.6|5304.6|5305.7|5302.7|5307.6|5304.6|5305|5302|0
1753229700000|2025-07-23 00:15:00|5305.8|5302.8|5306.7|5304.7|5312.7|5310.7|5303.2|5301.2|1986
1753230000000|2025-07-23 00:20:00|5307.7|5305.7|5309.7|5307.7|5309.7|5307.7|5305.7|5303.7|207
1753230300000|2025-07-23 00:25:00|5310.7|5308.7|5307.7|5305.7|5311.7|5309.7|5305.7|5303.7|331
1753230600000|2025-07-23 00:30:00|5308.7|5306.7|5307.7|5305.7|5309.7|5307.7|5307.7|5305.7|53
1753230900000|2025-07-23 00:35:00|5308.7|5306.7|5308.7|5306.7|5309.7|5307.7|5308.7|5306.7|45
1753231200000|2025-07-23 00:40:00|5309.2|5307.2|5310.7|5308.7|5310.7|5308.7|5308.7|5306.7|95
1753231500000|2025-07-23 00:45:00|5312.2|5310.2|5314.7|5312.7|5314.7|5312.7|5312.2|5310.2|497
1753231800000|2025-07-23 00:50:00|5314.2|5312.2|5316.7|5314.7|5316.7|5314.7|5312.7|5310.7|384
1753232100000|2025-07-23 00:55:00|5317.7|5315.7|5318.2|5316.2|5319.7|5317.7|5316.7|5314.7|423
1753232400000|2025-07-23 01:00:00|5318.7|5316.7|5316.7|5314.7|5319.7|5317.7|5316.7|5314.7|191
1753232700000|2025-07-23 01:05:00|5317.7|5315.7|5318.2|5316.2|5318.7|5316.7|5316.2|5314.2|126
1753233000000|2025-07-23 01:10:00|5318.7|5316.7|5325.7|5323.7|5326.7|5324.7|5318.7|5316.7|889
1753233300000|2025-07-23 01:15:00|5326.7|5324.7|5325.7|5323.7|5329.7|5327.7|5325.7|5323.7|303
1753233600000|2025-07-23 01:20:00|5326.7|5324.7|5328.7|5326.7|5329.7|5327.7|5325.7|5323.7|363
1753233900000|2025-07-23 01:25:00|5329.7|5327.7|5329.7|5327.7|5333.7|5331.7|5328.7|5326.7|838
1753234200000|2025-07-23 01:30:00|5328.7|5326.7|5329.7|5327.7|5330.7|5328.7|5327.7|5325.7|193
1753234500000|2025-07-23 01:35:00|5331.2|5329.2|5330.7|5328.7|5334.7|5332.7|5330.7|5328.7|672
1753234800000|2025-07-23 01:40:00|5330.2|5328.2|5340.7|5338.7|5341.7|5339.7|5329.7|5327.7|1346
1753235100000|2025-07-23 01:45:00|5339.7|5337.7|5337.7|5335.7|5341.7|5339.7|5337.7|5335.7|432
1753235400000|2025-07-23 01:50:00|5337.2|5335.2|5338.7|5336.7|5339.7|5337.7|5336.7|5334.7|342
1753235700000|2025-07-23 01:55:00|5339.7|5337.7|5346.7|5344.7|5346.7|5344.7|5338.7|5336.7|642
1753236000000|2025-07-23 02:00:00|5347.7|5345.7|5348.7|5346.7|5350.7|5348.7|5344.7|5342.7|587
1753236300000|2025-07-23 02:05:00|5348.2|5346.2|5345.7|5343.7|5348.7|5346.7|5343.7|5341.7|674
1753236600000|2025-07-23 02:10:00|5347.7|5345.7|5345.7|5343.7|5348.7|5346.7|5345.7|5343.7|711
1753236900000|2025-07-23 02:15:00|5344.7|5342.7|5343.7|5341.7|5345.7|5343.7|5340.7|5338.7|249
1753237200000|2025-07-23 02:20:00|5343.2|5341.2|5343.7|5341.7|5343.7|5341.7|5342.7|5340.7|33
1753237500000|2025-07-23 02:25:00|5343.2|5341.2|5344.7|5342.7|5344.7|5342.7|5343.2|5341.2|22
1753237800000|2025-07-23 02:30:00|5345.2|5343.2|5344.7|5342.7|5345.7|5343.7|5343.7|5341.7|32
1753238100000|2025-07-23 02:35:00|5343.7|5341.7|5342.7|5340.7|5344.7|5342.7|5342.7|5340.7|67
1753238400000|2025-07-23 02:40:00|5341.7|5339.7|5342.7|5340.7|5342.7|5340.7|5341.7|5339.7|28
1753238700000|2025-07-23 02:45:00|5343.7|5341.7|5343.7|5341.7|5343.7|5341.7|5343.7|5341.7|29
1753239000000|2025-07-23 02:50:00|5342.7|5340.7|5343.7|5341.7|5343.7|5341.7|5342.7|5340.7|26
1753239300000|2025-07-23 02:55:00|5344.7|5342.7|5347.2|5345.2|5348.7|5346.7|5344.7|5342.7|207
1753239600000|2025-07-23 03:00:00|5347.7|5345.7|5345.7|5343.7|5347.7|5345.7|5344.7|5342.7|101
1753239900000|2025-07-23 03:05:00|5346.7|5344.7|5346.7|5344.7|5346.7|5344.7|5345.7|5343.7|58
1753240200000|2025-07-23 03:10:00|5347.7|5345.7|5347.7|5345.7|5347.7|5345.7|5347.7|5345.7|57
1753240500000|2025-07-23 03:15:00|5348.7|5346.7|5348.7|5346.7|5349.7|5347.7|5347.7|5345.7|191
1753240800000|2025-07-23 03:20:00|||||||||24
1753241100000|2025-07-23 03:25:00|5349.2|5347.2|5350.7|5348.7|5351.7|5349.7|5349.2|5347.2|238
1753241400000|2025-07-23 03:30:00|5349.7|5347.7|5346.7|5344.7|5349.7|5347.7|5346.7|5344.7|430
1753241700000|2025-07-23 03:35:00|5346.2|5344.2|5345.7|5343.7|5346.2|5344.2|5343.7|5341.7|172
1753242000000|2025-07-23 03:40:00|||||||||16
1753242300000|2025-07-23 03:45:00|5344.7|5342.7|5345.7|5343.7|5346.7|5344.7|5344.7|5342.7|91
1753242600000|2025-07-23 03:50:00|5344.7|5342.7|5345.7|5343.7|5346.7|5344.7|5344.7|5342.7|60
1753242900000|2025-07-23 03:55:00|5348.7|5346.7|5348.7|5346.7|5349.7|5347.7|5346.7|5344.7|347
1753243200000|2025-07-23 04:00:00|5349.7|5347.7|5348.7|5346.7|5350.7|5348.7|5347.7|5345.7|171
1753243500000|2025-07-23 04:05:00|5349.7|5347.7|5349.7|5347.7|5349.7|5347.7|5348.7|5346.7|97
1753243800000|2025-07-23 04:10:00|5348.7|5346.7|5346.7|5344.7|5348.7|5346.7|5345.7|5343.7|145
1753244100000|2025-07-23 04:15:00|5345.7|5343.7|5346.7|5344.7|5348.7|5346.7|5344.7|5342.7|328
1753244400000|2025-07-23 04:20:00|5347.7|5345.7|5346.7|5344.7|5347.7|5345.7|5346.7|5344.7|25
1753244700000|2025-07-23 04:25:00|5347.7|5345.7|5347.7|5345.7|5348.7|5346.7|5346.7|5344.7|83
1753245000000|2025-07-23 04:30:00|5348.7|5346.7|5352.7|5350.7|5353.7|5351.7|5347.7|5345.7|517
1753245300000|2025-07-23 04:35:00|5351.7|5349.7|5354.2|5352.2|5355.7|5353.7|5349.7|5347.7|672
1753245600000|2025-07-23 04:40:00|5354.7|5352.7|5355.7|5353.7|5356.7|5354.7|5354.7|5352.7|261
1753245900000|2025-07-23 04:45:00|5355.2|5353.2|5355.7|5353.7|5356.7|5354.7|5353.2|5351.2|379
1753246200000|2025-07-23 04:50:00|5354.7|5352.7|5351.7|5349.7|5354.7|5352.7|5350.7|5348.7|228
1753246500000|2025-07-23 04:55:00|5352.7|5350.7|5352.7|5350.7|5353.7|5351.7|5352.7|5350.7|71
1753246800000|2025-07-23 05:00:00|5353.7|5351.7|5354.7|5352.7|5355.7|5353.7|5352.7|5350.7|338
1753247100000|2025-07-23 05:05:00|5353.7|5351.7|5353.7|5351.7|5354.7|5352.7|5351.7|5349.7|308
1753247400000|2025-07-23 05:10:00|5354.2|5352.2|5353.7|5351.7|5354.7|5352.7|5352.7|5350.7|168
1753247700000|2025-07-23 05:15:00|5352.7|5350.7|5351.7|5349.7|5353.7|5351.7|5351.7|5349.7|209
1753248000000|2025-07-23 05:20:00|5350.7|5348.7|5352.7|5350.7|5352.7|5350.7|5350.7|5348.7|71
1753248300000|2025-07-23 05:25:00|5351.7|5349.7|5353.7|5351.7|5353.7|5351.7|5351.7|5349.7|663
1753248600000|2025-07-23 05:30:00|5354.7|5352.7|5353.7|5351.7|5354.7|5352.7|5351.7|5349.7|448
1753248900000|2025-07-23 05:35:00|5354.7|5352.7|5352.7|5350.7|5354.7|5352.7|5351.7|5349.7|247
1753249200000|2025-07-23 05:40:00|5351.7|5349.7|5352.7|5350.7|5352.7|5350.7|5351.7|5349.7|170
1753249500000|2025-07-23 05:45:00|5351.7|5349.7|5356.7|5354.7|5357.7|5355.7|5351.7|5349.7|1398
1753249800000|2025-07-23 05:50:00|5356.2|5354.2|5352.7|5350.7|5356.2|5354.2|5352.7|5350.7|735
1753250100000|2025-07-23 05:55:00|5353.7|5351.7|5352.7|5350.7|5353.7|5351.7|5352.7|5350.7|713
1753250400000|2025-07-23 06:00:00|5352.45|5350.95|5349.45|5347.95|5356.45|5354.95|5349.45|5347.95|2966
1753250700000|2025-07-23 06:05:00|5349.95|5348.45|5350.45|5348.95|5352.45|5350.95|5349.45|5347.95|1158
1753251000000|2025-07-23 06:10:00|5349.45|5347.95|5350.45|5348.95|5351.45|5349.95|5347.95|5346.45|1134
1753251300000|2025-07-23 06:15:00|5349.45|5347.95|5347.45|5345.95|5350.45|5348.95|5346.45|5344.95|1228
1753251600000|2025-07-23 06:20:00|5346.95|5345.45|5342.95|5341.45|5346.95|5345.45|5341.45|5339.95|2075
1753251900000|2025-07-23 06:25:00|5342.45|5340.95|5342.45|5340.95|5345.45|5343.95|5341.45|5339.95|1336
1753252200000|2025-07-23 06:30:00|5341.45|5339.95|5346.45|5344.95|5346.45|5344.95|5341.45|5339.95|2239
1753252500000|2025-07-23 06:35:00|5347.45|5345.95|5350.45|5348.95|5350.45|5348.95|5346.45|5344.95|2712
1753252800000|2025-07-23 06:40:00|5349.95|5348.45|5353.45|5351.95|5354.45|5352.95|5349.95|5348.45|3101
1753253100000|2025-07-23 06:45:00|5354.45|5352.95|5356.45|5354.95|5356.45|5354.95|5353.45|5351.95|3236
1753253400000|2025-07-23 06:50:00|5355.95|5354.45|5353.45|5351.95|5356.45|5354.95|5352.45|5350.95|2342
1753253700000|2025-07-23 06:55:00|5354.45|5352.95|5351.45|5349.95|5355.45|5353.95|5349.45|5347.95|2828
1753254000000|2025-07-23 07:00:00|5353.45|5351.95|5341.45|5339.95|5353.45|5351.95|5339.45|5337.95|16087
1753254300000|2025-07-23 07:05:00|5340.45|5338.95|5339.45|5337.95|5345.45|5343.95|5339.45|5337.95|8188
1753254600000|2025-07-23 07:10:00|5338.95|5337.45|5349.45|5347.95|5352.45|5350.95|5338.45|5336.95|7794
1753254900000|2025-07-23 07:15:00|5350.45|5348.95|5349.45|5347.95|5355.45|5353.95|5348.45|5346.95|6420
1753255200000|2025-07-23 07:20:00|5350.45|5348.95|5345.45|5343.95|5351.45|5349.95|5343.45|5341.95|4907
1753255500000|2025-07-23 07:25:00|5343.45|5341.95|5343.45|5341.95|5346.45|5344.95|5342.45|5340.95|6830
1753255800000|2025-07-23 07:30:00|5344.45|5342.95|5334.45|5332.95|5346.45|5344.95|5332.45|5330.95|8930
1753256100000|2025-07-23 07:35:00|5333.45|5331.95|5328.45|5326.95|5335.45|5333.95|5327.45|5325.95|8360
1753256400000|2025-07-23 07:40:00|5329.45|5327.95|5338.45|5336.95|5338.45|5336.95|5328.45|5326.95|5386
1753256700000|2025-07-23 07:45:00|5337.45|5335.95|5338.45|5336.95|5340.45|5338.95|5337.45|5335.95|3052
1753257000000|2025-07-23 07:50:00|5337.45|5335.95|5341.45|5339.95|5342.45|5340.95|5337.45|5335.95|2009
1753257300000|2025-07-23 07:55:00|5342.45|5340.95|5341.45|5339.95|5343.45|5341.95|5341.45|5339.95|2571
1753257600000|2025-07-23 08:00:00|5339.45|5337.95|5344.45|5342.95|5344.45|5342.95|5338.45|5336.95|3596
1753257900000|2025-07-23 08:05:00|5345.45|5343.95|5349.45|5347.95|5349.45|5347.95|5344.45|5342.95|3222
1753258200000|2025-07-23 08:10:00|5348.45|5346.95|5352.45|5350.95|5354.45|5352.95|5348.45|5346.95|3710
1753258500000|2025-07-23 08:15:00|5351.45|5349.95|5352.45|5350.95|5354.45|5352.95|5351.45|5349.95|2741
1753258800000|2025-07-23 08:20:00|5351.45|5349.95|5359.05|5357.55|5360.65|5359.15|5351.45|5349.95|8391
1753259100000|2025-07-23 08:25:00|5359.55|5358.05|5358.05|5356.55|5359.55|5358.05|5356.05|5354.55|3497
1753259400000|2025-07-23 08:30:00|5358.17|5356.67|5361.17|5359.67|5362.17|5360.67|5358.17|5356.67|5041
1753259700000|2025-07-23 08:35:00|5360.17|5358.67|5365.17|5363.67|5365.17|5363.67|5360.17|5358.67|3173
1753260000000|2025-07-23 08:40:00|5365.01|5363.51|5369.01|5367.51|5369.01|5367.51|5363.01|5361.51|6782
1753260300000|2025-07-23 08:45:00|5370.01|5368.51|5370.01|5368.51|5373.01|5371.51|5369.01|5367.51|7488
1753260600000|2025-07-23 08:50:00|5369.01|5367.51|5370.01|5368.51|5371.01|5369.51|5369.01|5367.51|4256
1753260900000|2025-07-23 08:55:00|5369.01|5367.51|5369.01|5367.51|5370.01|5368.51|5365.01|5363.51|8357
1753261200000|2025-07-23 09:00:00|5370.01|5368.51|5367.01|5365.51|5371.01|5369.51|5367.01|5365.51|4413
1753261500000|2025-07-23 09:05:00|5368.01|5366.51|5369.01|5367.51|5371.01|5369.51|5368.01|5366.51|3223
1753261800000|2025-07-23 09:10:00|5370.01|5368.51|5369.01|5367.51|5371.01|5369.51|5369.01|5367.51|2824
1753262100000|2025-07-23 09:15:00|5368.01|5366.51|5370.01|5368.51|5372.01|5370.51|5368.01|5366.51|6528
1753262400000|2025-07-23 09:20:00|5369.01|5367.51|5365.01|5363.51|5369.01|5367.51|5364.01|5362.51|4443
1753262700000|2025-07-23 09:25:00|5366.01|5364.51|5362.01|5360.51|5366.01|5364.51|5362.01|5360.51|3866
1753263000000|2025-07-23 09:30:00|5363.01|5361.51|5366.01|5364.51|5367.01|5365.51|5363.01|5361.51|3744
1753263300000|2025-07-23 09:35:00|5367.01|5365.51|5367.01|5365.51|5367.01|5365.51|5366.01|5364.51|1319
1753263600000|2025-07-23 09:40:00|5368.01|5366.51|5368.01|5366.51|5371.01|5369.51|5368.01|5366.51|1644
1753263900000|2025-07-23 09:45:00|5369.01|5367.51|5370.01|5368.51|5370.01|5368.51|5368.01|5366.51|1997
1753264200000|2025-07-23 09:50:00|5369.01|5367.51|5369.01|5367.51|5370.01|5368.51|5367.01|5365.51|1471
1753264500000|2025-07-23 09:55:00|5370.01|5368.51|5367.01|5365.51|5370.01|5368.51|5367.01|5365.51|2201
1753264800000|2025-07-23 10:00:00|5368.01|5366.51|5362.01|5360.51|5368.01|5366.51|5361.01|5359.51|3832
1753265100000|2025-07-23 10:05:00|5361.01|5359.51|5361.01|5359.51|5362.01|5360.51|5359.01|5357.51|3337
1753265400000|2025-07-23 10:10:00|5360.51|5359.01|5360.01|5358.51|5362.01|5360.51|5359.01|5357.51|1494
1753265700000|2025-07-23 10:15:00|5359.01|5357.51|5356.01|5354.51|5360.01|5358.51|5356.01|5354.51|1697
1753266000000|2025-07-23 10:20:00|5355.01|5353.51|5361.01|5359.51|5361.01|5359.51|5355.01|5353.51|2621
1753266300000|2025-07-23 10:25:00|5360.01|5358.51|5359.01|5357.51|5361.01|5359.51|5359.01|5357.51|2950
1753266600000|2025-07-23 10:30:00|5360.01|5358.51|5357.01|5355.51|5360.01|5358.51|5357.01|5355.51|1563
1753266900000|2025-07-23 10:35:00|5358.01|5356.51|5356.01|5354.51|5358.01|5356.51|5356.01|5354.51|1671
1753267200000|2025-07-23 10:40:00|5355.01|5353.51|5355.01|5353.51|5356.01|5354.51|5354.01|5352.51|1630
1753267500000|2025-07-23 10:45:00|5354.01|5352.51|5352.01|5350.51|5354.01|5352.51|5352.01|5350.51|2116
1753267800000|2025-07-23 10:50:00|5350.01|5348.51|5350.01|5348.51|5351.01|5349.51|5347.01|5345.51|4542
1753268100000|2025-07-23 10:55:00|5349.01|5347.51|5346.01|5344.51|5350.01|5348.51|5346.01|5344.51|2039
1753268400000|2025-07-23 11:00:00|5347.01|5345.51|5344.01|5342.51|5347.01|5345.51|5341.01|5339.51|3127
1753268700000|2025-07-23 11:05:00|5343.01|5341.51|5338.01|5336.51|5345.01|5343.51|5336.01|5334.51|6247
1753269000000|2025-07-23 11:10:00|5337.01|5335.51|5340.01|5338.51|5342.01|5340.51|5337.01|5335.51|3342
1753269300000|2025-07-23 11:15:00|5341.01|5339.51|5342.01|5340.51|5343.01|5341.51|5340.01|5338.51|2595
1753269600000|2025-07-23 11:20:00|5343.01|5341.51|5340.01|5338.51|5343.01|5341.51|5340.01|5338.51|2158
1753269900000|2025-07-23 11:25:00|5341.01|5339.51|5336.01|5334.51|5341.01|5339.51|5336.01|5334.51|2299
1753270200000|2025-07-23 11:30:00|5335.01|5333.51|5339.01|5337.51|5339.01|5337.51|5335.01|5333.51|2873
1753270500000|2025-07-23 11:35:00|5340.01|5338.51|5343.01|5341.51|5343.01|5341.51|5339.01|5337.51|4449
1753270800000|2025-07-23 11:40:00|5342.01|5340.51|5344.01|5342.51|5346.01|5344.51|5342.01|5340.51|2681
1753271100000|2025-07-23 11:45:00|5345.01|5343.51|5346.01|5344.51|5346.01|5344.51|5343.01|5341.51|1078
1753271400000|2025-07-23 11:50:00|5347.01|5345.51|5345.01|5343.51|5347.01|5345.51|5344.01|5342.51|1355
1753271700000|2025-07-23 11:55:00|5344.01|5342.51|5345.01|5343.51|5347.01|5345.51|5344.01|5342.51|1304
1753272000000|2025-07-23 12:00:00|5345.51|5344.01|5342.01|5340.51|5346.01|5344.51|5340.01|5338.51|3705
1753272300000|2025-07-23 12:05:00|5341.01|5339.51|5344.01|5342.51|5345.01|5343.51|5341.01|5339.51|1933
1753272600000|2025-07-23 12:10:00|5343.01|5341.51|5345.01|5343.51|5346.01|5344.51|5343.01|5341.51|2885
1753272900000|2025-07-23 12:15:00|5344.01|5342.51|5344.01|5342.51|5344.01|5342.51|5342.01|5340.51|1260
1753273200000|2025-07-23 12:20:00|5345.01|5343.51|5347.01|5345.51|5347.01|5345.51|5345.01|5343.51|2075
1753273500000|2025-07-23 12:25:00|5348.01|5346.51|5348.01|5346.51|5348.01|5346.51|5346.01|5344.51|1456
1753273800000|2025-07-23 12:30:00|5347.01|5345.51|5345.01|5343.51|5348.01|5346.51|5345.01|5343.51|1394
1753274100000|2025-07-23 12:35:00|5346.01|5344.51|5347.01|5345.51|5347.01|5345.51|5346.01|5344.51|522
1753274400000|2025-07-23 12:40:00|5348.01|5346.51|5347.01|5345.51|5348.01|5346.51|5344.01|5342.51|1263
1753274700000|2025-07-23 12:45:00|5346.51|5345.01|5349.01|5347.51|5352.01|5350.51|5346.01|5344.51|3161
1753275000000|2025-07-23 12:50:00|5350.01|5348.51|5350.01|5348.51|5351.01|5349.51|5348.01|5346.51|1724
1753275300000|2025-07-23 12:55:00|5349.01|5347.51|5351.01|5349.51|5352.01|5350.51|5349.01|5347.51|1110
1753275600000|2025-07-23 13:00:00|5350.01|5348.51|5351.01|5349.51|5351.01|5349.51|5349.01|5347.51|1359
1753275900000|2025-07-23 13:05:00|5352.01|5350.51|5350.01|5348.51|5352.01|5350.51|5350.01|5348.51|954
1753276200000|2025-07-23 13:10:00|5349.01|5347.51|5348.15|5346.65|5350.15|5348.65|5347.55|5346.05|2734
1753276500000|2025-07-23 13:15:00|5347.15|5345.65|5343.15|5341.65|5348.15|5346.65|5343.15|5341.65|8989
1753276800000|2025-07-23 13:20:00|5342.15|5340.65|5342.65|5341.15|5343.15|5341.65|5341.15|5339.65|4148
1753277100000|2025-07-23 13:25:00|5341.65|5340.15|5343.65|5342.15|5343.65|5342.15|5339.65|5338.15|3817
1753277400000|2025-07-23 13:30:00|5343.14|5341.64|5343.14|5341.64|5345.14|5343.64|5341.14|5339.64|3718
1753277700000|2025-07-23 13:35:00|5344.14|5342.64|5343.14|5341.64|5345.14|5343.64|5342.14|5340.64|3133
1753278000000|2025-07-23 13:40:00|5343.64|5342.14|5342.14|5340.64|5344.14|5342.64|5341.14|5339.64|2910
1753278300000|2025-07-23 13:45:00|5341.64|5340.14|5339.14|5337.64|5343.14|5341.64|5339.14|5337.64|3678
1753278600000|2025-07-23 13:50:00|5340.14|5338.64|5334.14|5332.64|5340.14|5338.64|5332.14|5330.64|6706
1753278900000|2025-07-23 13:55:00|5335.14|5333.64|5332.15|5330.65|5335.14|5333.64|5331.15|5329.65|5071
1753279200000|2025-07-23 14:00:00|5331.67|5330.17|5329.67|5328.17|5333.67|5332.17|5329.67|5328.17|2888
1753279500000|2025-07-23 14:05:00|5328.67|5327.17|5333.67|5332.17|5334.67|5333.17|5326.67|5325.17|6215
1753279800000|2025-07-23 14:10:00|5333.29|5331.79|5329.29|5327.79|5334.29|5332.79|5329.29|5327.79|3532
1753280100000|2025-07-23 14:15:00|5330.29|5328.79|5335.29|5333.79|5335.29|5333.79|5330.29|5328.79|4071
1753280400000|2025-07-23 14:20:00|5335.33|5333.83|5337.33|5335.83|5337.33|5335.83|5334.33|5332.83|3082
1753280700000|2025-07-23 14:25:00|5338.33|5336.83|5339.33|5337.83|5340.33|5338.83|5337.33|5335.83|3659
1753281000000|2025-07-23 14:30:00|5339.38|5337.88|5340.38|5338.88|5341.38|5339.88|5338.38|5336.88|2258
1753281300000|2025-07-23 14:35:00|5341.38|5339.88|5344.38|5342.88|5345.38|5343.88|5339.88|5338.38|3434
1753281600000|2025-07-23 14:40:00|5344.3|5342.8|5342.3|5340.8|5346.3|5344.8|5342.3|5340.8|3071
1753281900000|2025-07-23 14:45:00|5341.3|5339.8|5342.3|5340.8|5345.3|5343.8|5341.3|5339.8|5672
1753282200000|2025-07-23 14:50:00|5342.12|5340.62|5342.12|5340.62|5343.12|5341.62|5340.12|5338.62|4231
1753282500000|2025-07-23 14:55:00|5341.12|5339.62|5344.12|5342.62|5344.12|5342.62|5341.12|5339.62|4988
1753282800000|2025-07-23 15:00:00|5344.13|5342.63|5338.13|5336.63|5345.13|5343.63|5338.13|5336.63|5594
1753283100000|2025-07-23 15:05:00|5339.13|5337.63|5344.13|5342.63|5344.13|5342.63|5338.13|5336.63|5066
1753283400000|2025-07-23 15:10:00|5344.2|5342.7|5342.2|5340.7|5345.2|5343.7|5342.2|5340.7|3974
1753283700000|2025-07-23 15:15:00|5343.2|5341.7|5344.2|5342.7|5344.2|5342.7|5342.2|5340.7|3301
1753284000000|2025-07-23 15:20:00|5343.99|5342.49|5344.99|5343.49|5345.99|5344.49|5342.99|5341.49|11330
1753284300000|2025-07-23 15:25:00|5345.99|5344.49|5346.99|5345.49|5346.99|5345.49|5344.99|5343.49|20174
1753284600000|2025-07-23 15:30:00|5347.99|5346.49|5344.99|5343.49|5349.99|5348.49|5344.99|5343.49|39829
1753284900000|2025-07-23 15:35:00|5343.99|5342.49|5342.99|5341.49|5344.99|5343.49|5340.99|5339.49|21576
1753285200000|2025-07-23 15:40:00|5341.99|5340.49|5344.99|5343.49|5344.99|5343.49|5341.99|5340.49|3561
1753285500000|2025-07-23 15:45:00|5343.99|5342.49|5341.99|5340.49|5344.99|5343.49|5341.99|5340.49|4504
1753285800000|2025-07-23 15:50:00|5340.99|5339.49|5379.99|5378.49|5379.99|5378.49|5340.99|5339.49|29979
1753286100000|2025-07-23 15:55:00|5377.99|5376.49|5393.99|5392.49|5411.49|5409.99|5365.99|5364.49|34047
1753286400000|2025-07-23 16:00:00|5391.99|5390.49|5406.99|5405.49|5406.99|5405.49|5391.99|5390.49|13135
1753286700000|2025-07-23 16:05:00|5406.49|5404.99|5409.49|5407.99|5414.99|5413.49|5400.99|5399.49|16078
1753287000000|2025-07-23 16:10:00|5408.99|5407.49|5394.99|5393.49|5409.99|5408.49|5393.99|5392.49|10828
1753287300000|2025-07-23 16:15:00|5395.99|5394.49|5399.99|5398.49|5404.99|5403.49|5394.99|5393.49|7987
1753287600000|2025-07-23 16:20:00|5400.99|5399.49|5397.99|5396.49|5401.99|5400.49|5394.99|5393.49|6183
1753287900000|2025-07-23 16:25:00|5396.99|5395.49|5399.99|5398.49|5399.99|5398.49|5394.99|5393.49|3605
1753288200000|2025-07-23 16:30:00|5398.99|5397.49|5389.99|5388.49|5400.99|5399.49|5388.99|5387.49|4896
1753288500000|2025-07-23 16:35:00|5390.99|5389.49|5391.99|5390.49|5392.99|5391.49|5388.99|5387.49|2244
1753288800000|2025-07-23 16:40:00|5390.99|5389.49|5394.99|5393.49|5394.99|5393.49|5388.99|5387.49|2853
1753289100000|2025-07-23 16:45:00|5394.49|5392.99|5398.99|5397.49|5398.99|5397.49|5392.99|5391.49|3091
1753289400000|2025-07-23 16:50:00|5399.99|5398.49|5398.99|5397.49|5400.99|5399.49|5396.99|5395.49|2157
1753289700000|2025-07-23 16:55:00|5399.99|5398.49|5400.99|5399.49|5401.99|5400.49|5398.99|5397.49|2145
1753290000000|2025-07-23 17:00:00|5401.49|5399.99|5399.99|5398.49|5401.99|5400.49|5394.99|5393.49|1969
1753290300000|2025-07-23 17:05:00|5398.99|5397.49|5396.99|5395.49|5399.99|5398.49|5395.99|5394.49|1346
1753290600000|2025-07-23 17:10:00|5397.99|5396.49|5398.99|5397.49|5398.99|5397.49|5394.99|5393.49|1938
1753290900000|2025-07-23 17:15:00|5398.49|5396.99|5400.99|5399.49|5400.99|5399.49|5396.99|5395.49|1560
1753291200000|2025-07-23 17:20:00|5399.99|5398.49|5404.99|5403.49|5405.99|5404.49|5398.99|5397.49|1956
1753291500000|2025-07-23 17:25:00|5405.49|5403.99|5405.99|5404.49|5405.99|5404.49|5403.99|5402.49|1109
1753291800000|2025-07-23 17:30:00|5405.49|5403.99|5403.99|5402.49|5405.99|5404.49|5403.99|5402.49|1186
1753292100000|2025-07-23 17:35:00|5404.99|5403.49|5406.99|5405.49|5406.99|5405.49|5403.99|5402.49|1882
1753292400000|2025-07-23 17:40:00|5407.49|5405.99|5410.99|5409.49|5410.99|5409.49|5405.99|5404.49|1175
1753292700000|2025-07-23 17:45:00|5411.99|5410.49|5411.99|5410.49|5411.99|5410.49|5409.99|5408.49|821
1753293000000|2025-07-23 17:50:00|5412.99|5411.49|5410.49|5408.99|5413.99|5412.49|5396.99|5395.49|12595
1753293300000|2025-07-23 17:55:00|5409.99|5408.49|5410.99|5409.49|5412.99|5411.49|5409.99|5408.49|702
1753293600000|2025-07-23 18:00:00|5411.99|5410.49|5412.99|5411.49|5413.99|5412.49|5411.49|5409.99|1294
1753293900000|2025-07-23 18:05:00|5413.99|5412.49|5411.99|5410.49|5413.99|5412.49|5409.99|5408.49|934
1753294200000|2025-07-23 18:10:00|5412.99|5411.49|5413.99|5412.49|5414.99|5413.49|5411.99|5410.49|461
1753294500000|2025-07-23 18:15:00|5414.99|5413.49|5413.99|5412.49|5416.99|5415.49|5412.99|5411.49|1476
1753294800000|2025-07-23 18:20:00|5413.49|5411.99|5414.99|5413.49|5414.99|5413.49|5412.99|5411.49|726
1753295100000|2025-07-23 18:25:00|5415.99|5414.49|5413.99|5412.49|5416.99|5415.49|5413.99|5412.49|731
1753295400000|2025-07-23 18:30:00|5414.99|5413.49|5412.99|5411.49|5414.99|5413.49|5411.99|5410.49|428
1753295700000|2025-07-23 18:35:00|5411.99|5410.49|5412.99|5411.49|5413.99|5412.49|5411.99|5410.49|266
1753296000000|2025-07-23 18:40:00|5413.49|5411.99|5414.99|5413.49|5414.99|5413.49|5412.99|5411.49|126
1753296300000|2025-07-23 18:45:00|5413.99|5412.49|5414.99|5413.49|5414.99|5413.49|5413.99|5412.49|348
1753296600000|2025-07-23 18:50:00|5413.99|5412.49|5414.99|5413.49|5414.99|5413.49|5413.99|5412.49|184
1753296900000|2025-07-23 18:55:00|5413.99|5412.49|5412.99|5411.49|5413.99|5412.49|5411.99|5410.49|264
1753297200000|2025-07-23 19:00:00|5411.99|5410.49|5410.99|5409.49|5411.99|5410.49|5410.99|5409.49|492
1753297500000|2025-07-23 19:05:00|5409.99|5408.49|5410.99|5409.49|5411.99|5410.49|5408.99|5407.49|551
1753297800000|2025-07-23 19:10:00|5410.49|5408.99|5412.99|5411.49|5414.99|5413.49|5410.49|5408.99|732
1753298100000|2025-07-23 19:15:00|5413.99|5412.49|5414.99|5413.49|5414.99|5413.49|5412.99|5411.49|268
1753298400000|2025-07-23 19:20:00|5413.99|5412.49|5411.99|5410.49|5414.99|5413.49|5411.99|5410.49|164
1753298700000|2025-07-23 19:25:00|5412.49|5410.99|5413.99|5412.49|5413.99|5412.49|5411.99|5410.49|517
1753299000000|2025-07-23 19:30:00|5412.99|5411.49|5412.99|5411.49|5413.99|5412.49|5411.99|5410.49|348
1753299300000|2025-07-23 19:35:00|5412.49|5410.99|5411.99|5410.49|5412.99|5411.49|5409.99|5408.49|614
1753299600000|2025-07-23 19:40:00|5410.99|5409.49|5410.99|5409.49|5411.99|5410.49|5410.99|5409.49|519
1753299900000|2025-07-23 19:45:00|5411.99|5410.49|5410.99|5409.49|5411.99|5410.49|5409.99|5408.49|421
1753300200000|2025-07-23 19:50:00|5409.99|5408.49|5413.49|5411.99|5413.99|5412.49|5409.99|5408.49|1382
1753300500000|2025-07-23 19:55:00|5412.99|5411.49|5418.99|5417.49|5418.99|5417.49|5412.99|5411.49|3829
1753300800000|2025-07-23 20:00:00|5419.74|5416.74|5418.04|5415.04|5423.14|5420.14|5416.64|5413.64|95
1753301100000|2025-07-23 20:05:00|5418.34|5415.34|5418.04|5415.04|5419.14|5416.14|5417.34|5414.34|0
1753301400000|2025-07-23 20:10:00|5418.14|5415.14|5422.44|5419.44|5422.84|5419.84|5417.24|5414.24|0
1753301700000|2025-07-23 20:15:00|5422.34|5419.34|5420.44|5417.44|5422.34|5419.34|5420.24|5417.24|0
1753302000000|2025-07-23 20:20:00|5420.24|5417.24|5419.94|5416.94|5420.44|5417.44|5419.54|5416.54|0
1753302300000|2025-07-23 20:25:00|5419.74|5416.74|5418.84|5415.84|5420.04|5417.04|5418.64|5415.64|0
1753302600000|2025-07-23 20:30:00|5419.04|5416.04|5420.64|5417.64|5420.64|5417.64|5418.64|5415.64|0
1753302900000|2025-07-23 20:35:00|5420.54|5417.54|5421.04|5418.04|5421.74|5418.74|5420.44|5417.44|0
1753303200000|2025-07-23 20:40:00|5421.14|5418.14|5423.14|5420.14|5423.84|5420.84|5421.04|5418.04|0
1753303500000|2025-07-23 20:45:00|5422.94|5419.94|5423.94|5420.94|5424.14|5421.14|5422.44|5419.44|0
1753303800000|2025-07-23 20:50:00|5423.84|5420.84|5423.14|5420.14|5423.84|5420.84|5422.84|5419.84|0
1753304100000|2025-07-23 20:55:00|5422.94|5419.94|5423.64|5420.64|5424.14|5421.14|5422.84|5419.84|0
1753304400000|2025-07-23 21:00:00|5423.54|5420.54|5423.74|5420.74|5423.74|5420.74|5423.44|5420.44|0
1753304700000|2025-07-23 21:05:00|5424.5|5421.5|5425.3|5422.3|5425.5|5422.5|5424.5|5421.5|0
1753305000000|2025-07-23 21:10:00|5425.1|5422.1|5424.7|5421.7|5425.3|5422.3|5424.7|5421.7|0
1753305300000|2025-07-23 21:15:00|5424.8|5421.8|5424.5|5421.5|5425.2|5422.2|5424.5|5421.5|0
1753305600000|2025-07-23 21:20:00|5424.4|5421.4|5424.5|5421.5|5424.7|5421.7|5424.4|5421.4|0
1753305900000|2025-07-23 21:25:00|5424.4|5421.4|5423.9|5420.9|5424.4|5421.4|5423.7|5420.7|0
1753306200000|2025-07-23 21:30:00|5423.8|5420.8|5423.8|5420.8|5423.8|5420.8|5423.5|5420.5|0
1753306500000|2025-07-23 21:35:00|5423.7|5420.7|5423.7|5420.7|5424|5421|5423.5|5420.5|0
1753306800000|2025-07-23 21:40:00|5423.8|5420.8|5423.9|5420.9|5423.9|5420.9|5423.8|5420.8|0
1753307100000|2025-07-23 21:45:00|5423.6|5420.6|5422.6|5419.6|5423.7|5420.7|5422.1|5419.1|0
1753307400000|2025-07-23 21:50:00|5422.7|5419.7|5423.2|5420.2|5423.6|5420.6|5422.5|5419.5|0
1753307700000|2025-07-23 21:55:00|5423.5|5420.5|5422.7|5419.7|5423.6|5420.6|5422.5|5419.5|0
1753308000000|2025-07-23 22:00:00|5423.1|5420.1|5422.1|5419.1|5423.6|5420.6|5421.9|5418.9|0
1753308300000|2025-07-23 22:05:00|5422.2|5419.2|5423.3|5420.3|5423.3|5420.3|5421.9|5418.9|0
1753308600000|2025-07-23 22:10:00|5423.4|5420.4|5422.9|5419.9|5423.6|5420.6|5422.6|5419.6|0
1753308900000|2025-07-23 22:15:00|5422.8|5419.8|5422.4|5419.4|5422.8|5419.8|5422.1|5419.1|0
1753309200000|2025-07-23 22:20:00|5422.5|5419.5|5422.7|5419.7|5422.7|5419.7|5422.2|5419.2|0
1753309500000|2025-07-23 22:25:00|5422.8|5419.8|5423.1|5420.1|5423.5|5420.5|5422.8|5419.8|0
1753309800000|2025-07-23 22:30:00|5423.2|5420.2|5423.1|5420.1|5423.5|5420.5|5422.5|5419.5|0
1753310100000|2025-07-23 22:35:00|5423.2|5420.2|5422.5|5419.5|5423.2|5420.2|5422.2|5419.2|0
1753310400000|2025-07-23 22:40:00|5422.4|5419.4|5422.6|5419.6|5423|5420|5422.2|5419.2|0
1753310700000|2025-07-23 22:45:00|5422.5|5419.5|5421.7|5418.7|5422.6|5419.6|5421.6|5418.6|0
1753311000000|2025-07-23 22:50:00|5421.9|5418.9|5421.6|5418.6|5422.1|5419.1|5421.6|5418.6|0
1753311300000|2025-07-23 22:55:00|5421.7|5418.7|5421.9|5418.9|5422|5419|5421.7|5418.7|0
1753311600000|2025-07-23 23:00:00|5422|5419|5421.9|5418.9|5422.1|5419.1|5421.6|5418.6|0
1753311900000|2025-07-23 23:05:00|5422|5419|5423|5420|5423.1|5420.1|5421.9|5418.9|0
1753312200000|2025-07-23 23:10:00|5423.1|5420.1|5422.6|5419.6|5423.1|5420.1|5422.6|5419.6|0
1753312500000|2025-07-23 23:15:00|5422.7|5419.7|5422.1|5419.1|5422.7|5419.7|5422|5419|0
1753312800000|2025-07-23 23:20:00|5422.2|5419.2|5422|5419|5422.4|5419.4|5422|5419|0
1753313100000|2025-07-23 23:25:00|5422.1|5419.1|5422|5419|5422.2|5419.2|5422|5419|0
1753313400000|2025-07-23 23:30:00|5422.1|5419.1|5422.5|5419.5|5422.5|5419.5|5422|5419|0
1753313700000|2025-07-23 23:35:00|5422.4|5419.4|5423.1|5420.1|5423.1|5420.1|5422.4|5419.4|0
1753314000000|2025-07-23 23:40:00|5423.3|5420.3|5422.9|5419.9|5423.4|5420.4|5422.7|5419.7|0
1753314300000|2025-07-23 23:45:00|5423|5420|5423.1|5420.1|5423.1|5420.1|5422.6|5419.6|0
1753314600000|2025-07-23 23:50:00|5423.2|5420.2|5423.6|5420.6|5423.8|5420.8|5423.1|5420.1|0
1753314900000|2025-07-23 23:55:00|5423.5|5420.5|5423.3|5420.3|5423.6|5420.6|5423|5420|0
1753315200000|2025-07-24 00:00:00|5423.1|5420.1|5421.9|5418.9|5423.3|5420.3|5421.7|5418.7|0
1753315500000|2025-07-24 00:05:00|5421.8|5418.8|5417.9|5414.9|5421.9|5418.9|5417.6|5414.6|0
1753315800000|2025-07-24 00:10:00|5418|5415|5420.9|5417.9|5420.9|5417.9|5417.9|5414.9|0
1753316100000|2025-07-24 00:15:00|5420.7|5417.7|5423.1|5421.1|5424.1|5422.1|5420.6|5417.6|352
1753316400000|2025-07-24 00:20:00|5422.6|5420.6|5421.1|5419.1|5423.1|5421.1|5420.1|5418.1|179
1753316700000|2025-07-24 00:25:00|5420.1|5418.1|5420.1|5418.1|5421.1|5419.1|5419.1|5417.1|143
1753317000000|2025-07-24 00:30:00|5419.1|5417.1|5417.6|5415.6|5419.1|5417.1|5417.6|5415.6|99
1753317300000|2025-07-24 00:35:00|5418.1|5416.1|5419.1|5417.1|5419.1|5417.1|5417.1|5415.1|48
1753317600000|2025-07-24 00:40:00|5418.6|5416.6|5420.1|5418.1|5420.1|5418.1|5418.1|5416.1|109
1753317900000|2025-07-24 00:45:00|5419.1|5417.1|5420.1|5418.1|5421.1|5419.1|5419.1|5417.1|62
1753318200000|2025-07-24 00:50:00|5420.6|5418.6|5421.1|5419.1|5421.6|5419.6|5419.1|5417.1|31
1753318500000|2025-07-24 00:55:00|5421.6|5419.6|5420.1|5418.1|5422.1|5420.1|5419.1|5417.1|145
1753318800000|2025-07-24 01:00:00|5419.6|5417.6|5422.1|5420.1|5422.1|5420.1|5419.1|5417.1|209
1753319100000|2025-07-24 01:05:00|5421.6|5419.6|5422.1|5420.1|5423.1|5421.1|5421.1|5419.1|59
1753319400000|2025-07-24 01:10:00|5423.1|5421.1|5421.1|5419.1|5423.1|5421.1|5421.1|5419.1|101
1753319700000|2025-07-24 01:15:00|5420.6|5418.6|5421.1|5419.1|5422.1|5420.1|5420.1|5418.1|27
1753320000000|2025-07-24 01:20:00|5422.1|5420.1|5423.1|5421.1|5423.1|5421.1|5422.1|5420.1|202
1753320300000|2025-07-24 01:25:00|5422.1|5420.1|5421.1|5419.1|5423.1|5421.1|5421.1|5419.1|36
1753320600000|2025-07-24 01:30:00|5422.1|5420.1|5422.1|5420.1|5422.1|5420.1|5421.1|5419.1|60
1753320900000|2025-07-24 01:35:00|5421.6|5419.6|5422.1|5420.1|5422.1|5420.1|5421.1|5419.1|26
1753321200000|2025-07-24 01:40:00|5421.6|5419.6|5422.1|5420.1|5423.1|5421.1|5421.1|5419.1|57
1753321500000|2025-07-24 01:45:00|5422.6|5420.6|5421.1|5419.1|5423.1|5421.1|5421.1|5419.1|71
1753321800000|2025-07-24 01:50:00|5422.1|5420.1|5423.1|5421.1|5423.1|5421.1|5422.1|5420.1|50
1753322100000|2025-07-24 01:55:00|5424.1|5422.1|5424.1|5422.1|5425.1|5423.1|5424.1|5422.1|118
1753322400000|2025-07-24 02:00:00|5424.6|5422.6|5424.1|5422.1|5425.1|5423.1|5424.1|5422.1|101
1753322700000|2025-07-24 02:05:00|5424.6|5422.6|5424.1|5422.1|5425.1|5423.1|5424.1|5422.1|97
1753323000000|2025-07-24 02:10:00|5423.1|5421.1|5425.1|5423.1|5425.1|5423.1|5423.1|5421.1|82
1753323300000|2025-07-24 02:15:00|5424.1|5422.1|5423.1|5421.1|5425.1|5423.1|5423.1|5421.1|363
1753323600000|2025-07-24 02:20:00|5422.1|5420.1|5422.1|5420.1|5423.1|5421.1|5421.1|5419.1|102
1753323900000|2025-07-24 02:25:00|5421.6|5419.6|5423.1|5421.1|5423.1|5421.1|5421.1|5419.1|10
1753324200000|2025-07-24 02:30:00|5424.1|5422.1|5422.1|5420.1|5424.1|5422.1|5422.1|5420.1|95
1753324500000|2025-07-24 02:35:00|5421.1|5419.1|5421.1|5419.1|5421.1|5419.1|5421.1|5419.1|25
1753324800000|2025-07-24 02:40:00|5422.1|5420.1|5421.1|5419.1|5422.1|5420.1|5421.1|5419.1|14
1753325100000|2025-07-24 02:45:00|5421.6|5419.6|5422.1|5420.1|5422.1|5420.1|5421.1|5419.1|66
1753325400000|2025-07-24 02:50:00|5421.6|5419.6|5421.1|5419.1|5422.1|5420.1|5421.1|5419.1|67
1753325700000|2025-07-24 02:55:00|5421.6|5419.6|5421.1|5419.1|5422.1|5420.1|5420.1|5418.1|35
1753326000000|2025-07-24 03:00:00|5420.1|5418.1|5419.6|5417.6|5421.1|5419.1|5419.1|5417.1|174
1753326300000|2025-07-24 03:05:00|5419.1|5417.1|5419.1|5417.1|5420.1|5418.1|5419.1|5417.1|23
1753326600000|2025-07-24 03:10:00|5420.1|5418.1|5420.1|5418.1|5420.1|5418.1|5419.1|5417.1|23
1753326900000|2025-07-24 03:15:00|5420.6|5418.6|5421.1|5419.1|5421.6|5419.6|5420.6|5418.6|12
1753327200000|2025-07-24 03:20:00|5421.6|5419.6|5419.1|5417.1|5421.6|5419.6|5419.1|5417.1|18
1753327500000|2025-07-24 03:25:00|5418.1|5416.1|5419.1|5417.1|5419.1|5417.1|5418.1|5416.1|30
1753327800000|2025-07-24 03:30:00|5418.1|5416.1|5418.1|5416.1|5419.1|5417.1|5418.1|5416.1|13
1753328100000|2025-07-24 03:35:00|5418.6|5416.6|5419.1|5417.1|5419.1|5417.1|5418.6|5416.6|11
1753328400000|2025-07-24 03:40:00|5418.6|5416.6|5418.1|5416.1|5418.6|5416.6|5418.1|5416.1|18
1753328700000|2025-07-24 03:45:00|5417.1|5415.1|5413.1|5411.1|5417.1|5415.1|5413.1|5411.1|101
1753329000000|2025-07-24 03:50:00|5414.1|5412.1|5414.1|5412.1|5415.1|5413.1|5413.6|5411.6|240
1753329300000|2025-07-24 03:55:00|5413.6|5411.6|5413.1|5411.1|5415.1|5413.1|5412.1|5410.1|142
1753329600000|2025-07-24 04:00:00|5412.6|5410.6|5412.1|5410.1|5412.6|5410.6|5411.1|5409.1|316
1753329900000|2025-07-24 04:05:00|5413.1|5411.1|5412.6|5410.6|5413.1|5411.1|5412.6|5410.6|20
1753330200000|2025-07-24 04:10:00|5413.1|5411.1|5412.1|5410.1|5413.1|5411.1|5412.1|5410.1|11
1753330500000|2025-07-24 04:15:00|5412.6|5410.6|5410.6|5408.6|5413.1|5411.1|5410.1|5408.1|113
1753330800000|2025-07-24 04:20:00|5411.1|5409.1|5411.1|5409.1|5411.1|5409.1|5410.1|5408.1|84
1753331100000|2025-07-24 04:25:00|5411.6|5409.6|5409.1|5407.1|5412.1|5410.1|5408.6|5406.6|237
1753331400000|2025-07-24 04:30:00|5408.6|5406.6|5409.1|5407.1|5410.1|5408.1|5407.1|5405.1|236
1753331700000|2025-07-24 04:35:00|5410.1|5408.1|5411.1|5409.1|5412.1|5410.1|5409.1|5407.1|222
1753332000000|2025-07-24 04:40:00|5410.1|5408.1|5411.1|5409.1|5411.1|5409.1|5410.1|5408.1|52
1753332300000|2025-07-24 04:45:00|5411.6|5409.6|5412.1|5410.1|5413.1|5411.1|5411.1|5409.1|58
1753332600000|2025-07-24 04:50:00|5411.1|5409.1|5412.1|5410.1|5412.1|5410.1|5411.1|5409.1|16
1753332900000|2025-07-24 04:55:00|5413.1|5411.1|5413.1|5411.1|5413.1|5411.1|5412.1|5410.1|107
1753333200000|2025-07-24 05:00:00|5414.1|5412.1|5417.1|5415.1|5417.1|5415.1|5414.1|5412.1|176
1753333500000|2025-07-24 05:05:00|5416.6|5414.6|5415.1|5413.1|5416.6|5414.6|5415.1|5413.1|31
1753333800000|2025-07-24 05:10:00|5416.1|5414.1|5415.1|5413.1|5416.1|5414.1|5415.1|5413.1|100
1753334100000|2025-07-24 05:15:00|5414.1|5412.1|5417.1|5415.1|5417.1|5415.1|5414.1|5412.1|159
1753334400000|2025-07-24 05:20:00|5418.1|5416.1|5418.1|5416.1|5418.1|5416.1|5418.1|5416.1|72
1753334700000|2025-07-24 05:25:00|5418.6|5416.6|5419.1|5417.1|5419.1|5417.1|5417.1|5415.1|152
1753335000000|2025-07-24 05:30:00|5418.6|5416.6|5418.1|5416.1|5419.1|5417.1|5416.1|5414.1|130
1753335300000|2025-07-24 05:35:00|5419.1|5417.1|5417.1|5415.1|5419.1|5417.1|5416.1|5414.1|427
1753335600000|2025-07-24 05:40:00|5418.1|5416.1|5419.1|5417.1|5419.1|5417.1|5417.1|5415.1|192
1753335900000|2025-07-24 05:45:00|5418.1|5416.1|5419.1|5417.1|5419.1|5417.1|5417.6|5415.6|49
1753336200000|2025-07-24 05:50:00|5418.1|5416.1|5419.1|5417.1|5419.1|5417.1|5418.1|5416.1|79
1753336500000|2025-07-24 05:55:00|5418.1|5416.1|5416.1|5414.1|5418.1|5416.1|5416.1|5414.1|184
1753336800000|2025-07-24 06:00:00|5415.85|5414.35|5417.85|5416.35|5421.85|5420.35|5414.85|5413.35|2135
1753337100000|2025-07-24 06:05:00|5416.85|5415.35|5416.85|5415.35|5417.85|5416.35|5414.85|5413.35|691
1753337400000|2025-07-24 06:10:00|5417.85|5416.35|5418.85|5417.35|5419.85|5418.35|5416.85|5415.35|518
1753337700000|2025-07-24 06:15:00|5419.35|5417.85|5417.85|5416.35|5419.85|5418.35|5416.85|5415.35|949
1753338000000|2025-07-24 06:20:00|5418.85|5417.35|5414.85|5413.35|5419.85|5418.35|5414.85|5413.35|980
1753338300000|2025-07-24 06:25:00|5415.35|5413.85|5411.85|5410.35|5415.85|5414.35|5411.35|5409.85|2139
1753338600000|2025-07-24 06:30:00|5410.85|5409.35|5412.85|5411.35|5413.85|5412.35|5407.85|5406.35|2374
1753338900000|2025-07-24 06:35:00|5413.85|5412.35|5410.85|5409.35|5414.85|5413.35|5409.85|5408.35|1901
1753339200000|2025-07-24 06:40:00|5411.85|5410.35|5408.85|5407.35|5411.85|5410.35|5408.85|5407.35|1076
1753339500000|2025-07-24 06:45:00|5409.85|5408.35|5409.85|5408.35|5409.85|5408.35|5407.85|5406.35|854
1753339800000|2025-07-24 06:50:00|5409.35|5407.85|5409.85|5408.35|5412.85|5411.35|5408.85|5407.35|1057
1753340100000|2025-07-24 06:55:00|5410.35|5408.85|5396.85|5395.35|5410.85|5409.35|5396.85|5395.35|2912
1753340400000|2025-07-24 07:00:00|5399.85|5398.35|5382.85|5381.35|5399.85|5398.35|5380.85|5379.35|16038
1753340700000|2025-07-24 07:05:00|5383.85|5382.35|5391.85|5390.35|5393.85|5392.35|5381.85|5380.35|9591
1753341000000|2025-07-24 07:10:00|5392.85|5391.35|5392.85|5391.35|5397.85|5396.35|5391.85|5390.35|6593
1753341300000|2025-07-24 07:15:00|5391.85|5390.35|5389.85|5388.35|5392.85|5391.35|5387.85|5386.35|4422
1753341600000|2025-07-24 07:20:00|5389.72|5388.22|5384.72|5383.22|5392.72|5391.22|5381.72|5380.22|4183
1753341900000|2025-07-24 07:25:00|5383.72|5382.22|5383.72|5382.22|5386.72|5385.22|5382.72|5381.22|4626
1753342200000|2025-07-24 07:30:00|5384.26|5382.76|5394.26|5392.76|5394.26|5392.76|5384.26|5382.76|5546
1753342500000|2025-07-24 07:35:00|5395.26|5393.76|5391.26|5389.76|5396.26|5394.76|5391.26|5389.76|6570
1753342800000|2025-07-24 07:40:00|5390.82|5389.32|5387.82|5386.32|5390.82|5389.32|5385.82|5384.32|2462
1753343100000|2025-07-24 07:45:00|5386.82|5385.32|5379.82|5378.32|5386.82|5385.32|5378.82|5377.32|6169
1753343400000|2025-07-24 07:50:00|5380.25|5378.75|5379.25|5377.75|5381.25|5379.75|5378.25|5376.75|4921
1753343700000|2025-07-24 07:55:00|5380.25|5378.75|5380.25|5378.75|5382.25|5380.75|5379.25|5377.75|4353
1753344000000|2025-07-24 08:00:00|5380.01|5378.51|5382.01|5380.51|5384.01|5382.51|5380.01|5378.51|5183
1753344300000|2025-07-24 08:05:00|5381.01|5379.51|5381.01|5379.51|5384.01|5382.51|5380.01|5378.51|1648
1753344600000|2025-07-24 08:10:00|5381.34|5379.84|5384.34|5382.84|5388.34|5386.84|5381.34|5379.84|5189
1753344900000|2025-07-24 08:15:00|5383.34|5381.84|5383.34|5381.84|5385.34|5383.84|5382.34|5380.84|2318
1753345200000|2025-07-24 08:20:00|5383.17|5381.67|5382.17|5380.67|5384.17|5382.67|5381.17|5379.67|5155
1753345500000|2025-07-24 08:25:00|5382.67|5381.17|5387.17|5385.67|5388.17|5386.67|5382.67|5381.17|1905
1753345800000|2025-07-24 08:30:00|5387.37|5385.87|5388.37|5386.87|5389.37|5387.87|5386.37|5384.87|2450
1753346100000|2025-07-24 08:35:00|5387.37|5385.87|5383.37|5381.87|5387.37|5385.87|5383.37|5381.87|2453
1753346400000|2025-07-24 08:40:00|5383.35|5381.85|5381.35|5379.85|5384.35|5382.85|5380.35|5378.85|2014
1753346700000|2025-07-24 08:45:00|5382.35|5380.85|5382.35|5380.85|5383.35|5381.85|5380.35|5378.85|2003
1753347000000|2025-07-24 08:50:00|5382.5|5381|5384.5|5383|5384.5|5383|5381.5|5380|2086
1753347300000|2025-07-24 08:55:00|5383.5|5382|5385.5|5384|5385.5|5384|5383.5|5382|1623
1753347600000|2025-07-24 09:00:00|5385.25|5383.75|5385.25|5383.75|5387.25|5385.75|5384.25|5382.75|1632
1753347900000|2025-07-24 09:05:00|5384.75|5383.25|5387.25|5385.75|5387.25|5385.75|5384.25|5382.75|1009
1753348200000|2025-07-24 09:10:00|5387.48|5385.98|5385.48|5383.98|5387.48|5385.98|5385.48|5383.98|927
1753348500000|2025-07-24 09:15:00|5384.48|5382.98|5381.48|5379.98|5384.48|5382.98|5380.48|5378.98|1660
1753348800000|2025-07-24 09:20:00|5381.62|5380.12|5376.62|5375.12|5382.62|5381.12|5374.12|5372.62|6291
1753349100000|2025-07-24 09:25:00|5375.62|5374.12|5378.62|5377.12|5378.62|5377.12|5374.62|5373.12|3801
1753349400000|2025-07-24 09:30:00|5378.61|5377.11|5374.61|5373.11|5379.61|5378.11|5374.61|5373.11|2204
1753349700000|2025-07-24 09:35:00|5375.61|5374.11|5379.61|5378.11|5379.61|5378.11|5374.61|5373.11|1901
1753350000000|2025-07-24 09:40:00|5379.5|5378|5382.5|5381|5383.5|5382|5379.5|5378|2833
1753350300000|2025-07-24 09:45:00|5381.5|5380|5380.5|5379|5382.5|5381|5380.5|5379|1243
1753350600000|2025-07-24 09:50:00|5380.26|5378.76|5381.26|5379.76|5381.76|5380.26|5379.26|5377.76|2040
1753350900000|2025-07-24 09:55:00|5380.26|5378.76|5377.26|5375.76|5380.26|5378.76|5377.26|5375.76|1615
1753351200000|2025-07-24 10:00:00|5377.7|5376.2|5372.7|5371.2|5378.7|5377.2|5371.7|5370.2|5089
1753351500000|2025-07-24 10:05:00|5373.7|5372.2|5373.7|5372.2|5375.7|5374.2|5371.7|5370.2|1699
1753351800000|2025-07-24 10:10:00|5373.36|5371.86|5371.36|5369.86|5374.36|5372.86|5370.36|5368.86|2334
1753352100000|2025-07-24 10:15:00|5370.36|5368.86|5367.36|5365.86|5372.36|5370.86|5366.36|5364.86|4897
1753352400000|2025-07-24 10:20:00|5367.45|5365.95|5365.45|5363.95|5368.45|5366.95|5365.45|5363.95|2941
1753352700000|2025-07-24 10:25:00|5366.45|5364.95|5367.45|5365.95|5367.45|5365.95|5366.45|5364.95|3152
1753353000000|2025-07-24 10:30:00|5367.31|5365.81|5365.31|5363.81|5368.31|5366.81|5363.31|5361.81|1906
1753353300000|2025-07-24 10:35:00|5366.31|5364.81|5366.31|5364.81|5368.31|5366.81|5365.31|5363.81|6726
1753353600000|2025-07-24 10:40:00|5366.6|5365.1|5367.6|5366.1|5368.6|5367.1|5365.6|5364.1|856
1753353900000|2025-07-24 10:45:00|5367.1|5365.6|5364.6|5363.1|5367.1|5365.6|5364.6|5363.1|2316
1753354200000|2025-07-24 10:50:00|5364.48|5362.98|5362.48|5360.98|5364.48|5362.98|5362.48|5360.98|5166
1753354500000|2025-07-24 10:55:00|5361.48|5359.98|5360.48|5358.98|5362.48|5360.98|5359.48|5357.98|4053
1753354800000|2025-07-24 11:00:00|5360.83|5359.33|5359.83|5358.33|5360.83|5359.33|5357.83|5356.33|1604
1753355100000|2025-07-24 11:05:00|5358.83|5357.33|5359.83|5358.33|5360.83|5359.33|5358.83|5357.33|1577
1753355400000|2025-07-24 11:10:00|5359.75|5358.25|5358.75|5357.25|5360.75|5359.25|5357.75|5356.25|1555
1753355700000|2025-07-24 11:15:00|5359.75|5358.25|5362.75|5361.25|5362.75|5361.25|5358.75|5357.25|2374
1753356000000|2025-07-24 11:20:00|5362.62|5361.12|5363.62|5362.12|5365.62|5364.12|5362.62|5361.12|2647
1753356300000|2025-07-24 11:25:00|5362.62|5361.12|5364.62|5363.12|5365.62|5364.12|5361.62|5360.12|1402
1753356600000|2025-07-24 11:30:00|5364.49|5362.99|5364.49|5362.99|5365.49|5363.99|5362.49|5360.99|4105
1753356900000|2025-07-24 11:35:00|5363.49|5361.99|5367.49|5365.99|5367.49|5365.99|5363.49|5361.99|2228
1753357200000|2025-07-24 11:40:00|5367.52|5366.02|5369.52|5368.02|5370.52|5369.02|5367.52|5366.02|2257
1753357500000|2025-07-24 11:45:00|5370.52|5369.02|5370.52|5369.02|5371.52|5370.02|5369.52|5368.02|5950
1753357800000|2025-07-24 11:50:00|5370.42|5368.92|5368.42|5366.92|5371.42|5369.92|5367.42|5365.92|7828
1753358100000|2025-07-24 11:55:00|5367.42|5365.92|5367.42|5365.92|5369.42|5367.92|5367.42|5365.92|746
1753358400000|2025-07-24 12:00:00|5367.34|5365.84|5366.34|5364.84|5368.34|5366.84|5365.34|5363.84|1610
1753358700000|2025-07-24 12:05:00|5367.34|5365.84|5365.34|5363.84|5367.34|5365.84|5365.34|5363.84|712
1753359000000|2025-07-24 12:10:00|5365.18|5363.68|5367.18|5365.68|5368.18|5366.68|5365.18|5363.68|1239
1753359300000|2025-07-24 12:15:00|5367.68|5366.18|5368.18|5366.68|5370.18|5368.68|5367.18|5365.68|2119
1753359600000|2025-07-24 12:20:00|5367.81|5366.31|5366.81|5365.31|5368.81|5367.31|5364.81|5363.31|3716
1753359900000|2025-07-24 12:25:00|5365.81|5364.31|5365.81|5364.31|5365.81|5364.31|5364.81|5363.31|1056
1753360200000|2025-07-24 12:30:00|5366.68|5365.18|5365.68|5364.18|5369.68|5368.18|5365.68|5364.18|1695
1753360500000|2025-07-24 12:35:00|5364.68|5363.18|5370.68|5369.18|5370.68|5369.18|5364.68|5363.18|1840
1753360800000|2025-07-24 12:40:00|5370.06|5368.56|5368.06|5366.56|5372.06|5370.56|5368.06|5366.56|3072
1753361100000|2025-07-24 12:45:00|5369.06|5367.56|5366.06|5364.56|5369.06|5367.56|5366.06|5364.56|4001
1753361400000|2025-07-24 12:50:00|5366.36|5364.86|5363.36|5361.86|5366.36|5364.86|5361.36|5359.86|2037
1753361700000|2025-07-24 12:55:00|5364.36|5362.86|5368.36|5366.86|5372.36|5370.86|5364.36|5362.86|3216
1753362000000|2025-07-24 13:00:00|5368.25|5366.75|5360.25|5358.75|5368.25|5366.75|5359.25|5357.75|3809
1753362300000|2025-07-24 13:05:00|5359.25|5357.75|5355.25|5353.75|5360.25|5358.75|5355.25|5353.75|2637
1753362600000|2025-07-24 13:10:00|5355.39|5353.89|5352.39|5350.89|5355.39|5353.89|5349.39|5347.89|5749
1753362900000|2025-07-24 13:15:00|5353.39|5351.89|5346.39|5344.89|5353.39|5351.89|5345.39|5343.89|5054
1753363200000|2025-07-24 13:20:00|5346.55|5345.05|5346.05|5344.55|5349.55|5348.05|5342.55|5341.05|5503
1753363500000|2025-07-24 13:25:00|5346.55|5345.05|5343.55|5342.05|5347.55|5346.05|5343.55|5342.05|3779
1753363800000|2025-07-24 13:30:00|5343.26|5341.76|5347.26|5345.76|5347.26|5345.76|5343.26|5341.76|4423
1753364100000|2025-07-24 13:35:00|5346.26|5344.76|5349.26|5347.76|5349.26|5347.76|5343.26|5341.76|3381
1753364400000|2025-07-24 13:40:00|5349.32|5347.82|5352.32|5350.82|5354.32|5352.82|5348.32|5346.82|4818
1753364700000|2025-07-24 13:45:00|5353.32|5351.82|5353.32|5351.82|5357.32|5355.82|5353.32|5351.82|6236
1753365000000|2025-07-24 13:50:00|5353.06|5351.56|5349.06|5347.56|5354.06|5352.56|5349.06|5347.56|3405
1753365300000|2025-07-24 13:55:00|5350.06|5348.56|5347.06|5345.56|5350.06|5348.56|5345.06|5343.56|5193
1753365600000|2025-07-24 14:00:00|5347.26|5345.76|5347.26|5345.76|5348.26|5346.76|5343.26|5341.76|3851
1753365900000|2025-07-24 14:05:00|5346.26|5344.76|5346.26|5344.76|5349.26|5347.76|5345.26|5343.76|3170
1753366200000|2025-07-24 14:10:00|5346.07|5344.57|5338.07|5336.57|5348.07|5346.57|5338.07|5336.57|4443
1753366500000|2025-07-24 14:15:00|5339.07|5337.57|5343.07|5341.57|5343.07|5341.57|5338.07|5336.57|4050
1753366800000|2025-07-24 14:20:00|5343.46|5341.96|5343.46|5341.96|5344.46|5342.96|5341.46|5339.96|4581
1753367100000|2025-07-24 14:25:00|5344.46|5342.96|5348.46|5346.96|5348.46|5346.96|5340.46|5338.96|3346
1753367400000|2025-07-24 14:30:00|5348.37|5346.87|5350.37|5348.87|5352.37|5350.87|5347.37|5345.87|4590
1753367700000|2025-07-24 14:35:00|5351.37|5349.87|5352.37|5350.87|5352.37|5350.87|5349.37|5347.87|1904
1753368000000|2025-07-24 14:40:00|5352.3|5350.8|5352.3|5350.8|5354.3|5352.8|5351.3|5349.8|4417
1753368300000|2025-07-24 14:45:00|5353.3|5351.8|5356.3|5354.8|5356.3|5354.8|5351.3|5349.8|3592
1753368600000|2025-07-24 14:50:00|5356.01|5354.51|5356.01|5354.51|5358.01|5356.51|5356.01|5354.51|4929
1753368900000|2025-07-24 14:55:00|5355.01|5353.51|5355.01|5353.51|5356.01|5354.51|5353.01|5351.51|6196
1753369200000|2025-07-24 15:00:00|5355.12|5353.62|5359.12|5357.62|5361.12|5359.62|5354.12|5352.62|4540
1753369500000|2025-07-24 15:05:00|5358.12|5356.62|5361.12|5359.62|5361.12|5359.62|5357.12|5355.62|3104
1753369800000|2025-07-24 15:10:00|5360.78|5359.28|5362.78|5361.28|5363.78|5362.28|5360.78|5359.28|8723
1753370100000|2025-07-24 15:15:00|5361.78|5360.28|5360.78|5359.28|5362.78|5361.28|5358.78|5357.28|4645
1753370400000|2025-07-24 15:20:00|5360.87|5359.37|5360.87|5359.37|5362.87|5361.37|5359.87|5358.37|10175
1753370700000|2025-07-24 15:25:00|5361.87|5360.37|5358.87|5357.37|5361.87|5360.37|5358.87|5357.37|14959
1753371000000|2025-07-24 15:30:00|5357.87|5356.37|5356.87|5355.37|5360.87|5359.37|5355.87|5354.37|30391
1753371300000|2025-07-24 15:35:00|5355.87|5354.37|5353.87|5352.37|5355.87|5354.37|5351.87|5350.37|20465
1753371600000|2025-07-24 15:40:00|5352.87|5351.37|5350.87|5349.37|5353.87|5352.37|5349.87|5348.37|5985
1753371900000|2025-07-24 15:45:00|5349.87|5348.37|5352.87|5351.37|5355.87|5354.37|5345.87|5344.37|11575
1753372200000|2025-07-24 15:50:00|5351.87|5350.37|5357.87|5356.37|5357.87|5356.37|5351.87|5350.37|3727
1753372500000|2025-07-24 15:55:00|5356.87|5355.37|5357.87|5356.37|5358.87|5357.37|5356.87|5355.37|2433
1753372800000|2025-07-24 16:00:00|5358.87|5357.37|5355.87|5354.37|5358.87|5357.37|5354.87|5353.37|2651
1753373100000|2025-07-24 16:05:00|5354.87|5353.37|5352.87|5351.37|5355.87|5354.37|5352.87|5351.37|1461
1753373400000|2025-07-24 16:10:00|5351.87|5350.37|5350.87|5349.37|5352.87|5351.37|5350.87|5349.37|1005
1753373700000|2025-07-24 16:15:00|5349.87|5348.37|5351.87|5350.37|5352.87|5351.37|5349.87|5348.37|1064
1753374000000|2025-07-24 16:20:00|5352.87|5351.37|5351.87|5350.37|5352.87|5351.37|5350.87|5349.37|1230
1753374300000|2025-07-24 16:25:00|5351.37|5349.87|5349.87|5348.37|5351.37|5349.87|5348.37|5346.87|2587
1753374600000|2025-07-24 16:30:00|5349.37|5347.87|5350.87|5349.37|5352.87|5351.37|5348.87|5347.37|1051
1753374900000|2025-07-24 16:35:00|5349.87|5348.37|5353.87|5352.37|5353.87|5352.37|5349.87|5348.37|416
1753375200000|2025-07-24 16:40:00|5354.87|5353.37|5353.87|5352.37|5354.87|5353.37|5353.87|5352.37|373
1753375500000|2025-07-24 16:45:00|5354.37|5352.87|5349.87|5348.37|5354.87|5353.37|5349.87|5348.37|544
1753375800000|2025-07-24 16:50:00|5350.87|5349.37|5349.87|5348.37|5350.87|5349.37|5348.87|5347.37|462
1753376100000|2025-07-24 16:55:00|5348.87|5347.37|5351.87|5350.37|5351.87|5350.37|5348.87|5347.37|837
1753376400000|2025-07-24 17:00:00|5350.87|5349.37|5351.87|5350.37|5351.87|5350.37|5350.87|5349.37|569
1753376700000|2025-07-24 17:05:00|5352.87|5351.37|5354.87|5353.37|5354.87|5353.37|5352.87|5351.37|450
1753377000000|2025-07-24 17:10:00|5355.87|5354.37|5355.87|5354.37|5356.87|5355.37|5354.87|5353.37|1204
1753377300000|2025-07-24 17:15:00|5356.87|5355.37|5354.87|5353.37|5356.87|5355.37|5354.87|5353.37|292
1753377600000|2025-07-24 17:20:00|5353.87|5352.37|5356.87|5355.37|5356.87|5355.37|5353.87|5352.37|783
1753377900000|2025-07-24 17:25:00|5355.87|5354.37|5354.87|5353.37|5355.87|5354.37|5354.87|5353.37|495
1753378200000|2025-07-24 17:30:00|5355.87|5354.37|5355.87|5354.37|5356.87|5355.37|5355.87|5354.37|606
1753378500000|2025-07-24 17:35:00|5354.87|5353.37|5354.87|5353.37|5354.87|5353.37|5354.87|5353.37|196
1753378800000|2025-07-24 17:40:00|5355.37|5353.87|5354.87|5353.37|5355.87|5354.37|5354.87|5353.37|347
1753379100000|2025-07-24 17:45:00|5355.87|5354.37|5355.87|5354.37|5355.87|5354.37|5354.87|5353.37|284
1753379400000|2025-07-24 17:50:00|5355.37|5353.87|5355.87|5354.37|5355.87|5354.37|5354.87|5353.37|95
1753379700000|2025-07-24 17:55:00|5354.87|5353.37|5353.87|5352.37|5355.87|5354.37|5353.87|5352.37|568
1753380000000|2025-07-24 18:00:00|5354.87|5353.37|5356.87|5355.37|5357.87|5356.37|5354.87|5353.37|231
1753380300000|2025-07-24 18:05:00|5355.87|5354.37|5356.87|5355.37|5356.87|5355.37|5354.87|5353.37|348
1753380600000|2025-07-24 18:10:00|5357.87|5356.37|5356.87|5355.37|5357.87|5356.37|5356.87|5355.37|202
1753380900000|2025-07-24 18:15:00|5355.87|5354.37|5356.87|5355.37|5356.87|5355.37|5355.87|5354.37|1124
1753381200000|2025-07-24 18:20:00|5355.87|5354.37|5356.87|5355.37|5356.87|5355.37|5354.87|5353.37|622
1753381500000|2025-07-24 18:25:00|5355.87|5354.37|5357.87|5356.37|5357.87|5356.37|5355.87|5354.37|973
1753381800000|2025-07-24 18:30:00|5356.87|5355.37|5355.87|5354.37|5356.87|5355.37|5355.87|5354.37|495
1753382100000|2025-07-24 18:35:00|5354.87|5353.37|5354.87|5353.37|5354.87|5353.37|5354.87|5353.37|355
1753382400000|2025-07-24 18:40:00|5353.87|5352.37|5352.87|5351.37|5353.87|5352.37|5352.87|5351.37|349
1753382700000|2025-07-24 18:45:00|5351.87|5350.37|5351.87|5350.37|5351.87|5350.37|5348.87|5347.37|522
1753383000000|2025-07-24 18:50:00|5350.87|5349.37|5351.87|5350.37|5351.87|5350.37|5350.87|5349.37|321
1753383300000|2025-07-24 18:55:00|5352.87|5351.37|5352.87|5351.37|5352.87|5351.37|5351.87|5350.37|246
1753383600000|2025-07-24 19:00:00|5351.87|5350.37|5351.87|5350.37|5351.87|5350.37|5351.87|5350.37|249
1753383900000|2025-07-24 19:05:00|5352.87|5351.37|5352.87|5351.37|5352.87|5351.37|5352.87|5351.37|457
1753384200000|2025-07-24 19:10:00|5353.87|5352.37|5353.87|5352.37|5354.87|5353.37|5353.87|5352.37|360
1753384500000|2025-07-24 19:15:00|5354.87|5353.37|5353.87|5352.37|5354.87|5353.37|5353.87|5352.37|176
1753384800000|2025-07-24 19:20:00|5354.87|5353.37|5353.87|5352.37|5354.87|5353.37|5353.87|5352.37|158
1753385100000|2025-07-24 19:25:00|5354.87|5353.37|5352.87|5351.37|5354.87|5353.37|5352.87|5351.37|144
1753385400000|2025-07-24 19:30:00|5353.87|5352.37|5353.87|5352.37|5353.87|5352.37|5352.87|5351.37|173
1753385700000|2025-07-24 19:35:00|5352.87|5351.37|5351.87|5350.37|5353.87|5352.37|5351.87|5350.37|635
1753386000000|2025-07-24 19:40:00|5352.87|5351.37|5351.87|5350.37|5352.87|5351.37|5350.87|5349.37|517
1753386300000|2025-07-24 19:45:00|5350.87|5349.37|5350.87|5349.37|5351.87|5350.37|5349.87|5348.37|936
1753386600000|2025-07-24 19:50:00|5350.37|5348.87|5348.87|5347.37|5350.87|5349.37|5348.87|5347.37|933
1753386900000|2025-07-24 19:55:00|5347.87|5346.37|5347.87|5346.37|5348.87|5347.37|5344.87|5343.37|4596
1753387200000|2025-07-24 20:00:00|5348.37|5346.87|5348.32|5345.32|5350.42|5347.42|5347.72|5344.72|1
1753387500000|2025-07-24 20:05:00|5348.12|5345.12|5349.22|5346.22|5350.22|5347.22|5347.92|5344.92|17
1753387800000|2025-07-24 20:10:00|5349.02|5346.02|5351.52|5348.52|5351.52|5348.52|5348.72|5345.72|0
1753388100000|2025-07-24 20:15:00|5351.32|5348.32|5351.12|5348.12|5351.32|5348.32|5350.42|5347.42|0
1753388400000|2025-07-24 20:20:00|5350.92|5347.92|5350.42|5347.42|5351.12|5348.12|5350.02|5347.02|0
1753388700000|2025-07-24 20:25:00|5350.62|5347.62|5351.52|5348.52|5351.92|5348.92|5350.22|5347.22|0
1753389000000|2025-07-24 20:30:00|5351.72|5348.72|5351.72|5348.72|5352.12|5349.12|5351.32|5348.32|0
1753389300000|2025-07-24 20:35:00|5351.52|5348.52|5352.62|5349.62|5353.42|5350.42|5351.52|5348.52|0
1753389600000|2025-07-24 20:40:00|5352.82|5349.82|5352.82|5349.82|5353.82|5350.82|5352.82|5349.82|0
1753389900000|2025-07-24 20:45:00|5352.62|5349.62|5353.42|5350.42|5353.92|5350.92|5352.62|5349.62|0
1753390200000|2025-07-24 20:50:00|5353.62|5350.62|5353.02|5350.02|5353.82|5350.82|5352.62|5349.62|0
1753390500000|2025-07-24 20:55:00|5353.22|5350.22|5353.12|5350.12|5353.62|5350.62|5352.82|5349.82|0
1753390800000|2025-07-24 21:00:00|5353.32|5350.32|5353.22|5350.22|5353.62|5350.62|5353.02|5350.02|0
1753391400000|2025-07-24 21:10:00|5353.32|5350.32|5353.32|5350.32|5353.32|5350.32|5353.22|5350.22|0
1753391700000|2025-07-24 21:15:00|5353.52|5350.52|5353.72|5350.72|5354.12|5351.12|5353.32|5350.32|0
1753392000000|2025-07-24 21:20:00|5353.82|5350.82|5353.72|5350.72|5353.92|5350.92|5353.52|5350.52|0
1753392300000|2025-07-24 21:25:00|5353.62|5350.62|5353.7|5350.7|5353.8|5350.8|5353.52|5350.52|0
1753392600000|2025-07-24 21:30:00|5353.9|5350.9|5353.7|5350.7|5354|5351|5353.7|5350.7|0
1753392900000|2025-07-24 21:35:00|5353.8|5350.8|5353.8|5350.8|5353.8|5350.8|5353.8|5350.8|0
1753393200000|2025-07-24 21:40:00|5353.6|5350.6|5353.5|5350.5|5353.6|5350.6|5353.5|5350.5|0
1753393500000|2025-07-24 21:45:00|5353.6|5350.6|5353.5|5350.5|5353.6|5350.6|5353.4|5350.4|0
1753393800000|2025-07-24 21:50:00|5353.6|5350.6|5353.5|5350.5|5353.6|5350.6|5353.5|5350.5|0
1753394100000|2025-07-24 21:55:00|5353.6|5350.6|5353.6|5350.6|5353.7|5350.7|5353.6|5350.6|0
1753394400000|2025-07-24 22:00:00|5353.9|5350.9|5354.7|5351.7|5354.9|5351.9|5352.4|5349.4|0
1753394700000|2025-07-24 22:05:00|5354.8|5351.8|5355.5|5352.5|5355.9|5352.9|5354.6|5351.6|0
1753395000000|2025-07-24 22:10:00|5355.6|5352.6|5356.6|5353.6|5356.6|5353.6|5355.5|5352.5|0
1753395300000|2025-07-24 22:15:00|5356.4|5353.4|5357.4|5354.4|5357.5|5354.5|5356.4|5353.4|0
1753395600000|2025-07-24 22:20:00|5357.5|5354.5|5357.2|5354.2|5357.5|5354.5|5356.2|5353.2|0
1753395900000|2025-07-24 22:25:00|5357.3|5354.3|5357.5|5354.5|5358.3|5355.3|5357.2|5354.2|0
1753396200000|2025-07-24 22:30:00|5357.4|5354.4|5356.2|5353.2|5357.4|5354.4|5356|5353|0
1753396500000|2025-07-24 22:35:00|5356.4|5353.4|5357|5354|5357.2|5354.2|5356.4|5353.4|0
1753396800000|2025-07-24 22:40:00|5357.2|5354.2|5357|5354|5357.2|5354.2|5356.6|5353.6|0
1753397100000|2025-07-24 22:45:00|5356.8|5353.8|5356.6|5353.6|5357|5354|5356.6|5353.6|0
1753397400000|2025-07-24 22:50:00|5356.4|5353.4|5356|5353|5356.5|5353.5|5356|5353|0
1753397700000|2025-07-24 22:55:00|5356.2|5353.2|5356|5353|5356.4|5353.4|5356|5353|0
1753398000000|2025-07-24 23:00:00|5356.1|5353.1|5356|5353|5356.1|5353.1|5355.5|5352.5|0
1753398300000|2025-07-24 23:05:00|5356.1|5353.1|5356.6|5353.6|5356.6|5353.6|5356.1|5353.1|0
1753398600000|2025-07-24 23:10:00|5356.7|5353.7|5355.7|5352.7|5356.8|5353.8|5355.3|5352.3|0
1753398900000|2025-07-24 23:15:00|5355.6|5352.6|5355.5|5352.5|5355.7|5352.7|5354.9|5351.9|0
1753399200000|2025-07-24 23:20:00|5355.3|5352.3|5355.1|5352.1|5355.7|5352.7|5354.9|5351.9|0
1753399500000|2025-07-24 23:25:00|5355.3|5352.3|5354.7|5351.7|5355.5|5352.5|5354.4|5351.4|0
1753399800000|2025-07-24 23:30:00|5354.9|5351.9|5354.7|5351.7|5355.5|5352.5|5354.3|5351.3|0
1753400100000|2025-07-24 23:35:00|5354.9|5351.9|5355.7|5352.7|5355.9|5352.9|5354.9|5351.9|0
1753400400000|2025-07-24 23:40:00|5355.6|5352.6|5356.4|5353.4|5356.6|5353.6|5355.6|5352.6|0
1753400700000|2025-07-24 23:45:00|5356.3|5353.3|5356.8|5353.8|5357.4|5354.4|5356.2|5353.2|0
1753401000000|2025-07-24 23:50:00|5356.6|5353.6|5357.4|5354.4|5357.4|5354.4|5356.4|5353.4|0
1753401300000|2025-07-24 23:55:00|5357.3|5354.3|5357|5354|5357.5|5354.5|5357|5354|0
1753401600000|2025-07-25 00:00:00|5357.2|5354.2|5356.6|5353.6|5358|5355|5356.4|5353.4|0
1753401900000|2025-07-25 00:05:00|5356.7|5353.7|5357.5|5354.5|5358.1|5355.1|5356.4|5353.4|0
1753402200000|2025-07-25 00:10:00|5357.7|5354.7|5356.9|5353.9|5358.5|5355.5|5356.5|5353.5|0
1753402500000|2025-07-25 00:15:00|5356.7|5353.7|5358.4|5356.4|5359.4|5357.4|5355.4|5353.3|521
1753402800000|2025-07-25 00:20:00|5359.4|5357.4|5359.4|5357.4|5359.4|5357.4|5358.4|5356.4|132
1753403100000|2025-07-25 00:25:00|5358.4|5356.4|5357.4|5355.4|5358.4|5356.4|5357.4|5355.4|44
1753403400000|2025-07-25 00:30:00|5356.9|5354.9|5357.4|5355.4|5357.4|5355.4|5356.4|5354.4|40
1753403700000|2025-07-25 00:35:00|5358.4|5356.4|5357.4|5355.4|5358.4|5356.4|5357.4|5355.4|90
1753404000000|2025-07-25 00:40:00|5358.4|5356.4|5358.4|5356.4|5358.4|5356.4|5358.4|5356.4|31
1753404300000|2025-07-25 00:45:00|5359.4|5357.4|5360.4|5358.4|5360.4|5358.4|5359.4|5357.4|108
1753404600000|2025-07-25 00:50:00|5359.4|5357.4|5357.4|5355.4|5359.4|5357.4|5357.4|5355.4|43
1753404900000|2025-07-25 00:55:00|5356.9|5354.9|5359.4|5357.4|5359.4|5357.4|5356.9|5354.9|43
1753405200000|2025-07-25 01:00:00|5360.4|5358.4|5361.4|5359.4|5361.4|5359.4|5359.4|5357.4|158
1753405500000|2025-07-25 01:05:00|5361.9|5359.9|5361.4|5359.4|5362.4|5360.4|5360.4|5358.4|126
1753405800000|2025-07-25 01:10:00|5360.4|5358.4|5360.4|5358.4|5361.4|5359.4|5360.4|5358.4|125
1753406100000|2025-07-25 01:15:00|5361.4|5359.4|5362.4|5360.4|5362.4|5360.4|5360.4|5358.4|106
1753406400000|2025-07-25 01:20:00|5362.9|5360.9|5363.4|5361.4|5363.4|5361.4|5362.4|5360.4|151
1753406700000|2025-07-25 01:25:00|5364.4|5362.4|5364.4|5362.4|5366.4|5364.4|5364.4|5362.4|372
1753407000000|2025-07-25 01:30:00|5364.9|5362.9|5365.4|5363.4|5365.4|5363.4|5364.9|5362.9|40
1753407300000|2025-07-25 01:35:00|5365.9|5363.9|5364.4|5362.4|5366.4|5364.4|5364.4|5362.4|89
1753407600000|2025-07-25 01:40:00|5365.4|5363.4|5364.9|5362.9|5367.9|5365.9|5364.9|5362.9|108
1753407900000|2025-07-25 01:45:00|5365.4|5363.4|5364.4|5362.4|5365.4|5363.4|5364.4|5362.4|79
1753408200000|2025-07-25 01:50:00|5365.4|5363.4|5363.4|5361.4|5365.4|5363.4|5363.4|5361.4|62
1753408500000|2025-07-25 01:55:00|5364.4|5362.4|5364.4|5362.4|5365.4|5363.4|5364.4|5362.4|62
1753408800000|2025-07-25 02:00:00|5365.4|5363.4|5364.4|5362.4|5365.4|5363.4|5364.4|5362.4|78
1753409100000|2025-07-25 02:05:00|||||||||15
1753409400000|2025-07-25 02:10:00|5364.9|5362.9|5365.4|5363.4|5365.4|5363.4|5364.4|5362.4|93
1753409700000|2025-07-25 02:15:00|5364.4|5362.4|5364.4|5362.4|5364.4|5362.4|5364.4|5362.4|75
1753410000000|2025-07-25 02:20:00|5365.4|5363.4|5364.4|5362.4|5365.4|5363.4|5364.4|5362.4|80
1753410300000|2025-07-25 02:25:00|5365.4|5363.4|5366.4|5364.4|5366.4|5364.4|5365.4|5363.4|56
1753410600000|2025-07-25 02:30:00|5366.9|5364.9|5365.4|5363.4|5366.9|5364.9|5365.4|5363.4|64
1753410900000|2025-07-25 02:35:00|5365.9|5363.9|5366.4|5364.4|5366.4|5364.4|5365.4|5363.4|46
1753411200000|2025-07-25 02:40:00|5365.4|5363.4|5364.4|5362.4|5366.4|5364.4|5364.4|5362.4|37
1753411500000|2025-07-25 02:45:00|5365.4|5363.4|5366.4|5364.4|5366.4|5364.4|5365.4|5363.4|36
1753411800000|2025-07-25 02:50:00|5365.4|5363.4|5365.4|5363.4|5366.4|5364.4|5365.4|5363.4|32
1753412100000|2025-07-25 02:55:00|5364.4|5362.4|5363.4|5361.4|5364.4|5362.4|5363.4|5361.4|13
1753412400000|2025-07-25 03:00:00|5363.9|5361.9|5363.4|5361.4|5363.9|5361.9|5363.4|5361.4|36
1753412700000|2025-07-25 03:05:00|5364.4|5362.4|5365.4|5363.4|5365.4|5363.4|5364.4|5362.4|57
1753413000000|2025-07-25 03:10:00|5366.4|5364.4|5366.4|5364.4|5367.4|5365.4|5366.4|5364.4|60
1753413300000|2025-07-25 03:15:00|5367.4|5365.4|5367.4|5365.4|5367.4|5365.4|5366.4|5364.4|83
1753413600000|2025-07-25 03:20:00|5366.4|5364.4|5367.4|5365.4|5367.4|5365.4|5366.4|5364.4|48
1753413900000|2025-07-25 03:25:00|5366.9|5364.9|5367.4|5365.4|5367.4|5365.4|5366.4|5364.4|21
1753414200000|2025-07-25 03:30:00|5366.4|5364.4|5366.4|5364.4|5366.4|5364.4|5365.4|5363.4|38
1753414500000|2025-07-25 03:35:00|||||||||32
1753414800000|2025-07-25 03:40:00|||||||||12
1753415100000|2025-07-25 03:45:00|5365.9|5363.9|5366.4|5364.4|5366.4|5364.4|5365.4|5363.4|26
1753415400000|2025-07-25 03:50:00|5365.4|5363.4|5365.4|5363.4|5365.9|5363.9|5364.9|5362.9|53
1753415700000|2025-07-25 03:55:00|5364.9|5362.9|5364.4|5362.4|5364.9|5362.9|5364.4|5362.4|7
1753416000000|2025-07-25 04:00:00|5363.9|5361.9|5363.4|5361.4|5364.4|5362.4|5363.4|5361.4|6
1753416300000|2025-07-25 04:05:00|||||||||2
1753416600000|2025-07-25 04:10:00|5364.4|5362.4|5363.4|5361.4|5364.4|5362.4|5363.4|5361.4|25
1753416900000|2025-07-25 04:15:00|5363.9|5361.9|5364.4|5362.4|5364.4|5362.4|5363.4|5361.4|6
1753417200000|2025-07-25 04:20:00|5363.9|5361.9|5363.4|5361.4|5363.9|5361.9|5363.4|5361.4|11
1753417500000|2025-07-25 04:25:00|5362.9|5360.9|5362.4|5360.4|5363.4|5361.4|5362.4|5360.4|9
1753417800000|2025-07-25 04:30:00|5361.4|5359.4|5360.4|5358.4|5361.4|5359.4|5360.4|5358.4|16
1753418100000|2025-07-25 04:35:00|5359.9|5357.9|5357.4|5355.4|5360.4|5358.4|5357.4|5355.4|20
1753418400000|2025-07-25 04:40:00|5356.9|5354.9|5357.4|5355.4|5357.4|5355.4|5355.4|5353.4|260
1753418700000|2025-07-25 04:45:00|5357.9|5355.9|5357.4|5355.4|5358.4|5356.4|5357.4|5355.4|10
1753419000000|2025-07-25 04:50:00|5357.9|5355.9|5355.4|5353.4|5358.4|5356.4|5355.4|5353.4|173
1753419300000|2025-07-25 04:55:00|5354.9|5352.9|5354.4|5352.4|5355.4|5353.4|5353.9|5351.9|78
1753419600000|2025-07-25 05:00:00|5354.9|5352.9|5355.4|5353.4|5355.4|5353.4|5354.9|5352.9|12
1753419900000|2025-07-25 05:05:00|||||||||40
1753420200000|2025-07-25 05:10:00|5356.4|5354.4|5355.4|5353.4|5356.4|5354.4|5355.4|5353.4|19
1753420500000|2025-07-25 05:15:00|5356.4|5354.4|5356.4|5354.4|5358.4|5356.4|5356.4|5354.4|216
1753420800000|2025-07-25 05:20:00|5355.9|5353.9|5355.4|5353.4|5355.9|5353.9|5355.4|5353.4|8
1753421100000|2025-07-25 05:25:00|5355.9|5353.9|5355.4|5353.4|5356.4|5354.4|5354.4|5352.4|60
1753421400000|2025-07-25 05:30:00|5354.9|5352.9|5353.4|5351.4|5355.4|5353.4|5353.4|5351.4|80
1753421700000|2025-07-25 05:35:00|5352.9|5350.9|5353.4|5351.4|5353.4|5351.4|5352.4|5350.4|56
1753422000000|2025-07-25 05:40:00|5352.4|5350.4|5351.4|5349.4|5352.4|5350.4|5351.4|5349.4|74
1753422300000|2025-07-25 05:45:00|5350.4|5348.4|5351.4|5349.4|5351.4|5349.4|5349.4|5347.4|38
1753422600000|2025-07-25 05:50:00|5349.9|5347.9|5347.4|5345.4|5350.4|5348.4|5346.4|5344.4|151
1753422900000|2025-07-25 05:55:00|5348.4|5346.4|5348.4|5346.4|5349.4|5347.4|5347.4|5345.4|108
1753423200000|2025-07-25 06:00:00|5348.15|5346.65|5350.15|5348.65|5352.15|5350.65|5347.15|5345.65|535
1753423500000|2025-07-25 06:05:00|5349.65|5348.15|5348.15|5346.65|5350.15|5348.65|5346.15|5344.65|368
1753423800000|2025-07-25 06:10:00|5348.65|5347.15|5349.15|5347.65|5350.15|5348.65|5348.15|5346.65|284
1753424100000|2025-07-25 06:15:00|5350.15|5348.65|5349.65|5348.15|5351.15|5349.65|5349.15|5347.65|356
1753424400000|2025-07-25 06:20:00|5350.15|5348.65|5346.15|5344.65|5350.15|5348.65|5346.15|5344.65|439
1753424700000|2025-07-25 06:25:00|5346.65|5345.15|5345.15|5343.65|5347.15|5345.65|5345.15|5343.65|336
1753425000000|2025-07-25 06:30:00|5346.15|5344.65|5342.15|5340.65|5346.15|5344.65|5341.15|5339.65|514
1753425300000|2025-07-25 06:35:00|5341.15|5339.65|5340.15|5338.65|5342.15|5340.65|5340.15|5338.65|549
1753425600000|2025-07-25 06:40:00|5339.15|5337.65|5339.15|5337.65|5340.15|5338.65|5337.15|5335.65|732
1753425900000|2025-07-25 06:45:00|5340.15|5338.65|5341.15|5339.65|5342.15|5340.65|5340.15|5338.65|689
1753426200000|2025-07-25 06:50:00|5340.15|5338.65|5336.15|5334.65|5341.15|5339.65|5336.15|5334.65|1336
1753426500000|2025-07-25 06:55:00|5337.15|5335.65|5335.15|5333.65|5337.15|5335.65|5334.15|5332.65|2187
1753426800000|2025-07-25 07:00:00|5334.15|5332.65|5322.15|5320.65|5337.15|5335.65|5322.15|5320.65|9592
1753427100000|2025-07-25 07:05:00|5321.15|5319.65|5324.15|5322.65|5327.15|5325.65|5321.15|5319.65|6351
1753427400000|2025-07-25 07:10:00|5324.65|5323.15|5322.15|5320.65|5325.15|5323.65|5318.15|5316.65|3601
1753427700000|2025-07-25 07:15:00|5323.15|5321.65|5322.15|5320.65|5326.15|5324.65|5319.15|5317.65|3510
1753428000000|2025-07-25 07:20:00|5323.15|5321.65|5320.15|5318.65|5324.15|5322.65|5318.15|5316.65|4149
1753428300000|2025-07-25 07:25:00|5319.15|5317.65|5318.65|5317.15|5322.15|5320.65|5317.65|5316.15|2510
1753428600000|2025-07-25 07:30:00|5319.38|5317.88|5326.38|5324.88|5326.38|5324.88|5318.38|5316.88|6383
1753428900000|2025-07-25 07:35:00|5327.38|5325.88|5325.38|5323.88|5332.38|5330.88|5323.38|5321.88|3874
1753429200000|2025-07-25 07:40:00|5325.36|5323.86|5322.36|5320.86|5325.36|5323.86|5321.36|5319.86|4564
1753429500000|2025-07-25 07:45:00|5321.36|5319.86|5322.36|5320.86|5322.36|5320.86|5317.36|5315.86|8800
1753429800000|2025-07-25 07:50:00|5322.61|5321.11|5322.61|5321.11|5323.61|5322.11|5318.61|5317.11|3530
1753430100000|2025-07-25 07:55:00|5323.61|5322.11|5323.61|5322.11|5324.61|5323.11|5322.61|5321.11|1591
1753430400000|2025-07-25 08:00:00|5323.58|5322.08|5321.58|5320.08|5327.58|5326.08|5320.58|5319.08|2507
1753430700000|2025-07-25 08:05:00|5320.58|5319.08|5324.58|5323.08|5325.58|5324.08|5318.58|5317.08|1953
1753431000000|2025-07-25 08:10:00|5324.36|5322.86|5328.36|5326.86|5328.36|5326.86|5323.36|5321.86|3806
1753431300000|2025-07-25 08:15:00|5327.36|5325.86|5332.36|5330.86|5332.36|5330.86|5327.36|5325.86|2757
1753431600000|2025-07-25 08:20:00|5332.2|5330.7|5331.2|5329.7|5335.2|5333.7|5329.2|5327.7|5876
1753431900000|2025-07-25 08:25:00|5330.2|5328.7|5337.2|5335.7|5337.2|5335.7|5330.2|5328.7|5810
1753432200000|2025-07-25 08:30:00|5337.62|5336.12|5340.62|5339.12|5340.62|5339.12|5336.62|5335.12|3614
1753432500000|2025-07-25 08:35:00|5341.62|5340.12|5340.62|5339.12|5342.62|5341.12|5340.62|5339.12|4093
1753432800000|2025-07-25 08:40:00|5340.49|5338.99|5338.49|5336.99|5341.49|5339.99|5337.49|5335.99|2405
1753433100000|2025-07-25 08:45:00|5339.49|5337.99|5341.49|5339.99|5341.49|5339.99|5339.49|5337.99|809
1753433400000|2025-07-25 08:50:00|5341.25|5339.75|5345.25|5343.75|5345.25|5343.75|5341.25|5339.75|2276
1753433700000|2025-07-25 08:55:00|5344.25|5342.75|5341.25|5339.75|5345.25|5343.75|5341.25|5339.75|1745
1753434000000|2025-07-25 09:00:00|5341.49|5339.99|5339.49|5337.99|5342.49|5340.99|5339.49|5337.99|1176
1753434300000|2025-07-25 09:05:00|5340.49|5338.99|5342.49|5340.99|5343.49|5341.99|5340.49|5338.99|3770
1753434600000|2025-07-25 09:10:00|5342.3|5340.8|5342.3|5340.8|5343.3|5341.8|5340.3|5338.8|2654
1753434900000|2025-07-25 09:15:00|5343.3|5341.8|5343.3|5341.8|5344.3|5342.8|5342.3|5340.8|2616
1753435200000|2025-07-25 09:20:00|5342.89|5341.39|5342.89|5341.39|5343.89|5342.39|5339.89|5338.39|2082
1753435500000|2025-07-25 09:25:00|5341.89|5340.39|5343.89|5342.39|5343.89|5342.39|5340.89|5339.39|1144
1753435800000|2025-07-25 09:30:00|5343.88|5342.38|5347.88|5346.38|5349.88|5348.38|5343.88|5342.38|5285
1753436100000|2025-07-25 09:35:00|5348.38|5346.88|5347.88|5346.38|5349.88|5348.38|5347.88|5346.38|830
1753436400000|2025-07-25 09:40:00|5347.94|5346.44|5344.94|5343.44|5347.94|5346.44|5344.94|5343.44|1737
1753436700000|2025-07-25 09:45:00|5345.94|5344.44|5343.94|5342.44|5345.94|5344.44|5342.94|5341.44|1728
1753437000000|2025-07-25 09:50:00|5344.18|5342.68|5349.18|5347.68|5349.18|5347.68|5344.18|5342.68|3161
1753437300000|2025-07-25 09:55:00|5348.18|5346.68|5346.18|5344.68|5348.18|5346.68|5346.18|5344.68|3312
1753437600000|2025-07-25 10:00:00|5345.68|5344.18|5341.18|5339.68|5345.68|5344.18|5340.18|5338.68|4577
1753437900000|2025-07-25 10:05:00|5342.18|5340.68|5341.18|5339.68|5342.18|5340.68|5340.18|5338.68|1647
1753438200000|2025-07-25 10:10:00|5341.27|5339.77|5339.27|5337.77|5341.27|5339.77|5338.27|5336.77|1776
1753438500000|2025-07-25 10:15:00|5338.27|5336.77|5338.27|5336.77|5339.27|5337.77|5337.27|5335.77|1852
1753438800000|2025-07-25 10:20:00|5337.94|5336.44|5338.94|5337.44|5338.94|5337.44|5336.94|5335.44|986
1753439100000|2025-07-25 10:25:00|5339.94|5338.44|5338.94|5337.44|5340.94|5339.44|5337.94|5336.44|1886
1753439400000|2025-07-25 10:30:00|5338.83|5337.33|5340.83|5339.33|5340.83|5339.33|5337.83|5336.33|4117
1753439700000|2025-07-25 10:35:00|5340.33|5338.83|5339.83|5338.33|5340.83|5339.33|5338.83|5337.33|2017
1753440000000|2025-07-25 10:40:00|5339.66|5338.16|5338.66|5337.16|5339.66|5338.16|5337.66|5336.16|746
1753440300000|2025-07-25 10:45:00|5337.66|5336.16|5337.66|5336.16|5337.66|5336.16|5335.66|5334.16|1296
1753440600000|2025-07-25 10:50:00|5338.07|5336.57|5339.07|5337.57|5340.07|5338.57|5338.07|5336.57|2038
1753440900000|2025-07-25 10:55:00|5338.07|5336.57|5336.07|5334.57|5338.07|5336.57|5335.07|5333.57|542
1753441200000|2025-07-25 11:00:00|5335.85|5334.35|5335.85|5334.35|5336.85|5335.35|5333.85|5332.35|1074
1753441500000|2025-07-25 11:05:00|5334.85|5333.35|5335.35|5333.85|5335.85|5334.35|5331.85|5330.35|1129
1753441800000|2025-07-25 11:10:00|5335.45|5333.95|5335.95|5334.45|5335.95|5334.45|5334.95|5333.45|455
1753442100000|2025-07-25 11:15:00|5336.95|5335.45|5336.95|5335.45|5336.95|5335.45|5334.95|5333.45|1729
1753442400000|2025-07-25 11:20:00|5336.64|5335.14|5336.64|5335.14|5337.64|5336.14|5335.64|5334.14|904
1753442700000|2025-07-25 11:25:00|5336.14|5334.64|5336.64|5335.14|5336.64|5335.14|5333.64|5332.14|906
1753443000000|2025-07-25 11:30:00|5336.74|5335.24|5334.74|5333.24|5336.74|5335.24|5333.74|5332.24|787
1753443300000|2025-07-25 11:35:00|5335.74|5334.24|5334.74|5333.24|5335.74|5334.24|5333.74|5332.24|1311
1753443600000|2025-07-25 11:40:00|5334.73|5333.23|5333.73|5332.23|5334.73|5333.23|5332.73|5331.23|528
1753443900000|2025-07-25 11:45:00|5332.73|5331.23|5332.73|5331.23|5333.73|5332.23|5332.73|5331.23|393
1753444200000|2025-07-25 11:50:00|5332.54|5331.04|5331.54|5330.04|5333.54|5332.04|5330.54|5329.04|1343
1753444500000|2025-07-25 11:55:00|5332.54|5331.04|5332.54|5331.04|5332.54|5331.04|5331.54|5330.04|933
1753444800000|2025-07-25 12:00:00|5332.57|5331.07|5336.57|5335.07|5336.57|5335.07|5332.57|5331.07|2863
1753445100000|2025-07-25 12:05:00|5335.57|5334.07|5337.57|5336.07|5337.57|5336.07|5335.57|5334.07|852
1753445400000|2025-07-25 12:10:00|5337.41|5335.91|5336.41|5334.91|5338.41|5336.91|5335.41|5333.91|1098
1753445700000|2025-07-25 12:15:00|5337.41|5335.91|5339.41|5337.91|5339.41|5337.91|5337.41|5335.91|883
1753446000000|2025-07-25 12:20:00|5339.81|5338.31|5336.81|5335.31|5339.81|5338.31|5335.81|5334.31|1339
1753446300000|2025-07-25 12:25:00|5337.81|5336.31|5337.81|5336.31|5338.81|5337.31|5336.81|5335.31|832
1753446600000|2025-07-25 12:30:00|5337.96|5336.46|5342.96|5341.46|5342.96|5341.46|5337.96|5336.46|1331
1753446900000|2025-07-25 12:35:00|5341.96|5340.46|5340.96|5339.46|5342.46|5340.96|5339.96|5338.46|2067
1753447200000|2025-07-25 12:40:00|5340.65|5339.15|5338.65|5337.15|5340.65|5339.15|5337.65|5336.15|1921
1753447500000|2025-07-25 12:45:00|5339.65|5338.15|5337.65|5336.15|5340.65|5339.15|5337.65|5336.15|823
1753447800000|2025-07-25 12:50:00|5337.88|5336.38|5337.88|5336.38|5339.88|5338.38|5337.38|5335.88|1402
1753448100000|2025-07-25 12:55:00|5336.88|5335.38|5335.88|5334.38|5337.88|5336.38|5335.88|5334.38|882
1753448400000|2025-07-25 13:00:00|5335.78|5334.28|5329.78|5328.28|5336.78|5335.28|5327.78|5326.28|6382
1753448700000|2025-07-25 13:05:00|5330.78|5329.28|5330.78|5329.28|5331.78|5330.28|5321.78|5320.28|11705
1753449000000|2025-07-25 13:10:00|5331.3|5329.8|5336.3|5334.8|5336.3|5334.8|5331.3|5329.8|2598
1753449300000|2025-07-25 13:15:00|5335.3|5333.8|5335.3|5333.8|5337.3|5335.8|5333.3|5331.8|3177
1753449600000|2025-07-25 13:20:00|5335.1|5333.6|5334.1|5332.6|5336.1|5334.6|5332.1|5330.6|1996
1753449900000|2025-07-25 13:25:00|5334.6|5333.1|5332.1|5330.6|5335.1|5333.6|5332.1|5330.6|1688
1753450200000|2025-07-25 13:30:00|5332.06|5330.56|5333.06|5331.56|5335.06|5333.56|5332.06|5330.56|3267
1753450500000|2025-07-25 13:35:00|5334.06|5332.56|5332.06|5330.56|5335.06|5333.56|5329.06|5327.56|1732
1753450800000|2025-07-25 13:40:00|5331.94|5330.44|5333.94|5332.44|5335.94|5334.44|5331.94|5330.44|2155
1753451100000|2025-07-25 13:45:00|5334.94|5333.44|5337.94|5336.44|5337.94|5336.44|5332.94|5331.44|1742
1753451400000|2025-07-25 13:50:00|5338.16|5336.66|5335.16|5333.66|5340.16|5338.66|5335.16|5333.66|5386
1753451700000|2025-07-25 13:55:00|5336.16|5334.66|5340.16|5338.66|5341.16|5339.66|5335.16|5333.66|6012
1753452000000|2025-07-25 14:00:00|5340|5338.5|5337|5335.5|5341|5339.5|5337|5335.5|2878
1753452300000|2025-07-25 14:05:00|5336.5|5335|5340|5338.5|5340|5338.5|5336|5334.5|3378
1753452600000|2025-07-25 14:10:00|5340.15|5338.65|5338.15|5336.65|5342.15|5340.65|5338.15|5336.65|2151
1753452900000|2025-07-25 14:15:00|5339.15|5337.65|5341.15|5339.65|5341.15|5339.65|5338.15|5336.65|1914
1753453200000|2025-07-25 14:20:00|5340.83|5339.33|5339.83|5338.33|5340.83|5339.33|5337.83|5336.33|2501
1753453500000|2025-07-25 14:25:00|5340.83|5339.33|5343.83|5342.33|5343.83|5342.33|5340.83|5339.33|1824
1753453800000|2025-07-25 14:30:00|5343.8|5342.3|5347.8|5346.3|5352.3|5350.8|5339.8|5338.3|14047
1753454100000|2025-07-25 14:35:00|5348.8|5347.3|5350.8|5349.3|5351.8|5350.3|5346.8|5345.3|8112
1753454400000|2025-07-25 14:40:00|5351.8|5350.3|5355.8|5354.3|5355.8|5354.3|5351.8|5350.3|5370
1753454700000|2025-07-25 14:45:00|5354.8|5353.3|5355.8|5354.3|5358.8|5357.3|5354.8|5353.3|4506
1753455000000|2025-07-25 14:50:00|5356.8|5355.3|5359.8|5358.3|5359.8|5358.3|5356.8|5355.3|4513
1753455300000|2025-07-25 14:55:00|5360.8|5359.3|5357.8|5356.3|5360.8|5359.3|5355.8|5354.3|6701
1753455600000|2025-07-25 15:00:00|5357.18|5355.68|5355.18|5353.68|5359.18|5357.68|5355.18|5353.68|3239
1753455900000|2025-07-25 15:05:00|5356.18|5354.68|5357.18|5355.68|5358.18|5356.68|5354.18|5352.68|3568
1753456200000|2025-07-25 15:10:00|5357.21|5355.71|5361.21|5359.71|5361.21|5359.71|5357.21|5355.71|4911
1753456500000|2025-07-25 15:15:00|5362.21|5360.71|5362.21|5360.71|5363.21|5361.71|5362.21|5360.71|5135
1753456800000|2025-07-25 15:20:00|5361.93|5360.43|5359.93|5358.43|5362.93|5361.43|5357.93|5356.43|5876
1753457100000|2025-07-25 15:25:00|5360.93|5359.43|5358.93|5357.43|5360.93|5359.43|5357.93|5356.43|16435
1753457400000|2025-07-25 15:30:00|5357.75|5356.25|5351.75|5350.25|5357.75|5356.25|5351.75|5350.25|30922
1753457700000|2025-07-25 15:35:00|5350.75|5349.25|5349.75|5348.25|5353.75|5352.25|5349.75|5348.25|18621
1753458000000|2025-07-25 15:40:00|5348.75|5347.25|5349.75|5348.25|5349.75|5348.25|5346.75|5345.25|4921
1753458300000|2025-07-25 15:45:00|5348.75|5347.25|5349.75|5348.25|5351.75|5350.25|5348.75|5347.25|4059
1753458600000|2025-07-25 15:50:00|5348.75|5347.25|5350.75|5349.25|5350.75|5349.25|5347.75|5346.25|2687
1753458900000|2025-07-25 15:55:00|5349.75|5348.25|5349.75|5348.25|5349.75|5348.25|5348.75|5347.25|1332
1753459200000|2025-07-25 16:00:00|5350.75|5349.25|5349.75|5348.25|5350.75|5349.25|5349.75|5348.25|982
1753459500000|2025-07-25 16:05:00|5350.25|5348.75|5351.75|5350.25|5352.75|5351.25|5349.75|5348.25|1441
1753459800000|2025-07-25 16:10:00|5350.75|5349.25|5355.75|5354.25|5359.75|5358.25|5350.75|5349.25|8661
1753460100000|2025-07-25 16:15:00|5356.75|5355.25|5356.75|5355.25|5356.75|5355.25|5355.75|5354.25|1696
1753460400000|2025-07-25 16:20:00|5355.75|5354.25|5356.75|5355.25|5357.75|5356.25|5354.75|5353.25|637
1753460700000|2025-07-25 16:25:00|5357.25|5355.75|5359.75|5358.25|5360.75|5359.25|5356.75|5355.25|1522
1753461000000|2025-07-25 16:30:00|5360.75|5359.25|5358.75|5357.25|5360.75|5359.25|5358.75|5357.25|1636
1753461300000|2025-07-25 16:35:00|5359.75|5358.25|5358.75|5357.25|5359.75|5358.25|5358.75|5357.25|570
1753461600000|2025-07-25 16:40:00|5357.75|5356.25|5358.75|5357.25|5359.75|5358.25|5357.75|5356.25|765
1753461900000|2025-07-25 16:45:00|5357.75|5356.25|5358.75|5357.25|5358.75|5357.25|5357.75|5356.25|323
1753462200000|2025-07-25 16:50:00|5359.75|5358.25|5360.75|5359.25|5360.75|5359.25|5359.75|5358.25|447
1753462500000|2025-07-25 16:55:00|5361.25|5359.75|5360.75|5359.25|5361.75|5360.25|5360.75|5359.25|404
1753462800000|2025-07-25 17:00:00|5361.25|5359.75|5362.75|5361.25|5362.75|5361.25|5359.75|5358.25|681
1753463100000|2025-07-25 17:05:00|5363.75|5362.25|5363.75|5362.25|5363.75|5362.25|5363.75|5362.25|279
1753463400000|2025-07-25 17:10:00|5362.75|5361.25|5361.75|5360.25|5363.75|5362.25|5361.75|5360.25|1386
1753463700000|2025-07-25 17:15:00|5362.25|5360.75|5362.75|5361.25|5362.75|5361.25|5360.75|5359.25|426
1753464000000|2025-07-25 17:20:00|5361.75|5360.25|5363.75|5362.25|5365.75|5364.25|5361.75|5360.25|1201
1753464300000|2025-07-25 17:25:00|5364.75|5363.25|5363.75|5362.25|5364.75|5363.25|5363.75|5362.25|339
1753464600000|2025-07-25 17:30:00|5364.25|5362.75|5364.75|5363.25|5365.75|5364.25|5363.75|5362.25|413
1753464900000|2025-07-25 17:35:00|||||||||247
1753465200000|2025-07-25 17:40:00|5363.75|5362.25|5364.75|5363.25|5364.75|5363.25|5363.75|5362.25|362
1753465500000|2025-07-25 17:45:00|5365.75|5364.25|5365.75|5364.25|5365.75|5364.25|5364.75|5363.25|239
1753465800000|2025-07-25 17:50:00|5364.75|5363.25|5364.75|5363.25|5365.75|5364.25|5364.75|5363.25|154
1753466100000|2025-07-25 17:55:00|5365.75|5364.25|5366.75|5365.25|5366.75|5365.25|5365.75|5364.25|1218
1753466400000|2025-07-25 18:00:00|5365.75|5364.25|5367.75|5366.25|5367.75|5366.25|5365.75|5364.25|714
1753466700000|2025-07-25 18:05:00|5368.75|5367.25|5367.75|5366.25|5368.75|5367.25|5366.75|5365.25|825
1753467000000|2025-07-25 18:10:00|5368.75|5367.25|5370.75|5369.25|5370.75|5369.25|5367.75|5366.25|402
1753467300000|2025-07-25 18:15:00|5369.75|5368.25|5369.75|5368.25|5369.75|5368.25|5368.75|5367.25|773
1753467600000|2025-07-25 18:20:00|5370.75|5369.25|5369.75|5368.25|5370.75|5369.25|5369.75|5368.25|220
1753467900000|2025-07-25 18:25:00|5370.75|5369.25|5369.75|5368.25|5370.75|5369.25|5369.75|5368.25|230
1753468200000|2025-07-25 18:30:00|||||||||101
1753468500000|2025-07-25 18:35:00|5370.75|5369.25|5369.75|5368.25|5370.75|5369.25|5369.75|5368.25|589
1753468800000|2025-07-25 18:40:00|5370.25|5368.75|5370.75|5369.25|5370.75|5369.25|5369.75|5368.25|424
1753469100000|2025-07-25 18:45:00|5369.75|5368.25|5370.75|5369.25|5370.75|5369.25|5369.75|5368.25|278
1753469400000|2025-07-25 18:50:00|5369.75|5368.25|5370.75|5369.25|5370.75|5369.25|5368.75|5367.25|201
1753469700000|2025-07-25 18:55:00|5369.75|5368.25|5369.75|5368.25|5371.75|5370.25|5369.75|5368.25|1034
1753470000000|2025-07-25 19:00:00|5368.75|5367.25|5368.75|5367.25|5369.75|5368.25|5368.75|5367.25|615
1753470300000|2025-07-25 19:05:00|5369.75|5368.25|5369.75|5368.25|5369.75|5368.25|5368.75|5367.25|447
1753470600000|2025-07-25 19:10:00|5370.75|5369.25|5370.75|5369.25|5370.75|5369.25|5369.75|5368.25|254
1753470900000|2025-07-25 19:15:00|5369.75|5368.25|5370.75|5369.25|5370.75|5369.25|5369.75|5368.25|389
1753471200000|2025-07-25 19:20:00|5371.75|5370.25|5369.75|5368.25|5371.75|5370.25|5369.75|5368.25|323
1753471500000|2025-07-25 19:25:00|5370.75|5369.25|5370.75|5369.25|5370.75|5369.25|5370.75|5369.25|97
1753471800000|2025-07-25 19:30:00|5369.75|5368.25|5370.75|5369.25|5370.75|5369.25|5369.75|5368.25|234
1753472100000|2025-07-25 19:35:00|5371.75|5370.25|5371.75|5370.25|5371.75|5370.25|5370.75|5369.25|787
1753472400000|2025-07-25 19:40:00|5370.75|5369.25|5371.75|5370.25|5371.75|5370.25|5369.75|5368.25|957
1753472700000|2025-07-25 19:45:00|5370.75|5369.25|5371.75|5370.25|5371.75|5370.25|5370.75|5369.25|455
1753473000000|2025-07-25 19:50:00|5370.75|5369.25|5370.75|5369.25|5371.75|5370.25|5369.75|5368.25|1729
1753473300000|2025-07-25 19:55:00|5370.25|5368.75|5372.75|5371.25|5375.75|5374.25|5369.75|5368.25|2650
1753473600000|2025-07-25 20:00:00|5373.1|5370.1|5371.2|5368.2|5373.2|5370.2|5370.6|5367.6|94
1753473900000|2025-07-25 20:05:00|5371.4|5368.4|5371|5368|5371.7|5368.7|5370.8|5367.8|0
1753474200000|2025-07-25 20:10:00|5370.8|5367.8|5372.7|5369.7|5372.9|5369.9|5370.8|5367.8|0
1753474500000|2025-07-25 20:15:00|5372.5|5369.5|5372.9|5369.9|5373.2|5370.2|5372.1|5369.1|0
1753474800000|2025-07-25 20:20:00|5373.1|5370.1|5372.9|5369.9|5373.1|5370.1|5372.1|5369.1|0
1753475100000|2025-07-25 20:25:00|5372.7|5369.7|5372.9|5369.9|5373.2|5370.2|5371.9|5368.9|0
1753475400000|2025-07-25 20:30:00|5372.7|5369.7|5374.8|5371.8|5374.9|5371.9|5372.7|5369.7|0
1753475700000|2025-07-25 20:35:00|5374.6|5371.6|5375.1|5372.1|5375.1|5372.1|5374|5371|0
1753476000000|2025-07-25 20:40:00|5374.9|5371.9|5374.8|5371.8|5375.5|5372.5|5374.6|5371.6|0
1753476300000|2025-07-25 20:45:00|5374.6|5371.6|5374.8|5371.8|5375.1|5372.1|5374.6|5371.6|0
1753476600000|2025-07-25 20:50:00|5374.6|5371.6|5374.2|5371.2|5374.8|5371.8|5374.2|5371.2|0
1753476900000|2025-07-25 20:55:00|5374|5371|5375|5372|5375.3|5372.3|5373.4|5370.4|0
1753653600000|2025-07-27 22:00:00|5398|5395|5393.7|5390.7|5398.8|5395.8|5392|5389|0
1753653900000|2025-07-27 22:05:00|5393.6|5390.6|5392.2|5389.2|5395.8|5392.8|5390.3|5387.3|0
1753654200000|2025-07-27 22:10:00|5392.8|5389.8|5391.8|5388.8|5395.5|5392.5|5391.4|5388.4|0
1753654500000|2025-07-27 22:15:00|5392|5389|5394.7|5391.7|5395.2|5392.2|5391.8|5388.8|0
1753654800000|2025-07-27 22:20:00|5394.5|5391.5|5392|5389|5394.7|5391.7|5391.7|5388.7|0
1753655100000|2025-07-27 22:25:00|5391.7|5388.7|5389.5|5386.5|5392.5|5389.5|5389|5386|0
1753655400000|2025-07-27 22:30:00|5389.4|5386.4|5390|5387|5390.9|5387.9|5387.9|5384.9|0
1753655700000|2025-07-27 22:35:00|5390.2|5387.2|5390.6|5387.6|5391.4|5388.4|5390|5387|0
1753656000000|2025-07-27 22:40:00|5390.9|5387.9|5390.9|5387.9|5392|5389|5390.6|5387.6|0
1753656300000|2025-07-27 22:45:00|5391|5388|5389.2|5386.2|5391|5388|5388.7|5385.7|0
1753656600000|2025-07-27 22:50:00|5389|5386|5388.4|5385.4|5389|5386|5388.1|5385.1|0
1753656900000|2025-07-27 22:55:00|5388.5|5385.5|5390|5387|5390.6|5387.6|5388.5|5385.5|0
1753657200000|2025-07-27 23:00:00|5390.2|5387.2|5389.9|5386.9|5390.6|5387.6|5389.2|5386.2|0
1753657500000|2025-07-27 23:05:00|5390|5387|5390|5387|5391.5|5388.5|5389.9|5386.9|0
1753657800000|2025-07-27 23:10:00|5390.3|5387.3|5392.5|5389.5|5392.8|5389.8|5390.3|5387.3|0
1753658100000|2025-07-27 23:15:00|5392.2|5389.2|5393.6|5390.6|5393.9|5390.9|5392|5389|0
1753658400000|2025-07-27 23:20:00|5393.3|5390.3|5395.5|5392.5|5395.8|5392.8|5393.3|5390.3|0
1753658700000|2025-07-27 23:25:00|5395.2|5392.2|5396|5393|5396.9|5393.9|5395.2|5392.2|0
1753659000000|2025-07-27 23:30:00|5396.1|5393.1|5394.6|5391.6|5396.8|5393.8|5394.6|5391.6|0
1753659300000|2025-07-27 23:35:00|5394.7|5391.7|5397|5394|5397.3|5394.3|5394.6|5391.6|0
1753659600000|2025-07-27 23:40:00|5397.2|5394.2|5397.6|5394.6|5399.2|5396.2|5397|5394|0
1753659900000|2025-07-27 23:45:00|5397.4|5394.4|5397|5394|5397.6|5394.6|5396.5|5393.5|0
1753660200000|2025-07-27 23:50:00|5396.8|5393.8|5396.8|5393.8|5397|5394|5396|5393|0
1753660500000|2025-07-27 23:55:00|5396.6|5393.6|5394.3|5391.3|5396.6|5393.6|5394.3|5391.3|0
1753660800000|2025-07-28 00:00:00|5394.2|5391.2|5393.5|5390.5|5394.3|5391.3|5393|5390|0
1753661100000|2025-07-28 00:05:00|5393.6|5390.6|5392.4|5389.4|5393.8|5390.8|5392.4|5389.4|0
1753661400000|2025-07-28 00:10:00|5392.1|5389.1|5394.4|5391.4|5394.6|5391.6|5392.1|5389.1|0
1753661700000|2025-07-28 00:15:00|5394.6|5391.6|5410.3|5408.3|5411.3|5409.3|5394.4|5391.4|2167
1753662000000|2025-07-28 00:20:00|5411.3|5409.3|5408.3|5406.3|5411.3|5409.3|5406.8|5404.8|380
1753662300000|2025-07-28 00:25:00|5407.8|5405.8|5404.3|5402.3|5408.3|5406.3|5403.3|5401.3|622
1753662600000|2025-07-28 00:30:00|5405.3|5403.3|5405.3|5403.3|5406.3|5404.3|5405.3|5403.3|151
1753662900000|2025-07-28 00:35:00|5406.3|5404.3|5406.3|5404.3|5406.3|5404.3|5405.3|5403.3|89
1753663200000|2025-07-28 00:40:00|5407.3|5405.3|5408.3|5406.3|5408.3|5406.3|5406.3|5404.3|57
1753663500000|2025-07-28 00:45:00|5407.3|5405.3|5408.3|5406.3|5408.3|5406.3|5406.3|5404.3|48
1753663800000|2025-07-28 00:50:00|5407.8|5405.8|5409.3|5407.3|5409.3|5407.3|5407.3|5405.3|178
1753664100000|2025-07-28 00:55:00|5408.3|5406.3|5408.3|5406.3|5409.3|5407.3|5408.3|5406.3|80
1753664400000|2025-07-28 01:00:00|5407.8|5405.8|5407.3|5405.3|5408.3|5406.3|5406.3|5404.3|83
1753664700000|2025-07-28 01:05:00|5408.3|5406.3|5406.3|5404.3|5408.3|5406.3|5406.3|5404.3|68
1753665000000|2025-07-28 01:10:00|5407.3|5405.3|5407.3|5405.3|5407.3|5405.3|5406.3|5404.3|60
1753665300000|2025-07-28 01:15:00|5407.8|5405.8|5407.3|5405.3|5408.3|5406.3|5405.3|5403.3|335
1753665600000|2025-07-28 01:20:00|5406.3|5404.3|5407.3|5405.3|5407.3|5405.3|5406.3|5404.3|51
1753665900000|2025-07-28 01:25:00|5406.3|5404.3|5406.3|5404.3|5407.3|5405.3|5406.3|5404.3|74
1753666200000|2025-07-28 01:30:00|5405.8|5403.8|5406.3|5404.3|5406.3|5404.3|5405.3|5403.3|202
1753666500000|2025-07-28 01:35:00|5405.3|5403.3|5405.3|5403.3|5405.3|5403.3|5404.3|5402.3|119
1753666800000|2025-07-28 01:40:00|5406.3|5404.3|5406.3|5404.3|5406.3|5404.3|5406.3|5404.3|32
1753667100000|2025-07-28 01:45:00|5405.3|5403.3|5405.3|5403.3|5405.3|5403.3|5405.3|5403.3|38
1753667400000|2025-07-28 01:50:00|5406.3|5404.3|5406.3|5404.3|5406.3|5404.3|5405.3|5403.3|59
1753667700000|2025-07-28 01:55:00|5407.3|5405.3|5408.3|5406.3|5408.3|5406.3|5406.3|5404.3|98
1753668000000|2025-07-28 02:00:00|5407.8|5405.8|5407.3|5405.3|5407.8|5405.8|5406.3|5404.3|36
1753668300000|2025-07-28 02:05:00|5406.3|5404.3|5407.3|5405.3|5407.3|5405.3|5406.3|5404.3|20
1753668600000|2025-07-28 02:10:00|5406.8|5404.8|5407.3|5405.3|5407.3|5405.3|5406.3|5404.3|42
1753668900000|2025-07-28 02:15:00|5407.8|5405.8|5409.3|5407.3|5409.3|5407.3|5407.3|5405.3|34
1753669200000|2025-07-28 02:20:00|5408.8|5406.8|5410.3|5408.3|5410.3|5408.3|5408.8|5406.8|42
1753669500000|2025-07-28 02:25:00|5411.3|5409.3|5411.3|5409.3|5411.3|5409.3|5410.3|5408.3|26
1753669800000|2025-07-28 02:30:00|5412.3|5410.3|5412.3|5410.3|5412.3|5410.3|5411.3|5409.3|72
1753670100000|2025-07-28 02:35:00|5412.8|5410.8|5413.3|5411.3|5414.3|5412.3|5412.3|5410.3|111
1753670400000|2025-07-28 02:40:00|5412.8|5410.8|5413.3|5411.3|5413.3|5411.3|5412.3|5410.3|34
1753670700000|2025-07-28 02:45:00|5412.8|5410.8|5413.3|5411.3|5413.3|5411.3|5412.8|5410.8|23
1753671000000|2025-07-28 02:50:00|5412.3|5410.3|5413.3|5411.3|5414.3|5412.3|5412.3|5410.3|94
1753671300000|2025-07-28 02:55:00|5412.3|5410.3|5413.3|5411.3|5413.3|5411.3|5411.3|5409.3|140
1753671600000|2025-07-28 03:00:00|5412.3|5410.3|5411.3|5409.3|5412.3|5410.3|5411.3|5409.3|47
1753671900000|2025-07-28 03:05:00|5410.3|5408.3|5410.3|5408.3|5410.3|5408.3|5410.3|5408.3|30
1753672200000|2025-07-28 03:10:00|5411.3|5409.3|5411.3|5409.3|5411.3|5409.3|5411.3|5409.3|55
1753672500000|2025-07-28 03:15:00|5412.3|5410.3|5412.3|5410.3|5412.3|5410.3|5412.3|5410.3|23
1753672800000|2025-07-28 03:20:00|5411.3|5409.3|5411.3|5409.3|5412.3|5410.3|5411.3|5409.3|59
1753673100000|2025-07-28 03:25:00|5410.8|5408.8|5411.3|5409.3|5411.3|5409.3|5410.8|5408.8|22
1753673400000|2025-07-28 03:30:00|5410.3|5408.3|5410.3|5408.3|5411.3|5409.3|5410.3|5408.3|40
1753673700000|2025-07-28 03:35:00|5411.3|5409.3|5411.3|5409.3|5411.3|5409.3|5411.3|5409.3|21
1753674000000|2025-07-28 03:40:00|||||||||10
1753674300000|2025-07-28 03:45:00|5411.8|5409.8|5412.3|5410.3|5412.3|5410.3|5411.3|5409.3|52
1753674600000|2025-07-28 03:50:00|5411.8|5409.8|5412.3|5410.3|5412.3|5410.3|5411.3|5409.3|30
1753674900000|2025-07-28 03:55:00|5412.8|5410.8|5412.3|5410.3|5413.3|5411.3|5412.3|5410.3|61
1753675200000|2025-07-28 04:00:00|5411.8|5409.8|5411.3|5409.3|5412.3|5410.3|5411.3|5409.3|158
1753675500000|2025-07-28 04:05:00|5412.3|5410.3|5411.8|5409.8|5412.3|5410.3|5411.3|5409.3|142
1753675800000|2025-07-28 04:10:00|5412.3|5410.3|5412.3|5410.3|5412.3|5410.3|5411.3|5409.3|52
1753676100000|2025-07-28 04:15:00|||||||||20
1753676400000|2025-07-28 04:20:00|5411.3|5409.3|5412.3|5410.3|5412.3|5410.3|5411.3|5409.3|30
1753676700000|2025-07-28 04:25:00|5411.3|5409.3|5411.3|5409.3|5411.3|5409.3|5411.3|5409.3|52
1753677000000|2025-07-28 04:30:00|5412.3|5410.3|5410.3|5408.3|5412.3|5410.3|5410.3|5408.3|182
1753677300000|2025-07-28 04:35:00|5411.3|5409.3|5411.3|5409.3|5411.3|5409.3|5410.8|5408.8|61
1753677600000|2025-07-28 04:40:00|5410.3|5408.3|5410.3|5408.3|5411.3|5409.3|5410.3|5408.3|30
1753677900000|2025-07-28 04:45:00|5411.3|5409.3|5411.3|5409.3|5411.3|5409.3|5410.3|5408.3|110
1753678200000|2025-07-28 04:50:00|5412.3|5410.3|5412.3|5410.3|5413.3|5411.3|5412.3|5410.3|59
1753678500000|2025-07-28 04:55:00|||||||||18
1753678800000|2025-07-28 05:00:00|5413.3|5411.3|5413.3|5411.3|5413.3|5411.3|5412.3|5410.3|38
1753679100000|2025-07-28 05:05:00|||||||||25
1753679400000|2025-07-28 05:10:00|5413.8|5411.8|5415.3|5413.3|5415.3|5413.3|5413.8|5411.8|161
1753679700000|2025-07-28 05:15:00|5416.3|5414.3|5417.3|5415.3|5417.3|5415.3|5416.3|5414.3|588
1753680000000|2025-07-28 05:20:00|5416.8|5414.8|5417.3|5415.3|5419.3|5417.3|5416.3|5414.3|290
1753680300000|2025-07-28 05:25:00|5418.3|5416.3|5418.3|5416.3|5420.3|5418.3|5418.3|5416.3|227
1753680600000|2025-07-28 05:30:00|5418.8|5416.8|5419.3|5417.3|5420.3|5418.3|5418.3|5416.3|184
1753680900000|2025-07-28 05:35:00|5418.3|5416.3|5419.3|5417.3|5420.3|5418.3|5418.3|5416.3|326
1753681200000|2025-07-28 05:40:00|5420.3|5418.3|5420.3|5418.3|5422.3|5420.3|5420.3|5418.3|703
1753681500000|2025-07-28 05:45:00|5421.3|5419.3|5420.3|5418.3|5421.3|5419.3|5419.3|5417.3|268
1753681800000|2025-07-28 05:50:00|5421.3|5419.3|5420.3|5418.3|5421.3|5419.3|5420.3|5418.3|369
1753682100000|2025-07-28 05:55:00|5420.8|5418.8|5420.3|5418.3|5420.8|5418.8|5420.3|5418.3|254
1753682400000|2025-07-28 06:00:00|5420.05|5418.55|5422.05|5420.55|5423.05|5421.55|5419.05|5417.55|2108
1753682700000|2025-07-28 06:05:00|5423.05|5421.55|5426.05|5424.55|5432.05|5430.55|5422.05|5420.55|3162
1753683000000|2025-07-28 06:10:00|5427.05|5425.55|5429.05|5427.55|5430.05|5428.55|5425.55|5424.05|2664
1753683300000|2025-07-28 06:15:00|5429.55|5428.05|5429.05|5427.55|5430.05|5428.55|5428.05|5426.55|1283
1753683600000|2025-07-28 06:20:00|5430.05|5428.55|5426.05|5424.55|5430.05|5428.55|5426.05|5424.55|1647
1753683900000|2025-07-28 06:25:00|5427.05|5425.55|5422.05|5420.55|5429.05|5427.55|5422.05|5420.55|2523
1753684200000|2025-07-28 06:30:00|5423.05|5421.55|5420.05|5418.55|5423.05|5421.55|5420.05|5418.55|1956
1753684500000|2025-07-28 06:35:00|5420.55|5419.05|5421.05|5419.55|5423.05|5421.55|5419.05|5417.55|2450
1753684800000|2025-07-28 06:40:00|5422.05|5420.55|5423.05|5421.55|5424.05|5422.55|5422.05|5420.55|1907
1753685100000|2025-07-28 06:45:00|5424.05|5422.55|5423.05|5421.55|5426.05|5424.55|5422.05|5420.55|2011
1753685400000|2025-07-28 06:50:00|5424.05|5422.55|5421.05|5419.55|5426.05|5424.55|5420.05|5418.55|4482
1753685700000|2025-07-28 06:55:00|5422.05|5420.55|5418.05|5416.55|5424.05|5422.55|5417.05|5415.55|6656
1753686000000|2025-07-28 07:00:00|5419.05|5417.55|5416.05|5414.55|5421.05|5419.55|5412.05|5410.55|12583
1753686300000|2025-07-28 07:05:00|5415.55|5414.05|5415.05|5413.55|5419.05|5417.55|5414.05|5412.55|6807
1753686600000|2025-07-28 07:10:00|5416.05|5414.55|5406.05|5404.55|5417.05|5415.55|5406.05|5404.55|8123
1753686900000|2025-07-28 07:15:00|5407.05|5405.55|5407.05|5405.55|5411.05|5409.55|5406.05|5404.55|6011
1753687200000|2025-07-28 07:20:00|5406.05|5404.55|5404.05|5402.55|5409.05|5407.55|5403.05|5401.55|5122
1753687500000|2025-07-28 07:25:00|5403.05|5401.55|5399.05|5397.55|5403.05|5401.55|5398.05|5396.55|7998
1753687800000|2025-07-28 07:30:00|5398.05|5396.55|5398.05|5396.55|5399.05|5397.55|5393.05|5391.55|7554
1753688100000|2025-07-28 07:35:00|5399.05|5397.55|5404.05|5402.55|5404.05|5402.55|5399.05|5397.55|6940
1753688400000|2025-07-28 07:40:00|5403.05|5401.55|5398.05|5396.55|5404.05|5402.55|5397.05|5395.55|4615
1753688700000|2025-07-28 07:45:00|5399.05|5397.55|5402.05|5400.55|5402.05|5400.55|5399.05|5397.55|3247
1753689000000|2025-07-28 07:50:00|5403.05|5401.55|5402.05|5400.55|5405.05|5403.55|5402.05|5400.55|3320
1753689300000|2025-07-28 07:55:00|5403.05|5401.55|5407.05|5405.55|5407.05|5405.55|5403.05|5401.55|3389
1753689600000|2025-07-28 08:00:00|5407.87|5406.37|5404.87|5403.37|5408.87|5407.37|5404.87|5403.37|5335
1753689900000|2025-07-28 08:05:00|5403.87|5402.37|5401.87|5400.37|5403.87|5402.37|5399.87|5398.37|3763
1753690200000|2025-07-28 08:10:00|5402.29|5400.79|5403.29|5401.79|5406.29|5404.79|5400.29|5398.79|3275
1753690500000|2025-07-28 08:15:00|5402.29|5400.79|5399.29|5397.79|5404.29|5402.79|5399.29|5397.79|2724
1753690800000|2025-07-28 08:20:00|5399.34|5397.84|5398.34|5396.84|5403.34|5401.84|5397.34|5395.84|5539
1753691100000|2025-07-28 08:25:00|5397.34|5395.84|5399.34|5397.84|5400.34|5398.84|5397.34|5395.84|2163
1753691400000|2025-07-28 08:30:00|5399.01|5397.51|5402.01|5400.51|5403.01|5401.51|5399.01|5397.51|3066
1753691700000|2025-07-28 08:35:00|5403.01|5401.51|5405.01|5403.51|5405.01|5403.51|5403.01|5401.51|1311
1753692000000|2025-07-28 08:40:00|5405.04|5403.54|5406.04|5404.54|5406.04|5404.54|5404.04|5402.54|2142
1753692300000|2025-07-28 08:45:00|5407.04|5405.54|5402.04|5400.54|5407.04|5405.54|5401.04|5399.54|1356
1753692600000|2025-07-28 08:50:00|5402.23|5400.73|5404.23|5402.73|5406.23|5404.73|5402.23|5400.73|3208
1753692900000|2025-07-28 08:55:00|5403.23|5401.73|5398.23|5396.73|5403.23|5401.73|5396.23|5394.73|3714
1753693200000|2025-07-28 09:00:00|5398.18|5396.68|5400.18|5398.68|5401.18|5399.68|5398.18|5396.68|1892
1753693500000|2025-07-28 09:05:00|5399.18|5397.68|5397.18|5395.68|5399.18|5397.68|5396.18|5394.68|2564
1753693800000|2025-07-28 09:10:00|5397.2|5395.7|5398.2|5396.7|5399.2|5397.7|5396.2|5394.7|2548
1753694100000|2025-07-28 09:15:00|5397.2|5395.7|5396.2|5394.7|5398.2|5396.7|5395.2|5393.7|2484
1753694400000|2025-07-28 09:20:00|5396.22|5394.72|5390.22|5388.72|5396.22|5394.72|5390.22|5388.72|4340
1753694700000|2025-07-28 09:25:00|5390.72|5389.22|5394.22|5392.72|5395.22|5393.72|5390.72|5389.22|1899
1753695000000|2025-07-28 09:30:00|5395.22|5393.72|5396.22|5394.72|5399.22|5397.72|5395.22|5393.72|2079
1753695300000|2025-07-28 09:35:00|5397.22|5395.72|5398.22|5396.72|5399.22|5397.72|5397.22|5395.72|1765
1753695600000|2025-07-28 09:40:00|5397.98|5396.48|5399.98|5398.48|5400.98|5399.48|5397.98|5396.48|1825
1753695900000|2025-07-28 09:45:00|5400.98|5399.48|5401.98|5400.48|5402.98|5401.48|5400.98|5399.48|2402
1753696200000|2025-07-28 09:50:00|5402.1|5400.6|5400.1|5398.6|5404.1|5402.6|5400.1|5398.6|2334
1753696500000|2025-07-28 09:55:00|5401.1|5399.6|5399.1|5397.6|5401.1|5399.6|5398.1|5396.6|1828
1753696800000|2025-07-28 10:00:00|5399.35|5397.85|5398.35|5396.85|5399.35|5397.85|5397.35|5395.85|1930
1753697100000|2025-07-28 10:05:00|5397.35|5395.85|5397.35|5395.85|5399.35|5397.85|5397.35|5395.85|1306
1753697400000|2025-07-28 10:10:00|5397.3|5395.8|5396.3|5394.8|5397.3|5395.8|5395.3|5393.8|1018
1753697700000|2025-07-28 10:15:00|5397.3|5395.8|5397.3|5395.8|5401.8|5400.3|5396.3|5394.8|2279
1753698000000|2025-07-28 10:20:00|5396.96|5395.46|5398.96|5397.46|5398.96|5397.46|5396.96|5395.46|1212
1753698300000|2025-07-28 10:25:00|5398.46|5396.96|5396.96|5395.46|5398.46|5396.96|5395.96|5394.46|1265
1753698600000|2025-07-28 10:30:00|5397.4|5395.9|5395.4|5393.9|5397.4|5395.9|5392.4|5390.9|2841
1753698900000|2025-07-28 10:35:00|5394.4|5392.9|5395.4|5393.9|5396.4|5394.9|5394.4|5392.9|759
1753699200000|2025-07-28 10:40:00|5395.19|5393.69|5395.19|5393.69|5396.19|5394.69|5394.19|5392.69|1229
1753699500000|2025-07-28 10:45:00|5394.19|5392.69|5395.19|5393.69|5395.19|5393.69|5393.19|5391.69|1388
1753699800000|2025-07-28 10:50:00|5395.67|5394.17|5392.67|5391.17|5395.67|5394.17|5391.67|5390.17|878
1753700100000|2025-07-28 10:55:00|5393.67|5392.17|5393.67|5392.17|5395.17|5393.67|5392.67|5391.17|1192
1753700400000|2025-07-28 11:00:00|5393.32|5391.82|5394.32|5392.82|5395.32|5393.82|5391.32|5389.82|1464
1753700700000|2025-07-28 11:05:00|5393.32|5391.82|5393.32|5391.82|5394.32|5392.82|5391.32|5389.82|859
1753701000000|2025-07-28 11:10:00|5393.44|5391.94|5392.44|5390.94|5394.44|5392.94|5392.44|5390.94|946
1753701300000|2025-07-28 11:15:00|5391.44|5389.94|5388.44|5386.94|5391.44|5389.94|5387.44|5385.94|1745
1753701600000|2025-07-28 11:20:00|5388.69|5387.19|5383.69|5382.19|5389.69|5388.19|5381.69|5380.19|6572
1753701900000|2025-07-28 11:25:00|5384.69|5383.19|5385.69|5384.19|5386.69|5385.19|5383.69|5382.19|1294
1753702200000|2025-07-28 11:30:00|5385.49|5383.99|5387.49|5385.99|5388.49|5386.99|5385.49|5383.99|2799
1753702500000|2025-07-28 11:35:00|5386.49|5384.99|5387.49|5385.99|5387.99|5386.49|5386.49|5384.99|772
1753702800000|2025-07-28 11:40:00|5387.53|5386.03|5384.53|5383.03|5387.53|5386.03|5383.53|5382.03|2682
1753703100000|2025-07-28 11:45:00|5385.53|5384.03|5382.53|5381.03|5385.53|5384.03|5380.53|5379.03|2875
1753703400000|2025-07-28 11:50:00|5382.81|5381.31|5380.81|5379.31|5382.81|5381.31|5379.81|5378.31|2328
1753703700000|2025-07-28 11:55:00|5381.81|5380.31|5380.81|5379.31|5381.81|5380.31|5379.81|5378.31|3146
1753704000000|2025-07-28 12:00:00|5380.66|5379.16|5380.66|5379.16|5382.66|5381.16|5376.66|5375.16|5996
1753704300000|2025-07-28 12:05:00|5379.66|5378.16|5378.66|5377.16|5381.66|5380.16|5377.66|5376.16|1168
1753704600000|2025-07-28 12:10:00|5378.4|5376.9|5371.4|5369.9|5378.4|5376.9|5371.4|5369.9|4467
1753704900000|2025-07-28 12:15:00|5370.9|5369.4|5375.4|5373.9|5376.4|5374.9|5370.9|5369.4|5923
1753705200000|2025-07-28 12:20:00|5375.55|5374.05|5374.55|5373.05|5375.55|5374.05|5372.55|5371.05|1304
1753705500000|2025-07-28 12:25:00|5373.55|5372.05|5369.55|5368.05|5374.55|5373.05|5369.55|5368.05|3969
1753705800000|2025-07-28 12:30:00|5369.72|5368.22|5368.72|5367.22|5369.72|5368.22|5365.72|5364.22|5063
1753706100000|2025-07-28 12:35:00|5368.22|5366.72|5368.72|5367.22|5370.72|5369.22|5367.72|5366.22|1648
1753706400000|2025-07-28 12:40:00|5368.55|5367.05|5371.55|5370.05|5371.55|5370.05|5368.55|5367.05|2335
1753706700000|2025-07-28 12:45:00|5372.55|5371.05|5370.55|5369.05|5372.55|5371.05|5369.55|5368.05|3427
1753707000000|2025-07-28 12:50:00|5370.52|5369.02|5372.52|5371.02|5372.52|5371.02|5368.52|5367.02|2548
1753707300000|2025-07-28 12:55:00|5373.52|5372.02|5374.52|5373.02|5374.52|5373.02|5371.52|5370.02|2608
1753707600000|2025-07-28 13:00:00|5374.44|5372.94|5370.44|5368.94|5375.44|5373.94|5370.44|5368.94|3229
1753707900000|2025-07-28 13:05:00|5369.44|5367.94|5367.44|5365.94|5370.44|5368.94|5366.44|5364.94|2764
1753708200000|2025-07-28 13:10:00|5368.09|5366.59|5368.09|5366.59|5369.09|5367.59|5367.09|5365.59|1895
1753708500000|2025-07-28 13:15:00|5367.09|5365.59|5361.09|5359.59|5368.09|5366.59|5361.09|5359.59|4049
1753708800000|2025-07-28 13:20:00|5360.9|5359.4|5362.9|5361.4|5364.9|5363.4|5360.9|5359.4|3450
1753709100000|2025-07-28 13:25:00|5363.9|5362.4|5363.9|5362.4|5363.9|5362.4|5362.9|5361.4|1817
1753709400000|2025-07-28 13:30:00|5363.61|5362.11|5358.61|5357.11|5366.61|5365.11|5355.61|5354.11|7026
1753709700000|2025-07-28 13:35:00|5359.61|5358.11|5355.61|5354.11|5360.11|5358.61|5355.61|5354.11|4359
1753710000000|2025-07-28 13:40:00|5355.78|5354.28|5353.78|5352.28|5355.78|5354.28|5351.78|5350.28|3941
1753710300000|2025-07-28 13:45:00|5352.78|5351.28|5347.78|5346.28|5354.78|5353.28|5345.78|5344.28|7110
1753710600000|2025-07-28 13:50:00|5348.16|5346.66|5345.16|5343.66|5349.16|5347.66|5345.16|5343.66|4551
1753710900000|2025-07-28 13:55:00|5344.16|5342.66|5342.16|5340.66|5345.16|5343.66|5341.16|5339.66|5802
1753711200000|2025-07-28 14:00:00|5342|5340.5|5345|5343.5|5345|5343.5|5339|5337.5|8551
1753711500000|2025-07-28 14:05:00|5344.5|5343|5345|5343.5|5346|5344.5|5343|5341.5|7672
1753711800000|2025-07-28 14:10:00|5344.46|5342.96|5340.46|5338.96|5344.46|5342.96|5337.46|5335.96|5307
1753712100000|2025-07-28 14:15:00|5341.46|5339.96|5335.46|5333.96|5341.46|5339.96|5334.46|5332.96|5700
1753712400000|2025-07-28 14:20:00|5336.07|5334.57|5332.07|5330.57|5338.07|5336.57|5331.07|5329.57|6797
1753712700000|2025-07-28 14:25:00|5331.57|5330.07|5333.07|5331.57|5335.07|5333.57|5331.57|5330.07|4273
1753713000000|2025-07-28 14:30:00|5332.69|5331.19|5336.69|5335.19|5339.69|5338.19|5332.69|5331.19|6980
1753713300000|2025-07-28 14:35:00|5337.69|5336.19|5340.69|5339.19|5340.69|5339.19|5334.69|5333.19|4509
1753713600000|2025-07-28 14:40:00|5340.61|5339.11|5339.61|5338.11|5342.61|5341.11|5339.61|5338.11|4154
1753713900000|2025-07-28 14:45:00|5340.11|5338.61|5334.61|5333.11|5340.61|5339.11|5332.61|5331.11|3068
1753714200000|2025-07-28 14:50:00|5335.03|5333.53|5335.03|5333.53|5336.03|5334.53|5333.03|5331.53|7531
1753714500000|2025-07-28 14:55:00|5334.53|5333.03|5334.53|5333.03|5336.03|5334.53|5334.03|5332.53|3318
1753714800000|2025-07-28 15:00:00|5334.34|5332.84|5338.34|5336.84|5338.84|5337.34|5332.84|5331.34|2735
1753715100000|2025-07-28 15:05:00|5338.84|5337.34|5338.84|5337.34|5341.84|5340.34|5337.84|5336.34|3752
1753715400000|2025-07-28 15:10:00|5338.63|5337.13|5342.63|5341.13|5342.63|5341.13|5337.63|5336.13|5563
1753715700000|2025-07-28 15:15:00|5341.63|5340.13|5336.63|5335.13|5342.63|5341.13|5335.63|5334.13|8132
1753716000000|2025-07-28 15:20:00|5336.85|5335.35|5335.85|5334.35|5337.85|5336.35|5333.85|5332.35|8495
1753716300000|2025-07-28 15:25:00|5334.85|5333.35|5334.85|5333.35|5336.85|5335.35|5333.85|5332.35|14125
1753716600000|2025-07-28 15:30:00|5335.85|5334.35|5337.85|5336.35|5338.85|5337.35|5332.85|5331.35|29434
1753716900000|2025-07-28 15:35:00|5338.35|5336.85|5335.85|5334.35|5339.85|5338.35|5335.85|5334.35|17012
1753717200000|2025-07-28 15:40:00|5336.85|5335.35|5335.85|5334.35|5336.85|5335.35|5335.85|5334.35|3958
1753717500000|2025-07-28 15:45:00|5334.85|5333.35|5339.85|5338.35|5339.85|5338.35|5334.85|5333.35|4434
1753717800000|2025-07-28 15:50:00|5339.35|5337.85|5338.85|5337.35|5340.85|5339.35|5338.85|5337.35|3240
1753718100000|2025-07-28 15:55:00|5337.85|5336.35|5338.85|5337.35|5338.85|5337.35|5337.85|5336.35|1843
1753718400000|2025-07-28 16:00:00|5337.85|5336.35|5340.85|5339.35|5340.85|5339.35|5337.85|5336.35|1260
1753718700000|2025-07-28 16:05:00|5341.85|5340.35|5339.85|5338.35|5341.85|5340.35|5339.85|5338.35|1061
1753719000000|2025-07-28 16:10:00|5338.85|5337.35|5340.85|5339.35|5340.85|5339.35|5338.85|5337.35|1276
1753719300000|2025-07-28 16:15:00|5341.85|5340.35|5341.85|5340.35|5342.85|5341.35|5340.85|5339.35|766
1753719600000|2025-07-28 16:20:00|5342.85|5341.35|5342.85|5341.35|5342.85|5341.35|5341.85|5340.35|1132
1753719900000|2025-07-28 16:25:00|5342.35|5340.85|5340.85|5339.35|5342.85|5341.35|5340.85|5339.35|869
1753720200000|2025-07-28 16:30:00|5339.85|5338.35|5340.85|5339.35|5340.85|5339.35|5339.85|5338.35|1293
1753720500000|2025-07-28 16:35:00|5341.85|5340.35|5340.85|5339.35|5341.85|5340.35|5340.85|5339.35|756
1753720800000|2025-07-28 16:40:00|5341.85|5340.35|5340.85|5339.35|5341.85|5340.35|5340.85|5339.35|594
1753721100000|2025-07-28 16:45:00|5339.85|5338.35|5337.85|5336.35|5339.85|5338.35|5337.35|5335.85|831
1753721400000|2025-07-28 16:50:00|5338.85|5337.35|5337.85|5336.35|5338.85|5337.35|5337.85|5336.35|321
1753721700000|2025-07-28 16:55:00|5338.85|5337.35|5336.85|5335.35|5338.85|5337.35|5336.85|5335.35|466
1753722000000|2025-07-28 17:00:00|5337.85|5336.35|5338.85|5337.35|5338.85|5337.35|5336.85|5335.35|523
1753722300000|2025-07-28 17:05:00|5339.85|5338.35|5336.85|5335.35|5339.85|5338.35|5336.85|5335.35|502
1753722600000|2025-07-28 17:10:00|5337.85|5336.35|5336.85|5335.35|5337.85|5336.35|5336.85|5335.35|322
1753722900000|2025-07-28 17:15:00|5337.85|5336.35|5333.85|5332.35|5337.85|5336.35|5332.85|5331.35|673
1753723200000|2025-07-28 17:20:00|5332.85|5331.35|5332.85|5331.35|5335.85|5334.35|5332.85|5331.35|441
1753723500000|2025-07-28 17:25:00|5333.85|5332.35|5334.85|5333.35|5335.85|5334.35|5332.85|5331.35|545
1753723800000|2025-07-28 17:30:00|5335.85|5334.35|5336.85|5335.35|5336.85|5335.35|5334.85|5333.35|464
1753724100000|2025-07-28 17:35:00|5337.85|5336.35|5336.85|5335.35|5337.85|5336.35|5336.85|5335.35|312
1753724400000|2025-07-28 17:40:00|5337.85|5336.35|5336.85|5335.35|5337.85|5336.35|5335.85|5334.35|288
1753724700000|2025-07-28 17:45:00|5336.35|5334.85|5332.85|5331.35|5336.85|5335.35|5332.85|5331.35|375
1753725000000|2025-07-28 17:50:00|5333.35|5331.85|5332.85|5331.35|5333.85|5332.35|5332.85|5331.35|202
1753725300000|2025-07-28 17:55:00|5333.85|5332.35|5331.85|5330.35|5333.85|5332.35|5331.85|5330.35|426
1753725600000|2025-07-28 18:00:00|5332.85|5331.35|5331.85|5330.35|5332.85|5331.35|5330.85|5329.35|385
1753725900000|2025-07-28 18:05:00|5330.85|5329.35|5329.85|5328.35|5331.85|5330.35|5328.85|5327.35|915
1753726200000|2025-07-28 18:10:00|5330.85|5329.35|5332.85|5331.35|5332.85|5331.35|5329.85|5328.35|836
1753726500000|2025-07-28 18:15:00|5333.85|5332.35|5333.85|5332.35|5334.85|5333.35|5332.85|5331.35|323
1753726800000|2025-07-28 18:20:00|5332.85|5331.35|5332.85|5331.35|5333.85|5332.35|5332.85|5331.35|81
1753727100000|2025-07-28 18:25:00|5331.85|5330.35|5333.85|5332.35|5334.85|5333.35|5331.85|5330.35|278
1753727400000|2025-07-28 18:30:00|5334.85|5333.35|5333.85|5332.35|5334.85|5333.35|5332.85|5331.35|76
1753727700000|2025-07-28 18:35:00|5333.35|5331.85|5334.85|5333.35|5335.85|5334.35|5333.35|5331.85|386
1753728000000|2025-07-28 18:40:00|5335.85|5334.35|5335.85|5334.35|5335.85|5334.35|5335.85|5334.35|171
1753728300000|2025-07-28 18:45:00|5334.85|5333.35|5335.85|5334.35|5335.85|5334.35|5334.85|5333.35|399
1753728600000|2025-07-28 18:50:00|5336.85|5335.35|5335.85|5334.35|5336.85|5335.35|5335.85|5334.35|509
1753728900000|2025-07-28 18:55:00|5336.35|5334.85|5334.85|5333.35|5336.35|5334.85|5334.85|5333.35|122
1753729200000|2025-07-28 19:00:00|5333.85|5332.35|5335.85|5334.35|5335.85|5334.35|5333.85|5332.35|427
1753729500000|2025-07-28 19:05:00|5334.85|5333.35|5333.85|5332.35|5334.85|5333.35|5333.85|5332.35|390
1753729800000|2025-07-28 19:10:00|5334.35|5332.85|5334.85|5333.35|5334.85|5333.35|5333.85|5332.35|292
1753730100000|2025-07-28 19:15:00|5333.85|5332.35|5334.85|5333.35|5334.85|5333.35|5333.85|5332.35|152
1753730400000|2025-07-28 19:20:00|5335.35|5333.85|5334.85|5333.35|5335.85|5334.35|5333.85|5332.35|424
1753730700000|2025-07-28 19:25:00|5334.35|5332.85|5334.85|5333.35|5334.85|5333.35|5333.85|5332.35|116
1753731000000|2025-07-28 19:30:00|5335.35|5333.85|5333.85|5332.35|5335.85|5334.35|5332.85|5331.35|622
1753731300000|2025-07-28 19:35:00|5334.35|5332.85|5333.85|5332.35|5334.85|5333.35|5333.85|5332.35|500
1753731600000|2025-07-28 19:40:00|5334.35|5332.85|5335.85|5334.35|5335.85|5334.35|5333.85|5332.35|293
1753731900000|2025-07-28 19:45:00|5336.85|5335.35|5336.85|5335.35|5336.85|5335.35|5336.85|5335.35|349
1753732200000|2025-07-28 19:50:00|5335.85|5334.35|5337.85|5336.35|5338.85|5337.35|5335.85|5334.35|1553
1753732500000|2025-07-28 19:55:00|5338.85|5337.35|5342.35|5340.85|5343.35|5341.85|5338.85|5337.35|3811
1753732800000|2025-07-28 20:00:00|5342.2|5339.2|5343.6|5340.6|5345.2|5342.2|5341.7|5338.7|25
1753733100000|2025-07-28 20:05:00|5343.9|5340.9|5343.3|5340.3|5344.4|5341.4|5343.1|5340.1|0
1753733400000|2025-07-28 20:10:00|5343.1|5340.1|5343.1|5340.1|5343.9|5340.9|5342|5339|0
1753733700000|2025-07-28 20:15:00|5343.3|5340.3|5343.6|5340.6|5344.1|5341.1|5342.8|5339.8|0
1753734000000|2025-07-28 20:20:00|5343.9|5340.9|5345|5342|5345.2|5342.2|5343.6|5340.6|0
1753734300000|2025-07-28 20:25:00|5345.2|5342.2|5343.9|5340.9|5345.2|5342.2|5343.9|5340.9|0
1753734600000|2025-07-28 20:30:00|5344.1|5341.1|5344.4|5341.4|5345.5|5342.5|5343.9|5340.9|0
1753734900000|2025-07-28 20:35:00|5344.7|5341.7|5343.9|5340.9|5344.7|5341.7|5343.6|5340.6|0
1753735200000|2025-07-28 20:40:00|5344.1|5341.1|5344.1|5341.1|5345|5342|5343.9|5340.9|0
1753735500000|2025-07-28 20:45:00|5343.9|5340.9|5343.6|5340.6|5344.4|5341.4|5343.6|5340.6|0
1753735800000|2025-07-28 20:50:00|5343.9|5340.9|5344.1|5341.1|5344.7|5341.7|5343.6|5340.6|0
1753736100000|2025-07-28 20:55:00|5343.9|5340.9|5344.2|5341.2|5344.7|5341.7|5343.9|5340.9|0
1753736400000|2025-07-28 21:00:00|5344.1|5341.1|5344.2|5341.2|5344.2|5341.2|5344|5341|0
1753736700000|2025-07-28 21:05:00|5344.3|5341.3|5344.4|5341.4|5344.6|5341.6|5343.9|5340.9|0
1753737000000|2025-07-28 21:10:00|5344.3|5341.3|5344|5341|5344.3|5341.3|5344|5341|0
1753737300000|2025-07-28 21:15:00|5344.1|5341.1|5344.1|5341.1|5344.1|5341.1|5344.1|5341.1|0
1753737900000|2025-07-28 21:25:00|5344.4|5341.4|5344.7|5341.7|5344.8|5341.8|5344.4|5341.4|0
1753738200000|2025-07-28 21:30:00|5344.5|5341.5|5344.8|5341.8|5344.8|5341.8|5344.5|5341.5|0
1753738500000|2025-07-28 21:35:00|5344.9|5341.9|5344.9|5341.9|5344.9|5341.9|5344.8|5341.8|0
1753738800000|2025-07-28 21:40:00|5344.6|5341.6|5344.7|5341.7|5344.7|5341.7|5344.2|5341.2|0
1753739100000|2025-07-28 21:45:00|5344.6|5341.6|5344.5|5341.5|5344.6|5341.6|5344.4|5341.4|0
1753739400000|2025-07-28 21:50:00|5344.6|5341.6|5344.3|5341.3|5344.8|5341.8|5344.3|5341.3|0
1753739700000|2025-07-28 21:55:00|5344.4|5341.4|5344.7|5341.7|5345.1|5342.1|5344.2|5341.2|0
1753740000000|2025-07-28 22:00:00|5344.8|5341.8|5345.5|5342.5|5345.8|5342.8|5343.9|5340.9|0
1753740300000|2025-07-28 22:05:00|5345.4|5342.4|5346.4|5343.4|5347.1|5344.1|5345.2|5342.2|0
1753740600000|2025-07-28 22:10:00|5346.6|5343.6|5347.5|5344.5|5347.5|5344.5|5346.4|5343.4|0
1753740900000|2025-07-28 22:15:00|5347.4|5344.4|5348|5345|5348.9|5345.9|5347.4|5344.4|0
1753741200000|2025-07-28 22:20:00|5347.9|5344.9|5348.5|5345.5|5348.5|5345.5|5347.9|5344.9|0
1753741500000|2025-07-28 22:25:00|5348.3|5345.3|5348|5345|5348.5|5345.5|5347.5|5344.5|0
1753741800000|2025-07-28 22:30:00|5348.2|5345.2|5347.3|5344.3|5348.2|5345.2|5347.1|5344.1|0
1753742100000|2025-07-28 22:35:00|5347.5|5344.5|5347.3|5344.3|5347.8|5344.8|5347.3|5344.3|0
1753742400000|2025-07-28 22:40:00|5347.2|5344.2|5347.1|5344.1|5347.4|5344.4|5346.8|5343.8|0
1753742700000|2025-07-28 22:45:00|5346.8|5343.8|5348.2|5345.2|5348.2|5345.2|5346.8|5343.8|0
1753743000000|2025-07-28 22:50:00|5348.1|5345.1|5348.5|5345.5|5348.7|5345.7|5347.9|5344.9|0
1753743300000|2025-07-28 22:55:00|5348.3|5345.3|5348|5345|5348.7|5345.7|5348|5345|0
1753743600000|2025-07-28 23:00:00|5348.2|5345.2|5347.6|5344.6|5348.7|5345.7|5346.8|5343.8|0
1753743900000|2025-07-28 23:05:00|5347.5|5344.5|5346.8|5343.8|5347.5|5344.5|5346.7|5343.7|0
1753744200000|2025-07-28 23:10:00|5346.7|5343.7|5346.6|5343.6|5347.1|5344.1|5346.2|5343.2|0
1753744500000|2025-07-28 23:15:00|5346.7|5343.7|5346.4|5343.4|5346.8|5343.8|5346.2|5343.2|0
1753744800000|2025-07-28 23:20:00|5346.5|5343.5|5347.3|5344.3|5347.3|5344.3|5346.4|5343.4|0
1753745100000|2025-07-28 23:25:00|5347.2|5344.2|5347.3|5344.3|5347.3|5344.3|5347.1|5344.1|0
1753745400000|2025-07-28 23:30:00|5347.5|5344.5|5347.1|5344.1|5347.5|5344.5|5346.8|5343.8|0
1753745700000|2025-07-28 23:35:00|5347.3|5344.3|5347.3|5344.3|5347.4|5344.4|5347.1|5344.1|0
1753746000000|2025-07-28 23:40:00|5347.2|5344.2|5347.5|5344.5|5347.8|5344.8|5347.1|5344.1|0
1753746300000|2025-07-28 23:45:00|5347.8|5344.8|5347.8|5344.8|5347.8|5344.8|5346.8|5343.8|0
1753746600000|2025-07-28 23:50:00|5347.6|5344.6|5348|5345|5348.2|5345.2|5347.5|5344.5|0
1753746900000|2025-07-28 23:55:00|5347.9|5344.9|5348|5345|5348.1|5345.1|5347.4|5344.4|0
1753747200000|2025-07-29 00:00:00|5347.8|5344.8|5345.8|5342.8|5348|5345|5344.5|5341.5|0
1753747500000|2025-07-29 00:05:00|5345.7|5342.7|5345.4|5342.4|5346.1|5343.1|5345.2|5342.2|0
1753747800000|2025-07-29 00:10:00|5345.5|5342.5|5344|5341|5345.6|5342.6|5343.3|5340.3|0
1753748100000|2025-07-29 00:15:00|5343.8|5340.8|5345.4|5343.4|5347.4|5345.4|5343.4|5340.8|1100
1753748400000|2025-07-29 00:20:00|5346.4|5344.4|5345.9|5343.9|5347.4|5345.4|5344.4|5342.4|111
1753748700000|2025-07-29 00:25:00|5345.4|5343.4|5347.4|5345.4|5347.4|5345.4|5345.4|5343.4|60
1753749000000|2025-07-29 00:30:00|5348.4|5346.4|5348.4|5346.4|5348.4|5346.4|5346.4|5344.4|74
1753749300000|2025-07-29 00:35:00|5349.4|5347.4|5348.4|5346.4|5350.4|5348.4|5348.4|5346.4|99
1753749600000|2025-07-29 00:40:00|5347.4|5345.4|5348.4|5346.4|5348.4|5346.4|5347.4|5345.4|78
1753749900000|2025-07-29 00:45:00|5347.4|5345.4|5346.4|5344.4|5347.4|5345.4|5346.4|5344.4|18
1753750200000|2025-07-29 00:50:00|5346.9|5344.9|5346.4|5344.4|5347.4|5345.4|5346.4|5344.4|38
1753750500000|2025-07-29 00:55:00|5345.4|5343.4|5345.4|5343.4|5346.4|5344.4|5345.4|5343.4|41
1753750800000|2025-07-29 01:00:00|||||||||20
1753751100000|2025-07-29 01:05:00|5346.4|5344.4|5344.4|5342.4|5346.4|5344.4|5343.4|5341.4|94
1753751400000|2025-07-29 01:10:00|5343.4|5341.4|5344.4|5342.4|5344.4|5342.4|5343.4|5341.4|47
1753751700000|2025-07-29 01:15:00|5345.4|5343.4|5346.4|5344.4|5346.4|5344.4|5345.4|5343.4|24
1753752000000|2025-07-29 01:20:00|5345.9|5343.9|5347.4|5345.4|5347.4|5345.4|5345.4|5343.4|46
1753752300000|2025-07-29 01:25:00|5347.9|5345.9|5349.4|5347.4|5349.4|5347.4|5347.9|5345.9|28
1753752600000|2025-07-29 01:30:00|5348.9|5346.9|5351.4|5349.4|5351.4|5349.4|5348.9|5346.9|73
1753752900000|2025-07-29 01:35:00|5352.4|5350.4|5352.4|5350.4|5352.4|5350.4|5352.4|5350.4|26
1753753200000|2025-07-29 01:40:00|5351.4|5349.4|5352.4|5350.4|5354.4|5352.4|5351.4|5349.4|192
1753753500000|2025-07-29 01:45:00|5353.4|5351.4|5350.4|5348.4|5353.4|5351.4|5349.4|5347.4|85
1753753800000|2025-07-29 01:50:00|5349.9|5347.9|5350.4|5348.4|5350.4|5348.4|5349.4|5347.4|22
1753754100000|2025-07-29 01:55:00|5349.9|5347.9|5349.4|5347.4|5350.4|5348.4|5349.4|5347.4|21
1753754400000|2025-07-29 02:00:00|5348.4|5346.4|5349.4|5347.4|5349.9|5347.9|5348.4|5346.4|40
1753754700000|2025-07-29 02:05:00|5349.9|5347.9|5349.9|5347.9|5351.4|5349.4|5349.4|5347.4|15
1753755000000|2025-07-29 02:10:00|5349.4|5347.4|5350.4|5348.4|5351.4|5349.4|5349.4|5347.4|25
1753755300000|2025-07-29 02:15:00|5349.4|5347.4|5348.4|5346.4|5349.4|5347.4|5348.4|5346.4|11
1753755600000|2025-07-29 02:20:00|5348.9|5346.9|5348.9|5346.9|5349.4|5347.4|5348.4|5346.4|4
1753755900000|2025-07-29 02:25:00|5348.4|5346.4|5348.9|5346.9|5349.4|5347.4|5347.4|5345.4|29
1753756200000|2025-07-29 02:30:00|5349.4|5347.4|5349.4|5347.4|5350.4|5348.4|5348.9|5346.9|8
1753756500000|2025-07-29 02:35:00|5348.9|5346.9|5349.4|5347.4|5349.4|5347.4|5348.9|5346.9|14
1753756800000|2025-07-29 02:40:00|||||||||1
1753757100000|2025-07-29 02:45:00|5349.9|5347.9|5350.9|5348.9|5351.4|5349.4|5349.4|5347.4|11
1753757400000|2025-07-29 02:50:00|5351.4|5349.4|5351.4|5349.4|5351.4|5349.4|5350.9|5348.9|6
1753757700000|2025-07-29 02:55:00|||||||||2
1753758000000|2025-07-29 03:00:00|5352.4|5350.4|5353.4|5351.4|5353.4|5351.4|5352.4|5350.4|18
1753758300000|2025-07-29 03:05:00|5352.4|5350.4|5350.4|5348.4|5353.4|5351.4|5350.4|5348.4|73
1753758600000|2025-07-29 03:10:00|5349.4|5347.4|5350.4|5348.4|5350.4|5348.4|5349.4|5347.4|31
1753758900000|2025-07-29 03:15:00|5351.4|5349.4|5350.4|5348.4|5351.4|5349.4|5350.4|5348.4|33
1753759200000|2025-07-29 03:20:00|5350.9|5348.9|5350.4|5348.4|5351.4|5349.4|5350.4|5348.4|4
1753759500000|2025-07-29 03:25:00|||||||||36
1753759800000|2025-07-29 03:30:00|5349.4|5347.4|5348.4|5346.4|5349.4|5347.4|5348.4|5346.4|26
1753760100000|2025-07-29 03:35:00|5347.9|5345.9|5348.4|5346.4|5348.4|5346.4|5347.9|5345.9|7
1753760400000|2025-07-29 03:40:00|5349.4|5347.4|5349.4|5347.4|5349.4|5347.4|5349.4|5347.4|12
1753760700000|2025-07-29 03:45:00|||||||||1
1753761000000|2025-07-29 03:50:00|5348.4|5346.4|5348.4|5346.4|5349.4|5347.4|5348.4|5346.4|16
1753761300000|2025-07-29 03:55:00|5348.9|5346.9|5349.4|5347.4|5349.4|5347.4|5348.4|5346.4|46
1753761600000|2025-07-29 04:00:00|5350.4|5348.4|5350.4|5348.4|5350.9|5348.9|5350.4|5348.4|18
1753761900000|2025-07-29 04:05:00|5349.9|5347.9|5350.4|5348.4|5350.4|5348.4|5349.9|5347.9|4
1753762200000|2025-07-29 04:10:00|||||||||1
1753762500000|2025-07-29 04:15:00|5351.4|5349.4|5349.4|5347.4|5351.4|5349.4|5348.4|5346.4|97
1753762800000|2025-07-29 04:20:00|5348.9|5346.9|5348.4|5346.4|5349.4|5347.4|5348.4|5346.4|5
1753763100000|2025-07-29 04:25:00|||||||||2
1753763400000|2025-07-29 04:30:00|5349.4|5347.4|5349.4|5347.4|5349.4|5347.4|5349.4|5347.4|16
1753763700000|2025-07-29 04:35:00|||||||||2
1753764000000|2025-07-29 04:40:00|5348.9|5346.9|5346.9|5344.9|5348.9|5346.9|5346.4|5344.4|10
1753764300000|2025-07-29 04:45:00|5347.4|5345.4|5347.4|5345.4|5347.9|5345.9|5346.4|5344.4|120
1753764600000|2025-07-29 04:50:00|5347.9|5345.9|5348.4|5346.4|5348.4|5346.4|5347.9|5345.9|5
1753764900000|2025-07-29 04:55:00|5347.9|5345.9|5347.4|5345.4|5347.9|5345.9|5346.9|5344.9|5
1753765200000|2025-07-29 05:00:00|5347.9|5345.9|5348.4|5346.4|5348.4|5346.4|5347.9|5345.9|15
1753765500000|2025-07-29 05:05:00|||||||||6
1753765800000|2025-07-29 05:10:00|5349.4|5347.4|5349.4|5347.4|5349.4|5347.4|5349.4|5347.4|29
1753766100000|2025-07-29 05:15:00|5348.4|5346.4|5348.4|5346.4|5349.4|5347.4|5348.4|5346.4|24
1753766400000|2025-07-29 05:20:00|5349.4|5347.4|5349.4|5347.4|5349.4|5347.4|5349.4|5347.4|34
1753766700000|2025-07-29 05:25:00|5348.4|5346.4|5348.4|5346.4|5348.4|5346.4|5348.4|5346.4|15
1753767000000|2025-07-29 05:30:00|5349.4|5347.4|5349.4|5347.4|5350.4|5348.4|5349.4|5347.4|59
1753767300000|2025-07-29 05:35:00|5348.9|5346.9|5349.4|5347.4|5349.4|5347.4|5348.4|5346.4|5
1753767600000|2025-07-29 05:40:00|5350.4|5348.4|5350.4|5348.4|5350.4|5348.4|5350.4|5348.4|39
1753767900000|2025-07-29 05:45:00|5351.4|5349.4|5353.9|5351.9|5353.9|5351.9|5351.4|5349.4|192
1753768200000|2025-07-29 05:50:00|5354.4|5352.4|5355.4|5353.4|5356.4|5354.4|5354.4|5352.4|106
1753768500000|2025-07-29 05:55:00|5355.9|5353.9|5357.4|5355.4|5357.9|5355.9|5355.4|5353.4|103
1753768800000|2025-07-29 06:00:00|5357.15|5355.65|5362.15|5360.65|5364.15|5362.65|5357.15|5355.65|1832
1753769100000|2025-07-29 06:05:00|5362.65|5361.15|5362.15|5360.65|5366.15|5364.65|5362.15|5360.65|1128
1753769400000|2025-07-29 06:10:00|5361.65|5360.15|5364.15|5362.65|5364.15|5362.65|5361.15|5359.65|833
1753769700000|2025-07-29 06:15:00|5364.65|5363.15|5364.15|5362.65|5365.15|5363.65|5364.15|5362.65|425
1753770000000|2025-07-29 06:20:00|5363.15|5361.65|5364.15|5362.65|5364.15|5362.65|5363.15|5361.65|301
1753770300000|2025-07-29 06:25:00|5363.15|5361.65|5360.15|5358.65|5363.15|5361.65|5360.15|5358.65|817
1753770600000|2025-07-29 06:30:00|5361.15|5359.65|5357.15|5355.65|5362.15|5360.65|5356.15|5354.65|1240
1753770900000|2025-07-29 06:35:00|5356.65|5355.15|5358.15|5356.65|5361.15|5359.65|5356.65|5355.15|946
1753771200000|2025-07-29 06:40:00|5359.15|5357.65|5360.15|5358.65|5361.15|5359.65|5359.15|5357.65|854
1753771500000|2025-07-29 06:45:00|5359.15|5357.65|5355.15|5353.65|5359.15|5357.65|5355.15|5353.65|831
1753771800000|2025-07-29 06:50:00|5354.15|5352.65|5355.15|5353.65|5356.15|5354.65|5354.15|5352.65|1791
1753772100000|2025-07-29 06:55:00|5354.15|5352.65|5355.15|5353.65|5356.15|5354.65|5353.15|5351.65|1807
1753772400000|2025-07-29 07:00:00|5357.15|5355.65|5360.15|5358.65|5360.15|5358.65|5355.15|5353.65|5417
1753772700000|2025-07-29 07:05:00|5359.65|5358.15|5361.15|5359.65|5362.15|5360.65|5356.15|5354.65|3034
1753773000000|2025-07-29 07:10:00|5360.15|5358.65|5363.15|5361.65|5364.15|5362.65|5360.15|5358.65|3079
1753773300000|2025-07-29 07:15:00|5364.15|5362.65|5365.15|5363.65|5366.15|5364.65|5363.15|5361.65|3528
1753773600000|2025-07-29 07:20:00|5364.99|5363.49|5359.99|5358.49|5364.99|5363.49|5359.99|5358.49|2543
1753773900000|2025-07-29 07:25:00|5360.99|5359.49|5362.99|5361.49|5363.99|5362.49|5358.99|5357.49|2187
1753774200000|2025-07-29 07:30:00|5363.45|5361.95|5362.45|5360.95|5364.45|5362.95|5358.45|5356.95|3957
1753774500000|2025-07-29 07:35:00|5363.45|5361.95|5363.45|5361.95|5366.45|5364.95|5362.45|5360.95|1926
1753774800000|2025-07-29 07:40:00|5363.31|5361.81|5371.31|5369.81|5372.31|5370.81|5363.31|5361.81|3983
1753775100000|2025-07-29 07:45:00|5372.31|5370.81|5378.31|5376.81|5378.31|5376.81|5371.31|5369.81|5453
1753775400000|2025-07-29 07:50:00|5377.82|5376.32|5382.82|5381.32|5382.82|5381.32|5377.82|5376.32|7431
1753775700000|2025-07-29 07:55:00|5381.82|5380.32|5379.82|5378.32|5382.82|5381.32|5379.82|5378.32|4041
1753776000000|2025-07-29 08:00:00|5379.35|5377.85|5376.35|5374.85|5380.35|5378.85|5374.35|5372.85|3940
1753776300000|2025-07-29 08:05:00|5376.85|5375.35|5377.35|5375.85|5379.35|5377.85|5375.35|5373.85|2600
1753776600000|2025-07-29 08:10:00|5377.79|5376.29|5378.79|5377.29|5379.79|5378.29|5376.79|5375.29|2026
1753776900000|2025-07-29 08:15:00|5379.79|5378.29|5382.79|5381.29|5382.79|5381.29|5379.79|5378.29|2652
1753777200000|2025-07-29 08:20:00|5382.61|5381.11|5382.61|5381.11|5385.61|5384.11|5382.61|5381.11|3703
1753777500000|2025-07-29 08:25:00|5383.61|5382.11|5383.61|5382.11|5384.61|5383.11|5381.61|5380.11|2451
1753777800000|2025-07-29 08:30:00|5383.99|5382.49|5379.99|5378.49|5383.99|5382.49|5379.99|5378.49|2010
1753778100000|2025-07-29 08:35:00|5378.99|5377.49|5379.99|5378.49|5380.99|5379.49|5377.99|5376.49|1412
1753778400000|2025-07-29 08:40:00|5379.61|5378.11|5379.61|5378.11|5381.61|5380.11|5378.61|5377.11|1872
1753778700000|2025-07-29 08:45:00|5378.61|5377.11|5384.61|5383.11|5384.61|5383.11|5378.61|5377.11|2796
1753779000000|2025-07-29 08:50:00|5384.34|5382.84|5386.34|5384.84|5387.34|5385.84|5383.34|5381.84|4695
1753779300000|2025-07-29 08:55:00|5385.34|5383.84|5384.34|5382.84|5386.34|5384.84|5382.34|5380.84|2287
1753779600000|2025-07-29 09:00:00|5384.62|5383.12|5386.62|5385.12|5387.62|5386.12|5384.62|5383.12|1597
1753779900000|2025-07-29 09:05:00|5387.62|5386.12|5386.62|5385.12|5389.62|5388.12|5386.62|5385.12|2249
1753780200000|2025-07-29 09:10:00|5386.34|5384.84|5390.34|5388.84|5391.34|5389.84|5385.34|5383.84|3097
1753780500000|2025-07-29 09:15:00|5391.34|5389.84|5390.34|5388.84|5392.34|5390.84|5389.34|5387.84|3771
1753780800000|2025-07-29 09:20:00|5391.34|5389.84|5390.34|5388.84|5391.34|5389.84|5389.34|5387.84|2839
1753781100000|2025-07-29 09:25:00|5391.34|5389.84|5389.34|5387.84|5391.34|5389.84|5388.34|5386.84|3066
1753781400000|2025-07-29 09:30:00|5389.58|5388.08|5389.58|5388.08|5391.58|5390.08|5388.58|5387.08|3222
1753781700000|2025-07-29 09:35:00|5388.58|5387.08|5389.58|5388.08|5389.58|5388.08|5385.58|5384.08|4518
1753782000000|2025-07-29 09:40:00|5389.67|5388.17|5390.67|5389.17|5391.67|5390.17|5388.67|5387.17|2277
1753782300000|2025-07-29 09:45:00|5391.67|5390.17|5390.67|5389.17|5391.67|5390.17|5389.67|5388.17|2180
1753782600000|2025-07-29 09:50:00|5390.69|5389.19|5392.69|5391.19|5393.69|5392.19|5390.69|5389.19|2452
1753782900000|2025-07-29 09:55:00|5391.69|5390.19|5395.69|5394.19|5395.69|5394.19|5391.69|5390.19|4067
1753783200000|2025-07-29 10:00:00|5395.41|5393.91|5395.41|5393.91|5398.41|5396.91|5395.41|5393.91|5236
1753783500000|2025-07-29 10:05:00|5396.41|5394.91|5396.41|5394.91|5397.41|5395.91|5395.41|5393.91|2613
1753783800000|2025-07-29 10:10:00|5396.13|5394.63|5401.13|5399.63|5402.13|5400.63|5396.13|5394.63|3005
1753784100000|2025-07-29 10:15:00|5400.13|5398.63|5403.13|5401.63|5403.13|5401.63|5398.13|5396.63|5074
1753784400000|2025-07-29 10:20:00|5402.92|5401.42|5404.92|5403.42|5404.92|5403.42|5401.92|5400.42|3933
1753784700000|2025-07-29 10:25:00|5403.92|5402.42|5404.92|5403.42|5405.92|5404.42|5402.92|5401.42|5922
1753785000000|2025-07-29 10:30:00|5405.26|5403.76|5409.26|5407.76|5409.26|5407.76|5405.26|5403.76|3721
1753785300000|2025-07-29 10:35:00|5408.26|5406.76|5409.26|5407.76|5411.26|5409.76|5408.26|5406.76|6910
1753785600000|2025-07-29 10:40:00|5409.57|5408.07|5410.57|5409.07|5411.57|5410.07|5409.57|5408.07|2748
1753785900000|2025-07-29 10:45:00|5410.07|5408.57|5412.57|5411.07|5412.57|5411.07|5408.57|5407.07|2480
1753786200000|2025-07-29 10:50:00|5412.3|5410.8|5413.3|5411.8|5413.3|5411.8|5408.3|5406.8|2881
1753786500000|2025-07-29 10:55:00|5412.3|5410.8|5409.3|5407.8|5413.3|5411.8|5408.3|5406.8|4535
1753786800000|2025-07-29 11:00:00|5409.53|5408.03|5405.53|5404.03|5412.53|5411.03|5405.53|5404.03|4053
1753787100000|2025-07-29 11:05:00|5406.53|5405.03|5403.53|5402.03|5406.53|5405.03|5403.53|5402.03|3432
1753787400000|2025-07-29 11:10:00|5403.61|5402.11|5405.61|5404.11|5406.61|5405.11|5403.61|5402.11|3847
1753787700000|2025-07-29 11:15:00|5404.61|5403.11|5399.61|5398.11|5406.61|5405.11|5398.61|5397.11|3902
1753788000000|2025-07-29 11:20:00|5399.6|5398.1|5398.6|5397.1|5399.6|5398.1|5395.6|5394.1|6827
1753788300000|2025-07-29 11:25:00|5399.6|5398.1|5397.6|5396.1|5399.6|5398.1|5396.6|5395.1|2168
1753788600000|2025-07-29 11:30:00|5397.43|5395.93|5394.43|5392.93|5398.43|5396.93|5394.43|5392.93|7430
1753788900000|2025-07-29 11:35:00|5393.43|5391.93|5391.43|5389.93|5394.43|5392.93|5389.43|5387.93|3346
1753789200000|2025-07-29 11:40:00|5391.83|5390.33|5389.83|5388.33|5391.83|5390.33|5386.83|5385.33|3040
1753789500000|2025-07-29 11:45:00|5388.83|5387.33|5394.83|5393.33|5394.83|5393.33|5388.83|5387.33|6186
1753789800000|2025-07-29 11:50:00|5394.64|5393.14|5397.64|5396.14|5398.64|5397.14|5393.64|5392.14|3982
1753790100000|2025-07-29 11:55:00|5398.64|5397.14|5397.64|5396.14|5398.64|5397.14|5396.64|5395.14|2013
1753790400000|2025-07-29 12:00:00|5397.21|5395.71|5398.21|5396.71|5399.21|5397.71|5395.21|5393.71|2318
1753790700000|2025-07-29 12:05:00|5397.21|5395.71|5399.21|5397.71|5399.21|5397.71|5396.21|5394.71|1614
1753791000000|2025-07-29 12:10:00|5399.09|5397.59|5393.09|5391.59|5399.09|5397.59|5392.09|5390.59|2986
1753791300000|2025-07-29 12:15:00|5394.09|5392.59|5394.09|5392.59|5395.09|5393.59|5392.09|5390.59|2866
1753791600000|2025-07-29 12:20:00|5394.39|5392.89|5395.39|5393.89|5395.39|5393.89|5393.39|5391.89|677
1753791900000|2025-07-29 12:25:00|5394.39|5392.89|5392.39|5390.89|5395.39|5393.89|5392.39|5390.89|1688
1753792200000|2025-07-29 12:30:00|5392.66|5391.16|5397.66|5396.16|5397.66|5396.16|5391.66|5390.16|2410
1753792500000|2025-07-29 12:35:00|5396.66|5395.16|5401.66|5400.16|5402.66|5401.16|5396.66|5395.16|3050
1753792800000|2025-07-29 12:40:00|5400.67|5399.17|5400.67|5399.17|5401.67|5400.17|5399.67|5398.17|2349
1753793100000|2025-07-29 12:45:00|5401.67|5400.17|5400.67|5399.17|5401.67|5400.17|5400.67|5399.17|1188
1753793400000|2025-07-29 12:50:00|5400.85|5399.35|5401.85|5400.35|5403.85|5402.35|5400.85|5399.35|2656
1753793700000|2025-07-29 12:55:00|5402.85|5401.35|5399.85|5398.35|5403.85|5402.35|5399.85|5398.35|2954
1753794000000|2025-07-29 13:00:00|5399.87|5398.37|5399.87|5398.37|5401.87|5400.37|5397.87|5396.37|3583
1753794300000|2025-07-29 13:05:00|5400.87|5399.37|5400.87|5399.37|5402.87|5401.37|5400.87|5399.37|2634
1753794600000|2025-07-29 13:10:00|5401.09|5399.59|5402.09|5400.59|5403.09|5401.59|5401.09|5399.59|820
1753794900000|2025-07-29 13:15:00|5401.09|5399.59|5402.09|5400.59|5402.09|5400.59|5400.09|5398.59|2302
1753795200000|2025-07-29 13:20:00|5402.14|5400.64|5403.14|5401.64|5405.14|5403.64|5402.14|5400.64|2655
1753795500000|2025-07-29 13:25:00|5402.14|5400.64|5402.14|5400.64|5403.14|5401.64|5402.14|5400.64|1341
1753795800000|2025-07-29 13:30:00|5401.91|5400.41|5400.91|5399.41|5401.91|5400.41|5398.91|5397.41|2422
1753796100000|2025-07-29 13:35:00|5401.91|5400.41|5401.91|5400.41|5401.91|5400.41|5398.91|5397.41|3007
1753796400000|2025-07-29 13:40:00|5402.47|5400.97|5401.47|5399.97|5404.47|5402.97|5400.47|5398.97|3284
1753796700000|2025-07-29 13:45:00|5400.47|5398.97|5398.47|5396.97|5401.47|5399.97|5397.47|5395.97|4414
1753797000000|2025-07-29 13:50:00|5398.97|5397.47|5398.47|5396.97|5401.47|5399.97|5397.47|5395.97|4373
1753797300000|2025-07-29 13:55:00|5397.47|5395.97|5395.47|5393.97|5398.47|5396.97|5394.47|5392.97|5677
1753797600000|2025-07-29 14:00:00|5395.72|5394.22|5390.72|5389.22|5396.72|5395.22|5390.72|5389.22|3312
1753797900000|2025-07-29 14:05:00|5391.72|5390.22|5388.72|5387.22|5393.72|5392.22|5388.72|5387.22|9379
1753798200000|2025-07-29 14:10:00|5388.6|5387.1|5389.6|5388.1|5389.6|5388.1|5386.6|5385.1|2950
1753798500000|2025-07-29 14:15:00|5390.6|5389.1|5390.6|5389.1|5392.6|5391.1|5389.6|5388.1|3098
1753798800000|2025-07-29 14:20:00|5390.62|5389.12|5390.62|5389.12|5391.62|5390.12|5387.62|5386.12|1620
1753799100000|2025-07-29 14:25:00|5389.62|5388.12|5392.62|5391.12|5392.62|5391.12|5388.62|5387.12|2160
1753799400000|2025-07-29 14:30:00|5392.28|5390.78|5391.28|5389.78|5393.28|5391.78|5390.28|5388.78|2135
1753799700000|2025-07-29 14:35:00|5392.28|5390.78|5392.28|5390.78|5392.28|5390.78|5389.28|5387.78|2963
1753800000000|2025-07-29 14:40:00|5392.33|5390.83|5387.33|5385.83|5392.33|5390.83|5387.33|5385.83|3214
1753800300000|2025-07-29 14:45:00|5386.33|5384.83|5383.33|5381.83|5387.33|5385.83|5383.33|5381.83|3324
1753800600000|2025-07-29 14:50:00|5383.4|5381.9|5380.4|5378.9|5384.4|5382.9|5379.4|5377.9|4024
1753800900000|2025-07-29 14:55:00|5379.4|5377.9|5379.4|5377.9|5381.4|5379.9|5379.4|5377.9|3749
1753801200000|2025-07-29 15:00:00|5379.55|5378.05|5376.55|5375.05|5381.55|5380.05|5375.55|5374.05|3761
1753801500000|2025-07-29 15:05:00|5377.55|5376.05|5374.55|5373.05|5377.55|5376.05|5373.55|5372.05|6765
1753801800000|2025-07-29 15:10:00|5374.41|5372.91|5378.41|5376.91|5379.41|5377.91|5374.41|5372.91|5337
1753802100000|2025-07-29 15:15:00|5377.41|5375.91|5375.41|5373.91|5377.41|5375.91|5375.41|5373.91|5556
1753802400000|2025-07-29 15:20:00|5375|5373.5|5376|5374.5|5377|5375.5|5373|5371.5|7604
1753802700000|2025-07-29 15:25:00|5377|5375.5|5375|5373.5|5377|5375.5|5374|5372.5|19454
1753803000000|2025-07-29 15:30:00|5376|5374.5|5379|5377.5|5379|5377.5|5371|5369.5|47392
1753803300000|2025-07-29 15:35:00|5378.5|5377|5381|5379.5|5384|5382.5|5378|5376.5|19511
1753803600000|2025-07-29 15:40:00|5382|5380.5|5384|5382.5|5384|5382.5|5378|5376.5|8717
1753803900000|2025-07-29 15:45:00|5385|5383.5|5392|5390.5|5394|5392.5|5385|5383.5|5331
1753804200000|2025-07-29 15:50:00|5391|5389.5|5392|5390.5|5395|5393.5|5391|5389.5|4398
1753804500000|2025-07-29 15:55:00|5391|5389.5|5388|5386.5|5391|5389.5|5388|5386.5|2997
1753804800000|2025-07-29 16:00:00|5389|5387.5|5386|5384.5|5389|5387.5|5384|5382.5|7357
1753805100000|2025-07-29 16:05:00|5385|5383.5|5386|5384.5|5386|5384.5|5385|5383.5|872
1753805400000|2025-07-29 16:10:00|5385.5|5384|5385|5383.5|5385.5|5384|5382|5380.5|1389
1753805700000|2025-07-29 16:15:00|5386|5384.5|5386|5384.5|5388|5386.5|5385|5383.5|997
1753806000000|2025-07-29 16:20:00|5386.5|5385|5386|5384.5|5387|5385.5|5385|5383.5|464
1753806300000|2025-07-29 16:25:00|5387|5385.5|5386|5384.5|5388|5386.5|5384|5382.5|1677
1753806600000|2025-07-29 16:30:00|5386.5|5385|5386|5384.5|5387|5385.5|5386|5384.5|938
1753806900000|2025-07-29 16:35:00|5385.5|5384|5383|5381.5|5386|5384.5|5383|5381.5|2256
1753807200000|2025-07-29 16:40:00|5384|5382.5|5385|5383.5|5386|5384.5|5383|5381.5|619
1753807500000|2025-07-29 16:45:00|5386|5384.5|5385|5383.5|5387|5385.5|5385|5383.5|884
1753807800000|2025-07-29 16:50:00|5386|5384.5|5387|5385.5|5387|5385.5|5385|5383.5|622
1753808100000|2025-07-29 16:55:00|5388|5386.5|5389|5387.5|5389|5387.5|5388|5386.5|223
1753808400000|2025-07-29 17:00:00|5388|5386.5|5389|5387.5|5390|5388.5|5388|5386.5|763
1753808700000|2025-07-29 17:05:00|5389.5|5388|5389|5387.5|5391|5389.5|5389|5387.5|511
1753809000000|2025-07-29 17:10:00|5390|5388.5|5389|5387.5|5390|5388.5|5388|5386.5|311
1753809300000|2025-07-29 17:15:00|5388|5386.5|5387|5385.5|5390|5388.5|5386|5384.5|880
1753809600000|2025-07-29 17:20:00|5386|5384.5|5387|5385.5|5387|5385.5|5386|5384.5|321
1753809900000|2025-07-29 17:25:00|5386|5384.5|5388|5386.5|5393|5391.5|5386|5384.5|2113
1753810200000|2025-07-29 17:30:00|5387|5385.5|5388|5386.5|5389|5387.5|5387|5385.5|547
1753810500000|2025-07-29 17:35:00|5387.5|5386|5388|5386.5|5389|5387.5|5383|5381.5|1497
1753810800000|2025-07-29 17:40:00|5387|5385.5|5383|5381.5|5388|5386.5|5382.5|5381|598
1753811100000|2025-07-29 17:45:00|5384|5382.5|5381|5379.5|5384|5382.5|5380|5378.5|534
1753811400000|2025-07-29 17:50:00|5380.5|5379|5383|5381.5|5383|5381.5|5380|5378.5|541
1753811700000|2025-07-29 17:55:00|5382|5380.5|5383|5381.5|5384|5382.5|5382|5380.5|279
1753812000000|2025-07-29 18:00:00|5382|5380.5|5384|5382.5|5384|5382.5|5382|5380.5|451
1753812300000|2025-07-29 18:05:00|5383|5381.5|5382|5380.5|5385|5383.5|5382|5380.5|322
1753812600000|2025-07-29 18:10:00|5381.5|5380|5382|5380.5|5383|5381.5|5381.5|5380|235
1753812900000|2025-07-29 18:15:00|5383|5381.5|5383|5381.5|5384|5382.5|5383|5381.5|327
1753813200000|2025-07-29 18:20:00|5382|5380.5|5380|5378.5|5382|5380.5|5380|5378.5|478
1753813500000|2025-07-29 18:25:00|5381|5379.5|5381|5379.5|5382|5380.5|5380|5378.5|461
1753813800000|2025-07-29 18:30:00|5382|5380.5|5383|5381.5|5384|5382.5|5382|5380.5|500
1753814100000|2025-07-29 18:35:00|5384|5382.5|5385|5383.5|5385|5383.5|5384|5382.5|155
1753814400000|2025-07-29 18:40:00|5384|5382.5|5385|5383.5|5386|5384.5|5384|5382.5|568
1753814700000|2025-07-29 18:45:00|5384|5382.5|5383|5381.5|5385|5383.5|5383|5381.5|518
1753815000000|2025-07-29 18:50:00|5382|5380.5|5382|5380.5|5383|5381.5|5381|5379.5|266
1753815300000|2025-07-29 18:55:00|5381|5379.5|5382|5380.5|5382|5380.5|5381|5379.5|379
1753815600000|2025-07-29 19:00:00|||||||||304
1753815900000|2025-07-29 19:05:00|5383|5381.5|5382.5|5381|5383|5381.5|5382|5380.5|442
1753816200000|2025-07-29 19:10:00|5382|5380.5|5382|5380.5|5383|5381.5|5380|5378.5|740
1753816500000|2025-07-29 19:15:00|5381|5379.5|5380|5378.5|5381|5379.5|5379|5377.5|211
1753816800000|2025-07-29 19:20:00|5381|5379.5|5379|5377.5|5381|5379.5|5379|5377.5|267
1753817100000|2025-07-29 19:25:00|5378|5376.5|5378.5|5377|5379|5377.5|5378|5376.5|313
1753817400000|2025-07-29 19:30:00|5379|5377.5|5378|5376.5|5379|5377.5|5378|5376.5|596
1753817700000|2025-07-29 19:35:00|5379|5377.5|5375|5373.5|5379|5377.5|5374|5372.5|801
1753818000000|2025-07-29 19:40:00|5374.5|5373|5375|5373.5|5376|5374.5|5374|5372.5|457
1753818300000|2025-07-29 19:45:00|5376|5374.5|5378|5376.5|5379|5377.5|5376|5374.5|340
1753818600000|2025-07-29 19:50:00|5379|5377.5|5382|5380.5|5382|5380.5|5378|5376.5|904
1753818900000|2025-07-29 19:55:00|5381|5379.5|5380|5378.5|5383|5381.5|5379|5377.5|3094
1753819200000|2025-07-29 20:00:00|5380.65|5377.65|5380.25|5377.25|5381.75|5378.75|5379.25|5376.25|49
1753819500000|2025-07-29 20:05:00|5380.05|5377.05|5378.95|5375.95|5380.65|5377.65|5378.95|5375.95|0
1753819800000|2025-07-29 20:10:00|5379.05|5376.05|5379.05|5376.05|5379.85|5376.85|5378.55|5375.55|0
1753820100000|2025-07-29 20:15:00|5379.25|5376.25|5379.25|5376.25|5379.45|5376.45|5378.55|5375.55|0
1753820400000|2025-07-29 20:20:00|5379.05|5376.05|5378.55|5375.55|5379.25|5376.25|5377.75|5374.75|0
1753820700000|2025-07-29 20:25:00|5378.75|5375.75|5378.95|5375.95|5379.05|5376.05|5378.35|5375.35|0
1753821000000|2025-07-29 20:30:00|5378.75|5375.75|5378.95|5375.95|5379.05|5376.05|5378.35|5375.35|0
1753821300000|2025-07-29 20:35:00|5379.05|5376.05|5378.75|5375.75|5379.45|5376.45|5378.55|5375.55|0
1753821600000|2025-07-29 20:40:00|5378.55|5375.55|5378.15|5375.15|5378.95|5375.95|5378.15|5375.15|0
1753821900000|2025-07-29 20:45:00|5378.35|5375.35|5378.75|5375.75|5378.75|5375.75|5377.75|5374.75|0
1753822200000|2025-07-29 20:50:00|5378.55|5375.55|5378.15|5375.15|5378.95|5375.95|5378.15|5375.15|0
1753822500000|2025-07-29 20:55:00|5378.35|5375.35|5379.15|5376.15|5379.15|5376.15|5378.15|5375.15|0
1753822800000|2025-07-29 21:00:00|5379.05|5376.05|5378.55|5375.55|5379.05|5376.05|5378.55|5375.55|0
1753823100000|2025-07-29 21:05:00|5378.65|5375.65|5379.1|5376.1|5379.2|5376.2|5378.65|5375.65|0
1753823400000|2025-07-29 21:10:00|5379|5376|5379.1|5376.1|5379.1|5376.1|5379|5376|0
1753824000000|2025-07-29 21:20:00|5378.9|5375.9|5379.1|5376.1|5379.1|5376.1|5378.8|5375.8|0
1753824300000|2025-07-29 21:25:00|5379|5376|5379.2|5376.2|5379.4|5376.4|5378.9|5375.9|0
1753824600000|2025-07-29 21:30:00|5379.3|5376.3|5379.2|5376.2|5379.3|5376.3|5379.2|5376.2|0
1753824900000|2025-07-29 21:35:00|5379.1|5376.1|5379.1|5376.1|5379.1|5376.1|5379.1|5376.1|0
1753825200000|2025-07-29 21:40:00|5378.9|5375.9|5379.1|5376.1|5379.1|5376.1|5378.8|5375.8|0
1753825500000|2025-07-29 21:45:00|5379.3|5376.3|5380.1|5377.1|5380.1|5377.1|5379.1|5376.1|0
1753825800000|2025-07-29 21:50:00|5379.8|5376.8|5379.6|5376.6|5379.9|5376.9|5379.6|5376.6|0
1753826100000|2025-07-29 21:55:00|5379.5|5376.5|5379.7|5376.7|5379.7|5376.7|5379.4|5376.4|0
1753826400000|2025-07-29 22:00:00|5379.9|5376.9|5382.3|5379.3|5382.3|5379.3|5379.2|5376.2|0
1753826700000|2025-07-29 22:05:00|5382.2|5379.2|5381|5378|5382.5|5379.5|5380.6|5377.6|0
1753827000000|2025-07-29 22:10:00|5380.9|5377.9|5380.7|5377.7|5381.3|5378.3|5380.4|5377.4|0
1753827300000|2025-07-29 22:15:00|5380.6|5377.6|5381.2|5378.2|5381.7|5378.7|5380.6|5377.6|0
1753827600000|2025-07-29 22:20:00|5381.3|5378.3|5381|5378|5381.3|5378.3|5380.6|5377.6|0
1753827900000|2025-07-29 22:25:00|5381.1|5378.1|5380.8|5377.8|5381.2|5378.2|5380.2|5377.2|0
1753828200000|2025-07-29 22:30:00|5381|5378|5380.8|5377.8|5381.3|5378.3|5380.6|5377.6|0
1753828500000|2025-07-29 22:35:00|5380.7|5377.7|5380.8|5377.8|5381.1|5378.1|5380.4|5377.4|0
1753828800000|2025-07-29 22:40:00|5381|5378|5381.2|5378.2|5381.5|5378.5|5380.8|5377.8|0
1753829100000|2025-07-29 22:45:00|5381.3|5378.3|5381.9|5378.9|5382|5379|5381.2|5378.2|0
1753829400000|2025-07-29 22:50:00|5382.1|5379.1|5382.3|5379.3|5382.5|5379.5|5381.9|5378.9|0
1753829700000|2025-07-29 22:55:00|5382.4|5379.4|5382.3|5379.3|5382.9|5379.9|5382.1|5379.1|0
1753830000000|2025-07-29 23:00:00|5382.4|5379.4|5381.5|5378.5|5382.5|5379.5|5381.5|5378.5|0
1753830300000|2025-07-29 23:05:00|5381.6|5378.6|5382.7|5379.7|5382.7|5379.7|5381.6|5378.6|0
1753830600000|2025-07-29 23:10:00|5382.5|5379.5|5382.1|5379.1|5382.7|5379.7|5381.5|5378.5|0
1753830900000|2025-07-29 23:15:00|5382|5379|5382.3|5379.3|5382.6|5379.6|5381.9|5378.9|0
1753831200000|2025-07-29 23:20:00|5382.5|5379.5|5382.5|5379.5|5382.5|5379.5|5382.1|5379.1|0
1753831500000|2025-07-29 23:25:00|5382.4|5379.4|5382.5|5379.5|5382.7|5379.7|5382.3|5379.3|0
1753831800000|2025-07-29 23:30:00|5382.6|5379.6|5383|5380|5383.2|5380.2|5382.6|5379.6|0
1753832100000|2025-07-29 23:35:00|5383.1|5380.1|5383.2|5380.2|5383.7|5380.7|5383|5380|0
1753832400000|2025-07-29 23:40:00|5383.1|5380.1|5382.7|5379.7|5383.1|5380.1|5382.7|5379.7|0
1753832700000|2025-07-29 23:45:00|5382.8|5379.8|5381.7|5378.7|5382.8|5379.8|5381.3|5378.3|0
1753833000000|2025-07-29 23:50:00|5381.6|5378.6|5381.2|5378.2|5381.9|5378.9|5381|5378|0
1753833300000|2025-07-29 23:55:00|5381.1|5378.1|5382.3|5379.3|5382.5|5379.5|5381|5378|0
1753833600000|2025-07-30 00:00:00|5382.2|5379.2|5382.1|5379.1|5382.9|5379.9|5381.9|5378.9|0
1753833900000|2025-07-30 00:05:00|5382|5379|5382.7|5379.7|5382.9|5379.9|5382|5379|0
1753834200000|2025-07-30 00:10:00|5382.8|5379.8|5384.8|5381.8|5384.9|5381.9|5382.7|5379.7|0
1753834500000|2025-07-30 00:15:00|5384.6|5381.6|5383.5|5381.5|5385.5|5383.5|5382.5|5380.5|326
1753834800000|2025-07-30 00:20:00|5384.5|5382.5|5382.5|5380.5|5384.5|5382.5|5381.5|5379.5|74
1753835100000|2025-07-30 00:25:00|5382|5380|5382.5|5380.5|5382.5|5380.5|5381.5|5379.5|49
1753835400000|2025-07-30 00:30:00|5381.5|5379.5|5381.5|5379.5|5381.5|5379.5|5380.5|5378.5|31
1753835700000|2025-07-30 00:35:00|5382.5|5380.5|5382.5|5380.5|5382.5|5380.5|5382.5|5380.5|10
1753836000000|2025-07-30 00:40:00|5381.5|5379.5|5380.5|5378.5|5381.5|5379.5|5379.5|5377.5|43
1753836300000|2025-07-30 00:45:00|5381.5|5379.5|5381.5|5379.5|5382|5380|5381.5|5379.5|40
1753836600000|2025-07-30 00:50:00|5382.5|5380.5|5382.5|5380.5|5382.5|5380.5|5381.5|5379.5|91
1753836900000|2025-07-30 00:55:00|5383.5|5381.5|5381.5|5379.5|5383.5|5381.5|5381.5|5379.5|17
1753837200000|2025-07-30 01:00:00|5382.5|5380.5|5382.5|5380.5|5382.5|5380.5|5382|5380|30
1753837500000|2025-07-30 01:05:00|5381.5|5379.5|5382.5|5380.5|5383.5|5381.5|5381.5|5379.5|36
1753837800000|2025-07-30 01:10:00|5381.5|5379.5|5380.5|5378.5|5381.5|5379.5|5380.5|5378.5|13
1753838100000|2025-07-30 01:15:00|5380|5378|5377.5|5375.5|5380|5378|5377.5|5375.5|27
1753838400000|2025-07-30 01:20:00|5376.5|5374.5|5375|5373|5377.5|5375.5|5374.5|5372.5|92
1753838700000|2025-07-30 01:25:00|5374.5|5372.5|5372.5|5370.5|5374.5|5372.5|5372.5|5370.5|83
1753839000000|2025-07-30 01:30:00|5371.5|5369.5|5375|5373|5375.5|5373.5|5370.5|5368.5|124
1753839300000|2025-07-30 01:35:00|5374.5|5372.5|5376.5|5374.5|5377.5|5375.5|5374.5|5372.5|32
1753839600000|2025-07-30 01:40:00|5377.5|5375.5|5377.5|5375.5|5378.5|5376.5|5377.5|5375.5|20
1753839900000|2025-07-30 01:45:00|5378.5|5376.5|5380.5|5378.5|5380.5|5378.5|5378.5|5376.5|59
1753840200000|2025-07-30 01:50:00|5380|5378|5379.5|5377.5|5380.5|5378.5|5379.5|5377.5|17
1753840500000|2025-07-30 01:55:00|5378.5|5376.5|5379.5|5377.5|5379.5|5377.5|5378.5|5376.5|20
1753840800000|2025-07-30 02:00:00|5380.5|5378.5|5382.5|5380.5|5383.5|5381.5|5380.5|5378.5|71
1753841100000|2025-07-30 02:05:00|5383|5381|5382.5|5380.5|5383.5|5381.5|5382.5|5380.5|3
1753841400000|2025-07-30 02:10:00|5383.5|5381.5|5385.5|5383.5|5386.5|5384.5|5383.5|5381.5|180
1753841700000|2025-07-30 02:15:00|5386.5|5384.5|5386.5|5384.5|5387.5|5385.5|5386.5|5384.5|141
1753842000000|2025-07-30 02:20:00|5386|5384|5385.5|5383.5|5386|5384|5385.5|5383.5|4
1753842300000|2025-07-30 02:25:00|5384.5|5382.5|5384.5|5382.5|5385.5|5383.5|5384.5|5382.5|58
1753842600000|2025-07-30 02:30:00|5385|5383|5384.5|5382.5|5385.5|5383.5|5384.5|5382.5|26
1753842900000|2025-07-30 02:35:00|5385|5383|5385.5|5383.5|5385.5|5383.5|5385|5383|3
1753843200000|2025-07-30 02:40:00|5386.5|5384.5|5387.5|5385.5|5387.5|5385.5|5386.5|5384.5|11
1753843500000|2025-07-30 02:45:00|5388.5|5386.5|5389.5|5387.5|5389.5|5387.5|5388|5386|133
1753843800000|2025-07-30 02:50:00|||||||||19
1753844100000|2025-07-30 02:55:00|5389|5387|5388.5|5386.5|5389|5387|5388|5386|4
1753844400000|2025-07-30 03:00:00|5389.5|5387.5|5389.5|5387.5|5389.5|5387.5|5388.5|5386.5|8
1753844700000|2025-07-30 03:05:00|5390|5388|5389.5|5387.5|5390|5388|5388.5|5386.5|24
1753845000000|2025-07-30 03:10:00|||||||||6
1753845300000|2025-07-30 03:15:00|5388.5|5386.5|5388.5|5386.5|5388.5|5386.5|5387.5|5385.5|32
1753845600000|2025-07-30 03:20:00|5389.5|5387.5|5388.5|5386.5|5389.5|5387.5|5388.5|5386.5|30
1753845900000|2025-07-30 03:25:00|5389.5|5387.5|5388.5|5386.5|5389.5|5387.5|5388.5|5386.5|5
1753846200000|2025-07-30 03:30:00|5387.5|5385.5|5388.5|5386.5|5388.5|5386.5|5387.5|5385.5|10
1753846500000|2025-07-30 03:35:00|5389.5|5387.5|5389|5387|5389.5|5387.5|5389|5387|39
1753846800000|2025-07-30 03:40:00|5389.5|5387.5|5389.5|5387.5|5389.5|5387.5|5389.5|5387.5|5
1753847100000|2025-07-30 03:45:00|5389|5387|5389.5|5387.5|5389.5|5387.5|5388.5|5386.5|48
1753847400000|2025-07-30 03:50:00|||||||||1
1753847700000|2025-07-30 03:55:00|5389|5387|5388.5|5386.5|5389.5|5387.5|5388.5|5386.5|26
1753848000000|2025-07-30 04:00:00|5389.5|5387.5|5389.5|5387.5|5389.5|5387.5|5389|5387|1
1753848300000|2025-07-30 04:05:00|5390.5|5388.5|5389.5|5387.5|5390.5|5388.5|5389.5|5387.5|15
1753848600000|2025-07-30 04:10:00|5390|5388|5390.5|5388.5|5390.5|5388.5|5390|5388|0
1753848900000|2025-07-30 04:15:00|5391.5|5389.5|5390.5|5388.5|5391.5|5389.5|5390.5|5388.5|50
1753849200000|2025-07-30 04:20:00|5392.5|5390.5|5392.5|5390.5|5392.5|5390.5|5392.5|5390.5|264
1753849500000|2025-07-30 04:25:00|5393|5391|5393.5|5391.5|5393.5|5391.5|5393|5391|56
1753849800000|2025-07-30 04:30:00|5392.5|5390.5|5391.5|5389.5|5392.5|5390.5|5391.5|5389.5|57
1753850100000|2025-07-30 04:35:00|5392.5|5390.5|5392.5|5390.5|5392.5|5390.5|5392.5|5390.5|49
1753850400000|2025-07-30 04:40:00|5392|5390|5392.5|5390.5|5392.5|5390.5|5392|5390|2
1753850700000|2025-07-30 04:45:00|5392|5390|5392.5|5390.5|5392.5|5390.5|5391.5|5389.5|98
1753851000000|2025-07-30 04:50:00|5391.5|5389.5|5391|5389|5391.5|5389.5|5391|5389|114
1753851300000|2025-07-30 04:55:00|5391.5|5389.5|5392.5|5390.5|5392.5|5390.5|5391|5389|348
1753851600000|2025-07-30 05:00:00|5389.5|5387.5|5390.5|5388.5|5390.5|5388.5|5389.5|5387.5|372
1753851900000|2025-07-30 05:05:00|5389.5|5387.5|5388.5|5386.5|5389.5|5387.5|5388.5|5386.5|39
1753852200000|2025-07-30 05:10:00|5387.5|5385.5|5385.5|5383.5|5387.5|5385.5|5384.5|5382.5|125
1753852500000|2025-07-30 05:15:00|5386.5|5384.5|5386.5|5384.5|5386.5|5384.5|5386.5|5384.5|30
1753852800000|2025-07-30 05:20:00|5387|5385|5388.5|5386.5|5388.5|5386.5|5386.5|5384.5|81
1753853100000|2025-07-30 05:25:00|5389.5|5387.5|5389.5|5387.5|5389.5|5387.5|5387.5|5385.5|122
1753853400000|2025-07-30 05:30:00|5390.5|5388.5|5390.5|5388.5|5391.5|5389.5|5389.5|5387.5|182
1753853700000|2025-07-30 05:35:00|5391.5|5389.5|5389.5|5387.5|5391.5|5389.5|5389.5|5387.5|187
1753854000000|2025-07-30 05:40:00|5388.5|5386.5|5386|5384|5389|5387|5386|5384|144
1753854300000|2025-07-30 05:45:00|5385.5|5383.5|5386.5|5384.5|5386.5|5384.5|5383.5|5381.5|204
1753854600000|2025-07-30 05:50:00|5385.5|5383.5|5383.5|5381.5|5385.5|5383.5|5383.5|5381.5|310
1753854900000|2025-07-30 05:55:00|5384.5|5382.5|5381.5|5379.5|5384.5|5382.5|5381.5|5379.5|394
1753855200000|2025-07-30 06:00:00|5381.25|5379.75|5383.25|5381.75|5387.25|5385.75|5380.75|5379.25|735
1753855500000|2025-07-30 06:05:00|5384.25|5382.75|5383.25|5381.75|5384.25|5382.75|5383.25|5381.75|307
1753855800000|2025-07-30 06:10:00|5384.25|5382.75|5384.25|5382.75|5385.25|5383.75|5383.25|5381.75|295
1753856100000|2025-07-30 06:15:00|5383.75|5382.25|5382.25|5380.75|5384.25|5382.75|5382.25|5380.75|191
1753856400000|2025-07-30 06:20:00|5383.25|5381.75|5382.25|5380.75|5383.25|5381.75|5382.25|5380.75|174
1753856700000|2025-07-30 06:25:00|5383.25|5381.75|5384.25|5382.75|5384.25|5382.75|5382.25|5380.75|393
1753857000000|2025-07-30 06:30:00|5383.25|5381.75|5385.25|5383.75|5386.25|5384.75|5383.25|5381.75|958
1753857300000|2025-07-30 06:35:00|5384.25|5382.75|5382.25|5380.75|5384.25|5382.75|5382.25|5380.75|493
1753857600000|2025-07-30 06:40:00|5383.25|5381.75|5380.25|5378.75|5384.25|5382.75|5380.25|5378.75|589
1753857900000|2025-07-30 06:45:00|5379.25|5377.75|5379.25|5377.75|5379.25|5377.75|5378.75|5377.25|234
1753858200000|2025-07-30 06:50:00|5378.25|5376.75|5372.25|5370.75|5378.25|5376.75|5371.25|5369.75|2186
1753858500000|2025-07-30 06:55:00|5373.25|5371.75|5376.25|5374.75|5376.25|5374.75|5372.25|5370.75|2045
1753858800000|2025-07-30 07:00:00|5375.75|5374.25|5371.25|5369.75|5375.75|5374.25|5369.25|5367.75|7688
1753859100000|2025-07-30 07:05:00|5370.25|5368.75|5365.25|5363.75|5375.25|5373.75|5364.25|5362.75|4765
1753859400000|2025-07-30 07:10:00|5366.25|5364.75|5364.25|5362.75|5368.25|5366.75|5364.25|5362.75|3020
1753859700000|2025-07-30 07:15:00|5363.25|5361.75|5366.25|5364.75|5369.25|5367.75|5362.25|5360.75|2514
1753860000000|2025-07-30 07:20:00|5367.25|5365.75|5374.25|5372.75|5375.25|5373.75|5367.25|5365.75|2808
1753860300000|2025-07-30 07:25:00|5375.25|5373.75|5375.25|5373.75|5376.25|5374.75|5371.25|5369.75|3910
1753860600000|2025-07-30 07:30:00|5376.11|5374.61|5370.11|5368.61|5377.11|5375.61|5369.11|5367.61|2395
1753860900000|2025-07-30 07:35:00|5371.11|5369.61|5367.11|5365.61|5371.11|5369.61|5364.11|5362.61|4105
1753861200000|2025-07-30 07:40:00|5367.67|5366.17|5371.67|5370.17|5371.67|5370.17|5367.67|5366.17|1678
1753861500000|2025-07-30 07:45:00|5372.67|5371.17|5373.67|5372.17|5374.67|5373.17|5369.67|5368.17|1021
1753861800000|2025-07-30 07:50:00|5373.21|5371.71|5371.21|5369.71|5373.21|5371.71|5370.21|5368.71|1234
1753862100000|2025-07-30 07:55:00|5372.21|5370.71|5374.21|5372.71|5376.21|5374.71|5372.21|5370.71|1642
1753862400000|2025-07-30 08:00:00|5374.26|5372.76|5376.26|5374.76|5377.26|5375.76|5372.26|5370.76|1793
1753862700000|2025-07-30 08:05:00|5377.26|5375.76|5374.26|5372.76|5378.26|5376.76|5374.26|5372.76|1675
1753863000000|2025-07-30 08:10:00|5374.15|5372.65|5374.15|5372.65|5376.15|5374.65|5372.15|5370.65|5484
1753863300000|2025-07-30 08:15:00|5373.15|5371.65|5375.15|5373.65|5378.15|5376.65|5373.15|5371.65|2421
1753863600000|2025-07-30 08:20:00|5375.2|5373.7|5373.2|5371.7|5375.2|5373.7|5371.2|5369.7|3477
1753863900000|2025-07-30 08:25:00|5374.2|5372.7|5375.2|5373.7|5376.2|5374.7|5374.2|5372.7|1600
1753864200000|2025-07-30 08:30:00|5375.55|5374.05|5377.55|5376.05|5379.55|5378.05|5374.55|5373.05|1711
1753864500000|2025-07-30 08:35:00|5378.55|5377.05|5379.55|5378.05|5381.55|5380.05|5378.55|5377.05|1563
1753864800000|2025-07-30 08:40:00|5379.12|5377.62|5383.12|5381.62|5384.12|5382.62|5379.12|5377.62|2507
1753865100000|2025-07-30 08:45:00|5382.12|5380.62|5383.12|5381.62|5384.12|5382.62|5381.12|5379.62|1365
1753865400000|2025-07-30 08:50:00|5383.09|5381.59|5384.09|5382.59|5385.09|5383.59|5382.09|5380.59|1442
1753865700000|2025-07-30 08:55:00|5384.59|5383.09|5385.09|5383.59|5386.09|5384.59|5384.09|5382.59|1732
1753866000000|2025-07-30 09:00:00|5385.11|5383.61|5387.11|5385.61|5388.11|5386.61|5385.11|5383.61|1595
1753866300000|2025-07-30 09:05:00|5388.11|5386.61|5392.11|5390.61|5392.11|5390.61|5388.11|5386.61|2402
1753866600000|2025-07-30 09:10:00|5392.33|5390.83|5391.33|5389.83|5392.33|5390.83|5390.33|5388.83|1476
1753866900000|2025-07-30 09:15:00|5392.33|5390.83|5394.33|5392.83|5395.33|5393.83|5392.33|5390.83|1551
1753867200000|2025-07-30 09:20:00|5394.22|5392.72|5393.22|5391.72|5395.22|5393.72|5393.22|5391.72|2725
1753867500000|2025-07-30 09:25:00|5392.22|5390.72|5390.22|5388.72|5393.22|5391.72|5390.22|5388.72|1263
1753867800000|2025-07-30 09:30:00|5390.28|5388.78|5387.28|5385.78|5391.78|5390.28|5386.28|5384.78|2295
1753868100000|2025-07-30 09:35:00|5386.28|5384.78|5386.28|5384.78|5388.28|5386.78|5385.28|5383.78|2274
1753868400000|2025-07-30 09:40:00|5386.1|5384.6|5386.1|5384.6|5389.1|5387.6|5385.1|5383.6|1635
1753868700000|2025-07-30 09:45:00|5385.1|5383.6|5388.1|5386.6|5388.1|5386.6|5384.1|5382.6|905
1753869000000|2025-07-30 09:50:00|5388.04|5386.54|5389.04|5387.54|5389.04|5387.54|5386.04|5384.54|1769
1753869300000|2025-07-30 09:55:00|5388.04|5386.54|5397.04|5395.54|5398.04|5396.54|5388.04|5386.54|6091
1753869600000|2025-07-30 10:00:00|5396.82|5395.32|5396.82|5395.32|5399.82|5398.32|5396.82|5395.32|2761
1753869900000|2025-07-30 10:05:00|5396.32|5394.82|5396.82|5395.32|5399.82|5398.32|5395.82|5394.32|1887
1753870200000|2025-07-30 10:10:00|5397.12|5395.62|5396.12|5394.62|5397.12|5395.62|5394.12|5392.62|12275
1753870500000|2025-07-30 10:15:00|5397.12|5395.62|5393.12|5391.62|5397.12|5395.62|5392.62|5391.12|1063
1753870800000|2025-07-30 10:20:00|5393.21|5391.71|5395.21|5393.71|5396.21|5394.71|5393.21|5391.71|2186
1753871100000|2025-07-30 10:25:00|5394.21|5392.71|5392.21|5390.71|5395.21|5393.71|5391.71|5390.21|4858
1753871400000|2025-07-30 10:30:00|5392.24|5390.74|5390.24|5388.74|5392.24|5390.74|5389.24|5387.74|1316
1753871700000|2025-07-30 10:35:00|5391.24|5389.74|5392.24|5390.74|5392.24|5390.74|5390.24|5388.74|3959
1753872000000|2025-07-30 10:40:00|5391.97|5390.47|5390.97|5389.47|5392.97|5391.47|5389.97|5388.47|1738
1753872300000|2025-07-30 10:45:00|5389.97|5388.47|5390.97|5389.47|5391.97|5390.47|5389.97|5388.47|3024
1753872600000|2025-07-30 10:50:00|5391.08|5389.58|5392.08|5390.58|5393.08|5391.58|5391.08|5389.58|1855
1753872900000|2025-07-30 10:55:00|5391.58|5390.08|5390.08|5388.58|5392.08|5390.58|5388.08|5386.58|1777
1753873200000|2025-07-30 11:00:00|5389.59|5388.09|5392.59|5391.09|5392.59|5391.09|5387.59|5386.09|894
1753873500000|2025-07-30 11:05:00|5391.59|5390.09|5391.59|5390.09|5392.59|5391.09|5389.59|5388.09|1582
1753873800000|2025-07-30 11:10:00|5391.77|5390.27|5387.77|5386.27|5393.77|5392.27|5387.77|5386.27|1171
1753874100000|2025-07-30 11:15:00|5388.77|5387.27|5389.77|5388.27|5390.77|5389.27|5388.77|5387.27|2366
1753874400000|2025-07-30 11:20:00|5390.05|5388.55|5391.05|5389.55|5392.05|5390.55|5390.05|5388.55|967
1753874700000|2025-07-30 11:25:00|5390.05|5388.55|5391.05|5389.55|5392.05|5390.55|5390.05|5388.55|630
1753875000000|2025-07-30 11:30:00|5390.72|5389.22|5385.72|5384.22|5391.72|5390.22|5385.72|5384.22|2991
1753875300000|2025-07-30 11:35:00|5386.72|5385.22|5386.72|5385.22|5387.72|5386.22|5384.72|5383.22|1704
1753875600000|2025-07-30 11:40:00|5386.94|5385.44|5384.94|5383.44|5387.94|5386.44|5384.94|5383.44|1658
1753875900000|2025-07-30 11:45:00|5385.94|5384.44|5389.94|5388.44|5389.94|5388.44|5385.94|5384.44|6975
1753876200000|2025-07-30 11:50:00|5390.22|5388.72|5392.22|5390.72|5393.22|5391.72|5390.22|5388.72|1345
1753876500000|2025-07-30 11:55:00|5391.72|5390.22|5393.22|5391.72|5393.22|5391.72|5391.22|5389.72|697
1753876800000|2025-07-30 12:00:00|5392.85|5391.35|5392.85|5391.35|5392.85|5391.35|5390.85|5389.35|941
1753877100000|2025-07-30 12:05:00|5391.85|5390.35|5387.85|5386.35|5392.85|5391.35|5386.85|5385.35|2569
1753877400000|2025-07-30 12:10:00|5388.58|5387.08|5389.58|5388.08|5391.58|5390.08|5387.58|5386.08|2544
1753877700000|2025-07-30 12:15:00|5392.08|5390.58|5390.58|5389.08|5392.08|5390.58|5387.58|5386.08|2477
1753878000000|2025-07-30 12:20:00|5389.7|5388.2|5391.7|5390.2|5391.7|5390.2|5388.7|5387.2|1309
1753878300000|2025-07-30 12:25:00|5390.7|5389.2|5391.7|5390.2|5392.7|5391.2|5390.7|5389.2|1227
1753878600000|2025-07-30 12:30:00|5391.45|5389.95|5392.45|5390.95|5396.45|5394.95|5390.45|5388.95|3042
1753878900000|2025-07-30 12:35:00|5391.45|5389.95|5392.45|5390.95|5393.45|5391.95|5389.45|5387.95|2640
1753879200000|2025-07-30 12:40:00|5392.64|5391.14|5395.64|5394.14|5397.64|5396.14|5392.64|5391.14|1348
1753879500000|2025-07-30 12:45:00|5394.64|5393.14|5390.64|5389.14|5394.64|5393.14|5390.64|5389.14|1151
1753879800000|2025-07-30 12:50:00|5390.71|5389.21|5394.71|5393.21|5394.71|5393.21|5389.71|5388.21|1396
1753880100000|2025-07-30 12:55:00|5395.71|5394.21|5394.71|5393.21|5396.71|5395.21|5394.71|5393.21|2273
1753880400000|2025-07-30 13:00:00|5394.44|5392.94|5393.44|5391.94|5394.94|5393.44|5392.44|5390.94|1083
1753880700000|2025-07-30 13:05:00|5392.44|5390.94|5396.44|5394.94|5396.44|5394.94|5392.44|5390.94|1665
1753881000000|2025-07-30 13:10:00|5396.3|5394.8|5395.3|5393.8|5396.3|5394.8|5394.3|5392.8|982
1753881300000|2025-07-30 13:15:00|5394.3|5392.8|5396.3|5394.8|5397.3|5395.8|5394.3|5392.8|2732
1753881600000|2025-07-30 13:20:00|5396.48|5394.98|5399.48|5397.98|5399.48|5397.98|5396.48|5394.98|6228
1753881900000|2025-07-30 13:25:00|5400.48|5398.98|5401.48|5399.98|5402.48|5400.98|5400.48|5398.98|2222
1753882200000|2025-07-30 13:30:00|5401.16|5399.66|5402.16|5400.66|5402.16|5400.66|5398.16|5396.66|2822
1753882500000|2025-07-30 13:35:00|5401.16|5399.66|5402.16|5400.66|5403.16|5401.66|5401.16|5399.66|2709
1753882800000|2025-07-30 13:40:00|5402.4|5400.9|5401.4|5399.9|5402.4|5400.9|5400.4|5398.9|2509
1753883100000|2025-07-30 13:45:00|5402.4|5400.9|5400.4|5398.9|5403.4|5401.9|5399.4|5397.9|3910
1753883400000|2025-07-30 13:50:00|5400.29|5398.79|5402.29|5400.79|5402.29|5400.79|5399.29|5397.79|2508
1753883700000|2025-07-30 13:55:00|5403.29|5401.79|5404.29|5402.79|5405.29|5403.79|5403.29|5401.79|5441
1753884000000|2025-07-30 14:00:00|5404.05|5402.55|5402.05|5400.55|5404.05|5402.55|5400.05|5398.55|3008
1753884300000|2025-07-30 14:05:00|5403.05|5401.55|5402.05|5400.55|5405.05|5403.55|5402.05|5400.55|2516
1753884600000|2025-07-30 14:10:00|5402.25|5400.75|5397.25|5395.75|5402.25|5400.75|5396.25|5394.75|2452
1753884900000|2025-07-30 14:15:00|5396.25|5394.75|5398.25|5396.75|5398.25|5396.75|5395.25|5393.75|3424
1753885200000|2025-07-30 14:20:00|5398.08|5396.58|5399.08|5397.58|5400.08|5398.58|5397.08|5395.58|1437
1753885500000|2025-07-30 14:25:00|5398.08|5396.58|5396.08|5394.58|5398.08|5396.58|5396.08|5394.58|2472
1753885800000|2025-07-30 14:30:00|5396.03|5394.53|5394.03|5392.53|5397.03|5395.53|5394.03|5392.53|2255
1753886100000|2025-07-30 14:35:00|5394.53|5393.03|5397.03|5395.53|5398.03|5396.53|5394.53|5393.03|1858
1753886400000|2025-07-30 14:40:00|5397.07|5395.57|5396.07|5394.57|5397.07|5395.57|5396.07|5394.57|1329
1753886700000|2025-07-30 14:45:00|5397.07|5395.57|5399.07|5397.57|5400.07|5398.57|5397.07|5395.57|2836
1753887000000|2025-07-30 14:50:00|5399.32|5397.82|5399.32|5397.82|5400.32|5398.82|5399.32|5397.82|1503
1753887300000|2025-07-30 14:55:00|5398.32|5396.82|5397.32|5395.82|5399.32|5397.82|5396.32|5394.82|3625
1753887600000|2025-07-30 15:00:00|5396.99|5395.49|5398.99|5397.49|5400.99|5399.49|5396.99|5395.49|3583
1753887900000|2025-07-30 15:05:00|5399.99|5398.49|5398.99|5397.49|5400.99|5399.49|5398.99|5397.49|4776
1753888200000|2025-07-30 15:10:00|5399.13|5397.63|5396.13|5394.63|5399.13|5397.63|5395.13|5393.63|4005
1753888500000|2025-07-30 15:15:00|5397.13|5395.63|5395.13|5393.63|5397.13|5395.63|5395.13|5393.63|6161
1753888800000|2025-07-30 15:20:00|5395.2|5393.7|5396.2|5394.7|5397.2|5395.7|5395.2|5393.7|6051
1753889100000|2025-07-30 15:25:00|5397.2|5395.7|5398.2|5396.7|5398.2|5396.7|5397.2|5395.7|13133
1753889400000|2025-07-30 15:30:00|5397.2|5395.7|5394.2|5392.7|5398.2|5396.7|5394.2|5392.7|36392
1753889700000|2025-07-30 15:35:00|5393.2|5391.7|5394.2|5392.7|5394.2|5392.7|5392.2|5390.7|12840
1753890000000|2025-07-30 15:40:00|5395.2|5393.7|5394.2|5392.7|5395.2|5393.7|5394.2|5392.7|4907
1753890300000|2025-07-30 15:45:00|5395.2|5393.7|5395.2|5393.7|5396.2|5394.7|5395.2|5393.7|3450
1753890600000|2025-07-30 15:50:00|5395.7|5394.2|5397.2|5395.7|5398.2|5396.7|5395.7|5394.2|1825
1753890900000|2025-07-30 15:55:00|5396.2|5394.7|5399.2|5397.7|5399.2|5397.7|5396.2|5394.7|2985
1753891200000|2025-07-30 16:00:00|5398.2|5396.7|5398.2|5396.7|5398.2|5396.7|5398.2|5396.7|1219
1753891500000|2025-07-30 16:05:00|5399.2|5397.7|5398.2|5396.7|5400.2|5398.7|5398.2|5396.7|1714
1753891800000|2025-07-30 16:10:00|5399.2|5397.7|5401.2|5399.7|5401.2|5399.7|5399.2|5397.7|748
1753892100000|2025-07-30 16:15:00|5402.2|5400.7|5403.2|5401.7|5403.2|5401.7|5402.2|5400.7|756
1753892400000|2025-07-30 16:20:00|5404.2|5402.7|5404.2|5402.7|5404.2|5402.7|5404.2|5402.7|594
1753892700000|2025-07-30 16:25:00|5403.2|5401.7|5404.2|5402.7|5404.2|5402.7|5403.2|5401.7|595
1753893000000|2025-07-30 16:30:00|5405.2|5403.7|5405.2|5403.7|5405.2|5403.7|5404.2|5402.7|870
1753893300000|2025-07-30 16:35:00|5404.2|5402.7|5403.2|5401.7|5404.2|5402.7|5402.2|5400.7|1278
1753893600000|2025-07-30 16:40:00|5402.2|5400.7|5403.2|5401.7|5403.2|5401.7|5402.2|5400.7|317
1753893900000|2025-07-30 16:45:00|||||||||218
1753894200000|2025-07-30 16:50:00|5403.7|5402.2|5402.2|5400.7|5404.2|5402.7|5402.2|5400.7|685
1753894500000|2025-07-30 16:55:00|5401.2|5399.7|5401.2|5399.7|5401.2|5399.7|5400.2|5398.7|290
1753894800000|2025-07-30 17:00:00|5401.7|5400.2|5401.2|5399.7|5402.2|5400.7|5401.2|5399.7|515
1753895100000|2025-07-30 17:05:00|5400.2|5398.7|5398.2|5396.7|5401.2|5399.7|5398.2|5396.7|405
1753895400000|2025-07-30 17:10:00|5398.7|5397.2|5399.2|5397.7|5400.2|5398.7|5398.7|5397.2|218
1753895700000|2025-07-30 17:15:00|5400.2|5398.7|5400.2|5398.7|5400.2|5398.7|5400.2|5398.7|154
1753896000000|2025-07-30 17:20:00|5401.2|5399.7|5399.2|5397.7|5401.2|5399.7|5399.2|5397.7|412
1753896300000|2025-07-30 17:25:00|5400.2|5398.7|5400.2|5398.7|5400.2|5398.7|5399.2|5397.7|87
1753896600000|2025-07-30 17:30:00|5401.2|5399.7|5401.2|5399.7|5401.2|5399.7|5401.2|5399.7|280
1753896900000|2025-07-30 17:35:00|5402.2|5400.7|5403.2|5401.7|5403.2|5401.7|5401.2|5399.7|261
1753897200000|2025-07-30 17:40:00|5403.7|5402.2|5404.2|5402.7|5405.2|5403.7|5403.2|5401.7|435
1753897500000|2025-07-30 17:45:00|5403.7|5402.2|5403.2|5401.7|5403.7|5402.2|5403.2|5401.7|387
1753897800000|2025-07-30 17:50:00|5402.7|5401.2|5402.2|5400.7|5403.2|5401.7|5402.2|5400.7|556
1753898100000|2025-07-30 17:55:00|5402.7|5401.2|5403.7|5402.2|5404.7|5403.2|5402.2|5400.7|468
1753898400000|2025-07-30 18:00:00|5404.2|5402.7|5400.2|5398.7|5406.2|5404.7|5399.2|5397.7|604
1753898700000|2025-07-30 18:05:00|5401.2|5399.7|5400.2|5398.7|5402.2|5400.7|5399.2|5397.7|190
1753899000000|2025-07-30 18:10:00|5401.2|5399.7|5399.2|5397.7|5402.2|5400.7|5399.2|5397.7|191
1753899300000|2025-07-30 18:15:00|5399.7|5398.2|5400.2|5398.7|5401.2|5399.7|5399.2|5397.7|102
1753899600000|2025-07-30 18:20:00|5400.7|5399.2|5401.7|5400.2|5402.2|5400.7|5399.7|5398.2|222
1753899900000|2025-07-30 18:25:00|5402.2|5400.7|5402.2|5400.7|5402.2|5400.7|5401.2|5399.7|113
1753900200000|2025-07-30 18:30:00|5401.2|5399.7|5403.2|5401.7|5405.2|5403.7|5400.2|5398.7|872
1753900500000|2025-07-30 18:35:00|5404.2|5402.7|5400.2|5398.7|5405.2|5403.7|5399.2|5397.7|1347
1753900800000|2025-07-30 18:40:00|5399.7|5398.2|5403.2|5401.7|5404.2|5402.7|5398.2|5396.7|462
1753901100000|2025-07-30 18:45:00|5403.7|5402.2|5402.2|5400.7|5406.2|5404.7|5400.2|5398.7|493
1753901400000|2025-07-30 18:50:00|5401.7|5400.2|5398.2|5396.7|5402.2|5400.7|5397.2|5395.7|727
1753901700000|2025-07-30 18:55:00|5398.7|5397.2|5387.2|5385.7|5399.2|5397.7|5386.2|5384.7|2074
1753902000000|2025-07-30 19:00:00|5386.7|5385.2|5383.2|5381.7|5387.2|5385.7|5381.2|5379.7|1625
1753902300000|2025-07-30 19:05:00|5382.7|5381.2|5381.2|5379.7|5385.2|5383.7|5379.2|5377.7|2278
1753902600000|2025-07-30 19:10:00|5380.2|5378.7|5385.2|5383.7|5388.2|5386.7|5379.2|5377.7|1741
1753902900000|2025-07-30 19:15:00|5385.7|5384.2|5385.2|5383.7|5387.2|5385.7|5382.7|5381.2|318
1753903200000|2025-07-30 19:20:00|5386.2|5384.7|5382.2|5380.7|5388.2|5386.7|5382.2|5380.7|1149
1753903500000|2025-07-30 19:25:00|5383.2|5381.7|5382.2|5380.7|5385.2|5383.7|5380.2|5378.7|625
1753903800000|2025-07-30 19:30:00|5381.7|5380.2|5384.2|5382.7|5386.2|5384.7|5381.2|5379.7|586
1753904100000|2025-07-30 19:35:00|5383.2|5381.7|5382.2|5380.7|5385.2|5383.7|5380.2|5378.7|662
1753904400000|2025-07-30 19:40:00|5382.7|5381.2|5382.2|5380.7|5384.2|5382.7|5380.7|5379.2|611
1753904700000|2025-07-30 19:45:00|5383.2|5381.7|5387.2|5385.7|5388.2|5386.7|5382.7|5381.2|977
1753905000000|2025-07-30 19:50:00|5388.2|5386.7|5393.2|5391.7|5394.2|5392.7|5388.2|5386.7|2256
1753905300000|2025-07-30 19:55:00|5392.2|5390.7|5402.2|5400.7|5402.2|5400.7|5391.2|5389.7|2443
1753905600000|2025-07-30 20:00:00|5401.45|5398.45|5410.95|5407.95|5414.95|5411.95|5399.45|5396.45|37
1753905900000|2025-07-30 20:05:00|5411.25|5408.25|5415.95|5412.95|5418.05|5415.05|5410.65|5407.65|0
1753906200000|2025-07-30 20:10:00|5416.05|5413.05|5418.85|5415.85|5420.55|5417.55|5416.05|5413.05|0
1753906500000|2025-07-30 20:15:00|5418.95|5415.95|5415.55|5412.55|5419.75|5416.75|5414.55|5411.55|0
1753906800000|2025-07-30 20:20:00|5415.85|5412.85|5419.65|5416.65|5420.25|5417.25|5415.65|5412.65|0
1753907100000|2025-07-30 20:25:00|5419.85|5416.85|5416.15|5413.15|5419.85|5416.85|5415.95|5412.95|0
1753907400000|2025-07-30 20:30:00|5416.35|5413.35|5416.65|5413.65|5416.95|5413.95|5415.15|5412.15|0
1753907700000|2025-07-30 20:35:00|5416.55|5413.55|5415.45|5412.45|5416.65|5413.65|5415.05|5412.05|0
1753908000000|2025-07-30 20:40:00|5415.35|5412.35|5415.65|5412.65|5416.15|5413.15|5415.15|5412.15|0
1753908300000|2025-07-30 20:45:00|5415.55|5412.55|5416.45|5413.45|5416.55|5413.55|5415.45|5412.45|0
1753908600000|2025-07-30 20:50:00|5416.35|5413.35|5415.65|5412.65|5416.55|5413.55|5415.55|5412.55|0
1753908900000|2025-07-30 20:55:00|5415.85|5412.85|5415.65|5412.65|5416.05|5413.05|5415.15|5412.15|0
1753909200000|2025-07-30 21:00:00|5415.75|5412.75|5415.55|5412.55|5415.95|5412.95|5415.55|5412.55|0
1753909500000|2025-07-30 21:05:00|5415.65|5412.65|5416.9|5413.9|5417.3|5414.3|5415.55|5412.55|0
1753909800000|2025-07-30 21:10:00|5416.8|5413.8|5416.7|5413.7|5417|5414|5416.3|5413.3|0
1753910100000|2025-07-30 21:15:00|5416.5|5413.5|5417.2|5414.2|5417.3|5414.3|5416.2|5413.2|0
1753910400000|2025-07-30 21:20:00|5417.3|5414.3|5418|5415|5418|5415|5417.3|5414.3|0
1753910700000|2025-07-30 21:25:00|5417.7|5414.7|5417.7|5414.7|5418.6|5415.6|5417.7|5414.7|0
1753911000000|2025-07-30 21:30:00|5417.8|5414.8|5418.4|5415.4|5418.5|5415.5|5417.7|5414.7|0
1753911300000|2025-07-30 21:35:00|5418.3|5415.3|5417.7|5414.7|5418.4|5415.4|5417.7|5414.7|0
1753911600000|2025-07-30 21:40:00|5417.8|5414.8|5419.7|5416.7|5420.1|5417.1|5417.8|5414.8|0
1753911900000|2025-07-30 21:45:00|5419.6|5416.6|5419.5|5416.5|5420.2|5417.2|5419.2|5416.2|0
1753912200000|2025-07-30 21:50:00|5419.4|5416.4|5417.1|5414.1|5420.3|5417.3|5416.9|5413.9|0
1753912500000|2025-07-30 21:55:00|5417|5414|5419.9|5416.9|5420.9|5417.9|5416.9|5413.9|0
1753912800000|2025-07-30 22:00:00|5420|5417|5419|5416|5420|5417|5416.5|5413.5|0
1753913100000|2025-07-30 22:05:00|5418.9|5415.9|5417.4|5414.4|5419.5|5416.5|5417|5414|0
1753913400000|2025-07-30 22:10:00|5417.5|5414.5|5418.3|5415.3|5418.3|5415.3|5417|5414|0
1753913700000|2025-07-30 22:15:00|5418.2|5415.2|5419.6|5416.6|5420.3|5417.3|5417.5|5414.5|0
1753914000000|2025-07-30 22:20:00|5419.4|5416.4|5418.9|5415.9|5419.4|5416.4|5418.7|5415.7|0
1753914300000|2025-07-30 22:25:00|5418.8|5415.8|5418.9|5415.9|5419|5416|5418.5|5415.5|0
1753914600000|2025-07-30 22:30:00|5419|5416|5420.4|5417.4|5420.8|5417.8|5419|5416|0
1753914900000|2025-07-30 22:35:00|5420.5|5417.5|5421.3|5418.3|5421.5|5418.5|5420.5|5417.5|0
1753915200000|2025-07-30 22:40:00|5421.5|5418.5|5422.6|5419.6|5422.7|5419.7|5421.1|5418.1|0
1753915500000|2025-07-30 22:45:00|5422.5|5419.5|5422.5|5419.5|5422.6|5419.6|5422|5419|0
1753915800000|2025-07-30 22:50:00|5422.6|5419.6|5422|5419|5422.8|5419.8|5421.7|5418.7|0
1753916100000|2025-07-30 22:55:00|5422.1|5419.1|5422.3|5419.3|5422.5|5419.5|5422|5419|0
1753916400000|2025-07-30 23:00:00|5422.2|5419.2|5422.5|5419.5|5422.8|5419.8|5422.1|5419.1|0
1753916700000|2025-07-30 23:05:00|5422.6|5419.6|5423.2|5420.2|5423.3|5420.3|5422.6|5419.6|0
1753917000000|2025-07-30 23:10:00|5423|5420|5425.2|5422.2|5425.3|5422.3|5423|5420|0
1753917300000|2025-07-30 23:15:00|5425|5422|5424.2|5421.2|5425.2|5422.2|5423.8|5420.8|0
1753917600000|2025-07-30 23:20:00|5424.1|5421.1|5423.5|5420.5|5424.1|5421.1|5423.3|5420.3|0
1753917900000|2025-07-30 23:25:00|5423.6|5420.6|5423.8|5420.8|5423.8|5420.8|5423.3|5420.3|0
1753918200000|2025-07-30 23:30:00|5423.7|5420.7|5423.6|5420.6|5424|5421|5423.5|5420.5|0
1753918500000|2025-07-30 23:35:00|5423.5|5420.5|5423.8|5420.8|5423.8|5420.8|5423.5|5420.5|0
1753918800000|2025-07-30 23:40:00|5423.9|5420.9|5424.4|5421.4|5424.4|5421.4|5423.6|5420.6|0
1753919100000|2025-07-30 23:45:00|5424.2|5421.2|5424.1|5421.1|5424.4|5421.4|5424|5421|0
1753919400000|2025-07-30 23:50:00|5424|5421|5423.8|5420.8|5424.2|5421.2|5423.6|5420.6|0
1753919700000|2025-07-30 23:55:00|5423.7|5420.7|5423.1|5420.1|5423.7|5420.7|5423|5420|0
1753920000000|2025-07-31 00:00:00|5423|5420|5419.6|5416.6|5423|5420|5419.3|5416.3|0
1753920300000|2025-07-31 00:05:00|5419.7|5416.7|5419|5416|5419.7|5416.7|5418.6|5415.6|0
1753920600000|2025-07-31 00:10:00|5419.1|5416.1|5417|5414|5419.1|5416.1|5416.6|5413.6|0
1753920900000|2025-07-31 00:15:00|5417.1|5414.1|5410.3|5408.3|5417.3|5414.3|5406.3|5404.3|1017
1753921200000|2025-07-31 00:20:00|5409.3|5407.3|5409.3|5407.3|5411.3|5409.3|5408.3|5406.3|112
1753921500000|2025-07-31 00:25:00|5408.3|5406.3|5407.3|5405.3|5409.3|5407.3|5407.3|5405.3|74
1753921800000|2025-07-31 00:30:00|5408.3|5406.3|5408.3|5406.3|5409.3|5407.3|5407.3|5405.3|77
1753922100000|2025-07-31 00:35:00|5407.3|5405.3|5408.3|5406.3|5408.3|5406.3|5407.3|5405.3|86
1753922400000|2025-07-31 00:40:00|5409.3|5407.3|5409.3|5407.3|5409.3|5407.3|5407.8|5405.8|64
1753922700000|2025-07-31 00:45:00|5408.3|5406.3|5408.3|5406.3|5410.3|5408.3|5408.3|5406.3|112
1753923000000|2025-07-31 00:50:00|5407.3|5405.3|5408.3|5406.3|5408.3|5406.3|5406.3|5404.3|27
1753923300000|2025-07-31 00:55:00|5407.3|5405.3|5407.8|5405.8|5407.8|5405.8|5407.3|5405.3|19
1753923600000|2025-07-31 01:00:00|5408.3|5406.3|5407.3|5405.3|5408.3|5406.3|5404.3|5402.3|41
1753923900000|2025-07-31 01:05:00|5408.3|5406.3|5408.3|5406.3|5408.3|5406.3|5408.3|5406.3|23
1753924200000|2025-07-31 01:10:00|5409.3|5407.3|5408.3|5406.3|5409.3|5407.3|5408.3|5406.3|33
1753924500000|2025-07-31 01:15:00|5407.8|5405.8|5408.8|5406.8|5409.3|5407.3|5407.3|5405.3|84
1753924800000|2025-07-31 01:20:00|5408.3|5406.3|5408.3|5406.3|5409.3|5407.3|5408.3|5406.3|32
1753925100000|2025-07-31 01:25:00|5408.8|5406.8|5409.3|5407.3|5409.3|5407.3|5408.3|5406.3|45
1753925400000|2025-07-31 01:30:00|5408.3|5406.3|5406.3|5404.3|5408.3|5406.3|5406.3|5404.3|85
1753925700000|2025-07-31 01:35:00|5407.3|5405.3|5406.3|5404.3|5407.3|5405.3|5406.3|5404.3|47
1753926000000|2025-07-31 01:40:00|5405.3|5403.3|5407.3|5405.3|5407.3|5405.3|5405.3|5403.3|121
1753926300000|2025-07-31 01:45:00|5406.3|5404.3|5407.3|5405.3|5407.3|5405.3|5406.3|5404.3|40
1753926600000|2025-07-31 01:50:00|5406.8|5404.8|5406.8|5404.8|5407.3|5405.3|5406.3|5404.3|21
1753926900000|2025-07-31 01:55:00|5407.3|5405.3|5406.3|5404.3|5407.3|5405.3|5405.3|5403.3|11
1753927200000|2025-07-31 02:00:00|5407.3|5405.3|5406.3|5404.3|5407.3|5405.3|5405.3|5403.3|36
1753927500000|2025-07-31 02:05:00|5405.8|5403.8|5404.3|5402.3|5406.3|5404.3|5404.3|5402.3|36
1753927800000|2025-07-31 02:10:00|5405.3|5403.3|5405.3|5403.3|5406.3|5404.3|5404.3|5402.3|126
1753928100000|2025-07-31 02:15:00|5406.3|5404.3|5407.3|5405.3|5408.3|5406.3|5405.3|5403.3|44
1753928400000|2025-07-31 02:20:00|5408.3|5406.3|5408.3|5406.3|5408.3|5406.3|5407.3|5405.3|128
1753928700000|2025-07-31 02:25:00|5407.8|5405.8|5407.3|5405.3|5408.3|5406.3|5407.3|5405.3|48
1753929000000|2025-07-31 02:30:00|5406.8|5404.8|5407.3|5405.3|5407.3|5405.3|5406.8|5404.8|11
1753929300000|2025-07-31 02:35:00|5408.3|5406.3|5410.3|5408.3|5410.3|5408.3|5407.3|5405.3|62
1753929600000|2025-07-31 02:40:00|5409.8|5407.8|5410.3|5408.3|5410.3|5408.3|5409.3|5407.3|33
1753929900000|2025-07-31 02:45:00|5409.8|5407.8|5410.3|5408.3|5410.3|5408.3|5409.3|5407.3|33
1753930200000|2025-07-31 02:50:00|5409.3|5407.3|5410.3|5408.3|5410.3|5408.3|5409.3|5407.3|51
1753930500000|2025-07-31 02:55:00|5409.8|5407.8|5408.3|5406.3|5409.8|5407.8|5408.3|5406.3|32
1753930800000|2025-07-31 03:00:00|5408.8|5406.8|5406.3|5404.3|5408.8|5406.8|5405.3|5403.3|79
1753931100000|2025-07-31 03:05:00|5405.3|5403.3|5406.3|5404.3|5406.3|5404.3|5405.3|5403.3|24
1753931400000|2025-07-31 03:10:00|5407.3|5405.3|5407.3|5405.3|5407.3|5405.3|5407.3|5405.3|3
1753931700000|2025-07-31 03:15:00|5408.3|5406.3|5408.3|5406.3|5408.3|5406.3|5407.8|5405.8|9
1753932000000|2025-07-31 03:20:00|5407.8|5405.8|5407.3|5405.3|5408.3|5406.3|5406.3|5404.3|16
1753932300000|2025-07-31 03:25:00|5406.8|5404.8|5407.3|5405.3|5407.3|5405.3|5406.3|5404.3|24
1753932600000|2025-07-31 03:30:00|5406.8|5404.8|5407.8|5405.8|5408.3|5406.3|5406.3|5404.3|35
1753932900000|2025-07-31 03:35:00|5407.3|5405.3|5407.3|5405.3|5408.3|5406.3|5407.3|5405.3|22
1753933200000|2025-07-31 03:40:00|5406.8|5404.8|5407.3|5405.3|5407.3|5405.3|5406.3|5404.3|15
1753933500000|2025-07-31 03:45:00|5408.3|5406.3|5409.3|5407.3|5409.3|5407.3|5407.3|5405.3|220
1753933800000|2025-07-31 03:50:00|5409.8|5407.8|5408.3|5406.3|5410.3|5408.3|5408.3|5406.3|54
1753934100000|2025-07-31 03:55:00|5408.8|5406.8|5409.3|5407.3|5409.3|5407.3|5408.3|5406.3|1
1753934400000|2025-07-31 04:00:00|5408.3|5406.3|5409.3|5407.3|5409.3|5407.3|5408.3|5406.3|54
1753934700000|2025-07-31 04:05:00|5409.8|5407.8|5409.8|5407.8|5410.3|5408.3|5409.3|5407.3|48
1753935000000|2025-07-31 04:10:00|5410.3|5408.3|5409.3|5407.3|5410.3|5408.3|5409.3|5407.3|43
1753935300000|2025-07-31 04:15:00|5408.3|5406.3|5408.3|5406.3|5408.8|5406.8|5407.3|5405.3|64
1753935600000|2025-07-31 04:20:00|5409.3|5407.3|5409.3|5407.3|5409.3|5407.3|5409.3|5407.3|58
1753935900000|2025-07-31 04:25:00|5408.3|5406.3|5404.3|5402.3|5408.3|5406.3|5404.3|5402.3|199
1753936200000|2025-07-31 04:30:00|5403.3|5401.3|5408.3|5406.3|5408.3|5406.3|5403.3|5401.3|92
1753936500000|2025-07-31 04:35:00|5407.8|5405.8|5408.3|5406.3|5408.3|5406.3|5407.3|5405.3|19
1753936800000|2025-07-31 04:40:00|5409.3|5407.3|5412.3|5410.3|5412.3|5410.3|5409.3|5407.3|243
1753937100000|2025-07-31 04:45:00|5411.8|5409.8|5412.3|5410.3|5413.3|5411.3|5411.3|5409.3|84
1753937400000|2025-07-31 04:50:00|5412.8|5410.8|5411.3|5409.3|5413.3|5411.3|5411.3|5409.3|89
1753937700000|2025-07-31 04:55:00|5411.8|5409.8|5410.3|5408.3|5411.8|5409.8|5410.3|5408.3|23
1753938000000|2025-07-31 05:00:00|5409.3|5407.3|5411.3|5409.3|5411.3|5409.3|5409.3|5407.3|246
1753938300000|2025-07-31 05:05:00|5410.8|5408.8|5412.3|5410.3|5412.3|5410.3|5409.8|5407.8|282
1753938600000|2025-07-31 05:10:00|5413.3|5411.3|5412.3|5410.3|5413.3|5411.3|5412.3|5410.3|37
1753938900000|2025-07-31 05:15:00|5413.3|5411.3|5413.8|5411.8|5415.3|5413.3|5412.3|5410.3|606
1753939200000|2025-07-31 05:20:00|5414.3|5412.3|5412.3|5410.3|5414.3|5412.3|5411.3|5409.3|315
1753939500000|2025-07-31 05:25:00|5411.3|5409.3|5410.3|5408.3|5411.3|5409.3|5409.3|5407.3|137
1753939800000|2025-07-31 05:30:00|5409.3|5407.3|5407.3|5405.3|5409.3|5407.3|5407.3|5405.3|199
1753940100000|2025-07-31 05:35:00|5407.8|5405.8|5406.3|5404.3|5409.3|5407.3|5405.3|5403.3|225
1753940400000|2025-07-31 05:40:00|5405.8|5403.8|5405.3|5403.3|5406.3|5404.3|5405.3|5403.3|52
1753940700000|2025-07-31 05:45:00|5404.3|5402.3|5405.3|5403.3|5405.3|5403.3|5403.3|5401.3|154
1753941000000|2025-07-31 05:50:00|5406.3|5404.3|5409.3|5407.3|5409.3|5407.3|5404.3|5402.3|257
1753941300000|2025-07-31 05:55:00|5408.3|5406.3|5409.3|5407.3|5410.3|5408.3|5408.3|5406.3|122
1753941600000|2025-07-31 06:00:00|5409.05|5407.55|5417.05|5415.55|5420.05|5418.55|5408.05|5406.55|2851
1753941900000|2025-07-31 06:05:00|5418.05|5416.55|5413.05|5411.55|5419.05|5417.55|5413.05|5411.55|619
1753942200000|2025-07-31 06:10:00|5414.05|5412.55|5412.05|5410.55|5415.05|5413.55|5412.05|5410.55|1034
1753942500000|2025-07-31 06:15:00|5413.05|5411.55|5420.05|5418.55|5420.05|5418.55|5412.05|5410.55|876
1753942800000|2025-07-31 06:20:00|5419.05|5417.55|5419.05|5417.55|5419.05|5417.55|5416.05|5414.55|1155
1753943100000|2025-07-31 06:25:00|5418.55|5417.05|5417.05|5415.55|5420.05|5418.55|5417.05|5415.55|1224
1753943400000|2025-07-31 06:30:00|5418.05|5416.55|5417.05|5415.55|5418.05|5416.55|5415.05|5413.55|971
1753943700000|2025-07-31 06:35:00|5417.55|5416.05|5416.05|5414.55|5418.05|5416.55|5416.05|5414.55|278
1753944000000|2025-07-31 06:40:00|5417.05|5415.55|5420.05|5418.55|5424.05|5422.55|5417.05|5415.55|1353
1753944300000|2025-07-31 06:45:00|5420.55|5419.05|5418.05|5416.55|5422.05|5420.55|5418.05|5416.55|641
1753944600000|2025-07-31 06:50:00|5420.05|5418.55|5417.05|5415.55|5420.05|5418.55|5417.05|5415.55|723
1753944900000|2025-07-31 06:55:00|5416.05|5414.55|5412.05|5410.55|5417.55|5416.05|5412.05|5410.55|2037
1753945200000|2025-07-31 07:00:00|5413.05|5411.55|5407.05|5405.55|5417.05|5415.55|5407.05|5405.55|8312
1753945500000|2025-07-31 07:05:00|5406.05|5404.55|5408.05|5406.55|5408.05|5406.55|5399.05|5397.55|5828
1753945800000|2025-07-31 07:10:00|5407.05|5405.55|5407.05|5405.55|5410.05|5408.55|5406.05|5404.55|3740
1753946100000|2025-07-31 07:15:00|5408.05|5406.55|5409.05|5407.55|5413.05|5411.55|5408.05|5406.55|3696
1753946400000|2025-07-31 07:20:00|5409.35|5407.85|5413.35|5411.85|5414.35|5412.85|5408.35|5406.85|2865
1753946700000|2025-07-31 07:25:00|5414.35|5412.85|5415.35|5413.85|5418.35|5416.85|5411.35|5409.85|3522
1753947000000|2025-07-31 07:30:00|5415.22|5413.72|5413.22|5411.72|5417.22|5415.72|5413.22|5411.72|3588
1753947300000|2025-07-31 07:35:00|5414.22|5412.72|5417.22|5415.72|5420.22|5418.72|5414.22|5412.72|2674
1753947600000|2025-07-31 07:40:00|5417.15|5415.65|5418.15|5416.65|5419.15|5417.65|5417.15|5415.65|3241
1753947900000|2025-07-31 07:45:00|5419.15|5417.65|5417.15|5415.65|5420.15|5418.65|5417.15|5415.65|3092
1753948200000|2025-07-31 07:50:00|5417.05|5415.55|5410.05|5408.55|5417.05|5415.55|5410.05|5408.55|2472
1753948500000|2025-07-31 07:55:00|5412.05|5410.55|5412.05|5410.55|5416.05|5414.55|5412.05|5410.55|6902
1753948800000|2025-07-31 08:00:00|5411.65|5410.15|5410.65|5409.15|5411.65|5410.15|5405.65|5404.15|3828
1753949100000|2025-07-31 08:05:00|5410.15|5408.65|5411.65|5410.15|5411.65|5410.15|5407.65|5406.15|3588
1753949400000|2025-07-31 08:10:00|5412.2|5410.7|5409.2|5407.7|5414.2|5412.7|5409.2|5407.7|1858
1753949700000|2025-07-31 08:15:00|5408.2|5406.7|5409.2|5407.7|5409.2|5407.7|5406.2|5404.7|3667
1753950000000|2025-07-31 08:20:00|5408.94|5407.44|5406.94|5405.44|5409.94|5408.44|5405.94|5404.44|3078
1753950300000|2025-07-31 08:25:00|5405.94|5404.44|5409.94|5408.44|5412.94|5411.44|5405.94|5404.44|4563
1753950600000|2025-07-31 08:30:00|5409.87|5408.37|5408.87|5407.37|5409.87|5408.37|5406.87|5405.37|3646
1753950900000|2025-07-31 08:35:00|5407.87|5406.37|5407.87|5406.37|5409.87|5408.37|5405.87|5404.37|5094
1753951200000|2025-07-31 08:40:00|5408.33|5406.83|5398.33|5396.83|5408.33|5406.83|5398.33|5396.83|2994
1753951500000|2025-07-31 08:45:00|5397.33|5395.83|5400.33|5398.83|5402.33|5400.83|5397.33|5395.83|3056
1753951800000|2025-07-31 08:50:00|5400.22|5398.72|5393.22|5391.72|5400.22|5398.72|5393.22|5391.72|3056
1753952100000|2025-07-31 08:55:00|5394.22|5392.72|5394.22|5392.72|5395.22|5393.72|5392.22|5390.72|2393
1753952400000|2025-07-31 09:00:00|5394.21|5392.71|5394.21|5392.71|5397.21|5395.71|5392.21|5390.71|3068
1753952700000|2025-07-31 09:05:00|5393.21|5391.71|5387.71|5386.21|5395.21|5393.71|5387.21|5385.71|2412
1753953000000|2025-07-31 09:10:00|5388.21|5386.71|5383.21|5381.71|5389.21|5387.71|5383.21|5381.71|2680
1753953300000|2025-07-31 09:15:00|5381.21|5379.71|5384.21|5382.71|5385.21|5383.71|5381.21|5379.71|3279
1753953600000|2025-07-31 09:20:00|5384.15|5382.65|5383.15|5381.65|5385.15|5383.65|5381.15|5379.65|4024
1753953900000|2025-07-31 09:25:00|5384.15|5382.65|5380.15|5378.65|5384.15|5382.65|5380.15|5378.65|4374
1753954200000|2025-07-31 09:30:00|5380.2|5378.7|5377.2|5375.7|5380.2|5378.7|5376.2|5374.7|2357
1753954500000|2025-07-31 09:35:00|5376.2|5374.7|5382.2|5380.7|5382.2|5380.7|5376.2|5374.7|5254
1753954800000|2025-07-31 09:40:00|5381.9|5380.4|5384.9|5383.4|5384.9|5383.4|5380.9|5379.4|2980
1753955100000|2025-07-31 09:45:00|5385.9|5384.4|5388.9|5387.4|5389.9|5388.4|5384.9|5383.4|2569
1753955400000|2025-07-31 09:50:00|5388.63|5387.13|5390.63|5389.13|5390.63|5389.13|5385.63|5384.13|5044
1753955700000|2025-07-31 09:55:00|5391.13|5389.63|5388.63|5387.13|5393.63|5392.13|5388.63|5387.13|6062
1753956000000|2025-07-31 10:00:00|5387.63|5386.13|5392.63|5391.13|5394.63|5393.13|5386.63|5385.13|2768
1753956300000|2025-07-31 10:05:00|5391.63|5390.13|5385.63|5384.13|5391.63|5390.13|5384.63|5383.13|1415
1753956600000|2025-07-31 10:10:00|5385.92|5384.42|5387.92|5386.42|5388.92|5387.42|5383.92|5382.42|2897
1753956900000|2025-07-31 10:15:00|5388.92|5387.42|5384.92|5383.42|5389.92|5388.42|5384.92|5383.42|2492
1753957200000|2025-07-31 10:20:00|5384.9|5383.4|5383.9|5382.4|5384.9|5383.4|5380.9|5379.4|2216
1753957500000|2025-07-31 10:25:00|5382.9|5381.4|5379.9|5378.4|5384.9|5383.4|5379.9|5378.4|1412
1753957800000|2025-07-31 10:30:00|5380.37|5378.87|5385.37|5383.87|5387.37|5385.87|5380.37|5378.87|1655
1753958100000|2025-07-31 10:35:00|5386.37|5384.87|5378.37|5376.87|5386.37|5384.87|5376.37|5374.87|3736
1753958400000|2025-07-31 10:40:00|5378.47|5376.97|5379.47|5377.97|5380.47|5378.97|5376.47|5374.97|2400
1753958700000|2025-07-31 10:45:00|5378.47|5376.97|5378.47|5376.97|5380.47|5378.97|5377.47|5375.97|1555
1753959000000|2025-07-31 10:50:00|5378.36|5376.86|5371.36|5369.86|5378.36|5376.86|5370.36|5368.86|3797
1753959300000|2025-07-31 10:55:00|5370.36|5368.86|5368.36|5366.86|5370.36|5368.86|5367.36|5365.86|4319
1753959600000|2025-07-31 11:00:00|5368.7|5367.2|5372.7|5371.2|5372.7|5371.2|5368.7|5367.2|3032
1753959900000|2025-07-31 11:05:00|5371.7|5370.2|5370.7|5369.2|5372.7|5371.2|5370.7|5369.2|2352
1753960200000|2025-07-31 11:10:00|5369.84|5368.34|5369.84|5368.34|5370.84|5369.34|5366.84|5365.34|2952
1753960500000|2025-07-31 11:15:00|5368.84|5367.34|5366.84|5365.34|5369.84|5368.34|5366.84|5365.34|1795
1753960800000|2025-07-31 11:20:00|5367.24|5365.74|5368.24|5366.74|5369.24|5367.74|5366.24|5364.74|2146
1753961100000|2025-07-31 11:25:00|5367.24|5365.74|5368.24|5366.74|5369.24|5367.74|5366.24|5364.74|1750
1753961400000|2025-07-31 11:30:00|5368.26|5366.76|5368.26|5366.76|5368.26|5366.76|5366.26|5364.76|1716
1753961700000|2025-07-31 11:35:00|5369.26|5367.76|5366.26|5364.76|5369.26|5367.76|5364.26|5362.76|3202
1753962000000|2025-07-31 11:40:00|5366.18|5364.68|5363.18|5361.68|5366.18|5364.68|5361.18|5359.68|2484
1753962300000|2025-07-31 11:45:00|5362.18|5360.68|5367.18|5365.68|5368.18|5366.68|5360.68|5359.18|2746
1753962600000|2025-07-31 11:50:00|5367.4|5365.9|5363.4|5361.9|5369.4|5367.9|5362.4|5360.9|2467
1753962900000|2025-07-31 11:55:00|5362.4|5360.9|5361.9|5360.4|5365.4|5363.9|5361.4|5359.9|1966
1753963200000|2025-07-31 12:00:00|5362.06|5360.56|5365.56|5364.06|5367.56|5366.06|5359.56|5358.06|4129
1753963500000|2025-07-31 12:05:00|5366.56|5365.06|5364.56|5363.06|5367.56|5366.06|5361.56|5360.06|6084
1753963800000|2025-07-31 12:10:00|5363.94|5362.44|5359.94|5358.44|5364.94|5363.44|5359.94|5358.44|2093
1753964100000|2025-07-31 12:15:00|5358.94|5357.44|5364.94|5363.44|5367.94|5366.44|5358.94|5357.44|4476
1753964400000|2025-07-31 12:20:00|5365.46|5363.96|5364.46|5362.96|5366.46|5364.96|5362.46|5360.96|2821
1753964700000|2025-07-31 12:25:00|5365.46|5363.96|5366.46|5364.96|5367.46|5365.96|5364.46|5362.96|2771
1753965000000|2025-07-31 12:30:00|5366.15|5364.65|5361.15|5359.65|5367.65|5366.15|5361.15|5359.65|4631
1753965300000|2025-07-31 12:35:00|5360.15|5358.65|5357.15|5355.65|5361.15|5359.65|5356.15|5354.65|2487
1753965600000|2025-07-31 12:40:00|5357.74|5356.24|5361.74|5360.24|5361.74|5360.24|5356.74|5355.24|3566
1753965900000|2025-07-31 12:45:00|5360.74|5359.24|5359.74|5358.24|5364.74|5363.24|5359.74|5358.24|3169
1753966200000|2025-07-31 12:50:00|5359.46|5357.96|5356.46|5354.96|5359.46|5357.96|5356.46|5354.96|1748
1753966500000|2025-07-31 12:55:00|5357.46|5355.96|5357.46|5355.96|5360.46|5358.96|5356.46|5354.96|3197
1753966800000|2025-07-31 13:00:00|5357.56|5356.06|5356.56|5355.06|5359.56|5358.06|5356.56|5355.06|2596
1753967100000|2025-07-31 13:05:00|5355.56|5354.06|5358.56|5357.06|5359.56|5358.06|5355.56|5354.06|2042
1753967400000|2025-07-31 13:10:00|5358.67|5357.17|5358.67|5357.17|5362.67|5361.17|5357.67|5356.17|2965
1753967700000|2025-07-31 13:15:00|5359.67|5358.17|5352.67|5351.17|5359.67|5358.17|5352.67|5351.17|3083
1753968000000|2025-07-31 13:20:00|5352.96|5351.46|5349.96|5348.46|5352.96|5351.46|5349.96|5348.46|4302
1753968300000|2025-07-31 13:25:00|5350.46|5348.96|5350.46|5348.96|5352.96|5351.46|5349.96|5348.46|3428
1753968600000|2025-07-31 13:30:00|5350.54|5349.04|5354.04|5352.54|5355.04|5353.54|5345.04|5343.54|6790
1753968900000|2025-07-31 13:35:00|5353.04|5351.54|5352.04|5350.54|5356.04|5354.54|5351.04|5349.54|5919
1753969200000|2025-07-31 13:40:00|5351.43|5349.93|5343.43|5341.93|5351.43|5349.93|5339.43|5337.93|5582
1753969500000|2025-07-31 13:45:00|5343.93|5342.43|5343.93|5342.43|5347.43|5345.93|5341.43|5339.93|7958
1753969800000|2025-07-31 13:50:00|5344.7|5343.2|5350.2|5348.7|5351.2|5349.7|5344.2|5342.7|4949
1753970100000|2025-07-31 13:55:00|5349.2|5347.7|5347.2|5345.7|5351.2|5349.7|5347.2|5345.7|5877
1753970400000|2025-07-31 14:00:00|5346.98|5345.48|5346.98|5345.48|5353.98|5352.48|5345.98|5344.48|8882
1753970700000|2025-07-31 14:05:00|5347.98|5346.48|5343.98|5342.48|5348.98|5347.48|5342.98|5341.48|4270
1753971000000|2025-07-31 14:10:00|5344.2|5342.7|5342.2|5340.7|5345.2|5343.7|5339.2|5337.7|6226
1753971300000|2025-07-31 14:15:00|5342.7|5341.2|5339.2|5337.7|5343.2|5341.7|5338.2|5336.7|2729
1753971600000|2025-07-31 14:20:00|5339.26|5337.76|5335.26|5333.76|5340.26|5338.76|5332.26|5330.76|8233
1753971900000|2025-07-31 14:25:00|5334.26|5332.76|5330.26|5328.76|5334.76|5333.26|5329.26|5327.76|6978
1753972200000|2025-07-31 14:30:00|5329.97|5328.47|5334.97|5333.47|5336.97|5335.47|5328.97|5327.47|9335
1753972500000|2025-07-31 14:35:00|5334.47|5332.97|5336.97|5335.47|5339.97|5338.47|5333.97|5332.47|4206
1753972800000|2025-07-31 14:40:00|5336.81|5335.31|5339.81|5338.31|5339.81|5338.31|5335.81|5334.31|4758
1753973100000|2025-07-31 14:45:00|5338.81|5337.31|5332.81|5331.31|5338.81|5337.31|5331.81|5330.31|7290
1753973400000|2025-07-31 14:50:00|5333.3|5331.8|5327.3|5325.8|5333.3|5331.8|5325.3|5323.8|12204
1753973700000|2025-07-31 14:55:00|5328.3|5326.8|5325.3|5323.8|5330.3|5328.8|5325.3|5323.8|5491
1753974000000|2025-07-31 15:00:00|5325.42|5323.92|5332.42|5330.92|5334.42|5332.92|5325.42|5323.92|11516
1753974300000|2025-07-31 15:05:00|5331.42|5329.92|5331.42|5329.92|5335.42|5333.92|5330.42|5328.92|7088
1753974600000|2025-07-31 15:10:00|5330.79|5329.29|5321.79|5320.29|5330.79|5329.29|5320.79|5319.29|11128
1753974900000|2025-07-31 15:15:00|5322.79|5321.29|5320.79|5319.29|5322.79|5321.29|5317.79|5316.29|11523
1753975200000|2025-07-31 15:20:00|5321.28|5319.78|5323.28|5321.78|5325.28|5323.78|5321.28|5319.78|11380
1753975500000|2025-07-31 15:25:00|5324.28|5322.78|5325.28|5323.78|5327.28|5325.78|5322.28|5320.78|28327
1753975800000|2025-07-31 15:30:00|5326.28|5324.78|5321.28|5319.78|5328.28|5326.78|5320.28|5318.78|80088
1753976100000|2025-07-31 15:35:00|5322.28|5320.78|5326.28|5324.78|5326.28|5324.78|5321.28|5319.78|40519
1753976400000|2025-07-31 15:40:00|5327.28|5325.78|5327.28|5325.78|5329.28|5327.78|5326.28|5324.78|25277
1753976700000|2025-07-31 15:45:00|5326.28|5324.78|5325.28|5323.78|5327.28|5325.78|5324.28|5322.78|10684
1753977000000|2025-07-31 15:50:00|5326.28|5324.78|5328.28|5326.78|5328.28|5326.78|5324.28|5322.78|6459
1753977300000|2025-07-31 15:55:00|5327.28|5325.78|5330.28|5328.78|5331.28|5329.78|5326.28|5324.78|9114
1753977600000|2025-07-31 16:00:00|5331.28|5329.78|5328.28|5326.78|5331.28|5329.78|5328.28|5326.78|5046
1753977900000|2025-07-31 16:05:00|5327.28|5325.78|5330.28|5328.78|5330.28|5328.78|5327.28|5325.78|1608
1753978200000|2025-07-31 16:10:00|5331.28|5329.78|5331.28|5329.78|5331.28|5329.78|5329.28|5327.78|1472
1753978500000|2025-07-31 16:15:00|5332.28|5330.78|5333.28|5331.78|5333.28|5331.78|5332.28|5330.78|2029
1753978800000|2025-07-31 16:20:00|5332.28|5330.78|5336.28|5334.78|5336.28|5334.78|5332.28|5330.78|3242
1753979100000|2025-07-31 16:25:00|5335.28|5333.78|5336.28|5334.78|5338.28|5336.78|5335.28|5333.78|2018
1753979400000|2025-07-31 16:30:00|5335.28|5333.78|5337.28|5335.78|5337.28|5335.78|5335.28|5333.78|1097
1753979700000|2025-07-31 16:35:00|5336.28|5334.78|5336.28|5334.78|5338.28|5336.78|5335.28|5333.78|772
1753980000000|2025-07-31 16:40:00|5337.28|5335.78|5335.28|5333.78|5337.28|5335.78|5335.28|5333.78|4007
1753980300000|2025-07-31 16:45:00|5334.28|5332.78|5334.28|5332.78|5335.28|5333.78|5332.28|5330.78|1010
1753980600000|2025-07-31 16:50:00|5334.78|5333.28|5335.28|5333.78|5335.28|5333.78|5333.28|5331.78|591
1753980900000|2025-07-31 16:55:00|5334.28|5332.78|5334.28|5332.78|5335.28|5333.78|5334.28|5332.78|611
1753981200000|2025-07-31 17:00:00|5333.28|5331.78|5329.28|5327.78|5334.28|5332.78|5329.28|5327.78|938
1753981500000|2025-07-31 17:05:00|5329.78|5328.28|5329.28|5327.78|5331.28|5329.78|5328.28|5326.78|748
1753981800000|2025-07-31 17:10:00|5330.28|5328.78|5328.28|5326.78|5330.28|5328.78|5328.28|5326.78|364
1753982100000|2025-07-31 17:15:00|5327.28|5325.78|5326.28|5324.78|5329.28|5327.78|5325.28|5323.78|1676
1753982400000|2025-07-31 17:20:00|5325.28|5323.78|5319.28|5317.78|5326.28|5324.78|5319.28|5317.78|1173
1753982700000|2025-07-31 17:25:00|5318.28|5316.78|5315.28|5313.78|5318.28|5316.78|5313.28|5311.78|3363
1753983000000|2025-07-31 17:30:00|5316.28|5314.78|5313.28|5311.78|5316.28|5314.78|5309.28|5307.78|1989
1753983300000|2025-07-31 17:35:00|5314.28|5312.78|5317.28|5315.78|5318.28|5316.78|5314.28|5312.78|1579
1753983600000|2025-07-31 17:40:00|5318.28|5316.78|5318.28|5316.78|5319.28|5317.78|5316.28|5314.78|887
1753983900000|2025-07-31 17:45:00|5317.28|5315.78|5315.28|5313.78|5320.28|5318.78|5315.28|5313.78|1567
1753984200000|2025-07-31 17:50:00|5314.28|5312.78|5310.78|5309.28|5314.28|5312.78|5308.28|5306.78|2380
1753984500000|2025-07-31 17:55:00|5310.28|5308.78|5310.28|5308.78|5311.28|5309.78|5308.28|5306.78|992
1753984800000|2025-07-31 18:00:00|5309.78|5308.28|5312.28|5310.78|5314.78|5313.28|5309.28|5307.78|1666
1753985100000|2025-07-31 18:05:00|5313.28|5311.78|5308.28|5306.78|5314.28|5312.78|5308.28|5306.78|1392
1753985400000|2025-07-31 18:10:00|5308.78|5307.28|5306.28|5304.78|5310.28|5308.78|5306.28|5304.78|842
1753985700000|2025-07-31 18:15:00|5305.28|5303.78|5309.28|5307.78|5309.28|5307.78|5300.28|5298.78|2125
1753986000000|2025-07-31 18:20:00|5310.28|5308.78|5310.28|5308.78|5313.28|5311.78|5308.28|5306.78|2109
1753986300000|2025-07-31 18:25:00|5311.28|5309.78|5316.28|5314.78|5317.28|5315.78|5311.28|5309.78|1009
1753986600000|2025-07-31 18:30:00|5317.28|5315.78|5316.28|5314.78|5320.28|5318.78|5316.28|5314.78|1657
1753986900000|2025-07-31 18:35:00|5317.28|5315.78|5318.28|5316.78|5320.28|5318.78|5316.28|5314.78|638
1753987200000|2025-07-31 18:40:00|5319.28|5317.78|5319.28|5317.78|5320.28|5318.78|5317.28|5315.78|386
1753987500000|2025-07-31 18:45:00|5320.28|5318.78|5319.28|5317.78|5321.28|5319.78|5319.28|5317.78|794
1753987800000|2025-07-31 18:50:00|5320.28|5318.78|5319.28|5317.78|5320.28|5318.78|5318.28|5316.78|384
1753988100000|2025-07-31 18:55:00|5319.78|5318.28|5316.28|5314.78|5320.28|5318.78|5316.28|5314.78|704
1753988400000|2025-07-31 19:00:00|5317.28|5315.78|5317.28|5315.78|5318.78|5317.28|5316.28|5314.78|761
1753988700000|2025-07-31 19:05:00|5318.28|5316.78|5317.28|5315.78|5319.28|5317.78|5316.28|5314.78|427
1753989000000|2025-07-31 19:10:00|5318.28|5316.78|5315.28|5313.78|5319.28|5317.78|5314.28|5312.78|518
1753989300000|2025-07-31 19:15:00|5314.28|5312.78|5316.28|5314.78|5316.28|5314.78|5313.28|5311.78|597
1753989600000|2025-07-31 19:20:00|5317.28|5315.78|5315.28|5313.78|5318.28|5316.78|5313.78|5312.28|931
1753989900000|2025-07-31 19:25:00|5316.28|5314.78|5314.28|5312.78|5316.28|5314.78|5313.28|5311.78|757
1753990200000|2025-07-31 19:30:00|5314.78|5313.28|5315.28|5313.78|5316.28|5314.78|5314.28|5312.78|608
1753990500000|2025-07-31 19:35:00|5314.78|5313.28|5314.28|5312.78|5316.28|5314.78|5313.28|5311.78|649
1753990800000|2025-07-31 19:40:00|5314.78|5313.28|5319.28|5317.78|5319.28|5317.78|5314.28|5312.78|909
1753991100000|2025-07-31 19:45:00|5320.28|5318.78|5317.28|5315.78|5320.28|5318.78|5316.28|5314.78|1638
1753991400000|2025-07-31 19:50:00|5317.78|5316.28|5310.28|5308.78|5319.28|5317.78|5309.28|5307.78|3217
1753991700000|2025-07-31 19:55:00|5309.78|5308.28|5315.28|5313.78|5317.28|5315.78|5309.28|5307.78|3194
1753992000000|2025-07-31 20:00:00|5315.73|5312.73|5315.93|5312.93|5326.73|5323.73|5313.63|5310.63|11
1753992300000|2025-07-31 20:05:00|5315.73|5312.73|5314.23|5311.23|5315.93|5312.93|5313.53|5310.53|0
1753992600000|2025-07-31 20:10:00|5314.13|5311.13|5313.53|5310.53|5316.43|5313.43|5312.93|5309.93|0
1753992900000|2025-07-31 20:15:00|5313.73|5310.73|5311.73|5308.73|5314.23|5311.23|5309.53|5306.53|0
1753993200000|2025-07-31 20:20:00|5311.63|5308.63|5312.13|5309.13|5313.13|5310.13|5311.23|5308.23|0
1753993500000|2025-07-31 20:25:00|5312.23|5309.23|5313.13|5310.13|5313.53|5310.53|5311.53|5308.53|0
1753993800000|2025-07-31 20:30:00|5313.03|5310.03|5315.23|5312.23|5320.13|5317.13|5313.03|5310.03|0
1753994100000|2025-07-31 20:35:00|5315.13|5312.13|5316.13|5313.13|5316.93|5313.93|5315.03|5312.03|0
1753994400000|2025-07-31 20:40:00|5316.23|5313.23|5315.13|5312.13|5316.63|5313.63|5315.13|5312.13|0
1753994700000|2025-07-31 20:45:00|5314.93|5311.93|5317.13|5314.13|5317.53|5314.53|5314.93|5311.93|0
1753995000000|2025-07-31 20:50:00|5317.03|5314.03|5315.53|5312.53|5317.23|5314.23|5315.23|5312.23|0
1753995300000|2025-07-31 20:55:00|5315.43|5312.43|5314.63|5311.63|5316.03|5313.03|5313.43|5310.43|0
1753995600000|2025-07-31 21:00:00|5314.33|5311.33|5314.9|5311.9|5316|5313|5314.03|5311.03|0
1753995900000|2025-07-31 21:05:00|5315.2|5312.2|5315.3|5312.3|5315.8|5312.8|5315.2|5312.2|0
1753996200000|2025-07-31 21:10:00|5315.5|5312.5|5314.7|5311.7|5315.5|5312.5|5314.4|5311.4|0
1753996500000|2025-07-31 21:15:00|5314.4|5311.4|5313.8|5310.8|5314.4|5311.4|5313|5310|0
1753996800000|2025-07-31 21:20:00|5313.9|5310.9|5315.5|5312.5|5316.4|5313.4|5313.9|5310.9|0
1753997100000|2025-07-31 21:25:00|5315.3|5312.3|5317.4|5314.4|5317.7|5314.7|5315.3|5312.3|0
1753997400000|2025-07-31 21:30:00|5317.3|5314.3|5316.5|5313.5|5317.6|5314.6|5315.6|5312.6|0
1753997700000|2025-07-31 21:35:00|5316.4|5313.4|5315.6|5312.6|5316.6|5313.6|5315.2|5312.2|0
1753998000000|2025-07-31 21:40:00|5315.5|5312.5|5315.3|5312.3|5315.9|5312.9|5315|5312|0
1753998300000|2025-07-31 21:45:00|5315|5312|5314.5|5311.5|5315.4|5312.4|5314.5|5311.5|0
1753998600000|2025-07-31 21:50:00|5314.4|5311.4|5313.6|5310.6|5314.8|5311.8|5313.2|5310.2|0
1753998900000|2025-07-31 21:55:00|5313.7|5310.7|5311.3|5308.3|5313.7|5310.7|5311.2|5308.2|0
1753999200000|2025-07-31 22:00:00|5311.9|5308.9|5315.5|5312.5|5315.9|5312.9|5311.9|5308.9|0
1753999500000|2025-07-31 22:05:00|5315.7|5312.7|5315.5|5312.5|5316.8|5313.8|5315.1|5312.1|0
1753999800000|2025-07-31 22:10:00|5315.4|5312.4|5314.2|5311.2|5315.6|5312.6|5313.7|5310.7|0
1754000100000|2025-07-31 22:15:00|5314.5|5311.5|5312.7|5309.7|5314.7|5311.7|5312.7|5309.7|0
1754000400000|2025-07-31 22:20:00|5312.8|5309.8|5312.1|5309.1|5313.3|5310.3|5312|5309|0
1754000700000|2025-07-31 22:25:00|5312|5309|5312|5309|5312.7|5309.7|5311.5|5308.5|0
1754001000000|2025-07-31 22:30:00|5311.9|5308.9|5312.1|5309.1|5312.6|5309.6|5311.6|5308.6|0
1754001300000|2025-07-31 22:35:00|5312|5309|5306.8|5303.8|5312.1|5309.1|5306.6|5303.6|0
1754001600000|2025-07-31 22:40:00|5306.9|5303.9|5307.8|5304.8|5308.2|5305.2|5304.6|5301.6|0
1754001900000|2025-07-31 22:45:00|5307.7|5304.7|5309.1|5306.1|5309.2|5306.2|5307.7|5304.7|0
1754002200000|2025-07-31 22:50:00|5309.2|5306.2|5306.7|5303.7|5309.8|5306.8|5306.6|5303.6|0
1754002500000|2025-07-31 22:55:00|5306.8|5303.8|5307.9|5304.9|5308.8|5305.8|5305.8|5302.8|0
1754002800000|2025-07-31 23:00:00|5308|5305|5308.4|5305.4|5308.8|5305.8|5306|5303|0
1754003100000|2025-07-31 23:05:00|5308.5|5305.5|5305.8|5302.8|5309.1|5306.1|5305.2|5302.2|0
1754003400000|2025-07-31 23:10:00|5305.9|5302.9|5310.2|5307.2|5310.6|5307.6|5305.1|5302.1|0
1754003700000|2025-07-31 23:15:00|5310.3|5307.3|5308.8|5305.8|5310.7|5307.7|5306.6|5303.6|0
1754004000000|2025-07-31 23:20:00|5308.9|5305.9|5307.9|5304.9|5310.1|5307.1|5307.8|5304.8|0
1754004300000|2025-07-31 23:25:00|5308|5305|5307.1|5304.1|5308.4|5305.4|5306.1|5303.1|0
1754004600000|2025-07-31 23:30:00|5307|5304|5309.6|5306.6|5310.2|5307.2|5306.2|5303.2|0
1754004900000|2025-07-31 23:35:00|5309.7|5306.7|5309.4|5306.4|5310.2|5307.2|5308.7|5305.7|0
1754005200000|2025-07-31 23:40:00|5309.6|5306.6|5308|5305|5309.8|5306.8|5307.1|5304.1|0
1754005500000|2025-07-31 23:45:00|5308.1|5305.1|5309.8|5306.8|5310.4|5307.4|5308|5305|0
1754005800000|2025-07-31 23:50:00|5309.7|5306.7|5309.9|5306.9|5310.4|5307.4|5309.1|5306.1|0
1754006100000|2025-07-31 23:55:00|5309.8|5306.8|5310.3|5307.3|5310.8|5307.8|5309.4|5306.4|0
1754006400000|2025-08-01 00:00:00|5309.8|5306.8|5308.1|5305.1|5310.7|5307.7|5307.4|5304.4|0
1754006700000|2025-08-01 00:05:00|5307.9|5304.9|5308.6|5305.6|5309.3|5306.3|5307.6|5304.6|0
1754007000000|2025-08-01 00:10:00|5308.5|5305.5|5308.9|5305.9|5309.4|5306.4|5306.6|5303.6|0
1754007300000|2025-08-01 00:15:00|5308.8|5305.8|5308.3|5306.3|5309.8|5307.8|5301.8|5299.8|818
1754007600000|2025-08-01 00:20:00|5307.8|5305.8|5301.3|5299.3|5307.8|5305.8|5299.8|5297.8|610
1754007900000|2025-08-01 00:25:00|5300.8|5298.8|5294.8|5292.8|5300.8|5298.8|5279.8|5277.8|1859
1754008200000|2025-08-01 00:30:00|5294.3|5292.3|5300.8|5298.8|5301.3|5299.3|5290.8|5288.8|393
1754008500000|2025-08-01 00:35:00|5299.8|5297.8|5303.8|5301.8|5303.8|5301.8|5298.8|5296.8|236
1754008800000|2025-08-01 00:40:00|5303.3|5301.3|5305.8|5303.8|5306.8|5304.8|5302.8|5300.8|129
1754009100000|2025-08-01 00:45:00|5304.8|5302.8|5303.8|5301.8|5305.3|5303.3|5301.8|5299.8|99
1754009400000|2025-08-01 00:50:00|5303.3|5301.3|5305.8|5303.8|5306.8|5304.8|5301.8|5299.8|92
1754009700000|2025-08-01 00:55:00|5306.8|5304.8|5306.8|5304.8|5307.8|5305.8|5305.8|5303.8|123
1754010000000|2025-08-01 01:00:00|5305.8|5303.8|5306.8|5304.8|5307.8|5305.8|5305.8|5303.8|102
1754010300000|2025-08-01 01:05:00|5305.8|5303.8|5307.3|5305.3|5307.8|5305.8|5304.8|5302.8|219
1754010600000|2025-08-01 01:10:00|5307.8|5305.8|5309.8|5307.8|5309.8|5307.8|5304.8|5302.8|405
1754010900000|2025-08-01 01:15:00|5307.8|5305.8|5309.8|5307.8|5309.8|5307.8|5306.8|5304.8|231
1754011200000|2025-08-01 01:20:00|5310.3|5308.3|5312.8|5310.8|5313.3|5311.3|5309.3|5307.3|89
1754011500000|2025-08-01 01:25:00|5313.8|5311.8|5316.8|5314.8|5319.8|5317.8|5313.8|5311.8|743
1754011800000|2025-08-01 01:30:00|5316.3|5314.3|5316.8|5314.8|5319.8|5317.8|5314.3|5312.3|223
1754012100000|2025-08-01 01:35:00|5317.8|5315.8|5317.8|5315.8|5318.8|5316.8|5315.8|5313.8|148
1754012400000|2025-08-01 01:40:00|5318.8|5316.8|5318.8|5316.8|5319.3|5317.3|5317.8|5315.8|29
1754012700000|2025-08-01 01:45:00|5318.3|5316.3|5316.8|5314.8|5318.8|5316.8|5316.8|5314.8|32
1754013000000|2025-08-01 01:50:00|5317.8|5315.8|5316.8|5314.8|5317.8|5315.8|5316.8|5314.8|26
1754013300000|2025-08-01 01:55:00|5317.8|5315.8|5316.8|5314.8|5318.8|5316.8|5315.8|5313.8|164
1754013600000|2025-08-01 02:00:00|5317.8|5315.8|5314.8|5312.8|5317.8|5315.8|5314.8|5312.8|82
1754013900000|2025-08-01 02:05:00|5314.3|5312.3|5312.8|5310.8|5314.8|5312.8|5312.8|5310.8|147
1754014200000|2025-08-01 02:10:00|5313.8|5311.8|5316.8|5314.8|5316.8|5314.8|5312.8|5310.8|115
1754014500000|2025-08-01 02:15:00|5315.8|5313.8|5316.8|5314.8|5317.8|5315.8|5315.8|5313.8|26
1754014800000|2025-08-01 02:20:00|5315.8|5313.8|5314.8|5312.8|5316.8|5314.8|5314.8|5312.8|52
1754015100000|2025-08-01 02:25:00|5315.8|5313.8|5312.8|5310.8|5315.8|5313.8|5310.8|5308.8|301
1754015400000|2025-08-01 02:30:00|5312.3|5310.3|5310.8|5308.8|5312.3|5310.3|5307.8|5305.8|174
1754015700000|2025-08-01 02:35:00|5311.3|5309.3|5313.3|5311.3|5314.3|5312.3|5310.3|5308.3|75
1754016000000|2025-08-01 02:40:00|5313.8|5311.8|5313.8|5311.8|5314.8|5312.8|5312.8|5310.8|38
1754016300000|2025-08-01 02:45:00|5314.8|5312.8|5315.8|5313.8|5315.8|5313.8|5313.8|5311.8|20
1754016600000|2025-08-01 02:50:00|5314.8|5312.8|5314.8|5312.8|5315.8|5313.8|5314.8|5312.8|14
1754016900000|2025-08-01 02:55:00|5313.8|5311.8|5315.8|5313.8|5315.8|5313.8|5313.8|5311.8|40
1754017200000|2025-08-01 03:00:00|5316.8|5314.8|5314.8|5312.8|5316.8|5314.8|5314.8|5312.8|58
1754017500000|2025-08-01 03:05:00|5315.3|5313.3|5317.8|5315.8|5317.8|5315.8|5314.8|5312.8|42
1754017800000|2025-08-01 03:10:00|5316.8|5314.8|5315.8|5313.8|5317.3|5315.3|5315.8|5313.8|15
1754018100000|2025-08-01 03:15:00|5315.3|5313.3|5315.3|5313.3|5315.8|5313.8|5315.3|5313.3|8
1754018400000|2025-08-01 03:20:00|5314.8|5312.8|5315.8|5313.8|5315.8|5313.8|5314.8|5312.8|4
1754018700000|2025-08-01 03:25:00|5314.8|5312.8|5314.8|5312.8|5315.8|5313.8|5313.8|5311.8|105
1754019000000|2025-08-01 03:30:00|5315.3|5313.3|5316.8|5314.8|5316.8|5314.8|5313.8|5311.8|125
1754019300000|2025-08-01 03:35:00|5316.3|5314.3|5313.8|5311.8|5316.3|5314.3|5313.8|5311.8|53
1754019600000|2025-08-01 03:40:00|5312.8|5310.8|5313.8|5311.8|5313.8|5311.8|5311.8|5309.8|75
1754019900000|2025-08-01 03:45:00|5312.8|5310.8|5311.8|5309.8|5313.3|5311.3|5310.3|5308.3|136
1754020200000|2025-08-01 03:50:00|5311.3|5309.3|5311.3|5309.3|5311.8|5309.8|5311.3|5309.3|12
1754020500000|2025-08-01 03:55:00|5311.8|5309.8|5306.8|5304.8|5311.8|5309.8|5306.8|5304.8|30
1754020800000|2025-08-01 04:00:00|5305.8|5303.8|5301.8|5299.8|5305.8|5303.8|5298.8|5296.8|679
1754021100000|2025-08-01 04:05:00|5302.8|5300.8|5303.8|5301.8|5305.3|5303.3|5302.3|5300.3|44
1754021400000|2025-08-01 04:10:00|5304.8|5302.8|5305.8|5303.8|5305.8|5303.8|5303.8|5301.8|11
1754021700000|2025-08-01 04:15:00|5304.8|5302.8|5305.8|5303.8|5306.3|5304.3|5304.8|5302.8|29
1754022000000|2025-08-01 04:20:00|5304.8|5302.8|5305.8|5303.8|5305.8|5303.8|5304.8|5302.8|27
1754022300000|2025-08-01 04:25:00|5304.8|5302.8|5304.3|5302.3|5304.8|5302.8|5303.8|5301.8|43
1754022600000|2025-08-01 04:30:00|5303.8|5301.8|5301.8|5299.8|5303.8|5301.8|5301.8|5299.8|91
1754022900000|2025-08-01 04:35:00|5300.8|5298.8|5300.8|5298.8|5302.8|5300.8|5299.8|5297.8|119
1754023200000|2025-08-01 04:40:00|5301.3|5299.3|5302.8|5300.8|5302.8|5300.8|5300.8|5298.8|56
1754023500000|2025-08-01 04:45:00|5302.3|5300.3|5299.8|5297.8|5302.8|5300.8|5299.8|5297.8|62
1754023800000|2025-08-01 04:50:00|5300.8|5298.8|5302.8|5300.8|5302.8|5300.8|5299.8|5297.8|44
1754024100000|2025-08-01 04:55:00|5301.8|5299.8|5302.3|5300.3|5302.3|5300.3|5300.8|5298.8|50
1754024400000|2025-08-01 05:00:00|5301.8|5299.8|5303.8|5301.8|5303.8|5301.8|5301.8|5299.8|35
1754024700000|2025-08-01 05:05:00|5304.8|5302.8|5302.8|5300.8|5304.8|5302.8|5302.8|5300.8|70
1754025000000|2025-08-01 05:10:00|5301.8|5299.8|5300.8|5298.8|5301.8|5299.8|5299.8|5297.8|79
1754025300000|2025-08-01 05:15:00|5299.8|5297.8|5299.8|5297.8|5301.8|5299.8|5299.3|5297.3|106
1754025600000|2025-08-01 05:20:00|5298.8|5296.8|5297.8|5295.8|5299.3|5297.3|5297.8|5295.8|212
1754025900000|2025-08-01 05:25:00|5296.8|5294.8|5294.8|5292.8|5298.8|5296.8|5294.8|5292.8|223
1754026200000|2025-08-01 05:30:00|5295.3|5293.3|5296.8|5294.8|5296.8|5294.8|5294.8|5292.8|108
1754026500000|2025-08-01 05:35:00|5296.3|5294.3|5292.8|5290.8|5296.8|5294.8|5292.8|5290.8|276
1754026800000|2025-08-01 05:40:00|5291.8|5289.8|5291.8|5289.8|5294.8|5292.8|5290.8|5288.8|139
1754027100000|2025-08-01 05:45:00|5290.8|5288.8|5292.8|5290.8|5293.8|5291.8|5289.8|5287.8|204
1754027400000|2025-08-01 05:50:00|5293.3|5291.3|5291.3|5289.3|5294.8|5292.8|5290.8|5288.8|230
1754027700000|2025-08-01 05:55:00|5291.8|5289.8|5291.8|5289.8|5292.3|5290.3|5288.8|5286.8|233
1754028000000|2025-08-01 06:00:00|5291.55|5290.05|5292.55|5291.05|5293.55|5292.05|5289.05|5287.55|894
1754028300000|2025-08-01 06:05:00|5291.55|5290.05|5284.55|5283.05|5292.55|5291.05|5283.55|5282.05|1233
1754028600000|2025-08-01 06:10:00|5283.55|5282.05|5284.55|5283.05|5286.55|5285.05|5282.55|5281.05|1396
1754028900000|2025-08-01 06:15:00|5283.55|5282.05|5284.55|5283.05|5285.55|5284.05|5281.55|5280.05|888
1754029200000|2025-08-01 06:20:00|5283.55|5282.05|5284.55|5283.05|5284.55|5283.05|5280.55|5279.05|1416
1754029500000|2025-08-01 06:25:00|5284.05|5282.55|5279.55|5278.05|5285.55|5284.05|5279.55|5278.05|814
1754029800000|2025-08-01 06:30:00|5278.55|5277.05|5279.55|5278.05|5281.55|5280.05|5278.55|5277.05|1190
1754030100000|2025-08-01 06:35:00|5278.55|5277.05|5276.55|5275.05|5279.55|5278.05|5275.55|5274.05|1729
1754030400000|2025-08-01 06:40:00|5275.55|5274.05|5276.55|5275.05|5278.55|5277.05|5275.55|5274.05|1112
1754030700000|2025-08-01 06:45:00|5275.55|5274.05|5277.55|5276.05|5278.55|5277.05|5274.55|5273.05|1971
1754031000000|2025-08-01 06:50:00|5278.55|5277.05|5271.55|5270.05|5278.55|5277.05|5271.55|5270.05|1772
1754031300000|2025-08-01 06:55:00|5270.55|5269.05|5268.55|5267.05|5272.55|5271.05|5267.55|5266.05|6553
1754031600000|2025-08-01 07:00:00|5269.55|5268.05|5259.55|5258.05|5271.55|5270.05|5257.55|5256.05|14590
1754031900000|2025-08-01 07:05:00|5260.05|5258.55|5260.55|5259.05|5266.55|5265.05|5257.55|5256.05|9584
1754032200000|2025-08-01 07:10:00|5261.55|5260.05|5260.55|5259.05|5267.55|5266.05|5256.55|5255.05|8949
1754032500000|2025-08-01 07:15:00|5259.55|5258.05|5254.55|5253.05|5261.55|5260.05|5253.55|5252.05|9956
1754032800000|2025-08-01 07:20:00|5253.55|5252.05|5256.55|5255.05|5257.55|5256.05|5248.55|5247.05|27754
1754033100000|2025-08-01 07:25:00|5255.55|5254.05|5248.55|5247.05|5259.55|5258.05|5246.55|5245.05|10507
1754033400000|2025-08-01 07:30:00|5247.55|5246.05|5249.35|5247.85|5253.55|5252.05|5246.95|5245.45|10450
1754033700000|2025-08-01 07:35:00|5248.35|5246.85|5246.35|5244.85|5249.35|5247.85|5245.35|5243.85|10032
1754034000000|2025-08-01 07:40:00|5246.64|5245.14|5246.64|5245.14|5248.64|5247.14|5242.64|5241.14|7787
1754034300000|2025-08-01 07:45:00|5247.64|5246.14|5242.64|5241.14|5247.64|5246.14|5238.64|5237.14|17757
1754034600000|2025-08-01 07:50:00|5243.03|5241.53|5241.03|5239.53|5246.03|5244.53|5240.03|5238.53|6506
1754034900000|2025-08-01 07:55:00|5242.03|5240.53|5247.03|5245.53|5247.03|5245.53|5241.03|5239.53|8905
1754035200000|2025-08-01 08:00:00|5246.18|5244.68|5250.18|5248.68|5252.18|5250.68|5242.18|5240.68|13767
1754035500000|2025-08-01 08:05:00|5249.18|5247.68|5242.18|5240.68|5249.18|5247.68|5242.18|5240.68|6935
1754035800000|2025-08-01 08:10:00|5242.31|5240.81|5241.31|5239.81|5242.81|5241.31|5239.31|5237.81|26712
1754036100000|2025-08-01 08:15:00|5242.31|5240.81|5247.31|5245.81|5249.31|5247.81|5242.31|5240.81|5553
1754036400000|2025-08-01 08:20:00|5246.92|5245.42|5240.92|5239.42|5247.92|5246.42|5238.92|5237.42|7135
1754036700000|2025-08-01 08:25:00|5239.92|5238.42|5232.92|5231.42|5239.92|5238.42|5230.92|5229.42|8446
1754037000000|2025-08-01 08:30:00|5233.42|5231.92|5228.42|5226.92|5234.42|5232.92|5227.42|5225.92|6771
1754037300000|2025-08-01 08:35:00|5229.42|5227.92|5226.42|5224.92|5230.42|5228.92|5226.42|5224.92|7326
1754037600000|2025-08-01 08:40:00|5226.2|5224.7|5230.2|5228.7|5237.2|5235.7|5226.2|5224.7|13616
1754037900000|2025-08-01 08:45:00|5229.2|5227.7|5234.2|5232.7|5238.2|5236.7|5228.2|5226.7|8686
1754038200000|2025-08-01 08:50:00|5234.03|5232.53|5231.03|5229.53|5238.03|5236.53|5230.03|5228.53|9695
1754038500000|2025-08-01 08:55:00|5231.53|5230.03|5230.03|5228.53|5232.03|5230.53|5229.03|5227.53|3361
1754038800000|2025-08-01 09:00:00|5230.19|5228.69|5233.19|5231.69|5235.19|5233.69|5227.19|5225.69|9265
1754039100000|2025-08-01 09:05:00|5234.19|5232.69|5230.19|5228.69|5234.19|5232.69|5228.19|5226.69|6394
1754039400000|2025-08-01 09:10:00|5229.52|5228.02|5228.52|5227.02|5232.52|5231.02|5228.52|5227.02|3728
1754039700000|2025-08-01 09:15:00|5227.52|5226.02|5226.52|5225.02|5230.52|5229.02|5226.52|5225.02|5529
1754040000000|2025-08-01 09:20:00|5226.84|5225.34|5225.84|5224.34|5227.84|5226.34|5222.84|5221.34|6546
1754040300000|2025-08-01 09:25:00|5226.84|5225.34|5228.84|5227.34|5231.84|5230.34|5225.84|5224.34|6714
1754040600000|2025-08-01 09:30:00|5229.23|5227.73|5231.23|5229.73|5231.73|5230.23|5228.23|5226.73|3287
1754040900000|2025-08-01 09:35:00|5230.23|5228.73|5231.23|5229.73|5232.23|5230.73|5229.23|5227.73|2966
1754041200000|2025-08-01 09:40:00|5231.02|5229.52|5235.02|5233.52|5235.02|5233.52|5231.02|5229.52|9324
1754041500000|2025-08-01 09:45:00|5234.02|5232.52|5234.02|5232.52|5240.02|5238.52|5234.02|5232.52|6765
1754041800000|2025-08-01 09:50:00|5234.16|5232.66|5229.16|5227.66|5235.16|5233.66|5228.16|5226.66|13520
1754042100000|2025-08-01 09:55:00|5230.16|5228.66|5230.16|5228.66|5234.16|5232.66|5229.16|5227.66|13037
1754042400000|2025-08-01 10:00:00|5229.16|5227.66|5224.16|5222.66|5230.16|5228.66|5224.16|5222.66|5117
1754042700000|2025-08-01 10:05:00|5225.16|5223.66|5226.35|5224.85|5227.35|5225.85|5224.16|5222.66|4739
1754043000000|2025-08-01 10:10:00|5226.24|5224.74|5229.24|5227.74|5229.24|5227.74|5225.24|5223.74|1704
1754043300000|2025-08-01 10:15:00|5228.24|5226.74|5230.24|5228.74|5233.24|5231.74|5228.24|5226.74|4291
1754043600000|2025-08-01 10:20:00|5230.36|5228.86|5227.36|5225.86|5233.36|5231.86|5225.36|5223.86|7361
1754043900000|2025-08-01 10:25:00|5226.36|5224.86|5228.36|5226.86|5230.36|5228.86|5225.36|5223.86|4143
1754044200000|2025-08-01 10:30:00|5228.26|5226.76|5225.26|5223.76|5229.26|5227.76|5224.26|5222.76|3431
1754044500000|2025-08-01 10:35:00|5224.26|5222.76|5221.26|5219.76|5224.26|5222.76|5220.26|5218.76|5136
1754044800000|2025-08-01 10:40:00|5221.64|5220.14|5217.64|5216.14|5221.64|5220.14|5215.64|5214.14|4921
1754045100000|2025-08-01 10:45:00|5216.64|5215.14|5212.64|5211.14|5218.64|5217.14|5210.64|5209.14|6095
1754045400000|2025-08-01 10:50:00|5212.7|5211.2|5210.7|5209.2|5212.7|5211.2|5209.7|5208.2|5502
1754045700000|2025-08-01 10:55:00|5210.2|5208.7|5210.7|5209.2|5212.7|5211.2|5208.7|5207.2|6512
1754046000000|2025-08-01 11:00:00|5210.51|5209.01|5210.51|5209.01|5214.51|5213.01|5209.51|5208.01|10899
1754046300000|2025-08-01 11:05:00|5211.01|5209.51|5215.51|5214.01|5215.51|5214.01|5210.51|5209.01|5048
1754046600000|2025-08-01 11:10:00|5215.01|5213.51|5216.01|5214.51|5217.01|5215.51|5215.01|5213.51|3600
1754046900000|2025-08-01 11:15:00|5217.01|5215.51|5219.01|5217.51|5220.01|5218.51|5214.01|5212.51|4073
1754047200000|2025-08-01 11:20:00|5219.07|5217.57|5218.07|5216.57|5221.07|5219.57|5217.07|5215.57|10428
1754047500000|2025-08-01 11:25:00|5217.57|5216.07|5220.07|5218.57|5221.07|5219.57|5217.07|5215.57|2657
1754047800000|2025-08-01 11:30:00|5220.31|5218.81|5219.31|5217.81|5223.31|5221.81|5219.31|5217.81|4788
1754048100000|2025-08-01 11:35:00|5220.31|5218.81|5218.31|5216.81|5220.81|5219.31|5217.31|5215.81|1136
1754048400000|2025-08-01 11:40:00|5218.49|5216.99|5218.49|5216.99|5220.49|5218.99|5217.49|5215.99|2323
1754048700000|2025-08-01 11:45:00|5217.49|5215.99|5220.49|5218.99|5221.49|5219.99|5217.49|5215.99|6596
1754049000000|2025-08-01 11:50:00|5220.41|5218.91|5217.41|5215.91|5220.41|5218.91|5217.41|5215.91|1707
1754049300000|2025-08-01 11:55:00|5218.41|5216.91|5220.41|5218.91|5221.41|5219.91|5217.41|5215.91|2553
1754049600000|2025-08-01 12:00:00|5220.47|5218.97|5219.47|5217.97|5221.47|5219.97|5215.47|5213.97|3087
1754049900000|2025-08-01 12:05:00|5218.47|5216.97|5218.47|5216.97|5219.47|5217.97|5215.47|5213.97|1920
1754050200000|2025-08-01 12:10:00|5218.62|5217.12|5219.62|5218.12|5224.62|5223.12|5217.62|5216.12|5426
1754050500000|2025-08-01 12:15:00|5220.12|5218.62|5214.62|5213.12|5220.62|5219.12|5213.62|5212.12|4990
1754050800000|2025-08-01 12:20:00|5214.34|5212.84|5214.34|5212.84|5215.34|5213.84|5211.34|5209.84|5350
1754051100000|2025-08-01 12:25:00|5215.34|5213.84|5216.34|5214.84|5217.34|5215.84|5212.34|5210.84|6740
1754051400000|2025-08-01 12:30:00|5216.29|5214.79|5197.29|5195.79|5216.29|5214.79|5197.29|5195.79|14177
1754051700000|2025-08-01 12:35:00|5197.79|5196.29|5209.29|5207.79|5209.29|5207.79|5197.29|5195.79|7077
1754052000000|2025-08-01 12:40:00|5210.05|5208.55|5216.05|5214.55|5219.05|5217.55|5209.55|5208.05|8891
1754052300000|2025-08-01 12:45:00|5215.05|5213.55|5212.05|5210.55|5215.05|5213.55|5208.05|5206.55|4620
1754052600000|2025-08-01 12:50:00|5213.05|5211.55|5207.05|5205.55|5215.05|5213.55|5205.05|5203.55|5994
1754052900000|2025-08-01 12:55:00|5208.05|5206.55|5202.05|5200.55|5208.05|5206.55|5201.05|5199.55|7173
1754053200000|2025-08-01 13:00:00|5201.37|5199.87|5198.37|5196.87|5203.37|5201.87|5198.37|5196.87|6607
1754053500000|2025-08-01 13:05:00|5197.37|5195.87|5198.37|5196.87|5201.37|5199.87|5195.37|5193.87|4542
1754053800000|2025-08-01 13:10:00|5198.5|5197|5194.5|5193|5200.5|5199|5192.5|5191|5144
1754054100000|2025-08-01 13:15:00|5195.5|5194|5197.5|5196|5198.5|5197|5193.5|5192|5535
1754054400000|2025-08-01 13:20:00|5197.25|5195.75|5191.25|5189.75|5197.25|5195.75|5188.25|5186.75|9545
1754054700000|2025-08-01 13:25:00|5190.25|5188.75|5183.25|5181.75|5191.25|5189.75|5179.25|5177.75|15877
1754055000000|2025-08-01 13:30:00|5184.15|5182.65|5177.15|5175.65|5189.15|5187.65|5176.15|5174.65|10393
1754055300000|2025-08-01 13:35:00|5178.15|5176.65|5174.15|5172.65|5180.15|5178.65|5171.15|5169.65|11462
1754055600000|2025-08-01 13:40:00|5174.07|5172.57|5170.57|5169.07|5177.07|5175.57|5168.07|5166.57|10306
1754055900000|2025-08-01 13:45:00|5171.07|5169.57|5158.07|5156.57|5172.07|5170.57|5158.07|5156.57|13149
1754056200000|2025-08-01 13:50:00|5158.27|5156.77|5163.27|5161.77|5169.27|5167.77|5157.77|5156.27|10362
1754056500000|2025-08-01 13:55:00|5164.27|5162.77|5166.77|5165.27|5168.27|5166.77|5164.27|5162.77|12240
1754056800000|2025-08-01 14:00:00|5166.44|5164.94|5169.94|5168.44|5171.94|5170.44|5157.94|5156.44|17860
1754057100000|2025-08-01 14:05:00|5168.94|5167.44|5167.94|5166.44|5170.94|5169.44|5154.94|5153.44|16544
1754057400000|2025-08-01 14:10:00|5168.12|5166.62|5170.12|5168.62|5172.12|5170.62|5166.12|5164.62|11878
1754057700000|2025-08-01 14:15:00|5169.12|5167.62|5180.12|5178.62|5183.12|5181.62|5169.12|5167.62|14264
1754058000000|2025-08-01 14:20:00|5180.07|5178.57|5179.07|5177.57|5183.07|5181.57|5176.07|5174.57|10319
1754058300000|2025-08-01 14:25:00|5178.07|5176.57|5179.07|5177.57|5182.07|5180.57|5176.07|5174.57|9051
1754058600000|2025-08-01 14:30:00|5179.09|5177.59|5181.09|5179.59|5182.09|5180.59|5176.09|5174.59|9687
1754058900000|2025-08-01 14:35:00|5180.09|5178.59|5172.09|5170.59|5181.09|5179.59|5171.09|5169.59|9272
1754059200000|2025-08-01 14:40:00|5172.7|5171.2|5172.7|5171.2|5174.7|5173.2|5169.7|5168.2|8557
1754059500000|2025-08-01 14:45:00|5173.7|5172.2|5175.7|5174.2|5184.7|5183.2|5172.7|5171.2|12091
1754059800000|2025-08-01 14:50:00|5175.55|5174.05|5176.55|5175.05|5177.55|5176.05|5172.55|5171.05|6134
1754060100000|2025-08-01 14:55:00|5177.55|5176.05|5176.55|5175.05|5180.55|5179.05|5175.55|5174.05|6867
1754060400000|2025-08-01 15:00:00|5176.21|5174.71|5174.21|5172.71|5177.21|5175.71|5172.21|5170.71|7581
1754060700000|2025-08-01 15:05:00|5175.21|5173.71|5182.21|5180.71|5187.21|5185.71|5174.21|5172.71|14476
1754061000000|2025-08-01 15:10:00|5181.89|5180.39|5179.89|5178.39|5185.89|5184.39|5177.89|5176.39|13718
1754061300000|2025-08-01 15:15:00|5178.89|5177.39|5175.89|5174.39|5183.89|5182.39|5175.89|5174.39|10505
1754061600000|2025-08-01 15:20:00|5176.09|5174.59|5179.09|5177.59|5181.09|5179.59|5176.09|5174.59|14715
1754061900000|2025-08-01 15:25:00|5178.09|5176.59|5176.09|5174.59|5181.09|5179.59|5175.09|5173.59|32368
1754062200000|2025-08-01 15:30:00|5174.53|5173.03|5161.53|5160.03|5176.53|5175.03|5161.53|5160.03|63549
1754062500000|2025-08-01 15:35:00|5162.53|5161.03|5173.53|5172.03|5175.53|5174.03|5162.53|5161.03|27127
1754062800000|2025-08-01 15:40:00|5172.53|5171.03|5176.53|5175.03|5176.53|5175.03|5172.53|5171.03|11097
1754063100000|2025-08-01 15:45:00|5175.53|5174.03|5176.53|5175.03|5176.53|5175.03|5172.53|5171.03|8495
1754063400000|2025-08-01 15:50:00|5175.53|5174.03|5176.53|5175.03|5177.53|5176.03|5174.53|5173.03|10286
1754063700000|2025-08-01 15:55:00|5176.03|5174.53|5177.53|5176.03|5179.53|5178.03|5174.53|5173.03|7862
1754064000000|2025-08-01 16:00:00|5178.53|5177.03|5183.53|5182.03|5184.53|5183.03|5178.53|5177.03|9660
1754064300000|2025-08-01 16:05:00|5182.53|5181.03|5179.53|5178.03|5183.53|5182.03|5178.53|5177.03|2585
1754064600000|2025-08-01 16:10:00|5180.03|5178.53|5177.53|5176.03|5180.53|5179.03|5175.53|5174.03|2931
1754064900000|2025-08-01 16:15:00|5178.53|5177.03|5177.53|5176.03|5179.53|5178.03|5175.53|5174.03|1534
1754065200000|2025-08-01 16:20:00|5177.03|5175.53|5179.53|5178.03|5180.53|5179.03|5175.53|5174.03|1275
1754065500000|2025-08-01 16:25:00|5179.03|5177.53|5179.53|5178.03|5183.53|5182.03|5179.03|5177.53|1812
1754065800000|2025-08-01 16:30:00|5179.03|5177.53|5178.53|5177.03|5180.53|5179.03|5175.53|5174.03|2492
1754066100000|2025-08-01 16:35:00|5177.53|5176.03|5174.53|5173.03|5178.53|5177.03|5173.53|5172.03|1115
1754066400000|2025-08-01 16:40:00|5173.53|5172.03|5169.53|5168.03|5173.53|5172.03|5168.53|5167.03|1593
1754066700000|2025-08-01 16:45:00|5168.53|5167.03|5169.53|5168.03|5173.53|5172.03|5168.53|5167.03|1082
1754067000000|2025-08-01 16:50:00|5170.03|5168.53|5168.53|5167.03|5172.53|5171.03|5167.53|5166.03|1823
1754067300000|2025-08-01 16:55:00|5169.03|5167.53|5162.53|5161.03|5169.53|5168.03|5161.53|5160.03|3004
1754067600000|2025-08-01 17:00:00|5163.53|5162.03|5160.53|5159.03|5165.53|5164.03|5159.53|5158.03|2266
1754067900000|2025-08-01 17:05:00|5159.53|5158.03|5162.53|5161.03|5164.53|5163.03|5158.53|5157.03|1331
1754068200000|2025-08-01 17:10:00|5163.03|5161.53|5161.53|5160.03|5165.53|5164.03|5161.03|5159.53|2073
1754068500000|2025-08-01 17:15:00|5161.03|5159.53|5161.53|5160.03|5163.53|5162.03|5160.53|5159.03|1125
1754068800000|2025-08-01 17:20:00|5162.03|5160.53|5163.53|5162.03|5166.53|5165.03|5160.53|5159.03|1038
1754069100000|2025-08-01 17:25:00|5162.53|5161.03|5160.53|5159.03|5164.53|5163.03|5157.53|5156.03|1220
1754069400000|2025-08-01 17:30:00|5159.53|5158.03|5164.53|5163.03|5166.53|5165.03|5159.53|5158.03|1735
1754069700000|2025-08-01 17:35:00|5165.53|5164.03|5166.53|5165.03|5166.53|5165.03|5162.53|5161.03|1464
1754070000000|2025-08-01 17:40:00|5167.53|5166.03|5167.53|5166.03|5171.53|5170.03|5167.53|5166.03|1434
1754070300000|2025-08-01 17:45:00|5168.03|5166.53|5168.53|5167.03|5169.53|5168.03|5165.53|5164.03|669
1754070600000|2025-08-01 17:50:00|5169.53|5168.03|5168.53|5167.03|5171.53|5170.03|5168.53|5167.03|355
1754070900000|2025-08-01 17:55:00|5167.53|5166.03|5165.53|5164.03|5167.53|5166.03|5164.53|5163.03|527
1754071200000|2025-08-01 18:00:00|5166.03|5164.53|5164.53|5163.03|5167.53|5166.03|5163.53|5162.03|498
1754071500000|2025-08-01 18:05:00|5164.03|5162.53|5161.53|5160.03|5166.53|5165.03|5159.53|5158.03|830
1754071800000|2025-08-01 18:10:00|5160.53|5159.03|5161.53|5160.03|5163.53|5162.03|5160.53|5159.03|752
1754072100000|2025-08-01 18:15:00|5162.53|5161.03|5163.53|5162.03|5164.53|5163.03|5162.03|5160.53|222
1754072400000|2025-08-01 18:20:00|5162.53|5161.03|5167.53|5166.03|5167.53|5166.03|5161.53|5160.03|625
1754072700000|2025-08-01 18:25:00|5168.53|5167.03|5170.53|5169.03|5171.53|5170.03|5167.53|5166.03|354
1754073000000|2025-08-01 18:30:00|5169.53|5168.03|5174.53|5173.03|5174.53|5173.03|5169.53|5168.03|1322
1754073300000|2025-08-01 18:35:00|5174.03|5172.53|5176.53|5175.03|5176.53|5175.03|5173.53|5172.03|543
1754073600000|2025-08-01 18:40:00|5176.03|5174.53|5180.53|5179.03|5180.53|5179.03|5175.53|5174.03|1034
1754073900000|2025-08-01 18:45:00|5179.53|5178.03|5178.53|5177.03|5179.53|5178.03|5177.53|5176.03|1422
1754074200000|2025-08-01 18:50:00|5177.53|5176.03|5172.53|5171.03|5178.53|5177.03|5171.53|5170.03|410
1754074500000|2025-08-01 18:55:00|5173.03|5171.53|5174.53|5173.03|5175.53|5174.03|5171.53|5170.03|463
1754074800000|2025-08-01 19:00:00|5174.03|5172.53|5175.53|5174.03|5176.53|5175.03|5173.53|5172.03|839
1754075100000|2025-08-01 19:05:00|5175.03|5173.53|5176.53|5175.03|5179.53|5178.03|5175.03|5173.53|995
1754075400000|2025-08-01 19:10:00|5176.03|5174.53|5175.53|5174.03|5176.53|5175.03|5174.53|5173.03|971
1754075700000|2025-08-01 19:15:00|5176.53|5175.03|5178.53|5177.03|5178.53|5177.03|5175.53|5174.03|960
1754076000000|2025-08-01 19:20:00|5177.53|5176.03|5177.53|5176.03|5178.53|5177.03|5175.53|5174.03|1130
1754076300000|2025-08-01 19:25:00|5176.53|5175.03|5176.53|5175.03|5178.53|5177.03|5175.53|5174.03|412
1754076600000|2025-08-01 19:30:00|5174.53|5173.03|5174.53|5173.03|5176.53|5175.03|5170.53|5169.03|5431
1754076900000|2025-08-01 19:35:00|5175.53|5174.03|5172.53|5171.03|5176.53|5175.03|5172.53|5171.03|686
1754077200000|2025-08-01 19:40:00|5173.03|5171.53|5174.53|5173.03|5174.53|5173.03|5173.03|5171.53|461
1754077500000|2025-08-01 19:45:00|5173.53|5172.03|5179.53|5178.03|5181.53|5180.03|5173.53|5172.03|2290
1754077800000|2025-08-01 19:50:00|5181.53|5180.03|5175.53|5174.03|5182.53|5181.03|5171.53|5170.03|3399
1754078100000|2025-08-01 19:55:00|5174.53|5173.03|5177.03|5175.53|5182.03|5180.53|5173.53|5172.03|5298
1754078400000|2025-08-01 20:00:00|5176.78|5173.78|5177.38|5174.38|5179.98|5176.98|5176.08|5173.08|3
1754078700000|2025-08-01 20:05:00|5177.48|5174.48|5176.58|5173.58|5178.28|5175.28|5176.08|5173.08|0
1754079000000|2025-08-01 20:10:00|5176.38|5173.38|5180.18|5177.18|5180.28|5177.28|5176.18|5173.18|0
1754079300000|2025-08-01 20:15:00|5180.28|5177.28|5178.98|5175.98|5180.28|5177.28|5177.68|5174.68|0
1754079600000|2025-08-01 20:20:00|5178.88|5175.88|5179.38|5176.38|5179.78|5176.78|5178.68|5175.68|0
1754079900000|2025-08-01 20:25:00|5179.18|5176.18|5179.78|5176.78|5180.18|5177.18|5178.28|5175.28|0
1754080200000|2025-08-01 20:30:00|5179.98|5176.98|5178.48|5175.48|5179.98|5176.98|5177.68|5174.68|0
1754080500000|2025-08-01 20:35:00|5178.68|5175.68|5178.88|5175.88|5179.18|5176.18|5178.28|5175.28|0
1754080800000|2025-08-01 20:40:00|5178.68|5175.68|5178.48|5175.48|5179.18|5176.18|5178.28|5175.28|0
1754081100000|2025-08-01 20:45:00|5178.28|5175.28|5177.48|5174.48|5178.28|5175.28|5176.58|5173.58|0
1754081400000|2025-08-01 20:50:00|5177.68|5174.68|5177.68|5174.68|5177.88|5174.88|5177.18|5174.18|0
1754081700000|2025-08-01 20:55:00|5177.48|5174.48|5176.98|5173.98|5177.68|5174.68|5176.38|5173.38|0
1754258400000|2025-08-03 22:00:00|5179|5176|5176.5|5173.5|5179.3|5176.3|5168.5|5165.5|0
1754258700000|2025-08-03 22:05:00|5176.6|5173.6|5170.8|5167.8|5177.1|5174.1|5168.9|5165.9|0
1754259000000|2025-08-03 22:10:00|5170.9|5167.9|5170|5167|5172.6|5169.6|5169.1|5166.1|0
1754259300000|2025-08-03 22:15:00|5170.3|5167.3|5175.3|5172.3|5176|5173|5169.8|5166.8|0
1754259600000|2025-08-03 22:20:00|5174.7|5171.7|5174.3|5171.3|5175.7|5172.7|5173|5170|0
1754259900000|2025-08-03 22:25:00|5174.2|5171.2|5175.4|5172.4|5175.4|5172.4|5173.4|5170.4|0
1754260200000|2025-08-03 22:30:00|5175.5|5172.5|5176.6|5173.6|5177.2|5174.2|5174.1|5171.1|0
1754260500000|2025-08-03 22:35:00|5176.7|5173.7|5179.4|5176.4|5179.4|5176.4|5176|5173|0
1754260800000|2025-08-03 22:40:00|5179.3|5176.3|5177.9|5174.9|5180.2|5177.2|5177.9|5174.9|0
1754261100000|2025-08-03 22:45:00|5178.1|5175.1|5179.5|5176.5|5180.7|5177.7|5177.7|5174.7|0
1754261400000|2025-08-03 22:50:00|5179.6|5176.6|5181.8|5178.8|5182|5179|5179.5|5176.5|0
1754261700000|2025-08-03 22:55:00|5181.6|5178.6|5181|5178|5182.2|5179.2|5180.1|5177.1|0
1754262000000|2025-08-03 23:00:00|5181.1|5178.1|5179.4|5176.4|5181.2|5178.2|5178.8|5175.8|0
1754262300000|2025-08-03 23:05:00|5179.5|5176.5|5180.3|5177.3|5180.3|5177.3|5177.9|5174.9|0
1754262600000|2025-08-03 23:10:00|5179.9|5176.9|5178.6|5175.6|5180.3|5177.3|5176.9|5173.9|0
1754262900000|2025-08-03 23:15:00|5178.7|5175.7|5182.2|5179.2|5182.9|5179.9|5178.7|5175.7|0
1754263200000|2025-08-03 23:20:00|5182|5179|5183.3|5180.3|5184|5181|5181.4|5178.4|0
1754263500000|2025-08-03 23:25:00|5183.1|5180.1|5182.5|5179.5|5184|5181|5181.8|5178.8|0
1754263800000|2025-08-03 23:30:00|5182.4|5179.4|5178.2|5175.2|5182.6|5179.6|5177.7|5174.7|0
1754264100000|2025-08-03 23:35:00|5178.1|5175.1|5177.9|5174.9|5179.1|5176.1|5177.1|5174.1|0
1754264400000|2025-08-03 23:40:00|5177.8|5174.8|5179.1|5176.1|5179.3|5176.3|5175.6|5172.6|0
1754264700000|2025-08-03 23:45:00|5179.2|5176.2|5181.8|5178.8|5182.2|5179.2|5177.5|5174.5|0
1754265000000|2025-08-03 23:50:00|5181.7|5178.7|5182.6|5179.6|5183.1|5180.1|5181.6|5178.6|0
1754265300000|2025-08-03 23:55:00|5182.7|5179.7|5183.2|5180.2|5183.2|5180.2|5180.5|5177.5|0
1754265600000|2025-08-04 00:00:00|5183|5180|5181.5|5178.5|5184|5181|5181.1|5178.1|0
1754265900000|2025-08-04 00:05:00|5181.7|5178.7|5183.2|5180.2|5183.6|5180.6|5181.3|5178.3|0
1754266200000|2025-08-04 00:10:00|5183.3|5180.3|5182.9|5179.9|5185.3|5182.3|5182.8|5179.8|0
1754266500000|2025-08-04 00:15:00|5183|5180|5184.1|5182.1|5184.1|5182.1|5180.6|5178.6|563
1754266800000|2025-08-04 00:20:00|5183.6|5181.6|5182.1|5180.1|5184.1|5182.1|5182.1|5180.1|155
1754267100000|2025-08-04 00:25:00|5183.1|5181.1|5186.6|5184.6|5188.1|5186.1|5183.1|5181.1|211
1754267400000|2025-08-04 00:30:00|5187.1|5185.1|5182.6|5180.6|5187.1|5185.1|5182.1|5180.1|77
1754267700000|2025-08-04 00:35:00|5182.1|5180.1|5183.6|5181.6|5185.1|5183.1|5182.1|5180.1|17
1754268000000|2025-08-04 00:40:00|5183.1|5181.1|5185.1|5183.1|5186.1|5184.1|5183.1|5181.1|89
1754268300000|2025-08-04 00:45:00|5186.1|5184.1|5190.1|5188.1|5191.1|5189.1|5186.1|5184.1|332
1754268600000|2025-08-04 00:50:00|5190.6|5188.6|5191.6|5189.6|5193.6|5191.6|5190.1|5188.1|95
1754268900000|2025-08-04 00:55:00|5192.1|5190.1|5192.1|5190.1|5192.1|5190.1|5189.1|5187.1|59
1754269200000|2025-08-04 01:00:00|5191.6|5189.6|5191.1|5189.1|5194.1|5192.1|5190.6|5188.6|53
1754269500000|2025-08-04 01:05:00|5191.6|5189.6|5187.1|5185.1|5191.6|5189.6|5187.1|5185.1|87
1754269800000|2025-08-04 01:10:00|5186.1|5184.1|5188.6|5186.6|5191.1|5189.1|5186.1|5184.1|70
1754270100000|2025-08-04 01:15:00|5189.1|5187.1|5194.1|5192.1|5194.1|5192.1|5188.1|5186.1|79
1754270400000|2025-08-04 01:20:00|5194.6|5192.6|5192.1|5190.1|5195.1|5193.1|5192.1|5190.1|66
1754270700000|2025-08-04 01:25:00|5191.1|5189.1|5191.1|5189.1|5194.1|5192.1|5191.1|5189.1|59
1754271000000|2025-08-04 01:30:00|5192.1|5190.1|5193.1|5191.1|5195.1|5193.1|5191.6|5189.6|79
1754271300000|2025-08-04 01:35:00|5193.6|5191.6|5195.1|5193.1|5196.1|5194.1|5191.1|5189.1|45
1754271600000|2025-08-04 01:40:00|5194.1|5192.1|5194.6|5192.6|5195.1|5193.1|5192.1|5190.1|82
1754271900000|2025-08-04 01:45:00|5194.1|5192.1|5196.1|5194.1|5197.1|5195.1|5194.1|5192.1|169
1754272200000|2025-08-04 01:50:00|5197.1|5195.1|5197.1|5195.1|5197.1|5195.1|5196.1|5194.1|34
1754272500000|2025-08-04 01:55:00|5196.6|5194.6|5197.6|5195.6|5198.1|5196.1|5195.1|5193.1|187
1754272800000|2025-08-04 02:00:00|5197.1|5195.1|5199.1|5197.1|5200.1|5198.1|5197.1|5195.1|295
1754273100000|2025-08-04 02:05:00|5198.1|5196.1|5199.1|5197.1|5200.1|5198.1|5197.1|5195.1|156
1754273400000|2025-08-04 02:10:00|5198.1|5196.1|5200.1|5198.1|5201.1|5199.1|5198.1|5196.1|44
1754273700000|2025-08-04 02:15:00|5199.6|5197.6|5201.1|5199.1|5202.1|5200.1|5199.6|5197.6|58
1754274000000|2025-08-04 02:20:00|5200.6|5198.6|5202.6|5200.6|5203.1|5201.1|5200.1|5198.1|73
1754274300000|2025-08-04 02:25:00|5202.1|5200.1|5202.1|5200.1|5202.1|5200.1|5201.1|5199.1|48
1754274600000|2025-08-04 02:30:00|5201.6|5199.6|5204.1|5202.1|5204.1|5202.1|5201.1|5199.1|126
1754274900000|2025-08-04 02:35:00|5203.1|5201.1|5205.1|5203.1|5205.1|5203.1|5203.1|5201.1|149
1754275200000|2025-08-04 02:40:00|5204.1|5202.1|5204.1|5202.1|5204.1|5202.1|5203.1|5201.1|86
1754275500000|2025-08-04 02:45:00|5204.6|5202.6|5203.1|5201.1|5205.1|5203.1|5202.1|5200.1|167
1754275800000|2025-08-04 02:50:00|5204.1|5202.1|5203.1|5201.1|5204.1|5202.1|5203.1|5201.1|23
1754276100000|2025-08-04 02:55:00|5204.1|5202.1|5203.6|5201.6|5204.1|5202.1|5203.6|5201.6|72
1754276400000|2025-08-04 03:00:00|5204.1|5202.1|5204.1|5202.1|5205.1|5203.1|5204.1|5202.1|29
1754276700000|2025-08-04 03:05:00|5205.1|5203.1|5206.1|5204.1|5206.1|5204.1|5205.1|5203.1|25
1754277000000|2025-08-04 03:10:00|5205.1|5203.1|5206.1|5204.1|5206.1|5204.1|5205.1|5203.1|144
1754277300000|2025-08-04 03:15:00|5205.1|5203.1|5206.1|5204.1|5206.1|5204.1|5204.1|5202.1|148
1754277600000|2025-08-04 03:20:00|5205.1|5203.1|5205.1|5203.1|5205.1|5203.1|5205.1|5203.1|61
1754277900000|2025-08-04 03:25:00|5206.1|5204.1|5205.1|5203.1|5206.1|5204.1|5205.1|5203.1|91
1754278200000|2025-08-04 03:30:00|5205.6|5203.6|5206.1|5204.1|5206.1|5204.1|5205.1|5203.1|16
1754278500000|2025-08-04 03:35:00|5205.1|5203.1|5205.1|5203.1|5205.1|5203.1|5205.1|5203.1|17
1754278800000|2025-08-04 03:40:00|5206.1|5204.1|5206.1|5204.1|5206.1|5204.1|5206.1|5204.1|36
1754279100000|2025-08-04 03:45:00|5207.1|5205.1|5209.1|5207.1|5209.1|5207.1|5207.1|5205.1|331
1754279400000|2025-08-04 03:50:00|5210.1|5208.1|5209.1|5207.1|5210.1|5208.1|5207.1|5205.1|178
1754279700000|2025-08-04 03:55:00|5210.6|5208.6|5210.1|5208.1|5210.6|5208.6|5210.1|5208.1|123
1754280000000|2025-08-04 04:00:00|5209.1|5207.1|5208.6|5206.6|5209.1|5207.1|5208.1|5206.1|113
1754280300000|2025-08-04 04:05:00|5209.1|5207.1|5208.1|5206.1|5209.1|5207.1|5207.1|5205.1|80
1754280600000|2025-08-04 04:10:00|5207.6|5205.6|5206.1|5204.1|5208.1|5206.1|5206.1|5204.1|37
1754280900000|2025-08-04 04:15:00|5206.6|5204.6|5202.1|5200.1|5206.6|5204.6|5202.1|5200.1|128
1754281200000|2025-08-04 04:20:00|5203.1|5201.1|5199.1|5197.1|5203.6|5201.6|5198.1|5196.1|423
1754281500000|2025-08-04 04:25:00|5198.6|5196.6|5200.1|5198.1|5201.1|5199.1|5198.1|5196.1|422
1754281800000|2025-08-04 04:30:00|5199.1|5197.1|5201.1|5199.1|5202.1|5200.1|5199.1|5197.1|202
1754282100000|2025-08-04 04:35:00|5202.1|5200.1|5202.1|5200.1|5202.1|5200.1|5201.1|5199.1|76
1754282400000|2025-08-04 04:40:00|5202.6|5200.6|5201.1|5199.1|5203.1|5201.1|5201.1|5199.1|45
1754282700000|2025-08-04 04:45:00|5200.1|5198.1|5198.1|5196.1|5200.1|5198.1|5198.1|5196.1|50
1754283000000|2025-08-04 04:50:00|5199.1|5197.1|5200.1|5198.1|5200.1|5198.1|5198.6|5196.6|27
1754283300000|2025-08-04 04:55:00|5199.1|5197.1|5199.1|5197.1|5199.1|5197.1|5198.1|5196.1|26
1754283600000|2025-08-04 05:00:00|5200.1|5198.1|5200.1|5198.1|5200.1|5198.1|5199.1|5197.1|84
1754283900000|2025-08-04 05:05:00|5199.1|5197.1|5199.1|5197.1|5199.1|5197.1|5199.1|5197.1|46
1754284200000|2025-08-04 05:10:00|5198.1|5196.1|5199.1|5197.1|5200.1|5198.1|5198.1|5196.1|245
1754284500000|2025-08-04 05:15:00|5198.1|5196.1|5201.1|5199.1|5201.1|5199.1|5197.1|5195.1|164
1754284800000|2025-08-04 05:20:00|5200.1|5198.1|5201.1|5199.1|5202.1|5200.1|5200.1|5198.1|149
1754285100000|2025-08-04 05:25:00|5202.1|5200.1|5201.1|5199.1|5202.1|5200.1|5201.1|5199.1|238
1754285400000|2025-08-04 05:30:00|5202.1|5200.1|5204.1|5202.1|5205.1|5203.1|5202.1|5200.1|260
1754285700000|2025-08-04 05:35:00|5205.1|5203.1|5204.1|5202.1|5206.1|5204.1|5204.1|5202.1|232
1754286000000|2025-08-04 05:40:00|5205.1|5203.1|5205.1|5203.1|5207.1|5205.1|5205.1|5203.1|201
1754286300000|2025-08-04 05:45:00|5204.1|5202.1|5202.1|5200.1|5204.1|5202.1|5202.1|5200.1|139
1754286600000|2025-08-04 05:50:00|5203.1|5201.1|5202.1|5200.1|5203.1|5201.1|5200.1|5198.1|109
1754286900000|2025-08-04 05:55:00|5201.6|5199.6|5201.1|5199.1|5202.1|5200.1|5201.1|5199.1|68
1754287200000|2025-08-04 06:00:00|5200.85|5199.35|5205.85|5204.35|5206.85|5205.35|5200.85|5199.35|1672
1754287500000|2025-08-04 06:05:00|5205.35|5203.85|5200.85|5199.35|5205.85|5204.35|5199.85|5198.35|981
1754287800000|2025-08-04 06:10:00|5199.85|5198.35|5200.85|5199.35|5200.85|5199.35|5197.85|5196.35|941
1754288100000|2025-08-04 06:15:00|5199.85|5198.35|5201.85|5200.35|5204.85|5203.35|5199.85|5198.35|1004
1754288400000|2025-08-04 06:20:00|5202.35|5200.85|5195.85|5194.35|5202.85|5201.35|5195.85|5194.35|945
1754288700000|2025-08-04 06:25:00|5196.35|5194.85|5199.85|5198.35|5199.85|5198.35|5194.85|5193.35|1500
1754289000000|2025-08-04 06:30:00|5199.35|5197.85|5191.85|5190.35|5199.85|5198.35|5190.85|5189.35|1410
1754289300000|2025-08-04 06:35:00|5192.85|5191.35|5189.85|5188.35|5192.85|5191.35|5189.85|5188.35|1446
1754289600000|2025-08-04 06:40:00|5188.85|5187.35|5197.85|5196.35|5197.85|5196.35|5187.85|5186.35|1544
1754289900000|2025-08-04 06:45:00|5196.85|5195.35|5198.85|5197.35|5198.85|5197.35|5194.85|5193.35|650
1754290200000|2025-08-04 06:50:00|5197.85|5196.35|5198.85|5197.35|5200.85|5199.35|5197.85|5196.35|1230
1754290500000|2025-08-04 06:55:00|5197.85|5196.35|5197.85|5196.35|5205.85|5204.35|5196.85|5195.35|3476
1754290800000|2025-08-04 07:00:00|5198.35|5196.85|5189.85|5188.35|5198.35|5196.85|5187.85|5186.35|12115
1754291100000|2025-08-04 07:05:00|5188.85|5187.35|5194.85|5193.35|5194.85|5193.35|5187.85|5186.35|6076
1754291400000|2025-08-04 07:10:00|5195.35|5193.85|5197.85|5196.35|5198.85|5197.35|5191.85|5190.35|5857
1754291700000|2025-08-04 07:15:00|5196.85|5195.35|5198.85|5197.35|5198.85|5197.35|5195.85|5194.35|4429
1754292000000|2025-08-04 07:20:00|5198.47|5196.97|5199.47|5197.97|5201.47|5199.97|5196.47|5194.97|4006
1754292300000|2025-08-04 07:25:00|5198.47|5196.97|5201.47|5199.97|5202.47|5200.97|5198.47|5196.97|3579
1754292600000|2025-08-04 07:30:00|5201.67|5200.17|5211.67|5210.17|5211.67|5210.17|5200.67|5199.17|6024
1754292900000|2025-08-04 07:35:00|5212.67|5211.17|5212.67|5211.17|5213.67|5212.17|5208.67|5207.17|4883
1754293200000|2025-08-04 07:40:00|5212.66|5211.16|5214.66|5213.16|5215.66|5214.16|5210.66|5209.16|3557
1754293500000|2025-08-04 07:45:00|5215.66|5214.16|5220.66|5219.16|5220.66|5219.16|5215.66|5214.16|6573
1754293800000|2025-08-04 07:50:00|5220.58|5219.08|5223.58|5222.08|5223.58|5222.08|5219.58|5218.08|5487
1754294100000|2025-08-04 07:55:00|5224.58|5223.08|5221.58|5220.08|5226.58|5225.08|5220.58|5219.08|4957
1754294400000|2025-08-04 08:00:00|5221.37|5219.87|5217.37|5215.87|5224.37|5222.87|5217.37|5215.87|4629
1754294700000|2025-08-04 08:05:00|5216.37|5214.87|5216.37|5214.87|5217.37|5215.87|5213.37|5211.87|3728
1754295000000|2025-08-04 08:10:00|5216.53|5215.03|5220.53|5219.03|5220.53|5219.03|5214.53|5213.03|3807
1754295300000|2025-08-04 08:15:00|5221.03|5219.53|5222.53|5221.03|5222.53|5221.03|5220.53|5219.03|2794
1754295600000|2025-08-04 08:20:00|5222.38|5220.88|5221.38|5219.88|5222.38|5220.88|5220.38|5218.88|4359
1754295900000|2025-08-04 08:25:00|5222.38|5220.88|5221.38|5219.88|5223.38|5221.88|5219.38|5217.88|3159
1754296200000|2025-08-04 08:30:00|5221.31|5219.81|5222.31|5220.81|5222.31|5220.81|5219.31|5217.81|4689
1754296500000|2025-08-04 08:35:00|5223.31|5221.81|5225.31|5223.81|5225.31|5223.81|5221.81|5220.31|5332
1754296800000|2025-08-04 08:40:00|5225.41|5223.91|5225.41|5223.91|5226.41|5224.91|5223.41|5221.91|2998
1754297100000|2025-08-04 08:45:00|5226.41|5224.91|5230.41|5228.91|5230.41|5228.91|5225.41|5223.91|3272
1754297400000|2025-08-04 08:50:00|5230.35|5228.85|5230.35|5228.85|5231.35|5229.85|5229.35|5227.85|4399
1754297700000|2025-08-04 08:55:00|5229.35|5227.85|5233.35|5231.85|5233.35|5231.85|5229.35|5227.85|4893
1754298000000|2025-08-04 09:00:00|5233.2|5231.7|5233.2|5231.7|5235.2|5233.7|5232.2|5230.7|4501
1754298300000|2025-08-04 09:05:00|5234.2|5232.7|5233.2|5231.7|5234.2|5232.7|5231.2|5229.7|3138
1754298600000|2025-08-04 09:10:00|5233.13|5231.63|5231.13|5229.63|5234.13|5232.63|5229.13|5227.63|3575
1754298900000|2025-08-04 09:15:00|5232.13|5230.63|5234.13|5232.63|5234.13|5232.63|5229.13|5227.63|4390
1754299200000|2025-08-04 09:20:00|5233.84|5232.34|5233.84|5232.34|5234.84|5233.34|5232.84|5231.34|2113
1754299500000|2025-08-04 09:25:00|5232.84|5231.34|5228.84|5227.34|5232.84|5231.34|5228.84|5227.34|3731
1754299800000|2025-08-04 09:30:00|5228.79|5227.29|5235.79|5234.29|5235.79|5234.29|5228.79|5227.29|5936
1754300100000|2025-08-04 09:35:00|5236.79|5235.29|5238.79|5237.29|5238.79|5237.29|5235.79|5234.29|3817
1754300400000|2025-08-04 09:40:00|5238.19|5236.69|5235.19|5233.69|5238.19|5236.69|5235.19|5233.69|2170
1754300700000|2025-08-04 09:45:00|5236.19|5234.69|5231.19|5229.69|5236.19|5234.69|5230.19|5228.69|5308
1754301000000|2025-08-04 09:50:00|5231.85|5230.35|5232.85|5231.35|5233.85|5232.35|5230.85|5229.35|3012
1754301300000|2025-08-04 09:55:00|5233.85|5232.35|5226.85|5225.35|5233.85|5232.35|5226.85|5225.35|3201
1754301600000|2025-08-04 10:00:00|5226.71|5225.21|5231.71|5230.21|5232.71|5231.21|5225.71|5224.21|2260
1754301900000|2025-08-04 10:05:00|5232.71|5231.21|5231.71|5230.21|5232.71|5231.21|5230.71|5229.21|1047
1754302200000|2025-08-04 10:10:00|5231.63|5230.13|5228.63|5227.13|5232.63|5231.13|5227.63|5226.13|2273
1754302500000|2025-08-04 10:15:00|5229.63|5228.13|5226.63|5225.13|5229.63|5228.13|5225.63|5224.13|1050
1754302800000|2025-08-04 10:20:00|5227.07|5225.57|5228.07|5226.57|5229.07|5227.57|5227.07|5225.57|1323
1754303100000|2025-08-04 10:25:00|5229.07|5227.57|5230.07|5228.57|5230.07|5228.57|5228.07|5226.57|3056
1754303400000|2025-08-04 10:30:00|5229.83|5228.33|5232.83|5231.33|5233.83|5232.33|5229.83|5228.33|2353
1754303700000|2025-08-04 10:35:00|5233.83|5232.33|5227.83|5226.33|5233.83|5232.33|5226.83|5225.33|5502
1754304000000|2025-08-04 10:40:00|5228|5226.5|5231|5229.5|5232|5230.5|5227|5225.5|2230
1754304300000|2025-08-04 10:45:00|5232|5230.5|5231|5229.5|5232|5230.5|5230|5228.5|1147
1754304600000|2025-08-04 10:50:00|5230.87|5229.37|5229.87|5228.37|5232.87|5231.37|5228.87|5227.37|1004
1754304900000|2025-08-04 10:55:00|5228.87|5227.37|5229.87|5228.37|5229.87|5228.37|5227.87|5226.37|2091
1754305200000|2025-08-04 11:00:00|5230.15|5228.65|5225.15|5223.65|5230.15|5228.65|5223.15|5221.65|3285
1754305500000|2025-08-04 11:05:00|5224.15|5222.65|5223.15|5221.65|5225.15|5223.65|5221.15|5219.65|2012
1754305800000|2025-08-04 11:10:00|5223.66|5222.16|5226.66|5225.16|5226.66|5225.16|5223.66|5222.16|4107
1754306100000|2025-08-04 11:15:00|5227.66|5226.16|5229.66|5228.16|5229.66|5228.16|5227.66|5226.16|1460
1754306400000|2025-08-04 11:20:00|5228.91|5227.41|5228.91|5227.41|5230.91|5229.41|5227.91|5226.41|1265
1754306700000|2025-08-04 11:25:00|5229.91|5228.41|5229.91|5228.41|5230.91|5229.41|5228.91|5227.41|574
1754307000000|2025-08-04 11:30:00|5230.1|5228.6|5231.1|5229.6|5232.1|5230.6|5229.1|5227.6|2029
1754307300000|2025-08-04 11:35:00|5230.1|5228.6|5229.1|5227.6|5231.1|5229.6|5228.1|5226.6|1062
1754307600000|2025-08-04 11:40:00|5229.2|5227.7|5231.2|5229.7|5231.2|5229.7|5229.2|5227.7|1080
1754307900000|2025-08-04 11:45:00|5232.2|5230.7|5233.2|5231.7|5234.2|5232.7|5232.2|5230.7|1091
1754308200000|2025-08-04 11:50:00|5232.81|5231.31|5231.81|5230.31|5233.81|5232.31|5230.81|5229.31|1795
1754308500000|2025-08-04 11:55:00|5232.81|5231.31|5232.81|5231.31|5233.81|5232.31|5230.81|5229.31|1765
1754308800000|2025-08-04 12:00:00|5232.98|5231.48|5234.98|5233.48|5236.98|5235.48|5231.98|5230.48|2462
1754309100000|2025-08-04 12:05:00|5235.98|5234.48|5236.98|5235.48|5236.98|5235.48|5234.98|5233.48|2261
1754309400000|2025-08-04 12:10:00|5236.84|5235.34|5236.84|5235.34|5236.84|5235.34|5235.84|5234.34|1395
1754309700000|2025-08-04 12:15:00|5235.84|5234.34|5234.84|5233.34|5236.84|5235.34|5232.84|5231.34|2778
1754310000000|2025-08-04 12:20:00|5235.02|5233.52|5236.02|5234.52|5236.02|5234.52|5234.02|5232.52|830
1754310300000|2025-08-04 12:25:00|5237.02|5235.52|5236.02|5234.52|5237.02|5235.52|5236.02|5234.52|2341
1754310600000|2025-08-04 12:30:00|5235.75|5234.25|5232.75|5231.25|5235.75|5234.25|5231.75|5230.25|2011
1754310900000|2025-08-04 12:35:00|5233.75|5232.25|5235.75|5234.25|5236.75|5235.25|5233.75|5232.25|1338
1754311200000|2025-08-04 12:40:00|5235.87|5234.37|5235.87|5234.37|5236.87|5235.37|5234.87|5233.37|850
1754311500000|2025-08-04 12:45:00|5236.87|5235.37|5237.87|5236.37|5239.37|5237.87|5236.87|5235.37|3253
1754311800000|2025-08-04 12:50:00|5237.88|5236.38|5237.88|5236.38|5238.88|5237.38|5236.88|5235.38|2599
1754312100000|2025-08-04 12:55:00|5238.88|5237.38|5238.88|5237.38|5238.88|5237.38|5237.88|5236.38|1958
1754312400000|2025-08-04 13:00:00|5239.1|5237.6|5238.1|5236.6|5239.1|5237.6|5237.1|5235.6|2040
1754312700000|2025-08-04 13:05:00|5237.1|5235.6|5239.1|5237.6|5239.1|5237.6|5236.1|5234.6|1500
1754313000000|2025-08-04 13:10:00|5239.19|5237.69|5236.19|5234.69|5239.19|5237.69|5235.19|5233.69|1258
1754313300000|2025-08-04 13:15:00|5237.19|5235.69|5239.19|5237.69|5240.19|5238.69|5237.19|5235.69|2095
1754313600000|2025-08-04 13:20:00|5239|5237.5|5240|5238.5|5240|5238.5|5237|5235.5|1272
1754313900000|2025-08-04 13:25:00|5239|5237.5|5237|5235.5|5240|5238.5|5237|5235.5|3519
1754314200000|2025-08-04 13:30:00|5236.92|5235.42|5233.92|5232.42|5237.92|5236.42|5231.92|5230.42|4667
1754314500000|2025-08-04 13:35:00|5234.42|5232.92|5236.92|5235.42|5237.92|5236.42|5233.92|5232.42|5670
1754314800000|2025-08-04 13:40:00|5236.8|5235.3|5240.8|5239.3|5240.8|5239.3|5235.8|5234.3|4794
1754315100000|2025-08-04 13:45:00|5239.8|5238.3|5240.8|5239.3|5242.8|5241.3|5237.8|5236.3|6707
1754315400000|2025-08-04 13:50:00|5240.71|5239.21|5238.71|5237.21|5240.71|5239.21|5236.71|5235.21|4015
1754315700000|2025-08-04 13:55:00|5237.71|5236.21|5237.71|5236.21|5237.71|5236.21|5235.71|5234.21|3006
1754316000000|2025-08-04 14:00:00|5238.09|5236.59|5235.09|5233.59|5239.09|5237.59|5235.09|5233.59|2605
1754316300000|2025-08-04 14:05:00|5236.09|5234.59|5232.09|5230.59|5237.09|5235.59|5232.09|5230.59|4022
1754316600000|2025-08-04 14:10:00|5232.33|5230.83|5232.33|5230.83|5233.33|5231.83|5229.33|5227.83|5635
1754316900000|2025-08-04 14:15:00|5233.33|5231.83|5237.33|5235.83|5237.33|5235.83|5233.33|5231.83|2489
1754317200000|2025-08-04 14:20:00|5237.02|5235.52|5238.02|5236.52|5238.02|5236.52|5236.02|5234.52|4741
1754317500000|2025-08-04 14:25:00|5237.02|5235.52|5238.02|5236.52|5239.02|5237.52|5236.02|5234.52|2989
1754317800000|2025-08-04 14:30:00|5237.77|5236.27|5240.77|5239.27|5241.77|5240.27|5237.77|5236.27|5024
1754318100000|2025-08-04 14:35:00|5239.77|5238.27|5242.77|5241.27|5242.77|5241.27|5239.77|5238.27|4195
1754318400000|2025-08-04 14:40:00|5242.51|5241.01|5239.51|5238.01|5242.51|5241.01|5239.51|5238.01|2923
1754318700000|2025-08-04 14:45:00|5240.51|5239.01|5240.51|5239.01|5241.51|5240.01|5239.51|5238.01|2849
1754319000000|2025-08-04 14:50:00|5240.73|5239.23|5235.73|5234.23|5240.73|5239.23|5234.73|5233.23|4933
1754319300000|2025-08-04 14:55:00|5236.73|5235.23|5236.73|5235.23|5238.73|5237.23|5235.73|5234.23|4667
1754319600000|2025-08-04 15:00:00|5237.12|5235.62|5240.12|5238.62|5241.12|5239.62|5237.12|5235.62|5047
1754319900000|2025-08-04 15:05:00|5240.62|5239.12|5241.12|5239.62|5241.12|5239.62|5239.12|5237.62|4661
1754320200000|2025-08-04 15:10:00|5240.46|5238.96|5241.46|5239.96|5242.46|5240.96|5239.46|5237.96|5664
1754320500000|2025-08-04 15:15:00|5240.46|5238.96|5240.46|5238.96|5242.46|5240.96|5239.46|5237.96|6397
1754320800000|2025-08-04 15:20:00|5240.8|5239.3|5238.8|5237.3|5240.8|5239.3|5236.8|5235.3|7064
1754321100000|2025-08-04 15:25:00|5239.8|5238.3|5241.8|5240.3|5242.8|5241.3|5239.8|5238.3|18458
1754321400000|2025-08-04 15:30:00|5240.8|5239.3|5243.8|5242.3|5243.8|5242.3|5237.8|5236.3|31876
1754321700000|2025-08-04 15:35:00|5242.8|5241.3|5243.8|5242.3|5244.8|5243.3|5242.8|5241.3|13406
1754322000000|2025-08-04 15:40:00|5242.8|5241.3|5240.8|5239.3|5243.8|5242.3|5237.8|5236.3|7617
1754322300000|2025-08-04 15:45:00|5239.8|5238.3|5242.8|5241.3|5242.8|5241.3|5239.8|5238.3|3565
1754322600000|2025-08-04 15:50:00|5241.8|5240.3|5241.8|5240.3|5241.8|5240.3|5239.8|5238.3|4792
1754322900000|2025-08-04 15:55:00|5240.8|5239.3|5242.8|5241.3|5243.8|5242.3|5240.8|5239.3|2727
1754323200000|2025-08-04 16:00:00|5243.8|5242.3|5242.8|5241.3|5243.8|5242.3|5241.8|5240.3|2474
1754323500000|2025-08-04 16:05:00|5243.8|5242.3|5243.8|5242.3|5244.3|5242.8|5242.8|5241.3|998
1754323800000|2025-08-04 16:10:00|5242.8|5241.3|5242.8|5241.3|5243.8|5242.3|5242.8|5241.3|1627
1754324100000|2025-08-04 16:15:00|5243.8|5242.3|5244.8|5243.3|5244.8|5243.3|5242.8|5241.3|759
1754324400000|2025-08-04 16:20:00|5243.8|5242.3|5241.8|5240.3|5243.8|5242.3|5241.8|5240.3|1687
1754324700000|2025-08-04 16:25:00|5242.8|5241.3|5240.8|5239.3|5242.8|5241.3|5240.8|5239.3|988
1754325000000|2025-08-04 16:30:00|5239.8|5238.3|5240.8|5239.3|5240.8|5239.3|5239.8|5238.3|899
1754325300000|2025-08-04 16:35:00|5239.8|5238.3|5239.8|5238.3|5240.8|5239.3|5238.8|5237.3|1878
1754325600000|2025-08-04 16:40:00|5238.8|5237.3|5239.8|5238.3|5239.8|5238.3|5238.8|5237.3|975
1754325900000|2025-08-04 16:45:00|5240.8|5239.3|5240.8|5239.3|5241.8|5240.3|5239.8|5238.3|694
1754326200000|2025-08-04 16:50:00|5241.3|5239.8|5241.8|5240.3|5241.8|5240.3|5240.8|5239.3|981
1754326500000|2025-08-04 16:55:00|5240.8|5239.3|5240.8|5239.3|5241.3|5239.8|5239.8|5238.3|1210
1754326800000|2025-08-04 17:00:00|5241.8|5240.3|5241.8|5240.3|5241.8|5240.3|5241.3|5239.8|424
1754327100000|2025-08-04 17:05:00|5242.8|5241.3|5241.8|5240.3|5242.8|5241.3|5240.8|5239.3|1250
1754327400000|2025-08-04 17:10:00|5242.8|5241.3|5243.8|5242.3|5243.8|5242.3|5241.8|5240.3|1049
1754327700000|2025-08-04 17:15:00|||||||||311
1754328000000|2025-08-04 17:20:00|5243.3|5241.8|5242.8|5241.3|5243.8|5242.3|5241.8|5240.3|507
1754328300000|2025-08-04 17:25:00|5243.3|5241.8|5242.8|5241.3|5243.3|5241.8|5241.8|5240.3|555
1754328600000|2025-08-04 17:30:00|5243.8|5242.3|5243.8|5242.3|5243.8|5242.3|5242.8|5241.3|713
1754328900000|2025-08-04 17:35:00|5242.8|5241.3|5242.8|5241.3|5243.8|5242.3|5242.8|5241.3|494
1754329200000|2025-08-04 17:40:00|5243.3|5241.8|5240.8|5239.3|5243.8|5242.3|5240.8|5239.3|760
1754329500000|2025-08-04 17:45:00|5241.8|5240.3|5239.8|5238.3|5241.8|5240.3|5238.8|5237.3|503
1754329800000|2025-08-04 17:50:00|5240.8|5239.3|5239.8|5238.3|5240.8|5239.3|5239.8|5238.3|325
1754330100000|2025-08-04 17:55:00|5238.8|5237.3|5238.8|5237.3|5239.8|5238.3|5238.8|5237.3|362
1754330400000|2025-08-04 18:00:00|5239.8|5238.3|5239.8|5238.3|5239.8|5238.3|5238.8|5237.3|607
1754330700000|2025-08-04 18:05:00|5240.8|5239.3|5237.8|5236.3|5240.8|5239.3|5237.8|5236.3|724
1754331000000|2025-08-04 18:10:00|5238.8|5237.3|5236.8|5235.3|5238.8|5237.3|5236.8|5235.3|709
1754331300000|2025-08-04 18:15:00|5237.8|5236.3|5237.8|5236.3|5237.8|5236.3|5237.8|5236.3|296
1754331600000|2025-08-04 18:20:00|5238.8|5237.3|5238.8|5237.3|5239.8|5238.3|5238.8|5237.3|509
1754331900000|2025-08-04 18:25:00|5239.8|5238.3|5238.8|5237.3|5239.8|5238.3|5238.8|5237.3|424
1754332200000|2025-08-04 18:30:00|5239.8|5238.3|5241.8|5240.3|5241.8|5240.3|5239.8|5238.3|510
1754332500000|2025-08-04 18:35:00|5242.8|5241.3|5240.8|5239.3|5242.8|5241.3|5240.8|5239.3|821
1754332800000|2025-08-04 18:40:00|5239.8|5238.3|5239.8|5238.3|5240.8|5239.3|5239.8|5238.3|688
1754333100000|2025-08-04 18:45:00|5240.8|5239.3|5240.8|5239.3|5240.8|5239.3|5239.8|5238.3|350
1754333400000|2025-08-04 18:50:00|5239.8|5238.3|5239.8|5238.3|5240.8|5239.3|5239.8|5238.3|684
1754333700000|2025-08-04 18:55:00|5238.8|5237.3|5239.8|5238.3|5239.8|5238.3|5238.8|5237.3|366
1754334000000|2025-08-04 19:00:00|5240.8|5239.3|5240.8|5239.3|5240.8|5239.3|5239.8|5238.3|458
1754334300000|2025-08-04 19:05:00|5239.8|5238.3|5240.8|5239.3|5240.8|5239.3|5239.8|5238.3|355
1754334600000|2025-08-04 19:10:00|5239.8|5238.3|5240.8|5239.3|5240.8|5239.3|5239.8|5238.3|576
1754334900000|2025-08-04 19:15:00|5241.8|5240.3|5243.8|5242.3|5243.8|5242.3|5241.8|5240.3|774
1754335200000|2025-08-04 19:20:00|5244.8|5243.3|5243.8|5242.3|5244.8|5243.3|5243.8|5242.3|695
1754335500000|2025-08-04 19:25:00|5242.8|5241.3|5241.8|5240.3|5242.8|5241.3|5241.8|5240.3|481
1754335800000|2025-08-04 19:30:00|5242.8|5241.3|5240.8|5239.3|5242.8|5241.3|5240.8|5239.3|524
1754336100000|2025-08-04 19:35:00|5241.8|5240.3|5240.8|5239.3|5241.8|5240.3|5240.8|5239.3|1308
1754336400000|2025-08-04 19:40:00|5241.8|5240.3|5241.8|5240.3|5242.3|5240.8|5241.8|5240.3|685
1754336700000|2025-08-04 19:45:00|5240.8|5239.3|5242.8|5241.3|5242.8|5241.3|5240.8|5239.3|962
1754337000000|2025-08-04 19:50:00|5241.8|5240.3|5244.8|5243.3|5245.8|5244.3|5241.8|5240.3|1806
1754337300000|2025-08-04 19:55:00|5245.8|5244.3|5246.8|5245.3|5246.8|5245.3|5243.8|5242.3|5119
1754337600000|2025-08-04 20:00:00|5248.45|5245.45|5248.85|5245.85|5250.55|5247.55|5246.95|5243.95|24
1754337900000|2025-08-04 20:05:00|5249.25|5246.25|5253.55|5250.55|5254.65|5251.65|5248.85|5245.85|0
1754338200000|2025-08-04 20:10:00|5253.35|5250.35|5253.65|5250.65|5254.05|5251.05|5252.55|5249.55|0
1754338500000|2025-08-04 20:15:00|5253.85|5250.85|5253.85|5250.85|5254.85|5251.85|5253.65|5250.65|0
1754338800000|2025-08-04 20:20:00|5254.05|5251.05|5254.85|5251.85|5255.15|5252.15|5253.65|5250.65|0
1754339100000|2025-08-04 20:25:00|5254.65|5251.65|5254.45|5251.45|5254.95|5251.95|5254.25|5251.25|0
1754339400000|2025-08-04 20:30:00|5254.65|5251.65|5255.75|5252.75|5256.35|5253.35|5254.25|5251.25|0
1754339700000|2025-08-04 20:35:00|5255.95|5252.95|5256.45|5253.45|5256.85|5253.85|5255.55|5252.55|0
1754340000000|2025-08-04 20:40:00|5256.35|5253.35|5256.65|5253.65|5256.65|5253.65|5255.95|5252.95|0
1754340300000|2025-08-04 20:45:00|5256.45|5253.45|5257.05|5254.05|5257.25|5254.25|5256.15|5253.15|0
1754340600000|2025-08-04 20:50:00|5257.25|5254.25|5256.85|5253.85|5257.25|5254.25|5255.75|5252.75|0
1754340900000|2025-08-04 20:55:00|5256.65|5253.65|5255.85|5252.85|5257.75|5254.75|5255.65|5252.65|0
1754341200000|2025-08-04 21:00:00|5255.75|5252.75|5255.8|5252.8|5256.3|5253.3|5255.55|5252.55|0
1754341500000|2025-08-04 21:05:00|5255.9|5252.9|5255.8|5252.8|5256.2|5253.2|5255.7|5252.7|0
1754341800000|2025-08-04 21:10:00|5255.7|5252.7|5255.6|5252.6|5255.8|5252.8|5255.1|5252.1|0
1754342100000|2025-08-04 21:15:00|5255.5|5252.5|5255.3|5252.3|5255.7|5252.7|5255.3|5252.3|0
1754342400000|2025-08-04 21:20:00|5255.6|5252.6|5255.3|5252.3|5255.6|5252.6|5255.1|5252.1|0
1754342700000|2025-08-04 21:25:00|5255.4|5252.4|5256|5253|5256|5253|5255.4|5252.4|0
1754343000000|2025-08-04 21:30:00|5256.1|5253.1|5256.5|5253.5|5256.9|5253.9|5256.1|5253.1|0
1754343300000|2025-08-04 21:35:00|5256.4|5253.4|5255.8|5252.8|5256.8|5253.8|5255.8|5252.8|0
1754343600000|2025-08-04 21:40:00|5255.6|5252.6|5256.1|5253.1|5256.2|5253.2|5255.5|5252.5|0
1754343900000|2025-08-04 21:45:00|5255.9|5252.9|5255.9|5252.9|5255.9|5252.9|5255.9|5252.9|0
1754344200000|2025-08-04 21:50:00|5256|5253|5255.9|5252.9|5256.3|5253.3|5255.8|5252.8|0
1754344500000|2025-08-04 21:55:00|5256|5253|5256.3|5253.3|5256.4|5253.4|5256|5253|0
1754344800000|2025-08-04 22:00:00|5257.3|5254.3|5254.9|5251.9|5257.6|5254.6|5253.9|5250.9|0
1754345100000|2025-08-04 22:05:00|5254.8|5251.8|5254.3|5251.3|5255.2|5252.2|5254.1|5251.1|0
1754345400000|2025-08-04 22:10:00|5254.5|5251.5|5254.3|5251.3|5255.2|5252.2|5254.1|5251.1|0
1754345700000|2025-08-04 22:15:00|5254.2|5251.2|5254.8|5251.8|5254.8|5251.8|5253.9|5250.9|0
1754346000000|2025-08-04 22:20:00|5254.9|5251.9|5254.5|5251.5|5255|5252|5253.7|5250.7|0
1754346300000|2025-08-04 22:25:00|5254.4|5251.4|5252.8|5249.8|5254.4|5251.4|5252.4|5249.4|0
1754346600000|2025-08-04 22:30:00|5252.9|5249.9|5252|5249|5253.2|5250.2|5251.7|5248.7|0
1754346900000|2025-08-04 22:35:00|5252.1|5249.1|5252.2|5249.2|5253.2|5250.2|5251.9|5248.9|0
1754347200000|2025-08-04 22:40:00|5252|5249|5252.4|5249.4|5252.8|5249.8|5251.3|5248.3|0
1754347500000|2025-08-04 22:45:00|5252.2|5249.2|5252.6|5249.6|5253|5250|5252|5249|0
1754347800000|2025-08-04 22:50:00|5252.5|5249.5|5253|5250|5253.2|5250.2|5251.9|5248.9|0
1754348100000|2025-08-04 22:55:00|5252.9|5249.9|5252.6|5249.6|5253.2|5250.2|5252.6|5249.6|0
1754348400000|2025-08-04 23:00:00|5252.7|5249.7|5252.6|5249.6|5253.2|5250.2|5252.6|5249.6|0
1754348700000|2025-08-04 23:05:00|5252.5|5249.5|5253.7|5250.7|5253.9|5250.9|5252.2|5249.2|0
1754349000000|2025-08-04 23:10:00|5253.8|5250.8|5254.5|5251.5|5254.5|5251.5|5253.5|5250.5|0
1754349300000|2025-08-04 23:15:00|5254.3|5251.3|5254.5|5251.5|5256|5253|5254.3|5251.3|0
1754349600000|2025-08-04 23:20:00|5254.4|5251.4|5252.4|5249.4|5254.4|5251.4|5252.2|5249.2|0
1754349900000|2025-08-04 23:25:00|5252.3|5249.3|5252.4|5249.4|5252.6|5249.6|5252|5249|0
1754350200000|2025-08-04 23:30:00|5252.2|5249.2|5251.7|5248.7|5252.4|5249.4|5250.7|5247.7|0
1754350500000|2025-08-04 23:35:00|5251.8|5248.8|5251.1|5248.1|5251.9|5248.9|5250.7|5247.7|0
1754350800000|2025-08-04 23:40:00|5251.3|5248.3|5252.6|5249.6|5252.6|5249.6|5251.3|5248.3|0
1754351100000|2025-08-04 23:45:00|5252.8|5249.8|5251.9|5248.9|5253.1|5250.1|5251.1|5248.1|0
1754351400000|2025-08-04 23:50:00|5252|5249|5252.3|5249.3|5253.2|5250.2|5251.7|5248.7|0
1754351700000|2025-08-04 23:55:00|5252.2|5249.2|5253|5250|5253.4|5250.4|5252.1|5249.1|0
1754352000000|2025-08-05 00:00:00|5252.9|5249.9|5251.2|5248.2|5252.9|5249.9|5250.6|5247.6|0
1754352300000|2025-08-05 00:05:00|5251.1|5248.1|5249.3|5246.3|5252|5249|5249|5246|0
1754352600000|2025-08-05 00:10:00|5249.2|5246.2|5248.7|5245.7|5249.3|5246.3|5248.2|5245.2|0
1754352900000|2025-08-05 00:15:00|5248.6|5245.6|5246.3|5244.3|5248.6|5245.6|5243.3|5241.3|589
1754353200000|2025-08-05 00:20:00|5245.3|5243.3|5247.3|5245.3|5248.3|5246.3|5245.3|5243.3|136
1754353500000|2025-08-05 00:25:00|5248.3|5246.3|5248.3|5246.3|5249.3|5247.3|5247.3|5245.3|66
1754353800000|2025-08-05 00:30:00|5247.8|5245.8|5249.3|5247.3|5249.3|5247.3|5247.3|5245.3|75
1754354100000|2025-08-05 00:35:00|5250.3|5248.3|5253.3|5251.3|5253.3|5251.3|5250.3|5248.3|196
1754354400000|2025-08-05 00:40:00|5252.3|5250.3|5254.3|5252.3|5255.3|5253.3|5252.3|5250.3|91
1754354700000|2025-08-05 00:45:00|5254.8|5252.8|5256.3|5254.3|5258.3|5256.3|5254.3|5252.3|613
1754355000000|2025-08-05 00:50:00|5255.8|5253.8|5252.3|5250.3|5256.3|5254.3|5249.3|5247.3|119
1754355300000|2025-08-05 00:55:00|5251.8|5249.8|5253.3|5251.3|5254.3|5252.3|5251.3|5249.3|42
1754355600000|2025-08-05 01:00:00|5254.3|5252.3|5253.3|5251.3|5255.3|5253.3|5252.3|5250.3|49
1754355900000|2025-08-05 01:05:00|5252.3|5250.3|5256.3|5254.3|5256.3|5254.3|5252.3|5250.3|188
1754356200000|2025-08-05 01:10:00|5255.8|5253.8|5251.8|5249.8|5256.3|5254.3|5250.3|5248.3|91
1754356500000|2025-08-05 01:15:00|5252.3|5250.3|5251.3|5249.3|5252.3|5250.3|5249.3|5247.3|104
1754356800000|2025-08-05 01:20:00|5250.3|5248.3|5250.3|5248.3|5251.3|5249.3|5249.3|5247.3|15
1754357100000|2025-08-05 01:25:00|5249.3|5247.3|5249.8|5247.8|5250.3|5248.3|5248.3|5246.3|48
1754357400000|2025-08-05 01:30:00|5250.3|5248.3|5250.3|5248.3|5250.3|5248.3|5248.3|5246.3|18
1754357700000|2025-08-05 01:35:00|5249.3|5247.3|5252.3|5250.3|5252.3|5250.3|5249.3|5247.3|60
1754358000000|2025-08-05 01:40:00|5252.8|5250.8|5253.3|5251.3|5253.3|5251.3|5252.3|5250.3|10
1754358300000|2025-08-05 01:45:00|5252.3|5250.3|5252.3|5250.3|5253.3|5251.3|5251.8|5249.8|51
1754358600000|2025-08-05 01:50:00|5253.3|5251.3|5251.3|5249.3|5253.3|5251.3|5251.3|5249.3|90
1754358900000|2025-08-05 01:55:00|5250.8|5248.8|5247.3|5245.3|5250.8|5248.8|5247.3|5245.3|22
1754359200000|2025-08-05 02:00:00|5247.8|5245.8|5248.3|5246.3|5249.3|5247.3|5247.3|5245.3|61
1754359500000|2025-08-05 02:05:00|5248.8|5246.8|5249.3|5247.3|5249.3|5247.3|5248.3|5246.3|14
1754359800000|2025-08-05 02:10:00|5250.3|5248.3|5250.3|5248.3|5250.3|5248.3|5250.3|5248.3|10
1754360100000|2025-08-05 02:15:00|5249.3|5247.3|5246.3|5244.3|5250.3|5248.3|5246.3|5244.3|40
1754360400000|2025-08-05 02:20:00|5246.8|5244.8|5249.3|5247.3|5249.3|5247.3|5246.3|5244.3|14
1754360700000|2025-08-05 02:25:00|5248.8|5246.8|5248.8|5246.8|5249.3|5247.3|5248.8|5246.8|5
1754361000000|2025-08-05 02:30:00|5248.3|5246.3|5250.3|5248.3|5250.3|5248.3|5248.3|5246.3|42
1754361300000|2025-08-05 02:35:00|5251.3|5249.3|5249.3|5247.3|5251.3|5249.3|5249.3|5247.3|53
1754361600000|2025-08-05 02:40:00|5248.3|5246.3|5248.3|5246.3|5249.3|5247.3|5247.8|5245.8|29
1754361900000|2025-08-05 02:45:00|5248.8|5246.8|5250.3|5248.3|5250.3|5248.3|5248.8|5246.8|30
1754362200000|2025-08-05 02:50:00|5249.3|5247.3|5248.3|5246.3|5249.3|5247.3|5248.3|5246.3|70
1754362500000|2025-08-05 02:55:00|5248.8|5246.8|5249.3|5247.3|5249.3|5247.3|5247.8|5245.8|14
1754362800000|2025-08-05 03:00:00|5248.8|5246.8|5247.8|5245.8|5249.3|5247.3|5247.3|5245.3|7
1754363100000|2025-08-05 03:05:00|5248.3|5246.3|5249.3|5247.3|5249.8|5247.8|5247.3|5245.3|22
1754363400000|2025-08-05 03:10:00|5249.8|5247.8|5250.3|5248.3|5250.3|5248.3|5249.3|5247.3|7
1754363700000|2025-08-05 03:15:00|5249.8|5247.8|5251.3|5249.3|5251.3|5249.3|5249.8|5247.8|6
1754364000000|2025-08-05 03:20:00|5250.8|5248.8|5249.3|5247.3|5251.3|5249.3|5249.3|5247.3|16
1754364300000|2025-08-05 03:25:00|5248.8|5246.8|5250.3|5248.3|5250.3|5248.3|5248.3|5246.3|29
1754364600000|2025-08-05 03:30:00|5250.8|5248.8|5251.3|5249.3|5251.3|5249.3|5250.3|5248.3|8
1754364900000|2025-08-05 03:35:00|5252.3|5250.3|5251.8|5249.8|5252.8|5250.8|5251.3|5249.3|41
1754365200000|2025-08-05 03:40:00|5252.3|5250.3|5252.3|5250.3|5252.3|5250.3|5251.3|5249.3|12
1754365500000|2025-08-05 03:45:00|5251.3|5249.3|5250.3|5248.3|5251.3|5249.3|5250.3|5248.3|30
1754365800000|2025-08-05 03:50:00|5249.8|5247.8|5249.3|5247.3|5250.3|5248.3|5249.3|5247.3|4
1754366100000|2025-08-05 03:55:00|5248.3|5246.3|5247.8|5245.8|5248.3|5246.3|5247.3|5245.3|15
1754366400000|2025-08-05 04:00:00|5248.3|5246.3|5250.3|5248.3|5250.3|5248.3|5247.8|5245.8|9
1754366700000|2025-08-05 04:05:00|5249.3|5247.3|5248.3|5246.3|5249.3|5247.3|5248.3|5246.3|15
1754367000000|2025-08-05 04:10:00|5247.3|5245.3|5247.8|5245.8|5248.8|5246.8|5247.3|5245.3|20
1754367300000|2025-08-05 04:15:00|5247.3|5245.3|5247.3|5245.3|5247.8|5245.8|5247.3|5245.3|2
1754367600000|2025-08-05 04:20:00|5248.3|5246.3|5249.3|5247.3|5249.3|5247.3|5247.3|5245.3|10
1754367900000|2025-08-05 04:25:00|5249.8|5247.8|5250.3|5248.3|5250.3|5248.3|5249.3|5247.3|23
1754368200000|2025-08-05 04:30:00|5249.8|5247.8|5250.3|5248.3|5250.3|5248.3|5248.8|5246.8|66
1754368500000|2025-08-05 04:35:00|5251.3|5249.3|5253.3|5251.3|5253.3|5251.3|5251.3|5249.3|357
1754368800000|2025-08-05 04:40:00|5252.8|5250.8|5253.3|5251.3|5254.3|5252.3|5252.8|5250.8|214
1754369100000|2025-08-05 04:45:00|||||||||59
1754369400000|2025-08-05 04:50:00|5254.3|5252.3|5254.3|5252.3|5254.3|5252.3|5254.3|5252.3|42
1754369700000|2025-08-05 04:55:00|5253.8|5251.8|5255.3|5253.3|5255.3|5253.3|5253.8|5251.8|403
1754370000000|2025-08-05 05:00:00|5255.8|5253.8|5255.3|5253.3|5256.3|5254.3|5254.3|5252.3|193
1754370300000|2025-08-05 05:05:00|5256.3|5254.3|5254.3|5252.3|5256.3|5254.3|5254.3|5252.3|17
1754370600000|2025-08-05 05:10:00|||||||||27
1754370900000|2025-08-05 05:15:00|5253.3|5251.3|5254.3|5252.3|5254.3|5252.3|5252.3|5250.3|93
1754371200000|2025-08-05 05:20:00|5255.3|5253.3|5256.3|5254.3|5257.3|5255.3|5255.3|5253.3|140
1754371500000|2025-08-05 05:25:00|5257.3|5255.3|5260.3|5258.3|5260.8|5258.8|5257.3|5255.3|114
1754371800000|2025-08-05 05:30:00|5261.3|5259.3|5261.3|5259.3|5262.3|5260.3|5259.3|5257.3|368
1754372100000|2025-08-05 05:35:00|5262.3|5260.3|5264.3|5262.3|5264.3|5262.3|5260.3|5258.3|464
1754372400000|2025-08-05 05:40:00|5263.3|5261.3|5264.3|5262.3|5264.3|5262.3|5262.3|5260.3|227
1754372700000|2025-08-05 05:45:00|5265.3|5263.3|5263.3|5261.3|5265.3|5263.3|5263.3|5261.3|282
1754373000000|2025-08-05 05:50:00|5262.3|5260.3|5263.3|5261.3|5263.3|5261.3|5262.3|5260.3|219
1754373300000|2025-08-05 05:55:00|5262.3|5260.3|5260.3|5258.3|5262.3|5260.3|5260.3|5258.3|250
1754373600000|2025-08-05 06:00:00|5260.05|5258.55|5254.05|5252.55|5261.05|5259.55|5254.05|5252.55|1717
1754373900000|2025-08-05 06:05:00|5254.55|5253.05|5256.05|5254.55|5256.05|5254.55|5253.05|5251.55|924
1754374200000|2025-08-05 06:10:00|5257.05|5255.55|5258.05|5256.55|5258.05|5256.55|5256.05|5254.55|339
1754374500000|2025-08-05 06:15:00|5257.05|5255.55|5259.05|5257.55|5260.05|5258.55|5256.05|5254.55|460
1754374800000|2025-08-05 06:20:00|5259.55|5258.05|5259.05|5257.55|5260.05|5258.55|5258.05|5256.55|691
1754375100000|2025-08-05 06:25:00|5259.55|5258.05|5262.05|5260.55|5262.05|5260.55|5259.55|5258.05|889
1754375400000|2025-08-05 06:30:00|5263.05|5261.55|5267.05|5265.55|5267.05|5265.55|5263.05|5261.55|1584
1754375700000|2025-08-05 06:35:00|5268.05|5266.55|5267.05|5265.55|5268.05|5266.55|5266.05|5264.55|803
1754376000000|2025-08-05 06:40:00|5266.05|5264.55|5269.05|5267.55|5269.05|5267.55|5266.05|5264.55|583
1754376300000|2025-08-05 06:45:00|5267.05|5265.55|5270.05|5268.55|5271.05|5269.55|5267.05|5265.55|1219
1754376600000|2025-08-05 06:50:00|5269.05|5267.55|5269.05|5267.55|5270.05|5268.55|5268.05|5266.55|1339
1754376900000|2025-08-05 06:55:00|5270.05|5268.55|5270.05|5268.55|5273.05|5271.55|5270.05|5268.55|2396
1754377200000|2025-08-05 07:00:00|5269.05|5267.55|5267.05|5265.55|5273.05|5271.55|5263.05|5261.55|5790
1754377500000|2025-08-05 07:05:00|5268.05|5266.55|5266.05|5264.55|5269.05|5267.55|5263.05|5261.55|3474
1754377800000|2025-08-05 07:10:00|5265.05|5263.55|5260.05|5258.55|5266.05|5264.55|5258.05|5256.55|4109
1754378100000|2025-08-05 07:15:00|5261.05|5259.55|5263.05|5261.55|5265.05|5263.55|5261.05|5259.55|3370
1754378400000|2025-08-05 07:20:00|5263.9|5262.4|5262.9|5261.4|5264.9|5263.4|5260.9|5259.4|2108
1754378700000|2025-08-05 07:25:00|5261.9|5260.4|5261.9|5260.4|5263.9|5262.4|5258.9|5257.4|2090
1754379000000|2025-08-05 07:30:00|5262.04|5260.54|5258.04|5256.54|5264.04|5262.54|5258.04|5256.54|2364
1754379300000|2025-08-05 07:35:00|5259.04|5257.54|5254.04|5252.54|5259.04|5257.54|5253.04|5251.54|2448
1754379600000|2025-08-05 07:40:00|5254.2|5252.7|5254.2|5252.7|5255.2|5253.7|5252.2|5250.7|2650
1754379900000|2025-08-05 07:45:00|5253.2|5251.7|5249.2|5247.7|5253.2|5251.7|5249.2|5247.7|3096
1754380200000|2025-08-05 07:50:00|5248.98|5247.48|5244.98|5243.48|5248.98|5247.48|5243.98|5242.48|4426
1754380500000|2025-08-05 07:55:00|5245.98|5244.48|5246.98|5245.48|5247.98|5246.48|5243.98|5242.48|2678
1754380800000|2025-08-05 08:00:00|5246.79|5245.29|5245.79|5244.29|5247.79|5246.29|5244.79|5243.29|4203
1754381100000|2025-08-05 08:05:00|5244.79|5243.29|5238.79|5237.29|5246.79|5245.29|5237.79|5236.29|4911
1754381400000|2025-08-05 08:10:00|5239.01|5237.51|5242.01|5240.51|5244.01|5242.51|5238.01|5236.51|6104
1754381700000|2025-08-05 08:15:00|5243.01|5241.51|5248.01|5246.51|5248.01|5246.51|5242.01|5240.51|3069
1754382000000|2025-08-05 08:20:00|5247.76|5246.26|5248.76|5247.26|5249.76|5248.26|5247.76|5246.26|2052
1754382300000|2025-08-05 08:25:00|5249.76|5248.26|5249.76|5248.26|5252.76|5251.26|5248.76|5247.26|22924
1754382600000|2025-08-05 08:30:00|5249.59|5248.09|5247.59|5246.09|5251.09|5249.59|5245.59|5244.09|2472
1754382900000|2025-08-05 08:35:00|5245.59|5244.09|5247.59|5246.09|5247.59|5246.09|5244.59|5243.09|3977
1754383200000|2025-08-05 08:40:00|5247.83|5246.33|5247.83|5246.33|5250.83|5249.33|5246.83|5245.33|1833
1754383500000|2025-08-05 08:45:00|5248.33|5246.83|5250.83|5249.33|5250.83|5249.33|5246.83|5245.33|2807
1754383800000|2025-08-05 08:50:00|5250.66|5249.16|5251.66|5250.16|5252.66|5251.16|5249.66|5248.16|1343
1754384100000|2025-08-05 08:55:00|5252.66|5251.16|5251.66|5250.16|5252.66|5251.16|5250.66|5249.16|1873
1754384400000|2025-08-05 09:00:00|5251.79|5250.29|5250.79|5249.29|5251.79|5250.29|5247.79|5246.29|1512
1754384700000|2025-08-05 09:05:00|5251.79|5250.29|5251.79|5250.29|5253.29|5251.79|5250.79|5249.29|1262
1754385000000|2025-08-05 09:10:00|5251.53|5250.03|5249.53|5248.03|5251.53|5250.03|5248.53|5247.03|1335
1754385300000|2025-08-05 09:15:00|5250.53|5249.03|5248.53|5247.03|5251.53|5250.03|5246.53|5245.03|1157
1754385600000|2025-08-05 09:20:00|5248.85|5247.35|5248.85|5247.35|5249.85|5248.35|5245.85|5244.35|1650
1754385900000|2025-08-05 09:25:00|5249.85|5248.35|5251.85|5250.35|5252.85|5251.35|5248.85|5247.35|2373
1754386200000|2025-08-05 09:30:00|5251.75|5250.25|5252.75|5251.25|5253.75|5252.25|5250.75|5249.25|2406
1754386500000|2025-08-05 09:35:00|5253.75|5252.25|5255.75|5254.25|5256.75|5255.25|5252.75|5251.25|1257
1754386800000|2025-08-05 09:40:00|5255.69|5254.19|5255.69|5254.19|5256.69|5255.19|5255.19|5253.69|1037
1754387100000|2025-08-05 09:45:00|5256.69|5255.19|5255.69|5254.19|5257.19|5255.69|5255.69|5254.19|728
1754387400000|2025-08-05 09:50:00|5255.94|5254.44|5255.94|5254.44|5256.94|5255.44|5255.44|5253.94|904
1754387700000|2025-08-05 09:55:00|5255.44|5253.94|5257.94|5256.44|5257.94|5256.44|5255.44|5253.94|748
1754388000000|2025-08-05 10:00:00|5257.51|5256.01|5257.51|5256.01|5259.51|5258.01|5257.51|5256.01|1521
1754388300000|2025-08-05 10:05:00|5258.51|5257.01|5260.51|5259.01|5261.51|5260.01|5258.51|5257.01|1220
1754388600000|2025-08-05 10:10:00|5260.64|5259.14|5261.64|5260.14|5261.64|5260.14|5260.64|5259.14|851
1754388900000|2025-08-05 10:15:00|5260.64|5259.14|5261.64|5260.14|5261.64|5260.14|5260.64|5259.14|7239
1754389200000|2025-08-05 10:20:00|5261.62|5260.12|5259.62|5258.12|5262.62|5261.12|5259.62|5258.12|2301
1754389500000|2025-08-05 10:25:00|5258.62|5257.12|5261.62|5260.12|5262.62|5261.12|5258.62|5257.12|2215
1754389800000|2025-08-05 10:30:00|5261.78|5260.28|5260.78|5259.28|5263.78|5262.28|5260.78|5259.28|1816
1754390100000|2025-08-05 10:35:00|5259.78|5258.28|5260.78|5259.28|5261.78|5260.28|5259.78|5258.28|907
1754390400000|2025-08-05 10:40:00|5260.86|5259.36|5258.86|5257.36|5260.86|5259.36|5257.86|5256.36|1261
1754390700000|2025-08-05 10:45:00|5259.86|5258.36|5261.86|5260.36|5262.86|5261.36|5258.86|5257.36|1864
1754391000000|2025-08-05 10:50:00|5261.92|5260.42|5262.92|5261.42|5263.92|5262.42|5261.92|5260.42|1637
1754391300000|2025-08-05 10:55:00|5263.42|5261.92|5261.92|5260.42|5263.92|5262.42|5261.92|5260.42|2540
1754391600000|2025-08-05 11:00:00|5261.91|5260.41|5260.91|5259.41|5263.91|5262.41|5259.91|5258.41|1627
1754391900000|2025-08-05 11:05:00|5259.91|5258.41|5259.91|5258.41|5260.91|5259.41|5258.91|5257.41|4933
1754392200000|2025-08-05 11:10:00|5260.01|5258.51|5262.01|5260.51|5263.01|5261.51|5260.01|5258.51|980
1754392500000|2025-08-05 11:15:00|5261.01|5259.51|5265.01|5263.51|5265.01|5263.51|5261.01|5259.51|2930
1754392800000|2025-08-05 11:20:00|5264.72|5263.22|5262.72|5261.22|5264.72|5263.22|5262.72|5261.22|2185
1754393100000|2025-08-05 11:25:00|5263.72|5262.22|5262.72|5261.22|5263.72|5262.22|5261.72|5260.22|2094
1754393400000|2025-08-05 11:30:00|5262.71|5261.21|5259.71|5258.21|5262.71|5261.21|5258.71|5257.21|2721
1754393700000|2025-08-05 11:35:00|5260.71|5259.21|5261.71|5260.21|5261.71|5260.21|5259.71|5258.21|4560
1754394000000|2025-08-05 11:40:00|5262.14|5260.64|5262.14|5260.64|5264.14|5262.64|5262.14|5260.64|672
1754394300000|2025-08-05 11:45:00|5262.64|5261.14|5262.14|5260.64|5263.14|5261.64|5259.14|5257.64|2141
1754394600000|2025-08-05 11:50:00|5261.96|5260.46|5264.96|5263.46|5264.96|5263.46|5260.96|5259.46|1355
1754394900000|2025-08-05 11:55:00|5265.96|5264.46|5265.96|5264.46|5265.96|5264.46|5264.96|5263.46|855
1754395200000|2025-08-05 12:00:00|5265.72|5264.22|5264.72|5263.22|5265.72|5264.22|5263.72|5262.22|1181
1754395500000|2025-08-05 12:05:00|5263.72|5262.22|5263.72|5262.22|5264.72|5263.22|5263.72|5262.22|1429
1754395800000|2025-08-05 12:10:00|5263.62|5262.12|5267.62|5266.12|5268.62|5267.12|5263.62|5262.12|3106
1754396100000|2025-08-05 12:15:00|5268.62|5267.12|5258.62|5257.12|5269.62|5268.12|5253.62|5252.12|10214
1754396400000|2025-08-05 12:20:00|5258.82|5257.32|5264.82|5263.32|5265.82|5264.32|5254.82|5253.32|6182
1754396700000|2025-08-05 12:25:00|5263.82|5262.32|5263.82|5262.32|5265.82|5264.32|5263.32|5261.82|3810
1754397000000|2025-08-05 12:30:00|5263.59|5262.09|5265.59|5264.09|5265.59|5264.09|5261.59|5260.09|2361
1754397300000|2025-08-05 12:35:00|5266.59|5265.09|5267.59|5266.09|5268.59|5267.09|5266.09|5264.59|1433
1754397600000|2025-08-05 12:40:00|5267.62|5266.12|5269.62|5268.12|5269.62|5268.12|5267.62|5266.12|1248
1754397900000|2025-08-05 12:45:00|5269.12|5267.62|5269.62|5268.12|5270.62|5269.12|5267.62|5266.12|1209
1754398200000|2025-08-05 12:50:00|5269.67|5268.17|5267.67|5266.17|5271.67|5270.17|5267.67|5266.17|1627
1754398500000|2025-08-05 12:55:00|5266.67|5265.17|5267.67|5266.17|5269.67|5268.17|5266.67|5265.17|1110
1754398800000|2025-08-05 13:00:00|5267.91|5266.41|5263.91|5262.41|5267.91|5266.41|5263.91|5262.41|2499
1754399100000|2025-08-05 13:05:00|5262.91|5261.41|5263.91|5262.41|5264.91|5263.41|5261.91|5260.41|1986
1754399400000|2025-08-05 13:10:00|5264.91|5263.41|5263.91|5262.41|5266.91|5265.41|5263.91|5262.41|1247
1754399700000|2025-08-05 13:15:00|5264.91|5263.41|5265.91|5264.41|5266.91|5265.41|5264.91|5263.41|1299
1754400000000|2025-08-05 13:20:00|5265.65|5264.15|5266.65|5265.15|5266.65|5265.15|5264.65|5263.15|1155
1754400300000|2025-08-05 13:25:00|5267.65|5266.15|5268.65|5267.15|5268.65|5267.15|5267.15|5265.65|2779
1754400600000|2025-08-05 13:30:00|5268.5|5267|5267.5|5266|5268.5|5267|5264.5|5263|2502
1754400900000|2025-08-05 13:35:00|5268.5|5267|5266.5|5265|5271.5|5270|5265.5|5264|2744
1754401200000|2025-08-05 13:40:00|5266.7|5265.2|5261.7|5260.2|5267.7|5266.2|5261.7|5260.2|3576
1754401500000|2025-08-05 13:45:00|5262.7|5261.2|5264.7|5263.2|5267.7|5266.2|5262.2|5260.7|3028
1754401800000|2025-08-05 13:50:00|5264.93|5263.43|5266.93|5265.43|5267.43|5265.93|5262.93|5261.43|2650
1754402100000|2025-08-05 13:55:00|5265.93|5264.43|5265.93|5264.43|5266.93|5265.43|5262.93|5261.43|2833
1754402400000|2025-08-05 14:00:00|5265.74|5264.24|5261.74|5260.24|5265.74|5264.24|5256.24|5254.74|6565
1754402700000|2025-08-05 14:05:00|5262.74|5261.24|5256.74|5255.24|5262.74|5261.24|5254.74|5253.24|5460
1754403000000|2025-08-05 14:10:00|5257.33|5255.83|5252.33|5250.83|5259.33|5257.83|5251.33|5249.83|3397
1754403300000|2025-08-05 14:15:00|5253.33|5251.83|5255.33|5253.83|5255.33|5253.83|5250.33|5248.83|2574
1754403600000|2025-08-05 14:20:00|5254.96|5253.46|5251.96|5250.46|5255.96|5254.46|5251.96|5250.46|4630
1754403900000|2025-08-05 14:25:00|5252.46|5250.96|5255.96|5254.46|5255.96|5254.46|5251.96|5250.46|4431
1754404200000|2025-08-05 14:30:00|5255.77|5254.27|5251.77|5250.27|5256.77|5255.27|5251.77|5250.27|4070
1754404500000|2025-08-05 14:35:00|5250.77|5249.27|5251.77|5250.27|5252.77|5251.27|5249.77|5248.27|9409
1754404800000|2025-08-05 14:40:00|5252.08|5250.58|5243.08|5241.58|5254.08|5252.58|5242.08|5240.58|5452
1754405100000|2025-08-05 14:45:00|5242.08|5240.58|5237.08|5235.58|5244.08|5242.58|5236.08|5234.58|7005
1754405400000|2025-08-05 14:50:00|5237.34|5235.84|5238.34|5236.84|5242.34|5240.84|5236.34|5234.84|6556
1754405700000|2025-08-05 14:55:00|5237.84|5236.34|5245.34|5243.84|5247.34|5245.84|5237.84|5236.34|6078
1754406000000|2025-08-05 15:00:00|5244.53|5243.03|5242.53|5241.03|5244.53|5243.03|5240.53|5239.03|5433
1754406300000|2025-08-05 15:05:00|5243.53|5242.03|5245.53|5244.03|5246.53|5245.03|5241.53|5240.03|3871
1754406600000|2025-08-05 15:10:00|5245.56|5244.06|5249.56|5248.06|5250.56|5249.06|5243.56|5242.06|4645
1754406900000|2025-08-05 15:15:00|5250.56|5249.06|5250.56|5249.06|5252.56|5251.06|5248.56|5247.06|3350
1754407200000|2025-08-05 15:20:00|5250.61|5249.11|5252.61|5251.11|5253.61|5252.11|5250.61|5249.11|6795
1754407500000|2025-08-05 15:25:00|5253.61|5252.11|5255.61|5254.11|5255.61|5254.11|5250.61|5249.11|30022
1754407800000|2025-08-05 15:30:00|5256.61|5255.11|5252.61|5251.11|5259.61|5258.11|5251.61|5250.11|41353
1754408100000|2025-08-05 15:35:00|5251.61|5250.11|5249.61|5248.11|5252.61|5251.11|5247.61|5246.11|15994
1754408400000|2025-08-05 15:40:00|5248.61|5247.11|5247.61|5246.11|5250.61|5249.11|5245.61|5244.11|14266
1754408700000|2025-08-05 15:45:00|5246.61|5245.11|5247.61|5246.11|5250.61|5249.11|5244.61|5243.11|4121
1754409000000|2025-08-05 15:50:00|5248.61|5247.11|5247.61|5246.11|5248.61|5247.11|5244.61|5243.11|2101
1754409300000|2025-08-05 15:55:00|5248.61|5247.11|5247.61|5246.11|5249.61|5248.11|5247.61|5246.11|3507
1754409600000|2025-08-05 16:00:00|5248.61|5247.11|5247.61|5246.11|5248.61|5247.11|5245.61|5244.11|1680
1754409900000|2025-08-05 16:05:00|5248.61|5247.11|5248.61|5247.11|5251.61|5250.11|5248.61|5247.11|1801
1754410200000|2025-08-05 16:10:00|5249.11|5247.61|5248.61|5247.11|5250.61|5249.11|5248.61|5247.11|732
1754410500000|2025-08-05 16:15:00|5249.61|5248.11|5250.61|5249.11|5250.61|5249.11|5248.61|5247.11|793
1754410800000|2025-08-05 16:20:00|5251.61|5250.11|5250.61|5249.11|5252.61|5251.11|5249.61|5248.11|716
1754411100000|2025-08-05 16:25:00|5251.61|5250.11|5250.61|5249.11|5251.61|5250.11|5249.61|5248.11|341
1754411400000|2025-08-05 16:30:00|5252.61|5251.11|5254.61|5253.11|5256.61|5255.11|5251.61|5250.11|6928
1754411700000|2025-08-05 16:35:00|5253.61|5252.11|5253.61|5252.11|5254.61|5253.11|5252.61|5251.11|971
1754412000000|2025-08-05 16:40:00|5252.61|5251.11|5250.61|5249.11|5252.61|5251.11|5248.61|5247.11|1004
1754412300000|2025-08-05 16:45:00|5250.11|5248.61|5249.61|5248.11|5250.11|5248.61|5245.61|5244.11|825
1754412600000|2025-08-05 16:50:00|5248.61|5247.11|5253.61|5252.11|5253.61|5252.11|5248.61|5247.11|586
1754412900000|2025-08-05 16:55:00|5254.61|5253.11|5253.61|5252.11|5254.61|5253.11|5252.61|5251.11|495
1754413200000|2025-08-05 17:00:00|5252.61|5251.11|5252.61|5251.11|5254.61|5253.11|5251.61|5250.11|620
1754413500000|2025-08-05 17:05:00|5253.11|5251.61|5253.61|5252.11|5254.61|5253.11|5252.61|5251.11|981
1754413800000|2025-08-05 17:10:00|5254.61|5253.11|5254.61|5253.11|5255.61|5254.11|5254.61|5253.11|495
1754414100000|2025-08-05 17:15:00|5255.11|5253.61|5255.61|5254.11|5256.61|5255.11|5252.61|5251.11|562
1754414400000|2025-08-05 17:20:00|5256.11|5254.61|5255.61|5254.11|5256.11|5254.61|5254.61|5253.11|201
1754414700000|2025-08-05 17:25:00|5256.61|5255.11|5257.61|5256.11|5258.61|5257.11|5256.61|5255.11|457
1754415000000|2025-08-05 17:30:00|5258.61|5257.11|5258.61|5257.11|5259.61|5258.11|5257.61|5256.11|343
1754415300000|2025-08-05 17:35:00|5259.61|5258.11|5261.61|5260.11|5261.61|5260.11|5259.61|5258.11|297
1754415600000|2025-08-05 17:40:00|5261.11|5259.61|5261.61|5260.11|5262.61|5261.11|5261.11|5259.61|854
1754415900000|2025-08-05 17:45:00|5262.61|5261.11|5263.61|5262.11|5263.61|5262.11|5261.61|5260.11|318
1754416200000|2025-08-05 17:50:00|5263.11|5261.61|5262.61|5261.11|5263.61|5262.11|5261.61|5260.11|151
1754416500000|2025-08-05 17:55:00|5263.61|5262.11|5262.61|5261.11|5263.61|5262.11|5262.61|5261.11|201
1754416800000|2025-08-05 18:00:00|5261.61|5260.11|5261.61|5260.11|5262.61|5261.11|5261.61|5260.11|691
1754417100000|2025-08-05 18:05:00|5262.61|5261.11|5260.61|5259.11|5262.61|5261.11|5260.61|5259.11|148
1754417400000|2025-08-05 18:10:00|5259.61|5258.11|5258.61|5257.11|5260.61|5259.11|5258.61|5257.11|566
1754417700000|2025-08-05 18:15:00|5259.11|5257.61|5255.61|5254.11|5259.61|5258.11|5254.61|5253.11|408
1754418000000|2025-08-05 18:20:00|5254.61|5253.11|5253.61|5252.11|5256.61|5255.11|5253.61|5252.11|125
1754418300000|2025-08-05 18:25:00|5254.61|5253.11|5253.61|5252.11|5254.61|5253.11|5252.61|5251.11|143
1754418600000|2025-08-05 18:30:00|5252.61|5251.11|5253.61|5252.11|5255.61|5254.11|5250.61|5249.11|470
1754418900000|2025-08-05 18:35:00|5253.11|5251.61|5254.61|5253.11|5255.61|5254.11|5252.61|5251.11|413
1754419200000|2025-08-05 18:40:00|5253.61|5252.11|5255.11|5253.61|5256.61|5255.11|5251.61|5250.11|1261
1754419500000|2025-08-05 18:45:00|5255.61|5254.11|5254.61|5253.11|5256.61|5255.11|5252.61|5251.11|215
1754419800000|2025-08-05 18:50:00|5255.11|5253.61|5252.61|5251.11|5255.61|5254.11|5251.61|5250.11|174
1754420100000|2025-08-05 18:55:00|5253.11|5251.61|5252.61|5251.11|5253.61|5252.11|5251.61|5250.11|138
1754420400000|2025-08-05 19:00:00|5253.61|5252.11|5255.61|5254.11|5255.61|5254.11|5253.11|5251.61|137
1754420700000|2025-08-05 19:05:00|5254.61|5253.11|5255.61|5254.11|5255.61|5254.11|5254.61|5253.11|122
1754421000000|2025-08-05 19:10:00|5254.61|5253.11|5255.61|5254.11|5256.61|5255.11|5254.61|5253.11|239
1754421300000|2025-08-05 19:15:00|5254.61|5253.11|5254.61|5253.11|5255.61|5254.11|5254.11|5252.61|146
1754421600000|2025-08-05 19:20:00|5255.61|5254.11|5256.61|5255.11|5256.61|5255.11|5254.61|5253.11|150
1754421900000|2025-08-05 19:25:00|5255.61|5254.11|5255.61|5254.11|5255.61|5254.11|5253.61|5252.11|172
1754422200000|2025-08-05 19:30:00|5256.61|5255.11|5255.61|5254.11|5256.61|5255.11|5255.61|5254.11|221
1754422500000|2025-08-05 19:35:00|5256.61|5255.11|5255.61|5254.11|5256.61|5255.11|5254.61|5253.11|366
1754422800000|2025-08-05 19:40:00|5254.61|5253.11|5253.61|5252.11|5255.61|5254.11|5253.61|5252.11|536
1754423100000|2025-08-05 19:45:00|5253.11|5251.61|5253.61|5252.11|5254.61|5253.11|5252.61|5251.11|461
1754423400000|2025-08-05 19:50:00|5254.61|5253.11|5254.61|5253.11|5254.61|5253.11|5253.61|5252.11|806
1754423700000|2025-08-05 19:55:00|5253.61|5252.11|5253.61|5252.11|5254.61|5253.11|5251.61|5250.11|1592
1754424000000|2025-08-05 20:00:00|5254.16|5251.16|5256.46|5253.46|5256.56|5253.56|5252.66|5249.66|38
1754424300000|2025-08-05 20:05:00|5256.56|5253.56|5256.26|5253.26|5256.76|5253.76|5253.76|5250.76|0
1754424600000|2025-08-05 20:10:00|5256.46|5253.46|5256.96|5253.96|5257.16|5254.16|5256.06|5253.06|0
1754424900000|2025-08-05 20:15:00|5256.76|5253.76|5258.66|5255.66|5259.46|5256.46|5255.66|5252.66|0
1754425200000|2025-08-05 20:20:00|5258.46|5255.46|5252.46|5249.46|5258.66|5255.66|5252.26|5249.26|0
1754425500000|2025-08-05 20:25:00|5252.26|5249.26|5253.46|5250.46|5253.66|5250.66|5251.16|5248.16|0
1754425800000|2025-08-05 20:30:00|5253.66|5250.66|5251.56|5248.56|5253.76|5250.76|5250.66|5247.66|0
1754426100000|2025-08-05 20:35:00|5251.76|5248.76|5251.56|5248.56|5252.46|5249.46|5250.96|5247.96|0
1754426400000|2025-08-05 20:40:00|5251.36|5248.36|5252.46|5249.46|5252.66|5249.66|5251.36|5248.36|0
1754426700000|2025-08-05 20:45:00|5252.66|5249.66|5253.26|5250.26|5253.76|5250.76|5252.16|5249.16|0
1754427000000|2025-08-05 20:50:00|5253.46|5250.46|5254.36|5251.36|5254.56|5251.56|5253.06|5250.06|0
1754427300000|2025-08-05 20:55:00|5254.56|5251.56|5253.3|5250.3|5254.76|5251.76|5251.96|5248.96|0
1754427600000|2025-08-05 21:00:00|5253.1|5250.1|5252.8|5249.8|5253.2|5250.2|5252.2|5249.2|0
1754427900000|2025-08-05 21:05:00|5253|5250|5253.3|5250.3|5253.3|5250.3|5252.9|5249.9|0
1754428200000|2025-08-05 21:10:00|5253.4|5250.4|5253.6|5250.6|5253.7|5250.7|5253.3|5250.3|0
1754428500000|2025-08-05 21:15:00|5253.4|5250.4|5253.3|5250.3|5253.4|5250.4|5253.3|5250.3|0
1754428800000|2025-08-05 21:20:00|5253.4|5250.4|5254.2|5251.2|5254.2|5251.2|5253.4|5250.4|0
1754429100000|2025-08-05 21:25:00|5254|5251|5254.5|5251.5|5255.1|5252.1|5253.7|5250.7|0
1754429400000|2025-08-05 21:30:00|5254.4|5251.4|5253.9|5250.9|5254.5|5251.5|5253.9|5250.9|0
1754429700000|2025-08-05 21:35:00|5254.1|5251.1|5253.1|5250.1|5254.1|5251.1|5252.7|5249.7|0
1754430000000|2025-08-05 21:40:00|5253.2|5250.2|5253.5|5250.5|5253.6|5250.6|5253.1|5250.1|0
1754430300000|2025-08-05 21:45:00|5252.7|5249.7|5253.3|5250.3|5253.4|5250.4|5252.4|5249.4|0
1754430600000|2025-08-05 21:50:00|5252.9|5249.9|5252.6|5249.6|5252.9|5249.9|5252.6|5249.6|0
1754430900000|2025-08-05 21:55:00|5252.7|5249.7|5252.7|5249.7|5253.1|5250.1|5251.8|5248.8|0
1754431200000|2025-08-05 22:00:00|5252.9|5249.9|5250.7|5247.7|5256|5253|5249.9|5246.9|0
1754431500000|2025-08-05 22:05:00|5250.8|5247.8|5247.5|5244.5|5251.2|5248.2|5247.2|5244.2|0
1754431800000|2025-08-05 22:10:00|5247.4|5244.4|5247|5244|5249.7|5246.7|5246.8|5243.8|0
1754432100000|2025-08-05 22:15:00|5247.1|5244.1|5247.1|5244.1|5249.2|5246.2|5245.8|5242.8|0
1754432400000|2025-08-05 22:20:00|5247.2|5244.2|5250.8|5247.8|5250.8|5247.8|5245.2|5242.2|0
1754432700000|2025-08-05 22:25:00|5251|5248|5250|5247|5251.5|5248.5|5248.5|5245.5|0
1754433000000|2025-08-05 22:30:00|5249.9|5246.9|5250.5|5247.5|5251.1|5248.1|5249.4|5246.4|0
1754433300000|2025-08-05 22:35:00|5250.6|5247.6|5250.6|5247.6|5251.5|5248.5|5250.4|5247.4|0
1754433600000|2025-08-05 22:40:00|5250.7|5247.7|5251|5248|5251.3|5248.3|5250.1|5247.1|0
1754433900000|2025-08-05 22:45:00|5250.9|5247.9|5251.1|5248.1|5251.8|5248.8|5250.6|5247.6|0
1754434200000|2025-08-05 22:50:00|5251.3|5248.3|5251.4|5248.4|5252.1|5249.1|5251|5248|0
1754434500000|2025-08-05 22:55:00|5251.5|5248.5|5252.4|5249.4|5252.8|5249.8|5251.5|5248.5|0
1754434800000|2025-08-05 23:00:00|5252.3|5249.3|5252.4|5249.4|5252.6|5249.6|5251.1|5248.1|0
1754435100000|2025-08-05 23:05:00|5252.6|5249.6|5252.3|5249.3|5252.6|5249.6|5251.7|5248.7|0
1754435400000|2025-08-05 23:10:00|5252.2|5249.2|5252.8|5249.8|5252.8|5249.8|5251.9|5248.9|0
1754435700000|2025-08-05 23:15:00|5252.9|5249.9|5254.1|5251.1|5254.7|5251.7|5252.8|5249.8|0
1754436000000|2025-08-05 23:20:00|5254.3|5251.3|5252.8|5249.8|5254.3|5251.3|5252.8|5249.8|0
1754436300000|2025-08-05 23:25:00|5252.9|5249.9|5252.1|5249.1|5253.2|5250.2|5251.7|5248.7|0
1754436600000|2025-08-05 23:30:00|5252.2|5249.2|5250.5|5247.5|5252.4|5249.4|5250|5247|0
1754436900000|2025-08-05 23:35:00|5250.4|5247.4|5251.9|5248.9|5252.3|5249.3|5250.1|5247.1|0
1754437200000|2025-08-05 23:40:00|5251.8|5248.8|5253.6|5250.6|5253.6|5250.6|5251.7|5248.7|0
1754437500000|2025-08-05 23:45:00|5253.7|5250.7|5251.4|5248.4|5254.1|5251.1|5251.1|5248.1|0
1754437800000|2025-08-05 23:50:00|5251.5|5248.5|5250.2|5247.2|5251.7|5248.7|5250.2|5247.2|0
1754438100000|2025-08-05 23:55:00|5250.3|5247.3|5247.8|5244.8|5250.4|5247.4|5247.8|5244.8|0
1754438400000|2025-08-06 00:00:00|5247.4|5244.4|5252.3|5249.3|5253.2|5250.2|5247.2|5244.2|0
1754438700000|2025-08-06 00:05:00|5252.1|5249.1|5252.1|5249.1|5252.5|5249.5|5251|5248|0
1754439000000|2025-08-06 00:10:00|5252.2|5249.2|5252.3|5249.3|5253.5|5250.5|5250.6|5247.6|0
1754439300000|2025-08-06 00:15:00|5252.1|5249.1|5254.1|5252.1|5257.1|5255.1|5252.1|5249.1|321
1754439600000|2025-08-06 00:20:00|5253.6|5251.6|5256.1|5254.1|5256.1|5254.1|5252.1|5250.1|214
1754439900000|2025-08-06 00:25:00|5255.1|5253.1|5256.1|5254.1|5257.1|5255.1|5255.1|5253.1|74
1754440200000|2025-08-06 00:30:00|5255.1|5253.1|5255.1|5253.1|5257.1|5255.1|5254.1|5252.1|32
1754440500000|2025-08-06 00:35:00|5254.6|5252.6|5256.1|5254.1|5257.1|5255.1|5254.1|5252.1|21
1754440800000|2025-08-06 00:40:00|5255.1|5253.1|5254.1|5252.1|5255.1|5253.1|5253.1|5251.1|20
1754441100000|2025-08-06 00:45:00|5254.6|5252.6|5254.1|5252.1|5255.1|5253.1|5253.1|5251.1|9
1754441400000|2025-08-06 00:50:00|5253.6|5251.6|5253.1|5251.1|5254.1|5252.1|5253.1|5251.1|35
1754441700000|2025-08-06 00:55:00|5252.1|5250.1|5251.1|5249.1|5253.1|5251.1|5251.1|5249.1|41
1754442000000|2025-08-06 01:00:00|5250.1|5248.1|5251.1|5249.1|5252.1|5250.1|5250.1|5248.1|78
1754442300000|2025-08-06 01:05:00|5251.6|5249.6|5250.1|5248.1|5252.1|5250.1|5250.1|5248.1|18
1754442600000|2025-08-06 01:10:00|5249.6|5247.6|5251.1|5249.1|5251.1|5249.1|5248.1|5246.1|32
1754442900000|2025-08-06 01:15:00|5250.1|5248.1|5251.1|5249.1|5251.1|5249.1|5250.1|5248.1|9
1754443200000|2025-08-06 01:20:00|5250.6|5248.6|5251.1|5249.1|5252.1|5250.1|5250.1|5248.1|29
1754443500000|2025-08-06 01:25:00|5250.6|5248.6|5252.1|5250.1|5252.1|5250.1|5250.1|5248.1|21
1754443800000|2025-08-06 01:30:00|5253.1|5251.1|5255.1|5253.1|5255.1|5253.1|5252.6|5250.6|14
1754444100000|2025-08-06 01:35:00|5255.6|5253.6|5257.1|5255.1|5257.1|5255.1|5255.1|5253.1|31
1754444400000|2025-08-06 01:40:00|5257.6|5255.6|5258.1|5256.1|5260.1|5258.1|5257.1|5255.1|45
1754444700000|2025-08-06 01:45:00|5258.6|5256.6|5256.1|5254.1|5258.6|5256.6|5255.1|5253.1|21
1754445000000|2025-08-06 01:50:00|5257.1|5255.1|5257.1|5255.1|5260.1|5258.1|5257.1|5255.1|57
1754445300000|2025-08-06 01:55:00|5259.1|5257.1|5261.1|5259.1|5262.1|5260.1|5259.1|5257.1|35
1754445600000|2025-08-06 02:00:00|5261.6|5259.6|5261.6|5259.6|5262.1|5260.1|5261.1|5259.1|28
1754445900000|2025-08-06 02:05:00|5261.1|5259.1|5261.1|5259.1|5261.1|5259.1|5260.1|5258.1|18
1754446200000|2025-08-06 02:10:00|5261.6|5259.6|5262.1|5260.1|5262.1|5260.1|5261.1|5259.1|35
1754446500000|2025-08-06 02:15:00|5263.1|5261.1|5262.1|5260.1|5263.1|5261.1|5262.1|5260.1|23
1754446800000|2025-08-06 02:20:00|5262.6|5260.6|5264.1|5262.1|5265.1|5263.1|5262.1|5260.1|17
1754447100000|2025-08-06 02:25:00|5263.1|5261.1|5265.1|5263.1|5265.1|5263.1|5263.1|5261.1|36
1754447400000|2025-08-06 02:30:00|5266.1|5264.1|5266.1|5264.1|5267.1|5265.1|5266.1|5264.1|324
1754447700000|2025-08-06 02:35:00|5266.6|5264.6|5267.1|5265.1|5267.1|5265.1|5265.1|5263.1|93
1754448000000|2025-08-06 02:40:00|5266.1|5264.1|5267.6|5265.6|5268.1|5266.1|5266.1|5264.1|33
1754448300000|2025-08-06 02:45:00|5268.1|5266.1|5266.6|5264.6|5268.1|5266.1|5266.1|5264.1|31
1754448600000|2025-08-06 02:50:00|5266.1|5264.1|5266.1|5264.1|5267.1|5265.1|5266.1|5264.1|15
1754448900000|2025-08-06 02:55:00|5266.6|5264.6|5267.1|5265.1|5267.1|5265.1|5266.1|5264.1|27
1754449200000|2025-08-06 03:00:00|5268.1|5266.1|5267.1|5265.1|5268.1|5266.1|5266.1|5264.1|59
1754449500000|2025-08-06 03:05:00|5266.1|5264.1|5266.1|5264.1|5266.1|5264.1|5266.1|5264.1|33
1754449800000|2025-08-06 03:10:00|5265.1|5263.1|5265.1|5263.1|5265.1|5263.1|5265.1|5263.1|112
1754450100000|2025-08-06 03:15:00|5266.1|5264.1|5267.1|5265.1|5267.1|5265.1|5266.1|5264.1|47
1754450400000|2025-08-06 03:20:00|5267.6|5265.6|5267.1|5265.1|5269.1|5267.1|5267.1|5265.1|94
1754450700000|2025-08-06 03:25:00|5266.1|5264.1|5266.1|5264.1|5267.1|5265.1|5266.1|5264.1|29
1754451000000|2025-08-06 03:30:00|5266.6|5264.6|5266.1|5264.1|5267.1|5265.1|5266.1|5264.1|7
1754451300000|2025-08-06 03:35:00|5267.1|5265.1|5266.1|5264.1|5267.1|5265.1|5265.1|5263.1|11
1754451600000|2025-08-06 03:40:00|5265.6|5263.6|5264.1|5262.1|5266.1|5264.1|5264.1|5262.1|10
1754451900000|2025-08-06 03:45:00|5265.1|5263.1|5265.1|5263.1|5265.1|5263.1|5265.1|5263.1|9
1754452200000|2025-08-06 03:50:00|5266.1|5264.1|5266.1|5264.1|5266.1|5264.1|5266.1|5264.1|10
1754452800000|2025-08-06 04:00:00|5267.1|5265.1|5267.1|5265.1|5267.1|5265.1|5266.1|5264.1|17
1754453100000|2025-08-06 04:05:00|5268.1|5266.1|5269.1|5267.1|5269.1|5267.1|5268.1|5266.1|53
1754453400000|2025-08-06 04:10:00|5268.1|5266.1|5267.1|5265.1|5269.1|5267.1|5267.1|5265.1|29
1754453700000|2025-08-06 04:15:00|5266.1|5264.1|5267.1|5265.1|5267.1|5265.1|5266.1|5264.1|11
1754454000000|2025-08-06 04:20:00|5268.1|5266.1|5268.1|5266.1|5268.1|5266.1|5267.1|5265.1|7
1754454300000|2025-08-06 04:25:00|5267.1|5265.1|5267.1|5265.1|5267.1|5265.1|5266.1|5264.1|17
1754454600000|2025-08-06 04:30:00|5268.1|5266.1|5267.1|5265.1|5268.1|5266.1|5267.1|5265.1|15
1754454900000|2025-08-06 04:35:00|5267.6|5265.6|5268.1|5266.1|5268.1|5266.1|5267.6|5265.6|5
1754455200000|2025-08-06 04:40:00|5267.6|5265.6|5267.1|5265.1|5268.1|5266.1|5267.1|5265.1|9
1754455500000|2025-08-06 04:45:00|5268.1|5266.1|5268.1|5266.1|5268.1|5266.1|5267.1|5265.1|15
1754455800000|2025-08-06 04:50:00|5269.1|5267.1|5270.1|5268.1|5270.1|5268.1|5269.1|5267.1|60
1754456100000|2025-08-06 04:55:00|5269.1|5267.1|5269.1|5267.1|5269.1|5267.1|5269.1|5267.1|4
1754456400000|2025-08-06 05:00:00|5270.6|5268.6|5272.1|5270.1|5272.1|5270.1|5269.1|5267.1|397
1754456700000|2025-08-06 05:05:00|5273.1|5271.1|5270.1|5268.1|5273.1|5271.1|5270.1|5268.1|137
1754457000000|2025-08-06 05:10:00|5269.1|5267.1|5269.1|5267.1|5270.1|5268.1|5267.1|5265.1|266
1754457300000|2025-08-06 05:15:00|5270.1|5268.1|5270.1|5268.1|5271.1|5269.1|5270.1|5268.1|122
1754457600000|2025-08-06 05:20:00|5271.1|5269.1|5273.1|5271.1|5273.1|5271.1|5271.1|5269.1|132
1754457900000|2025-08-06 05:25:00|5274.1|5272.1|5274.1|5272.1|5274.1|5272.1|5273.1|5271.1|90
1754458200000|2025-08-06 05:30:00|5275.1|5273.1|5282.1|5280.1|5283.1|5281.1|5275.1|5273.1|1713
1754458500000|2025-08-06 05:35:00|5283.1|5281.1|5282.1|5280.1|5284.1|5282.1|5281.1|5279.1|381
1754458800000|2025-08-06 05:40:00|5281.1|5279.1|5283.1|5281.1|5284.1|5282.1|5281.1|5279.1|435
1754459100000|2025-08-06 05:45:00|5283.6|5281.6|5284.1|5282.1|5286.1|5284.1|5283.1|5281.1|467
1754459400000|2025-08-06 05:50:00|5285.1|5283.1|5284.1|5282.1|5285.1|5283.1|5281.1|5279.1|540
1754459700000|2025-08-06 05:55:00|5283.6|5281.6|5279.1|5277.1|5283.6|5281.6|5279.1|5277.1|625
1754460000000|2025-08-06 06:00:00|5278.85|5277.35|5279.85|5278.35|5282.85|5281.35|5277.85|5276.35|1359
1754460300000|2025-08-06 06:05:00|5280.85|5279.35|5279.85|5278.35|5281.85|5280.35|5278.85|5277.35|785
1754460600000|2025-08-06 06:10:00|5278.85|5277.35|5277.85|5276.35|5278.85|5277.35|5277.85|5276.35|118
1754460900000|2025-08-06 06:15:00|5276.85|5275.35|5280.85|5279.35|5280.85|5279.35|5276.85|5275.35|805
1754461200000|2025-08-06 06:20:00|5279.85|5278.35|5275.85|5274.35|5279.85|5278.35|5275.35|5273.85|523
1754461500000|2025-08-06 06:25:00|5276.85|5275.35|5277.85|5276.35|5279.85|5278.35|5276.85|5275.35|1096
1754461800000|2025-08-06 06:30:00|5276.85|5275.35|5277.85|5276.35|5278.85|5277.35|5276.85|5275.35|997
1754462100000|2025-08-06 06:35:00|5278.85|5277.35|5277.85|5276.35|5278.85|5277.35|5276.85|5275.35|664
1754462400000|2025-08-06 06:40:00|5276.85|5275.35|5276.85|5275.35|5276.85|5275.35|5274.85|5273.35|380
1754462700000|2025-08-06 06:45:00|5276.35|5274.85|5275.85|5274.35|5276.35|5274.85|5274.85|5273.35|398
1754463000000|2025-08-06 06:50:00|5274.85|5273.35|5275.85|5274.35|5275.85|5274.35|5274.85|5273.35|609
1754463300000|2025-08-06 06:55:00|5274.85|5273.35|5275.85|5274.35|5275.85|5274.35|5271.85|5270.35|1246
1754463600000|2025-08-06 07:00:00|5276.85|5275.35|5273.85|5272.35|5278.85|5277.35|5272.85|5271.35|5845
1754463900000|2025-08-06 07:05:00|5274.85|5273.35|5270.85|5269.35|5274.85|5273.35|5269.85|5268.35|2342
1754464200000|2025-08-06 07:10:00|5269.85|5268.35|5274.85|5273.35|5276.85|5275.35|5269.85|5268.35|3198
1754464500000|2025-08-06 07:15:00|5275.85|5274.35|5275.85|5274.35|5277.85|5276.35|5274.85|5273.35|2331
1754464800000|2025-08-06 07:20:00|5275.95|5274.45|5273.95|5272.45|5275.95|5274.45|5272.95|5271.45|2240
1754465100000|2025-08-06 07:25:00|5274.95|5273.45|5275.95|5274.45|5275.95|5274.45|5271.95|5270.45|1556
1754465400000|2025-08-06 07:30:00|5276.07|5274.57|5273.07|5271.57|5277.07|5275.57|5272.07|5270.57|2209
1754465700000|2025-08-06 07:35:00|5274.07|5272.57|5275.07|5273.57|5277.07|5275.57|5272.07|5270.57|1842
1754466000000|2025-08-06 07:40:00|5275.1|5273.6|5277.1|5275.6|5278.1|5276.6|5275.1|5273.6|1262
1754466300000|2025-08-06 07:45:00|5276.1|5274.6|5277.1|5275.6|5279.1|5277.6|5276.1|5274.6|1319
1754466600000|2025-08-06 07:50:00|5276.95|5275.45|5279.95|5278.45|5279.95|5278.45|5275.95|5274.45|1006
1754466900000|2025-08-06 07:55:00|5278.95|5277.45|5281.95|5280.45|5282.95|5281.45|5278.95|5277.45|6697
1754467200000|2025-08-06 08:00:00|5281.76|5280.26|5281.76|5280.26|5282.76|5281.26|5279.76|5278.26|2019
1754467500000|2025-08-06 08:05:00|5280.76|5279.26|5281.76|5280.26|5283.76|5282.26|5280.76|5279.26|1718
1754467800000|2025-08-06 08:10:00|5281.78|5280.28|5279.78|5278.28|5283.78|5282.28|5278.78|5277.28|2281
1754468100000|2025-08-06 08:15:00|5278.78|5277.28|5269.78|5268.28|5279.78|5278.28|5269.78|5268.28|2837
1754468400000|2025-08-06 08:20:00|5270.42|5268.92|5272.42|5270.92|5273.42|5271.92|5268.42|5266.92|3298
1754468700000|2025-08-06 08:25:00|5273.42|5271.92|5271.42|5269.92|5273.42|5271.92|5270.42|5268.92|1217
1754469000000|2025-08-06 08:30:00|5271|5269.5|5271|5269.5|5272|5270.5|5269|5267.5|2319
1754469300000|2025-08-06 08:35:00|5270|5268.5|5270|5268.5|5271|5269.5|5269|5267.5|1362
1754469600000|2025-08-06 08:40:00|5270.1|5268.6|5264.1|5262.6|5270.1|5268.6|5262.1|5260.6|2998
1754469900000|2025-08-06 08:45:00|5265.1|5263.6|5265.1|5263.6|5268.1|5266.6|5264.1|5262.6|1547
1754470200000|2025-08-06 08:50:00|5265.06|5263.56|5262.06|5260.56|5265.06|5263.56|5262.06|5260.56|1794
1754470500000|2025-08-06 08:55:00|5263.06|5261.56|5263.06|5261.56|5263.06|5261.56|5261.06|5259.56|1530
1754470800000|2025-08-06 09:00:00|5262.95|5261.45|5261.95|5260.45|5263.45|5261.95|5260.95|5259.45|2424
1754471100000|2025-08-06 09:05:00|5260.95|5259.45|5261.95|5260.45|5262.95|5261.45|5259.95|5258.45|678
1754471400000|2025-08-06 09:10:00|5261.83|5260.33|5261.83|5260.33|5262.83|5261.33|5260.83|5259.33|1126
1754471700000|2025-08-06 09:15:00|5260.83|5259.33|5263.83|5262.33|5263.83|5262.33|5260.83|5259.33|773
1754472000000|2025-08-06 09:20:00|5263.77|5262.27|5262.77|5261.27|5264.77|5263.27|5260.77|5259.27|4897
1754472300000|2025-08-06 09:25:00|5263.77|5262.27|5263.77|5262.27|5264.77|5263.27|5262.77|5261.27|462
1754472600000|2025-08-06 09:30:00|5263.82|5262.32|5265.82|5264.32|5265.82|5264.32|5262.82|5261.32|1282
1754472900000|2025-08-06 09:35:00|5264.82|5263.32|5264.82|5263.32|5266.82|5265.32|5264.82|5263.32|1107
1754473200000|2025-08-06 09:40:00|5264.64|5263.14|5267.64|5266.14|5267.64|5266.14|5264.64|5263.14|1373
1754473500000|2025-08-06 09:45:00|5268.64|5267.14|5270.64|5269.14|5270.64|5269.14|5267.64|5266.14|1008
1754473800000|2025-08-06 09:50:00|5270.63|5269.13|5271.63|5270.13|5271.63|5270.13|5269.63|5268.13|856
1754474100000|2025-08-06 09:55:00|5272.63|5271.13|5271.63|5270.13|5273.63|5272.13|5271.63|5270.13|1042
1754474400000|2025-08-06 10:00:00|5271.42|5269.92|5266.42|5264.92|5271.42|5269.92|5266.42|5264.92|1203
1754474700000|2025-08-06 10:05:00|5265.42|5263.92|5267.42|5265.92|5267.42|5265.92|5265.42|5263.92|1499
1754475000000|2025-08-06 10:10:00|5267.85|5266.35|5267.85|5266.35|5268.85|5267.35|5266.85|5265.35|1718
1754475300000|2025-08-06 10:15:00|5266.85|5265.35|5266.85|5265.35|5267.85|5266.35|5265.85|5264.35|3363
1754475600000|2025-08-06 10:20:00|5266.52|5265.02|5265.52|5264.02|5268.52|5267.02|5265.52|5264.02|1502
1754475900000|2025-08-06 10:25:00|5266.52|5265.02|5266.52|5265.02|5266.52|5265.02|5263.52|5262.02|2962
1754476200000|2025-08-06 10:30:00|5266.47|5264.97|5265.47|5263.97|5267.47|5265.97|5265.47|5263.97|1519
1754476500000|2025-08-06 10:35:00|5264.47|5262.97|5262.47|5260.97|5264.47|5262.97|5260.47|5258.97|2501
1754476800000|2025-08-06 10:40:00|5262.59|5261.09|5259.59|5258.09|5262.59|5261.09|5259.59|5258.09|908
1754477100000|2025-08-06 10:45:00|5259.09|5257.59|5255.59|5254.09|5259.09|5257.59|5253.59|5252.09|6881
1754477400000|2025-08-06 10:50:00|5255.8|5254.3|5258.8|5257.3|5258.8|5257.3|5254.8|5253.3|2930
1754477700000|2025-08-06 10:55:00|5259.8|5258.3|5257.8|5256.3|5259.8|5258.3|5256.8|5255.3|1144
1754478000000|2025-08-06 11:00:00|5257.64|5256.14|5259.64|5258.14|5261.64|5260.14|5255.64|5254.14|2201
1754478300000|2025-08-06 11:05:00|5258.64|5257.14|5258.64|5257.14|5259.64|5258.14|5257.64|5256.14|1617
1754478600000|2025-08-06 11:10:00|5258.75|5257.25|5260.75|5259.25|5261.75|5260.25|5257.75|5256.25|998
1754478900000|2025-08-06 11:15:00|5260.25|5258.75|5257.75|5256.25|5261.75|5260.25|5256.75|5255.25|2304
1754479200000|2025-08-06 11:20:00|5257.71|5256.21|5256.71|5255.21|5258.71|5257.21|5255.71|5254.21|3457
1754479500000|2025-08-06 11:25:00|5257.71|5256.21|5259.71|5258.21|5259.71|5258.21|5256.71|5255.21|1451
1754479800000|2025-08-06 11:30:00|5259.82|5258.32|5259.82|5258.32|5260.82|5259.32|5259.82|5258.32|1276
1754480100000|2025-08-06 11:35:00|5260.82|5259.32|5260.82|5259.32|5261.82|5260.32|5259.82|5258.32|993
1754480400000|2025-08-06 11:40:00|5260.77|5259.27|5263.77|5262.27|5263.77|5262.27|5259.77|5258.27|1702
1754480700000|2025-08-06 11:45:00|5264.27|5262.77|5262.77|5261.27|5264.77|5263.27|5261.77|5260.27|1051
1754481000000|2025-08-06 11:50:00|5262.79|5261.29|5262.79|5261.29|5263.79|5262.29|5260.79|5259.29|1454
1754481300000|2025-08-06 11:55:00|5261.79|5260.29|5260.79|5259.29|5263.79|5262.29|5260.79|5259.29|2012
1754481600000|2025-08-06 12:00:00|5260.89|5259.39|5255.89|5254.39|5260.89|5259.39|5255.89|5254.39|1368
1754481900000|2025-08-06 12:05:00|5254.89|5253.39|5254.89|5253.39|5256.89|5255.39|5253.89|5252.39|1455
1754482200000|2025-08-06 12:10:00|5255.02|5253.52|5256.02|5254.52|5256.02|5254.52|5254.52|5253.02|1243
1754482500000|2025-08-06 12:15:00|5257.02|5255.52|5260.02|5258.52|5260.02|5258.52|5256.02|5254.52|788
1754482800000|2025-08-06 12:20:00|5259.77|5258.27|5260.77|5259.27|5263.77|5262.27|5258.77|5257.27|13160
1754483100000|2025-08-06 12:25:00|5260.27|5258.77|5259.77|5258.27|5261.27|5259.77|5258.77|5257.27|421
1754483400000|2025-08-06 12:30:00|5259.79|5258.29|5262.79|5261.29|5262.79|5261.29|5258.79|5257.29|1285
1754483700000|2025-08-06 12:35:00|5263.79|5262.29|5263.79|5262.29|5264.79|5263.29|5262.79|5261.29|1398
1754484000000|2025-08-06 12:40:00|5263.35|5261.85|5261.35|5259.85|5263.35|5261.85|5261.35|5259.85|1136
1754484300000|2025-08-06 12:45:00|5260.85|5259.35|5259.35|5257.85|5260.85|5259.35|5258.35|5256.85|447
1754484600000|2025-08-06 12:50:00|5259.76|5258.26|5257.76|5256.26|5260.76|5259.26|5257.76|5256.26|6980
1754484900000|2025-08-06 12:55:00|5258.76|5257.26|5257.76|5256.26|5260.76|5259.26|5257.76|5256.26|1771
1754485200000|2025-08-06 13:00:00|5258.1|5256.6|5263.1|5261.6|5263.1|5261.6|5258.1|5256.6|3105
1754485500000|2025-08-06 13:05:00|5262.1|5260.6|5263.1|5261.6|5264.1|5262.6|5262.1|5260.6|1372
1754485800000|2025-08-06 13:10:00|5262.47|5260.97|5266.47|5264.97|5267.47|5265.97|5262.47|5260.97|1827
1754486100000|2025-08-06 13:15:00|5267.47|5265.97|5265.47|5263.97|5267.47|5265.97|5264.47|5262.97|1648
1754486400000|2025-08-06 13:20:00|5265.14|5263.64|5260.14|5258.64|5265.14|5263.64|5259.14|5257.64|960
1754486700000|2025-08-06 13:25:00|5259.14|5257.64|5258.14|5256.64|5260.14|5258.64|5258.14|5256.64|853
1754487000000|2025-08-06 13:30:00|5258.74|5257.24|5263.74|5262.24|5263.74|5262.24|5257.74|5256.24|2317
1754487300000|2025-08-06 13:35:00|5262.74|5261.24|5256.74|5255.24|5263.74|5262.24|5256.74|5255.24|2078
1754487600000|2025-08-06 13:40:00|5256.45|5254.95|5260.45|5258.95|5261.45|5259.95|5256.45|5254.95|1259
1754487900000|2025-08-06 13:45:00|5261.45|5259.95|5263.45|5261.95|5264.45|5262.95|5260.45|5258.95|2669
1754488200000|2025-08-06 13:50:00|5263.07|5261.57|5262.07|5260.57|5263.07|5261.57|5258.07|5256.57|2701
1754488500000|2025-08-06 13:55:00|5263.07|5261.57|5258.07|5256.57|5263.07|5261.57|5258.07|5256.57|4841
1754488800000|2025-08-06 14:00:00|5258.72|5257.22|5264.72|5263.22|5264.72|5263.22|5258.72|5257.22|2800
1754489100000|2025-08-06 14:05:00|5265.72|5264.22|5266.72|5265.22|5267.72|5266.22|5264.72|5263.22|3385
1754489400000|2025-08-06 14:10:00|5266.24|5264.74|5257.74|5256.24|5266.24|5264.74|5257.24|5255.74|2885
1754489700000|2025-08-06 14:15:00|5258.24|5256.74|5260.24|5258.74|5260.74|5259.24|5258.24|5256.74|2474
1754490000000|2025-08-06 14:20:00|5260.8|5259.3|5254.8|5253.3|5261.8|5260.3|5252.8|5251.3|2961
1754490300000|2025-08-06 14:25:00|5255.8|5254.3|5256.8|5255.3|5256.8|5255.3|5254.8|5253.3|2575
1754490600000|2025-08-06 14:30:00|5257|5255.5|5259|5257.5|5259|5257.5|5256|5254.5|1546
1754490900000|2025-08-06 14:35:00|5258|5256.5|5261|5259.5|5262|5260.5|5258|5256.5|3042
1754491200000|2025-08-06 14:40:00|5260.44|5258.94|5260.44|5258.94|5262.44|5260.94|5258.44|5256.94|9179
1754491500000|2025-08-06 14:45:00|5259.94|5258.44|5258.44|5256.94|5261.44|5259.94|5257.44|5255.94|3733
1754491800000|2025-08-06 14:50:00|5258.92|5257.42|5257.92|5256.42|5258.92|5257.42|5255.92|5254.42|2742
1754492100000|2025-08-06 14:55:00|5258.92|5257.42|5257.92|5256.42|5260.92|5259.42|5256.92|5255.42|2681
1754492400000|2025-08-06 15:00:00|5258.01|5256.51|5257.01|5255.51|5259.01|5257.51|5255.01|5253.51|5185
1754492700000|2025-08-06 15:05:00|5257.51|5256.01|5257.01|5255.51|5258.01|5256.51|5257.01|5255.51|2508
1754493000000|2025-08-06 15:10:00|5256.84|5255.34|5259.34|5257.84|5259.84|5258.34|5254.84|5253.34|2757
1754493300000|2025-08-06 15:15:00|5258.84|5257.34|5261.84|5260.34|5261.84|5260.34|5257.84|5256.34|3582
1754493600000|2025-08-06 15:20:00|5261.8|5260.3|5262.8|5261.3|5263.8|5262.3|5261.8|5260.3|6602
1754493900000|2025-08-06 15:25:00|5263.8|5262.3|5263.8|5262.3|5264.8|5263.3|5261.8|5260.3|16247
1754494200000|2025-08-06 15:30:00|5262.8|5261.3|5265.8|5264.3|5266.8|5265.3|5262.8|5261.3|17827
1754494500000|2025-08-06 15:35:00|5264.8|5263.3|5262.8|5261.3|5265.8|5264.3|5260.8|5259.3|13943
1754494800000|2025-08-06 15:40:00|5261.8|5260.3|5265.8|5264.3|5265.8|5264.3|5257.8|5256.3|8282
1754495100000|2025-08-06 15:45:00|5266.3|5264.8|5262.8|5261.3|5266.8|5265.3|5261.8|5260.3|7101
1754495400000|2025-08-06 15:50:00|5263.8|5262.3|5265.8|5264.3|5267.8|5266.3|5262.8|5261.3|4056
1754495700000|2025-08-06 15:55:00|5266.8|5265.3|5267.8|5266.3|5267.8|5266.3|5265.8|5264.3|2742
1754496000000|2025-08-06 16:00:00|5266.8|5265.3|5270.8|5269.3|5270.8|5269.3|5265.8|5264.3|2426
1754496300000|2025-08-06 16:05:00|5269.8|5268.3|5268.8|5267.3|5271.8|5270.3|5268.8|5267.3|1064
1754496600000|2025-08-06 16:10:00|5269.3|5267.8|5266.8|5265.3|5269.3|5267.8|5265.8|5264.3|498
1754496900000|2025-08-06 16:15:00|5265.8|5264.3|5266.8|5265.3|5266.8|5265.3|5265.8|5264.3|442
1754497200000|2025-08-06 16:20:00|5265.8|5264.3|5266.8|5265.3|5266.8|5265.3|5264.8|5263.3|1649
1754497500000|2025-08-06 16:25:00|5265.8|5264.3|5265.8|5264.3|5266.8|5265.3|5264.8|5263.3|1071
1754497800000|2025-08-06 16:30:00|5266.8|5265.3|5266.8|5265.3|5266.8|5265.3|5265.8|5264.3|525
1754498100000|2025-08-06 16:35:00|5267.8|5266.3|5269.8|5268.3|5269.8|5268.3|5267.8|5266.3|420
1754498400000|2025-08-06 16:40:00|5269.3|5267.8|5262.8|5261.3|5269.8|5268.3|5262.8|5261.3|1681
1754498700000|2025-08-06 16:45:00|5261.8|5260.3|5260.8|5259.3|5262.8|5261.3|5259.8|5258.3|1357
1754499000000|2025-08-06 16:50:00|5261.3|5259.8|5260.8|5259.3|5261.8|5260.3|5259.8|5258.3|1028
1754499300000|2025-08-06 16:55:00|5261.8|5260.3|5261.8|5260.3|5262.8|5261.3|5260.8|5259.3|567
1754499600000|2025-08-06 17:00:00|5262.8|5261.3|5264.8|5263.3|5265.8|5264.3|5261.8|5260.3|1901
1754499900000|2025-08-06 17:05:00|5265.3|5263.8|5262.8|5261.3|5265.8|5264.3|5262.8|5261.3|681
1754500200000|2025-08-06 17:10:00|5263.8|5262.3|5261.8|5260.3|5263.8|5262.3|5260.8|5259.3|477
1754500500000|2025-08-06 17:15:00|5260.8|5259.3|5262.8|5261.3|5262.8|5261.3|5260.8|5259.3|535
1754500800000|2025-08-06 17:20:00|5261.8|5260.3|5261.8|5260.3|5263.8|5262.3|5260.8|5259.3|323
1754501100000|2025-08-06 17:25:00|5260.8|5259.3|5263.8|5262.3|5263.8|5262.3|5260.8|5259.3|197
1754501400000|2025-08-06 17:30:00|5262.8|5261.3|5265.8|5264.3|5265.8|5264.3|5262.8|5261.3|416
1754501700000|2025-08-06 17:35:00|5264.8|5263.3|5263.8|5262.3|5264.8|5263.3|5263.8|5262.3|498
1754502000000|2025-08-06 17:40:00|5264.8|5263.3|5263.8|5262.3|5264.8|5263.3|5263.8|5262.3|402
1754502300000|2025-08-06 17:45:00|5262.8|5261.3|5261.8|5260.3|5262.8|5261.3|5261.8|5260.3|415
1754502600000|2025-08-06 17:50:00|5260.8|5259.3|5260.8|5259.3|5260.8|5259.3|5260.8|5259.3|363
1754502900000|2025-08-06 17:55:00|5261.8|5260.3|5261.8|5260.3|5261.8|5260.3|5261.8|5260.3|541
1754503200000|2025-08-06 18:00:00|5262.8|5261.3|5265.8|5264.3|5265.8|5264.3|5262.8|5261.3|619
1754503500000|2025-08-06 18:05:00|5266.8|5265.3|5268.8|5267.3|5268.8|5267.3|5265.8|5264.3|984
1754503800000|2025-08-06 18:10:00|5267.8|5266.3|5267.8|5266.3|5267.8|5266.3|5266.8|5265.3|876
1754504100000|2025-08-06 18:15:00|5266.8|5265.3|5266.8|5265.3|5268.8|5267.3|5266.8|5265.3|217
1754504400000|2025-08-06 18:20:00|5265.8|5264.3|5266.8|5265.3|5266.8|5265.3|5265.8|5264.3|754
1754504700000|2025-08-06 18:25:00|5267.8|5266.3|5266.8|5265.3|5267.8|5266.3|5266.8|5265.3|404
1754505000000|2025-08-06 18:30:00|5264.8|5263.3|5265.8|5264.3|5266.8|5265.3|5264.8|5263.3|1178
1754505300000|2025-08-06 18:35:00|5264.8|5263.3|5263.8|5262.3|5265.8|5264.3|5263.8|5262.3|279
1754505600000|2025-08-06 18:40:00|5262.8|5261.3|5262.8|5261.3|5263.8|5262.3|5261.8|5260.3|265
1754505900000|2025-08-06 18:45:00|5261.8|5260.3|5262.8|5261.3|5263.8|5262.3|5261.8|5260.3|76
1754506200000|2025-08-06 18:50:00|5263.8|5262.3|5265.8|5264.3|5265.8|5264.3|5262.8|5261.3|103
1754506500000|2025-08-06 18:55:00|5264.8|5263.3|5264.8|5263.3|5265.8|5264.3|5262.8|5261.3|523
1754506800000|2025-08-06 19:00:00|5265.8|5264.3|5266.8|5265.3|5266.8|5265.3|5264.8|5263.3|653
1754507100000|2025-08-06 19:05:00|5265.8|5264.3|5265.8|5264.3|5266.8|5265.3|5265.8|5264.3|816
1754507400000|2025-08-06 19:10:00|5266.8|5265.3|5266.8|5265.3|5267.8|5266.3|5266.8|5265.3|529
1754507700000|2025-08-06 19:15:00|5267.3|5265.8|5266.8|5265.3|5267.8|5266.3|5266.8|5265.3|520
1754508000000|2025-08-06 19:20:00|5267.3|5265.8|5267.8|5266.3|5267.8|5266.3|5266.8|5265.3|342
1754508300000|2025-08-06 19:25:00|5266.8|5265.3|5266.8|5265.3|5267.8|5266.3|5266.8|5265.3|420
1754508600000|2025-08-06 19:30:00|5267.8|5266.3|5269.8|5268.3|5270.8|5269.3|5266.8|5265.3|775
1754508900000|2025-08-06 19:35:00|5269.3|5267.8|5269.8|5268.3|5270.8|5269.3|5267.8|5266.3|2374
1754509200000|2025-08-06 19:40:00|5270.8|5269.3|5266.8|5265.3|5270.8|5269.3|5266.8|5265.3|1031
1754509500000|2025-08-06 19:45:00|5265.8|5264.3|5266.8|5265.3|5266.8|5265.3|5265.8|5264.3|569
1754509800000|2025-08-06 19:50:00|5265.8|5264.3|5267.8|5266.3|5268.8|5267.3|5265.8|5264.3|1854
1754510100000|2025-08-06 19:55:00|5266.8|5265.3|5265.3|5263.8|5266.8|5265.3|5263.8|5262.3|2390
1754510400000|2025-08-06 20:00:00|5266.15|5263.15|5264.85|5261.85|5266.25|5263.25|5263.85|5260.85|2
1754510700000|2025-08-06 20:05:00|5264.25|5261.25|5265.55|5262.55|5266.15|5263.15|5264.25|5261.25|0
1754511000000|2025-08-06 20:10:00|5265.35|5262.35|5264.85|5261.85|5265.75|5262.75|5264.85|5261.85|0
1754511300000|2025-08-06 20:15:00|5264.45|5261.45|5264.85|5261.85|5264.95|5261.95|5263.45|5260.45|0
1754511600000|2025-08-06 20:20:00|5264.95|5261.95|5265.55|5262.55|5265.75|5262.75|5264.85|5261.85|0
1754511900000|2025-08-06 20:25:00|5265.75|5262.75|5265.55|5262.55|5266.15|5263.15|5265.15|5262.15|0
1754512200000|2025-08-06 20:30:00|5265.35|5262.35|5265.15|5262.15|5265.75|5262.75|5265.15|5262.15|0
1754512500000|2025-08-06 20:35:00|5265.35|5262.35|5263.65|5260.65|5265.35|5262.35|5263.15|5260.15|0
1754512800000|2025-08-06 20:40:00|5263.45|5260.45|5264.05|5261.05|5264.45|5261.45|5263.35|5260.35|0
1754513100000|2025-08-06 20:45:00|5264.25|5261.25|5264.45|5261.45|5264.65|5261.65|5263.35|5260.35|0
1754513400000|2025-08-06 20:50:00|5264.25|5261.25|5264.85|5261.85|5265.15|5262.15|5263.45|5260.45|0
1754513700000|2025-08-06 20:55:00|5264.95|5261.95|5265.9|5262.9|5266.2|5263.2|5264.25|5261.25|0
1754514000000|2025-08-06 21:00:00|5265.6|5262.6|5266.1|5263.1|5266.2|5263.2|5265.4|5262.4|0
1754514300000|2025-08-06 21:05:00|5266|5263|5266.5|5263.5|5266.5|5263.5|5266|5263|0
1754514600000|2025-08-06 21:10:00|5266.6|5263.6|5266.7|5263.7|5266.7|5263.7|5266.4|5263.4|0
1754514900000|2025-08-06 21:15:00|5266.4|5263.4|5267.1|5264.1|5267.5|5264.5|5266.4|5263.4|0
1754515200000|2025-08-06 21:20:00|5266.9|5263.9|5266.9|5263.9|5267|5264|5266.8|5263.8|0
1754515500000|2025-08-06 21:25:00|5266.8|5263.8|5261.1|5258.1|5266.8|5263.8|5261|5258|0
1754515800000|2025-08-06 21:30:00|5260.8|5257.8|5256|5253|5261.1|5258.1|5253.6|5250.6|0
1754516100000|2025-08-06 21:35:00|5255.3|5252.3|5255.6|5252.6|5255.7|5252.7|5251|5248|0
1754516400000|2025-08-06 21:40:00|5255.7|5252.7|5261.5|5258.5|5262.3|5259.3|5254.6|5251.6|0
1754516700000|2025-08-06 21:45:00|5261.6|5258.6|5260.5|5257.5|5261.7|5258.7|5257.1|5254.1|0
1754517000000|2025-08-06 21:50:00|5260.9|5257.9|5264.5|5261.5|5264.5|5261.5|5260.5|5257.5|0
1754517300000|2025-08-06 21:55:00|5264.6|5261.6|5264.2|5261.2|5268.1|5265.1|5263.6|5260.6|0
1754517600000|2025-08-06 22:00:00|5268.1|5265.1|5261.3|5258.3|5270.8|5267.8|5260.2|5257.2|0
1754517900000|2025-08-06 22:05:00|5261.4|5258.4|5266.2|5263.2|5266.7|5263.7|5260.4|5257.4|0
1754518200000|2025-08-06 22:10:00|5266.1|5263.1|5266.4|5263.4|5268.9|5265.9|5265.9|5262.9|0
1754518500000|2025-08-06 22:15:00|5266.5|5263.5|5270.6|5267.6|5271.1|5268.1|5265.9|5262.9|0
1754518800000|2025-08-06 22:20:00|5270.4|5267.4|5271.8|5268.8|5272.1|5269.1|5270.1|5267.1|0
1754519100000|2025-08-06 22:25:00|5272.1|5269.1|5280.3|5277.3|5281|5278|5271.8|5268.8|0
1754519400000|2025-08-06 22:30:00|5280.2|5277.2|5281|5278|5283.5|5280.5|5278.8|5275.8|0
1754519700000|2025-08-06 22:35:00|5281.3|5278.3|5279.4|5276.4|5281.8|5278.8|5278.7|5275.7|0
1754520000000|2025-08-06 22:40:00|5279.6|5276.6|5278.6|5275.6|5280.8|5277.8|5278.3|5275.3|0
1754520300000|2025-08-06 22:45:00|5278.8|5275.8|5277.8|5274.8|5279.6|5276.6|5277.7|5274.7|0
1754520600000|2025-08-06 22:50:00|5277.6|5274.6|5278.2|5275.2|5279.8|5276.8|5276.8|5273.8|0
1754520900000|2025-08-06 22:55:00|5278.1|5275.1|5278.4|5275.4|5279.4|5276.4|5277.1|5274.1|0
1754521200000|2025-08-06 23:00:00|5278.6|5275.6|5279.6|5276.6|5280.7|5277.7|5278.1|5275.1|0
1754521500000|2025-08-06 23:05:00|5279.3|5276.3|5282.3|5279.3|5282.8|5279.8|5279.1|5276.1|0
1754521800000|2025-08-06 23:10:00|5282.2|5279.2|5280.5|5277.5|5282.4|5279.4|5280.3|5277.3|0
1754522100000|2025-08-06 23:15:00|5281|5278|5278.9|5275.9|5281|5278|5278.3|5275.3|0
1754522400000|2025-08-06 23:20:00|5278.8|5275.8|5280|5277|5280|5277|5278.3|5275.3|0
1754522700000|2025-08-06 23:25:00|5280.2|5277.2|5278.8|5275.8|5280.3|5277.3|5277.8|5274.8|0
1754523000000|2025-08-06 23:30:00|5278.6|5275.6|5278.7|5275.7|5279.2|5276.2|5278.1|5275.1|0
1754523300000|2025-08-06 23:35:00|5278.6|5275.6|5278.6|5275.6|5279.8|5276.8|5278.3|5275.3|0
1754523600000|2025-08-06 23:40:00|5278.4|5275.4|5277.6|5274.6|5278.8|5275.8|5277.3|5274.3|0
1754523900000|2025-08-06 23:45:00|5277.4|5274.4|5276.1|5273.1|5278.3|5275.3|5275.8|5272.8|0
1754524200000|2025-08-06 23:50:00|5275.8|5272.8|5274.9|5271.9|5277.2|5274.2|5274.8|5271.8|0
1754524500000|2025-08-06 23:55:00|5274.8|5271.8|5273.8|5270.8|5275.6|5272.6|5273.1|5270.1|0
1754524800000|2025-08-07 00:00:00|5273.7|5270.7|5275.1|5272.1|5275.1|5272.1|5271.8|5268.8|0
1754525100000|2025-08-07 00:05:00|5274.9|5271.9|5275.3|5272.3|5275.8|5272.8|5273.8|5270.8|0
1754525400000|2025-08-07 00:10:00|5275.4|5272.4|5273.8|5270.8|5275.6|5272.6|5272.7|5269.7|0
1754525700000|2025-08-07 00:15:00|5273.7|5270.7|5273.9|5271.9|5278.9|5276.9|5272.9|5270.3|1287
1754526000000|2025-08-07 00:20:00|5274.9|5272.9|5271.9|5269.9|5274.9|5272.9|5269.9|5267.9|280
1754526300000|2025-08-07 00:25:00|5271.4|5269.4|5271.9|5269.9|5274.9|5272.9|5270.9|5268.9|141
1754526600000|2025-08-07 00:30:00|5272.9|5270.9|5268.9|5266.9|5272.9|5270.9|5268.9|5266.9|163
1754526900000|2025-08-07 00:35:00|5269.9|5267.9|5270.9|5268.9|5270.9|5268.9|5269.9|5267.9|54
1754527200000|2025-08-07 00:40:00|5269.9|5267.9|5269.9|5267.9|5270.9|5268.9|5268.9|5266.9|172
1754527500000|2025-08-07 00:45:00|5270.9|5268.9|5270.9|5268.9|5270.9|5268.9|5269.9|5267.9|73
1754527800000|2025-08-07 00:50:00|5271.9|5269.9|5269.9|5267.9|5271.9|5269.9|5269.9|5267.9|67
1754528100000|2025-08-07 00:55:00|5270.9|5268.9|5270.9|5268.9|5270.9|5268.9|5269.9|5267.9|47
1754528400000|2025-08-07 01:00:00|5271.9|5269.9|5271.9|5269.9|5271.9|5269.9|5271.9|5269.9|12
1754528700000|2025-08-07 01:05:00|5271.4|5269.4|5271.9|5269.9|5271.9|5269.9|5269.9|5267.9|52
1754529000000|2025-08-07 01:10:00|5270.9|5268.9|5272.9|5270.9|5272.9|5270.9|5270.9|5268.9|43
1754529300000|2025-08-07 01:15:00|5271.9|5269.9|5272.9|5270.9|5272.9|5270.9|5271.9|5269.9|54
1754529600000|2025-08-07 01:20:00|5273.9|5271.9|5272.9|5270.9|5273.9|5271.9|5271.9|5269.9|67
1754529900000|2025-08-07 01:25:00|5273.9|5271.9|5273.9|5271.9|5274.9|5272.9|5272.9|5270.9|38
1754530200000|2025-08-07 01:30:00|5274.9|5272.9|5273.9|5271.9|5274.9|5272.9|5273.9|5271.9|48
1754530500000|2025-08-07 01:35:00|5272.9|5270.9|5275.9|5273.9|5275.9|5273.9|5272.9|5270.9|57
1754530800000|2025-08-07 01:40:00|5276.9|5274.9|5276.9|5274.9|5278.9|5276.9|5276.9|5274.9|40
1754531100000|2025-08-07 01:45:00|5276.4|5274.4|5277.9|5275.9|5278.9|5276.9|5275.9|5273.9|119
1754531400000|2025-08-07 01:50:00|5278.9|5276.9|5276.9|5274.9|5278.9|5276.9|5276.9|5274.9|33
1754531700000|2025-08-07 01:55:00|5275.9|5273.9|5275.9|5273.9|5276.9|5274.9|5275.9|5273.9|15
1754532000000|2025-08-07 02:00:00|5274.9|5272.9|5275.9|5273.9|5276.9|5274.9|5274.9|5272.9|39
1754532300000|2025-08-07 02:05:00|5276.9|5274.9|5276.9|5274.9|5277.9|5275.9|5275.9|5273.9|51
1754532600000|2025-08-07 02:10:00|5275.9|5273.9|5276.9|5274.9|5276.9|5274.9|5275.9|5273.9|30
1754532900000|2025-08-07 02:15:00|5275.9|5273.9|5275.9|5273.9|5276.9|5274.9|5275.9|5273.9|15
1754533200000|2025-08-07 02:20:00|5276.9|5274.9|5275.9|5273.9|5276.9|5274.9|5274.9|5272.9|23
1754533500000|2025-08-07 02:25:00|5274.9|5272.9|5273.9|5271.9|5275.9|5273.9|5273.9|5271.9|31
1754533800000|2025-08-07 02:30:00|5274.9|5272.9|5275.9|5273.9|5275.9|5273.9|5273.9|5271.9|62
1754534100000|2025-08-07 02:35:00|5275.4|5273.4|5274.9|5272.9|5275.9|5273.9|5274.9|5272.9|11
1754534400000|2025-08-07 02:40:00|5275.9|5273.9|5274.9|5272.9|5275.9|5273.9|5273.9|5271.9|17
1754534700000|2025-08-07 02:45:00|5274.4|5272.4|5274.9|5272.9|5274.9|5272.9|5273.9|5271.9|17
1754535000000|2025-08-07 02:50:00|5274.4|5272.4|5273.9|5271.9|5274.9|5272.9|5273.9|5271.9|8
1754535300000|2025-08-07 02:55:00|5274.9|5272.9|5275.4|5273.4|5275.9|5273.9|5274.9|5272.9|19
1754535600000|2025-08-07 03:00:00|5275.9|5273.9|5276.9|5274.9|5277.9|5275.9|5275.4|5273.4|24
1754535900000|2025-08-07 03:05:00|5275.9|5273.9|5274.9|5272.9|5275.9|5273.9|5274.9|5272.9|61
1754536200000|2025-08-07 03:10:00|||||||||1
1754536500000|2025-08-07 03:15:00|5275.9|5273.9|5275.9|5273.9|5275.9|5273.9|5275.9|5273.9|6
1754536800000|2025-08-07 03:20:00|5276.9|5274.9|5276.9|5274.9|5276.9|5274.9|5276.9|5274.9|5
1754537100000|2025-08-07 03:25:00|||||||||2
1754537400000|2025-08-07 03:30:00|5275.9|5273.9|5276.9|5274.9|5277.9|5275.9|5275.9|5273.9|21
1754537700000|2025-08-07 03:35:00|5277.9|5275.9|5277.9|5275.9|5277.9|5275.9|5277.9|5275.9|3
1754538000000|2025-08-07 03:40:00|5276.9|5274.9|5278.9|5276.9|5278.9|5276.9|5276.9|5274.9|42
1754538300000|2025-08-07 03:45:00|5279.9|5277.9|5281.9|5279.9|5281.9|5279.9|5278.9|5276.9|253
1754538600000|2025-08-07 03:50:00|5282.4|5280.4|5279.9|5277.9|5282.9|5280.9|5279.9|5277.9|71
1754538900000|2025-08-07 03:55:00|5278.9|5276.9|5278.9|5276.9|5278.9|5276.9|5278.9|5276.9|33
1754539200000|2025-08-07 04:00:00|5277.9|5275.9|5278.9|5276.9|5278.9|5276.9|5277.9|5275.9|33
1754539500000|2025-08-07 04:05:00|5277.9|5275.9|5277.9|5275.9|5278.9|5276.9|5277.9|5275.9|29
1754539800000|2025-08-07 04:10:00|5278.9|5276.9|5278.9|5276.9|5279.9|5277.9|5278.4|5276.4|10
1754540100000|2025-08-07 04:15:00|5279.9|5277.9|5280.9|5278.9|5281.9|5279.9|5279.9|5277.9|31
1754540400000|2025-08-07 04:20:00|5279.9|5277.9|5281.9|5279.9|5281.9|5279.9|5279.9|5277.9|93
1754540700000|2025-08-07 04:25:00|5280.9|5278.9|5278.9|5276.9|5280.9|5278.9|5278.9|5276.9|17
1754541000000|2025-08-07 04:30:00|5279.9|5277.9|5279.9|5277.9|5280.9|5278.9|5279.9|5277.9|7
1754541300000|2025-08-07 04:35:00|5279.4|5277.4|5279.9|5277.9|5279.9|5277.9|5278.9|5276.9|32
1754541600000|2025-08-07 04:40:00|5280.9|5278.9|5279.9|5277.9|5280.9|5278.9|5278.9|5276.9|13
1754541900000|2025-08-07 04:45:00|5279.4|5277.4|5277.9|5275.9|5279.4|5277.4|5276.9|5274.9|100
1754542200000|2025-08-07 04:50:00|5276.9|5274.9|5276.9|5274.9|5278.9|5276.9|5276.9|5274.9|81
1754542500000|2025-08-07 04:55:00|5277.9|5275.9|5282.9|5280.9|5284.9|5282.9|5276.9|5274.9|504
1754542800000|2025-08-07 05:00:00|5281.9|5279.9|5279.9|5277.9|5283.9|5281.9|5277.9|5275.9|347
1754543100000|2025-08-07 05:05:00|5278.9|5276.9|5280.9|5278.9|5280.9|5278.9|5277.9|5275.9|103
1754543400000|2025-08-07 05:10:00|5282.9|5280.9|5283.9|5281.9|5285.9|5283.9|5281.9|5279.9|550
1754543700000|2025-08-07 05:15:00|5284.9|5282.9|5285.9|5283.9|5287.9|5285.9|5284.9|5282.9|280
1754544000000|2025-08-07 05:20:00|5286.9|5284.9|5287.9|5285.9|5287.9|5285.9|5286.9|5284.9|82
1754544300000|2025-08-07 05:25:00|5288.9|5286.9|5290.9|5288.9|5290.9|5288.9|5288.9|5286.9|370
1754544600000|2025-08-07 05:30:00|5291.9|5289.9|5288.9|5286.9|5291.9|5289.9|5287.9|5285.9|288
1754544900000|2025-08-07 05:35:00|5289.9|5287.9|5289.9|5287.9|5290.9|5288.9|5288.9|5286.9|435
1754545200000|2025-08-07 05:40:00|5289.4|5287.4|5291.9|5289.9|5291.9|5289.9|5289.4|5287.4|242
1754545500000|2025-08-07 05:45:00|5290.9|5288.9|5292.9|5290.9|5293.9|5291.9|5289.9|5287.9|738
1754545800000|2025-08-07 05:50:00|5291.9|5289.9|5291.9|5289.9|5291.9|5289.9|5290.9|5288.9|421
1754546100000|2025-08-07 05:55:00|5292.9|5290.9|5291.9|5289.9|5292.9|5290.9|5289.9|5287.9|501
1754546400000|2025-08-07 06:00:00|5291.65|5290.15|5293.65|5292.15|5296.65|5295.15|5291.65|5290.15|1573
1754546700000|2025-08-07 06:05:00|5294.65|5293.15|5288.65|5287.15|5294.65|5293.15|5287.65|5286.15|1530
1754547000000|2025-08-07 06:10:00|5287.65|5286.15|5281.65|5280.15|5288.65|5287.15|5281.65|5280.15|1133
1754547300000|2025-08-07 06:15:00|5281.15|5279.65|5278.65|5277.15|5281.65|5280.15|5276.65|5275.15|1094
1754547600000|2025-08-07 06:20:00|5279.65|5278.15|5283.65|5282.15|5283.65|5282.15|5279.65|5278.15|566
1754547900000|2025-08-07 06:25:00|5284.65|5283.15|5286.65|5285.15|5286.65|5285.15|5284.15|5282.65|308
1754548200000|2025-08-07 06:30:00|5287.65|5286.15|5288.65|5287.15|5289.65|5288.15|5286.65|5285.15|1143
1754548500000|2025-08-07 06:35:00|5289.65|5288.15|5287.65|5286.15|5289.65|5288.15|5286.65|5285.15|581
1754548800000|2025-08-07 06:40:00|5289.65|5288.15|5287.65|5286.15|5289.65|5288.15|5287.65|5286.15|858
1754549100000|2025-08-07 06:45:00|5288.65|5287.15|5288.65|5287.15|5289.65|5288.15|5287.65|5286.15|639
1754549400000|2025-08-07 06:50:00|5289.65|5288.15|5286.65|5285.15|5289.65|5288.15|5286.65|5285.15|713
1754549700000|2025-08-07 06:55:00|5285.65|5284.15|5278.15|5276.65|5286.65|5285.15|5276.65|5275.15|2569
1754550000000|2025-08-07 07:00:00|5276.65|5275.15|5279.65|5278.15|5282.65|5281.15|5274.65|5273.15|7441
1754550300000|2025-08-07 07:05:00|5280.65|5279.15|5282.65|5281.15|5286.15|5284.65|5278.15|5276.65|3724
1754550600000|2025-08-07 07:10:00|5283.15|5281.65|5282.65|5281.15|5285.65|5284.15|5280.65|5279.15|3828
1754550900000|2025-08-07 07:15:00|5283.65|5282.15|5280.65|5279.15|5286.65|5285.15|5280.15|5278.65|2741
1754551200000|2025-08-07 07:20:00|5281.09|5279.59|5282.09|5280.59|5282.09|5280.59|5278.09|5276.59|2657
1754551500000|2025-08-07 07:25:00|5281.59|5280.09|5279.09|5277.59|5281.59|5280.09|5277.09|5275.59|2862
1754551800000|2025-08-07 07:30:00|5279.1|5277.6|5277.1|5275.6|5281.1|5279.6|5277.1|5275.6|2220
1754552100000|2025-08-07 07:35:00|5278.1|5276.6|5279.1|5277.6|5282.1|5280.6|5277.1|5275.6|2400
1754552400000|2025-08-07 07:40:00|5279.04|5277.54|5277.04|5275.54|5283.04|5281.54|5276.54|5275.04|3726
1754552700000|2025-08-07 07:45:00|5276.54|5275.04|5276.04|5274.54|5278.04|5276.54|5276.04|5274.54|4640
1754553000000|2025-08-07 07:50:00|5275.89|5274.39|5285.89|5284.39|5286.89|5285.39|5275.89|5274.39|2716
1754553300000|2025-08-07 07:55:00|5286.89|5285.39|5286.89|5285.39|5288.89|5287.39|5286.89|5285.39|2592
1754553600000|2025-08-07 08:00:00|5286.82|5285.32|5303.32|5301.82|5309.82|5308.32|5285.82|5284.32|16679
1754553900000|2025-08-07 08:05:00|5303.82|5302.32|5299.82|5298.32|5303.82|5302.32|5298.82|5297.32|6398
1754554200000|2025-08-07 08:10:00|5298.97|5297.47|5299.97|5298.47|5299.97|5298.47|5296.97|5295.47|3438
1754554500000|2025-08-07 08:15:00|5300.97|5299.47|5304.97|5303.47|5305.97|5304.47|5296.97|5295.47|6971
1754554800000|2025-08-07 08:20:00|5305.8|5304.3|5304.8|5303.3|5308.8|5307.3|5303.8|5302.3|4169
1754555100000|2025-08-07 08:25:00|5305.8|5304.3|5315.3|5313.8|5317.8|5316.3|5304.8|5303.3|5835
1754555400000|2025-08-07 08:30:00|5314.95|5313.45|5316.45|5314.95|5319.45|5317.95|5313.45|5311.95|6941
1754555700000|2025-08-07 08:35:00|5317.45|5315.95|5315.45|5313.95|5317.45|5315.95|5312.45|5310.95|6396
1754556000000|2025-08-07 08:40:00|5315.39|5313.89|5316.39|5314.89|5316.39|5314.89|5313.39|5311.89|2067
1754556300000|2025-08-07 08:45:00|5317.39|5315.89|5317.39|5315.89|5318.39|5316.89|5313.39|5311.89|6600
1754556600000|2025-08-07 08:50:00|5317.17|5315.67|5321.17|5319.67|5323.17|5321.67|5316.67|5315.17|4030
1754556900000|2025-08-07 08:55:00|5322.17|5320.67|5322.17|5320.67|5326.17|5324.67|5322.17|5320.67|4748
1754557200000|2025-08-07 09:00:00|5321.96|5320.46|5324.96|5323.46|5325.96|5324.46|5320.96|5319.46|4036
1754557500000|2025-08-07 09:05:00|5325.96|5324.46|5331.96|5330.46|5331.96|5330.46|5322.96|5321.46|7644
1754557800000|2025-08-07 09:10:00|5331.72|5330.22|5338.72|5337.22|5340.72|5339.22|5330.72|5329.22|8573
1754558100000|2025-08-07 09:15:00|5337.72|5336.22|5334.72|5333.22|5337.72|5336.22|5334.72|5333.22|4665
1754558400000|2025-08-07 09:20:00|5334.81|5333.31|5342.81|5341.31|5344.81|5343.31|5334.81|5333.31|3487
1754558700000|2025-08-07 09:25:00|5343.81|5342.31|5345.81|5344.31|5346.81|5345.31|5341.81|5340.31|7850
1754559000000|2025-08-07 09:30:00|5345.47|5343.97|5353.47|5351.97|5355.47|5353.97|5344.47|5342.97|9756
1754559300000|2025-08-07 09:35:00|5352.47|5350.97|5343.47|5341.97|5352.47|5350.97|5343.47|5341.97|10235
1754559600000|2025-08-07 09:40:00|5343.74|5342.24|5342.74|5341.24|5343.74|5342.24|5339.74|5338.24|11924
1754559900000|2025-08-07 09:45:00|5343.24|5341.74|5343.74|5342.24|5346.74|5345.24|5342.74|5341.24|4744
1754560200000|2025-08-07 09:50:00|5343.9|5342.4|5343.9|5342.4|5345.9|5344.4|5340.9|5339.4|5969
1754560500000|2025-08-07 09:55:00|5344.9|5343.4|5345.9|5344.4|5347.9|5346.4|5342.9|5341.4|5585
1754560800000|2025-08-07 10:00:00|5345.65|5344.15|5347.65|5346.15|5347.65|5346.15|5342.65|5341.15|5975
1754561100000|2025-08-07 10:05:00|5346.65|5345.15|5346.65|5345.15|5347.65|5346.15|5345.65|5344.15|4138
1754561400000|2025-08-07 10:10:00|5346.53|5345.03|5344.53|5343.03|5346.53|5345.03|5342.53|5341.03|5367
1754561700000|2025-08-07 10:15:00|5345.53|5344.03|5348.03|5346.53|5348.53|5347.03|5342.53|5341.03|4284
1754562000000|2025-08-07 10:20:00|5348.21|5346.71|5339.71|5338.21|5348.71|5347.21|5339.71|5338.21|3044
1754562300000|2025-08-07 10:25:00|5338.71|5337.21|5341.71|5340.21|5342.71|5341.21|5338.71|5337.21|4706
1754562600000|2025-08-07 10:30:00|5341.83|5340.33|5336.83|5335.33|5341.83|5340.33|5334.83|5333.33|7016
1754562900000|2025-08-07 10:35:00|5337.83|5336.33|5339.83|5338.33|5339.83|5338.33|5336.83|5335.33|4447
1754563200000|2025-08-07 10:40:00|5340.31|5338.81|5343.31|5341.81|5343.31|5341.81|5338.31|5336.81|2415
1754563500000|2025-08-07 10:45:00|5344.31|5342.81|5341.31|5339.81|5344.31|5342.81|5341.31|5339.81|1726
1754563800000|2025-08-07 10:50:00|5340.7|5339.2|5339.7|5338.2|5342.7|5341.2|5339.7|5338.2|2014
1754564100000|2025-08-07 10:55:00|5340.7|5339.2|5339.7|5338.2|5340.7|5339.2|5339.7|5338.2|1509
1754564400000|2025-08-07 11:00:00|5340.24|5338.74|5346.24|5344.74|5346.24|5344.74|5337.24|5335.74|4730
1754564700000|2025-08-07 11:05:00|5347.24|5345.74|5347.24|5345.74|5348.24|5346.74|5344.24|5342.74|5672
1754565000000|2025-08-07 11:10:00|5346.74|5345.24|5345.74|5344.24|5347.74|5346.24|5342.74|5341.24|2676
1754565300000|2025-08-07 11:15:00|5345.24|5343.74|5347.74|5346.24|5348.74|5347.24|5344.74|5343.24|2190
1754565600000|2025-08-07 11:20:00|5347.83|5346.33|5347.83|5346.33|5349.83|5348.33|5347.83|5346.33|1775
1754565900000|2025-08-07 11:25:00|5348.83|5347.33|5347.83|5346.33|5348.83|5347.33|5346.83|5345.33|3416
1754566200000|2025-08-07 11:30:00|5347.76|5346.26|5346.76|5345.26|5349.76|5348.26|5345.76|5344.26|2735
1754566500000|2025-08-07 11:35:00|5345.76|5344.26|5348.76|5347.26|5348.76|5347.26|5345.76|5344.26|2976
1754566800000|2025-08-07 11:40:00|5348.75|5347.25|5349.75|5348.25|5352.75|5351.25|5348.25|5346.75|10885
1754567100000|2025-08-07 11:45:00|5350.75|5349.25|5347.75|5346.25|5350.75|5349.25|5346.75|5345.25|4016
1754567400000|2025-08-07 11:50:00|5347.72|5346.22|5345.72|5344.22|5347.72|5346.22|5343.72|5342.22|2264
1754567700000|2025-08-07 11:55:00|5344.72|5343.22|5340.72|5339.22|5345.72|5344.22|5340.72|5339.22|3353
1754568000000|2025-08-07 12:00:00|5341.2|5339.7|5339.2|5337.7|5342.2|5340.7|5339.2|5337.7|1824
1754568300000|2025-08-07 12:05:00|5340.2|5338.7|5342.2|5340.7|5342.2|5340.7|5338.2|5336.7|3993
1754568600000|2025-08-07 12:10:00|5341.98|5340.48|5345.98|5344.48|5346.98|5345.48|5339.98|5338.48|5621
1754568900000|2025-08-07 12:15:00|5346.98|5345.48|5348.98|5347.48|5349.98|5348.48|5345.98|5344.48|6123
1754569200000|2025-08-07 12:20:00|5348.3|5346.8|5340.3|5338.8|5348.3|5346.8|5339.3|5337.8|2466
1754569500000|2025-08-07 12:25:00|5341.3|5339.8|5342.3|5340.8|5342.3|5340.8|5339.3|5337.8|3545
1754569800000|2025-08-07 12:30:00|5343.03|5341.53|5347.03|5345.53|5347.03|5345.53|5341.03|5339.53|4427
1754570100000|2025-08-07 12:35:00|5346.53|5345.03|5345.03|5343.53|5350.03|5348.53|5345.03|5343.53|5058
1754570400000|2025-08-07 12:40:00|5344.29|5342.79|5345.29|5343.79|5346.79|5345.29|5344.29|5342.79|1480
1754570700000|2025-08-07 12:45:00|5346.29|5344.79|5349.29|5347.79|5349.29|5347.79|5346.29|5344.79|1769
1754571000000|2025-08-07 12:50:00|5349.42|5347.92|5351.42|5349.92|5353.42|5351.92|5348.42|5346.92|3406
1754571300000|2025-08-07 12:55:00|5352.42|5350.92|5351.42|5349.92|5352.42|5350.92|5349.42|5347.92|2330
1754571600000|2025-08-07 13:00:00|5351.63|5350.13|5350.13|5348.63|5352.63|5351.13|5349.63|5348.13|1592
1754571900000|2025-08-07 13:05:00|5349.63|5348.13|5347.63|5346.13|5349.63|5348.13|5346.63|5345.13|1183
1754572200000|2025-08-07 13:10:00|5347.86|5346.36|5347.86|5346.36|5349.86|5348.36|5346.86|5345.36|1326
1754572500000|2025-08-07 13:15:00|5346.86|5345.36|5345.86|5344.36|5346.86|5345.36|5344.86|5343.36|2817
1754572800000|2025-08-07 13:20:00|5345.92|5344.42|5346.92|5345.42|5347.92|5346.42|5343.92|5342.42|1768
1754573100000|2025-08-07 13:25:00|5345.92|5344.42|5345.92|5344.42|5345.92|5344.42|5343.92|5342.42|2164
1754573400000|2025-08-07 13:30:00|5345.59|5344.09|5349.59|5348.09|5350.59|5349.09|5343.59|5342.09|3717
1754573700000|2025-08-07 13:35:00|5348.59|5347.09|5353.59|5352.09|5353.59|5352.09|5348.59|5347.09|2890
1754574000000|2025-08-07 13:40:00|5353.37|5351.87|5350.37|5348.87|5354.37|5352.87|5347.37|5345.87|4421
1754574300000|2025-08-07 13:45:00|5349.37|5347.87|5345.37|5343.87|5349.37|5347.87|5344.37|5342.87|4297
1754574600000|2025-08-07 13:50:00|5345.8|5344.3|5345.8|5344.3|5346.8|5345.3|5344.8|5343.3|4755
1754574900000|2025-08-07 13:55:00|5344.8|5343.3|5345.8|5344.3|5347.8|5346.3|5343.8|5342.3|6364
1754575200000|2025-08-07 14:00:00|5345.54|5344.04|5336.54|5335.04|5346.54|5345.04|5335.54|5334.04|8540
1754575500000|2025-08-07 14:05:00|5335.54|5334.04|5329.54|5328.04|5336.54|5335.04|5328.54|5327.04|5991
1754575800000|2025-08-07 14:10:00|5330.13|5328.63|5330.13|5328.63|5331.13|5329.63|5325.13|5323.63|7370
1754576100000|2025-08-07 14:15:00|5329.13|5327.63|5331.13|5329.63|5334.13|5332.63|5328.13|5326.63|2576
1754576400000|2025-08-07 14:20:00|5330.55|5329.05|5328.55|5327.05|5333.55|5332.05|5328.55|5327.05|2824
1754576700000|2025-08-07 14:25:00|5327.55|5326.05|5331.55|5330.05|5331.55|5330.05|5327.55|5326.05|3240
1754577000000|2025-08-07 14:30:00|5331.49|5329.99|5335.49|5333.99|5336.49|5334.99|5330.49|5328.99|4602
1754577300000|2025-08-07 14:35:00|5334.49|5332.99|5337.49|5335.99|5338.49|5336.99|5332.49|5330.99|3651
1754577600000|2025-08-07 14:40:00|5337.22|5335.72|5340.22|5338.72|5340.22|5338.72|5335.22|5333.72|7247
1754577900000|2025-08-07 14:45:00|5341.22|5339.72|5338.22|5336.72|5342.22|5340.72|5333.22|5331.72|3805
1754578200000|2025-08-07 14:50:00|5338.47|5336.97|5335.47|5333.97|5339.47|5337.97|5334.47|5332.97|3730
1754578500000|2025-08-07 14:55:00|5334.47|5332.97|5332.47|5330.97|5335.47|5333.97|5330.47|5328.97|3859
1754578800000|2025-08-07 15:00:00|5332.55|5331.05|5332.55|5331.05|5336.55|5335.05|5327.55|5326.05|10856
1754579100000|2025-08-07 15:05:00|5333.55|5332.05|5337.55|5336.05|5337.55|5336.05|5332.55|5331.05|6369
1754579400000|2025-08-07 15:10:00|5337.32|5335.82|5336.32|5334.82|5339.32|5337.82|5335.32|5333.82|6042
1754579700000|2025-08-07 15:15:00|5335.32|5333.82|5336.32|5334.82|5339.32|5337.82|5335.32|5333.82|7097
1754580000000|2025-08-07 15:20:00|5336.22|5334.72|5337.22|5335.72|5339.22|5337.72|5335.22|5333.72|6803
1754580300000|2025-08-07 15:25:00|5336.22|5334.72|5334.22|5332.72|5337.22|5335.72|5333.22|5331.72|22689
1754580600000|2025-08-07 15:30:00|5333.56|5332.06|5332.56|5331.06|5336.56|5335.06|5330.56|5329.06|39540
1754580900000|2025-08-07 15:35:00|5333.56|5332.06|5333.56|5332.06|5336.56|5335.06|5332.56|5331.06|19464
1754581200000|2025-08-07 15:40:00|5334.56|5333.06|5335.56|5334.06|5335.56|5334.06|5332.56|5331.06|5159
1754581500000|2025-08-07 15:45:00|5334.56|5333.06|5332.56|5331.06|5335.56|5334.06|5332.56|5331.06|4715
1754581800000|2025-08-07 15:50:00|5331.56|5330.06|5335.56|5334.06|5335.56|5334.06|5331.56|5330.06|4036
1754582100000|2025-08-07 15:55:00|5334.56|5333.06|5335.56|5334.06|5338.56|5337.06|5334.56|5333.06|4116
1754582400000|2025-08-07 16:00:00|5336.06|5334.56|5332.56|5331.06|5336.56|5335.06|5327.56|5326.06|6892
1754582700000|2025-08-07 16:05:00|5332.06|5330.56|5331.56|5330.06|5333.56|5332.06|5331.06|5329.56|1051
1754583000000|2025-08-07 16:10:00|5331.06|5329.56|5335.56|5334.06|5335.56|5334.06|5330.56|5329.06|2854
1754583300000|2025-08-07 16:15:00|5334.56|5333.06|5337.56|5336.06|5338.56|5337.06|5334.56|5333.06|1394
1754583600000|2025-08-07 16:20:00|5336.56|5335.06|5339.56|5338.06|5340.56|5339.06|5336.56|5335.06|1386
1754583900000|2025-08-07 16:25:00|5339.06|5337.56|5338.56|5337.06|5340.56|5339.06|5338.56|5337.06|818
1754584200000|2025-08-07 16:30:00|5337.56|5336.06|5338.56|5337.06|5340.56|5339.06|5337.56|5336.06|937
1754584500000|2025-08-07 16:35:00|5339.56|5338.06|5334.56|5333.06|5339.56|5338.06|5333.56|5332.06|1266
1754584800000|2025-08-07 16:40:00|5333.56|5332.06|5324.56|5323.06|5333.56|5332.06|5324.56|5323.06|1540
1754585100000|2025-08-07 16:45:00|5325.06|5323.56|5327.56|5326.06|5327.56|5326.06|5322.56|5321.06|1533
1754585400000|2025-08-07 16:50:00|5327.06|5325.56|5332.56|5331.06|5332.56|5331.06|5326.56|5325.06|1113
1754585700000|2025-08-07 16:55:00|5333.56|5332.06|5329.56|5328.06|5334.56|5333.06|5329.56|5328.06|1272
1754586000000|2025-08-07 17:00:00|5330.56|5329.06|5326.56|5325.06|5332.56|5331.06|5324.56|5323.06|996
1754586300000|2025-08-07 17:05:00|5327.56|5326.06|5325.56|5324.06|5328.56|5327.06|5324.56|5323.06|552
1754586600000|2025-08-07 17:10:00|5324.56|5323.06|5325.56|5324.06|5327.56|5326.06|5323.56|5322.06|1062
1754586900000|2025-08-07 17:15:00|5324.56|5323.06|5327.56|5326.06|5329.56|5328.06|5324.56|5323.06|1547
1754587200000|2025-08-07 17:20:00|5326.56|5325.06|5330.56|5329.06|5331.56|5330.06|5326.56|5325.06|1641
1754587500000|2025-08-07 17:25:00|5331.56|5330.06|5326.56|5325.06|5331.56|5330.06|5326.56|5325.06|2352
1754587800000|2025-08-07 17:30:00|5327.56|5326.06|5324.56|5323.06|5327.56|5326.06|5323.56|5322.06|754
1754588100000|2025-08-07 17:35:00|5325.56|5324.06|5326.56|5325.06|5326.56|5325.06|5322.56|5321.06|1920
1754588400000|2025-08-07 17:40:00|5327.06|5325.56|5327.56|5326.06|5328.56|5327.06|5326.56|5325.06|542
1754588700000|2025-08-07 17:45:00|5326.56|5325.06|5325.56|5324.06|5326.56|5325.06|5323.56|5322.06|2570
1754589000000|2025-08-07 17:50:00|5324.56|5323.06|5328.56|5327.06|5328.56|5327.06|5324.56|5323.06|1003
1754589300000|2025-08-07 17:55:00|5328.06|5326.56|5327.56|5326.06|5329.56|5328.06|5326.56|5325.06|313
1754589600000|2025-08-07 18:00:00|5328.56|5327.06|5325.56|5324.06|5329.56|5328.06|5324.56|5323.06|800
1754589900000|2025-08-07 18:05:00|5326.06|5324.56|5322.56|5321.06|5326.56|5325.06|5322.56|5321.06|272
1754590200000|2025-08-07 18:10:00|5321.56|5320.06|5322.56|5321.06|5322.56|5321.06|5319.56|5318.06|707
1754590500000|2025-08-07 18:15:00|5321.56|5320.06|5317.56|5316.06|5321.56|5320.06|5316.56|5315.06|957
1754590800000|2025-08-07 18:20:00|5318.56|5317.06|5316.56|5315.06|5319.56|5318.06|5315.56|5314.06|727
1754591100000|2025-08-07 18:25:00|5317.56|5316.06|5321.56|5320.06|5322.56|5321.06|5317.56|5316.06|493
1754591400000|2025-08-07 18:30:00|5320.56|5319.06|5319.56|5318.06|5320.56|5319.06|5318.56|5317.06|357
1754591700000|2025-08-07 18:35:00|5320.56|5319.06|5321.56|5320.06|5322.56|5321.06|5319.56|5318.06|989
1754592000000|2025-08-07 18:40:00|5322.56|5321.06|5320.56|5319.06|5322.56|5321.06|5320.06|5318.56|647
1754592300000|2025-08-07 18:45:00|5321.56|5320.06|5322.56|5321.06|5323.56|5322.06|5320.56|5319.06|681
1754592600000|2025-08-07 18:50:00|5321.56|5320.06|5324.56|5323.06|5325.56|5324.06|5321.56|5320.06|873
1754592900000|2025-08-07 18:55:00|5325.06|5323.56|5326.56|5325.06|5328.56|5327.06|5324.56|5323.06|687
1754593200000|2025-08-07 19:00:00|5327.56|5326.06|5326.56|5325.06|5327.56|5326.06|5325.56|5324.06|408
1754593500000|2025-08-07 19:05:00|5327.56|5326.06|5326.56|5325.06|5327.56|5326.06|5325.56|5324.06|813
1754593800000|2025-08-07 19:10:00|5325.56|5324.06|5324.56|5323.06|5326.56|5325.06|5324.56|5323.06|450
1754594100000|2025-08-07 19:15:00|5325.56|5324.06|5325.56|5324.06|5325.56|5324.06|5324.56|5323.06|714
1754594400000|2025-08-07 19:20:00|5324.56|5323.06|5325.56|5324.06|5326.56|5325.06|5324.56|5323.06|920
1754594700000|2025-08-07 19:25:00|5324.56|5323.06|5326.56|5325.06|5326.56|5325.06|5323.56|5322.06|796
1754595000000|2025-08-07 19:30:00|5325.56|5324.06|5327.56|5326.06|5328.56|5327.06|5325.56|5324.06|981
1754595300000|2025-08-07 19:35:00|5328.56|5327.06|5328.06|5326.56|5330.56|5329.06|5327.56|5326.06|1472
1754595600000|2025-08-07 19:40:00|5327.56|5326.06|5332.56|5331.06|5332.56|5331.06|5327.56|5326.06|1487
1754595900000|2025-08-07 19:45:00|5331.56|5330.06|5333.56|5332.06|5333.56|5332.06|5330.56|5329.06|2011
1754596200000|2025-08-07 19:50:00|5333.06|5331.56|5332.56|5331.06|5333.56|5332.06|5332.56|5331.06|1993
1754596500000|2025-08-07 19:55:00|5333.56|5332.06|5336.56|5335.06|5337.56|5336.06|5331.56|5330.06|3957
1754596800000|2025-08-07 20:00:00|5338.41|5335.41|5338.81|5335.81|5342.01|5339.01|5337.51|5334.51|57
1754597100000|2025-08-07 20:05:00|5338.61|5335.61|5341.61|5338.61|5341.81|5338.81|5338.41|5335.41|0
1754597400000|2025-08-07 20:10:00|5341.51|5338.51|5343.41|5340.41|5344.31|5341.31|5340.11|5337.11|0
1754597700000|2025-08-07 20:15:00|5343.51|5340.51|5341.51|5338.51|5343.51|5340.51|5341.11|5338.11|0
1754598000000|2025-08-07 20:20:00|5341.61|5338.61|5341.61|5338.61|5342.01|5339.01|5340.91|5337.91|0
1754598300000|2025-08-07 20:25:00|5341.81|5338.81|5341.81|5338.81|5341.81|5338.81|5340.71|5337.71|0
1754598600000|2025-08-07 20:30:00|5341.61|5338.61|5339.81|5336.81|5342.21|5339.21|5339.81|5336.81|0
1754598900000|2025-08-07 20:35:00|5339.91|5336.91|5340.91|5337.91|5341.51|5338.51|5339.61|5336.61|0
1754599200000|2025-08-07 20:40:00|5340.71|5337.71|5340.11|5337.11|5340.91|5337.91|5339.91|5336.91|0
1754599500000|2025-08-07 20:45:00|5339.91|5336.91|5340.31|5337.31|5340.91|5337.91|5339.81|5336.81|0
1754599800000|2025-08-07 20:50:00|5340.51|5337.51|5340.51|5337.51|5341.11|5338.11|5340.31|5337.31|0
1754600100000|2025-08-07 20:55:00|5340.31|5337.31|5342.81|5339.81|5343.21|5340.21|5340.11|5337.11|0
1754600400000|2025-08-07 21:00:00|5342.61|5339.61|5342.2|5339.2|5343|5340|5342.1|5339.1|0
1754600700000|2025-08-07 21:05:00|5342.1|5339.1|5342.5|5339.5|5342.7|5339.7|5342.1|5339.1|0
1754601000000|2025-08-07 21:10:00|5342.3|5339.3|5342.7|5339.7|5342.7|5339.7|5342.1|5339.1|0
1754601300000|2025-08-07 21:15:00|5342.8|5339.8|5342.8|5339.8|5342.9|5339.9|5342.7|5339.7|0
1754601600000|2025-08-07 21:20:00|5342.9|5339.9|5343.4|5340.4|5343.5|5340.5|5342.9|5339.9|0
1754601900000|2025-08-07 21:25:00|5342.7|5339.7|5342.8|5339.8|5342.8|5339.8|5342.6|5339.6|0
1754602200000|2025-08-07 21:30:00|5343.2|5340.2|5343.3|5340.3|5343.5|5340.5|5343.2|5340.2|0
1754602500000|2025-08-07 21:35:00|5343.4|5340.4|5342.7|5339.7|5343.6|5340.6|5342.4|5339.4|0
1754603100000|2025-08-07 21:45:00|5342.9|5339.9|5343.1|5340.1|5343.4|5340.4|5342.8|5339.8|0
1754603400000|2025-08-07 21:50:00|5342.9|5339.9|5342.9|5339.9|5343|5340|5342.7|5339.7|0
1754603700000|2025-08-07 21:55:00|5342.8|5339.8|5342.8|5339.8|5342.9|5339.9|5342.6|5339.6|0
1754604000000|2025-08-07 22:00:00|5342.1|5339.1|5343.7|5340.7|5345.3|5342.3|5342.1|5339.1|0
1754604300000|2025-08-07 22:05:00|5343.6|5340.6|5346.6|5343.6|5346.7|5343.7|5342.6|5339.6|0
1754604600000|2025-08-07 22:10:00|5346.5|5343.5|5347.1|5344.1|5347.5|5344.5|5346|5343|0
1754604900000|2025-08-07 22:15:00|5347.2|5344.2|5347.2|5344.2|5348|5345|5346.6|5343.6|0
1754605200000|2025-08-07 22:20:00|5347.1|5344.1|5349.4|5346.4|5349.8|5346.8|5346.6|5343.6|0
1754605500000|2025-08-07 22:25:00|5349.2|5346.2|5349.4|5346.4|5350|5347|5348.1|5345.1|0
1754605800000|2025-08-07 22:30:00|5349.2|5346.2|5349|5346|5349.6|5346.6|5348.4|5345.4|0
1754606100000|2025-08-07 22:35:00|5348.9|5345.9|5347.5|5344.5|5349|5346|5347|5344|0
1754606400000|2025-08-07 22:40:00|5347.3|5344.3|5347|5344|5347.3|5344.3|5346.2|5343.2|0
1754606700000|2025-08-07 22:45:00|5346.9|5343.9|5348.1|5345.1|5348.8|5345.8|5346.4|5343.4|0
1754607000000|2025-08-07 22:50:00|5348|5345|5347.5|5344.5|5348.7|5345.7|5347.2|5344.2|0
1754607300000|2025-08-07 22:55:00|5347.9|5344.9|5347.7|5344.7|5348.5|5345.5|5347.7|5344.7|0
1754607600000|2025-08-07 23:00:00|5347.8|5344.8|5347|5344|5348.3|5345.3|5346.8|5343.8|0
1754607900000|2025-08-07 23:05:00|5347.1|5344.1|5347.5|5344.5|5348|5345|5346.4|5343.4|0
1754608200000|2025-08-07 23:10:00|5347.4|5344.4|5347.7|5344.7|5348.3|5345.3|5347.2|5344.2|0
1754608500000|2025-08-07 23:15:00|5347.8|5344.8|5347.9|5344.9|5348.5|5345.5|5347.7|5344.7|0
1754608800000|2025-08-07 23:20:00|5347.7|5344.7|5347.7|5344.7|5348.3|5345.3|5346.8|5343.8|0
1754609100000|2025-08-07 23:25:00|5347.9|5344.9|5347|5344|5347.9|5344.9|5346.2|5343.2|0
1754609400000|2025-08-07 23:30:00|5346.9|5343.9|5346.2|5343.2|5347.2|5344.2|5346|5343|0
1754609700000|2025-08-07 23:35:00|5346.4|5343.4|5346.5|5343.5|5347.2|5344.2|5346|5343|0
1754610000000|2025-08-07 23:40:00|5346.6|5343.6|5346.8|5343.8|5346.8|5343.8|5345.9|5342.9|0
1754610300000|2025-08-07 23:45:00|5346.7|5343.7|5346.6|5343.6|5347.6|5344.6|5346.1|5343.1|0
1754610600000|2025-08-07 23:50:00|5346.5|5343.5|5346|5343|5346.6|5343.6|5345.5|5342.5|0
1754610900000|2025-08-07 23:55:00|5346.2|5343.2|5345.6|5342.6|5346.2|5343.2|5345.3|5342.3|0
1754611200000|2025-08-08 00:00:00|5345.8|5342.8|5345.1|5342.1|5345.8|5342.8|5344.4|5341.4|0
1754611500000|2025-08-08 00:05:00|5345|5342|5346.6|5343.6|5346.7|5343.7|5343.7|5340.7|0
1754611800000|2025-08-08 00:10:00|5346.7|5343.7|5346.5|5343.5|5347.5|5344.5|5344.9|5341.9|0
1754612100000|2025-08-08 00:15:00|5346.6|5343.6|5354.1|5352.1|5354.1|5352.1|5346|5343|714
1754612400000|2025-08-08 00:20:00|5353.1|5351.1|5354.1|5352.1|5354.1|5352.1|5352.1|5350.1|125
1754612700000|2025-08-08 00:25:00|5353.6|5351.6|5354.1|5352.1|5354.1|5352.1|5353.1|5351.1|62
1754613000000|2025-08-08 00:30:00|5355.1|5353.1|5356.1|5354.1|5357.1|5355.1|5354.6|5352.6|251
1754613300000|2025-08-08 00:35:00|5355.6|5353.6|5355.1|5353.1|5357.1|5355.1|5355.1|5353.1|89
1754613600000|2025-08-08 00:40:00|5356.1|5354.1|5356.1|5354.1|5357.1|5355.1|5355.1|5353.1|147
1754613900000|2025-08-08 00:45:00|5355.1|5353.1|5353.1|5351.1|5355.1|5353.1|5353.1|5351.1|48
1754614200000|2025-08-08 00:50:00|5352.1|5350.1|5353.1|5351.1|5353.1|5351.1|5352.1|5350.1|59
1754614500000|2025-08-08 00:55:00|5353.6|5351.6|5354.6|5352.6|5355.1|5353.1|5353.1|5351.1|17
1754614800000|2025-08-08 01:00:00|5355.1|5353.1|5352.6|5350.6|5356.1|5354.1|5352.1|5350.1|68
1754615100000|2025-08-08 01:05:00|5353.1|5351.1|5352.1|5350.1|5353.1|5351.1|5352.1|5350.1|24
1754615400000|2025-08-08 01:10:00|5350.1|5348.1|5350.1|5348.1|5350.6|5348.6|5349.1|5347.1|247
1754615700000|2025-08-08 01:15:00|5349.1|5347.1|5348.1|5346.1|5350.1|5348.1|5347.1|5345.1|45
1754616000000|2025-08-08 01:20:00|5347.1|5345.1|5347.1|5345.1|5349.1|5347.1|5347.1|5345.1|28
1754616300000|2025-08-08 01:25:00|5346.1|5344.1|5347.1|5345.1|5347.1|5345.1|5345.1|5343.1|52
1754616600000|2025-08-08 01:30:00|5348.1|5346.1|5349.1|5347.1|5350.1|5348.1|5347.1|5345.1|153
1754616900000|2025-08-08 01:35:00|5348.1|5346.1|5348.1|5346.1|5349.1|5347.1|5348.1|5346.1|20
1754617200000|2025-08-08 01:40:00|5348.6|5346.6|5347.1|5345.1|5349.1|5347.1|5347.1|5345.1|28
1754617500000|2025-08-08 01:45:00|5348.1|5346.1|5348.1|5346.1|5348.1|5346.1|5347.1|5345.1|36
1754617800000|2025-08-08 01:50:00|5349.1|5347.1|5348.1|5346.1|5349.6|5347.6|5347.1|5345.1|28
1754618100000|2025-08-08 01:55:00|5347.6|5345.6|5347.1|5345.1|5348.1|5346.1|5347.1|5345.1|25
1754618400000|2025-08-08 02:00:00|5348.1|5346.1|5349.1|5347.1|5349.1|5347.1|5347.1|5345.1|37
1754618700000|2025-08-08 02:05:00|5350.1|5348.1|5349.1|5347.1|5350.1|5348.1|5348.6|5346.6|17
1754619000000|2025-08-08 02:10:00|||||||||12
1754619300000|2025-08-08 02:15:00|5350.1|5348.1|5349.1|5347.1|5350.1|5348.1|5349.1|5347.1|54
1754619600000|2025-08-08 02:20:00|5348.1|5346.1|5348.1|5346.1|5349.1|5347.1|5348.1|5346.1|50
1754619900000|2025-08-08 02:25:00|5349.1|5347.1|5350.1|5348.1|5350.1|5348.1|5349.1|5347.1|96
1754620200000|2025-08-08 02:30:00|5349.6|5347.6|5350.1|5348.1|5350.1|5348.1|5349.1|5347.1|26
1754620500000|2025-08-08 02:35:00|||||||||9
1754620800000|2025-08-08 02:40:00|5350.6|5348.6|5352.1|5350.1|5352.1|5350.1|5350.6|5348.6|51
1754621100000|2025-08-08 02:45:00|5353.1|5351.1|5352.1|5350.1|5353.1|5351.1|5352.1|5350.1|34
1754621400000|2025-08-08 02:50:00|5353.1|5351.1|5352.1|5350.1|5353.1|5351.1|5352.1|5350.1|52
1754621700000|2025-08-08 02:55:00|5353.1|5351.1|5352.1|5350.1|5353.1|5351.1|5352.1|5350.1|14
1754622000000|2025-08-08 03:00:00|5351.1|5349.1|5350.1|5348.1|5352.1|5350.1|5350.1|5348.1|19
1754622300000|2025-08-08 03:05:00|5351.1|5349.1|5351.1|5349.1|5351.1|5349.1|5351.1|5349.1|42
1754622600000|2025-08-08 03:10:00|5352.1|5350.1|5351.6|5349.6|5352.1|5350.1|5351.6|5349.6|30
1754622900000|2025-08-08 03:15:00|5352.1|5350.1|5353.1|5351.1|5353.1|5351.1|5351.1|5349.1|67
1754623200000|2025-08-08 03:20:00|5352.1|5350.1|5351.1|5349.1|5352.6|5350.6|5350.1|5348.1|40
1754623500000|2025-08-08 03:25:00|5351.6|5349.6|5351.1|5349.1|5353.1|5351.1|5351.1|5349.1|24
1754623800000|2025-08-08 03:30:00|5350.6|5348.6|5351.1|5349.1|5351.1|5349.1|5350.1|5348.1|2
1754624100000|2025-08-08 03:35:00|5350.6|5348.6|5351.1|5349.1|5351.1|5349.1|5350.1|5348.1|23
1754624400000|2025-08-08 03:40:00|5350.6|5348.6|5351.1|5349.1|5351.1|5349.1|5350.1|5348.1|44
1754624700000|2025-08-08 03:45:00|5351.6|5349.6|5351.1|5349.1|5352.1|5350.1|5351.1|5349.1|34
1754625000000|2025-08-08 03:50:00|5351.6|5349.6|5350.1|5348.1|5351.6|5349.6|5350.1|5348.1|24
1754625300000|2025-08-08 03:55:00|5349.6|5347.6|5347.6|5345.6|5349.6|5347.6|5347.1|5345.1|53
1754625600000|2025-08-08 04:00:00|5348.1|5346.1|5346.1|5344.1|5350.1|5348.1|5344.6|5342.6|98
1754625900000|2025-08-08 04:05:00|5345.6|5343.6|5348.1|5346.1|5348.1|5346.1|5345.1|5343.1|87
1754626200000|2025-08-08 04:10:00|5349.1|5347.1|5350.1|5348.1|5350.1|5348.1|5349.1|5347.1|9
1754626500000|2025-08-08 04:15:00|5349.6|5347.6|5348.1|5346.1|5349.6|5347.6|5348.1|5346.1|15
1754626800000|2025-08-08 04:20:00|5347.1|5345.1|5349.1|5347.1|5349.1|5347.1|5347.1|5345.1|24
1754627100000|2025-08-08 04:25:00|5348.6|5346.6|5349.1|5347.1|5349.1|5347.1|5348.1|5346.1|47
1754627400000|2025-08-08 04:30:00|5348.1|5346.1|5349.1|5347.1|5350.1|5348.1|5348.1|5346.1|24
1754627700000|2025-08-08 04:35:00|5348.6|5346.6|5348.1|5346.1|5348.6|5346.6|5347.1|5345.1|12
1754628000000|2025-08-08 04:40:00|5348.6|5346.6|5347.1|5345.1|5349.1|5347.1|5346.1|5344.1|6
1754628300000|2025-08-08 04:45:00|5348.1|5346.1|5348.1|5346.1|5348.1|5346.1|5347.6|5345.6|15
1754628600000|2025-08-08 04:50:00|||||||||10
1754628900000|2025-08-08 04:55:00|5347.6|5345.6|5347.6|5345.6|5348.1|5346.1|5346.1|5344.1|55
1754629200000|2025-08-08 05:00:00|5348.1|5346.1|5347.1|5345.1|5348.1|5346.1|5347.1|5345.1|32
1754629500000|2025-08-08 05:05:00|5347.6|5345.6|5348.1|5346.1|5349.1|5347.1|5347.1|5345.1|88
1754629800000|2025-08-08 05:10:00|5347.1|5345.1|5347.1|5345.1|5349.1|5347.1|5347.1|5345.1|50
1754630100000|2025-08-08 05:15:00|5348.1|5346.1|5345.1|5343.1|5348.1|5346.1|5345.1|5343.1|92
1754630400000|2025-08-08 05:20:00|5346.1|5344.1|5345.1|5343.1|5347.1|5345.1|5345.1|5343.1|54
1754630700000|2025-08-08 05:25:00|5345.6|5343.6|5344.1|5342.1|5346.1|5344.1|5343.1|5341.1|112
1754631000000|2025-08-08 05:30:00|5345.1|5343.1|5342.6|5340.6|5347.1|5345.1|5342.1|5340.1|283
1754631300000|2025-08-08 05:35:00|5343.1|5341.1|5343.1|5341.1|5345.1|5343.1|5342.1|5340.1|72
1754631600000|2025-08-08 05:40:00|5343.6|5341.6|5340.1|5338.1|5344.1|5342.1|5340.1|5338.1|78
1754631900000|2025-08-08 05:45:00|5341.1|5339.1|5339.1|5337.1|5342.1|5340.1|5338.1|5336.1|500
1754632200000|2025-08-08 05:50:00|5339.6|5337.6|5336.1|5334.1|5339.6|5337.6|5336.1|5334.1|199
1754632500000|2025-08-08 05:55:00|5335.6|5333.6|5334.1|5332.1|5336.1|5334.1|5333.1|5331.1|213
1754632800000|2025-08-08 06:00:00|5333.85|5332.35|5333.85|5332.35|5335.85|5334.35|5332.85|5331.35|1153
1754633100000|2025-08-08 06:05:00|5334.85|5333.35|5330.85|5329.35|5335.85|5334.35|5330.85|5329.35|332
1754633400000|2025-08-08 06:10:00|5331.35|5329.85|5336.85|5335.35|5336.85|5335.35|5330.85|5329.35|668
1754633700000|2025-08-08 06:15:00|5335.85|5334.35|5338.85|5337.35|5338.85|5337.35|5335.85|5334.35|828
1754634000000|2025-08-08 06:20:00|5339.85|5338.35|5342.85|5341.35|5342.85|5341.35|5339.85|5338.35|393
1754634300000|2025-08-08 06:25:00|5341.85|5340.35|5344.85|5343.35|5344.85|5343.35|5341.85|5340.35|641
1754634600000|2025-08-08 06:30:00|5345.85|5344.35|5345.85|5344.35|5345.85|5344.35|5344.85|5343.35|457
1754634900000|2025-08-08 06:35:00|5344.85|5343.35|5344.85|5343.35|5344.85|5343.35|5343.85|5342.35|523
1754635200000|2025-08-08 06:40:00|5345.85|5344.35|5345.85|5344.35|5345.85|5344.35|5344.85|5343.35|701
1754635500000|2025-08-08 06:45:00|||||||||122
1754635800000|2025-08-08 06:50:00|5344.85|5343.35|5343.85|5342.35|5344.85|5343.35|5342.85|5341.35|449
1754636100000|2025-08-08 06:55:00|5342.85|5341.35|5340.85|5339.35|5342.85|5341.35|5339.85|5338.35|920
1754636400000|2025-08-08 07:00:00|5341.85|5340.35|5336.85|5335.35|5341.85|5340.35|5333.85|5332.35|6394
1754636700000|2025-08-08 07:05:00|5337.85|5336.35|5332.85|5331.35|5337.85|5336.35|5329.85|5328.35|4479
1754637000000|2025-08-08 07:10:00|5331.85|5330.35|5330.85|5329.35|5335.85|5334.35|5328.85|5327.35|3465
1754637300000|2025-08-08 07:15:00|5331.35|5329.85|5332.85|5331.35|5332.85|5331.35|5329.85|5328.35|2867
1754637600000|2025-08-08 07:20:00|5333.59|5332.09|5332.59|5331.09|5334.59|5333.09|5331.59|5330.09|2551
1754637900000|2025-08-08 07:25:00|5332.09|5330.59|5329.59|5328.09|5333.59|5332.09|5328.59|5327.09|2405
1754638200000|2025-08-08 07:30:00|5329.52|5328.02|5331.52|5330.02|5333.52|5332.02|5329.52|5328.02|2584
1754638500000|2025-08-08 07:35:00|5332.52|5331.02|5331.52|5330.02|5333.52|5332.02|5331.02|5329.52|1155
1754638800000|2025-08-08 07:40:00|5331.67|5330.17|5327.67|5326.17|5331.67|5330.17|5326.67|5325.17|2860
1754639100000|2025-08-08 07:45:00|5328.67|5327.17|5331.67|5330.17|5331.67|5330.17|5328.67|5327.17|2076
1754639400000|2025-08-08 07:50:00|5331.71|5330.21|5331.71|5330.21|5334.71|5333.21|5330.71|5329.21|5905
1754639700000|2025-08-08 07:55:00|5330.71|5329.21|5333.71|5332.21|5333.71|5332.21|5329.71|5328.21|2690
1754640000000|2025-08-08 08:00:00|5333.6|5332.1|5337.6|5336.1|5339.6|5338.1|5333.6|5332.1|3057
1754640300000|2025-08-08 08:05:00|5338.6|5337.1|5341.6|5340.1|5341.6|5340.1|5338.6|5337.1|2096
1754640600000|2025-08-08 08:10:00|5341.16|5339.66|5345.16|5343.66|5345.16|5343.66|5340.16|5338.66|2217
1754640900000|2025-08-08 08:15:00|5344.16|5342.66|5336.16|5334.66|5344.16|5342.66|5336.16|5334.66|2168
1754641200000|2025-08-08 08:20:00|5336.55|5335.05|5335.55|5334.05|5338.55|5337.05|5334.55|5333.05|1979
1754641500000|2025-08-08 08:25:00|5334.55|5333.05|5334.55|5333.05|5336.55|5335.05|5333.55|5332.05|1549
1754641800000|2025-08-08 08:30:00|5334.3|5332.8|5334.3|5332.8|5335.3|5333.8|5333.3|5331.8|3352
1754642100000|2025-08-08 08:35:00|5333.3|5331.8|5333.3|5331.8|5335.3|5333.8|5332.3|5330.8|4049
1754642400000|2025-08-08 08:40:00|5333.15|5331.65|5333.15|5331.65|5335.15|5333.65|5332.15|5330.65|2375
1754642700000|2025-08-08 08:45:00|5332.65|5331.15|5333.15|5331.65|5334.15|5332.65|5331.15|5329.65|2906
1754643000000|2025-08-08 08:50:00|5333.37|5331.87|5335.37|5333.87|5336.87|5335.37|5333.37|5331.87|2094
1754643300000|2025-08-08 08:55:00|5334.87|5333.37|5335.37|5333.87|5336.37|5334.87|5333.37|5331.87|1523
1754643600000|2025-08-08 09:00:00|5335.16|5333.66|5334.16|5332.66|5335.16|5333.66|5334.16|5332.66|1905
1754643900000|2025-08-08 09:05:00|5335.16|5333.66|5334.16|5332.66|5335.16|5333.66|5333.16|5331.66|1411
1754644200000|2025-08-08 09:10:00|5334.29|5332.79|5336.29|5334.79|5337.29|5335.79|5334.29|5332.79|1784
1754644500000|2025-08-08 09:15:00|5336.79|5335.29|5339.29|5337.79|5339.29|5337.79|5336.29|5334.79|1170
1754644800000|2025-08-08 09:20:00|5339.16|5337.66|5342.16|5340.66|5342.16|5340.66|5339.16|5337.66|2578
1754645100000|2025-08-08 09:25:00|5341.16|5339.66|5336.16|5334.66|5341.16|5339.66|5336.16|5334.66|1304
1754645400000|2025-08-08 09:30:00|5336.33|5334.83|5338.33|5336.83|5338.33|5336.83|5335.33|5333.83|2653
1754645700000|2025-08-08 09:35:00|5339.33|5337.83|5338.33|5336.83|5339.33|5337.83|5337.33|5335.83|1981
1754646000000|2025-08-08 09:40:00|5338.26|5336.76|5339.26|5337.76|5339.26|5337.76|5338.26|5336.76|1122
1754646300000|2025-08-08 09:45:00|5340.26|5338.76|5341.26|5339.76|5341.76|5340.26|5340.26|5338.76|2095
1754646600000|2025-08-08 09:50:00|5341.04|5339.54|5337.04|5335.54|5341.04|5339.54|5336.04|5334.54|8250
1754646900000|2025-08-08 09:55:00|5338.04|5336.54|5340.04|5338.54|5340.04|5338.54|5338.04|5336.54|5321
1754647200000|2025-08-08 10:00:00|5339.29|5337.79|5343.29|5341.79|5345.29|5343.79|5339.29|5337.79|3539
1754647500000|2025-08-08 10:05:00|5344.29|5342.79|5343.29|5341.79|5344.29|5342.79|5342.29|5340.79|1731
1754647800000|2025-08-08 10:10:00|5343.79|5342.29|5342.79|5341.29|5343.79|5342.29|5342.79|5341.29|2104
1754648100000|2025-08-08 10:15:00|5341.79|5340.29|5343.79|5342.29|5344.79|5343.29|5341.79|5340.29|1201
1754648400000|2025-08-08 10:20:00|5344.07|5342.57|5344.07|5342.57|5345.07|5343.57|5343.57|5342.07|1793
1754648700000|2025-08-08 10:25:00|5344.57|5343.07|5344.07|5342.57|5345.07|5343.57|5344.07|5342.57|837
1754649000000|2025-08-08 10:30:00|5344.19|5342.69|5344.19|5342.69|5345.19|5343.69|5342.19|5340.69|1462
1754649300000|2025-08-08 10:35:00|5345.19|5343.69|5344.19|5342.69|5345.19|5343.69|5344.19|5342.69|494
1754649600000|2025-08-08 10:40:00|5344.03|5342.53|5340.03|5338.53|5344.03|5342.53|5340.03|5338.53|1499
1754649900000|2025-08-08 10:45:00|5341.03|5339.53|5341.03|5339.53|5341.03|5339.53|5341.03|5339.53|1563
1754650200000|2025-08-08 10:50:00|5341.53|5340.03|5341.53|5340.03|5342.53|5341.03|5340.53|5339.03|1474
1754650500000|2025-08-08 10:55:00|5342.53|5341.03|5342.53|5341.03|5344.53|5343.03|5342.53|5341.03|2340
1754650800000|2025-08-08 11:00:00|5342.07|5340.57|5342.07|5340.57|5344.07|5342.57|5341.07|5339.57|2337
1754651100000|2025-08-08 11:05:00|5341.57|5340.07|5343.07|5341.57|5343.07|5341.57|5341.07|5339.57|1550
1754651400000|2025-08-08 11:10:00|5342.9|5341.4|5342.9|5341.4|5342.9|5341.4|5341.9|5340.4|1059
1754651700000|2025-08-08 11:15:00|5343.9|5342.4|5342.9|5341.4|5344.9|5343.4|5342.9|5341.4|1323
1754652000000|2025-08-08 11:20:00|5343.05|5341.55|5341.05|5339.55|5343.05|5341.55|5341.05|5339.55|1182
1754652300000|2025-08-08 11:25:00|5341.55|5340.05|5341.05|5339.55|5342.05|5340.55|5341.05|5339.55|1226
1754652600000|2025-08-08 11:30:00|5341.19|5339.69|5342.19|5340.69|5342.19|5340.69|5340.19|5338.69|1434
1754652900000|2025-08-08 11:35:00|5343.19|5341.69|5342.19|5340.69|5344.19|5342.69|5342.19|5340.69|3965
1754653200000|2025-08-08 11:40:00|5341.98|5340.48|5340.98|5339.48|5341.98|5340.48|5338.98|5337.48|776
1754653500000|2025-08-08 11:45:00|5341.48|5339.98|5339.98|5338.48|5341.98|5340.48|5339.98|5338.48|632
1754653800000|2025-08-08 11:50:00|5340.24|5338.74|5340.24|5338.74|5340.24|5338.74|5339.24|5337.74|4012
1754654100000|2025-08-08 11:55:00|5341.24|5339.74|5342.24|5340.74|5343.24|5341.74|5341.24|5339.74|1291
1754654400000|2025-08-08 12:00:00|5342.14|5340.64|5342.14|5340.64|5343.14|5341.64|5341.14|5339.64|599
1754654700000|2025-08-08 12:05:00|5341.64|5340.14|5341.14|5339.64|5342.14|5340.64|5341.14|5339.64|367
1754655000000|2025-08-08 12:10:00|5341.09|5339.59|5342.09|5340.59|5342.09|5340.59|5341.09|5339.59|696
1754655300000|2025-08-08 12:15:00|5341.59|5340.09|5335.09|5333.59|5343.09|5341.59|5335.09|5333.59|1665
1754655600000|2025-08-08 12:20:00|5335.53|5334.03|5333.53|5332.03|5336.53|5335.03|5332.53|5331.03|1089
1754655900000|2025-08-08 12:25:00|5334.03|5332.53|5336.53|5335.03|5336.53|5335.03|5333.53|5332.03|1312
1754656200000|2025-08-08 12:30:00|5336.22|5334.72|5337.22|5335.72|5337.22|5335.72|5336.22|5334.72|417
1754656500000|2025-08-08 12:35:00|5336.22|5334.72|5335.22|5333.72|5338.22|5336.72|5335.22|5333.72|1125
1754656800000|2025-08-08 12:40:00|5335.06|5333.56|5337.06|5335.56|5338.06|5336.56|5335.06|5333.56|579
1754657100000|2025-08-08 12:45:00|5338.06|5336.56|5336.06|5334.56|5338.06|5336.56|5336.06|5334.56|1043
1754657400000|2025-08-08 12:50:00|5335.93|5334.43|5337.93|5336.43|5337.93|5336.43|5334.93|5333.43|1192
1754657700000|2025-08-08 12:55:00|5338.93|5337.43|5337.93|5336.43|5338.93|5337.43|5336.93|5335.43|1672
1754658000000|2025-08-08 13:00:00|5338.07|5336.57|5339.07|5337.57|5340.07|5338.57|5338.07|5336.57|2813
1754658300000|2025-08-08 13:05:00|5338.07|5336.57|5337.07|5335.57|5339.07|5337.57|5336.07|5334.57|920
1754658600000|2025-08-08 13:10:00|5337.06|5335.56|5338.06|5336.56|5339.06|5337.56|5336.06|5334.56|1371
1754658900000|2025-08-08 13:15:00|5337.06|5335.56|5337.06|5335.56|5338.06|5336.56|5337.06|5335.56|1013
1754659200000|2025-08-08 13:20:00|5336.98|5335.48|5334.98|5333.48|5337.98|5336.48|5334.98|5333.48|3010
1754659500000|2025-08-08 13:25:00|5335.98|5334.48|5334.98|5333.48|5336.98|5335.48|5333.98|5332.48|2586
1754659800000|2025-08-08 13:30:00|5335.08|5333.58|5333.08|5331.58|5336.08|5334.58|5332.08|5330.58|3058
1754660100000|2025-08-08 13:35:00|5332.08|5330.58|5335.08|5333.58|5337.08|5335.58|5332.08|5330.58|3572
1754660400000|2025-08-08 13:40:00|5335.07|5333.57|5337.07|5335.57|5337.07|5335.57|5334.07|5332.57|2574
1754660700000|2025-08-08 13:45:00|5338.07|5336.57|5333.07|5331.57|5340.07|5338.57|5333.07|5331.57|2220
1754661000000|2025-08-08 13:50:00|5333.15|5331.65|5333.15|5331.65|5336.15|5334.65|5331.15|5329.65|3638
1754661300000|2025-08-08 13:55:00|5332.15|5330.65|5332.15|5330.65|5334.15|5332.65|5331.15|5329.65|1741
1754661600000|2025-08-08 14:00:00|5332.12|5330.62|5334.12|5332.62|5335.12|5333.62|5332.12|5330.62|1872
1754661900000|2025-08-08 14:05:00|5333.12|5331.62|5359.12|5357.62|5370.12|5368.62|5332.12|5330.62|26871
1754662200000|2025-08-08 14:10:00|5358.12|5356.62|5347.12|5345.62|5358.12|5356.62|5345.12|5343.62|13319
1754662500000|2025-08-08 14:15:00|5345.12|5343.62|5342.12|5340.62|5345.12|5343.62|5339.12|5337.62|7706
1754662800000|2025-08-08 14:20:00|5342.37|5340.87|5345.37|5343.87|5346.37|5344.87|5339.37|5337.87|5642
1754663100000|2025-08-08 14:25:00|5344.37|5342.87|5351.37|5349.87|5351.37|5349.87|5344.37|5342.87|4217
1754663400000|2025-08-08 14:30:00|5350.75|5349.25|5353.75|5352.25|5353.75|5352.25|5348.75|5347.25|3981
1754663700000|2025-08-08 14:35:00|5352.75|5351.25|5346.75|5345.25|5353.75|5352.25|5346.75|5345.25|3778
1754664000000|2025-08-08 14:40:00|5346.81|5345.31|5343.81|5342.31|5346.81|5345.31|5342.81|5341.31|6793
1754664300000|2025-08-08 14:45:00|5342.81|5341.31|5343.81|5342.31|5344.81|5343.31|5341.81|5340.31|3683
1754664600000|2025-08-08 14:50:00|5344.15|5342.65|5342.15|5340.65|5344.15|5342.65|5340.15|5338.65|5460
1754664900000|2025-08-08 14:55:00|5343.15|5341.65|5345.15|5343.65|5346.15|5344.65|5342.15|5340.65|4178
1754665200000|2025-08-08 15:00:00|5345.06|5343.56|5352.06|5350.56|5352.06|5350.56|5345.06|5343.56|5214
1754665500000|2025-08-08 15:05:00|5351.06|5349.56|5352.06|5350.56|5353.06|5351.56|5351.06|5349.56|4045
1754665800000|2025-08-08 15:10:00|5351.88|5350.38|5353.88|5352.38|5354.88|5353.38|5351.88|5350.38|3764
1754666100000|2025-08-08 15:15:00|5352.88|5351.38|5352.88|5351.38|5353.88|5352.38|5349.88|5348.38|6785
1754666400000|2025-08-08 15:20:00|5352.8|5351.3|5352.8|5351.3|5352.8|5351.3|5350.8|5349.3|6667
1754666700000|2025-08-08 15:25:00|5353.3|5351.8|5355.8|5354.3|5355.8|5354.3|5352.8|5351.3|10533
1754667000000|2025-08-08 15:30:00|5354.8|5353.3|5348.8|5347.3|5354.8|5353.3|5348.8|5347.3|28658
1754667300000|2025-08-08 15:35:00|5349.8|5348.3|5344.8|5343.3|5349.8|5348.3|5343.8|5342.3|14023
1754667600000|2025-08-08 15:40:00|5345.8|5344.3|5342.8|5341.3|5345.8|5344.3|5342.8|5341.3|11653
1754667900000|2025-08-08 15:45:00|5343.8|5342.3|5344.8|5343.3|5345.8|5344.3|5342.8|5341.3|4606
1754668200000|2025-08-08 15:50:00|5345.8|5344.3|5347.8|5346.3|5347.8|5346.3|5344.8|5343.3|3825
1754668500000|2025-08-08 15:55:00|5346.8|5345.3|5349.8|5348.3|5350.8|5349.3|5346.8|5345.3|2181
1754668800000|2025-08-08 16:00:00|5350.8|5349.3|5349.8|5348.3|5350.8|5349.3|5349.8|5348.3|1363
1754669100000|2025-08-08 16:05:00|5350.8|5349.3|5349.8|5348.3|5350.8|5349.3|5348.8|5347.3|736
1754669400000|2025-08-08 16:10:00|5350.8|5349.3|5349.8|5348.3|5350.8|5349.3|5349.8|5348.3|1632
1754669700000|2025-08-08 16:15:00|5350.8|5349.3|5351.8|5350.3|5352.8|5351.3|5349.8|5348.3|3839
1754670000000|2025-08-08 16:20:00|5351.3|5349.8|5352.8|5351.3|5352.8|5351.3|5350.8|5349.3|878
1754670300000|2025-08-08 16:25:00|5352.3|5350.8|5351.8|5350.3|5352.8|5351.3|5349.8|5348.3|1096
1754670600000|2025-08-08 16:30:00|5351.3|5349.8|5351.8|5350.3|5352.8|5351.3|5350.8|5349.3|819
1754670900000|2025-08-08 16:35:00|5352.8|5351.3|5354.8|5353.3|5354.8|5353.3|5352.8|5351.3|1022
1754671200000|2025-08-08 16:40:00|5355.8|5354.3|5355.8|5354.3|5356.8|5355.3|5355.8|5354.3|1389
1754671500000|2025-08-08 16:45:00|5354.8|5353.3|5354.8|5353.3|5354.8|5353.3|5354.8|5353.3|579
1754671800000|2025-08-08 16:50:00|5353.8|5352.3|5353.8|5352.3|5354.8|5353.3|5353.8|5352.3|795
1754672100000|2025-08-08 16:55:00|5354.8|5353.3|5353.8|5352.3|5354.8|5353.3|5353.8|5352.3|273
1754672400000|2025-08-08 17:00:00|5353.3|5351.8|5353.8|5352.3|5353.8|5352.3|5351.8|5350.3|417
1754672700000|2025-08-08 17:05:00|5353.3|5351.8|5354.8|5353.3|5354.8|5353.3|5353.3|5351.8|593
1754673000000|2025-08-08 17:10:00|5353.8|5352.3|5354.8|5353.3|5354.8|5353.3|5352.8|5351.3|403
1754673300000|2025-08-08 17:15:00|5353.8|5352.3|5352.8|5351.3|5353.8|5352.3|5352.8|5351.3|198
1754673600000|2025-08-08 17:20:00|5353.8|5352.3|5356.8|5355.3|5357.8|5356.3|5352.8|5351.3|3510
1754673900000|2025-08-08 17:25:00|5355.8|5354.3|5354.8|5353.3|5355.8|5354.3|5354.8|5353.3|360
1754674200000|2025-08-08 17:30:00|5355.8|5354.3|5355.8|5354.3|5355.8|5354.3|5354.8|5353.3|377
1754674500000|2025-08-08 17:35:00|5356.8|5355.3|5355.8|5354.3|5356.8|5355.3|5354.8|5353.3|371
1754674800000|2025-08-08 17:40:00|5356.8|5355.3|5356.8|5355.3|5357.8|5356.3|5356.8|5355.3|589
1754675100000|2025-08-08 17:45:00|5357.8|5356.3|5358.8|5357.3|5358.8|5357.3|5357.8|5356.3|351
1754675400000|2025-08-08 17:50:00|5357.8|5356.3|5358.8|5357.3|5358.8|5357.3|5357.8|5356.3|390
1754675700000|2025-08-08 17:55:00|5357.8|5356.3|5357.8|5356.3|5357.8|5356.3|5357.8|5356.3|177
1754676000000|2025-08-08 18:00:00|5358.8|5357.3|5359.8|5358.3|5359.8|5358.3|5357.8|5356.3|306
1754676300000|2025-08-08 18:05:00|5358.8|5357.3|5359.8|5358.3|5360.8|5359.3|5358.8|5357.3|324
1754676600000|2025-08-08 18:10:00|5358.8|5357.3|5359.8|5358.3|5359.8|5358.3|5358.8|5357.3|141
1754676900000|2025-08-08 18:15:00|5358.8|5357.3|5360.8|5359.3|5360.8|5359.3|5358.8|5357.3|232
1754677200000|2025-08-08 18:20:00|5359.8|5358.3|5358.8|5357.3|5360.3|5358.8|5358.8|5357.3|382
1754677500000|2025-08-08 18:25:00|5357.8|5356.3|5357.8|5356.3|5357.8|5356.3|5356.8|5355.3|424
1754677800000|2025-08-08 18:30:00|5358.8|5357.3|5359.8|5358.3|5359.8|5358.3|5357.8|5356.3|145
1754678100000|2025-08-08 18:35:00|5358.8|5357.3|5358.8|5357.3|5359.8|5358.3|5358.8|5357.3|227
1754678400000|2025-08-08 18:40:00|5358.3|5356.8|5358.8|5357.3|5359.8|5358.3|5357.8|5356.3|167
1754678700000|2025-08-08 18:45:00|5359.8|5358.3|5360.8|5359.3|5360.8|5359.3|5358.8|5357.3|149
1754679000000|2025-08-08 18:50:00|5359.8|5358.3|5359.8|5358.3|5360.8|5359.3|5359.8|5358.3|308
1754679300000|2025-08-08 18:55:00|5358.8|5357.3|5358.8|5357.3|5359.8|5358.3|5358.8|5357.3|545
1754679600000|2025-08-08 19:00:00|5359.8|5358.3|5358.8|5357.3|5359.8|5358.3|5358.8|5357.3|583
1754679900000|2025-08-08 19:05:00|5357.8|5356.3|5357.8|5356.3|5357.8|5356.3|5357.8|5356.3|403
1754680200000|2025-08-08 19:10:00|5358.8|5357.3|5359.8|5358.3|5359.8|5358.3|5357.8|5356.3|451
1754680500000|2025-08-08 19:15:00|5358.8|5357.3|5359.8|5358.3|5360.8|5359.3|5358.8|5357.3|254
1754680800000|2025-08-08 19:20:00|5360.3|5358.8|5358.8|5357.3|5360.8|5359.3|5358.8|5357.3|310
1754681100000|2025-08-08 19:25:00|5358.3|5356.8|5357.8|5356.3|5358.8|5357.3|5357.8|5356.3|612
1754681400000|2025-08-08 19:30:00|5358.8|5357.3|5358.8|5357.3|5358.8|5357.3|5357.8|5356.3|640
1754681700000|2025-08-08 19:35:00|5358.3|5356.8|5358.8|5357.3|5358.8|5357.3|5357.8|5356.3|487
1754682000000|2025-08-08 19:40:00|5359.8|5358.3|5357.8|5356.3|5359.8|5358.3|5357.8|5356.3|1022
1754682300000|2025-08-08 19:45:00|5356.8|5355.3|5358.3|5356.8|5358.8|5357.3|5356.8|5355.3|777
1754682600000|2025-08-08 19:50:00|5357.8|5356.3|5360.8|5359.3|5360.8|5359.3|5357.8|5356.3|1348
1754682900000|2025-08-08 19:55:00|5359.8|5358.3|5360.8|5359.3|5360.8|5359.3|5357.8|5356.3|3451
1754683200000|2025-08-08 20:00:00|5360.85|5357.85|5364.45|5361.45|5365.05|5362.05|5360.65|5357.65|21
1754683500000|2025-08-08 20:05:00|5364.65|5361.65|5365.75|5362.75|5366.55|5363.55|5364.65|5361.65|0
1754683800000|2025-08-08 20:10:00|5365.95|5362.95|5369.55|5366.55|5369.55|5366.55|5365.15|5362.15|0
1754684100000|2025-08-08 20:15:00|5369.35|5366.35|5368.25|5365.25|5369.35|5366.35|5367.45|5364.45|0
1754684400000|2025-08-08 20:20:00|5368.05|5365.05|5368.25|5365.25|5368.75|5365.75|5367.65|5364.65|0
1754684700000|2025-08-08 20:25:00|5368.45|5365.45|5368.55|5365.55|5368.75|5365.75|5367.85|5364.85|0
1754685000000|2025-08-08 20:30:00|5368.45|5365.45|5368.95|5365.95|5369.95|5366.95|5368.45|5365.45|0
1754685300000|2025-08-08 20:35:00|5369.15|5366.15|5368.55|5365.55|5369.15|5366.15|5368.05|5365.05|0
1754685600000|2025-08-08 20:40:00|5368.75|5365.75|5367.25|5364.25|5368.95|5365.95|5367.25|5364.25|0
1754685900000|2025-08-08 20:45:00|5367.45|5364.45|5367.25|5364.25|5367.85|5364.85|5366.75|5363.75|0
1754686200000|2025-08-08 20:50:00|5367.05|5364.05|5367.65|5364.65|5367.65|5364.65|5366.75|5363.75|0
1754686500000|2025-08-08 20:55:00|5367.45|5364.45|5369.35|5366.35|5369.75|5366.75|5367.45|5364.45|0
1754863200000|2025-08-10 22:00:00|5366.7|5363.7|5365.6|5362.6|5367|5364|5365.1|5362.1|0
1754863500000|2025-08-10 22:05:00|5365.5|5362.5|5365.5|5362.5|5365.8|5362.8|5364.2|5361.2|0
1754863800000|2025-08-10 22:10:00|5365.4|5362.4|5366.8|5363.8|5366.8|5363.8|5364.9|5361.9|0
1754864100000|2025-08-10 22:15:00|5367|5364|5367.5|5364.5|5367.8|5364.8|5365.8|5362.8|0
1754864400000|2025-08-10 22:20:00|5367.7|5364.7|5366|5363|5368.6|5365.6|5365.4|5362.4|0
1754864700000|2025-08-10 22:25:00|5366.1|5363.1|5366.3|5363.3|5366.7|5363.7|5365.4|5362.4|0
1754865000000|2025-08-10 22:30:00|5366.1|5363.1|5365.9|5362.9|5366.5|5363.5|5365.6|5362.6|0
1754865300000|2025-08-10 22:35:00|5366|5363|5365.4|5362.4|5366.2|5363.2|5365|5362|0
1754865600000|2025-08-10 22:40:00|5365.2|5362.2|5365.2|5362.2|5365.7|5362.7|5365.1|5362.1|0
1754865900000|2025-08-10 22:45:00|5365.4|5362.4|5365.2|5362.2|5365.8|5362.8|5365.2|5362.2|0
1754866200000|2025-08-10 22:50:00|5365.1|5362.1|5365.4|5362.4|5365.8|5362.8|5365|5362|0
1754866500000|2025-08-10 22:55:00|5365.5|5362.5|5365.3|5362.3|5365.8|5362.8|5365|5362|0
1754866800000|2025-08-10 23:00:00|5365.2|5362.2|5364.8|5361.8|5366.9|5363.9|5364.4|5361.4|0
1754867100000|2025-08-10 23:05:00|5364.7|5361.7|5364.3|5361.3|5365.3|5362.3|5363.7|5360.7|0
1754867400000|2025-08-10 23:10:00|5364.4|5361.4|5363.5|5360.5|5364.6|5361.6|5363.5|5360.5|0
1754867700000|2025-08-10 23:15:00|5363.3|5360.3|5363.1|5360.1|5363.5|5360.5|5362.9|5359.9|0
1754868000000|2025-08-10 23:20:00|5362.9|5359.9|5362|5359|5363.1|5360.1|5362|5359|0
1754868300000|2025-08-10 23:25:00|5361.9|5358.9|5360.5|5357.5|5361.9|5358.9|5360.5|5357.5|0
1754868600000|2025-08-10 23:30:00|5360.6|5357.6|5361.4|5358.4|5361.8|5358.8|5360.5|5357.5|0
1754868900000|2025-08-10 23:35:00|5361.3|5358.3|5360.3|5357.3|5361.4|5358.4|5359.8|5356.8|0
1754869200000|2025-08-10 23:40:00|5360.2|5357.2|5360.3|5357.3|5361.1|5358.1|5360.1|5357.1|0
1754869500000|2025-08-10 23:45:00|5360.2|5357.2|5360.3|5357.3|5361.2|5358.2|5360.1|5357.1|0
1754869800000|2025-08-10 23:50:00|5360.4|5357.4|5361.1|5358.1|5361.1|5358.1|5360.1|5357.1|0
1754870100000|2025-08-10 23:55:00|5361.2|5358.2|5361|5358|5361.4|5358.4|5360.5|5357.5|0
1754870400000|2025-08-11 00:00:00|5360.9|5357.9|5362.8|5359.8|5363.5|5360.5|5360.8|5357.8|0
1754870700000|2025-08-11 00:05:00|5362.7|5359.7|5365.2|5362.2|5365.2|5362.2|5361.9|5358.9|0
1754871000000|2025-08-11 00:10:00|5365.4|5362.4|5366.1|5363.1|5366.5|5363.5|5364.3|5361.3|0
1754871300000|2025-08-11 00:15:00|5366.2|5363.2|5368.3|5366.3|5368.3|5366.3|5365.8|5363|497
1754871600000|2025-08-11 00:20:00|5369.3|5367.3|5368.3|5366.3|5369.3|5367.3|5368.3|5366.3|24
1754871900000|2025-08-11 00:25:00|||||||||2
1754872200000|2025-08-11 00:30:00|5367.3|5365.3|5367.3|5365.3|5368.3|5366.3|5367.3|5365.3|50
1754872500000|2025-08-11 00:35:00|||||||||12
1754872800000|2025-08-11 00:40:00|||||||||5
1754873100000|2025-08-11 00:45:00|5368.3|5366.3|5367.3|5365.3|5368.3|5366.3|5367.3|5365.3|119
1754873400000|2025-08-11 00:50:00|5368.3|5366.3|5367.3|5365.3|5368.3|5366.3|5367.3|5365.3|66
1754873700000|2025-08-11 00:55:00|||||||||4
1754874000000|2025-08-11 01:00:00|5366.3|5364.3|5366.3|5364.3|5366.3|5364.3|5364.3|5362.3|67
1754874300000|2025-08-11 01:05:00|5365.3|5363.3|5365.3|5363.3|5365.3|5363.3|5365.3|5363.3|42
1754874600000|2025-08-11 01:10:00|5366.3|5364.3|5368.3|5366.3|5368.3|5366.3|5366.3|5364.3|46
1754874900000|2025-08-11 01:15:00|5367.3|5365.3|5366.3|5364.3|5367.3|5365.3|5365.8|5363.8|22
1754875200000|2025-08-11 01:20:00|5367.3|5365.3|5368.3|5366.3|5369.3|5367.3|5367.3|5365.3|53
1754875500000|2025-08-11 01:25:00|||||||||2
1754875800000|2025-08-11 01:30:00|5368.8|5366.8|5368.3|5366.3|5369.3|5367.3|5368.3|5366.3|32
1754876100000|2025-08-11 01:35:00|5367.3|5365.3|5369.3|5367.3|5369.3|5367.3|5367.3|5365.3|28
1754876400000|2025-08-11 01:40:00|5368.3|5366.3|5368.3|5366.3|5369.3|5367.3|5368.3|5366.3|18
1754876700000|2025-08-11 01:45:00|5367.3|5365.3|5366.3|5364.3|5367.3|5365.3|5366.3|5364.3|7
1754877000000|2025-08-11 01:50:00|5366.8|5364.8|5369.3|5367.3|5369.3|5367.3|5366.8|5364.8|15
1754877300000|2025-08-11 01:55:00|5368.8|5366.8|5370.3|5368.3|5370.3|5368.3|5368.3|5366.3|35
1754877600000|2025-08-11 02:00:00|5371.3|5369.3|5371.3|5369.3|5371.3|5369.3|5371.3|5369.3|17
1754877900000|2025-08-11 02:05:00|5371.8|5369.8|5371.3|5369.3|5373.3|5371.3|5371.3|5369.3|182
1754878200000|2025-08-11 02:10:00|||||||||2
1754878500000|2025-08-11 02:15:00|5372.3|5370.3|5371.3|5369.3|5372.3|5370.3|5371.3|5369.3|39
1754878800000|2025-08-11 02:20:00|5370.3|5368.3|5372.3|5370.3|5372.3|5370.3|5370.3|5368.3|47
1754879100000|2025-08-11 02:25:00|5371.3|5369.3|5369.3|5367.3|5371.3|5369.3|5368.3|5366.3|60
1754879400000|2025-08-11 02:30:00|5370.3|5368.3|5368.3|5366.3|5370.3|5368.3|5368.3|5366.3|54
1754879700000|2025-08-11 02:35:00|5367.3|5365.3|5368.3|5366.3|5369.3|5367.3|5367.3|5365.3|42
1754880000000|2025-08-11 02:40:00|5369.3|5367.3|5368.3|5366.3|5369.3|5367.3|5368.3|5366.3|11
1754880300000|2025-08-11 02:45:00|||||||||11
1754880600000|2025-08-11 02:50:00|||||||||1
1754880900000|2025-08-11 02:55:00|5369.3|5367.3|5369.3|5367.3|5369.3|5367.3|5369.3|5367.3|2
1754881200000|2025-08-11 03:00:00|||||||||1
1754881500000|2025-08-11 03:05:00|5369.8|5367.8|5369.3|5367.3|5370.3|5368.3|5369.3|5367.3|30
1754881800000|2025-08-11 03:10:00|5370.3|5368.3|5371.3|5369.3|5371.3|5369.3|5370.3|5368.3|20
1754882100000|2025-08-11 03:15:00|5370.8|5368.8|5370.3|5368.3|5371.3|5369.3|5370.3|5368.3|32
1754882400000|2025-08-11 03:20:00|5369.8|5367.8|5368.3|5366.3|5369.8|5367.8|5368.3|5366.3|19
1754882700000|2025-08-11 03:25:00|5369.3|5367.3|5368.8|5366.8|5369.3|5367.3|5368.3|5366.3|22
1754883000000|2025-08-11 03:30:00|5368.3|5366.3|5368.3|5366.3|5369.3|5367.3|5368.3|5366.3|18
1754883300000|2025-08-11 03:35:00|||||||||1
1754883600000|2025-08-11 03:40:00|||||||||21
1754883900000|2025-08-11 03:45:00|5367.3|5365.3|5367.3|5365.3|5367.3|5365.3|5367.3|5365.3|66
1754884200000|2025-08-11 03:50:00|5368.3|5366.3|5368.3|5366.3|5368.3|5366.3|5368.3|5366.3|34
1754884500000|2025-08-11 03:55:00|5369.3|5367.3|5368.3|5366.3|5369.3|5367.3|5368.3|5366.3|35
1754884800000|2025-08-11 04:00:00|5367.3|5365.3|5367.3|5365.3|5367.3|5365.3|5367.3|5365.3|56
1754885100000|2025-08-11 04:05:00|5366.8|5364.8|5366.3|5364.3|5366.8|5364.8|5366.3|5364.3|15
1754885400000|2025-08-11 04:10:00|5367.3|5365.3|5369.3|5367.3|5369.3|5367.3|5367.3|5365.3|24
1754885700000|2025-08-11 04:15:00|5368.3|5366.3|5368.3|5366.3|5369.3|5367.3|5368.3|5366.3|57
1754886000000|2025-08-11 04:20:00|5367.3|5365.3|5368.3|5366.3|5368.3|5366.3|5367.3|5365.3|11
1754886300000|2025-08-11 04:25:00|5367.8|5365.8|5365.3|5363.3|5368.3|5366.3|5365.3|5363.3|47
1754886600000|2025-08-11 04:30:00|5364.8|5362.8|5364.3|5362.3|5365.3|5363.3|5364.3|5362.3|28
1754886900000|2025-08-11 04:35:00|||||||||3
1754887200000|2025-08-11 04:40:00|||||||||1
1754887500000|2025-08-11 04:45:00|5365.3|5363.3|5365.3|5363.3|5365.3|5363.3|5364.3|5362.3|15
1754887800000|2025-08-11 04:50:00|5365.8|5363.8|5365.3|5363.3|5366.3|5364.3|5365.3|5363.3|3
1754888400000|2025-08-11 05:00:00|5364.3|5362.3|5364.3|5362.3|5365.3|5363.3|5363.3|5361.3|89
1754888700000|2025-08-11 05:05:00|5365.3|5363.3|5365.3|5363.3|5365.3|5363.3|5365.3|5363.3|8
1754889000000|2025-08-11 05:10:00|5364.3|5362.3|5364.3|5362.3|5365.3|5363.3|5364.3|5362.3|20
1754889300000|2025-08-11 05:15:00|5363.8|5361.8|5364.3|5362.3|5364.3|5362.3|5363.3|5361.3|24
1754889600000|2025-08-11 05:20:00|5365.3|5363.3|5365.3|5363.3|5365.3|5363.3|5365.3|5363.3|48
1754889900000|2025-08-11 05:25:00|5364.3|5362.3|5364.3|5362.3|5364.3|5362.3|5364.3|5362.3|129
1754890200000|2025-08-11 05:30:00|5363.3|5361.3|5363.3|5361.3|5365.3|5363.3|5363.3|5361.3|247
1754890500000|2025-08-11 05:35:00|5364.3|5362.3|5364.3|5362.3|5364.8|5362.8|5363.3|5361.3|76
1754890800000|2025-08-11 05:40:00|5363.3|5361.3|5363.3|5361.3|5363.8|5361.8|5362.3|5360.3|163
1754891100000|2025-08-11 05:45:00|5362.8|5360.8|5363.3|5361.3|5363.3|5361.3|5362.3|5360.3|26
1754891400000|2025-08-11 05:50:00|5362.3|5360.3|5362.3|5360.3|5362.3|5360.3|5362.3|5360.3|18
1754891700000|2025-08-11 05:55:00|5361.8|5359.8|5364.3|5362.3|5364.3|5362.3|5361.3|5359.3|114
1754892000000|2025-08-11 06:00:00|5364.05|5362.55|5370.05|5368.55|5372.05|5370.55|5363.05|5361.55|747
1754892300000|2025-08-11 06:05:00|5369.05|5367.55|5367.05|5365.55|5370.05|5368.55|5366.05|5364.55|367
1754892600000|2025-08-11 06:10:00|5366.55|5365.05|5363.05|5361.55|5367.05|5365.55|5363.05|5361.55|160
1754892900000|2025-08-11 06:15:00|5362.05|5360.55|5362.05|5360.55|5363.05|5361.55|5361.05|5359.55|370
1754893200000|2025-08-11 06:20:00|5363.05|5361.55|5365.05|5363.55|5365.05|5363.55|5363.05|5361.55|223
1754893500000|2025-08-11 06:25:00|5364.05|5362.55|5362.05|5360.55|5365.05|5363.55|5362.05|5360.55|533
1754893800000|2025-08-11 06:30:00|5361.55|5360.05|5361.05|5359.55|5362.05|5360.55|5361.05|5359.55|125
1754894100000|2025-08-11 06:35:00|5362.05|5360.55|5362.05|5360.55|5362.05|5360.55|5361.05|5359.55|288
1754894400000|2025-08-11 06:40:00|5363.05|5361.55|5364.05|5362.55|5364.05|5362.55|5362.05|5360.55|398
1754894700000|2025-08-11 06:45:00|5365.05|5363.55|5367.05|5365.55|5367.05|5365.55|5365.05|5363.55|806
1754895000000|2025-08-11 06:50:00|5366.05|5364.55|5368.05|5366.55|5369.05|5367.55|5366.05|5364.55|1009
1754895300000|2025-08-11 06:55:00|5369.05|5367.55|5372.05|5370.55|5372.05|5370.55|5369.05|5367.55|646
1754895600000|2025-08-11 07:00:00|5371.05|5369.55|5364.05|5362.55|5372.05|5370.55|5362.05|5360.55|5516
1754895900000|2025-08-11 07:05:00|5363.05|5361.55|5362.05|5360.55|5365.05|5363.55|5361.55|5360.05|2335
1754896200000|2025-08-11 07:10:00|5361.05|5359.55|5360.05|5358.55|5363.05|5361.55|5360.05|5358.55|2669
1754896500000|2025-08-11 07:15:00|5359.55|5358.05|5358.05|5356.55|5362.05|5360.55|5358.05|5356.55|2408
1754896800000|2025-08-11 07:20:00|5358.99|5357.49|5357.99|5356.49|5359.99|5358.49|5356.99|5355.49|1752
1754897100000|2025-08-11 07:25:00|5358.99|5357.49|5353.99|5352.49|5358.99|5357.49|5353.99|5352.49|2761
1754897400000|2025-08-11 07:30:00|5353.92|5352.42|5353.92|5352.42|5354.92|5353.42|5351.92|5350.42|1980
1754897700000|2025-08-11 07:35:00|5352.92|5351.42|5353.92|5352.42|5353.92|5352.42|5351.92|5350.42|1790
1754898000000|2025-08-11 07:40:00|5353.78|5352.28|5350.78|5349.28|5353.78|5352.28|5350.78|5349.28|1621
1754898300000|2025-08-11 07:45:00|5349.78|5348.28|5348.78|5347.28|5349.78|5348.28|5345.78|5344.28|2662
1754898600000|2025-08-11 07:50:00|5349.03|5347.53|5345.03|5343.53|5349.03|5347.53|5345.03|5343.53|1791
1754898900000|2025-08-11 07:55:00|5344.03|5342.53|5343.03|5341.53|5345.03|5343.53|5342.03|5340.53|1366
1754899200000|2025-08-11 08:00:00|5342.82|5341.32|5337.82|5336.32|5343.82|5342.32|5337.82|5336.32|2164
1754899500000|2025-08-11 08:05:00|5336.82|5335.32|5339.82|5338.32|5340.82|5339.32|5333.82|5332.32|4399
1754899800000|2025-08-11 08:10:00|5339.68|5338.18|5336.68|5335.18|5339.68|5338.18|5332.68|5331.18|2236
1754900100000|2025-08-11 08:15:00|5336.18|5334.68|5340.68|5339.18|5340.68|5339.18|5335.68|5334.18|1623
1754900400000|2025-08-11 08:20:00|5340.65|5339.15|5337.15|5335.65|5340.65|5339.15|5334.65|5333.15|2482
1754900700000|2025-08-11 08:25:00|5337.65|5336.15|5336.65|5335.15|5338.65|5337.15|5335.65|5334.15|1581
1754901000000|2025-08-11 08:30:00|5336.64|5335.14|5340.64|5339.14|5340.64|5339.14|5335.64|5334.14|1584
1754901300000|2025-08-11 08:35:00|5339.64|5338.14|5338.64|5337.14|5340.64|5339.14|5337.64|5336.14|1820
1754901600000|2025-08-11 08:40:00|5338.54|5337.04|5338.54|5337.04|5340.54|5339.04|5337.54|5336.04|1474
1754901900000|2025-08-11 08:45:00|5339.04|5337.54|5336.54|5335.04|5339.54|5338.04|5336.54|5335.04|824
1754902200000|2025-08-11 08:50:00|5336.55|5335.05|5335.55|5334.05|5336.55|5335.05|5332.55|5331.05|2705
1754902500000|2025-08-11 08:55:00|5334.55|5333.05|5332.55|5331.05|5335.55|5334.05|5332.55|5331.05|1457
1754902800000|2025-08-11 09:00:00|5332.87|5331.37|5334.87|5333.37|5335.87|5334.37|5332.87|5331.37|1526
1754903100000|2025-08-11 09:05:00|5335.87|5334.37|5333.87|5332.37|5335.87|5334.37|5333.87|5332.37|708
1754903400000|2025-08-11 09:10:00|5333.78|5332.28|5334.78|5333.28|5336.78|5335.28|5333.78|5332.28|2188
1754903700000|2025-08-11 09:15:00|5333.78|5332.28|5339.78|5338.28|5339.78|5338.28|5333.78|5332.28|1815
1754904000000|2025-08-11 09:20:00|5339.41|5337.91|5338.41|5336.91|5339.41|5337.91|5336.41|5334.91|1671
1754904300000|2025-08-11 09:25:00|5339.41|5337.91|5339.41|5337.91|5339.41|5337.91|5339.41|5337.91|571
1754904600000|2025-08-11 09:30:00|5339.63|5338.13|5339.63|5338.13|5340.63|5339.13|5338.63|5337.13|2062
1754904900000|2025-08-11 09:35:00|5340.63|5339.13|5340.63|5339.13|5342.63|5341.13|5340.13|5338.63|2627
1754905200000|2025-08-11 09:40:00|5340.48|5338.98|5342.48|5340.98|5343.48|5341.98|5340.48|5338.98|896
1754905500000|2025-08-11 09:45:00|5343.48|5341.98|5342.48|5340.98|5343.48|5341.98|5341.48|5339.98|1386
1754905800000|2025-08-11 09:50:00|5342.75|5341.25|5342.75|5341.25|5343.75|5342.25|5342.75|5341.25|945
1754906100000|2025-08-11 09:55:00|5341.75|5340.25|5342.75|5341.25|5342.75|5341.25|5341.25|5339.75|1123
1754906400000|2025-08-11 10:00:00|5342.85|5341.35|5342.85|5341.35|5342.85|5341.35|5340.85|5339.35|1063
1754906700000|2025-08-11 10:05:00|5341.85|5340.35|5342.85|5341.35|5343.85|5342.35|5340.85|5339.35|635
1754907000000|2025-08-11 10:10:00|5342.82|5341.32|5339.82|5338.32|5342.82|5341.32|5338.82|5337.32|2765
1754907300000|2025-08-11 10:15:00|5338.82|5337.32|5338.82|5337.32|5339.82|5338.32|5338.82|5337.32|523
1754907600000|2025-08-11 10:20:00|5338.75|5337.25|5339.75|5338.25|5340.75|5339.25|5338.75|5337.25|1218
1754907900000|2025-08-11 10:25:00|5338.75|5337.25|5338.75|5337.25|5339.75|5338.25|5338.75|5337.25|2571
1754908200000|2025-08-11 10:30:00|5338.65|5337.15|5336.65|5335.15|5338.65|5337.15|5335.65|5334.15|745
1754908500000|2025-08-11 10:35:00|5336.15|5334.65|5335.65|5334.15|5336.65|5335.15|5334.65|5333.15|2947
1754908800000|2025-08-11 10:40:00|5335.91|5334.41|5332.91|5331.41|5335.91|5334.41|5332.91|5331.41|869
1754909100000|2025-08-11 10:45:00|5333.91|5332.41|5329.91|5328.41|5333.91|5332.41|5329.91|5328.41|1161
1754909400000|2025-08-11 10:50:00|5330.17|5328.67|5330.17|5328.67|5331.17|5329.67|5329.17|5327.67|1041
1754909700000|2025-08-11 10:55:00|5331.17|5329.67|5333.17|5331.67|5334.17|5332.67|5331.17|5329.67|1144
1754910000000|2025-08-11 11:00:00|5332.74|5331.24|5333.74|5332.24|5334.74|5333.24|5329.74|5328.24|1911
1754910300000|2025-08-11 11:05:00|5334.74|5333.24|5334.74|5333.24|5336.74|5335.24|5334.74|5333.24|1150
1754910600000|2025-08-11 11:10:00|5334.58|5333.08|5333.58|5332.08|5334.58|5333.08|5332.58|5331.08|894
1754910900000|2025-08-11 11:15:00|5334.58|5333.08|5332.58|5331.08|5334.58|5333.08|5331.58|5330.08|985
1754911200000|2025-08-11 11:20:00|5332.8|5331.3|5333.8|5332.3|5333.8|5332.3|5332.8|5331.3|833
1754911500000|2025-08-11 11:25:00|5334.8|5333.3|5336.8|5335.3|5336.8|5335.3|5334.8|5333.3|519
1754911800000|2025-08-11 11:30:00|5336.36|5334.86|5335.36|5333.86|5336.36|5334.86|5335.36|5333.86|594
1754912100000|2025-08-11 11:35:00|5335.86|5334.36|5337.36|5335.86|5337.36|5335.86|5335.36|5333.86|3060
1754912400000|2025-08-11 11:40:00|5337.39|5335.89|5338.39|5336.89|5339.39|5337.89|5336.89|5335.39|993
1754912700000|2025-08-11 11:45:00|5339.39|5337.89|5342.39|5340.89|5342.39|5340.89|5338.39|5336.89|1196
1754913000000|2025-08-11 11:50:00|5342.1|5340.6|5342.1|5340.6|5344.1|5342.6|5342.1|5340.6|976
1754913300000|2025-08-11 11:55:00|5343.1|5341.6|5344.1|5342.6|5344.1|5342.6|5343.1|5341.6|658
1754913600000|2025-08-11 12:00:00|5344.38|5342.88|5345.38|5343.88|5348.38|5346.88|5344.38|5342.88|2575
1754913900000|2025-08-11 12:05:00|5344.88|5343.38|5346.38|5344.88|5346.38|5344.88|5344.38|5342.88|999
1754914200000|2025-08-11 12:10:00|5346.45|5344.95|5346.45|5344.95|5348.45|5346.95|5345.45|5343.95|2610
1754914500000|2025-08-11 12:15:00|5347.45|5345.95|5349.45|5347.95|5349.45|5347.95|5347.45|5345.95|1076
1754914800000|2025-08-11 12:20:00|5349.51|5348.01|5345.51|5344.01|5349.51|5348.01|5345.51|5344.01|2376
1754915100000|2025-08-11 12:25:00|5346.51|5345.01|5341.51|5340.01|5346.51|5345.01|5341.51|5340.01|5222
1754915400000|2025-08-11 12:30:00|5342.03|5340.53|5340.03|5338.53|5342.03|5340.53|5339.03|5337.53|2937
1754915700000|2025-08-11 12:35:00|5339.03|5337.53|5343.03|5341.53|5343.03|5341.53|5338.03|5336.53|3416
1754916000000|2025-08-11 12:40:00|5342.85|5341.35|5339.85|5338.35|5344.85|5343.35|5339.85|5338.35|4253
1754916300000|2025-08-11 12:45:00|5340.85|5339.35|5340.85|5339.35|5340.85|5339.35|5339.85|5338.35|2833
1754916600000|2025-08-11 12:50:00|5340.75|5339.25|5338.75|5337.25|5340.75|5339.25|5338.75|5337.25|1438
1754916900000|2025-08-11 12:55:00|5339.75|5338.25|5337.75|5336.25|5339.75|5338.25|5337.75|5336.25|829
1754917200000|2025-08-11 13:00:00|5337.64|5336.14|5333.64|5332.14|5337.64|5336.14|5333.64|5332.14|2509
1754917500000|2025-08-11 13:05:00|5334.14|5332.64|5333.64|5332.14|5334.64|5333.14|5332.64|5331.14|3431
1754917800000|2025-08-11 13:10:00|5333.81|5332.31|5335.81|5334.31|5336.81|5335.31|5333.81|5332.31|3873
1754918100000|2025-08-11 13:15:00|5334.81|5333.31|5334.81|5333.31|5335.81|5334.31|5334.81|5333.31|2025
1754918400000|2025-08-11 13:20:00|5334.35|5332.85|5330.35|5328.85|5334.35|5332.85|5329.35|5327.85|1755
1754918700000|2025-08-11 13:25:00|5331.35|5329.85|5334.35|5332.85|5334.85|5333.35|5330.35|5328.85|3758
1754919000000|2025-08-11 13:30:00|5334.5|5333|5337.5|5336|5339.5|5338|5333.5|5332|3962
1754919300000|2025-08-11 13:35:00|5338.5|5337|5338.5|5337|5340.5|5339|5337.5|5336|1053
1754919600000|2025-08-11 13:40:00|5338.64|5337.14|5336.64|5335.14|5339.64|5338.14|5335.64|5334.14|1245
1754919900000|2025-08-11 13:45:00|5335.64|5334.14|5333.64|5332.14|5337.64|5336.14|5333.64|5332.14|1714
1754920200000|2025-08-11 13:50:00|5334.17|5332.67|5333.17|5331.67|5334.17|5332.67|5332.17|5330.67|2058
1754920500000|2025-08-11 13:55:00|5334.17|5332.67|5336.17|5334.67|5337.17|5335.67|5334.17|5332.67|3369
1754920800000|2025-08-11 14:00:00|5336.03|5334.53|5336.03|5334.53|5338.03|5336.53|5335.03|5333.53|3063
1754921100000|2025-08-11 14:05:00|5335.03|5333.53|5337.03|5335.53|5337.03|5335.53|5333.53|5332.03|1306
1754921400000|2025-08-11 14:10:00|5336.93|5335.43|5335.93|5334.43|5337.93|5336.43|5334.93|5333.43|1008
1754921700000|2025-08-11 14:15:00|5334.93|5333.43|5336.93|5335.43|5336.93|5335.43|5332.93|5331.43|2125
1754922000000|2025-08-11 14:20:00|5336.97|5335.47|5334.97|5333.47|5336.97|5335.47|5334.97|5333.47|1510
1754922300000|2025-08-11 14:25:00|5333.97|5332.47|5332.97|5331.47|5334.97|5333.47|5331.97|5330.47|1265
1754922600000|2025-08-11 14:30:00|5332.79|5331.29|5332.79|5331.29|5333.79|5332.29|5331.29|5329.79|1656
1754922900000|2025-08-11 14:35:00|5331.79|5330.29|5331.79|5330.29|5332.79|5331.29|5330.79|5329.29|2312
1754923200000|2025-08-11 14:40:00|5332.79|5331.29|5329.79|5328.29|5332.79|5331.29|5329.79|5328.29|2110
1754923500000|2025-08-11 14:45:00|5328.79|5327.29|5328.79|5327.29|5328.79|5327.29|5325.79|5324.29|2866
1754923800000|2025-08-11 14:50:00|5328.85|5327.35|5326.85|5325.35|5329.85|5328.35|5326.85|5325.35|3353
1754924100000|2025-08-11 14:55:00|5327.85|5326.35|5329.85|5328.35|5329.85|5328.35|5326.85|5325.35|4880
1754924400000|2025-08-11 15:00:00|5328.85|5327.35|5327.85|5326.35|5328.85|5327.35|5326.85|5325.35|2157
1754924700000|2025-08-11 15:05:00|5328.85|5327.35|5328.85|5327.35|5328.85|5327.35|5327.85|5326.35|1576
1754925000000|2025-08-11 15:10:00|5328.76|5327.26|5330.76|5329.26|5330.76|5329.26|5327.76|5326.26|7378
1754925300000|2025-08-11 15:15:00|5331.26|5329.76|5332.76|5331.26|5333.76|5332.26|5330.76|5329.26|4709
1754925600000|2025-08-11 15:20:00|5332.66|5331.16|5329.66|5328.16|5333.66|5332.16|5329.66|5328.16|6936
1754925900000|2025-08-11 15:25:00|5330.66|5329.16|5331.66|5330.16|5332.66|5331.16|5330.66|5329.16|13718
1754926200000|2025-08-11 15:30:00|5332.66|5331.16|5332.66|5331.16|5333.66|5332.16|5331.66|5330.16|24609
1754926500000|2025-08-11 15:35:00|5333.66|5332.16|5332.66|5331.16|5334.66|5333.16|5331.66|5330.16|12988
1754926800000|2025-08-11 15:40:00|5333.66|5332.16|5335.66|5334.16|5336.66|5335.16|5332.66|5331.16|8982
1754927100000|2025-08-11 15:45:00|5334.66|5333.16|5334.66|5333.16|5335.66|5334.16|5333.66|5332.16|5900
1754927400000|2025-08-11 15:50:00|5335.66|5334.16|5336.66|5335.16|5338.66|5337.16|5335.66|5334.16|5693
1754927700000|2025-08-11 15:55:00|5336.16|5334.66|5337.66|5336.16|5337.66|5336.16|5335.66|5334.16|1981
1754928000000|2025-08-11 16:00:00|5338.66|5337.16|5337.66|5336.16|5338.66|5337.16|5336.66|5335.16|1918
1754928300000|2025-08-11 16:05:00|5338.66|5337.16|5341.66|5340.16|5342.66|5341.16|5337.66|5336.16|3227
1754928600000|2025-08-11 16:10:00|5340.66|5339.16|5343.66|5342.16|5343.66|5342.16|5340.66|5339.16|1451
1754928900000|2025-08-11 16:15:00|5342.66|5341.16|5341.66|5340.16|5343.66|5342.16|5341.66|5340.16|1233
1754929200000|2025-08-11 16:20:00|5342.66|5341.16|5342.66|5341.16|5343.66|5342.16|5342.66|5341.16|2082
1754929500000|2025-08-11 16:25:00|5341.66|5340.16|5342.66|5341.16|5342.66|5341.16|5340.66|5339.16|1238
1754929800000|2025-08-11 16:30:00|5341.66|5340.16|5342.66|5341.16|5342.66|5341.16|5341.66|5340.16|1328
1754930100000|2025-08-11 16:35:00|5342.16|5340.66|5340.66|5339.16|5342.66|5341.16|5340.66|5339.16|630
1754930400000|2025-08-11 16:40:00|5339.66|5338.16|5336.66|5335.16|5339.66|5338.16|5336.66|5335.16|873
1754930700000|2025-08-11 16:45:00|5337.66|5336.16|5336.66|5335.16|5337.66|5336.16|5335.66|5334.16|951
1754931000000|2025-08-11 16:50:00|5337.66|5336.16|5336.66|5335.16|5337.66|5336.16|5336.66|5335.16|773
1754931300000|2025-08-11 16:55:00|5335.66|5334.16|5334.66|5333.16|5335.66|5334.16|5334.66|5333.16|468
1754931600000|2025-08-11 17:00:00|5333.66|5332.16|5334.66|5333.16|5334.66|5333.16|5333.66|5332.16|854
1754931900000|2025-08-11 17:05:00|5333.66|5332.16|5334.66|5333.16|5334.66|5333.16|5333.66|5332.16|489
1754932200000|2025-08-11 17:10:00|5333.66|5332.16|5332.66|5331.16|5334.66|5333.16|5332.66|5331.16|415
1754932500000|2025-08-11 17:15:00|5331.66|5330.16|5331.66|5330.16|5332.66|5331.16|5331.66|5330.16|806
1754932800000|2025-08-11 17:20:00|5330.66|5329.16|5332.66|5331.16|5332.66|5331.16|5330.66|5329.16|596
1754933100000|2025-08-11 17:25:00|5332.16|5330.66|5332.66|5331.16|5332.66|5331.16|5331.66|5330.16|465
1754933400000|2025-08-11 17:30:00|5333.66|5332.16|5332.66|5331.16|5333.66|5332.16|5332.66|5331.16|468
1754933700000|2025-08-11 17:35:00|5333.16|5331.66|5332.66|5331.16|5333.66|5332.16|5331.66|5330.16|2411
1754934000000|2025-08-11 17:40:00|5333.66|5332.16|5332.66|5331.16|5333.66|5332.16|5331.66|5330.16|1497
1754934300000|2025-08-11 17:45:00|5331.66|5330.16|5333.66|5332.16|5333.66|5332.16|5330.66|5329.16|632
1754934600000|2025-08-11 17:50:00|5332.66|5331.16|5332.66|5331.16|5333.66|5332.16|5332.66|5331.16|202
1754934900000|2025-08-11 17:55:00|5333.66|5332.16|5333.66|5332.16|5334.66|5333.16|5333.66|5332.16|376
1754935200000|2025-08-11 18:00:00|5334.16|5332.66|5333.66|5332.16|5334.16|5332.66|5332.66|5331.16|545
1754935500000|2025-08-11 18:05:00|5332.66|5331.16|5333.66|5332.16|5333.66|5332.16|5331.66|5330.16|1139
1754935800000|2025-08-11 18:10:00|5332.66|5331.16|5333.66|5332.16|5334.66|5333.16|5332.66|5331.16|1386
1754936100000|2025-08-11 18:15:00|5334.66|5333.16|5334.66|5333.16|5335.66|5334.16|5333.66|5332.16|614
1754936400000|2025-08-11 18:20:00|5333.66|5332.16|5335.66|5334.16|5335.66|5334.16|5333.66|5332.16|870
1754936700000|2025-08-11 18:25:00|5336.66|5335.16|5336.66|5335.16|5337.66|5336.16|5336.66|5335.16|3592
1754937000000|2025-08-11 18:30:00|5337.66|5336.16|5337.66|5336.16|5338.66|5337.16|5336.66|5335.16|584
1754937300000|2025-08-11 18:35:00|||||||||880
1754937600000|2025-08-11 18:40:00|5336.66|5335.16|5332.66|5331.16|5336.66|5335.16|5332.66|5331.16|703
1754937900000|2025-08-11 18:45:00|5331.66|5330.16|5335.66|5334.16|5335.66|5334.16|5331.66|5330.16|892
1754938200000|2025-08-11 18:50:00|5334.66|5333.16|5335.66|5334.16|5335.66|5334.16|5334.66|5333.16|229
1754938500000|2025-08-11 18:55:00|5336.66|5335.16|5336.66|5335.16|5337.66|5336.16|5336.66|5335.16|193
1754938800000|2025-08-11 19:00:00|5337.16|5335.66|5337.66|5336.16|5337.66|5336.16|5337.16|5335.66|323
1754939100000|2025-08-11 19:05:00|5336.66|5335.16|5337.66|5336.16|5337.66|5336.16|5336.66|5335.16|265
1754939400000|2025-08-11 19:10:00|5336.66|5335.16|5335.66|5334.16|5337.16|5335.66|5335.66|5334.16|304
1754939700000|2025-08-11 19:15:00|5334.66|5333.16|5336.66|5335.16|5336.66|5335.16|5334.66|5333.16|463
1754940000000|2025-08-11 19:20:00|5337.16|5335.66|5337.66|5336.16|5338.66|5337.16|5336.66|5335.16|260
1754940300000|2025-08-11 19:25:00|5336.66|5335.16|5337.66|5336.16|5337.66|5336.16|5336.66|5335.16|323
1754940600000|2025-08-11 19:30:00|5336.66|5335.16|5337.66|5336.16|5338.66|5337.16|5336.66|5335.16|521
1754940900000|2025-08-11 19:35:00|5338.66|5337.16|5337.66|5336.16|5338.66|5337.16|5336.66|5335.16|625
1754941200000|2025-08-11 19:40:00|5338.66|5337.16|5337.66|5336.16|5338.66|5337.16|5337.66|5336.16|334
1754941500000|2025-08-11 19:45:00|5336.66|5335.16|5337.66|5336.16|5337.66|5336.16|5336.66|5335.16|533
1754941800000|2025-08-11 19:50:00|5336.66|5335.16|5333.66|5332.16|5337.66|5336.16|5330.66|5329.16|1174
1754942100000|2025-08-11 19:55:00|5333.16|5331.66|5338.16|5336.66|5341.66|5340.16|5332.66|5331.16|4932
1754942400000|2025-08-11 20:00:00|5338.41|5335.41|5337.31|5334.31|5339.71|5336.71|5336.01|5333.01|34
1754942700000|2025-08-11 20:05:00|5337.11|5334.11|5337.51|5334.51|5337.81|5334.81|5336.91|5333.91|0
1754943000000|2025-08-11 20:10:00|5337.61|5334.61|5336.11|5333.11|5338.01|5335.01|5336.01|5333.01|0
1754943300000|2025-08-11 20:15:00|5336.01|5333.01|5335.21|5332.21|5336.31|5333.31|5334.41|5331.41|0
1754943600000|2025-08-11 20:20:00|5335.41|5332.41|5335.41|5332.41|5336.01|5333.01|5334.41|5331.41|0
1754943900000|2025-08-11 20:25:00|5335.21|5332.21|5335.81|5332.81|5335.81|5332.81|5334.81|5331.81|0
1754944200000|2025-08-11 20:30:00|5335.61|5332.61|5335.61|5332.61|5336.11|5333.11|5335.21|5332.21|0
1754944500000|2025-08-11 20:35:00|5335.81|5332.81|5336.01|5333.01|5336.01|5333.01|5335.41|5332.41|0
1754944800000|2025-08-11 20:40:00|5335.81|5332.81|5336.01|5333.01|5336.01|5333.01|5335.41|5332.41|0
1754945100000|2025-08-11 20:45:00|5335.81|5332.81|5335.61|5332.61|5336.31|5333.31|5335.61|5332.61|0
1754945400000|2025-08-11 20:50:00|5335.41|5332.41|5335.21|5332.21|5335.81|5332.81|5335.01|5332.01|0
1754945700000|2025-08-11 20:55:00|5335.41|5332.41|5335.7|5332.7|5336.1|5333.1|5334.41|5331.41|0
1754946000000|2025-08-11 21:00:00|5335.4|5332.4|5335.2|5332.2|5335.5|5332.5|5335.1|5332.1|0
1754946300000|2025-08-11 21:05:00|5335.4|5332.4|5335.3|5332.3|5335.7|5332.7|5335.3|5332.3|0
1754946600000|2025-08-11 21:10:00|5335|5332|5335.6|5332.6|5335.7|5332.7|5334.9|5331.9|0
1754946900000|2025-08-11 21:15:00|5335.4|5332.4|5335.6|5332.6|5335.6|5332.6|5335.4|5332.4|0
1754947500000|2025-08-11 21:25:00|5335.7|5332.7|5335.7|5332.7|5335.8|5332.8|5335.7|5332.7|0
1754947800000|2025-08-11 21:30:00|5335.1|5332.1|5335.9|5332.9|5335.9|5332.9|5335.1|5332.1|0
1754948100000|2025-08-11 21:35:00|5336|5333|5335.7|5332.7|5336|5333|5335.7|5332.7|0
1754948400000|2025-08-11 21:40:00|5335.8|5332.8|5336.1|5333.1|5336.1|5333.1|5335.8|5332.8|0
1754948700000|2025-08-11 21:45:00|5336.2|5333.2|5336.2|5333.2|5336.2|5333.2|5336.2|5333.2|0
1754949000000|2025-08-11 21:50:00|5336.1|5333.1|5335.8|5332.8|5336.3|5333.3|5335.8|5332.8|0
1754949300000|2025-08-11 21:55:00|5335.6|5332.6|5335.8|5332.8|5335.8|5332.8|5335.6|5332.6|0
1754949600000|2025-08-11 22:00:00|5336.8|5333.8|5337.3|5334.3|5339.1|5336.1|5336.1|5333.1|0
1754949900000|2025-08-11 22:05:00|5337.4|5334.4|5336.6|5333.6|5337.4|5334.4|5335.8|5332.8|0
1754950200000|2025-08-11 22:10:00|5336.7|5333.7|5337.9|5334.9|5338.7|5335.7|5336.7|5333.7|0
1754950500000|2025-08-11 22:15:00|5337.8|5334.8|5335|5332|5337.8|5334.8|5334.8|5331.8|0
1754950800000|2025-08-11 22:20:00|5334.8|5331.8|5334.5|5331.5|5335.4|5332.4|5333.9|5330.9|0
1754951100000|2025-08-11 22:25:00|5334.4|5331.4|5333.7|5330.7|5334.5|5331.5|5333.7|5330.7|0
1754951400000|2025-08-11 22:30:00|5334|5331|5335.4|5332.4|5335.5|5332.5|5333.5|5330.5|0
1754951700000|2025-08-11 22:35:00|5335.3|5332.3|5334.5|5331.5|5335.6|5332.6|5334.5|5331.5|0
1754952000000|2025-08-11 22:40:00|5334.3|5331.3|5335.4|5332.4|5335.6|5332.6|5333.5|5330.5|0
1754952300000|2025-08-11 22:45:00|5335.3|5332.3|5335.8|5332.8|5335.8|5332.8|5334.3|5331.3|0
1754952600000|2025-08-11 22:50:00|5335.9|5332.9|5337.9|5334.9|5338|5335|5335.9|5332.9|0
1754952900000|2025-08-11 22:55:00|5338|5335|5338.4|5335.4|5338.6|5335.6|5337.7|5334.7|0
1754953200000|2025-08-11 23:00:00|5338.2|5335.2|5338.8|5335.8|5339|5336|5338.2|5335.2|0
1754953500000|2025-08-11 23:05:00|5339|5336|5338.6|5335.6|5339|5336|5338|5335|0
1754953800000|2025-08-11 23:10:00|5338.8|5335.8|5338.4|5335.4|5339.2|5336.2|5338.2|5335.2|0
1754954100000|2025-08-11 23:15:00|5338.2|5335.2|5338.6|5335.6|5339.2|5336.2|5338.2|5335.2|0
1754954400000|2025-08-11 23:20:00|5338.7|5335.7|5338|5335|5338.8|5335.8|5337.8|5334.8|0
1754954700000|2025-08-11 23:25:00|5337.9|5334.9|5337.5|5334.5|5337.9|5334.9|5336.2|5333.2|0
1754955000000|2025-08-11 23:30:00|5337.4|5334.4|5338|5335|5339.4|5336.4|5337.3|5334.3|0
1754955300000|2025-08-11 23:35:00|5338.1|5335.1|5337.9|5334.9|5338.2|5335.2|5337.3|5334.3|0
1754955600000|2025-08-11 23:40:00|5337.7|5334.7|5338.1|5335.1|5338.2|5335.2|5337.3|5334.3|0
1754955900000|2025-08-11 23:45:00|5338.2|5335.2|5338|5335|5339.4|5336.4|5337.9|5334.9|0
1754956200000|2025-08-11 23:50:00|5338.1|5335.1|5337.5|5334.5|5338.2|5335.2|5337.1|5334.1|0
1754956500000|2025-08-11 23:55:00|5337.4|5334.4|5337.9|5334.9|5338|5335|5336.9|5333.9|0
1754956800000|2025-08-12 00:00:00|5337.5|5334.5|5337.9|5334.9|5339|5336|5336.4|5333.4|0
1754957100000|2025-08-12 00:05:00|5337.8|5334.8|5337.3|5334.3|5338.6|5335.6|5337.1|5334.1|0
1754957400000|2025-08-12 00:10:00|5337.2|5334.2|5340|5337|5340.2|5337.2|5336.5|5333.5|0
1754957700000|2025-08-12 00:15:00|5339.9|5336.9|5345.2|5343.2|5345.7|5343.7|5339.2|5336.7|817
1754958000000|2025-08-12 00:20:00|5344.2|5342.2|5348.2|5346.2|5349.2|5347.2|5344.2|5342.2|146
1754958300000|2025-08-12 00:25:00|5348.7|5346.7|5346.2|5344.2|5348.7|5346.7|5345.7|5343.7|177
1754958600000|2025-08-12 00:30:00|5347.2|5345.2|5349.2|5347.2|5349.2|5347.2|5346.2|5344.2|76
1754958900000|2025-08-12 00:35:00|5350.2|5348.2|5348.2|5346.2|5350.2|5348.2|5347.2|5345.2|85
1754959200000|2025-08-12 00:40:00|5347.7|5345.7|5346.2|5344.2|5348.2|5346.2|5346.2|5344.2|15
1754959500000|2025-08-12 00:45:00|5345.2|5343.2|5346.2|5344.2|5346.2|5344.2|5345.2|5343.2|21
1754959800000|2025-08-12 00:50:00|5347.2|5345.2|5345.2|5343.2|5347.2|5345.2|5345.2|5343.2|47
1754960100000|2025-08-12 00:55:00|5344.2|5342.2|5345.2|5343.2|5346.2|5344.2|5344.2|5342.2|36
1754960400000|2025-08-12 01:00:00|5345.7|5343.7|5344.2|5342.2|5345.7|5343.7|5344.2|5342.2|19
1754960700000|2025-08-12 01:05:00|5343.2|5341.2|5342.7|5340.7|5344.2|5342.2|5342.7|5340.7|25
1754961000000|2025-08-12 01:10:00|5343.2|5341.2|5342.2|5340.2|5344.2|5342.2|5342.2|5340.2|41
1754961300000|2025-08-12 01:15:00|5341.7|5339.7|5344.2|5342.2|5344.2|5342.2|5341.7|5339.7|70
1754961600000|2025-08-12 01:20:00|5343.2|5341.2|5343.2|5341.2|5343.2|5341.2|5343.2|5341.2|10
1754961900000|2025-08-12 01:25:00|5344.2|5342.2|5344.2|5342.2|5345.2|5343.2|5343.2|5341.2|42
1754962200000|2025-08-12 01:30:00|5343.2|5341.2|5343.2|5341.2|5343.2|5341.2|5342.2|5340.2|39
1754962500000|2025-08-12 01:35:00|5344.2|5342.2|5344.2|5342.2|5344.7|5342.7|5343.2|5341.2|29
1754962800000|2025-08-12 01:40:00|5344.7|5342.7|5345.2|5343.2|5345.7|5343.7|5344.2|5342.2|37
1754963100000|2025-08-12 01:45:00|5344.2|5342.2|5343.2|5341.2|5344.2|5342.2|5343.2|5341.2|17
1754963400000|2025-08-12 01:50:00|5342.2|5340.2|5342.2|5340.2|5342.2|5340.2|5342.2|5340.2|7
1754963700000|2025-08-12 01:55:00|5342.7|5340.7|5344.2|5342.2|5344.2|5342.2|5342.7|5340.7|51
1754964000000|2025-08-12 02:00:00|5343.2|5341.2|5344.2|5342.2|5344.2|5342.2|5343.2|5341.2|27
1754964300000|2025-08-12 02:05:00|5345.2|5343.2|5345.2|5343.2|5345.2|5343.2|5345.2|5343.2|20
1754964600000|2025-08-12 02:10:00|5345.7|5343.7|5346.2|5344.2|5346.2|5344.2|5345.7|5343.7|24
1754964900000|2025-08-12 02:15:00|5347.2|5345.2|5346.2|5344.2|5347.2|5345.2|5346.2|5344.2|37
1754965200000|2025-08-12 02:20:00|5347.2|5345.2|5347.2|5345.2|5347.2|5345.2|5346.2|5344.2|24
1754965800000|2025-08-12 02:30:00|5348.2|5346.2|5348.2|5346.2|5348.2|5346.2|5348.2|5346.2|30
1754966100000|2025-08-12 02:35:00|5349.2|5347.2|5348.2|5346.2|5349.2|5347.2|5348.2|5346.2|19
1754966400000|2025-08-12 02:40:00|5347.2|5345.2|5347.2|5345.2|5348.2|5346.2|5347.2|5345.2|26
1754966700000|2025-08-12 02:45:00|5346.2|5344.2|5346.2|5344.2|5346.2|5344.2|5346.2|5344.2|6
1754967000000|2025-08-12 02:50:00|5347.2|5345.2|5347.2|5345.2|5347.2|5345.2|5347.2|5345.2|13
1754967300000|2025-08-12 02:55:00|5346.2|5344.2|5347.2|5345.2|5347.2|5345.2|5346.2|5344.2|16
1754967600000|2025-08-12 03:00:00|5348.2|5346.2|5348.2|5346.2|5348.2|5346.2|5347.2|5345.2|41
1754967900000|2025-08-12 03:05:00|5349.2|5347.2|5349.2|5347.2|5349.2|5347.2|5349.2|5347.2|58
1754968200000|2025-08-12 03:10:00|5348.7|5346.7|5348.2|5346.2|5348.7|5346.7|5348.2|5346.2|51
1754968500000|2025-08-12 03:15:00|5347.2|5345.2|5348.2|5346.2|5348.7|5346.7|5347.2|5345.2|36
1754968800000|2025-08-12 03:20:00|5349.2|5347.2|5348.2|5346.2|5349.2|5347.2|5348.2|5346.2|14
1754969100000|2025-08-12 03:25:00|5349.2|5347.2|5350.2|5348.2|5350.2|5348.2|5349.2|5347.2|35
1754969400000|2025-08-12 03:30:00|5349.7|5347.7|5349.7|5347.7|5350.2|5348.2|5349.2|5347.2|4
1754969700000|2025-08-12 03:35:00|5350.2|5348.2|5350.2|5348.2|5350.2|5348.2|5349.2|5347.2|38
1754970000000|2025-08-12 03:40:00|5349.7|5347.7|5348.2|5346.2|5350.2|5348.2|5348.2|5346.2|31
1754970300000|2025-08-12 03:45:00|5349.2|5347.2|5347.2|5345.2|5349.2|5347.2|5347.2|5345.2|19
1754970600000|2025-08-12 03:50:00|5346.7|5344.7|5348.2|5346.2|5349.2|5347.2|5346.2|5344.2|44
1754970900000|2025-08-12 03:55:00|5348.7|5346.7|5347.2|5345.2|5348.7|5346.7|5347.2|5345.2|3
1754971200000|2025-08-12 04:00:00|||||||||15
1754971500000|2025-08-12 04:05:00|5346.7|5344.7|5347.2|5345.2|5347.2|5345.2|5346.7|5344.7|2
1754972100000|2025-08-12 04:15:00|5347.7|5345.7|5347.2|5345.2|5348.2|5346.2|5347.2|5345.2|17
1754972400000|2025-08-12 04:20:00|5346.7|5344.7|5347.2|5345.2|5347.2|5345.2|5346.7|5344.7|21
1754972700000|2025-08-12 04:25:00|5346.7|5344.7|5348.2|5346.2|5348.2|5346.2|5346.2|5344.2|105
1754973000000|2025-08-12 04:30:00|5347.2|5345.2|5350.2|5348.2|5351.2|5349.2|5347.2|5345.2|266
1754973300000|2025-08-12 04:35:00|5351.2|5349.2|5357.2|5355.2|5357.2|5355.2|5351.2|5349.2|458
1754973600000|2025-08-12 04:40:00|5356.2|5354.2|5356.2|5354.2|5360.2|5358.2|5356.2|5354.2|520
1754973900000|2025-08-12 04:45:00|5357.2|5355.2|5358.2|5356.2|5358.2|5356.2|5354.7|5352.7|108
1754974200000|2025-08-12 04:50:00|5359.2|5357.2|5361.2|5359.2|5361.2|5359.2|5358.2|5356.2|113
1754974500000|2025-08-12 04:55:00|5360.2|5358.2|5360.2|5358.2|5361.2|5359.2|5360.2|5358.2|218
1754974800000|2025-08-12 05:00:00|5360.7|5358.7|5349.7|5347.7|5361.2|5359.2|5345.7|5343.7|446
1754975100000|2025-08-12 05:05:00|5350.2|5348.2|5355.2|5353.2|5358.2|5356.2|5349.2|5347.2|287
1754975400000|2025-08-12 05:10:00|5354.2|5352.2|5354.2|5352.2|5356.2|5354.2|5353.2|5351.2|97
1754975700000|2025-08-12 05:15:00|5353.2|5351.2|5352.2|5350.2|5354.2|5352.2|5351.2|5349.2|212
1754976000000|2025-08-12 05:20:00|5353.2|5351.2|5352.2|5350.2|5354.7|5352.7|5352.2|5350.2|62
1754976300000|2025-08-12 05:25:00|5353.2|5351.2|5352.2|5350.2|5353.2|5351.2|5351.2|5349.2|84
1754976600000|2025-08-12 05:30:00|5351.2|5349.2|5350.2|5348.2|5351.2|5349.2|5348.2|5346.2|192
1754976900000|2025-08-12 05:35:00|5351.2|5349.2|5346.2|5344.2|5351.7|5349.7|5345.2|5343.2|98
1754977200000|2025-08-12 05:40:00|5347.2|5345.2|5346.2|5344.2|5347.2|5345.2|5343.2|5341.2|139
1754977500000|2025-08-12 05:45:00|5345.2|5343.2|5345.2|5343.2|5347.2|5345.2|5344.2|5342.2|217
1754977800000|2025-08-12 05:50:00|5346.2|5344.2|5347.2|5345.2|5348.2|5346.2|5346.2|5344.2|177
1754978100000|2025-08-12 05:55:00|5347.7|5345.7|5350.2|5348.2|5351.2|5349.2|5347.2|5345.2|177
1754978400000|2025-08-12 06:00:00|5349.95|5348.45|5354.95|5353.45|5354.95|5353.45|5349.95|5348.45|731
1754978700000|2025-08-12 06:05:00|5353.95|5352.45|5346.95|5345.45|5353.95|5352.45|5345.95|5344.45|722
1754979000000|2025-08-12 06:10:00|5347.45|5345.95|5344.95|5343.45|5347.45|5345.95|5344.95|5343.45|252
1754979300000|2025-08-12 06:15:00|5343.95|5342.45|5344.95|5343.45|5346.95|5345.45|5343.95|5342.45|313
1754979600000|2025-08-12 06:20:00|5345.95|5344.45|5347.95|5346.45|5347.95|5346.45|5345.45|5343.95|599
1754979900000|2025-08-12 06:25:00|5348.95|5347.45|5352.45|5350.95|5352.95|5351.45|5348.95|5347.45|568
1754980200000|2025-08-12 06:30:00|5352.95|5351.45|5347.95|5346.45|5352.95|5351.45|5346.95|5345.45|822
1754980500000|2025-08-12 06:35:00|5348.95|5347.45|5348.95|5347.45|5349.95|5348.45|5346.95|5345.45|315
1754980800000|2025-08-12 06:40:00|5349.95|5348.45|5348.95|5347.45|5349.95|5348.45|5347.95|5346.45|284
1754981100000|2025-08-12 06:45:00|5349.95|5348.45|5349.95|5348.45|5350.45|5348.95|5348.95|5347.45|225
1754981400000|2025-08-12 06:50:00|5350.95|5349.45|5349.95|5348.45|5350.95|5349.45|5349.95|5348.45|220
1754981700000|2025-08-12 06:55:00|5348.95|5347.45|5346.95|5345.45|5349.95|5348.45|5345.95|5344.45|957
1754982000000|2025-08-12 07:00:00|5348.95|5347.45|5346.95|5345.45|5351.95|5350.45|5345.95|5344.45|5336
1754982300000|2025-08-12 07:05:00|5345.95|5344.45|5348.95|5347.45|5349.95|5348.45|5343.95|5342.45|2433
1754982600000|2025-08-12 07:10:00|5347.95|5346.45|5348.95|5347.45|5348.95|5347.45|5345.95|5344.45|1430
1754982900000|2025-08-12 07:15:00|5347.95|5346.45|5345.95|5344.45|5348.95|5347.45|5344.95|5343.45|1724
1754983200000|2025-08-12 07:20:00|5345.92|5344.42|5345.92|5344.42|5347.92|5346.42|5342.92|5341.42|2202
1754983500000|2025-08-12 07:25:00|5346.92|5345.42|5342.92|5341.42|5346.92|5345.42|5342.42|5340.92|2235
1754983800000|2025-08-12 07:30:00|5342.94|5341.44|5336.94|5335.44|5342.94|5341.44|5336.94|5335.44|2775
1754984100000|2025-08-12 07:35:00|5335.94|5334.44|5339.94|5338.44|5340.94|5339.44|5335.94|5334.44|1137
1754984400000|2025-08-12 07:40:00|5339.92|5338.42|5345.92|5344.42|5345.92|5344.42|5339.92|5338.42|1294
1754984700000|2025-08-12 07:45:00|5344.92|5343.42|5343.92|5342.42|5345.92|5344.42|5342.92|5341.42|991
1754985000000|2025-08-12 07:50:00|5343.68|5342.18|5346.68|5345.18|5346.68|5345.18|5343.68|5342.18|1190
1754985300000|2025-08-12 07:55:00|5345.68|5344.18|5343.68|5342.18|5346.68|5345.18|5342.68|5341.18|1534
1754985600000|2025-08-12 08:00:00|5343.82|5342.32|5342.82|5341.32|5343.82|5342.32|5340.82|5339.32|1334
1754985900000|2025-08-12 08:05:00|5341.82|5340.32|5343.82|5342.32|5343.82|5342.32|5340.82|5339.32|3724
1754986200000|2025-08-12 08:10:00|5344.02|5342.52|5340.02|5338.52|5344.02|5342.52|5340.02|5338.52|1934
1754986500000|2025-08-12 08:15:00|5340.52|5339.02|5344.02|5342.52|5345.02|5343.52|5340.02|5338.52|1131
1754986800000|2025-08-12 08:20:00|5344.03|5342.53|5341.03|5339.53|5345.03|5343.53|5341.03|5339.53|1158
1754987100000|2025-08-12 08:25:00|5342.03|5340.53|5341.03|5339.53|5342.03|5340.53|5338.03|5336.53|2192
1754987400000|2025-08-12 08:30:00|5340.98|5339.48|5338.98|5337.48|5341.98|5340.48|5338.98|5337.48|665
1754987700000|2025-08-12 08:35:00|5337.98|5336.48|5337.98|5336.48|5338.98|5337.48|5336.98|5335.48|771
1754988000000|2025-08-12 08:40:00|5337.86|5336.36|5336.86|5335.36|5337.86|5336.36|5335.86|5334.36|775
1754988300000|2025-08-12 08:45:00|5337.86|5336.36|5337.86|5336.36|5337.86|5336.36|5335.86|5334.36|1505
1754988600000|2025-08-12 08:50:00|5337.69|5336.19|5335.69|5334.19|5337.69|5336.19|5334.69|5333.19|695
1754988900000|2025-08-12 08:55:00|5334.69|5333.19|5335.69|5334.19|5335.69|5334.19|5333.69|5332.19|1402
1754989200000|2025-08-12 09:00:00|5335.72|5334.22|5336.72|5335.22|5337.72|5336.22|5334.72|5333.22|1200
1754989500000|2025-08-12 09:05:00|5337.72|5336.22|5336.72|5335.22|5338.72|5337.22|5335.72|5334.22|2120
1754989800000|2025-08-12 09:10:00|5336.8|5335.3|5334.8|5333.3|5336.8|5335.3|5334.8|5333.3|3079
1754990100000|2025-08-12 09:15:00|5335.8|5334.3|5334.8|5333.3|5336.8|5335.3|5332.8|5331.3|3618
1754990400000|2025-08-12 09:20:00|5335.01|5333.51|5329.01|5327.51|5335.01|5333.51|5329.01|5327.51|1794
1754990700000|2025-08-12 09:25:00|5330.01|5328.51|5329.01|5327.51|5331.01|5329.51|5328.01|5326.51|1192
1754991000000|2025-08-12 09:30:00|5329.31|5327.81|5324.31|5322.81|5329.31|5327.81|5324.31|5322.81|3258
1754991300000|2025-08-12 09:35:00|5325.31|5323.81|5326.31|5324.81|5327.31|5325.81|5325.31|5323.81|3658
1754991600000|2025-08-12 09:40:00|5326.11|5324.61|5323.11|5321.61|5326.11|5324.61|5322.11|5320.61|1609
1754991900000|2025-08-12 09:45:00|5322.11|5320.61|5322.11|5320.61|5324.11|5322.61|5322.11|5320.61|3653
1754992200000|2025-08-12 09:50:00|5322.09|5320.59|5320.09|5318.59|5322.09|5320.59|5320.09|5318.59|2852
1754992500000|2025-08-12 09:55:00|5319.09|5317.59|5320.09|5318.59|5320.59|5319.09|5318.09|5316.59|1987
1754992800000|2025-08-12 10:00:00|5319.99|5318.49|5316.99|5315.49|5319.99|5318.49|5316.99|5315.49|2723
1754993100000|2025-08-12 10:05:00|5315.99|5314.49|5314.99|5313.49|5315.99|5314.49|5313.99|5312.49|9426
1754993400000|2025-08-12 10:10:00|5314.84|5313.34|5318.84|5317.34|5318.84|5317.34|5314.84|5313.34|1553
1754993700000|2025-08-12 10:15:00|5317.84|5316.34|5319.84|5318.34|5319.84|5318.34|5315.84|5314.34|2547
1754994000000|2025-08-12 10:20:00|5319.65|5318.15|5317.65|5316.15|5319.65|5318.15|5317.65|5316.15|1677
1754994300000|2025-08-12 10:25:00|5316.65|5315.15|5316.65|5315.15|5317.65|5316.15|5315.65|5314.15|1607
1754994600000|2025-08-12 10:30:00|5316.89|5315.39|5319.89|5318.39|5320.89|5319.39|5316.89|5315.39|716
1754994900000|2025-08-12 10:35:00|5318.89|5317.39|5317.89|5316.39|5318.89|5317.39|5315.89|5314.39|2118
1754995200000|2025-08-12 10:40:00|5316.89|5315.39|5319.89|5318.39|5319.89|5318.39|5316.89|5315.39|2164
1754995500000|2025-08-12 10:45:00|5318.89|5317.39|5316.89|5315.39|5318.89|5317.39|5316.89|5315.39|1590
1754995800000|2025-08-12 10:50:00|5317.22|5315.72|5317.22|5315.72|5318.22|5316.72|5316.22|5314.72|5275
1754996100000|2025-08-12 10:55:00|5318.22|5316.72|5318.22|5316.72|5319.22|5317.72|5317.22|5315.72|1723
1754996400000|2025-08-12 11:00:00|5318.12|5316.62|5318.12|5316.62|5319.12|5317.62|5317.12|5315.62|850
1754996700000|2025-08-12 11:05:00|5317.12|5315.62|5315.12|5313.62|5317.12|5315.62|5315.12|5313.62|1739
1754997000000|2025-08-12 11:10:00|5314.75|5313.25|5313.75|5312.25|5314.75|5313.25|5312.75|5311.25|1643
1754997300000|2025-08-12 11:15:00|5313.25|5311.75|5314.75|5313.25|5315.75|5314.25|5312.75|5311.25|1284
1754997600000|2025-08-12 11:20:00|5315.14|5313.64|5315.14|5313.64|5315.14|5313.64|5314.14|5312.64|3069
1754997900000|2025-08-12 11:25:00|5314.64|5313.14|5315.14|5313.64|5315.14|5313.64|5314.14|5312.64|885
1754998200000|2025-08-12 11:30:00|5315.05|5313.55|5318.05|5316.55|5318.05|5316.55|5315.05|5313.55|1716
1754998500000|2025-08-12 11:35:00|5317.05|5315.55|5316.05|5314.55|5318.05|5316.55|5316.05|5314.55|1736
1754998800000|2025-08-12 11:40:00|5315.71|5314.21|5315.71|5314.21|5316.71|5315.21|5315.71|5314.21|406
1754999100000|2025-08-12 11:45:00|5316.71|5315.21|5315.71|5314.21|5316.71|5315.21|5313.71|5312.21|5085
1754999400000|2025-08-12 11:50:00|5315.8|5314.3|5315.8|5314.3|5316.8|5315.3|5315.8|5314.3|1083
1754999700000|2025-08-12 11:55:00|5316.8|5315.3|5316.8|5315.3|5316.8|5315.3|5315.8|5314.3|1211
1755000000000|2025-08-12 12:00:00|5317.09|5315.59|5319.09|5317.59|5319.09|5317.59|5317.09|5315.59|863
1755000300000|2025-08-12 12:05:00|5320.09|5318.59|5319.09|5317.59|5320.09|5318.59|5318.09|5316.59|2865
1755000600000|2025-08-12 12:10:00|5318.76|5317.26|5318.76|5317.26|5319.76|5318.26|5318.76|5317.26|4191
1755000900000|2025-08-12 12:15:00|5318.26|5316.76|5317.76|5316.26|5318.76|5317.26|5317.76|5316.26|2278
1755001200000|2025-08-12 12:20:00|5317.62|5316.12|5319.62|5318.12|5319.62|5318.12|5316.62|5315.12|1240
1755001500000|2025-08-12 12:25:00|5320.62|5319.12|5322.12|5320.62|5322.62|5321.12|5320.62|5319.12|3748
1755001800000|2025-08-12 12:30:00|5322.18|5320.68|5331.68|5330.18|5335.68|5334.18|5322.18|5320.68|10362
1755002100000|2025-08-12 12:35:00|5332.68|5331.18|5337.18|5335.68|5338.68|5337.18|5330.68|5329.18|6727
1755002400000|2025-08-12 12:40:00|5337.68|5336.18|5334.68|5333.18|5339.68|5338.18|5333.68|5332.18|4176
1755002700000|2025-08-12 12:45:00|5335.68|5334.18|5335.68|5334.18|5336.68|5335.18|5333.68|5332.18|3429
1755003000000|2025-08-12 12:50:00|5335.86|5334.36|5335.86|5334.36|5335.86|5334.36|5332.86|5331.36|3848
1755003300000|2025-08-12 12:55:00|5336.86|5335.36|5333.86|5332.36|5336.86|5335.36|5332.86|5331.36|1570
1755003600000|2025-08-12 13:00:00|5333.71|5332.21|5333.71|5332.21|5334.71|5333.21|5331.71|5330.21|2487
1755003900000|2025-08-12 13:05:00|5332.71|5331.21|5330.71|5329.21|5334.71|5333.21|5330.71|5329.21|2488
1755004200000|2025-08-12 13:10:00|5330.94|5329.44|5332.94|5331.44|5332.94|5331.44|5329.94|5328.44|1786
1755004500000|2025-08-12 13:15:00|5331.94|5330.44|5331.94|5330.44|5333.94|5332.44|5330.94|5329.44|2095
1755004800000|2025-08-12 13:20:00|5332.12|5330.62|5327.12|5325.62|5332.12|5330.62|5326.12|5324.62|3192
1755005100000|2025-08-12 13:25:00|5328.12|5326.62|5325.12|5323.62|5329.12|5327.62|5325.12|5323.62|2400
1755005400000|2025-08-12 13:30:00|5325.31|5323.81|5325.31|5323.81|5326.31|5324.81|5319.31|5317.81|6284
1755005700000|2025-08-12 13:35:00|5326.31|5324.81|5326.31|5324.81|5329.31|5327.81|5323.31|5321.81|3506
1755006000000|2025-08-12 13:40:00|5326.24|5324.74|5314.24|5312.74|5326.24|5324.74|5313.24|5311.74|5594
1755006300000|2025-08-12 13:45:00|5313.24|5311.74|5315.24|5313.74|5319.24|5317.74|5313.24|5311.74|8295
1755006600000|2025-08-12 13:50:00|5315.58|5314.08|5321.58|5320.08|5321.58|5320.08|5315.58|5314.08|2548
1755006900000|2025-08-12 13:55:00|5320.58|5319.08|5320.58|5319.08|5322.58|5321.08|5318.58|5317.08|3845
1755007200000|2025-08-12 14:00:00|5319.86|5318.36|5323.86|5322.36|5324.86|5323.36|5315.86|5314.36|4414
1755007500000|2025-08-12 14:05:00|5324.36|5322.86|5326.86|5325.36|5328.86|5327.36|5323.86|5322.36|3589
1755007800000|2025-08-12 14:10:00|5326.97|5325.47|5326.97|5325.47|5328.97|5327.47|5324.97|5323.47|3597
1755008100000|2025-08-12 14:15:00|5327.97|5326.47|5325.97|5324.47|5327.97|5326.47|5325.97|5324.47|4937
1755008400000|2025-08-12 14:20:00|5325.92|5324.42|5321.92|5320.42|5326.92|5325.42|5321.92|5320.42|3103
1755008700000|2025-08-12 14:25:00|5322.92|5321.42|5327.92|5326.42|5327.92|5326.42|5321.92|5320.42|4431
1755009000000|2025-08-12 14:30:00|5327.89|5326.39|5327.89|5326.39|5327.89|5326.39|5325.89|5324.39|3716
1755009300000|2025-08-12 14:35:00|5328.89|5327.39|5331.89|5330.39|5331.89|5330.39|5328.89|5327.39|2243
1755009600000|2025-08-12 14:40:00|5331.57|5330.07|5336.57|5335.07|5336.57|5335.07|5330.57|5329.07|3431
1755009900000|2025-08-12 14:45:00|5335.57|5334.07|5336.57|5335.07|5338.57|5337.07|5335.57|5334.07|3676
1755010200000|2025-08-12 14:50:00|5336.51|5335.01|5338.51|5337.01|5339.51|5338.01|5336.51|5335.01|3346
1755010500000|2025-08-12 14:55:00|5337.51|5336.01|5335.51|5334.01|5337.51|5336.01|5334.51|5333.01|4181
1755010800000|2025-08-12 15:00:00|5335.73|5334.23|5338.73|5337.23|5338.73|5337.23|5334.73|5333.23|4114
1755011100000|2025-08-12 15:05:00|5339.73|5338.23|5339.73|5338.23|5339.73|5338.23|5336.73|5335.23|3883
1755011400000|2025-08-12 15:10:00|5339.67|5338.17|5340.67|5339.17|5341.67|5340.17|5339.67|5338.17|3114
1755011700000|2025-08-12 15:15:00|5341.67|5340.17|5341.67|5340.17|5342.67|5341.17|5340.67|5339.17|4882
1755012000000|2025-08-12 15:20:00|5341.61|5340.11|5342.61|5341.11|5343.61|5342.11|5341.61|5340.11|11158
1755012300000|2025-08-12 15:25:00|5341.61|5340.11|5342.61|5341.11|5343.61|5342.11|5339.61|5338.11|16130
1755012600000|2025-08-12 15:30:00|5341.61|5340.11|5338.61|5337.11|5342.61|5341.11|5337.61|5336.11|32589
1755012900000|2025-08-12 15:35:00|5337.61|5336.11|5337.61|5336.11|5338.11|5336.61|5336.61|5335.11|14785
1755013200000|2025-08-12 15:40:00|5336.61|5335.11|5337.61|5336.11|5339.61|5338.11|5336.61|5335.11|4260
1755013500000|2025-08-12 15:45:00|5338.61|5337.11|5339.61|5338.11|5339.61|5338.11|5337.61|5336.11|5342
1755013800000|2025-08-12 15:50:00|5340.61|5339.11|5339.61|5338.11|5340.61|5339.11|5338.61|5337.11|2253
1755014100000|2025-08-12 15:55:00|5340.61|5339.11|5344.61|5343.11|5344.61|5343.11|5340.61|5339.11|2735
1755014400000|2025-08-12 16:00:00|5343.61|5342.11|5341.61|5340.11|5343.61|5342.11|5341.61|5340.11|2210
1755014700000|2025-08-12 16:05:00|5340.61|5339.11|5341.61|5340.11|5342.61|5341.11|5340.61|5339.11|981
1755015000000|2025-08-12 16:10:00|5340.61|5339.11|5340.61|5339.11|5341.61|5340.11|5338.61|5337.11|1457
1755015300000|2025-08-12 16:15:00|5341.61|5340.11|5341.61|5340.11|5341.61|5340.11|5340.61|5339.11|323
1755015600000|2025-08-12 16:20:00|5342.61|5341.11|5342.61|5341.11|5342.61|5341.11|5341.61|5340.11|514
1755015900000|2025-08-12 16:25:00|5341.61|5340.11|5341.61|5340.11|5342.61|5341.11|5341.61|5340.11|848
1755016200000|2025-08-12 16:30:00|5342.61|5341.11|5342.61|5341.11|5342.61|5341.11|5342.61|5341.11|453
1755016500000|2025-08-12 16:35:00|5343.61|5342.11|5343.61|5342.11|5344.61|5343.11|5343.61|5342.11|326
1755016800000|2025-08-12 16:40:00|5344.61|5343.11|5343.61|5342.11|5344.61|5343.11|5343.61|5342.11|461
1755017100000|2025-08-12 16:45:00|5344.61|5343.11|5344.61|5343.11|5344.61|5343.11|5344.61|5343.11|349
1755017400000|2025-08-12 16:50:00|5343.61|5342.11|5344.61|5343.11|5345.61|5344.11|5343.61|5342.11|317
1755017700000|2025-08-12 16:55:00|5345.61|5344.11|5343.61|5342.11|5345.61|5344.11|5343.61|5342.11|726
1755018000000|2025-08-12 17:00:00|5343.11|5341.61|5342.61|5341.11|5343.61|5342.11|5342.61|5341.11|211
1755018300000|2025-08-12 17:05:00|5343.61|5342.11|5342.61|5341.11|5344.61|5343.11|5342.61|5341.11|592
1755018600000|2025-08-12 17:10:00|5343.61|5342.11|5343.61|5342.11|5343.61|5342.11|5342.61|5341.11|169
1755018900000|2025-08-12 17:15:00|5342.61|5341.11|5343.61|5342.11|5343.61|5342.11|5342.61|5341.11|333
1755019200000|2025-08-12 17:20:00|5343.11|5341.61|5344.61|5343.11|5345.61|5344.11|5342.61|5341.11|708
1755019500000|2025-08-12 17:25:00|5343.61|5342.11|5343.61|5342.11|5344.61|5343.11|5343.61|5342.11|453
1755019800000|2025-08-12 17:30:00|5344.61|5343.11|5346.61|5345.11|5347.61|5346.11|5344.61|5343.11|511
1755020100000|2025-08-12 17:35:00|5347.61|5346.11|5347.61|5346.11|5347.61|5346.11|5347.61|5346.11|486
1755020400000|2025-08-12 17:40:00|5346.61|5345.11|5346.61|5345.11|5346.61|5345.11|5345.61|5344.11|455
1755020700000|2025-08-12 17:45:00|5347.61|5346.11|5346.61|5345.11|5347.61|5346.11|5346.61|5345.11|302
1755021000000|2025-08-12 17:50:00|5347.61|5346.11|5346.61|5345.11|5347.61|5346.11|5346.61|5345.11|310
1755021300000|2025-08-12 17:55:00|5347.61|5346.11|5347.61|5346.11|5347.61|5346.11|5346.61|5345.11|359
1755021600000|2025-08-12 18:00:00|5348.61|5347.11|5348.61|5347.11|5349.61|5348.11|5348.61|5347.11|575
1755021900000|2025-08-12 18:05:00|5349.61|5348.11|5349.61|5348.11|5350.61|5349.11|5348.61|5347.11|642
1755022200000|2025-08-12 18:10:00|5348.61|5347.11|5348.61|5347.11|5348.61|5347.11|5348.61|5347.11|100
1755022500000|2025-08-12 18:15:00|5349.61|5348.11|5349.61|5348.11|5349.61|5348.11|5348.61|5347.11|199
1755022800000|2025-08-12 18:20:00|5348.61|5347.11|5348.61|5347.11|5348.61|5347.11|5348.61|5347.11|279
1755023100000|2025-08-12 18:25:00|5347.61|5346.11|5347.61|5346.11|5347.61|5346.11|5347.61|5346.11|182
1755023400000|2025-08-12 18:30:00|5346.61|5345.11|5346.61|5345.11|5346.61|5345.11|5345.61|5344.11|464
1755023700000|2025-08-12 18:35:00|5347.61|5346.11|5345.61|5344.11|5347.61|5346.11|5345.61|5344.11|269
1755024000000|2025-08-12 18:40:00|5346.61|5345.11|5347.61|5346.11|5347.61|5346.11|5346.61|5345.11|555
1755024300000|2025-08-12 18:45:00|5346.61|5345.11|5350.61|5349.11|5350.61|5349.11|5346.61|5345.11|1423
1755024600000|2025-08-12 18:50:00|5349.61|5348.11|5348.61|5347.11|5349.61|5348.11|5348.61|5347.11|379
1755024900000|2025-08-12 18:55:00|5347.61|5346.11|5347.61|5346.11|5347.61|5346.11|5347.61|5346.11|227
1755025200000|2025-08-12 19:00:00|5348.61|5347.11|5349.61|5348.11|5349.61|5348.11|5348.61|5347.11|417
1755025500000|2025-08-12 19:05:00|5350.61|5349.11|5350.61|5349.11|5350.61|5349.11|5350.61|5349.11|162
1755025800000|2025-08-12 19:10:00|||||||||93
1755026100000|2025-08-12 19:15:00|5351.61|5350.11|5353.61|5352.11|5353.61|5352.11|5351.61|5350.11|1833
1755026400000|2025-08-12 19:20:00|5352.61|5351.11|5352.61|5351.11|5352.61|5351.11|5352.61|5351.11|750
1755026700000|2025-08-12 19:25:00|5353.61|5352.11|5353.61|5352.11|5354.61|5353.11|5352.61|5351.11|924
1755027000000|2025-08-12 19:30:00|5354.61|5353.11|5354.61|5353.11|5354.61|5353.11|5353.61|5352.11|1128
1755027300000|2025-08-12 19:35:00|5355.61|5354.11|5353.61|5352.11|5355.61|5354.11|5353.61|5352.11|443
1755027600000|2025-08-12 19:40:00|5352.61|5351.11|5353.61|5352.11|5353.61|5352.11|5352.61|5351.11|264
1755027900000|2025-08-12 19:45:00|||||||||393
1755028200000|2025-08-12 19:50:00|5352.61|5351.11|5353.61|5352.11|5354.61|5353.11|5352.61|5351.11|1302
1755028500000|2025-08-12 19:55:00|5353.11|5351.61|5356.61|5355.11|5356.61|5355.11|5352.61|5351.11|2017
1755028800000|2025-08-12 20:00:00|5355.76|5352.76|5354.46|5351.46|5356.56|5353.56|5354.46|5351.46|131
1755029100000|2025-08-12 20:05:00|5354.66|5351.66|5356.36|5353.36|5356.56|5353.56|5354.16|5351.16|0
1755029400000|2025-08-12 20:10:00|5356.16|5353.16|5354.86|5351.86|5356.16|5353.16|5354.86|5351.86|0
1755029700000|2025-08-12 20:15:00|5355.06|5352.06|5355.26|5352.26|5355.76|5352.76|5354.86|5351.86|0
1755030000000|2025-08-12 20:20:00|5355.46|5352.46|5355.76|5352.76|5356.16|5353.16|5355.06|5352.06|0
1755030300000|2025-08-12 20:25:00|5355.66|5352.66|5355.76|5352.76|5355.96|5352.96|5355.46|5352.46|0
1755030600000|2025-08-12 20:30:00|5355.66|5352.66|5356.16|5353.16|5356.16|5353.16|5355.26|5352.26|0
1755030900000|2025-08-12 20:35:00|5356.36|5353.36|5355.46|5352.46|5356.36|5353.36|5355.26|5352.26|0
1755031200000|2025-08-12 20:40:00|5355.26|5352.26|5355.26|5352.26|5355.46|5352.46|5355.06|5352.06|0
1755031500000|2025-08-12 20:45:00|5355.06|5352.06|5355.46|5352.46|5355.76|5352.76|5354.86|5351.86|0
1755031800000|2025-08-12 20:50:00|5355.26|5352.26|5355.96|5352.96|5355.96|5352.96|5355.06|5352.06|0
1755032100000|2025-08-12 20:55:00|5355.76|5352.76|5356.7|5353.7|5357.4|5354.4|5355.66|5352.66|0
1755032400000|2025-08-12 21:00:00|5356.5|5353.5|5356.5|5353.5|5356.7|5353.7|5356.2|5353.2|0
1755032700000|2025-08-12 21:05:00|5355.9|5352.9|5355.3|5352.3|5355.9|5352.9|5355.3|5352.3|0
1755033000000|2025-08-12 21:10:00|5356.1|5353.1|5355.6|5352.6|5356.2|5353.2|5355.5|5352.5|0
1755033300000|2025-08-12 21:15:00|5356|5353|5355.9|5352.9|5356|5353|5355.9|5352.9|0
1755033600000|2025-08-12 21:20:00|5355.8|5352.8|5355.8|5352.8|5355.8|5352.8|5355.8|5352.8|0
1755033900000|2025-08-12 21:25:00|5355.9|5352.9|5355.9|5352.9|5355.9|5352.9|5355.9|5352.9|0
1755034200000|2025-08-12 21:30:00|5355.5|5352.5|5355.1|5352.1|5355.5|5352.5|5355.1|5352.1|0
1755034500000|2025-08-12 21:35:00|5355|5352|5355.1|5352.1|5355.1|5352.1|5354.9|5351.9|0
1755034800000|2025-08-12 21:40:00|5355.2|5352.2|5354.6|5351.6|5355.2|5352.2|5354.3|5351.3|0
1755035100000|2025-08-12 21:45:00|5354.7|5351.7|5355.2|5352.2|5355.2|5352.2|5354.5|5351.5|0
1755035400000|2025-08-12 21:50:00|5355.1|5352.1|5355.2|5352.2|5355.2|5352.2|5355.1|5352.1|0
1755035700000|2025-08-12 21:55:00|5355.3|5352.3|5354.7|5351.7|5355.3|5352.3|5354.7|5351.7|0
1755036000000|2025-08-12 22:00:00|5355.6|5352.6|5355.4|5352.4|5356.5|5353.5|5354.3|5351.3|0
1755036300000|2025-08-12 22:05:00|5355.3|5352.3|5354.2|5351.2|5355.7|5352.7|5354|5351|0
1755036600000|2025-08-12 22:10:00|5354.4|5351.4|5354.7|5351.7|5355.3|5352.3|5354.2|5351.2|0
1755036900000|2025-08-12 22:15:00|5354.9|5351.9|5353.8|5350.8|5355.1|5352.1|5353.4|5350.4|0
1755037200000|2025-08-12 22:20:00|5354|5351|5354.4|5351.4|5354.6|5351.6|5353.4|5350.4|0
1755037500000|2025-08-12 22:25:00|5354.2|5351.2|5354.4|5351.4|5354.6|5351.6|5353.8|5350.8|0
1755037800000|2025-08-12 22:30:00|5354.3|5351.3|5353.6|5350.6|5354.3|5351.3|5353.4|5350.4|0
1755038100000|2025-08-12 22:35:00|5353.7|5350.7|5353.6|5350.6|5353.8|5350.8|5353.4|5350.4|0
1755038400000|2025-08-12 22:40:00|5353.7|5350.7|5354.3|5351.3|5354.4|5351.4|5353.6|5350.6|0
1755038700000|2025-08-12 22:45:00|5354.2|5351.2|5353.6|5350.6|5354.4|5351.4|5353.6|5350.6|0
1755039000000|2025-08-12 22:50:00|5353.7|5350.7|5353.8|5350.8|5354|5351|5353.6|5350.6|0
1755039300000|2025-08-12 22:55:00|5353.7|5350.7|5354|5351|5354.2|5351.2|5353.6|5350.6|0
1755039600000|2025-08-12 23:00:00|5353.8|5350.8|5354.4|5351.4|5354.7|5351.7|5353.6|5350.6|0
1755039900000|2025-08-12 23:05:00|5354.5|5351.5|5355.5|5352.5|5355.7|5352.7|5354.4|5351.4|0
1755040200000|2025-08-12 23:10:00|5355.7|5352.7|5355.7|5352.7|5355.9|5352.9|5355.3|5352.3|0
1755040500000|2025-08-12 23:15:00|5355.6|5352.6|5354.4|5351.4|5355.9|5352.9|5354.4|5351.4|0
1755040800000|2025-08-12 23:20:00|5354.5|5351.5|5354.9|5351.9|5355.3|5352.3|5354.4|5351.4|0
1755041100000|2025-08-12 23:25:00|5355.1|5352.1|5355.5|5352.5|5355.7|5352.7|5354.9|5351.9|0
1755041400000|2025-08-12 23:30:00|5355.4|5352.4|5354.6|5351.6|5355.5|5352.5|5354.4|5351.4|0
1755041700000|2025-08-12 23:35:00|5354.7|5351.7|5354.9|5351.9|5355.1|5352.1|5354.7|5351.7|0
1755042000000|2025-08-12 23:40:00|5354.8|5351.8|5356.2|5353.2|5356.6|5353.6|5354.7|5351.7|0
1755042300000|2025-08-12 23:45:00|5356.3|5353.3|5357.7|5354.7|5358.9|5355.9|5355.9|5352.9|0
1755042600000|2025-08-12 23:50:00|5357.9|5354.9|5358.1|5355.1|5359.1|5356.1|5355|5352|0
1755042900000|2025-08-12 23:55:00|5358.2|5355.2|5358.9|5355.9|5359|5356|5357.2|5354.2|0
1755043200000|2025-08-13 00:00:00|5358.7|5355.7|5357.1|5354.1|5358.9|5355.9|5357.1|5354.1|0
1755043500000|2025-08-13 00:05:00|5357.2|5354.2|5358.2|5355.2|5359.2|5356.2|5355.7|5352.7|0
1755043800000|2025-08-13 00:10:00|5358.1|5355.1|5357.2|5354.2|5358.5|5355.5|5357|5354|0
1755044100000|2025-08-13 00:15:00|5357.1|5354.1|5357.2|5355.2|5359.2|5357.2|5356.2|5354|623
1755044400000|2025-08-13 00:20:00|5358.2|5356.2|5358.2|5356.2|5358.2|5356.2|5358.2|5356.2|27
1755044700000|2025-08-13 00:25:00|5359.2|5357.2|5358.2|5356.2|5359.2|5357.2|5357.7|5355.7|165
1755045000000|2025-08-13 00:30:00|5357.7|5355.7|5355.2|5353.2|5357.7|5355.7|5355.2|5353.2|268
1755045300000|2025-08-13 00:35:00|5356.2|5354.2|5356.2|5354.2|5356.2|5354.2|5355.2|5353.2|209
1755045600000|2025-08-13 00:40:00|5357.2|5355.2|5356.2|5354.2|5357.2|5355.2|5356.2|5354.2|33
1755045900000|2025-08-13 00:45:00|5357.2|5355.2|5357.2|5355.2|5359.2|5357.2|5357.2|5355.2|185
1755046200000|2025-08-13 00:50:00|5357.7|5355.7|5357.2|5355.2|5358.2|5356.2|5357.2|5355.2|18
1755046500000|2025-08-13 00:55:00|5356.2|5354.2|5356.2|5354.2|5356.7|5354.7|5356.2|5354.2|26
1755046800000|2025-08-13 01:00:00|5357.2|5355.2|5357.2|5355.2|5357.2|5355.2|5357.2|5355.2|29
1755047100000|2025-08-13 01:05:00|5356.2|5354.2|5356.2|5354.2|5356.2|5354.2|5355.2|5353.2|43
1755047700000|2025-08-13 01:15:00|5355.2|5353.2|5354.2|5352.2|5355.2|5353.2|5354.2|5352.2|18
1755048000000|2025-08-13 01:20:00|5354.7|5352.7|5354.2|5352.2|5355.2|5353.2|5354.2|5352.2|12
1755048300000|2025-08-13 01:25:00|5353.2|5351.2|5353.2|5351.2|5354.2|5352.2|5352.7|5350.7|21
1755048600000|2025-08-13 01:30:00|5355.2|5353.2|5353.2|5351.2|5355.2|5353.2|5353.2|5351.2|176
1755048900000|2025-08-13 01:35:00|5354.2|5352.2|5353.2|5351.2|5354.2|5352.2|5353.2|5351.2|23
1755049200000|2025-08-13 01:40:00|5352.7|5350.7|5353.2|5351.2|5353.2|5351.2|5352.2|5350.2|17
1755049500000|2025-08-13 01:45:00|5352.2|5350.2|5351.2|5349.2|5352.2|5350.2|5351.2|5349.2|38
1755049800000|2025-08-13 01:50:00|5352.2|5350.2|5352.2|5350.2|5352.2|5350.2|5352.2|5350.2|34
1755050100000|2025-08-13 01:55:00|||||||||20
1755050400000|2025-08-13 02:00:00|5351.2|5349.2|5351.2|5349.2|5351.2|5349.2|5350.2|5348.2|161
1755050700000|2025-08-13 02:05:00|5350.2|5348.2|5350.2|5348.2|5350.2|5348.2|5350.2|5348.2|17
1755051000000|2025-08-13 02:10:00|||||||||3
1755051300000|2025-08-13 02:15:00|5351.2|5349.2|5351.2|5349.2|5351.2|5349.2|5351.2|5349.2|19
1755051600000|2025-08-13 02:20:00|5351.7|5349.7|5353.2|5351.2|5353.2|5351.2|5351.2|5349.2|69
1755051900000|2025-08-13 02:25:00|5352.2|5350.2|5354.7|5352.7|5354.7|5352.7|5352.2|5350.2|35
1755052200000|2025-08-13 02:30:00|5355.2|5353.2|5354.2|5352.2|5355.2|5353.2|5354.2|5352.2|45
1755052500000|2025-08-13 02:35:00|5355.2|5353.2|5356.2|5354.2|5356.2|5354.2|5355.2|5353.2|79
1755052800000|2025-08-13 02:40:00|5356.7|5354.7|5355.2|5353.2|5357.2|5355.2|5355.2|5353.2|31
1755053100000|2025-08-13 02:45:00|5356.2|5354.2|5356.2|5354.2|5356.2|5354.2|5356.2|5354.2|26
1755053400000|2025-08-13 02:50:00|||||||||4
1755053700000|2025-08-13 02:55:00|||||||||3
1755054000000|2025-08-13 03:00:00|5357.2|5355.2|5357.2|5355.2|5357.2|5355.2|5356.2|5354.2|15
1755054300000|2025-08-13 03:05:00|||||||||22
1755054600000|2025-08-13 03:10:00|5358.2|5356.2|5358.2|5356.2|5358.2|5356.2|5358.2|5356.2|69
1755054900000|2025-08-13 03:15:00|5359.2|5357.2|5359.2|5357.2|5359.2|5357.2|5359.2|5357.2|16
1755055200000|2025-08-13 03:20:00|5358.2|5356.2|5360.2|5358.2|5361.2|5359.2|5358.2|5356.2|153
1755055500000|2025-08-13 03:25:00|5359.2|5357.2|5357.2|5355.2|5359.2|5357.2|5357.2|5355.2|41
1755055800000|2025-08-13 03:30:00|5358.2|5356.2|5357.2|5355.2|5358.2|5356.2|5357.2|5355.2|92
1755056100000|2025-08-13 03:35:00|5357.7|5355.7|5357.7|5355.7|5358.2|5356.2|5357.2|5355.2|18
1755056400000|2025-08-13 03:40:00|5358.2|5356.2|5359.2|5357.2|5359.2|5357.2|5358.2|5356.2|8
1755056700000|2025-08-13 03:45:00|5358.2|5356.2|5359.2|5357.2|5359.2|5357.2|5358.2|5356.2|73
1755057000000|2025-08-13 03:50:00|5360.2|5358.2|5360.2|5358.2|5361.2|5359.2|5359.2|5357.2|74
1755057300000|2025-08-13 03:55:00|5359.2|5357.2|5360.2|5358.2|5360.2|5358.2|5359.2|5357.2|68
1755057600000|2025-08-13 04:00:00|5359.7|5357.7|5360.2|5358.2|5360.2|5358.2|5359.2|5357.2|11
1755057900000|2025-08-13 04:05:00|5360.7|5358.7|5360.2|5358.2|5361.2|5359.2|5360.2|5358.2|33
1755058200000|2025-08-13 04:10:00|5359.2|5357.2|5361.2|5359.2|5361.2|5359.2|5359.2|5357.2|158
1755058500000|2025-08-13 04:15:00|5362.2|5360.2|5364.2|5362.2|5365.2|5363.2|5361.2|5359.2|206
1755058800000|2025-08-13 04:20:00|5363.7|5361.7|5363.2|5361.2|5364.7|5362.7|5363.2|5361.2|115
1755059100000|2025-08-13 04:25:00|5363.7|5361.7|5364.2|5362.2|5364.2|5362.2|5363.2|5361.2|156
1755059400000|2025-08-13 04:30:00|5365.2|5363.2|5365.2|5363.2|5366.2|5364.2|5365.2|5363.2|60
1755059700000|2025-08-13 04:35:00|5365.7|5363.7|5367.2|5365.2|5368.2|5366.2|5365.2|5363.2|852
1755060000000|2025-08-13 04:40:00|5366.7|5364.7|5366.2|5364.2|5367.2|5365.2|5366.2|5364.2|28
1755060300000|2025-08-13 04:45:00|5367.2|5365.2|5367.2|5365.2|5367.2|5365.2|5367.2|5365.2|28
1755060600000|2025-08-13 04:50:00|5368.2|5366.2|5366.2|5364.2|5368.2|5366.2|5366.2|5364.2|69
1755060900000|2025-08-13 04:55:00|||||||||12
1755061200000|2025-08-13 05:00:00|5367.2|5365.2|5366.2|5364.2|5367.2|5365.2|5366.2|5364.2|74
1755061500000|2025-08-13 05:05:00|||||||||10
1755061800000|2025-08-13 05:10:00|5365.2|5363.2|5364.2|5362.2|5365.2|5363.2|5364.2|5362.2|74
1755062100000|2025-08-13 05:15:00|5365.2|5363.2|5363.2|5361.2|5365.2|5363.2|5363.2|5361.2|88
1755062400000|2025-08-13 05:20:00|5364.2|5362.2|5363.2|5361.2|5364.2|5362.2|5363.2|5361.2|69
1755062700000|2025-08-13 05:25:00|5362.2|5360.2|5364.2|5362.2|5364.2|5362.2|5362.2|5360.2|140
1755063000000|2025-08-13 05:30:00|5363.7|5361.7|5364.2|5362.2|5364.2|5362.2|5363.2|5361.2|91
1755063300000|2025-08-13 05:35:00|5363.7|5361.7|5363.2|5361.2|5364.2|5362.2|5363.2|5361.2|132
1755063600000|2025-08-13 05:40:00|5364.2|5362.2|5360.2|5358.2|5364.2|5362.2|5360.2|5358.2|272
1755063900000|2025-08-13 05:45:00|5359.2|5357.2|5360.2|5358.2|5360.2|5358.2|5359.2|5357.2|89
1755064200000|2025-08-13 05:50:00|5359.2|5357.2|5360.2|5358.2|5360.2|5358.2|5359.2|5357.2|86
1755064500000|2025-08-13 05:55:00|5359.7|5357.7|5360.2|5358.2|5360.2|5358.2|5358.2|5356.2|194
1755064800000|2025-08-13 06:00:00|5359.95|5358.45|5359.95|5358.45|5363.95|5362.45|5358.95|5357.45|1355
1755065100000|2025-08-13 06:05:00|5358.95|5357.45|5357.95|5356.45|5359.95|5358.45|5355.95|5354.45|541
1755065400000|2025-08-13 06:10:00|5356.95|5355.45|5354.95|5353.45|5358.95|5357.45|5354.95|5353.45|384
1755065700000|2025-08-13 06:15:00|5353.95|5352.45|5354.95|5353.45|5355.95|5354.45|5349.95|5348.45|1161
1755066000000|2025-08-13 06:20:00|5355.45|5353.95|5353.95|5352.45|5355.95|5354.45|5352.95|5351.45|452
1755066300000|2025-08-13 06:25:00|5354.45|5352.95|5353.95|5352.45|5354.95|5353.45|5353.95|5352.45|84
1755066600000|2025-08-13 06:30:00|5352.95|5351.45|5356.95|5355.45|5356.95|5355.45|5352.95|5351.45|641
1755066900000|2025-08-13 06:35:00|5357.95|5356.45|5358.95|5357.45|5359.95|5358.45|5357.95|5356.45|569
1755067200000|2025-08-13 06:40:00|5359.95|5358.45|5361.95|5360.45|5361.95|5360.45|5359.95|5358.45|809
1755067500000|2025-08-13 06:45:00|5360.95|5359.45|5359.95|5358.45|5361.95|5360.45|5358.95|5357.45|769
1755067800000|2025-08-13 06:50:00|5358.95|5357.45|5356.95|5355.45|5359.95|5358.45|5356.95|5355.45|491
1755068100000|2025-08-13 06:55:00|5355.95|5354.45|5356.95|5355.45|5356.95|5355.45|5355.95|5354.45|639
1755068400000|2025-08-13 07:00:00|5358.95|5357.45|5363.95|5362.45|5364.95|5363.45|5356.95|5355.45|5759
1755068700000|2025-08-13 07:05:00|5362.95|5361.45|5361.95|5360.45|5362.95|5361.45|5358.95|5357.45|2520
1755069000000|2025-08-13 07:10:00|5360.95|5359.45|5364.95|5363.45|5365.95|5364.45|5360.95|5359.45|2864
1755069300000|2025-08-13 07:15:00|5365.45|5363.95|5367.95|5366.45|5367.95|5366.45|5364.95|5363.45|2901
1755069600000|2025-08-13 07:20:00|5368.56|5367.06|5371.56|5370.06|5372.56|5371.06|5367.56|5366.06|3639
1755069900000|2025-08-13 07:25:00|5370.56|5369.06|5367.56|5366.06|5370.56|5369.06|5367.56|5366.06|2983
1755070200000|2025-08-13 07:30:00|5367.1|5365.6|5361.1|5359.6|5367.1|5365.6|5360.1|5358.6|3367
1755070500000|2025-08-13 07:35:00|5360.1|5358.6|5362.1|5360.6|5363.1|5361.6|5360.1|5358.6|2345
1755070800000|2025-08-13 07:40:00|5362.63|5361.13|5366.63|5365.13|5366.63|5365.13|5362.63|5361.13|812
1755071100000|2025-08-13 07:45:00|5367.63|5366.13|5369.63|5368.13|5369.63|5368.13|5367.63|5366.13|2360
1755071400000|2025-08-13 07:50:00|5368.91|5367.41|5367.91|5366.41|5369.91|5368.41|5366.91|5365.41|1684
1755071700000|2025-08-13 07:55:00|5366.91|5365.41|5366.91|5365.41|5370.91|5369.41|5366.91|5365.41|3338
1755072000000|2025-08-13 08:00:00|5367.39|5365.89|5367.39|5365.89|5369.39|5367.89|5365.39|5363.89|1906
1755072300000|2025-08-13 08:05:00|5366.39|5364.89|5373.39|5371.89|5373.39|5371.89|5365.39|5363.89|3018
1755072600000|2025-08-13 08:10:00|5373.05|5371.55|5375.05|5373.55|5377.05|5375.55|5373.05|5371.55|3001
1755072900000|2025-08-13 08:15:00|5376.05|5374.55|5376.05|5374.55|5376.05|5374.55|5375.05|5373.55|1114
1755073200000|2025-08-13 08:20:00|5375.92|5374.42|5377.92|5376.42|5377.92|5376.42|5375.92|5374.42|3977
1755073500000|2025-08-13 08:25:00|5378.92|5377.42|5379.92|5378.42|5379.92|5378.42|5377.92|5376.42|3270
1755073800000|2025-08-13 08:30:00|5380.04|5378.54|5383.04|5381.54|5383.04|5381.54|5379.04|5377.54|3862
1755074100000|2025-08-13 08:35:00|5382.04|5380.54|5380.04|5378.54|5383.04|5381.54|5380.04|5378.54|2685
1755074400000|2025-08-13 08:40:00|5379.94|5378.44|5378.94|5377.44|5379.94|5378.44|5377.94|5376.44|2616
1755074700000|2025-08-13 08:45:00|5377.94|5376.44|5377.94|5376.44|5378.94|5377.44|5375.94|5374.44|2110
1755075000000|2025-08-13 08:50:00|5378.29|5376.79|5380.29|5378.79|5381.29|5379.79|5378.29|5376.79|1716
1755075300000|2025-08-13 08:55:00|5381.29|5379.79|5382.29|5380.79|5382.29|5380.79|5380.29|5378.79|2354
1755075600000|2025-08-13 09:00:00|5382.03|5380.53|5383.03|5381.53|5384.03|5382.53|5381.03|5379.53|2865
1755075900000|2025-08-13 09:05:00|5382.03|5380.53|5380.03|5378.53|5382.03|5380.53|5379.03|5377.53|2503
1755076200000|2025-08-13 09:10:00|5380.45|5378.95|5379.45|5377.95|5381.45|5379.95|5378.45|5376.95|1468
1755076500000|2025-08-13 09:15:00|5378.45|5376.95|5375.45|5373.95|5379.45|5377.95|5375.45|5373.95|1822
1755076800000|2025-08-13 09:20:00|5375.36|5373.86|5376.36|5374.86|5376.36|5374.86|5375.36|5373.86|4350
1755077100000|2025-08-13 09:25:00|5377.36|5375.86|5376.36|5374.86|5377.36|5375.86|5376.36|5374.86|1108
1755077400000|2025-08-13 09:30:00|5376.16|5374.66|5378.16|5376.66|5378.16|5376.66|5375.16|5373.66|1114
1755077700000|2025-08-13 09:35:00|5377.16|5375.66|5377.16|5375.66|5378.16|5376.66|5376.16|5374.66|2165
1755078000000|2025-08-13 09:40:00|5376.97|5375.47|5378.97|5377.47|5378.97|5377.47|5376.97|5375.47|867
1755078300000|2025-08-13 09:45:00|5377.97|5376.47|5376.97|5375.47|5377.97|5376.47|5376.97|5375.47|1878
1755078600000|2025-08-13 09:50:00|5376.99|5375.49|5378.99|5377.49|5378.99|5377.49|5375.99|5374.49|2003
1755078900000|2025-08-13 09:55:00|5377.99|5376.49|5379.99|5378.49|5379.99|5378.49|5377.99|5376.49|1205
1755079200000|2025-08-13 10:00:00|5379.78|5378.28|5378.78|5377.28|5380.78|5379.28|5378.78|5377.28|1531
1755079500000|2025-08-13 10:05:00|5379.78|5378.28|5382.78|5381.28|5382.78|5381.28|5379.78|5378.28|2279
1755079800000|2025-08-13 10:10:00|5383.78|5382.28|5381.78|5380.28|5383.78|5382.28|5381.78|5380.28|676
1755080100000|2025-08-13 10:15:00|5380.78|5379.28|5381.78|5380.28|5381.78|5380.28|5380.78|5379.28|1326
1755080400000|2025-08-13 10:20:00|5381.66|5380.16|5382.66|5381.16|5382.66|5381.16|5381.66|5380.16|2185
1755080700000|2025-08-13 10:25:00|5381.66|5380.16|5380.66|5379.16|5382.66|5381.16|5380.66|5379.16|3364
1755081000000|2025-08-13 10:30:00|5380.67|5379.17|5381.67|5380.17|5381.67|5380.17|5380.67|5379.17|1175
1755081300000|2025-08-13 10:35:00|5380.67|5379.17|5378.67|5377.17|5381.17|5379.67|5378.67|5377.17|1410
1755081600000|2025-08-13 10:40:00|5379|5377.5|5378|5376.5|5379|5377.5|5378|5376.5|1236
1755081900000|2025-08-13 10:45:00|5379|5377.5|5381|5379.5|5381|5379.5|5378|5376.5|1565
1755082200000|2025-08-13 10:50:00|5380.77|5379.27|5381.77|5380.27|5381.77|5380.27|5380.77|5379.27|308
1755082500000|2025-08-13 10:55:00|5382.77|5381.27|5382.77|5381.27|5383.77|5382.27|5381.77|5380.27|1916
1755082800000|2025-08-13 11:00:00|5382.74|5381.24|5379.74|5378.24|5383.74|5382.24|5379.24|5377.74|1438
1755083100000|2025-08-13 11:05:00|5380.74|5379.24|5382.74|5381.24|5382.74|5381.24|5380.74|5379.24|1984
1755083400000|2025-08-13 11:10:00|5382.64|5381.14|5383.64|5382.14|5384.64|5383.14|5382.64|5381.14|2831
1755083700000|2025-08-13 11:15:00|||||||||344
1755084000000|2025-08-13 11:20:00|5383.62|5382.12|5384.62|5383.12|5385.62|5384.12|5383.62|5382.12|1402
1755084300000|2025-08-13 11:25:00|5385.62|5384.12|5382.62|5381.12|5385.62|5384.12|5382.62|5381.12|3735
1755084600000|2025-08-13 11:30:00|5382.74|5381.24|5383.74|5382.24|5384.74|5383.24|5381.74|5380.24|1099
1755084900000|2025-08-13 11:35:00|5382.74|5381.24|5382.74|5381.24|5382.74|5381.24|5382.74|5381.24|2105
1755085200000|2025-08-13 11:40:00|5382.85|5381.35|5382.85|5381.35|5384.85|5383.35|5381.85|5380.35|2521
1755085500000|2025-08-13 11:45:00|5381.85|5380.35|5381.85|5380.35|5382.35|5380.85|5380.85|5379.35|1396
1755085800000|2025-08-13 11:50:00|5381.35|5379.85|5378.85|5377.35|5381.85|5380.35|5377.85|5376.35|1334
1755086100000|2025-08-13 11:55:00|5379.35|5377.85|5379.85|5378.35|5379.85|5378.35|5378.85|5377.35|1683
1755086400000|2025-08-13 12:00:00|5380.07|5378.57|5380.07|5378.57|5380.07|5378.57|5379.07|5377.57|585
1755086700000|2025-08-13 12:05:00|5379.07|5377.57|5380.07|5378.57|5381.07|5379.57|5379.07|5377.57|987
1755087000000|2025-08-13 12:10:00|5379.83|5378.33|5381.83|5380.33|5381.83|5380.33|5379.83|5378.33|702
1755087300000|2025-08-13 12:15:00|5382.83|5381.33|5382.83|5381.33|5382.83|5381.33|5380.83|5379.33|1572
1755087600000|2025-08-13 12:20:00|5382.71|5381.21|5383.71|5382.21|5383.71|5382.21|5382.71|5381.21|476
1755087900000|2025-08-13 12:25:00|5383.21|5381.71|5382.71|5381.21|5383.71|5382.21|5382.71|5381.21|761
1755088200000|2025-08-13 12:30:00|5382.56|5381.06|5385.56|5384.06|5385.56|5384.06|5381.56|5380.06|1884
1755088500000|2025-08-13 12:35:00|5384.56|5383.06|5385.56|5384.06|5385.56|5384.06|5384.56|5383.06|1261
1755088800000|2025-08-13 12:40:00|5385.61|5384.11|5386.61|5385.11|5386.61|5385.11|5385.61|5384.11|1165
1755089100000|2025-08-13 12:45:00|5385.61|5384.11|5385.61|5384.11|5386.61|5385.11|5384.61|5383.11|2465
1755089400000|2025-08-13 12:50:00|5385.75|5384.25|5385.75|5384.25|5386.75|5385.25|5384.75|5383.25|2834
1755089700000|2025-08-13 12:55:00|5384.75|5383.25|5383.75|5382.25|5385.75|5384.25|5383.75|5382.25|1482
1755090000000|2025-08-13 13:00:00|5383.81|5382.31|5384.81|5383.31|5384.81|5383.31|5381.81|5380.31|10407
1755090300000|2025-08-13 13:05:00|5385.81|5384.31|5383.81|5382.31|5385.81|5384.31|5381.81|5380.31|3619
1755090600000|2025-08-13 13:10:00|5383.71|5382.21|5380.71|5379.21|5383.71|5382.21|5380.71|5379.21|708
1755090900000|2025-08-13 13:15:00|5381.71|5380.21|5380.71|5379.21|5381.71|5380.21|5379.71|5378.21|1376
1755091200000|2025-08-13 13:20:00|5380.9|5379.4|5380.9|5379.4|5381.9|5380.4|5380.9|5379.4|1407
1755091500000|2025-08-13 13:25:00|5381.9|5380.4|5380.9|5379.4|5382.9|5381.4|5380.9|5379.4|2079
1755091800000|2025-08-13 13:30:00|5380.64|5379.14|5382.64|5381.14|5382.64|5381.14|5379.64|5378.14|4064
1755092100000|2025-08-13 13:35:00|5383.64|5382.14|5387.64|5386.14|5387.64|5386.14|5383.64|5382.14|4460
1755092400000|2025-08-13 13:40:00|5387.5|5386|5390.5|5389|5390.5|5389|5387.5|5386|4015
1755092700000|2025-08-13 13:45:00|5389.5|5388|5390.5|5389|5390.5|5389|5388.5|5387|2907
1755093000000|2025-08-13 13:50:00|5390.42|5388.92|5392.42|5390.92|5392.42|5390.92|5390.42|5388.92|6351
1755093300000|2025-08-13 13:55:00|5391.42|5389.92|5387.42|5385.92|5392.42|5390.92|5387.42|5385.92|3607
1755093600000|2025-08-13 14:00:00|5387.7|5386.2|5387.7|5386.2|5388.7|5387.2|5385.7|5384.2|9653
1755093900000|2025-08-13 14:05:00|5388.7|5387.2|5393.7|5392.2|5393.7|5392.2|5387.7|5386.2|4190
1755094200000|2025-08-13 14:10:00|5393.91|5392.41|5394.91|5393.41|5394.91|5393.41|5390.91|5389.41|4180
1755094500000|2025-08-13 14:15:00|5395.91|5394.41|5392.91|5391.41|5395.91|5394.41|5392.91|5391.41|5224
1755094800000|2025-08-13 14:20:00|5392.82|5391.32|5390.82|5389.32|5394.82|5393.32|5390.82|5389.32|6010
1755095100000|2025-08-13 14:25:00|5389.82|5388.32|5388.82|5387.32|5390.82|5389.32|5387.82|5386.32|5968
1755095400000|2025-08-13 14:30:00|5388.98|5387.48|5389.98|5388.48|5389.98|5388.48|5387.98|5386.48|3556
1755095700000|2025-08-13 14:35:00|5388.98|5387.48|5389.98|5388.48|5391.98|5390.48|5388.98|5387.48|3638
1755096000000|2025-08-13 14:40:00|5389.72|5388.22|5389.72|5388.22|5390.72|5389.22|5387.72|5386.22|4005
1755096300000|2025-08-13 14:45:00|5389.22|5387.72|5388.72|5387.22|5389.72|5388.22|5387.72|5386.22|4364
1755096600000|2025-08-13 14:50:00|5388.95|5387.45|5383.95|5382.45|5388.95|5387.45|5382.95|5381.45|5315
1755096900000|2025-08-13 14:55:00|5384.95|5383.45|5383.95|5382.45|5385.95|5384.45|5382.95|5381.45|2899
1755097200000|2025-08-13 15:00:00|5383.87|5382.37|5385.87|5384.37|5386.87|5385.37|5383.87|5382.37|3990
1755097500000|2025-08-13 15:05:00|5384.87|5383.37|5384.87|5383.37|5388.87|5387.37|5383.87|5382.37|4797
1755097800000|2025-08-13 15:10:00|5384.83|5383.33|5385.83|5384.33|5386.83|5385.33|5384.83|5383.33|3136
1755098100000|2025-08-13 15:15:00|5386.83|5385.33|5385.83|5384.33|5386.83|5385.33|5383.83|5382.33|5570
1755098400000|2025-08-13 15:20:00|5386.01|5384.51|5390.01|5388.51|5390.01|5388.51|5386.01|5384.51|10264
1755098700000|2025-08-13 15:25:00|5391.01|5389.51|5393.01|5391.51|5393.01|5391.51|5390.01|5388.51|17339
1755099000000|2025-08-13 15:30:00|5392.01|5390.51|5390.01|5388.51|5395.01|5393.51|5389.01|5387.51|38752
1755099300000|2025-08-13 15:35:00|5391.01|5389.51|5391.01|5389.51|5391.01|5389.51|5388.01|5386.51|12255
1755099600000|2025-08-13 15:40:00|5391.51|5390.01|5393.01|5391.51|5393.01|5391.51|5391.01|5389.51|5456
1755099900000|2025-08-13 15:45:00|5392.01|5390.51|5391.01|5389.51|5392.01|5390.51|5390.01|5388.51|5314
1755100200000|2025-08-13 15:50:00|5390.01|5388.51|5385.01|5383.51|5391.01|5389.51|5385.01|5383.51|5687
1755100500000|2025-08-13 15:55:00|5384.01|5382.51|5384.01|5382.51|5385.01|5383.51|5384.01|5382.51|2517
1755100800000|2025-08-13 16:00:00|5385.01|5383.51|5386.01|5384.51|5386.01|5384.51|5384.01|5382.51|2612
1755101100000|2025-08-13 16:05:00|5385.01|5383.51|5388.01|5386.51|5388.01|5386.51|5385.01|5383.51|1248
1755101400000|2025-08-13 16:10:00|5389.01|5387.51|5390.01|5388.51|5390.01|5388.51|5388.01|5386.51|3310
1755101700000|2025-08-13 16:15:00|5391.01|5389.51|5388.01|5386.51|5391.01|5389.51|5388.01|5386.51|818
1755102000000|2025-08-13 16:20:00|5389.01|5387.51|5389.01|5387.51|5390.01|5388.51|5388.01|5386.51|507
1755102300000|2025-08-13 16:25:00|5390.01|5388.51|5388.01|5386.51|5390.01|5388.51|5388.01|5386.51|660
1755102600000|2025-08-13 16:30:00|5389.01|5387.51|5390.01|5388.51|5390.01|5388.51|5387.01|5385.51|984
1755102900000|2025-08-13 16:35:00|5391.01|5389.51|5390.01|5388.51|5391.01|5389.51|5390.01|5388.51|72
1755103200000|2025-08-13 16:40:00|5389.01|5387.51|5389.01|5387.51|5390.01|5388.51|5389.01|5387.51|470
1755103500000|2025-08-13 16:45:00|5390.01|5388.51|5389.01|5387.51|5390.01|5388.51|5388.01|5386.51|155
1755103800000|2025-08-13 16:50:00|5388.51|5387.01|5391.01|5389.51|5391.01|5389.51|5388.01|5386.51|346
1755104100000|2025-08-13 16:55:00|5390.01|5388.51|5391.01|5389.51|5391.01|5389.51|5390.01|5388.51|222
1755104400000|2025-08-13 17:00:00|5392.01|5390.51|5393.01|5391.51|5393.01|5391.51|5391.01|5389.51|725
1755104700000|2025-08-13 17:05:00|5392.51|5391.01|5390.01|5388.51|5393.01|5391.51|5390.01|5388.51|287
1755105000000|2025-08-13 17:10:00|5389.01|5387.51|5390.01|5388.51|5391.01|5389.51|5389.01|5387.51|361
1755105300000|2025-08-13 17:15:00|5391.01|5389.51|5391.01|5389.51|5391.01|5389.51|5389.01|5387.51|707
1755105600000|2025-08-13 17:20:00|5392.01|5390.51|5393.51|5392.01|5394.01|5392.51|5392.01|5390.51|475
1755105900000|2025-08-13 17:25:00|5394.01|5392.51|5393.01|5391.51|5394.01|5392.51|5393.01|5391.51|380
1755106200000|2025-08-13 17:30:00|5394.01|5392.51|5389.01|5387.51|5394.01|5392.51|5389.01|5387.51|459
1755106500000|2025-08-13 17:35:00|5388.01|5386.51|5388.01|5386.51|5388.01|5386.51|5387.01|5385.51|583
1755106800000|2025-08-13 17:40:00|5387.01|5385.51|5388.01|5386.51|5388.01|5386.51|5387.01|5385.51|293
1755107100000|2025-08-13 17:45:00|5387.01|5385.51|5388.01|5386.51|5388.01|5386.51|5387.01|5385.51|298
1755107400000|2025-08-13 17:50:00|5389.01|5387.51|5389.01|5387.51|5390.01|5388.51|5388.01|5386.51|464
1755107700000|2025-08-13 17:55:00|5390.01|5388.51|5392.01|5390.51|5392.01|5390.51|5390.01|5388.51|101
1755108000000|2025-08-13 18:00:00|5391.51|5390.01|5393.01|5391.51|5393.01|5391.51|5391.01|5389.51|202
1755108300000|2025-08-13 18:05:00|5392.01|5390.51|5393.01|5391.51|5394.01|5392.51|5392.01|5390.51|393
1755108600000|2025-08-13 18:10:00|5393.51|5392.01|5395.01|5393.51|5395.01|5393.51|5393.01|5391.51|183
1755108900000|2025-08-13 18:15:00|5394.01|5392.51|5395.01|5393.51|5395.01|5393.51|5394.01|5392.51|285
1755109200000|2025-08-13 18:20:00|5394.01|5392.51|5394.01|5392.51|5394.51|5393.01|5394.01|5392.51|218
1755109500000|2025-08-13 18:25:00|5395.01|5393.51|5394.01|5392.51|5395.01|5393.51|5394.01|5392.51|146
1755109800000|2025-08-13 18:30:00|5394.51|5393.01|5396.01|5394.51|5396.01|5394.51|5394.01|5392.51|155
1755110100000|2025-08-13 18:35:00|5395.51|5394.01|5394.01|5392.51|5396.01|5394.51|5393.01|5391.51|466
1755110400000|2025-08-13 18:40:00|5393.01|5391.51|5395.01|5393.51|5395.01|5393.51|5393.01|5391.51|133
1755110700000|2025-08-13 18:45:00|5396.01|5394.51|5395.01|5393.51|5397.01|5395.51|5395.01|5393.51|729
1755111000000|2025-08-13 18:50:00|||||||||259
1755111300000|2025-08-13 18:55:00|5395.51|5394.01|5394.01|5392.51|5396.01|5394.51|5394.01|5392.51|267
1755111600000|2025-08-13 19:00:00|5393.01|5391.51|5395.01|5393.51|5395.01|5393.51|5393.01|5391.51|553
1755111900000|2025-08-13 19:05:00|5394.01|5392.51|5394.01|5392.51|5394.01|5392.51|5394.01|5392.51|28
1755112200000|2025-08-13 19:10:00|5395.01|5393.51|5395.01|5393.51|5395.01|5393.51|5395.01|5393.51|47
1755112500000|2025-08-13 19:15:00|5396.01|5394.51|5396.01|5394.51|5396.01|5394.51|5395.01|5393.51|160
1755112800000|2025-08-13 19:20:00|5397.01|5395.51|5397.01|5395.51|5398.01|5396.51|5397.01|5395.51|855
1755113100000|2025-08-13 19:25:00|5396.01|5394.51|5397.01|5395.51|5398.01|5396.51|5396.01|5394.51|725
1755113400000|2025-08-13 19:30:00|5396.51|5395.01|5397.01|5395.51|5398.01|5396.51|5396.01|5394.51|574
1755113700000|2025-08-13 19:35:00|5398.01|5396.51|5396.01|5394.51|5398.01|5396.51|5396.01|5394.51|360
1755114000000|2025-08-13 19:40:00|5397.01|5395.51|5398.01|5396.51|5399.01|5397.51|5397.01|5395.51|918
1755114300000|2025-08-13 19:45:00|||||||||162
1755114600000|2025-08-13 19:50:00|5399.01|5397.51|5401.01|5399.51|5402.01|5400.51|5399.01|5397.51|1106
1755114900000|2025-08-13 19:55:00|5400.51|5399.01|5401.01|5399.51|5401.01|5399.51|5400.01|5398.51|1011
1755115200000|2025-08-13 20:00:00|5402.26|5399.26|5403.36|5400.36|5405.26|5402.26|5402.26|5399.26|4
1755115500000|2025-08-13 20:05:00|5403.06|5400.06|5401.66|5398.66|5403.16|5400.16|5401.16|5398.16|0
1755115800000|2025-08-13 20:10:00|5401.56|5398.56|5400.36|5397.36|5401.66|5398.66|5400.36|5397.36|0
1755116100000|2025-08-13 20:15:00|5400.56|5397.56|5400.36|5397.36|5400.96|5397.96|5399.96|5396.96|0
1755116400000|2025-08-13 20:20:00|5400.16|5397.16|5399.96|5396.96|5400.36|5397.36|5399.46|5396.46|0
1755116700000|2025-08-13 20:25:00|5399.86|5396.86|5399.46|5396.46|5399.86|5396.86|5399.06|5396.06|0
1755117000000|2025-08-13 20:30:00|5399.26|5396.26|5399.26|5396.26|5399.96|5396.96|5399.06|5396.06|0
1755117300000|2025-08-13 20:35:00|5399.46|5396.46|5399.66|5396.66|5399.96|5396.96|5399.06|5396.06|0
1755117600000|2025-08-13 20:40:00|5399.86|5396.86|5399.26|5396.26|5399.96|5396.96|5399.06|5396.06|0
1755117900000|2025-08-13 20:45:00|5399.06|5396.06|5399.66|5396.66|5399.66|5396.66|5398.86|5395.86|0
1755118200000|2025-08-13 20:50:00|5399.86|5396.86|5399.46|5396.46|5399.96|5396.96|5399.06|5396.06|0
1755118500000|2025-08-13 20:55:00|5399.66|5396.66|5398.76|5395.76|5399.66|5396.66|5398.16|5395.16|0
1755118800000|2025-08-13 21:00:00|5398.46|5395.46|5399.16|5396.16|5399.16|5396.16|5398.46|5395.46|0
1755119100000|2025-08-13 21:05:00|5399.56|5396.56|5400.16|5397.16|5400.16|5397.16|5399.26|5396.26|0
1755119400000|2025-08-13 21:10:00|5399.46|5396.46|5400|5397|5400.6|5397.6|5399.26|5396.26|0
1755119700000|2025-08-13 21:15:00|5399.8|5396.8|5401|5398|5401|5398|5399.7|5396.7|0
1755120000000|2025-08-13 21:20:00|5401.1|5398.1|5400.8|5397.8|5401.1|5398.1|5399.9|5396.9|0
1755120300000|2025-08-13 21:25:00|5400.9|5397.9|5400.1|5397.1|5400.9|5397.9|5400.1|5397.1|0
1755120600000|2025-08-13 21:30:00|5400.2|5397.2|5400.2|5397.2|5400.2|5397.2|5400.2|5397.2|0
1755120900000|2025-08-13 21:35:00|5400.8|5397.8|5400.5|5397.5|5400.8|5397.8|5400.5|5397.5|0
1755121200000|2025-08-13 21:40:00|5400.6|5397.6|5400.4|5397.4|5400.7|5397.7|5399.9|5396.9|0
1755121500000|2025-08-13 21:45:00|5400.3|5397.3|5400.3|5397.3|5400.5|5397.5|5400.3|5397.3|0
1755121800000|2025-08-13 21:50:00|5400.1|5397.1|5400.3|5397.3|5400.3|5397.3|5400.1|5397.1|0
1755122100000|2025-08-13 21:55:00|5400.2|5397.2|5400.9|5397.9|5400.9|5397.9|5400.1|5397.1|0
1755122400000|2025-08-13 22:00:00|5400.3|5397.3|5397.6|5394.6|5400.4|5397.4|5397.6|5394.6|0
1755122700000|2025-08-13 22:05:00|5397.7|5394.7|5396.1|5393.1|5398.1|5395.1|5396.1|5393.1|0
1755123000000|2025-08-13 22:10:00|5396.3|5393.3|5397.1|5394.1|5397.7|5394.7|5396.2|5393.2|0
1755123300000|2025-08-13 22:15:00|5397.2|5394.2|5397.8|5394.8|5397.9|5394.9|5396.9|5393.9|0
1755123600000|2025-08-13 22:20:00|5398.1|5395.1|5398.7|5395.7|5398.7|5395.7|5398.1|5395.1|0
1755123900000|2025-08-13 22:25:00|5398.9|5395.9|5400|5397|5400.2|5397.2|5398.8|5395.8|0
1755124200000|2025-08-13 22:30:00|5399.8|5396.8|5399.6|5396.6|5400.1|5397.1|5399.4|5396.4|0
1755124500000|2025-08-13 22:35:00|5399.7|5396.7|5400.4|5397.4|5400.6|5397.6|5399.7|5396.7|0
1755124800000|2025-08-13 22:40:00|5400.3|5397.3|5401.3|5398.3|5401.3|5398.3|5400|5397|0
1755125100000|2025-08-13 22:45:00|5401.1|5398.1|5402.1|5399.1|5402.3|5399.3|5401.1|5398.1|0
1755125400000|2025-08-13 22:50:00|5402.3|5399.3|5402.4|5399.4|5402.8|5399.8|5402.3|5399.3|0
1755125700000|2025-08-13 22:55:00|5402.6|5399.6|5402.4|5399.4|5402.6|5399.6|5402.3|5399.3|0
1755126000000|2025-08-13 23:00:00|5402.3|5399.3|5402.6|5399.6|5403.2|5400.2|5402.3|5399.3|0
1755126300000|2025-08-13 23:05:00|5402.8|5399.8|5402.4|5399.4|5402.8|5399.8|5402.1|5399.1|0
1755126600000|2025-08-13 23:10:00|5402.3|5399.3|5401.3|5398.3|5402.6|5399.6|5401.3|5398.3|0
1755126900000|2025-08-13 23:15:00|5400.9|5397.9|5401.3|5398.3|5401.7|5398.7|5400.8|5397.8|0
1755127200000|2025-08-13 23:20:00|5401.5|5398.5|5401.7|5398.7|5402.1|5399.1|5401.5|5398.5|0
1755127500000|2025-08-13 23:25:00|5401.5|5398.5|5401.9|5398.9|5401.9|5398.9|5401.5|5398.5|0
1755127800000|2025-08-13 23:30:00|5402|5399|5402.3|5399.3|5402.3|5399.3|5401.9|5398.9|0
1755128100000|2025-08-13 23:35:00|5402.4|5399.4|5402.8|5399.8|5403.2|5400.2|5402.1|5399.1|0
1755128400000|2025-08-13 23:40:00|5402.9|5399.9|5404|5401|5404|5401|5402.9|5399.9|0
1755128700000|2025-08-13 23:45:00|5403.8|5400.8|5403|5400|5403.9|5400.9|5402.4|5399.4|0
1755129000000|2025-08-13 23:50:00|5402.8|5399.8|5402.3|5399.3|5403.2|5400.2|5402.1|5399.1|0
1755129300000|2025-08-13 23:55:00|5402.1|5399.1|5401.7|5398.7|5402.4|5399.4|5401.7|5398.7|0
1755129600000|2025-08-14 00:00:00|5401.9|5398.9|5401.1|5398.1|5402.1|5399.1|5400.4|5397.4|0
1755129900000|2025-08-14 00:05:00|5401.2|5398.2|5402.6|5399.6|5403|5400|5401.2|5398.2|0
1755130200000|2025-08-14 00:10:00|5402.5|5399.5|5403|5400|5403|5400|5402.1|5399.1|0
1755130500000|2025-08-14 00:15:00|5402.8|5399.8|5400.1|5398.1|5402.8|5399.8|5400.1|5398.1|197
1755130800000|2025-08-14 00:20:00|5399.1|5397.1|5399.1|5397.1|5399.1|5397.1|5398.6|5396.6|43
1755131100000|2025-08-14 00:25:00|5398.1|5396.1|5398.1|5396.1|5399.1|5397.1|5398.1|5396.1|74
1755131400000|2025-08-14 00:30:00|5397.1|5395.1|5397.1|5395.1|5397.1|5395.1|5397.1|5395.1|38
1755131700000|2025-08-14 00:35:00|||||||||27
1755132000000|2025-08-14 00:40:00|5396.1|5394.1|5394.1|5392.1|5396.1|5394.1|5394.1|5392.1|190
1755132300000|2025-08-14 00:45:00|5393.6|5391.6|5396.1|5394.1|5396.1|5394.1|5393.6|5391.6|57
1755132600000|2025-08-14 00:50:00|5395.6|5393.6|5395.1|5393.1|5397.1|5395.1|5395.1|5393.1|157
1755132900000|2025-08-14 00:55:00|||||||||12
1755133200000|2025-08-14 01:00:00|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|45
1755133500000|2025-08-14 01:05:00|5395.1|5393.1|5394.1|5392.1|5395.1|5393.1|5394.1|5392.1|166
1755133800000|2025-08-14 01:10:00|5395.1|5393.1|5396.1|5394.1|5396.1|5394.1|5395.1|5393.1|43
1755134100000|2025-08-14 01:15:00|5395.6|5393.6|5394.1|5392.1|5395.6|5393.6|5393.6|5391.6|131
1755134400000|2025-08-14 01:20:00|||||||||4
1755134700000|2025-08-14 01:25:00|5395.1|5393.1|5395.1|5393.1|5395.1|5393.1|5395.1|5393.1|7
1755135000000|2025-08-14 01:30:00|||||||||32
1755135300000|2025-08-14 01:35:00|5394.1|5392.1|5395.1|5393.1|5395.1|5393.1|5394.1|5392.1|37
1755135600000|2025-08-14 01:40:00|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|28
1755135900000|2025-08-14 01:45:00|5393.1|5391.1|5395.1|5393.1|5396.1|5394.1|5393.1|5391.1|109
1755136200000|2025-08-14 01:50:00|5394.1|5392.1|5394.1|5392.1|5395.1|5393.1|5394.1|5392.1|34
1755136500000|2025-08-14 01:55:00|5395.1|5393.1|5395.1|5393.1|5395.1|5393.1|5395.1|5393.1|60
1755136800000|2025-08-14 02:00:00|5394.1|5392.1|5395.1|5393.1|5395.1|5393.1|5394.1|5392.1|69
1755137100000|2025-08-14 02:05:00|5396.1|5394.1|5395.1|5393.1|5396.1|5394.1|5395.1|5393.1|15
1755137400000|2025-08-14 02:10:00|||||||||10
1755137700000|2025-08-14 02:15:00|||||||||2
1755138000000|2025-08-14 02:20:00|5394.1|5392.1|5395.1|5393.1|5395.1|5393.1|5394.1|5392.1|32
1755138300000|2025-08-14 02:25:00|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|113
1755138600000|2025-08-14 02:30:00|||||||||15
1755138900000|2025-08-14 02:35:00|||||||||10
1755139200000|2025-08-14 02:40:00|||||||||10
1755139500000|2025-08-14 02:45:00|5393.1|5391.1|5393.1|5391.1|5393.1|5391.1|5393.1|5391.1|36
1755139800000|2025-08-14 02:50:00|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|13
1755140100000|2025-08-14 02:55:00|5395.1|5393.1|5396.1|5394.1|5396.1|5394.1|5395.1|5393.1|154
1755140400000|2025-08-14 03:00:00|||||||||12
1755140700000|2025-08-14 03:05:00|5395.1|5393.1|5395.1|5393.1|5395.1|5393.1|5395.1|5393.1|45
1755141000000|2025-08-14 03:10:00|5394.1|5392.1|5395.1|5393.1|5395.1|5393.1|5394.1|5392.1|86
1755141300000|2025-08-14 03:15:00|5394.1|5392.1|5394.1|5392.1|5395.1|5393.1|5394.1|5392.1|33
1755141600000|2025-08-14 03:20:00|5393.1|5391.1|5393.1|5391.1|5394.1|5392.1|5393.1|5391.1|34
1755141900000|2025-08-14 03:25:00|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|9
1755142200000|2025-08-14 03:30:00|5393.6|5391.6|5393.1|5391.1|5394.1|5392.1|5393.1|5391.1|35
1755142500000|2025-08-14 03:35:00|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|5393.1|5391.1|26
1755142800000|2025-08-14 03:40:00|5393.1|5391.1|5392.1|5390.1|5395.1|5393.1|5392.1|5390.1|22
1755143100000|2025-08-14 03:45:00|5391.1|5389.1|5392.1|5390.1|5392.1|5390.1|5391.1|5389.1|27
1755143700000|2025-08-14 03:55:00|5391.1|5389.1|5393.1|5391.1|5393.1|5391.1|5391.1|5389.1|22
1755144000000|2025-08-14 04:00:00|5392.1|5390.1|5393.1|5391.1|5393.1|5391.1|5392.1|5390.1|11
1755144300000|2025-08-14 04:05:00|5392.6|5390.6|5393.1|5391.1|5393.1|5391.1|5392.1|5390.1|7
1755144600000|2025-08-14 04:10:00|||||||||13
1755144900000|2025-08-14 04:15:00|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|5393.1|5391.1|67
1755145200000|2025-08-14 04:20:00|5393.1|5391.1|5391.1|5389.1|5393.1|5391.1|5391.1|5389.1|148
1755145500000|2025-08-14 04:25:00|5392.1|5390.1|5391.1|5389.1|5392.1|5390.1|5391.1|5389.1|29
1755145800000|2025-08-14 04:30:00|5393.1|5391.1|5393.1|5391.1|5393.1|5391.1|5392.6|5390.6|144
1755146100000|2025-08-14 04:35:00|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|5393.1|5391.1|57
1755146400000|2025-08-14 04:40:00|5393.1|5391.1|5393.1|5391.1|5393.1|5391.1|5393.1|5391.1|18
1755146700000|2025-08-14 04:45:00|||||||||7
1755147000000|2025-08-14 04:50:00|||||||||6
1755147300000|2025-08-14 04:55:00|||||||||4
1755147600000|2025-08-14 05:00:00|5394.1|5392.1|5392.1|5390.1|5394.1|5392.1|5392.1|5390.1|172
1755147900000|2025-08-14 05:05:00|5391.1|5389.1|5390.1|5388.1|5391.1|5389.1|5389.1|5387.1|109
1755148200000|2025-08-14 05:10:00|5389.6|5387.6|5387.1|5385.1|5391.1|5389.1|5387.1|5385.1|253
1755148500000|2025-08-14 05:15:00|||||||||19
1755148800000|2025-08-14 05:20:00|5386.1|5384.1|5384.1|5382.1|5386.1|5384.1|5384.1|5382.1|191
1755149100000|2025-08-14 05:25:00|5383.1|5381.1|5386.1|5384.1|5386.1|5384.1|5380.1|5378.1|826
1755149400000|2025-08-14 05:30:00|5385.1|5383.1|5387.1|5385.1|5387.1|5385.1|5385.1|5383.1|319
1755149700000|2025-08-14 05:35:00|5386.1|5384.1|5382.6|5380.6|5386.1|5384.1|5381.1|5379.1|716
1755150000000|2025-08-14 05:40:00|5382.1|5380.1|5380.1|5378.1|5384.1|5382.1|5379.1|5377.1|481
1755150300000|2025-08-14 05:45:00|5380.6|5378.6|5381.1|5379.1|5382.1|5380.1|5380.1|5378.1|113
1755150600000|2025-08-14 05:50:00|5380.1|5378.1|5379.1|5377.1|5380.1|5378.1|5376.1|5374.1|356
1755150900000|2025-08-14 05:55:00|5380.1|5378.1|5382.1|5380.1|5382.1|5380.1|5379.1|5377.1|174
1755151200000|2025-08-14 06:00:00|5381.85|5380.35|5377.85|5376.35|5382.85|5381.35|5377.85|5376.35|881
1755151500000|2025-08-14 06:05:00|5378.85|5377.35|5378.85|5377.35|5378.85|5377.35|5377.85|5376.35|383
1755151800000|2025-08-14 06:10:00|5377.85|5376.35|5378.85|5377.35|5379.35|5377.85|5376.85|5375.35|436
1755152100000|2025-08-14 06:15:00|5379.85|5378.35|5382.85|5381.35|5382.85|5381.35|5379.85|5378.35|64
1755152400000|2025-08-14 06:20:00|5383.85|5382.35|5382.85|5381.35|5385.85|5384.35|5381.85|5380.35|856
1755152700000|2025-08-14 06:25:00|5383.85|5382.35|5382.85|5381.35|5383.85|5382.35|5382.85|5381.35|579
1755153000000|2025-08-14 06:30:00|5381.85|5380.35|5381.85|5380.35|5382.85|5381.35|5380.85|5379.35|914
1755153300000|2025-08-14 06:35:00|5380.85|5379.35|5383.85|5382.35|5384.85|5383.35|5380.85|5379.35|407
1755153600000|2025-08-14 06:40:00|5382.85|5381.35|5383.85|5382.35|5385.85|5384.35|5382.85|5381.35|239
1755153900000|2025-08-14 06:45:00|5384.85|5383.35|5385.85|5384.35|5385.85|5384.35|5384.85|5383.35|397
1755154200000|2025-08-14 06:50:00|5386.85|5385.35|5386.85|5385.35|5387.85|5386.35|5386.35|5384.85|443
1755154500000|2025-08-14 06:55:00|5387.85|5386.35|5386.85|5385.35|5388.85|5387.35|5386.85|5385.35|1584
1755154800000|2025-08-14 07:00:00|5387.85|5386.35|5388.85|5387.35|5391.85|5390.35|5387.85|5386.35|4681
1755155100000|2025-08-14 07:05:00|5389.85|5388.35|5388.85|5387.35|5390.85|5389.35|5387.85|5386.35|1817
1755155400000|2025-08-14 07:10:00|5387.85|5386.35|5391.85|5390.35|5394.85|5393.35|5387.85|5386.35|2788
1755155700000|2025-08-14 07:15:00|5392.85|5391.35|5396.85|5395.35|5397.85|5396.35|5391.85|5390.35|1905
1755156000000|2025-08-14 07:20:00|5395.85|5394.35|5399.35|5397.85|5399.35|5397.85|5394.85|5393.35|1929
1755156300000|2025-08-14 07:25:00|5398.35|5396.85|5400.35|5398.85|5400.35|5398.85|5398.35|5396.85|1352
1755156600000|2025-08-14 07:30:00|5400.27|5398.77|5401.27|5399.77|5401.27|5399.77|5397.27|5395.77|2588
1755156900000|2025-08-14 07:35:00|5400.27|5398.77|5401.27|5399.77|5401.27|5399.77|5400.27|5398.77|1486
1755157200000|2025-08-14 07:40:00|5400.65|5399.15|5399.65|5398.15|5401.65|5400.15|5399.65|5398.15|1816
1755157500000|2025-08-14 07:45:00|5400.65|5399.15|5400.65|5399.15|5401.65|5400.15|5400.65|5399.15|1709
1755157800000|2025-08-14 07:50:00|5400.8|5399.3|5401.8|5400.3|5401.8|5400.3|5398.8|5397.3|2441
1755158100000|2025-08-14 07:55:00|5400.8|5399.3|5404.8|5403.3|5404.8|5403.3|5400.8|5399.3|1814
1755158400000|2025-08-14 08:00:00|5405.8|5404.3|5406.8|5405.3|5407.8|5406.3|5404.8|5403.3|2242
1755158700000|2025-08-14 08:05:00|5405.8|5404.3|5404.8|5403.3|5405.8|5404.3|5402.8|5401.3|1566
1755159000000|2025-08-14 08:10:00|5404.6|5403.1|5401.6|5400.1|5404.6|5403.1|5400.6|5399.1|1591
1755159300000|2025-08-14 08:15:00|5402.6|5401.1|5403.6|5402.1|5404.6|5403.1|5402.6|5401.1|2316
1755159600000|2025-08-14 08:20:00|5403.72|5402.22|5402.72|5401.22|5404.72|5403.22|5402.72|5401.22|1753
1755159900000|2025-08-14 08:25:00|5403.72|5402.22|5400.72|5399.22|5403.72|5402.22|5400.72|5399.22|1039
1755160200000|2025-08-14 08:30:00|5401.11|5399.61|5402.11|5400.61|5402.11|5400.61|5400.11|5398.61|2332
1755160500000|2025-08-14 08:35:00|5401.11|5399.61|5397.11|5395.61|5401.11|5399.61|5397.11|5395.61|3230
1755160800000|2025-08-14 08:40:00|5397.25|5395.75|5395.25|5393.75|5397.25|5395.75|5395.25|5393.75|1726
1755161100000|2025-08-14 08:45:00|5396.25|5394.75|5395.25|5393.75|5396.25|5394.75|5394.25|5392.75|2286
1755161400000|2025-08-14 08:50:00|5394.97|5393.47|5395.97|5394.47|5395.97|5394.47|5394.97|5393.47|996
1755161700000|2025-08-14 08:55:00|5396.97|5395.47|5395.97|5394.47|5396.97|5395.47|5394.97|5393.47|1575
1755162000000|2025-08-14 09:00:00|5395.74|5394.24|5396.74|5395.24|5397.74|5396.24|5394.74|5393.24|5896
1755162300000|2025-08-14 09:05:00|5397.24|5395.74|5396.74|5395.24|5397.74|5396.24|5395.74|5394.24|1146
1755162600000|2025-08-14 09:10:00|5396.93|5395.43|5397.93|5396.43|5398.93|5397.43|5395.93|5394.43|1067
1755162900000|2025-08-14 09:15:00|5398.93|5397.43|5398.93|5397.43|5399.93|5398.43|5397.93|5396.43|2557
1755163200000|2025-08-14 09:20:00|5398.85|5397.35|5399.85|5398.35|5399.85|5398.35|5397.85|5396.35|1498
1755163500000|2025-08-14 09:25:00|5400.85|5399.35|5401.85|5400.35|5401.85|5400.35|5400.35|5398.85|503
1755163800000|2025-08-14 09:30:00|5401.7|5400.2|5402.7|5401.2|5402.7|5401.2|5400.7|5399.2|890
1755164100000|2025-08-14 09:35:00|5403.7|5402.2|5403.7|5402.2|5403.7|5402.2|5401.7|5400.2|732
1755164400000|2025-08-14 09:40:00|5403.83|5402.33|5404.83|5403.33|5405.83|5404.33|5403.83|5402.33|2738
1755164700000|2025-08-14 09:45:00|5403.83|5402.33|5403.83|5402.33|5404.83|5403.33|5402.83|5401.33|2709
1755165000000|2025-08-14 09:50:00|5403.94|5402.44|5402.94|5401.44|5403.94|5402.44|5402.94|5401.44|5393
1755165300000|2025-08-14 09:55:00|||||||||919
1755165600000|2025-08-14 10:00:00|5402.89|5401.39|5401.89|5400.39|5402.89|5401.39|5400.89|5399.39|3820
1755165900000|2025-08-14 10:05:00|5402.89|5401.39|5405.89|5404.39|5405.89|5404.39|5402.89|5401.39|1712
1755166200000|2025-08-14 10:10:00|5405.97|5404.47|5405.97|5404.47|5405.97|5404.47|5403.97|5402.47|840
1755166500000|2025-08-14 10:15:00|5404.97|5403.47|5404.97|5403.47|5405.97|5404.47|5404.97|5403.47|896
1755166800000|2025-08-14 10:20:00|5404.9|5403.4|5404.9|5403.4|5405.9|5404.4|5404.9|5403.4|1341
1755167100000|2025-08-14 10:25:00|5403.9|5402.4|5403.9|5402.4|5403.9|5402.4|5403.9|5402.4|438
1755167400000|2025-08-14 10:30:00|5404.04|5402.54|5402.54|5401.04|5404.04|5402.54|5401.04|5399.54|2326
1755167700000|2025-08-14 10:35:00|5403.04|5401.54|5404.04|5402.54|5404.04|5402.54|5403.04|5401.54|338
1755168000000|2025-08-14 10:40:00|5403.95|5402.45|5402.95|5401.45|5403.95|5402.45|5402.95|5401.45|674
1755168300000|2025-08-14 10:45:00|||||||||167
1755168600000|2025-08-14 10:50:00|5402.74|5401.24|5402.74|5401.24|5402.74|5401.24|5401.74|5400.24|4612
1755168900000|2025-08-14 10:55:00|5403.74|5402.24|5404.74|5403.24|5404.74|5403.24|5402.74|5401.24|2009
1755169200000|2025-08-14 11:00:00|5404.61|5403.11|5406.61|5405.11|5406.61|5405.11|5403.61|5402.11|3405
1755169500000|2025-08-14 11:05:00|5407.61|5406.11|5407.61|5406.11|5408.61|5407.11|5407.61|5406.11|1975
1755169800000|2025-08-14 11:10:00|5407.41|5405.91|5413.41|5411.91|5413.41|5411.91|5407.41|5405.91|3234
1755170100000|2025-08-14 11:15:00|5412.41|5410.91|5415.41|5413.91|5415.41|5413.91|5412.41|5410.91|3229
1755170400000|2025-08-14 11:20:00|5415.58|5414.08|5415.58|5414.08|5417.58|5416.08|5415.58|5414.08|2575
1755170700000|2025-08-14 11:25:00|5414.58|5413.08|5417.58|5416.08|5418.58|5417.08|5413.58|5412.08|1871
1755171000000|2025-08-14 11:30:00|5417.69|5416.19|5418.69|5417.19|5419.69|5418.19|5417.69|5416.19|2113
1755171300000|2025-08-14 11:35:00|5419.69|5418.19|5419.69|5418.19|5419.69|5418.19|5417.69|5416.19|1748
1755171600000|2025-08-14 11:40:00|5419.59|5418.09|5420.59|5419.09|5421.59|5420.09|5418.59|5417.09|910
1755171900000|2025-08-14 11:45:00|5419.59|5418.09|5420.59|5419.09|5421.59|5420.09|5419.59|5418.09|2236
1755172200000|2025-08-14 11:50:00|5420.41|5418.91|5421.41|5419.91|5421.41|5419.91|5417.41|5415.91|2230
1755172500000|2025-08-14 11:55:00|5420.41|5418.91|5423.41|5421.91|5424.41|5422.91|5420.41|5418.91|4134
1755172800000|2025-08-14 12:00:00|5423.51|5422.01|5419.51|5418.01|5423.51|5422.01|5418.51|5417.01|3684
1755173100000|2025-08-14 12:05:00|5418.51|5417.01|5417.51|5416.01|5419.51|5418.01|5417.51|5416.01|11381
1755173400000|2025-08-14 12:10:00|5418.1|5416.6|5418.1|5416.6|5418.1|5416.6|5417.1|5415.6|1992
1755173700000|2025-08-14 12:15:00|5419.1|5417.6|5421.1|5419.6|5422.1|5420.6|5419.1|5417.6|2370
1755174000000|2025-08-14 12:20:00|5420.87|5419.37|5417.87|5416.37|5420.87|5419.37|5417.87|5416.37|1561
1755174300000|2025-08-14 12:25:00|5416.87|5415.37|5414.87|5413.37|5417.87|5416.37|5414.87|5413.37|3674
1755174600000|2025-08-14 12:30:00|5414.99|5413.49|5405.99|5404.49|5415.99|5414.49|5404.99|5403.49|8072
1755174900000|2025-08-14 12:35:00|5404.99|5403.49|5405.99|5404.49|5406.99|5405.49|5402.99|5401.49|5601
1755175200000|2025-08-14 12:40:00|5406.83|5405.33|5410.83|5409.33|5410.83|5409.33|5406.83|5405.33|3048
1755175500000|2025-08-14 12:45:00|5409.83|5408.33|5407.83|5406.33|5410.83|5409.33|5407.83|5406.33|7421
1755175800000|2025-08-14 12:50:00|5406.89|5405.39|5406.89|5405.39|5408.89|5407.39|5405.89|5404.39|1615
1755176100000|2025-08-14 12:55:00|5406.39|5404.89|5404.89|5403.39|5406.89|5405.39|5403.89|5402.39|4509
1755176400000|2025-08-14 13:00:00|5405.02|5403.52|5403.02|5401.52|5406.02|5404.52|5402.02|5400.52|4852
1755176700000|2025-08-14 13:05:00|5404.02|5402.52|5405.02|5403.52|5406.02|5404.52|5403.02|5401.52|4545
1755177000000|2025-08-14 13:10:00|5404.79|5403.29|5405.79|5404.29|5405.79|5404.29|5403.79|5402.29|3663
1755177300000|2025-08-14 13:15:00|5406.79|5405.29|5405.79|5404.29|5406.79|5405.29|5403.79|5402.29|1807
1755177600000|2025-08-14 13:20:00|5405.6|5404.1|5406.6|5405.1|5406.6|5405.1|5404.6|5403.1|2108
1755177900000|2025-08-14 13:25:00|5407.6|5406.1|5408.6|5407.1|5408.6|5407.1|5406.6|5405.1|1192
1755178200000|2025-08-14 13:30:00|5408.5|5407|5414.5|5413|5414.5|5413|5406.5|5405|3010
1755178500000|2025-08-14 13:35:00|5415.5|5414|5412.5|5411|5416.5|5415|5412.5|5411|3003
1755178800000|2025-08-14 13:40:00|5412.43|5410.93|5414.43|5412.93|5414.43|5412.93|5410.43|5408.93|1331
1755179100000|2025-08-14 13:45:00|5415.43|5413.93|5417.43|5415.93|5417.43|5415.93|5414.43|5412.93|3922
1755179400000|2025-08-14 13:50:00|5417.29|5415.79|5419.29|5417.79|5420.29|5418.79|5416.29|5414.79|3583
1755179700000|2025-08-14 13:55:00|5418.29|5416.79|5420.29|5418.79|5420.29|5418.79|5417.29|5415.79|5029
1755180000000|2025-08-14 14:00:00|5420.33|5418.83|5423.33|5421.83|5423.33|5421.83|5420.33|5418.83|3863
1755180300000|2025-08-14 14:05:00|5422.33|5420.83|5426.33|5424.83|5426.33|5424.83|5422.33|5420.83|4964
1755180600000|2025-08-14 14:10:00|5426.5|5425|5423.5|5422|5426.5|5425|5423.5|5422|4075
1755180900000|2025-08-14 14:15:00|5424.5|5423|5425.5|5424|5426.5|5425|5424.5|5423|3899
1755181200000|2025-08-14 14:20:00|5425.47|5423.97|5427.47|5425.97|5427.47|5425.97|5425.47|5423.97|3406
1755181500000|2025-08-14 14:25:00|5426.47|5424.97|5429.47|5427.97|5429.47|5427.97|5426.47|5424.97|4696
1755181800000|2025-08-14 14:30:00|5429.4|5427.9|5430.4|5428.9|5431.4|5429.9|5429.4|5427.9|3951
1755182100000|2025-08-14 14:35:00|5429.4|5427.9|5431.4|5429.9|5431.4|5429.9|5428.4|5426.9|5596
1755182400000|2025-08-14 14:40:00|5431.41|5429.91|5431.41|5429.91|5431.41|5429.91|5430.41|5428.91|2759
1755182700000|2025-08-14 14:45:00|5432.41|5430.91|5436.41|5434.91|5439.41|5437.91|5432.41|5430.91|7824
1755183000000|2025-08-14 14:50:00|5436.18|5434.68|5433.18|5431.68|5436.18|5434.68|5432.18|5430.68|3602
1755183300000|2025-08-14 14:55:00|5432.18|5430.68|5431.18|5429.68|5433.18|5431.68|5430.18|5428.68|4446
1755183600000|2025-08-14 15:00:00|5431.4|5429.9|5432.4|5430.9|5433.4|5431.9|5430.4|5428.9|4048
1755183900000|2025-08-14 15:05:00|5433.4|5431.9|5431.4|5429.9|5433.4|5431.9|5431.4|5429.9|4444
1755184200000|2025-08-14 15:10:00|5431.41|5429.91|5430.41|5428.91|5431.41|5429.91|5428.41|5426.91|3578
1755184500000|2025-08-14 15:15:00|5431.41|5429.91|5432.41|5430.91|5433.41|5431.91|5431.41|5429.91|3973
1755184800000|2025-08-14 15:20:00|5432.46|5430.96|5433.46|5431.96|5434.46|5432.96|5431.46|5429.96|8739
1755185100000|2025-08-14 15:25:00|5432.46|5430.96|5431.46|5429.96|5432.46|5430.96|5425.46|5423.96|23070
1755185400000|2025-08-14 15:30:00|5430.46|5428.96|5434.46|5432.96|5434.46|5432.96|5430.46|5428.96|31264
1755185700000|2025-08-14 15:35:00|5433.46|5431.96|5436.46|5434.96|5438.46|5436.96|5433.46|5431.96|24546
1755186000000|2025-08-14 15:40:00|5437.46|5435.96|5440.46|5438.96|5440.46|5438.96|5436.46|5434.96|5479
1755186300000|2025-08-14 15:45:00|5439.46|5437.96|5444.46|5442.96|5445.46|5443.96|5439.46|5437.96|7086
1755186600000|2025-08-14 15:50:00|5443.46|5441.96|5442.46|5440.96|5443.96|5442.46|5441.46|5439.96|4806
1755186900000|2025-08-14 15:55:00|5441.46|5439.96|5444.46|5442.96|5446.46|5444.96|5441.46|5439.96|3216
1755187200000|2025-08-14 16:00:00|5443.46|5441.96|5442.46|5440.96|5443.46|5441.96|5441.46|5439.96|2467
1755187500000|2025-08-14 16:05:00|5441.46|5439.96|5442.46|5440.96|5443.46|5441.96|5441.46|5439.96|1813
1755187800000|2025-08-14 16:10:00|5441.46|5439.96|5438.46|5436.96|5442.46|5440.96|5437.46|5435.96|1673
1755188100000|2025-08-14 16:15:00|5439.46|5437.96|5441.46|5439.96|5442.46|5440.96|5439.46|5437.96|2142
1755188400000|2025-08-14 16:20:00|5440.46|5438.96|5441.46|5439.96|5442.46|5440.96|5439.46|5437.96|1213
1755188700000|2025-08-14 16:25:00|5442.46|5440.96|5440.46|5438.96|5442.46|5440.96|5440.46|5438.96|579
1755189000000|2025-08-14 16:30:00|5441.46|5439.96|5440.46|5438.96|5441.46|5439.96|5439.46|5437.96|1700
1755189300000|2025-08-14 16:35:00|5440.96|5439.46|5440.46|5438.96|5441.46|5439.96|5438.46|5436.96|532
1755189600000|2025-08-14 16:40:00|5439.46|5437.96|5441.46|5439.96|5441.46|5439.96|5438.46|5436.96|960
1755189900000|2025-08-14 16:45:00|5440.46|5438.96|5442.46|5440.96|5442.46|5440.96|5440.46|5438.96|558
1755190200000|2025-08-14 16:50:00|5443.46|5441.96|5445.46|5443.96|5445.46|5443.96|5442.46|5440.96|1174
1755190500000|2025-08-14 16:55:00|5444.46|5442.96|5444.46|5442.96|5445.46|5443.96|5443.96|5442.46|381
1755190800000|2025-08-14 17:00:00|5445.46|5443.96|5444.46|5442.96|5445.46|5443.96|5444.46|5442.96|649
1755191100000|2025-08-14 17:05:00|5443.46|5441.96|5444.46|5442.96|5444.46|5442.96|5443.46|5441.96|363
1755191400000|2025-08-14 17:10:00|5445.46|5443.96|5444.46|5442.96|5445.46|5443.96|5444.46|5442.96|364
1755191700000|2025-08-14 17:15:00|5445.46|5443.96|5446.46|5444.96|5446.46|5444.96|5444.46|5442.96|361
1755192000000|2025-08-14 17:20:00|5445.96|5444.46|5446.46|5444.96|5446.46|5444.96|5445.46|5443.96|392
1755192300000|2025-08-14 17:25:00|5447.46|5445.96|5450.46|5448.96|5450.46|5448.96|5447.46|5445.96|827
1755192600000|2025-08-14 17:30:00|5449.46|5447.96|5449.46|5447.96|5450.46|5448.96|5449.46|5447.96|418
1755192900000|2025-08-14 17:35:00|5448.46|5446.96|5449.46|5447.96|5449.46|5447.96|5447.46|5445.96|469
1755193200000|2025-08-14 17:40:00|5448.46|5446.96|5447.46|5445.96|5448.46|5446.96|5446.46|5444.96|588
1755193500000|2025-08-14 17:45:00|5448.46|5446.96|5447.46|5445.96|5449.46|5447.96|5446.46|5444.96|299
1755193800000|2025-08-14 17:50:00|5446.46|5444.96|5447.46|5445.96|5447.46|5445.96|5445.46|5443.96|412
1755194100000|2025-08-14 17:55:00|5446.46|5444.96|5446.46|5444.96|5446.46|5444.96|5445.46|5443.96|510
1755194400000|2025-08-14 18:00:00|5445.46|5443.96|5446.46|5444.96|5446.46|5444.96|5445.46|5443.96|274
1755194700000|2025-08-14 18:05:00|5447.46|5445.96|5446.46|5444.96|5447.46|5445.96|5446.46|5444.96|111
1755195000000|2025-08-14 18:10:00|5445.46|5443.96|5443.46|5441.96|5445.46|5443.96|5443.46|5441.96|536
1755195300000|2025-08-14 18:15:00|5442.46|5440.96|5443.46|5441.96|5443.46|5441.96|5442.46|5440.96|713
1755195600000|2025-08-14 18:20:00|5442.46|5440.96|5444.46|5442.96|5445.46|5443.96|5442.46|5440.96|1021
1755195900000|2025-08-14 18:25:00|5443.46|5441.96|5442.46|5440.96|5443.46|5441.96|5441.46|5439.96|765
1755196200000|2025-08-14 18:30:00|5443.46|5441.96|5444.46|5442.96|5444.46|5442.96|5443.46|5441.96|242
1755196500000|2025-08-14 18:35:00|5443.46|5441.96|5445.46|5443.96|5445.46|5443.96|5443.46|5441.96|125
1755196800000|2025-08-14 18:40:00|5444.46|5442.96|5447.46|5445.96|5447.46|5445.96|5444.46|5442.96|320
1755197100000|2025-08-14 18:45:00|5446.46|5444.96|5448.46|5446.96|5448.46|5446.96|5446.46|5444.96|301
1755197400000|2025-08-14 18:50:00|5449.46|5447.96|5447.46|5445.96|5449.46|5447.96|5446.46|5444.96|829
1755197700000|2025-08-14 18:55:00|5446.46|5444.96|5446.46|5444.96|5447.46|5445.96|5446.46|5444.96|133
1755198000000|2025-08-14 19:00:00|5445.46|5443.96|5448.46|5446.96|5448.46|5446.96|5445.46|5443.96|527
1755198300000|2025-08-14 19:05:00|5449.46|5447.96|5448.46|5446.96|5449.46|5447.96|5447.46|5445.96|289
1755198600000|2025-08-14 19:10:00|5448.96|5447.46|5449.46|5447.96|5449.46|5447.96|5448.96|5447.46|150
1755198900000|2025-08-14 19:15:00|5448.46|5446.96|5451.46|5449.96|5451.46|5449.96|5448.46|5446.96|1231
1755199200000|2025-08-14 19:20:00|5450.46|5448.96|5450.46|5448.96|5450.46|5448.96|5450.46|5448.96|107
1755199500000|2025-08-14 19:25:00|5449.46|5447.96|5449.46|5447.96|5449.46|5447.96|5449.46|5447.96|190
1755199800000|2025-08-14 19:30:00|5448.46|5446.96|5449.46|5447.96|5450.46|5448.96|5448.46|5446.96|351
1755200100000|2025-08-14 19:35:00|5448.46|5446.96|5450.46|5448.96|5451.46|5449.96|5448.46|5446.96|397
1755200400000|2025-08-14 19:40:00|5449.96|5448.46|5450.46|5448.96|5452.46|5450.96|5449.46|5447.96|869
1755200700000|2025-08-14 19:45:00|5451.46|5449.96|5453.46|5451.96|5453.46|5451.96|5450.46|5448.96|1061
1755201000000|2025-08-14 19:50:00|5452.96|5451.46|5454.46|5452.96|5455.46|5453.96|5452.46|5450.96|1467
1755201300000|2025-08-14 19:55:00|5453.46|5451.96|5452.46|5450.96|5455.46|5453.96|5452.46|5450.96|2545
1755201600000|2025-08-14 20:00:00|5451.96|5450.46|5448.31|5445.31|5453.11|5450.46|5447.81|5444.81|28
1755201900000|2025-08-14 20:05:00|5448.11|5445.11|5451.21|5448.21|5451.21|5448.21|5448.11|5445.11|0
1755202200000|2025-08-14 20:10:00|5450.81|5447.81|5447.21|5444.21|5451.41|5448.41|5447.21|5444.21|0
1755202500000|2025-08-14 20:15:00|5447.41|5444.41|5450.61|5447.61|5450.61|5447.61|5447.41|5444.41|0
1755202800000|2025-08-14 20:20:00|5450.41|5447.41|5448.71|5445.71|5450.41|5447.41|5448.51|5445.51|0
1755203100000|2025-08-14 20:25:00|5448.91|5445.91|5449.31|5446.31|5449.81|5446.81|5448.71|5445.71|0
1755203400000|2025-08-14 20:30:00|5449.51|5446.51|5451.71|5448.71|5451.71|5448.71|5449.11|5446.11|0
1755203700000|2025-08-14 20:35:00|5451.51|5448.51|5452.51|5449.51|5454.01|5451.01|5451.51|5448.51|0
1755204000000|2025-08-14 20:40:00|5452.31|5449.31|5451.21|5448.21|5452.31|5449.31|5450.81|5447.81|0
1755204300000|2025-08-14 20:45:00|5451.01|5448.01|5451.51|5448.51|5452.71|5449.71|5451.01|5448.01|0
1755204600000|2025-08-14 20:50:00|5451.71|5448.71|5451.71|5448.71|5452.91|5449.91|5451.71|5448.71|0
1755204900000|2025-08-14 20:55:00|5451.91|5448.91|5453.41|5450.41|5454.21|5451.21|5451.21|5448.21|0
1755205200000|2025-08-14 21:00:00|5453.51|5450.51|5453.11|5450.11|5453.91|5450.91|5452.91|5449.91|0
1755205500000|2025-08-14 21:05:00|5453.4|5450.4|5453.4|5450.4|5453.5|5450.5|5453.2|5450.2|0
1755205800000|2025-08-14 21:10:00|5453.3|5450.3|5453.4|5450.4|5453.4|5450.4|5453.3|5450.3|0
1755206100000|2025-08-14 21:15:00|5453.2|5450.2|5453.2|5450.2|5453.2|5450.2|5453.2|5450.2|0
1755206400000|2025-08-14 21:20:00|5453.3|5450.3|5452.9|5449.9|5453.3|5450.3|5452.9|5449.9|0
1755206700000|2025-08-14 21:25:00|5453.2|5450.2|5452.3|5449.3|5453.2|5450.2|5452.3|5449.3|0
1755207000000|2025-08-14 21:30:00|5452.5|5449.5|5452.6|5449.6|5452.6|5449.6|5452.5|5449.5|0
1755207300000|2025-08-14 21:35:00|5452.9|5449.9|5452.9|5449.9|5452.9|5449.9|5452.9|5449.9|0
1755207600000|2025-08-14 21:40:00|5453|5450|5453|5450|5453|5450|5452.9|5449.9|0
1755207900000|2025-08-14 21:45:00|5453.3|5450.3|5453|5450|5453.3|5450.3|5453|5450|0
1755208200000|2025-08-14 21:50:00|5453.1|5450.1|5453|5450|5453.1|5450.1|5453|5450|0
1755208500000|2025-08-14 21:55:00|5453.2|5450.2|5453|5450|5453.2|5450.2|5452.9|5449.9|0
1755208800000|2025-08-14 22:00:00|5452.8|5449.8|5453.5|5450.5|5453.5|5450.5|5451.6|5448.6|0
1755209100000|2025-08-14 22:05:00|5453.3|5450.3|5455.7|5452.7|5455.7|5452.7|5453.3|5450.3|0
1755209400000|2025-08-14 22:10:00|5455.6|5452.6|5455.2|5452.2|5456.1|5453.1|5454.8|5451.8|0
1755209700000|2025-08-14 22:15:00|5455.3|5452.3|5453.7|5450.7|5455.3|5452.3|5453.3|5450.3|0
1755210000000|2025-08-14 22:20:00|5453.8|5450.8|5453.8|5450.8|5454.8|5451.8|5453.7|5450.7|0
1755210300000|2025-08-14 22:25:00|5453.7|5450.7|5454|5451|5454.6|5451.6|5453.7|5450.7|0
1755210600000|2025-08-14 22:30:00|5454.1|5451.1|5453.7|5450.7|5454.4|5451.4|5453.3|5450.3|0
1755210900000|2025-08-14 22:35:00|5453.8|5450.8|5453.8|5450.8|5454.6|5451.6|5453.7|5450.7|0
1755211200000|2025-08-14 22:40:00|5453.7|5450.7|5454|5451|5454.1|5451.1|5453.7|5450.7|0
1755211500000|2025-08-14 22:45:00|5454.2|5451.2|5454|5451|5454.6|5451.6|5453.8|5450.8|0
1755211800000|2025-08-14 22:50:00|5454.1|5451.1|5454.8|5451.8|5454.8|5451.8|5453.8|5450.8|0
1755212100000|2025-08-14 22:55:00|5454.6|5451.6|5455.7|5452.7|5455.7|5452.7|5454.4|5451.4|0
1755212400000|2025-08-14 23:00:00|5455.8|5452.8|5456.5|5453.5|5457.1|5454.1|5455.5|5452.5|0
1755212700000|2025-08-14 23:05:00|5456.3|5453.3|5453.9|5450.9|5457.3|5454.3|5453.9|5450.9|0
1755213000000|2025-08-14 23:10:00|5454|5451|5453.1|5450.1|5454.3|5451.3|5453.1|5450.1|0
1755213300000|2025-08-14 23:15:00|5453.2|5450.2|5453.7|5450.7|5453.7|5450.7|5453.1|5450.1|0
1755213600000|2025-08-14 23:20:00|5453.6|5450.6|5453.5|5450.5|5454.3|5451.3|5453.3|5450.3|0
1755213900000|2025-08-14 23:25:00|5453.6|5450.6|5455.2|5452.2|5455.3|5452.3|5453.1|5450.1|0
1755214200000|2025-08-14 23:30:00|5455.1|5452.1|5454.5|5451.5|5455.3|5452.3|5454.5|5451.5|0
1755214500000|2025-08-14 23:35:00|5454.6|5451.6|5454.5|5451.5|5454.9|5451.9|5453.8|5450.8|0
1755214800000|2025-08-14 23:40:00|5454.4|5451.4|5454.8|5451.8|5455.2|5452.2|5454.3|5451.3|0
1755215100000|2025-08-14 23:45:00|5454.9|5451.9|5454.3|5451.3|5455.5|5452.5|5453.9|5450.9|0
1755215400000|2025-08-14 23:50:00|5454.2|5451.2|5451.7|5448.7|5454.5|5451.5|5451.4|5448.4|0
1755215700000|2025-08-14 23:55:00|5451.9|5448.9|5450.4|5447.4|5451.9|5448.9|5450.4|5447.4|0
1755129600000|2025-08-14 00:00:00|5401.9|5398.9|5401.1|5398.1|5402.1|5399.1|5400.4|5397.4|0
1755129900000|2025-08-14 00:05:00|5401.2|5398.2|5402.6|5399.6|5403|5400|5401.2|5398.2|0
1755130200000|2025-08-14 00:10:00|5402.5|5399.5|5403|5400|5403|5400|5402.1|5399.1|0
1755130500000|2025-08-14 00:15:00|5402.8|5399.8|5400.1|5398.1|5402.8|5399.8|5400.1|5398.1|197
1755130800000|2025-08-14 00:20:00|5399.1|5397.1|5399.1|5397.1|5399.1|5397.1|5398.6|5396.6|43
1755131100000|2025-08-14 00:25:00|5398.1|5396.1|5398.1|5396.1|5399.1|5397.1|5398.1|5396.1|74
1755131400000|2025-08-14 00:30:00|5397.1|5395.1|5397.1|5395.1|5397.1|5395.1|5397.1|5395.1|38
1755131700000|2025-08-14 00:35:00|||||||||27
1755132000000|2025-08-14 00:40:00|5396.1|5394.1|5394.1|5392.1|5396.1|5394.1|5394.1|5392.1|190
1755132300000|2025-08-14 00:45:00|5393.6|5391.6|5396.1|5394.1|5396.1|5394.1|5393.6|5391.6|57
1755132600000|2025-08-14 00:50:00|5395.6|5393.6|5395.1|5393.1|5397.1|5395.1|5395.1|5393.1|157
1755132900000|2025-08-14 00:55:00|||||||||12
1755133200000|2025-08-14 01:00:00|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|45
1755133500000|2025-08-14 01:05:00|5395.1|5393.1|5394.1|5392.1|5395.1|5393.1|5394.1|5392.1|166
1755133800000|2025-08-14 01:10:00|5395.1|5393.1|5396.1|5394.1|5396.1|5394.1|5395.1|5393.1|43
1755134100000|2025-08-14 01:15:00|5395.6|5393.6|5394.1|5392.1|5395.6|5393.6|5393.6|5391.6|131
1755134400000|2025-08-14 01:20:00|||||||||4
1755134700000|2025-08-14 01:25:00|5395.1|5393.1|5395.1|5393.1|5395.1|5393.1|5395.1|5393.1|7
1755135000000|2025-08-14 01:30:00|||||||||32
1755135300000|2025-08-14 01:35:00|5394.1|5392.1|5395.1|5393.1|5395.1|5393.1|5394.1|5392.1|37
1755135600000|2025-08-14 01:40:00|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|28
1755135900000|2025-08-14 01:45:00|5393.1|5391.1|5395.1|5393.1|5396.1|5394.1|5393.1|5391.1|109
1755136200000|2025-08-14 01:50:00|5394.1|5392.1|5394.1|5392.1|5395.1|5393.1|5394.1|5392.1|34
1755136500000|2025-08-14 01:55:00|5395.1|5393.1|5395.1|5393.1|5395.1|5393.1|5395.1|5393.1|60
1755136800000|2025-08-14 02:00:00|5394.1|5392.1|5395.1|5393.1|5395.1|5393.1|5394.1|5392.1|69
1755137100000|2025-08-14 02:05:00|5396.1|5394.1|5395.1|5393.1|5396.1|5394.1|5395.1|5393.1|15
1755137400000|2025-08-14 02:10:00|||||||||10
1755137700000|2025-08-14 02:15:00|||||||||2
1755138000000|2025-08-14 02:20:00|5394.1|5392.1|5395.1|5393.1|5395.1|5393.1|5394.1|5392.1|32
1755138300000|2025-08-14 02:25:00|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|113
1755138600000|2025-08-14 02:30:00|||||||||15
1755138900000|2025-08-14 02:35:00|||||||||10
1755139200000|2025-08-14 02:40:00|||||||||10
1755139500000|2025-08-14 02:45:00|5393.1|5391.1|5393.1|5391.1|5393.1|5391.1|5393.1|5391.1|36
1755139800000|2025-08-14 02:50:00|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|13
1755140100000|2025-08-14 02:55:00|5395.1|5393.1|5396.1|5394.1|5396.1|5394.1|5395.1|5393.1|154
1755140400000|2025-08-14 03:00:00|||||||||12
1755140700000|2025-08-14 03:05:00|5395.1|5393.1|5395.1|5393.1|5395.1|5393.1|5395.1|5393.1|45
1755141000000|2025-08-14 03:10:00|5394.1|5392.1|5395.1|5393.1|5395.1|5393.1|5394.1|5392.1|86
1755141300000|2025-08-14 03:15:00|5394.1|5392.1|5394.1|5392.1|5395.1|5393.1|5394.1|5392.1|33
1755141600000|2025-08-14 03:20:00|5393.1|5391.1|5393.1|5391.1|5394.1|5392.1|5393.1|5391.1|34
1755141900000|2025-08-14 03:25:00|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|9
1755142200000|2025-08-14 03:30:00|5393.6|5391.6|5393.1|5391.1|5394.1|5392.1|5393.1|5391.1|35
1755142500000|2025-08-14 03:35:00|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|5393.1|5391.1|26
1755142800000|2025-08-14 03:40:00|5393.1|5391.1|5392.1|5390.1|5395.1|5393.1|5392.1|5390.1|22
1755143100000|2025-08-14 03:45:00|5391.1|5389.1|5392.1|5390.1|5392.1|5390.1|5391.1|5389.1|27
1755143700000|2025-08-14 03:55:00|5391.1|5389.1|5393.1|5391.1|5393.1|5391.1|5391.1|5389.1|22
1755144000000|2025-08-14 04:00:00|5392.1|5390.1|5393.1|5391.1|5393.1|5391.1|5392.1|5390.1|11
1755144300000|2025-08-14 04:05:00|5392.6|5390.6|5393.1|5391.1|5393.1|5391.1|5392.1|5390.1|7
1755144600000|2025-08-14 04:10:00|||||||||13
1755144900000|2025-08-14 04:15:00|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|5393.1|5391.1|67
1755145200000|2025-08-14 04:20:00|5393.1|5391.1|5391.1|5389.1|5393.1|5391.1|5391.1|5389.1|148
1755145500000|2025-08-14 04:25:00|5392.1|5390.1|5391.1|5389.1|5392.1|5390.1|5391.1|5389.1|29
1755145800000|2025-08-14 04:30:00|5393.1|5391.1|5393.1|5391.1|5393.1|5391.1|5392.6|5390.6|144
1755146100000|2025-08-14 04:35:00|5394.1|5392.1|5394.1|5392.1|5394.1|5392.1|5393.1|5391.1|57
1755146400000|2025-08-14 04:40:00|5393.1|5391.1|5393.1|5391.1|5393.1|5391.1|5393.1|5391.1|18
1755146700000|2025-08-14 04:45:00|||||||||7
1755147000000|2025-08-14 04:50:00|||||||||6
1755147300000|2025-08-14 04:55:00|||||||||4
1755147600000|2025-08-14 05:00:00|5394.1|5392.1|5392.1|5390.1|5394.1|5392.1|5392.1|5390.1|172
1755147900000|2025-08-14 05:05:00|5391.1|5389.1|5390.1|5388.1|5391.1|5389.1|5389.1|5387.1|109
1755148200000|2025-08-14 05:10:00|5389.6|5387.6|5387.1|5385.1|5391.1|5389.1|5387.1|5385.1|253
1755148500000|2025-08-14 05:15:00|||||||||19
1755148800000|2025-08-14 05:20:00|5386.1|5384.1|5384.1|5382.1|5386.1|5384.1|5384.1|5382.1|191
1755149100000|2025-08-14 05:25:00|5383.1|5381.1|5386.1|5384.1|5386.1|5384.1|5380.1|5378.1|826
1755149400000|2025-08-14 05:30:00|5385.1|5383.1|5387.1|5385.1|5387.1|5385.1|5385.1|5383.1|319
1755149700000|2025-08-14 05:35:00|5386.1|5384.1|5382.6|5380.6|5386.1|5384.1|5381.1|5379.1|716
1755150000000|2025-08-14 05:40:00|5382.1|5380.1|5380.1|5378.1|5384.1|5382.1|5379.1|5377.1|481
1755150300000|2025-08-14 05:45:00|5380.6|5378.6|5381.1|5379.1|5382.1|5380.1|5380.1|5378.1|113
1755150600000|2025-08-14 05:50:00|5380.1|5378.1|5379.1|5377.1|5380.1|5378.1|5376.1|5374.1|356
1755150900000|2025-08-14 05:55:00|5380.1|5378.1|5382.1|5380.1|5382.1|5380.1|5379.1|5377.1|174
1755151200000|2025-08-14 06:00:00|5381.85|5380.35|5377.85|5376.35|5382.85|5381.35|5377.85|5376.35|881
1755151500000|2025-08-14 06:05:00|5378.85|5377.35|5378.85|5377.35|5378.85|5377.35|5377.85|5376.35|383
1755151800000|2025-08-14 06:10:00|5377.85|5376.35|5378.85|5377.35|5379.35|5377.85|5376.85|5375.35|436
1755152100000|2025-08-14 06:15:00|5379.85|5378.35|5382.85|5381.35|5382.85|5381.35|5379.85|5378.35|64
1755152400000|2025-08-14 06:20:00|5383.85|5382.35|5382.85|5381.35|5385.85|5384.35|5381.85|5380.35|856
1755152700000|2025-08-14 06:25:00|5383.85|5382.35|5382.85|5381.35|5383.85|5382.35|5382.85|5381.35|579
1755153000000|2025-08-14 06:30:00|5381.85|5380.35|5381.85|5380.35|5382.85|5381.35|5380.85|5379.35|914
1755153300000|2025-08-14 06:35:00|5380.85|5379.35|5383.85|5382.35|5384.85|5383.35|5380.85|5379.35|407
1755153600000|2025-08-14 06:40:00|5382.85|5381.35|5383.85|5382.35|5385.85|5384.35|5382.85|5381.35|239
1755153900000|2025-08-14 06:45:00|5384.85|5383.35|5385.85|5384.35|5385.85|5384.35|5384.85|5383.35|397
1755154200000|2025-08-14 06:50:00|5386.85|5385.35|5386.85|5385.35|5387.85|5386.35|5386.35|5384.85|443
1755154500000|2025-08-14 06:55:00|5387.85|5386.35|5386.85|5385.35|5388.85|5387.35|5386.85|5385.35|1584
1755154800000|2025-08-14 07:00:00|5387.85|5386.35|5388.85|5387.35|5391.85|5390.35|5387.85|5386.35|4681
1755155100000|2025-08-14 07:05:00|5389.85|5388.35|5388.85|5387.35|5390.85|5389.35|5387.85|5386.35|1817
1755155400000|2025-08-14 07:10:00|5387.85|5386.35|5391.85|5390.35|5394.85|5393.35|5387.85|5386.35|2788
1755155700000|2025-08-14 07:15:00|5392.85|5391.35|5396.85|5395.35|5397.85|5396.35|5391.85|5390.35|1905
1755156000000|2025-08-14 07:20:00|5395.85|5394.35|5399.35|5397.85|5399.35|5397.85|5394.85|5393.35|1929
1755156300000|2025-08-14 07:25:00|5398.35|5396.85|5400.35|5398.85|5400.35|5398.85|5398.35|5396.85|1352
1755156600000|2025-08-14 07:30:00|5400.27|5398.77|5401.27|5399.77|5401.27|5399.77|5397.27|5395.77|2588
1755156900000|2025-08-14 07:35:00|5400.27|5398.77|5401.27|5399.77|5401.27|5399.77|5400.27|5398.77|1486
1755157200000|2025-08-14 07:40:00|5400.65|5399.15|5399.65|5398.15|5401.65|5400.15|5399.65|5398.15|1816
1755157500000|2025-08-14 07:45:00|5400.65|5399.15|5400.65|5399.15|5401.65|5400.15|5400.65|5399.15|1709
1755157800000|2025-08-14 07:50:00|5400.8|5399.3|5401.8|5400.3|5401.8|5400.3|5398.8|5397.3|2441
1755158100000|2025-08-14 07:55:00|5400.8|5399.3|5404.8|5403.3|5404.8|5403.3|5400.8|5399.3|1814
1755158400000|2025-08-14 08:00:00|5405.8|5404.3|5406.8|5405.3|5407.8|5406.3|5404.8|5403.3|2242
1755158700000|2025-08-14 08:05:00|5405.8|5404.3|5404.8|5403.3|5405.8|5404.3|5402.8|5401.3|1566
1755159000000|2025-08-14 08:10:00|5404.6|5403.1|5401.6|5400.1|5404.6|5403.1|5400.6|5399.1|1591
1755159300000|2025-08-14 08:15:00|5402.6|5401.1|5403.6|5402.1|5404.6|5403.1|5402.6|5401.1|2316
1755159600000|2025-08-14 08:20:00|5403.72|5402.22|5402.72|5401.22|5404.72|5403.22|5402.72|5401.22|1753
1755159900000|2025-08-14 08:25:00|5403.72|5402.22|5400.72|5399.22|5403.72|5402.22|5400.72|5399.22|1039
1755160200000|2025-08-14 08:30:00|5401.11|5399.61|5402.11|5400.61|5402.11|5400.61|5400.11|5398.61|2332
1755160500000|2025-08-14 08:35:00|5401.11|5399.61|5397.11|5395.61|5401.11|5399.61|5397.11|5395.61|3230
1755160800000|2025-08-14 08:40:00|5397.25|5395.75|5395.25|5393.75|5397.25|5395.75|5395.25|5393.75|1726
1755161100000|2025-08-14 08:45:00|5396.25|5394.75|5395.25|5393.75|5396.25|5394.75|5394.25|5392.75|2286
1755161400000|2025-08-14 08:50:00|5394.97|5393.47|5395.97|5394.47|5395.97|5394.47|5394.97|5393.47|996
1755161700000|2025-08-14 08:55:00|5396.97|5395.47|5395.97|5394.47|5396.97|5395.47|5394.97|5393.47|1575
1755162000000|2025-08-14 09:00:00|5395.74|5394.24|5396.74|5395.24|5397.74|5396.24|5394.74|5393.24|5896
1755162300000|2025-08-14 09:05:00|5397.24|5395.74|5396.74|5395.24|5397.74|5396.24|5395.74|5394.24|1146
1755162600000|2025-08-14 09:10:00|5396.93|5395.43|5397.93|5396.43|5398.93|5397.43|5395.93|5394.43|1067
1755162900000|2025-08-14 09:15:00|5398.93|5397.43|5398.93|5397.43|5399.93|5398.43|5397.93|5396.43|2557
1755163200000|2025-08-14 09:20:00|5398.85|5397.35|5399.85|5398.35|5399.85|5398.35|5397.85|5396.35|1498
1755163500000|2025-08-14 09:25:00|5400.85|5399.35|5401.85|5400.35|5401.85|5400.35|5400.35|5398.85|503
1755163800000|2025-08-14 09:30:00|5401.7|5400.2|5402.7|5401.2|5402.7|5401.2|5400.7|5399.2|890
1755164100000|2025-08-14 09:35:00|5403.7|5402.2|5403.7|5402.2|5403.7|5402.2|5401.7|5400.2|732
1755164400000|2025-08-14 09:40:00|5403.83|5402.33|5404.83|5403.33|5405.83|5404.33|5403.83|5402.33|2738
1755164700000|2025-08-14 09:45:00|5403.83|5402.33|5403.83|5402.33|5404.83|5403.33|5402.83|5401.33|2709
1755165000000|2025-08-14 09:50:00|5403.94|5402.44|5402.94|5401.44|5403.94|5402.44|5402.94|5401.44|5393
1755165300000|2025-08-14 09:55:00|||||||||919
1755165600000|2025-08-14 10:00:00|5402.89|5401.39|5401.89|5400.39|5402.89|5401.39|5400.89|5399.39|3820
1755165900000|2025-08-14 10:05:00|5402.89|5401.39|5405.89|5404.39|5405.89|5404.39|5402.89|5401.39|1712
1755166200000|2025-08-14 10:10:00|5405.97|5404.47|5405.97|5404.47|5405.97|5404.47|5403.97|5402.47|840
1755166500000|2025-08-14 10:15:00|5404.97|5403.47|5404.97|5403.47|5405.97|5404.47|5404.97|5403.47|896
1755166800000|2025-08-14 10:20:00|5404.9|5403.4|5404.9|5403.4|5405.9|5404.4|5404.9|5403.4|1341
1755167100000|2025-08-14 10:25:00|5403.9|5402.4|5403.9|5402.4|5403.9|5402.4|5403.9|5402.4|438
1755167400000|2025-08-14 10:30:00|5404.04|5402.54|5402.54|5401.04|5404.04|5402.54|5401.04|5399.54|2326
1755167700000|2025-08-14 10:35:00|5403.04|5401.54|5404.04|5402.54|5404.04|5402.54|5403.04|5401.54|338
1755168000000|2025-08-14 10:40:00|5403.95|5402.45|5402.95|5401.45|5403.95|5402.45|5402.95|5401.45|674
1755168300000|2025-08-14 10:45:00|||||||||167
1755168600000|2025-08-14 10:50:00|5402.74|5401.24|5402.74|5401.24|5402.74|5401.24|5401.74|5400.24|4612
1755168900000|2025-08-14 10:55:00|5403.74|5402.24|5404.74|5403.24|5404.74|5403.24|5402.74|5401.24|2009
1755169200000|2025-08-14 11:00:00|5404.61|5403.11|5406.61|5405.11|5406.61|5405.11|5403.61|5402.11|3405
1755169500000|2025-08-14 11:05:00|5407.61|5406.11|5407.61|5406.11|5408.61|5407.11|5407.61|5406.11|1975
1755169800000|2025-08-14 11:10:00|5407.41|5405.91|5413.41|5411.91|5413.41|5411.91|5407.41|5405.91|3234
1755170100000|2025-08-14 11:15:00|5412.41|5410.91|5415.41|5413.91|5415.41|5413.91|5412.41|5410.91|3229
1755170400000|2025-08-14 11:20:00|5415.58|5414.08|5415.58|5414.08|5417.58|5416.08|5415.58|5414.08|2575
1755170700000|2025-08-14 11:25:00|5414.58|5413.08|5417.58|5416.08|5418.58|5417.08|5413.58|5412.08|1871
1755171000000|2025-08-14 11:30:00|5417.69|5416.19|5418.69|5417.19|5419.69|5418.19|5417.69|5416.19|2113
1755171300000|2025-08-14 11:35:00|5419.69|5418.19|5419.69|5418.19|5419.69|5418.19|5417.69|5416.19|1748
1755171600000|2025-08-14 11:40:00|5419.59|5418.09|5420.59|5419.09|5421.59|5420.09|5418.59|5417.09|910
1755171900000|2025-08-14 11:45:00|5419.59|5418.09|5420.59|5419.09|5421.59|5420.09|5419.59|5418.09|2236
1755172200000|2025-08-14 11:50:00|5420.41|5418.91|5421.41|5419.91|5421.41|5419.91|5417.41|5415.91|2230
1755172500000|2025-08-14 11:55:00|5420.41|5418.91|5423.41|5421.91|5424.41|5422.91|5420.41|5418.91|4134
1755172800000|2025-08-14 12:00:00|5423.51|5422.01|5419.51|5418.01|5423.51|5422.01|5418.51|5417.01|3684
1755173100000|2025-08-14 12:05:00|5418.51|5417.01|5417.51|5416.01|5419.51|5418.01|5417.51|5416.01|11381
1755173400000|2025-08-14 12:10:00|5418.1|5416.6|5418.1|5416.6|5418.1|5416.6|5417.1|5415.6|1992
1755173700000|2025-08-14 12:15:00|5419.1|5417.6|5421.1|5419.6|5422.1|5420.6|5419.1|5417.6|2370
1755174000000|2025-08-14 12:20:00|5420.87|5419.37|5417.87|5416.37|5420.87|5419.37|5417.87|5416.37|1561
1755174300000|2025-08-14 12:25:00|5416.87|5415.37|5414.87|5413.37|5417.87|5416.37|5414.87|5413.37|3674
1755174600000|2025-08-14 12:30:00|5414.99|5413.49|5405.99|5404.49|5415.99|5414.49|5404.99|5403.49|8072
1755174900000|2025-08-14 12:35:00|5404.99|5403.49|5405.99|5404.49|5406.99|5405.49|5402.99|5401.49|5601
1755175200000|2025-08-14 12:40:00|5406.83|5405.33|5410.83|5409.33|5410.83|5409.33|5406.83|5405.33|3048
1755175500000|2025-08-14 12:45:00|5409.83|5408.33|5407.83|5406.33|5410.83|5409.33|5407.83|5406.33|7421
1755175800000|2025-08-14 12:50:00|5406.89|5405.39|5406.89|5405.39|5408.89|5407.39|5405.89|5404.39|1615
1755176100000|2025-08-14 12:55:00|5406.39|5404.89|5404.89|5403.39|5406.89|5405.39|5403.89|5402.39|4509
1755176400000|2025-08-14 13:00:00|5405.02|5403.52|5403.02|5401.52|5406.02|5404.52|5402.02|5400.52|4852
1755176700000|2025-08-14 13:05:00|5404.02|5402.52|5405.02|5403.52|5406.02|5404.52|5403.02|5401.52|4545
1755177000000|2025-08-14 13:10:00|5404.79|5403.29|5405.79|5404.29|5405.79|5404.29|5403.79|5402.29|3663
1755177300000|2025-08-14 13:15:00|5406.79|5405.29|5405.79|5404.29|5406.79|5405.29|5403.79|5402.29|1807
1755177600000|2025-08-14 13:20:00|5405.6|5404.1|5406.6|5405.1|5406.6|5405.1|5404.6|5403.1|2108
1755177900000|2025-08-14 13:25:00|5407.6|5406.1|5408.6|5407.1|5408.6|5407.1|5406.6|5405.1|1192
1755178200000|2025-08-14 13:30:00|5408.5|5407|5414.5|5413|5414.5|5413|5406.5|5405|3010
1755178500000|2025-08-14 13:35:00|5415.5|5414|5412.5|5411|5416.5|5415|5412.5|5411|3003
1755178800000|2025-08-14 13:40:00|5412.43|5410.93|5414.43|5412.93|5414.43|5412.93|5410.43|5408.93|1331
1755179100000|2025-08-14 13:45:00|5415.43|5413.93|5417.43|5415.93|5417.43|5415.93|5414.43|5412.93|3922
1755179400000|2025-08-14 13:50:00|5417.29|5415.79|5419.29|5417.79|5420.29|5418.79|5416.29|5414.79|3583
1755179700000|2025-08-14 13:55:00|5418.29|5416.79|5420.29|5418.79|5420.29|5418.79|5417.29|5415.79|5029
1755180000000|2025-08-14 14:00:00|5420.33|5418.83|5423.33|5421.83|5423.33|5421.83|5420.33|5418.83|3863
1755180300000|2025-08-14 14:05:00|5422.33|5420.83|5426.33|5424.83|5426.33|5424.83|5422.33|5420.83|4964
1755180600000|2025-08-14 14:10:00|5426.5|5425|5423.5|5422|5426.5|5425|5423.5|5422|4075
1755180900000|2025-08-14 14:15:00|5424.5|5423|5425.5|5424|5426.5|5425|5424.5|5423|3899
1755181200000|2025-08-14 14:20:00|5425.47|5423.97|5427.47|5425.97|5427.47|5425.97|5425.47|5423.97|3406
1755181500000|2025-08-14 14:25:00|5426.47|5424.97|5429.47|5427.97|5429.47|5427.97|5426.47|5424.97|4696
1755181800000|2025-08-14 14:30:00|5429.4|5427.9|5430.4|5428.9|5431.4|5429.9|5429.4|5427.9|3951
1755182100000|2025-08-14 14:35:00|5429.4|5427.9|5431.4|5429.9|5431.4|5429.9|5428.4|5426.9|5596
1755182400000|2025-08-14 14:40:00|5431.41|5429.91|5431.41|5429.91|5431.41|5429.91|5430.41|5428.91|2759
1755182700000|2025-08-14 14:45:00|5432.41|5430.91|5436.41|5434.91|5439.41|5437.91|5432.41|5430.91|7824
1755183000000|2025-08-14 14:50:00|5436.18|5434.68|5433.18|5431.68|5436.18|5434.68|5432.18|5430.68|3602
1755183300000|2025-08-14 14:55:00|5432.18|5430.68|5431.18|5429.68|5433.18|5431.68|5430.18|5428.68|4446
1755183600000|2025-08-14 15:00:00|5431.4|5429.9|5432.4|5430.9|5433.4|5431.9|5430.4|5428.9|4048
1755183900000|2025-08-14 15:05:00|5433.4|5431.9|5431.4|5429.9|5433.4|5431.9|5431.4|5429.9|4444
1755184200000|2025-08-14 15:10:00|5431.41|5429.91|5430.41|5428.91|5431.41|5429.91|5428.41|5426.91|3578
1755184500000|2025-08-14 15:15:00|5431.41|5429.91|5432.41|5430.91|5433.41|5431.91|5431.41|5429.91|3973
1755184800000|2025-08-14 15:20:00|5432.46|5430.96|5433.46|5431.96|5434.46|5432.96|5431.46|5429.96|8739
1755185100000|2025-08-14 15:25:00|5432.46|5430.96|5431.46|5429.96|5432.46|5430.96|5425.46|5423.96|23070
1755185400000|2025-08-14 15:30:00|5430.46|5428.96|5434.46|5432.96|5434.46|5432.96|5430.46|5428.96|31264
1755185700000|2025-08-14 15:35:00|5433.46|5431.96|5436.46|5434.96|5438.46|5436.96|5433.46|5431.96|24546
1755186000000|2025-08-14 15:40:00|5437.46|5435.96|5440.46|5438.96|5440.46|5438.96|5436.46|5434.96|5479
1755186300000|2025-08-14 15:45:00|5439.46|5437.96|5444.46|5442.96|5445.46|5443.96|5439.46|5437.96|7086
1755186600000|2025-08-14 15:50:00|5443.46|5441.96|5442.46|5440.96|5443.96|5442.46|5441.46|5439.96|4806
1755186900000|2025-08-14 15:55:00|5441.46|5439.96|5444.46|5442.96|5446.46|5444.96|5441.46|5439.96|3216
1755187200000|2025-08-14 16:00:00|5443.46|5441.96|5442.46|5440.96|5443.46|5441.96|5441.46|5439.96|2467
1755187500000|2025-08-14 16:05:00|5441.46|5439.96|5442.46|5440.96|5443.46|5441.96|5441.46|5439.96|1813
1755187800000|2025-08-14 16:10:00|5441.46|5439.96|5438.46|5436.96|5442.46|5440.96|5437.46|5435.96|1673
1755188100000|2025-08-14 16:15:00|5439.46|5437.96|5441.46|5439.96|5442.46|5440.96|5439.46|5437.96|2142
1755188400000|2025-08-14 16:20:00|5440.46|5438.96|5441.46|5439.96|5442.46|5440.96|5439.46|5437.96|1213
1755188700000|2025-08-14 16:25:00|5442.46|5440.96|5440.46|5438.96|5442.46|5440.96|5440.46|5438.96|579
1755189000000|2025-08-14 16:30:00|5441.46|5439.96|5440.46|5438.96|5441.46|5439.96|5439.46|5437.96|1700
1755189300000|2025-08-14 16:35:00|5440.96|5439.46|5440.46|5438.96|5441.46|5439.96|5438.46|5436.96|532
1755189600000|2025-08-14 16:40:00|5439.46|5437.96|5441.46|5439.96|5441.46|5439.96|5438.46|5436.96|960
1755189900000|2025-08-14 16:45:00|5440.46|5438.96|5442.46|5440.96|5442.46|5440.96|5440.46|5438.96|558
1755190200000|2025-08-14 16:50:00|5443.46|5441.96|5445.46|5443.96|5445.46|5443.96|5442.46|5440.96|1174
1755190500000|2025-08-14 16:55:00|5444.46|5442.96|5444.46|5442.96|5445.46|5443.96|5443.96|5442.46|381
1755190800000|2025-08-14 17:00:00|5445.46|5443.96|5444.46|5442.96|5445.46|5443.96|5444.46|5442.96|649
1755191100000|2025-08-14 17:05:00|5443.46|5441.96|5444.46|5442.96|5444.46|5442.96|5443.46|5441.96|363
1755191400000|2025-08-14 17:10:00|5445.46|5443.96|5444.46|5442.96|5445.46|5443.96|5444.46|5442.96|364
1755191700000|2025-08-14 17:15:00|5445.46|5443.96|5446.46|5444.96|5446.46|5444.96|5444.46|5442.96|361
1755192000000|2025-08-14 17:20:00|5445.96|5444.46|5446.46|5444.96|5446.46|5444.96|5445.46|5443.96|392
1755192300000|2025-08-14 17:25:00|5447.46|5445.96|5450.46|5448.96|5450.46|5448.96|5447.46|5445.96|827
1755192600000|2025-08-14 17:30:00|5449.46|5447.96|5449.46|5447.96|5450.46|5448.96|5449.46|5447.96|418
1755192900000|2025-08-14 17:35:00|5448.46|5446.96|5449.46|5447.96|5449.46|5447.96|5447.46|5445.96|469
1755193200000|2025-08-14 17:40:00|5448.46|5446.96|5447.46|5445.96|5448.46|5446.96|5446.46|5444.96|588
1755193500000|2025-08-14 17:45:00|5448.46|5446.96|5447.46|5445.96|5449.46|5447.96|5446.46|5444.96|299
1755193800000|2025-08-14 17:50:00|5446.46|5444.96|5447.46|5445.96|5447.46|5445.96|5445.46|5443.96|412
1755194100000|2025-08-14 17:55:00|5446.46|5444.96|5446.46|5444.96|5446.46|5444.96|5445.46|5443.96|510
1755194400000|2025-08-14 18:00:00|5445.46|5443.96|5446.46|5444.96|5446.46|5444.96|5445.46|5443.96|274
1755194700000|2025-08-14 18:05:00|5447.46|5445.96|5446.46|5444.96|5447.46|5445.96|5446.46|5444.96|111
1755195000000|2025-08-14 18:10:00|5445.46|5443.96|5443.46|5441.96|5445.46|5443.96|5443.46|5441.96|536
1755195300000|2025-08-14 18:15:00|5442.46|5440.96|5443.46|5441.96|5443.46|5441.96|5442.46|5440.96|713
1755195600000|2025-08-14 18:20:00|5442.46|5440.96|5444.46|5442.96|5445.46|5443.96|5442.46|5440.96|1021
1755195900000|2025-08-14 18:25:00|5443.46|5441.96|5442.46|5440.96|5443.46|5441.96|5441.46|5439.96|765
1755196200000|2025-08-14 18:30:00|5443.46|5441.96|5444.46|5442.96|5444.46|5442.96|5443.46|5441.96|242
1755196500000|2025-08-14 18:35:00|5443.46|5441.96|5445.46|5443.96|5445.46|5443.96|5443.46|5441.96|125
1755196800000|2025-08-14 18:40:00|5444.46|5442.96|5447.46|5445.96|5447.46|5445.96|5444.46|5442.96|320
1755197100000|2025-08-14 18:45:00|5446.46|5444.96|5448.46|5446.96|5448.46|5446.96|5446.46|5444.96|301
1755197400000|2025-08-14 18:50:00|5449.46|5447.96|5447.46|5445.96|5449.46|5447.96|5446.46|5444.96|829
1755197700000|2025-08-14 18:55:00|5446.46|5444.96|5446.46|5444.96|5447.46|5445.96|5446.46|5444.96|133
1755198000000|2025-08-14 19:00:00|5445.46|5443.96|5448.46|5446.96|5448.46|5446.96|5445.46|5443.96|527
1755198300000|2025-08-14 19:05:00|5449.46|5447.96|5448.46|5446.96|5449.46|5447.96|5447.46|5445.96|289
1755198600000|2025-08-14 19:10:00|5448.96|5447.46|5449.46|5447.96|5449.46|5447.96|5448.96|5447.46|150
1755198900000|2025-08-14 19:15:00|5448.46|5446.96|5451.46|5449.96|5451.46|5449.96|5448.46|5446.96|1231
1755199200000|2025-08-14 19:20:00|5450.46|5448.96|5450.46|5448.96|5450.46|5448.96|5450.46|5448.96|107
1755199500000|2025-08-14 19:25:00|5449.46|5447.96|5449.46|5447.96|5449.46|5447.96|5449.46|5447.96|190
1755199800000|2025-08-14 19:30:00|5448.46|5446.96|5449.46|5447.96|5450.46|5448.96|5448.46|5446.96|351
1755200100000|2025-08-14 19:35:00|5448.46|5446.96|5450.46|5448.96|5451.46|5449.96|5448.46|5446.96|397
1755200400000|2025-08-14 19:40:00|5449.96|5448.46|5450.46|5448.96|5452.46|5450.96|5449.46|5447.96|869
1755200700000|2025-08-14 19:45:00|5451.46|5449.96|5453.46|5451.96|5453.46|5451.96|5450.46|5448.96|1061
1755201000000|2025-08-14 19:50:00|5452.96|5451.46|5454.46|5452.96|5455.46|5453.96|5452.46|5450.96|1467
1755201300000|2025-08-14 19:55:00|5453.46|5451.96|5452.46|5450.96|5455.46|5453.96|5452.46|5450.96|2545
1755201600000|2025-08-14 20:00:00|5451.96|5450.46|5448.31|5445.31|5453.11|5450.46|5447.81|5444.81|28
1755201900000|2025-08-14 20:05:00|5448.11|5445.11|5451.21|5448.21|5451.21|5448.21|5448.11|5445.11|0
1755202200000|2025-08-14 20:10:00|5450.81|5447.81|5447.21|5444.21|5451.41|5448.41|5447.21|5444.21|0
1755202500000|2025-08-14 20:15:00|5447.41|5444.41|5450.61|5447.61|5450.61|5447.61|5447.41|5444.41|0
1755202800000|2025-08-14 20:20:00|5450.41|5447.41|5448.71|5445.71|5450.41|5447.41|5448.51|5445.51|0
1755203100000|2025-08-14 20:25:00|5448.91|5445.91|5449.31|5446.31|5449.81|5446.81|5448.71|5445.71|0
1755203400000|2025-08-14 20:30:00|5449.51|5446.51|5451.71|5448.71|5451.71|5448.71|5449.11|5446.11|0
1755203700000|2025-08-14 20:35:00|5451.51|5448.51|5452.51|5449.51|5454.01|5451.01|5451.51|5448.51|0
1755204000000|2025-08-14 20:40:00|5452.31|5449.31|5451.21|5448.21|5452.31|5449.31|5450.81|5447.81|0
1755204300000|2025-08-14 20:45:00|5451.01|5448.01|5451.51|5448.51|5452.71|5449.71|5451.01|5448.01|0
1755204600000|2025-08-14 20:50:00|5451.71|5448.71|5451.71|5448.71|5452.91|5449.91|5451.71|5448.71|0
1755204900000|2025-08-14 20:55:00|5451.91|5448.91|5453.41|5450.41|5454.21|5451.21|5451.21|5448.21|0
1755205200000|2025-08-14 21:00:00|5453.51|5450.51|5453.11|5450.11|5453.91|5450.91|5452.91|5449.91|0
1755205500000|2025-08-14 21:05:00|5453.4|5450.4|5453.4|5450.4|5453.5|5450.5|5453.2|5450.2|0
1755205800000|2025-08-14 21:10:00|5453.3|5450.3|5453.4|5450.4|5453.4|5450.4|5453.3|5450.3|0
1755206100000|2025-08-14 21:15:00|5453.2|5450.2|5453.2|5450.2|5453.2|5450.2|5453.2|5450.2|0
1755206400000|2025-08-14 21:20:00|5453.3|5450.3|5452.9|5449.9|5453.3|5450.3|5452.9|5449.9|0
1755206700000|2025-08-14 21:25:00|5453.2|5450.2|5452.3|5449.3|5453.2|5450.2|5452.3|5449.3|0
1755207000000|2025-08-14 21:30:00|5452.5|5449.5|5452.6|5449.6|5452.6|5449.6|5452.5|5449.5|0
1755207300000|2025-08-14 21:35:00|5452.9|5449.9|5452.9|5449.9|5452.9|5449.9|5452.9|5449.9|0
1755207600000|2025-08-14 21:40:00|5453|5450|5453|5450|5453|5450|5452.9|5449.9|0
1755207900000|2025-08-14 21:45:00|5453.3|5450.3|5453|5450|5453.3|5450.3|5453|5450|0
1755208200000|2025-08-14 21:50:00|5453.1|5450.1|5453|5450|5453.1|5450.1|5453|5450|0
1755208500000|2025-08-14 21:55:00|5453.2|5450.2|5453|5450|5453.2|5450.2|5452.9|5449.9|0
1755208800000|2025-08-14 22:00:00|5452.8|5449.8|5453.5|5450.5|5453.5|5450.5|5451.6|5448.6|0
1755209100000|2025-08-14 22:05:00|5453.3|5450.3|5455.7|5452.7|5455.7|5452.7|5453.3|5450.3|0
1755209400000|2025-08-14 22:10:00|5455.6|5452.6|5455.2|5452.2|5456.1|5453.1|5454.8|5451.8|0
1755209700000|2025-08-14 22:15:00|5455.3|5452.3|5453.7|5450.7|5455.3|5452.3|5453.3|5450.3|0
1755210000000|2025-08-14 22:20:00|5453.8|5450.8|5453.8|5450.8|5454.8|5451.8|5453.7|5450.7|0
1755210300000|2025-08-14 22:25:00|5453.7|5450.7|5454|5451|5454.6|5451.6|5453.7|5450.7|0
1755210600000|2025-08-14 22:30:00|5454.1|5451.1|5453.7|5450.7|5454.4|5451.4|5453.3|5450.3|0
1755210900000|2025-08-14 22:35:00|5453.8|5450.8|5453.8|5450.8|5454.6|5451.6|5453.7|5450.7|0
1755211200000|2025-08-14 22:40:00|5453.7|5450.7|5454|5451|5454.1|5451.1|5453.7|5450.7|0
1755211500000|2025-08-14 22:45:00|5454.2|5451.2|5454|5451|5454.6|5451.6|5453.8|5450.8|0
1755211800000|2025-08-14 22:50:00|5454.1|5451.1|5454.8|5451.8|5454.8|5451.8|5453.8|5450.8|0
1755212100000|2025-08-14 22:55:00|5454.6|5451.6|5455.7|5452.7|5455.7|5452.7|5454.4|5451.4|0
1755212400000|2025-08-14 23:00:00|5455.8|5452.8|5456.5|5453.5|5457.1|5454.1|5455.5|5452.5|0
1755212700000|2025-08-14 23:05:00|5456.3|5453.3|5453.9|5450.9|5457.3|5454.3|5453.9|5450.9|0
1755213000000|2025-08-14 23:10:00|5454|5451|5453.1|5450.1|5454.3|5451.3|5453.1|5450.1|0
1755213300000|2025-08-14 23:15:00|5453.2|5450.2|5453.7|5450.7|5453.7|5450.7|5453.1|5450.1|0
1755213600000|2025-08-14 23:20:00|5453.6|5450.6|5453.5|5450.5|5454.3|5451.3|5453.3|5450.3|0
1755213900000|2025-08-14 23:25:00|5453.6|5450.6|5455.2|5452.2|5455.3|5452.3|5453.1|5450.1|0
1755214200000|2025-08-14 23:30:00|5455.1|5452.1|5454.5|5451.5|5455.3|5452.3|5454.5|5451.5|0
1755214500000|2025-08-14 23:35:00|5454.6|5451.6|5454.5|5451.5|5454.9|5451.9|5453.8|5450.8|0
1755214800000|2025-08-14 23:40:00|5454.4|5451.4|5454.8|5451.8|5455.2|5452.2|5454.3|5451.3|0
1755215100000|2025-08-14 23:45:00|5454.9|5451.9|5454.3|5451.3|5455.5|5452.5|5453.9|5450.9|0
1755215400000|2025-08-14 23:50:00|5454.2|5451.2|5451.7|5448.7|5454.5|5451.5|5451.4|5448.4|0
1755215700000|2025-08-14 23:55:00|5451.9|5448.9|5450.4|5447.4|5451.9|5448.9|5450.4|5447.4|0
1755216000000|2025-08-15 00:00:00|5450.6|5447.6|5450.2|5447.2|5451.4|5448.4|5450|5447|0
1755216300000|2025-08-15 00:05:00|5450.3|5447.3|5448.9|5445.9|5450.4|5447.4|5448.9|5445.9|0
1755216600000|2025-08-15 00:10:00|5449.3|5446.3|5450|5447|5450.2|5447.2|5448.1|5445.1|0
1755216900000|2025-08-15 00:15:00|5450.1|5447.1|5451|5449|5454.5|5452.5|5449|5446.8|1144
1755217200000|2025-08-15 00:20:00|5450.5|5448.5|5448|5446|5450.5|5448.5|5446|5444|293
1755217500000|2025-08-15 00:25:00|5448.5|5446.5|5448|5446|5449|5447|5446|5444|242
1755217800000|2025-08-15 00:30:00|5448.5|5446.5|5451|5449|5451|5449|5448.5|5446.5|24
1755218100000|2025-08-15 00:35:00|5452|5450|5453|5451|5453|5451|5452|5450|24
1755218400000|2025-08-15 00:40:00|5453.5|5451.5|5453|5451|5454|5452|5453|5451|57
1755218700000|2025-08-15 00:45:00|5453.5|5451.5|5453|5451|5454|5452|5453|5451|74
1755219000000|2025-08-15 00:50:00|5454|5452|5451|5449|5454|5452|5451|5449|219
1755219300000|2025-08-15 00:55:00|5451.5|5449.5|5450|5448|5451.5|5449.5|5450|5448|12
1755219600000|2025-08-15 01:00:00|5450.5|5448.5|5452|5450|5452|5450|5450.5|5448.5|9
1755219900000|2025-08-15 01:05:00|5451|5449|5453|5451|5453|5451|5451|5449|43
1755220200000|2025-08-15 01:10:00|5452|5450|5451|5449|5452.5|5450.5|5451|5449|62
1755220500000|2025-08-15 01:15:00|5450.5|5448.5|5452|5450|5452|5450|5450.5|5448.5|89
1755220800000|2025-08-15 01:20:00|5450.5|5448.5|5451|5449|5451|5449|5450.5|5448.5|55
1755221100000|2025-08-15 01:25:00|5450.5|5448.5|5451|5449|5451|5449|5450|5448|54
1755221400000|2025-08-15 01:30:00|5452|5450|5452|5450|5452|5450|5452|5450|25
1755221700000|2025-08-15 01:35:00|5453|5451|5452|5450|5454|5452|5452|5450|201
1755222000000|2025-08-15 01:40:00|5451|5449|5452|5450|5452|5450|5451|5449|24
1755222300000|2025-08-15 01:45:00|5453|5451|5451|5449|5453|5451|5451|5449|228
1755222600000|2025-08-15 01:50:00|5450|5448|5450.5|5448.5|5451|5449|5449|5447|105
1755222900000|2025-08-15 01:55:00|5451|5449|5451|5449|5451|5449|5450|5448|36
1755223200000|2025-08-15 02:00:00|5451.5|5449.5|5451|5449|5451.5|5449.5|5450|5448|319
1755223500000|2025-08-15 02:05:00|5450|5448|5453|5451|5453|5451|5450|5448|120
1755223800000|2025-08-15 02:10:00|5452|5450|5451|5449|5453|5451|5451|5449|127
1755224100000|2025-08-15 02:15:00|5450|5448|5452|5450|5452|5450|5450|5448|25
1755224400000|2025-08-15 02:20:00|5451|5449|5452|5450|5452|5450|5451|5449|43
1755224700000|2025-08-15 02:25:00|5451|5449|5450|5448|5451|5449|5450|5448|49
1755225000000|2025-08-15 02:30:00|5451|5449|5451|5449|5451|5449|5451|5449|33
1755225300000|2025-08-15 02:35:00|5450|5448|5450|5448|5451|5449|5450|5448|107
1755225600000|2025-08-15 02:40:00|5450.5|5448.5|5452|5450|5452|5450|5450|5448|80
1755225900000|2025-08-15 02:45:00|5451|5449|5452|5450|5452|5450|5451|5449|19
1755226200000|2025-08-15 02:50:00|||||||||2
1755226500000|2025-08-15 02:55:00|5453|5451|5453|5451|5454|5452|5453|5451|442
1755226800000|2025-08-15 03:00:00|5452|5450|5452|5450|5452|5450|5452|5450|178
1755227400000|2025-08-15 03:10:00|5451|5449|5451|5449|5451|5449|5451|5449|54
1755227700000|2025-08-15 03:15:00|||||||||5
1755228000000|2025-08-15 03:20:00|5450|5448|5450|5448|5450|5448|5450|5448|83
1755228300000|2025-08-15 03:25:00|5449|5447|5450|5448|5450|5448|5449|5447|90
1755228600000|2025-08-15 03:30:00|5450.5|5448.5|5450|5448|5451|5449|5450|5448|107
1755228900000|2025-08-15 03:35:00|5449|5447|5450|5448|5450|5448|5449|5447|55
1755229200000|2025-08-15 03:40:00|||||||||18
1755229500000|2025-08-15 03:45:00|5450.5|5448.5|5450|5448|5451|5449|5450|5448|50
1755229800000|2025-08-15 03:50:00|5451|5449|5450|5448|5451|5449|5450|5448|33
1755230100000|2025-08-15 03:55:00|5450.5|5448.5|5450|5448|5451|5449|5450|5448|50
1755230400000|2025-08-15 04:00:00|5451|5449|5452|5450|5452|5450|5450|5448|49
1755230700000|2025-08-15 04:05:00|5451.5|5449.5|5454|5452|5454|5452|5451|5449|153
1755231000000|2025-08-15 04:10:00|5453.5|5451.5|5452|5450|5454|5452|5452|5450|55
1755231300000|2025-08-15 04:15:00|5453|5451|5453|5451|5453|5451|5452|5450|32
1755231600000|2025-08-15 04:20:00|5454|5452|5454|5452|5454|5452|5454|5452|25
1755231900000|2025-08-15 04:25:00|||||||||14
1755232200000|2025-08-15 04:30:00|5455|5453|5455|5453|5455|5453|5455|5453|81
1755232500000|2025-08-15 04:35:00|5454|5452|5454|5452|5454|5452|5453|5451|170
1755232800000|2025-08-15 04:40:00|5455|5453|5455|5453|5455|5453|5455|5453|94
1755233100000|2025-08-15 04:45:00|||||||||32
1755233400000|2025-08-15 04:50:00|5454|5452|5455|5453|5455|5453|5454|5452|61
1755233700000|2025-08-15 04:55:00|||||||||17
1755234000000|2025-08-15 05:00:00|5456|5454|5459|5457|5459|5457|5456|5454|276
1755234300000|2025-08-15 05:05:00|5460|5458|5459|5457|5460|5458|5458.5|5456.5|330
1755234600000|2025-08-15 05:10:00|5460|5458|5458|5456|5460|5458|5457|5455|122
1755234900000|2025-08-15 05:15:00|5459|5457|5458.5|5456.5|5459|5457|5457|5455|50
1755235200000|2025-08-15 05:20:00|5458|5456|5459|5457|5459|5457|5458|5456|17
1755235500000|2025-08-15 05:25:00|5458|5456|5459|5457|5459|5457|5458|5456|22
1755235800000|2025-08-15 05:30:00|5458|5456|5459|5457|5459|5457|5458|5456|183
1755236100000|2025-08-15 05:35:00|5460|5458|5460|5458|5460|5458|5460|5458|39
1755236400000|2025-08-15 05:40:00|5461|5459|5460|5458|5461|5459|5460|5458|78
1755236700000|2025-08-15 05:45:00|5460.5|5458.5|5461|5459|5461|5459|5460.5|5458.5|25
1755237000000|2025-08-15 05:50:00|5461.5|5459.5|5461.5|5459.5|5461.5|5459.5|5461.5|5459.5|56
1755237300000|2025-08-15 05:55:00|5461|5459|5461|5459|5462|5460|5461|5459|306
1755237600000|2025-08-15 06:00:00|5460.75|5459.25|5462.75|5461.25|5465.75|5464.25|5458.75|5457.25|1237
1755237900000|2025-08-15 06:05:00|5462.25|5460.75|5458.75|5457.25|5462.75|5461.25|5458.75|5457.25|819
1755238200000|2025-08-15 06:10:00|5459.75|5458.25|5464.75|5463.25|5464.75|5463.25|5458.75|5457.25|500
1755238500000|2025-08-15 06:15:00|5463.75|5462.25|5466.75|5465.25|5466.75|5465.25|5463.75|5462.25|544
1755238800000|2025-08-15 06:20:00|5465.75|5464.25|5465.75|5464.25|5466.75|5465.25|5461.75|5460.25|949
1755239100000|2025-08-15 06:25:00|5464.75|5463.25|5464.75|5463.25|5464.75|5463.25|5463.75|5462.25|749
1755239400000|2025-08-15 06:30:00|5465.75|5464.25|5464.75|5463.25|5467.75|5466.25|5464.75|5463.25|739
1755239700000|2025-08-15 06:35:00|5463.75|5462.25|5464.75|5463.25|5466.75|5465.25|5463.75|5462.25|480
1755240000000|2025-08-15 06:40:00|5463.75|5462.25|5468.75|5467.25|5468.75|5467.25|5463.75|5462.25|637
1755240300000|2025-08-15 06:45:00|5468.25|5466.75|5468.75|5467.25|5468.75|5467.25|5467.75|5466.25|467
1755240600000|2025-08-15 06:50:00|5469.75|5468.25|5466.75|5465.25|5469.75|5468.25|5465.75|5464.25|1085
1755240900000|2025-08-15 06:55:00|5465.75|5464.25|5460.75|5459.25|5465.75|5464.25|5460.75|5459.25|1906
1755241200000|2025-08-15 07:00:00|5461.75|5460.25|5462.75|5461.25|5466.75|5465.25|5461.75|5460.25|8434
1755241500000|2025-08-15 07:05:00|5461.75|5460.25|5458.75|5457.25|5462.75|5461.25|5457.75|5456.25|5664
1755241800000|2025-08-15 07:10:00|5459.75|5458.25|5456.75|5455.25|5460.75|5459.25|5456.75|5455.25|5704
1755242100000|2025-08-15 07:15:00|5455.75|5454.25|5453.75|5452.25|5455.75|5454.25|5452.75|5451.25|3554
1755242400000|2025-08-15 07:20:00|5454.75|5453.25|5458.75|5457.25|5458.75|5457.25|5453.75|5452.25|3460
1755242700000|2025-08-15 07:25:00|5458.25|5456.75|5455.75|5454.25|5460.75|5459.25|5455.75|5454.25|2409
1755243000000|2025-08-15 07:30:00|5456.75|5455.25|5454.75|5453.25|5457.75|5456.25|5451.75|5450.25|3279
1755243300000|2025-08-15 07:35:00|5455.75|5454.25|5458.75|5457.25|5459.75|5458.25|5455.75|5454.25|1831
1755243600000|2025-08-15 07:40:00|5458.25|5456.75|5461.75|5460.25|5461.75|5460.25|5457.75|5456.25|1553
1755243900000|2025-08-15 07:45:00|5460.75|5459.25|5464.75|5463.25|5465.75|5464.25|5460.75|5459.25|2067
1755244200000|2025-08-15 07:50:00|5463.75|5462.25|5465.75|5464.25|5465.75|5464.25|5461.75|5460.25|2408
1755244500000|2025-08-15 07:55:00|5466.75|5465.25|5468.75|5467.25|5469.75|5468.25|5466.75|5465.25|2756
1755244800000|2025-08-15 08:00:00|5469.75|5468.25|5469.75|5468.25|5471.75|5470.25|5469.75|5468.25|3783
1755245100000|2025-08-15 08:05:00|5470.25|5468.75|5468.75|5467.25|5470.75|5469.25|5467.75|5466.25|1869
1755245400000|2025-08-15 08:10:00|5469.75|5468.25|5468.75|5467.25|5470.75|5469.25|5467.75|5466.25|2725
1755245700000|2025-08-15 08:15:00|5469.25|5467.75|5469.75|5468.25|5469.75|5468.25|5469.25|5467.75|1557
1755246000000|2025-08-15 08:20:00|5470.75|5469.25|5468.75|5467.25|5471.75|5470.25|5468.75|5467.25|3148
1755246300000|2025-08-15 08:25:00|5469.75|5468.25|5471.75|5470.25|5473.75|5472.25|5469.75|5468.25|3275
1755246600000|2025-08-15 08:30:00|5470.75|5469.25|5470.75|5469.25|5471.75|5470.25|5465.75|5464.25|3284
1755246900000|2025-08-15 08:35:00|5469.75|5468.25|5463.75|5462.25|5469.75|5468.25|5463.75|5462.25|2091
1755247200000|2025-08-15 08:40:00|5462.75|5461.25|5464.75|5463.25|5465.75|5464.25|5462.75|5461.25|1589
1755247500000|2025-08-15 08:45:00|5465.75|5464.25|5462.75|5461.25|5465.75|5464.25|5462.75|5461.25|1957
1755247800000|2025-08-15 08:50:00|5463.75|5462.25|5460.75|5459.25|5464.75|5463.25|5460.75|5459.25|1816
1755248100000|2025-08-15 08:55:00|5461.75|5460.25|5459.75|5458.25|5462.75|5461.25|5459.75|5458.25|2101
1755248400000|2025-08-15 09:00:00|5460.75|5459.25|5461.75|5460.25|5462.75|5461.25|5460.25|5458.75|2804
1755248700000|2025-08-15 09:05:00|5460.75|5459.25|5462.75|5461.25|5462.75|5461.25|5460.75|5459.25|1540
1755249000000|2025-08-15 09:10:00|5463.75|5462.25|5462.75|5461.25|5464.75|5463.25|5462.75|5461.25|4360
1755249300000|2025-08-15 09:15:00|5463.75|5462.25|5462.75|5461.25|5463.75|5462.25|5461.75|5460.25|1381
1755249600000|2025-08-15 09:20:00|5463.75|5462.25|5462.75|5461.25|5464.75|5463.25|5462.75|5461.25|2002
1755249900000|2025-08-15 09:25:00|5463.75|5462.25|5466.75|5465.25|5466.75|5465.25|5463.75|5462.25|1270
1755250200000|2025-08-15 09:30:00|5465.75|5464.25|5461.75|5460.25|5465.75|5464.25|5459.75|5458.25|2733
1755250500000|2025-08-15 09:35:00|5460.75|5459.25|5462.75|5461.25|5462.75|5461.25|5459.75|5458.25|2895
1755250800000|2025-08-15 09:40:00|5461.75|5460.25|5458.35|5456.85|5461.75|5460.25|5457.35|5455.85|3684
1755251100000|2025-08-15 09:45:00|5459.35|5457.85|5463.35|5461.85|5463.35|5461.85|5459.35|5457.85|9321
1755251400000|2025-08-15 09:50:00|5462.35|5460.85|5462.35|5460.85|5465.35|5463.85|5460.35|5458.85|12898
1755251700000|2025-08-15 09:55:00|5463.35|5461.85|5456.35|5454.85|5463.35|5461.85|5456.35|5454.85|15298
1755252000000|2025-08-15 10:00:00|5457.18|5455.68|5451.18|5449.68|5457.18|5455.68|5449.18|5447.68|8537
1755252300000|2025-08-15 10:05:00|5450.18|5448.68|5452.18|5450.68|5453.18|5451.68|5449.18|5447.68|2279
1755252600000|2025-08-15 10:10:00|5451.92|5450.42|5450.92|5449.42|5451.92|5450.42|5449.92|5448.42|3017
1755252900000|2025-08-15 10:15:00|5450.42|5448.92|5451.25|5449.75|5451.25|5449.75|5448.92|5447.42|1908
1755253200000|2025-08-15 10:20:00|5450.76|5449.26|5450.76|5449.26|5453.76|5452.26|5449.76|5448.26|4038
1755253500000|2025-08-15 10:25:00|5451.76|5450.26|5452.76|5451.26|5452.76|5451.26|5449.76|5448.26|1580
1755253800000|2025-08-15 10:30:00|5451.77|5450.27|5454.77|5453.27|5454.77|5453.27|5450.77|5449.27|2831
1755254100000|2025-08-15 10:35:00|5453.77|5452.27|5453.77|5452.27|5454.77|5453.27|5452.77|5451.27|2438
1755254400000|2025-08-15 10:40:00|5453.67|5452.17|5454.67|5453.17|5455.67|5454.17|5453.67|5452.17|1152
1755254700000|2025-08-15 10:45:00|5453.67|5452.17|5454.67|5453.17|5455.67|5454.17|5453.67|5452.17|550
1755255000000|2025-08-15 10:50:00|5454.87|5453.37|5452.87|5451.37|5454.87|5453.37|5452.87|5451.37|764
1755255300000|2025-08-15 10:55:00|5451.87|5450.37|5451.87|5450.37|5452.87|5451.37|5449.87|5448.37|3324
1755255600000|2025-08-15 11:00:00|5451.99|5450.49|5450.99|5449.49|5451.99|5450.49|5448.99|5447.49|5967
1755255900000|2025-08-15 11:05:00|5449.99|5448.49|5447.99|5446.49|5450.99|5449.49|5446.99|5445.49|1776
1755256200000|2025-08-15 11:10:00|5448.49|5446.99|5445.99|5444.49|5448.99|5447.49|5445.99|5444.49|1413
1755256500000|2025-08-15 11:15:00|5444.99|5443.49|5445.99|5444.49|5446.99|5445.49|5444.99|5443.49|905
1755256800000|2025-08-15 11:20:00|5444.99|5443.49|5444.99|5443.49|5444.99|5443.49|5444.99|5443.49|2962
1755257100000|2025-08-15 11:25:00|5445.99|5444.49|5444.99|5443.49|5446.99|5445.49|5444.99|5443.49|1287
1755257400000|2025-08-15 11:30:00|5443.99|5442.49|5445.99|5444.49|5445.99|5444.49|5443.99|5442.49|1279
1755257700000|2025-08-15 11:35:00|5446.99|5445.49|5446.99|5445.49|5447.99|5446.49|5446.99|5445.49|469
1755258000000|2025-08-15 11:40:00|5447.68|5446.18|5449.68|5448.18|5449.68|5448.18|5447.68|5446.18|2502
1755258300000|2025-08-15 11:45:00|5448.68|5447.18|5451.68|5450.18|5451.68|5450.18|5448.68|5447.18|2026
1755258600000|2025-08-15 11:50:00|5450.78|5449.28|5449.78|5448.28|5451.78|5450.28|5449.78|5448.28|1635
1755258900000|2025-08-15 11:55:00|5448.78|5447.28|5447.78|5446.28|5449.78|5448.28|5447.78|5446.28|1703
1755259200000|2025-08-15 12:00:00|5448.08|5446.58|5447.08|5445.58|5448.08|5446.58|5446.08|5444.58|4071
1755259500000|2025-08-15 12:05:00|5448.08|5446.58|5448.08|5446.58|5448.08|5446.58|5448.08|5446.58|575
1755259800000|2025-08-15 12:10:00|5447.83|5446.33|5444.83|5443.33|5447.83|5446.33|5443.83|5442.33|3218
1755260100000|2025-08-15 12:15:00|5445.83|5444.33|5445.83|5444.33|5447.83|5446.33|5445.83|5444.33|5699
1755260400000|2025-08-15 12:20:00|5444.83|5443.33|5442.83|5441.33|5445.83|5444.33|5441.83|5440.33|3882
1755260700000|2025-08-15 12:25:00|5443.83|5442.33|5447.83|5446.33|5447.83|5446.33|5443.33|5441.83|1860
1755261000000|2025-08-15 12:30:00|5447.46|5445.96|5446.46|5444.96|5449.46|5447.96|5445.46|5443.96|1274
1755261300000|2025-08-15 12:35:00|5445.46|5443.96|5445.46|5443.96|5446.46|5444.96|5444.46|5442.96|1222
1755261600000|2025-08-15 12:40:00|5445.23|5443.73|5444.23|5442.73|5446.23|5444.73|5444.23|5442.73|1534
1755261900000|2025-08-15 12:45:00|5445.23|5443.73|5446.23|5444.73|5446.23|5444.73|5445.23|5443.73|700
1755262200000|2025-08-15 12:50:00|5446.11|5444.61|5443.11|5441.61|5446.11|5444.61|5443.11|5441.61|1139
1755262500000|2025-08-15 12:55:00|5444.11|5442.61|5443.11|5441.61|5444.11|5442.61|5442.11|5440.61|1218
1755262800000|2025-08-15 13:00:00|5443.14|5441.64|5447.14|5445.64|5447.14|5445.64|5442.14|5440.64|2855
1755263100000|2025-08-15 13:05:00|5446.14|5444.64|5447.14|5445.64|5448.14|5446.64|5446.14|5444.64|2638
1755263400000|2025-08-15 13:10:00|5446.27|5444.77|5446.27|5444.77|5447.27|5445.77|5445.27|5443.77|2821
1755263700000|2025-08-15 13:15:00|5447.27|5445.77|5449.27|5447.77|5449.27|5447.77|5447.27|5445.77|2662
1755264000000|2025-08-15 13:20:00|5449.24|5447.74|5449.24|5447.74|5450.24|5448.74|5448.24|5446.74|1605
1755264300000|2025-08-15 13:25:00|5448.24|5446.74|5448.24|5446.74|5450.24|5448.74|5447.24|5445.74|2373
1755264600000|2025-08-15 13:30:00|5448.36|5446.86|5444.36|5442.86|5448.36|5446.86|5444.36|5442.86|1920
1755264900000|2025-08-15 13:35:00|5445.36|5443.86|5449.36|5447.86|5449.36|5447.86|5444.36|5442.86|2659
1755265200000|2025-08-15 13:40:00|5449.54|5448.04|5451.54|5450.04|5454.54|5453.04|5449.54|5448.04|3095
1755265500000|2025-08-15 13:45:00|5450.54|5449.04|5442.54|5441.04|5450.54|5449.04|5442.54|5441.04|4340
1755265800000|2025-08-15 13:50:00|5443.54|5442.04|5441.54|5440.04|5446.54|5445.04|5440.54|5439.04|3559
1755266100000|2025-08-15 13:55:00|5442.54|5441.04|5445.54|5444.04|5445.54|5444.04|5442.54|5441.04|2144
1755266400000|2025-08-15 14:00:00|5441.54|5440.04|5446.54|5445.04|5447.54|5446.04|5439.54|5438.04|4908
1755266700000|2025-08-15 14:05:00|5445.54|5444.04|5446.54|5445.04|5446.54|5445.04|5442.54|5441.04|2850
1755267000000|2025-08-15 14:10:00|5445.54|5444.04|5445.54|5444.04|5447.54|5446.04|5444.54|5443.04|2337
1755267300000|2025-08-15 14:15:00|5444.54|5443.04|5442.54|5441.04|5445.54|5444.04|5440.54|5439.04|3568
1755267600000|2025-08-15 14:20:00|5443.54|5442.04|5440.54|5439.04|5443.54|5442.04|5440.54|5439.04|2865
1755267900000|2025-08-15 14:25:00|5441.54|5440.04|5442.54|5441.04|5443.54|5442.04|5439.54|5438.04|1945
1755268200000|2025-08-15 14:30:00|5441.54|5440.04|5443.54|5442.04|5443.54|5442.04|5440.54|5439.04|2179
1755268500000|2025-08-15 14:35:00|5444.54|5443.04|5445.54|5444.04|5445.54|5444.04|5444.54|5443.04|1938
1755268800000|2025-08-15 14:40:00|5444.54|5443.04|5445.54|5444.04|5446.54|5445.04|5444.54|5443.04|2026
1755269100000|2025-08-15 14:45:00|5444.54|5443.04|5445.54|5444.04|5446.54|5445.04|5443.54|5442.04|2209
1755269400000|2025-08-15 14:50:00|5446.5|5445|5446.5|5445|5447.5|5446|5445.5|5444|2545
1755269700000|2025-08-15 14:55:00|5447.5|5446|5447.5|5446|5447.5|5446|5446.5|5445|2697
1755270000000|2025-08-15 15:00:00|5447.6|5446.1|5448.6|5447.1|5448.6|5447.1|5444.6|5443.1|4318
1755270300000|2025-08-15 15:05:00|5447.6|5446.1|5448.6|5447.1|5449.6|5448.1|5445.6|5444.1|6338
1755270600000|2025-08-15 15:10:00|5448.64|5447.14|5450.64|5449.14|5452.64|5451.14|5448.64|5447.14|4739
1755270900000|2025-08-15 15:15:00|5451.14|5449.64|5452.64|5451.14|5453.64|5452.14|5450.64|5449.14|7190
1755271200000|2025-08-15 15:20:00|5452.05|5450.55|5452.05|5450.55|5454.05|5452.55|5451.05|5449.55|11451
1755271500000|2025-08-15 15:25:00|5451.05|5449.55|5453.05|5451.55|5453.05|5451.55|5450.05|5448.55|17224
1755271800000|2025-08-15 15:30:00|5454.05|5452.55|5450.05|5448.55|5456.05|5454.55|5449.05|5447.55|30853
1755272100000|2025-08-15 15:35:00|5449.05|5447.55|5446.05|5444.55|5451.05|5449.55|5446.05|5444.55|12564
1755272400000|2025-08-15 15:40:00|5447.05|5445.55|5445.05|5443.55|5447.05|5445.55|5443.05|5441.55|8419
1755272700000|2025-08-15 15:45:00|5446.05|5444.55|5449.05|5447.55|5449.05|5447.55|5445.05|5443.55|3299
1755273000000|2025-08-15 15:50:00|5448.05|5446.55|5452.05|5450.55|5453.05|5451.55|5448.05|5446.55|2167
1755273300000|2025-08-15 15:55:00|5453.05|5451.55|5450.05|5448.55|5453.05|5451.55|5450.05|5448.55|2378
1755273600000|2025-08-15 16:00:00|5451.05|5449.55|5449.05|5447.55|5451.05|5449.55|5448.55|5447.05|1493
1755273900000|2025-08-15 16:05:00|5448.05|5446.55|5450.05|5448.55|5450.05|5448.55|5448.05|5446.55|1341
1755274200000|2025-08-15 16:10:00|5449.05|5447.55|5451.05|5449.55|5451.05|5449.55|5449.05|5447.55|900
1755274500000|2025-08-15 16:15:00|5450.05|5448.55|5448.05|5446.55|5450.05|5448.55|5447.05|5445.55|827
1755274800000|2025-08-15 16:20:00|5447.05|5445.55|5447.05|5445.55|5448.05|5446.55|5446.05|5444.55|1189
1755275100000|2025-08-15 16:25:00|5448.05|5446.55|5447.05|5445.55|5449.05|5447.55|5447.05|5445.55|718
1755275400000|2025-08-15 16:30:00|5448.05|5446.55|5449.05|5447.55|5450.05|5448.55|5448.05|5446.55|734
1755275700000|2025-08-15 16:35:00|5448.05|5446.55|5449.05|5447.55|5450.05|5448.55|5447.05|5445.55|423
1755276000000|2025-08-15 16:40:00|5448.55|5447.05|5451.05|5449.55|5452.05|5450.55|5448.05|5446.55|346
1755276300000|2025-08-15 16:45:00|5450.05|5448.55|5451.05|5449.55|5452.05|5450.55|5450.05|5448.55|481
1755276600000|2025-08-15 16:50:00|5452.05|5450.55|5451.05|5449.55|5452.05|5450.55|5450.05|5448.55|677
1755276900000|2025-08-15 16:55:00|5452.05|5450.55|5451.05|5449.55|5453.05|5451.55|5451.05|5449.55|319
1755277200000|2025-08-15 17:00:00|5450.05|5448.55|5451.05|5449.55|5452.05|5450.55|5450.05|5448.55|391
1755277500000|2025-08-15 17:05:00|5450.05|5448.55|5450.05|5448.55|5451.05|5449.55|5450.05|5448.55|656
1755277800000|2025-08-15 17:10:00|5451.05|5449.55|5451.05|5449.55|5451.05|5449.55|5450.05|5448.55|651
1755278100000|2025-08-15 17:15:00|5452.05|5450.55|5451.05|5449.55|5452.05|5450.55|5450.05|5448.55|274
1755278400000|2025-08-15 17:20:00|5452.05|5450.55|5451.05|5449.55|5452.05|5450.55|5451.05|5449.55|292
1755278700000|2025-08-15 17:25:00|5452.05|5450.55|5453.05|5451.55|5454.05|5452.55|5452.05|5450.55|522
1755279000000|2025-08-15 17:30:00|5454.05|5452.55|5454.05|5452.55|5454.05|5452.55|5453.05|5451.55|643
1755279300000|2025-08-15 17:35:00|5453.05|5451.55|5454.05|5452.55|5454.05|5452.55|5453.05|5451.55|655
1755279600000|2025-08-15 17:40:00|5453.05|5451.55|5453.05|5451.55|5454.05|5452.55|5453.05|5451.55|436
1755279900000|2025-08-15 17:45:00|5454.05|5452.55|5454.05|5452.55|5454.05|5452.55|5453.05|5451.55|372
1755280200000|2025-08-15 17:50:00|5455.05|5453.55|5455.05|5453.55|5455.05|5453.55|5455.05|5453.55|332
1755280500000|2025-08-15 17:55:00|5456.05|5454.55|5456.05|5454.55|5457.05|5455.55|5456.05|5454.55|649
1755280800000|2025-08-15 18:00:00|5457.05|5455.55|5455.05|5453.55|5457.05|5455.55|5454.05|5452.55|603
1755281100000|2025-08-15 18:05:00|5456.05|5454.55|5456.05|5454.55|5457.05|5455.55|5455.05|5453.55|316
1755281400000|2025-08-15 18:10:00|5456.55|5455.05|5456.05|5454.55|5457.05|5455.55|5456.05|5454.55|314
1755281700000|2025-08-15 18:15:00|5455.55|5454.05|5454.05|5452.55|5456.05|5454.55|5453.05|5451.55|341
1755282000000|2025-08-15 18:20:00|5453.05|5451.55|5454.05|5452.55|5454.05|5452.55|5453.05|5451.55|317
1755282300000|2025-08-15 18:25:00|5455.05|5453.55|5455.05|5453.55|5455.05|5453.55|5454.05|5452.55|385
1755282600000|2025-08-15 18:30:00|5456.05|5454.55|5456.05|5454.55|5456.05|5454.55|5455.05|5453.55|351
1755282900000|2025-08-15 18:35:00|5455.05|5453.55|5456.05|5454.55|5457.05|5455.55|5455.05|5453.55|356
1755283200000|2025-08-15 18:40:00|5456.55|5455.05|5456.05|5454.55|5457.05|5455.55|5455.05|5453.55|352
1755283500000|2025-08-15 18:45:00|5455.05|5453.55|5455.05|5453.55|5455.05|5453.55|5455.05|5453.55|604
1755283800000|2025-08-15 18:50:00|5456.05|5454.55|5456.05|5454.55|5457.05|5455.55|5455.05|5453.55|264
1755284100000|2025-08-15 18:55:00|5457.05|5455.55|5454.05|5452.55|5457.05|5455.55|5452.05|5450.55|2899
1755284400000|2025-08-15 19:00:00|5453.55|5452.05|5451.05|5449.55|5454.05|5452.55|5451.05|5449.55|1293
1755284700000|2025-08-15 19:05:00|5450.55|5449.05|5452.05|5450.55|5452.05|5450.55|5449.05|5447.55|1610
1755285000000|2025-08-15 19:10:00|5451.05|5449.55|5451.05|5449.55|5452.05|5450.55|5449.05|5447.55|1348
1755285300000|2025-08-15 19:15:00|5452.05|5450.55|5451.05|5449.55|5452.05|5450.55|5451.05|5449.55|542
1755285600000|2025-08-15 19:20:00|5451.55|5450.05|5452.05|5450.55|5452.05|5450.55|5451.05|5449.55|454
1755285900000|2025-08-15 19:25:00|||||||||141
1755286200000|2025-08-15 19:30:00|5453.05|5451.55|5452.05|5450.55|5453.05|5451.55|5452.05|5450.55|724
1755286500000|2025-08-15 19:35:00|5453.05|5451.55|5452.05|5450.55|5453.05|5451.55|5452.05|5450.55|530
1755286800000|2025-08-15 19:40:00|5453.05|5451.55|5455.05|5453.55|5455.05|5453.55|5453.05|5451.55|548
1755287100000|2025-08-15 19:45:00|5454.05|5452.55|5454.05|5452.55|5455.05|5453.55|5453.05|5451.55|977
1755287400000|2025-08-15 19:50:00|5455.05|5453.55|5453.05|5451.55|5455.05|5453.55|5452.05|5450.55|1236
1755287700000|2025-08-15 19:55:00|5452.05|5450.55|5455.55|5454.05|5456.55|5455.05|5452.05|5450.55|2188
1755288000000|2025-08-15 20:00:00|5456.1|5453.1|5452.3|5449.3|5456.5|5453.5|5450.4|5447.4|7
1755288300000|2025-08-15 20:05:00|5452.1|5449.1|5451.5|5448.5|5452.7|5449.7|5451.2|5448.2|0
1755288600000|2025-08-15 20:10:00|5451.4|5448.4|5453.8|5450.8|5454.2|5451.2|5451.2|5448.2|0
1755288900000|2025-08-15 20:15:00|5453.6|5450.6|5452.3|5449.3|5454|5451|5452.1|5449.1|0
1755289200000|2025-08-15 20:20:00|5452.5|5449.5|5451.5|5448.5|5452.7|5449.7|5451.4|5448.4|0
1755289500000|2025-08-15 20:25:00|5451.7|5448.7|5451.5|5448.5|5451.9|5448.9|5451.2|5448.2|0
1755289800000|2025-08-15 20:30:00|5451.7|5448.7|5452.5|5449.5|5452.7|5449.7|5451.5|5448.5|0
1755290100000|2025-08-15 20:35:00|5452.7|5449.7|5451.7|5448.7|5452.7|5449.7|5451.2|5448.2|0
1755290400000|2025-08-15 20:40:00|5451.5|5448.5|5451.5|5448.5|5451.9|5448.9|5451.4|5448.4|0
1755290700000|2025-08-15 20:45:00|5451.7|5448.7|5452.1|5449.1|5452.1|5449.1|5451.4|5448.4|0
1755291000000|2025-08-15 20:50:00|5451.9|5448.9|5452.3|5449.3|5452.5|5449.5|5451.9|5448.9|0
1755291300000|2025-08-15 20:55:00|5452.5|5449.5|5452.8|5449.8|5453.1|5450.1|5451.9|5448.9|0
1755468000000|2025-08-17 22:00:00|5457.2|5454.2|5457.8|5454.8|5458.2|5455.2|5456.7|5453.7|0
1755468300000|2025-08-17 22:05:00|5457.9|5454.9|5459.7|5456.7|5460.1|5457.1|5457.9|5454.9|0
1755468600000|2025-08-17 22:10:00|5459.9|5456.9|5460.3|5457.3|5460.6|5457.6|5459.7|5456.7|0
1755468900000|2025-08-17 22:15:00|5460.4|5457.4|5459.9|5456.9|5460.8|5457.8|5458.9|5455.9|0
1755469200000|2025-08-17 22:20:00|5460|5457|5460.4|5457.4|5460.6|5457.6|5459.5|5456.5|0
1755469500000|2025-08-17 22:25:00|5460.5|5457.5|5460.6|5457.6|5460.9|5457.9|5460.2|5457.2|0
1755469800000|2025-08-17 22:30:00|5460.7|5457.7|5461.2|5458.2|5461.4|5458.4|5460.5|5457.5|0
1755470100000|2025-08-17 22:35:00|5461.3|5458.3|5461.4|5458.4|5461.8|5458.8|5461|5458|0
1755470400000|2025-08-17 22:40:00|5461.3|5458.3|5461.8|5458.8|5462|5459|5461.2|5458.2|0
1755470700000|2025-08-17 22:45:00|5462|5459|5462|5459|5462.2|5459.2|5461.4|5458.4|0
1755471000000|2025-08-17 22:50:00|5461.8|5458.8|5462.2|5459.2|5462.6|5459.6|5461.7|5458.7|0
1755471300000|2025-08-17 22:55:00|5462.3|5459.3|5462|5459|5462.3|5459.3|5461.8|5458.8|0
1755471600000|2025-08-17 23:00:00|5462.2|5459.2|5461.8|5458.8|5462.3|5459.3|5461.4|5458.4|0
1755471900000|2025-08-17 23:05:00|5461.6|5458.6|5462.2|5459.2|5462.2|5459.2|5461.2|5458.2|0
1755472200000|2025-08-17 23:10:00|5462.1|5459.1|5462.2|5459.2|5462.6|5459.6|5462|5459|0
1755472500000|2025-08-17 23:15:00|5462|5459|5462.4|5459.4|5462.6|5459.6|5462|5459|0
1755472800000|2025-08-17 23:20:00|5462.2|5459.2|5462|5459|5462.6|5459.6|5461.8|5458.8|0
1755473100000|2025-08-17 23:25:00|5461.9|5458.9|5462|5459|5462.2|5459.2|5461.6|5458.6|0
1755473400000|2025-08-17 23:30:00|5462.2|5459.2|5462.7|5459.7|5463.1|5460.1|5462|5459|0
1755473700000|2025-08-17 23:35:00|5462.8|5459.8|5463.1|5460.1|5463.7|5460.7|5462.7|5459.7|0
1755474000000|2025-08-17 23:40:00|5463.3|5460.3|5464.3|5461.3|5464.5|5461.5|5463.2|5460.2|0
1755474300000|2025-08-17 23:45:00|5464.4|5461.4|5462.2|5459.2|5464.5|5461.5|5462.2|5459.2|0
1755474600000|2025-08-17 23:50:00|5462|5459|5462.5|5459.5|5462.7|5459.7|5461.8|5458.8|0
1755474900000|2025-08-17 23:55:00|5462.6|5459.6|5463.1|5460.1|5463.1|5460.1|5462.3|5459.3|0
1755475200000|2025-08-18 00:00:00|5462.9|5459.9|5463.7|5460.7|5463.9|5460.9|5462.4|5459.4|0
1755475500000|2025-08-18 00:05:00|5463.9|5460.9|5464.6|5461.6|5464.8|5461.8|5463.5|5460.5|0
1755475800000|2025-08-18 00:10:00|5464.8|5461.8|5465.5|5462.5|5465.6|5462.6|5463.5|5460.5|0
1755476100000|2025-08-18 00:15:00|5465.3|5462.3|5464.6|5462.6|5470.6|5468.6|5464.6|5462.1|656
1755476400000|2025-08-18 00:20:00|5463.6|5461.6|5463.6|5461.6|5464.6|5462.6|5463.6|5461.6|98
1755476700000|2025-08-18 00:25:00|5462.6|5460.6|5463.6|5461.6|5463.6|5461.6|5462.6|5460.6|84
1755477000000|2025-08-18 00:30:00|5463.1|5461.1|5461.6|5459.6|5463.6|5461.6|5461.6|5459.6|70
1755477300000|2025-08-18 00:35:00|5462.1|5460.1|5462.1|5460.1|5462.6|5460.6|5461.6|5459.6|61
1755477600000|2025-08-18 00:40:00|5462.6|5460.6|5462.6|5460.6|5462.6|5460.6|5461.6|5459.6|10
1755477900000|2025-08-18 00:45:00|5461.6|5459.6|5461.6|5459.6|5462.6|5460.6|5459.6|5457.6|75
1755478200000|2025-08-18 00:50:00|5460.6|5458.6|5461.1|5459.1|5461.6|5459.6|5460.6|5458.6|47
1755478500000|2025-08-18 00:55:00|5460.6|5458.6|5460.6|5458.6|5460.6|5458.6|5459.6|5457.6|69
1755478800000|2025-08-18 01:00:00|5459.6|5457.6|5459.6|5457.6|5460.6|5458.6|5459.6|5457.6|19
1755479100000|2025-08-18 01:05:00|5460.6|5458.6|5459.6|5457.6|5460.6|5458.6|5459.6|5457.6|34
1755479400000|2025-08-18 01:10:00|5460.1|5458.1|5459.6|5457.6|5461.1|5459.1|5459.6|5457.6|34
1755479700000|2025-08-18 01:15:00|5460.6|5458.6|5459.6|5457.6|5460.6|5458.6|5459.6|5457.6|72
1755480000000|2025-08-18 01:20:00|5460.1|5458.1|5460.6|5458.6|5461.6|5459.6|5460.1|5458.1|75
1755480300000|2025-08-18 01:25:00|5461.6|5459.6|5462.6|5460.6|5462.6|5460.6|5461.6|5459.6|30
1755480600000|2025-08-18 01:30:00|5461.6|5459.6|5461.6|5459.6|5462.6|5460.6|5461.6|5459.6|45
1755480900000|2025-08-18 01:35:00|5460.6|5458.6|5460.6|5458.6|5461.6|5459.6|5460.6|5458.6|42
1755481200000|2025-08-18 01:40:00|5461.6|5459.6|5461.6|5459.6|5462.1|5460.1|5460.6|5458.6|12
1755481500000|2025-08-18 01:45:00|5462.1|5460.1|5461.6|5459.6|5462.6|5460.6|5461.6|5459.6|25
1755481800000|2025-08-18 01:50:00|||||||||3
1755482100000|2025-08-18 01:55:00|5462.6|5460.6|5461.6|5459.6|5462.6|5460.6|5461.6|5459.6|43
1755482400000|2025-08-18 02:00:00|5460.6|5458.6|5461.6|5459.6|5461.6|5459.6|5460.6|5458.6|15
1755482700000|2025-08-18 02:05:00|5462.6|5460.6|5462.6|5460.6|5462.6|5460.6|5462.6|5460.6|48
1755483000000|2025-08-18 02:10:00|5463.1|5461.1|5463.6|5461.6|5463.6|5461.6|5463.1|5461.1|90
1755483300000|2025-08-18 02:15:00|5464.6|5462.6|5463.6|5461.6|5464.6|5462.6|5463.6|5461.6|29
1755483600000|2025-08-18 02:20:00|5462.6|5460.6|5461.6|5459.6|5462.6|5460.6|5461.6|5459.6|16
1755483900000|2025-08-18 02:25:00|5462.6|5460.6|5462.6|5460.6|5463.6|5461.6|5462.6|5460.6|179
1755484200000|2025-08-18 02:30:00|5463.6|5461.6|5463.6|5461.6|5463.6|5461.6|5463.6|5461.6|8
1755484500000|2025-08-18 02:35:00|5462.6|5460.6|5462.6|5460.6|5463.6|5461.6|5462.6|5460.6|37
1755484800000|2025-08-18 02:40:00|5463.6|5461.6|5462.6|5460.6|5463.6|5461.6|5462.6|5460.6|45
1755485100000|2025-08-18 02:45:00|5461.6|5459.6|5461.6|5459.6|5461.6|5459.6|5461.6|5459.6|2
1755485400000|2025-08-18 02:50:00|5462.6|5460.6|5462.6|5460.6|5462.6|5460.6|5462.6|5460.6|8
1755486000000|2025-08-18 03:00:00|5463.6|5461.6|5463.6|5461.6|5463.6|5461.6|5462.6|5460.6|27
1755486300000|2025-08-18 03:05:00|5462.6|5460.6|5462.6|5460.6|5463.1|5461.1|5462.6|5460.6|13
1755486600000|2025-08-18 03:10:00|5464.6|5462.6|5467.6|5465.6|5467.6|5465.6|5464.6|5462.6|434
1755486900000|2025-08-18 03:15:00|5466.6|5464.6|5466.6|5464.6|5466.6|5464.6|5466.6|5464.6|268
1755487200000|2025-08-18 03:20:00|5467.1|5465.1|5468.6|5466.6|5468.6|5466.6|5466.6|5464.6|282
1755487500000|2025-08-18 03:25:00|5468.1|5466.1|5467.6|5465.6|5468.6|5466.6|5467.6|5465.6|34
1755487800000|2025-08-18 03:30:00|5468.1|5466.1|5467.6|5465.6|5468.1|5466.1|5467.6|5465.6|183
1755488100000|2025-08-18 03:35:00|5468.6|5466.6|5467.6|5465.6|5468.6|5466.6|5467.6|5465.6|109
1755488400000|2025-08-18 03:40:00|5467.1|5465.1|5467.6|5465.6|5468.6|5466.6|5466.6|5464.6|144
1755488700000|2025-08-18 03:45:00|5468.1|5466.1|5467.6|5465.6|5468.6|5466.6|5467.6|5465.6|29
1755489000000|2025-08-18 03:50:00|||||||||7
1755489300000|2025-08-18 03:55:00|5468.6|5466.6|5467.6|5465.6|5468.6|5466.6|5467.6|5465.6|18
1755489600000|2025-08-18 04:00:00|5466.6|5464.6|5466.6|5464.6|5467.1|5465.1|5466.6|5464.6|69
1755489900000|2025-08-18 04:05:00|||||||||9
1755490200000|2025-08-18 04:10:00|5465.6|5463.6|5463.6|5461.6|5465.6|5463.6|5463.6|5461.6|69
1755490500000|2025-08-18 04:15:00|5464.6|5462.6|5463.6|5461.6|5464.6|5462.6|5463.6|5461.6|107
1755490800000|2025-08-18 04:20:00|5463.1|5461.1|5463.6|5461.6|5463.6|5461.6|5462.6|5460.6|67
1755491100000|2025-08-18 04:25:00|5464.6|5462.6|5464.6|5462.6|5464.6|5462.6|5464.6|5462.6|6
1755491400000|2025-08-18 04:30:00|5465.1|5463.1|5464.6|5462.6|5465.1|5463.1|5464.6|5462.6|8
1755491700000|2025-08-18 04:35:00|5463.6|5461.6|5463.6|5461.6|5464.6|5462.6|5463.6|5461.6|88
1755492000000|2025-08-18 04:40:00|5462.6|5460.6|5463.6|5461.6|5463.6|5461.6|5462.6|5460.6|169
1755492300000|2025-08-18 04:45:00|5462.6|5460.6|5464.6|5462.6|5464.6|5462.6|5462.6|5460.6|147
1755492600000|2025-08-18 04:50:00|||||||||2
1755492900000|2025-08-18 04:55:00|5463.6|5461.6|5464.6|5462.6|5464.6|5462.6|5463.6|5461.6|29
1755493200000|2025-08-18 05:00:00|5463.6|5461.6|5463.6|5461.6|5463.6|5461.6|5463.6|5461.6|11
1755493500000|2025-08-18 05:05:00|5464.6|5462.6|5463.6|5461.6|5464.6|5462.6|5463.6|5461.6|91
1755493800000|2025-08-18 05:10:00|5464.1|5462.1|5462.6|5460.6|5464.6|5462.6|5462.6|5460.6|65
1755494100000|2025-08-18 05:15:00|5461.6|5459.6|5462.6|5460.6|5462.6|5460.6|5461.6|5459.6|30
1755494400000|2025-08-18 05:20:00|5461.6|5459.6|5461.6|5459.6|5462.6|5460.6|5461.6|5459.6|20
1755494700000|2025-08-18 05:25:00|5460.6|5458.6|5460.6|5458.6|5461.6|5459.6|5459.6|5457.6|155
1755495000000|2025-08-18 05:30:00|5461.6|5459.6|5462.6|5460.6|5462.6|5460.6|5461.6|5459.6|26
1755495300000|2025-08-18 05:35:00|5461.6|5459.6|5460.6|5458.6|5463.6|5461.6|5460.6|5458.6|48
1755495600000|2025-08-18 05:40:00|5461.6|5459.6|5460.6|5458.6|5462.6|5460.6|5460.6|5458.6|272
1755495900000|2025-08-18 05:45:00|5461.6|5459.6|5460.6|5458.6|5461.6|5459.6|5460.6|5458.6|52
1755496200000|2025-08-18 05:50:00|5459.6|5457.6|5460.6|5458.6|5460.6|5458.6|5459.6|5457.6|81
1755496500000|2025-08-18 05:55:00|5461.6|5459.6|5461.6|5459.6|5463.6|5461.6|5461.6|5459.6|173
1755496800000|2025-08-18 06:00:00|5461.35|5459.85|5456.35|5454.85|5465.35|5463.85|5456.35|5454.85|639
1755497100000|2025-08-18 06:05:00|5457.35|5455.85|5454.85|5453.35|5457.35|5455.85|5454.35|5452.85|504
1755497400000|2025-08-18 06:10:00|5454.35|5452.85|5450.35|5448.85|5454.35|5452.85|5450.35|5448.85|291
1755497700000|2025-08-18 06:15:00|5451.35|5449.85|5445.35|5443.85|5451.35|5449.85|5445.35|5443.85|956
1755498000000|2025-08-18 06:20:00|5446.35|5444.85|5446.35|5444.85|5448.35|5446.85|5445.35|5443.85|1001
1755498300000|2025-08-18 06:25:00|5445.35|5443.85|5446.35|5444.85|5447.35|5445.85|5445.35|5443.85|314
1755498600000|2025-08-18 06:30:00|5445.35|5443.85|5449.35|5447.85|5450.35|5448.85|5445.35|5443.85|445
1755498900000|2025-08-18 06:35:00|5448.35|5446.85|5445.85|5444.35|5448.35|5446.85|5445.85|5444.35|396
1755499200000|2025-08-18 06:40:00|5445.35|5443.85|5440.35|5438.85|5446.35|5444.85|5439.35|5437.85|1468
1755499500000|2025-08-18 06:45:00|5441.35|5439.85|5443.35|5441.85|5443.35|5441.85|5440.35|5438.85|530
1755499800000|2025-08-18 06:50:00|5442.85|5441.35|5441.35|5439.85|5444.35|5442.85|5441.35|5439.85|545
1755500100000|2025-08-18 06:55:00|5442.35|5440.85|5442.35|5440.85|5444.35|5442.85|5442.35|5440.85|412
1755500400000|2025-08-18 07:00:00|5444.35|5442.85|5434.35|5432.85|5447.35|5445.85|5431.35|5429.85|5924
1755500700000|2025-08-18 07:05:00|5433.35|5431.85|5430.35|5428.85|5434.35|5432.85|5428.35|5426.85|3061
1755501000000|2025-08-18 07:10:00|5430.85|5429.35|5430.35|5428.85|5432.35|5430.85|5426.35|5424.85|4162
1755501300000|2025-08-18 07:15:00|5431.35|5429.85|5426.35|5424.85|5434.35|5432.85|5426.35|5424.85|3192
1755501600000|2025-08-18 07:20:00|5425.35|5423.85|5426.35|5424.85|5427.35|5425.85|5424.35|5422.85|2819
1755501900000|2025-08-18 07:25:00|5425.35|5423.85|5419.35|5417.85|5427.35|5425.85|5419.35|5417.85|2190
1755502200000|2025-08-18 07:30:00|5420.35|5418.85|5416.35|5414.85|5420.35|5418.85|5415.35|5413.85|3550
1755502500000|2025-08-18 07:35:00|5415.35|5413.85|5422.35|5420.85|5422.35|5420.85|5415.35|5413.85|3320
1755502800000|2025-08-18 07:40:00|5421.35|5419.85|5422.35|5420.85|5425.35|5423.85|5420.35|5418.85|3201
1755503100000|2025-08-18 07:45:00|5423.35|5421.85|5422.35|5420.85|5425.35|5423.85|5420.35|5418.85|1888
1755503400000|2025-08-18 07:50:00|5423.35|5421.85|5425.35|5423.85|5425.35|5423.85|5422.35|5420.85|2362
1755503700000|2025-08-18 07:55:00|5426.35|5424.85|5420.35|5418.85|5426.35|5424.85|5420.35|5418.85|4750
1755504000000|2025-08-18 08:00:00|5421.35|5419.85|5418.35|5416.85|5423.35|5421.85|5417.35|5415.85|2394
1755504300000|2025-08-18 08:05:00|5417.35|5415.85|5418.35|5416.85|5421.35|5419.85|5417.35|5415.85|2158
1755504600000|2025-08-18 08:10:00|5419.35|5417.85|5414.35|5412.85|5419.35|5417.85|5413.35|5411.85|2977
1755504900000|2025-08-18 08:15:00|5415.35|5413.85|5416.35|5414.85|5416.35|5414.85|5413.35|5411.85|2659
1755505200000|2025-08-18 08:20:00|5416.85|5415.35|5412.35|5410.85|5418.35|5416.85|5411.35|5409.85|6674
1755505500000|2025-08-18 08:25:00|5411.35|5409.85|5410.35|5408.85|5412.35|5410.85|5410.35|5408.85|1976
1755505800000|2025-08-18 08:30:00|5411.35|5409.85|5414.35|5412.85|5415.35|5413.85|5409.35|5407.85|1416
1755506100000|2025-08-18 08:35:00|5413.35|5411.85|5420.35|5418.85|5420.35|5418.85|5413.35|5411.85|4905
1755506400000|2025-08-18 08:40:00|5421.35|5419.85|5425.05|5423.55|5426.05|5424.55|5421.05|5419.55|1855
1755506700000|2025-08-18 08:45:00|5424.05|5422.55|5425.05|5423.55|5426.05|5424.55|5424.05|5422.55|2031
1755507000000|2025-08-18 08:50:00|5424.05|5422.55|5425.05|5423.55|5425.05|5423.55|5424.05|5422.55|2100
1755507300000|2025-08-18 08:55:00|5426.05|5424.55|5430.15|5428.65|5432.15|5430.65|5426.05|5424.55|2830
1755507600000|2025-08-18 09:00:00|5430.42|5428.92|5431.42|5429.92|5432.42|5430.92|5429.42|5427.92|3558
1755507900000|2025-08-18 09:05:00|5432.42|5430.92|5430.42|5428.92|5432.42|5430.92|5429.42|5427.92|740
1755508200000|2025-08-18 09:10:00|5430.66|5429.16|5427.66|5426.16|5432.66|5431.16|5427.66|5426.16|1736
1755508500000|2025-08-18 09:15:00|5426.66|5425.16|5427.66|5426.16|5427.66|5426.16|5426.66|5425.16|1208
1755508800000|2025-08-18 09:20:00|5428.17|5426.67|5426.17|5424.67|5428.17|5426.67|5426.17|5424.67|7039
1755509100000|2025-08-18 09:25:00|5425.17|5423.67|5424.17|5422.67|5426.17|5424.67|5424.17|5422.67|1323
1755509400000|2025-08-18 09:30:00|5424.12|5422.62|5428.12|5426.62|5429.12|5427.62|5424.12|5422.62|1064
1755509700000|2025-08-18 09:35:00|5429.12|5427.62|5424.12|5422.62|5429.12|5427.62|5424.12|5422.62|1393
1755510000000|2025-08-18 09:40:00|5423.61|5422.11|5422.61|5421.11|5424.61|5423.11|5421.61|5420.11|1112
1755510300000|2025-08-18 09:45:00|5423.61|5422.11|5420.61|5419.11|5423.61|5422.11|5420.61|5419.11|1099
1755510600000|2025-08-18 09:50:00|5420.83|5419.33|5420.83|5419.33|5420.83|5419.33|5419.83|5418.33|1315
1755510900000|2025-08-18 09:55:00|5421.83|5420.33|5419.83|5418.33|5424.83|5423.33|5419.83|5418.33|4172
1755511200000|2025-08-18 10:00:00|5419.88|5418.38|5420.88|5419.38|5420.88|5419.38|5417.88|5416.38|3263
1755511500000|2025-08-18 10:05:00|5421.88|5420.38|5419.88|5418.38|5421.88|5420.38|5419.88|5418.38|923
1755511800000|2025-08-18 10:10:00|5419.65|5418.15|5417.65|5416.15|5419.65|5418.15|5414.65|5413.15|1833
1755512100000|2025-08-18 10:15:00|5416.65|5415.15|5417.65|5416.15|5417.65|5416.15|5414.65|5413.15|1223
1755512400000|2025-08-18 10:20:00|5418.07|5416.57|5417.07|5415.57|5419.07|5417.57|5417.07|5415.57|1243
1755512700000|2025-08-18 10:25:00|5416.07|5414.57|5414.07|5412.57|5416.07|5414.57|5414.07|5412.57|2359
1755513000000|2025-08-18 10:30:00|5415.07|5413.57|5414.07|5412.57|5416.07|5414.57|5414.07|5412.57|2035
1755513300000|2025-08-18 10:35:00|5413.07|5411.57|5416.07|5414.57|5416.07|5414.57|5413.07|5411.57|4031
1755513600000|2025-08-18 10:40:00|5415.97|5414.47|5416.97|5415.47|5416.97|5415.47|5414.97|5413.47|1855
1755513900000|2025-08-18 10:45:00|5416.47|5414.97|5414.97|5413.47|5416.97|5415.47|5414.97|5413.47|1211
1755514200000|2025-08-18 10:50:00|5415.07|5413.57|5413.07|5411.57|5417.07|5415.57|5413.07|5411.57|1322
1755514500000|2025-08-18 10:55:00|5414.07|5412.57|5415.07|5413.57|5415.07|5413.57|5412.07|5410.57|1259
1755514800000|2025-08-18 11:00:00|5415.24|5413.74|5419.24|5417.74|5419.24|5417.74|5414.24|5412.74|1927
1755515100000|2025-08-18 11:05:00|5418.24|5416.74|5418.24|5416.74|5419.24|5417.74|5416.24|5414.74|3483
1755515400000|2025-08-18 11:10:00|5417.93|5416.43|5418.93|5417.43|5419.93|5418.43|5416.93|5415.43|1976
1755515700000|2025-08-18 11:15:00|5418.43|5416.93|5415.93|5414.43|5418.93|5417.43|5414.93|5413.43|1554
1755516000000|2025-08-18 11:20:00|5415.91|5414.41|5415.91|5414.41|5415.91|5414.41|5413.91|5412.41|1025
1755516300000|2025-08-18 11:25:00|5416.91|5415.41|5416.91|5415.41|5417.91|5416.41|5416.91|5415.41|1855
1755516600000|2025-08-18 11:30:00|5417.14|5415.64|5416.14|5414.64|5417.14|5415.64|5415.14|5413.64|2474
1755516900000|2025-08-18 11:35:00|5415.14|5413.64|5417.14|5415.64|5417.14|5415.64|5414.14|5412.64|1313
1755517200000|2025-08-18 11:40:00|5416.81|5415.31|5414.81|5413.31|5416.81|5415.31|5414.81|5413.31|1376
1755517500000|2025-08-18 11:45:00|5415.81|5414.31|5415.81|5414.31|5416.81|5415.31|5415.81|5414.31|236
1755517800000|2025-08-18 11:50:00|5415.76|5414.26|5417.76|5416.26|5418.76|5417.26|5415.76|5414.26|564
1755518100000|2025-08-18 11:55:00|5418.26|5416.76|5417.76|5416.26|5418.76|5417.26|5417.76|5416.26|853
1755518400000|2025-08-18 12:00:00|5417.64|5416.14|5417.64|5416.14|5417.64|5416.14|5415.64|5414.14|1169
1755518700000|2025-08-18 12:05:00|5416.64|5415.14|5417.64|5416.14|5418.64|5417.14|5416.64|5415.14|4057
1755519000000|2025-08-18 12:10:00|5417.53|5416.03|5419.53|5418.03|5419.53|5418.03|5417.53|5416.03|379
1755519300000|2025-08-18 12:15:00|5420.53|5419.03|5419.53|5418.03|5420.53|5419.03|5419.53|5418.03|1298
1755519600000|2025-08-18 12:20:00|5419.49|5417.99|5419.49|5417.99|5419.49|5417.99|5417.49|5415.99|1273
1755519900000|2025-08-18 12:25:00|5420.49|5418.99|5421.49|5419.99|5421.49|5419.99|5420.49|5418.99|2179
1755520200000|2025-08-18 12:30:00|5421.42|5419.92|5419.42|5417.92|5421.42|5419.92|5416.42|5414.92|2195
1755520500000|2025-08-18 12:35:00|5420.42|5418.92|5419.42|5417.92|5420.42|5418.92|5419.42|5417.92|717
1755520800000|2025-08-18 12:40:00|5419.74|5418.24|5415.74|5414.24|5419.74|5418.24|5414.74|5413.24|2914
1755521100000|2025-08-18 12:45:00|5414.74|5413.24|5418.74|5417.24|5418.74|5417.24|5414.74|5413.24|2304
1755521400000|2025-08-18 12:50:00|5418.8|5417.3|5420.8|5419.3|5420.8|5419.3|5417.8|5416.3|1752
1755521700000|2025-08-18 12:55:00|5419.8|5418.3|5419.8|5418.3|5420.8|5419.3|5418.8|5417.3|1981
1755522000000|2025-08-18 13:00:00|5419.69|5418.19|5421.69|5420.19|5422.69|5421.19|5418.69|5417.19|1367
1755522300000|2025-08-18 13:05:00|5422.69|5421.19|5423.69|5422.19|5424.19|5422.69|5421.69|5420.19|1683
1755522600000|2025-08-18 13:10:00|5423.31|5421.81|5422.31|5420.81|5423.31|5421.81|5421.31|5419.81|1503
1755522900000|2025-08-18 13:15:00|5421.31|5419.81|5423.31|5421.81|5423.31|5421.81|5421.31|5419.81|1066
1755523200000|2025-08-18 13:20:00|5423.5|5422|5424.5|5423|5424.5|5423|5423.5|5422|2234
1755523500000|2025-08-18 13:25:00|5423.5|5422|5424.5|5423|5425.5|5424|5423.5|5422|2417
1755523800000|2025-08-18 13:30:00|5424.28|5422.78|5428.28|5426.78|5428.28|5426.78|5423.28|5421.78|3481
1755524100000|2025-08-18 13:35:00|5429.28|5427.78|5429.28|5427.78|5429.28|5427.78|5428.28|5426.78|2595
1755524400000|2025-08-18 13:40:00|5429.31|5427.81|5432.31|5430.81|5433.31|5431.81|5428.31|5426.81|3183
1755524700000|2025-08-18 13:45:00|5433.31|5431.81|5431.31|5429.81|5434.31|5432.81|5431.31|5429.81|2862
1755525000000|2025-08-18 13:50:00|5431.38|5429.88|5428.38|5426.88|5431.38|5429.88|5428.38|5426.88|2462
1755525300000|2025-08-18 13:55:00|5427.38|5425.88|5424.38|5422.88|5428.38|5426.88|5423.38|5421.88|3329
1755525600000|2025-08-18 14:00:00|5425.06|5423.56|5429.06|5427.56|5430.06|5428.56|5425.06|5423.56|2616
1755525900000|2025-08-18 14:05:00|5429.56|5428.06|5426.06|5424.56|5430.06|5428.56|5425.06|5423.56|3462
1755526200000|2025-08-18 14:10:00|5425.68|5424.18|5426.68|5425.18|5427.68|5426.18|5425.68|5424.18|1872
1755526500000|2025-08-18 14:15:00|5427.18|5425.68|5425.68|5424.18|5427.68|5426.18|5423.68|5422.18|4576
1755526800000|2025-08-18 14:20:00|5425.41|5423.91|5427.41|5425.91|5427.41|5425.91|5424.41|5422.91|1659
1755527100000|2025-08-18 14:25:00|5428.41|5426.91|5423.41|5421.91|5428.41|5426.91|5422.41|5420.91|2763
1755527400000|2025-08-18 14:30:00|5423.45|5421.95|5426.45|5424.95|5426.45|5424.95|5421.95|5420.45|2011
1755527700000|2025-08-18 14:35:00|5425.45|5423.95|5422.45|5420.95|5425.45|5423.95|5422.45|5420.95|2054
1755528000000|2025-08-18 14:40:00|5422.49|5420.99|5423.49|5421.99|5424.49|5422.99|5421.49|5419.99|2748
1755528300000|2025-08-18 14:45:00|5422.99|5421.49|5421.49|5419.99|5422.99|5421.49|5419.49|5417.99|4456
1755528600000|2025-08-18 14:50:00|5421.82|5420.32|5422.82|5421.32|5423.82|5422.32|5421.82|5420.32|2073
1755528900000|2025-08-18 14:55:00|5423.82|5422.32|5424.82|5423.32|5425.82|5424.32|5423.82|5422.32|4712
1755529200000|2025-08-18 15:00:00|5424.87|5423.37|5424.87|5423.37|5426.87|5425.37|5424.87|5423.37|2313
1755529500000|2025-08-18 15:05:00|5423.87|5422.37|5426.87|5425.37|5426.87|5425.37|5423.87|5422.37|2936
1755529800000|2025-08-18 15:10:00|5426.56|5425.06|5427.56|5426.06|5427.56|5426.06|5424.56|5423.06|2845
1755530100000|2025-08-18 15:15:00|5426.56|5425.06|5427.56|5426.06|5428.56|5427.06|5425.56|5424.06|3845
1755530400000|2025-08-18 15:20:00|5427.29|5425.79|5432.29|5430.79|5433.29|5431.79|5427.29|5425.79|8513
1755530700000|2025-08-18 15:25:00|5433.29|5431.79|5432.29|5430.79|5433.29|5431.79|5430.29|5428.79|15736
1755531000000|2025-08-18 15:30:00|5433.29|5431.79|5435.29|5433.79|5435.29|5433.79|5431.29|5429.79|19868
1755531300000|2025-08-18 15:35:00|5434.79|5433.29|5436.29|5434.79|5437.29|5435.79|5433.29|5431.79|18007
1755531600000|2025-08-18 15:40:00|5435.29|5433.79|5436.29|5434.79|5437.29|5435.79|5434.29|5432.79|3637
1755531900000|2025-08-18 15:45:00|5437.29|5435.79|5439.29|5437.79|5440.29|5438.79|5436.29|5434.79|2491
1755532200000|2025-08-18 15:50:00|5440.29|5438.79|5440.29|5438.79|5441.29|5439.79|5439.29|5437.79|4240
1755532500000|2025-08-18 15:55:00|5439.29|5437.79|5440.29|5438.79|5440.29|5438.79|5439.29|5437.79|2671
1755532800000|2025-08-18 16:00:00|5441.29|5439.79|5438.29|5436.79|5441.29|5439.79|5438.29|5436.79|3836
1755533100000|2025-08-18 16:05:00|5438.79|5437.29|5440.29|5438.79|5440.29|5438.79|5438.29|5436.79|1278
1755533400000|2025-08-18 16:10:00|5439.29|5437.79|5438.29|5436.79|5439.79|5438.29|5438.29|5436.79|686
1755533700000|2025-08-18 16:15:00|5439.29|5437.79|5439.29|5437.79|5439.79|5438.29|5438.29|5436.79|947
1755534000000|2025-08-18 16:20:00|5440.29|5438.79|5440.29|5438.79|5441.29|5439.79|5440.29|5438.79|650
1755534300000|2025-08-18 16:25:00|5439.29|5437.79|5440.29|5438.79|5441.29|5439.79|5439.29|5437.79|487
1755534600000|2025-08-18 16:30:00|5439.29|5437.79|5439.29|5437.79|5439.29|5437.79|5439.29|5437.79|570
1755534900000|2025-08-18 16:35:00|5438.29|5436.79|5437.29|5435.79|5439.29|5437.79|5436.29|5434.79|980
1755535200000|2025-08-18 16:40:00|5436.29|5434.79|5436.29|5434.79|5437.29|5435.79|5436.29|5434.79|952
1755535500000|2025-08-18 16:45:00|5435.29|5433.79|5435.29|5433.79|5435.29|5433.79|5435.29|5433.79|638
1755535800000|2025-08-18 16:50:00|5436.29|5434.79|5435.29|5433.79|5436.29|5434.79|5435.29|5433.79|558
1755536100000|2025-08-18 16:55:00|5434.29|5432.79|5435.29|5433.79|5435.29|5433.79|5434.29|5432.79|626
1755536400000|2025-08-18 17:00:00|5436.29|5434.79|5436.29|5434.79|5436.29|5434.79|5434.29|5432.79|1334
1755536700000|2025-08-18 17:05:00|5435.29|5433.79|5435.29|5433.79|5436.29|5434.79|5435.29|5433.79|687
1755537000000|2025-08-18 17:10:00|5436.29|5434.79|5437.29|5435.79|5437.29|5435.79|5436.29|5434.79|245
1755537300000|2025-08-18 17:15:00|||||||||276
1755537600000|2025-08-18 17:20:00|5436.29|5434.79|5436.29|5434.79|5438.29|5436.79|5436.29|5434.79|566
1755537900000|2025-08-18 17:25:00|5437.29|5435.79|5439.29|5437.79|5439.29|5437.79|5437.29|5435.79|525
1755538200000|2025-08-18 17:30:00|5440.29|5438.79|5441.29|5439.79|5442.29|5440.79|5440.29|5438.79|887
1755538500000|2025-08-18 17:35:00|5440.29|5438.79|5437.29|5435.79|5440.29|5438.79|5437.29|5435.79|498
1755538800000|2025-08-18 17:40:00|5438.29|5436.79|5437.29|5435.79|5438.29|5436.79|5437.29|5435.79|229
1755539100000|2025-08-18 17:45:00|5437.79|5436.29|5437.29|5435.79|5437.79|5436.29|5436.29|5434.79|986
1755539400000|2025-08-18 17:50:00|5436.29|5434.79|5436.29|5434.79|5436.29|5434.79|5436.29|5434.79|245
1755539700000|2025-08-18 17:55:00|5435.29|5433.79|5437.29|5435.79|5438.29|5436.79|5435.29|5433.79|483
1755540000000|2025-08-18 18:00:00|5436.29|5434.79|5436.29|5434.79|5437.29|5435.79|5436.29|5434.79|450
1755540300000|2025-08-18 18:05:00|5437.29|5435.79|5437.29|5435.79|5437.29|5435.79|5437.29|5435.79|188
1755540600000|2025-08-18 18:10:00|5438.29|5436.79|5436.29|5434.79|5438.29|5436.79|5436.29|5434.79|604
1755540900000|2025-08-18 18:15:00|5435.29|5433.79|5435.29|5433.79|5435.29|5433.79|5435.29|5433.79|389
1755541200000|2025-08-18 18:20:00|5434.29|5432.79|5436.29|5434.79|5436.29|5434.79|5434.29|5432.79|275
1755541500000|2025-08-18 18:25:00|5435.29|5433.79|5435.29|5433.79|5435.29|5433.79|5435.29|5433.79|105
1755541800000|2025-08-18 18:30:00|5436.29|5434.79|5437.29|5435.79|5437.29|5435.79|5435.79|5434.29|193
1755542100000|2025-08-18 18:35:00|5436.29|5434.79|5436.29|5434.79|5437.29|5435.79|5436.29|5434.79|159
1755542400000|2025-08-18 18:40:00|5436.79|5435.29|5438.29|5436.79|5438.29|5436.79|5436.29|5434.79|131
1755542700000|2025-08-18 18:45:00|5437.29|5435.79|5437.29|5435.79|5437.29|5435.79|5437.29|5435.79|215
1755543000000|2025-08-18 18:50:00|5438.29|5436.79|5440.29|5438.79|5440.29|5438.79|5438.29|5436.79|425
1755543300000|2025-08-18 18:55:00|5441.29|5439.79|5441.29|5439.79|5442.29|5440.79|5441.29|5439.79|522
1755543600000|2025-08-18 19:00:00|5440.29|5438.79|5440.29|5438.79|5440.29|5438.79|5440.29|5438.79|280
1755543900000|2025-08-18 19:05:00|5439.29|5437.79|5438.29|5436.79|5439.29|5437.79|5438.29|5436.79|678
1755544200000|2025-08-18 19:10:00|5439.29|5437.79|5437.29|5435.79|5439.29|5437.79|5437.29|5435.79|383
1755544500000|2025-08-18 19:15:00|5438.29|5436.79|5438.29|5436.79|5439.29|5437.79|5438.29|5436.79|204
1755544800000|2025-08-18 19:20:00|5439.29|5437.79|5438.29|5436.79|5439.29|5437.79|5438.29|5436.79|190
1755545100000|2025-08-18 19:25:00|||||||||153
1755545400000|2025-08-18 19:30:00|5437.29|5435.79|5440.29|5438.79|5440.29|5438.79|5437.29|5435.79|759
1755545700000|2025-08-18 19:35:00|5441.29|5439.79|5442.29|5440.79|5443.29|5441.79|5441.29|5439.79|1498
1755546000000|2025-08-18 19:40:00|5443.29|5441.79|5442.29|5440.79|5443.29|5441.79|5442.29|5440.79|665
1755546300000|2025-08-18 19:45:00|5443.29|5441.79|5443.29|5441.79|5444.29|5442.79|5443.29|5441.79|823
1755546600000|2025-08-18 19:50:00|5444.29|5442.79|5445.29|5443.79|5445.29|5443.79|5443.29|5441.79|1630
1755546900000|2025-08-18 19:55:00|5444.29|5442.79|5443.29|5441.79|5445.79|5444.29|5442.29|5440.79|3651
1755547200000|2025-08-18 20:00:00|5444.24|5441.24|5444.64|5441.64|5445.34|5442.34|5443.44|5440.44|116
1755547500000|2025-08-18 20:05:00|5444.84|5441.84|5444.84|5441.84|5445.54|5442.54|5444.24|5441.24|0
1755547800000|2025-08-18 20:10:00|5444.94|5441.94|5444.24|5441.24|5445.14|5442.14|5444.04|5441.04|0
1755548100000|2025-08-18 20:15:00|5444.04|5441.04|5443.84|5440.84|5444.44|5441.44|5443.24|5440.24|0
1755548400000|2025-08-18 20:20:00|5443.64|5440.64|5442.34|5439.34|5443.84|5440.84|5441.94|5438.94|0
1755548700000|2025-08-18 20:25:00|5442.54|5439.54|5443.24|5440.24|5443.44|5440.44|5442.54|5439.54|0
1755549000000|2025-08-18 20:30:00|5443.14|5440.14|5443.84|5440.84|5443.84|5440.84|5442.54|5439.54|0
1755549300000|2025-08-18 20:35:00|5443.64|5440.64|5442.54|5439.54|5444.44|5441.44|5442.54|5439.54|0
1755549600000|2025-08-18 20:40:00|5442.74|5439.74|5443.14|5440.14|5443.24|5440.24|5442.54|5439.54|0
1755549900000|2025-08-18 20:45:00|5442.94|5439.94|5443.84|5440.84|5443.84|5440.84|5442.94|5439.94|0
1755550200000|2025-08-18 20:50:00|5443.64|5440.64|5444.04|5441.04|5444.24|5441.24|5443.64|5440.64|0
1755550500000|2025-08-18 20:55:00|5443.84|5440.84|5442.94|5439.94|5444.24|5441.24|5442.74|5439.74|0
1755550800000|2025-08-18 21:00:00|5443.24|5440.24|5443.5|5440.5|5443.64|5440.64|5442.54|5439.54|0
1755551100000|2025-08-18 21:05:00|5443.2|5440.2|5443.7|5440.7|5443.7|5440.7|5443.2|5440.2|0
1755551400000|2025-08-18 21:10:00|5443.8|5440.8|5443.4|5440.4|5444|5441|5443.4|5440.4|0
1755551700000|2025-08-18 21:15:00|5443.3|5440.3|5443.5|5440.5|5443.6|5440.6|5443.2|5440.2|0
1755552000000|2025-08-18 21:20:00|5443.3|5440.3|5443.6|5440.6|5443.6|5440.6|5443.3|5440.3|0
1755552300000|2025-08-18 21:25:00|5443.3|5440.3|5443.5|5440.5|5443.6|5440.6|5443.3|5440.3|0
1755552600000|2025-08-18 21:30:00|5443.6|5440.6|5443.6|5440.6|5443.6|5440.6|5443.6|5440.6|0
1755552900000|2025-08-18 21:35:00|5443.5|5440.5|5443.4|5440.4|5443.5|5440.5|5443.3|5440.3|0
1755553500000|2025-08-18 21:45:00|5443.3|5440.3|5443.2|5440.2|5443.3|5440.3|5443|5440|0
1755553800000|2025-08-18 21:50:00|5443.1|5440.1|5443.3|5440.3|5443.3|5440.3|5443.1|5440.1|0
1755554100000|2025-08-18 21:55:00|5443.4|5440.4|5443.8|5440.8|5444|5441|5443.2|5440.2|0
1755554400000|2025-08-18 22:00:00|5444|5441|5448.3|5445.3|5448.4|5445.4|5444|5441|0
1755554700000|2025-08-18 22:05:00|5448.4|5445.4|5449.3|5446.3|5450.8|5447.8|5448.4|5445.4|0
1755555000000|2025-08-18 22:10:00|5449.4|5446.4|5449.1|5446.1|5449.5|5446.5|5448.4|5445.4|0
1755555300000|2025-08-18 22:15:00|5449|5446|5448.6|5445.6|5449.5|5446.5|5448.2|5445.2|0
1755555600000|2025-08-18 22:20:00|5448.5|5445.5|5447.2|5444.2|5448.7|5445.7|5447.1|5444.1|0
1755555900000|2025-08-18 22:25:00|5447.4|5444.4|5447.1|5444.1|5447.4|5444.4|5446.8|5443.8|0
1755556200000|2025-08-18 22:30:00|5447.2|5444.2|5447.4|5444.4|5447.6|5444.6|5447.1|5444.1|0
1755556500000|2025-08-18 22:35:00|5447.3|5444.3|5447.1|5444.1|5448.1|5445.1|5446.8|5443.8|0
1755556800000|2025-08-18 22:40:00|5446.9|5443.9|5447|5444|5447.1|5444.1|5446.5|5443.5|0
1755557100000|2025-08-18 22:45:00|5447.1|5444.1|5447.4|5444.4|5447.8|5444.8|5447.1|5444.1|0
1755557400000|2025-08-18 22:50:00|5447.6|5444.6|5448.8|5445.8|5449|5446|5447.6|5444.6|0
1755557700000|2025-08-18 22:55:00|5448.7|5445.7|5448.6|5445.6|5448.8|5445.8|5448.4|5445.4|0
1755558000000|2025-08-18 23:00:00|5449.1|5446.1|5447.5|5444.5|5449.1|5446.1|5447.2|5444.2|0
1755558300000|2025-08-18 23:05:00|5447.6|5444.6|5447.8|5444.8|5448|5445|5447.3|5444.3|0
1755558600000|2025-08-18 23:10:00|5447.6|5444.6|5447.2|5444.2|5447.8|5444.8|5447.1|5444.1|0
1755558900000|2025-08-18 23:15:00|5447.3|5444.3|5447.8|5444.8|5448.2|5445.2|5447.2|5444.2|0
1755559200000|2025-08-18 23:20:00|5447.6|5444.6|5447.8|5444.8|5448.1|5445.1|5447.4|5444.4|0
1755559500000|2025-08-18 23:25:00|5447.7|5444.7|5448.6|5445.6|5448.6|5445.6|5447.6|5444.6|0
1755559800000|2025-08-18 23:30:00|5448.5|5445.5|5447.2|5444.2|5448.6|5445.6|5446.5|5443.5|0
1755560100000|2025-08-18 23:35:00|5447.3|5444.3|5447.3|5444.3|5447.3|5444.3|5446.7|5443.7|0
1755560400000|2025-08-18 23:40:00|5447.4|5444.4|5446.9|5443.9|5447.5|5444.5|5446.9|5443.9|0
1755560700000|2025-08-18 23:45:00|5447.1|5444.1|5448.2|5445.2|5448.4|5445.4|5447.1|5444.1|0
1755561000000|2025-08-18 23:50:00|5448.1|5445.1|5448.1|5445.1|5448.4|5445.4|5447.7|5444.7|0
1755561300000|2025-08-18 23:55:00|5447.9|5444.9|5447.3|5444.3|5448.4|5445.4|5447.1|5444.1|0
1755561600000|2025-08-19 00:00:00|5447.5|5444.5|5446.9|5443.9|5447.5|5444.5|5445.6|5442.6|0
1755561900000|2025-08-19 00:05:00|5446.8|5443.8|5446.2|5443.2|5446.9|5443.9|5445.6|5442.6|0
1755562200000|2025-08-19 00:10:00|5446|5443|5446.5|5443.5|5446.5|5443.5|5445.8|5442.8|0
1755562500000|2025-08-19 00:15:00|5446.3|5443.3|5447.8|5445.8|5448.3|5446.3|5443.8|5441.8|763
1755562800000|2025-08-19 00:20:00|5447.3|5445.3|5448.8|5446.8|5448.8|5446.8|5446.8|5444.8|111
1755563100000|2025-08-19 00:25:00|5447.8|5445.8|5445.8|5443.8|5447.8|5445.8|5445.8|5443.8|139
1755563400000|2025-08-19 00:30:00|5444.8|5442.8|5444.3|5442.3|5446.8|5444.8|5443.8|5441.8|86
1755563700000|2025-08-19 00:35:00|5444.8|5442.8|5444.8|5442.8|5446.8|5444.8|5444.3|5442.3|134
1755564000000|2025-08-19 00:40:00|5445.8|5443.8|5445.8|5443.8|5446.8|5444.8|5443.8|5441.8|174
1755564300000|2025-08-19 00:45:00|5446.8|5444.8|5446.8|5444.8|5449.8|5447.8|5446.8|5444.8|161
1755564600000|2025-08-19 00:50:00|5447.8|5445.8|5448.8|5446.8|5448.8|5446.8|5447.8|5445.8|80
1755564900000|2025-08-19 00:55:00|5448.3|5446.3|5449.8|5447.8|5449.8|5447.8|5447.8|5445.8|50
1755565200000|2025-08-19 01:00:00|5450.8|5448.8|5451.8|5449.8|5451.8|5449.8|5449.8|5447.8|85
1755565500000|2025-08-19 01:05:00|5450.8|5448.8|5450.8|5448.8|5450.8|5448.8|5449.8|5447.8|43
1755565800000|2025-08-19 01:10:00|5449.8|5447.8|5449.8|5447.8|5450.8|5448.8|5449.8|5447.8|44
1755566100000|2025-08-19 01:15:00|5450.8|5448.8|5450.8|5448.8|5450.8|5448.8|5449.8|5447.8|22
1755566400000|2025-08-19 01:20:00|5451.8|5449.8|5449.8|5447.8|5451.8|5449.8|5448.8|5446.8|18
1755566700000|2025-08-19 01:25:00|5450.8|5448.8|5448.8|5446.8|5450.8|5448.8|5448.8|5446.8|13
1755567000000|2025-08-19 01:30:00|5449.8|5447.8|5448.8|5446.8|5449.8|5447.8|5447.8|5445.8|31
1755567300000|2025-08-19 01:35:00|5447.8|5445.8|5446.8|5444.8|5447.8|5445.8|5446.8|5444.8|44
1755567600000|2025-08-19 01:40:00|5447.3|5445.3|5447.8|5445.8|5447.8|5445.8|5446.8|5444.8|25
1755567900000|2025-08-19 01:45:00|5447.3|5445.3|5447.8|5445.8|5447.8|5445.8|5447.3|5445.3|80
1755568200000|2025-08-19 01:50:00|5446.8|5444.8|5447.8|5445.8|5447.8|5445.8|5446.8|5444.8|38
1755568500000|2025-08-19 01:55:00|5446.8|5444.8|5446.8|5444.8|5446.8|5444.8|5446.8|5444.8|9
1755568800000|2025-08-19 02:00:00|5447.8|5445.8|5446.8|5444.8|5447.8|5445.8|5446.8|5444.8|25
1755569100000|2025-08-19 02:05:00|5445.8|5443.8|5445.8|5443.8|5446.8|5444.8|5444.8|5442.8|303
1755569400000|2025-08-19 02:10:00|5444.8|5442.8|5445.8|5443.8|5446.8|5444.8|5444.8|5442.8|17
1755569700000|2025-08-19 02:15:00|5446.3|5444.3|5445.8|5443.8|5446.8|5444.8|5445.8|5443.8|22
1755570000000|2025-08-19 02:20:00|5446.8|5444.8|5446.8|5444.8|5447.8|5445.8|5446.8|5444.8|129
1755570300000|2025-08-19 02:25:00|5446.3|5444.3|5446.8|5444.8|5447.8|5445.8|5445.8|5443.8|16
1755570600000|2025-08-19 02:30:00|5447.3|5445.3|5445.8|5443.8|5447.8|5445.8|5444.8|5442.8|131
1755570900000|2025-08-19 02:35:00|5446.8|5444.8|5446.8|5444.8|5446.8|5444.8|5446.8|5444.8|3
1755571200000|2025-08-19 02:40:00|5445.8|5443.8|5445.8|5443.8|5445.8|5443.8|5445.8|5443.8|4
1755571500000|2025-08-19 02:45:00|5444.8|5442.8|5443.8|5441.8|5444.8|5442.8|5443.8|5441.8|66
1755571800000|2025-08-19 02:50:00|5444.8|5442.8|5443.8|5441.8|5444.8|5442.8|5443.8|5441.8|14
1755572100000|2025-08-19 02:55:00|5442.8|5440.8|5442.8|5440.8|5443.3|5441.3|5441.8|5439.8|208
1755572400000|2025-08-19 03:00:00|5441.8|5439.8|5441.8|5439.8|5441.8|5439.8|5441.8|5439.8|6
1755572700000|2025-08-19 03:05:00|||||||||3
1755573000000|2025-08-19 03:10:00|||||||||33
1755573300000|2025-08-19 03:15:00|5442.8|5440.8|5442.8|5440.8|5442.8|5440.8|5442.8|5440.8|31
1755573600000|2025-08-19 03:20:00|5443.3|5441.3|5443.8|5441.8|5443.8|5441.8|5442.8|5440.8|11
1755573900000|2025-08-19 03:25:00|5444.8|5442.8|5445.8|5443.8|5445.8|5443.8|5444.8|5442.8|100
1755574200000|2025-08-19 03:30:00|5444.8|5442.8|5442.8|5440.8|5445.3|5443.3|5442.8|5440.8|35
1755574500000|2025-08-19 03:35:00|5441.8|5439.8|5439.8|5437.8|5442.8|5440.8|5439.8|5437.8|25
1755574800000|2025-08-19 03:40:00|5440.3|5438.3|5440.8|5438.8|5440.8|5438.8|5439.8|5437.8|5
1755575100000|2025-08-19 03:45:00|5439.8|5437.8|5440.8|5438.8|5440.8|5438.8|5439.8|5437.8|7
1755575400000|2025-08-19 03:50:00|||||||||11
1755575700000|2025-08-19 03:55:00|||||||||2
1755576000000|2025-08-19 04:00:00|5439.8|5437.8|5440.8|5438.8|5440.8|5438.8|5439.8|5437.8|17
1755576300000|2025-08-19 04:05:00|||||||||4
1755576600000|2025-08-19 04:10:00|||||||||2
1755576900000|2025-08-19 04:15:00|||||||||1
1755577200000|2025-08-19 04:20:00|5441.3|5439.3|5441.8|5439.8|5441.8|5439.8|5441.3|5439.3|24
1755577500000|2025-08-19 04:25:00|5440.8|5438.8|5440.8|5438.8|5440.8|5438.8|5440.8|5438.8|41
1755577800000|2025-08-19 04:30:00|5441.8|5439.8|5441.8|5439.8|5441.8|5439.8|5440.8|5438.8|15
1755578100000|2025-08-19 04:35:00|5441.3|5439.3|5441.8|5439.8|5441.8|5439.8|5441.3|5439.3|5
1755578400000|2025-08-19 04:40:00|5442.8|5440.8|5442.8|5440.8|5442.8|5440.8|5442.8|5440.8|74
1755578700000|2025-08-19 04:45:00|||||||||2
1755579000000|2025-08-19 04:50:00|5443.8|5441.8|5443.8|5441.8|5443.8|5441.8|5443.8|5441.8|4
1755579300000|2025-08-19 04:55:00|5442.8|5440.8|5442.8|5440.8|5443.8|5441.8|5442.8|5440.8|108
1755579600000|2025-08-19 05:00:00|5443.8|5441.8|5442.8|5440.8|5443.8|5441.8|5441.8|5439.8|94
1755579900000|2025-08-19 05:05:00|5441.8|5439.8|5441.8|5439.8|5442.8|5440.8|5441.8|5439.8|62
1755580200000|2025-08-19 05:10:00|5440.8|5438.8|5438.8|5436.8|5440.8|5438.8|5437.8|5435.8|187
1755580500000|2025-08-19 05:15:00|5439.8|5437.8|5439.8|5437.8|5439.8|5437.8|5439.8|5437.8|40
1755580800000|2025-08-19 05:20:00|5439.3|5437.3|5437.8|5435.8|5439.3|5437.3|5437.8|5435.8|15
1755581100000|2025-08-19 05:25:00|5438.8|5436.8|5439.8|5437.8|5439.8|5437.8|5438.8|5436.8|45
1755581400000|2025-08-19 05:30:00|5440.8|5438.8|5441.8|5439.8|5442.8|5440.8|5439.8|5437.8|168
1755581700000|2025-08-19 05:35:00|5442.8|5440.8|5442.8|5440.8|5442.8|5440.8|5441.8|5439.8|373
1755582000000|2025-08-19 05:40:00|||||||||7
1755582300000|2025-08-19 05:45:00|5441.8|5439.8|5440.8|5438.8|5441.8|5439.8|5439.8|5437.8|63
1755582600000|2025-08-19 05:50:00|5439.8|5437.8|5439.8|5437.8|5439.8|5437.8|5438.8|5436.8|91
1755582900000|2025-08-19 05:55:00|5438.8|5436.8|5439.8|5437.8|5439.8|5437.8|5438.8|5436.8|87
1755583200000|2025-08-19 06:00:00|5439.55|5438.05|5445.55|5444.05|5445.55|5444.05|5439.55|5438.05|419
1755583500000|2025-08-19 06:05:00|5444.55|5443.05|5446.55|5445.05|5446.55|5445.05|5444.55|5443.05|227
1755583800000|2025-08-19 06:10:00|5446.05|5444.55|5443.55|5442.05|5446.05|5444.55|5443.55|5442.05|98
1755584100000|2025-08-19 06:15:00|5444.55|5443.05|5443.55|5442.05|5445.55|5444.05|5442.55|5441.05|190
1755584400000|2025-08-19 06:20:00|5444.55|5443.05|5444.55|5443.05|5444.55|5443.05|5443.55|5442.05|329
1755584700000|2025-08-19 06:25:00|5445.55|5444.05|5446.55|5445.05|5448.55|5447.05|5444.55|5443.05|762
1755585000000|2025-08-19 06:30:00|5445.55|5444.05|5442.55|5441.05|5445.55|5444.05|5442.55|5441.05|552
1755585300000|2025-08-19 06:35:00|5441.55|5440.05|5442.55|5441.05|5442.55|5441.05|5441.55|5440.05|150
1755585600000|2025-08-19 06:40:00|5441.55|5440.05|5441.55|5440.05|5441.55|5440.05|5441.55|5440.05|161
1755585900000|2025-08-19 06:45:00|5442.55|5441.05|5442.55|5441.05|5443.55|5442.05|5441.55|5440.05|297
1755586200000|2025-08-19 06:50:00|5441.55|5440.05|5442.55|5441.05|5442.55|5441.05|5441.55|5440.05|175
1755586500000|2025-08-19 06:55:00|5443.05|5441.55|5442.55|5441.05|5444.55|5443.05|5442.55|5441.05|526
1755586800000|2025-08-19 07:00:00|5444.55|5443.05|5449.55|5448.05|5452.55|5451.05|5442.55|5441.05|5577
1755587100000|2025-08-19 07:05:00|5450.55|5449.05|5442.55|5441.05|5450.55|5449.05|5442.55|5441.05|3900
1755587400000|2025-08-19 07:10:00|5443.55|5442.05|5442.55|5441.05|5443.55|5442.05|5442.55|5441.05|1222
1755587700000|2025-08-19 07:15:00|5443.55|5442.05|5445.55|5444.05|5446.55|5445.05|5443.55|5442.05|1932
1755588000000|2025-08-19 07:20:00|5446.26|5444.76|5443.26|5441.76|5446.26|5444.76|5443.26|5441.76|1265
1755588300000|2025-08-19 07:25:00|5444.26|5442.76|5441.26|5439.76|5444.26|5442.76|5440.26|5438.76|2227
1755588600000|2025-08-19 07:30:00|5441.53|5440.03|5441.53|5440.03|5442.53|5441.03|5440.53|5439.03|2111
1755588900000|2025-08-19 07:35:00|5442.53|5441.03|5445.53|5444.03|5445.53|5444.03|5441.53|5440.03|2765
1755589200000|2025-08-19 07:40:00|5445.44|5443.94|5448.44|5446.94|5449.44|5447.94|5445.44|5443.94|2475
1755589500000|2025-08-19 07:45:00|5447.44|5445.94|5448.44|5446.94|5449.44|5447.94|5445.44|5443.94|1697
1755589800000|2025-08-19 07:50:00|5448.35|5446.85|5446.35|5444.85|5449.35|5447.85|5446.35|5444.85|3007
1755590100000|2025-08-19 07:55:00|5445.35|5443.85|5447.35|5445.85|5448.35|5446.85|5445.35|5443.85|1305
1755590400000|2025-08-19 08:00:00|5447.47|5445.97|5451.47|5449.97|5453.47|5451.97|5447.47|5445.97|2045
1755590700000|2025-08-19 08:05:00|5452.47|5450.97|5451.47|5449.97|5452.47|5450.97|5451.47|5449.97|1458
1755591000000|2025-08-19 08:10:00|5451.19|5449.69|5452.19|5450.69|5452.19|5450.69|5449.19|5447.69|3044
1755591300000|2025-08-19 08:15:00|5453.19|5451.69|5455.19|5453.69|5455.19|5453.69|5453.19|5451.69|1776
1755591600000|2025-08-19 08:20:00|5455.13|5453.63|5455.13|5453.63|5455.13|5453.63|5453.13|5451.63|1061
1755591900000|2025-08-19 08:25:00|5454.13|5452.63|5456.13|5454.63|5456.13|5454.63|5454.13|5452.63|1136
1755592200000|2025-08-19 08:30:00|5456.33|5454.83|5458.33|5456.83|5458.33|5456.83|5456.33|5454.83|1296
1755592500000|2025-08-19 08:35:00|5457.33|5455.83|5458.33|5456.83|5460.33|5458.83|5457.33|5455.83|1716
1755592800000|2025-08-19 08:40:00|5457.93|5456.43|5457.93|5456.43|5459.93|5458.43|5457.93|5456.43|2004
1755593100000|2025-08-19 08:45:00|5458.93|5457.43|5461.93|5460.43|5461.93|5460.43|5458.93|5457.43|1200
1755593400000|2025-08-19 08:50:00|5461.78|5460.28|5462.78|5461.28|5462.78|5461.28|5460.78|5459.28|2176
1755593700000|2025-08-19 08:55:00|5463.78|5462.28|5463.78|5462.28|5463.78|5462.28|5462.78|5461.28|1792
1755594000000|2025-08-19 09:00:00|5463.87|5462.37|5463.87|5462.37|5463.87|5462.37|5461.87|5460.37|5136
1755594300000|2025-08-19 09:05:00|5464.87|5463.37|5468.87|5467.37|5468.87|5467.37|5463.87|5462.37|2723
1755594600000|2025-08-19 09:10:00|5469.07|5467.57|5471.07|5469.57|5471.07|5469.57|5469.07|5467.57|3691
1755594900000|2025-08-19 09:15:00|5470.07|5468.57|5474.07|5472.57|5475.07|5473.57|5470.07|5468.57|3289
1755595200000|2025-08-19 09:20:00|5473.79|5472.29|5473.79|5472.29|5475.79|5474.29|5472.79|5471.29|4014
1755595500000|2025-08-19 09:25:00|5474.79|5473.29|5474.79|5473.29|5475.79|5474.29|5474.79|5473.29|2632
1755595800000|2025-08-19 09:30:00|5475.07|5473.57|5477.07|5475.57|5479.07|5477.57|5475.07|5473.57|8884
1755596100000|2025-08-19 09:35:00|5478.07|5476.57|5477.07|5475.57|5478.07|5476.57|5477.07|5475.57|5650
1755596400000|2025-08-19 09:40:00|5476.72|5475.22|5474.72|5473.22|5476.72|5475.22|5473.72|5472.22|2471
1755596700000|2025-08-19 09:45:00|5476.72|5475.22|5477.72|5476.22|5477.72|5476.22|5476.72|5475.22|2217
1755597000000|2025-08-19 09:50:00|5477.91|5476.41|5473.91|5472.41|5478.91|5477.41|5473.91|5472.41|3621
1755597300000|2025-08-19 09:55:00|5474.41|5472.91|5469.91|5468.41|5474.91|5473.41|5468.91|5467.41|6710
1755597600000|2025-08-19 10:00:00|5470.34|5468.84|5472.34|5470.84|5472.34|5470.84|5466.34|5464.84|5084
1755597900000|2025-08-19 10:05:00|5473.34|5471.84|5471.34|5469.84|5474.34|5472.84|5471.34|5469.84|3243
1755598200000|2025-08-19 10:10:00|5471.24|5469.74|5470.24|5468.74|5471.24|5469.74|5470.24|5468.74|1984
1755598500000|2025-08-19 10:15:00|5471.24|5469.74|5468.24|5466.74|5473.24|5471.74|5468.24|5466.74|3546
1755598800000|2025-08-19 10:20:00|5468.57|5467.07|5471.57|5470.07|5471.57|5470.07|5467.57|5466.07|4301
1755599100000|2025-08-19 10:25:00|5470.57|5469.07|5470.57|5469.07|5471.57|5470.07|5469.57|5468.07|973
1755599400000|2025-08-19 10:30:00|5470.38|5468.88|5468.38|5466.88|5470.38|5468.88|5468.38|5466.88|1440
1755599700000|2025-08-19 10:35:00|5467.38|5465.88|5467.38|5465.88|5468.38|5466.88|5467.38|5465.88|3207
1755600000000|2025-08-19 10:40:00|5467.62|5466.12|5466.62|5465.12|5467.62|5466.12|5463.62|5462.12|4189
1755600300000|2025-08-19 10:45:00|5467.62|5466.12|5463.62|5462.12|5467.62|5466.12|5462.62|5461.12|1337
1755600600000|2025-08-19 10:50:00|5463.61|5462.11|5465.61|5464.11|5465.61|5464.11|5461.61|5460.11|1677
1755600900000|2025-08-19 10:55:00|5464.61|5463.11|5466.61|5465.11|5466.61|5465.11|5464.61|5463.11|1801
1755601200000|2025-08-19 11:00:00|5466.53|5465.03|5466.53|5465.03|5467.53|5466.03|5465.53|5464.03|2395
1755601500000|2025-08-19 11:05:00|5465.53|5464.03|5466.53|5465.03|5467.53|5466.03|5465.53|5464.03|1424
1755601800000|2025-08-19 11:10:00|5466.16|5464.66|5467.16|5465.66|5468.16|5466.66|5465.16|5463.66|3837
1755602100000|2025-08-19 11:15:00|5468.16|5466.66|5470.16|5468.66|5470.16|5468.66|5467.16|5465.66|1824
1755602400000|2025-08-19 11:20:00|5469.86|5468.36|5469.86|5468.36|5470.86|5469.36|5468.86|5467.36|1214
1755602700000|2025-08-19 11:25:00|5470.86|5469.36|5470.86|5469.36|5470.86|5469.36|5469.86|5468.36|2713
1755603000000|2025-08-19 11:30:00|5470.95|5469.45|5467.95|5466.45|5470.95|5469.45|5467.95|5466.45|2591
1755603300000|2025-08-19 11:35:00|5468.95|5467.45|5470.95|5469.45|5471.95|5470.45|5467.95|5466.45|3171
1755603600000|2025-08-19 11:40:00|5471.24|5469.74|5470.24|5468.74|5471.24|5469.74|5469.24|5467.74|1665
1755603900000|2025-08-19 11:45:00|5469.24|5467.74|5470.24|5468.74|5470.24|5468.74|5469.24|5467.74|1051
1755604200000|2025-08-19 11:50:00|5470.1|5468.6|5470.1|5468.6|5471.1|5469.6|5470.1|5468.6|1019
1755604500000|2025-08-19 11:55:00|5471.1|5469.6|5472.1|5470.6|5473.1|5471.6|5471.1|5469.6|2512
1755604800000|2025-08-19 12:00:00|5472.08|5470.58|5472.08|5470.58|5474.08|5472.58|5472.08|5470.58|1249
1755605100000|2025-08-19 12:05:00|5473.08|5471.58|5474.08|5472.58|5474.08|5472.58|5473.08|5471.58|1326
1755605400000|2025-08-19 12:10:00|5474.12|5472.62|5475.12|5473.62|5475.12|5473.62|5474.12|5472.62|1272
1755605700000|2025-08-19 12:15:00|5474.12|5472.62|5473.12|5471.62|5474.12|5472.62|5473.12|5471.62|1405
1755606000000|2025-08-19 12:20:00|5473.13|5471.63|5476.13|5474.63|5476.13|5474.63|5473.13|5471.63|2026
1755606300000|2025-08-19 12:25:00|5475.13|5473.63|5476.13|5474.63|5476.13|5474.63|5475.13|5473.63|1125
1755606600000|2025-08-19 12:30:00|5476.22|5474.72|5478.22|5476.72|5478.22|5476.72|5476.22|5474.72|1553
1755606900000|2025-08-19 12:35:00|5479.22|5477.72|5478.22|5476.72|5479.22|5477.72|5478.22|5476.72|1874
1755607200000|2025-08-19 12:40:00|5478.06|5476.56|5478.06|5476.56|5479.06|5477.56|5478.06|5476.56|1515
1755607500000|2025-08-19 12:45:00|5479.06|5477.56|5479.06|5477.56|5479.06|5477.56|5478.06|5476.56|3623
1755607800000|2025-08-19 12:50:00|5479.05|5477.55|5476.05|5474.55|5479.05|5477.55|5476.05|5474.55|1493
1755608100000|2025-08-19 12:55:00|5477.05|5475.55|5478.05|5476.55|5478.05|5476.55|5477.05|5475.55|1245
1755608400000|2025-08-19 13:00:00|5478.12|5476.62|5478.12|5476.62|5479.12|5477.62|5478.12|5476.62|1612
1755608700000|2025-08-19 13:05:00|5477.12|5475.62|5479.12|5477.62|5479.12|5477.62|5477.12|5475.62|1923
1755609000000|2025-08-19 13:10:00|5478.96|5477.46|5483.96|5482.46|5483.96|5482.46|5478.96|5477.46|3158
1755609300000|2025-08-19 13:15:00|5482.96|5481.46|5481.96|5480.46|5483.96|5482.46|5481.96|5480.46|2468
1755609600000|2025-08-19 13:20:00|5481.59|5480.09|5482.59|5481.09|5482.59|5481.09|5481.59|5480.09|906
1755609900000|2025-08-19 13:25:00|5481.59|5480.09|5480.59|5479.09|5481.59|5480.09|5479.59|5478.09|2084
1755610200000|2025-08-19 13:30:00|5481.04|5479.54|5479.04|5477.54|5481.04|5479.54|5478.04|5476.54|3380
1755610500000|2025-08-19 13:35:00|5480.04|5478.54|5482.04|5480.54|5482.04|5480.54|5479.04|5477.54|2348
1755610800000|2025-08-19 13:40:00|5481.74|5480.24|5485.74|5484.24|5486.74|5485.24|5481.74|5480.24|5171
1755611100000|2025-08-19 13:45:00|5484.74|5483.24|5484.74|5483.24|5486.74|5485.24|5484.74|5483.24|3915
1755611400000|2025-08-19 13:50:00|5484.75|5483.25|5483.75|5482.25|5485.75|5484.25|5481.75|5480.25|3461
1755611700000|2025-08-19 13:55:00|5482.75|5481.25|5478.75|5477.25|5483.75|5482.25|5477.75|5476.25|2892
1755612000000|2025-08-19 14:00:00|5479.02|5477.52|5484.02|5482.52|5484.02|5482.52|5479.02|5477.52|4625
1755612300000|2025-08-19 14:05:00|5485.02|5483.52|5485.02|5483.52|5486.02|5484.52|5484.02|5482.52|3661
1755612600000|2025-08-19 14:10:00|5484.45|5482.95|5486.45|5484.95|5486.45|5484.95|5484.45|5482.95|1523
1755612900000|2025-08-19 14:15:00|5487.45|5485.95|5485.45|5483.95|5487.45|5485.95|5484.45|5482.95|3206
1755613200000|2025-08-19 14:20:00|5485.68|5484.18|5486.68|5485.18|5488.68|5487.18|5485.68|5484.18|4658
1755613500000|2025-08-19 14:25:00|5485.68|5484.18|5484.68|5483.18|5487.68|5486.18|5483.68|5482.18|4712
1755613800000|2025-08-19 14:30:00|5484.88|5483.38|5487.88|5486.38|5488.88|5487.38|5484.88|5483.38|4459
1755614100000|2025-08-19 14:35:00|5488.88|5487.38|5489.88|5488.38|5489.88|5488.38|5486.88|5485.38|5284
1755614400000|2025-08-19 14:40:00|5489.95|5488.45|5486.95|5485.45|5489.95|5488.45|5484.95|5483.45|3208
1755614700000|2025-08-19 14:45:00|5487.95|5486.45|5484.95|5483.45|5487.95|5486.45|5483.95|5482.45|3638
1755615000000|2025-08-19 14:50:00|5484.85|5483.35|5484.85|5483.35|5485.85|5484.35|5483.85|5482.35|5247
1755615300000|2025-08-19 14:55:00|5485.85|5484.35|5483.85|5482.35|5487.85|5486.35|5483.85|5482.35|4039
1755615600000|2025-08-19 15:00:00|5483.83|5482.33|5479.83|5478.33|5484.83|5483.33|5478.83|5477.33|8049
1755615900000|2025-08-19 15:05:00|5480.83|5479.33|5480.83|5479.33|5480.83|5479.33|5477.83|5476.33|5817
1755616200000|2025-08-19 15:10:00|5480.81|5479.31|5483.81|5482.31|5483.81|5482.31|5480.81|5479.31|5344
1755616500000|2025-08-19 15:15:00|5484.81|5483.31|5484.81|5483.31|5485.81|5484.31|5483.81|5482.31|6343
1755616800000|2025-08-19 15:20:00|5484.4|5482.9|5486.4|5484.9|5487.4|5485.9|5484.4|5482.9|14029
1755617100000|2025-08-19 15:25:00|5485.4|5483.9|5487.4|5485.9|5487.4|5485.9|5484.4|5482.9|19661
1755617400000|2025-08-19 15:30:00|5486.4|5484.9|5485.4|5483.9|5489.4|5487.9|5484.4|5482.9|30904
1755617700000|2025-08-19 15:35:00|5486.4|5484.9|5481.4|5479.9|5486.4|5484.9|5479.4|5477.9|17234
1755618000000|2025-08-19 15:40:00|5482.4|5480.9|5478.4|5476.9|5483.4|5481.9|5478.4|5476.9|4942
1755618300000|2025-08-19 15:45:00|5479.4|5477.9|5478.4|5476.9|5480.4|5478.9|5478.4|5476.9|1990
1755618600000|2025-08-19 15:50:00|5477.4|5475.9|5476.4|5474.9|5477.4|5475.9|5475.4|5473.9|4540
1755618900000|2025-08-19 15:55:00|5475.4|5473.9|5473.4|5471.9|5476.4|5474.9|5472.4|5470.9|3524
1755619200000|2025-08-19 16:00:00|5474.4|5472.9|5474.4|5472.9|5474.4|5472.9|5473.4|5471.9|2257
1755619500000|2025-08-19 16:05:00|5473.9|5472.4|5473.4|5471.9|5474.4|5472.9|5472.4|5470.9|933
1755619800000|2025-08-19 16:10:00|5472.4|5470.9|5471.4|5469.9|5473.4|5471.9|5471.4|5469.9|2242
1755620100000|2025-08-19 16:15:00|5472.4|5470.9|5474.4|5472.9|5474.4|5472.9|5472.4|5470.9|1282
1755620400000|2025-08-19 16:20:00|5473.4|5471.9|5474.4|5472.9|5475.4|5473.9|5473.4|5471.9|1032
1755620700000|2025-08-19 16:25:00|5473.4|5471.9|5472.4|5470.9|5474.4|5472.9|5472.4|5470.9|665
1755621000000|2025-08-19 16:30:00|5471.4|5469.9|5471.4|5469.9|5472.4|5470.9|5469.4|5467.9|1005
1755621300000|2025-08-19 16:35:00|5472.4|5470.9|5470.4|5468.9|5472.4|5470.9|5470.4|5468.9|903
1755621600000|2025-08-19 16:40:00|5471.4|5469.9|5465.9|5464.4|5471.4|5469.9|5465.4|5463.9|2232
1755621900000|2025-08-19 16:45:00|5465.4|5463.9|5465.4|5463.9|5466.4|5464.9|5463.4|5461.9|1273
1755622200000|2025-08-19 16:50:00|5466.4|5464.9|5466.4|5464.9|5468.4|5466.9|5464.4|5462.9|727
1755622500000|2025-08-19 16:55:00|5465.4|5463.9|5465.4|5463.9|5466.4|5464.9|5465.4|5463.9|611
1755622800000|2025-08-19 17:00:00|5464.4|5462.9|5462.4|5460.9|5465.4|5463.9|5462.4|5460.9|803
1755623100000|2025-08-19 17:05:00|5463.4|5461.9|5460.4|5458.9|5463.4|5461.9|5459.4|5457.9|1878
1755623400000|2025-08-19 17:10:00|5461.4|5459.9|5464.4|5462.9|5464.4|5462.9|5460.4|5458.9|971
1755623700000|2025-08-19 17:15:00|5463.9|5462.4|5463.4|5461.9|5464.4|5462.9|5461.4|5459.9|379
1755624000000|2025-08-19 17:20:00|5464.4|5462.9|5465.4|5463.9|5465.4|5463.9|5463.4|5461.9|579
1755624300000|2025-08-19 17:25:00|5466.4|5464.9|5466.4|5464.9|5467.4|5465.9|5465.4|5463.9|388
1755624600000|2025-08-19 17:30:00|5467.4|5465.9|5467.4|5465.9|5468.4|5466.9|5466.4|5464.9|437
1755624900000|2025-08-19 17:35:00|5468.4|5466.9|5469.4|5467.9|5469.4|5467.9|5467.4|5465.9|414
1755625200000|2025-08-19 17:40:00|5468.4|5466.9|5469.4|5467.9|5470.4|5468.9|5468.4|5466.9|1009
1755625500000|2025-08-19 17:45:00|5468.4|5466.9|5468.4|5466.9|5469.4|5467.9|5467.4|5465.9|938
1755625800000|2025-08-19 17:50:00|5469.4|5467.9|5468.4|5466.9|5469.4|5467.9|5467.4|5465.9|434
1755626100000|2025-08-19 17:55:00|5469.4|5467.9|5468.4|5466.9|5469.4|5467.9|5468.4|5466.9|296
1755626400000|2025-08-19 18:00:00|5469.4|5467.9|5464.4|5462.9|5469.4|5467.9|5462.4|5460.9|867
1755626700000|2025-08-19 18:05:00|5464.9|5463.4|5467.4|5465.9|5467.4|5465.9|5464.4|5462.9|147
1755627000000|2025-08-19 18:10:00|5466.4|5464.9|5463.4|5461.9|5466.4|5464.9|5463.4|5461.9|227
1755627300000|2025-08-19 18:15:00|5464.4|5462.9|5462.4|5460.9|5464.4|5462.9|5462.4|5460.9|101
1755627600000|2025-08-19 18:20:00|5461.4|5459.9|5463.4|5461.9|5463.4|5461.9|5461.4|5459.9|230
1755627900000|2025-08-19 18:25:00|5464.4|5462.9|5462.4|5460.9|5465.4|5463.9|5462.4|5460.9|764
1755628200000|2025-08-19 18:30:00|5462.9|5461.4|5463.4|5461.9|5464.4|5462.9|5462.4|5460.9|206
1755628500000|2025-08-19 18:35:00|5464.4|5462.9|5463.4|5461.9|5464.4|5462.9|5463.4|5461.9|94
1755628800000|2025-08-19 18:40:00|5464.4|5462.9|5463.4|5461.9|5465.4|5463.9|5462.4|5460.9|250
1755629100000|2025-08-19 18:45:00|5464.4|5462.9|5462.4|5460.9|5464.4|5462.9|5462.4|5460.9|575
1755629400000|2025-08-19 18:50:00|5463.4|5461.9|5462.4|5460.9|5463.4|5461.9|5461.4|5459.9|386
1755629700000|2025-08-19 18:55:00|5463.4|5461.9|5463.4|5461.9|5463.4|5461.9|5462.9|5461.4|83
1755630000000|2025-08-19 19:00:00|5462.4|5460.9|5463.4|5461.9|5463.4|5461.9|5461.4|5459.9|362
1755630300000|2025-08-19 19:05:00|5462.4|5460.9|5461.9|5460.4|5462.4|5460.9|5461.4|5459.9|332
1755630600000|2025-08-19 19:10:00|5461.4|5459.9|5462.4|5460.9|5463.4|5461.9|5461.4|5459.9|208
1755630900000|2025-08-19 19:15:00|5461.9|5460.4|5462.4|5460.9|5462.4|5460.9|5461.4|5459.9|102
1755631200000|2025-08-19 19:20:00|5462.9|5461.4|5464.4|5462.9|5464.4|5462.9|5462.4|5460.9|321
1755631500000|2025-08-19 19:25:00|5463.9|5462.4|5464.4|5462.9|5465.4|5463.9|5463.4|5461.9|134
1755631800000|2025-08-19 19:30:00|5464.9|5463.4|5464.4|5462.9|5465.4|5463.9|5464.4|5462.9|397
1755632100000|2025-08-19 19:35:00|5465.4|5463.9|5465.4|5463.9|5465.4|5463.9|5464.4|5462.9|230
1755632400000|2025-08-19 19:40:00|5464.4|5462.9|5464.4|5462.9|5465.4|5463.9|5464.4|5462.9|421
1755632700000|2025-08-19 19:45:00|5463.4|5461.9|5463.4|5461.9|5464.4|5462.9|5463.4|5461.9|879
1755633000000|2025-08-19 19:50:00|5462.9|5461.4|5464.4|5462.9|5464.4|5462.9|5462.4|5460.9|1320
1755633300000|2025-08-19 19:55:00|5465.4|5463.9|5467.4|5465.9|5467.4|5465.9|5463.4|5461.9|3234
1755633600000|2025-08-19 20:00:00|5467.55|5464.55|5469.25|5466.25|5470.45|5467.45|5467.35|5464.35|38
1755633900000|2025-08-19 20:05:00|5469.45|5466.45|5469.45|5466.45|5470.05|5467.05|5468.95|5465.95|0
1755634200000|2025-08-19 20:10:00|5469.25|5466.25|5468.35|5465.35|5469.25|5466.25|5467.95|5464.95|0
1755634500000|2025-08-19 20:15:00|5468.55|5465.55|5468.95|5465.95|5469.15|5466.15|5467.95|5464.95|0
1755634800000|2025-08-19 20:20:00|5468.75|5465.75|5468.15|5465.15|5469.25|5466.25|5468.15|5465.15|0
1755635100000|2025-08-19 20:25:00|5468.35|5465.35|5469.25|5466.25|5469.45|5466.45|5468.15|5465.15|0
1755635400000|2025-08-19 20:30:00|5469.45|5466.45|5468.55|5465.55|5469.45|5466.45|5468.55|5465.55|0
1755635700000|2025-08-19 20:35:00|5468.35|5465.35|5468.35|5465.35|5468.55|5465.55|5467.75|5464.75|0
1755636000000|2025-08-19 20:40:00|5468.55|5465.55|5468.55|5465.55|5468.55|5465.55|5467.35|5464.35|0
1755636300000|2025-08-19 20:45:00|5468.35|5465.35|5469.15|5466.15|5469.15|5466.15|5467.95|5464.95|0
1755636600000|2025-08-19 20:50:00|5468.95|5465.95|5468.95|5465.95|5469.25|5466.25|5468.75|5465.75|0
1755636900000|2025-08-19 20:55:00|5469.15|5466.15|5469.7|5466.7|5469.7|5466.7|5468.75|5465.75|0
1755637200000|2025-08-19 21:00:00|5469.1|5466.1|5469.5|5466.5|5469.6|5466.6|5469.1|5466.1|0
1755637500000|2025-08-19 21:05:00|5469.1|5466.1|5469.6|5466.6|5469.7|5466.7|5469.1|5466.1|0
1755637800000|2025-08-19 21:10:00|5469.5|5466.5|5469.2|5466.2|5469.5|5466.5|5468.8|5465.8|0
1755638100000|2025-08-19 21:15:00|5469.3|5466.3|5469.6|5466.6|5469.6|5466.6|5469.3|5466.3|0
1755638400000|2025-08-19 21:20:00|5469.8|5466.8|5469.7|5466.7|5469.8|5466.8|5469.6|5466.6|0
1755638700000|2025-08-19 21:25:00|5469.5|5466.5|5468.9|5465.9|5469.5|5466.5|5468.8|5465.8|0
1755639000000|2025-08-19 21:30:00|5468.8|5465.8|5468.8|5465.8|5468.8|5465.8|5468.7|5465.7|0
1755639300000|2025-08-19 21:35:00|5468.7|5465.7|5468.6|5465.6|5468.7|5465.7|5468.4|5465.4|0
1755639600000|2025-08-19 21:40:00|5468.5|5465.5|5468|5465|5468.7|5465.7|5467.4|5464.4|0
1755639900000|2025-08-19 21:45:00|5468.1|5465.1|5468|5465|5468.7|5465.7|5468|5465|0
1755640200000|2025-08-19 21:50:00|5467.9|5464.9|5467.7|5464.7|5467.9|5464.9|5467.6|5464.6|0
1755640500000|2025-08-19 21:55:00|5467.6|5464.6|5467.6|5464.6|5468.1|5465.1|5467.5|5464.5|0
1755640800000|2025-08-19 22:00:00|5467.5|5464.5|5470.6|5467.6|5471.4|5468.4|5466.7|5463.7|0
1755641100000|2025-08-19 22:05:00|5470.7|5467.7|5470.4|5467.4|5471|5468|5468.9|5465.9|0
1755641400000|2025-08-19 22:10:00|5470.6|5467.6|5467.8|5464.8|5471|5468|5467.8|5464.8|0
1755641700000|2025-08-19 22:15:00|5467.9|5464.9|5468.9|5465.9|5469.1|5466.1|5467.4|5464.4|0
1755642000000|2025-08-19 22:20:00|5468.8|5465.8|5467.9|5464.9|5468.8|5465.8|5467.5|5464.5|0
1755642300000|2025-08-19 22:25:00|5467.8|5464.8|5466.4|5463.4|5467.8|5464.8|5466|5463|0
1755642600000|2025-08-19 22:30:00|5466.5|5463.5|5467.7|5464.7|5468.5|5465.5|5466.1|5463.1|0
1755642900000|2025-08-19 22:35:00|5467.6|5464.6|5467.7|5464.7|5468.3|5465.3|5467.1|5464.1|0
1755643200000|2025-08-19 22:40:00|5467.9|5464.9|5467.7|5464.7|5467.9|5464.9|5467.2|5464.2|0
1755643500000|2025-08-19 22:45:00|5467.5|5464.5|5467.5|5464.5|5468.1|5465.1|5467|5464|0
1755643800000|2025-08-19 22:50:00|5467.6|5464.6|5468.9|5465.9|5469.3|5466.3|5467.6|5464.6|0
1755644100000|2025-08-19 22:55:00|5468.8|5465.8|5467.4|5464.4|5468.9|5465.9|5467.2|5464.2|0
1755644400000|2025-08-19 23:00:00|5467.5|5464.5|5467.7|5464.7|5468.3|5465.3|5467.2|5464.2|0
1755644700000|2025-08-19 23:05:00|5467.6|5464.6|5467.5|5464.5|5468.9|5465.9|5467.3|5464.3|0
1755645000000|2025-08-19 23:10:00|5467.6|5464.6|5467.4|5464.4|5467.9|5464.9|5467|5464|0
1755645300000|2025-08-19 23:15:00|5467.3|5464.3|5465.9|5462.9|5467.5|5464.5|5465.8|5462.8|0
1755645600000|2025-08-19 23:20:00|5466|5463|5462.9|5459.9|5466.2|5463.2|5461.4|5458.4|0
1755645900000|2025-08-19 23:25:00|5463|5460|5465.2|5462.2|5465.6|5462.6|5462.8|5459.8|0
1755646200000|2025-08-19 23:30:00|5465.1|5462.1|5463.7|5460.7|5465.4|5462.4|5462.9|5459.9|0
1755646500000|2025-08-19 23:35:00|5463.8|5460.8|5463.9|5460.9|5464.3|5461.3|5463.5|5460.5|0
1755646800000|2025-08-19 23:40:00|5463.6|5460.6|5464.1|5461.1|5464.7|5461.7|5463.3|5460.3|0
1755647100000|2025-08-19 23:45:00|5464.3|5461.3|5463.3|5460.3|5464.7|5461.7|5463.2|5460.2|0
1755647400000|2025-08-19 23:50:00|5463.4|5460.4|5464.1|5461.1|5464.5|5461.5|5462|5459|0
1755647700000|2025-08-19 23:55:00|5464|5461|5463.7|5460.7|5464.3|5461.3|5462.6|5459.6|0
1755648000000|2025-08-20 00:00:00|5463.3|5460.3|5463.1|5460.1|5463.9|5460.9|5461.9|5458.9|0
1755648300000|2025-08-20 00:05:00|5462.9|5459.9|5462.4|5459.4|5463.5|5460.5|5462.2|5459.2|0
1755648600000|2025-08-20 00:10:00|5462.2|5459.2|5462.6|5459.6|5464.4|5461.4|5461.7|5458.7|0
1755648900000|2025-08-20 00:15:00|5462.7|5459.7|5458.9|5456.9|5462.8|5459.8|5456.9|5454.9|714
1755649200000|2025-08-20 00:20:00|5457.9|5455.9|5456.9|5454.9|5460.4|5458.4|5456.9|5454.9|196
1755649500000|2025-08-20 00:25:00|5455.9|5453.9|5456.9|5454.9|5456.9|5454.9|5454.9|5452.9|218
1755649800000|2025-08-20 00:30:00|5455.9|5453.9|5454.9|5452.9|5456.9|5454.9|5454.9|5452.9|107
1755650100000|2025-08-20 00:35:00|5455.4|5453.4|5454.9|5452.9|5455.9|5453.9|5454.9|5452.9|47
1755650400000|2025-08-20 00:40:00|5453.9|5451.9|5454.9|5452.9|5455.9|5453.9|5453.9|5451.9|61
1755650700000|2025-08-20 00:45:00|5455.9|5453.9|5456.9|5454.9|5458.9|5456.9|5455.9|5453.9|20
1755651000000|2025-08-20 00:50:00|5457.9|5455.9|5457.9|5455.9|5458.9|5456.9|5457.4|5455.4|35
1755651300000|2025-08-20 00:55:00|5458.4|5456.4|5456.9|5454.9|5458.4|5456.4|5455.9|5453.9|52
1755651600000|2025-08-20 01:00:00|5457.9|5455.9|5458.9|5456.9|5459.9|5457.9|5457.9|5455.9|13
1755651900000|2025-08-20 01:05:00|5459.4|5457.4|5457.4|5455.4|5459.9|5457.9|5456.9|5454.9|107
1755652200000|2025-08-20 01:10:00|5456.9|5454.9|5456.9|5454.9|5457.4|5455.4|5455.9|5453.9|72
1755652500000|2025-08-20 01:15:00|5456.4|5454.4|5455.9|5453.9|5456.9|5454.9|5454.9|5452.9|41
1755652800000|2025-08-20 01:20:00|5454.9|5452.9|5453.9|5451.9|5455.9|5453.9|5453.9|5451.9|45
1755653100000|2025-08-20 01:25:00|5452.9|5450.9|5450.9|5448.9|5453.9|5451.9|5450.9|5448.9|123
1755653400000|2025-08-20 01:30:00|5451.4|5449.4|5452.9|5450.9|5453.9|5451.9|5450.9|5448.9|50
1755653700000|2025-08-20 01:35:00|5451.9|5449.9|5451.9|5449.9|5452.9|5450.9|5450.9|5448.9|309
1755654000000|2025-08-20 01:40:00|5452.4|5450.4|5452.9|5450.9|5452.9|5450.9|5451.9|5449.9|38
1755654300000|2025-08-20 01:45:00|5453.9|5451.9|5455.9|5453.9|5455.9|5453.9|5453.9|5451.9|212
1755654600000|2025-08-20 01:50:00|5456.4|5454.4|5458.9|5456.9|5458.9|5456.9|5455.9|5453.9|140
1755654900000|2025-08-20 01:55:00|5458.4|5456.4|5456.9|5454.9|5459.9|5457.9|5456.9|5454.9|164
1755655200000|2025-08-20 02:00:00|5457.4|5455.4|5454.4|5452.4|5457.9|5455.9|5453.9|5451.9|109
1755655500000|2025-08-20 02:05:00|5454.9|5452.9|5455.9|5453.9|5455.9|5453.9|5453.9|5451.9|14
1755655800000|2025-08-20 02:10:00|5454.9|5452.9|5455.9|5453.9|5456.9|5454.9|5454.9|5452.9|35
1755656100000|2025-08-20 02:15:00|5456.4|5454.4|5455.9|5453.9|5456.9|5454.9|5455.9|5453.9|10
1755656400000|2025-08-20 02:20:00|5456.4|5454.4|5454.9|5452.9|5456.9|5454.9|5454.9|5452.9|6
1755656700000|2025-08-20 02:25:00|5455.4|5453.4|5456.9|5454.9|5456.9|5454.9|5454.9|5452.9|16
1755657000000|2025-08-20 02:30:00|5457.9|5455.9|5457.9|5455.9|5458.9|5456.9|5456.9|5454.9|29
1755657300000|2025-08-20 02:35:00|5458.4|5456.4|5457.9|5455.9|5458.9|5456.9|5457.9|5455.9|90
1755657600000|2025-08-20 02:40:00|5457.4|5455.4|5455.9|5453.9|5457.4|5455.4|5455.9|5453.9|19
1755657900000|2025-08-20 02:45:00|5456.9|5454.9|5456.9|5454.9|5456.9|5454.9|5455.9|5453.9|13
1755658200000|2025-08-20 02:50:00|||||||||1
1755658500000|2025-08-20 02:55:00|5455.9|5453.9|5456.9|5454.9|5456.9|5454.9|5455.4|5453.4|78
1755658800000|2025-08-20 03:00:00|5457.9|5455.9|5456.9|5454.9|5457.9|5455.9|5455.9|5453.9|19
1755659100000|2025-08-20 03:05:00|5455.9|5453.9|5453.9|5451.9|5456.9|5454.9|5453.9|5451.9|160
1755659400000|2025-08-20 03:10:00|5452.9|5450.9|5451.9|5449.9|5453.9|5451.9|5451.9|5449.9|62
1755659700000|2025-08-20 03:15:00|5452.9|5450.9|5448.9|5446.9|5452.9|5450.9|5448.9|5446.9|146
1755660000000|2025-08-20 03:20:00|5449.4|5447.4|5449.9|5447.9|5449.9|5447.9|5448.9|5446.9|142
1755660300000|2025-08-20 03:25:00|5450.9|5448.9|5451.9|5449.9|5451.9|5449.9|5450.9|5448.9|31
1755660600000|2025-08-20 03:30:00|5450.9|5448.9|5449.9|5447.9|5451.9|5449.9|5449.9|5447.9|36
1755660900000|2025-08-20 03:35:00|5448.9|5446.9|5449.9|5447.9|5449.9|5447.9|5448.9|5446.9|48
1755661200000|2025-08-20 03:40:00|5448.9|5446.9|5448.9|5446.9|5449.9|5447.9|5448.9|5446.9|208
1755661500000|2025-08-20 03:45:00|5449.9|5447.9|5448.9|5446.9|5449.9|5447.9|5447.9|5445.9|40
1755661800000|2025-08-20 03:50:00|5447.9|5445.9|5448.9|5446.9|5449.9|5447.9|5447.9|5445.9|39
1755662100000|2025-08-20 03:55:00|5448.4|5446.4|5447.9|5445.9|5448.9|5446.9|5447.9|5445.9|72
1755662400000|2025-08-20 04:00:00|5448.9|5446.9|5448.9|5446.9|5448.9|5446.9|5448.9|5446.9|9
1755662700000|2025-08-20 04:05:00|5449.4|5447.4|5448.9|5446.9|5449.9|5447.9|5448.9|5446.9|32
1755663000000|2025-08-20 04:10:00|5449.4|5447.4|5450.9|5448.9|5450.9|5448.9|5447.9|5445.9|177
1755663300000|2025-08-20 04:15:00|5449.9|5447.9|5452.9|5450.9|5453.9|5451.9|5449.9|5447.9|75
1755663600000|2025-08-20 04:20:00|5452.4|5450.4|5453.9|5451.9|5453.9|5451.9|5451.9|5449.9|98
1755663900000|2025-08-20 04:25:00|5454.4|5452.4|5454.9|5452.9|5454.9|5452.9|5454.4|5452.4|56
1755664200000|2025-08-20 04:30:00|5454.4|5452.4|5453.9|5451.9|5454.9|5452.9|5452.9|5450.9|48
1755664500000|2025-08-20 04:35:00|5453.4|5451.4|5451.9|5449.9|5453.4|5451.4|5450.9|5448.9|64
1755664800000|2025-08-20 04:40:00|5451.4|5449.4|5452.9|5450.9|5452.9|5450.9|5450.9|5448.9|41
1755665100000|2025-08-20 04:45:00|5452.4|5450.4|5452.9|5450.9|5453.9|5451.9|5451.9|5449.9|86
1755665400000|2025-08-20 04:50:00|5451.9|5449.9|5450.9|5448.9|5451.9|5449.9|5450.9|5448.9|16
1755665700000|2025-08-20 04:55:00|5451.9|5449.9|5450.9|5448.9|5451.9|5449.9|5450.9|5448.9|42
1755666000000|2025-08-20 05:00:00|5449.9|5447.9|5449.4|5447.4|5450.9|5448.9|5448.9|5446.9|39
1755666300000|2025-08-20 05:05:00|5448.9|5446.9|5449.9|5447.9|5450.9|5448.9|5448.9|5446.9|118
1755666600000|2025-08-20 05:10:00|5448.9|5446.9|5451.9|5449.9|5451.9|5449.9|5448.9|5446.9|151
1755666900000|2025-08-20 05:15:00|5451.4|5449.4|5450.9|5448.9|5452.4|5450.4|5450.9|5448.9|73
1755667200000|2025-08-20 05:20:00|5451.9|5449.9|5451.9|5449.9|5451.9|5449.9|5450.9|5448.9|124
1755667500000|2025-08-20 05:25:00|5451.4|5449.4|5453.9|5451.9|5453.9|5451.9|5450.9|5448.9|112
1755667800000|2025-08-20 05:30:00|5454.4|5452.4|5454.9|5452.9|5455.9|5453.9|5453.9|5451.9|74
1755668100000|2025-08-20 05:35:00|5455.9|5453.9|5453.9|5451.9|5455.9|5453.9|5453.9|5451.9|15
1755668400000|2025-08-20 05:40:00|5454.9|5452.9|5454.9|5452.9|5455.9|5453.9|5454.9|5452.9|148
1755668700000|2025-08-20 05:45:00|5455.9|5453.9|5455.9|5453.9|5455.9|5453.9|5454.9|5452.9|67
1755669000000|2025-08-20 05:50:00|5456.9|5454.9|5458.9|5456.9|5459.9|5457.9|5456.9|5454.9|340
1755669300000|2025-08-20 05:55:00|5458.4|5456.4|5460.4|5458.4|5460.9|5458.9|5457.9|5455.9|321
1755669600000|2025-08-20 06:00:00|5460.15|5458.65|5461.65|5460.15|5465.65|5464.15|5457.65|5456.15|964
1755669900000|2025-08-20 06:05:00|5462.65|5461.15|5456.65|5455.15|5462.65|5461.15|5456.65|5455.15|752
1755670200000|2025-08-20 06:10:00|5455.65|5454.15|5457.65|5456.15|5457.65|5456.15|5455.65|5454.15|324
1755670500000|2025-08-20 06:15:00|5456.65|5455.15|5453.65|5452.15|5456.65|5455.15|5451.65|5450.15|932
1755670800000|2025-08-20 06:20:00|5454.65|5453.15|5451.65|5450.15|5454.65|5453.15|5451.65|5450.15|556
1755671100000|2025-08-20 06:25:00|5450.65|5449.15|5453.65|5452.15|5454.65|5453.15|5450.65|5449.15|671
1755671400000|2025-08-20 06:30:00|5454.65|5453.15|5456.65|5455.15|5457.65|5456.15|5453.65|5452.15|390
1755671700000|2025-08-20 06:35:00|5455.65|5454.15|5457.65|5456.15|5457.65|5456.15|5454.65|5453.15|230
1755672000000|2025-08-20 06:40:00|5456.65|5455.15|5454.65|5453.15|5456.65|5455.15|5454.65|5453.15|646
1755672300000|2025-08-20 06:45:00|5454.15|5452.65|5451.65|5450.15|5454.15|5452.65|5450.65|5449.15|962
1755672600000|2025-08-20 06:50:00|5450.65|5449.15|5450.65|5449.15|5451.65|5450.15|5449.65|5448.15|733
1755672900000|2025-08-20 06:55:00|5451.65|5450.15|5454.65|5453.15|5455.65|5454.15|5451.65|5450.15|859
1755673200000|2025-08-20 07:00:00|5455.65|5454.15|5454.65|5453.15|5459.65|5458.15|5452.65|5451.15|6083
1755673500000|2025-08-20 07:05:00|5455.65|5454.15|5450.65|5449.15|5456.65|5455.15|5450.65|5449.15|3238
1755673800000|2025-08-20 07:10:00|5451.65|5450.15|5453.65|5452.15|5454.65|5453.15|5451.65|5450.15|2014
1755674100000|2025-08-20 07:15:00|5454.65|5453.15|5454.65|5453.15|5457.65|5456.15|5452.65|5451.15|2130
1755674400000|2025-08-20 07:20:00|5455.08|5453.58|5462.08|5460.58|5462.08|5460.58|5455.08|5453.58|4104
1755674700000|2025-08-20 07:25:00|5462.58|5461.08|5463.08|5461.58|5468.08|5466.58|5462.08|5460.58|3162
1755675000000|2025-08-20 07:30:00|5462.59|5461.09|5461.59|5460.09|5462.59|5461.09|5458.59|5457.09|2356
1755675300000|2025-08-20 07:35:00|5460.59|5459.09|5464.25|5462.75|5464.25|5462.75|5459.59|5458.09|1278
1755675600000|2025-08-20 07:40:00|5464.3|5462.8|5466.3|5464.8|5466.3|5464.8|5463.3|5461.8|789
1755675900000|2025-08-20 07:45:00|5467.3|5465.8|5469.3|5467.8|5471.3|5469.8|5467.3|5465.8|3948
1755676200000|2025-08-20 07:50:00|5468.94|5467.44|5469.94|5468.44|5469.94|5468.44|5468.94|5467.44|945
1755676500000|2025-08-20 07:55:00|5470.94|5469.44|5470.94|5469.44|5470.94|5469.44|5469.94|5468.44|1902
1755676800000|2025-08-20 08:00:00|5471.07|5469.57|5473.07|5471.57|5473.07|5471.57|5471.07|5469.57|11732
1755677100000|2025-08-20 08:05:00|5474.07|5472.57|5470.07|5468.57|5474.07|5472.57|5470.07|5468.57|2354
1755677400000|2025-08-20 08:10:00|5470.37|5468.87|5468.37|5466.87|5470.37|5468.87|5467.37|5465.87|3289
1755677700000|2025-08-20 08:15:00|5467.37|5465.87|5466.37|5464.87|5467.37|5465.87|5466.37|5464.87|1614
1755678000000|2025-08-20 08:20:00|5466.41|5464.91|5467.41|5465.91|5468.41|5466.91|5466.41|5464.91|636
1755678300000|2025-08-20 08:25:00|5466.41|5464.91|5465.41|5463.91|5467.41|5465.91|5464.41|5462.91|2976
1755678600000|2025-08-20 08:30:00|5465.47|5463.97|5472.47|5470.97|5474.47|5472.97|5463.47|5461.97|4663
1755678900000|2025-08-20 08:35:00|5471.47|5469.97|5477.47|5475.97|5479.47|5477.97|5471.47|5469.97|4255
1755679200000|2025-08-20 08:40:00|5477.05|5475.55|5474.05|5472.55|5478.05|5476.55|5473.05|5471.55|1960
1755679500000|2025-08-20 08:45:00|5473.05|5471.55|5475.05|5473.55|5476.05|5474.55|5472.05|5470.55|4441
1755679800000|2025-08-20 08:50:00|5475.68|5474.18|5475.68|5474.18|5477.68|5476.18|5474.68|5473.18|1039
1755680100000|2025-08-20 08:55:00|5476.68|5475.18|5476.68|5475.18|5476.68|5475.18|5474.68|5473.18|875
1755680400000|2025-08-20 09:00:00|5476.26|5474.76|5480.26|5478.76|5480.26|5478.76|5475.26|5473.76|2159
1755680700000|2025-08-20 09:05:00|5481.26|5479.76|5483.26|5481.76|5483.26|5481.76|5481.26|5479.76|2000
1755681000000|2025-08-20 09:10:00|5483.18|5481.68|5486.18|5484.68|5486.18|5484.68|5483.18|5481.68|2541
1755681300000|2025-08-20 09:15:00|5485.18|5483.68|5484.18|5482.68|5486.18|5484.68|5483.18|5481.68|6482
1755681600000|2025-08-20 09:20:00|5484.45|5482.95|5484.45|5482.95|5484.45|5482.95|5481.45|5479.95|1815
1755681900000|2025-08-20 09:25:00|5485.45|5483.95|5482.45|5480.95|5485.45|5483.95|5482.45|5480.95|3591
1755682200000|2025-08-20 09:30:00|5482.42|5480.92|5483.42|5481.92|5483.42|5481.92|5481.42|5479.92|1560
1755682500000|2025-08-20 09:35:00|5482.42|5480.92|5484.42|5482.92|5484.42|5482.92|5482.42|5480.92|1801
1755682800000|2025-08-20 09:40:00|5484.02|5482.52|5481.02|5479.52|5484.02|5482.52|5481.02|5479.52|2061
1755683100000|2025-08-20 09:45:00|5482.02|5480.52|5482.02|5480.52|5483.02|5481.52|5481.52|5480.02|2037
1755683400000|2025-08-20 09:50:00|5482.24|5480.74|5480.24|5478.74|5483.24|5481.74|5480.24|5478.74|1081
1755683700000|2025-08-20 09:55:00|5481.24|5479.74|5481.24|5479.74|5482.24|5480.74|5479.24|5477.74|1550
1755684000000|2025-08-20 10:00:00|5481.1|5479.6|5482.1|5480.6|5482.1|5480.6|5479.1|5477.6|4098
1755684300000|2025-08-20 10:05:00|5483.1|5481.6|5483.1|5481.6|5484.1|5482.6|5482.1|5480.6|1257
1755684600000|2025-08-20 10:10:00|5482.92|5481.42|5483.92|5482.42|5484.92|5483.42|5482.92|5481.42|1420
1755684900000|2025-08-20 10:15:00|5484.92|5483.42|5485.92|5484.42|5485.92|5484.42|5483.92|5482.42|1023
1755685200000|2025-08-20 10:20:00|5486.05|5484.55|5484.05|5482.55|5486.05|5484.55|5484.05|5482.55|1630
1755685500000|2025-08-20 10:25:00|5483.05|5481.55|5482.05|5480.55|5483.05|5481.55|5482.05|5480.55|904
1755685800000|2025-08-20 10:30:00|5482.2|5480.7|5485.2|5483.7|5485.2|5483.7|5482.2|5480.7|1413
1755686100000|2025-08-20 10:35:00|5484.2|5482.7|5482.2|5480.7|5484.2|5482.7|5481.2|5479.7|1117
1755686400000|2025-08-20 10:40:00|5482.55|5481.05|5481.55|5480.05|5483.55|5482.05|5481.55|5480.05|798
1755686700000|2025-08-20 10:45:00|5482.55|5481.05|5482.55|5481.05|5482.55|5481.05|5481.55|5480.05|1404
1755687000000|2025-08-20 10:50:00|5482.49|5480.99|5484.49|5482.99|5484.49|5482.99|5482.49|5480.99|1767
1755687300000|2025-08-20 10:55:00|5485.49|5483.99|5484.49|5482.99|5485.49|5483.99|5483.49|5481.99|2110
1755687600000|2025-08-20 11:00:00|5484.24|5482.74|5486.24|5484.74|5487.24|5485.74|5483.24|5481.74|2366
1755687900000|2025-08-20 11:05:00|5485.24|5483.74|5486.24|5484.74|5486.24|5484.74|5485.24|5483.74|1124
1755688200000|2025-08-20 11:10:00|5486.36|5484.86|5485.36|5483.86|5486.36|5484.86|5485.36|5483.86|1007
1755688500000|2025-08-20 11:15:00|5484.36|5482.86|5483.36|5481.86|5485.36|5483.86|5482.36|5480.86|4010
1755688800000|2025-08-20 11:20:00|5483.27|5481.77|5484.27|5482.77|5484.27|5482.77|5483.27|5481.77|806
1755689100000|2025-08-20 11:25:00|5483.27|5481.77|5484.27|5482.77|5484.27|5482.77|5483.27|5481.77|556
1755689400000|2025-08-20 11:30:00|5484.03|5482.53|5485.03|5483.53|5487.03|5485.53|5484.03|5482.53|1198
1755689700000|2025-08-20 11:35:00|5484.03|5482.53|5484.03|5482.53|5484.03|5482.53|5484.03|5482.53|966
1755690000000|2025-08-20 11:40:00|5484.01|5482.51|5487.01|5485.51|5487.01|5485.51|5484.01|5482.51|2754
1755690300000|2025-08-20 11:45:00|5486.01|5484.51|5485.01|5483.51|5486.01|5484.51|5484.01|5482.51|1201
1755690600000|2025-08-20 11:50:00|5485.48|5483.98|5486.48|5484.98|5487.48|5485.98|5485.48|5483.98|1123
1755690900000|2025-08-20 11:55:00|5485.48|5483.98|5486.48|5484.98|5487.48|5485.98|5485.48|5483.98|774
1755691200000|2025-08-20 12:00:00|5486.19|5484.69|5488.19|5486.69|5488.19|5486.69|5485.19|5483.69|1927
1755691500000|2025-08-20 12:05:00|5489.19|5487.69|5490.19|5488.69|5490.19|5488.69|5489.19|5487.69|1080
1755691800000|2025-08-20 12:10:00|5489.19|5487.69|5488.19|5486.69|5489.19|5487.69|5488.19|5486.69|1745
1755692100000|2025-08-20 12:15:00|5487.69|5486.19|5490.19|5488.69|5491.19|5489.69|5487.69|5486.19|4470
1755692400000|2025-08-20 12:20:00|5489.96|5488.46|5491.96|5490.46|5491.96|5490.46|5489.96|5488.46|1843
1755692700000|2025-08-20 12:25:00|5490.96|5489.46|5488.96|5487.46|5491.96|5490.46|5488.96|5487.46|2202
1755693000000|2025-08-20 12:30:00|5489.09|5487.59|5487.09|5485.59|5490.09|5488.59|5487.09|5485.59|7027
1755693300000|2025-08-20 12:35:00|5486.09|5484.59|5483.09|5481.59|5486.09|5484.59|5483.09|5481.59|4059
1755693600000|2025-08-20 12:40:00|5483.72|5482.22|5485.72|5484.22|5485.72|5484.22|5483.72|5482.22|1648
1755693900000|2025-08-20 12:45:00|5484.72|5483.22|5485.72|5484.22|5485.72|5484.22|5484.72|5483.22|982
1755694200000|2025-08-20 12:50:00|5484.92|5483.42|5481.92|5480.42|5484.92|5483.42|5481.92|5480.42|17742
1755694500000|2025-08-20 12:55:00|5480.92|5479.42|5480.92|5479.42|5481.92|5480.42|5480.92|5479.42|1435
1755694800000|2025-08-20 13:00:00|5481.51|5480.01|5480.01|5478.51|5481.51|5480.01|5479.51|5478.01|1766
1755695100000|2025-08-20 13:05:00|5479.51|5478.01|5479.51|5478.01|5482.51|5481.01|5479.51|5478.01|1694
1755695400000|2025-08-20 13:10:00|5479.36|5477.86|5480.36|5478.86|5480.36|5478.86|5479.36|5477.86|1647
1755695700000|2025-08-20 13:15:00|5479.36|5477.86|5476.36|5474.86|5479.36|5477.86|5476.36|5474.86|1941
1755696000000|2025-08-20 13:20:00|5476.43|5474.93|5477.43|5475.93|5478.43|5476.93|5476.43|5474.93|1149
1755696300000|2025-08-20 13:25:00|5476.43|5474.93|5475.93|5474.43|5477.43|5475.93|5475.43|5473.93|1652
1755696600000|2025-08-20 13:30:00|5475.77|5474.27|5482.27|5480.77|5483.27|5481.77|5475.27|5473.77|4712
1755696900000|2025-08-20 13:35:00|5483.27|5481.77|5482.27|5480.77|5484.27|5482.77|5481.27|5479.77|3153
1755697200000|2025-08-20 13:40:00|5481.72|5480.22|5487.72|5486.22|5487.72|5486.22|5479.72|5478.22|3492
1755697500000|2025-08-20 13:45:00|5486.72|5485.22|5485.72|5484.22|5489.72|5488.22|5485.72|5484.22|5072
1755697800000|2025-08-20 13:50:00|5485.61|5484.11|5472.61|5471.11|5485.61|5484.11|5470.61|5469.11|11386
1755698100000|2025-08-20 13:55:00|5473.61|5472.11|5474.11|5472.61|5475.61|5474.11|5470.61|5469.11|5175
1755698400000|2025-08-20 14:00:00|5474.94|5473.44|5480.44|5478.94|5483.44|5481.94|5474.44|5472.94|4874
1755698700000|2025-08-20 14:05:00|5481.44|5479.94|5470.44|5468.94|5481.44|5479.94|5470.44|5468.94|5617
1755699000000|2025-08-20 14:10:00|5470.32|5468.82|5469.32|5467.82|5474.32|5472.82|5469.32|5467.82|4597
1755699300000|2025-08-20 14:15:00|5470.32|5468.82|5471.32|5469.82|5471.32|5469.82|5465.32|5463.82|4394
1755699600000|2025-08-20 14:20:00|5471.01|5469.51|5472.01|5470.51|5474.01|5472.51|5471.01|5469.51|3925
1755699900000|2025-08-20 14:25:00|5473.01|5471.51|5464.01|5462.51|5473.01|5471.51|5463.51|5462.01|4478
1755700200000|2025-08-20 14:30:00|5464.64|5463.14|5466.64|5465.14|5467.64|5466.14|5462.64|5461.14|15311
1755700500000|2025-08-20 14:35:00|5465.64|5464.14|5468.64|5467.14|5470.64|5469.14|5463.64|5462.14|2922
1755700800000|2025-08-20 14:40:00|5468.34|5466.84|5468.34|5466.84|5470.34|5468.84|5467.34|5465.84|4893
1755701100000|2025-08-20 14:45:00|5468.84|5467.34|5465.34|5463.84|5469.34|5467.84|5464.34|5462.84|5130
1755701400000|2025-08-20 14:50:00|5465.28|5463.78|5464.28|5462.78|5467.28|5465.78|5462.28|5460.78|2870
1755701700000|2025-08-20 14:55:00|5465.28|5463.78|5464.28|5462.78|5465.28|5463.78|5463.28|5461.78|3056
1755702000000|2025-08-20 15:00:00|5464.22|5462.72|5460.22|5458.72|5468.22|5466.72|5460.22|5458.72|5375
1755702300000|2025-08-20 15:05:00|5461.22|5459.72|5468.22|5466.72|5469.22|5467.72|5461.22|5459.72|6970
1755702600000|2025-08-20 15:10:00|5467.95|5466.45|5463.95|5462.45|5467.95|5466.45|5461.95|5460.45|4348
1755702900000|2025-08-20 15:15:00|5464.95|5463.45|5467.95|5466.45|5467.95|5466.45|5463.95|5462.45|7210
1755703200000|2025-08-20 15:20:00|5468.4|5466.9|5471.4|5469.9|5472.4|5470.9|5468.4|5466.9|12227
1755703500000|2025-08-20 15:25:00|5472.4|5470.9|5473.4|5471.9|5474.4|5472.9|5470.4|5468.9|16411
1755703800000|2025-08-20 15:30:00|5474.4|5472.9|5474.4|5472.9|5476.4|5474.9|5473.4|5471.9|21452
1755704100000|2025-08-20 15:35:00|5473.4|5471.9|5469.4|5467.9|5475.4|5473.9|5469.4|5467.9|21260
1755704400000|2025-08-20 15:40:00|5470.4|5468.9|5471.4|5469.9|5474.4|5472.9|5469.4|5467.9|6409
1755704700000|2025-08-20 15:45:00|5472.4|5470.9|5472.4|5470.9|5474.4|5472.9|5472.4|5470.9|4172
1755705000000|2025-08-20 15:50:00|5471.4|5469.9|5469.4|5467.9|5472.4|5470.9|5468.4|5466.9|3590
1755705300000|2025-08-20 15:55:00|5468.4|5466.9|5467.4|5465.9|5469.4|5467.9|5466.4|5464.9|5165
1755705600000|2025-08-20 16:00:00|5468.4|5466.9|5469.4|5467.9|5469.4|5467.9|5467.4|5465.9|967
1755705900000|2025-08-20 16:05:00|5470.4|5468.9|5470.4|5468.9|5470.4|5468.9|5468.4|5466.9|1589
1755706200000|2025-08-20 16:10:00|5469.4|5467.9|5471.4|5469.9|5473.4|5471.9|5469.4|5467.9|1457
1755706500000|2025-08-20 16:15:00|5472.4|5470.9|5472.4|5470.9|5473.4|5471.9|5471.4|5469.9|999
1755706800000|2025-08-20 16:20:00|5472.9|5471.4|5473.4|5471.9|5474.4|5472.9|5472.4|5470.9|582
1755707100000|2025-08-20 16:25:00|5473.9|5472.4|5475.4|5473.9|5476.4|5474.9|5473.4|5471.9|792
1755707400000|2025-08-20 16:30:00|5475.9|5474.4|5474.4|5472.9|5476.4|5474.9|5473.4|5471.9|1221
1755707700000|2025-08-20 16:35:00|5473.4|5471.9|5469.4|5467.9|5474.4|5472.9|5469.4|5467.9|2499
1755708000000|2025-08-20 16:40:00|5468.9|5467.4|5471.4|5469.9|5471.4|5469.9|5467.4|5465.9|1561
1755708300000|2025-08-20 16:45:00|5470.9|5469.4|5469.4|5467.9|5471.4|5469.9|5468.4|5466.9|390
1755708600000|2025-08-20 16:50:00|5469.9|5468.4|5470.4|5468.9|5470.4|5468.9|5468.4|5466.9|212
1755708900000|2025-08-20 16:55:00|5469.4|5467.9|5468.4|5466.9|5469.4|5467.9|5467.4|5465.9|352
1755709200000|2025-08-20 17:00:00|5467.9|5466.4|5470.4|5468.9|5471.4|5469.9|5467.4|5465.9|235
1755709500000|2025-08-20 17:05:00|5469.9|5468.4|5471.4|5469.9|5472.4|5470.9|5468.4|5466.9|336
1755709800000|2025-08-20 17:10:00|5470.4|5468.9|5466.4|5464.9|5471.4|5469.9|5466.4|5464.9|437
1755710100000|2025-08-20 17:15:00|5465.4|5463.9|5470.4|5468.9|5470.4|5468.9|5465.4|5463.9|1303
1755710400000|2025-08-20 17:20:00|5469.9|5468.4|5469.4|5467.9|5472.4|5470.9|5468.4|5466.9|136
1755710700000|2025-08-20 17:25:00|5468.4|5466.9|5469.4|5467.9|5469.4|5467.9|5467.4|5465.9|130
1755711000000|2025-08-20 17:30:00|5468.4|5466.9|5472.4|5470.9|5472.4|5470.9|5468.4|5466.9|221
1755711300000|2025-08-20 17:35:00|5472.9|5471.4|5473.4|5471.9|5473.4|5471.9|5472.4|5470.9|210
1755711600000|2025-08-20 17:40:00|5472.4|5470.9|5474.4|5472.9|5474.4|5472.9|5472.4|5470.9|92
1755711900000|2025-08-20 17:45:00|5475.4|5473.9|5473.4|5471.9|5475.4|5473.9|5472.4|5470.9|171
1755712200000|2025-08-20 17:50:00|5472.4|5470.9|5473.4|5471.9|5474.4|5472.9|5472.4|5470.9|301
1755712500000|2025-08-20 17:55:00|5472.9|5471.4|5472.4|5470.9|5473.4|5471.9|5471.4|5469.9|177
1755712800000|2025-08-20 18:00:00|5471.4|5469.9|5468.4|5466.9|5473.4|5471.9|5466.4|5464.9|479
1755713100000|2025-08-20 18:05:00|5467.4|5465.9|5469.4|5467.9|5469.4|5467.9|5465.4|5463.9|423
1755713400000|2025-08-20 18:10:00|5468.4|5466.9|5466.4|5464.9|5470.4|5468.9|5464.4|5462.9|398
1755713700000|2025-08-20 18:15:00|5465.4|5463.9|5465.4|5463.9|5467.4|5465.9|5465.4|5463.9|330
1755714000000|2025-08-20 18:20:00|5465.9|5464.4|5467.4|5465.9|5468.4|5466.9|5464.4|5462.9|213
1755714300000|2025-08-20 18:25:00|5466.9|5465.4|5467.4|5465.9|5468.4|5466.9|5466.4|5464.9|194
1755714600000|2025-08-20 18:30:00|5467.9|5466.4|5470.4|5468.9|5470.4|5468.9|5467.4|5465.9|127
1755714900000|2025-08-20 18:35:00|5469.4|5467.9|5471.4|5469.9|5472.4|5470.9|5469.4|5467.9|91
1755715200000|2025-08-20 18:40:00|5471.9|5470.4|5472.4|5470.9|5473.4|5471.9|5471.4|5469.9|154
1755715500000|2025-08-20 18:45:00|5473.4|5471.9|5474.4|5472.9|5475.4|5473.9|5472.4|5470.9|248
1755715800000|2025-08-20 18:50:00|5473.4|5471.9|5473.4|5471.9|5475.4|5473.9|5473.4|5471.9|405
1755716100000|2025-08-20 18:55:00|5474.4|5472.9|5471.4|5469.9|5474.4|5472.9|5471.4|5469.9|184
1755716400000|2025-08-20 19:00:00|5472.4|5470.9|5471.4|5469.9|5472.4|5470.9|5471.4|5469.9|707
1755716700000|2025-08-20 19:05:00|5470.4|5468.9|5474.4|5472.9|5474.4|5472.9|5470.4|5468.9|202
1755717000000|2025-08-20 19:10:00|5473.4|5471.9|5476.4|5474.9|5477.4|5475.9|5473.4|5471.9|414
1755717300000|2025-08-20 19:15:00|5477.4|5475.9|5477.4|5475.9|5478.4|5476.9|5476.4|5474.9|246
1755717600000|2025-08-20 19:20:00|5478.4|5476.9|5480.4|5478.9|5480.4|5478.9|5477.4|5475.9|758
1755717900000|2025-08-20 19:25:00|5479.4|5477.9|5476.4|5474.9|5479.4|5477.9|5475.4|5473.9|659
1755718200000|2025-08-20 19:30:00|5477.4|5475.9|5478.4|5476.9|5478.4|5476.9|5477.4|5475.9|377
1755718500000|2025-08-20 19:35:00|5479.4|5477.9|5478.4|5476.9|5479.4|5477.9|5478.4|5476.9|384
1755718800000|2025-08-20 19:40:00|5478.9|5477.4|5479.4|5477.9|5479.4|5477.9|5478.4|5476.9|480
1755719100000|2025-08-20 19:45:00|5478.4|5476.9|5480.4|5478.9|5480.4|5478.9|5478.4|5476.9|561
1755719400000|2025-08-20 19:50:00|5479.4|5477.9|5479.4|5477.9|5479.4|5477.9|5477.4|5475.9|921
1755719700000|2025-08-20 19:55:00|5478.9|5477.4|5478.4|5476.9|5480.4|5478.9|5476.4|5474.9|2087
1755720000000|2025-08-20 20:00:00|5479.55|5476.55|5479.75|5476.75|5480.65|5477.65|5477.85|5474.85|1
1755720300000|2025-08-20 20:05:00|5479.55|5476.55|5479.15|5476.15|5480.15|5477.15|5478.75|5475.75|0
1755720600000|2025-08-20 20:10:00|5479.35|5476.35|5479.15|5476.15|5479.95|5476.95|5477.95|5474.95|0
1755720900000|2025-08-20 20:15:00|5479.35|5476.35|5478.15|5475.15|5479.35|5476.35|5477.65|5474.65|0
1755721200000|2025-08-20 20:20:00|5477.95|5474.95|5478.35|5475.35|5478.75|5475.75|5477.65|5474.65|0
1755721500000|2025-08-20 20:25:00|5478.15|5475.15|5478.15|5475.15|5478.35|5475.35|5477.65|5474.65|0
1755721800000|2025-08-20 20:30:00|5477.95|5474.95|5478.75|5475.75|5478.95|5475.95|5477.95|5474.95|0
1755722100000|2025-08-20 20:35:00|5478.55|5475.55|5479.15|5476.15|5479.35|5476.35|5478.35|5475.35|0
1755722400000|2025-08-20 20:40:00|5478.95|5475.95|5479.15|5476.15|5479.35|5476.35|5478.95|5475.95|0
1755722700000|2025-08-20 20:45:00|5478.95|5475.95|5478.55|5475.55|5479.55|5476.55|5478.15|5475.15|0
1755723000000|2025-08-20 20:50:00|5478.35|5475.35|5480.15|5477.15|5480.45|5477.45|5478.35|5475.35|0
1755723300000|2025-08-20 20:55:00|5479.95|5476.95|5479.95|5476.95|5480.45|5477.45|5479.75|5476.75|0
1755723600000|2025-08-20 21:00:00|5479.65|5476.65|5480.1|5477.1|5480.6|5477.6|5479.65|5476.65|0
1755723900000|2025-08-20 21:05:00|5480.2|5477.2|5480.3|5477.3|5480.4|5477.4|5480|5477|0
1755724200000|2025-08-20 21:10:00|5480.2|5477.2|5480.2|5477.2|5480.4|5477.4|5480|5477|0
1755724500000|2025-08-20 21:15:00|5480.3|5477.3|5480.2|5477.2|5480.3|5477.3|5480.2|5477.2|0
1755724800000|2025-08-20 21:20:00|5480.3|5477.3|5480.4|5477.4|5480.4|5477.4|5480.3|5477.3|0
1755725100000|2025-08-20 21:25:00|5480.3|5477.3|5480.5|5477.5|5480.5|5477.5|5480.3|5477.3|0
1755725400000|2025-08-20 21:30:00|5480.8|5477.8|5480.8|5477.8|5480.9|5477.9|5480.8|5477.8|0
1755725700000|2025-08-20 21:35:00|5480.7|5477.7|5480.8|5477.8|5480.8|5477.8|5480.7|5477.7|0
1755726000000|2025-08-20 21:40:00|5480.7|5477.7|5480.8|5477.8|5480.9|5477.9|5480.5|5477.5|0
1755726300000|2025-08-20 21:45:00|5480.7|5477.7|5480.6|5477.6|5480.7|5477.7|5480.4|5477.4|0
1755726600000|2025-08-20 21:50:00|5480.5|5477.5|5480.5|5477.5|5480.5|5477.5|5480.5|5477.5|0
1755726900000|2025-08-20 21:55:00|5480.4|5477.4|5480.4|5477.4|5480.4|5477.4|5480.3|5477.3|0
1755727200000|2025-08-20 22:00:00|5481.5|5478.5|5481.9|5478.9|5483.7|5480.7|5480.6|5477.6|0
1755727500000|2025-08-20 22:05:00|5481.8|5478.8|5480.9|5477.9|5483.2|5480.2|5480|5477|0
1755727800000|2025-08-20 22:10:00|5481|5478|5479.6|5476.6|5482.1|5479.1|5479.4|5476.4|0
1755728100000|2025-08-20 22:15:00|5479.8|5476.8|5477.9|5474.9|5480.4|5477.4|5477.9|5474.9|0
1755728400000|2025-08-20 22:20:00|5477.8|5474.8|5480.2|5477.2|5480.2|5477.2|5477.7|5474.7|0
1755728700000|2025-08-20 22:25:00|5480.4|5477.4|5480|5477|5480.4|5477.4|5478.9|5475.9|0
1755729000000|2025-08-20 22:30:00|5480.1|5477.1|5478.9|5475.9|5480.8|5477.8|5478.9|5475.9|0
1755729300000|2025-08-20 22:35:00|5479|5476|5478.1|5475.1|5479|5476|5477.7|5474.7|0
1755729600000|2025-08-20 22:40:00|5478|5475|5478.5|5475.5|5478.7|5475.7|5477.7|5474.7|0
1755729900000|2025-08-20 22:45:00|5478.4|5475.4|5478.6|5475.6|5478.7|5475.7|5478.1|5475.1|0
1755730200000|2025-08-20 22:50:00|5478.7|5475.7|5478.7|5475.7|5479|5476|5478.5|5475.5|0
1755730500000|2025-08-20 22:55:00|5478.6|5475.6|5478.6|5475.6|5479|5476|5478.3|5475.3|0
1755730800000|2025-08-20 23:00:00|5478.7|5475.7|5478.2|5475.2|5479.2|5476.2|5477.9|5474.9|0
1755731100000|2025-08-20 23:05:00|5478.3|5475.3|5479.4|5476.4|5479.6|5476.6|5477.1|5474.1|0
1755731400000|2025-08-20 23:10:00|5479.6|5476.6|5478.6|5475.6|5479.6|5476.6|5478.4|5475.4|0
1755731700000|2025-08-20 23:15:00|5478.7|5475.7|5478.5|5475.5|5479|5476|5478.3|5475.3|0
1755732000000|2025-08-20 23:20:00|5478.6|5475.6|5477.9|5474.9|5478.6|5475.6|5477.9|5474.9|0
1755732300000|2025-08-20 23:25:00|5478|5475|5477.5|5474.5|5478.3|5475.3|5477.2|5474.2|0
1755732600000|2025-08-20 23:30:00|5477.4|5474.4|5476.3|5473.3|5477.5|5474.5|5476.2|5473.2|0
1755732900000|2025-08-20 23:35:00|5476.4|5473.4|5477.1|5474.1|5477.1|5474.1|5476.2|5473.2|0
1755733200000|2025-08-20 23:40:00|5477|5474|5477.1|5474.1|5477.7|5474.7|5476.7|5473.7|0
1755733500000|2025-08-20 23:45:00|5477|5474|5476.3|5473.3|5477.5|5474.5|5476.3|5473.3|0
1755733800000|2025-08-20 23:50:00|5476.2|5473.2|5478.3|5475.3|5478.3|5475.3|5476.2|5473.2|0
1755734100000|2025-08-20 23:55:00|5478.2|5475.2|5478.5|5475.5|5478.9|5475.9|5477.6|5474.6|0
1755734400000|2025-08-21 00:00:00|5478.4|5475.4|5477.2|5474.2|5478.4|5475.4|5476.2|5473.2|0
1755734700000|2025-08-21 00:05:00|5477.3|5474.3|5476.9|5473.9|5478.1|5475.1|5476.3|5473.3|0
1755735000000|2025-08-21 00:10:00|5477|5474|5475.2|5472.2|5479.8|5476.8|5474.9|5471.9|0
1755735300000|2025-08-21 00:15:00|5475.3|5472.3|5476.6|5474.6|5479.9|5476.9|5474.9|5471.9|127
1755735600000|2025-08-21 00:20:00|5476.1|5474.1|5476.6|5474.6|5476.6|5474.6|5475.6|5473.6|79
1755735900000|2025-08-21 00:25:00|5475.6|5473.6|5477.6|5475.6|5477.6|5475.6|5475.6|5473.6|16
1755736200000|2025-08-21 00:30:00|5478.1|5476.1|5481.6|5479.6|5482.6|5480.6|5478.1|5476.1|68
1755736500000|2025-08-21 00:35:00|5482.1|5480.1|5482.6|5480.6|5483.6|5481.6|5481.6|5479.6|44
1755736800000|2025-08-21 00:40:00|5483.6|5481.6|5481.6|5479.6|5483.6|5481.6|5481.6|5479.6|110
1755737100000|2025-08-21 00:45:00|5482.1|5480.1|5478.6|5476.6|5482.6|5480.6|5478.6|5476.6|127
1755737400000|2025-08-21 00:50:00|5479.1|5477.1|5477.6|5475.6|5479.6|5477.6|5476.6|5474.6|79
1755737700000|2025-08-21 00:55:00|5478.1|5476.1|5479.6|5477.6|5479.6|5477.6|5477.6|5475.6|10
1755738000000|2025-08-21 01:00:00|5480.1|5478.1|5479.6|5477.6|5480.6|5478.6|5478.1|5476.1|77
1755738300000|2025-08-21 01:05:00|5478.6|5476.6|5478.6|5476.6|5479.6|5477.6|5477.6|5475.6|118
1755738600000|2025-08-21 01:10:00|5479.1|5477.1|5479.6|5477.6|5479.6|5477.6|5477.6|5475.6|70
1755738900000|2025-08-21 01:15:00|5478.6|5476.6|5478.6|5476.6|5479.6|5477.6|5478.6|5476.6|84
1755739200000|2025-08-21 01:20:00|5477.6|5475.6|5480.6|5478.6|5480.6|5478.6|5477.6|5475.6|78
1755739500000|2025-08-21 01:25:00|5480.1|5478.1|5479.6|5477.6|5480.6|5478.6|5478.6|5476.6|14
1755740100000|2025-08-21 01:35:00|5479.1|5477.1|5478.6|5476.6|5479.1|5477.1|5478.6|5476.6|2
1755740400000|2025-08-21 01:40:00|5479.6|5477.6|5478.6|5476.6|5479.6|5477.6|5478.6|5476.6|18
1755740700000|2025-08-21 01:45:00|5479.6|5477.6|5479.6|5477.6|5479.6|5477.6|5479.1|5477.1|6
1755741000000|2025-08-21 01:50:00|5480.6|5478.6|5481.6|5479.6|5481.6|5479.6|5479.6|5477.6|46
1755741300000|2025-08-21 01:55:00|5482.1|5480.1|5483.6|5481.6|5483.6|5481.6|5481.6|5479.6|11
1755741600000|2025-08-21 02:00:00|5482.6|5480.6|5483.6|5481.6|5483.6|5481.6|5482.6|5480.6|12
1755741900000|2025-08-21 02:05:00|5482.6|5480.6|5483.6|5481.6|5483.6|5481.6|5482.6|5480.6|17
1755742200000|2025-08-21 02:10:00|5484.1|5482.1|5484.6|5482.6|5485.6|5483.6|5484.1|5482.1|59
1755742500000|2025-08-21 02:15:00|5483.6|5481.6|5484.6|5482.6|5484.6|5482.6|5483.1|5481.1|29
1755742800000|2025-08-21 02:20:00|5485.6|5483.6|5484.6|5482.6|5485.6|5483.6|5484.6|5482.6|16
1755743100000|2025-08-21 02:25:00|5485.1|5483.1|5484.6|5482.6|5485.1|5483.1|5484.6|5482.6|8
1755743400000|2025-08-21 02:30:00|5485.1|5483.1|5484.6|5482.6|5485.6|5483.6|5484.6|5482.6|5
1755743700000|2025-08-21 02:35:00|5485.1|5483.1|5484.6|5482.6|5485.6|5483.6|5484.6|5482.6|5
1755744000000|2025-08-21 02:40:00|5485.1|5483.1|5485.6|5483.6|5485.6|5483.6|5484.6|5482.6|11
1755744300000|2025-08-21 02:45:00|||||||||6
1755744600000|2025-08-21 02:50:00|5486.6|5484.6|5486.6|5484.6|5486.6|5484.6|5486.6|5484.6|23
1755744900000|2025-08-21 02:55:00|5485.6|5483.6|5486.6|5484.6|5486.6|5484.6|5485.6|5483.6|49
1755745200000|2025-08-21 03:00:00|5486.1|5484.1|5486.6|5484.6|5486.6|5484.6|5485.6|5483.6|46
1755745500000|2025-08-21 03:05:00|||||||||1
1755745800000|2025-08-21 03:10:00|5485.6|5483.6|5485.6|5483.6|5486.6|5484.6|5485.6|5483.6|27
1755746100000|2025-08-21 03:15:00|5484.6|5482.6|5485.1|5483.1|5485.6|5483.6|5484.6|5482.6|22
1755746400000|2025-08-21 03:20:00|5484.6|5482.6|5483.6|5481.6|5484.6|5482.6|5483.6|5481.6|25
1755746700000|2025-08-21 03:25:00|5484.6|5482.6|5483.6|5481.6|5484.6|5482.6|5483.1|5481.1|12
1755747000000|2025-08-21 03:30:00|5484.1|5482.1|5483.6|5481.6|5484.6|5482.6|5482.6|5480.6|79
1755747300000|2025-08-21 03:35:00|5484.6|5482.6|5484.6|5482.6|5484.6|5482.6|5484.6|5482.6|11
1755747600000|2025-08-21 03:40:00|5483.6|5481.6|5483.6|5481.6|5483.6|5481.6|5483.6|5481.6|43
1755747900000|2025-08-21 03:45:00|5484.6|5482.6|5484.6|5482.6|5484.6|5482.6|5484.1|5482.1|2
1755748200000|2025-08-21 03:50:00|5484.1|5482.1|5483.6|5481.6|5484.6|5482.6|5483.6|5481.6|0
1755748500000|2025-08-21 03:55:00|5483.1|5481.1|5482.6|5480.6|5483.1|5481.1|5482.6|5480.6|25
1755748800000|2025-08-21 04:00:00|5481.6|5479.6|5482.6|5480.6|5482.6|5480.6|5481.6|5479.6|13
1755749100000|2025-08-21 04:05:00|5481.6|5479.6|5480.6|5478.6|5481.6|5479.6|5480.6|5478.6|5
1755749400000|2025-08-21 04:10:00|5481.1|5479.1|5481.6|5479.6|5481.6|5479.6|5480.6|5478.6|2
1755749700000|2025-08-21 04:15:00|5482.6|5480.6|5481.6|5479.6|5483.6|5481.6|5481.6|5479.6|8
1755750000000|2025-08-21 04:20:00|5482.6|5480.6|5482.1|5480.1|5482.6|5480.6|5481.6|5479.6|15
1755750300000|2025-08-21 04:25:00|5482.6|5480.6|5480.6|5478.6|5482.6|5480.6|5480.6|5478.6|8
1755750600000|2025-08-21 04:30:00|5479.6|5477.6|5480.6|5478.6|5481.6|5479.6|5479.6|5477.6|68
1755750900000|2025-08-21 04:35:00|5480.1|5478.1|5479.6|5477.6|5480.1|5478.1|5479.6|5477.6|1
1755751200000|2025-08-21 04:40:00|5479.1|5477.1|5478.6|5476.6|5479.6|5477.6|5478.6|5476.6|55
1755751500000|2025-08-21 04:45:00|5479.6|5477.6|5479.6|5477.6|5479.6|5477.6|5479.6|5477.6|84
1755751800000|2025-08-21 04:50:00|5478.6|5476.6|5475.6|5473.6|5478.6|5476.6|5475.6|5473.6|192
1755752100000|2025-08-21 04:55:00|5476.1|5474.1|5474.6|5472.6|5476.6|5474.6|5474.6|5472.6|51
1755752400000|2025-08-21 05:00:00|5473.6|5471.6|5473.6|5471.6|5475.1|5473.1|5473.6|5471.6|32
1755752700000|2025-08-21 05:05:00|5474.1|5472.1|5471.1|5469.1|5474.6|5472.6|5470.1|5468.1|266
1755753000000|2025-08-21 05:10:00|5470.6|5468.6|5470.6|5468.6|5470.6|5468.6|5468.6|5466.6|203
1755753300000|2025-08-21 05:15:00|5471.6|5469.6|5473.6|5471.6|5473.6|5471.6|5470.6|5468.6|95
1755753600000|2025-08-21 05:20:00|5472.6|5470.6|5471.6|5469.6|5472.6|5470.6|5470.6|5468.6|60
1755753900000|2025-08-21 05:25:00|5470.6|5468.6|5469.6|5467.6|5470.6|5468.6|5469.6|5467.6|19
1755754200000|2025-08-21 05:30:00|5470.6|5468.6|5469.1|5467.1|5470.6|5468.6|5468.6|5466.6|209
1755754500000|2025-08-21 05:35:00|5468.6|5466.6|5467.6|5465.6|5469.6|5467.6|5466.6|5464.6|283
1755754800000|2025-08-21 05:40:00|5468.6|5466.6|5470.6|5468.6|5470.6|5468.6|5466.6|5464.6|238
1755755100000|2025-08-21 05:45:00|5469.6|5467.6|5469.6|5467.6|5470.6|5468.6|5468.6|5466.6|72
1755755400000|2025-08-21 05:50:00|5468.6|5466.6|5471.6|5469.6|5471.6|5469.6|5468.6|5466.6|69
1755755700000|2025-08-21 05:55:00|5470.6|5468.6|5472.6|5470.6|5472.6|5470.6|5470.6|5468.6|89
1755756000000|2025-08-21 06:00:00|5472.35|5470.85|5471.35|5469.85|5474.35|5472.85|5471.35|5469.85|419
1755756300000|2025-08-21 06:05:00|5470.35|5468.85|5472.35|5470.85|5472.35|5470.85|5470.35|5468.85|237
1755756600000|2025-08-21 06:10:00|5473.35|5471.85|5474.35|5472.85|5474.35|5472.85|5473.35|5471.85|186
1755756900000|2025-08-21 06:15:00|5473.85|5472.35|5472.35|5470.85|5475.35|5473.85|5472.35|5470.85|311
1755757200000|2025-08-21 06:20:00|5471.35|5469.85|5471.35|5469.85|5472.35|5470.85|5471.35|5469.85|317
1755757500000|2025-08-21 06:25:00|5470.35|5468.85|5468.35|5466.85|5471.35|5469.85|5467.35|5465.85|523
1755757800000|2025-08-21 06:30:00|5467.35|5465.85|5470.35|5468.85|5471.35|5469.85|5467.35|5465.85|287
1755758100000|2025-08-21 06:35:00|5471.35|5469.85|5472.35|5470.85|5472.35|5470.85|5471.35|5469.85|326
1755758400000|2025-08-21 06:40:00|5473.35|5471.85|5472.35|5470.85|5473.35|5471.85|5472.35|5470.85|250
1755758700000|2025-08-21 06:45:00|5472.85|5471.35|5470.35|5468.85|5472.85|5471.35|5470.35|5468.85|349
1755759000000|2025-08-21 06:50:00|5469.35|5467.85|5468.35|5466.85|5469.35|5467.85|5467.35|5465.85|270
1755759300000|2025-08-21 06:55:00|5467.35|5465.85|5470.35|5468.85|5470.35|5468.85|5466.35|5464.85|353
1755759600000|2025-08-21 07:00:00|5469.35|5467.85|5469.35|5467.85|5472.35|5470.85|5465.35|5463.85|4604
1755759900000|2025-08-21 07:05:00|5470.35|5468.85|5469.35|5467.85|5471.35|5469.85|5467.35|5465.85|2640
1755760200000|2025-08-21 07:10:00|5468.35|5466.85|5464.05|5462.55|5469.35|5467.85|5463.35|5461.85|2156
1755760500000|2025-08-21 07:15:00|5464.55|5463.05|5463.05|5461.55|5465.05|5463.55|5460.05|5458.55|4147
1755760800000|2025-08-21 07:20:00|5463|5461.5|5466|5464.5|5467|5465.5|5462|5460.5|2382
1755761100000|2025-08-21 07:25:00|5465|5463.5|5466|5464.5|5468|5466.5|5465|5463.5|1316
1755761400000|2025-08-21 07:30:00|5465.7|5464.2|5463.7|5462.2|5465.7|5464.2|5462.7|5461.2|1733
1755761700000|2025-08-21 07:35:00|5464.7|5463.2|5463.7|5462.2|5465.7|5464.2|5461.7|5460.2|1560
1755762000000|2025-08-21 07:40:00|5463.98|5462.48|5464.98|5463.48|5465.98|5464.48|5463.98|5462.48|2718
1755762300000|2025-08-21 07:45:00|5463.98|5462.48|5465.98|5464.48|5465.98|5464.48|5461.98|5460.48|2740
1755762600000|2025-08-21 07:50:00|5465.69|5464.19|5463.69|5462.19|5467.69|5466.19|5463.69|5462.19|2335
1755762900000|2025-08-21 07:55:00|5462.69|5461.19|5462.69|5461.19|5463.69|5462.19|5461.69|5460.19|2700
1755763200000|2025-08-21 08:00:00|5462.73|5461.23|5465.73|5464.23|5465.73|5464.23|5460.23|5458.73|1824
1755763500000|2025-08-21 08:05:00|5464.73|5463.23|5466.73|5465.23|5467.73|5466.23|5464.73|5463.23|2846
1755763800000|2025-08-21 08:10:00|5466.35|5464.85|5464.35|5462.85|5466.35|5464.85|5462.35|5460.85|1284
1755764100000|2025-08-21 08:15:00|5463.85|5462.35|5458.35|5456.85|5464.35|5462.85|5457.35|5455.85|2235
1755764400000|2025-08-21 08:20:00|5458.87|5457.37|5461.87|5460.37|5461.87|5460.37|5458.87|5457.37|1084
1755764700000|2025-08-21 08:25:00|5462.87|5461.37|5461.87|5460.37|5462.87|5461.37|5459.87|5458.37|1510
1755765000000|2025-08-21 08:30:00|5461.42|5459.92|5461.42|5459.92|5463.42|5461.92|5459.42|5457.92|1729
1755765300000|2025-08-21 08:35:00|5460.42|5458.92|5460.42|5458.92|5463.42|5461.92|5460.42|5458.92|1140
1755765600000|2025-08-21 08:40:00|5460.38|5458.88|5458.38|5456.88|5462.38|5460.88|5458.38|5456.88|1551
1755765900000|2025-08-21 08:45:00|5457.38|5455.88|5455.38|5453.88|5457.38|5455.88|5454.38|5452.88|5818
1755766200000|2025-08-21 08:50:00|5456.16|5454.66|5456.16|5454.66|5456.16|5454.66|5454.16|5452.66|4304
1755766500000|2025-08-21 08:55:00|5455.66|5454.16|5454.16|5452.66|5458.16|5456.66|5454.16|5452.66|1525
1755766800000|2025-08-21 09:00:00|5453.79|5452.29|5453.79|5452.29|5454.79|5453.29|5452.79|5451.29|3311
1755767100000|2025-08-21 09:05:00|5452.79|5451.29|5451.79|5450.29|5453.79|5452.29|5450.79|5449.29|2228
1755767400000|2025-08-21 09:10:00|5451.69|5450.19|5454.69|5453.19|5455.69|5454.19|5450.69|5449.19|1343
1755767700000|2025-08-21 09:15:00|5455.69|5454.19|5456.69|5455.19|5457.69|5456.19|5455.69|5454.19|2064
1755768000000|2025-08-21 09:20:00|5456.39|5454.89|5455.39|5453.89|5456.39|5454.89|5454.39|5452.89|1558
1755768300000|2025-08-21 09:25:00|5455.89|5454.39|5455.39|5453.89|5456.39|5454.89|5454.39|5452.89|1372
1755768600000|2025-08-21 09:30:00|5455.59|5454.09|5456.59|5455.09|5457.59|5456.09|5455.59|5454.09|970
1755768900000|2025-08-21 09:35:00|5455.59|5454.09|5455.59|5454.09|5456.59|5455.09|5454.59|5453.09|870
1755769200000|2025-08-21 09:40:00|5455.4|5453.9|5455.4|5453.9|5455.4|5453.9|5454.4|5452.9|1002
1755769500000|2025-08-21 09:45:00|5456.4|5454.9|5455.4|5453.9|5456.4|5454.9|5454.4|5452.9|4836
1755769800000|2025-08-21 09:50:00|5455.48|5453.98|5452.48|5450.98|5455.48|5453.98|5452.48|5450.98|1602
1755770100000|2025-08-21 09:55:00|5453.48|5451.98|5453.48|5451.98|5453.48|5451.98|5452.48|5450.98|1571
1755770400000|2025-08-21 10:00:00|5453.69|5452.19|5451.69|5450.19|5453.69|5452.19|5448.69|5447.19|3087
1755770700000|2025-08-21 10:05:00|5452.69|5451.19|5451.69|5450.19|5452.69|5451.19|5450.69|5449.19|1654
1755771000000|2025-08-21 10:10:00|5451.45|5449.95|5450.45|5448.95|5451.45|5449.95|5449.45|5447.95|957
1755771300000|2025-08-21 10:15:00|5451.45|5449.95|5450.45|5448.95|5452.45|5450.95|5450.45|5448.95|4949
1755771600000|2025-08-21 10:20:00|5450.42|5448.92|5452.42|5450.92|5453.42|5451.92|5450.42|5448.92|2342
1755771900000|2025-08-21 10:25:00|5451.42|5449.92|5450.42|5448.92|5451.42|5449.92|5448.42|5446.92|3181
1755772200000|2025-08-21 10:30:00|5450.12|5448.62|5447.12|5445.62|5451.12|5449.62|5446.12|5444.62|1309
1755772500000|2025-08-21 10:35:00|5446.62|5445.12|5449.12|5447.62|5450.12|5448.62|5446.12|5444.62|1364
1755772800000|2025-08-21 10:40:00|5449.16|5447.66|5447.16|5445.66|5450.16|5448.66|5446.16|5444.66|916
1755773100000|2025-08-21 10:45:00|5446.66|5445.16|5447.16|5445.66|5448.16|5446.66|5446.16|5444.66|2048
1755773400000|2025-08-21 10:50:00|5447.35|5445.85|5447.35|5445.85|5447.35|5445.85|5446.35|5444.85|2429
1755773700000|2025-08-21 10:55:00|5446.35|5444.85|5448.35|5446.85|5449.35|5447.85|5446.35|5444.85|2514
1755774000000|2025-08-21 11:00:00|5448.07|5446.57|5454.07|5452.57|5455.07|5453.57|5446.07|5444.57|8450
1755774300000|2025-08-21 11:05:00|5455.07|5453.57|5454.07|5452.57|5455.07|5453.57|5453.07|5451.57|1494
1755774600000|2025-08-21 11:10:00|5453.57|5452.07|5451.57|5450.07|5453.57|5452.07|5450.57|5449.07|1121
1755774900000|2025-08-21 11:15:00|5450.57|5449.07|5449.57|5448.07|5450.57|5449.07|5448.57|5447.07|962
1755775200000|2025-08-21 11:20:00|5450.57|5449.07|5448.57|5447.07|5451.57|5450.07|5448.57|5447.07|1338
1755775500000|2025-08-21 11:25:00|5447.57|5446.07|5446.57|5445.07|5447.57|5446.07|5446.07|5444.57|695
1755775800000|2025-08-21 11:30:00|5445.57|5444.07|5446.57|5445.07|5446.57|5445.07|5445.57|5444.07|834
1755776100000|2025-08-21 11:35:00|5445.57|5444.07|5443.57|5442.07|5445.57|5444.07|5441.57|5440.07|1976
1755776400000|2025-08-21 11:40:00|5444.57|5443.07|5442.57|5441.07|5444.57|5443.07|5441.57|5440.07|3153
1755776700000|2025-08-21 11:45:00|5441.57|5440.07|5440.57|5439.07|5442.57|5441.07|5438.57|5437.07|1994
1755777000000|2025-08-21 11:50:00|5441.57|5440.07|5444.55|5443.05|5444.55|5443.05|5441.07|5439.57|1031
1755777300000|2025-08-21 11:55:00|5445.55|5444.05|5446.55|5445.05|5447.55|5446.05|5445.55|5444.05|1461
1755777600000|2025-08-21 12:00:00|5446.49|5444.99|5446.49|5444.99|5446.49|5444.99|5443.49|5441.99|1777
1755777900000|2025-08-21 12:05:00|5447.49|5445.99|5448.49|5446.99|5448.49|5446.99|5446.49|5444.99|976
1755778200000|2025-08-21 12:10:00|5448.46|5446.96|5445.46|5443.96|5448.46|5446.96|5445.46|5443.96|1654
1755778500000|2025-08-21 12:15:00|5446.46|5444.96|5445.46|5443.96|5447.46|5445.96|5445.46|5443.96|1771
1755778800000|2025-08-21 12:20:00|5445.77|5444.27|5448.77|5447.27|5449.77|5448.27|5443.77|5442.27|5175
1755779100000|2025-08-21 12:25:00|5447.77|5446.27|5447.77|5446.27|5447.77|5446.27|5446.77|5445.27|869
1755779400000|2025-08-21 12:30:00|5447.56|5446.06|5450.56|5449.06|5451.56|5450.06|5446.56|5445.06|3776
1755779700000|2025-08-21 12:35:00|5451.06|5449.56|5448.56|5447.06|5451.06|5449.56|5448.56|5447.06|2847
1755780000000|2025-08-21 12:40:00|5448.38|5446.88|5447.38|5445.88|5450.38|5448.88|5447.38|5445.88|1676
1755780300000|2025-08-21 12:45:00|5446.38|5444.88|5445.38|5443.88|5446.38|5444.88|5445.38|5443.88|1996
1755780600000|2025-08-21 12:50:00|5445.65|5444.15|5445.65|5444.15|5445.65|5444.15|5444.65|5443.15|584
1755780900000|2025-08-21 12:55:00|5445.15|5443.65|5444.65|5443.15|5445.65|5444.15|5444.65|5443.15|967
1755781200000|2025-08-21 13:00:00|5444.74|5443.24|5448.74|5447.24|5449.74|5448.24|5444.74|5443.24|6458
1755781500000|2025-08-21 13:05:00|5449.74|5448.24|5448.74|5447.24|5449.74|5448.24|5448.74|5447.24|1512
1755781800000|2025-08-21 13:10:00|5448.34|5446.84|5448.34|5446.84|5448.34|5446.84|5447.34|5445.84|1975
1755782100000|2025-08-21 13:15:00|5449.34|5447.84|5448.34|5446.84|5449.34|5447.84|5446.84|5445.34|1228
1755782400000|2025-08-21 13:20:00|5448.69|5447.19|5450.69|5449.19|5451.69|5450.19|5448.69|5447.19|3887
1755782700000|2025-08-21 13:25:00|5449.69|5448.19|5451.69|5450.19|5451.69|5450.19|5449.69|5448.19|762
1755783000000|2025-08-21 13:30:00|5451.14|5449.64|5451.14|5449.64|5452.14|5450.64|5446.64|5445.14|3881
1755783300000|2025-08-21 13:35:00|5452.14|5450.64|5454.14|5452.64|5455.14|5453.64|5452.14|5450.64|3121
1755783600000|2025-08-21 13:40:00|5454.36|5452.86|5451.36|5449.86|5454.36|5452.86|5451.36|5449.86|2289
1755783900000|2025-08-21 13:45:00|5451.86|5450.36|5451.36|5449.86|5452.36|5450.86|5444.36|5442.86|3883
1755784200000|2025-08-21 13:50:00|5451.63|5450.13|5454.63|5453.13|5454.63|5453.13|5449.63|5448.13|2118
1755784500000|2025-08-21 13:55:00|5455.63|5454.13|5454.63|5453.13|5455.63|5454.13|5451.63|5450.13|1625
1755784800000|2025-08-21 14:00:00|5454.21|5452.71|5460.21|5458.71|5460.21|5458.71|5451.21|5449.71|5700
1755785100000|2025-08-21 14:05:00|5459.21|5457.71|5462.21|5460.71|5462.21|5460.71|5459.21|5457.71|2689
1755785400000|2025-08-21 14:10:00|5461.9|5460.4|5462.9|5461.4|5463.9|5462.4|5459.9|5458.4|5922
1755785700000|2025-08-21 14:15:00|5463.9|5462.4|5462.9|5461.4|5464.9|5463.4|5460.9|5459.4|2483
1755786000000|2025-08-21 14:20:00|5463.33|5461.83|5465.33|5463.83|5465.33|5463.83|5463.33|5461.83|2301
1755786300000|2025-08-21 14:25:00|5466.33|5464.83|5465.33|5463.83|5466.33|5464.83|5464.33|5462.83|3108
1755786600000|2025-08-21 14:30:00|5465|5463.5|5462|5460.5|5465|5463.5|5461|5459.5|1567
1755786900000|2025-08-21 14:35:00|5461|5459.5|5462|5460.5|5464|5462.5|5461|5459.5|3204
1755787200000|2025-08-21 14:40:00|5462.41|5460.91|5464.41|5462.91|5464.41|5462.91|5461.41|5459.91|2489
1755787500000|2025-08-21 14:45:00|5463.41|5461.91|5462.41|5460.91|5466.41|5464.91|5462.41|5460.91|1635
1755787800000|2025-08-21 14:50:00|5462.14|5460.64|5461.14|5459.64|5463.14|5461.64|5460.14|5458.64|1721
1755788100000|2025-08-21 14:55:00|5460.14|5458.64|5461.14|5459.64|5462.14|5460.64|5458.14|5456.64|2831
1755788400000|2025-08-21 15:00:00|5462.14|5460.64|5460.14|5458.64|5464.14|5462.64|5460.14|5458.64|3176
1755788700000|2025-08-21 15:05:00|5459.64|5458.14|5459.14|5457.64|5462.14|5460.64|5459.14|5457.64|3470
1755789000000|2025-08-21 15:10:00|5459.19|5457.69|5458.19|5456.69|5462.19|5460.69|5457.19|5455.69|4876
1755789300000|2025-08-21 15:15:00|5457.19|5455.69|5458.19|5456.69|5459.19|5457.69|5457.19|5455.69|4085
1755789600000|2025-08-21 15:20:00|5458.26|5456.76|5462.26|5460.76|5463.26|5461.76|5457.26|5455.76|8881
1755789900000|2025-08-21 15:25:00|5461.26|5459.76|5462.26|5460.76|5463.26|5461.76|5461.26|5459.76|19122
1755790200000|2025-08-21 15:30:00|5461.26|5459.76|5464.26|5462.76|5464.26|5462.76|5461.26|5459.76|16284
1755790500000|2025-08-21 15:35:00|5463.26|5461.76|5465.26|5463.76|5465.26|5463.76|5462.26|5460.76|8132
1755790800000|2025-08-21 15:40:00|5464.26|5462.76|5467.26|5465.76|5467.26|5465.76|5464.26|5462.76|3715
1755791100000|2025-08-21 15:45:00|5466.26|5464.76|5467.26|5465.76|5467.26|5465.76|5465.26|5463.76|5073
1755791400000|2025-08-21 15:50:00|5466.26|5464.76|5462.26|5460.76|5467.26|5465.76|5462.26|5460.76|3394
1755791700000|2025-08-21 15:55:00|5462.76|5461.26|5460.26|5458.76|5462.76|5461.26|5460.26|5458.76|2189
1755792000000|2025-08-21 16:00:00|5459.26|5457.76|5458.26|5456.76|5461.26|5459.76|5457.26|5455.76|1675
1755792300000|2025-08-21 16:05:00|5459.26|5457.76|5460.26|5458.76|5461.26|5459.76|5458.76|5457.26|2325
1755792600000|2025-08-21 16:10:00|5459.26|5457.76|5460.26|5458.76|5460.26|5458.76|5457.26|5455.76|2007
1755792900000|2025-08-21 16:15:00|5461.26|5459.76|5459.26|5457.76|5461.26|5459.76|5459.26|5457.76|1269
1755793200000|2025-08-21 16:20:00|5458.26|5456.76|5461.26|5459.76|5461.26|5459.76|5458.26|5456.76|591
1755793500000|2025-08-21 16:25:00|5462.26|5460.76|5460.26|5458.76|5462.26|5460.76|5459.26|5457.76|624
1755793800000|2025-08-21 16:30:00|5461.26|5459.76|5459.26|5457.76|5462.26|5460.76|5459.26|5457.76|662
1755794100000|2025-08-21 16:35:00|5459.76|5458.26|5459.26|5457.76|5460.26|5458.76|5458.26|5456.76|353
1755794400000|2025-08-21 16:40:00|5458.26|5456.76|5459.26|5457.76|5460.26|5458.76|5458.26|5456.76|726
1755794700000|2025-08-21 16:45:00|5459.76|5458.26|5458.26|5456.76|5460.26|5458.76|5457.26|5455.76|435
1755795000000|2025-08-21 16:50:00|5459.26|5457.76|5461.26|5459.76|5462.26|5460.76|5458.26|5456.76|503
1755795300000|2025-08-21 16:55:00|5462.26|5460.76|5457.26|5455.76|5462.26|5460.76|5457.26|5455.76|444
1755795600000|2025-08-21 17:00:00|5457.76|5456.26|5459.26|5457.76|5459.26|5457.76|5456.26|5454.76|458
1755795900000|2025-08-21 17:05:00|5460.26|5458.76|5458.26|5456.76|5460.76|5459.26|5457.26|5455.76|837
1755796200000|2025-08-21 17:10:00|5457.26|5455.76|5454.26|5452.76|5457.26|5455.76|5454.26|5452.76|395
1755796500000|2025-08-21 17:15:00|5455.26|5453.76|5454.26|5452.76|5455.26|5453.76|5452.26|5450.76|655
1755796800000|2025-08-21 17:20:00|5454.76|5453.26|5453.26|5451.76|5454.76|5453.26|5452.26|5450.76|467
1755797100000|2025-08-21 17:25:00|5452.26|5450.76|5454.26|5452.76|5455.26|5453.76|5451.26|5449.76|966
1755797400000|2025-08-21 17:30:00|5453.26|5451.76|5455.26|5453.76|5455.26|5453.76|5452.26|5450.76|398
1755797700000|2025-08-21 17:35:00|5456.26|5454.76|5459.26|5457.76|5459.26|5457.76|5455.26|5453.76|478
1755798000000|2025-08-21 17:40:00|5459.76|5458.26|5459.26|5457.76|5460.26|5458.76|5458.26|5456.76|276
1755798300000|2025-08-21 17:45:00|5460.26|5458.76|5460.26|5458.76|5461.26|5459.76|5459.26|5457.76|235
1755798600000|2025-08-21 17:50:00|5459.26|5457.76|5459.26|5457.76|5460.26|5458.76|5458.26|5456.76|240
1755798900000|2025-08-21 17:55:00|5459.76|5458.26|5459.26|5457.76|5459.76|5458.26|5458.26|5456.76|305
1755799200000|2025-08-21 18:00:00|5458.26|5456.76|5460.26|5458.76|5460.26|5458.76|5458.26|5456.76|284
1755799500000|2025-08-21 18:05:00|5459.26|5457.76|5459.26|5457.76|5460.26|5458.76|5458.26|5456.76|178
1755799800000|2025-08-21 18:10:00|5458.26|5456.76|5460.26|5458.76|5461.26|5459.76|5458.26|5456.76|193
1755800100000|2025-08-21 18:15:00|5459.26|5457.76|5461.26|5459.76|5461.26|5459.76|5459.26|5457.76|161
1755800400000|2025-08-21 18:20:00|5462.26|5460.76|5461.26|5459.76|5462.26|5460.76|5460.26|5458.76|441
1755800700000|2025-08-21 18:25:00|5460.26|5458.76|5458.26|5456.76|5460.76|5459.26|5458.26|5456.76|199
1755801000000|2025-08-21 18:30:00|5457.26|5455.76|5458.26|5456.76|5458.26|5456.76|5456.26|5454.76|178
1755801300000|2025-08-21 18:35:00|5459.26|5457.76|5459.76|5458.26|5460.26|5458.76|5459.26|5457.76|74
1755801600000|2025-08-21 18:40:00|5460.26|5458.76|5459.26|5457.76|5460.26|5458.76|5459.26|5457.76|189
1755801900000|2025-08-21 18:45:00|5458.26|5456.76|5459.26|5457.76|5459.26|5457.76|5458.26|5456.76|110
1755802200000|2025-08-21 18:50:00|5460.26|5458.76|5460.26|5458.76|5461.26|5459.76|5459.26|5457.76|316
1755802500000|2025-08-21 18:55:00|5459.26|5457.76|5461.26|5459.76|5462.26|5460.76|5459.26|5457.76|251
1755802800000|2025-08-21 19:00:00|5461.76|5460.26|5462.26|5460.76|5462.26|5460.76|5461.26|5459.76|312
1755803100000|2025-08-21 19:05:00|5463.26|5461.76|5462.26|5460.76|5463.26|5461.76|5462.26|5460.76|166
1755803400000|2025-08-21 19:10:00|5461.76|5460.26|5461.26|5459.76|5462.26|5460.76|5461.26|5459.76|94
1755803700000|2025-08-21 19:15:00|5461.76|5460.26|5461.26|5459.76|5462.26|5460.76|5460.26|5458.76|196
1755804000000|2025-08-21 19:20:00|5461.76|5460.26|5461.26|5459.76|5462.26|5460.76|5460.26|5458.76|151
1755804300000|2025-08-21 19:25:00|5460.26|5458.76|5459.26|5457.76|5460.26|5458.76|5459.26|5457.76|263
1755804600000|2025-08-21 19:30:00|5459.76|5458.26|5459.26|5457.76|5460.26|5458.76|5458.26|5456.76|327
1755804900000|2025-08-21 19:35:00|5460.26|5458.76|5459.26|5457.76|5460.26|5458.76|5459.26|5457.76|338
1755805200000|2025-08-21 19:40:00|5460.26|5458.76|5460.26|5458.76|5460.26|5458.76|5459.26|5457.76|399
1755805500000|2025-08-21 19:45:00|5459.26|5457.76|5460.26|5458.76|5460.26|5458.76|5459.26|5457.76|121
1755805800000|2025-08-21 19:50:00|5461.26|5459.76|5460.26|5458.76|5462.26|5460.76|5459.26|5457.76|651
1755806100000|2025-08-21 19:55:00|5461.26|5459.76|5462.26|5460.76|5462.26|5460.76|5460.26|5458.76|1410
1755806400000|2025-08-21 20:00:00|5462.21|5459.21|5462.41|5459.41|5463.51|5460.51|5460.81|5457.81|8
1755806700000|2025-08-21 20:05:00|5462.61|5459.61|5462.01|5459.01|5463.01|5460.01|5461.41|5458.41|0
1755807000000|2025-08-21 20:10:00|5461.81|5458.81|5464.51|5461.51|5464.51|5461.51|5461.61|5458.61|0
1755807300000|2025-08-21 20:15:00|5464.31|5461.31|5464.31|5461.31|5464.71|5461.71|5463.71|5460.71|0
1755807600000|2025-08-21 20:20:00|5464.11|5461.11|5464.51|5461.51|5464.51|5461.51|5463.71|5460.71|0
1755807900000|2025-08-21 20:25:00|5464.71|5461.71|5463.51|5460.51|5464.91|5461.91|5463.31|5460.31|0
1755808200000|2025-08-21 20:30:00|5463.71|5460.71|5463.51|5460.51|5463.91|5460.91|5463.31|5460.31|0
1755808500000|2025-08-21 20:35:00|5463.31|5460.31|5464.31|5461.31|5464.51|5461.51|5463.31|5460.31|0
1755808800000|2025-08-21 20:40:00|5464.51|5461.51|5464.71|5461.71|5465.31|5462.31|5464.51|5461.51|0
1755809100000|2025-08-21 20:45:00|5464.91|5461.91|5465.31|5462.31|5465.31|5462.31|5464.51|5461.51|0
1755809400000|2025-08-21 20:50:00|5465.11|5462.11|5464.51|5461.51|5465.31|5462.31|5464.31|5461.31|0
1755809700000|2025-08-21 20:55:00|5464.31|5461.31|5464.21|5461.21|5464.71|5461.71|5463.91|5460.91|0
1755810000000|2025-08-21 21:00:00|5464.5|5461.5|5464|5461|5464.7|5461.7|5464|5461|0
1755810300000|2025-08-21 21:05:00|5464.4|5461.4|5464.4|5461.4|5464.4|5461.4|5463.8|5460.8|0
1755810600000|2025-08-21 21:10:00|5464.6|5461.6|5464.8|5461.8|5464.8|5461.8|5464.4|5461.4|0
1755810900000|2025-08-21 21:15:00|5464.9|5461.9|5465.1|5462.1|5465.2|5462.2|5464.6|5461.6|0
1755811200000|2025-08-21 21:20:00|5464.7|5461.7|5464.9|5461.9|5465.4|5462.4|5464.5|5461.5|0
1755811500000|2025-08-21 21:25:00|5464.8|5461.8|5465|5462|5465|5462|5464.8|5461.8|0
1755811800000|2025-08-21 21:30:00|5465.2|5462.2|5465|5462|5465.2|5462.2|5464.9|5461.9|0
1755812400000|2025-08-21 21:40:00|5465.1|5462.1|5464.8|5461.8|5465.1|5462.1|5464.5|5461.5|0
1755813000000|2025-08-21 21:50:00|5465|5462|5464.8|5461.8|5465|5462|5464.8|5461.8|0
1755813300000|2025-08-21 21:55:00|5464.9|5461.9|5465.2|5462.2|5465.2|5462.2|5464.9|5461.9|0
1755813600000|2025-08-21 22:00:00|5465.7|5462.7|5467.2|5464.2|5469|5466|5465.7|5462.7|0
1755813900000|2025-08-21 22:05:00|5467.3|5464.3|5467.8|5464.8|5468.5|5465.5|5466.8|5463.8|0
1755814200000|2025-08-21 22:10:00|5467.9|5464.9|5468|5465|5468.8|5465.8|5467.8|5464.8|0
1755814500000|2025-08-21 22:15:00|5467.9|5464.9|5469|5466|5469.3|5466.3|5467.7|5464.7|0
1755814800000|2025-08-21 22:20:00|5468.8|5465.8|5468.2|5465.2|5469.2|5466.2|5468.2|5465.2|0
1755815100000|2025-08-21 22:25:00|5468.3|5465.3|5466.4|5463.4|5468.4|5465.4|5466.3|5463.3|0
1755815400000|2025-08-21 22:30:00|5466.6|5463.6|5466.8|5463.8|5467.4|5464.4|5466.4|5463.4|0
1755815700000|2025-08-21 22:35:00|5466.9|5463.9|5468.4|5465.4|5468.6|5465.6|5466.4|5463.4|0
1755816000000|2025-08-21 22:40:00|5468.3|5465.3|5469.5|5466.5|5469.5|5466.5|5468|5465|0
1755816300000|2025-08-21 22:45:00|5469.7|5466.7|5468.2|5465.2|5469.7|5466.7|5468|5465|0
1755816600000|2025-08-21 22:50:00|5468.3|5465.3|5468.8|5465.8|5469|5466|5468.2|5465.2|0
1755816900000|2025-08-21 22:55:00|5469.1|5466.1|5469.1|5466.1|5469.7|5466.7|5469.1|5466.1|0
1755817200000|2025-08-21 23:00:00|5469|5466|5468.6|5465.6|5469.1|5466.1|5468.4|5465.4|0
1755817500000|2025-08-21 23:05:00|5468.5|5465.5|5468|5465|5468.6|5465.6|5467.8|5464.8|0
1755817800000|2025-08-21 23:10:00|5467.8|5464.8|5468|5465|5468.2|5465.2|5467.8|5464.8|0
1755818100000|2025-08-21 23:15:00|5468.1|5465.1|5469.1|5466.1|5469.3|5466.3|5468.1|5465.1|0
1755818400000|2025-08-21 23:20:00|5469.3|5466.3|5469.7|5466.7|5469.7|5466.7|5469.3|5466.3|0
1755818700000|2025-08-21 23:25:00|5469.5|5466.5|5469.5|5466.5|5469.7|5466.7|5469.3|5466.3|0
1755819000000|2025-08-21 23:30:00|5469.7|5466.7|5467.4|5464.4|5469.9|5466.9|5467.2|5464.2|0
1755819300000|2025-08-21 23:35:00|5467.3|5464.3|5468.4|5465.4|5468.4|5465.4|5467.3|5464.3|0
1755819600000|2025-08-21 23:40:00|5468.6|5465.6|5467.9|5464.9|5469.1|5466.1|5467.8|5464.8|0
1755819900000|2025-08-21 23:45:00|5467.8|5464.8|5468.8|5465.8|5469|5466|5467.8|5464.8|0
1755820200000|2025-08-21 23:50:00|5468.9|5465.9|5469.4|5466.4|5470.3|5467.3|5468.9|5465.9|0
1755820500000|2025-08-21 23:55:00|5469.3|5466.3|5470.3|5467.3|5470.5|5467.5|5469.3|5466.3|0
1755820800000|2025-08-22 00:00:00|5469.9|5466.9|5468.7|5465.7|5471.2|5468.2|5468.5|5465.5|0
1755821100000|2025-08-22 00:05:00|5468.8|5465.8|5467.8|5464.8|5469|5466|5465.7|5462.7|0
1755821400000|2025-08-22 00:10:00|5467.7|5464.7|5463.2|5460.2|5468|5465|5462.2|5459.2|0
1755821700000|2025-08-22 00:15:00|5462.7|5459.7|5461.8|5459.8|5463|5460|5456.8|5454.8|309
1755822000000|2025-08-22 00:20:00|5462.8|5460.8|5465.3|5463.3|5465.8|5463.8|5462.8|5460.8|64
1755822300000|2025-08-22 00:25:00|5465.8|5463.8|5459.8|5457.8|5465.8|5463.8|5458.8|5456.8|124
1755822600000|2025-08-22 00:30:00|5460.8|5458.8|5459.8|5457.8|5461.8|5459.8|5459.8|5457.8|38
1755822900000|2025-08-22 00:35:00|5460.8|5458.8|5460.8|5458.8|5460.8|5458.8|5459.8|5457.8|4
1755823200000|2025-08-22 00:40:00|5461.8|5459.8|5461.8|5459.8|5461.8|5459.8|5460.8|5458.8|89
1755823500000|2025-08-22 00:45:00|5462.8|5460.8|5461.8|5459.8|5462.8|5460.8|5461.8|5459.8|20
1755823800000|2025-08-22 00:50:00|5462.8|5460.8|5463.8|5461.8|5463.8|5461.8|5461.8|5459.8|30
1755824100000|2025-08-22 00:55:00|5462.8|5460.8|5464.8|5462.8|5464.8|5462.8|5462.8|5460.8|41
1755824400000|2025-08-22 01:00:00|5465.8|5463.8|5463.8|5461.8|5466.8|5464.8|5463.3|5461.3|74
1755824700000|2025-08-22 01:05:00|5464.8|5462.8|5461.8|5459.8|5464.8|5462.8|5461.8|5459.8|66
1755825000000|2025-08-22 01:10:00|5462.8|5460.8|5462.8|5460.8|5463.8|5461.8|5461.8|5459.8|14
1755825300000|2025-08-22 01:15:00|5461.8|5459.8|5464.8|5462.8|5465.8|5463.8|5461.8|5459.8|15
1755825600000|2025-08-22 01:20:00|5464.3|5462.3|5462.8|5460.8|5464.8|5462.8|5461.8|5459.8|34
1755825900000|2025-08-22 01:25:00|5463.8|5461.8|5464.8|5462.8|5464.8|5462.8|5462.8|5460.8|10
1755826200000|2025-08-22 01:30:00|5465.3|5463.3|5463.3|5461.3|5465.8|5463.8|5462.8|5460.8|7
1755826500000|2025-08-22 01:35:00|5463.8|5461.8|5462.8|5460.8|5464.8|5462.8|5462.8|5460.8|16
1755826800000|2025-08-22 01:40:00|5463.8|5461.8|5464.8|5462.8|5465.3|5463.3|5463.8|5461.8|13
1755827100000|2025-08-22 01:45:00|5464.3|5462.3|5462.8|5460.8|5464.8|5462.8|5462.8|5460.8|8
1755827400000|2025-08-22 01:50:00|5463.3|5461.3|5461.8|5459.8|5463.8|5461.8|5461.8|5459.8|11
1755827700000|2025-08-22 01:55:00|5462.8|5460.8|5462.8|5460.8|5463.8|5461.8|5462.8|5460.8|34
1755828000000|2025-08-22 02:00:00|5463.8|5461.8|5463.8|5461.8|5463.8|5461.8|5462.8|5460.8|7
1755828300000|2025-08-22 02:05:00|5464.3|5462.3|5465.8|5463.8|5465.8|5463.8|5463.8|5461.8|11
1755828600000|2025-08-22 02:10:00|5466.8|5464.8|5466.3|5464.3|5466.8|5464.8|5466.3|5464.3|38
1755828900000|2025-08-22 02:15:00|5466.8|5464.8|5467.8|5465.8|5467.8|5465.8|5465.8|5463.8|9
1755829200000|2025-08-22 02:20:00|5466.8|5464.8|5465.8|5463.8|5466.8|5464.8|5465.8|5463.8|27
1755829500000|2025-08-22 02:25:00|5466.3|5464.3|5464.3|5462.3|5466.8|5464.8|5463.8|5461.8|5
1755829800000|2025-08-22 02:30:00|5464.8|5462.8|5464.8|5462.8|5465.8|5463.8|5464.8|5462.8|9
1755830100000|2025-08-22 02:35:00|5465.8|5463.8|5464.8|5462.8|5465.8|5463.8|5464.8|5462.8|27
1755830400000|2025-08-22 02:40:00|5463.8|5461.8|5465.8|5463.8|5466.8|5464.8|5463.8|5461.8|117
1755830700000|2025-08-22 02:45:00|5466.3|5464.3|5464.8|5462.8|5466.8|5464.8|5464.8|5462.8|14
1755831000000|2025-08-22 02:50:00|5465.3|5463.3|5462.8|5460.8|5465.3|5463.3|5462.8|5460.8|46
1755831300000|2025-08-22 02:55:00|5461.8|5459.8|5461.8|5459.8|5462.8|5460.8|5461.8|5459.8|27
1755831600000|2025-08-22 03:00:00|5460.8|5458.8|5458.8|5456.8|5460.8|5458.8|5458.8|5456.8|10
1755831900000|2025-08-22 03:05:00|5459.3|5457.3|5459.8|5457.8|5459.8|5457.8|5459.3|5457.3|6
1755832200000|2025-08-22 03:10:00|||||||||6
1755832500000|2025-08-22 03:15:00|5460.8|5458.8|5459.8|5457.8|5460.8|5458.8|5459.8|5457.8|47
1755832800000|2025-08-22 03:20:00|5460.3|5458.3|5458.8|5456.8|5460.8|5458.8|5458.8|5456.8|38
1755833100000|2025-08-22 03:25:00|5459.8|5457.8|5458.8|5456.8|5459.8|5457.8|5458.8|5456.8|8
1755833400000|2025-08-22 03:30:00|5459.3|5457.3|5459.3|5457.3|5459.8|5457.8|5458.8|5456.8|10
1755833700000|2025-08-22 03:35:00|5459.8|5457.8|5459.8|5457.8|5460.8|5458.8|5459.3|5457.3|22
1755834000000|2025-08-22 03:40:00|5459.3|5457.3|5458.8|5456.8|5459.3|5457.3|5458.8|5456.8|9
1755834300000|2025-08-22 03:45:00|||||||||5
1755834600000|2025-08-22 03:50:00|||||||||7
1755834900000|2025-08-22 03:55:00|||||||||3
1755835200000|2025-08-22 04:00:00|5459.3|5457.3|5458.8|5456.8|5459.3|5457.3|5458.8|5456.8|5
1755835500000|2025-08-22 04:05:00|5459.3|5457.3|5460.8|5458.8|5460.8|5458.8|5458.8|5456.8|24
1755835800000|2025-08-22 04:10:00|5461.8|5459.8|5460.8|5458.8|5461.8|5459.8|5460.8|5458.8|6
1755836100000|2025-08-22 04:15:00|5459.8|5457.8|5460.8|5458.8|5460.8|5458.8|5459.8|5457.8|37
1755836400000|2025-08-22 04:20:00|5460.3|5458.3|5460.8|5458.8|5460.8|5458.8|5459.8|5457.8|72
1755836700000|2025-08-22 04:25:00|5460.3|5458.3|5458.8|5456.8|5460.3|5458.3|5458.8|5456.8|17
1755837000000|2025-08-22 04:30:00|5458.3|5456.3|5459.8|5457.8|5459.8|5457.8|5457.8|5455.8|15
1755837300000|2025-08-22 04:35:00|5459.3|5457.3|5459.8|5457.8|5460.8|5458.8|5458.8|5456.8|8
1755837600000|2025-08-22 04:40:00|5458.8|5456.8|5459.3|5457.3|5459.3|5457.3|5458.8|5456.8|28
1755837900000|2025-08-22 04:45:00|5459.8|5457.8|5459.8|5457.8|5460.8|5458.8|5459.8|5457.8|29
1755838200000|2025-08-22 04:50:00|||||||||8
1755838500000|2025-08-22 04:55:00|5458.8|5456.8|5458.3|5456.3|5458.8|5456.8|5457.8|5455.8|39
1755838800000|2025-08-22 05:00:00|5458.8|5456.8|5458.8|5456.8|5459.8|5457.8|5457.8|5455.8|121
1755839100000|2025-08-22 05:05:00|5457.8|5455.8|5457.8|5455.8|5458.8|5456.8|5457.8|5455.8|47
1755839400000|2025-08-22 05:10:00|5458.3|5456.3|5457.8|5455.8|5458.8|5456.8|5457.8|5455.8|18
1755839700000|2025-08-22 05:15:00|5456.8|5454.8|5456.8|5454.8|5457.8|5455.8|5456.8|5454.8|12
1755840000000|2025-08-22 05:20:00|5457.8|5455.8|5454.8|5452.8|5457.8|5455.8|5453.8|5451.8|128
1755840300000|2025-08-22 05:25:00|5455.8|5453.8|5455.8|5453.8|5455.8|5453.8|5454.8|5452.8|37
1755840600000|2025-08-22 05:30:00|5454.8|5452.8|5455.8|5453.8|5455.8|5453.8|5454.8|5452.8|85
1755840900000|2025-08-22 05:35:00|5454.8|5452.8|5454.8|5452.8|5454.8|5452.8|5454.8|5452.8|34
1755841200000|2025-08-22 05:40:00|5455.8|5453.8|5455.8|5453.8|5455.8|5453.8|5452.8|5450.8|111
1755841500000|2025-08-22 05:45:00|5455.3|5453.3|5456.8|5454.8|5457.8|5455.8|5455.3|5453.3|25
1755841800000|2025-08-22 05:50:00|5457.8|5455.8|5459.8|5457.8|5459.8|5457.8|5457.8|5455.8|12
1755842100000|2025-08-22 05:55:00|5458.8|5456.8|5456.8|5454.8|5458.8|5456.8|5456.8|5454.8|152
1755842400000|2025-08-22 06:00:00|5456.55|5455.05|5451.55|5450.05|5456.55|5455.05|5451.55|5450.05|491
1755842700000|2025-08-22 06:05:00|5452.55|5451.05|5452.55|5451.05|5453.55|5452.05|5449.55|5448.05|360
1755843000000|2025-08-22 06:10:00|5451.55|5450.05|5452.55|5451.05|5454.05|5452.55|5450.55|5449.05|435
1755843300000|2025-08-22 06:15:00|5453.55|5452.05|5451.55|5450.05|5453.55|5452.05|5451.55|5450.05|487
1755843600000|2025-08-22 06:20:00|5450.55|5449.05|5450.55|5449.05|5451.55|5450.05|5450.55|5449.05|230
1755843900000|2025-08-22 06:25:00|5449.55|5448.05|5452.55|5451.05|5452.55|5451.05|5448.55|5447.05|522
1755844200000|2025-08-22 06:30:00|5453.55|5452.05|5454.55|5453.05|5455.55|5454.05|5453.55|5452.05|390
1755844500000|2025-08-22 06:35:00|5453.55|5452.05|5451.55|5450.05|5453.55|5452.05|5448.55|5447.05|925
1755844800000|2025-08-22 06:40:00|5450.55|5449.05|5447.55|5446.05|5450.55|5449.05|5444.55|5443.05|1219
1755845100000|2025-08-22 06:45:00|5448.55|5447.05|5449.55|5448.05|5449.55|5448.05|5446.55|5445.05|1735
1755845400000|2025-08-22 06:50:00|5448.55|5447.05|5449.55|5448.05|5450.55|5449.05|5448.55|5447.05|558
1755845700000|2025-08-22 06:55:00|5450.55|5449.05|5449.55|5448.05|5452.55|5451.05|5449.55|5448.05|1783
1755846000000|2025-08-22 07:00:00|5448.55|5447.05|5458.55|5457.05|5458.55|5457.05|5448.55|5447.05|3725
1755846300000|2025-08-22 07:05:00|5457.55|5456.05|5453.55|5452.05|5457.55|5456.05|5453.55|5452.05|1910
1755846600000|2025-08-22 07:10:00|5454.55|5453.05|5458.55|5457.05|5458.55|5457.05|5454.05|5452.55|1383
1755846900000|2025-08-22 07:15:00|5457.55|5456.05|5459.55|5458.05|5459.55|5458.05|5457.55|5456.05|1530
1755847200000|2025-08-22 07:20:00|5460.04|5458.54|5458.04|5456.54|5460.04|5458.54|5457.04|5455.54|1434
1755847500000|2025-08-22 07:25:00|5459.04|5457.54|5459.04|5457.54|5461.04|5459.54|5458.04|5456.54|1638
1755847800000|2025-08-22 07:30:00|5458.98|5457.48|5459.98|5458.48|5459.98|5458.48|5456.98|5455.48|3493
1755848100000|2025-08-22 07:35:00|5459.48|5457.98|5459.98|5458.48|5460.98|5459.48|5458.98|5457.48|1626
1755848400000|2025-08-22 07:40:00|5459.67|5458.17|5463.67|5462.17|5464.67|5463.17|5459.67|5458.17|1273
1755848700000|2025-08-22 07:45:00|5462.67|5461.17|5462.67|5461.17|5462.67|5461.17|5460.67|5459.17|1256
1755849000000|2025-08-22 07:50:00|5462.46|5460.96|5467.46|5465.96|5467.46|5465.96|5462.46|5460.96|1822
1755849300000|2025-08-22 07:55:00|5468.46|5466.96|5468.46|5466.96|5468.46|5466.96|5467.46|5465.96|1308
1755849600000|2025-08-22 08:00:00|5468.54|5467.04|5468.54|5467.04|5468.54|5467.04|5467.54|5466.04|2033
1755849900000|2025-08-22 08:05:00|5469.54|5468.04|5472.54|5471.04|5473.54|5472.04|5468.54|5467.04|3349
1755850200000|2025-08-22 08:10:00|5472.38|5470.88|5472.38|5470.88|5473.38|5471.88|5471.38|5469.88|3152
1755850500000|2025-08-22 08:15:00|5473.38|5471.88|5473.38|5471.88|5473.38|5471.88|5470.38|5468.88|2383
1755850800000|2025-08-22 08:20:00|5473.23|5471.73|5474.23|5472.73|5475.23|5473.73|5473.23|5471.73|4839
1755851100000|2025-08-22 08:25:00|5475.23|5473.73|5477.23|5475.73|5477.23|5475.73|5475.23|5473.73|1519
1755851400000|2025-08-22 08:30:00|5477.4|5475.9|5479.4|5477.9|5479.4|5477.9|5476.4|5474.9|1439
1755851700000|2025-08-22 08:35:00|5478.4|5476.9|5478.4|5476.9|5479.4|5477.9|5478.4|5476.9|3536
1755852000000|2025-08-22 08:40:00|5478.6|5477.1|5481.6|5480.1|5482.6|5481.1|5478.6|5477.1|2619
1755852300000|2025-08-22 08:45:00|5482.6|5481.1|5479.6|5478.1|5482.6|5481.1|5479.6|5478.1|3101
1755852600000|2025-08-22 08:50:00|5479.39|5477.89|5478.39|5476.89|5480.39|5478.89|5477.39|5475.89|2813
1755852900000|2025-08-22 08:55:00|5479.39|5477.89|5483.39|5481.89|5483.39|5481.89|5479.39|5477.89|2568
1755853200000|2025-08-22 09:00:00|5482.89|5481.39|5478.39|5476.89|5483.39|5481.89|5478.39|5476.89|4005
1755853500000|2025-08-22 09:05:00|5477.39|5475.89|5475.39|5473.89|5479.39|5477.89|5475.39|5473.89|4201
1755853800000|2025-08-22 09:10:00|5475.95|5474.45|5479.95|5478.45|5479.95|5478.45|5475.95|5474.45|2021
1755854100000|2025-08-22 09:15:00|5478.95|5477.45|5479.95|5478.45|5480.45|5478.95|5477.95|5476.45|1803
1755854400000|2025-08-22 09:20:00|5479.45|5477.95|5478.45|5476.95|5480.45|5478.95|5478.45|5476.95|897
1755854700000|2025-08-22 09:25:00|5479.45|5477.95|5478.45|5476.95|5479.45|5477.95|5476.45|5474.95|2189
1755855000000|2025-08-22 09:30:00|5478.67|5477.17|5475.67|5474.17|5479.67|5478.17|5475.67|5474.17|2234
1755855300000|2025-08-22 09:35:00|5474.67|5473.17|5474.67|5473.17|5475.67|5474.17|5474.67|5473.17|1224
1755855600000|2025-08-22 09:40:00|5475.09|5473.59|5474.09|5472.59|5477.09|5475.59|5473.09|5471.59|3317
1755855900000|2025-08-22 09:45:00|5475.09|5473.59|5477.09|5475.59|5477.09|5475.59|5475.09|5473.59|1745
1755856200000|2025-08-22 09:50:00|5476.53|5475.03|5478.53|5477.03|5478.53|5477.03|5474.53|5473.03|5498
1755856500000|2025-08-22 09:55:00|5477.53|5476.03|5477.53|5476.03|5478.53|5477.03|5476.53|5475.03|6586
1755856800000|2025-08-22 10:00:00|5476.53|5475.03|5474.53|5473.03|5476.53|5475.03|5474.53|5473.03|2693
1755857100000|2025-08-22 10:05:00|5475.53|5474.03|5476.53|5475.03|5477.53|5476.03|5474.53|5473.03|1824
1755857400000|2025-08-22 10:10:00|5476.77|5475.27|5475.77|5474.27|5476.77|5475.27|5475.77|5474.27|631
1755857700000|2025-08-22 10:15:00|5476.77|5475.27|5477.77|5476.27|5477.77|5476.27|5474.77|5473.27|1233
1755858000000|2025-08-22 10:20:00|5477.99|5476.49|5478.99|5477.49|5478.99|5477.49|5477.99|5476.49|895
1755858300000|2025-08-22 10:25:00|5479.99|5478.49|5482.99|5481.49|5482.99|5481.49|5479.99|5478.49|1333
1755858600000|2025-08-22 10:30:00|5482.29|5480.79|5482.29|5480.79|5483.29|5481.79|5481.29|5479.79|3172
1755858900000|2025-08-22 10:35:00|5483.29|5481.79|5479.29|5477.79|5483.29|5481.79|5479.29|5477.79|2903
1755859200000|2025-08-22 10:40:00|5479.85|5478.35|5482.85|5481.35|5482.85|5481.35|5478.85|5477.35|1476
1755859500000|2025-08-22 10:45:00|5482.35|5480.85|5482.85|5481.35|5483.85|5482.35|5481.85|5480.35|2355
1755859800000|2025-08-22 10:50:00|5482.54|5481.04|5482.54|5481.04|5482.54|5481.04|5481.54|5480.04|1586
1755860100000|2025-08-22 10:55:00|5481.54|5480.04|5480.54|5479.04|5481.54|5480.04|5479.54|5478.04|2406
1755860400000|2025-08-22 11:00:00|5480.92|5479.42|5481.92|5480.42|5483.92|5482.42|5480.92|5479.42|3855
1755860700000|2025-08-22 11:05:00|5481.42|5479.92|5481.92|5480.42|5483.92|5482.42|5481.42|5479.92|3040
1755861000000|2025-08-22 11:10:00|5481.82|5480.32|5477.82|5476.32|5481.82|5480.32|5477.82|5476.32|2333
1755861300000|2025-08-22 11:15:00|5478.82|5477.32|5478.82|5477.32|5479.82|5478.32|5476.82|5475.32|658
1755861600000|2025-08-22 11:20:00|5479|5477.5|5479|5477.5|5480|5478.5|5478|5476.5|964
1755861900000|2025-08-22 11:25:00|5478.5|5477|5479|5477.5|5479|5477.5|5478|5476.5|694
1755862200000|2025-08-22 11:30:00|5478.87|5477.37|5477.87|5476.37|5480.87|5479.37|5476.87|5475.37|2636
1755862500000|2025-08-22 11:35:00|5476.87|5475.37|5474.87|5473.37|5476.87|5475.37|5473.87|5472.37|2730
1755862800000|2025-08-22 11:40:00|5475|5473.5|5475|5473.5|5476|5474.5|5473|5471.5|664
1755863100000|2025-08-22 11:45:00|5475.5|5474|5476|5474.5|5478|5476.5|5475|5473.5|1734
1755863400000|2025-08-22 11:50:00|5475.84|5474.34|5476.84|5475.34|5477.84|5476.34|5475.84|5474.34|1694
1755863700000|2025-08-22 11:55:00|5475.84|5474.34|5475.84|5474.34|5476.84|5475.34|5475.84|5474.34|715
1755864000000|2025-08-22 12:00:00|5475.96|5474.46|5474.96|5473.46|5476.96|5475.46|5473.96|5472.46|2042
1755864300000|2025-08-22 12:05:00|5474.46|5472.96|5475.96|5474.46|5475.96|5474.46|5473.96|5472.46|1231
1755864600000|2025-08-22 12:10:00|5476.04|5474.54|5475.04|5473.54|5476.04|5474.54|5474.04|5472.54|1722
1755864900000|2025-08-22 12:15:00|5474.04|5472.54|5475.04|5473.54|5475.04|5473.54|5474.04|5472.54|1208
1755865200000|2025-08-22 12:20:00|5474.9|5473.4|5475.9|5474.4|5476.9|5475.4|5473.9|5472.4|1365
1755865500000|2025-08-22 12:25:00|5476.9|5475.4|5477.9|5476.4|5477.9|5476.4|5476.9|5475.4|984
1755865800000|2025-08-22 12:30:00|5477.63|5476.13|5477.63|5476.13|5477.63|5476.13|5475.63|5474.13|797
1755866100000|2025-08-22 12:35:00|5476.63|5475.13|5478.63|5477.13|5478.63|5477.13|5476.63|5475.13|2611
1755866400000|2025-08-22 12:40:00|5478.71|5477.21|5474.71|5473.21|5478.71|5477.21|5474.71|5473.21|1572
1755866700000|2025-08-22 12:45:00|5475.71|5474.21|5476.71|5475.21|5477.71|5476.21|5475.71|5474.21|1369
1755867000000|2025-08-22 12:50:00|5476.43|5474.93|5478.43|5476.93|5478.43|5476.93|5476.43|5474.93|669
1755867300000|2025-08-22 12:55:00|5479.43|5477.93|5476.43|5474.93|5479.43|5477.93|5476.43|5474.93|701
1755867600000|2025-08-22 13:00:00|5476.48|5474.98|5477.48|5475.98|5478.48|5476.98|5475.48|5473.98|676
1755867900000|2025-08-22 13:05:00|5476.48|5474.98|5475.48|5473.98|5476.48|5474.98|5475.48|5473.98|3591
1755868200000|2025-08-22 13:10:00|5475.8|5474.3|5478.8|5477.3|5478.8|5477.3|5475.8|5474.3|960
1755868500000|2025-08-22 13:15:00|5479.8|5478.3|5481.8|5480.3|5481.8|5480.3|5478.8|5477.3|1242
1755868800000|2025-08-22 13:20:00|5481.25|5479.75|5479.25|5477.75|5483.25|5481.75|5479.25|5477.75|1900
1755869100000|2025-08-22 13:25:00|5479.75|5478.25|5480.25|5478.75|5480.25|5478.75|5479.25|5477.75|1643
1755869400000|2025-08-22 13:30:00|5480.46|5478.96|5484.46|5482.96|5484.46|5482.96|5478.46|5476.96|2994
1755869700000|2025-08-22 13:35:00|5483.46|5481.96|5484.46|5482.96|5485.46|5483.96|5483.46|5481.96|2382
1755870000000|2025-08-22 13:40:00|5484.6|5483.1|5485.6|5484.1|5486.6|5485.1|5484.6|5483.1|1792
1755870300000|2025-08-22 13:45:00|5486.6|5485.1|5486.6|5485.1|5487.6|5486.1|5485.6|5484.1|2911
1755870600000|2025-08-22 13:50:00|5486.45|5484.95|5489.45|5487.95|5489.45|5487.95|5486.45|5484.95|2376
1755870900000|2025-08-22 13:55:00|5488.45|5486.95|5486.45|5484.95|5489.45|5487.95|5484.45|5482.95|2736
1755871200000|2025-08-22 14:00:00|5486.57|5485.07|5498.57|5497.07|5506.57|5505.07|5486.57|5485.07|25774
1755871500000|2025-08-22 14:05:00|5499.57|5498.07|5503.57|5502.07|5504.57|5503.07|5497.57|5496.07|6681
1755871800000|2025-08-22 14:10:00|5502.82|5501.32|5505.82|5504.32|5506.82|5505.32|5500.82|5499.32|5044
1755872100000|2025-08-22 14:15:00|5506.82|5505.32|5502.82|5501.32|5511.82|5510.32|5502.82|5501.32|8904
1755872400000|2025-08-22 14:20:00|5503.24|5501.74|5496.24|5494.74|5503.24|5501.74|5492.24|5490.74|4558
1755872700000|2025-08-22 14:25:00|5495.24|5493.74|5499.24|5497.74|5502.24|5500.74|5495.24|5493.74|8476
1755873000000|2025-08-22 14:30:00|5499.7|5498.2|5495.7|5494.2|5501.7|5500.2|5493.7|5492.2|2770
1755873300000|2025-08-22 14:35:00|5496.7|5495.2|5495.7|5494.2|5498.7|5497.2|5493.7|5492.2|5045
1755873600000|2025-08-22 14:40:00|5495.44|5493.94|5498.44|5496.94|5499.44|5497.94|5492.44|5490.94|8522
1755873900000|2025-08-22 14:45:00|5497.44|5495.94|5498.44|5496.94|5502.44|5500.94|5497.44|5495.94|6864
1755874200000|2025-08-22 14:50:00|5498.36|5496.86|5496.36|5494.86|5499.36|5497.86|5493.36|5491.86|5834
1755874500000|2025-08-22 14:55:00|5497.36|5495.86|5493.36|5491.86|5498.36|5496.86|5493.36|5491.86|6736
1755874800000|2025-08-22 15:00:00|5493.41|5491.91|5493.41|5491.91|5496.41|5494.91|5492.41|5490.91|3946
1755875100000|2025-08-22 15:05:00|5494.41|5492.91|5488.41|5486.91|5494.41|5492.91|5488.41|5486.91|12369
1755875400000|2025-08-22 15:10:00|5488.33|5486.83|5487.33|5485.83|5491.33|5489.83|5486.33|5484.83|4277
1755875700000|2025-08-22 15:15:00|5488.33|5486.83|5492.33|5490.83|5492.33|5490.83|5487.33|5485.83|7194
1755876000000|2025-08-22 15:20:00|5492.43|5490.93|5491.43|5489.93|5495.43|5493.93|5491.43|5489.93|9040
1755876300000|2025-08-22 15:25:00|5490.43|5488.93|5493.43|5491.93|5493.43|5491.93|5490.43|5488.93|11641
1755876600000|2025-08-22 15:30:00|5492.43|5490.93|5490.43|5488.93|5494.43|5492.93|5490.43|5488.93|36369
1755876900000|2025-08-22 15:35:00|5489.43|5487.93|5487.43|5485.93|5491.43|5489.93|5484.43|5482.93|22043
1755877200000|2025-08-22 15:40:00|5488.43|5486.93|5487.43|5485.93|5488.43|5486.93|5485.43|5483.93|7612
1755877500000|2025-08-22 15:45:00|5488.43|5486.93|5487.43|5485.93|5488.43|5486.93|5486.43|5484.93|4559
1755877800000|2025-08-22 15:50:00|5486.43|5484.93|5485.43|5483.93|5486.43|5484.93|5484.43|5482.93|4576
1755878100000|2025-08-22 15:55:00|5486.43|5484.93|5482.43|5480.93|5486.43|5484.93|5482.43|5480.93|3783
1755878400000|2025-08-22 16:00:00|5483.43|5481.93|5488.43|5486.93|5488.43|5486.93|5483.43|5481.93|1396
1755878700000|2025-08-22 16:05:00|5487.43|5485.93|5487.43|5485.93|5488.43|5486.93|5487.43|5485.93|950
1755879000000|2025-08-22 16:10:00|5486.43|5484.93|5485.43|5483.93|5488.43|5486.93|5485.43|5483.93|1196
1755879300000|2025-08-22 16:15:00|5486.43|5484.93|5484.43|5482.93|5486.43|5484.93|5482.43|5480.93|609
1755879600000|2025-08-22 16:20:00|5483.43|5481.93|5483.43|5481.93|5484.43|5482.93|5483.43|5481.93|653
1755879900000|2025-08-22 16:25:00|5482.43|5480.93|5482.43|5480.93|5483.43|5481.93|5482.43|5480.93|602
1755880200000|2025-08-22 16:30:00|5483.43|5481.93|5484.43|5482.93|5485.43|5483.93|5483.43|5481.93|1070
1755880500000|2025-08-22 16:35:00|5485.43|5483.93|5483.43|5481.93|5485.43|5483.93|5483.43|5481.93|1328
1755880800000|2025-08-22 16:40:00|5484.43|5482.93|5484.43|5482.93|5484.43|5482.93|5482.43|5480.93|388
1755881100000|2025-08-22 16:45:00|5483.43|5481.93|5483.43|5481.93|5485.43|5483.93|5483.43|5481.93|402
1755881400000|2025-08-22 16:50:00|5484.43|5482.93|5482.43|5480.93|5484.43|5482.93|5482.43|5480.93|697
1755881700000|2025-08-22 16:55:00|5483.43|5481.93|5481.43|5479.93|5483.43|5481.93|5479.43|5477.93|898
1755882000000|2025-08-22 17:00:00|5482.43|5480.93|5484.43|5482.93|5485.43|5483.93|5482.43|5480.93|460
1755882300000|2025-08-22 17:05:00|5485.43|5483.93|5483.43|5481.93|5485.43|5483.93|5483.43|5481.93|605
1755882600000|2025-08-22 17:10:00|5483.93|5482.43|5484.43|5482.93|5484.43|5482.93|5482.43|5480.93|742
1755882900000|2025-08-22 17:15:00|5485.43|5483.93|5487.43|5485.93|5487.43|5485.93|5485.43|5483.93|1687
1755883200000|2025-08-22 17:20:00|5486.93|5485.43|5488.43|5486.93|5488.43|5486.93|5486.43|5484.93|1231
1755883500000|2025-08-22 17:25:00|5488.93|5487.43|5489.43|5487.93|5489.43|5487.93|5488.43|5486.93|999
1755883800000|2025-08-22 17:30:00|5488.43|5486.93|5488.43|5486.93|5489.43|5487.93|5487.93|5486.43|1106
1755884100000|2025-08-22 17:35:00|5488.93|5487.43|5487.43|5485.93|5488.93|5487.43|5487.43|5485.93|396
1755884400000|2025-08-22 17:40:00|5487.93|5486.43|5487.43|5485.93|5488.43|5486.93|5487.43|5485.93|304
1755884700000|2025-08-22 17:45:00|5488.43|5486.93|5486.43|5484.93|5488.43|5486.93|5486.43|5484.93|310
1755885000000|2025-08-22 17:50:00|5487.43|5485.93|5488.43|5486.93|5488.43|5486.93|5487.43|5485.93|669
1755885300000|2025-08-22 17:55:00|5487.43|5485.93|5486.43|5484.93|5487.93|5486.43|5485.43|5483.93|322
1755885600000|2025-08-22 18:00:00|5486.93|5485.43|5487.43|5485.93|5487.43|5485.93|5486.43|5484.93|164
1755885900000|2025-08-22 18:05:00|5486.43|5484.93|5484.43|5482.93|5486.43|5484.93|5484.43|5482.93|471
1755886200000|2025-08-22 18:10:00|5485.43|5483.93|5484.43|5482.93|5485.43|5483.93|5484.43|5482.93|191
1755886500000|2025-08-22 18:15:00|5483.43|5481.93|5483.43|5481.93|5483.43|5481.93|5483.43|5481.93|27
1755886800000|2025-08-22 18:20:00|5482.43|5480.93|5484.43|5482.93|5484.43|5482.93|5482.43|5480.93|353
1755887100000|2025-08-22 18:25:00|5485.43|5483.93|5485.43|5483.93|5485.43|5483.93|5484.43|5482.93|147
1755887400000|2025-08-22 18:30:00|5486.43|5484.93|5486.43|5484.93|5487.43|5485.93|5486.43|5484.93|101
1755887700000|2025-08-22 18:35:00|5485.43|5483.93|5485.43|5483.93|5486.43|5484.93|5485.43|5483.93|200
1755888000000|2025-08-22 18:40:00|5484.43|5482.93|5485.43|5483.93|5485.43|5483.93|5484.43|5482.93|98
1755888300000|2025-08-22 18:45:00|5485.93|5484.43|5487.43|5485.93|5487.43|5485.93|5485.43|5483.93|210
1755888600000|2025-08-22 18:50:00|5486.43|5484.93|5487.43|5485.93|5487.43|5485.93|5486.43|5484.93|88
1755888900000|2025-08-22 18:55:00|5486.43|5484.93|5486.43|5484.93|5487.43|5485.93|5486.43|5484.93|145
1755889200000|2025-08-22 19:00:00|5487.43|5485.93|5487.93|5486.43|5488.43|5486.93|5486.43|5484.93|861
1755889500000|2025-08-22 19:05:00|5487.43|5485.93|5487.43|5485.93|5488.43|5486.93|5486.43|5484.93|123
1755889800000|2025-08-22 19:10:00|5488.43|5486.93|5488.43|5486.93|5488.43|5486.93|5487.43|5485.93|129
1755890100000|2025-08-22 19:15:00|5487.43|5485.93|5487.43|5485.93|5488.43|5486.93|5487.43|5485.93|212
1755890400000|2025-08-22 19:20:00|||||||||160
1755890700000|2025-08-22 19:25:00|5488.43|5486.93|5486.43|5484.93|5488.43|5486.93|5486.43|5484.93|229
1755891000000|2025-08-22 19:30:00|5486.93|5485.43|5486.43|5484.93|5487.43|5485.93|5485.43|5483.93|335
1755891300000|2025-08-22 19:35:00|5485.93|5484.43|5484.43|5482.93|5486.43|5484.93|5484.43|5482.93|374
1755891600000|2025-08-22 19:40:00|5485.43|5483.93|5486.43|5484.93|5486.43|5484.93|5485.43|5483.93|240
1755891900000|2025-08-22 19:45:00|5487.43|5485.93|5486.43|5484.93|5488.43|5486.93|5486.43|5484.93|762
1755892200000|2025-08-22 19:50:00|5487.43|5485.93|5486.43|5484.93|5487.43|5485.93|5485.43|5483.93|712
1755892500000|2025-08-22 19:55:00|5485.93|5484.43|5488.43|5486.93|5488.43|5486.93|5485.43|5483.93|1725
1755892800000|2025-08-22 20:00:00|5488.78|5485.78|5488.58|5485.58|5490.18|5487.18|5486.08|5483.08|14
1755893100000|2025-08-22 20:05:00|5488.78|5485.78|5490.88|5487.88|5491.28|5488.28|5487.88|5484.88|0
1755893400000|2025-08-22 20:10:00|5490.68|5487.68|5489.38|5486.38|5490.68|5487.68|5488.78|5485.78|0
1755893700000|2025-08-22 20:15:00|5488.98|5485.98|5488.98|5485.98|5490.48|5487.48|5488.98|5485.98|0
1755894000000|2025-08-22 20:20:00|5489.18|5486.18|5490.88|5487.88|5490.88|5487.88|5489.18|5486.18|0
1755894300000|2025-08-22 20:25:00|5490.68|5487.68|5489.58|5486.58|5490.88|5487.88|5489.58|5486.58|0
1755894600000|2025-08-22 20:30:00|5489.78|5486.78|5490.68|5487.68|5490.68|5487.68|5489.58|5486.58|0
1755894900000|2025-08-22 20:35:00|5490.48|5487.48|5490.88|5487.88|5491.08|5488.08|5490.48|5487.48|0
1755895200000|2025-08-22 20:40:00|5491.08|5488.08|5489.98|5486.98|5491.28|5488.28|5489.98|5486.98|0
1755895500000|2025-08-22 20:45:00|5490.18|5487.18|5489.58|5486.58|5490.28|5487.28|5489.18|5486.18|0
1755895800000|2025-08-22 20:50:00|5489.78|5486.78|5489.58|5486.58|5489.78|5486.78|5489.18|5486.18|0
1755896100000|2025-08-22 20:55:00|5489.38|5486.38|5490.08|5487.08|5490.08|5487.08|5489.18|5486.18|0
1756072800000|2025-08-24 22:00:00|5490.4|5487.4|5490.3|5487.3|5492.1|5489.1|5490|5487|0
1756073100000|2025-08-24 22:05:00|5490|5487|5487.9|5484.9|5490.6|5487.6|5486.7|5483.7|0
1756073400000|2025-08-24 22:10:00|5488|5485|5488.7|5485.7|5489.1|5486.1|5487|5484|0
1756073700000|2025-08-24 22:15:00|5488.8|5485.8|5487.7|5484.7|5490|5487|5487.4|5484.4|0
1756074000000|2025-08-24 22:20:00|5487.9|5484.9|5488.1|5485.1|5488.9|5485.9|5487.7|5484.7|0
1756074300000|2025-08-24 22:25:00|5488.2|5485.2|5486.6|5483.6|5488.3|5485.3|5486.6|5483.6|0
1756074600000|2025-08-24 22:30:00|5486.5|5483.5|5486.9|5483.9|5487.3|5484.3|5486.1|5483.1|0
1756074900000|2025-08-24 22:35:00|5487.1|5484.1|5487.7|5484.7|5487.7|5484.7|5487.1|5484.1|0
1756075200000|2025-08-24 22:40:00|5487.5|5484.5|5488|5485|5488.2|5485.2|5487.5|5484.5|0
1756075500000|2025-08-24 22:45:00|5488.1|5485.1|5488.2|5485.2|5488.5|5485.5|5487.5|5484.5|0
1756075800000|2025-08-24 22:50:00|5488.1|5485.1|5488.8|5485.8|5489|5486|5488.1|5485.1|0
1756076100000|2025-08-24 22:55:00|5488.6|5485.6|5489.3|5486.3|5490|5487|5488.6|5485.6|0
1756076400000|2025-08-24 23:00:00|5489.4|5486.4|5489.4|5486.4|5489.9|5486.9|5488.1|5485.1|0
1756076700000|2025-08-24 23:05:00|5489.3|5486.3|5489.6|5486.6|5490.1|5487.1|5488.8|5485.8|0
1756077000000|2025-08-24 23:10:00|5489.7|5486.7|5489.4|5486.4|5490|5487|5488.7|5485.7|0
1756077300000|2025-08-24 23:15:00|5489.6|5486.6|5488.4|5485.4|5489.8|5486.8|5488.2|5485.2|0
1756077600000|2025-08-24 23:20:00|5488.5|5485.5|5489.4|5486.4|5489.8|5486.8|5488.2|5485.2|0
1756077900000|2025-08-24 23:25:00|5489.5|5486.5|5489.4|5486.4|5490|5487|5489.2|5486.2|0
1756078200000|2025-08-24 23:30:00|5489.2|5486.2|5489.8|5486.8|5489.8|5486.8|5487.9|5484.9|0
1756078500000|2025-08-24 23:35:00|5489.6|5486.6|5490.7|5487.7|5491.5|5488.5|5489.6|5486.6|0
1756078800000|2025-08-24 23:40:00|5490.6|5487.6|5490.9|5487.9|5491.7|5488.7|5490.3|5487.3|0
1756079100000|2025-08-24 23:45:00|5490.8|5487.8|5488.1|5485.1|5491.3|5488.3|5487.9|5484.9|0
1756079400000|2025-08-24 23:50:00|5488.2|5485.2|5488.8|5485.8|5489.2|5486.2|5487.5|5484.5|0
1756079700000|2025-08-24 23:55:00|5488.6|5485.6|5489.2|5486.2|5489.4|5486.4|5487.9|5484.9|0
1756080000000|2025-08-25 00:00:00|5489.4|5486.4|5491.4|5488.4|5491.5|5488.5|5488.8|5485.8|0
1756080300000|2025-08-25 00:05:00|5491.7|5488.7|5490.5|5487.5|5492.2|5489.2|5490.1|5487.1|0
1756080600000|2025-08-25 00:10:00|5490.7|5487.7|5489|5486|5490.9|5487.9|5488.8|5485.8|0
1756080900000|2025-08-25 00:15:00|5488.9|5485.9|5489|5487|5492|5490|5488|5485.8|268
1756081200000|2025-08-25 00:20:00|5488|5486|5487|5485|5488.5|5486.5|5487|5485|99
1756081500000|2025-08-25 00:25:00|5488|5486|5486.5|5484.5|5488|5486|5486|5484|31
1756081800000|2025-08-25 00:30:00|5487|5485|5485|5483|5487|5485|5485|5483|37
1756082100000|2025-08-25 00:35:00|5484.5|5482.5|5484|5482|5485|5483|5484|5482|62
1756082400000|2025-08-25 00:40:00|5485|5483|5484|5482|5485|5483|5484|5482|12
1756082700000|2025-08-25 00:45:00|5483.5|5481.5|5483|5481|5484|5482|5483|5481|26
1756083000000|2025-08-25 00:50:00|5482.5|5480.5|5483|5481|5483|5481|5482|5480|31
1756083300000|2025-08-25 00:55:00|5482|5480|5483|5481|5483|5481|5482|5480|51
1756083600000|2025-08-25 01:00:00|5484|5482|5483|5481|5484|5482|5482|5480|6
1756083900000|2025-08-25 01:05:00|5482.5|5480.5|5480|5478|5483|5481|5480|5478|102
1756084200000|2025-08-25 01:10:00|5479.5|5477.5|5479|5477|5480|5478|5479|5477|66
1756084500000|2025-08-25 01:15:00|5478|5476|5478|5476|5480|5478|5478|5476|114
1756084800000|2025-08-25 01:20:00|5477|5475|5478|5476|5479|5477|5477|5475|80
1756085100000|2025-08-25 01:25:00|5478.5|5476.5|5479|5477|5479|5477|5478|5476|18
1756085400000|2025-08-25 01:30:00|5478|5476|5479|5477|5479|5477|5478|5476|12
1756085700000|2025-08-25 01:35:00|5478.5|5476.5|5475|5473|5479|5477|5475|5473|64
1756086000000|2025-08-25 01:40:00|5474.5|5472.5|5474|5472|5476|5474|5474|5472|16
1756086300000|2025-08-25 01:45:00|5473.5|5471.5|5474|5472|5474|5472|5473.5|5471.5|3
1756086600000|2025-08-25 01:50:00|5475|5473|5475|5473|5475|5473|5474.5|5472.5|32
1756086900000|2025-08-25 01:55:00|5474|5472|5474|5472|5474|5472|5474|5472|40
1756087200000|2025-08-25 02:00:00|5474.5|5472.5|5475|5473|5475.5|5473.5|5474.5|5472.5|21
1756087500000|2025-08-25 02:05:00|5475.5|5473.5|5476|5474|5476|5474|5475|5473|35
1756087800000|2025-08-25 02:10:00|5475|5473|5475|5473|5475|5473|5473|5471|52
1756088100000|2025-08-25 02:15:00|5475.5|5473.5|5477|5475|5477|5475|5475|5473|6
1756088700000|2025-08-25 02:25:00|5478|5476|5477|5475|5478|5476|5477|5475|45
1756089000000|2025-08-25 02:30:00|5476|5474|5476|5474|5476|5474|5475|5473|37
1756089300000|2025-08-25 02:35:00|5477|5475|5476.5|5474.5|5477|5475|5476|5474|8
1756089600000|2025-08-25 02:40:00|5477|5475|5476|5474|5477|5475|5475|5473|9
1756089900000|2025-08-25 02:45:00|5475.5|5473.5|5476|5474|5476|5474|5475.5|5473.5|0
1756090200000|2025-08-25 02:50:00|5475.5|5473.5|5475|5473|5476|5474|5473.5|5471.5|16
1756090500000|2025-08-25 02:55:00|5474.5|5472.5|5474.5|5472.5|5475|5473|5474.5|5472.5|1
1756090800000|2025-08-25 03:00:00|5474|5472|5475|5473|5475|5473|5474|5472|22
1756091100000|2025-08-25 03:05:00|5474.5|5472.5|5474|5472|5474.5|5472.5|5473|5471|19
1756091400000|2025-08-25 03:10:00|5473|5471|5474|5472|5474|5472|5473|5471|20
1756091700000|2025-08-25 03:15:00|5473.5|5471.5|5473|5471|5474|5472|5473|5471|7
1756092000000|2025-08-25 03:20:00|5473.5|5471.5|5474|5472|5474|5472|5473.5|5471.5|20
1756092300000|2025-08-25 03:25:00|5475|5473|5475|5473|5475|5473|5475|5473|13
1756092600000|2025-08-25 03:30:00|5474|5472|5475|5473|5475|5473|5474|5472|12
1756092900000|2025-08-25 03:35:00|5476|5474|5477|5475|5477|5475|5476|5474|16
1756093200000|2025-08-25 03:40:00|5476|5474|5477|5475|5478|5476|5476|5474|75
1756093500000|2025-08-25 03:45:00|5476.5|5474.5|5476|5474|5477|5475|5475.5|5473.5|32
1756093800000|2025-08-25 03:50:00|5477|5475|5476|5474|5477|5475|5476|5474|78
1756094100000|2025-08-25 03:55:00|5477|5475|5476.5|5474.5|5477|5475|5476|5474|27
1756094400000|2025-08-25 04:00:00|5476|5474|5476|5474|5476|5474|5475.5|5473.5|14
1756094700000|2025-08-25 04:05:00|5475.5|5473.5|5475|5473|5476|5474|5475|5473|4
1756095000000|2025-08-25 04:10:00|5476|5474|5475.5|5473.5|5476|5474|5475|5473|10
1756095300000|2025-08-25 04:15:00|5476|5474|5477|5475|5478|5476|5475|5473|86
1756095600000|2025-08-25 04:20:00|5478|5476|5476|5474|5478|5476|5476|5474|20
1756095900000|2025-08-25 04:25:00|5475.5|5473.5|5476|5474|5476|5474|5475|5473|26
1756096200000|2025-08-25 04:30:00|5477|5475|5476|5474|5477|5475|5476|5474|3
1756096500000|2025-08-25 04:35:00|5477|5475|5476|5474|5477|5475|5476|5474|23
1756096800000|2025-08-25 04:40:00|5477|5475|5477|5475|5477|5475|5477|5475|49
1756097100000|2025-08-25 04:45:00|||||||||12
1756097400000|2025-08-25 04:50:00|5476.5|5474.5|5476|5474|5477|5475|5476|5474|18
1756098000000|2025-08-25 05:00:00|5475.5|5473.5|5477|5475|5477|5475|5475|5473|34
1756098300000|2025-08-25 05:05:00|5477.5|5475.5|5478|5476|5479|5477|5477.5|5475.5|93
1756098600000|2025-08-25 05:10:00|5479|5477|5479|5477|5480|5478|5478|5476|82
1756098900000|2025-08-25 05:15:00|5478|5476|5478|5476|5479|5477|5477|5475|80
1756099200000|2025-08-25 05:20:00|5478.5|5476.5|5478.5|5476.5|5478.5|5476.5|5478.5|5476.5|66
1756099500000|2025-08-25 05:25:00|5478|5476|5477|5475|5479|5477|5477|5475|65
1756099800000|2025-08-25 05:30:00|5476|5474|5474|5472|5476|5474|5474|5472|66
1756100100000|2025-08-25 05:35:00|5473.5|5471.5|5473.5|5471.5|5475|5473|5473|5471|22
1756100400000|2025-08-25 05:40:00|5473|5471|5475|5473|5475|5473|5473|5471|47
1756100700000|2025-08-25 05:45:00|5475.5|5473.5|5476|5474|5476|5474|5475|5473|72
1756101000000|2025-08-25 05:50:00|5477|5475|5478|5476|5478|5476|5477|5475|127
1756101300000|2025-08-25 05:55:00|5479|5477|5481|5479|5481|5479|5479|5477|194
1756101600000|2025-08-25 06:00:00|5480.75|5479.25|5477.75|5476.25|5481.75|5480.25|5475.75|5474.25|481
1756101900000|2025-08-25 06:05:00|5476.75|5475.25|5473.75|5472.25|5477.75|5476.25|5473.75|5472.25|417
1756102200000|2025-08-25 06:10:00|5474.75|5473.25|5473.75|5472.25|5475.75|5474.25|5472.75|5471.25|745
1756102500000|2025-08-25 06:15:00|5472.75|5471.25|5472.75|5471.25|5473.75|5472.25|5471.75|5470.25|239
1756102800000|2025-08-25 06:20:00|5473.25|5471.75|5472.75|5471.25|5473.25|5471.75|5472.75|5471.25|79
1756103100000|2025-08-25 06:25:00|||||||||498
1756103400000|2025-08-25 06:30:00|5471.75|5470.25|5468.75|5467.25|5472.75|5471.25|5468.75|5467.25|1123
1756103700000|2025-08-25 06:35:00|5467.75|5466.25|5468.75|5467.25|5470.75|5469.25|5467.75|5466.25|563
1756104000000|2025-08-25 06:40:00|5467.75|5466.25|5469.75|5468.25|5470.75|5469.25|5467.75|5466.25|760
1756104300000|2025-08-25 06:45:00|5470.75|5469.25|5469.75|5468.25|5471.75|5470.25|5469.75|5468.25|815
1756104600000|2025-08-25 06:50:00|5470.75|5469.25|5467.75|5466.25|5470.75|5469.25|5467.75|5466.25|1083
1756104900000|2025-08-25 06:55:00|5468.75|5467.25|5467.75|5466.25|5468.75|5467.25|5466.75|5465.25|1434
1756105200000|2025-08-25 07:00:00|5468.75|5467.25|5472.75|5471.25|5472.75|5471.25|5466.75|5465.25|4798
1756105500000|2025-08-25 07:05:00|5471.75|5470.25|5466.75|5465.25|5473.75|5472.25|5466.75|5465.25|2439
1756105800000|2025-08-25 07:10:00|5465.75|5464.25|5463.75|5462.25|5468.75|5467.25|5461.75|5460.25|4466
1756106100000|2025-08-25 07:15:00|5464.25|5462.75|5464.75|5463.25|5467.75|5466.25|5463.75|5462.25|1581
1756106400000|2025-08-25 07:20:00|5465.56|5464.06|5465.56|5464.06|5468.56|5467.06|5464.56|5463.06|1899
1756106700000|2025-08-25 07:25:00|5465.06|5463.56|5462.56|5461.06|5467.56|5466.06|5462.56|5461.06|2075
1756107000000|2025-08-25 07:30:00|5462.94|5461.44|5461.94|5460.44|5463.94|5462.44|5460.94|5459.44|2033
1756107300000|2025-08-25 07:35:00|5460.94|5459.44|5461.94|5460.44|5464.94|5463.44|5460.94|5459.44|1360
1756107600000|2025-08-25 07:40:00|5461.85|5460.35|5462.85|5461.35|5463.85|5462.35|5460.85|5459.35|2195
1756107900000|2025-08-25 07:45:00|5463.85|5462.35|5466.85|5465.35|5467.85|5466.35|5463.85|5462.35|1751
1756108200000|2025-08-25 07:50:00|5466.49|5464.99|5468.49|5466.99|5469.49|5467.99|5465.49|5463.99|1854
1756108500000|2025-08-25 07:55:00|5469.49|5467.99|5469.49|5467.99|5469.49|5467.99|5468.49|5466.99|839
1756108800000|2025-08-25 08:00:00|5469.42|5467.92|5467.42|5465.92|5469.42|5467.92|5466.42|5464.92|1063
1756109100000|2025-08-25 08:05:00|5466.42|5464.92|5463.42|5461.92|5467.42|5465.92|5461.42|5459.92|1318
1756109400000|2025-08-25 08:10:00|5463.69|5462.19|5458.19|5456.69|5463.69|5462.19|5457.69|5456.19|3042
1756109700000|2025-08-25 08:15:00|5457.69|5456.19|5462.69|5461.19|5462.69|5461.19|5457.69|5456.19|2488
1756110000000|2025-08-25 08:20:00|5462.26|5460.76|5462.26|5460.76|5462.26|5460.76|5459.26|5457.76|2286
1756110300000|2025-08-25 08:25:00|5461.26|5459.76|5462.26|5460.76|5464.26|5462.76|5460.26|5458.76|1960
1756110600000|2025-08-25 08:30:00|5462.43|5460.93|5466.43|5464.93|5466.43|5464.93|5462.43|5460.93|1528
1756110900000|2025-08-25 08:35:00|5465.93|5464.43|5468.43|5466.93|5469.43|5467.93|5465.43|5463.93|1064
1756111200000|2025-08-25 08:40:00|5467.96|5466.46|5466.96|5465.46|5467.96|5466.46|5466.96|5465.46|565
1756111500000|2025-08-25 08:45:00|5467.46|5465.96|5467.96|5466.46|5467.96|5466.46|5464.96|5463.46|839
1756111800000|2025-08-25 08:50:00|5468.07|5466.57|5466.07|5464.57|5469.07|5467.57|5466.07|5464.57|351
1756112100000|2025-08-25 08:55:00|5465.07|5463.57|5466.07|5464.57|5468.07|5466.57|5465.07|5463.57|1163
1756112400000|2025-08-25 09:00:00|5466.34|5464.84|5465.34|5463.84|5466.34|5464.84|5465.34|5463.84|880
1756112700000|2025-08-25 09:05:00|5466.34|5464.84|5464.34|5462.84|5466.34|5464.84|5463.34|5461.84|1069
1756113000000|2025-08-25 09:10:00|5464.68|5463.18|5463.68|5462.18|5464.68|5463.18|5462.68|5461.18|1316
1756113300000|2025-08-25 09:15:00|5462.68|5461.18|5461.68|5460.18|5463.68|5462.18|5461.68|5460.18|515
1756113600000|2025-08-25 09:20:00|5461.74|5460.24|5462.74|5461.24|5462.74|5461.24|5461.74|5460.24|758
1756113900000|2025-08-25 09:25:00|5463.74|5462.24|5464.74|5463.24|5464.74|5463.24|5462.74|5461.24|2090
1756114200000|2025-08-25 09:30:00|5464.38|5462.88|5465.38|5463.88|5465.38|5463.88|5464.38|5462.88|440
1756114500000|2025-08-25 09:35:00|5464.38|5462.88|5464.38|5462.88|5465.38|5463.88|5464.38|5462.88|461
1756114800000|2025-08-25 09:40:00|5464.15|5462.65|5464.15|5462.65|5465.15|5463.65|5464.15|5462.65|644
1756115100000|2025-08-25 09:45:00|5463.15|5461.65|5462.15|5460.65|5463.15|5461.65|5461.15|5459.65|1072
1756115400000|2025-08-25 09:50:00|5462.44|5460.94|5461.44|5459.94|5464.44|5462.94|5461.44|5459.94|2593
1756115700000|2025-08-25 09:55:00|5462.44|5460.94|5464.44|5462.94|5465.44|5463.94|5462.44|5460.94|1355
1756116000000|2025-08-25 10:00:00|5464.5|5463|5464.5|5463|5464.5|5463|5462.5|5461|825
1756116300000|2025-08-25 10:05:00|5463.5|5462|5466.5|5465|5466.5|5465|5463.5|5462|1167
1756116600000|2025-08-25 10:10:00|5466|5464.5|5464|5462.5|5466|5464.5|5463|5461.5|1222
1756116900000|2025-08-25 10:15:00|5465|5463.5|5467|5465.5|5467|5465.5|5465|5463.5|579
1756117200000|2025-08-25 10:20:00|5467.49|5465.99|5466.49|5464.99|5467.49|5465.99|5464.49|5462.99|934
1756117500000|2025-08-25 10:25:00|5467.49|5465.99|5466.49|5464.99|5467.49|5465.99|5466.49|5464.99|1128
1756117800000|2025-08-25 10:30:00|5466.55|5465.05|5467.55|5466.05|5467.55|5466.05|5465.55|5464.05|697
1756118100000|2025-08-25 10:35:00|5467.05|5465.55|5469.55|5468.05|5469.55|5468.05|5467.05|5465.55|1026
1756118400000|2025-08-25 10:40:00|5469.46|5467.96|5469.46|5467.96|5470.46|5468.96|5468.46|5466.96|523
1756118700000|2025-08-25 10:45:00|5470.46|5468.96|5468.46|5466.96|5470.46|5468.96|5468.46|5466.96|1583
1756119000000|2025-08-25 10:50:00|5468.29|5466.79|5467.29|5465.79|5468.29|5466.79|5467.29|5465.79|673
1756119300000|2025-08-25 10:55:00|5468.29|5466.79|5467.29|5465.79|5469.29|5467.79|5467.29|5465.79|439
1756119600000|2025-08-25 11:00:00|5467.53|5466.03|5468.53|5467.03|5469.53|5468.03|5467.53|5466.03|690
1756119900000|2025-08-25 11:05:00|5469.03|5467.53|5469.53|5468.03|5471.53|5470.03|5469.03|5467.53|385
1756120200000|2025-08-25 11:10:00|5469.11|5467.61|5469.11|5467.61|5470.11|5468.61|5468.11|5466.61|455
1756120500000|2025-08-25 11:15:00|5468.11|5466.61|5467.11|5465.61|5469.11|5467.61|5466.11|5464.61|708
1756120800000|2025-08-25 11:20:00|5467.71|5466.21|5464.71|5463.21|5467.71|5466.21|5464.71|5463.21|502
1756121100000|2025-08-25 11:25:00|5463.71|5462.21|5464.71|5463.21|5465.71|5464.21|5463.71|5462.21|446
1756121400000|2025-08-25 11:30:00|5464.6|5463.1|5463.6|5462.1|5464.6|5463.1|5462.6|5461.1|345
1756121700000|2025-08-25 11:35:00|5464.6|5463.1|5463.6|5462.1|5464.6|5463.1|5462.6|5461.1|396
1756122000000|2025-08-25 11:40:00|5463.42|5461.92|5465.42|5463.92|5466.42|5464.92|5463.42|5461.92|2839
1756122300000|2025-08-25 11:45:00|5464.92|5463.42|5464.42|5462.92|5465.42|5463.92|5464.42|5462.92|271
1756122600000|2025-08-25 11:50:00|5463.98|5462.48|5464.98|5463.48|5464.98|5463.48|5462.98|5461.48|449
1756122900000|2025-08-25 11:55:00|5465.98|5464.48|5464.98|5463.48|5465.98|5464.48|5464.98|5463.48|364
1756123200000|2025-08-25 12:00:00|5465.14|5463.64|5463.14|5461.64|5465.14|5463.64|5462.14|5460.64|594
1756123500000|2025-08-25 12:05:00|5462.64|5461.14|5461.14|5459.64|5463.14|5461.64|5460.14|5458.64|1320
1756123800000|2025-08-25 12:10:00|5461.54|5460.04|5462.54|5461.04|5462.54|5461.04|5459.54|5458.04|1202
1756124100000|2025-08-25 12:15:00|5463.54|5462.04|5462.54|5461.04|5464.54|5463.04|5462.54|5461.04|646
1756124400000|2025-08-25 12:20:00|5462.06|5460.56|5464.06|5462.56|5464.06|5462.56|5462.06|5460.56|807
1756124700000|2025-08-25 12:25:00|5465.06|5463.56|5466.06|5464.56|5466.06|5464.56|5465.06|5463.56|720
1756125000000|2025-08-25 12:30:00|5465.62|5464.12|5465.62|5464.12|5465.62|5464.12|5464.62|5463.12|1298
1756125300000|2025-08-25 12:35:00|5464.62|5463.12|5465.62|5464.12|5465.62|5464.12|5464.62|5463.12|713
1756125600000|2025-08-25 12:40:00|5465.73|5464.23|5466.73|5465.23|5468.73|5467.23|5465.73|5464.23|1240
1756125900000|2025-08-25 12:45:00|5465.73|5464.23|5466.73|5465.23|5466.73|5465.23|5464.73|5463.23|1430
1756126200000|2025-08-25 12:50:00|5467.03|5465.53|5467.03|5465.53|5468.03|5466.53|5466.03|5464.53|1359
1756126500000|2025-08-25 12:55:00|5466.53|5465.03|5466.03|5464.53|5467.03|5465.53|5466.03|5464.53|695
1756126800000|2025-08-25 13:00:00|5466.08|5464.58|5470.08|5468.58|5470.08|5468.58|5466.08|5464.58|2160
1756127100000|2025-08-25 13:05:00|5469.58|5468.08|5472.08|5470.58|5473.08|5471.58|5469.08|5467.58|2157
1756127400000|2025-08-25 13:10:00|5471.96|5470.46|5473.96|5472.46|5473.96|5472.46|5471.96|5470.46|1141
1756127700000|2025-08-25 13:15:00|5472.96|5471.46|5472.96|5471.46|5473.96|5472.46|5471.96|5470.46|636
1756128000000|2025-08-25 13:20:00|5472.98|5471.48|5473.98|5472.48|5473.98|5472.48|5472.98|5471.48|1288
1756128300000|2025-08-25 13:25:00|5474.98|5473.48|5474.98|5473.48|5476.98|5475.48|5473.98|5472.48|2731
1756128600000|2025-08-25 13:30:00|5475.15|5473.65|5472.15|5470.65|5476.15|5474.65|5471.15|5469.65|2527
1756128900000|2025-08-25 13:35:00|5473.15|5471.65|5475.15|5473.65|5476.15|5474.65|5473.15|5471.65|965
1756129200000|2025-08-25 13:40:00|5475.25|5473.75|5474.25|5472.75|5475.25|5473.75|5473.25|5471.75|991
1756129500000|2025-08-25 13:45:00|5473.25|5471.75|5474.25|5472.75|5474.25|5472.75|5471.25|5469.75|1229
1756129800000|2025-08-25 13:50:00|5474.03|5472.53|5474.03|5472.53|5474.03|5472.53|5472.03|5470.53|910
1756130100000|2025-08-25 13:55:00|5475.03|5473.53|5477.03|5475.53|5477.03|5475.53|5474.03|5472.53|962
1756130400000|2025-08-25 14:00:00|5476.98|5475.48|5472.98|5471.48|5478.98|5477.48|5471.98|5470.48|2311
1756130700000|2025-08-25 14:05:00|5471.98|5470.48|5470.98|5469.48|5472.98|5471.48|5470.98|5469.48|892
1756131000000|2025-08-25 14:10:00|5471.11|5469.61|5471.11|5469.61|5472.11|5470.61|5469.11|5467.61|1462
1756131300000|2025-08-25 14:15:00|5472.11|5470.61|5473.11|5471.61|5473.11|5471.61|5471.11|5469.61|3165
1756131600000|2025-08-25 14:20:00|5473.16|5471.66|5472.16|5470.66|5473.16|5471.66|5471.16|5469.66|1358
1756131900000|2025-08-25 14:25:00|5471.16|5469.66|5471.16|5469.66|5471.16|5469.66|5470.16|5468.66|1351
1756132200000|2025-08-25 14:30:00|5470.85|5469.35|5465.85|5464.35|5471.85|5470.35|5465.85|5464.35|1819
1756132500000|2025-08-25 14:35:00|5464.85|5463.35|5458.85|5457.35|5465.85|5464.35|5458.85|5457.35|2758
1756132800000|2025-08-25 14:40:00|5459.55|5458.05|5455.55|5454.05|5460.55|5459.05|5453.55|5452.05|6763
1756133100000|2025-08-25 14:45:00|5453.55|5452.05|5453.55|5452.05|5460.55|5459.05|5452.55|5451.05|5848
1756133400000|2025-08-25 14:50:00|5453.53|5452.03|5446.53|5445.03|5454.53|5453.03|5445.53|5444.03|5635
1756133700000|2025-08-25 14:55:00|5447.53|5446.03|5451.53|5450.03|5451.53|5450.03|5445.53|5444.03|6241
1756134000000|2025-08-25 15:00:00|5451.46|5449.96|5453.46|5451.96|5454.46|5452.96|5449.46|5447.96|3506
1756134300000|2025-08-25 15:05:00|5454.46|5452.96|5450.46|5448.96|5456.46|5454.96|5450.46|5448.96|8553
1756134600000|2025-08-25 15:10:00|5449.48|5447.98|5444.48|5442.98|5449.48|5447.98|5441.48|5439.98|7197
1756134900000|2025-08-25 15:15:00|5445.48|5443.98|5446.48|5444.98|5448.48|5446.98|5444.48|5442.98|5901
1756135200000|2025-08-25 15:20:00|5446.78|5445.28|5443.78|5442.28|5446.78|5445.28|5443.78|5442.28|9440
1756135500000|2025-08-25 15:25:00|5444.78|5443.28|5441.78|5440.28|5445.78|5444.28|5441.78|5440.28|15123
1756135800000|2025-08-25 15:30:00|5441.47|5439.97|5443.47|5441.97|5445.47|5443.97|5441.47|5439.97|33112
1756136100000|2025-08-25 15:35:00|5444.47|5442.97|5437.47|5435.97|5444.47|5442.97|5435.47|5433.97|19884
1756136400000|2025-08-25 15:40:00|5438.47|5436.97|5437.47|5435.97|5438.47|5436.97|5436.47|5434.97|5034
1756136700000|2025-08-25 15:45:00|5438.47|5436.97|5437.47|5435.97|5440.47|5438.97|5436.47|5434.97|3524
1756137000000|2025-08-25 15:50:00|5438.47|5436.97|5441.47|5439.97|5442.47|5440.97|5438.47|5436.97|4280
1756137300000|2025-08-25 15:55:00|5441.97|5440.47|5441.47|5439.97|5442.47|5440.97|5440.47|5438.97|2391
1756137600000|2025-08-25 16:00:00|5442.47|5440.97|5443.47|5441.97|5443.47|5441.97|5441.47|5439.97|2330
1756137900000|2025-08-25 16:05:00|5444.47|5442.97|5444.47|5442.97|5444.47|5442.97|5443.47|5441.97|1170
1756138200000|2025-08-25 16:10:00|5443.47|5441.97|5445.47|5443.97|5445.47|5443.97|5443.47|5441.97|4107
1756138500000|2025-08-25 16:15:00|5444.47|5442.97|5441.47|5439.97|5445.47|5443.97|5441.47|5439.97|2399
1756138800000|2025-08-25 16:20:00|5442.47|5440.97|5444.47|5442.97|5445.47|5443.97|5442.47|5440.97|1636
1756139100000|2025-08-25 16:25:00|5445.47|5443.97|5443.47|5441.97|5445.47|5443.97|5443.47|5441.97|636
1756139400000|2025-08-25 16:30:00|5444.47|5442.97|5444.47|5442.97|5444.47|5442.97|5442.47|5440.97|1287
1756139700000|2025-08-25 16:35:00|5445.47|5443.97|5443.47|5441.97|5445.47|5443.97|5443.47|5441.97|831
1756140000000|2025-08-25 16:40:00|5444.47|5442.97|5445.47|5443.97|5445.47|5443.97|5444.47|5442.97|483
1756140300000|2025-08-25 16:45:00|5446.47|5444.97|5444.47|5442.97|5446.47|5444.97|5443.47|5441.97|830
1756140600000|2025-08-25 16:50:00|5443.47|5441.97|5443.47|5441.97|5443.47|5441.97|5442.47|5440.97|904
1756140900000|2025-08-25 16:55:00|5442.47|5440.97|5443.47|5441.97|5443.47|5441.97|5442.47|5440.97|1142
1756141200000|2025-08-25 17:00:00|5444.47|5442.97|5442.47|5440.97|5444.47|5442.97|5441.47|5439.97|1407
1756141500000|2025-08-25 17:05:00|5443.47|5441.97|5444.47|5442.97|5444.47|5442.97|5441.47|5439.97|1223
1756141800000|2025-08-25 17:10:00|5443.47|5441.97|5442.47|5440.97|5444.47|5442.97|5442.47|5440.97|1520
1756142100000|2025-08-25 17:15:00|5443.47|5441.97|5443.47|5441.97|5443.47|5441.97|5442.47|5440.97|487
1756142400000|2025-08-25 17:20:00|5442.47|5440.97|5441.47|5439.97|5443.47|5441.97|5441.47|5439.97|815
1756142700000|2025-08-25 17:25:00|5440.47|5438.97|5441.47|5439.97|5441.47|5439.97|5440.47|5438.97|680
1756143000000|2025-08-25 17:30:00|5442.47|5440.97|5442.47|5440.97|5442.97|5441.47|5442.47|5440.97|541
1756143300000|2025-08-25 17:35:00|5441.47|5439.97|5441.47|5439.97|5441.47|5439.97|5441.47|5439.97|414
1756143600000|2025-08-25 17:40:00|5440.47|5438.97|5439.47|5437.97|5440.47|5438.97|5436.47|5434.97|2653
1756143900000|2025-08-25 17:45:00|5440.47|5438.97|5442.47|5440.97|5442.47|5440.97|5440.47|5438.97|731
1756144200000|2025-08-25 17:50:00|5441.47|5439.97|5440.47|5438.97|5442.47|5440.97|5440.47|5438.97|411
1756144500000|2025-08-25 17:55:00|5439.47|5437.97|5440.47|5438.97|5440.47|5438.97|5439.47|5437.97|586
1756144800000|2025-08-25 18:00:00|5439.97|5438.47|5439.47|5437.97|5440.47|5438.97|5439.47|5437.97|589
1756145100000|2025-08-25 18:05:00|5440.47|5438.97|5439.47|5437.97|5440.47|5438.97|5437.47|5435.97|1471
1756145400000|2025-08-25 18:10:00|5440.47|5438.97|5441.47|5439.97|5441.47|5439.97|5439.47|5437.97|518
1756145700000|2025-08-25 18:15:00|5440.47|5438.97|5439.47|5437.97|5440.47|5438.97|5439.47|5437.97|667
1756146000000|2025-08-25 18:20:00|5438.47|5436.97|5438.47|5436.97|5439.47|5437.97|5437.47|5435.97|406
1756146300000|2025-08-25 18:25:00|5437.47|5435.97|5438.47|5436.97|5438.47|5436.97|5437.47|5435.97|537
1756146600000|2025-08-25 18:30:00|5439.47|5437.97|5439.47|5437.97|5439.47|5437.97|5439.47|5437.97|969
1756146900000|2025-08-25 18:35:00|5440.47|5438.97|5440.47|5438.97|5440.47|5438.97|5440.47|5438.97|328
1756147200000|2025-08-25 18:40:00|5441.47|5439.97|5440.47|5438.97|5441.47|5439.97|5440.47|5438.97|158
1756147500000|2025-08-25 18:45:00|5439.47|5437.97|5440.47|5438.97|5440.47|5438.97|5439.47|5437.97|389
1756147800000|2025-08-25 18:50:00|||||||||22
1756148100000|2025-08-25 18:55:00|5439.47|5437.97|5439.47|5437.97|5440.47|5438.97|5439.47|5437.97|158
1756148400000|2025-08-25 19:00:00|5438.47|5436.97|5437.47|5435.97|5438.47|5436.97|5437.47|5435.97|959
1756148700000|2025-08-25 19:05:00|5438.47|5436.97|5438.47|5436.97|5438.47|5436.97|5437.47|5435.97|303
1756149000000|2025-08-25 19:10:00|5439.47|5437.97|5437.47|5435.97|5439.47|5437.97|5437.47|5435.97|556
1756149300000|2025-08-25 19:15:00|5436.47|5434.97|5435.47|5433.97|5437.47|5435.97|5435.47|5433.97|1465
1756149600000|2025-08-25 19:20:00|5436.47|5434.97|5436.47|5434.97|5436.47|5434.97|5436.47|5434.97|135
1756149900000|2025-08-25 19:25:00|5435.47|5433.97|5436.47|5434.97|5436.47|5434.97|5435.47|5433.97|526
1756150200000|2025-08-25 19:30:00|5435.97|5434.47|5436.47|5434.97|5436.47|5434.97|5435.47|5433.97|410
1756150500000|2025-08-25 19:35:00|5437.47|5435.97|5437.47|5435.97|5437.47|5435.97|5436.47|5434.97|447
1756150800000|2025-08-25 19:40:00|5438.47|5436.97|5437.47|5435.97|5438.47|5436.97|5436.47|5434.97|1272
1756151100000|2025-08-25 19:45:00|5438.47|5436.97|5437.47|5435.97|5438.47|5436.97|5437.47|5435.97|480
1756151400000|2025-08-25 19:50:00|5438.47|5436.97|5438.47|5436.97|5439.47|5437.97|5437.47|5435.97|1370
1756151700000|2025-08-25 19:55:00|5437.47|5435.97|5434.47|5432.97|5438.47|5436.97|5434.47|5432.97|2987
1756152000000|2025-08-25 20:00:00|5435.72|5432.72|5439.12|5436.12|5439.92|5436.92|5434.62|5431.62|41
1756152300000|2025-08-25 20:05:00|5439.32|5436.32|5439.12|5436.12|5440.32|5437.32|5439.12|5436.12|0
1756152600000|2025-08-25 20:10:00|5439.32|5436.32|5439.12|5436.12|5439.92|5436.92|5438.72|5435.72|0
1756152900000|2025-08-25 20:15:00|5439.32|5436.32|5439.92|5436.92|5439.92|5436.92|5438.92|5435.92|0
1756153200000|2025-08-25 20:20:00|5439.72|5436.72|5439.92|5436.92|5440.12|5437.12|5439.32|5436.32|0
1756153500000|2025-08-25 20:25:00|5440.12|5437.12|5440.12|5437.12|5440.42|5437.42|5439.92|5436.92|0
1756153800000|2025-08-25 20:30:00|5440.32|5437.32|5439.52|5436.52|5440.82|5437.82|5439.52|5436.52|0
1756154100000|2025-08-25 20:35:00|5439.72|5436.72|5439.32|5436.32|5439.92|5436.92|5439.12|5436.12|0
1756154400000|2025-08-25 20:40:00|5439.52|5436.52|5439.92|5436.92|5439.92|5436.92|5439.32|5436.32|0
1756154700000|2025-08-25 20:45:00|5439.72|5436.72|5438.92|5435.92|5439.92|5436.92|5438.72|5435.72|0
1756155000000|2025-08-25 20:50:00|5438.72|5435.72|5439.52|5436.52|5439.52|5436.52|5438.72|5435.72|0
1756155300000|2025-08-25 20:55:00|5439.32|5436.32|5439.42|5436.42|5440.12|5437.12|5439.32|5436.32|0
1756155600000|2025-08-25 21:00:00|5439.32|5436.32|5439.5|5436.5|5439.7|5436.7|5438.72|5435.72|0
1756155900000|2025-08-25 21:05:00|5439.4|5436.4|5439.4|5436.4|5439.6|5436.6|5439.2|5436.2|0
1756156200000|2025-08-25 21:10:00|5439.5|5436.5|5439.6|5436.6|5439.6|5436.6|5439.5|5436.5|0
1756156500000|2025-08-25 21:15:00|5439.7|5436.7|5439.8|5436.8|5439.8|5436.8|5439.7|5436.7|0
1756156800000|2025-08-25 21:20:00|5439.6|5436.6|5439.3|5436.3|5439.8|5436.8|5439.1|5436.1|0
1756157100000|2025-08-25 21:25:00|5439.4|5436.4|5439.4|5436.4|5439.7|5436.7|5439.3|5436.3|0
1756157400000|2025-08-25 21:30:00|5438.6|5435.6|5439.3|5436.3|5439.3|5436.3|5438.6|5435.6|0
1756157700000|2025-08-25 21:35:00|5439|5436|5439.4|5436.4|5439.8|5436.8|5439|5436|0
1756158000000|2025-08-25 21:40:00|5439.3|5436.3|5439.3|5436.3|5439.4|5436.4|5439.3|5436.3|0
1756158300000|2025-08-25 21:45:00|5439.4|5436.4|5439.4|5436.4|5439.7|5436.7|5439.2|5436.2|0
1756158600000|2025-08-25 21:50:00|5439.5|5436.5|5439.6|5436.6|5439.6|5436.6|5439.4|5436.4|0
1756158900000|2025-08-25 21:55:00|5439.7|5436.7|5439.3|5436.3|5439.7|5436.7|5439.3|5436.3|0
1756159200000|2025-08-25 22:00:00|5439.5|5436.5|5441.2|5438.2|5441.9|5438.9|5439.1|5436.1|0
1756159500000|2025-08-25 22:05:00|5441.1|5438.1|5441.4|5438.4|5441.9|5438.9|5440.8|5437.8|0
1756159800000|2025-08-25 22:10:00|5441.6|5438.6|5441.8|5438.8|5442|5439|5441.4|5438.4|0
1756160100000|2025-08-25 22:15:00|5441.9|5438.9|5442|5439|5442.5|5439.5|5441.8|5438.8|0
1756160400000|2025-08-25 22:20:00|5441.9|5438.9|5442.3|5439.3|5442.4|5439.4|5441.2|5438.2|0
1756160700000|2025-08-25 22:25:00|5442.4|5439.4|5442.2|5439.2|5442.8|5439.8|5442.2|5439.2|0
1756161000000|2025-08-25 22:30:00|5442.3|5439.3|5441.8|5438.8|5442.4|5439.4|5441.4|5438.4|0
1756161300000|2025-08-25 22:35:00|5441.9|5438.9|5441.9|5438.9|5442|5439|5441.6|5438.6|0
1756161600000|2025-08-25 22:40:00|5441.8|5438.8|5442.4|5439.4|5442.6|5439.6|5441.8|5438.8|0
1756161900000|2025-08-25 22:45:00|5442.5|5439.5|5441.6|5438.6|5442.6|5439.6|5441.4|5438.4|0
1756162200000|2025-08-25 22:50:00|5441.7|5438.7|5442|5439|5442|5439|5441.7|5438.7|0
1756162500000|2025-08-25 22:55:00|5442.2|5439.2|5441.6|5438.6|5442.2|5439.2|5441.4|5438.4|0
1756162800000|2025-08-25 23:00:00|5441.7|5438.7|5442.4|5439.4|5442.6|5439.6|5441.7|5438.7|0
1756163100000|2025-08-25 23:05:00|5442.2|5439.2|5441.6|5438.6|5442.5|5439.5|5441|5438|0
1756163400000|2025-08-25 23:10:00|5441.5|5438.5|5441.4|5438.4|5441.6|5438.6|5441.2|5438.2|0
1756163700000|2025-08-25 23:15:00|5441.3|5438.3|5442|5439|5442|5439|5441|5438|0
1756164000000|2025-08-25 23:20:00|5441.9|5438.9|5440.7|5437.7|5442|5439|5440.3|5437.3|0
1756164300000|2025-08-25 23:25:00|5440.8|5437.8|5440.5|5437.5|5440.8|5437.8|5439.5|5436.5|0
1756164600000|2025-08-25 23:30:00|5440.4|5437.4|5441.2|5438.2|5441.4|5438.4|5440.1|5437.1|0
1756164900000|2025-08-25 23:35:00|5441.1|5438.1|5440.3|5437.3|5441.2|5438.2|5440.1|5437.1|0
1756165200000|2025-08-25 23:40:00|5440.5|5437.5|5439.9|5436.9|5440.7|5437.7|5439.5|5436.5|0
1756165500000|2025-08-25 23:45:00|5439.7|5436.7|5439.5|5436.5|5440.1|5437.1|5439|5436|0
1756165800000|2025-08-25 23:50:00|5439.3|5436.3|5439.9|5436.9|5440.1|5437.1|5438.6|5435.6|0
1756166100000|2025-08-25 23:55:00|5439.7|5436.7|5440.1|5437.1|5440.1|5437.1|5439.1|5436.1|0
1756166400000|2025-08-26 00:00:00|5439.9|5436.9|5434.7|5431.7|5441|5438|5425.9|5422.9|0
1756166700000|2025-08-26 00:05:00|5434.8|5431.8|5436|5433|5439.7|5436.7|5433|5430|0
1756167000000|2025-08-26 00:10:00|5436.2|5433.2|5433.6|5430.6|5437.3|5434.3|5432.6|5429.6|0
1756167300000|2025-08-26 00:15:00|5433.8|5430.8|5432|5430|5437|5435|5428|5426|1724
1756167600000|2025-08-26 00:20:00|5431|5429|5426|5424|5431|5429|5423|5421|551
1756167900000|2025-08-26 00:25:00|5427|5425|5424|5422|5427|5425|5423|5421|101
1756168200000|2025-08-26 00:30:00|5425|5423|5418|5416|5428|5426|5412|5410|2052
1756168500000|2025-08-26 00:35:00|5418.5|5416.5|5402|5400|5419.5|5417.5|5402|5400|2326
1756168800000|2025-08-26 00:40:00|5400|5398|5401|5399|5403|5401|5396|5394|848
1756169100000|2025-08-26 00:45:00|5401.5|5399.5|5404|5402|5404|5402|5400|5398|185
1756169400000|2025-08-26 00:50:00|5403.5|5401.5|5408.5|5406.5|5409|5407|5403.5|5401.5|345
1756169700000|2025-08-26 00:55:00|5408|5406|5412|5410|5412.5|5410.5|5408|5406|43
1756170000000|2025-08-26 01:00:00|5411|5409|5417|5415|5417|5415|5410|5408|211
1756170300000|2025-08-26 01:05:00|5418|5416|5420|5418|5421|5419|5416|5414|263
1756170600000|2025-08-26 01:10:00|5421|5419|5419|5417|5421|5419|5419|5417|24
1756170900000|2025-08-26 01:15:00|5420|5418|5417|5415|5420.5|5418.5|5417|5415|60
1756171200000|2025-08-26 01:20:00|5418|5416|5415.5|5413.5|5418|5416|5415.5|5413.5|122
1756171500000|2025-08-26 01:25:00|5416|5414|5416|5414|5416|5414|5414.5|5412.5|196
1756171800000|2025-08-26 01:30:00|5415|5413|5408|5406|5416|5414|5408|5406|512
1756172100000|2025-08-26 01:35:00|5412|5410|5411|5409|5412|5410|5410|5408|307
1756172400000|2025-08-26 01:40:00|5411.5|5409.5|5412|5410|5413|5411|5411|5409|46
1756172700000|2025-08-26 01:45:00|5411.5|5409.5|5412.5|5410.5|5413|5411|5411|5409|11
1756173000000|2025-08-26 01:50:00|5413|5411|5407.5|5405.5|5413|5411|5407|5405|81
1756173300000|2025-08-26 01:55:00|5407|5405|5409|5407|5411|5409|5407|5405|54
1756173600000|2025-08-26 02:00:00|5409.5|5407.5|5411|5409|5413|5411|5409|5407|63
1756173900000|2025-08-26 02:05:00|5410.5|5408.5|5409.5|5407.5|5411|5409|5407.5|5405.5|158
1756174200000|2025-08-26 02:10:00|5410|5408|5409|5407|5410|5408|5407|5405|81
1756174500000|2025-08-26 02:15:00|5410|5408|5408|5406|5411|5409|5407.5|5405.5|170
1756174800000|2025-08-26 02:20:00|5409|5407|5411|5409|5411|5409|5409|5407|98
1756175100000|2025-08-26 02:25:00|5410|5408|5413|5411|5413.5|5411.5|5409|5407|300
1756175400000|2025-08-26 02:30:00|5412|5410|5411.5|5409.5|5412|5410|5410|5408|114
1756175700000|2025-08-26 02:35:00|5411|5409|5418|5416|5418|5416|5411|5409|147
1756176000000|2025-08-26 02:40:00|5417|5415|5418|5416|5418|5416|5416|5414|121
1756176300000|2025-08-26 02:45:00|||||||||15
1756176600000|2025-08-26 02:50:00|5417|5415|5416|5414|5417|5415|5416|5414|68
1756176900000|2025-08-26 02:55:00|5413|5411|5414|5412|5414|5412|5412|5410|378
1756177200000|2025-08-26 03:00:00|5415|5413|5411|5409|5415|5413|5411|5409|50
1756177500000|2025-08-26 03:05:00|5412|5410|5408|5406|5412|5410|5407|5405|188
1756177800000|2025-08-26 03:10:00|5407.5|5405.5|5408|5406|5409|5407|5407|5405|21
1756178100000|2025-08-26 03:15:00|5408.5|5406.5|5409|5407|5409|5407|5407|5405|11
1756178400000|2025-08-26 03:20:00|5410|5408|5409|5407|5410|5408|5409|5407|26
1756178700000|2025-08-26 03:25:00|5408|5406|5409|5407|5409|5407|5408|5406|23
1756179000000|2025-08-26 03:30:00|5410|5408|5411|5409|5411|5409|5409|5407|46
1756179300000|2025-08-26 03:35:00|5411.5|5409.5|5411|5409|5411.5|5409.5|5411|5409|9
1756179600000|2025-08-26 03:40:00|5411.5|5409.5|5412|5410|5412|5410|5411|5409|20
1756179900000|2025-08-26 03:45:00|5411|5409|5410|5408|5411|5409|5410|5408|22
1756180200000|2025-08-26 03:50:00|5409|5407|5410|5408|5411|5409|5409|5407|115
1756180500000|2025-08-26 03:55:00|5410.5|5408.5|5411|5409|5411|5409|5409.5|5407.5|19
1756180800000|2025-08-26 04:00:00|5411.5|5409.5|5411|5409|5411.5|5409.5|5409.5|5407.5|63
1756181100000|2025-08-26 04:05:00|||||||||2
1756181400000|2025-08-26 04:10:00|5411.5|5409.5|5412|5410|5413|5411|5411.5|5409.5|33
1756181700000|2025-08-26 04:15:00|5411|5409|5411.5|5409.5|5411.5|5409.5|5411|5409|14
1756182000000|2025-08-26 04:20:00|5412|5410|5411|5409|5412|5410|5411|5409|12
1756182300000|2025-08-26 04:25:00|5410.5|5408.5|5409|5407|5410.5|5408.5|5408|5406|179
1756182600000|2025-08-26 04:30:00|5410|5408|5408|5406|5410|5408|5407.5|5405.5|55
1756182900000|2025-08-26 04:35:00|5407|5405|5406|5404|5407|5405|5404|5402|264
1756183200000|2025-08-26 04:40:00|5405|5403|5401|5399|5405|5403|5400|5398|490
1756183500000|2025-08-26 04:45:00|5400|5398|5404|5402|5404|5402|5400|5398|256
1756183800000|2025-08-26 04:50:00|5405|5403|5406|5404|5407|5405|5404|5402|166
1756184100000|2025-08-26 04:55:00|5405|5403|5407|5405|5407|5405|5404.5|5402.5|87
1756184400000|2025-08-26 05:00:00|5408|5406|5409|5407|5409|5407|5408|5406|64
1756184700000|2025-08-26 05:05:00|5410|5408|5415|5413|5415|5413|5410|5408|206
1756185000000|2025-08-26 05:10:00|5414|5412|5415|5413|5416|5414|5414|5412|149
1756185300000|2025-08-26 05:15:00|5416|5414|5414|5412|5416|5414|5412|5410|135
1756185600000|2025-08-26 05:20:00|5415|5413|5415|5413|5415|5413|5413.5|5411.5|182
1756185900000|2025-08-26 05:25:00|5414|5412|5414|5412|5414|5412|5414|5412|29
1756186200000|2025-08-26 05:30:00|5413|5411|5419|5417|5419|5417|5413|5411|181
1756186500000|2025-08-26 05:35:00|5418|5416|5417|5415|5418|5416|5415|5413|158
1756186800000|2025-08-26 05:40:00|5416.5|5414.5|5419|5417|5419|5417|5416.5|5414.5|76
1756187100000|2025-08-26 05:45:00|5417|5415|5416|5414|5417|5415|5415|5413|484
1756187400000|2025-08-26 05:50:00|5417|5415|5416|5414|5417|5415|5416|5414|308
1756187700000|2025-08-26 05:55:00|5418|5416|5419|5417|5419|5417|5417|5415|240
1756188000000|2025-08-26 06:00:00|5418.75|5417.25|5418.75|5417.25|5424.75|5423.25|5418.75|5417.25|1721
1756188300000|2025-08-26 06:05:00|5419.25|5417.75|5414.75|5413.25|5420.75|5419.25|5413.75|5412.25|1602
1756188600000|2025-08-26 06:10:00|5413.75|5412.25|5409.75|5408.25|5413.75|5412.25|5407.75|5406.25|1732
1756188900000|2025-08-26 06:15:00|5410.75|5409.25|5408.75|5407.25|5411.25|5409.75|5407.75|5406.25|783
1756189200000|2025-08-26 06:20:00|5407.75|5406.25|5398.75|5397.25|5407.75|5406.25|5398.75|5397.25|3377
1756189500000|2025-08-26 06:25:00|5396.75|5395.25|5398.75|5397.25|5400.75|5399.25|5394.75|5393.25|2125
1756189800000|2025-08-26 06:30:00|5399.75|5398.25|5400.75|5399.25|5402.75|5401.25|5398.75|5397.25|1137
1756190100000|2025-08-26 06:35:00|5399.75|5398.25|5404.75|5403.25|5404.75|5403.25|5397.75|5396.25|1893
1756190400000|2025-08-26 06:40:00|5405.75|5404.25|5402.75|5401.25|5406.75|5405.25|5402.75|5401.25|924
1756190700000|2025-08-26 06:45:00|5403.75|5402.25|5404.75|5403.25|5405.75|5404.25|5401.75|5400.25|848
1756191000000|2025-08-26 06:50:00|5403.75|5402.25|5403.75|5402.25|5403.75|5402.25|5397.75|5396.25|1705
1756191300000|2025-08-26 06:55:00|5404.25|5402.75|5401.75|5400.25|5405.75|5404.25|5397.75|5396.25|2033
1756191600000|2025-08-26 07:00:00|5400.75|5399.25|5398.75|5397.25|5402.75|5401.25|5391.75|5390.25|10001
1756191900000|2025-08-26 07:05:00|5397.75|5396.25|5387.75|5386.25|5399.75|5398.25|5384.75|5383.25|10618
1756192200000|2025-08-26 07:10:00|5388.75|5387.25|5383.75|5382.25|5389.75|5388.25|5374.75|5373.25|11644
1756192500000|2025-08-26 07:15:00|5384.75|5383.25|5384.75|5383.25|5390.75|5389.25|5381.75|5380.25|10663
1756192800000|2025-08-26 07:20:00|5384.76|5383.26|5375.76|5374.26|5384.76|5383.26|5375.76|5374.26|7372
1756193100000|2025-08-26 07:25:00|5376.26|5374.76|5381.76|5380.26|5382.76|5381.26|5375.76|5374.26|7243
1756193400000|2025-08-26 07:30:00|5382.16|5380.66|5397.16|5395.66|5397.16|5395.66|5379.16|5377.66|7864
1756193700000|2025-08-26 07:35:00|5398.16|5396.66|5403.16|5401.66|5404.16|5402.66|5395.16|5393.66|6798
1756194000000|2025-08-26 07:40:00|5402.46|5400.96|5403.46|5401.96|5403.46|5401.96|5398.46|5396.96|3274
1756194300000|2025-08-26 07:45:00|5402.46|5400.96|5395.46|5393.96|5403.46|5401.96|5395.46|5393.96|8846
1756194600000|2025-08-26 07:50:00|5396.02|5394.52|5394.02|5392.52|5397.02|5395.52|5392.02|5390.52|6170
1756194900000|2025-08-26 07:55:00|5395.02|5393.52|5393.02|5391.52|5397.02|5395.52|5392.02|5390.52|4738
1756195200000|2025-08-26 08:00:00|5392.88|5391.38|5390.88|5389.38|5392.88|5391.38|5386.88|5385.38|3641
1756195500000|2025-08-26 08:05:00|5389.88|5388.38|5396.88|5395.38|5396.88|5395.38|5389.88|5388.38|3890
1756195800000|2025-08-26 08:10:00|5396.66|5395.16|5393.66|5392.16|5398.66|5397.16|5392.66|5391.16|3303
1756196100000|2025-08-26 08:15:00|5392.66|5391.16|5391.66|5390.16|5395.66|5394.16|5391.66|5390.16|3557
1756196400000|2025-08-26 08:20:00|5391.78|5390.28|5388.78|5387.28|5391.78|5390.28|5383.78|5382.28|7434
1756196700000|2025-08-26 08:25:00|5386.78|5385.28|5392.78|5391.28|5394.78|5393.28|5385.78|5384.28|7991
1756197000000|2025-08-26 08:30:00|5393.37|5391.87|5398.37|5396.87|5399.37|5397.87|5389.37|5387.87|4739
1756197300000|2025-08-26 08:35:00|5399.37|5397.87|5396.37|5394.87|5399.37|5397.87|5394.37|5392.87|2817
1756197600000|2025-08-26 08:40:00|5396.03|5394.53|5395.03|5393.53|5397.03|5395.53|5394.03|5392.53|3972
1756197900000|2025-08-26 08:45:00|5394.03|5392.53|5400.03|5398.53|5401.03|5399.53|5394.03|5392.53|3167
1756198200000|2025-08-26 08:50:00|5400.28|5398.78|5402.28|5400.78|5403.28|5401.78|5397.28|5395.78|2808
1756198500000|2025-08-26 08:55:00|5403.28|5401.78|5400.28|5398.78|5404.28|5402.78|5400.28|5398.78|2388
1756198800000|2025-08-26 09:00:00|5400.38|5398.88|5400.38|5398.88|5401.38|5399.88|5397.38|5395.88|2022
1756199100000|2025-08-26 09:05:00|5399.38|5397.88|5400.38|5398.88|5403.38|5401.88|5399.38|5397.88|1272
1756199400000|2025-08-26 09:10:00|5399.93|5398.43|5402.93|5401.43|5403.93|5402.43|5398.93|5397.43|2281
1756199700000|2025-08-26 09:15:00|5401.93|5400.43|5399.93|5398.43|5401.93|5400.43|5396.93|5395.43|3257
1756200000000|2025-08-26 09:20:00|5400.12|5398.62|5395.12|5393.62|5401.12|5399.62|5395.12|5393.62|5040
1756200300000|2025-08-26 09:25:00|5396.12|5394.62|5398.12|5396.62|5399.12|5397.62|5395.12|5393.62|3021
1756200600000|2025-08-26 09:30:00|5398.49|5396.99|5397.49|5395.99|5399.49|5397.99|5397.49|5395.99|1765
1756200900000|2025-08-26 09:35:00|5396.49|5394.99|5397.49|5395.99|5400.49|5398.99|5396.49|5394.99|1713
1756201200000|2025-08-26 09:40:00|5397.67|5396.17|5394.67|5393.17|5397.67|5396.17|5393.67|5392.17|1976
1756201500000|2025-08-26 09:45:00|5395.67|5394.17|5400.67|5399.17|5401.67|5400.17|5395.67|5394.17|1808
1756201800000|2025-08-26 09:50:00|5400.38|5398.88|5403.38|5401.88|5405.38|5403.88|5400.38|5398.88|3334
1756202100000|2025-08-26 09:55:00|5404.38|5402.88|5402.38|5400.88|5406.38|5404.88|5401.38|5399.88|4170
1756202400000|2025-08-26 10:00:00|5402.45|5400.95|5403.45|5401.95|5403.45|5401.95|5400.45|5398.95|2888
1756202700000|2025-08-26 10:05:00|5402.45|5400.95|5405.45|5403.95|5406.45|5404.95|5402.45|5400.95|1173
1756203000000|2025-08-26 10:10:00|5405.01|5403.51|5407.01|5405.51|5407.01|5405.51|5405.01|5403.51|1593
1756203300000|2025-08-26 10:15:00|5407.51|5406.01|5409.01|5407.51|5410.01|5408.51|5407.01|5405.51|9120
1756203600000|2025-08-26 10:20:00|5409.27|5407.77|5406.27|5404.77|5410.27|5408.77|5405.27|5403.77|7042
1756203900000|2025-08-26 10:25:00|5407.27|5405.77|5407.27|5405.77|5408.27|5406.77|5406.27|5404.77|1711
1756204200000|2025-08-26 10:30:00|5407.56|5406.06|5407.56|5406.06|5407.56|5406.06|5404.56|5403.06|2394
1756204500000|2025-08-26 10:35:00|5406.56|5405.06|5405.56|5404.06|5407.56|5406.06|5405.56|5404.06|1756
1756204800000|2025-08-26 10:40:00|5405.5|5404|5404.5|5403|5407.5|5406|5403.5|5402|1648
1756205100000|2025-08-26 10:45:00|5405.5|5404|5407.5|5406|5408.5|5407|5405.5|5404|1943
1756205400000|2025-08-26 10:50:00|5407.55|5406.05|5407.55|5406.05|5408.55|5407.05|5405.55|5404.05|3219
1756205700000|2025-08-26 10:55:00|5407.05|5405.55|5405.55|5404.05|5407.05|5405.55|5405.55|5404.05|2460
1756206000000|2025-08-26 11:00:00|5405.56|5404.06|5406.56|5405.06|5407.56|5406.06|5403.56|5402.06|1902
1756206300000|2025-08-26 11:05:00|5407.56|5406.06|5406.56|5405.06|5407.56|5406.06|5403.56|5402.06|1796
1756206600000|2025-08-26 11:10:00|5406.63|5405.13|5406.63|5405.13|5407.63|5406.13|5404.63|5403.13|1172
1756206900000|2025-08-26 11:15:00|5405.63|5404.13|5403.63|5402.13|5405.63|5404.13|5402.63|5401.13|901
1756207200000|2025-08-26 11:20:00|5403.75|5402.25|5405.75|5404.25|5406.75|5405.25|5403.75|5402.25|1172
1756207500000|2025-08-26 11:25:00|5406.75|5405.25|5405.75|5404.25|5407.75|5406.25|5404.75|5403.25|1297
1756207800000|2025-08-26 11:30:00|5405.5|5404|5402.5|5401|5405.5|5404|5402.5|5401|1250
1756208100000|2025-08-26 11:35:00|5403|5401.5|5400.5|5399|5403.5|5402|5399.5|5398|1063
1756208400000|2025-08-26 11:40:00|5400.8|5399.3|5398.8|5397.3|5400.8|5399.3|5398.8|5397.3|837
1756208700000|2025-08-26 11:45:00|5399.8|5398.3|5397.8|5396.3|5400.8|5399.3|5395.8|5394.3|983
1756209000000|2025-08-26 11:50:00|5397.79|5396.29|5394.79|5393.29|5399.79|5398.29|5394.79|5393.29|3166
1756209300000|2025-08-26 11:55:00|5395.29|5393.79|5396.79|5395.29|5397.79|5396.29|5394.79|5393.29|1798
1756209600000|2025-08-26 12:00:00|5396.58|5395.08|5397.58|5396.08|5398.58|5397.08|5396.58|5395.08|2798
1756209900000|2025-08-26 12:05:00|||||||||699
1756210200000|2025-08-26 12:10:00|5397.49|5395.99|5397.49|5395.99|5397.49|5395.99|5395.49|5393.99|855
1756210500000|2025-08-26 12:15:00|5398.49|5396.99|5399.49|5397.99|5401.49|5399.99|5398.49|5396.99|2870
1756210800000|2025-08-26 12:20:00|5399.63|5398.13|5402.63|5401.13|5402.63|5401.13|5399.63|5398.13|861
1756211100000|2025-08-26 12:25:00|5403.63|5402.13|5405.63|5404.13|5405.63|5404.13|5403.63|5402.13|1835
1756211400000|2025-08-26 12:30:00|5405.08|5403.58|5411.08|5409.58|5411.08|5409.58|5405.08|5403.58|2650
1756211700000|2025-08-26 12:35:00|5410.08|5408.58|5411.08|5409.58|5411.08|5409.58|5409.08|5407.58|2707
1756212000000|2025-08-26 12:40:00|5411.29|5409.79|5411.29|5409.79|5412.29|5410.79|5409.29|5407.79|2193
1756212300000|2025-08-26 12:45:00|5410.29|5408.79|5408.29|5406.79|5410.29|5408.79|5407.29|5405.79|977
1756212600000|2025-08-26 12:50:00|5408.45|5406.95|5405.45|5403.95|5408.45|5406.95|5405.45|5403.95|1770
1756212900000|2025-08-26 12:55:00|5406.45|5404.95|5406.45|5404.95|5406.45|5404.95|5405.45|5403.95|699
1756213200000|2025-08-26 13:00:00|5406.73|5405.23|5404.73|5403.23|5407.23|5405.73|5402.73|5401.23|1449
1756213500000|2025-08-26 13:05:00|5403.73|5402.23|5402.73|5401.23|5405.73|5404.23|5402.73|5401.23|3059
1756213800000|2025-08-26 13:10:00|5402.56|5401.06|5403.56|5402.06|5403.56|5402.06|5401.56|5400.06|1206
1756214100000|2025-08-26 13:15:00|5402.56|5401.06|5405.56|5404.06|5405.56|5404.06|5402.56|5401.06|1250
1756214400000|2025-08-26 13:20:00|5405.42|5403.92|5400.42|5398.92|5405.42|5403.92|5399.42|5397.92|3058
1756214700000|2025-08-26 13:25:00|5401.42|5399.92|5403.42|5401.92|5404.42|5402.92|5400.42|5398.92|1736
1756215000000|2025-08-26 13:30:00|5403.5|5402|5402.5|5401|5404.5|5403|5402.5|5401|3183
1756215300000|2025-08-26 13:35:00|5403.5|5402|5400.5|5399|5403.5|5402|5399.5|5398|3398
1756215600000|2025-08-26 13:40:00|5400.73|5399.23|5401.73|5400.23|5401.73|5400.23|5397.73|5396.23|3416
1756215900000|2025-08-26 13:45:00|5402.23|5400.73|5398.73|5397.23|5402.73|5401.23|5397.73|5396.23|2884
1756216200000|2025-08-26 13:50:00|5397.73|5396.23|5401.72|5400.22|5401.72|5400.22|5396.72|5395.22|3184
1756216500000|2025-08-26 13:55:00|5400.72|5399.22|5403.72|5402.22|5403.72|5402.22|5399.22|5397.72|4625
1756216800000|2025-08-26 14:00:00|5403.42|5401.92|5406.42|5404.92|5408.42|5406.92|5403.42|5401.92|5035
1756217100000|2025-08-26 14:05:00|5407.42|5405.92|5404.42|5402.92|5409.42|5407.92|5404.42|5402.92|3160
1756217400000|2025-08-26 14:10:00|5404.08|5402.58|5403.08|5401.58|5405.08|5403.58|5402.08|5400.58|2303
1756217700000|2025-08-26 14:15:00|5402.08|5400.58|5404.08|5402.58|5405.08|5403.58|5402.08|5400.58|2571
1756218000000|2025-08-26 14:20:00|5404.55|5403.05|5408.55|5407.05|5408.55|5407.05|5403.55|5402.05|5315
1756218300000|2025-08-26 14:25:00|5409.55|5408.05|5404.55|5403.05|5409.55|5408.05|5404.55|5403.05|4371
1756218600000|2025-08-26 14:30:00|5404.41|5402.91|5401.41|5399.91|5404.41|5402.91|5399.41|5397.91|2677
1756218900000|2025-08-26 14:35:00|5401.91|5400.41|5399.41|5397.91|5404.41|5402.91|5399.41|5397.91|3745
1756219200000|2025-08-26 14:40:00|5399.66|5398.16|5401.66|5400.16|5401.66|5400.16|5399.66|5398.16|3054
1756219500000|2025-08-26 14:45:00|5402.66|5401.16|5399.66|5398.16|5402.66|5401.16|5398.66|5397.16|3118
1756219800000|2025-08-26 14:50:00|5399.58|5398.08|5396.58|5395.08|5399.58|5398.08|5396.58|5395.08|3165
1756220100000|2025-08-26 14:55:00|5397.58|5396.08|5396.58|5395.08|5398.58|5397.08|5396.58|5395.08|4049
1756220400000|2025-08-26 15:00:00|5396.63|5395.13|5395.63|5394.13|5397.63|5396.13|5393.63|5392.13|5509
1756220700000|2025-08-26 15:05:00|5396.63|5395.13|5398.63|5397.13|5399.63|5398.13|5395.63|5394.13|4610
1756221000000|2025-08-26 15:10:00|5398.71|5397.21|5396.71|5395.21|5398.71|5397.21|5395.71|5394.21|2767
1756221300000|2025-08-26 15:15:00|5397.71|5396.21|5395.71|5394.21|5397.71|5396.21|5394.71|5393.21|5544
1756221600000|2025-08-26 15:20:00|5395.88|5394.38|5392.88|5391.38|5395.88|5394.38|5392.88|5391.38|7320
1756221900000|2025-08-26 15:25:00|5391.88|5390.38|5386.88|5385.38|5392.88|5391.38|5386.88|5385.38|29032
1756222200000|2025-08-26 15:30:00|5385.88|5384.38|5383.88|5382.38|5391.88|5390.38|5383.88|5382.38|65688
1756222500000|2025-08-26 15:35:00|5384.88|5383.38|5384.88|5383.38|5386.88|5385.38|5383.88|5382.38|28976
1756222800000|2025-08-26 15:40:00|5385.88|5384.38|5382.88|5381.38|5385.88|5384.38|5381.88|5380.38|9319
1756223100000|2025-08-26 15:45:00|5381.88|5380.38|5381.88|5380.38|5382.88|5381.38|5380.88|5379.38|5057
1756223400000|2025-08-26 15:50:00|5382.88|5381.38|5385.88|5384.38|5385.88|5384.38|5382.88|5381.38|4230
1756223700000|2025-08-26 15:55:00|5384.88|5383.38|5386.88|5385.38|5386.88|5385.38|5384.88|5383.38|4700
1756224000000|2025-08-26 16:00:00|5387.88|5386.38|5387.88|5386.38|5388.88|5387.38|5386.88|5385.38|3383
1756224300000|2025-08-26 16:05:00|5386.88|5385.38|5386.88|5385.38|5387.88|5386.38|5386.88|5385.38|1058
1756224600000|2025-08-26 16:10:00|5387.88|5386.38|5386.88|5385.38|5387.88|5386.38|5386.88|5385.38|1325
1756224900000|2025-08-26 16:15:00|5387.88|5386.38|5387.88|5386.38|5387.88|5386.38|5386.88|5385.38|1170
1756225200000|2025-08-26 16:20:00|5386.88|5385.38|5386.88|5385.38|5388.88|5387.38|5386.88|5385.38|1211
1756225500000|2025-08-26 16:25:00|5385.88|5384.38|5386.88|5385.38|5387.88|5386.38|5385.88|5384.38|1297
1756225800000|2025-08-26 16:30:00|5386.38|5384.88|5386.88|5385.38|5386.88|5385.38|5385.88|5384.38|583
1756226100000|2025-08-26 16:35:00|||||||||317
1756226400000|2025-08-26 16:40:00|||||||||511
1756226700000|2025-08-26 16:45:00|5385.88|5384.38|5385.88|5384.38|5387.88|5386.38|5385.88|5384.38|756
1756227000000|2025-08-26 16:50:00|5385.38|5383.88|5384.88|5383.38|5385.88|5384.38|5384.88|5383.38|906
1756227300000|2025-08-26 16:55:00|5385.88|5384.38|5386.88|5385.38|5386.88|5385.38|5385.88|5384.38|731
1756227600000|2025-08-26 17:00:00|5386.38|5384.88|5387.88|5386.38|5387.88|5386.38|5385.88|5384.38|630
1756227900000|2025-08-26 17:05:00|5387.38|5385.88|5386.88|5385.38|5387.88|5386.38|5386.88|5385.38|397
1756228200000|2025-08-26 17:10:00|5385.88|5384.38|5387.88|5386.38|5387.88|5386.38|5384.88|5383.38|1236
1756228500000|2025-08-26 17:15:00|5386.88|5385.38|5385.88|5384.38|5386.88|5385.38|5385.88|5384.38|558
1756228800000|2025-08-26 17:20:00|5384.88|5383.38|5386.88|5385.38|5386.88|5385.38|5384.88|5383.38|316
1756229100000|2025-08-26 17:25:00|5387.88|5386.38|5388.88|5387.38|5388.88|5387.38|5387.88|5386.38|214
1756229400000|2025-08-26 17:30:00|5387.88|5386.38|5387.88|5386.38|5387.88|5386.38|5386.88|5385.38|305
1756229700000|2025-08-26 17:35:00|5388.88|5387.38|5387.88|5386.38|5388.88|5387.38|5386.88|5385.38|735
1756230000000|2025-08-26 17:40:00|5386.88|5385.38|5386.88|5385.38|5387.88|5386.38|5386.88|5385.38|112
1756230300000|2025-08-26 17:45:00|5387.38|5385.88|5386.88|5385.38|5387.38|5385.88|5386.88|5385.38|356
1756230600000|2025-08-26 17:50:00|5387.38|5385.88|5384.88|5383.38|5387.88|5386.38|5384.88|5383.38|497
1756230900000|2025-08-26 17:55:00|5385.38|5383.88|5387.88|5386.38|5387.88|5386.38|5384.88|5383.38|185
1756231200000|2025-08-26 18:00:00|5388.88|5387.38|5388.88|5387.38|5388.88|5387.38|5388.88|5387.38|297
1756231500000|2025-08-26 18:05:00|5389.88|5388.38|5389.88|5388.38|5389.88|5388.38|5389.88|5388.38|144
1756231800000|2025-08-26 18:10:00|5390.88|5389.38|5389.88|5388.38|5390.88|5389.38|5388.88|5387.38|492
1756232100000|2025-08-26 18:15:00|5390.88|5389.38|5389.88|5388.38|5390.88|5389.38|5389.88|5388.38|140
1756232400000|2025-08-26 18:20:00|5390.88|5389.38|5389.88|5388.38|5390.88|5389.38|5389.88|5388.38|263
1756232700000|2025-08-26 18:25:00|5390.88|5389.38|5390.88|5389.38|5390.88|5389.38|5390.88|5389.38|135
1756233000000|2025-08-26 18:30:00|5391.88|5390.38|5391.88|5390.38|5392.88|5391.38|5391.88|5390.38|638
1756233300000|2025-08-26 18:35:00|5392.38|5390.88|5391.88|5390.38|5392.88|5391.38|5391.88|5390.38|1082
1756233600000|2025-08-26 18:40:00|5390.88|5389.38|5391.88|5390.38|5391.88|5390.38|5390.88|5389.38|299
1756233900000|2025-08-26 18:45:00|||||||||62
1756234200000|2025-08-26 18:50:00|5390.88|5389.38|5392.88|5391.38|5392.88|5391.38|5390.88|5389.38|361
1756234500000|2025-08-26 18:55:00|5393.88|5392.38|5392.88|5391.38|5393.88|5392.38|5392.88|5391.38|253
1756234800000|2025-08-26 19:00:00|5392.38|5390.88|5392.88|5391.38|5393.88|5392.38|5391.88|5390.38|302
1756235100000|2025-08-26 19:05:00|5391.88|5390.38|5391.88|5390.38|5391.88|5390.38|5391.88|5390.38|46
1756235400000|2025-08-26 19:10:00|5392.88|5391.38|5393.88|5392.38|5393.88|5392.38|5392.88|5391.38|429
1756235700000|2025-08-26 19:15:00|5394.88|5393.38|5393.88|5392.38|5394.88|5393.38|5392.88|5391.38|508
1756236000000|2025-08-26 19:20:00|5394.88|5393.38|5396.88|5395.38|5396.88|5395.38|5393.88|5392.38|820
1756236300000|2025-08-26 19:25:00|5397.88|5396.38|5397.88|5396.38|5397.88|5396.38|5395.88|5394.38|1215
1756236600000|2025-08-26 19:30:00|5396.88|5395.38|5397.88|5396.38|5398.88|5397.38|5396.88|5395.38|618
1756236900000|2025-08-26 19:35:00|5396.88|5395.38|5395.88|5394.38|5396.88|5395.38|5395.88|5394.38|988
1756237200000|2025-08-26 19:40:00|5394.88|5393.38|5394.88|5393.38|5394.88|5393.38|5393.88|5392.38|594
1756237500000|2025-08-26 19:45:00|5395.88|5394.38|5396.88|5395.38|5396.88|5395.38|5394.88|5393.38|411
1756237800000|2025-08-26 19:50:00|5395.88|5394.38|5397.88|5396.38|5397.88|5396.38|5395.88|5394.38|1824
1756238100000|2025-08-26 19:55:00|5398.38|5396.88|5399.88|5398.38|5401.88|5400.38|5398.38|5396.88|2786
1756238400000|2025-08-26 20:00:00|5400.13|5397.13|5400.53|5397.53|5401.83|5398.83|5398.83|5395.83|205
1756238700000|2025-08-26 20:05:00|5400.33|5397.33|5402.93|5399.93|5403.73|5400.73|5400.33|5397.33|0
1756239000000|2025-08-26 20:10:00|5402.73|5399.73|5403.73|5400.73|5404.03|5401.03|5402.53|5399.53|0
1756239300000|2025-08-26 20:15:00|5403.53|5400.53|5403.13|5400.13|5403.93|5400.93|5403.13|5400.13|0
1756239600000|2025-08-26 20:20:00|5403.33|5400.33|5403.13|5400.13|5403.73|5400.73|5402.93|5399.93|0
1756239900000|2025-08-26 20:25:00|5402.93|5399.93|5403.73|5400.73|5403.73|5400.73|5402.93|5399.93|0
1756240200000|2025-08-26 20:30:00|5403.53|5400.53|5403.13|5400.13|5403.93|5400.93|5403.13|5400.13|0
1756240500000|2025-08-26 20:35:00|5403.33|5400.33|5403.13|5400.13|5403.53|5400.53|5402.93|5399.93|0
1756240800000|2025-08-26 20:40:00|5403.33|5400.33|5404.43|5401.43|5404.43|5401.43|5403.33|5400.33|0
1756241100000|2025-08-26 20:45:00|5404.23|5401.23|5404.23|5401.23|5404.63|5401.63|5404.03|5401.03|0
1756241400000|2025-08-26 20:50:00|5404.43|5401.43|5404.63|5401.63|5404.63|5401.63|5404.23|5401.23|0
1756241700000|2025-08-26 20:55:00|5404.43|5401.43|5404.43|5401.43|5404.83|5401.83|5404.23|5401.23|0
1756242000000|2025-08-26 21:00:00|5404.53|5401.53|5404.6|5401.6|5404.9|5401.9|5404.23|5401.23|0
1756242600000|2025-08-26 21:10:00|5404.5|5401.5|5404.6|5401.6|5404.7|5401.7|5404.4|5401.4|0
1756242900000|2025-08-26 21:15:00|5404.5|5401.5|5404.2|5401.2|5404.5|5401.5|5404.1|5401.1|0
1756243200000|2025-08-26 21:20:00|5404.1|5401.1|5404|5401|5404.4|5401.4|5404|5401|0
1756243500000|2025-08-26 21:25:00|5404.1|5401.1|5404.4|5401.4|5404.4|5401.4|5404|5401|0
1756243800000|2025-08-26 21:30:00|5404.3|5401.3|5404.3|5401.3|5404.3|5401.3|5404.3|5401.3|0
1756244700000|2025-08-26 21:45:00|5404.4|5401.4|5404.3|5401.3|5404.4|5401.4|5404.3|5401.3|0
1756245000000|2025-08-26 21:50:00|5404.4|5401.4|5404.4|5401.4|5404.4|5401.4|5404.4|5401.4|0
1756245300000|2025-08-26 21:55:00|5404.3|5401.3|5404.7|5401.7|5404.7|5401.7|5404.3|5401.3|0
1756245600000|2025-08-26 22:00:00|5404.5|5401.5|5405|5402|5405.9|5402.9|5403.3|5400.3|0
1756245900000|2025-08-26 22:05:00|5404.9|5401.9|5404.4|5401.4|5405.2|5402.2|5404.3|5401.3|0
1756246200000|2025-08-26 22:10:00|5404.6|5401.6|5405.4|5402.4|5405.4|5402.4|5404.6|5401.6|0
1756246500000|2025-08-26 22:15:00|5405.2|5402.2|5404.4|5401.4|5405.4|5402.4|5404.1|5401.1|0
1756246800000|2025-08-26 22:20:00|5404.3|5401.3|5405|5402|5405.2|5402.2|5404.3|5401.3|0
1756247100000|2025-08-26 22:25:00|5404.9|5401.9|5404.7|5401.7|5405|5402|5404.3|5401.3|0
1756247400000|2025-08-26 22:30:00|5404.6|5401.6|5405.2|5402.2|5405.4|5402.4|5404.4|5401.4|0
1756247700000|2025-08-26 22:35:00|5405.4|5402.4|5405|5402|5405.6|5402.6|5404.8|5401.8|0
1756248000000|2025-08-26 22:40:00|5404.9|5401.9|5405.1|5402.1|5405.1|5402.1|5404.8|5401.8|0
1756248300000|2025-08-26 22:45:00|5405|5402|5404.9|5401.9|5405.2|5402.2|5404.8|5401.8|0
1756248600000|2025-08-26 22:50:00|5404.8|5401.8|5405|5402|5405.2|5402.2|5404.4|5401.4|0
1756248900000|2025-08-26 22:55:00|5405.1|5402.1|5404.6|5401.6|5405.2|5402.2|5404.6|5401.6|0
1756249200000|2025-08-26 23:00:00|5404.5|5401.5|5404.4|5401.4|5405.2|5402.2|5404.3|5401.3|0
1756249500000|2025-08-26 23:05:00|5404.6|5401.6|5404.6|5401.6|5404.8|5401.8|5404.3|5401.3|0
1756249800000|2025-08-26 23:10:00|5404.7|5401.7|5404.1|5401.1|5404.8|5401.8|5404.1|5401.1|0
1756250100000|2025-08-26 23:15:00|5404.2|5401.2|5404.4|5401.4|5404.4|5401.4|5404.1|5401.1|0
1756250400000|2025-08-26 23:20:00|5404.3|5401.3|5404.6|5401.6|5404.6|5401.6|5404.3|5401.3|0
1756250700000|2025-08-26 23:25:00|5404.7|5401.7|5404.4|5401.4|5404.8|5401.8|5404.4|5401.4|0
1756251000000|2025-08-26 23:30:00|5404.6|5401.6|5405|5402|5405.2|5402.2|5404.6|5401.6|0
1756251300000|2025-08-26 23:35:00|5404.9|5401.9|5405.6|5402.6|5405.6|5402.6|5404.9|5401.9|0
1756251600000|2025-08-26 23:40:00|5405.5|5402.5|5405|5402|5405.5|5402.5|5404.8|5401.8|0
1756251900000|2025-08-26 23:45:00|5404.8|5401.8|5404.3|5401.3|5405|5402|5404.3|5401.3|0
1756252200000|2025-08-26 23:50:00|5404.4|5401.4|5404.4|5401.4|5404.6|5401.6|5404.2|5401.2|0
1756252500000|2025-08-26 23:55:00|5404.3|5401.3|5403.3|5400.3|5404.4|5401.4|5403.3|5400.3|0
1756252800000|2025-08-27 00:00:00|5403.4|5400.4|5401.9|5398.9|5403.6|5400.6|5401.8|5398.8|0
1756253100000|2025-08-27 00:05:00|5402.1|5399.1|5401.9|5398.9|5402.3|5399.3|5401.7|5398.7|0
1756253400000|2025-08-27 00:10:00|5402|5399|5402.7|5399.7|5402.8|5399.8|5401.7|5398.7|0
1756253700000|2025-08-27 00:15:00|5402.6|5399.6|5401.4|5399.4|5402.9|5400.4|5401.4|5399.4|182
1756254000000|2025-08-27 00:20:00|5400.4|5398.4|5402.4|5400.4|5402.9|5400.9|5400.4|5398.4|163
1756254300000|2025-08-27 00:25:00|5403.4|5401.4|5401.4|5399.4|5403.4|5401.4|5401.4|5399.4|114
1756254600000|2025-08-27 00:30:00|5402.4|5400.4|5402.4|5400.4|5402.4|5400.4|5401.4|5399.4|96
1756254900000|2025-08-27 00:35:00|||||||||2
1756255200000|2025-08-27 00:40:00|5401.4|5399.4|5402.4|5400.4|5402.4|5400.4|5401.4|5399.4|61
1756255500000|2025-08-27 00:45:00|||||||||19
1756255800000|2025-08-27 00:50:00|5403.4|5401.4|5402.4|5400.4|5403.4|5401.4|5402.4|5400.4|84
1756256100000|2025-08-27 00:55:00|5403.4|5401.4|5402.4|5400.4|5403.4|5401.4|5401.4|5399.4|167
1756256400000|2025-08-27 01:00:00|5403.4|5401.4|5403.4|5401.4|5403.4|5401.4|5402.4|5400.4|144
1756256700000|2025-08-27 01:05:00|5404.4|5402.4|5404.4|5402.4|5404.4|5402.4|5403.9|5401.9|27
1756257000000|2025-08-27 01:10:00|5403.4|5401.4|5404.4|5402.4|5404.4|5402.4|5403.4|5401.4|12
1756257300000|2025-08-27 01:15:00|5403.4|5401.4|5403.4|5401.4|5404.4|5402.4|5403.4|5401.4|25
1756257600000|2025-08-27 01:20:00|5403.9|5401.9|5403.4|5401.4|5403.9|5401.9|5403.4|5401.4|0
1756257900000|2025-08-27 01:25:00|5402.9|5400.9|5402.4|5400.4|5402.9|5400.9|5402.4|5400.4|29
1756258200000|2025-08-27 01:30:00|5403.4|5401.4|5403.4|5401.4|5403.4|5401.4|5402.4|5400.4|43
1756258500000|2025-08-27 01:35:00|5404.4|5402.4|5404.4|5402.4|5404.4|5402.4|5404.4|5402.4|14
1756258800000|2025-08-27 01:40:00|5405.4|5403.4|5405.4|5403.4|5405.4|5403.4|5404.4|5402.4|27
1756259100000|2025-08-27 01:45:00|5404.9|5402.9|5405.4|5403.4|5405.4|5403.4|5404.4|5402.4|8
1756259400000|2025-08-27 01:50:00|5406.4|5404.4|5406.4|5404.4|5407.4|5405.4|5405.4|5403.4|55
1756259700000|2025-08-27 01:55:00|5406.9|5404.9|5407.4|5405.4|5407.4|5405.4|5406.4|5404.4|5
1756260000000|2025-08-27 02:00:00|5406.9|5404.9|5406.4|5404.4|5406.9|5404.9|5406.4|5404.4|11
1756260300000|2025-08-27 02:05:00|5405.9|5403.9|5407.4|5405.4|5407.4|5405.4|5405.9|5403.9|41
1756260600000|2025-08-27 02:10:00|||||||||12
1756260900000|2025-08-27 02:15:00|5408.4|5406.4|5407.4|5405.4|5408.4|5406.4|5407.4|5405.4|95
1756261200000|2025-08-27 02:20:00|5407.9|5405.9|5408.4|5406.4|5408.4|5406.4|5407.4|5405.4|22
1756261500000|2025-08-27 02:25:00|5408.9|5406.9|5407.4|5405.4|5410.4|5408.4|5407.4|5405.4|215
1756261800000|2025-08-27 02:30:00|5406.4|5404.4|5407.4|5405.4|5407.4|5405.4|5406.4|5404.4|68
1756262100000|2025-08-27 02:35:00|||||||||6
1756262400000|2025-08-27 02:40:00|5406.4|5404.4|5407.4|5405.4|5407.4|5405.4|5406.4|5404.4|44
1756262700000|2025-08-27 02:45:00|||||||||35
1756263000000|2025-08-27 02:50:00|||||||||10
1756263300000|2025-08-27 02:55:00|||||||||2
1756263600000|2025-08-27 03:00:00|5408.4|5406.4|5408.4|5406.4|5408.4|5406.4|5408.4|5406.4|6
1756263900000|2025-08-27 03:05:00|5408.9|5406.9|5409.4|5407.4|5409.4|5407.4|5408.9|5406.9|106
1756264200000|2025-08-27 03:10:00|5408.4|5406.4|5409.4|5407.4|5409.4|5407.4|5408.4|5406.4|87
1756264500000|2025-08-27 03:15:00|||||||||3
1756264800000|2025-08-27 03:20:00|||||||||53
1756265100000|2025-08-27 03:25:00|5409.9|5407.9|5409.4|5407.4|5410.4|5408.4|5409.4|5407.4|55
1756265400000|2025-08-27 03:30:00|5410.4|5408.4|5410.4|5408.4|5410.4|5408.4|5409.9|5407.9|30
1756265700000|2025-08-27 03:35:00|5410.9|5408.9|5410.4|5408.4|5411.4|5409.4|5410.4|5408.4|53
1756266000000|2025-08-27 03:40:00|||||||||8
1756266300000|2025-08-27 03:45:00|||||||||34
1756266600000|2025-08-27 03:50:00|5409.4|5407.4|5408.4|5406.4|5409.4|5407.4|5408.4|5406.4|68
1756266900000|2025-08-27 03:55:00|5409.4|5407.4|5409.4|5407.4|5409.4|5407.4|5409.4|5407.4|7
1756267200000|2025-08-27 04:00:00|||||||||21
1756267500000|2025-08-27 04:05:00|||||||||44
1756267800000|2025-08-27 04:10:00|5410.4|5408.4|5410.4|5408.4|5410.4|5408.4|5410.4|5408.4|15
1756268100000|2025-08-27 04:15:00|5409.4|5407.4|5409.4|5407.4|5409.4|5407.4|5409.4|5407.4|55
1756268400000|2025-08-27 04:20:00|5408.9|5406.9|5407.9|5405.9|5409.4|5407.4|5407.4|5405.4|147
1756268700000|2025-08-27 04:25:00|5408.4|5406.4|5409.4|5407.4|5409.4|5407.4|5408.4|5406.4|73
1756269000000|2025-08-27 04:30:00|||||||||95
1756269300000|2025-08-27 04:35:00|5410.4|5408.4|5410.4|5408.4|5410.4|5408.4|5410.4|5408.4|5
1756269600000|2025-08-27 04:40:00|||||||||14
1756269900000|2025-08-27 04:45:00|5411.4|5409.4|5410.4|5408.4|5411.4|5409.4|5409.4|5407.4|146
1756270200000|2025-08-27 04:50:00|5409.9|5407.9|5410.4|5408.4|5410.4|5408.4|5409.4|5407.4|12
1756270500000|2025-08-27 04:55:00|5409.4|5407.4|5409.4|5407.4|5409.4|5407.4|5409.4|5407.4|46
1756270800000|2025-08-27 05:00:00|5408.4|5406.4|5407.4|5405.4|5408.4|5406.4|5407.4|5405.4|44
1756271100000|2025-08-27 05:05:00|5406.4|5404.4|5405.4|5403.4|5406.4|5404.4|5405.4|5403.4|58
1756271400000|2025-08-27 05:10:00|5406.4|5404.4|5405.4|5403.4|5406.4|5404.4|5405.4|5403.4|34
1756271700000|2025-08-27 05:15:00|5404.4|5402.4|5403.4|5401.4|5404.4|5402.4|5402.4|5400.4|69
1756272000000|2025-08-27 05:20:00|5403.9|5401.9|5403.4|5401.4|5404.4|5402.4|5403.4|5401.4|10
1756272300000|2025-08-27 05:25:00|5403.9|5401.9|5403.4|5401.4|5404.4|5402.4|5403.4|5401.4|14
1756272600000|2025-08-27 05:30:00|5402.4|5400.4|5402.4|5400.4|5403.4|5401.4|5402.4|5400.4|13
1756272900000|2025-08-27 05:35:00|5402.9|5400.9|5402.4|5400.4|5403.4|5401.4|5401.4|5399.4|78
1756273200000|2025-08-27 05:40:00|5401.4|5399.4|5403.4|5401.4|5405.4|5403.4|5401.4|5399.4|620
1756273500000|2025-08-27 05:45:00|5404.4|5402.4|5404.4|5402.4|5404.4|5402.4|5404.4|5402.4|244
1756273800000|2025-08-27 05:50:00|5403.9|5401.9|5400.4|5398.4|5404.4|5402.4|5400.4|5398.4|205
1756274100000|2025-08-27 05:55:00|5400.9|5398.9|5401.4|5399.4|5401.4|5399.4|5400.4|5398.4|85
1756274400000|2025-08-27 06:00:00|5401.15|5399.65|5394.15|5392.65|5401.15|5399.65|5393.15|5391.65|1216
1756274700000|2025-08-27 06:05:00|5395.15|5393.65|5397.15|5395.65|5399.15|5397.65|5395.15|5393.65|1258
1756275000000|2025-08-27 06:10:00|5396.15|5394.65|5394.15|5392.65|5396.15|5394.65|5393.15|5391.65|382
1756275300000|2025-08-27 06:15:00|5395.15|5393.65|5395.15|5393.65|5395.15|5393.65|5393.15|5391.65|353
1756275600000|2025-08-27 06:20:00|5396.15|5394.65|5398.15|5396.65|5399.15|5397.65|5396.15|5394.65|1004
1756275900000|2025-08-27 06:25:00|5397.15|5395.65|5395.15|5393.65|5397.15|5395.65|5395.15|5393.65|342
1756276200000|2025-08-27 06:30:00|5396.15|5394.65|5398.15|5396.65|5399.15|5397.65|5396.15|5394.65|401
1756276500000|2025-08-27 06:35:00|5397.15|5395.65|5392.15|5390.65|5397.15|5395.65|5391.15|5389.65|1178
1756276800000|2025-08-27 06:40:00|5393.15|5391.65|5393.15|5391.65|5394.15|5392.65|5393.15|5391.65|932
1756277100000|2025-08-27 06:45:00|5394.15|5392.65|5395.15|5393.65|5396.15|5394.65|5394.15|5392.65|312
1756277400000|2025-08-27 06:50:00|5394.15|5392.65|5392.15|5390.65|5394.15|5392.65|5391.15|5389.65|1042
1756277700000|2025-08-27 06:55:00|5391.15|5389.65|5392.15|5390.65|5394.15|5392.65|5390.15|5388.65|1237
1756278000000|2025-08-27 07:00:00|5391.15|5389.65|5399.15|5397.65|5399.15|5397.65|5390.15|5388.65|4986
1756278300000|2025-08-27 07:05:00|5400.15|5398.65|5402.15|5400.65|5403.15|5401.65|5399.15|5397.65|3112
1756278600000|2025-08-27 07:10:00|5401.15|5399.65|5399.15|5397.65|5401.65|5400.15|5397.15|5395.65|3034
1756278900000|2025-08-27 07:15:00|5398.15|5396.65|5392.15|5390.65|5399.15|5397.65|5391.15|5389.65|2241
1756279200000|2025-08-27 07:20:00|5392.6|5391.1|5384.6|5383.1|5392.6|5391.1|5384.6|5383.1|2082
1756279500000|2025-08-27 07:25:00|5383.6|5382.1|5383.6|5382.1|5388.6|5387.1|5382.6|5381.1|4131
1756279800000|2025-08-27 07:30:00|5383.28|5381.78|5390.28|5388.78|5390.28|5388.78|5383.28|5381.78|2139
1756280100000|2025-08-27 07:35:00|5391.28|5389.78|5388.28|5386.78|5391.28|5389.78|5384.28|5382.78|3566
1756280400000|2025-08-27 07:40:00|5387.86|5386.36|5388.86|5387.36|5392.86|5391.36|5386.86|5385.36|2823
1756280700000|2025-08-27 07:45:00|5389.86|5388.36|5389.86|5388.36|5392.86|5391.36|5385.86|5384.36|2092
1756281000000|2025-08-27 07:50:00|5389.96|5388.46|5392.46|5390.96|5394.96|5393.46|5389.96|5388.46|1631
1756281300000|2025-08-27 07:55:00|5392.96|5391.46|5392.96|5391.46|5394.96|5393.46|5389.96|5388.46|1304
1756281600000|2025-08-27 08:00:00|5393.05|5391.55|5386.05|5384.55|5397.05|5395.55|5386.05|5384.55|3265
1756281900000|2025-08-27 08:05:00|5385.05|5383.55|5387.05|5385.55|5388.05|5386.55|5384.05|5382.55|2245
1756282200000|2025-08-27 08:10:00|5387.41|5385.91|5384.41|5382.91|5387.41|5385.91|5383.41|5381.91|1311
1756282500000|2025-08-27 08:15:00|5385.41|5383.91|5384.41|5382.91|5386.41|5384.91|5382.41|5380.91|2416
1756282800000|2025-08-27 08:20:00|5384.55|5383.05|5378.55|5377.05|5384.55|5383.05|5378.55|5377.05|1451
1756283100000|2025-08-27 08:25:00|5379.55|5378.05|5378.55|5377.05|5380.55|5379.05|5377.55|5376.05|2662
1756283400000|2025-08-27 08:30:00|5378.42|5376.92|5374.42|5372.92|5383.42|5381.92|5374.42|5372.92|2896
1756283700000|2025-08-27 08:35:00|5373.42|5371.92|5383.42|5381.92|5384.42|5382.92|5373.42|5371.92|12947
1756284000000|2025-08-27 08:40:00|5383.02|5381.52|5380.02|5378.52|5384.02|5382.52|5378.02|5376.52|1647
1756284300000|2025-08-27 08:45:00|5381.02|5379.52|5370.02|5368.52|5381.02|5379.52|5366.02|5364.52|6143
1756284600000|2025-08-27 08:50:00|5370.12|5368.62|5373.12|5371.62|5373.12|5371.62|5369.12|5367.62|2915
1756284900000|2025-08-27 08:55:00|5374.12|5372.62|5381.12|5379.62|5381.12|5379.62|5374.12|5372.62|2974
1756285200000|2025-08-27 09:00:00|5380.66|5379.16|5384.66|5383.16|5384.66|5383.16|5380.66|5379.16|3691
1756285500000|2025-08-27 09:05:00|5385.66|5384.16|5386.66|5385.16|5387.66|5386.16|5385.66|5384.16|10056
1756285800000|2025-08-27 09:10:00|5386.64|5385.14|5388.64|5387.14|5389.64|5388.14|5386.64|5385.14|1523
1756286100000|2025-08-27 09:15:00|5387.64|5386.14|5387.64|5386.14|5388.64|5387.14|5385.14|5383.64|7431
1756286400000|2025-08-27 09:20:00|5388.3|5386.8|5388.3|5386.8|5389.3|5387.8|5384.3|5382.8|3786
1756286700000|2025-08-27 09:25:00|5389.3|5387.8|5392.3|5390.8|5392.3|5390.8|5389.3|5387.8|666
1756287000000|2025-08-27 09:30:00|5392.18|5390.68|5392.18|5390.68|5393.18|5391.68|5391.18|5389.68|2502
1756287300000|2025-08-27 09:35:00|5393.18|5391.68|5392.18|5390.68|5393.18|5391.68|5392.18|5390.68|975
1756287600000|2025-08-27 09:40:00|5392.13|5390.63|5392.13|5390.63|5392.13|5390.63|5388.13|5386.63|6838
1756287900000|2025-08-27 09:45:00|5391.13|5389.63|5393.13|5391.63|5393.13|5391.63|5389.13|5387.63|2638
1756288200000|2025-08-27 09:50:00|5393.17|5391.67|5391.17|5389.67|5394.17|5392.67|5391.17|5389.67|2175
1756288500000|2025-08-27 09:55:00|5390.17|5388.67|5390.17|5388.67|5391.17|5389.67|5388.17|5386.67|2059
1756288800000|2025-08-27 10:00:00|5390.26|5388.76|5391.26|5389.76|5394.26|5392.76|5390.26|5388.76|830
1756289100000|2025-08-27 10:05:00|5391.76|5390.26|5392.26|5390.76|5392.26|5390.76|5389.26|5387.76|679
1756289400000|2025-08-27 10:10:00|5391.99|5390.49|5394.99|5393.49|5395.99|5394.49|5391.99|5390.49|1008
1756289700000|2025-08-27 10:15:00|5395.99|5394.49|5393.99|5392.49|5395.99|5394.49|5392.99|5391.49|932
1756290000000|2025-08-27 10:20:00|5394.08|5392.58|5393.08|5391.58|5394.08|5392.58|5392.08|5390.58|1181
1756290300000|2025-08-27 10:25:00|5392.08|5390.58|5392.08|5390.58|5393.08|5391.58|5391.08|5389.58|847
1756290600000|2025-08-27 10:30:00|5392.21|5390.71|5390.21|5388.71|5393.21|5391.71|5390.21|5388.71|1526
1756290900000|2025-08-27 10:35:00|5389.21|5387.71|5393.21|5391.71|5393.21|5391.71|5389.21|5387.71|1158
1756291200000|2025-08-27 10:40:00|5393.31|5391.81|5390.31|5388.81|5393.31|5391.81|5389.31|5387.81|1698
1756291500000|2025-08-27 10:45:00|5389.81|5388.31|5390.31|5388.81|5391.31|5389.81|5389.31|5387.81|913
1756291800000|2025-08-27 10:50:00|5390.46|5388.96|5393.46|5391.96|5394.46|5392.96|5390.46|5388.96|527
1756292100000|2025-08-27 10:55:00|5392.46|5390.96|5392.46|5390.96|5393.46|5391.96|5392.46|5390.96|1675
1756292400000|2025-08-27 11:00:00|5392.49|5390.99|5394.49|5392.99|5395.49|5393.99|5390.49|5388.99|2546
1756292700000|2025-08-27 11:05:00|5393.49|5391.99|5395.49|5393.99|5395.49|5393.99|5393.49|5391.99|434
1756293000000|2025-08-27 11:10:00|5395.41|5393.91|5397.41|5395.91|5397.41|5395.91|5395.41|5393.91|1495
1756293300000|2025-08-27 11:15:00|5396.41|5394.91|5397.41|5395.91|5398.41|5396.91|5396.41|5394.91|2157
1756293600000|2025-08-27 11:20:00|5396.91|5395.41|5395.91|5394.41|5397.41|5395.91|5395.41|5393.91|1724
1756293900000|2025-08-27 11:25:00|5394.91|5393.41|5397.91|5396.41|5397.91|5396.41|5394.91|5393.41|1085
1756294200000|2025-08-27 11:30:00|5398.26|5396.76|5399.26|5397.76|5400.26|5398.76|5398.26|5396.76|2371
1756294500000|2025-08-27 11:35:00|5398.26|5396.76|5398.26|5396.76|5399.26|5397.76|5398.26|5396.76|723
1756294800000|2025-08-27 11:40:00|5398.38|5396.88|5395.38|5393.88|5398.38|5396.88|5395.38|5393.88|1076
1756295100000|2025-08-27 11:45:00|5395.88|5394.38|5395.38|5393.88|5397.38|5395.88|5395.38|5393.88|1148
1756295400000|2025-08-27 11:50:00|5395.84|5394.34|5395.84|5394.34|5396.84|5395.34|5394.84|5393.34|820
1756295700000|2025-08-27 11:55:00|5396.84|5395.34|5396.84|5395.34|5397.84|5396.34|5396.84|5395.34|1174
1756296000000|2025-08-27 12:00:00|5396.38|5394.88|5395.38|5393.88|5396.38|5394.88|5395.38|5393.88|1447
1756296300000|2025-08-27 12:05:00|5396.38|5394.88|5400.38|5398.88|5400.38|5398.88|5396.38|5394.88|1583
1756296600000|2025-08-27 12:10:00|5400.05|5398.55|5401.05|5399.55|5401.05|5399.55|5398.05|5396.55|1873
1756296900000|2025-08-27 12:15:00|5402.05|5400.55|5403.05|5401.55|5404.05|5402.55|5400.05|5398.55|3961
1756297200000|2025-08-27 12:20:00|5403.18|5401.68|5401.18|5399.68|5405.18|5403.68|5400.18|5398.68|2430
1756297500000|2025-08-27 12:25:00|5400.68|5399.18|5402.18|5400.68|5402.18|5400.68|5400.18|5398.68|1152
1756297800000|2025-08-27 12:30:00|5402.42|5400.92|5400.42|5398.92|5402.42|5400.92|5400.42|5398.92|1311
1756298100000|2025-08-27 12:35:00|5399.42|5397.92|5397.42|5395.92|5399.42|5397.92|5397.42|5395.92|1787
1756298400000|2025-08-27 12:40:00|5397.55|5396.05|5391.55|5390.05|5397.55|5396.05|5391.55|5390.05|1862
1756298700000|2025-08-27 12:45:00|5392.55|5391.05|5391.55|5390.05|5393.55|5392.05|5390.55|5389.05|2152
1756299000000|2025-08-27 12:50:00|5391.78|5390.28|5388.78|5387.28|5391.78|5390.28|5386.78|5385.28|2311
1756299300000|2025-08-27 12:55:00|5388.28|5386.78|5390.78|5389.28|5391.78|5390.28|5385.78|5384.28|3175
1756299600000|2025-08-27 13:00:00|5390.46|5388.96|5389.46|5387.96|5391.46|5389.96|5389.46|5387.96|1676
1756299900000|2025-08-27 13:05:00|5390.46|5388.96|5387.46|5385.96|5390.96|5389.46|5386.46|5384.96|1709
1756300200000|2025-08-27 13:10:00|5387.45|5385.95|5389.45|5387.95|5389.45|5387.95|5385.45|5383.95|4208
1756300500000|2025-08-27 13:15:00|5388.45|5386.95|5388.45|5386.95|5390.45|5388.95|5387.45|5385.95|1914
1756300800000|2025-08-27 13:20:00|5388.47|5386.97|5386.47|5384.97|5389.47|5387.97|5385.47|5383.97|889
1756301100000|2025-08-27 13:25:00|5386.97|5385.47|5391.47|5389.97|5391.47|5389.97|5386.47|5384.97|2675
1756301400000|2025-08-27 13:30:00|5391.17|5389.67|5393.17|5391.67|5395.17|5393.67|5388.17|5386.67|4992
1756301700000|2025-08-27 13:35:00|5394.17|5392.67|5395.17|5393.67|5395.17|5393.67|5392.17|5390.67|4052
1756302000000|2025-08-27 13:40:00|5395.04|5393.54|5396.04|5394.54|5398.04|5396.54|5393.04|5391.54|3188
1756302300000|2025-08-27 13:45:00|5394.04|5392.54|5395.04|5393.54|5397.04|5395.54|5393.04|5391.54|2273
1756302600000|2025-08-27 13:50:00|5394.96|5393.46|5393.96|5392.46|5394.96|5393.46|5389.96|5388.46|3322
1756302900000|2025-08-27 13:55:00|5392.96|5391.46|5392.96|5391.46|5394.96|5393.46|5390.96|5389.46|1636
1756303200000|2025-08-27 14:00:00|5393.3|5391.8|5396.3|5394.8|5396.3|5394.8|5391.3|5389.8|2685
1756303500000|2025-08-27 14:05:00|5395.3|5393.8|5393.3|5391.8|5397.3|5395.8|5391.3|5389.8|3752
1756303800000|2025-08-27 14:10:00|5393.06|5391.56|5391.06|5389.56|5393.06|5391.56|5390.06|5388.56|2199
1756304100000|2025-08-27 14:15:00|5392.06|5390.56|5395.06|5393.56|5395.06|5393.56|5392.06|5390.56|2038
1756304400000|2025-08-27 14:20:00|5394.99|5393.49|5394.99|5393.49|5398.99|5397.49|5393.99|5392.49|2572
1756304700000|2025-08-27 14:25:00|5393.99|5392.49|5389.99|5388.49|5394.99|5393.49|5388.99|5387.49|1939
1756305000000|2025-08-27 14:30:00|5390.11|5388.61|5387.61|5386.11|5390.11|5388.61|5383.11|5381.61|4953
1756305300000|2025-08-27 14:35:00|5387.11|5385.61|5380.11|5378.61|5388.11|5386.61|5377.11|5375.61|6653
1756305600000|2025-08-27 14:40:00|5380.46|5378.96|5382.46|5380.96|5383.46|5381.96|5379.46|5377.96|4860
1756305900000|2025-08-27 14:45:00|5383.46|5381.96|5383.46|5381.96|5384.46|5382.96|5380.46|5378.96|2180
1756306200000|2025-08-27 14:50:00|5383.26|5381.76|5385.26|5383.76|5385.26|5383.76|5382.26|5380.76|1645
1756306500000|2025-08-27 14:55:00|5384.26|5382.76|5388.26|5386.76|5390.26|5388.76|5384.26|5382.76|4392
1756306800000|2025-08-27 15:00:00|5388.08|5386.58|5392.08|5390.58|5395.08|5393.58|5388.08|5386.58|4044
1756307100000|2025-08-27 15:05:00|5393.08|5391.58|5397.08|5395.58|5397.08|5395.58|5393.08|5391.58|5257
1756307400000|2025-08-27 15:10:00|5396.57|5395.07|5398.57|5397.07|5399.57|5398.07|5396.57|5395.07|4331
1756307700000|2025-08-27 15:15:00|5399.07|5397.57|5396.57|5395.07|5400.57|5399.07|5396.57|5395.07|5786
1756308000000|2025-08-27 15:20:00|5396.89|5395.39|5395.89|5394.39|5396.89|5395.39|5394.89|5393.39|3634
1756308300000|2025-08-27 15:25:00|5394.89|5393.39|5394.89|5393.39|5395.89|5394.39|5392.89|5391.39|10802
1756308600000|2025-08-27 15:30:00|5394.39|5392.89|5393.89|5392.39|5395.89|5394.39|5391.89|5390.39|18511
1756308900000|2025-08-27 15:35:00|5392.89|5391.39|5394.89|5393.39|5395.89|5394.39|5391.89|5390.39|12208
1756309200000|2025-08-27 15:40:00|5393.89|5392.39|5393.89|5392.39|5393.89|5392.39|5391.89|5390.39|3077
1756309500000|2025-08-27 15:45:00|5392.89|5391.39|5394.89|5393.39|5394.89|5393.39|5392.89|5391.39|1649
1756309800000|2025-08-27 15:50:00|5393.89|5392.39|5391.89|5390.39|5395.89|5394.39|5391.89|5390.39|2859
1756310100000|2025-08-27 15:55:00|5392.89|5391.39|5392.89|5391.39|5393.89|5392.39|5392.89|5391.39|1321
1756310400000|2025-08-27 16:00:00|5393.89|5392.39|5392.89|5391.39|5393.89|5392.39|5392.39|5390.89|788
1756310700000|2025-08-27 16:05:00|5393.89|5392.39|5392.89|5391.39|5393.89|5392.39|5392.89|5391.39|453
1756311000000|2025-08-27 16:10:00|5392.39|5390.89|5391.89|5390.39|5392.89|5391.39|5390.89|5389.39|1244
1756311300000|2025-08-27 16:15:00|5390.89|5389.39|5390.89|5389.39|5391.89|5390.39|5390.89|5389.39|920
1756311600000|2025-08-27 16:20:00|5389.89|5388.39|5388.89|5387.39|5390.89|5389.39|5387.89|5386.39|1691
1756311900000|2025-08-27 16:25:00|5387.89|5386.39|5387.89|5386.39|5387.89|5386.39|5384.89|5383.39|2255
1756312200000|2025-08-27 16:30:00|5386.89|5385.39|5388.89|5387.39|5388.89|5387.39|5386.89|5385.39|1274
1756312500000|2025-08-27 16:35:00|5388.39|5386.89|5388.89|5387.39|5388.89|5387.39|5385.89|5384.39|913
1756312800000|2025-08-27 16:40:00|5389.39|5387.89|5386.89|5385.39|5389.39|5387.89|5386.89|5385.39|359
1756313100000|2025-08-27 16:45:00|5387.89|5386.39|5388.89|5387.39|5388.89|5387.39|5387.89|5386.39|333
1756313400000|2025-08-27 16:50:00|5389.89|5388.39|5390.89|5389.39|5390.89|5389.39|5388.89|5387.39|418
1756313700000|2025-08-27 16:55:00|5389.89|5388.39|5389.89|5388.39|5391.89|5390.39|5389.89|5388.39|619
1756314000000|2025-08-27 17:00:00|5388.89|5387.39|5387.89|5386.39|5388.89|5387.39|5386.89|5385.39|297
1756314300000|2025-08-27 17:05:00|5388.39|5386.89|5388.89|5387.39|5388.89|5387.39|5387.89|5386.39|585
1756314600000|2025-08-27 17:10:00|5389.89|5388.39|5391.89|5390.39|5391.89|5390.39|5389.89|5388.39|352
1756314900000|2025-08-27 17:15:00|5390.89|5389.39|5389.89|5388.39|5390.89|5389.39|5389.89|5388.39|386
1756315200000|2025-08-27 17:20:00|5390.89|5389.39|5389.89|5388.39|5390.89|5389.39|5389.89|5388.39|81
1756315500000|2025-08-27 17:25:00|||||||||81
1756315800000|2025-08-27 17:30:00|5390.89|5389.39|5390.89|5389.39|5391.89|5390.39|5390.89|5389.39|422
1756316100000|2025-08-27 17:35:00|||||||||57
1756316400000|2025-08-27 17:40:00|5389.89|5388.39|5390.89|5389.39|5390.89|5389.39|5389.89|5388.39|188
1756316700000|2025-08-27 17:45:00|5391.89|5390.39|5391.89|5390.39|5391.89|5390.39|5391.39|5389.89|219
1756317000000|2025-08-27 17:50:00|5390.89|5389.39|5391.89|5390.39|5391.89|5390.39|5390.89|5389.39|123
1756317300000|2025-08-27 17:55:00|5392.89|5391.39|5393.89|5392.39|5393.89|5392.39|5392.89|5391.39|641
1756317600000|2025-08-27 18:00:00|5394.89|5393.39|5392.89|5391.39|5394.89|5393.39|5392.89|5391.39|518
1756317900000|2025-08-27 18:05:00|5391.89|5390.39|5392.89|5391.39|5392.89|5391.39|5391.89|5390.39|208
1756318200000|2025-08-27 18:10:00|5393.89|5392.39|5394.89|5393.39|5395.89|5394.39|5393.89|5392.39|516
1756318500000|2025-08-27 18:15:00|5395.89|5394.39|5393.89|5392.39|5395.89|5394.39|5393.89|5392.39|206
1756318800000|2025-08-27 18:20:00|5394.89|5393.39|5394.89|5393.39|5394.89|5393.39|5393.89|5392.39|186
1756319100000|2025-08-27 18:25:00|5395.89|5394.39|5395.89|5394.39|5395.89|5394.39|5395.39|5393.89|104
1756319400000|2025-08-27 18:30:00|5394.89|5393.39|5394.89|5393.39|5395.39|5393.89|5394.89|5393.39|175
1756319700000|2025-08-27 18:35:00|5395.89|5394.39|5394.89|5393.39|5395.89|5394.39|5394.89|5393.39|71
1756320000000|2025-08-27 18:40:00|||||||||48
1756320300000|2025-08-27 18:45:00|5395.89|5394.39|5395.89|5394.39|5395.89|5394.39|5394.89|5393.39|120
1756320600000|2025-08-27 18:50:00|||||||||74
1756320900000|2025-08-27 18:55:00|5394.89|5393.39|5394.89|5393.39|5395.89|5394.39|5394.89|5393.39|108
1756321200000|2025-08-27 19:00:00|5393.89|5392.39|5394.89|5393.39|5394.89|5393.39|5393.89|5392.39|756
1756321500000|2025-08-27 19:05:00|5395.89|5394.39|5395.89|5394.39|5396.89|5395.39|5394.89|5393.39|537
1756321800000|2025-08-27 19:10:00|5394.89|5393.39|5392.89|5391.39|5394.89|5393.39|5391.89|5390.39|587
1756322100000|2025-08-27 19:15:00|5393.39|5391.89|5394.89|5393.39|5394.89|5393.39|5392.89|5391.39|113
1756322400000|2025-08-27 19:20:00|5393.89|5392.39|5395.89|5394.39|5395.89|5394.39|5393.89|5392.39|336
1756322700000|2025-08-27 19:25:00|5394.89|5393.39|5396.89|5395.39|5396.89|5395.39|5394.89|5393.39|659
1756323000000|2025-08-27 19:30:00|5395.89|5394.39|5396.89|5395.39|5396.89|5395.39|5395.89|5394.39|398
1756323300000|2025-08-27 19:35:00|5395.89|5394.39|5397.89|5396.39|5397.89|5396.39|5395.89|5394.39|1205
1756323600000|2025-08-27 19:40:00|5398.89|5397.39|5398.89|5397.39|5399.89|5398.39|5398.89|5397.39|370
1756323900000|2025-08-27 19:45:00|5397.89|5396.39|5396.89|5395.39|5398.89|5397.39|5396.89|5395.39|676
1756324200000|2025-08-27 19:50:00|5397.89|5396.39|5395.89|5394.39|5397.89|5396.39|5394.89|5393.39|1454
1756324500000|2025-08-27 19:55:00|5396.89|5395.39|5394.89|5393.39|5398.39|5396.89|5394.89|5393.39|2533
1756324800000|2025-08-27 20:00:00|5395.74|5392.74|5394.74|5391.74|5396.24|5393.24|5394.64|5391.64|46
1756325100000|2025-08-27 20:05:00|5394.94|5391.94|5395.74|5392.74|5396.04|5393.04|5394.24|5391.24|5
1756325400000|2025-08-27 20:10:00|5395.44|5392.44|5395.44|5392.44|5395.94|5392.94|5394.94|5391.94|0
1756325700000|2025-08-27 20:15:00|5395.64|5392.64|5396.04|5393.04|5396.64|5393.64|5395.24|5392.24|0
1756326000000|2025-08-27 20:20:00|5395.94|5392.94|5384.54|5381.54|5401.04|5398.04|5378.54|5375.54|0
1756326300000|2025-08-27 20:25:00|5384.14|5381.14|5392.44|5389.44|5392.64|5389.64|5383.74|5380.74|0
1756326600000|2025-08-27 20:30:00|5392.24|5389.24|5388.14|5385.14|5392.64|5389.64|5385.64|5382.64|0
1756326900000|2025-08-27 20:35:00|5388.24|5385.24|5387.54|5384.54|5390.14|5387.14|5386.04|5383.04|0
1756327200000|2025-08-27 20:40:00|5387.44|5384.44|5387.54|5384.54|5388.94|5385.94|5387.04|5384.04|0
1756327500000|2025-08-27 20:45:00|5387.64|5384.64|5388.54|5385.54|5388.54|5385.54|5386.64|5383.64|0
1756327800000|2025-08-27 20:50:00|5388.44|5385.44|5389.54|5386.54|5390.54|5387.54|5387.64|5384.64|0
1756328100000|2025-08-27 20:55:00|5389.44|5386.44|5392|5389|5392.1|5389.1|5389.24|5386.24|0
1756328400000|2025-08-27 21:00:00|5391.9|5388.9|5391.5|5388.5|5391.9|5388.9|5391.4|5388.4|0
1756328700000|2025-08-27 21:05:00|5391.4|5388.4|5392.4|5389.4|5392.9|5389.9|5391.4|5388.4|0
1756329000000|2025-08-27 21:10:00|5392.1|5389.1|5393.6|5390.6|5393.8|5390.8|5392.1|5389.1|0
1756329300000|2025-08-27 21:15:00|5393.7|5390.7|5393.3|5390.3|5394.1|5391.1|5393.3|5390.3|0
1756329600000|2025-08-27 21:20:00|5393|5390|5393.4|5390.4|5393.5|5390.5|5392.8|5389.8|0
1756329900000|2025-08-27 21:25:00|5393.5|5390.5|5393.6|5390.6|5393.8|5390.8|5393|5390|0
1756330200000|2025-08-27 21:30:00|5393.2|5390.2|5393.1|5390.1|5394.1|5391.1|5393.1|5390.1|0
1756330500000|2025-08-27 21:35:00|5393.2|5390.2|5393.2|5390.2|5393.2|5390.2|5393.2|5390.2|0
1756330800000|2025-08-27 21:40:00|5393|5390|5393.2|5390.2|5393.5|5390.5|5393|5390|0
1756331100000|2025-08-27 21:45:00|5393.1|5390.1|5392.9|5389.9|5393.5|5390.5|5392.7|5389.7|0
1756331400000|2025-08-27 21:50:00|5392.8|5389.8|5392.7|5389.7|5392.9|5389.9|5392.5|5389.5|0
1756331700000|2025-08-27 21:55:00|5392.6|5389.6|5392.5|5389.5|5392.7|5389.7|5392.1|5389.1|0
1756332000000|2025-08-27 22:00:00|5392.6|5389.6|5388.6|5385.6|5392.6|5389.6|5387|5384|0
1756332300000|2025-08-27 22:05:00|5388.7|5385.7|5387.5|5384.5|5389.3|5386.3|5387.1|5384.1|0
1756332600000|2025-08-27 22:10:00|5387.6|5384.6|5387.8|5384.8|5389.8|5386.8|5387.6|5384.6|0
1756332900000|2025-08-27 22:15:00|5388.1|5385.1|5386.8|5383.8|5388.2|5385.2|5386.8|5383.8|0
1756333200000|2025-08-27 22:20:00|5386.7|5383.7|5387.3|5384.3|5387.6|5384.6|5386.6|5383.6|0
1756333500000|2025-08-27 22:25:00|5387.2|5384.2|5387.5|5384.5|5387.7|5384.7|5386.8|5383.8|0
1756333800000|2025-08-27 22:30:00|5387.4|5384.4|5389.6|5386.6|5389.7|5386.7|5387.4|5384.4|0
1756334100000|2025-08-27 22:35:00|5389.5|5386.5|5389.6|5386.6|5389.8|5386.8|5389.1|5386.1|0
1756334400000|2025-08-27 22:40:00|5389.7|5386.7|5389|5386|5389.8|5386.8|5388.6|5385.6|0
1756334700000|2025-08-27 22:45:00|5389.1|5386.1|5388.6|5385.6|5389.1|5386.1|5388.1|5385.1|0
1756335000000|2025-08-27 22:50:00|5388.5|5385.5|5388.8|5385.8|5389.6|5386.6|5388.5|5385.5|0
1756335300000|2025-08-27 22:55:00|5388.7|5385.7|5388.3|5385.3|5388.7|5385.7|5387.9|5384.9|0
1756335600000|2025-08-27 23:00:00|5388.4|5385.4|5388.9|5385.9|5388.9|5385.9|5387.2|5384.2|0
1756335900000|2025-08-27 23:05:00|5389.1|5386.1|5388.6|5385.6|5389.2|5386.2|5388|5385|0
1756336200000|2025-08-27 23:10:00|5388.7|5385.7|5387.8|5384.8|5388.8|5385.8|5387.8|5384.8|0
1756336500000|2025-08-27 23:15:00|5387.9|5384.9|5387.4|5384.4|5388.2|5385.2|5387.3|5384.3|0
1756336800000|2025-08-27 23:20:00|5387.5|5384.5|5387.5|5384.5|5387.8|5384.8|5387.2|5384.2|0
1756337100000|2025-08-27 23:25:00|5387.3|5384.3|5388|5385|5388|5385|5387.2|5384.2|0
1756337400000|2025-08-27 23:30:00|5388.1|5385.1|5388.7|5385.7|5389.2|5386.2|5388|5385|0
1756337700000|2025-08-27 23:35:00|5388.6|5385.6|5389.1|5386.1|5389.2|5386.2|5388.3|5385.3|0
1756338000000|2025-08-27 23:40:00|5389|5386|5388.6|5385.6|5389.1|5386.1|5388.3|5385.3|0
1756338300000|2025-08-27 23:45:00|5388.5|5385.5|5388.5|5385.5|5388.9|5385.9|5387.8|5384.8|0
1756338600000|2025-08-27 23:50:00|5388.4|5385.4|5388.3|5385.3|5388.9|5385.9|5387.7|5384.7|0
1756338900000|2025-08-27 23:55:00|5388.1|5385.1|5389.3|5386.3|5389.5|5386.5|5387.7|5384.7|0
1756339200000|2025-08-28 00:00:00|5389.2|5386.2|5391.7|5388.7|5392.1|5389.1|5388.7|5385.7|0
1756339500000|2025-08-28 00:05:00|5391.8|5388.8|5391.7|5388.7|5392|5389|5390.3|5387.3|0
1756339800000|2025-08-28 00:10:00|5391.6|5388.6|5383.8|5380.8|5392.1|5389.1|5383.7|5380.7|0
1756340100000|2025-08-28 00:15:00|5384|5381|5382|5380|5388.5|5386.5|5379|5377|1159
1756340400000|2025-08-28 00:20:00|5381|5379|5379|5377|5382|5380|5378|5376|152
1756340700000|2025-08-28 00:25:00|5379.5|5377.5|5379.5|5377.5|5380|5378|5377|5375|99
1756341000000|2025-08-28 00:30:00|5379|5377|5381|5379|5381.5|5379.5|5379|5377|142
1756341300000|2025-08-28 00:35:00|5381.5|5379.5|5389|5387|5389|5387|5381.5|5379.5|57
1756341600000|2025-08-28 00:40:00|5390|5388|5392.5|5390.5|5392.5|5390.5|5389|5387|28
1756341900000|2025-08-28 00:45:00|5392|5390|5396|5394|5399|5397|5392|5390|646
1756342200000|2025-08-28 00:50:00|5395|5393|5397|5395|5397|5395|5394|5392|70
1756342500000|2025-08-28 00:55:00|5396|5394|5397|5395|5397|5395|5396|5394|14
1756342800000|2025-08-28 01:00:00|5395|5393|5395.5|5393.5|5396|5394|5394|5392|99
1756343100000|2025-08-28 01:05:00|5396|5394|5395|5393|5396|5394|5395|5393|56
1756343400000|2025-08-28 01:10:00|5395.5|5393.5|5396|5394|5396|5394|5395|5393|32
1756343700000|2025-08-28 01:15:00|5395|5393|5396|5394|5396|5394|5395|5393|45
1756344000000|2025-08-28 01:20:00|5395|5393|5395|5393|5395|5393|5394|5392|27
1756344300000|2025-08-28 01:25:00|5396|5394|5396|5394|5396|5394|5395|5393|3
1756344600000|2025-08-28 01:30:00|5397|5395|5398|5396|5398|5396|5396|5394|212
1756344900000|2025-08-28 01:35:00|5397|5395|5398|5396|5399|5397|5397|5395|22
1756345200000|2025-08-28 01:40:00|5398.5|5396.5|5401|5399|5401|5399|5398|5396|33
1756345500000|2025-08-28 01:45:00|5402|5400|5402|5400|5402.5|5400.5|5401|5399|30
1756345800000|2025-08-28 01:50:00|5403|5401|5403|5401|5403|5401|5403|5401|42
1756346100000|2025-08-28 01:55:00|5402|5400|5402|5400|5403|5401|5401|5399|86
1756346400000|2025-08-28 02:00:00|5401.5|5399.5|5402|5400|5402|5400|5401.5|5399.5|13
1756346700000|2025-08-28 02:05:00|5403|5401|5403|5401|5403|5401|5402|5400|33
1756347000000|2025-08-28 02:10:00|5402|5400|5403|5401|5403|5401|5402|5400|23
1756347300000|2025-08-28 02:15:00|5402|5400|5403|5401|5403|5401|5402|5400|15
1756347600000|2025-08-28 02:20:00|5402|5400|5403|5401|5403|5401|5402|5400|9
1756347900000|2025-08-28 02:25:00|5402.5|5400.5|5403|5401|5403|5401|5402|5400|8
1756348200000|2025-08-28 02:30:00|5402|5400|5402|5400|5403|5401|5402|5400|13
1756348500000|2025-08-28 02:35:00|5402.5|5400.5|5401.5|5399.5|5403|5401|5401|5399|146
1756348800000|2025-08-28 02:40:00|5401|5399|5401|5399|5402|5400|5401|5399|8
1756349100000|2025-08-28 02:45:00|5401.5|5399.5|5401.5|5399.5|5401.5|5399.5|5401|5399|1
1756349400000|2025-08-28 02:50:00|5401|5399|5401|5399|5402|5400|5401|5399|2
1756350000000|2025-08-28 03:00:00|5401.5|5399.5|5402|5400|5402|5400|5401|5399|10
1756350300000|2025-08-28 03:05:00|5403|5401|5404|5402|5405|5403|5403|5401|175
1756350600000|2025-08-28 03:10:00|5405|5403|5404|5402|5405|5403|5404|5402|18
1756350900000|2025-08-28 03:15:00|5403|5401|5404|5402|5404|5402|5403|5401|44
1756351200000|2025-08-28 03:20:00|5403|5401|5404|5402|5404|5402|5403|5401|50
1756351500000|2025-08-28 03:25:00|||||||||4
1756351800000|2025-08-28 03:30:00|5405|5403|5405|5403|5405|5403|5405|5403|79
1756352100000|2025-08-28 03:35:00|||||||||4
1756352400000|2025-08-28 03:40:00|5404|5402|5405|5403|5405|5403|5404|5402|18
1756352700000|2025-08-28 03:45:00|||||||||2
1756353000000|2025-08-28 03:50:00|||||||||6
1756353300000|2025-08-28 03:55:00|||||||||1
1756353600000|2025-08-28 04:00:00|5405.5|5403.5|5402|5400|5405.5|5403.5|5402|5400|118
1756353900000|2025-08-28 04:05:00|||||||||4
1756354200000|2025-08-28 04:10:00|5403|5401|5404|5402|5404|5402|5403|5401|37
1756354500000|2025-08-28 04:15:00|||||||||5
1756354800000|2025-08-28 04:20:00|5403|5401|5404|5402|5404|5402|5403|5401|24
1756355100000|2025-08-28 04:25:00|5405|5403|5405|5403|5405|5403|5405|5403|15
1756355400000|2025-08-28 04:30:00|5404|5402|5404|5402|5405|5403|5404|5402|21
1756355700000|2025-08-28 04:35:00|5403.5|5401.5|5403|5401|5404|5402|5403|5401|75
1756356000000|2025-08-28 04:40:00|5404|5402|5404|5402|5404|5402|5403.5|5401.5|34
1756356300000|2025-08-28 04:45:00|5403|5401|5403|5401|5403|5401|5403|5401|49
1756356600000|2025-08-28 04:50:00|5402|5400|5402.5|5400.5|5403|5401|5402|5400|36
1756356900000|2025-08-28 04:55:00|5402|5400|5401|5399|5402.5|5400.5|5400|5398|166
1756357200000|2025-08-28 05:00:00|5400|5398|5401.5|5399.5|5402|5400|5400|5398|95
1756357500000|2025-08-28 05:05:00|5401|5399|5401|5399|5401|5399|5400|5398|101
1756357800000|2025-08-28 05:10:00|5401.5|5399.5|5400.5|5398.5|5401.5|5399.5|5400|5398|12
1756358100000|2025-08-28 05:15:00|5400|5398|5400|5398|5401|5399|5400|5398|34
1756358400000|2025-08-28 05:20:00|5399.5|5397.5|5399|5397|5400|5398|5399|5397|9
1756358700000|2025-08-28 05:25:00|5399.5|5397.5|5402|5400|5402|5400|5399.5|5397.5|125
1756359000000|2025-08-28 05:30:00|5401.5|5399.5|5401|5399|5402|5400|5399|5397|201
1756359300000|2025-08-28 05:35:00|5402|5400|5401|5399|5402|5400|5400|5398|127
1756359600000|2025-08-28 05:40:00|5400|5398|5399|5397|5401|5399|5399|5397|224
1756359900000|2025-08-28 05:45:00|5398|5396|5396|5394|5398|5396|5396|5394|173
1756360200000|2025-08-28 05:50:00|5397|5395|5398|5396|5398|5396|5396|5394|127
1756360500000|2025-08-28 05:55:00|5397.5|5395.5|5397|5395|5398|5396|5397|5395|31
1756360800000|2025-08-28 06:00:00|5396.75|5395.25|5396.75|5395.25|5397.75|5396.25|5392.75|5391.25|985
1756361100000|2025-08-28 06:05:00|5397.75|5396.25|5393.75|5392.25|5398.75|5397.25|5392.75|5391.25|425
1756361400000|2025-08-28 06:10:00|5394.75|5393.25|5397.75|5396.25|5397.75|5396.25|5392.75|5391.25|350
1756361700000|2025-08-28 06:15:00|5398.75|5397.25|5399.75|5398.25|5400.75|5399.25|5397.75|5396.25|344
1756362000000|2025-08-28 06:20:00|5399.25|5397.75|5399.75|5398.25|5401.75|5400.25|5398.75|5397.25|229
1756362300000|2025-08-28 06:25:00|5400.75|5399.25|5403.75|5402.25|5403.75|5402.25|5399.75|5398.25|492
1756362600000|2025-08-28 06:30:00|5404.75|5403.25|5409.75|5408.25|5409.75|5408.25|5404.75|5403.25|2557
1756362900000|2025-08-28 06:35:00|5410.25|5408.75|5411.75|5410.25|5411.75|5410.25|5409.75|5408.25|1455
1756363200000|2025-08-28 06:40:00|5412.75|5411.25|5409.75|5408.25|5412.75|5411.25|5409.75|5408.25|599
1756363500000|2025-08-28 06:45:00|5410.75|5409.25|5410.75|5409.25|5410.75|5409.25|5409.75|5408.25|906
1756363800000|2025-08-28 06:50:00|5409.75|5408.25|5413.75|5412.25|5415.75|5414.25|5409.75|5408.25|2157
1756364100000|2025-08-28 06:55:00|5414.75|5413.25|5411.75|5410.25|5415.75|5414.25|5411.75|5410.25|2108
1756364400000|2025-08-28 07:00:00|5412.75|5411.25|5419.75|5418.25|5421.75|5420.25|5409.75|5408.25|6004
1756364700000|2025-08-28 07:05:00|5420.25|5418.75|5408.75|5407.25|5420.75|5419.25|5408.75|5407.25|5579
1756365000000|2025-08-28 07:10:00|5409.25|5407.75|5415.75|5414.25|5417.75|5416.25|5408.75|5407.25|3994
1756365300000|2025-08-28 07:15:00|5414.75|5413.25|5417.75|5416.25|5417.75|5416.25|5413.75|5412.25|2670
1756365600000|2025-08-28 07:20:00|5418.28|5416.78|5424.28|5422.78|5425.28|5423.78|5418.28|5416.78|7656
1756365900000|2025-08-28 07:25:00|5423.28|5421.78|5424.28|5422.78|5426.28|5424.78|5421.28|5419.78|4601
1756366200000|2025-08-28 07:30:00|5424.42|5422.92|5421.42|5419.92|5424.42|5422.92|5418.42|5416.92|3274
1756366500000|2025-08-28 07:35:00|5420.42|5418.92|5415.42|5413.92|5420.42|5418.92|5415.42|5413.92|2520
1756366800000|2025-08-28 07:40:00|5415.76|5414.26|5417.76|5416.26|5418.76|5417.26|5414.76|5413.26|2016
1756367100000|2025-08-28 07:45:00|5418.76|5417.26|5420.76|5419.26|5420.76|5419.26|5415.76|5414.26|2456
1756367400000|2025-08-28 07:50:00|5420.33|5418.83|5423.33|5421.83|5423.33|5421.83|5419.33|5417.83|1576
1756367700000|2025-08-28 07:55:00|5424.33|5422.83|5427.83|5426.33|5428.33|5426.83|5424.33|5422.83|4458
1756368000000|2025-08-28 08:00:00|5427.69|5426.19|5428.19|5426.69|5428.19|5426.69|5425.19|5423.69|3705
1756368300000|2025-08-28 08:05:00|5429.19|5427.69|5429.19|5427.69|5431.19|5429.69|5429.19|5427.69|3570
1756368600000|2025-08-28 08:10:00|5429.24|5427.74|5428.24|5426.74|5431.24|5429.74|5424.24|5422.74|2417
1756368900000|2025-08-28 08:15:00|5427.24|5425.74|5424.24|5422.74|5429.24|5427.74|5423.24|5421.74|8485
1756369200000|2025-08-28 08:20:00|5424.62|5423.12|5426.62|5425.12|5427.62|5426.12|5424.62|5423.12|2209
1756369500000|2025-08-28 08:25:00|5425.62|5424.12|5421.62|5420.12|5425.62|5424.12|5421.62|5420.12|2040
1756369800000|2025-08-28 08:30:00|5421.28|5419.78|5420.28|5418.78|5422.28|5420.78|5419.28|5417.78|3650
1756370100000|2025-08-28 08:35:00|5419.28|5417.78|5414.28|5412.78|5420.28|5418.78|5414.28|5412.78|1778
1756370400000|2025-08-28 08:40:00|5414.39|5412.89|5416.39|5414.89|5419.39|5417.89|5414.39|5412.89|3283
1756370700000|2025-08-28 08:45:00|5415.39|5413.89|5413.39|5411.89|5415.39|5413.89|5413.39|5411.89|1210
1756371000000|2025-08-28 08:50:00|5413.32|5411.82|5409.32|5407.82|5413.32|5411.82|5409.32|5407.82|1773
1756371300000|2025-08-28 08:55:00|5408.32|5406.82|5413.32|5411.82|5413.32|5411.82|5408.32|5406.82|8969
1756371600000|2025-08-28 09:00:00|5413.4|5411.9|5410.4|5408.9|5414.4|5412.9|5410.4|5408.9|3240
1756371900000|2025-08-28 09:05:00|5409.4|5407.9|5412.4|5410.9|5412.4|5410.9|5408.4|5406.9|7516
1756372200000|2025-08-28 09:10:00|5412.17|5410.67|5411.17|5409.67|5414.17|5412.67|5411.17|5409.67|924
1756372500000|2025-08-28 09:15:00|5410.17|5408.67|5410.17|5408.67|5412.17|5410.67|5409.17|5407.67|1075
1756372800000|2025-08-28 09:20:00|5410.37|5408.87|5409.37|5407.87|5411.37|5409.87|5408.37|5406.87|675
1756373100000|2025-08-28 09:25:00|5408.37|5406.87|5406.37|5404.87|5409.37|5407.87|5406.37|5404.87|1571
1756373400000|2025-08-28 09:30:00|5406.26|5404.76|5406.26|5404.76|5406.26|5404.76|5404.26|5402.76|1460
1756373700000|2025-08-28 09:35:00|5405.26|5403.76|5406.26|5404.76|5407.26|5405.76|5404.26|5402.76|2666
1756374000000|2025-08-28 09:40:00|5406.37|5404.87|5404.37|5402.87|5406.37|5404.87|5404.37|5402.87|2540
1756374300000|2025-08-28 09:45:00|5403.37|5401.87|5402.37|5400.87|5404.37|5402.87|5400.37|5398.87|3770
1756374600000|2025-08-28 09:50:00|5402.65|5401.15|5404.65|5403.15|5404.65|5403.15|5402.65|5401.15|1798
1756374900000|2025-08-28 09:55:00|5403.65|5402.15|5405.65|5404.15|5407.65|5406.15|5403.65|5402.15|1282
1756375200000|2025-08-28 10:00:00|5405.23|5403.73|5400.23|5398.73|5405.23|5403.73|5400.23|5398.73|837
1756375500000|2025-08-28 10:05:00|5401.23|5399.73|5399.23|5397.73|5401.23|5399.73|5399.23|5397.73|1093
1756375800000|2025-08-28 10:10:00|5399.82|5398.32|5398.82|5397.32|5399.82|5398.32|5397.82|5396.32|1662
1756376100000|2025-08-28 10:15:00|5399.82|5398.32|5397.82|5396.32|5400.82|5399.32|5397.82|5396.32|2307
1756376400000|2025-08-28 10:20:00|5397.27|5395.77|5396.27|5394.77|5398.27|5396.77|5395.27|5393.77|1708
1756376700000|2025-08-28 10:25:00|5397.27|5395.77|5397.27|5395.77|5397.27|5395.77|5395.27|5393.77|2657
1756377000000|2025-08-28 10:30:00|5397.49|5395.99|5394.49|5392.99|5398.49|5396.99|5394.49|5392.99|1678
1756377300000|2025-08-28 10:35:00|5393.49|5391.99|5388.49|5386.99|5393.49|5391.99|5388.49|5386.99|2854
1756377600000|2025-08-28 10:40:00|5388.73|5387.23|5389.73|5388.23|5390.73|5389.23|5386.73|5385.23|3509
1756377900000|2025-08-28 10:45:00|5390.73|5389.23|5390.73|5389.23|5391.73|5390.23|5389.73|5388.23|2500
1756378200000|2025-08-28 10:50:00|5390.41|5388.91|5389.41|5387.91|5390.41|5388.91|5387.41|5385.91|2229
1756378500000|2025-08-28 10:55:00|5388.41|5386.91|5387.41|5385.91|5389.41|5387.91|5386.41|5384.91|4724
1756378800000|2025-08-28 11:00:00|5387.65|5386.15|5389.65|5388.15|5392.65|5391.15|5387.65|5386.15|3244
1756379100000|2025-08-28 11:05:00|5390.65|5389.15|5386.65|5385.15|5390.65|5389.15|5385.65|5384.15|2314
1756379400000|2025-08-28 11:10:00|5386.63|5385.13|5384.63|5383.13|5386.63|5385.13|5383.63|5382.13|1971
1756379700000|2025-08-28 11:15:00|5383.63|5382.13|5381.63|5380.13|5383.63|5382.13|5381.63|5380.13|4368
1756380000000|2025-08-28 11:20:00|5381.86|5380.36|5378.86|5377.36|5383.86|5382.36|5378.86|5377.36|5143
1756380300000|2025-08-28 11:25:00|5379.86|5378.36|5384.86|5383.36|5384.86|5383.36|5379.86|5378.36|3015
1756380600000|2025-08-28 11:30:00|5384.57|5383.07|5385.57|5384.07|5387.57|5386.07|5384.57|5383.07|1527
1756380900000|2025-08-28 11:35:00|5386.57|5385.07|5386.57|5385.07|5387.57|5386.07|5384.57|5383.07|773
1756381200000|2025-08-28 11:40:00|5386.37|5384.87|5390.37|5388.87|5390.37|5388.87|5386.37|5384.87|1938
1756381500000|2025-08-28 11:45:00|5391.37|5389.87|5392.37|5390.87|5394.37|5392.87|5390.37|5388.87|1483
1756381800000|2025-08-28 11:50:00|5392.57|5391.07|5394.57|5393.07|5396.57|5395.07|5392.57|5391.07|4025
1756382100000|2025-08-28 11:55:00|5395.57|5394.07|5397.57|5396.07|5397.57|5396.07|5392.57|5391.07|2741
1756382400000|2025-08-28 12:00:00|5397.48|5395.98|5398.48|5396.98|5399.48|5397.98|5397.48|5395.98|2103
1756382700000|2025-08-28 12:05:00|5399.48|5397.98|5398.48|5396.98|5399.48|5397.98|5397.48|5395.98|1615
1756383000000|2025-08-28 12:10:00|5398.38|5396.88|5398.38|5396.88|5400.38|5398.88|5398.38|5396.88|1622
1756383300000|2025-08-28 12:15:00|5397.38|5395.88|5400.38|5398.88|5400.38|5398.88|5397.38|5395.88|1245
1756383600000|2025-08-28 12:20:00|5400.32|5398.82|5400.32|5398.82|5400.32|5398.82|5399.32|5397.82|2425
1756383900000|2025-08-28 12:25:00|5399.32|5397.82|5400.82|5399.32|5401.32|5399.82|5399.32|5397.82|1321
1756384200000|2025-08-28 12:30:00|5401.04|5399.54|5404.54|5403.04|5406.54|5405.04|5400.54|5399.04|3765
1756384500000|2025-08-28 12:35:00|5405.54|5404.04|5403.54|5402.04|5405.54|5404.04|5401.54|5400.04|1564
1756384800000|2025-08-28 12:40:00|5403.52|5402.02|5406.52|5405.02|5407.52|5406.02|5403.52|5402.02|836
1756385100000|2025-08-28 12:45:00|5407.52|5406.02|5406.52|5405.02|5408.52|5407.02|5406.52|5405.02|1791
1756385400000|2025-08-28 12:50:00|5406.32|5404.82|5408.32|5406.82|5409.32|5407.82|5406.32|5404.82|1055
1756385700000|2025-08-28 12:55:00|5407.32|5405.82|5409.32|5407.82|5410.32|5408.82|5407.32|5405.82|1254
1756386000000|2025-08-28 13:00:00|5409.31|5407.81|5411.31|5409.81|5411.31|5409.81|5407.31|5405.81|2499
1756386300000|2025-08-28 13:05:00|5412.31|5410.81|5408.31|5406.81|5412.31|5410.81|5408.31|5406.81|2040
1756386600000|2025-08-28 13:10:00|5408.55|5407.05|5411.55|5410.05|5412.55|5411.05|5408.55|5407.05|901
1756386900000|2025-08-28 13:15:00|5412.55|5411.05|5410.55|5409.05|5413.55|5412.05|5410.55|5409.05|2088
1756387200000|2025-08-28 13:20:00|5410.12|5408.62|5409.12|5407.62|5411.12|5409.62|5408.12|5406.62|1754
1756387500000|2025-08-28 13:25:00|5408.12|5406.62|5410.12|5408.62|5411.12|5409.62|5408.12|5406.62|3198
1756387800000|2025-08-28 13:30:00|5410.34|5408.84|5406.34|5404.84|5411.34|5409.84|5404.34|5402.84|3517
1756388100000|2025-08-28 13:35:00|5405.34|5403.84|5404.34|5402.84|5406.34|5404.84|5403.34|5401.84|3015
1756388400000|2025-08-28 13:40:00|5404.53|5403.03|5402.53|5401.03|5404.53|5403.03|5401.53|5400.03|3606
1756388700000|2025-08-28 13:45:00|5403.53|5402.03|5403.53|5402.03|5405.53|5404.03|5400.53|5399.03|2960
1756389000000|2025-08-28 13:50:00|5403.62|5402.12|5402.62|5401.12|5406.62|5405.12|5400.62|5399.12|2232
1756389300000|2025-08-28 13:55:00|5403.12|5401.62|5399.62|5398.12|5403.62|5402.12|5398.62|5397.12|2540
1756389600000|2025-08-28 14:00:00|5399.13|5397.63|5402.13|5400.63|5406.13|5404.63|5398.13|5396.63|4245
1756389900000|2025-08-28 14:05:00|5401.13|5399.63|5406.13|5404.63|5409.13|5407.63|5401.13|5399.63|3771
1756390200000|2025-08-28 14:10:00|5406.16|5404.66|5406.16|5404.66|5408.16|5406.66|5405.66|5404.16|1879
1756390500000|2025-08-28 14:15:00|5407.16|5405.66|5407.16|5405.66|5408.16|5406.66|5405.16|5403.66|3431
1756390800000|2025-08-28 14:20:00|5406.87|5405.37|5407.87|5406.37|5409.37|5407.87|5406.87|5405.37|1249
1756391100000|2025-08-28 14:25:00|5406.87|5405.37|5406.87|5405.37|5406.87|5405.37|5405.87|5404.37|1644
1756391400000|2025-08-28 14:30:00|5407.06|5405.56|5405.06|5403.56|5407.06|5405.56|5405.06|5403.56|2597
1756391700000|2025-08-28 14:35:00|5404.06|5402.56|5402.06|5400.56|5404.56|5403.06|5402.06|5400.56|1183
1756392000000|2025-08-28 14:40:00|5402.21|5400.71|5403.21|5401.71|5405.21|5403.71|5402.21|5400.71|7431
1756392300000|2025-08-28 14:45:00|5402.71|5401.21|5403.21|5401.71|5403.21|5401.71|5402.21|5400.71|3822
1756392600000|2025-08-28 14:50:00|5403.28|5401.78|5399.28|5397.78|5403.28|5401.78|5397.28|5395.78|3167
1756392900000|2025-08-28 14:55:00|5400.28|5398.78|5399.28|5397.78|5400.28|5398.78|5399.28|5397.78|4988
1756393200000|2025-08-28 15:00:00|5399.04|5397.54|5398.04|5396.54|5401.04|5399.54|5398.04|5396.54|2157
1756393500000|2025-08-28 15:05:00|5397.04|5395.54|5397.04|5395.54|5399.04|5397.54|5396.04|5394.54|1740
1756393800000|2025-08-28 15:10:00|5398.04|5396.54|5401.04|5399.54|5401.04|5399.54|5398.04|5396.54|5046
1756394100000|2025-08-28 15:15:00|5402.04|5400.54|5404.04|5402.54|5404.04|5402.54|5402.04|5400.54|3287
1756394400000|2025-08-28 15:20:00|5403.68|5402.18|5397.68|5396.18|5403.68|5402.18|5395.68|5394.18|7355
1756394700000|2025-08-28 15:25:00|5396.68|5395.18|5398.68|5397.18|5398.68|5397.18|5396.68|5395.18|18631
1756395000000|2025-08-28 15:30:00|5399.68|5398.18|5399.68|5398.18|5402.68|5401.18|5398.68|5397.18|24957
1756395300000|2025-08-28 15:35:00|5399.18|5397.68|5398.68|5397.18|5399.68|5398.18|5392.68|5391.18|17134
1756395600000|2025-08-28 15:40:00|5399.68|5398.18|5400.68|5399.18|5402.68|5401.18|5398.68|5397.18|4055
1756395900000|2025-08-28 15:45:00|5401.68|5400.18|5403.68|5402.18|5404.68|5403.18|5401.68|5400.18|3948
1756396200000|2025-08-28 15:50:00|5402.68|5401.18|5402.68|5401.18|5403.68|5402.18|5401.68|5400.18|3077
1756396500000|2025-08-28 15:55:00|5401.68|5400.18|5402.68|5401.18|5403.68|5402.18|5401.68|5400.18|1045
1756396800000|2025-08-28 16:00:00|5403.68|5402.18|5403.68|5402.18|5404.68|5403.18|5402.68|5401.18|2177
1756397100000|2025-08-28 16:05:00|5402.68|5401.18|5404.68|5403.18|5405.68|5404.18|5402.68|5401.18|2120
1756397400000|2025-08-28 16:10:00|5405.18|5403.68|5406.68|5405.18|5406.68|5405.18|5404.68|5403.18|1268
1756397700000|2025-08-28 16:15:00|5407.68|5406.18|5405.68|5404.18|5407.68|5406.18|5405.68|5404.18|1268
1756398000000|2025-08-28 16:20:00|5404.68|5403.18|5405.68|5404.18|5406.68|5405.18|5404.68|5403.18|1006
1756398300000|2025-08-28 16:25:00|5406.18|5404.68|5407.68|5406.18|5407.68|5406.18|5405.68|5404.18|646
1756398600000|2025-08-28 16:30:00|5406.68|5405.18|5403.68|5402.18|5406.68|5405.18|5402.68|5401.18|509
1756398900000|2025-08-28 16:35:00|5404.68|5403.18|5404.68|5403.18|5404.68|5403.18|5403.68|5402.18|415
1756399200000|2025-08-28 16:40:00|5403.68|5402.18|5403.68|5402.18|5405.68|5404.18|5403.68|5402.18|577
1756399500000|2025-08-28 16:45:00|5404.18|5402.68|5404.68|5403.18|5405.68|5404.18|5403.68|5402.18|621
1756399800000|2025-08-28 16:50:00|5405.18|5403.68|5405.68|5404.18|5406.68|5405.18|5404.68|5403.18|328
1756400100000|2025-08-28 16:55:00|5404.68|5403.18|5402.68|5401.18|5404.68|5403.18|5402.68|5401.18|575
1756400400000|2025-08-28 17:00:00|5401.68|5400.18|5399.68|5398.18|5401.68|5400.18|5399.68|5398.18|284
1756400700000|2025-08-28 17:05:00|5400.68|5399.18|5398.68|5397.18|5400.68|5399.18|5397.68|5396.18|1020
1756401000000|2025-08-28 17:10:00|5397.68|5396.18|5398.68|5397.18|5398.68|5397.18|5396.68|5395.18|1113
1756401300000|2025-08-28 17:15:00|5397.68|5396.18|5398.68|5397.18|5398.68|5397.18|5397.68|5396.18|552
1756401600000|2025-08-28 17:20:00|5399.68|5398.18|5399.68|5398.18|5399.68|5398.18|5399.68|5398.18|384
1756401900000|2025-08-28 17:25:00|5398.68|5397.18|5398.68|5397.18|5398.68|5397.18|5398.68|5397.18|895
1756402200000|2025-08-28 17:30:00|5399.68|5398.18|5399.68|5398.18|5399.68|5398.18|5398.68|5397.18|700
1756402500000|2025-08-28 17:35:00|5399.18|5397.68|5399.68|5398.18|5400.68|5399.18|5399.18|5397.68|369
1756402800000|2025-08-28 17:40:00|5400.68|5399.18|5401.68|5400.18|5401.68|5400.18|5400.68|5399.18|343
1756403100000|2025-08-28 17:45:00|5402.68|5401.18|5403.68|5402.18|5403.68|5402.18|5402.68|5401.18|365
1756403400000|2025-08-28 17:50:00|5403.18|5401.68|5402.68|5401.18|5403.68|5402.18|5402.18|5400.68|168
1756403700000|2025-08-28 17:55:00|5401.68|5400.18|5402.68|5401.18|5402.68|5401.18|5400.68|5399.18|369
1756404000000|2025-08-28 18:00:00|5401.68|5400.18|5401.68|5400.18|5402.68|5401.18|5401.68|5400.18|59
1756404300000|2025-08-28 18:05:00|5402.18|5400.68|5401.68|5400.18|5402.68|5401.18|5401.68|5400.18|292
1756404600000|2025-08-28 18:10:00|5402.68|5401.18|5402.68|5401.18|5402.68|5401.18|5401.68|5400.18|224
1756404900000|2025-08-28 18:15:00|5401.68|5400.18|5400.68|5399.18|5402.68|5401.18|5400.68|5399.18|427
1756405200000|2025-08-28 18:20:00|5401.18|5399.68|5401.68|5400.18|5401.68|5400.18|5401.18|5399.68|584
1756405500000|2025-08-28 18:25:00|5402.68|5401.18|5402.68|5401.18|5402.68|5401.18|5402.68|5401.18|305
1756405800000|2025-08-28 18:30:00|5401.68|5400.18|5402.68|5401.18|5402.68|5401.18|5401.68|5400.18|215
1756406100000|2025-08-28 18:35:00|||||||||10
1756406400000|2025-08-28 18:40:00|5401.68|5400.18|5401.68|5400.18|5401.68|5400.18|5401.68|5400.18|249
1756406700000|2025-08-28 18:45:00|5402.18|5400.68|5401.68|5400.18|5402.68|5401.18|5401.68|5400.18|119
1756407000000|2025-08-28 18:50:00|5402.68|5401.18|5402.68|5401.18|5402.68|5401.18|5401.68|5400.18|137
1756407300000|2025-08-28 18:55:00|5401.68|5400.18|5401.68|5400.18|5402.68|5401.18|5401.68|5400.18|209
1756407600000|2025-08-28 19:00:00|5402.68|5401.18|5402.68|5401.18|5402.68|5401.18|5402.18|5400.68|130
1756407900000|2025-08-28 19:05:00|5401.68|5400.18|5403.68|5402.18|5403.68|5402.18|5401.68|5400.18|135
1756408200000|2025-08-28 19:10:00|5402.68|5401.18|5403.68|5402.18|5403.68|5402.18|5402.68|5401.18|63
1756408500000|2025-08-28 19:15:00|5403.18|5401.68|5403.68|5402.18|5403.68|5402.18|5402.68|5401.18|103
1756408800000|2025-08-28 19:20:00|5402.68|5401.18|5401.68|5400.18|5402.68|5401.18|5401.68|5400.18|68
1756409100000|2025-08-28 19:25:00|5402.68|5401.18|5402.68|5401.18|5402.68|5401.18|5402.68|5401.18|289
1756409400000|2025-08-28 19:30:00|5403.68|5402.18|5403.68|5402.18|5403.68|5402.18|5402.68|5401.18|380
1756409700000|2025-08-28 19:35:00|5402.68|5401.18|5401.68|5400.18|5402.68|5401.18|5401.68|5400.18|212
1756410000000|2025-08-28 19:40:00|5402.68|5401.18|5402.68|5401.18|5403.68|5402.18|5402.68|5401.18|453
1756410300000|2025-08-28 19:45:00|5401.68|5400.18|5401.68|5400.18|5402.68|5401.18|5401.68|5400.18|472
1756410600000|2025-08-28 19:50:00|5400.68|5399.18|5402.68|5401.18|5402.68|5401.18|5399.68|5398.18|1016
1756410900000|2025-08-28 19:55:00|5401.68|5400.18|5400.68|5399.18|5403.68|5402.18|5399.68|5398.18|1500
1756411200000|2025-08-28 20:00:00|5401.23|5398.23|5401.83|5398.83|5401.83|5398.83|5398.83|5395.83|52
1756411500000|2025-08-28 20:05:00|5401.63|5398.63|5401.03|5398.03|5402.03|5399.03|5399.93|5396.93|0
1756411800000|2025-08-28 20:10:00|5401.23|5398.23|5400.83|5397.83|5401.63|5398.63|5400.83|5397.83|0
1756412100000|2025-08-28 20:15:00|5401.03|5398.03|5401.23|5398.23|5402.03|5399.03|5400.73|5397.73|0
1756412400000|2025-08-28 20:20:00|5401.03|5398.03|5401.63|5398.63|5401.83|5398.83|5400.83|5397.83|0
1756412700000|2025-08-28 20:25:00|5401.43|5398.43|5401.83|5398.83|5402.13|5399.13|5401.23|5398.23|0
1756413000000|2025-08-28 20:30:00|5401.63|5398.63|5402.03|5399.03|5402.53|5399.53|5401.63|5398.63|0
1756413300000|2025-08-28 20:35:00|5402.13|5399.13|5402.13|5399.13|5402.73|5399.73|5402.03|5399.03|0
1756413600000|2025-08-28 20:40:00|5402.03|5399.03|5402.03|5399.03|5402.33|5399.33|5401.23|5398.23|0
1756413900000|2025-08-28 20:45:00|5401.83|5398.83|5401.23|5398.23|5402.03|5399.03|5401.03|5398.03|0
1756414200000|2025-08-28 20:50:00|5401.43|5398.43|5401.23|5398.23|5401.43|5398.43|5401.03|5398.03|0
1756414500000|2025-08-28 20:55:00|5401.03|5398.03|5401|5398|5401.3|5398.3|5400.33|5397.33|0
1756414800000|2025-08-28 21:00:00|5401.4|5398.4|5401.2|5398.2|5402.1|5399.1|5401.2|5398.2|0
1756415100000|2025-08-28 21:05:00|5401.5|5398.5|5400.7|5397.7|5401.5|5398.5|5400.1|5397.1|0
1756415400000|2025-08-28 21:10:00|5400.8|5397.8|5400.6|5397.6|5401|5398|5400.6|5397.6|0
1756415700000|2025-08-28 21:15:00|5400.7|5397.7|5400.5|5397.5|5400.9|5397.9|5400.5|5397.5|0
1756416000000|2025-08-28 21:20:00|5400.6|5397.6|5400.6|5397.6|5400.6|5397.6|5400.6|5397.6|0
1756416300000|2025-08-28 21:25:00|5400.8|5397.8|5400.6|5397.6|5400.9|5397.9|5400.4|5397.4|0
1756416600000|2025-08-28 21:30:00|5400.7|5397.7|5400.5|5397.5|5400.8|5397.8|5400.2|5397.2|0
1756416900000|2025-08-28 21:35:00|5400.4|5397.4|5400.3|5397.3|5400.5|5397.5|5400.3|5397.3|0
1756417200000|2025-08-28 21:40:00|5400.4|5397.4|5400.5|5397.5|5400.5|5397.5|5400.3|5397.3|0
1756417800000|2025-08-28 21:50:00|5400.3|5397.3|5400.5|5397.5|5400.5|5397.5|5400.3|5397.3|0
1756418100000|2025-08-28 21:55:00|5400.6|5397.6|5400.7|5397.7|5400.9|5397.9|5400.3|5397.3|0
1756418400000|2025-08-28 22:00:00|5401.1|5398.1|5400.6|5397.6|5401.6|5398.6|5399.6|5396.6|0
1756418700000|2025-08-28 22:05:00|5400.7|5397.7|5400.1|5397.1|5401.6|5398.6|5400.1|5397.1|0
1756419000000|2025-08-28 22:10:00|5400.2|5397.2|5399.8|5396.8|5401.2|5398.2|5399.7|5396.7|0
1756419300000|2025-08-28 22:15:00|5399.7|5396.7|5399.6|5396.6|5400.7|5397.7|5399.4|5396.4|0
1756419600000|2025-08-28 22:20:00|5399.5|5396.5|5400.3|5397.3|5400.3|5397.3|5399.2|5396.2|0
1756419900000|2025-08-28 22:25:00|5400.1|5397.1|5399.6|5396.6|5400.5|5397.5|5399.2|5396.2|0
1756420200000|2025-08-28 22:30:00|5399.4|5396.4|5399.2|5396.2|5400.3|5397.3|5399|5396|0
1756420500000|2025-08-28 22:35:00|5399.4|5396.4|5398.3|5395.3|5399.4|5396.4|5398|5395|0
1756420800000|2025-08-28 22:40:00|5398.1|5395.1|5397.6|5394.6|5398.1|5395.1|5397.5|5394.5|0
1756421100000|2025-08-28 22:45:00|5397.7|5394.7|5398.1|5395.1|5398.1|5395.1|5397.5|5394.5|0
1756421400000|2025-08-28 22:50:00|5398.2|5395.2|5398.3|5395.3|5398.6|5395.6|5397.7|5394.7|0
1756421700000|2025-08-28 22:55:00|5398.2|5395.2|5398.3|5395.3|5398.4|5395.4|5397.3|5394.3|0
1756422000000|2025-08-28 23:00:00|5398.4|5395.4|5398.3|5395.3|5399|5396|5397.5|5394.5|0
1756422300000|2025-08-28 23:05:00|5398.4|5395.4|5399|5396|5399.2|5396.2|5398.3|5395.3|0
1756422600000|2025-08-28 23:10:00|5399.1|5396.1|5398.3|5395.3|5399.1|5396.1|5398.3|5395.3|0
1756422900000|2025-08-28 23:15:00|5398.4|5395.4|5398.6|5395.6|5398.8|5395.8|5398.4|5395.4|0
1756423200000|2025-08-28 23:20:00|5398.4|5395.4|5398.3|5395.3|5398.4|5395.4|5398.1|5395.1|0
1756423500000|2025-08-28 23:25:00|5398.4|5395.4|5398.6|5395.6|5398.6|5395.6|5398.3|5395.3|0
1756423800000|2025-08-28 23:30:00|5398.4|5395.4|5398.8|5395.8|5398.8|5395.8|5398.4|5395.4|0
1756424100000|2025-08-28 23:35:00|5399|5396|5399.7|5396.7|5399.7|5396.7|5398.8|5395.8|0
1756424400000|2025-08-28 23:40:00|5399.6|5396.6|5399.6|5396.6|5399.7|5396.7|5399.2|5396.2|0
1756424700000|2025-08-28 23:45:00|5399.4|5396.4|5399|5396|5399.4|5396.4|5398.9|5395.9|0
1756425000000|2025-08-28 23:50:00|5399.2|5396.2|5399.2|5396.2|5399.4|5396.4|5398.4|5395.4|0
1756425300000|2025-08-28 23:55:00|5399.4|5396.4|5399.2|5396.2|5399.7|5396.7|5399.2|5396.2|0
1756425600000|2025-08-29 00:00:00|5399|5396|5400|5397|5400.2|5397.2|5398.1|5395.1|0
1756425900000|2025-08-29 00:05:00|5400.1|5397.1|5399.4|5396.4|5400.7|5397.7|5399.4|5396.4|0
1756426200000|2025-08-29 00:10:00|5399.5|5396.5|5401.2|5398.2|5401.6|5398.6|5399.4|5396.4|0
1756426500000|2025-08-29 00:15:00|5401.3|5398.3|5401.2|5399.2|5401.4|5399.2|5397.2|5395.2|469
1756426800000|2025-08-29 00:20:00|5400.2|5398.2|5398.2|5396.2|5400.2|5398.2|5398.2|5396.2|31
1756427100000|2025-08-29 00:25:00|5398.7|5396.7|5400.2|5398.2|5400.2|5398.2|5398.7|5396.7|4
1756427400000|2025-08-29 00:30:00|5399.2|5397.2|5401.2|5399.2|5401.2|5399.2|5399.2|5397.2|19
1756427700000|2025-08-29 00:35:00|5402.2|5400.2|5404.2|5402.2|5404.2|5402.2|5402.2|5400.2|64
1756428000000|2025-08-29 00:40:00|5403.2|5401.2|5403.2|5401.2|5403.2|5401.2|5403.2|5401.2|7
1756428300000|2025-08-29 00:45:00|5402.2|5400.2|5403.2|5401.2|5403.2|5401.2|5402.2|5400.2|39
1756428600000|2025-08-29 00:50:00|5404.2|5402.2|5401.2|5399.2|5404.2|5402.2|5401.2|5399.2|46
1756428900000|2025-08-29 00:55:00|5400.2|5398.2|5400.2|5398.2|5401.2|5399.2|5400.2|5398.2|31
1756429200000|2025-08-29 01:00:00|5401.2|5399.2|5399.2|5397.2|5401.2|5399.2|5399.2|5397.2|20
1756429500000|2025-08-29 01:05:00|5398.2|5396.2|5395.2|5393.2|5398.2|5396.2|5394.2|5392.2|126
1756429800000|2025-08-29 01:10:00|5395.7|5393.7|5396.2|5394.2|5397.2|5395.2|5395.7|5393.7|56
1756430100000|2025-08-29 01:15:00|5395.2|5393.2|5393.2|5391.2|5395.2|5393.2|5393.2|5391.2|34
1756430400000|2025-08-29 01:20:00|5392.2|5390.2|5390.2|5388.2|5392.2|5390.2|5390.2|5388.2|67
1756430700000|2025-08-29 01:25:00|5389.2|5387.2|5389.2|5387.2|5389.7|5387.7|5387.2|5385.2|246
1756431000000|2025-08-29 01:30:00|5387.2|5385.2|5386.7|5384.7|5388.2|5386.2|5383.2|5381.2|541
1756431300000|2025-08-29 01:35:00|5386.2|5384.2|5388.2|5386.2|5389.2|5387.2|5386.2|5384.2|60
1756431600000|2025-08-29 01:40:00|5389.2|5387.2|5389.2|5387.2|5389.7|5387.7|5388.2|5386.2|37
1756431900000|2025-08-29 01:45:00|5388.2|5386.2|5387.2|5385.2|5389.2|5387.2|5386.2|5384.2|112
1756432200000|2025-08-29 01:50:00|5386.2|5384.2|5388.2|5386.2|5388.2|5386.2|5385.2|5383.2|57
1756432500000|2025-08-29 01:55:00|5387.2|5385.2|5388.2|5386.2|5388.2|5386.2|5386.2|5384.2|42
1756432800000|2025-08-29 02:00:00|5387.2|5385.2|5388.2|5386.2|5388.7|5386.7|5387.2|5385.2|20
1756433100000|2025-08-29 02:05:00|5388.7|5386.7|5388.2|5386.2|5388.7|5386.7|5388.2|5386.2|12
1756433400000|2025-08-29 02:10:00|5387.2|5385.2|5387.2|5385.2|5388.2|5386.2|5387.2|5385.2|20
1756433700000|2025-08-29 02:15:00|5387.7|5385.7|5389.2|5387.2|5389.7|5387.7|5387.2|5385.2|47
1756434000000|2025-08-29 02:20:00|5388.2|5386.2|5389.2|5387.2|5389.2|5387.2|5388.2|5386.2|22
1756434300000|2025-08-29 02:25:00|5388.2|5386.2|5388.2|5386.2|5389.2|5387.2|5388.2|5386.2|34
1756434600000|2025-08-29 02:30:00|||||||||8
1756434900000|2025-08-29 02:35:00|||||||||20
1756435200000|2025-08-29 02:40:00|||||||||17
1756435500000|2025-08-29 02:45:00|||||||||7
1756435800000|2025-08-29 02:50:00|5389.2|5387.2|5390.2|5388.2|5390.2|5388.2|5389.2|5387.2|40
1756436100000|2025-08-29 02:55:00|5390.7|5388.7|5390.2|5388.2|5390.7|5388.7|5390.2|5388.2|4
1756436400000|2025-08-29 03:00:00|5390.7|5388.7|5392.2|5390.2|5392.2|5390.2|5390.2|5388.2|18
1756436700000|2025-08-29 03:05:00|5393.2|5391.2|5396.2|5394.2|5398.2|5396.2|5393.2|5391.2|726
1756437000000|2025-08-29 03:10:00|||||||||60
1756437300000|2025-08-29 03:15:00|5395.2|5393.2|5397.2|5395.2|5397.2|5395.2|5395.2|5393.2|66
1756437600000|2025-08-29 03:20:00|5396.7|5394.7|5396.2|5394.2|5396.7|5394.7|5396.2|5394.2|45
1756437900000|2025-08-29 03:25:00|||||||||37
1756438200000|2025-08-29 03:30:00|5395.2|5393.2|5395.2|5393.2|5396.2|5394.2|5395.2|5393.2|35
1756438500000|2025-08-29 03:35:00|5395.7|5393.7|5395.2|5393.2|5396.2|5394.2|5395.2|5393.2|24
1756438800000|2025-08-29 03:40:00|5395.7|5393.7|5395.2|5393.2|5396.2|5394.2|5395.2|5393.2|29
1756439100000|2025-08-29 03:45:00|5394.2|5392.2|5394.2|5392.2|5395.2|5393.2|5394.2|5392.2|16
1756439700000|2025-08-29 03:55:00|5393.2|5391.2|5393.2|5391.2|5393.2|5391.2|5393.2|5391.2|32
1756440000000|2025-08-29 04:00:00|5394.2|5392.2|5393.2|5391.2|5394.2|5392.2|5393.2|5391.2|18
1756440300000|2025-08-29 04:05:00|5393.7|5391.7|5392.2|5390.2|5393.7|5391.7|5392.2|5390.2|74
1756440600000|2025-08-29 04:10:00|||||||||3
1756440900000|2025-08-29 04:15:00|5391.2|5389.2|5392.2|5390.2|5392.2|5390.2|5391.2|5389.2|25
1756441200000|2025-08-29 04:20:00|||||||||11
1756441500000|2025-08-29 04:25:00|5392.7|5390.7|5392.2|5390.2|5393.2|5391.2|5392.2|5390.2|47
1756441800000|2025-08-29 04:30:00|5392.7|5390.7|5391.2|5389.2|5392.7|5390.7|5391.2|5389.2|24
1756442100000|2025-08-29 04:35:00|5392.2|5390.2|5393.2|5391.2|5393.2|5391.2|5392.2|5390.2|5
1756442400000|2025-08-29 04:40:00|||||||||7
1756443000000|2025-08-29 04:50:00|5394.2|5392.2|5392.2|5390.2|5394.2|5392.2|5392.2|5390.2|55
1756443300000|2025-08-29 04:55:00|5393.2|5391.2|5393.2|5391.2|5393.2|5391.2|5392.2|5390.2|6
1756443600000|2025-08-29 05:00:00|5394.2|5392.2|5393.2|5391.2|5394.2|5392.2|5392.2|5390.2|76
1756443900000|2025-08-29 05:05:00|5394.2|5392.2|5395.2|5393.2|5395.2|5393.2|5394.2|5392.2|31
1756444200000|2025-08-29 05:10:00|5394.2|5392.2|5393.7|5391.7|5395.2|5393.2|5393.7|5391.7|96
1756444500000|2025-08-29 05:15:00|5393.2|5391.2|5390.2|5388.2|5393.2|5391.2|5390.2|5388.2|70
1756444800000|2025-08-29 05:20:00|5389.2|5387.2|5389.2|5387.2|5390.2|5388.2|5389.2|5387.2|200
1756445100000|2025-08-29 05:25:00|5388.2|5386.2|5389.2|5387.2|5389.2|5387.2|5386.2|5384.2|584
1756445400000|2025-08-29 05:30:00|5389.7|5387.7|5390.2|5388.2|5390.2|5388.2|5389.2|5387.2|7
1756445700000|2025-08-29 05:35:00|||||||||5
1756446000000|2025-08-29 05:40:00|5391.2|5389.2|5393.2|5391.2|5393.2|5391.2|5391.2|5389.2|67
1756446300000|2025-08-29 05:45:00|5394.2|5392.2|5397.2|5395.2|5398.2|5396.2|5394.2|5392.2|768
1756446600000|2025-08-29 05:50:00|5398.2|5396.2|5394.2|5392.2|5398.2|5396.2|5394.2|5392.2|118
1756446900000|2025-08-29 05:55:00|5395.2|5393.2|5394.2|5392.2|5397.2|5395.2|5394.2|5392.2|194
1756447200000|2025-08-29 06:00:00|5393.95|5392.45|5393.95|5392.45|5396.95|5395.45|5392.95|5391.45|601
1756447500000|2025-08-29 06:05:00|5394.95|5393.45|5396.95|5395.45|5396.95|5395.45|5392.95|5391.45|441
1756447800000|2025-08-29 06:10:00|5397.95|5396.45|5394.95|5393.45|5397.95|5396.45|5394.95|5393.45|433
1756448100000|2025-08-29 06:15:00|5395.95|5394.45|5396.95|5395.45|5397.95|5396.45|5394.95|5393.45|337
1756448400000|2025-08-29 06:20:00|5395.95|5394.45|5396.95|5395.45|5396.95|5395.45|5393.95|5392.45|199
1756448700000|2025-08-29 06:25:00|5395.95|5394.45|5393.95|5392.45|5395.95|5394.45|5393.95|5392.45|206
1756449000000|2025-08-29 06:30:00|5392.95|5391.45|5387.95|5386.45|5392.95|5391.45|5387.95|5386.45|752
1756449300000|2025-08-29 06:35:00|5386.95|5385.45|5388.95|5387.45|5388.95|5387.45|5385.95|5384.45|1468
1756449600000|2025-08-29 06:40:00|5389.95|5388.45|5388.95|5387.45|5392.95|5391.45|5388.95|5387.45|349
1756449900000|2025-08-29 06:45:00|5389.95|5388.45|5380.95|5379.45|5389.95|5388.45|5380.45|5378.95|1489
1756450200000|2025-08-29 06:50:00|5381.95|5380.45|5382.95|5381.45|5383.95|5382.45|5379.95|5378.45|1559
1756450500000|2025-08-29 06:55:00|5383.95|5382.45|5380.95|5379.45|5384.95|5383.45|5380.95|5379.45|761
1756450800000|2025-08-29 07:00:00|5378.95|5377.45|5384.95|5383.45|5386.95|5385.45|5373.95|5372.45|7663
1756451100000|2025-08-29 07:05:00|5385.95|5384.45|5392.95|5391.45|5393.95|5392.45|5385.95|5384.45|4349
1756451400000|2025-08-29 07:10:00|5393.95|5392.45|5390.95|5389.45|5395.95|5394.45|5390.95|5389.45|3304
1756451700000|2025-08-29 07:15:00|5389.95|5388.45|5387.95|5386.45|5389.95|5388.45|5387.95|5386.45|1894
1756452000000|2025-08-29 07:20:00|5388.95|5387.45|5387.95|5386.45|5392.95|5391.45|5387.95|5386.45|1647
1756452300000|2025-08-29 07:25:00|5388.95|5387.45|5381.95|5380.45|5388.95|5387.45|5380.95|5379.45|3547
1756452600000|2025-08-29 07:30:00|5381.47|5379.97|5381.47|5379.97|5381.47|5379.97|5378.47|5376.97|4895
1756452900000|2025-08-29 07:35:00|5380.47|5378.97|5377.47|5375.97|5381.47|5379.97|5375.47|5373.97|3815
1756453200000|2025-08-29 07:40:00|5377.51|5376.01|5375.51|5374.01|5377.51|5376.01|5373.51|5372.01|6627
1756453500000|2025-08-29 07:45:00|5374.51|5373.01|5373.51|5372.01|5375.51|5374.01|5372.51|5371.01|2300
1756453800000|2025-08-29 07:50:00|5373.72|5372.22|5369.72|5368.22|5373.72|5372.22|5368.72|5367.22|5983
1756454100000|2025-08-29 07:55:00|5372.72|5371.22|5368.22|5366.72|5373.72|5372.22|5366.72|5365.22|5725
1756454400000|2025-08-29 08:00:00|5368.31|5366.81|5364.81|5363.31|5372.81|5371.31|5363.81|5362.31|5989
1756454700000|2025-08-29 08:05:00|5363.81|5362.31|5367.81|5366.31|5368.81|5367.31|5362.81|5361.31|6615
1756455000000|2025-08-29 08:10:00|5367.36|5365.86|5361.36|5359.86|5367.36|5365.86|5359.36|5357.86|5061
1756455300000|2025-08-29 08:15:00|5362.36|5360.86|5363.36|5361.86|5364.36|5362.86|5358.36|5356.86|4865
1756455600000|2025-08-29 08:20:00|5363.74|5362.24|5365.74|5364.24|5366.74|5365.24|5361.74|5360.24|2656
1756455900000|2025-08-29 08:25:00|5366.24|5364.74|5368.74|5367.24|5368.74|5367.24|5365.74|5364.24|1334
1756456200000|2025-08-29 08:30:00|5368.43|5366.93|5366.43|5364.93|5368.43|5366.93|5362.43|5360.93|2459
1756456500000|2025-08-29 08:35:00|5365.43|5363.93|5357.43|5355.93|5365.43|5363.93|5357.43|5355.93|3377
1756456800000|2025-08-29 08:40:00|5358.1|5356.6|5358.1|5356.6|5359.1|5357.6|5357.1|5355.6|2428
1756457100000|2025-08-29 08:45:00|5357.1|5355.6|5360.1|5358.6|5360.6|5359.1|5353.1|5351.6|3605
1756457400000|2025-08-29 08:50:00|5359.63|5358.13|5360.63|5359.13|5362.63|5361.13|5359.63|5358.13|2886
1756457700000|2025-08-29 08:55:00|5360.13|5358.63|5357.63|5356.13|5360.63|5359.13|5356.63|5355.13|1670
1756458000000|2025-08-29 09:00:00|5357.68|5356.18|5362.68|5361.18|5362.68|5361.18|5355.68|5354.18|3111
1756458300000|2025-08-29 09:05:00|5361.68|5360.18|5360.68|5359.18|5362.18|5360.68|5358.68|5357.18|1782
1756458600000|2025-08-29 09:10:00|5360.22|5358.72|5360.22|5358.72|5360.22|5358.72|5358.22|5356.72|983
1756458900000|2025-08-29 09:15:00|5361.22|5359.72|5358.22|5356.72|5362.22|5360.72|5358.22|5356.72|2360
1756459200000|2025-08-29 09:20:00|5358.73|5357.23|5361.73|5360.23|5362.73|5361.23|5357.73|5356.23|2403
1756459500000|2025-08-29 09:25:00|5362.73|5361.23|5367.73|5366.23|5367.73|5366.23|5362.73|5361.23|2880
1756459800000|2025-08-29 09:30:00|5367.3|5365.8|5368.3|5366.8|5369.3|5367.8|5367.3|5365.8|2413
1756460100000|2025-08-29 09:35:00|5369.3|5367.8|5372.3|5370.8|5372.3|5370.8|5369.3|5367.8|5216
1756460400000|2025-08-29 09:40:00|5372.19|5370.69|5372.19|5370.69|5373.19|5371.69|5370.19|5368.69|2265
1756460700000|2025-08-29 09:45:00|5373.19|5371.69|5373.19|5371.69|5374.19|5372.69|5372.19|5370.69|2447
1756461000000|2025-08-29 09:50:00|5373.39|5371.89|5374.39|5372.89|5376.39|5374.89|5371.39|5369.89|6322
1756461300000|2025-08-29 09:55:00|5373.39|5371.89|5373.39|5371.89|5374.39|5372.89|5371.39|5369.89|6778
1756461600000|2025-08-29 10:00:00|5373.63|5372.13|5367.63|5366.13|5373.63|5372.13|5364.63|5363.13|4628
1756461900000|2025-08-29 10:05:00|5366.63|5365.13|5366.63|5365.13|5368.63|5367.13|5365.63|5364.13|1560
1756462200000|2025-08-29 10:10:00|5367.13|5365.63|5363.13|5361.63|5368.13|5366.63|5362.13|5360.63|2554
1756462500000|2025-08-29 10:15:00|5364.13|5362.63|5364.13|5362.63|5365.13|5363.63|5361.13|5359.63|2201
1756462800000|2025-08-29 10:20:00|5364.01|5362.51|5365.01|5363.51|5365.01|5363.51|5362.01|5360.51|1405
1756463100000|2025-08-29 10:25:00|5366.01|5364.51|5366.01|5364.51|5366.51|5365.01|5365.01|5363.51|1302
1756463400000|2025-08-29 10:30:00|5365.52|5364.02|5367.52|5366.02|5367.52|5366.02|5363.52|5362.02|1521
1756463700000|2025-08-29 10:35:00|5368.52|5367.02|5370.52|5369.02|5370.52|5369.02|5368.52|5367.02|1385
1756464000000|2025-08-29 10:40:00|5370.39|5368.89|5370.39|5368.89|5371.39|5369.89|5369.39|5367.89|1016
1756464300000|2025-08-29 10:45:00|5371.39|5369.89|5367.39|5365.89|5371.39|5369.89|5367.39|5365.89|868
1756464600000|2025-08-29 10:50:00|5367.22|5365.72|5368.22|5366.72|5368.22|5366.72|5366.22|5364.72|719
1756464900000|2025-08-29 10:55:00|5367.22|5365.72|5369.22|5367.72|5369.22|5367.72|5367.22|5365.72|546
1756465200000|2025-08-29 11:00:00|5369.39|5367.89|5371.39|5369.89|5371.39|5369.89|5367.39|5365.89|2203
1756465500000|2025-08-29 11:05:00|5372.39|5370.89|5371.39|5369.89|5372.39|5370.89|5370.39|5368.89|1160
1756465800000|2025-08-29 11:10:00|5371.35|5369.85|5372.35|5370.85|5372.35|5370.85|5371.35|5369.85|1109
1756466100000|2025-08-29 11:15:00|5373.35|5371.85|5374.35|5372.85|5375.35|5373.85|5373.35|5371.85|1671
1756466400000|2025-08-29 11:20:00|5374.19|5372.69|5373.19|5371.69|5374.19|5372.69|5373.19|5371.69|556
1756466700000|2025-08-29 11:25:00|5374.19|5372.69|5375.19|5373.69|5376.19|5374.69|5373.19|5371.69|697
1756467000000|2025-08-29 11:30:00|5375.58|5374.08|5376.58|5375.08|5376.58|5375.08|5375.58|5374.08|844
1756467300000|2025-08-29 11:35:00|5377.58|5376.08|5377.58|5376.08|5377.58|5376.08|5375.58|5374.08|1311
1756467600000|2025-08-29 11:40:00|5377.56|5376.06|5378.56|5377.06|5379.06|5377.56|5377.56|5376.06|671
1756467900000|2025-08-29 11:45:00|5379.56|5378.06|5379.56|5378.06|5379.56|5378.06|5378.56|5377.06|1263
1756468200000|2025-08-29 11:50:00|5379.39|5377.89|5379.39|5377.89|5380.39|5378.89|5378.39|5376.89|3935
1756468500000|2025-08-29 11:55:00|5380.39|5378.89|5377.39|5375.89|5380.39|5378.89|5377.39|5375.89|1370
1756468800000|2025-08-29 12:00:00|5377.7|5376.2|5376.7|5375.2|5378.7|5377.2|5375.7|5374.2|994
1756469100000|2025-08-29 12:05:00|5375.7|5374.2|5376.7|5375.2|5377.7|5376.2|5375.7|5374.2|1300
1756469400000|2025-08-29 12:10:00|5376.84|5375.34|5374.84|5373.34|5376.84|5375.34|5374.84|5373.34|972
1756469700000|2025-08-29 12:15:00|5375.84|5374.34|5373.84|5372.34|5377.84|5376.34|5373.84|5372.34|779
1756470000000|2025-08-29 12:20:00|5373.83|5372.33|5371.83|5370.33|5373.83|5372.33|5371.83|5370.33|3149
1756470300000|2025-08-29 12:25:00|5370.83|5369.33|5372.83|5371.33|5373.83|5372.33|5370.83|5369.33|2524
1756470600000|2025-08-29 12:30:00|5372.75|5371.25|5377.75|5376.25|5379.75|5378.25|5371.75|5370.25|3053
1756470900000|2025-08-29 12:35:00|5378.75|5377.25|5376.75|5375.25|5378.75|5377.25|5376.75|5375.25|417
1756471200000|2025-08-29 12:40:00|5376.57|5375.07|5376.57|5375.07|5377.57|5376.07|5374.57|5373.07|1302
1756471500000|2025-08-29 12:45:00|5377.57|5376.07|5378.57|5377.07|5378.57|5377.07|5375.57|5374.07|910
1756471800000|2025-08-29 12:50:00|5378.47|5376.97|5381.47|5379.97|5381.47|5379.97|5378.47|5376.97|1542
1756472100000|2025-08-29 12:55:00|5381.97|5380.47|5382.47|5380.97|5383.47|5381.97|5380.47|5378.97|2060
1756472400000|2025-08-29 13:00:00|5382.3|5380.8|5381.3|5379.8|5383.3|5381.8|5381.3|5379.8|1082
1756472700000|2025-08-29 13:05:00|5382.3|5380.8|5381.3|5379.8|5382.3|5380.8|5381.3|5379.8|1035
1756473000000|2025-08-29 13:10:00|5381.32|5379.82|5383.32|5381.82|5383.32|5381.82|5381.32|5379.82|3018
1756473300000|2025-08-29 13:15:00|5384.32|5382.82|5380.32|5378.82|5384.32|5382.82|5380.32|5378.82|2083
1756473600000|2025-08-29 13:20:00|5380.36|5378.86|5380.36|5378.86|5381.36|5379.86|5379.36|5377.86|2386
1756473900000|2025-08-29 13:25:00|5381.36|5379.86|5379.36|5377.86|5381.36|5379.86|5378.36|5376.86|1682
1756474200000|2025-08-29 13:30:00|5379.42|5377.92|5380.42|5378.92|5383.42|5381.92|5379.42|5377.92|3403
1756474500000|2025-08-29 13:35:00|5379.42|5377.92|5376.42|5374.92|5381.42|5379.92|5376.42|5374.92|2789
1756474800000|2025-08-29 13:40:00|5376.47|5374.97|5379.47|5377.97|5380.47|5378.97|5376.47|5374.97|2820
1756475100000|2025-08-29 13:45:00|5378.47|5376.97|5375.47|5373.97|5378.47|5376.97|5371.47|5369.97|5120
1756475400000|2025-08-29 13:50:00|5375.71|5374.21|5375.71|5374.21|5376.71|5375.21|5374.71|5373.21|2514
1756475700000|2025-08-29 13:55:00|5376.71|5375.21|5372.71|5371.21|5376.71|5375.21|5371.71|5370.21|4719
1756476000000|2025-08-29 14:00:00|5372.54|5371.04|5368.54|5367.04|5378.54|5377.04|5368.54|5367.04|4854
1756476300000|2025-08-29 14:05:00|5369.54|5368.04|5364.54|5363.04|5369.54|5368.04|5361.54|5360.04|5787
1756476600000|2025-08-29 14:10:00|5364.88|5363.38|5361.88|5360.38|5366.88|5365.38|5359.88|5358.38|5822
1756476900000|2025-08-29 14:15:00|5360.88|5359.38|5359.88|5358.38|5362.88|5361.38|5357.88|5356.38|3979
1756477200000|2025-08-29 14:20:00|5359.9|5358.4|5363.9|5362.4|5365.9|5364.4|5359.9|5358.4|3522
1756477500000|2025-08-29 14:25:00|5362.9|5361.4|5362.9|5361.4|5363.9|5362.4|5360.9|5359.4|3036
1756477800000|2025-08-29 14:30:00|5362.54|5361.04|5367.54|5366.04|5368.54|5367.04|5361.54|5360.04|7271
1756478100000|2025-08-29 14:35:00|5368.54|5367.04|5369.54|5368.04|5370.54|5369.04|5365.54|5364.04|5162
1756478400000|2025-08-29 14:40:00|5369|5367.5|5368|5366.5|5372|5370.5|5367|5365.5|4354
1756478700000|2025-08-29 14:45:00|5367|5365.5|5361|5359.5|5367|5365.5|5360|5358.5|4751
1756479000000|2025-08-29 14:50:00|5361.6|5360.1|5360.6|5359.1|5361.6|5360.1|5358.6|5357.1|3336
1756479300000|2025-08-29 14:55:00|5359.6|5358.1|5357.6|5356.1|5360.1|5358.6|5355.6|5354.1|3077
1756479600000|2025-08-29 15:00:00|5357.94|5356.44|5355.94|5354.44|5359.94|5358.44|5354.94|5353.44|8517
1756479900000|2025-08-29 15:05:00|5356.94|5355.44|5361.94|5360.44|5362.94|5361.44|5355.94|5354.44|5897
1756480200000|2025-08-29 15:10:00|5361.57|5360.07|5362.57|5361.07|5364.57|5363.07|5361.57|5360.07|4881
1756480500000|2025-08-29 15:15:00|5361.57|5360.07|5359.57|5358.07|5363.57|5362.07|5358.57|5357.07|3154
1756480800000|2025-08-29 15:20:00|5359.79|5358.29|5359.79|5358.29|5360.79|5359.29|5355.79|5354.29|9998
1756481100000|2025-08-29 15:25:00|5358.79|5357.29|5355.79|5354.29|5358.79|5357.29|5354.79|5353.29|37994
1756481400000|2025-08-29 15:30:00|5356.79|5355.29|5350.79|5349.29|5356.79|5355.29|5347.79|5346.29|78087
1756481700000|2025-08-29 15:35:00|5351.79|5350.29|5352.79|5351.29|5352.79|5351.29|5349.79|5348.29|23209
1756482000000|2025-08-29 15:40:00|5353.79|5352.29|5351.79|5350.29|5353.79|5352.29|5351.79|5350.29|13049
1756482300000|2025-08-29 15:45:00|5352.79|5351.29|5351.79|5350.29|5353.79|5352.29|5351.79|5350.29|13888
1756482600000|2025-08-29 15:50:00|5350.79|5349.29|5351.79|5350.29|5351.79|5350.29|5349.79|5348.29|6437
1756482900000|2025-08-29 15:55:00|5352.79|5351.29|5352.79|5351.29|5353.79|5352.29|5351.79|5350.29|5550
1756483200000|2025-08-29 16:00:00|5353.79|5352.29|5356.79|5355.29|5356.79|5355.29|5352.79|5351.29|4453
1756483500000|2025-08-29 16:05:00|5355.79|5354.29|5360.79|5359.29|5360.79|5359.29|5355.79|5354.29|2700
1756483800000|2025-08-29 16:10:00|5359.79|5358.29|5359.79|5358.29|5361.79|5360.29|5359.79|5358.29|1947
1756484100000|2025-08-29 16:15:00|5360.79|5359.29|5358.79|5357.29|5361.29|5359.79|5358.29|5356.79|1090
1756484400000|2025-08-29 16:20:00|5359.29|5357.79|5359.79|5358.29|5360.79|5359.29|5358.79|5357.29|627
1756484700000|2025-08-29 16:25:00|5358.79|5357.29|5355.79|5354.29|5359.79|5358.29|5355.79|5354.29|1185
1756485000000|2025-08-29 16:30:00|5356.79|5355.29|5359.79|5358.29|5359.79|5358.29|5355.79|5354.29|986
1756485300000|2025-08-29 16:35:00|5360.79|5359.29|5360.79|5359.29|5361.29|5359.79|5359.79|5358.29|422
1756485600000|2025-08-29 16:40:00|||||||||393
1756485900000|2025-08-29 16:45:00|5361.79|5360.29|5359.79|5358.29|5361.79|5360.29|5359.79|5358.29|612
1756486200000|2025-08-29 16:50:00|5358.79|5357.29|5360.79|5359.29|5360.79|5359.29|5358.79|5357.29|601
1756486500000|2025-08-29 16:55:00|5359.79|5358.29|5359.79|5358.29|5360.79|5359.29|5359.79|5358.29|181
1756486800000|2025-08-29 17:00:00|5358.79|5357.29|5357.79|5356.29|5358.79|5357.29|5356.79|5355.29|512
1756487100000|2025-08-29 17:05:00|5356.79|5355.29|5358.79|5357.29|5358.79|5357.29|5356.79|5355.29|381
1756487400000|2025-08-29 17:10:00|5357.79|5356.29|5356.79|5355.29|5357.79|5356.29|5356.79|5355.29|210
1756487700000|2025-08-29 17:15:00|5357.79|5356.29|5356.79|5355.29|5357.79|5356.29|5355.79|5354.29|1145
1756488000000|2025-08-29 17:20:00|5357.79|5356.29|5356.79|5355.29|5358.79|5357.29|5356.79|5355.29|378
1756488300000|2025-08-29 17:25:00|5357.79|5356.29|5357.79|5356.29|5357.79|5356.29|5356.79|5355.29|278
1756488600000|2025-08-29 17:30:00|5357.29|5355.79|5356.79|5355.29|5358.79|5357.29|5356.79|5355.29|296
1756488900000|2025-08-29 17:35:00|5355.79|5354.29|5357.79|5356.29|5357.79|5356.29|5355.79|5354.29|183
1756489200000|2025-08-29 17:40:00|5358.79|5357.29|5359.79|5358.29|5359.79|5358.29|5358.79|5357.29|513
1756489500000|2025-08-29 17:45:00|5360.79|5359.29|5360.79|5359.29|5361.79|5360.29|5359.79|5358.29|581
1756489800000|2025-08-29 17:50:00|5361.79|5360.29|5361.79|5360.29|5362.79|5361.29|5361.79|5360.29|343
1756490100000|2025-08-29 17:55:00|5361.29|5359.79|5359.79|5358.29|5361.79|5360.29|5359.79|5358.29|366
1756490400000|2025-08-29 18:00:00|5358.79|5357.29|5357.79|5356.29|5359.79|5358.29|5357.79|5356.29|302
1756490700000|2025-08-29 18:05:00|5356.79|5355.29|5358.79|5357.29|5358.79|5357.29|5356.79|5355.29|240
1756491000000|2025-08-29 18:10:00|5359.79|5358.29|5358.79|5357.29|5359.79|5358.29|5357.79|5356.29|206
1756491300000|2025-08-29 18:15:00|5359.79|5358.29|5358.79|5357.29|5359.79|5358.29|5358.79|5357.29|399
1756491600000|2025-08-29 18:20:00|5357.79|5356.29|5357.79|5356.29|5358.79|5357.29|5356.79|5355.29|509
1756491900000|2025-08-29 18:25:00|5356.79|5355.29|5356.79|5355.29|5356.79|5355.29|5356.79|5355.29|99
1756492200000|2025-08-29 18:30:00|5355.79|5354.29|5358.79|5357.29|5358.79|5357.29|5355.79|5354.29|624
1756492500000|2025-08-29 18:35:00|5358.29|5356.79|5357.79|5356.29|5358.79|5357.29|5356.79|5355.29|155
1756492800000|2025-08-29 18:40:00|5356.79|5355.29|5356.79|5355.29|5356.79|5355.29|5355.79|5354.29|288
1756493100000|2025-08-29 18:45:00|5356.29|5354.79|5356.79|5355.29|5357.79|5356.29|5355.79|5354.29|772
1756493400000|2025-08-29 18:50:00|5356.29|5354.79|5355.79|5354.29|5356.79|5355.29|5355.79|5354.29|84
1756493700000|2025-08-29 18:55:00|5354.79|5353.29|5355.79|5354.29|5355.79|5354.29|5354.79|5353.29|379
1756494000000|2025-08-29 19:00:00|5354.79|5353.29|5357.79|5356.29|5357.79|5356.29|5354.79|5353.29|743
1756494300000|2025-08-29 19:05:00|||||||||65
1756494600000|2025-08-29 19:10:00|5358.79|5357.29|5357.79|5356.29|5358.79|5357.29|5357.79|5356.29|427
1756494900000|2025-08-29 19:15:00|5358.79|5357.29|5358.79|5357.29|5358.79|5357.29|5358.79|5357.29|356
1756495200000|2025-08-29 19:20:00|||||||||97
1756495500000|2025-08-29 19:25:00|5357.79|5356.29|5357.79|5356.29|5357.79|5356.29|5356.79|5355.29|567
1756495800000|2025-08-29 19:30:00|5358.79|5357.29|5358.79|5357.29|5358.79|5357.29|5357.79|5356.29|480
1756496100000|2025-08-29 19:35:00|5357.79|5356.29|5358.79|5357.29|5359.29|5357.79|5357.79|5356.29|496
1756496400000|2025-08-29 19:40:00|5359.29|5357.79|5359.79|5358.29|5359.79|5358.29|5358.79|5357.29|382
1756496700000|2025-08-29 19:45:00|5360.79|5359.29|5359.79|5358.29|5361.79|5360.29|5359.79|5358.29|1448
1756497000000|2025-08-29 19:50:00|5360.79|5359.29|5357.79|5356.29|5360.79|5359.29|5356.79|5355.29|1991
1756497300000|2025-08-29 19:55:00|5358.29|5356.79|5358.29|5356.79|5359.79|5358.29|5356.79|5355.29|2593
1756497600000|2025-08-29 20:00:00|5360.84|5357.84|5359.94|5356.94|5364.24|5361.24|5359.14|5356.14|106
1756497900000|2025-08-29 20:05:00|5359.74|5356.74|5358.84|5355.84|5360.24|5357.24|5358.44|5355.44|0
1756498200000|2025-08-29 20:10:00|5358.94|5355.94|5360.84|5357.84|5360.84|5357.84|5357.84|5354.84|0
1756498500000|2025-08-29 20:15:00|5360.64|5357.64|5360.14|5357.14|5360.64|5357.64|5358.84|5355.84|0
1756498800000|2025-08-29 20:20:00|5359.94|5356.94|5361.24|5358.24|5361.44|5358.44|5359.94|5356.94|0
1756499100000|2025-08-29 20:25:00|5361.44|5358.44|5360.24|5357.24|5361.44|5358.44|5359.74|5356.74|0
1756499400000|2025-08-29 20:30:00|5360.44|5357.44|5360.24|5357.24|5360.44|5357.44|5359.94|5356.94|0
1756499700000|2025-08-29 20:35:00|5360.44|5357.44|5359.94|5356.94|5360.84|5357.84|5359.94|5356.94|0
1756500000000|2025-08-29 20:40:00|5360.14|5357.14|5359.74|5356.74|5360.44|5357.44|5359.54|5356.54|0
1756500300000|2025-08-29 20:45:00|5359.94|5356.94|5360.14|5357.14|5360.24|5357.24|5359.54|5356.54|0
1756500600000|2025-08-29 20:50:00|5360.24|5357.24|5361.44|5358.44|5361.44|5358.44|5360.14|5357.14|0
1756500900000|2025-08-29 20:55:00|5361.24|5358.24|5360.54|5357.54|5361.64|5358.64|5360.14|5357.14|0
1756677600000|2025-08-31 22:00:00|5362.1|5359.1|5364.5|5361.5|5365.6|5362.6|5361.2|5358.2|0
1756677900000|2025-08-31 22:05:00|5364.6|5361.6|5367.7|5364.7|5368.2|5365.2|5364|5361|0
1756678200000|2025-08-31 22:10:00|5367.8|5364.8|5367.6|5364.6|5368.3|5365.3|5367.4|5364.4|0
1756678500000|2025-08-31 22:15:00|5367.8|5364.8|5368.7|5365.7|5368.7|5365.7|5366.9|5363.9|0
1756678800000|2025-08-31 22:20:00|5368.3|5365.3|5367.1|5364.1|5368.5|5365.5|5366.7|5363.7|0
1756679100000|2025-08-31 22:25:00|5367.2|5364.2|5365.6|5362.6|5367.2|5364.2|5365.6|5362.6|0
1756679400000|2025-08-31 22:30:00|5365.7|5362.7|5367|5364|5367.2|5364.2|5365.7|5362.7|0
1756679700000|2025-08-31 22:35:00|5366.9|5363.9|5367.8|5364.8|5368.2|5365.2|5366.9|5363.9|0
1756680000000|2025-08-31 22:40:00|5367.9|5364.9|5368.9|5365.9|5369.3|5366.3|5367.8|5364.8|0
1756680300000|2025-08-31 22:45:00|5369.1|5366.1|5369.1|5366.1|5369.5|5366.5|5368.9|5365.9|0
1756680600000|2025-08-31 22:50:00|5369.2|5366.2|5370.2|5367.2|5370.2|5367.2|5369.2|5366.2|0
1756680900000|2025-08-31 22:55:00|5370.4|5367.4|5370.8|5367.8|5370.8|5367.8|5370.2|5367.2|0
1756681200000|2025-08-31 23:00:00|5370.6|5367.6|5371.1|5368.1|5371.7|5368.7|5370.5|5367.5|0
1756681500000|2025-08-31 23:05:00|5371|5368|5370.7|5367.7|5371.5|5368.5|5370.5|5367.5|0
1756681800000|2025-08-31 23:10:00|5370.8|5367.8|5370.3|5367.3|5370.9|5367.9|5370|5367|0
1756682100000|2025-08-31 23:15:00|5370.4|5367.4|5369.6|5366.6|5370.7|5367.7|5369.4|5366.4|0
1756682400000|2025-08-31 23:20:00|5369.5|5366.5|5369.6|5366.6|5370.1|5367.1|5369.4|5366.4|0
1756682700000|2025-08-31 23:25:00|5369.5|5366.5|5370|5367|5370|5367|5369.4|5366.4|0
1756683000000|2025-08-31 23:30:00|5370.1|5367.1|5369.4|5366.4|5370.1|5367.1|5369.4|5366.4|0
1756683300000|2025-08-31 23:35:00|5369.5|5366.5|5369.4|5366.4|5370|5367|5369.2|5366.2|0
1756683600000|2025-08-31 23:40:00|5369.3|5366.3|5370.1|5367.1|5370.1|5367.1|5369.1|5366.1|0
1756683900000|2025-08-31 23:45:00|5370|5367|5370|5367|5370.3|5367.3|5369.2|5366.2|0
1756684200000|2025-08-31 23:50:00|5369.9|5366.9|5370|5367|5370.3|5367.3|5369.5|5366.5|0
1756684500000|2025-08-31 23:55:00|5370.1|5367.1|5370.5|5367.5|5370.5|5367.5|5369.6|5366.6|0
1756684800000|2025-09-01 00:00:00|5370.3|5367.3|5370|5367|5371.1|5368.1|5369|5366|0
1756685100000|2025-09-01 00:05:00|5369.9|5366.9|5371.1|5368.1|5372.1|5369.1|5369.9|5366.9|0
1756685400000|2025-09-01 00:10:00|5371.3|5368.3|5372.6|5369.6|5372.8|5369.8|5369.7|5366.7|0
1756685700000|2025-09-01 00:15:00|5372.4|5369.4|5375.3|5373.3|5379.3|5377.3|5372|5369|614
1756686000000|2025-09-01 00:20:00|5374.3|5372.3|5375.3|5373.3|5375.3|5373.3|5374.3|5372.3|107
1756686300000|2025-09-01 00:25:00|5374.8|5372.8|5374.3|5372.3|5375.3|5373.3|5373.3|5371.3|151
1756686600000|2025-09-01 00:30:00|5375.3|5373.3|5373.3|5371.3|5375.3|5373.3|5373.3|5371.3|82
1756686900000|2025-09-01 00:35:00|5372.3|5370.3|5372.3|5370.3|5372.8|5370.8|5372.3|5370.3|77
1756687200000|2025-09-01 00:40:00|5373.3|5371.3|5373.3|5371.3|5373.3|5371.3|5372.3|5370.3|10
1756687500000|2025-09-01 00:45:00|5373.8|5371.8|5374.3|5372.3|5374.3|5372.3|5373.8|5371.8|2
1756687800000|2025-09-01 00:50:00|5373.8|5371.8|5374.8|5372.8|5375.3|5373.3|5373.3|5371.3|34
1756688100000|2025-09-01 00:55:00|5374.3|5372.3|5375.3|5373.3|5375.3|5373.3|5374.3|5372.3|20
1756688400000|2025-09-01 01:00:00|5374.3|5372.3|5374.8|5372.8|5375.3|5373.3|5373.3|5371.3|77
1756688700000|2025-09-01 01:05:00|5374.3|5372.3|5372.3|5370.3|5374.3|5372.3|5372.3|5370.3|26
1756689000000|2025-09-01 01:10:00|5372.8|5370.8|5373.3|5371.3|5373.3|5371.3|5372.3|5370.3|127
1756689300000|2025-09-01 01:15:00|5374.3|5372.3|5372.8|5370.8|5374.3|5372.3|5372.8|5370.8|38
1756689600000|2025-09-01 01:20:00|5372.3|5370.3|5372.3|5370.3|5373.3|5371.3|5372.3|5370.3|17
1756689900000|2025-09-01 01:25:00|5373.3|5371.3|5372.3|5370.3|5373.3|5371.3|5372.3|5370.3|44
1756690200000|2025-09-01 01:30:00|5371.3|5369.3|5370.3|5368.3|5372.8|5370.8|5370.3|5368.3|72
1756690500000|2025-09-01 01:35:00|5369.3|5367.3|5368.3|5366.3|5370.3|5368.3|5368.3|5366.3|132
1756690800000|2025-09-01 01:40:00|5369.3|5367.3|5369.3|5367.3|5369.3|5367.3|5369.3|5367.3|76
1756691100000|2025-09-01 01:45:00|5370.3|5368.3|5371.3|5369.3|5372.3|5370.3|5370.3|5368.3|60
1756691400000|2025-09-01 01:50:00|5370.3|5368.3|5365.3|5363.3|5370.3|5368.3|5365.3|5363.3|107
1756691700000|2025-09-01 01:55:00|5366.3|5364.3|5367.3|5365.3|5368.3|5366.3|5366.3|5364.3|117
1756692000000|2025-09-01 02:00:00|5366.3|5364.3|5364.8|5362.8|5366.3|5364.3|5364.3|5362.3|27
1756692300000|2025-09-01 02:05:00|5364.3|5362.3|5365.3|5363.3|5365.3|5363.3|5364.3|5362.3|3
1756692600000|2025-09-01 02:10:00|5364.3|5362.3|5362.3|5360.3|5365.3|5363.3|5362.3|5360.3|44
1756692900000|2025-09-01 02:15:00|5361.8|5359.8|5360.8|5358.8|5361.8|5359.8|5360.3|5358.3|23
1756693200000|2025-09-01 02:20:00|5360.3|5358.3|5359.3|5357.3|5361.3|5359.3|5359.3|5357.3|77
1756693500000|2025-09-01 02:25:00|5360.3|5358.3|5362.3|5360.3|5362.3|5360.3|5359.3|5357.3|216
1756693800000|2025-09-01 02:30:00|5361.3|5359.3|5362.3|5360.3|5362.3|5360.3|5361.3|5359.3|25
1756694100000|2025-09-01 02:35:00|5361.8|5359.8|5361.3|5359.3|5361.8|5359.8|5361.3|5359.3|18
1756694400000|2025-09-01 02:40:00|5361.8|5359.8|5361.3|5359.3|5361.8|5359.8|5361.3|5359.3|51
1756694700000|2025-09-01 02:45:00|5362.3|5360.3|5362.3|5360.3|5363.3|5361.3|5362.3|5360.3|24
1756695000000|2025-09-01 02:50:00|||||||||3
1756695300000|2025-09-01 02:55:00|5362.8|5360.8|5362.8|5360.8|5363.3|5361.3|5362.3|5360.3|29
1756695600000|2025-09-01 03:00:00|5362.3|5360.3|5363.3|5361.3|5363.3|5361.3|5361.3|5359.3|39
1756695900000|2025-09-01 03:05:00|5364.3|5362.3|5363.3|5361.3|5364.3|5362.3|5363.3|5361.3|9
1756696200000|2025-09-01 03:10:00|5364.3|5362.3|5363.3|5361.3|5364.3|5362.3|5363.3|5361.3|27
1756696500000|2025-09-01 03:15:00|5363.8|5361.8|5362.3|5360.3|5364.3|5362.3|5362.3|5360.3|9
1756696800000|2025-09-01 03:20:00|5361.3|5359.3|5359.3|5357.3|5361.3|5359.3|5359.3|5357.3|140
1756697100000|2025-09-01 03:25:00|5359.8|5357.8|5360.3|5358.3|5360.3|5358.3|5359.8|5357.8|61
1756697400000|2025-09-01 03:30:00|5359.3|5357.3|5359.3|5357.3|5360.3|5358.3|5359.3|5357.3|75
1756697700000|2025-09-01 03:35:00|5360.3|5358.3|5359.3|5357.3|5360.3|5358.3|5359.3|5357.3|79
1756698000000|2025-09-01 03:40:00|5359.8|5357.8|5360.3|5358.3|5360.3|5358.3|5359.3|5357.3|12
1756698300000|2025-09-01 03:45:00|||||||||14
1756698600000|2025-09-01 03:50:00|5360.8|5358.8|5361.3|5359.3|5361.3|5359.3|5360.3|5358.3|79
1756698900000|2025-09-01 03:55:00|5360.3|5358.3|5360.3|5358.3|5360.3|5358.3|5360.3|5358.3|36
1756699200000|2025-09-01 04:00:00|5359.8|5357.8|5360.3|5358.3|5360.3|5358.3|5359.8|5357.8|32
1756699500000|2025-09-01 04:05:00|5361.3|5359.3|5362.3|5360.3|5362.3|5360.3|5360.3|5358.3|79
1756699800000|2025-09-01 04:10:00|5362.8|5360.8|5362.3|5360.3|5363.3|5361.3|5362.3|5360.3|6
1756700100000|2025-09-01 04:15:00|5361.3|5359.3|5361.3|5359.3|5362.3|5360.3|5361.3|5359.3|22
1756700400000|2025-09-01 04:20:00|5362.3|5360.3|5363.3|5361.3|5363.3|5361.3|5361.3|5359.3|3
1756700700000|2025-09-01 04:25:00|5362.3|5360.3|5362.3|5360.3|5363.3|5361.3|5362.3|5360.3|7
1756701000000|2025-09-01 04:30:00|5361.8|5359.8|5361.3|5359.3|5362.3|5360.3|5360.3|5358.3|74
1756701300000|2025-09-01 04:35:00|5360.8|5358.8|5361.8|5359.8|5362.3|5360.3|5360.3|5358.3|53
1756701600000|2025-09-01 04:40:00|5361.3|5359.3|5362.3|5360.3|5363.3|5361.3|5361.3|5359.3|41
1756701900000|2025-09-01 04:45:00|5362.8|5360.8|5364.3|5362.3|5364.3|5362.3|5362.3|5360.3|12
1756702200000|2025-09-01 04:50:00|5365.3|5363.3|5364.3|5362.3|5365.3|5363.3|5363.3|5361.3|33
1756702500000|2025-09-01 04:55:00|5364.8|5362.8|5363.3|5361.3|5365.3|5363.3|5363.3|5361.3|7
1756702800000|2025-09-01 05:00:00|5362.8|5360.8|5362.3|5360.3|5363.3|5361.3|5360.3|5358.3|144
1756703100000|2025-09-01 05:05:00|5362.8|5360.8|5360.3|5358.3|5363.3|5361.3|5360.3|5358.3|13
1756703400000|2025-09-01 05:10:00|5360.8|5358.8|5361.3|5359.3|5361.3|5359.3|5359.3|5357.3|36
1756703700000|2025-09-01 05:15:00|5362.3|5360.3|5361.3|5359.3|5362.8|5360.8|5360.3|5358.3|65
1756704000000|2025-09-01 05:20:00|5361.8|5359.8|5361.8|5359.8|5362.3|5360.3|5361.3|5359.3|8
1756704300000|2025-09-01 05:25:00|5361.3|5359.3|5361.3|5359.3|5362.3|5360.3|5361.3|5359.3|13
1756704600000|2025-09-01 05:30:00|5360.8|5358.8|5365.3|5363.3|5365.3|5363.3|5360.8|5358.8|133
1756704900000|2025-09-01 05:35:00|5364.8|5362.8|5367.3|5365.3|5367.3|5365.3|5364.8|5362.8|73
1756705200000|2025-09-01 05:40:00|5369.3|5367.3|5372.3|5370.3|5372.3|5370.3|5369.3|5367.3|855
1756705500000|2025-09-01 05:45:00|5371.3|5369.3|5366.3|5364.3|5371.3|5369.3|5366.3|5364.3|1173
1756705800000|2025-09-01 05:50:00|5365.3|5363.3|5366.3|5364.3|5368.3|5366.3|5365.3|5363.3|108
1756706100000|2025-09-01 05:55:00|5367.3|5365.3|5366.3|5364.3|5368.3|5366.3|5366.3|5364.3|558
1756706400000|2025-09-01 06:00:00|5366.05|5364.55|5362.05|5360.55|5369.05|5367.55|5362.05|5360.55|589
1756706700000|2025-09-01 06:05:00|5363.05|5361.55|5364.05|5362.55|5367.05|5365.55|5361.05|5359.55|980
1756707000000|2025-09-01 06:10:00|5363.05|5361.55|5362.55|5361.05|5364.05|5362.55|5362.05|5360.55|480
1756707300000|2025-09-01 06:15:00|5362.05|5360.55|5359.05|5357.55|5362.05|5360.55|5359.05|5357.55|698
1756707600000|2025-09-01 06:20:00|5359.55|5358.05|5364.55|5363.05|5365.05|5363.55|5359.05|5357.55|827
1756707900000|2025-09-01 06:25:00|5365.05|5363.55|5365.05|5363.55|5365.05|5363.55|5362.55|5361.05|540
1756708200000|2025-09-01 06:30:00|5366.05|5364.55|5365.05|5363.55|5367.05|5365.55|5365.05|5363.55|588
1756708500000|2025-09-01 06:35:00|5366.05|5364.55|5372.05|5370.55|5372.05|5370.55|5366.05|5364.55|1088
1756708800000|2025-09-01 06:40:00|5371.05|5369.55|5375.05|5373.55|5376.05|5374.55|5371.05|5369.55|837
1756709100000|2025-09-01 06:45:00|5374.05|5372.55|5372.05|5370.55|5375.55|5374.05|5372.05|5370.55|538
1756709400000|2025-09-01 06:50:00|5372.55|5371.05|5368.05|5366.55|5375.05|5373.55|5367.05|5365.55|1120
1756709700000|2025-09-01 06:55:00|5367.05|5365.55|5364.05|5362.55|5367.05|5365.55|5364.05|5362.55|1126
1756710000000|2025-09-01 07:00:00|5365.05|5363.55|5370.05|5368.55|5372.05|5370.55|5363.05|5361.55|6401
1756710300000|2025-09-01 07:05:00|5371.05|5369.55|5366.05|5364.55|5371.05|5369.55|5365.05|5363.55|2215
1756710600000|2025-09-01 07:10:00|5367.05|5365.55|5366.05|5364.55|5369.05|5367.55|5364.05|5362.55|1892
1756710900000|2025-09-01 07:15:00|5367.05|5365.55|5369.05|5367.55|5372.05|5370.55|5367.05|5365.55|3735
1756711200000|2025-09-01 07:20:00|5368.98|5367.48|5372.98|5371.48|5373.98|5372.48|5365.98|5364.48|2042
1756711500000|2025-09-01 07:25:00|5373.98|5372.48|5377.98|5376.48|5378.98|5377.48|5370.98|5369.48|2689
1756711800000|2025-09-01 07:30:00|5377.88|5376.38|5376.88|5375.38|5378.88|5377.38|5375.88|5374.38|1893
1756712100000|2025-09-01 07:35:00|5375.88|5374.38|5375.88|5374.38|5378.88|5377.38|5375.88|5374.38|3506
1756712400000|2025-09-01 07:40:00|5376.08|5374.58|5374.08|5372.58|5377.08|5375.58|5373.08|5371.58|2206
1756712700000|2025-09-01 07:45:00|5375.08|5373.58|5373.08|5371.58|5375.08|5373.58|5371.08|5369.58|2568
1756713000000|2025-09-01 07:50:00|5373.21|5371.71|5371.21|5369.71|5373.21|5371.71|5371.21|5369.71|2207
1756713300000|2025-09-01 07:55:00|5370.21|5368.71|5368.21|5366.71|5370.21|5368.71|5367.21|5365.71|1666
1756713600000|2025-09-01 08:00:00|5368.6|5367.1|5371.6|5370.1|5371.6|5370.1|5367.6|5366.1|2708
1756713900000|2025-09-01 08:05:00|5372.6|5371.1|5372.6|5371.1|5373.6|5372.1|5367.6|5366.1|1898
1756714200000|2025-09-01 08:10:00|5371.94|5370.44|5368.94|5367.44|5373.94|5372.44|5366.94|5365.44|3149
1756714500000|2025-09-01 08:15:00|5369.94|5368.44|5367.94|5366.44|5371.94|5370.44|5366.94|5365.44|3262
1756714800000|2025-09-01 08:20:00|5368.49|5366.99|5375.49|5373.99|5375.49|5373.99|5368.49|5366.99|1708
1756715100000|2025-09-01 08:25:00|5374.49|5372.99|5376.49|5374.99|5376.49|5374.99|5373.49|5371.99|2825
1756715400000|2025-09-01 08:30:00|5375.49|5373.99|5375.49|5373.99|5377.49|5375.99|5373.49|5371.99|2369
1756715700000|2025-09-01 08:35:00|5374.49|5372.99|5374.49|5372.99|5375.49|5373.99|5372.49|5370.99|2479
1756716000000|2025-09-01 08:40:00|5374.85|5373.35|5376.85|5375.35|5377.85|5376.35|5373.85|5372.35|2850
1756716300000|2025-09-01 08:45:00|5375.85|5374.35|5372.85|5371.35|5375.85|5374.35|5372.85|5371.35|821
1756716600000|2025-09-01 08:50:00|5372.89|5371.39|5372.89|5371.39|5373.89|5372.39|5371.89|5370.39|1428
1756716900000|2025-09-01 08:55:00|5373.89|5372.39|5374.89|5373.39|5375.89|5374.39|5372.89|5371.39|1256
1756717200000|2025-09-01 09:00:00|5374.98|5373.48|5368.98|5367.48|5374.98|5373.48|5368.98|5367.48|933
1756717500000|2025-09-01 09:05:00|5368.48|5366.98|5367.98|5366.48|5368.98|5367.48|5365.98|5364.48|1388
1756717800000|2025-09-01 09:10:00|5368.41|5366.91|5366.41|5364.91|5368.91|5367.41|5365.41|5363.91|2007
1756718100000|2025-09-01 09:15:00|5365.91|5364.41|5366.41|5364.91|5366.41|5364.91|5364.41|5362.91|1258
1756718400000|2025-09-01 09:20:00|5366.25|5364.75|5367.25|5365.75|5368.25|5366.75|5365.25|5363.75|2063
1756718700000|2025-09-01 09:25:00|5368.25|5366.75|5368.25|5366.75|5368.25|5366.75|5366.25|5364.75|1219
1756719000000|2025-09-01 09:30:00|5368.09|5366.59|5365.09|5363.59|5369.09|5367.59|5365.09|5363.59|853
1756719300000|2025-09-01 09:35:00|5365.59|5364.09|5366.09|5364.59|5368.09|5366.59|5365.09|5363.59|1367
1756719600000|2025-09-01 09:40:00|5366.06|5364.56|5365.06|5363.56|5366.06|5364.56|5364.06|5362.56|753
1756719900000|2025-09-01 09:45:00|5365.56|5364.06|5366.06|5364.56|5366.06|5364.56|5365.06|5363.56|567
1756720200000|2025-09-01 09:50:00|5365.99|5364.49|5367.99|5366.49|5368.99|5367.49|5365.99|5364.49|1931
1756720500000|2025-09-01 09:55:00|5368.99|5367.49|5369.99|5368.49|5369.99|5368.49|5367.99|5366.49|747
1756720800000|2025-09-01 10:00:00|5369.78|5368.28|5369.78|5368.28|5371.78|5370.28|5367.78|5366.28|1423
1756721100000|2025-09-01 10:05:00|5370.78|5369.28|5370.78|5369.28|5371.78|5370.28|5370.78|5369.28|692
1756721400000|2025-09-01 10:10:00|5370.64|5369.14|5371.64|5370.14|5373.64|5372.14|5370.64|5369.14|591
1756721700000|2025-09-01 10:15:00|5370.64|5369.14|5366.64|5365.14|5370.64|5369.14|5366.64|5365.14|1268
1756722000000|2025-09-01 10:20:00|5367.08|5365.58|5368.08|5366.58|5368.08|5366.58|5366.08|5364.58|518
1756722300000|2025-09-01 10:25:00|5367.08|5365.58|5366.08|5364.58|5367.08|5365.58|5365.08|5363.58|1703
1756722600000|2025-09-01 10:30:00|5365.99|5364.49|5365.99|5364.49|5365.99|5364.49|5364.99|5363.49|1371
1756722900000|2025-09-01 10:35:00|5364.99|5363.49|5363.99|5362.49|5364.99|5363.49|5362.99|5361.49|876
1756723200000|2025-09-01 10:40:00|5363.93|5362.43|5361.93|5360.43|5364.93|5363.43|5360.93|5359.43|1893
1756723500000|2025-09-01 10:45:00|5360.93|5359.43|5359.93|5358.43|5361.93|5360.43|5358.93|5357.43|1556
1756723800000|2025-09-01 10:50:00|5360.93|5359.43|5361.93|5360.43|5361.93|5360.43|5360.93|5359.43|2327
1756724100000|2025-09-01 10:55:00|5360.93|5359.43|5363.93|5362.43|5363.93|5362.43|5360.93|5359.43|2347
1756724400000|2025-09-01 11:00:00|5363.54|5362.04|5365.54|5364.04|5367.54|5366.04|5363.54|5362.04|1734
1756724700000|2025-09-01 11:05:00|5364.54|5363.04|5366.54|5365.04|5366.54|5365.04|5364.54|5363.04|590
1756725000000|2025-09-01 11:10:00|5366.72|5365.22|5365.72|5364.22|5366.72|5365.22|5365.72|5364.22|348
1756725300000|2025-09-01 11:15:00|5364.72|5363.22|5364.72|5363.22|5365.72|5364.22|5363.72|5362.22|459
1756725600000|2025-09-01 11:20:00|5364.98|5363.48|5361.98|5360.48|5364.98|5363.48|5360.98|5359.48|646
1756725900000|2025-09-01 11:25:00|5362.98|5361.48|5363.98|5362.48|5364.98|5363.48|5362.98|5361.48|3672
1756726200000|2025-09-01 11:30:00|5363.48|5361.98|5365.48|5363.98|5365.48|5363.98|5361.48|5359.98|1336
1756726500000|2025-09-01 11:35:00|5364.48|5362.98|5364.48|5362.98|5364.48|5362.98|5362.48|5360.98|1228
1756726800000|2025-09-01 11:40:00|5364.5|5363|5366.5|5365|5367.5|5366|5364.5|5363|1007
1756727100000|2025-09-01 11:45:00|5367.5|5366|5361.5|5360|5367.5|5366|5361.5|5360|1308
1756727400000|2025-09-01 11:50:00|5361.52|5360.02|5362.52|5361.02|5363.52|5362.02|5360.52|5359.02|1389
1756727700000|2025-09-01 11:55:00|5363.02|5361.52|5362.52|5361.02|5364.52|5363.02|5361.52|5360.02|1482
1756728000000|2025-09-01 12:00:00|5362.1|5360.6|5362.1|5360.6|5363.1|5361.6|5361.1|5359.6|1144
1756728300000|2025-09-01 12:05:00|5363.1|5361.6|5361.1|5359.6|5364.1|5362.6|5361.1|5359.6|624
1756728600000|2025-09-01 12:10:00|5361.31|5359.81|5358.31|5356.81|5361.31|5359.81|5357.31|5355.81|1048
1756728900000|2025-09-01 12:15:00|5359.31|5357.81|5360.31|5358.81|5360.31|5358.81|5358.31|5356.81|992
1756729200000|2025-09-01 12:20:00|5360.57|5359.07|5359.57|5358.07|5362.57|5361.07|5359.57|5358.07|1081
1756729500000|2025-09-01 12:25:00|5360.57|5359.07|5361.57|5360.07|5362.57|5361.07|5360.57|5359.07|977
1756729800000|2025-09-01 12:30:00|5361.37|5359.87|5365.37|5363.87|5365.37|5363.87|5360.37|5358.87|1153
1756730100000|2025-09-01 12:35:00|5364.37|5362.87|5364.37|5362.87|5365.37|5363.87|5362.37|5360.87|567
1756730400000|2025-09-01 12:40:00|5364.49|5362.99|5365.49|5363.99|5365.49|5363.99|5364.49|5362.99|779
1756730700000|2025-09-01 12:45:00|5364.49|5362.99|5365.49|5363.99|5365.49|5363.99|5364.49|5362.99|443
1756731000000|2025-09-01 12:50:00|5365.46|5363.96|5364.46|5362.96|5366.46|5364.96|5363.46|5361.96|1628
1756731300000|2025-09-01 12:55:00|5365.46|5363.96|5367.46|5365.96|5367.46|5365.96|5364.46|5362.96|977
1756731600000|2025-09-01 13:00:00|5367.49|5365.99|5367.49|5365.99|5369.49|5367.99|5366.49|5364.99|1655
1756731900000|2025-09-01 13:05:00|5368.49|5366.99|5367.49|5365.99|5369.49|5367.99|5366.49|5364.99|2714
1756732200000|2025-09-01 13:10:00|5367.22|5365.72|5367.22|5365.72|5367.22|5365.72|5366.22|5364.72|281
1756732500000|2025-09-01 13:15:00|5366.22|5364.72|5364.22|5362.72|5366.22|5364.72|5364.22|5362.72|1029
1756732800000|2025-09-01 13:20:00|5364.32|5362.82|5365.32|5363.82|5365.32|5363.82|5364.32|5362.82|1314
1756733100000|2025-09-01 13:25:00|5366.32|5364.82|5364.32|5362.82|5366.32|5364.82|5363.32|5361.82|2550
1756733400000|2025-09-01 13:30:00|5364.31|5362.81|5363.31|5361.81|5364.31|5362.81|5359.31|5357.81|2888
1756733700000|2025-09-01 13:35:00|5362.31|5360.81|5364.31|5362.81|5364.31|5362.81|5361.31|5359.81|1046
1756734000000|2025-09-01 13:40:00|5364.46|5362.96|5367.46|5365.96|5368.46|5366.96|5363.46|5361.96|1430
1756734300000|2025-09-01 13:45:00|5366.96|5365.46|5369.46|5367.96|5369.46|5367.96|5366.96|5365.46|1033
1756734600000|2025-09-01 13:50:00|5368.91|5367.41|5368.91|5367.41|5369.91|5368.41|5368.91|5367.41|913
1756734900000|2025-09-01 13:55:00|5367.91|5366.41|5367.91|5366.41|5368.91|5367.41|5367.91|5366.41|742
1756735200000|2025-09-01 14:00:00|5368.16|5366.66|5369.16|5367.66|5369.16|5367.66|5368.16|5366.66|1460
1756735500000|2025-09-01 14:05:00|5368.16|5366.66|5369.16|5367.66|5370.16|5368.66|5368.16|5366.66|1426
1756735800000|2025-09-01 14:10:00|5369.32|5367.82|5366.32|5364.82|5369.32|5367.82|5365.32|5363.82|2500
1756736100000|2025-09-01 14:15:00|5365.32|5363.82|5365.32|5363.82|5366.32|5364.82|5365.32|5363.82|402
1756736400000|2025-09-01 14:20:00|5365.45|5363.95|5364.45|5362.95|5365.45|5363.95|5364.45|5362.95|1007
1756736700000|2025-09-01 14:25:00|5365.45|5363.95|5364.45|5362.95|5367.45|5365.95|5364.45|5362.95|1535
1756737000000|2025-09-01 14:30:00|5364.09|5362.59|5361.09|5359.59|5365.09|5363.59|5361.09|5359.59|401
1756737300000|2025-09-01 14:35:00|5360.09|5358.59|5360.09|5358.59|5361.09|5359.59|5359.09|5357.59|1090
1756737600000|2025-09-01 14:40:00|5360.32|5358.82|5360.32|5358.82|5360.32|5358.82|5358.32|5356.82|1896
1756737900000|2025-09-01 14:45:00|5359.32|5357.82|5360.32|5358.82|5361.32|5359.82|5359.32|5357.82|1422
1756738200000|2025-09-01 14:50:00|5360.58|5359.08|5363.58|5362.08|5364.58|5363.08|5360.58|5359.08|1573
1756738500000|2025-09-01 14:55:00|5362.58|5361.08|5361.58|5360.08|5362.58|5361.08|5360.58|5359.08|1612
1756738800000|2025-09-01 15:00:00|5361.4|5359.9|5361.4|5359.9|5362.4|5360.9|5360.4|5358.9|1459
1756739100000|2025-09-01 15:05:00|5362.4|5360.9|5360.4|5358.9|5362.4|5360.9|5359.4|5357.9|1067
1756739400000|2025-09-01 15:10:00|5360.41|5358.91|5362.41|5360.91|5362.41|5360.91|5360.41|5358.91|1039
1756739700000|2025-09-01 15:15:00|5363.41|5361.91|5363.41|5361.91|5363.41|5361.91|5362.41|5360.91|1678
1756740000000|2025-09-01 15:20:00|5362.99|5361.49|5362.49|5360.99|5362.99|5361.49|5361.99|5360.49|5057
1756740300000|2025-09-01 15:25:00|5362.99|5361.49|5365.99|5364.49|5365.99|5364.49|5361.99|5360.49|9493
1756740600000|2025-09-01 15:30:00|5364.99|5363.49|5366.99|5365.49|5367.99|5366.49|5364.99|5363.49|17616
1756740900000|2025-09-01 15:35:00|5365.99|5364.49|5368.99|5367.49|5369.99|5368.49|5365.99|5364.49|8940
1756741200000|2025-09-01 15:40:00|5369.99|5368.49|5369.99|5368.49|5370.99|5369.49|5368.99|5367.49|3135
1756741500000|2025-09-01 15:45:00|5368.99|5367.49|5369.99|5368.49|5369.99|5368.49|5368.99|5367.49|1594
1756741800000|2025-09-01 15:50:00|5368.99|5367.49|5368.99|5367.49|5368.99|5367.49|5368.99|5367.49|2224
1756742100000|2025-09-01 15:55:00|5369.99|5368.49|5367.99|5366.49|5369.99|5368.49|5366.99|5365.49|1513
1756742400000|2025-09-01 16:00:00|5366.99|5365.49|5366.99|5365.49|5367.99|5366.49|5366.99|5365.49|349
1756742700000|2025-09-01 16:05:00|5367.99|5366.49|5366.99|5365.49|5367.99|5366.49|5366.99|5365.49|344
1756743000000|2025-09-01 16:10:00|5365.99|5364.49|5367.99|5366.49|5367.99|5366.49|5365.99|5364.49|787
1756743300000|2025-09-01 16:15:00|5367.49|5365.99|5366.99|5365.49|5367.99|5366.49|5366.99|5365.49|366
1756743600000|2025-09-01 16:20:00|5367.49|5365.99|5367.99|5366.49|5367.99|5366.49|5366.99|5365.49|383
1756743900000|2025-09-01 16:25:00|5368.99|5367.49|5367.99|5366.49|5368.99|5367.49|5367.99|5366.49|465
1756744200000|2025-09-01 16:30:00|||||||||279
1756744500000|2025-09-01 16:35:00|5368.99|5367.49|5368.99|5367.49|5368.99|5367.49|5368.99|5367.49|210
1756744800000|2025-09-01 16:40:00|5367.99|5366.49|5366.99|5365.49|5367.99|5366.49|5366.99|5365.49|611
1756745100000|2025-09-01 16:45:00|5367.49|5365.99|5367.99|5366.49|5367.99|5366.49|5365.99|5364.49|597
1756745400000|2025-09-01 16:50:00|5366.99|5365.49|5365.99|5364.49|5366.99|5365.49|5365.99|5364.49|32
1756745700000|2025-09-01 16:55:00|5366.49|5364.99|5365.99|5364.49|5366.49|5364.99|5365.99|5364.49|273
1756746000000|2025-09-01 17:00:00|5364.99|5363.49|5365.99|5364.49|5365.99|5364.49|5364.99|5363.49|222
1756746300000|2025-09-01 17:05:00|||||||||146
1756746600000|2025-09-01 17:10:00|5364.99|5363.49|5364.99|5363.49|5364.99|5363.49|5364.99|5363.49|27
1756746900000|2025-09-01 17:15:00|5365.99|5364.49|5364.99|5363.49|5365.99|5364.49|5364.99|5363.49|501
1756747200000|2025-09-01 17:20:00|||||||||21
1756747500000|2025-09-01 17:25:00|||||||||80
1756747800000|2025-09-01 17:30:00|5365.99|5364.49|5365.99|5364.49|5365.99|5364.49|5365.99|5364.49|99
1756748100000|2025-09-01 17:35:00|||||||||5
1756748400000|2025-09-01 17:40:00|5366.99|5365.49|5368.99|5367.49|5368.99|5367.49|5366.99|5365.49|844
1756748700000|2025-09-01 17:45:00|5367.99|5366.49|5367.99|5366.49|5367.99|5366.49|5367.99|5366.49|525
1756749000000|2025-09-01 17:50:00|||||||||3
1756749300000|2025-09-01 17:55:00|||||||||3
1756749600000|2025-09-01 18:00:00|||||||||3
1756749900000|2025-09-01 18:05:00|||||||||19
1756750200000|2025-09-01 18:10:00|||||||||2
1756750500000|2025-09-01 18:15:00|5366.99|5365.49|5366.99|5365.49|5366.99|5365.49|5366.99|5365.49|87
1756750800000|2025-09-01 18:20:00|||||||||2
1756751100000|2025-09-01 18:25:00|||||||||3
1756751400000|2025-09-01 18:30:00|||||||||2
1756751700000|2025-09-01 18:35:00|5365.99|5364.49|5365.99|5364.49|5365.99|5364.49|5365.99|5364.49|172
1756752000000|2025-09-01 18:40:00|||||||||65
1756752300000|2025-09-01 18:45:00|5366.99|5365.49|5366.99|5365.49|5366.99|5365.49|5366.99|5365.49|133
1756752600000|2025-09-01 18:50:00|||||||||4
1756753200000|2025-09-01 19:00:00|5367.99|5366.49|5366.99|5365.49|5367.99|5366.49|5366.99|5365.49|151
1756753500000|2025-09-01 19:05:00|||||||||2
1756753800000|2025-09-01 19:10:00|||||||||7
1756754100000|2025-09-01 19:15:00|||||||||76
1756754400000|2025-09-01 19:20:00|||||||||5
1756754700000|2025-09-01 19:25:00|||||||||2
1756755000000|2025-09-01 19:30:00|5367.99|5366.49|5367.99|5366.49|5367.99|5366.49|5367.99|5366.49|106
1756755300000|2025-09-01 19:35:00|5366.99|5365.49|5366.99|5365.49|5366.99|5365.49|5366.99|5365.49|10
1756755600000|2025-09-01 19:40:00|5367.99|5366.49|5367.99|5366.49|5367.99|5366.49|5367.99|5366.49|24
1756755900000|2025-09-01 19:45:00|||||||||72
1756756200000|2025-09-01 19:50:00|||||||||36
1756756500000|2025-09-01 19:55:00|5368.99|5367.49|5368.99|5367.49|5368.99|5367.49|5367.99|5366.49|316
1756764000000|2025-09-01 22:00:00|5367.2|5364.2|5365.8|5362.8|5367.3|5364.3|5365.2|5362.2|0
1756764300000|2025-09-01 22:05:00|5365.7|5362.7|5366.3|5363.3|5366.5|5363.5|5365.4|5362.4|0
1756764600000|2025-09-01 22:10:00|5366.2|5363.2|5366.3|5363.3|5366.6|5363.6|5366|5363|0
1756764900000|2025-09-01 22:15:00|5366.5|5363.5|5366|5363|5366.7|5363.7|5366|5363|0
1756765200000|2025-09-01 22:20:00|5366.1|5363.1|5366|5363|5366.3|5363.3|5365.2|5362.2|0
1756765500000|2025-09-01 22:25:00|5365.8|5362.8|5364.1|5361.1|5365.8|5362.8|5363.9|5360.9|0
1756765800000|2025-09-01 22:30:00|5364|5361|5364.5|5361.5|5364.5|5361.5|5363.9|5360.9|0
1756766100000|2025-09-01 22:35:00|5364.4|5361.4|5364.3|5361.3|5364.5|5361.5|5364.1|5361.1|0
1756766400000|2025-09-01 22:40:00|5364.5|5361.5|5363.7|5360.7|5364.5|5361.5|5363.5|5360.5|0
1756766700000|2025-09-01 22:45:00|5363.6|5360.6|5363.9|5360.9|5364.4|5361.4|5363.5|5360.5|0
1756767000000|2025-09-01 22:50:00|5363.7|5360.7|5362|5359|5363.9|5360.9|5361.9|5358.9|0
1756767300000|2025-09-01 22:55:00|5361.9|5358.9|5360.5|5357.5|5361.9|5358.9|5360.4|5357.4|0
1756767600000|2025-09-01 23:00:00|5360.7|5357.7|5358.9|5355.9|5361.2|5358.2|5358.7|5355.7|0
1756767900000|2025-09-01 23:05:00|5359.1|5356.1|5359.1|5356.1|5360|5357|5358.5|5355.5|0
1756768200000|2025-09-01 23:10:00|5358.9|5355.9|5359.6|5356.6|5360|5357|5358.9|5355.9|0
1756768500000|2025-09-01 23:15:00|5359.8|5356.8|5358.1|5355.1|5360|5357|5358.1|5355.1|0
1756768800000|2025-09-01 23:20:00|5358.3|5355.3|5356.4|5353.4|5358.5|5355.5|5355.7|5352.7|0
1756769100000|2025-09-01 23:25:00|5356.3|5353.3|5357.2|5354.2|5357.6|5354.6|5355.5|5352.5|0
1756769400000|2025-09-01 23:30:00|5357.4|5354.4|5357.6|5354.6|5358.3|5355.3|5357.4|5354.4|0
1756769700000|2025-09-01 23:35:00|5357.7|5354.7|5357.2|5354.2|5357.7|5354.7|5356.6|5353.6|0
1756770000000|2025-09-01 23:40:00|5357.4|5354.4|5356.8|5353.8|5357.4|5354.4|5356.1|5353.1|0
1756770300000|2025-09-01 23:45:00|5357|5354|5357.2|5354.2|5358.1|5355.1|5356.8|5353.8|0
1756770600000|2025-09-01 23:50:00|5357.4|5354.4|5357.9|5354.9|5358.1|5355.1|5356.6|5353.6|0
1756770900000|2025-09-01 23:55:00|5358|5355|5358.5|5355.5|5358.7|5355.7|5357.8|5354.8|0
1756771200000|2025-09-02 00:00:00|5358.7|5355.7|5358.4|5355.4|5359.4|5356.4|5357.4|5354.4|0
1756771500000|2025-09-02 00:05:00|5358.5|5355.5|5358.3|5355.3|5359.2|5356.2|5357.7|5354.7|0
1756771800000|2025-09-02 00:10:00|5358.4|5355.4|5357.9|5354.9|5358.7|5355.7|5357.6|5354.6|0
1756772100000|2025-09-02 00:15:00|5358.3|5355.3|5364.5|5362.5|5368.5|5366.5|5358.3|5355.3|395
1756772400000|2025-09-02 00:20:00|5364|5362|5364|5362|5365.5|5363.5|5363.5|5361.5|120
1756772700000|2025-09-02 00:25:00|5364.5|5362.5|5364.5|5362.5|5365.5|5363.5|5364|5362|147
1756773000000|2025-09-02 00:30:00|5365.5|5363.5|5368.5|5366.5|5368.5|5366.5|5365.5|5363.5|55
1756773300000|2025-09-02 00:35:00|5369|5367|5369.5|5367.5|5370.5|5368.5|5369|5367|43
1756773600000|2025-09-02 00:40:00|5371|5369|5372.5|5370.5|5372.5|5370.5|5370.5|5368.5|271
1756773900000|2025-09-02 00:45:00|5373.5|5371.5|5376.5|5374.5|5376.5|5374.5|5373.5|5371.5|114
1756774200000|2025-09-02 00:50:00|5376|5374|5375|5373|5376.5|5374.5|5375|5373|9
1756774500000|2025-09-02 00:55:00|5375.5|5373.5|5376.5|5374.5|5376.5|5374.5|5375.5|5373.5|10
1756774800000|2025-09-02 01:00:00|5377|5375|5374.5|5372.5|5377.5|5375.5|5373.5|5371.5|62
1756775100000|2025-09-02 01:05:00|5374|5372|5375.5|5373.5|5375.5|5373.5|5374|5372|73
1756775400000|2025-09-02 01:10:00|5376|5374|5375.5|5373.5|5376.5|5374.5|5375.5|5373.5|23
1756775700000|2025-09-02 01:15:00|5376|5374|5377.5|5375.5|5377.5|5375.5|5376|5374|35
1756776000000|2025-09-02 01:20:00|5377|5375|5377.5|5375.5|5377.5|5375.5|5376.5|5374.5|13
1756776300000|2025-09-02 01:25:00|5377|5375|5377.5|5375.5|5378.5|5376.5|5377|5375|49
1756776600000|2025-09-02 01:30:00|5377|5375|5378.5|5376.5|5378.5|5376.5|5376.5|5374.5|56
1756776900000|2025-09-02 01:35:00|5379.5|5377.5|5378.5|5376.5|5379.5|5377.5|5378.5|5376.5|36
1756777200000|2025-09-02 01:40:00|5379|5377|5378.5|5376.5|5379.5|5377.5|5378.5|5376.5|18
1756777500000|2025-09-02 01:45:00|5379.5|5377.5|5379.5|5377.5|5379.5|5377.5|5379|5377|102
1756777800000|2025-09-02 01:50:00|5378.5|5376.5|5377.5|5375.5|5378.5|5376.5|5377.5|5375.5|50
1756778100000|2025-09-02 01:55:00|5378.5|5376.5|5375.5|5373.5|5378.5|5376.5|5375.5|5373.5|141
1756778400000|2025-09-02 02:00:00|5376|5374|5376.5|5374.5|5376.5|5374.5|5374.5|5372.5|44
1756778700000|2025-09-02 02:05:00|5377.5|5375.5|5376.5|5374.5|5378.5|5376.5|5376.5|5374.5|123
1756779000000|2025-09-02 02:10:00|5377.5|5375.5|5375.5|5373.5|5377.5|5375.5|5375.5|5373.5|55
1756779300000|2025-09-02 02:15:00|5376|5374|5373|5371|5376|5374|5372.5|5370.5|25
1756779600000|2025-09-02 02:20:00|5373.5|5371.5|5373.5|5371.5|5373.5|5371.5|5372.5|5370.5|4
1756779900000|2025-09-02 02:25:00|||||||||1
1756780200000|2025-09-02 02:30:00|5373|5371|5370.5|5368.5|5373.5|5371.5|5370.5|5368.5|91
1756780500000|2025-09-02 02:35:00|5369.5|5367.5|5368.5|5366.5|5370.5|5368.5|5368.5|5366.5|24
1756780800000|2025-09-02 02:40:00|5367.5|5365.5|5366.5|5364.5|5367.5|5365.5|5365.5|5363.5|40
1756781100000|2025-09-02 02:45:00|5366|5364|5365.5|5363.5|5367.5|5365.5|5365.5|5363.5|81
1756781400000|2025-09-02 02:50:00|5366.5|5364.5|5367.5|5365.5|5367.5|5365.5|5366.5|5364.5|51
1756781700000|2025-09-02 02:55:00|5366.5|5364.5|5365.5|5363.5|5366.5|5364.5|5365.5|5363.5|35
1756782000000|2025-09-02 03:00:00|5364.5|5362.5|5361.5|5359.5|5364.5|5362.5|5361.5|5359.5|88
1756782300000|2025-09-02 03:05:00|5360.5|5358.5|5357.5|5355.5|5360.5|5358.5|5357.5|5355.5|246
1756782600000|2025-09-02 03:10:00|5357|5355|5357.5|5355.5|5358.5|5356.5|5354.5|5352.5|481
1756782900000|2025-09-02 03:15:00|5357|5355|5357.5|5355.5|5358.5|5356.5|5357|5355|15
1756783200000|2025-09-02 03:20:00|5358.5|5356.5|5359.5|5357.5|5360.5|5358.5|5357.5|5355.5|65
1756783500000|2025-09-02 03:25:00|5360|5358|5359.5|5357.5|5360.5|5358.5|5359.5|5357.5|27
1756783800000|2025-09-02 03:30:00|5358.5|5356.5|5358.5|5356.5|5358.5|5356.5|5358.5|5356.5|9
1756784100000|2025-09-02 03:35:00|5359.5|5357.5|5358.5|5356.5|5359.5|5357.5|5358.5|5356.5|4
1756784400000|2025-09-02 03:40:00|5359.5|5357.5|5361.5|5359.5|5362.5|5360.5|5359.5|5357.5|149
1756784700000|2025-09-02 03:45:00|5362.5|5360.5|5364.5|5362.5|5364.5|5362.5|5362.5|5360.5|34
1756785000000|2025-09-02 03:50:00|5363.5|5361.5|5364.5|5362.5|5364.5|5362.5|5363.5|5361.5|18
1756785300000|2025-09-02 03:55:00|5364|5362|5363.5|5361.5|5364.5|5362.5|5363.5|5361.5|19
1756785600000|2025-09-02 04:00:00|5362.5|5360.5|5364|5362|5364.5|5362.5|5362.5|5360.5|23
1756785900000|2025-09-02 04:05:00|5363.5|5361.5|5361|5359|5364|5362|5361|5359|75
1756786200000|2025-09-02 04:10:00|5361.5|5359.5|5362.5|5360.5|5362.5|5360.5|5361.5|5359.5|0
1756786800000|2025-09-02 04:20:00|5363|5361|5362.5|5360.5|5363|5361|5362.5|5360.5|23
1756787100000|2025-09-02 04:25:00|5363|5361|5363|5361|5364.5|5362.5|5362.5|5360.5|67
1756787400000|2025-09-02 04:30:00|5363.5|5361.5|5360.5|5358.5|5363.5|5361.5|5360.5|5358.5|98
1756787700000|2025-09-02 04:35:00|5361|5359|5358.5|5356.5|5361|5359|5358|5356|87
1756788000000|2025-09-02 04:40:00|5359.5|5357.5|5360|5358|5360.5|5358.5|5359|5357|4
1756788300000|2025-09-02 04:45:00|5360.5|5358.5|5361.5|5359.5|5362|5360|5360.5|5358.5|41
1756788600000|2025-09-02 04:50:00|5361|5359|5362.5|5360.5|5362.5|5360.5|5359.5|5357.5|244
1756788900000|2025-09-02 04:55:00|5361.5|5359.5|5361.5|5359.5|5362.5|5360.5|5360.5|5358.5|193
1756789200000|2025-09-02 05:00:00|5360.5|5358.5|5359.5|5357.5|5361.5|5359.5|5358.5|5356.5|157
1756789500000|2025-09-02 05:05:00|5359|5357|5353|5351|5359.5|5357.5|5352.5|5350.5|408
1756789800000|2025-09-02 05:10:00|5352.5|5350.5|5351.5|5349.5|5355|5353|5351|5349|414
1756790100000|2025-09-02 05:15:00|5350.5|5348.5|5350.5|5348.5|5351.5|5349.5|5348.5|5346.5|398
1756790400000|2025-09-02 05:20:00|5349.5|5347.5|5350.5|5348.5|5351.5|5349.5|5348.5|5346.5|207
1756790700000|2025-09-02 05:25:00|5351.5|5349.5|5355.5|5353.5|5355.5|5353.5|5351.5|5349.5|158
1756791000000|2025-09-02 05:30:00|5354.5|5352.5|5353.5|5351.5|5355.5|5353.5|5348.5|5346.5|418
1756791300000|2025-09-02 05:35:00|5351.5|5349.5|5351.5|5349.5|5351.5|5349.5|5348.5|5346.5|565
1756791600000|2025-09-02 05:40:00|5350.5|5348.5|5349.5|5347.5|5351.5|5349.5|5348.5|5346.5|164
1756791900000|2025-09-02 05:45:00|5350.5|5348.5|5352.5|5350.5|5352.5|5350.5|5350.5|5348.5|164
1756792200000|2025-09-02 05:50:00|5353.5|5351.5|5349.5|5347.5|5354.5|5352.5|5349.5|5347.5|202
1756792500000|2025-09-02 05:55:00|5350.5|5348.5|5349.5|5347.5|5351.5|5349.5|5349.5|5347.5|280
1756792800000|2025-09-02 06:00:00|5349.25|5347.75|5358.25|5356.75|5358.25|5356.75|5347.25|5345.75|831
1756793100000|2025-09-02 06:05:00|5359.25|5357.75|5360.25|5358.75|5361.25|5359.75|5357.75|5356.25|625
1756793400000|2025-09-02 06:10:00|5359.25|5357.75|5358.25|5356.75|5359.25|5357.75|5356.25|5354.75|656
1756793700000|2025-09-02 06:15:00|5359.25|5357.75|5358.25|5356.75|5359.25|5357.75|5357.25|5355.75|211
1756794000000|2025-09-02 06:20:00|5357.75|5356.25|5360.25|5358.75|5360.25|5358.75|5357.25|5355.75|735
1756794300000|2025-09-02 06:25:00|5361.25|5359.75|5358.75|5357.25|5363.25|5361.75|5358.25|5356.75|366
1756794600000|2025-09-02 06:30:00|5359.25|5357.75|5363.25|5361.75|5363.25|5361.75|5359.25|5357.75|612
1756794900000|2025-09-02 06:35:00|5362.75|5361.25|5363.25|5361.75|5364.25|5362.75|5362.25|5360.75|533
1756795200000|2025-09-02 06:40:00|5363.75|5362.25|5364.25|5362.75|5365.25|5363.75|5363.25|5361.75|217
1756795500000|2025-09-02 06:45:00|5365.25|5363.75|5364.25|5362.75|5365.25|5363.75|5363.25|5361.75|523
1756795800000|2025-09-02 06:50:00|5363.25|5361.75|5364.25|5362.75|5364.25|5362.75|5363.25|5361.75|458
1756796100000|2025-09-02 06:55:00|5363.25|5361.75|5365.25|5363.75|5365.25|5363.75|5362.25|5360.75|892
1756796400000|2025-09-02 07:00:00|5366.25|5364.75|5368.25|5366.75|5371.25|5369.75|5363.25|5361.75|5851
1756796700000|2025-09-02 07:05:00|5369.25|5367.75|5355.25|5353.75|5369.25|5367.75|5355.25|5353.75|3657
1756797000000|2025-09-02 07:10:00|5354.25|5352.75|5338.25|5336.75|5355.25|5353.75|5337.25|5335.75|7425
1756797300000|2025-09-02 07:15:00|5337.25|5335.75|5346.25|5344.75|5348.25|5346.75|5336.25|5334.75|6305
1756797600000|2025-09-02 07:20:00|5345.25|5343.75|5341.25|5339.75|5347.75|5346.25|5340.25|5338.75|4577
1756797900000|2025-09-02 07:25:00|5340.25|5338.75|5351.25|5349.75|5353.25|5351.75|5340.25|5338.75|3306
1756798200000|2025-09-02 07:30:00|5350.25|5348.75|5345.65|5344.15|5352.25|5350.75|5344.25|5342.75|3477
1756798500000|2025-09-02 07:35:00|5344.65|5343.15|5344.65|5343.15|5347.65|5346.15|5342.65|5341.15|2504
1756798800000|2025-09-02 07:40:00|5345.64|5344.14|5336.64|5335.14|5346.64|5345.14|5334.64|5333.14|4899
1756799100000|2025-09-02 07:45:00|5335.64|5334.14|5333.64|5332.14|5338.64|5337.14|5333.64|5332.14|5434
1756799400000|2025-09-02 07:50:00|5333.7|5332.2|5331.7|5330.2|5334.7|5333.2|5327.2|5325.7|8644
1756799700000|2025-09-02 07:55:00|5332.7|5331.2|5332.7|5331.2|5335.7|5334.2|5331.7|5330.2|4357
1756800000000|2025-09-02 08:00:00|5332.64|5331.14|5337.64|5336.14|5340.64|5339.14|5329.64|5328.14|5549
1756800300000|2025-09-02 08:05:00|5336.64|5335.14|5335.64|5334.14|5340.64|5339.14|5334.64|5333.14|2858
1756800600000|2025-09-02 08:10:00|5335.65|5334.15|5334.65|5333.15|5336.65|5335.15|5330.65|5329.15|4241
1756800900000|2025-09-02 08:15:00|5333.65|5332.15|5342.65|5341.15|5342.65|5341.15|5333.65|5332.15|2578
1756801200000|2025-09-02 08:20:00|5342.2|5340.7|5342.2|5340.7|5346.2|5344.7|5341.2|5339.7|5704
1756801500000|2025-09-02 08:25:00|5341.2|5339.7|5343.2|5341.7|5345.2|5343.7|5341.2|5339.7|2038
1756801800000|2025-09-02 08:30:00|5343.37|5341.87|5340.37|5338.87|5343.37|5341.87|5338.37|5336.87|1475
1756802100000|2025-09-02 08:35:00|5341.37|5339.87|5347.37|5345.87|5348.37|5346.87|5339.37|5337.87|2515
1756802400000|2025-09-02 08:40:00|5347.15|5345.65|5346.15|5344.65|5351.15|5349.65|5345.15|5343.65|1953
1756802700000|2025-09-02 08:45:00|5347.15|5345.65|5346.15|5344.65|5349.15|5347.65|5346.15|5344.65|1896
1756803000000|2025-09-02 08:50:00|5346.13|5344.63|5347.13|5345.63|5347.13|5345.63|5341.13|5339.63|6480
1756803300000|2025-09-02 08:55:00|5346.13|5344.63|5344.13|5342.63|5347.13|5345.63|5342.13|5340.63|1925
1756803600000|2025-09-02 09:00:00|5343.99|5342.49|5339.99|5338.49|5343.99|5342.49|5339.99|5338.49|3178
1756803900000|2025-09-02 09:05:00|5338.99|5337.49|5334.99|5333.49|5338.99|5337.49|5334.99|5333.49|2746
1756804200000|2025-09-02 09:10:00|5335.24|5333.74|5336.24|5334.74|5338.24|5336.74|5334.24|5332.74|2620
1756804500000|2025-09-02 09:15:00|5335.24|5333.74|5339.24|5337.74|5341.24|5339.74|5334.24|5332.74|2081
1756804800000|2025-09-02 09:20:00|5338.82|5337.32|5335.82|5334.32|5340.82|5339.32|5334.82|5333.32|3159
1756805100000|2025-09-02 09:25:00|5336.82|5335.32|5338.82|5337.32|5339.82|5338.32|5334.82|5333.32|1063
1756805400000|2025-09-02 09:30:00|5339.45|5337.95|5340.45|5338.95|5342.45|5340.95|5337.45|5335.95|2062
1756805700000|2025-09-02 09:35:00|5341.45|5339.95|5343.45|5341.95|5345.45|5343.95|5340.45|5338.95|2637
1756806000000|2025-09-02 09:40:00|5343.13|5341.63|5345.13|5343.63|5346.13|5344.63|5342.13|5340.63|4087
1756806300000|2025-09-02 09:45:00|5346.13|5344.63|5344.13|5342.63|5346.13|5344.63|5343.13|5341.63|1135
1756806600000|2025-09-02 09:50:00|5344.05|5342.55|5339.05|5337.55|5345.05|5343.55|5339.05|5337.55|1996
1756806900000|2025-09-02 09:55:00|5340.05|5338.55|5343.05|5341.55|5344.05|5342.55|5340.05|5338.55|3080
1756807200000|2025-09-02 10:00:00|5343.04|5341.54|5343.04|5341.54|5345.04|5343.54|5341.04|5339.54|3839
1756807500000|2025-09-02 10:05:00|5342.04|5340.54|5344.04|5342.54|5345.04|5343.54|5341.04|5339.54|1198
1756807800000|2025-09-02 10:10:00|5344.14|5342.64|5343.14|5341.64|5347.14|5345.64|5341.14|5339.64|3220
1756808100000|2025-09-02 10:15:00|5342.14|5340.64|5338.14|5336.64|5342.14|5340.64|5337.14|5335.64|2165
1756808400000|2025-09-02 10:20:00|5338.4|5336.9|5341.4|5339.9|5342.4|5340.9|5338.4|5336.9|1871
1756808700000|2025-09-02 10:25:00|5342.4|5340.9|5336.4|5334.9|5342.4|5340.9|5335.4|5333.9|1636
1756809000000|2025-09-02 10:30:00|5336.13|5334.63|5333.13|5331.63|5337.13|5335.63|5333.13|5331.63|2364
1756809300000|2025-09-02 10:35:00|5334.13|5332.63|5332.13|5330.63|5334.13|5332.63|5331.13|5329.63|6907
1756809600000|2025-09-02 10:40:00|5332.16|5330.66|5331.16|5329.66|5332.16|5330.66|5329.16|5327.66|2492
1756809900000|2025-09-02 10:45:00|5330.16|5328.66|5328.16|5326.66|5331.16|5329.66|5328.16|5326.66|2022
1756810200000|2025-09-02 10:50:00|5328.42|5326.92|5327.42|5325.92|5329.42|5327.92|5325.42|5323.92|2721
1756810500000|2025-09-02 10:55:00|5328.42|5326.92|5330.42|5328.92|5331.42|5329.92|5326.92|5325.42|2880
1756810800000|2025-09-02 11:00:00|5330.11|5328.61|5324.11|5322.61|5331.11|5329.61|5324.11|5322.61|3939
1756811100000|2025-09-02 11:05:00|5323.11|5321.61|5323.11|5321.61|5325.11|5323.61|5322.11|5320.61|3375
1756811400000|2025-09-02 11:10:00|5323.58|5322.08|5323.58|5322.08|5323.58|5322.08|5321.58|5320.08|2027
1756811700000|2025-09-02 11:15:00|5324.58|5323.08|5321.58|5320.08|5326.58|5325.08|5321.58|5320.08|2898
1756812000000|2025-09-02 11:20:00|5321.5|5320|5324.5|5323|5324.5|5323|5321.5|5320|2729
1756812300000|2025-09-02 11:25:00|5323.5|5322|5323.5|5322|5324.5|5323|5322.5|5321|1477
1756812600000|2025-09-02 11:30:00|5323.15|5321.65|5323.15|5321.65|5325.15|5323.65|5321.15|5319.65|2575
1756812900000|2025-09-02 11:35:00|5324.15|5322.65|5323.15|5321.65|5327.15|5325.65|5323.15|5321.65|3249
1756813200000|2025-09-02 11:40:00|5323.18|5321.68|5322.18|5320.68|5327.18|5325.68|5322.18|5320.68|3264
1756813500000|2025-09-02 11:45:00|5323.18|5321.68|5317.18|5315.68|5323.18|5321.68|5316.18|5314.68|4635
1756813800000|2025-09-02 11:50:00|5317.42|5315.92|5318.42|5316.92|5320.42|5318.92|5316.42|5314.92|5175
1756814100000|2025-09-02 11:55:00|5317.42|5315.92|5317.42|5315.92|5319.42|5317.92|5316.42|5314.92|2821
1756814400000|2025-09-02 12:00:00|5317.09|5315.59|5314.09|5312.59|5318.09|5316.59|5314.09|5312.59|4835
1756814700000|2025-09-02 12:05:00|5315.09|5313.59|5310.09|5308.59|5315.09|5313.59|5306.09|5304.59|11118
1756815000000|2025-09-02 12:10:00|5310.46|5308.96|5309.46|5307.96|5313.46|5311.96|5308.46|5306.96|4857
1756815300000|2025-09-02 12:15:00|5310.46|5308.96|5307.46|5305.96|5310.46|5308.96|5306.46|5304.96|3474
1756815600000|2025-09-02 12:20:00|5307.12|5305.62|5303.12|5301.62|5308.12|5306.62|5303.12|5301.62|3358
1756815900000|2025-09-02 12:25:00|5304.12|5302.62|5302.12|5300.62|5307.12|5305.62|5302.12|5300.62|4843
1756816200000|2025-09-02 12:30:00|5302.36|5300.86|5305.36|5303.86|5305.36|5303.86|5302.36|5300.86|4098
1756816500000|2025-09-02 12:35:00|5304.36|5302.86|5300.36|5298.86|5307.36|5305.86|5300.36|5298.86|4668
1756816800000|2025-09-02 12:40:00|5300.27|5298.77|5301.27|5299.77|5302.27|5300.77|5298.27|5296.77|5230
1756817100000|2025-09-02 12:45:00|5302.27|5300.77|5298.27|5296.77|5302.27|5300.77|5296.27|5294.77|5525
1756817400000|2025-09-02 12:50:00|5297.83|5296.33|5294.33|5292.83|5305.83|5304.33|5291.83|5290.33|9017
1756817700000|2025-09-02 12:55:00|5292.33|5290.83|5296.83|5295.33|5298.83|5297.33|5291.83|5290.33|8471
1756818000000|2025-09-02 13:00:00|5297.8|5296.3|5298.8|5297.3|5299.8|5298.3|5295.8|5294.3|5369
1756818300000|2025-09-02 13:05:00|5299.8|5298.3|5295.8|5294.3|5302.8|5301.3|5295.8|5294.3|5277
1756818600000|2025-09-02 13:10:00|5294.92|5293.42|5295.92|5294.42|5298.92|5297.42|5293.92|5292.42|3500
1756818900000|2025-09-02 13:15:00|5296.92|5295.42|5296.92|5295.42|5298.92|5297.42|5294.42|5292.92|3763
1756819200000|2025-09-02 13:20:00|5296.81|5295.31|5296.81|5295.31|5297.81|5296.31|5294.81|5293.31|2743
1756819500000|2025-09-02 13:25:00|5297.81|5296.31|5300.81|5299.31|5300.81|5299.31|5297.81|5296.31|4491
1756819800000|2025-09-02 13:30:00|5300.86|5299.36|5302.86|5301.36|5303.86|5302.36|5296.86|5295.36|5713
1756820100000|2025-09-02 13:35:00|5303.86|5302.36|5308.86|5307.36|5309.86|5308.36|5303.86|5302.36|7574
1756820400000|2025-09-02 13:40:00|5309.2|5307.7|5310.2|5308.7|5313.2|5311.7|5308.2|5306.7|5827
1756820700000|2025-09-02 13:45:00|5311.2|5309.7|5313.2|5311.7|5316.2|5314.7|5309.2|5307.7|6163
1756821000000|2025-09-02 13:50:00|5313.08|5311.58|5316.08|5314.58|5318.08|5316.58|5313.08|5311.58|4933
1756821300000|2025-09-02 13:55:00|5317.08|5315.58|5316.08|5314.58|5317.08|5315.58|5314.08|5312.58|3985
1756821600000|2025-09-02 14:00:00|5315.96|5314.46|5316.96|5315.46|5320.96|5319.46|5315.96|5314.46|10365
1756821900000|2025-09-02 14:05:00|5315.96|5314.46|5313.96|5312.46|5317.96|5316.46|5313.96|5312.46|4614
1756822200000|2025-09-02 14:10:00|5313.83|5312.33|5316.83|5315.33|5317.83|5316.33|5312.83|5311.33|4025
1756822500000|2025-09-02 14:15:00|5317.33|5315.83|5319.83|5318.33|5320.83|5319.33|5314.83|5313.33|4780
1756822800000|2025-09-02 14:20:00|5319.97|5318.47|5316.97|5315.47|5322.97|5321.47|5316.97|5315.47|8421
1756823100000|2025-09-02 14:25:00|5315.97|5314.47|5315.97|5314.47|5316.97|5315.47|5311.97|5310.47|5924
1756823400000|2025-09-02 14:30:00|5316.24|5314.74|5315.24|5313.74|5316.24|5314.74|5313.24|5311.74|6147
1756823700000|2025-09-02 14:35:00|5314.24|5312.74|5308.24|5306.74|5315.24|5313.74|5307.24|5305.74|3774
1756824000000|2025-09-02 14:40:00|5308.62|5307.12|5306.62|5305.12|5308.62|5307.12|5304.62|5303.12|5100
1756824300000|2025-09-02 14:45:00|5305.62|5304.12|5302.62|5301.12|5305.62|5304.12|5301.62|5300.12|4692
1756824600000|2025-09-02 14:50:00|5302.46|5300.96|5302.46|5300.96|5303.46|5301.96|5301.46|5299.96|3905
1756824900000|2025-09-02 14:55:00|5301.46|5299.96|5301.46|5299.96|5303.46|5301.96|5301.46|5299.96|5864
1756825200000|2025-09-02 15:00:00|5301.31|5299.81|5299.31|5297.81|5303.31|5301.81|5298.81|5297.31|5429
1756825500000|2025-09-02 15:05:00|5298.31|5296.81|5292.31|5290.81|5298.31|5296.81|5291.31|5289.81|8758
1756825800000|2025-09-02 15:10:00|5292.73|5291.23|5291.73|5290.23|5294.73|5293.23|5290.73|5289.23|8932
1756826100000|2025-09-02 15:15:00|5292.73|5291.23|5296.73|5295.23|5296.73|5295.23|5292.73|5291.23|5391
1756826400000|2025-09-02 15:20:00|5296.3|5294.8|5293.3|5291.8|5297.3|5295.8|5291.3|5289.8|13099
1756826700000|2025-09-02 15:25:00|5294.3|5292.8|5292.3|5290.8|5297.3|5295.8|5292.3|5290.8|25938
1756827000000|2025-09-02 15:30:00|5293.3|5291.8|5292.3|5290.8|5296.3|5294.8|5290.3|5288.8|41446
1756827300000|2025-09-02 15:35:00|5291.3|5289.8|5291.3|5289.8|5293.3|5291.8|5287.3|5285.8|22495
1756827600000|2025-09-02 15:40:00|5290.3|5288.8|5291.3|5289.8|5293.3|5291.8|5290.3|5288.8|5263
1756827900000|2025-09-02 15:45:00|5292.3|5290.8|5289.3|5287.8|5292.3|5290.8|5288.3|5286.8|8708
1756828200000|2025-09-02 15:50:00|5290.3|5288.8|5290.3|5288.8|5290.3|5288.8|5288.3|5286.8|9598
1756828500000|2025-09-02 15:55:00|5289.3|5287.8|5289.3|5287.8|5291.3|5289.8|5287.3|5285.8|6238
1756828800000|2025-09-02 16:00:00|5290.3|5288.8|5290.3|5288.8|5292.3|5290.8|5289.3|5287.8|4923
1756829100000|2025-09-02 16:05:00|5291.3|5289.8|5291.3|5289.8|5293.3|5291.8|5291.3|5289.8|1939
1756829400000|2025-09-02 16:10:00|5291.8|5290.3|5296.3|5294.8|5297.3|5295.8|5291.3|5289.8|2380
1756829700000|2025-09-02 16:15:00|5296.8|5295.3|5297.3|5295.8|5298.3|5296.8|5296.3|5294.8|1003
1756830000000|2025-09-02 16:20:00|5298.3|5296.8|5297.3|5295.8|5299.3|5297.8|5297.3|5295.8|2092
1756830300000|2025-09-02 16:25:00|5298.3|5296.8|5297.3|5295.8|5299.3|5297.8|5297.3|5295.8|617
1756830600000|2025-09-02 16:30:00|5297.8|5296.3|5297.3|5295.8|5298.3|5296.8|5297.3|5295.8|897
1756830900000|2025-09-02 16:35:00|5296.3|5294.8|5299.3|5297.8|5300.3|5298.8|5296.3|5294.8|1357
1756831200000|2025-09-02 16:40:00|5299.8|5298.3|5299.3|5297.8|5301.3|5299.8|5298.3|5296.8|1211
1756831500000|2025-09-02 16:45:00|5298.8|5297.3|5296.3|5294.8|5298.8|5297.3|5295.3|5293.8|529
1756831800000|2025-09-02 16:50:00|5297.3|5295.8|5299.3|5297.8|5299.3|5297.8|5297.3|5295.8|229
1756832100000|2025-09-02 16:55:00|5299.8|5298.3|5303.3|5301.8|5303.3|5301.8|5299.3|5297.8|1198
1756832400000|2025-09-02 17:00:00|5302.8|5301.3|5303.3|5301.8|5304.3|5302.8|5302.3|5300.8|1045
1756832700000|2025-09-02 17:05:00|5302.3|5300.8|5304.3|5302.8|5304.3|5302.8|5302.3|5300.8|466
1756833000000|2025-09-02 17:10:00|5303.8|5302.3|5302.3|5300.8|5304.3|5302.8|5301.3|5299.8|496
1756833300000|2025-09-02 17:15:00|5301.3|5299.8|5303.3|5301.8|5303.3|5301.8|5301.3|5299.8|343
1756833600000|2025-09-02 17:20:00|5302.3|5300.8|5304.3|5302.8|5304.3|5302.8|5302.3|5300.8|296
1756833900000|2025-09-02 17:25:00|5305.3|5303.8|5306.3|5304.8|5307.3|5305.8|5305.3|5303.8|681
1756834200000|2025-09-02 17:30:00|5307.3|5305.8|5312.3|5310.8|5312.3|5310.8|5307.3|5305.8|1043
1756834500000|2025-09-02 17:35:00|5311.3|5309.8|5314.3|5312.8|5314.3|5312.8|5311.3|5309.8|430
1756834800000|2025-09-02 17:40:00|5313.3|5311.8|5315.3|5313.8|5315.3|5313.8|5313.3|5311.8|386
1756835100000|2025-09-02 17:45:00|5314.3|5312.8|5315.3|5313.8|5316.3|5314.8|5314.3|5312.8|464
1756835400000|2025-09-02 17:50:00|5316.3|5314.8|5313.3|5311.8|5316.3|5314.8|5313.3|5311.8|491
1756835700000|2025-09-02 17:55:00|5312.3|5310.8|5311.3|5309.8|5313.3|5311.8|5311.3|5309.8|729
1756836000000|2025-09-02 18:00:00|5310.3|5308.8|5311.3|5309.8|5313.3|5311.8|5310.3|5308.8|156
1756836300000|2025-09-02 18:05:00|5310.8|5309.3|5310.3|5308.8|5311.3|5309.8|5309.3|5307.8|281
1756836600000|2025-09-02 18:10:00|5309.3|5307.8|5310.3|5308.8|5311.3|5309.8|5309.3|5307.8|832
1756836900000|2025-09-02 18:15:00|5309.3|5307.8|5310.3|5308.8|5311.3|5309.8|5309.3|5307.8|1101
1756837200000|2025-09-02 18:20:00|5311.3|5309.8|5310.3|5308.8|5312.3|5310.8|5310.3|5308.8|655
1756837500000|2025-09-02 18:25:00|5309.3|5307.8|5309.3|5307.8|5310.3|5308.8|5309.3|5307.8|295
1756837800000|2025-09-02 18:30:00|5309.8|5308.3|5308.3|5306.8|5310.3|5308.8|5308.3|5306.8|477
1756838100000|2025-09-02 18:35:00|5307.3|5305.8|5308.3|5306.8|5308.3|5306.8|5307.3|5305.8|202
1756838400000|2025-09-02 18:40:00|5308.8|5307.3|5309.3|5307.8|5309.3|5307.8|5307.3|5305.8|332
1756838700000|2025-09-02 18:45:00|5308.3|5306.8|5310.3|5308.8|5311.3|5309.8|5308.3|5306.8|647
1756839000000|2025-09-02 18:50:00|5311.3|5309.8|5313.3|5311.8|5314.3|5312.8|5311.3|5309.8|488
1756839300000|2025-09-02 18:55:00|5312.3|5310.8|5311.3|5309.8|5313.3|5311.8|5311.3|5309.8|284
1756839600000|2025-09-02 19:00:00|5312.3|5310.8|5313.3|5311.8|5313.3|5311.8|5311.3|5309.8|891
1756839900000|2025-09-02 19:05:00|5312.3|5310.8|5313.3|5311.8|5313.3|5311.8|5312.3|5310.8|83
1756840200000|2025-09-02 19:10:00|5312.3|5310.8|5313.3|5311.8|5313.3|5311.8|5312.3|5310.8|254
1756840500000|2025-09-02 19:15:00|5314.3|5312.8|5315.3|5313.8|5315.3|5313.8|5313.3|5311.8|1219
1756840800000|2025-09-02 19:20:00|5316.3|5314.8|5316.3|5314.8|5316.3|5314.8|5316.3|5314.8|692
1756841100000|2025-09-02 19:25:00|5315.3|5313.8|5316.3|5314.8|5317.3|5315.8|5315.3|5313.8|504
1756841400000|2025-09-02 19:30:00|5317.3|5315.8|5317.3|5315.8|5318.3|5316.8|5317.3|5315.8|1477
1756841700000|2025-09-02 19:35:00|5318.3|5316.8|5319.3|5317.8|5319.8|5318.3|5318.3|5316.8|706
1756842000000|2025-09-02 19:40:00|5320.3|5318.8|5319.3|5317.8|5320.3|5318.8|5319.3|5317.8|1300
1756842300000|2025-09-02 19:45:00|5320.3|5318.8|5321.3|5319.8|5321.3|5319.8|5319.3|5317.8|1409
1756842600000|2025-09-02 19:50:00|5322.3|5320.8|5322.3|5320.8|5323.3|5321.8|5321.3|5319.8|2417
1756842900000|2025-09-02 19:55:00|5323.3|5321.8|5323.3|5321.8|5324.3|5322.8|5322.3|5320.8|2725
1756843200000|2025-09-02 20:00:00|5325.95|5322.95|5324.45|5321.45|5326.45|5323.45|5323.85|5320.85|0
1756843500000|2025-09-02 20:05:00|5324.65|5321.65|5337.15|5334.15|5337.45|5334.45|5324.45|5321.45|80
1756843800000|2025-09-02 20:10:00|5336.95|5333.95|5334.85|5331.85|5338.05|5335.05|5332.85|5329.85|0
1756844100000|2025-09-02 20:15:00|5335.05|5332.05|5337.45|5334.45|5338.25|5335.25|5333.55|5330.55|0
1756844400000|2025-09-02 20:20:00|5337.25|5334.25|5338.05|5335.05|5339.15|5336.15|5336.15|5333.15|0
1756844700000|2025-09-02 20:25:00|5338.25|5335.25|5338.25|5335.25|5339.75|5336.75|5337.25|5334.25|0
1756845000000|2025-09-02 20:30:00|5338.45|5335.45|5337.45|5334.45|5338.45|5335.45|5336.35|5333.35|0
1756845300000|2025-09-02 20:35:00|5337.65|5334.65|5337.65|5334.65|5338.65|5335.65|5336.75|5333.75|0
1756845600000|2025-09-02 20:40:00|5337.45|5334.45|5338.25|5335.25|5338.25|5335.25|5336.35|5333.35|0
1756845900000|2025-09-02 20:45:00|5338.45|5335.45|5339.15|5336.15|5339.15|5336.15|5337.65|5334.65|0
1756846200000|2025-09-02 20:50:00|5338.95|5335.95|5340.85|5337.85|5340.85|5337.85|5338.75|5335.75|0
1756846500000|2025-09-02 20:55:00|5340.65|5337.65|5340.95|5337.95|5341.25|5338.25|5340.05|5337.05|0
1756846800000|2025-09-02 21:00:00|5340.85|5337.85|5341|5338|5341|5338|5340.15|5337.15|0
1756847100000|2025-09-02 21:05:00|5341.2|5338.2|5341.4|5338.4|5341.5|5338.5|5341.2|5338.2|0
1756847400000|2025-09-02 21:10:00|5341.3|5338.3|5341.5|5338.5|5341.7|5338.7|5341.3|5338.3|0
1756847700000|2025-09-02 21:15:00|5341.6|5338.6|5341|5338|5341.6|5338.6|5340.8|5337.8|0
1756848000000|2025-09-02 21:20:00|5340.9|5337.9|5341.5|5338.5|5341.5|5338.5|5340.6|5337.6|0
1756848300000|2025-09-02 21:25:00|5341.4|5338.4|5341.6|5338.6|5341.7|5338.7|5341.4|5338.4|0
1756848600000|2025-09-02 21:30:00|5341.5|5338.5|5341.5|5338.5|5341.6|5338.6|5341.1|5338.1|0
1756848900000|2025-09-02 21:35:00|5341.4|5338.4|5341.4|5338.4|5341.5|5338.5|5341.3|5338.3|0
1756849200000|2025-09-02 21:40:00|5341.3|5338.3|5341.2|5338.2|5341.4|5338.4|5341.1|5338.1|0
1756849500000|2025-09-02 21:45:00|5341.1|5338.1|5341.3|5338.3|5341.3|5338.3|5341.1|5338.1|0
1756849800000|2025-09-02 21:50:00|5341.5|5338.5|5341.5|5338.5|5341.8|5338.8|5341.1|5338.1|0
1756850100000|2025-09-02 21:55:00|5341.6|5338.6|5341.7|5338.7|5341.8|5338.8|5341.1|5338.1|0
1756850400000|2025-09-02 22:00:00|5341.6|5338.6|5335.1|5332.1|5341.8|5338.8|5335|5332|0
1756850700000|2025-09-02 22:05:00|5335.3|5332.3|5333.8|5330.8|5335.5|5332.5|5333.6|5330.6|0
1756851000000|2025-09-02 22:10:00|5333.9|5330.9|5334.6|5331.6|5335|5332|5333.3|5330.3|0
1756851300000|2025-09-02 22:15:00|5334.8|5331.8|5334.2|5331.2|5336.3|5333.3|5334.2|5331.2|0
1756851600000|2025-09-02 22:20:00|5334.4|5331.4|5333.6|5330.6|5335|5332|5333.5|5330.5|0
1756851900000|2025-09-02 22:25:00|5333.8|5330.8|5332.6|5329.6|5333.9|5330.9|5332.1|5329.1|0
1756852200000|2025-09-02 22:30:00|5332.8|5329.8|5332.2|5329.2|5334.1|5331.1|5331.9|5328.9|0
1756852500000|2025-09-02 22:35:00|5332.3|5329.3|5334.3|5331.3|5334.4|5331.4|5332.2|5329.2|0
1756852800000|2025-09-02 22:40:00|5334.2|5331.2|5332.1|5329.1|5334.2|5331.2|5331.7|5328.7|0
1756853100000|2025-09-02 22:45:00|5332.3|5329.3|5331.9|5328.9|5332.6|5329.6|5331.7|5328.7|0
1756853400000|2025-09-02 22:50:00|5332|5329|5329.7|5326.7|5332.5|5329.5|5329.6|5326.6|0
1756853700000|2025-09-02 22:55:00|5329.5|5326.5|5328.5|5325.5|5329.5|5326.5|5327.8|5324.8|0
1756854000000|2025-09-02 23:00:00|5328.4|5325.4|5328.9|5325.9|5329.1|5326.1|5328.4|5325.4|0
1756854300000|2025-09-02 23:05:00|5328.7|5325.7|5328.5|5325.5|5329.1|5326.1|5328|5325|0
1756854600000|2025-09-02 23:10:00|5328.7|5325.7|5328.4|5325.4|5328.9|5325.9|5328.4|5325.4|0
1756854900000|2025-09-02 23:15:00|5328.5|5325.5|5326.9|5323.9|5328.9|5325.9|5326.9|5323.9|0
1756855200000|2025-09-02 23:20:00|5327.1|5324.1|5326.9|5323.9|5327.1|5324.1|5326.1|5323.1|0
1756855500000|2025-09-02 23:25:00|5327.2|5324.2|5327.8|5324.8|5327.8|5324.8|5327.2|5324.2|0
1756855800000|2025-09-02 23:30:00|5328|5325|5327.6|5324.6|5328.4|5325.4|5327.2|5324.2|0
1756856100000|2025-09-02 23:35:00|5327.5|5324.5|5327.4|5324.4|5327.6|5324.6|5326.9|5323.9|0
1756856400000|2025-09-02 23:40:00|5327.2|5324.2|5327.1|5324.1|5327.5|5324.5|5326.9|5323.9|0
1756856700000|2025-09-02 23:45:00|5327.2|5324.2|5326.9|5323.9|5327.6|5324.6|5326.7|5323.7|0
1756857000000|2025-09-02 23:50:00|5327.1|5324.1|5327.2|5324.2|5327.3|5324.3|5326.7|5323.7|0
1756857300000|2025-09-02 23:55:00|5327.1|5324.1|5327.1|5324.1|5327.1|5324.1|5326.5|5323.5|0
1756857600000|2025-09-03 00:00:00|5326.7|5323.7|5327.1|5324.1|5327.1|5324.1|5325.7|5322.7|0
1756857900000|2025-09-03 00:05:00|5326.9|5323.9|5325.7|5322.7|5326.9|5323.9|5325.7|5322.7|0
1756858200000|2025-09-03 00:10:00|5325.8|5322.8|5329.9|5326.9|5329.9|5326.9|5325.7|5322.7|0
1756858500000|2025-09-03 00:15:00|5329.7|5326.7|5330.8|5328.8|5330.8|5328.8|5325.8|5323.8|1315
1756858800000|2025-09-03 00:20:00|5329.8|5327.8|5328.8|5326.8|5330.8|5328.8|5328.8|5326.8|203
1756859100000|2025-09-03 00:25:00|5329.8|5327.8|5331.3|5329.3|5331.8|5329.8|5329.8|5327.8|91
1756859400000|2025-09-03 00:30:00|5331.8|5329.8|5329.8|5327.8|5332.8|5330.8|5329.8|5327.8|110
1756859700000|2025-09-03 00:35:00|5330.3|5328.3|5330.8|5328.8|5330.8|5328.8|5329.8|5327.8|141
1756860000000|2025-09-03 00:40:00|5331.3|5329.3|5330.8|5328.8|5332.8|5330.8|5330.8|5328.8|29
1756860300000|2025-09-03 00:45:00|5329.8|5327.8|5330.8|5328.8|5330.8|5328.8|5329.8|5327.8|97
1756860600000|2025-09-03 00:50:00|5330.3|5328.3|5329.8|5327.8|5330.8|5328.8|5329.8|5327.8|17
1756860900000|2025-09-03 00:55:00|5329.3|5327.3|5331.8|5329.8|5331.8|5329.8|5328.8|5326.8|47
1756861200000|2025-09-03 01:00:00|5331.3|5329.3|5329.8|5327.8|5331.8|5329.8|5329.3|5327.3|34
1756861500000|2025-09-03 01:05:00|5329.3|5327.3|5329.8|5327.8|5329.8|5327.8|5327.8|5325.8|20
1756861800000|2025-09-03 01:10:00|5330.3|5328.3|5329.8|5327.8|5330.8|5328.8|5329.8|5327.8|7
1756862100000|2025-09-03 01:15:00|5330.8|5328.8|5329.8|5327.8|5330.8|5328.8|5328.8|5326.8|75
1756862400000|2025-09-03 01:20:00|5329.3|5327.3|5327.8|5325.8|5329.8|5327.8|5327.8|5325.8|278
1756862700000|2025-09-03 01:25:00|5328.3|5326.3|5328.8|5326.8|5329.8|5327.8|5327.8|5325.8|33
1756863000000|2025-09-03 01:30:00|5329.8|5327.8|5327.8|5325.8|5329.8|5327.8|5327.8|5325.8|130
1756863300000|2025-09-03 01:35:00|5326.8|5324.8|5326.8|5324.8|5327.8|5325.8|5325.8|5323.8|129
1756863600000|2025-09-03 01:40:00|5326.3|5324.3|5327.8|5325.8|5327.8|5325.8|5325.8|5323.8|148
1756863900000|2025-09-03 01:45:00|5328.3|5326.3|5328.8|5326.8|5328.8|5326.8|5327.8|5325.8|19
1756864200000|2025-09-03 01:50:00|5327.8|5325.8|5327.8|5325.8|5329.8|5327.8|5327.8|5325.8|142
1756864500000|2025-09-03 01:55:00|5328.3|5326.3|5328.3|5326.3|5328.8|5326.8|5327.8|5325.8|15
1756864800000|2025-09-03 02:00:00|5328.8|5326.8|5326.8|5324.8|5328.8|5326.8|5326.8|5324.8|33
1756865100000|2025-09-03 02:05:00|5325.8|5323.8|5324.8|5322.8|5326.8|5324.8|5324.8|5322.8|86
1756865400000|2025-09-03 02:10:00|||||||||9
1756865700000|2025-09-03 02:15:00|5325.8|5323.8|5325.8|5323.8|5325.8|5323.8|5324.8|5322.8|73
1756866000000|2025-09-03 02:20:00|||||||||23
1756866300000|2025-09-03 02:25:00|5324.8|5322.8|5324.8|5322.8|5324.8|5322.8|5323.8|5321.8|75
1756866600000|2025-09-03 02:30:00|5324.3|5322.3|5322.8|5320.8|5324.8|5322.8|5321.8|5319.8|30
1756866900000|2025-09-03 02:35:00|5321.8|5319.8|5321.8|5319.8|5322.8|5320.8|5321.8|5319.8|31
1756867200000|2025-09-03 02:40:00|5322.3|5320.3|5323.3|5321.3|5323.8|5321.8|5321.8|5319.8|63
1756867500000|2025-09-03 02:45:00|5323.8|5321.8|5323.8|5321.8|5323.8|5321.8|5323.3|5321.3|4
1756867800000|2025-09-03 02:50:00|5322.8|5320.8|5322.8|5320.8|5323.8|5321.8|5322.8|5320.8|13
1756868100000|2025-09-03 02:55:00|5322.3|5320.3|5322.8|5320.8|5322.8|5320.8|5322.3|5320.3|6
1756868400000|2025-09-03 03:00:00|5321.8|5319.8|5322.8|5320.8|5322.8|5320.8|5321.8|5319.8|27
1756868700000|2025-09-03 03:05:00|5323.8|5321.8|5322.8|5320.8|5323.8|5321.8|5322.8|5320.8|24
1756869000000|2025-09-03 03:10:00|5321.8|5319.8|5321.8|5319.8|5322.3|5320.3|5320.8|5318.8|18
1756869300000|2025-09-03 03:15:00|5321.3|5319.3|5322.8|5320.8|5322.8|5320.8|5321.3|5319.3|14
1756869600000|2025-09-03 03:20:00|5323.8|5321.8|5322.8|5320.8|5323.8|5321.8|5322.8|5320.8|21
1756869900000|2025-09-03 03:25:00|5321.8|5319.8|5320.8|5318.8|5321.8|5319.8|5319.8|5317.8|94
1756870200000|2025-09-03 03:30:00|5321.3|5319.3|5319.8|5317.8|5321.8|5319.8|5319.8|5317.8|17
1756870500000|2025-09-03 03:35:00|5320.3|5318.3|5316.8|5314.8|5320.8|5318.8|5316.8|5314.8|420
1756870800000|2025-09-03 03:40:00|5315.8|5313.8|5312.8|5310.8|5315.8|5313.8|5309.8|5307.8|983
1756871100000|2025-09-03 03:45:00|5313.8|5311.8|5314.8|5312.8|5314.8|5312.8|5312.8|5310.8|145
1756871400000|2025-09-03 03:50:00|5313.8|5311.8|5313.8|5311.8|5314.8|5312.8|5313.8|5311.8|30
1756871700000|2025-09-03 03:55:00|5313.3|5311.3|5313.8|5311.8|5313.8|5311.8|5312.8|5310.8|52
1756872000000|2025-09-03 04:00:00|5312.8|5310.8|5311.8|5309.8|5313.3|5311.3|5311.8|5309.8|43
1756872300000|2025-09-03 04:05:00|5312.8|5310.8|5313.8|5311.8|5314.8|5312.8|5312.8|5310.8|43
1756872600000|2025-09-03 04:10:00|5312.8|5310.8|5312.3|5310.3|5312.8|5310.8|5311.8|5309.8|89
1756872900000|2025-09-03 04:15:00|5312.8|5310.8|5312.8|5310.8|5312.8|5310.8|5311.8|5309.8|66
1756873200000|2025-09-03 04:20:00|5313.8|5311.8|5312.8|5310.8|5313.8|5311.8|5312.8|5310.8|22
1756873500000|2025-09-03 04:25:00|5313.3|5311.3|5313.8|5311.8|5313.8|5311.8|5312.8|5310.8|9
1756873800000|2025-09-03 04:30:00|5312.8|5310.8|5313.8|5311.8|5313.8|5311.8|5312.8|5310.8|15
1756874100000|2025-09-03 04:35:00|5313.3|5311.3|5311.8|5309.8|5313.8|5311.8|5311.8|5309.8|71
1756874400000|2025-09-03 04:40:00|5310.8|5308.8|5311.8|5309.8|5311.8|5309.8|5309.8|5307.8|170
1756874700000|2025-09-03 04:45:00|5311.3|5309.3|5310.8|5308.8|5311.8|5309.8|5309.8|5307.8|34
1756875000000|2025-09-03 04:50:00|5311.3|5309.3|5310.8|5308.8|5311.3|5309.3|5310.8|5308.8|2
1756875300000|2025-09-03 04:55:00|5311.3|5309.3|5310.8|5308.8|5311.8|5309.8|5309.8|5307.8|54
1756875600000|2025-09-03 05:00:00|5309.8|5307.8|5309.8|5307.8|5309.8|5307.8|5308.8|5306.8|189
1756875900000|2025-09-03 05:05:00|5308.8|5306.8|5307.8|5305.8|5308.8|5306.8|5306.8|5304.8|216
1756876200000|2025-09-03 05:10:00|5308.8|5306.8|5309.8|5307.8|5309.8|5307.8|5307.8|5305.8|91
1756876500000|2025-09-03 05:15:00|5310.8|5308.8|5311.8|5309.8|5311.8|5309.8|5310.8|5308.8|24
1756876800000|2025-09-03 05:20:00|5312.8|5310.8|5310.3|5308.3|5312.8|5310.8|5309.8|5307.8|99
1756877100000|2025-09-03 05:25:00|5310.8|5308.8|5308.8|5306.8|5310.8|5308.8|5307.8|5305.8|78
1756877400000|2025-09-03 05:30:00|5309.3|5307.3|5310.8|5308.8|5310.8|5308.8|5308.8|5306.8|25
1756877700000|2025-09-03 05:35:00|5311.8|5309.8|5313.8|5311.8|5313.8|5311.8|5310.8|5308.8|416
1756878000000|2025-09-03 05:40:00|5312.8|5310.8|5312.8|5310.8|5313.3|5311.3|5312.3|5310.3|27
1756878300000|2025-09-03 05:45:00|5312.3|5310.3|5308.8|5306.8|5312.8|5310.8|5308.8|5306.8|146
1756878600000|2025-09-03 05:50:00|5308.3|5306.3|5309.8|5307.8|5309.8|5307.8|5307.3|5305.3|181
1756878900000|2025-09-03 05:55:00|5308.8|5306.8|5309.8|5307.8|5309.8|5307.8|5308.8|5306.8|99
1756879200000|2025-09-03 06:00:00|5309.55|5308.05|5313.55|5312.05|5315.55|5314.05|5308.55|5307.05|1116
1756879500000|2025-09-03 06:05:00|5314.55|5313.05|5317.55|5316.05|5318.55|5317.05|5314.55|5313.05|725
1756879800000|2025-09-03 06:10:00|5318.55|5317.05|5316.55|5315.05|5319.55|5318.05|5316.55|5315.05|912
1756880100000|2025-09-03 06:15:00|5315.55|5314.05|5315.55|5314.05|5317.55|5316.05|5313.55|5312.05|650
1756880400000|2025-09-03 06:20:00|5316.55|5315.05|5319.55|5318.05|5320.55|5319.05|5315.55|5314.05|851
1756880700000|2025-09-03 06:25:00|5320.55|5319.05|5322.55|5321.05|5322.55|5321.05|5319.55|5318.05|700
1756881000000|2025-09-03 06:30:00|5323.55|5322.05|5323.55|5322.05|5324.55|5323.05|5322.55|5321.05|1643
1756881300000|2025-09-03 06:35:00|5324.55|5323.05|5322.55|5321.05|5324.55|5323.05|5321.55|5320.05|755
1756881600000|2025-09-03 06:40:00|5321.55|5320.05|5324.55|5323.05|5324.55|5323.05|5321.55|5320.05|1433
1756881900000|2025-09-03 06:45:00|5324.05|5322.55|5322.55|5321.05|5324.55|5323.05|5320.55|5319.05|1303
1756882200000|2025-09-03 06:50:00|5321.55|5320.05|5321.55|5320.05|5325.05|5323.55|5321.55|5320.05|1203
1756882500000|2025-09-03 06:55:00|5321.05|5319.55|5323.55|5322.05|5324.55|5323.05|5319.55|5318.05|1922
1756882800000|2025-09-03 07:00:00|5324.55|5323.05|5330.55|5329.05|5331.55|5330.05|5322.55|5321.05|8354
1756883100000|2025-09-03 07:05:00|5329.55|5328.05|5322.55|5321.05|5329.55|5328.05|5321.55|5320.05|4843
1756883400000|2025-09-03 07:10:00|5321.55|5320.05|5322.55|5321.05|5323.55|5322.05|5318.55|5317.05|4912
1756883700000|2025-09-03 07:15:00|5323.55|5322.05|5309.55|5308.05|5324.55|5323.05|5309.55|5308.05|6450
1756884000000|2025-09-03 07:20:00|5309.93|5308.43|5308.93|5307.43|5310.93|5309.43|5305.93|5304.43|4639
1756884300000|2025-09-03 07:25:00|5309.93|5308.43|5311.93|5310.43|5313.93|5312.43|5308.93|5307.43|3611
1756884600000|2025-09-03 07:30:00|5311.57|5310.07|5306.57|5305.07|5316.57|5315.07|5305.57|5304.07|4265
1756884900000|2025-09-03 07:35:00|5307.57|5306.07|5310.57|5309.07|5315.57|5314.07|5307.57|5306.07|2301
1756885200000|2025-09-03 07:40:00|5310.55|5309.05|5308.55|5307.05|5310.55|5309.05|5305.55|5304.05|1209
1756885500000|2025-09-03 07:45:00|5309.55|5308.05|5313.55|5312.05|5315.55|5314.05|5307.55|5306.05|4978
1756885800000|2025-09-03 07:50:00|5313.49|5311.99|5316.49|5314.99|5318.49|5316.99|5312.49|5310.99|2498
1756886100000|2025-09-03 07:55:00|5317.49|5315.99|5318.49|5316.99|5320.49|5318.99|5314.49|5312.99|4056
1756886400000|2025-09-03 08:00:00|5318.58|5317.08|5321.58|5320.08|5322.58|5321.08|5315.58|5314.08|3107
1756886700000|2025-09-03 08:05:00|5320.08|5318.58|5326.58|5325.08|5326.58|5325.08|5319.58|5318.08|3293
1756887000000|2025-09-03 08:10:00|5326.34|5324.84|5328.34|5326.84|5328.34|5326.84|5324.34|5322.84|4967
1756887300000|2025-09-03 08:15:00|5327.34|5325.84|5330.34|5328.84|5330.34|5328.84|5327.34|5325.84|3150
1756887600000|2025-09-03 08:20:00|5330.52|5329.02|5330.52|5329.02|5333.52|5332.02|5329.52|5328.02|4271
1756887900000|2025-09-03 08:25:00|5331.52|5330.02|5333.52|5332.02|5333.52|5332.02|5329.52|5328.02|3975
1756888200000|2025-09-03 08:30:00|5333.74|5332.24|5333.74|5332.24|5334.74|5333.24|5331.74|5330.24|3648
1756888500000|2025-09-03 08:35:00|5332.74|5331.24|5334.74|5333.24|5334.74|5333.24|5330.74|5329.24|6099
1756888800000|2025-09-03 08:40:00|5334.79|5333.29|5336.79|5335.29|5336.79|5335.29|5334.79|5333.29|1739
1756889100000|2025-09-03 08:45:00|5337.79|5336.29|5340.79|5339.29|5340.79|5339.29|5337.79|5336.29|2372
1756889400000|2025-09-03 08:50:00|5340.36|5338.86|5338.36|5336.86|5340.36|5338.86|5337.36|5335.86|2593
1756889700000|2025-09-03 08:55:00|5337.36|5335.86|5336.36|5334.86|5338.36|5336.86|5336.36|5334.86|1472
1756890000000|2025-09-03 09:00:00|5336.4|5334.9|5334.4|5332.9|5337.4|5335.9|5332.4|5330.9|2912
1756890300000|2025-09-03 09:05:00|5335.4|5333.9|5331.4|5329.9|5335.4|5333.9|5330.4|5328.9|2561
1756890600000|2025-09-03 09:10:00|5331.78|5330.28|5330.78|5329.28|5331.78|5330.28|5329.78|5328.28|1416
1756890900000|2025-09-03 09:15:00|5329.78|5328.28|5334.78|5333.28|5335.28|5333.78|5329.78|5328.28|2471
1756891200000|2025-09-03 09:20:00|5334.56|5333.06|5335.56|5334.06|5335.56|5334.06|5334.56|5333.06|2514
1756891500000|2025-09-03 09:25:00|5334.56|5333.06|5335.56|5334.06|5336.56|5335.06|5334.56|5333.06|1586
1756891800000|2025-09-03 09:30:00|5335.72|5334.22|5335.72|5334.22|5338.72|5337.22|5333.72|5332.22|3043
1756892100000|2025-09-03 09:35:00|5334.72|5333.22|5338.72|5337.22|5338.72|5337.22|5334.72|5333.22|2327
1756892400000|2025-09-03 09:40:00|5338.6|5337.1|5334.6|5333.1|5339.6|5338.1|5334.6|5333.1|3574
1756892700000|2025-09-03 09:45:00|5335.6|5334.1|5333.6|5332.1|5335.6|5334.1|5332.6|5331.1|3667
1756893000000|2025-09-03 09:50:00|5333.98|5332.48|5335.98|5334.48|5335.98|5334.48|5333.98|5332.48|1308
1756893300000|2025-09-03 09:55:00|5334.98|5333.48|5336.98|5335.48|5336.98|5335.48|5333.98|5332.48|3007
1756893600000|2025-09-03 10:00:00|5336.65|5335.15|5337.65|5336.15|5337.65|5336.15|5335.65|5334.15|1059
1756893900000|2025-09-03 10:05:00|5338.65|5337.15|5337.65|5336.15|5339.65|5338.15|5337.65|5336.15|1327
1756894200000|2025-09-03 10:10:00|5337.39|5335.89|5340.39|5338.89|5340.39|5338.89|5336.39|5334.89|2544
1756894500000|2025-09-03 10:15:00|5339.39|5337.89|5342.39|5340.89|5342.39|5340.89|5339.39|5337.89|1626
1756894800000|2025-09-03 10:20:00|5342.54|5341.04|5342.54|5341.04|5343.54|5342.04|5341.54|5340.04|3405
1756895100000|2025-09-03 10:25:00|5341.54|5340.04|5342.54|5341.04|5342.54|5341.04|5340.54|5339.04|2064
1756895400000|2025-09-03 10:30:00|5342.61|5341.11|5341.61|5340.11|5343.61|5342.11|5341.61|5340.11|1154
1756895700000|2025-09-03 10:35:00|5340.61|5339.11|5341.61|5340.11|5341.61|5340.11|5340.61|5339.11|899
1756896000000|2025-09-03 10:40:00|5341.91|5340.41|5340.91|5339.41|5342.91|5341.41|5340.91|5339.41|1167
1756896300000|2025-09-03 10:45:00|5341.91|5340.41|5337.91|5336.41|5341.91|5340.41|5337.91|5336.41|3948
1756896600000|2025-09-03 10:50:00|5337.99|5336.49|5336.99|5335.49|5337.99|5336.49|5336.99|5335.49|744
1756896900000|2025-09-03 10:55:00|5335.99|5334.49|5333.99|5332.49|5336.99|5335.49|5333.99|5332.49|2125
1756897200000|2025-09-03 11:00:00|5334.12|5332.62|5332.12|5330.62|5334.12|5332.62|5331.12|5329.62|2855
1756897500000|2025-09-03 11:05:00|5333.12|5331.62|5336.12|5334.62|5337.12|5335.62|5333.12|5331.62|2054
1756897800000|2025-09-03 11:10:00|5335.84|5334.34|5334.84|5333.34|5336.84|5335.34|5334.84|5333.34|999
1756898100000|2025-09-03 11:15:00|5335.84|5334.34|5336.84|5335.34|5336.84|5335.34|5335.84|5334.34|1190
1756898400000|2025-09-03 11:20:00|5336.95|5335.45|5336.95|5335.45|5337.95|5336.45|5335.95|5334.45|798
1756898700000|2025-09-03 11:25:00|5335.95|5334.45|5335.95|5334.45|5336.95|5335.45|5334.95|5333.45|793
1756899000000|2025-09-03 11:30:00|5335.91|5334.41|5335.91|5334.41|5335.91|5334.41|5332.91|5331.41|1012
1756899300000|2025-09-03 11:35:00|5334.91|5333.41|5333.91|5332.41|5334.91|5333.41|5332.91|5331.41|736
1756899600000|2025-09-03 11:40:00|5333.94|5332.44|5332.94|5331.44|5334.94|5333.44|5328.94|5327.44|2370
1756899900000|2025-09-03 11:45:00|5333.94|5332.44|5334.94|5333.44|5334.94|5333.44|5333.94|5332.44|644
1756900200000|2025-09-03 11:50:00|5334.76|5333.26|5332.76|5331.26|5335.76|5334.26|5332.76|5331.26|858
1756900500000|2025-09-03 11:55:00|5331.76|5330.26|5330.76|5329.26|5332.76|5331.26|5330.76|5329.26|915
1756900800000|2025-09-03 12:00:00|5331.2|5329.7|5331.2|5329.7|5332.2|5330.7|5329.2|5327.7|2293
1756901100000|2025-09-03 12:05:00|5332.2|5330.7|5333.2|5331.7|5333.2|5331.7|5330.2|5328.7|1033
1756901400000|2025-09-03 12:10:00|5332.89|5331.39|5330.89|5329.39|5332.89|5331.39|5329.89|5328.39|1046
1756901700000|2025-09-03 12:15:00|5331.89|5330.39|5329.89|5328.39|5331.89|5330.39|5328.89|5327.39|1248
1756902000000|2025-09-03 12:20:00|5330.06|5328.56|5329.06|5327.56|5331.06|5329.56|5329.06|5327.56|1065
1756902300000|2025-09-03 12:25:00|5330.06|5328.56|5331.06|5329.56|5333.06|5331.56|5329.06|5327.56|1694
1756902600000|2025-09-03 12:30:00|5330.85|5329.35|5328.85|5327.35|5330.85|5329.35|5328.85|5327.35|1253
1756902900000|2025-09-03 12:35:00|5329.85|5328.35|5329.85|5328.35|5331.85|5330.35|5328.85|5327.35|2119
1756903200000|2025-09-03 12:40:00|5329.91|5328.41|5331.91|5330.41|5332.91|5331.41|5329.91|5328.41|1022
1756903500000|2025-09-03 12:45:00|5330.91|5329.41|5326.91|5325.41|5331.91|5330.41|5326.91|5325.41|1316
1756903800000|2025-09-03 12:50:00|5326.94|5325.44|5322.94|5321.44|5327.94|5326.44|5322.94|5321.44|1441
1756904100000|2025-09-03 12:55:00|5323.94|5322.44|5321.94|5320.44|5323.94|5322.44|5320.94|5319.44|2718
1756904400000|2025-09-03 13:00:00|5322.2|5320.7|5323.2|5321.7|5324.2|5322.7|5320.2|5318.7|3699
1756904700000|2025-09-03 13:05:00|5323.7|5322.2|5320.2|5318.7|5325.2|5323.7|5319.2|5317.7|2197
1756905000000|2025-09-03 13:10:00|5320|5318.5|5323|5321.5|5323|5321.5|5320|5318.5|1424
1756905300000|2025-09-03 13:15:00|5324|5322.5|5321|5319.5|5325|5323.5|5321|5319.5|2530
1756905600000|2025-09-03 13:20:00|5320.93|5319.43|5322.43|5320.93|5322.93|5321.43|5320.93|5319.43|2519
1756905900000|2025-09-03 13:25:00|5322.93|5321.43|5325.93|5324.43|5325.93|5324.43|5321.93|5320.43|1629
1756906200000|2025-09-03 13:30:00|5325.92|5324.42|5325.92|5324.42|5327.92|5326.42|5324.92|5323.42|2877
1756906500000|2025-09-03 13:35:00|5326.92|5325.42|5324.92|5323.42|5327.92|5326.42|5323.92|5322.42|2903
1756906800000|2025-09-03 13:40:00|5324.72|5323.22|5324.72|5323.22|5325.72|5324.22|5321.72|5320.22|5504
1756907100000|2025-09-03 13:45:00|5323.72|5322.22|5324.72|5323.22|5325.72|5324.22|5320.72|5319.22|4348
1756907400000|2025-09-03 13:50:00|5324.88|5323.38|5321.88|5320.38|5331.88|5330.38|5321.88|5320.38|7659
1756907700000|2025-09-03 13:55:00|5322.88|5321.38|5322.88|5321.38|5322.88|5321.38|5320.88|5319.38|1886
1756908000000|2025-09-03 14:00:00|5322.53|5321.03|5327.53|5326.03|5327.53|5326.03|5317.53|5316.03|4673
1756908300000|2025-09-03 14:05:00|5328.53|5327.03|5326.53|5325.03|5329.53|5328.03|5325.53|5324.03|2314
1756908600000|2025-09-03 14:10:00|5326.48|5324.98|5318.48|5316.98|5328.48|5326.98|5318.48|5316.98|2639
1756908900000|2025-09-03 14:15:00|5319.48|5317.98|5325.48|5323.98|5326.48|5324.98|5319.48|5317.98|2066
1756909200000|2025-09-03 14:20:00|5325.79|5324.29|5325.79|5324.29|5326.79|5325.29|5322.79|5321.29|2227
1756909500000|2025-09-03 14:25:00|5326.79|5325.29|5324.79|5323.29|5329.79|5328.29|5324.79|5323.29|5246
1756909800000|2025-09-03 14:30:00|5324.51|5323.01|5331.51|5330.01|5331.51|5330.01|5324.51|5323.01|2790
1756910100000|2025-09-03 14:35:00|5330.51|5329.01|5329.51|5328.01|5331.01|5329.51|5327.51|5326.01|2477
1756910400000|2025-09-03 14:40:00|5329.23|5327.73|5331.23|5329.73|5333.23|5331.73|5329.23|5327.73|3708
1756910700000|2025-09-03 14:45:00|5332.23|5330.73|5331.23|5329.73|5332.23|5330.73|5330.23|5328.73|6752
1756911000000|2025-09-03 14:50:00|5330.84|5329.34|5326.84|5325.34|5330.84|5329.34|5325.84|5324.34|2963
1756911300000|2025-09-03 14:55:00|5327.84|5326.34|5325.84|5324.34|5327.84|5326.34|5324.84|5323.34|2997
1756911600000|2025-09-03 15:00:00|5326.41|5324.91|5329.41|5327.91|5331.41|5329.91|5325.41|5323.91|3708
1756911900000|2025-09-03 15:05:00|5328.41|5326.91|5332.41|5330.91|5332.41|5330.91|5327.41|5325.91|4407
1756912200000|2025-09-03 15:10:00|5331.82|5330.32|5328.82|5327.32|5331.82|5330.32|5327.82|5326.32|6303
1756912500000|2025-09-03 15:15:00|5329.82|5328.32|5330.82|5329.32|5331.82|5330.32|5326.82|5325.32|7057
1756912800000|2025-09-03 15:20:00|5331.33|5329.83|5330.33|5328.83|5331.33|5329.83|5329.33|5327.83|8638
1756913100000|2025-09-03 15:25:00|5331.33|5329.83|5328.33|5326.83|5331.33|5329.83|5328.33|5326.83|20379
1756913400000|2025-09-03 15:30:00|5327.33|5325.83|5325.33|5323.83|5329.33|5327.83|5323.33|5321.83|26181
1756913700000|2025-09-03 15:35:00|5324.33|5322.83|5324.33|5322.83|5325.33|5323.83|5320.33|5318.83|16756
1756914000000|2025-09-03 15:40:00|5325.33|5323.83|5325.33|5323.83|5327.33|5325.83|5324.33|5322.83|9960
1756914300000|2025-09-03 15:45:00|5324.33|5322.83|5323.33|5321.83|5325.33|5323.83|5321.33|5319.83|3138
1756914600000|2025-09-03 15:50:00|5324.33|5322.83|5323.33|5321.83|5325.33|5323.83|5323.33|5321.83|5639
1756914900000|2025-09-03 15:55:00|5324.33|5322.83|5322.33|5320.83|5324.33|5322.83|5321.33|5319.83|2208
1756915200000|2025-09-03 16:00:00|5323.33|5321.83|5320.33|5318.83|5323.33|5321.83|5319.33|5317.83|2085
1756915500000|2025-09-03 16:05:00|5320.83|5319.33|5322.33|5320.83|5323.33|5321.83|5320.33|5318.83|2063
1756915800000|2025-09-03 16:10:00|5321.33|5319.83|5322.33|5320.83|5323.33|5321.83|5320.33|5318.83|909
1756916100000|2025-09-03 16:15:00|5323.33|5321.83|5325.33|5323.83|5325.33|5323.83|5322.33|5320.83|535
1756916400000|2025-09-03 16:20:00|5325.83|5324.33|5324.33|5322.83|5327.33|5325.83|5324.33|5322.83|1061
1756916700000|2025-09-03 16:25:00|5323.33|5321.83|5324.33|5322.83|5325.33|5323.83|5323.33|5321.83|491
1756917000000|2025-09-03 16:30:00|5323.33|5321.83|5324.33|5322.83|5324.83|5323.33|5323.33|5321.83|391
1756917300000|2025-09-03 16:35:00|5325.33|5323.83|5323.33|5321.83|5325.33|5323.83|5323.33|5321.83|403
1756917600000|2025-09-03 16:40:00|5322.33|5320.83|5321.33|5319.83|5322.33|5320.83|5321.33|5319.83|364
1756917900000|2025-09-03 16:45:00|5322.33|5320.83|5321.33|5319.83|5322.33|5320.83|5321.33|5319.83|389
1756918200000|2025-09-03 16:50:00|5321.83|5320.33|5321.33|5319.83|5322.33|5320.83|5320.33|5318.83|264
1756918500000|2025-09-03 16:55:00|5321.83|5320.33|5322.33|5320.83|5323.33|5321.83|5321.33|5319.83|460
1756918800000|2025-09-03 17:00:00|5322.83|5321.33|5323.33|5321.83|5323.33|5321.83|5322.33|5320.83|875
1756919100000|2025-09-03 17:05:00|5324.33|5322.83|5324.33|5322.83|5325.33|5323.83|5323.33|5321.83|304
1756919400000|2025-09-03 17:10:00|5325.33|5323.83|5326.33|5324.83|5327.33|5325.83|5324.33|5322.83|771
1756919700000|2025-09-03 17:15:00|5327.33|5325.83|5326.33|5324.83|5327.33|5325.83|5325.83|5324.33|516
1756920000000|2025-09-03 17:20:00|5325.33|5323.83|5326.33|5324.83|5326.33|5324.83|5325.33|5323.83|111
1756920300000|2025-09-03 17:25:00|5325.33|5323.83|5325.33|5323.83|5325.33|5323.83|5323.33|5321.83|201
1756920600000|2025-09-03 17:30:00|5324.33|5322.83|5324.33|5322.83|5326.33|5324.83|5323.83|5322.33|465
1756920900000|2025-09-03 17:35:00|5323.83|5322.33|5323.33|5321.83|5324.33|5322.83|5323.33|5321.83|206
1756921200000|2025-09-03 17:40:00|5322.33|5320.83|5319.33|5317.83|5323.33|5321.83|5318.33|5316.83|464
1756921500000|2025-09-03 17:45:00|5318.33|5316.83|5318.33|5316.83|5319.33|5317.83|5316.33|5314.83|868
1756921800000|2025-09-03 17:50:00|5319.33|5317.83|5319.33|5317.83|5320.33|5318.83|5319.33|5317.83|136
1756922100000|2025-09-03 17:55:00|5318.33|5316.83|5318.33|5316.83|5319.33|5317.83|5316.33|5314.83|488
1756922400000|2025-09-03 18:00:00|5317.83|5316.33|5318.33|5316.83|5319.33|5317.83|5316.33|5314.83|336
1756922700000|2025-09-03 18:05:00|5319.33|5317.83|5318.33|5316.83|5319.33|5317.83|5317.33|5315.83|481
1756923000000|2025-09-03 18:10:00|5317.83|5316.33|5318.33|5316.83|5319.33|5317.83|5317.33|5315.83|209
1756923300000|2025-09-03 18:15:00|5318.83|5317.33|5319.33|5317.83|5319.33|5317.83|5318.33|5316.83|66
1756923600000|2025-09-03 18:20:00|5318.33|5316.83|5318.33|5316.83|5320.33|5318.83|5318.33|5316.83|139
1756923900000|2025-09-03 18:25:00|5318.83|5317.33|5320.33|5318.83|5320.33|5318.83|5318.33|5316.83|71
1756924200000|2025-09-03 18:30:00|5319.33|5317.83|5319.33|5317.83|5320.33|5318.83|5318.33|5316.83|230
1756924500000|2025-09-03 18:35:00|5320.33|5318.83|5317.33|5315.83|5320.33|5318.83|5317.33|5315.83|214
1756924800000|2025-09-03 18:40:00|5318.33|5316.83|5320.33|5318.83|5321.33|5319.83|5317.33|5315.83|89
1756925100000|2025-09-03 18:45:00|5321.33|5319.83|5320.33|5318.83|5321.33|5319.83|5320.33|5318.83|87
1756925400000|2025-09-03 18:50:00|5319.33|5317.83|5320.33|5318.83|5321.33|5319.83|5319.33|5317.83|155
1756925700000|2025-09-03 18:55:00|5319.33|5317.83|5319.33|5317.83|5320.33|5318.83|5318.33|5316.83|258
1756926000000|2025-09-03 19:00:00|5318.83|5317.33|5319.33|5317.83|5319.33|5317.83|5316.33|5314.83|595
1756926300000|2025-09-03 19:05:00|5319.83|5318.33|5319.33|5317.83|5320.33|5318.83|5318.33|5316.83|277
1756926600000|2025-09-03 19:10:00|5318.83|5317.33|5318.33|5316.83|5319.33|5317.83|5318.33|5316.83|233
1756926900000|2025-09-03 19:15:00|5319.33|5317.83|5320.33|5318.83|5320.33|5318.83|5318.33|5316.83|507
1756927200000|2025-09-03 19:20:00|5321.33|5319.83|5321.33|5319.83|5321.33|5319.83|5320.33|5318.83|303
1756927500000|2025-09-03 19:25:00|5322.33|5320.83|5321.33|5319.83|5322.33|5320.83|5321.33|5319.83|177
1756927800000|2025-09-03 19:30:00|5322.33|5320.83|5323.33|5321.83|5323.33|5321.83|5321.33|5319.83|454
1756928100000|2025-09-03 19:35:00|5324.33|5322.83|5323.33|5321.83|5324.33|5322.83|5323.33|5321.83|568
1756928400000|2025-09-03 19:40:00|5324.33|5322.83|5325.33|5323.83|5325.33|5323.83|5323.33|5321.83|463
1756928700000|2025-09-03 19:45:00|5324.83|5323.33|5326.33|5324.83|5327.33|5325.83|5324.33|5322.83|509
1756929000000|2025-09-03 19:50:00|5327.33|5325.83|5329.33|5327.83|5330.33|5328.83|5327.33|5325.83|1651
1756929300000|2025-09-03 19:55:00|5330.33|5328.83|5332.33|5330.83|5332.83|5331.33|5329.33|5327.83|2169
1756929600000|2025-09-03 20:00:00|5333.68|5330.68|5334.78|5331.78|5335.88|5332.88|5333.68|5330.68|16
1756929900000|2025-09-03 20:05:00|5334.98|5331.98|5334.78|5331.78|5335.48|5332.48|5333.68|5330.68|0
1756930200000|2025-09-03 20:10:00|5334.58|5331.58|5335.48|5332.48|5335.68|5332.68|5334.18|5331.18|0
1756930500000|2025-09-03 20:15:00|5335.28|5332.28|5334.78|5331.78|5335.48|5332.48|5334.38|5331.38|0
1756930800000|2025-09-03 20:20:00|5334.98|5331.98|5335.88|5332.88|5336.28|5333.28|5334.78|5331.78|0
1756931100000|2025-09-03 20:25:00|5336.08|5333.08|5336.08|5333.08|5336.58|5333.58|5335.88|5332.88|0
1756931400000|2025-09-03 20:30:00|5336.28|5333.28|5336.38|5333.38|5337.18|5334.18|5336.08|5333.08|0
1756931700000|2025-09-03 20:35:00|5336.28|5333.28|5335.48|5332.48|5336.58|5333.58|5335.48|5332.48|0
1756932000000|2025-09-03 20:40:00|5335.68|5332.68|5335.68|5332.68|5335.88|5332.88|5335.08|5332.08|0
1756932300000|2025-09-03 20:45:00|5335.48|5332.48|5335.68|5332.68|5336.28|5333.28|5335.48|5332.48|0
1756932600000|2025-09-03 20:50:00|5335.88|5332.88|5335.28|5332.28|5336.08|5333.08|5335.08|5332.08|0
1756932900000|2025-09-03 20:55:00|5335.48|5332.48|5336.1|5333.1|5337|5334|5335.08|5332.08|0
1756933200000|2025-09-03 21:00:00|5335.9|5332.9|5335.9|5332.9|5336|5333|5335.6|5332.6|0
1756933500000|2025-09-03 21:05:00|5335.8|5332.8|5335.9|5332.9|5335.9|5332.9|5335.7|5332.7|0
1756933800000|2025-09-03 21:10:00|5335.8|5332.8|5335.8|5332.8|5335.8|5332.8|5335.8|5332.8|0
1756934100000|2025-09-03 21:15:00|5335.7|5332.7|5335.7|5332.7|5335.7|5332.7|5335.7|5332.7|0
1756934400000|2025-09-03 21:20:00|5335.8|5332.8|5335.8|5332.8|5335.8|5332.8|5335.8|5332.8|0
1756934700000|2025-09-03 21:25:00|5335.9|5332.9|5335.8|5332.8|5335.9|5332.9|5335.8|5332.8|0
1756935000000|2025-09-03 21:30:00|5335.7|5332.7|5335.8|5332.8|5335.8|5332.8|5335.7|5332.7|0
1756935300000|2025-09-03 21:35:00|5335.9|5332.9|5335.8|5332.8|5335.9|5332.9|5335.8|5332.8|0
1756935600000|2025-09-03 21:40:00|5335.7|5332.7|5335.8|5332.8|5335.8|5332.8|5335.7|5332.7|0
1756935900000|2025-09-03 21:45:00|5335.9|5332.9|5335.8|5332.8|5336|5333|5335.8|5332.8|0
1756936200000|2025-09-03 21:50:00|5336|5333|5336|5333|5336|5333|5336|5333|0
1756936500000|2025-09-03 21:55:00|5335.9|5332.9|5336.4|5333.4|5336.5|5333.5|5335.9|5332.9|0
1756936800000|2025-09-03 22:00:00|5336.3|5333.3|5333.7|5330.7|5336.4|5333.4|5333.2|5330.2|0
1756937100000|2025-09-03 22:05:00|5333.9|5330.9|5334.7|5331.7|5335|5332|5333.4|5330.4|0
1756937400000|2025-09-03 22:10:00|5334.6|5331.6|5334.7|5331.7|5335.4|5332.4|5334.3|5331.3|0
1756937700000|2025-09-03 22:15:00|5334.8|5331.8|5334.3|5331.3|5335|5332|5333.9|5330.9|0
1756938000000|2025-09-03 22:20:00|5334.1|5331.1|5333.4|5330.4|5335|5332|5333.4|5330.4|0
1756938300000|2025-09-03 22:25:00|5333.3|5330.3|5333|5330|5333.4|5330.4|5333|5330|0
1756938600000|2025-09-03 22:30:00|5333.1|5330.1|5333.5|5330.5|5334.1|5331.1|5333|5330|0
1756938900000|2025-09-03 22:35:00|5333.4|5330.4|5333.4|5330.4|5333.7|5330.7|5333.2|5330.2|0
1756939200000|2025-09-03 22:40:00|5333.2|5330.2|5332.9|5329.9|5333.4|5330.4|5332.8|5329.8|0
1756939500000|2025-09-03 22:45:00|5333|5330|5333|5330|5333.2|5330.2|5332.6|5329.6|0
1756939800000|2025-09-03 22:50:00|5332.8|5329.8|5333.2|5330.2|5333.2|5330.2|5332.8|5329.8|0
1756940100000|2025-09-03 22:55:00|5333.4|5330.4|5332.4|5329.4|5333.5|5330.5|5332.4|5329.4|0
1756940400000|2025-09-03 23:00:00|5332.6|5329.6|5333.6|5330.6|5333.9|5330.9|5332.6|5329.6|0
1756940700000|2025-09-03 23:05:00|5333.7|5330.7|5333.9|5330.9|5334.7|5331.7|5333.5|5330.5|0
1756941000000|2025-09-03 23:10:00|5334.1|5331.1|5335|5332|5335|5332|5334|5331|0
1756941300000|2025-09-03 23:15:00|5335.1|5332.1|5334.7|5331.7|5335.6|5332.6|5334.5|5331.5|0
1756941600000|2025-09-03 23:20:00|5334.6|5331.6|5334.5|5331.5|5334.7|5331.7|5334.1|5331.1|0
1756941900000|2025-09-03 23:25:00|5334.7|5331.7|5334.1|5331.1|5334.7|5331.7|5334.1|5331.1|0
1756942200000|2025-09-03 23:30:00|5334.2|5331.2|5333|5330|5334.3|5331.3|5333|5330|0
1756942500000|2025-09-03 23:35:00|5332.8|5329.8|5333.4|5330.4|5333.4|5330.4|5332.5|5329.5|0
1756942800000|2025-09-03 23:40:00|5333.3|5330.3|5332.2|5329.2|5333.4|5330.4|5332.2|5329.2|0
1756943100000|2025-09-03 23:45:00|5332.3|5329.3|5332.4|5329.4|5332.6|5329.6|5332.2|5329.2|0
1756943400000|2025-09-03 23:50:00|5332.3|5329.3|5332.8|5329.8|5333.5|5330.5|5332.3|5329.3|0
1756943700000|2025-09-03 23:55:00|5332.6|5329.6|5333|5330|5333.1|5330.1|5332.6|5329.6|0
1756944000000|2025-09-04 00:00:00|5332.8|5329.8|5337.3|5334.3|5337.4|5334.4|5332|5329|0
1756944300000|2025-09-04 00:05:00|5337.1|5334.1|5336.3|5333.3|5337.4|5334.4|5335.7|5332.7|0
1756944600000|2025-09-04 00:10:00|5336.2|5333.2|5338.2|5335.2|5338.2|5335.2|5335.1|5332.1|0
1756944900000|2025-09-04 00:15:00|5337.8|5334.8|5339.5|5337.5|5340.5|5338.5|5336.5|5334.5|464
1756945200000|2025-09-04 00:20:00|5340.5|5338.5|5336.5|5334.5|5342|5340|5336.5|5334.5|224
1756945500000|2025-09-04 00:25:00|5335.5|5333.5|5339.5|5337.5|5340.5|5338.5|5335.5|5333.5|262
1756945800000|2025-09-04 00:30:00|5340.5|5338.5|5341.5|5339.5|5341.5|5339.5|5339|5337|147
1756946100000|2025-09-04 00:35:00|5340.5|5338.5|5341.5|5339.5|5342.5|5340.5|5340.5|5338.5|80
1756946400000|2025-09-04 00:40:00|5341|5339|5339.5|5337.5|5341.5|5339.5|5339.5|5337.5|10
1756946700000|2025-09-04 00:45:00|5338.5|5336.5|5340.5|5338.5|5341|5339|5338.5|5336.5|20
1756947000000|2025-09-04 00:50:00|5341|5339|5342.5|5340.5|5342.5|5340.5|5341|5339|49
1756947300000|2025-09-04 00:55:00|5341.5|5339.5|5341.5|5339.5|5342.5|5340.5|5341.5|5339.5|18
1756947600000|2025-09-04 01:00:00|5341|5339|5340.5|5338.5|5341.5|5339.5|5339.5|5337.5|66
1756947900000|2025-09-04 01:05:00|5341.5|5339.5|5340.5|5338.5|5341.5|5339.5|5339.5|5337.5|34
1756948200000|2025-09-04 01:10:00|5341.5|5339.5|5338.5|5336.5|5341.5|5339.5|5338.5|5336.5|13
1756948500000|2025-09-04 01:15:00|5337.5|5335.5|5340|5338|5340.5|5338.5|5337.5|5335.5|78
1756948800000|2025-09-04 01:20:00|5340.5|5338.5|5338.5|5336.5|5340.5|5338.5|5338.5|5336.5|26
1756949100000|2025-09-04 01:25:00|5337.5|5335.5|5338.5|5336.5|5338.5|5336.5|5337.5|5335.5|14
1756949400000|2025-09-04 01:30:00|5338|5336|5337.5|5335.5|5338.5|5336.5|5337.5|5335.5|25
1756949700000|2025-09-04 01:35:00|5337|5335|5334.5|5332.5|5337.5|5335.5|5334.5|5332.5|76
1756950000000|2025-09-04 01:40:00|5335.5|5333.5|5335.5|5333.5|5336.5|5334.5|5335|5333|31
1756950300000|2025-09-04 01:45:00|5334.5|5332.5|5333.5|5331.5|5334.5|5332.5|5333.5|5331.5|14
1756950600000|2025-09-04 01:50:00|5332.5|5330.5|5332.5|5330.5|5332.5|5330.5|5332.5|5330.5|14
1756950900000|2025-09-04 01:55:00|5331.5|5329.5|5332.5|5330.5|5332.5|5330.5|5330.5|5328.5|82
1756951200000|2025-09-04 02:00:00|5332|5330|5334.5|5332.5|5334.5|5332.5|5331.5|5329.5|65
1756951500000|2025-09-04 02:05:00|5333.5|5331.5|5334.5|5332.5|5335.5|5333.5|5333.5|5331.5|48
1756951800000|2025-09-04 02:10:00|5333.5|5331.5|5336.5|5334.5|5336.5|5334.5|5333.5|5331.5|46
1756952100000|2025-09-04 02:15:00|5336|5334|5335.5|5333.5|5336.5|5334.5|5334.5|5332.5|43
1756952400000|2025-09-04 02:20:00|5335|5333|5335.5|5333.5|5335.5|5333.5|5334.5|5332.5|6
1756952700000|2025-09-04 02:25:00|5335|5333|5333.5|5331.5|5335.5|5333.5|5332.5|5330.5|46
1756953000000|2025-09-04 02:30:00|5332.5|5330.5|5334.5|5332.5|5334.5|5332.5|5332|5330|35
1756953300000|2025-09-04 02:35:00|5335.5|5333.5|5334.5|5332.5|5335.5|5333.5|5333.5|5331.5|25
1756953600000|2025-09-04 02:40:00|5334|5332|5333.5|5331.5|5334|5332|5332.5|5330.5|17
1756953900000|2025-09-04 02:45:00|5332.5|5330.5|5332.5|5330.5|5333.5|5331.5|5332.5|5330.5|6
1756954200000|2025-09-04 02:50:00|5331.5|5329.5|5330.5|5328.5|5332.5|5330.5|5328.5|5326.5|229
1756954500000|2025-09-04 02:55:00|5330|5328|5328.5|5326.5|5330.5|5328.5|5327.5|5325.5|50
1756954800000|2025-09-04 03:00:00|5328|5326|5327.5|5325.5|5328|5326|5326.5|5324.5|26
1756955100000|2025-09-04 03:05:00|5326.5|5324.5|5326.5|5324.5|5327.5|5325.5|5326.5|5324.5|68
1756955400000|2025-09-04 03:10:00|5327.5|5325.5|5327.5|5325.5|5327.5|5325.5|5327.5|5325.5|39
1756955700000|2025-09-04 03:15:00|5328|5326|5327.5|5325.5|5328.5|5326.5|5327|5325|55
1756956000000|2025-09-04 03:20:00|5328.5|5326.5|5328.5|5326.5|5329.5|5327.5|5328.5|5326.5|87
1756956300000|2025-09-04 03:25:00|5329.5|5327.5|5328.5|5326.5|5329.5|5327.5|5328|5326|108
1756956600000|2025-09-04 03:30:00|||||||||63
1756956900000|2025-09-04 03:35:00|5329.5|5327.5|5329.5|5327.5|5330.5|5328.5|5329.5|5327.5|70
1756957200000|2025-09-04 03:40:00|5330|5328|5330.5|5328.5|5330.5|5328.5|5329.5|5327.5|17
1756957500000|2025-09-04 03:45:00|5331.5|5329.5|5330.5|5328.5|5331.5|5329.5|5330|5328|15
1756957800000|2025-09-04 03:50:00|5330|5328|5330.5|5328.5|5330.5|5328.5|5330|5328|1
1756958100000|2025-09-04 03:55:00|5330|5328|5331|5329|5331.5|5329.5|5330|5328|7
1756958400000|2025-09-04 04:00:00|5331.5|5329.5|5331.5|5329.5|5331.5|5329.5|5331|5329|7
1756958700000|2025-09-04 04:05:00|5332.5|5330.5|5333.5|5331.5|5333.5|5331.5|5332.5|5330.5|51
1756959000000|2025-09-04 04:10:00|5334|5332|5334.5|5332.5|5335.5|5333.5|5334|5332|44
1756959300000|2025-09-04 04:15:00|5335.5|5333.5|5336|5334|5336.5|5334.5|5335.5|5333.5|30
1756959600000|2025-09-04 04:20:00|5336.5|5334.5|5335.5|5333.5|5336.5|5334.5|5335|5333|17
1756959900000|2025-09-04 04:25:00|5336.5|5334.5|5336.5|5334.5|5336.5|5334.5|5335.5|5333.5|56
1756960200000|2025-09-04 04:30:00|5337.5|5335.5|5336.5|5334.5|5337.5|5335.5|5336.5|5334.5|15
1756960500000|2025-09-04 04:35:00|5337.5|5335.5|5337.5|5335.5|5338.5|5336.5|5337.5|5335.5|67
1756960800000|2025-09-04 04:40:00|5337|5335|5337|5335|5337.5|5335.5|5336.5|5334.5|37
1756961100000|2025-09-04 04:45:00|5336.5|5334.5|5339.5|5337.5|5339.5|5337.5|5336.5|5334.5|85
1756961400000|2025-09-04 04:50:00|||||||||11
1756961700000|2025-09-04 04:55:00|||||||||7
1756962000000|2025-09-04 05:00:00|5338.5|5336.5|5337.5|5335.5|5339.5|5337.5|5337.5|5335.5|80
1756962300000|2025-09-04 05:05:00|5336.5|5334.5|5338.5|5336.5|5338.5|5336.5|5336.5|5334.5|105
1756962600000|2025-09-04 05:10:00|5339.5|5337.5|5338.5|5336.5|5340.5|5338.5|5337.5|5335.5|122
1756962900000|2025-09-04 05:15:00|5339.5|5337.5|5339.5|5337.5|5340.5|5338.5|5337.5|5335.5|169
1756963200000|2025-09-04 05:20:00|5338.5|5336.5|5332.5|5330.5|5338.5|5336.5|5332.5|5330.5|98
1756963500000|2025-09-04 05:25:00|5331.5|5329.5|5331.5|5329.5|5334.5|5332.5|5330.5|5328.5|471
1756963800000|2025-09-04 05:30:00|5332|5330|5330.5|5328.5|5332.5|5330.5|5328.5|5326.5|233
1756964100000|2025-09-04 05:35:00|5331.5|5329.5|5331.5|5329.5|5332.5|5330.5|5329.5|5327.5|341
1756964400000|2025-09-04 05:40:00|5332.5|5330.5|5329.5|5327.5|5332.5|5330.5|5329.5|5327.5|192
1756964700000|2025-09-04 05:45:00|5328.5|5326.5|5330.5|5328.5|5330.5|5328.5|5328.5|5326.5|26
1756965000000|2025-09-04 05:50:00|5329.5|5327.5|5330.5|5328.5|5330.5|5328.5|5328.5|5326.5|152
1756965300000|2025-09-04 05:55:00|5329.5|5327.5|5333.5|5331.5|5334.5|5332.5|5328.5|5326.5|366
1756965600000|2025-09-04 06:00:00|5333.25|5331.75|5335.25|5333.75|5339.25|5337.75|5332.25|5330.75|632
1756965900000|2025-09-04 06:05:00|5334.25|5332.75|5336.75|5335.25|5337.25|5335.75|5333.25|5331.75|341
1756966200000|2025-09-04 06:10:00|5337.25|5335.75|5331.25|5329.75|5337.25|5335.75|5331.25|5329.75|212
1756966500000|2025-09-04 06:15:00|5330.25|5328.75|5330.25|5328.75|5330.25|5328.75|5328.25|5326.75|194
1756966800000|2025-09-04 06:20:00|5329.25|5327.75|5329.25|5327.75|5331.25|5329.75|5328.25|5326.75|287
1756967100000|2025-09-04 06:25:00|5328.25|5326.75|5327.25|5325.75|5329.25|5327.75|5325.25|5323.75|1142
1756967400000|2025-09-04 06:30:00|5326.75|5325.25|5327.25|5325.75|5327.25|5325.75|5326.25|5324.75|453
1756967700000|2025-09-04 06:35:00|5328.25|5326.75|5326.25|5324.75|5331.25|5329.75|5326.25|5324.75|965
1756968000000|2025-09-04 06:40:00|5325.25|5323.75|5327.25|5325.75|5327.25|5325.75|5325.25|5323.75|1115
1756968300000|2025-09-04 06:45:00|5328.25|5326.75|5330.25|5328.75|5330.25|5328.75|5328.25|5326.75|194
1756968600000|2025-09-04 06:50:00|5331.25|5329.75|5328.25|5326.75|5333.25|5331.75|5328.25|5326.75|1095
1756968900000|2025-09-04 06:55:00|5327.25|5325.75|5320.25|5318.75|5327.25|5325.75|5319.25|5317.75|2866
1756969200000|2025-09-04 07:00:00|5319.25|5317.75|5320.25|5318.75|5326.25|5324.75|5314.25|5312.75|8986
1756969500000|2025-09-04 07:05:00|5319.25|5317.75|5326.25|5324.75|5326.25|5324.75|5319.25|5317.75|3468
1756969800000|2025-09-04 07:10:00|5325.25|5323.75|5323.25|5321.75|5326.25|5324.75|5321.25|5319.75|2491
1756970100000|2025-09-04 07:15:00|5322.25|5320.75|5320.25|5318.75|5324.25|5322.75|5320.25|5318.75|2400
1756970400000|2025-09-04 07:20:00|5321.08|5319.58|5316.08|5314.58|5321.08|5319.58|5314.08|5312.58|2370
1756970700000|2025-09-04 07:25:00|5317.08|5315.58|5319.08|5317.58|5320.08|5318.58|5313.08|5311.58|4173
1756971000000|2025-09-04 07:30:00|5319.1|5317.6|5327.1|5325.6|5327.1|5325.6|5318.1|5316.6|3006
1756971300000|2025-09-04 07:35:00|5328.1|5326.6|5327.1|5325.6|5331.1|5329.6|5327.1|5325.6|5127
1756971600000|2025-09-04 07:40:00|5326.59|5325.09|5331.59|5330.09|5331.59|5330.09|5326.59|5325.09|1367
1756971900000|2025-09-04 07:45:00|5330.59|5329.09|5332.59|5331.09|5333.59|5332.09|5330.59|5329.09|1357
1756972200000|2025-09-04 07:50:00|5332.7|5331.2|5332.7|5331.2|5335.7|5334.2|5331.7|5330.2|1919
1756972500000|2025-09-04 07:55:00|5333.7|5332.2|5332.7|5331.2|5334.7|5333.2|5331.7|5330.2|1548
1756972800000|2025-09-04 08:00:00|5332.79|5331.29|5330.79|5329.29|5334.79|5333.29|5328.79|5327.29|2832
1756973100000|2025-09-04 08:05:00|5330.29|5328.79|5331.79|5330.29|5331.79|5330.29|5327.79|5326.29|1308
1756973400000|2025-09-04 08:10:00|5331.94|5330.44|5326.94|5325.44|5331.94|5330.44|5324.94|5323.44|1469
1756973700000|2025-09-04 08:15:00|5327.94|5326.44|5326.94|5325.44|5328.94|5327.44|5325.94|5324.44|1079
1756974000000|2025-09-04 08:20:00|5327.02|5325.52|5324.02|5322.52|5327.02|5325.52|5323.02|5321.52|1360
1756974300000|2025-09-04 08:25:00|5323.02|5321.52|5326.02|5324.52|5327.02|5325.52|5323.02|5321.52|990
1756974600000|2025-09-04 08:30:00|5325.89|5324.39|5318.89|5317.39|5327.89|5326.39|5317.89|5316.39|3055
1756974900000|2025-09-04 08:35:00|5319.39|5317.89|5323.89|5322.39|5323.89|5322.39|5317.89|5316.39|1343
1756975200000|2025-09-04 08:40:00|5323.55|5322.05|5323.55|5322.05|5324.55|5323.05|5321.55|5320.05|1401
1756975500000|2025-09-04 08:45:00|5322.55|5321.05|5320.55|5319.05|5323.55|5322.05|5320.55|5319.05|1263
1756975800000|2025-09-04 08:50:00|5320.82|5319.32|5322.82|5321.32|5325.82|5324.32|5320.82|5319.32|2921
1756976100000|2025-09-04 08:55:00|5323.82|5322.32|5319.82|5318.32|5323.82|5322.32|5318.82|5317.32|1219
1756976400000|2025-09-04 09:00:00|5320.01|5318.51|5322.01|5320.51|5324.01|5322.51|5319.01|5317.51|2553
1756976700000|2025-09-04 09:05:00|5323.01|5321.51|5326.01|5324.51|5326.01|5324.51|5322.01|5320.51|1187
1756977000000|2025-09-04 09:10:00|5325.8|5324.3|5327.8|5326.3|5328.8|5327.3|5325.8|5324.3|2220
1756977300000|2025-09-04 09:15:00|5326.8|5325.3|5324.8|5323.3|5327.8|5326.3|5322.8|5321.3|10246
1756977600000|2025-09-04 09:20:00|5324.9|5323.4|5328.9|5327.4|5328.9|5327.4|5324.9|5323.4|1377
1756977900000|2025-09-04 09:25:00|5329.9|5328.4|5327.9|5326.4|5329.9|5328.4|5326.9|5325.4|6273
1756978200000|2025-09-04 09:30:00|5327.59|5326.09|5329.59|5328.09|5331.09|5329.59|5327.59|5326.09|1176
1756978500000|2025-09-04 09:35:00|5330.09|5328.59|5329.59|5328.09|5330.59|5329.09|5328.59|5327.09|579
1756978800000|2025-09-04 09:40:00|5329.43|5327.93|5326.43|5324.93|5329.43|5327.93|5326.43|5324.93|914
1756979100000|2025-09-04 09:45:00|5325.43|5323.93|5324.43|5322.93|5326.43|5324.93|5323.43|5321.93|1537
1756979400000|2025-09-04 09:50:00|5324.75|5323.25|5319.75|5318.25|5324.75|5323.25|5319.75|5318.25|9156
1756979700000|2025-09-04 09:55:00|5320.75|5319.25|5325.75|5324.25|5325.75|5324.25|5320.75|5319.25|2047
1756980000000|2025-09-04 10:00:00|5325.91|5324.41|5329.91|5328.41|5329.91|5328.41|5323.91|5322.41|3977
1756980300000|2025-09-04 10:05:00|5330.91|5329.41|5331.91|5330.41|5332.91|5331.41|5329.91|5328.41|2208
1756980600000|2025-09-04 10:10:00|5331.52|5330.02|5346.52|5345.02|5348.52|5347.02|5331.52|5330.02|9787
1756980900000|2025-09-04 10:15:00|5347.02|5345.52|5339.52|5338.02|5349.52|5348.02|5338.52|5337.02|14229
1756981200000|2025-09-04 10:20:00|5339.55|5338.05|5339.55|5338.05|5341.55|5340.05|5338.55|5337.05|2180
1756981500000|2025-09-04 10:25:00|5340.55|5339.05|5337.55|5336.05|5340.55|5339.05|5336.55|5335.05|1483
1756981800000|2025-09-04 10:30:00|5337.33|5335.83|5335.33|5333.83|5337.33|5335.83|5333.33|5331.83|1649
1756982100000|2025-09-04 10:35:00|5336.33|5334.83|5336.33|5334.83|5339.33|5337.83|5335.33|5333.83|4126
1756982400000|2025-09-04 10:40:00|5336.54|5335.04|5336.54|5335.04|5337.54|5336.04|5334.54|5333.04|1320
1756982700000|2025-09-04 10:45:00|5335.54|5334.04|5337.54|5336.04|5337.54|5336.04|5335.54|5334.04|602
1756983000000|2025-09-04 10:50:00|5337.43|5335.93|5338.43|5336.93|5339.43|5337.93|5337.43|5335.93|1243
1756983300000|2025-09-04 10:55:00|5339.43|5337.93|5337.43|5335.93|5339.43|5337.93|5337.43|5335.93|1295
1756983600000|2025-09-04 11:00:00|5337.48|5335.98|5340.48|5338.98|5341.48|5339.98|5337.48|5335.98|1143
1756983900000|2025-09-04 11:05:00|5340.98|5339.48|5339.48|5337.98|5341.48|5339.98|5338.48|5336.98|1076
1756984200000|2025-09-04 11:10:00|5339.47|5337.97|5341.47|5339.97|5341.47|5339.97|5338.47|5336.97|1572
1756984500000|2025-09-04 11:15:00|5340.47|5338.97|5341.47|5339.97|5342.47|5340.97|5340.47|5338.97|1971
1756984800000|2025-09-04 11:20:00|5341.1|5339.6|5343.1|5341.6|5343.1|5341.6|5341.1|5339.6|2819
1756985100000|2025-09-04 11:25:00|5344.1|5342.6|5344.1|5342.6|5344.1|5342.6|5342.1|5340.6|738
1756985400000|2025-09-04 11:30:00|5344.33|5342.83|5347.33|5345.83|5348.33|5346.83|5344.33|5342.83|1908
1756985700000|2025-09-04 11:35:00|5346.33|5344.83|5347.33|5345.83|5347.33|5345.83|5345.33|5343.83|710
1756986000000|2025-09-04 11:40:00|5347.75|5346.25|5343.75|5342.25|5348.75|5347.25|5343.75|5342.25|2016
1756986300000|2025-09-04 11:45:00|5344.75|5343.25|5341.75|5340.25|5344.75|5343.25|5341.75|5340.25|1359
1756986600000|2025-09-04 11:50:00|5341.98|5340.48|5337.98|5336.48|5341.98|5340.48|5335.98|5334.48|2195
1756986900000|2025-09-04 11:55:00|5338.98|5337.48|5341.98|5340.48|5342.98|5341.48|5338.98|5337.48|1498
1756987200000|2025-09-04 12:00:00|5342.01|5340.51|5346.01|5344.51|5346.01|5344.51|5342.01|5340.51|2594
1756987500000|2025-09-04 12:05:00|5345.01|5343.51|5346.01|5344.51|5347.01|5345.51|5345.01|5343.51|1732
1756987800000|2025-09-04 12:10:00|5345.21|5343.71|5344.21|5342.71|5346.21|5344.71|5343.21|5341.71|4453
1756988100000|2025-09-04 12:15:00|5343.21|5341.71|5336.21|5334.71|5345.21|5343.71|5336.21|5334.71|2697
1756988400000|2025-09-04 12:20:00|5336.82|5335.32|5336.82|5335.32|5337.82|5336.32|5335.82|5334.32|1850
1756988700000|2025-09-04 12:25:00|5335.82|5334.32|5335.82|5334.32|5337.82|5336.32|5334.82|5333.32|1711
1756989000000|2025-09-04 12:30:00|5335.73|5334.23|5332.73|5331.23|5336.73|5335.23|5331.73|5330.23|1888
1756989300000|2025-09-04 12:35:00|5333.73|5332.23|5331.73|5330.23|5333.73|5332.23|5329.73|5328.23|2586
1756989600000|2025-09-04 12:40:00|5331.65|5330.15|5333.65|5332.15|5333.65|5332.15|5329.65|5328.15|2917
1756989900000|2025-09-04 12:45:00|5332.65|5331.15|5334.65|5333.15|5334.65|5333.15|5332.65|5331.15|949
1756990200000|2025-09-04 12:50:00|5334.38|5332.88|5336.38|5334.88|5337.38|5335.88|5334.38|5332.88|2503
1756990500000|2025-09-04 12:55:00|5335.38|5333.88|5338.38|5336.88|5339.38|5337.88|5335.38|5333.88|1388
1756990800000|2025-09-04 13:00:00|5338.34|5336.84|5338.34|5336.84|5338.34|5336.84|5335.34|5333.84|2336
1756991100000|2025-09-04 13:05:00|5339.34|5337.84|5338.34|5336.84|5340.34|5338.84|5338.34|5336.84|1376
1756991400000|2025-09-04 13:10:00|5338.65|5337.15|5335.65|5334.15|5338.65|5337.15|5335.65|5334.15|1006
1756991700000|2025-09-04 13:15:00|5334.65|5333.15|5335.65|5334.15|5336.65|5335.15|5334.65|5333.15|1855
1756992000000|2025-09-04 13:20:00|5335.46|5333.96|5334.46|5332.96|5337.46|5335.96|5334.46|5332.96|4213
1756992300000|2025-09-04 13:25:00|5333.46|5331.96|5335.46|5333.96|5335.46|5333.96|5333.46|5331.96|938
1756992600000|2025-09-04 13:30:00|5335.56|5334.06|5336.56|5335.06|5337.56|5336.06|5331.56|5330.06|3288
1756992900000|2025-09-04 13:35:00|5337.56|5336.06|5338.56|5337.06|5339.56|5338.06|5337.56|5336.06|2594
1756993200000|2025-09-04 13:40:00|5338.74|5337.24|5343.74|5342.24|5343.74|5342.24|5338.74|5337.24|1855
1756993500000|2025-09-04 13:45:00|5344.74|5343.24|5342.74|5341.24|5344.74|5343.24|5341.74|5340.24|2465
1756993800000|2025-09-04 13:50:00|5342.63|5341.13|5338.63|5337.13|5344.63|5343.13|5338.63|5337.13|2141
1756994100000|2025-09-04 13:55:00|5339.63|5338.13|5343.63|5342.13|5343.63|5342.13|5338.63|5337.13|2354
1756994400000|2025-09-04 14:00:00|5343.44|5341.94|5339.44|5337.94|5345.44|5343.94|5338.44|5336.94|4958
1756994700000|2025-09-04 14:05:00|5338.44|5336.94|5335.44|5333.94|5341.44|5339.94|5334.44|5332.94|3881
1756995000000|2025-09-04 14:10:00|5335.93|5334.43|5332.93|5331.43|5336.93|5335.43|5332.93|5331.43|3183
1756995300000|2025-09-04 14:15:00|5333.93|5332.43|5338.93|5337.43|5338.93|5337.43|5331.93|5330.43|2166
1756995600000|2025-09-04 14:20:00|5338.75|5337.25|5342.75|5341.25|5342.75|5341.25|5337.75|5336.25|2000
1756995900000|2025-09-04 14:25:00|5343.75|5342.25|5342.75|5341.25|5343.75|5342.25|5339.75|5338.25|2835
1756996200000|2025-09-04 14:30:00|5342.73|5341.23|5344.73|5343.23|5344.73|5343.23|5340.73|5339.23|2962
1756996500000|2025-09-04 14:35:00|5345.73|5344.23|5346.73|5345.23|5348.73|5347.23|5345.73|5344.23|4275
1756996800000|2025-09-04 14:40:00|5346.26|5344.76|5344.26|5342.76|5347.26|5345.76|5344.26|5342.76|2802
1756997100000|2025-09-04 14:45:00|5345.26|5343.76|5349.26|5347.76|5349.26|5347.76|5345.26|5343.76|2745
1756997400000|2025-09-04 14:50:00|5349.49|5347.99|5346.49|5344.99|5349.49|5347.99|5345.49|5343.99|1488
1756997700000|2025-09-04 14:55:00|5347.49|5345.99|5348.49|5346.99|5349.49|5347.99|5346.99|5345.49|2750
1756998000000|2025-09-04 15:00:00|5348.67|5347.17|5346.67|5345.17|5349.67|5348.17|5345.67|5344.17|3483
1756998300000|2025-09-04 15:05:00|5347.67|5346.17|5347.67|5346.17|5348.67|5347.17|5346.67|5345.17|1687
1756998600000|2025-09-04 15:10:00|5347.76|5346.26|5347.76|5346.26|5349.76|5348.26|5347.76|5346.26|1967
1756998900000|2025-09-04 15:15:00|5348.76|5347.26|5351.76|5350.26|5352.26|5350.76|5348.76|5347.26|3491
1756999200000|2025-09-04 15:20:00|5351.74|5350.24|5349.74|5348.24|5351.74|5350.24|5349.74|5348.24|11349
1756999500000|2025-09-04 15:25:00|5350.74|5349.24|5351.74|5350.24|5353.74|5352.24|5348.74|5347.24|23044
1756999800000|2025-09-04 15:30:00|5352.74|5351.24|5347.74|5346.24|5352.74|5351.24|5347.74|5346.24|34590
1757000100000|2025-09-04 15:35:00|5348.74|5347.24|5346.74|5345.24|5348.74|5347.24|5344.74|5343.24|26416
1757000400000|2025-09-04 15:40:00|5347.74|5346.24|5345.74|5344.24|5347.74|5346.24|5344.74|5343.24|8072
1757000700000|2025-09-04 15:45:00|5346.74|5345.24|5346.74|5345.24|5347.74|5346.24|5345.74|5344.24|2698
1757001000000|2025-09-04 15:50:00|5345.74|5344.24|5348.74|5347.24|5348.74|5347.24|5345.74|5344.24|3260
1757001300000|2025-09-04 15:55:00|5347.74|5346.24|5346.74|5345.24|5348.74|5347.24|5346.74|5345.24|4686
1757001600000|2025-09-04 16:00:00|5347.74|5346.24|5346.74|5345.24|5347.74|5346.24|5345.74|5344.24|1115
1757001900000|2025-09-04 16:05:00|5347.74|5346.24|5347.74|5346.24|5347.74|5346.24|5345.74|5344.24|3222
1757002200000|2025-09-04 16:10:00|5348.74|5347.24|5348.74|5347.24|5348.74|5347.24|5347.74|5346.24|2658
1757002500000|2025-09-04 16:15:00|5347.74|5346.24|5347.74|5346.24|5348.74|5347.24|5347.74|5346.24|910
1757002800000|2025-09-04 16:20:00|5348.74|5347.24|5346.74|5345.24|5348.74|5347.24|5346.74|5345.24|447
1757003100000|2025-09-04 16:25:00|5345.74|5344.24|5343.74|5342.24|5345.74|5344.24|5343.74|5342.24|870
1757003400000|2025-09-04 16:30:00|5344.74|5343.24|5344.74|5343.24|5345.74|5344.24|5344.74|5343.24|322
1757003700000|2025-09-04 16:35:00|5345.74|5344.24|5345.74|5344.24|5345.74|5344.24|5345.74|5344.24|647
1757004000000|2025-09-04 16:40:00|5344.74|5343.24|5346.74|5345.24|5346.74|5345.24|5344.74|5343.24|736
1757004300000|2025-09-04 16:45:00|5347.74|5346.24|5349.74|5348.24|5349.74|5348.24|5347.74|5346.24|623
1757004600000|2025-09-04 16:50:00|5348.74|5347.24|5348.74|5347.24|5349.74|5348.24|5348.74|5347.24|304
1757004900000|2025-09-04 16:55:00|5349.24|5347.74|5347.74|5346.24|5349.74|5348.24|5347.74|5346.24|462
1757005200000|2025-09-04 17:00:00|5348.74|5347.24|5350.74|5349.24|5350.74|5349.24|5348.74|5347.24|289
1757005500000|2025-09-04 17:05:00|5351.74|5350.24|5350.74|5349.24|5351.74|5350.24|5350.74|5349.24|215
1757005800000|2025-09-04 17:10:00|5349.74|5348.24|5348.74|5347.24|5349.74|5348.24|5348.74|5347.24|559
1757006100000|2025-09-04 17:15:00|5349.24|5347.74|5350.74|5349.24|5350.74|5349.24|5349.24|5347.74|147
1757006400000|2025-09-04 17:20:00|5351.74|5350.24|5351.74|5350.24|5351.74|5350.24|5351.74|5350.24|115
1757006700000|2025-09-04 17:25:00|5352.24|5350.74|5351.74|5350.24|5352.74|5351.24|5351.74|5350.24|112
1757007000000|2025-09-04 17:30:00|5352.74|5351.24|5349.74|5348.24|5352.74|5351.24|5349.74|5348.24|525
1757007300000|2025-09-04 17:35:00|5350.74|5349.24|5350.74|5349.24|5350.74|5349.24|5349.74|5348.24|143
1757007600000|2025-09-04 17:40:00|5351.74|5350.24|5351.74|5350.24|5351.74|5350.24|5350.74|5349.24|205
1757007900000|2025-09-04 17:45:00|5352.74|5351.24|5351.74|5350.24|5352.74|5351.24|5351.74|5350.24|275
1757008200000|2025-09-04 17:50:00|5352.74|5351.24|5353.74|5352.24|5354.74|5353.24|5351.74|5350.24|551
1757008500000|2025-09-04 17:55:00|5353.24|5351.74|5352.74|5351.24|5353.74|5352.24|5351.74|5350.24|206
1757008800000|2025-09-04 18:00:00|5353.74|5352.24|5352.74|5351.24|5353.74|5352.24|5352.74|5351.24|109
1757009100000|2025-09-04 18:05:00|5351.74|5350.24|5351.74|5350.24|5352.74|5351.24|5351.74|5350.24|283
1757009400000|2025-09-04 18:10:00|5352.74|5351.24|5352.74|5351.24|5352.74|5351.24|5351.74|5350.24|552
1757009700000|2025-09-04 18:15:00|5353.24|5351.74|5352.74|5351.24|5353.74|5352.24|5352.74|5351.24|90
1757010000000|2025-09-04 18:20:00|5351.74|5350.24|5351.74|5350.24|5351.74|5350.24|5350.74|5349.24|155
1757010300000|2025-09-04 18:25:00|5350.74|5349.24|5350.74|5349.24|5350.74|5349.24|5350.74|5349.24|269
1757010600000|2025-09-04 18:30:00|5349.74|5348.24|5352.74|5351.24|5352.74|5351.24|5349.74|5348.24|441
1757010900000|2025-09-04 18:35:00|5351.74|5350.24|5351.74|5350.24|5352.74|5351.24|5351.74|5350.24|286
1757011200000|2025-09-04 18:40:00|5352.24|5350.74|5352.74|5351.24|5352.74|5351.24|5351.74|5350.24|165
1757011500000|2025-09-04 18:45:00|5351.74|5350.24|5354.74|5353.24|5354.74|5353.24|5351.74|5350.24|675
1757011800000|2025-09-04 18:50:00|5353.74|5352.24|5353.74|5352.24|5354.74|5353.24|5353.74|5352.24|455
1757012100000|2025-09-04 18:55:00|||||||||248
1757012400000|2025-09-04 19:00:00|5352.74|5351.24|5353.74|5352.24|5353.74|5352.24|5352.74|5351.24|406
1757012700000|2025-09-04 19:05:00|5354.74|5353.24|5356.74|5355.24|5356.74|5355.24|5354.74|5353.24|1170
1757013000000|2025-09-04 19:10:00|5357.74|5356.24|5358.74|5357.24|5358.74|5357.24|5357.74|5356.24|752
1757013300000|2025-09-04 19:15:00|5359.74|5358.24|5358.74|5357.24|5360.74|5359.24|5358.24|5356.74|1920
1757013600000|2025-09-04 19:20:00|5357.74|5356.24|5357.74|5356.24|5357.74|5356.24|5357.74|5356.24|211
1757013900000|2025-09-04 19:25:00|5356.74|5355.24|5357.74|5356.24|5357.74|5356.24|5356.74|5355.24|423
1757014200000|2025-09-04 19:30:00|5356.74|5355.24|5356.74|5355.24|5356.74|5355.24|5355.74|5354.24|259
1757014500000|2025-09-04 19:35:00|5355.74|5354.24|5356.74|5355.24|5356.74|5355.24|5355.74|5354.24|348
1757014800000|2025-09-04 19:40:00|5355.74|5354.24|5355.74|5354.24|5356.74|5355.24|5355.74|5354.24|189
1757015100000|2025-09-04 19:45:00|5354.74|5353.24|5353.74|5352.24|5354.74|5353.24|5353.74|5352.24|451
1757015400000|2025-09-04 19:50:00|5354.74|5353.24|5357.74|5356.24|5357.74|5356.24|5353.74|5352.24|736
1757015700000|2025-09-04 19:55:00|5356.74|5355.24|5359.24|5357.74|5360.74|5359.24|5356.74|5355.24|2321
1757016000000|2025-09-04 20:00:00|5360.09|5357.09|5360.49|5357.49|5360.69|5357.69|5358.29|5355.29|36
1757016300000|2025-09-04 20:05:00|5360.29|5357.29|5361.19|5358.19|5361.99|5358.99|5360.09|5357.09|0
1757016600000|2025-09-04 20:10:00|5361.09|5358.09|5362.89|5359.89|5363.99|5360.99|5360.69|5357.69|0
1757016900000|2025-09-04 20:15:00|5363.09|5360.09|5361.79|5358.79|5364.39|5361.39|5360.09|5357.09|0
1757017200000|2025-09-04 20:20:00|5361.59|5358.59|5361.79|5358.79|5362.19|5359.19|5360.89|5357.89|0
1757017500000|2025-09-04 20:25:00|5361.59|5358.59|5362.49|5359.49|5362.89|5359.89|5361.39|5358.39|0
1757017800000|2025-09-04 20:30:00|5362.39|5359.39|5362.69|5359.69|5362.69|5359.69|5361.99|5358.99|0
1757018100000|2025-09-04 20:35:00|5362.49|5359.49|5362.89|5359.89|5363.29|5360.29|5362.49|5359.49|0
1757018400000|2025-09-04 20:40:00|5362.69|5359.69|5362.89|5359.89|5363.29|5360.29|5362.49|5359.49|0
1757018700000|2025-09-04 20:45:00|5362.69|5359.69|5363.09|5360.09|5363.29|5360.29|5362.69|5359.69|0
1757019000000|2025-09-04 20:50:00|5362.89|5359.89|5362.69|5359.69|5363.69|5360.69|5362.69|5359.69|0
1757019300000|2025-09-04 20:55:00|5362.89|5359.89|5361.59|5358.59|5363.09|5360.09|5361.19|5358.19|0
1757019600000|2025-09-04 21:00:00|5361.69|5358.69|5361.59|5358.59|5362.39|5359.39|5361.59|5358.59|0
1757019900000|2025-09-04 21:05:00|5361.69|5358.69|5362.39|5359.39|5362.69|5359.69|5361.59|5358.59|0
1757020200000|2025-09-04 21:10:00|5362.29|5359.29|5362.39|5359.39|5362.89|5359.89|5362.19|5359.19|0
1757020500000|2025-09-04 21:15:00|5362.59|5359.59|5362.99|5359.99|5362.99|5359.99|5362.39|5359.39|0
1757020800000|2025-09-04 21:20:00|5362.79|5359.79|5363.49|5360.49|5363.49|5360.49|5362.79|5359.79|0
1757021100000|2025-09-04 21:25:00|5363.59|5360.59|5363.99|5360.99|5363.99|5360.99|5363.19|5360.19|0
1757021400000|2025-09-04 21:30:00|5363.69|5360.69|5363.9|5360.9|5363.9|5360.9|5363.69|5360.69|0
1757021700000|2025-09-04 21:35:00|5364.1|5361.1|5363.9|5360.9|5364.1|5361.1|5363.7|5360.7|0
1757022000000|2025-09-04 21:40:00|5364.2|5361.2|5363.8|5360.8|5364.2|5361.2|5363.7|5360.7|0
1757022300000|2025-09-04 21:45:00|5363.9|5360.9|5363.2|5360.2|5363.9|5360.9|5362.9|5359.9|0
1757022600000|2025-09-04 21:50:00|5363.3|5360.3|5363.7|5360.7|5363.7|5360.7|5363.2|5360.2|0
1757022900000|2025-09-04 21:55:00|5363.8|5360.8|5364.1|5361.1|5364.3|5361.3|5363.5|5360.5|0
1757023200000|2025-09-04 22:00:00|5364|5361|5364.3|5361.3|5365.1|5362.1|5362|5359|0
1757023500000|2025-09-04 22:05:00|5364.1|5361.1|5363.9|5360.9|5365.2|5362.2|5363.4|5360.4|0
1757023800000|2025-09-04 22:10:00|5364.1|5361.1|5363.8|5360.8|5364.1|5361.1|5363.6|5360.6|0
1757024100000|2025-09-04 22:15:00|5363.7|5360.7|5364.5|5361.5|5365.2|5362.2|5363.7|5360.7|0
1757024400000|2025-09-04 22:20:00|5364.3|5361.3|5363.9|5360.9|5364.5|5361.5|5363.9|5360.9|0
1757024700000|2025-09-04 22:25:00|5364.1|5361.1|5363.2|5360.2|5364.3|5361.3|5363.2|5360.2|0
1757025000000|2025-09-04 22:30:00|5363|5360|5363|5360|5363.4|5360.4|5362.6|5359.6|0
1757025300000|2025-09-04 22:35:00|5362.8|5359.8|5363.6|5360.6|5363.6|5360.6|5362.5|5359.5|0
1757025600000|2025-09-04 22:40:00|5363.5|5360.5|5363.2|5360.2|5363.6|5360.6|5362.8|5359.8|0
1757025900000|2025-09-04 22:45:00|5363|5360|5364.1|5361.1|5364.3|5361.3|5363|5360|0
1757026200000|2025-09-04 22:50:00|5364.2|5361.2|5363.8|5360.8|5364.2|5361.2|5363.6|5360.6|0
1757026500000|2025-09-04 22:55:00|5363.9|5360.9|5364.3|5361.3|5364.8|5361.8|5363.9|5360.9|0
1757026800000|2025-09-04 23:00:00|5364.1|5361.1|5364.1|5361.1|5364.9|5361.9|5363.9|5360.9|0
1757027100000|2025-09-04 23:05:00|5364.3|5361.3|5364.9|5361.9|5365.1|5362.1|5364.3|5361.3|0
1757027400000|2025-09-04 23:10:00|5365|5362|5365.1|5362.1|5365.1|5362.1|5364.3|5361.3|0
1757027700000|2025-09-04 23:15:00|5364.9|5361.9|5364.5|5361.5|5365.1|5362.1|5364.1|5361.1|0
1757028000000|2025-09-04 23:20:00|5364.4|5361.4|5364.5|5361.5|5364.5|5361.5|5364.3|5361.3|0
1757028300000|2025-09-04 23:25:00|5364.4|5361.4|5364.7|5361.7|5365.1|5362.1|5364.3|5361.3|0
1757028600000|2025-09-04 23:30:00|5364.9|5361.9|5364.3|5361.3|5365.1|5362.1|5364.2|5361.2|0
1757028900000|2025-09-04 23:35:00|5364.1|5361.1|5364|5361|5364.5|5361.5|5363.6|5360.6|0
1757029200000|2025-09-04 23:40:00|5363.9|5360.9|5363.6|5360.6|5364.1|5361.1|5363.6|5360.6|0
1757029500000|2025-09-04 23:45:00|5363.4|5360.4|5364|5361|5364.3|5361.3|5363.4|5360.4|0
1757029800000|2025-09-04 23:50:00|5363.9|5360.9|5363.9|5360.9|5364.8|5361.8|5363.3|5360.3|0
1757030100000|2025-09-04 23:55:00|5363.7|5360.7|5362.8|5359.8|5363.9|5360.9|5362.8|5359.8|0
1757030400000|2025-09-05 00:00:00|5362.9|5359.9|5362.4|5359.4|5363.5|5360.5|5362.4|5359.4|0
1757030700000|2025-09-05 00:05:00|5362.6|5359.6|5362.6|5359.6|5363|5360|5360.4|5357.4|0
1757031000000|2025-09-05 00:10:00|5362.8|5359.8|5363.2|5360.2|5363.2|5360.2|5362.1|5359.1|0
1757031300000|2025-09-05 00:15:00|5363|5360|5366.2|5364.2|5367.2|5365.2|5362.8|5359.8|446
1757031600000|2025-09-05 00:20:00|5365.2|5363.2|5365.2|5363.2|5366.2|5364.2|5364.2|5362.2|71
1757031900000|2025-09-05 00:25:00|5366.2|5364.2|5366.2|5364.2|5366.7|5364.7|5365.7|5363.7|36
1757032200000|2025-09-05 00:30:00|5365.2|5363.2|5366.7|5364.7|5367.2|5365.2|5365.2|5363.2|21
1757032500000|2025-09-05 00:35:00|5367.2|5365.2|5366.2|5364.2|5367.2|5365.2|5366.2|5364.2|100
1757032800000|2025-09-05 00:40:00|5365.2|5363.2|5364.2|5362.2|5366.2|5364.2|5364.2|5362.2|64
1757033100000|2025-09-05 00:45:00|5363.2|5361.2|5363.2|5361.2|5364.2|5362.2|5363.2|5361.2|27
1757033400000|2025-09-05 00:50:00|5363.7|5361.7|5363.2|5361.2|5363.7|5361.7|5362.2|5360.2|32
1757033700000|2025-09-05 00:55:00|5362.7|5360.7|5364.2|5362.2|5364.2|5362.2|5362.2|5360.2|13
1757034000000|2025-09-05 01:00:00|5363.7|5361.7|5363.2|5361.2|5364.2|5362.2|5363.2|5361.2|39
1757034300000|2025-09-05 01:05:00|5364.2|5362.2|5363.2|5361.2|5364.2|5362.2|5363.2|5361.2|11
1757034600000|2025-09-05 01:10:00|5364.2|5362.2|5363.2|5361.2|5364.2|5362.2|5363.2|5361.2|51
1757034900000|2025-09-05 01:15:00|5364.2|5362.2|5364.2|5362.2|5365.2|5363.2|5364.2|5362.2|33
1757035200000|2025-09-05 01:20:00|5364.7|5362.7|5364.2|5362.2|5365.2|5363.2|5364.2|5362.2|22
1757035500000|2025-09-05 01:25:00|5363.7|5361.7|5362.7|5360.7|5363.7|5361.7|5362.2|5360.2|59
1757035800000|2025-09-05 01:30:00|5363.2|5361.2|5362.2|5360.2|5363.2|5361.2|5361.2|5359.2|66
1757036100000|2025-09-05 01:35:00|5362.7|5360.7|5363.2|5361.2|5363.2|5361.2|5362.2|5360.2|11
1757036400000|2025-09-05 01:40:00|5362.7|5360.7|5363.7|5361.7|5364.2|5362.2|5362.7|5360.7|19
1757036700000|2025-09-05 01:45:00|5364.2|5362.2|5364.2|5362.2|5364.2|5362.2|5363.2|5361.2|10
1757037000000|2025-09-05 01:50:00|5365.2|5363.2|5365.2|5363.2|5365.2|5363.2|5365.2|5363.2|6
1757037300000|2025-09-05 01:55:00|5365.7|5363.7|5366.2|5364.2|5366.7|5364.7|5365.7|5363.7|39
1757037600000|2025-09-05 02:00:00|5365.2|5363.2|5365.2|5363.2|5365.2|5363.2|5364.2|5362.2|24
1757037900000|2025-09-05 02:05:00|5365.7|5363.7|5365.2|5363.2|5365.7|5363.7|5365.2|5363.2|14
1757038200000|2025-09-05 02:10:00|5364.7|5362.7|5365.2|5363.2|5365.2|5363.2|5364.7|5362.7|5
1757038500000|2025-09-05 02:15:00|5364.7|5362.7|5365.2|5363.2|5365.2|5363.2|5364.2|5362.2|39
1757038800000|2025-09-05 02:20:00|||||||||3
1757039100000|2025-09-05 02:25:00|5364.2|5362.2|5364.2|5362.2|5364.2|5362.2|5363.2|5361.2|66
1757039400000|2025-09-05 02:30:00|5365.2|5363.2|5365.2|5363.2|5365.2|5363.2|5365.2|5363.2|8
1757039700000|2025-09-05 02:35:00|||||||||1
1757040000000|2025-09-05 02:40:00|||||||||1
1757040300000|2025-09-05 02:45:00|5366.2|5364.2|5366.2|5364.2|5366.2|5364.2|5366.2|5364.2|11
1757040600000|2025-09-05 02:50:00|5365.2|5363.2|5365.2|5363.2|5365.7|5363.7|5365.2|5363.2|3
1757040900000|2025-09-05 02:55:00|5364.7|5362.7|5364.2|5362.2|5365.2|5363.2|5364.2|5362.2|10
1757041200000|2025-09-05 03:00:00|5363.2|5361.2|5363.2|5361.2|5363.7|5361.7|5362.7|5360.7|15
1757041500000|2025-09-05 03:05:00|5364.2|5362.2|5363.2|5361.2|5364.2|5362.2|5363.2|5361.2|53
1757041800000|2025-09-05 03:10:00|||||||||26
1757042100000|2025-09-05 03:15:00|5362.7|5360.7|5362.2|5360.2|5363.2|5361.2|5362.2|5360.2|5
1757042400000|2025-09-05 03:20:00|5363.2|5361.2|5363.2|5361.2|5363.2|5361.2|5362.7|5360.7|9
1757042700000|2025-09-05 03:25:00|||||||||25
1757043000000|2025-09-05 03:30:00|||||||||3
1757043300000|2025-09-05 03:35:00|5362.7|5360.7|5363.2|5361.2|5363.2|5361.2|5362.7|5360.7|23
1757043600000|2025-09-05 03:40:00|5364.2|5362.2|5364.2|5362.2|5364.2|5362.2|5364.2|5362.2|80
1757043900000|2025-09-05 03:45:00|||||||||4
1757044200000|2025-09-05 03:50:00|||||||||4
1757044500000|2025-09-05 03:55:00|5364.7|5362.7|5365.2|5363.2|5365.2|5363.2|5364.2|5362.2|58
1757044800000|2025-09-05 04:00:00|5365.7|5363.7|5365.2|5363.2|5365.7|5363.7|5365.2|5363.2|5
1757045100000|2025-09-05 04:05:00|5365.7|5363.7|5366.2|5364.2|5366.2|5364.2|5365.2|5363.2|7
1757045400000|2025-09-05 04:10:00|5367.2|5365.2|5366.2|5364.2|5367.2|5365.2|5366.2|5364.2|12
1757045700000|2025-09-05 04:15:00|||||||||2
1757046000000|2025-09-05 04:20:00|5367.2|5365.2|5367.2|5365.2|5367.2|5365.2|5367.2|5365.2|7
1757046300000|2025-09-05 04:25:00|5366.2|5364.2|5366.2|5364.2|5366.7|5364.7|5366.2|5364.2|37
1757046900000|2025-09-05 04:35:00|5367.2|5365.2|5366.2|5364.2|5367.2|5365.2|5366.2|5364.2|5
1757047200000|2025-09-05 04:40:00|5366.7|5364.7|5365.7|5363.7|5366.7|5364.7|5365.2|5363.2|9
1757047500000|2025-09-05 04:45:00|5365.2|5363.2|5365.2|5363.2|5365.7|5363.7|5365.2|5363.2|26
1757047800000|2025-09-05 04:50:00|5364.2|5362.2|5365.2|5363.2|5365.2|5363.2|5364.2|5362.2|48
1757048100000|2025-09-05 04:55:00|5364.7|5362.7|5365.2|5363.2|5365.2|5363.2|5364.7|5362.7|15
1757048400000|2025-09-05 05:00:00|5364.2|5362.2|5364.2|5362.2|5364.2|5362.2|5364.2|5362.2|7
1757048700000|2025-09-05 05:05:00|5365.2|5363.2|5365.2|5363.2|5365.2|5363.2|5364.2|5362.2|30
1757049000000|2025-09-05 05:10:00|||||||||16
1757049300000|2025-09-05 05:15:00|5366.2|5364.2|5366.7|5364.7|5367.2|5365.2|5366.2|5364.2|22
1757049600000|2025-09-05 05:20:00|5367.2|5365.2|5367.2|5365.2|5368.2|5366.2|5367.2|5365.2|58
1757049900000|2025-09-05 05:25:00|5368.2|5366.2|5368.2|5366.2|5368.2|5366.2|5367.7|5365.7|16
1757050200000|2025-09-05 05:30:00|5368.7|5366.7|5370.2|5368.2|5370.2|5368.2|5368.7|5366.7|162
1757050500000|2025-09-05 05:35:00|5370.7|5368.7|5372.2|5370.2|5372.2|5370.2|5370.7|5368.7|139
1757050800000|2025-09-05 05:40:00|5371.2|5369.2|5374.2|5372.2|5375.2|5373.2|5371.2|5369.2|370
1757051100000|2025-09-05 05:45:00|5373.2|5371.2|5373.2|5371.2|5375.2|5373.2|5372.2|5370.2|301
1757051400000|2025-09-05 05:50:00|5373.7|5371.7|5373.2|5371.2|5375.2|5373.2|5373.2|5371.2|261
1757051700000|2025-09-05 05:55:00|5373.7|5371.7|5370.2|5368.2|5373.7|5371.7|5370.2|5368.2|250
1757052000000|2025-09-05 06:00:00|5369.95|5368.45|5372.95|5371.45|5373.95|5372.45|5367.95|5366.45|1761
1757052300000|2025-09-05 06:05:00|5371.95|5370.45|5371.95|5370.45|5371.95|5370.45|5367.95|5366.45|1179
1757052600000|2025-09-05 06:10:00|5372.95|5371.45|5367.95|5366.45|5372.95|5371.45|5366.95|5365.45|1082
1757052900000|2025-09-05 06:15:00|5368.95|5367.45|5368.95|5367.45|5369.95|5368.45|5366.95|5365.45|898
1757053200000|2025-09-05 06:20:00|5369.95|5368.45|5371.95|5370.45|5372.95|5371.45|5368.95|5367.45|392
1757053500000|2025-09-05 06:25:00|5372.95|5371.45|5373.95|5372.45|5373.95|5372.45|5372.95|5371.45|534
1757053800000|2025-09-05 06:30:00|5372.95|5371.45|5372.95|5371.45|5372.95|5371.45|5371.95|5370.45|412
1757054100000|2025-09-05 06:35:00|5373.95|5372.45|5373.95|5372.45|5375.95|5374.45|5373.95|5372.45|810
1757054400000|2025-09-05 06:40:00|5372.95|5371.45|5372.95|5371.45|5373.95|5372.45|5371.95|5370.45|552
1757054700000|2025-09-05 06:45:00|5371.95|5370.45|5373.95|5372.45|5373.95|5372.45|5371.95|5370.45|150
1757055000000|2025-09-05 06:50:00|5372.95|5371.45|5372.95|5371.45|5373.95|5372.45|5371.95|5370.45|534
1757055300000|2025-09-05 06:55:00|5373.95|5372.45|5368.95|5367.45|5374.95|5373.45|5368.95|5367.45|3181
1757055600000|2025-09-05 07:00:00|5369.95|5368.45|5365.95|5364.45|5373.95|5372.45|5364.95|5363.45|6066
1757055900000|2025-09-05 07:05:00|5364.95|5363.45|5357.95|5356.45|5365.95|5364.45|5354.95|5353.45|3853
1757056200000|2025-09-05 07:10:00|5356.95|5355.45|5352.95|5351.45|5359.95|5358.45|5352.95|5351.45|3544
1757056500000|2025-09-05 07:15:00|5351.95|5350.45|5352.95|5351.45|5356.95|5355.45|5350.95|5349.45|3610
1757056800000|2025-09-05 07:20:00|5353.27|5351.77|5349.27|5347.77|5353.27|5351.77|5348.27|5346.77|4157
1757057100000|2025-09-05 07:25:00|5350.27|5348.77|5347.27|5345.77|5351.27|5349.77|5346.27|5344.77|3293
1757057400000|2025-09-05 07:30:00|5347.73|5346.23|5350.73|5349.23|5351.73|5350.23|5347.73|5346.23|3252
1757057700000|2025-09-05 07:35:00|5351.73|5350.23|5359.73|5358.23|5360.73|5359.23|5351.73|5350.23|2360
1757058000000|2025-09-05 07:40:00|5359.35|5357.85|5366.35|5364.85|5367.35|5365.85|5359.35|5357.85|3375
1757058300000|2025-09-05 07:45:00|5367.35|5365.85|5365.35|5363.85|5368.35|5366.85|5364.35|5362.85|2874
1757058600000|2025-09-05 07:50:00|5365.06|5363.56|5365.06|5363.56|5367.06|5365.56|5361.06|5359.56|3053
1757058900000|2025-09-05 07:55:00|5365.56|5364.06|5363.06|5361.56|5368.06|5366.56|5363.06|5361.56|3451
1757059200000|2025-09-05 08:00:00|5363.17|5361.67|5356.17|5354.67|5363.17|5361.67|5356.17|5354.67|5268
1757059500000|2025-09-05 08:05:00|5355.17|5353.67|5354.17|5352.67|5356.17|5354.67|5353.17|5351.67|1301
1757059800000|2025-09-05 08:10:00|5354.7|5353.2|5359.7|5358.2|5359.7|5358.2|5352.7|5351.2|4234
1757060100000|2025-09-05 08:15:00|5358.7|5357.2|5359.7|5358.2|5359.7|5358.2|5355.7|5354.2|4625
1757060400000|2025-09-05 08:20:00|5359.08|5357.58|5360.08|5358.58|5361.08|5359.58|5357.08|5355.58|851
1757060700000|2025-09-05 08:25:00|5359.08|5357.58|5359.08|5357.58|5361.08|5359.58|5357.08|5355.58|2632
1757061000000|2025-09-05 08:30:00|5358.98|5357.48|5359.98|5358.48|5359.98|5358.48|5356.98|5355.48|1467
1757061300000|2025-09-05 08:35:00|5359.48|5357.98|5357.98|5356.48|5360.98|5359.48|5355.98|5354.48|3299
1757061600000|2025-09-05 08:40:00|5358.29|5356.79|5357.29|5355.79|5359.29|5357.79|5356.29|5354.79|1822
1757061900000|2025-09-05 08:45:00|5356.29|5354.79|5354.29|5352.79|5356.29|5354.79|5354.29|5352.79|1096
1757062200000|2025-09-05 08:50:00|5354.21|5352.71|5355.21|5353.71|5356.21|5354.71|5353.21|5351.71|2290
1757062500000|2025-09-05 08:55:00|5354.21|5352.71|5354.21|5352.71|5356.21|5354.71|5352.71|5351.21|1228
1757062800000|2025-09-05 09:00:00|5354.02|5352.52|5352.02|5350.52|5355.02|5353.52|5352.02|5350.52|1060
1757063100000|2025-09-05 09:05:00|5353.02|5351.52|5349.02|5347.52|5354.02|5352.52|5349.02|5347.52|2355
1757063400000|2025-09-05 09:10:00|5349.32|5347.82|5348.32|5346.82|5350.32|5348.82|5348.32|5346.82|2504
1757063700000|2025-09-05 09:15:00|5349.32|5347.82|5351.32|5349.82|5352.32|5350.82|5348.32|5346.82|3113
1757064000000|2025-09-05 09:20:00|5351.05|5349.55|5353.05|5351.55|5354.05|5352.55|5350.05|5348.55|2368
1757064300000|2025-09-05 09:25:00|5354.05|5352.55|5353.05|5351.55|5356.05|5354.55|5351.05|5349.55|4413
1757064600000|2025-09-05 09:30:00|5352.8|5351.3|5354.8|5353.3|5354.8|5353.3|5349.8|5348.3|4963
1757064900000|2025-09-05 09:35:00|5355.8|5354.3|5356.8|5355.3|5357.8|5356.3|5355.8|5354.3|1479
1757065200000|2025-09-05 09:40:00|5356.77|5355.27|5356.77|5355.27|5357.77|5356.27|5353.77|5352.27|945
1757065500000|2025-09-05 09:45:00|5355.77|5354.27|5356.77|5355.27|5358.77|5357.27|5355.77|5354.27|2974
1757065800000|2025-09-05 09:50:00|5356.92|5355.42|5359.92|5358.42|5359.92|5358.42|5352.92|5351.42|6358
1757066100000|2025-09-05 09:55:00|5358.92|5357.42|5360.92|5359.42|5361.92|5360.42|5358.92|5357.42|8393
1757066400000|2025-09-05 10:00:00|5359.92|5358.42|5359.92|5358.42|5363.92|5362.42|5358.92|5357.42|2871
1757066700000|2025-09-05 10:05:00|5360.92|5359.42|5361.92|5360.42|5361.92|5360.42|5358.92|5357.42|716
1757067000000|2025-09-05 10:10:00|5361.44|5359.94|5358.44|5356.94|5362.44|5360.94|5357.44|5355.94|1516
1757067300000|2025-09-05 10:15:00|5357.44|5355.94|5356.44|5354.94|5357.44|5355.94|5356.44|5354.94|1362
1757067600000|2025-09-05 10:20:00|5357.01|5355.51|5357.01|5355.51|5358.01|5356.51|5355.01|5353.51|1982
1757067900000|2025-09-05 10:25:00|5356.01|5354.51|5356.01|5354.51|5359.01|5357.51|5356.01|5354.51|1603
1757068200000|2025-09-05 10:30:00|5355.79|5354.29|5358.79|5357.29|5358.79|5357.29|5355.79|5354.29|6969
1757068500000|2025-09-05 10:35:00|5357.79|5356.29|5354.79|5353.29|5357.79|5356.29|5354.79|5353.29|933
1757068800000|2025-09-05 10:40:00|5354.91|5353.41|5358.91|5357.41|5359.91|5358.41|5354.91|5353.41|1527
1757069100000|2025-09-05 10:45:00|5359.91|5358.41|5356.91|5355.41|5359.91|5358.41|5355.91|5354.41|1498
1757069400000|2025-09-05 10:50:00|5356.63|5355.13|5355.63|5354.13|5356.63|5355.13|5354.63|5353.13|1155
1757069700000|2025-09-05 10:55:00|5356.63|5355.13|5352.63|5351.13|5356.63|5355.13|5350.63|5349.13|1677
1757070000000|2025-09-05 11:00:00|5353.17|5351.67|5355.17|5353.67|5355.17|5353.67|5352.17|5350.67|2851
1757070300000|2025-09-05 11:05:00|5356.17|5354.67|5357.17|5355.67|5357.17|5355.67|5356.17|5354.67|7261
1757070600000|2025-09-05 11:10:00|5356.55|5355.05|5356.55|5355.05|5357.55|5356.05|5356.55|5355.05|1563
1757070900000|2025-09-05 11:15:00|5357.55|5356.05|5357.55|5356.05|5358.55|5357.05|5357.55|5356.05|2766
1757071200000|2025-09-05 11:20:00|5357.79|5356.29|5362.79|5361.29|5362.79|5361.29|5357.79|5356.29|2648
1757071500000|2025-09-05 11:25:00|5361.79|5360.29|5363.79|5362.29|5364.79|5363.29|5361.79|5360.29|2799
1757071800000|2025-09-05 11:30:00|5363.61|5362.11|5363.61|5362.11|5363.61|5362.11|5362.61|5361.11|15273
1757072100000|2025-09-05 11:35:00|5364.61|5363.11|5364.61|5363.11|5364.61|5363.11|5363.61|5362.11|555
1757072400000|2025-09-05 11:40:00|5365.01|5363.51|5364.01|5362.51|5365.01|5363.51|5363.01|5361.51|2650
1757072700000|2025-09-05 11:45:00|5363.51|5362.01|5362.01|5360.51|5364.01|5362.51|5361.01|5359.51|2260
1757073000000|2025-09-05 11:50:00|5362.12|5360.62|5363.12|5361.62|5364.12|5362.62|5362.12|5360.62|1017
1757073300000|2025-09-05 11:55:00|5364.12|5362.62|5363.12|5361.62|5365.12|5363.62|5363.12|5361.62|1571
1757073600000|2025-09-05 12:00:00|5362.97|5361.47|5360.97|5359.47|5363.97|5362.47|5360.97|5359.47|1870
1757073900000|2025-09-05 12:05:00|5361.97|5360.47|5360.97|5359.47|5362.47|5360.97|5358.97|5357.47|1808
1757074200000|2025-09-05 12:10:00|5361.03|5359.53|5361.03|5359.53|5361.03|5359.53|5358.03|5356.53|8220
1757074500000|2025-09-05 12:15:00|5362.03|5360.53|5359.03|5357.53|5363.03|5361.53|5358.03|5356.53|2589
1757074800000|2025-09-05 12:20:00|5359.18|5357.68|5356.18|5354.68|5360.18|5358.68|5355.18|5353.68|3386
1757075100000|2025-09-05 12:25:00|5355.18|5353.68|5354.68|5353.18|5356.18|5354.68|5354.68|5353.18|4718
1757075400000|2025-09-05 12:30:00|5354.81|5353.31|5359.31|5357.81|5359.31|5357.81|5343.31|5341.81|12248
1757075700000|2025-09-05 12:35:00|5358.31|5356.81|5358.31|5356.81|5364.31|5362.81|5357.31|5355.81|5014
1757076000000|2025-09-05 12:40:00|5357.72|5356.22|5356.72|5355.22|5357.72|5356.22|5352.72|5351.22|3592
1757076300000|2025-09-05 12:45:00|5357.72|5356.22|5359.72|5358.22|5360.72|5359.22|5355.72|5354.22|4960
1757076600000|2025-09-05 12:50:00|5359.76|5358.26|5360.76|5359.26|5362.76|5361.26|5359.76|5358.26|2501
1757076900000|2025-09-05 12:55:00|5359.76|5358.26|5359.76|5358.26|5361.76|5360.26|5359.76|5358.26|2706
1757077200000|2025-09-05 13:00:00|5359.36|5357.86|5361.36|5359.86|5363.36|5361.86|5358.36|5356.86|2581
1757077500000|2025-09-05 13:05:00|5362.36|5360.86|5360.36|5358.86|5364.36|5362.86|5360.36|5358.86|1995
1757077800000|2025-09-05 13:10:00|5360.71|5359.21|5357.71|5356.21|5360.71|5359.21|5356.71|5355.21|2073
1757078100000|2025-09-05 13:15:00|5358.71|5357.21|5358.71|5357.21|5361.71|5360.21|5356.71|5355.21|2452
1757078400000|2025-09-05 13:20:00|5359.19|5357.69|5356.19|5354.69|5359.19|5357.69|5355.19|5353.69|3090
1757078700000|2025-09-05 13:25:00|5355.19|5353.69|5348.19|5346.69|5356.19|5354.69|5348.19|5346.69|2977
1757079000000|2025-09-05 13:30:00|5348.21|5346.71|5351.21|5349.71|5355.21|5353.71|5348.21|5346.71|4140
1757079300000|2025-09-05 13:35:00|5352.21|5350.71|5352.21|5350.71|5353.21|5351.71|5347.21|5345.71|4404
1757079600000|2025-09-05 13:40:00|5351.86|5350.36|5353.86|5352.36|5354.36|5352.86|5349.86|5348.36|3764
1757079900000|2025-09-05 13:45:00|5354.86|5353.36|5354.86|5353.36|5355.86|5354.36|5347.86|5346.36|4035
1757080200000|2025-09-05 13:50:00|5355.02|5353.52|5349.02|5347.52|5355.02|5353.52|5346.02|5344.52|5031
1757080500000|2025-09-05 13:55:00|5348.02|5346.52|5348.02|5346.52|5349.02|5347.52|5345.02|5343.52|3206
1757080800000|2025-09-05 14:00:00|5348.21|5346.71|5343.21|5341.71|5349.21|5347.71|5337.21|5335.71|5501
1757081100000|2025-09-05 14:05:00|5342.21|5340.71|5342.21|5340.71|5344.21|5342.71|5340.21|5338.71|3468
1757081400000|2025-09-05 14:10:00|5343.21|5341.71|5330.21|5328.71|5343.21|5341.71|5330.21|5328.71|7531
1757081700000|2025-09-05 14:15:00|5331.21|5329.71|5325.21|5323.71|5334.21|5332.71|5325.21|5323.71|7520
1757082000000|2025-09-05 14:20:00|5325.48|5323.98|5316.48|5314.98|5329.48|5327.98|5315.48|5313.98|10257
1757082300000|2025-09-05 14:25:00|5315.48|5313.98|5314.48|5312.98|5318.48|5316.98|5310.48|5308.98|9524
1757082600000|2025-09-05 14:30:00|5314.31|5312.81|5315.31|5313.81|5318.31|5316.81|5313.31|5311.81|10800
1757082900000|2025-09-05 14:35:00|5315.81|5314.31|5311.31|5309.81|5315.81|5314.31|5310.31|5308.81|5416
1757083200000|2025-09-05 14:40:00|5310.79|5309.29|5312.79|5311.29|5316.79|5315.29|5308.79|5307.29|5684
1757083500000|2025-09-05 14:45:00|5311.79|5310.29|5309.79|5308.29|5311.79|5310.29|5306.79|5305.29|9446
1757083800000|2025-09-05 14:50:00|5309.82|5308.32|5316.82|5315.32|5317.82|5316.32|5307.82|5306.32|6820
1757084100000|2025-09-05 14:55:00|5315.82|5314.32|5303.82|5302.32|5317.82|5316.32|5303.82|5302.32|6388
1757084400000|2025-09-05 15:00:00|5304.28|5302.78|5306.28|5304.78|5308.28|5306.78|5304.28|5302.78|7221
1757084700000|2025-09-05 15:05:00|5305.28|5303.78|5307.28|5305.78|5311.28|5309.78|5304.28|5302.78|4917
1757085000000|2025-09-05 15:10:00|5307|5305.5|5313|5311.5|5313|5311.5|5302|5300.5|7744
1757085300000|2025-09-05 15:15:00|5314|5312.5|5311|5309.5|5314|5312.5|5309|5307.5|8416
1757085600000|2025-09-05 15:20:00|5311.18|5309.68|5314.18|5312.68|5315.18|5313.68|5309.18|5307.68|11818
1757085900000|2025-09-05 15:25:00|5313.18|5311.68|5316.18|5314.68|5316.18|5314.68|5311.18|5309.68|19050
1757086200000|2025-09-05 15:30:00|5317.18|5315.68|5316.18|5314.68|5320.18|5318.68|5316.18|5314.68|32349
1757086500000|2025-09-05 15:35:00|5317.18|5315.68|5321.18|5319.68|5323.18|5321.68|5317.18|5315.68|15311
1757086800000|2025-09-05 15:40:00|5320.18|5318.68|5323.18|5321.68|5323.18|5321.68|5320.18|5318.68|3355
1757087100000|2025-09-05 15:45:00|5322.18|5320.68|5316.18|5314.68|5322.18|5320.68|5316.18|5314.68|8494
1757087400000|2025-09-05 15:50:00|5315.18|5313.68|5314.18|5312.68|5316.18|5314.68|5311.18|5309.68|3828
1757087700000|2025-09-05 15:55:00|5313.18|5311.68|5312.18|5310.68|5315.18|5313.68|5311.18|5309.68|2880
1757088000000|2025-09-05 16:00:00|5313.18|5311.68|5314.18|5312.68|5316.18|5314.68|5312.18|5310.68|5494
1757088300000|2025-09-05 16:05:00|5315.18|5313.68|5316.18|5314.68|5316.18|5314.68|5313.18|5311.68|1074
1757088600000|2025-09-05 16:10:00|5317.18|5315.68|5320.18|5318.68|5320.18|5318.68|5317.18|5315.68|1421
1757088900000|2025-09-05 16:15:00|5321.18|5319.68|5319.18|5317.68|5321.18|5319.68|5317.18|5315.68|1141
1757089200000|2025-09-05 16:20:00|5320.18|5318.68|5318.18|5316.68|5320.18|5318.68|5314.18|5312.68|653
1757089500000|2025-09-05 16:25:00|5317.18|5315.68|5316.18|5314.68|5318.18|5316.68|5316.18|5314.68|1065
1757089800000|2025-09-05 16:30:00|5315.68|5314.18|5315.18|5313.68|5317.18|5315.68|5314.18|5312.68|896
1757090100000|2025-09-05 16:35:00|5314.18|5312.68|5313.18|5311.68|5315.18|5313.68|5311.18|5309.68|558
1757090400000|2025-09-05 16:40:00|5313.68|5312.18|5318.18|5316.68|5318.18|5316.68|5313.18|5311.68|657
1757090700000|2025-09-05 16:45:00|5319.18|5317.68|5316.18|5314.68|5321.18|5319.68|5316.18|5314.68|598
1757091000000|2025-09-05 16:50:00|5315.18|5313.68|5316.18|5314.68|5318.18|5316.68|5315.18|5313.68|649
1757091300000|2025-09-05 16:55:00|5315.18|5313.68|5320.18|5318.68|5320.18|5318.68|5315.18|5313.68|400
1757091600000|2025-09-05 17:00:00|5319.18|5317.68|5317.18|5315.68|5320.18|5318.68|5317.18|5315.68|727
1757091900000|2025-09-05 17:05:00|5316.18|5314.68|5319.18|5317.68|5319.18|5317.68|5314.18|5312.68|534
1757092200000|2025-09-05 17:10:00|5318.18|5316.68|5319.18|5317.68|5320.18|5318.68|5318.18|5316.68|565
1757092500000|2025-09-05 17:15:00|5320.18|5318.68|5319.18|5317.68|5320.18|5318.68|5319.18|5317.68|247
1757092800000|2025-09-05 17:20:00|5319.68|5318.18|5320.18|5318.68|5321.18|5319.68|5319.18|5317.68|473
1757093100000|2025-09-05 17:25:00|5321.18|5319.68|5317.18|5315.68|5321.18|5319.68|5316.18|5314.68|159
1757093400000|2025-09-05 17:30:00|5316.18|5314.68|5317.18|5315.68|5318.18|5316.68|5316.18|5314.68|312
1757093700000|2025-09-05 17:35:00|5316.18|5314.68|5315.18|5313.68|5317.18|5315.68|5314.18|5312.68|466
1757094000000|2025-09-05 17:40:00|5314.18|5312.68|5310.18|5308.68|5315.18|5313.68|5308.18|5306.68|1684
1757094300000|2025-09-05 17:45:00|5311.18|5309.68|5311.18|5309.68|5313.18|5311.68|5310.18|5308.68|534
1757094600000|2025-09-05 17:50:00|5310.18|5308.68|5313.18|5311.68|5314.18|5312.68|5310.18|5308.68|887
1757094900000|2025-09-05 17:55:00|5312.18|5310.68|5313.18|5311.68|5314.18|5312.68|5311.18|5309.68|402
1757095200000|2025-09-05 18:00:00|5314.18|5312.68|5313.18|5311.68|5315.18|5313.68|5312.18|5310.68|512
1757095500000|2025-09-05 18:05:00|5314.18|5312.68|5314.18|5312.68|5315.18|5313.68|5313.18|5311.68|283
1757095800000|2025-09-05 18:10:00|5315.18|5313.68|5316.18|5314.68|5316.18|5314.68|5314.18|5312.68|156
1757096100000|2025-09-05 18:15:00|5317.18|5315.68|5320.18|5318.68|5320.18|5318.68|5316.18|5314.68|522
1757096400000|2025-09-05 18:20:00|5320.68|5319.18|5320.18|5318.68|5321.18|5319.68|5320.18|5318.68|593
1757096700000|2025-09-05 18:25:00|5319.18|5317.68|5321.18|5319.68|5321.18|5319.68|5318.18|5316.68|320
1757097000000|2025-09-05 18:30:00|5322.18|5320.68|5324.18|5322.68|5324.18|5322.68|5322.18|5320.68|530
1757097300000|2025-09-05 18:35:00|5323.18|5321.68|5324.18|5322.68|5325.18|5323.68|5322.18|5320.68|247
1757097600000|2025-09-05 18:40:00|5325.18|5323.68|5325.18|5323.68|5326.18|5324.68|5324.18|5322.68|449
1757097900000|2025-09-05 18:45:00|5326.18|5324.68|5326.18|5324.68|5327.18|5325.68|5325.18|5323.68|547
1757098200000|2025-09-05 18:50:00|5326.68|5325.18|5325.18|5323.68|5327.18|5325.68|5324.68|5323.18|343
1757098500000|2025-09-05 18:55:00|5324.18|5322.68|5327.18|5325.68|5327.18|5325.68|5324.18|5322.68|456
1757098800000|2025-09-05 19:00:00|5326.18|5324.68|5323.18|5321.68|5326.18|5324.68|5320.18|5318.68|4141
1757099100000|2025-09-05 19:05:00|5324.18|5322.68|5326.18|5324.68|5327.18|5325.68|5324.18|5322.68|931
1757099400000|2025-09-05 19:10:00|5327.18|5325.68|5327.18|5325.68|5327.18|5325.68|5326.18|5324.68|563
1757099700000|2025-09-05 19:15:00|5328.18|5326.68|5328.18|5326.68|5330.18|5328.68|5327.18|5325.68|991
1757100000000|2025-09-05 19:20:00|5327.68|5326.18|5329.18|5327.68|5330.18|5328.68|5327.68|5326.18|443
1757100300000|2025-09-05 19:25:00|5330.18|5328.68|5329.18|5327.68|5330.18|5328.68|5329.18|5327.68|635
1757100600000|2025-09-05 19:30:00|5330.18|5328.68|5328.18|5326.68|5330.18|5328.68|5326.18|5324.68|739
1757100900000|2025-09-05 19:35:00|5329.18|5327.68|5329.18|5327.68|5329.18|5327.68|5327.18|5325.68|559
1757101200000|2025-09-05 19:40:00|5328.18|5326.68|5329.18|5327.68|5330.18|5328.68|5327.18|5325.68|439
1757101500000|2025-09-05 19:45:00|5328.18|5326.68|5330.18|5328.68|5330.18|5328.68|5328.18|5326.68|879
1757101800000|2025-09-05 19:50:00|5331.18|5329.68|5330.18|5328.68|5331.18|5329.68|5328.18|5326.68|1568
1757102100000|2025-09-05 19:55:00|5331.18|5329.68|5331.18|5329.68|5332.18|5330.68|5329.18|5327.68|4076
1757102400000|2025-09-05 20:00:00|5332.53|5329.53|5331.73|5328.73|5332.83|5329.83|5330.23|5327.23|7
1757102700000|2025-09-05 20:05:00|5331.93|5328.93|5329.93|5326.93|5331.93|5328.93|5329.93|5326.93|0
1757103000000|2025-09-05 20:10:00|5330.13|5327.13|5330.63|5327.63|5330.83|5327.83|5329.73|5326.73|0
1757103300000|2025-09-05 20:15:00|5330.43|5327.43|5329.73|5326.73|5330.63|5327.63|5328.43|5325.43|0
1757103600000|2025-09-05 20:20:00|5329.93|5326.93|5330.43|5327.43|5330.83|5327.83|5329.73|5326.73|0
1757103900000|2025-09-05 20:25:00|5330.23|5327.23|5330.13|5327.13|5330.43|5327.43|5329.53|5326.53|0
1757104200000|2025-09-05 20:30:00|5329.93|5326.93|5329.33|5326.33|5329.93|5326.93|5329.13|5326.13|0
1757104500000|2025-09-05 20:35:00|5329.53|5326.53|5330.83|5327.83|5331.03|5328.03|5329.33|5326.33|0
1757104800000|2025-09-05 20:40:00|5331.03|5328.03|5329.53|5326.53|5331.03|5328.03|5329.13|5326.13|0
1757105100000|2025-09-05 20:45:00|5329.73|5326.73|5330.13|5327.13|5330.23|5327.23|5329.33|5326.33|0
1757105400000|2025-09-05 20:50:00|5329.93|5326.93|5330.43|5327.43|5331.03|5328.03|5329.93|5326.93|0
1757105700000|2025-09-05 20:55:00|5330.63|5327.63|5330.53|5327.53|5331.33|5328.33|5330.53|5327.53|0
1757282400000|2025-09-07 22:00:00|5325.9|5322.9|5325.3|5322.3|5327.2|5324.2|5324.6|5321.6|0
1757282700000|2025-09-07 22:05:00|5325.2|5322.2|5325.2|5322.2|5326.5|5323.5|5324.5|5321.5|0
1757283000000|2025-09-07 22:10:00|5325.4|5322.4|5328.2|5325.2|5328.3|5325.3|5325.4|5322.4|0
1757283300000|2025-09-07 22:15:00|5328.4|5325.4|5329.1|5326.1|5329.9|5326.9|5328|5325|0
1757283600000|2025-09-07 22:20:00|5329.2|5326.2|5329.8|5326.8|5329.8|5326.8|5328.8|5325.8|0
1757283900000|2025-09-07 22:25:00|5329.9|5326.9|5331.3|5328.3|5332.1|5329.1|5329.7|5326.7|0
1757284200000|2025-09-07 22:30:00|5331.7|5328.7|5334.5|5331.5|5334.5|5331.5|5331.7|5328.7|0
1757284500000|2025-09-07 22:35:00|5334.4|5331.4|5333.8|5330.8|5334.5|5331.5|5332.5|5329.5|0
1757284800000|2025-09-07 22:40:00|5333.6|5330.6|5335.4|5332.4|5335.5|5332.5|5333.6|5330.6|0
1757285100000|2025-09-07 22:45:00|5335.5|5332.5|5337.2|5334.2|5339.3|5336.3|5335.4|5332.4|0
1757285400000|2025-09-07 22:50:00|5337.3|5334.3|5337.1|5334.1|5337.6|5334.6|5336.2|5333.2|0
1757285700000|2025-09-07 22:55:00|5337.2|5334.2|5338.2|5335.2|5338.4|5335.4|5336.9|5333.9|0
1757286000000|2025-09-07 23:00:00|5338.4|5335.4|5338.9|5335.9|5339.1|5336.1|5338.2|5335.2|0
1757286300000|2025-09-07 23:05:00|5339.1|5336.1|5339.5|5336.5|5339.9|5336.9|5338.7|5335.7|0
1757286600000|2025-09-07 23:10:00|5339.3|5336.3|5338.7|5335.7|5339.7|5336.7|5338.6|5335.6|0
1757286900000|2025-09-07 23:15:00|5338.4|5335.4|5338.6|5335.6|5339.1|5336.1|5338|5335|0
1757287200000|2025-09-07 23:20:00|5338.7|5335.7|5340.2|5337.2|5340.2|5337.2|5338.4|5335.4|0
1757287500000|2025-09-07 23:25:00|5340|5337|5341.5|5338.5|5343.2|5340.2|5339.9|5336.9|0
1757287800000|2025-09-07 23:30:00|5341.7|5338.7|5342.6|5339.6|5343.6|5340.6|5341.6|5338.6|0
1757288100000|2025-09-07 23:35:00|5342.8|5339.8|5343.2|5340.2|5343.6|5340.6|5342.6|5339.6|0
1757288400000|2025-09-07 23:40:00|5343|5340|5342.8|5339.8|5343.6|5340.6|5342.3|5339.3|0
1757288700000|2025-09-07 23:45:00|5342.4|5339.4|5342.4|5339.4|5343.4|5340.4|5341.5|5338.5|0
1757289000000|2025-09-07 23:50:00|5342.6|5339.6|5342.8|5339.8|5343.2|5340.2|5341.6|5338.6|0
1757289300000|2025-09-07 23:55:00|5343|5340|5343|5340|5343.2|5340.2|5342.5|5339.5|0
1757289600000|2025-09-08 00:00:00|5342.8|5339.8|5342.2|5339.2|5343.8|5340.8|5341.7|5338.7|0
1757289900000|2025-09-08 00:05:00|5342.1|5339.1|5343.7|5340.7|5344.7|5341.7|5342.1|5339.1|0
1757290200000|2025-09-08 00:10:00|5343.6|5340.6|5343|5340|5343.7|5340.7|5341.9|5338.9|0
1757290500000|2025-09-08 00:15:00|5342.9|5339.9|5342.7|5340.7|5343.7|5341.7|5340.7|5338.7|462
1757290800000|2025-09-08 00:20:00|5343.7|5341.7|5345.7|5343.7|5347.7|5345.7|5343.7|5341.7|278
1757291100000|2025-09-08 00:25:00|5346.7|5344.7|5346.7|5344.7|5346.7|5344.7|5346.7|5344.7|35
1757291400000|2025-09-08 00:30:00|5345.7|5343.7|5345.7|5343.7|5345.7|5343.7|5344.7|5342.7|132
1757291700000|2025-09-08 00:35:00|5346.7|5344.7|5345.7|5343.7|5346.7|5344.7|5345.7|5343.7|80
1757292000000|2025-09-08 00:40:00|5344.7|5342.7|5343.7|5341.7|5345.7|5343.7|5342.7|5340.7|103
1757292300000|2025-09-08 00:45:00|5342.7|5340.7|5340.7|5338.7|5343.7|5341.7|5340.7|5338.7|88
1757292600000|2025-09-08 00:50:00|5341.7|5339.7|5340.7|5338.7|5341.7|5339.7|5339.7|5337.7|16
1757292900000|2025-09-08 00:55:00|5341.2|5339.2|5340.7|5338.7|5341.2|5339.2|5339.7|5337.7|22
1757293200000|2025-09-08 01:00:00|5341.7|5339.7|5339.7|5337.7|5341.7|5339.7|5339.7|5337.7|33
1757293500000|2025-09-08 01:05:00|5340.7|5338.7|5339.7|5337.7|5341.7|5339.7|5339.2|5337.2|62
1757293800000|2025-09-08 01:10:00|5340.7|5338.7|5340.7|5338.7|5340.7|5338.7|5338.7|5336.7|58
1757294100000|2025-09-08 01:15:00|5339.7|5337.7|5340.7|5338.7|5340.7|5338.7|5339.7|5337.7|9
1757294400000|2025-09-08 01:20:00|5339.7|5337.7|5339.7|5337.7|5341.7|5339.7|5339.7|5337.7|55
1757294700000|2025-09-08 01:25:00|5340.2|5338.2|5339.7|5337.7|5340.2|5338.2|5339.7|5337.7|10
1757295000000|2025-09-08 01:30:00|5340.7|5338.7|5341.7|5339.7|5341.7|5339.7|5340.7|5338.7|19
1757295300000|2025-09-08 01:35:00|5342.7|5340.7|5342.7|5340.7|5342.7|5340.7|5341.7|5339.7|26
1757295600000|2025-09-08 01:40:00|5343.7|5341.7|5343.7|5341.7|5344.7|5342.7|5342.7|5340.7|27
1757295900000|2025-09-08 01:45:00|5342.7|5340.7|5343.7|5341.7|5343.7|5341.7|5342.7|5340.7|13
1757296200000|2025-09-08 01:50:00|5342.7|5340.7|5342.7|5340.7|5343.7|5341.7|5342.7|5340.7|35
1757296500000|2025-09-08 01:55:00|5341.7|5339.7|5341.7|5339.7|5341.7|5339.7|5341.7|5339.7|12
1757296800000|2025-09-08 02:00:00|5342.7|5340.7|5340.7|5338.7|5342.7|5340.7|5340.7|5338.7|138
1757297100000|2025-09-08 02:05:00|||||||||5
1757297400000|2025-09-08 02:10:00|5339.7|5337.7|5339.7|5337.7|5339.7|5337.7|5339.7|5337.7|70
1757297700000|2025-09-08 02:15:00|5340.7|5338.7|5336.7|5334.7|5340.7|5338.7|5336.7|5334.7|102
1757298000000|2025-09-08 02:20:00|5337.7|5335.7|5336.7|5334.7|5337.7|5335.7|5336.7|5334.7|38
1757298300000|2025-09-08 02:25:00|5336.2|5334.2|5335.7|5333.7|5336.2|5334.2|5335.7|5333.7|83
1757298600000|2025-09-08 02:30:00|5335.2|5333.2|5335.7|5333.7|5335.7|5333.7|5335.2|5333.2|11
1757298900000|2025-09-08 02:35:00|5334.7|5332.7|5335.7|5333.7|5336.7|5334.7|5334.7|5332.7|38
1757299200000|2025-09-08 02:40:00|5334.7|5332.7|5335.7|5333.7|5336.7|5334.7|5334.7|5332.7|22
1757299500000|2025-09-08 02:45:00|5336.7|5334.7|5336.7|5334.7|5336.7|5334.7|5335.7|5333.7|16
1757299800000|2025-09-08 02:50:00|||||||||1
1757300100000|2025-09-08 02:55:00|5337.7|5335.7|5339.7|5337.7|5339.7|5337.7|5336.7|5334.7|155
1757300400000|2025-09-08 03:00:00|5338.7|5336.7|5338.7|5336.7|5338.7|5336.7|5338.7|5336.7|21
1757300700000|2025-09-08 03:05:00|5339.7|5337.7|5342.7|5340.7|5342.7|5340.7|5339.7|5337.7|24
1757301000000|2025-09-08 03:10:00|||||||||18
1757301300000|2025-09-08 03:15:00|5343.7|5341.7|5343.7|5341.7|5344.7|5342.7|5343.7|5341.7|74
1757301600000|2025-09-08 03:20:00|5344.7|5342.7|5344.7|5342.7|5344.7|5342.7|5344.7|5342.7|37
1757301900000|2025-09-08 03:25:00|5343.7|5341.7|5343.7|5341.7|5343.7|5341.7|5343.7|5341.7|39
1757302200000|2025-09-08 03:30:00|5344.7|5342.7|5344.7|5342.7|5344.7|5342.7|5344.7|5342.7|36
1757302500000|2025-09-08 03:35:00|||||||||24
1757302800000|2025-09-08 03:40:00|||||||||28
1757303100000|2025-09-08 03:45:00|5343.7|5341.7|5343.7|5341.7|5343.7|5341.7|5343.7|5341.7|51
1757303400000|2025-09-08 03:50:00|||||||||33
1757303700000|2025-09-08 03:55:00|5344.7|5342.7|5344.7|5342.7|5344.7|5342.7|5344.7|5342.7|73
1757304000000|2025-09-08 04:00:00|5343.7|5341.7|5344.7|5342.7|5344.7|5342.7|5343.7|5341.7|51
1757304300000|2025-09-08 04:05:00|5343.7|5341.7|5342.7|5340.7|5343.7|5341.7|5342.7|5340.7|46
1757304600000|2025-09-08 04:10:00|5343.2|5341.2|5341.7|5339.7|5343.7|5341.7|5341.7|5339.7|128
1757304900000|2025-09-08 04:15:00|5340.7|5338.7|5340.7|5338.7|5340.7|5338.7|5340.7|5338.7|58
1757305200000|2025-09-08 04:20:00|||||||||32
1757305500000|2025-09-08 04:25:00|5341.7|5339.7|5341.7|5339.7|5341.7|5339.7|5341.7|5339.7|29
1757305800000|2025-09-08 04:30:00|5342.7|5340.7|5341.7|5339.7|5342.7|5340.7|5341.7|5339.7|40
1757306100000|2025-09-08 04:35:00|5340.7|5338.7|5337.7|5335.7|5340.7|5338.7|5337.7|5335.7|295
1757306400000|2025-09-08 04:40:00|5338.7|5336.7|5337.7|5335.7|5338.7|5336.7|5336.7|5334.7|197
1757306700000|2025-09-08 04:45:00|5336.2|5334.2|5336.7|5334.7|5337.7|5335.7|5335.7|5333.7|207
1757307000000|2025-09-08 04:50:00|5335.7|5333.7|5336.7|5334.7|5336.7|5334.7|5335.7|5333.7|57
1757307300000|2025-09-08 04:55:00|5335.7|5333.7|5336.7|5334.7|5336.7|5334.7|5335.7|5333.7|223
1757307600000|2025-09-08 05:00:00|5337.7|5335.7|5338.7|5336.7|5338.7|5336.7|5337.7|5335.7|29
1757307900000|2025-09-08 05:05:00|5339.7|5337.7|5337.7|5335.7|5339.7|5337.7|5337.7|5335.7|88
1757308200000|2025-09-08 05:10:00|5338.7|5336.7|5338.7|5336.7|5338.7|5336.7|5338.7|5336.7|16
1757308500000|2025-09-08 05:15:00|5339.2|5337.2|5339.7|5337.7|5340.7|5338.7|5338.7|5336.7|77
1757308800000|2025-09-08 05:20:00|5338.7|5336.7|5337.7|5335.7|5338.7|5336.7|5337.7|5335.7|25
1757309100000|2025-09-08 05:25:00|5338.2|5336.2|5337.7|5335.7|5338.7|5336.7|5337.7|5335.7|10
1757309400000|2025-09-08 05:30:00|5336.7|5334.7|5335.7|5333.7|5337.7|5335.7|5334.7|5332.7|283
1757309700000|2025-09-08 05:35:00|5334.7|5332.7|5334.7|5332.7|5334.7|5332.7|5333.7|5331.7|53
1757310000000|2025-09-08 05:40:00|5334.2|5332.2|5333.7|5331.7|5334.7|5332.7|5332.7|5330.7|33
1757310300000|2025-09-08 05:45:00|5333.2|5331.2|5333.7|5331.7|5333.7|5331.7|5332.7|5330.7|40
1757310600000|2025-09-08 05:50:00|5334.7|5332.7|5333.7|5331.7|5334.7|5332.7|5333.7|5331.7|224
1757310900000|2025-09-08 05:55:00|5334.2|5332.2|5332.7|5330.7|5334.7|5332.7|5332.7|5330.7|128
1757311200000|2025-09-08 06:00:00|5332.45|5330.95|5343.45|5341.95|5345.45|5343.95|5331.45|5329.95|1466
1757311500000|2025-09-08 06:05:00|5344.45|5342.95|5343.45|5341.95|5345.45|5343.95|5342.45|5340.95|491
1757311800000|2025-09-08 06:10:00|5342.45|5340.95|5345.45|5343.95|5346.45|5344.95|5341.45|5339.95|1030
1757312100000|2025-09-08 06:15:00|5346.45|5344.95|5345.45|5343.95|5346.45|5344.95|5344.45|5342.95|294
1757312400000|2025-09-08 06:20:00|5346.45|5344.95|5346.45|5344.95|5347.45|5345.95|5344.45|5342.95|1393
1757312700000|2025-09-08 06:25:00|5346.95|5345.45|5349.45|5347.95|5350.45|5348.95|5346.95|5345.45|645
1757313000000|2025-09-08 06:30:00|5348.45|5346.95|5348.45|5346.95|5349.45|5347.95|5347.45|5345.95|1863
1757313300000|2025-09-08 06:35:00|5349.45|5347.95|5348.45|5346.95|5349.45|5347.95|5346.45|5344.95|892
1757313600000|2025-09-08 06:40:00|5349.45|5347.95|5349.45|5347.95|5350.45|5348.95|5349.45|5347.95|513
1757313900000|2025-09-08 06:45:00|5350.45|5348.95|5350.45|5348.95|5350.45|5348.95|5349.45|5347.95|895
1757314200000|2025-09-08 06:50:00|5349.45|5347.95|5347.45|5345.95|5349.45|5347.95|5347.45|5345.95|1569
1757314500000|2025-09-08 06:55:00|5346.45|5344.95|5344.45|5342.95|5347.45|5345.95|5342.45|5340.95|1532
1757314800000|2025-09-08 07:00:00|5345.45|5343.95|5345.45|5343.95|5349.45|5347.95|5342.45|5340.95|6589
1757315100000|2025-09-08 07:05:00|5346.45|5344.95|5348.45|5346.95|5348.45|5346.95|5342.45|5340.95|2579
1757315400000|2025-09-08 07:10:00|5347.45|5345.95|5344.45|5342.95|5350.45|5348.95|5342.45|5340.95|3060
1757315700000|2025-09-08 07:15:00|5345.45|5343.95|5342.45|5340.95|5345.45|5343.95|5341.45|5339.95|2533
1757316000000|2025-09-08 07:20:00|5342.83|5341.33|5342.83|5341.33|5342.83|5341.33|5339.83|5338.33|2739
1757316300000|2025-09-08 07:25:00|5343.33|5341.83|5342.83|5341.33|5345.83|5344.33|5340.83|5339.33|1846
1757316600000|2025-09-08 07:30:00|5342.55|5341.05|5341.55|5340.05|5346.55|5345.05|5341.55|5340.05|2382
1757316900000|2025-09-08 07:35:00|5342.55|5341.05|5345.55|5344.05|5345.55|5344.05|5340.55|5339.05|1355
1757317200000|2025-09-08 07:40:00|5345.32|5343.82|5350.32|5348.82|5350.32|5348.82|5344.32|5342.82|2698
1757317500000|2025-09-08 07:45:00|5349.32|5347.82|5349.32|5347.82|5351.32|5349.82|5348.32|5346.82|2062
1757317800000|2025-09-08 07:50:00|5349.2|5347.7|5346.2|5344.7|5350.2|5348.7|5345.2|5343.7|6295
1757318100000|2025-09-08 07:55:00|5347.2|5345.7|5343.2|5341.7|5347.2|5345.7|5343.2|5341.7|2486
1757318400000|2025-09-08 08:00:00|5343.6|5342.1|5342.6|5341.1|5345.6|5344.1|5339.6|5338.1|2869
1757318700000|2025-09-08 08:05:00|5341.6|5340.1|5338.6|5337.1|5342.6|5341.1|5338.6|5337.1|2053
1757319000000|2025-09-08 08:10:00|5338.97|5337.47|5343.97|5342.47|5343.97|5342.47|5337.97|5336.47|2007
1757319300000|2025-09-08 08:15:00|5344.97|5343.47|5345.97|5344.47|5346.97|5345.47|5343.97|5342.47|1676
1757319600000|2025-09-08 08:20:00|5345.19|5343.69|5338.19|5336.69|5345.19|5343.69|5338.19|5336.69|2612
1757319900000|2025-09-08 08:25:00|5339.19|5337.69|5337.19|5335.69|5339.19|5337.69|5336.19|5334.69|2085
1757320200000|2025-09-08 08:30:00|5337.75|5336.25|5339.75|5338.25|5339.75|5338.25|5336.75|5335.25|981
1757320500000|2025-09-08 08:35:00|5338.75|5337.25|5343.75|5342.25|5343.75|5342.25|5338.75|5337.25|1506
1757320800000|2025-09-08 08:40:00|5343.54|5342.04|5341.54|5340.04|5343.54|5342.04|5338.54|5337.04|1190
1757321100000|2025-09-08 08:45:00|5340.54|5339.04|5340.54|5339.04|5341.54|5340.04|5337.54|5336.04|1093
1757321400000|2025-09-08 08:50:00|5340.58|5339.08|5339.58|5338.08|5340.58|5339.08|5338.58|5337.08|1649
1757321700000|2025-09-08 08:55:00|5340.58|5339.08|5341.58|5340.08|5341.58|5340.08|5340.58|5339.08|613
1757322000000|2025-09-08 09:00:00|5341.56|5340.06|5344.56|5343.06|5344.56|5343.06|5341.56|5340.06|680
1757322300000|2025-09-08 09:05:00|5345.56|5344.06|5342.56|5341.06|5345.56|5344.06|5342.56|5341.06|3315
1757322600000|2025-09-08 09:10:00|5342.49|5340.99|5339.49|5337.99|5342.49|5340.99|5338.49|5336.99|1992
1757322900000|2025-09-08 09:15:00|5340.49|5338.99|5341.49|5339.99|5341.49|5339.99|5339.49|5337.99|551
1757323200000|2025-09-08 09:20:00|5341.57|5340.07|5345.57|5344.07|5345.57|5344.07|5341.57|5340.07|951
1757323500000|2025-09-08 09:25:00|5344.57|5343.07|5345.57|5344.07|5345.57|5344.07|5344.57|5343.07|1882
1757323800000|2025-09-08 09:30:00|5345.26|5343.76|5346.26|5344.76|5346.26|5344.76|5343.26|5341.76|1176
1757324100000|2025-09-08 09:35:00|5345.26|5343.76|5344.26|5342.76|5345.26|5343.76|5344.26|5342.76|910
1757324400000|2025-09-08 09:40:00|5344.66|5343.16|5345.66|5344.16|5346.66|5345.16|5342.66|5341.16|1728
1757324700000|2025-09-08 09:45:00|5346.66|5345.16|5347.66|5346.16|5348.66|5347.16|5346.66|5345.16|1104
1757325000000|2025-09-08 09:50:00|5347.62|5346.12|5349.62|5348.12|5349.62|5348.12|5347.62|5346.12|745
1757325300000|2025-09-08 09:55:00|5350.62|5349.12|5350.62|5349.12|5350.62|5349.12|5348.62|5347.12|1410
1757325600000|2025-09-08 10:00:00|5350.32|5348.82|5347.32|5345.82|5350.32|5348.82|5347.32|5345.82|893
1757325900000|2025-09-08 10:05:00|5348.32|5346.82|5348.32|5346.82|5349.32|5347.82|5347.32|5345.82|1254
1757326200000|2025-09-08 10:10:00|5348.51|5347.01|5347.51|5346.01|5349.51|5348.01|5347.51|5346.01|1730
1757326500000|2025-09-08 10:15:00|5348.51|5347.01|5348.51|5347.01|5348.51|5347.01|5347.51|5346.01|5494
1757326800000|2025-09-08 10:20:00|5348.35|5346.85|5350.35|5348.85|5351.35|5349.85|5348.35|5346.85|608
1757327100000|2025-09-08 10:25:00|5349.35|5347.85|5349.35|5347.85|5350.35|5348.85|5348.35|5346.85|2089
1757327400000|2025-09-08 10:30:00|5349.06|5347.56|5349.06|5347.56|5351.06|5349.56|5348.06|5346.56|1484
1757327700000|2025-09-08 10:35:00|5350.06|5348.56|5349.06|5347.56|5351.06|5349.56|5349.06|5347.56|1012
1757328000000|2025-09-08 10:40:00|5348.06|5346.56|5347.06|5345.56|5349.06|5347.56|5346.06|5344.56|1263
1757328300000|2025-09-08 10:45:00|5346.06|5344.56|5346.06|5344.56|5347.06|5345.56|5345.06|5343.56|1730
1757328600000|2025-09-08 10:50:00|5346.38|5344.88|5349.38|5347.88|5349.38|5347.88|5346.38|5344.88|3687
1757328900000|2025-09-08 10:55:00|5348.38|5346.88|5348.38|5346.88|5350.38|5348.88|5347.88|5346.38|3257
1757329200000|2025-09-08 11:00:00|5347.87|5346.37|5342.87|5341.37|5347.87|5346.37|5342.87|5341.37|1950
1757329500000|2025-09-08 11:05:00|5343.37|5341.87|5343.87|5342.37|5344.87|5343.37|5342.87|5341.37|1518
1757329800000|2025-09-08 11:10:00|5344.85|5343.35|5344.85|5343.35|5345.85|5344.35|5343.85|5342.35|411
1757330100000|2025-09-08 11:15:00|5345.85|5344.35|5341.85|5340.35|5345.85|5344.35|5340.85|5339.35|1790
1757330400000|2025-09-08 11:20:00|5341.54|5340.04|5341.54|5340.04|5342.54|5341.04|5339.54|5338.04|1187
1757330700000|2025-09-08 11:25:00|5342.54|5341.04|5342.54|5341.04|5343.54|5342.04|5341.54|5340.04|559
1757331000000|2025-09-08 11:30:00|5342.19|5340.69|5342.19|5340.69|5344.19|5342.69|5342.19|5340.69|501
1757331300000|2025-09-08 11:35:00|5343.19|5341.69|5345.19|5343.69|5345.19|5343.69|5343.19|5341.69|496
1757331600000|2025-09-08 11:40:00|5345.12|5343.62|5345.12|5343.62|5348.12|5346.62|5345.12|5343.62|882
1757331900000|2025-09-08 11:45:00|5344.12|5342.62|5342.12|5340.62|5345.12|5343.62|5342.12|5340.62|3971
1757332200000|2025-09-08 11:50:00|5342.47|5340.97|5344.47|5342.97|5346.47|5344.97|5342.47|5340.97|2263
1757332500000|2025-09-08 11:55:00|5345.47|5343.97|5341.47|5339.97|5345.47|5343.97|5341.47|5339.97|827
1757332800000|2025-09-08 12:00:00|5341.61|5340.11|5338.61|5337.11|5341.61|5340.11|5337.61|5336.11|6119
1757333100000|2025-09-08 12:05:00|5339.61|5338.11|5338.61|5337.11|5339.61|5338.11|5337.61|5336.11|869
1757333400000|2025-09-08 12:10:00|5338.79|5337.29|5336.79|5335.29|5338.79|5337.29|5333.79|5332.29|1164
1757333700000|2025-09-08 12:15:00|5337.79|5336.29|5340.79|5339.29|5340.79|5339.29|5337.79|5336.29|1221
1757334000000|2025-09-08 12:20:00|5340.25|5338.75|5341.25|5339.75|5342.25|5340.75|5340.25|5338.75|757
1757334300000|2025-09-08 12:25:00|5342.25|5340.75|5342.25|5340.75|5343.25|5341.75|5342.25|5340.75|705
1757334600000|2025-09-08 12:30:00|5342.16|5340.66|5342.16|5340.66|5343.16|5341.66|5342.16|5340.66|799
1757334900000|2025-09-08 12:35:00|5343.16|5341.66|5344.16|5342.66|5344.16|5342.66|5341.16|5339.66|1724
1757335200000|2025-09-08 12:40:00|5344.28|5342.78|5343.28|5341.78|5344.28|5342.78|5342.28|5340.78|1324
1757335500000|2025-09-08 12:45:00|5342.28|5340.78|5345.28|5343.78|5346.28|5344.78|5341.28|5339.78|2006
1757335800000|2025-09-08 12:50:00|5345.51|5344.01|5342.51|5341.01|5345.51|5344.01|5341.51|5340.01|789
1757336100000|2025-09-08 12:55:00|5341.51|5340.01|5342.51|5341.01|5342.51|5341.01|5341.51|5340.01|982
1757336400000|2025-09-08 13:00:00|5343.03|5341.53|5344.03|5342.53|5345.03|5343.53|5343.03|5341.53|1143
1757336700000|2025-09-08 13:05:00|5343.03|5341.53|5347.03|5345.53|5347.03|5345.53|5343.03|5341.53|2049
1757337000000|2025-09-08 13:10:00|5346.44|5344.94|5349.44|5347.94|5349.44|5347.94|5346.44|5344.94|2439
1757337300000|2025-09-08 13:15:00|5350.44|5348.94|5352.44|5350.94|5353.44|5351.94|5349.44|5347.94|4111
1757337600000|2025-09-08 13:20:00|5352.08|5350.58|5352.08|5350.58|5352.08|5350.58|5351.08|5349.58|2125
1757337900000|2025-09-08 13:25:00|5351.08|5349.58|5349.08|5347.58|5352.08|5350.58|5348.08|5346.58|2514
1757338200000|2025-09-08 13:30:00|5349.45|5347.95|5351.45|5349.95|5352.45|5350.95|5346.45|5344.95|2379
1757338500000|2025-09-08 13:35:00|5352.45|5350.95|5351.45|5349.95|5353.45|5351.95|5350.45|5348.95|2118
1757338800000|2025-09-08 13:40:00|5351.46|5349.96|5349.46|5347.96|5353.46|5351.96|5349.46|5347.96|2781
1757339100000|2025-09-08 13:45:00|5348.46|5346.96|5352.46|5350.96|5355.46|5353.96|5348.46|5346.96|2208
1757339400000|2025-09-08 13:50:00|5352.13|5350.63|5352.13|5350.63|5353.13|5351.63|5347.13|5345.63|2313
1757339700000|2025-09-08 13:55:00|5353.13|5351.63|5350.13|5348.63|5355.13|5353.63|5350.13|5348.63|3073
1757340000000|2025-09-08 14:00:00|5350.25|5348.75|5347.25|5345.75|5350.25|5348.75|5345.25|5343.75|2177
1757340300000|2025-09-08 14:05:00|5348.25|5346.75|5347.25|5345.75|5350.25|5348.75|5347.25|5345.75|2043
1757340600000|2025-09-08 14:10:00|5347.22|5345.72|5347.22|5345.72|5348.22|5346.72|5346.22|5344.72|896
1757340900000|2025-09-08 14:15:00|5346.22|5344.72|5350.22|5348.72|5350.22|5348.72|5346.22|5344.72|3284
1757341200000|2025-09-08 14:20:00|5350.21|5348.71|5350.21|5348.71|5350.21|5348.71|5348.21|5346.71|1761
1757341500000|2025-09-08 14:25:00|5351.21|5349.71|5354.21|5352.71|5355.21|5353.71|5350.21|5348.71|2815
1757341800000|2025-09-08 14:30:00|5354.05|5352.55|5351.05|5349.55|5355.05|5353.55|5349.05|5347.55|3687
1757342100000|2025-09-08 14:35:00|5352.05|5350.55|5352.05|5350.55|5353.05|5351.55|5350.05|5348.55|2900
1757342400000|2025-09-08 14:40:00|5351.82|5350.32|5351.82|5350.32|5352.82|5351.32|5349.82|5348.32|1151
1757342700000|2025-09-08 14:45:00|5352.82|5351.32|5353.82|5352.32|5353.82|5352.32|5350.82|5349.32|2879
1757343000000|2025-09-08 14:50:00|5353.96|5352.46|5352.96|5351.46|5353.96|5352.46|5349.96|5348.46|1938
1757343300000|2025-09-08 14:55:00|5353.96|5352.46|5352.96|5351.46|5354.96|5353.46|5352.96|5351.46|1127
1757343600000|2025-09-08 15:00:00|5352.92|5351.42|5358.92|5357.42|5358.92|5357.42|5352.92|5351.42|5081
1757343900000|2025-09-08 15:05:00|5357.92|5356.42|5363.92|5362.42|5363.92|5362.42|5357.92|5356.42|4361
1757344200000|2025-09-08 15:10:00|5363.59|5362.09|5368.59|5367.09|5369.59|5368.09|5363.59|5362.09|6261
1757344500000|2025-09-08 15:15:00|5367.59|5366.09|5363.59|5362.09|5368.59|5367.09|5362.59|5361.09|7914
1757344800000|2025-09-08 15:20:00|5364.1|5362.6|5366.1|5364.6|5367.1|5365.6|5364.1|5362.6|5206
1757345100000|2025-09-08 15:25:00|5367.1|5365.6|5368.1|5366.6|5369.1|5367.6|5366.1|5364.6|16229
1757345400000|2025-09-08 15:30:00|5367.1|5365.6|5365.1|5363.6|5369.1|5367.6|5364.1|5362.6|32909
1757345700000|2025-09-08 15:35:00|5364.1|5362.6|5362.1|5360.6|5365.1|5363.6|5362.1|5360.6|14694
1757346000000|2025-09-08 15:40:00|5361.1|5359.6|5361.1|5359.6|5361.1|5359.6|5360.1|5358.6|4508
1757346300000|2025-09-08 15:45:00|5362.1|5360.6|5361.1|5359.6|5362.1|5360.6|5358.1|5356.6|3030
1757346600000|2025-09-08 15:50:00|5362.1|5360.6|5361.1|5359.6|5363.1|5361.6|5361.1|5359.6|2993
1757346900000|2025-09-08 15:55:00|5362.1|5360.6|5361.1|5359.6|5362.1|5360.6|5361.1|5359.6|1650
1757347200000|2025-09-08 16:00:00|5360.6|5359.1|5359.1|5357.6|5361.1|5359.6|5359.1|5357.6|1391
1757347500000|2025-09-08 16:05:00|5360.1|5358.6|5357.1|5355.6|5360.1|5358.6|5357.1|5355.6|2073
1757347800000|2025-09-08 16:10:00|5358.1|5356.6|5358.1|5356.6|5359.1|5357.6|5357.1|5355.6|532
1757348100000|2025-09-08 16:15:00|5357.1|5355.6|5356.1|5354.6|5358.1|5356.6|5354.1|5352.6|1575
1757348400000|2025-09-08 16:20:00|||||||||393
1757348700000|2025-09-08 16:25:00|5357.1|5355.6|5357.1|5355.6|5357.1|5355.6|5355.1|5353.6|1057
1757349000000|2025-09-08 16:30:00|5358.1|5356.6|5357.1|5355.6|5358.1|5356.6|5356.1|5354.6|389
1757349300000|2025-09-08 16:35:00|5356.1|5354.6|5356.1|5354.6|5357.1|5355.6|5354.1|5352.6|885
1757349600000|2025-09-08 16:40:00|5357.1|5355.6|5357.1|5355.6|5358.1|5356.6|5356.1|5354.6|862
1757349900000|2025-09-08 16:45:00|5356.1|5354.6|5356.1|5354.6|5357.1|5355.6|5355.1|5353.6|708
1757350200000|2025-09-08 16:50:00|5357.1|5355.6|5358.1|5356.6|5358.1|5356.6|5356.1|5354.6|852
1757350500000|2025-09-08 16:55:00|5357.1|5355.6|5358.1|5356.6|5358.1|5356.6|5357.1|5355.6|830
1757350800000|2025-09-08 17:00:00|5359.1|5357.6|5357.1|5355.6|5359.1|5357.6|5357.1|5355.6|551
1757351100000|2025-09-08 17:05:00|5356.1|5354.6|5356.1|5354.6|5357.1|5355.6|5355.1|5353.6|588
1757351400000|2025-09-08 17:10:00|5357.1|5355.6|5356.1|5354.6|5357.1|5355.6|5356.1|5354.6|230
1757351700000|2025-09-08 17:15:00|5357.1|5355.6|5357.1|5355.6|5357.1|5355.6|5357.1|5355.6|247
1757352000000|2025-09-08 17:20:00|5358.1|5356.6|5358.1|5356.6|5358.1|5356.6|5357.1|5355.6|234
1757352300000|2025-09-08 17:25:00|5359.1|5357.6|5358.1|5356.6|5359.1|5357.6|5357.1|5355.6|704
1757352600000|2025-09-08 17:30:00|||||||||504
1757352900000|2025-09-08 17:35:00|5357.1|5355.6|5357.1|5355.6|5358.1|5356.6|5357.1|5355.6|390
1757353200000|2025-09-08 17:40:00|5356.1|5354.6|5357.1|5355.6|5357.1|5355.6|5356.1|5354.6|292
1757353500000|2025-09-08 17:45:00|5356.1|5354.6|5356.1|5354.6|5356.1|5354.6|5356.1|5354.6|324
1757353800000|2025-09-08 17:50:00|5355.1|5353.6|5354.1|5352.6|5356.1|5354.6|5353.1|5351.6|975
1757354100000|2025-09-08 17:55:00|5353.1|5351.6|5354.1|5352.6|5354.1|5352.6|5353.1|5351.6|201
1757354400000|2025-09-08 18:00:00|5355.1|5353.6|5354.1|5352.6|5355.1|5353.6|5353.1|5351.6|320
1757354700000|2025-09-08 18:05:00|5353.1|5351.6|5355.1|5353.6|5355.1|5353.6|5353.1|5351.6|308
1757355000000|2025-09-08 18:10:00|5356.1|5354.6|5356.1|5354.6|5357.1|5355.6|5355.6|5354.1|186
1757355300000|2025-09-08 18:15:00|5357.1|5355.6|5360.1|5358.6|5360.1|5358.6|5357.1|5355.6|488
1757355600000|2025-09-08 18:20:00|5361.1|5359.6|5360.1|5358.6|5362.1|5360.6|5359.1|5357.6|696
1757355900000|2025-09-08 18:25:00|5359.6|5358.1|5361.1|5359.6|5361.1|5359.6|5359.1|5357.6|418
1757356200000|2025-09-08 18:30:00|5360.1|5358.6|5361.1|5359.6|5361.1|5359.6|5360.1|5358.6|228
1757356500000|2025-09-08 18:35:00|5362.1|5360.6|5361.1|5359.6|5362.1|5360.6|5361.1|5359.6|494
1757356800000|2025-09-08 18:40:00|5360.1|5358.6|5361.1|5359.6|5361.1|5359.6|5359.1|5357.6|171
1757357100000|2025-09-08 18:45:00|5362.1|5360.6|5362.1|5360.6|5363.1|5361.6|5362.1|5360.6|310
1757357400000|2025-09-08 18:50:00|5361.1|5359.6|5362.1|5360.6|5362.1|5360.6|5361.1|5359.6|289
1757357700000|2025-09-08 18:55:00|5361.1|5359.6|5361.1|5359.6|5362.1|5360.6|5361.1|5359.6|123
1757358000000|2025-09-08 19:00:00|5360.1|5358.6|5359.1|5357.6|5360.1|5358.6|5358.1|5356.6|428
1757358300000|2025-09-08 19:05:00|5358.6|5357.1|5357.1|5355.6|5359.1|5357.6|5357.1|5355.6|182
1757358600000|2025-09-08 19:10:00|5357.6|5356.1|5356.1|5354.6|5358.1|5356.6|5354.1|5352.6|429
1757358900000|2025-09-08 19:15:00|5357.1|5355.6|5357.1|5355.6|5357.1|5355.6|5356.1|5354.6|193
1757359200000|2025-09-08 19:20:00|5356.1|5354.6|5356.1|5354.6|5357.1|5355.6|5356.1|5354.6|208
1757359500000|2025-09-08 19:25:00|5355.1|5353.6|5355.1|5353.6|5356.1|5354.6|5355.1|5353.6|364
1757359800000|2025-09-08 19:30:00|5356.1|5354.6|5356.1|5354.6|5357.1|5355.6|5356.1|5354.6|357
1757360100000|2025-09-08 19:35:00|5357.1|5355.6|5358.1|5356.6|5358.1|5356.6|5356.1|5354.6|238
1757360400000|2025-09-08 19:40:00|5357.1|5355.6|5360.1|5358.6|5360.1|5358.6|5357.1|5355.6|404
1757360700000|2025-09-08 19:45:00|5361.1|5359.6|5362.1|5360.6|5362.1|5360.6|5360.1|5358.6|702
1757361000000|2025-09-08 19:50:00|5361.1|5359.6|5362.1|5360.6|5362.1|5360.6|5360.1|5358.6|893
1757361300000|2025-09-08 19:55:00|5361.1|5359.6|5361.1|5359.6|5361.6|5360.1|5359.1|5357.6|2315
1757361600000|2025-09-08 20:00:00|5362.95|5359.95|5362.45|5359.45|5363.35|5360.35|5361.45|5358.45|2
1757361900000|2025-09-08 20:05:00|5362.25|5359.25|5364.05|5361.05|5364.25|5361.25|5362.25|5359.25|0
1757362200000|2025-09-08 20:10:00|5364.25|5361.25|5363.75|5360.75|5364.25|5361.25|5362.45|5359.45|0
1757362500000|2025-09-08 20:15:00|5363.55|5360.55|5363.35|5360.35|5363.75|5360.75|5362.95|5359.95|0
1757362800000|2025-09-08 20:20:00|5363.15|5360.15|5362.95|5359.95|5363.55|5360.55|5362.45|5359.45|0
1757363100000|2025-09-08 20:25:00|5363.15|5360.15|5363.75|5360.75|5363.85|5360.85|5363.15|5360.15|0
1757363400000|2025-09-08 20:30:00|5363.55|5360.55|5363.55|5360.55|5363.85|5360.85|5363.35|5360.35|0
1757363700000|2025-09-08 20:35:00|5363.35|5360.35|5362.95|5359.95|5363.55|5360.55|5362.95|5359.95|0
1757364000000|2025-09-08 20:40:00|5363.15|5360.15|5362.45|5359.45|5363.15|5360.15|5362.45|5359.45|0
1757364300000|2025-09-08 20:45:00|5362.55|5359.55|5362.75|5359.75|5363.15|5360.15|5362.45|5359.45|0
1757364600000|2025-09-08 20:50:00|5362.55|5359.55|5362.45|5359.45|5362.95|5359.95|5362.45|5359.45|0
1757364900000|2025-09-08 20:55:00|5362.25|5359.25|5362.95|5359.95|5363.35|5360.35|5362.25|5359.25|0
1757365200000|2025-09-08 21:00:00|5362.35|5359.35|5362.55|5359.55|5362.75|5359.75|5362.25|5359.25|0
1757365500000|2025-09-08 21:05:00|5362.8|5359.8|5363|5360|5363|5360|5362.8|5359.8|0
1757365800000|2025-09-08 21:10:00|5363.1|5360.1|5363.1|5360.1|5363.3|5360.3|5362.9|5359.9|0
1757366100000|2025-09-08 21:15:00|5363.3|5360.3|5363.3|5360.3|5363.3|5360.3|5363.2|5360.2|0
1757366400000|2025-09-08 21:20:00|5363.4|5360.4|5363.3|5360.3|5363.4|5360.4|5363.3|5360.3|0
1757366700000|2025-09-08 21:25:00|5363.7|5360.7|5363.7|5360.7|5363.7|5360.7|5363.7|5360.7|0
1757367000000|2025-09-08 21:30:00|5363.6|5360.6|5363.7|5360.7|5363.7|5360.7|5363.6|5360.6|0
1757367600000|2025-09-08 21:40:00|5363.8|5360.8|5364|5361|5364.1|5361.1|5363.8|5360.8|0
1757367900000|2025-09-08 21:45:00|5364.1|5361.1|5364.2|5361.2|5364.3|5361.3|5364|5361|0
1757368200000|2025-09-08 21:50:00|5364.1|5361.1|5363.9|5360.9|5364.5|5361.5|5363.9|5360.9|0
1757368500000|2025-09-08 21:55:00|5364|5361|5364.2|5361.2|5364.6|5361.6|5364|5361|0
1757368800000|2025-09-08 22:00:00|5364|5361|5365.2|5362.2|5365.9|5362.9|5363.4|5360.4|0
1757369100000|2025-09-08 22:05:00|5365.3|5362.3|5365.2|5362.2|5365.9|5362.9|5364.6|5361.6|0
1757369400000|2025-09-08 22:10:00|5365|5362|5365.7|5362.7|5365.9|5362.9|5364.7|5361.7|0
1757369700000|2025-09-08 22:15:00|5365.8|5362.8|5365.7|5362.7|5365.9|5362.9|5364.6|5361.6|0
1757370000000|2025-09-08 22:20:00|5365.8|5362.8|5366.6|5363.6|5366.6|5363.6|5365.8|5362.8|0
1757370300000|2025-09-08 22:25:00|5366.5|5363.5|5366.1|5363.1|5366.8|5363.8|5366.1|5363.1|0
1757370600000|2025-09-08 22:30:00|5366.3|5363.3|5367|5364|5367|5364|5365.7|5362.7|0
1757370900000|2025-09-08 22:35:00|5367.2|5364.2|5366.8|5363.8|5367.3|5364.3|5366.7|5363.7|0
1757371200000|2025-09-08 22:40:00|5367|5364|5367.2|5364.2|5367.4|5364.4|5367|5364|0
1757371500000|2025-09-08 22:45:00|5367|5364|5367.9|5364.9|5368.1|5365.1|5367|5364|0
1757371800000|2025-09-08 22:50:00|5368.1|5365.1|5367.2|5364.2|5368.1|5365.1|5366.8|5363.8|0
1757372100000|2025-09-08 22:55:00|5367.4|5364.4|5367.9|5364.9|5367.9|5364.9|5367.4|5364.4|0
1757372400000|2025-09-08 23:00:00|5368.1|5365.1|5367.9|5364.9|5368.7|5365.7|5367.9|5364.9|0
1757372700000|2025-09-08 23:05:00|5368.1|5365.1|5367.4|5364.4|5368.1|5365.1|5367.4|5364.4|0
1757373000000|2025-09-08 23:10:00|5367.6|5364.6|5367.8|5364.8|5368.1|5365.1|5367.6|5364.6|0
1757373300000|2025-09-08 23:15:00|5367.7|5364.7|5367.8|5364.8|5368.2|5365.2|5367.6|5364.6|0
1757373600000|2025-09-08 23:20:00|5367.6|5364.6|5367|5364|5367.8|5364.8|5367|5364|0
1757373900000|2025-09-08 23:25:00|5366.8|5363.8|5367|5364|5367|5364|5366.6|5363.6|0
1757374200000|2025-09-08 23:30:00|5367.2|5364.2|5366.5|5363.5|5367.4|5364.4|5366.5|5363.5|0
1757374500000|2025-09-08 23:35:00|5366.3|5363.3|5366.8|5363.8|5367.2|5364.2|5366.3|5363.3|0
1757374800000|2025-09-08 23:40:00|5366.6|5363.6|5365.2|5362.2|5366.6|5363.6|5365.2|5362.2|0
1757375100000|2025-09-08 23:45:00|5365|5362|5365.9|5362.9|5366.1|5363.1|5365|5362|0
1757375400000|2025-09-08 23:50:00|5366.1|5363.1|5366.1|5363.1|5366.3|5363.3|5365.4|5362.4|0
1757375700000|2025-09-08 23:55:00|5365.9|5362.9|5365.4|5362.4|5366.3|5363.3|5365.4|5362.4|0
1757376000000|2025-09-09 00:00:00|5365.5|5362.5|5366.1|5363.1|5366.6|5363.6|5364.6|5361.6|0
1757376300000|2025-09-09 00:05:00|5365.9|5362.9|5364.3|5361.3|5366.4|5363.4|5363.4|5360.4|0
1757376600000|2025-09-09 00:10:00|5364.1|5361.1|5365.2|5362.2|5365.2|5362.2|5363.8|5360.8|0
1757376900000|2025-09-09 00:15:00|5365|5362|5359.6|5357.6|5365|5362|5359.6|5357.6|123
1757377200000|2025-09-09 00:20:00|||||||||24
1757377500000|2025-09-09 00:25:00|5360.6|5358.6|5360.6|5358.6|5360.6|5358.6|5360.6|5358.6|23
1757377800000|2025-09-09 00:30:00|5359.6|5357.6|5358.6|5356.6|5359.6|5357.6|5358.6|5356.6|86
1757378100000|2025-09-09 00:35:00|5359.6|5357.6|5360.1|5358.1|5360.6|5358.6|5358.6|5356.6|41
1757378400000|2025-09-09 00:40:00|5359.6|5357.6|5359.6|5357.6|5360.6|5358.6|5358.6|5356.6|47
1757378700000|2025-09-09 00:45:00|5359.1|5357.1|5359.6|5357.6|5359.6|5357.6|5358.6|5356.6|46
1757379000000|2025-09-09 00:50:00|5360.1|5358.1|5360.6|5358.6|5360.6|5358.6|5359.6|5357.6|10
1757379300000|2025-09-09 00:55:00|5360.1|5358.1|5359.6|5357.6|5360.6|5358.6|5358.6|5356.6|22
1757379600000|2025-09-09 01:00:00|5360.6|5358.6|5360.6|5358.6|5360.6|5358.6|5359.6|5357.6|2
1757379900000|2025-09-09 01:05:00|5361.6|5359.6|5361.6|5359.6|5362.6|5360.6|5361.6|5359.6|209
1757380200000|2025-09-09 01:10:00|5360.6|5358.6|5360.6|5358.6|5361.6|5359.6|5360.6|5358.6|83
1757380500000|2025-09-09 01:15:00|5359.6|5357.6|5360.6|5358.6|5360.6|5358.6|5359.6|5357.6|113
1757380800000|2025-09-09 01:20:00|5359.6|5357.6|5358.6|5356.6|5359.6|5357.6|5358.6|5356.6|62
1757381100000|2025-09-09 01:25:00|5357.6|5355.6|5356.6|5354.6|5357.6|5355.6|5355.6|5353.6|42
1757381400000|2025-09-09 01:30:00|5355.6|5353.6|5355.6|5353.6|5356.6|5354.6|5355.6|5353.6|31
1757381700000|2025-09-09 01:35:00|5356.6|5354.6|5355.6|5353.6|5356.6|5354.6|5355.1|5353.1|24
1757382000000|2025-09-09 01:40:00|5355.1|5353.1|5357.6|5355.6|5357.6|5355.6|5355.1|5353.1|24
1757382300000|2025-09-09 01:45:00|5356.6|5354.6|5357.6|5355.6|5357.6|5355.6|5356.6|5354.6|24
1757382600000|2025-09-09 01:50:00|5356.6|5354.6|5357.6|5355.6|5357.6|5355.6|5355.6|5353.6|175
1757382900000|2025-09-09 01:55:00|||||||||14
1757383200000|2025-09-09 02:00:00|5358.6|5356.6|5358.6|5356.6|5358.6|5356.6|5358.6|5356.6|18
1757383500000|2025-09-09 02:05:00|5359.1|5357.1|5359.6|5357.6|5360.1|5358.1|5359.1|5357.1|12
1757383800000|2025-09-09 02:10:00|5360.1|5358.1|5361.6|5359.6|5361.6|5359.6|5360.1|5358.1|38
1757384100000|2025-09-09 02:15:00|5362.6|5360.6|5361.6|5359.6|5362.6|5360.6|5361.6|5359.6|69
1757384400000|2025-09-09 02:20:00|5361.1|5359.1|5359.6|5357.6|5361.1|5359.1|5359.6|5357.6|50
1757384700000|2025-09-09 02:25:00|5360.6|5358.6|5360.6|5358.6|5360.6|5358.6|5359.6|5357.6|43
1757385000000|2025-09-09 02:30:00|5361.1|5359.1|5360.6|5358.6|5363.6|5361.6|5360.6|5358.6|48
1757385300000|2025-09-09 02:35:00|5360.1|5358.1|5360.6|5358.6|5360.6|5358.6|5359.6|5357.6|24
1757385600000|2025-09-09 02:40:00|5361.6|5359.6|5360.6|5358.6|5361.6|5359.6|5360.6|5358.6|12
1757385900000|2025-09-09 02:45:00|||||||||1
1757386200000|2025-09-09 02:50:00|5359.6|5357.6|5359.6|5357.6|5360.1|5358.1|5359.6|5357.6|7
1757386500000|2025-09-09 02:55:00|||||||||2
1757386800000|2025-09-09 03:00:00|||||||||6
1757387100000|2025-09-09 03:05:00|||||||||6
1757387400000|2025-09-09 03:10:00|5360.6|5358.6|5360.6|5358.6|5360.6|5358.6|5360.6|5358.6|24
1757387700000|2025-09-09 03:15:00|||||||||34
1757388000000|2025-09-09 03:20:00|5361.6|5359.6|5360.6|5358.6|5361.6|5359.6|5360.6|5358.6|21
1757388300000|2025-09-09 03:25:00|5359.6|5357.6|5360.6|5358.6|5361.6|5359.6|5359.6|5357.6|44
1757388600000|2025-09-09 03:30:00|5359.6|5357.6|5359.6|5357.6|5359.6|5357.6|5359.6|5357.6|12
1757388900000|2025-09-09 03:35:00|5360.6|5358.6|5360.6|5358.6|5360.6|5358.6|5360.6|5358.6|51
1757389200000|2025-09-09 03:40:00|5361.1|5359.1|5361.6|5359.6|5361.6|5359.6|5361.1|5359.1|10
1757389500000|2025-09-09 03:45:00|5361.1|5359.1|5361.6|5359.6|5361.6|5359.6|5360.6|5358.6|29
1757389800000|2025-09-09 03:50:00|5360.6|5358.6|5359.6|5357.6|5361.6|5359.6|5359.6|5357.6|48
1757390100000|2025-09-09 03:55:00|5360.6|5358.6|5361.6|5359.6|5361.6|5359.6|5360.6|5358.6|51
1757390400000|2025-09-09 04:00:00|5362.1|5360.1|5360.6|5358.6|5362.1|5360.1|5359.6|5357.6|60
1757390700000|2025-09-09 04:05:00|5361.1|5359.1|5360.6|5358.6|5361.1|5359.1|5360.6|5358.6|5
1757391000000|2025-09-09 04:10:00|5361.1|5359.1|5360.6|5358.6|5361.1|5359.1|5360.6|5358.6|20
1757391300000|2025-09-09 04:15:00|5361.6|5359.6|5360.6|5358.6|5361.6|5359.6|5360.6|5358.6|9
1757391600000|2025-09-09 04:20:00|||||||||29
1757392200000|2025-09-09 04:30:00|5361.6|5359.6|5359.6|5357.6|5361.6|5359.6|5359.6|5357.6|78
1757392500000|2025-09-09 04:35:00|||||||||20
1757392800000|2025-09-09 04:40:00|5358.6|5356.6|5358.6|5356.6|5359.6|5357.6|5358.6|5356.6|88
1757393100000|2025-09-09 04:45:00|||||||||4
1757393400000|2025-09-09 04:50:00|||||||||8
1757393700000|2025-09-09 04:55:00|5357.6|5355.6|5357.6|5355.6|5357.6|5355.6|5357.6|5355.6|57
1757394000000|2025-09-09 05:00:00|5356.6|5354.6|5356.6|5354.6|5357.6|5355.6|5356.6|5354.6|75
1757394300000|2025-09-09 05:05:00|5357.6|5355.6|5355.6|5353.6|5357.6|5355.6|5354.6|5352.6|158
1757394600000|2025-09-09 05:10:00|5356.6|5354.6|5353.6|5351.6|5356.6|5354.6|5352.6|5350.6|219
1757394900000|2025-09-09 05:15:00|5353.1|5351.1|5350.6|5348.6|5353.1|5351.1|5349.6|5347.6|191
1757395200000|2025-09-09 05:20:00|5349.6|5347.6|5347.6|5345.6|5349.6|5347.6|5345.6|5343.6|547
1757395500000|2025-09-09 05:25:00|5346.6|5344.6|5347.6|5345.6|5347.6|5345.6|5346.6|5344.6|93
1757395800000|2025-09-09 05:30:00|5348.1|5346.1|5350.1|5348.1|5350.6|5348.6|5346.6|5344.6|377
1757396100000|2025-09-09 05:35:00|5350.6|5348.6|5347.6|5345.6|5350.6|5348.6|5347.6|5345.6|62
1757396400000|2025-09-09 05:40:00|5347.1|5345.1|5350.6|5348.6|5350.6|5348.6|5346.6|5344.6|162
1757396700000|2025-09-09 05:45:00|5351.6|5349.6|5351.6|5349.6|5352.6|5350.6|5351.6|5349.6|139
1757397000000|2025-09-09 05:50:00|5352.6|5350.6|5353.6|5351.6|5353.6|5351.6|5351.6|5349.6|185
1757397300000|2025-09-09 05:55:00|5354.6|5352.6|5352.6|5350.6|5355.6|5353.6|5351.6|5349.6|292
1757397600000|2025-09-09 06:00:00|5352.35|5350.85|5354.35|5352.85|5355.35|5353.85|5349.35|5347.85|526
1757397900000|2025-09-09 06:05:00|5355.35|5353.85|5355.35|5353.85|5356.35|5354.85|5353.35|5351.85|318
1757398200000|2025-09-09 06:10:00|5355.85|5354.35|5355.35|5353.85|5356.35|5354.85|5353.85|5352.35|417
1757398500000|2025-09-09 06:15:00|5356.35|5354.85|5354.35|5352.85|5357.35|5355.85|5354.35|5352.85|415
1757398800000|2025-09-09 06:20:00|5353.85|5352.35|5355.35|5353.85|5355.35|5353.85|5353.35|5351.85|226
1757399100000|2025-09-09 06:25:00|5354.35|5352.85|5355.35|5353.85|5355.35|5353.85|5352.35|5350.85|211
1757399400000|2025-09-09 06:30:00|5354.35|5352.85|5358.35|5356.85|5358.35|5356.85|5354.35|5352.85|377
1757399700000|2025-09-09 06:35:00|5357.35|5355.85|5358.35|5356.85|5359.35|5357.85|5354.35|5352.85|683
1757400000000|2025-09-09 06:40:00|5358.85|5357.35|5357.35|5355.85|5358.85|5357.35|5357.35|5355.85|202
1757400300000|2025-09-09 06:45:00|5358.35|5356.85|5361.35|5359.85|5362.35|5360.85|5357.35|5355.85|944
1757400600000|2025-09-09 06:50:00|5362.35|5360.85|5370.35|5368.85|5370.35|5368.85|5361.85|5360.35|3713
1757400900000|2025-09-09 06:55:00|5371.35|5369.85|5369.35|5367.85|5371.35|5369.85|5368.35|5366.85|1412
1757401200000|2025-09-09 07:00:00|5371.35|5369.85|5372.35|5370.85|5375.35|5373.85|5368.35|5366.85|7099
1757401500000|2025-09-09 07:05:00|5371.35|5369.85|5370.35|5368.85|5373.35|5371.85|5369.35|5367.85|3230
1757401800000|2025-09-09 07:10:00|5371.35|5369.85|5375.35|5373.85|5375.35|5373.85|5368.35|5366.85|3149
1757402100000|2025-09-09 07:15:00|5374.35|5372.85|5376.35|5374.85|5377.35|5375.85|5373.35|5371.85|4785
1757402400000|2025-09-09 07:20:00|5376.27|5374.77|5387.27|5385.77|5387.77|5386.27|5375.77|5374.27|7806
1757402700000|2025-09-09 07:25:00|5387.77|5386.27|5386.27|5384.77|5388.27|5386.77|5385.27|5383.77|6310
1757403000000|2025-09-09 07:30:00|5386.13|5384.63|5384.13|5382.63|5387.13|5385.63|5382.13|5380.63|4398
1757403300000|2025-09-09 07:35:00|5385.13|5383.63|5384.13|5382.63|5388.13|5386.63|5384.13|5382.63|3297
1757403600000|2025-09-09 07:40:00|5384.64|5383.14|5378.64|5377.14|5386.64|5385.14|5376.64|5375.14|6472
1757403900000|2025-09-09 07:45:00|5378.14|5376.64|5377.64|5376.14|5380.64|5379.14|5377.64|5376.14|4502
1757404200000|2025-09-09 07:50:00|5378.18|5376.68|5374.18|5372.68|5379.18|5377.68|5371.18|5369.68|3344
1757404500000|2025-09-09 07:55:00|5373.18|5371.68|5376.18|5374.68|5377.18|5375.68|5372.18|5370.68|4095
1757404800000|2025-09-09 08:00:00|5375.98|5374.48|5376.98|5375.48|5378.98|5377.48|5375.98|5374.48|2014
1757405100000|2025-09-09 08:05:00|5375.98|5374.48|5365.98|5364.48|5376.98|5375.48|5365.98|5364.48|3652
1757405400000|2025-09-09 08:10:00|5366.2|5364.7|5368.2|5366.7|5371.2|5369.7|5366.2|5364.7|3168
1757405700000|2025-09-09 08:15:00|5369.2|5367.7|5370.2|5368.7|5370.2|5368.7|5367.2|5365.7|6108
1757406000000|2025-09-09 08:20:00|5369.78|5368.28|5371.78|5370.28|5371.78|5370.28|5367.28|5365.78|4671
1757406300000|2025-09-09 08:25:00|5370.78|5369.28|5364.78|5363.28|5371.78|5370.28|5363.78|5362.28|9899
1757406600000|2025-09-09 08:30:00|5364.9|5363.4|5364.9|5363.4|5366.9|5365.4|5363.9|5362.4|4915
1757406900000|2025-09-09 08:35:00|5365.9|5364.4|5361.9|5360.4|5365.9|5364.4|5359.9|5358.4|3439
1757407200000|2025-09-09 08:40:00|5361.93|5360.43|5358.93|5357.43|5362.93|5361.43|5358.93|5357.43|2062
1757407500000|2025-09-09 08:45:00|5359.93|5358.43|5354.93|5353.43|5359.93|5358.43|5354.93|5353.43|3003
1757407800000|2025-09-09 08:50:00|5355.11|5353.61|5353.11|5351.61|5357.11|5355.61|5353.11|5351.61|2146
1757408100000|2025-09-09 08:55:00|5354.11|5352.61|5355.11|5353.61|5356.11|5354.61|5353.61|5352.11|1982
1757408400000|2025-09-09 09:00:00|5354.88|5353.38|5350.88|5349.38|5356.88|5355.38|5349.88|5348.38|4521
1757408700000|2025-09-09 09:05:00|5351.88|5350.38|5350.88|5349.38|5354.88|5353.38|5350.88|5349.38|1579
1757409000000|2025-09-09 09:10:00|5351.1|5349.6|5358.1|5356.6|5358.1|5356.6|5351.1|5349.6|1721
1757409300000|2025-09-09 09:15:00|5359.1|5357.6|5359.1|5357.6|5361.1|5359.6|5357.1|5355.6|1788
1757409600000|2025-09-09 09:20:00|5358.77|5357.27|5354.77|5353.27|5359.77|5358.27|5354.77|5353.27|1341
1757409900000|2025-09-09 09:25:00|5355.77|5354.27|5354.77|5353.27|5357.77|5356.27|5353.77|5352.27|1495
1757410200000|2025-09-09 09:30:00|5355.04|5353.54|5354.04|5352.54|5357.04|5355.54|5354.04|5352.54|3338
1757410500000|2025-09-09 09:35:00|5353.04|5351.54|5356.04|5354.54|5356.04|5354.54|5353.04|5351.54|1839
1757410800000|2025-09-09 09:40:00|5356.16|5354.66|5361.16|5359.66|5361.16|5359.66|5355.16|5353.66|4140
1757411100000|2025-09-09 09:45:00|5360.16|5358.66|5361.16|5359.66|5363.16|5361.66|5360.16|5358.66|1433
1757411400000|2025-09-09 09:50:00|5360.63|5359.13|5360.63|5359.13|5362.63|5361.13|5360.63|5359.13|1917
1757411700000|2025-09-09 09:55:00|5361.13|5359.63|5363.63|5362.13|5364.63|5363.13|5359.63|5358.13|1643
1757412000000|2025-09-09 10:00:00|5364.09|5362.59|5369.09|5367.59|5369.09|5367.59|5364.09|5362.59|3761
1757412300000|2025-09-09 10:05:00|5370.09|5368.59|5374.09|5372.59|5374.09|5372.59|5370.09|5368.59|2842
1757412600000|2025-09-09 10:10:00|5373.52|5372.02|5373.52|5372.02|5374.52|5373.02|5372.52|5371.02|2357
1757412900000|2025-09-09 10:15:00|5374.52|5373.02|5372.52|5371.02|5374.52|5373.02|5372.52|5371.02|1634
1757413200000|2025-09-09 10:20:00|5372.8|5371.3|5373.8|5372.3|5374.8|5373.3|5372.8|5371.3|922
1757413500000|2025-09-09 10:25:00|5374.8|5373.3|5372.8|5371.3|5375.3|5373.8|5372.8|5371.3|691
1757413800000|2025-09-09 10:30:00|5372.73|5371.23|5371.73|5370.23|5373.73|5372.23|5370.73|5369.23|1615
1757414100000|2025-09-09 10:35:00|5370.73|5369.23|5369.73|5368.23|5370.73|5369.23|5369.73|5368.23|5841
1757414400000|2025-09-09 10:40:00|5370.16|5368.66|5372.16|5370.66|5372.16|5370.66|5369.16|5367.66|618
1757414700000|2025-09-09 10:45:00|5373.16|5371.66|5373.16|5371.66|5373.16|5371.66|5372.16|5370.66|1794
1757415000000|2025-09-09 10:50:00|5372.7|5371.2|5368.7|5367.2|5372.7|5371.2|5368.7|5367.2|1319
1757415300000|2025-09-09 10:55:00|5367.7|5366.2|5368.7|5367.2|5369.7|5368.2|5366.7|5365.2|1273
1757415600000|2025-09-09 11:00:00|5369.1|5367.6|5370.1|5368.6|5371.1|5369.6|5368.1|5366.6|587
1757415900000|2025-09-09 11:05:00|5370.6|5369.1|5369.1|5367.6|5371.1|5369.6|5368.1|5366.6|815
1757416200000|2025-09-09 11:10:00|5368.95|5367.45|5366.95|5365.45|5368.95|5367.45|5365.95|5364.45|509
1757416500000|2025-09-09 11:15:00|5365.95|5364.45|5362.95|5361.45|5366.95|5365.45|5361.95|5360.45|1909
1757416800000|2025-09-09 11:20:00|5363.37|5361.87|5364.37|5362.87|5365.37|5363.87|5362.37|5360.87|1486
1757417100000|2025-09-09 11:25:00|5363.37|5361.87|5361.37|5359.87|5364.37|5362.87|5361.37|5359.87|906
1757417400000|2025-09-09 11:30:00|5361.08|5359.58|5360.08|5358.58|5363.08|5361.58|5360.08|5358.58|4589
1757417700000|2025-09-09 11:35:00|5361.08|5359.58|5362.08|5360.58|5363.08|5361.58|5360.08|5358.58|808
1757418000000|2025-09-09 11:40:00|5362.06|5360.56|5362.06|5360.56|5364.06|5362.56|5361.06|5359.56|1003
1757418300000|2025-09-09 11:45:00|5363.06|5361.56|5363.06|5361.56|5363.06|5361.56|5363.06|5361.56|499
1757418600000|2025-09-09 11:50:00|5363.18|5361.68|5360.18|5358.68|5365.18|5363.68|5359.18|5357.68|1153
1757418900000|2025-09-09 11:55:00|5361.18|5359.68|5362.18|5360.68|5362.18|5360.68|5360.18|5358.68|612
1757419200000|2025-09-09 12:00:00|5362.19|5360.69|5363.19|5361.69|5364.19|5362.69|5361.19|5359.69|1084
1757419500000|2025-09-09 12:05:00|5364.19|5362.69|5365.19|5363.69|5366.19|5364.69|5363.19|5361.69|1346
1757419800000|2025-09-09 12:10:00|5365.11|5363.61|5367.11|5365.61|5368.11|5366.61|5364.11|5362.61|3056
1757420100000|2025-09-09 12:15:00|5368.11|5366.61|5368.11|5366.61|5372.11|5370.61|5368.11|5366.61|2561
1757420400000|2025-09-09 12:20:00|5367.56|5366.06|5367.56|5366.06|5368.56|5367.06|5367.56|5366.06|1064
1757420700000|2025-09-09 12:25:00|5368.56|5367.06|5367.56|5366.06|5368.56|5367.06|5367.56|5366.06|737
1757421000000|2025-09-09 12:30:00|5367.87|5366.37|5368.87|5367.37|5369.87|5368.37|5365.87|5364.37|6066
1757421300000|2025-09-09 12:35:00|5369.87|5368.37|5369.87|5368.37|5370.87|5369.37|5368.87|5367.37|1229
1757421600000|2025-09-09 12:40:00|5369.91|5368.41|5364.91|5363.41|5369.91|5368.41|5364.91|5363.41|1969
1757421900000|2025-09-09 12:45:00|5365.91|5364.41|5365.91|5364.41|5366.91|5365.41|5364.91|5363.41|1822
1757422200000|2025-09-09 12:50:00|5366.22|5364.72|5362.22|5360.72|5366.22|5364.72|5361.22|5359.72|4022
1757422500000|2025-09-09 12:55:00|5363.22|5361.72|5357.22|5355.72|5363.22|5361.72|5357.22|5355.72|969
1757422800000|2025-09-09 13:00:00|5357.36|5355.86|5349.36|5347.86|5358.36|5356.86|5347.36|5345.86|5719
1757423100000|2025-09-09 13:05:00|5350.36|5348.86|5355.36|5353.86|5356.36|5354.86|5348.36|5346.86|6533
1757423400000|2025-09-09 13:10:00|5355.01|5353.51|5353.01|5351.51|5356.01|5354.51|5352.01|5350.51|3179
1757423700000|2025-09-09 13:15:00|5352.01|5350.51|5353.01|5351.51|5353.01|5351.51|5351.01|5349.51|1912
1757424000000|2025-09-09 13:20:00|5353.05|5351.55|5355.05|5353.55|5356.05|5354.55|5353.05|5351.55|2049
1757424300000|2025-09-09 13:25:00|5355.55|5354.05|5355.05|5353.55|5358.05|5356.55|5355.05|5353.55|1357
1757424600000|2025-09-09 13:30:00|5354.61|5353.11|5358.61|5357.11|5360.61|5359.11|5354.11|5352.61|4035
1757424900000|2025-09-09 13:35:00|5359.61|5358.11|5359.61|5358.11|5363.61|5362.11|5359.61|5358.11|2972
1757425200000|2025-09-09 13:40:00|5360.01|5358.51|5360.01|5358.51|5361.01|5359.51|5357.01|5355.51|2827
1757425500000|2025-09-09 13:45:00|5361.01|5359.51|5361.01|5359.51|5362.01|5360.51|5357.01|5355.51|6835
1757425800000|2025-09-09 13:50:00|5360.99|5359.49|5359.99|5358.49|5363.99|5362.49|5359.99|5358.49|4674
1757426100000|2025-09-09 13:55:00|5358.99|5357.49|5359.99|5358.49|5360.99|5359.49|5357.99|5356.49|4647
1757426400000|2025-09-09 14:00:00|5360.18|5358.68|5359.18|5357.68|5362.18|5360.68|5354.18|5352.68|4879
1757426700000|2025-09-09 14:05:00|5360.18|5358.68|5362.18|5360.68|5362.18|5360.68|5358.18|5356.68|3180
1757427000000|2025-09-09 14:10:00|5362.13|5360.63|5362.13|5360.63|5363.13|5361.63|5361.13|5359.63|2726
1757427300000|2025-09-09 14:15:00|5363.13|5361.63|5362.13|5360.63|5365.13|5363.63|5362.13|5360.63|1841
1757427600000|2025-09-09 14:20:00|5362.2|5360.7|5363.2|5361.7|5364.2|5362.7|5361.2|5359.7|1377
1757427900000|2025-09-09 14:25:00|5364.2|5362.7|5365.2|5363.7|5366.2|5364.7|5361.2|5359.7|3451
1757428200000|2025-09-09 14:30:00|5364.99|5363.49|5359.99|5358.49|5364.99|5363.49|5359.99|5358.49|4074
1757428500000|2025-09-09 14:35:00|5360.99|5359.49|5360.99|5359.49|5361.99|5360.49|5356.99|5355.49|5333
1757428800000|2025-09-09 14:40:00|5360.98|5359.48|5362.98|5361.48|5362.98|5361.48|5359.98|5358.48|2356
1757429100000|2025-09-09 14:45:00|5361.98|5360.48|5359.98|5358.48|5363.98|5362.48|5359.98|5358.48|2743
1757429400000|2025-09-09 14:50:00|5359.79|5358.29|5362.79|5361.29|5362.79|5361.29|5355.79|5354.29|2410
1757429700000|2025-09-09 14:55:00|5363.79|5362.29|5364.79|5363.29|5364.79|5363.29|5362.79|5361.29|2226
1757430000000|2025-09-09 15:00:00|5364.85|5363.35|5365.85|5364.35|5365.85|5364.35|5363.85|5362.35|3629
1757430300000|2025-09-09 15:05:00|5364.85|5363.35|5368.85|5367.35|5368.85|5367.35|5364.85|5363.35|5059
1757430600000|2025-09-09 15:10:00|5368.74|5367.24|5369.74|5368.24|5370.74|5369.24|5367.74|5366.24|3492
1757430900000|2025-09-09 15:15:00|5370.74|5369.24|5369.74|5368.24|5371.74|5370.24|5369.74|5368.24|4462
1757431200000|2025-09-09 15:20:00|5369.63|5368.13|5368.63|5367.13|5370.63|5369.13|5368.63|5367.13|5994
1757431500000|2025-09-09 15:25:00|5369.63|5368.13|5373.63|5372.13|5373.63|5372.13|5369.63|5368.13|14614
1757431800000|2025-09-09 15:30:00|5372.63|5371.13|5370.63|5369.13|5372.63|5371.13|5369.63|5368.13|27180
1757432100000|2025-09-09 15:35:00|5369.63|5368.13|5369.63|5368.13|5370.63|5369.13|5368.63|5367.13|13167
1757432400000|2025-09-09 15:40:00|5368.63|5367.13|5368.63|5367.13|5368.63|5367.13|5367.63|5366.13|2688
1757432700000|2025-09-09 15:45:00|5369.63|5368.13|5368.63|5367.13|5369.63|5368.13|5368.63|5367.13|1496
1757433000000|2025-09-09 15:50:00|5369.63|5368.13|5371.63|5370.13|5371.63|5370.13|5368.63|5367.13|1592
1757433300000|2025-09-09 15:55:00|5370.63|5369.13|5370.63|5369.13|5371.63|5370.13|5370.63|5369.13|1259
1757433600000|2025-09-09 16:00:00|5369.63|5368.13|5370.63|5369.13|5370.63|5369.13|5369.63|5368.13|829
1757433900000|2025-09-09 16:05:00|5369.63|5368.13|5371.63|5370.13|5371.63|5370.13|5369.63|5368.13|741
1757434200000|2025-09-09 16:10:00|5372.63|5371.13|5372.63|5371.13|5373.63|5372.13|5372.63|5371.13|399
1757434500000|2025-09-09 16:15:00|5373.63|5372.13|5372.63|5371.13|5374.63|5373.13|5372.63|5371.13|1087
1757434800000|2025-09-09 16:20:00|5372.13|5370.63|5372.63|5371.13|5372.63|5371.13|5369.63|5368.13|1425
1757435100000|2025-09-09 16:25:00|5373.63|5372.13|5374.63|5373.13|5374.63|5373.13|5373.63|5372.13|866
1757435400000|2025-09-09 16:30:00|5375.63|5374.13|5374.63|5373.13|5375.63|5374.13|5374.63|5373.13|464
1757435700000|2025-09-09 16:35:00|5375.63|5374.13|5375.63|5374.13|5375.63|5374.13|5375.63|5374.13|850
1757436000000|2025-09-09 16:40:00|5376.63|5375.13|5375.63|5374.13|5376.63|5375.13|5374.63|5373.13|760
1757436300000|2025-09-09 16:45:00|5375.13|5373.63|5375.63|5374.13|5376.63|5375.13|5374.63|5373.13|212
1757436600000|2025-09-09 16:50:00|5374.63|5373.13|5373.63|5372.13|5374.63|5373.13|5373.63|5372.13|149
1757436900000|2025-09-09 16:55:00|5374.13|5372.63|5374.63|5373.13|5375.63|5374.13|5373.63|5372.13|254
1757437200000|2025-09-09 17:00:00|5375.63|5374.13|5376.63|5375.13|5376.63|5375.13|5375.63|5374.13|319
1757437500000|2025-09-09 17:05:00|5375.63|5374.13|5375.63|5374.13|5376.63|5375.13|5375.63|5374.13|284
1757437800000|2025-09-09 17:10:00|5376.13|5374.63|5374.63|5373.13|5376.63|5375.13|5374.63|5373.13|661
1757438100000|2025-09-09 17:15:00|5373.63|5372.13|5374.63|5373.13|5374.63|5373.13|5373.63|5372.13|588
1757438400000|2025-09-09 17:20:00|5375.63|5374.13|5377.63|5376.13|5377.63|5376.13|5375.63|5374.13|398
1757438700000|2025-09-09 17:25:00|5378.63|5377.13|5376.63|5375.13|5378.63|5377.13|5376.63|5375.13|408
1757439000000|2025-09-09 17:30:00|5375.63|5374.13|5376.63|5375.13|5376.63|5375.13|5375.63|5374.13|434
1757439300000|2025-09-09 17:35:00|5377.63|5376.13|5378.63|5377.13|5378.63|5377.13|5376.63|5375.13|308
1757439600000|2025-09-09 17:40:00|5378.13|5376.63|5377.63|5376.13|5378.13|5376.63|5376.63|5375.13|1131
1757439900000|2025-09-09 17:45:00|5378.63|5377.13|5379.63|5378.13|5379.63|5378.13|5376.63|5375.13|2971
1757440200000|2025-09-09 17:50:00|5378.63|5377.13|5378.63|5377.13|5379.63|5378.13|5378.63|5377.13|533
1757440500000|2025-09-09 17:55:00|5379.63|5378.13|5379.63|5378.13|5379.63|5378.13|5378.63|5377.13|476
1757440800000|2025-09-09 18:00:00|5378.63|5377.13|5377.63|5376.13|5378.63|5377.13|5377.63|5376.13|1521
1757441100000|2025-09-09 18:05:00|5378.63|5377.13|5378.63|5377.13|5378.63|5377.13|5377.63|5376.13|286
1757441400000|2025-09-09 18:10:00|5377.63|5376.13|5378.63|5377.13|5378.63|5377.13|5377.63|5376.13|909
1757441700000|2025-09-09 18:15:00|5379.13|5377.63|5378.63|5377.13|5379.63|5378.13|5378.63|5377.13|246
1757442000000|2025-09-09 18:20:00|5379.63|5378.13|5380.63|5379.13|5380.63|5379.13|5379.63|5378.13|108
1757442300000|2025-09-09 18:25:00|5381.63|5380.13|5380.63|5379.13|5381.63|5380.13|5380.63|5379.13|192
1757442600000|2025-09-09 18:30:00|5381.63|5380.13|5380.63|5379.13|5381.63|5380.13|5379.63|5378.13|390
1757442900000|2025-09-09 18:35:00|||||||||265
1757443200000|2025-09-09 18:40:00|5381.63|5380.13|5380.63|5379.13|5381.63|5380.13|5380.63|5379.13|340
1757443500000|2025-09-09 18:45:00|5381.63|5380.13|5382.63|5381.13|5383.63|5382.13|5381.63|5380.13|808
1757443800000|2025-09-09 18:50:00|||||||||68
1757444100000|2025-09-09 18:55:00|||||||||132
1757444400000|2025-09-09 19:00:00|5381.63|5380.13|5381.63|5380.13|5381.63|5380.13|5380.63|5379.13|595
1757444700000|2025-09-09 19:05:00|5380.63|5379.13|5380.63|5379.13|5381.63|5380.13|5380.63|5379.13|76
1757445000000|2025-09-09 19:10:00|5379.63|5378.13|5380.63|5379.13|5380.63|5379.13|5379.63|5378.13|118
1757445300000|2025-09-09 19:15:00|||||||||407
1757445600000|2025-09-09 19:20:00|5381.63|5380.13|5380.63|5379.13|5381.63|5380.13|5380.63|5379.13|504
1757445900000|2025-09-09 19:25:00|5381.63|5380.13|5381.63|5380.13|5381.63|5380.13|5381.63|5380.13|264
1757446200000|2025-09-09 19:30:00|5380.63|5379.13|5380.63|5379.13|5380.63|5379.13|5380.63|5379.13|513
1757446500000|2025-09-09 19:35:00|5381.63|5380.13|5382.63|5381.13|5382.63|5381.13|5381.63|5380.13|625
1757446800000|2025-09-09 19:40:00|5382.13|5380.63|5382.63|5381.13|5382.63|5381.13|5381.63|5380.13|515
1757447100000|2025-09-09 19:45:00|||||||||226
1757447400000|2025-09-09 19:50:00|5383.63|5382.13|5383.63|5382.13|5383.63|5382.13|5382.63|5381.13|1787
1757447700000|2025-09-09 19:55:00|5384.63|5383.13|5383.63|5382.13|5385.63|5384.13|5382.63|5381.13|3671
1757448000000|2025-09-09 20:00:00|5384.78|5381.78|5383.28|5380.28|5385.28|5382.28|5382.38|5379.38|62
1757448300000|2025-09-09 20:05:00|5383.08|5380.08|5386.58|5383.58|5387.38|5384.38|5381.58|5378.58|0
1757448600000|2025-09-09 20:10:00|5386.38|5383.38|5389.98|5386.98|5390.28|5387.28|5386.38|5383.38|0
1757448900000|2025-09-09 20:15:00|5389.78|5386.78|5391.98|5388.98|5392.18|5389.18|5388.48|5385.48|0
1757449200000|2025-09-09 20:20:00|5391.78|5388.78|5391.58|5388.58|5392.98|5389.98|5391.28|5388.28|0
1757449500000|2025-09-09 20:25:00|5391.48|5388.48|5392.58|5389.58|5392.98|5389.98|5390.88|5387.88|0
1757449800000|2025-09-09 20:30:00|5392.78|5389.78|5393.28|5390.28|5393.68|5390.68|5391.98|5388.98|0
1757450100000|2025-09-09 20:35:00|5393.48|5390.48|5394.28|5391.28|5394.78|5391.78|5393.28|5390.28|0
1757450400000|2025-09-09 20:40:00|5394.08|5391.08|5394.98|5391.98|5395.58|5392.58|5393.88|5390.88|0
1757450700000|2025-09-09 20:45:00|5395.18|5392.18|5394.58|5391.58|5396.08|5393.08|5393.88|5390.88|0
1757451000000|2025-09-09 20:50:00|5394.78|5391.78|5391.98|5388.98|5394.98|5391.98|5391.58|5388.58|0
1757451300000|2025-09-09 20:55:00|5392.18|5389.18|5391.68|5388.68|5392.18|5389.18|5391.48|5388.48|0
1757451600000|2025-09-09 21:00:00|5393.18|5390.18|5394.18|5391.18|5394.58|5391.58|5392.48|5389.48|0
1757451900000|2025-09-09 21:05:00|5393.98|5390.98|5394.78|5391.78|5395.18|5392.18|5393.88|5390.88|0
1757452200000|2025-09-09 21:10:00|5394.88|5391.88|5395.3|5392.3|5395.3|5392.3|5394.28|5391.28|0
1757452500000|2025-09-09 21:15:00|5395.4|5392.4|5393.8|5390.8|5395.4|5392.4|5393.8|5390.8|0
1757452800000|2025-09-09 21:20:00|5393.7|5390.7|5393.7|5390.7|5393.8|5390.8|5393.4|5390.4|0
1757453100000|2025-09-09 21:25:00|5393.8|5390.8|5391.8|5388.8|5393.8|5390.8|5391.7|5388.7|0
1757453400000|2025-09-09 21:30:00|5391.6|5388.6|5392.8|5389.8|5393|5390|5391.6|5388.6|0
1757453700000|2025-09-09 21:35:00|5392.7|5389.7|5393.2|5390.2|5393.3|5390.3|5392.7|5389.7|0
1757454000000|2025-09-09 21:40:00|5393|5390|5394.5|5391.5|5394.5|5391.5|5393|5390|0
1757454300000|2025-09-09 21:45:00|5394.7|5391.7|5393.6|5390.6|5394.8|5391.8|5393.3|5390.3|0
1757454600000|2025-09-09 21:50:00|5393.8|5390.8|5393.6|5390.6|5393.9|5390.9|5393.3|5390.3|0
1757454900000|2025-09-09 21:55:00|5393.5|5390.5|5393.3|5390.3|5393.9|5390.9|5393|5390|0
1757455200000|2025-09-09 22:00:00|5393.4|5390.4|5392.3|5389.3|5394|5391|5391.6|5388.6|0
1757455500000|2025-09-09 22:05:00|5392.2|5389.2|5395.1|5392.1|5395.1|5392.1|5392|5389|0
1757455800000|2025-09-09 22:10:00|5394.9|5391.9|5395.3|5392.3|5396.2|5393.2|5394.9|5391.9|0
1757456100000|2025-09-09 22:15:00|5395.4|5392.4|5394.2|5391.2|5395.9|5392.9|5394.2|5391.2|0
1757456400000|2025-09-09 22:20:00|5394|5391|5392.8|5389.8|5394.4|5391.4|5392.6|5389.6|0
1757456700000|2025-09-09 22:25:00|5392.7|5389.7|5392.9|5389.9|5393.4|5390.4|5392.5|5389.5|0
1757457000000|2025-09-09 22:30:00|5392.8|5389.8|5393.8|5390.8|5394.1|5391.1|5392.8|5389.8|0
1757457300000|2025-09-09 22:35:00|5393.9|5390.9|5393.4|5390.4|5393.9|5390.9|5392.6|5389.6|0
1757457600000|2025-09-09 22:40:00|5393.5|5390.5|5393.2|5390.2|5393.6|5390.6|5393|5390|0
1757457900000|2025-09-09 22:45:00|5393.1|5390.1|5393.2|5390.2|5393.3|5390.3|5392.5|5389.5|0
1757458200000|2025-09-09 22:50:00|5393.3|5390.3|5392.6|5389.6|5393.6|5390.6|5392.5|5389.5|0
1757458500000|2025-09-09 22:55:00|5392.7|5389.7|5392.5|5389.5|5393.3|5390.3|5392.5|5389.5|0
1757458800000|2025-09-09 23:00:00|5392.6|5389.6|5390.6|5387.6|5392.8|5389.8|5390.4|5387.4|0
1757459100000|2025-09-09 23:05:00|5390.8|5387.8|5391.5|5388.5|5391.5|5388.5|5390|5387|0
1757459400000|2025-09-09 23:10:00|5391.4|5388.4|5391.3|5388.3|5391.7|5388.7|5391.2|5388.2|0
1757459700000|2025-09-09 23:15:00|5391.2|5388.2|5390.6|5387.6|5391.7|5388.7|5390.4|5387.4|0
1757460000000|2025-09-09 23:20:00|5390.8|5387.8|5389.3|5386.3|5390.8|5387.8|5388.4|5385.4|0
1757460300000|2025-09-09 23:25:00|5389.1|5386.1|5388|5385|5389.3|5386.3|5387.6|5384.6|0
1757460600000|2025-09-09 23:30:00|5388.1|5385.1|5387.6|5384.6|5388.6|5385.6|5387.4|5384.4|0
1757460900000|2025-09-09 23:35:00|5387.4|5384.4|5388.4|5385.4|5388.4|5385.4|5387.4|5384.4|0
1757461200000|2025-09-09 23:40:00|5388.5|5385.5|5389.5|5386.5|5389.7|5386.7|5388.5|5385.5|0
1757461500000|2025-09-09 23:45:00|5389.7|5386.7|5389.7|5386.7|5390.2|5387.2|5388.9|5385.9|0
1757461800000|2025-09-09 23:50:00|5389.5|5386.5|5388|5385|5389.7|5386.7|5387.1|5384.1|0
1757462100000|2025-09-09 23:55:00|5387.9|5384.9|5387.7|5384.7|5387.9|5384.9|5386.6|5383.6|0
1757462400000|2025-09-10 00:00:00|5387.5|5384.5|5386.5|5383.5|5387.9|5384.9|5385.9|5382.9|0
1757462700000|2025-09-10 00:05:00|5386.7|5383.7|5387.4|5384.4|5387.8|5384.8|5386.6|5383.6|0
1757463000000|2025-09-10 00:10:00|5387.6|5384.6|5388.5|5385.5|5388.9|5385.9|5387.2|5384.2|0
1757463300000|2025-09-10 00:15:00|5388.4|5385.4|5388.2|5386.2|5389.2|5387.2|5386.2|5384.2|1163
1757463600000|2025-09-10 00:20:00|5388.7|5386.7|5389.2|5387.2|5390.2|5388.2|5388.2|5386.2|289
1757463900000|2025-09-10 00:25:00|5389.7|5387.7|5391.2|5389.2|5391.2|5389.2|5389.2|5387.2|56
1757464200000|2025-09-10 00:30:00|5390.2|5388.2|5391.2|5389.2|5392.2|5390.2|5390.2|5388.2|187
1757464500000|2025-09-10 00:35:00|5392.2|5390.2|5393.2|5391.2|5394.2|5392.2|5392.2|5390.2|294
1757464800000|2025-09-10 00:40:00|5392.2|5390.2|5392.2|5390.2|5393.2|5391.2|5390.7|5388.7|249
1757465100000|2025-09-10 00:45:00|5391.2|5389.2|5392.2|5390.2|5392.2|5390.2|5391.2|5389.2|30
1757465400000|2025-09-10 00:50:00|5393.2|5391.2|5392.2|5390.2|5393.2|5391.2|5392.2|5390.2|64
1757465700000|2025-09-10 00:55:00|5391.7|5389.7|5392.2|5390.2|5393.2|5391.2|5390.7|5388.7|173
1757466000000|2025-09-10 01:00:00|5392.7|5390.7|5391.2|5389.2|5393.2|5391.2|5390.2|5388.2|49
1757466300000|2025-09-10 01:05:00|5392.2|5390.2|5391.2|5389.2|5392.2|5390.2|5391.2|5389.2|120
1757466600000|2025-09-10 01:10:00|5390.7|5388.7|5389.2|5387.2|5391.2|5389.2|5388.7|5386.7|83
1757466900000|2025-09-10 01:15:00|5388.7|5386.7|5387.2|5385.2|5389.7|5387.7|5386.7|5384.7|374
1757467200000|2025-09-10 01:20:00|5386.7|5384.7|5388.2|5386.2|5389.2|5387.2|5386.2|5384.2|56
1757467500000|2025-09-10 01:25:00|5388.7|5386.7|5390.7|5388.7|5391.2|5389.2|5388.2|5386.2|203
1757467800000|2025-09-10 01:30:00|5391.2|5389.2|5391.2|5389.2|5392.2|5390.2|5390.2|5388.2|75
1757468100000|2025-09-10 01:35:00|5391.7|5389.7|5390.2|5388.2|5391.7|5389.7|5390.2|5388.2|59
1757468400000|2025-09-10 01:40:00|||||||||3
1757468700000|2025-09-10 01:45:00|5389.7|5387.7|5389.2|5387.2|5389.7|5387.7|5389.2|5387.2|30
1757469000000|2025-09-10 01:50:00|5389.7|5387.7|5391.2|5389.2|5391.2|5389.2|5389.2|5387.2|213
1757469300000|2025-09-10 01:55:00|5391.7|5389.7|5391.7|5389.7|5392.2|5390.2|5391.2|5389.2|16
1757469600000|2025-09-10 02:00:00|5392.2|5390.2|5391.2|5389.2|5392.2|5390.2|5391.2|5389.2|16
1757469900000|2025-09-10 02:05:00|5391.7|5389.7|5391.2|5389.2|5391.7|5389.7|5391.2|5389.2|8
1757470200000|2025-09-10 02:10:00|5391.7|5389.7|5391.2|5389.2|5392.2|5390.2|5391.2|5389.2|34
1757470500000|2025-09-10 02:15:00|5390.7|5388.7|5391.2|5389.2|5391.2|5389.2|5390.2|5388.2|15
1757470800000|2025-09-10 02:20:00|5391.7|5389.7|5391.2|5389.2|5392.2|5390.2|5391.2|5389.2|10
1757471100000|2025-09-10 02:25:00|5390.2|5388.2|5390.2|5388.2|5390.2|5388.2|5390.2|5388.2|50
1757471400000|2025-09-10 02:30:00|5390.7|5388.7|5391.2|5389.2|5391.2|5389.2|5390.7|5388.7|12
1757471700000|2025-09-10 02:35:00|5391.7|5389.7|5390.2|5388.2|5391.7|5389.7|5390.2|5388.2|10
1757472000000|2025-09-10 02:40:00|5391.2|5389.2|5390.2|5388.2|5391.2|5389.2|5390.2|5388.2|8
1757472300000|2025-09-10 02:45:00|||||||||1
1757472600000|2025-09-10 02:50:00|5387.2|5385.2|5387.2|5385.2|5387.2|5385.2|5387.2|5385.2|355
1757472900000|2025-09-10 02:55:00|5385.2|5383.2|5385.2|5383.2|5385.7|5383.7|5385.2|5383.2|695
1757473200000|2025-09-10 03:00:00|5387.2|5385.2|5389.2|5387.2|5389.2|5387.2|5387.2|5385.2|247
1757473500000|2025-09-10 03:05:00|||||||||1
1757473800000|2025-09-10 03:10:00|5390.2|5388.2|5391.2|5389.2|5391.2|5389.2|5390.2|5388.2|77
1757474100000|2025-09-10 03:15:00|5390.2|5388.2|5390.2|5388.2|5391.2|5389.2|5390.2|5388.2|11
1757474700000|2025-09-10 03:25:00|||||||||4
1757475000000|2025-09-10 03:30:00|||||||||6
1757475300000|2025-09-10 03:35:00|||||||||4
1757475600000|2025-09-10 03:40:00|||||||||2
1757476200000|2025-09-10 03:50:00|5390.7|5388.7|5391.2|5389.2|5391.2|5389.2|5390.7|5388.7|24
1757476500000|2025-09-10 03:55:00|5390.7|5388.7|5391.2|5389.2|5391.2|5389.2|5390.2|5388.2|6
1757476800000|2025-09-10 04:00:00|5390.7|5388.7|5390.2|5388.2|5390.7|5388.7|5390.2|5388.2|23
1757477100000|2025-09-10 04:05:00|5389.7|5387.7|5387.2|5385.2|5390.2|5388.2|5387.2|5385.2|74
1757477400000|2025-09-10 04:10:00|||||||||21
1757478000000|2025-09-10 04:20:00|5386.2|5384.2|5386.2|5384.2|5386.2|5384.2|5385.2|5383.2|84
1757478300000|2025-09-10 04:25:00|||||||||1
1757478600000|2025-09-10 04:30:00|5386.7|5384.7|5386.2|5384.2|5387.2|5385.2|5386.2|5384.2|74
1757478900000|2025-09-10 04:35:00|5385.2|5383.2|5384.2|5382.2|5385.2|5383.2|5384.2|5382.2|55
1757479200000|2025-09-10 04:40:00|5383.2|5381.2|5383.7|5381.7|5384.2|5382.2|5383.2|5381.2|59
1757479500000|2025-09-10 04:45:00|5384.2|5382.2|5383.7|5381.7|5384.2|5382.2|5383.2|5381.2|17
1757479800000|2025-09-10 04:50:00|5384.2|5382.2|5384.2|5382.2|5384.2|5382.2|5383.7|5381.7|22
1757480100000|2025-09-10 04:55:00|5384.7|5382.7|5384.2|5382.2|5385.2|5383.2|5384.2|5382.2|109
1757480400000|2025-09-10 05:00:00|||||||||4
1757480700000|2025-09-10 05:05:00|||||||||6
1757481000000|2025-09-10 05:10:00|5383.2|5381.2|5385.2|5383.2|5385.2|5383.2|5383.2|5381.2|83
1757481300000|2025-09-10 05:15:00|5384.2|5382.2|5386.2|5384.2|5386.2|5384.2|5384.2|5382.2|82
1757481600000|2025-09-10 05:20:00|5385.2|5383.2|5385.2|5383.2|5385.2|5383.2|5385.2|5383.2|88
1757482200000|2025-09-10 05:30:00|5386.2|5384.2|5386.2|5384.2|5388.2|5386.2|5386.2|5384.2|277
1757482500000|2025-09-10 05:35:00|5387.2|5385.2|5388.2|5386.2|5388.2|5386.2|5387.2|5385.2|215
1757482800000|2025-09-10 05:40:00|5387.2|5385.2|5387.2|5385.2|5387.2|5385.2|5387.2|5385.2|108
1757483100000|2025-09-10 05:45:00|5386.2|5384.2|5386.2|5384.2|5388.2|5386.2|5386.2|5384.2|271
1757483400000|2025-09-10 05:50:00|5387.2|5385.2|5386.2|5384.2|5387.2|5385.2|5384.2|5382.2|205
1757483700000|2025-09-10 05:55:00|5385.2|5383.2|5386.2|5384.2|5386.2|5384.2|5385.2|5383.2|213
1757484000000|2025-09-10 06:00:00|5385.95|5384.45|5385.95|5384.45|5389.95|5388.45|5384.95|5383.45|1560
1757484300000|2025-09-10 06:05:00|5384.95|5383.45|5388.95|5387.45|5388.95|5387.45|5382.95|5381.45|747
1757484600000|2025-09-10 06:10:00|5387.95|5386.45|5387.95|5386.45|5387.95|5386.45|5385.95|5384.45|1041
1757484900000|2025-09-10 06:15:00|5386.95|5385.45|5385.95|5384.45|5387.95|5386.45|5385.95|5384.45|1153
1757485200000|2025-09-10 06:20:00|5386.95|5385.45|5392.95|5391.45|5393.95|5392.45|5386.95|5385.45|963
1757485500000|2025-09-10 06:25:00|5391.95|5390.45|5392.95|5391.45|5392.95|5391.45|5390.95|5389.45|556
1757485800000|2025-09-10 06:30:00|5391.95|5390.45|5395.95|5394.45|5396.95|5395.45|5391.95|5390.45|2332
1757486100000|2025-09-10 06:35:00|5396.95|5395.45|5398.95|5397.45|5399.95|5398.45|5396.95|5395.45|3338
1757486400000|2025-09-10 06:40:00|5397.95|5396.45|5398.95|5397.45|5398.95|5397.45|5396.95|5395.45|808
1757486700000|2025-09-10 06:45:00|5399.95|5398.45|5397.95|5396.45|5399.95|5398.45|5396.95|5395.45|725
1757487000000|2025-09-10 06:50:00|5398.95|5397.45|5397.95|5396.45|5398.95|5397.45|5395.95|5394.45|2198
1757487300000|2025-09-10 06:55:00|5396.95|5395.45|5396.95|5395.45|5397.95|5396.45|5394.95|5393.45|1619
1757487600000|2025-09-10 07:00:00|5394.95|5393.45|5392.95|5391.45|5396.95|5395.45|5384.95|5383.45|10036
1757487900000|2025-09-10 07:05:00|5391.95|5390.45|5392.95|5391.45|5395.95|5394.45|5390.95|5389.45|3346
1757488200000|2025-09-10 07:10:00|5391.95|5390.45|5398.95|5397.45|5399.95|5398.45|5391.95|5390.45|3632
1757488500000|2025-09-10 07:15:00|5397.95|5396.45|5399.95|5398.45|5403.95|5402.45|5396.95|5395.45|6921
1757488800000|2025-09-10 07:20:00|5400.36|5398.86|5405.36|5403.86|5405.36|5403.86|5400.36|5398.86|4759
1757489100000|2025-09-10 07:25:00|5404.36|5402.86|5401.36|5399.86|5404.36|5402.86|5400.36|5398.86|3174
1757489400000|2025-09-10 07:30:00|5401.38|5399.88|5399.38|5397.88|5403.38|5401.88|5398.38|5396.88|3181
1757489700000|2025-09-10 07:35:00|5400.38|5398.88|5399.38|5397.88|5402.38|5400.88|5398.38|5396.88|4172
1757490000000|2025-09-10 07:40:00|5399.67|5398.17|5404.67|5403.17|5404.67|5403.17|5398.67|5397.17|5124
1757490300000|2025-09-10 07:45:00|5405.67|5404.17|5407.67|5406.17|5409.67|5408.17|5403.67|5402.17|4055
1757490600000|2025-09-10 07:50:00|5407.12|5405.62|5412.12|5410.62|5412.12|5410.62|5407.12|5405.62|3695
1757490900000|2025-09-10 07:55:00|5413.12|5411.62|5411.12|5409.62|5414.12|5412.62|5410.12|5408.62|11428
1757491200000|2025-09-10 08:00:00|5411.26|5409.76|5410.26|5408.76|5412.26|5410.76|5408.26|5406.76|5109
1757491500000|2025-09-10 08:05:00|5410.76|5409.26|5407.26|5405.76|5411.26|5409.76|5406.26|5404.76|3114
1757491800000|2025-09-10 08:10:00|5407.54|5406.04|5408.54|5407.04|5410.54|5409.04|5407.54|5406.04|3087
1757492100000|2025-09-10 08:15:00|5407.54|5406.04|5406.54|5405.04|5410.54|5409.04|5406.54|5405.04|1971
1757492400000|2025-09-10 08:20:00|5406.59|5405.09|5397.59|5396.09|5406.59|5405.09|5396.59|5395.09|4317
1757492700000|2025-09-10 08:25:00|5398.09|5396.59|5399.59|5398.09|5401.59|5400.09|5397.59|5396.09|3532
1757493000000|2025-09-10 08:30:00|5399.56|5398.06|5387.56|5386.06|5399.56|5398.06|5384.56|5383.06|7711
1757493300000|2025-09-10 08:35:00|5386.56|5385.06|5386.56|5385.06|5386.56|5385.06|5381.56|5380.06|7797
1757493600000|2025-09-10 08:40:00|5386.88|5385.38|5382.88|5381.38|5388.88|5387.38|5382.88|5381.38|4706
1757493900000|2025-09-10 08:45:00|5381.88|5380.38|5384.88|5383.38|5387.88|5386.38|5381.88|5380.38|4303
1757494200000|2025-09-10 08:50:00|5384.49|5382.99|5382.49|5380.99|5386.49|5384.99|5381.49|5379.99|3949
1757494500000|2025-09-10 08:55:00|5381.49|5379.99|5378.49|5376.99|5382.49|5380.99|5376.49|5374.99|5055
1757494800000|2025-09-10 09:00:00|5378.69|5377.19|5377.69|5376.19|5382.69|5381.19|5375.69|5374.19|3724
1757495100000|2025-09-10 09:05:00|5376.69|5375.19|5377.69|5376.19|5378.69|5377.19|5375.69|5374.19|3025
1757495400000|2025-09-10 09:10:00|5377.34|5375.84|5377.34|5375.84|5379.34|5377.84|5376.34|5374.84|2760
1757495700000|2025-09-10 09:15:00|5376.34|5374.84|5373.34|5371.84|5376.34|5374.84|5372.34|5370.84|2464
1757496000000|2025-09-10 09:20:00|5373.65|5372.15|5372.65|5371.15|5373.65|5372.15|5370.65|5369.15|3519
1757496300000|2025-09-10 09:25:00|5373.65|5372.15|5372.65|5371.15|5374.65|5373.15|5371.65|5370.15|2897
1757496600000|2025-09-10 09:30:00|5372.57|5371.07|5371.57|5370.07|5373.57|5372.07|5369.57|5368.07|2255
1757496900000|2025-09-10 09:35:00|5372.57|5371.07|5376.57|5375.07|5377.57|5376.07|5372.57|5371.07|3699
1757497200000|2025-09-10 09:40:00|5376.28|5374.78|5380.28|5378.78|5380.28|5378.78|5375.28|5373.78|7241
1757497500000|2025-09-10 09:45:00|5381.28|5379.78|5384.28|5382.78|5384.28|5382.78|5380.28|5378.78|2837
1757497800000|2025-09-10 09:50:00|5384.31|5382.81|5384.31|5382.81|5384.31|5382.81|5382.31|5380.81|2130
1757498100000|2025-09-10 09:55:00|5383.81|5382.31|5386.31|5384.81|5387.31|5385.81|5383.31|5381.81|2734
1757498400000|2025-09-10 10:00:00|5386.35|5384.85|5382.35|5380.85|5386.35|5384.85|5382.35|5380.85|2660
1757498700000|2025-09-10 10:05:00|5383.35|5381.85|5385.35|5383.85|5385.35|5383.85|5381.35|5379.85|2329
1757499000000|2025-09-10 10:10:00|5385.34|5383.84|5382.34|5380.84|5385.34|5383.84|5382.34|5380.84|1490
1757499300000|2025-09-10 10:15:00|5381.34|5379.84|5382.34|5380.84|5384.34|5382.84|5381.34|5379.84|1103
1757499600000|2025-09-10 10:20:00|5382.32|5380.82|5382.32|5380.82|5382.32|5380.82|5379.32|5377.82|1851
1757499900000|2025-09-10 10:25:00|5383.32|5381.82|5384.32|5382.82|5386.32|5384.82|5382.32|5380.82|2350
1757500200000|2025-09-10 10:30:00|5384.12|5382.62|5385.12|5383.62|5386.12|5384.62|5384.12|5382.62|2409
1757500500000|2025-09-10 10:35:00|5386.12|5384.62|5387.12|5385.62|5387.12|5385.62|5385.12|5383.62|1834
1757500800000|2025-09-10 10:40:00|5387.16|5385.66|5390.16|5388.66|5392.16|5390.66|5386.16|5384.66|4017
1757501100000|2025-09-10 10:45:00|5389.16|5387.66|5389.16|5387.66|5390.16|5388.66|5389.16|5387.66|1515
1757501400000|2025-09-10 10:50:00|5389.13|5387.63|5392.13|5390.63|5393.13|5391.63|5389.13|5387.63|4096
1757501700000|2025-09-10 10:55:00|5391.13|5389.63|5391.13|5389.63|5393.13|5391.63|5390.13|5388.63|2565
1757502000000|2025-09-10 11:00:00|5391.03|5389.53|5392.03|5390.53|5392.03|5390.53|5391.03|5389.53|898
1757502300000|2025-09-10 11:05:00|5391.03|5389.53|5391.03|5389.53|5392.03|5390.53|5390.53|5389.03|1226
1757502600000|2025-09-10 11:10:00|5391.12|5389.62|5390.12|5388.62|5392.12|5390.62|5389.12|5387.62|3604
1757502900000|2025-09-10 11:15:00|5389.12|5387.62|5389.12|5387.62|5390.12|5388.62|5388.12|5386.62|5029
1757503200000|2025-09-10 11:20:00|5389.24|5387.74|5386.24|5384.74|5390.24|5388.74|5386.24|5384.74|3310
1757503500000|2025-09-10 11:25:00|5385.74|5384.24|5384.24|5382.74|5385.74|5384.24|5384.24|5382.74|4704
1757503800000|2025-09-10 11:30:00|5384.34|5382.84|5381.34|5379.84|5385.34|5383.84|5381.34|5379.84|1990
1757504100000|2025-09-10 11:35:00|5381.84|5380.34|5384.34|5382.84|5385.34|5383.84|5381.34|5379.84|1300
1757504400000|2025-09-10 11:40:00|5384.28|5382.78|5383.28|5381.78|5386.28|5384.78|5383.28|5381.78|1845
1757504700000|2025-09-10 11:45:00|5384.28|5382.78|5385.28|5383.78|5385.28|5383.78|5383.28|5381.78|321
1757505000000|2025-09-10 11:50:00|5385.29|5383.79|5384.29|5382.79|5386.29|5384.79|5384.29|5382.79|983
1757505300000|2025-09-10 11:55:00|5385.29|5383.79|5383.29|5381.79|5385.29|5383.79|5383.29|5381.79|1556
1757505600000|2025-09-10 12:00:00|5383.32|5381.82|5383.32|5381.82|5384.32|5382.82|5381.32|5379.82|3280
1757505900000|2025-09-10 12:05:00|5383.82|5382.32|5380.32|5378.82|5384.32|5382.82|5380.32|5378.82|934
1757506200000|2025-09-10 12:10:00|5380.26|5378.76|5379.26|5377.76|5380.26|5378.76|5379.26|5377.76|1455
1757506500000|2025-09-10 12:15:00|5380.26|5378.76|5382.26|5380.76|5383.26|5381.76|5379.26|5377.76|2784
1757506800000|2025-09-10 12:20:00|5382.36|5380.86|5387.36|5385.86|5387.36|5385.86|5382.36|5380.86|1872
1757507100000|2025-09-10 12:25:00|5388.36|5386.86|5388.36|5386.86|5389.36|5387.86|5387.36|5385.86|2369
1757507400000|2025-09-10 12:30:00|5387.9|5386.4|5391.9|5390.4|5397.9|5396.4|5385.9|5384.4|8813
1757507700000|2025-09-10 12:35:00|5390.9|5389.4|5393.9|5392.4|5395.9|5394.4|5388.9|5387.4|5212
1757508000000|2025-09-10 12:40:00|5393.35|5391.85|5394.35|5392.85|5396.35|5394.85|5393.35|5391.85|4708
1757508300000|2025-09-10 12:45:00|5395.35|5393.85|5394.35|5392.85|5396.35|5394.85|5394.35|5392.85|2252
1757508600000|2025-09-10 12:50:00|5395.31|5393.81|5389.31|5387.81|5395.31|5393.81|5389.31|5387.81|1491
1757508900000|2025-09-10 12:55:00|5388.31|5386.81|5382.31|5380.81|5388.31|5386.81|5382.31|5380.81|3637
1757509200000|2025-09-10 13:00:00|5382.95|5381.45|5378.95|5377.45|5383.95|5382.45|5377.95|5376.45|2836
1757509500000|2025-09-10 13:05:00|5379.95|5378.45|5380.95|5379.45|5380.95|5379.45|5376.95|5375.45|3727
1757509800000|2025-09-10 13:10:00|5380.38|5378.88|5383.38|5381.88|5383.88|5382.38|5378.38|5376.88|3519
1757510100000|2025-09-10 13:15:00|5384.38|5382.88|5381.38|5379.88|5384.38|5382.88|5380.38|5378.88|2180
1757510400000|2025-09-10 13:20:00|5381.21|5379.71|5375.21|5373.71|5381.21|5379.71|5374.21|5372.71|2886
1757510700000|2025-09-10 13:25:00|5374.21|5372.71|5374.21|5372.71|5375.21|5373.71|5372.21|5370.71|2677
1757511000000|2025-09-10 13:30:00|5374.87|5373.37|5375.87|5374.37|5377.87|5376.37|5372.87|5371.37|3992
1757511300000|2025-09-10 13:35:00|5376.87|5375.37|5375.87|5374.37|5378.87|5377.37|5374.87|5373.37|2341
1757511600000|2025-09-10 13:40:00|5375.23|5373.73|5371.23|5369.73|5376.23|5374.73|5370.23|5368.73|5580
1757511900000|2025-09-10 13:45:00|5370.23|5368.73|5372.23|5370.73|5373.23|5371.73|5368.23|5366.73|8753
1757512200000|2025-09-10 13:50:00|5372.33|5370.83|5364.33|5362.83|5372.33|5370.83|5364.33|5362.83|3189
1757512500000|2025-09-10 13:55:00|5364.83|5363.33|5366.33|5364.83|5369.33|5367.83|5363.33|5361.83|5631
1757512800000|2025-09-10 14:00:00|5366.48|5364.98|5370.48|5368.98|5370.48|5368.98|5365.48|5363.98|4905
1757513100000|2025-09-10 14:05:00|5371.48|5369.98|5367.48|5365.98|5372.48|5370.98|5366.48|5364.98|7649
1757513400000|2025-09-10 14:10:00|5367.42|5365.92|5366.42|5364.92|5368.42|5366.92|5364.42|5362.92|2648
1757513700000|2025-09-10 14:15:00|5367.42|5365.92|5359.42|5357.92|5367.42|5365.92|5357.42|5355.92|5316
1757514000000|2025-09-10 14:20:00|5359.56|5358.06|5363.56|5362.06|5363.56|5362.06|5355.56|5354.06|4832
1757514300000|2025-09-10 14:25:00|5362.56|5361.06|5361.56|5360.06|5362.56|5361.06|5359.56|5358.06|4241
1757514600000|2025-09-10 14:30:00|5361.16|5359.66|5360.16|5358.66|5363.16|5361.66|5358.16|5356.66|3733
1757514900000|2025-09-10 14:35:00|5360.66|5359.16|5365.16|5363.66|5365.16|5363.66|5358.16|5356.66|2971
1757515200000|2025-09-10 14:40:00|5365.29|5363.79|5361.29|5359.79|5368.29|5366.79|5361.29|5359.79|3549
1757515500000|2025-09-10 14:45:00|5360.29|5358.79|5360.29|5358.79|5363.29|5361.79|5359.29|5357.79|2838
1757515800000|2025-09-10 14:50:00|5360.31|5358.81|5357.31|5355.81|5361.31|5359.81|5357.31|5355.81|2422
1757516100000|2025-09-10 14:55:00|5358.31|5356.81|5358.31|5356.81|5359.31|5357.81|5357.31|5355.81|2894
1757516400000|2025-09-10 15:00:00|5359.31|5357.81|5358.31|5356.81|5361.31|5359.81|5355.31|5353.81|2453
1757516700000|2025-09-10 15:05:00|5359.31|5357.81|5359.31|5357.81|5361.31|5359.81|5357.31|5355.81|4743
1757517000000|2025-09-10 15:10:00|5359.34|5357.84|5361.34|5359.84|5362.34|5360.84|5357.34|5355.84|2518
1757517300000|2025-09-10 15:15:00|5360.84|5359.34|5355.34|5353.84|5361.34|5359.84|5354.34|5352.84|3954
1757517600000|2025-09-10 15:20:00|5356.34|5354.84|5357.34|5355.84|5357.34|5355.84|5355.34|5353.84|7089
1757517900000|2025-09-10 15:25:00|5356.84|5355.34|5358.34|5356.84|5359.34|5357.84|5356.34|5354.84|16724
1757518200000|2025-09-10 15:30:00|5359.34|5357.84|5360.34|5358.84|5360.34|5358.84|5355.34|5353.84|28667
1757518500000|2025-09-10 15:35:00|5361.34|5359.84|5362.34|5360.84|5362.34|5360.84|5360.34|5358.84|13211
1757518800000|2025-09-10 15:40:00|5361.34|5359.84|5363.34|5361.84|5364.34|5362.84|5361.34|5359.84|8244
1757519100000|2025-09-10 15:45:00|5364.34|5362.84|5362.34|5360.84|5364.34|5362.84|5362.34|5360.84|2348
1757519400000|2025-09-10 15:50:00|5363.34|5361.84|5363.34|5361.84|5363.34|5361.84|5362.34|5360.84|1595
1757519700000|2025-09-10 15:55:00|5364.34|5362.84|5362.34|5360.84|5364.34|5362.84|5361.34|5359.84|2033
1757520000000|2025-09-10 16:00:00|5361.34|5359.84|5362.34|5360.84|5362.34|5360.84|5361.34|5359.84|510
1757520300000|2025-09-10 16:05:00|5363.34|5361.84|5363.34|5361.84|5363.34|5361.84|5361.34|5359.84|806
1757520600000|2025-09-10 16:10:00|5362.84|5361.34|5363.34|5361.84|5363.34|5361.84|5362.34|5360.84|380
1757520900000|2025-09-10 16:15:00|5364.34|5362.84|5364.34|5362.84|5365.34|5363.84|5364.34|5362.84|944
1757521200000|2025-09-10 16:20:00|5363.34|5361.84|5363.34|5361.84|5364.34|5362.84|5362.34|5360.84|872
1757521500000|2025-09-10 16:25:00|5364.34|5362.84|5363.34|5361.84|5364.34|5362.84|5363.34|5361.84|341
1757521800000|2025-09-10 16:30:00|5362.34|5360.84|5361.34|5359.84|5362.34|5360.84|5361.34|5359.84|744
1757522100000|2025-09-10 16:35:00|5360.84|5359.34|5360.34|5358.84|5361.34|5359.84|5360.34|5358.84|528
1757522400000|2025-09-10 16:40:00|5359.34|5357.84|5356.34|5354.84|5359.84|5358.34|5356.34|5354.84|1458
1757522700000|2025-09-10 16:45:00|5357.34|5355.84|5357.34|5355.84|5358.34|5356.84|5357.34|5355.84|996
1757523000000|2025-09-10 16:50:00|5357.84|5356.34|5359.34|5357.84|5359.34|5357.84|5357.84|5356.34|332
1757523300000|2025-09-10 16:55:00|5360.34|5358.84|5361.34|5359.84|5362.34|5360.84|5360.34|5358.84|276
1757523600000|2025-09-10 17:00:00|5360.34|5358.84|5363.34|5361.84|5363.34|5361.84|5359.34|5357.84|991
1757523900000|2025-09-10 17:05:00|5364.34|5362.84|5362.34|5360.84|5364.34|5362.84|5361.34|5359.84|627
1757524200000|2025-09-10 17:10:00|5363.34|5361.84|5362.34|5360.84|5363.34|5361.84|5362.34|5360.84|340
1757524500000|2025-09-10 17:15:00|5363.34|5361.84|5360.34|5358.84|5363.34|5361.84|5360.34|5358.84|276
1757524800000|2025-09-10 17:20:00|5361.34|5359.84|5360.34|5358.84|5362.34|5360.84|5359.34|5357.84|370
1757525100000|2025-09-10 17:25:00|5359.84|5358.34|5357.34|5355.84|5360.34|5358.84|5357.34|5355.84|630
1757525400000|2025-09-10 17:30:00|5358.34|5356.84|5360.34|5358.84|5361.34|5359.84|5357.34|5355.84|668
1757525700000|2025-09-10 17:35:00|5361.34|5359.84|5359.34|5357.84|5361.34|5359.84|5358.34|5356.84|255
1757526000000|2025-09-10 17:40:00|5360.34|5358.84|5359.34|5357.84|5360.34|5358.84|5359.34|5357.84|340
1757526300000|2025-09-10 17:45:00|5358.34|5356.84|5358.34|5356.84|5359.34|5357.84|5358.34|5356.84|359
1757526600000|2025-09-10 17:50:00|5358.84|5357.34|5356.34|5354.84|5358.84|5357.34|5356.34|5354.84|183
1757526900000|2025-09-10 17:55:00|5355.34|5353.84|5357.34|5355.84|5357.34|5355.84|5355.34|5353.84|229
1757527200000|2025-09-10 18:00:00|5356.34|5354.84|5357.34|5355.84|5357.34|5355.84|5356.34|5354.84|135
1757527500000|2025-09-10 18:05:00|5358.34|5356.84|5357.34|5355.84|5358.34|5356.84|5357.34|5355.84|284
1757527800000|2025-09-10 18:10:00|5356.84|5355.34|5356.34|5354.84|5357.34|5355.84|5356.34|5354.84|549
1757528100000|2025-09-10 18:15:00|5355.84|5354.34|5353.34|5351.84|5356.34|5354.84|5353.34|5351.84|1033
1757528400000|2025-09-10 18:20:00|5354.34|5352.84|5354.34|5352.84|5355.34|5353.84|5353.34|5351.84|502
1757528700000|2025-09-10 18:25:00|5353.84|5352.34|5354.34|5352.84|5355.34|5353.84|5353.84|5352.34|143
1757529000000|2025-09-10 18:30:00|5355.34|5353.84|5356.34|5354.84|5356.34|5354.84|5354.34|5352.84|251
1757529300000|2025-09-10 18:35:00|5355.34|5353.84|5355.34|5353.84|5356.34|5354.84|5354.34|5352.84|873
1757529600000|2025-09-10 18:40:00|5355.84|5354.34|5356.34|5354.84|5357.34|5355.84|5355.84|5354.34|307
1757529900000|2025-09-10 18:45:00|5357.34|5355.84|5356.34|5354.84|5357.34|5355.84|5355.34|5353.84|151
1757530200000|2025-09-10 18:50:00|5357.34|5355.84|5357.34|5355.84|5357.34|5355.84|5356.34|5354.84|112
1757530500000|2025-09-10 18:55:00|5358.34|5356.84|5360.34|5358.84|5360.34|5358.84|5358.34|5356.84|497
1757530800000|2025-09-10 19:00:00|5359.84|5358.34|5358.34|5356.84|5361.34|5359.84|5358.34|5356.84|431
1757531100000|2025-09-10 19:05:00|5357.34|5355.84|5356.34|5354.84|5358.34|5356.84|5356.34|5354.84|199
1757531400000|2025-09-10 19:10:00|5356.84|5355.34|5355.34|5353.84|5357.34|5355.84|5355.34|5353.84|273
1757531700000|2025-09-10 19:15:00|5356.34|5354.84|5357.34|5355.84|5357.84|5356.34|5356.34|5354.84|311
1757532000000|2025-09-10 19:20:00|5356.84|5355.34|5355.34|5353.84|5356.84|5355.34|5353.34|5351.84|302
1757532300000|2025-09-10 19:25:00|5355.84|5354.34|5354.34|5352.84|5356.34|5354.84|5354.34|5352.84|160
1757532600000|2025-09-10 19:30:00|5355.34|5353.84|5355.34|5353.84|5357.34|5355.84|5354.84|5353.34|396
1757532900000|2025-09-10 19:35:00|5356.34|5354.84|5353.34|5351.84|5356.34|5354.84|5353.34|5351.84|315
1757533200000|2025-09-10 19:40:00|5354.34|5352.84|5358.34|5356.84|5359.34|5357.84|5354.34|5352.84|1078
1757533500000|2025-09-10 19:45:00|5359.34|5357.84|5357.34|5355.84|5359.34|5357.84|5357.34|5355.84|706
1757533800000|2025-09-10 19:50:00|5358.34|5356.84|5357.34|5355.84|5359.34|5357.84|5357.34|5355.84|1125
1757534100000|2025-09-10 19:55:00|5358.34|5356.84|5358.84|5357.34|5360.34|5358.84|5358.34|5356.84|2245
1757534400000|2025-09-10 20:00:00|5359.99|5356.99|5359.79|5356.79|5361.29|5358.29|5358.49|5355.49|37
1757534700000|2025-09-10 20:05:00|5359.99|5356.99|5358.89|5355.89|5360.29|5357.29|5358.09|5355.09|0
1757535000000|2025-09-10 20:10:00|5358.99|5355.99|5358.29|5355.29|5358.99|5355.99|5358.09|5355.09|0
1757535300000|2025-09-10 20:15:00|5358.49|5355.49|5357.89|5354.89|5358.89|5355.89|5357.59|5354.59|0
1757535600000|2025-09-10 20:20:00|5358.09|5355.09|5358.09|5355.09|5358.09|5355.09|5357.39|5354.39|0
1757535900000|2025-09-10 20:25:00|5357.89|5354.89|5358.99|5355.99|5359.19|5356.19|5357.89|5354.89|0
1757536200000|2025-09-10 20:30:00|5358.89|5355.89|5358.99|5355.99|5359.19|5356.19|5358.69|5355.69|0
1757536500000|2025-09-10 20:35:00|5359.19|5356.19|5359.39|5356.39|5359.79|5356.79|5358.99|5355.99|0
1757536800000|2025-09-10 20:40:00|5359.19|5356.19|5358.89|5355.89|5359.59|5356.59|5358.69|5355.69|0
1757537100000|2025-09-10 20:45:00|5358.99|5355.99|5357.79|5354.79|5358.99|5355.99|5357.79|5354.79|0
1757537400000|2025-09-10 20:50:00|5357.89|5354.89|5357.79|5354.79|5358.69|5355.69|5357.79|5354.79|0
1757537700000|2025-09-10 20:55:00|5357.89|5354.89|5358.09|5355.09|5358.49|5355.49|5357.79|5354.79|0
1757538000000|2025-09-10 21:00:00|5357.89|5354.89|5357.49|5354.49|5358.09|5355.09|5357.09|5354.09|0
1757538300000|2025-09-10 21:05:00|5357.39|5354.39|5358.4|5355.4|5358.4|5355.4|5357.19|5354.19|0
1757538600000|2025-09-10 21:10:00|5358.6|5355.6|5358.6|5355.6|5358.7|5355.7|5358.5|5355.5|0
1757538900000|2025-09-10 21:15:00|5358.7|5355.7|5358.8|5355.8|5358.9|5355.9|5358.7|5355.7|0
1757539200000|2025-09-10 21:20:00|5358.6|5355.6|5358.5|5355.5|5358.6|5355.6|5358.1|5355.1|0
1757539500000|2025-09-10 21:25:00|5358.4|5355.4|5358.2|5355.2|5358.5|5355.5|5358|5355|0
1757540400000|2025-09-10 21:40:00|5358.3|5355.3|5358.2|5355.2|5358.3|5355.3|5358.2|5355.2|0
1757540700000|2025-09-10 21:45:00|5358.1|5355.1|5358.3|5355.3|5358.3|5355.3|5358.1|5355.1|0
1757541000000|2025-09-10 21:50:00|5358.1|5355.1|5358.4|5355.4|5358.4|5355.4|5358.1|5355.1|0
1757541300000|2025-09-10 21:55:00|5358.3|5355.3|5358.4|5355.4|5358.5|5355.5|5358.3|5355.3|0
1757541600000|2025-09-10 22:00:00|5358.5|5355.5|5361.5|5358.5|5362.1|5359.1|5358.2|5355.2|0
1757541900000|2025-09-10 22:05:00|5361.7|5358.7|5360.6|5357.6|5362.1|5359.1|5360.6|5357.6|0
1757542200000|2025-09-10 22:10:00|5360.5|5357.5|5360.6|5357.6|5361.5|5358.5|5360.3|5357.3|0
1757542500000|2025-09-10 22:15:00|5360.4|5357.4|5361|5358|5361|5358|5359.9|5356.9|0
1757542800000|2025-09-10 22:20:00|5360.8|5357.8|5360.4|5357.4|5361.5|5358.5|5360.2|5357.2|0
1757543100000|2025-09-10 22:25:00|5360.2|5357.2|5360.6|5357.6|5361.1|5358.1|5360|5357|0
1757543400000|2025-09-10 22:30:00|5360.8|5357.8|5361.1|5358.1|5361.1|5358.1|5360.6|5357.6|0
1757543700000|2025-09-10 22:35:00|5361.3|5358.3|5361.5|5358.5|5361.5|5358.5|5361.1|5358.1|0
1757544000000|2025-09-10 22:40:00|5361.7|5358.7|5362.4|5359.4|5362.6|5359.6|5361.7|5358.7|0
1757544300000|2025-09-10 22:45:00|5362.5|5359.5|5364.6|5361.6|5364.6|5361.6|5362.4|5359.4|0
1757544600000|2025-09-10 22:50:00|5364.7|5361.7|5363.9|5360.9|5364.7|5361.7|5363.5|5360.5|0
1757544900000|2025-09-10 22:55:00|5364|5361|5364.3|5361.3|5366.9|5363.9|5364|5361|0
1757545200000|2025-09-10 23:00:00|5364.5|5361.5|5364.3|5361.3|5364.5|5361.5|5363.5|5360.5|0
1757545500000|2025-09-10 23:05:00|5364.5|5361.5|5366.7|5363.7|5366.7|5363.7|5364.5|5361.5|0
1757545800000|2025-09-10 23:10:00|5366.6|5363.6|5365.2|5362.2|5366.9|5363.9|5365|5362|0
1757546100000|2025-09-10 23:15:00|5365|5362|5365.9|5362.9|5367.1|5364.1|5365|5362|0
1757546400000|2025-09-10 23:20:00|5366|5363|5365.9|5362.9|5366.7|5363.7|5365.9|5362.9|0
1757546700000|2025-09-10 23:25:00|5366|5363|5365.4|5362.4|5366.1|5363.1|5365.4|5362.4|0
1757547000000|2025-09-10 23:30:00|5365.6|5362.6|5365.6|5362.6|5365.8|5362.8|5365.2|5362.2|0
1757547300000|2025-09-10 23:35:00|5365.4|5362.4|5365.6|5362.6|5365.9|5362.9|5365.4|5362.4|0
1757547600000|2025-09-10 23:40:00|5365.2|5362.2|5365.2|5362.2|5365.4|5362.4|5364.7|5361.7|0
1757547900000|2025-09-10 23:45:00|5365.1|5362.1|5365|5362|5365.2|5362.2|5364.7|5361.7|0
1757548200000|2025-09-10 23:50:00|5364.8|5361.8|5364.7|5361.7|5364.8|5361.8|5364.1|5361.1|0
1757548500000|2025-09-10 23:55:00|5364.5|5361.5|5365.4|5362.4|5365.4|5362.4|5364.3|5361.3|0
1757548800000|2025-09-11 00:00:00|5365|5362|5364.5|5361.5|5365.8|5362.8|5364.1|5361.1|0
1757549100000|2025-09-11 00:05:00|5364.4|5361.4|5363.2|5360.2|5364.8|5361.8|5363.2|5360.2|0
1757549400000|2025-09-11 00:10:00|5363.4|5360.4|5363|5360|5363.7|5360.7|5362.8|5359.8|0
1757549700000|2025-09-11 00:15:00|5362.8|5359.8|5361.5|5359.5|5363|5360.5|5359.5|5357.5|389
1757550000000|2025-09-11 00:20:00|5362.5|5360.5|5362.5|5360.5|5363.5|5361.5|5361.5|5359.5|88
1757550300000|2025-09-11 00:25:00|5361.5|5359.5|5361.5|5359.5|5361.5|5359.5|5361.5|5359.5|27
1757550600000|2025-09-11 00:30:00|5362.5|5360.5|5363.5|5361.5|5363.5|5361.5|5362.5|5360.5|30
1757550900000|2025-09-11 00:35:00|5364.5|5362.5|5365.5|5363.5|5366|5364|5364.5|5362.5|61
1757551200000|2025-09-11 00:40:00|5364.5|5362.5|5366.5|5364.5|5367.5|5365.5|5364.5|5362.5|29
1757551500000|2025-09-11 00:45:00|5367|5365|5367.5|5365.5|5367.5|5365.5|5366.5|5364.5|11
1757551800000|2025-09-11 00:50:00|5368|5366|5366|5364|5368.5|5366.5|5365.5|5363.5|17
1757552100000|2025-09-11 00:55:00|5366.5|5364.5|5366.5|5364.5|5366.5|5364.5|5365.5|5363.5|1
1757552400000|2025-09-11 01:00:00|5366|5364|5366.5|5364.5|5366.5|5364.5|5365.5|5363.5|21
1757552700000|2025-09-11 01:05:00|5366|5364|5365.5|5363.5|5366.5|5364.5|5365.5|5363.5|4
1757553000000|2025-09-11 01:10:00|5365|5363|5365.5|5363.5|5365.5|5363.5|5364.5|5362.5|26
1757553300000|2025-09-11 01:15:00|5365|5363|5365.5|5363.5|5365.5|5363.5|5364.5|5362.5|17
1757553600000|2025-09-11 01:20:00|5365|5363|5363.5|5361.5|5365.5|5363.5|5362.5|5360.5|20
1757553900000|2025-09-11 01:25:00|5364.5|5362.5|5364|5362|5364.5|5362.5|5363.5|5361.5|12
1757554200000|2025-09-11 01:30:00|5364.5|5362.5|5364.5|5362.5|5365|5363|5363.5|5361.5|22
1757554500000|2025-09-11 01:35:00|5365|5363|5364.5|5362.5|5365.5|5363.5|5364.5|5362.5|37
1757554800000|2025-09-11 01:40:00|5365|5363|5365.5|5363.5|5365.5|5363.5|5364.5|5362.5|3
1757555100000|2025-09-11 01:45:00|||||||||4
1757555400000|2025-09-11 01:50:00|5366|5364|5368.5|5366.5|5368.5|5366.5|5366|5364|43
1757555700000|2025-09-11 01:55:00|5367.5|5365.5|5367.5|5365.5|5367.5|5365.5|5367.5|5365.5|34
1757556000000|2025-09-11 02:00:00|5366.5|5364.5|5366.5|5364.5|5367.5|5365.5|5366.5|5364.5|16
1757556300000|2025-09-11 02:05:00|5366|5364|5366.5|5364.5|5367|5365|5366|5364|8
1757556600000|2025-09-11 02:10:00|5367.5|5365.5|5367.5|5365.5|5367.5|5365.5|5366.5|5364.5|33
1757556900000|2025-09-11 02:15:00|5366.5|5364.5|5367|5365|5367.5|5365.5|5366.5|5364.5|14
1757557200000|2025-09-11 02:20:00|5366.5|5364.5|5367.5|5365.5|5367.5|5365.5|5366.5|5364.5|3
1757557500000|2025-09-11 02:25:00|5368.5|5366.5|5368.5|5366.5|5368.5|5366.5|5367.5|5365.5|20
1757557800000|2025-09-11 02:30:00|5368|5366|5368.5|5366.5|5368.5|5366.5|5367.5|5365.5|11
1757558100000|2025-09-11 02:35:00|5367.5|5365.5|5367.5|5365.5|5367.5|5365.5|5367.5|5365.5|7
1757558400000|2025-09-11 02:40:00|5367|5365|5366.5|5364.5|5367|5365|5366.5|5364.5|7
1757558700000|2025-09-11 02:45:00|5365.5|5363.5|5366.5|5364.5|5366.5|5364.5|5365.5|5363.5|16
1757559000000|2025-09-11 02:50:00|5365.5|5363.5|5365.5|5363.5|5365.5|5363.5|5364.5|5362.5|84
1757559300000|2025-09-11 02:55:00|5366.5|5364.5|5365.5|5363.5|5366.5|5364.5|5365.5|5363.5|24
1757559600000|2025-09-11 03:00:00|||||||||6
1757559900000|2025-09-11 03:05:00|||||||||5
1757560200000|2025-09-11 03:10:00|||||||||4
1757560500000|2025-09-11 03:15:00|||||||||1
1757560800000|2025-09-11 03:20:00|5364.5|5362.5|5365.5|5363.5|5365.5|5363.5|5364.5|5362.5|6
1757561100000|2025-09-11 03:25:00|5366.5|5364.5|5366.5|5364.5|5366.5|5364.5|5365.5|5363.5|22
1757561400000|2025-09-11 03:30:00|5365.5|5363.5|5365.5|5363.5|5365.5|5363.5|5365.5|5363.5|10
1757561700000|2025-09-11 03:35:00|5366.5|5364.5|5366.5|5364.5|5366.5|5364.5|5366.5|5364.5|18
1757562000000|2025-09-11 03:40:00|||||||||2
1757562300000|2025-09-11 03:45:00|5367.5|5365.5|5367.5|5365.5|5367.5|5365.5|5367.5|5365.5|16
1757562600000|2025-09-11 03:50:00|||||||||2
1757562900000|2025-09-11 03:55:00|5366.5|5364.5|5365.5|5363.5|5366.5|5364.5|5364.5|5362.5|71
1757563200000|2025-09-11 04:00:00|5364.5|5362.5|5365.5|5363.5|5365.5|5363.5|5364.5|5362.5|8
1757563500000|2025-09-11 04:05:00|5364.5|5362.5|5364.5|5362.5|5364.5|5362.5|5364.5|5362.5|3
1757563800000|2025-09-11 04:10:00|5363.5|5361.5|5363.5|5361.5|5364.5|5362.5|5363.5|5361.5|2
1757564100000|2025-09-11 04:15:00|5362.5|5360.5|5358.5|5356.5|5362.5|5360.5|5357.5|5355.5|241
1757564400000|2025-09-11 04:20:00|5357.5|5355.5|5357.5|5355.5|5357.5|5355.5|5356.5|5354.5|59
1757564700000|2025-09-11 04:25:00|5356.5|5354.5|5357.5|5355.5|5358|5356|5355.5|5353.5|42
1757565000000|2025-09-11 04:30:00|5358|5356|5356.5|5354.5|5358.5|5356.5|5356.5|5354.5|130
1757565300000|2025-09-11 04:35:00|5357.5|5355.5|5358|5356|5358|5356|5356.5|5354.5|40
1757565600000|2025-09-11 04:40:00|5358.5|5356.5|5357.5|5355.5|5358.5|5356.5|5357|5355|25
1757565900000|2025-09-11 04:45:00|5358|5356|5357.5|5355.5|5358|5356|5357.5|5355.5|30
1757566200000|2025-09-11 04:50:00|5358|5356|5357|5355|5358.5|5356.5|5356.5|5354.5|12
1757566500000|2025-09-11 04:55:00|5356.5|5354.5|5357.5|5355.5|5357.5|5355.5|5356.5|5354.5|16
1757566800000|2025-09-11 05:00:00|5358.5|5356.5|5355.5|5353.5|5358.5|5356.5|5355.5|5353.5|114
1757567100000|2025-09-11 05:05:00|5356.5|5354.5|5357.5|5355.5|5358.5|5356.5|5356.5|5354.5|75
1757567400000|2025-09-11 05:10:00|5356.5|5354.5|5355.5|5353.5|5357.5|5355.5|5355.5|5353.5|71
1757567700000|2025-09-11 05:15:00|5356.5|5354.5|5358.5|5356.5|5359|5357|5355.5|5353.5|131
1757568000000|2025-09-11 05:20:00|5359|5357|5360.5|5358.5|5360.5|5358.5|5357.5|5355.5|36
1757568300000|2025-09-11 05:25:00|5361.5|5359.5|5361|5359|5361.5|5359.5|5360.5|5358.5|61
1757568600000|2025-09-11 05:30:00|5360.5|5358.5|5361.5|5359.5|5362.5|5360.5|5360|5358|75
1757568900000|2025-09-11 05:35:00|5362.5|5360.5|5363.5|5361.5|5363.5|5361.5|5361.5|5359.5|19
1757569200000|2025-09-11 05:40:00|5364|5362|5363.5|5361.5|5364|5362|5363.5|5361.5|17
1757569500000|2025-09-11 05:45:00|5362.5|5360.5|5362|5360|5363.5|5361.5|5362|5360|62
1757569800000|2025-09-11 05:50:00|5362.5|5360.5|5358|5356|5362.5|5360.5|5357.5|5355.5|472
1757570100000|2025-09-11 05:55:00|5357.5|5355.5|5356.5|5354.5|5357.5|5355.5|5355.5|5353.5|602
1757570400000|2025-09-11 06:00:00|5356.25|5354.75|5357.25|5355.75|5357.25|5355.75|5354.25|5352.75|951
1757570700000|2025-09-11 06:05:00|5358.25|5356.75|5359.25|5357.75|5359.25|5357.75|5357.25|5355.75|400
1757571000000|2025-09-11 06:10:00|5358.25|5356.75|5361.25|5359.75|5361.25|5359.75|5358.25|5356.75|219
1757571300000|2025-09-11 06:15:00|5360.25|5358.75|5364.25|5362.75|5364.25|5362.75|5359.25|5357.75|741
1757571600000|2025-09-11 06:20:00|5363.75|5362.25|5366.25|5364.75|5366.75|5365.25|5363.25|5361.75|309
1757571900000|2025-09-11 06:25:00|5365.25|5363.75|5367.25|5365.75|5368.25|5366.75|5365.25|5363.75|412
1757572200000|2025-09-11 06:30:00|5366.25|5364.75|5369.25|5367.75|5369.25|5367.75|5365.25|5363.75|962
1757572500000|2025-09-11 06:35:00|5370.25|5368.75|5369.25|5367.75|5372.25|5370.75|5369.25|5367.75|564
1757572800000|2025-09-11 06:40:00|5370.25|5368.75|5368.25|5366.75|5371.25|5369.75|5368.25|5366.75|362
1757573100000|2025-09-11 06:45:00|5369.25|5367.75|5370.25|5368.75|5370.25|5368.75|5368.25|5366.75|286
1757573400000|2025-09-11 06:50:00|5371.25|5369.75|5369.25|5367.75|5371.25|5369.75|5369.25|5367.75|451
1757573700000|2025-09-11 06:55:00|5368.25|5366.75|5371.25|5369.75|5371.25|5369.75|5368.25|5366.75|682
1757574000000|2025-09-11 07:00:00|5373.25|5371.75|5365.25|5363.75|5373.25|5371.75|5365.25|5363.75|7276
1757574300000|2025-09-11 07:05:00|5366.25|5364.75|5363.25|5361.75|5370.25|5368.75|5363.25|5361.75|3522
1757574600000|2025-09-11 07:10:00|5362.25|5360.75|5364.25|5362.75|5364.25|5362.75|5361.25|5359.75|2195
1757574900000|2025-09-11 07:15:00|5363.25|5361.75|5360.25|5358.75|5366.25|5364.75|5360.25|5358.75|3067
1757575200000|2025-09-11 07:20:00|5360.29|5358.79|5363.29|5361.79|5365.29|5363.79|5359.29|5357.79|2135
1757575500000|2025-09-11 07:25:00|5362.29|5360.79|5356.29|5354.79|5362.29|5360.79|5354.29|5352.79|2570
1757575800000|2025-09-11 07:30:00|5356.64|5355.14|5356.64|5355.14|5357.64|5356.14|5354.64|5353.14|1736
1757576100000|2025-09-11 07:35:00|5357.64|5356.14|5360.64|5359.14|5362.64|5361.14|5357.64|5356.14|1813
1757576400000|2025-09-11 07:40:00|5360.55|5359.05|5364.55|5363.05|5365.55|5364.05|5360.55|5359.05|1359
1757576700000|2025-09-11 07:45:00|5365.55|5364.05|5368.55|5367.05|5369.55|5368.05|5364.55|5363.05|1403
1757577000000|2025-09-11 07:50:00|5368.1|5366.6|5370.1|5368.6|5371.1|5369.6|5366.1|5364.6|2670
1757577300000|2025-09-11 07:55:00|5371.1|5369.6|5372.1|5370.6|5372.1|5370.6|5371.1|5369.6|1356
1757577600000|2025-09-11 08:00:00|5372.05|5370.55|5373.05|5371.55|5373.05|5371.55|5369.05|5367.55|2199
1757577900000|2025-09-11 08:05:00|5374.05|5372.55|5370.05|5368.55|5374.05|5372.55|5369.05|5367.55|1744
1757578200000|2025-09-11 08:10:00|5370.26|5368.76|5376.26|5374.76|5376.26|5374.76|5369.26|5367.76|2901
1757578500000|2025-09-11 08:15:00|5377.26|5375.76|5378.26|5376.76|5378.26|5376.76|5376.26|5374.76|2009
1757578800000|2025-09-11 08:20:00|5378.18|5376.68|5376.18|5374.68|5380.18|5378.68|5376.18|5374.68|2860
1757579100000|2025-09-11 08:25:00|5377.18|5375.68|5376.18|5374.68|5377.18|5375.68|5376.18|5374.68|1577
1757579400000|2025-09-11 08:30:00|5376.42|5374.92|5373.42|5371.92|5376.42|5374.92|5372.42|5370.92|12398
1757579700000|2025-09-11 08:35:00|5372.42|5370.92|5368.42|5366.92|5373.42|5371.92|5367.42|5365.92|2109
1757580000000|2025-09-11 08:40:00|5368.8|5367.3|5371.8|5370.3|5371.8|5370.3|5365.8|5364.3|2692
1757580300000|2025-09-11 08:45:00|5370.8|5369.3|5368.8|5367.3|5371.8|5370.3|5368.8|5367.3|3108
1757580600000|2025-09-11 08:50:00|5368.3|5366.8|5368.3|5366.8|5368.3|5366.8|5366.3|5364.8|984
1757580900000|2025-09-11 08:55:00|5367.3|5365.8|5369.3|5367.8|5370.3|5368.8|5367.3|5365.8|2106
1757581200000|2025-09-11 09:00:00|5369.2|5367.7|5371.2|5369.7|5371.2|5369.7|5369.2|5367.7|2040
1757581500000|2025-09-11 09:05:00|5372.2|5370.7|5371.2|5369.7|5373.2|5371.7|5370.2|5368.7|3018
1757581800000|2025-09-11 09:10:00|5371.08|5369.58|5370.08|5368.58|5372.08|5370.58|5369.08|5367.58|3521
1757582100000|2025-09-11 09:15:00|5369.08|5367.58|5374.08|5372.58|5374.08|5372.58|5369.08|5367.58|1793
1757582400000|2025-09-11 09:20:00|5373.98|5372.48|5375.98|5374.48|5375.98|5374.48|5372.98|5371.48|4702
1757582700000|2025-09-11 09:25:00|5374.98|5373.48|5374.98|5373.48|5374.98|5373.48|5371.98|5370.48|1105
1757583000000|2025-09-11 09:30:00|5375.31|5373.81|5371.31|5369.81|5375.31|5373.81|5371.31|5369.81|1809
1757583300000|2025-09-11 09:35:00|5372.31|5370.81|5371.31|5369.81|5372.31|5370.81|5368.31|5366.81|1732
1757583600000|2025-09-11 09:40:00|5371.23|5369.73|5373.23|5371.73|5373.23|5371.73|5371.23|5369.73|553
1757583900000|2025-09-11 09:45:00|5372.23|5370.73|5370.23|5368.73|5372.23|5370.73|5369.23|5367.73|1332
1757584200000|2025-09-11 09:50:00|5370.03|5368.53|5371.03|5369.53|5372.03|5370.53|5369.03|5367.53|1176
1757584500000|2025-09-11 09:55:00|5372.03|5370.53|5372.03|5370.53|5372.03|5370.53|5371.03|5369.53|1046
1757584800000|2025-09-11 10:00:00|5371.71|5370.21|5376.71|5375.21|5376.71|5375.21|5371.71|5370.21|904
1757585100000|2025-09-11 10:05:00|5376.21|5374.71|5374.71|5373.21|5376.71|5375.21|5373.71|5372.21|1020
1757585400000|2025-09-11 10:10:00|5374.95|5373.45|5379.95|5378.45|5379.95|5378.45|5374.95|5373.45|1470
1757585700000|2025-09-11 10:15:00|5378.95|5377.45|5377.95|5376.45|5380.95|5379.45|5377.95|5376.45|1072
1757586000000|2025-09-11 10:20:00|5377.77|5376.27|5380.77|5379.27|5381.77|5380.27|5376.77|5375.27|1589
1757586300000|2025-09-11 10:25:00|5381.77|5380.27|5381.77|5380.27|5382.77|5381.27|5380.77|5379.27|2530
1757586600000|2025-09-11 10:30:00|5381.42|5379.92|5378.42|5376.92|5381.42|5379.92|5378.42|5376.92|995
1757586900000|2025-09-11 10:35:00|5379.42|5377.92|5380.42|5378.92|5380.42|5378.92|5379.42|5377.92|6066
1757587200000|2025-09-11 10:40:00|5381.03|5379.53|5380.03|5378.53|5381.03|5379.53|5380.03|5378.53|2064
1757587500000|2025-09-11 10:45:00|5379.03|5377.53|5381.03|5379.53|5381.03|5379.53|5379.03|5377.53|1301
1757587800000|2025-09-11 10:50:00|5380.88|5379.38|5383.88|5382.38|5383.88|5382.38|5380.88|5379.38|1532
1757588100000|2025-09-11 10:55:00|5384.88|5383.38|5382.88|5381.38|5384.88|5383.38|5381.88|5380.38|1801
1757588400000|2025-09-11 11:00:00|5382.79|5381.29|5382.79|5381.29|5383.79|5382.29|5380.79|5379.29|3117
1757588700000|2025-09-11 11:05:00|5383.79|5382.29|5385.79|5384.29|5385.79|5384.29|5382.79|5381.29|3094
1757589000000|2025-09-11 11:10:00|5385.71|5384.21|5385.71|5384.21|5385.71|5384.21|5384.71|5383.21|5249
1757589300000|2025-09-11 11:15:00|5386.71|5385.21|5385.71|5384.21|5386.71|5385.21|5384.71|5383.21|1452
1757589600000|2025-09-11 11:20:00|5385.76|5384.26|5385.76|5384.26|5386.76|5385.26|5384.76|5383.26|1477
1757589900000|2025-09-11 11:25:00|5386.76|5385.26|5386.76|5385.26|5387.76|5386.26|5386.76|5385.26|1268
1757590200000|2025-09-11 11:30:00|5386.57|5385.07|5383.57|5382.07|5386.57|5385.07|5382.57|5381.07|3843
1757590500000|2025-09-11 11:35:00|5384.07|5382.57|5383.57|5382.07|5384.57|5383.07|5382.57|5381.07|299
1757590800000|2025-09-11 11:40:00|5383.74|5382.24|5382.74|5381.24|5383.74|5382.24|5381.74|5380.24|1936
1757591100000|2025-09-11 11:45:00|5383.74|5382.24|5381.74|5380.24|5383.74|5382.24|5380.74|5379.24|991
1757591400000|2025-09-11 11:50:00|5381.65|5380.15|5382.65|5381.15|5382.65|5381.15|5379.65|5378.15|989
1757591700000|2025-09-11 11:55:00|5381.65|5380.15|5382.65|5381.15|5383.65|5382.15|5381.65|5380.15|509
1757592000000|2025-09-11 12:00:00|5382.67|5381.17|5383.67|5382.17|5384.67|5383.17|5381.67|5380.17|933
1757592300000|2025-09-11 12:05:00|5382.67|5381.17|5382.67|5381.17|5383.67|5382.17|5382.67|5381.17|1509
1757592600000|2025-09-11 12:10:00|5382.88|5381.38|5383.88|5382.38|5384.88|5383.38|5380.88|5379.38|1124
1757592900000|2025-09-11 12:15:00|5386.38|5384.88|5384.88|5383.38|5386.38|5384.88|5382.88|5381.38|4132
1757593200000|2025-09-11 12:20:00|5384.78|5383.28|5388.78|5387.28|5391.28|5389.78|5384.28|5382.78|4841
1757593500000|2025-09-11 12:25:00|5387.78|5386.28|5387.78|5386.28|5388.78|5387.28|5385.78|5384.28|4578
1757593800000|2025-09-11 12:30:00|5387.73|5386.23|5373.73|5372.23|5387.73|5386.23|5371.73|5370.23|12484
1757594100000|2025-09-11 12:35:00|5374.73|5373.23|5371.73|5370.23|5374.73|5373.23|5369.73|5368.23|7654
1757594400000|2025-09-11 12:40:00|5372.38|5370.88|5380.38|5378.88|5380.38|5378.88|5372.38|5370.88|2385
1757594700000|2025-09-11 12:45:00|5379.38|5377.88|5381.38|5379.88|5383.38|5381.88|5378.38|5376.88|3204
1757595000000|2025-09-11 12:50:00|5380.65|5379.15|5384.65|5383.15|5385.65|5384.15|5380.65|5379.15|2453
1757595300000|2025-09-11 12:55:00|5385.65|5384.15|5388.65|5387.15|5390.65|5389.15|5382.65|5381.15|6028
1757595600000|2025-09-11 13:00:00|5388.72|5387.22|5390.72|5389.22|5393.72|5392.22|5388.72|5387.22|7900
1757595900000|2025-09-11 13:05:00|5389.72|5388.22|5379.72|5378.22|5389.72|5388.22|5378.72|5377.22|4758
1757596200000|2025-09-11 13:10:00|5380.4|5378.9|5381.4|5379.9|5383.4|5381.9|5379.4|5377.9|4724
1757596500000|2025-09-11 13:15:00|5380.4|5378.9|5386.4|5384.9|5386.4|5384.9|5378.4|5376.9|2959
1757596800000|2025-09-11 13:20:00|5385.76|5384.26|5385.76|5384.26|5386.76|5385.26|5382.76|5381.26|4809
1757597100000|2025-09-11 13:25:00|5386.26|5384.76|5380.76|5379.26|5386.76|5385.26|5380.76|5379.26|3659
1757597400000|2025-09-11 13:30:00|5381.04|5379.54|5388.04|5386.54|5390.04|5388.54|5381.04|5379.54|4577
1757597700000|2025-09-11 13:35:00|5388.54|5387.04|5388.04|5386.54|5390.04|5388.54|5386.04|5384.54|2610
1757598000000|2025-09-11 13:40:00|5387.45|5385.95|5392.45|5390.95|5392.45|5390.95|5385.45|5383.95|5036
1757598300000|2025-09-11 13:45:00|5391.45|5389.95|5396.45|5394.95|5397.45|5395.95|5390.45|5388.95|9526
1757598600000|2025-09-11 13:50:00|5396.32|5394.82|5397.32|5395.82|5398.32|5396.82|5393.32|5391.82|5985
1757598900000|2025-09-11 13:55:00|5398.32|5396.82|5402.32|5400.82|5405.32|5403.82|5396.32|5394.82|7137
1757599200000|2025-09-11 14:00:00|5402.41|5400.91|5395.41|5393.91|5403.41|5401.91|5394.41|5392.91|5743
1757599500000|2025-09-11 14:05:00|5396.41|5394.91|5392.41|5390.91|5396.41|5394.91|5391.41|5389.91|7189
1757599800000|2025-09-11 14:10:00|5392.98|5391.48|5388.98|5387.48|5392.98|5391.48|5388.98|5387.48|5925
1757600100000|2025-09-11 14:15:00|5388.48|5386.98|5386.98|5385.48|5389.98|5388.48|5385.98|5384.48|5581
1757600400000|2025-09-11 14:20:00|5386.54|5385.04|5388.54|5387.04|5388.54|5387.04|5385.54|5384.04|5388
1757600700000|2025-09-11 14:25:00|5389.54|5388.04|5385.54|5384.04|5389.54|5388.04|5384.54|5383.04|4101
1757601000000|2025-09-11 14:30:00|5386.54|5385.04|5383.54|5382.04|5386.54|5385.04|5378.54|5377.04|7717
1757601300000|2025-09-11 14:35:00|5382.54|5381.04|5381.54|5380.04|5382.54|5381.04|5379.54|5378.04|6076
1757601600000|2025-09-11 14:40:00|5381.6|5380.1|5382.6|5381.1|5382.6|5381.1|5379.6|5378.1|5112
1757601900000|2025-09-11 14:45:00|5381.6|5380.1|5379.6|5378.1|5381.6|5380.1|5375.6|5374.1|9582
1757602200000|2025-09-11 14:50:00|5380.05|5378.55|5382.05|5380.55|5383.05|5381.55|5379.05|5377.55|4053
1757602500000|2025-09-11 14:55:00|5383.05|5381.55|5381.05|5379.55|5385.05|5383.55|5380.05|5378.55|4085
1757602800000|2025-09-11 15:00:00|5380.62|5379.12|5377.62|5376.12|5381.62|5380.12|5377.62|5376.12|5442
1757603100000|2025-09-11 15:05:00|5378.62|5377.12|5376.62|5375.12|5379.62|5378.12|5376.62|5375.12|5081
1757603400000|2025-09-11 15:10:00|5376.85|5375.35|5378.85|5377.35|5378.85|5377.35|5374.85|5373.35|7406
1757603700000|2025-09-11 15:15:00|5378.35|5376.85|5383.85|5382.35|5383.85|5382.35|5377.85|5376.35|4893
1757604000000|2025-09-11 15:20:00|5383.61|5382.11|5381.61|5380.11|5383.61|5382.11|5381.61|5380.11|8097
1757604300000|2025-09-11 15:25:00|5382.61|5381.11|5384.61|5383.11|5384.61|5383.11|5382.61|5381.11|15146
1757604600000|2025-09-11 15:30:00|5383.61|5382.11|5387.61|5386.11|5387.61|5386.11|5382.61|5381.11|27018
1757604900000|2025-09-11 15:35:00|5386.61|5385.11|5388.61|5387.11|5389.61|5388.11|5386.61|5385.11|8763
1757605200000|2025-09-11 15:40:00|5389.61|5388.11|5389.61|5388.11|5389.61|5388.11|5388.61|5387.11|6117
1757605500000|2025-09-11 15:45:00|5390.61|5389.11|5386.61|5385.11|5390.61|5389.11|5386.61|5385.11|3619
1757605800000|2025-09-11 15:50:00|5387.61|5386.11|5388.61|5387.11|5389.61|5388.11|5386.61|5385.11|2342
1757606100000|2025-09-11 15:55:00|5389.61|5388.11|5389.61|5388.11|5390.61|5389.11|5387.61|5386.11|2562
1757606400000|2025-09-11 16:00:00|5390.61|5389.11|5391.61|5390.11|5391.61|5390.11|5390.11|5388.61|1425
1757606700000|2025-09-11 16:05:00|||||||||552
1757607000000|2025-09-11 16:10:00|5392.61|5391.11|5390.61|5389.11|5392.61|5391.11|5390.61|5389.11|997
1757607300000|2025-09-11 16:15:00|5391.61|5390.11|5392.61|5391.11|5392.61|5391.11|5391.61|5390.11|491
1757607600000|2025-09-11 16:20:00|5393.61|5392.11|5394.61|5393.11|5394.61|5393.11|5393.61|5392.11|1281
1757607900000|2025-09-11 16:25:00|5395.61|5394.11|5394.61|5393.11|5395.61|5394.11|5393.61|5392.11|926
1757608200000|2025-09-11 16:30:00|5395.11|5393.61|5393.61|5392.11|5395.61|5394.11|5393.61|5392.11|962
1757608500000|2025-09-11 16:35:00|5392.61|5391.11|5394.61|5393.11|5394.61|5393.11|5392.61|5391.11|751
1757608800000|2025-09-11 16:40:00|5393.61|5392.11|5393.61|5392.11|5394.61|5393.11|5393.61|5392.11|470
1757609100000|2025-09-11 16:45:00|||||||||234
1757609400000|2025-09-11 16:50:00|5392.61|5391.11|5392.61|5391.11|5393.61|5392.11|5392.61|5391.11|407
1757609700000|2025-09-11 16:55:00|5393.11|5391.61|5393.61|5392.11|5393.61|5392.11|5392.61|5391.11|352
1757610000000|2025-09-11 17:00:00|5393.11|5391.61|5392.61|5391.11|5393.61|5392.11|5392.61|5391.11|1149
1757610300000|2025-09-11 17:05:00|5391.61|5390.11|5392.61|5391.11|5392.61|5391.11|5391.61|5390.11|685
1757610600000|2025-09-11 17:10:00|5393.61|5392.11|5393.61|5392.11|5394.61|5393.11|5393.61|5392.11|769
1757610900000|2025-09-11 17:15:00|5394.11|5392.61|5393.61|5392.11|5394.11|5392.61|5392.61|5391.11|402
1757611200000|2025-09-11 17:20:00|5394.61|5393.11|5393.61|5392.11|5394.61|5393.11|5393.61|5392.11|301
1757611500000|2025-09-11 17:25:00|5394.61|5393.11|5392.61|5391.11|5394.61|5393.11|5392.61|5391.11|696
1757611800000|2025-09-11 17:30:00|5393.61|5392.11|5394.61|5393.11|5394.61|5393.11|5393.61|5392.11|57
1757612100000|2025-09-11 17:35:00|5395.61|5394.11|5394.61|5393.11|5395.61|5394.11|5394.61|5393.11|404
1757612400000|2025-09-11 17:40:00|5395.61|5394.11|5395.61|5394.11|5396.61|5395.11|5395.61|5394.11|399
1757612700000|2025-09-11 17:45:00|||||||||346
1757613000000|2025-09-11 17:50:00|5396.61|5395.11|5396.61|5395.11|5396.61|5395.11|5395.61|5394.11|688
1757613300000|2025-09-11 17:55:00|5395.61|5394.11|5397.61|5396.11|5397.61|5396.11|5395.61|5394.11|511
1757613600000|2025-09-11 18:00:00|5398.61|5397.11|5397.61|5396.11|5398.61|5397.11|5397.61|5396.11|495
1757613900000|2025-09-11 18:05:00|5396.61|5395.11|5397.61|5396.11|5397.61|5396.11|5396.61|5395.11|314
1757614200000|2025-09-11 18:10:00|5397.11|5395.61|5396.61|5395.11|5397.61|5396.11|5396.61|5395.11|508
1757614500000|2025-09-11 18:15:00|5397.61|5396.11|5396.61|5395.11|5397.61|5396.11|5396.61|5395.11|279
1757614800000|2025-09-11 18:20:00|5395.61|5394.11|5396.61|5395.11|5396.61|5395.11|5395.61|5394.11|572
1757615100000|2025-09-11 18:25:00|5395.61|5394.11|5396.61|5395.11|5396.61|5395.11|5395.61|5394.11|479
1757615400000|2025-09-11 18:30:00|5396.11|5394.61|5396.61|5395.11|5396.61|5395.11|5395.61|5394.11|179
1757615700000|2025-09-11 18:35:00|5396.11|5394.61|5396.61|5395.11|5396.61|5395.11|5395.61|5394.11|195
1757616000000|2025-09-11 18:40:00|5395.61|5394.11|5396.61|5395.11|5396.61|5395.11|5395.61|5394.11|136
1757616300000|2025-09-11 18:45:00|5397.11|5395.61|5397.61|5396.11|5397.61|5396.11|5397.11|5395.61|305
1757616600000|2025-09-11 18:50:00|5398.61|5397.11|5398.61|5397.11|5398.61|5397.11|5397.61|5396.11|592
1757616900000|2025-09-11 18:55:00|5397.61|5396.11|5397.61|5396.11|5397.61|5396.11|5397.61|5396.11|328
1757617200000|2025-09-11 19:00:00|5398.61|5397.11|5397.61|5396.11|5398.61|5397.11|5397.61|5396.11|842
1757617500000|2025-09-11 19:05:00|5398.61|5397.11|5397.61|5396.11|5398.61|5397.11|5397.61|5396.11|217
1757617800000|2025-09-11 19:10:00|5396.61|5395.11|5397.61|5396.11|5397.61|5396.11|5396.61|5395.11|149
1757618100000|2025-09-11 19:15:00|5398.61|5397.11|5399.61|5398.11|5399.61|5398.11|5397.61|5396.11|812
1757618400000|2025-09-11 19:20:00|5398.61|5397.11|5399.61|5398.11|5399.61|5398.11|5398.61|5397.11|369
1757618700000|2025-09-11 19:25:00|||||||||46
1757619000000|2025-09-11 19:30:00|5400.61|5399.11|5400.61|5399.11|5400.61|5399.11|5399.61|5398.11|521
1757619300000|2025-09-11 19:35:00|5401.11|5399.61|5401.61|5400.11|5401.61|5400.11|5400.61|5399.11|279
1757619600000|2025-09-11 19:40:00|5400.61|5399.11|5400.61|5399.11|5401.61|5400.11|5400.61|5399.11|194
1757619900000|2025-09-11 19:45:00|5399.61|5398.11|5400.61|5399.11|5400.61|5399.11|5399.61|5398.11|784
1757620200000|2025-09-11 19:50:00|5399.61|5398.11|5401.61|5400.11|5401.61|5400.11|5399.61|5398.11|927
1757620500000|2025-09-11 19:55:00|5401.11|5399.61|5400.11|5398.61|5401.61|5400.11|5399.61|5398.11|1708
1757620800000|2025-09-11 20:00:00|5401.76|5398.76|5401.96|5398.96|5402.06|5399.06|5400.66|5397.66|30
1757621100000|2025-09-11 20:05:00|5402.06|5399.06|5402.86|5399.86|5403.36|5400.36|5401.96|5398.96|0
1757621400000|2025-09-11 20:10:00|5403.06|5400.06|5401.36|5398.36|5403.16|5400.16|5401.36|5398.36|0
1757621700000|2025-09-11 20:15:00|5401.16|5398.16|5401.96|5398.96|5402.46|5399.46|5401.16|5398.16|0
1757622000000|2025-09-11 20:20:00|5402.06|5399.06|5401.76|5398.76|5402.26|5399.26|5401.76|5398.76|0
1757622300000|2025-09-11 20:25:00|5401.96|5398.96|5401.96|5398.96|5402.06|5399.06|5401.76|5398.76|0
1757622600000|2025-09-11 20:30:00|5401.76|5398.76|5402.26|5399.26|5402.46|5399.46|5401.76|5398.76|0
1757622900000|2025-09-11 20:35:00|5402.06|5399.06|5401.36|5398.36|5402.26|5399.26|5401.36|5398.36|0
1757623200000|2025-09-11 20:40:00|5401.56|5398.56|5401.36|5398.36|5401.76|5398.76|5401.16|5398.16|0
1757623500000|2025-09-11 20:45:00|5401.56|5398.56|5402.06|5399.06|5402.26|5399.26|5401.16|5398.16|0
1757623800000|2025-09-11 20:50:00|5401.96|5398.96|5401.96|5398.96|5402.26|5399.26|5401.56|5398.56|0
1757624100000|2025-09-11 20:55:00|5401.76|5398.76|5401.66|5398.66|5402.06|5399.06|5401.36|5398.36|0
1757624400000|2025-09-11 21:00:00|5401.56|5398.56|5401.26|5398.26|5401.56|5398.56|5401.16|5398.16|0
1757624700000|2025-09-11 21:05:00|5401.16|5398.16|5401.36|5398.36|5401.66|5398.66|5400.96|5397.96|0
1757625000000|2025-09-11 21:10:00|5401.46|5398.46|5401.46|5398.46|5401.66|5398.66|5401.46|5398.46|0
1757625300000|2025-09-11 21:15:00|5401.56|5398.56|5401.46|5398.46|5401.56|5398.56|5401.46|5398.46|0
1757625600000|2025-09-11 21:20:00|5401.56|5398.56|5402|5399|5402.3|5399.3|5401.56|5398.56|0
1757625900000|2025-09-11 21:25:00|5402.2|5399.2|5402.1|5399.1|5402.2|5399.2|5402.1|5399.1|0
1757626200000|2025-09-11 21:30:00|5402|5399|5403.7|5400.7|5403.8|5400.8|5402|5399|0
1757626500000|2025-09-11 21:35:00|5403.6|5400.6|5402.7|5399.7|5403.7|5400.7|5402.5|5399.5|0
1757626800000|2025-09-11 21:40:00|5402.8|5399.8|5402.8|5399.8|5403|5400|5402.6|5399.6|0
1757627100000|2025-09-11 21:45:00|5402.7|5399.7|5404|5401|5404|5401|5402.7|5399.7|0
1757627400000|2025-09-11 21:50:00|5404.1|5401.1|5403.6|5400.6|5404.2|5401.2|5403.6|5400.6|0
1757627700000|2025-09-11 21:55:00|5403.8|5400.8|5404.7|5401.7|5404.9|5401.9|5403.8|5400.8|0
1757628000000|2025-09-11 22:00:00|5404.6|5401.6|5403.1|5400.1|5404.7|5401.7|5402.3|5399.3|0
1757628300000|2025-09-11 22:05:00|5402.9|5399.9|5403.6|5400.6|5403.8|5400.8|5402.4|5399.4|0
1757628600000|2025-09-11 22:10:00|5403.5|5400.5|5402.5|5399.5|5403.9|5400.9|5402.5|5399.5|0
1757628900000|2025-09-11 22:15:00|5402.7|5399.7|5402.3|5399.3|5402.8|5399.8|5402.2|5399.2|0
1757629200000|2025-09-11 22:20:00|5402.2|5399.2|5402.7|5399.7|5403.3|5400.3|5401.8|5398.8|0
1757629500000|2025-09-11 22:25:00|5402.8|5399.8|5402.9|5399.9|5403.1|5400.1|5402.3|5399.3|0
1757629800000|2025-09-11 22:30:00|5402.8|5399.8|5401.8|5398.8|5403.1|5400.1|5401.7|5398.7|0
1757630100000|2025-09-11 22:35:00|5401.9|5398.9|5401.4|5398.4|5402.2|5399.2|5401.2|5398.2|0
1757630400000|2025-09-11 22:40:00|5401.3|5398.3|5401.4|5398.4|5401.6|5398.6|5400.9|5397.9|0
1757630700000|2025-09-11 22:45:00|5401.2|5398.2|5401.8|5398.8|5402|5399|5401.2|5398.2|0
1757631000000|2025-09-11 22:50:00|5401.9|5398.9|5402.3|5399.3|5402.7|5399.7|5401.8|5398.8|0
1757631300000|2025-09-11 22:55:00|5402.4|5399.4|5402.2|5399.2|5402.4|5399.4|5401.9|5398.9|0
1757631600000|2025-09-11 23:00:00|5402.3|5399.3|5402.2|5399.2|5402.5|5399.5|5401.9|5398.9|0
1757631900000|2025-09-11 23:05:00|5402.1|5399.1|5401.4|5398.4|5402.1|5399.1|5401.2|5398.2|0
1757632200000|2025-09-11 23:10:00|5401.5|5398.5|5403.1|5400.1|5403.3|5400.3|5401.4|5398.4|0
1757632500000|2025-09-11 23:15:00|5403|5400|5403.3|5400.3|5403.3|5400.3|5402.7|5399.7|0
1757632800000|2025-09-11 23:20:00|5403.2|5400.2|5403.8|5400.8|5404|5401|5403.1|5400.1|0
1757633100000|2025-09-11 23:25:00|5403.7|5400.7|5403.3|5400.3|5403.8|5400.8|5402.9|5399.9|0
1757633400000|2025-09-11 23:30:00|5403.5|5400.5|5403.5|5400.5|5403.6|5400.6|5403.3|5400.3|0
1757633700000|2025-09-11 23:35:00|5403.6|5400.6|5403.1|5400.1|5404|5401|5402.9|5399.9|0
1757634000000|2025-09-11 23:40:00|5403.2|5400.2|5403.1|5400.1|5403.3|5400.3|5402.9|5399.9|0
1757634300000|2025-09-11 23:45:00|5402.9|5399.9|5402.7|5399.7|5403.1|5400.1|5402.5|5399.5|0
1757634600000|2025-09-11 23:50:00|5402.5|5399.5|5403.1|5400.1|5403.3|5400.3|5402.3|5399.3|0
1757634900000|2025-09-11 23:55:00|5403.2|5400.2|5402.7|5399.7|5403.6|5400.6|5402.7|5399.7|0
1757635200000|2025-09-12 00:00:00|5402.5|5399.5|5401.6|5398.6|5402.8|5399.8|5401.1|5398.1|0
1757635500000|2025-09-12 00:05:00|5401.4|5398.4|5401.6|5398.6|5401.8|5398.8|5401.1|5398.1|0
1757635800000|2025-09-12 00:10:00|5401.5|5398.5|5402|5399|5402.5|5399.5|5401.4|5398.4|0
1757636100000|2025-09-12 00:15:00|5402.2|5399.2|5398.2|5396.2|5402.5|5399.5|5398.2|5396.2|274
1757636400000|2025-09-12 00:20:00|5399.2|5397.2|5399.2|5397.2|5399.2|5397.2|5398.2|5396.2|148
1757636700000|2025-09-12 00:25:00|5400.2|5398.2|5400.2|5398.2|5400.2|5398.2|5399.2|5397.2|140
1757637000000|2025-09-12 00:30:00|5401.2|5399.2|5399.2|5397.2|5402.2|5400.2|5399.2|5397.2|67
1757637300000|2025-09-12 00:35:00|5398.2|5396.2|5399.2|5397.2|5399.2|5397.2|5398.2|5396.2|27
1757637600000|2025-09-12 00:40:00|5398.2|5396.2|5399.2|5397.2|5399.2|5397.2|5398.2|5396.2|12
1757637900000|2025-09-12 00:45:00|||||||||25
1757638200000|2025-09-12 00:50:00|||||||||2
1757638500000|2025-09-12 00:55:00|5399.7|5397.7|5399.2|5397.2|5400.2|5398.2|5399.2|5397.2|19
1757638800000|2025-09-12 01:00:00|5398.7|5396.7|5399.2|5397.2|5399.7|5397.7|5398.2|5396.2|6
1757639100000|2025-09-12 01:05:00|5398.2|5396.2|5398.2|5396.2|5399.2|5397.2|5398.2|5396.2|1
1757639400000|2025-09-12 01:10:00|5399.2|5397.2|5399.2|5397.2|5399.2|5397.2|5398.2|5396.2|11
1757639700000|2025-09-12 01:15:00|||||||||1
1757640000000|2025-09-12 01:20:00|5398.7|5396.7|5399.2|5397.2|5399.2|5397.2|5398.7|5396.7|7
1757640300000|2025-09-12 01:25:00|5398.7|5396.7|5399.2|5397.2|5399.2|5397.2|5398.2|5396.2|11
1757640600000|2025-09-12 01:30:00|5398.2|5396.2|5397.2|5395.2|5398.2|5396.2|5396.2|5394.2|151
1757640900000|2025-09-12 01:35:00|5396.7|5394.7|5396.2|5394.2|5397.2|5395.2|5396.2|5394.2|25
1757641200000|2025-09-12 01:40:00|5395.2|5393.2|5395.2|5393.2|5395.2|5393.2|5395.2|5393.2|15
1757641500000|2025-09-12 01:45:00|5394.2|5392.2|5390.2|5388.2|5394.2|5392.2|5388.2|5386.2|822
1757641800000|2025-09-12 01:50:00|5390.7|5388.7|5390.7|5388.7|5391.2|5389.2|5390.2|5388.2|18
1757642100000|2025-09-12 01:55:00|5391.2|5389.2|5391.2|5389.2|5391.2|5389.2|5390.2|5388.2|9
1757642400000|2025-09-12 02:00:00|5390.7|5388.7|5389.2|5387.2|5391.2|5389.2|5388.2|5386.2|104
1757642700000|2025-09-12 02:05:00|5388.7|5386.7|5388.2|5386.2|5389.2|5387.2|5388.2|5386.2|47
1757643000000|2025-09-12 02:10:00|5389.2|5387.2|5388.2|5386.2|5389.2|5387.2|5388.2|5386.2|124
1757643300000|2025-09-12 02:15:00|5389.2|5387.2|5388.2|5386.2|5389.2|5387.2|5387.2|5385.2|52
1757643600000|2025-09-12 02:20:00|5388.7|5386.7|5389.2|5387.2|5389.2|5387.2|5388.7|5386.7|19
1757643900000|2025-09-12 02:25:00|5389.7|5387.7|5390.2|5388.2|5390.2|5388.2|5389.2|5387.2|33
1757644200000|2025-09-12 02:30:00|5390.7|5388.7|5390.2|5388.2|5390.7|5388.7|5390.2|5388.2|20
1757644500000|2025-09-12 02:35:00|5390.7|5388.7|5392.2|5390.2|5392.2|5390.2|5390.7|5388.7|13
1757644800000|2025-09-12 02:40:00|5393.2|5391.2|5392.2|5390.2|5393.2|5391.2|5391.2|5389.2|67
1757645100000|2025-09-12 02:45:00|5391.2|5389.2|5391.2|5389.2|5392.2|5390.2|5391.2|5389.2|46
1757645400000|2025-09-12 02:50:00|5391.7|5389.7|5391.2|5389.2|5391.7|5389.7|5391.2|5389.2|13
1757645700000|2025-09-12 02:55:00|5390.7|5388.7|5390.2|5388.2|5391.2|5389.2|5390.2|5388.2|11
1757646000000|2025-09-12 03:00:00|5391.2|5389.2|5391.2|5389.2|5391.2|5389.2|5391.2|5389.2|61
1757646300000|2025-09-12 03:05:00|||||||||20
1757646600000|2025-09-12 03:10:00|5392.2|5390.2|5391.2|5389.2|5392.2|5390.2|5391.2|5389.2|12
1757646900000|2025-09-12 03:15:00|5392.2|5390.2|5391.2|5389.2|5392.2|5390.2|5391.2|5389.2|24
1757647200000|2025-09-12 03:20:00|5391.7|5389.7|5392.2|5390.2|5392.2|5390.2|5391.2|5389.2|6
1757647500000|2025-09-12 03:25:00|5391.2|5389.2|5387.2|5385.2|5391.2|5389.2|5387.2|5385.2|153
1757647800000|2025-09-12 03:30:00|5388.2|5386.2|5388.2|5386.2|5388.2|5386.2|5387.2|5385.2|99
1757648100000|2025-09-12 03:35:00|5389.2|5387.2|5389.2|5387.2|5389.2|5387.2|5389.2|5387.2|70
1757648400000|2025-09-12 03:40:00|5388.2|5386.2|5389.2|5387.2|5389.2|5387.2|5388.2|5386.2|17
1757648700000|2025-09-12 03:45:00|||||||||6
1757649000000|2025-09-12 03:50:00|5390.2|5388.2|5389.7|5387.7|5390.2|5388.2|5389.7|5387.7|122
1757649300000|2025-09-12 03:55:00|5390.2|5388.2|5392.2|5390.2|5393.2|5391.2|5390.2|5388.2|64
1757649600000|2025-09-12 04:00:00|5391.7|5389.7|5392.2|5390.2|5392.2|5390.2|5391.2|5389.2|111
1757649900000|2025-09-12 04:05:00|5393.2|5391.2|5392.2|5390.2|5393.2|5391.2|5392.2|5390.2|12
1757650200000|2025-09-12 04:10:00|5393.2|5391.2|5392.7|5390.7|5393.2|5391.2|5392.2|5390.2|11
1757650500000|2025-09-12 04:15:00|5392.2|5390.2|5393.2|5391.2|5393.2|5391.2|5392.2|5390.2|71
1757650800000|2025-09-12 04:20:00|5393.7|5391.7|5394.2|5392.2|5394.2|5392.2|5393.2|5391.2|16
1757651100000|2025-09-12 04:25:00|5393.2|5391.2|5394.2|5392.2|5394.2|5392.2|5393.2|5391.2|54
1757651400000|2025-09-12 04:30:00|5395.2|5393.2|5395.2|5393.2|5395.7|5393.7|5395.2|5393.2|8
1757651700000|2025-09-12 04:35:00|5395.7|5393.7|5395.2|5393.2|5396.2|5394.2|5395.2|5393.2|73
1757652000000|2025-09-12 04:40:00|5396.2|5394.2|5396.2|5394.2|5396.2|5394.2|5396.2|5394.2|701
1757652300000|2025-09-12 04:45:00|5396.7|5394.7|5396.2|5394.2|5397.2|5395.2|5396.2|5394.2|245
1757652600000|2025-09-12 04:50:00|||||||||6
1757652900000|2025-09-12 04:55:00|5395.2|5393.2|5394.2|5392.2|5395.2|5393.2|5393.2|5391.2|243
1757653200000|2025-09-12 05:00:00|5395.2|5393.2|5396.2|5394.2|5396.2|5394.2|5394.2|5392.2|64
1757653500000|2025-09-12 05:05:00|5395.2|5393.2|5395.2|5393.2|5395.2|5393.2|5395.2|5393.2|28
1757653800000|2025-09-12 05:10:00|5394.2|5392.2|5395.2|5393.2|5395.2|5393.2|5394.2|5392.2|83
1757654100000|2025-09-12 05:15:00|5396.2|5394.2|5396.2|5394.2|5396.7|5394.7|5396.2|5394.2|66
1757654400000|2025-09-12 05:20:00|5397.2|5395.2|5397.2|5395.2|5398.2|5396.2|5397.2|5395.2|233
1757654700000|2025-09-12 05:25:00|5398.2|5396.2|5398.2|5396.2|5399.2|5397.2|5397.2|5395.2|1212
1757655000000|2025-09-12 05:30:00|5399.2|5397.2|5398.2|5396.2|5399.2|5397.2|5398.2|5396.2|84
1757655300000|2025-09-12 05:35:00|5397.2|5395.2|5398.7|5396.7|5398.7|5396.7|5397.2|5395.2|117
1757655600000|2025-09-12 05:40:00|5398.2|5396.2|5400.2|5398.2|5400.2|5398.2|5398.2|5396.2|112
1757655900000|2025-09-12 05:45:00|5399.2|5397.2|5399.2|5397.2|5399.2|5397.2|5398.2|5396.2|107
1757656200000|2025-09-12 05:50:00|||||||||60
1757656500000|2025-09-12 05:55:00|5400.2|5398.2|5399.2|5397.2|5400.2|5398.2|5398.7|5396.7|164
1757656800000|2025-09-12 06:00:00|5398.95|5397.45|5396.95|5395.45|5400.95|5399.45|5395.95|5394.45|728
1757657100000|2025-09-12 06:05:00|5395.95|5394.45|5394.95|5393.45|5395.95|5394.45|5392.95|5391.45|459
1757657400000|2025-09-12 06:10:00|5393.95|5392.45|5392.95|5391.45|5393.95|5392.45|5389.95|5388.45|1182
1757657700000|2025-09-12 06:15:00|5391.95|5390.45|5390.95|5389.45|5391.95|5390.45|5389.95|5388.45|407
1757658000000|2025-09-12 06:20:00|5391.95|5390.45|5391.95|5390.45|5392.95|5391.45|5391.95|5390.45|209
1757658300000|2025-09-12 06:25:00|5390.95|5389.45|5388.95|5387.45|5391.95|5390.45|5387.95|5386.45|388
1757658600000|2025-09-12 06:30:00|5389.95|5388.45|5388.95|5387.45|5392.95|5391.45|5388.95|5387.45|658
1757658900000|2025-09-12 06:35:00|5387.95|5386.45|5388.95|5387.45|5390.95|5389.45|5387.95|5386.45|231
1757659200000|2025-09-12 06:40:00|5389.45|5387.95|5390.95|5389.45|5391.95|5390.45|5389.45|5387.95|487
1757659500000|2025-09-12 06:45:00|5391.95|5390.45|5391.95|5390.45|5391.95|5390.45|5389.95|5388.45|275
1757659800000|2025-09-12 06:50:00|5390.95|5389.45|5388.95|5387.45|5390.95|5389.45|5387.95|5386.45|816
1757660100000|2025-09-12 06:55:00|5387.95|5386.45|5391.95|5390.45|5391.95|5390.45|5387.95|5386.45|933
1757660400000|2025-09-12 07:00:00|5390.95|5389.45|5395.95|5394.45|5395.95|5394.45|5388.95|5387.45|6298
1757660700000|2025-09-12 07:05:00|5396.95|5395.45|5390.95|5389.45|5397.95|5396.45|5388.95|5387.45|3392
1757661000000|2025-09-12 07:10:00|5389.95|5388.45|5389.95|5388.45|5393.95|5392.45|5388.95|5387.45|3176
1757661300000|2025-09-12 07:15:00|5390.95|5389.45|5392.95|5391.45|5392.95|5391.45|5388.95|5387.45|1973
1757661600000|2025-09-12 07:20:00|5393.68|5392.18|5394.68|5393.18|5394.68|5393.18|5392.68|5391.18|6523
1757661900000|2025-09-12 07:25:00|5393.68|5392.18|5387.68|5386.18|5393.68|5392.18|5386.68|5385.18|2927
1757662200000|2025-09-12 07:30:00|5387.72|5386.22|5381.72|5380.22|5388.72|5387.22|5379.72|5378.22|5073
1757662500000|2025-09-12 07:35:00|5382.72|5381.22|5388.72|5387.22|5389.72|5388.22|5380.72|5379.22|2566
1757662800000|2025-09-12 07:40:00|5388.48|5386.98|5379.48|5377.98|5389.48|5387.98|5378.48|5376.98|2403
1757663100000|2025-09-12 07:45:00|5380.48|5378.98|5382.48|5380.98|5383.48|5381.98|5378.48|5376.98|1870
1757663400000|2025-09-12 07:50:00|5383|5381.5|5381|5379.5|5384|5382.5|5379|5377.5|2805
1757663700000|2025-09-12 07:55:00|5380.5|5379|5378|5376.5|5382|5380.5|5378|5376.5|2093
1757664000000|2025-09-12 08:00:00|5377.73|5376.23|5372.73|5371.23|5381.73|5380.23|5372.73|5371.23|3137
1757664300000|2025-09-12 08:05:00|5371.73|5370.23|5371.73|5370.23|5372.73|5371.23|5368.73|5367.23|4468
1757664600000|2025-09-12 08:10:00|5372.01|5370.51|5366.51|5365.01|5373.51|5372.01|5366.01|5364.51|4572
1757664900000|2025-09-12 08:15:00|5366.01|5364.51|5364.01|5362.51|5368.01|5366.51|5360.51|5359.01|20515
1757665200000|2025-09-12 08:20:00|5363.73|5362.23|5367.73|5366.23|5368.73|5367.23|5363.73|5362.23|6868
1757665500000|2025-09-12 08:25:00|5368.73|5367.23|5370.23|5368.73|5370.73|5369.23|5367.73|5366.23|2352
1757665800000|2025-09-12 08:30:00|5369.69|5368.19|5369.19|5367.69|5370.19|5368.69|5368.19|5366.69|1731
1757666100000|2025-09-12 08:35:00|5368.19|5366.69|5368.19|5366.69|5371.19|5369.69|5367.19|5365.69|3694
1757666400000|2025-09-12 08:40:00|5368.52|5367.02|5365.52|5364.02|5368.52|5367.02|5362.52|5361.02|2296
1757666700000|2025-09-12 08:45:00|5366.52|5365.02|5364.52|5363.02|5367.52|5366.02|5363.52|5362.02|15543
1757667000000|2025-09-12 08:50:00|5364.82|5363.32|5365.82|5364.32|5366.82|5365.32|5363.82|5362.32|2176
1757667300000|2025-09-12 08:55:00|5366.82|5365.32|5370.82|5369.32|5370.82|5369.32|5366.82|5365.32|2088
1757667600000|2025-09-12 09:00:00|5370.32|5368.82|5370.32|5368.82|5371.32|5369.82|5366.32|5364.82|4669
1757667900000|2025-09-12 09:05:00|5369.32|5367.82|5367.32|5365.82|5370.32|5368.82|5366.32|5364.82|5439
1757668200000|2025-09-12 09:10:00|5367.47|5365.97|5366.47|5364.97|5368.47|5366.97|5365.47|5363.97|1267
1757668500000|2025-09-12 09:15:00|5365.47|5363.97|5368.47|5366.97|5369.47|5367.97|5365.47|5363.97|938
1757668800000|2025-09-12 09:20:00|5368.58|5367.08|5372.58|5371.08|5372.58|5371.08|5367.58|5366.08|1988
1757669100000|2025-09-12 09:25:00|5373.58|5372.08|5374.58|5373.08|5376.58|5375.08|5373.58|5372.08|3936
1757669400000|2025-09-12 09:30:00|5374.25|5372.75|5372.25|5370.75|5376.25|5374.75|5372.25|5370.75|4299
1757669700000|2025-09-12 09:35:00|5371.25|5369.75|5373.25|5371.75|5374.25|5372.75|5367.75|5366.25|5255
1757670000000|2025-09-12 09:40:00|5373.55|5372.05|5371.55|5370.05|5373.55|5372.05|5369.55|5368.05|2196
1757670300000|2025-09-12 09:45:00|5370.55|5369.05|5373.55|5372.05|5374.55|5373.05|5370.55|5369.05|1376
1757670600000|2025-09-12 09:50:00|5373.69|5372.19|5371.69|5370.19|5374.69|5373.19|5370.69|5369.19|3773
1757670900000|2025-09-12 09:55:00|5372.69|5371.19|5369.69|5368.19|5372.69|5371.19|5368.69|5367.19|12496
1757671200000|2025-09-12 10:00:00|5368.69|5367.19|5364.69|5363.19|5369.69|5368.19|5363.69|5362.19|10903
1757671500000|2025-09-12 10:05:00|5363.69|5362.19|5365.69|5364.19|5366.69|5365.19|5363.69|5362.19|1298
1757671800000|2025-09-12 10:10:00|5365.73|5364.23|5364.73|5363.23|5366.73|5365.23|5364.73|5363.23|1327
1757672100000|2025-09-12 10:15:00|5365.73|5364.23|5368.73|5367.23|5368.73|5367.23|5365.73|5364.23|1611
1757672400000|2025-09-12 10:20:00|5368.77|5367.27|5365.77|5364.27|5369.77|5368.27|5365.77|5364.27|1985
1757672700000|2025-09-12 10:25:00|5366.77|5365.27|5366.77|5365.27|5368.77|5367.27|5366.77|5365.27|13576
1757673000000|2025-09-12 10:30:00|5366.84|5365.34|5367.84|5366.34|5368.84|5367.34|5366.84|5365.34|1100
1757673300000|2025-09-12 10:35:00|5368.84|5367.34|5368.84|5367.34|5369.84|5368.34|5366.84|5365.34|1862
1757673600000|2025-09-12 10:40:00|5368.78|5367.28|5366.78|5365.28|5368.78|5367.28|5365.78|5364.28|6492
1757673900000|2025-09-12 10:45:00|5365.78|5364.28|5368.78|5367.28|5369.78|5368.28|5365.78|5364.28|2947
1757674200000|2025-09-12 10:50:00|5368.71|5367.21|5368.71|5367.21|5369.71|5368.21|5367.71|5366.21|3071
1757674500000|2025-09-12 10:55:00|5369.71|5368.21|5372.71|5371.21|5374.71|5373.21|5369.71|5368.21|3588
1757674800000|2025-09-12 11:00:00|5372.42|5370.92|5374.42|5372.92|5374.42|5372.92|5371.42|5369.92|4222
1757675100000|2025-09-12 11:05:00|5373.42|5371.92|5372.42|5370.92|5373.42|5371.92|5372.42|5370.92|3604
1757675400000|2025-09-12 11:10:00|5372.34|5370.84|5371.34|5369.84|5372.34|5370.84|5370.84|5369.34|1860
1757675700000|2025-09-12 11:15:00|5370.34|5368.84|5371.34|5369.84|5373.34|5371.84|5370.34|5368.84|6203
1757676000000|2025-09-12 11:20:00|5371.77|5370.27|5371.77|5370.27|5372.77|5371.27|5369.77|5368.27|3582
1757676300000|2025-09-12 11:25:00|5372.77|5371.27|5373.77|5372.27|5373.77|5372.27|5371.77|5370.27|818
1757676600000|2025-09-12 11:30:00|5373.67|5372.17|5372.67|5371.17|5374.67|5373.17|5371.67|5370.17|972
1757676900000|2025-09-12 11:35:00|5373.17|5371.67|5373.67|5372.17|5374.67|5373.17|5372.67|5371.17|2613
1757677200000|2025-09-12 11:40:00|5373.77|5372.27|5374.77|5373.27|5374.77|5373.27|5372.77|5371.27|8197
1757677500000|2025-09-12 11:45:00|5374.27|5372.77|5375.77|5374.27|5376.77|5375.27|5374.27|5372.77|3763
1757677800000|2025-09-12 11:50:00|5375.51|5374.01|5376.51|5375.01|5376.51|5375.01|5374.51|5373.01|1384
1757678100000|2025-09-12 11:55:00|5377.51|5376.01|5378.51|5377.01|5379.51|5378.01|5377.51|5376.01|1883
1757678400000|2025-09-12 12:00:00|5378.28|5376.78|5374.28|5372.78|5378.28|5376.78|5374.28|5372.78|1804
1757678700000|2025-09-12 12:05:00|5375.28|5373.78|5378.28|5376.78|5378.28|5376.78|5374.28|5372.78|3784
1757679000000|2025-09-12 12:10:00|5378.41|5376.91|5377.41|5375.91|5378.41|5376.91|5375.41|5373.91|3625
1757679300000|2025-09-12 12:15:00|5377.91|5376.41|5378.41|5376.91|5379.41|5377.91|5377.41|5375.91|14902
1757679600000|2025-09-12 12:20:00|5378.56|5377.06|5378.56|5377.06|5378.56|5377.06|5377.56|5376.06|6831
1757679900000|2025-09-12 12:25:00|5377.56|5376.06|5378.56|5377.06|5380.56|5379.06|5375.06|5373.56|6996
1757680200000|2025-09-12 12:30:00|5378.38|5376.88|5377.38|5375.88|5379.38|5377.88|5374.38|5372.88|3209
1757680500000|2025-09-12 12:35:00|5376.38|5374.88|5375.38|5373.88|5377.38|5375.88|5373.38|5371.88|10418
1757680800000|2025-09-12 12:40:00|5375.45|5373.95|5379.45|5377.95|5379.95|5378.45|5373.95|5372.45|3154
1757681100000|2025-09-12 12:45:00|5380.45|5378.95|5383.45|5381.95|5383.45|5381.95|5380.45|5378.95|1732
1757681400000|2025-09-12 12:50:00|5383.06|5381.56|5381.06|5379.56|5383.06|5381.56|5381.06|5379.56|8832
1757681700000|2025-09-12 12:55:00|5380.06|5378.56|5380.06|5378.56|5382.06|5380.56|5380.06|5378.56|9051
1757682000000|2025-09-12 13:00:00|5380.47|5378.97|5382.47|5380.97|5382.47|5380.97|5379.47|5377.97|1385
1757682300000|2025-09-12 13:05:00|5382.97|5381.47|5383.47|5381.97|5383.47|5381.97|5380.47|5378.97|4672
1757682600000|2025-09-12 13:10:00|5383.49|5381.99|5383.49|5381.99|5384.49|5382.99|5381.49|5379.99|4078
1757682900000|2025-09-12 13:15:00|5384.49|5382.99|5387.49|5385.99|5389.49|5387.99|5383.49|5381.99|13971
1757683200000|2025-09-12 13:20:00|5387.18|5385.68|5389.18|5387.68|5390.18|5388.68|5387.18|5385.68|2630
1757683500000|2025-09-12 13:25:00|5389.68|5388.18|5392.18|5390.68|5392.18|5390.68|5389.68|5388.18|4184
1757683800000|2025-09-12 13:30:00|5392.03|5390.53|5395.03|5393.53|5395.03|5393.53|5390.03|5388.53|6950
1757684100000|2025-09-12 13:35:00|5396.03|5394.53|5394.03|5392.53|5396.03|5394.53|5391.03|5389.53|5453
1757684400000|2025-09-12 13:40:00|5394.4|5392.9|5391.4|5389.9|5394.4|5392.9|5391.4|5389.9|4839
1757684700000|2025-09-12 13:45:00|5390.4|5388.9|5394.4|5392.9|5394.4|5392.9|5389.4|5387.9|13430
1757685000000|2025-09-12 13:50:00|5394.39|5392.89|5392.39|5390.89|5394.39|5392.89|5392.39|5390.89|2656
1757685300000|2025-09-12 13:55:00|5393.39|5391.89|5393.39|5391.89|5393.39|5391.89|5391.39|5389.89|15193
1757685600000|2025-09-12 14:00:00|5393.55|5392.05|5391.55|5390.05|5394.55|5393.05|5390.55|5389.05|8696
1757685900000|2025-09-12 14:05:00|5392.55|5391.05|5395.55|5394.05|5395.55|5394.05|5390.55|5389.05|4044
1757686200000|2025-09-12 14:10:00|5395.52|5394.02|5392.52|5391.02|5396.52|5395.02|5392.52|5391.02|8965
1757686500000|2025-09-12 14:15:00|5393.52|5392.02|5394.52|5393.02|5395.52|5394.02|5392.52|5391.02|10725
1757686800000|2025-09-12 14:20:00|5394.32|5392.82|5393.32|5391.82|5395.32|5393.82|5393.32|5391.82|12755
1757687100000|2025-09-12 14:25:00|5394.32|5392.82|5391.32|5389.82|5394.32|5392.82|5389.32|5387.82|11691
1757687400000|2025-09-12 14:30:00|5391.59|5390.09|5391.59|5390.09|5393.59|5392.09|5389.59|5388.09|17086
1757687700000|2025-09-12 14:35:00|5392.59|5391.09|5390.59|5389.09|5392.59|5391.09|5388.59|5387.09|9188
1757688000000|2025-09-12 14:40:00|5390.24|5388.74|5388.24|5386.74|5391.24|5389.74|5387.24|5385.74|4520
1757688300000|2025-09-12 14:45:00|5387.24|5385.74|5390.24|5388.74|5390.24|5388.74|5386.24|5384.74|3663
1757688600000|2025-09-12 14:50:00|5390.15|5388.65|5388.15|5386.65|5390.15|5388.65|5388.15|5386.65|3093
1757688900000|2025-09-12 14:55:00|5389.15|5387.65|5387.15|5385.65|5389.15|5387.65|5387.15|5385.65|8094
1757689200000|2025-09-12 15:00:00|5387.38|5385.88|5387.38|5385.88|5388.38|5386.88|5386.38|5384.88|13375
1757689500000|2025-09-12 15:05:00|5386.38|5384.88|5390.38|5388.88|5390.38|5388.88|5386.38|5384.88|2617
1757689800000|2025-09-12 15:10:00|5390.2|5388.7|5389.2|5387.7|5390.2|5388.7|5387.2|5385.7|2835
1757690100000|2025-09-12 15:15:00|5390.2|5388.7|5389.2|5387.7|5391.2|5389.7|5389.2|5387.7|14341
1757690400000|2025-09-12 15:20:00|5389.29|5387.79|5388.29|5386.79|5390.29|5388.79|5388.29|5386.79|3751
1757690700000|2025-09-12 15:25:00|5387.29|5385.79|5388.29|5386.79|5388.29|5386.79|5386.29|5384.79|18226
1757691000000|2025-09-12 15:30:00|5387.29|5385.79|5389.29|5387.79|5390.29|5388.79|5386.29|5384.79|20182
1757691300000|2025-09-12 15:35:00|5390.29|5388.79|5392.29|5390.79|5392.29|5390.79|5389.29|5387.79|11886
1757691600000|2025-09-12 15:40:00|5393.29|5391.79|5393.29|5391.79|5393.29|5391.79|5391.29|5389.79|5476
1757691900000|2025-09-12 15:45:00|5392.29|5390.79|5392.29|5390.79|5393.29|5391.79|5391.29|5389.79|7594
1757692200000|2025-09-12 15:50:00|5393.29|5391.79|5393.29|5391.79|5393.79|5392.29|5391.29|5389.79|3599
1757692500000|2025-09-12 15:55:00|5394.29|5392.79|5394.29|5392.79|5394.29|5392.79|5394.29|5392.79|1369
1757692800000|2025-09-12 16:00:00|5395.29|5393.79|5395.29|5393.79|5395.29|5393.79|5394.29|5392.79|1998
1757693100000|2025-09-12 16:05:00|5394.29|5392.79|5395.29|5393.79|5395.29|5393.79|5394.29|5392.79|2649
1757693400000|2025-09-12 16:10:00|5396.29|5394.79|5395.29|5393.79|5396.29|5394.79|5394.79|5393.29|1548
1757693700000|2025-09-12 16:15:00|5396.29|5394.79|5396.29|5394.79|5396.29|5394.79|5396.29|5394.79|2587
1757694000000|2025-09-12 16:20:00|5397.29|5395.79|5396.29|5394.79|5397.29|5395.79|5396.29|5394.79|763
1757694300000|2025-09-12 16:25:00|5397.29|5395.79|5396.29|5394.79|5397.29|5395.79|5396.29|5394.79|450
1757694600000|2025-09-12 16:30:00|5397.29|5395.79|5396.29|5394.79|5397.29|5395.79|5396.29|5394.79|471
1757694900000|2025-09-12 16:35:00|||||||||594
1757695200000|2025-09-12 16:40:00|5395.79|5394.29|5397.29|5395.79|5397.29|5395.79|5395.29|5393.79|588
1757695500000|2025-09-12 16:45:00|5398.29|5396.79|5398.29|5396.79|5398.29|5396.79|5398.29|5396.79|571
1757695800000|2025-09-12 16:50:00|5399.29|5397.79|5399.29|5397.79|5399.29|5397.79|5399.29|5397.79|680
1757696100000|2025-09-12 16:55:00|5400.29|5398.79|5398.29|5396.79|5400.29|5398.79|5398.29|5396.79|1277
1757696400000|2025-09-12 17:00:00|5397.29|5395.79|5396.29|5394.79|5398.29|5396.79|5396.29|5394.79|908
1757696700000|2025-09-12 17:05:00|5395.79|5394.29|5396.29|5394.79|5396.29|5394.79|5395.79|5394.29|328
1757697000000|2025-09-12 17:10:00|5397.29|5395.79|5397.29|5395.79|5397.29|5395.79|5397.29|5395.79|138
1757697300000|2025-09-12 17:15:00|||||||||22
1757697600000|2025-09-12 17:20:00|5398.29|5396.79|5398.29|5396.79|5398.29|5396.79|5398.29|5396.79|633
1757697900000|2025-09-12 17:25:00|5397.29|5395.79|5398.29|5396.79|5398.29|5396.79|5397.29|5395.79|524
1757698200000|2025-09-12 17:30:00|||||||||271
1757698500000|2025-09-12 17:35:00|5397.29|5395.79|5397.29|5395.79|5398.29|5396.79|5397.29|5395.79|598
1757698800000|2025-09-12 17:40:00|5398.29|5396.79|5398.29|5396.79|5398.29|5396.79|5397.29|5395.79|385
1757699100000|2025-09-12 17:45:00|||||||||185
1757699400000|2025-09-12 17:50:00|5399.29|5397.79|5399.29|5397.79|5399.29|5397.79|5399.29|5397.79|101
1757699700000|2025-09-12 17:55:00|5398.29|5396.79|5398.29|5396.79|5398.29|5396.79|5398.29|5396.79|353
1757700000000|2025-09-12 18:00:00|||||||||283
1757700300000|2025-09-12 18:05:00|5399.29|5397.79|5399.29|5397.79|5399.29|5397.79|5399.29|5397.79|169
1757700600000|2025-09-12 18:10:00|5398.29|5396.79|5399.29|5397.79|5399.29|5397.79|5398.29|5396.79|361
1757700900000|2025-09-12 18:15:00|5398.29|5396.79|5399.29|5397.79|5399.29|5397.79|5398.29|5396.79|279
1757701200000|2025-09-12 18:20:00|5398.29|5396.79|5399.29|5397.79|5399.29|5397.79|5398.29|5396.79|439
1757701500000|2025-09-12 18:25:00|5399.79|5398.29|5400.29|5398.79|5400.29|5398.79|5399.29|5397.79|269
1757701800000|2025-09-12 18:30:00|5401.29|5399.79|5402.29|5400.79|5402.29|5400.79|5401.29|5399.79|859
1757702100000|2025-09-12 18:35:00|5401.29|5399.79|5401.29|5399.79|5401.29|5399.79|5401.29|5399.79|272
1757702400000|2025-09-12 18:40:00|5402.29|5400.79|5401.29|5399.79|5402.29|5400.79|5401.29|5399.79|276
1757702700000|2025-09-12 18:45:00|5400.29|5398.79|5400.29|5398.79|5400.29|5398.79|5399.29|5397.79|506
1757703000000|2025-09-12 18:50:00|5401.29|5399.79|5402.29|5400.79|5403.29|5401.79|5401.29|5399.79|701
1757703300000|2025-09-12 18:55:00|5401.29|5399.79|5400.29|5398.79|5401.29|5399.79|5400.29|5398.79|4921
1757703600000|2025-09-12 19:00:00|5401.29|5399.79|5400.29|5398.79|5401.29|5399.79|5400.29|5398.79|281
1757703900000|2025-09-12 19:05:00|5399.29|5397.79|5400.29|5398.79|5400.29|5398.79|5399.29|5397.79|700
1757704200000|2025-09-12 19:10:00|5399.29|5397.79|5399.29|5397.79|5399.29|5397.79|5399.29|5397.79|146
1757704500000|2025-09-12 19:15:00|5400.29|5398.79|5399.29|5397.79|5400.29|5398.79|5399.29|5397.79|303
1757704800000|2025-09-12 19:20:00|5400.29|5398.79|5400.29|5398.79|5400.29|5398.79|5399.29|5397.79|671
1757705100000|2025-09-12 19:25:00|5399.29|5397.79|5400.29|5398.79|5400.29|5398.79|5399.29|5397.79|184
1757705400000|2025-09-12 19:30:00|5401.29|5399.79|5399.29|5397.79|5401.29|5399.79|5398.29|5396.79|573
1757705700000|2025-09-12 19:35:00|5398.79|5397.29|5397.29|5395.79|5399.29|5397.79|5397.29|5395.79|856
1757706000000|2025-09-12 19:40:00|5396.29|5394.79|5399.29|5397.79|5399.29|5397.79|5395.29|5393.79|651
1757706300000|2025-09-12 19:45:00|5398.29|5396.79|5399.29|5397.79|5399.29|5397.79|5398.29|5396.79|1452
1757706600000|2025-09-12 19:50:00|5400.29|5398.79|5401.29|5399.79|5401.29|5399.79|5399.29|5397.79|1744
1757706900000|2025-09-12 19:55:00|5400.29|5398.79|5397.29|5395.79|5401.29|5399.79|5397.29|5395.79|1942
1757707200000|2025-09-12 20:00:00|5397.44|5394.44|5397.14|5394.14|5397.84|5394.84|5395.84|5392.84|18
1757707500000|2025-09-12 20:05:00|5396.94|5393.94|5397.34|5394.34|5397.84|5394.84|5396.54|5393.54|0
1757707800000|2025-09-12 20:10:00|5397.14|5394.14|5397.14|5394.14|5397.44|5394.44|5396.94|5393.94|0
1757708100000|2025-09-12 20:15:00|5397.34|5394.34|5397.64|5394.64|5398.24|5395.24|5397.34|5394.34|0
1757708400000|2025-09-12 20:20:00|5397.44|5394.44|5397.44|5394.44|5398.24|5395.24|5397.34|5394.34|0
1757708700000|2025-09-12 20:25:00|5397.64|5394.64|5398.04|5395.04|5398.04|5395.04|5397.44|5394.44|0
1757709000000|2025-09-12 20:30:00|5397.84|5394.84|5398.64|5395.64|5398.64|5395.64|5397.84|5394.84|0
1757709300000|2025-09-12 20:35:00|5398.44|5395.44|5398.44|5395.44|5398.94|5395.94|5398.04|5395.04|0
1757709600000|2025-09-12 20:40:00|5398.64|5395.64|5398.74|5395.74|5399.14|5396.14|5398.44|5395.44|0
1757709900000|2025-09-12 20:45:00|5398.64|5395.64|5398.44|5395.44|5399.14|5396.14|5398.44|5395.44|0
1757710200000|2025-09-12 20:50:00|5398.64|5395.64|5397.84|5394.84|5398.64|5395.64|5397.64|5394.64|0
1757710500000|2025-09-12 20:55:00|5397.64|5394.64|5398.34|5395.34|5398.34|5395.34|5397.34|5394.34|0
1757887200000|2025-09-14 22:00:00|5398.3|5395.3|5397.9|5394.9|5398.3|5395.3|5397.2|5394.2|0
1757887500000|2025-09-14 22:05:00|5397.7|5394.7|5399.6|5396.6|5399.7|5396.7|5397.7|5394.7|0
1757887800000|2025-09-14 22:10:00|5399.5|5396.5|5400.3|5397.3|5400.5|5397.5|5399.2|5396.2|0
1757888100000|2025-09-14 22:15:00|5400.5|5397.5|5401|5398|5401.8|5398.8|5400.5|5397.5|0
1757888400000|2025-09-14 22:20:00|5400.9|5397.9|5399.5|5396.5|5401|5398|5399.3|5396.3|0
1757888700000|2025-09-14 22:25:00|5399.3|5396.3|5399.8|5396.8|5400.1|5397.1|5399.3|5396.3|0
1757889000000|2025-09-14 22:30:00|5399.9|5396.9|5399.8|5396.8|5400|5397|5399.5|5396.5|0
1757889300000|2025-09-14 22:35:00|5399.7|5396.7|5400.2|5397.2|5400.2|5397.2|5399.7|5396.7|0
1757889600000|2025-09-14 22:40:00|5400.1|5397.1|5400.4|5397.4|5400.6|5397.6|5400.1|5397.1|0
1757889900000|2025-09-14 22:45:00|5400.5|5397.5|5399.3|5396.3|5401|5398|5399.2|5396.2|0
1757890200000|2025-09-14 22:50:00|5399.4|5396.4|5399.2|5396.2|5399.6|5396.6|5398.8|5395.8|0
1757890500000|2025-09-14 22:55:00|5399.1|5396.1|5399.1|5396.1|5399.2|5396.2|5398.8|5395.8|0
1757890800000|2025-09-14 23:00:00|5399|5396|5399.2|5396.2|5399.7|5396.7|5399|5396|0
1757891100000|2025-09-14 23:05:00|5399.1|5396.1|5398.5|5395.5|5399.3|5396.3|5398.5|5395.5|0
1757891400000|2025-09-14 23:10:00|5398.4|5395.4|5398.7|5395.7|5398.8|5395.8|5398.3|5395.3|0
1757891700000|2025-09-14 23:15:00|5398.8|5395.8|5398.6|5395.6|5398.8|5395.8|5398.5|5395.5|0
1757892000000|2025-09-14 23:20:00|5398.5|5395.5|5398.3|5395.3|5398.7|5395.7|5398.1|5395.1|0
1757892300000|2025-09-14 23:25:00|5398.2|5395.2|5397.1|5394.1|5398.2|5395.2|5397.1|5394.1|0
1757892600000|2025-09-14 23:30:00|5397.2|5394.2|5396.9|5393.9|5397.4|5394.4|5396.4|5393.4|0
1757892900000|2025-09-14 23:35:00|5397|5394|5397.4|5394.4|5397.4|5394.4|5396.7|5393.7|0
1757893200000|2025-09-14 23:40:00|5397.3|5394.3|5397.8|5394.8|5397.8|5394.8|5396.7|5393.7|0
1757893500000|2025-09-14 23:45:00|5397.7|5394.7|5397.8|5394.8|5397.8|5394.8|5397.1|5394.1|0
1757893800000|2025-09-14 23:50:00|5397.7|5394.7|5397.4|5394.4|5398|5395|5397.4|5394.4|0
1757894100000|2025-09-14 23:55:00|5397.3|5394.3|5397.6|5394.6|5398|5395|5396.9|5393.9|0
1757894400000|2025-09-15 00:00:00|5397.8|5394.8|5397.2|5394.2|5398.1|5395.1|5396.9|5393.9|0
1757894700000|2025-09-15 00:05:00|5397.1|5394.1|5397.4|5394.4|5397.4|5394.4|5396.2|5393.2|0
1757895000000|2025-09-15 00:10:00|5397.6|5394.6|5397.8|5394.8|5398|5395|5397.1|5394.1|0
1757895300000|2025-09-15 00:15:00|5397.7|5394.7|5398.8|5396.8|5398.8|5396.8|5395.6|5392.6|256
1757895600000|2025-09-15 00:20:00|5397.8|5395.8|5396.8|5394.8|5397.8|5395.8|5394.8|5392.8|142
1757895900000|2025-09-15 00:25:00|5395.8|5393.8|5395.8|5393.8|5395.8|5393.8|5395.8|5393.8|58
1757896200000|2025-09-15 00:30:00|5394.8|5392.8|5390.8|5388.8|5394.8|5392.8|5388.8|5386.8|683
1757896500000|2025-09-15 00:35:00|5389.8|5387.8|5388.8|5386.8|5390.8|5388.8|5388.8|5386.8|127
1757896800000|2025-09-15 00:40:00|||||||||9
1757897100000|2025-09-15 00:45:00|||||||||4
1757897400000|2025-09-15 00:50:00|5387.8|5385.8|5387.8|5385.8|5387.8|5385.8|5387.8|5385.8|56
1757897700000|2025-09-15 00:55:00|5389.8|5387.8|5389.3|5387.3|5389.8|5387.8|5388.8|5386.8|99
1757898000000|2025-09-15 01:00:00|5389.8|5387.8|5390.8|5388.8|5390.8|5388.8|5389.8|5387.8|14
1757898300000|2025-09-15 01:05:00|5391.8|5389.8|5392.3|5390.3|5392.3|5390.3|5391.8|5389.8|139
1757898600000|2025-09-15 01:10:00|5391.8|5389.8|5391.8|5389.8|5392.3|5390.3|5391.8|5389.8|15
1757898900000|2025-09-15 01:15:00|5392.3|5390.3|5392.8|5390.8|5392.8|5390.8|5392.3|5390.3|8
1757899200000|2025-09-15 01:20:00|||||||||16
1757899500000|2025-09-15 01:25:00|||||||||7
1757899800000|2025-09-15 01:30:00|||||||||7
1757900100000|2025-09-15 01:35:00|||||||||7
1757900400000|2025-09-15 01:40:00|||||||||11
1757900700000|2025-09-15 01:45:00|5393.8|5391.8|5394.3|5392.3|5394.3|5392.3|5393.8|5391.8|39
1757901000000|2025-09-15 01:50:00|5394.8|5392.8|5395.3|5393.3|5395.3|5393.3|5394.8|5392.8|59
1757901300000|2025-09-15 01:55:00|5394.8|5392.8|5394.8|5392.8|5395.3|5393.3|5394.8|5392.8|12
1757901600000|2025-09-15 02:00:00|5394.3|5392.3|5395.8|5393.8|5395.8|5393.8|5393.8|5391.8|27
1757901900000|2025-09-15 02:05:00|5396.3|5394.3|5395.3|5393.3|5396.8|5394.8|5395.3|5393.3|16
1757902200000|2025-09-15 02:10:00|5395.8|5393.8|5395.8|5393.8|5395.8|5393.8|5395.8|5393.8|7
1757902500000|2025-09-15 02:15:00|5395.3|5393.3|5394.8|5392.8|5395.3|5393.3|5394.8|5392.8|75
1757902800000|2025-09-15 02:20:00|5394.3|5392.3|5393.8|5391.8|5394.3|5392.3|5393.3|5391.3|29
1757903100000|2025-09-15 02:25:00|5393.3|5391.3|5393.8|5391.8|5393.8|5391.8|5393.3|5391.3|7
1757903400000|2025-09-15 02:30:00|5394.8|5392.8|5394.8|5392.8|5394.8|5392.8|5394.8|5392.8|34
1757903700000|2025-09-15 02:35:00|||||||||8
1757904000000|2025-09-15 02:40:00|||||||||8
1757904300000|2025-09-15 02:45:00|||||||||12
1757904600000|2025-09-15 02:50:00|||||||||7
1757904900000|2025-09-15 02:55:00|||||||||7
1757905200000|2025-09-15 03:00:00|||||||||8
1757905500000|2025-09-15 03:05:00|||||||||13
1757905800000|2025-09-15 03:10:00|||||||||11
1757906100000|2025-09-15 03:15:00|||||||||7
1757906400000|2025-09-15 03:20:00|5393.8|5391.8|5393.8|5391.8|5393.8|5391.8|5393.8|5391.8|54
1757906700000|2025-09-15 03:25:00|||||||||13
1757907000000|2025-09-15 03:30:00|||||||||13
1757907300000|2025-09-15 03:35:00|||||||||32
1757907600000|2025-09-15 03:40:00|5395.8|5393.8|5396.3|5394.3|5396.8|5394.8|5395.8|5393.8|198
1757907900000|2025-09-15 03:45:00|5396.8|5394.8|5398.8|5396.8|5399.8|5397.8|5396.8|5394.8|180
1757908200000|2025-09-15 03:50:00|5399.8|5397.8|5400.8|5398.8|5402.8|5400.8|5399.8|5397.8|676
1757908500000|2025-09-15 03:55:00|5400.3|5398.3|5398.8|5396.8|5400.3|5398.3|5398.8|5396.8|44
1757908800000|2025-09-15 04:00:00|||||||||62
1757909100000|2025-09-15 04:05:00|5399.8|5397.8|5399.8|5397.8|5399.8|5397.8|5399.8|5397.8|35
1757909400000|2025-09-15 04:10:00|5401.8|5399.8|5401.8|5399.8|5401.8|5399.8|5401.8|5399.8|65
1757909700000|2025-09-15 04:15:00|5401.3|5399.3|5400.8|5398.8|5401.3|5399.3|5400.8|5398.8|60
1757910000000|2025-09-15 04:20:00|||||||||9
1757910300000|2025-09-15 04:25:00|||||||||54
1757910600000|2025-09-15 04:30:00|||||||||11
1757910900000|2025-09-15 04:35:00|5401.8|5399.8|5402.8|5400.8|5402.8|5400.8|5401.8|5399.8|90
1757911200000|2025-09-15 04:40:00|5403.8|5401.8|5403.8|5401.8|5403.8|5401.8|5403.8|5401.8|1941
1757911500000|2025-09-15 04:45:00|5403.3|5401.3|5403.8|5401.8|5403.8|5401.8|5403.3|5401.3|43
1757911800000|2025-09-15 04:50:00|5402.8|5400.8|5402.8|5400.8|5402.8|5400.8|5402.8|5400.8|133
1757912100000|2025-09-15 04:55:00|5401.8|5399.8|5402.8|5400.8|5403.3|5401.3|5401.8|5399.8|212
1757912400000|2025-09-15 05:00:00|5403.3|5401.3|5402.8|5400.8|5403.8|5401.8|5402.8|5400.8|105
1757912700000|2025-09-15 05:05:00|5403.8|5401.8|5401.8|5399.8|5403.8|5401.8|5401.8|5399.8|242
1757913000000|2025-09-15 05:10:00|5403.8|5401.8|5403.8|5401.8|5403.8|5401.8|5403.8|5401.8|122
1757913300000|2025-09-15 05:15:00|5403.3|5401.3|5400.8|5398.8|5403.3|5401.3|5400.8|5398.8|284
1757913600000|2025-09-15 05:20:00|5401.8|5399.8|5400.8|5398.8|5401.8|5399.8|5400.8|5398.8|146
1757913900000|2025-09-15 05:25:00|5401.8|5399.8|5401.8|5399.8|5402.8|5400.8|5399.8|5397.8|92
1757914200000|2025-09-15 05:30:00|5400.8|5398.8|5401.3|5399.3|5401.8|5399.8|5400.8|5398.8|32
1757914500000|2025-09-15 05:35:00|5401.8|5399.8|5400.8|5398.8|5401.8|5399.8|5400.8|5398.8|420
1757914800000|2025-09-15 05:40:00|5401.8|5399.8|5401.3|5399.3|5401.8|5399.8|5401.3|5399.3|70
1757915100000|2025-09-15 05:45:00|5400.8|5398.8|5401.8|5399.8|5402.8|5400.8|5400.8|5398.8|57
1757915400000|2025-09-15 05:50:00|5402.8|5400.8|5402.8|5400.8|5403.8|5401.8|5401.8|5399.8|489
1757915700000|2025-09-15 05:55:00|5403.8|5401.8|5403.3|5401.3|5403.8|5401.8|5402.3|5400.3|108
1757916000000|2025-09-15 06:00:00|5403.05|5401.55|5407.55|5406.05|5408.55|5407.05|5403.05|5401.55|1053
1757916300000|2025-09-15 06:05:00|5406.55|5405.05|5407.05|5405.55|5408.55|5407.05|5406.55|5405.05|301
1757916600000|2025-09-15 06:10:00|5407.55|5406.05|5407.55|5406.05|5408.55|5407.05|5406.55|5405.05|619
1757916900000|2025-09-15 06:15:00|5406.55|5405.05|5404.55|5403.05|5406.55|5405.05|5402.55|5401.05|1410
1757917200000|2025-09-15 06:20:00|5403.55|5402.05|5404.55|5403.05|5406.55|5405.05|5403.55|5402.05|515
1757917500000|2025-09-15 06:25:00|5403.55|5402.05|5404.55|5403.05|5405.55|5404.05|5402.55|5401.05|557
1757917800000|2025-09-15 06:30:00|5405.55|5404.05|5407.55|5406.05|5409.55|5408.05|5405.55|5404.05|862
1757918100000|2025-09-15 06:35:00|5408.55|5407.05|5409.55|5408.05|5411.55|5410.05|5407.55|5406.05|1165
1757918400000|2025-09-15 06:40:00|5410.55|5409.05|5413.55|5412.05|5413.55|5412.05|5410.55|5409.05|890
1757918700000|2025-09-15 06:45:00|5413.05|5411.55|5412.55|5411.05|5413.55|5412.05|5409.55|5408.05|653
1757919000000|2025-09-15 06:50:00|5411.55|5410.05|5412.55|5411.05|5412.55|5411.05|5410.55|5409.05|1322
1757919300000|2025-09-15 06:55:00|5412.05|5410.55|5415.55|5414.05|5416.55|5415.05|5411.55|5410.05|2140
1757919600000|2025-09-15 07:00:00|5414.55|5413.05|5419.55|5418.05|5421.55|5420.05|5410.55|5409.05|37582
1757919900000|2025-09-15 07:05:00|5418.55|5417.05|5417.55|5416.05|5419.55|5418.05|5417.55|5416.05|11054
1757920200000|2025-09-15 07:10:00|5418.55|5417.05|5417.55|5416.05|5418.55|5417.05|5414.55|5413.05|12454
1757920500000|2025-09-15 07:15:00|5416.55|5415.05|5419.55|5418.05|5419.55|5418.05|5415.55|5414.05|2999
1757920800000|2025-09-15 07:20:00|5419.16|5417.66|5423.16|5421.66|5425.16|5423.66|5418.16|5416.66|17359
1757921100000|2025-09-15 07:25:00|5424.16|5422.66|5420.16|5418.66|5426.16|5424.66|5420.16|5418.66|9266
1757921400000|2025-09-15 07:30:00|5420.25|5418.75|5424.25|5422.75|5427.25|5425.75|5419.25|5417.75|4498
1757921700000|2025-09-15 07:35:00|5425.25|5423.75|5422.25|5420.75|5427.25|5425.75|5421.25|5419.75|9166
1757922000000|2025-09-15 07:40:00|5422.43|5420.93|5420.43|5418.93|5423.43|5421.93|5419.43|5417.93|17780
1757922300000|2025-09-15 07:45:00|5419.43|5417.93|5424.43|5422.93|5424.43|5422.93|5419.43|5417.93|4683
1757922600000|2025-09-15 07:50:00|5424.01|5422.51|5428.01|5426.51|5428.01|5426.51|5424.01|5422.51|12124
1757922900000|2025-09-15 07:55:00|5427.01|5425.51|5434.01|5432.51|5434.01|5432.51|5427.01|5425.51|6485
1757923200000|2025-09-15 08:00:00|5433.8|5432.3|5429.8|5428.3|5433.8|5432.3|5424.8|5423.3|8619
1757923500000|2025-09-15 08:05:00|5430.8|5429.3|5432.8|5431.3|5434.8|5433.3|5429.8|5428.3|11728
1757923800000|2025-09-15 08:10:00|5433.29|5431.79|5439.29|5437.79|5440.29|5438.79|5433.29|5431.79|6682
1757924100000|2025-09-15 08:15:00|5438.29|5436.79|5444.29|5442.79|5444.29|5442.79|5438.29|5436.79|16129
1757924400000|2025-09-15 08:20:00|5444.05|5442.55|5443.05|5441.55|5444.05|5442.55|5440.05|5438.55|21134
1757924700000|2025-09-15 08:25:00|5442.05|5440.55|5441.05|5439.55|5443.05|5441.55|5439.55|5438.05|26885
1757925000000|2025-09-15 08:30:00|5441.22|5439.72|5439.22|5437.72|5441.22|5439.72|5436.22|5434.72|16909
1757925300000|2025-09-15 08:35:00|5440.22|5438.72|5442.22|5440.72|5443.22|5441.72|5439.22|5437.72|7297
1757925600000|2025-09-15 08:40:00|5442.48|5440.98|5439.48|5437.98|5442.48|5440.98|5438.48|5436.98|7888
1757925900000|2025-09-15 08:45:00|5439.98|5438.48|5440.48|5438.98|5442.48|5440.98|5439.48|5437.98|20046
1757926200000|2025-09-15 08:50:00|5440.15|5438.65|5434.15|5432.65|5441.15|5439.65|5433.15|5431.65|6007
1757926500000|2025-09-15 08:55:00|5433.15|5431.65|5430.15|5428.65|5433.15|5431.65|5429.15|5427.65|21950
1757926800000|2025-09-15 09:00:00|5430.54|5429.04|5428.54|5427.04|5432.54|5431.04|5427.54|5426.04|8133
1757927100000|2025-09-15 09:05:00|5429.54|5428.04|5427.54|5426.04|5430.54|5429.04|5426.54|5425.04|5363
1757927400000|2025-09-15 09:10:00|5427.3|5425.8|5425.3|5423.8|5428.3|5426.8|5425.3|5423.8|10998
1757927700000|2025-09-15 09:15:00|5424.3|5422.8|5427.3|5425.8|5428.3|5426.8|5424.3|5422.8|5844
1757928000000|2025-09-15 09:20:00|5427.31|5425.81|5424.31|5422.81|5427.31|5425.81|5422.31|5420.81|6642
1757928300000|2025-09-15 09:25:00|5425.31|5423.81|5424.31|5422.81|5426.31|5424.81|5422.31|5420.81|18124
1757928600000|2025-09-15 09:30:00|5424.78|5423.28|5422.78|5421.28|5424.78|5423.28|5421.78|5420.28|32822
1757928900000|2025-09-15 09:35:00|5421.78|5420.28|5424.78|5423.28|5424.78|5423.28|5421.78|5420.28|15757
1757929200000|2025-09-15 09:40:00|5424.71|5423.21|5424.71|5423.21|5425.71|5424.21|5423.71|5422.21|11488
1757929500000|2025-09-15 09:45:00|5425.71|5424.21|5421.71|5420.21|5425.71|5424.21|5421.71|5420.21|10682
1757929800000|2025-09-15 09:50:00|5421.69|5420.19|5422.69|5421.19|5423.69|5422.19|5420.69|5419.19|5255
1757930100000|2025-09-15 09:55:00|5422.19|5420.69|5423.69|5422.19|5425.69|5424.19|5421.69|5420.19|9807
1757930400000|2025-09-15 10:00:00|5423.59|5422.09|5427.59|5426.09|5427.59|5426.09|5423.59|5422.09|7460
1757930700000|2025-09-15 10:05:00|5428.59|5427.09|5430.59|5429.09|5431.59|5430.09|5428.09|5426.59|10865
1757931000000|2025-09-15 10:10:00|5430.29|5428.79|5430.29|5428.79|5431.29|5429.79|5430.29|5428.79|20861
1757931300000|2025-09-15 10:15:00|5429.29|5427.79|5431.29|5429.79|5432.29|5430.79|5429.29|5427.79|85308
1757931600000|2025-09-15 10:20:00|5431.39|5429.89|5431.39|5429.89|5432.39|5430.89|5430.39|5428.89|7652
1757931900000|2025-09-15 10:25:00|5431.89|5430.39|5433.39|5431.89|5433.39|5431.89|5431.39|5429.89|3856
1757932200000|2025-09-15 10:30:00|5433.43|5431.93|5433.43|5431.93|5435.43|5433.93|5433.43|5431.93|13368
1757932500000|2025-09-15 10:35:00|5433.93|5432.43|5433.43|5431.93|5434.43|5432.93|5433.43|5431.93|8721
1757932800000|2025-09-15 10:40:00|5433.1|5431.6|5433.1|5431.6|5434.1|5432.6|5432.1|5430.6|5664
1757933100000|2025-09-15 10:45:00|5434.1|5432.6|5435.1|5433.6|5436.1|5434.6|5433.1|5431.6|14580
1757933400000|2025-09-15 10:50:00|5435.05|5433.55|5436.05|5434.55|5437.05|5435.55|5435.05|5433.55|5917
1757933700000|2025-09-15 10:55:00|5437.05|5435.55|5435.55|5434.05|5437.05|5435.55|5435.05|5433.55|17529
1757934000000|2025-09-15 11:00:00|5435.85|5434.35|5434.35|5432.85|5435.85|5434.35|5433.35|5431.85|1565
1757934300000|2025-09-15 11:05:00|5433.35|5431.85|5435.35|5433.85|5435.35|5433.85|5432.35|5430.85|2019
1757934600000|2025-09-15 11:10:00|5435.49|5433.99|5437.49|5435.99|5437.49|5435.99|5435.49|5433.99|3695
1757934900000|2025-09-15 11:15:00|5438.49|5436.99|5440.49|5438.99|5441.49|5439.99|5438.49|5436.99|17137
1757935200000|2025-09-15 11:20:00|5439.91|5438.41|5440.91|5439.41|5441.91|5440.41|5439.91|5438.41|4051
1757935500000|2025-09-15 11:25:00|5439.91|5438.41|5437.91|5436.41|5439.91|5438.41|5436.91|5435.41|10865
1757935800000|2025-09-15 11:30:00|5438.35|5436.85|5438.35|5436.85|5439.35|5437.85|5436.35|5434.85|4074
1757936100000|2025-09-15 11:35:00|5437.35|5435.85|5438.35|5436.85|5441.35|5439.85|5437.35|5435.85|4934
1757936400000|2025-09-15 11:40:00|5438.36|5436.86|5440.36|5438.86|5440.36|5438.86|5437.36|5435.86|39170
1757936700000|2025-09-15 11:45:00|5441.36|5439.86|5442.36|5440.86|5442.36|5440.86|5441.36|5439.86|1733
1757937000000|2025-09-15 11:50:00|5442.22|5440.72|5444.22|5442.72|5444.22|5442.72|5441.22|5439.72|4048
1757937300000|2025-09-15 11:55:00|5443.22|5441.72|5446.22|5444.72|5447.22|5445.72|5443.22|5441.72|33920
1757937600000|2025-09-15 12:00:00|5446.2|5444.7|5445.2|5443.7|5447.2|5445.7|5443.2|5441.7|35971
1757937900000|2025-09-15 12:05:00|5444.2|5442.7|5445.2|5443.7|5446.2|5444.7|5444.2|5442.7|3222
1757938200000|2025-09-15 12:10:00|5445.07|5443.57|5443.07|5441.57|5445.07|5443.57|5442.07|5440.57|4827
1757938500000|2025-09-15 12:15:00|5442.07|5440.57|5445.07|5443.57|5447.07|5445.57|5442.07|5440.57|9985
1757938800000|2025-09-15 12:20:00|5445.02|5443.52|5443.02|5441.52|5445.02|5443.52|5442.02|5440.52|7901
1757939100000|2025-09-15 12:25:00|5444.02|5442.52|5443.02|5441.52|5444.02|5442.52|5442.02|5440.52|4735
1757939400000|2025-09-15 12:30:00|5442.96|5441.46|5441.96|5440.46|5442.96|5441.46|5440.96|5439.46|14522
1757939700000|2025-09-15 12:35:00|5440.96|5439.46|5437.96|5436.46|5440.96|5439.46|5436.96|5435.46|6335
1757940000000|2025-09-15 12:40:00|5438.4|5436.9|5438.4|5436.9|5439.4|5437.9|5437.4|5435.9|19846
1757940300000|2025-09-15 12:45:00|5437.4|5435.9|5434.4|5432.9|5437.4|5435.9|5434.4|5432.9|17689
1757940600000|2025-09-15 12:50:00|5434.39|5432.89|5435.39|5433.89|5436.39|5434.89|5433.39|5431.89|5745
1757940900000|2025-09-15 12:55:00|5434.39|5432.89|5433.39|5431.89|5436.39|5434.89|5432.39|5430.89|23542
1757941200000|2025-09-15 13:00:00|5433.29|5431.79|5429.79|5428.29|5433.29|5431.79|5429.29|5427.79|12761
1757941500000|2025-09-15 13:05:00|5429.29|5427.79|5430.79|5429.29|5431.29|5429.79|5428.29|5426.79|39548
1757941800000|2025-09-15 13:10:00|5430.96|5429.46|5428.46|5426.96|5431.46|5429.96|5427.46|5425.96|8640
1757942100000|2025-09-15 13:15:00|5427.46|5425.96|5425.46|5423.96|5428.46|5426.96|5425.46|5423.96|8193
1757942400000|2025-09-15 13:20:00|5425.77|5424.27|5427.77|5426.27|5429.77|5428.27|5425.77|5424.27|5616
1757942700000|2025-09-15 13:25:00|5426.77|5425.27|5425.77|5424.27|5426.77|5425.27|5424.77|5423.27|6908
1757943000000|2025-09-15 13:30:00|5425.67|5424.17|5425.67|5424.17|5427.67|5426.17|5422.67|5421.17|9185
1757943300000|2025-09-15 13:35:00|5426.17|5424.67|5424.67|5423.17|5426.67|5425.17|5423.67|5422.17|10726
1757943600000|2025-09-15 13:40:00|5424.65|5423.15|5420.65|5419.15|5425.65|5424.15|5419.65|5418.15|6927
1757943900000|2025-09-15 13:45:00|5421.65|5420.15|5424.65|5423.15|5425.65|5424.15|5420.65|5419.15|18829
1757944200000|2025-09-15 13:50:00|5424.72|5423.22|5424.72|5423.22|5427.72|5426.22|5423.72|5422.22|7333
1757944500000|2025-09-15 13:55:00|5425.72|5424.22|5429.72|5428.22|5429.72|5428.22|5424.72|5423.22|10735
1757944800000|2025-09-15 14:00:00|5429.62|5428.12|5424.62|5423.12|5429.62|5428.12|5422.62|5421.12|20447
1757945100000|2025-09-15 14:05:00|5425.62|5424.12|5425.62|5424.12|5426.62|5425.12|5423.62|5422.12|4708
1757945400000|2025-09-15 14:10:00|5425.53|5424.03|5431.53|5430.03|5432.53|5431.03|5425.53|5424.03|16615
1757945700000|2025-09-15 14:15:00|5432.53|5431.03|5435.53|5434.03|5435.53|5434.03|5431.53|5430.03|10713
1757946000000|2025-09-15 14:20:00|5434.99|5433.49|5439.99|5438.49|5441.99|5440.49|5434.99|5433.49|6721
1757946300000|2025-09-15 14:25:00|5438.99|5437.49|5441.99|5440.49|5441.99|5440.49|5438.99|5437.49|4405
1757946600000|2025-09-15 14:30:00|5441.9|5440.4|5443.9|5442.4|5445.9|5444.4|5440.9|5439.4|12520
1757946900000|2025-09-15 14:35:00|5442.9|5441.4|5442.9|5441.4|5443.9|5442.4|5440.4|5438.9|7143
1757947200000|2025-09-15 14:40:00|5442.94|5441.44|5443.94|5442.44|5444.94|5443.44|5441.44|5439.94|5108
1757947500000|2025-09-15 14:45:00|5444.94|5443.44|5441.94|5440.44|5444.94|5443.44|5441.94|5440.44|3710
1757947800000|2025-09-15 14:50:00|5441.85|5440.35|5439.85|5438.35|5441.85|5440.35|5438.85|5437.35|13436
1757948100000|2025-09-15 14:55:00|5440.85|5439.35|5438.85|5437.35|5440.85|5439.35|5437.85|5436.35|7235
1757948400000|2025-09-15 15:00:00|5439.29|5437.79|5434.29|5432.79|5439.29|5437.79|5434.29|5432.79|7016
1757948700000|2025-09-15 15:05:00|5433.29|5431.79|5436.29|5434.79|5437.29|5435.79|5433.29|5431.79|6380
1757949000000|2025-09-15 15:10:00|5436.31|5434.81|5437.31|5435.81|5439.31|5437.81|5436.31|5434.81|11161
1757949300000|2025-09-15 15:15:00|5438.31|5436.81|5442.31|5440.81|5442.31|5440.81|5438.31|5436.81|19735
1757949600000|2025-09-15 15:20:00|5441.71|5440.21|5437.71|5436.21|5441.71|5440.21|5436.71|5435.21|7827
1757949900000|2025-09-15 15:25:00|5436.71|5435.21|5438.71|5437.21|5438.71|5437.21|5436.71|5435.21|21462
1757950200000|2025-09-15 15:30:00|5439.71|5438.21|5440.71|5439.21|5441.71|5440.21|5435.71|5434.21|31689
1757950500000|2025-09-15 15:35:00|5441.71|5440.21|5441.71|5440.21|5442.71|5441.21|5440.71|5439.21|52512
1757950800000|2025-09-15 15:40:00|5440.71|5439.21|5439.71|5438.21|5441.71|5440.21|5438.71|5437.21|15282
1757951100000|2025-09-15 15:45:00|5438.71|5437.21|5437.71|5436.21|5438.71|5437.21|5437.71|5436.21|8225
1757951400000|2025-09-15 15:50:00|5436.71|5435.21|5438.71|5437.21|5438.71|5437.21|5435.71|5434.21|1978
1757951700000|2025-09-15 15:55:00|5439.71|5438.21|5438.71|5437.21|5439.71|5438.21|5437.71|5436.21|2511
1757952000000|2025-09-15 16:00:00|5439.71|5438.21|5437.71|5436.21|5439.71|5438.21|5437.71|5436.21|3504
1757952300000|2025-09-15 16:05:00|5436.71|5435.21|5438.71|5437.21|5438.71|5437.21|5436.71|5435.21|4078
1757952600000|2025-09-15 16:10:00|5437.71|5436.21|5438.71|5437.21|5438.71|5437.21|5437.71|5436.21|873
1757952900000|2025-09-15 16:15:00|5437.71|5436.21|5437.71|5436.21|5437.71|5436.21|5436.71|5435.21|1102
1757953200000|2025-09-15 16:20:00|5436.71|5435.21|5436.71|5435.21|5436.71|5435.21|5435.71|5434.21|1884
1757953500000|2025-09-15 16:25:00|5435.71|5434.21|5436.71|5435.21|5437.71|5436.21|5435.71|5434.21|1525
1757953800000|2025-09-15 16:30:00|5437.71|5436.21|5437.71|5436.21|5438.71|5437.21|5437.71|5436.21|701
1757954100000|2025-09-15 16:35:00|5436.71|5435.21|5437.71|5436.21|5437.71|5436.21|5436.71|5435.21|2068
1757954400000|2025-09-15 16:40:00|5436.71|5435.21|5435.71|5434.21|5436.71|5435.21|5435.71|5434.21|604
1757954700000|2025-09-15 16:45:00|5436.71|5435.21|5436.71|5435.21|5437.71|5436.21|5435.71|5434.21|1393
1757955000000|2025-09-15 16:50:00|5437.21|5435.71|5437.71|5436.21|5438.71|5437.21|5436.71|5435.21|4665
1757955300000|2025-09-15 16:55:00|5437.21|5435.71|5436.71|5435.21|5437.71|5436.21|5436.71|5435.21|7976
1757955600000|2025-09-15 17:00:00|5435.71|5434.21|5435.71|5434.21|5435.71|5434.21|5435.71|5434.21|568
1757955900000|2025-09-15 17:05:00|5436.71|5435.21|5437.71|5436.21|5437.71|5436.21|5436.71|5435.21|744
1757956200000|2025-09-15 17:10:00|5437.21|5435.71|5436.71|5435.21|5437.71|5436.21|5435.71|5434.21|514
1757956500000|2025-09-15 17:15:00|5435.71|5434.21|5433.71|5432.21|5435.71|5434.21|5432.71|5431.21|756
1757956800000|2025-09-15 17:20:00|5432.71|5431.21|5434.71|5433.21|5434.71|5433.21|5431.71|5430.21|977
1757957100000|2025-09-15 17:25:00|5434.21|5432.71|5433.71|5432.21|5434.21|5432.71|5433.71|5432.21|228
1757957400000|2025-09-15 17:30:00|5434.71|5433.21|5435.71|5434.21|5436.71|5435.21|5433.71|5432.21|486
1757957700000|2025-09-15 17:35:00|5436.21|5434.71|5436.71|5435.21|5436.71|5435.21|5435.71|5434.21|205
1757958000000|2025-09-15 17:40:00|5437.71|5436.21|5438.71|5437.21|5439.71|5438.21|5437.71|5436.21|734
1757958300000|2025-09-15 17:45:00|5439.71|5438.21|5439.71|5438.21|5439.71|5438.21|5438.71|5437.21|284
1757958600000|2025-09-15 17:50:00|5440.71|5439.21|5440.71|5439.21|5441.71|5440.21|5440.71|5439.21|736
1757958900000|2025-09-15 17:55:00|||||||||113
1757959200000|2025-09-15 18:00:00|5439.71|5438.21|5439.71|5438.21|5439.71|5438.21|5438.71|5437.21|233
1757959500000|2025-09-15 18:05:00|5438.71|5437.21|5437.71|5436.21|5438.71|5437.21|5436.71|5435.21|219
1757959800000|2025-09-15 18:10:00|5436.71|5435.21|5437.71|5436.21|5437.71|5436.21|5436.71|5435.21|1137
1757960100000|2025-09-15 18:15:00|5438.71|5437.21|5438.71|5437.21|5438.71|5437.21|5437.71|5436.21|204
1757960400000|2025-09-15 18:20:00|5438.21|5436.71|5439.71|5438.21|5439.71|5438.21|5437.71|5436.21|225
1757960700000|2025-09-15 18:25:00|5438.71|5437.21|5439.21|5437.71|5439.71|5438.21|5438.71|5437.21|165
1757961000000|2025-09-15 18:30:00|5439.71|5438.21|5438.71|5437.21|5439.71|5438.21|5438.71|5437.21|101
1757961300000|2025-09-15 18:35:00|5438.21|5436.71|5438.71|5437.21|5438.71|5437.21|5437.71|5436.21|127
1757961600000|2025-09-15 18:40:00|5437.71|5436.21|5435.71|5434.21|5437.71|5436.21|5435.71|5434.21|362
1757961900000|2025-09-15 18:45:00|5434.71|5433.21|5436.71|5435.21|5436.71|5435.21|5433.71|5432.21|259
1757962200000|2025-09-15 18:50:00|5437.71|5436.21|5438.71|5437.21|5438.71|5437.21|5436.71|5435.21|174
1757962500000|2025-09-15 18:55:00|5437.71|5436.21|5437.71|5436.21|5438.71|5437.21|5436.71|5435.21|208
1757962800000|2025-09-15 19:00:00|5438.71|5437.21|5438.71|5437.21|5438.71|5437.21|5437.71|5436.21|767
1757963100000|2025-09-15 19:05:00|5437.71|5436.21|5438.71|5437.21|5438.71|5437.21|5437.71|5436.21|172
1757963400000|2025-09-15 19:10:00|5437.71|5436.21|5438.71|5437.21|5438.71|5437.21|5437.71|5436.21|689
1757963700000|2025-09-15 19:15:00|5438.21|5436.71|5438.71|5437.21|5438.71|5437.21|5436.71|5435.21|213
1757964000000|2025-09-15 19:20:00|5439.21|5437.71|5438.71|5437.21|5439.21|5437.71|5437.71|5436.21|282
1757964300000|2025-09-15 19:25:00|5437.71|5436.21|5437.71|5436.21|5437.71|5436.21|5437.71|5436.21|198
1757964600000|2025-09-15 19:30:00|5436.71|5435.21|5436.71|5435.21|5437.71|5436.21|5435.71|5434.21|419
1757964900000|2025-09-15 19:35:00|5435.71|5434.21|5435.71|5434.21|5436.71|5435.21|5434.71|5433.21|226
1757965200000|2025-09-15 19:40:00|5436.71|5435.21|5437.71|5436.21|5438.71|5437.21|5435.71|5434.21|523
1757965500000|2025-09-15 19:45:00|5438.71|5437.21|5439.71|5438.21|5439.71|5438.21|5438.71|5437.21|452
1757965800000|2025-09-15 19:50:00|5438.71|5437.21|5438.71|5437.21|5439.71|5438.21|5436.71|5435.21|1352
1757966100000|2025-09-15 19:55:00|5438.21|5436.71|5440.71|5439.21|5441.71|5440.21|5437.71|5436.21|1007
1757966400000|2025-09-15 20:00:00|5441.66|5438.66|5439.96|5436.96|5441.96|5438.96|5439.46|5436.46|66
1757966700000|2025-09-15 20:05:00|5439.76|5436.76|5439.66|5436.66|5440.46|5437.46|5438.96|5435.96|0
1757967000000|2025-09-15 20:10:00|5439.76|5436.76|5438.26|5435.26|5439.86|5436.86|5437.96|5434.96|0
1757967300000|2025-09-15 20:15:00|5438.46|5435.46|5439.96|5436.96|5440.16|5437.16|5438.36|5435.36|0
1757967600000|2025-09-15 20:20:00|5440.16|5437.16|5439.36|5436.36|5440.16|5437.16|5438.96|5435.96|0
1757967900000|2025-09-15 20:25:00|5439.56|5436.56|5438.06|5435.06|5439.56|5436.56|5437.76|5434.76|0
1757968200000|2025-09-15 20:30:00|5438.26|5435.26|5438.46|5435.46|5438.86|5435.86|5438.26|5435.26|0
1757968500000|2025-09-15 20:35:00|5438.66|5435.66|5439.56|5436.56|5439.76|5436.76|5438.66|5435.66|0
1757968800000|2025-09-15 20:40:00|5439.36|5436.36|5439.46|5436.46|5439.86|5436.86|5438.86|5435.86|0
1757969100000|2025-09-15 20:45:00|5439.26|5436.26|5438.66|5435.66|5439.66|5436.66|5438.66|5435.66|0
1757969400000|2025-09-15 20:50:00|5438.86|5435.86|5438.66|5435.66|5439.16|5436.16|5438.36|5435.36|0
1757969700000|2025-09-15 20:55:00|5438.46|5435.46|5438.36|5435.36|5439.06|5436.06|5437.96|5434.96|0
1757970000000|2025-09-15 21:00:00|5438.66|5435.66|5438.16|5435.16|5438.66|5435.66|5438.16|5435.16|0
1757970300000|2025-09-15 21:05:00|5438.5|5435.5|5438.5|5435.5|5438.7|5435.7|5438.1|5435.1|0
1757970600000|2025-09-15 21:10:00|5438.4|5435.4|5438.4|5435.4|5438.7|5435.7|5438.4|5435.4|0
1757970900000|2025-09-15 21:15:00|5438.6|5435.6|5438.4|5435.4|5438.7|5435.7|5438.4|5435.4|0
1757971200000|2025-09-15 21:20:00|5438.3|5435.3|5438.6|5435.6|5438.6|5435.6|5438.3|5435.3|0
1757971500000|2025-09-15 21:25:00|5438.7|5435.7|5438.4|5435.4|5438.7|5435.7|5438.4|5435.4|0
1757971800000|2025-09-15 21:30:00|5438.5|5435.5|5438.5|5435.5|5438.7|5435.7|5438.5|5435.5|0
1757972100000|2025-09-15 21:35:00|5438.6|5435.6|5438.5|5435.5|5438.6|5435.6|5438.5|5435.5|0
1757972400000|2025-09-15 21:40:00|5438.4|5435.4|5438.5|5435.5|5438.5|5435.5|5438.4|5435.4|0
1757972700000|2025-09-15 21:45:00|5438.8|5435.8|5438.5|5435.5|5438.8|5435.8|5438.3|5435.3|0
1757973000000|2025-09-15 21:50:00|5438.3|5435.3|5438.4|5435.4|5438.4|5435.4|5438.2|5435.2|0
1757973300000|2025-09-15 21:55:00|5438.3|5435.3|5437.8|5434.8|5438.6|5435.6|5437.7|5434.7|0
1757973600000|2025-09-15 22:00:00|5437.9|5434.9|5438|5435|5439|5436|5437.1|5434.1|0
1757973900000|2025-09-15 22:05:00|5438.1|5435.1|5438.5|5435.5|5439.7|5436.7|5437.9|5434.9|0
1757974200000|2025-09-15 22:10:00|5438.4|5435.4|5438.3|5435.3|5439|5436|5437.9|5434.9|0
1757974500000|2025-09-15 22:15:00|5438.4|5435.4|5438.2|5435.2|5438.4|5435.4|5437.8|5434.8|0
1757974800000|2025-09-15 22:20:00|5438|5435|5438.7|5435.7|5439.3|5436.3|5437.6|5434.6|0
1757975100000|2025-09-15 22:25:00|5438.6|5435.6|5437.4|5434.4|5438.6|5435.6|5437.3|5434.3|0
1757975400000|2025-09-15 22:30:00|5437.5|5434.5|5437.8|5434.8|5438|5435|5437.3|5434.3|0
1757975700000|2025-09-15 22:35:00|5437.6|5434.6|5437.6|5434.6|5437.9|5434.9|5437.3|5434.3|0
1757976000000|2025-09-15 22:40:00|5437.5|5434.5|5438|5435|5438.2|5435.2|5437.5|5434.5|0
1757976300000|2025-09-15 22:45:00|5437.9|5434.9|5437.6|5434.6|5438|5435|5437.5|5434.5|0
1757976600000|2025-09-15 22:50:00|5437.7|5434.7|5437.1|5434.1|5437.9|5434.9|5437.1|5434.1|0
1757976900000|2025-09-15 22:55:00|5436.9|5433.9|5437.4|5434.4|5437.6|5434.6|5436.5|5433.5|0
1757977200000|2025-09-15 23:00:00|5437.5|5434.5|5437.8|5434.8|5438|5435|5437.2|5434.2|0
1757977500000|2025-09-15 23:05:00|5438|5435|5437.7|5434.7|5438.1|5435.1|5437.6|5434.6|0
1757977800000|2025-09-15 23:10:00|5437.8|5434.8|5438.1|5435.1|5438.6|5435.6|5437.8|5434.8|0
1757978100000|2025-09-15 23:15:00|5438.2|5435.2|5439.7|5436.7|5440|5437|5438.2|5435.2|0
1757978400000|2025-09-15 23:20:00|5439.5|5436.5|5440.7|5437.7|5440.8|5437.8|5439.4|5436.4|0
1757978700000|2025-09-15 23:25:00|5441|5438|5440.8|5437.8|5441.6|5438.6|5440.7|5437.7|0
1757979000000|2025-09-15 23:30:00|5440.7|5437.7|5440.3|5437.3|5440.8|5437.8|5439.7|5436.7|0
1757979300000|2025-09-15 23:35:00|5440.4|5437.4|5440.2|5437.2|5440.5|5437.5|5439.9|5436.9|0
1757979600000|2025-09-15 23:40:00|5440.1|5437.1|5440.2|5437.2|5440.8|5437.8|5440.1|5437.1|0
1757979900000|2025-09-15 23:45:00|5440|5437|5440.6|5437.6|5440.7|5437.7|5439.4|5436.4|0
1757980200000|2025-09-15 23:50:00|5440.8|5437.8|5441.1|5438.1|5441.3|5438.3|5440.5|5437.5|0
1757980500000|2025-09-15 23:55:00|5440.9|5437.9|5441.3|5438.3|5441.7|5438.7|5440.9|5437.9|0
1757980800000|2025-09-16 00:00:00|5441.2|5438.2|5440.8|5437.8|5441.2|5438.2|5440|5437|0
1757981100000|2025-09-16 00:05:00|5440.6|5437.6|5440.5|5437.5|5440.8|5437.8|5440.1|5437.1|0
1757981400000|2025-09-16 00:10:00|5440.6|5437.6|5441.2|5438.2|5441.2|5438.2|5440|5437|0
1757981700000|2025-09-16 00:15:00|5441.1|5438.1|5435.3|5433.3|5441.1|5438.1|5434.3|5432.3|1663
1757982000000|2025-09-16 00:20:00|5436.3|5434.3|5435.3|5433.3|5436.3|5434.3|5434.3|5432.3|146
1757982300000|2025-09-16 00:25:00|||||||||788
1757982600000|2025-09-16 00:30:00|5436.3|5434.3|5432.3|5430.3|5437.3|5435.3|5431.3|5429.3|1599
1757982900000|2025-09-16 00:35:00|5431.3|5429.3|5431.3|5429.3|5431.3|5429.3|5430.3|5428.3|586
1757983200000|2025-09-16 00:40:00|5432.3|5430.3|5431.3|5429.3|5432.3|5430.3|5431.3|5429.3|47
1757983500000|2025-09-16 00:45:00|5430.3|5428.3|5431.3|5429.3|5431.3|5429.3|5430.3|5428.3|263
1757983800000|2025-09-16 00:50:00|5432.3|5430.3|5431.3|5429.3|5432.3|5430.3|5431.3|5429.3|438
1757984100000|2025-09-16 00:55:00|5432.3|5430.3|5432.3|5430.3|5432.3|5430.3|5431.8|5429.8|47
1757984400000|2025-09-16 01:00:00|5431.3|5429.3|5433.3|5431.3|5433.3|5431.3|5430.3|5428.3|127
1757984700000|2025-09-16 01:05:00|5434.3|5432.3|5434.3|5432.3|5434.3|5432.3|5433.3|5431.3|15
1757985000000|2025-09-16 01:10:00|5433.8|5431.8|5435.3|5433.3|5435.3|5433.3|5433.8|5431.8|2
1757985300000|2025-09-16 01:15:00|5436.3|5434.3|5435.8|5433.8|5436.3|5434.3|5435.3|5433.3|7
1757985600000|2025-09-16 01:20:00|5435.3|5433.3|5437.3|5435.3|5437.3|5435.3|5435.3|5433.3|18
1757985900000|2025-09-16 01:25:00|5436.8|5434.8|5437.3|5435.3|5437.8|5435.8|5436.8|5434.8|22
1757986200000|2025-09-16 01:30:00|5438.3|5436.3|5439.3|5437.3|5439.3|5437.3|5438.3|5436.3|47
1757986500000|2025-09-16 01:35:00|||||||||871
1757986800000|2025-09-16 01:40:00|5440.3|5438.3|5438.3|5436.3|5440.3|5438.3|5437.3|5435.3|341
1757987100000|2025-09-16 01:45:00|5438.8|5436.8|5438.8|5436.8|5440.3|5438.3|5438.3|5436.3|4
1757987400000|2025-09-16 01:50:00|5438.3|5436.3|5438.3|5436.3|5439.3|5437.3|5437.3|5435.3|30
1757987700000|2025-09-16 01:55:00|5437.8|5435.8|5437.3|5435.3|5439.3|5437.3|5437.3|5435.3|18
1757988000000|2025-09-16 02:00:00|5436.8|5434.8|5438.3|5436.3|5438.3|5436.3|5436.8|5434.8|27
1757988300000|2025-09-16 02:05:00|5439.3|5437.3|5439.3|5437.3|5439.3|5437.3|5439.3|5437.3|90
1757988600000|2025-09-16 02:10:00|||||||||61
1757988900000|2025-09-16 02:15:00|5438.8|5436.8|5439.3|5437.3|5439.3|5437.3|5438.8|5436.8|13
1757989200000|2025-09-16 02:20:00|||||||||432
1757989500000|2025-09-16 02:25:00|5440.3|5438.3|5439.3|5437.3|5440.3|5438.3|5439.3|5437.3|344
1757989800000|2025-09-16 02:30:00|5439.8|5437.8|5440.3|5438.3|5441.3|5439.3|5439.8|5437.8|41
1757990100000|2025-09-16 02:35:00|5439.8|5437.8|5440.3|5438.3|5440.3|5438.3|5439.3|5437.3|30
1757990400000|2025-09-16 02:40:00|5439.8|5437.8|5438.8|5436.8|5439.8|5437.8|5438.3|5436.3|36
1757990700000|2025-09-16 02:45:00|5438.3|5436.3|5439.3|5437.3|5439.3|5437.3|5438.3|5436.3|65
1757991000000|2025-09-16 02:50:00|||||||||13
1757991300000|2025-09-16 02:55:00|5438.8|5436.8|5438.8|5436.8|5439.3|5437.3|5438.3|5436.3|29
1757991600000|2025-09-16 03:00:00|5439.3|5437.3|5439.3|5437.3|5439.3|5437.3|5439.3|5437.3|3
1757991900000|2025-09-16 03:05:00|5440.3|5438.3|5440.8|5438.8|5441.3|5439.3|5440.3|5438.3|81
1757992200000|2025-09-16 03:10:00|5441.3|5439.3|5441.3|5439.3|5442.3|5440.3|5441.3|5439.3|47
1757992500000|2025-09-16 03:15:00|5441.8|5439.8|5442.3|5440.3|5442.3|5440.3|5441.3|5439.3|50
1757992800000|2025-09-16 03:20:00|5443.3|5441.3|5442.3|5440.3|5443.3|5441.3|5442.3|5440.3|16
1757993100000|2025-09-16 03:25:00|5441.8|5439.8|5442.8|5440.8|5443.3|5441.3|5441.3|5439.3|134
1757993400000|2025-09-16 03:30:00|5442.3|5440.3|5443.3|5441.3|5443.3|5441.3|5442.3|5440.3|153
1757993700000|2025-09-16 03:35:00|5442.3|5440.3|5442.3|5440.3|5442.3|5440.3|5441.8|5439.8|30
1757994000000|2025-09-16 03:40:00|5441.8|5439.8|5441.3|5439.3|5441.8|5439.8|5441.3|5439.3|50
1757994300000|2025-09-16 03:45:00|5442.3|5440.3|5443.3|5441.3|5443.3|5441.3|5441.3|5439.3|105
1757994600000|2025-09-16 03:50:00|5442.3|5440.3|5441.3|5439.3|5442.3|5440.3|5441.3|5439.3|22
1757994900000|2025-09-16 03:55:00|5440.8|5438.8|5441.3|5439.3|5441.3|5439.3|5440.8|5438.8|2
1757995200000|2025-09-16 04:00:00|5440.8|5438.8|5439.3|5437.3|5441.3|5439.3|5439.3|5437.3|71
1757995500000|2025-09-16 04:05:00|||||||||29
1757995800000|2025-09-16 04:10:00|5438.3|5436.3|5439.3|5437.3|5439.3|5437.3|5438.3|5436.3|114
1757996100000|2025-09-16 04:15:00|||||||||15
1757996400000|2025-09-16 04:20:00|||||||||24
1757996700000|2025-09-16 04:25:00|||||||||16
1757997000000|2025-09-16 04:30:00|||||||||233
1757997300000|2025-09-16 04:35:00|||||||||10
1757997600000|2025-09-16 04:40:00|||||||||6
1757997900000|2025-09-16 04:45:00|5440.3|5438.3|5440.3|5438.3|5441.3|5439.3|5440.3|5438.3|83
1757998200000|2025-09-16 04:50:00|5440.8|5438.8|5441.3|5439.3|5441.3|5439.3|5440.8|5438.8|3
1757998500000|2025-09-16 04:55:00|5440.3|5438.3|5443.3|5441.3|5443.3|5441.3|5440.3|5438.3|132
1757998800000|2025-09-16 05:00:00|5442.8|5440.8|5442.3|5440.3|5442.8|5440.8|5442.3|5440.3|20
1757999100000|2025-09-16 05:05:00|5443.3|5441.3|5442.3|5440.3|5443.3|5441.3|5442.3|5440.3|396
1757999400000|2025-09-16 05:10:00|5442.8|5440.8|5442.3|5440.3|5444.3|5442.3|5442.3|5440.3|80
1757999700000|2025-09-16 05:15:00|5442.8|5440.8|5442.3|5440.3|5443.3|5441.3|5442.3|5440.3|127
1758000000000|2025-09-16 05:20:00|||||||||21
1758000300000|2025-09-16 05:25:00|5443.3|5441.3|5443.3|5441.3|5443.3|5441.3|5443.3|5441.3|86
1758000600000|2025-09-16 05:30:00|5442.3|5440.3|5442.3|5440.3|5442.3|5440.3|5442.3|5440.3|58
1758000900000|2025-09-16 05:35:00|5441.3|5439.3|5443.3|5441.3|5443.3|5441.3|5441.3|5439.3|63
1758001200000|2025-09-16 05:40:00|5442.8|5440.8|5443.3|5441.3|5443.3|5441.3|5442.3|5440.3|117
1758001500000|2025-09-16 05:45:00|5442.8|5440.8|5443.3|5441.3|5443.3|5441.3|5442.3|5440.3|18
1758001800000|2025-09-16 05:50:00|5444.3|5442.3|5445.3|5443.3|5446.3|5444.3|5444.3|5442.3|261
1758002100000|2025-09-16 05:55:00|5444.8|5442.8|5445.3|5443.3|5445.3|5443.3|5444.3|5442.3|82
1758002400000|2025-09-16 06:00:00|5445.05|5443.55|5450.05|5448.55|5452.05|5450.55|5445.05|5443.55|979
1758002700000|2025-09-16 06:05:00|5449.05|5447.55|5450.05|5448.55|5450.05|5448.55|5449.05|5447.55|175
1758003000000|2025-09-16 06:10:00|5449.05|5447.55|5451.05|5449.55|5452.05|5450.55|5449.05|5447.55|651
1758003300000|2025-09-16 06:15:00|5450.05|5448.55|5449.05|5447.55|5450.05|5448.55|5448.05|5446.55|297
1758003600000|2025-09-16 06:20:00|5450.05|5448.55|5448.05|5446.55|5452.05|5450.55|5448.05|5446.55|874
1758003900000|2025-09-16 06:25:00|5447.55|5446.05|5447.05|5445.55|5448.05|5446.55|5447.05|5445.55|163
1758004200000|2025-09-16 06:30:00|5446.05|5444.55|5444.05|5442.55|5446.05|5444.55|5443.55|5442.05|389
1758004500000|2025-09-16 06:35:00|5443.05|5441.55|5445.05|5443.55|5445.05|5443.55|5443.05|5441.55|347
1758004800000|2025-09-16 06:40:00|5446.05|5444.55|5447.05|5445.55|5447.05|5445.55|5446.05|5444.55|317
1758005100000|2025-09-16 06:45:00|5446.05|5444.55|5445.05|5443.55|5447.05|5445.55|5444.05|5442.55|452
1758005400000|2025-09-16 06:50:00|5446.05|5444.55|5444.05|5442.55|5446.05|5444.55|5444.05|5442.55|570
1758005700000|2025-09-16 06:55:00|5445.05|5443.55|5443.05|5441.55|5445.05|5443.55|5442.05|5440.55|3793
1758006000000|2025-09-16 07:00:00|5444.05|5442.55|5436.05|5434.55|5446.05|5444.55|5434.05|5432.55|8310
1758006300000|2025-09-16 07:05:00|5435.05|5433.55|5428.05|5426.55|5438.05|5436.55|5427.05|5425.55|4238
1758006600000|2025-09-16 07:10:00|5429.05|5427.55|5430.05|5428.55|5432.05|5430.55|5427.05|5425.55|10430
1758006900000|2025-09-16 07:15:00|5429.05|5427.55|5428.05|5426.55|5433.05|5431.55|5428.05|5426.55|3467
1758007200000|2025-09-16 07:20:00|5429.05|5427.55|5428.05|5426.55|5435.05|5433.55|5427.05|5425.55|5163
1758007500000|2025-09-16 07:25:00|5429.05|5427.55|5428.05|5426.55|5431.05|5429.55|5424.05|5422.55|8218
1758007800000|2025-09-16 07:30:00|5429.05|5427.55|5428.05|5426.55|5430.05|5428.55|5427.05|5425.55|5651
1758008100000|2025-09-16 07:35:00|5427.05|5425.55|5430.05|5428.55|5431.05|5429.55|5426.05|5424.55|45770
1758008400000|2025-09-16 07:40:00|5431.05|5429.55|5428.05|5426.55|5431.05|5429.55|5426.05|5424.55|2997
1758008700000|2025-09-16 07:45:00|5427.05|5425.55|5430.05|5428.55|5430.05|5428.55|5426.05|5424.55|2902
1758009000000|2025-09-16 07:50:00|5431.05|5429.55|5431.05|5429.55|5433.05|5431.55|5426.05|5424.55|6847
1758009300000|2025-09-16 07:55:00|5430.05|5428.55|5428.05|5426.55|5432.05|5430.55|5425.05|5423.55|7804
1758009600000|2025-09-16 08:00:00|5429.05|5427.55|5429.05|5427.55|5430.05|5428.55|5427.05|5425.55|2826
1758009900000|2025-09-16 08:05:00|5428.05|5426.55|5433.05|5431.55|5434.05|5432.55|5428.05|5426.55|27215
1758010200000|2025-09-16 08:10:00|5432.55|5431.05|5435.05|5433.55|5436.05|5434.55|5432.05|5430.55|4820
1758010500000|2025-09-16 08:15:00|5436.05|5434.55|5436.05|5434.55|5437.05|5435.55|5434.05|5432.55|3039
1758010800000|2025-09-16 08:20:00|5437.03|5435.53|5437.03|5435.53|5439.03|5437.53|5436.03|5434.53|28290
1758011100000|2025-09-16 08:25:00|5436.03|5434.53|5439.03|5437.53|5441.03|5439.53|5434.03|5432.53|27931
1758011400000|2025-09-16 08:30:00|5439.32|5437.82|5441.32|5439.82|5441.32|5439.82|5436.32|5434.82|29371
1758011700000|2025-09-16 08:35:00|5440.32|5438.82|5442.32|5440.82|5442.32|5440.82|5440.32|5438.82|13149
1758012000000|2025-09-16 08:40:00|5442.25|5440.75|5444.25|5442.75|5444.25|5442.75|5442.25|5440.75|11019
1758012300000|2025-09-16 08:45:00|5443.25|5441.75|5445.25|5443.75|5445.25|5443.75|5441.25|5439.75|6400
1758012600000|2025-09-16 08:50:00|5445.18|5443.68|5444.18|5442.68|5446.18|5444.68|5442.18|5440.68|20109
1758012900000|2025-09-16 08:55:00|5445.18|5443.68|5443.18|5441.68|5445.18|5443.68|5439.18|5437.68|5375
1758013200000|2025-09-16 09:00:00|5443|5441.5|5442|5440.5|5443|5441.5|5440|5438.5|12698
1758013500000|2025-09-16 09:05:00|5441|5439.5|5439|5437.5|5442|5440.5|5439|5437.5|6549
1758013800000|2025-09-16 09:10:00|5438.89|5437.39|5440.89|5439.39|5442.89|5441.39|5438.39|5436.89|27068
1758014100000|2025-09-16 09:15:00|5441.89|5440.39|5439.39|5437.89|5441.89|5440.39|5436.89|5435.39|24941
1758014400000|2025-09-16 09:20:00|5439.58|5438.08|5444.08|5442.58|5444.08|5442.58|5439.08|5437.58|5889
1758014700000|2025-09-16 09:25:00|5445.08|5443.58|5442.08|5440.58|5445.08|5443.58|5441.08|5439.58|14356
1758015000000|2025-09-16 09:30:00|5441.84|5440.34|5441.84|5440.34|5442.84|5441.34|5440.84|5439.34|12224
1758015300000|2025-09-16 09:35:00|5440.84|5439.34|5436.84|5435.34|5441.84|5440.34|5436.84|5435.34|8542
1758015600000|2025-09-16 09:40:00|5436.98|5435.48|5436.98|5435.48|5438.98|5437.48|5435.98|5434.48|2662
1758015900000|2025-09-16 09:45:00|5435.98|5434.48|5432.98|5431.48|5435.98|5434.48|5432.98|5431.48|9819
1758016200000|2025-09-16 09:50:00|5433.16|5431.66|5433.16|5431.66|5435.16|5433.66|5432.16|5430.66|7205
1758016500000|2025-09-16 09:55:00|5434.16|5432.66|5430.16|5428.66|5434.16|5432.66|5430.16|5428.66|24545
1758016800000|2025-09-16 10:00:00|5430.39|5428.89|5430.39|5428.89|5430.39|5428.89|5427.39|5425.89|22876
1758017100000|2025-09-16 10:05:00|5431.39|5429.89|5433.39|5431.89|5434.39|5432.89|5430.39|5428.89|8956
1758017400000|2025-09-16 10:10:00|5433.2|5431.7|5432.2|5430.7|5433.2|5431.7|5429.2|5427.7|2503
1758017700000|2025-09-16 10:15:00|5433.2|5431.7|5431.2|5429.7|5433.2|5431.7|5430.2|5428.7|15046
1758018000000|2025-09-16 10:20:00|5431.21|5429.71|5432.21|5430.71|5433.21|5431.71|5430.21|5428.71|3622
1758018300000|2025-09-16 10:25:00|5433.21|5431.71|5435.21|5433.71|5435.21|5433.71|5430.21|5428.71|3953
1758018600000|2025-09-16 10:30:00|5435.2|5433.7|5438.2|5436.7|5439.2|5437.7|5435.2|5433.7|2065
1758018900000|2025-09-16 10:35:00|5439.2|5437.7|5439.2|5437.7|5441.2|5439.7|5438.2|5436.7|5638
1758019200000|2025-09-16 10:40:00|5439.01|5437.51|5441.01|5439.51|5441.01|5439.51|5438.01|5436.51|5436
1758019500000|2025-09-16 10:45:00|5441.51|5440.01|5438.01|5436.51|5441.51|5440.01|5437.01|5435.51|11688
1758019800000|2025-09-16 10:50:00|5438.21|5436.71|5435.21|5433.71|5438.21|5436.71|5434.71|5433.21|11923
1758020100000|2025-09-16 10:55:00|5435.71|5434.21|5433.21|5431.71|5436.21|5434.71|5433.21|5431.71|25808
1758020400000|2025-09-16 11:00:00|5433.27|5431.77|5436.27|5434.77|5439.27|5437.77|5433.27|5431.77|6688
1758020700000|2025-09-16 11:05:00|5435.27|5433.77|5438.27|5436.77|5438.27|5436.77|5434.27|5432.77|11964
1758021000000|2025-09-16 11:10:00|5438.12|5436.62|5436.12|5434.62|5439.12|5437.62|5436.12|5434.62|6592
1758021300000|2025-09-16 11:15:00|5434.12|5432.62|5430.12|5428.62|5435.12|5433.62|5429.12|5427.62|19377
1758021600000|2025-09-16 11:20:00|5429.9|5428.4|5433.9|5432.4|5433.9|5432.4|5429.9|5428.4|4138
1758021900000|2025-09-16 11:25:00|5434.9|5433.4|5434.9|5433.4|5436.9|5435.4|5434.9|5433.4|2276
1758022200000|2025-09-16 11:30:00|5434.67|5433.17|5434.67|5433.17|5436.67|5435.17|5433.67|5432.17|2513
1758022500000|2025-09-16 11:35:00|5435.67|5434.17|5434.67|5433.17|5437.67|5436.17|5434.67|5433.17|18980
1758022800000|2025-09-16 11:40:00|5435.16|5433.66|5435.16|5433.66|5438.16|5436.66|5434.16|5432.66|17654
1758023100000|2025-09-16 11:45:00|5436.16|5434.66|5435.16|5433.66|5436.16|5434.66|5435.16|5433.66|16611
1758023400000|2025-09-16 11:50:00|5434.99|5433.49|5432.99|5431.49|5435.99|5434.49|5432.99|5431.49|5990
1758023700000|2025-09-16 11:55:00|5433.99|5432.49|5432.99|5431.49|5435.99|5434.49|5432.99|5431.49|2032
1758024000000|2025-09-16 12:00:00|5432.9|5431.4|5430.9|5429.4|5433.9|5432.4|5430.9|5429.4|2983
1758024300000|2025-09-16 12:05:00|5429.9|5428.4|5430.9|5429.4|5431.9|5430.4|5428.9|5427.4|2117
1758024600000|2025-09-16 12:10:00|5431.09|5429.59|5430.09|5428.59|5432.09|5430.59|5429.09|5427.59|7852
1758024900000|2025-09-16 12:15:00|5431.09|5429.59|5431.09|5429.59|5432.09|5430.59|5429.09|5427.59|3149
1758025200000|2025-09-16 12:20:00|5430.09|5428.59|5432.09|5430.59|5433.09|5431.59|5429.09|5427.59|3961
1758025500000|2025-09-16 12:25:00|5433.09|5431.59|5434.09|5432.59|5434.59|5433.09|5431.09|5429.59|5712
1758025800000|2025-09-16 12:30:00|5433.92|5432.42|5435.92|5434.42|5435.92|5434.42|5432.92|5431.42|28289
1758026100000|2025-09-16 12:35:00|5436.92|5435.42|5432.92|5431.42|5436.92|5435.42|5432.92|5431.42|11534
1758026400000|2025-09-16 12:40:00|5433.07|5431.57|5432.07|5430.57|5434.07|5432.57|5431.07|5429.57|33695
1758026700000|2025-09-16 12:45:00|5433.07|5431.57|5430.07|5428.57|5433.07|5431.57|5430.07|5428.57|6628
1758027000000|2025-09-16 12:50:00|5430.21|5428.71|5428.21|5426.71|5431.21|5429.71|5428.21|5426.71|9667
1758027300000|2025-09-16 12:55:00|5429.21|5427.71|5421.21|5419.71|5429.21|5427.71|5416.21|5414.71|21533
1758027600000|2025-09-16 13:00:00|5422.11|5420.61|5423.11|5421.61|5427.11|5425.61|5421.61|5420.11|8692
1758027900000|2025-09-16 13:05:00|5424.11|5422.61|5424.11|5422.61|5425.11|5423.61|5422.11|5420.61|8614
1758028200000|2025-09-16 13:10:00|5424.61|5423.11|5423.11|5421.61|5425.11|5423.61|5421.11|5419.61|4439
1758028500000|2025-09-16 13:15:00|5423.61|5422.11|5422.11|5420.61|5425.11|5423.61|5421.11|5419.61|4636
1758028800000|2025-09-16 13:20:00|5421.14|5419.64|5417.14|5415.64|5421.14|5419.64|5417.14|5415.64|9844
1758029100000|2025-09-16 13:25:00|5416.14|5414.64|5414.14|5412.64|5417.14|5415.64|5414.14|5412.64|8063
1758029400000|2025-09-16 13:30:00|5414.4|5412.9|5411.4|5409.9|5415.4|5413.9|5411.4|5409.9|7627
1758029700000|2025-09-16 13:35:00|5410.4|5408.9|5405.4|5403.9|5411.4|5409.9|5404.4|5402.9|9167
1758030000000|2025-09-16 13:40:00|5406.4|5404.9|5401.4|5399.9|5406.4|5404.9|5401.4|5399.9|17464
1758030300000|2025-09-16 13:45:00|5400.4|5398.9|5402.4|5400.9|5405.4|5403.9|5400.4|5398.9|7931
1758030600000|2025-09-16 13:50:00|5402.37|5400.87|5397.37|5395.87|5402.37|5400.87|5396.37|5394.87|15446
1758030900000|2025-09-16 13:55:00|5398.37|5396.87|5401.37|5399.87|5401.37|5399.87|5397.37|5395.87|9547
1758031200000|2025-09-16 14:00:00|5400.91|5399.41|5393.91|5392.41|5400.91|5399.41|5390.91|5389.41|15616
1758031500000|2025-09-16 14:05:00|5394.91|5393.41|5393.91|5392.41|5398.91|5397.41|5393.91|5392.41|12061
1758031800000|2025-09-16 14:10:00|5394.23|5392.73|5395.23|5393.73|5396.23|5394.73|5393.23|5391.73|8892
1758032100000|2025-09-16 14:15:00|5396.23|5394.73|5397.23|5395.73|5400.23|5398.73|5395.23|5393.73|9736
1758032400000|2025-09-16 14:20:00|5396.89|5395.39|5396.89|5395.39|5398.89|5397.39|5396.89|5395.39|7441
1758032700000|2025-09-16 14:25:00|5395.89|5394.39|5393.89|5392.39|5396.89|5395.39|5391.89|5390.39|32419
1758033000000|2025-09-16 14:30:00|5394.23|5392.73|5392.23|5390.73|5394.23|5392.73|5390.23|5388.73|26972
1758033300000|2025-09-16 14:35:00|5393.23|5391.73|5393.23|5391.73|5399.23|5397.73|5391.23|5389.73|13320
1758033600000|2025-09-16 14:40:00|5393.18|5391.68|5389.68|5388.18|5396.18|5394.68|5389.18|5387.68|14647
1758033900000|2025-09-16 14:45:00|5389.18|5387.68|5388.18|5386.68|5392.18|5390.68|5387.18|5385.68|6801
1758034200000|2025-09-16 14:50:00|5388.08|5386.58|5390.08|5388.58|5391.08|5389.58|5386.08|5384.58|7016
1758034500000|2025-09-16 14:55:00|5391.08|5389.58|5386.08|5384.58|5391.08|5389.58|5385.08|5383.58|7715
1758034800000|2025-09-16 15:00:00|5386.28|5384.78|5378.28|5376.78|5386.28|5384.78|5378.28|5376.78|13931
1758035100000|2025-09-16 15:05:00|5379.28|5377.78|5379.28|5377.78|5382.28|5380.78|5378.28|5376.78|39454
1758035400000|2025-09-16 15:10:00|5379.36|5377.86|5376.36|5374.86|5381.36|5379.86|5376.36|5374.86|9100
1758035700000|2025-09-16 15:15:00|5377.36|5375.86|5375.36|5373.86|5377.36|5375.86|5373.36|5371.86|7835
1758036000000|2025-09-16 15:20:00|5375.08|5373.58|5374.08|5372.58|5378.08|5376.58|5374.08|5372.58|24479
1758036300000|2025-09-16 15:25:00|5375.08|5373.58|5373.08|5371.58|5376.08|5374.58|5371.08|5369.58|35165
1758036600000|2025-09-16 15:30:00|5374.08|5372.58|5373.08|5371.58|5375.08|5373.58|5372.08|5370.58|40103
1758036900000|2025-09-16 15:35:00|5374.08|5372.58|5374.08|5372.58|5375.08|5373.58|5370.08|5368.58|22084
1758037200000|2025-09-16 15:40:00|5375.08|5373.58|5374.08|5372.58|5375.08|5373.58|5371.08|5369.58|54265
1758037500000|2025-09-16 15:45:00|5375.08|5373.58|5375.08|5373.58|5377.08|5375.58|5374.08|5372.58|17685
1758037800000|2025-09-16 15:50:00|5375.58|5374.08|5379.08|5377.58|5380.08|5378.58|5374.08|5372.58|3387
1758038100000|2025-09-16 15:55:00|5379.58|5378.08|5380.08|5378.58|5381.08|5379.58|5379.08|5377.58|2674
1758038400000|2025-09-16 16:00:00|5379.08|5377.58|5379.08|5377.58|5379.08|5377.58|5377.08|5375.58|9927
1758038700000|2025-09-16 16:05:00|5380.08|5378.58|5379.08|5377.58|5380.08|5378.58|5378.08|5376.58|1166
1758039000000|2025-09-16 16:10:00|5380.08|5378.58|5379.08|5377.58|5381.08|5379.58|5379.08|5377.58|1327
1758039300000|2025-09-16 16:15:00|5380.08|5378.58|5380.08|5378.58|5382.08|5380.58|5380.08|5378.58|3958
1758039600000|2025-09-16 16:20:00|5379.08|5377.58|5380.08|5378.58|5380.08|5378.58|5378.08|5376.58|1259
1758039900000|2025-09-16 16:25:00|5379.08|5377.58|5379.08|5377.58|5380.08|5378.58|5378.08|5376.58|2006
1758040200000|2025-09-16 16:30:00|5378.08|5376.58|5378.08|5376.58|5378.08|5376.58|5377.08|5375.58|566
1758040500000|2025-09-16 16:35:00|5377.58|5376.08|5380.08|5378.58|5380.08|5378.58|5376.08|5374.58|1135
1758040800000|2025-09-16 16:40:00|5379.08|5377.58|5377.08|5375.58|5379.08|5377.58|5377.08|5375.58|3597
1758041100000|2025-09-16 16:45:00|5378.08|5376.58|5378.08|5376.58|5379.08|5377.58|5377.08|5375.58|2016
1758041400000|2025-09-16 16:50:00|5379.08|5377.58|5381.08|5379.58|5381.08|5379.58|5379.08|5377.58|903
1758041700000|2025-09-16 16:55:00|5380.58|5379.08|5381.08|5379.58|5382.08|5380.58|5379.08|5377.58|971
1758042000000|2025-09-16 17:00:00|5381.58|5380.08|5382.58|5381.08|5383.08|5381.58|5381.58|5380.08|596
1758042300000|2025-09-16 17:05:00|5383.08|5381.58|5380.08|5378.58|5383.08|5381.58|5380.08|5378.58|1595
1758042600000|2025-09-16 17:10:00|5379.08|5377.58|5379.08|5377.58|5380.08|5378.58|5378.08|5376.58|981
1758042900000|2025-09-16 17:15:00|5379.58|5378.08|5381.08|5379.58|5381.08|5379.58|5379.58|5378.08|532
1758043200000|2025-09-16 17:20:00|5382.08|5380.58|5383.08|5381.58|5383.08|5381.58|5382.08|5380.58|122
1758043500000|2025-09-16 17:25:00|5382.08|5380.58|5383.08|5381.58|5383.08|5381.58|5382.08|5380.58|627
1758043800000|2025-09-16 17:30:00|5382.08|5380.58|5382.08|5380.58|5383.08|5381.58|5382.08|5380.58|872
1758044100000|2025-09-16 17:35:00|5383.08|5381.58|5384.08|5382.58|5384.08|5382.58|5382.08|5380.58|174
1758044400000|2025-09-16 17:40:00|5383.08|5381.58|5382.08|5380.58|5383.08|5381.58|5382.08|5380.58|315
1758044700000|2025-09-16 17:45:00|5382.58|5381.08|5384.08|5382.58|5384.08|5382.58|5382.08|5380.58|243
1758045000000|2025-09-16 17:50:00|5383.08|5381.58|5385.08|5383.58|5385.08|5383.58|5383.08|5381.58|416
1758045300000|2025-09-16 17:55:00|5384.08|5382.58|5385.08|5383.58|5385.08|5383.58|5384.08|5382.58|277
1758045600000|2025-09-16 18:00:00|5384.58|5383.08|5386.08|5384.58|5387.08|5385.58|5384.08|5382.58|555
1758045900000|2025-09-16 18:05:00|5387.08|5385.58|5385.08|5383.58|5387.08|5385.58|5385.08|5383.58|841
1758046200000|2025-09-16 18:10:00|5384.08|5382.58|5384.08|5382.58|5385.08|5383.58|5384.08|5382.58|360
1758046500000|2025-09-16 18:15:00|5383.08|5381.58|5384.08|5382.58|5384.08|5382.58|5383.08|5381.58|788
1758046800000|2025-09-16 18:20:00|5383.08|5381.58|5384.08|5382.58|5384.08|5382.58|5383.08|5381.58|867
1758047100000|2025-09-16 18:25:00|5385.08|5383.58|5385.08|5383.58|5385.08|5383.58|5385.08|5383.58|458
1758047400000|2025-09-16 18:30:00|5386.08|5384.58|5386.08|5384.58|5387.08|5385.58|5386.08|5384.58|386
1758047700000|2025-09-16 18:35:00|5385.08|5383.58|5385.08|5383.58|5386.08|5384.58|5385.08|5383.58|626
1758048000000|2025-09-16 18:40:00|5386.08|5384.58|5386.08|5384.58|5386.08|5384.58|5386.08|5384.58|156
1758048300000|2025-09-16 18:45:00|5385.08|5383.58|5386.08|5384.58|5386.08|5384.58|5385.08|5383.58|709
1758048600000|2025-09-16 18:50:00|5386.58|5385.08|5388.08|5386.58|5388.08|5386.58|5386.58|5385.08|556
1758048900000|2025-09-16 18:55:00|5387.08|5385.58|5387.08|5385.58|5388.08|5386.58|5387.08|5385.58|419
1758049200000|2025-09-16 19:00:00|5386.08|5384.58|5386.08|5384.58|5387.08|5385.58|5386.08|5384.58|915
1758049500000|2025-09-16 19:05:00|5387.08|5385.58|5384.08|5382.58|5387.08|5385.58|5384.08|5382.58|428
1758049800000|2025-09-16 19:10:00|5385.08|5383.58|5385.08|5383.58|5385.08|5383.58|5385.08|5383.58|281
1758050100000|2025-09-16 19:15:00|5386.08|5384.58|5385.08|5383.58|5386.08|5384.58|5385.08|5383.58|291
1758050400000|2025-09-16 19:20:00|5386.08|5384.58|5385.08|5383.58|5386.08|5384.58|5385.08|5383.58|445
1758050700000|2025-09-16 19:25:00|5384.08|5382.58|5384.08|5382.58|5385.08|5383.58|5384.08|5382.58|888
1758051000000|2025-09-16 19:30:00|5383.08|5381.58|5384.08|5382.58|5384.08|5382.58|5383.08|5381.58|521
1758051300000|2025-09-16 19:35:00|5385.08|5383.58|5385.08|5383.58|5385.08|5383.58|5384.08|5382.58|1165
1758051600000|2025-09-16 19:40:00|5386.08|5384.58|5386.08|5384.58|5386.08|5384.58|5385.08|5383.58|328
1758051900000|2025-09-16 19:45:00|5385.08|5383.58|5386.08|5384.58|5386.08|5384.58|5385.08|5383.58|626
1758052200000|2025-09-16 19:50:00|5387.08|5385.58|5386.08|5384.58|5388.08|5386.58|5386.08|5384.58|1293
1758052500000|2025-09-16 19:55:00|5387.08|5385.58|5387.58|5386.08|5388.08|5386.58|5387.08|5385.58|2763
1758052800000|2025-09-16 20:00:00|5388.83|5385.83|5389.93|5386.93|5390.83|5387.83|5388.03|5385.03|13
1758053100000|2025-09-16 20:05:00|5390.13|5387.13|5390.23|5387.23|5390.33|5387.33|5389.13|5386.13|0
1758053400000|2025-09-16 20:10:00|5390.33|5387.33|5390.43|5387.43|5390.63|5387.63|5389.63|5386.63|0
1758053700000|2025-09-16 20:15:00|5390.33|5387.33|5391.13|5388.13|5391.33|5388.33|5390.13|5387.13|0
1758054000000|2025-09-16 20:20:00|5390.93|5387.93|5390.63|5387.63|5391.13|5388.13|5390.03|5387.03|0
1758054300000|2025-09-16 20:25:00|5390.43|5387.43|5391.53|5388.53|5391.53|5388.53|5390.43|5387.43|0
1758054600000|2025-09-16 20:30:00|5391.33|5388.33|5391.43|5388.43|5391.83|5388.83|5391.03|5388.03|0
1758054900000|2025-09-16 20:35:00|5391.23|5388.23|5391.43|5388.43|5391.53|5388.53|5390.93|5387.93|0
1758055200000|2025-09-16 20:40:00|5391.23|5388.23|5391.73|5388.73|5391.93|5388.93|5391.23|5388.23|0
1758055500000|2025-09-16 20:45:00|5391.53|5388.53|5391.23|5388.23|5392.03|5389.03|5390.93|5387.93|0
1758055800000|2025-09-16 20:50:00|5391.03|5388.03|5390.83|5387.83|5391.53|5388.53|5390.73|5387.73|0
1758056100000|2025-09-16 20:55:00|5390.63|5387.63|5389.7|5386.7|5391.2|5388.2|5388.6|5385.6|0
1758056400000|2025-09-16 21:00:00|5390.4|5387.4|5390.2|5387.2|5390.4|5387.4|5390|5387|0
1758056700000|2025-09-16 21:05:00|5390.3|5387.3|5390.2|5387.2|5390.3|5387.3|5390.2|5387.2|0
1758057000000|2025-09-16 21:10:00|5390|5387|5389.4|5386.4|5390|5387|5389.3|5386.3|0
1758057300000|2025-09-16 21:15:00|5389.2|5386.2|5389.4|5386.4|5389.5|5386.5|5389.2|5386.2|0
1758057600000|2025-09-16 21:20:00|5389.2|5386.2|5389.8|5386.8|5389.8|5386.8|5389.2|5386.2|0
1758057900000|2025-09-16 21:25:00|5389.7|5386.7|5389.6|5386.6|5389.7|5386.7|5389.4|5386.4|0
1758058200000|2025-09-16 21:30:00|5389.5|5386.5|5389.4|5386.4|5389.5|5386.5|5389.3|5386.3|0
1758058500000|2025-09-16 21:35:00|5389.3|5386.3|5389.3|5386.3|5389.3|5386.3|5389.3|5386.3|0
1758058800000|2025-09-16 21:40:00|5389.5|5386.5|5389.1|5386.1|5389.5|5386.5|5388.9|5385.9|0
1758059100000|2025-09-16 21:45:00|5388.9|5385.9|5388.6|5385.6|5389|5386|5388.5|5385.5|0
1758059400000|2025-09-16 21:50:00|5388.8|5385.8|5388.5|5385.5|5389.3|5386.3|5387.9|5384.9|0
1758059700000|2025-09-16 21:55:00|5388.4|5385.4|5388.4|5385.4|5388.7|5385.7|5388.4|5385.4|0
1758060000000|2025-09-16 22:00:00|5389.2|5386.2|5389.1|5386.1|5390.3|5387.3|5388.6|5385.6|0
1758060300000|2025-09-16 22:05:00|5389.2|5386.2|5389.7|5386.7|5390.1|5387.1|5389.2|5386.2|0
1758060600000|2025-09-16 22:10:00|5389.8|5386.8|5390.4|5387.4|5390.6|5387.6|5389.7|5386.7|0
1758060900000|2025-09-16 22:15:00|5390.5|5387.5|5390.2|5387.2|5390.6|5387.6|5389.7|5386.7|0
1758061200000|2025-09-16 22:20:00|5390.4|5387.4|5391.4|5388.4|5391.4|5388.4|5390.2|5387.2|0
1758061500000|2025-09-16 22:25:00|5391.6|5388.6|5391.5|5388.5|5391.6|5388.6|5391|5388|0
1758061800000|2025-09-16 22:30:00|5391.6|5388.6|5391.7|5388.7|5392.2|5389.2|5391.4|5388.4|0
1758062100000|2025-09-16 22:35:00|5391.8|5388.8|5392.6|5389.6|5392.7|5389.7|5391.8|5388.8|0
1758062400000|2025-09-16 22:40:00|5392.4|5389.4|5392.1|5389.1|5392.4|5389.4|5391.8|5388.8|0
1758062700000|2025-09-16 22:45:00|5391.9|5388.9|5392.7|5389.7|5392.7|5389.7|5391.8|5388.8|0
1758063000000|2025-09-16 22:50:00|5392.8|5389.8|5392.4|5389.4|5392.9|5389.9|5392.2|5389.2|0
1758063300000|2025-09-16 22:55:00|5392.3|5389.3|5392.1|5389.1|5392.7|5389.7|5392|5389|0
1758063600000|2025-09-16 23:00:00|5392.5|5389.5|5392.6|5389.6|5393.1|5390.1|5392.4|5389.4|0
1758063900000|2025-09-16 23:05:00|5392.8|5389.8|5392.5|5389.5|5392.8|5389.8|5392.3|5389.3|0
1758064200000|2025-09-16 23:10:00|5392.4|5389.4|5391.4|5388.4|5392.4|5389.4|5391.4|5388.4|0
1758064500000|2025-09-16 23:15:00|5391.2|5388.2|5391.6|5388.6|5391.7|5388.7|5391.1|5388.1|0
1758064800000|2025-09-16 23:20:00|5391.4|5388.4|5391|5388|5391.6|5388.6|5391|5388|0
1758065100000|2025-09-16 23:25:00|5390.9|5387.9|5390.4|5387.4|5390.9|5387.9|5390.1|5387.1|0
1758065400000|2025-09-16 23:30:00|5390.3|5387.3|5390.7|5387.7|5390.7|5387.7|5390.2|5387.2|0
1758065700000|2025-09-16 23:35:00|5390.6|5387.6|5390.9|5387.9|5391|5388|5390.5|5387.5|0
1758066000000|2025-09-16 23:40:00|5390.8|5387.8|5390.5|5387.5|5391|5388|5390.5|5387.5|0
1758066300000|2025-09-16 23:45:00|5390.3|5387.3|5390.7|5387.7|5390.9|5387.9|5390.3|5387.3|0
1758066600000|2025-09-16 23:50:00|5390.8|5387.8|5391.6|5388.6|5391.6|5388.6|5390.7|5387.7|0
1758066900000|2025-09-16 23:55:00|5391.5|5388.5|5391.5|5388.5|5391.9|5388.9|5391.4|5388.4|0
1758067200000|2025-09-17 00:00:00|5391.6|5388.6|5391.9|5388.9|5392.4|5389.4|5390.9|5387.9|0
1758067500000|2025-09-17 00:05:00|5391.8|5388.8|5392.6|5389.6|5392.9|5389.9|5391.8|5388.8|0
1758067800000|2025-09-17 00:10:00|5392.4|5389.4|5390.6|5387.6|5392.7|5389.7|5389.9|5386.9|0
1758068100000|2025-09-17 00:15:00|5390.7|5387.7|5386.6|5384.6|5391.2|5388.2|5384.6|5382.6|820
1758068400000|2025-09-17 00:20:00|5387.1|5385.1|5385.6|5383.6|5387.6|5385.6|5385.6|5383.6|235
1758068700000|2025-09-17 00:25:00|5386.6|5384.6|5387.6|5385.6|5387.6|5385.6|5386.6|5384.6|262
1758069000000|2025-09-17 00:30:00|5388.6|5386.6|5388.1|5386.1|5389.6|5387.6|5387.6|5385.6|124
1758069300000|2025-09-17 00:35:00|5387.6|5385.6|5385.6|5383.6|5387.6|5385.6|5385.6|5383.6|19
1758069600000|2025-09-17 00:40:00|5386.1|5384.1|5385.6|5383.6|5386.1|5384.1|5385.6|5383.6|26
1758069900000|2025-09-17 00:45:00|5386.6|5384.6|5388.6|5386.6|5388.6|5386.6|5386.6|5384.6|74
1758070200000|2025-09-17 00:50:00|5388.1|5386.1|5389.1|5387.1|5389.6|5387.6|5387.6|5385.6|147
1758070500000|2025-09-17 00:55:00|5389.6|5387.6|5388.6|5386.6|5389.6|5387.6|5388.6|5386.6|251
1758070800000|2025-09-17 01:00:00|5389.6|5387.6|5391.6|5389.6|5391.6|5389.6|5389.6|5387.6|214
1758071100000|2025-09-17 01:05:00|5390.6|5388.6|5389.6|5387.6|5390.6|5388.6|5389.6|5387.6|61
1758071400000|2025-09-17 01:10:00|5390.6|5388.6|5388.6|5386.6|5390.6|5388.6|5388.6|5386.6|51
1758071700000|2025-09-17 01:15:00|5388.1|5386.1|5385.6|5383.6|5388.1|5386.1|5384.6|5382.6|103
1758072000000|2025-09-17 01:20:00|5384.6|5382.6|5387.1|5385.1|5387.6|5385.6|5384.6|5382.6|174
1758072300000|2025-09-17 01:25:00|5386.6|5384.6|5387.6|5385.6|5387.6|5385.6|5386.6|5384.6|16
1758072600000|2025-09-17 01:30:00|5387.1|5385.1|5384.6|5382.6|5387.1|5385.1|5384.6|5382.6|27
1758072900000|2025-09-17 01:35:00|5385.1|5383.1|5385.6|5383.6|5386.6|5384.6|5385.1|5383.1|117
1758073200000|2025-09-17 01:40:00|||||||||1
1758073500000|2025-09-17 01:45:00|||||||||21
1758073800000|2025-09-17 01:50:00|5386.6|5384.6|5386.6|5384.6|5386.6|5384.6|5385.6|5383.6|33
1758074100000|2025-09-17 01:55:00|5386.1|5384.1|5384.6|5382.6|5386.1|5384.1|5384.6|5382.6|23
1758074400000|2025-09-17 02:00:00|5385.6|5383.6|5385.6|5383.6|5385.6|5383.6|5384.6|5382.6|28
1758075000000|2025-09-17 02:10:00|5386.1|5384.1|5385.6|5383.6|5386.1|5384.1|5385.6|5383.6|11
1758075300000|2025-09-17 02:15:00|5386.1|5384.1|5385.6|5383.6|5386.6|5384.6|5385.6|5383.6|49
1758075600000|2025-09-17 02:20:00|5384.6|5382.6|5385.6|5383.6|5386.6|5384.6|5384.6|5382.6|115
1758075900000|2025-09-17 02:25:00|5386.6|5384.6|5385.6|5383.6|5386.6|5384.6|5385.6|5383.6|8
1758076200000|2025-09-17 02:30:00|5383.6|5381.6|5386.6|5384.6|5386.6|5384.6|5383.6|5381.6|188
1758076500000|2025-09-17 02:35:00|||||||||1
1758076800000|2025-09-17 02:40:00|||||||||80
1758077100000|2025-09-17 02:45:00|5387.6|5385.6|5386.6|5384.6|5387.6|5385.6|5386.6|5384.6|39
1758077400000|2025-09-17 02:50:00|5387.6|5385.6|5387.6|5385.6|5387.6|5385.6|5387.6|5385.6|22
1758077700000|2025-09-17 02:55:00|5388.6|5386.6|5388.6|5386.6|5389.1|5387.1|5388.6|5386.6|20
1758078000000|2025-09-17 03:00:00|5387.6|5385.6|5387.6|5385.6|5387.6|5385.6|5387.6|5385.6|11
1758078300000|2025-09-17 03:05:00|5388.6|5386.6|5387.6|5385.6|5388.6|5386.6|5387.6|5385.6|10
1758078600000|2025-09-17 03:10:00|5388.1|5386.1|5388.6|5386.6|5388.6|5386.6|5387.6|5385.6|2
1758078900000|2025-09-17 03:15:00|5387.6|5385.6|5388.6|5386.6|5388.6|5386.6|5387.6|5385.6|346
1758079200000|2025-09-17 03:20:00|5389.6|5387.6|5388.6|5386.6|5389.6|5387.6|5388.6|5386.6|31
1758079500000|2025-09-17 03:25:00|5387.6|5385.6|5388.6|5386.6|5388.6|5386.6|5387.6|5385.6|70
1758079800000|2025-09-17 03:30:00|5387.6|5385.6|5388.6|5386.6|5388.6|5386.6|5387.6|5385.6|19
1758080100000|2025-09-17 03:35:00|5387.6|5385.6|5388.6|5386.6|5389.1|5387.1|5387.6|5385.6|427
1758080400000|2025-09-17 03:40:00|5388.1|5386.1|5388.6|5386.6|5388.6|5386.6|5388.1|5386.1|447
1758080700000|2025-09-17 03:45:00|5389.6|5387.6|5389.1|5387.1|5389.6|5387.6|5388.6|5386.6|23
1758081000000|2025-09-17 03:50:00|5388.6|5386.6|5388.6|5386.6|5388.6|5386.6|5388.6|5386.6|5
1758081300000|2025-09-17 03:55:00|5389.6|5387.6|5389.6|5387.6|5389.6|5387.6|5389.6|5387.6|2
1758081600000|2025-09-17 04:00:00|5390.6|5388.6|5388.6|5386.6|5390.6|5388.6|5388.6|5386.6|24
1758081900000|2025-09-17 04:05:00|5389.1|5387.1|5389.6|5387.6|5389.6|5387.6|5389.1|5387.1|38
1758082200000|2025-09-17 04:10:00|5389.1|5387.1|5389.6|5387.6|5389.6|5387.6|5388.6|5386.6|85
1758082500000|2025-09-17 04:15:00|5388.6|5386.6|5390.1|5388.1|5390.6|5388.6|5388.6|5386.6|65
1758082800000|2025-09-17 04:20:00|5390.6|5388.6|5390.6|5388.6|5391.6|5389.6|5390.6|5388.6|26
1758083100000|2025-09-17 04:25:00|5391.1|5389.1|5390.6|5388.6|5391.6|5389.6|5390.6|5388.6|43
1758083400000|2025-09-17 04:30:00|5389.6|5387.6|5389.6|5387.6|5389.6|5387.6|5389.6|5387.6|848
1758083700000|2025-09-17 04:35:00|5390.6|5388.6|5391.6|5389.6|5391.6|5389.6|5390.6|5388.6|38
1758084000000|2025-09-17 04:40:00|||||||||1
1758084300000|2025-09-17 04:45:00|5391.1|5389.1|5390.6|5388.6|5391.6|5389.6|5390.6|5388.6|21
1758084600000|2025-09-17 04:50:00|5391.1|5389.1|5389.6|5387.6|5391.1|5389.1|5389.6|5387.6|146
1758084900000|2025-09-17 04:55:00|||||||||3
1758085200000|2025-09-17 05:00:00|5390.6|5388.6|5388.6|5386.6|5390.6|5388.6|5388.6|5386.6|164
1758085500000|2025-09-17 05:05:00|5388.1|5386.1|5387.6|5385.6|5388.6|5386.6|5385.6|5383.6|103
1758085800000|2025-09-17 05:10:00|5388.6|5386.6|5386.6|5384.6|5388.6|5386.6|5386.6|5384.6|90
1758086100000|2025-09-17 05:15:00|5385.6|5383.6|5383.6|5381.6|5385.6|5383.6|5383.6|5381.6|40
1758086400000|2025-09-17 05:20:00|5384.1|5382.1|5386.6|5384.6|5387.1|5385.1|5384.1|5382.1|175
1758086700000|2025-09-17 05:25:00|5387.6|5385.6|5386.6|5384.6|5387.6|5385.6|5385.6|5383.6|155
1758087000000|2025-09-17 05:30:00|5385.6|5383.6|5385.6|5383.6|5385.6|5383.6|5385.6|5383.6|7
1758087300000|2025-09-17 05:35:00|5386.6|5384.6|5386.6|5384.6|5386.6|5384.6|5385.6|5383.6|222
1758087600000|2025-09-17 05:40:00|5387.6|5385.6|5387.6|5385.6|5387.6|5385.6|5385.6|5383.6|18
1758087900000|2025-09-17 05:45:00|5388.1|5386.1|5388.1|5386.1|5388.6|5386.6|5387.6|5385.6|111
1758088200000|2025-09-17 05:50:00|5388.6|5386.6|5389.6|5387.6|5390.6|5388.6|5388.6|5386.6|237
1758088500000|2025-09-17 05:55:00|5390.1|5388.1|5389.6|5387.6|5390.6|5388.6|5389.6|5387.6|32
1758088800000|2025-09-17 06:00:00|5389.35|5387.85|5387.35|5385.85|5392.35|5390.85|5387.35|5385.85|996
1758089100000|2025-09-17 06:05:00|5388.35|5386.85|5384.35|5382.85|5388.35|5386.85|5384.35|5382.85|801
1758089400000|2025-09-17 06:10:00|5384.85|5383.35|5387.35|5385.85|5387.35|5385.85|5384.35|5382.85|1180
1758089700000|2025-09-17 06:15:00|5386.35|5384.85|5386.35|5384.85|5388.35|5386.85|5385.35|5383.85|245
1758090000000|2025-09-17 06:20:00|5385.35|5383.85|5386.35|5384.85|5387.35|5385.85|5384.35|5382.85|1871
1758090300000|2025-09-17 06:25:00|5387.35|5385.85|5388.35|5386.85|5388.35|5386.85|5386.35|5384.85|602
1758090600000|2025-09-17 06:30:00|5387.35|5385.85|5388.35|5386.85|5388.35|5386.85|5386.35|5384.85|330
1758090900000|2025-09-17 06:35:00|5389.35|5387.85|5392.35|5390.85|5392.35|5390.85|5389.35|5387.85|938
1758091200000|2025-09-17 06:40:00|5391.35|5389.85|5392.35|5390.85|5392.85|5391.35|5391.35|5389.85|391
1758091500000|2025-09-17 06:45:00|5393.35|5391.85|5394.35|5392.85|5394.35|5392.85|5392.35|5390.85|991
1758091800000|2025-09-17 06:50:00|5395.35|5393.85|5392.35|5390.85|5395.35|5393.85|5392.35|5390.85|1444
1758092100000|2025-09-17 06:55:00|5391.85|5390.35|5393.35|5391.85|5395.35|5393.85|5391.85|5390.35|2236
1758092400000|2025-09-17 07:00:00|5394.35|5392.85|5392.35|5390.85|5394.35|5392.85|5386.35|5384.85|9104
1758092700000|2025-09-17 07:05:00|5393.35|5391.85|5390.35|5388.85|5394.35|5392.85|5386.35|5384.85|4777
1758093000000|2025-09-17 07:10:00|5390.85|5389.35|5387.35|5385.85|5391.35|5389.85|5386.35|5384.85|2269
1758093300000|2025-09-17 07:15:00|5386.35|5384.85|5388.35|5386.85|5389.35|5387.85|5384.35|5382.85|5107
1758093600000|2025-09-17 07:20:00|5388.51|5387.01|5391.51|5390.01|5391.51|5390.01|5386.51|5385.01|3484
1758093900000|2025-09-17 07:25:00|5392.51|5391.01|5393.51|5392.01|5394.51|5393.01|5391.51|5390.01|7054
1758094200000|2025-09-17 07:30:00|5393.39|5391.89|5393.39|5391.89|5394.39|5392.89|5390.39|5388.89|3598
1758094500000|2025-09-17 07:35:00|5394.39|5392.89|5391.39|5389.89|5395.39|5393.89|5389.39|5387.89|6502
1758094800000|2025-09-17 07:40:00|5391.59|5390.09|5390.59|5389.09|5392.59|5391.09|5387.59|5386.09|12449
1758095100000|2025-09-17 07:45:00|5389.59|5388.09|5388.59|5387.09|5392.59|5391.09|5388.59|5387.09|3176
1758095400000|2025-09-17 07:50:00|5388.45|5386.95|5393.45|5391.95|5394.45|5392.95|5388.45|5386.95|3162
1758095700000|2025-09-17 07:55:00|5392.45|5390.95|5392.45|5390.95|5394.45|5392.95|5391.45|5389.95|1662
1758096000000|2025-09-17 08:00:00|5392.31|5390.81|5392.31|5390.81|5393.31|5391.81|5391.31|5389.81|3134
1758096300000|2025-09-17 08:05:00|5391.31|5389.81|5391.31|5389.81|5392.31|5390.81|5390.31|5388.81|2674
1758096600000|2025-09-17 08:10:00|5391.42|5389.92|5387.42|5385.92|5392.42|5390.92|5387.42|5385.92|3404
1758096900000|2025-09-17 08:15:00|5386.92|5385.42|5385.42|5383.92|5387.42|5385.92|5383.42|5381.92|22959
1758097200000|2025-09-17 08:20:00|5385.79|5384.29|5387.29|5385.79|5389.79|5388.29|5385.79|5384.29|19079
1758097500000|2025-09-17 08:25:00|5387.79|5386.29|5390.79|5389.29|5391.29|5389.79|5386.79|5385.29|3054
1758097800000|2025-09-17 08:30:00|5390.44|5388.94|5390.44|5388.94|5393.44|5391.94|5389.44|5387.94|5965
1758098100000|2025-09-17 08:35:00|5391.44|5389.94|5388.44|5386.94|5391.44|5389.94|5385.44|5383.94|7666
1758098400000|2025-09-17 08:40:00|5388.53|5387.03|5383.53|5382.03|5389.03|5387.53|5379.53|5378.03|15397
1758098700000|2025-09-17 08:45:00|5384.53|5383.03|5384.53|5383.03|5388.53|5387.03|5383.53|5382.03|7286
1758099000000|2025-09-17 08:50:00|5384.63|5383.13|5386.63|5385.13|5387.63|5386.13|5384.63|5383.13|11688
1758099300000|2025-09-17 08:55:00|5385.63|5384.13|5387.13|5385.63|5388.63|5387.13|5385.63|5384.13|12610
1758099600000|2025-09-17 09:00:00|5386.76|5385.26|5384.26|5382.76|5387.26|5385.76|5381.26|5379.76|5826
1758099900000|2025-09-17 09:05:00|5385.26|5383.76|5383.26|5381.76|5386.26|5384.76|5383.26|5381.76|5774
1758100200000|2025-09-17 09:10:00|5383.58|5382.08|5380.58|5379.08|5385.58|5384.08|5380.58|5379.08|7167
1758100500000|2025-09-17 09:15:00|5379.58|5378.08|5378.58|5377.08|5382.58|5381.08|5377.58|5376.08|4810
1758100800000|2025-09-17 09:20:00|5378.63|5377.13|5380.63|5379.13|5381.63|5380.13|5378.63|5377.13|3498
1758101100000|2025-09-17 09:25:00|5381.63|5380.13|5384.63|5383.13|5385.63|5384.13|5380.63|5379.13|11890
1758101400000|2025-09-17 09:30:00|5384.43|5382.93|5382.43|5380.93|5384.43|5382.93|5380.43|5378.93|2866
1758101700000|2025-09-17 09:35:00|5381.43|5379.93|5382.43|5380.93|5383.43|5381.93|5380.43|5378.93|1990
1758102000000|2025-09-17 09:40:00|5382.28|5380.78|5378.28|5376.78|5383.28|5381.78|5378.28|5376.78|22030
1758102300000|2025-09-17 09:45:00|5379.28|5377.78|5377.28|5375.78|5380.28|5378.78|5377.28|5375.78|4824
1758102600000|2025-09-17 09:50:00|5377.23|5375.73|5379.23|5377.73|5380.73|5379.23|5377.23|5375.73|2650
1758102900000|2025-09-17 09:55:00|5380.23|5378.73|5378.23|5376.73|5380.23|5378.73|5377.23|5375.73|10542
1758103200000|2025-09-17 10:00:00|5378.34|5376.84|5377.34|5375.84|5378.34|5376.84|5376.34|5374.84|10636
1758103500000|2025-09-17 10:05:00|5377.84|5376.34|5379.34|5377.84|5379.34|5377.84|5377.34|5375.84|4964
1758103800000|2025-09-17 10:10:00|5379.4|5377.9|5376.4|5374.9|5380.4|5378.9|5375.4|5373.9|4191
1758104100000|2025-09-17 10:15:00|5377.4|5375.9|5379.4|5377.9|5379.9|5378.4|5377.4|5375.9|3098
1758104400000|2025-09-17 10:20:00|5379.22|5377.72|5380.22|5378.72|5381.22|5379.72|5379.22|5377.72|5357
1758104700000|2025-09-17 10:25:00|5378.22|5376.72|5377.22|5375.72|5379.22|5377.72|5376.22|5374.72|11301
1758105000000|2025-09-17 10:30:00|5377.25|5375.75|5376.25|5374.75|5377.25|5375.75|5373.25|5371.75|4053
1758105300000|2025-09-17 10:35:00|5375.25|5373.75|5377.25|5375.75|5377.25|5375.75|5375.25|5373.75|11536
1758105600000|2025-09-17 10:40:00|5377.36|5375.86|5369.36|5367.86|5377.36|5375.86|5368.36|5366.86|3485
1758105900000|2025-09-17 10:45:00|5370.36|5368.86|5368.36|5366.86|5370.36|5368.86|5367.36|5365.86|3290
1758106200000|2025-09-17 10:50:00|5368.73|5367.23|5367.73|5366.23|5369.73|5368.23|5366.73|5365.23|15849
1758106500000|2025-09-17 10:55:00|5366.73|5365.23|5368.73|5367.23|5369.73|5368.23|5365.73|5364.23|21563
1758106800000|2025-09-17 11:00:00|5368.31|5366.81|5363.81|5362.31|5369.31|5367.81|5363.31|5361.81|4528
1758107100000|2025-09-17 11:05:00|5364.31|5362.81|5366.31|5364.81|5366.31|5364.81|5362.31|5360.81|6068
1758107400000|2025-09-17 11:10:00|5366.19|5364.69|5365.19|5363.69|5367.19|5365.69|5362.19|5360.69|10456
1758107700000|2025-09-17 11:15:00|5366.19|5364.69|5362.19|5360.69|5366.69|5365.19|5362.19|5360.69|6929
1758108000000|2025-09-17 11:20:00|5362.57|5361.07|5366.57|5365.07|5368.57|5367.07|5362.57|5361.07|7919
1758108300000|2025-09-17 11:25:00|5365.57|5364.07|5366.57|5365.07|5367.57|5366.07|5364.57|5363.07|5416
1758108600000|2025-09-17 11:30:00|5366.2|5364.7|5366.2|5364.7|5369.2|5367.7|5365.2|5363.7|10594
1758108900000|2025-09-17 11:35:00|5365.2|5363.7|5369.2|5367.7|5369.2|5367.7|5364.2|5362.7|7181
1758109200000|2025-09-17 11:40:00|5369.26|5367.76|5367.26|5365.76|5369.26|5367.76|5367.26|5365.76|8234
1758109500000|2025-09-17 11:45:00|5368.26|5366.76|5367.26|5365.76|5369.26|5367.76|5367.26|5365.76|2876
1758109800000|2025-09-17 11:50:00|5367.52|5366.02|5369.52|5368.02|5369.52|5368.02|5367.52|5366.02|5187
1758110100000|2025-09-17 11:55:00|5368.52|5367.02|5367.52|5366.02|5369.52|5368.02|5367.52|5366.02|2965
1758110400000|2025-09-17 12:00:00|5367.57|5366.07|5368.57|5367.07|5369.57|5368.07|5365.57|5364.07|2624
1758110700000|2025-09-17 12:05:00|5367.57|5366.07|5367.57|5366.07|5369.57|5368.07|5365.57|5364.07|4892
1758111000000|2025-09-17 12:10:00|5367.37|5365.87|5367.37|5365.87|5368.37|5366.87|5366.37|5364.87|1856
1758111300000|2025-09-17 12:15:00|5368.37|5366.87|5369.37|5367.87|5370.37|5368.87|5366.37|5364.87|5591
1758111600000|2025-09-17 12:20:00|5369.35|5367.85|5373.35|5371.85|5373.35|5371.85|5369.35|5367.85|3345
1758111900000|2025-09-17 12:25:00|5373.85|5372.35|5374.35|5372.85|5376.35|5374.85|5373.35|5371.85|5688
1758112200000|2025-09-17 12:30:00|5374.26|5372.76|5371.26|5369.76|5374.76|5373.26|5370.26|5368.76|4272
1758112500000|2025-09-17 12:35:00|5372.26|5370.76|5371.26|5369.76|5372.26|5370.76|5370.26|5368.76|3665
1758112800000|2025-09-17 12:40:00|5371.51|5370.01|5371.51|5370.01|5373.51|5372.01|5370.51|5369.01|2972
1758113100000|2025-09-17 12:45:00|5370.51|5369.01|5373.51|5372.01|5373.51|5372.01|5369.51|5368.01|2411
1758113400000|2025-09-17 12:50:00|5373.39|5371.89|5375.39|5373.89|5377.39|5375.89|5373.39|5371.89|1282
1758113700000|2025-09-17 12:55:00|5374.39|5372.89|5375.39|5373.89|5376.39|5374.89|5374.39|5372.89|3090
1758114000000|2025-09-17 13:00:00|5375.29|5373.79|5375.29|5373.79|5375.29|5373.79|5373.29|5371.79|9154
1758114300000|2025-09-17 13:05:00|5376.29|5374.79|5375.29|5373.79|5377.29|5375.79|5375.29|5373.79|5846
1758114600000|2025-09-17 13:10:00|5375.17|5373.67|5373.17|5371.67|5375.17|5373.67|5372.17|5370.67|3099
1758114900000|2025-09-17 13:15:00|5373.67|5372.17|5374.17|5372.67|5374.17|5372.67|5371.17|5369.67|3636
1758115200000|2025-09-17 13:20:00|5374.4|5372.9|5374.4|5372.9|5375.4|5373.9|5372.4|5370.9|3201
1758115500000|2025-09-17 13:25:00|5375.4|5373.9|5373.4|5371.9|5375.4|5373.9|5373.4|5371.9|2921
1758115800000|2025-09-17 13:30:00|5373.3|5371.8|5378.3|5376.8|5378.3|5376.8|5372.3|5370.8|8296
1758116100000|2025-09-17 13:35:00|5377.3|5375.8|5382.3|5380.8|5382.8|5381.3|5377.3|5375.8|9287
1758116400000|2025-09-17 13:40:00|5382.19|5380.69|5379.19|5377.69|5384.19|5382.69|5377.19|5375.69|12805
1758116700000|2025-09-17 13:45:00|5378.69|5377.19|5384.19|5382.69|5385.19|5383.69|5378.19|5376.69|4342
1758117000000|2025-09-17 13:50:00|5384.34|5382.84|5381.34|5379.84|5384.34|5382.84|5381.34|5379.84|11715
1758117300000|2025-09-17 13:55:00|5382.34|5380.84|5381.34|5379.84|5383.34|5381.84|5380.34|5378.84|11755
1758117600000|2025-09-17 14:00:00|5381.25|5379.75|5380.25|5378.75|5383.25|5381.75|5378.25|5376.75|6484
1758117900000|2025-09-17 14:05:00|5381.25|5379.75|5383.25|5381.75|5385.25|5383.75|5381.25|5379.75|10334
1758118200000|2025-09-17 14:10:00|5383.42|5381.92|5381.42|5379.92|5383.42|5381.92|5380.42|5378.92|4681
1758118500000|2025-09-17 14:15:00|5382.42|5380.92|5380.42|5378.92|5383.42|5381.92|5380.42|5378.92|4558
1758118800000|2025-09-17 14:20:00|5380.13|5378.63|5377.13|5375.63|5380.13|5378.63|5376.13|5374.63|5312
1758119100000|2025-09-17 14:25:00|5378.13|5376.63|5375.13|5373.63|5378.13|5376.63|5374.13|5372.63|4872
1758119400000|2025-09-17 14:30:00|5375.55|5374.05|5372.55|5371.05|5376.55|5375.05|5372.55|5371.05|3108
1758119700000|2025-09-17 14:35:00|5373.55|5372.05|5372.55|5371.05|5374.55|5373.05|5371.55|5370.05|2660
1758120000000|2025-09-17 14:40:00|5372.33|5370.83|5372.33|5370.83|5373.33|5371.83|5370.33|5368.83|3818
1758120300000|2025-09-17 14:45:00|5371.33|5369.83|5370.33|5368.83|5374.33|5372.83|5370.33|5368.83|2514
1758120600000|2025-09-17 14:50:00|5370.44|5368.94|5369.44|5367.94|5370.44|5368.94|5368.44|5366.94|2990
1758120900000|2025-09-17 14:55:00|5369.94|5368.44|5367.44|5365.94|5370.44|5368.94|5367.44|5365.94|6427
1758121200000|2025-09-17 15:00:00|5367.23|5365.73|5364.23|5362.73|5368.23|5366.73|5363.23|5361.73|5541
1758121500000|2025-09-17 15:05:00|5363.23|5361.73|5363.23|5361.73|5365.23|5363.73|5362.23|5360.73|2433
1758121800000|2025-09-17 15:10:00|5363.57|5362.07|5364.57|5363.07|5365.57|5364.07|5361.57|5360.07|5050
1758122100000|2025-09-17 15:15:00|5365.57|5364.07|5368.57|5367.07|5368.57|5367.07|5365.57|5364.07|4661
1758122400000|2025-09-17 15:20:00|5368.34|5366.84|5368.34|5366.84|5368.34|5366.84|5366.34|5364.84|10703
1758122700000|2025-09-17 15:25:00|5369.34|5367.84|5367.34|5365.84|5369.34|5367.84|5366.34|5364.84|31357
1758123000000|2025-09-17 15:30:00|5366.34|5364.84|5368.34|5366.84|5369.34|5367.84|5365.34|5363.84|39428
1758123300000|2025-09-17 15:35:00|5369.34|5367.84|5372.34|5370.84|5373.34|5371.84|5369.34|5367.84|15641
1758123600000|2025-09-17 15:40:00|5373.34|5371.84|5375.34|5373.84|5375.34|5373.84|5372.34|5370.84|9520
1758123900000|2025-09-17 15:45:00|5374.34|5372.84|5375.34|5373.84|5375.34|5373.84|5374.34|5372.84|2138
1758124200000|2025-09-17 15:50:00|5374.34|5372.84|5375.34|5373.84|5376.34|5374.84|5374.34|5372.84|4511
1758124500000|2025-09-17 15:55:00|5376.34|5374.84|5376.34|5374.84|5377.34|5375.84|5376.34|5374.84|1700
1758124800000|2025-09-17 16:00:00|5377.34|5375.84|5376.34|5374.84|5377.34|5375.84|5374.34|5372.84|1305
1758125100000|2025-09-17 16:05:00|5375.34|5373.84|5375.34|5373.84|5376.34|5374.84|5374.34|5372.84|4075
1758125400000|2025-09-17 16:10:00|5374.34|5372.84|5374.34|5372.84|5375.34|5373.84|5374.34|5372.84|1524
1758125700000|2025-09-17 16:15:00|5375.34|5373.84|5373.34|5371.84|5375.34|5373.84|5373.34|5371.84|997
1758126000000|2025-09-17 16:20:00|5372.84|5371.34|5373.34|5371.84|5373.34|5371.84|5372.34|5370.84|96
1758126300000|2025-09-17 16:25:00|5374.34|5372.84|5374.34|5372.84|5374.84|5373.34|5373.34|5371.84|1346
1758126600000|2025-09-17 16:30:00|5373.84|5372.34|5373.34|5371.84|5375.34|5373.84|5372.34|5370.84|2653
1758126900000|2025-09-17 16:35:00|5372.34|5370.84|5371.34|5369.84|5373.34|5371.84|5371.34|5369.84|359
1758127200000|2025-09-17 16:40:00|5370.34|5368.84|5373.34|5371.84|5373.34|5371.84|5370.34|5368.84|692
1758127500000|2025-09-17 16:45:00|5372.34|5370.84|5372.34|5370.84|5373.34|5371.84|5371.34|5369.84|155
1758127800000|2025-09-17 16:50:00|5372.84|5371.34|5372.34|5370.84|5373.84|5372.34|5372.34|5370.84|280
1758128100000|2025-09-17 16:55:00|5371.34|5369.84|5371.34|5369.84|5371.34|5369.84|5370.84|5369.34|169
1758128400000|2025-09-17 17:00:00|5372.34|5370.84|5374.34|5372.84|5374.34|5372.84|5372.34|5370.84|405
1758128700000|2025-09-17 17:05:00|5375.34|5373.84|5373.34|5371.84|5375.34|5373.84|5373.34|5371.84|295
1758129000000|2025-09-17 17:10:00|5372.34|5370.84|5372.34|5370.84|5373.34|5371.84|5372.34|5370.84|225
1758129300000|2025-09-17 17:15:00|5372.84|5371.34|5373.34|5371.84|5373.34|5371.84|5372.34|5370.84|213
1758129600000|2025-09-17 17:20:00|5372.84|5371.34|5373.34|5371.84|5373.34|5371.84|5372.34|5370.84|76
1758129900000|2025-09-17 17:25:00|5374.34|5372.84|5374.34|5372.84|5374.34|5372.84|5373.34|5371.84|890
1758130200000|2025-09-17 17:30:00|5375.34|5373.84|5374.34|5372.84|5375.34|5373.84|5374.34|5372.84|279
1758130500000|2025-09-17 17:35:00|5375.34|5373.84|5376.34|5374.84|5376.34|5374.84|5374.34|5372.84|143
1758130800000|2025-09-17 17:40:00|5375.34|5373.84|5376.34|5374.84|5377.34|5375.84|5375.34|5373.84|469
1758131100000|2025-09-17 17:45:00|5375.34|5373.84|5375.34|5373.84|5375.34|5373.84|5374.34|5372.84|402
1758131400000|2025-09-17 17:50:00|5374.34|5372.84|5376.34|5374.84|5377.34|5375.84|5374.34|5372.84|459
1758131700000|2025-09-17 17:55:00|5376.84|5375.34|5379.84|5378.34|5380.34|5378.84|5376.34|5374.84|1070
1758132000000|2025-09-17 18:00:00|5380.34|5378.84|5385.34|5383.84|5387.34|5385.84|5377.84|5376.34|1862
1758132300000|2025-09-17 18:05:00|5386.34|5384.84|5381.34|5379.84|5387.34|5385.84|5381.34|5379.84|1536
1758132600000|2025-09-17 18:10:00|5381.84|5380.34|5372.34|5370.84|5384.34|5382.84|5372.34|5370.84|1444
1758132900000|2025-09-17 18:15:00|5371.34|5369.84|5372.34|5370.84|5374.34|5372.84|5368.34|5366.84|3101
1758133200000|2025-09-17 18:20:00|5371.34|5369.84|5373.34|5371.84|5375.34|5373.84|5365.34|5363.84|1361
1758133500000|2025-09-17 18:25:00|5372.34|5370.84|5379.34|5377.84|5379.34|5377.84|5372.34|5370.84|983
1758133800000|2025-09-17 18:30:00|5379.84|5378.34|5367.34|5365.84|5380.34|5378.84|5365.34|5363.84|1379
1758134100000|2025-09-17 18:35:00|5368.34|5366.84|5362.34|5360.84|5373.34|5371.84|5362.34|5360.84|1921
1758134400000|2025-09-17 18:40:00|5363.34|5361.84|5361.34|5359.84|5367.34|5365.84|5358.34|5356.84|2513
1758134700000|2025-09-17 18:45:00|5362.34|5360.84|5365.34|5363.84|5367.34|5365.84|5356.34|5354.84|2171
1758135000000|2025-09-17 18:50:00|5364.84|5363.34|5359.34|5357.84|5365.34|5363.84|5356.34|5354.84|2699
1758135300000|2025-09-17 18:55:00|5360.34|5358.84|5375.34|5373.84|5375.34|5373.84|5359.34|5357.84|1264
1758135600000|2025-09-17 19:00:00|5374.84|5373.34|5378.34|5376.84|5381.34|5379.84|5373.84|5372.34|1655
1758135900000|2025-09-17 19:05:00|5379.34|5377.84|5379.34|5377.84|5384.34|5382.84|5377.34|5375.84|1449
1758136200000|2025-09-17 19:10:00|5380.34|5378.84|5373.34|5371.84|5383.34|5381.84|5373.34|5371.84|731
1758136500000|2025-09-17 19:15:00|5374.34|5372.84|5379.34|5377.84|5382.34|5380.84|5373.34|5371.84|981
1758136800000|2025-09-17 19:20:00|5378.34|5376.84|5383.34|5381.84|5384.34|5382.84|5377.34|5375.84|403
1758137100000|2025-09-17 19:25:00|5383.84|5382.34|5381.34|5379.84|5385.34|5383.84|5381.34|5379.84|509
1758137400000|2025-09-17 19:30:00|5381.84|5380.34|5378.34|5376.84|5384.34|5382.84|5377.34|5375.84|590
1758137700000|2025-09-17 19:35:00|5379.34|5377.84|5378.34|5376.84|5382.34|5380.84|5377.34|5375.84|1273
1758138000000|2025-09-17 19:40:00|5379.34|5377.84|5379.34|5377.84|5380.34|5378.84|5377.34|5375.84|331
1758138300000|2025-09-17 19:45:00|5378.84|5377.34|5377.84|5376.34|5379.34|5377.84|5375.34|5373.84|662
1758138600000|2025-09-17 19:50:00|5378.34|5376.84|5376.34|5374.84|5379.34|5377.84|5373.84|5372.34|1206
1758138900000|2025-09-17 19:55:00|5377.34|5375.84|5377.34|5375.84|5378.34|5376.84|5372.34|5370.84|2220
1758139200000|2025-09-17 20:00:00|5379.19|5376.19|5381.99|5378.99|5383.49|5380.49|5378.39|5375.39|0
1758139500000|2025-09-17 20:05:00|5382.19|5379.19|5383.29|5380.29|5385.19|5382.19|5381.59|5378.59|0
1758139800000|2025-09-17 20:10:00|5383.09|5380.09|5381.79|5378.79|5383.99|5380.99|5381.19|5378.19|0
1758140100000|2025-09-17 20:15:00|5381.59|5378.59|5380.69|5377.69|5382.09|5379.09|5378.19|5375.19|0
1758140400000|2025-09-17 20:20:00|5380.79|5377.79|5379.99|5376.99|5381.19|5378.19|5379.29|5376.29|0
1758140700000|2025-09-17 20:25:00|5380.19|5377.19|5382.19|5379.19|5382.79|5379.79|5379.99|5376.99|0
1758141000000|2025-09-17 20:30:00|5382.09|5379.09|5384.39|5381.39|5384.69|5381.69|5381.99|5378.99|0
1758141300000|2025-09-17 20:35:00|5384.49|5381.49|5383.19|5380.19|5384.59|5381.59|5382.29|5379.29|0
1758141600000|2025-09-17 20:40:00|5383.39|5380.39|5382.39|5379.39|5383.39|5380.39|5382.29|5379.29|0
1758141900000|2025-09-17 20:45:00|5382.59|5379.59|5380.79|5377.79|5382.79|5379.79|5380.79|5377.79|0
1758142200000|2025-09-17 20:50:00|5380.99|5377.99|5380.39|5377.39|5381.19|5378.19|5380.19|5377.19|0
1758142500000|2025-09-17 20:55:00|5380.19|5377.19|5382.29|5379.29|5383.49|5380.49|5380.19|5377.19|0
1758142800000|2025-09-17 21:00:00|5382.39|5379.39|5383.2|5380.2|5383.2|5380.2|5382.09|5379.09|0
1758143100000|2025-09-17 21:05:00|5383|5380|5383.2|5380.2|5383.2|5380.2|5382.9|5379.9|0
1758143400000|2025-09-17 21:10:00|5383.5|5380.5|5383.5|5380.5|5383.5|5380.5|5383.2|5380.2|0
1758143700000|2025-09-17 21:15:00|5383.3|5380.3|5382.8|5379.8|5383.5|5380.5|5382.8|5379.8|0
1758144000000|2025-09-17 21:20:00|5382.7|5379.7|5382.6|5379.6|5382.7|5379.7|5382.6|5379.6|0
1758144300000|2025-09-17 21:25:00|5382.8|5379.8|5382.9|5379.9|5382.9|5379.9|5382.6|5379.6|0
1758144600000|2025-09-17 21:30:00|5383|5380|5382.8|5379.8|5383.1|5380.1|5382.7|5379.7|0
1758144900000|2025-09-17 21:35:00|5382.9|5379.9|5383|5380|5383|5380|5382.6|5379.6|0
1758145200000|2025-09-17 21:40:00|5383.2|5380.2|5383.2|5380.2|5383.2|5380.2|5383.2|5380.2|0
1758145500000|2025-09-17 21:45:00|5383.1|5380.1|5383.2|5380.2|5383.2|5380.2|5383.1|5380.1|0
1758145800000|2025-09-17 21:50:00|5383.3|5380.3|5383.1|5380.1|5383.3|5380.3|5383.1|5380.1|0
1758146100000|2025-09-17 21:55:00|5383|5380|5382.9|5379.9|5383|5380|5382.9|5379.9|0
1758146400000|2025-09-17 22:00:00|5382.8|5379.8|5384.8|5381.8|5384.8|5381.8|5381.9|5378.9|0
1758146700000|2025-09-17 22:05:00|5384.7|5381.7|5385.6|5382.6|5385.8|5382.8|5384.3|5381.3|0
1758147000000|2025-09-17 22:10:00|5385.7|5382.7|5386.2|5383.2|5386.6|5383.6|5384.9|5381.9|0
1758147300000|2025-09-17 22:15:00|5386.1|5383.1|5386.7|5383.7|5386.8|5383.8|5385.9|5382.9|0
1758147600000|2025-09-17 22:20:00|5386.6|5383.6|5387.1|5384.1|5387.9|5384.9|5385.9|5382.9|0
1758147900000|2025-09-17 22:25:00|5387.2|5384.2|5388.3|5385.3|5388.9|5385.9|5387.2|5384.2|0
1758148200000|2025-09-17 22:30:00|5388.2|5385.2|5389.4|5386.4|5389.4|5386.4|5387.9|5384.9|0
1758148500000|2025-09-17 22:35:00|5389.6|5386.6|5390.5|5387.5|5390.8|5387.8|5389.1|5386.1|0
1758148800000|2025-09-17 22:40:00|5390.3|5387.3|5391.4|5388.4|5391.9|5388.9|5390.2|5387.2|0
1758149100000|2025-09-17 22:45:00|5391.7|5388.7|5394.1|5391.1|5394.6|5391.6|5391|5388|0
1758149400000|2025-09-17 22:50:00|5394|5391|5395.2|5392.2|5395.7|5392.7|5393.9|5390.9|0
1758149700000|2025-09-17 22:55:00|5395.3|5392.3|5394.2|5391.2|5395.4|5392.4|5394.2|5391.2|0
1758150000000|2025-09-17 23:00:00|5394.4|5391.4|5395.6|5392.6|5396|5393|5394.4|5391.4|0
1758150300000|2025-09-17 23:05:00|5395.7|5392.7|5395.6|5392.6|5396|5393|5395.1|5392.1|0
1758150600000|2025-09-17 23:10:00|5395.7|5392.7|5394.9|5391.9|5396.7|5393.7|5394.7|5391.7|0
1758150900000|2025-09-17 23:15:00|5395|5392|5395.5|5392.5|5396.2|5393.2|5395|5392|0
1758151200000|2025-09-17 23:20:00|5395.4|5392.4|5395.9|5392.9|5396.1|5393.1|5395.2|5392.2|0
1758151500000|2025-09-17 23:25:00|5395.8|5392.8|5395.3|5392.3|5395.9|5392.9|5395.2|5392.2|0
1758151800000|2025-09-17 23:30:00|5395.2|5392.2|5395.9|5392.9|5396.6|5393.6|5395.2|5392.2|0
1758152100000|2025-09-17 23:35:00|5395.8|5392.8|5395.4|5392.4|5396.1|5393.1|5395|5392|0
1758152400000|2025-09-17 23:40:00|5395.5|5392.5|5394.5|5391.5|5395.5|5392.5|5394|5391|0
1758152700000|2025-09-17 23:45:00|5394.7|5391.7|5396.3|5393.3|5396.4|5393.4|5394.7|5391.7|0
1758153000000|2025-09-17 23:50:00|5396.1|5393.1|5396.2|5393.2|5396.2|5393.2|5395.2|5392.2|0
1758153300000|2025-09-17 23:55:00|5396.3|5393.3|5395.9|5392.9|5396.4|5393.4|5395.8|5392.8|0
1758153600000|2025-09-18 00:00:00|5395.8|5392.8|5389.5|5386.5|5396.1|5393.1|5389.5|5386.5|0
1758153900000|2025-09-18 00:05:00|5389.6|5386.6|5390.1|5387.1|5390.7|5387.7|5389.6|5386.6|0
1758154200000|2025-09-18 00:10:00|5390.3|5387.3|5390.5|5387.5|5391.2|5388.2|5389.7|5386.7|0
1758154500000|2025-09-18 00:15:00|5390.6|5387.6|5381.5|5379.5|5390.6|5387.6|5380.5|5378.5|1260
1758154800000|2025-09-18 00:20:00|5381|5379|5377.5|5375.5|5381.5|5379.5|5375.5|5373.5|299
1758155100000|2025-09-18 00:25:00|5378|5376|5374.5|5372.5|5378|5376|5374|5372|199
1758155400000|2025-09-18 00:30:00|5375.5|5373.5|5378|5376|5378.5|5376.5|5375.5|5373.5|325
1758155700000|2025-09-18 00:35:00|5378.5|5376.5|5376.5|5374.5|5378.5|5376.5|5375.5|5373.5|290
1758156000000|2025-09-18 00:40:00|5377|5375|5380|5378|5382.5|5380.5|5376.5|5374.5|223
1758156300000|2025-09-18 00:45:00|5379.5|5377.5|5378.5|5376.5|5380|5378|5375.5|5373.5|124
1758156600000|2025-09-18 00:50:00|5377.5|5375.5|5382.5|5380.5|5382.5|5380.5|5377.5|5375.5|131
1758156900000|2025-09-18 00:55:00|5383.5|5381.5|5384.5|5382.5|5385.5|5383.5|5383.5|5381.5|82
1758157200000|2025-09-18 01:00:00|5385|5383|5391|5389|5391.5|5389.5|5385|5383|250
1758157500000|2025-09-18 01:05:00|5391.5|5389.5|5392.5|5390.5|5392.5|5390.5|5391|5389|81
1758157800000|2025-09-18 01:10:00|5393.5|5391.5|5397.5|5395.5|5397.5|5395.5|5393.5|5391.5|149
1758158100000|2025-09-18 01:15:00|5397|5395|5396.5|5394.5|5399.5|5397.5|5396.5|5394.5|114
1758158400000|2025-09-18 01:20:00|5395.5|5393.5|5394.5|5392.5|5395.5|5393.5|5393.5|5391.5|37
1758158700000|2025-09-18 01:25:00|5395.5|5393.5|5392.5|5390.5|5395.5|5393.5|5392.5|5390.5|89
1758159000000|2025-09-18 01:30:00|5393|5391|5390.5|5388.5|5393.5|5391.5|5390|5388|38
1758159300000|2025-09-18 01:35:00|5389.5|5387.5|5388.5|5386.5|5389.5|5387.5|5388.5|5386.5|58
1758159600000|2025-09-18 01:40:00|5387.5|5385.5|5387.5|5385.5|5388.5|5386.5|5387.5|5385.5|58
1758159900000|2025-09-18 01:45:00|5386.5|5384.5|5385.5|5383.5|5387.5|5385.5|5385.5|5383.5|116
1758160200000|2025-09-18 01:50:00|5384.5|5382.5|5386.5|5384.5|5387.5|5385.5|5383.5|5381.5|113
1758160500000|2025-09-18 01:55:00|5387.5|5385.5|5388.5|5386.5|5388.5|5386.5|5387.5|5385.5|49
1758160800000|2025-09-18 02:00:00|5387.5|5385.5|5388.5|5386.5|5388.5|5386.5|5387.5|5385.5|19
1758161100000|2025-09-18 02:05:00|5387.5|5385.5|5385.5|5383.5|5388|5386|5385.5|5383.5|91
1758161400000|2025-09-18 02:10:00|5386|5384|5386.5|5384.5|5386.5|5384.5|5385.5|5383.5|27
1758161700000|2025-09-18 02:15:00|5387|5385|5385.5|5383.5|5387.5|5385.5|5385.5|5383.5|43
1758162000000|2025-09-18 02:20:00|5384.5|5382.5|5385.5|5383.5|5385.5|5383.5|5384.5|5382.5|50
1758162300000|2025-09-18 02:25:00|5386.5|5384.5|5386.5|5384.5|5387|5385|5384.5|5382.5|80
1758162600000|2025-09-18 02:30:00|5385.5|5383.5|5387.5|5385.5|5388.5|5386.5|5385.5|5383.5|134
1758162900000|2025-09-18 02:35:00|5386.5|5384.5|5390.5|5388.5|5391.5|5389.5|5386.5|5384.5|72
1758163200000|2025-09-18 02:40:00|5391|5389|5389.5|5387.5|5391|5389|5389.5|5387.5|2
1758163500000|2025-09-18 02:45:00|5389|5387|5390.5|5388.5|5390.5|5388.5|5389|5387|11
1758163800000|2025-09-18 02:50:00|5391|5389|5390.5|5388.5|5391.5|5389.5|5390.5|5388.5|20
1758164100000|2025-09-18 02:55:00|5391|5389|5391.5|5389.5|5391.5|5389.5|5390.5|5388.5|12
1758164400000|2025-09-18 03:00:00|5392.5|5390.5|5393.5|5391.5|5393.5|5391.5|5392.5|5390.5|71
1758164700000|2025-09-18 03:05:00|5394|5392|5393|5391|5394.5|5392.5|5393|5391|29
1758165000000|2025-09-18 03:10:00|5392.5|5390.5|5395|5393|5395.5|5393.5|5392.5|5390.5|24
1758165300000|2025-09-18 03:15:00|5395.5|5393.5|5399.5|5397.5|5399.5|5397.5|5395.5|5393.5|85
1758165600000|2025-09-18 03:20:00|5400.5|5398.5|5401.5|5399.5|5401.5|5399.5|5400.5|5398.5|33
1758165900000|2025-09-18 03:25:00|5400.5|5398.5|5398.5|5396.5|5401.5|5399.5|5398|5396|106
1758166200000|2025-09-18 03:30:00|5398|5396|5399.5|5397.5|5400.5|5398.5|5397.5|5395.5|33
1758166500000|2025-09-18 03:35:00|5399|5397|5396.5|5394.5|5399|5397|5396.5|5394.5|71
1758166800000|2025-09-18 03:40:00|5397.5|5395.5|5395.5|5393.5|5397.5|5395.5|5395.5|5393.5|37
1758167100000|2025-09-18 03:45:00|5394.5|5392.5|5396.5|5394.5|5396.5|5394.5|5394|5392|150
1758167400000|2025-09-18 03:50:00|5395.5|5393.5|5395.5|5393.5|5396.5|5394.5|5395.5|5393.5|31
1758167700000|2025-09-18 03:55:00|5396|5394|5397.5|5395.5|5398.5|5396.5|5395.5|5393.5|444
1758168000000|2025-09-18 04:00:00|5397|5395|5395.5|5393.5|5397|5395|5395.5|5393.5|23
1758168300000|2025-09-18 04:05:00|5394.5|5392.5|5393.5|5391.5|5394.5|5392.5|5393.5|5391.5|14
1758168600000|2025-09-18 04:10:00|5394.5|5392.5|5395.5|5393.5|5396|5394|5393.5|5391.5|15
1758168900000|2025-09-18 04:15:00|5394.5|5392.5|5394.5|5392.5|5394.5|5392.5|5394.5|5392.5|9
1758169200000|2025-09-18 04:20:00|5395.5|5393.5|5396.5|5394.5|5396.5|5394.5|5394.5|5392.5|47
1758169500000|2025-09-18 04:25:00|5395.5|5393.5|5395|5393|5395.5|5393.5|5393.5|5391.5|78
1758169800000|2025-09-18 04:30:00|5395.5|5393.5|5394.5|5392.5|5396.5|5394.5|5394.5|5392.5|81
1758170100000|2025-09-18 04:35:00|5393.5|5391.5|5392.5|5390.5|5394.5|5392.5|5391.5|5389.5|91
1758170400000|2025-09-18 04:40:00|5391.5|5389.5|5392.5|5390.5|5393|5391|5391.5|5389.5|47
1758170700000|2025-09-18 04:45:00|5391.5|5389.5|5392.5|5390.5|5394.5|5392.5|5391.5|5389.5|244
1758171000000|2025-09-18 04:50:00|5393.5|5391.5|5390.5|5388.5|5393.5|5391.5|5390.5|5388.5|80
1758171300000|2025-09-18 04:55:00|5389.5|5387.5|5389.5|5387.5|5389.5|5387.5|5389|5387|111
1758171600000|2025-09-18 05:00:00|5390.5|5388.5|5390.5|5388.5|5391.5|5389.5|5389.5|5387.5|295
1758171900000|2025-09-18 05:05:00|5389.5|5387.5|5390.5|5388.5|5390.5|5388.5|5388.5|5386.5|153
1758172200000|2025-09-18 05:10:00|5390|5388|5391.5|5389.5|5392.5|5390.5|5390|5388|62
1758172500000|2025-09-18 05:15:00|5392|5390|5391.5|5389.5|5392.5|5390.5|5390.5|5388.5|91
1758172800000|2025-09-18 05:20:00|5392.5|5390.5|5390.5|5388.5|5392.5|5390.5|5390.5|5388.5|66
1758173100000|2025-09-18 05:25:00|5389.5|5387.5|5386.5|5384.5|5389.5|5387.5|5385.5|5383.5|72
1758173400000|2025-09-18 05:30:00|5387|5385|5385.5|5383.5|5388|5386|5384.5|5382.5|86
1758173700000|2025-09-18 05:35:00|5386|5384|5383.5|5381.5|5386.5|5384.5|5382.5|5380.5|129
1758174000000|2025-09-18 05:40:00|5384|5382|5383.5|5381.5|5385.5|5383.5|5383.5|5381.5|39
1758174300000|2025-09-18 05:45:00|5382.5|5380.5|5384|5382|5384.5|5382.5|5382.5|5380.5|71
1758174600000|2025-09-18 05:50:00|5384.5|5382.5|5384.5|5382.5|5385.5|5383.5|5383.5|5381.5|61
1758174900000|2025-09-18 05:55:00|5385.5|5383.5|5383.5|5381.5|5385.5|5383.5|5382.5|5380.5|103
1758175200000|2025-09-18 06:00:00|5383.25|5381.75|5383.75|5382.25|5388.25|5386.75|5382.25|5380.75|1123
1758175500000|2025-09-18 06:05:00|5384.25|5382.75|5382.25|5380.75|5384.25|5382.75|5380.25|5378.75|2123
1758175800000|2025-09-18 06:10:00|5381.25|5379.75|5384.25|5382.75|5384.75|5383.25|5380.25|5378.75|241
1758176100000|2025-09-18 06:15:00|5385.25|5383.75|5390.25|5388.75|5391.25|5389.75|5385.25|5383.75|665
1758176400000|2025-09-18 06:20:00|5389.25|5387.75|5385.25|5383.75|5390.25|5388.75|5385.25|5383.75|724
1758176700000|2025-09-18 06:25:00|5384.25|5382.75|5389.25|5387.75|5391.25|5389.75|5384.25|5382.75|520
1758177000000|2025-09-18 06:30:00|5388.75|5387.25|5396.25|5394.75|5396.25|5394.75|5385.25|5383.75|548
1758177300000|2025-09-18 06:35:00|5396.75|5395.25|5396.25|5394.75|5398.25|5396.75|5394.25|5392.75|1523
1758177600000|2025-09-18 06:40:00|5395.75|5394.25|5392.25|5390.75|5396.25|5394.75|5392.25|5390.75|3255
1758177900000|2025-09-18 06:45:00|5393.25|5391.75|5395.25|5393.75|5397.25|5395.75|5393.25|5391.75|1436
1758178200000|2025-09-18 06:50:00|5394.25|5392.75|5398.25|5396.75|5398.25|5396.75|5391.25|5389.75|1099
1758178500000|2025-09-18 06:55:00|5399.25|5397.75|5401.25|5399.75|5403.25|5401.75|5399.25|5397.75|2014
1758178800000|2025-09-18 07:00:00|5402.25|5400.75|5409.25|5407.75|5410.25|5408.75|5400.25|5398.75|6149
1758179100000|2025-09-18 07:05:00|5410.25|5408.75|5411.25|5409.75|5412.25|5410.75|5407.25|5405.75|7357
1758179400000|2025-09-18 07:10:00|5412.25|5410.75|5417.25|5415.75|5417.75|5416.25|5411.25|5409.75|3531
1758179700000|2025-09-18 07:15:00|5418.25|5416.75|5423.25|5421.75|5424.25|5422.75|5417.25|5415.75|3735
1758180000000|2025-09-18 07:20:00|5423.02|5421.52|5421.02|5419.52|5424.02|5422.52|5419.02|5417.52|4224
1758180300000|2025-09-18 07:25:00|5420.02|5418.52|5418.02|5416.52|5421.02|5419.52|5415.02|5413.52|3506
1758180600000|2025-09-18 07:30:00|5418.61|5417.11|5417.61|5416.11|5421.61|5420.11|5416.61|5415.11|2224
1758180900000|2025-09-18 07:35:00|5418.61|5417.11|5420.61|5419.11|5421.61|5420.11|5418.61|5417.11|1438
1758181200000|2025-09-18 07:40:00|5419.89|5418.39|5417.89|5416.39|5422.89|5421.39|5417.89|5416.39|4593
1758181500000|2025-09-18 07:45:00|5418.39|5416.89|5422.89|5421.39|5423.89|5422.39|5418.39|5416.89|2700
1758181800000|2025-09-18 07:50:00|5422.68|5421.18|5421.68|5420.18|5423.68|5422.18|5420.68|5419.18|1861
1758182100000|2025-09-18 07:55:00|5422.68|5421.18|5420.68|5419.18|5424.68|5423.18|5420.68|5419.18|2146
1758182400000|2025-09-18 08:00:00|5421.21|5419.71|5421.71|5420.21|5421.71|5420.21|5414.21|5412.71|3582
1758182700000|2025-09-18 08:05:00|5421.21|5419.71|5418.71|5417.21|5422.21|5420.71|5416.21|5414.71|1803
1758183000000|2025-09-18 08:10:00|5418.58|5417.08|5430.08|5428.58|5432.08|5430.58|5418.08|5416.58|6107
1758183300000|2025-09-18 08:15:00|5431.08|5429.58|5424.08|5422.58|5431.08|5429.58|5423.08|5421.58|4872
1758183600000|2025-09-18 08:20:00|5423.66|5422.16|5423.66|5422.16|5426.66|5425.16|5422.66|5421.16|3863
1758183900000|2025-09-18 08:25:00|5424.66|5423.16|5427.66|5426.16|5427.66|5426.16|5423.66|5422.16|5031
1758184200000|2025-09-18 08:30:00|5427.62|5426.12|5430.62|5429.12|5432.12|5430.62|5424.62|5423.12|4494
1758184500000|2025-09-18 08:35:00|5431.62|5430.12|5432.62|5431.12|5434.62|5433.12|5431.12|5429.62|1769
1758184800000|2025-09-18 08:40:00|5432.6|5431.1|5436.1|5434.6|5437.6|5436.1|5432.6|5431.1|4971
1758185100000|2025-09-18 08:45:00|5436.6|5435.1|5439.6|5438.1|5439.6|5438.1|5435.6|5434.1|7910
1758185400000|2025-09-18 08:50:00|5438.6|5437.1|5439.6|5438.1|5440.6|5439.1|5438.6|5437.1|10894
1758185700000|2025-09-18 08:55:00|5440.1|5438.6|5439.6|5438.1|5441.6|5440.1|5439.1|5437.6|8302
1758186000000|2025-09-18 09:00:00|5439.94|5438.44|5441.44|5439.94|5442.94|5441.44|5439.94|5438.44|4858
1758186300000|2025-09-18 09:05:00|5440.94|5439.44|5440.94|5439.44|5441.44|5439.94|5437.94|5436.44|7946
1758186600000|2025-09-18 09:10:00|5441.28|5439.78|5442.28|5440.78|5443.28|5441.78|5440.28|5438.78|7557
1758186900000|2025-09-18 09:15:00|5443.28|5441.78|5437.28|5435.78|5444.28|5442.78|5437.28|5435.78|11302
1758187200000|2025-09-18 09:20:00|5437.17|5435.67|5434.17|5432.67|5441.17|5439.67|5434.17|5432.67|4770
1758187500000|2025-09-18 09:25:00|5434.67|5433.17|5438.17|5436.67|5438.67|5437.17|5434.17|5432.67|7129
1758187800000|2025-09-18 09:30:00|5438.43|5436.93|5440.43|5438.93|5441.43|5439.93|5437.43|5435.93|4847
1758188100000|2025-09-18 09:35:00|5439.43|5437.93|5439.43|5437.93|5440.43|5438.93|5439.43|5437.93|7272
1758188400000|2025-09-18 09:40:00|5438.69|5437.19|5435.69|5434.19|5438.69|5437.19|5435.69|5434.19|3501
1758188700000|2025-09-18 09:45:00|5436.69|5435.19|5435.69|5434.19|5437.69|5436.19|5433.69|5432.19|5341
1758189000000|2025-09-18 09:50:00|5435.82|5434.32|5433.82|5432.32|5439.82|5438.32|5433.82|5432.32|5286
1758189300000|2025-09-18 09:55:00|5432.82|5431.32|5433.82|5432.32|5434.82|5433.32|5431.82|5430.32|2572
1758189600000|2025-09-18 10:00:00|5434|5432.5|5440|5438.5|5441|5439.5|5431|5429.5|4252
1758189900000|2025-09-18 10:05:00|5441|5439.5|5440|5438.5|5443|5441.5|5439|5437.5|3308
1758190200000|2025-09-18 10:10:00|5439.87|5438.37|5442.87|5441.37|5442.87|5441.37|5439.87|5438.37|2568
1758190500000|2025-09-18 10:15:00|5441.87|5440.37|5443.87|5442.37|5443.87|5442.37|5441.87|5440.37|4795
1758190800000|2025-09-18 10:20:00|5444.01|5442.51|5443.01|5441.51|5444.01|5442.51|5443.01|5441.51|2235
1758191100000|2025-09-18 10:25:00|5442.01|5440.51|5440.01|5438.51|5442.01|5440.51|5439.01|5437.51|2161
1758191400000|2025-09-18 10:30:00|5440.25|5438.75|5438.25|5436.75|5441.25|5439.75|5437.25|5435.75|2992
1758191700000|2025-09-18 10:35:00|5437.25|5435.75|5436.25|5434.75|5438.25|5436.75|5436.25|5434.75|2677
1758192000000|2025-09-18 10:40:00|5436.48|5434.98|5437.48|5435.98|5438.48|5436.98|5436.48|5434.98|2652
1758192300000|2025-09-18 10:45:00|5436.98|5435.48|5436.48|5434.98|5438.48|5436.98|5436.48|5434.98|1217
1758192600000|2025-09-18 10:50:00|5436.18|5434.68|5435.18|5433.68|5437.18|5435.68|5435.18|5433.68|1327
1758192900000|2025-09-18 10:55:00|5436.18|5434.68|5435.18|5433.68|5436.18|5434.68|5433.18|5431.68|4946
1758193200000|2025-09-18 11:00:00|5435.34|5433.84|5441.84|5440.34|5443.34|5441.84|5434.34|5432.84|3580
1758193500000|2025-09-18 11:05:00|5441.34|5439.84|5445.84|5444.34|5446.34|5444.84|5441.34|5439.84|2999
1758193800000|2025-09-18 11:10:00|5446|5444.5|5446.5|5445|5447.5|5446|5445.5|5444|1473
1758194100000|2025-09-18 11:15:00|5447.5|5446|5451.5|5450|5452.5|5451|5447.5|5446|4220
1758194400000|2025-09-18 11:20:00|5452.36|5450.86|5456.36|5454.86|5457.86|5456.36|5452.36|5450.86|4304
1758194700000|2025-09-18 11:25:00|5455.36|5453.86|5454.36|5452.86|5456.36|5454.86|5451.36|5449.86|2825
1758195000000|2025-09-18 11:30:00|5453.56|5452.06|5452.56|5451.06|5456.56|5455.06|5452.56|5451.06|4612
1758195300000|2025-09-18 11:35:00|5453.56|5452.06|5451.56|5450.06|5455.56|5454.06|5449.56|5448.06|2544
1758195600000|2025-09-18 11:40:00|5451.67|5450.17|5445.67|5444.17|5451.67|5450.17|5443.67|5442.17|2412
1758195900000|2025-09-18 11:45:00|5444.67|5443.17|5444.67|5443.17|5446.67|5445.17|5442.67|5441.17|1641
1758196200000|2025-09-18 11:50:00|5445.21|5443.71|5447.21|5445.71|5448.21|5446.71|5445.21|5443.71|3576
1758196500000|2025-09-18 11:55:00|5448.21|5446.71|5451.21|5449.71|5451.21|5449.71|5448.21|5446.71|2018
1758196800000|2025-09-18 12:00:00|5450.52|5449.02|5448.52|5447.02|5450.52|5449.02|5447.52|5446.02|1400
1758197100000|2025-09-18 12:05:00|5449.02|5447.52|5448.52|5447.02|5449.52|5448.02|5448.52|5447.02|2141
1758197400000|2025-09-18 12:10:00|5448.73|5447.23|5445.73|5444.23|5448.73|5447.23|5444.73|5443.23|2156
1758197700000|2025-09-18 12:15:00|5444.73|5443.23|5441.73|5440.23|5444.73|5443.23|5441.73|5440.23|8179
1758198000000|2025-09-18 12:20:00|5442.09|5440.59|5449.09|5447.59|5449.09|5447.59|5441.09|5439.59|2174
1758198300000|2025-09-18 12:25:00|5449.59|5448.09|5447.09|5445.59|5450.09|5448.59|5446.09|5444.59|7977
1758198600000|2025-09-18 12:30:00|5446.46|5444.96|5445.46|5443.96|5448.46|5446.96|5443.46|5441.96|25647
1758198900000|2025-09-18 12:35:00|5446.46|5444.96|5444.96|5443.46|5446.46|5444.96|5443.46|5441.96|4235
1758199200000|2025-09-18 12:40:00|5445.18|5443.68|5443.68|5442.18|5446.68|5445.18|5443.68|5442.18|1664
1758199500000|2025-09-18 12:45:00|5444.68|5443.18|5446.68|5445.18|5447.68|5446.18|5443.68|5442.18|1796
1758199800000|2025-09-18 12:50:00|5446.49|5444.99|5445.49|5443.99|5447.49|5445.99|5442.49|5440.99|2905
1758200100000|2025-09-18 12:55:00|5445.99|5444.49|5447.49|5445.99|5448.49|5446.99|5445.99|5444.49|3195
1758200400000|2025-09-18 13:00:00|5447.51|5446.01|5440.51|5439.01|5447.51|5446.01|5439.51|5438.01|5230
1758200700000|2025-09-18 13:05:00|5441.01|5439.51|5443.51|5442.01|5445.51|5444.01|5440.51|5439.01|2395
1758201000000|2025-09-18 13:10:00|5443.69|5442.19|5436.69|5435.19|5443.69|5442.19|5436.69|5435.19|4381
1758201300000|2025-09-18 13:15:00|5437.69|5436.19|5435.19|5433.69|5438.69|5437.19|5434.69|5433.19|3462
1758201600000|2025-09-18 13:20:00|5435.63|5434.13|5442.13|5440.63|5443.13|5441.63|5435.13|5433.63|3840
1758201900000|2025-09-18 13:25:00|5441.13|5439.63|5440.13|5438.63|5442.13|5440.63|5439.13|5437.63|13906
1758202200000|2025-09-18 13:30:00|5439.35|5437.85|5437.35|5435.85|5442.35|5440.85|5437.35|5435.85|9616
1758202500000|2025-09-18 13:35:00|5436.85|5435.35|5437.35|5435.85|5443.35|5441.85|5436.35|5434.85|2746
1758202800000|2025-09-18 13:40:00|5437.04|5435.54|5441.04|5439.54|5442.04|5440.54|5436.04|5434.54|4293
1758203100000|2025-09-18 13:45:00|5440.04|5438.54|5444.04|5442.54|5445.04|5443.54|5438.04|5436.54|4041
1758203400000|2025-09-18 13:50:00|5444.06|5442.56|5439.06|5437.56|5447.06|5445.56|5438.06|5436.56|6735
1758203700000|2025-09-18 13:55:00|5440.06|5438.56|5444.06|5442.56|5444.06|5442.56|5436.06|5434.56|2765
1758204000000|2025-09-18 14:00:00|5444.56|5443.06|5447.56|5446.06|5448.56|5447.06|5444.56|5443.06|4269
1758204300000|2025-09-18 14:05:00|5448.56|5447.06|5452.56|5451.06|5452.56|5451.06|5447.56|5446.06|5069
1758204600000|2025-09-18 14:10:00|5452.19|5450.69|5451.19|5449.69|5453.19|5451.69|5451.19|5449.69|3476
1758204900000|2025-09-18 14:15:00|5452.19|5450.69|5457.19|5455.69|5457.19|5455.69|5451.19|5449.69|5786
1758205200000|2025-09-18 14:20:00|5457.03|5455.53|5460.03|5458.53|5461.03|5459.53|5457.03|5455.53|13742
1758205500000|2025-09-18 14:25:00|5460.53|5459.03|5460.03|5458.53|5463.03|5461.53|5459.03|5457.53|6614
1758205800000|2025-09-18 14:30:00|5459.67|5458.17|5461.67|5460.17|5464.67|5463.17|5459.67|5458.17|4179
1758206100000|2025-09-18 14:35:00|5460.67|5459.17|5454.67|5453.17|5460.67|5459.17|5453.67|5452.17|5263
1758206400000|2025-09-18 14:40:00|5455.14|5453.64|5451.14|5449.64|5457.14|5455.64|5450.14|5448.64|4430
1758206700000|2025-09-18 14:45:00|5450.14|5448.64|5452.14|5450.64|5454.64|5453.14|5450.14|5448.64|4797
1758207000000|2025-09-18 14:50:00|5451.89|5450.39|5446.89|5445.39|5451.89|5450.39|5445.89|5444.39|4050
1758207300000|2025-09-18 14:55:00|5447.89|5446.39|5448.89|5447.39|5448.89|5447.39|5445.89|5444.39|6877
1758207600000|2025-09-18 15:00:00|5448.96|5447.46|5446.96|5445.46|5448.96|5447.46|5446.96|5445.46|7849
1758207900000|2025-09-18 15:05:00|5447.96|5446.46|5447.96|5446.46|5449.96|5448.46|5444.96|5443.46|6351
1758208200000|2025-09-18 15:10:00|5448.05|5446.55|5453.05|5451.55|5453.05|5451.55|5448.05|5446.55|10648
1758208500000|2025-09-18 15:15:00|5453.55|5452.05|5457.05|5455.55|5458.05|5456.55|5453.05|5451.55|5957
1758208800000|2025-09-18 15:20:00|5456.06|5454.56|5456.06|5454.56|5458.06|5456.56|5456.06|5454.56|10911
1758209100000|2025-09-18 15:25:00|5456.56|5455.06|5455.56|5454.06|5459.06|5457.56|5455.06|5453.56|17344
1758209400000|2025-09-18 15:30:00|5457.06|5455.56|5456.56|5455.06|5458.06|5456.56|5454.06|5452.56|29553
1758209700000|2025-09-18 15:35:00|5456.06|5454.56|5458.06|5456.56|5462.06|5460.56|5456.06|5454.56|13221
1758210000000|2025-09-18 15:40:00|5457.06|5455.56|5459.06|5457.56|5459.06|5457.56|5456.06|5454.56|5225
1758210300000|2025-09-18 15:45:00|5458.06|5456.56|5456.06|5454.56|5459.06|5457.56|5456.06|5454.56|3856
1758210600000|2025-09-18 15:50:00|5456.56|5455.06|5453.06|5451.56|5457.06|5455.56|5451.06|5449.56|6580
1758210900000|2025-09-18 15:55:00|5453.56|5452.06|5453.06|5451.56|5454.06|5452.56|5450.56|5449.06|2121
1758211200000|2025-09-18 16:00:00|5454.06|5452.56|5456.06|5454.56|5456.06|5454.56|5453.06|5451.56|6087
1758211500000|2025-09-18 16:05:00|5457.06|5455.56|5456.06|5454.56|5458.06|5456.56|5454.06|5452.56|2216
1758211800000|2025-09-18 16:10:00|5455.06|5453.56|5460.06|5458.56|5460.06|5458.56|5455.06|5453.56|1763
1758212100000|2025-09-18 16:15:00|5459.56|5458.06|5461.06|5459.56|5461.06|5459.56|5459.06|5457.56|695
1758212400000|2025-09-18 16:20:00|5462.06|5460.56|5462.06|5460.56|5463.06|5461.56|5461.06|5459.56|727
1758212700000|2025-09-18 16:25:00|5463.06|5461.56|5461.06|5459.56|5463.06|5461.56|5461.06|5459.56|1969
1758213000000|2025-09-18 16:30:00|5462.06|5460.56|5463.06|5461.56|5463.56|5462.06|5462.06|5460.56|919
1758213300000|2025-09-18 16:35:00|5463.56|5462.06|5464.06|5462.56|5464.06|5462.56|5463.06|5461.56|1471
1758213600000|2025-09-18 16:40:00|5465.06|5463.56|5464.06|5462.56|5465.06|5463.56|5464.06|5462.56|1075
1758213900000|2025-09-18 16:45:00|5465.06|5463.56|5465.06|5463.56|5465.06|5463.56|5464.06|5462.56|582
1758214200000|2025-09-18 16:50:00|5466.06|5464.56|5466.06|5464.56|5466.06|5464.56|5466.06|5464.56|868
1758214500000|2025-09-18 16:55:00|||||||||410
1758214800000|2025-09-18 17:00:00|5467.06|5465.56|5465.06|5463.56|5467.06|5465.56|5465.06|5463.56|955
1758215100000|2025-09-18 17:05:00|5466.06|5464.56|5465.06|5463.56|5466.06|5464.56|5465.06|5463.56|582
1758215400000|2025-09-18 17:10:00|5466.06|5464.56|5465.06|5463.56|5466.06|5464.56|5465.06|5463.56|671
1758215700000|2025-09-18 17:15:00|5466.06|5464.56|5463.06|5461.56|5466.06|5464.56|5462.06|5460.56|1472
1758216000000|2025-09-18 17:20:00|5462.06|5460.56|5464.06|5462.56|5464.06|5462.56|5462.06|5460.56|1101
1758216300000|2025-09-18 17:25:00|5463.06|5461.56|5462.06|5460.56|5463.06|5461.56|5462.06|5460.56|1211
1758216600000|2025-09-18 17:30:00|5461.06|5459.56|5459.06|5457.56|5462.06|5460.56|5459.06|5457.56|876
1758216900000|2025-09-18 17:35:00|5458.06|5456.56|5459.06|5457.56|5459.06|5457.56|5457.06|5455.56|752
1758217200000|2025-09-18 17:40:00|5458.06|5456.56|5459.06|5457.56|5459.06|5457.56|5457.06|5455.56|775
1758217500000|2025-09-18 17:45:00|5460.06|5458.56|5459.06|5457.56|5460.06|5458.56|5458.06|5456.56|362
1758217800000|2025-09-18 17:50:00|5460.06|5458.56|5460.06|5458.56|5460.06|5458.56|5459.06|5457.56|105
1758218100000|2025-09-18 17:55:00|5459.06|5457.56|5458.06|5456.56|5460.06|5458.56|5458.06|5456.56|150
1758218400000|2025-09-18 18:00:00|5459.06|5457.56|5459.06|5457.56|5459.06|5457.56|5458.06|5456.56|93
1758218700000|2025-09-18 18:05:00|5460.06|5458.56|5457.06|5455.56|5460.06|5458.56|5457.06|5455.56|363
1758219000000|2025-09-18 18:10:00|5456.06|5454.56|5455.06|5453.56|5456.06|5454.56|5453.06|5451.56|198
1758219300000|2025-09-18 18:15:00|5456.06|5454.56|5455.06|5453.56|5457.06|5455.56|5455.06|5453.56|418
1758219600000|2025-09-18 18:20:00|5456.06|5454.56|5455.06|5453.56|5456.06|5454.56|5455.06|5453.56|481
1758219900000|2025-09-18 18:25:00|5454.06|5452.56|5454.06|5452.56|5454.06|5452.56|5454.06|5452.56|181
1758220200000|2025-09-18 18:30:00|5455.06|5453.56|5456.06|5454.56|5457.06|5455.56|5455.06|5453.56|254
1758220500000|2025-09-18 18:35:00|5457.06|5455.56|5457.06|5455.56|5458.06|5456.56|5456.06|5454.56|239
1758220800000|2025-09-18 18:40:00|5458.06|5456.56|5455.06|5453.56|5458.06|5456.56|5454.06|5452.56|375
1758221100000|2025-09-18 18:45:00|5456.06|5454.56|5459.06|5457.56|5459.06|5457.56|5456.06|5454.56|407
1758221400000|2025-09-18 18:50:00|5460.06|5458.56|5462.06|5460.56|5463.06|5461.56|5460.06|5458.56|405
1758221700000|2025-09-18 18:55:00|5463.06|5461.56|5462.06|5460.56|5464.06|5462.56|5462.06|5460.56|332
1758222000000|2025-09-18 19:00:00|5461.06|5459.56|5462.56|5461.06|5463.06|5461.56|5461.06|5459.56|245
1758222300000|2025-09-18 19:05:00|5463.06|5461.56|5464.06|5462.56|5464.06|5462.56|5462.06|5460.56|543
1758222600000|2025-09-18 19:10:00|5463.06|5461.56|5462.06|5460.56|5463.06|5461.56|5461.06|5459.56|153
1758222900000|2025-09-18 19:15:00|5461.06|5459.56|5463.06|5461.56|5463.06|5461.56|5461.06|5459.56|335
1758223200000|2025-09-18 19:20:00|5462.06|5460.56|5460.06|5458.56|5462.06|5460.56|5460.06|5458.56|127
1758223500000|2025-09-18 19:25:00|5459.06|5457.56|5459.06|5457.56|5459.06|5457.56|5459.06|5457.56|384
1758223800000|2025-09-18 19:30:00|5460.06|5458.56|5459.06|5457.56|5460.06|5458.56|5459.06|5457.56|759
1758224100000|2025-09-18 19:35:00|5459.56|5458.06|5459.06|5457.56|5460.06|5458.56|5458.06|5456.56|352
1758224400000|2025-09-18 19:40:00|5460.06|5458.56|5457.06|5455.56|5460.06|5458.56|5457.06|5455.56|405
1758224700000|2025-09-18 19:45:00|5456.56|5455.06|5456.06|5454.56|5457.06|5455.56|5456.06|5454.56|554
1758225000000|2025-09-18 19:50:00|5457.06|5455.56|5459.06|5457.56|5459.06|5457.56|5457.06|5455.56|1169
1758225300000|2025-09-18 19:55:00|5458.06|5456.56|5457.06|5455.56|5463.06|5461.56|5457.06|5455.56|2458
1758225600000|2025-09-18 20:00:00|5457.91|5454.91|5459.71|5456.71|5460.31|5457.31|5456.91|5453.91|29
1758225900000|2025-09-18 20:05:00|5459.91|5456.91|5461.71|5458.71|5461.91|5458.91|5459.71|5456.71|0
1758226200000|2025-09-18 20:10:00|5461.51|5458.51|5458.31|5455.31|5461.51|5458.51|5458.31|5455.31|0
1758226500000|2025-09-18 20:15:00|5458.51|5455.51|5459.41|5456.41|5459.71|5456.71|5457.61|5454.61|0
1758226800000|2025-09-18 20:20:00|5459.51|5456.51|5461.11|5458.11|5461.81|5458.81|5459.11|5456.11|0
1758227100000|2025-09-18 20:25:00|5460.91|5457.91|5461.91|5458.91|5462.11|5459.11|5460.91|5457.91|0
1758227400000|2025-09-18 20:30:00|5461.71|5458.71|5462.01|5459.01|5462.91|5459.91|5461.51|5458.51|0
1758227700000|2025-09-18 20:35:00|5461.91|5458.91|5462.21|5459.21|5462.41|5459.41|5461.81|5458.81|0
1758228000000|2025-09-18 20:40:00|5462.41|5459.41|5462.41|5459.41|5462.61|5459.61|5462.01|5459.01|0
1758228300000|2025-09-18 20:45:00|5462.21|5459.21|5462.71|5459.71|5463.31|5460.31|5462.21|5459.21|0
1758228600000|2025-09-18 20:50:00|5462.51|5459.51|5462.71|5459.71|5462.91|5459.91|5462.41|5459.41|0
1758228900000|2025-09-18 20:55:00|5462.91|5459.91|5463.3|5460.3|5463.81|5460.81|5462.71|5459.71|0
1758229200000|2025-09-18 21:00:00|5463.4|5460.4|5463.3|5460.3|5463.4|5460.4|5463.2|5460.2|0
1758229500000|2025-09-18 21:05:00|5463.4|5460.4|5463.3|5460.3|5463.4|5460.4|5463.3|5460.3|0
1758229800000|2025-09-18 21:10:00|5463.2|5460.2|5463.2|5460.2|5463.3|5460.3|5463.2|5460.2|0
1758230100000|2025-09-18 21:15:00|5463.3|5460.3|5463.3|5460.3|5463.5|5460.5|5463.2|5460.2|0
1758230400000|2025-09-18 21:20:00|5463.4|5460.4|5463.4|5460.4|5463.4|5460.4|5463.4|5460.4|0
1758230700000|2025-09-18 21:25:00|5463.3|5460.3|5463.2|5460.2|5463.4|5460.4|5463.2|5460.2|0
1758231000000|2025-09-18 21:30:00|5463.3|5460.3|5463.3|5460.3|5463.5|5460.5|5463.2|5460.2|0
1758231600000|2025-09-18 21:40:00|5463.5|5460.5|5463.5|5460.5|5463.5|5460.5|5463.5|5460.5|0
1758232200000|2025-09-18 21:50:00|5463.6|5460.6|5463.5|5460.5|5463.8|5460.8|5463.4|5460.4|0
1758232500000|2025-09-18 21:55:00|5463.6|5460.6|5463.8|5460.8|5463.9|5460.9|5463.5|5460.5|0
1758232800000|2025-09-18 22:00:00|5463.7|5460.7|5465.7|5462.7|5465.8|5462.8|5463.2|5460.2|0
1758233100000|2025-09-18 22:05:00|5465.8|5462.8|5467.3|5464.3|5467.3|5464.3|5465.4|5462.4|0
1758233400000|2025-09-18 22:10:00|5467.2|5464.2|5467.1|5464.1|5467.4|5464.4|5466.1|5463.1|0
1758233700000|2025-09-18 22:15:00|5466.9|5463.9|5466.4|5463.4|5467.9|5464.9|5466.4|5463.4|0
1758234000000|2025-09-18 22:20:00|5466.3|5463.3|5466.8|5463.8|5466.9|5463.9|5466|5463|0
1758234300000|2025-09-18 22:25:00|5466.9|5463.9|5467.3|5464.3|5467.9|5464.9|5466.6|5463.6|0
1758234600000|2025-09-18 22:30:00|5467.4|5464.4|5466|5463|5467.6|5464.6|5465.8|5462.8|0
1758234900000|2025-09-18 22:35:00|5465.9|5462.9|5463.8|5460.8|5465.9|5462.9|5463.8|5460.8|0
1758235200000|2025-09-18 22:40:00|5463.7|5460.7|5462.8|5459.8|5463.8|5460.8|5462.4|5459.4|0
1758235500000|2025-09-18 22:45:00|5462.9|5459.9|5464.5|5461.5|5464.7|5461.7|5462.9|5459.9|0
1758235800000|2025-09-18 22:50:00|5464.4|5461.4|5465.5|5462.5|5465.8|5462.8|5464.2|5461.2|0
1758236100000|2025-09-18 22:55:00|5465.6|5462.6|5466.6|5463.6|5466.9|5463.9|5465.6|5462.6|0
1758236400000|2025-09-18 23:00:00|5466.7|5463.7|5466.2|5463.2|5467.5|5464.5|5466|5463|0
1758236700000|2025-09-18 23:05:00|5466.3|5463.3|5466.2|5463.2|5467|5464|5465.9|5462.9|0
1758237000000|2025-09-18 23:10:00|5466.4|5463.4|5466.2|5463.2|5467.6|5464.6|5466.2|5463.2|0
1758237300000|2025-09-18 23:15:00|5466.3|5463.3|5466.9|5463.9|5467.1|5464.1|5466.1|5463.1|0
1758237600000|2025-09-18 23:20:00|5466.8|5463.8|5466.7|5463.7|5467.7|5464.7|5466.6|5463.6|0
1758237900000|2025-09-18 23:25:00|5466.6|5463.6|5466.3|5463.3|5466.7|5463.7|5466.1|5463.1|0
1758238200000|2025-09-18 23:30:00|5466.4|5463.4|5467|5464|5467.2|5464.2|5466.3|5463.3|0
1758238500000|2025-09-18 23:35:00|5467.2|5464.2|5468.2|5465.2|5468.4|5465.4|5467.2|5464.2|0
1758238800000|2025-09-18 23:40:00|5468.3|5465.3|5467.4|5464.4|5468.3|5465.3|5467.3|5464.3|0
1758239100000|2025-09-18 23:45:00|5467.2|5464.2|5467.2|5464.2|5467.9|5464.9|5466.8|5463.8|0
1758239400000|2025-09-18 23:50:00|5467.1|5464.1|5467|5464|5467.4|5464.4|5466.8|5463.8|0
1758239700000|2025-09-18 23:55:00|5467.2|5464.2|5466.5|5463.5|5467.7|5464.7|5466.5|5463.5|0
1758240000000|2025-09-19 00:00:00|5466.7|5463.7|5467.6|5464.6|5468.2|5465.2|5466.7|5463.7|0
1758240300000|2025-09-19 00:05:00|5467.7|5464.7|5466|5463|5468.1|5465.1|5465.7|5462.7|0
1758240600000|2025-09-19 00:10:00|5466.1|5463.1|5462.8|5459.8|5466.1|5463.1|5462.7|5459.7|0
1758240900000|2025-09-19 00:15:00|5462.9|5459.9|5459.6|5457.6|5463|5460|5458.6|5456.6|408
1758241200000|2025-09-19 00:20:00|5458.6|5456.6|5457.6|5455.6|5459.6|5457.6|5456.6|5454.6|244
1758241500000|2025-09-19 00:25:00|5456.6|5454.6|5456.6|5454.6|5456.6|5454.6|5455.6|5453.6|1419
1758241800000|2025-09-19 00:30:00|5456.1|5454.1|5457.6|5455.6|5457.6|5455.6|5455.6|5453.6|35
1758242100000|2025-09-19 00:35:00|5456.6|5454.6|5458.6|5456.6|5459.6|5457.6|5456.6|5454.6|92
1758242400000|2025-09-19 00:40:00|5457.6|5455.6|5457.6|5455.6|5458.6|5456.6|5456.1|5454.1|105
1758242700000|2025-09-19 00:45:00|5458.6|5456.6|5457.6|5455.6|5459.6|5457.6|5456.6|5454.6|200
1758243000000|2025-09-19 00:50:00|5457.1|5455.1|5456.6|5454.6|5457.6|5455.6|5456.6|5454.6|70
1758243300000|2025-09-19 00:55:00|5457.1|5455.1|5457.6|5455.6|5457.6|5455.6|5456.6|5454.6|89
1758243600000|2025-09-19 01:00:00|5457.1|5455.1|5456.6|5454.6|5457.6|5455.6|5455.6|5453.6|41
1758243900000|2025-09-19 01:05:00|5457.6|5455.6|5456.6|5454.6|5457.6|5455.6|5456.6|5454.6|57
1758244200000|2025-09-19 01:10:00|5457.6|5455.6|5458.6|5456.6|5458.6|5456.6|5456.6|5454.6|47
1758244500000|2025-09-19 01:15:00|5458.1|5456.1|5458.6|5456.6|5458.6|5456.6|5456.6|5454.6|149
1758244800000|2025-09-19 01:20:00|5459.6|5457.6|5458.6|5456.6|5459.6|5457.6|5457.6|5455.6|34
1758245100000|2025-09-19 01:25:00|5457.6|5455.6|5457.6|5455.6|5458.6|5456.6|5456.6|5454.6|30
1758245400000|2025-09-19 01:30:00|5458.6|5456.6|5457.6|5455.6|5459.1|5457.1|5457.6|5455.6|13
1758245700000|2025-09-19 01:35:00|||||||||112
1758246000000|2025-09-19 01:40:00|5457.1|5455.1|5457.6|5455.6|5458.6|5456.6|5457.1|5455.1|56
1758246300000|2025-09-19 01:45:00|5458.6|5456.6|5458.1|5456.1|5458.6|5456.6|5457.6|5455.6|54
1758246600000|2025-09-19 01:50:00|5457.6|5455.6|5459.6|5457.6|5459.6|5457.6|5457.6|5455.6|5
1758246900000|2025-09-19 01:55:00|5460.6|5458.6|5459.6|5457.6|5460.6|5458.6|5459.6|5457.6|49
1758247200000|2025-09-19 02:00:00|5460.6|5458.6|5458.6|5456.6|5461.6|5459.6|5458.6|5456.6|290
1758247500000|2025-09-19 02:05:00|5459.1|5457.1|5459.6|5457.6|5459.6|5457.6|5458.6|5456.6|144
1758247800000|2025-09-19 02:10:00|5458.6|5456.6|5457.6|5455.6|5459.6|5457.6|5457.6|5455.6|97
1758248100000|2025-09-19 02:15:00|5456.6|5454.6|5456.6|5454.6|5456.6|5454.6|5456.6|5454.6|29
1758248400000|2025-09-19 02:20:00|5455.6|5453.6|5455.6|5453.6|5456.6|5454.6|5455.6|5453.6|69
1758248700000|2025-09-19 02:25:00|5454.6|5452.6|5453.6|5451.6|5455.6|5453.6|5453.6|5451.6|200
1758249000000|2025-09-19 02:30:00|5454.6|5452.6|5455.6|5453.6|5455.6|5453.6|5454.6|5452.6|153
1758249300000|2025-09-19 02:35:00|5456.6|5454.6|5458.6|5456.6|5459.1|5457.1|5456.6|5454.6|127
1758249600000|2025-09-19 02:40:00|||||||||3
1758249900000|2025-09-19 02:45:00|||||||||13
1758250200000|2025-09-19 02:50:00|5458.1|5456.1|5457.6|5455.6|5459.6|5457.6|5457.6|5455.6|178
1758250500000|2025-09-19 02:55:00|5456.6|5454.6|5457.1|5455.1|5457.6|5455.6|5456.6|5454.6|119
1758250800000|2025-09-19 03:00:00|5457.6|5455.6|5456.6|5454.6|5457.6|5455.6|5456.6|5454.6|7
1758251100000|2025-09-19 03:05:00|5457.6|5455.6|5456.6|5454.6|5457.6|5455.6|5456.6|5454.6|44
1758251400000|2025-09-19 03:10:00|5457.6|5455.6|5457.6|5455.6|5459.6|5457.6|5457.6|5455.6|197
1758251700000|2025-09-19 03:15:00|5456.6|5454.6|5457.6|5455.6|5457.6|5455.6|5456.6|5454.6|70
1758252000000|2025-09-19 03:20:00|5457.1|5455.1|5458.6|5456.6|5458.6|5456.6|5456.6|5454.6|58
1758252300000|2025-09-19 03:25:00|5457.6|5455.6|5457.6|5455.6|5458.6|5456.6|5457.6|5455.6|30
1758252600000|2025-09-19 03:30:00|5456.6|5454.6|5455.6|5453.6|5457.6|5455.6|5455.6|5453.6|59
1758252900000|2025-09-19 03:35:00|5455.1|5453.1|5457.6|5455.6|5457.6|5455.6|5453.6|5451.6|95
1758253200000|2025-09-19 03:40:00|5457.1|5455.1|5456.6|5454.6|5457.6|5455.6|5456.1|5454.1|12
1758253500000|2025-09-19 03:45:00|5456.1|5454.1|5456.6|5454.6|5458.6|5456.6|5453.6|5451.6|196
1758253800000|2025-09-19 03:50:00|5456.1|5454.1|5455.6|5453.6|5457.6|5455.6|5455.6|5453.6|43
1758254100000|2025-09-19 03:55:00|5456.6|5454.6|5456.6|5454.6|5456.6|5454.6|5454.6|5452.6|57
1758254400000|2025-09-19 04:00:00|5455.6|5453.6|5454.1|5452.1|5455.6|5453.6|5451.6|5449.6|98
1758254700000|2025-09-19 04:05:00|5453.6|5451.6|5453.6|5451.6|5455.6|5453.6|5453.6|5451.6|28
1758255000000|2025-09-19 04:10:00|5452.6|5450.6|5452.6|5450.6|5454.1|5452.1|5451.6|5449.6|70
1758255300000|2025-09-19 04:15:00|5452.1|5450.1|5450.6|5448.6|5453.6|5451.6|5450.6|5448.6|58
1758255600000|2025-09-19 04:20:00|5451.6|5449.6|5449.6|5447.6|5451.6|5449.6|5449.6|5447.6|95
1758255900000|2025-09-19 04:25:00|5450.1|5448.1|5453.6|5451.6|5453.6|5451.6|5449.6|5447.6|72
1758256200000|2025-09-19 04:30:00|5453.1|5451.1|5453.6|5451.6|5453.6|5451.6|5451.6|5449.6|101
1758256500000|2025-09-19 04:35:00|5453.1|5451.1|5453.6|5451.6|5453.6|5451.6|5452.1|5450.1|35
1758256800000|2025-09-19 04:40:00|5452.6|5450.6|5452.6|5450.6|5453.6|5451.6|5452.6|5450.6|16
1758257100000|2025-09-19 04:45:00|5453.1|5451.1|5454.1|5452.1|5454.6|5452.6|5452.6|5450.6|31
1758257400000|2025-09-19 04:50:00|5453.6|5451.6|5454.6|5452.6|5454.6|5452.6|5452.6|5450.6|31
1758257700000|2025-09-19 04:55:00|5455.6|5453.6|5455.6|5453.6|5455.6|5453.6|5455.1|5453.1|35
1758258000000|2025-09-19 05:00:00|||||||||3
1758258300000|2025-09-19 05:05:00|5456.6|5454.6|5455.6|5453.6|5457.6|5455.6|5455.6|5453.6|84
1758258600000|2025-09-19 05:10:00|5456.6|5454.6|5454.6|5452.6|5456.6|5454.6|5453.6|5451.6|121
1758258900000|2025-09-19 05:15:00|5453.6|5451.6|5453.6|5451.6|5453.6|5451.6|5453.6|5451.6|6
1758259200000|2025-09-19 05:20:00|5454.1|5452.1|5454.6|5452.6|5454.6|5452.6|5453.6|5451.6|59
1758259500000|2025-09-19 05:25:00|5453.6|5451.6|5450.6|5448.6|5453.6|5451.6|5450.6|5448.6|107
1758259800000|2025-09-19 05:30:00|5449.6|5447.6|5450.1|5448.1|5451.6|5449.6|5449.6|5447.6|191
1758260100000|2025-09-19 05:35:00|5449.6|5447.6|5451.1|5449.1|5451.6|5449.6|5448.6|5446.6|53
1758260400000|2025-09-19 05:40:00|5451.6|5449.6|5449.6|5447.6|5451.6|5449.6|5448.6|5446.6|67
1758260700000|2025-09-19 05:45:00|5450.6|5448.6|5449.6|5447.6|5450.6|5448.6|5447.6|5445.6|575
1758261000000|2025-09-19 05:50:00|5450.6|5448.6|5452.6|5450.6|5452.6|5450.6|5449.6|5447.6|232
1758261300000|2025-09-19 05:55:00|5453.6|5451.6|5451.6|5449.6|5453.6|5451.6|5450.6|5448.6|628
1758261600000|2025-09-19 06:00:00|5451.35|5449.85|5459.35|5457.85|5460.35|5458.85|5451.35|5449.85|760
1758261900000|2025-09-19 06:05:00|5458.35|5456.85|5456.35|5454.85|5460.35|5458.85|5456.35|5454.85|1228
1758262200000|2025-09-19 06:10:00|5455.35|5453.85|5459.35|5457.85|5460.35|5458.85|5455.35|5453.85|1001
1758262500000|2025-09-19 06:15:00|5460.35|5458.85|5461.35|5459.85|5463.35|5461.85|5460.35|5458.85|1067
1758262800000|2025-09-19 06:20:00|5462.35|5460.85|5457.35|5455.85|5463.35|5461.85|5457.35|5455.85|672
1758263100000|2025-09-19 06:25:00|5456.35|5454.85|5459.35|5457.85|5459.35|5457.85|5455.35|5453.85|618
1758263400000|2025-09-19 06:30:00|5458.35|5456.85|5459.35|5457.85|5460.35|5458.85|5457.35|5455.85|1425
1758263700000|2025-09-19 06:35:00|5460.35|5458.85|5463.35|5461.85|5463.35|5461.85|5459.35|5457.85|705
1758264000000|2025-09-19 06:40:00|5462.35|5460.85|5461.35|5459.85|5462.35|5460.85|5461.35|5459.85|556
1758264300000|2025-09-19 06:45:00|5460.35|5458.85|5458.35|5456.85|5461.35|5459.85|5457.35|5455.85|673
1758264600000|2025-09-19 06:50:00|5459.35|5457.85|5460.35|5458.85|5463.35|5461.85|5458.35|5456.85|1538
1758264900000|2025-09-19 06:55:00|5461.35|5459.85|5458.35|5456.85|5462.35|5460.85|5457.35|5455.85|1193
1758265200000|2025-09-19 07:00:00|5460.35|5458.85|5459.35|5457.85|5465.35|5463.85|5456.35|5454.85|6066
1758265500000|2025-09-19 07:05:00|5460.35|5458.85|5460.35|5458.85|5462.35|5460.85|5458.35|5456.85|3890
1758265800000|2025-09-19 07:10:00|5461.35|5459.85|5459.35|5457.85|5462.35|5460.85|5457.35|5455.85|7270
1758266100000|2025-09-19 07:15:00|5458.85|5457.35|5464.35|5462.85|5465.35|5463.85|5458.35|5456.85|3786
1758266400000|2025-09-19 07:20:00|5464.68|5463.18|5466.68|5465.18|5467.18|5465.68|5463.68|5462.18|2936
1758266700000|2025-09-19 07:25:00|5467.68|5466.18|5469.68|5468.18|5471.68|5470.18|5464.68|5463.18|4406
1758267000000|2025-09-19 07:30:00|5469.16|5467.66|5470.16|5468.66|5471.16|5469.66|5468.16|5466.66|7203
1758267300000|2025-09-19 07:35:00|5469.66|5468.16|5473.66|5472.16|5474.16|5472.66|5467.16|5465.66|2957
1758267600000|2025-09-19 07:40:00|5473.93|5472.43|5477.43|5475.93|5477.43|5475.93|5473.43|5471.93|3243
1758267900000|2025-09-19 07:45:00|5476.43|5474.93|5477.43|5475.93|5477.43|5475.93|5475.43|5473.93|16747
1758268200000|2025-09-19 07:50:00|5477.89|5476.39|5481.89|5480.39|5481.89|5480.39|5477.89|5476.39|5039
1758268500000|2025-09-19 07:55:00|5482.89|5481.39|5481.89|5480.39|5482.89|5481.39|5480.89|5479.39|6484
1758268800000|2025-09-19 08:00:00|5481.84|5480.34|5488.84|5487.34|5488.84|5487.34|5480.84|5479.34|5692
1758269100000|2025-09-19 08:05:00|5487.84|5486.34|5490.84|5489.34|5490.84|5489.34|5486.84|5485.34|7649
1758269400000|2025-09-19 08:10:00|5490.67|5489.17|5492.67|5491.17|5493.67|5492.17|5490.67|5489.17|6834
1758269700000|2025-09-19 08:15:00|5493.17|5491.67|5492.67|5491.17|5495.67|5494.17|5491.67|5490.17|5817
1758270000000|2025-09-19 08:20:00|5492.49|5490.99|5492.49|5490.99|5493.49|5491.99|5491.99|5490.49|2758
1758270300000|2025-09-19 08:25:00|5491.49|5489.99|5491.49|5489.99|5492.49|5490.99|5490.49|5488.99|6432
1758270600000|2025-09-19 08:30:00|5491.52|5490.02|5490.52|5489.02|5491.52|5490.02|5485.52|5484.02|6164
1758270900000|2025-09-19 08:35:00|5491.52|5490.02|5491.52|5490.02|5492.52|5491.02|5490.52|5489.02|5139
1758271200000|2025-09-19 08:40:00|5491.62|5490.12|5486.62|5485.12|5492.62|5491.12|5486.62|5485.12|7788
1758271500000|2025-09-19 08:45:00|5487.12|5485.62|5481.62|5480.12|5488.62|5487.12|5481.62|5480.12|7096
1758271800000|2025-09-19 08:50:00|5481.77|5480.27|5480.77|5479.27|5482.77|5481.27|5478.77|5477.27|6606
1758272100000|2025-09-19 08:55:00|5479.77|5478.27|5479.77|5478.27|5481.77|5480.27|5477.77|5476.27|5829
1758272400000|2025-09-19 09:00:00|5480.06|5478.56|5479.06|5477.56|5481.06|5479.56|5476.06|5474.56|7710
1758272700000|2025-09-19 09:05:00|5478.06|5476.56|5478.06|5476.56|5480.06|5478.56|5477.06|5475.56|4886
1758273000000|2025-09-19 09:10:00|5477.61|5476.11|5473.61|5472.11|5479.61|5478.11|5473.61|5472.11|5022
1758273300000|2025-09-19 09:15:00|5474.61|5473.11|5477.61|5476.11|5478.61|5477.11|5473.61|5472.11|5119
1758273600000|2025-09-19 09:20:00|5477.94|5476.44|5480.94|5479.44|5480.94|5479.44|5477.94|5476.44|2867
1758273900000|2025-09-19 09:25:00|5480.44|5478.94|5479.94|5478.44|5482.94|5481.44|5479.94|5478.44|3159
1758274200000|2025-09-19 09:30:00|5479.74|5478.24|5481.74|5480.24|5483.74|5482.24|5479.74|5478.24|4806
1758274500000|2025-09-19 09:35:00|5480.74|5479.24|5478.74|5477.24|5480.74|5479.24|5477.74|5476.24|5388
1758274800000|2025-09-19 09:40:00|5479.32|5477.82|5472.32|5470.82|5479.32|5477.82|5472.32|5470.82|6041
1758275100000|2025-09-19 09:45:00|5473.32|5471.82|5469.32|5467.82|5474.32|5472.82|5468.32|5466.82|13153
1758275400000|2025-09-19 09:50:00|5469.55|5468.05|5466.55|5465.05|5471.55|5470.05|5464.55|5463.05|30452
1758275700000|2025-09-19 09:55:00|5467.55|5466.05|5463.55|5462.05|5467.55|5466.05|5462.55|5461.05|30550
1758276000000|2025-09-19 10:00:00|5462.55|5461.05|5459.55|5458.05|5462.55|5461.05|5457.55|5456.05|10748
1758276300000|2025-09-19 10:05:00|5459.05|5457.55|5458.55|5457.05|5460.05|5458.55|5457.55|5456.05|7360
1758276600000|2025-09-19 10:10:00|5457.7|5456.2|5459.7|5458.2|5460.7|5459.2|5456.7|5455.2|5981
1758276900000|2025-09-19 10:15:00|5460.7|5459.2|5457.7|5456.2|5461.7|5460.2|5457.7|5456.2|13981
1758277200000|2025-09-19 10:20:00|5458.09|5456.59|5455.09|5453.59|5458.09|5456.59|5454.09|5452.59|5708
1758277500000|2025-09-19 10:25:00|5455.59|5454.09|5456.09|5454.59|5459.09|5457.59|5455.09|5453.59|3924
1758277800000|2025-09-19 10:30:00|5456.49|5454.99|5457.49|5455.99|5457.99|5456.49|5453.49|5451.99|5669
1758278100000|2025-09-19 10:35:00|5458.49|5456.99|5460.49|5458.99|5461.49|5459.99|5457.49|5455.99|2485
1758278400000|2025-09-19 10:40:00|5460.14|5458.64|5461.14|5459.64|5462.14|5460.64|5459.14|5457.64|1598
1758278700000|2025-09-19 10:45:00|5462.14|5460.64|5458.14|5456.64|5463.14|5461.64|5458.14|5456.64|3940
1758279000000|2025-09-19 10:50:00|5458.23|5456.73|5457.23|5455.73|5460.23|5458.73|5456.23|5454.73|1797
1758279300000|2025-09-19 10:55:00|5458.23|5456.73|5458.23|5456.73|5460.23|5458.73|5456.23|5454.73|5239
1758279600000|2025-09-19 11:00:00|5458.19|5456.69|5459.19|5457.69|5461.19|5459.69|5457.19|5455.69|4244
1758279900000|2025-09-19 11:05:00|5460.19|5458.69|5461.19|5459.69|5462.19|5460.69|5458.19|5456.69|2950
1758280200000|2025-09-19 11:10:00|5461.28|5459.78|5460.28|5458.78|5462.28|5460.78|5459.28|5457.78|2756
1758280500000|2025-09-19 11:15:00|5459.78|5458.28|5460.28|5458.78|5461.28|5459.78|5458.28|5456.78|2916
1758280800000|2025-09-19 11:20:00|5460.29|5458.79|5457.29|5455.79|5460.29|5458.79|5456.29|5454.79|1168
1758281100000|2025-09-19 11:25:00|5458.29|5456.79|5458.29|5456.79|5459.29|5457.79|5457.29|5455.79|2869
1758281400000|2025-09-19 11:30:00|5458.31|5456.81|5457.31|5455.81|5458.31|5456.81|5455.31|5453.81|3613
1758281700000|2025-09-19 11:35:00|5458.31|5456.81|5455.31|5453.81|5459.31|5457.81|5455.31|5453.81|1583
1758282000000|2025-09-19 11:40:00|5455.08|5453.58|5456.08|5454.58|5456.08|5454.58|5454.08|5452.58|1906
1758282300000|2025-09-19 11:45:00|5455.08|5453.58|5460.08|5458.58|5460.08|5458.58|5455.08|5453.58|3067
1758282600000|2025-09-19 11:50:00|5459.5|5458|5459.5|5458|5460.5|5459|5458.5|5457|2212
1758282900000|2025-09-19 11:55:00|5459|5457.5|5460.5|5459|5461.5|5460|5458.5|5457|2220
1758283200000|2025-09-19 12:00:00|5459.5|5458|5465.5|5464|5467.5|5466|5459.5|5458|4876
1758283500000|2025-09-19 12:05:00|5466.5|5465|5467.5|5466|5467.5|5466|5465.5|5464|2205
1758283800000|2025-09-19 12:10:00|5467.18|5465.68|5468.18|5466.68|5469.18|5467.68|5467.18|5465.68|2029
1758284100000|2025-09-19 12:15:00|5469.18|5467.68|5466.18|5464.68|5469.18|5467.68|5465.18|5463.68|1759
1758284400000|2025-09-19 12:20:00|5466.44|5464.94|5465.44|5463.94|5466.44|5464.94|5463.44|5461.94|1291
1758284700000|2025-09-19 12:25:00|5464.44|5462.94|5464.44|5462.94|5466.44|5464.94|5464.44|5462.94|19558
1758285000000|2025-09-19 12:30:00|5464.59|5463.09|5461.59|5460.09|5465.59|5464.09|5461.59|5460.09|1963
1758285300000|2025-09-19 12:35:00|5460.59|5459.09|5461.59|5460.09|5463.59|5462.09|5460.59|5459.09|1192
1758285600000|2025-09-19 12:40:00|5461.63|5460.13|5464.63|5463.13|5464.63|5463.13|5461.63|5460.13|727
1758285900000|2025-09-19 12:45:00|5465.63|5464.13|5467.63|5466.13|5468.63|5467.13|5465.63|5464.13|1472
1758286200000|2025-09-19 12:50:00|5467.49|5465.99|5466.49|5464.99|5468.49|5466.99|5466.49|5464.99|1220
1758286500000|2025-09-19 12:55:00|5466.99|5465.49|5467.49|5465.99|5467.49|5465.99|5465.49|5463.99|605
1758286800000|2025-09-19 13:00:00|5467.51|5466.01|5472.51|5471.01|5472.51|5471.01|5467.51|5466.01|3675
1758287100000|2025-09-19 13:05:00|5471.51|5470.01|5469.51|5468.01|5471.51|5470.01|5469.51|5468.01|1811
1758287400000|2025-09-19 13:10:00|5469.36|5467.86|5469.36|5467.86|5469.36|5467.86|5468.36|5466.86|1484
1758287700000|2025-09-19 13:15:00|5470.36|5468.86|5471.36|5469.86|5472.36|5470.86|5470.36|5468.86|1803
1758288000000|2025-09-19 13:20:00|5471.19|5469.69|5469.19|5467.69|5472.19|5470.69|5469.19|5467.69|2549
1758288300000|2025-09-19 13:25:00|5470.19|5468.69|5467.19|5465.69|5470.19|5468.69|5467.19|5465.69|2571
1758288600000|2025-09-19 13:30:00|5467.35|5465.85|5469.35|5467.85|5470.35|5468.85|5465.35|5463.85|6415
1758288900000|2025-09-19 13:35:00|5468.35|5466.85|5472.35|5470.85|5472.35|5470.85|5468.35|5466.85|2123
1758289200000|2025-09-19 13:40:00|5472.44|5470.94|5465.44|5463.94|5472.44|5470.94|5465.44|5463.94|3918
1758289500000|2025-09-19 13:45:00|5465.94|5464.44|5468.44|5466.94|5468.44|5466.94|5464.44|5462.94|4589
1758289800000|2025-09-19 13:50:00|5468.48|5466.98|5466.48|5464.98|5469.48|5467.98|5466.48|5464.98|2000
1758290100000|2025-09-19 13:55:00|5465.48|5463.98|5472.48|5470.98|5472.48|5470.98|5464.48|5462.98|4232
1758290400000|2025-09-19 14:00:00|5471.97|5470.47|5471.97|5470.47|5471.97|5470.47|5467.97|5466.47|3619
1758290700000|2025-09-19 14:05:00|5472.97|5471.47|5474.97|5473.47|5475.97|5474.47|5471.97|5470.47|4351
1758291000000|2025-09-19 14:10:00|5475.16|5473.66|5475.16|5473.66|5476.16|5474.66|5472.16|5470.66|3043
1758291300000|2025-09-19 14:15:00|5474.16|5472.66|5471.16|5469.66|5475.16|5473.66|5471.16|5469.66|2973
1758291600000|2025-09-19 14:20:00|5470.86|5469.36|5470.86|5469.36|5471.86|5470.36|5468.86|5467.36|2105
1758291900000|2025-09-19 14:25:00|5469.86|5468.36|5469.86|5468.36|5470.86|5469.36|5468.86|5467.36|2396
1758292200000|2025-09-19 14:30:00|5470.09|5468.59|5473.09|5471.59|5475.09|5473.59|5470.09|5468.59|3538
1758292500000|2025-09-19 14:35:00|5474.09|5472.59|5473.09|5471.59|5475.09|5473.59|5473.09|5471.59|1596
1758292800000|2025-09-19 14:40:00|5473.07|5471.57|5470.07|5468.57|5473.07|5471.57|5469.07|5467.57|2992
1758293100000|2025-09-19 14:45:00|5469.07|5467.57|5471.07|5469.57|5471.07|5469.57|5469.07|5467.57|3333
1758293400000|2025-09-19 14:50:00|5471.19|5469.69|5476.19|5474.69|5483.19|5481.69|5469.19|5467.69|10817
1758293700000|2025-09-19 14:55:00|5475.19|5473.69|5473.19|5471.69|5475.19|5473.69|5471.19|5469.69|5011
1758294000000|2025-09-19 15:00:00|5474.19|5472.69|5467.19|5465.69|5475.19|5473.69|5467.19|5465.69|5580
1758294300000|2025-09-19 15:05:00|5467.69|5466.19|5468.19|5466.69|5468.19|5466.69|5465.19|5463.69|2619
1758294600000|2025-09-19 15:10:00|5468.71|5467.21|5469.71|5468.21|5470.71|5469.21|5467.71|5466.21|3566
1758294900000|2025-09-19 15:15:00|5470.71|5469.21|5469.71|5468.21|5471.71|5470.21|5469.71|5468.21|2901
1758295200000|2025-09-19 15:20:00|5469.56|5468.06|5468.56|5467.06|5471.56|5470.06|5465.56|5464.06|10800
1758295500000|2025-09-19 15:25:00|5467.56|5466.06|5466.56|5465.06|5469.56|5468.06|5465.56|5464.06|16164
1758295800000|2025-09-19 15:30:00|5465.77|5464.27|5458.77|5457.27|5465.77|5464.27|5454.77|5453.27|52685
1758296100000|2025-09-19 15:35:00|5457.77|5456.27|5458.77|5457.27|5461.77|5460.27|5457.77|5456.27|25716
1758296400000|2025-09-19 15:40:00|5457.77|5456.27|5457.77|5456.27|5460.77|5459.27|5456.77|5455.27|11691
1758296700000|2025-09-19 15:45:00|5458.77|5457.27|5457.77|5456.27|5458.77|5457.27|5456.77|5455.27|3676
1758297000000|2025-09-19 15:50:00|5458.77|5457.27|5459.77|5458.27|5460.77|5459.27|5458.77|5457.27|5110
1758297300000|2025-09-19 15:55:00|5458.77|5457.27|5457.77|5456.27|5458.77|5457.27|5457.77|5456.27|4138
1758297600000|2025-09-19 16:00:00|5458.27|5456.77|5458.77|5457.27|5459.77|5458.27|5457.77|5456.27|2495
1758297900000|2025-09-19 16:05:00|5459.77|5458.27|5460.77|5459.27|5462.77|5461.27|5457.77|5456.27|5885
1758298200000|2025-09-19 16:10:00|5461.27|5459.77|5460.77|5459.27|5462.77|5461.27|5458.77|5457.27|2059
1758298500000|2025-09-19 16:15:00|5459.77|5458.27|5460.77|5459.27|5461.77|5460.27|5459.77|5458.27|1155
1758298800000|2025-09-19 16:20:00|5460.27|5458.77|5460.77|5459.27|5460.77|5459.27|5459.77|5458.27|1625
1758299100000|2025-09-19 16:25:00|5460.27|5458.77|5460.77|5459.27|5460.77|5459.27|5459.77|5458.27|1023
1758299400000|2025-09-19 16:30:00|5459.77|5458.27|5458.77|5457.27|5459.77|5458.27|5457.77|5456.27|1102
1758299700000|2025-09-19 16:35:00|5459.77|5458.27|5458.77|5457.27|5459.77|5458.27|5458.77|5457.27|433
1758300000000|2025-09-19 16:40:00|5459.77|5458.27|5458.77|5457.27|5459.77|5458.27|5458.77|5457.27|572
1758300300000|2025-09-19 16:45:00|5459.77|5458.27|5460.77|5459.27|5460.77|5459.27|5458.77|5457.27|1032
1758300600000|2025-09-19 16:50:00|5461.77|5460.27|5460.77|5459.27|5461.77|5460.27|5459.77|5458.27|962
1758300900000|2025-09-19 16:55:00|5459.77|5458.27|5459.77|5458.27|5460.77|5459.27|5458.77|5457.27|882
1758301200000|2025-09-19 17:00:00|5460.77|5459.27|5460.77|5459.27|5461.77|5460.27|5459.77|5458.27|650
1758301500000|2025-09-19 17:05:00|5459.77|5458.27|5458.77|5457.27|5460.77|5459.27|5458.77|5457.27|580
1758301800000|2025-09-19 17:10:00|5459.77|5458.27|5460.77|5459.27|5460.77|5459.27|5459.27|5457.77|324
1758302100000|2025-09-19 17:15:00|5461.77|5460.27|5461.77|5460.27|5462.77|5461.27|5461.77|5460.27|308
1758302400000|2025-09-19 17:20:00|5460.77|5459.27|5461.77|5460.27|5461.77|5460.27|5460.77|5459.27|765
1758302700000|2025-09-19 17:25:00|5460.77|5459.27|5462.77|5461.27|5462.77|5461.27|5460.77|5459.27|306
1758303000000|2025-09-19 17:30:00|5463.77|5462.27|5464.77|5463.27|5464.77|5463.27|5463.77|5462.27|640
1758303300000|2025-09-19 17:35:00|5463.77|5462.27|5462.77|5461.27|5464.77|5463.27|5462.77|5461.27|406
1758303600000|2025-09-19 17:40:00|5463.27|5461.77|5463.77|5462.27|5463.77|5462.27|5462.77|5461.27|177
1758303900000|2025-09-19 17:45:00|5464.77|5463.27|5463.77|5462.27|5464.77|5463.27|5463.77|5462.27|333
1758304200000|2025-09-19 17:50:00|5464.77|5463.27|5464.77|5463.27|5465.77|5464.27|5464.77|5463.27|913
1758304500000|2025-09-19 17:55:00|5465.77|5464.27|5465.77|5464.27|5466.77|5465.27|5464.77|5463.27|426
1758304800000|2025-09-19 18:00:00|5466.77|5465.27|5465.77|5464.27|5466.77|5465.27|5464.77|5463.27|170
1758305100000|2025-09-19 18:05:00|5466.77|5465.27|5465.77|5464.27|5466.77|5465.27|5465.77|5464.27|262
1758305400000|2025-09-19 18:10:00|5466.77|5465.27|5465.77|5464.27|5467.77|5466.27|5465.77|5464.27|618
1758305700000|2025-09-19 18:15:00|5464.77|5463.27|5464.77|5463.27|5465.77|5464.27|5464.77|5463.27|140
1758306000000|2025-09-19 18:20:00|5463.77|5462.27|5463.77|5462.27|5464.77|5463.27|5463.77|5462.27|185
1758306300000|2025-09-19 18:25:00|5462.77|5461.27|5463.77|5462.27|5463.77|5462.27|5462.77|5461.27|138
1758306600000|2025-09-19 18:30:00|5462.77|5461.27|5463.77|5462.27|5463.77|5462.27|5462.77|5461.27|124
1758306900000|2025-09-19 18:35:00|5462.77|5461.27|5462.77|5461.27|5463.77|5462.27|5462.77|5461.27|82
1758307200000|2025-09-19 18:40:00|5463.27|5461.77|5462.77|5461.27|5463.77|5462.27|5461.77|5460.27|69
1758307500000|2025-09-19 18:45:00|5461.77|5460.27|5461.77|5460.27|5462.77|5461.27|5461.77|5460.27|99
1758307800000|2025-09-19 18:50:00|5462.77|5461.27|5462.77|5461.27|5462.77|5461.27|5461.77|5460.27|67
1758308100000|2025-09-19 18:55:00|5463.77|5462.27|5464.77|5463.27|5465.77|5464.27|5463.77|5462.27|268
1758308400000|2025-09-19 19:00:00|5465.77|5464.27|5464.77|5463.27|5466.77|5465.27|5464.77|5463.27|1046
1758308700000|2025-09-19 19:05:00|5465.77|5464.27|5464.77|5463.27|5465.77|5464.27|5464.77|5463.27|352
1758309000000|2025-09-19 19:10:00|5465.77|5464.27|5464.77|5463.27|5465.77|5464.27|5464.27|5462.77|290
1758309300000|2025-09-19 19:15:00|5465.77|5464.27|5465.77|5464.27|5466.77|5465.27|5464.77|5463.27|463
1758309600000|2025-09-19 19:20:00|5466.77|5465.27|5465.77|5464.27|5466.77|5465.27|5465.77|5464.27|216
1758309900000|2025-09-19 19:25:00|5466.77|5465.27|5467.77|5466.27|5468.77|5467.27|5466.77|5465.27|1531
1758310200000|2025-09-19 19:30:00|5466.77|5465.27|5466.77|5465.27|5466.77|5465.27|5465.77|5464.27|650
1758310500000|2025-09-19 19:35:00|5465.77|5464.27|5466.77|5465.27|5466.77|5465.27|5465.77|5464.27|389
1758310800000|2025-09-19 19:40:00|5465.77|5464.27|5464.77|5463.27|5466.77|5465.27|5464.77|5463.27|570
1758311100000|2025-09-19 19:45:00|5465.27|5463.77|5467.77|5466.27|5468.77|5467.27|5464.77|5463.27|1797
1758311400000|2025-09-19 19:50:00|5468.77|5467.27|5471.77|5470.27|5471.77|5470.27|5467.77|5466.27|2397
1758311700000|2025-09-19 19:55:00|5470.77|5469.27|5465.77|5464.27|5470.77|5469.27|5465.77|5464.27|3602
1758312000000|2025-09-19 20:00:00|5466.22|5463.22|5468.22|5465.22|5468.62|5465.62|5465.72|5462.72|69
1758312300000|2025-09-19 20:05:00|5468.02|5465.02|5466.02|5463.02|5468.02|5465.02|5465.52|5462.52|0
1758312600000|2025-09-19 20:10:00|5465.92|5462.92|5466.62|5463.62|5467.22|5464.22|5465.52|5462.52|0
1758312900000|2025-09-19 20:15:00|5466.42|5463.42|5464.72|5461.72|5466.42|5463.42|5464.12|5461.12|0
1758313200000|2025-09-19 20:20:00|5464.92|5461.92|5465.32|5462.32|5465.32|5462.32|5463.72|5460.72|0
1758313500000|2025-09-19 20:25:00|5465.22|5462.22|5463.82|5460.82|5465.22|5462.22|5463.32|5460.32|0
1758313800000|2025-09-19 20:30:00|5464.02|5461.02|5466.22|5463.22|5466.22|5463.22|5463.62|5460.62|0
1758314100000|2025-09-19 20:35:00|5466.02|5463.02|5466.02|5463.02|5466.12|5463.12|5464.82|5461.82|0
1758314400000|2025-09-19 20:40:00|5466.12|5463.12|5465.92|5462.92|5466.62|5463.62|5465.72|5462.72|0
1758314700000|2025-09-19 20:45:00|5465.72|5462.72|5464.52|5461.52|5466.32|5463.32|5464.12|5461.12|0
1758315000000|2025-09-19 20:50:00|5464.32|5461.32|5464.82|5461.82|5465.12|5462.12|5463.52|5460.52|0
1758315300000|2025-09-19 20:55:00|5464.62|5461.62|5465.02|5462.02|5465.32|5462.32|5463.92|5460.92|0
1758492000000|2025-09-21 22:00:00|5465.1|5462.1|5463.3|5460.3|5465.6|5462.6|5462.9|5459.9|0
1758492300000|2025-09-21 22:05:00|5463.2|5460.2|5462.1|5459.1|5463.4|5460.4|5461.1|5458.1|0
1758492600000|2025-09-21 22:10:00|5462.3|5459.3|5461.4|5458.4|5462.5|5459.5|5461.2|5458.2|0
1758492900000|2025-09-21 22:15:00|5461.6|5458.6|5460.7|5457.7|5461.6|5458.6|5460.1|5457.1|0
1758493200000|2025-09-21 22:20:00|5460.8|5457.8|5460.7|5457.7|5461.5|5458.5|5459.5|5456.5|0
1758493500000|2025-09-21 22:25:00|5460.9|5457.9|5461.5|5458.5|5462|5459|5460.6|5457.6|0
1758493800000|2025-09-21 22:30:00|5461.4|5458.4|5462|5459|5462.7|5459.7|5461.1|5458.1|0
1758494100000|2025-09-21 22:35:00|5462.2|5459.2|5462.4|5459.4|5463.5|5460.5|5461.8|5458.8|0
1758494400000|2025-09-21 22:40:00|5462.3|5459.3|5463.2|5460.2|5463.5|5460.5|5462.2|5459.2|0
1758494700000|2025-09-21 22:45:00|5463.1|5460.1|5462.8|5459.8|5464.3|5461.3|5462.7|5459.7|0
1758495000000|2025-09-21 22:50:00|5462.9|5459.9|5463.4|5460.4|5463.5|5460.5|5462.5|5459.5|0
1758495300000|2025-09-21 22:55:00|5462.9|5459.9|5462.8|5459.8|5463.1|5460.1|5462.4|5459.4|0
1758495600000|2025-09-21 23:00:00|5462.9|5459.9|5462.6|5459.6|5463.4|5460.4|5462.6|5459.6|0
1758495900000|2025-09-21 23:05:00|5462.8|5459.8|5462.3|5459.3|5463|5460|5461.7|5458.7|0
1758496200000|2025-09-21 23:10:00|5462|5459|5462.6|5459.6|5463.3|5460.3|5461.6|5458.6|0
1758496500000|2025-09-21 23:15:00|5462.5|5459.5|5462.5|5459.5|5462.6|5459.6|5461.9|5458.9|0
1758496800000|2025-09-21 23:20:00|5462.6|5459.6|5461.9|5458.9|5462.9|5459.9|5461.6|5458.6|0
1758497100000|2025-09-21 23:25:00|5462|5459|5462|5459|5462.4|5459.4|5461.3|5458.3|0
1758497400000|2025-09-21 23:30:00|5462.1|5459.1|5461.6|5458.6|5462.1|5459.1|5461.4|5458.4|0
1758497700000|2025-09-21 23:35:00|5461.7|5458.7|5462.1|5459.1|5462.4|5459.4|5461.4|5458.4|0
1758498000000|2025-09-21 23:40:00|5462|5459|5462.1|5459.1|5462.3|5459.3|5461.7|5458.7|0
1758498300000|2025-09-21 23:45:00|5461.9|5458.9|5461.6|5458.6|5462.4|5459.4|5461.5|5458.5|0
1758498600000|2025-09-21 23:50:00|5461.8|5458.8|5462.1|5459.1|5462.5|5459.5|5461.4|5458.4|0
1758498900000|2025-09-21 23:55:00|5462|5459|5461.8|5458.8|5462.1|5459.1|5461.6|5458.6|0
1758499200000|2025-09-22 00:00:00|5461.9|5458.9|5463.8|5460.8|5463.8|5460.8|5461.3|5458.3|0
1758499500000|2025-09-22 00:05:00|5463.9|5460.9|5464.9|5461.9|5465|5462|5463.2|5460.2|0
1758499800000|2025-09-22 00:10:00|5465|5462|5466.4|5463.4|5467.5|5464.5|5465|5462|0
1758500100000|2025-09-22 00:15:00|5466.2|5463.2|5469.3|5467.3|5470.3|5468.3|5465.3|5462.3|434
1758500400000|2025-09-22 00:20:00|5470.3|5468.3|5472.3|5470.3|5472.3|5470.3|5469.8|5467.8|119
1758500700000|2025-09-22 00:25:00|5473.3|5471.3|5474.3|5472.3|5474.3|5472.3|5472.3|5470.3|123
1758501000000|2025-09-22 00:30:00|5473.3|5471.3|5470.3|5468.3|5474.3|5472.3|5468.8|5466.8|114
1758501300000|2025-09-22 00:35:00|5469.3|5467.3|5470.3|5468.3|5470.3|5468.3|5468.3|5466.3|22
1758501600000|2025-09-22 00:40:00|5469.8|5467.8|5469.3|5467.3|5470.3|5468.3|5469.3|5467.3|16
1758501900000|2025-09-22 00:45:00|5468.8|5466.8|5469.3|5467.3|5469.3|5467.3|5467.8|5465.8|39
1758502200000|2025-09-22 00:50:00|5468.8|5466.8|5467.3|5465.3|5469.3|5467.3|5466.3|5464.3|204
1758502500000|2025-09-22 00:55:00|5466.3|5464.3|5465.3|5463.3|5466.3|5464.3|5464.3|5462.3|40
1758502800000|2025-09-22 01:00:00|5464.3|5462.3|5468.3|5466.3|5468.3|5466.3|5464.3|5462.3|33
1758503100000|2025-09-22 01:05:00|5469.3|5467.3|5471.3|5469.3|5471.3|5469.3|5469.3|5467.3|37
1758503400000|2025-09-22 01:10:00|5472.3|5470.3|5471.3|5469.3|5472.3|5470.3|5471.3|5469.3|43
1758503700000|2025-09-22 01:15:00|5470.8|5468.8|5469.3|5467.3|5471.3|5469.3|5468.3|5466.3|41
1758504000000|2025-09-22 01:20:00|5468.8|5466.8|5468.3|5466.3|5468.8|5466.8|5467.3|5465.3|19
1758504300000|2025-09-22 01:25:00|5467.3|5465.3|5466.3|5464.3|5467.8|5465.8|5466.3|5464.3|11
1758504600000|2025-09-22 01:30:00|5465.3|5463.3|5467.3|5465.3|5467.3|5465.3|5463.3|5461.3|29
1758504900000|2025-09-22 01:35:00|5466.3|5464.3|5465.3|5463.3|5466.8|5464.8|5463.3|5461.3|30
1758505200000|2025-09-22 01:40:00|5464.3|5462.3|5465.3|5463.3|5465.8|5463.8|5464.3|5462.3|49
1758505500000|2025-09-22 01:45:00|5465.8|5463.8|5464.3|5462.3|5466.3|5464.3|5464.3|5462.3|10
1758505800000|2025-09-22 01:50:00|5464.8|5462.8|5465.3|5463.3|5465.3|5463.3|5464.3|5462.3|27
1758506100000|2025-09-22 01:55:00|5464.3|5462.3|5466.3|5464.3|5466.3|5464.3|5464.3|5462.3|48
1758506400000|2025-09-22 02:00:00|5467.3|5465.3|5467.3|5465.3|5468.3|5466.3|5467.3|5465.3|33
1758506700000|2025-09-22 02:05:00|5466.3|5464.3|5467.8|5465.8|5468.3|5466.3|5466.3|5464.3|386
1758507000000|2025-09-22 02:10:00|5468.3|5466.3|5467.3|5465.3|5469.3|5467.3|5467.3|5465.3|37
1758507300000|2025-09-22 02:15:00|5468.3|5466.3|5467.3|5465.3|5468.3|5466.3|5467.3|5465.3|24
1758507600000|2025-09-22 02:20:00|5468.3|5466.3|5468.3|5466.3|5468.8|5466.8|5468.3|5466.3|12
1758507900000|2025-09-22 02:25:00|5468.8|5466.8|5466.3|5464.3|5469.3|5467.3|5466.3|5464.3|19
1758508200000|2025-09-22 02:30:00|5467.3|5465.3|5466.8|5464.8|5467.3|5465.3|5466.3|5464.3|14
1758508500000|2025-09-22 02:35:00|5466.3|5464.3|5466.3|5464.3|5466.3|5464.3|5466.3|5464.3|0
1758508800000|2025-09-22 02:40:00|5466.8|5464.8|5466.3|5464.3|5467.3|5465.3|5465.3|5463.3|2
1758509100000|2025-09-22 02:45:00|5466.8|5464.8|5467.8|5465.8|5468.3|5466.3|5466.3|5464.3|50
1758509400000|2025-09-22 02:50:00|5467.3|5465.3|5467.3|5465.3|5468.3|5466.3|5467.3|5465.3|9
1758509700000|2025-09-22 02:55:00|5467.8|5465.8|5468.3|5466.3|5468.3|5466.3|5467.3|5465.3|73
1758510000000|2025-09-22 03:00:00|5467.3|5465.3|5465.3|5463.3|5467.3|5465.3|5465.3|5463.3|169
1758510300000|2025-09-22 03:05:00|5466.3|5464.3|5464.3|5462.3|5466.3|5464.3|5464.3|5462.3|63
1758510600000|2025-09-22 03:10:00|5464.8|5462.8|5464.3|5462.3|5464.8|5462.8|5464.3|5462.3|24
1758510900000|2025-09-22 03:15:00|5465.3|5463.3|5465.3|5463.3|5466.3|5464.3|5465.3|5463.3|28
1758511200000|2025-09-22 03:20:00|5465.8|5463.8|5467.3|5465.3|5467.3|5465.3|5465.3|5463.3|39
1758511500000|2025-09-22 03:25:00|5467.8|5465.8|5468.3|5466.3|5468.3|5466.3|5467.3|5465.3|7
1758511800000|2025-09-22 03:30:00|5468.8|5466.8|5468.3|5466.3|5469.3|5467.3|5468.3|5466.3|25
1758512400000|2025-09-22 03:40:00|5467.3|5465.3|5470.3|5468.3|5471.3|5469.3|5467.3|5465.3|139
1758512700000|2025-09-22 03:45:00|5470.8|5468.8|5470.3|5468.3|5471.3|5469.3|5470.3|5468.3|108
1758513000000|2025-09-22 03:50:00|||||||||16
1758513300000|2025-09-22 03:55:00|||||||||14
1758513600000|2025-09-22 04:00:00|5471.3|5469.3|5471.3|5469.3|5471.3|5469.3|5471.3|5469.3|47
1758513900000|2025-09-22 04:05:00|||||||||2
1758514200000|2025-09-22 04:10:00|5471.8|5469.8|5471.3|5469.3|5473.3|5471.3|5471.3|5469.3|207
1758514500000|2025-09-22 04:15:00|5470.3|5468.3|5470.8|5468.8|5471.3|5469.3|5470.3|5468.3|60
1758514800000|2025-09-22 04:20:00|5470.3|5468.3|5469.3|5467.3|5470.3|5468.3|5469.3|5467.3|6
1758515100000|2025-09-22 04:25:00|5468.8|5466.8|5467.8|5465.8|5469.3|5467.3|5467.8|5465.8|26
1758515400000|2025-09-22 04:30:00|5467.3|5465.3|5467.3|5465.3|5467.3|5465.3|5466.3|5464.3|27
1758515700000|2025-09-22 04:35:00|5468.3|5466.3|5467.3|5465.3|5468.3|5466.3|5467.3|5465.3|18
1758516000000|2025-09-22 04:40:00|||||||||3
1758516300000|2025-09-22 04:45:00|5469.3|5467.3|5467.3|5465.3|5469.3|5467.3|5467.3|5465.3|325
1758516600000|2025-09-22 04:50:00|5466.3|5464.3|5467.3|5465.3|5467.3|5465.3|5465.3|5463.3|169
1758516900000|2025-09-22 04:55:00|5468.3|5466.3|5469.3|5467.3|5469.3|5467.3|5468.3|5466.3|122
1758517200000|2025-09-22 05:00:00|5470.3|5468.3|5468.3|5466.3|5470.3|5468.3|5468.3|5466.3|343
1758517500000|2025-09-22 05:05:00|5467.3|5465.3|5467.3|5465.3|5468.3|5466.3|5467.3|5465.3|153
1758517800000|2025-09-22 05:10:00|5466.3|5464.3|5467.3|5465.3|5467.3|5465.3|5466.3|5464.3|175
1758518100000|2025-09-22 05:15:00|5468.3|5466.3|5467.3|5465.3|5469.3|5467.3|5467.3|5465.3|199
1758518400000|2025-09-22 05:20:00|5467.8|5465.8|5468.3|5466.3|5468.3|5466.3|5467.8|5465.8|25
1758518700000|2025-09-22 05:25:00|5467.3|5465.3|5468.3|5466.3|5468.3|5466.3|5467.3|5465.3|123
1758519000000|2025-09-22 05:30:00|5467.3|5465.3|5466.3|5464.3|5468.3|5466.3|5466.3|5464.3|299
1758519300000|2025-09-22 05:35:00|5467.3|5465.3|5467.3|5465.3|5468.3|5466.3|5467.3|5465.3|125
1758519600000|2025-09-22 05:40:00|5466.3|5464.3|5467.3|5465.3|5467.3|5465.3|5466.3|5464.3|181
1758519900000|2025-09-22 05:45:00|5466.3|5464.3|5466.3|5464.3|5467.3|5465.3|5465.3|5463.3|55
1758520200000|2025-09-22 05:50:00|5465.8|5463.8|5464.8|5462.8|5466.3|5464.3|5464.3|5462.3|71
1758520500000|2025-09-22 05:55:00|5464.3|5462.3|5463.3|5461.3|5465.3|5463.3|5463.3|5461.3|74
1758520800000|2025-09-22 06:00:00|5463.05|5461.55|5465.05|5463.55|5467.05|5465.55|5462.05|5460.55|556
1758521100000|2025-09-22 06:05:00|5465.55|5464.05|5460.05|5458.55|5466.05|5464.55|5459.05|5457.55|365
1758521400000|2025-09-22 06:10:00|5460.55|5459.05|5461.05|5459.55|5462.05|5460.55|5459.05|5457.55|391
1758521700000|2025-09-22 06:15:00|5462.05|5460.55|5463.05|5461.55|5464.05|5462.55|5461.05|5459.55|597
1758522000000|2025-09-22 06:20:00|5464.05|5462.55|5460.05|5458.55|5464.05|5462.55|5460.05|5458.55|361
1758522300000|2025-09-22 06:25:00|5461.05|5459.55|5458.05|5456.55|5461.05|5459.55|5454.05|5452.55|1667
1758522600000|2025-09-22 06:30:00|5459.05|5457.55|5458.05|5456.55|5459.05|5457.55|5456.05|5454.55|492
1758522900000|2025-09-22 06:35:00|5459.05|5457.55|5458.05|5456.55|5460.05|5458.55|5457.05|5455.55|347
1758523200000|2025-09-22 06:40:00|5459.05|5457.55|5457.55|5456.05|5459.05|5457.55|5454.05|5452.55|777
1758523500000|2025-09-22 06:45:00|5458.05|5456.55|5455.05|5453.55|5458.05|5456.55|5455.05|5453.55|429
1758523800000|2025-09-22 06:50:00|5454.05|5452.55|5455.05|5453.55|5455.05|5453.55|5452.05|5450.55|996
1758524100000|2025-09-22 06:55:00|5454.05|5452.55|5455.05|5453.55|5457.05|5455.55|5454.05|5452.55|1387
1758524400000|2025-09-22 07:00:00|5456.05|5454.55|5458.05|5456.55|5461.05|5459.55|5452.05|5450.55|6293
1758524700000|2025-09-22 07:05:00|5459.05|5457.55|5454.05|5452.55|5459.05|5457.55|5453.05|5451.55|2500
1758525000000|2025-09-22 07:10:00|5453.05|5451.55|5446.05|5444.55|5454.05|5452.55|5445.05|5443.55|5325
1758525300000|2025-09-22 07:15:00|5445.05|5443.55|5436.05|5434.55|5445.05|5443.55|5435.05|5433.55|7275
1758525600000|2025-09-22 07:20:00|5437.05|5435.55|5431.05|5429.55|5442.05|5440.55|5431.05|5429.55|8284
1758525900000|2025-09-22 07:25:00|5432.05|5430.55|5432.05|5430.55|5435.55|5434.05|5432.05|5430.55|5158
1758526200000|2025-09-22 07:30:00|5433.55|5432.05|5436.85|5435.35|5443.05|5441.55|5433.05|5431.55|4125
1758526500000|2025-09-22 07:35:00|5437.85|5436.35|5438.35|5436.85|5441.85|5440.35|5435.85|5434.35|2761
1758526800000|2025-09-22 07:40:00|5438.9|5437.4|5438.4|5436.9|5439.4|5437.9|5434.4|5432.9|1788
1758527100000|2025-09-22 07:45:00|5437.4|5435.9|5434.4|5432.9|5438.4|5436.9|5430.4|5428.9|4471
1758527400000|2025-09-22 07:50:00|5434.84|5433.34|5441.84|5440.34|5444.84|5443.34|5434.84|5433.34|3569
1758527700000|2025-09-22 07:55:00|5442.84|5441.34|5443.84|5442.34|5444.84|5443.34|5438.84|5437.34|4380
1758528000000|2025-09-22 08:00:00|5443.53|5442.03|5446.53|5445.03|5446.53|5445.03|5441.53|5440.03|3374
1758528300000|2025-09-22 08:05:00|5447.53|5446.03|5445.53|5444.03|5447.53|5446.03|5444.53|5443.03|2756
1758528600000|2025-09-22 08:10:00|5445.54|5444.04|5449.54|5448.04|5449.54|5448.04|5444.54|5443.04|2762
1758528900000|2025-09-22 08:15:00|5448.54|5447.04|5453.54|5452.04|5453.54|5452.04|5448.54|5447.04|3810
1758529200000|2025-09-22 08:20:00|5453.35|5451.85|5449.35|5447.85|5454.35|5452.85|5449.35|5447.85|2646
1758529500000|2025-09-22 08:25:00|5450.35|5448.85|5449.35|5447.85|5451.35|5449.85|5448.35|5446.85|3141
1758529800000|2025-09-22 08:30:00|5449.55|5448.05|5449.55|5448.05|5451.55|5450.05|5447.55|5446.05|3971
1758530100000|2025-09-22 08:35:00|5450.05|5448.55|5451.55|5450.05|5453.55|5452.05|5447.55|5446.05|2213
1758530400000|2025-09-22 08:40:00|5451.35|5449.85|5451.35|5449.85|5454.35|5452.85|5450.35|5448.85|2212
1758530700000|2025-09-22 08:45:00|5452.35|5450.85|5447.35|5445.85|5452.35|5450.85|5447.35|5445.85|1280
1758531000000|2025-09-22 08:50:00|5447.61|5446.11|5447.61|5446.11|5448.61|5447.11|5445.61|5444.11|2270
1758531300000|2025-09-22 08:55:00|5446.61|5445.11|5445.61|5444.11|5449.61|5448.11|5443.61|5442.11|4781
1758531600000|2025-09-22 09:00:00|5445.56|5444.06|5441.56|5440.06|5448.56|5447.06|5440.56|5439.06|3429
1758531900000|2025-09-22 09:05:00|5442.56|5441.06|5438.06|5436.56|5442.56|5441.06|5437.56|5436.06|5807
1758532200000|2025-09-22 09:10:00|5438.37|5436.87|5436.87|5435.37|5440.87|5439.37|5436.87|5435.37|4334
1758532500000|2025-09-22 09:15:00|5437.87|5436.37|5435.87|5434.37|5438.87|5437.37|5435.87|5434.37|5755
1758532800000|2025-09-22 09:20:00|5435.91|5434.41|5435.91|5434.41|5436.91|5435.41|5432.91|5431.41|1858
1758533100000|2025-09-22 09:25:00|5435.41|5433.91|5435.91|5434.41|5435.91|5434.41|5431.91|5430.41|4324
1758533400000|2025-09-22 09:30:00|5435.72|5434.22|5436.72|5435.22|5436.72|5435.22|5434.72|5433.22|3831
1758533700000|2025-09-22 09:35:00|5435.72|5434.22|5431.72|5430.22|5436.22|5434.72|5431.22|5429.72|2421
1758534000000|2025-09-22 09:40:00|5431.7|5430.2|5433.7|5432.2|5435.7|5434.2|5431.7|5430.2|2051
1758534300000|2025-09-22 09:45:00|5432.7|5431.2|5433.7|5432.2|5434.7|5433.2|5431.7|5430.2|1791
1758534600000|2025-09-22 09:50:00|5433.5|5432|5432.5|5431|5433.5|5432|5430.5|5429|7867
1758534900000|2025-09-22 09:55:00|5431.5|5430|5429.5|5428|5432.5|5431|5428.5|5427|4533
1758535200000|2025-09-22 10:00:00|5429.77|5428.27|5431.77|5430.27|5431.77|5430.27|5426.77|5425.27|5054
1758535500000|2025-09-22 10:05:00|5430.77|5429.27|5435.77|5434.27|5435.77|5434.27|5430.77|5429.27|2116
1758535800000|2025-09-22 10:10:00|5435.59|5434.09|5439.59|5438.09|5439.59|5438.09|5435.59|5434.09|2640
1758536100000|2025-09-22 10:15:00|5439.09|5437.59|5442.59|5441.09|5442.59|5441.09|5438.59|5437.09|2309
1758536400000|2025-09-22 10:20:00|5442.4|5440.9|5441.4|5439.9|5442.9|5441.4|5441.4|5439.9|1993
1758536700000|2025-09-22 10:25:00|5442.4|5440.9|5442.4|5440.9|5444.4|5442.9|5441.4|5439.9|1154
1758537000000|2025-09-22 10:30:00|5442.56|5441.06|5445.56|5444.06|5446.56|5445.06|5442.56|5441.06|2425
1758537300000|2025-09-22 10:35:00|5446.56|5445.06|5445.56|5444.06|5447.56|5446.06|5443.56|5442.06|1911
1758537600000|2025-09-22 10:40:00|5445.49|5443.99|5442.49|5440.99|5445.49|5443.99|5442.49|5440.99|989
1758537900000|2025-09-22 10:45:00|5441.49|5439.99|5442.49|5440.99|5442.49|5440.99|5440.49|5438.99|3211
1758538200000|2025-09-22 10:50:00|5442.86|5441.36|5439.86|5438.36|5443.86|5442.36|5439.86|5438.36|1369
1758538500000|2025-09-22 10:55:00|5438.86|5437.36|5439.86|5438.36|5439.86|5438.36|5438.86|5437.36|2224
1758538800000|2025-09-22 11:00:00|5439.92|5438.42|5439.92|5438.42|5440.92|5439.42|5436.92|5435.42|4537
1758539100000|2025-09-22 11:05:00|5438.92|5437.42|5440.92|5439.42|5441.92|5440.42|5438.92|5437.42|1680
1758539400000|2025-09-22 11:10:00|5441.1|5439.6|5437.1|5435.6|5441.1|5439.6|5437.1|5435.6|680
1758539700000|2025-09-22 11:15:00|5438.1|5436.6|5441.1|5439.6|5442.1|5440.6|5438.1|5436.6|2887
1758540000000|2025-09-22 11:20:00|5440.56|5439.06|5441.56|5440.06|5442.56|5441.06|5440.56|5439.06|867
1758540300000|2025-09-22 11:25:00|5441.06|5439.56|5441.56|5440.06|5442.56|5441.06|5440.56|5439.06|1629
1758540600000|2025-09-22 11:30:00|5441.5|5440|5444.5|5443|5444.5|5443|5440.5|5439|1075
1758540900000|2025-09-22 11:35:00|5443.5|5442|5443.5|5442|5444.5|5443|5442.5|5441|1242
1758541200000|2025-09-22 11:40:00|5443.69|5442.19|5444.69|5443.19|5445.69|5444.19|5442.69|5441.19|3784
1758541500000|2025-09-22 11:45:00|5443.69|5442.19|5440.69|5439.19|5444.69|5443.19|5440.69|5439.19|3238
1758541800000|2025-09-22 11:50:00|5440.75|5439.25|5440.75|5439.25|5442.75|5441.25|5438.75|5437.25|4552
1758542100000|2025-09-22 11:55:00|5440.25|5438.75|5440.75|5439.25|5441.75|5440.25|5439.75|5438.25|1306
1758542400000|2025-09-22 12:00:00|5440.56|5439.06|5438.56|5437.06|5440.56|5439.06|5436.56|5435.06|984
1758542700000|2025-09-22 12:05:00|5439.56|5438.06|5444.56|5443.06|5445.06|5443.56|5438.56|5437.06|3066
1758543000000|2025-09-22 12:10:00|5444.77|5443.27|5444.77|5443.27|5446.77|5445.27|5444.77|5443.27|3647
1758543300000|2025-09-22 12:15:00|5445.77|5444.27|5445.77|5444.27|5446.77|5445.27|5444.77|5443.27|856
1758543600000|2025-09-22 12:20:00|5445.53|5444.03|5446.53|5445.03|5446.53|5445.03|5445.53|5444.03|772
1758543900000|2025-09-22 12:25:00|5447.53|5446.03|5445.53|5444.03|5447.53|5446.03|5444.53|5443.03|2667
1758544200000|2025-09-22 12:30:00|5445.52|5444.02|5444.52|5443.02|5447.02|5445.52|5444.02|5442.52|2769
1758544500000|2025-09-22 12:35:00|5443.52|5442.02|5442.52|5441.02|5443.52|5442.02|5441.52|5440.02|2611
1758544800000|2025-09-22 12:40:00|5442.7|5441.2|5444.7|5443.2|5445.7|5444.2|5442.7|5441.2|2176
1758545100000|2025-09-22 12:45:00|5445.7|5444.2|5442.7|5441.2|5445.7|5444.2|5441.7|5440.2|2265
1758545400000|2025-09-22 12:50:00|5442.54|5441.04|5439.54|5438.04|5442.54|5441.04|5438.54|5437.04|2076
1758545700000|2025-09-22 12:55:00|5440.54|5439.04|5440.54|5439.04|5441.54|5440.04|5440.54|5439.04|979
1758546000000|2025-09-22 13:00:00|5440.81|5439.31|5443.81|5442.31|5443.81|5442.31|5439.81|5438.31|2449
1758546300000|2025-09-22 13:05:00|5442.81|5441.31|5442.81|5441.31|5443.81|5442.31|5442.81|5441.31|2180
1758546600000|2025-09-22 13:10:00|5442.41|5440.91|5439.41|5437.91|5442.41|5440.91|5439.41|5437.91|3099
1758546900000|2025-09-22 13:15:00|5440.41|5438.91|5437.91|5436.41|5440.41|5438.91|5437.41|5435.91|2878
1758547200000|2025-09-22 13:20:00|5438.22|5436.72|5440.72|5439.22|5440.72|5439.22|5438.22|5436.72|1794
1758547500000|2025-09-22 13:25:00|5439.72|5438.22|5436.72|5435.22|5440.72|5439.22|5436.72|5435.22|3569
1758547800000|2025-09-22 13:30:00|5436.5|5435|5441.5|5440|5441.5|5440|5435.5|5434|6088
1758548100000|2025-09-22 13:35:00|5441|5439.5|5437.5|5436|5442.5|5441|5437.5|5436|3482
1758548400000|2025-09-22 13:40:00|5437.38|5435.88|5434.38|5432.88|5439.38|5437.88|5434.38|5432.88|4698
1758548700000|2025-09-22 13:45:00|5433.38|5431.88|5435.38|5433.88|5437.38|5435.88|5433.38|5431.88|2507
1758549000000|2025-09-22 13:50:00|5435.37|5433.87|5437.37|5435.87|5437.37|5435.87|5433.37|5431.87|19165
1758549300000|2025-09-22 13:55:00|5438.37|5436.87|5440.37|5438.87|5442.37|5440.87|5437.37|5435.87|5104
1758549600000|2025-09-22 14:00:00|5440.09|5438.59|5438.09|5436.59|5440.09|5438.59|5438.09|5436.59|2982
1758549900000|2025-09-22 14:05:00|5437.59|5436.09|5436.09|5434.59|5439.09|5437.59|5436.09|5434.59|3027
1758550200000|2025-09-22 14:10:00|5436.24|5434.74|5432.24|5430.74|5437.24|5435.74|5431.24|5429.74|2213
1758550500000|2025-09-22 14:15:00|5433.24|5431.74|5431.24|5429.74|5434.24|5432.74|5431.24|5429.74|1534
1758550800000|2025-09-22 14:20:00|5431.29|5429.79|5433.29|5431.79|5434.29|5432.79|5431.29|5429.79|2754
1758551100000|2025-09-22 14:25:00|5432.29|5430.79|5431.29|5429.79|5433.29|5431.79|5430.29|5428.79|3487
1758551400000|2025-09-22 14:30:00|5431.24|5429.74|5430.24|5428.74|5432.24|5430.74|5430.24|5428.74|1860
1758551700000|2025-09-22 14:35:00|5431.24|5429.74|5430.24|5428.74|5432.24|5430.74|5430.24|5428.74|3768
1758552000000|2025-09-22 14:40:00|5430.29|5428.79|5434.29|5432.79|5434.29|5432.79|5430.29|5428.79|1947
1758552300000|2025-09-22 14:45:00|5434.79|5433.29|5439.29|5437.79|5440.29|5438.79|5434.79|5433.29|6432
1758552600000|2025-09-22 14:50:00|5438.76|5437.26|5438.76|5437.26|5439.76|5438.26|5436.76|5435.26|5315
1758552900000|2025-09-22 14:55:00|5439.76|5438.26|5440.26|5438.76|5440.76|5439.26|5437.76|5436.26|5335
1758553200000|2025-09-22 15:00:00|5439.98|5438.48|5441.48|5439.98|5443.48|5441.98|5439.48|5437.98|5609
1758553500000|2025-09-22 15:05:00|5442.48|5440.98|5443.48|5441.98|5444.48|5442.98|5442.48|5440.98|4760
1758553800000|2025-09-22 15:10:00|5443.89|5442.39|5440.89|5439.39|5443.89|5442.39|5440.89|5439.39|7304
1758554100000|2025-09-22 15:15:00|5439.89|5438.39|5442.89|5441.39|5443.89|5442.39|5438.89|5437.39|4414
1758554400000|2025-09-22 15:20:00|5443.09|5441.59|5445.09|5443.59|5446.09|5444.59|5443.09|5441.59|10791
1758554700000|2025-09-22 15:25:00|5446.09|5444.59|5446.09|5444.59|5446.09|5444.59|5444.09|5442.59|14134
1758555000000|2025-09-22 15:30:00|5447.09|5445.59|5444.09|5442.59|5449.09|5447.59|5444.09|5442.59|27876
1758555300000|2025-09-22 15:35:00|5443.09|5441.59|5441.09|5439.59|5444.09|5442.59|5440.09|5438.59|13643
1758555600000|2025-09-22 15:40:00|5441.59|5440.09|5441.09|5439.59|5443.59|5442.09|5440.09|5438.59|5286
1758555900000|2025-09-22 15:45:00|5442.09|5440.59|5441.09|5439.59|5442.09|5440.59|5441.09|5439.59|2578
1758556200000|2025-09-22 15:50:00|5442.09|5440.59|5440.09|5438.59|5442.09|5440.59|5440.09|5438.59|1300
1758556500000|2025-09-22 15:55:00|5439.59|5438.09|5439.09|5437.59|5439.59|5438.09|5436.09|5434.59|3064
1758556800000|2025-09-22 16:00:00|5440.09|5438.59|5440.09|5438.59|5441.09|5439.59|5439.09|5437.59|739
1758557100000|2025-09-22 16:05:00|5441.09|5439.59|5442.09|5440.59|5442.09|5440.59|5440.09|5438.59|1519
1758557400000|2025-09-22 16:10:00|5441.09|5439.59|5443.09|5441.59|5443.09|5441.59|5441.09|5439.59|923
1758557700000|2025-09-22 16:15:00|5442.09|5440.59|5445.09|5443.59|5447.09|5445.59|5442.09|5440.59|1480
1758558000000|2025-09-22 16:20:00|5446.09|5444.59|5447.09|5445.59|5447.09|5445.59|5445.59|5444.09|912
1758558300000|2025-09-22 16:25:00|5448.09|5446.59|5449.09|5447.59|5449.09|5447.59|5447.09|5445.59|962
1758558600000|2025-09-22 16:30:00|5450.09|5448.59|5449.09|5447.59|5450.09|5448.59|5448.09|5446.59|713
1758558900000|2025-09-22 16:35:00|5450.09|5448.59|5450.09|5448.59|5450.09|5448.59|5449.09|5447.59|999
1758559200000|2025-09-22 16:40:00|5449.09|5447.59|5449.09|5447.59|5450.09|5448.59|5448.09|5446.59|1521
1758559500000|2025-09-22 16:45:00|5448.09|5446.59|5449.09|5447.59|5450.09|5448.59|5448.09|5446.59|275
1758559800000|2025-09-22 16:50:00|||||||||471
1758560100000|2025-09-22 16:55:00|5450.09|5448.59|5450.09|5448.59|5450.09|5448.59|5450.09|5448.59|401
1758560400000|2025-09-22 17:00:00|5450.59|5449.09|5450.09|5448.59|5451.09|5449.59|5450.09|5448.59|423
1758560700000|2025-09-22 17:05:00|||||||||200
1758561000000|2025-09-22 17:10:00|5451.09|5449.59|5450.09|5448.59|5451.09|5449.59|5450.09|5448.59|444
1758561300000|2025-09-22 17:15:00|5451.09|5449.59|5449.09|5447.59|5451.09|5449.59|5449.09|5447.59|366
1758561600000|2025-09-22 17:20:00|5450.09|5448.59|5451.09|5449.59|5451.09|5449.59|5450.09|5448.59|223
1758561900000|2025-09-22 17:25:00|5450.09|5448.59|5453.09|5451.59|5453.09|5451.59|5450.09|5448.59|782
1758562200000|2025-09-22 17:30:00|5454.09|5452.59|5453.09|5451.59|5454.09|5452.59|5453.09|5451.59|394
1758562500000|2025-09-22 17:35:00|5452.09|5450.59|5454.09|5452.59|5454.09|5452.59|5452.09|5450.59|204
1758562800000|2025-09-22 17:40:00|5455.09|5453.59|5454.09|5452.59|5455.09|5453.59|5454.09|5452.59|520
1758563100000|2025-09-22 17:45:00|5453.09|5451.59|5454.09|5452.59|5454.09|5452.59|5453.09|5451.59|284
1758563400000|2025-09-22 17:50:00|5453.09|5451.59|5454.09|5452.59|5454.09|5452.59|5453.09|5451.59|272
1758563700000|2025-09-22 17:55:00|5453.59|5452.09|5453.09|5451.59|5454.09|5452.59|5453.09|5451.59|450
1758564000000|2025-09-22 18:00:00|5452.09|5450.59|5452.09|5450.59|5452.09|5450.59|5452.09|5450.59|119
1758564300000|2025-09-22 18:05:00|5451.09|5449.59|5453.09|5451.59|5453.09|5451.59|5451.09|5449.59|310
1758564600000|2025-09-22 18:10:00|5453.59|5452.09|5454.09|5452.59|5454.09|5452.59|5453.09|5451.59|139
1758564900000|2025-09-22 18:15:00|5454.59|5453.09|5455.09|5453.59|5455.09|5453.59|5454.09|5452.59|112
1758565200000|2025-09-22 18:20:00|5456.09|5454.59|5456.09|5454.59|5456.09|5454.59|5455.09|5453.59|378
1758565500000|2025-09-22 18:25:00|5455.09|5453.59|5455.09|5453.59|5455.09|5453.59|5455.09|5453.59|100
1758565800000|2025-09-22 18:30:00|5454.09|5452.59|5454.09|5452.59|5455.09|5453.59|5454.09|5452.59|514
1758566100000|2025-09-22 18:35:00|5455.09|5453.59|5456.09|5454.59|5456.09|5454.59|5455.09|5453.59|125
1758566400000|2025-09-22 18:40:00|||||||||41
1758566700000|2025-09-22 18:45:00|||||||||4
1758567000000|2025-09-22 18:50:00|||||||||22
1758567300000|2025-09-22 18:55:00|||||||||171
1758567600000|2025-09-22 19:00:00|5455.59|5454.09|5455.09|5453.59|5456.09|5454.59|5455.09|5453.59|530
1758567900000|2025-09-22 19:05:00|||||||||52
1758568200000|2025-09-22 19:10:00|||||||||106
1758568500000|2025-09-22 19:15:00|5456.09|5454.59|5455.09|5453.59|5456.09|5454.59|5454.09|5452.59|556
1758568800000|2025-09-22 19:20:00|||||||||231
1758569100000|2025-09-22 19:25:00|5456.09|5454.59|5455.09|5453.59|5456.09|5454.59|5455.09|5453.59|314
1758569400000|2025-09-22 19:30:00|||||||||65
1758569700000|2025-09-22 19:35:00|5454.09|5452.59|5454.09|5452.59|5454.09|5452.59|5453.09|5451.59|469
1758570000000|2025-09-22 19:40:00|5455.09|5453.59|5453.09|5451.59|5455.09|5453.59|5453.09|5451.59|468
1758570300000|2025-09-22 19:45:00|||||||||538
1758570600000|2025-09-22 19:50:00|5453.59|5452.09|5453.09|5451.59|5454.09|5452.59|5452.09|5450.59|1079
1758570900000|2025-09-22 19:55:00|5452.09|5450.59|5452.59|5451.09|5454.09|5452.59|5452.09|5450.59|2567
1758571200000|2025-09-22 20:00:00|5453.09|5451.59|5452.54|5449.54|5453.94|5451.59|5451.64|5448.64|49
1758571500000|2025-09-22 20:05:00|5452.44|5449.44|5449.84|5446.84|5452.44|5449.44|5449.54|5446.54|0
1758571800000|2025-09-22 20:10:00|5449.94|5446.94|5449.74|5446.74|5450.54|5447.54|5448.74|5445.74|0
1758572100000|2025-09-22 20:15:00|5449.94|5446.94|5450.14|5447.14|5450.94|5447.94|5449.44|5446.44|0
1758572400000|2025-09-22 20:20:00|5449.94|5446.94|5449.94|5446.94|5450.14|5447.14|5449.44|5446.44|0
1758572700000|2025-09-22 20:25:00|5449.84|5446.84|5449.44|5446.44|5449.94|5446.94|5449.24|5446.24|0
1758573000000|2025-09-22 20:30:00|5449.64|5446.64|5450.04|5447.04|5450.34|5447.34|5449.24|5446.24|0
1758573300000|2025-09-22 20:35:00|5450.14|5447.14|5450.74|5447.74|5450.94|5447.94|5450.04|5447.04|0
1758573600000|2025-09-22 20:40:00|5450.44|5447.44|5450.64|5447.64|5450.84|5447.84|5450.04|5447.04|0
1758573900000|2025-09-22 20:45:00|5450.44|5447.44|5451.04|5448.04|5451.34|5448.34|5450.24|5447.24|0
1758574200000|2025-09-22 20:50:00|5450.84|5447.84|5451.94|5448.94|5453.04|5450.04|5450.84|5447.84|0
1758574500000|2025-09-22 20:55:00|5451.74|5448.74|5451.94|5448.94|5452.34|5449.34|5451.14|5448.14|0
1758574800000|2025-09-22 21:00:00|5451.24|5448.24|5452.54|5449.54|5452.54|5449.54|5451.24|5448.24|0
1758575100000|2025-09-22 21:05:00|5452.8|5449.8|5452.7|5449.7|5452.8|5449.8|5452.7|5449.7|0
1758575400000|2025-09-22 21:10:00|5452.8|5449.8|5452.9|5449.9|5453.3|5450.3|5452.8|5449.8|0
1758575700000|2025-09-22 21:15:00|5453|5450|5452.9|5449.9|5453.4|5450.4|5452.9|5449.9|0
1758576000000|2025-09-22 21:20:00|5452.8|5449.8|5452.6|5449.6|5452.8|5449.8|5452.6|5449.6|0
1758576300000|2025-09-22 21:25:00|5452.7|5449.7|5452.7|5449.7|5452.7|5449.7|5452.7|5449.7|0
1758576600000|2025-09-22 21:30:00|5452.6|5449.6|5452.6|5449.6|5452.7|5449.7|5452.6|5449.6|0
1758576900000|2025-09-22 21:35:00|5452.7|5449.7|5452.8|5449.8|5452.8|5449.8|5452.6|5449.6|0
1758577200000|2025-09-22 21:40:00|5453|5450|5453|5450|5453|5450|5453|5450|0
1758577500000|2025-09-22 21:45:00|5452.8|5449.8|5452.8|5449.8|5452.8|5449.8|5452.7|5449.7|0
1758577800000|2025-09-22 21:50:00|5452.7|5449.7|5452.7|5449.7|5452.8|5449.8|5452.7|5449.7|0
1758578100000|2025-09-22 21:55:00|5452.8|5449.8|5452.9|5449.9|5452.9|5449.9|5452.8|5449.8|0
1758578400000|2025-09-22 22:00:00|5452.5|5449.5|5451.8|5448.8|5453.1|5450.1|5451|5448|0
1758578700000|2025-09-22 22:05:00|5451.9|5448.9|5451|5448|5452.6|5449.6|5451|5448|0
1758579000000|2025-09-22 22:10:00|5450.8|5447.8|5450.2|5447.2|5451.4|5448.4|5449.9|5446.9|0
1758579300000|2025-09-22 22:15:00|5450.1|5447.1|5450.5|5447.5|5451|5448|5449.9|5446.9|0
1758579600000|2025-09-22 22:20:00|5450.4|5447.4|5450.1|5447.1|5451.2|5448.2|5450|5447|0
1758579900000|2025-09-22 22:25:00|5450.2|5447.2|5450.2|5447.2|5450.8|5447.8|5450|5447|0
1758580200000|2025-09-22 22:30:00|5450.4|5447.4|5450.1|5447.1|5450.5|5447.5|5449.9|5446.9|0
1758580500000|2025-09-22 22:35:00|5449.9|5446.9|5450.5|5447.5|5450.8|5447.8|5449.5|5446.5|0
1758580800000|2025-09-22 22:40:00|5450.6|5447.6|5449.6|5446.6|5450.7|5447.7|5449.6|5446.6|0
1758581100000|2025-09-22 22:45:00|5449.5|5446.5|5449.2|5446.2|5449.7|5446.7|5449.1|5446.1|0
1758581400000|2025-09-22 22:50:00|5449.3|5446.3|5450.3|5447.3|5450.3|5447.3|5449.1|5446.1|0
1758581700000|2025-09-22 22:55:00|5450.4|5447.4|5451.4|5448.4|5451.8|5448.8|5450.1|5447.1|0
1758582000000|2025-09-22 23:00:00|5451.5|5448.5|5452.3|5449.3|5452.4|5449.4|5451.2|5448.2|0
1758582300000|2025-09-22 23:05:00|5452.4|5449.4|5451.7|5448.7|5452.4|5449.4|5451.6|5448.6|0
1758582600000|2025-09-22 23:10:00|5451.5|5448.5|5451.6|5448.6|5451.7|5448.7|5451.3|5448.3|0
1758582900000|2025-09-22 23:15:00|5451.5|5448.5|5451.4|5448.4|5452|5449|5451.3|5448.3|0
1758583200000|2025-09-22 23:20:00|5451.5|5448.5|5450.9|5447.9|5451.6|5448.6|5450.6|5447.6|0
1758583500000|2025-09-22 23:25:00|5451|5448|5451.5|5448.5|5451.7|5448.7|5451|5448|0
1758583800000|2025-09-22 23:30:00|5451.3|5448.3|5452|5449|5452|5449|5451.1|5448.1|0
1758584100000|2025-09-22 23:35:00|5451.9|5448.9|5452.6|5449.6|5452.9|5449.9|5451.8|5448.8|0
1758584400000|2025-09-22 23:40:00|5452.4|5449.4|5452.9|5449.9|5453.4|5450.4|5452.4|5449.4|0
1758584700000|2025-09-22 23:45:00|5453|5450|5453.1|5450.1|5453.3|5450.3|5452.5|5449.5|0
1758585000000|2025-09-22 23:50:00|5453|5450|5452.9|5449.9|5453.3|5450.3|5452.7|5449.7|0
1758585300000|2025-09-22 23:55:00|5453|5450|5452.7|5449.7|5453.1|5450.1|5452.7|5449.7|0
1758585600000|2025-09-23 00:00:00|5452.8|5449.8|5453.5|5450.5|5453.5|5450.5|5451.8|5448.8|0
1758585900000|2025-09-23 00:05:00|5453.6|5450.6|5452.3|5449.3|5453.6|5450.6|5452.3|5449.3|0
1758586200000|2025-09-23 00:10:00|5452.2|5449.2|5452.2|5449.2|5452.5|5449.5|5451.1|5448.1|0
1758586500000|2025-09-23 00:15:00|5452.3|5449.3|5453.6|5451.6|5455.6|5453.6|5452.2|5449.2|305
1758586800000|2025-09-23 00:20:00|5454.6|5452.6|5453.6|5451.6|5454.6|5452.6|5452.6|5450.6|20
1758587100000|2025-09-23 00:25:00|5453.1|5451.1|5452.6|5450.6|5453.1|5451.1|5451.6|5449.6|6
1758587400000|2025-09-23 00:30:00|5453.6|5451.6|5452.6|5450.6|5453.6|5451.6|5452.6|5450.6|20
1758588000000|2025-09-23 00:40:00|5453.6|5451.6|5453.6|5451.6|5453.6|5451.6|5453.6|5451.6|12
1758588300000|2025-09-23 00:45:00|5452.6|5450.6|5452.6|5450.6|5452.6|5450.6|5452.6|5450.6|10
1758588600000|2025-09-23 00:50:00|5453.6|5451.6|5451.6|5449.6|5453.6|5451.6|5451.6|5449.6|51
1758588900000|2025-09-23 00:55:00|5450.6|5448.6|5450.6|5448.6|5451.6|5449.6|5450.6|5448.6|30
1758589200000|2025-09-23 01:00:00|5451.1|5449.1|5450.6|5448.6|5451.6|5449.6|5450.6|5448.6|49
1758589500000|2025-09-23 01:05:00|5451.1|5449.1|5451.6|5449.6|5452.1|5450.1|5450.6|5448.6|153
1758589800000|2025-09-23 01:10:00|5452.6|5450.6|5453.6|5451.6|5454.6|5452.6|5452.6|5450.6|252
1758590100000|2025-09-23 01:15:00|5454.1|5452.1|5453.6|5451.6|5454.6|5452.6|5452.6|5450.6|6
1758590400000|2025-09-23 01:20:00|5453.1|5451.1|5453.1|5451.1|5453.1|5451.1|5453.1|5451.1|14
1758590700000|2025-09-23 01:25:00|5452.6|5450.6|5453.1|5451.1|5453.1|5451.1|5452.1|5450.1|14
1758591000000|2025-09-23 01:30:00|5452.6|5450.6|5452.1|5450.1|5452.6|5450.6|5452.1|5450.1|10
1758591300000|2025-09-23 01:35:00|5451.6|5449.6|5452.6|5450.6|5452.6|5450.6|5451.6|5449.6|7
1758591600000|2025-09-23 01:40:00|5451.6|5449.6|5450.6|5448.6|5451.6|5449.6|5449.6|5447.6|167
1758591900000|2025-09-23 01:45:00|5451.1|5449.1|5451.6|5449.6|5452.1|5450.1|5451.1|5449.1|9
1758592200000|2025-09-23 01:50:00|5452.6|5450.6|5451.6|5449.6|5452.6|5450.6|5451.6|5449.6|24
1758592500000|2025-09-23 01:55:00|5452.1|5450.1|5450.6|5448.6|5452.1|5450.1|5450.6|5448.6|6
1758592800000|2025-09-23 02:00:00|5451.1|5449.1|5451.6|5449.6|5452.6|5450.6|5451.1|5449.1|69
1758593100000|2025-09-23 02:05:00|||||||||1
1758593400000|2025-09-23 02:10:00|5450.6|5448.6|5451.6|5449.6|5451.6|5449.6|5450.6|5448.6|31
1758593700000|2025-09-23 02:15:00|5450.6|5448.6|5451.1|5449.1|5451.6|5449.6|5450.6|5448.6|13
1758594000000|2025-09-23 02:20:00|5451.6|5449.6|5450.6|5448.6|5451.6|5449.6|5450.6|5448.6|18
1758594300000|2025-09-23 02:25:00|5450.1|5448.1|5448.6|5446.6|5450.1|5448.1|5448.6|5446.6|77
1758594600000|2025-09-23 02:30:00|5449.1|5447.1|5448.6|5446.6|5449.6|5447.6|5448.6|5446.6|41
1758594900000|2025-09-23 02:35:00|5449.6|5447.6|5448.6|5446.6|5449.6|5447.6|5448.6|5446.6|72
1758595200000|2025-09-23 02:40:00|||||||||1
1758595500000|2025-09-23 02:45:00|||||||||43
1758595800000|2025-09-23 02:50:00|||||||||4
1758596100000|2025-09-23 02:55:00|5449.6|5447.6|5449.1|5447.1|5449.6|5447.6|5448.6|5446.6|51
1758596400000|2025-09-23 03:00:00|5448.6|5446.6|5448.6|5446.6|5449.6|5447.6|5448.6|5446.6|24
1758596700000|2025-09-23 03:05:00|5449.1|5447.1|5448.6|5446.6|5449.6|5447.6|5448.6|5446.6|13
1758597000000|2025-09-23 03:10:00|5449.6|5447.6|5449.6|5447.6|5449.6|5447.6|5449.6|5447.6|72
1758597300000|2025-09-23 03:15:00|5448.6|5446.6|5451.6|5449.6|5451.6|5449.6|5448.6|5446.6|36
1758597600000|2025-09-23 03:20:00|5450.6|5448.6|5449.6|5447.6|5451.1|5449.1|5449.6|5447.6|25
1758597900000|2025-09-23 03:25:00|5450.1|5448.1|5451.1|5449.1|5451.1|5449.1|5449.6|5447.6|77
1758598200000|2025-09-23 03:30:00|5450.6|5448.6|5450.6|5448.6|5451.1|5449.1|5450.1|5448.1|16
1758598500000|2025-09-23 03:35:00|5451.6|5449.6|5451.6|5449.6|5451.6|5449.6|5450.6|5448.6|10
1758598800000|2025-09-23 03:40:00|5451.1|5449.1|5451.6|5449.6|5452.6|5450.6|5450.6|5448.6|42
1758599100000|2025-09-23 03:45:00|5452.1|5450.1|5452.1|5450.1|5452.6|5450.6|5451.1|5449.1|25
1758599400000|2025-09-23 03:50:00|5451.6|5449.6|5453.1|5451.1|5453.6|5451.6|5451.6|5449.6|38
1758599700000|2025-09-23 03:55:00|5452.6|5450.6|5451.6|5449.6|5452.6|5450.6|5451.6|5449.6|20
1758600000000|2025-09-23 04:00:00|5451.1|5449.1|5451.6|5449.6|5451.6|5449.6|5450.6|5448.6|27
1758600300000|2025-09-23 04:05:00|5450.6|5448.6|5451.1|5449.1|5451.6|5449.6|5450.6|5448.6|40
1758600600000|2025-09-23 04:10:00|5450.6|5448.6|5450.6|5448.6|5451.6|5449.6|5449.6|5447.6|32
1758600900000|2025-09-23 04:15:00|5450.1|5448.1|5450.1|5448.1|5450.6|5448.6|5449.6|5447.6|8
1758601200000|2025-09-23 04:20:00|5449.6|5447.6|5449.1|5447.1|5449.6|5447.6|5448.6|5446.6|1
1758601500000|2025-09-23 04:25:00|5448.6|5446.6|5449.6|5447.6|5449.6|5447.6|5448.6|5446.6|40
1758601800000|2025-09-23 04:30:00|5449.1|5447.1|5446.6|5444.6|5449.6|5447.6|5446.6|5444.6|82
1758602100000|2025-09-23 04:35:00|5446.1|5444.1|5447.6|5445.6|5447.6|5445.6|5446.1|5444.1|16
1758602400000|2025-09-23 04:40:00|5447.1|5445.1|5446.6|5444.6|5447.6|5445.6|5446.1|5444.1|19
1758602700000|2025-09-23 04:45:00|5447.6|5445.6|5447.1|5445.1|5447.6|5445.6|5446.6|5444.6|10
1758603000000|2025-09-23 04:50:00|5447.6|5445.6|5447.6|5445.6|5447.6|5445.6|5447.1|5445.1|0
1758603300000|2025-09-23 04:55:00|5448.1|5446.1|5447.6|5445.6|5448.1|5446.1|5447.6|5445.6|4
1758603600000|2025-09-23 05:00:00|5448.6|5446.6|5449.6|5447.6|5451.6|5449.6|5448.1|5446.1|154
1758603900000|2025-09-23 05:05:00|5450.6|5448.6|5449.6|5447.6|5450.6|5448.6|5449.6|5447.6|48
1758604200000|2025-09-23 05:10:00|5450.1|5448.1|5451.6|5449.6|5452.6|5450.6|5450.1|5448.1|324
1758604500000|2025-09-23 05:15:00|5451.1|5449.1|5450.1|5448.1|5451.6|5449.6|5449.6|5447.6|54
1758604800000|2025-09-23 05:20:00|5450.6|5448.6|5452.6|5450.6|5452.6|5450.6|5450.1|5448.1|28
1758605100000|2025-09-23 05:25:00|5452.1|5450.1|5453.6|5451.6|5453.6|5451.6|5451.6|5449.6|38
1758605400000|2025-09-23 05:30:00|5454.6|5452.6|5457.6|5455.6|5457.6|5455.6|5454.1|5452.1|92
1758605700000|2025-09-23 05:35:00|5456.6|5454.6|5456.6|5454.6|5459.6|5457.6|5456.6|5454.6|318
1758606000000|2025-09-23 05:40:00|5457.1|5455.1|5458.6|5456.6|5458.6|5456.6|5456.6|5454.6|182
1758606300000|2025-09-23 05:45:00|5458.1|5456.1|5455.6|5453.6|5458.6|5456.6|5455.6|5453.6|61
1758606600000|2025-09-23 05:50:00|5456.6|5454.6|5452.6|5450.6|5456.6|5454.6|5451.6|5449.6|950
1758606900000|2025-09-23 05:55:00|5450.6|5448.6|5449.6|5447.6|5450.6|5448.6|5447.6|5445.6|848
1758607200000|2025-09-23 06:00:00|5449.35|5447.85|5449.35|5447.85|5453.35|5451.85|5447.35|5445.85|1329
1758607500000|2025-09-23 06:05:00|5450.35|5448.85|5453.35|5451.85|5453.35|5451.85|5449.35|5447.85|448
1758607800000|2025-09-23 06:10:00|5452.35|5450.85|5453.35|5451.85|5455.35|5453.85|5451.35|5449.85|690
1758608100000|2025-09-23 06:15:00|5452.35|5450.85|5455.35|5453.85|5455.35|5453.85|5451.35|5449.85|751
1758608400000|2025-09-23 06:20:00|5454.85|5453.35|5451.35|5449.85|5454.85|5453.35|5450.35|5448.85|655
1758608700000|2025-09-23 06:25:00|5452.35|5450.85|5452.35|5450.85|5454.35|5452.85|5451.35|5449.85|301
1758609000000|2025-09-23 06:30:00|5453.35|5451.85|5452.35|5450.85|5453.35|5451.85|5451.35|5449.85|157
1758609300000|2025-09-23 06:35:00|5453.35|5451.85|5455.35|5453.85|5455.35|5453.85|5452.35|5450.85|570
1758609600000|2025-09-23 06:40:00|5454.35|5452.85|5453.35|5451.85|5454.35|5452.85|5452.35|5450.85|528
1758609900000|2025-09-23 06:45:00|5452.35|5450.85|5455.35|5453.85|5455.35|5453.85|5452.35|5450.85|236
1758610200000|2025-09-23 06:50:00|5454.35|5452.85|5456.35|5454.85|5456.35|5454.85|5454.35|5452.85|1512
1758610500000|2025-09-23 06:55:00|5457.35|5455.85|5458.35|5456.85|5459.85|5458.35|5456.35|5454.85|1344
1758610800000|2025-09-23 07:00:00|5458.85|5457.35|5450.35|5448.85|5461.35|5459.85|5450.35|5448.85|9317
1758611100000|2025-09-23 07:05:00|5449.35|5447.85|5449.35|5447.85|5452.35|5450.85|5448.35|5446.85|2410
1758611400000|2025-09-23 07:10:00|5450.35|5448.85|5457.35|5455.85|5462.35|5460.85|5449.35|5447.85|3781
1758611700000|2025-09-23 07:15:00|5456.85|5455.35|5461.35|5459.85|5463.35|5461.85|5454.35|5452.85|3619
1758612000000|2025-09-23 07:20:00|5461.1|5459.6|5453.1|5451.6|5461.1|5459.6|5453.1|5451.6|2022
1758612300000|2025-09-23 07:25:00|5454.1|5452.6|5454.6|5453.1|5457.6|5456.1|5452.1|5450.6|2309
1758612600000|2025-09-23 07:30:00|5454.9|5453.4|5456.4|5454.9|5459.4|5457.9|5453.4|5451.9|2436
1758612900000|2025-09-23 07:35:00|5457.4|5455.9|5457.4|5455.9|5460.9|5459.4|5455.4|5453.9|3774
1758613200000|2025-09-23 07:40:00|5456.87|5455.37|5458.87|5457.37|5459.87|5458.37|5455.87|5454.37|2436
1758613500000|2025-09-23 07:45:00|5459.87|5458.37|5458.87|5457.37|5460.87|5459.37|5457.87|5456.37|1489
1758613800000|2025-09-23 07:50:00|5459.05|5457.55|5459.05|5457.55|5460.05|5458.55|5456.05|5454.55|1826
1758614100000|2025-09-23 07:55:00|5458.05|5456.55|5461.05|5459.55|5463.05|5461.55|5458.05|5456.55|1561
1758614400000|2025-09-23 08:00:00|5460.92|5459.42|5463.92|5462.42|5465.92|5464.42|5458.92|5457.42|2538
1758614700000|2025-09-23 08:05:00|5462.92|5461.42|5467.92|5466.42|5469.92|5468.42|5462.92|5461.42|8921
1758615000000|2025-09-23 08:10:00|5467.59|5466.09|5469.59|5468.09|5470.59|5469.09|5466.59|5465.09|4532
1758615300000|2025-09-23 08:15:00|5470.09|5468.59|5470.59|5469.09|5472.59|5471.09|5469.59|5468.09|1771
1758615600000|2025-09-23 08:20:00|5470.33|5468.83|5474.83|5473.33|5476.33|5474.83|5470.33|5468.83|3835
1758615900000|2025-09-23 08:25:00|5474.33|5472.83|5475.33|5473.83|5476.33|5474.83|5473.33|5471.83|2982
1758616200000|2025-09-23 08:30:00|5475.69|5474.19|5473.69|5472.19|5477.69|5476.19|5471.69|5470.19|4794
1758616500000|2025-09-23 08:35:00|5472.69|5471.19|5476.69|5475.19|5477.69|5476.19|5472.69|5471.19|3036
1758616800000|2025-09-23 08:40:00|5476.94|5475.44|5479.94|5478.44|5479.94|5478.44|5476.94|5475.44|3270
1758617100000|2025-09-23 08:45:00|5478.94|5477.44|5483.94|5482.44|5484.94|5483.44|5478.94|5477.44|4476
1758617400000|2025-09-23 08:50:00|5483.32|5481.82|5482.32|5480.82|5484.32|5482.82|5480.32|5478.82|3997
1758617700000|2025-09-23 08:55:00|5481.32|5479.82|5480.32|5478.82|5482.82|5481.32|5479.32|5477.82|3038
1758618000000|2025-09-23 09:00:00|5480.39|5478.89|5479.39|5477.89|5481.39|5479.89|5476.39|5474.89|4056
1758618300000|2025-09-23 09:05:00|5478.39|5476.89|5481.39|5479.89|5481.39|5479.89|5476.39|5474.89|2712
1758618600000|2025-09-23 09:10:00|5481.45|5479.95|5482.45|5480.95|5482.45|5480.95|5479.45|5477.95|5069
1758618900000|2025-09-23 09:15:00|5481.45|5479.95|5483.45|5481.95|5483.45|5481.95|5481.45|5479.95|5299
1758619200000|2025-09-23 09:20:00|5483.33|5481.83|5481.33|5479.83|5483.33|5481.83|5481.33|5479.83|2285
1758619500000|2025-09-23 09:25:00|5480.33|5478.83|5480.33|5478.83|5483.33|5481.83|5480.33|5478.83|1165
1758619800000|2025-09-23 09:30:00|5480.55|5479.05|5480.55|5479.05|5481.55|5480.05|5479.55|5478.05|2753
1758620100000|2025-09-23 09:35:00|5480.05|5478.55|5481.55|5480.05|5481.55|5480.05|5478.55|5477.05|1902
1758620400000|2025-09-23 09:40:00|5481.34|5479.84|5481.34|5479.84|5482.34|5480.84|5480.34|5478.84|1717
1758620700000|2025-09-23 09:45:00|5480.34|5478.84|5479.34|5477.84|5481.34|5479.84|5478.34|5476.84|1639
1758621000000|2025-09-23 09:50:00|5479.22|5477.72|5479.22|5477.72|5480.22|5478.72|5479.22|5477.72|7026
1758621300000|2025-09-23 09:55:00|5479.72|5478.22|5481.22|5479.72|5481.22|5479.72|5479.22|5477.72|2072
1758621600000|2025-09-23 10:00:00|5481.05|5479.55|5476.05|5474.55|5481.05|5479.55|5476.05|5474.55|4313
1758621900000|2025-09-23 10:05:00|5477.05|5475.55|5472.05|5470.55|5477.05|5475.55|5470.05|5468.55|6757
1758622200000|2025-09-23 10:10:00|5472.73|5471.23|5471.73|5470.23|5473.73|5472.23|5470.73|5469.23|2636
1758622500000|2025-09-23 10:15:00|5470.73|5469.23|5468.73|5467.23|5471.73|5470.23|5468.73|5467.23|2815
1758622800000|2025-09-23 10:20:00|5468.66|5467.16|5467.66|5466.16|5468.66|5467.16|5464.66|5463.16|2683
1758623100000|2025-09-23 10:25:00|5468.66|5467.16|5464.66|5463.16|5468.66|5467.16|5464.66|5463.16|4125
1758623400000|2025-09-23 10:30:00|5464.37|5462.87|5464.37|5462.87|5466.37|5464.87|5462.37|5460.87|2764
1758623700000|2025-09-23 10:35:00|5463.37|5461.87|5463.37|5461.87|5465.37|5463.87|5463.37|5461.87|1438
1758624000000|2025-09-23 10:40:00|5463.49|5461.99|5463.49|5461.99|5463.49|5461.99|5461.49|5459.99|2745
1758624300000|2025-09-23 10:45:00|5462.49|5460.99|5464.49|5462.99|5464.49|5462.99|5461.49|5459.99|1505
1758624600000|2025-09-23 10:50:00|5464.39|5462.89|5465.39|5463.89|5466.39|5464.89|5464.39|5462.89|8026
1758624900000|2025-09-23 10:55:00|5466.39|5464.89|5468.39|5466.89|5468.39|5466.89|5466.39|5464.89|2051
1758625200000|2025-09-23 11:00:00|5468.28|5466.78|5468.28|5466.78|5468.28|5466.78|5467.28|5465.78|1489
1758625500000|2025-09-23 11:05:00|5467.28|5465.78|5468.28|5466.78|5468.28|5466.78|5465.28|5463.78|2080
1758625800000|2025-09-23 11:10:00|5468.44|5466.94|5469.44|5467.94|5470.44|5468.94|5468.44|5466.94|3791
1758626100000|2025-09-23 11:15:00|5470.44|5468.94|5467.44|5465.94|5470.44|5468.94|5466.44|5464.94|836
1758626400000|2025-09-23 11:20:00|5467.48|5465.98|5468.48|5466.98|5469.48|5467.98|5467.48|5465.98|1159
1758626700000|2025-09-23 11:25:00|5469.48|5467.98|5467.48|5465.98|5469.48|5467.98|5466.48|5464.98|649
1758627000000|2025-09-23 11:30:00|5467.69|5466.19|5468.69|5467.19|5470.69|5469.19|5466.69|5465.19|374
1758627300000|2025-09-23 11:35:00|5467.69|5466.19|5467.69|5466.19|5467.69|5466.19|5465.69|5464.19|704
1758627600000|2025-09-23 11:40:00|5467.56|5466.06|5470.56|5469.06|5470.56|5469.06|5467.56|5466.06|2108
1758627900000|2025-09-23 11:45:00|5469.56|5468.06|5474.56|5473.06|5474.56|5473.06|5469.56|5468.06|1592
1758628200000|2025-09-23 11:50:00|5474.33|5472.83|5474.33|5472.83|5474.33|5472.83|5473.33|5471.83|876
1758628500000|2025-09-23 11:55:00|5474.83|5473.33|5476.33|5474.83|5476.33|5474.83|5474.33|5472.83|1792
1758628800000|2025-09-23 12:00:00|5476.24|5474.74|5477.24|5475.74|5478.24|5476.74|5476.24|5474.74|1594
1758629100000|2025-09-23 12:05:00|5476.24|5474.74|5477.24|5475.74|5478.24|5476.74|5476.24|5474.74|2329
1758629400000|2025-09-23 12:10:00|5478.24|5476.74|5478.24|5476.74|5478.24|5476.74|5477.24|5475.74|918
1758629700000|2025-09-23 12:15:00|5479.24|5477.74|5479.24|5477.74|5481.24|5479.74|5478.24|5476.74|1643
1758630000000|2025-09-23 12:20:00|5479.17|5477.67|5481.17|5479.67|5481.17|5479.67|5479.17|5477.67|2536
1758630300000|2025-09-23 12:25:00|5482.17|5480.67|5481.17|5479.67|5482.17|5480.67|5481.17|5479.67|3123
1758630600000|2025-09-23 12:30:00|5481.28|5479.78|5482.28|5480.78|5483.28|5481.78|5479.28|5477.78|3953
1758630900000|2025-09-23 12:35:00|5481.28|5479.78|5480.28|5478.78|5483.28|5481.78|5480.28|5478.78|2580
1758631200000|2025-09-23 12:40:00|5480.62|5479.12|5481.62|5480.12|5481.62|5480.12|5480.62|5479.12|1435
1758631500000|2025-09-23 12:45:00|5482.62|5481.12|5482.62|5481.12|5482.62|5481.12|5480.62|5479.12|1732
1758631800000|2025-09-23 12:50:00|5482.41|5480.91|5485.41|5483.91|5485.41|5483.91|5482.41|5480.91|1593
1758632100000|2025-09-23 12:55:00|5484.41|5482.91|5485.41|5483.91|5485.41|5483.91|5484.41|5482.91|1895
1758632400000|2025-09-23 13:00:00|5485.25|5483.75|5481.25|5479.75|5485.25|5483.75|5481.25|5479.75|2391
1758632700000|2025-09-23 13:05:00|5482.25|5480.75|5482.25|5480.75|5482.25|5480.75|5479.25|5477.75|1776
1758633000000|2025-09-23 13:10:00|5482.59|5481.09|5481.59|5480.09|5484.09|5482.59|5481.59|5480.09|1498
1758633300000|2025-09-23 13:15:00|5480.59|5479.09|5479.59|5478.09|5482.59|5481.09|5479.59|5478.09|3408
1758633600000|2025-09-23 13:20:00|5479.35|5477.85|5483.35|5481.85|5484.35|5482.85|5479.35|5477.85|2928
1758633900000|2025-09-23 13:25:00|5482.85|5481.35|5481.35|5479.85|5483.35|5481.85|5480.85|5479.35|2493
1758634200000|2025-09-23 13:30:00|5481.24|5479.74|5484.24|5482.74|5485.24|5483.74|5479.24|5477.74|3835
1758634500000|2025-09-23 13:35:00|5485.24|5483.74|5489.24|5487.74|5490.24|5488.74|5485.24|5483.74|5235
1758634800000|2025-09-23 13:40:00|5489.29|5487.79|5489.29|5487.79|5492.29|5490.79|5488.29|5486.79|7997
1758635100000|2025-09-23 13:45:00|5490.29|5488.79|5493.29|5491.79|5494.29|5492.79|5489.29|5487.79|6671
1758635400000|2025-09-23 13:50:00|5493.07|5491.57|5493.07|5491.57|5496.07|5494.57|5492.07|5490.57|5381
1758635700000|2025-09-23 13:55:00|5492.07|5490.57|5492.07|5490.57|5493.07|5491.57|5491.07|5489.57|8464
1758636000000|2025-09-23 14:00:00|5492.31|5490.81|5484.31|5482.81|5492.31|5490.81|5483.31|5481.81|5329
1758636300000|2025-09-23 14:05:00|5483.31|5481.81|5486.31|5484.81|5486.31|5484.81|5483.31|5481.81|2893
1758636600000|2025-09-23 14:10:00|5487.31|5485.81|5488.31|5486.81|5489.31|5487.81|5487.31|5485.81|3272
1758636900000|2025-09-23 14:15:00|5487.81|5486.31|5490.31|5488.81|5491.31|5489.81|5487.31|5485.81|1675
1758637200000|2025-09-23 14:20:00|5489.89|5488.39|5489.89|5488.39|5490.89|5489.39|5487.89|5486.39|4065
1758637500000|2025-09-23 14:25:00|5490.39|5488.89|5490.89|5489.39|5490.89|5489.39|5488.89|5487.39|4707
1758637800000|2025-09-23 14:30:00|5491.02|5489.52|5489.02|5487.52|5491.02|5489.52|5489.02|5487.52|5658
1758638100000|2025-09-23 14:35:00|5490.02|5488.52|5490.02|5488.52|5490.02|5488.52|5489.02|5487.52|1941
1758638400000|2025-09-23 14:40:00|5489.77|5488.27|5491.77|5490.27|5492.77|5491.27|5489.77|5488.27|3665
1758638700000|2025-09-23 14:45:00|5490.77|5489.27|5493.77|5492.27|5493.77|5492.27|5490.77|5489.27|3317
1758639000000|2025-09-23 14:50:00|5493.37|5491.87|5490.37|5488.87|5493.37|5491.87|5489.37|5487.87|5217
1758639300000|2025-09-23 14:55:00|5491.37|5489.87|5489.37|5487.87|5491.37|5489.87|5488.37|5486.87|4917
1758639600000|2025-09-23 15:00:00|5489.72|5488.22|5484.72|5483.22|5489.72|5488.22|5483.72|5482.22|5123
1758639900000|2025-09-23 15:05:00|5485.72|5484.22|5481.72|5480.22|5486.72|5485.22|5481.72|5480.22|5813
1758640200000|2025-09-23 15:10:00|5481.97|5480.47|5481.97|5480.47|5482.97|5481.47|5479.97|5478.47|5712
1758640500000|2025-09-23 15:15:00|5482.97|5481.47|5480.97|5479.47|5482.97|5481.47|5479.97|5478.47|6898
1758640800000|2025-09-23 15:20:00|5480.87|5479.37|5484.87|5483.37|5484.87|5483.37|5479.87|5478.37|9933
1758641100000|2025-09-23 15:25:00|5484.37|5482.87|5480.87|5479.37|5484.87|5483.37|5479.37|5477.87|17443
1758641400000|2025-09-23 15:30:00|5479.87|5478.37|5474.87|5473.37|5479.87|5478.37|5474.87|5473.37|30649
1758641700000|2025-09-23 15:35:00|5473.87|5472.37|5477.87|5476.37|5478.87|5477.37|5472.87|5471.37|17606
1758642000000|2025-09-23 15:40:00|5478.87|5477.37|5478.87|5477.37|5478.87|5477.37|5476.87|5475.37|5734
1758642300000|2025-09-23 15:45:00|5479.87|5478.37|5477.87|5476.37|5479.87|5478.37|5477.87|5476.37|3684
1758642600000|2025-09-23 15:50:00|5476.87|5475.37|5474.87|5473.37|5477.87|5476.37|5472.87|5471.37|3081
1758642900000|2025-09-23 15:55:00|5475.87|5474.37|5473.87|5472.37|5475.87|5474.37|5473.87|5472.37|1133
1758643200000|2025-09-23 16:00:00|5472.87|5471.37|5473.87|5472.37|5473.87|5472.37|5471.87|5470.37|3029
1758643500000|2025-09-23 16:05:00|5473.37|5471.87|5470.87|5469.37|5473.87|5472.37|5470.87|5469.37|1249
1758643800000|2025-09-23 16:10:00|5471.87|5470.37|5470.87|5469.37|5471.87|5470.37|5469.87|5468.37|1288
1758644100000|2025-09-23 16:15:00|5471.87|5470.37|5472.87|5471.37|5472.87|5471.37|5470.87|5469.37|1580
1758644400000|2025-09-23 16:20:00|5473.37|5471.87|5475.87|5474.37|5476.87|5475.37|5473.37|5471.87|2194
1758644700000|2025-09-23 16:25:00|5476.87|5475.37|5475.87|5474.37|5476.87|5475.37|5474.87|5473.37|800
1758645000000|2025-09-23 16:30:00|5476.87|5475.37|5477.87|5476.37|5477.87|5476.37|5476.87|5475.37|1263
1758645300000|2025-09-23 16:35:00|5475.87|5474.37|5475.87|5474.37|5476.87|5475.37|5474.87|5473.37|3339
1758645600000|2025-09-23 16:40:00|5474.87|5473.37|5476.37|5474.87|5476.87|5475.37|5474.87|5473.37|320
1758645900000|2025-09-23 16:45:00|5476.87|5475.37|5478.87|5477.37|5479.87|5478.37|5475.87|5474.37|570
1758646200000|2025-09-23 16:50:00|5478.37|5476.87|5478.87|5477.37|5478.87|5477.37|5477.87|5476.37|1016
1758646500000|2025-09-23 16:55:00|5478.37|5476.87|5476.87|5475.37|5478.37|5476.87|5475.87|5474.37|723
1758646800000|2025-09-23 17:00:00|5477.87|5476.37|5474.87|5473.37|5477.87|5476.37|5474.87|5473.37|367
1758647100000|2025-09-23 17:05:00|5475.87|5474.37|5476.87|5475.37|5476.87|5475.37|5474.87|5473.37|702
1758647400000|2025-09-23 17:10:00|5475.87|5474.37|5475.87|5474.37|5475.87|5474.37|5474.87|5473.37|310
1758647700000|2025-09-23 17:15:00|5475.37|5473.87|5473.87|5472.37|5475.87|5474.37|5473.87|5472.37|272
1758648000000|2025-09-23 17:20:00|5474.87|5473.37|5474.87|5473.37|5475.87|5474.37|5473.87|5472.37|428
1758648300000|2025-09-23 17:25:00|5473.87|5472.37|5469.87|5468.37|5473.87|5472.37|5469.87|5468.37|815
1758648600000|2025-09-23 17:30:00|5468.87|5467.37|5468.87|5467.37|5470.37|5468.87|5468.87|5467.37|1201
1758648900000|2025-09-23 17:35:00|5467.87|5466.37|5462.87|5461.37|5467.87|5466.37|5462.87|5461.37|1970
1758649200000|2025-09-23 17:40:00|5463.87|5462.37|5458.87|5457.37|5463.87|5462.37|5456.87|5455.37|2953
1758649500000|2025-09-23 17:45:00|5459.87|5458.37|5463.87|5462.37|5463.87|5462.37|5457.87|5456.37|2197
1758649800000|2025-09-23 17:50:00|5462.87|5461.37|5461.87|5460.37|5463.87|5462.37|5460.87|5459.37|1252
1758650100000|2025-09-23 17:55:00|5460.87|5459.37|5462.87|5461.37|5462.87|5461.37|5460.87|5459.37|684
1758650400000|2025-09-23 18:00:00|5462.37|5460.87|5461.87|5460.37|5463.87|5462.37|5460.87|5459.37|538
1758650700000|2025-09-23 18:05:00|5460.87|5459.37|5461.87|5460.37|5463.87|5462.37|5460.87|5459.37|434
1758651000000|2025-09-23 18:10:00|5462.87|5461.37|5458.87|5457.37|5462.87|5461.37|5457.87|5456.37|1679
1758651300000|2025-09-23 18:15:00|5457.87|5456.37|5457.87|5456.37|5458.87|5457.37|5456.87|5455.37|454
1758651600000|2025-09-23 18:20:00|5458.87|5457.37|5458.87|5457.37|5459.87|5458.37|5457.87|5456.37|443
1758651900000|2025-09-23 18:25:00|5459.87|5458.37|5461.87|5460.37|5463.87|5462.37|5459.87|5458.37|726
1758652200000|2025-09-23 18:30:00|5462.87|5461.37|5464.87|5463.37|5464.87|5463.37|5462.87|5461.37|783
1758652500000|2025-09-23 18:35:00|5465.87|5464.37|5463.87|5462.37|5465.87|5464.37|5462.87|5461.37|1004
1758652800000|2025-09-23 18:40:00|5464.87|5463.37|5462.87|5461.37|5464.87|5463.37|5461.87|5460.37|578
1758653100000|2025-09-23 18:45:00|5463.87|5462.37|5461.87|5460.37|5463.87|5462.37|5461.87|5460.37|242
1758653400000|2025-09-23 18:50:00|5460.87|5459.37|5459.87|5458.37|5461.87|5460.37|5459.87|5458.37|505
1758653700000|2025-09-23 18:55:00|5460.87|5459.37|5457.87|5456.37|5460.87|5459.37|5456.87|5455.37|1411
1758654000000|2025-09-23 19:00:00|5458.87|5457.37|5455.87|5454.37|5459.87|5458.37|5455.87|5454.37|1420
1758654300000|2025-09-23 19:05:00|5454.87|5453.37|5450.87|5449.37|5455.87|5454.37|5450.87|5449.37|1369
1758654600000|2025-09-23 19:10:00|5449.87|5448.37|5450.87|5449.37|5452.87|5451.37|5448.87|5447.37|3675
1758654900000|2025-09-23 19:15:00|5451.87|5450.37|5453.87|5452.37|5453.87|5452.37|5450.87|5449.37|1069
1758655200000|2025-09-23 19:20:00|5454.87|5453.37|5453.87|5452.37|5454.87|5453.37|5451.87|5450.37|1017
1758655500000|2025-09-23 19:25:00|5452.87|5451.37|5453.87|5452.37|5453.87|5452.37|5451.87|5450.37|758
1758655800000|2025-09-23 19:30:00|5452.87|5451.37|5455.87|5454.37|5455.87|5454.37|5452.87|5451.37|1024
1758656100000|2025-09-23 19:35:00|5454.87|5453.37|5456.87|5455.37|5456.87|5455.37|5454.87|5453.37|417
1758656400000|2025-09-23 19:40:00|5457.87|5456.37|5457.87|5456.37|5458.87|5457.37|5456.87|5455.37|268
1758656700000|2025-09-23 19:45:00|5458.87|5457.37|5456.87|5455.37|5458.87|5457.37|5455.87|5454.37|651
1758657000000|2025-09-23 19:50:00|5457.87|5456.37|5458.87|5457.37|5459.87|5458.37|5456.87|5455.37|967
1758657300000|2025-09-23 19:55:00|5457.87|5456.37|5458.37|5456.87|5459.87|5458.37|5456.87|5455.37|2096
1758657600000|2025-09-23 20:00:00|5460.92|5457.92|5461.52|5458.52|5462.52|5459.52|5458.72|5455.72|15
1758657900000|2025-09-23 20:05:00|5461.32|5458.32|5461.42|5458.42|5462.42|5459.42|5460.42|5457.42|0
1758658200000|2025-09-23 20:10:00|5461.32|5458.32|5460.92|5457.92|5461.52|5458.52|5460.42|5457.42|0
1758658500000|2025-09-23 20:15:00|5461.12|5458.12|5460.22|5457.22|5461.12|5458.12|5460.22|5457.22|0
1758658800000|2025-09-23 20:20:00|5460.42|5457.42|5460.22|5457.22|5461.22|5458.22|5460.02|5457.02|0
1758659100000|2025-09-23 20:25:00|5460.02|5457.02|5461.42|5458.42|5461.62|5458.62|5460.02|5457.02|0
1758659400000|2025-09-23 20:30:00|5461.32|5458.32|5460.32|5457.32|5461.52|5458.52|5459.92|5456.92|0
1758659700000|2025-09-23 20:35:00|5460.52|5457.52|5461.02|5458.02|5461.42|5458.42|5459.82|5456.82|0
1758660000000|2025-09-23 20:40:00|5461.22|5458.22|5460.62|5457.62|5461.42|5458.42|5460.52|5457.52|0
1758660300000|2025-09-23 20:45:00|5461.02|5458.02|5460.12|5457.12|5461.02|5458.02|5459.82|5456.82|0
1758660600000|2025-09-23 20:50:00|5460.32|5457.32|5460.32|5457.32|5460.42|5457.42|5459.72|5456.72|0
1758660900000|2025-09-23 20:55:00|5460.42|5457.42|5460.82|5457.82|5461.52|5458.52|5460.32|5457.32|0
1758661200000|2025-09-23 21:00:00|5460.52|5457.52|5463.32|5460.32|5463.52|5460.52|5460.52|5457.52|0
1758661500000|2025-09-23 21:05:00|5462.92|5459.92|5463.12|5460.12|5464.12|5461.12|5462.42|5459.42|0
1758661800000|2025-09-23 21:10:00|5463.4|5460.4|5463.5|5460.5|5463.8|5460.8|5462.9|5459.9|0
1758662100000|2025-09-23 21:15:00|5462.8|5459.8|5463.5|5460.5|5463.9|5460.9|5462.6|5459.6|0
1758662400000|2025-09-23 21:20:00|5463.2|5460.2|5463.8|5460.8|5463.8|5460.8|5463.2|5460.2|0
1758662700000|2025-09-23 21:25:00|5464.6|5461.6|5463.9|5460.9|5464.7|5461.7|5463.7|5460.7|0
1758663000000|2025-09-23 21:30:00|5463.8|5460.8|5464.5|5461.5|5464.5|5461.5|5463.6|5460.6|0
1758663300000|2025-09-23 21:35:00|5464.3|5461.3|5464.1|5461.1|5464.5|5461.5|5464.1|5461.1|0
1758663600000|2025-09-23 21:40:00|5464.2|5461.2|5463.8|5460.8|5464.4|5461.4|5463.7|5460.7|0
1758663900000|2025-09-23 21:45:00|5463.7|5460.7|5463.4|5460.4|5463.7|5460.7|5463.4|5460.4|0
1758664200000|2025-09-23 21:50:00|5463.3|5460.3|5463.3|5460.3|5463.3|5460.3|5463.2|5460.2|0
1758664500000|2025-09-23 21:55:00|5463.2|5460.2|5463.5|5460.5|5463.5|5460.5|5462.4|5459.4|0
1758664800000|2025-09-23 22:00:00|5463|5460|5464|5461|5464.2|5461.2|5461.8|5458.8|0
1758665100000|2025-09-23 22:05:00|5464.1|5461.1|5465|5462|5465.3|5462.3|5463.7|5460.7|0
1758665400000|2025-09-23 22:10:00|5464.9|5461.9|5464.5|5461.5|5466.1|5463.1|5464.1|5461.1|0
1758665700000|2025-09-23 22:15:00|5464.4|5461.4|5463.8|5460.8|5464.5|5461.5|5463.4|5460.4|0
1758666000000|2025-09-23 22:20:00|5463.7|5460.7|5462.8|5459.8|5464.3|5461.3|5462.7|5459.7|0
1758666300000|2025-09-23 22:25:00|5463|5460|5462.4|5459.4|5463.1|5460.1|5462.3|5459.3|0
1758666600000|2025-09-23 22:30:00|5462.6|5459.6|5463.2|5460.2|5463.5|5460.5|5462.5|5459.5|0
1758666900000|2025-09-23 22:35:00|5463.3|5460.3|5462.9|5459.9|5463.3|5460.3|5462.7|5459.7|0
1758667200000|2025-09-23 22:40:00|5462.8|5459.8|5463.3|5460.3|5464.1|5461.1|5462.7|5459.7|0
1758667500000|2025-09-23 22:45:00|5463.2|5460.2|5464.4|5461.4|5464.4|5461.4|5463.2|5460.2|0
1758667800000|2025-09-23 22:50:00|5464.3|5461.3|5463.4|5460.4|5464.8|5461.8|5463.4|5460.4|0
1758668100000|2025-09-23 22:55:00|5463.5|5460.5|5463.5|5460.5|5463.9|5460.9|5463.4|5460.4|0
1758668400000|2025-09-23 23:00:00|5463.6|5460.6|5464.2|5461.2|5464.3|5461.3|5463.3|5460.3|0
1758668700000|2025-09-23 23:05:00|5464.1|5461.1|5464.1|5461.1|5464.2|5461.2|5463.8|5460.8|0
1758669000000|2025-09-23 23:10:00|5464.2|5461.2|5463.3|5460.3|5464.2|5461.2|5462.8|5459.8|0
1758669300000|2025-09-23 23:15:00|5463.4|5460.4|5463.5|5460.5|5464.2|5461.2|5463.4|5460.4|0
1758669600000|2025-09-23 23:20:00|5463.3|5460.3|5463.4|5460.4|5463.5|5460.5|5463.2|5460.2|0
1758669900000|2025-09-23 23:25:00|5463.6|5460.6|5463.4|5460.4|5463.7|5460.7|5463.2|5460.2|0
1758670200000|2025-09-23 23:30:00|5463.5|5460.5|5463.1|5460.1|5463.5|5460.5|5463|5460|0
1758670500000|2025-09-23 23:35:00|5463.2|5460.2|5462.8|5459.8|5463.3|5460.3|5462.5|5459.5|0
1758670800000|2025-09-23 23:40:00|5463|5460|5462.6|5459.6|5463.1|5460.1|5462.6|5459.6|0
1758671100000|2025-09-23 23:45:00|5462.5|5459.5|5462.7|5459.7|5463.1|5460.1|5462.5|5459.5|0
1758671400000|2025-09-23 23:50:00|5462.9|5459.9|5462.3|5459.3|5463|5460|5462.2|5459.2|0
1758671700000|2025-09-23 23:55:00|5462.5|5459.5|5462.4|5459.4|5462.6|5459.6|5461.9|5458.9|0
1758672000000|2025-09-24 00:00:00|5462.2|5459.2|5461.6|5458.6|5462.6|5459.6|5461.1|5458.1|0
1758672300000|2025-09-24 00:05:00|5461.7|5458.7|5458.7|5455.7|5461.9|5458.9|5458|5455|0
1758672600000|2025-09-24 00:10:00|5458.8|5455.8|5459.8|5456.8|5460.6|5457.6|5458.8|5455.8|0
1758672900000|2025-09-24 00:15:00|5454.4|5452.4|5457.4|5455.4|5457.4|5455.4|5453.4|5451.4|691
1758673200000|2025-09-24 00:20:00|5458.4|5456.4|5459.4|5457.4|5459.4|5457.4|5457.4|5455.4|141
1758673500000|2025-09-24 00:25:00|5460.4|5458.4|5459.9|5457.9|5460.4|5458.4|5459.4|5457.4|32
1758673800000|2025-09-24 00:30:00|5459.4|5457.4|5458.4|5456.4|5460.4|5458.4|5458.4|5456.4|62
1758674100000|2025-09-24 00:35:00|5459.4|5457.4|5458.9|5456.9|5459.4|5457.4|5458.4|5456.4|12
1758674400000|2025-09-24 00:40:00|5458.4|5456.4|5459.4|5457.4|5459.4|5457.4|5458.4|5456.4|6
1758674700000|2025-09-24 00:45:00|5460.4|5458.4|5460.4|5458.4|5460.4|5458.4|5459.4|5457.4|206
1758675000000|2025-09-24 00:50:00|5459.9|5457.9|5459.4|5457.4|5460.4|5458.4|5459.4|5457.4|8
1758675300000|2025-09-24 00:55:00|5458.9|5456.9|5458.9|5456.9|5458.9|5456.9|5458.4|5456.4|4
1758675600000|2025-09-24 01:00:00|5458.4|5456.4|5458.4|5456.4|5459.4|5457.4|5458.4|5456.4|27
1758675900000|2025-09-24 01:05:00|5459.4|5457.4|5458.4|5456.4|5459.4|5457.4|5458.4|5456.4|69
1758676200000|2025-09-24 01:10:00|5458.9|5456.9|5459.4|5457.4|5459.4|5457.4|5458.4|5456.4|22
1758676500000|2025-09-24 01:15:00|5458.9|5456.9|5457.4|5455.4|5458.9|5456.9|5457.4|5455.4|137
1758676800000|2025-09-24 01:20:00|5456.4|5454.4|5456.4|5454.4|5456.4|5454.4|5456.4|5454.4|182
1758677100000|2025-09-24 01:25:00|5457.4|5455.4|5457.4|5455.4|5457.4|5455.4|5457.4|5455.4|36
1758677400000|2025-09-24 01:30:00|5458.4|5456.4|5456.4|5454.4|5458.4|5456.4|5456.4|5454.4|15
1758677700000|2025-09-24 01:35:00|5456.9|5454.9|5456.4|5454.4|5457.4|5455.4|5456.4|5454.4|52
1758678000000|2025-09-24 01:40:00|5456.9|5454.9|5457.4|5455.4|5457.4|5455.4|5456.4|5454.4|27
1758678300000|2025-09-24 01:45:00|5457.9|5455.9|5458.4|5456.4|5458.4|5456.4|5457.4|5455.4|13
1758678600000|2025-09-24 01:50:00|5457.9|5455.9|5458.4|5456.4|5458.9|5456.9|5457.4|5455.4|37
1758678900000|2025-09-24 01:55:00|5457.9|5455.9|5458.4|5456.4|5458.4|5456.4|5457.4|5455.4|21
1758679200000|2025-09-24 02:00:00|5458.9|5456.9|5459.4|5457.4|5459.4|5457.4|5458.4|5456.4|221
1758679500000|2025-09-24 02:05:00|5459.9|5457.9|5459.4|5457.4|5460.4|5458.4|5459.4|5457.4|7
1758679800000|2025-09-24 02:10:00|5459.9|5457.9|5459.4|5457.4|5460.4|5458.4|5459.4|5457.4|22
1758680100000|2025-09-24 02:15:00|5458.9|5456.9|5459.4|5457.4|5459.4|5457.4|5458.4|5456.4|17
1758680400000|2025-09-24 02:20:00|5458.4|5456.4|5459.4|5457.4|5459.4|5457.4|5458.4|5456.4|10
1758680700000|2025-09-24 02:25:00|5458.9|5456.9|5460.4|5458.4|5460.4|5458.4|5458.9|5456.9|5
1758681000000|2025-09-24 02:30:00|5461.4|5459.4|5460.4|5458.4|5461.4|5459.4|5460.4|5458.4|75
1758681300000|2025-09-24 02:35:00|||||||||1
1758681600000|2025-09-24 02:40:00|5460.9|5458.9|5460.4|5458.4|5461.4|5459.4|5460.4|5458.4|1
1758681900000|2025-09-24 02:45:00|5460.9|5458.9|5460.4|5458.4|5461.4|5459.4|5460.4|5458.4|11
1758682200000|2025-09-24 02:50:00|||||||||2
1758682500000|2025-09-24 02:55:00|5459.9|5457.9|5460.4|5458.4|5460.4|5458.4|5459.4|5457.4|49
1758682800000|2025-09-24 03:00:00|||||||||5
1758683100000|2025-09-24 03:05:00|5461.4|5459.4|5461.4|5459.4|5461.4|5459.4|5460.9|5458.9|20
1758683400000|2025-09-24 03:10:00|||||||||18
1758683700000|2025-09-24 03:15:00|5460.9|5458.9|5460.4|5458.4|5461.4|5459.4|5460.4|5458.4|1
1758684000000|2025-09-24 03:20:00|5460.9|5458.9|5460.4|5458.4|5461.4|5459.4|5460.4|5458.4|36
1758684300000|2025-09-24 03:25:00|5459.4|5457.4|5460.4|5458.4|5460.4|5458.4|5459.4|5457.4|6
1758684600000|2025-09-24 03:30:00|||||||||1
1758684900000|2025-09-24 03:35:00|5461.4|5459.4|5460.4|5458.4|5461.4|5459.4|5460.4|5458.4|11
1758685200000|2025-09-24 03:40:00|5460.9|5458.9|5461.4|5459.4|5461.4|5459.4|5460.9|5458.9|5
1758685500000|2025-09-24 03:45:00|5460.9|5458.9|5460.9|5458.9|5461.4|5459.4|5460.4|5458.4|7
1758685800000|2025-09-24 03:50:00|5460.4|5458.4|5460.4|5458.4|5461.4|5459.4|5460.4|5458.4|4
1758686400000|2025-09-24 04:00:00|5461.4|5459.4|5461.4|5459.4|5461.4|5459.4|5460.4|5458.4|19
1758686700000|2025-09-24 04:05:00|5460.9|5458.9|5460.4|5458.4|5461.4|5459.4|5460.4|5458.4|13
1758687000000|2025-09-24 04:10:00|5459.4|5457.4|5459.4|5457.4|5460.4|5458.4|5459.4|5457.4|62
1758687300000|2025-09-24 04:15:00|5459.9|5457.9|5459.9|5457.9|5460.4|5458.4|5459.4|5457.4|7
1758687600000|2025-09-24 04:20:00|5460.4|5458.4|5459.4|5457.4|5460.4|5458.4|5459.4|5457.4|0
1758687900000|2025-09-24 04:25:00|5460.4|5458.4|5459.9|5457.9|5460.4|5458.4|5459.4|5457.4|12
1758688200000|2025-09-24 04:30:00|5460.4|5458.4|5459.4|5457.4|5460.4|5458.4|5459.4|5457.4|6
1758688500000|2025-09-24 04:35:00|5458.9|5456.9|5459.4|5457.4|5459.4|5457.4|5458.4|5456.4|21
1758688800000|2025-09-24 04:40:00|||||||||11
1758689100000|2025-09-24 04:45:00|||||||||1
1758689400000|2025-09-24 04:50:00|5459.9|5457.9|5460.4|5458.4|5460.4|5458.4|5459.9|5457.9|7
1758689700000|2025-09-24 04:55:00|5459.9|5457.9|5459.4|5457.4|5460.4|5458.4|5459.4|5457.4|109
1758690000000|2025-09-24 05:00:00|5460.4|5458.4|5459.4|5457.4|5460.4|5458.4|5459.4|5457.4|45
1758690300000|2025-09-24 05:05:00|5458.4|5456.4|5458.4|5456.4|5458.4|5456.4|5457.4|5455.4|393
1758690600000|2025-09-24 05:10:00|5459.4|5457.4|5460.4|5458.4|5460.4|5458.4|5459.4|5457.4|43
1758690900000|2025-09-24 05:15:00|||||||||6
1758691200000|2025-09-24 05:20:00|5459.4|5457.4|5460.4|5458.4|5460.4|5458.4|5459.4|5457.4|84
1758691500000|2025-09-24 05:25:00|5459.4|5457.4|5461.4|5459.4|5461.4|5459.4|5459.4|5457.4|470
1758691800000|2025-09-24 05:30:00|5460.4|5458.4|5460.4|5458.4|5460.4|5458.4|5459.4|5457.4|275
1758692100000|2025-09-24 05:35:00|5461.4|5459.4|5463.4|5461.4|5463.4|5461.4|5461.4|5459.4|927
1758692400000|2025-09-24 05:40:00|5464.4|5462.4|5463.4|5461.4|5464.4|5462.4|5463.4|5461.4|183
1758692700000|2025-09-24 05:45:00|5464.4|5462.4|5464.4|5462.4|5465.4|5463.4|5464.4|5462.4|74
1758693000000|2025-09-24 05:50:00|5466.4|5464.4|5467.4|5465.4|5467.4|5465.4|5465.4|5463.4|542
1758693300000|2025-09-24 05:55:00|5466.4|5464.4|5469.4|5467.4|5469.4|5467.4|5466.4|5464.4|157
1758693600000|2025-09-24 06:00:00|5469.15|5467.65|5469.15|5467.65|5473.15|5471.65|5468.15|5466.65|1212
1758693900000|2025-09-24 06:05:00|5468.15|5466.65|5469.15|5467.65|5469.15|5467.65|5467.15|5465.65|572
1758694200000|2025-09-24 06:10:00|5468.15|5466.65|5471.15|5469.65|5472.15|5470.65|5468.15|5466.65|673
1758694500000|2025-09-24 06:15:00|5471.65|5470.15|5473.15|5471.65|5475.15|5473.65|5471.15|5469.65|1657
1758694800000|2025-09-24 06:20:00|5474.15|5472.65|5469.15|5467.65|5474.15|5472.65|5468.15|5466.65|321
1758695100000|2025-09-24 06:25:00|5470.15|5468.65|5467.15|5465.65|5470.15|5468.65|5466.15|5464.65|404
1758695400000|2025-09-24 06:30:00|5466.15|5464.65|5468.15|5466.65|5468.15|5466.65|5466.15|5464.65|143
1758695700000|2025-09-24 06:35:00|5469.15|5467.65|5470.15|5468.65|5470.15|5468.65|5469.15|5467.65|237
1758696000000|2025-09-24 06:40:00|5471.15|5469.65|5474.15|5472.65|5474.15|5472.65|5471.15|5469.65|542
1758696300000|2025-09-24 06:45:00|5473.15|5471.65|5475.15|5473.65|5475.15|5473.65|5472.15|5470.65|479
1758696600000|2025-09-24 06:50:00|5474.65|5473.15|5472.15|5470.65|5476.15|5474.65|5472.15|5470.65|519
1758696900000|2025-09-24 06:55:00|5471.15|5469.65|5473.15|5471.65|5473.15|5471.65|5471.15|5469.65|405
1758697200000|2025-09-24 07:00:00|5472.15|5470.65|5466.15|5464.65|5475.15|5473.65|5466.15|5464.65|6354
1758697500000|2025-09-24 07:05:00|5467.15|5465.65|5460.15|5458.65|5468.15|5466.65|5460.15|5458.65|3311
1758697800000|2025-09-24 07:10:00|5459.15|5457.65|5454.15|5452.65|5462.15|5460.65|5454.15|5452.65|4245
1758698100000|2025-09-24 07:15:00|5455.15|5453.65|5455.15|5453.65|5458.15|5456.65|5455.15|5453.65|3961
1758698400000|2025-09-24 07:20:00|5455.9|5454.4|5457.9|5456.4|5459.9|5458.4|5453.9|5452.4|4023
1758698700000|2025-09-24 07:25:00|5456.9|5455.4|5452.9|5451.4|5458.9|5457.4|5452.9|5451.4|3048
1758699000000|2025-09-24 07:30:00|5452.58|5451.08|5456.58|5455.08|5456.58|5455.08|5450.58|5449.08|4360
1758699300000|2025-09-24 07:35:00|5455.58|5454.08|5457.58|5456.08|5457.58|5456.08|5452.58|5451.08|2422
1758699600000|2025-09-24 07:40:00|5457.2|5455.7|5458.7|5457.2|5459.2|5457.7|5456.2|5454.7|2807
1758699900000|2025-09-24 07:45:00|5459.2|5457.7|5466.2|5464.7|5466.2|5464.7|5458.2|5456.7|3266
1758700200000|2025-09-24 07:50:00|5466.24|5464.74|5466.24|5464.74|5467.24|5465.74|5464.24|5462.74|2678
1758700500000|2025-09-24 07:55:00|5467.24|5465.74|5471.24|5469.74|5471.24|5469.74|5467.24|5465.74|2529
1758700800000|2025-09-24 08:00:00|5471.44|5469.94|5467.44|5465.94|5471.44|5469.94|5466.44|5464.94|2174
1758701100000|2025-09-24 08:05:00|5468.44|5466.94|5469.44|5467.94|5471.44|5469.94|5468.44|5466.94|1741
1758701400000|2025-09-24 08:10:00|5469.38|5467.88|5469.38|5467.88|5471.38|5469.88|5468.38|5466.88|2683
1758701700000|2025-09-24 08:15:00|5468.38|5466.88|5467.38|5465.88|5470.38|5468.88|5467.38|5465.88|2534
1758702000000|2025-09-24 08:20:00|5467.25|5465.75|5469.25|5467.75|5469.25|5467.75|5467.25|5465.75|2219
1758702300000|2025-09-24 08:25:00|5468.25|5466.75|5466.25|5464.75|5469.25|5467.75|5466.25|5464.75|1050
1758702600000|2025-09-24 08:30:00|5465.92|5464.42|5467.92|5466.42|5467.92|5466.42|5464.92|5463.42|1391
1758702900000|2025-09-24 08:35:00|5468.92|5467.42|5468.92|5467.42|5470.92|5469.42|5467.92|5466.42|1656
1758703200000|2025-09-24 08:40:00|5469.12|5467.62|5469.12|5467.62|5471.12|5469.62|5468.12|5466.62|2897
1758703500000|2025-09-24 08:45:00|5470.12|5468.62|5471.12|5469.62|5471.12|5469.62|5467.12|5465.62|2149
1758703800000|2025-09-24 08:50:00|5471.03|5469.53|5467.53|5466.03|5471.03|5469.53|5467.03|5465.53|1611
1758704100000|2025-09-24 08:55:00|5468.03|5466.53|5467.03|5465.53|5469.03|5467.53|5466.03|5464.53|3057
1758704400000|2025-09-24 09:00:00|5467.25|5465.75|5464.25|5462.75|5467.25|5465.75|5464.25|5462.75|1245
1758704700000|2025-09-24 09:05:00|5463.25|5461.75|5463.25|5461.75|5466.25|5464.75|5463.25|5461.75|1131
1758705000000|2025-09-24 09:10:00|5463.62|5462.12|5466.62|5465.12|5466.62|5465.12|5462.62|5461.12|1516
1758705300000|2025-09-24 09:15:00|5467.62|5466.12|5468.62|5467.12|5469.62|5468.12|5465.62|5464.12|1754
1758705600000|2025-09-24 09:20:00|5468.45|5466.95|5464.45|5462.95|5468.45|5466.95|5463.45|5461.95|3069
1758705900000|2025-09-24 09:25:00|5465.45|5463.95|5466.45|5464.95|5466.45|5464.95|5463.45|5461.95|3485
1758706200000|2025-09-24 09:30:00|5466.64|5465.14|5463.64|5462.14|5466.64|5465.14|5462.64|5461.14|1719
1758706500000|2025-09-24 09:35:00|5464.14|5462.64|5462.64|5461.14|5464.64|5463.14|5460.64|5459.14|1585
1758706800000|2025-09-24 09:40:00|5462.53|5461.03|5463.53|5462.03|5464.53|5463.03|5461.53|5460.03|2699
1758707100000|2025-09-24 09:45:00|5464.53|5463.03|5465.53|5464.03|5465.53|5464.03|5463.53|5462.03|1972
1758707400000|2025-09-24 09:50:00|5465.02|5463.52|5465.02|5463.52|5467.02|5465.52|5464.02|5462.52|1360
1758707700000|2025-09-24 09:55:00|5466.02|5464.52|5464.02|5462.52|5466.02|5464.52|5464.02|5462.52|666
1758708000000|2025-09-24 10:00:00|5464.18|5462.68|5463.18|5461.68|5464.18|5462.68|5461.18|5459.68|1667
1758708300000|2025-09-24 10:05:00|5464.18|5462.68|5465.18|5463.68|5465.18|5463.68|5463.18|5461.68|2759
1758708600000|2025-09-24 10:10:00|5465.25|5463.75|5466.25|5464.75|5467.25|5465.75|5464.25|5462.75|1905
1758708900000|2025-09-24 10:15:00|5467.25|5465.75|5467.25|5465.75|5467.25|5465.75|5465.25|5463.75|3085
1758709200000|2025-09-24 10:20:00|5466.96|5465.46|5467.96|5466.46|5467.96|5466.46|5465.96|5464.46|2901
1758709500000|2025-09-24 10:25:00|5466.96|5465.46|5466.96|5465.46|5468.46|5466.96|5465.96|5464.46|1431
1758709800000|2025-09-24 10:30:00|5467.01|5465.51|5466.01|5464.51|5468.01|5466.51|5465.01|5463.51|3811
1758710100000|2025-09-24 10:35:00|5465.01|5463.51|5465.01|5463.51|5466.01|5464.51|5465.01|5463.51|1404
1758710400000|2025-09-24 10:40:00|5465.26|5463.76|5466.26|5464.76|5467.26|5465.76|5465.26|5463.76|422
1758710700000|2025-09-24 10:45:00|5467.26|5465.76|5469.26|5467.76|5470.26|5468.76|5467.26|5465.76|1655
1758711000000|2025-09-24 10:50:00|5468.91|5467.41|5470.91|5469.41|5471.91|5470.41|5468.91|5467.41|5126
1758711300000|2025-09-24 10:55:00|5469.91|5468.41|5467.91|5466.41|5469.91|5468.41|5466.91|5465.41|2351
1758711600000|2025-09-24 11:00:00|5467.63|5466.13|5467.63|5466.13|5468.63|5467.13|5466.63|5465.13|1436
1758711900000|2025-09-24 11:05:00|5466.63|5465.13|5465.63|5464.13|5466.63|5465.13|5465.63|5464.13|676
1758712200000|2025-09-24 11:10:00|5465.58|5464.08|5463.58|5462.08|5465.58|5464.08|5462.58|5461.08|1797
1758712500000|2025-09-24 11:15:00|5462.58|5461.08|5459.58|5458.08|5463.58|5462.08|5459.58|5458.08|1280
1758712800000|2025-09-24 11:20:00|5460.11|5458.61|5460.11|5458.61|5461.11|5459.61|5458.11|5456.61|1712
1758713100000|2025-09-24 11:25:00|5459.61|5458.11|5457.11|5455.61|5460.11|5458.61|5457.11|5455.61|2035
1758713400000|2025-09-24 11:30:00|5457.23|5455.73|5457.23|5455.73|5458.23|5456.73|5455.23|5453.73|2118
1758713700000|2025-09-24 11:35:00|5456.23|5454.73|5456.23|5454.73|5457.23|5455.73|5455.23|5453.73|887
1758714000000|2025-09-24 11:40:00|5456.37|5454.87|5455.37|5453.87|5456.37|5454.87|5453.37|5451.87|1518
1758714300000|2025-09-24 11:45:00|5454.37|5452.87|5451.37|5449.87|5455.37|5453.87|5451.37|5449.87|2676
1758714600000|2025-09-24 11:50:00|5451.42|5449.92|5457.42|5455.92|5457.42|5455.92|5451.42|5449.92|3905
1758714900000|2025-09-24 11:55:00|5458.42|5456.92|5459.92|5458.42|5460.42|5458.92|5457.42|5455.92|3186
1758715200000|2025-09-24 12:00:00|5459.09|5457.59|5465.59|5464.09|5465.59|5464.09|5458.59|5457.09|3299
1758715500000|2025-09-24 12:05:00|5464.59|5463.09|5463.59|5462.09|5464.59|5463.09|5462.59|5461.09|3897
1758715800000|2025-09-24 12:10:00|5464.2|5462.7|5461.2|5459.7|5464.2|5462.7|5459.2|5457.7|2275
1758716100000|2025-09-24 12:15:00|5460.2|5458.7|5459.7|5458.2|5461.2|5459.7|5459.2|5457.7|1317
1758716400000|2025-09-24 12:20:00|5459.91|5458.41|5461.41|5459.91|5461.91|5460.41|5458.91|5457.41|955
1758716700000|2025-09-24 12:25:00|5462.41|5460.91|5462.41|5460.91|5463.41|5461.91|5461.41|5459.91|1208
1758717000000|2025-09-24 12:30:00|5462.24|5460.74|5460.24|5458.74|5463.24|5461.74|5460.24|5458.74|2396
1758717300000|2025-09-24 12:35:00|5459.74|5458.24|5462.24|5460.74|5462.24|5460.74|5459.24|5457.74|2471
1758717600000|2025-09-24 12:40:00|5462.25|5460.75|5459.25|5457.75|5463.25|5461.75|5458.25|5456.75|1785
1758717900000|2025-09-24 12:45:00|5459.75|5458.25|5458.25|5456.75|5460.25|5458.75|5457.25|5455.75|3129
1758718200000|2025-09-24 12:50:00|5458.45|5456.95|5457.45|5455.95|5459.45|5457.95|5456.95|5455.45|1419
1758718500000|2025-09-24 12:55:00|5456.45|5454.95|5456.45|5454.95|5458.45|5456.95|5455.45|5453.95|3483
1758718800000|2025-09-24 13:00:00|5456.19|5454.69|5457.19|5455.69|5459.19|5457.69|5455.19|5453.69|6149
1758719100000|2025-09-24 13:05:00|5458.19|5456.69|5455.19|5453.69|5460.19|5458.69|5455.19|5453.69|2554
1758719400000|2025-09-24 13:10:00|5455.22|5453.72|5461.22|5459.72|5462.22|5460.72|5455.22|5453.72|1879
1758719700000|2025-09-24 13:15:00|5462.22|5460.72|5463.22|5461.72|5464.22|5462.72|5461.22|5459.72|1454
1758720000000|2025-09-24 13:20:00|5462.8|5461.3|5463.8|5462.3|5464.8|5463.3|5462.8|5461.3|1604
1758720300000|2025-09-24 13:25:00|5462.8|5461.3|5462.8|5461.3|5464.8|5463.3|5462.8|5461.3|1589
1758720600000|2025-09-24 13:30:00|5463.02|5461.52|5467.02|5465.52|5467.02|5465.52|5462.02|5460.52|3927
1758720900000|2025-09-24 13:35:00|5468.02|5466.52|5468.02|5466.52|5469.02|5467.52|5466.02|5464.52|4358
1758721200000|2025-09-24 13:40:00|5467.83|5466.33|5467.83|5466.33|5470.83|5469.33|5466.83|5465.33|4418
1758721500000|2025-09-24 13:45:00|5466.83|5465.33|5463.83|5462.33|5468.83|5467.33|5463.83|5462.33|8224
1758721800000|2025-09-24 13:50:00|5463.94|5462.44|5464.94|5463.44|5465.94|5464.44|5460.94|5459.44|6381
1758722100000|2025-09-24 13:55:00|5465.94|5464.44|5463.94|5462.44|5465.94|5464.44|5460.94|5459.44|6389
1758722400000|2025-09-24 14:00:00|5464.02|5462.52|5466.02|5464.52|5467.02|5465.52|5464.02|5462.52|4969
1758722700000|2025-09-24 14:05:00|5467.02|5465.52|5466.02|5464.52|5468.02|5466.52|5465.02|5463.52|2561
1758723000000|2025-09-24 14:10:00|5465.76|5464.26|5470.76|5469.26|5471.76|5470.26|5464.76|5463.26|3514
1758723300000|2025-09-24 14:15:00|5471.76|5470.26|5473.76|5472.26|5473.76|5472.26|5469.76|5468.26|2755
1758723600000|2025-09-24 14:20:00|5473.32|5471.82|5473.32|5471.82|5475.32|5473.82|5472.32|5470.82|4832
1758723900000|2025-09-24 14:25:00|5474.32|5472.82|5476.32|5474.82|5476.32|5474.82|5472.32|5470.82|3294
1758724200000|2025-09-24 14:30:00|5476.27|5474.77|5477.27|5475.77|5478.27|5476.77|5476.27|5474.77|4605
1758724500000|2025-09-24 14:35:00|5478.27|5476.77|5480.27|5478.77|5480.27|5478.77|5477.27|5475.77|3987
1758724800000|2025-09-24 14:40:00|5480.34|5478.84|5480.34|5478.84|5482.84|5481.34|5480.34|5478.84|2780
1758725100000|2025-09-24 14:45:00|5479.34|5477.84|5478.34|5476.84|5479.34|5477.84|5477.34|5475.84|2818
1758725400000|2025-09-24 14:50:00|5479.34|5477.84|5479.34|5477.84|5482.34|5480.84|5478.34|5476.84|3092
1758725700000|2025-09-24 14:55:00|5478.34|5476.84|5478.34|5476.84|5478.34|5476.84|5477.34|5475.84|3785
1758726000000|2025-09-24 15:00:00|5478.28|5476.78|5476.28|5474.78|5478.28|5476.78|5473.28|5471.78|4086
1758726300000|2025-09-24 15:05:00|5476.78|5475.28|5475.28|5473.78|5477.28|5475.78|5473.28|5471.78|3641
1758726600000|2025-09-24 15:10:00|5475.51|5474.01|5471.51|5470.01|5476.51|5475.01|5471.51|5470.01|5187
1758726900000|2025-09-24 15:15:00|5472.51|5471.01|5471.51|5470.01|5472.51|5471.01|5469.51|5468.01|6829
1758727200000|2025-09-24 15:20:00|5471.34|5469.84|5474.84|5473.34|5475.34|5473.84|5471.34|5469.84|8240
1758727500000|2025-09-24 15:25:00|5475.34|5473.84|5470.34|5468.84|5475.34|5473.84|5470.34|5468.84|12734
1758727800000|2025-09-24 15:30:00|5471.34|5469.84|5465.34|5463.84|5472.34|5470.84|5465.34|5463.84|30301
1758728100000|2025-09-24 15:35:00|5466.34|5464.84|5470.34|5468.84|5470.34|5468.84|5464.34|5462.84|14919
1758728400000|2025-09-24 15:40:00|5469.84|5468.34|5469.34|5467.84|5472.34|5470.84|5468.34|5466.84|7516
1758728700000|2025-09-24 15:45:00|5470.34|5468.84|5466.34|5464.84|5470.34|5468.84|5466.34|5464.84|20277
1758729000000|2025-09-24 15:50:00|5467.34|5465.84|5466.34|5464.84|5467.34|5465.84|5463.34|5461.84|5049
1758729300000|2025-09-24 15:55:00|5465.34|5463.84|5461.34|5459.84|5466.34|5464.84|5461.34|5459.84|2317
1758729600000|2025-09-24 16:00:00|5462.34|5460.84|5463.34|5461.84|5464.34|5462.84|5460.34|5458.84|2190
1758729900000|2025-09-24 16:05:00|5464.34|5462.84|5461.34|5459.84|5464.34|5462.84|5460.34|5458.84|1046
1758730200000|2025-09-24 16:10:00|5460.84|5459.34|5460.34|5458.84|5461.34|5459.84|5458.34|5456.84|1793
1758730500000|2025-09-24 16:15:00|5459.84|5458.34|5461.34|5459.84|5462.34|5460.84|5458.34|5456.84|2035
1758730800000|2025-09-24 16:20:00|5461.84|5460.34|5464.34|5462.84|5464.34|5462.84|5461.34|5459.84|1181
1758731100000|2025-09-24 16:25:00|5465.34|5463.84|5465.34|5463.84|5466.34|5464.84|5463.34|5461.84|1560
1758731400000|2025-09-24 16:30:00|5464.34|5462.84|5465.34|5463.84|5465.34|5463.84|5464.34|5462.84|329
1758731700000|2025-09-24 16:35:00|5466.34|5464.84|5466.34|5464.84|5466.34|5464.84|5465.34|5463.84|320
1758732000000|2025-09-24 16:40:00|5467.34|5465.84|5466.34|5464.84|5468.34|5466.84|5466.34|5464.84|1107
1758732300000|2025-09-24 16:45:00|5465.34|5463.84|5465.34|5463.84|5466.34|5464.84|5464.34|5462.84|512
1758732600000|2025-09-24 16:50:00|5464.34|5462.84|5464.34|5462.84|5465.34|5463.84|5463.34|5461.84|572
1758732900000|2025-09-24 16:55:00|5465.34|5463.84|5464.34|5462.84|5465.34|5463.84|5463.34|5461.84|351
1758733200000|2025-09-24 17:00:00|5464.84|5463.34|5464.34|5462.84|5465.34|5463.84|5463.34|5461.84|351
1758733500000|2025-09-24 17:05:00|5463.84|5462.34|5466.34|5464.84|5466.34|5464.84|5463.34|5461.84|685
1758733800000|2025-09-24 17:10:00|5467.34|5465.84|5466.34|5464.84|5468.34|5466.84|5466.34|5464.84|1395
1758734100000|2025-09-24 17:15:00|5467.34|5465.84|5465.34|5463.84|5467.34|5465.84|5465.34|5463.84|238
1758734400000|2025-09-24 17:20:00|5464.34|5462.84|5465.34|5463.84|5465.34|5463.84|5464.34|5462.84|178
1758734700000|2025-09-24 17:25:00|5466.34|5464.84|5467.34|5465.84|5467.34|5465.84|5465.34|5463.84|260
1758735000000|2025-09-24 17:30:00|5468.34|5466.84|5469.34|5467.84|5470.34|5468.84|5467.34|5465.84|628
1758735300000|2025-09-24 17:35:00|5468.34|5466.84|5466.34|5464.84|5468.34|5466.84|5466.34|5464.84|572
1758735600000|2025-09-24 17:40:00|5465.34|5463.84|5465.34|5463.84|5466.34|5464.84|5465.34|5463.84|218
1758735900000|2025-09-24 17:45:00|5464.84|5463.34|5462.34|5460.84|5465.34|5463.84|5462.34|5460.84|370
1758736200000|2025-09-24 17:50:00|5462.84|5461.34|5463.34|5461.84|5463.34|5461.84|5461.34|5459.84|106
1758736500000|2025-09-24 17:55:00|5464.34|5462.84|5462.34|5460.84|5464.34|5462.84|5461.34|5459.84|82
1758736800000|2025-09-24 18:00:00|5461.34|5459.84|5461.34|5459.84|5462.34|5460.84|5461.34|5459.84|84
1758737100000|2025-09-24 18:05:00|5462.34|5460.84|5460.34|5458.84|5462.34|5460.84|5460.34|5458.84|209
1758737400000|2025-09-24 18:10:00|5459.34|5457.84|5460.34|5458.84|5461.34|5459.84|5459.34|5457.84|168
1758737700000|2025-09-24 18:15:00|5461.34|5459.84|5462.34|5460.84|5462.34|5460.84|5460.34|5458.84|167
1758738000000|2025-09-24 18:20:00|5461.34|5459.84|5461.34|5459.84|5461.34|5459.84|5459.34|5457.84|197
1758738300000|2025-09-24 18:25:00|5460.84|5459.34|5461.34|5459.84|5462.34|5460.84|5460.34|5458.84|80
1758738600000|2025-09-24 18:30:00|5461.84|5460.34|5462.34|5460.84|5463.34|5461.84|5461.34|5459.84|186
1758738900000|2025-09-24 18:35:00|5463.34|5461.84|5464.34|5462.84|5465.34|5463.84|5463.34|5461.84|276
1758739200000|2025-09-24 18:40:00|5463.84|5462.34|5464.34|5462.84|5464.34|5462.84|5463.34|5461.84|94
1758739500000|2025-09-24 18:45:00|5463.34|5461.84|5463.34|5461.84|5463.34|5461.84|5462.34|5460.84|113
1758739800000|2025-09-24 18:50:00|5462.34|5460.84|5464.34|5462.84|5465.34|5463.84|5462.34|5460.84|137
1758740100000|2025-09-24 18:55:00|5463.34|5461.84|5464.34|5462.84|5464.34|5462.84|5463.34|5461.84|388
1758740400000|2025-09-24 19:00:00|5463.34|5461.84|5464.34|5462.84|5464.34|5462.84|5462.34|5460.84|486
1758740700000|2025-09-24 19:05:00|5463.34|5461.84|5463.34|5461.84|5464.34|5462.84|5463.34|5461.84|284
1758741000000|2025-09-24 19:10:00|5464.34|5462.84|5463.34|5461.84|5464.34|5462.84|5462.34|5460.84|298
1758741300000|2025-09-24 19:15:00|5463.84|5462.34|5464.34|5462.84|5464.34|5462.84|5463.34|5461.84|158
1758741600000|2025-09-24 19:20:00|5463.34|5461.84|5463.34|5461.84|5464.34|5462.84|5463.34|5461.84|159
1758741900000|2025-09-24 19:25:00|5464.34|5462.84|5464.34|5462.84|5464.34|5462.84|5463.34|5461.84|164
1758742200000|2025-09-24 19:30:00|5463.34|5461.84|5464.34|5462.84|5464.34|5462.84|5463.34|5461.84|517
1758742500000|2025-09-24 19:35:00|5463.34|5461.84|5466.34|5464.84|5466.34|5464.84|5463.34|5461.84|308
1758742800000|2025-09-24 19:40:00|5465.34|5463.84|5464.34|5462.84|5465.34|5463.84|5464.34|5462.84|297
1758743100000|2025-09-24 19:45:00|5463.84|5462.34|5466.34|5464.84|5466.34|5464.84|5463.34|5461.84|276
1758743400000|2025-09-24 19:50:00|5467.34|5465.84|5466.34|5464.84|5467.34|5465.84|5466.34|5464.84|667
1758743700000|2025-09-24 19:55:00|5465.34|5463.84|5466.34|5464.84|5467.34|5465.84|5464.34|5462.84|1633
1758744000000|2025-09-24 20:00:00|5466.89|5463.89|5470.29|5467.29|5471.29|5468.29|5466.89|5463.89|23
1758744300000|2025-09-24 20:05:00|5470.49|5467.49|5471.19|5468.19|5471.89|5468.89|5469.49|5466.49|0
1758744600000|2025-09-24 20:10:00|5471.39|5468.39|5471.69|5468.69|5471.89|5468.89|5469.99|5466.99|0
1758744900000|2025-09-24 20:15:00|5471.89|5468.89|5470.59|5467.59|5472.29|5469.29|5470.49|5467.49|0
1758745200000|2025-09-24 20:20:00|5470.49|5467.49|5470.29|5467.29|5470.79|5467.79|5470.09|5467.09|0
1758745500000|2025-09-24 20:25:00|5470.09|5467.09|5470.79|5467.79|5470.89|5467.89|5469.69|5466.69|0
1758745800000|2025-09-24 20:30:00|5470.99|5467.99|5470.29|5467.29|5470.99|5467.99|5470.19|5467.19|0
1758746100000|2025-09-24 20:35:00|5470.49|5467.49|5470.29|5467.29|5470.99|5467.99|5470.09|5467.09|0
1758746400000|2025-09-24 20:40:00|5470.79|5467.79|5471.59|5468.59|5471.89|5468.89|5470.69|5467.69|0
1758746700000|2025-09-24 20:45:00|5471.39|5468.39|5471.69|5468.69|5471.89|5468.89|5471.19|5468.19|0
1758747000000|2025-09-24 20:50:00|5471.59|5468.59|5470.79|5467.79|5471.69|5468.69|5470.79|5467.79|0
1758747300000|2025-09-24 20:55:00|5470.99|5467.99|5470.49|5467.49|5471.29|5468.29|5469.69|5466.69|0
1758747600000|2025-09-24 21:00:00|5470.99|5467.99|5470.89|5467.89|5470.99|5467.99|5470.59|5467.59|0
1758747900000|2025-09-24 21:05:00|5471.09|5468.09|5471.7|5468.7|5472|5469|5470.29|5467.29|0
1758748200000|2025-09-24 21:10:00|5471.5|5468.5|5471.5|5468.5|5471.5|5468.5|5471.5|5468.5|0
1758748500000|2025-09-24 21:15:00|5471.6|5468.6|5471.5|5468.5|5471.6|5468.6|5471.5|5468.5|0
1758748800000|2025-09-24 21:20:00|5471.4|5468.4|5471.1|5468.1|5471.5|5468.5|5470.3|5467.3|0
1758749100000|2025-09-24 21:25:00|5471.2|5468.2|5470.7|5467.7|5471.2|5468.2|5470.5|5467.5|0
1758749400000|2025-09-24 21:30:00|5470.4|5467.4|5470.7|5467.7|5470.7|5467.7|5470.4|5467.4|0
1758749700000|2025-09-24 21:35:00|5470.8|5467.8|5471.2|5468.2|5471.2|5468.2|5470.8|5467.8|0
1758750000000|2025-09-24 21:40:00|5471.1|5468.1|5471.2|5468.2|5471.2|5468.2|5470.2|5467.2|0
1758750300000|2025-09-24 21:45:00|5471.1|5468.1|5470.7|5467.7|5471.1|5468.1|5470.7|5467.7|0
1758750600000|2025-09-24 21:50:00|5470.8|5467.8|5471.1|5468.1|5471.1|5468.1|5470.7|5467.7|0
1758750900000|2025-09-24 21:55:00|5471.2|5468.2|5471.3|5468.3|5471.9|5468.9|5471.1|5468.1|0
1758751200000|2025-09-24 22:00:00|5472.4|5469.4|5470.6|5467.6|5472.6|5469.6|5470|5467|0
1758751500000|2025-09-24 22:05:00|5470.5|5467.5|5469.4|5466.4|5470.6|5467.6|5469.3|5466.3|0
1758751800000|2025-09-24 22:10:00|5469.6|5466.6|5469.8|5466.8|5470.4|5467.4|5469.4|5466.4|0
1758752100000|2025-09-24 22:15:00|5470|5467|5470.3|5467.3|5470.8|5467.8|5469.8|5466.8|0
1758752400000|2025-09-24 22:20:00|5470.2|5467.2|5469.8|5466.8|5470.2|5467.2|5469.6|5466.6|0
1758752700000|2025-09-24 22:25:00|5469.9|5466.9|5470.1|5467.1|5470.3|5467.3|5469.6|5466.6|0
1758753000000|2025-09-24 22:30:00|5470.2|5467.2|5471|5468|5472|5469|5470.2|5467.2|0
1758753300000|2025-09-24 22:35:00|5471.1|5468.1|5471.2|5468.2|5471.4|5468.4|5470.9|5467.9|0
1758753600000|2025-09-24 22:40:00|5471.3|5468.3|5471.4|5468.4|5471.8|5468.8|5471.3|5468.3|0
1758753900000|2025-09-24 22:45:00|5471.3|5468.3|5471.5|5468.5|5471.8|5468.8|5471.2|5468.2|0
1758754200000|2025-09-24 22:50:00|5471.4|5468.4|5471.3|5468.3|5471.8|5468.8|5471|5468|0
1758754500000|2025-09-24 22:55:00|5471.2|5468.2|5471.2|5468.2|5471.3|5468.3|5470.7|5467.7|0
1758754800000|2025-09-24 23:00:00|5471|5468|5471.1|5468.1|5471.6|5468.6|5470.9|5467.9|0
1758755100000|2025-09-24 23:05:00|5471|5468|5470.7|5467.7|5471.2|5468.2|5470.7|5467.7|0
1758755400000|2025-09-24 23:10:00|5470.8|5467.8|5470.1|5467.1|5471|5468|5470.1|5467.1|0
1758755700000|2025-09-24 23:15:00|5470.2|5467.2|5469.8|5466.8|5470.4|5467.4|5469.8|5466.8|0
1758756000000|2025-09-24 23:20:00|5469.9|5466.9|5470.3|5467.3|5470.4|5467.4|5469.8|5466.8|0
1758756300000|2025-09-24 23:25:00|5470.5|5467.5|5470.5|5467.5|5471.2|5468.2|5470.5|5467.5|0
1758756600000|2025-09-24 23:30:00|5470.7|5467.7|5470.7|5467.7|5470.7|5467.7|5470|5467|0
1758756900000|2025-09-24 23:35:00|5470.6|5467.6|5470.2|5467.2|5470.8|5467.8|5470.2|5467.2|0
1758757200000|2025-09-24 23:40:00|5470.3|5467.3|5469.6|5466.6|5470.5|5467.5|5469.6|5466.6|0
1758757500000|2025-09-24 23:45:00|5469.7|5466.7|5471.2|5468.2|5471.4|5468.4|5469.7|5466.7|0
1758757800000|2025-09-24 23:50:00|5471.3|5468.3|5470.7|5467.7|5471.3|5468.3|5470.2|5467.2|0
1758758100000|2025-09-24 23:55:00|5470.8|5467.8|5472.2|5469.2|5472.4|5469.4|5470.8|5467.8|0
1758758400000|2025-09-25 00:00:00|5472.1|5469.1|5474.7|5471.7|5474.9|5471.9|5471.4|5468.4|0
1758758700000|2025-09-25 00:05:00|5474.8|5471.8|5475.8|5472.8|5476|5473|5473.5|5470.5|0
1758759000000|2025-09-25 00:10:00|5475.6|5472.6|5472.9|5469.9|5476|5473|5472.7|5469.7|0
1758759300000|2025-09-25 00:15:00|5473.1|5470.1|5472.5|5470.5|5475.5|5473.5|5472.5|5469.5|377
1758759600000|2025-09-25 00:20:00|5471.5|5469.5|5470.5|5468.5|5471.5|5469.5|5470.5|5468.5|69
1758759900000|2025-09-25 00:25:00|5469.5|5467.5|5471.5|5469.5|5472.5|5470.5|5469.5|5467.5|152
1758760200000|2025-09-25 00:30:00|5470.5|5468.5|5469.5|5467.5|5470.5|5468.5|5468.5|5466.5|78
1758760500000|2025-09-25 00:35:00|5468.5|5466.5|5470.5|5468.5|5471.5|5469.5|5468.5|5466.5|38
1758760800000|2025-09-25 00:40:00|5471|5469|5471.5|5469.5|5471.5|5469.5|5469.5|5467.5|97
1758761100000|2025-09-25 00:45:00|5470.5|5468.5|5468.5|5466.5|5470.5|5468.5|5468.5|5466.5|27
1758761400000|2025-09-25 00:50:00|5469.5|5467.5|5468.5|5466.5|5469.5|5467.5|5468.5|5466.5|19
1758761700000|2025-09-25 00:55:00|5469.5|5467.5|5469.5|5467.5|5470.5|5468.5|5469.5|5467.5|17
1758762000000|2025-09-25 01:00:00|5468.5|5466.5|5468.5|5466.5|5469.5|5467.5|5468.5|5466.5|27
1758762300000|2025-09-25 01:05:00|5469|5467|5467|5465|5469|5467|5466.5|5464.5|31
1758762600000|2025-09-25 01:10:00|5466.5|5464.5|5468.5|5466.5|5468.5|5466.5|5466.5|5464.5|17
1758762900000|2025-09-25 01:15:00|5467.5|5465.5|5465.5|5463.5|5467.5|5465.5|5465.5|5463.5|52
1758763200000|2025-09-25 01:20:00|5466|5464|5465.5|5463.5|5467|5465|5465.5|5463.5|34
1758763500000|2025-09-25 01:25:00|5466|5464|5467|5465|5467.5|5465.5|5466|5464|11
1758763800000|2025-09-25 01:30:00|5466.5|5464.5|5468.5|5466.5|5469|5467|5466.5|5464.5|59
1758764100000|2025-09-25 01:35:00|5469.5|5467.5|5469|5467|5469.5|5467.5|5468.5|5466.5|27
1758764400000|2025-09-25 01:40:00|5468.5|5466.5|5470.5|5468.5|5470.5|5468.5|5468.5|5466.5|6
1758764700000|2025-09-25 01:45:00|5471.5|5469.5|5472.5|5470.5|5472.5|5470.5|5471|5469|15
1758765000000|2025-09-25 01:50:00|5473.5|5471.5|5472.5|5470.5|5473.5|5471.5|5472.5|5470.5|19
1758765300000|2025-09-25 01:55:00|5471.5|5469.5|5472.5|5470.5|5472.5|5470.5|5471.5|5469.5|9
1758765600000|2025-09-25 02:00:00|5472|5470|5472.5|5470.5|5473.5|5471.5|5472|5470|13
1758765900000|2025-09-25 02:05:00|5473|5471|5473.5|5471.5|5473.5|5471.5|5473|5471|4
1758766200000|2025-09-25 02:10:00|5472.5|5470.5|5472.5|5470.5|5473.5|5471.5|5472.5|5470.5|22
1758766500000|2025-09-25 02:15:00|5473|5471|5472.5|5470.5|5473|5471|5471.5|5469.5|17
1758766800000|2025-09-25 02:20:00|5472|5470|5473.5|5471.5|5473.5|5471.5|5472|5470|4
1758767100000|2025-09-25 02:25:00|5473|5471|5472.5|5470.5|5473.5|5471.5|5472.5|5470.5|4
1758767400000|2025-09-25 02:30:00|5473.5|5471.5|5473.5|5471.5|5473.5|5471.5|5473.5|5471.5|1
1758767700000|2025-09-25 02:35:00|5474.5|5472.5|5473.5|5471.5|5474.5|5472.5|5473.5|5471.5|21
1758768300000|2025-09-25 02:45:00|5473|5471|5473|5471|5473.5|5471.5|5473|5471|8
1758768600000|2025-09-25 02:50:00|5473.5|5471.5|5473.5|5471.5|5473.5|5471.5|5472.5|5470.5|18
1758768900000|2025-09-25 02:55:00|5473|5471|5473|5471|5473.5|5471.5|5472.5|5470.5|11
1758769200000|2025-09-25 03:00:00|5473.5|5471.5|5473.5|5471.5|5473.5|5471.5|5473|5471|1
1758769500000|2025-09-25 03:05:00|5474.5|5472.5|5474.5|5472.5|5474.5|5472.5|5474.5|5472.5|33
1758769800000|2025-09-25 03:10:00|5473.5|5471.5|5473.5|5471.5|5473.5|5471.5|5472.5|5470.5|28
1758770100000|2025-09-25 03:15:00|5472.5|5470.5|5472.5|5470.5|5472.5|5470.5|5472.5|5470.5|24
1758770400000|2025-09-25 03:20:00|5473.5|5471.5|5472.5|5470.5|5473.5|5471.5|5472.5|5470.5|21
1758770700000|2025-09-25 03:25:00|5473|5471|5472.5|5470.5|5473.5|5471.5|5472.5|5470.5|19
1758771000000|2025-09-25 03:30:00|5472|5470|5473.5|5471.5|5473.5|5471.5|5471.5|5469.5|11
1758771300000|2025-09-25 03:35:00|5474.5|5472.5|5473.5|5471.5|5474.5|5472.5|5472|5470|79
1758771600000|2025-09-25 03:40:00|5474|5472|5474|5472|5474.5|5472.5|5474|5472|6
1758771900000|2025-09-25 03:45:00|5473.5|5471.5|5474.5|5472.5|5474.5|5472.5|5473.5|5471.5|12
1758772200000|2025-09-25 03:50:00|5474|5472|5473.5|5471.5|5474|5472|5473.5|5471.5|2
1758772500000|2025-09-25 03:55:00|5473|5471|5472.5|5470.5|5473|5471|5472.5|5470.5|44
1758772800000|2025-09-25 04:00:00|5471.5|5469.5|5472|5470|5473.5|5471.5|5471.5|5469.5|225
1758773100000|2025-09-25 04:05:00|5472.5|5470.5|5471.5|5469.5|5472.5|5470.5|5471.5|5469.5|6
1758773400000|2025-09-25 04:10:00|5470.5|5468.5|5470.5|5468.5|5470.5|5468.5|5470.5|5468.5|8
1758773700000|2025-09-25 04:15:00|5471.5|5469.5|5471|5469|5471.5|5469.5|5470.5|5468.5|12
1758774000000|2025-09-25 04:20:00|5471.5|5469.5|5471.5|5469.5|5472.5|5470.5|5470.5|5468.5|15
1758774300000|2025-09-25 04:25:00|5472|5470|5471.5|5469.5|5472.5|5470.5|5471.5|5469.5|15
1758774600000|2025-09-25 04:30:00|5471|5469|5468.5|5466.5|5471|5469|5468.5|5466.5|59
1758774900000|2025-09-25 04:35:00|5469|5467|5470.5|5468.5|5470.5|5468.5|5469|5467|23
1758775200000|2025-09-25 04:40:00|5470|5468|5470.5|5468.5|5470.5|5468.5|5469.5|5467.5|52
1758775500000|2025-09-25 04:45:00|5471|5469|5470.5|5468.5|5471.5|5469.5|5470.5|5468.5|7
1758775800000|2025-09-25 04:50:00|5469.5|5467.5|5469.5|5467.5|5470.5|5468.5|5468.5|5466.5|5
1758776100000|2025-09-25 04:55:00|5469|5467|5468.5|5466.5|5469|5467|5468|5466|34
1758776400000|2025-09-25 05:00:00|5468|5466|5468|5466|5468.5|5466.5|5467.5|5465.5|79
1758776700000|2025-09-25 05:05:00|5468.5|5466.5|5466.5|5464.5|5469.5|5467.5|5466.5|5464.5|43
1758777000000|2025-09-25 05:10:00|5467.5|5465.5|5465.5|5463.5|5467.5|5465.5|5465.5|5463.5|46
1758777300000|2025-09-25 05:15:00|5466.5|5464.5|5468.5|5466.5|5468.5|5466.5|5465.5|5463.5|18
1758777600000|2025-09-25 05:20:00|5469|5467|5468.5|5466.5|5469.5|5467.5|5467.5|5465.5|69
1758777900000|2025-09-25 05:25:00|5467.5|5465.5|5467.5|5465.5|5467.5|5465.5|5467.5|5465.5|17
1758778200000|2025-09-25 05:30:00|5466.5|5464.5|5466.5|5464.5|5467.5|5465.5|5465.5|5463.5|165
1758778500000|2025-09-25 05:35:00|5467.5|5465.5|5466.5|5464.5|5467.5|5465.5|5466.5|5464.5|66
1758778800000|2025-09-25 05:40:00|5467.5|5465.5|5468.5|5466.5|5468.5|5466.5|5467.5|5465.5|116
1758779100000|2025-09-25 05:45:00|5467.5|5465.5|5468.5|5466.5|5468.5|5466.5|5467.5|5465.5|70
1758779400000|2025-09-25 05:50:00|5469|5467|5470.5|5468.5|5470.5|5468.5|5469|5467|108
1758779700000|2025-09-25 05:55:00|5471|5469|5471.5|5469.5|5471.5|5469.5|5471|5469|42
1758780000000|2025-09-25 06:00:00|5471.25|5469.75|5473.25|5471.75|5474.25|5472.75|5470.25|5468.75|467
1758780300000|2025-09-25 06:05:00|5474.25|5472.75|5474.25|5472.75|5476.25|5474.75|5473.25|5471.75|822
1758780600000|2025-09-25 06:10:00|5473.25|5471.75|5468.25|5466.75|5474.25|5472.75|5468.25|5466.75|1061
1758780900000|2025-09-25 06:15:00|5467.75|5466.25|5467.25|5465.75|5468.25|5466.75|5465.25|5463.75|456
1758781200000|2025-09-25 06:20:00|5466.25|5464.75|5466.25|5464.75|5466.25|5464.75|5465.25|5463.75|348
1758781500000|2025-09-25 06:25:00|5465.25|5463.75|5466.25|5464.75|5468.25|5466.75|5465.25|5463.75|423
1758781800000|2025-09-25 06:30:00|5467.25|5465.75|5467.25|5465.75|5468.25|5466.75|5466.25|5464.75|387
1758782100000|2025-09-25 06:35:00|5466.25|5464.75|5462.25|5460.75|5466.25|5464.75|5462.25|5460.75|683
1758782400000|2025-09-25 06:40:00|5461.75|5460.25|5457.25|5455.75|5462.25|5460.75|5456.25|5454.75|1558
1758782700000|2025-09-25 06:45:00|5458.25|5456.75|5458.25|5456.75|5460.25|5458.75|5456.25|5454.75|978
1758783000000|2025-09-25 06:50:00|5459.25|5457.75|5460.25|5458.75|5461.25|5459.75|5458.25|5456.75|618
1758783300000|2025-09-25 06:55:00|5459.75|5458.25|5457.25|5455.75|5460.25|5458.75|5456.25|5454.75|899
1758783600000|2025-09-25 07:00:00|5456.25|5454.75|5446.25|5444.75|5461.25|5459.75|5445.25|5443.75|10523
1758783900000|2025-09-25 07:05:00|5445.25|5443.75|5444.25|5442.75|5449.75|5448.25|5441.25|5439.75|8826
1758784200000|2025-09-25 07:10:00|5444.75|5443.25|5434.25|5432.75|5446.25|5444.75|5432.25|5430.75|6836
1758784500000|2025-09-25 07:15:00|5435.25|5433.75|5439.25|5437.75|5441.25|5439.75|5435.25|5433.75|5590
1758784800000|2025-09-25 07:20:00|5439.9|5438.4|5447.9|5446.4|5448.9|5447.4|5439.9|5438.4|4145
1758785100000|2025-09-25 07:25:00|5448.9|5447.4|5448.9|5447.4|5451.4|5449.9|5447.9|5446.4|2924
1758785400000|2025-09-25 07:30:00|5448.81|5447.31|5453.81|5452.31|5454.81|5453.31|5448.81|5447.31|2376
1758785700000|2025-09-25 07:35:00|5454.81|5453.31|5454.81|5453.31|5458.81|5457.31|5453.81|5452.31|2714
1758786000000|2025-09-25 07:40:00|5455.42|5453.92|5456.42|5454.92|5457.42|5455.92|5453.42|5451.92|2974
1758786300000|2025-09-25 07:45:00|5455.42|5453.92|5451.42|5449.92|5455.42|5453.92|5451.42|5449.92|4691
1758786600000|2025-09-25 07:50:00|5451.63|5450.13|5452.63|5451.13|5454.63|5453.13|5449.63|5448.13|2313
1758786900000|2025-09-25 07:55:00|5453.63|5452.13|5457.63|5456.13|5457.63|5456.13|5452.63|5451.13|4092
1758787200000|2025-09-25 08:00:00|5457.31|5455.81|5458.31|5456.81|5460.31|5458.81|5456.31|5454.81|5541
1758787500000|2025-09-25 08:05:00|5459.31|5457.81|5459.31|5457.81|5460.31|5458.81|5458.31|5456.81|1579
1758787800000|2025-09-25 08:10:00|5459.25|5457.75|5456.25|5454.75|5460.25|5458.75|5456.25|5454.75|7980
1758788100000|2025-09-25 08:15:00|5456.75|5455.25|5454.25|5452.75|5457.25|5455.75|5454.25|5452.75|4772
1758788400000|2025-09-25 08:20:00|5454.46|5452.96|5453.46|5451.96|5455.46|5453.96|5453.46|5451.96|2734
1758788700000|2025-09-25 08:25:00|5452.46|5450.96|5451.46|5449.96|5455.46|5453.96|5451.46|5449.96|5473
1758789000000|2025-09-25 08:30:00|5451.66|5450.16|5448.66|5447.16|5453.66|5452.16|5448.66|5447.16|2408
1758789300000|2025-09-25 08:35:00|5449.16|5447.66|5448.66|5447.16|5449.66|5448.16|5446.66|5445.16|4016
1758789600000|2025-09-25 08:40:00|5448.52|5447.02|5445.52|5444.02|5448.52|5447.02|5445.52|5444.02|2080
1758789900000|2025-09-25 08:45:00|5446.52|5445.02|5443.52|5442.02|5446.52|5445.02|5443.52|5442.02|3704
1758790200000|2025-09-25 08:50:00|5443.54|5442.04|5441.54|5440.04|5443.54|5442.04|5438.54|5437.04|3063
1758790500000|2025-09-25 08:55:00|5440.54|5439.04|5440.54|5439.04|5443.54|5442.04|5440.54|5439.04|3132
1758790800000|2025-09-25 09:00:00|5440.63|5439.13|5442.63|5441.13|5445.63|5444.13|5440.63|5439.13|8483
1758791100000|2025-09-25 09:05:00|5441.63|5440.13|5443.63|5442.13|5445.13|5443.63|5441.63|5440.13|3025
1758791400000|2025-09-25 09:10:00|5443.21|5441.71|5445.21|5443.71|5446.21|5444.71|5443.21|5441.71|4105
1758791700000|2025-09-25 09:15:00|5444.21|5442.71|5450.21|5448.71|5450.71|5449.21|5444.21|5442.71|2023
1758792000000|2025-09-25 09:20:00|5450.13|5448.63|5450.13|5448.63|5451.13|5449.63|5449.13|5447.63|3637
1758792300000|2025-09-25 09:25:00|5451.13|5449.63|5448.13|5446.63|5451.13|5449.63|5447.13|5445.63|3614
1758792600000|2025-09-25 09:30:00|5448.32|5446.82|5446.32|5444.82|5449.32|5447.82|5445.32|5443.82|3332
1758792900000|2025-09-25 09:35:00|5445.82|5444.32|5443.32|5441.82|5446.32|5444.82|5443.32|5441.82|2637
1758793200000|2025-09-25 09:40:00|5443.49|5441.99|5440.49|5438.99|5443.49|5441.99|5439.99|5438.49|2383
1758793500000|2025-09-25 09:45:00|5439.49|5437.99|5436.49|5434.99|5439.49|5437.99|5428.49|5426.99|13626
1758793800000|2025-09-25 09:50:00|5436.39|5434.89|5438.39|5436.89|5440.39|5438.89|5435.39|5433.89|4533
1758794100000|2025-09-25 09:55:00|5437.39|5435.89|5436.39|5434.89|5439.39|5437.89|5434.39|5432.89|3829
1758794400000|2025-09-25 10:00:00|5436.03|5434.53|5436.03|5434.53|5438.03|5436.53|5434.03|5432.53|3072
1758794700000|2025-09-25 10:05:00|5435.03|5433.53|5436.03|5434.53|5438.03|5436.53|5433.03|5431.53|3349
1758795000000|2025-09-25 10:10:00|5436.3|5434.8|5439.3|5437.8|5440.3|5438.8|5436.3|5434.8|2195
1758795300000|2025-09-25 10:15:00|5438.3|5436.8|5442.3|5440.8|5442.3|5440.8|5438.3|5436.8|4620
1758795600000|2025-09-25 10:20:00|5441.63|5440.13|5442.63|5441.13|5444.63|5443.13|5441.63|5440.13|2692
1758795900000|2025-09-25 10:25:00|5443.13|5441.63|5440.63|5439.13|5443.63|5442.13|5438.63|5437.13|2482
1758796200000|2025-09-25 10:30:00|5441.25|5439.75|5442.25|5440.75|5442.25|5440.75|5440.25|5438.75|1543
1758796500000|2025-09-25 10:35:00|5441.25|5439.75|5442.25|5440.75|5443.25|5441.75|5440.25|5438.75|989
1758796800000|2025-09-25 10:40:00|5442.15|5440.65|5440.15|5438.65|5442.15|5440.65|5439.15|5437.65|2066
1758797100000|2025-09-25 10:45:00|5441.15|5439.65|5443.15|5441.65|5443.15|5441.65|5439.15|5437.65|1390
1758797400000|2025-09-25 10:50:00|5443.21|5441.71|5444.21|5442.71|5444.21|5442.71|5442.21|5440.71|984
1758797700000|2025-09-25 10:55:00|5443.21|5441.71|5439.21|5437.71|5443.21|5441.71|5439.21|5437.71|2063
1758798000000|2025-09-25 11:00:00|5439.36|5437.86|5438.36|5436.86|5440.36|5438.86|5434.86|5433.36|3706
1758798300000|2025-09-25 11:05:00|5439.36|5437.86|5436.36|5434.86|5439.36|5437.86|5435.36|5433.86|755
1758798600000|2025-09-25 11:10:00|5436.78|5435.28|5428.78|5427.28|5436.78|5435.28|5427.78|5426.28|4986
1758798900000|2025-09-25 11:15:00|5427.78|5426.28|5429.78|5428.28|5430.78|5429.28|5427.78|5426.28|2829
1758799200000|2025-09-25 11:20:00|5429.56|5428.06|5424.56|5423.06|5429.56|5428.06|5419.56|5418.06|7609
1758799500000|2025-09-25 11:25:00|5425.56|5424.06|5425.56|5424.06|5427.56|5426.06|5425.56|5424.06|3227
1758799800000|2025-09-25 11:30:00|5425.62|5424.12|5419.62|5418.12|5426.62|5425.12|5418.62|5417.12|3460
1758800100000|2025-09-25 11:35:00|5418.62|5417.12|5417.62|5416.12|5421.62|5420.12|5416.62|5415.12|3668
1758800400000|2025-09-25 11:40:00|5417.92|5416.42|5417.92|5416.42|5419.92|5418.42|5416.92|5415.42|3039
1758800700000|2025-09-25 11:45:00|5418.92|5417.42|5425.92|5424.42|5425.92|5424.42|5417.92|5416.42|2926
1758801000000|2025-09-25 11:50:00|5425.33|5423.83|5426.33|5424.83|5428.33|5426.83|5424.33|5422.83|1883
1758801300000|2025-09-25 11:55:00|5427.33|5425.83|5424.33|5422.83|5428.33|5426.83|5422.33|5420.83|3837
1758801600000|2025-09-25 12:00:00|5424.5|5423|5425.5|5424|5426.5|5425|5420.5|5419|4323
1758801900000|2025-09-25 12:05:00|5426|5424.5|5425.5|5424|5426.5|5425|5424.5|5423|2982
1758802200000|2025-09-25 12:10:00|5425.45|5423.95|5421.45|5419.95|5426.45|5424.95|5420.45|5418.95|4119
1758802500000|2025-09-25 12:15:00|5421.95|5420.45|5424.45|5422.95|5425.45|5423.95|5421.45|5419.95|2852
1758802800000|2025-09-25 12:20:00|5424.36|5422.86|5424.36|5422.86|5428.36|5426.86|5423.36|5421.86|3455
1758803100000|2025-09-25 12:25:00|5425.36|5423.86|5423.86|5422.36|5426.36|5424.86|5422.36|5420.86|5819
1758803400000|2025-09-25 12:30:00|5424.02|5422.52|5418.52|5417.02|5424.52|5423.02|5417.52|5416.02|3026
1758803700000|2025-09-25 12:35:00|5419.52|5418.02|5421.52|5420.02|5421.52|5420.02|5417.52|5416.02|3549
1758804000000|2025-09-25 12:40:00|5421.7|5420.2|5421.7|5420.2|5424.7|5423.2|5421.7|5420.2|3016
1758804300000|2025-09-25 12:45:00|5420.7|5419.2|5420.7|5419.2|5421.7|5420.2|5418.7|5417.2|3247
1758804600000|2025-09-25 12:50:00|5420.13|5418.63|5417.13|5415.63|5421.13|5419.63|5415.13|5413.63|3442
1758804900000|2025-09-25 12:55:00|5416.13|5414.63|5424.13|5422.63|5425.13|5423.63|5416.13|5414.63|3890
1758805200000|2025-09-25 13:00:00|5424.05|5422.55|5426.05|5424.55|5427.05|5425.55|5424.05|5422.55|3791
1758805500000|2025-09-25 13:05:00|5427.05|5425.55|5427.05|5425.55|5430.05|5428.55|5426.05|5424.55|3589
1758805800000|2025-09-25 13:10:00|5426.93|5425.43|5428.93|5427.43|5428.93|5427.43|5424.93|5423.43|2745
1758806100000|2025-09-25 13:15:00|5427.93|5426.43|5430.93|5429.43|5430.93|5429.43|5425.93|5424.43|4262
1758806400000|2025-09-25 13:20:00|5430.58|5429.08|5430.58|5429.08|5430.58|5429.08|5429.58|5428.08|2793
1758806700000|2025-09-25 13:25:00|5431.58|5430.08|5428.58|5427.08|5431.58|5430.08|5426.58|5425.08|1882
1758807000000|2025-09-25 13:30:00|5428.66|5427.16|5433.66|5432.16|5434.66|5433.16|5428.66|5427.16|4907
1758807300000|2025-09-25 13:35:00|5434.16|5432.66|5429.66|5428.16|5434.66|5433.16|5429.66|5428.16|6341
1758807600000|2025-09-25 13:40:00|5429.76|5428.26|5428.76|5427.26|5429.76|5428.26|5424.76|5423.26|5922
1758807900000|2025-09-25 13:45:00|5427.76|5426.26|5434.76|5433.26|5435.76|5434.26|5427.76|5426.26|6161
1758808200000|2025-09-25 13:50:00|5434.69|5433.19|5432.69|5431.19|5438.69|5437.19|5431.69|5430.19|5068
1758808500000|2025-09-25 13:55:00|5431.69|5430.19|5432.69|5431.19|5433.69|5432.19|5430.69|5429.19|5189
1758808800000|2025-09-25 14:00:00|5433.12|5431.62|5440.12|5438.62|5440.12|5438.62|5432.12|5430.62|7898
1758809100000|2025-09-25 14:05:00|5439.12|5437.62|5441.12|5439.62|5442.12|5440.62|5438.12|5436.62|4207
1758809400000|2025-09-25 14:10:00|5440.67|5439.17|5440.67|5439.17|5442.67|5441.17|5438.67|5437.17|4830
1758809700000|2025-09-25 14:15:00|5441.17|5439.67|5441.67|5440.17|5441.67|5440.17|5437.67|5436.17|6386
1758810000000|2025-09-25 14:20:00|5441.75|5440.25|5443.75|5442.25|5443.75|5442.25|5439.75|5438.25|5573
1758810300000|2025-09-25 14:25:00|5442.75|5441.25|5441.75|5440.25|5444.75|5443.25|5440.75|5439.25|4229
1758810600000|2025-09-25 14:30:00|5441.92|5440.42|5443.92|5442.42|5443.92|5442.42|5440.92|5439.42|2497
1758810900000|2025-09-25 14:35:00|5442.92|5441.42|5443.92|5442.42|5443.92|5442.42|5441.92|5440.42|2782
1758811200000|2025-09-25 14:40:00|5443.75|5442.25|5444.75|5443.25|5444.75|5443.25|5441.75|5440.25|3165
1758811500000|2025-09-25 14:45:00|5445.75|5444.25|5448.75|5447.25|5449.75|5448.25|5444.75|5443.25|4364
1758811800000|2025-09-25 14:50:00|5448.33|5446.83|5450.33|5448.83|5451.33|5449.83|5447.33|5445.83|3755
1758812100000|2025-09-25 14:55:00|5449.33|5447.83|5449.33|5447.83|5450.33|5448.83|5448.33|5446.83|3839
1758812400000|2025-09-25 15:00:00|5449.52|5448.02|5445.52|5444.02|5449.52|5448.02|5444.52|5443.02|5516
1758812700000|2025-09-25 15:05:00|5444.52|5443.02|5445.52|5444.02|5446.52|5445.02|5443.52|5442.02|3929
1758813000000|2025-09-25 15:10:00|5445.7|5444.2|5447.7|5446.2|5447.7|5446.2|5444.7|5443.2|4703
1758813300000|2025-09-25 15:15:00|5446.7|5445.2|5441.7|5440.2|5446.7|5445.2|5441.7|5440.2|11468
1758813600000|2025-09-25 15:20:00|5442.23|5440.73|5439.23|5437.73|5442.23|5440.73|5439.23|5437.73|11129
1758813900000|2025-09-25 15:25:00|5438.23|5436.73|5437.23|5435.73|5438.23|5436.73|5436.23|5434.73|20167
1758814200000|2025-09-25 15:30:00|5433.42|5431.92|5442.42|5440.92|5442.42|5440.92|5433.42|5431.92|36297
1758814500000|2025-09-25 15:35:00|5441.42|5439.92|5446.42|5444.92|5446.42|5444.92|5441.42|5439.92|16743
1758814800000|2025-09-25 15:40:00|5447.42|5445.92|5451.42|5449.92|5452.42|5450.92|5446.42|5444.92|12537
1758815100000|2025-09-25 15:45:00|5450.42|5448.92|5451.42|5449.92|5452.42|5450.92|5450.42|5448.92|4609
1758815400000|2025-09-25 15:50:00|5450.42|5448.92|5452.42|5450.92|5452.42|5450.92|5450.42|5448.92|3755
1758815700000|2025-09-25 15:55:00|5453.42|5451.92|5452.42|5450.92|5453.42|5451.92|5451.42|5449.92|4205
1758816000000|2025-09-25 16:00:00|5451.42|5449.92|5451.42|5449.92|5454.42|5452.92|5451.42|5449.92|2261
1758816300000|2025-09-25 16:05:00|5452.42|5450.92|5451.42|5449.92|5453.42|5451.92|5450.42|5448.92|2401
1758816600000|2025-09-25 16:10:00|5450.42|5448.92|5450.42|5448.92|5451.42|5449.92|5449.42|5447.92|1470
1758816900000|2025-09-25 16:15:00|5451.42|5449.92|5450.42|5448.92|5452.42|5450.92|5450.42|5448.92|1917
1758817200000|2025-09-25 16:20:00|5451.42|5449.92|5450.42|5448.92|5451.42|5449.92|5448.42|5446.92|1033
1758817500000|2025-09-25 16:25:00|5449.92|5448.42|5450.42|5448.92|5450.42|5448.92|5449.42|5447.92|1194
1758817800000|2025-09-25 16:30:00|5451.42|5449.92|5452.42|5450.92|5453.42|5451.92|5450.42|5448.92|1662
1758818100000|2025-09-25 16:35:00|5452.92|5451.42|5452.42|5450.92|5453.42|5451.92|5452.42|5450.92|654
1758818400000|2025-09-25 16:40:00|5451.42|5449.92|5453.42|5451.92|5454.42|5452.92|5450.42|5448.92|2962
1758818700000|2025-09-25 16:45:00|5454.42|5452.92|5455.42|5453.92|5457.42|5455.92|5453.42|5451.92|2281
1758819000000|2025-09-25 16:50:00|5455.92|5454.42|5456.42|5454.92|5456.42|5454.92|5455.42|5453.92|1575
1758819300000|2025-09-25 16:55:00|5455.42|5453.92|5455.42|5453.92|5456.42|5454.92|5455.42|5453.92|990
1758819600000|2025-09-25 17:00:00|5455.92|5454.42|5454.92|5453.42|5456.42|5454.92|5454.42|5452.92|971
1758819900000|2025-09-25 17:05:00|5454.42|5452.92|5456.42|5454.92|5457.42|5455.92|5454.42|5452.92|527
1758820200000|2025-09-25 17:10:00|5455.42|5453.92|5455.42|5453.92|5458.42|5456.92|5455.42|5453.92|2747
1758820500000|2025-09-25 17:15:00|5455.92|5454.42|5455.42|5453.92|5456.42|5454.92|5453.42|5451.92|3345
1758820800000|2025-09-25 17:20:00|5454.42|5452.92|5447.42|5445.92|5454.42|5452.92|5446.42|5444.92|2630
1758821100000|2025-09-25 17:25:00|5448.42|5446.92|5450.42|5448.92|5451.42|5449.92|5448.42|5446.92|1555
1758821400000|2025-09-25 17:30:00|5451.42|5449.92|5448.92|5447.42|5451.42|5449.92|5448.42|5446.92|680
1758821700000|2025-09-25 17:35:00|5448.42|5446.92|5449.42|5447.92|5451.42|5449.92|5447.42|5445.92|405
1758822000000|2025-09-25 17:40:00|5449.92|5448.42|5449.42|5447.92|5449.92|5448.42|5447.42|5445.92|354
1758822300000|2025-09-25 17:45:00|5448.42|5446.92|5447.42|5445.92|5449.42|5447.92|5447.42|5445.92|503
1758822600000|2025-09-25 17:50:00|5447.92|5446.42|5447.42|5445.92|5448.42|5446.92|5446.42|5444.92|413
1758822900000|2025-09-25 17:55:00|5446.92|5445.42|5443.42|5441.92|5447.42|5445.92|5443.42|5441.92|1582
1758823200000|2025-09-25 18:00:00|5444.42|5442.92|5433.42|5431.92|5444.42|5442.92|5433.42|5431.92|2914
1758823500000|2025-09-25 18:05:00|5434.42|5432.92|5437.42|5435.92|5437.42|5435.92|5433.42|5431.92|1375
1758823800000|2025-09-25 18:10:00|5438.42|5436.92|5442.42|5440.92|5442.92|5441.42|5438.42|5436.92|960
1758824100000|2025-09-25 18:15:00|5443.42|5441.92|5447.42|5445.92|5447.42|5445.92|5442.92|5441.42|724
1758824400000|2025-09-25 18:20:00|5446.42|5444.92|5448.42|5446.92|5448.42|5446.92|5445.42|5443.92|645
1758824700000|2025-09-25 18:25:00|5448.92|5447.42|5449.42|5447.92|5450.42|5448.92|5448.42|5446.92|322
1758825000000|2025-09-25 18:30:00|5450.42|5448.92|5449.42|5447.92|5451.42|5449.92|5448.42|5446.92|351
1758825300000|2025-09-25 18:35:00|5450.42|5448.92|5451.42|5449.92|5451.42|5449.92|5448.42|5446.92|260
1758825600000|2025-09-25 18:40:00|5451.92|5450.42|5454.42|5452.92|5456.42|5454.92|5451.92|5450.42|1010
1758825900000|2025-09-25 18:45:00|5454.92|5453.42|5454.42|5452.92|5455.42|5453.92|5452.42|5450.92|598
1758826200000|2025-09-25 18:50:00|5454.92|5453.42|5454.92|5453.42|5455.42|5453.92|5453.42|5451.92|607
1758826500000|2025-09-25 18:55:00|5455.42|5453.92|5455.42|5453.92|5456.42|5454.92|5453.42|5451.92|525
1758826800000|2025-09-25 19:00:00|5454.42|5452.92|5455.42|5453.92|5457.42|5455.92|5454.42|5452.92|399
1758827100000|2025-09-25 19:05:00|5455.92|5454.42|5453.42|5451.92|5456.42|5454.92|5453.42|5451.92|426
1758827400000|2025-09-25 19:10:00|5452.42|5450.92|5452.42|5450.92|5455.42|5453.92|5452.42|5450.92|476
1758827700000|2025-09-25 19:15:00|5452.92|5451.42|5452.42|5450.92|5453.42|5451.92|5452.42|5450.92|543
1758828000000|2025-09-25 19:20:00|5453.42|5451.92|5450.42|5448.92|5454.42|5452.92|5450.42|5448.92|498
1758828300000|2025-09-25 19:25:00|5450.92|5449.42|5452.42|5450.92|5452.42|5450.92|5450.42|5448.92|420
1758828600000|2025-09-25 19:30:00|5453.42|5451.92|5451.42|5449.92|5454.42|5452.92|5451.42|5449.92|564
1758828900000|2025-09-25 19:35:00|5452.42|5450.92|5453.42|5451.92|5453.42|5451.92|5451.42|5449.92|254
1758829200000|2025-09-25 19:40:00|5452.42|5450.92|5455.42|5453.92|5456.42|5454.92|5452.42|5450.92|421
1758829500000|2025-09-25 19:45:00|5455.92|5454.42|5455.42|5453.92|5456.42|5454.92|5454.42|5452.92|488
1758829800000|2025-09-25 19:50:00|5456.42|5454.92|5459.42|5457.92|5460.42|5458.92|5455.42|5453.92|1867
1758830100000|2025-09-25 19:55:00|5458.42|5456.92|5459.42|5457.92|5461.42|5459.92|5457.42|5455.92|3502
1758830400000|2025-09-25 20:00:00|5459.97|5456.97|5462.27|5459.27|5463.07|5460.07|5459.97|5456.97|56
1758830700000|2025-09-25 20:05:00|5462.07|5459.07|5459.77|5456.77|5462.07|5459.07|5459.67|5456.67|0
1758831000000|2025-09-25 20:10:00|5460.17|5457.17|5461.57|5458.57|5461.67|5458.67|5459.97|5456.97|0
1758831300000|2025-09-25 20:15:00|5461.37|5458.37|5461.17|5458.17|5461.67|5458.67|5458.77|5455.77|0
1758831600000|2025-09-25 20:20:00|5460.97|5457.97|5461.37|5458.37|5461.87|5458.87|5460.67|5457.67|0
1758831900000|2025-09-25 20:25:00|5461.57|5458.57|5461.77|5458.77|5461.87|5458.87|5460.87|5457.87|0
1758832200000|2025-09-25 20:30:00|5461.57|5458.57|5463.27|5460.27|5463.57|5460.57|5461.37|5458.37|0
1758832500000|2025-09-25 20:35:00|5463.07|5460.07|5463.37|5460.37|5465.17|5462.17|5462.97|5459.97|0
1758832800000|2025-09-25 20:40:00|5463.57|5460.57|5464.67|5461.67|5464.87|5461.87|5463.37|5460.37|0
1758833100000|2025-09-25 20:45:00|5464.47|5461.47|5463.97|5460.97|5464.57|5461.57|5462.97|5459.97|0
1758833400000|2025-09-25 20:50:00|5463.77|5460.77|5463.27|5460.27|5464.17|5461.17|5462.47|5459.47|0
1758833700000|2025-09-25 20:55:00|5463.07|5460.07|5461.87|5458.87|5463.27|5460.27|5461.57|5458.57|0
1758834000000|2025-09-25 21:00:00|5461.57|5458.57|5460.67|5457.67|5461.57|5458.57|5460.67|5457.67|0
1758834300000|2025-09-25 21:05:00|5460.77|5457.77|5460.97|5457.97|5461.17|5458.17|5460.47|5457.47|0
1758834600000|2025-09-25 21:10:00|5461.07|5458.07|5461.17|5458.17|5461.17|5458.17|5460.97|5457.97|0
1758834900000|2025-09-25 21:15:00|5461.07|5458.07|5461.37|5458.37|5461.77|5458.77|5461.07|5458.07|0
1758835200000|2025-09-25 21:20:00|5461.27|5458.27|5461.37|5458.37|5461.37|5458.37|5461.27|5458.27|0
1758835500000|2025-09-25 21:25:00|5461.47|5458.47|5461.47|5458.47|5461.57|5458.57|5461.37|5458.37|0
1758835800000|2025-09-25 21:30:00|5461.37|5458.37|5461.47|5458.47|5461.47|5458.47|5461.37|5458.37|0
1758836400000|2025-09-25 21:40:00|5461.37|5458.37|5461.07|5458.07|5461.37|5458.37|5460.87|5457.87|0
1758836700000|2025-09-25 21:45:00|5461.67|5458.67|5460.57|5457.57|5461.67|5458.67|5460.57|5457.57|0
1758837000000|2025-09-25 21:50:00|5461.07|5458.07|5461.17|5458.17|5461.27|5458.27|5460.97|5457.97|0
1758837300000|2025-09-25 21:55:00|5461.37|5458.37|5460.77|5457.77|5461.37|5458.37|5460.77|5457.77|0
1758837600000|2025-09-25 22:00:00|5461.37|5458.37|5464.07|5461.07|5464.17|5461.17|5460.87|5457.87|0
1758837900000|2025-09-25 22:05:00|5463.97|5460.97|5466.07|5463.07|5466.57|5463.57|5463.77|5460.77|0
1758838200000|2025-09-25 22:10:00|5465.97|5462.97|5465.1|5462.1|5466.17|5463.17|5464.47|5461.47|0
1758838500000|2025-09-25 22:15:00|5465.2|5462.2|5465.1|5462.1|5465.4|5462.4|5464.6|5461.6|0
1758838800000|2025-09-25 22:20:00|5465|5462|5464.3|5461.3|5465.2|5462.2|5463.7|5460.7|0
1758839100000|2025-09-25 22:25:00|5464.4|5461.4|5465.2|5462.2|5465.7|5462.7|5464.2|5461.2|0
1758839400000|2025-09-25 22:30:00|5465.3|5462.3|5464.5|5461.5|5465.7|5462.7|5463|5460|0
1758839700000|2025-09-25 22:35:00|5464.6|5461.6|5465.8|5462.8|5465.9|5462.9|5464.6|5461.6|0
1758840000000|2025-09-25 22:40:00|5465.9|5462.9|5465.8|5462.8|5466.7|5463.7|5465.5|5462.5|0
1758840300000|2025-09-25 22:45:00|5465.7|5462.7|5463|5460|5465.8|5462.8|5463|5460|0
1758840600000|2025-09-25 22:50:00|5463.2|5460.2|5461.5|5458.5|5463.7|5460.7|5461|5458|0
1758840900000|2025-09-25 22:55:00|5461.4|5458.4|5462.9|5459.9|5463.5|5460.5|5461.4|5458.4|0
1758841200000|2025-09-25 23:00:00|5462.8|5459.8|5463|5460|5463.7|5460.7|5461.5|5458.5|0
1758841500000|2025-09-25 23:05:00|5462.9|5459.9|5460.9|5457.9|5463|5460|5460.9|5457.9|0
1758841800000|2025-09-25 23:10:00|5461|5458|5461.9|5458.9|5462.2|5459.2|5460.1|5457.1|0
1758842100000|2025-09-25 23:15:00|5462|5459|5462.3|5459.3|5462.8|5459.8|5461.8|5458.8|0
1758842400000|2025-09-25 23:20:00|5462.4|5459.4|5462|5459|5462.8|5459.8|5461.5|5458.5|0
1758842700000|2025-09-25 23:25:00|5461.9|5458.9|5461.2|5458.2|5461.9|5458.9|5460|5457|0
1758843000000|2025-09-25 23:30:00|5461.4|5458.4|5460.3|5457.3|5461.4|5458.4|5460.1|5457.1|0
1758843300000|2025-09-25 23:35:00|5460.4|5457.4|5460.3|5457.3|5460.8|5457.8|5459.7|5456.7|0
1758843600000|2025-09-25 23:40:00|5460.4|5457.4|5461.8|5458.8|5461.9|5458.9|5460.2|5457.2|0
1758843900000|2025-09-25 23:45:00|5461.6|5458.6|5460.2|5457.2|5461.6|5458.6|5460|5457|0
1758844200000|2025-09-25 23:50:00|5460.1|5457.1|5459.8|5456.8|5460.8|5457.8|5459.5|5456.5|0
1758844500000|2025-09-25 23:55:00|5459.7|5456.7|5459.9|5456.9|5460.5|5457.5|5459.7|5456.7|0
1758844800000|2025-09-26 00:00:00|5460|5457|5460|5457|5460.8|5457.8|5459.1|5456.1|0
1758845100000|2025-09-26 00:05:00|5459.9|5456.9|5460|5457|5460.6|5457.6|5458.8|5455.8|0
1758845400000|2025-09-26 00:10:00|5459.9|5456.9|5462.4|5459.4|5462.7|5459.7|5459.7|5456.7|0
1758845700000|2025-09-26 00:15:00|5462.5|5459.5|5455|5453|5462.7|5459.7|5455|5453|521
1758846000000|2025-09-26 00:20:00|5456|5454|5456|5454|5459|5457|5455|5453|188
1758846300000|2025-09-26 00:25:00|5455|5453|5454|5452|5456|5454|5453.5|5451.5|37
1758846600000|2025-09-26 00:30:00|5453|5451|5454|5452|5454|5452|5453|5451|13
1758846900000|2025-09-26 00:35:00|5455|5453|5456|5454|5456|5454|5455|5453|119
1758847200000|2025-09-26 00:40:00|5457|5455|5457|5455|5458|5456|5457|5455|74
1758847500000|2025-09-26 00:45:00|5458|5456|5458|5456|5459|5457|5457.5|5455.5|24
1758847800000|2025-09-26 00:50:00|5457.5|5455.5|5458|5456|5458|5456|5457|5455|15
1758848100000|2025-09-26 00:55:00|5459|5457|5459|5457|5461|5459|5458|5456|74
1758848400000|2025-09-26 01:00:00|5458.5|5456.5|5456|5454|5458.5|5456.5|5454|5452|254
1758848700000|2025-09-26 01:05:00|5457|5455|5456|5454|5457|5455|5455|5453|67
1758849000000|2025-09-26 01:10:00|5455|5453|5455|5453|5456|5454|5453|5451|91
1758849300000|2025-09-26 01:15:00|5454|5452|5454|5452|5454|5452|5454|5452|12
1758849600000|2025-09-26 01:20:00|5455|5453|5453|5451|5455|5453|5453|5451|58
1758849900000|2025-09-26 01:25:00|5452.5|5450.5|5453|5451|5453|5451|5452|5450|31
1758850200000|2025-09-26 01:30:00|5454|5452|5454|5452|5456|5454|5453|5451|37
1758850500000|2025-09-26 01:35:00|5454.5|5452.5|5457|5455|5457|5455|5454|5452|82
1758850800000|2025-09-26 01:40:00|5456.5|5454.5|5456|5454|5457|5455|5455|5453|15
1758851100000|2025-09-26 01:45:00|5457|5455|5456|5454|5458|5456|5456|5454|22
1758851400000|2025-09-26 01:50:00|5457|5455|5457|5455|5457|5455|5455|5453|87
1758851700000|2025-09-26 01:55:00|5456.5|5454.5|5455|5453|5457|5455|5453|5451|78
1758852000000|2025-09-26 02:00:00|5456|5454|5454|5452|5456|5454|5453|5451|67
1758852300000|2025-09-26 02:05:00|5453.5|5451.5|5454|5452|5454|5452|5453.5|5451.5|8
1758852600000|2025-09-26 02:10:00|5455|5453|5455|5453|5455|5453|5455|5453|4
1758852900000|2025-09-26 02:15:00|5455.5|5453.5|5455|5453|5456|5454|5455|5453|4
1758853200000|2025-09-26 02:20:00|5456|5454|5456|5454|5456|5454|5455|5453|21
1758853500000|2025-09-26 02:25:00|5455.5|5453.5|5458|5456|5458|5456|5455|5453|19
1758853800000|2025-09-26 02:30:00|5457.5|5455.5|5459|5457|5459|5457|5457|5455|19
1758854100000|2025-09-26 02:35:00|5459.5|5457.5|5458|5456|5460|5458|5458|5456|14
1758854400000|2025-09-26 02:40:00|5457.5|5455.5|5457.5|5455.5|5458|5456|5457|5455|34
1758854700000|2025-09-26 02:45:00|5457|5455|5457|5455|5457.5|5455.5|5456|5454|24
1758855000000|2025-09-26 02:50:00|5456.5|5454.5|5456|5454|5457|5455|5456|5454|23
1758855300000|2025-09-26 02:55:00|5455|5453|5455|5453|5456|5454|5455|5453|6
1758855600000|2025-09-26 03:00:00|||||||||6
1758855900000|2025-09-26 03:05:00|5454.5|5452.5|5454.5|5452.5|5455|5453|5454|5452|46
1758856200000|2025-09-26 03:10:00|5454|5452|5453|5451|5454|5452|5452|5450|76
1758856500000|2025-09-26 03:15:00|5452.5|5450.5|5450|5448|5453|5451|5450|5448|12
1758856800000|2025-09-26 03:20:00|5450.5|5448.5|5450|5448|5451|5449|5449|5447|25
1758857100000|2025-09-26 03:25:00|5451|5449|5450|5448|5451|5449|5450|5448|23
1758857400000|2025-09-26 03:30:00|5451|5449|5451|5449|5452|5450|5450.5|5448.5|20
1758857700000|2025-09-26 03:35:00|5451.5|5449.5|5451|5449|5452|5450|5449.5|5447.5|103
1758858000000|2025-09-26 03:40:00|5450|5448|5450|5448|5450|5448|5450|5448|35
1758858300000|2025-09-26 03:45:00|5449.5|5447.5|5451|5449|5451|5449|5449|5447|29
1758858600000|2025-09-26 03:50:00|5452|5450|5452.5|5450.5|5453|5451|5452|5450|34
1758858900000|2025-09-26 03:55:00|5452|5450|5453|5451|5454|5452|5452|5450|140
1758859200000|2025-09-26 04:00:00|5452|5450|5452|5450|5453|5451|5449|5447|171
1758859500000|2025-09-26 04:05:00|5453|5451|5455|5453|5455|5453|5453|5451|59
1758859800000|2025-09-26 04:10:00|5456|5454|5454|5452|5456|5454|5452|5450|102
1758860100000|2025-09-26 04:15:00|5455|5453|5454|5452|5455|5453|5454|5452|29
1758860400000|2025-09-26 04:20:00|5455|5453|5456|5454|5456|5454|5455|5453|34
1758860700000|2025-09-26 04:25:00|5455|5453|5454|5452|5456|5454|5454|5452|30
1758861000000|2025-09-26 04:30:00|5453|5451|5452|5450|5453|5451|5451|5449|59
1758861300000|2025-09-26 04:35:00|5453|5451|5453|5451|5454|5452|5452.5|5450.5|25
1758861600000|2025-09-26 04:40:00|5454|5452|5453|5451|5455|5453|5453|5451|39
1758861900000|2025-09-26 04:45:00|5452.5|5450.5|5452|5450|5453|5451|5451|5449|188
1758862200000|2025-09-26 04:50:00|5451|5449|5451|5449|5451|5449|5451|5449|29
1758862500000|2025-09-26 04:55:00|5450|5448|5448|5446|5450|5448|5447|5445|364
1758862800000|2025-09-26 05:00:00|5449|5447|5449|5447|5449|5447|5447|5445|231
1758863100000|2025-09-26 05:05:00|5450|5448|5450|5448|5451|5449|5450|5448|121
1758863400000|2025-09-26 05:10:00|5451|5449|5452|5450|5454|5452|5451|5449|116
1758863700000|2025-09-26 05:15:00|5453|5451|5452|5450|5453|5451|5451|5449|89
1758864000000|2025-09-26 05:20:00|5453|5451|5454|5452|5454|5452|5453|5451|111
1758864300000|2025-09-26 05:25:00|5453|5451|5454|5452|5454|5452|5453|5451|137
1758864600000|2025-09-26 05:30:00|5455|5453|5453|5451|5455|5453|5452|5450|108
1758864900000|2025-09-26 05:35:00|5452.5|5450.5|5453|5451|5453|5451|5450|5448|122
1758865200000|2025-09-26 05:40:00|5452|5450|5453|5451|5454|5452|5452|5450|129
1758865500000|2025-09-26 05:45:00|5454|5452|5454|5452|5454|5452|5453|5451|112
1758865800000|2025-09-26 05:50:00|5453|5451|5454|5452|5454|5452|5452|5450|202
1758866100000|2025-09-26 05:55:00|5455|5453|5454|5452|5455|5453|5453|5451|280
1758866400000|2025-09-26 06:00:00|5453.75|5452.25|5458.75|5457.25|5458.75|5457.25|5452.75|5451.25|1000
1758866700000|2025-09-26 06:05:00|5459.25|5457.75|5462.75|5461.25|5462.75|5461.25|5457.75|5456.25|802
1758867000000|2025-09-26 06:10:00|5461.75|5460.25|5464.75|5463.25|5464.75|5463.25|5460.75|5459.25|985
1758867300000|2025-09-26 06:15:00|5463.75|5462.25|5463.75|5462.25|5465.75|5464.25|5462.75|5461.25|1049
1758867600000|2025-09-26 06:20:00|5462.75|5461.25|5466.75|5465.25|5467.75|5466.25|5462.75|5461.25|999
1758867900000|2025-09-26 06:25:00|5467.75|5466.25|5465.75|5464.25|5467.75|5466.25|5465.75|5464.25|912
1758868200000|2025-09-26 06:30:00|5464.75|5463.25|5464.75|5463.25|5466.75|5465.25|5463.75|5462.25|871
1758868500000|2025-09-26 06:35:00|5465.75|5464.25|5463.75|5462.25|5465.75|5464.25|5463.75|5462.25|861
1758868800000|2025-09-26 06:40:00|5464.75|5463.25|5463.75|5462.25|5464.75|5463.25|5463.75|5462.25|734
1758869100000|2025-09-26 06:45:00|5464.75|5463.25|5464.75|5463.25|5465.75|5464.25|5464.75|5463.25|580
1758869400000|2025-09-26 06:50:00|5465.75|5464.25|5461.75|5460.25|5465.75|5464.25|5460.75|5459.25|1286
1758869700000|2025-09-26 06:55:00|5460.75|5459.25|5460.75|5459.25|5464.75|5463.25|5459.75|5458.25|1721
1758870000000|2025-09-26 07:00:00|5462.75|5461.25|5469.75|5468.25|5470.75|5469.25|5460.75|5459.25|10053
1758870300000|2025-09-26 07:05:00|5468.75|5467.25|5476.75|5475.25|5476.75|5475.25|5467.75|5466.25|7182
1758870600000|2025-09-26 07:10:00|5477.75|5476.25|5480.75|5479.25|5482.75|5481.25|5476.75|5475.25|6413
1758870900000|2025-09-26 07:15:00|5479.75|5478.25|5469.75|5468.25|5479.75|5478.25|5468.75|5467.25|7191
1758871200000|2025-09-26 07:20:00|5469.55|5468.05|5473.05|5471.55|5473.55|5472.05|5469.55|5468.05|2574
1758871500000|2025-09-26 07:25:00|5472.55|5471.05|5478.55|5477.05|5478.55|5477.05|5472.55|5471.05|3177
1758871800000|2025-09-26 07:30:00|5478.08|5476.58|5478.08|5476.58|5479.08|5477.58|5477.08|5475.58|2915
1758872100000|2025-09-26 07:35:00|5477.08|5475.58|5477.08|5475.58|5479.08|5477.58|5476.08|5474.58|5431
1758872400000|2025-09-26 07:40:00|5477.58|5476.08|5481.58|5480.08|5482.58|5481.08|5477.58|5476.08|2958
1758872700000|2025-09-26 07:45:00|5480.58|5479.08|5485.58|5484.08|5485.58|5484.08|5479.58|5478.08|5539
1758873000000|2025-09-26 07:50:00|5485.29|5483.79|5478.29|5476.79|5485.29|5483.79|5477.29|5475.79|7421
1758873300000|2025-09-26 07:55:00|5477.79|5476.29|5477.29|5475.79|5478.29|5476.79|5475.29|5473.79|2177
1758873600000|2025-09-26 08:00:00|5478.18|5476.68|5478.18|5476.68|5479.18|5477.68|5475.18|5473.68|3318
1758873900000|2025-09-26 08:05:00|5479.18|5477.68|5480.18|5478.68|5482.18|5480.68|5478.18|5476.68|1750
1758874200000|2025-09-26 08:10:00|5479.84|5478.34|5480.84|5479.34|5481.84|5480.34|5479.84|5478.34|2782
1758874500000|2025-09-26 08:15:00|5481.34|5479.84|5476.84|5475.34|5481.84|5480.34|5476.84|5475.34|3578
1758874800000|2025-09-26 08:20:00|5477.15|5475.65|5476.15|5474.65|5478.15|5476.65|5474.15|5472.65|4652
1758875100000|2025-09-26 08:25:00|5475.15|5473.65|5473.15|5471.65|5475.15|5473.65|5470.15|5468.65|3348
1758875400000|2025-09-26 08:30:00|5473.34|5471.84|5475.34|5473.84|5475.34|5473.84|5471.34|5469.84|2756
1758875700000|2025-09-26 08:35:00|5476.34|5474.84|5475.34|5473.84|5476.34|5474.84|5474.34|5472.84|1725
1758876000000|2025-09-26 08:40:00|5474.91|5473.41|5472.91|5471.41|5474.91|5473.41|5470.91|5469.41|2213
1758876300000|2025-09-26 08:45:00|5471.91|5470.41|5466.91|5465.41|5471.91|5470.41|5466.91|5465.41|2853
1758876600000|2025-09-26 08:50:00|5467.34|5465.84|5467.34|5465.84|5467.84|5466.34|5465.34|5463.84|1801
1758876900000|2025-09-26 08:55:00|5466.34|5464.84|5464.34|5462.84|5467.34|5465.84|5464.34|5462.84|2227
1758877200000|2025-09-26 09:00:00|5464.33|5462.83|5462.33|5460.83|5464.33|5462.83|5460.33|5458.83|2473
1758877500000|2025-09-26 09:05:00|5463.33|5461.83|5465.33|5463.83|5466.33|5464.83|5462.83|5461.33|4445
1758877800000|2025-09-26 09:10:00|5464.62|5463.12|5468.62|5467.12|5468.62|5467.12|5464.62|5463.12|3841
1758878100000|2025-09-26 09:15:00|5467.62|5466.12|5467.62|5466.12|5468.62|5467.12|5466.62|5465.12|3416
1758878400000|2025-09-26 09:20:00|5467.76|5466.26|5464.76|5463.26|5467.76|5466.26|5464.76|5463.26|1042
1758878700000|2025-09-26 09:25:00|5463.76|5462.26|5461.76|5460.26|5464.76|5463.26|5461.76|5460.26|1466
1758879000000|2025-09-26 09:30:00|5461.89|5460.39|5465.89|5464.39|5465.89|5464.39|5461.89|5460.39|2731
1758879300000|2025-09-26 09:35:00|5465.39|5463.89|5466.89|5465.39|5467.89|5466.39|5464.89|5463.39|1310
1758879600000|2025-09-26 09:40:00|5466.94|5465.44|5467.94|5466.44|5467.94|5466.44|5464.94|5463.44|1217
1758879900000|2025-09-26 09:45:00|5468.94|5467.44|5468.94|5467.44|5469.94|5468.44|5467.94|5466.44|1727
1758880200000|2025-09-26 09:50:00|5468.77|5467.27|5465.77|5464.27|5468.77|5467.27|5464.77|5463.27|11626
1758880500000|2025-09-26 09:55:00|5464.77|5463.27|5465.77|5464.27|5466.77|5465.27|5464.77|5463.27|5034
1758880800000|2025-09-26 10:00:00|5466.77|5465.27|5466.77|5465.27|5469.77|5468.27|5465.77|5464.27|2932
1758881100000|2025-09-26 10:05:00|5465.77|5464.27|5462.77|5461.27|5465.77|5464.27|5462.77|5461.27|989
1758881400000|2025-09-26 10:10:00|5462.92|5461.42|5466.92|5465.42|5467.92|5466.42|5462.92|5461.42|1074
1758881700000|2025-09-26 10:15:00|5467.92|5466.42|5467.42|5465.92|5467.92|5466.42|5466.92|5465.42|1542
1758882000000|2025-09-26 10:20:00|5467.21|5465.71|5466.71|5465.21|5468.71|5467.21|5466.71|5465.21|1518
1758882300000|2025-09-26 10:25:00|5467.71|5466.21|5467.71|5466.21|5468.71|5467.21|5466.71|5465.21|1102
1758882600000|2025-09-26 10:30:00|5467.77|5466.27|5468.77|5467.27|5468.77|5467.27|5466.77|5465.27|804
1758882900000|2025-09-26 10:35:00|5469.77|5468.27|5466.77|5465.27|5469.77|5468.27|5465.77|5464.27|1429
1758883200000|2025-09-26 10:40:00|5466.92|5465.42|5463.92|5462.42|5466.92|5465.42|5462.92|5461.42|1678
1758883500000|2025-09-26 10:45:00|5464.92|5463.42|5461.92|5460.42|5466.92|5465.42|5461.92|5460.42|2662
1758883800000|2025-09-26 10:50:00|5461.97|5460.47|5464.97|5463.47|5465.97|5464.47|5461.97|5460.47|720
1758884100000|2025-09-26 10:55:00|5465.97|5464.47|5465.97|5464.47|5465.97|5464.47|5465.47|5463.97|1571
1758884400000|2025-09-26 11:00:00|5465.55|5464.05|5465.55|5464.05|5465.55|5464.05|5463.55|5462.05|1192
1758884700000|2025-09-26 11:05:00|5464.55|5463.05|5465.55|5464.05|5465.55|5464.05|5462.55|5461.05|1437
1758885000000|2025-09-26 11:10:00|5465.86|5464.36|5465.86|5464.36|5466.86|5465.36|5464.86|5463.36|1217
1758885300000|2025-09-26 11:15:00|5464.86|5463.36|5467.86|5466.36|5467.86|5466.36|5464.86|5463.36|1879
1758885600000|2025-09-26 11:20:00|5467.84|5466.34|5469.84|5468.34|5469.84|5468.34|5467.84|5466.34|1635
1758885900000|2025-09-26 11:25:00|5468.84|5467.34|5472.84|5471.34|5472.84|5471.34|5467.84|5466.34|5644
1758886200000|2025-09-26 11:30:00|5472.52|5471.02|5474.52|5473.02|5475.52|5474.02|5472.52|5471.02|1530
1758886500000|2025-09-26 11:35:00|5475.52|5474.02|5475.52|5474.02|5475.52|5474.02|5474.52|5473.02|1382
1758886800000|2025-09-26 11:40:00|5475.64|5474.14|5479.64|5478.14|5479.64|5478.14|5475.64|5474.14|1359
1758887100000|2025-09-26 11:45:00|5479.14|5477.64|5481.64|5480.14|5481.64|5480.14|5478.64|5477.14|1133
1758887400000|2025-09-26 11:50:00|5481.63|5480.13|5483.63|5482.13|5486.13|5484.63|5481.63|5480.13|4046
1758887700000|2025-09-26 11:55:00|5484.63|5483.13|5484.63|5483.13|5485.63|5484.13|5483.63|5482.13|1600
1758888000000|2025-09-26 12:00:00|5484.66|5483.16|5482.66|5481.16|5484.66|5483.16|5481.66|5480.16|7105
1758888300000|2025-09-26 12:05:00|5483.66|5482.16|5482.66|5481.16|5484.16|5482.66|5482.66|5481.16|1694
1758888600000|2025-09-26 12:10:00|5482.73|5481.23|5480.73|5479.23|5482.73|5481.23|5479.73|5478.23|1724
1758888900000|2025-09-26 12:15:00|5481.73|5480.23|5483.73|5482.23|5484.73|5483.23|5481.73|5480.23|2259
1758889200000|2025-09-26 12:20:00|5483.82|5482.32|5482.82|5481.32|5484.82|5483.32|5481.82|5480.32|1818
1758889500000|2025-09-26 12:25:00|5483.32|5481.82|5483.82|5482.32|5484.82|5483.32|5482.82|5481.32|1964
1758889800000|2025-09-26 12:30:00|5483.98|5482.48|5490.98|5489.48|5490.98|5489.48|5482.98|5481.48|7189
1758890100000|2025-09-26 12:35:00|5491.98|5490.48|5498.98|5497.48|5499.98|5498.48|5490.98|5489.48|12076
1758890400000|2025-09-26 12:40:00|5498.44|5496.94|5499.44|5497.94|5501.44|5499.94|5498.44|5496.94|7233
1758890700000|2025-09-26 12:45:00|5498.44|5496.94|5494.44|5492.94|5499.44|5497.94|5493.44|5491.94|7477
1758891000000|2025-09-26 12:50:00|5495.12|5493.62|5496.12|5494.62|5496.62|5495.12|5493.62|5492.12|2381
1758891300000|2025-09-26 12:55:00|5496.62|5495.12|5499.12|5497.62|5499.12|5497.62|5495.12|5493.62|5062
1758891600000|2025-09-26 13:00:00|5498.3|5496.8|5493.3|5491.8|5498.3|5496.8|5493.3|5491.8|2806
1758891900000|2025-09-26 13:05:00|5492.3|5490.8|5490.3|5488.8|5493.3|5491.8|5490.3|5488.8|2896
1758892200000|2025-09-26 13:10:00|5490.95|5489.45|5486.95|5485.45|5490.95|5489.45|5486.95|5485.45|4731
1758892500000|2025-09-26 13:15:00|5485.95|5484.45|5485.95|5484.45|5485.95|5484.45|5481.95|5480.45|5190
1758892800000|2025-09-26 13:20:00|5486.19|5484.69|5490.19|5488.69|5490.19|5488.69|5484.19|5482.69|4065
1758893100000|2025-09-26 13:25:00|5489.19|5487.69|5493.19|5491.69|5493.19|5491.69|5489.19|5487.69|1471
1758893400000|2025-09-26 13:30:00|5492.64|5491.14|5496.64|5495.14|5498.64|5497.14|5490.64|5489.14|6876
1758893700000|2025-09-26 13:35:00|5495.64|5494.14|5495.64|5494.14|5497.64|5496.14|5492.64|5491.14|4825
1758894000000|2025-09-26 13:40:00|5496.01|5494.51|5500.01|5498.51|5501.01|5499.51|5495.01|5493.51|4492
1758894300000|2025-09-26 13:45:00|5499.01|5497.51|5499.01|5497.51|5502.01|5500.51|5497.01|5495.51|5221
1758894600000|2025-09-26 13:50:00|5498.64|5497.14|5500.64|5499.14|5501.14|5499.64|5496.64|5495.14|5603
1758894900000|2025-09-26 13:55:00|5501.64|5500.14|5502.14|5500.64|5502.64|5501.14|5497.64|5496.14|6369
1758895200000|2025-09-26 14:00:00|5502.33|5500.83|5499.83|5498.33|5504.83|5503.33|5498.83|5497.33|9425
1758895500000|2025-09-26 14:05:00|5500.83|5499.33|5495.83|5494.33|5500.83|5499.33|5494.33|5492.83|6196
1758895800000|2025-09-26 14:10:00|5495.7|5494.2|5495.7|5494.2|5497.7|5496.2|5491.7|5490.2|4319
1758896100000|2025-09-26 14:15:00|5494.7|5493.2|5495.7|5494.2|5495.7|5494.2|5490.7|5489.2|5262
1758896400000|2025-09-26 14:20:00|5495.71|5494.21|5493.71|5492.21|5495.71|5494.21|5490.71|5489.21|5018
1758896700000|2025-09-26 14:25:00|5492.71|5491.21|5490.71|5489.21|5492.71|5491.21|5486.71|5485.21|5879
1758897000000|2025-09-26 14:30:00|5490.61|5489.11|5489.61|5488.11|5492.61|5491.11|5488.61|5487.11|7837
1758897300000|2025-09-26 14:35:00|5489.11|5487.61|5490.61|5489.11|5490.61|5489.11|5487.61|5486.11|4605
1758897600000|2025-09-26 14:40:00|5490.63|5489.13|5490.63|5489.13|5491.63|5490.13|5488.63|5487.13|4573
1758897900000|2025-09-26 14:45:00|5490.13|5488.63|5490.63|5489.13|5492.63|5491.13|5488.63|5487.13|3683
1758898200000|2025-09-26 14:50:00|5490.76|5489.26|5491.76|5490.26|5493.76|5492.26|5490.76|5489.26|2188
1758898500000|2025-09-26 14:55:00|5492.76|5491.26|5492.76|5491.26|5493.76|5492.26|5491.76|5490.26|3181
1758898800000|2025-09-26 15:00:00|5492.52|5491.02|5491.52|5490.02|5493.52|5492.02|5490.52|5489.02|3764
1758899100000|2025-09-26 15:05:00|5492.52|5491.02|5493.52|5492.02|5494.52|5493.02|5490.52|5489.02|3494
1758899400000|2025-09-26 15:10:00|5493.8|5492.3|5491.8|5490.3|5494.8|5493.3|5491.8|5490.3|7184
1758899700000|2025-09-26 15:15:00|5490.8|5489.3|5496.8|5495.3|5497.8|5496.3|5489.8|5488.3|5922
1758900000000|2025-09-26 15:20:00|5496.64|5495.14|5494.64|5493.14|5496.64|5495.14|5494.64|5493.14|9961
1758900300000|2025-09-26 15:25:00|5495.64|5494.14|5497.64|5496.14|5499.64|5498.14|5494.64|5493.14|25201
1758900600000|2025-09-26 15:30:00|5496.64|5495.14|5499.64|5498.14|5501.14|5499.64|5496.64|5495.14|50835
1758900900000|2025-09-26 15:35:00|5500.64|5499.14|5498.64|5497.14|5501.64|5500.14|5497.64|5496.14|15112
1758901200000|2025-09-26 15:40:00|5499.14|5497.64|5500.64|5499.14|5501.64|5500.14|5498.64|5497.14|5648
1758901500000|2025-09-26 15:45:00|5499.64|5498.14|5500.64|5499.14|5501.64|5500.14|5499.64|5498.14|2840
1758901800000|2025-09-26 15:50:00|5499.64|5498.14|5497.64|5496.14|5499.64|5498.14|5496.64|5495.14|4495
1758902100000|2025-09-26 15:55:00|5497.14|5495.64|5493.64|5492.14|5497.64|5496.14|5493.64|5492.14|3102
1758902400000|2025-09-26 16:00:00|5492.64|5491.14|5492.64|5491.14|5493.64|5492.14|5491.64|5490.14|3824
1758902700000|2025-09-26 16:05:00|5493.14|5491.64|5491.64|5490.14|5493.64|5492.14|5491.64|5490.14|1806
1758903000000|2025-09-26 16:10:00|5490.64|5489.14|5494.64|5493.14|5494.64|5493.14|5490.64|5489.14|1388
1758903300000|2025-09-26 16:15:00|5495.64|5494.14|5495.64|5494.14|5495.64|5494.14|5493.64|5492.14|677
1758903600000|2025-09-26 16:20:00|5496.64|5495.14|5500.64|5499.14|5500.64|5499.14|5496.64|5495.14|1518
1758903900000|2025-09-26 16:25:00|5500.14|5498.64|5499.64|5498.14|5501.64|5500.14|5497.64|5496.14|1595
1758904200000|2025-09-26 16:30:00|5500.64|5499.14|5499.64|5498.14|5500.64|5499.14|5498.64|5497.14|1322
1758904500000|2025-09-26 16:35:00|5498.64|5497.14|5500.64|5499.14|5500.64|5499.14|5498.64|5497.14|625
1758904800000|2025-09-26 16:40:00|5499.64|5498.14|5501.64|5500.14|5501.64|5500.14|5499.64|5498.14|394
1758905100000|2025-09-26 16:45:00|5501.14|5499.64|5501.64|5500.14|5502.64|5501.14|5500.64|5499.14|1166
1758905400000|2025-09-26 16:50:00|5502.64|5501.14|5502.64|5501.14|5503.64|5502.14|5502.64|5501.14|951
1758905700000|2025-09-26 16:55:00|5503.14|5501.64|5503.64|5502.14|5504.64|5503.14|5502.64|5501.14|773
1758906000000|2025-09-26 17:00:00|5503.14|5501.64|5501.64|5500.14|5503.64|5502.14|5501.64|5500.14|851
1758906300000|2025-09-26 17:05:00|5500.64|5499.14|5501.64|5500.14|5502.64|5501.14|5500.64|5499.14|2281
1758906600000|2025-09-26 17:10:00|5500.64|5499.14|5501.64|5500.14|5501.64|5500.14|5500.64|5499.14|949
1758906900000|2025-09-26 17:15:00|5500.64|5499.14|5499.64|5498.14|5500.64|5499.14|5499.64|5498.14|323
1758907200000|2025-09-26 17:20:00|5498.64|5497.14|5500.64|5499.14|5500.64|5499.14|5498.64|5497.14|497
1758907500000|2025-09-26 17:25:00|5499.64|5498.14|5499.64|5498.14|5500.64|5499.14|5499.64|5498.14|272
1758907800000|2025-09-26 17:30:00|5498.64|5497.14|5499.64|5498.14|5499.64|5498.14|5498.64|5497.14|679
1758908100000|2025-09-26 17:35:00|5498.64|5497.14|5499.64|5498.14|5499.64|5498.14|5497.64|5496.14|966
1758908400000|2025-09-26 17:40:00|5500.64|5499.14|5502.64|5501.14|5502.64|5501.14|5499.64|5498.14|1046
1758908700000|2025-09-26 17:45:00|5501.64|5500.14|5500.64|5499.14|5501.64|5500.14|5500.64|5499.14|725
1758909000000|2025-09-26 17:50:00|5500.14|5498.64|5498.64|5497.14|5500.64|5499.14|5497.64|5496.14|1049
1758909300000|2025-09-26 17:55:00|5499.64|5498.14|5500.64|5499.14|5500.64|5499.14|5497.64|5496.14|477
1758909600000|2025-09-26 18:00:00|5499.64|5498.14|5499.64|5498.14|5500.64|5499.14|5499.64|5498.14|920
1758909900000|2025-09-26 18:05:00|5498.64|5497.14|5497.64|5496.14|5498.64|5497.14|5497.64|5496.14|243
1758910200000|2025-09-26 18:10:00|5498.14|5496.64|5498.64|5497.14|5499.64|5498.14|5497.64|5496.14|310
1758910500000|2025-09-26 18:15:00|5499.64|5498.14|5499.64|5498.14|5500.64|5499.14|5499.64|5498.14|247
1758910800000|2025-09-26 18:20:00|5500.14|5498.64|5501.14|5499.64|5501.64|5500.14|5499.64|5498.14|114
1758911100000|2025-09-26 18:25:00|5500.64|5499.14|5500.64|5499.14|5501.64|5500.14|5500.64|5499.14|159
1758911400000|2025-09-26 18:30:00|5501.14|5499.64|5501.64|5500.14|5501.64|5500.14|5500.64|5499.14|144
1758911700000|2025-09-26 18:35:00|5502.64|5501.14|5502.64|5501.14|5503.64|5502.14|5502.64|5501.14|262
1758912000000|2025-09-26 18:40:00|5502.14|5500.64|5502.64|5501.14|5502.64|5501.14|5501.64|5500.14|307
1758912300000|2025-09-26 18:45:00|5500.64|5499.14|5502.64|5501.14|5502.64|5501.14|5500.14|5498.64|692
1758912600000|2025-09-26 18:50:00|5501.64|5500.14|5502.64|5501.14|5502.64|5501.14|5501.64|5500.14|288
1758912900000|2025-09-26 18:55:00|5503.64|5502.14|5502.64|5501.14|5503.64|5502.14|5502.64|5501.14|726
1758913200000|2025-09-26 19:00:00|5501.64|5500.14|5502.64|5501.14|5502.64|5501.14|5501.64|5500.14|631
1758913500000|2025-09-26 19:05:00|5503.64|5502.14|5502.64|5501.14|5503.64|5502.14|5501.64|5500.14|673
1758913800000|2025-09-26 19:10:00|5502.14|5500.64|5502.64|5501.14|5502.64|5501.14|5501.64|5500.14|259
1758914100000|2025-09-26 19:15:00|5502.14|5500.64|5501.64|5500.14|5502.64|5501.14|5500.64|5499.14|508
1758914400000|2025-09-26 19:20:00|5502.64|5501.14|5502.64|5501.14|5502.64|5501.14|5502.64|5501.14|418
1758914700000|2025-09-26 19:25:00|5501.64|5500.14|5501.64|5500.14|5501.64|5500.14|5501.14|5499.64|368
1758915000000|2025-09-26 19:30:00|5500.64|5499.14|5501.64|5500.14|5501.64|5500.14|5500.64|5499.14|593
1758915300000|2025-09-26 19:35:00|5501.14|5499.64|5502.64|5501.14|5502.64|5501.14|5500.64|5499.14|577
1758915600000|2025-09-26 19:40:00|5502.14|5500.64|5501.64|5500.14|5502.64|5501.14|5501.64|5500.14|506
1758915900000|2025-09-26 19:45:00|5502.14|5500.64|5503.14|5501.64|5503.64|5502.14|5502.14|5500.64|778
1758916200000|2025-09-26 19:50:00|5502.64|5501.14|5504.64|5503.14|5504.64|5503.14|5501.64|5500.14|1881
1758916500000|2025-09-26 19:55:00|5503.64|5502.14|5503.64|5502.14|5506.64|5505.14|5502.64|5501.14|3299
1758916800000|2025-09-26 20:00:00|5504.39|5501.39|5506.59|5503.59|5507.19|5504.19|5503.59|5500.59|8
1758917100000|2025-09-26 20:05:00|5506.49|5503.49|5506.69|5503.69|5507.59|5504.59|5505.89|5502.89|0
1758917400000|2025-09-26 20:10:00|5506.49|5503.49|5508.39|5505.39|5508.49|5505.49|5505.89|5502.89|0
1758917700000|2025-09-26 20:15:00|5508.29|5505.29|5508.09|5505.09|5508.59|5505.59|5507.39|5504.39|0
1758918000000|2025-09-26 20:20:00|5508.29|5505.29|5508.39|5505.39|5508.99|5505.99|5507.99|5504.99|0
1758918300000|2025-09-26 20:25:00|5508.29|5505.29|5508.69|5505.69|5508.89|5505.89|5507.89|5504.89|0
1758918600000|2025-09-26 20:30:00|5508.89|5505.89|5508.39|5505.39|5509.09|5506.09|5508.29|5505.29|0
1758918900000|2025-09-26 20:35:00|5508.59|5505.59|5508.09|5505.09|5509.29|5506.29|5507.99|5504.99|0
1758919200000|2025-09-26 20:40:00|5508.29|5505.29|5507.09|5504.09|5508.69|5505.69|5506.89|5503.89|0
1758919500000|2025-09-26 20:45:00|5507.19|5504.19|5506.59|5503.59|5507.69|5504.69|5506.29|5503.29|0
1758919800000|2025-09-26 20:50:00|5506.39|5503.39|5505.89|5502.89|5506.89|5503.89|5505.79|5502.79|0
1758920100000|2025-09-26 20:55:00|5505.79|5502.79|5505.59|5502.59|5505.89|5502.89|5504.79|5501.79|0
1759096800000|2025-09-28 22:00:00|5507.5|5504.5|5506|5503|5508.3|5505.3|5505.8|5502.8|0
1759097100000|2025-09-28 22:05:00|5505.8|5502.8|5508.9|5505.9|5509.7|5506.7|5505.8|5502.8|0
1759097400000|2025-09-28 22:10:00|5509|5506|5507.9|5504.9|5509.3|5506.3|5507.9|5504.9|0
1759097700000|2025-09-28 22:15:00|5508|5505|5509.6|5506.6|5509.9|5506.9|5507.6|5504.6|0
1759098000000|2025-09-28 22:20:00|5509.7|5506.7|5509.1|5506.1|5510.6|5507.6|5509.1|5506.1|0
1759098300000|2025-09-28 22:25:00|5509|5506|5508.2|5505.2|5509.3|5506.3|5507.8|5504.8|0
1759098600000|2025-09-28 22:30:00|5508|5505|5509|5506|5509.2|5506.2|5507.1|5504.1|0
1759098900000|2025-09-28 22:35:00|5509.1|5506.1|5510.2|5507.2|5510.7|5507.7|5508.5|5505.5|0
1759099200000|2025-09-28 22:40:00|5510.1|5507.1|5510|5507|5511.3|5508.3|5509.5|5506.5|0
1759099500000|2025-09-28 22:45:00|5509.8|5506.8|5511.4|5508.4|5511.4|5508.4|5509.5|5506.5|0
1759099800000|2025-09-28 22:50:00|5511.5|5508.5|5509.8|5506.8|5512.2|5509.2|5509.4|5506.4|0
1759100100000|2025-09-28 22:55:00|5509.7|5506.7|5509.7|5506.7|5510.2|5507.2|5509.3|5506.3|0
1759100400000|2025-09-28 23:00:00|5509.8|5506.8|5510.4|5507.4|5511.1|5508.1|5509.8|5506.8|0
1759100700000|2025-09-28 23:05:00|5510.3|5507.3|5509.8|5506.8|5510.4|5507.4|5509.5|5506.5|0
1759101000000|2025-09-28 23:10:00|5509.7|5506.7|5510|5507|5510.6|5507.6|5509.5|5506.5|0
1759101300000|2025-09-28 23:15:00|5509.8|5506.8|5510.2|5507.2|5510.2|5507.2|5509.4|5506.4|0
1759101600000|2025-09-28 23:20:00|5510.3|5507.3|5510.6|5507.6|5510.6|5507.6|5509.9|5506.9|0
1759101900000|2025-09-28 23:25:00|5510.5|5507.5|5510.8|5507.8|5512.4|5509.4|5510.3|5507.3|0
1759102200000|2025-09-28 23:30:00|5510.6|5507.6|5511.1|5508.1|5511.8|5508.8|5510.2|5507.2|0
1759102500000|2025-09-28 23:35:00|5511.2|5508.2|5509.7|5506.7|5511.4|5508.4|5509.7|5506.7|0
1759102800000|2025-09-28 23:40:00|5509.9|5506.9|5511.3|5508.3|5512.2|5509.2|5509.9|5506.9|0
1759103100000|2025-09-28 23:45:00|5511.2|5508.2|5511.9|5508.9|5511.9|5508.9|5510.6|5507.6|0
1759103400000|2025-09-28 23:50:00|5512|5509|5512.4|5509.4|5513.5|5510.5|5512|5509|0
1759103700000|2025-09-28 23:55:00|5512.5|5509.5|5511.6|5508.6|5512.6|5509.6|5511.3|5508.3|0
1759104000000|2025-09-29 00:00:00|5511.5|5508.5|5513.6|5510.6|5513.8|5510.8|5510.5|5507.5|0
1759104300000|2025-09-29 00:05:00|5513.5|5510.5|5513.4|5510.4|5514.4|5511.4|5513.1|5510.1|0
1759104600000|2025-09-29 00:10:00|5513.5|5510.5|5513.7|5510.7|5513.8|5510.8|5512.8|5509.8|0
1759104900000|2025-09-29 00:15:00|5513.6|5510.6|5517.2|5515.2|5517.2|5515.2|5511.2|5509.2|819
1759105200000|2025-09-29 00:20:00|5518.2|5516.2|5520.2|5518.2|5520.7|5518.7|5518.2|5516.2|481
1759105500000|2025-09-29 00:25:00|5519.2|5517.2|5515.2|5513.2|5519.7|5517.7|5514.2|5512.2|415
1759105800000|2025-09-29 00:30:00|5514.2|5512.2|5513.2|5511.2|5514.2|5512.2|5511.2|5509.2|129
1759106100000|2025-09-29 00:35:00|5512.2|5510.2|5513.2|5511.2|5513.2|5511.2|5512.2|5510.2|20
1759106400000|2025-09-29 00:40:00|5512.2|5510.2|5516.2|5514.2|5516.2|5514.2|5512.2|5510.2|50
1759106700000|2025-09-29 00:45:00|5517.2|5515.2|5519.2|5517.2|5519.2|5517.2|5517.2|5515.2|124
1759107000000|2025-09-29 00:50:00|5518.2|5516.2|5516.2|5514.2|5518.2|5516.2|5515.2|5513.2|82
1759107300000|2025-09-29 00:55:00|5515.7|5513.7|5516.2|5514.2|5516.2|5514.2|5515.2|5513.2|33
1759107600000|2025-09-29 01:00:00|5517.2|5515.2|5513.2|5511.2|5517.2|5515.2|5512.2|5510.2|76
1759107900000|2025-09-29 01:05:00|5513.7|5511.7|5511.2|5509.2|5514.2|5512.2|5511.2|5509.2|63
1759108200000|2025-09-29 01:10:00|5512.2|5510.2|5512.2|5510.2|5514.2|5512.2|5512.2|5510.2|140
1759108500000|2025-09-29 01:15:00|5513.2|5511.2|5514.2|5512.2|5514.2|5512.2|5512.2|5510.2|145
1759108800000|2025-09-29 01:20:00|5513.2|5511.2|5514.2|5512.2|5514.2|5512.2|5513.2|5511.2|34
1759109100000|2025-09-29 01:25:00|5514.7|5512.7|5514.2|5512.2|5515.2|5513.2|5514.2|5512.2|47
1759109400000|2025-09-29 01:30:00|5515.2|5513.2|5513.2|5511.2|5515.2|5513.2|5512.2|5510.2|40
1759109700000|2025-09-29 01:35:00|5513.7|5511.7|5512.2|5510.2|5514.2|5512.2|5512.2|5510.2|76
1759110000000|2025-09-29 01:40:00|5511.2|5509.2|5512.2|5510.2|5514.2|5512.2|5511.2|5509.2|26
1759110300000|2025-09-29 01:45:00|5512.7|5510.7|5514.2|5512.2|5514.2|5512.2|5512.2|5510.2|30
1759110600000|2025-09-29 01:50:00|5515.2|5513.2|5514.2|5512.2|5516.2|5514.2|5513.2|5511.2|162
1759110900000|2025-09-29 01:55:00|5513.7|5511.7|5514.2|5512.2|5514.2|5512.2|5513.2|5511.2|15
1759111200000|2025-09-29 02:00:00|5513.2|5511.2|5512.2|5510.2|5513.2|5511.2|5511.2|5509.2|83
1759111500000|2025-09-29 02:05:00|5513.2|5511.2|5515.2|5513.2|5515.2|5513.2|5513.2|5511.2|23
1759111800000|2025-09-29 02:10:00|5515.7|5513.7|5515.2|5513.2|5516.2|5514.2|5515.2|5513.2|219
1759112100000|2025-09-29 02:15:00|5514.2|5512.2|5516.2|5514.2|5516.2|5514.2|5514.2|5512.2|20
1759112400000|2025-09-29 02:20:00|5515.2|5513.2|5516.2|5514.2|5516.2|5514.2|5515.2|5513.2|22
1759112700000|2025-09-29 02:25:00|5515.2|5513.2|5515.2|5513.2|5515.2|5513.2|5514.2|5512.2|9
1759113000000|2025-09-29 02:30:00|5514.2|5512.2|5514.2|5512.2|5514.2|5512.2|5514.2|5512.2|112
1759113300000|2025-09-29 02:35:00|5513.2|5511.2|5513.2|5511.2|5513.2|5511.2|5513.2|5511.2|69
1759113600000|2025-09-29 02:40:00|5514.2|5512.2|5514.2|5512.2|5514.2|5512.2|5514.2|5512.2|23
1759113900000|2025-09-29 02:45:00|5513.2|5511.2|5514.2|5512.2|5514.2|5512.2|5513.2|5511.2|33
1759114200000|2025-09-29 02:50:00|5513.2|5511.2|5516.2|5514.2|5516.2|5514.2|5513.2|5511.2|131
1759114500000|2025-09-29 02:55:00|5517.2|5515.2|5518.2|5516.2|5518.2|5516.2|5517.2|5515.2|172
1759114800000|2025-09-29 03:00:00|5517.2|5515.2|5516.2|5514.2|5517.2|5515.2|5515.7|5513.7|83
1759115100000|2025-09-29 03:05:00|5515.2|5513.2|5515.2|5513.2|5515.2|5513.2|5514.2|5512.2|70
1759115400000|2025-09-29 03:10:00|5515.7|5513.7|5516.2|5514.2|5516.2|5514.2|5515.7|5513.7|77
1759115700000|2025-09-29 03:15:00|5517.2|5515.2|5516.2|5514.2|5517.2|5515.2|5516.2|5514.2|51
1759116000000|2025-09-29 03:20:00|5515.7|5513.7|5516.2|5514.2|5516.2|5514.2|5515.2|5513.2|22
1759116300000|2025-09-29 03:25:00|5517.2|5515.2|5517.2|5515.2|5517.2|5515.2|5517.2|5515.2|17
1759116600000|2025-09-29 03:30:00|5518.2|5516.2|5518.2|5516.2|5519.2|5517.2|5518.2|5516.2|51
1759116900000|2025-09-29 03:35:00|5519.2|5517.2|5517.2|5515.2|5519.2|5517.2|5517.2|5515.2|42
1759117200000|2025-09-29 03:40:00|5518.2|5516.2|5517.2|5515.2|5518.2|5516.2|5517.2|5515.2|25
1759117500000|2025-09-29 03:45:00|5517.7|5515.7|5516.2|5514.2|5517.7|5515.7|5516.2|5514.2|39
1759117800000|2025-09-29 03:50:00|5517.2|5515.2|5517.2|5515.2|5517.2|5515.2|5517.2|5515.2|52
1759118100000|2025-09-29 03:55:00|5518.2|5516.2|5518.2|5516.2|5518.2|5516.2|5518.2|5516.2|47
1759118400000|2025-09-29 04:00:00|5517.2|5515.2|5521.2|5519.2|5521.2|5519.2|5517.2|5515.2|350
1759118700000|2025-09-29 04:05:00|5522.2|5520.2|5521.2|5519.2|5522.2|5520.2|5521.2|5519.2|124
1759119000000|2025-09-29 04:10:00|5521.7|5519.7|5520.2|5518.2|5522.2|5520.2|5520.2|5518.2|32
1759119300000|2025-09-29 04:15:00|5520.7|5518.7|5522.2|5520.2|5522.2|5520.2|5520.2|5518.2|28
1759119600000|2025-09-29 04:20:00|5522.7|5520.7|5524.2|5522.2|5524.2|5522.2|5522.7|5520.7|225
1759119900000|2025-09-29 04:25:00|5523.7|5521.7|5522.2|5520.2|5524.2|5522.2|5522.2|5520.2|105
1759120200000|2025-09-29 04:30:00|5521.2|5519.2|5522.2|5520.2|5523.2|5521.2|5521.2|5519.2|78
1759120500000|2025-09-29 04:35:00|5523.2|5521.2|5524.2|5522.2|5524.2|5522.2|5523.2|5521.2|58
1759120800000|2025-09-29 04:40:00|5525.2|5523.2|5526.7|5524.7|5527.2|5525.2|5524.2|5522.2|276
1759121100000|2025-09-29 04:45:00|5527.2|5525.2|5523.2|5521.2|5527.2|5525.2|5523.2|5521.2|169
1759121400000|2025-09-29 04:50:00|5524.2|5522.2|5523.2|5521.2|5524.2|5522.2|5523.2|5521.2|42
1759121700000|2025-09-29 04:55:00|5522.7|5520.7|5523.2|5521.2|5523.2|5521.2|5522.2|5520.2|39
1759122000000|2025-09-29 05:00:00|5522.2|5520.2|5526.2|5524.2|5527.2|5525.2|5522.2|5520.2|604
1759122300000|2025-09-29 05:05:00|5525.2|5523.2|5524.2|5522.2|5526.2|5524.2|5523.2|5521.2|78
1759122600000|2025-09-29 05:10:00|5523.2|5521.2|5525.2|5523.2|5525.2|5523.2|5523.2|5521.2|41
1759122900000|2025-09-29 05:15:00|5524.7|5522.7|5524.2|5522.2|5525.7|5523.7|5524.2|5522.2|63
1759123200000|2025-09-29 05:20:00|5525.2|5523.2|5526.2|5524.2|5526.2|5524.2|5525.2|5523.2|60
1759123500000|2025-09-29 05:25:00|5525.2|5523.2|5525.2|5523.2|5526.2|5524.2|5524.2|5522.2|98
1759123800000|2025-09-29 05:30:00|5526.2|5524.2|5525.2|5523.2|5526.2|5524.2|5523.2|5521.2|195
1759124100000|2025-09-29 05:35:00|5526.2|5524.2|5528.2|5526.2|5528.2|5526.2|5526.2|5524.2|257
1759124400000|2025-09-29 05:40:00|5527.2|5525.2|5526.2|5524.2|5527.7|5525.7|5526.2|5524.2|227
1759124700000|2025-09-29 05:45:00|5527.2|5525.2|5523.2|5521.2|5527.2|5525.2|5523.2|5521.2|284
1759125000000|2025-09-29 05:50:00|5524.2|5522.2|5524.2|5522.2|5524.2|5522.2|5523.2|5521.2|204
1759125300000|2025-09-29 05:55:00|5524.7|5522.7|5521.2|5519.2|5525.2|5523.2|5521.2|5519.2|176
1759125600000|2025-09-29 06:00:00|5520.95|5519.45|5520.95|5519.45|5522.95|5521.45|5518.95|5517.45|825
1759125900000|2025-09-29 06:05:00|5521.95|5520.45|5517.95|5516.45|5523.95|5522.45|5516.95|5515.45|964
1759126200000|2025-09-29 06:10:00|5518.95|5517.45|5519.95|5518.45|5519.95|5518.45|5516.95|5515.45|236
1759126500000|2025-09-29 06:15:00|5519.45|5517.95|5522.95|5521.45|5522.95|5521.45|5519.45|5517.95|313
1759126800000|2025-09-29 06:20:00|5523.95|5522.45|5524.95|5523.45|5526.95|5525.45|5523.95|5522.45|527
1759127100000|2025-09-29 06:25:00|5523.95|5522.45|5521.95|5520.45|5524.95|5523.45|5521.95|5520.45|789
1759127400000|2025-09-29 06:30:00|5522.95|5521.45|5525.95|5524.45|5525.95|5524.45|5520.95|5519.45|1406
1759127700000|2025-09-29 06:35:00|5525.45|5523.95|5528.95|5527.45|5529.45|5527.95|5522.95|5521.45|2102
1759128000000|2025-09-29 06:40:00|5527.95|5526.45|5530.95|5529.45|5530.95|5529.45|5527.95|5526.45|1133
1759128300000|2025-09-29 06:45:00|5531.95|5530.45|5529.95|5528.45|5535.95|5534.45|5529.95|5528.45|3861
1759128600000|2025-09-29 06:50:00|5530.95|5529.45|5530.95|5529.45|5530.95|5529.45|5529.45|5527.95|1668
1759128900000|2025-09-29 06:55:00|5529.95|5528.45|5526.95|5525.45|5529.95|5528.45|5525.95|5524.45|2601
1759129200000|2025-09-29 07:00:00|5527.95|5526.45|5514.95|5513.45|5527.95|5526.45|5513.95|5512.45|9340
1759129500000|2025-09-29 07:05:00|5515.45|5513.95|5510.95|5509.45|5515.95|5514.45|5509.95|5508.45|3755
1759129800000|2025-09-29 07:10:00|5511.45|5509.95|5510.95|5509.45|5514.95|5513.45|5510.95|5509.45|4358
1759130100000|2025-09-29 07:15:00|5511.95|5510.45|5507.95|5506.45|5511.95|5510.45|5507.95|5506.45|3497
1759130400000|2025-09-29 07:20:00|5508.37|5506.87|5513.37|5511.87|5514.37|5512.87|5508.37|5506.87|4247
1759130700000|2025-09-29 07:25:00|5514.37|5512.87|5514.37|5512.87|5517.87|5516.37|5512.37|5510.87|4017
1759131000000|2025-09-29 07:30:00|5514.52|5513.02|5509.52|5508.02|5516.52|5515.02|5505.52|5504.02|4332
1759131300000|2025-09-29 07:35:00|5510.52|5509.02|5513.52|5512.02|5513.52|5512.02|5508.52|5507.02|4293
1759131600000|2025-09-29 07:40:00|5513.95|5512.45|5510.95|5509.45|5515.95|5514.45|5510.95|5509.45|3513
1759131900000|2025-09-29 07:45:00|5509.95|5508.45|5508.95|5507.45|5509.95|5508.45|5505.95|5504.45|1765
1759132200000|2025-09-29 07:50:00|5508.8|5507.3|5508.8|5507.3|5512.8|5511.3|5507.8|5506.3|2276
1759132500000|2025-09-29 07:55:00|5507.8|5506.3|5504.8|5503.3|5508.8|5507.3|5502.8|5501.3|2639
1759132800000|2025-09-29 08:00:00|5505.02|5503.52|5505.02|5503.52|5508.02|5506.52|5503.02|5501.52|5208
1759133100000|2025-09-29 08:05:00|5504.02|5502.52|5506.02|5504.52|5507.02|5505.52|5504.02|5502.52|1784
1759133400000|2025-09-29 08:10:00|5505.73|5504.23|5503.73|5502.23|5506.73|5505.23|5502.23|5500.73|2206
1759133700000|2025-09-29 08:15:00|5504.73|5503.23|5505.73|5504.23|5507.73|5506.23|5503.73|5502.23|2363
1759134000000|2025-09-29 08:20:00|5505.46|5503.96|5510.46|5508.96|5510.46|5508.96|5505.46|5503.96|2729
1759134300000|2025-09-29 08:25:00|5509.96|5508.46|5512.46|5510.96|5512.46|5510.96|5509.46|5507.96|2281
1759134600000|2025-09-29 08:30:00|5512.4|5510.9|5509.4|5507.9|5514.4|5512.9|5509.4|5507.9|2892
1759134900000|2025-09-29 08:35:00|5509.9|5508.4|5516.4|5514.9|5517.4|5515.9|5509.9|5508.4|3037
1759135200000|2025-09-29 08:40:00|5516.34|5514.84|5518.34|5516.84|5518.34|5516.84|5515.34|5513.84|3745
1759135500000|2025-09-29 08:45:00|5517.84|5516.34|5517.34|5515.84|5520.34|5518.84|5517.34|5515.84|2634
1759135800000|2025-09-29 08:50:00|5517.18|5515.68|5514.18|5512.68|5518.18|5516.68|5514.18|5512.68|1302
1759136100000|2025-09-29 08:55:00|5514.68|5513.18|5516.18|5514.68|5516.18|5514.68|5514.18|5512.68|4341
1759136400000|2025-09-29 09:00:00|5516.31|5514.81|5514.31|5512.81|5516.31|5514.81|5513.31|5511.81|2251
1759136700000|2025-09-29 09:05:00|5513.31|5511.81|5514.31|5512.81|5516.31|5514.81|5513.31|5511.81|2094
1759137000000|2025-09-29 09:10:00|5514.15|5512.65|5518.15|5516.65|5518.15|5516.65|5514.15|5512.65|1677
1759137300000|2025-09-29 09:15:00|5519.15|5517.65|5520.15|5518.65|5520.15|5518.65|5517.15|5515.65|2153
1759137600000|2025-09-29 09:20:00|5519.84|5518.34|5515.84|5514.34|5519.84|5518.34|5514.84|5513.34|2495
1759137900000|2025-09-29 09:25:00|5516.84|5515.34|5516.84|5515.34|5519.84|5518.34|5516.84|5515.34|3697
1759138200000|2025-09-29 09:30:00|5517.12|5515.62|5515.12|5513.62|5518.12|5516.62|5515.12|5513.62|1848
1759138500000|2025-09-29 09:35:00|5514.12|5512.62|5514.12|5512.62|5517.12|5515.62|5514.12|5512.62|3034
1759138800000|2025-09-29 09:40:00|5514.16|5512.66|5511.16|5509.66|5514.16|5512.66|5511.16|5509.66|1128
1759139100000|2025-09-29 09:45:00|5510.16|5508.66|5507.16|5505.66|5510.16|5508.66|5506.16|5504.66|1837
1759139400000|2025-09-29 09:50:00|5507.13|5505.63|5506.13|5504.63|5508.13|5506.63|5505.13|5503.63|6336
1759139700000|2025-09-29 09:55:00|5505.13|5503.63|5505.13|5503.63|5507.13|5505.63|5505.13|5503.63|3656
1759140000000|2025-09-29 10:00:00|5505.04|5503.54|5507.04|5505.54|5508.04|5506.54|5504.04|5502.54|3706
1759140300000|2025-09-29 10:05:00|5506.04|5504.54|5509.04|5507.54|5509.04|5507.54|5505.04|5503.54|1552
1759140600000|2025-09-29 10:10:00|5509.02|5507.52|5510.02|5508.52|5511.02|5509.52|5508.02|5506.52|3796
1759140900000|2025-09-29 10:15:00|5511.02|5509.52|5511.02|5509.52|5512.02|5510.52|5510.02|5508.52|1366
1759141200000|2025-09-29 10:20:00|5510.72|5509.22|5515.72|5514.22|5515.72|5514.22|5510.72|5509.22|1848
1759141500000|2025-09-29 10:25:00|5516.72|5515.22|5513.72|5512.22|5516.72|5515.22|5512.72|5511.22|3604
1759141800000|2025-09-29 10:30:00|5513.6|5512.1|5503.6|5502.1|5514.6|5513.1|5503.6|5502.1|5044
1759142100000|2025-09-29 10:35:00|5504.6|5503.1|5501.6|5500.1|5504.6|5503.1|5500.6|5499.1|1478
1759142400000|2025-09-29 10:40:00|5500.6|5499.1|5505.6|5504.1|5505.6|5504.1|5500.6|5499.1|1354
1759142700000|2025-09-29 10:45:00|5504.6|5503.1|5507.6|5506.1|5507.6|5506.1|5504.6|5503.1|1001
1759143000000|2025-09-29 10:50:00|5508.24|5506.74|5506.24|5504.74|5508.24|5506.74|5506.24|5504.74|1124
1759143300000|2025-09-29 10:55:00|5505.24|5503.74|5505.24|5503.74|5506.24|5504.74|5504.24|5502.74|884
1759143600000|2025-09-29 11:00:00|5505.69|5504.19|5503.69|5502.19|5505.69|5504.19|5502.69|5501.19|1311
1759143900000|2025-09-29 11:05:00|5502.69|5501.19|5501.69|5500.19|5502.69|5501.19|5500.69|5499.19|2529
1759144200000|2025-09-29 11:10:00|5501.88|5500.38|5498.88|5497.38|5501.88|5500.38|5498.88|5497.38|1682
1759144500000|2025-09-29 11:15:00|5499.88|5498.38|5501.88|5500.38|5501.88|5500.38|5498.88|5497.38|2480
1759144800000|2025-09-29 11:20:00|5501.26|5499.76|5503.26|5501.76|5504.26|5502.76|5500.26|5498.76|2876
1759145100000|2025-09-29 11:25:00|5503.76|5502.26|5503.26|5501.76|5503.76|5502.26|5502.26|5500.76|681
1759145400000|2025-09-29 11:30:00|5503.19|5501.69|5503.19|5501.69|5506.19|5504.69|5503.19|5501.69|772
1759145700000|2025-09-29 11:35:00|5504.19|5502.69|5505.19|5503.69|5505.69|5504.19|5504.19|5502.69|572
1759146000000|2025-09-29 11:40:00|5505.22|5503.72|5507.22|5505.72|5508.22|5506.72|5504.22|5502.72|836
1759146300000|2025-09-29 11:45:00|5506.72|5505.22|5509.22|5507.72|5509.22|5507.72|5506.72|5505.22|1379
1759146600000|2025-09-29 11:50:00|5508.87|5507.37|5506.87|5505.37|5509.87|5508.37|5506.87|5505.37|1278
1759146900000|2025-09-29 11:55:00|5507.37|5505.87|5507.87|5506.37|5508.87|5507.37|5505.87|5504.37|1501
1759147200000|2025-09-29 12:00:00|5508.16|5506.66|5506.16|5504.66|5508.16|5506.66|5505.16|5503.66|7945
1759147500000|2025-09-29 12:05:00|5507.16|5505.66|5506.16|5504.66|5507.16|5505.66|5505.66|5504.16|1621
1759147800000|2025-09-29 12:10:00|5506.28|5504.78|5504.28|5502.78|5506.28|5504.78|5503.28|5501.78|1512
1759148100000|2025-09-29 12:15:00|5503.28|5501.78|5505.28|5503.78|5506.28|5504.78|5502.28|5500.78|1379
1759148400000|2025-09-29 12:20:00|5505.78|5504.28|5506.28|5504.78|5506.28|5504.78|5503.28|5501.78|1951
1759148700000|2025-09-29 12:25:00|5505.28|5503.78|5505.28|5503.78|5506.28|5504.78|5504.28|5502.78|1559
1759149000000|2025-09-29 12:30:00|5504.99|5503.49|5503.99|5502.49|5505.99|5504.49|5503.49|5501.99|1004
1759149300000|2025-09-29 12:35:00|5504.99|5503.49|5502.99|5501.49|5504.99|5503.49|5502.99|5501.49|859
1759149600000|2025-09-29 12:40:00|5502.93|5501.43|5503.93|5502.43|5505.93|5504.43|5502.93|5501.43|1468
1759149900000|2025-09-29 12:45:00|5502.93|5501.43|5501.93|5500.43|5503.93|5502.43|5501.93|5500.43|4129
1759150200000|2025-09-29 12:50:00|5502.08|5500.58|5503.08|5501.58|5503.08|5501.58|5502.08|5500.58|2518
1759150500000|2025-09-29 12:55:00|5501.58|5500.08|5500.08|5498.58|5502.08|5500.58|5499.08|5497.58|5663
1759150800000|2025-09-29 13:00:00|5500.07|5498.57|5499.07|5497.57|5503.07|5501.57|5497.07|5495.57|3056
1759151100000|2025-09-29 13:05:00|5498.07|5496.57|5497.07|5495.57|5499.07|5497.57|5496.07|5494.57|3115
1759151400000|2025-09-29 13:10:00|5497.4|5495.9|5499.4|5497.9|5500.4|5498.9|5497.4|5495.9|1467
1759151700000|2025-09-29 13:15:00|5500.4|5498.9|5502.9|5501.4|5503.4|5501.9|5500.4|5498.9|1912
1759152000000|2025-09-29 13:20:00|5502.75|5501.25|5502.25|5500.75|5503.25|5501.75|5502.25|5500.75|726
1759152300000|2025-09-29 13:25:00|5503.25|5501.75|5502.25|5500.75|5503.25|5501.75|5499.25|5497.75|2094
1759152600000|2025-09-29 13:30:00|5502.51|5501.01|5502.51|5501.01|5506.51|5505.01|5502.51|5501.01|2516
1759152900000|2025-09-29 13:35:00|5503.51|5502.01|5501.51|5500.01|5503.51|5502.01|5500.51|5499.01|4608
1759153200000|2025-09-29 13:40:00|5500.86|5499.36|5504.86|5503.36|5505.86|5504.36|5500.86|5499.36|3300
1759153500000|2025-09-29 13:45:00|5503.86|5502.36|5501.86|5500.36|5503.86|5502.36|5500.86|5499.36|2097
1759153800000|2025-09-29 13:50:00|5501.71|5500.21|5504.71|5503.21|5504.71|5503.21|5499.71|5498.21|1918
1759154100000|2025-09-29 13:55:00|5503.71|5502.21|5504.21|5502.71|5505.71|5504.21|5502.71|5501.21|1750
1759154400000|2025-09-29 14:00:00|5504.48|5502.98|5507.98|5506.48|5507.98|5506.48|5503.98|5502.48|6916
1759154700000|2025-09-29 14:05:00|5507.48|5505.98|5509.98|5508.48|5510.98|5509.48|5506.98|5505.48|3233
1759155000000|2025-09-29 14:10:00|5509.44|5507.94|5510.44|5508.94|5510.44|5508.94|5508.44|5506.94|1315
1759155300000|2025-09-29 14:15:00|5509.94|5508.44|5509.44|5507.94|5511.44|5509.94|5507.44|5505.94|4062
1759155600000|2025-09-29 14:20:00|5509.5|5508|5511.5|5510|5511.5|5510|5509.5|5508|1691
1759155900000|2025-09-29 14:25:00|5512.5|5511|5514.5|5513|5515.5|5514|5512.5|5511|2415
1759156200000|2025-09-29 14:30:00|5514.31|5512.81|5513.31|5511.81|5514.31|5512.81|5513.31|5511.81|2238
1759156500000|2025-09-29 14:35:00|5512.81|5511.31|5513.31|5511.81|5515.31|5513.81|5512.31|5510.81|4359
1759156800000|2025-09-29 14:40:00|5513.47|5511.97|5517.47|5515.97|5517.47|5515.97|5513.47|5511.97|3810
1759157100000|2025-09-29 14:45:00|5518.47|5516.97|5516.47|5514.97|5518.47|5516.97|5516.47|5514.97|2550
1759157400000|2025-09-29 14:50:00|5516.24|5514.74|5515.24|5513.74|5517.24|5515.74|5515.24|5513.74|2583
1759157700000|2025-09-29 14:55:00|5516.24|5514.74|5516.24|5514.74|5517.24|5515.74|5514.24|5512.74|5079
1759158000000|2025-09-29 15:00:00|5516.55|5515.05|5519.55|5518.05|5519.55|5518.05|5515.55|5514.05|6025
1759158300000|2025-09-29 15:05:00|5520.55|5519.05|5520.55|5519.05|5520.55|5519.05|5517.55|5516.05|5549
1759158600000|2025-09-29 15:10:00|5519.98|5518.48|5519.98|5518.48|5519.98|5518.48|5517.98|5516.48|6879
1759158900000|2025-09-29 15:15:00|5518.98|5517.48|5519.98|5518.48|5520.98|5519.48|5518.98|5517.48|7481
1759159200000|2025-09-29 15:20:00|5520.09|5518.59|5517.09|5515.59|5520.09|5518.59|5517.09|5515.59|14479
1759159500000|2025-09-29 15:25:00|5518.09|5516.59|5516.09|5514.59|5519.09|5517.59|5516.09|5514.59|19992
1759159800000|2025-09-29 15:30:00|5515.09|5513.59|5510.09|5508.59|5517.09|5515.59|5509.09|5507.59|45850
1759160100000|2025-09-29 15:35:00|5508.09|5506.59|5509.09|5507.59|5511.09|5509.59|5505.09|5503.59|25918
1759160400000|2025-09-29 15:40:00|5508.09|5506.59|5508.09|5506.59|5509.09|5507.59|5507.09|5505.59|4236
1759160700000|2025-09-29 15:45:00|5507.09|5505.59|5507.09|5505.59|5508.09|5506.59|5506.09|5504.59|5053
1759161000000|2025-09-29 15:50:00|5506.09|5504.59|5505.09|5503.59|5507.09|5505.59|5504.09|5502.59|3585
1759161300000|2025-09-29 15:55:00|5504.09|5502.59|5506.09|5504.59|5506.09|5504.59|5504.09|5502.59|1101
1759161600000|2025-09-29 16:00:00|5507.09|5505.59|5505.09|5503.59|5508.09|5506.59|5505.09|5503.59|1558
1759161900000|2025-09-29 16:05:00|5506.09|5504.59|5507.09|5505.59|5507.09|5505.59|5505.09|5503.59|2008
1759162200000|2025-09-29 16:10:00|5508.09|5506.59|5509.09|5507.59|5509.09|5507.59|5507.09|5505.59|2382
1759162500000|2025-09-29 16:15:00|5508.09|5506.59|5508.09|5506.59|5509.09|5507.59|5506.09|5504.59|2217
1759162800000|2025-09-29 16:20:00|5509.09|5507.59|5509.09|5507.59|5510.09|5508.59|5508.09|5506.59|474
1759163100000|2025-09-29 16:25:00|5508.09|5506.59|5508.09|5506.59|5509.09|5507.59|5508.09|5506.59|860
1759163400000|2025-09-29 16:30:00|5509.09|5507.59|5508.09|5506.59|5509.09|5507.59|5508.09|5506.59|566
1759163700000|2025-09-29 16:35:00|||||||||802
1759164000000|2025-09-29 16:40:00|5508.59|5507.09|5507.09|5505.59|5509.09|5507.59|5507.09|5505.59|385
1759164300000|2025-09-29 16:45:00|5508.09|5506.59|5508.09|5506.59|5508.09|5506.59|5507.09|5505.59|316
1759164600000|2025-09-29 16:50:00|5507.09|5505.59|5507.09|5505.59|5508.09|5506.59|5507.09|5505.59|300
1759164900000|2025-09-29 16:55:00|5506.09|5504.59|5508.09|5506.59|5508.09|5506.59|5506.09|5504.59|1027
1759165200000|2025-09-29 17:00:00|5507.09|5505.59|5506.09|5504.59|5507.09|5505.59|5504.09|5502.59|319
1759165500000|2025-09-29 17:05:00|5507.09|5505.59|5507.09|5505.59|5507.09|5505.59|5506.09|5504.59|444
1759165800000|2025-09-29 17:10:00|5506.09|5504.59|5506.09|5504.59|5507.09|5505.59|5506.09|5504.59|275
1759166100000|2025-09-29 17:15:00|5506.59|5505.09|5506.09|5504.59|5507.09|5505.59|5506.09|5504.59|375
1759166400000|2025-09-29 17:20:00|5505.09|5503.59|5505.09|5503.59|5505.09|5503.59|5504.09|5502.59|262
1759166700000|2025-09-29 17:25:00|5504.09|5502.59|5504.09|5502.59|5505.09|5503.59|5503.09|5501.59|1146
1759167000000|2025-09-29 17:30:00|5503.09|5501.59|5504.09|5502.59|5504.09|5502.59|5502.09|5500.59|311
1759167300000|2025-09-29 17:35:00|5503.09|5501.59|5503.09|5501.59|5504.09|5502.59|5503.09|5501.59|146
1759167600000|2025-09-29 17:40:00|5504.09|5502.59|5504.09|5502.59|5504.09|5502.59|5503.09|5501.59|532
1759167900000|2025-09-29 17:45:00|||||||||77
1759168200000|2025-09-29 17:50:00|5505.09|5503.59|5506.09|5504.59|5506.09|5504.59|5505.09|5503.59|274
1759168500000|2025-09-29 17:55:00|5505.09|5503.59|5506.09|5504.59|5506.09|5504.59|5505.09|5503.59|340
1759168800000|2025-09-29 18:00:00|5507.09|5505.59|5506.09|5504.59|5507.09|5505.59|5506.09|5504.59|206
1759169100000|2025-09-29 18:05:00|5507.09|5505.59|5505.09|5503.59|5507.09|5505.59|5505.09|5503.59|160
1759169400000|2025-09-29 18:10:00|5505.59|5504.09|5507.09|5505.59|5507.09|5505.59|5505.09|5503.59|189
1759169700000|2025-09-29 18:15:00|5506.09|5504.59|5508.09|5506.59|5508.09|5506.59|5506.09|5504.59|691
1759170000000|2025-09-29 18:20:00|5507.59|5506.09|5508.09|5506.59|5508.09|5506.59|5507.09|5505.59|255
1759170300000|2025-09-29 18:25:00|5509.09|5507.59|5509.09|5507.59|5509.09|5507.59|5508.09|5506.59|391
1759170600000|2025-09-29 18:30:00|5510.09|5508.59|5510.09|5508.59|5510.09|5508.59|5509.59|5508.09|200
1759170900000|2025-09-29 18:35:00|5509.09|5507.59|5510.09|5508.59|5510.09|5508.59|5509.09|5507.59|169
1759171200000|2025-09-29 18:40:00|5509.09|5507.59|5510.09|5508.59|5510.09|5508.59|5509.09|5507.59|120
1759171500000|2025-09-29 18:45:00|5511.09|5509.59|5511.09|5509.59|5511.09|5509.59|5511.09|5509.59|357
1759171800000|2025-09-29 18:50:00|5510.09|5508.59|5510.09|5508.59|5511.09|5509.59|5510.09|5508.59|459
1759172100000|2025-09-29 18:55:00|5509.59|5508.09|5509.09|5507.59|5510.09|5508.59|5509.09|5507.59|358
1759172400000|2025-09-29 19:00:00|5508.59|5507.09|5509.09|5507.59|5509.09|5507.59|5508.09|5506.59|407
1759172700000|2025-09-29 19:05:00|5508.09|5506.59|5507.09|5505.59|5508.09|5506.59|5507.09|5505.59|437
1759173000000|2025-09-29 19:10:00|5507.59|5506.09|5506.09|5504.59|5508.09|5506.59|5506.09|5504.59|356
1759173300000|2025-09-29 19:15:00|5505.09|5503.59|5505.09|5503.59|5505.09|5503.59|5503.59|5502.09|231
1759173600000|2025-09-29 19:20:00|5505.59|5504.09|5506.09|5504.59|5506.09|5504.59|5505.09|5503.59|126
1759173900000|2025-09-29 19:25:00|5506.59|5505.09|5506.09|5504.59|5507.09|5505.59|5506.09|5504.59|278
1759174200000|2025-09-29 19:30:00|5507.09|5505.59|5507.09|5505.59|5507.09|5505.59|5507.09|5505.59|248
1759174500000|2025-09-29 19:35:00|5508.09|5506.59|5508.09|5506.59|5508.09|5506.59|5508.09|5506.59|150
1759174800000|2025-09-29 19:40:00|5509.09|5507.59|5509.09|5507.59|5509.09|5507.59|5508.09|5506.59|749
1759175100000|2025-09-29 19:45:00|5510.09|5508.59|5510.09|5508.59|5510.09|5508.59|5510.09|5508.59|543
1759175400000|2025-09-29 19:50:00|5511.09|5509.59|5509.09|5507.59|5511.09|5509.59|5509.09|5507.59|867
1759175700000|2025-09-29 19:55:00|5509.59|5508.09|5511.09|5509.59|5511.09|5509.59|5508.09|5506.59|1449
1759176000000|2025-09-29 20:00:00|5511.64|5508.64|5511.04|5508.04|5513.14|5510.14|5510.54|5507.54|9
1759176300000|2025-09-29 20:05:00|5510.84|5507.84|5511.24|5508.24|5511.84|5508.84|5509.84|5506.84|0
1759176600000|2025-09-29 20:10:00|5511.44|5508.44|5511.04|5508.04|5511.44|5508.44|5509.84|5506.84|0
1759176900000|2025-09-29 20:15:00|5510.94|5507.94|5510.44|5507.44|5511.34|5508.34|5510.04|5507.04|0
1759177200000|2025-09-29 20:20:00|5510.64|5507.64|5510.44|5507.44|5510.84|5507.84|5509.94|5506.94|0
1759177500000|2025-09-29 20:25:00|5510.64|5507.64|5511.14|5508.14|5511.54|5508.54|5510.64|5507.64|0
1759177800000|2025-09-29 20:30:00|5511.04|5508.04|5510.14|5507.14|5511.14|5508.14|5509.44|5506.44|0
1759178100000|2025-09-29 20:35:00|5510.04|5507.04|5509.44|5506.44|5510.14|5507.14|5509.14|5506.14|0
1759178400000|2025-09-29 20:40:00|5509.64|5506.64|5509.04|5506.04|5509.84|5506.84|5508.54|5505.54|0
1759178700000|2025-09-29 20:45:00|5508.94|5505.94|5507.34|5504.34|5508.94|5505.94|5506.54|5503.54|0
1759179000000|2025-09-29 20:50:00|5507.14|5504.14|5507.14|5504.14|5507.54|5504.54|5506.54|5503.54|0
1759179300000|2025-09-29 20:55:00|5506.94|5503.94|5507.84|5504.84|5508.44|5505.44|5506.84|5503.84|0
1759179600000|2025-09-29 21:00:00|5507.74|5504.74|5507.54|5504.54|5507.84|5504.84|5507.54|5504.54|0
1759179900000|2025-09-29 21:05:00|5507.24|5504.24|5507.5|5504.5|5507.5|5504.5|5507.24|5504.24|0
1759180200000|2025-09-29 21:10:00|5507.6|5504.6|5507.5|5504.5|5507.6|5504.6|5507.4|5504.4|0
1759180500000|2025-09-29 21:15:00|5507.3|5504.3|5507.5|5504.5|5507.7|5504.7|5507.3|5504.3|0
1759180800000|2025-09-29 21:20:00|5507.6|5504.6|5507.5|5504.5|5507.6|5504.6|5507.4|5504.4|0
1759181100000|2025-09-29 21:25:00|5507.6|5504.6|5507.9|5504.9|5507.9|5504.9|5507.5|5504.5|0
1759181400000|2025-09-29 21:30:00|5508|5505|5507.6|5504.6|5508.1|5505.1|5507.4|5504.4|0
1759181700000|2025-09-29 21:35:00|5507.8|5504.8|5507.3|5504.3|5507.8|5504.8|5507.1|5504.1|0
1759182000000|2025-09-29 21:40:00|5507.4|5504.4|5507.8|5504.8|5507.8|5504.8|5507.4|5504.4|0
1759182300000|2025-09-29 21:45:00|5507.5|5504.5|5507.5|5504.5|5507.6|5504.6|5507|5504|0
1759182600000|2025-09-29 21:50:00|5507.6|5504.6|5507.7|5504.7|5507.7|5504.7|5507.2|5504.2|0
1759182900000|2025-09-29 21:55:00|5507.6|5504.6|5507.5|5504.5|5507.6|5504.6|5507.4|5504.4|0
1759183200000|2025-09-29 22:00:00|5508.1|5505.1|5508.6|5505.6|5509.4|5506.4|5507.5|5504.5|0
1759183500000|2025-09-29 22:05:00|5508.7|5505.7|5508.2|5505.2|5509.7|5506.7|5508|5505|0
1759183800000|2025-09-29 22:10:00|5508.3|5505.3|5507.7|5504.7|5508.3|5505.3|5507.1|5504.1|0
1759184100000|2025-09-29 22:15:00|5507.6|5504.6|5507.5|5504.5|5507.9|5504.9|5506.6|5503.6|0
1759184400000|2025-09-29 22:20:00|5507.6|5504.6|5507.8|5504.8|5508.1|5505.1|5507.2|5504.2|0
1759184700000|2025-09-29 22:25:00|5507.6|5504.6|5507.6|5504.6|5507.9|5504.9|5507.1|5504.1|0
1759185000000|2025-09-29 22:30:00|5507.5|5504.5|5508.4|5505.4|5508.9|5505.9|5507.4|5504.4|0
1759185300000|2025-09-29 22:35:00|5508.2|5505.2|5508.2|5505.2|5508.6|5505.6|5508.2|5505.2|0
1759185600000|2025-09-29 22:40:00|5508.3|5505.3|5509.3|5506.3|5509.4|5506.4|5508.2|5505.2|0
1759185900000|2025-09-29 22:45:00|5509.5|5506.5|5510.5|5507.5|5510.6|5507.6|5509.2|5506.2|0
1759186200000|2025-09-29 22:50:00|5510.4|5507.4|5511.6|5508.6|5511.7|5508.7|5510.4|5507.4|0
1759186500000|2025-09-29 22:55:00|5511.5|5508.5|5511.1|5508.1|5511.6|5508.6|5510.7|5507.7|0
1759186800000|2025-09-29 23:00:00|5511.3|5508.3|5511|5508|5511.3|5508.3|5510.7|5507.7|0
1759187100000|2025-09-29 23:05:00|5510.8|5507.8|5511.1|5508.1|5511.1|5508.1|5510.3|5507.3|0
1759187400000|2025-09-29 23:10:00|5510.9|5507.9|5510.8|5507.8|5511.1|5508.1|5510.7|5507.7|0
1759187700000|2025-09-29 23:15:00|5510.7|5507.7|5510.7|5507.7|5511.3|5508.3|5510.7|5507.7|0
1759188000000|2025-09-29 23:20:00|5510.6|5507.6|5511.2|5508.2|5511.2|5508.2|5510.5|5507.5|0
1759188300000|2025-09-29 23:25:00|5511.3|5508.3|5511.1|5508.1|5511.6|5508.6|5510.9|5507.9|0
1759188600000|2025-09-29 23:30:00|5511.2|5508.2|5511.6|5508.6|5511.7|5508.7|5511.1|5508.1|0
1759188900000|2025-09-29 23:35:00|5511.7|5508.7|5511.7|5508.7|5512.6|5509.6|5511.6|5508.6|0
1759189200000|2025-09-29 23:40:00|5511.5|5508.5|5512.1|5509.1|5512.5|5509.5|5511.5|5508.5|0
1759189500000|2025-09-29 23:45:00|5512|5509|5512.4|5509.4|5512.8|5509.8|5512|5509|0
1759189800000|2025-09-29 23:50:00|5512.3|5509.3|5510.4|5507.4|5512.5|5509.5|5510.4|5507.4|0
1759190100000|2025-09-29 23:55:00|5510.3|5507.3|5510|5507|5510.5|5507.5|5509.4|5506.4|0
1759190400000|2025-09-30 00:00:00|5509.8|5506.8|5508.7|5505.7|5510.7|5507.7|5506.2|5503.2|0
1759190700000|2025-09-30 00:05:00|5508.6|5505.6|5507.6|5504.6|5509|5506|5507.2|5504.2|0
1759191000000|2025-09-30 00:10:00|5507.5|5504.5|5509|5506|5509.5|5506.5|5507.4|5504.4|0
1759191300000|2025-09-30 00:15:00|5509.1|5506.1|5512.6|5510.6|5514.1|5512.1|5508.8|5505.8|401
1759191600000|2025-09-30 00:20:00|5513.6|5511.6|5509.6|5507.6|5513.6|5511.6|5509.6|5507.6|130
1759191900000|2025-09-30 00:25:00|5510.6|5508.6|5510.6|5508.6|5511.6|5509.6|5510.1|5508.1|115
1759192200000|2025-09-30 00:30:00|5509.6|5507.6|5512.6|5510.6|5512.6|5510.6|5509.6|5507.6|87
1759192500000|2025-09-30 00:35:00|5512.1|5510.1|5511.6|5509.6|5512.6|5510.6|5511.6|5509.6|3
1759192800000|2025-09-30 00:40:00|5512.6|5510.6|5513.6|5511.6|5513.6|5511.6|5512.6|5510.6|55
1759193100000|2025-09-30 00:45:00|5513.1|5511.1|5514.6|5512.6|5515.1|5513.1|5512.1|5510.1|54
1759193400000|2025-09-30 00:50:00|5515.1|5513.1|5514.6|5512.6|5515.6|5513.6|5513.6|5511.6|28
1759193700000|2025-09-30 00:55:00|5514.1|5512.1|5512.6|5510.6|5514.6|5512.6|5512.6|5510.6|38
1759194000000|2025-09-30 01:00:00|5511.6|5509.6|5509.6|5507.6|5511.6|5509.6|5508.6|5506.6|60
1759194300000|2025-09-30 01:05:00|5509.1|5507.1|5507.6|5505.6|5509.6|5507.6|5506.6|5504.6|49
1759194600000|2025-09-30 01:10:00|5507.1|5505.1|5508.1|5506.1|5508.6|5506.6|5506.6|5504.6|15
1759194900000|2025-09-30 01:15:00|5508.6|5506.6|5509.1|5507.1|5509.6|5507.6|5507.6|5505.6|4
1759195200000|2025-09-30 01:20:00|5509.6|5507.6|5510.6|5508.6|5510.6|5508.6|5508.6|5506.6|3
1759195500000|2025-09-30 01:25:00|5511.1|5509.1|5509.6|5507.6|5512.6|5510.6|5509.6|5507.6|26
1759195800000|2025-09-30 01:30:00|5510.1|5508.1|5509.6|5507.6|5511.1|5509.1|5508.6|5506.6|46
1759196100000|2025-09-30 01:35:00|5510.6|5508.6|5510.6|5508.6|5510.6|5508.6|5508.6|5506.6|30
1759196400000|2025-09-30 01:40:00|5510.1|5508.1|5509.6|5507.6|5510.6|5508.6|5509.6|5507.6|5
1759196700000|2025-09-30 01:45:00|5510.1|5508.1|5508.6|5506.6|5510.6|5508.6|5508.1|5506.1|15
1759197000000|2025-09-30 01:50:00|5509.6|5507.6|5508.6|5506.6|5509.6|5507.6|5508.6|5506.6|5
1759197300000|2025-09-30 01:55:00|5507.6|5505.6|5510.6|5508.6|5510.6|5508.6|5507.6|5505.6|17
1759197600000|2025-09-30 02:00:00|5511.6|5509.6|5510.6|5508.6|5511.6|5509.6|5510.1|5508.1|13
1759197900000|2025-09-30 02:05:00|5510.1|5508.1|5510.6|5508.6|5510.6|5508.6|5509.6|5507.6|5
1759198200000|2025-09-30 02:10:00|5510.1|5508.1|5510.6|5508.6|5510.6|5508.6|5509.6|5507.6|16
1759198500000|2025-09-30 02:15:00|5509.6|5507.6|5510.1|5508.1|5510.6|5508.6|5509.6|5507.6|10
1759198800000|2025-09-30 02:20:00|5509.6|5507.6|5511.6|5509.6|5511.6|5509.6|5509.6|5507.6|41
1759199100000|2025-09-30 02:25:00|5511.1|5509.1|5511.6|5509.6|5511.6|5509.6|5511.1|5509.1|70
1759199400000|2025-09-30 02:30:00|5510.6|5508.6|5510.6|5508.6|5510.6|5508.6|5509.6|5507.6|23
1759199700000|2025-09-30 02:35:00|5511.6|5509.6|5511.6|5509.6|5511.6|5509.6|5511.6|5509.6|4
1759200000000|2025-09-30 02:40:00|5512.6|5510.6|5512.6|5510.6|5512.6|5510.6|5512.1|5510.1|23
1759200300000|2025-09-30 02:45:00|5512.1|5510.1|5511.6|5509.6|5512.6|5510.6|5511.6|5509.6|13
1759200600000|2025-09-30 02:50:00|5512.6|5510.6|5512.6|5510.6|5512.6|5510.6|5512.6|5510.6|19
1759200900000|2025-09-30 02:55:00|5511.6|5509.6|5511.6|5509.6|5511.6|5509.6|5511.6|5509.6|8
1759201200000|2025-09-30 03:00:00|5510.6|5508.6|5510.6|5508.6|5511.6|5509.6|5510.6|5508.6|20
1759201500000|2025-09-30 03:05:00|||||||||6
1759201800000|2025-09-30 03:10:00|5510.1|5508.1|5510.1|5508.1|5510.6|5508.6|5510.1|5508.1|13
1759202100000|2025-09-30 03:15:00|5510.6|5508.6|5512.6|5510.6|5512.6|5510.6|5509.6|5507.6|35
1759202400000|2025-09-30 03:20:00|5513.6|5511.6|5514.6|5512.6|5514.6|5512.6|5513.6|5511.6|15
1759202700000|2025-09-30 03:25:00|5515.6|5513.6|5515.6|5513.6|5515.6|5513.6|5514.6|5512.6|57
1759203000000|2025-09-30 03:30:00|5515.1|5513.1|5515.6|5513.6|5515.6|5513.6|5514.6|5512.6|9
1759203300000|2025-09-30 03:35:00|5515.1|5513.1|5516.1|5514.1|5516.1|5514.1|5514.6|5512.6|19
1759203600000|2025-09-30 03:40:00|5515.6|5513.6|5514.6|5512.6|5516.6|5514.6|5514.6|5512.6|35
1759203900000|2025-09-30 03:45:00|5515.6|5513.6|5513.6|5511.6|5515.6|5513.6|5513.6|5511.6|74
1759204200000|2025-09-30 03:50:00|5512.6|5510.6|5513.1|5511.1|5513.6|5511.6|5512.6|5510.6|43
1759204500000|2025-09-30 03:55:00|5513.6|5511.6|5513.1|5511.1|5514.6|5512.6|5513.1|5511.1|36
1759204800000|2025-09-30 04:00:00|5513.6|5511.6|5514.6|5512.6|5514.6|5512.6|5513.6|5511.6|6
1759205100000|2025-09-30 04:05:00|5514.1|5512.1|5514.6|5512.6|5514.6|5512.6|5514.1|5512.1|5
1759205400000|2025-09-30 04:10:00|||||||||1
1759205700000|2025-09-30 04:15:00|||||||||1
1759206000000|2025-09-30 04:20:00|||||||||8
1759206300000|2025-09-30 04:25:00|5513.6|5511.6|5512.6|5510.6|5514.6|5512.6|5511.6|5509.6|30
1759206600000|2025-09-30 04:30:00|5513.6|5511.6|5512.1|5510.1|5513.6|5511.6|5511.6|5509.6|14
1759206900000|2025-09-30 04:35:00|5511.6|5509.6|5512.6|5510.6|5512.6|5510.6|5511.6|5509.6|1
1759207200000|2025-09-30 04:40:00|5513.6|5511.6|5513.6|5511.6|5513.6|5511.6|5513.6|5511.6|55
1759207500000|2025-09-30 04:45:00|5513.1|5511.1|5513.1|5511.1|5513.6|5511.6|5512.6|5510.6|18
1759207800000|2025-09-30 04:50:00|5512.6|5510.6|5512.6|5510.6|5513.1|5511.1|5512.6|5510.6|3
1759208100000|2025-09-30 04:55:00|5511.6|5509.6|5511.1|5509.1|5512.6|5510.6|5511.1|5509.1|14
1759208400000|2025-09-30 05:00:00|5510.6|5508.6|5510.6|5508.6|5511.6|5509.6|5509.6|5507.6|62
1759208700000|2025-09-30 05:05:00|5509.6|5507.6|5509.6|5507.6|5510.1|5508.1|5508.6|5506.6|50
1759209000000|2025-09-30 05:10:00|5508.6|5506.6|5509.6|5507.6|5510.6|5508.6|5508.6|5506.6|78
1759209300000|2025-09-30 05:15:00|5510.6|5508.6|5510.1|5508.1|5510.6|5508.6|5509.6|5507.6|51
1759209600000|2025-09-30 05:20:00|5510.6|5508.6|5513.6|5511.6|5513.6|5511.6|5510.1|5508.1|87
1759209900000|2025-09-30 05:25:00|5512.6|5510.6|5512.6|5510.6|5513.6|5511.6|5512.6|5510.6|59
1759210200000|2025-09-30 05:30:00|5512.1|5510.1|5511.6|5509.6|5513.6|5511.6|5510.6|5508.6|26
1759210500000|2025-09-30 05:35:00|5511.1|5509.1|5510.6|5508.6|5512.6|5510.6|5510.6|5508.6|42
1759210800000|2025-09-30 05:40:00|5511.1|5509.1|5510.6|5508.6|5511.6|5509.6|5509.6|5507.6|81
1759211100000|2025-09-30 05:45:00|5511.6|5509.6|5511.6|5509.6|5511.6|5509.6|5511.6|5509.6|68
1759211400000|2025-09-30 05:50:00|5512.1|5510.1|5510.6|5508.6|5512.1|5510.1|5510.6|5508.6|46
1759211700000|2025-09-30 05:55:00|5511.1|5509.1|5509.6|5507.6|5511.1|5509.1|5509.6|5507.6|74
1759212000000|2025-09-30 06:00:00|5509.35|5507.85|5504.35|5502.85|5510.35|5508.85|5503.35|5501.85|1656
1759212300000|2025-09-30 06:05:00|5503.85|5502.35|5506.35|5504.85|5507.35|5505.85|5503.35|5501.85|513
1759212600000|2025-09-30 06:10:00|5507.35|5505.85|5510.35|5508.85|5512.35|5510.85|5507.35|5505.85|510
1759212900000|2025-09-30 06:15:00|5509.35|5507.85|5512.35|5510.85|5513.35|5511.85|5509.35|5507.85|483
1759213200000|2025-09-30 06:20:00|5511.85|5510.35|5514.35|5512.85|5516.35|5514.85|5511.35|5509.85|490
1759213500000|2025-09-30 06:25:00|5515.35|5513.85|5514.35|5512.85|5516.35|5514.85|5514.35|5512.85|366
1759213800000|2025-09-30 06:30:00|5515.35|5513.85|5514.35|5512.85|5515.35|5513.85|5513.35|5511.85|322
1759214100000|2025-09-30 06:35:00|5515.35|5513.85|5512.35|5510.85|5515.35|5513.85|5511.35|5509.85|579
1759214400000|2025-09-30 06:40:00|5511.35|5509.85|5511.35|5509.85|5512.35|5510.85|5510.35|5508.85|490
1759214700000|2025-09-30 06:45:00|5510.35|5508.85|5508.35|5506.85|5511.35|5509.85|5508.35|5506.85|527
1759215000000|2025-09-30 06:50:00|5508.85|5507.35|5508.35|5506.85|5509.35|5507.85|5507.35|5505.85|1764
1759215300000|2025-09-30 06:55:00|5507.35|5505.85|5501.35|5499.85|5507.35|5505.85|5501.35|5499.85|1529
1759215600000|2025-09-30 07:00:00|5500.35|5498.85|5500.35|5498.85|5502.35|5500.85|5497.35|5495.85|7199
1759215900000|2025-09-30 07:05:00|5499.35|5497.85|5495.35|5493.85|5499.85|5498.35|5493.35|5491.85|4767
1759216200000|2025-09-30 07:10:00|5494.85|5493.35|5492.35|5490.85|5498.35|5496.85|5491.35|5489.85|5814
1759216500000|2025-09-30 07:15:00|5493.35|5491.85|5493.35|5491.85|5497.35|5495.85|5492.35|5490.85|3759
1759216800000|2025-09-30 07:20:00|5494.02|5492.52|5495.02|5493.52|5497.02|5495.52|5493.02|5491.52|2460
1759217100000|2025-09-30 07:25:00|5496.02|5494.52|5499.02|5497.52|5501.02|5499.52|5496.02|5494.52|3009
1759217400000|2025-09-30 07:30:00|5499.11|5497.61|5495.11|5493.61|5501.11|5499.61|5494.11|5492.61|2955
1759217700000|2025-09-30 07:35:00|5495.61|5494.11|5494.11|5492.61|5495.61|5494.11|5492.11|5490.61|2252
1759218000000|2025-09-30 07:40:00|5494.27|5492.77|5490.27|5488.77|5494.27|5492.77|5487.27|5485.77|7737
1759218300000|2025-09-30 07:45:00|5491.27|5489.77|5487.27|5485.77|5492.27|5490.77|5487.27|5485.77|2278
1759218600000|2025-09-30 07:50:00|5487.77|5486.27|5491.27|5489.77|5493.27|5491.77|5487.27|5485.77|3054
1759218900000|2025-09-30 07:55:00|5490.77|5489.27|5492.27|5490.77|5494.27|5492.77|5489.27|5487.77|2959
1759219200000|2025-09-30 08:00:00|5491.93|5490.43|5484.93|5483.43|5491.93|5490.43|5483.93|5482.43|4516
1759219500000|2025-09-30 08:05:00|5484.43|5482.93|5488.93|5487.43|5489.93|5488.43|5483.93|5482.43|3484
1759219800000|2025-09-30 08:10:00|5489.38|5487.88|5491.38|5489.88|5493.38|5491.88|5489.38|5487.88|2961
1759220100000|2025-09-30 08:15:00|5492.38|5490.88|5488.38|5486.88|5494.38|5492.88|5488.38|5486.88|2872
1759220400000|2025-09-30 08:20:00|5488.18|5486.68|5489.18|5487.68|5490.18|5488.68|5487.18|5485.68|2277
1759220700000|2025-09-30 08:25:00|5490.18|5488.68|5493.18|5491.68|5493.18|5491.68|5489.18|5487.68|1457
1759221000000|2025-09-30 08:30:00|5493.15|5491.65|5496.15|5494.65|5496.15|5494.65|5492.15|5490.65|1147
1759221300000|2025-09-30 08:35:00|5495.15|5493.65|5494.15|5492.65|5495.15|5493.65|5492.15|5490.65|2282
1759221600000|2025-09-30 08:40:00|5494.02|5492.52|5497.02|5495.52|5499.02|5497.52|5494.02|5492.52|3980
1759221900000|2025-09-30 08:45:00|5496.02|5494.52|5501.02|5499.52|5501.02|5499.52|5496.02|5494.52|3844
1759222200000|2025-09-30 08:50:00|5500.65|5499.15|5500.65|5499.15|5502.65|5501.15|5499.65|5498.15|3980
1759222500000|2025-09-30 08:55:00|5501.65|5500.15|5499.65|5498.15|5501.65|5500.15|5498.65|5497.15|4140
1759222800000|2025-09-30 09:00:00|5500.17|5498.67|5498.17|5496.67|5502.17|5500.67|5497.17|5495.67|2842
1759223100000|2025-09-30 09:05:00|5499.17|5497.67|5500.17|5498.67|5501.17|5499.67|5499.17|5497.67|2918
1759223400000|2025-09-30 09:10:00|5499.88|5498.38|5501.88|5500.38|5501.88|5500.38|5498.88|5497.38|2737
1759223700000|2025-09-30 09:15:00|5501.38|5499.88|5503.88|5502.38|5503.88|5502.38|5500.88|5499.38|2094
1759224000000|2025-09-30 09:20:00|5504.13|5502.63|5502.13|5500.63|5504.13|5502.63|5501.13|5499.63|1411
1759224300000|2025-09-30 09:25:00|5503.13|5501.63|5502.13|5500.63|5504.13|5502.63|5502.13|5500.63|3341
1759224600000|2025-09-30 09:30:00|5502.07|5500.57|5503.07|5501.57|5505.07|5503.57|5502.07|5500.57|2159
1759224900000|2025-09-30 09:35:00|5502.07|5500.57|5499.07|5497.57|5503.07|5501.57|5499.07|5497.57|2296
1759225200000|2025-09-30 09:40:00|5499.09|5497.59|5499.09|5497.59|5500.09|5498.59|5497.09|5495.59|2481
1759225500000|2025-09-30 09:45:00|5498.59|5497.09|5500.09|5498.59|5500.09|5498.59|5498.09|5496.59|2685
1759225800000|2025-09-30 09:50:00|5500.01|5498.51|5501.01|5499.51|5502.01|5500.51|5499.51|5498.01|5146
1759226100000|2025-09-30 09:55:00|5500.01|5498.51|5501.01|5499.51|5501.01|5499.51|5500.01|5498.51|5310
1759226400000|2025-09-30 10:00:00|5502.01|5500.51|5504.01|5502.51|5506.01|5504.51|5502.01|5500.51|3920
1759226700000|2025-09-30 10:05:00|5503.01|5501.51|5504.01|5502.51|5504.01|5502.51|5503.01|5501.51|1551
1759227000000|2025-09-30 10:10:00|5503.82|5502.32|5500.82|5499.32|5503.82|5502.32|5499.82|5498.32|1849
1759227300000|2025-09-30 10:15:00|5499.82|5498.32|5500.82|5499.32|5500.82|5499.32|5498.82|5497.32|1351
1759227600000|2025-09-30 10:20:00|5500.95|5499.45|5500.95|5499.45|5500.95|5499.45|5499.95|5498.45|1553
1759227900000|2025-09-30 10:25:00|5500.45|5498.95|5500.95|5499.45|5501.95|5500.45|5499.95|5498.45|805
1759228200000|2025-09-30 10:30:00|5500.68|5499.18|5504.68|5503.18|5504.68|5503.18|5500.68|5499.18|1304
1759228500000|2025-09-30 10:35:00|5503.68|5502.18|5503.18|5501.68|5504.68|5503.18|5502.68|5501.18|1624
1759228800000|2025-09-30 10:40:00|5503.2|5501.7|5502.7|5501.2|5503.7|5502.2|5501.7|5500.2|3700
1759229100000|2025-09-30 10:45:00|5503.7|5502.2|5503.7|5502.2|5504.7|5503.2|5502.7|5501.2|2069
1759229400000|2025-09-30 10:50:00|5503.78|5502.28|5503.78|5502.28|5505.78|5504.28|5502.78|5501.28|731
1759229700000|2025-09-30 10:55:00|5504.28|5502.78|5503.78|5502.28|5504.28|5502.78|5502.78|5501.28|2368
1759230000000|2025-09-30 11:00:00|5504|5502.5|5502|5500.5|5504|5502.5|5501|5499.5|1583
1759230300000|2025-09-30 11:05:00|5501.5|5500|5502|5500.5|5503|5501.5|5501|5499.5|529
1759230600000|2025-09-30 11:10:00|5501.99|5500.49|5501.99|5500.49|5502.99|5501.49|5501.99|5500.49|1318
1759230900000|2025-09-30 11:15:00|5501.49|5499.99|5502.99|5501.49|5502.99|5501.49|5501.49|5499.99|1701
1759231200000|2025-09-30 11:20:00|5502.65|5501.15|5503.65|5502.15|5503.65|5502.15|5502.65|5501.15|2235
1759231500000|2025-09-30 11:25:00|5504.65|5503.15|5505.65|5504.15|5505.65|5504.15|5504.65|5503.15|480
1759231800000|2025-09-30 11:30:00|5505.4|5503.9|5506.4|5504.9|5506.4|5504.9|5504.9|5503.4|3038
1759232100000|2025-09-30 11:35:00|5505.4|5503.9|5506.4|5504.9|5507.4|5505.9|5505.4|5503.9|1782
1759232400000|2025-09-30 11:40:00|5506.42|5504.92|5505.42|5503.92|5506.42|5504.92|5505.42|5503.92|1662
1759232700000|2025-09-30 11:45:00|5504.42|5502.92|5504.42|5502.92|5505.42|5503.92|5503.42|5501.92|1221
1759233000000|2025-09-30 11:50:00|5504.59|5503.09|5507.59|5506.09|5507.59|5506.09|5503.59|5502.09|1811
1759233300000|2025-09-30 11:55:00|5506.59|5505.09|5506.09|5504.59|5507.59|5506.09|5505.59|5504.09|2039
1759233600000|2025-09-30 12:00:00|5506.02|5504.52|5507.52|5506.02|5508.52|5507.02|5505.52|5504.02|1650
1759233900000|2025-09-30 12:05:00|5508.52|5507.02|5507.52|5506.02|5508.52|5507.02|5507.52|5506.02|2592
1759234200000|2025-09-30 12:10:00|5507.6|5506.1|5507.6|5506.1|5507.6|5506.1|5506.6|5505.1|1471
1759234500000|2025-09-30 12:15:00|5506.6|5505.1|5507.6|5506.1|5509.6|5508.1|5506.6|5505.1|2900
1759234800000|2025-09-30 12:20:00|5507.35|5505.85|5508.35|5506.85|5508.35|5506.85|5507.35|5505.85|5792
1759235100000|2025-09-30 12:25:00|5507.35|5505.85|5507.35|5505.85|5508.35|5506.85|5506.35|5504.85|2170
1759235400000|2025-09-30 12:30:00|5507.46|5505.96|5504.46|5502.96|5507.46|5505.96|5504.46|5502.96|1305
1759235700000|2025-09-30 12:35:00|5505.46|5503.96|5509.46|5507.96|5510.46|5508.96|5505.46|5503.96|2279
1759236000000|2025-09-30 12:40:00|5509.27|5507.77|5510.27|5508.77|5510.27|5508.77|5508.27|5506.77|8403
1759236300000|2025-09-30 12:45:00|5511.27|5509.77|5512.27|5510.77|5513.27|5511.77|5511.27|5509.77|1907
1759236600000|2025-09-30 12:50:00|5512.5|5511|5512.5|5511|5513.5|5512|5510.5|5509|1975
1759236900000|2025-09-30 12:55:00|5511.5|5510|5512.5|5511|5512.5|5511|5511.5|5510|1182
1759237200000|2025-09-30 13:00:00|5512.42|5510.92|5511.42|5509.92|5512.42|5510.92|5510.42|5508.92|2667
1759237500000|2025-09-30 13:05:00|5512.42|5510.92|5515.42|5513.92|5515.42|5513.92|5512.42|5510.92|3139
1759237800000|2025-09-30 13:10:00|5515.45|5513.95|5518.45|5516.95|5518.45|5516.95|5515.45|5513.95|3790
1759238100000|2025-09-30 13:15:00|5519.45|5517.95|5515.45|5513.95|5519.45|5517.95|5515.45|5513.95|4494
1759238400000|2025-09-30 13:20:00|5515.95|5514.45|5515.5|5514|5517.5|5516|5514.5|5513|2671
1759238700000|2025-09-30 13:25:00|5516.5|5515|5514.5|5513|5518.5|5517|5514.5|5513|3731
1759239000000|2025-09-30 13:30:00|5514.36|5512.86|5514.36|5512.86|5516.36|5514.86|5513.36|5511.86|1970
1759239300000|2025-09-30 13:35:00|5513.36|5511.86|5514.36|5512.86|5515.36|5513.86|5512.36|5510.86|3196
1759239600000|2025-09-30 13:40:00|5514.57|5513.07|5518.57|5517.07|5519.57|5518.07|5514.57|5513.07|2858
1759239900000|2025-09-30 13:45:00|5517.57|5516.07|5515.57|5514.07|5519.57|5518.07|5515.57|5514.07|2032
1759240200000|2025-09-30 13:50:00|5515.69|5514.19|5513.69|5512.19|5516.69|5515.19|5513.69|5512.19|2927
1759240500000|2025-09-30 13:55:00|5512.69|5511.19|5515.69|5514.19|5515.69|5514.19|5512.69|5511.19|3398
1759240800000|2025-09-30 14:00:00|5515.52|5514.02|5515.52|5514.02|5518.52|5517.02|5513.52|5512.02|4060
1759241100000|2025-09-30 14:05:00|5514.52|5513.02|5509.52|5508.02|5514.52|5513.02|5509.52|5508.02|4351
1759241400000|2025-09-30 14:10:00|5509.47|5507.97|5510.47|5508.97|5511.47|5509.97|5508.47|5506.97|4203
1759241700000|2025-09-30 14:15:00|5511.47|5509.97|5507.47|5505.97|5513.47|5511.97|5507.47|5505.97|3422
1759242000000|2025-09-30 14:20:00|5507.38|5505.88|5508.38|5506.88|5510.38|5508.88|5506.38|5504.88|2579
1759242300000|2025-09-30 14:25:00|5509.38|5507.88|5510.38|5508.88|5510.38|5508.88|5508.38|5506.88|1212
1759242600000|2025-09-30 14:30:00|5510.51|5509.01|5513.51|5512.01|5514.51|5513.01|5509.51|5508.01|2410
1759242900000|2025-09-30 14:35:00|5514.51|5513.01|5511.51|5510.01|5514.51|5513.01|5509.51|5508.01|6952
1759243200000|2025-09-30 14:40:00|5511.25|5509.75|5511.25|5509.75|5514.25|5512.75|5510.25|5508.75|4234
1759243500000|2025-09-30 14:45:00|5512.25|5510.75|5516.25|5514.75|5516.25|5514.75|5512.25|5510.75|5731
1759243800000|2025-09-30 14:50:00|5516.09|5514.59|5517.09|5515.59|5518.09|5516.59|5514.09|5512.59|3359
1759244100000|2025-09-30 14:55:00|5518.09|5516.59|5519.09|5517.59|5520.09|5518.59|5517.09|5515.59|4486
1759244400000|2025-09-30 15:00:00|5519|5517.5|5525|5523.5|5525|5523.5|5519|5517.5|6719
1759244700000|2025-09-30 15:05:00|5526|5524.5|5527|5525.5|5527|5525.5|5524|5522.5|4688
1759245000000|2025-09-30 15:10:00|5526.81|5525.31|5527.81|5526.31|5528.81|5527.31|5525.81|5524.31|6616
1759245300000|2025-09-30 15:15:00|5526.81|5525.31|5524.81|5523.31|5528.81|5527.31|5523.81|5522.31|8688
1759245600000|2025-09-30 15:20:00|5525.16|5523.66|5528.16|5526.66|5529.16|5527.66|5525.16|5523.66|11435
1759245900000|2025-09-30 15:25:00|5529.16|5527.66|5528.16|5526.66|5530.16|5528.66|5525.16|5523.66|33044
1759246200000|2025-09-30 15:30:00|5525.49|5523.99|5528.49|5526.99|5529.49|5527.99|5524.49|5522.99|77383
1759246500000|2025-09-30 15:35:00|5527.49|5525.99|5523.49|5521.99|5528.49|5526.99|5520.49|5518.99|24251
1759246800000|2025-09-30 15:40:00|5524.49|5522.99|5523.49|5521.99|5525.49|5523.99|5522.49|5520.99|5371
1759247100000|2025-09-30 15:45:00|5523.99|5522.49|5529.49|5527.99|5530.49|5528.99|5523.49|5521.99|5368
1759247400000|2025-09-30 15:50:00|5529.99|5528.49|5531.49|5529.99|5532.49|5530.99|5529.49|5527.99|11719
1759247700000|2025-09-30 15:55:00|5530.49|5528.99|5531.49|5529.99|5532.49|5530.99|5530.49|5528.99|9284
1759248000000|2025-09-30 16:00:00|5532.49|5530.99|5533.49|5531.99|5533.49|5531.99|5532.49|5530.99|4136
1759248300000|2025-09-30 16:05:00|5533.99|5532.49|5533.49|5531.99|5535.49|5533.99|5532.49|5530.99|2091
1759248600000|2025-09-30 16:10:00|5532.49|5530.99|5533.49|5531.99|5533.49|5531.99|5532.49|5530.99|1303
1759248900000|2025-09-30 16:15:00|5534.49|5532.99|5536.49|5534.99|5536.49|5534.99|5533.49|5531.99|1905
1759249200000|2025-09-30 16:20:00|5536.99|5535.49|5538.49|5536.99|5541.49|5539.99|5536.49|5534.99|2346
1759249500000|2025-09-30 16:25:00|5539.49|5537.99|5537.49|5535.99|5539.49|5537.99|5536.49|5534.99|1233
1759249800000|2025-09-30 16:30:00|5538.49|5536.99|5536.49|5534.99|5538.49|5536.99|5536.49|5534.99|2348
1759250100000|2025-09-30 16:35:00|5537.49|5535.99|5538.49|5536.99|5538.49|5536.99|5536.49|5534.99|1242
1759250400000|2025-09-30 16:40:00|5537.49|5535.99|5538.49|5536.99|5538.49|5536.99|5536.49|5534.99|1133
1759250700000|2025-09-30 16:45:00|5537.49|5535.99|5533.49|5531.99|5537.49|5535.99|5532.49|5530.99|2580
1759251000000|2025-09-30 16:50:00|5532.49|5530.99|5529.49|5527.99|5532.49|5530.99|5529.49|5527.99|2470
1759251300000|2025-09-30 16:55:00|5530.49|5528.99|5529.49|5527.99|5530.49|5528.99|5528.49|5526.99|2715
1759251600000|2025-09-30 17:00:00|5530.49|5528.99|5530.49|5528.99|5531.49|5529.99|5530.49|5528.99|848
1759251900000|2025-09-30 17:05:00|5531.49|5529.99|5529.49|5527.99|5531.49|5529.99|5528.49|5526.99|976
1759252200000|2025-09-30 17:10:00|5529.99|5528.49|5528.49|5526.99|5529.99|5528.49|5527.49|5525.99|538
1759252500000|2025-09-30 17:15:00|5527.99|5526.49|5528.49|5526.99|5529.49|5527.99|5527.49|5525.99|539
1759252800000|2025-09-30 17:20:00|5529.49|5527.99|5526.49|5524.99|5529.49|5527.99|5526.49|5524.99|523
1759253100000|2025-09-30 17:25:00|5527.49|5525.99|5527.49|5525.99|5527.49|5525.99|5525.49|5523.99|843
1759253400000|2025-09-30 17:30:00|5526.49|5524.99|5527.49|5525.99|5527.49|5525.99|5526.49|5524.99|746
1759253700000|2025-09-30 17:35:00|5527.99|5526.49|5527.49|5525.99|5528.49|5526.99|5526.49|5524.99|432
1759254000000|2025-09-30 17:40:00|5528.49|5526.99|5528.49|5526.99|5528.49|5526.99|5527.49|5525.99|618
1759254300000|2025-09-30 17:45:00|5529.49|5527.99|5530.49|5528.99|5530.99|5529.49|5529.49|5527.99|366
1759254600000|2025-09-30 17:50:00|5531.49|5529.99|5531.49|5529.99|5532.49|5530.99|5531.49|5529.99|237
1759254900000|2025-09-30 17:55:00|5530.49|5528.99|5529.49|5527.99|5531.49|5529.99|5529.49|5527.99|215
1759255200000|2025-09-30 18:00:00|5529.99|5528.49|5530.49|5528.99|5530.49|5528.99|5529.49|5527.99|284
1759255500000|2025-09-30 18:05:00|5531.49|5529.99|5532.49|5530.99|5533.49|5531.99|5531.49|5529.99|338
1759255800000|2025-09-30 18:10:00|5532.99|5531.49|5534.49|5532.99|5535.49|5533.99|5532.49|5530.99|366
1759256100000|2025-09-30 18:15:00|5534.99|5533.49|5533.49|5531.99|5534.99|5533.49|5533.49|5531.99|358
1759256400000|2025-09-30 18:20:00|5534.49|5532.99|5534.49|5532.99|5534.49|5532.99|5533.49|5531.99|216
1759256700000|2025-09-30 18:25:00|5533.49|5531.99|5533.49|5531.99|5534.49|5532.99|5533.49|5531.99|136
1759257000000|2025-09-30 18:30:00|5534.49|5532.99|5533.49|5531.99|5534.49|5532.99|5533.49|5531.99|184
1759257300000|2025-09-30 18:35:00|5534.49|5532.99|5534.49|5532.99|5534.49|5532.99|5533.49|5531.99|391
1759257600000|2025-09-30 18:40:00|5533.49|5531.99|5535.49|5533.99|5535.49|5533.99|5533.49|5531.99|479
1759257900000|2025-09-30 18:45:00|5534.99|5533.49|5536.49|5534.99|5536.49|5534.99|5534.49|5532.99|270
1759258200000|2025-09-30 18:50:00|5535.49|5533.99|5535.49|5533.99|5535.49|5533.99|5534.49|5532.99|300
1759258500000|2025-09-30 18:55:00|5534.99|5533.49|5535.49|5533.99|5536.49|5534.99|5534.99|5533.49|314
1759258800000|2025-09-30 19:00:00|5535.99|5534.49|5534.49|5532.99|5536.49|5534.99|5534.49|5532.99|437
1759259100000|2025-09-30 19:05:00|5535.49|5533.99|5535.49|5533.99|5536.49|5534.99|5535.49|5533.99|429
1759259400000|2025-09-30 19:10:00|5536.49|5534.99|5536.49|5534.99|5536.49|5534.99|5535.49|5533.99|197
1759259700000|2025-09-30 19:15:00|5535.49|5533.99|5537.49|5535.99|5537.49|5535.99|5535.49|5533.99|299
1759260000000|2025-09-30 19:20:00|5538.49|5536.99|5538.49|5536.99|5540.49|5538.99|5538.49|5536.99|919
1759260300000|2025-09-30 19:25:00|5539.49|5537.99|5539.49|5537.99|5540.49|5538.99|5538.49|5536.99|328
1759260600000|2025-09-30 19:30:00|5540.49|5538.99|5538.49|5536.99|5541.49|5539.99|5538.49|5536.99|866
1759260900000|2025-09-30 19:35:00|5539.49|5537.99|5539.49|5537.99|5539.49|5537.99|5538.49|5536.99|344
1759261200000|2025-09-30 19:40:00|5538.99|5537.49|5537.49|5535.99|5538.99|5537.49|5537.49|5535.99|573
1759261500000|2025-09-30 19:45:00|5537.99|5536.49|5541.49|5539.99|5541.49|5539.99|5537.99|5536.49|1299
1759261800000|2025-09-30 19:50:00|5540.49|5538.99|5543.49|5541.99|5544.49|5542.99|5539.49|5537.99|3092
1759262100000|2025-09-30 19:55:00|5544.49|5542.99|5541.99|5540.49|5545.49|5543.99|5539.99|5538.49|5249
1759262400000|2025-09-30 20:00:00|5538.44|5535.44|5534.64|5531.64|5539.94|5536.94|5534.44|5531.44|10
1759262700000|2025-09-30 20:05:00|5534.44|5531.44|5532.84|5529.84|5535.04|5532.04|5532.34|5529.34|0
1759263000000|2025-09-30 20:10:00|5532.64|5529.64|5530.74|5527.74|5533.04|5530.04|5529.94|5526.94|0
1759263300000|2025-09-30 20:15:00|5531.14|5528.14|5530.94|5527.94|5532.64|5529.64|5530.14|5527.14|0
1759263600000|2025-09-30 20:20:00|5530.74|5527.74|5531.64|5528.64|5532.44|5529.44|5530.44|5527.44|0
1759263900000|2025-09-30 20:25:00|5531.84|5528.84|5530.44|5527.44|5532.44|5529.44|5530.24|5527.24|0
1759264200000|2025-09-30 20:30:00|5530.54|5527.54|5528.94|5525.94|5530.74|5527.74|5528.84|5525.84|0
1759264500000|2025-09-30 20:35:00|5528.74|5525.74|5528.84|5525.84|5529.94|5526.94|5528.14|5525.14|0
1759264800000|2025-09-30 20:40:00|5528.64|5525.64|5528.74|5525.74|5529.34|5526.34|5527.54|5524.54|0
1759265100000|2025-09-30 20:45:00|5528.54|5525.54|5530.14|5527.14|5530.44|5527.44|5528.44|5525.44|0
1759265400000|2025-09-30 20:50:00|5530.34|5527.34|5530.54|5527.54|5530.84|5527.84|5529.64|5526.64|0
1759265700000|2025-09-30 20:55:00|5530.34|5527.34|5529.44|5526.44|5531.24|5528.24|5529.14|5526.14|0
1759266000000|2025-09-30 21:00:00|5529.64|5526.64|5529.74|5526.74|5530.04|5527.04|5529.64|5526.64|0
1759266300000|2025-09-30 21:05:00|5529.84|5526.84|5530.2|5527.2|5530.2|5527.2|5529.84|5526.84|0
1759266600000|2025-09-30 21:10:00|5530.4|5527.4|5530.5|5527.5|5530.6|5527.6|5530.2|5527.2|0
1759266900000|2025-09-30 21:15:00|5530.6|5527.6|5530.1|5527.1|5530.6|5527.6|5530.1|5527.1|0
1759267200000|2025-09-30 21:20:00|5529.9|5526.9|5530.2|5527.2|5530.2|5527.2|5529.1|5526.1|0
1759267500000|2025-09-30 21:25:00|5530.3|5527.3|5530.5|5527.5|5530.5|5527.5|5530.3|5527.3|0
1759267800000|2025-09-30 21:30:00|5530.4|5527.4|5529.1|5526.1|5530.4|5527.4|5529|5526|0
1759268100000|2025-09-30 21:35:00|5529.6|5526.6|5528.9|5525.9|5529.6|5526.6|5528.9|5525.9|0
1759268400000|2025-09-30 21:40:00|5529.1|5526.1|5529.5|5526.5|5529.6|5526.6|5529.1|5526.1|0
1759268700000|2025-09-30 21:45:00|5529.6|5526.6|5529.8|5526.8|5529.8|5526.8|5529.5|5526.5|0
1759269000000|2025-09-30 21:50:00|5529.7|5526.7|5529.4|5526.4|5529.7|5526.7|5529.4|5526.4|0
1759269300000|2025-09-30 21:55:00|5529.6|5526.6|5530.5|5527.5|5530.7|5527.7|5529.6|5526.6|0
1759269600000|2025-09-30 22:00:00|5530|5527|5533.7|5530.7|5534.4|5531.4|5529.6|5526.6|0
1759269900000|2025-09-30 22:05:00|5533.9|5530.9|5533|5530|5533.9|5530.9|5532.5|5529.5|0
1759270200000|2025-09-30 22:10:00|5533.2|5530.2|5533.6|5530.6|5534|5531|5533.1|5530.1|0
1759270500000|2025-09-30 22:15:00|5533.7|5530.7|5533.6|5530.6|5534.4|5531.4|5533.6|5530.6|0
1759270800000|2025-09-30 22:20:00|5533.3|5530.3|5533.6|5530.6|5533.6|5530.6|5532.1|5529.1|0
1759271100000|2025-09-30 22:25:00|5533.7|5530.7|5535.1|5532.1|5535.7|5532.7|5533.7|5530.7|0
1759271400000|2025-09-30 22:30:00|5535.2|5532.2|5534.8|5531.8|5536.3|5533.3|5534.3|5531.3|0
1759271700000|2025-09-30 22:35:00|5534.7|5531.7|5533.5|5530.5|5535.2|5532.2|5532.7|5529.7|0
1759272000000|2025-09-30 22:40:00|5533.4|5530.4|5533.6|5530.6|5533.8|5530.8|5532.7|5529.7|0
1759272300000|2025-09-30 22:45:00|5533.5|5530.5|5533.1|5530.1|5533.5|5530.5|5532.5|5529.5|0
1759272600000|2025-09-30 22:50:00|5533.3|5530.3|5531.1|5528.1|5533.3|5530.3|5530.6|5527.6|0
1759272900000|2025-09-30 22:55:00|5531|5528|5529.3|5526.3|5531.3|5528.3|5527.1|5524.1|0
1759273200000|2025-09-30 23:00:00|5529.2|5526.2|5527.5|5524.5|5530.5|5527.5|5527.2|5524.2|0
1759273500000|2025-09-30 23:05:00|5527.4|5524.4|5533.5|5530.5|5533.8|5530.8|5527.2|5524.2|0
1759273800000|2025-09-30 23:10:00|5533.6|5530.6|5533.6|5530.6|5534.5|5531.5|5533.5|5530.5|0
1759274100000|2025-09-30 23:15:00|5533.5|5530.5|5533.7|5530.7|5534.4|5531.4|5532.6|5529.6|0
1759274400000|2025-09-30 23:20:00|5533.8|5530.8|5535.5|5532.5|5535.7|5532.7|5533.5|5530.5|0
1759274700000|2025-09-30 23:25:00|5535.4|5532.4|5533.8|5530.8|5535.8|5532.8|5533.4|5530.4|0
1759275000000|2025-09-30 23:30:00|5533.9|5530.9|5534.8|5531.8|5535.2|5532.2|5533.5|5530.5|0
1759275300000|2025-09-30 23:35:00|5534.7|5531.7|5534.1|5531.1|5535|5532|5534|5531|0
1759275600000|2025-09-30 23:40:00|5534|5531|5534.4|5531.4|5534.7|5531.7|5533.7|5530.7|0
1759275900000|2025-09-30 23:45:00|5534.3|5531.3|5534.3|5531.3|5535.1|5532.1|5534|5531|0
1759276200000|2025-09-30 23:50:00|5534.5|5531.5|5535.1|5532.1|5536.1|5533.1|5534.4|5531.4|0
1759276500000|2025-09-30 23:55:00|5535|5532|5534.3|5531.3|5535.1|5532.1|5533.8|5530.8|0
1759276800000|2025-10-01 00:00:00|5534.5|5531.5|5536.6|5533.6|5536.6|5533.6|5533.3|5530.3|0
1759277100000|2025-10-01 00:05:00|5536.8|5533.8|5535.6|5532.6|5537.6|5534.6|5535.3|5532.3|0
1759277400000|2025-10-01 00:10:00|5535.7|5532.7|5534.5|5531.5|5536.1|5533.1|5534.3|5531.3|0
1759277700000|2025-10-01 00:15:00|5534.4|5531.4|5533|5531|5534.5|5532.5|5531|5529|1149
1759278000000|2025-10-01 00:20:00|5532|5530|5531|5529|5533|5531|5531|5529|117
1759278300000|2025-10-01 00:25:00|5532|5530|5533|5531|5533|5531|5531|5529|95
1759278600000|2025-10-01 00:30:00|5533.5|5531.5|5536|5534|5537|5535|5533|5531|193
1759278900000|2025-10-01 00:35:00|5537|5535|5536|5534|5538|5536|5535|5533|156
1759279200000|2025-10-01 00:40:00|5536.5|5534.5|5539|5537|5539|5537|5536|5534|73
1759279500000|2025-10-01 00:45:00|5538.5|5536.5|5538.5|5536.5|5540|5538|5538|5536|50
1759279800000|2025-10-01 00:50:00|5539|5537|5539|5537|5540|5538|5536|5534|144
1759280100000|2025-10-01 00:55:00|5538|5536|5534|5532|5538|5536|5534|5532|51
1759280400000|2025-10-01 01:00:00|5535|5533|5533|5531|5535|5533|5532|5530|87
1759280700000|2025-10-01 01:05:00|5533.5|5531.5|5532.5|5530.5|5534|5532|5532|5530|81
1759281000000|2025-10-01 01:10:00|5532|5530|5533|5531|5535.5|5533.5|5532|5530|34
1759281300000|2025-10-01 01:15:00|5534|5532|5533.5|5531.5|5534|5532|5533|5531|20
1759281600000|2025-10-01 01:20:00|5534|5532|5533|5531|5534|5532|5532|5530|42
1759281900000|2025-10-01 01:25:00|5532|5530|5534|5532|5534|5532|5532|5530|158
1759282200000|2025-10-01 01:30:00|5533.5|5531.5|5530|5528|5535|5533|5530|5528|412
1759282500000|2025-10-01 01:35:00|5530.5|5528.5|5533|5531|5533|5531|5530|5528|75
1759282800000|2025-10-01 01:40:00|5532|5530|5533|5531|5534|5532|5532|5530|28
1759283100000|2025-10-01 01:45:00|5532.5|5530.5|5531|5529|5532.5|5530.5|5531|5529|23
1759283400000|2025-10-01 01:50:00|5532|5530|5531|5529|5533|5531|5531|5529|45
1759283700000|2025-10-01 01:55:00|5531.5|5529.5|5531|5529|5532|5530|5531|5529|79
1759284000000|2025-10-01 02:00:00|5530|5528|5532|5530|5532|5530|5530|5528|49
1759284300000|2025-10-01 02:05:00|5531|5529|5531|5529|5531|5529|5530|5528|37
1759284600000|2025-10-01 02:10:00|5530.5|5528.5|5529|5527|5530.5|5528.5|5529|5527|74
1759284900000|2025-10-01 02:15:00|5529.5|5527.5|5529.5|5527.5|5530|5528|5529|5527|74
1759285200000|2025-10-01 02:20:00|5530|5528|5530|5528|5531|5529|5529.5|5527.5|27
1759285500000|2025-10-01 02:25:00|5530.5|5528.5|5530|5528|5530.5|5528.5|5529.5|5527.5|43
1759285800000|2025-10-01 02:30:00|5529.5|5527.5|5529|5527|5530|5528|5528.5|5526.5|25
1759286100000|2025-10-01 02:35:00|5529.5|5527.5|5529|5527|5530|5528|5529|5527|21
1759286400000|2025-10-01 02:40:00|5530|5528|5530|5528|5530|5528|5529|5527|4
1759286700000|2025-10-01 02:45:00|5531|5529|5530|5528|5531|5529|5530|5528|2
1759287000000|2025-10-01 02:50:00|5529.5|5527.5|5529|5527|5530|5528|5528.5|5526.5|6
1759287300000|2025-10-01 02:55:00|5530|5528|5530|5528|5531|5529|5530|5528|13
1759287600000|2025-10-01 03:00:00|5529|5527|5528|5526|5529.5|5527.5|5528|5526|22
1759287900000|2025-10-01 03:05:00|5528.5|5526.5|5529|5527|5529|5527|5528.5|5526.5|5
1759288200000|2025-10-01 03:10:00|5528|5526|5528|5526|5529|5527|5527|5525|125
1759288500000|2025-10-01 03:15:00|5527|5525|5528|5526|5528|5526|5527|5525|11
1759288800000|2025-10-01 03:20:00|5527.5|5525.5|5532|5530|5532|5530|5527|5525|245
1759289100000|2025-10-01 03:25:00|5531|5529|5530|5528|5531|5529|5530|5528|104
1759289400000|2025-10-01 03:30:00|5529.5|5527.5|5530|5528|5531|5529|5529|5527|66
1759289700000|2025-10-01 03:35:00|5530.5|5528.5|5531|5529|5532|5530|5530|5528|18
1759290000000|2025-10-01 03:40:00|5531.5|5529.5|5530|5528|5532|5530|5530|5528|56
1759290300000|2025-10-01 03:45:00|5529.5|5527.5|5531|5529|5531|5529|5529|5527|27
1759290600000|2025-10-01 03:50:00|5532|5530|5532.5|5530.5|5534|5532|5532|5530|71
1759290900000|2025-10-01 03:55:00|5533|5531|5532.5|5530.5|5533|5531|5532|5530|28
1759291200000|2025-10-01 04:00:00|5533|5531|5533|5531|5533|5531|5532|5530|14
1759291500000|2025-10-01 04:05:00|5532.5|5530.5|5533|5531|5533|5531|5532|5530|4
1759291800000|2025-10-01 04:10:00|5533.5|5531.5|5533|5531|5534|5532|5533|5531|22
1759292100000|2025-10-01 04:15:00|5533.5|5531.5|5533|5531|5533.5|5531.5|5533|5531|22
1759292400000|2025-10-01 04:20:00|5532.5|5530.5|5530|5528|5533|5531|5530|5528|42
1759292700000|2025-10-01 04:25:00|5530.5|5528.5|5531|5529|5531.5|5529.5|5530|5528|47
1759293000000|2025-10-01 04:30:00|5530.5|5528.5|5530|5528|5531|5529|5530|5528|23
1759293300000|2025-10-01 04:35:00|5530.5|5528.5|5529|5527|5531|5529|5529|5527|18
1759293600000|2025-10-01 04:40:00|5528|5526|5530|5528|5530|5528|5528|5526|190
1759293900000|2025-10-01 04:45:00|5531|5529|5531|5529|5531|5529|5530|5528|84
1759294200000|2025-10-01 04:50:00|5530.5|5528.5|5530|5528|5531|5529|5529|5527|61
1759294500000|2025-10-01 04:55:00|5529.5|5527.5|5529|5527|5530|5528|5529|5527|28
1759294800000|2025-10-01 05:00:00|5528|5526|5528|5526|5528.5|5526.5|5527|5525|81
1759295100000|2025-10-01 05:05:00|5527.5|5525.5|5528|5526|5528|5526|5527|5525|39
1759295400000|2025-10-01 05:10:00|5527.5|5525.5|5526|5524|5528|5526|5526|5524|155
1759295700000|2025-10-01 05:15:00|5527|5525|5527|5525|5527.5|5525.5|5526|5524|112
1759296000000|2025-10-01 05:20:00|5526.5|5524.5|5526|5524|5527|5525|5526|5524|49
1759296300000|2025-10-01 05:25:00|5525.5|5523.5|5523|5521|5526|5524|5523|5521|389
1759296600000|2025-10-01 05:30:00|5522.5|5520.5|5522|5520|5523|5521|5520|5518|520
1759296900000|2025-10-01 05:35:00|5521.5|5519.5|5522|5520|5523|5521|5521|5519|212
1759297200000|2025-10-01 05:40:00|5523|5521|5523|5521|5523.5|5521.5|5522|5520|13
1759297500000|2025-10-01 05:45:00|5523.5|5521.5|5525|5523|5525.5|5523.5|5523|5521|261
1759297800000|2025-10-01 05:50:00|5524|5522|5525|5523|5525|5523|5524|5522|30
1759298100000|2025-10-01 05:55:00|5524|5522|5523|5521|5524.5|5522.5|5522|5520|262
1759298400000|2025-10-01 06:00:00|5522.75|5521.25|5526.75|5525.25|5527.75|5526.25|5521.75|5520.25|1050
1759298700000|2025-10-01 06:05:00|5527.75|5526.25|5527.75|5526.25|5527.75|5526.25|5526.75|5525.25|251
1759299000000|2025-10-01 06:10:00|5526.75|5525.25|5525.75|5524.25|5526.75|5525.25|5524.75|5523.25|351
1759299300000|2025-10-01 06:15:00|5526.75|5525.25|5525.75|5524.25|5527.75|5526.25|5523.75|5522.25|527
1759299600000|2025-10-01 06:20:00|5524.75|5523.25|5527.75|5526.25|5528.75|5527.25|5524.75|5523.25|663
1759299900000|2025-10-01 06:25:00|5527.25|5525.75|5528.75|5527.25|5530.75|5529.25|5526.75|5525.25|690
1759300200000|2025-10-01 06:30:00|5527.75|5526.25|5527.75|5526.25|5528.75|5527.25|5523.75|5522.25|771
1759300500000|2025-10-01 06:35:00|5526.75|5525.25|5526.75|5525.25|5527.75|5526.25|5524.75|5523.25|826
1759300800000|2025-10-01 06:40:00|5527.25|5525.75|5525.75|5524.25|5528.75|5527.25|5525.75|5524.25|1387
1759301100000|2025-10-01 06:45:00|5524.75|5523.25|5519.75|5518.25|5525.75|5524.25|5515.75|5514.25|3119
1759301400000|2025-10-01 06:50:00|5520.25|5518.75|5519.75|5518.25|5521.75|5520.25|5518.75|5517.25|1263
1759301700000|2025-10-01 06:55:00|5518.75|5517.25|5518.75|5517.25|5519.75|5518.25|5514.75|5513.25|2168
1759302000000|2025-10-01 07:00:00|5516.75|5515.25|5511.75|5510.25|5517.75|5516.25|5505.75|5504.25|14715
1759302300000|2025-10-01 07:05:00|5512.75|5511.25|5508.75|5507.25|5514.75|5513.25|5507.75|5506.25|4142
1759302600000|2025-10-01 07:10:00|5507.75|5506.25|5506.75|5505.25|5508.75|5507.25|5502.75|5501.25|4271
1759302900000|2025-10-01 07:15:00|5507.75|5506.25|5511.75|5510.25|5514.25|5512.75|5507.75|5506.25|4289
1759303200000|2025-10-01 07:20:00|5512.75|5511.25|5508.75|5507.25|5513.75|5512.25|5508.75|5507.25|4967
1759303500000|2025-10-01 07:25:00|5509.25|5507.75|5508.75|5507.25|5509.75|5508.25|5505.75|5504.25|3438
1759303800000|2025-10-01 07:30:00|5509.75|5508.25|5508.65|5507.15|5512.75|5511.25|5508.25|5506.75|3149
1759304100000|2025-10-01 07:35:00|5507.65|5506.15|5508.45|5506.95|5510.45|5508.95|5506.65|5505.15|1471
1759304400000|2025-10-01 07:40:00|5508.41|5506.91|5511.41|5509.91|5512.41|5510.91|5507.91|5506.41|3449
1759304700000|2025-10-01 07:45:00|5510.41|5508.91|5516.41|5514.91|5516.41|5514.91|5510.41|5508.91|1910
1759305000000|2025-10-01 07:50:00|5516.38|5514.88|5517.38|5515.88|5518.38|5516.88|5515.38|5513.88|1753
1759305300000|2025-10-01 07:55:00|5518.38|5516.88|5518.38|5516.88|5520.38|5518.88|5517.38|5515.88|2358
1759305600000|2025-10-01 08:00:00|5518.07|5516.57|5518.07|5516.57|5518.57|5517.07|5515.07|5513.57|3246
1759305900000|2025-10-01 08:05:00|5517.07|5515.57|5512.07|5510.57|5518.07|5516.57|5511.07|5509.57|2032
1759306200000|2025-10-01 08:10:00|5512.38|5510.88|5513.38|5511.88|5514.38|5512.88|5511.38|5509.88|1341
1759306500000|2025-10-01 08:15:00|5513.88|5512.38|5510.38|5508.88|5514.38|5512.88|5510.38|5508.88|2120
1759306800000|2025-10-01 08:20:00|5510.06|5508.56|5511.06|5509.56|5512.06|5510.56|5506.06|5504.56|2521
1759307100000|2025-10-01 08:25:00|5512.06|5510.56|5517.06|5515.56|5517.06|5515.56|5512.06|5510.56|1470
1759307400000|2025-10-01 08:30:00|5516.82|5515.32|5521.82|5520.32|5522.82|5521.32|5514.82|5513.32|5809
1759307700000|2025-10-01 08:35:00|5522.82|5521.32|5521.82|5520.32|5522.82|5521.32|5520.82|5519.32|2958
1759308000000|2025-10-01 08:40:00|5521.89|5520.39|5527.89|5526.39|5528.89|5527.39|5521.89|5520.39|3416
1759308300000|2025-10-01 08:45:00|5527.39|5525.89|5526.89|5525.39|5527.89|5526.39|5525.89|5524.39|4764
1759308600000|2025-10-01 08:50:00|5527.23|5525.73|5525.23|5523.73|5528.23|5526.73|5525.23|5523.73|3134
1759308900000|2025-10-01 08:55:00|5524.23|5522.73|5525.23|5523.73|5526.23|5524.73|5524.23|5522.73|1521
1759309200000|2025-10-01 09:00:00|5525.46|5523.96|5527.46|5525.96|5528.46|5526.96|5524.46|5522.96|2336
1759309500000|2025-10-01 09:05:00|5528.46|5526.96|5534.46|5532.96|5534.46|5532.96|5528.46|5526.96|2574
1759309800000|2025-10-01 09:10:00|5533.67|5532.17|5535.67|5534.17|5537.67|5536.17|5533.67|5532.17|6312
1759310100000|2025-10-01 09:15:00|5536.67|5535.17|5536.67|5535.17|5536.67|5535.17|5535.67|5534.17|1496
1759310400000|2025-10-01 09:20:00|5537.13|5535.63|5543.13|5541.63|5543.63|5542.13|5537.13|5535.63|4402
1759310700000|2025-10-01 09:25:00|5542.13|5540.63|5547.13|5545.63|5547.13|5545.63|5542.13|5540.63|5721
1759311000000|2025-10-01 09:30:00|5546.59|5545.09|5547.59|5546.09|5547.59|5546.09|5542.59|5541.09|4962
1759311300000|2025-10-01 09:35:00|5548.59|5547.09|5549.59|5548.09|5549.59|5548.09|5545.59|5544.09|4908
1759311600000|2025-10-01 09:40:00|5549.77|5548.27|5548.77|5547.27|5549.77|5548.27|5544.77|5543.27|5407
1759311900000|2025-10-01 09:45:00|5549.77|5548.27|5547.77|5546.27|5549.77|5548.27|5546.77|5545.27|2503
1759312200000|2025-10-01 09:50:00|5546.77|5545.27|5544.77|5543.27|5546.77|5545.27|5542.77|5541.27|2583
1759312500000|2025-10-01 09:55:00|5543.77|5542.27|5544.77|5543.27|5545.77|5544.27|5542.77|5541.27|2277
1759312800000|2025-10-01 10:00:00|5544.87|5543.37|5545.87|5544.37|5546.87|5545.37|5544.87|5543.37|2239
1759313100000|2025-10-01 10:05:00|5546.37|5544.87|5546.87|5545.37|5547.87|5546.37|5545.87|5544.37|3165
1759313400000|2025-10-01 10:10:00|5546.38|5544.88|5546.38|5544.88|5547.38|5545.88|5544.38|5542.88|1126
1759313700000|2025-10-01 10:15:00|5547.38|5545.88|5548.38|5546.88|5549.38|5547.88|5547.38|5545.88|2579
1759314000000|2025-10-01 10:20:00|5548.4|5546.9|5549.4|5547.9|5554.9|5553.4|5548.4|5546.9|7995
1759314300000|2025-10-01 10:25:00|5550.4|5548.9|5548.4|5546.9|5550.4|5548.9|5547.4|5545.9|2045
1759314600000|2025-10-01 10:30:00|5548.57|5547.07|5551.57|5550.07|5551.57|5550.07|5548.57|5547.07|1798
1759314900000|2025-10-01 10:35:00|5552.57|5551.07|5550.57|5549.07|5552.57|5551.07|5549.57|5548.07|1395
1759315200000|2025-10-01 10:40:00|5550.25|5548.75|5551.25|5549.75|5551.25|5549.75|5548.25|5546.75|693
1759315500000|2025-10-01 10:45:00|5550.75|5549.25|5552.25|5550.75|5553.25|5551.75|5550.75|5549.25|1711
1759315800000|2025-10-01 10:50:00|5552.33|5550.83|5552.33|5550.83|5554.33|5552.83|5552.33|5550.83|2060
1759316100000|2025-10-01 10:55:00|5553.33|5551.83|5552.33|5550.83|5554.33|5552.83|5552.33|5550.83|1730
1759316400000|2025-10-01 11:00:00|5552.39|5550.89|5553.39|5551.89|5555.39|5553.89|5552.39|5550.89|4690
1759316700000|2025-10-01 11:05:00|5552.39|5550.89|5548.39|5546.89|5552.39|5550.89|5548.39|5546.89|1946
1759317000000|2025-10-01 11:10:00|5548.07|5546.57|5554.07|5552.57|5555.07|5553.57|5546.07|5544.57|6615
1759317300000|2025-10-01 11:15:00|5553.07|5551.57|5554.07|5552.57|5554.07|5552.57|5552.07|5550.57|1332
1759317600000|2025-10-01 11:20:00|5554.35|5552.85|5552.35|5550.85|5555.35|5553.85|5551.35|5549.85|1702
1759317900000|2025-10-01 11:25:00|5551.85|5550.35|5556.35|5554.85|5556.35|5554.85|5551.35|5549.85|1909
1759318200000|2025-10-01 11:30:00|5556.3|5554.8|5554.3|5552.8|5556.3|5554.8|5553.3|5551.8|1698
1759318500000|2025-10-01 11:35:00|5555.3|5553.8|5552.3|5550.8|5555.3|5553.8|5552.3|5550.8|1346
1759318800000|2025-10-01 11:40:00|5552.54|5551.04|5552.54|5551.04|5553.54|5552.04|5552.54|5551.04|2525
1759319100000|2025-10-01 11:45:00|5553.54|5552.04|5552.54|5551.04|5554.54|5553.04|5552.54|5551.04|1075
1759319400000|2025-10-01 11:50:00|5552.3|5550.8|5554.3|5552.8|5555.3|5553.8|5550.3|5548.8|4085
1759319700000|2025-10-01 11:55:00|5553.3|5551.8|5554.3|5552.8|5554.3|5552.8|5552.3|5550.8|5278
1759320000000|2025-10-01 12:00:00|5554.36|5552.86|5553.36|5551.86|5555.36|5553.86|5553.36|5551.86|1891
1759320300000|2025-10-01 12:05:00|5552.36|5550.86|5550.36|5548.86|5552.36|5550.86|5548.36|5546.86|3840
1759320600000|2025-10-01 12:10:00|5550.52|5549.02|5551.02|5549.52|5551.52|5550.02|5548.52|5547.02|1871
1759320900000|2025-10-01 12:15:00|5551.52|5550.02|5544.52|5543.02|5552.52|5551.02|5544.52|5543.02|3344
1759321200000|2025-10-01 12:20:00|5544.58|5543.08|5546.58|5545.08|5547.58|5546.08|5544.58|5543.08|2313
1759321500000|2025-10-01 12:25:00|5545.58|5544.08|5546.58|5545.08|5546.58|5545.08|5544.58|5543.08|944
1759321800000|2025-10-01 12:30:00|5546.34|5544.84|5544.34|5542.84|5547.34|5545.84|5542.34|5540.84|3163
1759322100000|2025-10-01 12:35:00|5545.34|5543.84|5549.34|5547.84|5549.34|5547.84|5544.34|5542.84|2546
1759322400000|2025-10-01 12:40:00|5549.12|5547.62|5548.12|5546.62|5550.12|5548.62|5548.12|5546.62|1227
1759322700000|2025-10-01 12:45:00|5547.62|5546.12|5548.12|5546.62|5549.12|5547.62|5547.12|5545.62|3886
1759323000000|2025-10-01 12:50:00|5548.39|5546.89|5549.39|5547.89|5551.39|5549.89|5548.39|5546.89|1840
1759323300000|2025-10-01 12:55:00|5550.39|5548.89|5552.39|5550.89|5553.39|5551.89|5550.39|5548.89|2419
1759323600000|2025-10-01 13:00:00|5552.15|5550.65|5553.15|5551.65|5553.15|5551.65|5551.15|5549.65|2258
1759323900000|2025-10-01 13:05:00|5554.15|5552.65|5553.15|5551.65|5555.15|5553.65|5553.15|5551.65|2415
1759324200000|2025-10-01 13:10:00|5553.24|5551.74|5555.24|5553.74|5555.24|5553.74|5552.24|5550.74|2218
1759324500000|2025-10-01 13:15:00|5554.74|5553.24|5555.24|5553.74|5556.24|5554.74|5554.24|5552.74|1472
1759324800000|2025-10-01 13:20:00|5555.3|5553.8|5557.3|5555.8|5557.3|5555.8|5555.3|5553.8|2244
1759325100000|2025-10-01 13:25:00|5558.3|5556.8|5557.3|5555.8|5559.3|5557.8|5557.3|5555.8|2625
1759325400000|2025-10-01 13:30:00|5557.06|5555.56|5563.06|5561.56|5564.06|5562.56|5557.06|5555.56|6973
1759325700000|2025-10-01 13:35:00|5562.06|5560.56|5566.06|5564.56|5567.06|5565.56|5562.06|5560.56|4194
1759326000000|2025-10-01 13:40:00|5565.99|5564.49|5566.99|5565.49|5566.99|5565.49|5564.99|5563.49|5850
1759326300000|2025-10-01 13:45:00|5565.99|5564.49|5566.99|5565.49|5570.99|5569.49|5565.99|5564.49|7817
1759326600000|2025-10-01 13:50:00|5567.41|5565.91|5569.41|5567.91|5569.41|5567.91|5564.41|5562.91|6780
1759326900000|2025-10-01 13:55:00|5568.41|5566.91|5571.41|5569.91|5572.41|5570.91|5568.41|5566.91|4722
1759327200000|2025-10-01 14:00:00|5571.31|5569.81|5576.31|5574.81|5576.31|5574.81|5569.81|5568.31|6607
1759327500000|2025-10-01 14:05:00|5575.31|5573.81|5575.31|5573.81|5576.31|5574.81|5573.31|5571.81|4442
1759327800000|2025-10-01 14:10:00|5574.98|5573.48|5573.98|5572.48|5576.98|5575.48|5572.98|5571.48|6432
1759328100000|2025-10-01 14:15:00|5572.98|5571.48|5577.98|5576.48|5577.98|5576.48|5572.98|5571.48|5520
1759328400000|2025-10-01 14:20:00|5578.01|5576.51|5581.01|5579.51|5581.01|5579.51|5578.01|5576.51|4984
1759328700000|2025-10-01 14:25:00|5582.01|5580.51|5581.01|5579.51|5583.51|5582.01|5580.01|5578.51|7526
1759329000000|2025-10-01 14:30:00|5580.77|5579.27|5582.77|5581.27|5582.77|5581.27|5579.77|5578.27|3697
1759329300000|2025-10-01 14:35:00|5583.77|5582.27|5583.77|5582.27|5584.77|5583.27|5582.77|5581.27|4896
1759329600000|2025-10-01 14:40:00|5583.66|5582.16|5577.66|5576.16|5583.66|5582.16|5576.66|5575.16|4672
1759329900000|2025-10-01 14:45:00|5576.66|5575.16|5574.66|5573.16|5576.66|5575.16|5573.66|5572.16|5450
1759330200000|2025-10-01 14:50:00|5574.97|5573.47|5575.97|5574.47|5576.97|5575.47|5574.97|5573.47|3462
1759330500000|2025-10-01 14:55:00|5574.97|5573.47|5577.97|5576.47|5577.97|5576.47|5574.97|5573.47|3561
1759330800000|2025-10-01 15:00:00|5577.75|5576.25|5578.75|5577.25|5582.75|5581.25|5576.75|5575.25|7117
1759331100000|2025-10-01 15:05:00|5579.75|5578.25|5580.75|5579.25|5580.75|5579.25|5577.75|5576.25|6544
1759331400000|2025-10-01 15:10:00|5580.55|5579.05|5581.55|5580.05|5581.55|5580.05|5577.05|5575.55|6669
1759331700000|2025-10-01 15:15:00|5582.55|5581.05|5582.55|5581.05|5583.55|5582.05|5580.55|5579.05|7283
1759332000000|2025-10-01 15:20:00|5582.57|5581.07|5588.57|5587.07|5588.57|5587.07|5582.57|5581.07|14573
1759332300000|2025-10-01 15:25:00|5589.57|5588.07|5588.57|5587.07|5591.57|5590.07|5587.57|5586.07|27604
1759332600000|2025-10-01 15:30:00|5587.57|5586.07|5583.57|5582.07|5588.57|5587.07|5582.07|5580.57|41462
1759332900000|2025-10-01 15:35:00|5582.57|5581.07|5585.57|5584.07|5585.57|5584.07|5581.57|5580.07|27578
1759333200000|2025-10-01 15:40:00|5584.57|5583.07|5589.57|5588.07|5589.57|5588.07|5583.57|5582.07|9397
1759333500000|2025-10-01 15:45:00|5590.57|5589.07|5589.57|5588.07|5590.57|5589.07|5589.57|5588.07|4046
1759333800000|2025-10-01 15:50:00|5590.57|5589.07|5589.57|5588.07|5590.57|5589.07|5588.57|5587.07|6601
1759334100000|2025-10-01 15:55:00|5590.57|5589.07|5589.57|5588.07|5590.57|5589.07|5589.57|5588.07|1641
1759334400000|2025-10-01 16:00:00|5590.57|5589.07|5590.57|5589.07|5591.57|5590.07|5589.57|5588.07|2741
1759334700000|2025-10-01 16:05:00|5591.57|5590.07|5595.57|5594.07|5595.57|5594.07|5591.57|5590.07|4289
1759335000000|2025-10-01 16:10:00|5596.07|5594.57|5598.57|5597.07|5598.57|5597.07|5595.57|5594.07|6381
1759335300000|2025-10-01 16:15:00|5597.57|5596.07|5599.57|5598.07|5600.57|5599.07|5597.57|5596.07|8397
1759335600000|2025-10-01 16:20:00|5600.57|5599.07|5600.57|5599.07|5600.57|5599.07|5598.57|5597.07|6676
1759335900000|2025-10-01 16:25:00|5601.57|5600.07|5602.57|5601.07|5602.57|5601.07|5599.57|5598.07|18821
1759336200000|2025-10-01 16:30:00|5601.57|5600.07|5601.57|5600.07|5602.57|5601.07|5599.57|5598.07|6220
1759336500000|2025-10-01 16:35:00|5600.57|5599.07|5599.57|5598.07|5600.57|5599.07|5599.57|5598.07|7055
1759336800000|2025-10-01 16:40:00|5600.57|5599.07|5600.57|5599.07|5601.57|5600.07|5600.57|5599.07|4805
1759337100000|2025-10-01 16:45:00|5599.57|5598.07|5595.57|5594.07|5599.57|5598.07|5595.57|5594.07|2322
1759337400000|2025-10-01 16:50:00|5594.57|5593.07|5598.57|5597.07|5598.57|5597.07|5594.57|5593.07|1944
1759337700000|2025-10-01 16:55:00|5599.57|5598.07|5599.57|5598.07|5600.57|5599.07|5596.57|5595.07|1182
1759338000000|2025-10-01 17:00:00|5599.07|5597.57|5598.57|5597.07|5599.57|5598.07|5598.57|5597.07|408
1759338300000|2025-10-01 17:05:00|5599.07|5597.57|5597.57|5596.07|5599.57|5598.07|5597.57|5596.07|1056
1759338600000|2025-10-01 17:10:00|5598.57|5597.07|5599.57|5598.07|5600.57|5599.07|5597.57|5596.07|723
1759338900000|2025-10-01 17:15:00|5600.57|5599.07|5601.57|5600.07|5602.57|5601.07|5600.57|5599.07|943
1759339200000|2025-10-01 17:20:00|5602.57|5601.07|5603.57|5602.07|5603.57|5602.07|5601.57|5600.07|980
1759339500000|2025-10-01 17:25:00|5602.57|5601.07|5603.57|5602.07|5603.57|5602.07|5602.57|5601.07|558
1759339800000|2025-10-01 17:30:00|5602.57|5601.07|5604.57|5603.07|5604.57|5603.07|5601.57|5600.07|1285
1759340100000|2025-10-01 17:35:00|5604.07|5602.57|5605.57|5604.07|5607.57|5606.07|5604.07|5602.57|3084
1759340400000|2025-10-01 17:40:00|5604.57|5603.07|5606.57|5605.07|5606.57|5605.07|5604.57|5603.07|1659
1759340700000|2025-10-01 17:45:00|5607.57|5606.07|5607.57|5606.07|5608.57|5607.07|5606.57|5605.07|3904
1759341000000|2025-10-01 17:50:00|5606.57|5605.07|5607.57|5606.07|5608.57|5607.07|5606.57|5605.07|3467
1759341300000|2025-10-01 17:55:00|5608.57|5607.07|5611.57|5610.07|5613.57|5612.07|5608.57|5607.07|5258
1759341600000|2025-10-01 18:00:00|5612.57|5611.07|5609.57|5608.07|5613.57|5612.07|5608.57|5607.07|3722
1759341900000|2025-10-01 18:05:00|5610.57|5609.07|5610.57|5609.07|5610.57|5609.07|5609.57|5608.07|517
1759342200000|2025-10-01 18:10:00|5609.57|5608.07|5611.57|5610.07|5611.57|5610.07|5609.57|5608.07|874
1759342500000|2025-10-01 18:15:00|5610.57|5609.07|5612.57|5611.07|5612.57|5611.07|5610.57|5609.07|516
1759342800000|2025-10-01 18:20:00|5611.57|5610.07|5612.57|5611.07|5612.57|5611.07|5610.57|5609.07|670
1759343100000|2025-10-01 18:25:00|5613.57|5612.07|5613.57|5612.07|5613.57|5612.07|5613.57|5612.07|442
1759343400000|2025-10-01 18:30:00|5612.57|5611.07|5614.57|5613.07|5615.57|5614.07|5612.57|5611.07|2239
1759343700000|2025-10-01 18:35:00|5613.57|5612.07|5614.57|5613.07|5614.57|5613.07|5612.57|5611.07|1084
1759344000000|2025-10-01 18:40:00|5614.07|5612.57|5614.57|5613.07|5615.57|5614.07|5614.07|5612.57|1457
1759344300000|2025-10-01 18:45:00|5613.57|5612.07|5613.57|5612.07|5614.57|5613.07|5613.57|5612.07|530
1759344600000|2025-10-01 18:50:00|5614.57|5613.07|5614.57|5613.07|5615.57|5614.07|5614.57|5613.07|2738
1759344900000|2025-10-01 18:55:00|5613.57|5612.07|5613.57|5612.07|5614.57|5613.07|5613.57|5612.07|780
1759345200000|2025-10-01 19:00:00|5614.57|5613.07|5614.57|5613.07|5614.57|5613.07|5613.57|5612.07|469
1759345500000|2025-10-01 19:05:00|5613.57|5612.07|5612.57|5611.07|5613.57|5612.07|5612.57|5611.07|307
1759345800000|2025-10-01 19:10:00|5611.57|5610.07|5612.57|5611.07|5612.57|5611.07|5610.57|5609.07|555
1759346100000|2025-10-01 19:15:00|5613.57|5612.07|5612.57|5611.07|5613.57|5612.07|5612.57|5611.07|551
1759346400000|2025-10-01 19:20:00|5611.57|5610.07|5612.57|5611.07|5613.57|5612.07|5611.57|5610.07|1150
1759346700000|2025-10-01 19:25:00|5613.57|5612.07|5614.57|5613.07|5614.57|5613.07|5612.57|5611.07|256
1759347000000|2025-10-01 19:30:00|5613.57|5612.07|5617.57|5616.07|5617.57|5616.07|5612.57|5611.07|1073
1759347300000|2025-10-01 19:35:00|5616.57|5615.07|5614.57|5613.07|5616.57|5615.07|5614.57|5613.07|763
1759347600000|2025-10-01 19:40:00|5613.57|5612.07|5612.57|5611.07|5614.57|5613.07|5612.57|5611.07|605
1759347900000|2025-10-01 19:45:00|5613.57|5612.07|5613.57|5612.07|5613.57|5612.07|5612.57|5611.07|819
1759348200000|2025-10-01 19:50:00|5612.57|5611.07|5610.57|5609.07|5612.57|5611.07|5610.57|5609.07|1729
1759348500000|2025-10-01 19:55:00|5609.57|5608.07|5609.07|5607.57|5610.57|5609.07|5607.57|5606.07|3894
1759348800000|2025-10-01 20:00:00|5608.32|5605.32|5606.72|5603.72|5609.12|5606.12|5606.32|5603.32|82
1759349100000|2025-10-01 20:05:00|5606.52|5603.52|5605.72|5602.72|5607.02|5604.02|5605.12|5602.12|0
1759349400000|2025-10-01 20:10:00|5605.52|5602.52|5604.72|5601.72|5606.12|5603.12|5604.62|5601.62|0
1759349700000|2025-10-01 20:15:00|5604.62|5601.62|5604.92|5601.92|5606.12|5603.12|5604.42|5601.42|0
1759350000000|2025-10-01 20:20:00|5605.12|5602.12|5605.32|5602.32|5606.72|5603.72|5604.82|5601.82|0
1759350300000|2025-10-01 20:25:00|5605.52|5602.52|5605.32|5602.32|5605.72|5602.72|5604.72|5601.72|0
1759350600000|2025-10-01 20:30:00|5605.12|5602.12|5606.32|5603.32|5606.62|5603.62|5604.82|5601.82|0
1759350900000|2025-10-01 20:35:00|5606.42|5603.42|5606.82|5603.82|5607.12|5604.12|5606.22|5603.22|0
1759351200000|2025-10-01 20:40:00|5606.62|5603.62|5605.62|5602.62|5606.62|5603.62|5604.72|5601.72|0
1759351500000|2025-10-01 20:45:00|5605.52|5602.52|5605.72|5602.72|5606.02|5603.02|5605.32|5602.32|0
1759351800000|2025-10-01 20:50:00|5605.92|5602.92|5605.32|5602.32|5605.92|5602.92|5604.92|5601.92|0
1759352100000|2025-10-01 20:55:00|5605.12|5602.12|5605.92|5602.92|5606.62|5603.62|5605.12|5602.12|0
1759352400000|2025-10-01 21:00:00|5605.82|5602.82|5605.92|5602.92|5605.92|5602.92|5605.62|5602.62|0
1759352700000|2025-10-01 21:05:00|5605.82|5602.82|5606.6|5603.6|5606.7|5603.7|5605.62|5602.62|0
1759353300000|2025-10-01 21:15:00|5606.5|5603.5|5606.7|5603.7|5606.7|5603.7|5606.5|5603.5|0
1759353600000|2025-10-01 21:20:00|5606.8|5603.8|5606.8|5603.8|5606.8|5603.8|5606.8|5603.8|0
1759353900000|2025-10-01 21:25:00|5606.9|5603.9|5606.7|5603.7|5607|5604|5606.6|5603.6|0
1759354200000|2025-10-01 21:30:00|5606.2|5603.2|5605.7|5602.7|5606.2|5603.2|5605.6|5602.6|0
1759354800000|2025-10-01 21:40:00|5605.6|5602.6|5605.6|5602.6|5605.6|5602.6|5605.6|5602.6|0
1759355100000|2025-10-01 21:45:00|5605.5|5602.5|5605.8|5602.8|5605.9|5602.9|5605.5|5602.5|0
1759355400000|2025-10-01 21:50:00|5605.9|5602.9|5605.7|5602.7|5605.9|5602.9|5605.5|5602.5|0
1759355700000|2025-10-01 21:55:00|5606.1|5603.1|5606|5603|5606.1|5603.1|5606|5603|0
1759356000000|2025-10-01 22:00:00|5606.1|5603.1|5608.3|5605.3|5608.5|5605.5|5606.1|5603.1|0
1759356300000|2025-10-01 22:05:00|5608.4|5605.4|5608.8|5605.8|5609.6|5606.6|5607.4|5604.4|0
1759356600000|2025-10-01 22:10:00|5608.7|5605.7|5608.8|5605.8|5609|5606|5608.5|5605.5|0
1759356900000|2025-10-01 22:15:00|5608.9|5605.9|5607.8|5604.8|5609|5606|5607.8|5604.8|0
1759357200000|2025-10-01 22:20:00|5607.9|5604.9|5609.2|5606.2|5609.4|5606.4|5607.8|5604.8|0
1759357500000|2025-10-01 22:25:00|5609.4|5606.4|5608.8|5605.8|5609.4|5606.4|5608.6|5605.6|0
1759357800000|2025-10-01 22:30:00|5608.7|5605.7|5608.6|5605.6|5609.2|5606.2|5608.6|5605.6|0
1759358100000|2025-10-01 22:35:00|5608.7|5605.7|5609|5606|5609.2|5606.2|5607.9|5604.9|0
1759358400000|2025-10-01 22:40:00|5608.9|5605.9|5609.1|5606.1|5609.2|5606.2|5608.6|5605.6|0
1759358700000|2025-10-01 22:45:00|5609.2|5606.2|5609.2|5606.2|5609.5|5606.5|5608.9|5605.9|0
1759359000000|2025-10-01 22:50:00|5609.3|5606.3|5607.5|5604.5|5609.3|5606.3|5607.5|5604.5|0
1759359300000|2025-10-01 22:55:00|5607.6|5604.6|5607.6|5604.6|5608.2|5605.2|5607.5|5604.5|0
1759359600000|2025-10-01 23:00:00|5607.5|5604.5|5607.5|5604.5|5608.6|5605.6|5607.3|5604.3|0
1759359900000|2025-10-01 23:05:00|5607.6|5604.6|5607.3|5604.3|5607.8|5604.8|5606.9|5603.9|0
1759360200000|2025-10-01 23:10:00|5607.2|5604.2|5607.8|5604.8|5608.3|5605.3|5607.2|5604.2|0
1759360500000|2025-10-01 23:15:00|5607.9|5604.9|5609.3|5606.3|5609.7|5606.7|5607.9|5604.9|0
1759360800000|2025-10-01 23:20:00|5609.2|5606.2|5610|5607|5610.1|5607.1|5609|5606|0
1759361100000|2025-10-01 23:25:00|5609.8|5606.8|5609.3|5606.3|5609.8|5606.8|5609|5606|0
1759361400000|2025-10-01 23:30:00|5609.2|5606.2|5607|5604|5609.4|5606.4|5607|5604|0
1759361700000|2025-10-01 23:35:00|5607.1|5604.1|5607.4|5604.4|5607.5|5604.5|5605.9|5602.9|0
1759362000000|2025-10-01 23:40:00|5607.5|5604.5|5608|5605|5608.3|5605.3|5607.3|5604.3|0
1759362300000|2025-10-01 23:45:00|5607.9|5604.9|5607.6|5604.6|5608.5|5605.5|5607.6|5604.6|0
1759362600000|2025-10-01 23:50:00|5607.4|5604.4|5608.3|5605.3|5608.5|5605.5|5607|5604|0
1759362900000|2025-10-01 23:55:00|5608.4|5605.4|5608.5|5605.5|5609.5|5606.5|5608.1|5605.1|0
1759363200000|2025-10-02 00:00:00|5608.7|5605.7|5609.5|5606.5|5610.9|5607.9|5608|5605|0
1759363500000|2025-10-02 00:05:00|5609.9|5606.9|5609.9|5606.9|5610.8|5607.8|5609.8|5606.8|0
1759363800000|2025-10-02 00:10:00|5609.8|5606.8|5610.4|5607.4|5611.2|5608.2|5609.2|5606.2|0
1759364100000|2025-10-02 00:15:00|5610.5|5607.5|5609.7|5607.7|5611.7|5609.7|5606.7|5604.7|588
1759364400000|2025-10-02 00:20:00|5608.7|5606.7|5612.7|5610.7|5613.7|5611.7|5608.7|5606.7|73
1759364700000|2025-10-02 00:25:00|5611.7|5609.7|5610.7|5608.7|5613.7|5611.7|5610.7|5608.7|126
1759365000000|2025-10-02 00:30:00|5609.7|5607.7|5609.7|5607.7|5610.7|5608.7|5608.7|5606.7|185
1759365300000|2025-10-02 00:35:00|5608.7|5606.7|5610.7|5608.7|5610.7|5608.7|5608.7|5606.7|53
1759365600000|2025-10-02 00:40:00|5609.7|5607.7|5610.7|5608.7|5610.7|5608.7|5608.7|5606.7|48
1759365900000|2025-10-02 00:45:00|5611.7|5609.7|5612.7|5610.7|5612.7|5610.7|5611.7|5609.7|37
1759366200000|2025-10-02 00:50:00|5613.7|5611.7|5613.2|5611.2|5614.7|5612.7|5612.7|5610.7|29
1759366500000|2025-10-02 00:55:00|5612.7|5610.7|5613.7|5611.7|5614.2|5612.2|5612.7|5610.7|129
1759366800000|2025-10-02 01:00:00|5614.2|5612.2|5613.2|5611.2|5614.7|5612.7|5612.7|5610.7|166
1759367100000|2025-10-02 01:05:00|5613.7|5611.7|5614.7|5612.7|5615.7|5613.7|5612.7|5610.7|244
1759367400000|2025-10-02 01:10:00|5615.7|5613.7|5617.7|5615.7|5617.7|5615.7|5614.7|5612.7|243
1759367700000|2025-10-02 01:15:00|5616.7|5614.7|5620.7|5618.7|5620.7|5618.7|5616.7|5614.7|213
1759368000000|2025-10-02 01:20:00|5621.7|5619.7|5619.7|5617.7|5621.7|5619.7|5618.7|5616.7|166
1759368300000|2025-10-02 01:25:00|5619.2|5617.2|5618.7|5616.7|5619.7|5617.7|5618.7|5616.7|116
1759368600000|2025-10-02 01:30:00|5617.7|5615.7|5616.7|5614.7|5617.7|5615.7|5615.7|5613.7|185
1759368900000|2025-10-02 01:35:00|5617.7|5615.7|5614.7|5612.7|5617.7|5615.7|5614.7|5612.7|103
1759369200000|2025-10-02 01:40:00|5615.7|5613.7|5619.7|5617.7|5619.7|5617.7|5614.7|5612.7|271
1759369500000|2025-10-02 01:45:00|5620.7|5618.7|5619.7|5617.7|5620.7|5618.7|5619.7|5617.7|37
1759369800000|2025-10-02 01:50:00|5620.2|5618.2|5620.7|5618.7|5620.7|5618.7|5620.2|5618.2|9
1759370100000|2025-10-02 01:55:00|5619.7|5617.7|5620.7|5618.7|5620.7|5618.7|5619.7|5617.7|17
1759370400000|2025-10-02 02:00:00|5621.2|5619.2|5617.7|5615.7|5621.7|5619.7|5617.7|5615.7|32
1759370700000|2025-10-02 02:05:00|5616.7|5614.7|5615.7|5613.7|5617.7|5615.7|5615.7|5613.7|78
1759371000000|2025-10-02 02:10:00|5616.2|5614.2|5614.7|5612.7|5616.7|5614.7|5614.7|5612.7|79
1759371300000|2025-10-02 02:15:00|5615.7|5613.7|5614.7|5612.7|5615.7|5613.7|5614.7|5612.7|22
1759371600000|2025-10-02 02:20:00|5615.2|5613.2|5614.7|5612.7|5615.7|5613.7|5614.7|5612.7|8
1759371900000|2025-10-02 02:25:00|5615.2|5613.2|5616.7|5614.7|5616.7|5614.7|5614.7|5612.7|234
1759372200000|2025-10-02 02:30:00|5617.7|5615.7|5616.7|5614.7|5617.7|5615.7|5616.7|5614.7|147
1759372500000|2025-10-02 02:35:00|5617.7|5615.7|5618.7|5616.7|5618.7|5616.7|5616.7|5614.7|365
1759372800000|2025-10-02 02:40:00|5617.7|5615.7|5618.7|5616.7|5619.7|5617.7|5617.7|5615.7|246
1759373100000|2025-10-02 02:45:00|5617.7|5615.7|5617.7|5615.7|5617.7|5615.7|5617.7|5615.7|33
1759373400000|2025-10-02 02:50:00|5618.7|5616.7|5617.7|5615.7|5618.7|5616.7|5617.7|5615.7|34
1759373700000|2025-10-02 02:55:00|5618.2|5616.2|5618.7|5616.7|5618.7|5616.7|5617.7|5615.7|8
1759374000000|2025-10-02 03:00:00|||||||||7
1759374300000|2025-10-02 03:05:00|5618.2|5616.2|5618.2|5616.2|5618.2|5616.2|5617.7|5615.7|9
1759374600000|2025-10-02 03:10:00|5618.7|5616.7|5619.2|5617.2|5619.7|5617.7|5618.7|5616.7|73
1759374900000|2025-10-02 03:15:00|5619.7|5617.7|5619.7|5617.7|5620.7|5618.7|5618.7|5616.7|54
1759375200000|2025-10-02 03:20:00|5620.2|5618.2|5620.7|5618.7|5620.7|5618.7|5619.7|5617.7|14
1759375500000|2025-10-02 03:25:00|5619.7|5617.7|5618.7|5616.7|5620.7|5618.7|5618.7|5616.7|14
1759375800000|2025-10-02 03:30:00|5617.7|5615.7|5618.7|5616.7|5619.2|5617.2|5617.7|5615.7|33
1759376100000|2025-10-02 03:35:00|5619.2|5617.2|5619.7|5617.7|5619.7|5617.7|5618.7|5616.7|67
1759376400000|2025-10-02 03:40:00|5620.7|5618.7|5620.2|5618.2|5620.7|5618.7|5619.7|5617.7|13
1759376700000|2025-10-02 03:45:00|5619.7|5617.7|5620.7|5618.7|5620.7|5618.7|5619.7|5617.7|72
1759377000000|2025-10-02 03:50:00|5620.2|5618.2|5619.7|5617.7|5620.7|5618.7|5618.7|5616.7|124
1759377300000|2025-10-02 03:55:00|5620.7|5618.7|5621.7|5619.7|5622.2|5620.2|5619.7|5617.7|141
1759377600000|2025-10-02 04:00:00|5620.7|5618.7|5622.7|5620.7|5622.7|5620.7|5620.7|5618.7|121
1759377900000|2025-10-02 04:05:00|5623.2|5621.2|5625.2|5623.2|5625.7|5623.7|5622.7|5620.7|164
1759378200000|2025-10-02 04:10:00|5625.7|5623.7|5625.2|5623.2|5625.7|5623.7|5623.7|5621.7|203
1759378500000|2025-10-02 04:15:00|5624.7|5622.7|5622.7|5620.7|5625.7|5623.7|5622.7|5620.7|98
1759378800000|2025-10-02 04:20:00|5621.7|5619.7|5619.7|5617.7|5621.7|5619.7|5617.7|5615.7|183
1759379100000|2025-10-02 04:25:00|5619.2|5617.2|5621.7|5619.7|5621.7|5619.7|5618.7|5616.7|111
1759379400000|2025-10-02 04:30:00|5620.7|5618.7|5620.7|5618.7|5620.7|5618.7|5620.7|5618.7|13
1759379700000|2025-10-02 04:35:00|5619.7|5617.7|5619.7|5617.7|5619.7|5617.7|5619.7|5617.7|25
1759380000000|2025-10-02 04:40:00|5620.2|5618.2|5620.7|5618.7|5620.7|5618.7|5619.7|5617.7|28
1759380300000|2025-10-02 04:45:00|5621.7|5619.7|5621.7|5619.7|5622.2|5620.2|5620.7|5618.7|68
1759380600000|2025-10-02 04:50:00|5622.7|5620.7|5619.2|5617.2|5622.7|5620.7|5618.7|5616.7|110
1759380900000|2025-10-02 04:55:00|5619.7|5617.7|5618.7|5616.7|5619.7|5617.7|5618.7|5616.7|50
1759381200000|2025-10-02 05:00:00|5619.2|5617.2|5620.7|5618.7|5621.7|5619.7|5618.7|5616.7|54
1759381500000|2025-10-02 05:05:00|5622.2|5620.2|5623.7|5621.7|5623.7|5621.7|5621.7|5619.7|135
1759381800000|2025-10-02 05:10:00|5622.7|5620.7|5624.7|5622.7|5625.7|5623.7|5622.7|5620.7|67
1759382100000|2025-10-02 05:15:00|5623.7|5621.7|5623.7|5621.7|5624.7|5622.7|5622.7|5620.7|189
1759382400000|2025-10-02 05:20:00|5623.2|5621.2|5622.7|5620.7|5623.7|5621.7|5622.7|5620.7|26
1759382700000|2025-10-02 05:25:00|5623.2|5621.2|5623.7|5621.7|5623.7|5621.7|5622.7|5620.7|41
1759383000000|2025-10-02 05:30:00|5622.7|5620.7|5620.2|5618.2|5622.7|5620.7|5619.7|5617.7|390
1759383300000|2025-10-02 05:35:00|5620.7|5618.7|5621.7|5619.7|5622.2|5620.2|5619.7|5617.7|39
1759383600000|2025-10-02 05:40:00|5621.2|5619.2|5620.7|5618.7|5621.7|5619.7|5620.7|5618.7|257
1759383900000|2025-10-02 05:45:00|5621.2|5619.2|5620.7|5618.7|5621.7|5619.7|5620.7|5618.7|107
1759384200000|2025-10-02 05:50:00|5621.2|5619.2|5622.7|5620.7|5623.7|5621.7|5621.2|5619.2|138
1759384500000|2025-10-02 05:55:00|5623.2|5621.2|5622.7|5620.7|5623.7|5621.7|5621.7|5619.7|214
1759384800000|2025-10-02 06:00:00|5622.45|5620.95|5620.45|5618.95|5624.45|5622.95|5616.45|5614.95|950
1759385100000|2025-10-02 06:05:00|5619.45|5617.95|5616.45|5614.95|5619.45|5617.95|5616.45|5614.95|480
1759385400000|2025-10-02 06:10:00|5617.45|5615.95|5619.45|5617.95|5619.45|5617.95|5616.45|5614.95|531
1759385700000|2025-10-02 06:15:00|5618.95|5617.45|5618.45|5616.95|5619.45|5617.95|5617.45|5615.95|319
1759386000000|2025-10-02 06:20:00|5617.45|5615.95|5617.45|5615.95|5619.45|5617.95|5616.95|5615.45|256
1759386300000|2025-10-02 06:25:00|5616.45|5614.95|5619.45|5617.95|5619.45|5617.95|5615.95|5614.45|411
1759386600000|2025-10-02 06:30:00|5618.95|5617.45|5622.45|5620.95|5622.45|5620.95|5618.45|5616.95|859
1759386900000|2025-10-02 06:35:00|5621.45|5619.95|5625.45|5623.95|5625.95|5624.45|5621.45|5619.95|1493
1759387200000|2025-10-02 06:40:00|5624.45|5622.95|5629.45|5627.95|5629.45|5627.95|5622.45|5620.95|2349
1759387500000|2025-10-02 06:45:00|5628.45|5626.95|5624.45|5622.95|5629.45|5627.95|5622.45|5620.95|2031
1759387800000|2025-10-02 06:50:00|5625.45|5623.95|5623.45|5621.95|5625.45|5623.95|5622.45|5620.95|903
1759388100000|2025-10-02 06:55:00|5622.45|5620.95|5623.45|5621.95|5626.45|5624.95|5622.45|5620.95|3004
1759388400000|2025-10-02 07:00:00|5624.45|5622.95|5637.45|5635.95|5641.45|5639.95|5622.45|5620.95|13214
1759388700000|2025-10-02 07:05:00|5638.45|5636.95|5633.45|5631.95|5642.45|5640.95|5628.45|5626.95|9115
1759389000000|2025-10-02 07:10:00|5632.45|5630.95|5636.95|5635.45|5639.45|5637.95|5632.45|5630.95|7360
1759389300000|2025-10-02 07:15:00|5637.45|5635.95|5628.45|5626.95|5637.45|5635.95|5628.45|5626.95|5543
1759389600000|2025-10-02 07:20:00|5629.45|5627.95|5635.45|5633.95|5635.45|5633.95|5628.45|5626.95|3981
1759389900000|2025-10-02 07:25:00|5634.45|5632.95|5632.45|5630.95|5639.45|5637.95|5631.45|5629.95|6882
1759390200000|2025-10-02 07:30:00|5633.45|5631.95|5627.45|5625.95|5639.45|5637.95|5626.45|5624.95|8940
1759390500000|2025-10-02 07:35:00|5628.45|5626.95|5631.45|5629.95|5634.45|5632.95|5628.45|5626.95|5636
1759390800000|2025-10-02 07:40:00|5631.27|5629.77|5634.27|5632.77|5636.27|5634.77|5629.27|5627.77|4088
1759391100000|2025-10-02 07:45:00|5633.27|5631.77|5635.27|5633.77|5636.27|5634.77|5633.27|5631.77|14601
1759391400000|2025-10-02 07:50:00|5635.01|5633.51|5630.01|5628.51|5636.01|5634.51|5629.01|5627.51|5523
1759391700000|2025-10-02 07:55:00|5629.01|5627.51|5633.01|5631.51|5633.01|5631.51|5629.01|5627.51|7650
1759392000000|2025-10-02 08:00:00|5633.09|5631.59|5640.09|5638.59|5641.09|5639.59|5633.09|5631.59|8531
1759392300000|2025-10-02 08:05:00|5640.59|5639.09|5639.09|5637.59|5641.09|5639.59|5637.09|5635.59|11172
1759392600000|2025-10-02 08:10:00|5638.72|5637.22|5641.72|5640.22|5642.72|5641.22|5638.72|5637.22|8882
1759392900000|2025-10-02 08:15:00|5642.72|5641.22|5642.72|5641.22|5643.72|5642.22|5641.72|5640.22|4510
1759393200000|2025-10-02 08:20:00|5642.73|5641.23|5649.73|5648.23|5650.73|5649.23|5642.73|5641.23|9687
1759393500000|2025-10-02 08:25:00|5648.73|5647.23|5652.73|5651.23|5654.73|5653.23|5647.73|5646.23|12600
1759393800000|2025-10-02 08:30:00|5652.53|5651.03|5648.53|5647.03|5655.53|5654.03|5648.53|5647.03|17837
1759394100000|2025-10-02 08:35:00|5647.53|5646.03|5648.53|5647.03|5649.53|5648.03|5647.53|5646.03|5708
1759394400000|2025-10-02 08:40:00|5648.92|5647.42|5652.92|5651.42|5657.92|5656.42|5648.92|5647.42|5706
1759394700000|2025-10-02 08:45:00|5651.92|5650.42|5653.92|5652.42|5654.92|5653.42|5649.92|5648.42|11022
1759395000000|2025-10-02 08:50:00|5653.86|5652.36|5657.86|5656.36|5657.86|5656.36|5653.86|5652.36|7770
1759395300000|2025-10-02 08:55:00|5657.36|5655.86|5659.86|5658.36|5659.86|5658.36|5656.86|5655.36|5472
1759395600000|2025-10-02 09:00:00|5659.64|5658.14|5653.64|5652.14|5659.64|5658.14|5651.64|5650.14|7488
1759395900000|2025-10-02 09:05:00|5654.64|5653.14|5653.64|5652.14|5655.64|5654.14|5652.64|5651.14|5217
1759396200000|2025-10-02 09:10:00|5653.75|5652.25|5655.75|5654.25|5657.75|5656.25|5653.75|5652.25|13087
1759396500000|2025-10-02 09:15:00|5656.75|5655.25|5658.75|5657.25|5658.75|5657.25|5655.75|5654.25|6503
1759396800000|2025-10-02 09:20:00|5658.52|5657.02|5658.52|5657.02|5661.52|5660.02|5657.52|5656.02|7578
1759397100000|2025-10-02 09:25:00|5657.52|5656.02|5653.52|5652.02|5657.52|5656.02|5652.52|5651.02|7993
1759397400000|2025-10-02 09:30:00|5654.14|5652.64|5653.14|5651.64|5654.14|5652.64|5650.14|5648.64|10218
1759397700000|2025-10-02 09:35:00|5652.14|5650.64|5650.14|5648.64|5653.14|5651.64|5647.14|5645.64|12337
1759398000000|2025-10-02 09:40:00|5650.29|5648.79|5655.29|5653.79|5655.29|5653.79|5649.29|5647.79|5112
1759398300000|2025-10-02 09:45:00|5656.29|5654.79|5654.29|5652.79|5657.29|5655.79|5654.29|5652.79|3678
1759398600000|2025-10-02 09:50:00|5653.66|5652.16|5651.66|5650.16|5654.16|5652.66|5651.66|5650.16|3160
1759398900000|2025-10-02 09:55:00|5652.66|5651.16|5653.66|5652.16|5655.66|5654.16|5652.66|5651.16|6077
1759399200000|2025-10-02 10:00:00|5653.55|5652.05|5656.55|5655.05|5659.55|5658.05|5653.55|5652.05|6465
1759399500000|2025-10-02 10:05:00|5655.55|5654.05|5653.55|5652.05|5656.55|5655.05|5653.55|5652.05|2232
1759399800000|2025-10-02 10:10:00|5653.73|5652.23|5656.73|5655.23|5657.73|5656.23|5653.73|5652.23|2591
1759400100000|2025-10-02 10:15:00|5657.23|5655.73|5656.73|5655.23|5657.73|5656.23|5654.73|5653.23|6181
1759400400000|2025-10-02 10:20:00|5656.52|5655.02|5655.52|5654.02|5657.52|5656.02|5654.52|5653.02|2247
1759400700000|2025-10-02 10:25:00|5656.52|5655.02|5654.52|5653.02|5656.52|5655.02|5653.52|5652.02|6874
1759401000000|2025-10-02 10:30:00|5654.89|5653.39|5656.89|5655.39|5657.89|5656.39|5654.89|5653.39|3291
1759401300000|2025-10-02 10:35:00|5656.39|5654.89|5657.89|5656.39|5657.89|5656.39|5654.89|5653.39|3260
1759401600000|2025-10-02 10:40:00|5657.85|5656.35|5655.85|5654.35|5658.85|5657.35|5655.85|5654.35|7846
1759401900000|2025-10-02 10:45:00|5654.85|5653.35|5656.85|5655.35|5656.85|5655.35|5654.85|5653.35|3514
1759402200000|2025-10-02 10:50:00|5657.14|5655.64|5662.14|5660.64|5662.14|5660.64|5657.14|5655.64|9219
1759402500000|2025-10-02 10:55:00|5661.14|5659.64|5664.14|5662.64|5664.14|5662.64|5661.14|5659.64|2781
1759402800000|2025-10-02 11:00:00|5663.35|5661.85|5660.35|5658.85|5663.35|5661.85|5659.35|5657.85|5099
1759403100000|2025-10-02 11:05:00|5659.35|5657.85|5657.35|5655.85|5660.35|5658.85|5656.35|5654.85|5954
1759403400000|2025-10-02 11:10:00|5658.05|5656.55|5662.05|5660.55|5663.55|5662.05|5658.05|5656.55|3456
1759403700000|2025-10-02 11:15:00|5661.05|5659.55|5664.05|5662.55|5664.05|5662.55|5661.05|5659.55|3450
1759404000000|2025-10-02 11:20:00|5663.62|5662.12|5665.62|5664.12|5665.62|5664.12|5662.62|5661.12|6405
1759404300000|2025-10-02 11:25:00|5664.62|5663.12|5664.62|5663.12|5664.62|5663.12|5664.62|5663.12|1937
1759404600000|2025-10-02 11:30:00|5664.33|5662.83|5665.33|5663.83|5666.33|5664.83|5664.33|5662.83|2499
1759404900000|2025-10-02 11:35:00|5664.33|5662.83|5667.33|5665.83|5667.33|5665.83|5664.33|5662.83|5592
1759405200000|2025-10-02 11:40:00|5667.71|5666.21|5666.71|5665.21|5669.71|5668.21|5666.71|5665.21|2404
1759405500000|2025-10-02 11:45:00|5667.71|5666.21|5667.71|5666.21|5669.71|5668.21|5664.71|5663.21|7036
1759405800000|2025-10-02 11:50:00|5667.73|5666.23|5668.73|5667.23|5669.73|5668.23|5666.23|5664.73|3601
1759406100000|2025-10-02 11:55:00|5667.73|5666.23|5666.73|5665.23|5667.73|5666.23|5665.73|5664.23|5713
1759406400000|2025-10-02 12:00:00|5666.85|5665.35|5664.85|5663.35|5668.85|5667.35|5664.85|5663.35|5158
1759406700000|2025-10-02 12:05:00|5665.35|5663.85|5666.85|5665.35|5667.85|5666.35|5663.85|5662.35|2220
1759407000000|2025-10-02 12:10:00|5666.89|5665.39|5671.89|5670.39|5671.89|5670.39|5665.89|5664.39|4875
1759407300000|2025-10-02 12:15:00|5670.89|5669.39|5668.89|5667.39|5670.89|5669.39|5668.89|5667.39|2063
1759407600000|2025-10-02 12:20:00|5668.83|5667.33|5670.83|5669.33|5672.83|5671.33|5668.83|5667.33|3423
1759407900000|2025-10-02 12:25:00|5671.83|5670.33|5670.83|5669.33|5671.83|5670.33|5669.83|5668.33|6369
1759408200000|2025-10-02 12:30:00|5670.62|5669.12|5672.62|5671.12|5674.62|5673.12|5670.62|5669.12|20083
1759408500000|2025-10-02 12:35:00|5671.62|5670.12|5671.62|5670.12|5672.62|5671.12|5670.62|5669.12|6567
1759408800000|2025-10-02 12:40:00|5671.88|5670.38|5664.88|5663.38|5671.88|5670.38|5663.88|5662.38|7762
1759409100000|2025-10-02 12:45:00|5665.38|5663.88|5662.88|5661.38|5665.88|5664.38|5662.88|5661.38|6363
1759409400000|2025-10-02 12:50:00|5663.17|5661.67|5663.17|5661.67|5666.17|5664.67|5662.17|5660.67|12458
1759409700000|2025-10-02 12:55:00|5663.67|5662.17|5663.17|5661.67|5664.17|5662.67|5662.17|5660.67|12508
1759410000000|2025-10-02 13:00:00|5663.02|5661.52|5667.02|5665.52|5668.02|5666.52|5663.02|5661.52|8100
1759410300000|2025-10-02 13:05:00|5666.02|5664.52|5665.02|5663.52|5667.02|5665.52|5664.02|5662.52|2868
1759410600000|2025-10-02 13:10:00|5664.47|5662.97|5663.47|5661.97|5665.47|5663.97|5662.47|5660.97|3543
1759410900000|2025-10-02 13:15:00|5664.47|5662.97|5667.47|5665.97|5668.47|5666.97|5663.47|5661.97|5805
1759411200000|2025-10-02 13:20:00|5667.66|5666.16|5668.66|5667.16|5668.66|5667.16|5665.66|5664.16|5356
1759411500000|2025-10-02 13:25:00|5667.66|5666.16|5665.66|5664.16|5667.66|5666.16|5665.66|5664.16|4886
1759411800000|2025-10-02 13:30:00|5665.69|5664.19|5664.69|5663.19|5669.69|5668.19|5663.69|5662.19|5041
1759412100000|2025-10-02 13:35:00|5663.69|5662.19|5662.19|5660.69|5665.69|5664.19|5661.69|5660.19|5210
1759412400000|2025-10-02 13:40:00|5662.41|5660.91|5659.91|5658.41|5662.41|5660.91|5658.91|5657.41|5206
1759412700000|2025-10-02 13:45:00|5658.91|5657.41|5660.91|5659.41|5662.91|5661.41|5658.91|5657.41|6560
1759413000000|2025-10-02 13:50:00|5660.7|5659.2|5662.7|5661.2|5662.7|5661.2|5658.7|5657.2|7044
1759413300000|2025-10-02 13:55:00|5661.7|5660.2|5658.7|5657.2|5663.7|5662.2|5657.7|5656.2|4229
1759413600000|2025-10-02 14:00:00|5658.63|5657.13|5654.63|5653.13|5659.13|5657.63|5653.63|5652.13|8553
1759413900000|2025-10-02 14:05:00|5655.63|5654.13|5651.63|5650.13|5656.63|5655.13|5650.63|5649.13|6855
1759414200000|2025-10-02 14:10:00|5651.5|5650|5649.5|5648|5652.5|5651|5648.5|5647|9650
1759414500000|2025-10-02 14:15:00|5650.5|5649|5649.5|5648|5651.5|5650|5648.5|5647|6259
1759414800000|2025-10-02 14:20:00|5649.71|5648.21|5649.71|5648.21|5650.71|5649.21|5645.71|5644.21|5960
1759415100000|2025-10-02 14:25:00|5650.71|5649.21|5650.71|5649.21|5652.71|5651.21|5649.71|5648.21|11870
1759415400000|2025-10-02 14:30:00|5650.64|5649.14|5650.64|5649.14|5653.64|5652.14|5649.64|5648.14|4154
1759415700000|2025-10-02 14:35:00|5651.64|5650.14|5652.64|5651.14|5653.64|5652.14|5650.64|5649.14|5402
1759416000000|2025-10-02 14:40:00|5652.35|5650.85|5647.35|5645.85|5652.35|5650.85|5646.35|5644.85|5219
1759416300000|2025-10-02 14:45:00|5648.35|5646.85|5648.35|5646.85|5649.35|5647.85|5646.35|5644.85|6118
1759416600000|2025-10-02 14:50:00|5648.62|5647.12|5644.62|5643.12|5648.62|5647.12|5644.62|5643.12|7398
1759416900000|2025-10-02 14:55:00|5645.62|5644.12|5643.62|5642.12|5645.62|5644.12|5643.62|5642.12|6083
1759417200000|2025-10-02 15:00:00|5643.58|5642.08|5640.58|5639.08|5644.58|5643.08|5640.58|5639.08|5513
1759417500000|2025-10-02 15:05:00|5641.08|5639.58|5646.58|5645.08|5647.58|5646.08|5641.08|5639.58|4741
1759417800000|2025-10-02 15:10:00|5646.6|5645.1|5645.6|5644.1|5647.6|5646.1|5644.6|5643.1|4177
1759418100000|2025-10-02 15:15:00|5646.6|5645.1|5647.6|5646.1|5648.6|5647.1|5645.6|5644.1|8315
1759418400000|2025-10-02 15:20:00|5647.49|5645.99|5651.49|5649.99|5652.49|5650.99|5646.49|5644.99|12383
1759418700000|2025-10-02 15:25:00|5651.99|5650.49|5653.49|5651.99|5654.49|5652.99|5651.49|5649.99|25479
1759419000000|2025-10-02 15:30:00|5652.49|5650.99|5647.49|5645.99|5652.49|5650.99|5644.49|5642.99|38298
1759419300000|2025-10-02 15:35:00|5646.49|5644.99|5646.49|5644.99|5651.49|5649.99|5644.49|5642.99|18351
1759419600000|2025-10-02 15:40:00|5647.49|5645.99|5648.49|5646.99|5650.49|5648.99|5647.49|5645.99|7362
1759419900000|2025-10-02 15:45:00|5649.49|5647.99|5649.49|5647.99|5649.49|5647.99|5647.49|5645.99|4054
1759420200000|2025-10-02 15:50:00|5650.49|5648.99|5650.49|5648.99|5652.49|5650.99|5649.49|5647.99|5860
1759420500000|2025-10-02 15:55:00|5651.49|5649.99|5653.49|5651.99|5653.49|5651.99|5650.49|5648.99|6323
1759420800000|2025-10-02 16:00:00|5652.49|5650.99|5652.49|5650.99|5653.49|5651.99|5651.49|5649.99|1947
1759421100000|2025-10-02 16:05:00|5651.49|5649.99|5652.49|5650.99|5653.49|5651.99|5650.49|5648.99|1199
1759421400000|2025-10-02 16:10:00|5653.49|5651.99|5653.49|5651.99|5653.49|5651.99|5652.49|5650.99|719
1759421700000|2025-10-02 16:15:00|5654.49|5652.99|5655.49|5653.99|5656.49|5654.99|5654.49|5652.99|2581
1759422000000|2025-10-02 16:20:00|5656.49|5654.99|5656.49|5654.99|5656.49|5654.99|5655.49|5653.99|583
1759422300000|2025-10-02 16:25:00|5656.99|5655.49|5657.49|5655.99|5657.49|5655.99|5656.49|5654.99|1758
1759422600000|2025-10-02 16:30:00|5656.99|5655.49|5657.49|5655.99|5657.49|5655.99|5656.49|5654.99|916
1759422900000|2025-10-02 16:35:00|5656.49|5654.99|5657.49|5655.99|5657.49|5655.99|5656.49|5654.99|743
1759423200000|2025-10-02 16:40:00|5656.99|5655.49|5657.49|5655.99|5658.49|5656.99|5656.49|5654.99|797
1759423500000|2025-10-02 16:45:00|5658.49|5656.99|5657.49|5655.99|5658.49|5656.99|5656.49|5654.99|962
1759423800000|2025-10-02 16:50:00|5658.49|5656.99|5657.49|5655.99|5659.49|5657.99|5657.49|5655.99|1917
1759424100000|2025-10-02 16:55:00|5656.49|5654.99|5655.49|5653.99|5656.49|5654.99|5655.49|5653.99|1169
1759424400000|2025-10-02 17:00:00|5654.49|5652.99|5654.49|5652.99|5654.49|5652.99|5653.49|5651.99|2005
1759424700000|2025-10-02 17:05:00|5653.49|5651.99|5654.49|5652.99|5654.49|5652.99|5653.49|5651.99|1401
1759425000000|2025-10-02 17:10:00|5653.49|5651.99|5654.49|5652.99|5655.49|5653.99|5653.49|5651.99|2170
1759425300000|2025-10-02 17:15:00|5655.49|5653.99|5655.49|5653.99|5656.49|5654.99|5655.49|5653.99|1098
1759425600000|2025-10-02 17:20:00|5656.49|5654.99|5655.49|5653.99|5656.49|5654.99|5655.49|5653.99|830
1759425900000|2025-10-02 17:25:00|5654.49|5652.99|5654.49|5652.99|5655.49|5653.99|5654.49|5652.99|1025
1759426200000|2025-10-02 17:30:00|5653.49|5651.99|5654.49|5652.99|5654.49|5652.99|5653.49|5651.99|1119
1759426500000|2025-10-02 17:35:00|5654.99|5653.49|5656.49|5654.99|5656.49|5654.99|5654.99|5653.49|563
1759426800000|2025-10-02 17:40:00|5657.49|5655.99|5657.49|5655.99|5658.49|5656.99|5657.49|5655.99|595
1759427100000|2025-10-02 17:45:00|5658.49|5656.99|5659.49|5657.99|5659.49|5657.99|5657.49|5655.99|1186
1759427400000|2025-10-02 17:50:00|5659.99|5658.49|5660.49|5658.99|5660.49|5658.99|5659.49|5657.99|196
1759427700000|2025-10-02 17:55:00|5659.49|5657.99|5661.49|5659.99|5661.49|5659.99|5659.49|5657.99|440
1759428000000|2025-10-02 18:00:00|5660.99|5659.49|5662.49|5660.99|5662.49|5660.99|5660.49|5658.99|475
1759428300000|2025-10-02 18:05:00|5663.49|5661.99|5664.49|5662.99|5664.49|5662.99|5662.49|5660.99|782
1759428600000|2025-10-02 18:10:00|5663.99|5662.49|5665.49|5663.99|5665.49|5663.99|5663.99|5662.49|385
1759428900000|2025-10-02 18:15:00|||||||||310
1759429200000|2025-10-02 18:20:00|5664.49|5662.99|5665.49|5663.99|5665.49|5663.99|5664.49|5662.99|1054
1759429500000|2025-10-02 18:25:00|5666.49|5664.99|5664.49|5662.99|5666.49|5664.99|5664.49|5662.99|385
1759429800000|2025-10-02 18:30:00|5665.49|5663.99|5664.49|5662.99|5665.49|5663.99|5664.49|5662.99|151
1759430100000|2025-10-02 18:35:00|5663.49|5661.99|5664.49|5662.99|5664.49|5662.99|5663.49|5661.99|203
1759430400000|2025-10-02 18:40:00|5663.49|5661.99|5662.49|5660.99|5663.49|5661.99|5661.49|5659.99|349
1759430700000|2025-10-02 18:45:00|5663.49|5661.99|5662.49|5660.99|5663.49|5661.99|5662.49|5660.99|183
1759431000000|2025-10-02 18:50:00|5663.49|5661.99|5662.49|5660.99|5663.49|5661.99|5661.49|5659.99|212
1759431300000|2025-10-02 18:55:00|5661.49|5659.99|5662.49|5660.99|5663.49|5661.99|5661.49|5659.99|349
1759431600000|2025-10-02 19:00:00|5662.99|5661.49|5662.49|5660.99|5662.99|5661.49|5661.49|5659.99|393
1759431900000|2025-10-02 19:05:00|5661.49|5659.99|5662.49|5660.99|5662.49|5660.99|5661.49|5659.99|156
1759432200000|2025-10-02 19:10:00|5663.49|5661.99|5663.49|5661.99|5663.49|5661.99|5662.49|5660.99|670
1759432500000|2025-10-02 19:15:00|5662.49|5660.99|5664.49|5662.99|5664.49|5662.99|5662.49|5660.99|185
1759432800000|2025-10-02 19:20:00|5663.49|5661.99|5664.49|5662.99|5664.49|5662.99|5663.49|5661.99|413
1759433100000|2025-10-02 19:25:00|||||||||169
1759433400000|2025-10-02 19:30:00|5663.49|5661.99|5663.49|5661.99|5663.99|5662.49|5662.49|5660.99|444
1759433700000|2025-10-02 19:35:00|5662.49|5660.99|5663.49|5661.99|5663.49|5661.99|5661.49|5659.99|526
1759434000000|2025-10-02 19:40:00|5662.99|5661.49|5662.49|5660.99|5663.49|5661.99|5662.49|5660.99|306
1759434300000|2025-10-02 19:45:00|5661.49|5659.99|5662.49|5660.99|5662.49|5660.99|5661.49|5659.99|396
1759434600000|2025-10-02 19:50:00|5661.49|5659.99|5659.49|5657.99|5662.49|5660.99|5658.49|5656.99|1214
1759434900000|2025-10-02 19:55:00|5658.49|5656.99|5655.99|5654.49|5658.49|5656.99|5655.49|5653.99|2811
1759435200000|2025-10-02 20:00:00|5657.14|5654.14|5658.04|5655.04|5659.94|5656.94|5657.14|5654.14|69
1759435500000|2025-10-02 20:05:00|5657.94|5654.94|5658.44|5655.44|5659.64|5656.64|5657.94|5654.94|0
1759435800000|2025-10-02 20:10:00|5658.24|5655.24|5657.74|5654.74|5658.44|5655.44|5657.44|5654.44|0
1759436100000|2025-10-02 20:15:00|5657.94|5654.94|5657.14|5654.14|5657.94|5654.94|5656.74|5653.74|0
1759436400000|2025-10-02 20:20:00|5657.34|5654.34|5656.94|5653.94|5657.44|5654.44|5656.44|5653.44|0
1759436700000|2025-10-02 20:25:00|5657.14|5654.14|5657.04|5654.04|5657.14|5654.14|5656.44|5653.44|0
1759437000000|2025-10-02 20:30:00|5656.84|5653.84|5656.54|5653.54|5657.54|5654.54|5656.44|5653.44|0
1759437300000|2025-10-02 20:35:00|5656.74|5653.74|5655.94|5652.94|5656.84|5653.84|5655.64|5652.64|0
1759437600000|2025-10-02 20:40:00|5656.14|5653.14|5656.24|5653.24|5656.34|5653.34|5655.94|5652.94|0
1759437900000|2025-10-02 20:45:00|5656.04|5653.04|5656.34|5653.34|5656.74|5653.74|5655.94|5652.94|0
1759438200000|2025-10-02 20:50:00|5656.14|5653.14|5657.04|5654.04|5657.04|5654.04|5655.94|5652.94|0
1759438500000|2025-10-02 20:55:00|5656.84|5653.84|5656.44|5653.44|5657.24|5654.24|5656.14|5653.14|0
1759438800000|2025-10-02 21:00:00|5656.24|5653.24|5656.7|5653.7|5656.8|5653.8|5656.14|5653.14|0
1759439100000|2025-10-02 21:05:00|5656.6|5653.6|5656.6|5653.6|5656.9|5653.9|5656.5|5653.5|0
1759439400000|2025-10-02 21:10:00|5656.5|5653.5|5656.4|5653.4|5656.5|5653.5|5656.4|5653.4|0
1759439700000|2025-10-02 21:15:00|5656.5|5653.5|5656.4|5653.4|5656.5|5653.5|5656.3|5653.3|0
1759440000000|2025-10-02 21:20:00|5656.5|5653.5|5656.4|5653.4|5656.5|5653.5|5656.4|5653.4|0
1759440300000|2025-10-02 21:25:00|5656.5|5653.5|5656.5|5653.5|5656.5|5653.5|5656.5|5653.5|0
1759440600000|2025-10-02 21:30:00|5656.8|5653.8|5657|5654|5657.2|5654.2|5656.8|5653.8|0
1759440900000|2025-10-02 21:35:00|5657.1|5654.1|5657.1|5654.1|5657.1|5654.1|5657|5654|0
1759441200000|2025-10-02 21:40:00|5657|5654|5656.9|5653.9|5657.3|5654.3|5656.9|5653.9|0
1759441500000|2025-10-02 21:45:00|5657|5654|5657.1|5654.1|5657.1|5654.1|5656.9|5653.9|0
1759441800000|2025-10-02 21:50:00|5657|5654|5657.1|5654.1|5657.4|5654.4|5657|5654|0
1759442100000|2025-10-02 21:55:00|5657|5654|5657.1|5654.1|5657.2|5654.2|5657|5654|0
1759442400000|2025-10-02 22:00:00|5656.7|5653.7|5656.7|5653.7|5657.5|5654.5|5655.5|5652.5|0
1759442700000|2025-10-02 22:05:00|5656.8|5653.8|5656.6|5653.6|5657.4|5654.4|5656.1|5653.1|0
1759443000000|2025-10-02 22:10:00|5656.8|5653.8|5657.6|5654.6|5657.7|5654.7|5656.6|5653.6|0
1759443300000|2025-10-02 22:15:00|5657.5|5654.5|5657|5654|5657.8|5654.8|5656.8|5653.8|0
1759443600000|2025-10-02 22:20:00|5656.9|5653.9|5655.8|5652.8|5656.9|5653.9|5655.8|5652.8|0
1759443900000|2025-10-02 22:25:00|5655.6|5652.6|5654.6|5651.6|5655.8|5652.8|5654.6|5651.6|0
1759444200000|2025-10-02 22:30:00|5654.7|5651.7|5653.3|5650.3|5654.8|5651.8|5652.4|5649.4|0
1759444500000|2025-10-02 22:35:00|5653.1|5650.1|5654|5651|5654|5651|5652|5649|0
1759444800000|2025-10-02 22:40:00|5654.2|5651.2|5655.8|5652.8|5656|5653|5654.2|5651.2|0
1759445100000|2025-10-02 22:45:00|5655.7|5652.7|5656.2|5653.2|5656.2|5653.2|5655.1|5652.1|0
1759445400000|2025-10-02 22:50:00|5656.1|5653.1|5656.9|5653.9|5657.4|5654.4|5656.1|5653.1|0
1759445700000|2025-10-02 22:55:00|5657|5654|5656.8|5653.8|5657.1|5654.1|5656.6|5653.6|0
1759446000000|2025-10-02 23:00:00|5657.1|5654.1|5655.8|5652.8|5657.3|5654.3|5655.7|5652.7|0
1759446300000|2025-10-02 23:05:00|5655.7|5652.7|5656.9|5653.9|5656.9|5653.9|5655.7|5652.7|0
1759446600000|2025-10-02 23:10:00|5657|5654|5658.8|5655.8|5658.8|5655.8|5656.9|5653.9|0
1759446900000|2025-10-02 23:15:00|5658.9|5655.9|5657.8|5654.8|5659|5656|5657.8|5654.8|0
1759447200000|2025-10-02 23:20:00|5657.9|5654.9|5658.1|5655.1|5658.3|5655.3|5657.8|5654.8|0
1759447500000|2025-10-02 23:25:00|5658.2|5655.2|5658.7|5655.7|5658.7|5655.7|5658.1|5655.1|0
1759447800000|2025-10-02 23:30:00|5658.5|5655.5|5658.8|5655.8|5658.9|5655.9|5658.3|5655.3|0
1759448100000|2025-10-02 23:35:00|5658.9|5655.9|5658.6|5655.6|5658.9|5655.9|5658.3|5655.3|0
1759448400000|2025-10-02 23:40:00|5658.7|5655.7|5659.2|5656.2|5659.2|5656.2|5658.5|5655.5|0
1759448700000|2025-10-02 23:45:00|5659.4|5656.4|5658.8|5655.8|5659.4|5656.4|5658.3|5655.3|0
1759449000000|2025-10-02 23:50:00|5658.9|5655.9|5659.5|5656.5|5660|5657|5658.5|5655.5|0
1759449300000|2025-10-02 23:55:00|5659.6|5656.6|5660.2|5657.2|5660.2|5657.2|5659.1|5656.1|0
1759449600000|2025-10-03 00:00:00|5659.8|5656.8|5658.3|5655.3|5660|5657|5658.2|5655.2|0
1759449900000|2025-10-03 00:05:00|5658.5|5655.5|5659.4|5656.4|5660.1|5657.1|5658.3|5655.3|0
1759450200000|2025-10-03 00:10:00|5659.3|5656.3|5660.3|5657.3|5660.8|5657.8|5659.1|5656.1|0
1759450500000|2025-10-03 00:15:00|5660.1|5657.1|5661.1|5659.1|5661.1|5659.1|5657.1|5655.1|677
1759450800000|2025-10-03 00:20:00|5662.1|5660.1|5662.1|5660.1|5663.1|5661.1|5661.1|5659.1|123
1759451100000|2025-10-03 00:25:00|5661.1|5659.1|5660.1|5658.1|5661.1|5659.1|5659.1|5657.1|73
1759451400000|2025-10-03 00:30:00|5661.1|5659.1|5662.6|5660.6|5662.6|5660.6|5661.1|5659.1|51
1759451700000|2025-10-03 00:35:00|5663.1|5661.1|5664.1|5662.1|5664.1|5662.1|5663.1|5661.1|32
1759452000000|2025-10-03 00:40:00|5663.1|5661.1|5663.1|5661.1|5664.1|5662.1|5663.1|5661.1|35
1759452300000|2025-10-03 00:45:00|5662.6|5660.6|5664.1|5662.1|5664.1|5662.1|5662.6|5660.6|11
1759452600000|2025-10-03 00:50:00|5665.1|5663.1|5665.1|5663.1|5665.1|5663.1|5665.1|5663.1|39
1759452900000|2025-10-03 00:55:00|5664.1|5662.1|5662.1|5660.1|5664.1|5662.1|5661.6|5659.6|131
1759453200000|2025-10-03 01:00:00|5661.6|5659.6|5661.1|5659.1|5662.1|5660.1|5660.1|5658.1|77
1759453500000|2025-10-03 01:05:00|5661.6|5659.6|5661.1|5659.1|5662.1|5660.1|5659.6|5657.6|50
1759453800000|2025-10-03 01:10:00|5660.6|5658.6|5661.1|5659.1|5662.1|5660.1|5660.1|5658.1|22
1759454100000|2025-10-03 01:15:00|5660.6|5658.6|5661.1|5659.1|5661.1|5659.1|5660.1|5658.1|39
1759454400000|2025-10-03 01:20:00|5660.6|5658.6|5661.1|5659.1|5661.1|5659.1|5660.1|5658.1|22
1759454700000|2025-10-03 01:25:00|5660.1|5658.1|5661.1|5659.1|5662.1|5660.1|5660.1|5658.1|18
1759455000000|2025-10-03 01:30:00|5662.1|5660.1|5662.1|5660.1|5662.1|5660.1|5661.6|5659.6|10
1759455300000|2025-10-03 01:35:00|||||||||12
1759455600000|2025-10-03 01:40:00|5663.1|5661.1|5662.1|5660.1|5663.1|5661.1|5662.1|5660.1|32
1759455900000|2025-10-03 01:45:00|5663.1|5661.1|5663.1|5661.1|5663.1|5661.1|5662.1|5660.1|15
1759456200000|2025-10-03 01:50:00|5664.1|5662.1|5667.1|5665.1|5667.1|5665.1|5663.6|5661.6|370
1759456500000|2025-10-03 01:55:00|5667.6|5665.6|5667.6|5665.6|5668.1|5666.1|5667.1|5665.1|206
1759456800000|2025-10-03 02:00:00|5668.1|5666.1|5664.6|5662.6|5668.1|5666.1|5664.6|5662.6|151
1759457100000|2025-10-03 02:05:00|5664.1|5662.1|5663.6|5661.6|5664.1|5662.1|5662.6|5660.6|59
1759457400000|2025-10-03 02:10:00|5663.1|5661.1|5663.1|5661.1|5663.1|5661.1|5662.1|5660.1|68
1759457700000|2025-10-03 02:15:00|5663.6|5661.6|5663.6|5661.6|5664.1|5662.1|5663.1|5661.1|29
1759458000000|2025-10-03 02:20:00|5663.1|5661.1|5664.1|5662.1|5664.1|5662.1|5663.1|5661.1|56
1759458300000|2025-10-03 02:25:00|5663.1|5661.1|5663.1|5661.1|5663.6|5661.6|5663.1|5661.1|65
1759458600000|2025-10-03 02:30:00|5662.6|5660.6|5663.1|5661.1|5663.1|5661.1|5662.1|5660.1|7
1759458900000|2025-10-03 02:35:00|5664.1|5662.1|5664.1|5662.1|5664.1|5662.1|5663.1|5661.1|29
1759459200000|2025-10-03 02:40:00|||||||||1
1759459500000|2025-10-03 02:45:00|5663.6|5661.6|5663.1|5661.1|5664.1|5662.1|5663.1|5661.1|18
1759459800000|2025-10-03 02:50:00|5664.1|5662.1|5664.1|5662.1|5664.1|5662.1|5664.1|5662.1|34
1759460100000|2025-10-03 02:55:00|5665.1|5663.1|5665.1|5663.1|5665.1|5663.1|5665.1|5663.1|29
1759460400000|2025-10-03 03:00:00|||||||||3
1759460700000|2025-10-03 03:05:00|5665.6|5663.6|5667.1|5665.1|5667.1|5665.1|5665.6|5663.6|62
1759461000000|2025-10-03 03:10:00|5666.6|5664.6|5666.1|5664.1|5667.1|5665.1|5666.1|5664.1|4
1759461300000|2025-10-03 03:15:00|||||||||1
1759461600000|2025-10-03 03:20:00|5665.6|5663.6|5665.1|5663.1|5666.1|5664.1|5665.1|5663.1|3
1759461900000|2025-10-03 03:25:00|||||||||2
1759462200000|2025-10-03 03:30:00|5664.6|5662.6|5665.1|5663.1|5666.1|5664.1|5664.1|5662.1|35
1759462500000|2025-10-03 03:35:00|||||||||1
1759462800000|2025-10-03 03:40:00|5664.6|5662.6|5668.6|5666.6|5670.1|5668.1|5664.6|5662.6|359
1759463100000|2025-10-03 03:45:00|5668.1|5666.1|5669.1|5667.1|5669.1|5667.1|5667.1|5665.1|44
1759463400000|2025-10-03 03:50:00|5668.6|5666.6|5670.1|5668.1|5670.1|5668.1|5668.6|5666.6|19
1759463700000|2025-10-03 03:55:00|5669.6|5667.6|5669.1|5667.1|5670.1|5668.1|5669.1|5667.1|27
1759464000000|2025-10-03 04:00:00|5670.1|5668.1|5670.1|5668.1|5670.1|5668.1|5669.6|5667.6|16
1759464300000|2025-10-03 04:05:00|5670.6|5668.6|5669.1|5667.1|5671.1|5669.1|5669.1|5667.1|36
1759464600000|2025-10-03 04:10:00|||||||||9
1759464900000|2025-10-03 04:15:00|5668.1|5666.1|5666.6|5664.6|5668.1|5666.1|5666.1|5664.1|40
1759465200000|2025-10-03 04:20:00|5667.1|5665.1|5667.1|5665.1|5667.1|5665.1|5667.1|5665.1|3
1759465500000|2025-10-03 04:25:00|5666.1|5664.1|5666.1|5664.1|5666.1|5664.1|5666.1|5664.1|120
1759465800000|2025-10-03 04:30:00|||||||||3
1759466100000|2025-10-03 04:35:00|5666.6|5664.6|5665.1|5663.1|5666.6|5664.6|5665.1|5663.1|199
1759466400000|2025-10-03 04:40:00|5666.1|5664.1|5667.1|5665.1|5668.1|5666.1|5666.1|5664.1|490
1759466700000|2025-10-03 04:45:00|5666.1|5664.1|5666.1|5664.1|5667.1|5665.1|5666.1|5664.1|210
1759467000000|2025-10-03 04:50:00|||||||||5
1759467300000|2025-10-03 04:55:00|5666.6|5664.6|5665.1|5663.1|5666.6|5664.6|5665.1|5663.1|54
1759467600000|2025-10-03 05:00:00|5666.1|5664.1|5665.1|5663.1|5666.1|5664.1|5665.1|5663.1|53
1759467900000|2025-10-03 05:05:00|5665.6|5663.6|5667.1|5665.1|5668.1|5666.1|5665.1|5663.1|461
1759468200000|2025-10-03 05:10:00|5668.1|5666.1|5665.1|5663.1|5668.1|5666.1|5665.1|5663.1|53
1759468500000|2025-10-03 05:15:00|5664.1|5662.1|5663.6|5661.6|5665.1|5663.1|5663.1|5661.1|202
1759468800000|2025-10-03 05:20:00|5663.1|5661.1|5666.1|5664.1|5666.1|5664.1|5663.1|5661.1|40
1759469100000|2025-10-03 05:25:00|5666.6|5664.6|5667.1|5665.1|5667.1|5665.1|5666.6|5664.6|69
1759469400000|2025-10-03 05:30:00|5667.6|5665.6|5668.1|5666.1|5668.1|5666.1|5667.1|5665.1|174
1759469700000|2025-10-03 05:35:00|5667.6|5665.6|5667.1|5665.1|5668.1|5666.1|5666.6|5664.6|91
1759470000000|2025-10-03 05:40:00|5668.1|5666.1|5667.1|5665.1|5668.1|5666.1|5667.1|5665.1|160
1759470300000|2025-10-03 05:45:00|5665.1|5663.1|5664.1|5662.1|5665.1|5663.1|5664.1|5662.1|274
1759470600000|2025-10-03 05:50:00|5665.1|5663.1|5666.1|5664.1|5666.1|5664.1|5665.1|5663.1|85
1759470900000|2025-10-03 05:55:00|5665.1|5663.1|5663.1|5661.1|5665.1|5663.1|5662.1|5660.1|144
1759471200000|2025-10-03 06:00:00|5662.85|5661.35|5662.85|5661.35|5664.85|5663.35|5659.85|5658.35|731
1759471500000|2025-10-03 06:05:00|5661.35|5659.85|5663.35|5661.85|5663.85|5662.35|5660.85|5659.35|972
1759471800000|2025-10-03 06:10:00|5662.85|5661.35|5661.85|5660.35|5664.85|5663.35|5661.85|5660.35|601
1759472100000|2025-10-03 06:15:00|5660.85|5659.35|5664.35|5662.85|5664.85|5663.35|5660.85|5659.35|306
1759472400000|2025-10-03 06:20:00|5663.85|5662.35|5662.85|5661.35|5663.85|5662.35|5662.85|5661.35|359
1759472700000|2025-10-03 06:25:00|5663.85|5662.35|5661.85|5660.35|5663.85|5662.35|5661.85|5660.35|155
1759473000000|2025-10-03 06:30:00|5662.85|5661.35|5664.85|5663.35|5665.85|5664.35|5662.85|5661.35|815
1759473300000|2025-10-03 06:35:00|5665.85|5664.35|5664.85|5663.35|5665.85|5664.35|5663.85|5662.35|693
1759473600000|2025-10-03 06:40:00|5663.85|5662.35|5662.85|5661.35|5664.85|5663.35|5662.85|5661.35|1113
1759473900000|2025-10-03 06:45:00|5661.85|5660.35|5661.35|5659.85|5662.85|5661.35|5659.85|5658.35|1264
1759474200000|2025-10-03 06:50:00|5660.85|5659.35|5665.85|5664.35|5665.85|5664.35|5660.85|5659.35|1612
1759474500000|2025-10-03 06:55:00|5666.85|5665.35|5666.85|5665.35|5668.85|5667.35|5666.35|5664.85|2500
1759474800000|2025-10-03 07:00:00|5667.85|5666.35|5665.85|5664.35|5668.85|5667.35|5661.85|5660.35|6782
1759475100000|2025-10-03 07:05:00|5666.85|5665.35|5665.85|5664.35|5668.85|5667.35|5662.85|5661.35|5751
1759475400000|2025-10-03 07:10:00|5665.35|5663.85|5664.85|5663.35|5665.85|5664.35|5662.85|5661.35|2839
1759475700000|2025-10-03 07:15:00|5665.85|5664.35|5664.85|5663.35|5666.85|5665.35|5662.85|5661.35|3209
1759476000000|2025-10-03 07:20:00|5665.25|5663.75|5661.25|5659.75|5665.25|5663.75|5661.25|5659.75|2786
1759476300000|2025-10-03 07:25:00|5661.75|5660.25|5663.25|5661.75|5663.75|5662.25|5661.25|5659.75|3475
1759476600000|2025-10-03 07:30:00|5663.26|5661.76|5662.26|5660.76|5665.26|5663.76|5661.26|5659.76|4048
1759476900000|2025-10-03 07:35:00|5663.26|5661.76|5659.26|5657.76|5663.26|5661.76|5658.26|5656.76|2510
1759477200000|2025-10-03 07:40:00|5659.39|5657.89|5658.39|5656.89|5661.39|5659.89|5658.39|5656.89|3502
1759477500000|2025-10-03 07:45:00|5657.39|5655.89|5660.39|5658.89|5661.39|5659.89|5657.39|5655.89|3537
1759477800000|2025-10-03 07:50:00|5660.08|5658.58|5658.08|5656.58|5661.08|5659.58|5658.08|5656.58|3035
1759478100000|2025-10-03 07:55:00|5657.58|5656.08|5660.08|5658.58|5661.08|5659.58|5657.08|5655.58|2470
1759478400000|2025-10-03 08:00:00|5659.93|5658.43|5660.93|5659.43|5662.43|5660.93|5658.93|5657.43|9225
1759478700000|2025-10-03 08:05:00|5661.93|5660.43|5655.93|5654.43|5661.93|5660.43|5654.93|5653.43|6172
1759479000000|2025-10-03 08:10:00|5656.31|5654.81|5656.31|5654.81|5657.31|5655.81|5654.31|5652.81|3177
1759479300000|2025-10-03 08:15:00|5657.31|5655.81|5656.31|5654.81|5657.31|5655.81|5655.31|5653.81|1376
1759479600000|2025-10-03 08:20:00|5656.18|5654.68|5657.18|5655.68|5658.18|5656.68|5655.18|5653.68|1449
1759479900000|2025-10-03 08:25:00|5656.18|5654.68|5656.18|5654.68|5658.18|5656.68|5656.18|5654.68|2064
1759480200000|2025-10-03 08:30:00|5655.92|5654.42|5654.92|5653.42|5657.92|5656.42|5653.92|5652.42|2931
1759480500000|2025-10-03 08:35:00|5655.92|5654.42|5655.92|5654.42|5656.92|5655.42|5654.92|5653.42|2570
1759480800000|2025-10-03 08:40:00|5655.9|5654.4|5655.9|5654.4|5655.9|5654.4|5653.9|5652.4|2048
1759481100000|2025-10-03 08:45:00|5654.9|5653.4|5654.9|5653.4|5656.9|5655.4|5654.9|5653.4|3328
1759481400000|2025-10-03 08:50:00|5655.11|5653.61|5653.11|5651.61|5656.11|5654.61|5652.11|5650.61|1810
1759481700000|2025-10-03 08:55:00|5654.11|5652.61|5655.11|5653.61|5655.11|5653.61|5653.11|5651.61|5889
1759482000000|2025-10-03 09:00:00|5655.37|5653.87|5657.37|5655.87|5658.37|5656.87|5655.37|5653.87|7686
1759482300000|2025-10-03 09:05:00|5658.37|5656.87|5658.37|5656.87|5659.37|5657.87|5658.37|5656.87|3944
1759482600000|2025-10-03 09:10:00|5658.25|5656.75|5660.25|5658.75|5660.25|5658.75|5658.25|5656.75|3252
1759482900000|2025-10-03 09:15:00|5661.25|5659.75|5659.25|5657.75|5661.25|5659.75|5658.25|5656.75|2327
1759483200000|2025-10-03 09:20:00|5659.41|5657.91|5657.91|5656.41|5659.41|5657.91|5656.41|5654.91|2531
1759483500000|2025-10-03 09:25:00|5657.41|5655.91|5657.41|5655.91|5658.41|5656.91|5657.41|5655.91|2233
1759483800000|2025-10-03 09:30:00|5657.18|5655.68|5657.18|5655.68|5657.68|5656.18|5655.18|5653.68|2093
1759484100000|2025-10-03 09:35:00|5656.18|5654.68|5659.18|5657.68|5659.18|5657.68|5656.18|5654.68|5178
1759484400000|2025-10-03 09:40:00|5658.82|5657.32|5656.82|5655.32|5659.82|5658.32|5656.82|5655.32|4914
1759484700000|2025-10-03 09:45:00|5656.32|5654.82|5659.82|5658.32|5659.82|5658.32|5655.82|5654.32|11437
1759485000000|2025-10-03 09:50:00|5659.96|5658.46|5657.96|5656.46|5660.96|5659.46|5657.96|5656.46|14471
1759485300000|2025-10-03 09:55:00|5658.96|5657.46|5660.96|5659.46|5660.96|5659.46|5658.96|5657.46|16315
1759485600000|2025-10-03 10:00:00|5659.96|5658.46|5656.96|5655.46|5659.96|5658.46|5656.96|5655.46|6624
1759485900000|2025-10-03 10:05:00|5655.96|5654.46|5658.96|5657.46|5658.96|5657.46|5654.96|5653.46|2581
1759486200000|2025-10-03 10:10:00|5659.47|5657.97|5660.47|5658.97|5660.47|5658.97|5657.47|5655.97|1289
1759486500000|2025-10-03 10:15:00|5661.47|5659.97|5662.47|5660.97|5662.47|5660.97|5660.47|5658.97|4266
1759486800000|2025-10-03 10:20:00|5661.85|5660.35|5660.85|5659.35|5661.85|5660.35|5660.85|5659.35|647
1759487100000|2025-10-03 10:25:00|5661.85|5660.35|5661.85|5660.35|5662.85|5661.35|5660.85|5659.35|2464
1759487400000|2025-10-03 10:30:00|5661.84|5660.34|5661.84|5660.34|5661.84|5660.34|5661.84|5660.34|991
1759487700000|2025-10-03 10:35:00|5660.84|5659.34|5660.84|5659.34|5661.84|5660.34|5659.84|5658.34|1381
1759488000000|2025-10-03 10:40:00|5661.01|5659.51|5661.01|5659.51|5662.01|5660.51|5661.01|5659.51|2061
1759488300000|2025-10-03 10:45:00|5662.01|5660.51|5660.01|5658.51|5662.01|5660.51|5660.01|5658.51|2859
1759488600000|2025-10-03 10:50:00|5659.89|5658.39|5659.89|5658.39|5660.89|5659.39|5659.89|5658.39|3072
1759488900000|2025-10-03 10:55:00|5659.39|5657.89|5659.89|5658.39|5659.89|5658.39|5658.89|5657.39|1827
1759489200000|2025-10-03 11:00:00|5660.22|5658.72|5656.22|5654.72|5660.22|5658.72|5656.22|5654.72|10721
1759489500000|2025-10-03 11:05:00|5657.22|5655.72|5657.22|5655.72|5658.22|5656.72|5657.22|5655.72|916
1759489800000|2025-10-03 11:10:00|5657.01|5655.51|5650.01|5648.51|5657.01|5655.51|5648.01|5646.51|4047
1759490100000|2025-10-03 11:15:00|5651.01|5649.51|5650.51|5649.01|5651.01|5649.51|5649.01|5647.51|5217
1759490400000|2025-10-03 11:20:00|5650.5|5649|5648|5646.5|5651|5649.5|5647|5645.5|3040
1759490700000|2025-10-03 11:25:00|5649|5647.5|5647|5645.5|5650|5648.5|5647|5645.5|2630
1759491000000|2025-10-03 11:30:00|5647.36|5645.86|5647.36|5645.86|5648.36|5646.86|5645.36|5643.86|3191
1759491300000|2025-10-03 11:35:00|5648.36|5646.86|5646.36|5644.86|5648.36|5646.86|5644.36|5642.86|1673
1759491600000|2025-10-03 11:40:00|5646.24|5644.74|5647.24|5645.74|5648.24|5646.74|5646.24|5644.74|987
1759491900000|2025-10-03 11:45:00|5646.24|5644.74|5646.24|5644.74|5648.24|5646.74|5644.24|5642.74|1479
1759492200000|2025-10-03 11:50:00|5646.1|5644.6|5645.1|5643.6|5647.6|5646.1|5645.1|5643.6|970
1759492500000|2025-10-03 11:55:00|5645.6|5644.1|5644.1|5642.6|5646.1|5644.6|5642.1|5640.6|4381
1759492800000|2025-10-03 12:00:00|5644.19|5642.69|5645.19|5643.69|5646.19|5644.69|5644.19|5642.69|1689
1759493100000|2025-10-03 12:05:00|5644.19|5642.69|5646.19|5644.69|5647.19|5645.69|5644.19|5642.69|5612
1759493400000|2025-10-03 12:10:00|5646.12|5644.62|5646.62|5645.12|5648.12|5646.62|5646.12|5644.62|1418
1759493700000|2025-10-03 12:15:00|5646.12|5644.62|5646.12|5644.62|5647.12|5645.62|5645.62|5644.12|8396
1759494000000|2025-10-03 12:20:00|5646.31|5644.81|5643.31|5641.81|5646.31|5644.81|5643.31|5641.81|1997
1759494300000|2025-10-03 12:25:00|5643.81|5642.31|5645.31|5643.81|5645.31|5643.81|5643.31|5641.81|1578
1759494600000|2025-10-03 12:30:00|5645.36|5643.86|5644.36|5642.86|5646.86|5645.36|5644.36|5642.86|3585
1759494900000|2025-10-03 12:35:00|5643.86|5642.36|5643.36|5641.86|5644.36|5642.86|5642.36|5640.86|2439
1759495200000|2025-10-03 12:40:00|5643.51|5642.01|5644.51|5643.01|5644.51|5643.01|5642.51|5641.01|969
1759495500000|2025-10-03 12:45:00|5643.51|5642.01|5643.51|5642.01|5644.51|5643.01|5642.51|5641.01|1218
1759495800000|2025-10-03 12:50:00|5643.29|5641.79|5645.29|5643.79|5645.79|5644.29|5642.29|5640.79|1431
1759496100000|2025-10-03 12:55:00|5646.29|5644.79|5644.29|5642.79|5646.29|5644.79|5644.29|5642.79|1199
1759496400000|2025-10-03 13:00:00|5643.91|5642.41|5647.91|5646.41|5648.91|5647.41|5643.91|5642.41|1646
1759496700000|2025-10-03 13:05:00|5648.41|5646.91|5646.91|5645.41|5648.91|5647.41|5645.41|5643.91|1894
1759497000000|2025-10-03 13:10:00|5646.76|5645.26|5645.76|5644.26|5646.76|5645.26|5645.76|5644.26|1191
1759497300000|2025-10-03 13:15:00|5646.76|5645.26|5645.76|5644.26|5646.76|5645.26|5644.76|5643.26|846
1759497600000|2025-10-03 13:20:00|5645.9|5644.4|5646.9|5645.4|5646.9|5645.4|5644.9|5643.4|5614
1759497900000|2025-10-03 13:25:00|5645.9|5644.4|5648.9|5647.4|5648.9|5647.4|5645.9|5644.4|3284
1759498200000|2025-10-03 13:30:00|5648.69|5647.19|5651.69|5650.19|5651.69|5650.19|5647.69|5646.19|5212
1759498500000|2025-10-03 13:35:00|5650.69|5649.19|5650.69|5649.19|5650.69|5649.19|5649.69|5648.19|3072
1759498800000|2025-10-03 13:40:00|5650.71|5649.21|5649.21|5647.71|5651.71|5650.21|5647.71|5646.21|3540
1759499100000|2025-10-03 13:45:00|5648.71|5647.21|5648.71|5647.21|5649.71|5648.21|5645.71|5644.21|2898
1759499400000|2025-10-03 13:50:00|5648.92|5647.42|5649.92|5648.42|5649.92|5648.42|5646.92|5645.42|2262
1759499700000|2025-10-03 13:55:00|5650.92|5649.42|5649.92|5648.42|5650.92|5649.42|5649.92|5648.42|9650
1759500000000|2025-10-03 14:00:00|5649.85|5648.35|5648.85|5647.35|5649.85|5648.35|5645.85|5644.35|9795
1759500300000|2025-10-03 14:05:00|5647.85|5646.35|5650.85|5649.35|5650.85|5649.35|5646.85|5645.35|2709
1759500600000|2025-10-03 14:10:00|5650.94|5649.44|5651.94|5650.44|5652.94|5651.44|5649.94|5648.44|5584
1759500900000|2025-10-03 14:15:00|5650.94|5649.44|5645.94|5644.44|5650.94|5649.44|5645.94|5644.44|2425
1759501200000|2025-10-03 14:20:00|5646.94|5645.44|5645.94|5644.44|5646.94|5645.44|5644.94|5643.44|2579
1759501500000|2025-10-03 14:25:00|5646.44|5644.94|5649.94|5648.44|5649.94|5648.44|5646.44|5644.94|2629
1759501800000|2025-10-03 14:30:00|5649.97|5648.47|5648.97|5647.47|5650.97|5649.47|5648.97|5647.47|2645
1759502100000|2025-10-03 14:35:00|5649.97|5648.47|5648.97|5647.47|5650.97|5649.47|5647.97|5646.47|2602
1759502400000|2025-10-03 14:40:00|5649.09|5647.59|5647.09|5645.59|5649.09|5647.59|5646.09|5644.59|3954
1759502700000|2025-10-03 14:45:00|5648.09|5646.59|5651.09|5649.59|5652.09|5650.59|5647.09|5645.59|7879
1759503000000|2025-10-03 14:50:00|5651.14|5649.64|5650.14|5648.64|5651.14|5649.64|5648.14|5646.64|2135
1759503300000|2025-10-03 14:55:00|5651.14|5649.64|5652.14|5650.64|5652.14|5650.64|5649.14|5647.64|4140
1759503600000|2025-10-03 15:00:00|5652.27|5650.77|5649.27|5647.77|5652.27|5650.77|5647.27|5645.77|6359
1759503900000|2025-10-03 15:05:00|5650.27|5648.77|5647.27|5645.77|5650.27|5648.77|5646.27|5644.77|3657
1759504200000|2025-10-03 15:10:00|5647.64|5646.14|5651.64|5650.14|5651.64|5650.14|5646.64|5645.14|5911
1759504500000|2025-10-03 15:15:00|5650.64|5649.14|5649.64|5648.14|5650.64|5649.14|5648.64|5647.14|6474
1759504800000|2025-10-03 15:20:00|5649.24|5647.74|5651.24|5649.74|5652.24|5650.74|5649.24|5647.74|7446
1759505100000|2025-10-03 15:25:00|5650.24|5648.74|5653.24|5651.74|5653.24|5651.74|5649.24|5647.74|21163
1759505400000|2025-10-03 15:30:00|5652.24|5650.74|5653.24|5651.74|5653.24|5651.74|5651.24|5649.74|29360
1759505700000|2025-10-03 15:35:00|5654.24|5652.74|5653.24|5651.74|5654.24|5652.74|5651.24|5649.74|15323
1759506000000|2025-10-03 15:40:00|5652.74|5651.24|5656.24|5654.74|5656.24|5654.74|5652.24|5650.74|6743
1759506300000|2025-10-03 15:45:00|5657.24|5655.74|5657.24|5655.74|5657.24|5655.74|5656.24|5654.74|3860
1759506600000|2025-10-03 15:50:00|5658.24|5656.74|5658.24|5656.74|5658.24|5656.74|5657.24|5655.74|5844
1759506900000|2025-10-03 15:55:00|5659.24|5657.74|5659.24|5657.74|5660.24|5658.74|5658.24|5656.74|1699
1759507200000|2025-10-03 16:00:00|5658.24|5656.74|5657.24|5655.74|5659.24|5657.74|5656.24|5654.74|1972
1759507500000|2025-10-03 16:05:00|5656.24|5654.74|5658.24|5656.74|5658.24|5656.74|5656.24|5654.74|1514
1759507800000|2025-10-03 16:10:00|5657.24|5655.74|5658.24|5656.74|5658.24|5656.74|5657.24|5655.74|766
1759508100000|2025-10-03 16:15:00|5659.24|5657.74|5659.24|5657.74|5659.24|5657.74|5658.24|5656.74|568
1759508400000|2025-10-03 16:20:00|5658.24|5656.74|5657.24|5655.74|5658.24|5656.74|5657.24|5655.74|1044
1759508700000|2025-10-03 16:25:00|5656.24|5654.74|5657.24|5655.74|5658.24|5656.74|5656.24|5654.74|951
1759509000000|2025-10-03 16:30:00|5658.24|5656.74|5658.24|5656.74|5658.24|5656.74|5658.24|5656.74|542
1759509300000|2025-10-03 16:35:00|5657.24|5655.74|5658.24|5656.74|5658.24|5656.74|5657.24|5655.74|728
1759509600000|2025-10-03 16:40:00|5657.24|5655.74|5657.24|5655.74|5657.24|5655.74|5657.24|5655.74|545
1759509900000|2025-10-03 16:45:00|5658.24|5656.74|5657.24|5655.74|5658.24|5656.74|5657.24|5655.74|556
1759510200000|2025-10-03 16:50:00|||||||||242
1759510500000|2025-10-03 16:55:00|5657.74|5656.24|5658.24|5656.74|5658.24|5656.74|5657.24|5655.74|342
1759510800000|2025-10-03 17:00:00|5657.24|5655.74|5653.24|5651.74|5658.24|5656.74|5652.24|5650.74|1397
1759511100000|2025-10-03 17:05:00|5652.24|5650.74|5654.24|5652.74|5654.24|5652.74|5651.24|5649.74|896
1759511400000|2025-10-03 17:10:00|5653.74|5652.24|5655.24|5653.74|5656.24|5654.74|5653.24|5651.74|511
1759511700000|2025-10-03 17:15:00|5654.24|5652.74|5653.24|5651.74|5655.24|5653.74|5653.24|5651.74|774
1759512000000|2025-10-03 17:20:00|5653.74|5652.24|5653.24|5651.74|5654.24|5652.74|5653.24|5651.74|403
1759512300000|2025-10-03 17:25:00|5654.24|5652.74|5653.24|5651.74|5654.24|5652.74|5652.24|5650.74|353
1759512600000|2025-10-03 17:30:00|5652.24|5650.74|5653.24|5651.74|5655.24|5653.74|5652.24|5650.74|718
1759512900000|2025-10-03 17:35:00|5653.74|5652.24|5654.24|5652.74|5654.24|5652.74|5653.24|5651.74|499
1759513200000|2025-10-03 17:40:00|5653.24|5651.74|5650.24|5648.74|5653.24|5651.74|5650.24|5648.74|391
1759513500000|2025-10-03 17:45:00|5651.24|5649.74|5649.24|5647.74|5651.24|5649.74|5648.24|5646.74|937
1759513800000|2025-10-03 17:50:00|5648.74|5647.24|5642.24|5640.74|5648.74|5647.24|5642.24|5640.74|1275
1759514100000|2025-10-03 17:55:00|5643.24|5641.74|5645.24|5643.74|5646.24|5644.74|5643.24|5641.74|1550
1759514400000|2025-10-03 18:00:00|5644.24|5642.74|5644.24|5642.74|5646.24|5644.74|5643.24|5641.74|1578
1759514700000|2025-10-03 18:05:00|5645.24|5643.74|5645.24|5643.74|5645.24|5643.74|5642.24|5640.74|899
1759515000000|2025-10-03 18:10:00|5646.24|5644.74|5646.74|5645.24|5649.24|5647.74|5646.24|5644.74|720
1759515300000|2025-10-03 18:15:00|5646.24|5644.74|5649.24|5647.74|5649.24|5647.74|5646.24|5644.74|547
1759515600000|2025-10-03 18:20:00|5648.74|5647.24|5651.24|5649.74|5652.24|5650.74|5648.24|5646.74|276
1759515900000|2025-10-03 18:25:00|5651.74|5650.24|5653.24|5651.74|5653.24|5651.74|5651.24|5649.74|249
1759516200000|2025-10-03 18:30:00|5653.74|5652.24|5651.24|5649.74|5653.74|5652.24|5649.24|5647.74|524
1759516500000|2025-10-03 18:35:00|5652.24|5650.74|5651.24|5649.74|5652.24|5650.74|5650.24|5648.74|122
1759516800000|2025-10-03 18:40:00|5650.24|5648.74|5651.24|5649.74|5652.24|5650.74|5650.24|5648.74|195
1759517100000|2025-10-03 18:45:00|5650.74|5649.24|5648.24|5646.74|5651.24|5649.74|5648.24|5646.74|310
1759517400000|2025-10-03 18:50:00|5649.24|5647.74|5650.24|5648.74|5650.24|5648.74|5648.24|5646.74|285
1759517700000|2025-10-03 18:55:00|5651.24|5649.74|5651.24|5649.74|5651.24|5649.74|5650.24|5648.74|109
1759518000000|2025-10-03 19:00:00|5652.24|5650.74|5652.24|5650.74|5653.24|5651.74|5651.24|5649.74|1038
1759518300000|2025-10-03 19:05:00|5653.24|5651.74|5652.24|5650.74|5653.24|5651.74|5651.24|5649.74|317
1759518600000|2025-10-03 19:10:00|5653.24|5651.74|5652.24|5650.74|5653.24|5651.74|5651.24|5649.74|940
1759518900000|2025-10-03 19:15:00|5651.24|5649.74|5651.24|5649.74|5651.24|5649.74|5650.24|5648.74|444
1759519200000|2025-10-03 19:20:00|5651.74|5650.24|5651.24|5649.74|5652.24|5650.74|5651.24|5649.74|659
1759519500000|2025-10-03 19:25:00|5652.24|5650.74|5652.24|5650.74|5653.24|5651.74|5651.24|5649.74|484
1759519800000|2025-10-03 19:30:00|5653.24|5651.74|5653.24|5651.74|5653.24|5651.74|5653.24|5651.74|514
1759520100000|2025-10-03 19:35:00|5654.24|5652.74|5654.24|5652.74|5654.24|5652.74|5653.24|5651.74|344
1759520400000|2025-10-03 19:40:00|5653.74|5652.24|5653.24|5651.74|5654.24|5652.74|5653.24|5651.74|248
1759520700000|2025-10-03 19:45:00|5653.74|5652.24|5656.24|5654.74|5656.24|5654.74|5653.74|5652.24|994
1759521000000|2025-10-03 19:50:00|5655.74|5654.24|5655.24|5653.74|5656.24|5654.74|5654.24|5652.74|1085
1759521300000|2025-10-03 19:55:00|5654.24|5652.74|5654.74|5653.24|5654.74|5653.24|5652.24|5650.74|1922
1759521600000|2025-10-03 20:00:00|5653.89|5650.89|5650.79|5647.79|5655.19|5652.19|5650.69|5647.69|12
1759521900000|2025-10-03 20:05:00|5650.99|5647.99|5650.49|5647.49|5652.39|5649.39|5650.39|5647.39|0
1759522200000|2025-10-03 20:10:00|5650.69|5647.69|5651.09|5648.09|5651.59|5648.59|5650.09|5647.09|0
1759522500000|2025-10-03 20:15:00|5651.29|5648.29|5651.29|5648.29|5652.19|5649.19|5650.99|5647.99|0
1759522800000|2025-10-03 20:20:00|5651.49|5648.49|5651.39|5648.39|5651.69|5648.69|5650.79|5647.79|0
1759523100000|2025-10-03 20:25:00|5651.29|5648.29|5651.39|5648.39|5651.59|5648.59|5650.59|5647.59|0
1759523400000|2025-10-03 20:30:00|5651.29|5648.29|5652.39|5649.39|5652.59|5649.59|5650.89|5647.89|0
1759523700000|2025-10-03 20:35:00|5652.19|5649.19|5652.59|5649.59|5652.79|5649.79|5651.99|5648.99|0
1759524000000|2025-10-03 20:40:00|5652.79|5649.79|5652.09|5649.09|5652.89|5649.89|5651.89|5648.89|0
1759524300000|2025-10-03 20:45:00|5652.29|5649.29|5651.09|5648.09|5652.29|5649.29|5650.89|5647.89|0
1759524600000|2025-10-03 20:50:00|5651.29|5648.29|5652.79|5649.79|5652.79|5649.79|5650.89|5647.89|0
1759524900000|2025-10-03 20:55:00|5652.59|5649.59|5652.29|5649.29|5652.59|5649.59|5651.49|5648.49|0
1759701600000|2025-10-05 22:00:00|5657.9|5654.9|5658.4|5655.4|5659.5|5656.5|5657.2|5654.2|0
1759701900000|2025-10-05 22:05:00|5658.5|5655.5|5658.1|5655.1|5660.7|5657.7|5657.6|5654.6|0
1759702200000|2025-10-05 22:10:00|5658.3|5655.3|5659.2|5656.2|5659.3|5656.3|5656.2|5653.2|0
1759702500000|2025-10-05 22:15:00|5659.3|5656.3|5660.2|5657.2|5661.7|5658.7|5658.9|5655.9|0
1759702800000|2025-10-05 22:20:00|5660.3|5657.3|5660.9|5657.9|5661.6|5658.6|5660.2|5657.2|0
1759703100000|2025-10-05 22:25:00|5661|5658|5660.8|5657.8|5661.9|5658.9|5660.6|5657.6|0
1759703400000|2025-10-05 22:30:00|5660.7|5657.7|5661.1|5658.1|5661.4|5658.4|5660.5|5657.5|0
1759703700000|2025-10-05 22:35:00|5660.9|5657.9|5660.8|5657.8|5661.3|5658.3|5660.3|5657.3|0
1759704000000|2025-10-05 22:40:00|5660.7|5657.7|5661.4|5658.4|5661.4|5658.4|5660.6|5657.6|0
1759704300000|2025-10-05 22:45:00|5661.5|5658.5|5662.1|5659.1|5663.4|5660.4|5661.4|5658.4|0
1759704600000|2025-10-05 22:50:00|5662.2|5659.2|5662.5|5659.5|5663.2|5660.2|5661|5658|0
1759704900000|2025-10-05 22:55:00|5662.4|5659.4|5662.6|5659.6|5663.2|5660.2|5662.1|5659.1|0
1759705200000|2025-10-05 23:00:00|5662.8|5659.8|5663.6|5660.6|5664.4|5661.4|5662.5|5659.5|0
1759705500000|2025-10-05 23:05:00|5663.7|5660.7|5663.4|5660.4|5664|5661|5662.6|5659.6|0
1759705800000|2025-10-05 23:10:00|5663.3|5660.3|5662.9|5659.9|5663.6|5660.6|5662.6|5659.6|0
1759706100000|2025-10-05 23:15:00|5662.8|5659.8|5663|5660|5664.2|5661.2|5662.8|5659.8|0
1759706400000|2025-10-05 23:20:00|5662.9|5659.9|5662.8|5659.8|5663.2|5660.2|5662.4|5659.4|0
1759706700000|2025-10-05 23:25:00|5662.7|5659.7|5664.5|5661.5|5664.5|5661.5|5662.6|5659.6|0
1759707000000|2025-10-05 23:30:00|5664.7|5661.7|5666.3|5663.3|5667.4|5664.4|5664.7|5661.7|0
1759707300000|2025-10-05 23:35:00|5666.1|5663.1|5666.8|5663.8|5667.3|5664.3|5666|5663|0
1759707600000|2025-10-05 23:40:00|5667|5664|5667.1|5664.1|5667.4|5664.4|5666.6|5663.6|0
1759707900000|2025-10-05 23:45:00|5667.2|5664.2|5665.7|5662.7|5667.6|5664.6|5665.2|5662.2|0
1759708200000|2025-10-05 23:50:00|5665.8|5662.8|5664.4|5661.4|5666|5663|5664.1|5661.1|0
1759708500000|2025-10-05 23:55:00|5664.3|5661.3|5663.8|5660.8|5664.7|5661.7|5663.4|5660.4|0
1759708800000|2025-10-06 00:00:00|5663.9|5660.9|5662.9|5659.9|5664.8|5661.8|5662.6|5659.6|0
1759709100000|2025-10-06 00:05:00|5662.7|5659.7|5662.9|5659.9|5664.4|5661.4|5662.4|5659.4|0
1759709400000|2025-10-06 00:10:00|5663|5660|5664.3|5661.3|5664.5|5661.5|5662.2|5659.2|0
1759709700000|2025-10-06 00:15:00|5664.4|5661.4|5662.8|5660.8|5669.8|5667.8|5662.8|5660.4|773
1759710000000|2025-10-06 00:20:00|5661.8|5659.8|5661.8|5659.8|5662.8|5660.8|5659.8|5657.8|235
1759710300000|2025-10-06 00:25:00|5660.8|5658.8|5661.8|5659.8|5661.8|5659.8|5660.8|5658.8|74
1759710600000|2025-10-06 00:30:00|5663.8|5661.8|5659.8|5657.8|5664.8|5662.8|5659.8|5657.8|262
1759710900000|2025-10-06 00:35:00|5658.8|5656.8|5656.8|5654.8|5658.8|5656.8|5655.8|5653.8|165
1759711200000|2025-10-06 00:40:00|5657.8|5655.8|5657.8|5655.8|5657.8|5655.8|5656.3|5654.3|61
1759711500000|2025-10-06 00:45:00|5657.3|5655.3|5657.3|5655.3|5657.8|5655.8|5655.8|5653.8|20
1759711800000|2025-10-06 00:50:00|5656.8|5654.8|5658.3|5656.3|5658.8|5656.8|5656.8|5654.8|21
1759712100000|2025-10-06 00:55:00|5658.8|5656.8|5657.3|5655.3|5658.8|5656.8|5656.8|5654.8|16
1759712400000|2025-10-06 01:00:00|5657.8|5655.8|5657.3|5655.3|5657.8|5655.8|5655.3|5653.3|70
1759712700000|2025-10-06 01:05:00|5656.8|5654.8|5656.3|5654.3|5656.8|5654.8|5655.8|5653.8|13
1759713000000|2025-10-06 01:10:00|5656.8|5654.8|5657.8|5655.8|5657.8|5655.8|5656.3|5654.3|12
1759713300000|2025-10-06 01:15:00|5656.8|5654.8|5656.3|5654.3|5657.8|5655.8|5655.8|5653.8|9
1759713600000|2025-10-06 01:20:00|5655.8|5653.8|5654.3|5652.3|5655.8|5653.8|5652.8|5650.8|89
1759713900000|2025-10-06 01:25:00|5653.8|5651.8|5655.8|5653.8|5655.8|5653.8|5653.8|5651.8|25
1759714200000|2025-10-06 01:30:00|5656.8|5654.8|5657.8|5655.8|5658.3|5656.3|5655.8|5653.8|34
1759714500000|2025-10-06 01:35:00|5657.3|5655.3|5655.8|5653.8|5657.8|5655.8|5655.8|5653.8|12
1759714800000|2025-10-06 01:40:00|5655.3|5653.3|5656.8|5654.8|5656.8|5654.8|5654.8|5652.8|9
1759715100000|2025-10-06 01:45:00|5656.3|5654.3|5655.8|5653.8|5656.8|5654.8|5655.8|5653.8|10
1759715400000|2025-10-06 01:50:00|5656.3|5654.3|5655.8|5653.8|5656.8|5654.8|5654.8|5652.8|12
1759715700000|2025-10-06 01:55:00|5655.3|5653.3|5655.8|5653.8|5655.8|5653.8|5652.8|5650.8|202
1759716000000|2025-10-06 02:00:00|5655.3|5653.3|5654.8|5652.8|5655.8|5653.8|5654.3|5652.3|18
1759716300000|2025-10-06 02:05:00|5654.3|5652.3|5653.8|5651.8|5654.8|5652.8|5653.8|5651.8|7
1759716600000|2025-10-06 02:10:00|5653.3|5651.3|5655.8|5653.8|5655.8|5653.8|5653.3|5651.3|28
1759716900000|2025-10-06 02:15:00|5656.8|5654.8|5655.8|5653.8|5656.8|5654.8|5655.8|5653.8|17
1759717500000|2025-10-06 02:25:00|5654.8|5652.8|5654.3|5652.3|5655.8|5653.8|5653.8|5651.8|161
1759717800000|2025-10-06 02:30:00|5653.8|5651.8|5652.8|5650.8|5654.8|5652.8|5652.8|5650.8|16
1759718100000|2025-10-06 02:35:00|5651.8|5649.8|5652.8|5650.8|5652.8|5650.8|5651.8|5649.8|8
1759718400000|2025-10-06 02:40:00|5653.3|5651.3|5653.8|5651.8|5653.8|5651.8|5652.8|5650.8|6
1759718700000|2025-10-06 02:45:00|5652.8|5650.8|5653.8|5651.8|5653.8|5651.8|5652.8|5650.8|7
1759719000000|2025-10-06 02:50:00|5654.8|5652.8|5654.8|5652.8|5654.8|5652.8|5654.8|5652.8|7
1759719300000|2025-10-06 02:55:00|5654.3|5652.3|5653.8|5651.8|5654.8|5652.8|5653.8|5651.8|0
1759719600000|2025-10-06 03:00:00|5654.8|5652.8|5654.8|5652.8|5654.8|5652.8|5653.8|5651.8|19
1759719900000|2025-10-06 03:05:00|5654.3|5652.3|5654.8|5652.8|5654.8|5652.8|5653.8|5651.8|6
1759720200000|2025-10-06 03:10:00|5654.3|5652.3|5652.3|5650.3|5654.8|5652.8|5652.3|5650.3|10
1759720500000|2025-10-06 03:15:00|5651.8|5649.8|5652.8|5650.8|5652.8|5650.8|5651.3|5649.3|28
1759720800000|2025-10-06 03:20:00|5653.8|5651.8|5653.8|5651.8|5653.8|5651.8|5653.8|5651.8|7
1759721100000|2025-10-06 03:25:00|5654.8|5652.8|5654.8|5652.8|5654.8|5652.8|5653.8|5651.8|10
1759721400000|2025-10-06 03:30:00|5653.8|5651.8|5656.8|5654.8|5656.8|5654.8|5653.8|5651.8|40
1759721700000|2025-10-06 03:35:00|5655.8|5653.8|5654.3|5652.3|5655.8|5653.8|5653.8|5651.8|19
1759722000000|2025-10-06 03:40:00|5654.8|5652.8|5654.8|5652.8|5654.8|5652.8|5654.3|5652.3|7
1759722300000|2025-10-06 03:45:00|5655.3|5653.3|5655.8|5653.8|5655.8|5653.8|5654.8|5652.8|5
1759722600000|2025-10-06 03:50:00|5655.3|5653.3|5657.8|5655.8|5658.8|5656.8|5655.3|5653.3|85
1759722900000|2025-10-06 03:55:00|5657.3|5655.3|5655.8|5653.8|5657.8|5655.8|5655.8|5653.8|72
1759723200000|2025-10-06 04:00:00|5656.3|5654.3|5655.3|5653.3|5656.8|5654.8|5653.8|5651.8|47
1759723500000|2025-10-06 04:05:00|5654.8|5652.8|5655.3|5653.3|5655.8|5653.8|5654.3|5652.3|8
1759723800000|2025-10-06 04:10:00|5654.8|5652.8|5658.8|5656.8|5658.8|5656.8|5654.8|5652.8|45
1759724100000|2025-10-06 04:15:00|5658.3|5656.3|5659.3|5657.3|5659.8|5657.8|5658.3|5656.3|58
1759724400000|2025-10-06 04:20:00|5659.8|5657.8|5658.8|5656.8|5660.8|5658.8|5657.8|5655.8|23
1759724700000|2025-10-06 04:25:00|5658.3|5656.3|5659.3|5657.3|5659.8|5657.8|5658.3|5656.3|7
1759725000000|2025-10-06 04:30:00|5659.8|5657.8|5661.8|5659.8|5661.8|5659.8|5659.8|5657.8|54
1759725300000|2025-10-06 04:35:00|5661.3|5659.3|5661.8|5659.8|5664.8|5662.8|5661.3|5659.3|378
1759725600000|2025-10-06 04:40:00|5662.3|5660.3|5663.8|5661.8|5663.8|5661.8|5662.3|5660.3|86
1759725900000|2025-10-06 04:45:00|5662.8|5660.8|5662.8|5660.8|5663.8|5661.8|5662.8|5660.8|14
1759726200000|2025-10-06 04:50:00|5663.8|5661.8|5661.8|5659.8|5664.3|5662.3|5661.3|5659.3|188
1759726500000|2025-10-06 04:55:00|||||||||29
1759726800000|2025-10-06 05:00:00|5660.8|5658.8|5658.8|5656.8|5660.8|5658.8|5658.8|5656.8|202
1759727100000|2025-10-06 05:05:00|5658.3|5656.3|5657.8|5655.8|5658.8|5656.8|5656.8|5654.8|123
1759727400000|2025-10-06 05:10:00|5656.8|5654.8|5652.8|5650.8|5657.8|5655.8|5652.8|5650.8|202
1759727700000|2025-10-06 05:15:00|5653.3|5651.3|5654.8|5652.8|5654.8|5652.8|5652.8|5650.8|173
1759728000000|2025-10-06 05:20:00|5655.8|5653.8|5657.8|5655.8|5657.8|5655.8|5655.3|5653.3|148
1759728300000|2025-10-06 05:25:00|5656.8|5654.8|5656.8|5654.8|5658.8|5656.8|5655.8|5653.8|181
1759728600000|2025-10-06 05:30:00|5656.3|5654.3|5655.8|5653.8|5656.8|5654.8|5654.3|5652.3|154
1759728900000|2025-10-06 05:35:00|5656.8|5654.8|5655.8|5653.8|5656.8|5654.8|5655.8|5653.8|179
1759729200000|2025-10-06 05:40:00|5654.8|5652.8|5657.3|5655.3|5657.3|5655.3|5654.8|5652.8|182
1759729500000|2025-10-06 05:45:00|5656.8|5654.8|5657.8|5655.8|5659.8|5657.8|5656.8|5654.8|173
1759729800000|2025-10-06 05:50:00|5656.8|5654.8|5657.8|5655.8|5658.8|5656.8|5656.3|5654.3|112
1759730100000|2025-10-06 05:55:00|5657.3|5655.3|5656.8|5654.8|5657.8|5655.8|5654.8|5652.8|280
1759730400000|2025-10-06 06:00:00|5656.55|5655.05|5657.55|5656.05|5657.55|5656.05|5653.55|5652.05|1053
1759730700000|2025-10-06 06:05:00|5657.05|5655.55|5654.55|5653.05|5657.55|5656.05|5654.55|5653.05|504
1759731000000|2025-10-06 06:10:00|5655.55|5654.05|5654.55|5653.05|5655.55|5654.05|5652.55|5651.05|547
1759731300000|2025-10-06 06:15:00|5654.05|5652.55|5652.55|5651.05|5656.55|5655.05|5651.55|5650.05|471
1759731600000|2025-10-06 06:20:00|5652.05|5650.55|5654.55|5653.05|5654.55|5653.05|5651.55|5650.05|876
1759731900000|2025-10-06 06:25:00|5653.55|5652.05|5646.55|5645.05|5654.05|5652.55|5645.55|5644.05|2399
1759732200000|2025-10-06 06:30:00|5647.55|5646.05|5645.55|5644.05|5649.55|5648.05|5644.55|5643.05|1145
1759732500000|2025-10-06 06:35:00|5644.55|5643.05|5645.55|5644.05|5648.55|5647.05|5644.55|5643.05|1438
1759732800000|2025-10-06 06:40:00|5646.05|5644.55|5646.55|5645.05|5648.55|5647.05|5645.55|5644.05|892
1759733100000|2025-10-06 06:45:00|5647.55|5646.05|5646.55|5645.05|5648.55|5647.05|5644.55|5643.05|1863
1759733400000|2025-10-06 06:50:00|5647.55|5646.05|5646.05|5644.55|5647.55|5646.05|5645.55|5644.05|892
1759733700000|2025-10-06 06:55:00|5645.55|5644.05|5644.55|5643.05|5646.55|5645.05|5642.55|5641.05|2596
1759734000000|2025-10-06 07:00:00|5645.55|5644.05|5643.55|5642.05|5648.55|5647.05|5632.55|5631.05|13332
1759734300000|2025-10-06 07:05:00|5644.55|5643.05|5643.55|5642.05|5646.55|5645.05|5641.55|5640.05|2834
1759734600000|2025-10-06 07:10:00|5644.55|5643.05|5649.55|5648.05|5650.55|5649.05|5643.55|5642.05|3684
1759734900000|2025-10-06 07:15:00|5648.55|5647.05|5647.55|5646.05|5650.55|5649.05|5645.55|5644.05|2938
1759735200000|2025-10-06 07:20:00|5648.37|5646.87|5648.37|5646.87|5652.37|5650.87|5648.37|5646.87|3425
1759735500000|2025-10-06 07:25:00|5647.87|5646.37|5649.37|5647.87|5651.37|5649.87|5647.87|5646.37|3129
1759735800000|2025-10-06 07:30:00|5649.62|5648.12|5645.62|5644.12|5651.62|5650.12|5645.62|5644.12|5099
1759736100000|2025-10-06 07:35:00|5646.62|5645.12|5642.62|5641.12|5646.62|5645.12|5640.62|5639.12|2420
1759736400000|2025-10-06 07:40:00|5642.89|5641.39|5624.89|5623.39|5642.89|5641.39|5608.89|5607.39|28267
1759736700000|2025-10-06 07:45:00|5625.89|5624.39|5614.89|5613.39|5626.89|5625.39|5613.89|5612.39|8919
1759737000000|2025-10-06 07:50:00|5614.42|5612.92|5612.42|5610.92|5619.42|5617.92|5611.42|5609.92|8257
1759737300000|2025-10-06 07:55:00|5611.92|5610.42|5610.42|5608.92|5615.42|5613.92|5606.42|5604.92|6590
1759737600000|2025-10-06 08:00:00|5609.82|5608.32|5609.82|5608.32|5613.82|5612.32|5605.82|5604.32|5296
1759737900000|2025-10-06 08:05:00|5610.32|5608.82|5612.82|5611.32|5615.82|5614.32|5609.82|5608.32|3580
1759738200000|2025-10-06 08:10:00|5612.6|5611.1|5611.1|5609.6|5618.6|5617.1|5610.6|5609.1|4347
1759738500000|2025-10-06 08:15:00|5610.6|5609.1|5611.6|5610.1|5612.6|5611.1|5607.6|5606.1|4436
1759738800000|2025-10-06 08:20:00|5611.86|5610.36|5617.86|5616.36|5617.86|5616.36|5608.86|5607.36|3739
1759739100000|2025-10-06 08:25:00|5615.86|5614.36|5613.86|5612.36|5616.86|5615.36|5612.86|5611.36|2108
1759739400000|2025-10-06 08:30:00|5613.67|5612.17|5622.67|5621.17|5623.67|5622.17|5613.67|5612.17|4209
1759739700000|2025-10-06 08:35:00|5621.67|5620.17|5618.67|5617.17|5623.67|5622.17|5617.67|5616.17|3376
1759740000000|2025-10-06 08:40:00|5618.74|5617.24|5624.74|5623.24|5624.74|5623.24|5617.74|5616.24|3994
1759740300000|2025-10-06 08:45:00|5625.24|5623.74|5622.74|5621.24|5626.74|5625.24|5620.74|5619.24|2868
1759740600000|2025-10-06 08:50:00|5622.99|5621.49|5626.99|5625.49|5626.99|5625.49|5622.99|5621.49|2615
1759740900000|2025-10-06 08:55:00|5625.99|5624.49|5626.99|5625.49|5628.99|5627.49|5624.99|5623.49|2806
1759741200000|2025-10-06 09:00:00|5626.96|5625.46|5626.96|5625.46|5627.96|5626.46|5621.96|5620.46|2605
1759741500000|2025-10-06 09:05:00|5625.96|5624.46|5625.96|5624.46|5626.96|5625.46|5623.96|5622.46|1839
1759741800000|2025-10-06 09:10:00|5626.01|5624.51|5620.01|5618.51|5626.01|5624.51|5619.01|5617.51|3079
1759742100000|2025-10-06 09:15:00|5619.51|5618.01|5621.01|5619.51|5621.01|5619.51|5619.01|5617.51|1915
1759742400000|2025-10-06 09:20:00|5621.44|5619.94|5625.44|5623.94|5626.44|5624.94|5619.44|5617.94|2662
1759742700000|2025-10-06 09:25:00|5626.44|5624.94|5628.44|5626.94|5628.44|5626.94|5625.44|5623.94|3427
1759743000000|2025-10-06 09:30:00|5627.83|5626.33|5630.83|5629.33|5631.83|5630.33|5626.83|5625.33|3580
1759743300000|2025-10-06 09:35:00|5631.83|5630.33|5630.83|5629.33|5633.83|5632.33|5630.83|5629.33|3857
1759743600000|2025-10-06 09:40:00|5631|5629.5|5629|5627.5|5631|5629.5|5628|5626.5|1979
1759743900000|2025-10-06 09:45:00|5628|5626.5|5626.5|5625|5628|5626.5|5624|5622.5|5165
1759744200000|2025-10-06 09:50:00|5627.1|5625.6|5629.6|5628.1|5630.6|5629.1|5626.6|5625.1|2767
1759744500000|2025-10-06 09:55:00|5628.6|5627.1|5627.6|5626.1|5629.6|5628.1|5626.6|5625.1|4138
1759744800000|2025-10-06 10:00:00|5627.1|5625.6|5630.1|5628.6|5630.1|5628.6|5627.1|5625.6|2797
1759745100000|2025-10-06 10:05:00|5629.1|5627.6|5629.1|5627.6|5631.1|5629.6|5628.1|5626.6|3354
1759745400000|2025-10-06 10:10:00|5629.01|5627.51|5631.01|5629.51|5632.01|5630.51|5629.01|5627.51|1902
1759745700000|2025-10-06 10:15:00|5630.01|5628.51|5632.01|5630.51|5632.01|5630.51|5630.01|5628.51|2989
1759746000000|2025-10-06 10:20:00|5631.9|5630.4|5633.9|5632.4|5633.9|5632.4|5630.9|5629.4|2223
1759746300000|2025-10-06 10:25:00|5632.9|5631.4|5631.9|5630.4|5632.9|5631.4|5631.9|5630.4|1731
1759746600000|2025-10-06 10:30:00|5631.78|5630.28|5630.78|5629.28|5631.78|5630.28|5629.78|5628.28|1379
1759746900000|2025-10-06 10:35:00|5631.78|5630.28|5630.78|5629.28|5631.78|5630.28|5629.78|5628.28|2861
1759747200000|2025-10-06 10:40:00|5630.28|5628.78|5629.78|5628.28|5630.78|5629.28|5628.78|5627.28|1335
1759747500000|2025-10-06 10:45:00|5628.78|5627.28|5628.78|5627.28|5629.78|5628.28|5626.78|5625.28|3586
1759747800000|2025-10-06 10:50:00|5629.14|5627.64|5637.14|5635.64|5639.14|5637.64|5629.14|5627.64|5148
1759748100000|2025-10-06 10:55:00|5636.14|5634.64|5639.14|5637.64|5640.14|5638.64|5635.14|5633.64|1923
1759748400000|2025-10-06 11:00:00|5639.47|5637.97|5639.47|5637.97|5642.47|5640.97|5638.47|5636.97|2765
1759748700000|2025-10-06 11:05:00|5639.97|5638.47|5642.47|5640.97|5644.47|5642.97|5639.47|5637.97|1361
1759749000000|2025-10-06 11:10:00|5642.56|5641.06|5643.56|5642.06|5644.56|5643.06|5641.56|5640.06|2896
1759749300000|2025-10-06 11:15:00|5644.56|5643.06|5643.56|5642.06|5645.56|5644.06|5641.56|5640.06|2015
1759749600000|2025-10-06 11:20:00|5643.79|5642.29|5644.79|5643.29|5644.79|5643.29|5642.79|5641.29|1582
1759749900000|2025-10-06 11:25:00|5643.79|5642.29|5647.79|5646.29|5647.79|5646.29|5642.79|5641.29|3193
1759750200000|2025-10-06 11:30:00|5647.48|5645.98|5646.48|5644.98|5647.48|5645.98|5644.48|5642.98|1199
1759750500000|2025-10-06 11:35:00|5647.48|5645.98|5644.48|5642.98|5647.48|5645.98|5644.48|5642.98|979
1759750800000|2025-10-06 11:40:00|5644.61|5643.11|5643.61|5642.11|5645.61|5644.11|5642.61|5641.11|8016
1759751100000|2025-10-06 11:45:00|5644.61|5643.11|5645.61|5644.11|5647.61|5646.11|5643.61|5642.11|3643
1759751400000|2025-10-06 11:50:00|5645.83|5644.33|5647.83|5646.33|5648.83|5647.33|5644.83|5643.33|1759
1759751700000|2025-10-06 11:55:00|5648.83|5647.33|5647.83|5646.33|5648.83|5647.33|5645.83|5644.33|1665
1759752000000|2025-10-06 12:00:00|5647.62|5646.12|5649.62|5648.12|5649.62|5648.12|5645.62|5644.12|2897
1759752300000|2025-10-06 12:05:00|5648.62|5647.12|5647.62|5646.12|5648.62|5647.12|5646.62|5645.12|1793
1759752600000|2025-10-06 12:10:00|5647.68|5646.18|5646.68|5645.18|5648.68|5647.18|5645.68|5644.18|1671
1759752900000|2025-10-06 12:15:00|5647.68|5646.18|5643.68|5642.18|5647.68|5646.18|5642.68|5641.18|2256
1759753200000|2025-10-06 12:20:00|5643.41|5641.91|5642.41|5640.91|5643.41|5641.91|5641.41|5639.91|1799
1759753500000|2025-10-06 12:25:00|5643.41|5641.91|5642.41|5640.91|5644.41|5642.91|5641.41|5639.91|2197
1759753800000|2025-10-06 12:30:00|5642.65|5641.15|5640.65|5639.15|5642.65|5641.15|5637.65|5636.15|3344
1759754100000|2025-10-06 12:35:00|5639.65|5638.15|5638.65|5637.15|5639.65|5638.15|5635.65|5634.15|1775
1759754400000|2025-10-06 12:40:00|5638.84|5637.34|5637.84|5636.34|5638.84|5637.34|5636.84|5635.34|2994
1759754700000|2025-10-06 12:45:00|5636.84|5635.34|5639.84|5638.34|5639.84|5638.34|5635.84|5634.34|2298
1759755000000|2025-10-06 12:50:00|5639.8|5638.3|5641.8|5640.3|5641.8|5640.3|5637.8|5636.3|3563
1759755300000|2025-10-06 12:55:00|5642.8|5641.3|5639.8|5638.3|5642.8|5641.3|5638.8|5637.3|1665
1759755600000|2025-10-06 13:00:00|5639.93|5638.43|5639.93|5638.43|5640.93|5639.43|5637.93|5636.43|2149
1759755900000|2025-10-06 13:05:00|5640.93|5639.43|5641.93|5640.43|5642.93|5641.43|5639.93|5638.43|3765
1759756200000|2025-10-06 13:10:00|5642.02|5640.52|5643.02|5641.52|5645.02|5643.52|5642.02|5640.52|4231
1759756500000|2025-10-06 13:15:00|5644.02|5642.52|5644.02|5642.52|5646.02|5644.52|5643.02|5641.52|2622
1759756800000|2025-10-06 13:20:00|5643.63|5642.13|5643.63|5642.13|5644.63|5643.13|5643.63|5642.13|1264
1759757100000|2025-10-06 13:25:00|5644.63|5643.13|5643.63|5642.13|5644.63|5643.13|5642.63|5641.13|2772
1759757400000|2025-10-06 13:30:00|5643.24|5641.74|5646.24|5644.74|5647.24|5645.74|5643.24|5641.74|3352
1759757700000|2025-10-06 13:35:00|5645.24|5643.74|5648.24|5646.74|5650.24|5648.74|5645.24|5643.74|3198
1759758000000|2025-10-06 13:40:00|5648.51|5647.01|5644.51|5643.01|5649.51|5648.01|5642.51|5641.01|3636
1759758300000|2025-10-06 13:45:00|5643.51|5642.01|5644.51|5643.01|5646.51|5645.01|5642.51|5641.01|3080
1759758600000|2025-10-06 13:50:00|5644.66|5643.16|5641.66|5640.16|5645.66|5644.16|5639.66|5638.16|2793
1759758900000|2025-10-06 13:55:00|5640.66|5639.16|5637.66|5636.16|5641.66|5640.16|5636.66|5635.16|2793
1759759200000|2025-10-06 14:00:00|5637.83|5636.33|5634.83|5633.33|5638.83|5637.33|5630.83|5629.33|5664
1759759500000|2025-10-06 14:05:00|5633.83|5632.33|5634.83|5633.33|5634.83|5633.33|5630.83|5629.33|3880
1759759800000|2025-10-06 14:10:00|5634.21|5632.71|5636.21|5634.71|5637.21|5635.71|5631.21|5629.71|9185
1759760100000|2025-10-06 14:15:00|5635.21|5633.71|5637.21|5635.71|5638.21|5636.71|5635.21|5633.71|2217
1759760400000|2025-10-06 14:20:00|5637.1|5635.6|5636.1|5634.6|5639.1|5637.6|5635.1|5633.6|4768
1759760700000|2025-10-06 14:25:00|5636.6|5635.1|5637.1|5635.6|5640.1|5638.6|5636.1|5634.6|2369
1759761000000|2025-10-06 14:30:00|5637.12|5635.62|5638.12|5636.62|5639.12|5637.62|5636.12|5634.62|4493
1759761300000|2025-10-06 14:35:00|5637.12|5635.62|5637.12|5635.62|5638.12|5636.62|5636.12|5634.62|881
1759761600000|2025-10-06 14:40:00|5637.25|5635.75|5635.25|5633.75|5637.25|5635.75|5633.25|5631.75|4371
1759761900000|2025-10-06 14:45:00|5636.25|5634.75|5634.25|5632.75|5636.25|5634.75|5632.25|5630.75|3214
1759762200000|2025-10-06 14:50:00|5634.46|5632.96|5636.46|5634.96|5643.46|5641.96|5633.46|5631.96|13293
1759762500000|2025-10-06 14:55:00|5635.46|5633.96|5634.46|5632.96|5636.46|5634.96|5634.46|5632.96|3409
1759762800000|2025-10-06 15:00:00|5634.3|5632.8|5632.3|5630.8|5636.3|5634.8|5631.3|5629.8|3431
1759763100000|2025-10-06 15:05:00|5633.3|5631.8|5631.3|5629.8|5633.8|5632.3|5631.3|5629.8|8651
1759763400000|2025-10-06 15:10:00|5632.04|5630.54|5629.04|5627.54|5632.04|5630.54|5628.04|5626.54|3856
1759763700000|2025-10-06 15:15:00|5630.04|5628.54|5633.04|5631.54|5635.04|5633.54|5629.04|5627.54|6192
1759764000000|2025-10-06 15:20:00|5633.05|5631.55|5635.05|5633.55|5635.05|5633.55|5632.05|5630.55|11226
1759764300000|2025-10-06 15:25:00|5634.05|5632.55|5634.05|5632.55|5635.05|5633.55|5630.05|5628.55|17456
1759764600000|2025-10-06 15:30:00|5633.05|5631.55|5630.05|5628.55|5634.05|5632.55|5627.05|5625.55|30326
1759764900000|2025-10-06 15:35:00|5629.05|5627.55|5633.05|5631.55|5634.05|5632.55|5627.05|5625.55|12215
1759765200000|2025-10-06 15:40:00|5632.05|5630.55|5633.05|5631.55|5633.05|5631.55|5632.05|5630.55|6798
1759765500000|2025-10-06 15:45:00|5634.05|5632.55|5634.05|5632.55|5635.05|5633.55|5633.05|5631.55|3059
1759765800000|2025-10-06 15:50:00|5633.05|5631.55|5634.05|5632.55|5634.05|5632.55|5632.05|5630.55|1619
1759766100000|2025-10-06 15:55:00|5633.05|5631.55|5637.05|5635.55|5637.05|5635.55|5633.05|5631.55|3598
1759766400000|2025-10-06 16:00:00|5638.05|5636.55|5635.05|5633.55|5638.05|5636.55|5635.05|5633.55|2980
1759766700000|2025-10-06 16:05:00|5636.05|5634.55|5635.05|5633.55|5637.05|5635.55|5635.05|5633.55|2001
1759767000000|2025-10-06 16:10:00|5634.05|5632.55|5636.05|5634.55|5637.05|5635.55|5634.05|5632.55|1273
1759767300000|2025-10-06 16:15:00|5635.05|5633.55|5639.05|5637.55|5640.05|5638.55|5635.05|5633.55|2757
1759767600000|2025-10-06 16:20:00|5638.05|5636.55|5640.05|5638.55|5641.05|5639.55|5638.05|5636.55|1595
1759767900000|2025-10-06 16:25:00|5640.55|5639.05|5641.05|5639.55|5641.05|5639.55|5640.05|5638.55|1167
1759768200000|2025-10-06 16:30:00|5640.05|5638.55|5639.05|5637.55|5640.05|5638.55|5639.05|5637.55|667
1759768500000|2025-10-06 16:35:00|5638.05|5636.55|5638.05|5636.55|5639.05|5637.55|5638.05|5636.55|902
1759768800000|2025-10-06 16:40:00|5639.05|5637.55|5639.05|5637.55|5639.05|5637.55|5638.05|5636.55|391
1759769100000|2025-10-06 16:45:00|5638.05|5636.55|5638.05|5636.55|5639.05|5637.55|5638.05|5636.55|231
1759769400000|2025-10-06 16:50:00|5639.05|5637.55|5639.05|5637.55|5640.05|5638.55|5639.05|5637.55|1348
1759769700000|2025-10-06 16:55:00|5638.05|5636.55|5639.05|5637.55|5639.05|5637.55|5638.05|5636.55|774
1759770000000|2025-10-06 17:00:00|5638.05|5636.55|5639.05|5637.55|5639.05|5637.55|5638.05|5636.55|219
1759770300000|2025-10-06 17:05:00|5638.05|5636.55|5638.05|5636.55|5639.05|5637.55|5638.05|5636.55|491
1759770600000|2025-10-06 17:10:00|5639.05|5637.55|5640.05|5638.55|5640.05|5638.55|5639.05|5637.55|432
1759770900000|2025-10-06 17:15:00|5639.05|5637.55|5639.05|5637.55|5640.05|5638.55|5638.05|5636.55|659
1759771200000|2025-10-06 17:20:00|5638.05|5636.55|5643.05|5641.55|5643.05|5641.55|5638.05|5636.55|691
1759771500000|2025-10-06 17:25:00|5644.05|5642.55|5643.05|5641.55|5644.05|5642.55|5643.05|5641.55|385
1759771800000|2025-10-06 17:30:00|5644.05|5642.55|5643.05|5641.55|5644.05|5642.55|5642.05|5640.55|375
1759772100000|2025-10-06 17:35:00|5642.05|5640.55|5642.05|5640.55|5643.05|5641.55|5641.05|5639.55|695
1759772400000|2025-10-06 17:40:00|5641.05|5639.55|5640.05|5638.55|5642.05|5640.55|5640.05|5638.55|931
1759772700000|2025-10-06 17:45:00|5641.05|5639.55|5642.05|5640.55|5642.05|5640.55|5640.05|5638.55|965
1759773000000|2025-10-06 17:50:00|5641.05|5639.55|5642.05|5640.55|5642.05|5640.55|5641.05|5639.55|73
1759773300000|2025-10-06 17:55:00|5643.05|5641.55|5642.05|5640.55|5643.05|5641.55|5642.05|5640.55|271
1759773600000|2025-10-06 18:00:00|5641.05|5639.55|5642.05|5640.55|5642.05|5640.55|5640.05|5638.55|666
1759773900000|2025-10-06 18:05:00|5641.05|5639.55|5642.05|5640.55|5642.05|5640.55|5641.05|5639.55|424
1759774200000|2025-10-06 18:10:00|5641.05|5639.55|5640.05|5638.55|5642.05|5640.55|5640.05|5638.55|1160
1759774500000|2025-10-06 18:15:00|5639.05|5637.55|5638.05|5636.55|5640.05|5638.55|5637.05|5635.55|376
1759774800000|2025-10-06 18:20:00|5639.05|5637.55|5639.05|5637.55|5639.05|5637.55|5638.05|5636.55|1022
1759775100000|2025-10-06 18:25:00|5638.05|5636.55|5638.05|5636.55|5639.05|5637.55|5638.05|5636.55|184
1759775400000|2025-10-06 18:30:00|5639.05|5637.55|5639.05|5637.55|5639.05|5637.55|5638.05|5636.55|587
1759775700000|2025-10-06 18:35:00|5638.05|5636.55|5636.05|5634.55|5639.05|5637.55|5636.05|5634.55|772
1759776000000|2025-10-06 18:40:00|5637.05|5635.55|5637.05|5635.55|5637.05|5635.55|5637.05|5635.55|173
1759776300000|2025-10-06 18:45:00|5636.05|5634.55|5636.05|5634.55|5637.05|5635.55|5636.05|5634.55|225
1759776600000|2025-10-06 18:50:00|5635.05|5633.55|5637.05|5635.55|5637.05|5635.55|5635.05|5633.55|422
1759776900000|2025-10-06 18:55:00|5636.55|5635.05|5637.05|5635.55|5637.05|5635.55|5636.05|5634.55|146
1759777200000|2025-10-06 19:00:00|5636.05|5634.55|5635.05|5633.55|5636.05|5634.55|5635.05|5633.55|393
1759777500000|2025-10-06 19:05:00|5636.05|5634.55|5637.05|5635.55|5637.05|5635.55|5636.05|5634.55|493
1759777800000|2025-10-06 19:10:00|5636.05|5634.55|5635.05|5633.55|5637.05|5635.55|5635.05|5633.55|491
1759778100000|2025-10-06 19:15:00|5634.05|5632.55|5634.05|5632.55|5634.05|5632.55|5633.05|5631.55|630
1759778400000|2025-10-06 19:20:00|5635.05|5633.55|5635.05|5633.55|5635.05|5633.55|5635.05|5633.55|203
1759778700000|2025-10-06 19:25:00|5636.05|5634.55|5636.05|5634.55|5637.05|5635.55|5635.05|5633.55|536
1759779000000|2025-10-06 19:30:00|5635.05|5633.55|5636.05|5634.55|5636.05|5634.55|5635.05|5633.55|535
1759779300000|2025-10-06 19:35:00|5637.05|5635.55|5639.05|5637.55|5639.05|5637.55|5637.05|5635.55|923
1759779600000|2025-10-06 19:40:00|5638.55|5637.05|5638.05|5636.55|5638.55|5637.05|5637.05|5635.55|811
1759779900000|2025-10-06 19:45:00|5637.05|5635.55|5639.05|5637.55|5640.05|5638.55|5637.05|5635.55|905
1759780200000|2025-10-06 19:50:00|5640.05|5638.55|5636.05|5634.55|5640.05|5638.55|5636.05|5634.55|1078
1759780500000|2025-10-06 19:55:00|5637.05|5635.55|5636.05|5634.55|5638.05|5636.55|5635.05|5633.55|2216
1759780800000|2025-10-06 20:00:00|5636.8|5633.8|5638|5635|5638.7|5635.7|5636.2|5633.2|27
1759781100000|2025-10-06 20:05:00|5637.9|5634.9|5637.1|5634.1|5638.3|5635.3|5637.1|5634.1|0
1759781400000|2025-10-06 20:10:00|5637.3|5634.3|5637.5|5634.5|5637.6|5634.6|5636.4|5633.4|0
1759781700000|2025-10-06 20:15:00|5637.3|5634.3|5638.1|5635.1|5638.1|5635.1|5636.9|5633.9|0
1759782000000|2025-10-06 20:20:00|5638|5635|5637.6|5634.6|5638.2|5635.2|5637.4|5634.4|0
1759782300000|2025-10-06 20:25:00|5637.8|5634.8|5638.1|5635.1|5638.2|5635.2|5637.4|5634.4|0
1759782600000|2025-10-06 20:30:00|5637.9|5634.9|5638.2|5635.2|5638.9|5635.9|5637.9|5634.9|0
1759782900000|2025-10-06 20:35:00|5638.1|5635.1|5638.6|5635.6|5638.8|5635.8|5638|5635|0
1759783200000|2025-10-06 20:40:00|5638.8|5635.8|5638.5|5635.5|5639.5|5636.5|5638.3|5635.3|0
1759783500000|2025-10-06 20:45:00|5638.3|5635.3|5638.9|5635.9|5639|5636|5638.1|5635.1|0
1759783800000|2025-10-06 20:50:00|5638.7|5635.7|5639|5636|5639.1|5636.1|5638.6|5635.6|0
1759784100000|2025-10-06 20:55:00|5638.8|5635.8|5638.6|5635.6|5639.4|5636.4|5637.6|5634.6|0
1759784400000|2025-10-06 21:00:00|5638.5|5635.5|5638.5|5635.5|5638.7|5635.7|5638.4|5635.4|0
1759784700000|2025-10-06 21:05:00|5638.4|5635.4|5638.1|5635.1|5638.5|5635.5|5638|5635|0
1759785000000|2025-10-06 21:10:00|5638.2|5635.2|5638.3|5635.3|5638.5|5635.5|5637.8|5634.8|0
1759785300000|2025-10-06 21:15:00|5638.4|5635.4|5638.7|5635.7|5638.7|5635.7|5638.4|5635.4|0
1759785600000|2025-10-06 21:20:00|5639|5636|5638.7|5635.7|5639|5636|5638.4|5635.4|0
1759786200000|2025-10-06 21:30:00|5638.5|5635.5|5638.7|5635.7|5638.7|5635.7|5638.5|5635.5|0
1759786500000|2025-10-06 21:35:00|5638.5|5635.5|5638.6|5635.6|5638.6|5635.6|5638.5|5635.5|0
1759786800000|2025-10-06 21:40:00|5638.8|5635.8|5638.5|5635.5|5638.9|5635.9|5638.5|5635.5|0
1759787100000|2025-10-06 21:45:00|5638.6|5635.6|5638.2|5635.2|5639|5636|5638.2|5635.2|0
1759787400000|2025-10-06 21:50:00|5638.1|5635.1|5638.2|5635.2|5638.2|5635.2|5638.1|5635.1|0
1759787700000|2025-10-06 21:55:00|5638.3|5635.3|5638.3|5635.3|5638.8|5635.8|5638.3|5635.3|0
1759788000000|2025-10-06 22:00:00|5638.8|5635.8|5638.6|5635.6|5640.4|5637.4|5638.3|5635.3|0
1759788300000|2025-10-06 22:05:00|5638.3|5635.3|5639.7|5636.7|5639.7|5636.7|5638.2|5635.2|0
1759788600000|2025-10-06 22:10:00|5639.9|5636.9|5638.9|5635.9|5640.4|5637.4|5638.6|5635.6|0
1759788900000|2025-10-06 22:15:00|5639.1|5636.1|5639.2|5636.2|5639.3|5636.3|5638.9|5635.9|0
1759789200000|2025-10-06 22:20:00|5639.1|5636.1|5639.9|5636.9|5640.3|5637.3|5639|5636|0
1759789500000|2025-10-06 22:25:00|5640|5637|5638.5|5635.5|5640.1|5637.1|5638.4|5635.4|0
1759789800000|2025-10-06 22:30:00|5638.4|5635.4|5637.9|5634.9|5638.6|5635.6|5637.5|5634.5|0
1759790100000|2025-10-06 22:35:00|5637.8|5634.8|5636.1|5633.1|5637.8|5634.8|5635.8|5632.8|0
1759790400000|2025-10-06 22:40:00|5635.9|5632.9|5634.1|5631.1|5636.2|5633.2|5633|5630|0
1759790700000|2025-10-06 22:45:00|5634|5631|5634.6|5631.6|5634.9|5631.9|5633.3|5630.3|0
1759791000000|2025-10-06 22:50:00|5634.5|5631.5|5632.9|5629.9|5635|5632|5632.5|5629.5|0
1759791300000|2025-10-06 22:55:00|5632.8|5629.8|5630.3|5627.3|5632.8|5629.8|5629.4|5626.4|0
1759791600000|2025-10-06 23:00:00|5630.2|5627.2|5629.3|5626.3|5630.9|5627.9|5629.2|5626.2|0
1759791900000|2025-10-06 23:05:00|5629.2|5626.2|5629.7|5626.7|5630.1|5627.1|5628.2|5625.2|0
1759792200000|2025-10-06 23:10:00|5629.8|5626.8|5630|5627|5630.7|5627.7|5629.5|5626.5|0
1759792500000|2025-10-06 23:15:00|5629.9|5626.9|5630.9|5627.9|5630.9|5627.9|5629.6|5626.6|0
1759792800000|2025-10-06 23:20:00|5630.8|5627.8|5631.8|5628.8|5632.3|5629.3|5630.1|5627.1|0
1759793100000|2025-10-06 23:25:00|5631.7|5628.7|5630.8|5627.8|5632|5629|5630.8|5627.8|0
1759793400000|2025-10-06 23:30:00|5631|5628|5630.6|5627.6|5631.1|5628.1|5629.9|5626.9|0
1759793700000|2025-10-06 23:35:00|5630.7|5627.7|5631.9|5628.9|5632.2|5629.2|5630.3|5627.3|0
1759794000000|2025-10-06 23:40:00|5632.1|5629.1|5632|5629|5632.4|5629.4|5631.6|5628.6|0
1759794300000|2025-10-06 23:45:00|5631.9|5628.9|5631.6|5628.6|5632.2|5629.2|5630.8|5627.8|0
1759794600000|2025-10-06 23:50:00|5631.7|5628.7|5630.9|5627.9|5632|5629|5630.9|5627.9|0
1759794900000|2025-10-06 23:55:00|5630.8|5627.8|5630.1|5627.1|5630.9|5627.9|5629.7|5626.7|0
1759795200000|2025-10-07 00:00:00|5630|5627|5628.9|5625.9|5631.1|5628.1|5628.2|5625.2|0
1759795500000|2025-10-07 00:05:00|5629|5626|5628.4|5625.4|5629.2|5626.2|5628|5625|0
1759795800000|2025-10-07 00:10:00|5628.6|5625.6|5628.2|5625.2|5628.6|5625.6|5626.8|5623.8|0
1759796100000|2025-10-07 00:15:00|5628.1|5625.1|5633.6|5631.6|5634.6|5632.6|5628.1|5625.1|720
1759796400000|2025-10-07 00:20:00|5632.6|5630.6|5633.6|5631.6|5634.6|5632.6|5632.6|5630.6|216
1759796700000|2025-10-07 00:25:00|5634.1|5632.1|5633.6|5631.6|5634.6|5632.6|5633.6|5631.6|36
1759797000000|2025-10-07 00:30:00|5634.1|5632.1|5632.6|5630.6|5634.6|5632.6|5631.6|5629.6|47
1759797300000|2025-10-07 00:35:00|5633.1|5631.1|5634.6|5632.6|5635.6|5633.6|5632.6|5630.6|62
1759797600000|2025-10-07 00:40:00|5635.1|5633.1|5636.6|5634.6|5638.6|5636.6|5635.1|5633.1|78
1759797900000|2025-10-07 00:45:00|5637.1|5635.1|5635.6|5633.6|5637.1|5635.1|5634.6|5632.6|47
1759798200000|2025-10-07 00:50:00|5635.1|5633.1|5637.6|5635.6|5637.6|5635.6|5634.6|5632.6|26
1759798500000|2025-10-07 00:55:00|5638.1|5636.1|5635.6|5633.6|5638.6|5636.6|5635.6|5633.6|57
1759798800000|2025-10-07 01:00:00|5636.6|5634.6|5634.1|5632.1|5636.6|5634.6|5633.6|5631.6|191
1759799100000|2025-10-07 01:05:00|5633.6|5631.6|5636.6|5634.6|5638.1|5636.1|5633.6|5631.6|217
1759799400000|2025-10-07 01:10:00|5637.6|5635.6|5637.1|5635.1|5637.6|5635.6|5636.6|5634.6|111
1759799700000|2025-10-07 01:15:00|5637.6|5635.6|5636.6|5634.6|5637.6|5635.6|5635.6|5633.6|44
1759800000000|2025-10-07 01:20:00|5637.1|5635.1|5639.1|5637.1|5639.6|5637.6|5636.6|5634.6|90
1759800300000|2025-10-07 01:25:00|5639.6|5637.6|5639.6|5637.6|5640.6|5638.6|5638.6|5636.6|115
1759800600000|2025-10-07 01:30:00|5638.6|5636.6|5638.6|5636.6|5639.6|5637.6|5638.6|5636.6|9
1759800900000|2025-10-07 01:35:00|5637.6|5635.6|5636.6|5634.6|5637.6|5635.6|5635.6|5633.6|55
1759801200000|2025-10-07 01:40:00|5635.6|5633.6|5635.6|5633.6|5636.6|5634.6|5634.6|5632.6|55
1759801500000|2025-10-07 01:45:00|5636.6|5634.6|5636.1|5634.1|5636.6|5634.6|5635.6|5633.6|115
1759801800000|2025-10-07 01:50:00|5636.6|5634.6|5637.6|5635.6|5638.6|5636.6|5635.6|5633.6|138
1759802100000|2025-10-07 01:55:00|5638.6|5636.6|5638.1|5636.1|5638.6|5636.6|5637.6|5635.6|67
1759802400000|2025-10-07 02:00:00|5637.6|5635.6|5635.6|5633.6|5638.6|5636.6|5635.6|5633.6|45
1759802700000|2025-10-07 02:05:00|5636.6|5634.6|5636.6|5634.6|5637.6|5635.6|5635.6|5633.6|26
1759803000000|2025-10-07 02:10:00|5635.6|5633.6|5636.6|5634.6|5636.6|5634.6|5635.6|5633.6|17
1759803300000|2025-10-07 02:15:00|5636.1|5634.1|5635.6|5633.6|5636.6|5634.6|5635.6|5633.6|2
1759803600000|2025-10-07 02:20:00|5636.1|5634.1|5635.1|5633.1|5636.6|5634.6|5634.6|5632.6|29
1759803900000|2025-10-07 02:25:00|5635.6|5633.6|5635.6|5633.6|5636.1|5634.1|5634.6|5632.6|4
1759804200000|2025-10-07 02:30:00|5636.1|5634.1|5635.6|5633.6|5636.1|5634.1|5635.6|5633.6|3
1759804500000|2025-10-07 02:35:00|5636.6|5634.6|5636.1|5634.1|5636.6|5634.6|5636.1|5634.1|5
1759804800000|2025-10-07 02:40:00|5636.6|5634.6|5635.6|5633.6|5636.6|5634.6|5635.6|5633.6|18
1759805100000|2025-10-07 02:45:00|5635.1|5633.1|5635.1|5633.1|5635.1|5633.1|5635.1|5633.1|3
1759805400000|2025-10-07 02:50:00|5635.6|5633.6|5634.6|5632.6|5635.6|5633.6|5634.6|5632.6|0
1759805700000|2025-10-07 02:55:00|5633.6|5631.6|5633.6|5631.6|5634.6|5632.6|5633.6|5631.6|35
1759806000000|2025-10-07 03:00:00|||||||||7
1759806300000|2025-10-07 03:05:00|5633.1|5631.1|5632.6|5630.6|5633.6|5631.6|5632.6|5630.6|26
1759806600000|2025-10-07 03:10:00|5633.6|5631.6|5634.6|5632.6|5634.6|5632.6|5633.6|5631.6|29
1759806900000|2025-10-07 03:15:00|5635.1|5633.1|5635.1|5633.1|5635.6|5633.6|5634.6|5632.6|5
1759807200000|2025-10-07 03:20:00|5634.6|5632.6|5634.6|5632.6|5635.6|5633.6|5634.6|5632.6|3
1759807500000|2025-10-07 03:25:00|5635.1|5633.1|5634.6|5632.6|5635.1|5633.1|5634.6|5632.6|0
1759807800000|2025-10-07 03:30:00|5633.6|5631.6|5632.6|5630.6|5633.6|5631.6|5632.6|5630.6|6
1759808100000|2025-10-07 03:35:00|5633.6|5631.6|5633.6|5631.6|5633.6|5631.6|5633.1|5631.1|3
1759808400000|2025-10-07 03:40:00|5634.1|5632.1|5635.1|5633.1|5635.6|5633.6|5633.6|5631.6|2
1759808700000|2025-10-07 03:45:00|5635.6|5633.6|5634.6|5632.6|5635.6|5633.6|5634.6|5632.6|17
1759809000000|2025-10-07 03:50:00|5635.1|5633.1|5634.6|5632.6|5635.1|5633.1|5634.6|5632.6|1
1759809300000|2025-10-07 03:55:00|5635.1|5633.1|5634.6|5632.6|5635.1|5633.1|5633.6|5631.6|10
1759809600000|2025-10-07 04:00:00|5633.6|5631.6|5634.6|5632.6|5634.6|5632.6|5633.6|5631.6|10
1759809900000|2025-10-07 04:05:00|5635.6|5633.6|5635.6|5633.6|5635.6|5633.6|5634.6|5632.6|9
1759810200000|2025-10-07 04:10:00|5636.6|5634.6|5636.6|5634.6|5636.6|5634.6|5635.6|5633.6|24
1759810500000|2025-10-07 04:15:00|5635.6|5633.6|5635.6|5633.6|5635.6|5633.6|5635.6|5633.6|20
1759810800000|2025-10-07 04:20:00|5636.6|5634.6|5636.6|5634.6|5636.6|5634.6|5636.6|5634.6|4
1759811400000|2025-10-07 04:30:00|5637.1|5635.1|5636.6|5634.6|5637.6|5635.6|5636.6|5634.6|16
1759811700000|2025-10-07 04:35:00|5635.6|5633.6|5634.6|5632.6|5635.6|5633.6|5634.6|5632.6|21
1759812000000|2025-10-07 04:40:00|5635.1|5633.1|5633.6|5631.6|5635.1|5633.1|5633.6|5631.6|41
1759812300000|2025-10-07 04:45:00|5634.1|5632.1|5634.6|5632.6|5634.6|5632.6|5633.6|5631.6|14
1759812600000|2025-10-07 04:50:00|5635.6|5633.6|5635.6|5633.6|5635.6|5633.6|5635.1|5633.1|2
1759812900000|2025-10-07 04:55:00|5634.6|5632.6|5633.6|5631.6|5634.6|5632.6|5633.6|5631.6|93
1759813200000|2025-10-07 05:00:00|5633.1|5631.1|5629.6|5627.6|5633.1|5631.1|5629.6|5627.6|135
1759813500000|2025-10-07 05:05:00|5628.6|5626.6|5630.6|5628.6|5632.1|5630.1|5628.6|5626.6|169
1759813800000|2025-10-07 05:10:00|5631.6|5629.6|5631.6|5629.6|5631.6|5629.6|5630.6|5628.6|24
1759814100000|2025-10-07 05:15:00|5630.6|5628.6|5630.6|5628.6|5631.6|5629.6|5629.6|5627.6|247
1759814400000|2025-10-07 05:20:00|5631.1|5629.1|5631.6|5629.6|5631.6|5629.6|5630.6|5628.6|13
1759814700000|2025-10-07 05:25:00|5632.1|5630.1|5632.6|5630.6|5633.6|5631.6|5631.6|5629.6|31
1759815000000|2025-10-07 05:30:00|5633.6|5631.6|5632.6|5630.6|5634.6|5632.6|5632.6|5630.6|76
1759815300000|2025-10-07 05:35:00|5633.6|5631.6|5633.6|5631.6|5633.6|5631.6|5633.6|5631.6|13
1759815600000|2025-10-07 05:40:00|5634.6|5632.6|5636.6|5634.6|5636.6|5634.6|5634.6|5632.6|244
1759815900000|2025-10-07 05:45:00|5635.6|5633.6|5633.6|5631.6|5636.6|5634.6|5633.6|5631.6|236
1759816200000|2025-10-07 05:50:00|5633.1|5631.1|5630.6|5628.6|5633.1|5631.1|5630.6|5628.6|66
1759816500000|2025-10-07 05:55:00|5631.1|5629.1|5630.6|5628.6|5632.6|5630.6|5630.6|5628.6|98
1759816800000|2025-10-07 06:00:00|5630.35|5628.85|5633.35|5631.85|5634.35|5632.85|5627.35|5625.85|1123
1759817100000|2025-10-07 06:05:00|5634.35|5632.85|5631.35|5629.85|5635.35|5633.85|5630.35|5628.85|731
1759817400000|2025-10-07 06:10:00|5630.35|5628.85|5630.35|5628.85|5632.85|5631.35|5630.35|5628.85|322
1759817700000|2025-10-07 06:15:00|5630.85|5629.35|5630.35|5628.85|5631.35|5629.85|5629.35|5627.85|436
1759818000000|2025-10-07 06:20:00|5631.35|5629.85|5627.35|5625.85|5631.35|5629.85|5626.35|5624.85|1053
1759818300000|2025-10-07 06:25:00|5626.35|5624.85|5624.35|5622.85|5627.35|5625.85|5623.35|5621.85|1488
1759818600000|2025-10-07 06:30:00|5623.35|5621.85|5627.35|5625.85|5627.35|5625.85|5621.35|5619.85|1852
1759818900000|2025-10-07 06:35:00|5628.35|5626.85|5626.35|5624.85|5628.35|5626.85|5625.35|5623.85|740
1759819200000|2025-10-07 06:40:00|5625.35|5623.85|5627.35|5625.85|5627.35|5625.85|5623.35|5621.85|1059
1759819500000|2025-10-07 06:45:00|5626.85|5625.35|5630.35|5628.85|5630.35|5628.85|5626.35|5624.85|880
1759819800000|2025-10-07 06:50:00|5631.35|5629.85|5629.35|5627.85|5631.35|5629.85|5629.35|5627.85|688
1759820100000|2025-10-07 06:55:00|5628.35|5626.85|5629.35|5627.85|5630.35|5628.85|5628.35|5626.85|902
1759820400000|2025-10-07 07:00:00|5630.35|5628.85|5626.35|5624.85|5631.35|5629.85|5623.35|5621.85|6599
1759820700000|2025-10-07 07:05:00|5625.35|5623.85|5628.35|5626.85|5629.35|5627.85|5624.35|5622.85|2916
1759821000000|2025-10-07 07:10:00|5627.35|5625.85|5630.35|5628.85|5630.35|5628.85|5627.35|5625.85|2430
1759821300000|2025-10-07 07:15:00|5629.35|5627.85|5624.35|5622.85|5632.35|5630.85|5624.35|5622.85|2449
1759821600000|2025-10-07 07:20:00|5623.49|5621.99|5620.49|5618.99|5624.49|5622.99|5617.49|5615.99|3051
1759821900000|2025-10-07 07:25:00|5619.49|5617.99|5620.49|5618.99|5622.49|5620.99|5617.49|5615.99|2449
1759822200000|2025-10-07 07:30:00|5620.05|5618.55|5621.05|5619.55|5624.05|5622.55|5619.05|5617.55|2416
1759822500000|2025-10-07 07:35:00|5620.55|5619.05|5616.05|5614.55|5621.05|5619.55|5616.05|5614.55|2317
1759822800000|2025-10-07 07:40:00|5616.34|5614.84|5619.34|5617.84|5619.34|5617.84|5614.34|5612.84|3640
1759823100000|2025-10-07 07:45:00|5618.34|5616.84|5618.34|5616.84|5620.34|5618.84|5616.34|5614.84|2774
1759823400000|2025-10-07 07:50:00|5618.3|5616.8|5616.3|5614.8|5620.3|5618.8|5615.3|5613.8|2564
1759823700000|2025-10-07 07:55:00|5616.8|5615.3|5615.3|5613.8|5619.3|5617.8|5614.3|5612.8|1670
1759824000000|2025-10-07 08:00:00|5615.41|5613.91|5613.41|5611.91|5617.41|5615.91|5612.91|5611.41|3739
1759824300000|2025-10-07 08:05:00|5614.41|5612.91|5616.41|5614.91|5616.41|5614.91|5612.41|5610.91|3373
1759824600000|2025-10-07 08:10:00|5616.6|5615.1|5616.6|5615.1|5616.6|5615.1|5614.6|5613.1|1377
1759824900000|2025-10-07 08:15:00|5617.6|5616.1|5618.6|5617.1|5621.6|5620.1|5617.6|5616.1|1937
1759825200000|2025-10-07 08:20:00|5618.19|5616.69|5615.19|5613.69|5618.19|5616.69|5614.19|5612.69|1254
1759825500000|2025-10-07 08:25:00|5614.19|5612.69|5614.19|5612.69|5615.19|5613.69|5612.19|5610.69|2360
1759825800000|2025-10-07 08:30:00|5614.73|5613.23|5618.23|5616.73|5618.73|5617.23|5614.73|5613.23|2720
1759826100000|2025-10-07 08:35:00|5617.73|5616.23|5623.73|5622.23|5623.73|5622.23|5617.73|5616.23|2137
1759826400000|2025-10-07 08:40:00|5623.04|5621.54|5624.04|5622.54|5625.04|5623.54|5621.54|5620.04|4119
1759826700000|2025-10-07 08:45:00|5625.04|5623.54|5624.04|5622.54|5626.04|5624.54|5624.04|5622.54|2775
1759827000000|2025-10-07 08:50:00|5624.23|5622.73|5625.23|5623.73|5625.23|5623.73|5622.73|5621.23|2000
1759827300000|2025-10-07 08:55:00|5626.23|5624.73|5627.23|5625.73|5627.23|5625.73|5625.23|5623.73|1821
1759827600000|2025-10-07 09:00:00|5627.09|5625.59|5627.09|5625.59|5629.09|5627.59|5625.09|5623.59|2824
1759827900000|2025-10-07 09:05:00|5626.09|5624.59|5625.09|5623.59|5626.09|5624.59|5624.09|5622.59|1243
1759828200000|2025-10-07 09:10:00|5625.61|5624.11|5628.61|5627.11|5630.61|5629.11|5625.61|5624.11|1018
1759828500000|2025-10-07 09:15:00|5627.61|5626.11|5627.61|5626.11|5628.61|5627.11|5627.61|5626.11|617
1759828800000|2025-10-07 09:20:00|5627.42|5625.92|5626.92|5625.42|5629.42|5627.92|5626.42|5624.92|1423
1759829100000|2025-10-07 09:25:00|5627.42|5625.92|5629.42|5627.92|5629.42|5627.92|5626.42|5624.92|1831
1759829400000|2025-10-07 09:30:00|5629.57|5628.07|5626.57|5625.07|5629.57|5628.07|5625.57|5624.07|1594
1759829700000|2025-10-07 09:35:00|5627.57|5626.07|5628.57|5627.07|5628.57|5627.07|5627.57|5626.07|1885
1759830000000|2025-10-07 09:40:00|5628.7|5627.2|5627.7|5626.2|5628.7|5627.2|5627.7|5626.2|948
1759830300000|2025-10-07 09:45:00|5626.7|5625.2|5629.7|5628.2|5630.7|5629.2|5626.7|5625.2|2004
1759830600000|2025-10-07 09:50:00|5629.69|5628.19|5629.69|5628.19|5631.69|5630.19|5629.69|5628.19|2112
1759830900000|2025-10-07 09:55:00|5630.69|5629.19|5633.69|5632.19|5633.69|5632.19|5630.69|5629.19|4191
1759831200000|2025-10-07 10:00:00|5633.26|5631.76|5633.26|5631.76|5634.26|5632.76|5632.26|5630.76|1993
1759831500000|2025-10-07 10:05:00|5632.26|5630.76|5634.26|5632.76|5634.26|5632.76|5630.26|5628.76|2062
1759831800000|2025-10-07 10:10:00|5634.45|5632.95|5634.45|5632.95|5634.45|5632.95|5633.45|5631.95|7639
1759832100000|2025-10-07 10:15:00|5633.45|5631.95|5633.45|5631.95|5633.95|5632.45|5632.45|5630.95|2651
1759832400000|2025-10-07 10:20:00|5633.46|5631.96|5635.46|5633.96|5635.46|5633.96|5632.46|5630.96|3460
1759832700000|2025-10-07 10:25:00|5636.46|5634.96|5637.46|5635.96|5637.46|5635.96|5636.46|5634.96|6757
1759833000000|2025-10-07 10:30:00|5637.08|5635.58|5640.08|5638.58|5641.08|5639.58|5637.08|5635.58|2372
1759833300000|2025-10-07 10:35:00|5641.08|5639.58|5641.08|5639.58|5641.08|5639.58|5639.08|5637.58|6906
1759833600000|2025-10-07 10:40:00|5640.94|5639.44|5636.94|5635.44|5640.94|5639.44|5636.94|5635.44|2249
1759833900000|2025-10-07 10:45:00|5635.94|5634.44|5635.94|5634.44|5636.94|5635.44|5634.94|5633.44|1719
1759834200000|2025-10-07 10:50:00|5636.14|5634.64|5642.14|5640.64|5642.14|5640.64|5636.14|5634.64|3056
1759834500000|2025-10-07 10:55:00|5641.14|5639.64|5639.14|5637.64|5642.14|5640.64|5639.14|5637.64|1306
1759834800000|2025-10-07 11:00:00|5639.84|5638.34|5643.84|5642.34|5643.84|5642.34|5639.84|5638.34|1280
1759835100000|2025-10-07 11:05:00|5644.34|5642.84|5641.84|5640.34|5644.84|5643.34|5641.84|5640.34|1648
1759835400000|2025-10-07 11:10:00|5641.56|5640.06|5642.56|5641.06|5642.56|5641.06|5641.56|5640.06|2411
1759835700000|2025-10-07 11:15:00|5641.56|5640.06|5640.56|5639.06|5641.56|5640.06|5639.56|5638.06|2232
1759836000000|2025-10-07 11:20:00|5640.63|5639.13|5640.63|5639.13|5641.63|5640.13|5640.63|5639.13|1641
1759836300000|2025-10-07 11:25:00|5641.63|5640.13|5642.63|5641.13|5643.63|5642.13|5641.63|5640.13|1774
1759836600000|2025-10-07 11:30:00|5641.84|5640.34|5641.84|5640.34|5642.84|5641.34|5640.84|5639.34|1535
1759836900000|2025-10-07 11:35:00|5640.84|5639.34|5637.84|5636.34|5640.84|5639.34|5637.84|5636.34|1629
1759837200000|2025-10-07 11:40:00|5638.73|5637.23|5636.73|5635.23|5639.73|5638.23|5636.73|5635.23|1605
1759837500000|2025-10-07 11:45:00|5637.73|5636.23|5636.73|5635.23|5637.73|5636.23|5634.73|5633.23|3211
1759837800000|2025-10-07 11:50:00|5636.85|5635.35|5637.85|5636.35|5638.85|5637.35|5636.85|5635.35|2215
1759838100000|2025-10-07 11:55:00|5638.85|5637.35|5640.85|5639.35|5640.85|5639.35|5638.85|5637.35|2733
1759838400000|2025-10-07 12:00:00|5640.17|5638.67|5639.17|5637.67|5640.17|5638.67|5637.17|5635.67|2014
1759838700000|2025-10-07 12:05:00|5638.17|5636.67|5636.17|5634.67|5639.17|5637.67|5635.17|5633.67|3770
1759839000000|2025-10-07 12:10:00|5636.52|5635.02|5638.52|5637.02|5638.52|5637.02|5635.52|5634.02|3347
1759839300000|2025-10-07 12:15:00|5639.52|5638.02|5637.52|5636.02|5640.52|5639.02|5636.52|5635.02|2471
1759839600000|2025-10-07 12:20:00|5637.37|5635.87|5637.37|5635.87|5639.37|5637.87|5636.37|5634.87|1888
1759839900000|2025-10-07 12:25:00|5636.37|5634.87|5636.37|5634.87|5637.37|5635.87|5635.37|5633.87|2494
1759840200000|2025-10-07 12:30:00|5636.48|5634.98|5637.48|5635.98|5638.48|5636.98|5635.48|5633.98|2046
1759840500000|2025-10-07 12:35:00|5638.48|5636.98|5635.48|5633.98|5638.48|5636.98|5635.48|5633.98|947
1759840800000|2025-10-07 12:40:00|5635.33|5633.83|5633.33|5631.83|5635.33|5633.83|5633.33|5631.83|1177
1759841100000|2025-10-07 12:45:00|5632.33|5630.83|5630.33|5628.83|5632.33|5630.83|5629.33|5627.83|2171
1759841400000|2025-10-07 12:50:00|5630.86|5629.36|5633.86|5632.36|5633.86|5632.36|5629.86|5628.36|3480
1759841700000|2025-10-07 12:55:00|5634.86|5633.36|5634.86|5633.36|5637.86|5636.36|5633.86|5632.36|3607
1759842000000|2025-10-07 13:00:00|5634.18|5632.68|5636.18|5634.68|5636.18|5634.68|5632.18|5630.68|2926
1759842300000|2025-10-07 13:05:00|5637.18|5635.68|5637.18|5635.68|5637.18|5635.68|5635.18|5633.68|5250
1759842600000|2025-10-07 13:10:00|5637.33|5635.83|5639.33|5637.83|5639.33|5637.83|5636.33|5634.83|4511
1759842900000|2025-10-07 13:15:00|5638.33|5636.83|5638.33|5636.83|5639.33|5637.83|5635.33|5633.83|3675
1759843200000|2025-10-07 13:20:00|5638.01|5636.51|5635.01|5633.51|5638.01|5636.51|5635.01|5633.51|943
1759843500000|2025-10-07 13:25:00|5634.01|5632.51|5636.01|5634.51|5637.01|5635.51|5634.01|5632.51|2069
1759843800000|2025-10-07 13:30:00|5635.99|5634.49|5640.99|5639.49|5641.99|5640.49|5635.99|5634.49|4181
1759844100000|2025-10-07 13:35:00|5640.49|5638.99|5634.99|5633.49|5640.99|5639.49|5634.99|5633.49|2983
1759844400000|2025-10-07 13:40:00|5635.09|5633.59|5636.09|5634.59|5637.09|5635.59|5634.09|5632.59|2025
1759844700000|2025-10-07 13:45:00|5637.09|5635.59|5635.09|5633.59|5637.09|5635.59|5635.09|5633.59|1332
1759845000000|2025-10-07 13:50:00|5635.3|5633.8|5636.3|5634.8|5636.3|5634.8|5632.3|5630.8|3422
1759845300000|2025-10-07 13:55:00|5635.3|5633.8|5635.3|5633.8|5636.3|5634.8|5634.3|5632.8|3386
1759845600000|2025-10-07 14:00:00|5635.25|5633.75|5631.25|5629.75|5635.25|5633.75|5630.25|5628.75|5458
1759845900000|2025-10-07 14:05:00|5630.25|5628.75|5631.25|5629.75|5632.25|5630.75|5628.25|5626.75|2141
1759846200000|2025-10-07 14:10:00|5630.96|5629.46|5626.96|5625.46|5631.96|5630.46|5626.96|5625.46|5245
1759846500000|2025-10-07 14:15:00|5627.96|5626.46|5628.96|5627.46|5629.96|5628.46|5625.96|5624.46|2084
1759846800000|2025-10-07 14:20:00|5629.43|5627.93|5629.43|5627.93|5631.43|5629.93|5628.43|5626.93|2711
1759847100000|2025-10-07 14:25:00|5630.43|5628.93|5628.43|5626.93|5630.43|5628.93|5627.43|5625.93|3210
1759847400000|2025-10-07 14:30:00|5628.75|5627.25|5629.75|5628.25|5630.75|5629.25|5628.75|5627.25|3928
1759847700000|2025-10-07 14:35:00|5628.75|5627.25|5627.75|5626.25|5629.75|5628.25|5626.75|5625.25|5621
1759848000000|2025-10-07 14:40:00|5627.47|5625.97|5622.47|5620.97|5628.47|5626.97|5622.47|5620.97|6849
1759848300000|2025-10-07 14:45:00|5623.47|5621.97|5620.47|5618.97|5623.47|5621.97|5619.47|5617.97|3912
1759848600000|2025-10-07 14:50:00|5620.74|5619.24|5621.74|5620.24|5622.74|5621.24|5619.74|5618.24|3104
1759848900000|2025-10-07 14:55:00|5620.74|5619.24|5622.74|5621.24|5623.74|5622.24|5620.74|5619.24|2933
1759849200000|2025-10-07 15:00:00|5622.51|5621.01|5621.51|5620.01|5623.51|5622.01|5620.51|5619.01|2835
1759849500000|2025-10-07 15:05:00|5620.51|5619.01|5611.51|5610.01|5621.51|5620.01|5610.51|5609.01|10396
1759849800000|2025-10-07 15:10:00|5611.62|5610.12|5615.62|5614.12|5618.62|5617.12|5611.62|5610.12|4724
1759850100000|2025-10-07 15:15:00|5614.62|5613.12|5616.62|5615.12|5617.62|5616.12|5613.62|5612.12|6656
1759850400000|2025-10-07 15:20:00|5616.54|5615.04|5616.54|5615.04|5619.54|5618.04|5616.54|5615.04|10634
1759850700000|2025-10-07 15:25:00|5615.54|5614.04|5614.54|5613.04|5616.54|5615.04|5611.54|5610.04|18077
1759851000000|2025-10-07 15:30:00|5613.54|5612.04|5613.54|5612.04|5614.54|5613.04|5610.54|5609.04|20515
1759851300000|2025-10-07 15:35:00|5614.54|5613.04|5611.54|5610.04|5617.54|5616.04|5608.54|5607.04|15796
1759851600000|2025-10-07 15:40:00|5612.54|5611.04|5611.54|5610.04|5616.54|5615.04|5609.54|5608.04|9734
1759851900000|2025-10-07 15:45:00|5612.54|5611.04|5611.54|5610.04|5613.54|5612.04|5608.54|5607.04|4601
1759852200000|2025-10-07 15:50:00|5612.54|5611.04|5610.54|5609.04|5613.54|5612.04|5609.54|5608.04|4429
1759852500000|2025-10-07 15:55:00|5611.54|5610.04|5611.54|5610.04|5612.54|5611.04|5609.54|5608.04|2124
1759852800000|2025-10-07 16:00:00|5612.54|5611.04|5613.54|5612.04|5615.54|5614.04|5612.54|5611.04|1417
1759853100000|2025-10-07 16:05:00|5614.54|5613.04|5610.54|5609.04|5615.54|5614.04|5609.04|5607.54|1960
1759853400000|2025-10-07 16:10:00|5611.04|5609.54|5609.54|5608.04|5611.54|5610.04|5609.54|5608.04|736
1759853700000|2025-10-07 16:15:00|5610.54|5609.04|5606.54|5605.04|5611.54|5610.04|5606.54|5605.04|3846
1759854000000|2025-10-07 16:20:00|5607.54|5606.04|5605.54|5604.04|5607.54|5606.04|5602.54|5601.04|5135
1759854300000|2025-10-07 16:25:00|5604.54|5603.04|5609.54|5608.04|5611.54|5610.04|5604.54|5603.04|1866
1759854600000|2025-10-07 16:30:00|5610.54|5609.04|5614.54|5613.04|5614.54|5613.04|5610.54|5609.04|1342
1759854900000|2025-10-07 16:35:00|5615.54|5614.04|5616.54|5615.04|5617.54|5616.04|5613.54|5612.04|1837
1759855200000|2025-10-07 16:40:00|5617.54|5616.04|5615.54|5614.04|5617.54|5616.04|5615.54|5614.04|1492
1759855500000|2025-10-07 16:45:00|5616.54|5615.04|5613.54|5612.04|5616.54|5615.04|5613.54|5612.04|963
1759855800000|2025-10-07 16:50:00|5613.04|5611.54|5610.54|5609.04|5614.04|5612.54|5610.54|5609.04|654
1759856100000|2025-10-07 16:55:00|5611.04|5609.54|5611.54|5610.04|5612.54|5611.04|5610.54|5609.04|498
1759856400000|2025-10-07 17:00:00|5612.04|5610.54|5614.54|5613.04|5615.54|5614.04|5611.54|5610.04|670
1759856700000|2025-10-07 17:05:00|5613.54|5612.04|5614.54|5613.04|5615.54|5614.04|5611.54|5610.04|876
1759857000000|2025-10-07 17:10:00|5615.54|5614.04|5614.04|5612.54|5616.54|5615.04|5613.54|5612.04|650
1759857300000|2025-10-07 17:15:00|5613.54|5612.04|5614.54|5613.04|5614.54|5613.04|5612.54|5611.04|442
1759857600000|2025-10-07 17:20:00|5613.54|5612.04|5613.54|5612.04|5614.54|5613.04|5613.54|5612.04|410
1759857900000|2025-10-07 17:25:00|5612.54|5611.04|5610.54|5609.04|5612.54|5611.04|5610.54|5609.04|385
1759858200000|2025-10-07 17:30:00|5609.54|5608.04|5608.54|5607.04|5610.54|5609.04|5608.54|5607.04|897
1759858500000|2025-10-07 17:35:00|5607.54|5606.04|5610.54|5609.04|5610.54|5609.04|5607.54|5606.04|467
1759858800000|2025-10-07 17:40:00|5609.54|5608.04|5609.54|5608.04|5609.54|5608.04|5607.54|5606.04|389
1759859100000|2025-10-07 17:45:00|5610.54|5609.04|5611.54|5610.04|5611.54|5610.04|5610.54|5609.04|845
1759859400000|2025-10-07 17:50:00|5610.54|5609.04|5608.54|5607.04|5610.54|5609.04|5607.54|5606.04|249
1759859700000|2025-10-07 17:55:00|5607.54|5606.04|5607.54|5606.04|5608.54|5607.04|5606.54|5605.04|513
1759860000000|2025-10-07 18:00:00|5606.54|5605.04|5603.54|5602.04|5607.54|5606.04|5602.54|5601.04|722
1759860300000|2025-10-07 18:05:00|5603.04|5601.54|5604.54|5603.04|5605.54|5604.04|5603.04|5601.54|609
1759860600000|2025-10-07 18:10:00|5605.54|5604.04|5606.54|5605.04|5607.54|5606.04|5604.54|5603.04|293
1759860900000|2025-10-07 18:15:00|5605.54|5604.04|5606.54|5605.04|5606.54|5605.04|5605.54|5604.04|501
1759861200000|2025-10-07 18:20:00|5605.54|5604.04|5608.54|5607.04|5608.54|5607.04|5605.54|5604.04|233
1759861500000|2025-10-07 18:25:00|5607.54|5606.04|5608.54|5607.04|5608.54|5607.04|5607.54|5606.04|181
1759861800000|2025-10-07 18:30:00|5609.54|5608.04|5609.54|5608.04|5610.54|5609.04|5609.54|5608.04|126
1759862100000|2025-10-07 18:35:00|5610.54|5609.04|5608.54|5607.04|5610.54|5609.04|5608.54|5607.04|313
1759862400000|2025-10-07 18:40:00|5607.54|5606.04|5608.54|5607.04|5608.54|5607.04|5607.54|5606.04|152
1759862700000|2025-10-07 18:45:00|5608.04|5606.54|5607.54|5606.04|5608.54|5607.04|5607.54|5606.04|222
1759863000000|2025-10-07 18:50:00|5608.04|5606.54|5607.54|5606.04|5608.54|5607.04|5607.54|5606.04|77
1759863300000|2025-10-07 18:55:00|5608.54|5607.04|5608.54|5607.04|5608.54|5607.04|5607.54|5606.04|224
1759863600000|2025-10-07 19:00:00|5607.54|5606.04|5606.54|5605.04|5608.54|5607.04|5605.54|5604.04|522
1759863900000|2025-10-07 19:05:00|5605.54|5604.04|5605.54|5604.04|5606.54|5605.04|5604.54|5603.04|364
1759864200000|2025-10-07 19:10:00|5604.54|5603.04|5605.54|5604.04|5605.54|5604.04|5603.54|5602.04|725
1759864500000|2025-10-07 19:15:00|5604.54|5603.04|5605.54|5604.04|5606.54|5605.04|5604.54|5603.04|1223
1759864800000|2025-10-07 19:20:00|5604.54|5603.04|5604.54|5603.04|5605.54|5604.04|5603.54|5602.04|738
1759865100000|2025-10-07 19:25:00|||||||||475
1759865400000|2025-10-07 19:30:00|5605.54|5604.04|5605.54|5604.04|5605.54|5604.04|5605.54|5604.04|1084
1759865700000|2025-10-07 19:35:00|5604.54|5603.04|5605.54|5604.04|5606.54|5605.04|5604.54|5603.04|559
1759866000000|2025-10-07 19:40:00|5606.54|5605.04|5607.54|5606.04|5608.04|5606.54|5605.54|5604.04|1067
1759866300000|2025-10-07 19:45:00|5608.54|5607.04|5608.54|5607.04|5608.54|5607.04|5607.54|5606.04|910
1759866600000|2025-10-07 19:50:00|5609.54|5608.04|5610.54|5609.04|5610.54|5609.04|5608.54|5607.04|1487
1759866900000|2025-10-07 19:55:00|5609.54|5608.04|5605.54|5604.04|5610.54|5609.04|5605.54|5604.04|1840
1759867200000|2025-10-07 20:00:00|5608.29|5605.29|5609.59|5606.59|5611.79|5608.79|5608.29|5605.29|25
1759867500000|2025-10-07 20:05:00|5609.79|5606.79|5611.09|5608.09|5611.49|5608.49|5609.59|5606.59|0
1759867800000|2025-10-07 20:10:00|5611.29|5608.29|5610.49|5607.49|5611.59|5608.59|5610.49|5607.49|0
1759868100000|2025-10-07 20:15:00|5610.59|5607.59|5609.99|5606.99|5610.79|5607.79|5609.59|5606.59|0
1759868400000|2025-10-07 20:20:00|5609.79|5606.79|5609.79|5606.79|5610.49|5607.49|5609.59|5606.59|0
1759868700000|2025-10-07 20:25:00|5609.99|5606.99|5610.99|5607.99|5611.09|5608.09|5609.79|5606.79|0
1759869000000|2025-10-07 20:30:00|5610.89|5607.89|5611.09|5608.09|5611.49|5608.49|5610.69|5607.69|0
1759869300000|2025-10-07 20:35:00|5610.89|5607.89|5610.99|5607.99|5611.69|5608.69|5610.69|5607.69|0
1759869600000|2025-10-07 20:40:00|5610.79|5607.79|5611.09|5608.09|5611.19|5608.19|5610.69|5607.69|0
1759869900000|2025-10-07 20:45:00|5610.89|5607.89|5611.39|5608.39|5611.49|5608.49|5610.69|5607.69|0
1759870200000|2025-10-07 20:50:00|5611.49|5608.49|5611.19|5608.19|5611.69|5608.69|5610.69|5607.69|0
1759870500000|2025-10-07 20:55:00|5611.39|5608.39|5610.39|5607.39|5611.39|5608.39|5609.59|5606.59|0
1759870800000|2025-10-07 21:00:00|5610.59|5607.59|5609.69|5606.69|5610.59|5607.59|5609.59|5606.59|0
1759871100000|2025-10-07 21:05:00|5610.09|5607.09|5610.09|5607.09|5610.49|5607.49|5609.99|5606.99|0
1759871400000|2025-10-07 21:10:00|5610.49|5607.49|5611.1|5608.1|5611.1|5608.1|5610.49|5607.49|0
1759872000000|2025-10-07 21:20:00|5611|5608|5611|5608|5611|5608|5611|5608|0
1759872300000|2025-10-07 21:25:00|5610.8|5607.8|5610.7|5607.7|5610.8|5607.8|5610.3|5607.3|0
1759872600000|2025-10-07 21:30:00|5610.6|5607.6|5610.6|5607.6|5610.7|5607.7|5610.6|5607.6|0
1759872900000|2025-10-07 21:35:00|5610.2|5607.2|5610.6|5607.6|5610.6|5607.6|5610.2|5607.2|0
1759873200000|2025-10-07 21:40:00|5610.5|5607.5|5610.5|5607.5|5610.6|5607.6|5610.5|5607.5|0
1759873500000|2025-10-07 21:45:00|5610.6|5607.6|5610.1|5607.1|5610.6|5607.6|5610.1|5607.1|0
1759873800000|2025-10-07 21:50:00|5610.2|5607.2|5609.9|5606.9|5610.2|5607.2|5609.9|5606.9|0
1759874100000|2025-10-07 21:55:00|5609.8|5606.8|5610.1|5607.1|5610.1|5607.1|5609.8|5606.8|0
1759874400000|2025-10-07 22:00:00|5610.8|5607.8|5612.1|5609.1|5612.6|5609.6|5610.3|5607.3|0
1759874700000|2025-10-07 22:05:00|5611.9|5608.9|5610.9|5607.9|5613|5610|5610.7|5607.7|0
1759875000000|2025-10-07 22:10:00|5610.7|5607.7|5610.6|5607.6|5611.3|5608.3|5609.9|5606.9|0
1759875300000|2025-10-07 22:15:00|5610.5|5607.5|5611.3|5608.3|5611.5|5608.5|5610.5|5607.5|0
1759875600000|2025-10-07 22:20:00|5611.4|5608.4|5611.3|5608.3|5611.9|5608.9|5611|5608|0
1759875900000|2025-10-07 22:25:00|5611.4|5608.4|5612.9|5609.9|5612.9|5609.9|5611.3|5608.3|0
1759876200000|2025-10-07 22:30:00|5612.5|5609.5|5613.2|5610.2|5614|5611|5612.3|5609.3|0
1759876500000|2025-10-07 22:35:00|5613.3|5610.3|5613.4|5610.4|5613.9|5610.9|5613.1|5610.1|0
1759876800000|2025-10-07 22:40:00|5613.5|5610.5|5613.5|5610.5|5613.7|5610.7|5612.3|5609.3|0
1759877100000|2025-10-07 22:45:00|5613.4|5610.4|5613.3|5610.3|5613.8|5610.8|5613|5610|0
1759877400000|2025-10-07 22:50:00|5613.1|5610.1|5613.9|5610.9|5614.1|5611.1|5613.1|5610.1|0
1759877700000|2025-10-07 22:55:00|5613.8|5610.8|5613.2|5610.2|5613.8|5610.8|5612.9|5609.9|0
1759878000000|2025-10-07 23:00:00|5613.3|5610.3|5612.1|5609.1|5613.8|5610.8|5611.9|5608.9|0
1759878300000|2025-10-07 23:05:00|5612.3|5609.3|5611.9|5608.9|5612.5|5609.5|5611.7|5608.7|0
1759878600000|2025-10-07 23:10:00|5611.7|5608.7|5609.3|5606.3|5611.7|5608.7|5609.1|5606.1|0
1759878900000|2025-10-07 23:15:00|5609.5|5606.5|5608.7|5605.7|5609.7|5606.7|5608.2|5605.2|0
1759879200000|2025-10-07 23:20:00|5608.6|5605.6|5607.5|5604.5|5608.8|5605.8|5607|5604|0
1759879500000|2025-10-07 23:25:00|5607.6|5604.6|5608.6|5605.6|5609.4|5606.4|5606.6|5603.6|0
1759879800000|2025-10-07 23:30:00|5608.5|5605.5|5608|5605|5608.5|5605.5|5607.3|5604.3|0
1759880100000|2025-10-07 23:35:00|5608.1|5605.1|5606.5|5603.5|5608.3|5605.3|5606.3|5603.3|0
1759880400000|2025-10-07 23:40:00|5606.7|5603.7|5607.6|5604.6|5607.6|5604.6|5605.2|5602.2|0
1759880700000|2025-10-07 23:45:00|5607.7|5604.7|5607.9|5604.9|5608.3|5605.3|5607.4|5604.4|0
1759881000000|2025-10-07 23:50:00|5607.8|5604.8|5606.7|5603.7|5608.1|5605.1|5606.1|5603.1|0
1759881300000|2025-10-07 23:55:00|5606.6|5603.6|5606.3|5603.3|5607.1|5604.1|5606.3|5603.3|0
1759881600000|2025-10-08 00:00:00|5606.5|5603.5|5607.4|5604.4|5608.1|5605.1|5605.6|5602.6|0
1759881900000|2025-10-08 00:05:00|5607.3|5604.3|5606.4|5603.4|5607.7|5604.7|5606.3|5603.3|0
1759882200000|2025-10-08 00:10:00|5606.5|5603.5|5605.6|5602.6|5607|5604|5605.5|5602.5|0
1759882500000|2025-10-08 00:15:00|5605.7|5602.7|5605.1|5603.1|5607.1|5605.1|5604.1|5601.3|331
1759882800000|2025-10-08 00:20:00|5604.1|5602.1|5607.1|5605.1|5608.1|5606.1|5604.1|5602.1|51
1759883100000|2025-10-08 00:25:00|5608.1|5606.1|5608.1|5606.1|5609.1|5607.1|5607.1|5605.1|47
1759883400000|2025-10-08 00:30:00|5607.6|5605.6|5608.1|5606.1|5608.1|5606.1|5607.1|5605.1|6
1759883700000|2025-10-08 00:35:00|5609.1|5607.1|5609.1|5607.1|5609.1|5607.1|5608.1|5606.1|67
1759884000000|2025-10-08 00:40:00|5608.1|5606.1|5608.1|5606.1|5609.1|5607.1|5608.1|5606.1|64
1759884300000|2025-10-08 00:45:00|5609.1|5607.1|5610.1|5608.1|5610.1|5608.1|5608.1|5606.1|17
1759884600000|2025-10-08 00:50:00|5609.1|5607.1|5610.6|5608.6|5611.1|5609.1|5609.1|5607.1|58
1759884900000|2025-10-08 00:55:00|5611.1|5609.1|5610.1|5608.1|5611.1|5609.1|5610.1|5608.1|37
1759885200000|2025-10-08 01:00:00|5610.6|5608.6|5612.1|5610.1|5613.1|5611.1|5610.1|5608.1|85
1759885500000|2025-10-08 01:05:00|5611.6|5609.6|5610.1|5608.1|5611.6|5609.6|5610.1|5608.1|54
1759885800000|2025-10-08 01:10:00|5610.6|5608.6|5610.1|5608.1|5611.1|5609.1|5610.1|5608.1|120
1759886100000|2025-10-08 01:15:00|5609.1|5607.1|5610.1|5608.1|5611.1|5609.1|5609.1|5607.1|109
1759886400000|2025-10-08 01:20:00|5610.6|5608.6|5610.1|5608.1|5611.1|5609.1|5610.1|5608.1|82
1759886700000|2025-10-08 01:25:00|5611.1|5609.1|5612.1|5610.1|5612.1|5610.1|5610.1|5608.1|100
1759887000000|2025-10-08 01:30:00|5611.1|5609.1|5612.1|5610.1|5612.1|5610.1|5611.1|5609.1|174
1759887300000|2025-10-08 01:35:00|5611.1|5609.1|5611.1|5609.1|5611.1|5609.1|5610.1|5608.1|105
1759887600000|2025-10-08 01:40:00|5610.1|5608.1|5610.1|5608.1|5611.1|5609.1|5610.1|5608.1|94
1759887900000|2025-10-08 01:45:00|5609.6|5607.6|5611.1|5609.1|5611.1|5609.1|5609.6|5607.6|41
1759888200000|2025-10-08 01:50:00|5610.1|5608.1|5611.1|5609.1|5611.1|5609.1|5610.1|5608.1|34
1759888500000|2025-10-08 01:55:00|5610.6|5608.6|5611.1|5609.1|5611.1|5609.1|5610.1|5608.1|41
1759888800000|2025-10-08 02:00:00|5612.1|5610.1|5612.1|5610.1|5612.1|5610.1|5611.6|5609.6|24
1759889100000|2025-10-08 02:05:00|||||||||31
1759889400000|2025-10-08 02:10:00|5613.1|5611.1|5613.1|5611.1|5614.1|5612.1|5613.1|5611.1|104
1759889700000|2025-10-08 02:15:00|5614.1|5612.1|5613.1|5611.1|5614.1|5612.1|5613.1|5611.1|12
1759890000000|2025-10-08 02:20:00|5614.1|5612.1|5612.1|5610.1|5614.1|5612.1|5612.1|5610.1|123
1759890300000|2025-10-08 02:25:00|5613.1|5611.1|5613.1|5611.1|5613.1|5611.1|5612.6|5610.6|14
1759890600000|2025-10-08 02:30:00|||||||||8
1759890900000|2025-10-08 02:35:00|5612.1|5610.1|5612.6|5610.6|5613.1|5611.1|5612.1|5610.1|82
1759891200000|2025-10-08 02:40:00|5612.1|5610.1|5612.1|5610.1|5613.1|5611.1|5612.1|5610.1|9
1759891500000|2025-10-08 02:45:00|||||||||1
1759891800000|2025-10-08 02:50:00|||||||||1
1759892100000|2025-10-08 02:55:00|||||||||16
1759892700000|2025-10-08 03:05:00|||||||||3
1759893000000|2025-10-08 03:10:00|||||||||5
1759893300000|2025-10-08 03:15:00|5613.1|5611.1|5616.1|5614.1|5616.1|5614.1|5613.1|5611.1|152
1759893600000|2025-10-08 03:20:00|||||||||6
1759893900000|2025-10-08 03:25:00|5615.1|5613.1|5613.1|5611.1|5615.1|5613.1|5613.1|5611.1|79
1759894200000|2025-10-08 03:30:00|5612.1|5610.1|5613.1|5611.1|5613.1|5611.1|5612.1|5610.1|21
1759894800000|2025-10-08 03:40:00|5614.1|5612.1|5614.1|5612.1|5614.6|5612.6|5614.1|5612.1|9
1759895100000|2025-10-08 03:45:00|5615.1|5613.1|5614.1|5612.1|5615.1|5613.1|5614.1|5612.1|16
1759895400000|2025-10-08 03:50:00|5613.1|5611.1|5612.1|5610.1|5613.1|5611.1|5612.1|5610.1|28
1759895700000|2025-10-08 03:55:00|5612.6|5610.6|5613.1|5611.1|5613.1|5611.1|5612.1|5610.1|19
1759896000000|2025-10-08 04:00:00|5612.1|5610.1|5612.1|5610.1|5612.1|5610.1|5612.1|5610.1|10
1759896300000|2025-10-08 04:05:00|5611.1|5609.1|5612.1|5610.1|5612.1|5610.1|5611.1|5609.1|19
1759896600000|2025-10-08 04:10:00|5611.1|5609.1|5611.1|5609.1|5612.1|5610.1|5611.1|5609.1|14
1759897200000|2025-10-08 04:20:00|5612.1|5610.1|5612.1|5610.1|5612.1|5610.1|5611.1|5609.1|49
1759897500000|2025-10-08 04:25:00|5613.1|5611.1|5613.1|5611.1|5613.1|5611.1|5613.1|5611.1|7
1759897800000|2025-10-08 04:30:00|||||||||2
1759898400000|2025-10-08 04:40:00|5612.1|5610.1|5613.1|5611.1|5613.1|5611.1|5612.1|5610.1|73
1759898700000|2025-10-08 04:45:00|5612.1|5610.1|5613.1|5611.1|5613.1|5611.1|5612.1|5610.1|47
1759899000000|2025-10-08 04:50:00|5612.6|5610.6|5615.1|5613.1|5616.1|5614.1|5612.1|5610.1|86
1759899300000|2025-10-08 04:55:00|||||||||3
1759899600000|2025-10-08 05:00:00|5614.1|5612.1|5614.1|5612.1|5615.1|5613.1|5613.1|5611.1|39
1759899900000|2025-10-08 05:05:00|5613.1|5611.1|5614.1|5612.1|5617.1|5615.1|5613.1|5611.1|347
1759900200000|2025-10-08 05:10:00|5615.1|5613.1|5613.1|5611.1|5615.1|5613.1|5613.1|5611.1|116
1759900500000|2025-10-08 05:15:00|5614.1|5612.1|5615.1|5613.1|5615.1|5613.1|5613.6|5611.6|98
1759900800000|2025-10-08 05:20:00|5616.1|5614.1|5615.1|5613.1|5616.1|5614.1|5614.6|5612.6|124
1759901100000|2025-10-08 05:25:00|5614.6|5612.6|5614.1|5612.1|5615.1|5613.1|5613.1|5611.1|257
1759901400000|2025-10-08 05:30:00|5615.1|5613.1|5615.1|5613.1|5616.1|5614.1|5615.1|5613.1|79
1759901700000|2025-10-08 05:35:00|5614.6|5612.6|5614.1|5612.1|5615.1|5613.1|5614.1|5612.1|75
1759902000000|2025-10-08 05:40:00|5613.6|5611.6|5614.1|5612.1|5615.1|5613.1|5613.6|5611.6|57
1759902300000|2025-10-08 05:45:00|5615.1|5613.1|5613.1|5611.1|5615.1|5613.1|5613.1|5611.1|349
1759902600000|2025-10-08 05:50:00|5614.1|5612.1|5614.1|5612.1|5615.1|5613.1|5614.1|5612.1|225
1759902900000|2025-10-08 05:55:00|5615.1|5613.1|5614.1|5612.1|5615.1|5613.1|5613.1|5611.1|422
1759903200000|2025-10-08 06:00:00|5613.85|5612.35|5611.85|5610.35|5616.85|5615.35|5611.85|5610.35|1103
1759903500000|2025-10-08 06:05:00|5610.85|5609.35|5612.85|5611.35|5612.85|5611.35|5609.85|5608.35|606
1759903800000|2025-10-08 06:10:00|5613.85|5612.35|5613.85|5612.35|5614.85|5613.35|5612.85|5611.35|396
1759904100000|2025-10-08 06:15:00|5612.85|5611.35|5613.85|5612.35|5615.85|5614.35|5612.85|5611.35|498
1759904400000|2025-10-08 06:20:00|5612.85|5611.35|5612.85|5611.35|5613.85|5612.35|5611.85|5610.35|584
1759904700000|2025-10-08 06:25:00|5613.35|5611.85|5610.85|5609.35|5613.85|5612.35|5610.85|5609.35|513
1759905000000|2025-10-08 06:30:00|5611.85|5610.35|5610.85|5609.35|5612.85|5611.35|5608.85|5607.35|1322
1759905300000|2025-10-08 06:35:00|5609.85|5608.35|5607.85|5606.35|5609.85|5608.35|5606.85|5605.35|713
1759905600000|2025-10-08 06:40:00|5606.85|5605.35|5607.35|5605.85|5607.85|5606.35|5605.85|5604.35|752
1759905900000|2025-10-08 06:45:00|5607.85|5606.35|5607.85|5606.35|5607.85|5606.35|5605.85|5604.35|594
1759906200000|2025-10-08 06:50:00|5606.85|5605.35|5607.85|5606.35|5608.85|5607.35|5606.85|5605.35|967
1759906500000|2025-10-08 06:55:00|5606.85|5605.35|5605.85|5604.35|5609.85|5608.35|5605.85|5604.35|1316
1759906800000|2025-10-08 07:00:00|5607.85|5606.35|5609.85|5608.35|5609.85|5608.35|5600.85|5599.35|11418
1759907100000|2025-10-08 07:05:00|5608.85|5607.35|5608.85|5607.35|5610.85|5609.35|5605.85|5604.35|3861
1759907400000|2025-10-08 07:10:00|5609.85|5608.35|5605.85|5604.35|5611.85|5610.35|5605.85|5604.35|3143
1759907700000|2025-10-08 07:15:00|5606.85|5605.35|5612.85|5611.35|5612.85|5611.35|5606.85|5605.35|3491
1759908000000|2025-10-08 07:20:00|5612.74|5611.24|5616.74|5615.24|5618.24|5616.74|5611.74|5610.24|4955
1759908300000|2025-10-08 07:25:00|5617.74|5616.24|5616.74|5615.24|5618.74|5617.24|5615.74|5614.24|2283
1759908600000|2025-10-08 07:30:00|5616.69|5615.19|5616.69|5615.19|5617.69|5616.19|5615.69|5614.19|2159
1759908900000|2025-10-08 07:35:00|5615.69|5614.19|5622.69|5621.19|5624.69|5623.19|5613.69|5612.19|7183
1759909200000|2025-10-08 07:40:00|5622|5620.5|5618|5616.5|5623|5621.5|5617|5615.5|7712
1759909500000|2025-10-08 07:45:00|5619|5617.5|5623|5621.5|5624|5622.5|5615|5613.5|3619
1759909800000|2025-10-08 07:50:00|5624|5622.5|5629|5627.5|5630.5|5629|5624|5622.5|6825
1759910100000|2025-10-08 07:55:00|5630|5628.5|5628|5626.5|5630|5628.5|5627|5625.5|3266
1759910400000|2025-10-08 08:00:00|5627.93|5626.43|5632.93|5631.43|5633.93|5632.43|5625.93|5624.43|6348
1759910700000|2025-10-08 08:05:00|5633.93|5632.43|5633.93|5632.43|5635.93|5634.43|5632.93|5631.43|5351
1759911000000|2025-10-08 08:10:00|5633.72|5632.22|5634.72|5633.22|5637.72|5636.22|5632.72|5631.22|4877
1759911300000|2025-10-08 08:15:00|5634.22|5632.72|5633.72|5632.22|5635.72|5634.22|5633.72|5632.22|2573
1759911600000|2025-10-08 08:20:00|5633.77|5632.27|5629.77|5628.27|5634.77|5633.27|5629.77|5628.27|2428
1759911900000|2025-10-08 08:25:00|5630.77|5629.27|5625.77|5624.27|5631.77|5630.27|5624.77|5623.27|4011
1759912200000|2025-10-08 08:30:00|5626.06|5624.56|5630.06|5628.56|5631.06|5629.56|5626.06|5624.56|2975
1759912500000|2025-10-08 08:35:00|5631.06|5629.56|5632.06|5630.56|5633.06|5631.56|5631.06|5629.56|8266
1759912800000|2025-10-08 08:40:00|5631.63|5630.13|5631.63|5630.13|5632.63|5631.13|5629.63|5628.13|4712
1759913100000|2025-10-08 08:45:00|5632.63|5631.13|5631.63|5630.13|5634.63|5633.13|5631.63|5630.13|2363
1759913400000|2025-10-08 08:50:00|5631.67|5630.17|5630.67|5629.17|5631.67|5630.17|5629.67|5628.17|11327
1759913700000|2025-10-08 08:55:00|5630.17|5628.67|5629.67|5628.17|5630.67|5629.17|5622.67|5621.17|8907
1759914000000|2025-10-08 09:00:00|5629.91|5628.41|5631.91|5630.41|5633.91|5632.41|5629.91|5628.41|5656
1759914300000|2025-10-08 09:05:00|5632.91|5631.41|5634.91|5633.41|5635.91|5634.41|5632.91|5631.41|4840
1759914600000|2025-10-08 09:10:00|5634.45|5632.95|5634.45|5632.95|5635.45|5633.95|5632.45|5630.95|3517
1759914900000|2025-10-08 09:15:00|5633.45|5631.95|5634.45|5632.95|5635.45|5633.95|5632.45|5630.95|1794
1759915200000|2025-10-08 09:20:00|5634.7|5633.2|5631.7|5630.2|5634.7|5633.2|5630.7|5629.2|2398
1759915500000|2025-10-08 09:25:00|5632.7|5631.2|5633.7|5632.2|5634.7|5633.2|5630.7|5629.2|2388
1759915800000|2025-10-08 09:30:00|5633.91|5632.41|5634.91|5633.41|5636.41|5634.91|5633.91|5632.41|2582
1759916100000|2025-10-08 09:35:00|5633.91|5632.41|5636.91|5635.41|5636.91|5635.41|5633.91|5632.41|2473
1759916400000|2025-10-08 09:40:00|5636.69|5635.19|5632.69|5631.19|5636.69|5635.19|5626.69|5625.19|12309
1759916700000|2025-10-08 09:45:00|5633.69|5632.19|5630.69|5629.19|5635.69|5634.19|5629.69|5628.19|4390
1759917000000|2025-10-08 09:50:00|5631.3|5629.8|5630.3|5628.8|5631.3|5629.8|5629.3|5627.8|2778
1759917300000|2025-10-08 09:55:00|5631.3|5629.8|5629.3|5627.8|5631.3|5629.8|5628.3|5626.8|2525
1759917600000|2025-10-08 10:00:00|5629.15|5627.65|5630.15|5628.65|5631.15|5629.65|5629.15|5627.65|2294
1759917900000|2025-10-08 10:05:00|5629.15|5627.65|5630.15|5628.65|5631.15|5629.65|5629.15|5627.65|3682
1759918200000|2025-10-08 10:10:00|5629.98|5628.48|5627.98|5626.48|5630.98|5629.48|5624.98|5623.48|2625
1759918500000|2025-10-08 10:15:00|5628.98|5627.48|5626.98|5625.48|5629.98|5628.48|5626.98|5625.48|5057
1759918800000|2025-10-08 10:20:00|5626.99|5625.49|5623.99|5622.49|5626.99|5625.49|5622.99|5621.49|1771
1759919100000|2025-10-08 10:25:00|5624.99|5623.49|5622.99|5621.49|5624.99|5623.49|5621.99|5620.49|2141
1759919400000|2025-10-08 10:30:00|5623|5621.5|5624|5622.5|5625|5623.5|5622|5620.5|1228
1759919700000|2025-10-08 10:35:00|5625|5623.5|5625|5623.5|5626|5624.5|5624|5622.5|754
1759920000000|2025-10-08 10:40:00|5624.6|5623.1|5625.6|5624.1|5625.6|5624.1|5623.6|5622.1|1805
1759920300000|2025-10-08 10:45:00|5625.1|5623.6|5628.6|5627.1|5628.6|5627.1|5624.6|5623.1|1674
1759920600000|2025-10-08 10:50:00|5628.63|5627.13|5631.63|5630.13|5632.63|5631.13|5627.63|5626.13|2031
1759920900000|2025-10-08 10:55:00|5632.63|5631.13|5635.63|5634.13|5636.63|5635.13|5632.63|5631.13|2338
1759921200000|2025-10-08 11:00:00|5636.13|5634.63|5638.13|5636.63|5638.13|5636.63|5634.13|5632.63|2058
1759921500000|2025-10-08 11:05:00|5639.13|5637.63|5635.13|5633.63|5640.13|5638.63|5635.13|5633.63|4995
1759921800000|2025-10-08 11:10:00|5634.96|5633.46|5633.96|5632.46|5636.96|5635.46|5633.96|5632.46|2893
1759922100000|2025-10-08 11:15:00|5632.96|5631.46|5631.96|5630.46|5635.96|5634.46|5631.96|5630.46|4479
1759922400000|2025-10-08 11:20:00|5631.67|5630.17|5630.67|5629.17|5632.67|5631.17|5630.67|5629.17|2029
1759922700000|2025-10-08 11:25:00|5629.67|5628.17|5627.67|5626.17|5629.67|5628.17|5626.67|5625.17|1436
1759923000000|2025-10-08 11:30:00|5627.98|5626.48|5628.98|5627.48|5629.98|5628.48|5626.98|5625.48|4149
1759923300000|2025-10-08 11:35:00|5629.98|5628.48|5630.98|5629.48|5631.98|5630.48|5629.98|5628.48|1687
1759923600000|2025-10-08 11:40:00|5630.95|5629.45|5629.95|5628.45|5631.95|5630.45|5628.95|5627.45|961
1759923900000|2025-10-08 11:45:00|5630.95|5629.45|5632.95|5631.45|5633.95|5632.45|5630.95|5629.45|1500
1759924200000|2025-10-08 11:50:00|5632.65|5631.15|5632.65|5631.15|5633.65|5632.15|5631.65|5630.15|1027
1759924500000|2025-10-08 11:55:00|5631.65|5630.15|5632.65|5631.15|5632.65|5631.15|5631.65|5630.15|1212
1759924800000|2025-10-08 12:00:00|5632.75|5631.25|5633.75|5632.25|5634.75|5633.25|5631.75|5630.25|750
1759925100000|2025-10-08 12:05:00|5634.25|5632.75|5635.75|5634.25|5637.75|5636.25|5633.75|5632.25|3680
1759925400000|2025-10-08 12:10:00|5635.48|5633.98|5632.48|5630.98|5635.48|5633.98|5631.48|5629.98|2115
1759925700000|2025-10-08 12:15:00|5631.48|5629.98|5634.48|5632.98|5634.48|5632.98|5631.48|5629.98|1024
1759926000000|2025-10-08 12:20:00|5635.07|5633.57|5637.07|5635.57|5637.07|5635.57|5633.07|5631.57|1425
1759926300000|2025-10-08 12:25:00|5636.07|5634.57|5637.07|5635.57|5639.07|5637.57|5636.07|5634.57|2952
1759926600000|2025-10-08 12:30:00|5636.53|5635.03|5632.53|5631.03|5637.53|5636.03|5632.53|5631.03|2217
1759926900000|2025-10-08 12:35:00|5631.53|5630.03|5635.53|5634.03|5635.53|5634.03|5631.53|5630.03|7056
1759927200000|2025-10-08 12:40:00|5635.48|5633.98|5636.48|5634.98|5636.48|5634.98|5634.48|5632.98|1858
1759927500000|2025-10-08 12:45:00|5635.48|5633.98|5637.48|5635.98|5638.48|5636.98|5634.48|5632.98|5476
1759927800000|2025-10-08 12:50:00|5637.39|5635.89|5635.39|5633.89|5637.39|5635.89|5635.39|5633.89|1605
1759928100000|2025-10-08 12:55:00|5636.39|5634.89|5636.39|5634.89|5637.39|5635.89|5635.39|5633.89|1894
1759928400000|2025-10-08 13:00:00|5636.48|5634.98|5637.48|5635.98|5638.48|5636.98|5635.48|5633.98|2990
1759928700000|2025-10-08 13:05:00|5636.48|5634.98|5638.48|5636.98|5638.48|5636.98|5636.48|5634.98|2470
1759929000000|2025-10-08 13:10:00|5638.41|5636.91|5636.41|5634.91|5638.41|5636.91|5635.41|5633.91|1646
1759929300000|2025-10-08 13:15:00|5637.41|5635.91|5634.41|5632.91|5637.41|5635.91|5633.41|5631.91|1843
1759929600000|2025-10-08 13:20:00|5634.59|5633.09|5636.59|5635.09|5637.59|5636.09|5633.59|5632.09|1636
1759929900000|2025-10-08 13:25:00|5635.59|5634.09|5635.59|5634.09|5636.59|5635.09|5634.59|5633.09|2157
1759930200000|2025-10-08 13:30:00|5635.27|5633.77|5635.27|5633.77|5637.27|5635.77|5634.27|5632.77|2575
1759930500000|2025-10-08 13:35:00|5636.27|5634.77|5638.27|5636.77|5638.27|5636.77|5635.27|5633.77|1780
1759930800000|2025-10-08 13:40:00|5638.54|5637.04|5635.54|5634.04|5638.54|5637.04|5634.54|5633.04|3462
1759931100000|2025-10-08 13:45:00|5636.54|5635.04|5635.54|5634.04|5637.54|5636.04|5632.54|5631.04|4469
1759931400000|2025-10-08 13:50:00|5635.41|5633.91|5635.41|5633.91|5636.41|5634.91|5632.41|5630.91|4757
1759931700000|2025-10-08 13:55:00|5636.41|5634.91|5638.41|5636.91|5639.41|5637.91|5635.41|5633.91|3028
1759932000000|2025-10-08 14:00:00|5638.46|5636.96|5642.46|5640.96|5644.46|5642.96|5638.46|5636.96|6915
1759932300000|2025-10-08 14:05:00|5643.46|5641.96|5643.46|5641.96|5645.46|5643.96|5641.46|5639.96|3796
1759932600000|2025-10-08 14:10:00|5643.47|5641.97|5645.47|5643.97|5647.47|5645.97|5643.47|5641.97|4700
1759932900000|2025-10-08 14:15:00|5644.47|5642.97|5644.47|5642.97|5645.47|5643.97|5642.47|5640.97|2253
1759933200000|2025-10-08 14:20:00|5644.69|5643.19|5647.69|5646.19|5647.69|5646.19|5644.69|5643.19|3501
1759933500000|2025-10-08 14:25:00|5646.69|5645.19|5647.69|5646.19|5648.69|5647.19|5646.69|5645.19|4178
1759933800000|2025-10-08 14:30:00|5646.69|5645.19|5649.69|5648.19|5649.69|5648.19|5646.69|5645.19|5066
1759934100000|2025-10-08 14:35:00|5648.69|5647.19|5649.69|5648.19|5649.69|5648.19|5647.69|5646.19|2212
1759934400000|2025-10-08 14:40:00|5649.48|5647.98|5650.48|5648.98|5651.48|5649.98|5649.48|5647.98|3223
1759934700000|2025-10-08 14:45:00|5651.48|5649.98|5650.48|5648.98|5651.48|5649.98|5648.48|5646.98|6701
1759935000000|2025-10-08 14:50:00|5650.52|5649.02|5650.52|5649.02|5650.52|5649.02|5648.52|5647.02|8463
1759935300000|2025-10-08 14:55:00|5651.52|5650.02|5651.52|5650.02|5652.52|5651.02|5650.52|5649.02|4751
1759935600000|2025-10-08 15:00:00|5651.44|5649.94|5651.44|5649.94|5653.44|5651.94|5651.44|5649.94|4003
1759935900000|2025-10-08 15:05:00|5650.44|5648.94|5651.44|5649.94|5651.44|5649.94|5649.44|5647.94|2969
1759936200000|2025-10-08 15:10:00|5651.74|5650.24|5654.74|5653.24|5655.74|5654.24|5650.74|5649.24|4972
1759936500000|2025-10-08 15:15:00|5655.74|5654.24|5655.74|5654.24|5657.74|5656.24|5654.74|5653.24|6848
1759936800000|2025-10-08 15:20:00|5655.56|5654.06|5657.56|5656.06|5658.56|5657.06|5655.56|5654.06|9042
1759937100000|2025-10-08 15:25:00|5656.56|5655.06|5657.56|5656.06|5657.56|5656.06|5655.56|5654.06|14952
1759937400000|2025-10-08 15:30:00|5656.56|5655.06|5651.56|5650.06|5656.56|5655.06|5651.56|5650.06|38950
1759937700000|2025-10-08 15:35:00|5652.56|5651.06|5650.56|5649.06|5652.56|5651.06|5648.56|5647.06|15758
1759938000000|2025-10-08 15:40:00|5651.56|5650.06|5647.56|5646.06|5651.56|5650.06|5647.56|5646.06|7282
1759938300000|2025-10-08 15:45:00|5646.56|5645.06|5646.56|5645.06|5648.56|5647.06|5645.56|5644.06|4471
1759938600000|2025-10-08 15:50:00|5645.56|5644.06|5647.56|5646.06|5648.56|5647.06|5645.56|5644.06|3547
1759938900000|2025-10-08 15:55:00|5646.56|5645.06|5647.56|5646.06|5648.56|5647.06|5645.56|5644.06|2222
1759939200000|2025-10-08 16:00:00|5648.56|5647.06|5648.56|5647.06|5649.56|5648.06|5647.56|5646.06|995
1759939500000|2025-10-08 16:05:00|||||||||590
1759939800000|2025-10-08 16:10:00|5649.56|5648.06|5651.56|5650.06|5651.56|5650.06|5648.56|5647.06|1371
1759940100000|2025-10-08 16:15:00|5650.56|5649.06|5650.56|5649.06|5651.56|5650.06|5650.56|5649.06|1129
1759940400000|2025-10-08 16:20:00|5651.56|5650.06|5651.56|5650.06|5651.56|5650.06|5650.56|5649.06|1811
1759940700000|2025-10-08 16:25:00|5650.56|5649.06|5649.56|5648.06|5650.56|5649.06|5648.56|5647.06|952
1759941000000|2025-10-08 16:30:00|5648.56|5647.06|5649.56|5648.06|5649.56|5648.06|5648.56|5647.06|521
1759941300000|2025-10-08 16:35:00|5648.56|5647.06|5648.56|5647.06|5649.56|5648.06|5648.56|5647.06|498
1759941600000|2025-10-08 16:40:00|5647.56|5646.06|5646.56|5645.06|5647.56|5646.06|5646.56|5645.06|698
1759941900000|2025-10-08 16:45:00|5646.06|5644.56|5645.56|5644.06|5646.56|5645.06|5645.56|5644.06|487
1759942200000|2025-10-08 16:50:00|5646.56|5645.06|5646.56|5645.06|5646.56|5645.06|5645.56|5644.06|565
1759942500000|2025-10-08 16:55:00|5647.56|5646.06|5648.56|5647.06|5649.06|5647.56|5646.56|5645.06|706
1759942800000|2025-10-08 17:00:00|5648.06|5646.56|5647.56|5646.06|5648.56|5647.06|5647.56|5646.06|240
1759943100000|2025-10-08 17:05:00|5648.56|5647.06|5647.56|5646.06|5648.56|5647.06|5647.56|5646.06|260
1759943400000|2025-10-08 17:10:00|5646.56|5645.06|5647.56|5646.06|5647.56|5646.06|5646.56|5645.06|940
1759943700000|2025-10-08 17:15:00|5648.56|5647.06|5647.56|5646.06|5648.56|5647.06|5647.56|5646.06|321
1759944000000|2025-10-08 17:20:00|5648.56|5647.06|5648.56|5647.06|5648.56|5647.06|5647.56|5646.06|302
1759944300000|2025-10-08 17:25:00|5649.56|5648.06|5650.56|5649.06|5650.56|5649.06|5647.56|5646.06|674
1759944600000|2025-10-08 17:30:00|5649.56|5648.06|5648.56|5647.06|5649.56|5648.06|5648.56|5647.06|805
1759944900000|2025-10-08 17:35:00|||||||||94
1759945200000|2025-10-08 17:40:00|5647.56|5646.06|5647.56|5646.06|5647.56|5646.06|5647.56|5646.06|419
1759945500000|2025-10-08 17:45:00|5646.56|5645.06|5648.56|5647.06|5648.56|5647.06|5646.56|5645.06|221
1759945800000|2025-10-08 17:50:00|5649.56|5648.06|5648.56|5647.06|5649.56|5648.06|5648.56|5647.06|129
1759946100000|2025-10-08 17:55:00|5648.06|5646.56|5648.56|5647.06|5648.56|5647.06|5647.56|5646.06|126
1759946400000|2025-10-08 18:00:00|5649.56|5648.06|5649.56|5648.06|5650.56|5649.06|5648.56|5647.06|215
1759946700000|2025-10-08 18:05:00|5648.56|5647.06|5648.56|5647.06|5649.56|5648.06|5647.56|5646.06|484
1759947000000|2025-10-08 18:10:00|5649.06|5647.56|5648.56|5647.06|5649.56|5648.06|5648.56|5647.06|202
1759947300000|2025-10-08 18:15:00|5647.56|5646.06|5649.56|5648.06|5652.56|5651.06|5646.56|5645.06|8588
1759947600000|2025-10-08 18:20:00|5649.06|5647.56|5648.56|5647.06|5649.56|5648.06|5646.56|5645.06|2684
1759947900000|2025-10-08 18:25:00|5649.56|5648.06|5647.56|5646.06|5649.56|5648.06|5647.56|5646.06|66
1759948200000|2025-10-08 18:30:00|5648.56|5647.06|5647.56|5646.06|5648.56|5647.06|5646.56|5645.06|291
1759948500000|2025-10-08 18:35:00|5646.56|5645.06|5646.56|5645.06|5648.56|5647.06|5646.56|5645.06|180
1759948800000|2025-10-08 18:40:00|5645.56|5644.06|5645.56|5644.06|5646.56|5645.06|5644.56|5643.06|376
1759949100000|2025-10-08 18:45:00|5644.56|5643.06|5644.56|5643.06|5645.56|5644.06|5644.56|5643.06|289
1759949400000|2025-10-08 18:50:00|5643.56|5642.06|5644.56|5643.06|5645.56|5644.06|5643.56|5642.06|249
1759949700000|2025-10-08 18:55:00|5645.56|5644.06|5646.56|5645.06|5646.56|5645.06|5644.56|5643.06|293
1759950000000|2025-10-08 19:00:00|5647.56|5646.06|5647.56|5646.06|5648.56|5647.06|5646.56|5645.06|652
1759950300000|2025-10-08 19:05:00|5646.56|5645.06|5646.56|5645.06|5646.56|5645.06|5646.56|5645.06|146
1759950600000|2025-10-08 19:10:00|5647.06|5645.56|5647.56|5646.06|5647.56|5646.06|5646.56|5645.06|322
1759950900000|2025-10-08 19:15:00|5648.06|5646.56|5648.56|5647.06|5648.56|5647.06|5647.56|5646.06|659
1759951200000|2025-10-08 19:20:00|5649.56|5648.06|5648.56|5647.06|5649.56|5648.06|5648.56|5647.06|429
1759951500000|2025-10-08 19:25:00|5647.56|5646.06|5648.56|5647.06|5648.56|5647.06|5647.56|5646.06|186
1759951800000|2025-10-08 19:30:00|5647.56|5646.06|5647.56|5646.06|5648.56|5647.06|5647.56|5646.06|413
1759952100000|2025-10-08 19:35:00|5648.56|5647.06|5648.56|5647.06|5648.56|5647.06|5648.06|5646.56|280
1759952400000|2025-10-08 19:40:00|5647.56|5646.06|5647.56|5646.06|5647.56|5646.06|5646.56|5645.06|410
1759952700000|2025-10-08 19:45:00|5648.56|5647.06|5649.56|5648.06|5649.56|5648.06|5647.56|5646.06|423
1759953000000|2025-10-08 19:50:00|5650.56|5649.06|5651.56|5650.06|5651.56|5650.06|5649.56|5648.06|798
1759953300000|2025-10-08 19:55:00|5650.56|5649.06|5651.06|5649.56|5653.56|5652.06|5649.56|5648.06|2382
1759953600000|2025-10-08 20:00:00|5651.61|5648.61|5651.71|5648.71|5652.71|5649.71|5650.21|5647.21|39
1759953900000|2025-10-08 20:05:00|5651.81|5648.81|5652.51|5649.51|5653.11|5650.11|5651.61|5648.61|0
1759954200000|2025-10-08 20:10:00|5652.41|5649.41|5653.11|5650.11|5653.11|5650.11|5651.71|5648.71|0
1759954500000|2025-10-08 20:15:00|5652.91|5649.91|5653.31|5650.31|5654.21|5651.21|5652.31|5649.31|0
1759954800000|2025-10-08 20:20:00|5653.21|5650.21|5654.11|5651.11|5655.41|5652.41|5653.21|5650.21|0
1759955100000|2025-10-08 20:25:00|5653.91|5650.91|5655.71|5652.71|5656.31|5653.31|5653.91|5650.91|0
1759955400000|2025-10-08 20:30:00|5655.51|5652.51|5654.71|5651.71|5655.81|5652.81|5654.51|5651.51|0
1759955700000|2025-10-08 20:35:00|5654.91|5651.91|5654.91|5651.91|5655.51|5652.51|5654.51|5651.51|0
1759956000000|2025-10-08 20:40:00|5655.01|5652.01|5655.01|5652.01|5655.61|5652.61|5654.61|5651.61|0
1759956300000|2025-10-08 20:45:00|5654.91|5651.91|5653.61|5650.61|5655.01|5652.01|5653.61|5650.61|0
1759956600000|2025-10-08 20:50:00|5653.81|5650.81|5654.01|5651.01|5654.11|5651.11|5653.01|5650.01|0
1759956900000|2025-10-08 20:55:00|5653.81|5650.81|5652.91|5649.91|5654.01|5651.01|5652.11|5649.11|0
1759957200000|2025-10-08 21:00:00|5653.71|5650.71|5653.41|5650.41|5653.71|5650.71|5653.21|5650.21|0
1759957500000|2025-10-08 21:05:00|5653.31|5650.31|5653.31|5650.31|5653.71|5650.71|5653.31|5650.31|0
1759957800000|2025-10-08 21:10:00|5653.21|5650.21|5653.5|5650.5|5654.3|5651.3|5652.71|5649.71|0
1759958100000|2025-10-08 21:15:00|5653.6|5650.6|5653.5|5650.5|5653.6|5650.6|5653.5|5650.5|0
1759958400000|2025-10-08 21:20:00|5652.9|5649.9|5652.8|5649.8|5653.2|5650.2|5652.5|5649.5|0
1759958700000|2025-10-08 21:25:00|5652.5|5649.5|5652.5|5649.5|5652.8|5649.8|5652.3|5649.3|0
1759959000000|2025-10-08 21:30:00|5652.6|5649.6|5652.9|5649.9|5652.9|5649.9|5652.6|5649.6|0
1759959300000|2025-10-08 21:35:00|5653|5650|5652.9|5649.9|5653|5650|5652.9|5649.9|0
1759959600000|2025-10-08 21:40:00|5652.8|5649.8|5652.9|5649.9|5652.9|5649.9|5652.8|5649.8|0
1759959900000|2025-10-08 21:45:00|5653|5650|5652.9|5649.9|5653|5650|5652.9|5649.9|0
1759960500000|2025-10-08 21:55:00|5652.8|5649.8|5652.9|5649.9|5652.9|5649.9|5652.8|5649.8|0
1759960800000|2025-10-08 22:00:00|5653|5650|5655|5652|5655.6|5652.6|5653|5650|0
1759961100000|2025-10-08 22:05:00|5655.1|5652.1|5655.6|5652.6|5656|5653|5654.7|5651.7|0
1759961400000|2025-10-08 22:10:00|5655.8|5652.8|5656|5653|5656.6|5653.6|5654.9|5651.9|0
1759961700000|2025-10-08 22:15:00|5655.6|5652.6|5655.4|5652.4|5656.9|5653.9|5654.8|5651.8|0
1759962000000|2025-10-08 22:20:00|5655.2|5652.2|5656.1|5653.1|5656.7|5653.7|5655.2|5652.2|0
1759962300000|2025-10-08 22:25:00|5655.9|5652.9|5656.5|5653.5|5657|5654|5655.9|5652.9|0
1759962600000|2025-10-08 22:30:00|5656.2|5653.2|5655.3|5652.3|5656.5|5653.5|5655|5652|0
1759962900000|2025-10-08 22:35:00|5655.4|5652.4|5656.3|5653.3|5656.9|5653.9|5655.3|5652.3|0
1759963200000|2025-10-08 22:40:00|5656.2|5653.2|5656.1|5653.1|5656.4|5653.4|5655.9|5652.9|0
1759963500000|2025-10-08 22:45:00|5656|5653|5656.2|5653.2|5656.3|5653.3|5655.7|5652.7|0
1759963800000|2025-10-08 22:50:00|5656.1|5653.1|5656.2|5653.2|5657.2|5654.2|5656.1|5653.1|0
1759964100000|2025-10-08 22:55:00|5656.3|5653.3|5656.6|5653.6|5656.8|5653.8|5655.7|5652.7|0
1759964400000|2025-10-08 23:00:00|5656.7|5653.7|5656.2|5653.2|5657.1|5654.1|5656.2|5653.2|0
1759964700000|2025-10-08 23:05:00|5656|5653|5656.8|5653.8|5656.8|5653.8|5655.6|5652.6|0
1759965000000|2025-10-08 23:10:00|5656.6|5653.6|5658|5655|5658|5655|5656.1|5653.1|0
1759965300000|2025-10-08 23:15:00|5657.9|5654.9|5660|5657|5660.7|5657.7|5657.7|5654.7|0
1759965600000|2025-10-08 23:20:00|5659.8|5656.8|5659.4|5656.4|5659.8|5656.8|5659|5656|0
1759965900000|2025-10-08 23:25:00|5659.3|5656.3|5660|5657|5660.2|5657.2|5658.6|5655.6|0
1759966200000|2025-10-08 23:30:00|5659.9|5656.9|5659.9|5656.9|5660.5|5657.5|5659.4|5656.4|0
1759966500000|2025-10-08 23:35:00|5659.8|5656.8|5659.6|5656.6|5660|5657|5658.6|5655.6|0
1759966800000|2025-10-08 23:40:00|5659.5|5656.5|5658.8|5655.8|5659.7|5656.7|5658.5|5655.5|0
1759967100000|2025-10-08 23:45:00|5658.7|5655.7|5659.4|5656.4|5659.5|5656.5|5658.4|5655.4|0
1759967400000|2025-10-08 23:50:00|5659.3|5656.3|5658.4|5655.4|5659.6|5656.6|5658.4|5655.4|0
1759967700000|2025-10-08 23:55:00|5658.3|5655.3|5658|5655|5658.7|5655.7|5657.1|5654.1|0
1759968000000|2025-10-09 00:00:00|5657.8|5654.8|5656.8|5653.8|5658|5655|5656|5653|0
1759968300000|2025-10-09 00:05:00|5657|5654|5657.1|5654.1|5657.6|5654.6|5656.4|5653.4|0
1759968600000|2025-10-09 00:10:00|5657|5654|5656.9|5653.9|5657.5|5654.5|5656.5|5653.5|0
1759968900000|2025-10-09 00:15:00|5656.8|5653.8|5653.7|5651.7|5656.9|5653.9|5649.7|5647.7|468
1759969200000|2025-10-09 00:20:00|5652.7|5650.7|5652.7|5650.7|5653.7|5651.7|5651.7|5649.7|54
1759969500000|2025-10-09 00:25:00|5653.7|5651.7|5652.7|5650.7|5653.7|5651.7|5652.7|5650.7|27
1759969800000|2025-10-09 00:30:00|5651.7|5649.7|5652.7|5650.7|5652.7|5650.7|5651.7|5649.7|19
1759970100000|2025-10-09 00:35:00|||||||||12
1759970400000|2025-10-09 00:40:00|5651.7|5649.7|5651.7|5649.7|5651.7|5649.7|5651.7|5649.7|15
1759970700000|2025-10-09 00:45:00|||||||||3
1759971000000|2025-10-09 00:50:00|||||||||8
1759971300000|2025-10-09 00:55:00|5651.2|5649.2|5651.7|5649.7|5651.7|5649.7|5651.2|5649.2|15
1759971600000|2025-10-09 01:00:00|5652.7|5650.7|5649.7|5647.7|5652.7|5650.7|5649.7|5647.7|66
1759971900000|2025-10-09 01:05:00|5648.7|5646.7|5646.7|5644.7|5648.7|5646.7|5646.7|5644.7|72
1759972200000|2025-10-09 01:10:00|5646.2|5644.2|5644.7|5642.7|5647.7|5645.7|5643.7|5641.7|126
1759972500000|2025-10-09 01:15:00|5644.2|5642.2|5647.7|5644.7|5647.9|5644.9|5643.7|5641.7|199
1759972800000|2025-10-09 01:20:00|5647.9|5644.9|5648.1|5645.1|5648.4|5645.4|5647.3|5644.3|34
1759973100000|2025-10-09 01:25:00|5648.2|5645.2|5646.45|5644.95|5649.4|5646.4|5645.45|5643.95|74
1759973400000|2025-10-09 01:30:00|5645.95|5644.45|5640.45|5638.95|5646.45|5644.95|5640.45|5638.95|230
1759973700000|2025-10-09 01:35:00|5639.45|5637.95|5637.45|5635.95|5639.95|5638.45|5636.45|5634.95|198
1759974000000|2025-10-09 01:40:00|5638.45|5636.95|5641.45|5639.95|5642.45|5640.95|5637.45|5635.95|652
1759974300000|2025-10-09 01:45:00|5640.45|5638.95|5639.45|5637.95|5641.45|5639.95|5639.45|5637.95|229
1759974600000|2025-10-09 01:50:00|5640.45|5638.95|5641.45|5639.95|5641.45|5639.95|5640.45|5638.95|52
1759974900000|2025-10-09 01:55:00|5642.45|5640.95|5642.45|5640.95|5642.45|5640.95|5641.45|5639.95|54
1759975200000|2025-10-09 02:00:00|5641.95|5640.45|5640.45|5638.95|5642.45|5640.95|5640.45|5638.95|28
1759975500000|2025-10-09 02:05:00|5641.45|5639.95|5641.45|5639.95|5641.45|5639.95|5641.45|5639.95|8
1759975800000|2025-10-09 02:10:00|5642.45|5640.95|5644.45|5642.95|5645.45|5643.95|5642.45|5640.95|143
1759976100000|2025-10-09 02:15:00|5643.95|5642.45|5644.45|5642.95|5644.45|5642.95|5643.95|5642.45|18
1759976400000|2025-10-09 02:20:00|5645.45|5643.95|5644.45|5642.95|5645.45|5643.95|5644.45|5642.95|68
1759976700000|2025-10-09 02:25:00|5644.95|5643.45|5645.45|5643.95|5645.45|5643.95|5644.95|5643.45|29
1759977000000|2025-10-09 02:30:00|5645.7|5643.7|5645.7|5643.7|5646.7|5644.7|5645.7|5643.7|21
1759977300000|2025-10-09 02:35:00|5644.7|5642.7|5643.7|5641.7|5645.7|5643.7|5643.7|5641.7|20
1759977600000|2025-10-09 02:40:00|5642.7|5640.7|5643.7|5641.7|5643.7|5641.7|5642.7|5640.7|8
1759977900000|2025-10-09 02:45:00|5642.7|5640.7|5642.7|5640.7|5643.7|5641.7|5641.7|5639.7|36
1759978200000|2025-10-09 02:50:00|5641.7|5639.7|5641.7|5639.7|5641.7|5639.7|5640.7|5638.7|22
1759978500000|2025-10-09 02:55:00|5642.7|5640.7|5641.7|5639.7|5642.7|5640.7|5641.7|5639.7|33
1759978800000|2025-10-09 03:00:00|5642.7|5640.7|5643.7|5641.7|5643.7|5641.7|5642.2|5640.2|34
1759979100000|2025-10-09 03:05:00|||||||||4
1759979400000|2025-10-09 03:10:00|||||||||1
1759979700000|2025-10-09 03:15:00|5644.7|5642.7|5643.7|5641.7|5644.7|5642.7|5643.7|5641.7|25
1759980000000|2025-10-09 03:20:00|5644.2|5642.2|5644.7|5642.7|5646.7|5644.7|5643.7|5641.7|141
1759980300000|2025-10-09 03:25:00|5643.7|5641.7|5643.7|5641.7|5644.7|5642.7|5643.7|5641.7|23
1759980600000|2025-10-09 03:30:00|5644.2|5642.2|5643.7|5641.7|5644.2|5642.2|5642.7|5640.7|17
1759980900000|2025-10-09 03:35:00|5642.7|5640.7|5642.7|5640.7|5643.7|5641.7|5642.7|5640.7|4
1759981200000|2025-10-09 03:40:00|5643.2|5641.2|5642.7|5640.7|5643.7|5641.7|5642.7|5640.7|4
1759981500000|2025-10-09 03:45:00|5643.2|5641.2|5643.7|5641.7|5643.7|5641.7|5642.7|5640.7|11
1759981800000|2025-10-09 03:50:00|5643.2|5641.2|5643.7|5641.7|5643.7|5641.7|5643.2|5641.2|8
1759982100000|2025-10-09 03:55:00|5644.7|5642.7|5644.7|5642.7|5644.7|5642.7|5644.7|5642.7|9
1759982400000|2025-10-09 04:00:00|5645.7|5643.7|5645.7|5643.7|5645.7|5643.7|5645.7|5643.7|7
1759982700000|2025-10-09 04:05:00|5646.2|5644.2|5649.7|5647.7|5649.7|5647.7|5646.2|5644.2|61
1759983000000|2025-10-09 04:10:00|5648.7|5646.7|5646.7|5644.7|5648.7|5646.7|5646.7|5644.7|137
1759983300000|2025-10-09 04:15:00|5647.7|5645.7|5649.7|5647.7|5649.7|5647.7|5647.7|5645.7|305
1759983600000|2025-10-09 04:20:00|5648.7|5646.7|5646.7|5644.7|5648.7|5646.7|5645.7|5643.7|136
1759983900000|2025-10-09 04:25:00|5647.2|5645.2|5645.7|5643.7|5647.2|5645.2|5645.7|5643.7|77
1759984200000|2025-10-09 04:30:00|5646.7|5644.7|5643.7|5641.7|5646.7|5644.7|5643.7|5641.7|113
1759984500000|2025-10-09 04:35:00|5644.7|5642.7|5643.7|5641.7|5644.7|5642.7|5643.7|5641.7|35
1759984800000|2025-10-09 04:40:00|5645.7|5643.7|5645.7|5643.7|5645.7|5643.7|5645.7|5643.7|75
1759985100000|2025-10-09 04:45:00|5644.7|5642.7|5643.7|5641.7|5644.7|5642.7|5643.7|5641.7|95
1759985400000|2025-10-09 04:50:00|5643.2|5641.2|5645.7|5643.7|5645.7|5643.7|5642.7|5640.7|196
1759985700000|2025-10-09 04:55:00|5646.2|5644.2|5648.7|5646.7|5648.7|5646.7|5646.2|5644.2|76
1759986000000|2025-10-09 05:00:00|5648.2|5646.2|5648.7|5646.7|5649.7|5647.7|5647.7|5645.7|34
1759986300000|2025-10-09 05:05:00|5647.7|5645.7|5648.7|5646.7|5648.7|5646.7|5647.7|5645.7|39
1759986600000|2025-10-09 05:10:00|5649.2|5647.2|5648.7|5646.7|5650.7|5648.7|5647.7|5645.7|157
1759986900000|2025-10-09 05:15:00|5648.2|5646.2|5646.7|5644.7|5648.7|5646.7|5646.7|5644.7|158
1759987200000|2025-10-09 05:20:00|5647.7|5645.7|5646.7|5644.7|5648.2|5646.2|5646.7|5644.7|19
1759987500000|2025-10-09 05:25:00|5647.7|5645.7|5651.7|5649.7|5651.7|5649.7|5646.7|5644.7|98
1759987800000|2025-10-09 05:30:00|5652.7|5650.7|5652.7|5650.7|5655.7|5653.7|5651.7|5649.7|267
1759988100000|2025-10-09 05:35:00|5653.2|5651.2|5654.7|5652.7|5655.7|5653.7|5652.7|5650.7|96
1759988400000|2025-10-09 05:40:00|5653.7|5651.7|5654.7|5652.7|5655.7|5653.7|5652.7|5650.7|316
1759988700000|2025-10-09 05:45:00|5653.7|5651.7|5650.7|5648.7|5654.7|5652.7|5650.7|5648.7|137
1759989000000|2025-10-09 05:50:00|5651.2|5649.2|5652.7|5650.7|5653.7|5651.7|5651.2|5649.2|64
1759989300000|2025-10-09 05:55:00|5652.2|5650.2|5656.7|5654.7|5656.7|5654.7|5651.7|5649.7|306
1759989600000|2025-10-09 06:00:00|5656.45|5654.95|5662.45|5660.95|5662.45|5660.95|5653.45|5651.95|1199
1759989900000|2025-10-09 06:05:00|5661.45|5659.95|5659.45|5657.95|5661.45|5659.95|5658.45|5656.95|538
1759990200000|2025-10-09 06:10:00|5658.45|5656.95|5663.45|5661.95|5663.45|5661.95|5658.45|5656.95|539
1759990500000|2025-10-09 06:15:00|5662.45|5660.95|5659.45|5657.95|5663.45|5661.95|5659.45|5657.95|652
1759990800000|2025-10-09 06:20:00|5658.45|5656.95|5657.45|5655.95|5658.45|5656.95|5656.95|5655.45|401
1759991100000|2025-10-09 06:25:00|5656.45|5654.95|5655.45|5653.95|5657.45|5655.95|5654.45|5652.95|523
1759991400000|2025-10-09 06:30:00|5656.45|5654.95|5660.45|5658.95|5661.45|5659.95|5655.45|5653.95|917
1759991700000|2025-10-09 06:35:00|5659.45|5657.95|5657.95|5656.45|5660.45|5658.95|5657.45|5655.95|486
1759992000000|2025-10-09 06:40:00|5658.45|5656.95|5658.45|5656.95|5659.45|5657.95|5656.45|5654.95|325
1759992300000|2025-10-09 06:45:00|5657.45|5655.95|5654.45|5652.95|5657.45|5655.95|5653.95|5652.45|391
1759992600000|2025-10-09 06:50:00|5655.45|5653.95|5653.45|5651.95|5656.45|5654.95|5652.45|5650.95|641
1759992900000|2025-10-09 06:55:00|5652.45|5650.95|5656.45|5654.95|5657.45|5655.95|5652.45|5650.95|1984
1759993200000|2025-10-09 07:00:00|5657.45|5655.95|5663.45|5661.95|5664.45|5662.95|5653.45|5651.95|11783
1759993500000|2025-10-09 07:05:00|5662.45|5660.95|5662.45|5660.95|5663.45|5661.95|5657.45|5655.95|4238
1759993800000|2025-10-09 07:10:00|5661.45|5659.95|5663.45|5661.95|5665.45|5663.95|5660.45|5658.95|2583
1759994100000|2025-10-09 07:15:00|5662.95|5661.45|5664.45|5662.95|5664.45|5662.95|5659.45|5657.95|3211
1759994400000|2025-10-09 07:20:00|5665.1|5663.6|5661.1|5659.6|5666.1|5664.6|5660.1|5658.6|2135
1759994700000|2025-10-09 07:25:00|5662.1|5660.6|5657.1|5655.6|5663.1|5661.6|5655.1|5653.6|3928
1759995000000|2025-10-09 07:30:00|5657.3|5655.8|5654.3|5652.8|5657.3|5655.8|5651.3|5649.8|3911
1759995300000|2025-10-09 07:35:00|5652.3|5650.8|5653.3|5651.8|5655.3|5653.8|5652.3|5650.8|4733
1759995600000|2025-10-09 07:40:00|5653.69|5652.19|5658.69|5657.19|5659.69|5658.19|5652.69|5651.19|2956
1759995900000|2025-10-09 07:45:00|5659.69|5658.19|5660.69|5659.19|5662.69|5661.19|5658.69|5657.19|2831
1759996200000|2025-10-09 07:50:00|5660.04|5658.54|5657.04|5655.54|5660.04|5658.54|5655.04|5653.54|1598
1759996500000|2025-10-09 07:55:00|5656.04|5654.54|5652.04|5650.54|5656.04|5654.54|5652.04|5650.54|2380
1759996800000|2025-10-09 08:00:00|5652.38|5650.88|5654.38|5652.88|5656.38|5654.88|5652.38|5650.88|2252
1759997100000|2025-10-09 08:05:00|5653.38|5651.88|5656.38|5654.88|5657.38|5655.88|5653.38|5651.88|1857
1759997400000|2025-10-09 08:10:00|5655.73|5654.23|5651.73|5650.23|5658.73|5657.23|5650.73|5649.23|2706
1759997700000|2025-10-09 08:15:00|5650.73|5649.23|5646.73|5645.23|5652.73|5651.23|5644.73|5643.23|6487
1759998000000|2025-10-09 08:20:00|5647.41|5645.91|5648.41|5646.91|5648.41|5646.91|5647.41|5645.91|2104
1759998300000|2025-10-09 08:25:00|5647.41|5645.91|5648.41|5646.91|5649.41|5647.91|5646.41|5644.91|1272
1759998600000|2025-10-09 08:30:00|5647.94|5646.44|5646.94|5645.44|5647.94|5646.44|5645.94|5644.44|4989
1759998900000|2025-10-09 08:35:00|5647.94|5646.44|5646.94|5645.44|5647.94|5646.44|5645.94|5644.44|2016
1759999200000|2025-10-09 08:40:00|5647.42|5645.92|5647.42|5645.92|5647.42|5645.92|5643.42|5641.92|4100
1759999500000|2025-10-09 08:45:00|5646.42|5644.92|5647.42|5645.92|5649.42|5647.92|5645.42|5643.92|1737
1759999800000|2025-10-09 08:50:00|5647.14|5645.64|5648.14|5646.64|5649.14|5647.64|5646.14|5644.64|1467
1760000100000|2025-10-09 08:55:00|5647.14|5645.64|5647.14|5645.64|5648.14|5646.64|5646.14|5644.64|3295
1760000400000|2025-10-09 09:00:00|5647.12|5645.62|5645.12|5643.62|5648.12|5646.62|5644.12|5642.62|4226
1760000700000|2025-10-09 09:05:00|5644.12|5642.62|5648.12|5646.62|5648.12|5646.62|5644.12|5642.62|1690
1760001000000|2025-10-09 09:10:00|5648.06|5646.56|5652.06|5650.56|5653.06|5651.56|5648.06|5646.56|4589
1760001300000|2025-10-09 09:15:00|5653.06|5651.56|5653.06|5651.56|5654.06|5652.56|5652.06|5650.56|995
1760001600000|2025-10-09 09:20:00|5652.9|5651.4|5655.9|5654.4|5656.9|5655.4|5652.9|5651.4|1742
1760001900000|2025-10-09 09:25:00|5656.9|5655.4|5655.9|5654.4|5657.9|5656.4|5654.9|5653.4|1814
1760002200000|2025-10-09 09:30:00|5655.73|5654.23|5656.73|5655.23|5656.73|5655.23|5653.73|5652.23|1226
1760002500000|2025-10-09 09:35:00|5657.73|5656.23|5657.73|5656.23|5660.73|5659.23|5657.73|5656.23|4864
1760002800000|2025-10-09 09:40:00|5657.67|5656.17|5655.67|5654.17|5657.67|5656.17|5655.67|5654.17|1993
1760003100000|2025-10-09 09:45:00|5656.67|5655.17|5652.67|5651.17|5656.67|5655.17|5651.67|5650.17|2951
1760003400000|2025-10-09 09:50:00|5652.92|5651.42|5648.92|5647.42|5652.92|5651.42|5647.92|5646.42|2375
1760003700000|2025-10-09 09:55:00|5649.92|5648.42|5644.92|5643.42|5650.92|5649.42|5644.92|5643.42|1667
1760004000000|2025-10-09 10:00:00|5645.06|5643.56|5647.06|5645.56|5648.06|5646.56|5644.06|5642.56|4713
1760004300000|2025-10-09 10:05:00|5648.06|5646.56|5647.06|5645.56|5649.06|5647.56|5645.06|5643.56|2155
1760004600000|2025-10-09 10:10:00|5646.48|5644.98|5647.48|5645.98|5648.48|5646.98|5645.48|5643.98|4618
1760004900000|2025-10-09 10:15:00|5646.48|5644.98|5645.48|5643.98|5647.48|5645.98|5644.48|5642.98|3175
1760005200000|2025-10-09 10:20:00|5646.02|5644.52|5645.02|5643.52|5647.02|5645.52|5644.02|5642.52|1853
1760005500000|2025-10-09 10:25:00|5644.02|5642.52|5645.02|5643.52|5646.02|5644.52|5644.02|5642.52|935
1760005800000|2025-10-09 10:30:00|5645.21|5643.71|5643.21|5641.71|5647.21|5645.71|5643.21|5641.71|4278
1760006100000|2025-10-09 10:35:00|5644.21|5642.71|5645.21|5643.71|5645.21|5643.71|5642.21|5640.71|1351
1760006400000|2025-10-09 10:40:00|5644.95|5643.45|5642.95|5641.45|5645.95|5644.45|5641.95|5640.45|1471
1760006700000|2025-10-09 10:45:00|5643.95|5642.45|5644.95|5643.45|5644.95|5643.45|5641.95|5640.45|1600
1760007000000|2025-10-09 10:50:00|5644.82|5643.32|5644.82|5643.32|5645.82|5644.32|5643.82|5642.32|1346
1760007300000|2025-10-09 10:55:00|5645.82|5644.32|5648.82|5647.32|5649.82|5648.32|5644.82|5643.32|2638
1760007600000|2025-10-09 11:00:00|5648.79|5647.29|5650.79|5649.29|5651.79|5650.29|5647.79|5646.29|1646
1760007900000|2025-10-09 11:05:00|5651.29|5649.79|5654.79|5653.29|5655.79|5654.29|5650.79|5649.29|2100
1760008200000|2025-10-09 11:10:00|5654.69|5653.19|5654.69|5653.19|5656.69|5655.19|5653.69|5652.19|3323
1760008500000|2025-10-09 11:15:00|5653.69|5652.19|5653.69|5652.19|5655.69|5654.19|5653.69|5652.19|1495
1760008800000|2025-10-09 11:20:00|5652.78|5651.28|5652.78|5651.28|5652.78|5651.28|5651.78|5650.28|1109
1760009100000|2025-10-09 11:25:00|5653.78|5652.28|5658.78|5657.28|5660.28|5658.78|5653.78|5652.28|3649
1760009400000|2025-10-09 11:30:00|5658.8|5657.3|5659.8|5658.3|5661.3|5659.8|5657.8|5656.3|2765
1760009700000|2025-10-09 11:35:00|5658.8|5657.3|5661.8|5660.3|5661.8|5660.3|5658.8|5657.3|2547
1760010000000|2025-10-09 11:40:00|5662.54|5661.04|5663.54|5662.04|5663.54|5662.04|5660.54|5659.04|2968
1760010300000|2025-10-09 11:45:00|5662.54|5661.04|5661.54|5660.04|5663.54|5662.04|5659.54|5658.04|3079
1760010600000|2025-10-09 11:50:00|5661.93|5660.43|5660.93|5659.43|5661.93|5660.43|5660.93|5659.43|2370
1760010900000|2025-10-09 11:55:00|5659.93|5658.43|5660.93|5659.43|5661.93|5660.43|5658.93|5657.43|1981
1760011200000|2025-10-09 12:00:00|5661.1|5659.6|5661.1|5659.6|5662.1|5660.6|5660.1|5658.6|2774
1760011500000|2025-10-09 12:05:00|5660.1|5658.6|5657.1|5655.6|5661.1|5659.6|5657.1|5655.6|1337
1760011800000|2025-10-09 12:10:00|5657.24|5655.74|5657.24|5655.74|5658.24|5656.74|5655.24|5653.74|2651
1760012100000|2025-10-09 12:15:00|5658.24|5656.74|5658.24|5656.74|5659.24|5657.74|5656.24|5654.74|1488
1760012400000|2025-10-09 12:20:00|5658.01|5656.51|5656.01|5654.51|5658.01|5656.51|5655.01|5653.51|1631
1760012700000|2025-10-09 12:25:00|5657.01|5655.51|5656.51|5655.01|5657.01|5655.51|5655.01|5653.51|1122
1760013000000|2025-10-09 12:30:00|5656.37|5654.87|5654.87|5653.37|5656.87|5655.37|5654.87|5653.37|814
1760013300000|2025-10-09 12:35:00|5655.87|5654.37|5653.87|5652.37|5656.87|5655.37|5653.87|5652.37|1388
1760013600000|2025-10-09 12:40:00|5654.08|5652.58|5653.08|5651.58|5654.08|5652.58|5651.08|5649.58|2660
1760013900000|2025-10-09 12:45:00|5652.08|5650.58|5652.08|5650.58|5652.08|5650.58|5651.08|5649.58|1292
1760014200000|2025-10-09 12:50:00|5652.35|5650.85|5651.35|5649.85|5653.35|5651.85|5651.35|5649.85|1299
1760014500000|2025-10-09 12:55:00|5650.35|5648.85|5653.35|5651.85|5653.35|5651.85|5650.35|5648.85|1380
1760014800000|2025-10-09 13:00:00|5652.96|5651.46|5651.96|5650.46|5652.96|5651.46|5649.96|5648.46|2013
1760015100000|2025-10-09 13:05:00|5650.96|5649.46|5648.96|5647.46|5651.96|5650.46|5648.96|5647.46|3360
1760015400000|2025-10-09 13:10:00|5649.29|5647.79|5643.29|5641.79|5649.29|5647.79|5643.29|5641.79|2916
1760015700000|2025-10-09 13:15:00|5644.29|5642.79|5647.29|5645.79|5647.29|5645.79|5643.29|5641.79|2889
1760016000000|2025-10-09 13:20:00|5647.36|5645.86|5650.36|5648.86|5651.36|5649.86|5647.36|5645.86|3246
1760016300000|2025-10-09 13:25:00|5651.36|5649.86|5649.36|5647.86|5651.36|5649.86|5648.36|5646.86|3398
1760016600000|2025-10-09 13:30:00|5648.6|5647.1|5643.6|5642.1|5648.6|5647.1|5642.6|5641.1|5115
1760016900000|2025-10-09 13:35:00|5644.6|5643.1|5644.6|5643.1|5646.6|5645.1|5643.6|5642.1|3732
1760017200000|2025-10-09 13:40:00|5645.18|5643.68|5638.18|5636.68|5645.18|5643.68|5638.18|5636.68|4126
1760017500000|2025-10-09 13:45:00|5637.18|5635.68|5637.18|5635.68|5639.18|5637.68|5634.18|5632.68|4739
1760017800000|2025-10-09 13:50:00|5637.12|5635.62|5633.12|5631.62|5638.12|5636.62|5631.12|5629.62|7074
1760018100000|2025-10-09 13:55:00|5634.12|5632.62|5635.12|5633.62|5636.12|5634.62|5632.12|5630.62|5916
1760018400000|2025-10-09 14:00:00|5635.19|5633.69|5640.19|5638.69|5641.19|5639.69|5634.19|5632.69|6448
1760018700000|2025-10-09 14:05:00|5641.19|5639.69|5638.19|5636.69|5642.19|5640.69|5638.19|5636.69|5523
1760019000000|2025-10-09 14:10:00|5637.53|5636.03|5637.53|5636.03|5639.53|5638.03|5636.53|5635.03|3197
1760019300000|2025-10-09 14:15:00|5638.53|5637.03|5642.53|5641.03|5642.53|5641.03|5638.53|5637.03|2874
1760019600000|2025-10-09 14:20:00|5642.58|5641.08|5641.58|5640.08|5643.58|5642.08|5639.58|5638.08|3401
1760019900000|2025-10-09 14:25:00|5640.58|5639.08|5638.58|5637.08|5641.58|5640.08|5638.58|5637.08|3002
1760020200000|2025-10-09 14:30:00|5638.75|5637.25|5636.75|5635.25|5639.25|5637.75|5635.75|5634.25|4238
1760020500000|2025-10-09 14:35:00|5635.75|5634.25|5634.75|5633.25|5636.25|5634.75|5631.75|5630.25|5529
1760020800000|2025-10-09 14:40:00|5634.69|5633.19|5631.69|5630.19|5635.69|5634.19|5631.69|5630.19|2040
1760021100000|2025-10-09 14:45:00|5630.69|5629.19|5632.69|5631.19|5632.69|5631.19|5629.69|5628.19|2909
1760021400000|2025-10-09 14:50:00|5632.8|5631.3|5634.8|5633.3|5635.8|5634.3|5631.8|5630.3|3109
1760021700000|2025-10-09 14:55:00|5633.8|5632.3|5635.8|5634.3|5635.8|5634.3|5633.8|5632.3|1903
1760022000000|2025-10-09 15:00:00|5635.71|5634.21|5638.71|5637.21|5639.71|5638.21|5635.71|5634.21|3254
1760022300000|2025-10-09 15:05:00|5637.71|5636.21|5637.71|5636.21|5638.71|5637.21|5634.71|5633.21|4417
1760022600000|2025-10-09 15:10:00|5637.83|5636.33|5635.83|5634.33|5637.83|5636.33|5635.83|5634.33|2232
1760022900000|2025-10-09 15:15:00|5634.83|5633.33|5634.83|5633.33|5635.83|5634.33|5633.83|5632.33|4761
1760023200000|2025-10-09 15:20:00|5635.09|5633.59|5633.09|5631.59|5635.09|5633.59|5632.09|5630.59|6218
1760023500000|2025-10-09 15:25:00|5632.09|5630.59|5632.09|5630.59|5635.09|5633.59|5631.09|5629.59|19901
1760023800000|2025-10-09 15:30:00|5633.09|5631.59|5628.09|5626.59|5635.09|5633.59|5627.09|5625.59|25117
1760024100000|2025-10-09 15:35:00|5627.09|5625.59|5626.09|5624.59|5630.09|5628.59|5624.09|5622.59|19408
1760024400000|2025-10-09 15:40:00|5627.09|5625.59|5627.09|5625.59|5628.09|5626.59|5625.09|5623.59|6148
1760024700000|2025-10-09 15:45:00|5628.09|5626.59|5632.09|5630.59|5632.09|5630.59|5627.09|5625.59|2927
1760025000000|2025-10-09 15:50:00|5633.09|5631.59|5636.09|5634.59|5636.09|5634.59|5633.09|5631.59|3053
1760025300000|2025-10-09 15:55:00|5635.09|5633.59|5635.09|5633.59|5637.09|5635.59|5635.09|5633.59|3029
1760025600000|2025-10-09 16:00:00|5636.09|5634.59|5637.09|5635.59|5638.09|5636.59|5636.09|5634.59|2729
1760025900000|2025-10-09 16:05:00|5636.09|5634.59|5635.09|5633.59|5637.09|5635.59|5635.09|5633.59|940
1760026200000|2025-10-09 16:10:00|5634.09|5632.59|5632.09|5630.59|5635.09|5633.59|5631.09|5629.59|845
1760026500000|2025-10-09 16:15:00|5631.09|5629.59|5629.09|5627.59|5631.09|5629.59|5629.09|5627.59|943
1760026800000|2025-10-09 16:20:00|5630.09|5628.59|5628.09|5626.59|5630.09|5628.59|5627.09|5625.59|1165
1760027100000|2025-10-09 16:25:00|5629.09|5627.59|5630.09|5628.59|5630.09|5628.59|5628.09|5626.59|1306
1760027400000|2025-10-09 16:30:00|5629.09|5627.59|5630.09|5628.59|5631.09|5629.59|5628.09|5626.59|737
1760027700000|2025-10-09 16:35:00|5629.09|5627.59|5630.09|5628.59|5631.09|5629.59|5629.09|5627.59|640
1760028000000|2025-10-09 16:40:00|5629.09|5627.59|5627.09|5625.59|5629.09|5627.59|5625.09|5623.59|1138
1760028300000|2025-10-09 16:45:00|5628.09|5626.59|5628.09|5626.59|5629.09|5627.59|5627.09|5625.59|538
1760028600000|2025-10-09 16:50:00|5629.09|5627.59|5624.09|5622.59|5629.09|5627.59|5624.09|5622.59|592
1760028900000|2025-10-09 16:55:00|5623.09|5621.59|5620.09|5618.59|5624.09|5622.59|5620.09|5618.59|1292
1760029200000|2025-10-09 17:00:00|5621.09|5619.59|5620.09|5618.59|5622.09|5620.59|5618.09|5616.59|822
1760029500000|2025-10-09 17:05:00|5619.09|5617.59|5621.09|5619.59|5622.09|5620.59|5617.09|5615.59|1178
1760029800000|2025-10-09 17:10:00|5620.09|5618.59|5620.09|5618.59|5621.09|5619.59|5619.09|5617.59|674
1760030100000|2025-10-09 17:15:00|5621.09|5619.59|5619.09|5617.59|5621.09|5619.59|5618.09|5616.59|1397
1760030400000|2025-10-09 17:20:00|5620.09|5618.59|5617.09|5615.59|5622.09|5620.59|5617.09|5615.59|1088
1760030700000|2025-10-09 17:25:00|5616.09|5614.59|5616.09|5614.59|5616.09|5614.59|5615.09|5613.59|613
1760031000000|2025-10-09 17:30:00|5615.09|5613.59|5617.09|5615.59|5619.09|5617.59|5615.09|5613.59|1474
1760031300000|2025-10-09 17:35:00|5616.09|5614.59|5621.09|5619.59|5621.09|5619.59|5616.09|5614.59|525
1760031600000|2025-10-09 17:40:00|5622.09|5620.59|5620.59|5619.09|5622.09|5620.59|5619.09|5617.59|661
1760031900000|2025-10-09 17:45:00|5620.09|5618.59|5623.09|5621.59|5623.09|5621.59|5620.09|5618.59|474
1760032200000|2025-10-09 17:50:00|5622.09|5620.59|5622.09|5620.59|5624.09|5622.59|5622.09|5620.59|739
1760032500000|2025-10-09 17:55:00|5623.09|5621.59|5624.09|5622.59|5624.09|5622.59|5622.09|5620.59|393
1760032800000|2025-10-09 18:00:00|5624.59|5623.09|5620.09|5618.59|5624.59|5623.09|5620.09|5618.59|620
1760033100000|2025-10-09 18:05:00|5621.09|5619.59|5619.09|5617.59|5621.09|5619.59|5618.09|5616.59|190
1760033400000|2025-10-09 18:10:00|5620.09|5618.59|5619.09|5617.59|5620.59|5619.09|5619.09|5617.59|207
1760033700000|2025-10-09 18:15:00|5620.09|5618.59|5622.09|5620.59|5622.09|5620.59|5620.09|5618.59|353
1760034000000|2025-10-09 18:20:00|5621.09|5619.59|5620.09|5618.59|5622.09|5620.59|5619.09|5617.59|272
1760034300000|2025-10-09 18:25:00|5621.09|5619.59|5618.09|5616.59|5621.09|5619.59|5618.09|5616.59|222
1760034600000|2025-10-09 18:30:00|5617.59|5616.09|5617.09|5615.59|5618.09|5616.59|5617.09|5615.59|264
1760034900000|2025-10-09 18:35:00|5618.09|5616.59|5618.09|5616.59|5618.09|5616.59|5617.09|5615.59|284
1760035200000|2025-10-09 18:40:00|5617.09|5615.59|5617.09|5615.59|5618.09|5616.59|5617.09|5615.59|183
1760035500000|2025-10-09 18:45:00|5618.09|5616.59|5618.09|5616.59|5619.09|5617.59|5617.09|5615.59|180
1760035800000|2025-10-09 18:50:00|5619.09|5617.59|5619.09|5617.59|5619.09|5617.59|5617.09|5615.59|343
1760036100000|2025-10-09 18:55:00|5618.09|5616.59|5621.09|5619.59|5622.09|5620.59|5618.09|5616.59|439
1760036400000|2025-10-09 19:00:00|5620.09|5618.59|5621.09|5619.59|5621.59|5620.09|5620.09|5618.59|519
1760036700000|2025-10-09 19:05:00|5622.09|5620.59|5623.09|5621.59|5624.09|5622.59|5621.09|5619.59|710
1760037000000|2025-10-09 19:10:00|5624.09|5622.59|5624.09|5622.59|5625.09|5623.59|5623.09|5621.59|314
1760037300000|2025-10-09 19:15:00|5623.09|5621.59|5625.09|5623.59|5626.09|5624.59|5622.09|5620.59|779
1760037600000|2025-10-09 19:20:00|5626.09|5624.59|5625.09|5623.59|5626.09|5624.59|5624.09|5622.59|525
1760037900000|2025-10-09 19:25:00|5624.09|5622.59|5624.09|5622.59|5624.09|5622.59|5623.09|5621.59|408
1760038200000|2025-10-09 19:30:00|5623.09|5621.59|5624.09|5622.59|5624.09|5622.59|5623.09|5621.59|417
1760038500000|2025-10-09 19:35:00|5623.09|5621.59|5624.09|5622.59|5625.09|5623.59|5623.09|5621.59|512
1760038800000|2025-10-09 19:40:00|5625.09|5623.59|5624.09|5622.59|5625.09|5623.59|5624.09|5622.59|147
1760039100000|2025-10-09 19:45:00|5623.59|5622.09|5625.09|5623.59|5625.09|5623.59|5623.09|5621.59|579
1760039400000|2025-10-09 19:50:00|5626.09|5624.59|5627.09|5625.59|5627.09|5625.59|5624.09|5622.59|1664
1760039700000|2025-10-09 19:55:00|5626.09|5624.59|5626.59|5625.09|5627.59|5626.09|5624.09|5622.59|2766
1760040000000|2025-10-09 20:00:00|5628.34|5625.34|5627.94|5624.94|5628.74|5625.74|5626.94|5623.94|1
1760040300000|2025-10-09 20:05:00|5627.74|5624.74|5627.64|5624.64|5628.74|5625.74|5626.94|5623.94|0
1760040600000|2025-10-09 20:10:00|5627.44|5624.44|5626.24|5623.24|5627.64|5624.64|5625.74|5622.74|0
1760040900000|2025-10-09 20:15:00|5626.44|5623.44|5624.74|5621.74|5626.44|5623.44|5624.54|5621.54|0
1760041200000|2025-10-09 20:20:00|5624.54|5621.54|5625.54|5622.54|5626.54|5623.54|5624.04|5621.04|0
1760041500000|2025-10-09 20:25:00|5625.74|5622.74|5625.14|5622.14|5625.84|5622.84|5624.74|5621.74|0
1760041800000|2025-10-09 20:30:00|5625.34|5622.34|5623.94|5620.94|5625.34|5622.34|5623.54|5620.54|0
1760042100000|2025-10-09 20:35:00|5624.14|5621.14|5625.44|5622.44|5625.94|5622.94|5624.04|5621.04|0
1760042400000|2025-10-09 20:40:00|5625.64|5622.64|5626.64|5623.64|5626.64|5623.64|5625.44|5622.44|0
1760042700000|2025-10-09 20:45:00|5626.44|5623.44|5625.34|5622.34|5626.84|5623.84|5625.14|5622.14|0
1760043000000|2025-10-09 20:50:00|5625.14|5622.14|5625.14|5622.14|5625.94|5622.94|5624.84|5621.84|0
1760043300000|2025-10-09 20:55:00|5625.34|5622.34|5627.04|5624.04|5627.14|5624.14|5624.94|5621.94|0
1760043600000|2025-10-09 21:00:00|5626.74|5623.74|5627.24|5624.24|5627.24|5624.24|5626.64|5623.64|0
1760043900000|2025-10-09 21:05:00|5627.14|5624.14|5626.94|5623.94|5627.24|5624.24|5626.74|5623.74|0
1760044500000|2025-10-09 21:15:00|5626.84|5623.84|5627.2|5624.2|5627.2|5624.2|5626.74|5623.74|0
1760044800000|2025-10-09 21:20:00|5627.1|5624.1|5627.1|5624.1|5627.2|5624.2|5627|5624|0
1760045100000|2025-10-09 21:25:00|5627.2|5624.2|5627|5624|5627.2|5624.2|5627|5624|0
1760045400000|2025-10-09 21:30:00|5627.2|5624.2|5627.3|5624.3|5627.4|5624.4|5627.2|5624.2|0
1760045700000|2025-10-09 21:35:00|5627.5|5624.5|5627.7|5624.7|5628|5625|5627.5|5624.5|0
1760046000000|2025-10-09 21:40:00|5627.8|5624.8|5627.8|5624.8|5628|5625|5627.7|5624.7|0
1760046300000|2025-10-09 21:45:00|5627.7|5624.7|5627.7|5624.7|5627.7|5624.7|5627.7|5624.7|0
1760046600000|2025-10-09 21:50:00|5627.8|5624.8|5628|5625|5628.2|5625.2|5627.8|5624.8|0
1760046900000|2025-10-09 21:55:00|5628.3|5625.3|5628.2|5625.2|5628.7|5625.7|5627.9|5624.9|0
1760047200000|2025-10-09 22:00:00|5627.5|5624.5|5629.7|5626.7|5630|5627|5627.3|5624.3|0
1760047500000|2025-10-09 22:05:00|5629.9|5626.9|5628.8|5625.8|5629.9|5626.9|5628.5|5625.5|0
1760047800000|2025-10-09 22:10:00|5628.7|5625.7|5628|5625|5629.2|5626.2|5626.7|5623.7|0
1760048100000|2025-10-09 22:15:00|5627.9|5624.9|5628.8|5625.8|5629.4|5626.4|5627.4|5624.4|0
1760048400000|2025-10-09 22:20:00|5629|5626|5628.5|5625.5|5629|5626|5628.1|5625.1|0
1760048700000|2025-10-09 22:25:00|5628.6|5625.6|5628.4|5625.4|5628.8|5625.8|5628.2|5625.2|0
1760049000000|2025-10-09 22:30:00|5628.5|5625.5|5630.8|5627.8|5631.1|5628.1|5628.4|5625.4|0
1760049300000|2025-10-09 22:35:00|5630.7|5627.7|5630.7|5627.7|5631.6|5628.6|5630.4|5627.4|0
1760049600000|2025-10-09 22:40:00|5630.8|5627.8|5631.7|5628.7|5632|5629|5630.8|5627.8|0
1760049900000|2025-10-09 22:45:00|5631.6|5628.6|5631.3|5628.3|5631.7|5628.7|5630.8|5627.8|0
1760050200000|2025-10-09 22:50:00|5631.5|5628.5|5630.6|5627.6|5631.5|5628.5|5630.3|5627.3|0
1760050500000|2025-10-09 22:55:00|5630.7|5627.7|5631.5|5628.5|5631.8|5628.8|5630.7|5627.7|0
1760050800000|2025-10-09 23:00:00|5631.6|5628.6|5630.6|5627.6|5632.3|5629.3|5630.6|5627.6|0
1760051100000|2025-10-09 23:05:00|5630.7|5627.7|5630.8|5627.8|5631.3|5628.3|5630.2|5627.2|0
1760051400000|2025-10-09 23:10:00|5630.9|5627.9|5631.2|5628.2|5631.3|5628.3|5630.3|5627.3|0
1760051700000|2025-10-09 23:15:00|5631.1|5628.1|5631.7|5628.7|5631.7|5628.7|5630.7|5627.7|0
1760052000000|2025-10-09 23:20:00|5631.5|5628.5|5632.1|5629.1|5632.3|5629.3|5631|5628|0
1760052300000|2025-10-09 23:25:00|5632.2|5629.2|5631.9|5628.9|5632.3|5629.3|5631.6|5628.6|0
1760052600000|2025-10-09 23:30:00|5631.7|5628.7|5631.8|5628.8|5632.3|5629.3|5631|5628|0
1760052900000|2025-10-09 23:35:00|5632|5629|5631.9|5628.9|5632.3|5629.3|5631.8|5628.8|0
1760053200000|2025-10-09 23:40:00|5631.7|5628.7|5631|5628|5631.8|5628.8|5631|5628|0
1760053500000|2025-10-09 23:45:00|5631.1|5628.1|5633.2|5630.2|5634.4|5631.4|5631|5628|0
1760053800000|2025-10-09 23:50:00|5633.1|5630.1|5632.9|5629.9|5633.6|5630.6|5632.7|5629.7|0
1760054100000|2025-10-09 23:55:00|5633|5630|5634.2|5631.2|5634.2|5631.2|5632.9|5629.9|0
1760054400000|2025-10-10 00:00:00|5634|5631|5634.6|5631.6|5636.5|5633.5|5633.4|5630.4|0
1760054700000|2025-10-10 00:05:00|5634.5|5631.5|5633.1|5630.1|5634.7|5631.7|5633.1|5630.1|0
1760055000000|2025-10-10 00:10:00|5633|5630|5633.2|5630.2|5633.3|5630.3|5631.7|5628.7|0
1760055300000|2025-10-10 00:15:00|5633.1|5630.1|5629.6|5627.6|5633.6|5631.6|5629.6|5627.6|519
1760055600000|2025-10-10 00:20:00|5629.1|5627.1|5631.6|5629.6|5631.6|5629.6|5629.1|5627.1|249
1760055900000|2025-10-10 00:25:00|5630.6|5628.6|5630.6|5628.6|5631.6|5629.6|5628.6|5626.6|116
1760056200000|2025-10-10 00:30:00|5631.6|5629.6|5632.6|5630.6|5632.6|5630.6|5631.6|5629.6|76
1760056500000|2025-10-10 00:35:00|5631.6|5629.6|5631.6|5629.6|5632.6|5630.6|5631.6|5629.6|49
1760056800000|2025-10-10 00:40:00|5632.6|5630.6|5632.6|5630.6|5632.6|5630.6|5631.6|5629.6|38
1760057100000|2025-10-10 00:45:00|5632.1|5630.1|5633.1|5631.1|5633.6|5631.6|5631.6|5629.6|59
1760057400000|2025-10-10 00:50:00|5633.6|5631.6|5635.6|5633.6|5635.6|5633.6|5633.6|5631.6|56
1760057700000|2025-10-10 00:55:00|5634.6|5632.6|5635.6|5633.6|5635.6|5633.6|5634.6|5632.6|26
1760058000000|2025-10-10 01:00:00|5634.6|5632.6|5633.6|5631.6|5635.6|5633.6|5633.6|5631.6|27
1760058300000|2025-10-10 01:05:00|5633.1|5631.1|5635.6|5633.6|5635.6|5633.6|5632.6|5630.6|94
1760058600000|2025-10-10 01:10:00|5636.6|5634.6|5637.6|5635.6|5637.6|5635.6|5636.6|5634.6|282
1760058900000|2025-10-10 01:15:00|5638.1|5636.1|5637.1|5635.1|5639.6|5637.6|5636.6|5634.6|261
1760059200000|2025-10-10 01:20:00|5636.6|5634.6|5636.6|5634.6|5637.6|5635.6|5635.6|5633.6|29
1760059500000|2025-10-10 01:25:00|5635.6|5633.6|5637.6|5635.6|5637.6|5635.6|5635.6|5633.6|9
1760059800000|2025-10-10 01:30:00|5637.1|5635.1|5636.1|5634.1|5637.6|5635.6|5636.1|5634.1|15
1760060100000|2025-10-10 01:35:00|5635.6|5633.6|5634.1|5632.1|5636.6|5634.6|5633.6|5631.6|42
1760060400000|2025-10-10 01:40:00|5633.6|5631.6|5634.6|5632.6|5634.6|5632.6|5632.6|5630.6|22
1760060700000|2025-10-10 01:45:00|5635.6|5633.6|5635.6|5633.6|5635.6|5633.6|5635.1|5633.1|21
1760061000000|2025-10-10 01:50:00|5636.6|5634.6|5636.6|5634.6|5636.6|5634.6|5635.6|5633.6|3
1760061300000|2025-10-10 01:55:00|5637.1|5635.1|5637.6|5635.6|5638.6|5636.6|5636.6|5634.6|154
1760061600000|2025-10-10 02:00:00|5636.6|5634.6|5635.6|5633.6|5636.6|5634.6|5635.6|5633.6|29
1760061900000|2025-10-10 02:05:00|5634.6|5632.6|5635.6|5633.6|5635.6|5633.6|5634.6|5632.6|17
1760062200000|2025-10-10 02:10:00|5635.1|5633.1|5636.6|5634.6|5636.6|5634.6|5635.1|5633.1|30
1760062500000|2025-10-10 02:15:00|5636.1|5634.1|5636.6|5634.6|5636.6|5634.6|5635.6|5633.6|4
1760062800000|2025-10-10 02:20:00|5637.6|5635.6|5637.6|5635.6|5637.6|5635.6|5637.6|5635.6|16
1760063100000|2025-10-10 02:25:00|5636.6|5634.6|5637.6|5635.6|5637.6|5635.6|5636.6|5634.6|67
1760063400000|2025-10-10 02:30:00|||||||||1
1760063700000|2025-10-10 02:35:00|5636.6|5634.6|5637.6|5635.6|5637.6|5635.6|5636.6|5634.6|14
1760064000000|2025-10-10 02:40:00|||||||||1
1760064300000|2025-10-10 02:45:00|5636.6|5634.6|5636.6|5634.6|5637.1|5635.1|5636.6|5634.6|20
1760064600000|2025-10-10 02:50:00|5635.6|5633.6|5634.6|5632.6|5635.6|5633.6|5634.6|5632.6|17
1760065200000|2025-10-10 03:00:00|5635.6|5633.6|5633.6|5631.6|5635.6|5633.6|5632.6|5630.6|29
1760065500000|2025-10-10 03:05:00|5633.1|5631.1|5634.6|5632.6|5634.6|5632.6|5633.1|5631.1|20
1760065800000|2025-10-10 03:10:00|5635.6|5633.6|5636.6|5634.6|5636.6|5634.6|5635.6|5633.6|92
1760066100000|2025-10-10 03:15:00|||||||||1
1760066400000|2025-10-10 03:20:00|||||||||2
1760066700000|2025-10-10 03:25:00|5635.6|5633.6|5635.6|5633.6|5635.6|5633.6|5634.6|5632.6|123
1760067000000|2025-10-10 03:30:00|5634.6|5632.6|5635.6|5633.6|5636.6|5634.6|5634.6|5632.6|10
1760067300000|2025-10-10 03:35:00|5636.1|5634.1|5635.6|5633.6|5636.6|5634.6|5635.6|5633.6|19
1760067600000|2025-10-10 03:40:00|5636.1|5634.1|5635.6|5633.6|5636.6|5634.6|5635.6|5633.6|4
1760067900000|2025-10-10 03:45:00|5636.6|5634.6|5635.6|5633.6|5636.6|5634.6|5634.6|5632.6|12
1760068200000|2025-10-10 03:50:00|5634.6|5632.6|5634.6|5632.6|5635.6|5633.6|5634.6|5632.6|4
1760068500000|2025-10-10 03:55:00|5633.6|5631.6|5633.6|5631.6|5634.1|5632.1|5632.6|5630.6|197
1760068800000|2025-10-10 04:00:00|5634.6|5632.6|5634.6|5632.6|5634.6|5632.6|5633.6|5631.6|38
1760069100000|2025-10-10 04:05:00|5634.1|5632.1|5634.6|5632.6|5635.6|5633.6|5633.6|5631.6|14
1760069400000|2025-10-10 04:10:00|5635.1|5633.1|5634.6|5632.6|5636.6|5634.6|5634.6|5632.6|32
1760069700000|2025-10-10 04:15:00|5635.6|5633.6|5634.6|5632.6|5635.6|5633.6|5633.6|5631.6|50
1760070000000|2025-10-10 04:20:00|5633.6|5631.6|5634.6|5632.6|5634.6|5632.6|5633.6|5631.6|2
1760070300000|2025-10-10 04:25:00|||||||||1
1760070600000|2025-10-10 04:30:00|5634.1|5632.1|5633.6|5631.6|5634.6|5632.6|5633.6|5631.6|17
1760070900000|2025-10-10 04:35:00|5632.6|5630.6|5633.6|5631.6|5633.6|5631.6|5632.6|5630.6|55
1760071200000|2025-10-10 04:40:00|5633.1|5631.1|5632.6|5630.6|5633.6|5631.6|5632.6|5630.6|41
1760071500000|2025-10-10 04:45:00|5633.1|5631.1|5632.6|5630.6|5633.1|5631.1|5632.6|5630.6|18
1760071800000|2025-10-10 04:50:00|5631.6|5629.6|5629.6|5627.6|5631.6|5629.6|5629.6|5627.6|49
1760072100000|2025-10-10 04:55:00|5628.6|5626.6|5628.6|5626.6|5628.6|5626.6|5627.6|5625.6|264
1760072400000|2025-10-10 05:00:00|5627.6|5625.6|5623.6|5621.6|5627.6|5625.6|5623.6|5621.6|246
1760072700000|2025-10-10 05:05:00|5624.1|5622.1|5625.1|5623.1|5626.6|5624.6|5622.6|5620.6|217
1760073000000|2025-10-10 05:10:00|5625.6|5623.6|5625.6|5623.6|5626.6|5624.6|5625.1|5623.1|73
1760073300000|2025-10-10 05:15:00|5626.6|5624.6|5626.6|5624.6|5626.6|5624.6|5625.6|5623.6|39
1760073600000|2025-10-10 05:20:00|5627.6|5625.6|5628.6|5626.6|5628.6|5626.6|5627.6|5625.6|93
1760073900000|2025-10-10 05:25:00|5627.6|5625.6|5627.6|5625.6|5627.6|5625.6|5627.6|5625.6|22
1760074200000|2025-10-10 05:30:00|5628.6|5626.6|5630.6|5628.6|5630.6|5628.6|5628.6|5626.6|27
1760074500000|2025-10-10 05:35:00|5631.6|5629.6|5630.6|5628.6|5631.6|5629.6|5630.6|5628.6|12
1760074800000|2025-10-10 05:40:00|5629.6|5627.6|5629.6|5627.6|5629.6|5627.6|5629.6|5627.6|15
1760075100000|2025-10-10 05:45:00|5630.6|5628.6|5630.6|5628.6|5630.6|5628.6|5629.6|5627.6|121
1760075400000|2025-10-10 05:50:00|5630.1|5628.1|5630.6|5628.6|5631.6|5629.6|5629.6|5627.6|145
1760075700000|2025-10-10 05:55:00|5631.6|5629.6|5632.6|5630.6|5632.6|5630.6|5631.6|5629.6|99
1760076000000|2025-10-10 06:00:00|5632.35|5630.85|5637.35|5635.85|5638.35|5636.85|5632.35|5630.85|999
1760076300000|2025-10-10 06:05:00|5636.35|5634.85|5636.35|5634.85|5637.35|5635.85|5634.35|5632.85|394
1760076600000|2025-10-10 06:10:00|5637.35|5635.85|5639.35|5637.85|5639.35|5637.85|5635.85|5634.35|520
1760076900000|2025-10-10 06:15:00|5638.35|5636.85|5637.35|5635.85|5639.35|5637.85|5635.35|5633.85|514
1760077200000|2025-10-10 06:20:00|5636.35|5634.85|5636.35|5634.85|5638.35|5636.85|5636.35|5634.85|451
1760077500000|2025-10-10 06:25:00|5635.85|5634.35|5636.35|5634.85|5637.35|5635.85|5635.35|5633.85|369
1760077800000|2025-10-10 06:30:00|5637.35|5635.85|5639.35|5637.85|5640.35|5638.85|5636.35|5634.85|741
1760078100000|2025-10-10 06:35:00|5640.35|5638.85|5635.35|5633.85|5640.35|5638.85|5633.35|5631.85|1083
1760078400000|2025-10-10 06:40:00|5636.35|5634.85|5635.35|5633.85|5637.35|5635.85|5634.35|5632.85|123
1760078700000|2025-10-10 06:45:00|5636.35|5634.85|5634.35|5632.85|5638.35|5636.85|5634.35|5632.85|993
1760079000000|2025-10-10 06:50:00|5635.35|5633.85|5632.35|5630.85|5636.35|5634.85|5632.35|5630.85|1112
1760079300000|2025-10-10 06:55:00|5632.85|5631.35|5630.35|5628.85|5633.35|5631.85|5629.35|5627.85|1671
1760079600000|2025-10-10 07:00:00|5631.35|5629.85|5642.35|5640.85|5642.35|5640.85|5631.35|5629.85|6668
1760079900000|2025-10-10 07:05:00|5641.35|5639.85|5636.35|5634.85|5642.35|5640.85|5636.35|5634.85|3678
1760080200000|2025-10-10 07:10:00|5635.35|5633.85|5639.35|5637.85|5640.35|5638.85|5634.35|5632.85|3069
1760080500000|2025-10-10 07:15:00|5640.35|5638.85|5641.35|5639.85|5641.35|5639.85|5638.35|5636.85|2793
1760080800000|2025-10-10 07:20:00|5640.43|5638.93|5637.43|5635.93|5640.43|5638.93|5636.43|5634.93|2323
1760081100000|2025-10-10 07:25:00|5636.43|5634.93|5639.43|5637.93|5640.43|5638.93|5636.43|5634.93|2966
1760081400000|2025-10-10 07:30:00|5639.97|5638.47|5639.97|5638.47|5643.97|5642.47|5638.97|5637.47|6791
1760081700000|2025-10-10 07:35:00|5640.97|5639.47|5640.97|5639.47|5640.97|5639.47|5637.97|5636.47|1850
1760082000000|2025-10-10 07:40:00|5641.02|5639.52|5645.02|5643.52|5645.02|5643.52|5641.02|5639.52|1404
1760082300000|2025-10-10 07:45:00|5646.02|5644.52|5646.02|5644.52|5648.02|5646.52|5645.02|5643.52|6629
1760082600000|2025-10-10 07:50:00|5645.72|5644.22|5643.72|5642.22|5645.72|5644.22|5640.72|5639.22|2744
1760082900000|2025-10-10 07:55:00|5642.72|5641.22|5644.72|5643.22|5644.72|5643.22|5642.72|5641.22|2182
1760083200000|2025-10-10 08:00:00|5644.94|5643.44|5645.94|5644.44|5649.94|5648.44|5642.94|5641.44|3172
1760083500000|2025-10-10 08:05:00|5644.94|5643.44|5643.94|5642.44|5645.94|5644.44|5642.44|5640.94|2760
1760083800000|2025-10-10 08:10:00|5643.81|5642.31|5645.81|5644.31|5645.81|5644.31|5642.81|5641.31|2499
1760084100000|2025-10-10 08:15:00|5646.81|5645.31|5640.81|5639.31|5646.81|5645.31|5640.81|5639.31|2261
1760084400000|2025-10-10 08:20:00|5640.7|5639.2|5638.7|5637.2|5640.7|5639.2|5637.7|5636.2|3256
1760084700000|2025-10-10 08:25:00|5638.2|5636.7|5635.7|5634.2|5638.7|5637.2|5634.7|5633.2|2077
1760085000000|2025-10-10 08:30:00|5635.82|5634.32|5634.82|5633.32|5635.82|5634.32|5632.82|5631.32|2789
1760085300000|2025-10-10 08:35:00|5635.82|5634.32|5632.82|5631.32|5636.82|5635.32|5632.82|5631.32|4547
1760085600000|2025-10-10 08:40:00|5632.94|5631.44|5633.94|5632.44|5635.94|5634.44|5631.94|5630.44|1966
1760085900000|2025-10-10 08:45:00|5634.44|5632.94|5634.94|5633.44|5634.94|5633.44|5631.94|5630.44|1780
1760086200000|2025-10-10 08:50:00|5634.72|5633.22|5634.72|5633.22|5635.72|5634.22|5631.72|5630.22|3641
1760086500000|2025-10-10 08:55:00|5635.72|5634.22|5635.72|5634.22|5636.22|5634.72|5634.72|5633.22|974
1760086800000|2025-10-10 09:00:00|5635.71|5634.21|5631.71|5630.21|5635.71|5634.21|5629.71|5628.21|5260
1760087100000|2025-10-10 09:05:00|5631.21|5629.71|5629.71|5628.21|5631.71|5630.21|5629.71|5628.21|1557
1760087400000|2025-10-10 09:10:00|5630.14|5628.64|5627.14|5625.64|5631.14|5629.64|5626.14|5624.64|3165
1760087700000|2025-10-10 09:15:00|5626.14|5624.64|5626.14|5624.64|5629.14|5627.64|5626.14|5624.64|2466
1760088000000|2025-10-10 09:20:00|5626.27|5624.77|5627.27|5625.77|5627.27|5625.77|5625.27|5623.77|2574
1760088300000|2025-10-10 09:25:00|5627.77|5626.27|5623.27|5621.77|5628.27|5626.77|5623.27|5621.77|2346
1760088600000|2025-10-10 09:30:00|5622.93|5621.43|5622.93|5621.43|5624.93|5623.43|5619.93|5618.43|5809
1760088900000|2025-10-10 09:35:00|5623.93|5622.43|5621.93|5620.43|5624.93|5623.43|5620.93|5619.43|1976
1760089200000|2025-10-10 09:40:00|5621.99|5620.49|5621.99|5620.49|5623.99|5622.49|5620.99|5619.49|3075
1760089500000|2025-10-10 09:45:00|5623.99|5622.49|5618.99|5617.49|5623.99|5622.49|5617.99|5616.49|7064
1760089800000|2025-10-10 09:50:00|5619.19|5617.69|5616.19|5614.69|5622.19|5620.69|5616.19|5614.69|12923
1760090100000|2025-10-10 09:55:00|5617.19|5615.69|5615.19|5613.69|5617.19|5615.69|5614.19|5612.69|14165
1760090400000|2025-10-10 10:00:00|5613.19|5611.69|5619.19|5617.69|5619.19|5617.69|5613.19|5611.69|5842
1760090700000|2025-10-10 10:05:00|5620.19|5618.69|5621.19|5619.69|5623.19|5621.69|5620.19|5618.69|2467
1760091000000|2025-10-10 10:10:00|5621.23|5619.73|5622.23|5620.73|5623.23|5621.73|5621.23|5619.73|1831
1760091300000|2025-10-10 10:15:00|5621.23|5619.73|5623.23|5621.73|5624.23|5622.73|5621.23|5619.73|1333
1760091600000|2025-10-10 10:20:00|5623.34|5621.84|5620.34|5618.84|5623.34|5621.84|5620.34|5618.84|3865
1760091900000|2025-10-10 10:25:00|5619.34|5617.84|5620.34|5618.84|5621.34|5619.84|5619.34|5617.84|2383
1760092200000|2025-10-10 10:30:00|5620.39|5618.89|5621.39|5619.89|5622.39|5620.89|5619.39|5617.89|1426
1760092500000|2025-10-10 10:35:00|5620.89|5619.39|5618.39|5616.89|5621.39|5619.89|5618.39|5616.89|2482
1760092800000|2025-10-10 10:40:00|5619.39|5617.89|5624.39|5622.89|5624.39|5622.89|5619.39|5617.89|2083
1760093100000|2025-10-10 10:45:00|5623.39|5621.89|5625.39|5623.89|5625.39|5623.89|5623.39|5621.89|1241
1760093400000|2025-10-10 10:50:00|5624.87|5623.37|5625.87|5624.37|5626.87|5625.37|5623.87|5622.37|1673
1760093700000|2025-10-10 10:55:00|5626.87|5625.37|5632.87|5631.37|5633.87|5632.37|5626.87|5625.37|2808
1760094000000|2025-10-10 11:00:00|5633.31|5631.81|5635.31|5633.81|5636.31|5634.81|5631.31|5629.81|2708
1760094300000|2025-10-10 11:05:00|5635.81|5634.31|5630.31|5628.81|5635.81|5634.31|5628.31|5626.81|4023
1760094600000|2025-10-10 11:10:00|5630.61|5629.11|5629.61|5628.11|5631.61|5630.11|5629.61|5628.11|3041
1760094900000|2025-10-10 11:15:00|5630.61|5629.11|5627.61|5626.11|5630.61|5629.11|5627.61|5626.11|1065
1760095200000|2025-10-10 11:20:00|5627.42|5625.92|5626.42|5624.92|5628.42|5626.92|5626.42|5624.92|898
1760095500000|2025-10-10 11:25:00|5627.42|5625.92|5625.42|5623.92|5627.42|5625.92|5623.42|5621.92|2985
1760095800000|2025-10-10 11:30:00|5625.28|5623.78|5627.28|5625.78|5627.28|5625.78|5625.28|5623.78|1701
1760096100000|2025-10-10 11:35:00|5628.28|5626.78|5626.28|5624.78|5628.28|5626.78|5626.28|5624.78|5952
1760096400000|2025-10-10 11:40:00|5625.95|5624.45|5627.95|5626.45|5628.95|5627.45|5625.95|5624.45|1047
1760096700000|2025-10-10 11:45:00|5626.95|5625.45|5627.95|5626.45|5627.95|5626.45|5626.95|5625.45|1719
1760097000000|2025-10-10 11:50:00|5627.73|5626.23|5628.73|5627.23|5629.73|5628.23|5627.73|5626.23|4487
1760097300000|2025-10-10 11:55:00|5629.73|5628.23|5629.73|5628.23|5629.73|5628.23|5629.73|5628.23|494
1760097600000|2025-10-10 12:00:00|5629.92|5628.42|5627.92|5626.42|5630.92|5629.42|5625.92|5624.42|3717
1760097900000|2025-10-10 12:05:00|5628.92|5627.42|5628.92|5627.42|5629.92|5628.42|5627.92|5626.42|1168
1760098200000|2025-10-10 12:10:00|5628.97|5627.47|5628.97|5627.47|5628.97|5627.47|5627.97|5626.47|2726
1760098500000|2025-10-10 12:15:00|5627.97|5626.47|5626.97|5625.47|5627.97|5626.47|5625.97|5624.47|1530
1760098800000|2025-10-10 12:20:00|5626.85|5625.35|5626.85|5625.35|5627.85|5626.35|5625.85|5624.35|2176
1760099100000|2025-10-10 12:25:00|5625.85|5624.35|5628.85|5627.35|5628.85|5627.35|5625.85|5624.35|1567
1760099400000|2025-10-10 12:30:00|5628.64|5627.14|5625.64|5624.14|5628.64|5627.14|5624.64|5623.14|1492
1760099700000|2025-10-10 12:35:00|5624.64|5623.14|5621.64|5620.14|5624.64|5623.14|5621.64|5620.14|1547
1760100000000|2025-10-10 12:40:00|5622.11|5620.61|5616.11|5614.61|5623.11|5621.61|5615.11|5613.61|7368
1760100300000|2025-10-10 12:45:00|5615.11|5613.61|5618.11|5616.61|5618.11|5616.61|5614.11|5612.61|4081
1760100600000|2025-10-10 12:50:00|5618.45|5616.95|5620.45|5618.95|5620.45|5618.95|5617.45|5615.95|2609
1760100900000|2025-10-10 12:55:00|5619.45|5617.95|5620.45|5618.95|5620.45|5618.95|5618.45|5616.95|2410
1760101200000|2025-10-10 13:00:00|5619.89|5618.39|5623.89|5622.39|5623.89|5622.39|5619.89|5618.39|2191
1760101500000|2025-10-10 13:05:00|5624.89|5623.39|5622.89|5621.39|5624.89|5623.39|5622.89|5621.39|2045
1760101800000|2025-10-10 13:10:00|5622.79|5621.29|5622.79|5621.29|5623.79|5622.29|5621.79|5620.29|1018
1760102100000|2025-10-10 13:15:00|5621.79|5620.29|5619.79|5618.29|5622.79|5621.29|5619.79|5618.29|2267
1760102400000|2025-10-10 13:20:00|5620.24|5618.74|5621.24|5619.74|5621.24|5619.74|5619.24|5617.74|5442
1760102700000|2025-10-10 13:25:00|5620.24|5618.74|5624.24|5622.74|5624.24|5622.74|5620.24|5618.74|2055
1760103000000|2025-10-10 13:30:00|5624.41|5622.91|5623.41|5621.91|5626.41|5624.91|5623.41|5621.91|3265
1760103300000|2025-10-10 13:35:00|5624.41|5622.91|5622.41|5620.91|5624.41|5622.91|5621.41|5619.91|2073
1760103600000|2025-10-10 13:40:00|5622.29|5620.79|5623.29|5621.79|5625.29|5623.79|5622.29|5620.79|2928
1760103900000|2025-10-10 13:45:00|5624.29|5622.79|5621.29|5619.79|5626.29|5624.79|5620.29|5618.79|3136
1760104200000|2025-10-10 13:50:00|5621.11|5619.61|5617.11|5615.61|5622.11|5620.61|5616.11|5614.61|6046
1760104500000|2025-10-10 13:55:00|5616.11|5614.61|5622.11|5620.61|5622.11|5620.61|5616.11|5614.61|3418
1760104800000|2025-10-10 14:00:00|5622.05|5620.55|5620.05|5618.55|5624.05|5622.55|5615.05|5613.55|5115
1760105100000|2025-10-10 14:05:00|5619.05|5617.55|5624.05|5622.55|5624.05|5622.55|5619.05|5617.55|3200
1760105400000|2025-10-10 14:10:00|5623.6|5622.1|5621.6|5620.1|5624.6|5623.1|5621.6|5620.1|3858
1760105700000|2025-10-10 14:15:00|5620.6|5619.1|5618.6|5617.1|5621.6|5620.1|5617.6|5616.1|2790
1760106000000|2025-10-10 14:20:00|5618.85|5617.35|5618.85|5617.35|5621.85|5620.35|5617.85|5616.35|2376
1760106300000|2025-10-10 14:25:00|5619.85|5618.35|5614.85|5613.35|5619.85|5618.35|5613.85|5612.35|3072
1760106600000|2025-10-10 14:30:00|5614.86|5613.36|5615.86|5614.36|5616.86|5615.36|5614.86|5613.36|2129
1760106900000|2025-10-10 14:35:00|5616.86|5615.36|5618.86|5617.36|5618.86|5617.36|5614.86|5613.36|2472
1760107200000|2025-10-10 14:40:00|5618.62|5617.12|5617.62|5616.12|5618.62|5617.12|5615.62|5614.12|1179
1760107500000|2025-10-10 14:45:00|5618.62|5617.12|5616.62|5615.12|5618.62|5617.12|5616.62|5615.12|1873
1760107800000|2025-10-10 14:50:00|5616.66|5615.16|5615.66|5614.16|5616.66|5615.16|5613.66|5612.16|2654
1760108100000|2025-10-10 14:55:00|5616.66|5615.16|5594.66|5593.16|5621.66|5620.16|5581.66|5580.16|40535
1760108400000|2025-10-10 15:00:00|5592.66|5591.16|5573.66|5572.16|5592.66|5591.16|5565.66|5564.16|30013
1760108700000|2025-10-10 15:05:00|5572.66|5571.16|5561.66|5560.16|5581.66|5580.16|5557.66|5556.16|22091
1760109000000|2025-10-10 15:10:00|5560.66|5559.16|5566.66|5565.16|5576.66|5575.16|5557.66|5556.16|24037
1760109300000|2025-10-10 15:15:00|5565.66|5564.16|5551.66|5550.16|5569.16|5567.66|5547.66|5546.16|17499
1760109600000|2025-10-10 15:20:00|5552.38|5550.88|5539.38|5537.88|5554.38|5552.88|5539.38|5537.88|22027
1760109900000|2025-10-10 15:25:00|5540.38|5538.88|5537.38|5535.88|5542.38|5540.88|5528.38|5526.88|43754
1760110200000|2025-10-10 15:30:00|5538.38|5536.88|5534.38|5532.88|5544.38|5542.88|5528.38|5526.88|65094
1760110500000|2025-10-10 15:35:00|5533.38|5531.88|5525.38|5523.88|5534.38|5532.88|5520.38|5518.88|42356
1760110800000|2025-10-10 15:40:00|5526.38|5524.88|5545.38|5543.88|5545.38|5543.88|5519.38|5517.88|15846
1760111100000|2025-10-10 15:45:00|5546.38|5544.88|5543.38|5541.88|5548.38|5546.88|5538.38|5536.88|9064
1760111400000|2025-10-10 15:50:00|5542.38|5540.88|5548.38|5546.88|5552.38|5550.88|5541.38|5539.88|11828
1760111700000|2025-10-10 15:55:00|5547.38|5545.88|5538.88|5537.38|5547.38|5545.88|5534.38|5532.88|9038
1760112000000|2025-10-10 16:00:00|5538.38|5536.88|5531.38|5529.88|5538.38|5536.88|5529.38|5527.88|4775
1760112300000|2025-10-10 16:05:00|5532.38|5530.88|5536.38|5534.88|5539.38|5537.88|5530.38|5528.88|4059
1760112600000|2025-10-10 16:10:00|5535.38|5533.88|5538.38|5536.88|5539.38|5537.88|5530.38|5528.88|4129
1760112900000|2025-10-10 16:15:00|5537.38|5535.88|5535.38|5533.88|5539.38|5537.88|5531.38|5529.88|2251
1760113200000|2025-10-10 16:20:00|5535.88|5534.38|5537.38|5535.88|5542.38|5540.88|5532.38|5530.88|4246
1760113500000|2025-10-10 16:25:00|5536.88|5535.38|5539.38|5537.88|5540.38|5538.88|5535.38|5533.88|2433
1760113800000|2025-10-10 16:30:00|5538.38|5536.88|5539.38|5537.88|5546.38|5544.88|5538.38|5536.88|2396
1760114100000|2025-10-10 16:35:00|5539.88|5538.38|5540.38|5538.88|5543.38|5541.88|5537.38|5535.88|1714
1760114400000|2025-10-10 16:40:00|5539.38|5537.88|5535.38|5533.88|5541.38|5539.88|5534.38|5532.88|2659
1760114700000|2025-10-10 16:45:00|5534.38|5532.88|5529.38|5527.88|5537.38|5535.88|5529.38|5527.88|1318
1760115000000|2025-10-10 16:50:00|5528.38|5526.88|5528.38|5526.88|5530.38|5528.88|5527.38|5525.88|1830
1760115300000|2025-10-10 16:55:00|5528.88|5527.38|5527.38|5525.88|5531.38|5529.88|5527.38|5525.88|783
1760115600000|2025-10-10 17:00:00|5526.38|5524.88|5521.38|5519.88|5529.38|5527.88|5521.38|5519.88|1740
1760115900000|2025-10-10 17:05:00|5522.38|5520.88|5518.38|5516.88|5523.38|5521.88|5518.38|5516.88|1972
1760116200000|2025-10-10 17:10:00|5519.38|5517.88|5520.38|5518.88|5525.38|5523.88|5518.38|5516.88|1033
1760116500000|2025-10-10 17:15:00|5521.38|5519.88|5521.88|5520.38|5524.38|5522.88|5520.38|5518.88|1469
1760116800000|2025-10-10 17:20:00|5521.38|5519.88|5526.38|5524.88|5528.88|5527.38|5520.38|5518.88|2262
1760117100000|2025-10-10 17:25:00|5525.88|5524.38|5528.38|5526.88|5529.38|5527.88|5524.38|5522.88|1230
1760117400000|2025-10-10 17:30:00|5529.38|5527.88|5529.38|5527.88|5531.38|5529.88|5527.38|5525.88|1289
1760117700000|2025-10-10 17:35:00|5530.38|5528.88|5531.38|5529.88|5535.38|5533.88|5528.38|5526.88|1463
1760118000000|2025-10-10 17:40:00|5532.38|5530.88|5528.38|5526.88|5533.38|5531.88|5528.38|5526.88|394
1760118300000|2025-10-10 17:45:00|5529.38|5527.88|5526.38|5524.88|5529.38|5527.88|5522.38|5520.88|581
1760118600000|2025-10-10 17:50:00|5527.38|5525.88|5524.38|5522.88|5527.38|5525.88|5523.38|5521.88|556
1760118900000|2025-10-10 17:55:00|5523.38|5521.88|5529.38|5527.88|5529.88|5528.38|5523.38|5521.88|441
1760119200000|2025-10-10 18:00:00|5529.88|5528.38|5523.38|5521.88|5530.38|5528.88|5520.38|5518.88|1756
1760119500000|2025-10-10 18:05:00|5522.38|5520.88|5523.38|5521.88|5526.38|5524.88|5521.38|5519.88|734
1760119800000|2025-10-10 18:10:00|5524.38|5522.88|5530.38|5528.88|5530.38|5528.88|5523.38|5521.88|719
1760120100000|2025-10-10 18:15:00|5529.38|5527.88|5528.38|5526.88|5531.38|5529.88|5526.38|5524.88|751
1760120400000|2025-10-10 18:20:00|5529.38|5527.88|5532.38|5530.88|5532.38|5530.88|5528.38|5526.88|956
1760120700000|2025-10-10 18:25:00|5531.38|5529.88|5525.38|5523.88|5532.38|5530.88|5525.38|5523.88|805
1760121000000|2025-10-10 18:30:00|5525.88|5524.38|5520.38|5518.88|5527.38|5525.88|5520.38|5518.88|747
1760121300000|2025-10-10 18:35:00|5519.38|5517.88|5519.38|5517.88|5521.38|5519.88|5518.38|5516.88|1178
1760121600000|2025-10-10 18:40:00|5518.38|5516.88|5513.38|5511.88|5519.38|5517.88|5513.38|5511.88|1417
1760121900000|2025-10-10 18:45:00|5514.38|5512.88|5514.38|5512.88|5518.38|5516.88|5513.38|5511.88|997
1760122200000|2025-10-10 18:50:00|5513.38|5511.88|5511.38|5509.88|5515.38|5513.88|5510.38|5508.88|1058
1760122500000|2025-10-10 18:55:00|5510.38|5508.88|5511.38|5509.88|5513.38|5511.88|5509.38|5507.88|947
1760122800000|2025-10-10 19:00:00|5512.38|5510.88|5515.38|5513.88|5518.38|5516.88|5511.38|5509.88|887
1760123100000|2025-10-10 19:05:00|5514.38|5512.88|5514.38|5512.88|5518.38|5516.88|5512.88|5511.38|950
1760123400000|2025-10-10 19:10:00|5515.38|5513.88|5512.38|5510.88|5515.88|5514.38|5511.38|5509.88|522
1760123700000|2025-10-10 19:15:00|5513.38|5511.88|5516.38|5514.88|5516.38|5514.88|5512.38|5510.88|798
1760124000000|2025-10-10 19:20:00|5515.88|5514.38|5510.38|5508.88|5516.38|5514.88|5510.38|5508.88|604
1760124300000|2025-10-10 19:25:00|5511.38|5509.88|5509.38|5507.88|5512.38|5510.88|5507.38|5505.88|641
1760124600000|2025-10-10 19:30:00|5510.38|5508.88|5508.38|5506.88|5511.38|5509.88|5508.38|5506.88|780
1760124900000|2025-10-10 19:35:00|5507.38|5505.88|5500.38|5498.88|5508.38|5506.88|5499.38|5497.88|2208
1760125200000|2025-10-10 19:40:00|5501.38|5499.88|5510.38|5508.88|5511.38|5509.88|5501.38|5499.88|2843
1760125500000|2025-10-10 19:45:00|5511.38|5509.88|5515.38|5513.88|5517.38|5515.88|5510.38|5508.88|2506
1760125800000|2025-10-10 19:50:00|5514.38|5512.88|5506.38|5504.88|5514.38|5512.88|5506.38|5504.88|2290
1760126100000|2025-10-10 19:55:00|5505.38|5503.88|5503.88|5502.38|5508.38|5506.88|5500.38|5498.88|7002
1760126400000|2025-10-10 20:00:00|5504.63|5501.63|5508.03|5505.03|5508.43|5505.43|5499.63|5496.63|20
1760126700000|2025-10-10 20:05:00|5508.23|5505.23|5507.23|5504.23|5510.63|5507.63|5504.43|5501.43|0
1760127000000|2025-10-10 20:10:00|5507.43|5504.43|5511.03|5508.03|5513.13|5510.13|5507.43|5504.43|0
1760127300000|2025-10-10 20:15:00|5510.83|5507.83|5508.13|5505.13|5510.83|5507.83|5506.03|5503.03|0
1760127600000|2025-10-10 20:20:00|5507.93|5504.93|5507.93|5504.93|5510.63|5507.63|5507.03|5504.03|0
1760127900000|2025-10-10 20:25:00|5507.73|5504.73|5512.13|5509.13|5512.13|5509.13|5507.73|5504.73|0
1760128200000|2025-10-10 20:30:00|5511.73|5508.73|5508.13|5505.13|5511.73|5508.73|5508.03|5505.03|0
1760128500000|2025-10-10 20:35:00|5508.23|5505.23|5509.83|5506.83|5510.53|5507.53|5507.63|5504.63|0
1760128800000|2025-10-10 20:40:00|5509.73|5506.73|5508.13|5505.13|5510.13|5507.13|5507.93|5504.93|0
1760129100000|2025-10-10 20:45:00|5508.03|5505.03|5507.93|5504.93|5508.73|5505.73|5506.73|5503.73|0
1760129400000|2025-10-10 20:50:00|5507.83|5504.83|5471.33|5468.33|5507.83|5504.83|5467.73|5464.73|0
1760129700000|2025-10-10 20:55:00|5471.73|5468.73|5476.83|5473.83|5478.83|5475.83|5462.93|5459.93|0
1760306400000|2025-10-12 22:00:00|5542.1|5539.1|5538.6|5535.6|5547.1|5544.1|5538|5535|0
1760306700000|2025-10-12 22:05:00|5538.7|5535.7|5537.1|5534.1|5539.7|5536.7|5528.8|5525.8|0
1760307000000|2025-10-12 22:10:00|5537|5534|5536.2|5533.2|5538.1|5535.1|5531.1|5528.1|0
1760307300000|2025-10-12 22:15:00|5536.5|5533.5|5539.1|5536.1|5541.3|5538.3|5536.5|5533.5|0
1760307600000|2025-10-12 22:20:00|5538.9|5535.9|5539.9|5536.9|5542.9|5539.9|5538.5|5535.5|0
1760307900000|2025-10-12 22:25:00|5540.3|5537.3|5535.9|5532.9|5540.5|5537.5|5534.7|5531.7|0
1760308200000|2025-10-12 22:30:00|5536|5533|5536.2|5533.2|5539|5536|5536|5533|0
1760308500000|2025-10-12 22:35:00|5536.3|5533.3|5536|5533|5537.7|5534.7|5533.9|5530.9|0
1760308800000|2025-10-12 22:40:00|5536.1|5533.1|5536.4|5533.4|5536.9|5533.9|5533.1|5530.1|0
1760309100000|2025-10-12 22:45:00|5536.1|5533.1|5534.3|5531.3|5538.7|5535.7|5534.3|5531.3|0
1760309400000|2025-10-12 22:50:00|5534.2|5531.2|5535.2|5532.2|5537.3|5534.3|5534.2|5531.2|0
1760309700000|2025-10-12 22:55:00|5535.1|5532.1|5535.2|5532.2|5537|5534|5534.4|5531.4|0
1760310000000|2025-10-12 23:00:00|5535.4|5532.4|5531.8|5528.8|5536.2|5533.2|5530.2|5527.2|0
1760310300000|2025-10-12 23:05:00|5531.7|5528.7|5538.1|5535.1|5538.4|5535.4|5531.6|5528.6|0
1760310600000|2025-10-12 23:10:00|5537.9|5534.9|5536.7|5533.7|5538.4|5535.4|5535.9|5532.9|0
1760310900000|2025-10-12 23:15:00|5536.5|5533.5|5532.9|5529.9|5537.8|5534.8|5532.4|5529.4|0
1760311200000|2025-10-12 23:20:00|5533|5530|5538.9|5535.9|5539.3|5536.3|5533|5530|0
1760311500000|2025-10-12 23:25:00|5539|5536|5540.3|5537.3|5540.6|5537.6|5538.3|5535.3|0
1760311800000|2025-10-12 23:30:00|5540.4|5537.4|5539.3|5536.3|5543.1|5540.1|5539.3|5536.3|0
1760312100000|2025-10-12 23:35:00|5539.1|5536.1|5539.5|5536.5|5540.8|5537.8|5537.6|5534.6|0
1760312400000|2025-10-12 23:40:00|5539.3|5536.3|5540.1|5537.1|5540.8|5537.8|5537.5|5534.5|0
1760312700000|2025-10-12 23:45:00|5540|5537|5541.5|5538.5|5542|5539|5539.5|5536.5|0
1760313000000|2025-10-12 23:50:00|5541.7|5538.7|5543.4|5540.4|5544.2|5541.2|5540.5|5537.5|0
1760313300000|2025-10-12 23:55:00|5543.3|5540.3|5543|5540|5544.5|5541.5|5542.7|5539.7|0
1760313600000|2025-10-13 00:00:00|5542.9|5539.9|5541.9|5538.9|5545.2|5542.2|5540.6|5537.6|0
1760313900000|2025-10-13 00:05:00|5542.1|5539.1|5542.6|5539.6|5542.9|5539.9|5540.1|5537.1|0
1760314200000|2025-10-13 00:10:00|5542.7|5539.7|5543.9|5540.9|5544.2|5541.2|5542.3|5539.3|0
1760314500000|2025-10-13 00:15:00|5543.8|5540.8|5555.4|5553.4|5557.9|5555.9|5543.4|5540.4|1877
1760314800000|2025-10-13 00:20:00|5554.9|5552.9|5545.9|5543.9|5555.9|5553.9|5545.9|5543.9|235
1760315100000|2025-10-13 00:25:00|5546.9|5544.9|5545.9|5543.9|5549.4|5547.4|5544.4|5542.4|220
1760315400000|2025-10-13 00:30:00|5546.4|5544.4|5544.9|5542.9|5547.4|5545.4|5543.9|5541.9|172
1760315700000|2025-10-13 00:35:00|5545.9|5543.9|5542.9|5540.9|5548.9|5546.9|5541.9|5539.9|308
1760316000000|2025-10-13 00:40:00|5542.4|5540.4|5547.9|5545.9|5548.4|5546.4|5541.9|5539.9|229
1760316300000|2025-10-13 00:45:00|5547.4|5545.4|5549.9|5547.9|5550.4|5548.4|5546.9|5544.9|34
1760316600000|2025-10-13 00:50:00|5549.4|5547.4|5549.4|5547.4|5550.9|5548.9|5548.9|5546.9|62
1760316900000|2025-10-13 00:55:00|5549.9|5547.9|5551.9|5549.9|5552.4|5550.4|5549.9|5547.9|113
1760317200000|2025-10-13 01:00:00|5550.9|5548.9|5551.9|5549.9|5553.4|5551.4|5550.9|5548.9|98
1760317500000|2025-10-13 01:05:00|5552.4|5550.4|5552.9|5550.9|5554.9|5552.9|5551.9|5549.9|130
1760317800000|2025-10-13 01:10:00|5552.4|5550.4|5552.9|5550.9|5554.9|5552.9|5551.9|5549.9|78
1760318100000|2025-10-13 01:15:00|5553.4|5551.4|5557.9|5555.9|5557.9|5555.9|5552.4|5550.4|184
1760318400000|2025-10-13 01:20:00|5557.4|5555.4|5554.9|5552.9|5557.9|5555.9|5553.9|5551.9|169
1760318700000|2025-10-13 01:25:00|5554.4|5552.4|5553.9|5551.9|5554.9|5552.9|5552.9|5550.9|259
1760319000000|2025-10-13 01:30:00|5554.4|5552.4|5559.9|5557.9|5560.4|5558.4|5553.9|5551.9|139
1760319300000|2025-10-13 01:35:00|5560.4|5558.4|5554.9|5552.9|5560.4|5558.4|5553.4|5551.4|207
1760319600000|2025-10-13 01:40:00|5553.9|5551.9|5556.9|5554.9|5556.9|5554.9|5552.9|5550.9|366
1760319900000|2025-10-13 01:45:00|5557.4|5555.4|5559.9|5557.9|5560.4|5558.4|5556.9|5554.9|136
1760320200000|2025-10-13 01:50:00|5560.9|5558.9|5562.9|5560.9|5562.9|5560.9|5559.9|5557.9|95
1760320500000|2025-10-13 01:55:00|5563.4|5561.4|5563.9|5561.9|5563.9|5561.9|5561.9|5559.9|98
1760320800000|2025-10-13 02:00:00|5562.9|5560.9|5563.9|5561.9|5565.9|5563.9|5562.9|5560.9|126
1760321100000|2025-10-13 02:05:00|5564.9|5562.9|5564.9|5562.9|5565.9|5563.9|5563.9|5561.9|165
1760321400000|2025-10-13 02:10:00|5563.9|5561.9|5563.9|5561.9|5564.9|5562.9|5562.9|5560.9|110
1760321700000|2025-10-13 02:15:00|5564.4|5562.4|5565.4|5563.4|5565.9|5563.9|5563.9|5561.9|115
1760322000000|2025-10-13 02:20:00|5565.9|5563.9|5565.9|5563.9|5566.4|5564.4|5563.9|5561.9|41
1760322300000|2025-10-13 02:25:00|5566.9|5564.9|5565.9|5563.9|5566.9|5564.9|5564.9|5562.9|23
1760322600000|2025-10-13 02:30:00|5566.9|5564.9|5566.9|5564.9|5566.9|5564.9|5565.9|5563.9|23
1760322900000|2025-10-13 02:35:00|5567.9|5565.9|5565.9|5563.9|5568.9|5566.9|5565.9|5563.9|139
1760323200000|2025-10-13 02:40:00|5564.9|5562.9|5564.9|5562.9|5565.4|5563.4|5564.9|5562.9|25
1760323500000|2025-10-13 02:45:00|5565.4|5563.4|5565.9|5563.9|5565.9|5563.9|5565.4|5563.4|19
1760323800000|2025-10-13 02:50:00|5564.9|5562.9|5562.9|5560.9|5564.9|5562.9|5560.9|5558.9|160
1760324100000|2025-10-13 02:55:00|5561.9|5559.9|5559.9|5557.9|5562.9|5560.9|5557.9|5555.9|427
1760324400000|2025-10-13 03:00:00|5560.4|5558.4|5558.9|5556.9|5561.4|5559.4|5557.9|5555.9|212
1760324700000|2025-10-13 03:05:00|5559.9|5557.9|5561.9|5559.9|5562.9|5560.9|5558.9|5556.9|137
1760325000000|2025-10-13 03:10:00|5562.4|5560.4|5562.9|5560.9|5563.4|5561.4|5561.9|5559.9|37
1760325300000|2025-10-13 03:15:00|5561.9|5559.9|5560.9|5558.9|5562.4|5560.4|5560.9|5558.9|43
1760325600000|2025-10-13 03:20:00|5560.4|5558.4|5560.9|5558.9|5560.9|5558.9|5559.9|5557.9|92
1760325900000|2025-10-13 03:25:00|5559.9|5557.9|5558.9|5556.9|5560.9|5558.9|5557.9|5555.9|67
1760326200000|2025-10-13 03:30:00|5557.9|5555.9|5556.9|5554.9|5557.9|5555.9|5555.9|5553.9|55
1760326500000|2025-10-13 03:35:00|5557.4|5555.4|5555.9|5553.9|5557.4|5555.4|5554.9|5552.9|84
1760326800000|2025-10-13 03:40:00|5554.9|5552.9|5555.9|5553.9|5555.9|5553.9|5554.9|5552.9|84
1760327100000|2025-10-13 03:45:00|5555.4|5553.4|5552.9|5550.9|5555.9|5553.9|5552.9|5550.9|37
1760327400000|2025-10-13 03:50:00|5553.4|5551.4|5553.9|5551.9|5553.9|5551.9|5550.9|5548.9|473
1760327700000|2025-10-13 03:55:00|5552.9|5550.9|5551.9|5549.9|5553.9|5551.9|5548.9|5546.9|60
1760328000000|2025-10-13 04:00:00|5552.9|5550.9|5552.9|5550.9|5553.9|5551.9|5551.9|5549.9|233
1760328300000|2025-10-13 04:05:00|5552.4|5550.4|5553.9|5551.9|5554.9|5552.9|5551.9|5549.9|65
1760328600000|2025-10-13 04:10:00|5554.4|5552.4|5552.9|5550.9|5554.4|5552.4|5551.9|5549.9|25
1760328900000|2025-10-13 04:15:00|5553.9|5551.9|5552.9|5550.9|5553.9|5551.9|5551.9|5549.9|138
1760329200000|2025-10-13 04:20:00|5551.9|5549.9|5551.9|5549.9|5552.9|5550.9|5549.9|5547.9|58
1760329500000|2025-10-13 04:25:00|5551.4|5549.4|5551.9|5549.9|5552.9|5550.9|5550.9|5548.9|29
1760329800000|2025-10-13 04:30:00|5552.4|5550.4|5551.9|5549.9|5552.4|5550.4|5550.9|5548.9|27
1760330100000|2025-10-13 04:35:00|5552.4|5550.4|5548.9|5546.9|5552.9|5550.9|5548.9|5546.9|273
1760330400000|2025-10-13 04:40:00|5549.9|5547.9|5548.9|5546.9|5549.9|5547.9|5548.9|5546.9|41
1760330700000|2025-10-13 04:45:00|5549.4|5547.4|5550.9|5548.9|5550.9|5548.9|5549.4|5547.4|39
1760331000000|2025-10-13 04:50:00|5551.9|5549.9|5552.9|5550.9|5553.4|5551.4|5551.9|5549.9|228
1760331300000|2025-10-13 04:55:00|5553.9|5551.9|5553.9|5551.9|5553.9|5551.9|5552.9|5550.9|59
1760331600000|2025-10-13 05:00:00|5552.9|5550.9|5552.9|5550.9|5553.9|5551.9|5550.9|5548.9|165
1760331900000|2025-10-13 05:05:00|5551.9|5549.9|5553.4|5551.4|5553.9|5551.9|5550.9|5548.9|172
1760332200000|2025-10-13 05:10:00|5552.9|5550.9|5556.9|5554.9|5556.9|5554.9|5551.9|5549.9|246
1760332500000|2025-10-13 05:15:00|5555.9|5553.9|5555.9|5553.9|5559.9|5557.9|5555.9|5553.9|364
1760332800000|2025-10-13 05:20:00|5554.9|5552.9|5555.9|5553.9|5558.4|5556.4|5554.9|5552.9|327
1760333100000|2025-10-13 05:25:00|5556.9|5554.9|5555.9|5553.9|5557.9|5555.9|5554.9|5552.9|403
1760333400000|2025-10-13 05:30:00|5556.4|5554.4|5558.9|5556.9|5559.9|5557.9|5556.4|5554.4|405
1760333700000|2025-10-13 05:35:00|5557.9|5555.9|5561.9|5559.9|5561.9|5559.9|5557.4|5555.4|379
1760334000000|2025-10-13 05:40:00|5561.4|5559.4|5556.9|5554.9|5561.9|5559.9|5556.9|5554.9|235
1760334300000|2025-10-13 05:45:00|5555.9|5553.9|5558.9|5556.9|5558.9|5556.9|5554.9|5552.9|586
1760334600000|2025-10-13 05:50:00|5557.9|5555.9|5561.9|5559.9|5561.9|5559.9|5556.9|5554.9|169
1760334900000|2025-10-13 05:55:00|5562.9|5560.9|5563.9|5561.9|5564.9|5562.9|5561.9|5559.9|374
1760335200000|2025-10-13 06:00:00|5563.65|5562.15|5560.65|5559.15|5563.65|5562.15|5553.65|5552.15|1857
1760335500000|2025-10-13 06:05:00|5561.65|5560.15|5561.65|5560.15|5564.65|5563.15|5558.65|5557.15|1418
1760335800000|2025-10-13 06:10:00|5562.15|5560.65|5556.65|5555.15|5562.65|5561.15|5556.65|5555.15|669
1760336100000|2025-10-13 06:15:00|5557.65|5556.15|5558.65|5557.15|5559.65|5558.15|5556.65|5555.15|583
1760336400000|2025-10-13 06:20:00|5557.65|5556.15|5558.65|5557.15|5559.65|5558.15|5557.65|5556.15|342
1760336700000|2025-10-13 06:25:00|5559.65|5558.15|5559.65|5558.15|5559.65|5558.15|5556.65|5555.15|347
1760337000000|2025-10-13 06:30:00|5560.65|5559.15|5564.65|5563.15|5565.65|5564.15|5559.65|5558.15|2017
1760337300000|2025-10-13 06:35:00|5563.65|5562.15|5558.65|5557.15|5563.65|5562.15|5558.65|5557.15|1301
1760337600000|2025-10-13 06:40:00|5559.65|5558.15|5563.65|5562.15|5563.65|5562.15|5558.65|5557.15|998
1760337900000|2025-10-13 06:45:00|5562.65|5561.15|5560.65|5559.15|5563.15|5561.65|5557.65|5556.15|1919
1760338200000|2025-10-13 06:50:00|5561.65|5560.15|5560.65|5559.15|5562.65|5561.15|5557.65|5556.15|2444
1760338500000|2025-10-13 06:55:00|5559.65|5558.15|5566.65|5565.15|5568.65|5567.15|5559.65|5558.15|4129
1760338800000|2025-10-13 07:00:00|5567.65|5566.15|5562.65|5561.15|5572.65|5571.15|5561.65|5560.15|12185
1760339100000|2025-10-13 07:05:00|5563.65|5562.15|5564.65|5563.15|5572.65|5571.15|5561.65|5560.15|7205
1760339400000|2025-10-13 07:10:00|5565.65|5564.15|5578.65|5577.15|5578.65|5577.15|5564.65|5563.15|8224
1760339700000|2025-10-13 07:15:00|5577.65|5576.15|5583.65|5582.15|5586.65|5585.15|5575.65|5574.15|7958
1760340000000|2025-10-13 07:20:00|5584.2|5582.7|5587.2|5585.7|5589.2|5587.7|5578.2|5576.7|5894
1760340300000|2025-10-13 07:25:00|5588.2|5586.7|5591.2|5589.7|5591.2|5589.7|5587.2|5585.7|4746
1760340600000|2025-10-13 07:30:00|5591.17|5589.67|5588.17|5586.67|5593.17|5591.67|5588.17|5586.67|5800
1760340900000|2025-10-13 07:35:00|5587.17|5585.67|5585.17|5583.67|5589.17|5587.67|5583.17|5581.67|6502
1760341200000|2025-10-13 07:40:00|5585.01|5583.51|5581.01|5579.51|5586.51|5585.01|5581.01|5579.51|5006
1760341500000|2025-10-13 07:45:00|5580.01|5578.51|5575.01|5573.51|5580.01|5578.51|5574.01|5572.51|5702
1760341800000|2025-10-13 07:50:00|5575.6|5574.1|5576.6|5575.1|5578.6|5577.1|5572.6|5571.1|4942
1760342100000|2025-10-13 07:55:00|5577.6|5576.1|5578.6|5577.1|5579.6|5578.1|5576.6|5575.1|3201
1760342400000|2025-10-13 08:00:00|5577.82|5576.32|5577.82|5576.32|5579.82|5578.32|5575.82|5574.32|5599
1760342700000|2025-10-13 08:05:00|5576.82|5575.32|5571.82|5570.32|5576.82|5575.32|5569.82|5568.32|3347
1760343000000|2025-10-13 08:10:00|5571.92|5570.42|5573.92|5572.42|5573.92|5572.42|5568.92|5567.42|3418
1760343300000|2025-10-13 08:15:00|5572.92|5571.42|5573.92|5572.42|5575.92|5574.42|5570.92|5569.42|3654
1760343600000|2025-10-13 08:20:00|5574.06|5572.56|5570.06|5568.56|5577.06|5575.56|5569.06|5567.56|3943
1760343900000|2025-10-13 08:25:00|5569.06|5567.56|5568.06|5566.56|5572.06|5570.56|5568.06|5566.56|2710
1760344200000|2025-10-13 08:30:00|5568.13|5566.63|5572.13|5570.63|5574.13|5572.63|5568.13|5566.63|2720
1760344500000|2025-10-13 08:35:00|5573.13|5571.63|5570.13|5568.63|5573.13|5571.63|5569.13|5567.63|1891
1760344800000|2025-10-13 08:40:00|5570.09|5568.59|5566.09|5564.59|5572.09|5570.59|5566.09|5564.59|2621
1760345100000|2025-10-13 08:45:00|5566.59|5565.09|5566.09|5564.59|5568.09|5566.59|5563.09|5561.59|4403
1760345400000|2025-10-13 08:50:00|5565.09|5563.59|5568.09|5566.59|5570.09|5568.59|5565.09|5563.59|3368
1760345700000|2025-10-13 08:55:00|5569.09|5567.59|5573.09|5571.59|5574.09|5572.59|5569.09|5567.59|2040
1760346000000|2025-10-13 09:00:00|5572.34|5570.84|5570.34|5568.84|5575.34|5573.84|5569.34|5567.84|4913
1760346300000|2025-10-13 09:05:00|5571.34|5569.84|5566.34|5564.84|5572.34|5570.84|5566.34|5564.84|9431
1760346600000|2025-10-13 09:10:00|5566.85|5565.35|5567.85|5566.35|5568.85|5567.35|5564.85|5563.35|3836
1760346900000|2025-10-13 09:15:00|5566.85|5565.35|5568.85|5567.35|5569.85|5568.35|5566.85|5565.35|2725
1760347200000|2025-10-13 09:20:00|5568.78|5567.28|5569.78|5568.28|5571.78|5570.28|5566.78|5565.28|2796
1760347500000|2025-10-13 09:25:00|5568.78|5567.28|5568.78|5567.28|5569.78|5568.28|5565.78|5564.28|4662
1760347800000|2025-10-13 09:30:00|5568.75|5567.25|5570.75|5569.25|5572.75|5571.25|5568.75|5567.25|3755
1760348100000|2025-10-13 09:35:00|5569.75|5568.25|5566.75|5565.25|5569.75|5568.25|5565.75|5564.25|3202
1760348400000|2025-10-13 09:40:00|5567.05|5565.55|5569.05|5567.55|5570.05|5568.55|5566.05|5564.55|3771
1760348700000|2025-10-13 09:45:00|5570.05|5568.55|5569.05|5567.55|5570.05|5568.55|5567.05|5565.55|3717
1760349000000|2025-10-13 09:50:00|5568.8|5567.3|5567.8|5566.3|5570.8|5569.3|5566.8|5565.3|1207
1760349300000|2025-10-13 09:55:00|5568.8|5567.3|5569.8|5568.3|5570.8|5569.3|5567.8|5566.3|2241
1760349600000|2025-10-13 10:00:00|5569.72|5568.22|5571.72|5570.22|5573.72|5572.22|5567.72|5566.22|2598
1760349900000|2025-10-13 10:05:00|5572.72|5571.22|5573.22|5571.72|5573.22|5571.72|5570.72|5569.22|4704
1760350200000|2025-10-13 10:10:00|5572.72|5571.22|5575.72|5574.22|5575.72|5574.22|5571.72|5570.22|2830
1760350500000|2025-10-13 10:15:00|5574.72|5573.22|5573.72|5572.22|5575.72|5574.22|5570.72|5569.22|4622
1760350800000|2025-10-13 10:20:00|5573.66|5572.16|5571.66|5570.16|5574.66|5573.16|5568.66|5567.16|3063
1760351100000|2025-10-13 10:25:00|5572.66|5571.16|5571.66|5570.16|5573.66|5572.16|5570.66|5569.16|3453
1760351400000|2025-10-13 10:30:00|5571.77|5570.27|5575.77|5574.27|5575.77|5574.27|5571.77|5570.27|903
1760351700000|2025-10-13 10:35:00|5574.77|5573.27|5571.77|5570.27|5575.77|5574.27|5570.77|5569.27|1300
1760352000000|2025-10-13 10:40:00|5571.82|5570.32|5567.82|5566.32|5571.82|5570.32|5566.82|5565.32|2865
1760352300000|2025-10-13 10:45:00|5566.82|5565.32|5568.82|5567.32|5568.82|5567.32|5565.82|5564.32|4054
1760352600000|2025-10-13 10:50:00|5569.03|5567.53|5568.03|5566.53|5569.03|5567.53|5567.03|5565.53|1089
1760352900000|2025-10-13 10:55:00|5568.53|5567.03|5568.03|5566.53|5569.03|5567.53|5568.03|5566.53|972
1760353200000|2025-10-13 11:00:00|5567.73|5566.23|5567.73|5566.23|5575.73|5574.23|5565.73|5564.23|10297
1760353500000|2025-10-13 11:05:00|5566.73|5565.23|5559.73|5558.23|5567.73|5566.23|5555.73|5554.23|9303
1760353800000|2025-10-13 11:10:00|5560.18|5558.68|5563.18|5561.68|5564.18|5562.68|5554.18|5552.68|3022
1760354100000|2025-10-13 11:15:00|5564.18|5562.68|5561.18|5559.68|5564.18|5562.68|5560.18|5558.68|3024
1760354400000|2025-10-13 11:20:00|5560.78|5559.28|5560.78|5559.28|5561.78|5560.28|5556.78|5555.28|3755
1760354700000|2025-10-13 11:25:00|5559.78|5558.28|5559.78|5558.28|5560.78|5559.28|5558.78|5557.28|1638
1760355000000|2025-10-13 11:30:00|5560.32|5558.82|5561.82|5560.32|5563.32|5561.82|5555.32|5553.82|4042
1760355300000|2025-10-13 11:35:00|5561.32|5559.82|5561.32|5559.82|5564.32|5562.82|5559.32|5557.82|995
1760355600000|2025-10-13 11:40:00|5561.09|5559.59|5563.09|5561.59|5565.09|5563.59|5560.09|5558.59|2719
1760355900000|2025-10-13 11:45:00|5563.59|5562.09|5564.09|5562.59|5566.09|5564.59|5563.09|5561.59|2194
1760356200000|2025-10-13 11:50:00|5563.84|5562.34|5563.84|5562.34|5564.84|5563.34|5560.84|5559.34|1475
1760356500000|2025-10-13 11:55:00|5563.34|5561.84|5561.84|5560.34|5563.34|5561.84|5560.84|5559.34|1326
1760356800000|2025-10-13 12:00:00|5561.97|5560.47|5557.97|5556.47|5561.97|5560.47|5556.97|5555.47|3594
1760357100000|2025-10-13 12:05:00|5558.97|5557.47|5557.97|5556.47|5559.97|5558.47|5554.97|5553.47|2184
1760357400000|2025-10-13 12:10:00|5558.33|5556.83|5562.33|5560.83|5562.33|5560.83|5556.33|5554.83|1382
1760357700000|2025-10-13 12:15:00|5561.33|5559.83|5560.33|5558.83|5563.33|5561.83|5560.33|5558.83|1721
1760358000000|2025-10-13 12:20:00|5559.84|5558.34|5560.84|5559.34|5560.84|5559.34|5557.84|5556.34|1480
1760358300000|2025-10-13 12:25:00|5561.84|5560.34|5559.84|5558.34|5561.84|5560.34|5559.84|5558.34|3499
1760358600000|2025-10-13 12:30:00|5559.74|5558.24|5561.74|5560.24|5562.74|5561.24|5558.74|5557.24|2701
1760358900000|2025-10-13 12:35:00|5562.74|5561.24|5560.74|5559.24|5562.74|5561.24|5559.74|5558.24|1655
1760359200000|2025-10-13 12:40:00|5559.74|5558.24|5561.74|5560.24|5562.74|5561.24|5557.74|5556.24|1714
1760359500000|2025-10-13 12:45:00|5562.74|5561.24|5563.74|5562.24|5565.74|5564.24|5562.74|5561.24|2068
1760359800000|2025-10-13 12:50:00|5563.83|5562.33|5560.83|5559.33|5563.83|5562.33|5558.83|5557.33|1835
1760360100000|2025-10-13 12:55:00|5559.83|5558.33|5556.83|5555.33|5559.83|5558.33|5555.83|5554.33|2154
1760360400000|2025-10-13 13:00:00|5557.54|5556.04|5563.54|5562.04|5563.54|5562.04|5557.54|5556.04|2068
1760360700000|2025-10-13 13:05:00|5564.04|5562.54|5559.54|5558.04|5564.54|5563.04|5559.54|5558.04|1838
1760361000000|2025-10-13 13:10:00|5558.8|5557.3|5556.8|5555.3|5558.8|5557.3|5555.8|5554.3|1494
1760361300000|2025-10-13 13:15:00|5557.3|5555.8|5553.8|5552.3|5557.8|5556.3|5553.8|5552.3|1376
1760361600000|2025-10-13 13:20:00|5554.32|5552.82|5553.32|5551.82|5555.32|5553.82|5552.32|5550.82|3556
1760361900000|2025-10-13 13:25:00|5554.32|5552.82|5550.32|5548.82|5554.32|5552.82|5549.32|5547.82|3344
1760362200000|2025-10-13 13:30:00|5550.38|5548.88|5547.38|5545.88|5553.38|5551.88|5547.38|5545.88|4658
1760362500000|2025-10-13 13:35:00|5546.38|5544.88|5545.38|5543.88|5547.38|5545.88|5542.38|5540.88|7052
1760362800000|2025-10-13 13:40:00|5545.27|5543.77|5549.27|5547.77|5551.27|5549.77|5542.27|5540.77|4087
1760363100000|2025-10-13 13:45:00|5548.27|5546.77|5546.27|5544.77|5550.27|5548.77|5546.27|5544.77|4199
1760363400000|2025-10-13 13:50:00|5546.07|5544.57|5551.07|5549.57|5553.07|5551.57|5545.07|5543.57|5289
1760363700000|2025-10-13 13:55:00|5550.07|5548.57|5560.07|5558.57|5560.07|5558.57|5550.07|5548.57|5086
1760364000000|2025-10-13 14:00:00|5559.42|5557.92|5562.42|5560.92|5562.42|5560.92|5557.42|5555.92|5985
1760364300000|2025-10-13 14:05:00|5561.42|5559.92|5559.42|5557.92|5563.42|5561.92|5558.42|5556.92|3747
1760364600000|2025-10-13 14:10:00|5559.65|5558.15|5556.65|5555.15|5560.65|5559.15|5556.15|5554.65|2559
1760364900000|2025-10-13 14:15:00|5557.65|5556.15|5556.65|5555.15|5559.65|5558.15|5555.65|5554.15|4490
1760365200000|2025-10-13 14:20:00|5556.79|5555.29|5551.79|5550.29|5557.79|5556.29|5548.79|5547.29|4345
1760365500000|2025-10-13 14:25:00|5550.79|5549.29|5549.79|5548.29|5550.79|5549.29|5547.79|5546.29|4383
1760365800000|2025-10-13 14:30:00|5549.94|5548.44|5555.94|5554.44|5555.94|5554.44|5547.94|5546.44|3870
1760366100000|2025-10-13 14:35:00|5556.94|5555.44|5558.94|5557.44|5559.94|5558.44|5556.94|5555.44|4083
1760366400000|2025-10-13 14:40:00|5558.25|5556.75|5559.25|5557.75|5559.75|5558.25|5556.25|5554.75|3954
1760366700000|2025-10-13 14:45:00|5558.25|5556.75|5557.25|5555.75|5561.25|5559.75|5557.25|5555.75|3513
1760367000000|2025-10-13 14:50:00|5557.64|5556.14|5554.64|5553.14|5559.64|5558.14|5554.64|5553.14|3963
1760367300000|2025-10-13 14:55:00|5553.64|5552.14|5554.64|5553.14|5554.64|5553.14|5551.64|5550.14|4215
1760367600000|2025-10-13 15:00:00|5555.23|5553.73|5558.23|5556.73|5559.23|5557.73|5554.23|5552.73|4369
1760367900000|2025-10-13 15:05:00|5557.23|5555.73|5557.23|5555.73|5558.23|5556.73|5554.23|5552.73|5164
1760368200000|2025-10-13 15:10:00|5557.29|5555.79|5559.29|5557.79|5560.29|5558.79|5557.29|5555.79|4352
1760368500000|2025-10-13 15:15:00|5559.79|5558.29|5562.29|5560.79|5563.29|5561.79|5559.29|5557.79|5055
1760368800000|2025-10-13 15:20:00|5561.96|5560.46|5562.96|5561.46|5566.96|5565.46|5561.96|5560.46|8312
1760369100000|2025-10-13 15:25:00|5563.96|5562.46|5563.96|5562.46|5565.96|5564.46|5562.96|5561.46|20025
1760369400000|2025-10-13 15:30:00|5563.12|5561.62|5568.12|5566.62|5568.12|5566.62|5563.12|5561.62|23299
1760369700000|2025-10-13 15:35:00|5569.12|5567.62|5569.12|5567.62|5570.12|5568.62|5568.12|5566.62|12916
1760370000000|2025-10-13 15:40:00|5568.12|5566.62|5568.12|5566.62|5571.12|5569.62|5567.12|5565.62|6079
1760370300000|2025-10-13 15:45:00|5567.12|5565.62|5567.12|5565.62|5568.12|5566.62|5565.12|5563.62|5402
1760370600000|2025-10-13 15:50:00|5568.12|5566.62|5567.12|5565.62|5568.12|5566.62|5565.12|5563.62|3971
1760370900000|2025-10-13 15:55:00|5566.12|5564.62|5569.12|5567.62|5569.12|5567.62|5566.12|5564.62|4519
1760371200000|2025-10-13 16:00:00|5570.12|5568.62|5568.12|5566.62|5570.12|5568.62|5566.12|5564.62|2561
1760371500000|2025-10-13 16:05:00|5569.12|5567.62|5568.12|5566.62|5569.12|5567.62|5567.12|5565.62|896
1760371800000|2025-10-13 16:10:00|5569.12|5567.62|5571.12|5569.62|5571.12|5569.62|5568.12|5566.62|3581
1760372100000|2025-10-13 16:15:00|5570.12|5568.62|5571.12|5569.62|5571.12|5569.62|5570.12|5568.62|491
1760372400000|2025-10-13 16:20:00|5570.12|5568.62|5571.12|5569.62|5573.12|5571.62|5566.12|5564.62|5417
1760372700000|2025-10-13 16:25:00|5572.12|5570.62|5571.12|5569.62|5572.12|5570.62|5570.12|5568.62|1011
1760373000000|2025-10-13 16:30:00|5571.62|5570.12|5571.12|5569.62|5572.62|5571.12|5571.12|5569.62|342
1760373300000|2025-10-13 16:35:00|5572.12|5570.62|5570.12|5568.62|5572.12|5570.62|5569.12|5567.62|390
1760373600000|2025-10-13 16:40:00|5569.12|5567.62|5569.12|5567.62|5569.62|5568.12|5568.12|5566.62|610
1760373900000|2025-10-13 16:45:00|5568.12|5566.62|5570.12|5568.62|5570.12|5568.62|5568.12|5566.62|527
1760374200000|2025-10-13 16:50:00|5571.12|5569.62|5571.12|5569.62|5571.12|5569.62|5570.12|5568.62|211
1760374500000|2025-10-13 16:55:00|5572.12|5570.62|5573.12|5571.62|5574.12|5572.62|5572.12|5570.62|733
1760374800000|2025-10-13 17:00:00|5574.12|5572.62|5575.12|5573.62|5575.12|5573.62|5573.12|5571.62|532
1760375100000|2025-10-13 17:05:00|5574.12|5572.62|5575.12|5573.62|5575.12|5573.62|5574.12|5572.62|538
1760375400000|2025-10-13 17:10:00|5574.12|5572.62|5569.12|5567.62|5574.12|5572.62|5569.12|5567.62|1045
1760375700000|2025-10-13 17:15:00|5570.12|5568.62|5568.12|5566.62|5571.12|5569.62|5568.12|5566.62|800
1760376000000|2025-10-13 17:20:00|5569.12|5567.62|5570.12|5568.62|5571.12|5569.62|5568.12|5566.62|825
1760376300000|2025-10-13 17:25:00|5569.62|5568.12|5569.12|5567.62|5570.12|5568.62|5569.12|5567.62|392
1760376600000|2025-10-13 17:30:00|5569.62|5568.12|5568.12|5566.62|5570.12|5568.62|5568.12|5566.62|295
1760376900000|2025-10-13 17:35:00|5569.12|5567.62|5569.12|5567.62|5570.12|5568.62|5568.12|5566.62|802
1760377200000|2025-10-13 17:40:00|5568.62|5567.12|5568.12|5566.62|5569.12|5567.62|5568.12|5566.62|192
1760377500000|2025-10-13 17:45:00|5569.12|5567.62|5569.12|5567.62|5570.12|5568.62|5568.12|5566.62|341
1760377800000|2025-10-13 17:50:00|5568.12|5566.62|5568.12|5566.62|5569.12|5567.62|5567.12|5565.62|952
1760378100000|2025-10-13 17:55:00|5567.12|5565.62|5569.12|5567.62|5569.12|5567.62|5567.12|5565.62|185
1760378400000|2025-10-13 18:00:00|5569.62|5568.12|5570.12|5568.62|5571.12|5569.62|5569.12|5567.62|1588
1760378700000|2025-10-13 18:05:00|5570.62|5569.12|5573.12|5571.62|5573.12|5571.62|5570.12|5568.62|811
1760379000000|2025-10-13 18:10:00|5572.12|5570.62|5573.12|5571.62|5574.12|5572.62|5572.12|5570.62|351
1760379300000|2025-10-13 18:15:00|5574.12|5572.62|5573.12|5571.62|5574.12|5572.62|5573.12|5571.62|248
1760379600000|2025-10-13 18:20:00|5574.12|5572.62|5575.12|5573.62|5575.12|5573.62|5573.12|5571.62|261
1760379900000|2025-10-13 18:25:00|5574.62|5573.12|5574.12|5572.62|5575.12|5573.62|5574.12|5572.62|125
1760380200000|2025-10-13 18:30:00|5575.12|5573.62|5574.12|5572.62|5575.12|5573.62|5574.12|5572.62|153
1760380500000|2025-10-13 18:35:00|5575.12|5573.62|5574.12|5572.62|5575.12|5573.62|5573.12|5571.62|208
1760380800000|2025-10-13 18:40:00|5573.12|5571.62|5572.12|5570.62|5573.12|5571.62|5571.12|5569.62|539
1760381100000|2025-10-13 18:45:00|5571.62|5570.12|5572.12|5570.62|5572.12|5570.62|5571.12|5569.62|250
1760381400000|2025-10-13 18:50:00|5571.62|5570.12|5571.12|5569.62|5572.12|5570.62|5569.12|5567.62|464
1760381700000|2025-10-13 18:55:00|5570.12|5568.62|5569.12|5567.62|5571.12|5569.62|5569.12|5567.62|206
1760382000000|2025-10-13 19:00:00|5570.12|5568.62|5570.12|5568.62|5570.12|5568.62|5568.12|5566.62|418
1760382300000|2025-10-13 19:05:00|5571.12|5569.62|5571.12|5569.62|5572.12|5570.62|5570.12|5568.62|405
1760382600000|2025-10-13 19:10:00|5571.62|5570.12|5570.12|5568.62|5572.12|5570.62|5569.12|5567.62|151
1760382900000|2025-10-13 19:15:00|5571.12|5569.62|5574.12|5572.62|5575.12|5573.62|5571.12|5569.62|1149
1760383200000|2025-10-13 19:20:00|5575.12|5573.62|5576.12|5574.62|5576.12|5574.62|5574.12|5572.62|702
1760383500000|2025-10-13 19:25:00|5575.12|5573.62|5574.12|5572.62|5575.12|5573.62|5573.12|5571.62|596
1760383800000|2025-10-13 19:30:00|5575.12|5573.62|5573.12|5571.62|5575.12|5573.62|5573.12|5571.62|326
1760384100000|2025-10-13 19:35:00|5574.12|5572.62|5574.12|5572.62|5574.12|5572.62|5573.12|5571.62|695
1760384400000|2025-10-13 19:40:00|5574.62|5573.12|5576.12|5574.62|5576.12|5574.62|5574.12|5572.62|491
1760384700000|2025-10-13 19:45:00|5577.12|5575.62|5576.12|5574.62|5577.12|5575.62|5575.12|5573.62|1976
1760385000000|2025-10-13 19:50:00|5575.12|5573.62|5577.12|5575.62|5577.12|5575.62|5575.12|5573.62|1388
1760385300000|2025-10-13 19:55:00|5576.12|5574.62|5576.12|5574.62|5577.12|5575.62|5576.12|5574.62|1792
1760385600000|2025-10-13 20:00:00|5576.57|5573.57|5575.87|5572.87|5577.87|5574.87|5575.17|5572.17|8
1760385900000|2025-10-13 20:05:00|5575.97|5572.97|5575.97|5572.97|5576.87|5573.87|5574.87|5571.87|0
1760386200000|2025-10-13 20:10:00|5576.17|5573.17|5575.57|5572.57|5576.37|5573.37|5575.37|5572.37|0
1760386500000|2025-10-13 20:15:00|5575.87|5572.87|5574.77|5571.77|5576.37|5573.37|5574.27|5571.27|0
1760386800000|2025-10-13 20:20:00|5574.87|5571.87|5574.77|5571.77|5575.97|5572.97|5574.47|5571.47|0
1760387100000|2025-10-13 20:25:00|5574.97|5571.97|5575.37|5572.37|5575.57|5572.57|5574.67|5571.67|0
1760387400000|2025-10-13 20:30:00|5575.27|5572.27|5574.47|5571.47|5575.37|5572.37|5574.37|5571.37|0
1760387700000|2025-10-13 20:35:00|5574.37|5571.37|5575.07|5572.07|5575.27|5572.27|5573.77|5570.77|0
1760388000000|2025-10-13 20:40:00|5574.97|5571.97|5574.47|5571.47|5575.07|5572.07|5574.27|5571.27|0
1760388300000|2025-10-13 20:45:00|5574.37|5571.37|5573.97|5570.97|5575.07|5572.07|5573.97|5570.97|0
1760388600000|2025-10-13 20:50:00|5574.07|5571.07|5573.47|5570.47|5574.37|5571.37|5573.17|5570.17|0
1760388900000|2025-10-13 20:55:00|5573.37|5570.37|5574.27|5571.27|5574.57|5571.57|5573.37|5570.37|0
1760389200000|2025-10-13 21:00:00|5574.87|5571.87|5574.9|5571.9|5574.9|5571.9|5574.47|5571.47|0
1760389500000|2025-10-13 21:05:00|5575.1|5572.1|5575.1|5572.1|5575.1|5572.1|5574.9|5571.9|0
1760389800000|2025-10-13 21:10:00|5575.2|5572.2|5575.2|5572.2|5575.3|5572.3|5575.2|5572.2|0
1760390100000|2025-10-13 21:15:00|5575.3|5572.3|5575.3|5572.3|5575.4|5572.4|5575.2|5572.2|0
1760390400000|2025-10-13 21:20:00|5575.4|5572.4|5575.3|5572.3|5575.4|5572.4|5575.3|5572.3|0
1760391000000|2025-10-13 21:30:00|5575.4|5572.4|5575.3|5572.3|5575.4|5572.4|5575.3|5572.3|0
1760391300000|2025-10-13 21:35:00|5575.1|5572.1|5575.1|5572.1|5575.1|5572.1|5575.1|5572.1|0
1760391900000|2025-10-13 21:45:00|5575.2|5572.2|5575.5|5572.5|5575.7|5572.7|5575.2|5572.2|0
1760392500000|2025-10-13 21:55:00|5575.6|5572.6|5576|5573|5576|5573|5575.4|5572.4|0
1760392800000|2025-10-13 22:00:00|5575.3|5572.3|5576.9|5573.9|5577|5574|5575.1|5572.1|0
1760393100000|2025-10-13 22:05:00|5577|5574|5576.6|5573.6|5577.4|5574.4|5576.2|5573.2|0
1760393400000|2025-10-13 22:10:00|5576.7|5573.7|5577.6|5574.6|5577.7|5574.7|5575.9|5572.9|0
1760393700000|2025-10-13 22:15:00|5577.7|5574.7|5577.9|5574.9|5578.6|5575.6|5577.2|5574.2|0
1760394000000|2025-10-13 22:20:00|5577.8|5574.8|5575.9|5572.9|5577.8|5574.8|5575.9|5572.9|0
1760394300000|2025-10-13 22:25:00|5576|5573|5574.7|5571.7|5576.3|5573.3|5574.4|5571.4|0
1760394600000|2025-10-13 22:30:00|5574.8|5571.8|5576.4|5573.4|5576.8|5573.8|5574.8|5571.8|0
1760394900000|2025-10-13 22:35:00|5576.5|5573.5|5576.2|5573.2|5577.4|5574.4|5576|5573|0
1760395200000|2025-10-13 22:40:00|5576.3|5573.3|5577|5574|5577.3|5574.3|5576.1|5573.1|0
1760395500000|2025-10-13 22:45:00|5577.1|5574.1|5577.7|5574.7|5577.9|5574.9|5576.7|5573.7|0
1760395800000|2025-10-13 22:50:00|5577.8|5574.8|5577.1|5574.1|5577.8|5574.8|5577.1|5574.1|0
1760396100000|2025-10-13 22:55:00|5577.2|5574.2|5577.8|5574.8|5577.8|5574.8|5576.8|5573.8|0
1760396400000|2025-10-13 23:00:00|5577.6|5574.6|5577.5|5574.5|5577.9|5574.9|5576|5573|0
1760396700000|2025-10-13 23:05:00|5577.7|5574.7|5576.5|5573.5|5577.7|5574.7|5576|5573|0
1760397000000|2025-10-13 23:10:00|5576.4|5573.4|5575.3|5572.3|5576.5|5573.5|5575.3|5572.3|0
1760397300000|2025-10-13 23:15:00|5575.4|5572.4|5576.5|5573.5|5576.6|5573.6|5574.7|5571.7|0
1760397600000|2025-10-13 23:20:00|5576.4|5573.4|5577.1|5574.1|5577.5|5574.5|5576.3|5573.3|0
1760397900000|2025-10-13 23:25:00|5577|5574|5576.7|5573.7|5577.1|5574.1|5576.4|5573.4|0
1760398200000|2025-10-13 23:30:00|5576.6|5573.6|5576.1|5573.1|5576.7|5573.7|5575.5|5572.5|0
1760398500000|2025-10-13 23:35:00|5576|5573|5574.8|5571.8|5576|5573|5574.6|5571.6|0
1760398800000|2025-10-13 23:40:00|5574.9|5571.9|5574.3|5571.3|5575.2|5572.2|5573.8|5570.8|0
1760399100000|2025-10-13 23:45:00|5574.2|5571.2|5574.6|5571.6|5574.7|5571.7|5573.6|5570.6|0
1760399400000|2025-10-13 23:50:00|5574.7|5571.7|5574.8|5571.8|5575.1|5572.1|5574.5|5571.5|0
1760399700000|2025-10-13 23:55:00|5574.9|5571.9|5575.3|5572.3|5575.5|5572.5|5574.7|5571.7|0
1760400000000|2025-10-14 00:00:00|5575.1|5572.1|5577.5|5574.5|5577.9|5574.9|5574.3|5571.3|0
1760400300000|2025-10-14 00:05:00|5577.6|5574.6|5578.9|5575.9|5579.5|5576.5|5577.6|5574.6|0
1760400600000|2025-10-14 00:10:00|5579|5576|5577.6|5574.6|5579|5576|5575.7|5572.7|0
1760400900000|2025-10-14 00:15:00|5577.4|5574.4|5583.7|5581.7|5583.7|5581.7|5577.4|5574.4|367
1760401200000|2025-10-14 00:20:00|5584.7|5582.7|5584.7|5582.7|5586.7|5584.7|5583.7|5581.7|292
1760401500000|2025-10-14 00:25:00|5585.2|5583.2|5589.2|5587.2|5589.7|5587.7|5584.7|5582.7|69
1760401800000|2025-10-14 00:30:00|5588.7|5586.7|5591.2|5589.2|5592.7|5590.7|5586.2|5584.2|102
1760402100000|2025-10-14 00:35:00|5590.7|5588.7|5588.7|5586.7|5590.7|5588.7|5588.7|5586.7|106
1760402400000|2025-10-14 00:40:00|5588.2|5586.2|5588.7|5586.7|5589.7|5587.7|5586.7|5584.7|69
1760402700000|2025-10-14 00:45:00|5588.2|5586.2|5585.7|5583.7|5588.7|5586.7|5583.7|5581.7|73
1760403000000|2025-10-14 00:50:00|5587.7|5585.7|5585.7|5583.7|5587.7|5585.7|5585.2|5583.2|83
1760403300000|2025-10-14 00:55:00|5587.7|5585.7|5590.7|5588.7|5590.7|5588.7|5586.7|5584.7|202
1760403600000|2025-10-14 01:00:00|5590.2|5588.2|5587.2|5585.2|5590.7|5588.7|5586.7|5584.7|104
1760403900000|2025-10-14 01:05:00|5586.7|5584.7|5586.7|5584.7|5589.2|5587.2|5582.7|5580.7|120
1760404200000|2025-10-14 01:10:00|5587.2|5585.2|5585.7|5583.7|5589.7|5587.7|5585.7|5583.7|119
1760404500000|2025-10-14 01:15:00|5585.2|5583.2|5586.7|5584.7|5586.7|5584.7|5583.7|5581.7|45
1760404800000|2025-10-14 01:20:00|5587.2|5585.2|5587.7|5585.7|5587.7|5585.7|5585.7|5583.7|51
1760405100000|2025-10-14 01:25:00|5588.7|5586.7|5586.7|5584.7|5588.7|5586.7|5585.7|5583.7|48
1760405400000|2025-10-14 01:30:00|5586.2|5584.2|5586.7|5584.7|5587.7|5585.7|5585.7|5583.7|54
1760405700000|2025-10-14 01:35:00|5585.7|5583.7|5586.7|5584.7|5587.7|5585.7|5584.7|5582.7|80
1760406000000|2025-10-14 01:40:00|5585.7|5583.7|5585.7|5583.7|5586.7|5584.7|5584.7|5582.7|77
1760406300000|2025-10-14 01:45:00|5585.2|5583.2|5584.7|5582.7|5585.7|5583.7|5583.7|5581.7|37
1760406600000|2025-10-14 01:50:00|5584.2|5582.2|5584.7|5582.7|5585.7|5583.7|5583.2|5581.2|20
1760406900000|2025-10-14 01:55:00|5585.7|5583.7|5588.7|5586.7|5588.7|5586.7|5584.7|5582.7|230
1760407200000|2025-10-14 02:00:00|5589.7|5587.7|5586.7|5584.7|5589.7|5587.7|5585.2|5583.2|138
1760407500000|2025-10-14 02:05:00|5586.2|5584.2|5582.7|5580.7|5586.2|5584.2|5581.7|5579.7|229
1760407800000|2025-10-14 02:10:00|5582.2|5580.2|5582.7|5580.7|5582.7|5580.7|5580.7|5578.7|228
1760408100000|2025-10-14 02:15:00|5581.7|5579.7|5584.2|5582.2|5584.7|5582.7|5581.7|5579.7|45
1760408400000|2025-10-14 02:20:00|5583.7|5581.7|5583.7|5581.7|5585.7|5583.7|5582.7|5580.7|62
1760408700000|2025-10-14 02:25:00|5583.2|5581.2|5580.7|5578.7|5583.7|5581.7|5579.7|5577.7|27
1760409000000|2025-10-14 02:30:00|5581.2|5579.2|5581.7|5579.7|5582.7|5580.7|5580.7|5578.7|17
1760409300000|2025-10-14 02:35:00|5581.2|5579.2|5583.2|5581.2|5583.7|5581.7|5581.2|5579.2|10
1760409600000|2025-10-14 02:40:00|5582.7|5580.7|5582.7|5580.7|5583.7|5581.7|5582.7|5580.7|1
1760409900000|2025-10-14 02:45:00|5582.2|5580.2|5580.7|5578.7|5582.7|5580.7|5580.2|5578.2|11
1760410200000|2025-10-14 02:50:00|5580.2|5578.2|5578.7|5576.7|5580.2|5578.2|5577.7|5575.7|31
1760410500000|2025-10-14 02:55:00|5579.7|5577.7|5577.7|5575.7|5579.7|5577.7|5577.7|5575.7|10
1760410800000|2025-10-14 03:00:00|5578.7|5576.7|5576.7|5574.7|5578.7|5576.7|5576.7|5574.7|30
1760411100000|2025-10-14 03:05:00|5575.7|5573.7|5575.2|5573.2|5577.2|5575.2|5574.7|5572.7|31
1760411400000|2025-10-14 03:10:00|5574.7|5572.7|5574.7|5572.7|5575.7|5573.7|5573.7|5571.7|17
1760411700000|2025-10-14 03:15:00|5574.2|5572.2|5572.7|5570.7|5574.7|5572.7|5571.7|5569.7|43
1760412000000|2025-10-14 03:20:00|5573.2|5571.2|5574.7|5572.7|5574.7|5572.7|5572.2|5570.2|23
1760412300000|2025-10-14 03:25:00|5575.2|5573.2|5576.7|5574.7|5576.7|5574.7|5574.7|5572.7|15
1760412600000|2025-10-14 03:30:00|5576.2|5574.2|5573.7|5571.7|5576.7|5574.7|5573.7|5571.7|27
1760412900000|2025-10-14 03:35:00|5574.2|5572.2|5574.7|5572.7|5575.7|5573.7|5573.7|5571.7|12
1760413200000|2025-10-14 03:40:00|5575.2|5573.2|5575.2|5573.2|5576.7|5574.7|5574.7|5572.7|98
1760413500000|2025-10-14 03:45:00|5574.7|5572.7|5572.7|5570.7|5575.7|5573.7|5572.7|5570.7|78
1760413800000|2025-10-14 03:50:00|5573.7|5571.7|5571.7|5569.7|5573.7|5571.7|5571.7|5569.7|38
1760414100000|2025-10-14 03:55:00|5572.7|5570.7|5572.7|5570.7|5572.7|5570.7|5571.7|5569.7|32
1760414400000|2025-10-14 04:00:00|5572.2|5570.2|5569.2|5567.2|5572.2|5570.2|5564.7|5562.7|122
1760414700000|2025-10-14 04:05:00|5569.7|5567.7|5565.2|5563.2|5570.7|5568.7|5564.2|5562.2|131
1760415000000|2025-10-14 04:10:00|5565.7|5563.7|5561.7|5559.7|5566.2|5564.2|5560.7|5558.7|167
1760415300000|2025-10-14 04:15:00|5561.2|5559.2|5550.7|5548.7|5561.7|5559.7|5547.7|5545.7|631
1760415600000|2025-10-14 04:20:00|5551.2|5549.2|5555.7|5553.7|5555.7|5553.7|5548.2|5546.2|323
1760415900000|2025-10-14 04:25:00|5554.7|5552.7|5551.7|5549.7|5557.7|5555.7|5549.7|5547.7|169
1760416200000|2025-10-14 04:30:00|5552.7|5550.7|5550.2|5548.2|5552.7|5550.7|5546.7|5544.7|124
1760416500000|2025-10-14 04:35:00|5550.7|5548.7|5550.7|5548.7|5552.7|5550.7|5545.7|5543.7|414
1760416800000|2025-10-14 04:40:00|5549.7|5547.7|5550.7|5548.7|5551.2|5549.2|5548.7|5546.7|79
1760417100000|2025-10-14 04:45:00|5550.2|5548.2|5547.7|5545.7|5552.2|5550.2|5547.7|5545.7|108
1760417400000|2025-10-14 04:50:00|5546.7|5544.7|5549.7|5547.7|5549.7|5547.7|5545.7|5543.7|132
1760417700000|2025-10-14 04:55:00|5550.7|5548.7|5555.7|5553.7|5555.7|5553.7|5549.7|5547.7|90
1760418000000|2025-10-14 05:00:00|5555.2|5553.2|5551.7|5549.7|5555.2|5553.2|5550.7|5548.7|190
1760418300000|2025-10-14 05:05:00|5550.7|5548.7|5554.7|5552.7|5556.7|5554.7|5549.7|5547.7|333
1760418600000|2025-10-14 05:10:00|5553.7|5551.7|5553.7|5551.7|5555.7|5553.7|5550.7|5548.7|132
1760418900000|2025-10-14 05:15:00|5552.7|5550.7|5553.7|5551.7|5557.2|5555.2|5552.7|5550.7|179
1760419200000|2025-10-14 05:20:00|5554.2|5552.2|5554.7|5552.7|5556.7|5554.7|5551.7|5549.7|392
1760419500000|2025-10-14 05:25:00|5553.7|5551.7|5554.7|5552.7|5556.7|5554.7|5552.7|5550.7|463
1760419800000|2025-10-14 05:30:00|5553.7|5551.7|5549.7|5547.7|5554.7|5552.7|5547.7|5545.7|216
1760420100000|2025-10-14 05:35:00|5549.2|5547.2|5536.7|5534.7|5549.7|5547.7|5534.7|5532.7|1464
1760420400000|2025-10-14 05:40:00|5537.7|5535.7|5532.7|5530.7|5537.7|5535.7|5529.7|5527.7|964
1760420700000|2025-10-14 05:45:00|5531.7|5529.7|5532.7|5530.7|5533.7|5531.7|5525.7|5523.7|1043
1760421000000|2025-10-14 05:50:00|5531.7|5529.7|5535.7|5533.7|5537.7|5535.7|5530.7|5528.7|556
1760421300000|2025-10-14 05:55:00|5535.2|5533.2|5536.2|5534.2|5536.7|5534.7|5533.7|5531.7|359
1760421600000|2025-10-14 06:00:00|5535.95|5534.45|5532.45|5530.95|5538.45|5536.95|5532.45|5530.95|1888
1760421900000|2025-10-14 06:05:00|5533.45|5531.95|5534.95|5533.45|5540.45|5538.95|5532.45|5530.95|758
1760422200000|2025-10-14 06:10:00|5535.45|5533.95|5538.45|5536.95|5539.45|5537.95|5535.45|5533.95|530
1760422500000|2025-10-14 06:15:00|5539.45|5537.95|5531.45|5529.95|5539.45|5537.95|5531.45|5529.95|432
1760422800000|2025-10-14 06:20:00|5532.45|5530.95|5526.45|5524.95|5533.45|5531.95|5524.45|5522.95|1973
1760423100000|2025-10-14 06:25:00|5527.45|5525.95|5527.45|5525.95|5529.45|5527.95|5526.45|5524.95|727
1760423400000|2025-10-14 06:30:00|5527.95|5526.45|5531.45|5529.95|5532.45|5530.95|5527.45|5525.95|1129
1760423700000|2025-10-14 06:35:00|5532.45|5530.95|5528.45|5526.95|5534.45|5532.95|5528.45|5526.95|1946
1760424000000|2025-10-14 06:40:00|5528.95|5527.45|5528.45|5526.95|5529.45|5527.95|5525.45|5523.95|1025
1760424300000|2025-10-14 06:45:00|5529.45|5527.95|5531.45|5529.95|5532.45|5530.95|5526.45|5524.95|1003
1760424600000|2025-10-14 06:50:00|5530.45|5528.95|5531.95|5530.45|5534.45|5532.95|5530.45|5528.95|816
1760424900000|2025-10-14 06:55:00|5532.45|5530.95|5528.45|5526.95|5532.45|5530.95|5526.45|5524.95|1847
1760425200000|2025-10-14 07:00:00|5527.45|5525.95|5517.45|5515.95|5528.45|5526.95|5513.45|5511.95|12672
1760425500000|2025-10-14 07:05:00|5516.45|5514.95|5510.45|5508.95|5519.45|5517.95|5507.45|5505.95|10645
1760425800000|2025-10-14 07:10:00|5509.45|5507.95|5512.45|5510.95|5517.45|5515.95|5509.45|5507.95|5812
1760426100000|2025-10-14 07:15:00|5511.45|5509.95|5517.45|5515.95|5523.45|5521.95|5511.45|5509.95|6663
1760426400000|2025-10-14 07:20:00|5517.38|5515.88|5518.38|5516.88|5520.38|5518.88|5515.38|5513.88|3115
1760426700000|2025-10-14 07:25:00|5517.38|5515.88|5522.38|5520.88|5523.38|5521.88|5516.38|5514.88|3535
1760427000000|2025-10-14 07:30:00|5521.38|5519.88|5518.38|5516.88|5525.38|5523.88|5515.38|5513.88|3399
1760427300000|2025-10-14 07:35:00|5517.38|5515.88|5510.38|5508.88|5519.38|5517.88|5495.38|5493.88|15394
1760427600000|2025-10-14 07:40:00|5511.38|5509.88|5507.38|5505.88|5511.38|5509.88|5500.88|5499.38|6927
1760427900000|2025-10-14 07:45:00|5508.38|5506.88|5508.38|5506.88|5513.38|5511.88|5506.38|5504.88|3590
1760428200000|2025-10-14 07:50:00|5508.86|5507.36|5509.86|5508.36|5512.86|5511.36|5505.86|5504.36|3689
1760428500000|2025-10-14 07:55:00|5510.36|5508.86|5514.86|5513.36|5514.86|5513.36|5508.86|5507.36|4940
1760428800000|2025-10-14 08:00:00|5514.74|5513.24|5510.74|5509.24|5519.74|5518.24|5508.74|5507.24|4702
1760429100000|2025-10-14 08:05:00|5509.74|5508.24|5513.74|5512.24|5515.74|5514.24|5509.74|5508.24|7158
1760429400000|2025-10-14 08:10:00|5513.64|5512.14|5518.64|5517.14|5521.64|5520.14|5512.64|5511.14|2731
1760429700000|2025-10-14 08:15:00|5519.64|5518.14|5521.64|5520.14|5521.64|5520.14|5515.64|5514.14|4217
1760430000000|2025-10-14 08:20:00|5521.26|5519.76|5525.26|5523.76|5526.26|5524.76|5521.26|5519.76|3311
1760430300000|2025-10-14 08:25:00|5524.76|5523.26|5526.26|5524.76|5526.26|5524.76|5521.26|5519.76|4430
1760430600000|2025-10-14 08:30:00|5526.24|5524.74|5526.24|5524.74|5531.24|5529.74|5526.24|5524.74|3611
1760430900000|2025-10-14 08:35:00|5527.24|5525.74|5530.24|5528.74|5530.24|5528.74|5527.24|5525.74|2379
1760431200000|2025-10-14 08:40:00|5530.02|5528.52|5531.02|5529.52|5532.02|5530.52|5529.02|5527.52|2062
1760431500000|2025-10-14 08:45:00|5530.52|5529.02|5526.02|5524.52|5531.02|5529.52|5526.02|5524.52|4283
1760431800000|2025-10-14 08:50:00|5526.41|5524.91|5530.41|5528.91|5532.41|5530.91|5526.41|5524.91|1972
1760432100000|2025-10-14 08:55:00|5529.41|5527.91|5531.41|5529.91|5533.41|5531.91|5529.41|5527.91|2964
1760432400000|2025-10-14 09:00:00|5530.98|5529.48|5534.98|5533.48|5538.98|5537.48|5530.98|5529.48|2972
1760432700000|2025-10-14 09:05:00|5535.98|5534.48|5532.98|5531.48|5535.98|5534.48|5531.98|5530.48|2548
1760433000000|2025-10-14 09:10:00|5533.3|5531.8|5532.3|5530.8|5536.3|5534.8|5532.3|5530.8|1622
1760433300000|2025-10-14 09:15:00|5531.3|5529.8|5534.3|5532.8|5534.3|5532.8|5529.3|5527.8|4265
1760433600000|2025-10-14 09:20:00|5534.41|5532.91|5530.41|5528.91|5535.41|5533.91|5530.41|5528.91|2637
1760433900000|2025-10-14 09:25:00|5531.41|5529.91|5530.41|5528.91|5532.41|5530.91|5529.41|5527.91|2788
1760434200000|2025-10-14 09:30:00|5530.81|5529.31|5527.81|5526.31|5534.81|5533.31|5526.81|5525.31|3042
1760434500000|2025-10-14 09:35:00|5526.81|5525.31|5525.81|5524.31|5527.81|5526.31|5525.81|5524.31|4459
1760434800000|2025-10-14 09:40:00|5525.91|5524.41|5529.91|5528.41|5530.91|5529.41|5524.91|5523.41|4543
1760435100000|2025-10-14 09:45:00|5530.91|5529.41|5527.91|5526.41|5531.91|5530.41|5527.91|5526.41|3052
1760435400000|2025-10-14 09:50:00|5527.55|5526.05|5524.55|5523.05|5527.55|5526.05|5524.55|5523.05|3049
1760435700000|2025-10-14 09:55:00|5523.55|5522.05|5521.55|5520.05|5524.55|5523.05|5521.55|5520.05|2717
1760436000000|2025-10-14 10:00:00|5522.09|5520.59|5523.09|5521.59|5525.09|5523.59|5521.09|5519.59|2397
1760436300000|2025-10-14 10:05:00|5524.09|5522.59|5523.09|5521.59|5526.09|5524.59|5522.09|5520.59|5546
1760436600000|2025-10-14 10:10:00|5522.67|5521.17|5520.67|5519.17|5524.67|5523.17|5519.17|5517.67|3264
1760436900000|2025-10-14 10:15:00|5519.67|5518.17|5517.67|5516.17|5520.67|5519.17|5517.67|5516.17|2605
1760437200000|2025-10-14 10:20:00|5517.97|5516.47|5518.97|5517.47|5518.97|5517.47|5514.97|5513.47|1942
1760437500000|2025-10-14 10:25:00|5517.97|5516.47|5512.97|5511.47|5519.97|5518.47|5512.97|5511.47|3566
1760437800000|2025-10-14 10:30:00|5512.88|5511.38|5508.88|5507.38|5513.88|5512.38|5506.88|5505.38|4490
1760438100000|2025-10-14 10:35:00|5507.88|5506.38|5504.88|5503.38|5508.88|5507.38|5502.88|5501.38|3694
1760438400000|2025-10-14 10:40:00|5504.82|5503.32|5502.32|5500.82|5505.82|5504.32|5501.82|5500.32|7142
1760438700000|2025-10-14 10:45:00|5502.82|5501.32|5494.82|5493.32|5502.82|5501.32|5493.82|5492.32|7314
1760439000000|2025-10-14 10:50:00|5495.06|5493.56|5491.06|5489.56|5496.06|5494.56|5488.06|5486.56|8171
1760439300000|2025-10-14 10:55:00|5490.06|5488.56|5499.06|5497.56|5499.06|5497.56|5490.06|5488.56|11639
1760439600000|2025-10-14 11:00:00|5498.9|5497.4|5502.9|5501.4|5502.9|5501.4|5496.9|5495.4|5245
1760439900000|2025-10-14 11:05:00|5501.9|5500.4|5504.9|5503.4|5507.9|5506.4|5500.9|5499.4|4860
1760440200000|2025-10-14 11:10:00|5504.54|5503.04|5506.54|5505.04|5508.54|5507.04|5504.54|5503.04|3257
1760440500000|2025-10-14 11:15:00|5507.04|5505.54|5509.54|5508.04|5509.54|5508.04|5505.54|5504.04|5559
1760440800000|2025-10-14 11:20:00|5509.58|5508.08|5515.58|5514.08|5516.58|5515.08|5509.58|5508.08|6567
1760441100000|2025-10-14 11:25:00|5514.58|5513.08|5518.58|5517.08|5519.58|5518.08|5514.58|5513.08|4485
1760441400000|2025-10-14 11:30:00|5518.39|5516.89|5518.39|5516.89|5520.39|5518.89|5517.39|5515.89|8179
1760441700000|2025-10-14 11:35:00|5519.39|5517.89|5520.39|5518.89|5522.39|5520.89|5518.39|5516.89|4966
1760442000000|2025-10-14 11:40:00|5520.75|5519.25|5517.75|5516.25|5520.75|5519.25|5516.75|5515.25|4003
1760442300000|2025-10-14 11:45:00|5518.75|5517.25|5516.75|5515.25|5519.75|5518.25|5515.75|5514.25|1971
1760442600000|2025-10-14 11:50:00|5516.88|5515.38|5520.88|5519.38|5521.88|5520.38|5516.88|5515.38|1601
1760442900000|2025-10-14 11:55:00|5521.88|5520.38|5518.88|5517.38|5521.88|5520.38|5517.88|5516.38|1458
1760443200000|2025-10-14 12:00:00|5518.52|5517.02|5510.52|5509.02|5518.52|5517.02|5510.52|5509.02|3062
1760443500000|2025-10-14 12:05:00|5511.52|5510.02|5511.52|5510.02|5511.52|5510.02|5508.52|5507.02|4302
1760443800000|2025-10-14 12:10:00|5511.87|5510.37|5511.87|5510.37|5513.87|5512.37|5511.87|5510.37|3438
1760444100000|2025-10-14 12:15:00|5512.87|5511.37|5510.87|5509.37|5512.87|5511.37|5508.87|5507.37|2205
1760444400000|2025-10-14 12:20:00|5510.6|5509.1|5510.6|5509.1|5510.6|5509.1|5507.6|5506.1|2376
1760444700000|2025-10-14 12:25:00|5509.6|5508.1|5512.6|5511.1|5513.6|5512.1|5509.6|5508.1|1744
1760445000000|2025-10-14 12:30:00|5512.79|5511.29|5511.79|5510.29|5513.79|5512.29|5511.79|5510.29|1618
1760445300000|2025-10-14 12:35:00|5511.29|5509.79|5508.79|5507.29|5511.79|5510.29|5507.79|5506.29|2061
1760445600000|2025-10-14 12:40:00|5508.63|5507.13|5506.63|5505.13|5509.63|5508.13|5501.63|5500.13|7666
1760445900000|2025-10-14 12:45:00|5505.63|5504.13|5506.63|5505.13|5508.63|5507.13|5504.63|5503.13|5637
1760446200000|2025-10-14 12:50:00|5506.59|5505.09|5510.59|5509.09|5511.59|5510.09|5506.59|5505.09|3840
1760446500000|2025-10-14 12:55:00|5511.59|5510.09|5511.59|5510.09|5512.09|5510.59|5510.59|5509.09|1446
1760446800000|2025-10-14 13:00:00|5511.2|5509.7|5518.2|5516.7|5518.2|5516.7|5511.2|5509.7|2729
1760447100000|2025-10-14 13:05:00|5518.7|5517.2|5521.2|5519.7|5522.2|5520.7|5518.2|5516.7|2771
1760447400000|2025-10-14 13:10:00|5521.19|5519.69|5522.19|5520.69|5523.19|5521.69|5517.19|5515.69|7031
1760447700000|2025-10-14 13:15:00|5523.19|5521.69|5523.19|5521.69|5525.19|5523.69|5521.19|5519.69|3898
1760448000000|2025-10-14 13:20:00|5523.49|5521.99|5526.49|5524.99|5529.49|5527.99|5521.49|5519.99|9384
1760448300000|2025-10-14 13:25:00|5527.49|5525.99|5530.49|5528.99|5532.49|5530.99|5527.49|5525.99|6987
1760448600000|2025-10-14 13:30:00|5530.24|5528.74|5531.24|5529.74|5537.24|5535.74|5529.24|5527.74|8430
1760448900000|2025-10-14 13:35:00|5530.24|5528.74|5527.24|5525.74|5531.24|5529.74|5522.24|5520.74|8398
1760449200000|2025-10-14 13:40:00|5528.07|5526.57|5525.07|5523.57|5531.07|5529.57|5522.07|5520.57|8245
1760449500000|2025-10-14 13:45:00|5524.07|5522.57|5530.07|5528.57|5533.07|5531.57|5523.07|5521.57|6723
1760449800000|2025-10-14 13:50:00|5529.83|5528.33|5537.83|5536.33|5538.33|5536.83|5525.83|5524.33|5023
1760450100000|2025-10-14 13:55:00|5538.83|5537.33|5537.83|5536.33|5540.83|5539.33|5534.83|5533.33|5922
1760450400000|2025-10-14 14:00:00|5537.67|5536.17|5539.67|5538.17|5539.67|5538.17|5535.17|5533.67|4194
1760450700000|2025-10-14 14:05:00|5540.67|5539.17|5536.67|5535.17|5541.67|5540.17|5536.67|5535.17|10870
1760451000000|2025-10-14 14:10:00|5536.64|5535.14|5542.64|5541.14|5542.64|5541.14|5535.64|5534.14|4162
1760451300000|2025-10-14 14:15:00|5541.64|5540.14|5544.64|5543.14|5545.64|5544.14|5539.64|5538.14|4817
1760451600000|2025-10-14 14:20:00|5544.28|5542.78|5548.28|5546.78|5549.28|5547.78|5543.28|5541.78|7668
1760451900000|2025-10-14 14:25:00|5549.28|5547.78|5552.28|5550.78|5553.28|5551.78|5548.28|5546.78|9401
1760452200000|2025-10-14 14:30:00|5552.17|5550.67|5549.17|5547.67|5552.17|5550.67|5548.17|5546.67|8495
1760452500000|2025-10-14 14:35:00|5550.17|5548.67|5549.17|5547.67|5552.17|5550.67|5547.17|5545.67|4427
1760452800000|2025-10-14 14:40:00|5549.4|5547.9|5550.4|5548.9|5551.4|5549.9|5547.4|5545.9|6366
1760453100000|2025-10-14 14:45:00|5551.4|5549.9|5553.4|5551.9|5554.4|5552.9|5550.4|5548.9|4772
1760453400000|2025-10-14 14:50:00|5553.14|5551.64|5550.14|5548.64|5554.14|5552.64|5548.14|5546.64|2858
1760453700000|2025-10-14 14:55:00|5549.14|5547.64|5547.14|5545.64|5549.14|5547.64|5545.14|5543.64|4634
1760454000000|2025-10-14 15:00:00|5547.44|5545.94|5549.44|5547.94|5550.44|5548.94|5545.44|5543.94|3477
1760454300000|2025-10-14 15:05:00|5550.44|5548.94|5550.44|5548.94|5554.44|5552.94|5549.44|5547.94|4637
1760454600000|2025-10-14 15:10:00|5550.4|5548.9|5550.4|5548.9|5552.4|5550.9|5548.4|5546.9|2810
1760454900000|2025-10-14 15:15:00|5551.4|5549.9|5550.4|5548.9|5553.4|5551.9|5550.4|5548.9|3228
1760455200000|2025-10-14 15:20:00|5550.67|5549.17|5552.67|5551.17|5552.67|5551.17|5548.67|5547.17|10447
1760455500000|2025-10-14 15:25:00|5551.67|5550.17|5551.67|5550.17|5552.67|5551.17|5550.67|5549.17|13786
1760455800000|2025-10-14 15:30:00|5552.67|5551.17|5553.67|5552.17|5555.67|5554.17|5551.67|5550.17|33280
1760456100000|2025-10-14 15:35:00|5554.67|5553.17|5556.67|5555.17|5560.67|5559.17|5553.67|5552.17|20412
1760456400000|2025-10-14 15:40:00|5555.67|5554.17|5563.67|5562.17|5563.67|5562.17|5554.67|5553.17|7881
1760456700000|2025-10-14 15:45:00|5565.67|5564.17|5576.67|5575.17|5578.67|5577.17|5565.67|5564.17|16110
1760457000000|2025-10-14 15:50:00|5577.67|5576.17|5580.67|5579.17|5580.67|5579.17|5575.67|5574.17|5500
1760457300000|2025-10-14 15:55:00|5579.67|5578.17|5580.67|5579.17|5581.67|5580.17|5578.67|5577.17|3445
1760457600000|2025-10-14 16:00:00|5580.17|5578.67|5577.67|5576.17|5580.67|5579.17|5577.67|5576.17|2176
1760457900000|2025-10-14 16:05:00|5578.67|5577.17|5577.67|5576.17|5578.67|5577.17|5574.67|5573.17|1346
1760458200000|2025-10-14 16:10:00|5578.67|5577.17|5582.67|5581.17|5582.67|5581.17|5578.67|5577.17|2231
1760458500000|2025-10-14 16:15:00|5581.67|5580.17|5584.67|5583.17|5584.67|5583.17|5581.67|5580.17|1652
1760458800000|2025-10-14 16:20:00|5585.67|5584.17|5587.67|5586.17|5591.67|5590.17|5585.17|5583.67|3381
1760459100000|2025-10-14 16:25:00|5586.67|5585.17|5587.67|5586.17|5588.67|5587.17|5586.67|5585.17|1059
1760459400000|2025-10-14 16:30:00|5588.67|5587.17|5591.67|5590.17|5592.67|5591.17|5587.67|5586.17|1945
1760459700000|2025-10-14 16:35:00|5590.67|5589.17|5591.67|5590.17|5594.67|5593.17|5590.67|5589.17|1148
1760460000000|2025-10-14 16:40:00|5592.67|5591.17|5595.67|5594.17|5595.67|5594.17|5592.67|5591.17|1447
1760460300000|2025-10-14 16:45:00|5596.67|5595.17|5598.67|5597.17|5601.67|5600.17|5596.67|5595.17|2118
1760460600000|2025-10-14 16:50:00|5597.67|5596.17|5599.67|5598.17|5600.67|5599.17|5597.67|5596.17|1749
1760460900000|2025-10-14 16:55:00|5599.17|5597.67|5596.67|5595.17|5599.17|5597.67|5595.67|5594.17|1377
1760461200000|2025-10-14 17:00:00|5595.67|5594.17|5595.67|5594.17|5595.67|5594.17|5592.67|5591.17|742
1760461500000|2025-10-14 17:05:00|5596.67|5595.17|5598.67|5597.17|5598.67|5597.17|5595.67|5594.17|411
1760461800000|2025-10-14 17:10:00|5599.67|5598.17|5600.67|5599.17|5601.67|5600.17|5599.67|5598.17|935
1760462100000|2025-10-14 17:15:00|5599.67|5598.17|5600.67|5599.17|5601.67|5600.17|5599.67|5598.17|960
1760462400000|2025-10-14 17:20:00|5601.67|5600.17|5603.67|5602.17|5603.67|5602.17|5600.67|5599.17|699
1760462700000|2025-10-14 17:25:00|5602.67|5601.17|5603.67|5602.17|5604.67|5603.17|5602.67|5601.17|1141
1760463000000|2025-10-14 17:30:00|5604.67|5603.17|5600.67|5599.17|5604.67|5603.17|5600.67|5599.17|654
1760463300000|2025-10-14 17:35:00|5601.67|5600.17|5601.67|5600.17|5602.67|5601.17|5600.67|5599.17|778
1760463600000|2025-10-14 17:40:00|5602.67|5601.17|5604.67|5603.17|5604.67|5603.17|5601.67|5600.17|312
1760463900000|2025-10-14 17:45:00|5605.67|5604.17|5606.67|5605.17|5607.67|5606.17|5603.67|5602.17|1515
1760464200000|2025-10-14 17:50:00|5607.67|5606.17|5606.67|5605.17|5608.67|5607.17|5605.67|5604.17|1050
1760464500000|2025-10-14 17:55:00|5607.67|5606.17|5605.67|5604.17|5607.67|5606.17|5605.67|5604.17|410
1760464800000|2025-10-14 18:00:00|5605.17|5603.67|5603.67|5602.17|5605.67|5604.17|5602.67|5601.17|1078
1760465100000|2025-10-14 18:05:00|5602.67|5601.17|5603.67|5602.17|5603.67|5602.17|5601.67|5600.17|808
1760465400000|2025-10-14 18:10:00|5603.17|5601.67|5603.67|5602.17|5604.67|5603.17|5601.67|5600.17|612
1760465700000|2025-10-14 18:15:00|5604.67|5603.17|5603.67|5602.17|5604.67|5603.17|5603.67|5602.17|424
1760466000000|2025-10-14 18:20:00|5604.67|5603.17|5603.67|5602.17|5604.67|5603.17|5602.67|5601.17|986
1760466300000|2025-10-14 18:25:00|5603.17|5601.67|5605.67|5604.17|5606.67|5605.17|5602.67|5601.17|585
1760466600000|2025-10-14 18:30:00|5606.17|5604.67|5605.67|5604.17|5606.67|5605.17|5604.67|5603.17|885
1760466900000|2025-10-14 18:35:00|5604.67|5603.17|5603.67|5602.17|5606.67|5605.17|5602.67|5601.17|2495
1760467200000|2025-10-14 18:40:00|5603.17|5601.67|5603.67|5602.17|5604.17|5602.67|5602.67|5601.17|407
1760467500000|2025-10-14 18:45:00|5603.17|5601.67|5606.67|5605.17|5606.67|5605.17|5602.67|5601.17|1059
1760467800000|2025-10-14 18:50:00|5607.67|5606.17|5605.67|5604.17|5607.67|5606.17|5605.67|5604.17|507
1760468100000|2025-10-14 18:55:00|5606.17|5604.67|5605.67|5604.17|5606.67|5605.17|5605.67|5604.17|275
1760468400000|2025-10-14 19:00:00|5606.67|5605.17|5606.67|5605.17|5608.17|5606.67|5606.67|5605.17|472
1760468700000|2025-10-14 19:05:00|5607.17|5605.67|5606.67|5605.17|5607.67|5606.17|5605.67|5604.17|481
1760469000000|2025-10-14 19:10:00|5607.67|5606.17|5607.67|5606.17|5607.67|5606.17|5606.67|5605.17|335
1760469300000|2025-10-14 19:15:00|5608.67|5607.17|5608.67|5607.17|5609.67|5608.17|5608.67|5607.17|1507
1760469600000|2025-10-14 19:20:00|5607.67|5606.17|5608.67|5607.17|5608.67|5607.17|5607.67|5606.17|368
1760469900000|2025-10-14 19:25:00|5609.67|5608.17|5608.67|5607.17|5610.67|5609.17|5607.67|5606.17|933
1760470200000|2025-10-14 19:30:00|5607.67|5606.17|5606.67|5605.17|5608.67|5607.17|5606.67|5605.17|717
1760470500000|2025-10-14 19:35:00|5607.17|5605.67|5597.67|5596.17|5607.67|5606.17|5590.67|5589.17|8063
1760470800000|2025-10-14 19:40:00|5598.17|5596.67|5587.67|5586.17|5598.17|5596.67|5584.67|5583.17|3288
1760471100000|2025-10-14 19:45:00|5586.67|5585.17|5590.67|5589.17|5593.67|5592.17|5584.67|5583.17|2482
1760471400000|2025-10-14 19:50:00|5591.67|5590.17|5593.67|5592.17|5594.67|5593.17|5588.67|5587.17|1747
1760471700000|2025-10-14 19:55:00|5593.17|5591.67|5596.67|5595.17|5596.67|5595.17|5592.67|5591.17|2559
1760472000000|2025-10-14 20:00:00|5595.62|5592.62|5597.12|5594.12|5600.32|5597.32|5595.12|5592.12|19
1760472300000|2025-10-14 20:05:00|5597.02|5594.02|5590.02|5587.02|5597.32|5594.32|5589.62|5586.62|0
1760472600000|2025-10-14 20:10:00|5590.22|5587.22|5592.82|5589.82|5593.42|5590.42|5589.62|5586.62|0
1760472900000|2025-10-14 20:15:00|5592.72|5589.72|5590.42|5587.42|5592.72|5589.72|5589.72|5586.72|0
1760473200000|2025-10-14 20:20:00|5590.32|5587.32|5589.42|5586.42|5590.92|5587.92|5587.82|5584.82|0
1760473500000|2025-10-14 20:25:00|5589.32|5586.32|5590.72|5587.72|5591.22|5588.22|5589.02|5586.02|0
1760473800000|2025-10-14 20:30:00|5590.62|5587.62|5592.92|5589.92|5593.62|5590.62|5590.22|5587.22|0
1760474100000|2025-10-14 20:35:00|5593.42|5590.42|5592.12|5589.12|5593.62|5590.62|5591.52|5588.52|0
1760474400000|2025-10-14 20:40:00|5592.02|5589.02|5593.02|5590.02|5593.22|5590.22|5591.82|5588.82|0
1760474700000|2025-10-14 20:45:00|5593.12|5590.12|5593.82|5590.82|5594.42|5591.42|5592.42|5589.42|0
1760475000000|2025-10-14 20:50:00|5594.02|5591.02|5595.72|5592.72|5596.42|5593.42|5593.82|5590.82|0
1760475300000|2025-10-14 20:55:00|5595.62|5592.62|5595.12|5592.12|5595.72|5592.72|5594.22|5591.22|0
1760475600000|2025-10-14 21:00:00|5594.82|5591.82|5595|5592|5595.7|5592.7|5594.62|5591.62|0
1760475900000|2025-10-14 21:05:00|5594.7|5591.7|5595.2|5592.2|5595.7|5592.7|5594.6|5591.6|0
1760476200000|2025-10-14 21:10:00|5595.3|5592.3|5595.7|5592.7|5595.7|5592.7|5595|5592|0
1760476500000|2025-10-14 21:15:00|5595.6|5592.6|5595.2|5592.2|5595.8|5592.8|5594.7|5591.7|0
1760476800000|2025-10-14 21:20:00|5595.4|5592.4|5595.5|5592.5|5595.8|5592.8|5595.3|5592.3|0
1760477100000|2025-10-14 21:25:00|5595.3|5592.3|5595.3|5592.3|5595.3|5592.3|5595|5592|0
1760477400000|2025-10-14 21:30:00|5595.4|5592.4|5595.6|5592.6|5595.6|5592.6|5595.3|5592.3|0
1760477700000|2025-10-14 21:35:00|5595.7|5592.7|5595.8|5592.8|5595.9|5592.9|5595.7|5592.7|0
1760478000000|2025-10-14 21:40:00|5595.7|5592.7|5595.5|5592.5|5595.8|5592.8|5595.4|5592.4|0
1760478300000|2025-10-14 21:45:00|5595.8|5592.8|5595.7|5592.7|5595.8|5592.8|5595.7|5592.7|0
1760478600000|2025-10-14 21:50:00|5595.6|5592.6|5595.7|5592.7|5595.7|5592.7|5595.6|5592.6|0
1760478900000|2025-10-14 21:55:00|5595.8|5592.8|5595.7|5592.7|5595.9|5592.9|5595.7|5592.7|0
1760479200000|2025-10-14 22:00:00|5595.3|5592.3|5601.6|5598.6|5602.8|5599.8|5595.3|5592.3|0
1760479500000|2025-10-14 22:05:00|5601.5|5598.5|5598|5595|5602.4|5599.4|5597.7|5594.7|0
1760479800000|2025-10-14 22:10:00|5598.1|5595.1|5597.6|5594.6|5600.6|5597.6|5597.5|5594.5|0
1760480100000|2025-10-14 22:15:00|5597.7|5594.7|5596.3|5593.3|5598|5595|5595.3|5592.3|0
1760480400000|2025-10-14 22:20:00|5596.5|5593.5|5597.4|5594.4|5597.9|5594.9|5596.3|5593.3|0
1760480700000|2025-10-14 22:25:00|5597.7|5594.7|5598.3|5595.3|5599.5|5596.5|5597.3|5594.3|0
1760481000000|2025-10-14 22:30:00|5598.4|5595.4|5596.9|5593.9|5599.4|5596.4|5596.2|5593.2|0
1760481300000|2025-10-14 22:35:00|5596.8|5593.8|5598.3|5595.3|5598.4|5595.4|5596.8|5593.8|0
1760481600000|2025-10-14 22:40:00|5598.2|5595.2|5598.1|5595.1|5598.9|5595.9|5597.7|5594.7|0
1760481900000|2025-10-14 22:45:00|5598.2|5595.2|5598|5595|5598.8|5595.8|5597.6|5594.6|0
1760482200000|2025-10-14 22:50:00|5597.8|5594.8|5598.7|5595.7|5599.2|5596.2|5597.5|5594.5|0
1760482500000|2025-10-14 22:55:00|5598.6|5595.6|5599.2|5596.2|5599.4|5596.4|5598.5|5595.5|0
1760482800000|2025-10-14 23:00:00|5599|5596|5599.5|5596.5|5599.5|5596.5|5597.7|5594.7|0
1760483100000|2025-10-14 23:05:00|5599.6|5596.6|5599.9|5596.9|5600.8|5597.8|5598.2|5595.2|0
1760483400000|2025-10-14 23:10:00|5600|5597|5601.7|5598.7|5602|5599|5599.8|5596.8|0
1760483700000|2025-10-14 23:15:00|5601.8|5598.8|5601.9|5598.9|5602|5599|5601.1|5598.1|0
1760484000000|2025-10-14 23:20:00|5602.2|5599.2|5602.5|5599.5|5603.6|5600.6|5601.9|5598.9|0
1760484300000|2025-10-14 23:25:00|5602.3|5599.3|5600.7|5597.7|5602.3|5599.3|5599.9|5596.9|0
1760484600000|2025-10-14 23:30:00|5600.6|5597.6|5601.6|5598.6|5601.9|5598.9|5600.1|5597.1|0
1760484900000|2025-10-14 23:35:00|5601.5|5598.5|5600.7|5597.7|5601.6|5598.6|5600.1|5597.1|0
1760485200000|2025-10-14 23:40:00|5600.8|5597.8|5600.5|5597.5|5600.9|5597.9|5599.6|5596.6|0
1760485500000|2025-10-14 23:45:00|5600.6|5597.6|5601|5598|5601.5|5598.5|5600|5597|0
1760485800000|2025-10-14 23:50:00|5600.9|5597.9|5600.8|5597.8|5601.1|5598.1|5599.8|5596.8|0
1760486100000|2025-10-14 23:55:00|5601|5598|5597.8|5594.8|5601|5598|5597.8|5594.8|0
1760486400000|2025-10-15 00:00:00|5597.9|5594.9|5600.5|5597.5|5600.6|5597.6|5597.6|5594.6|0
1760486700000|2025-10-15 00:05:00|5600.4|5597.4|5599.1|5596.1|5600.5|5597.5|5597.5|5594.5|0
1760487000000|2025-10-15 00:10:00|5599.2|5596.2|5596.9|5593.9|5599.2|5596.2|5595.6|5592.6|0
1760487300000|2025-10-15 00:15:00|5596.7|5593.7|5598.2|5596.2|5599.2|5597.2|5594.2|5592.2|517
1760487600000|2025-10-15 00:20:00|5599.2|5597.2|5599.7|5597.7|5601.2|5599.2|5598.2|5596.2|160
1760487900000|2025-10-15 00:25:00|5599.2|5597.2|5601.2|5599.2|5601.2|5599.2|5598.2|5596.2|129
1760488200000|2025-10-15 00:30:00|5600.2|5598.2|5598.2|5596.2|5602.2|5600.2|5597.2|5595.2|135
1760488500000|2025-10-15 00:35:00|5597.7|5595.7|5598.2|5596.2|5600.2|5598.2|5597.2|5595.2|77
1760488800000|2025-10-15 00:40:00|5597.7|5595.7|5601.2|5599.2|5601.2|5599.2|5597.2|5595.2|60
1760489100000|2025-10-15 00:45:00|5602.2|5600.2|5601.2|5599.2|5603.2|5601.2|5601.2|5599.2|62
1760489400000|2025-10-15 00:50:00|5601.7|5599.7|5600.2|5598.2|5601.7|5599.7|5600.2|5598.2|110
1760489700000|2025-10-15 00:55:00|5599.2|5597.2|5600.2|5598.2|5601.2|5599.2|5599.2|5597.2|133
1760490000000|2025-10-15 01:00:00|5599.7|5597.7|5597.2|5595.2|5600.2|5598.2|5597.2|5595.2|111
1760490300000|2025-10-15 01:05:00|5596.7|5594.7|5593.2|5591.2|5598.2|5596.2|5593.2|5591.2|121
1760490600000|2025-10-15 01:10:00|5593.7|5591.7|5596.2|5594.2|5597.2|5595.2|5593.2|5591.2|157
1760490900000|2025-10-15 01:15:00|5597.2|5595.2|5598.2|5596.2|5598.7|5596.7|5596.2|5594.2|185
1760491200000|2025-10-15 01:20:00|5597.2|5595.2|5601.2|5599.2|5601.2|5599.2|5597.2|5595.2|46
1760491500000|2025-10-15 01:25:00|5600.2|5598.2|5600.2|5598.2|5602.2|5600.2|5600.2|5598.2|92
1760491800000|2025-10-15 01:30:00|5599.7|5597.7|5599.2|5597.2|5600.2|5598.2|5598.2|5596.2|40
1760492100000|2025-10-15 01:35:00|5598.7|5596.7|5600.2|5598.2|5602.2|5600.2|5598.2|5596.2|170
1760492400000|2025-10-15 01:40:00|5601.2|5599.2|5602.2|5600.2|5602.7|5600.7|5599.2|5597.2|172
1760492700000|2025-10-15 01:45:00|5601.2|5599.2|5601.2|5599.2|5602.2|5600.2|5600.2|5598.2|168
1760493000000|2025-10-15 01:50:00|5602.2|5600.2|5601.2|5599.2|5602.7|5600.7|5600.2|5598.2|57
1760493300000|2025-10-15 01:55:00|5602.2|5600.2|5601.2|5599.2|5602.2|5600.2|5601.2|5599.2|10
1760493600000|2025-10-15 02:00:00|5602.2|5600.2|5600.7|5598.7|5602.2|5600.2|5600.2|5598.2|18
1760493900000|2025-10-15 02:05:00|5601.2|5599.2|5601.2|5599.2|5602.2|5600.2|5600.2|5598.2|45
1760494200000|2025-10-15 02:10:00|5601.7|5599.7|5603.2|5601.2|5604.2|5602.2|5601.2|5599.2|68
1760494500000|2025-10-15 02:15:00|5603.7|5601.7|5605.2|5603.2|5605.2|5603.2|5603.2|5601.2|108
1760494800000|2025-10-15 02:20:00|5604.7|5602.7|5606.2|5604.2|5607.7|5605.7|5604.7|5602.7|81
1760495100000|2025-10-15 02:25:00|5605.2|5603.2|5605.2|5603.2|5605.2|5603.2|5603.7|5601.7|106
1760495400000|2025-10-15 02:30:00|5604.7|5602.7|5604.2|5602.2|5605.2|5603.2|5603.2|5601.2|35
1760495700000|2025-10-15 02:35:00|5603.7|5601.7|5602.2|5600.2|5604.2|5602.2|5602.2|5600.2|58
1760496000000|2025-10-15 02:40:00|5603.2|5601.2|5601.2|5599.2|5603.2|5601.2|5601.2|5599.2|50
1760496300000|2025-10-15 02:45:00|5600.2|5598.2|5600.2|5598.2|5600.2|5598.2|5600.2|5598.2|28
1760496600000|2025-10-15 02:50:00|5601.2|5599.2|5600.2|5598.2|5601.2|5599.2|5600.2|5598.2|49
1760496900000|2025-10-15 02:55:00|5599.2|5597.2|5600.2|5598.2|5601.2|5599.2|5599.2|5597.2|77
1760497200000|2025-10-15 03:00:00|5599.2|5597.2|5599.2|5597.2|5599.2|5597.2|5597.2|5595.2|137
1760497500000|2025-10-15 03:05:00|5599.7|5597.7|5603.2|5601.2|5603.2|5601.2|5599.2|5597.2|70
1760497800000|2025-10-15 03:10:00|5602.2|5600.2|5602.2|5600.2|5602.7|5600.7|5601.2|5599.2|122
1760498100000|2025-10-15 03:15:00|5601.2|5599.2|5600.2|5598.2|5602.2|5600.2|5599.7|5597.7|155
1760498400000|2025-10-15 03:20:00|5600.7|5598.7|5602.2|5600.2|5602.2|5600.2|5600.2|5598.2|42
1760498700000|2025-10-15 03:25:00|5602.7|5600.7|5604.7|5602.7|5605.2|5603.2|5602.7|5600.7|76
1760499000000|2025-10-15 03:30:00|5604.2|5602.2|5606.2|5604.2|5606.2|5604.2|5604.2|5602.2|78
1760499300000|2025-10-15 03:35:00|5605.7|5603.7|5605.2|5603.2|5606.2|5604.2|5604.7|5602.7|32
1760499600000|2025-10-15 03:40:00|5604.2|5602.2|5603.2|5601.2|5604.7|5602.7|5602.2|5600.2|63
1760499900000|2025-10-15 03:45:00|5602.2|5600.2|5603.2|5601.2|5603.2|5601.2|5601.2|5599.2|66
1760500200000|2025-10-15 03:50:00|5604.2|5602.2|5601.7|5599.7|5605.2|5603.2|5601.2|5599.2|119
1760500500000|2025-10-15 03:55:00|5601.2|5599.2|5603.2|5601.2|5603.2|5601.2|5601.2|5599.2|35
1760500800000|2025-10-15 04:00:00|5604.2|5602.2|5603.2|5601.2|5604.2|5602.2|5602.2|5600.2|12
1760501100000|2025-10-15 04:05:00|5603.7|5601.7|5603.2|5601.2|5604.2|5602.2|5603.2|5601.2|10
1760501400000|2025-10-15 04:10:00|5603.7|5601.7|5603.2|5601.2|5603.7|5601.7|5603.2|5601.2|4
1760501700000|2025-10-15 04:15:00|5604.2|5602.2|5603.2|5601.2|5604.2|5602.2|5603.2|5601.2|9
1760502000000|2025-10-15 04:20:00|5603.7|5601.7|5604.7|5602.7|5604.7|5602.7|5603.2|5601.2|16
1760502300000|2025-10-15 04:25:00|5604.2|5602.2|5605.2|5603.2|5607.2|5605.2|5604.2|5602.2|33
1760502600000|2025-10-15 04:30:00|5605.7|5603.7|5606.2|5604.2|5606.2|5604.2|5604.2|5602.2|63
1760502900000|2025-10-15 04:35:00|5605.7|5603.7|5605.2|5603.2|5606.2|5604.2|5605.2|5603.2|7
1760503200000|2025-10-15 04:40:00|5605.7|5603.7|5606.2|5604.2|5606.2|5604.2|5605.7|5603.7|10
1760503500000|2025-10-15 04:45:00|5605.7|5603.7|5606.2|5604.2|5607.2|5605.2|5605.2|5603.2|8
1760503800000|2025-10-15 04:50:00|5607.2|5605.2|5607.2|5605.2|5607.2|5605.2|5606.2|5604.2|14
1760504100000|2025-10-15 04:55:00|5606.7|5604.7|5607.7|5605.7|5608.2|5606.2|5606.2|5604.2|14
1760504400000|2025-10-15 05:00:00|5615.2|5613.2|5619.2|5617.2|5619.2|5617.2|5613.2|5611.2|3777
1760504700000|2025-10-15 05:05:00|5620.2|5618.2|5620.2|5618.2|5626.7|5624.7|5620.2|5618.2|771
1760505000000|2025-10-15 05:10:00|5619.7|5617.7|5624.2|5622.2|5624.2|5622.2|5619.7|5617.7|1293
1760505300000|2025-10-15 05:15:00|5623.2|5621.2|5628.2|5626.2|5628.2|5626.2|5623.2|5621.2|778
1760505600000|2025-10-15 05:20:00|5627.2|5625.2|5629.2|5627.2|5629.2|5627.2|5627.2|5625.2|147
1760505900000|2025-10-15 05:25:00|5628.2|5626.2|5625.2|5623.2|5629.2|5627.2|5625.2|5623.2|404
1760506200000|2025-10-15 05:30:00|5626.2|5624.2|5623.2|5621.2|5626.2|5624.2|5622.2|5620.2|371
1760506500000|2025-10-15 05:35:00|5624.2|5622.2|5622.2|5620.2|5624.2|5622.2|5621.7|5619.7|467
1760506800000|2025-10-15 05:40:00|5623.2|5621.2|5624.2|5622.2|5624.2|5622.2|5621.2|5619.2|349
1760507100000|2025-10-15 05:45:00|5623.7|5621.7|5625.2|5623.2|5625.2|5623.2|5621.2|5619.2|698
1760507400000|2025-10-15 05:50:00|5624.7|5622.7|5622.2|5620.2|5625.7|5623.7|5622.2|5620.2|230
1760507700000|2025-10-15 05:55:00|5621.2|5619.2|5623.2|5621.2|5623.2|5621.2|5620.2|5618.2|417
1760508000000|2025-10-15 06:00:00|5622.95|5621.45|5620.95|5619.45|5622.95|5621.45|5616.95|5615.45|1267
1760508300000|2025-10-15 06:05:00|5618.95|5617.45|5618.95|5617.45|5621.95|5620.45|5616.95|5615.45|1266
1760508600000|2025-10-15 06:10:00|5618.45|5616.95|5626.95|5625.45|5626.95|5625.45|5617.95|5616.45|1684
1760508900000|2025-10-15 06:15:00|5627.45|5625.95|5623.95|5622.45|5627.95|5626.45|5622.95|5621.45|1563
1760509200000|2025-10-15 06:20:00|5622.95|5621.45|5623.95|5622.45|5625.95|5624.45|5621.95|5620.45|911
1760509500000|2025-10-15 06:25:00|5622.95|5621.45|5622.95|5621.45|5623.95|5622.45|5620.95|5619.45|1018
1760509800000|2025-10-15 06:30:00|5621.95|5620.45|5617.95|5616.45|5622.95|5621.45|5615.95|5614.45|1849
1760510100000|2025-10-15 06:35:00|5616.95|5615.45|5616.95|5615.45|5618.95|5617.45|5616.95|5615.45|2832
1760510400000|2025-10-15 06:40:00|5617.95|5616.45|5616.95|5615.45|5618.95|5617.45|5614.95|5613.45|2117
1760510700000|2025-10-15 06:45:00|5615.95|5614.45|5614.95|5613.45|5616.95|5615.45|5614.95|5613.45|655
1760511000000|2025-10-15 06:50:00|5613.95|5612.45|5613.95|5612.45|5614.95|5613.45|5613.95|5612.45|1565
1760511300000|2025-10-15 06:55:00|5612.95|5611.45|5622.95|5621.45|5622.95|5621.45|5610.95|5609.45|6435
1760511600000|2025-10-15 07:00:00|5620.95|5619.45|5617.95|5616.45|5626.95|5625.45|5616.95|5615.45|11061
1760511900000|2025-10-15 07:05:00|5618.95|5617.45|5618.95|5617.45|5621.95|5620.45|5614.95|5613.45|5685
1760512200000|2025-10-15 07:10:00|5619.95|5618.45|5619.95|5618.45|5623.95|5622.45|5617.95|5616.45|5387
1760512500000|2025-10-15 07:15:00|5620.95|5619.45|5624.95|5623.45|5627.95|5626.45|5619.95|5618.45|6716
1760512800000|2025-10-15 07:20:00|5623.95|5622.45|5621.95|5620.45|5624.95|5623.45|5617.95|5616.45|3294
1760513100000|2025-10-15 07:25:00|5620.95|5619.45|5623.95|5622.45|5625.95|5624.45|5618.95|5617.45|4297
1760513400000|2025-10-15 07:30:00|5623.79|5622.29|5615.79|5614.29|5624.79|5623.29|5615.79|5614.29|7741
1760513700000|2025-10-15 07:35:00|5616.79|5615.29|5623.79|5622.29|5623.79|5622.29|5614.79|5613.29|5284
1760514000000|2025-10-15 07:40:00|5624.31|5622.81|5626.31|5624.81|5628.31|5626.81|5622.31|5620.81|3417
1760514300000|2025-10-15 07:45:00|5625.31|5623.81|5631.31|5629.81|5631.31|5629.81|5624.31|5622.81|6309
1760514600000|2025-10-15 07:50:00|5630.46|5628.96|5630.46|5628.96|5631.46|5629.96|5627.46|5625.96|3970
1760514900000|2025-10-15 07:55:00|5631.46|5629.96|5634.46|5632.96|5634.46|5632.96|5631.46|5629.96|3228
1760515200000|2025-10-15 08:00:00|5634.44|5632.94|5636.44|5634.94|5637.44|5635.94|5634.44|5632.94|5909
1760515500000|2025-10-15 08:05:00|5635.44|5633.94|5636.44|5634.94|5636.44|5634.94|5633.44|5631.94|6695
1760515800000|2025-10-15 08:10:00|5636.78|5635.28|5636.78|5635.28|5638.78|5637.28|5636.78|5635.28|5462
1760516100000|2025-10-15 08:15:00|5635.78|5634.28|5637.78|5636.28|5641.78|5640.28|5635.78|5634.28|6578
1760516400000|2025-10-15 08:20:00|5637.27|5635.77|5640.27|5638.77|5640.27|5638.77|5635.27|5633.77|6771
1760516700000|2025-10-15 08:25:00|5639.27|5637.77|5639.27|5637.77|5641.27|5639.77|5638.27|5636.77|5773
1760517000000|2025-10-15 08:30:00|5639.23|5637.73|5632.23|5630.73|5640.23|5638.73|5631.23|5629.73|6517
1760517300000|2025-10-15 08:35:00|5631.23|5629.73|5631.23|5629.73|5633.23|5631.73|5629.23|5627.73|5754
1760517600000|2025-10-15 08:40:00|5631.71|5630.21|5628.71|5627.21|5633.71|5632.21|5627.71|5626.21|7906
1760517900000|2025-10-15 08:45:00|5627.71|5626.21|5620.71|5619.21|5627.71|5626.21|5619.71|5618.21|7221
1760518200000|2025-10-15 08:50:00|5621.19|5619.69|5623.19|5621.69|5624.19|5622.69|5620.19|5618.69|3912
1760518500000|2025-10-15 08:55:00|5622.19|5620.69|5623.19|5621.69|5624.19|5622.69|5619.19|5617.69|6699
1760518800000|2025-10-15 09:00:00|5623.25|5621.75|5627.25|5625.75|5629.25|5627.75|5621.25|5619.75|5522
1760519100000|2025-10-15 09:05:00|5628.25|5626.75|5627.25|5625.75|5629.25|5627.75|5627.25|5625.75|7438
1760519400000|2025-10-15 09:10:00|5626.37|5624.87|5632.37|5630.87|5634.37|5632.87|5626.37|5624.87|5165
1760519700000|2025-10-15 09:15:00|5633.37|5631.87|5633.37|5631.87|5635.37|5633.87|5632.37|5630.87|5970
1760520000000|2025-10-15 09:20:00|5633.13|5631.63|5630.13|5628.63|5634.13|5632.63|5629.13|5627.63|5031
1760520300000|2025-10-15 09:25:00|5630.63|5629.13|5633.13|5631.63|5634.13|5632.63|5630.13|5628.63|5184
1760520600000|2025-10-15 09:30:00|5633.77|5632.27|5635.77|5634.27|5637.77|5636.27|5631.77|5630.27|2917
1760520900000|2025-10-15 09:35:00|5634.77|5633.27|5632.77|5631.27|5636.77|5635.27|5631.77|5630.27|5668
1760521200000|2025-10-15 09:40:00|5632.71|5631.21|5632.71|5631.21|5632.71|5631.21|5630.71|5629.21|7323
1760521500000|2025-10-15 09:45:00|5631.71|5630.21|5634.71|5633.21|5635.71|5634.21|5631.71|5630.21|16670
1760521800000|2025-10-15 09:50:00|5634.58|5633.08|5638.58|5637.08|5638.58|5637.08|5634.58|5633.08|5918
1760522100000|2025-10-15 09:55:00|5637.58|5636.08|5637.58|5636.08|5639.58|5638.08|5637.58|5636.08|7007
1760522400000|2025-10-15 10:00:00|5637.63|5636.13|5639.63|5638.13|5639.63|5638.13|5637.63|5636.13|4296
1760522700000|2025-10-15 10:05:00|5638.63|5637.13|5639.63|5638.13|5640.63|5639.13|5638.63|5637.13|4606
1760523000000|2025-10-15 10:10:00|5639.27|5637.77|5634.77|5633.27|5640.27|5638.77|5634.77|5633.27|5168
1760523300000|2025-10-15 10:15:00|5634.27|5632.77|5633.27|5631.77|5634.27|5632.77|5630.27|5628.77|3837
1760523600000|2025-10-15 10:20:00|5634.02|5632.52|5636.02|5634.52|5637.02|5635.52|5634.02|5632.52|3847
1760523900000|2025-10-15 10:25:00|5637.02|5635.52|5637.02|5635.52|5637.02|5635.52|5635.02|5633.52|4636
1760524200000|2025-10-15 10:30:00|5636.84|5635.34|5631.84|5630.34|5637.84|5636.34|5631.84|5630.34|1990
1760524500000|2025-10-15 10:35:00|5630.84|5629.34|5630.84|5629.34|5631.84|5630.34|5630.34|5628.84|3330
1760524800000|2025-10-15 10:40:00|5631.44|5629.94|5631.44|5629.94|5635.44|5633.94|5630.44|5628.94|2746
1760525100000|2025-10-15 10:45:00|5631.94|5630.44|5634.44|5632.94|5634.44|5632.94|5631.44|5629.94|1847
1760525400000|2025-10-15 10:50:00|5633.55|5632.05|5630.55|5629.05|5634.55|5633.05|5630.55|5629.05|6793
1760525700000|2025-10-15 10:55:00|5631.55|5630.05|5628.55|5627.05|5631.55|5630.05|5628.55|5627.05|1386
1760526000000|2025-10-15 11:00:00|5628.8|5627.3|5631.8|5630.3|5631.8|5630.3|5627.8|5626.3|4026
1760526300000|2025-10-15 11:05:00|5630.8|5629.3|5631.8|5630.3|5632.8|5631.3|5629.8|5628.3|2683
1760526600000|2025-10-15 11:10:00|5631.49|5629.99|5628.49|5626.99|5631.49|5629.99|5627.49|5625.99|2711
1760526900000|2025-10-15 11:15:00|5627.49|5625.99|5625.49|5623.99|5628.49|5626.99|5624.49|5622.99|1249
1760527200000|2025-10-15 11:20:00|5625.86|5624.36|5623.86|5622.36|5625.86|5624.36|5622.86|5621.36|2414
1760527500000|2025-10-15 11:25:00|5622.86|5621.36|5617.86|5616.36|5623.86|5622.36|5616.86|5615.36|1875
1760527800000|2025-10-15 11:30:00|5618.14|5616.64|5619.14|5617.64|5619.14|5617.64|5616.14|5614.64|3027
1760528100000|2025-10-15 11:35:00|5618.64|5617.14|5622.14|5620.64|5622.14|5620.64|5615.14|5613.64|3025
1760528400000|2025-10-15 11:40:00|5621.39|5619.89|5620.39|5618.89|5622.39|5620.89|5620.39|5618.89|2312
1760528700000|2025-10-15 11:45:00|5621.39|5619.89|5618.39|5616.89|5621.39|5619.89|5615.39|5613.89|2754
1760529000000|2025-10-15 11:50:00|5618.95|5617.45|5622.95|5621.45|5622.95|5621.45|5617.95|5616.45|1644
1760529300000|2025-10-15 11:55:00|5621.95|5620.45|5625.95|5624.45|5626.95|5625.45|5621.45|5619.95|3155
1760529600000|2025-10-15 12:00:00|5625.58|5624.08|5624.58|5623.08|5626.58|5625.08|5623.58|5622.08|1796
1760529900000|2025-10-15 12:05:00|5625.58|5624.08|5627.58|5626.08|5627.58|5626.08|5624.58|5623.08|943
1760530200000|2025-10-15 12:10:00|5627.42|5625.92|5630.42|5628.92|5630.42|5628.92|5627.42|5625.92|1713
1760530500000|2025-10-15 12:15:00|5631.42|5629.92|5632.42|5630.92|5632.42|5630.92|5631.42|5629.92|1117
1760530800000|2025-10-15 12:20:00|5632.71|5631.21|5631.71|5630.21|5632.71|5631.21|5629.71|5628.21|2082
1760531100000|2025-10-15 12:25:00|5630.71|5629.21|5627.21|5625.71|5630.71|5629.21|5627.21|5625.71|1344
1760531400000|2025-10-15 12:30:00|5627.31|5625.81|5626.81|5625.31|5628.81|5627.31|5623.81|5622.31|3163
1760531700000|2025-10-15 12:35:00|5625.81|5624.31|5623.81|5622.31|5626.81|5625.31|5622.81|5621.31|3277
1760532000000|2025-10-15 12:40:00|5623.79|5622.29|5618.79|5617.29|5623.79|5622.29|5618.29|5616.79|1896
1760532300000|2025-10-15 12:45:00|5619.79|5618.29|5620.79|5619.29|5621.79|5620.29|5616.79|5615.29|3967
1760532600000|2025-10-15 12:50:00|5620.87|5619.37|5619.87|5618.37|5621.87|5620.37|5613.87|5612.37|6455
1760532900000|2025-10-15 12:55:00|5620.87|5619.37|5618.87|5617.37|5621.87|5620.37|5617.87|5616.37|2694
1760533200000|2025-10-15 13:00:00|5619.16|5617.66|5617.16|5615.66|5620.16|5618.66|5616.16|5614.66|3273
1760533500000|2025-10-15 13:05:00|5618.16|5616.66|5617.16|5615.66|5618.16|5616.66|5617.16|5615.66|2153
1760533800000|2025-10-15 13:10:00|5616.96|5615.46|5616.96|5615.46|5619.96|5618.46|5616.96|5615.46|4198
1760534100000|2025-10-15 13:15:00|5617.46|5615.96|5619.96|5618.46|5619.96|5618.46|5615.96|5614.46|2537
1760534400000|2025-10-15 13:20:00|5619.86|5618.36|5620.86|5619.36|5621.86|5620.36|5618.86|5617.36|1682
1760534700000|2025-10-15 13:25:00|5619.86|5618.36|5616.86|5615.36|5619.86|5618.36|5615.86|5614.36|3805
1760535000000|2025-10-15 13:30:00|5616.95|5615.45|5611.95|5610.45|5619.95|5618.45|5609.95|5608.45|6845
1760535300000|2025-10-15 13:35:00|5612.95|5611.45|5610.95|5609.45|5615.45|5613.95|5609.95|5608.45|7938
1760535600000|2025-10-15 13:40:00|5610.6|5609.1|5605.6|5604.1|5610.6|5609.1|5602.6|5601.1|11914
1760535900000|2025-10-15 13:45:00|5606.6|5605.1|5601.6|5600.1|5609.6|5608.1|5598.6|5597.1|7177
1760536200000|2025-10-15 13:50:00|5601.7|5600.2|5608.7|5607.2|5609.7|5608.2|5600.7|5599.2|7042
1760536500000|2025-10-15 13:55:00|5609.7|5608.2|5609.7|5608.2|5615.7|5614.2|5608.7|5607.2|13160
1760536800000|2025-10-15 14:00:00|5609.21|5607.71|5610.21|5608.71|5612.21|5610.71|5606.21|5604.71|4442
1760537100000|2025-10-15 14:05:00|5609.21|5607.71|5619.21|5617.71|5619.21|5617.71|5608.21|5606.71|6062
1760537400000|2025-10-15 14:10:00|5618.98|5617.48|5611.98|5610.48|5619.98|5618.48|5611.98|5610.48|6638
1760537700000|2025-10-15 14:15:00|5612.98|5611.48|5608.48|5606.98|5613.98|5612.48|5607.98|5606.48|7578
1760538000000|2025-10-15 14:20:00|5608.78|5607.28|5610.28|5608.78|5611.28|5609.78|5607.28|5605.78|4637
1760538300000|2025-10-15 14:25:00|5609.28|5607.78|5610.28|5608.78|5612.28|5610.78|5608.28|5606.78|4412
1760538600000|2025-10-15 14:30:00|5610.42|5608.92|5611.42|5609.92|5615.42|5613.92|5610.42|5608.92|2933
1760538900000|2025-10-15 14:35:00|5612.42|5610.92|5614.42|5612.92|5615.42|5613.92|5612.42|5610.92|3421
1760539200000|2025-10-15 14:40:00|5614.34|5612.84|5614.34|5612.84|5616.34|5614.84|5611.34|5609.84|4389
1760539500000|2025-10-15 14:45:00|5614.84|5613.34|5611.34|5609.84|5615.34|5613.84|5611.34|5609.84|8535
1760539800000|2025-10-15 14:50:00|5611.11|5609.61|5611.11|5609.61|5612.61|5611.11|5610.11|5608.61|4093
1760540100000|2025-10-15 14:55:00|5612.11|5610.61|5613.11|5611.61|5615.11|5613.61|5608.11|5606.61|8046
1760540400000|2025-10-15 15:00:00|5613.46|5611.96|5612.46|5610.96|5614.46|5612.96|5611.46|5609.96|5423
1760540700000|2025-10-15 15:05:00|5611.46|5609.96|5613.46|5611.96|5613.46|5611.96|5609.46|5607.96|3477
1760541000000|2025-10-15 15:10:00|5613.19|5611.69|5611.19|5609.69|5613.19|5611.69|5608.19|5606.69|6454
1760541300000|2025-10-15 15:15:00|5610.19|5608.69|5613.19|5611.69|5613.19|5611.69|5610.19|5608.69|5818
1760541600000|2025-10-15 15:20:00|5613.22|5611.72|5614.22|5612.72|5615.22|5613.72|5612.22|5610.72|10340
1760541900000|2025-10-15 15:25:00|5615.22|5613.72|5614.22|5612.72|5617.22|5615.72|5614.22|5612.72|28527
1760542200000|2025-10-15 15:30:00|5615.22|5613.72|5607.22|5605.72|5619.22|5617.72|5604.22|5602.72|54199
1760542500000|2025-10-15 15:35:00|5606.22|5604.72|5603.22|5601.72|5608.22|5606.72|5601.22|5599.72|17555
1760542800000|2025-10-15 15:40:00|5602.22|5600.72|5599.22|5597.72|5602.22|5600.72|5596.22|5594.72|10332
1760543100000|2025-10-15 15:45:00|5600.22|5598.72|5595.22|5593.72|5600.22|5598.72|5593.22|5591.72|3117
1760543400000|2025-10-15 15:50:00|5596.22|5594.72|5591.22|5589.72|5596.22|5594.72|5589.22|5587.72|13343
1760543700000|2025-10-15 15:55:00|5590.22|5588.72|5593.22|5591.72|5595.22|5593.72|5590.22|5588.72|4939
1760544000000|2025-10-15 16:00:00|5593.72|5592.22|5593.22|5591.72|5598.22|5596.72|5590.22|5588.72|4834
1760544300000|2025-10-15 16:05:00|5591.72|5590.22|5596.22|5594.72|5598.22|5596.72|5590.22|5588.72|1757
1760544600000|2025-10-15 16:10:00|5596.72|5595.22|5597.22|5595.72|5598.22|5596.72|5594.22|5592.72|2162
1760544900000|2025-10-15 16:15:00|5598.22|5596.72|5595.22|5593.72|5599.22|5597.72|5593.22|5591.72|1853
1760545200000|2025-10-15 16:20:00|5596.22|5594.72|5600.22|5598.72|5601.22|5599.72|5596.22|5594.72|1673
1760545500000|2025-10-15 16:25:00|5600.72|5599.22|5599.22|5597.72|5604.22|5602.72|5598.22|5596.72|1608
1760545800000|2025-10-15 16:30:00|5598.22|5596.72|5595.22|5593.72|5599.22|5597.72|5595.22|5593.72|818
1760546100000|2025-10-15 16:35:00|5594.22|5592.72|5599.22|5597.72|5601.22|5599.72|5594.22|5592.72|1819
1760546400000|2025-10-15 16:40:00|5600.22|5598.72|5598.22|5596.72|5600.22|5598.72|5595.22|5593.72|748
1760546700000|2025-10-15 16:45:00|5597.22|5595.72|5596.22|5594.72|5598.22|5596.72|5593.22|5591.72|1247
1760547000000|2025-10-15 16:50:00|5595.22|5593.72|5595.22|5593.72|5597.22|5595.72|5594.22|5592.72|586
1760547300000|2025-10-15 16:55:00|5596.22|5594.72|5595.22|5593.72|5597.22|5595.72|5594.22|5592.72|362
1760547600000|2025-10-15 17:00:00|5594.72|5593.22|5585.22|5583.72|5595.22|5593.72|5583.22|5581.72|2551
1760547900000|2025-10-15 17:05:00|5584.72|5583.22|5577.22|5575.72|5585.22|5583.72|5576.22|5574.72|1886
1760548200000|2025-10-15 17:10:00|5577.72|5576.22|5564.22|5562.72|5578.22|5576.72|5564.22|5562.72|4525
1760548500000|2025-10-15 17:15:00|5563.22|5561.72|5570.22|5568.72|5572.22|5570.72|5559.22|5557.72|2328
1760548800000|2025-10-15 17:20:00|5569.22|5567.72|5573.22|5571.72|5574.22|5572.72|5566.22|5564.72|1364
1760549100000|2025-10-15 17:25:00|5574.22|5572.72|5572.22|5570.72|5577.22|5575.72|5570.22|5568.72|814
1760549400000|2025-10-15 17:30:00|5571.22|5569.72|5577.22|5575.72|5578.22|5576.72|5571.22|5569.72|451
1760549700000|2025-10-15 17:35:00|5577.72|5576.22|5580.22|5578.72|5582.22|5580.72|5577.72|5576.22|1394
1760550000000|2025-10-15 17:40:00|5579.22|5577.72|5582.22|5580.72|5583.22|5581.72|5579.22|5577.72|1155
1760550300000|2025-10-15 17:45:00|5582.72|5581.22|5584.22|5582.72|5584.22|5582.72|5580.22|5578.72|539
1760550600000|2025-10-15 17:50:00|5584.72|5583.22|5586.22|5584.72|5587.22|5585.72|5584.72|5583.22|584
1760550900000|2025-10-15 17:55:00|5585.22|5583.72|5588.22|5586.72|5589.22|5587.72|5584.22|5582.72|1218
1760551200000|2025-10-15 18:00:00|5589.22|5587.72|5583.22|5581.72|5589.22|5587.72|5581.22|5579.72|748
1760551500000|2025-10-15 18:05:00|5582.72|5581.22|5587.22|5585.72|5587.22|5585.72|5582.22|5580.72|606
1760551800000|2025-10-15 18:10:00|5586.22|5584.72|5587.22|5585.72|5589.22|5587.72|5585.22|5583.72|307
1760552100000|2025-10-15 18:15:00|5588.22|5586.72|5587.22|5585.72|5588.22|5586.72|5586.22|5584.72|422
1760552400000|2025-10-15 18:20:00|5586.22|5584.72|5588.22|5586.72|5590.22|5588.72|5586.22|5584.72|369
1760552700000|2025-10-15 18:25:00|5589.22|5587.72|5587.22|5585.72|5589.22|5587.72|5587.22|5585.72|282
1760553000000|2025-10-15 18:30:00|5586.22|5584.72|5588.22|5586.72|5589.22|5587.72|5586.22|5584.72|165
1760553300000|2025-10-15 18:35:00|5587.72|5586.22|5590.22|5588.72|5590.22|5588.72|5587.22|5585.72|408
1760553600000|2025-10-15 18:40:00|5591.22|5589.72|5590.22|5588.72|5592.22|5590.72|5589.22|5587.72|737
1760553900000|2025-10-15 18:45:00|5589.22|5587.72|5590.22|5588.72|5590.22|5588.72|5588.22|5586.72|417
1760554200000|2025-10-15 18:50:00|5591.22|5589.72|5593.22|5591.72|5594.22|5592.72|5591.22|5589.72|658
1760554500000|2025-10-15 18:55:00|5593.72|5592.22|5594.22|5592.72|5595.22|5593.72|5593.22|5591.72|767
1760554800000|2025-10-15 19:00:00|5593.22|5591.72|5592.22|5590.72|5594.22|5592.72|5591.22|5589.72|463
1760555100000|2025-10-15 19:05:00|5593.22|5591.72|5591.22|5589.72|5593.22|5591.72|5591.22|5589.72|136
1760555400000|2025-10-15 19:10:00|5591.72|5590.22|5592.22|5590.72|5592.22|5590.72|5589.22|5587.72|399
1760555700000|2025-10-15 19:15:00|5593.22|5591.72|5595.22|5593.72|5595.22|5593.72|5592.22|5590.72|400
1760556000000|2025-10-15 19:20:00|5594.22|5592.72|5593.22|5591.72|5595.22|5593.72|5593.22|5591.72|112
1760556300000|2025-10-15 19:25:00|5593.72|5592.22|5595.22|5593.72|5595.22|5593.72|5593.22|5591.72|145
1760556600000|2025-10-15 19:30:00|5594.22|5592.72|5595.22|5593.72|5596.22|5594.72|5594.22|5592.72|227
1760556900000|2025-10-15 19:35:00|5594.22|5592.72|5591.22|5589.72|5594.22|5592.72|5590.22|5588.72|418
1760557200000|2025-10-15 19:40:00|5590.22|5588.72|5594.22|5592.72|5594.22|5592.72|5590.22|5588.72|250
1760557500000|2025-10-15 19:45:00|5593.22|5591.72|5596.22|5594.72|5597.22|5595.72|5592.22|5590.72|1743
1760557800000|2025-10-15 19:50:00|5595.72|5594.22|5595.22|5593.72|5599.22|5597.72|5594.22|5592.72|4060
1760558100000|2025-10-15 19:55:00|5595.72|5594.22|5598.22|5596.72|5598.22|5596.72|5592.22|5590.72|2809
1760558400000|2025-10-15 20:00:00|5598.67|5595.67|5599.37|5596.37|5603.87|5600.87|5598.17|5595.17|14
1760558700000|2025-10-15 20:05:00|5599.27|5596.27|5599.37|5596.37|5599.97|5596.97|5597.97|5594.97|0
1760559000000|2025-10-15 20:10:00|5599.57|5596.57|5598.17|5595.17|5600.77|5597.77|5597.27|5594.27|0
1760559300000|2025-10-15 20:15:00|5598.27|5595.27|5599.97|5596.97|5601.27|5598.27|5598.17|5595.17|0
1760559600000|2025-10-15 20:20:00|5599.87|5596.87|5598.37|5595.37|5599.97|5596.97|5598.07|5595.07|0
1760559900000|2025-10-15 20:25:00|5598.47|5595.47|5597.07|5594.07|5598.67|5595.67|5596.17|5593.17|0
1760560200000|2025-10-15 20:30:00|5596.97|5593.97|5597.27|5594.27|5597.47|5594.47|5596.17|5593.17|0
1760560500000|2025-10-15 20:35:00|5597.47|5594.47|5595.67|5592.67|5598.07|5595.07|5595.67|5592.67|0
1760560800000|2025-10-15 20:40:00|5595.77|5592.77|5595.77|5592.77|5596.77|5593.77|5595.07|5592.07|0
1760561100000|2025-10-15 20:45:00|5595.97|5592.97|5597.57|5594.57|5597.57|5594.57|5595.37|5592.37|0
1760561400000|2025-10-15 20:50:00|5597.47|5594.47|5597.57|5594.57|5598.37|5595.37|5596.57|5593.57|0
1760561700000|2025-10-15 20:55:00|5597.47|5594.47|5597.47|5594.47|5599.27|5596.27|5597.37|5594.37|0
1760562000000|2025-10-15 21:00:00|5597.57|5594.57|5597.57|5594.57|5597.77|5594.77|5597.47|5594.47|0
1760562300000|2025-10-15 21:05:00|5597.37|5594.37|5597.67|5594.67|5597.67|5594.67|5597.17|5594.17|0
1760562600000|2025-10-15 21:10:00|5597.37|5594.37|5597.27|5594.27|5597.67|5594.67|5597.07|5594.07|0
1760562900000|2025-10-15 21:15:00|5597.47|5594.47|5598.2|5595.2|5598.4|5595.4|5597.27|5594.27|0
1760563200000|2025-10-15 21:20:00|5598.3|5595.3|5598.4|5595.4|5598.4|5595.4|5598.3|5595.3|0
1760563500000|2025-10-15 21:25:00|5598.5|5595.5|5598.7|5595.7|5599|5596|5598.5|5595.5|0
1760563800000|2025-10-15 21:30:00|5598.6|5595.6|5598.5|5595.5|5598.6|5595.6|5598.4|5595.4|0
1760564100000|2025-10-15 21:35:00|5598.6|5595.6|5598|5595|5598.6|5595.6|5598|5595|0
1760564400000|2025-10-15 21:40:00|5598.1|5595.1|5598.3|5595.3|5598.4|5595.4|5598.1|5595.1|0
1760564700000|2025-10-15 21:45:00|5598.4|5595.4|5598.3|5595.3|5598.5|5595.5|5598.3|5595.3|0
1760565000000|2025-10-15 21:50:00|5598.4|5595.4|5599.2|5596.2|5599.3|5596.3|5598.1|5595.1|0
1760565300000|2025-10-15 21:55:00|5598.3|5595.3|5598.9|5595.9|5599.1|5596.1|5598.3|5595.3|0
1760565600000|2025-10-15 22:00:00|5599.3|5596.3|5601.9|5598.9|5603.2|5600.2|5599|5596|0
1760565900000|2025-10-15 22:05:00|5602|5599|5602.6|5599.6|5604.6|5601.6|5601.7|5598.7|0
1760566200000|2025-10-15 22:10:00|5602.7|5599.7|5603.9|5600.9|5604.2|5601.2|5602.6|5599.6|0
1760566500000|2025-10-15 22:15:00|5603.8|5600.8|5602.4|5599.4|5605.9|5602.9|5601.9|5598.9|0
1760566800000|2025-10-15 22:20:00|5602.8|5599.8|5602.8|5599.8|5604.4|5601.4|5602.1|5599.1|0
1760567100000|2025-10-15 22:25:00|5603.4|5600.4|5603.6|5600.6|5604.3|5601.3|5602.9|5599.9|0
1760567400000|2025-10-15 22:30:00|5603.7|5600.7|5602.7|5599.7|5604.2|5601.2|5602.7|5599.7|0
1760567700000|2025-10-15 22:35:00|5602.6|5599.6|5601.7|5598.7|5603.2|5600.2|5601.2|5598.2|0
1760568000000|2025-10-15 22:40:00|5601.8|5598.8|5601.1|5598.1|5602.3|5599.3|5600.9|5597.9|0
1760568300000|2025-10-15 22:45:00|5601.2|5598.2|5600.7|5597.7|5601.9|5598.9|5599.4|5596.4|0
1760568600000|2025-10-15 22:50:00|5600.9|5597.9|5602.9|5599.9|5603.1|5600.1|5600.9|5597.9|0
1760568900000|2025-10-15 22:55:00|5603|5600|5603.7|5600.7|5604.1|5601.1|5602.8|5599.8|0
1760569200000|2025-10-15 23:00:00|5603.8|5600.8|5602.8|5599.8|5603.8|5600.8|5602.5|5599.5|0
1760569500000|2025-10-15 23:05:00|5602.9|5599.9|5601.1|5598.1|5603|5600|5601|5598|0
1760569800000|2025-10-15 23:10:00|5601|5598|5602|5599|5602.4|5599.4|5601|5598|0
1760570100000|2025-10-15 23:15:00|5601.8|5598.8|5599.8|5596.8|5602.1|5599.1|5599.5|5596.5|0
1760570400000|2025-10-15 23:20:00|5599.7|5596.7|5599.4|5596.4|5600.6|5597.6|5599|5596|0
1760570700000|2025-10-15 23:25:00|5599.3|5596.3|5598.5|5595.5|5599.9|5596.9|5598|5595|0
1760571000000|2025-10-15 23:30:00|5598.6|5595.6|5598.7|5595.7|5599.9|5596.9|5598.6|5595.6|0
1760571300000|2025-10-15 23:35:00|5599|5596|5597.6|5594.6|5599.4|5596.4|5597|5594|0
1760571600000|2025-10-15 23:40:00|5597.7|5594.7|5599|5596|5599.6|5596.6|5596.9|5593.9|0
1760571900000|2025-10-15 23:45:00|5598.9|5595.9|5598|5595|5599.7|5596.7|5597.8|5594.8|0
1760572200000|2025-10-15 23:50:00|5598.2|5595.2|5598.3|5595.3|5598.3|5595.3|5596.7|5593.7|0
1760572500000|2025-10-15 23:55:00|5598.4|5595.4|5599.4|5596.4|5599.9|5596.9|5598.2|5595.2|0
1760572800000|2025-10-16 00:00:00|5599.5|5596.5|5598.5|5595.5|5600.6|5597.6|5597.8|5594.8|0
1760573100000|2025-10-16 00:05:00|5598.6|5595.6|5598.4|5595.4|5598.8|5595.8|5597.6|5594.6|0
1760573400000|2025-10-16 00:10:00|5598.3|5595.3|5597.3|5594.3|5598.8|5595.8|5597.2|5594.2|0
1760573700000|2025-10-16 00:15:00|5597.4|5594.4|5599.4|5597.4|5601.4|5599.4|5597.4|5594.4|560
1760574000000|2025-10-16 00:20:00|5599.9|5597.9|5600.4|5598.4|5600.4|5598.4|5597.4|5595.4|105
1760574300000|2025-10-16 00:25:00|5601.4|5599.4|5601.4|5599.4|5602.9|5600.9|5600.4|5598.4|118
1760574600000|2025-10-16 00:30:00|5600.4|5598.4|5600.4|5598.4|5601.9|5599.9|5598.4|5596.4|168
1760574900000|2025-10-16 00:35:00|5601.4|5599.4|5597.9|5595.9|5601.4|5599.4|5597.4|5595.4|58
1760575200000|2025-10-16 00:40:00|5597.4|5595.4|5597.4|5595.4|5600.4|5598.4|5597.4|5595.4|35
1760575500000|2025-10-16 00:45:00|5598.4|5596.4|5600.9|5598.9|5601.4|5599.4|5598.4|5596.4|27
1760575800000|2025-10-16 00:50:00|5600.4|5598.4|5602.4|5600.4|5603.4|5601.4|5599.4|5597.4|44
1760576100000|2025-10-16 00:55:00|5601.9|5599.9|5600.9|5598.9|5602.4|5600.4|5600.9|5598.9|22
1760576400000|2025-10-16 01:00:00|5600.4|5598.4|5604.4|5602.4|5605.4|5603.4|5599.4|5597.4|66
1760576700000|2025-10-16 01:05:00|5603.4|5601.4|5603.4|5601.4|5604.4|5602.4|5602.4|5600.4|41
1760577000000|2025-10-16 01:10:00|5602.9|5600.9|5599.4|5597.4|5603.4|5601.4|5599.4|5597.4|32
1760577300000|2025-10-16 01:15:00|5598.9|5596.9|5602.4|5600.4|5603.4|5601.4|5598.4|5596.4|130
1760577600000|2025-10-16 01:20:00|5601.9|5599.9|5598.9|5596.9|5602.4|5600.4|5598.4|5596.4|48
1760577900000|2025-10-16 01:25:00|5598.4|5596.4|5601.4|5599.4|5601.4|5599.4|5598.4|5596.4|27
1760578200000|2025-10-16 01:30:00|5600.4|5598.4|5602.4|5600.4|5603.4|5601.4|5599.9|5597.9|34
1760578500000|2025-10-16 01:35:00|5601.4|5599.4|5601.4|5599.4|5602.9|5600.9|5601.4|5599.4|11
1760578800000|2025-10-16 01:40:00|5602.4|5600.4|5601.4|5599.4|5602.4|5600.4|5600.4|5598.4|12
1760579100000|2025-10-16 01:45:00|5601.9|5599.9|5601.4|5599.4|5601.9|5599.9|5599.4|5597.4|29
1760579400000|2025-10-16 01:50:00|5601.9|5599.9|5602.4|5600.4|5603.4|5601.4|5601.4|5599.4|38
1760579700000|2025-10-16 01:55:00|5601.9|5599.9|5600.4|5598.4|5603.4|5601.4|5600.4|5598.4|55
1760580000000|2025-10-16 02:00:00|5599.9|5597.9|5598.4|5596.4|5600.4|5598.4|5598.4|5596.4|67
1760580300000|2025-10-16 02:05:00|5597.9|5595.9|5601.4|5599.4|5601.4|5599.4|5597.4|5595.4|114
1760580600000|2025-10-16 02:10:00|5600.9|5598.9|5601.4|5599.4|5602.4|5600.4|5600.4|5598.4|154
1760580900000|2025-10-16 02:15:00|5600.4|5598.4|5600.4|5598.4|5600.9|5598.9|5599.4|5597.4|162
1760581200000|2025-10-16 02:20:00|5599.9|5597.9|5598.4|5596.4|5600.4|5598.4|5598.4|5596.4|31
1760581500000|2025-10-16 02:25:00|5597.4|5595.4|5595.4|5593.4|5598.4|5596.4|5595.4|5593.4|77
1760581800000|2025-10-16 02:30:00|5594.4|5592.4|5592.4|5590.4|5595.4|5593.4|5592.4|5590.4|63
1760582100000|2025-10-16 02:35:00|5592.9|5590.9|5591.9|5589.9|5592.9|5590.9|5590.4|5588.4|171
1760582400000|2025-10-16 02:40:00|5592.4|5590.4|5592.4|5590.4|5592.4|5590.4|5591.4|5589.4|32
1760582700000|2025-10-16 02:45:00|5592.9|5590.9|5594.4|5592.4|5594.4|5592.4|5592.4|5590.4|84
1760583000000|2025-10-16 02:50:00|5593.4|5591.4|5594.4|5592.4|5594.4|5592.4|5593.4|5591.4|83
1760583300000|2025-10-16 02:55:00|5595.4|5593.4|5596.9|5594.9|5597.4|5595.4|5594.9|5592.9|31
1760583600000|2025-10-16 03:00:00|5596.4|5594.4|5599.4|5597.4|5599.4|5597.4|5596.4|5594.4|39
1760583900000|2025-10-16 03:05:00|5598.4|5596.4|5595.4|5593.4|5598.4|5596.4|5595.4|5593.4|31
1760584200000|2025-10-16 03:10:00|5594.9|5592.9|5593.4|5591.4|5595.4|5593.4|5592.4|5590.4|66
1760584500000|2025-10-16 03:15:00|5592.4|5590.4|5591.4|5589.4|5592.4|5590.4|5590.4|5588.4|97
1760584800000|2025-10-16 03:20:00|5590.9|5588.9|5592.9|5590.9|5593.4|5591.4|5590.4|5588.4|8
1760585100000|2025-10-16 03:25:00|5592.4|5590.4|5593.4|5591.4|5593.4|5591.4|5592.4|5590.4|1
1760585400000|2025-10-16 03:30:00|5592.9|5590.9|5592.4|5590.4|5593.4|5591.4|5592.4|5590.4|1
1760585700000|2025-10-16 03:35:00|5591.9|5589.9|5589.4|5587.4|5592.4|5590.4|5589.4|5587.4|33
1760586000000|2025-10-16 03:40:00|5590.4|5588.4|5591.4|5589.4|5591.4|5589.4|5589.4|5587.4|20
1760586300000|2025-10-16 03:45:00|5591.9|5589.9|5591.4|5589.4|5592.4|5590.4|5590.4|5588.4|18
1760586600000|2025-10-16 03:50:00|5591.9|5589.9|5592.4|5590.4|5593.4|5591.4|5591.4|5589.4|48
1760586900000|2025-10-16 03:55:00|5591.9|5589.9|5592.4|5590.4|5593.4|5591.4|5591.4|5589.4|38
1760587200000|2025-10-16 04:00:00|5591.4|5589.4|5592.4|5590.4|5592.4|5590.4|5591.4|5589.4|84
1760587500000|2025-10-16 04:05:00|5591.4|5589.4|5593.4|5591.4|5593.4|5591.4|5590.4|5588.4|218
1760587800000|2025-10-16 04:10:00|5594.4|5592.4|5594.4|5592.4|5594.4|5592.4|5593.4|5591.4|88
1760588100000|2025-10-16 04:15:00|5593.4|5591.4|5594.4|5592.4|5595.4|5593.4|5593.4|5591.4|129
1760588400000|2025-10-16 04:20:00|5594.9|5592.9|5592.4|5590.4|5595.4|5593.4|5592.4|5590.4|83
1760588700000|2025-10-16 04:25:00|5591.9|5589.9|5592.4|5590.4|5593.4|5591.4|5591.9|5589.9|98
1760589000000|2025-10-16 04:30:00|5593.4|5591.4|5592.9|5590.9|5593.4|5591.4|5592.4|5590.4|60
1760589300000|2025-10-16 04:35:00|5593.4|5591.4|5592.4|5590.4|5593.4|5591.4|5591.4|5589.4|80
1760589600000|2025-10-16 04:40:00|5591.4|5589.4|5592.4|5590.4|5592.4|5590.4|5589.4|5587.4|281
1760589900000|2025-10-16 04:45:00|5591.9|5589.9|5590.4|5588.4|5592.4|5590.4|5589.9|5587.9|57
1760590200000|2025-10-16 04:50:00|5591.4|5589.4|5592.9|5590.9|5592.9|5590.9|5590.4|5588.4|200
1760590500000|2025-10-16 04:55:00|5593.4|5591.4|5593.4|5591.4|5593.4|5591.4|5592.4|5590.4|47
1760590800000|2025-10-16 05:00:00|5592.9|5590.9|5593.4|5591.4|5594.9|5592.9|5592.9|5590.9|62
1760591100000|2025-10-16 05:05:00|5592.4|5590.4|5594.4|5592.4|5594.4|5592.4|5591.4|5589.4|75
1760591400000|2025-10-16 05:10:00|5593.4|5591.4|5596.4|5594.4|5596.4|5594.4|5593.4|5591.4|72
1760591700000|2025-10-16 05:15:00|5595.4|5593.4|5595.4|5593.4|5595.4|5593.4|5595.4|5593.4|28
1760592000000|2025-10-16 05:20:00|5596.4|5594.4|5596.4|5594.4|5596.4|5594.4|5596.4|5594.4|56
1760592300000|2025-10-16 05:25:00|5597.4|5595.4|5597.4|5595.4|5597.4|5595.4|5597.4|5595.4|45
1760592600000|2025-10-16 05:30:00|5595.9|5593.9|5599.4|5597.4|5600.4|5598.4|5595.4|5593.4|488
1760592900000|2025-10-16 05:35:00|5598.4|5596.4|5597.4|5595.4|5599.4|5597.4|5595.4|5593.4|117
1760593200000|2025-10-16 05:40:00|5598.4|5596.4|5598.9|5596.9|5599.4|5597.4|5598.4|5596.4|381
1760593500000|2025-10-16 05:45:00|5598.4|5596.4|5599.4|5597.4|5599.4|5597.4|5597.4|5595.4|70
1760593800000|2025-10-16 05:50:00|5600.4|5598.4|5597.9|5595.9|5600.4|5598.4|5595.4|5593.4|202
1760594100000|2025-10-16 05:55:00|5598.4|5596.4|5599.4|5597.4|5600.4|5598.4|5597.9|5595.9|179
1760594400000|2025-10-16 06:00:00|5599.15|5597.65|5601.15|5599.65|5602.15|5600.65|5598.15|5596.65|1270
1760594700000|2025-10-16 06:05:00|5602.15|5600.65|5603.15|5601.65|5606.15|5604.65|5602.15|5600.65|594
1760595000000|2025-10-16 06:10:00|5604.15|5602.65|5604.15|5602.65|5606.15|5604.65|5603.15|5601.65|576
1760595300000|2025-10-16 06:15:00|5603.65|5602.15|5601.15|5599.65|5605.15|5603.65|5599.15|5597.65|836
1760595600000|2025-10-16 06:20:00|5602.15|5600.65|5602.15|5600.65|5602.15|5600.65|5601.15|5599.65|321
1760595900000|2025-10-16 06:25:00|5601.15|5599.65|5606.15|5604.65|5606.15|5604.65|5601.15|5599.65|654
1760596200000|2025-10-16 06:30:00|5607.15|5605.65|5609.15|5607.65|5610.15|5608.65|5606.15|5604.65|516
1760596500000|2025-10-16 06:35:00|5610.15|5608.65|5610.65|5609.15|5610.65|5609.15|5609.15|5607.65|322
1760596800000|2025-10-16 06:40:00|5610.15|5608.65|5609.15|5607.65|5611.15|5609.65|5609.15|5607.65|872
1760597100000|2025-10-16 06:45:00|5610.15|5608.65|5610.15|5608.65|5611.15|5609.65|5609.15|5607.65|299
1760597400000|2025-10-16 06:50:00|5611.15|5609.65|5612.15|5610.65|5613.15|5611.65|5609.15|5607.65|753
1760597700000|2025-10-16 06:55:00|5613.15|5611.65|5613.15|5611.65|5614.15|5612.65|5612.15|5610.65|1448
1760598000000|2025-10-16 07:00:00|5614.15|5612.65|5614.15|5612.65|5619.15|5617.65|5611.15|5609.65|9351
1760598300000|2025-10-16 07:05:00|5613.15|5611.65|5607.15|5605.65|5614.15|5612.65|5605.15|5603.65|3411
1760598600000|2025-10-16 07:10:00|5606.15|5604.65|5599.15|5597.65|5607.15|5605.65|5594.15|5592.65|4324
1760598900000|2025-10-16 07:15:00|5598.65|5597.15|5597.15|5595.65|5603.15|5601.65|5593.15|5591.65|3904
1760599200000|2025-10-16 07:20:00|5597.81|5596.31|5599.81|5598.31|5601.81|5600.31|5594.81|5593.31|2453
1760599500000|2025-10-16 07:25:00|5600.81|5599.31|5593.81|5592.31|5602.31|5600.81|5593.81|5592.31|2924
1760599800000|2025-10-16 07:30:00|5593.74|5592.24|5589.74|5588.24|5595.74|5594.24|5587.74|5586.24|4985
1760600100000|2025-10-16 07:35:00|5588.74|5587.24|5585.74|5584.24|5591.74|5590.24|5585.74|5584.24|3758
1760600400000|2025-10-16 07:40:00|5586.25|5584.75|5595.25|5593.75|5595.25|5593.75|5586.25|5584.75|3439
1760600700000|2025-10-16 07:45:00|5596.25|5594.75|5601.25|5599.75|5602.25|5600.75|5596.25|5594.75|6572
1760601000000|2025-10-16 07:50:00|5600.85|5599.35|5600.85|5599.35|5604.85|5603.35|5599.85|5598.35|3122
1760601300000|2025-10-16 07:55:00|5599.85|5598.35|5604.85|5603.35|5616.85|5615.35|5598.85|5597.35|17617
1760601600000|2025-10-16 08:00:00|5604.5|5603|5603.5|5602|5607.5|5606|5602.5|5601|2221
1760601900000|2025-10-16 08:05:00|5604.5|5603|5606.5|5605|5607|5605.5|5601.5|5600|1611
1760602200000|2025-10-16 08:10:00|5607.28|5605.78|5612.28|5610.78|5612.28|5610.78|5606.28|5604.78|2517
1760602500000|2025-10-16 08:15:00|5611.28|5609.78|5613.28|5611.78|5613.28|5611.78|5610.28|5608.78|1528
1760602800000|2025-10-16 08:20:00|5612.74|5611.24|5609.74|5608.24|5613.74|5612.24|5609.74|5608.24|3189
1760603100000|2025-10-16 08:25:00|5608.74|5607.24|5602.74|5601.24|5608.74|5607.24|5602.74|5601.24|1613
1760603400000|2025-10-16 08:30:00|5603.66|5602.16|5605.66|5604.16|5606.66|5605.16|5601.66|5600.16|2159
1760603700000|2025-10-16 08:35:00|5604.66|5603.16|5601.66|5600.16|5605.66|5604.16|5601.66|5600.16|1931
1760604000000|2025-10-16 08:40:00|5601.49|5599.99|5604.49|5602.99|5605.49|5603.99|5601.49|5599.99|1199
1760604300000|2025-10-16 08:45:00|5605.49|5603.99|5606.49|5604.99|5606.49|5604.99|5604.49|5602.99|2566
1760604600000|2025-10-16 08:50:00|5606.27|5604.77|5609.27|5607.77|5610.27|5608.77|5606.27|5604.77|3966
1760604900000|2025-10-16 08:55:00|5608.27|5606.77|5610.27|5608.77|5611.27|5609.77|5608.27|5606.77|2491
1760605200000|2025-10-16 09:00:00|5609.89|5608.39|5613.89|5612.39|5613.89|5612.39|5608.89|5607.39|2280
1760605500000|2025-10-16 09:05:00|5614.39|5612.89|5614.89|5613.39|5614.89|5613.39|5611.89|5610.39|3071
1760605800000|2025-10-16 09:10:00|5614.88|5613.38|5611.88|5610.38|5614.88|5613.38|5611.88|5610.38|2055
1760606100000|2025-10-16 09:15:00|5612.88|5611.38|5615.88|5614.38|5615.88|5614.38|5612.88|5611.38|1117
1760606400000|2025-10-16 09:20:00|5616.44|5614.94|5620.44|5618.94|5621.44|5619.94|5616.44|5614.94|5590
1760606700000|2025-10-16 09:25:00|5619.44|5617.94|5624.44|5622.94|5624.44|5622.94|5619.44|5617.94|2266
1760607000000|2025-10-16 09:30:00|5623.89|5622.39|5619.89|5618.39|5623.89|5622.39|5618.89|5617.39|3858
1760607300000|2025-10-16 09:35:00|5618.89|5617.39|5617.89|5616.39|5619.89|5618.39|5616.89|5615.39|3195
1760607600000|2025-10-16 09:40:00|5618.46|5616.96|5623.46|5621.96|5628.46|5626.96|5618.46|5616.96|8044
1760607900000|2025-10-16 09:45:00|5622.46|5620.96|5628.46|5626.96|5628.46|5626.96|5622.46|5620.96|9176
1760608200000|2025-10-16 09:50:00|5627.7|5626.2|5627.7|5626.2|5629.7|5628.2|5626.7|5625.2|6080
1760608500000|2025-10-16 09:55:00|5626.7|5625.2|5626.7|5625.2|5627.7|5626.2|5625.7|5624.2|1537
1760608800000|2025-10-16 10:00:00|5626.96|5625.46|5627.96|5626.46|5628.96|5627.46|5624.96|5623.46|2250
1760609100000|2025-10-16 10:05:00|5628.96|5627.46|5629.96|5628.46|5630.96|5629.46|5627.96|5626.46|8382
1760609400000|2025-10-16 10:10:00|5629.93|5628.43|5630.93|5629.43|5630.93|5629.43|5628.93|5627.43|2057
1760609700000|2025-10-16 10:15:00|5629.93|5628.43|5628.93|5627.43|5629.93|5628.43|5627.93|5626.43|6301
1760610000000|2025-10-16 10:20:00|5629.08|5627.58|5629.08|5627.58|5630.08|5628.58|5628.08|5626.58|6174
1760610300000|2025-10-16 10:25:00|5629.58|5628.08|5630.08|5628.58|5631.08|5629.58|5629.58|5628.08|1039
1760610600000|2025-10-16 10:30:00|5629.97|5628.47|5629.97|5628.47|5630.97|5629.47|5629.97|5628.47|2055
1760610900000|2025-10-16 10:35:00|5628.97|5627.47|5626.97|5625.47|5628.97|5627.47|5624.97|5623.47|3272
1760611200000|2025-10-16 10:40:00|5626.94|5625.44|5625.94|5624.44|5627.94|5626.44|5624.94|5623.44|2533
1760611500000|2025-10-16 10:45:00|5625.44|5623.94|5626.94|5625.44|5626.94|5625.44|5624.94|5623.44|2009
1760611800000|2025-10-16 10:50:00|5626.9|5625.4|5627.9|5626.4|5627.9|5626.4|5626.9|5625.4|683
1760612100000|2025-10-16 10:55:00|5626.9|5625.4|5626.9|5625.4|5628.9|5627.4|5626.9|5625.4|903
1760612400000|2025-10-16 11:00:00|5626.99|5625.49|5625.99|5624.49|5627.99|5626.49|5625.49|5623.99|2046
1760612700000|2025-10-16 11:05:00|5626.49|5624.99|5626.99|5625.49|5626.99|5625.49|5625.49|5623.99|625
1760613000000|2025-10-16 11:10:00|5627.48|5625.98|5629.48|5627.98|5630.48|5628.98|5627.48|5625.98|521
1760613300000|2025-10-16 11:15:00|5630.48|5628.98|5629.48|5627.98|5630.48|5628.98|5629.48|5627.98|624
1760613600000|2025-10-16 11:20:00|5629.06|5627.56|5632.06|5630.56|5632.06|5630.56|5629.06|5627.56|1978
1760613900000|2025-10-16 11:25:00|5633.06|5631.56|5635.06|5633.56|5635.06|5633.56|5632.06|5630.56|2376
1760614200000|2025-10-16 11:30:00|5634.8|5633.3|5631.8|5630.3|5635.8|5634.3|5631.8|5630.3|2571
1760614500000|2025-10-16 11:35:00|5631.3|5629.8|5630.8|5629.3|5632.8|5631.3|5630.8|5629.3|2899
1760614800000|2025-10-16 11:40:00|5631.46|5629.96|5631.46|5629.96|5632.46|5630.96|5630.46|5628.96|3116
1760615100000|2025-10-16 11:45:00|5632.46|5630.96|5633.46|5631.96|5635.46|5633.96|5632.46|5630.96|1792
1760615400000|2025-10-16 11:50:00|5633.12|5631.62|5632.12|5630.62|5634.12|5632.62|5631.12|5629.62|1640
1760615700000|2025-10-16 11:55:00|5632.62|5631.12|5631.12|5629.62|5633.12|5631.62|5631.12|5629.62|5347
1760616000000|2025-10-16 12:00:00|5631.27|5629.77|5632.27|5630.77|5633.27|5631.77|5630.27|5628.77|2654
1760616300000|2025-10-16 12:05:00|5631.27|5629.77|5627.27|5625.77|5632.27|5630.77|5627.27|5625.77|2457
1760616600000|2025-10-16 12:10:00|5627.36|5625.86|5627.36|5625.86|5628.36|5626.86|5626.36|5624.86|1253
1760616900000|2025-10-16 12:15:00|5628.36|5626.86|5629.36|5627.86|5629.36|5627.86|5627.36|5625.86|2807
1760617200000|2025-10-16 12:20:00|5629.22|5627.72|5629.22|5627.72|5630.22|5628.72|5628.22|5626.72|1367
1760617500000|2025-10-16 12:25:00|5628.22|5626.72|5629.22|5627.72|5629.22|5627.72|5627.22|5625.72|1441
1760617800000|2025-10-16 12:30:00|5629.17|5627.67|5632.17|5630.67|5632.17|5630.67|5628.17|5626.67|1111
1760618100000|2025-10-16 12:35:00|5631.67|5630.17|5637.17|5635.67|5637.17|5635.67|5631.17|5629.67|4844
1760618400000|2025-10-16 12:40:00|5636.89|5635.39|5634.89|5633.39|5636.89|5635.39|5633.89|5632.39|1862
1760618700000|2025-10-16 12:45:00|5633.89|5632.39|5634.89|5633.39|5634.89|5633.39|5632.89|5631.39|1368
1760619000000|2025-10-16 12:50:00|5634.8|5633.3|5638.8|5637.3|5638.8|5637.3|5634.8|5633.3|4465
1760619300000|2025-10-16 12:55:00|5639.8|5638.3|5637.8|5636.3|5639.8|5638.3|5637.8|5636.3|2353
1760619600000|2025-10-16 13:00:00|5637.23|5635.73|5635.23|5633.73|5637.23|5635.73|5634.23|5632.73|5375
1760619900000|2025-10-16 13:05:00|5635.73|5634.23|5640.23|5638.73|5640.23|5638.73|5635.23|5633.73|3370
1760620200000|2025-10-16 13:10:00|5640.6|5639.1|5639.6|5638.1|5642.6|5641.1|5638.6|5637.1|2859
1760620500000|2025-10-16 13:15:00|5638.6|5637.1|5637.6|5636.1|5640.6|5639.1|5637.6|5636.1|2246
1760620800000|2025-10-16 13:20:00|5637.67|5636.17|5636.67|5635.17|5638.67|5637.17|5635.67|5634.17|1501
1760621100000|2025-10-16 13:25:00|5635.67|5634.17|5635.67|5634.17|5636.67|5635.17|5632.67|5631.17|4631
1760621400000|2025-10-16 13:30:00|5635.59|5634.09|5630.59|5629.09|5640.59|5639.09|5628.59|5627.09|9631
1760621700000|2025-10-16 13:35:00|5629.59|5628.09|5635.59|5634.09|5637.59|5636.09|5629.59|5628.09|4576
1760622000000|2025-10-16 13:40:00|5636.17|5634.67|5637.17|5635.67|5637.17|5635.67|5633.17|5631.67|6363
1760622300000|2025-10-16 13:45:00|5638.17|5636.67|5629.17|5627.67|5638.17|5636.67|5628.17|5626.67|18624
1760622600000|2025-10-16 13:50:00|5628.81|5627.31|5625.81|5624.31|5628.81|5627.31|5623.81|5622.31|7965
1760622900000|2025-10-16 13:55:00|5626.81|5625.31|5624.81|5623.31|5629.81|5628.31|5624.81|5623.31|4830
1760623200000|2025-10-16 14:00:00|5624.75|5623.25|5623.75|5622.25|5627.75|5626.25|5622.75|5621.25|5021
1760623500000|2025-10-16 14:05:00|5622.75|5621.25|5622.75|5621.25|5626.75|5625.25|5620.75|5619.25|5225
1760623800000|2025-10-16 14:10:00|5622.55|5621.05|5617.55|5616.05|5623.55|5622.05|5616.55|5615.05|4988
1760624100000|2025-10-16 14:15:00|5618.55|5617.05|5622.55|5621.05|5622.55|5621.05|5617.55|5616.05|3463
1760624400000|2025-10-16 14:20:00|5623.07|5621.57|5624.07|5622.57|5626.07|5624.57|5623.07|5621.57|2074
1760624700000|2025-10-16 14:25:00|5625.07|5623.57|5626.07|5624.57|5626.07|5624.57|5621.07|5619.57|2021
1760625000000|2025-10-16 14:30:00|5625.48|5623.98|5634.48|5632.98|5634.98|5633.48|5625.48|5623.98|5883
1760625300000|2025-10-16 14:35:00|5635.48|5633.98|5636.48|5634.98|5637.48|5635.98|5634.48|5632.98|4005
1760625600000|2025-10-16 14:40:00|5636.19|5634.69|5640.19|5638.69|5643.19|5641.69|5636.19|5634.69|6482
1760625900000|2025-10-16 14:45:00|5639.19|5637.69|5640.19|5638.69|5640.19|5638.69|5635.19|5633.69|4403
1760626200000|2025-10-16 14:50:00|5640.21|5638.71|5639.21|5637.71|5640.21|5638.71|5636.21|5634.71|8199
1760626500000|2025-10-16 14:55:00|5640.21|5638.71|5641.21|5639.71|5642.21|5640.71|5639.21|5637.71|2610
1760626800000|2025-10-16 15:00:00|5641.33|5639.83|5644.33|5642.83|5648.33|5646.83|5641.33|5639.83|10203
1760627100000|2025-10-16 15:05:00|5643.33|5641.83|5648.33|5646.83|5648.33|5646.83|5640.33|5638.83|6923
1760627400000|2025-10-16 15:10:00|5648.12|5646.62|5650.12|5648.62|5650.12|5648.62|5646.12|5644.62|6389
1760627700000|2025-10-16 15:15:00|5649.12|5647.62|5650.12|5648.62|5651.12|5649.62|5646.12|5644.62|7282
1760628000000|2025-10-16 15:20:00|5650.25|5648.75|5651.25|5649.75|5653.25|5651.75|5649.25|5647.75|5917
1760628300000|2025-10-16 15:25:00|5650.25|5648.75|5649.25|5647.75|5651.25|5649.75|5646.25|5644.75|31291
1760628600000|2025-10-16 15:30:00|5648.25|5646.75|5652.25|5650.75|5653.25|5651.75|5641.25|5639.75|52575
1760628900000|2025-10-16 15:35:00|5653.25|5651.75|5656.25|5654.75|5657.25|5655.75|5651.25|5649.75|23925
1760629200000|2025-10-16 15:40:00|5657.25|5655.75|5653.25|5651.75|5657.25|5655.75|5649.25|5647.75|9561
1760629500000|2025-10-16 15:45:00|5652.25|5650.75|5650.25|5648.75|5654.25|5652.75|5647.25|5645.75|8335
1760629800000|2025-10-16 15:50:00|5651.25|5649.75|5651.25|5649.75|5657.25|5655.75|5650.25|5648.75|4072
1760630100000|2025-10-16 15:55:00|5652.25|5650.75|5648.25|5646.75|5652.25|5650.75|5645.25|5643.75|6745
1760630400000|2025-10-16 16:00:00|5647.25|5645.75|5651.25|5649.75|5651.25|5649.75|5642.25|5640.75|6277
1760630700000|2025-10-16 16:05:00|5652.25|5650.75|5649.25|5647.75|5653.25|5651.75|5649.25|5647.75|2575
1760631000000|2025-10-16 16:10:00|5648.25|5646.75|5651.25|5649.75|5654.25|5652.75|5648.25|5646.75|6816
1760631300000|2025-10-16 16:15:00|5651.75|5650.25|5644.25|5642.75|5653.25|5651.75|5643.25|5641.75|1854
1760631600000|2025-10-16 16:20:00|5643.25|5641.75|5644.25|5642.75|5647.25|5645.75|5642.25|5640.75|1797
1760631900000|2025-10-16 16:25:00|5645.25|5643.75|5636.25|5634.75|5645.25|5643.75|5636.25|5634.75|2716
1760632200000|2025-10-16 16:30:00|5635.25|5633.75|5616.25|5614.75|5635.25|5633.75|5614.25|5612.75|7436
1760632500000|2025-10-16 16:35:00|5617.25|5615.75|5624.25|5622.75|5628.25|5626.75|5616.25|5614.75|3841
1760632800000|2025-10-16 16:40:00|5625.25|5623.75|5626.25|5624.75|5630.75|5629.25|5620.25|5618.75|2652
1760633100000|2025-10-16 16:45:00|5625.25|5623.75|5625.25|5623.75|5626.25|5624.75|5616.25|5614.75|1237
1760633400000|2025-10-16 16:50:00|5625.75|5624.25|5632.25|5630.75|5632.25|5630.75|5625.25|5623.75|1363
1760633700000|2025-10-16 16:55:00|5633.25|5631.75|5644.25|5642.75|5644.25|5642.75|5632.25|5630.75|1684
1760634000000|2025-10-16 17:00:00|5643.25|5641.75|5636.25|5634.75|5646.25|5644.75|5633.25|5631.75|2413
1760634300000|2025-10-16 17:05:00|5635.75|5634.25|5639.25|5637.75|5643.25|5641.75|5633.25|5631.75|2376
1760634600000|2025-10-16 17:10:00|5638.25|5636.75|5640.25|5638.75|5644.25|5642.75|5637.25|5635.75|1698
1760634900000|2025-10-16 17:15:00|5639.25|5637.75|5649.25|5647.75|5654.25|5652.75|5639.25|5637.75|3864
1760635200000|2025-10-16 17:20:00|5648.25|5646.75|5645.25|5643.75|5651.25|5649.75|5643.75|5642.25|2203
1760635500000|2025-10-16 17:25:00|5646.25|5644.75|5650.25|5648.75|5651.25|5649.75|5643.75|5642.25|883
1760635800000|2025-10-16 17:30:00|5649.25|5647.75|5645.25|5643.75|5652.25|5650.75|5645.25|5643.75|1626
1760636100000|2025-10-16 17:35:00|5646.25|5644.75|5644.25|5642.75|5648.25|5646.75|5644.25|5642.75|303
1760636400000|2025-10-16 17:40:00|5643.25|5641.75|5642.25|5640.75|5644.25|5642.75|5639.25|5637.75|800
1760636700000|2025-10-16 17:45:00|5641.25|5639.75|5642.25|5640.75|5643.25|5641.75|5639.25|5637.75|383
1760637000000|2025-10-16 17:50:00|5641.25|5639.75|5640.25|5638.75|5642.25|5640.75|5637.25|5635.75|770
1760637300000|2025-10-16 17:55:00|5640.75|5639.25|5640.25|5638.75|5642.75|5641.25|5638.25|5636.75|1227
1760637600000|2025-10-16 18:00:00|5639.25|5637.75|5628.25|5626.75|5640.25|5638.75|5628.25|5626.75|1377
1760637900000|2025-10-16 18:05:00|5629.25|5627.75|5623.75|5622.25|5630.25|5628.75|5622.25|5620.75|2471
1760638200000|2025-10-16 18:10:00|5624.25|5622.75|5612.25|5610.75|5625.25|5623.75|5611.25|5609.75|3108
1760638500000|2025-10-16 18:15:00|5611.75|5610.25|5607.25|5605.75|5614.25|5612.75|5605.75|5604.25|5115
1760638800000|2025-10-16 18:20:00|5606.75|5605.25|5612.25|5610.75|5615.25|5613.75|5606.75|5605.25|1555
1760639100000|2025-10-16 18:25:00|5613.25|5611.75|5611.75|5610.25|5613.25|5611.75|5607.75|5606.25|658
1760639400000|2025-10-16 18:30:00|5612.25|5610.75|5606.25|5604.75|5615.25|5613.75|5604.25|5602.75|1744
1760639700000|2025-10-16 18:35:00|5607.25|5605.75|5614.25|5612.75|5617.25|5615.75|5606.25|5604.75|1631
1760640000000|2025-10-16 18:40:00|5614.75|5613.25|5628.25|5626.75|5629.25|5627.75|5613.25|5611.75|4015
1760640300000|2025-10-16 18:45:00|5629.25|5627.75|5631.25|5629.75|5636.75|5635.25|5628.25|5626.75|4523
1760640600000|2025-10-16 18:50:00|5631.75|5630.25|5633.25|5631.75|5633.25|5631.75|5628.25|5626.75|1704
1760640900000|2025-10-16 18:55:00|5634.25|5632.75|5631.25|5629.75|5634.25|5632.75|5629.25|5627.75|987
1760641200000|2025-10-16 19:00:00|5631.75|5630.25|5628.25|5626.75|5632.25|5630.75|5626.25|5624.75|1110
1760641500000|2025-10-16 19:05:00|5627.75|5626.25|5626.25|5624.75|5629.25|5627.75|5625.25|5623.75|955
1760641800000|2025-10-16 19:10:00|5625.25|5623.75|5621.25|5619.75|5629.25|5627.75|5620.25|5618.75|2033
1760642100000|2025-10-16 19:15:00|5621.75|5620.25|5618.25|5616.75|5622.25|5620.75|5617.25|5615.75|1321
1760642400000|2025-10-16 19:20:00|5617.25|5615.75|5617.25|5615.75|5618.25|5616.75|5611.25|5609.75|1531
1760642700000|2025-10-16 19:25:00|5617.75|5616.25|5616.25|5614.75|5619.25|5617.75|5614.25|5612.75|991
1760643000000|2025-10-16 19:30:00|5617.25|5615.75|5616.25|5614.75|5618.25|5616.75|5614.25|5612.75|1023
1760643300000|2025-10-16 19:35:00|5616.75|5615.25|5616.25|5614.75|5621.25|5619.75|5614.25|5612.75|867
1760643600000|2025-10-16 19:40:00|5617.25|5615.75|5621.25|5619.75|5622.25|5620.75|5616.25|5614.75|1472
1760643900000|2025-10-16 19:45:00|5622.25|5620.75|5631.25|5629.75|5631.25|5629.75|5622.25|5620.75|2137
1760644200000|2025-10-16 19:50:00|5630.25|5628.75|5632.25|5630.75|5635.25|5633.75|5629.75|5628.25|3031
1760644500000|2025-10-16 19:55:00|5633.25|5631.75|5627.25|5625.75|5634.25|5632.75|5623.25|5621.75|4620
1760644800000|2025-10-16 20:00:00|5627.9|5624.9|5627.3|5624.3|5631|5628|5627.2|5624.2|15
1760645100000|2025-10-16 20:05:00|5627.5|5624.5|5623.3|5620.3|5627.7|5624.7|5623.3|5620.3|0
1760645400000|2025-10-16 20:10:00|5623.4|5620.4|5618.7|5615.7|5624.1|5621.1|5617.9|5614.9|0
1760645700000|2025-10-16 20:15:00|5618.9|5615.9|5622|5619|5622.5|5619.5|5617.9|5614.9|0
1760646000000|2025-10-16 20:20:00|5622.1|5619.1|5620.5|5617.5|5622.6|5619.6|5619.4|5616.4|0
1760646300000|2025-10-16 20:25:00|5620.3|5617.3|5620.9|5617.9|5620.9|5617.9|5619|5616|0
1760646600000|2025-10-16 20:30:00|5620.8|5617.8|5619.7|5616.7|5621.1|5618.1|5619.1|5616.1|0
1760646900000|2025-10-16 20:35:00|5619.5|5616.5|5621.3|5618.3|5622.6|5619.6|5618.6|5615.6|0
1760647200000|2025-10-16 20:40:00|5621.4|5618.4|5621.8|5618.8|5622.1|5619.1|5620.9|5617.9|0
1760647500000|2025-10-16 20:45:00|5621.9|5618.9|5622.3|5619.3|5622.8|5619.8|5621.8|5618.8|0
1760647800000|2025-10-16 20:50:00|5622.5|5619.5|5624.3|5621.3|5625|5622|5622.3|5619.3|0
1760648100000|2025-10-16 20:55:00|5624.1|5621.1|5622.5|5619.5|5624.1|5621.1|5621.5|5618.5|0
1760648400000|2025-10-16 21:00:00|5621.3|5618.3|5622.4|5619.4|5622.7|5619.7|5621.3|5618.3|0
1760648700000|2025-10-16 21:05:00|5621.8|5618.8|5620.9|5617.9|5621.9|5618.9|5620.9|5617.9|0
1760649000000|2025-10-16 21:10:00|5620.6|5617.6|5619.3|5616.3|5620.6|5617.6|5619|5616|0
1760649300000|2025-10-16 21:15:00|5619.1|5616.1|5619.5|5616.5|5619.7|5616.7|5619|5616|0
1760649600000|2025-10-16 21:20:00|5619.6|5616.6|5620.8|5617.8|5620.9|5617.9|5619.5|5616.5|0
1760649900000|2025-10-16 21:25:00|5620.7|5617.7|5621|5618|5621.2|5618.2|5620.7|5617.7|0
1760650200000|2025-10-16 21:30:00|5620.9|5617.9|5621.1|5618.1|5621.1|5618.1|5619.9|5616.9|0
1760650500000|2025-10-16 21:35:00|5620.9|5617.9|5621.9|5618.9|5621.9|5618.9|5620.9|5617.9|0
1760650800000|2025-10-16 21:40:00|5621.6|5618.6|5621.9|5618.9|5622.2|5619.2|5620.9|5617.9|0
1760651100000|2025-10-16 21:45:00|5621.7|5618.7|5621.9|5618.9|5622.2|5619.2|5621.7|5618.7|0
1760651400000|2025-10-16 21:50:00|5622.2|5619.2|5622.9|5619.9|5623.5|5620.5|5621.4|5618.4|0
1760651700000|2025-10-16 21:55:00|5622.7|5619.7|5623.1|5620.1|5623.1|5620.1|5621.2|5618.2|0
1760652000000|2025-10-16 22:00:00|5621.1|5618.1|5625.4|5622.4|5626.5|5623.5|5621|5618|0
1760652300000|2025-10-16 22:05:00|5625.3|5622.3|5627.5|5624.5|5627.7|5624.7|5623.8|5620.8|0
1760652600000|2025-10-16 22:10:00|5627.4|5624.4|5624.6|5621.6|5628.5|5625.5|5624.2|5621.2|0
1760652900000|2025-10-16 22:15:00|5624.7|5621.7|5623.1|5620.1|5624.8|5621.8|5622.7|5619.7|0
1760653200000|2025-10-16 22:20:00|5623.2|5620.2|5621.9|5618.9|5624.2|5621.2|5621.6|5618.6|0
1760653500000|2025-10-16 22:25:00|5622|5619|5623.3|5620.3|5623.5|5620.5|5620.5|5617.5|0
1760653800000|2025-10-16 22:30:00|5623.4|5620.4|5624|5621|5624.7|5621.7|5622.7|5619.7|0
1760654100000|2025-10-16 22:35:00|5624.1|5621.1|5622.4|5619.4|5625|5622|5622.2|5619.2|0
1760654400000|2025-10-16 22:40:00|5622.5|5619.5|5620.1|5617.1|5622.5|5619.5|5618.7|5615.7|0
1760654700000|2025-10-16 22:45:00|5620|5617|5621.5|5618.5|5621.5|5618.5|5618.9|5615.9|0
1760655000000|2025-10-16 22:50:00|5621.4|5618.4|5618.5|5615.5|5621.6|5618.6|5618.4|5615.4|0
1760655300000|2025-10-16 22:55:00|5618.6|5615.6|5614.4|5611.4|5618.7|5615.7|5614.1|5611.1|0
1760655600000|2025-10-16 23:00:00|5614.5|5611.5|5615.1|5612.1|5616.4|5613.4|5612.9|5609.9|0
1760655900000|2025-10-16 23:05:00|5614.9|5611.9|5613.8|5610.8|5616.4|5613.4|5612.8|5609.8|0
1760656200000|2025-10-16 23:10:00|5614.1|5611.1|5614.1|5611.1|5616.4|5613.4|5613.6|5610.6|0
1760656500000|2025-10-16 23:15:00|5614|5611|5617.8|5614.8|5617.9|5614.9|5614|5611|0
1760656800000|2025-10-16 23:20:00|5617.7|5614.7|5616.6|5613.6|5618.4|5615.4|5616.6|5613.6|0
1760657100000|2025-10-16 23:25:00|5616.5|5613.5|5613.4|5610.4|5617.2|5614.2|5613.4|5610.4|0
1760657400000|2025-10-16 23:30:00|5613.3|5610.3|5614.5|5611.5|5615.8|5612.8|5612.9|5609.9|0
1760657700000|2025-10-16 23:35:00|5614.6|5611.6|5613.6|5610.6|5615.8|5612.8|5612.6|5609.6|0
1760658000000|2025-10-16 23:40:00|5613.7|5610.7|5614.1|5611.1|5615.1|5612.1|5612.8|5609.8|0
1760658300000|2025-10-16 23:45:00|5614.2|5611.2|5614.9|5611.9|5617.2|5614.2|5613.9|5610.9|0
1760658600000|2025-10-16 23:50:00|5614.7|5611.7|5616.5|5613.5|5616.6|5613.6|5613.8|5610.8|0
1760658900000|2025-10-16 23:55:00|5616.2|5613.2|5617.9|5614.9|5618.4|5615.4|5616.2|5613.2|0
1760659200000|2025-10-17 00:00:00|5617.5|5614.5|5618.9|5615.9|5619.8|5616.8|5616|5613|0
1760659500000|2025-10-17 00:05:00|5619|5616|5620.9|5617.9|5621.2|5618.2|5618.2|5615.2|0
1760659800000|2025-10-17 00:10:00|5620.8|5617.8|5617.6|5614.6|5621.6|5618.6|5617.4|5614.4|0
1760660100000|2025-10-17 00:15:00|5617.7|5614.7|5616.3|5614.3|5617.8|5615.8|5614.8|5612.8|774
1760660400000|2025-10-17 00:20:00|5616.8|5614.8|5615.8|5613.8|5618.8|5616.8|5613.8|5611.8|135
1760660700000|2025-10-17 00:25:00|5615.3|5613.3|5614.8|5612.8|5616.8|5614.8|5613.8|5611.8|115
1760661000000|2025-10-17 00:30:00|5613.8|5611.8|5614.8|5612.8|5614.8|5612.8|5612.3|5610.3|56
1760661300000|2025-10-17 00:35:00|5615.8|5613.8|5613.8|5611.8|5616.8|5614.8|5613.8|5611.8|90
1760661600000|2025-10-17 00:40:00|5614.8|5612.8|5614.8|5612.8|5614.8|5612.8|5613.8|5611.8|57
1760661900000|2025-10-17 00:45:00|5613.8|5611.8|5614.3|5612.3|5614.8|5612.8|5612.8|5610.8|70
1760662200000|2025-10-17 00:50:00|5614.8|5612.8|5614.3|5612.3|5615.3|5613.3|5612.3|5610.3|17
1760662500000|2025-10-17 00:55:00|5614.8|5612.8|5613.8|5611.8|5614.8|5612.8|5612.8|5610.8|249
1760662800000|2025-10-17 01:00:00|5614.8|5612.8|5615.8|5613.8|5617.8|5615.8|5614.8|5612.8|189
1760663100000|2025-10-17 01:05:00|5616.8|5614.8|5618.8|5616.8|5621.8|5619.8|5616.8|5614.8|141
1760663400000|2025-10-17 01:10:00|5619.3|5617.3|5616.8|5614.8|5620.8|5618.8|5616.3|5614.3|45
1760663700000|2025-10-17 01:15:00|5616.3|5614.3|5618.8|5616.8|5619.8|5617.8|5615.8|5613.8|41
1760664000000|2025-10-17 01:20:00|5618.3|5616.3|5618.3|5616.3|5619.8|5617.8|5617.8|5615.8|35
1760664300000|2025-10-17 01:25:00|5617.8|5615.8|5619.8|5617.8|5620.8|5618.8|5617.8|5615.8|81
1760664600000|2025-10-17 01:30:00|5619.3|5617.3|5619.8|5617.8|5620.8|5618.8|5617.8|5615.8|46
1760664900000|2025-10-17 01:35:00|5620.8|5618.8|5620.8|5618.8|5621.8|5619.8|5619.8|5617.8|23
1760665200000|2025-10-17 01:40:00|5620.3|5618.3|5619.8|5617.8|5620.8|5618.8|5619.8|5617.8|28
1760665500000|2025-10-17 01:45:00|5618.8|5616.8|5618.8|5616.8|5618.8|5616.8|5617.3|5615.3|144
1760665800000|2025-10-17 01:50:00|5617.8|5615.8|5609.8|5607.8|5617.8|5615.8|5608.8|5606.8|196
1760666100000|2025-10-17 01:55:00|5609.3|5607.3|5607.8|5605.8|5610.8|5608.8|5604.8|5602.8|234
1760666400000|2025-10-17 02:00:00|5608.3|5606.3|5608.8|5606.8|5608.8|5606.8|5606.3|5604.3|22
1760666700000|2025-10-17 02:05:00|5608.3|5606.3|5605.8|5603.8|5609.8|5607.8|5604.8|5602.8|29
1760667000000|2025-10-17 02:10:00|5604.8|5602.8|5605.8|5603.8|5605.8|5603.8|5600.8|5598.8|405
1760667300000|2025-10-17 02:15:00|5605.3|5603.3|5602.8|5600.8|5605.8|5603.8|5602.8|5600.8|27
1760667600000|2025-10-17 02:20:00|5602.3|5600.3|5601.8|5599.8|5603.8|5601.8|5600.8|5598.8|25
1760667900000|2025-10-17 02:25:00|5600.8|5598.8|5603.3|5601.3|5603.8|5601.8|5599.8|5597.8|19
1760668200000|2025-10-17 02:30:00|5602.8|5600.8|5602.8|5600.8|5603.8|5601.8|5601.8|5599.8|37
1760668500000|2025-10-17 02:35:00|5602.3|5600.3|5604.8|5602.8|5604.8|5602.8|5602.3|5600.3|14
1760668800000|2025-10-17 02:40:00|5605.8|5603.8|5603.8|5601.8|5605.8|5603.8|5603.8|5601.8|19
1760669100000|2025-10-17 02:45:00|5604.8|5602.8|5604.8|5602.8|5605.8|5603.8|5603.8|5601.8|126
1760669400000|2025-10-17 02:50:00|5603.8|5601.8|5603.8|5601.8|5604.8|5602.8|5603.8|5601.8|28
1760669700000|2025-10-17 02:55:00|5604.3|5602.3|5604.8|5602.8|5604.8|5602.8|5603.8|5601.8|20
1760670000000|2025-10-17 03:00:00|5605.8|5603.8|5604.8|5602.8|5605.8|5603.8|5603.8|5601.8|73
1760670300000|2025-10-17 03:05:00|5605.8|5603.8|5606.8|5604.8|5606.8|5604.8|5604.8|5602.8|22
1760670600000|2025-10-17 03:10:00|5606.3|5604.3|5606.8|5604.8|5607.8|5605.8|5605.8|5603.8|25
1760670900000|2025-10-17 03:15:00|5605.8|5603.8|5608.3|5606.3|5609.3|5607.3|5605.8|5603.8|26
1760671200000|2025-10-17 03:20:00|5608.8|5606.8|5609.3|5607.3|5610.3|5608.3|5607.8|5605.8|22
1760671500000|2025-10-17 03:25:00|5609.8|5607.8|5607.8|5605.8|5609.8|5607.8|5607.3|5605.3|12
1760671800000|2025-10-17 03:30:00|5607.3|5605.3|5607.8|5605.8|5609.8|5607.8|5607.3|5605.3|26
1760672100000|2025-10-17 03:35:00|5607.3|5605.3|5603.8|5601.8|5607.8|5605.8|5601.8|5599.8|58
1760672400000|2025-10-17 03:40:00|5603.3|5601.3|5601.8|5599.8|5604.8|5602.8|5601.8|5599.8|199
1760672700000|2025-10-17 03:45:00|5602.8|5600.8|5602.3|5600.3|5603.8|5601.8|5601.8|5599.8|24
1760673000000|2025-10-17 03:50:00|5601.8|5599.8|5602.8|5600.8|5602.8|5600.8|5598.8|5596.8|70
1760673300000|2025-10-17 03:55:00|5603.8|5601.8|5604.3|5602.3|5604.8|5602.8|5602.8|5600.8|30
1760673600000|2025-10-17 04:00:00|5604.8|5602.8|5605.3|5603.3|5605.8|5603.8|5603.8|5601.8|33
1760673900000|2025-10-17 04:05:00|5604.8|5602.8|5603.8|5601.8|5604.8|5602.8|5602.8|5600.8|70
1760674200000|2025-10-17 04:10:00|5604.3|5602.3|5603.8|5601.8|5604.8|5602.8|5603.3|5601.3|20
1760674500000|2025-10-17 04:15:00|5602.8|5600.8|5602.8|5600.8|5603.8|5601.8|5601.8|5599.8|24
1760674800000|2025-10-17 04:20:00|5603.8|5601.8|5603.8|5601.8|5603.8|5601.8|5602.8|5600.8|32
1760675100000|2025-10-17 04:25:00|5603.3|5601.3|5602.8|5600.8|5604.3|5602.3|5602.8|5600.8|33
1760675400000|2025-10-17 04:30:00|5603.8|5601.8|5602.8|5600.8|5603.8|5601.8|5601.8|5599.8|61
1760675700000|2025-10-17 04:35:00|5603.3|5601.3|5603.8|5601.8|5603.8|5601.8|5602.8|5600.8|26
1760676000000|2025-10-17 04:40:00|5602.8|5600.8|5603.8|5601.8|5604.8|5602.8|5602.8|5600.8|59
1760676300000|2025-10-17 04:45:00|5603.3|5601.3|5601.8|5599.8|5603.8|5601.8|5600.8|5598.8|87
1760676600000|2025-10-17 04:50:00|5602.3|5600.3|5601.8|5599.8|5602.8|5600.8|5600.8|5598.8|33
1760676900000|2025-10-17 04:55:00|5602.3|5600.3|5601.8|5599.8|5602.8|5600.8|5601.3|5599.3|39
1760677200000|2025-10-17 05:00:00|5601.3|5599.3|5600.3|5598.3|5601.8|5599.8|5599.8|5597.8|32
1760677500000|2025-10-17 05:05:00|5600.8|5598.8|5598.8|5596.8|5601.8|5599.8|5596.8|5594.8|352
1760677800000|2025-10-17 05:10:00|5599.8|5597.8|5592.3|5590.3|5600.8|5598.8|5591.8|5589.8|606
1760678100000|2025-10-17 05:15:00|5591.8|5589.8|5592.8|5590.8|5593.8|5591.8|5591.8|5589.8|481
1760678400000|2025-10-17 05:20:00|5592.3|5590.3|5596.8|5594.8|5598.8|5596.8|5591.8|5589.8|144
1760678700000|2025-10-17 05:25:00|5596.3|5594.3|5596.8|5594.8|5596.8|5594.8|5595.8|5593.8|65
1760679000000|2025-10-17 05:30:00|5597.3|5595.3|5590.8|5588.8|5597.8|5595.8|5589.8|5587.8|655
1760679300000|2025-10-17 05:35:00|5591.8|5589.8|5588.8|5586.8|5591.8|5589.8|5587.8|5585.8|456
1760679600000|2025-10-17 05:40:00|5589.3|5587.3|5589.8|5587.8|5590.8|5588.8|5587.8|5585.8|445
1760679900000|2025-10-17 05:45:00|5589.3|5587.3|5594.8|5592.8|5594.8|5592.8|5589.3|5587.3|730
1760680200000|2025-10-17 05:50:00|5593.8|5591.8|5599.3|5597.3|5599.8|5597.8|5593.8|5591.8|399
1760680500000|2025-10-17 05:55:00|5599.8|5597.8|5596.8|5594.8|5600.8|5598.8|5596.8|5594.8|425
1760680800000|2025-10-17 06:00:00|5596.55|5595.05|5597.55|5596.05|5600.55|5599.05|5595.55|5594.05|1968
1760681100000|2025-10-17 06:05:00|5598.55|5597.05|5595.55|5594.05|5600.55|5599.05|5595.55|5594.05|1387
1760681400000|2025-10-17 06:10:00|5594.55|5593.05|5593.55|5592.05|5595.55|5594.05|5591.55|5590.05|663
1760681700000|2025-10-17 06:15:00|5594.55|5593.05|5593.55|5592.05|5598.55|5597.05|5593.55|5592.05|1139
1760682000000|2025-10-17 06:20:00|5594.55|5593.05|5593.55|5592.05|5594.55|5593.05|5590.55|5589.05|1002
1760682300000|2025-10-17 06:25:00|5592.55|5591.05|5592.55|5591.05|5595.55|5594.05|5590.55|5589.05|1213
1760682600000|2025-10-17 06:30:00|5593.55|5592.05|5594.55|5593.05|5595.55|5594.05|5591.55|5590.05|1877
1760682900000|2025-10-17 06:35:00|5593.55|5592.05|5588.55|5587.05|5593.55|5592.05|5586.55|5585.05|1802
1760683200000|2025-10-17 06:40:00|5588.05|5586.55|5585.05|5583.55|5588.55|5587.05|5584.55|5583.05|2375
1760683500000|2025-10-17 06:45:00|5584.55|5583.05|5581.55|5580.05|5587.55|5586.05|5578.55|5577.05|3598
1760683800000|2025-10-17 06:50:00|5580.55|5579.05|5578.55|5577.05|5580.55|5579.05|5576.55|5575.05|3010
1760684100000|2025-10-17 06:55:00|5577.55|5576.05|5577.55|5576.05|5578.55|5577.05|5572.55|5571.05|5350
1760684400000|2025-10-17 07:00:00|5576.55|5575.05|5571.55|5570.05|5580.55|5579.05|5565.55|5564.05|16916
1760684700000|2025-10-17 07:05:00|5570.55|5569.05|5561.55|5560.05|5571.55|5570.05|5561.55|5560.05|10443
1760685000000|2025-10-17 07:10:00|5562.55|5561.05|5564.55|5563.05|5572.05|5570.55|5561.55|5560.05|12362
1760685300000|2025-10-17 07:15:00|5563.55|5562.05|5558.55|5557.05|5570.55|5569.05|5558.55|5557.05|9861
1760685600000|2025-10-17 07:20:00|5559.55|5558.05|5565.15|5563.65|5565.15|5563.65|5553.55|5552.05|12249
1760685900000|2025-10-17 07:25:00|5566.15|5564.65|5571.15|5569.65|5576.15|5574.65|5566.15|5564.65|13911
1760686200000|2025-10-17 07:30:00|5570.94|5569.44|5562.94|5561.44|5574.94|5573.44|5562.94|5561.44|5851
1760686500000|2025-10-17 07:35:00|5564.44|5562.94|5564.94|5563.44|5567.94|5566.44|5561.94|5560.44|5766
1760686800000|2025-10-17 07:40:00|5565.28|5563.78|5564.28|5562.78|5569.28|5567.78|5558.28|5556.78|12025
1760687100000|2025-10-17 07:45:00|5565.28|5563.78|5567.28|5565.78|5570.28|5568.78|5564.28|5562.78|5493
1760687400000|2025-10-17 07:50:00|5567.14|5565.64|5575.14|5573.64|5579.14|5577.64|5564.14|5562.64|9497
1760687700000|2025-10-17 07:55:00|5574.14|5572.64|5569.14|5567.64|5575.14|5573.64|5568.14|5566.64|6796
1760688000000|2025-10-17 08:00:00|5568.89|5567.39|5567.89|5566.39|5573.89|5572.39|5565.89|5564.39|9508
1760688300000|2025-10-17 08:05:00|5566.89|5565.39|5563.89|5562.39|5574.89|5573.39|5560.89|5559.39|6517
1760688600000|2025-10-17 08:10:00|5564|5562.5|5561|5559.5|5568|5566.5|5560|5558.5|6189
1760688900000|2025-10-17 08:15:00|5560|5558.5|5559|5557.5|5567|5565.5|5558|5556.5|8624
1760689200000|2025-10-17 08:20:00|5559.03|5557.53|5564.03|5562.53|5565.03|5563.53|5557.53|5556.03|4994
1760689500000|2025-10-17 08:25:00|5565.03|5563.53|5569.03|5567.53|5570.03|5568.53|5563.03|5561.53|7375
1760689800000|2025-10-17 08:30:00|5568.56|5567.06|5578.56|5577.06|5579.06|5577.56|5564.56|5563.06|8916
1760690100000|2025-10-17 08:35:00|5579.06|5577.56|5577.56|5576.06|5579.56|5578.06|5575.56|5574.06|5196
1760690400000|2025-10-17 08:40:00|5577.35|5575.85|5570.35|5568.85|5578.35|5576.85|5570.35|5568.85|3965
1760690700000|2025-10-17 08:45:00|5570.85|5569.35|5567.35|5565.85|5572.35|5570.85|5565.35|5563.85|5627
1760691000000|2025-10-17 08:50:00|5567.49|5565.99|5564.49|5562.99|5568.49|5566.99|5562.49|5560.99|4631
1760691300000|2025-10-17 08:55:00|5563.49|5561.99|5562.49|5560.99|5566.49|5564.99|5561.49|5559.99|2714
1760691600000|2025-10-17 09:00:00|5562.93|5561.43|5569.93|5568.43|5570.93|5569.43|5561.93|5560.43|4582
1760691900000|2025-10-17 09:05:00|5569.43|5567.93|5566.93|5565.43|5571.93|5570.43|5566.93|5565.43|4084
1760692200000|2025-10-17 09:10:00|5566.28|5564.78|5570.28|5568.78|5572.28|5570.78|5566.28|5564.78|6552
1760692500000|2025-10-17 09:15:00|5569.78|5568.28|5578.28|5576.78|5578.28|5576.78|5569.28|5567.78|7139
1760692800000|2025-10-17 09:20:00|5577.87|5576.37|5578.87|5577.37|5581.87|5580.37|5576.87|5575.37|8269
1760693100000|2025-10-17 09:25:00|5578.37|5576.87|5579.87|5578.37|5580.87|5579.37|5576.37|5574.87|7644
1760693400000|2025-10-17 09:30:00|5580.28|5578.78|5579.28|5577.78|5580.28|5578.78|5573.28|5571.78|5938
1760693700000|2025-10-17 09:35:00|5578.78|5577.28|5578.28|5576.78|5581.28|5579.78|5578.28|5576.78|4545
1760694000000|2025-10-17 09:40:00|5578.35|5576.85|5572.35|5570.85|5578.35|5576.85|5571.35|5569.85|3346
1760694300000|2025-10-17 09:45:00|5571.35|5569.85|5574.35|5572.85|5574.35|5572.85|5569.35|5567.85|5752
1760694600000|2025-10-17 09:50:00|5574.45|5572.95|5579.45|5577.95|5580.45|5578.95|5574.45|5572.95|11676
1760694900000|2025-10-17 09:55:00|5580.45|5578.95|5576.45|5574.95|5583.45|5581.95|5575.45|5573.95|16036
1760695200000|2025-10-17 10:00:00|5577.39|5575.89|5583.39|5581.89|5583.39|5581.89|5574.39|5572.89|7886
1760695500000|2025-10-17 10:05:00|5582.39|5580.89|5577.39|5575.89|5583.39|5581.89|5576.39|5574.89|19074
1760695800000|2025-10-17 10:10:00|5576.52|5575.02|5570.52|5569.02|5577.52|5576.02|5570.52|5569.02|5099
1760696100000|2025-10-17 10:15:00|5571.52|5570.02|5568.52|5567.02|5573.52|5572.02|5566.52|5565.02|9349
1760696400000|2025-10-17 10:20:00|5568.8|5567.3|5565.8|5564.3|5568.8|5567.3|5564.8|5563.3|3651
1760696700000|2025-10-17 10:25:00|5565.3|5563.8|5567.8|5566.3|5569.8|5568.3|5563.3|5561.8|5121
1760697000000|2025-10-17 10:30:00|5567.88|5566.38|5571.88|5570.38|5578.88|5577.38|5566.88|5565.38|7593
1760697300000|2025-10-17 10:35:00|5572.38|5570.88|5577.88|5576.38|5577.88|5576.38|5571.88|5570.38|9262
1760697600000|2025-10-17 10:40:00|5577.76|5576.26|5574.76|5573.26|5578.76|5577.26|5573.76|5572.26|10359
1760697900000|2025-10-17 10:45:00|5573.76|5572.26|5571.76|5570.26|5576.76|5575.26|5571.76|5570.26|4972
1760698200000|2025-10-17 10:50:00|5572.06|5570.56|5575.06|5573.56|5575.06|5573.56|5569.06|5567.56|3788
1760698500000|2025-10-17 10:55:00|5576.06|5574.56|5580.06|5578.56|5582.06|5580.56|5575.06|5573.56|5250
1760698800000|2025-10-17 11:00:00|5579.46|5577.96|5578.46|5576.96|5583.46|5581.96|5578.46|5576.96|5139
1760699100000|2025-10-17 11:05:00|5578.96|5577.46|5589.46|5587.96|5590.96|5589.46|5575.46|5573.96|11441
1760699400000|2025-10-17 11:10:00|5588.46|5586.96|5603.46|5601.96|5606.46|5604.96|5585.46|5583.96|17937
1760699700000|2025-10-17 11:15:00|5604.46|5602.96|5599.46|5597.96|5607.46|5605.96|5596.46|5594.96|8193
1760700000000|2025-10-17 11:20:00|5599.5|5598|5603.5|5602|5603.5|5602|5595.5|5594|4842
1760700300000|2025-10-17 11:25:00|5602.5|5601|5605.5|5604|5607.5|5606|5601.5|5600|4098
1760700600000|2025-10-17 11:30:00|5605.49|5603.99|5599.49|5597.99|5608.49|5606.99|5599.49|5597.99|5247
1760700900000|2025-10-17 11:35:00|5600.49|5598.99|5604.49|5602.99|5605.49|5603.99|5599.49|5597.99|5412
1760701200000|2025-10-17 11:40:00|5604.75|5603.25|5602.75|5601.25|5604.75|5603.25|5600.75|5599.25|4864
1760701500000|2025-10-17 11:45:00|5601.75|5600.25|5606.75|5605.25|5609.75|5608.25|5601.75|5600.25|6141
1760701800000|2025-10-17 11:50:00|5606.48|5604.98|5601.48|5599.98|5606.48|5604.98|5599.48|5597.98|6820
1760702100000|2025-10-17 11:55:00|5601.98|5600.48|5606.48|5604.98|5606.48|5604.98|5601.48|5599.98|4440
1760702400000|2025-10-17 12:00:00|5606.89|5605.39|5611.39|5609.89|5612.89|5611.39|5605.89|5604.39|5806
1760702700000|2025-10-17 12:05:00|5611.89|5610.39|5616.89|5615.39|5617.89|5616.39|5610.89|5609.39|5569
1760703000000|2025-10-17 12:10:00|5616.21|5614.71|5612.21|5610.71|5617.21|5615.71|5608.21|5606.71|8344
1760703300000|2025-10-17 12:15:00|5613.21|5611.71|5619.21|5617.71|5619.21|5617.71|5612.21|5610.71|3740
1760703600000|2025-10-17 12:20:00|5619.87|5618.37|5617.87|5616.37|5621.87|5620.37|5617.87|5616.37|5112
1760703900000|2025-10-17 12:25:00|5618.87|5617.37|5616.87|5615.37|5618.87|5617.37|5613.87|5612.37|3097
1760704200000|2025-10-17 12:30:00|5616.69|5615.19|5618.69|5617.19|5619.69|5618.19|5614.69|5613.19|4685
1760704500000|2025-10-17 12:35:00|5619.69|5618.19|5622.69|5621.19|5624.69|5623.19|5618.69|5617.19|7119
1760704800000|2025-10-17 12:40:00|5622.59|5621.09|5623.59|5622.09|5624.59|5623.09|5621.59|5620.09|2599
1760705100000|2025-10-17 12:45:00|5622.59|5621.09|5621.59|5620.09|5624.59|5623.09|5617.59|5616.09|4871
1760705400000|2025-10-17 12:50:00|5621.28|5619.78|5618.28|5616.78|5622.28|5620.78|5615.28|5613.78|4543
1760705700000|2025-10-17 12:55:00|5619.28|5617.78|5615.28|5613.78|5619.28|5617.78|5612.28|5610.78|7034
1760706000000|2025-10-17 13:00:00|5615.6|5614.1|5619.6|5618.1|5620.6|5619.1|5615.6|5614.1|4494
1760706300000|2025-10-17 13:05:00|5619.1|5617.6|5622.6|5621.1|5623.6|5622.1|5617.6|5616.1|2963
1760706600000|2025-10-17 13:10:00|5622.37|5620.87|5621.37|5619.87|5625.37|5623.87|5621.37|5619.87|3486
1760706900000|2025-10-17 13:15:00|5620.87|5619.37|5618.37|5616.87|5621.37|5619.87|5617.37|5615.87|3448
1760707200000|2025-10-17 13:20:00|5618.41|5616.91|5615.41|5613.91|5618.41|5616.91|5614.41|5612.91|3481
1760707500000|2025-10-17 13:25:00|5614.41|5612.91|5610.41|5608.91|5615.41|5613.91|5608.41|5606.91|8631
1760707800000|2025-10-17 13:30:00|5610.94|5609.44|5611.94|5610.44|5613.94|5612.44|5603.94|5602.44|9411
1760708100000|2025-10-17 13:35:00|5612.94|5611.44|5615.94|5614.44|5621.94|5620.44|5611.94|5610.44|5915
1760708400000|2025-10-17 13:40:00|5615.6|5614.1|5612.6|5611.1|5617.6|5616.1|5610.6|5609.1|6491
1760708700000|2025-10-17 13:45:00|5611.6|5610.1|5620.1|5618.6|5621.6|5620.1|5610.6|5609.1|5413
1760709000000|2025-10-17 13:50:00|5619.92|5618.42|5630.42|5628.92|5631.42|5629.92|5619.42|5617.92|10976
1760709300000|2025-10-17 13:55:00|5631.42|5629.92|5629.42|5627.92|5633.42|5631.92|5629.42|5627.92|6692
1760709600000|2025-10-17 14:00:00|5629.23|5627.73|5630.23|5628.73|5634.23|5632.73|5624.23|5622.73|6650
1760709900000|2025-10-17 14:05:00|5631.23|5629.73|5635.23|5633.73|5636.23|5634.73|5629.23|5627.73|3866
1760710200000|2025-10-17 14:10:00|5635.28|5633.78|5639.28|5637.78|5641.28|5639.78|5633.28|5631.78|5259
1760710500000|2025-10-17 14:15:00|5640.28|5638.78|5638.28|5636.78|5642.28|5640.78|5636.28|5634.78|6602
1760710800000|2025-10-17 14:20:00|5638.35|5636.85|5635.35|5633.85|5640.35|5638.85|5633.35|5631.85|5304
1760711100000|2025-10-17 14:25:00|5636.35|5634.85|5635.35|5633.85|5638.35|5636.85|5633.35|5631.85|4321
1760711400000|2025-10-17 14:30:00|5635.22|5633.72|5629.22|5627.72|5635.22|5633.72|5629.22|5627.72|5866
1760711700000|2025-10-17 14:35:00|5630.22|5628.72|5623.22|5621.72|5630.22|5628.72|5623.22|5621.72|13308
1760712000000|2025-10-17 14:40:00|5623.38|5621.88|5625.38|5623.88|5629.38|5627.88|5622.38|5620.88|5792
1760712300000|2025-10-17 14:45:00|5624.38|5622.88|5629.38|5627.88|5631.38|5629.88|5624.38|5622.88|5142
1760712600000|2025-10-17 14:50:00|5628.98|5627.48|5621.98|5620.48|5628.98|5627.48|5621.98|5620.48|2813
1760712900000|2025-10-17 14:55:00|5620.98|5619.48|5614.98|5613.48|5620.98|5619.48|5611.98|5610.48|7043
1760713200000|2025-10-17 15:00:00|5615.6|5614.1|5614.6|5613.1|5617.6|5616.1|5611.6|5610.1|7412
1760713500000|2025-10-17 15:05:00|5615.6|5614.1|5616.6|5615.1|5619.6|5618.1|5614.6|5613.1|6261
1760713800000|2025-10-17 15:10:00|5616.26|5614.76|5608.26|5606.76|5618.26|5616.76|5608.26|5606.76|5853
1760714100000|2025-10-17 15:15:00|5609.26|5607.76|5607.26|5605.76|5611.26|5609.76|5607.26|5605.76|4840
1760714400000|2025-10-17 15:20:00|5607.23|5605.73|5606.23|5604.73|5608.23|5606.73|5605.23|5603.73|7149
1760714700000|2025-10-17 15:25:00|5605.73|5604.23|5611.23|5609.73|5611.23|5609.73|5605.23|5603.73|22026
1760715000000|2025-10-17 15:30:00|5610.23|5608.73|5608.23|5606.73|5615.23|5613.73|5607.23|5605.73|32248
1760715300000|2025-10-17 15:35:00|5608.73|5607.23|5616.23|5614.73|5617.23|5615.73|5606.23|5604.73|16034
1760715600000|2025-10-17 15:40:00|5617.23|5615.73|5623.23|5621.73|5624.23|5622.73|5617.23|5615.73|7476
1760715900000|2025-10-17 15:45:00|5622.23|5620.73|5628.23|5626.73|5628.23|5626.73|5622.23|5620.73|5260
1760716200000|2025-10-17 15:50:00|5629.23|5627.73|5627.23|5625.73|5630.23|5628.73|5626.23|5624.73|6472
1760716500000|2025-10-17 15:55:00|5628.23|5626.73|5629.23|5627.73|5631.23|5629.73|5627.23|5625.73|3641
1760716800000|2025-10-17 16:00:00|5628.23|5626.73|5630.73|5629.23|5632.23|5630.73|5628.23|5626.73|3128
1760717100000|2025-10-17 16:05:00|5630.23|5628.73|5631.23|5629.73|5632.23|5630.73|5630.23|5628.73|1132
1760717400000|2025-10-17 16:10:00|5630.23|5628.73|5629.23|5627.73|5630.23|5628.73|5628.23|5626.73|1081
1760717700000|2025-10-17 16:15:00|5630.23|5628.73|5628.23|5626.73|5632.23|5630.73|5627.23|5625.73|1275
1760718000000|2025-10-17 16:20:00|5629.23|5627.73|5629.23|5627.73|5629.23|5627.73|5627.23|5625.73|3008
1760718300000|2025-10-17 16:25:00|5630.23|5628.73|5630.23|5628.73|5631.23|5629.73|5628.23|5626.73|1099
1760718600000|2025-10-17 16:30:00|5631.23|5629.73|5629.23|5627.73|5632.23|5630.73|5628.23|5626.73|931
1760718900000|2025-10-17 16:35:00|5628.23|5626.73|5626.23|5624.73|5630.23|5628.73|5626.23|5624.73|1003
1760719200000|2025-10-17 16:40:00|5627.23|5625.73|5625.23|5623.73|5627.23|5625.73|5623.23|5621.73|603
1760719500000|2025-10-17 16:45:00|5624.23|5622.73|5628.23|5626.73|5628.23|5626.73|5622.23|5620.73|592
1760719800000|2025-10-17 16:50:00|5628.73|5627.23|5625.23|5623.73|5630.23|5628.73|5624.23|5622.73|542
1760720100000|2025-10-17 16:55:00|5624.73|5623.23|5625.23|5623.73|5626.23|5624.73|5622.23|5620.73|645
1760720400000|2025-10-17 17:00:00|5624.23|5622.73|5621.23|5619.73|5625.23|5623.73|5621.23|5619.73|591
1760720700000|2025-10-17 17:05:00|5621.73|5620.23|5620.23|5618.73|5623.23|5621.73|5620.23|5618.73|814
1760721000000|2025-10-17 17:10:00|5621.23|5619.73|5621.23|5619.73|5622.23|5620.73|5619.23|5617.73|931
1760721300000|2025-10-17 17:15:00|5622.23|5620.73|5619.23|5617.73|5622.23|5620.73|5618.23|5616.73|1004
1760721600000|2025-10-17 17:20:00|5618.23|5616.73|5620.23|5618.73|5622.23|5620.73|5618.23|5616.73|1169
1760721900000|2025-10-17 17:25:00|5619.23|5617.73|5620.23|5618.73|5620.23|5618.73|5618.23|5616.73|997
1760722200000|2025-10-17 17:30:00|5619.23|5617.73|5623.23|5621.73|5623.23|5621.73|5619.23|5617.73|329
1760722500000|2025-10-17 17:35:00|5624.23|5622.73|5623.73|5622.23|5625.23|5623.73|5622.23|5620.73|356
1760722800000|2025-10-17 17:40:00|5623.23|5621.73|5620.23|5618.73|5624.23|5622.73|5619.23|5617.73|462
1760723100000|2025-10-17 17:45:00|5619.73|5618.23|5621.23|5619.73|5621.23|5619.73|5618.23|5616.73|349
1760723400000|2025-10-17 17:50:00|5622.23|5620.73|5627.23|5625.73|5627.23|5625.73|5622.23|5620.73|924
1760723700000|2025-10-17 17:55:00|5628.23|5626.73|5627.23|5625.73|5628.23|5626.73|5624.23|5622.73|1723
1760724000000|2025-10-17 18:00:00|5627.73|5626.23|5632.23|5630.73|5632.73|5631.23|5627.23|5625.73|1026
1760724300000|2025-10-17 18:05:00|5633.23|5631.73|5636.23|5634.73|5636.23|5634.73|5632.23|5630.73|1664
1760724600000|2025-10-17 18:10:00|5637.23|5635.73|5637.23|5635.73|5637.23|5635.73|5635.23|5633.73|1953
1760724900000|2025-10-17 18:15:00|5638.23|5636.73|5639.23|5637.73|5639.23|5637.73|5636.23|5634.73|538
1760725200000|2025-10-17 18:20:00|5639.73|5638.23|5641.23|5639.73|5643.23|5641.73|5639.73|5638.23|1926
1760725500000|2025-10-17 18:25:00|5641.73|5640.23|5641.23|5639.73|5642.23|5640.73|5640.23|5638.73|485
1760725800000|2025-10-17 18:30:00|5642.23|5640.73|5640.23|5638.73|5642.23|5640.73|5639.23|5637.73|360
1760726100000|2025-10-17 18:35:00|5641.23|5639.73|5641.23|5639.73|5643.23|5641.73|5640.23|5638.73|487
1760726400000|2025-10-17 18:40:00|5642.23|5640.73|5641.23|5639.73|5642.23|5640.73|5640.23|5638.73|374
1760726700000|2025-10-17 18:45:00|5640.73|5639.23|5641.23|5639.73|5642.23|5640.73|5640.73|5639.23|575
1760727000000|2025-10-17 18:50:00|5642.23|5640.73|5642.23|5640.73|5643.23|5641.73|5641.23|5639.73|388
1760727300000|2025-10-17 18:55:00|5642.73|5641.23|5642.23|5640.73|5643.23|5641.73|5642.23|5640.73|218
1760727600000|2025-10-17 19:00:00|5643.23|5641.73|5644.23|5642.73|5645.23|5643.73|5643.23|5641.73|627
1760727900000|2025-10-17 19:05:00|5645.23|5643.73|5644.23|5642.73|5645.23|5643.73|5642.23|5640.73|593
1760728200000|2025-10-17 19:10:00|5643.73|5642.23|5646.23|5644.73|5647.23|5645.73|5643.73|5642.23|744
1760728500000|2025-10-17 19:15:00|5646.73|5645.23|5647.23|5645.73|5647.23|5645.73|5645.23|5643.73|577
1760728800000|2025-10-17 19:20:00|5647.73|5646.23|5647.23|5645.73|5648.23|5646.73|5647.23|5645.73|1518
1760729100000|2025-10-17 19:25:00|5646.23|5644.73|5647.23|5645.73|5648.23|5646.73|5646.23|5644.73|1137
1760729400000|2025-10-17 19:30:00|5646.23|5644.73|5645.23|5643.73|5646.73|5645.23|5644.23|5642.73|779
1760729700000|2025-10-17 19:35:00|5646.23|5644.73|5646.23|5644.73|5646.23|5644.73|5644.23|5642.73|586
1760730000000|2025-10-17 19:40:00|5647.23|5645.73|5646.23|5644.73|5647.23|5645.73|5645.23|5643.73|449
1760730300000|2025-10-17 19:45:00|5647.23|5645.73|5648.23|5646.73|5648.23|5646.73|5644.23|5642.73|2871
1760730600000|2025-10-17 19:50:00|5647.23|5645.73|5644.23|5642.73|5648.23|5646.73|5644.23|5642.73|3483
1760730900000|2025-10-17 19:55:00|5645.23|5643.73|5643.23|5641.73|5645.73|5644.23|5638.23|5636.73|4521
1760731200000|2025-10-17 20:00:00|5645.28|5642.28|5647.58|5644.58|5648.08|5645.08|5643.88|5640.88|3
1760731500000|2025-10-17 20:05:00|5647.68|5644.68|5648.78|5645.78|5649.78|5646.78|5647.58|5644.58|0
1760731800000|2025-10-17 20:10:00|5648.68|5645.68|5649.08|5646.08|5649.78|5646.78|5648.38|5645.38|0
1760732100000|2025-10-17 20:15:00|5648.98|5645.98|5648.48|5645.48|5648.98|5645.98|5647.78|5644.78|0
1760732400000|2025-10-17 20:20:00|5648.58|5645.58|5649.38|5646.38|5650.38|5647.38|5648.38|5645.38|0
1760732700000|2025-10-17 20:25:00|5649.28|5646.28|5649.68|5646.68|5650.28|5647.28|5649.08|5646.08|0
1760733000000|2025-10-17 20:30:00|5649.48|5646.48|5649.58|5646.58|5650.18|5647.18|5649.08|5646.08|0
1760733300000|2025-10-17 20:35:00|5649.68|5646.68|5648.78|5645.78|5649.88|5646.88|5648.78|5645.78|0
1760733600000|2025-10-17 20:40:00|5648.68|5645.68|5648.68|5645.68|5649.18|5646.18|5648.28|5645.28|0
1760733900000|2025-10-17 20:45:00|5648.78|5645.78|5648.58|5645.58|5649.08|5646.08|5648.18|5645.18|0
1760734200000|2025-10-17 20:50:00|5648.78|5645.78|5649.58|5646.58|5649.68|5646.68|5648.58|5645.58|0
1760734500000|2025-10-17 20:55:00|5649.38|5646.38|5649.58|5646.58|5650.08|5647.08|5649.08|5646.08|0
1760911200000|2025-10-19 22:00:00|5654.1|5651.1|5652.6|5649.6|5655.2|5652.2|5652|5649|0
1760911500000|2025-10-19 22:05:00|5652.7|5649.7|5654.3|5651.3|5654.7|5651.7|5651.8|5648.8|0
1760911800000|2025-10-19 22:10:00|5654.2|5651.2|5654.2|5651.2|5654.9|5651.9|5653.5|5650.5|0
1760912100000|2025-10-19 22:15:00|5654.1|5651.1|5652.9|5649.9|5654.3|5651.3|5652.9|5649.9|0
1760912400000|2025-10-19 22:20:00|5653.1|5650.1|5652.8|5649.8|5653.1|5650.1|5651.1|5648.1|0
1760912700000|2025-10-19 22:25:00|5652.6|5649.6|5652|5649|5653.7|5650.7|5651.7|5648.7|0
1760913000000|2025-10-19 22:30:00|5651.9|5648.9|5650.6|5647.6|5652.4|5649.4|5649.2|5646.2|0
1760913300000|2025-10-19 22:35:00|5650.7|5647.7|5650.5|5647.5|5651.6|5648.6|5650.5|5647.5|0
1760913600000|2025-10-19 22:40:00|5650.6|5647.6|5651.5|5648.5|5652.2|5649.2|5650.1|5647.1|0
1760913900000|2025-10-19 22:45:00|5651.4|5648.4|5651.8|5648.8|5652.3|5649.3|5651.3|5648.3|0
1760914200000|2025-10-19 22:50:00|5651.9|5648.9|5651.6|5648.6|5652|5649|5651|5648|0
1760914500000|2025-10-19 22:55:00|5651.7|5648.7|5651.2|5648.2|5652.2|5649.2|5651|5648|0
1760914800000|2025-10-19 23:00:00|5651.4|5648.4|5650.6|5647.6|5652.1|5649.1|5649.3|5646.3|0
1760915100000|2025-10-19 23:05:00|5650.7|5647.7|5649.8|5646.8|5650.7|5647.7|5649.1|5646.1|0
1760915400000|2025-10-19 23:10:00|5649.7|5646.7|5649.4|5646.4|5650.3|5647.3|5649.2|5646.2|0
1760915700000|2025-10-19 23:15:00|5649.3|5646.3|5649.2|5646.2|5650.2|5647.2|5649|5646|0
1760916000000|2025-10-19 23:20:00|5649|5646|5645.7|5642.7|5649.2|5646.2|5645.6|5642.6|0
1760916300000|2025-10-19 23:25:00|5645.6|5642.6|5644|5641|5645.7|5642.7|5643.4|5640.4|0
1760916600000|2025-10-19 23:30:00|5643.9|5640.9|5645.7|5642.7|5645.7|5642.7|5643.8|5640.8|0
1760916900000|2025-10-19 23:35:00|5645.8|5642.8|5644.8|5641.8|5646.1|5643.1|5644.4|5641.4|0
1760917200000|2025-10-19 23:40:00|5644.9|5641.9|5643.9|5640.9|5645.1|5642.1|5643.8|5640.8|0
1760917500000|2025-10-19 23:45:00|5643.8|5640.8|5644.6|5641.6|5645.5|5642.5|5643.1|5640.1|0
1760917800000|2025-10-19 23:50:00|5644.7|5641.7|5644.3|5641.3|5645|5642|5643.5|5640.5|0
1760918100000|2025-10-19 23:55:00|5644.2|5641.2|5645.6|5642.6|5646.2|5643.2|5643.9|5640.9|0
1760918400000|2025-10-20 00:00:00|5645.5|5642.5|5643.9|5640.9|5645.7|5642.7|5643.5|5640.5|0
1760918700000|2025-10-20 00:05:00|5643.8|5640.8|5642.3|5639.3|5644|5641|5642.2|5639.2|0
1760919000000|2025-10-20 00:10:00|5642.2|5639.2|5638.8|5635.8|5642.9|5639.9|5638.5|5635.5|0
1760919300000|2025-10-20 00:15:00|5638.9|5635.9|5630.3|5628.3|5639.2|5636.2|5622.8|5620.8|2134
1760919600000|2025-10-20 00:20:00|5630.8|5628.8|5632.8|5630.8|5632.8|5630.8|5627.8|5625.8|442
1760919900000|2025-10-20 00:25:00|5632.3|5630.3|5630.8|5628.8|5634.8|5632.8|5629.8|5627.8|224
1760920200000|2025-10-20 00:30:00|5631.8|5629.8|5626.8|5624.8|5632.8|5630.8|5626.8|5624.8|220
1760920500000|2025-10-20 00:35:00|5627.8|5625.8|5631.8|5629.8|5631.8|5629.8|5626.8|5624.8|257
1760920800000|2025-10-20 00:40:00|5630.8|5628.8|5635.8|5633.8|5635.8|5633.8|5628.8|5626.8|270
1760921100000|2025-10-20 00:45:00|5634.8|5632.8|5636.8|5634.8|5637.8|5635.8|5634.8|5632.8|142
1760921400000|2025-10-20 00:50:00|5637.3|5635.3|5638.8|5636.8|5641.8|5639.8|5637.3|5635.3|199
1760921700000|2025-10-20 00:55:00|5639.8|5637.8|5641.3|5639.3|5643.8|5641.8|5637.8|5635.8|115
1760922000000|2025-10-20 01:00:00|5641.8|5639.8|5643.8|5641.8|5643.8|5641.8|5639.8|5637.8|177
1760922300000|2025-10-20 01:05:00|5642.8|5640.8|5645.3|5643.3|5645.8|5643.8|5641.8|5639.8|112
1760922600000|2025-10-20 01:10:00|5644.8|5642.8|5641.8|5639.8|5644.8|5642.8|5641.8|5639.8|43
1760922900000|2025-10-20 01:15:00|5641.3|5639.3|5644.8|5642.8|5645.8|5643.8|5641.3|5639.3|75
1760923200000|2025-10-20 01:20:00|5645.8|5643.8|5644.8|5642.8|5646.8|5644.8|5642.8|5640.8|71
1760923500000|2025-10-20 01:25:00|5645.3|5643.3|5645.3|5643.3|5645.8|5643.8|5644.8|5642.8|22
1760923800000|2025-10-20 01:30:00|5644.8|5642.8|5644.8|5642.8|5647.3|5645.3|5642.8|5640.8|59
1760924100000|2025-10-20 01:35:00|5645.3|5643.3|5645.8|5643.8|5646.8|5644.8|5643.8|5641.8|40
1760924400000|2025-10-20 01:40:00|5645.3|5643.3|5646.8|5644.8|5646.8|5644.8|5643.8|5641.8|47
1760924700000|2025-10-20 01:45:00|5645.8|5643.8|5644.8|5642.8|5646.8|5644.8|5643.8|5641.8|59
1760925000000|2025-10-20 01:50:00|5644.3|5642.3|5642.3|5640.3|5644.8|5642.8|5640.8|5638.8|37
1760925300000|2025-10-20 01:55:00|5642.8|5640.8|5644.8|5642.8|5644.8|5642.8|5642.3|5640.3|44
1760925600000|2025-10-20 02:00:00|5643.8|5641.8|5645.8|5643.8|5645.8|5643.8|5641.8|5639.8|149
1760925900000|2025-10-20 02:05:00|5645.3|5643.3|5643.8|5641.8|5645.8|5643.8|5643.8|5641.8|61
1760926200000|2025-10-20 02:10:00|5644.3|5642.3|5643.8|5641.8|5644.8|5642.8|5642.8|5640.8|41
1760926500000|2025-10-20 02:15:00|5644.8|5642.8|5644.8|5642.8|5645.8|5643.8|5644.3|5642.3|19
1760926800000|2025-10-20 02:20:00|5645.3|5643.3|5643.8|5641.8|5645.3|5643.3|5642.8|5640.8|21
1760927100000|2025-10-20 02:25:00|5642.8|5640.8|5645.8|5643.8|5645.8|5643.8|5641.8|5639.8|86
1760927400000|2025-10-20 02:30:00|5644.8|5642.8|5648.8|5646.8|5648.8|5646.8|5644.8|5642.8|48
1760927700000|2025-10-20 02:35:00|5649.3|5647.3|5647.8|5645.8|5649.3|5647.3|5646.8|5644.8|83
1760928000000|2025-10-20 02:40:00|5648.3|5646.3|5649.8|5647.8|5650.8|5648.8|5647.8|5645.8|94
1760928300000|2025-10-20 02:45:00|5649.3|5647.3|5649.8|5647.8|5650.8|5648.8|5648.8|5646.8|192
1760928600000|2025-10-20 02:50:00|5650.8|5648.8|5650.8|5648.8|5650.8|5648.8|5648.8|5646.8|110
1760928900000|2025-10-20 02:55:00|5649.8|5647.8|5651.8|5649.8|5651.8|5649.8|5649.8|5647.8|109
1760929200000|2025-10-20 03:00:00|5652.8|5650.8|5650.8|5648.8|5652.8|5650.8|5650.8|5648.8|203
1760929500000|2025-10-20 03:05:00|5651.8|5649.8|5649.8|5647.8|5651.8|5649.8|5649.8|5647.8|108
1760929800000|2025-10-20 03:10:00|5649.3|5647.3|5648.8|5646.8|5649.8|5647.8|5647.8|5645.8|149
1760930100000|2025-10-20 03:15:00|5649.8|5647.8|5650.8|5648.8|5650.8|5648.8|5648.8|5646.8|236
1760930400000|2025-10-20 03:20:00|5650.3|5648.3|5649.8|5647.8|5650.8|5648.8|5649.8|5647.8|11
1760930700000|2025-10-20 03:25:00|5649.3|5647.3|5648.8|5646.8|5649.3|5647.3|5648.8|5646.8|8
1760931000000|2025-10-20 03:30:00|5649.3|5647.3|5647.8|5645.8|5649.8|5647.8|5647.8|5645.8|17
1760931300000|2025-10-20 03:35:00|5648.3|5646.3|5646.8|5644.8|5648.8|5646.8|5646.8|5644.8|55
1760931600000|2025-10-20 03:40:00|5647.8|5645.8|5647.8|5645.8|5648.8|5646.8|5647.8|5645.8|37
1760931900000|2025-10-20 03:45:00|5648.8|5646.8|5649.8|5647.8|5650.8|5648.8|5647.8|5645.8|45
1760932200000|2025-10-20 03:50:00|5650.3|5648.3|5649.8|5647.8|5651.8|5649.8|5648.8|5646.8|71
1760932500000|2025-10-20 03:55:00|5649.3|5647.3|5650.8|5648.8|5650.8|5648.8|5648.8|5646.8|35
1760932800000|2025-10-20 04:00:00|5651.8|5649.8|5651.8|5649.8|5651.8|5649.8|5649.8|5647.8|14
1760933100000|2025-10-20 04:05:00|5652.3|5650.3|5651.8|5649.8|5653.8|5651.8|5651.8|5649.8|18
1760933400000|2025-10-20 04:10:00|5650.8|5648.8|5652.8|5650.8|5653.8|5651.8|5650.8|5648.8|177
1760933700000|2025-10-20 04:15:00|5653.3|5651.3|5651.8|5649.8|5653.8|5651.8|5651.8|5649.8|37
1760934000000|2025-10-20 04:20:00|5652.8|5650.8|5652.8|5650.8|5652.8|5650.8|5651.8|5649.8|23
1760934300000|2025-10-20 04:25:00|5651.8|5649.8|5653.8|5651.8|5653.8|5651.8|5651.8|5649.8|39
1760934600000|2025-10-20 04:30:00|5652.8|5650.8|5651.8|5649.8|5653.8|5651.8|5651.8|5649.8|28
1760934900000|2025-10-20 04:35:00|5652.8|5650.8|5651.8|5649.8|5652.8|5650.8|5651.8|5649.8|84
1760935200000|2025-10-20 04:40:00|5650.8|5648.8|5652.8|5650.8|5652.8|5650.8|5649.8|5647.8|86
1760935500000|2025-10-20 04:45:00|5652.3|5650.3|5652.8|5650.8|5652.8|5650.8|5651.8|5649.8|66
1760935800000|2025-10-20 04:50:00|5653.8|5651.8|5652.8|5650.8|5653.8|5651.8|5652.8|5650.8|12
1760936100000|2025-10-20 04:55:00|5653.3|5651.3|5652.8|5650.8|5653.8|5651.8|5652.8|5650.8|39
1760936400000|2025-10-20 05:00:00|5653.3|5651.3|5654.8|5652.8|5654.8|5652.8|5652.8|5650.8|30
1760936700000|2025-10-20 05:05:00|5653.8|5651.8|5654.8|5652.8|5655.8|5653.8|5653.8|5651.8|108
1760937000000|2025-10-20 05:10:00|5653.8|5651.8|5653.8|5651.8|5654.8|5652.8|5653.8|5651.8|51
1760937300000|2025-10-20 05:15:00|5652.8|5650.8|5652.8|5650.8|5653.8|5651.8|5652.8|5650.8|30
1760937600000|2025-10-20 05:20:00|5653.3|5651.3|5655.8|5653.8|5656.8|5654.8|5652.8|5650.8|39
1760937900000|2025-10-20 05:25:00|5656.3|5654.3|5653.8|5651.8|5656.8|5654.8|5653.8|5651.8|131
1760938200000|2025-10-20 05:30:00|5653.3|5651.3|5653.3|5651.3|5653.8|5651.8|5652.8|5650.8|76
1760938500000|2025-10-20 05:35:00|5652.8|5650.8|5653.8|5651.8|5655.3|5653.3|5652.8|5650.8|231
1760938800000|2025-10-20 05:40:00|5652.8|5650.8|5654.8|5652.8|5654.8|5652.8|5652.8|5650.8|102
1760939100000|2025-10-20 05:45:00|5653.8|5651.8|5655.8|5653.8|5655.8|5653.8|5653.8|5651.8|80
1760939400000|2025-10-20 05:50:00|5656.8|5654.8|5656.8|5654.8|5656.8|5654.8|5655.8|5653.8|184
1760939700000|2025-10-20 05:55:00|5657.3|5655.3|5656.8|5654.8|5657.8|5655.8|5655.8|5653.8|566
1760940000000|2025-10-20 06:00:00|5656.55|5655.05|5651.55|5650.05|5656.55|5655.05|5648.55|5647.05|961
1760940300000|2025-10-20 06:05:00|5650.55|5649.05|5650.55|5649.05|5653.55|5652.05|5649.55|5648.05|666
1760940600000|2025-10-20 06:10:00|5651.55|5650.05|5650.55|5649.05|5651.55|5650.05|5649.55|5648.05|429
1760940900000|2025-10-20 06:15:00|5651.55|5650.05|5652.55|5651.05|5652.55|5651.05|5649.55|5648.05|634
1760941200000|2025-10-20 06:20:00|5652.05|5650.55|5655.05|5653.55|5655.05|5653.55|5651.55|5650.05|475
1760941500000|2025-10-20 06:25:00|5654.55|5653.05|5655.55|5654.05|5656.55|5655.05|5654.55|5653.05|576
1760941800000|2025-10-20 06:30:00|5655.05|5653.55|5655.55|5654.05|5656.55|5655.05|5654.55|5653.05|554
1760942100000|2025-10-20 06:35:00|5656.55|5655.05|5657.55|5656.05|5658.55|5657.05|5656.55|5655.05|580
1760942400000|2025-10-20 06:40:00|5656.55|5655.05|5656.55|5655.05|5657.55|5656.05|5655.55|5654.05|621
1760942700000|2025-10-20 06:45:00|5655.55|5654.05|5653.55|5652.05|5655.55|5654.05|5652.55|5651.05|507
1760943000000|2025-10-20 06:50:00|5654.05|5652.55|5655.55|5654.05|5656.55|5655.05|5653.55|5652.05|963
1760943300000|2025-10-20 06:55:00|5656.05|5654.55|5650.55|5649.05|5656.55|5655.05|5649.55|5648.05|1809
1760943600000|2025-10-20 07:00:00|5649.55|5648.05|5650.55|5649.05|5651.55|5650.05|5640.55|5639.05|11506
1760943900000|2025-10-20 07:05:00|5651.55|5650.05|5652.55|5651.05|5654.55|5653.05|5650.55|5649.05|3672
1760944200000|2025-10-20 07:10:00|5653.05|5651.55|5653.55|5652.05|5656.55|5655.05|5652.55|5651.05|4055
1760944500000|2025-10-20 07:15:00|5654.55|5653.05|5659.55|5658.05|5660.55|5659.05|5654.55|5653.05|4110
1760944800000|2025-10-20 07:20:00|5659.28|5657.78|5662.28|5660.78|5663.28|5661.78|5659.28|5657.78|3931
1760945100000|2025-10-20 07:25:00|5661.28|5659.78|5664.28|5662.78|5664.28|5662.78|5658.28|5656.78|2687
1760945400000|2025-10-20 07:30:00|5664.49|5662.99|5664.49|5662.99|5664.49|5662.99|5661.49|5659.99|3374
1760945700000|2025-10-20 07:35:00|5665.49|5663.99|5666.49|5664.99|5667.49|5665.99|5664.49|5662.99|2718
1760946000000|2025-10-20 07:40:00|5666.45|5664.95|5664.45|5662.95|5668.45|5666.95|5662.45|5660.95|4581
1760946300000|2025-10-20 07:45:00|5663.45|5661.95|5665.45|5663.95|5665.45|5663.95|5660.45|5658.95|3994
1760946600000|2025-10-20 07:50:00|5665.65|5664.15|5665.65|5664.15|5668.65|5667.15|5664.65|5663.15|2502
1760946900000|2025-10-20 07:55:00|5664.65|5663.15|5668.65|5667.15|5668.65|5667.15|5663.65|5662.15|1741
1760947200000|2025-10-20 08:00:00|5668.73|5667.23|5666.73|5665.23|5668.73|5667.23|5664.73|5663.23|3198
1760947500000|2025-10-20 08:05:00|5667.73|5666.23|5661.73|5660.23|5667.73|5666.23|5661.73|5660.23|3842
1760947800000|2025-10-20 08:10:00|5661.48|5659.98|5659.48|5657.98|5662.48|5660.98|5657.48|5655.98|2730
1760948100000|2025-10-20 08:15:00|5658.98|5657.48|5652.48|5650.98|5659.48|5657.98|5651.48|5649.98|2493
1760948400000|2025-10-20 08:20:00|5652.6|5651.1|5649.6|5648.1|5653.6|5652.1|5649.6|5648.1|2293
1760948700000|2025-10-20 08:25:00|5650.6|5649.1|5648.6|5647.1|5650.6|5649.1|5646.6|5645.1|4946
1760949000000|2025-10-20 08:30:00|5648.95|5647.45|5644.95|5643.45|5649.95|5648.45|5644.95|5643.45|1426
1760949300000|2025-10-20 08:35:00|5643.95|5642.45|5642.95|5641.45|5645.95|5644.45|5640.95|5639.45|6481
1760949600000|2025-10-20 08:40:00|5642.97|5641.47|5638.97|5637.47|5643.97|5642.47|5638.97|5637.47|2918
1760949900000|2025-10-20 08:45:00|5639.97|5638.47|5636.97|5635.47|5640.97|5639.47|5635.97|5634.47|3165
1760950200000|2025-10-20 08:50:00|5637.18|5635.68|5639.18|5637.68|5641.18|5639.68|5637.18|5635.68|2977
1760950500000|2025-10-20 08:55:00|5640.18|5638.68|5638.18|5636.68|5640.18|5638.68|5637.18|5635.68|2179
1760950800000|2025-10-20 09:00:00|5637.79|5636.29|5638.79|5637.29|5640.79|5639.29|5634.79|5633.29|2835
1760951100000|2025-10-20 09:05:00|5637.79|5636.29|5639.79|5638.29|5640.79|5639.29|5633.79|5632.29|3165
1760951400000|2025-10-20 09:10:00|5639.76|5638.26|5642.76|5641.26|5643.76|5642.26|5639.76|5638.26|4873
1760951700000|2025-10-20 09:15:00|5643.76|5642.26|5644.76|5643.26|5644.76|5643.26|5640.76|5639.26|2770
1760952000000|2025-10-20 09:20:00|5644.5|5643|5649.5|5648|5649.5|5648|5643.5|5642|2213
1760952300000|2025-10-20 09:25:00|5650.5|5649|5647.5|5646|5650.5|5649|5647.5|5646|1728
1760952600000|2025-10-20 09:30:00|5647.31|5645.81|5647.31|5645.81|5649.31|5647.81|5645.31|5643.81|1546
1760952900000|2025-10-20 09:35:00|5646.31|5644.81|5644.31|5642.81|5646.31|5644.81|5643.31|5641.81|1930
1760953200000|2025-10-20 09:40:00|5644.3|5642.8|5643.3|5641.8|5646.3|5644.8|5642.3|5640.8|1836
1760953500000|2025-10-20 09:45:00|5644.3|5642.8|5642.3|5640.8|5645.3|5643.8|5642.3|5640.8|2885
1760953800000|2025-10-20 09:50:00|5642.33|5640.83|5643.33|5641.83|5645.33|5643.83|5642.33|5640.83|2039
1760954100000|2025-10-20 09:55:00|5643.83|5642.33|5648.33|5646.83|5649.33|5647.83|5643.83|5642.33|1377
1760954400000|2025-10-20 10:00:00|5647.94|5646.44|5649.94|5648.44|5650.44|5648.94|5647.94|5646.44|2058
1760954700000|2025-10-20 10:05:00|5648.94|5647.44|5649.94|5648.44|5649.94|5648.44|5646.94|5645.44|1727
1760955000000|2025-10-20 10:10:00|5649.82|5648.32|5649.82|5648.32|5650.82|5649.32|5649.82|5648.32|1945
1760955300000|2025-10-20 10:15:00|5650.82|5649.32|5651.82|5650.32|5651.82|5650.32|5649.82|5648.32|2318
1760955600000|2025-10-20 10:20:00|5652.18|5650.68|5652.18|5650.68|5653.18|5651.68|5652.18|5650.68|1819
1760955900000|2025-10-20 10:25:00|5651.18|5649.68|5652.18|5650.68|5653.18|5651.68|5649.18|5647.68|2747
1760956200000|2025-10-20 10:30:00|5652.19|5650.69|5654.19|5652.69|5655.19|5653.69|5652.19|5650.69|1345
1760956500000|2025-10-20 10:35:00|5655.19|5653.69|5652.19|5650.69|5656.19|5654.69|5651.19|5649.69|2607
1760956800000|2025-10-20 10:40:00|5652.17|5650.67|5651.17|5649.67|5654.17|5652.67|5650.17|5648.67|3358
1760957100000|2025-10-20 10:45:00|5652.17|5650.67|5650.17|5648.67|5652.17|5650.67|5648.17|5646.67|3070
1760957400000|2025-10-20 10:50:00|5650.64|5649.14|5647.64|5646.14|5650.64|5649.14|5646.64|5645.14|2574
1760957700000|2025-10-20 10:55:00|5648.64|5647.14|5646.64|5645.14|5649.64|5648.14|5646.64|5645.14|2138
1760958000000|2025-10-20 11:00:00|5646.63|5645.13|5644.63|5643.13|5646.63|5645.13|5644.63|5643.13|3289
1760958300000|2025-10-20 11:05:00|5643.63|5642.13|5645.63|5644.13|5645.63|5644.13|5643.63|5642.13|1597
1760958600000|2025-10-20 11:10:00|5645.87|5644.37|5644.87|5643.37|5645.87|5644.37|5644.87|5643.37|3791
1760958900000|2025-10-20 11:15:00|5643.87|5642.37|5645.87|5644.37|5647.87|5646.37|5643.87|5642.37|1870
1760959200000|2025-10-20 11:20:00|5645.72|5644.22|5644.72|5643.22|5646.72|5645.22|5644.72|5643.22|1122
1760959500000|2025-10-20 11:25:00|5645.72|5644.22|5647.72|5646.22|5648.72|5647.22|5644.72|5643.22|2535
1760959800000|2025-10-20 11:30:00|5647.88|5646.38|5645.88|5644.38|5647.88|5646.38|5644.88|5643.38|1879
1760960100000|2025-10-20 11:35:00|5646.88|5645.38|5644.88|5643.38|5646.88|5645.38|5644.38|5642.88|876
1760960400000|2025-10-20 11:40:00|5645.09|5643.59|5645.09|5643.59|5645.09|5643.59|5643.09|5641.59|2521
1760960700000|2025-10-20 11:45:00|5646.09|5644.59|5646.09|5644.59|5646.09|5644.59|5645.09|5643.59|731
1760961000000|2025-10-20 11:50:00|5645.85|5644.35|5651.85|5650.35|5652.85|5651.35|5644.85|5643.35|3364
1760961300000|2025-10-20 11:55:00|5650.85|5649.35|5649.85|5648.35|5652.85|5651.35|5649.85|5648.35|1527
1760961600000|2025-10-20 12:00:00|5649.13|5647.63|5649.13|5647.63|5651.13|5649.63|5649.13|5647.63|713
1760961900000|2025-10-20 12:05:00|5650.13|5648.63|5652.13|5650.63|5653.13|5651.63|5650.13|5648.63|929
1760962200000|2025-10-20 12:10:00|5652.35|5650.85|5651.35|5649.85|5652.35|5650.85|5650.35|5648.85|373
1760962500000|2025-10-20 12:15:00|5650.35|5648.85|5652.35|5650.85|5652.35|5650.85|5649.35|5647.85|1360
1760962800000|2025-10-20 12:20:00|5652.25|5650.75|5652.25|5650.75|5653.25|5651.75|5650.25|5648.75|1523
1760963100000|2025-10-20 12:25:00|5652.75|5651.25|5652.25|5650.75|5653.25|5651.75|5651.25|5649.75|474
1760963400000|2025-10-20 12:30:00|5652.34|5650.84|5653.34|5651.84|5655.34|5653.84|5652.34|5650.84|1397
1760963700000|2025-10-20 12:35:00|5652.34|5650.84|5652.34|5650.84|5652.34|5650.84|5651.34|5649.84|1020
1760964000000|2025-10-20 12:40:00|5652.19|5650.69|5654.19|5652.69|5655.19|5653.69|5652.19|5650.69|962
1760964300000|2025-10-20 12:45:00|5654.69|5653.19|5656.19|5654.69|5657.19|5655.69|5654.19|5652.69|2228
1760964600000|2025-10-20 12:50:00|5655.96|5654.46|5657.96|5656.46|5657.96|5656.46|5654.96|5653.46|1843
1760964900000|2025-10-20 12:55:00|5656.96|5655.46|5657.96|5656.46|5658.46|5656.96|5655.96|5654.46|3222
1760965200000|2025-10-20 13:00:00|5658.17|5656.67|5661.17|5659.67|5662.17|5660.67|5658.17|5656.67|2312
1760965500000|2025-10-20 13:05:00|5661.67|5660.17|5662.17|5660.67|5662.17|5660.67|5659.17|5657.67|2066
1760965800000|2025-10-20 13:10:00|5661.82|5660.32|5661.82|5660.32|5661.82|5660.32|5660.82|5659.32|2675
1760966100000|2025-10-20 13:15:00|5660.82|5659.32|5661.82|5660.32|5662.82|5661.32|5659.82|5658.32|1277
1760966400000|2025-10-20 13:20:00|5661.92|5660.42|5664.92|5663.42|5664.92|5663.42|5661.92|5660.42|1900
1760966700000|2025-10-20 13:25:00|5663.92|5662.42|5666.92|5665.42|5666.92|5665.42|5663.92|5662.42|5541
1760967000000|2025-10-20 13:30:00|5666.39|5664.89|5669.39|5667.89|5670.39|5668.89|5665.39|5663.89|3393
1760967300000|2025-10-20 13:35:00|5670.39|5668.89|5670.39|5668.89|5671.39|5669.89|5669.39|5667.89|5324
1760967600000|2025-10-20 13:40:00|5670.56|5669.06|5672.56|5671.06|5673.56|5672.06|5669.56|5668.06|10939
1760967900000|2025-10-20 13:45:00|5671.56|5670.06|5673.56|5672.06|5673.56|5672.06|5671.56|5670.06|4861
1760968200000|2025-10-20 13:50:00|5673.29|5671.79|5671.29|5669.79|5674.29|5672.79|5670.29|5668.79|4042
1760968500000|2025-10-20 13:55:00|5670.29|5668.79|5669.29|5667.79|5670.29|5668.79|5667.29|5665.79|4776
1760968800000|2025-10-20 14:00:00|5669.65|5668.15|5673.65|5672.15|5674.65|5673.15|5669.65|5668.15|5543
1760969100000|2025-10-20 14:05:00|5672.65|5671.15|5671.65|5670.15|5674.65|5673.15|5671.65|5670.15|6934
1760969400000|2025-10-20 14:10:00|5671.66|5670.16|5672.66|5671.16|5672.66|5671.16|5670.66|5669.16|2565
1760969700000|2025-10-20 14:15:00|5673.66|5672.16|5673.66|5672.16|5674.66|5673.16|5671.66|5670.16|3429
1760970000000|2025-10-20 14:20:00|5673.72|5672.22|5676.72|5675.22|5676.72|5675.22|5672.72|5671.22|2384
1760970300000|2025-10-20 14:25:00|5677.72|5676.22|5679.72|5678.22|5681.72|5680.22|5677.72|5676.22|5042
1760970600000|2025-10-20 14:30:00|5679.46|5677.96|5676.46|5674.96|5679.46|5677.96|5676.46|5674.96|4318
1760970900000|2025-10-20 14:35:00|5675.46|5673.96|5679.46|5677.96|5679.46|5677.96|5674.46|5672.96|4940
1760971200000|2025-10-20 14:40:00|5679.79|5678.29|5683.79|5682.29|5683.79|5682.29|5678.79|5677.29|7080
1760971500000|2025-10-20 14:45:00|5684.79|5683.29|5685.79|5684.29|5685.79|5684.29|5682.79|5681.29|3563
1760971800000|2025-10-20 14:50:00|5685.03|5683.53|5683.03|5681.53|5685.03|5683.53|5681.03|5679.53|6036
1760972100000|2025-10-20 14:55:00|5684.03|5682.53|5682.03|5680.53|5684.03|5682.53|5681.03|5679.53|2956
1760972400000|2025-10-20 15:00:00|5682.12|5680.62|5684.12|5682.62|5685.12|5683.62|5680.12|5678.62|6720
1760972700000|2025-10-20 15:05:00|5685.12|5683.62|5686.12|5684.62|5687.12|5685.62|5684.12|5682.62|7734
1760973000000|2025-10-20 15:10:00|5686.15|5684.65|5686.15|5684.65|5689.15|5687.65|5686.15|5684.65|10931
1760973300000|2025-10-20 15:15:00|5687.15|5685.65|5686.15|5684.65|5687.15|5685.65|5684.15|5682.65|7119
1760973600000|2025-10-20 15:20:00|5686.33|5684.83|5688.33|5686.83|5689.33|5687.83|5686.33|5684.83|8258
1760973900000|2025-10-20 15:25:00|5687.33|5685.83|5687.33|5685.83|5689.33|5687.83|5686.33|5684.83|22380
1760974200000|2025-10-20 15:30:00|5688.33|5686.83|5683.33|5681.83|5688.33|5686.83|5683.33|5681.83|37353
1760974500000|2025-10-20 15:35:00|5684.33|5682.83|5685.33|5683.83|5685.33|5683.83|5681.33|5679.83|12609
1760974800000|2025-10-20 15:40:00|5686.33|5684.83|5685.33|5683.83|5686.33|5684.83|5685.33|5683.83|4898
1760975100000|2025-10-20 15:45:00|5686.33|5684.83|5688.33|5686.83|5688.33|5686.83|5685.33|5683.83|3721
1760975400000|2025-10-20 15:50:00|5689.33|5687.83|5683.33|5681.83|5689.33|5687.83|5681.33|5679.83|9524
1760975700000|2025-10-20 15:55:00|5682.33|5680.83|5683.33|5681.83|5685.33|5683.83|5680.33|5678.83|4340
1760976000000|2025-10-20 16:00:00|5684.33|5682.83|5685.33|5683.83|5685.33|5683.83|5682.33|5680.83|909
1760976300000|2025-10-20 16:05:00|5684.33|5682.83|5684.33|5682.83|5686.33|5684.83|5684.33|5682.83|1066
1760976600000|2025-10-20 16:10:00|5684.83|5683.33|5684.33|5682.83|5685.33|5683.83|5683.33|5681.83|1250
1760976900000|2025-10-20 16:15:00|5683.33|5681.83|5685.33|5683.83|5686.33|5684.83|5683.33|5681.83|1562
1760977200000|2025-10-20 16:20:00|5684.83|5683.33|5686.33|5684.83|5686.33|5684.83|5684.83|5683.33|494
1760977500000|2025-10-20 16:25:00|5687.33|5685.83|5689.33|5687.83|5690.33|5688.83|5686.33|5684.83|1300
1760977800000|2025-10-20 16:30:00|5688.33|5686.83|5687.33|5685.83|5688.33|5686.83|5686.33|5684.83|718
1760978100000|2025-10-20 16:35:00|5686.83|5685.33|5687.33|5685.83|5688.33|5686.83|5685.33|5683.83|340
1760978400000|2025-10-20 16:40:00|5687.83|5686.33|5688.33|5686.83|5689.33|5687.83|5687.33|5685.83|382
1760978700000|2025-10-20 16:45:00|5687.33|5685.83|5688.33|5686.83|5688.33|5686.83|5687.33|5685.83|526
1760979000000|2025-10-20 16:50:00|5687.33|5685.83|5687.33|5685.83|5688.33|5686.83|5687.33|5685.83|1243
1760979300000|2025-10-20 16:55:00|5688.33|5686.83|5688.33|5686.83|5688.33|5686.83|5687.83|5686.33|444
1760979600000|2025-10-20 17:00:00|5688.83|5687.33|5690.33|5688.83|5690.33|5688.83|5688.33|5686.83|1083
1760979900000|2025-10-20 17:05:00|5691.33|5689.83|5691.33|5689.83|5691.33|5689.83|5691.33|5689.83|893
1760980200000|2025-10-20 17:10:00|5691.83|5690.33|5692.33|5690.83|5692.33|5690.83|5691.33|5689.83|354
1760980500000|2025-10-20 17:15:00|5691.33|5689.83|5693.33|5691.83|5693.33|5691.83|5691.33|5689.83|452
1760980800000|2025-10-20 17:20:00|5692.83|5691.33|5693.33|5691.83|5693.33|5691.83|5692.33|5690.83|532
1760981100000|2025-10-20 17:25:00|5692.33|5690.83|5692.33|5690.83|5692.33|5690.83|5691.33|5689.83|457
1760981400000|2025-10-20 17:30:00|5691.33|5689.83|5692.33|5690.83|5692.33|5690.83|5691.33|5689.83|243
1760981700000|2025-10-20 17:35:00|5691.33|5689.83|5692.33|5690.83|5693.33|5691.83|5691.33|5689.83|149
1760982000000|2025-10-20 17:40:00|5693.33|5691.83|5693.33|5691.83|5693.33|5691.83|5693.33|5691.83|183
1760982300000|2025-10-20 17:45:00|5693.83|5692.33|5694.33|5692.83|5694.33|5692.83|5693.83|5692.33|104
1760982600000|2025-10-20 17:50:00|5693.33|5691.83|5693.33|5691.83|5693.83|5692.33|5693.33|5691.83|186
1760982900000|2025-10-20 17:55:00|5694.33|5692.83|5694.33|5692.83|5694.33|5692.83|5694.33|5692.83|50
1760983200000|2025-10-20 18:00:00|5694.83|5693.33|5696.33|5694.83|5696.33|5694.83|5694.83|5693.33|339
1760983500000|2025-10-20 18:05:00|||||||||106
1760983800000|2025-10-20 18:10:00|5697.33|5695.83|5696.33|5694.83|5697.33|5695.83|5695.33|5693.83|1305
1760984100000|2025-10-20 18:15:00|5695.33|5693.83|5694.33|5692.83|5695.33|5693.83|5694.33|5692.83|272
1760984400000|2025-10-20 18:20:00|||||||||143
1760984700000|2025-10-20 18:25:00|5693.33|5691.83|5694.33|5692.83|5694.33|5692.83|5693.33|5691.83|170
1760985000000|2025-10-20 18:30:00|5693.33|5691.83|5694.33|5692.83|5694.33|5692.83|5693.33|5691.83|337
1760985300000|2025-10-20 18:35:00|5693.33|5691.83|5693.33|5691.83|5693.33|5691.83|5693.33|5691.83|81
1760985600000|2025-10-20 18:40:00|||||||||21
1760985900000|2025-10-20 18:45:00|5692.33|5690.83|5692.33|5690.83|5693.33|5691.83|5692.33|5690.83|317
1760986200000|2025-10-20 18:50:00|5692.83|5691.33|5692.33|5690.83|5693.33|5691.83|5692.33|5690.83|211
1760986500000|2025-10-20 18:55:00|5693.33|5691.83|5693.33|5691.83|5694.33|5692.83|5693.33|5691.83|415
1760986800000|2025-10-20 19:00:00|5694.33|5692.83|5693.33|5691.83|5695.33|5693.83|5693.33|5691.83|1020
1760987100000|2025-10-20 19:05:00|||||||||282
1760987400000|2025-10-20 19:10:00|5692.33|5690.83|5691.33|5689.83|5692.33|5690.83|5690.33|5688.83|490
1760987700000|2025-10-20 19:15:00|5690.83|5689.33|5690.33|5688.83|5691.33|5689.83|5690.33|5688.83|176
1760988000000|2025-10-20 19:20:00|5689.33|5687.83|5690.33|5688.83|5691.33|5689.83|5689.33|5687.83|388
1760988300000|2025-10-20 19:25:00|5691.33|5689.83|5692.33|5690.83|5692.33|5690.83|5691.33|5689.83|138
1760988600000|2025-10-20 19:30:00|5693.33|5691.83|5693.33|5691.83|5693.33|5691.83|5693.33|5691.83|112
1760988900000|2025-10-20 19:35:00|5692.33|5690.83|5692.33|5690.83|5693.33|5691.83|5692.33|5690.83|472
1760989200000|2025-10-20 19:40:00|5693.33|5691.83|5692.33|5690.83|5693.33|5691.83|5692.33|5690.83|172
1760989500000|2025-10-20 19:45:00|5693.33|5691.83|5694.33|5692.83|5694.33|5692.83|5693.33|5691.83|606
1760989800000|2025-10-20 19:50:00|5695.33|5693.83|5694.33|5692.83|5696.33|5694.83|5694.33|5692.83|1847
1760990100000|2025-10-20 19:55:00|5695.33|5693.83|5694.33|5692.83|5696.33|5694.83|5691.33|5689.83|4968
1760990400000|2025-10-20 20:00:00|5694.48|5691.48|5694.88|5691.88|5694.98|5691.98|5692.48|5689.48|38
1760990700000|2025-10-20 20:05:00|5694.78|5691.78|5695.48|5692.48|5695.48|5692.48|5694.18|5691.18|0
1760991000000|2025-10-20 20:10:00|5695.28|5692.28|5696.68|5693.68|5697.18|5694.18|5695.28|5692.28|0
1760991300000|2025-10-20 20:15:00|5696.48|5693.48|5696.68|5693.68|5696.88|5693.88|5695.88|5692.88|0
1760991600000|2025-10-20 20:20:00|5696.78|5693.78|5696.48|5693.48|5696.78|5693.78|5696.08|5693.08|0
1760991900000|2025-10-20 20:25:00|5696.58|5693.58|5696.98|5693.98|5696.98|5693.98|5696.38|5693.38|0
1760992200000|2025-10-20 20:30:00|5696.88|5693.88|5696.68|5693.68|5697.38|5694.38|5696.48|5693.48|0
1760992500000|2025-10-20 20:35:00|5696.78|5693.78|5696.88|5693.88|5697.18|5694.18|5696.68|5693.68|0
1760992800000|2025-10-20 20:40:00|5696.78|5693.78|5697.08|5694.08|5697.08|5694.08|5696.68|5693.68|0
1760993100000|2025-10-20 20:45:00|5696.98|5693.98|5697.08|5694.08|5697.08|5694.08|5696.68|5693.68|0
1760993400000|2025-10-20 20:50:00|5696.88|5693.88|5697.48|5694.48|5697.58|5694.58|5696.68|5693.68|0
1760993700000|2025-10-20 20:55:00|5697.28|5694.28|5698.38|5695.38|5698.38|5695.38|5697.18|5694.18|0
1760994000000|2025-10-20 21:00:00|5697.88|5694.88|5698.58|5695.58|5698.68|5695.68|5697.78|5694.78|0
1760994300000|2025-10-20 21:05:00|5698.48|5695.48|5698.58|5695.58|5699.38|5696.38|5698.48|5695.48|0
1760994600000|2025-10-20 21:10:00|5698.9|5695.9|5699|5696|5699|5696|5698.8|5695.8|0
1760994900000|2025-10-20 21:15:00|5698.9|5695.9|5698.9|5695.9|5699.1|5696.1|5698.9|5695.9|0
1760995500000|2025-10-20 21:25:00|5698.8|5695.8|5698.9|5695.9|5698.9|5695.9|5698.8|5695.8|0
1760995800000|2025-10-20 21:30:00|5699|5696|5699|5696|5699.1|5696.1|5699|5696|0
1760996400000|2025-10-20 21:40:00|5699.2|5696.2|5699|5696|5699.2|5696.2|5699|5696|0
1760996700000|2025-10-20 21:45:00|5699.1|5696.1|5699|5696|5699.1|5696.1|5699|5696|0
1760997300000|2025-10-20 21:55:00|5698.9|5695.9|5698.9|5695.9|5698.9|5695.9|5698.8|5695.8|0
1760997600000|2025-10-20 22:00:00|5698.1|5695.1|5697.2|5694.2|5698.4|5695.4|5697.1|5694.1|0
1760997900000|2025-10-20 22:05:00|5697.3|5694.3|5697.4|5694.4|5697.5|5694.5|5696|5693|0
1760998200000|2025-10-20 22:10:00|5697.3|5694.3|5696.9|5693.9|5697.8|5694.8|5696.8|5693.8|0
1760998500000|2025-10-20 22:15:00|5696.3|5693.3|5697.9|5694.9|5698|5695|5696.3|5693.3|0
1760998800000|2025-10-20 22:20:00|5698|5695|5697.9|5694.9|5698.1|5695.1|5696.8|5693.8|0
1760999100000|2025-10-20 22:25:00|5698|5695|5697.7|5694.7|5698.8|5695.8|5697.7|5694.7|0
1760999400000|2025-10-20 22:30:00|5697.5|5694.5|5697.3|5694.3|5698|5695|5696.8|5693.8|0
1760999700000|2025-10-20 22:35:00|5697.4|5694.4|5697.1|5694.1|5697.5|5694.5|5696.7|5693.7|0
1761000000000|2025-10-20 22:40:00|5697.2|5694.2|5697.7|5694.7|5698|5695|5697.2|5694.2|0
1761000300000|2025-10-20 22:45:00|5697.8|5694.8|5697.2|5694.2|5698|5695|5697.1|5694.1|0
1761000600000|2025-10-20 22:50:00|5697.1|5694.1|5697.4|5694.4|5698|5695|5697.1|5694.1|0
1761000900000|2025-10-20 22:55:00|5697.5|5694.5|5697.2|5694.2|5697.6|5694.6|5696.9|5693.9|0
1761001200000|2025-10-20 23:00:00|5697.3|5694.3|5698.2|5695.2|5698.5|5695.5|5696.8|5693.8|0
1761001500000|2025-10-20 23:05:00|5698.1|5695.1|5698.4|5695.4|5698.5|5695.5|5697.8|5694.8|0
1761001800000|2025-10-20 23:10:00|5698.5|5695.5|5698.2|5695.2|5699.7|5696.7|5698.2|5695.2|0
1761002100000|2025-10-20 23:15:00|5698.3|5695.3|5697.7|5694.7|5698.3|5695.3|5696.8|5693.8|0
1761002400000|2025-10-20 23:20:00|5697.8|5694.8|5698.1|5695.1|5698.4|5695.4|5697.8|5694.8|0
1761002700000|2025-10-20 23:25:00|5698.2|5695.2|5699|5696|5699|5696|5698.1|5695.1|0
1761003000000|2025-10-20 23:30:00|5699.1|5696.1|5699.6|5696.6|5699.6|5696.6|5698.8|5695.8|0
1761003300000|2025-10-20 23:35:00|5699.5|5696.5|5698.4|5695.4|5699.6|5696.6|5698.4|5695.4|0
1761003600000|2025-10-20 23:40:00|5698.5|5695.5|5698|5695|5698.5|5695.5|5697.6|5694.6|0
1761003900000|2025-10-20 23:45:00|5697.9|5694.9|5696.4|5693.4|5697.9|5694.9|5696.4|5693.4|0
1761004200000|2025-10-20 23:50:00|5696.3|5693.3|5696.6|5693.6|5697.1|5694.1|5696.1|5693.1|0
1761004500000|2025-10-20 23:55:00|5696.5|5693.5|5697.4|5694.4|5697.5|5694.5|5696.5|5693.5|0
1761004800000|2025-10-21 00:00:00|5697.3|5694.3|5696.5|5693.5|5698.6|5695.6|5696.4|5693.4|0
1761005100000|2025-10-21 00:05:00|5696.4|5693.4|5696.2|5693.2|5697.5|5694.5|5696.1|5693.1|0
1761005400000|2025-10-21 00:10:00|5696.3|5693.3|5697.3|5694.3|5698.4|5695.4|5696.3|5693.3|0
1761005700000|2025-10-21 00:15:00|5697.2|5694.2|5698.9|5696.9|5699.9|5697.9|5696.9|5694.1|333
1761006000000|2025-10-21 00:20:00|5699.9|5697.9|5698.9|5696.9|5699.9|5697.9|5698.9|5696.9|127
1761006300000|2025-10-21 00:25:00|5699.4|5697.4|5702.4|5700.4|5703.9|5701.9|5698.9|5696.9|162
1761006600000|2025-10-21 00:30:00|5701.9|5699.9|5699.9|5697.9|5702.9|5700.9|5698.9|5696.9|103
1761006900000|2025-10-21 00:35:00|5700.4|5698.4|5700.9|5698.9|5700.9|5698.9|5699.9|5697.9|24
1761007200000|2025-10-21 00:40:00|5701.9|5699.9|5701.4|5699.4|5701.9|5699.9|5700.9|5698.9|53
1761007500000|2025-10-21 00:45:00|5700.9|5698.9|5701.9|5699.9|5701.9|5699.9|5700.9|5698.9|23
1761007800000|2025-10-21 00:50:00|5700.9|5698.9|5703.9|5701.9|5703.9|5701.9|5700.9|5698.9|221
1761008100000|2025-10-21 00:55:00|5702.9|5700.9|5702.9|5700.9|5702.9|5700.9|5701.9|5699.9|55
1761008400000|2025-10-21 01:00:00|5701.9|5699.9|5702.9|5700.9|5702.9|5700.9|5701.9|5699.9|72
1761008700000|2025-10-21 01:05:00|5703.9|5701.9|5700.4|5698.4|5703.9|5701.9|5699.9|5697.9|174
1761009000000|2025-10-21 01:10:00|5699.9|5697.9|5700.9|5698.9|5701.9|5699.9|5699.9|5697.9|42
1761009300000|2025-10-21 01:15:00|5699.9|5697.9|5700.9|5698.9|5700.9|5698.9|5699.9|5697.9|23
1761009600000|2025-10-21 01:20:00|5699.9|5697.9|5700.9|5698.9|5701.9|5699.9|5699.9|5697.9|56
1761009900000|2025-10-21 01:25:00|5699.9|5697.9|5699.9|5697.9|5699.9|5697.9|5697.9|5695.9|73
1761010200000|2025-10-21 01:30:00|5698.9|5696.9|5699.4|5697.4|5700.9|5698.9|5698.9|5696.9|16
1761010500000|2025-10-21 01:35:00|5698.9|5696.9|5700.9|5698.9|5700.9|5698.9|5697.9|5695.9|33
1761010800000|2025-10-21 01:40:00|5700.4|5698.4|5699.9|5697.9|5701.9|5699.9|5699.9|5697.9|16
1761011100000|2025-10-21 01:45:00|5700.4|5698.4|5701.9|5699.9|5701.9|5699.9|5699.9|5697.9|30
1761011400000|2025-10-21 01:50:00|5702.9|5700.9|5701.9|5699.9|5702.9|5700.9|5701.9|5699.9|29
1761011700000|2025-10-21 01:55:00|5701.4|5699.4|5700.9|5698.9|5701.9|5699.9|5700.9|5698.9|14
1761012000000|2025-10-21 02:00:00|5701.4|5699.4|5701.9|5699.9|5701.9|5699.9|5701.4|5699.4|9
1761012300000|2025-10-21 02:05:00|5700.9|5698.9|5701.9|5699.9|5701.9|5699.9|5700.9|5698.9|66
1761012600000|2025-10-21 02:10:00|5701.4|5699.4|5702.9|5700.9|5702.9|5700.9|5700.9|5698.9|38
1761012900000|2025-10-21 02:15:00|5703.9|5701.9|5704.9|5702.9|5704.9|5702.9|5703.9|5701.9|53
1761013200000|2025-10-21 02:20:00|5705.9|5703.9|5704.9|5702.9|5705.9|5703.9|5704.9|5702.9|100
1761013500000|2025-10-21 02:25:00|5705.9|5703.9|5706.9|5704.9|5706.9|5704.9|5705.9|5703.9|10
1761013800000|2025-10-21 02:30:00|5707.9|5705.9|5706.9|5704.9|5707.9|5705.9|5705.9|5703.9|92
1761014100000|2025-10-21 02:35:00|5705.9|5703.9|5705.9|5703.9|5705.9|5703.9|5704.9|5702.9|14
1761014400000|2025-10-21 02:40:00|5704.9|5702.9|5703.9|5701.9|5705.4|5703.4|5703.9|5701.9|26
1761014700000|2025-10-21 02:45:00|5702.9|5700.9|5703.9|5701.9|5704.9|5702.9|5702.9|5700.9|91
1761015000000|2025-10-21 02:50:00|5703.4|5701.4|5702.9|5700.9|5703.9|5701.9|5702.9|5700.9|80
1761015300000|2025-10-21 02:55:00|5701.9|5699.9|5702.9|5700.9|5702.9|5700.9|5701.9|5699.9|15
1761015600000|2025-10-21 03:00:00|5703.9|5701.9|5703.9|5701.9|5704.9|5702.9|5703.9|5701.9|39
1761015900000|2025-10-21 03:05:00|||||||||2
1761016200000|2025-10-21 03:10:00|||||||||4
1761016500000|2025-10-21 03:15:00|5704.4|5702.4|5703.9|5701.9|5704.4|5702.4|5703.9|5701.9|9
1761016800000|2025-10-21 03:20:00|5704.9|5702.9|5704.9|5702.9|5704.9|5702.9|5704.9|5702.9|7
1761017100000|2025-10-21 03:25:00|5704.4|5702.4|5703.9|5701.9|5704.9|5702.9|5703.9|5701.9|10
1761017400000|2025-10-21 03:30:00|5704.4|5702.4|5704.9|5702.9|5704.9|5702.9|5704.4|5702.4|78
1761017700000|2025-10-21 03:35:00|5703.9|5701.9|5702.9|5700.9|5704.4|5702.4|5702.9|5700.9|55
1761018000000|2025-10-21 03:40:00|5701.9|5699.9|5700.9|5698.9|5702.4|5700.4|5699.9|5697.9|22
1761018300000|2025-10-21 03:45:00|5699.9|5697.9|5699.4|5697.4|5700.4|5698.4|5698.9|5696.9|27
1761018600000|2025-10-21 03:50:00|5699.9|5697.9|5699.9|5697.9|5699.9|5697.9|5697.9|5695.9|8
1761018900000|2025-10-21 03:55:00|5700.4|5698.4|5700.9|5698.9|5700.9|5698.9|5699.9|5697.9|12
1761019200000|2025-10-21 04:00:00|5701.4|5699.4|5700.9|5698.9|5701.4|5699.4|5699.9|5697.9|22
1761019500000|2025-10-21 04:05:00|5699.9|5697.9|5699.9|5697.9|5700.9|5698.9|5698.9|5696.9|75
1761019800000|2025-10-21 04:10:00|5699.4|5697.4|5697.9|5695.9|5699.4|5697.4|5696.9|5694.9|29
1761020100000|2025-10-21 04:15:00|5698.9|5696.9|5699.9|5697.9|5699.9|5697.9|5697.9|5695.9|10
1761020400000|2025-10-21 04:20:00|5698.9|5696.9|5697.9|5695.9|5698.9|5696.9|5696.9|5694.9|84
1761020700000|2025-10-21 04:25:00|5698.4|5696.4|5698.9|5696.9|5698.9|5696.9|5697.9|5695.9|12
1761021000000|2025-10-21 04:30:00|5697.9|5695.9|5696.9|5694.9|5698.9|5696.9|5696.4|5694.4|44
1761021300000|2025-10-21 04:35:00|5697.9|5695.9|5698.9|5696.9|5698.9|5696.9|5697.4|5695.4|19
1761021600000|2025-10-21 04:40:00|5697.9|5695.9|5697.9|5695.9|5698.9|5696.9|5696.9|5694.9|38
1761021900000|2025-10-21 04:45:00|5697.4|5695.4|5696.9|5694.9|5697.9|5695.9|5695.9|5693.9|36
1761022200000|2025-10-21 04:50:00|5697.4|5695.4|5696.4|5694.4|5698.9|5696.9|5695.9|5693.9|36
1761022500000|2025-10-21 04:55:00|5695.9|5693.9|5694.9|5692.9|5695.9|5693.9|5690.9|5688.9|89
1761022800000|2025-10-21 05:00:00|5695.4|5693.4|5691.9|5689.9|5695.9|5693.9|5690.9|5688.9|155
1761023100000|2025-10-21 05:05:00|5690.9|5688.9|5694.9|5692.9|5694.9|5692.9|5690.9|5688.9|48
1761023400000|2025-10-21 05:10:00|5694.4|5692.4|5693.9|5691.9|5695.9|5693.9|5693.9|5691.9|60
1761023700000|2025-10-21 05:15:00|5694.9|5692.9|5694.9|5692.9|5694.9|5692.9|5693.9|5691.9|94
1761024000000|2025-10-21 05:20:00|5695.4|5693.4|5692.9|5690.9|5695.4|5693.4|5692.4|5690.4|60
1761024300000|2025-10-21 05:25:00|5692.4|5690.4|5689.9|5687.9|5692.4|5690.4|5689.9|5687.9|173
1761024600000|2025-10-21 05:30:00|5688.9|5686.9|5689.9|5687.9|5691.9|5689.9|5687.9|5685.9|237
1761024900000|2025-10-21 05:35:00|5690.9|5688.9|5689.9|5687.9|5690.9|5688.9|5689.4|5687.4|31
1761025200000|2025-10-21 05:40:00|5688.9|5686.9|5687.9|5685.9|5689.9|5687.9|5687.9|5685.9|169
1761025500000|2025-10-21 05:45:00|5686.9|5684.9|5687.9|5685.9|5688.9|5686.9|5686.9|5684.9|114
1761025800000|2025-10-21 05:50:00|5686.9|5684.9|5686.9|5684.9|5686.9|5684.9|5683.9|5681.9|445
1761026100000|2025-10-21 05:55:00|5687.9|5685.9|5687.9|5685.9|5688.9|5686.9|5686.4|5684.4|472
1761026400000|2025-10-21 06:00:00|5687.65|5686.15|5681.65|5680.15|5688.65|5687.15|5681.65|5680.15|1184
1761026700000|2025-10-21 06:05:00|5680.65|5679.15|5682.65|5681.15|5684.65|5683.15|5679.65|5678.15|427
1761027000000|2025-10-21 06:10:00|5682.15|5680.65|5682.65|5681.15|5682.65|5681.15|5682.15|5680.65|88
1761027300000|2025-10-21 06:15:00|5681.65|5680.15|5683.65|5682.15|5685.65|5684.15|5681.65|5680.15|622
1761027600000|2025-10-21 06:20:00|5684.15|5682.65|5685.65|5684.15|5685.65|5684.15|5683.65|5682.15|895
1761027900000|2025-10-21 06:25:00|5685.15|5683.65|5683.65|5682.15|5685.65|5684.15|5682.65|5681.15|194
1761028200000|2025-10-21 06:30:00|5684.65|5683.15|5686.65|5685.15|5687.65|5686.15|5683.65|5682.15|1245
1761028500000|2025-10-21 06:35:00|5685.65|5684.15|5684.65|5683.15|5686.65|5685.15|5684.65|5683.15|342
1761028800000|2025-10-21 06:40:00|5685.65|5684.15|5683.65|5682.15|5685.65|5684.15|5682.65|5681.15|586
1761029100000|2025-10-21 06:45:00|5684.15|5682.65|5689.65|5688.15|5689.65|5688.15|5683.65|5682.15|417
1761029400000|2025-10-21 06:50:00|5688.65|5687.15|5685.65|5684.15|5690.15|5688.65|5685.65|5684.15|1276
1761029700000|2025-10-21 06:55:00|5684.65|5683.15|5684.65|5683.15|5687.65|5686.15|5684.65|5683.15|918
1761030000000|2025-10-21 07:00:00|5686.65|5685.15|5678.65|5677.15|5686.65|5685.15|5677.65|5676.15|6170
1761030300000|2025-10-21 07:05:00|5677.65|5676.15|5676.65|5675.15|5680.65|5679.15|5676.65|5675.15|3202
1761030600000|2025-10-21 07:10:00|5677.65|5676.15|5676.65|5675.15|5678.65|5677.15|5675.65|5674.15|2621
1761030900000|2025-10-21 07:15:00|5675.65|5674.15|5678.65|5677.15|5679.65|5678.15|5675.65|5674.15|1419
1761031200000|2025-10-21 07:20:00|5678.92|5677.42|5678.92|5677.42|5681.92|5680.42|5677.92|5676.42|1472
1761031500000|2025-10-21 07:25:00|5679.92|5678.42|5681.92|5680.42|5682.92|5681.42|5678.92|5677.42|2048
1761031800000|2025-10-21 07:30:00|5681.82|5680.32|5680.82|5679.32|5684.82|5683.32|5679.82|5678.32|2042
1761032100000|2025-10-21 07:35:00|5681.82|5680.32|5679.82|5678.32|5683.82|5682.32|5679.82|5678.32|2040
1761032400000|2025-10-21 07:40:00|5680.02|5678.52|5681.02|5679.52|5682.02|5680.52|5680.02|5678.52|1339
1761032700000|2025-10-21 07:45:00|5682.02|5680.52|5683.02|5681.52|5684.02|5682.52|5681.02|5679.52|2048
1761033000000|2025-10-21 07:50:00|5683.15|5681.65|5687.15|5685.65|5687.15|5685.65|5683.15|5681.65|1011
1761033300000|2025-10-21 07:55:00|5686.15|5684.65|5686.15|5684.65|5687.15|5685.65|5685.15|5683.65|2068
1761033600000|2025-10-21 08:00:00|5685.73|5684.23|5684.73|5683.23|5686.73|5685.23|5683.73|5682.23|1299
1761033900000|2025-10-21 08:05:00|5683.73|5682.23|5686.73|5685.23|5687.73|5686.23|5683.73|5682.23|2168
1761034200000|2025-10-21 08:10:00|5686.53|5685.03|5684.53|5683.03|5687.53|5686.03|5683.53|5682.03|1401
1761034500000|2025-10-21 08:15:00|5684.03|5682.53|5675.53|5674.03|5684.03|5682.53|5674.53|5673.03|4060
1761034800000|2025-10-21 08:20:00|5675.95|5674.45|5675.95|5674.45|5676.95|5675.45|5673.95|5672.45|1855
1761035100000|2025-10-21 08:25:00|5676.95|5675.45|5676.95|5675.45|5677.45|5675.95|5674.95|5673.45|2546
1761035400000|2025-10-21 08:30:00|5676.64|5675.14|5676.64|5675.14|5677.64|5676.14|5674.64|5673.14|2242
1761035700000|2025-10-21 08:35:00|5677.14|5675.64|5677.14|5675.64|5678.64|5677.14|5676.64|5675.14|969
1761036000000|2025-10-21 08:40:00|5677|5675.5|5677.5|5676|5677.5|5676|5674.5|5673|2573
1761036300000|2025-10-21 08:45:00|5676.5|5675|5677.5|5676|5677.5|5676|5675.5|5674|1795
1761036600000|2025-10-21 08:50:00|5677.77|5676.27|5675.77|5674.27|5678.77|5677.27|5674.77|5673.27|2870
1761036900000|2025-10-21 08:55:00|5676.77|5675.27|5673.77|5672.27|5676.77|5675.27|5673.77|5672.27|7663
1761037200000|2025-10-21 09:00:00|5673.74|5672.24|5674.74|5673.24|5676.74|5675.24|5673.74|5672.24|6060
1761037500000|2025-10-21 09:05:00|5675.74|5674.24|5676.74|5675.24|5676.74|5675.24|5674.74|5673.24|736
1761037800000|2025-10-21 09:10:00|5676.8|5675.3|5678.8|5677.3|5680.8|5679.3|5676.8|5675.3|3333
1761038100000|2025-10-21 09:15:00|5677.8|5676.3|5677.8|5676.3|5679.8|5678.3|5677.8|5676.3|2372
1761038400000|2025-10-21 09:20:00|5677.76|5676.26|5676.76|5675.26|5677.76|5676.26|5676.76|5675.26|2226
1761038700000|2025-10-21 09:25:00|5677.76|5676.26|5678.76|5677.26|5678.76|5677.26|5676.76|5675.26|1721
1761039000000|2025-10-21 09:30:00|5678.58|5677.08|5680.58|5679.08|5681.58|5680.08|5678.58|5677.08|4355
1761039300000|2025-10-21 09:35:00|5679.58|5678.08|5679.58|5678.08|5681.58|5680.08|5678.58|5677.08|2482
1761039600000|2025-10-21 09:40:00|5679.59|5678.09|5680.59|5679.09|5680.59|5679.09|5678.59|5677.09|944
1761039900000|2025-10-21 09:45:00|5679.59|5678.09|5677.59|5676.09|5680.59|5679.09|5677.59|5676.09|1809
1761040200000|2025-10-21 09:50:00|5678.04|5676.54|5679.04|5677.54|5681.04|5679.54|5678.04|5676.54|960
1761040500000|2025-10-21 09:55:00|5680.04|5678.54|5681.04|5679.54|5681.04|5679.54|5679.04|5677.54|2625
1761040800000|2025-10-21 10:00:00|5680.86|5679.36|5679.86|5678.36|5681.86|5680.36|5678.86|5677.36|1565
1761041100000|2025-10-21 10:05:00|5679.36|5677.86|5678.86|5677.36|5679.86|5678.36|5677.86|5676.36|403
1761041400000|2025-10-21 10:10:00|5678.73|5677.23|5679.73|5678.23|5679.73|5678.23|5678.73|5677.23|1383
1761041700000|2025-10-21 10:15:00|5680.73|5679.23|5676.73|5675.23|5680.73|5679.23|5676.73|5675.23|2297
1761042000000|2025-10-21 10:20:00|5676.87|5675.37|5678.87|5677.37|5678.87|5677.37|5675.87|5674.37|3280
1761042300000|2025-10-21 10:25:00|5678.37|5676.87|5678.87|5677.37|5679.87|5678.37|5677.87|5676.37|2216
1761042600000|2025-10-21 10:30:00|5678.8|5677.3|5678.8|5677.3|5680.8|5679.3|5677.8|5676.3|3085
1761042900000|2025-10-21 10:35:00|5678.3|5676.8|5680.8|5679.3|5681.8|5680.3|5677.8|5676.3|2142
1761043200000|2025-10-21 10:40:00|5680.97|5679.47|5679.97|5678.47|5680.97|5679.47|5678.97|5677.47|1339
1761043500000|2025-10-21 10:45:00|5680.97|5679.47|5681.97|5680.47|5681.97|5680.47|5679.97|5678.47|646
1761043800000|2025-10-21 10:50:00|5681.73|5680.23|5684.73|5683.23|5684.73|5683.23|5681.73|5680.23|832
1761044100000|2025-10-21 10:55:00|5685.73|5684.23|5684.73|5683.23|5685.73|5684.23|5683.73|5682.23|3703
1761044400000|2025-10-21 11:00:00|5685.01|5683.51|5686.01|5684.51|5686.01|5684.51|5685.01|5683.51|1111
1761044700000|2025-10-21 11:05:00|5685.01|5683.51|5688.01|5686.51|5689.01|5687.51|5685.01|5683.51|1918
1761045000000|2025-10-21 11:10:00|5687.88|5686.38|5693.88|5692.38|5694.88|5693.38|5687.88|5686.38|1747
1761045300000|2025-10-21 11:15:00|5692.88|5691.38|5692.88|5691.38|5694.88|5693.38|5692.88|5691.38|2616
1761045600000|2025-10-21 11:20:00|5692.37|5690.87|5694.37|5692.87|5696.37|5694.87|5692.37|5690.87|1352
1761045900000|2025-10-21 11:25:00|5694.87|5693.37|5695.37|5693.87|5695.37|5693.87|5693.37|5691.87|1044
1761046200000|2025-10-21 11:30:00|5695.51|5694.01|5697.51|5696.01|5697.51|5696.01|5694.51|5693.01|2634
1761046500000|2025-10-21 11:35:00|5696.51|5695.01|5697.51|5696.01|5697.51|5696.01|5695.51|5694.01|1122
1761046800000|2025-10-21 11:40:00|5697.43|5695.93|5695.43|5693.93|5697.43|5695.93|5695.43|5693.93|1893
1761047100000|2025-10-21 11:45:00|5694.43|5692.93|5695.43|5693.93|5696.43|5694.93|5694.43|5692.93|1310
1761047400000|2025-10-21 11:50:00|5695.39|5693.89|5693.39|5691.89|5696.39|5694.89|5692.39|5690.89|1960
1761047700000|2025-10-21 11:55:00|5693.89|5692.39|5696.39|5694.89|5697.39|5695.89|5693.39|5691.89|1637
1761048000000|2025-10-21 12:00:00|5696.29|5694.79|5695.29|5693.79|5698.29|5696.79|5695.29|5693.79|1020
1761048300000|2025-10-21 12:05:00|5694.29|5692.79|5692.29|5690.79|5695.29|5693.79|5692.29|5690.79|2783
1761048600000|2025-10-21 12:10:00|5692.69|5691.19|5688.69|5687.19|5692.69|5691.19|5688.69|5687.19|1428
1761048900000|2025-10-21 12:15:00|5688.19|5686.69|5689.69|5688.19|5690.69|5689.19|5688.19|5686.69|1424
1761049200000|2025-10-21 12:20:00|5689.63|5688.13|5690.63|5689.13|5691.63|5690.13|5689.63|5688.13|1346
1761049500000|2025-10-21 12:25:00|5691.13|5689.63|5692.63|5691.13|5693.63|5692.13|5690.63|5689.13|1040
1761049800000|2025-10-21 12:30:00|5692.39|5690.89|5691.39|5689.89|5693.39|5691.89|5690.39|5688.89|1711
1761050100000|2025-10-21 12:35:00|5691.89|5690.39|5691.39|5689.89|5692.39|5690.89|5691.39|5689.89|911
1761050400000|2025-10-21 12:40:00|5691.74|5690.24|5692.74|5691.24|5693.74|5692.24|5691.74|5690.24|728
1761050700000|2025-10-21 12:45:00|5693.24|5691.74|5691.74|5690.24|5693.74|5692.24|5691.74|5690.24|2642
1761051000000|2025-10-21 12:50:00|5691.61|5690.11|5691.61|5690.11|5691.61|5690.11|5688.61|5687.11|1673
1761051300000|2025-10-21 12:55:00|5690.61|5689.11|5691.61|5690.11|5691.61|5690.11|5689.61|5688.11|737
1761051600000|2025-10-21 13:00:00|5691.69|5690.19|5687.69|5686.19|5692.69|5691.19|5687.69|5686.19|1743
1761051900000|2025-10-21 13:05:00|5686.69|5685.19|5684.69|5683.19|5687.19|5685.69|5683.69|5682.19|2868
1761052200000|2025-10-21 13:10:00|5684.77|5683.27|5684.77|5683.27|5685.77|5684.27|5683.77|5682.27|1068
1761052500000|2025-10-21 13:15:00|5685.77|5684.27|5686.77|5685.27|5687.77|5686.27|5683.77|5682.27|1644
1761052800000|2025-10-21 13:20:00|5686.48|5684.98|5686.48|5684.98|5688.48|5686.98|5685.48|5683.98|2218
1761053100000|2025-10-21 13:25:00|5687.48|5685.98|5688.48|5686.98|5688.48|5686.98|5686.48|5684.98|1112
1761053400000|2025-10-21 13:30:00|5688.37|5686.87|5685.37|5683.87|5688.37|5686.87|5683.37|5681.87|3126
1761053700000|2025-10-21 13:35:00|5684.37|5682.87|5685.37|5683.87|5687.37|5685.87|5683.37|5681.87|3353
1761054000000|2025-10-21 13:40:00|5685.32|5683.82|5682.32|5680.82|5685.32|5683.82|5680.32|5678.82|3912
1761054300000|2025-10-21 13:45:00|5681.32|5679.82|5678.32|5676.82|5682.32|5680.82|5674.32|5672.82|9314
1761054600000|2025-10-21 13:50:00|5678.61|5677.11|5678.61|5677.11|5680.61|5679.11|5676.61|5675.11|7391
1761054900000|2025-10-21 13:55:00|5677.61|5676.11|5674.61|5673.11|5677.61|5676.11|5671.61|5670.11|5419
1761055200000|2025-10-21 14:00:00|5674.46|5672.96|5671.46|5669.96|5675.46|5673.96|5671.46|5669.96|3769
1761055500000|2025-10-21 14:05:00|5672.46|5670.96|5673.46|5671.96|5674.46|5672.96|5671.46|5669.96|2545
1761055800000|2025-10-21 14:10:00|5673.31|5671.81|5673.31|5671.81|5676.31|5674.81|5672.31|5670.81|3581
1761056100000|2025-10-21 14:15:00|5672.31|5670.81|5677.31|5675.81|5678.31|5676.81|5672.31|5670.81|3558
1761056400000|2025-10-21 14:20:00|5677.72|5676.22|5681.72|5680.22|5683.72|5682.22|5677.72|5676.22|6483
1761056700000|2025-10-21 14:25:00|5682.72|5681.22|5677.72|5676.22|5683.72|5682.22|5675.72|5674.22|7037
1761057000000|2025-10-21 14:30:00|5677.7|5676.2|5678.7|5677.2|5679.7|5678.2|5676.7|5675.2|2812
1761057300000|2025-10-21 14:35:00|5679.7|5678.2|5682.7|5681.2|5683.7|5682.2|5679.7|5678.2|3547
1761057600000|2025-10-21 14:40:00|5682.36|5680.86|5682.36|5680.86|5683.36|5681.86|5680.36|5678.86|2778
1761057900000|2025-10-21 14:45:00|5681.36|5679.86|5682.36|5680.86|5682.36|5680.86|5680.36|5678.86|3430
1761058200000|2025-10-21 14:50:00|5682.68|5681.18|5687.68|5686.18|5687.68|5686.18|5680.68|5679.18|5189
1761058500000|2025-10-21 14:55:00|5686.68|5685.18|5687.68|5686.18|5688.68|5687.18|5686.68|5685.18|4304
1761058800000|2025-10-21 15:00:00|5687.29|5685.79|5694.29|5692.79|5694.29|5692.79|5687.29|5685.79|6964
1761059100000|2025-10-21 15:05:00|5695.29|5693.79|5696.29|5694.79|5697.29|5695.79|5695.29|5693.79|4556
1761059400000|2025-10-21 15:10:00|5696.07|5694.57|5697.07|5695.57|5700.07|5698.57|5696.07|5694.57|9385
1761059700000|2025-10-21 15:15:00|5698.07|5696.57|5693.07|5691.57|5698.07|5696.57|5689.07|5687.57|7807
1761060000000|2025-10-21 15:20:00|5693.8|5692.3|5690.8|5689.3|5693.8|5692.3|5687.8|5686.3|9515
1761060300000|2025-10-21 15:25:00|5691.8|5690.3|5691.8|5690.3|5692.8|5691.3|5689.8|5688.3|12543
1761060600000|2025-10-21 15:30:00|5690.8|5689.3|5687.8|5686.3|5692.8|5691.3|5687.8|5686.3|23104
1761060900000|2025-10-21 15:35:00|5686.8|5685.3|5689.8|5688.3|5689.8|5688.3|5686.8|5685.3|10279
1761061200000|2025-10-21 15:40:00|5690.8|5689.3|5691.8|5690.3|5691.8|5690.3|5689.8|5688.3|1944
1761061500000|2025-10-21 15:45:00|5692.8|5691.3|5693.8|5692.3|5694.8|5693.3|5692.8|5691.3|2977
1761061800000|2025-10-21 15:50:00|5694.8|5693.3|5694.8|5693.3|5695.8|5694.3|5693.8|5692.3|2426
1761062100000|2025-10-21 15:55:00|5695.8|5694.3|5694.8|5693.3|5695.8|5694.3|5693.8|5692.3|1326
1761062400000|2025-10-21 16:00:00|5692.8|5691.3|5689.8|5688.3|5694.8|5693.3|5689.8|5688.3|8565
1761062700000|2025-10-21 16:05:00|5690.8|5689.3|5691.8|5690.3|5691.8|5690.3|5689.8|5688.3|1942
1761063000000|2025-10-21 16:10:00|5692.8|5691.3|5692.8|5691.3|5692.8|5691.3|5692.8|5691.3|272
1761063300000|2025-10-21 16:15:00|5691.8|5690.3|5689.8|5688.3|5691.8|5690.3|5689.8|5688.3|983
1761063600000|2025-10-21 16:20:00|5688.8|5687.3|5691.8|5690.3|5691.8|5690.3|5688.8|5687.3|1375
1761063900000|2025-10-21 16:25:00|5690.8|5689.3|5691.8|5690.3|5691.8|5690.3|5690.8|5689.3|201
1761064200000|2025-10-21 16:30:00|5690.8|5689.3|5691.8|5690.3|5691.8|5690.3|5690.8|5689.3|876
1761064500000|2025-10-21 16:35:00|5692.8|5691.3|5691.8|5690.3|5692.8|5691.3|5689.8|5688.3|888
1761064800000|2025-10-21 16:40:00|5690.8|5689.3|5690.8|5689.3|5690.8|5689.3|5689.8|5688.3|361
1761065100000|2025-10-21 16:45:00|5691.3|5689.8|5690.8|5689.3|5691.8|5690.3|5690.8|5689.3|497
1761065400000|2025-10-21 16:50:00|5691.8|5690.3|5683.8|5682.3|5691.8|5690.3|5683.8|5682.3|1900
1761065700000|2025-10-21 16:55:00|5683.3|5681.8|5679.8|5678.3|5683.8|5682.3|5678.8|5677.3|1753
1761066000000|2025-10-21 17:00:00|5678.8|5677.3|5677.8|5676.3|5679.8|5678.3|5672.8|5671.3|1873
1761066300000|2025-10-21 17:05:00|5676.8|5675.3|5677.8|5676.3|5679.8|5678.3|5675.8|5674.3|1727
1761066600000|2025-10-21 17:10:00|5676.8|5675.3|5680.8|5679.3|5680.8|5679.3|5676.8|5675.3|440
1761066900000|2025-10-21 17:15:00|5679.8|5678.3|5678.8|5677.3|5680.8|5679.3|5677.8|5676.3|395
1761067200000|2025-10-21 17:20:00|5677.8|5676.3|5678.8|5677.3|5679.8|5678.3|5675.8|5674.3|339
1761067500000|2025-10-21 17:25:00|5677.8|5676.3|5677.8|5676.3|5678.8|5677.3|5676.8|5675.3|361
1761067800000|2025-10-21 17:30:00|5678.8|5677.3|5678.8|5677.3|5679.8|5678.3|5676.8|5675.3|197
1761068100000|2025-10-21 17:35:00|5677.8|5676.3|5679.8|5678.3|5679.8|5678.3|5677.8|5676.3|399
1761068400000|2025-10-21 17:40:00|5680.8|5679.3|5677.8|5676.3|5680.8|5679.3|5677.8|5676.3|883
1761068700000|2025-10-21 17:45:00|5678.8|5677.3|5679.8|5678.3|5680.8|5679.3|5677.8|5676.3|343
1761069000000|2025-10-21 17:50:00|5680.8|5679.3|5680.8|5679.3|5681.8|5680.3|5680.8|5679.3|178
1761069300000|2025-10-21 17:55:00|5681.8|5680.3|5681.8|5680.3|5682.8|5681.3|5680.8|5679.3|187
1761069600000|2025-10-21 18:00:00|5680.8|5679.3|5682.8|5681.3|5682.8|5681.3|5680.8|5679.3|253
1761069900000|2025-10-21 18:05:00|5681.8|5680.3|5681.8|5680.3|5682.8|5681.3|5681.8|5680.3|717
1761070200000|2025-10-21 18:10:00|5680.8|5679.3|5681.8|5680.3|5681.8|5680.3|5680.8|5679.3|380
1761070500000|2025-10-21 18:15:00|5680.8|5679.3|5678.8|5677.3|5681.8|5680.3|5677.8|5676.3|375
1761070800000|2025-10-21 18:20:00|5679.8|5678.3|5680.8|5679.3|5680.8|5679.3|5678.8|5677.3|295
1761071100000|2025-10-21 18:25:00|5681.8|5680.3|5680.8|5679.3|5681.8|5680.3|5680.8|5679.3|177
1761071400000|2025-10-21 18:30:00|5680.3|5678.8|5680.8|5679.3|5681.8|5680.3|5679.8|5678.3|335
1761071700000|2025-10-21 18:35:00|5680.3|5678.8|5678.8|5677.3|5680.8|5679.3|5677.8|5676.3|198
1761072000000|2025-10-21 18:40:00|5677.8|5676.3|5676.8|5675.3|5677.8|5676.3|5676.8|5675.3|357
1761072300000|2025-10-21 18:45:00|5677.8|5676.3|5677.8|5676.3|5678.8|5677.3|5677.8|5676.3|375
1761072600000|2025-10-21 18:50:00|5678.3|5676.8|5676.8|5675.3|5678.8|5677.3|5675.8|5674.3|528
1761072900000|2025-10-21 18:55:00|5675.8|5674.3|5676.8|5675.3|5677.8|5676.3|5675.8|5674.3|232
1761073200000|2025-10-21 19:00:00|5675.8|5674.3|5675.8|5674.3|5676.8|5675.3|5674.8|5673.3|185
1761073500000|2025-10-21 19:05:00|5674.8|5673.3|5675.8|5674.3|5675.8|5674.3|5674.8|5673.3|191
1761073800000|2025-10-21 19:10:00|5676.8|5675.3|5675.8|5674.3|5676.8|5675.3|5675.8|5674.3|262
1761074100000|2025-10-21 19:15:00|5676.8|5675.3|5676.8|5675.3|5676.8|5675.3|5675.8|5674.3|219
1761074400000|2025-10-21 19:20:00|5677.8|5676.3|5676.8|5675.3|5677.8|5676.3|5675.8|5674.3|374
1761074700000|2025-10-21 19:25:00|5675.8|5674.3|5675.8|5674.3|5676.8|5675.3|5674.8|5673.3|236
1761075000000|2025-10-21 19:30:00|5674.8|5673.3|5674.8|5673.3|5675.8|5674.3|5674.8|5673.3|164
1761075300000|2025-10-21 19:35:00|5675.8|5674.3|5674.8|5673.3|5675.8|5674.3|5673.8|5672.3|488
1761075600000|2025-10-21 19:40:00|5673.8|5672.3|5674.8|5673.3|5674.8|5673.3|5672.8|5671.3|457
1761075900000|2025-10-21 19:45:00|5674.3|5672.8|5673.8|5672.3|5674.8|5673.3|5673.8|5672.3|394
1761076200000|2025-10-21 19:50:00|5674.8|5673.3|5675.8|5674.3|5675.8|5674.3|5674.8|5673.3|927
1761076500000|2025-10-21 19:55:00|5675.3|5673.8|5668.8|5667.3|5675.8|5674.3|5668.8|5667.3|2275
1761076800000|2025-10-21 20:00:00|5670.95|5667.95|5668.45|5665.45|5672.85|5669.85|5666.85|5663.85|1
1761077100000|2025-10-21 20:05:00|5668.35|5665.35|5667.85|5664.85|5668.55|5665.55|5665.95|5662.95|53
1761077400000|2025-10-21 20:10:00|5668.05|5665.05|5668.35|5665.35|5668.75|5665.75|5666.85|5663.85|0
1761077700000|2025-10-21 20:15:00|5668.65|5665.65|5668.65|5665.65|5669.85|5666.85|5668.35|5665.35|0
1761078000000|2025-10-21 20:20:00|5668.85|5665.85|5668.65|5665.65|5669.45|5666.45|5668.15|5665.15|0
1761078300000|2025-10-21 20:25:00|5668.85|5665.85|5669.85|5666.85|5669.95|5666.95|5668.85|5665.85|0
1761078600000|2025-10-21 20:30:00|5669.75|5666.75|5669.25|5666.25|5670.05|5667.05|5668.75|5665.75|0
1761078900000|2025-10-21 20:35:00|5669.45|5666.45|5670.65|5667.65|5670.75|5667.75|5669.25|5666.25|0
1761079200000|2025-10-21 20:40:00|5670.75|5667.75|5670.55|5667.55|5671.25|5668.25|5670.15|5667.15|0
1761079500000|2025-10-21 20:45:00|5670.65|5667.65|5669.85|5666.85|5670.75|5667.75|5669.55|5666.55|0
1761079800000|2025-10-21 20:50:00|5669.75|5666.75|5670.85|5667.85|5670.85|5667.85|5669.05|5666.05|0
1761080100000|2025-10-21 20:55:00|5670.75|5667.75|5670.25|5667.25|5671.15|5668.15|5670.25|5667.25|0
1761080400000|2025-10-21 21:00:00|5670.35|5667.35|5670.85|5667.85|5670.85|5667.85|5670.35|5667.35|0
1761080700000|2025-10-21 21:05:00|5670.75|5667.75|5670.4|5667.4|5671|5668|5670.2|5667.2|0
1761081000000|2025-10-21 21:10:00|5670.3|5667.3|5669|5666|5670.3|5667.3|5669|5666|0
1761081300000|2025-10-21 21:15:00|5669.3|5666.3|5669.7|5666.7|5669.8|5666.8|5669.3|5666.3|0
1761081600000|2025-10-21 21:20:00|5669.5|5666.5|5669.8|5666.8|5670|5667|5669.3|5666.3|0
1761081900000|2025-10-21 21:25:00|5669.9|5666.9|5670.1|5667.1|5670.1|5667.1|5669.7|5666.7|0
1761082200000|2025-10-21 21:30:00|5670|5667|5670|5667|5670|5667|5670|5667|0
1761082500000|2025-10-21 21:35:00|5669.7|5666.7|5669.7|5666.7|5669.7|5666.7|5669.7|5666.7|0
1761082800000|2025-10-21 21:40:00|5670.1|5667.1|5670.8|5667.8|5671.6|5668.6|5670.1|5667.1|0
1761083100000|2025-10-21 21:45:00|5670.7|5667.7|5671|5668|5671.8|5668.8|5670.7|5667.7|0
1761083400000|2025-10-21 21:50:00|5670.9|5667.9|5671.5|5668.5|5672.4|5669.4|5670.9|5667.9|0
1761083700000|2025-10-21 21:55:00|5671.4|5668.4|5671.6|5668.6|5671.9|5668.9|5670.8|5667.8|0
1761084000000|2025-10-21 22:00:00|5673.5|5670.5|5672.1|5669.1|5674.4|5671.4|5671.5|5668.5|0
1761084300000|2025-10-21 22:05:00|5671.9|5668.9|5671.3|5668.3|5672.1|5669.1|5670.8|5667.8|0
1761084600000|2025-10-21 22:10:00|5671.4|5668.4|5671.5|5668.5|5671.7|5668.7|5671.1|5668.1|0
1761084900000|2025-10-21 22:15:00|5671.6|5668.6|5672.6|5669.6|5673.1|5670.1|5671.5|5668.5|0
1761085200000|2025-10-21 22:20:00|5672.7|5669.7|5671.8|5668.8|5672.7|5669.7|5671.6|5668.6|0
1761085500000|2025-10-21 22:25:00|5671.9|5668.9|5673.1|5670.1|5673.2|5670.2|5671.8|5668.8|0
1761085800000|2025-10-21 22:30:00|5673.2|5670.2|5673|5670|5673.9|5670.9|5671.4|5668.4|0
1761086100000|2025-10-21 22:35:00|5672.9|5669.9|5672.4|5669.4|5673.3|5670.3|5672.2|5669.2|0
1761086400000|2025-10-21 22:40:00|5672.5|5669.5|5672.4|5669.4|5673.1|5670.1|5672.2|5669.2|0
1761086700000|2025-10-21 22:45:00|5672.3|5669.3|5672.5|5669.5|5672.5|5669.5|5671.5|5668.5|0
1761087000000|2025-10-21 22:50:00|5672.3|5669.3|5671.9|5668.9|5672.4|5669.4|5671.7|5668.7|0
1761087300000|2025-10-21 22:55:00|5671.8|5668.8|5672.6|5669.6|5672.8|5669.8|5671.6|5668.6|0
1761087600000|2025-10-21 23:00:00|5672.8|5669.8|5670.6|5667.6|5673.2|5670.2|5670.6|5667.6|0
1761087900000|2025-10-21 23:05:00|5670.7|5667.7|5670.5|5667.5|5670.9|5667.9|5670|5667|0
1761088200000|2025-10-21 23:10:00|5670.4|5667.4|5670.7|5667.7|5671.1|5668.1|5670.2|5667.2|0
1761088500000|2025-10-21 23:15:00|5670.8|5667.8|5670.6|5667.6|5671.2|5668.2|5670.4|5667.4|0
1761088800000|2025-10-21 23:20:00|5670.7|5667.7|5672.5|5669.5|5672.8|5669.8|5670.3|5667.3|0
1761089100000|2025-10-21 23:25:00|5672.7|5669.7|5671.4|5668.4|5672.9|5669.9|5671.2|5668.2|0
1761089400000|2025-10-21 23:30:00|5671.3|5668.3|5670.8|5667.8|5671.6|5668.6|5670.5|5667.5|0
1761089700000|2025-10-21 23:35:00|5670.9|5667.9|5670.8|5667.8|5671.1|5668.1|5670.6|5667.6|0
1761090000000|2025-10-21 23:40:00|5670.6|5667.6|5670.1|5667.1|5670.8|5667.8|5669.9|5666.9|0
1761090300000|2025-10-21 23:45:00|5670.2|5667.2|5669.9|5666.9|5670.6|5667.6|5669.4|5666.4|0
1761090600000|2025-10-21 23:50:00|5669.7|5666.7|5670|5667|5670|5667|5669.4|5666.4|0
1761090900000|2025-10-21 23:55:00|5670.1|5667.1|5669.8|5666.8|5670.8|5667.8|5669.6|5666.6|0
1761091200000|2025-10-22 00:00:00|5669.9|5666.9|5671.3|5668.3|5671.4|5668.4|5669|5666|0
1761091500000|2025-10-22 00:05:00|5671.2|5668.2|5668.2|5665.2|5671.4|5668.4|5667.8|5664.8|0
1761091800000|2025-10-22 00:10:00|5668.1|5665.1|5669.7|5666.7|5670.6|5667.6|5668|5665|0
1761092100000|2025-10-22 00:15:00|5669.6|5666.6|5661.4|5659.4|5670.4|5668.4|5660.4|5658.4|1117
1761092400000|2025-10-22 00:20:00|5661.9|5659.9|5664.4|5662.4|5664.4|5662.4|5661.4|5659.4|128
1761092700000|2025-10-22 00:25:00|5663.9|5661.9|5664.4|5662.4|5665.4|5663.4|5663.4|5661.4|109
1761093000000|2025-10-22 00:30:00|5664.9|5662.9|5665.9|5663.9|5667.4|5665.4|5664.4|5662.4|106
1761093300000|2025-10-22 00:35:00|5666.4|5664.4|5663.4|5661.4|5666.4|5664.4|5663.4|5661.4|76
1761093600000|2025-10-22 00:40:00|5662.9|5660.9|5661.4|5659.4|5664.4|5662.4|5661.4|5659.4|55
1761093900000|2025-10-22 00:45:00|5661.9|5659.9|5664.4|5662.4|5664.4|5662.4|5661.9|5659.9|25
1761094200000|2025-10-22 00:50:00|5663.9|5661.9|5662.4|5660.4|5663.9|5661.9|5662.4|5660.4|23
1761094500000|2025-10-22 00:55:00|5663.4|5661.4|5662.4|5660.4|5663.4|5661.4|5661.4|5659.4|149
1761094800000|2025-10-22 01:00:00|5661.9|5659.9|5661.4|5659.4|5662.4|5660.4|5659.4|5657.4|91
1761095100000|2025-10-22 01:05:00|5661.9|5659.9|5663.4|5661.4|5663.9|5661.9|5661.4|5659.4|10
1761095400000|2025-10-22 01:10:00|5663.9|5661.9|5664.9|5662.9|5665.4|5663.4|5663.9|5661.9|34
1761095700000|2025-10-22 01:15:00|5665.4|5663.4|5664.9|5662.9|5665.4|5663.4|5664.4|5662.4|17
1761096000000|2025-10-22 01:20:00|5665.4|5663.4|5666.4|5664.4|5667.4|5665.4|5664.9|5662.9|14
1761096300000|2025-10-22 01:25:00|||||||||5
1761096600000|2025-10-22 01:30:00|5665.9|5663.9|5667.4|5665.4|5667.4|5665.4|5665.4|5663.4|26
1761096900000|2025-10-22 01:35:00|5668.4|5666.4|5663.9|5661.9|5668.4|5666.4|5663.4|5661.4|47
1761097200000|2025-10-22 01:40:00|5663.4|5661.4|5664.4|5662.4|5664.4|5662.4|5663.4|5661.4|14
1761097500000|2025-10-22 01:45:00|5665.4|5663.4|5666.4|5664.4|5666.4|5664.4|5665.4|5663.4|122
1761097800000|2025-10-22 01:50:00|5665.4|5663.4|5667.4|5665.4|5667.4|5665.4|5665.4|5663.4|52
1761098100000|2025-10-22 01:55:00|5668.4|5666.4|5668.4|5666.4|5669.4|5667.4|5667.4|5665.4|87
1761098400000|2025-10-22 02:00:00|5667.9|5665.9|5667.9|5665.9|5668.4|5666.4|5667.4|5665.4|49
1761098700000|2025-10-22 02:05:00|5667.4|5665.4|5671.4|5669.4|5672.4|5670.4|5667.4|5665.4|163
1761099000000|2025-10-22 02:10:00|5670.9|5668.9|5671.4|5669.4|5671.9|5669.9|5670.4|5668.4|15
1761099300000|2025-10-22 02:15:00|5670.9|5668.9|5671.4|5669.4|5671.4|5669.4|5670.4|5668.4|3
1761099600000|2025-10-22 02:20:00|5670.4|5668.4|5671.4|5669.4|5671.4|5669.4|5670.4|5668.4|15
1761099900000|2025-10-22 02:25:00|5670.9|5668.9|5670.9|5668.9|5671.4|5669.4|5670.4|5668.4|2
1761100200000|2025-10-22 02:30:00|5670.4|5668.4|5670.4|5668.4|5670.9|5668.9|5670.4|5668.4|1
1761100500000|2025-10-22 02:35:00|5669.9|5667.9|5669.4|5667.4|5669.9|5667.9|5669.4|5667.4|3
1761100800000|2025-10-22 02:40:00|5670.4|5668.4|5670.4|5668.4|5670.4|5668.4|5669.9|5667.9|4
1761101100000|2025-10-22 02:45:00|5669.9|5667.9|5670.4|5668.4|5670.4|5668.4|5669.4|5667.4|1
1761101400000|2025-10-22 02:50:00|||||||||1
1761101700000|2025-10-22 02:55:00|||||||||3
1761102000000|2025-10-22 03:00:00|5669.9|5667.9|5668.4|5666.4|5670.4|5668.4|5667.9|5665.9|25
1761102300000|2025-10-22 03:05:00|5669.4|5667.4|5669.4|5667.4|5669.4|5667.4|5668.4|5666.4|19
1761102600000|2025-10-22 03:10:00|5668.4|5666.4|5668.4|5666.4|5669.4|5667.4|5667.4|5665.4|34
1761102900000|2025-10-22 03:15:00|5667.9|5665.9|5665.4|5663.4|5668.4|5666.4|5665.4|5663.4|16
1761103200000|2025-10-22 03:20:00|5664.9|5662.9|5667.4|5665.4|5667.4|5665.4|5664.4|5662.4|12
1761103500000|2025-10-22 03:25:00|5666.9|5664.9|5665.4|5663.4|5666.9|5664.9|5665.4|5663.4|9
1761103800000|2025-10-22 03:30:00|5665.9|5663.9|5664.4|5662.4|5665.9|5663.9|5664.4|5662.4|11
1761104100000|2025-10-22 03:35:00|5665.4|5663.4|5665.4|5663.4|5665.4|5663.4|5664.4|5662.4|45
1761104400000|2025-10-22 03:40:00|5666.4|5664.4|5666.4|5664.4|5666.4|5664.4|5665.4|5663.4|14
1761104700000|2025-10-22 03:45:00|5667.4|5665.4|5668.4|5666.4|5668.4|5666.4|5666.4|5664.4|20
1761105000000|2025-10-22 03:50:00|5668.9|5666.9|5668.4|5666.4|5669.4|5667.4|5668.4|5666.4|43
1761105300000|2025-10-22 03:55:00|5669.4|5667.4|5672.4|5670.4|5672.9|5670.9|5669.4|5667.4|99
1761105600000|2025-10-22 04:00:00|5673.4|5671.4|5674.4|5672.4|5675.4|5673.4|5672.4|5670.4|206
1761105900000|2025-10-22 04:05:00|5674.9|5672.9|5675.4|5673.4|5675.4|5673.4|5674.4|5672.4|22
1761106200000|2025-10-22 04:10:00|5675.9|5673.9|5673.4|5671.4|5676.4|5674.4|5673.4|5671.4|427
1761106500000|2025-10-22 04:15:00|5673.9|5671.9|5674.9|5672.9|5674.9|5672.9|5673.4|5671.4|5
1761106800000|2025-10-22 04:20:00|5675.4|5673.4|5674.4|5672.4|5675.4|5673.4|5674.4|5672.4|7
1761107100000|2025-10-22 04:25:00|5673.9|5671.9|5672.4|5670.4|5674.4|5672.4|5672.4|5670.4|93
1761107400000|2025-10-22 04:30:00|5672.9|5670.9|5673.4|5671.4|5673.4|5671.4|5672.4|5670.4|122
1761107700000|2025-10-22 04:35:00|5672.9|5670.9|5673.9|5671.9|5674.4|5672.4|5672.9|5670.9|119
1761108000000|2025-10-22 04:40:00|5673.4|5671.4|5674.4|5672.4|5676.4|5674.4|5673.4|5671.4|105
1761108300000|2025-10-22 04:45:00|5673.4|5671.4|5672.9|5670.9|5673.9|5671.9|5672.4|5670.4|12
1761108600000|2025-10-22 04:50:00|5673.4|5671.4|5673.4|5671.4|5674.4|5672.4|5672.4|5670.4|16
1761108900000|2025-10-22 04:55:00|5672.9|5670.9|5673.4|5671.4|5674.4|5672.4|5672.9|5670.9|12
1761109200000|2025-10-22 05:00:00|5672.4|5670.4|5672.4|5670.4|5673.4|5671.4|5671.9|5669.9|97
1761109500000|2025-10-22 05:05:00|5673.4|5671.4|5673.4|5671.4|5674.4|5672.4|5672.4|5670.4|345
1761109800000|2025-10-22 05:10:00|5674.4|5672.4|5674.4|5672.4|5674.4|5672.4|5673.4|5671.4|60
1761110100000|2025-10-22 05:15:00|5673.4|5671.4|5673.4|5671.4|5674.4|5672.4|5672.4|5670.4|156
1761110400000|2025-10-22 05:20:00|5674.4|5672.4|5673.4|5671.4|5675.4|5673.4|5672.4|5670.4|212
1761110700000|2025-10-22 05:25:00|5672.4|5670.4|5671.4|5669.4|5672.4|5670.4|5670.9|5668.9|148
1761111000000|2025-10-22 05:30:00|5670.9|5668.9|5670.4|5668.4|5672.4|5670.4|5670.4|5668.4|222
1761111300000|2025-10-22 05:35:00|5671.4|5669.4|5669.4|5667.4|5671.4|5669.4|5669.4|5667.4|49
1761111600000|2025-10-22 05:40:00|5669.9|5667.9|5667.4|5665.4|5669.9|5667.9|5667.4|5665.4|66
1761111900000|2025-10-22 05:45:00|5668.4|5666.4|5670.4|5668.4|5670.4|5668.4|5667.4|5665.4|513
1761112200000|2025-10-22 05:50:00|5669.9|5667.9|5669.4|5667.4|5670.4|5668.4|5669.4|5667.4|80
1761112500000|2025-10-22 05:55:00|5670.4|5668.4|5668.4|5666.4|5670.4|5668.4|5668.4|5666.4|82
1761112800000|2025-10-22 06:00:00|5668.15|5666.65|5666.15|5664.65|5668.15|5666.65|5663.15|5661.65|2274
1761113100000|2025-10-22 06:05:00|5667.15|5665.65|5665.15|5663.65|5667.15|5665.65|5663.15|5661.65|492
1761113400000|2025-10-22 06:10:00|5666.15|5664.65|5669.15|5667.65|5669.15|5667.65|5666.15|5664.65|254
1761113700000|2025-10-22 06:15:00|5668.15|5666.65|5669.15|5667.65|5669.15|5667.65|5667.15|5665.65|613
1761114000000|2025-10-22 06:20:00|5671.15|5669.65|5673.15|5671.65|5673.65|5672.15|5670.15|5668.65|705
1761114300000|2025-10-22 06:25:00|5672.15|5670.65|5672.15|5670.65|5675.15|5673.65|5671.15|5669.65|593
1761114600000|2025-10-22 06:30:00|5671.15|5669.65|5672.15|5670.65|5672.15|5670.65|5670.15|5668.65|397
1761114900000|2025-10-22 06:35:00|5672.65|5671.15|5675.15|5673.65|5675.15|5673.65|5671.15|5669.65|822
1761115200000|2025-10-22 06:40:00|5676.15|5674.65|5678.15|5676.65|5679.15|5677.65|5675.15|5673.65|492
1761115500000|2025-10-22 06:45:00|5677.15|5675.65|5677.15|5675.65|5681.15|5679.65|5675.15|5673.65|897
1761115800000|2025-10-22 06:50:00|5679.15|5677.65|5677.15|5675.65|5679.15|5677.65|5676.15|5674.65|1589
1761116100000|2025-10-22 06:55:00|5676.65|5675.15|5673.15|5671.65|5677.15|5675.65|5671.15|5669.65|1899
1761116400000|2025-10-22 07:00:00|5672.15|5670.65|5661.15|5659.65|5674.15|5672.65|5659.15|5657.65|8765
1761116700000|2025-10-22 07:05:00|5660.15|5658.65|5659.15|5657.65|5660.15|5658.65|5656.15|5654.65|4891
1761117000000|2025-10-22 07:10:00|5658.65|5657.15|5656.15|5654.65|5659.15|5657.65|5653.15|5651.65|4709
1761117300000|2025-10-22 07:15:00|5657.15|5655.65|5658.15|5656.65|5660.15|5658.65|5654.15|5652.65|2814
1761117600000|2025-10-22 07:20:00|5658.01|5656.51|5660.01|5658.51|5660.01|5658.51|5653.01|5651.51|3682
1761117900000|2025-10-22 07:25:00|5661.01|5659.51|5665.01|5663.51|5666.01|5664.51|5660.01|5658.51|1753
1761118200000|2025-10-22 07:30:00|5665.16|5663.66|5669.16|5667.66|5671.16|5669.66|5665.16|5663.66|3367
1761118500000|2025-10-22 07:35:00|5670.16|5668.66|5668.16|5666.66|5670.16|5668.66|5667.16|5665.66|1407
1761118800000|2025-10-22 07:40:00|5667.96|5666.46|5673.96|5672.46|5674.96|5673.46|5667.96|5666.46|3234
1761119100000|2025-10-22 07:45:00|5672.96|5671.46|5674.96|5673.46|5674.96|5673.46|5671.96|5670.46|1083
1761119400000|2025-10-22 07:50:00|5674.85|5673.35|5673.85|5672.35|5675.85|5674.35|5672.85|5671.35|2201
1761119700000|2025-10-22 07:55:00|5672.85|5671.35|5670.85|5669.35|5673.85|5672.35|5670.85|5669.35|2831
1761120000000|2025-10-22 08:00:00|5671.42|5669.92|5666.42|5664.92|5672.42|5670.92|5666.42|5664.92|2586
1761120300000|2025-10-22 08:05:00|5665.42|5663.92|5664.42|5662.92|5669.42|5667.92|5663.42|5661.92|3594
1761120600000|2025-10-22 08:10:00|5664.61|5663.11|5663.61|5662.11|5665.61|5664.11|5661.61|5660.11|3109
1761120900000|2025-10-22 08:15:00|5664.61|5663.11|5663.61|5662.11|5665.61|5664.11|5661.11|5659.61|7812
1761121200000|2025-10-22 08:20:00|5663.73|5662.23|5663.73|5662.23|5664.23|5662.73|5661.73|5660.23|4546
1761121500000|2025-10-22 08:25:00|5662.73|5661.23|5662.73|5661.23|5664.73|5663.23|5661.73|5660.23|1420
1761121800000|2025-10-22 08:30:00|5662.65|5661.15|5664.65|5663.15|5665.65|5664.15|5662.65|5661.15|2792
1761122100000|2025-10-22 08:35:00|5663.65|5662.15|5659.65|5658.15|5665.65|5664.15|5659.65|5658.15|1501
1761122400000|2025-10-22 08:40:00|5659.36|5657.86|5659.36|5657.86|5659.86|5658.36|5657.36|5655.86|1639
1761122700000|2025-10-22 08:45:00|5658.36|5656.86|5659.36|5657.86|5661.36|5659.86|5657.36|5655.86|2102
1761123000000|2025-10-22 08:50:00|5659.41|5657.91|5660.41|5658.91|5661.41|5659.91|5659.41|5657.91|2322
1761123300000|2025-10-22 08:55:00|5661.41|5659.91|5666.41|5664.91|5666.41|5664.91|5661.41|5659.91|4608
1761123600000|2025-10-22 09:00:00|5665.99|5664.49|5667.99|5666.49|5667.99|5666.49|5665.99|5664.49|2773
1761123900000|2025-10-22 09:05:00|5666.99|5665.49|5661.99|5660.49|5666.99|5665.49|5661.99|5660.49|11860
1761124200000|2025-10-22 09:10:00|5662.19|5660.69|5663.19|5661.69|5664.19|5662.69|5661.19|5659.69|3525
1761124500000|2025-10-22 09:15:00|5662.19|5660.69|5663.19|5661.69|5664.19|5662.69|5661.19|5659.69|3491
1761124800000|2025-10-22 09:20:00|5663.26|5661.76|5666.26|5664.76|5666.26|5664.76|5662.26|5660.76|1184
1761125100000|2025-10-22 09:25:00|5667.26|5665.76|5667.26|5665.76|5668.26|5666.76|5666.26|5664.76|1486
1761125400000|2025-10-22 09:30:00|5667|5665.5|5667|5665.5|5669|5667.5|5666|5664.5|2726
1761125700000|2025-10-22 09:35:00|5668|5666.5|5666|5664.5|5669|5667.5|5666|5664.5|2839
1761126000000|2025-10-22 09:40:00|5666.12|5664.62|5663.12|5661.62|5666.12|5664.62|5663.12|5661.62|1480
1761126300000|2025-10-22 09:45:00|5664.12|5662.62|5666.12|5664.62|5666.12|5664.62|5663.12|5661.62|1494
1761126600000|2025-10-22 09:50:00|5666.17|5664.67|5668.17|5666.67|5669.17|5667.67|5666.17|5664.67|1153
1761126900000|2025-10-22 09:55:00|5669.17|5667.67|5672.17|5670.67|5673.17|5671.67|5669.17|5667.67|2278
1761127200000|2025-10-22 10:00:00|5672.02|5670.52|5678.02|5676.52|5679.02|5677.52|5672.02|5670.52|3298
1761127500000|2025-10-22 10:05:00|5679.02|5677.52|5681.02|5679.52|5681.02|5679.52|5678.02|5676.52|2599
1761127800000|2025-10-22 10:10:00|5681.29|5679.79|5683.29|5681.79|5684.29|5682.79|5680.29|5678.79|1656
1761128100000|2025-10-22 10:15:00|5682.79|5681.29|5681.29|5679.79|5684.29|5682.79|5681.29|5679.79|5589
1761128400000|2025-10-22 10:20:00|5681.64|5680.14|5682.64|5681.14|5686.64|5685.14|5681.64|5680.14|3463
1761128700000|2025-10-22 10:25:00|5683.64|5682.14|5684.64|5683.14|5684.64|5683.14|5682.64|5681.14|1972
1761129000000|2025-10-22 10:30:00|5684.22|5682.72|5680.22|5678.72|5684.22|5682.72|5679.22|5677.72|3233
1761129300000|2025-10-22 10:35:00|5679.22|5677.72|5680.22|5678.72|5680.22|5678.72|5678.22|5676.72|1237
1761129600000|2025-10-22 10:40:00|5680.44|5678.94|5683.44|5681.94|5683.44|5681.94|5680.44|5678.94|2813
1761129900000|2025-10-22 10:45:00|5682.94|5681.44|5684.44|5682.94|5684.44|5682.94|5682.94|5681.44|2298
1761130200000|2025-10-22 10:50:00|5684.04|5682.54|5683.04|5681.54|5685.04|5683.54|5683.04|5681.54|1036
1761130500000|2025-10-22 10:55:00|5684.04|5682.54|5684.04|5682.54|5685.04|5683.54|5683.04|5681.54|2340
1761130800000|2025-10-22 11:00:00|5684.02|5682.52|5681.02|5679.52|5685.02|5683.52|5681.02|5679.52|1676
1761131100000|2025-10-22 11:05:00|5680.02|5678.52|5676.02|5674.52|5681.02|5679.52|5676.02|5674.52|1663
1761131400000|2025-10-22 11:10:00|5676.34|5674.84|5678.34|5676.84|5678.34|5676.84|5674.34|5672.84|828
1761131700000|2025-10-22 11:15:00|5677.34|5675.84|5680.34|5678.84|5680.34|5678.84|5673.34|5671.84|3562
1761132000000|2025-10-22 11:20:00|5680.14|5678.64|5682.14|5680.64|5682.14|5680.64|5679.14|5677.64|1537
1761132300000|2025-10-22 11:25:00|5681.14|5679.64|5681.14|5679.64|5683.14|5681.64|5681.14|5679.64|1484
1761132600000|2025-10-22 11:30:00|5680.94|5679.44|5681.94|5680.44|5682.94|5681.44|5680.94|5679.44|1657
1761132900000|2025-10-22 11:35:00|5682.94|5681.44|5681.94|5680.44|5682.94|5681.44|5680.94|5679.44|2909
1761133200000|2025-10-22 11:40:00|5682.16|5680.66|5681.16|5679.66|5683.16|5681.66|5680.16|5678.66|2298
1761133500000|2025-10-22 11:45:00|5682.16|5680.66|5679.16|5677.66|5682.16|5680.66|5678.16|5676.66|715
1761133800000|2025-10-22 11:50:00|5679.63|5678.13|5679.63|5678.13|5679.63|5678.13|5677.63|5676.13|1395
1761134100000|2025-10-22 11:55:00|5677.63|5676.13|5675.63|5674.13|5679.63|5678.13|5675.63|5674.13|1319
1761134400000|2025-10-22 12:00:00|5675.79|5674.29|5676.79|5675.29|5679.79|5678.29|5673.79|5672.29|3231
1761134700000|2025-10-22 12:05:00|5675.79|5674.29|5676.79|5675.29|5677.79|5676.29|5675.79|5674.29|1000
1761135000000|2025-10-22 12:10:00|5676.37|5674.87|5677.37|5675.87|5678.37|5676.87|5676.37|5674.87|1707
1761135300000|2025-10-22 12:15:00|5678.37|5676.87|5678.37|5676.87|5679.37|5677.87|5677.87|5676.37|685
1761135600000|2025-10-22 12:20:00|5678.38|5676.88|5679.38|5677.88|5680.38|5678.88|5678.38|5676.88|890
1761135900000|2025-10-22 12:25:00|5678.38|5676.88|5678.38|5676.88|5680.38|5678.88|5678.38|5676.88|1216
1761136200000|2025-10-22 12:30:00|5678.18|5676.68|5679.18|5677.68|5681.18|5679.68|5678.18|5676.68|1025
1761136500000|2025-10-22 12:35:00|5680.18|5678.68|5676.18|5674.68|5680.18|5678.68|5676.18|5674.68|2067
1761136800000|2025-10-22 12:40:00|5676.31|5674.81|5677.31|5675.81|5677.31|5675.81|5674.31|5672.81|2958
1761137100000|2025-10-22 12:45:00|5676.31|5674.81|5675.31|5673.81|5678.31|5676.81|5675.31|5673.81|660
1761137400000|2025-10-22 12:50:00|5675.14|5673.64|5679.14|5677.64|5679.64|5678.14|5675.14|5673.64|2623
1761137700000|2025-10-22 12:55:00|5678.14|5676.64|5679.14|5677.64|5679.14|5677.64|5678.14|5676.64|1839
1761138000000|2025-10-22 13:00:00|5679.28|5677.78|5676.28|5674.78|5681.28|5679.78|5676.28|5674.78|2386
1761138300000|2025-10-22 13:05:00|5675.28|5673.78|5677.28|5675.78|5678.28|5676.78|5675.28|5673.78|1984
1761138600000|2025-10-22 13:10:00|5677.24|5675.74|5674.24|5672.74|5677.24|5675.74|5674.24|5672.74|1012
1761138900000|2025-10-22 13:15:00|5674.74|5673.24|5675.24|5673.74|5677.24|5675.74|5674.24|5672.74|2186
1761139200000|2025-10-22 13:20:00|5675.41|5673.91|5671.41|5669.91|5675.41|5673.91|5671.41|5669.91|1664
1761139500000|2025-10-22 13:25:00|5670.41|5668.91|5671.41|5669.91|5671.41|5669.91|5668.41|5666.91|4527
1761139800000|2025-10-22 13:30:00|5671.44|5669.94|5666.44|5664.94|5672.44|5670.94|5665.44|5663.94|3827
1761140100000|2025-10-22 13:35:00|5667.44|5665.94|5669.44|5667.94|5669.44|5667.94|5665.44|5663.94|3368
1761140400000|2025-10-22 13:40:00|5669.33|5667.83|5671.33|5669.83|5671.33|5669.83|5667.33|5665.83|4634
1761140700000|2025-10-22 13:45:00|5670.33|5668.83|5668.33|5666.83|5670.33|5668.83|5666.33|5664.83|3483
1761141000000|2025-10-22 13:50:00|5668.64|5667.14|5668.64|5667.14|5669.64|5668.14|5665.64|5664.14|3669
1761141300000|2025-10-22 13:55:00|5667.64|5666.14|5668.64|5667.14|5669.64|5668.14|5665.64|5664.14|4622
1761141600000|2025-10-22 14:00:00|5668.32|5666.82|5669.32|5667.82|5670.32|5668.82|5668.32|5666.82|2424
1761141900000|2025-10-22 14:05:00|5668.32|5666.82|5664.32|5662.82|5669.32|5667.82|5664.32|5662.82|4010
1761142200000|2025-10-22 14:10:00|5664.21|5662.71|5665.21|5663.71|5666.21|5664.71|5663.21|5661.71|3841
1761142500000|2025-10-22 14:15:00|5666.21|5664.71|5668.21|5666.71|5669.21|5667.71|5663.21|5661.71|3851
1761142800000|2025-10-22 14:20:00|5667.55|5666.05|5663.55|5662.05|5667.55|5666.05|5660.55|5659.05|6604
1761143100000|2025-10-22 14:25:00|5664.55|5663.05|5657.55|5656.05|5664.55|5663.05|5656.55|5655.05|6294
1761143400000|2025-10-22 14:30:00|5658.3|5656.8|5659.3|5657.8|5660.3|5658.8|5656.3|5654.8|6490
1761143700000|2025-10-22 14:35:00|5658.3|5656.8|5658.3|5656.8|5660.3|5658.8|5656.3|5654.8|3789
1761144000000|2025-10-22 14:40:00|5657.92|5656.42|5649.92|5648.42|5658.92|5657.42|5649.92|5648.42|5511
1761144300000|2025-10-22 14:45:00|5649.42|5647.92|5650.92|5649.42|5650.92|5649.42|5643.92|5642.42|4923
1761144600000|2025-10-22 14:50:00|5651.24|5649.74|5652.24|5650.74|5654.24|5652.74|5651.24|5649.74|6733
1761144900000|2025-10-22 14:55:00|5651.24|5649.74|5655.24|5653.74|5656.24|5654.74|5650.24|5648.74|7331
1761145200000|2025-10-22 15:00:00|5654.95|5653.45|5656.95|5655.45|5658.95|5657.45|5653.95|5652.45|5272
1761145500000|2025-10-22 15:05:00|5655.95|5654.45|5654.95|5653.45|5657.95|5656.45|5654.95|5653.45|6157
1761145800000|2025-10-22 15:10:00|5654.92|5653.42|5649.92|5648.42|5654.92|5653.42|5648.92|5647.42|5561
1761146100000|2025-10-22 15:15:00|5650.92|5649.42|5648.92|5647.42|5650.92|5649.42|5646.92|5645.42|6503
1761146400000|2025-10-22 15:20:00|5649.21|5647.71|5639.21|5637.71|5649.21|5647.71|5636.21|5634.71|14948
1761146700000|2025-10-22 15:25:00|5638.21|5636.71|5639.21|5637.71|5641.21|5639.71|5636.21|5634.71|25495
1761147000000|2025-10-22 15:30:00|5640.21|5638.71|5640.21|5638.71|5643.21|5641.71|5637.21|5635.71|27996
1761147300000|2025-10-22 15:35:00|5641.21|5639.71|5644.21|5642.71|5644.21|5642.71|5636.21|5634.71|22955
1761147600000|2025-10-22 15:40:00|5643.21|5641.71|5644.21|5642.71|5647.21|5645.71|5642.21|5640.71|8223
1761147900000|2025-10-22 15:45:00|5643.21|5641.71|5649.21|5647.71|5649.21|5647.71|5643.21|5641.71|5890
1761148200000|2025-10-22 15:50:00|5650.21|5648.71|5652.21|5650.71|5653.21|5651.71|5649.21|5647.71|4144
1761148500000|2025-10-22 15:55:00|5653.21|5651.71|5647.21|5645.71|5653.21|5651.71|5647.21|5645.71|2958
1761148800000|2025-10-22 16:00:00|5646.21|5644.71|5643.21|5641.71|5647.21|5645.71|5642.21|5640.71|1507
1761149100000|2025-10-22 16:05:00|5642.21|5640.71|5642.21|5640.71|5644.21|5642.71|5641.21|5639.71|1933
1761149400000|2025-10-22 16:10:00|5641.71|5640.21|5641.21|5639.71|5642.21|5640.71|5639.21|5637.71|1120
1761149700000|2025-10-22 16:15:00|5640.21|5638.71|5643.21|5641.71|5645.21|5643.71|5640.21|5638.71|1290
1761150000000|2025-10-22 16:20:00|5642.21|5640.71|5640.21|5638.71|5643.21|5641.71|5638.21|5636.71|1046
1761150300000|2025-10-22 16:25:00|5641.21|5639.71|5641.21|5639.71|5643.21|5641.71|5640.21|5638.71|545
1761150600000|2025-10-22 16:30:00|5642.21|5640.71|5630.21|5628.71|5643.21|5641.71|5603.21|5601.71|22946
1761150900000|2025-10-22 16:35:00|5631.21|5629.71|5631.21|5629.71|5636.71|5635.21|5629.21|5627.71|3474
1761151200000|2025-10-22 16:40:00|5631.71|5630.21|5632.21|5630.71|5637.21|5635.71|5629.21|5627.71|1818
1761151500000|2025-10-22 16:45:00|5633.21|5631.71|5630.21|5628.71|5636.21|5634.71|5628.21|5626.71|882
1761151800000|2025-10-22 16:50:00|5629.21|5627.71|5635.21|5633.71|5635.21|5633.71|5627.21|5625.71|2552
1761152100000|2025-10-22 16:55:00|5636.21|5634.71|5633.21|5631.71|5638.21|5636.71|5632.21|5630.71|1870
1761152400000|2025-10-22 17:00:00|5632.21|5630.71|5630.21|5628.71|5634.21|5632.71|5629.21|5627.71|610
1761152700000|2025-10-22 17:05:00|5629.21|5627.71|5634.21|5632.71|5634.21|5632.71|5627.21|5625.71|1016
1761153000000|2025-10-22 17:10:00|5633.21|5631.71|5626.21|5624.71|5635.21|5633.71|5626.21|5624.71|1025
1761153300000|2025-10-22 17:15:00|5626.71|5625.21|5623.21|5621.71|5627.21|5625.71|5622.21|5620.71|1754
1761153600000|2025-10-22 17:20:00|5624.21|5622.71|5615.71|5614.21|5624.21|5622.71|5615.21|5613.71|2041
1761153900000|2025-10-22 17:25:00|5615.21|5613.71|5620.21|5618.71|5620.21|5618.71|5614.21|5612.71|1549
1761154200000|2025-10-22 17:30:00|5619.21|5617.71|5622.21|5620.71|5622.21|5620.71|5616.21|5614.71|1315
1761154500000|2025-10-22 17:35:00|5623.21|5621.71|5611.71|5610.21|5623.21|5621.71|5611.21|5609.71|1045
1761154800000|2025-10-22 17:40:00|5612.21|5610.71|5606.21|5604.71|5612.21|5610.71|5606.21|5604.71|1407
1761155100000|2025-10-22 17:45:00|5606.71|5605.21|5612.21|5610.71|5613.21|5611.71|5606.21|5604.71|1254
1761155400000|2025-10-22 17:50:00|5611.71|5610.21|5607.21|5605.71|5612.21|5610.71|5606.21|5604.71|698
1761155700000|2025-10-22 17:55:00|5608.21|5606.71|5614.21|5612.71|5614.21|5612.71|5607.21|5605.71|726
1761156000000|2025-10-22 18:00:00|5613.21|5611.71|5615.21|5613.71|5618.21|5616.71|5613.21|5611.71|925
1761156300000|2025-10-22 18:05:00|5616.21|5614.71|5615.21|5613.71|5618.21|5616.71|5614.21|5612.71|782
1761156600000|2025-10-22 18:10:00|5616.21|5614.71|5613.21|5611.71|5617.21|5615.71|5613.21|5611.71|471
1761156900000|2025-10-22 18:15:00|5612.71|5611.21|5612.21|5610.71|5613.21|5611.71|5608.21|5606.71|714
1761157200000|2025-10-22 18:20:00|5613.21|5611.71|5619.21|5617.71|5620.21|5618.71|5613.21|5611.71|1389
1761157500000|2025-10-22 18:25:00|5620.21|5618.71|5619.21|5617.71|5620.21|5618.71|5616.21|5614.71|626
1761157800000|2025-10-22 18:30:00|5620.21|5618.71|5619.21|5617.71|5620.21|5618.71|5617.21|5615.71|590
1761158100000|2025-10-22 18:35:00|5620.21|5618.71|5622.21|5620.71|5622.21|5620.71|5618.21|5616.71|286
1761158400000|2025-10-22 18:40:00|5621.21|5619.71|5623.21|5621.71|5624.21|5622.71|5618.21|5616.71|406
1761158700000|2025-10-22 18:45:00|5622.21|5620.71|5625.21|5623.71|5625.21|5623.71|5622.21|5620.71|560
1761159000000|2025-10-22 18:50:00|5624.71|5623.21|5624.21|5622.71|5624.71|5623.21|5621.21|5619.71|644
1761159300000|2025-10-22 18:55:00|5623.71|5622.21|5627.21|5625.71|5628.21|5626.71|5623.21|5621.71|886
1761159600000|2025-10-22 19:00:00|5628.21|5626.71|5627.21|5625.71|5629.21|5627.71|5621.21|5619.71|3475
1761159900000|2025-10-22 19:05:00|5628.21|5626.71|5631.21|5629.71|5631.21|5629.71|5627.21|5625.71|1488
1761160200000|2025-10-22 19:10:00|5630.21|5628.71|5631.21|5629.71|5633.21|5631.71|5629.21|5627.71|939
1761160500000|2025-10-22 19:15:00|5630.71|5629.21|5631.21|5629.71|5632.21|5630.71|5628.21|5626.71|262
1761160800000|2025-10-22 19:20:00|5632.21|5630.71|5631.21|5629.71|5633.21|5631.71|5630.21|5628.71|533
1761161100000|2025-10-22 19:25:00|5632.21|5630.71|5634.21|5632.71|5634.21|5632.71|5631.21|5629.71|291
1761161400000|2025-10-22 19:30:00|5635.21|5633.71|5635.21|5633.71|5637.21|5635.71|5634.21|5632.71|492
1761161700000|2025-10-22 19:35:00|5634.21|5632.71|5637.71|5636.21|5638.21|5636.71|5634.21|5632.71|926
1761162000000|2025-10-22 19:40:00|5638.21|5636.71|5634.21|5632.71|5638.21|5636.71|5634.21|5632.71|590
1761162300000|2025-10-22 19:45:00|5633.21|5631.71|5637.21|5635.71|5638.21|5636.71|5633.21|5631.71|1416
1761162600000|2025-10-22 19:50:00|5636.71|5635.21|5635.21|5633.71|5637.21|5635.71|5633.21|5631.71|2114
1761162900000|2025-10-22 19:55:00|5635.71|5634.21|5636.21|5634.71|5637.71|5636.21|5632.21|5630.71|2873
1761163200000|2025-10-22 20:00:00|5636.56|5633.56|5637.86|5634.86|5639.86|5636.86|5636.56|5633.56|52
1761163500000|2025-10-22 20:05:00|5637.76|5634.76|5637.96|5634.96|5639.06|5636.06|5637.26|5634.26|0
1761163800000|2025-10-22 20:10:00|5638.06|5635.06|5637.56|5634.56|5639.66|5636.66|5637.26|5634.26|0
1761164100000|2025-10-22 20:15:00|5637.76|5634.76|5636.06|5633.06|5638.06|5635.06|5635.56|5632.56|0
1761164400000|2025-10-22 20:20:00|5635.96|5632.96|5634.16|5631.16|5636.66|5633.66|5634.06|5631.06|0
1761164700000|2025-10-22 20:25:00|5634.06|5631.06|5634.56|5631.56|5635.46|5632.46|5633.96|5630.96|0
1761165000000|2025-10-22 20:30:00|5634.66|5631.66|5635.56|5632.56|5636.36|5633.36|5633.96|5630.96|0
1761165300000|2025-10-22 20:35:00|5635.76|5632.76|5636.06|5633.06|5636.26|5633.26|5634.66|5631.66|0
1761165600000|2025-10-22 20:40:00|5635.96|5632.96|5636.56|5633.56|5636.96|5633.96|5635.66|5632.66|0
1761165900000|2025-10-22 20:45:00|5636.66|5633.66|5636.26|5633.26|5636.86|5633.86|5635.66|5632.66|0
1761166200000|2025-10-22 20:50:00|5636.46|5633.46|5636.06|5633.06|5637.36|5634.36|5635.66|5632.66|0
1761166500000|2025-10-22 20:55:00|5636.16|5633.16|5636.76|5633.76|5636.96|5633.96|5635.76|5632.76|0
1761166800000|2025-10-22 21:00:00|5636.56|5633.56|5637.3|5634.3|5637.8|5634.8|5636.46|5633.46|0
1761167100000|2025-10-22 21:05:00|5637.4|5634.4|5637.5|5634.5|5637.9|5634.9|5637.3|5634.3|0
1761167400000|2025-10-22 21:10:00|5637.4|5634.4|5637.2|5634.2|5637.4|5634.4|5636.8|5633.8|0
1761167700000|2025-10-22 21:15:00|5637|5634|5636.6|5633.6|5637.2|5634.2|5636.3|5633.3|0
1761168000000|2025-10-22 21:20:00|5636.7|5633.7|5636.4|5633.4|5636.7|5633.7|5636.2|5633.2|0
1761168300000|2025-10-22 21:25:00|5636|5633|5636.4|5633.4|5636.6|5633.6|5635.9|5632.9|0
1761168600000|2025-10-22 21:30:00|5636.3|5633.3|5636.3|5633.3|5636.3|5633.3|5636.3|5633.3|0
1761168900000|2025-10-22 21:35:00|5636.5|5633.5|5636.4|5633.4|5636.5|5633.5|5636.1|5633.1|0
1761169200000|2025-10-22 21:40:00|5636.5|5633.5|5636.4|5633.4|5637|5634|5636.3|5633.3|0
1761169500000|2025-10-22 21:45:00|5636.2|5633.2|5635.8|5632.8|5636.2|5633.2|5635.8|5632.8|0
1761169800000|2025-10-22 21:50:00|5635.6|5632.6|5635.8|5632.8|5636|5633|5635.6|5632.6|0
1761170100000|2025-10-22 21:55:00|5635.7|5632.7|5635.8|5632.8|5635.8|5632.8|5635.4|5632.4|0
1761170400000|2025-10-22 22:00:00|5635.3|5632.3|5635|5632|5636.1|5633.1|5633.8|5630.8|0
1761170700000|2025-10-22 22:05:00|5635.1|5632.1|5634.8|5631.8|5635.6|5632.6|5634.6|5631.6|0
1761171000000|2025-10-22 22:10:00|5634.9|5631.9|5637.1|5634.1|5637.1|5634.1|5634.9|5631.9|0
1761171300000|2025-10-22 22:15:00|5637.4|5634.4|5638.3|5635.3|5639.1|5636.1|5637.3|5634.3|0
1761171600000|2025-10-22 22:20:00|5638.4|5635.4|5636.7|5633.7|5639.1|5636.1|5636.7|5633.7|0
1761171900000|2025-10-22 22:25:00|5636.8|5633.8|5637|5634|5637.7|5634.7|5636.5|5633.5|0
1761172200000|2025-10-22 22:30:00|5637.1|5634.1|5637.7|5634.7|5637.9|5634.9|5636.5|5633.5|0
1761172500000|2025-10-22 22:35:00|5637.8|5634.8|5636.6|5633.6|5638.1|5635.1|5636.3|5633.3|0
1761172800000|2025-10-22 22:40:00|5636.5|5633.5|5637.3|5634.3|5637.5|5634.5|5636.4|5633.4|0
1761173100000|2025-10-22 22:45:00|5637.4|5634.4|5637.9|5634.9|5638.4|5635.4|5637.3|5634.3|0
1761173400000|2025-10-22 22:50:00|5638|5635|5637.7|5634.7|5638.1|5635.1|5636.8|5633.8|0
1761173700000|2025-10-22 22:55:00|5637.5|5634.5|5637.7|5634.7|5638.1|5635.1|5637.2|5634.2|0
1761174000000|2025-10-22 23:00:00|5637.8|5634.8|5638.1|5635.1|5638.4|5635.4|5636.8|5633.8|0
1761174300000|2025-10-22 23:05:00|5638.2|5635.2|5639.5|5636.5|5639.7|5636.7|5638.2|5635.2|0
1761174600000|2025-10-22 23:10:00|5639.4|5636.4|5638.7|5635.7|5639.4|5636.4|5638.5|5635.5|0
1761174900000|2025-10-22 23:15:00|5638.6|5635.6|5637.9|5634.9|5639.2|5636.2|5637.8|5634.8|0
1761175200000|2025-10-22 23:20:00|5638|5635|5638.2|5635.2|5638.7|5635.7|5637.6|5634.6|0
1761175500000|2025-10-22 23:25:00|5638.3|5635.3|5637.7|5634.7|5638.4|5635.4|5637.3|5634.3|0
1761175800000|2025-10-22 23:30:00|5637.8|5634.8|5637.7|5634.7|5638.4|5635.4|5637.5|5634.5|0
1761176100000|2025-10-22 23:35:00|5637.6|5634.6|5636.3|5633.3|5637.6|5634.6|5635.9|5632.9|0
1761176400000|2025-10-22 23:40:00|5636.2|5633.2|5636|5633|5636.5|5633.5|5635.9|5632.9|0
1761176700000|2025-10-22 23:45:00|5636.1|5633.1|5636.8|5633.8|5637|5634|5635.2|5632.2|0
1761177000000|2025-10-22 23:50:00|5636.9|5633.9|5635.4|5632.4|5637|5634|5635.3|5632.3|0
1761177300000|2025-10-22 23:55:00|5635.3|5632.3|5633.3|5630.3|5635.3|5632.3|5632.9|5629.9|0
1761177600000|2025-10-23 00:00:00|5633.1|5630.1|5629.9|5626.9|5633.3|5630.3|5627.6|5624.6|0
1761177900000|2025-10-23 00:05:00|5630.3|5627.3|5632.8|5629.8|5633.3|5630.3|5630.3|5627.3|0
1761178200000|2025-10-23 00:10:00|5633|5630|5636.3|5633.3|5636.7|5633.7|5632.8|5629.8|0
1761178500000|2025-10-23 00:15:00|5636.2|5633.2|5633.4|5631.4|5636.5|5634.4|5631.9|5629.9|554
1761178800000|2025-10-23 00:20:00|5632.9|5630.9|5631.4|5629.4|5633.4|5631.4|5629.4|5627.4|68
1761179100000|2025-10-23 00:25:00|5630.9|5628.9|5630.9|5628.9|5631.4|5629.4|5629.4|5627.4|71
1761179400000|2025-10-23 00:30:00|5631.4|5629.4|5630.4|5628.4|5633.4|5631.4|5629.4|5627.4|134
1761179700000|2025-10-23 00:35:00|5630.9|5628.9|5627.4|5625.4|5630.9|5628.9|5627.4|5625.4|85
1761180000000|2025-10-23 00:40:00|5626.4|5624.4|5625.4|5623.4|5626.9|5624.9|5623.4|5621.4|102
1761180300000|2025-10-23 00:45:00|5625.9|5623.9|5623.4|5621.4|5626.4|5624.4|5623.4|5621.4|91
1761180600000|2025-10-23 00:50:00|5623.9|5621.9|5627.4|5625.4|5627.4|5625.4|5623.4|5621.4|168
1761180900000|2025-10-23 00:55:00|5626.4|5624.4|5628.9|5626.9|5629.4|5627.4|5625.9|5623.9|74
1761181200000|2025-10-23 01:00:00|5628.4|5626.4|5628.4|5626.4|5630.9|5628.9|5627.4|5625.4|75
1761181500000|2025-10-23 01:05:00|5629.4|5627.4|5630.4|5628.4|5631.4|5629.4|5629.4|5627.4|67
1761181800000|2025-10-23 01:10:00|5629.4|5627.4|5630.4|5628.4|5631.4|5629.4|5628.4|5626.4|245
1761182100000|2025-10-23 01:15:00|5629.4|5627.4|5629.4|5627.4|5630.4|5628.4|5629.4|5627.4|107
1761182400000|2025-10-23 01:20:00|5629.9|5627.9|5629.9|5627.9|5630.4|5628.4|5629.4|5627.4|141
1761182700000|2025-10-23 01:25:00|5629.4|5627.4|5630.9|5628.9|5631.4|5629.4|5628.9|5626.9|61
1761183000000|2025-10-23 01:30:00|5630.4|5628.4|5636.4|5634.4|5637.4|5635.4|5630.4|5628.4|210
1761183300000|2025-10-23 01:35:00|5636.9|5634.9|5635.4|5633.4|5638.4|5636.4|5635.4|5633.4|18
1761183600000|2025-10-23 01:40:00|5635.9|5633.9|5636.4|5634.4|5637.4|5635.4|5634.9|5632.9|25
1761183900000|2025-10-23 01:45:00|5635.9|5633.9|5634.4|5632.4|5636.4|5634.4|5634.4|5632.4|12
1761184200000|2025-10-23 01:50:00|5633.9|5631.9|5635.4|5633.4|5635.4|5633.4|5633.9|5631.9|21
1761184500000|2025-10-23 01:55:00|5636.4|5634.4|5636.4|5634.4|5636.4|5634.4|5634.4|5632.4|23
1761184800000|2025-10-23 02:00:00|5635.9|5633.9|5636.4|5634.4|5636.4|5634.4|5635.4|5633.4|31
1761185100000|2025-10-23 02:05:00|5637.4|5635.4|5636.4|5634.4|5637.4|5635.4|5636.4|5634.4|28
1761185400000|2025-10-23 02:10:00|5635.9|5633.9|5635.4|5633.4|5636.4|5634.4|5635.4|5633.4|45
1761185700000|2025-10-23 02:15:00|5636.4|5634.4|5639.4|5637.4|5639.4|5637.4|5636.4|5634.4|142
1761186000000|2025-10-23 02:20:00|5640.4|5638.4|5638.4|5636.4|5640.4|5638.4|5638.4|5636.4|47
1761186300000|2025-10-23 02:25:00|5638.9|5636.9|5640.4|5638.4|5640.4|5638.4|5638.4|5636.4|26
1761186600000|2025-10-23 02:30:00|5639.9|5637.9|5639.4|5637.4|5640.4|5638.4|5639.4|5637.4|8
1761186900000|2025-10-23 02:35:00|5638.9|5636.9|5639.4|5637.4|5639.4|5637.4|5638.4|5636.4|11
1761187200000|2025-10-23 02:40:00|5638.9|5636.9|5639.4|5637.4|5639.4|5637.4|5638.4|5636.4|11
1761187500000|2025-10-23 02:45:00|5640.4|5638.4|5639.9|5637.9|5640.4|5638.4|5639.9|5637.9|7
1761187800000|2025-10-23 02:50:00|5640.4|5638.4|5640.4|5638.4|5641.4|5639.4|5639.9|5637.9|5
1761188100000|2025-10-23 02:55:00|5640.9|5638.9|5638.4|5636.4|5640.9|5638.9|5637.9|5635.9|46
1761188400000|2025-10-23 03:00:00|5639.4|5637.4|5637.4|5635.4|5639.4|5637.4|5637.4|5635.4|21
1761188700000|2025-10-23 03:05:00|5637.9|5635.9|5638.4|5636.4|5639.4|5637.4|5637.9|5635.9|17
1761189000000|2025-10-23 03:10:00|5638.9|5636.9|5639.9|5637.9|5640.4|5638.4|5638.9|5636.9|10
1761189300000|2025-10-23 03:15:00|5640.4|5638.4|5640.4|5638.4|5640.4|5638.4|5639.4|5637.4|16
1761189600000|2025-10-23 03:20:00|5639.9|5637.9|5639.4|5637.4|5639.9|5637.9|5639.4|5637.4|13
1761189900000|2025-10-23 03:25:00|5638.4|5636.4|5637.9|5635.9|5639.4|5637.4|5637.4|5635.4|17
1761190200000|2025-10-23 03:30:00|5638.4|5636.4|5638.4|5636.4|5638.4|5636.4|5637.9|5635.9|6
1761190500000|2025-10-23 03:35:00|5637.9|5635.9|5636.4|5634.4|5638.4|5636.4|5635.9|5633.9|18
1761190800000|2025-10-23 03:40:00|5635.9|5633.9|5635.4|5633.4|5636.4|5634.4|5633.4|5631.4|36
1761191100000|2025-10-23 03:45:00|5634.9|5632.9|5636.4|5634.4|5636.4|5634.4|5634.4|5632.4|17
1761191400000|2025-10-23 03:50:00|5637.4|5635.4|5638.4|5636.4|5638.4|5636.4|5636.9|5634.9|8
1761191700000|2025-10-23 03:55:00|5637.9|5635.9|5638.4|5636.4|5638.4|5636.4|5637.4|5635.4|11
1761192000000|2025-10-23 04:00:00|5639.4|5637.4|5639.4|5637.4|5639.4|5637.4|5638.4|5636.4|24
1761192300000|2025-10-23 04:05:00|5638.9|5636.9|5636.9|5634.9|5639.4|5637.4|5636.9|5634.9|7
1761192600000|2025-10-23 04:10:00|5637.4|5635.4|5635.4|5633.4|5637.4|5635.4|5635.4|5633.4|10
1761192900000|2025-10-23 04:15:00|5635.9|5633.9|5635.4|5633.4|5635.9|5633.9|5634.4|5632.4|29
1761193200000|2025-10-23 04:20:00|5636.4|5634.4|5639.4|5637.4|5639.4|5637.4|5636.4|5634.4|9
1761193500000|2025-10-23 04:25:00|5638.9|5636.9|5636.4|5634.4|5639.4|5637.4|5636.4|5634.4|68
1761193800000|2025-10-23 04:30:00|5636.9|5634.9|5633.4|5631.4|5636.9|5634.9|5632.9|5630.9|94
1761194100000|2025-10-23 04:35:00|5633.9|5631.9|5635.4|5633.4|5635.4|5633.4|5633.4|5631.4|27
1761194400000|2025-10-23 04:40:00|5635.9|5633.9|5634.4|5632.4|5635.9|5633.9|5634.4|5632.4|37
1761194700000|2025-10-23 04:45:00|5634.9|5632.9|5635.4|5633.4|5635.4|5633.4|5634.4|5632.4|16
1761195000000|2025-10-23 04:50:00|5634.9|5632.9|5636.4|5634.4|5636.9|5634.9|5634.4|5632.4|22
1761195300000|2025-10-23 04:55:00|||||||||6
1761195600000|2025-10-23 05:00:00|5636.9|5634.9|5637.4|5635.4|5637.4|5635.4|5636.4|5634.4|59
1761195900000|2025-10-23 05:05:00|5636.4|5634.4|5636.4|5634.4|5636.4|5634.4|5635.4|5633.4|111
1761196200000|2025-10-23 05:10:00|5635.9|5633.9|5637.4|5635.4|5637.4|5635.4|5635.4|5633.4|68
1761196500000|2025-10-23 05:15:00|5638.4|5636.4|5638.4|5636.4|5638.4|5636.4|5637.4|5635.4|149
1761196800000|2025-10-23 05:20:00|5639.4|5637.4|5637.4|5635.4|5639.4|5637.4|5635.4|5633.4|97
1761197100000|2025-10-23 05:25:00|5636.9|5634.9|5639.4|5637.4|5639.4|5637.4|5636.4|5634.4|114
1761197400000|2025-10-23 05:30:00|5638.9|5636.9|5639.4|5637.4|5640.4|5638.4|5638.9|5636.9|197
1761197700000|2025-10-23 05:35:00|5638.4|5636.4|5636.9|5634.9|5638.4|5636.4|5636.4|5634.4|162
1761198000000|2025-10-23 05:40:00|5636.4|5634.4|5637.4|5635.4|5637.4|5635.4|5636.4|5634.4|28
1761198300000|2025-10-23 05:45:00|5637.9|5635.9|5638.4|5636.4|5638.9|5636.9|5637.9|5635.9|18
1761198600000|2025-10-23 05:50:00|5638.9|5636.9|5642.4|5640.4|5643.4|5641.4|5638.4|5636.4|126
1761198900000|2025-10-23 05:55:00|5641.4|5639.4|5646.4|5644.4|5646.4|5644.4|5641.4|5639.4|694
1761199200000|2025-10-23 06:00:00|5646.15|5644.65|5646.15|5644.65|5648.15|5646.65|5645.15|5643.65|1108
1761199500000|2025-10-23 06:05:00|5647.15|5645.65|5647.15|5645.65|5648.15|5646.65|5646.15|5644.65|448
1761199800000|2025-10-23 06:10:00|5647.65|5646.15|5646.15|5644.65|5648.15|5646.65|5645.15|5643.65|737
1761200100000|2025-10-23 06:15:00|5645.15|5643.65|5644.15|5642.65|5646.15|5644.65|5644.15|5642.65|275
1761200400000|2025-10-23 06:20:00|5643.15|5641.65|5642.15|5640.65|5645.15|5643.65|5642.15|5640.65|540
1761200700000|2025-10-23 06:25:00|5642.65|5641.15|5641.15|5639.65|5643.15|5641.65|5641.15|5639.65|483
1761201000000|2025-10-23 06:30:00|5642.15|5640.65|5640.15|5638.65|5643.65|5642.15|5640.15|5638.65|398
1761201300000|2025-10-23 06:35:00|5640.65|5639.15|5642.15|5640.65|5643.15|5641.65|5640.15|5638.65|592
1761201600000|2025-10-23 06:40:00|5643.15|5641.65|5643.15|5641.65|5643.15|5641.65|5641.15|5639.65|693
1761201900000|2025-10-23 06:45:00|5643.65|5642.15|5648.15|5646.65|5649.15|5647.65|5643.65|5642.15|1365
1761202200000|2025-10-23 06:50:00|5647.15|5645.65|5648.15|5646.65|5651.15|5649.65|5647.15|5645.65|1012
1761202500000|2025-10-23 06:55:00|5647.15|5645.65|5650.15|5648.65|5651.15|5649.65|5647.15|5645.65|1669
1761202800000|2025-10-23 07:00:00|5652.15|5650.65|5653.15|5651.65|5654.15|5652.65|5645.15|5643.65|6801
1761203100000|2025-10-23 07:05:00|5654.15|5652.65|5657.15|5655.65|5658.15|5656.65|5652.15|5650.65|4300
1761203400000|2025-10-23 07:10:00|5658.15|5656.65|5659.15|5657.65|5660.15|5658.65|5657.15|5655.65|2718
1761203700000|2025-10-23 07:15:00|5660.15|5658.65|5655.15|5653.65|5662.15|5660.65|5653.15|5651.65|4866
1761204000000|2025-10-23 07:20:00|5654.15|5652.65|5649.15|5647.65|5655.15|5653.65|5648.15|5646.65|3359
1761204300000|2025-10-23 07:25:00|5650.15|5648.65|5650.15|5648.65|5652.15|5650.65|5648.15|5646.65|5285
1761204600000|2025-10-23 07:30:00|5650.87|5649.37|5653.87|5652.37|5654.87|5653.37|5649.87|5648.37|3704
1761204900000|2025-10-23 07:35:00|5652.87|5651.37|5655.87|5654.37|5657.87|5656.37|5652.37|5650.87|2117
1761205200000|2025-10-23 07:40:00|5655.55|5654.05|5654.55|5653.05|5657.55|5656.05|5653.55|5652.05|3169
1761205500000|2025-10-23 07:45:00|5655.55|5654.05|5655.55|5654.05|5659.55|5658.05|5654.55|5653.05|4895
1761205800000|2025-10-23 07:50:00|5655.35|5653.85|5655.35|5653.85|5657.35|5655.85|5654.35|5652.85|2767
1761206100000|2025-10-23 07:55:00|5654.35|5652.85|5658.35|5656.85|5658.35|5656.85|5654.35|5652.85|2329
1761206400000|2025-10-23 08:00:00|5658.55|5657.05|5653.55|5652.05|5659.55|5658.05|5652.55|5651.05|3490
1761206700000|2025-10-23 08:05:00|5654.55|5653.05|5651.55|5650.05|5656.55|5655.05|5651.55|5650.05|1097
1761207000000|2025-10-23 08:10:00|5651.95|5650.45|5650.95|5649.45|5651.95|5650.45|5647.95|5646.45|1933
1761207300000|2025-10-23 08:15:00|5649.95|5648.45|5653.95|5652.45|5655.95|5654.45|5649.95|5648.45|2283
1761207600000|2025-10-23 08:20:00|5653.89|5652.39|5652.39|5650.89|5654.89|5653.39|5652.39|5650.89|1668
1761207900000|2025-10-23 08:25:00|5651.89|5650.39|5653.89|5652.39|5654.39|5652.89|5651.89|5650.39|1318
1761208200000|2025-10-23 08:30:00|5653.58|5652.08|5654.58|5653.08|5655.58|5654.08|5653.58|5652.08|2790
1761208500000|2025-10-23 08:35:00|5653.58|5652.08|5656.58|5655.08|5656.58|5655.08|5653.58|5652.08|930
1761208800000|2025-10-23 08:40:00|5656.7|5655.2|5652.7|5651.2|5656.7|5655.2|5651.7|5650.2|1144
1761209100000|2025-10-23 08:45:00|5653.7|5652.2|5646.7|5645.2|5653.7|5652.2|5645.7|5644.2|2319
1761209400000|2025-10-23 08:50:00|5647.15|5645.65|5645.15|5643.65|5648.15|5646.65|5645.15|5643.65|1729
1761209700000|2025-10-23 08:55:00|5644.15|5642.65|5649.15|5647.65|5649.15|5647.65|5644.15|5642.65|2242
1761210000000|2025-10-23 09:00:00|5649.26|5647.76|5654.26|5652.76|5654.26|5652.76|5649.26|5647.76|2521
1761210300000|2025-10-23 09:05:00|5653.26|5651.76|5652.26|5650.76|5654.26|5652.76|5651.26|5649.76|1026
1761210600000|2025-10-23 09:10:00|5651.73|5650.23|5646.73|5645.23|5651.73|5650.23|5644.73|5643.23|1203
1761210900000|2025-10-23 09:15:00|5647.23|5645.73|5651.73|5650.23|5651.73|5650.23|5645.73|5644.23|3157
1761211200000|2025-10-23 09:20:00|5651.86|5650.36|5648.86|5647.36|5651.86|5650.36|5647.36|5645.86|1665
1761211500000|2025-10-23 09:25:00|5647.86|5646.36|5646.86|5645.36|5649.86|5648.36|5646.86|5645.36|1011
1761211800000|2025-10-23 09:30:00|5647.42|5645.92|5652.42|5650.92|5652.42|5650.92|5647.42|5645.92|1355
1761212100000|2025-10-23 09:35:00|5651.42|5649.92|5651.42|5649.92|5651.42|5649.92|5649.42|5647.92|1771
1761212400000|2025-10-23 09:40:00|5651.41|5649.91|5652.41|5650.91|5652.41|5650.91|5649.41|5647.91|1356
1761212700000|2025-10-23 09:45:00|5650.41|5648.91|5648.41|5646.91|5650.41|5648.91|5646.41|5644.91|2391
1761213000000|2025-10-23 09:50:00|5648.12|5646.62|5649.12|5647.62|5650.12|5648.62|5647.12|5645.62|2358
1761213300000|2025-10-23 09:55:00|5650.12|5648.62|5652.12|5650.62|5653.12|5651.62|5649.12|5647.62|6164
1761213600000|2025-10-23 10:00:00|5651.96|5650.46|5647.96|5646.46|5653.96|5652.46|5647.96|5646.46|2854
1761213900000|2025-10-23 10:05:00|5648.96|5647.46|5647.96|5646.46|5649.96|5648.46|5647.96|5646.46|1306
1761214200000|2025-10-23 10:10:00|5648.04|5646.54|5651.04|5649.54|5652.04|5650.54|5648.04|5646.54|3272
1761214500000|2025-10-23 10:15:00|5650.04|5648.54|5653.04|5651.54|5653.04|5651.54|5650.04|5648.54|1235
1761214800000|2025-10-23 10:20:00|5652.78|5651.28|5652.78|5651.28|5653.78|5652.28|5651.78|5650.28|468
1761215100000|2025-10-23 10:25:00|5653.78|5652.28|5653.78|5652.28|5654.78|5653.28|5652.78|5651.28|1348
1761215400000|2025-10-23 10:30:00|5653.7|5652.2|5653.7|5652.2|5655.7|5654.2|5653.7|5652.2|689
1761215700000|2025-10-23 10:35:00|5652.7|5651.2|5656.7|5655.2|5657.7|5656.2|5652.7|5651.2|2289
1761216000000|2025-10-23 10:40:00|5656.62|5655.12|5655.62|5654.12|5656.62|5655.12|5655.62|5654.12|1640
1761216300000|2025-10-23 10:45:00|5654.62|5653.12|5654.62|5653.12|5655.62|5654.12|5653.62|5652.12|644
1761216600000|2025-10-23 10:50:00|5655.55|5654.05|5657.55|5656.05|5657.55|5656.05|5654.55|5653.05|816
1761216900000|2025-10-23 10:55:00|5656.55|5655.05|5662.55|5661.05|5663.55|5662.05|5656.55|5655.05|4873
1761217200000|2025-10-23 11:00:00|5661.77|5660.27|5656.77|5655.27|5661.77|5660.27|5656.77|5655.27|3349
1761217500000|2025-10-23 11:05:00|5656.27|5654.77|5659.77|5658.27|5659.77|5658.27|5655.77|5654.27|1083
1761217800000|2025-10-23 11:10:00|5660.31|5658.81|5657.31|5655.81|5660.31|5658.81|5656.31|5654.81|1315
1761218100000|2025-10-23 11:15:00|5657.81|5656.31|5660.31|5658.81|5660.31|5658.81|5655.31|5653.81|1948
1761218400000|2025-10-23 11:20:00|5659.63|5658.13|5659.63|5658.13|5660.63|5659.13|5657.63|5656.13|1915
1761218700000|2025-10-23 11:25:00|5660.63|5659.13|5663.63|5662.13|5663.63|5662.13|5659.63|5658.13|2903
1761219000000|2025-10-23 11:30:00|5663.52|5662.02|5661.52|5660.02|5664.52|5663.02|5661.52|5660.02|1246
1761219300000|2025-10-23 11:35:00|5660.52|5659.02|5659.52|5658.02|5661.52|5660.02|5659.52|5658.02|1417
1761219600000|2025-10-23 11:40:00|5659.97|5658.47|5658.97|5657.47|5659.97|5658.47|5656.97|5655.47|1278
1761219900000|2025-10-23 11:45:00|5657.97|5656.47|5657.97|5656.47|5657.97|5656.47|5655.97|5654.47|935
1761220200000|2025-10-23 11:50:00|5658.11|5656.61|5655.11|5653.61|5658.11|5656.61|5652.11|5650.61|1776
1761220500000|2025-10-23 11:55:00|5654.11|5652.61|5652.11|5650.61|5655.11|5653.61|5651.61|5650.11|900
1761220800000|2025-10-23 12:00:00|5652.59|5651.09|5650.59|5649.09|5652.59|5651.09|5646.59|5645.09|2758
1761221100000|2025-10-23 12:05:00|5650.09|5648.59|5650.59|5649.09|5651.59|5650.09|5649.59|5648.09|1357
1761221400000|2025-10-23 12:10:00|5650.21|5648.71|5647.21|5645.71|5651.21|5649.71|5646.21|5644.71|1557
1761221700000|2025-10-23 12:15:00|5646.21|5644.71|5643.21|5641.71|5648.21|5646.71|5643.21|5641.71|3049
1761222000000|2025-10-23 12:20:00|5642.77|5641.27|5647.77|5646.27|5647.77|5646.27|5641.77|5640.27|2528
1761222300000|2025-10-23 12:25:00|5648.77|5647.27|5647.77|5646.27|5648.77|5647.27|5646.77|5645.27|2996
1761222600000|2025-10-23 12:30:00|5647.44|5645.94|5642.44|5640.94|5648.44|5646.94|5642.44|5640.94|2789
1761222900000|2025-10-23 12:35:00|5641.44|5639.94|5641.44|5639.94|5642.44|5640.94|5640.44|5638.94|1124
1761223200000|2025-10-23 12:40:00|5641.81|5640.31|5642.81|5641.31|5643.81|5642.31|5640.81|5639.31|1929
1761223500000|2025-10-23 12:45:00|5643.81|5642.31|5647.81|5646.31|5647.81|5646.31|5643.81|5642.31|865
1761223800000|2025-10-23 12:50:00|5647.42|5645.92|5650.42|5648.92|5650.42|5648.92|5646.42|5644.92|2607
1761224100000|2025-10-23 12:55:00|5649.42|5647.92|5651.42|5649.92|5651.42|5649.92|5648.42|5646.92|1813
1761224400000|2025-10-23 13:00:00|5651.72|5650.22|5647.72|5646.22|5652.72|5651.22|5647.72|5646.22|2366
1761224700000|2025-10-23 13:05:00|5648.72|5647.22|5647.72|5646.22|5649.72|5648.22|5647.72|5646.22|7367
1761225000000|2025-10-23 13:10:00|5647.89|5646.39|5651.89|5650.39|5652.89|5651.39|5647.89|5646.39|1428
1761225300000|2025-10-23 13:15:00|5652.89|5651.39|5652.89|5651.39|5654.89|5653.39|5651.89|5650.39|1741
1761225600000|2025-10-23 13:20:00|5652.62|5651.12|5655.62|5654.12|5655.62|5654.12|5652.62|5651.12|1328
1761225900000|2025-10-23 13:25:00|5655.12|5653.62|5656.62|5655.12|5656.62|5655.12|5654.62|5653.12|3116
1761226200000|2025-10-23 13:30:00|5656.47|5654.97|5662.47|5660.97|5662.47|5660.97|5656.47|5654.97|5165
1761226500000|2025-10-23 13:35:00|5661.97|5660.47|5665.47|5663.97|5667.47|5665.97|5661.47|5659.97|4535
1761226800000|2025-10-23 13:40:00|5666.29|5664.79|5664.29|5662.79|5666.29|5664.79|5662.29|5660.79|2522
1761227100000|2025-10-23 13:45:00|5665.29|5663.79|5666.29|5664.79|5666.29|5664.79|5662.29|5660.79|5661
1761227400000|2025-10-23 13:50:00|5666.19|5664.69|5665.19|5663.69|5669.19|5667.69|5664.19|5662.69|3594
1761227700000|2025-10-23 13:55:00|5664.19|5662.69|5663.19|5661.69|5665.19|5663.69|5661.19|5659.69|3186
1761228000000|2025-10-23 14:00:00|5663.13|5661.63|5664.13|5662.63|5665.13|5663.63|5659.13|5657.63|3881
1761228300000|2025-10-23 14:05:00|5663.13|5661.63|5662.13|5660.63|5664.13|5662.63|5661.13|5659.63|3211
1761228600000|2025-10-23 14:10:00|5662.01|5660.51|5660.01|5658.51|5662.01|5660.51|5659.01|5657.51|2634
1761228900000|2025-10-23 14:15:00|5661.01|5659.51|5658.01|5656.51|5661.01|5659.51|5655.01|5653.51|2753
1761229200000|2025-10-23 14:20:00|5658.47|5656.97|5662.47|5660.97|5662.47|5660.97|5657.47|5655.97|2089
1761229500000|2025-10-23 14:25:00|5661.47|5659.97|5663.47|5661.97|5665.47|5663.97|5661.47|5659.97|1782
1761229800000|2025-10-23 14:30:00|5662.89|5661.39|5665.89|5664.39|5665.89|5664.39|5661.89|5660.39|2213
1761230100000|2025-10-23 14:35:00|5666.89|5665.39|5664.89|5663.39|5667.89|5666.39|5664.89|5663.39|3004
1761230400000|2025-10-23 14:40:00|5665.11|5663.61|5665.11|5663.61|5665.11|5663.61|5662.11|5660.61|2806
1761230700000|2025-10-23 14:45:00|5666.11|5664.61|5669.11|5667.61|5669.11|5667.61|5663.11|5661.61|7921
1761231000000|2025-10-23 14:50:00|5669.06|5667.56|5665.06|5663.56|5669.06|5667.56|5665.06|5663.56|1625
1761231300000|2025-10-23 14:55:00|5664.06|5662.56|5669.56|5668.06|5670.06|5668.56|5664.06|5662.56|2919
1761231600000|2025-10-23 15:00:00|5669.71|5668.21|5670.21|5668.71|5671.21|5669.71|5667.21|5665.71|4590
1761231900000|2025-10-23 15:05:00|5669.21|5667.71|5671.21|5669.71|5671.21|5669.71|5669.21|5667.71|1253
1761232200000|2025-10-23 15:10:00|5671.04|5669.54|5671.04|5669.54|5673.04|5671.54|5668.04|5666.54|6032
1761232500000|2025-10-23 15:15:00|5670.04|5668.54|5671.04|5669.54|5672.04|5670.54|5670.04|5668.54|3358
1761232800000|2025-10-23 15:20:00|5670.85|5669.35|5670.85|5669.35|5671.85|5670.35|5668.85|5667.35|8995
1761233100000|2025-10-23 15:25:00|5671.85|5670.35|5672.85|5671.35|5674.85|5673.35|5668.85|5667.35|19771
1761233400000|2025-10-23 15:30:00|5673.85|5672.35|5669.85|5668.35|5674.85|5673.35|5667.85|5666.35|41983
1761233700000|2025-10-23 15:35:00|5668.85|5667.35|5668.85|5667.35|5668.85|5667.35|5664.85|5663.35|9698
1761234000000|2025-10-23 15:40:00|5667.85|5666.35|5664.85|5663.35|5668.85|5667.35|5662.85|5661.35|5746
1761234300000|2025-10-23 15:45:00|5663.85|5662.35|5667.85|5666.35|5668.85|5667.35|5663.85|5662.35|3436
1761234600000|2025-10-23 15:50:00|5666.85|5665.35|5670.85|5669.35|5670.85|5669.35|5666.85|5665.35|2333
1761234900000|2025-10-23 15:55:00|5671.85|5670.35|5671.85|5670.35|5673.85|5672.35|5670.85|5669.35|2860
1761235200000|2025-10-23 16:00:00|5670.85|5669.35|5670.85|5669.35|5671.85|5670.35|5669.85|5668.35|2775
1761235500000|2025-10-23 16:05:00|5671.35|5669.85|5671.85|5670.35|5672.85|5671.35|5670.85|5669.35|815
1761235800000|2025-10-23 16:10:00|5671.35|5669.85|5671.85|5670.35|5671.85|5670.35|5669.85|5668.35|2337
1761236100000|2025-10-23 16:15:00|5670.85|5669.35|5670.85|5669.35|5671.85|5670.35|5670.85|5669.35|470
1761236400000|2025-10-23 16:20:00|5670.35|5668.85|5669.85|5668.35|5670.85|5669.35|5669.85|5668.35|752
1761236700000|2025-10-23 16:25:00|5668.85|5667.35|5668.85|5667.35|5669.85|5668.35|5667.85|5666.35|694
1761237000000|2025-10-23 16:30:00|5667.85|5666.35|5668.85|5667.35|5669.85|5668.35|5667.85|5666.35|787
1761237300000|2025-10-23 16:35:00|5669.85|5668.35|5668.85|5667.35|5669.85|5668.35|5667.85|5666.35|580
1761237600000|2025-10-23 16:40:00|5669.85|5668.35|5668.85|5667.35|5669.85|5668.35|5668.85|5667.35|671
1761237900000|2025-10-23 16:45:00|5669.85|5668.35|5668.85|5667.35|5669.85|5668.35|5668.85|5667.35|655
1761238200000|2025-10-23 16:50:00|5669.85|5668.35|5671.85|5670.35|5671.85|5670.35|5669.85|5668.35|230
1761238500000|2025-10-23 16:55:00|5671.35|5669.85|5671.85|5670.35|5671.85|5670.35|5670.85|5669.35|587
1761238800000|2025-10-23 17:00:00|5672.85|5671.35|5673.85|5672.35|5673.85|5672.35|5672.35|5670.85|348
1761239100000|2025-10-23 17:05:00|5672.85|5671.35|5668.85|5667.35|5672.85|5671.35|5664.85|5663.35|6216
1761239400000|2025-10-23 17:10:00|5669.85|5668.35|5671.85|5670.35|5672.85|5671.35|5668.85|5667.35|1170
1761239700000|2025-10-23 17:15:00|5672.85|5671.35|5670.85|5669.35|5672.85|5671.35|5669.85|5668.35|300
1761240000000|2025-10-23 17:20:00|5671.85|5670.35|5670.85|5669.35|5671.85|5670.35|5669.85|5668.35|244
1761240300000|2025-10-23 17:25:00|5670.35|5668.85|5669.85|5668.35|5670.85|5669.35|5668.85|5667.35|654
1761240600000|2025-10-23 17:30:00|5670.35|5668.85|5674.85|5673.35|5674.85|5673.35|5669.85|5668.35|4472
1761240900000|2025-10-23 17:35:00|5673.85|5672.35|5677.85|5676.35|5678.85|5677.35|5673.85|5672.35|1560
1761241200000|2025-10-23 17:40:00|5677.35|5675.85|5678.85|5677.35|5678.85|5677.35|5676.85|5675.35|392
1761241500000|2025-10-23 17:45:00|5679.85|5678.35|5678.85|5677.35|5679.85|5678.35|5678.85|5677.35|419
1761241800000|2025-10-23 17:50:00|5679.85|5678.35|5680.85|5679.35|5680.85|5679.35|5678.85|5677.35|442
1761242100000|2025-10-23 17:55:00|5679.85|5678.35|5680.85|5679.35|5681.85|5680.35|5679.85|5678.35|511
1761242400000|2025-10-23 18:00:00|5681.85|5680.35|5679.85|5678.35|5681.85|5680.35|5679.85|5678.35|341
1761242700000|2025-10-23 18:05:00|5678.85|5677.35|5679.85|5678.35|5679.85|5678.35|5678.85|5677.35|86
1761243000000|2025-10-23 18:10:00|5678.85|5677.35|5678.85|5677.35|5678.85|5677.35|5678.85|5677.35|384
1761243300000|2025-10-23 18:15:00|5677.85|5676.35|5678.85|5677.35|5678.85|5677.35|5676.35|5674.85|1466
1761243600000|2025-10-23 18:20:00|||||||||62
1761243900000|2025-10-23 18:25:00|5679.85|5678.35|5680.85|5679.35|5680.85|5679.35|5678.85|5677.35|644
1761244200000|2025-10-23 18:30:00|5679.85|5678.35|5679.85|5678.35|5680.85|5679.35|5679.85|5678.35|401
1761244500000|2025-10-23 18:35:00|5680.85|5679.35|5679.85|5678.35|5680.85|5679.35|5679.85|5678.35|182
1761244800000|2025-10-23 18:40:00|5680.85|5679.35|5679.85|5678.35|5680.85|5679.35|5679.85|5678.35|124
1761245100000|2025-10-23 18:45:00|5678.85|5677.35|5679.85|5678.35|5679.85|5678.35|5678.85|5677.35|164
1761245400000|2025-10-23 18:50:00|5680.85|5679.35|5680.85|5679.35|5680.85|5679.35|5679.85|5678.35|177
1761245700000|2025-10-23 18:55:00|5679.85|5678.35|5679.85|5678.35|5680.85|5679.35|5679.85|5678.35|151
1761246000000|2025-10-23 19:00:00|5679.35|5677.85|5679.85|5678.35|5679.85|5678.35|5679.35|5677.85|222
1761246300000|2025-10-23 19:05:00|5678.85|5677.35|5679.85|5678.35|5679.85|5678.35|5678.85|5677.35|237
1761246600000|2025-10-23 19:10:00|5680.85|5679.35|5679.85|5678.35|5680.85|5679.35|5679.85|5678.35|367
1761246900000|2025-10-23 19:15:00|5680.85|5679.35|5680.85|5679.35|5680.85|5679.35|5679.85|5678.35|446
1761247200000|2025-10-23 19:20:00|||||||||61
1761247500000|2025-10-23 19:25:00|5679.85|5678.35|5679.85|5678.35|5679.85|5678.35|5678.85|5677.35|387
1761247800000|2025-10-23 19:30:00|5679.35|5677.85|5678.85|5677.35|5679.85|5678.35|5678.85|5677.35|381
1761248100000|2025-10-23 19:35:00|5677.85|5676.35|5677.85|5676.35|5677.85|5676.35|5676.85|5675.35|161
1761248400000|2025-10-23 19:40:00|5676.85|5675.35|5677.85|5676.35|5677.85|5676.35|5676.85|5675.35|562
1761248700000|2025-10-23 19:45:00|5677.35|5675.85|5677.85|5676.35|5677.85|5676.35|5677.35|5675.85|574
1761249000000|2025-10-23 19:50:00|5676.85|5675.35|5675.85|5674.35|5676.85|5675.35|5673.85|5672.35|1311
1761249300000|2025-10-23 19:55:00|5674.85|5673.35|5674.85|5673.35|5675.85|5674.35|5673.85|5672.35|2085
1761249600000|2025-10-23 20:00:00|5674.3|5671.3|5675.8|5672.8|5676.1|5673.1|5673.8|5670.8|36
1761249900000|2025-10-23 20:05:00|5675.6|5672.6|5675|5672|5676.6|5673.6|5673.7|5670.7|0
1761250200000|2025-10-23 20:10:00|5675.1|5672.1|5674.6|5671.6|5675.1|5672.1|5673.8|5670.8|0
1761250500000|2025-10-23 20:15:00|5674.5|5671.5|5673.6|5670.6|5675.1|5672.1|5673.6|5670.6|0
1761250800000|2025-10-23 20:20:00|5673.7|5670.7|5674.5|5671.5|5674.7|5671.7|5673.7|5670.7|0
1761251100000|2025-10-23 20:25:00|5674.4|5671.4|5674.2|5671.2|5674.9|5671.9|5673.6|5670.6|0
1761251400000|2025-10-23 20:30:00|5674|5671|5675.7|5672.7|5676.2|5673.2|5673.7|5670.7|0
1761251700000|2025-10-23 20:35:00|5675.6|5672.6|5675.7|5672.7|5675.8|5672.8|5674.9|5671.9|0
1761252000000|2025-10-23 20:40:00|5675.8|5672.8|5675.3|5672.3|5676.1|5673.1|5675.1|5672.1|0
1761252300000|2025-10-23 20:45:00|5675.2|5672.2|5675.2|5672.2|5675.5|5672.5|5675|5672|0
1761252600000|2025-10-23 20:50:00|5675|5672|5675.3|5672.3|5675.6|5672.6|5674.6|5671.6|0
1761252900000|2025-10-23 20:55:00|5675.1|5672.1|5676|5673|5676|5673|5675|5672|0
1761253200000|2025-10-23 21:00:00|5675.8|5672.8|5676.4|5673.4|5676.8|5673.8|5675.8|5672.8|0
1761253500000|2025-10-23 21:05:00|5676.5|5673.5|5676.2|5673.2|5676.5|5673.5|5676.2|5673.2|0
1761253800000|2025-10-23 21:10:00|5676.1|5673.1|5676.3|5673.3|5676.3|5673.3|5676.1|5673.1|0
1761254100000|2025-10-23 21:15:00|5676.2|5673.2|5676.6|5673.6|5676.7|5673.7|5676.2|5673.2|0
1761254400000|2025-10-23 21:20:00|5676.4|5673.4|5676.3|5673.3|5676.5|5673.5|5676.2|5673.2|0
1761254700000|2025-10-23 21:25:00|5676.4|5673.4|5676.5|5673.5|5676.7|5673.7|5676.4|5673.4|0
1761255000000|2025-10-23 21:30:00|5676.4|5673.4|5676.8|5673.8|5677.3|5674.3|5676.4|5673.4|0
1761255300000|2025-10-23 21:35:00|5676.9|5673.9|5676.9|5673.9|5677.5|5674.5|5676.8|5673.8|0
1761255600000|2025-10-23 21:40:00|5677|5674|5677|5674|5677|5674|5676.9|5673.9|0
1761255900000|2025-10-23 21:45:00|5677.1|5674.1|5676.9|5673.9|5677.1|5674.1|5676.5|5673.5|0
1761256200000|2025-10-23 21:50:00|5677.1|5674.1|5676.8|5673.8|5677.5|5674.5|5676.8|5673.8|0
1761256500000|2025-10-23 21:55:00|5676.9|5673.9|5676.9|5673.9|5677.3|5674.3|5676.8|5673.8|0
1761256800000|2025-10-23 22:00:00|5675.9|5672.9|5676.8|5673.8|5678.5|5675.5|5675.8|5672.8|0
1761257100000|2025-10-23 22:05:00|5676.9|5673.9|5677|5674|5677.5|5674.5|5676.7|5673.7|0
1761257400000|2025-10-23 22:10:00|5677.1|5674.1|5677.3|5674.3|5678.1|5675.1|5677|5674|0
1761257700000|2025-10-23 22:15:00|5677.4|5674.4|5677.8|5674.8|5678.4|5675.4|5677.2|5674.2|0
1761258000000|2025-10-23 22:20:00|5677.6|5674.6|5677.6|5674.6|5678.3|5675.3|5677.2|5674.2|0
1761258300000|2025-10-23 22:25:00|5677.4|5674.4|5677.5|5674.5|5678.2|5675.2|5677.4|5674.4|0
1761258600000|2025-10-23 22:30:00|5677.6|5674.6|5677.6|5674.6|5678.4|5675.4|5677.5|5674.5|0
1761258900000|2025-10-23 22:35:00|5677.7|5674.7|5678.3|5675.3|5678.5|5675.5|5677.3|5674.3|0
1761259200000|2025-10-23 22:40:00|5678.4|5675.4|5677.6|5674.6|5678.4|5675.4|5677.2|5674.2|0
1761259500000|2025-10-23 22:45:00|5677.8|5674.8|5677|5674|5677.9|5674.9|5676.6|5673.6|0
1761259800000|2025-10-23 22:50:00|5677.1|5674.1|5677.4|5674.4|5677.9|5674.9|5676.9|5673.9|0
1761260100000|2025-10-23 22:55:00|5677.6|5674.6|5677.7|5674.7|5677.8|5674.8|5677.4|5674.4|0
1761260400000|2025-10-23 23:00:00|5677.5|5674.5|5678.2|5675.2|5678.9|5675.9|5677.5|5674.5|0
1761260700000|2025-10-23 23:05:00|5678.1|5675.1|5677.9|5674.9|5678.5|5675.5|5677.7|5674.7|0
1761261000000|2025-10-23 23:10:00|5678|5675|5678.1|5675.1|5678.7|5675.7|5678|5675|0
1761261300000|2025-10-23 23:15:00|5678.2|5675.2|5678|5675|5678.5|5675.5|5677.8|5674.8|0
1761261600000|2025-10-23 23:20:00|5677.9|5674.9|5678.1|5675.1|5678.2|5675.2|5677.8|5674.8|0
1761261900000|2025-10-23 23:25:00|5678|5675|5677.6|5674.6|5678.1|5675.1|5677.5|5674.5|0
1761262200000|2025-10-23 23:30:00|5677.7|5674.7|5677.7|5674.7|5678.1|5675.1|5677.6|5674.6|0
1761262500000|2025-10-23 23:35:00|5677.6|5674.6|5678.4|5675.4|5678.7|5675.7|5677.6|5674.6|0
1761262800000|2025-10-23 23:40:00|5678.5|5675.5|5680.3|5677.3|5680.6|5677.6|5678.3|5675.3|0
1761263100000|2025-10-23 23:45:00|5680.2|5677.2|5680.2|5677.2|5680.9|5677.9|5680|5677|0
1761263400000|2025-10-23 23:50:00|5680.1|5677.1|5679.8|5676.8|5680.5|5677.5|5679.6|5676.6|0
1761263700000|2025-10-23 23:55:00|5679.7|5676.7|5679.8|5676.8|5680.6|5677.6|5679.3|5676.3|0
1761264000000|2025-10-24 00:00:00|5679.9|5676.9|5679.9|5676.9|5680.5|5677.5|5679.4|5676.4|0
1761264300000|2025-10-24 00:05:00|5679.8|5676.8|5678.8|5675.8|5679.9|5676.9|5678.6|5675.6|0
1761264600000|2025-10-24 00:10:00|5678.7|5675.7|5678.6|5675.6|5678.9|5675.9|5677.7|5674.7|0
1761264900000|2025-10-24 00:15:00|5678.7|5675.7|5680.4|5678.4|5680.9|5678.9|5678.6|5675.6|486
1761265200000|2025-10-24 00:20:00|5679.9|5677.9|5680.9|5678.9|5680.9|5678.9|5679.9|5677.9|32
1761265500000|2025-10-24 00:25:00|5680.4|5678.4|5680.4|5678.4|5680.4|5678.4|5680.4|5678.4|12
1761265800000|2025-10-24 00:30:00|5680.9|5678.9|5682.4|5680.4|5682.4|5680.4|5680.9|5678.9|53
1761266100000|2025-10-24 00:35:00|5683.4|5681.4|5682.4|5680.4|5683.4|5681.4|5681.4|5679.4|93
1761266400000|2025-10-24 00:40:00|5683.4|5681.4|5683.4|5681.4|5683.4|5681.4|5682.4|5680.4|44
1761266700000|2025-10-24 00:45:00|5682.9|5680.9|5682.4|5680.4|5682.9|5680.9|5681.4|5679.4|69
1761267000000|2025-10-24 00:50:00|5683.4|5681.4|5681.4|5679.4|5683.4|5681.4|5681.4|5679.4|35
1761267300000|2025-10-24 00:55:00|5682.4|5680.4|5682.4|5680.4|5682.4|5680.4|5681.9|5679.9|7
1761267600000|2025-10-24 01:00:00|5682.9|5680.9|5682.9|5680.9|5683.4|5681.4|5682.4|5680.4|37
1761267900000|2025-10-24 01:05:00|5683.4|5681.4|5683.4|5681.4|5683.4|5681.4|5682.4|5680.4|15
1761268200000|2025-10-24 01:10:00|5684.4|5682.4|5684.4|5682.4|5685.4|5683.4|5684.4|5682.4|37
1761268500000|2025-10-24 01:15:00|5684.9|5682.9|5685.4|5683.4|5685.4|5683.4|5684.4|5682.4|126
1761268800000|2025-10-24 01:20:00|5684.9|5682.9|5684.4|5682.4|5685.4|5683.4|5684.4|5682.4|56
1761269100000|2025-10-24 01:25:00|5683.4|5681.4|5682.4|5680.4|5684.4|5682.4|5682.4|5680.4|28
1761269400000|2025-10-24 01:30:00|5681.4|5679.4|5681.4|5679.4|5682.4|5680.4|5680.4|5678.4|71
1761269700000|2025-10-24 01:35:00|5680.9|5678.9|5682.4|5680.4|5682.4|5680.4|5680.4|5678.4|124
1761270000000|2025-10-24 01:40:00|5681.4|5679.4|5681.4|5679.4|5682.4|5680.4|5681.4|5679.4|11
1761270300000|2025-10-24 01:45:00|5682.4|5680.4|5683.4|5681.4|5683.4|5681.4|5682.4|5680.4|50
1761270600000|2025-10-24 01:50:00|5682.4|5680.4|5683.9|5681.9|5684.4|5682.4|5682.4|5680.4|53
1761270900000|2025-10-24 01:55:00|5684.4|5682.4|5684.4|5682.4|5685.4|5683.4|5684.4|5682.4|17
1761271200000|2025-10-24 02:00:00|5683.9|5681.9|5684.9|5682.9|5685.4|5683.4|5683.9|5681.9|28
1761271500000|2025-10-24 02:05:00|5684.4|5682.4|5684.4|5682.4|5685.4|5683.4|5684.4|5682.4|5
1761271800000|2025-10-24 02:10:00|5685.4|5683.4|5684.4|5682.4|5685.4|5683.4|5684.4|5682.4|72
1761272100000|2025-10-24 02:15:00|5685.4|5683.4|5685.4|5683.4|5686.4|5684.4|5685.4|5683.4|45
1761272400000|2025-10-24 02:20:00|5684.9|5682.9|5684.9|5682.9|5685.4|5683.4|5684.4|5682.4|9
1761272700000|2025-10-24 02:25:00|5684.4|5682.4|5684.4|5682.4|5685.4|5683.4|5684.4|5682.4|23
1761273000000|2025-10-24 02:30:00|5684.9|5682.9|5684.9|5682.9|5685.9|5683.9|5684.4|5682.4|41
1761273300000|2025-10-24 02:35:00|5685.4|5683.4|5684.4|5682.4|5685.4|5683.4|5684.4|5682.4|22
1761273600000|2025-10-24 02:40:00|5683.9|5681.9|5683.4|5681.4|5684.4|5682.4|5683.4|5681.4|50
1761273900000|2025-10-24 02:45:00|5683.9|5681.9|5685.4|5683.4|5685.4|5683.4|5683.4|5681.4|20
1761274200000|2025-10-24 02:50:00|5684.9|5682.9|5684.4|5682.4|5684.9|5682.9|5684.4|5682.4|10
1761274500000|2025-10-24 02:55:00|5685.4|5683.4|5684.4|5682.4|5685.4|5683.4|5684.4|5682.4|20
1761274800000|2025-10-24 03:00:00|5683.9|5681.9|5683.4|5681.4|5684.4|5682.4|5683.4|5681.4|19
1761275100000|2025-10-24 03:05:00|||||||||3
1761275400000|2025-10-24 03:10:00|5682.9|5680.9|5682.4|5680.4|5683.4|5681.4|5682.4|5680.4|14
1761275700000|2025-10-24 03:15:00|5683.4|5681.4|5683.4|5681.4|5684.4|5682.4|5683.4|5681.4|60
1761276000000|2025-10-24 03:20:00|5684.4|5682.4|5684.4|5682.4|5684.4|5682.4|5684.4|5682.4|13
1761276300000|2025-10-24 03:25:00|||||||||5
1761276600000|2025-10-24 03:30:00|5685.4|5683.4|5685.4|5683.4|5685.4|5683.4|5685.4|5683.4|15
1761276900000|2025-10-24 03:35:00|5686.4|5684.4|5685.4|5683.4|5686.4|5684.4|5685.4|5683.4|33
1761277200000|2025-10-24 03:40:00|||||||||4
1761277500000|2025-10-24 03:45:00|5684.9|5682.9|5684.4|5682.4|5685.4|5683.4|5684.4|5682.4|26
1761277800000|2025-10-24 03:50:00|||||||||1
1761278100000|2025-10-24 03:55:00|||||||||6
1761278400000|2025-10-24 04:00:00|5684.9|5682.9|5684.4|5682.4|5685.4|5683.4|5684.4|5682.4|28
1761278700000|2025-10-24 04:05:00|5684.9|5682.9|5685.4|5683.4|5685.4|5683.4|5683.4|5681.4|36
1761279000000|2025-10-24 04:10:00|5684.4|5682.4|5685.4|5683.4|5686.4|5684.4|5684.4|5682.4|23
1761279300000|2025-10-24 04:15:00|5685.9|5683.9|5685.4|5683.4|5685.9|5683.9|5685.4|5683.4|6
1761279600000|2025-10-24 04:20:00|5685.9|5683.9|5685.4|5683.4|5686.4|5684.4|5685.4|5683.4|13
1761279900000|2025-10-24 04:25:00|5684.9|5682.9|5684.4|5682.4|5685.4|5683.4|5684.4|5682.4|5
1761280200000|2025-10-24 04:30:00|5683.9|5681.9|5683.4|5681.4|5684.4|5682.4|5683.4|5681.4|21
1761280500000|2025-10-24 04:35:00|||||||||12
1761280800000|2025-10-24 04:40:00|5684.4|5682.4|5683.4|5681.4|5684.4|5682.4|5683.4|5681.4|5
1761281100000|2025-10-24 04:45:00|5684.4|5682.4|5684.4|5682.4|5684.4|5682.4|5683.9|5681.9|32
1761281400000|2025-10-24 04:50:00|5683.9|5681.9|5682.9|5680.9|5683.9|5681.9|5682.4|5680.4|5
1761281700000|2025-10-24 04:55:00|5682.4|5680.4|5684.4|5682.4|5684.4|5682.4|5682.4|5680.4|71
1761282000000|2025-10-24 05:00:00|5684.9|5682.9|5685.4|5683.4|5685.4|5683.4|5684.4|5682.4|27
1761282300000|2025-10-24 05:05:00|5684.4|5682.4|5685.4|5683.4|5685.4|5683.4|5684.4|5682.4|13
1761282600000|2025-10-24 05:10:00|5684.9|5682.9|5684.4|5682.4|5685.4|5683.4|5684.4|5682.4|80
1761282900000|2025-10-24 05:15:00|5683.4|5681.4|5684.4|5682.4|5684.4|5682.4|5682.4|5680.4|306
1761283200000|2025-10-24 05:20:00|5684.9|5682.9|5685.4|5683.4|5686.4|5684.4|5684.4|5682.4|92
1761283500000|2025-10-24 05:25:00|5686.4|5684.4|5686.4|5684.4|5686.9|5684.9|5686.4|5684.4|81
1761283800000|2025-10-24 05:30:00|5685.9|5683.9|5686.4|5684.4|5686.4|5684.4|5684.4|5682.4|163
1761284100000|2025-10-24 05:35:00|5685.9|5683.9|5687.4|5685.4|5687.4|5685.4|5685.4|5683.4|355
1761284400000|2025-10-24 05:40:00|5688.4|5686.4|5688.4|5686.4|5688.4|5686.4|5686.4|5684.4|427
1761284700000|2025-10-24 05:45:00|5687.9|5685.9|5689.4|5687.4|5689.4|5687.4|5687.9|5685.9|175
1761285000000|2025-10-24 05:50:00|5688.4|5686.4|5687.4|5685.4|5689.4|5687.4|5685.4|5683.4|505
1761285300000|2025-10-24 05:55:00|5688.4|5686.4|5689.4|5687.4|5689.4|5687.4|5687.4|5685.4|409
1761285600000|2025-10-24 06:00:00|5689.15|5687.65|5692.15|5690.65|5692.15|5690.65|5688.15|5686.65|472
1761285900000|2025-10-24 06:05:00|5691.65|5690.15|5693.15|5691.65|5693.15|5691.65|5690.15|5688.65|310
1761286200000|2025-10-24 06:10:00|5692.15|5690.65|5693.15|5691.65|5693.15|5691.65|5691.15|5689.65|272
1761286500000|2025-10-24 06:15:00|5694.15|5692.65|5695.15|5693.65|5697.15|5695.65|5694.15|5692.65|1535
1761286800000|2025-10-24 06:20:00|5696.15|5694.65|5699.15|5697.65|5699.15|5697.65|5696.15|5694.65|952
1761287100000|2025-10-24 06:25:00|5698.15|5696.65|5701.15|5699.65|5701.15|5699.65|5698.15|5696.65|1136
1761287400000|2025-10-24 06:30:00|5702.15|5700.65|5699.15|5697.65|5702.15|5700.65|5699.15|5697.65|1403
1761287700000|2025-10-24 06:35:00|5698.65|5697.15|5697.15|5695.65|5699.15|5697.65|5697.15|5695.65|903
1761288000000|2025-10-24 06:40:00|5698.15|5696.65|5699.15|5697.65|5699.15|5697.65|5697.15|5695.65|189
1761288300000|2025-10-24 06:45:00|5698.15|5696.65|5701.15|5699.65|5701.15|5699.65|5698.15|5696.65|684
1761288600000|2025-10-24 06:50:00|5700.15|5698.65|5698.15|5696.65|5700.15|5698.65|5698.15|5696.65|518
1761288900000|2025-10-24 06:55:00|5699.15|5697.65|5697.15|5695.65|5700.15|5698.65|5697.15|5695.65|1138
1761289200000|2025-10-24 07:00:00|5698.15|5696.65|5692.15|5690.65|5698.15|5696.65|5690.15|5688.65|7690
1761289500000|2025-10-24 07:05:00|5691.15|5689.65|5687.15|5685.65|5692.15|5690.65|5686.15|5684.65|3680
1761289800000|2025-10-24 07:10:00|5687.65|5686.15|5687.15|5685.65|5688.15|5686.65|5685.15|5683.65|4178
1761290100000|2025-10-24 07:15:00|5686.15|5684.65|5683.15|5681.65|5687.15|5685.65|5683.15|5681.65|3550
1761290400000|2025-10-24 07:20:00|5683.4|5681.9|5677.4|5675.9|5685.4|5683.9|5675.4|5673.9|4979
1761290700000|2025-10-24 07:25:00|5676.4|5674.9|5681.9|5680.4|5681.9|5680.4|5675.4|5673.9|3475
1761291000000|2025-10-24 07:30:00|5681.67|5680.17|5682.17|5680.67|5684.17|5682.67|5680.17|5678.67|3389
1761291300000|2025-10-24 07:35:00|5681.17|5679.67|5681.17|5679.67|5684.17|5682.67|5680.17|5678.67|2375
1761291600000|2025-10-24 07:40:00|5681.31|5679.81|5680.31|5678.81|5682.31|5680.81|5680.31|5678.81|1308
1761291900000|2025-10-24 07:45:00|5679.81|5678.31|5670.31|5668.81|5679.81|5678.31|5669.81|5668.31|4282
1761292200000|2025-10-24 07:50:00|5670.91|5669.41|5666.91|5665.41|5673.91|5672.41|5666.91|5665.41|4341
1761292500000|2025-10-24 07:55:00|5665.91|5664.41|5670.91|5669.41|5671.91|5670.41|5665.91|5664.41|2382
1761292800000|2025-10-24 08:00:00|5670.44|5668.94|5664.44|5662.94|5672.44|5670.94|5663.44|5661.94|3689
1761293100000|2025-10-24 08:05:00|5663.44|5661.94|5668.44|5666.94|5669.44|5667.94|5663.44|5661.94|2258
1761293400000|2025-10-24 08:10:00|5668.7|5667.2|5662.7|5661.2|5668.7|5667.2|5661.7|5660.2|2036
1761293700000|2025-10-24 08:15:00|5663.2|5661.7|5662.7|5661.2|5664.7|5663.2|5661.7|5660.2|2206
1761294000000|2025-10-24 08:20:00|5662.89|5661.39|5664.89|5663.39|5665.89|5664.39|5662.89|5661.39|3067
1761294300000|2025-10-24 08:25:00|5663.89|5662.39|5664.89|5663.39|5666.89|5665.39|5663.89|5662.39|2986
1761294600000|2025-10-24 08:30:00|5664.41|5662.91|5665.41|5663.91|5666.41|5664.91|5664.41|5662.91|3017
1761294900000|2025-10-24 08:35:00|5664.41|5662.91|5661.41|5659.91|5666.41|5664.91|5660.41|5658.91|3702
1761295200000|2025-10-24 08:40:00|5661.69|5660.19|5667.69|5666.19|5667.69|5666.19|5661.69|5660.19|1155
1761295500000|2025-10-24 08:45:00|5668.69|5667.19|5671.69|5670.19|5671.69|5670.19|5668.69|5667.19|3169
1761295800000|2025-10-24 08:50:00|5671.44|5669.94|5666.44|5664.94|5671.44|5669.94|5666.44|5664.94|2026
1761296100000|2025-10-24 08:55:00|5665.44|5663.94|5664.44|5662.94|5667.44|5665.94|5663.44|5661.94|3550
1761296400000|2025-10-24 09:00:00|5664.83|5663.33|5662.83|5661.33|5666.83|5665.33|5661.83|5660.33|6542
1761296700000|2025-10-24 09:05:00|5661.83|5660.33|5659.83|5658.33|5661.83|5660.33|5656.83|5655.33|3440
1761297000000|2025-10-24 09:10:00|5660.02|5658.52|5661.02|5659.52|5662.02|5660.52|5659.02|5657.52|2088
1761297300000|2025-10-24 09:15:00|5662.02|5660.52|5663.02|5661.52|5663.02|5661.52|5659.02|5657.52|1437
1761297600000|2025-10-24 09:20:00|5662.25|5660.75|5664.25|5662.75|5664.25|5662.75|5661.25|5659.75|2419
1761297900000|2025-10-24 09:25:00|5663.25|5661.75|5664.25|5662.75|5664.25|5662.75|5662.25|5660.75|3812
1761298200000|2025-10-24 09:30:00|5664.32|5662.82|5668.32|5666.82|5668.32|5666.82|5663.32|5661.82|3817
1761298500000|2025-10-24 09:35:00|5669.32|5667.82|5672.32|5670.82|5672.32|5670.82|5669.32|5667.82|2215
1761298800000|2025-10-24 09:40:00|5672.24|5670.74|5672.24|5670.74|5674.24|5672.74|5671.24|5669.74|1807
1761299100000|2025-10-24 09:45:00|5671.24|5669.74|5671.24|5669.74|5672.24|5670.74|5670.24|5668.74|3872
1761299400000|2025-10-24 09:50:00|5671.44|5669.94|5672.44|5670.94|5674.44|5672.94|5670.44|5668.94|6931
1761299700000|2025-10-24 09:55:00|5673.44|5671.94|5670.44|5668.94|5673.44|5671.94|5670.44|5668.94|6924
1761300000000|2025-10-24 10:00:00|5671.16|5669.66|5667.16|5665.66|5671.16|5669.66|5666.16|5664.66|2926
1761300300000|2025-10-24 10:05:00|5668.16|5666.66|5667.16|5665.66|5668.16|5666.66|5667.16|5665.66|1366
1761300600000|2025-10-24 10:10:00|5666.66|5665.16|5669.66|5668.16|5669.66|5668.16|5666.66|5665.16|1534
1761300900000|2025-10-24 10:15:00|5669.16|5667.66|5669.66|5668.16|5670.66|5669.16|5668.66|5667.16|1381
1761301200000|2025-10-24 10:20:00|5669.22|5667.72|5666.22|5664.72|5669.22|5667.72|5665.22|5663.72|1078
1761301500000|2025-10-24 10:25:00|5667.22|5665.72|5668.22|5666.72|5668.22|5666.72|5667.22|5665.72|1260
1761301800000|2025-10-24 10:30:00|5668.64|5667.14|5666.64|5665.14|5668.64|5667.14|5665.64|5664.14|1220
1761302100000|2025-10-24 10:35:00|5665.64|5664.14|5663.64|5662.14|5665.64|5664.14|5662.64|5661.14|1265
1761302400000|2025-10-24 10:40:00|5663.97|5662.47|5660.97|5659.47|5663.97|5662.47|5660.97|5659.47|1033
1761302700000|2025-10-24 10:45:00|5661.97|5660.47|5663.97|5662.47|5663.97|5662.47|5660.97|5659.47|791
1761303000000|2025-10-24 10:50:00|5664.06|5662.56|5660.06|5658.56|5664.06|5662.56|5660.06|5658.56|1347
1761303300000|2025-10-24 10:55:00|5659.06|5657.56|5659.06|5657.56|5660.06|5658.56|5658.06|5656.56|1660
1761303600000|2025-10-24 11:00:00|5659.13|5657.63|5660.13|5658.63|5660.13|5658.63|5658.13|5656.63|938
1761303900000|2025-10-24 11:05:00|5659.13|5657.63|5661.13|5659.63|5662.13|5660.63|5659.13|5657.63|1972
1761304200000|2025-10-24 11:10:00|5660.71|5659.21|5660.71|5659.21|5660.71|5659.21|5659.71|5658.21|874
1761304500000|2025-10-24 11:15:00|5661.71|5660.21|5657.71|5656.21|5661.71|5660.21|5655.71|5654.21|2798
1761304800000|2025-10-24 11:20:00|5657.94|5656.44|5656.94|5655.44|5657.94|5656.44|5654.94|5653.44|6318
1761305100000|2025-10-24 11:25:00|5655.94|5654.44|5656.94|5655.44|5657.94|5656.44|5655.94|5654.44|5074
1761305400000|2025-10-24 11:30:00|5656.68|5655.18|5655.18|5653.68|5656.68|5655.18|5654.68|5653.18|2009
1761305700000|2025-10-24 11:35:00|5655.68|5654.18|5655.68|5654.18|5658.68|5657.18|5654.68|5653.18|1816
1761306000000|2025-10-24 11:40:00|5655.88|5654.38|5655.88|5654.38|5656.88|5655.38|5654.88|5653.38|966
1761306300000|2025-10-24 11:45:00|5656.38|5654.88|5655.88|5654.38|5657.88|5656.38|5655.88|5654.38|579
1761306600000|2025-10-24 11:50:00|5655.82|5654.32|5652.82|5651.32|5656.82|5655.32|5650.82|5649.32|5146
1761306900000|2025-10-24 11:55:00|5653.32|5651.82|5652.82|5651.32|5653.82|5652.32|5651.82|5650.32|2020
1761307200000|2025-10-24 12:00:00|5653.12|5651.62|5660.12|5658.62|5660.12|5658.62|5653.12|5651.62|5957
1761307500000|2025-10-24 12:05:00|5659.12|5657.62|5661.12|5659.62|5661.12|5659.62|5658.12|5656.62|2573
1761307800000|2025-10-24 12:10:00|5660.47|5658.97|5656.47|5654.97|5661.47|5659.97|5656.47|5654.97|3014
1761308100000|2025-10-24 12:15:00|5655.47|5653.97|5654.47|5652.97|5655.47|5653.97|5651.47|5649.97|4337
1761308400000|2025-10-24 12:20:00|5655.12|5653.62|5654.12|5652.62|5655.12|5653.62|5651.12|5649.62|2055
1761308700000|2025-10-24 12:25:00|5655.12|5653.62|5660.12|5658.62|5660.12|5658.62|5655.12|5653.62|3705
1761309000000|2025-10-24 12:30:00|5659.62|5658.12|5671.12|5669.62|5673.62|5672.12|5659.12|5657.62|10860
1761309300000|2025-10-24 12:35:00|5670.12|5668.62|5667.12|5665.62|5674.12|5672.62|5667.12|5665.62|9630
1761309600000|2025-10-24 12:40:00|5668.12|5666.62|5665.12|5663.62|5669.12|5667.62|5665.12|5663.62|5296
1761309900000|2025-10-24 12:45:00|5664.12|5662.62|5663.12|5661.62|5666.12|5664.62|5663.12|5661.62|2268
1761310200000|2025-10-24 12:50:00|5662.81|5661.31|5658.81|5657.31|5663.81|5662.31|5656.81|5655.31|2882
1761310500000|2025-10-24 12:55:00|5657.81|5656.31|5657.81|5656.31|5659.81|5658.31|5656.81|5655.31|3230
1761310800000|2025-10-24 13:00:00|5658.08|5656.58|5662.08|5660.58|5663.08|5661.58|5657.08|5655.58|1973
1761311100000|2025-10-24 13:05:00|5663.08|5661.58|5663.08|5661.58|5664.08|5662.58|5661.08|5659.58|3196
1761311400000|2025-10-24 13:10:00|5662.41|5660.91|5661.41|5659.91|5663.41|5661.91|5660.41|5658.91|1174
1761311700000|2025-10-24 13:15:00|5660.41|5658.91|5662.41|5660.91|5665.41|5663.91|5659.41|5657.91|3577
1761312000000|2025-10-24 13:20:00|5662.75|5661.25|5666.75|5665.25|5667.75|5666.25|5661.75|5660.25|2593
1761312300000|2025-10-24 13:25:00|5665.75|5664.25|5665.75|5664.25|5666.25|5664.75|5663.75|5662.25|3213
1761312600000|2025-10-24 13:30:00|5665.69|5664.19|5662.69|5661.19|5665.69|5664.19|5661.69|5660.19|3541
1761312900000|2025-10-24 13:35:00|5663.69|5662.19|5665.69|5664.19|5666.69|5665.19|5662.69|5661.19|6931
1761313200000|2025-10-24 13:40:00|5665.8|5664.3|5665.8|5664.3|5669.8|5668.3|5664.8|5663.3|3994
1761313500000|2025-10-24 13:45:00|5666.8|5665.3|5667.8|5666.3|5669.8|5668.3|5665.8|5664.3|3541
1761313800000|2025-10-24 13:50:00|5667.57|5666.07|5666.57|5665.07|5668.57|5667.07|5664.57|5663.07|4951
1761314100000|2025-10-24 13:55:00|5667.57|5666.07|5666.57|5665.07|5668.57|5667.07|5664.57|5663.07|4273
1761314400000|2025-10-24 14:00:00|5666.46|5664.96|5665.46|5663.96|5669.46|5667.96|5662.46|5660.96|5797
1761314700000|2025-10-24 14:05:00|5666.46|5664.96|5668.46|5666.96|5669.46|5667.96|5666.46|5664.96|3967
1761315000000|2025-10-24 14:10:00|5668.82|5667.32|5666.82|5665.32|5668.82|5667.32|5664.82|5663.32|2889
1761315300000|2025-10-24 14:15:00|5666.32|5664.82|5664.82|5663.32|5666.82|5665.32|5662.82|5661.32|2552
1761315600000|2025-10-24 14:20:00|5663.82|5662.32|5668.82|5667.32|5669.82|5668.32|5662.82|5661.32|4012
1761315900000|2025-10-24 14:25:00|5667.82|5666.32|5667.82|5666.32|5668.82|5667.32|5665.82|5664.32|1974
1761316200000|2025-10-24 14:30:00|5667.54|5666.04|5670.54|5669.04|5671.54|5670.04|5664.54|5663.04|3207
1761316500000|2025-10-24 14:35:00|5668.54|5667.04|5670.54|5669.04|5670.54|5669.04|5667.54|5666.04|3699
1761316800000|2025-10-24 14:40:00|5670.48|5668.98|5671.48|5669.98|5672.48|5670.98|5670.48|5668.98|3776
1761317100000|2025-10-24 14:45:00|5672.48|5670.98|5672.48|5670.98|5672.48|5670.98|5670.48|5668.98|2770
1761317400000|2025-10-24 14:50:00|5672.16|5670.66|5668.16|5666.66|5672.16|5670.66|5667.16|5665.66|2092
1761317700000|2025-10-24 14:55:00|5667.16|5665.66|5667.16|5665.66|5668.16|5666.66|5664.16|5662.66|3297
1761318000000|2025-10-24 15:00:00|5667.38|5665.88|5666.38|5664.88|5667.38|5665.88|5664.38|5662.88|3364
1761318300000|2025-10-24 15:05:00|5665.38|5663.88|5669.38|5667.88|5669.38|5667.88|5664.38|5662.88|1884
1761318600000|2025-10-24 15:10:00|5669.35|5667.85|5672.35|5670.85|5673.35|5671.85|5669.35|5667.85|3494
1761318900000|2025-10-24 15:15:00|5673.35|5671.85|5672.35|5670.85|5673.35|5671.85|5671.35|5669.85|3864
1761319200000|2025-10-24 15:20:00|5672.59|5671.09|5675.59|5674.09|5676.59|5675.09|5672.59|5671.09|7790
1761319500000|2025-10-24 15:25:00|5674.59|5673.09|5674.09|5672.59|5675.59|5674.09|5673.59|5672.09|13909
1761319800000|2025-10-24 15:30:00|5674.59|5673.09|5675.59|5674.09|5676.59|5675.09|5674.59|5673.09|20708
1761320100000|2025-10-24 15:35:00|5674.59|5673.09|5676.59|5675.09|5676.59|5675.09|5672.59|5671.09|17369
1761320400000|2025-10-24 15:40:00|5675.59|5674.09|5676.59|5675.09|5677.59|5676.09|5674.59|5673.09|4742
1761320700000|2025-10-24 15:45:00|5675.59|5674.09|5674.59|5673.09|5677.59|5676.09|5673.59|5672.09|3604
1761321000000|2025-10-24 15:50:00|5675.59|5674.09|5672.59|5671.09|5675.59|5674.09|5672.59|5671.09|3140
1761321300000|2025-10-24 15:55:00|5671.59|5670.09|5673.59|5672.09|5673.59|5672.09|5671.59|5670.09|932
1761321600000|2025-10-24 16:00:00|5674.59|5673.09|5674.59|5673.09|5675.59|5674.09|5673.59|5672.09|1282
1761321900000|2025-10-24 16:05:00|5673.59|5672.09|5673.59|5672.09|5673.59|5672.09|5672.59|5671.09|760
1761322200000|2025-10-24 16:10:00|5672.59|5671.09|5675.59|5674.09|5675.59|5674.09|5672.59|5671.09|1707
1761322500000|2025-10-24 16:15:00|5676.59|5675.09|5674.59|5673.09|5676.59|5675.09|5674.59|5673.09|801
1761322800000|2025-10-24 16:20:00|5675.59|5674.09|5672.59|5671.09|5675.59|5674.09|5672.59|5671.09|618
1761323100000|2025-10-24 16:25:00|5672.09|5670.59|5670.59|5669.09|5672.59|5671.09|5670.09|5668.59|415
1761323400000|2025-10-24 16:30:00|5669.59|5668.09|5668.59|5667.09|5670.59|5669.09|5668.59|5667.09|1058
1761323700000|2025-10-24 16:35:00|5669.59|5668.09|5668.59|5667.09|5669.59|5668.09|5668.59|5667.09|408
1761324000000|2025-10-24 16:40:00|5667.59|5666.09|5667.59|5666.09|5667.59|5666.09|5666.59|5665.09|527
1761324300000|2025-10-24 16:45:00|5667.09|5665.59|5668.59|5667.09|5668.59|5667.09|5666.59|5665.09|746
1761324600000|2025-10-24 16:50:00|5669.59|5668.09|5671.59|5670.09|5672.59|5671.09|5668.59|5667.09|734
1761324900000|2025-10-24 16:55:00|5670.59|5669.09|5671.59|5670.09|5671.59|5670.09|5670.59|5669.09|420
1761325200000|2025-10-24 17:00:00|5670.59|5669.09|5670.59|5669.09|5671.59|5670.09|5670.59|5669.09|209
1761325500000|2025-10-24 17:05:00|5669.59|5668.09|5670.59|5669.09|5670.59|5669.09|5669.59|5668.09|338
1761325800000|2025-10-24 17:10:00|5671.09|5669.59|5669.59|5668.09|5671.59|5670.09|5669.59|5668.09|273
1761326100000|2025-10-24 17:15:00|5670.59|5669.09|5671.59|5670.09|5671.59|5670.09|5669.59|5668.09|225
1761326400000|2025-10-24 17:20:00|5670.59|5669.09|5672.59|5671.09|5672.59|5671.09|5670.59|5669.09|228
1761326700000|2025-10-24 17:25:00|||||||||125
1761327000000|2025-10-24 17:30:00|5671.59|5670.09|5671.59|5670.09|5672.59|5671.09|5671.59|5670.09|185
1761327300000|2025-10-24 17:35:00|5672.59|5671.09|5672.59|5671.09|5672.59|5671.09|5672.59|5671.09|91
1761327600000|2025-10-24 17:40:00|5671.59|5670.09|5671.59|5670.09|5672.59|5671.09|5671.59|5670.09|222
1761327900000|2025-10-24 17:45:00|5672.09|5670.59|5672.59|5671.09|5672.59|5671.09|5672.09|5670.59|282
1761328200000|2025-10-24 17:50:00|5671.59|5670.09|5670.59|5669.09|5672.59|5671.09|5670.59|5669.09|160
1761328500000|2025-10-24 17:55:00|5669.59|5668.09|5669.59|5668.09|5669.59|5668.09|5669.59|5668.09|148
1761328800000|2025-10-24 18:00:00|5668.59|5667.09|5669.59|5668.09|5670.59|5669.09|5668.59|5667.09|863
1761329100000|2025-10-24 18:05:00|5668.59|5667.09|5669.59|5668.09|5669.59|5668.09|5668.59|5667.09|89
1761329400000|2025-10-24 18:10:00|5669.09|5667.59|5668.59|5667.09|5669.09|5667.59|5668.59|5667.09|124
1761329700000|2025-10-24 18:15:00|5667.59|5666.09|5668.59|5667.09|5668.59|5667.09|5667.59|5666.09|156
1761330000000|2025-10-24 18:20:00|5669.09|5667.59|5669.59|5668.09|5669.59|5668.09|5668.59|5667.09|300
1761330300000|2025-10-24 18:25:00|5669.09|5667.59|5668.59|5667.09|5669.59|5668.09|5668.59|5667.09|308
1761330600000|2025-10-24 18:30:00|5669.09|5667.59|5669.59|5668.09|5669.59|5668.09|5668.59|5667.09|314
1761330900000|2025-10-24 18:35:00|5668.59|5667.09|5669.59|5668.09|5669.59|5668.09|5668.59|5667.09|216
1761331200000|2025-10-24 18:40:00|5669.09|5667.59|5669.59|5668.09|5669.59|5668.09|5668.59|5667.09|90
1761331500000|2025-10-24 18:45:00|5668.59|5667.09|5669.59|5668.09|5669.59|5668.09|5668.59|5667.09|308
1761331800000|2025-10-24 18:50:00|5669.09|5667.59|5669.59|5668.09|5669.59|5668.09|5668.59|5667.09|138
1761332100000|2025-10-24 18:55:00|5670.59|5669.09|5669.59|5668.09|5670.59|5669.09|5668.59|5667.09|385
1761332400000|2025-10-24 19:00:00|5668.59|5667.09|5669.59|5668.09|5670.59|5669.09|5668.59|5667.09|452
1761332700000|2025-10-24 19:05:00|5670.59|5669.09|5670.59|5669.09|5670.59|5669.09|5669.59|5668.09|168
1761333000000|2025-10-24 19:10:00|5669.59|5668.09|5669.59|5668.09|5669.59|5668.09|5669.09|5667.59|464
1761333300000|2025-10-24 19:15:00|5668.59|5667.09|5667.59|5666.09|5669.59|5668.09|5667.59|5666.09|437
1761333600000|2025-10-24 19:20:00|5668.59|5667.09|5668.59|5667.09|5669.59|5668.09|5667.59|5666.09|383
1761333900000|2025-10-24 19:25:00|5667.59|5666.09|5668.59|5667.09|5668.59|5667.09|5667.59|5666.09|141
1761334200000|2025-10-24 19:30:00|5668.09|5666.59|5667.59|5666.09|5668.59|5667.09|5667.59|5666.09|198
1761334500000|2025-10-24 19:35:00|5668.09|5666.59|5667.59|5666.09|5668.59|5667.09|5667.59|5666.09|295
1761334800000|2025-10-24 19:40:00|5668.09|5666.59|5666.59|5665.09|5668.59|5667.09|5666.59|5665.09|720
1761335100000|2025-10-24 19:45:00|5667.59|5666.09|5666.59|5665.09|5667.59|5666.09|5666.59|5665.09|283
1761335400000|2025-10-24 19:50:00|5665.59|5664.09|5670.59|5669.09|5671.59|5670.09|5665.59|5664.09|5711
1761335700000|2025-10-24 19:55:00|5669.59|5668.09|5666.09|5664.59|5670.59|5669.09|5664.59|5663.09|2748
1761336000000|2025-10-24 20:00:00|5667.04|5664.04|5666.94|5663.94|5667.84|5664.84|5665.04|5662.04|17
1761336300000|2025-10-24 20:05:00|5667.14|5664.14|5666.44|5663.44|5667.14|5664.14|5665.54|5662.54|0
1761336600000|2025-10-24 20:10:00|5666.24|5663.24|5666.04|5663.04|5666.84|5663.84|5664.94|5661.94|0
1761336900000|2025-10-24 20:15:00|5665.94|5662.94|5665.54|5662.54|5665.94|5662.94|5664.94|5661.94|0
1761337200000|2025-10-24 20:20:00|5665.64|5662.64|5665.64|5662.64|5666.14|5663.14|5665.44|5662.44|0
1761337500000|2025-10-24 20:25:00|5665.84|5662.84|5666.14|5663.14|5667.14|5664.14|5665.54|5662.54|0
1761337800000|2025-10-24 20:30:00|5666.24|5663.24|5667.44|5664.44|5667.44|5664.44|5666.14|5663.14|0
1761338100000|2025-10-24 20:35:00|5667.24|5664.24|5667.74|5664.74|5667.74|5664.74|5667.14|5664.14|0
1761338400000|2025-10-24 20:40:00|5667.84|5664.84|5666.34|5663.34|5668.14|5665.14|5666.14|5663.14|0
1761338700000|2025-10-24 20:45:00|5666.24|5663.24|5665.64|5662.64|5666.54|5663.54|5665.64|5662.64|0
1761339000000|2025-10-24 20:50:00|5665.84|5662.84|5665.84|5662.84|5666.24|5663.24|5665.54|5662.54|0
1761339300000|2025-10-24 20:55:00|5665.74|5662.74|5665.54|5662.54|5666.14|5663.14|5665.24|5662.24|0
1761339600000|2025-10-24 21:00:00|5665.44|5662.44|5665.44|5662.44|5665.44|5662.44|5665.34|5662.34|0
1761516000000|2025-10-26 22:00:00|5691.8|5688.8|5696|5693|5696.5|5693.5|5690.7|5687.7|0
1761516300000|2025-10-26 22:05:00|5695.6|5692.6|5694.5|5691.5|5696.1|5693.1|5693.1|5690.1|0
1761516600000|2025-10-26 22:10:00|5694.4|5691.4|5691.5|5688.5|5694.8|5691.8|5690.9|5687.9|0
1761516900000|2025-10-26 22:15:00|5691.6|5688.6|5693.5|5690.5|5693.8|5690.8|5690.6|5687.6|0
1761517200000|2025-10-26 22:20:00|5693.4|5690.4|5694.6|5691.6|5695.6|5692.6|5692.9|5689.9|0
1761517500000|2025-10-26 22:25:00|5694.7|5691.7|5696|5693|5696.3|5693.3|5694.1|5691.1|0
1761517800000|2025-10-26 22:30:00|5696.3|5693.3|5696.5|5693.5|5696.8|5693.8|5694.8|5691.8|0
1761518100000|2025-10-26 22:35:00|5696.6|5693.6|5695|5692|5697.1|5694.1|5694.4|5691.4|0
1761518400000|2025-10-26 22:40:00|5695.2|5692.2|5693.6|5690.6|5695.5|5692.5|5692.9|5689.9|0
1761518700000|2025-10-26 22:45:00|5693.5|5690.5|5693.3|5690.3|5694.6|5691.6|5693|5690|0
1761519000000|2025-10-26 22:50:00|5693.2|5690.2|5692.9|5689.9|5693.7|5690.7|5692.7|5689.7|0
1761519300000|2025-10-26 22:55:00|5693|5690|5693.1|5690.1|5693.2|5690.2|5691.9|5688.9|0
1761519600000|2025-10-26 23:00:00|5693.3|5690.3|5694.7|5691.7|5695.4|5692.4|5693.3|5690.3|0
1761519900000|2025-10-26 23:05:00|5694.6|5691.6|5693.8|5690.8|5694.9|5691.9|5693|5690|0
1761520200000|2025-10-26 23:10:00|5693.7|5690.7|5692.7|5689.7|5693.9|5690.9|5692.5|5689.5|0
1761520500000|2025-10-26 23:15:00|5692.8|5689.8|5693.2|5690.2|5693.6|5690.6|5692.5|5689.5|0
1761520800000|2025-10-26 23:20:00|5693.1|5690.1|5692.9|5689.9|5693.3|5690.3|5692.4|5689.4|0
1761521100000|2025-10-26 23:25:00|5692.8|5689.8|5692.9|5689.9|5693.8|5690.8|5692.7|5689.7|0
1761521400000|2025-10-26 23:30:00|5693|5690|5694|5691|5694.1|5691.1|5692.6|5689.6|0
1761521700000|2025-10-26 23:35:00|5694.1|5691.1|5694|5691|5694.7|5691.7|5693.7|5690.7|0
1761522000000|2025-10-26 23:40:00|5694.2|5691.2|5693.6|5690.6|5694.3|5691.3|5693|5690|0
1761522300000|2025-10-26 23:45:00|5693.4|5690.4|5692.9|5689.9|5693.6|5690.6|5692.9|5689.9|0
1761522600000|2025-10-26 23:50:00|5693|5690|5691.9|5688.9|5693.1|5690.1|5691.8|5688.8|0
1761522900000|2025-10-26 23:55:00|5692|5689|5692.5|5689.5|5692.8|5689.8|5691.7|5688.7|0
1761523200000|2025-10-27 00:00:00|5692.4|5689.4|5692.9|5689.9|5693.2|5690.2|5691.2|5688.2|0
1761523500000|2025-10-27 00:05:00|5692.8|5689.8|5693.6|5690.6|5693.8|5690.8|5692.4|5689.4|0
1761523800000|2025-10-27 00:10:00|5693.4|5690.4|5694.9|5691.9|5694.9|5691.9|5693.4|5690.4|0
1761524100000|2025-10-27 00:15:00|5694.7|5691.7|5709.2|5707.2|5711.7|5709.7|5694|5691|1119
1761524400000|2025-10-27 00:20:00|5710.2|5708.2|5708.2|5706.2|5711.2|5709.2|5706.7|5704.7|304
1761524700000|2025-10-27 00:25:00|5708.7|5706.7|5708.2|5706.2|5709.2|5707.2|5707.2|5705.2|165
1761525000000|2025-10-27 00:30:00|5706.2|5704.2|5706.2|5704.2|5706.2|5704.2|5705.2|5703.2|126
1761525300000|2025-10-27 00:35:00|5707.2|5705.2|5706.2|5704.2|5707.2|5705.2|5706.2|5704.2|40
1761525600000|2025-10-27 00:40:00|5707.2|5705.2|5707.2|5705.2|5708.2|5706.2|5707.2|5705.2|42
1761525900000|2025-10-27 00:45:00|5706.2|5704.2|5705.2|5703.2|5706.2|5704.2|5704.2|5702.2|92
1761526200000|2025-10-27 00:50:00|5704.2|5702.2|5704.2|5702.2|5705.2|5703.2|5704.2|5702.2|61
1761526500000|2025-10-27 00:55:00|5703.2|5701.2|5703.2|5701.2|5704.2|5702.2|5703.2|5701.2|55
1761526800000|2025-10-27 01:00:00|5703.7|5701.7|5700.2|5698.2|5704.2|5702.2|5700.2|5698.2|77
1761527100000|2025-10-27 01:05:00|5699.2|5697.2|5697.2|5695.2|5699.2|5697.2|5697.2|5695.2|104
1761527400000|2025-10-27 01:10:00|5698.2|5696.2|5692.2|5690.2|5699.2|5697.2|5692.2|5690.2|172
1761527700000|2025-10-27 01:15:00|5693.2|5691.2|5695.2|5693.2|5695.2|5693.2|5693.2|5691.2|154
1761528000000|2025-10-27 01:20:00|5696.2|5694.2|5696.2|5694.2|5698.2|5696.2|5696.2|5694.2|42
1761528300000|2025-10-27 01:25:00|5696.7|5694.7|5697.2|5695.2|5697.2|5695.2|5695.2|5693.2|76
1761528600000|2025-10-27 01:30:00|5697.7|5695.7|5697.2|5695.2|5698.2|5696.2|5696.2|5694.2|29
1761528900000|2025-10-27 01:35:00|5697.7|5695.7|5699.2|5697.2|5699.2|5697.2|5696.2|5694.2|35
1761529200000|2025-10-27 01:40:00|5698.7|5696.7|5698.2|5696.2|5699.2|5697.2|5697.7|5695.7|19
1761529500000|2025-10-27 01:45:00|5697.7|5695.7|5697.2|5695.2|5698.2|5696.2|5697.2|5695.2|25
1761529800000|2025-10-27 01:50:00|5696.2|5694.2|5695.7|5693.7|5697.2|5695.2|5695.2|5693.2|21
1761530100000|2025-10-27 01:55:00|5695.2|5693.2|5696.7|5694.7|5696.7|5694.7|5695.2|5693.2|14
1761530400000|2025-10-27 02:00:00|5696.2|5694.2|5696.2|5694.2|5698.2|5696.2|5696.2|5694.2|22
1761530700000|2025-10-27 02:05:00|5695.7|5693.7|5694.2|5692.2|5695.7|5693.7|5693.7|5691.7|70
1761531000000|2025-10-27 02:10:00|5695.2|5693.2|5694.2|5692.2|5695.2|5693.2|5694.2|5692.2|26
1761531300000|2025-10-27 02:15:00|5694.7|5692.7|5695.2|5693.2|5696.2|5694.2|5694.2|5692.2|29
1761531600000|2025-10-27 02:20:00|5695.7|5693.7|5696.2|5694.2|5696.2|5694.2|5695.2|5693.2|34
1761531900000|2025-10-27 02:25:00|5695.7|5693.7|5695.2|5693.2|5696.2|5694.2|5695.2|5693.2|29
1761532200000|2025-10-27 02:30:00|5695.7|5693.7|5696.2|5694.2|5696.2|5694.2|5695.2|5693.2|52
1761532500000|2025-10-27 02:35:00|5697.2|5695.2|5696.2|5694.2|5697.2|5695.2|5695.2|5693.2|109
1761532800000|2025-10-27 02:40:00|5696.7|5694.7|5695.2|5693.2|5696.7|5694.7|5695.2|5693.2|43
1761533100000|2025-10-27 02:45:00|5695.7|5693.7|5695.2|5693.2|5696.2|5694.2|5695.2|5693.2|21
1761533400000|2025-10-27 02:50:00|5694.2|5692.2|5694.2|5692.2|5694.2|5692.2|5694.2|5692.2|36
1761533700000|2025-10-27 02:55:00|5694.7|5692.7|5694.2|5692.2|5694.7|5692.7|5694.2|5692.2|17
1761534000000|2025-10-27 03:00:00|5693.7|5691.7|5693.2|5691.2|5693.7|5691.7|5693.2|5691.2|18
1761534300000|2025-10-27 03:05:00|5692.7|5690.7|5693.2|5691.2|5693.2|5691.2|5692.7|5690.7|90
1761534600000|2025-10-27 03:10:00|5693.7|5691.7|5695.2|5693.2|5695.2|5693.2|5693.2|5691.2|102
1761534900000|2025-10-27 03:15:00|5696.2|5694.2|5696.2|5694.2|5697.2|5695.2|5696.2|5694.2|155
1761535200000|2025-10-27 03:20:00|5697.2|5695.2|5697.2|5695.2|5698.2|5696.2|5696.7|5694.7|44
1761535500000|2025-10-27 03:25:00|5697.7|5695.7|5698.2|5696.2|5699.2|5697.2|5697.7|5695.7|53
1761535800000|2025-10-27 03:30:00|5698.7|5696.7|5699.7|5697.7|5700.2|5698.2|5698.2|5696.2|62
1761536100000|2025-10-27 03:35:00|5700.2|5698.2|5695.2|5693.2|5700.2|5698.2|5695.2|5693.2|103
1761536400000|2025-10-27 03:40:00|5694.7|5692.7|5692.2|5690.2|5694.7|5692.7|5690.2|5688.2|444
1761536700000|2025-10-27 03:45:00|5691.2|5689.2|5690.2|5688.2|5691.7|5689.7|5690.2|5688.2|42
1761537000000|2025-10-27 03:50:00|5691.2|5689.2|5689.2|5687.2|5691.2|5689.2|5688.2|5686.2|48
1761537300000|2025-10-27 03:55:00|5688.7|5686.7|5689.2|5687.2|5689.7|5687.7|5687.2|5685.2|41
1761537600000|2025-10-27 04:00:00|5689.7|5687.7|5690.2|5688.2|5691.2|5689.2|5689.2|5687.2|143
1761537900000|2025-10-27 04:05:00|5689.7|5687.7|5690.7|5688.7|5691.2|5689.2|5689.2|5687.2|21
1761538200000|2025-10-27 04:10:00|5691.2|5689.2|5690.2|5688.2|5691.2|5689.2|5690.2|5688.2|52
1761538500000|2025-10-27 04:15:00|5690.7|5688.7|5690.2|5688.2|5691.2|5689.2|5690.2|5688.2|10
1761538800000|2025-10-27 04:20:00|5690.7|5688.7|5689.2|5687.2|5691.2|5689.2|5688.7|5686.7|63
1761539100000|2025-10-27 04:25:00|5690.2|5688.2|5689.2|5687.2|5693.2|5691.2|5689.2|5687.2|177
1761539400000|2025-10-27 04:30:00|5689.7|5687.7|5688.2|5686.2|5690.7|5688.7|5688.2|5686.2|211
1761539700000|2025-10-27 04:35:00|5687.2|5685.2|5687.2|5685.2|5688.2|5686.2|5687.2|5685.2|44
1761540000000|2025-10-27 04:40:00|5688.2|5686.2|5690.2|5688.2|5690.2|5688.2|5687.2|5685.2|232
1761540300000|2025-10-27 04:45:00|5689.2|5687.2|5690.2|5688.2|5690.2|5688.2|5689.2|5687.2|28
1761540600000|2025-10-27 04:50:00|5689.2|5687.2|5690.2|5688.2|5690.2|5688.2|5689.2|5687.2|20
1761540900000|2025-10-27 04:55:00|5691.2|5689.2|5691.2|5689.2|5692.2|5690.2|5691.2|5689.2|63
1761541200000|2025-10-27 05:00:00|5691.7|5689.7|5692.2|5690.2|5692.2|5690.2|5691.7|5689.7|116
1761541500000|2025-10-27 05:05:00|5693.2|5691.2|5693.2|5691.2|5693.2|5691.2|5692.7|5690.7|85
1761541800000|2025-10-27 05:10:00|5694.2|5692.2|5696.2|5694.2|5696.7|5694.7|5694.2|5692.2|172
1761542100000|2025-10-27 05:15:00|5697.2|5695.2|5697.2|5695.2|5697.2|5695.2|5696.7|5694.7|104
1761542400000|2025-10-27 05:20:00|5696.7|5694.7|5697.2|5695.2|5698.2|5696.2|5696.2|5694.2|150
1761542700000|2025-10-27 05:25:00|5698.2|5696.2|5701.2|5699.2|5702.2|5700.2|5698.2|5696.2|255
1761543000000|2025-10-27 05:30:00|5701.7|5699.7|5699.2|5697.2|5702.2|5700.2|5699.2|5697.2|192
1761543300000|2025-10-27 05:35:00|||||||||49
1761543600000|2025-10-27 05:40:00|5698.2|5696.2|5698.2|5696.2|5699.2|5697.2|5697.2|5695.2|176
1761543900000|2025-10-27 05:45:00|5697.7|5695.7|5699.2|5697.2|5700.2|5698.2|5697.2|5695.2|145
1761544200000|2025-10-27 05:50:00|5699.7|5697.7|5701.2|5699.2|5701.2|5699.2|5699.2|5697.2|26
1761544500000|2025-10-27 05:55:00|5702.2|5700.2|5701.2|5699.2|5702.2|5700.2|5700.2|5698.2|365
1761544800000|2025-10-27 06:00:00|5701.7|5699.7|5704.2|5702.2|5704.2|5702.2|5701.2|5699.2|152
1761545100000|2025-10-27 06:05:00|5705.2|5703.2|5706.2|5704.2|5708.2|5706.2|5705.2|5703.2|373
1761545400000|2025-10-27 06:10:00|5705.2|5703.2|5706.2|5704.2|5706.2|5704.2|5704.2|5702.2|246
1761545700000|2025-10-27 06:15:00|5705.2|5703.2|5705.2|5703.2|5706.2|5704.2|5705.2|5703.2|302
1761546000000|2025-10-27 06:20:00|5704.2|5702.2|5703.2|5701.2|5704.2|5702.2|5703.2|5701.2|125
1761546300000|2025-10-27 06:25:00|5704.2|5702.2|5706.2|5704.2|5707.2|5705.2|5704.2|5702.2|441
1761546600000|2025-10-27 06:30:00|5705.2|5703.2|5703.2|5701.2|5706.2|5704.2|5702.7|5700.7|449
1761546900000|2025-10-27 06:35:00|5704.2|5702.2|5705.2|5703.2|5706.2|5704.2|5703.2|5701.2|222
1761547200000|2025-10-27 06:40:00|5706.2|5704.2|5708.2|5706.2|5709.2|5707.2|5706.2|5704.2|960
1761547500000|2025-10-27 06:45:00|5707.2|5705.2|5705.2|5703.2|5707.2|5705.2|5705.2|5703.2|248
1761547800000|2025-10-27 06:50:00|5704.2|5702.2|5703.2|5701.2|5704.2|5702.2|5703.2|5701.2|183
1761548100000|2025-10-27 06:55:00|5702.2|5700.2|5703.2|5701.2|5703.2|5701.2|5701.2|5699.2|180
1761548400000|2025-10-27 07:00:00|5702.95|5701.45|5701.95|5700.45|5704.95|5703.45|5700.95|5699.45|1502
1761548700000|2025-10-27 07:05:00|5702.95|5701.45|5702.95|5701.45|5706.95|5705.45|5701.95|5700.45|1154
1761549000000|2025-10-27 07:10:00|5702.45|5700.95|5701.45|5699.95|5702.95|5701.45|5700.95|5699.45|493
1761549300000|2025-10-27 07:15:00|5700.95|5699.45|5703.95|5702.45|5703.95|5702.45|5699.95|5698.45|598
1761549600000|2025-10-27 07:20:00|5704.45|5702.95|5707.95|5706.45|5707.95|5706.45|5702.95|5701.45|1059
1761549900000|2025-10-27 07:25:00|5706.95|5705.45|5702.95|5701.45|5706.95|5705.45|5702.95|5701.45|714
1761550200000|2025-10-27 07:30:00|5703.95|5702.45|5706.95|5705.45|5706.95|5705.45|5703.95|5702.45|631
1761550500000|2025-10-27 07:35:00|5705.95|5704.45|5704.95|5703.45|5705.95|5704.45|5704.95|5703.45|787
1761550800000|2025-10-27 07:40:00|5703.95|5702.45|5704.95|5703.45|5705.95|5704.45|5703.95|5702.45|394
1761551100000|2025-10-27 07:45:00|5703.95|5702.45|5700.95|5699.45|5703.95|5702.45|5699.95|5698.45|1163
1761551400000|2025-10-27 07:50:00|5700.45|5698.95|5698.45|5696.95|5700.95|5699.45|5696.95|5695.45|1573
1761551700000|2025-10-27 07:55:00|5698.95|5697.45|5695.95|5694.45|5698.95|5697.45|5695.95|5694.45|1297
1761552000000|2025-10-27 08:00:00|5696.95|5695.45|5694.95|5693.45|5701.95|5700.45|5693.95|5692.45|9356
1761552300000|2025-10-27 08:05:00|5693.95|5692.45|5689.95|5688.45|5694.95|5693.45|5689.95|5688.45|4917
1761552600000|2025-10-27 08:10:00|5688.95|5687.45|5689.95|5688.45|5690.95|5689.45|5687.95|5686.45|3278
1761552900000|2025-10-27 08:15:00|5690.45|5688.95|5687.95|5686.45|5690.95|5689.45|5684.95|5683.45|3747
1761553200000|2025-10-27 08:20:00|5688.59|5687.09|5689.59|5688.09|5691.59|5690.09|5687.59|5686.09|2767
1761553500000|2025-10-27 08:25:00|5690.59|5689.09|5685.59|5684.09|5690.59|5689.09|5685.59|5684.09|1895
1761553800000|2025-10-27 08:30:00|5685.35|5683.85|5688.35|5686.85|5689.35|5687.85|5685.35|5683.85|3170
1761554100000|2025-10-27 08:35:00|5687.35|5685.85|5692.35|5690.85|5692.35|5690.85|5686.35|5684.85|1775
1761554400000|2025-10-27 08:40:00|5692.26|5690.76|5693.26|5691.76|5695.26|5693.76|5691.26|5689.76|2561
1761554700000|2025-10-27 08:45:00|5694.26|5692.76|5690.26|5688.76|5697.26|5695.76|5690.26|5688.76|2163
1761555000000|2025-10-27 08:50:00|5690.32|5688.82|5693.32|5691.82|5694.32|5692.82|5689.32|5687.82|2285
1761555300000|2025-10-27 08:55:00|5694.32|5692.82|5694.32|5692.82|5696.32|5694.82|5693.32|5691.82|1612
1761555600000|2025-10-27 09:00:00|5694.05|5692.55|5693.05|5691.55|5695.05|5693.55|5691.05|5689.55|3596
1761555900000|2025-10-27 09:05:00|5692.05|5690.55|5692.05|5690.55|5692.05|5690.55|5689.05|5687.55|1023
1761556200000|2025-10-27 09:10:00|5692.41|5690.91|5692.41|5690.91|5693.41|5691.91|5690.41|5688.91|1175
1761556500000|2025-10-27 09:15:00|5693.41|5691.91|5690.41|5688.91|5694.41|5692.91|5690.41|5688.91|1092
1761556800000|2025-10-27 09:20:00|5690.1|5688.6|5690.1|5688.6|5692.1|5690.6|5689.1|5687.6|1081
1761557100000|2025-10-27 09:25:00|5689.1|5687.6|5685.1|5683.6|5690.1|5688.6|5685.1|5683.6|1982
1761557400000|2025-10-27 09:30:00|5685.06|5683.56|5688.06|5686.56|5688.06|5686.56|5685.06|5683.56|2256
1761557700000|2025-10-27 09:35:00|5687.06|5685.56|5692.06|5690.56|5692.06|5690.56|5687.06|5685.56|2878
1761558000000|2025-10-27 09:40:00|5692.02|5690.52|5696.02|5694.52|5697.02|5695.52|5692.02|5690.52|2478
1761558300000|2025-10-27 09:45:00|5697.02|5695.52|5698.02|5696.52|5699.02|5697.52|5697.02|5695.52|3255
1761558600000|2025-10-27 09:50:00|5698|5696.5|5698|5696.5|5699|5697.5|5698|5696.5|1316
1761558900000|2025-10-27 09:55:00|5697|5695.5|5701|5699.5|5701|5699.5|5697|5695.5|2838
1761559200000|2025-10-27 10:00:00|5700.74|5699.24|5698.74|5697.24|5700.74|5699.24|5697.74|5696.24|2142
1761559500000|2025-10-27 10:05:00|5699.74|5698.24|5699.74|5698.24|5699.74|5698.24|5697.74|5696.24|3428
1761559800000|2025-10-27 10:10:00|5699.92|5698.42|5700.92|5699.42|5700.92|5699.42|5697.92|5696.42|2521
1761560100000|2025-10-27 10:15:00|5699.92|5698.42|5701.92|5700.42|5701.92|5700.42|5698.92|5697.42|3202
1761560400000|2025-10-27 10:20:00|5701.64|5700.14|5701.64|5700.14|5701.64|5700.14|5700.64|5699.14|2082
1761560700000|2025-10-27 10:25:00|5702.64|5701.14|5701.64|5700.14|5702.64|5701.14|5700.64|5699.14|2823
1761561000000|2025-10-27 10:30:00|5701.68|5700.18|5702.68|5701.18|5702.68|5701.18|5700.68|5699.18|2095
1761561300000|2025-10-27 10:35:00|5701.68|5700.18|5702.68|5701.18|5703.68|5702.18|5701.68|5700.18|10412
1761561600000|2025-10-27 10:40:00|5702.49|5700.99|5702.49|5700.99|5703.49|5701.99|5701.49|5699.99|1904
1761561900000|2025-10-27 10:45:00|5701.49|5699.99|5702.49|5700.99|5702.49|5700.99|5701.49|5699.99|952
1761562200000|2025-10-27 10:50:00|5702.7|5701.2|5707.7|5706.2|5708.7|5707.2|5702.7|5701.2|3540
1761562500000|2025-10-27 10:55:00|5706.7|5705.2|5703.7|5702.2|5707.7|5706.2|5703.7|5702.2|2046
1761562800000|2025-10-27 11:00:00|5703.68|5702.18|5703.68|5702.18|5705.68|5704.18|5701.68|5700.18|4222
1761563100000|2025-10-27 11:05:00|5704.68|5703.18|5701.68|5700.18|5704.68|5703.18|5700.68|5699.18|2518
1761563400000|2025-10-27 11:10:00|5701.81|5700.31|5698.81|5697.31|5701.81|5700.31|5697.81|5696.31|2742
1761563700000|2025-10-27 11:15:00|5697.81|5696.31|5699.81|5698.31|5700.81|5699.31|5697.81|5696.31|2394
1761564000000|2025-10-27 11:20:00|5699.75|5698.25|5698.75|5697.25|5699.75|5698.25|5698.75|5697.25|1199
1761564300000|2025-10-27 11:25:00|5697.75|5696.25|5694.75|5693.25|5697.75|5696.25|5694.75|5693.25|1405
1761564600000|2025-10-27 11:30:00|5694.88|5693.38|5693.88|5692.38|5695.88|5694.38|5692.88|5691.38|1805
1761564900000|2025-10-27 11:35:00|5692.88|5691.38|5693.88|5692.38|5693.88|5692.38|5691.88|5690.38|1410
1761565200000|2025-10-27 11:40:00|5693.94|5692.44|5691.94|5690.44|5694.94|5693.44|5691.94|5690.44|1325
1761565500000|2025-10-27 11:45:00|5690.94|5689.44|5690.94|5689.44|5691.94|5690.44|5690.94|5689.44|654
1761565800000|2025-10-27 11:50:00|5691.12|5689.62|5691.12|5689.62|5691.12|5689.62|5689.12|5687.62|4663
1761566100000|2025-10-27 11:55:00|5690.12|5688.62|5691.12|5689.62|5691.12|5689.62|5687.12|5685.62|4728
1761566400000|2025-10-27 12:00:00|5691.13|5689.63|5690.13|5688.63|5692.13|5690.63|5690.13|5688.63|2924
1761566700000|2025-10-27 12:05:00|5691.13|5689.63|5690.13|5688.63|5691.13|5689.63|5689.13|5687.63|2592
1761567000000|2025-10-27 12:10:00|5689.99|5688.49|5692.99|5691.49|5692.99|5691.49|5689.99|5688.49|2664
1761567300000|2025-10-27 12:15:00|5693.99|5692.49|5691.99|5690.49|5694.99|5693.49|5691.99|5690.49|1470
1761567600000|2025-10-27 12:20:00|5691.85|5690.35|5692.85|5691.35|5692.85|5691.35|5690.85|5689.35|2325
1761567900000|2025-10-27 12:25:00|5691.85|5690.35|5690.85|5689.35|5691.85|5690.35|5690.85|5689.35|402
1761568200000|2025-10-27 12:30:00|5691.08|5689.58|5691.08|5689.58|5691.08|5689.58|5689.08|5687.58|1454
1761568500000|2025-10-27 12:35:00|5690.08|5688.58|5691.08|5689.58|5692.08|5690.58|5690.08|5688.58|2149
1761568800000|2025-10-27 12:40:00|5691.32|5689.82|5691.32|5689.82|5692.32|5690.82|5690.32|5688.82|1021
1761569100000|2025-10-27 12:45:00|5690.32|5688.82|5692.32|5690.82|5693.32|5691.82|5690.32|5688.82|1313
1761569400000|2025-10-27 12:50:00|5692.15|5690.65|5692.15|5690.65|5693.15|5691.65|5691.15|5689.65|1678
1761569700000|2025-10-27 12:55:00|5693.15|5691.65|5691.15|5689.65|5693.15|5691.65|5691.15|5689.65|1530
1761570000000|2025-10-27 13:00:00|5691.45|5689.95|5693.45|5691.95|5694.45|5692.95|5690.45|5688.95|1674
1761570300000|2025-10-27 13:05:00|5694.45|5692.95|5693.45|5691.95|5694.45|5692.95|5693.45|5691.95|1720
1761570600000|2025-10-27 13:10:00|5693.11|5691.61|5691.11|5689.61|5694.11|5692.61|5691.11|5689.61|1143
1761570900000|2025-10-27 13:15:00|5690.11|5688.61|5690.11|5688.61|5690.11|5688.61|5690.11|5688.61|752
1761571200000|2025-10-27 13:20:00|5690.18|5688.68|5688.18|5686.68|5690.18|5688.68|5687.18|5685.68|1444
1761571500000|2025-10-27 13:25:00|5689.18|5687.68|5691.18|5689.68|5692.18|5690.68|5688.18|5686.68|2555
1761571800000|2025-10-27 13:30:00|5691.01|5689.51|5694.01|5692.51|5694.01|5692.51|5688.01|5686.51|4713
1761572100000|2025-10-27 13:35:00|5693.01|5691.51|5699.01|5697.51|5699.01|5697.51|5692.01|5690.51|3279
1761572400000|2025-10-27 13:40:00|5698.62|5697.12|5699.62|5698.12|5701.62|5700.12|5695.62|5694.12|5727
1761572700000|2025-10-27 13:45:00|5698.62|5697.12|5698.62|5697.12|5699.62|5698.12|5696.62|5695.12|2478
1761573000000|2025-10-27 13:50:00|5698.44|5696.94|5702.44|5700.94|5702.44|5700.94|5697.44|5695.94|2475
1761573300000|2025-10-27 13:55:00|5701.44|5699.94|5702.44|5700.94|5703.44|5701.94|5701.44|5699.94|1530
1761573600000|2025-10-27 14:00:00|5702.18|5700.68|5703.18|5701.68|5703.18|5701.68|5701.18|5699.68|2265
1761573900000|2025-10-27 14:05:00|5704.18|5702.68|5704.18|5702.68|5704.18|5702.68|5703.18|5701.68|1520
1761574200000|2025-10-27 14:10:00|5704.2|5702.7|5704.2|5702.7|5706.2|5704.7|5703.2|5701.7|4702
1761574500000|2025-10-27 14:15:00|5705.2|5703.7|5705.2|5703.7|5706.2|5704.7|5704.2|5702.7|2673
1761574800000|2025-10-27 14:20:00|5705.35|5703.85|5705.35|5703.85|5705.35|5703.85|5703.35|5701.85|4089
1761575100000|2025-10-27 14:25:00|5706.35|5704.85|5709.35|5707.85|5709.35|5707.85|5706.35|5704.85|8215
1761575400000|2025-10-27 14:30:00|5709.34|5707.84|5709.34|5707.84|5709.34|5707.84|5706.34|5704.84|3396
1761575700000|2025-10-27 14:35:00|5708.34|5706.84|5708.34|5706.84|5710.34|5708.84|5708.34|5706.84|3179
1761576000000|2025-10-27 14:40:00|5708.62|5707.12|5711.62|5710.12|5711.62|5710.12|5707.62|5706.12|2937
1761576300000|2025-10-27 14:45:00|5710.62|5709.12|5710.62|5709.12|5711.62|5710.12|5709.62|5708.12|3961
1761576600000|2025-10-27 14:50:00|5710.25|5708.75|5710.25|5708.75|5710.25|5708.75|5708.25|5706.75|2350
1761576900000|2025-10-27 14:55:00|5711.25|5709.75|5713.25|5711.75|5714.25|5712.75|5710.25|5708.75|5913
1761577200000|2025-10-27 15:00:00|5712.99|5711.49|5710.99|5709.49|5713.99|5712.49|5709.99|5708.49|3826
1761577500000|2025-10-27 15:05:00|5709.99|5708.49|5708.99|5707.49|5710.99|5709.49|5708.99|5707.49|2179
1761577800000|2025-10-27 15:10:00|5709.38|5707.88|5709.38|5707.88|5710.38|5708.88|5707.38|5705.88|3214
1761578100000|2025-10-27 15:15:00|5708.38|5706.88|5706.38|5704.88|5708.38|5706.88|5705.38|5703.88|2199
1761578400000|2025-10-27 15:20:00|5706.5|5705|5705.5|5704|5707.5|5706|5705.5|5704|1728
1761578700000|2025-10-27 15:25:00|5706.5|5705|5707.5|5706|5707.5|5706|5706.5|5705|3249
1761579000000|2025-10-27 15:30:00|5707.19|5705.69|5709.19|5707.69|5709.19|5707.69|5706.19|5704.69|3495
1761579300000|2025-10-27 15:35:00|5708.19|5706.69|5706.19|5704.69|5708.19|5706.69|5706.19|5704.69|3700
1761579600000|2025-10-27 15:40:00|5706.2|5704.7|5707.2|5705.7|5708.2|5706.7|5704.2|5702.7|3602
1761579900000|2025-10-27 15:45:00|5706.7|5705.2|5705.2|5703.7|5707.2|5705.7|5704.2|5702.7|2337
1761580200000|2025-10-27 15:50:00|5705.26|5703.76|5703.26|5701.76|5705.26|5703.76|5703.26|5701.76|2116
1761580500000|2025-10-27 15:55:00|5704.26|5702.76|5703.26|5701.76|5704.26|5702.76|5703.26|5701.76|3092
1761580800000|2025-10-27 16:00:00|5703.78|5702.28|5706.78|5705.28|5706.78|5705.28|5703.78|5702.28|2677
1761581100000|2025-10-27 16:05:00|5707.78|5706.28|5711.78|5710.28|5711.78|5710.28|5707.78|5706.28|4914
1761581400000|2025-10-27 16:10:00|5710.98|5709.48|5709.98|5708.48|5710.98|5709.48|5708.98|5707.48|3292
1761581700000|2025-10-27 16:15:00|5710.98|5709.48|5710.98|5709.48|5710.98|5709.48|5708.98|5707.48|6526
1761582000000|2025-10-27 16:20:00|5711.08|5709.58|5711.08|5709.58|5711.08|5709.58|5709.08|5707.58|6377
1761582300000|2025-10-27 16:25:00|5710.08|5708.58|5711.08|5709.58|5712.08|5710.58|5709.08|5707.58|16034
1761582600000|2025-10-27 16:30:00|5710.21|5708.71|5711.21|5709.71|5712.21|5710.71|5708.21|5706.71|33289
1761582900000|2025-10-27 16:35:00|5710.21|5708.71|5710.21|5708.71|5711.21|5709.71|5708.21|5706.71|12041
1761583200000|2025-10-27 16:40:00|5711.21|5709.71|5710.21|5708.71|5711.21|5709.71|5710.21|5708.71|5824
1761583500000|2025-10-27 16:45:00|5711.21|5709.71|5711.21|5709.71|5711.21|5709.71|5710.21|5708.71|3182
1761583800000|2025-10-27 16:50:00|5712.21|5710.71|5712.21|5710.71|5713.21|5711.71|5711.21|5709.71|2720
1761584100000|2025-10-27 16:55:00|5713.21|5711.71|5710.21|5708.71|5713.21|5711.71|5710.21|5708.71|2106
1761584400000|2025-10-27 17:00:00|5709.21|5707.71|5709.21|5707.71|5709.21|5707.71|5708.21|5706.71|966
1761584700000|2025-10-27 17:05:00|5708.21|5706.71|5707.21|5705.71|5708.21|5706.71|5707.21|5705.71|1046
1761585000000|2025-10-27 17:10:00|5706.21|5704.71|5705.21|5703.71|5706.21|5704.71|5705.21|5703.71|1437
1761585300000|2025-10-27 17:15:00|5704.21|5702.71|5704.21|5702.71|5704.21|5702.71|5703.21|5701.71|889
1761585600000|2025-10-27 17:20:00|5703.21|5701.71|5703.21|5701.71|5703.21|5701.71|5703.21|5701.71|200
1761585900000|2025-10-27 17:25:00|5704.21|5702.71|5704.21|5702.71|5704.21|5702.71|5703.21|5701.71|1172
1761586200000|2025-10-27 17:30:00|5705.21|5703.71|5705.21|5703.71|5706.21|5704.71|5705.21|5703.71|253
1761586500000|2025-10-27 17:35:00|||||||||282
1761586800000|2025-10-27 17:40:00|5706.21|5704.71|5706.21|5704.71|5706.21|5704.71|5706.21|5704.71|474
1761587100000|2025-10-27 17:45:00|||||||||69
1761587400000|2025-10-27 17:50:00|5705.21|5703.71|5705.21|5703.71|5705.21|5703.71|5705.21|5703.71|160
1761587700000|2025-10-27 17:55:00|5705.71|5704.21|5705.21|5703.71|5706.21|5704.71|5705.21|5703.71|456
1761588000000|2025-10-27 18:00:00|5706.21|5704.71|5705.21|5703.71|5706.21|5704.71|5704.21|5702.71|1608
1761588300000|2025-10-27 18:05:00|||||||||215
1761588600000|2025-10-27 18:10:00|5706.21|5704.71|5706.21|5704.71|5706.21|5704.71|5705.21|5703.71|148
1761588900000|2025-10-27 18:15:00|5705.21|5703.71|5706.21|5704.71|5706.21|5704.71|5705.21|5703.71|416
1761589200000|2025-10-27 18:20:00|5707.21|5705.71|5706.21|5704.71|5707.21|5705.71|5705.21|5703.71|882
1761589500000|2025-10-27 18:25:00|||||||||65
1761589800000|2025-10-27 18:30:00|5707.21|5705.71|5707.21|5705.71|5707.21|5705.71|5707.21|5705.71|705
1761590100000|2025-10-27 18:35:00|5706.21|5704.71|5706.21|5704.71|5707.21|5705.71|5706.21|5704.71|811
1761590400000|2025-10-27 18:40:00|5705.21|5703.71|5705.21|5703.71|5705.21|5703.71|5705.21|5703.71|130
1761590700000|2025-10-27 18:45:00|5705.71|5704.21|5705.21|5703.71|5705.71|5704.21|5705.21|5703.71|352
1761591000000|2025-10-27 18:50:00|5704.21|5702.71|5703.21|5701.71|5704.21|5702.71|5703.21|5701.71|786
1761591300000|2025-10-27 18:55:00|5704.21|5702.71|5704.21|5702.71|5704.21|5702.71|5704.21|5702.71|608
1761591600000|2025-10-27 19:00:00|5703.21|5701.71|5704.21|5702.71|5704.21|5702.71|5703.21|5701.71|172
1761591900000|2025-10-27 19:05:00|||||||||121
1761592200000|2025-10-27 19:10:00|||||||||33
1761592500000|2025-10-27 19:15:00|5703.21|5701.71|5703.21|5701.71|5704.21|5702.71|5702.21|5700.71|325
1761592800000|2025-10-27 19:20:00|5704.21|5702.71|5704.21|5702.71|5704.21|5702.71|5703.21|5701.71|196
1761593100000|2025-10-27 19:25:00|5705.21|5703.71|5706.21|5704.71|5707.21|5705.71|5705.21|5703.71|758
1761593400000|2025-10-27 19:30:00|5707.21|5705.71|5705.21|5703.71|5707.21|5705.71|5705.21|5703.71|323
1761593700000|2025-10-27 19:35:00|5706.21|5704.71|5708.21|5706.71|5708.21|5706.71|5706.21|5704.71|520
1761594000000|2025-10-27 19:40:00|5707.21|5705.71|5706.21|5704.71|5708.21|5706.71|5706.21|5704.71|748
1761594300000|2025-10-27 19:45:00|5707.21|5705.71|5708.21|5706.71|5709.21|5707.71|5707.21|5705.71|1894
1761594600000|2025-10-27 19:50:00|5707.21|5705.71|5707.21|5705.71|5708.21|5706.71|5707.21|5705.71|970
1761594900000|2025-10-27 19:55:00|5708.21|5706.71|5708.21|5706.71|5710.21|5708.71|5708.21|5706.71|1791
1761595200000|2025-10-27 20:00:00|5709.21|5707.71|5709.21|5707.71|5710.21|5708.71|5708.21|5706.71|789
1761595500000|2025-10-27 20:05:00|5708.71|5707.21|5708.21|5706.71|5708.71|5707.21|5708.21|5706.71|39
1761595800000|2025-10-27 20:10:00|5709.21|5707.71|5709.21|5707.71|5709.21|5707.71|5709.21|5707.71|240
1761596100000|2025-10-27 20:15:00|5710.21|5708.71|5709.21|5707.71|5710.21|5708.71|5709.21|5707.71|199
1761596400000|2025-10-27 20:20:00|5710.21|5708.71|5710.21|5708.71|5710.21|5708.71|5710.21|5708.71|64
1761596700000|2025-10-27 20:25:00|||||||||83
1761597000000|2025-10-27 20:30:00|5711.21|5709.71|5711.21|5709.71|5711.21|5709.71|5710.71|5709.21|153
1761597300000|2025-10-27 20:35:00|5712.21|5710.71|5712.21|5710.71|5712.21|5710.71|5712.21|5710.71|51
1761597600000|2025-10-27 20:40:00|||||||||51
1761597900000|2025-10-27 20:45:00|||||||||297
1761598200000|2025-10-27 20:50:00|5711.71|5710.21|5711.21|5709.71|5712.21|5710.71|5711.21|5709.71|367
1761598500000|2025-10-27 20:55:00|5712.21|5710.71|5711.21|5709.71|5712.21|5710.71|5711.21|5709.71|358
1761598800000|2025-10-27 21:00:00|5711.86|5708.86|5710.76|5707.76|5711.96|5708.96|5710.66|5707.66|4
1761599100000|2025-10-27 21:05:00|5710.86|5707.86|5711.56|5708.56|5711.56|5708.56|5710.66|5707.66|0
1761599400000|2025-10-27 21:10:00|5711.36|5708.36|5711.46|5708.46|5711.76|5708.76|5711.36|5708.36|0
1761599700000|2025-10-27 21:15:00|5711.56|5708.56|5711.76|5708.76|5711.76|5708.76|5711.36|5708.36|0
1761600000000|2025-10-27 21:20:00|5711.66|5708.66|5711.16|5708.16|5711.76|5708.76|5710.86|5707.86|0
1761600300000|2025-10-27 21:25:00|5711.26|5708.26|5711.26|5708.26|5711.46|5708.46|5710.76|5707.76|0
1761600600000|2025-10-27 21:30:00|5711.06|5708.06|5711.06|5708.06|5711.06|5708.06|5710.96|5707.96|0
1761600900000|2025-10-27 21:35:00|5710.86|5707.86|5711.76|5708.76|5711.76|5708.76|5710.86|5707.86|0
1761601200000|2025-10-27 21:40:00|5711.66|5708.66|5711.56|5708.56|5711.76|5708.76|5711.56|5708.56|0
1761601500000|2025-10-27 21:45:00|5711.66|5708.66|5711.56|5708.56|5711.66|5708.66|5711.56|5708.56|0
1761601800000|2025-10-27 21:50:00|5711.26|5708.26|5711.46|5708.46|5711.46|5708.46|5711.26|5708.26|0
1761602100000|2025-10-27 21:55:00|5711.56|5708.56|5711.46|5708.46|5711.66|5708.66|5711.46|5708.46|0
1761602400000|2025-10-27 22:00:00|5711.06|5708.06|5710.66|5707.66|5711.76|5708.76|5710.16|5707.16|0
1761602700000|2025-10-27 22:05:00|5710.76|5707.76|5709.76|5706.76|5710.96|5707.96|5709.46|5706.46|0
1761603000000|2025-10-27 22:10:00|5709.96|5706.96|5710.26|5707.26|5710.66|5707.66|5709.86|5706.86|0
1761603300000|2025-10-27 22:15:00|5710.36|5707.36|5710.96|5707.96|5711.96|5708.96|5710.16|5707.16|0
1761603600000|2025-10-27 22:20:00|5710.86|5707.86|5711.36|5708.36|5711.56|5708.56|5710.56|5707.56|0
1761603900000|2025-10-27 22:25:00|5711.46|5708.46|5710.9|5707.9|5711.9|5708.9|5710.9|5707.9|0
1761604200000|2025-10-27 22:30:00|5711.1|5708.1|5711.5|5708.5|5711.7|5708.7|5710.3|5707.3|0
1761604500000|2025-10-27 22:35:00|5711.6|5708.6|5711.9|5708.9|5711.9|5708.9|5711.4|5708.4|0
1761604800000|2025-10-27 22:40:00|5711.8|5708.8|5711|5708|5711.9|5708.9|5710.5|5707.5|0
1761605100000|2025-10-27 22:45:00|5711.1|5708.1|5711.2|5708.2|5711.4|5708.4|5710.8|5707.8|0
1761605400000|2025-10-27 22:50:00|5711.3|5708.3|5711.2|5708.2|5711.4|5708.4|5710.9|5707.9|0
1761605700000|2025-10-27 22:55:00|5711.3|5708.3|5711.1|5708.1|5711.4|5708.4|5711.1|5708.1|0
1761606000000|2025-10-27 23:00:00|5711.3|5708.3|5711.4|5708.4|5711.9|5708.9|5710.7|5707.7|0
1761606300000|2025-10-27 23:05:00|5711.5|5708.5|5711.1|5708.1|5711.6|5708.6|5710.6|5707.6|0
1761606600000|2025-10-27 23:10:00|5711.2|5708.2|5711.2|5708.2|5711.6|5708.6|5710.9|5707.9|0
1761606900000|2025-10-27 23:15:00|5711.3|5708.3|5712.1|5709.1|5712.1|5709.1|5711.2|5708.2|0
1761607200000|2025-10-27 23:20:00|5712|5709|5712.3|5709.3|5712.7|5709.7|5711.5|5708.5|0
1761607500000|2025-10-27 23:25:00|5712.2|5709.2|5713.5|5710.5|5713.8|5710.8|5712.2|5709.2|0
1761607800000|2025-10-27 23:30:00|5713.3|5710.3|5713.3|5710.3|5714.1|5711.1|5713.1|5710.1|0
1761608100000|2025-10-27 23:35:00|5713.4|5710.4|5713|5710|5713.5|5710.5|5712.6|5709.6|0
1761608400000|2025-10-27 23:40:00|5712.9|5709.9|5712.1|5709.1|5713.2|5710.2|5711.9|5708.9|0
1761608700000|2025-10-27 23:45:00|5712|5709|5712.7|5709.7|5712.8|5709.8|5711.6|5708.6|0
1761609000000|2025-10-27 23:50:00|5712.9|5709.9|5711.4|5708.4|5713|5710|5711.4|5708.4|0
1761609300000|2025-10-27 23:55:00|5711.5|5708.5|5710.8|5707.8|5711.8|5708.8|5710.2|5707.2|0
1761609600000|2025-10-28 00:00:00|5710.7|5707.7|5710.3|5707.3|5711|5708|5710.2|5707.2|0
1761609900000|2025-10-28 00:05:00|5710.4|5707.4|5709.8|5706.8|5710.4|5707.4|5709.1|5706.1|0
1761610200000|2025-10-28 00:10:00|5709.9|5706.9|5710.6|5707.6|5711.1|5708.1|5709.8|5706.8|0
1761610500000|2025-10-28 00:15:00|5710.5|5707.5|5710.8|5708.8|5710.8|5708.8|5709.7|5706.7|123
1761610800000|2025-10-28 00:20:00|5709.8|5707.8|5709.8|5707.8|5709.8|5707.8|5709.8|5707.8|44
1761611100000|2025-10-28 00:25:00|5708.8|5706.8|5708.8|5706.8|5708.8|5706.8|5708.8|5706.8|61
1761611400000|2025-10-28 00:30:00|5707.8|5705.8|5707.8|5705.8|5707.8|5705.8|5707.8|5705.8|50
1761611700000|2025-10-28 00:35:00|5708.8|5706.8|5709.3|5707.3|5709.8|5707.8|5708.8|5706.8|46
1761612000000|2025-10-28 00:40:00|5709.8|5707.8|5710.8|5708.8|5710.8|5708.8|5709.3|5707.3|14
1761612300000|2025-10-28 00:45:00|5709.8|5707.8|5709.8|5707.8|5710.8|5708.8|5709.8|5707.8|35
1761612600000|2025-10-28 00:50:00|5708.8|5706.8|5708.8|5706.8|5709.8|5707.8|5708.8|5706.8|78
1761612900000|2025-10-28 00:55:00|5709.3|5707.3|5708.8|5706.8|5709.8|5707.8|5708.8|5706.8|19
1761613200000|2025-10-28 01:00:00|5709.3|5707.3|5706.8|5704.8|5709.8|5707.8|5706.8|5704.8|59
1761613500000|2025-10-28 01:05:00|5707.8|5705.8|5707.8|5705.8|5707.8|5705.8|5707.8|5705.8|18
1761613800000|2025-10-28 01:10:00|5708.8|5706.8|5707.8|5705.8|5708.8|5706.8|5707.8|5705.8|31
1761614100000|2025-10-28 01:15:00|5708.8|5706.8|5707.8|5705.8|5709.8|5707.8|5707.8|5705.8|216
1761614400000|2025-10-28 01:20:00|5707.3|5705.3|5706.8|5704.8|5707.8|5705.8|5705.8|5703.8|78
1761614700000|2025-10-28 01:25:00|5707.8|5705.8|5707.8|5705.8|5707.8|5705.8|5707.8|5705.8|38
1761615000000|2025-10-28 01:30:00|5708.8|5706.8|5707.8|5705.8|5708.8|5706.8|5707.8|5705.8|72
1761615300000|2025-10-28 01:35:00|5706.8|5704.8|5706.8|5704.8|5707.8|5705.8|5706.8|5704.8|79
1761615600000|2025-10-28 01:40:00|5705.8|5703.8|5704.8|5702.8|5706.8|5704.8|5704.8|5702.8|169
1761615900000|2025-10-28 01:45:00|5703.8|5701.8|5703.8|5701.8|5704.8|5702.8|5703.8|5701.8|80
1761616200000|2025-10-28 01:50:00|5704.8|5702.8|5702.8|5700.8|5704.8|5702.8|5702.8|5700.8|51
1761616500000|2025-10-28 01:55:00|5703.8|5701.8|5701.8|5699.8|5703.8|5701.8|5701.8|5699.8|114
1761616800000|2025-10-28 02:00:00|5702.8|5700.8|5701.8|5699.8|5702.8|5700.8|5701.8|5699.8|29
1761617100000|2025-10-28 02:05:00|5702.8|5700.8|5702.8|5700.8|5702.8|5700.8|5701.8|5699.8|59
1761617400000|2025-10-28 02:10:00|5701.8|5699.8|5702.8|5700.8|5702.8|5700.8|5701.8|5699.8|77
1761617700000|2025-10-28 02:15:00|5702.3|5700.3|5701.8|5699.8|5702.8|5700.8|5701.8|5699.8|77
1761618000000|2025-10-28 02:20:00|5702.8|5700.8|5702.8|5700.8|5702.8|5700.8|5701.8|5699.8|36
1761618300000|2025-10-28 02:25:00|5701.8|5699.8|5701.8|5699.8|5701.8|5699.8|5701.8|5699.8|24
1761618600000|2025-10-28 02:30:00|5701.3|5699.3|5700.8|5698.8|5701.8|5699.8|5700.8|5698.8|36
1761618900000|2025-10-28 02:35:00|||||||||282
1761619200000|2025-10-28 02:40:00|5699.8|5697.8|5699.8|5697.8|5699.8|5697.8|5699.8|5697.8|51
1761619500000|2025-10-28 02:45:00|5699.3|5697.3|5697.8|5695.8|5699.8|5697.8|5696.8|5694.8|66
1761619800000|2025-10-28 02:50:00|5698.8|5696.8|5698.8|5696.8|5698.8|5696.8|5697.8|5695.8|31
1761620100000|2025-10-28 02:55:00|||||||||23
1761620400000|2025-10-28 03:00:00|5699.8|5697.8|5698.8|5696.8|5699.8|5697.8|5698.8|5696.8|17
1761620700000|2025-10-28 03:05:00|5697.8|5695.8|5698.8|5696.8|5698.8|5696.8|5697.8|5695.8|16
1761621000000|2025-10-28 03:10:00|5697.8|5695.8|5697.8|5695.8|5698.8|5696.8|5697.8|5695.8|64
1761621300000|2025-10-28 03:15:00|5698.8|5696.8|5698.8|5696.8|5699.8|5697.8|5698.8|5696.8|30
1761621600000|2025-10-28 03:20:00|5697.8|5695.8|5697.8|5695.8|5697.8|5695.8|5697.8|5695.8|6
1761621900000|2025-10-28 03:25:00|5698.8|5696.8|5698.8|5696.8|5698.8|5696.8|5698.8|5696.8|13
1761622200000|2025-10-28 03:30:00|5698.3|5696.3|5697.8|5695.8|5698.8|5696.8|5696.8|5694.8|26
1761622500000|2025-10-28 03:35:00|5698.8|5696.8|5698.8|5696.8|5699.8|5697.8|5698.3|5696.3|166
1761622800000|2025-10-28 03:40:00|5698.3|5696.3|5698.8|5696.8|5698.8|5696.8|5698.3|5696.3|16
1761623100000|2025-10-28 03:45:00|||||||||18
1761623400000|2025-10-28 03:50:00|5699.8|5697.8|5698.8|5696.8|5699.8|5697.8|5698.8|5696.8|53
1761623700000|2025-10-28 03:55:00|5699.3|5697.3|5698.8|5696.8|5699.8|5697.8|5698.8|5696.8|14
1761624000000|2025-10-28 04:00:00|5699.3|5697.3|5699.8|5697.8|5699.8|5697.8|5698.8|5696.8|18
1761624300000|2025-10-28 04:05:00|5698.8|5696.8|5698.8|5696.8|5699.8|5697.8|5698.8|5696.8|10
1761624600000|2025-10-28 04:10:00|5699.8|5697.8|5699.8|5697.8|5699.8|5697.8|5698.8|5696.8|27
1761624900000|2025-10-28 04:15:00|5698.8|5696.8|5696.8|5694.8|5698.8|5696.8|5696.8|5694.8|97
1761625200000|2025-10-28 04:20:00|5696.3|5694.3|5697.8|5695.8|5697.8|5695.8|5695.8|5693.8|68
1761625500000|2025-10-28 04:25:00|5696.8|5694.8|5696.3|5694.3|5697.3|5695.3|5695.8|5693.8|34
1761625800000|2025-10-28 04:30:00|5696.8|5694.8|5697.8|5695.8|5697.8|5695.8|5696.3|5694.3|11
1761626100000|2025-10-28 04:35:00|5696.8|5694.8|5696.8|5694.8|5697.8|5695.8|5696.8|5694.8|24
1761626400000|2025-10-28 04:40:00|5697.8|5695.8|5696.8|5694.8|5697.8|5695.8|5696.8|5694.8|32
1761626700000|2025-10-28 04:45:00|5697.3|5695.3|5697.8|5695.8|5698.8|5696.8|5696.8|5694.8|31
1761627000000|2025-10-28 04:50:00|5698.3|5696.3|5697.8|5695.8|5698.8|5696.8|5697.8|5695.8|30
1761627300000|2025-10-28 04:55:00|5698.3|5696.3|5700.8|5698.8|5700.8|5698.8|5698.3|5696.3|24
1761627600000|2025-10-28 05:00:00|5699.8|5697.8|5699.8|5697.8|5700.8|5698.8|5699.3|5697.3|13
1761627900000|2025-10-28 05:05:00|5700.3|5698.3|5698.8|5696.8|5700.8|5698.8|5698.8|5696.8|14
1761628200000|2025-10-28 05:10:00|5698.3|5696.3|5698.8|5696.8|5699.8|5697.8|5697.8|5695.8|32
1761628500000|2025-10-28 05:15:00|5697.8|5695.8|5698.8|5696.8|5698.8|5696.8|5697.8|5695.8|128
1761628800000|2025-10-28 05:20:00|5698.3|5696.3|5697.8|5695.8|5698.8|5696.8|5697.8|5695.8|33
1761629100000|2025-10-28 05:25:00|5698.8|5696.8|5699.3|5697.3|5699.8|5697.8|5697.8|5695.8|12
1761629400000|2025-10-28 05:30:00|5699.8|5697.8|5697.8|5695.8|5699.8|5697.8|5697.8|5695.8|7
1761629700000|2025-10-28 05:35:00|5697.3|5695.3|5696.8|5694.8|5697.8|5695.8|5696.8|5694.8|23
1761630000000|2025-10-28 05:40:00|5695.8|5693.8|5695.8|5693.8|5697.8|5695.8|5695.8|5693.8|22
1761630300000|2025-10-28 05:45:00|5696.8|5694.8|5696.8|5694.8|5697.3|5695.3|5696.8|5694.8|43
1761630600000|2025-10-28 05:50:00|5697.8|5695.8|5696.8|5694.8|5697.8|5695.8|5695.8|5693.8|71
1761630900000|2025-10-28 05:55:00|5697.3|5695.3|5696.8|5694.8|5697.8|5695.8|5696.8|5694.8|100
1761631200000|2025-10-28 06:00:00|5697.8|5695.8|5697.8|5695.8|5698.8|5696.8|5696.8|5694.8|84
1761631500000|2025-10-28 06:05:00|5697.3|5695.3|5698.8|5696.8|5698.8|5696.8|5696.8|5694.8|135
1761631800000|2025-10-28 06:10:00|5699.8|5697.8|5698.8|5696.8|5699.8|5697.8|5696.8|5694.8|184
1761632100000|2025-10-28 06:15:00|5697.8|5695.8|5698.8|5696.8|5698.8|5696.8|5697.8|5695.8|62
1761632400000|2025-10-28 06:20:00|5697.8|5695.8|5700.3|5698.3|5700.3|5698.3|5697.8|5695.8|96
1761632700000|2025-10-28 06:25:00|5700.8|5698.8|5701.8|5699.8|5702.8|5700.8|5700.8|5698.8|125
1761633000000|2025-10-28 06:30:00|5702.8|5700.8|5703.8|5701.8|5704.8|5702.8|5702.8|5700.8|372
1761633300000|2025-10-28 06:35:00|5702.8|5700.8|5701.8|5699.8|5702.8|5700.8|5701.8|5699.8|169
1761633600000|2025-10-28 06:40:00|5702.3|5700.3|5701.8|5699.8|5702.8|5700.8|5701.8|5699.8|181
1761633900000|2025-10-28 06:45:00|5702.3|5700.3|5698.8|5696.8|5702.3|5700.3|5698.8|5696.8|602
1761634200000|2025-10-28 06:50:00|5699.8|5697.8|5699.8|5697.8|5699.8|5697.8|5698.8|5696.8|544
1761634500000|2025-10-28 06:55:00|5699.3|5697.3|5698.8|5696.8|5699.8|5697.8|5697.8|5695.8|426
1761634800000|2025-10-28 07:00:00|5698.55|5697.05|5700.55|5699.05|5701.55|5700.05|5697.55|5696.05|1328
1761635100000|2025-10-28 07:05:00|5701.55|5700.05|5701.55|5700.05|5701.55|5700.05|5700.55|5699.05|688
1761635400000|2025-10-28 07:10:00|5701.05|5699.55|5697.55|5696.05|5701.05|5699.55|5697.55|5696.05|583
1761635700000|2025-10-28 07:15:00|5696.55|5695.05|5695.55|5694.05|5696.55|5695.05|5694.55|5693.05|849
1761636000000|2025-10-28 07:20:00|5696.55|5695.05|5698.55|5697.05|5700.55|5699.05|5696.55|5695.05|736
1761636300000|2025-10-28 07:25:00|5699.55|5698.05|5696.55|5695.05|5699.55|5698.05|5696.55|5695.05|676
1761636600000|2025-10-28 07:30:00|5695.55|5694.05|5695.55|5694.05|5697.55|5696.05|5695.55|5694.05|996
1761636900000|2025-10-28 07:35:00|5696.55|5695.05|5698.55|5697.05|5698.55|5697.05|5696.55|5695.05|332
1761637200000|2025-10-28 07:40:00|5697.55|5696.05|5695.55|5694.05|5698.55|5697.05|5694.55|5693.05|1634
1761637500000|2025-10-28 07:45:00|5694.55|5693.05|5694.55|5693.05|5695.55|5694.05|5694.55|5693.05|506
1761637800000|2025-10-28 07:50:00|5695.55|5694.05|5691.55|5690.05|5695.55|5694.05|5691.55|5690.05|1588
1761638100000|2025-10-28 07:55:00|5692.55|5691.05|5696.55|5695.05|5696.55|5695.05|5691.55|5690.05|2930
1761638400000|2025-10-28 08:00:00|5697.55|5696.05|5694.55|5693.05|5698.55|5697.05|5692.55|5691.05|8075
1761638700000|2025-10-28 08:05:00|5695.05|5693.55|5691.55|5690.05|5696.55|5695.05|5691.55|5690.05|2160
1761639000000|2025-10-28 08:10:00|5690.55|5689.05|5687.55|5686.05|5690.55|5689.05|5687.55|5686.05|2795
1761639300000|2025-10-28 08:15:00|5688.55|5687.05|5686.55|5685.05|5688.55|5687.05|5685.55|5684.05|2850
1761639600000|2025-10-28 08:20:00|5685.55|5684.05|5689.55|5688.05|5690.55|5689.05|5685.55|5684.05|4487
1761639900000|2025-10-28 08:25:00|5690.55|5689.05|5690.55|5689.05|5692.55|5691.05|5690.55|5689.05|2169
1761640200000|2025-10-28 08:30:00|5691.55|5690.05|5693.55|5692.05|5694.55|5693.05|5691.55|5690.05|2273
1761640500000|2025-10-28 08:35:00|5692.55|5691.05|5693.55|5692.05|5695.55|5694.05|5692.55|5691.05|2791
1761640800000|2025-10-28 08:40:00|5694.53|5693.03|5695.53|5694.03|5696.53|5695.03|5693.53|5692.03|1434
1761641100000|2025-10-28 08:45:00|5696.53|5695.03|5701.53|5700.03|5702.03|5700.53|5695.53|5694.03|2022
1761641400000|2025-10-28 08:50:00|5701.09|5699.59|5703.09|5701.59|5706.09|5704.59|5700.09|5698.59|10162
1761641700000|2025-10-28 08:55:00|5704.09|5702.59|5700.09|5698.59|5704.09|5702.59|5699.09|5697.59|2254
1761642000000|2025-10-28 09:00:00|5700.32|5698.82|5705.32|5703.82|5705.32|5703.82|5699.32|5697.82|1870
1761642300000|2025-10-28 09:05:00|5706.32|5704.82|5709.32|5707.82|5709.32|5707.82|5705.32|5703.82|2066
1761642600000|2025-10-28 09:10:00|5708.85|5707.35|5708.85|5707.35|5709.85|5708.35|5707.85|5706.35|6090
1761642900000|2025-10-28 09:15:00|5709.85|5708.35|5709.85|5708.35|5710.85|5709.35|5708.85|5707.35|1834
1761643200000|2025-10-28 09:20:00|5709.99|5708.49|5705.99|5704.49|5709.99|5708.49|5702.99|5701.49|8549
1761643500000|2025-10-28 09:25:00|5706.99|5705.49|5703.99|5702.49|5706.99|5705.49|5702.99|5701.49|10285
1761643800000|2025-10-28 09:30:00|5704.59|5703.09|5703.59|5702.09|5705.59|5704.09|5702.59|5701.09|4340
1761644100000|2025-10-28 09:35:00|5702.59|5701.09|5700.59|5699.09|5703.59|5702.09|5700.59|5699.09|820
1761644400000|2025-10-28 09:40:00|5700.44|5698.94|5702.44|5700.94|5703.44|5701.94|5700.44|5698.94|4432
1761644700000|2025-10-28 09:45:00|5701.44|5699.94|5700.44|5698.94|5701.44|5699.94|5699.44|5697.94|1878
1761645000000|2025-10-28 09:50:00|5700.34|5698.84|5701.34|5699.84|5702.34|5700.84|5700.34|5698.84|1462
1761645300000|2025-10-28 09:55:00|5702.34|5700.84|5697.34|5695.84|5703.34|5701.84|5697.34|5695.84|3315
1761645600000|2025-10-28 10:00:00|5697.25|5695.75|5698.25|5696.75|5699.25|5697.75|5697.25|5695.75|4216
1761645900000|2025-10-28 10:05:00|5698.75|5697.25|5699.25|5697.75|5700.25|5698.75|5698.25|5696.75|2515
1761646200000|2025-10-28 10:10:00|5699.42|5697.92|5703.42|5701.92|5703.42|5701.92|5699.42|5697.92|701
1761646500000|2025-10-28 10:15:00|5702.42|5700.92|5704.42|5702.92|5706.42|5704.92|5702.42|5700.92|2452
1761646800000|2025-10-28 10:20:00|5704.33|5702.83|5705.33|5703.83|5706.33|5704.83|5704.33|5702.83|1286
1761647100000|2025-10-28 10:25:00|5704.33|5702.83|5703.33|5701.83|5705.33|5703.83|5703.33|5701.83|2601
1761647400000|2025-10-28 10:30:00|5703.78|5702.28|5703.78|5702.28|5704.78|5703.28|5702.78|5701.28|2455
1761647700000|2025-10-28 10:35:00|5704.78|5703.28|5701.78|5700.28|5704.78|5703.28|5701.28|5699.78|1752
1761648000000|2025-10-28 10:40:00|5701.9|5700.4|5702.9|5701.4|5703.9|5702.4|5701.9|5700.4|2173
1761648300000|2025-10-28 10:45:00|5703.9|5702.4|5702.9|5701.4|5703.9|5702.4|5701.9|5700.4|1330
1761648600000|2025-10-28 10:50:00|5702.52|5701.02|5702.52|5701.02|5703.52|5702.02|5700.52|5699.02|1089
1761648900000|2025-10-28 10:55:00|5703.52|5702.02|5703.52|5702.02|5703.52|5702.02|5702.52|5701.02|1668
1761649200000|2025-10-28 11:00:00|5703.43|5701.93|5703.43|5701.93|5704.43|5702.93|5702.43|5700.93|1884
1761649500000|2025-10-28 11:05:00|5702.93|5701.43|5702.43|5700.93|5703.43|5701.93|5701.43|5699.93|1855
1761649800000|2025-10-28 11:10:00|5702.4|5700.9|5701.4|5699.9|5703.4|5701.9|5701.4|5699.9|15119
1761650100000|2025-10-28 11:15:00|5700.4|5698.9|5702.4|5700.9|5703.4|5701.9|5700.4|5698.9|2196
1761650400000|2025-10-28 11:20:00|5702.28|5700.78|5702.28|5700.78|5703.28|5701.78|5701.28|5699.78|1690
1761650700000|2025-10-28 11:25:00|5701.28|5699.78|5700.28|5698.78|5702.28|5700.78|5699.78|5698.28|1610
1761651000000|2025-10-28 11:30:00|5700.52|5699.02|5701.52|5700.02|5702.52|5701.02|5700.52|5699.02|2965
1761651300000|2025-10-28 11:35:00|5700.52|5699.02|5702.52|5701.02|5703.52|5702.02|5700.52|5699.02|2640
1761651600000|2025-10-28 11:40:00|5702.38|5700.88|5702.38|5700.88|5703.38|5701.88|5701.38|5699.88|2282
1761651900000|2025-10-28 11:45:00|5704.38|5702.88|5704.38|5702.88|5705.38|5703.88|5702.38|5700.88|3371
1761652200000|2025-10-28 11:50:00|5704.06|5702.56|5708.06|5706.56|5709.06|5707.56|5704.06|5702.56|2380
1761652500000|2025-10-28 11:55:00|5707.06|5705.56|5707.06|5705.56|5708.06|5706.56|5705.06|5703.56|3129
1761652800000|2025-10-28 12:00:00|5706.83|5705.33|5707.83|5706.33|5707.83|5706.33|5705.83|5704.33|1692
1761653100000|2025-10-28 12:05:00|5708.83|5707.33|5709.83|5708.33|5710.83|5709.33|5708.83|5707.33|1135
1761653400000|2025-10-28 12:10:00|5709.84|5708.34|5712.84|5711.34|5712.84|5711.34|5709.84|5708.34|3719
1761653700000|2025-10-28 12:15:00|5711.84|5710.34|5711.84|5710.34|5712.84|5711.34|5710.34|5708.84|813
1761654000000|2025-10-28 12:20:00|5711.79|5710.29|5710.79|5709.29|5712.79|5711.29|5710.79|5709.29|1385
1761654300000|2025-10-28 12:25:00|5710.29|5708.79|5708.79|5707.29|5711.79|5710.29|5708.79|5707.29|743
1761654600000|2025-10-28 12:30:00|5708.99|5707.49|5706.99|5705.49|5709.99|5708.49|5706.99|5705.49|1277
1761654900000|2025-10-28 12:35:00|5705.99|5704.49|5705.99|5704.49|5706.99|5705.49|5704.99|5703.49|1047
1761655200000|2025-10-28 12:40:00|5706.35|5704.85|5705.35|5703.85|5706.35|5704.85|5705.35|5703.85|1052
1761655500000|2025-10-28 12:45:00|5704.35|5702.85|5703.35|5701.85|5705.35|5703.85|5703.35|5701.85|955
1761655800000|2025-10-28 12:50:00|5703.23|5701.73|5703.23|5701.73|5704.23|5702.73|5703.23|5701.73|815
1761656100000|2025-10-28 12:55:00|5704.23|5702.73|5704.23|5702.73|5705.23|5703.73|5703.23|5701.73|1017
1761656400000|2025-10-28 13:00:00|5703.96|5702.46|5704.96|5703.46|5705.96|5704.46|5700.96|5699.46|4570
1761656700000|2025-10-28 13:05:00|5705.96|5704.46|5705.96|5704.46|5705.96|5704.46|5704.96|5703.46|1182
1761657000000|2025-10-28 13:10:00|5705.94|5704.44|5708.94|5707.44|5708.94|5707.44|5705.94|5704.44|2326
1761657300000|2025-10-28 13:15:00|5709.94|5708.44|5707.94|5706.44|5709.94|5708.44|5707.94|5706.44|1609
1761657600000|2025-10-28 13:20:00|5707.75|5706.25|5707.75|5706.25|5708.75|5707.25|5707.75|5706.25|3195
1761657900000|2025-10-28 13:25:00|5708.75|5707.25|5708.75|5707.25|5709.75|5708.25|5707.75|5706.25|1379
1761658200000|2025-10-28 13:30:00|5708.98|5707.48|5704.98|5703.48|5709.98|5708.48|5703.98|5702.48|1661
1761658500000|2025-10-28 13:35:00|5705.98|5704.48|5702.98|5701.48|5705.98|5704.48|5701.98|5700.48|1226
1761658800000|2025-10-28 13:40:00|5703.19|5701.69|5700.19|5698.69|5703.19|5701.69|5700.19|5698.69|2752
1761659100000|2025-10-28 13:45:00|5701.19|5699.69|5701.19|5699.69|5701.19|5699.69|5699.19|5697.69|3020
1761659400000|2025-10-28 13:50:00|5701.12|5699.62|5701.12|5699.62|5702.12|5700.62|5699.12|5697.62|2657
1761659700000|2025-10-28 13:55:00|5700.12|5698.62|5702.12|5700.62|5703.12|5701.62|5699.12|5697.62|2810
1761660000000|2025-10-28 14:00:00|5701.89|5700.39|5703.89|5702.39|5704.89|5703.39|5701.89|5700.39|2983
1761660300000|2025-10-28 14:05:00|5702.89|5701.39|5700.89|5699.39|5703.89|5702.39|5699.89|5698.39|2740
1761660600000|2025-10-28 14:10:00|5701.05|5699.55|5703.05|5701.55|5703.05|5701.55|5701.05|5699.55|837
1761660900000|2025-10-28 14:15:00|5704.05|5702.55|5704.05|5702.55|5705.05|5703.55|5704.05|5702.55|2884
1761661200000|2025-10-28 14:20:00|5703.76|5702.26|5702.76|5701.26|5703.76|5702.26|5700.76|5699.26|1732
1761661500000|2025-10-28 14:25:00|5703.76|5702.26|5705.76|5704.26|5705.76|5704.26|5702.76|5701.26|3315
1761661800000|2025-10-28 14:30:00|5705.66|5704.16|5707.66|5706.16|5707.66|5706.16|5704.66|5703.16|1898
1761662100000|2025-10-28 14:35:00|5708.66|5707.16|5709.66|5708.16|5711.66|5710.16|5708.66|5707.16|1787
1761662400000|2025-10-28 14:40:00|5709.47|5707.97|5709.47|5707.97|5709.47|5707.97|5708.47|5706.97|1733
1761662700000|2025-10-28 14:45:00|5708.47|5706.97|5709.47|5707.97|5709.47|5707.97|5706.47|5704.97|2495
1761663000000|2025-10-28 14:50:00|5709.43|5707.93|5709.43|5707.93|5711.43|5709.93|5709.43|5707.93|1957
1761663300000|2025-10-28 14:55:00|5709.93|5708.43|5708.43|5706.93|5710.43|5708.93|5707.43|5705.93|1548
1761663600000|2025-10-28 15:00:00|5708.59|5707.09|5708.59|5707.09|5710.59|5709.09|5707.59|5706.09|5876
1761663900000|2025-10-28 15:05:00|5707.59|5706.09|5708.59|5707.09|5708.59|5707.09|5706.59|5705.09|1502
1761664200000|2025-10-28 15:10:00|5708.5|5707|5704.5|5703|5708.5|5707|5704.5|5703|1511
1761664500000|2025-10-28 15:15:00|5705.5|5704|5705.5|5704|5706.5|5705|5704.5|5703|671
1761664800000|2025-10-28 15:20:00|5705.68|5704.18|5705.68|5704.18|5707.68|5706.18|5705.68|5704.18|3004
1761665100000|2025-10-28 15:25:00|5704.68|5703.18|5704.68|5703.18|5705.68|5704.18|5702.68|5701.18|2757
1761665400000|2025-10-28 15:30:00|5704.63|5703.13|5704.63|5703.13|5707.63|5706.13|5704.63|5703.13|2722
1761665700000|2025-10-28 15:35:00|5703.63|5702.13|5703.63|5702.13|5704.63|5703.13|5702.63|5701.13|4167
1761666000000|2025-10-28 15:40:00|5703.56|5702.06|5700.56|5699.06|5703.56|5702.06|5700.56|5699.06|3550
1761666300000|2025-10-28 15:45:00|5701.56|5700.06|5702.56|5701.06|5702.56|5701.06|5701.56|5700.06|3115
1761666600000|2025-10-28 15:50:00|5702.88|5701.38|5703.88|5702.38|5704.88|5703.38|5702.88|5701.38|2692
1761666900000|2025-10-28 15:55:00|5704.88|5703.38|5703.88|5702.38|5704.88|5703.38|5703.88|5702.38|1741
1761667200000|2025-10-28 16:00:00|5703.63|5702.13|5705.63|5704.13|5705.63|5704.13|5703.63|5702.13|1535
1761667500000|2025-10-28 16:05:00|5705.13|5703.63|5705.63|5704.13|5707.63|5706.13|5704.63|5703.13|4029
1761667800000|2025-10-28 16:10:00|5705.39|5703.89|5703.39|5701.89|5705.39|5703.89|5703.39|5701.89|1726
1761668100000|2025-10-28 16:15:00|5704.39|5702.89|5703.39|5701.89|5705.39|5703.89|5702.39|5700.89|5124
1761668400000|2025-10-28 16:20:00|5703.66|5702.16|5701.66|5700.16|5703.66|5702.16|5699.66|5698.16|3780
1761668700000|2025-10-28 16:25:00|5702.66|5701.16|5702.66|5701.16|5702.66|5701.16|5700.66|5699.16|7807
1761669000000|2025-10-28 16:30:00|5701.66|5700.16|5703.66|5702.16|5709.66|5708.16|5700.66|5699.16|36942
1761669300000|2025-10-28 16:35:00|5704.66|5703.16|5702.66|5701.16|5706.66|5705.16|5702.66|5701.16|9207
1761669600000|2025-10-28 16:40:00|5701.66|5700.16|5704.66|5703.16|5704.66|5703.16|5701.66|5700.16|5109
1761669900000|2025-10-28 16:45:00|5705.66|5704.16|5705.66|5704.16|5706.66|5705.16|5705.16|5703.66|1524
1761670200000|2025-10-28 16:50:00|5705.16|5703.66|5705.66|5704.16|5707.66|5706.16|5704.66|5703.16|1023
1761670500000|2025-10-28 16:55:00|5704.66|5703.16|5705.66|5704.16|5705.66|5704.16|5704.66|5703.16|1633
1761670800000|2025-10-28 17:00:00|5704.66|5703.16|5705.66|5704.16|5706.66|5705.16|5704.66|5703.16|1194
1761671100000|2025-10-28 17:05:00|5705.16|5703.66|5704.66|5703.16|5705.66|5704.16|5704.66|5703.16|482
1761671400000|2025-10-28 17:10:00|5703.66|5702.16|5703.66|5702.16|5704.66|5703.16|5702.66|5701.16|1412
1761671700000|2025-10-28 17:15:00|5702.66|5701.16|5702.66|5701.16|5703.66|5702.16|5702.66|5701.16|1875
1761672000000|2025-10-28 17:20:00|5703.66|5702.16|5704.66|5703.16|5705.16|5703.66|5703.66|5702.16|938
1761672300000|2025-10-28 17:25:00|5704.16|5702.66|5702.66|5701.16|5704.66|5703.16|5702.66|5701.16|301
1761672600000|2025-10-28 17:30:00|5703.66|5702.16|5703.66|5702.16|5703.66|5702.16|5702.66|5701.16|905
1761672900000|2025-10-28 17:35:00|5702.66|5701.16|5703.66|5702.16|5704.66|5703.16|5702.66|5701.16|506
1761673200000|2025-10-28 17:40:00|5704.16|5702.66|5704.66|5703.16|5704.66|5703.16|5703.66|5702.16|472
1761673500000|2025-10-28 17:45:00|5703.66|5702.16|5705.66|5704.16|5705.66|5704.16|5703.66|5702.16|1162
1761673800000|2025-10-28 17:50:00|5706.66|5705.16|5706.66|5705.16|5706.66|5705.16|5706.66|5705.16|796
1761674100000|2025-10-28 17:55:00|5705.66|5704.16|5704.66|5703.16|5705.66|5704.16|5704.66|5703.16|470
1761674400000|2025-10-28 18:00:00|5705.66|5704.16|5704.66|5703.16|5705.66|5704.16|5704.66|5703.16|667
1761674700000|2025-10-28 18:05:00|5705.66|5704.16|5703.66|5702.16|5705.66|5704.16|5702.66|5701.16|1582
1761675000000|2025-10-28 18:10:00|5702.66|5701.16|5704.66|5703.16|5704.66|5703.16|5702.66|5701.16|203
1761675300000|2025-10-28 18:15:00|5705.66|5704.16|5707.66|5706.16|5707.66|5706.16|5705.66|5704.16|865
1761675600000|2025-10-28 18:20:00|5706.66|5705.16|5706.66|5705.16|5707.66|5706.16|5706.66|5705.16|690
1761675900000|2025-10-28 18:25:00|5705.66|5704.16|5705.66|5704.16|5706.66|5705.16|5704.66|5703.16|846
1761676200000|2025-10-28 18:30:00|5704.66|5703.16|5704.66|5703.16|5705.66|5704.16|5704.66|5703.16|205
1761676500000|2025-10-28 18:35:00|5704.16|5702.66|5703.66|5702.16|5704.16|5702.66|5703.66|5702.16|330
1761676800000|2025-10-28 18:40:00|5704.66|5703.16|5704.66|5703.16|5704.66|5703.16|5703.66|5702.16|229
1761677100000|2025-10-28 18:45:00|5704.16|5702.66|5702.66|5701.16|5704.66|5703.16|5702.66|5701.16|240
1761677400000|2025-10-28 18:50:00|5703.66|5702.16|5704.66|5703.16|5704.66|5703.16|5703.66|5702.16|227
1761677700000|2025-10-28 18:55:00|5703.66|5702.16|5704.66|5703.16|5704.66|5703.16|5703.66|5702.16|143
1761678000000|2025-10-28 19:00:00|5703.66|5702.16|5703.66|5702.16|5703.66|5702.16|5701.66|5700.16|905
1761678300000|2025-10-28 19:05:00|5704.16|5702.66|5704.66|5703.16|5704.66|5703.16|5703.66|5702.16|689
1761678600000|2025-10-28 19:10:00|5703.66|5702.16|5704.66|5703.16|5704.66|5703.16|5703.66|5702.16|212
1761678900000|2025-10-28 19:15:00|5703.66|5702.16|5703.66|5702.16|5703.66|5702.16|5703.66|5702.16|517
1761679200000|2025-10-28 19:20:00|5703.16|5701.66|5703.66|5702.16|5703.66|5702.16|5703.16|5701.66|151
1761679500000|2025-10-28 19:25:00|5704.16|5702.66|5705.66|5704.16|5705.66|5704.16|5703.66|5702.16|495
1761679800000|2025-10-28 19:30:00|5704.66|5703.16|5703.66|5702.16|5704.66|5703.16|5703.66|5702.16|535
1761680100000|2025-10-28 19:35:00|5703.16|5701.66|5702.66|5701.16|5703.66|5702.16|5702.66|5701.16|266
1761680400000|2025-10-28 19:40:00|5701.66|5700.16|5698.66|5697.16|5701.66|5700.16|5698.66|5697.16|938
1761680700000|2025-10-28 19:45:00|5699.16|5697.66|5699.66|5698.16|5699.66|5698.16|5698.66|5697.16|648
1761681000000|2025-10-28 19:50:00|5698.66|5697.16|5696.66|5695.16|5698.66|5697.16|5695.66|5694.16|1950
1761681300000|2025-10-28 19:55:00|5696.16|5694.66|5696.66|5695.16|5698.66|5697.16|5695.66|5694.16|3628
1761681600000|2025-10-28 20:00:00|5697.66|5696.16|5696.66|5695.16|5697.66|5696.16|5696.66|5695.16|613
1761681900000|2025-10-28 20:05:00|5696.16|5694.66|5696.66|5695.16|5696.66|5695.16|5695.66|5694.16|153
1761682200000|2025-10-28 20:10:00|5696.16|5694.66|5696.66|5695.16|5697.66|5696.16|5696.16|5694.66|124
1761682500000|2025-10-28 20:15:00|5697.16|5695.66|5696.66|5695.16|5697.66|5696.16|5696.66|5695.16|28
1761682800000|2025-10-28 20:20:00|5697.66|5696.16|5697.66|5696.16|5697.66|5696.16|5697.66|5696.16|102
1761683100000|2025-10-28 20:25:00|||||||||103
1761683400000|2025-10-28 20:30:00|5696.66|5695.16|5698.66|5697.16|5698.66|5697.16|5696.66|5695.16|316
1761683700000|2025-10-28 20:35:00|5698.16|5696.66|5698.66|5697.16|5698.66|5697.16|5697.66|5696.16|155
1761684000000|2025-10-28 20:40:00|||||||||80
1761684300000|2025-10-28 20:45:00|5699.66|5698.16|5699.66|5698.16|5699.66|5698.16|5699.66|5698.16|93
1761684600000|2025-10-28 20:50:00|5699.16|5697.66|5698.66|5697.16|5699.66|5698.16|5698.66|5697.16|170
1761684900000|2025-10-28 20:55:00|5699.66|5698.16|5699.66|5698.16|5699.66|5698.16|5699.66|5698.16|168
1761685200000|2025-10-28 21:00:00|5700.21|5697.21|5699.51|5696.51|5700.81|5697.81|5699.51|5696.51|20
1761685500000|2025-10-28 21:05:00|5699.41|5696.41|5699.61|5696.61|5699.91|5696.91|5699.31|5696.31|0
1761685800000|2025-10-28 21:10:00|5699.51|5696.51|5699.61|5696.61|5699.71|5696.71|5699.21|5696.21|0
1761686100000|2025-10-28 21:15:00|5699.71|5696.71|5699.51|5696.51|5699.71|5696.71|5699.51|5696.51|0
1761686400000|2025-10-28 21:20:00|5699.61|5696.61|5699.61|5696.61|5699.71|5696.71|5699.51|5696.51|0
1761686700000|2025-10-28 21:25:00|5699.71|5696.71|5699.71|5696.71|5699.71|5696.71|5699.71|5696.71|0
1761687000000|2025-10-28 21:30:00|5699.61|5696.61|5699.71|5696.71|5699.71|5696.71|5699.61|5696.61|0
1761687300000|2025-10-28 21:35:00|5699.61|5696.61|5700.31|5697.31|5700.51|5697.51|5699.61|5696.61|0
1761687600000|2025-10-28 21:40:00|5700.41|5697.41|5700.21|5697.21|5700.51|5697.51|5700.21|5697.21|0
1761687900000|2025-10-28 21:45:00|5700.51|5697.51|5700.81|5697.81|5700.81|5697.81|5700.01|5697.01|0
1761688200000|2025-10-28 21:50:00|5700.51|5697.51|5700.61|5697.61|5701.01|5698.01|5700.31|5697.31|0
1761688500000|2025-10-28 21:55:00|5700.81|5697.81|5700.81|5697.81|5700.91|5697.91|5700.71|5697.71|0
1761688800000|2025-10-28 22:00:00|5700.61|5697.61|5700.51|5697.51|5700.81|5697.81|5699.61|5696.61|0
1761689100000|2025-10-28 22:05:00|5700.61|5697.61|5700.81|5697.81|5701.21|5698.21|5700.21|5697.21|0
1761689400000|2025-10-28 22:10:00|5700.91|5697.91|5702.2|5699.2|5702.3|5699.3|5700.91|5697.91|0
1761689700000|2025-10-28 22:15:00|5702.3|5699.3|5702.1|5699.1|5702.5|5699.5|5701.4|5698.4|0
1761690000000|2025-10-28 22:20:00|5702|5699|5702.1|5699.1|5702.1|5699.1|5701.6|5698.6|0
1761690300000|2025-10-28 22:25:00|5702.2|5699.2|5702|5699|5702.3|5699.3|5702|5699|0
1761690600000|2025-10-28 22:30:00|5702.2|5699.2|5701.1|5698.1|5702.4|5699.4|5701.1|5698.1|0
1761690900000|2025-10-28 22:35:00|5701.2|5698.2|5700.1|5697.1|5701.4|5698.4|5699.9|5696.9|0
1761691200000|2025-10-28 22:40:00|5700.4|5697.4|5700|5697|5700.5|5697.5|5700|5697|0
1761691500000|2025-10-28 22:45:00|5699.9|5696.9|5699.9|5696.9|5700.4|5697.4|5699.7|5696.7|0
1761691800000|2025-10-28 22:50:00|5699.8|5696.8|5700|5697|5700|5697|5699|5696|0
1761692100000|2025-10-28 22:55:00|5699.9|5696.9|5699.7|5696.7|5700.1|5697.1|5699.5|5696.5|0
1761692400000|2025-10-28 23:00:00|5699.8|5696.8|5699.1|5696.1|5699.9|5696.9|5698.8|5695.8|0
1761692700000|2025-10-28 23:05:00|5699|5696|5699.3|5696.3|5699.7|5696.7|5699|5696|0
1761693000000|2025-10-28 23:10:00|5699.4|5696.4|5699.8|5696.8|5700|5697|5699.1|5696.1|0
1761693300000|2025-10-28 23:15:00|5699.9|5696.9|5700.6|5697.6|5700.7|5697.7|5699.9|5696.9|0
1761693600000|2025-10-28 23:20:00|5700.5|5697.5|5701.1|5698.1|5701.3|5698.3|5700.2|5697.2|0
1761693900000|2025-10-28 23:25:00|5701.3|5698.3|5699.8|5696.8|5701.4|5698.4|5699.5|5696.5|0
1761694200000|2025-10-28 23:30:00|5699.6|5696.6|5700.3|5697.3|5700.4|5697.4|5699.5|5696.5|0
1761694500000|2025-10-28 23:35:00|5700.2|5697.2|5700.2|5697.2|5700.8|5697.8|5700.1|5697.1|0
1761694800000|2025-10-28 23:40:00|5700.1|5697.1|5700.1|5697.1|5700.3|5697.3|5699.6|5696.6|0
1761695100000|2025-10-28 23:45:00|5700|5697|5700.8|5697.8|5701.4|5698.4|5699.9|5696.9|0
1761695400000|2025-10-28 23:50:00|5700.7|5697.7|5700.2|5697.2|5700.9|5697.9|5699.8|5696.8|0
1761695700000|2025-10-28 23:55:00|5700.3|5697.3|5700.5|5697.5|5701|5698|5700.2|5697.2|0
1761696000000|2025-10-29 00:00:00|5700.6|5697.6|5699.4|5696.4|5701|5698|5699.4|5696.4|0
1761696300000|2025-10-29 00:05:00|5699.3|5696.3|5699.6|5696.6|5700|5697|5699.1|5696.1|0
1761696600000|2025-10-29 00:10:00|5699.7|5696.7|5699.8|5696.8|5700.5|5697.5|5699.1|5696.1|0
1761696900000|2025-10-29 00:15:00|5699.7|5696.7|5695.2|5693.2|5700.2|5698.2|5695.2|5693.2|323
1761697200000|2025-10-29 00:20:00|5695.7|5693.7|5697.2|5695.2|5697.2|5695.2|5695.2|5693.2|32
1761697500000|2025-10-29 00:25:00|5697.7|5695.7|5697.2|5695.2|5697.7|5695.7|5697.2|5695.2|44
1761697800000|2025-10-29 00:30:00|5697.7|5695.7|5693.7|5691.7|5697.7|5695.7|5693.2|5691.2|149
1761698100000|2025-10-29 00:35:00|5693.2|5691.2|5694.2|5692.2|5695.2|5693.2|5693.2|5691.2|51
1761698400000|2025-10-29 00:40:00|5694.7|5692.7|5692.2|5690.2|5695.2|5693.2|5692.2|5690.2|12
1761698700000|2025-10-29 00:45:00|5691.7|5689.7|5691.2|5689.2|5692.7|5690.7|5691.2|5689.2|28
1761699000000|2025-10-29 00:50:00|5690.7|5688.7|5690.2|5688.2|5691.7|5689.7|5690.2|5688.2|23
1761699300000|2025-10-29 00:55:00|5690.7|5688.7|5692.2|5690.2|5692.2|5690.2|5690.2|5688.2|36
1761699600000|2025-10-29 01:00:00|5692.7|5690.7|5695.7|5693.7|5696.2|5694.2|5692.2|5690.2|86
1761699900000|2025-10-29 01:05:00|5696.2|5694.2|5695.7|5693.7|5697.2|5695.2|5695.2|5693.2|18
1761700200000|2025-10-29 01:10:00|5695.2|5693.2|5696.2|5694.2|5696.7|5694.7|5695.2|5693.2|22
1761700500000|2025-10-29 01:15:00|5697.2|5695.2|5695.2|5693.2|5697.2|5695.2|5695.2|5693.2|42
1761700800000|2025-10-29 01:20:00|5694.7|5692.7|5693.2|5691.2|5695.2|5693.2|5693.2|5691.2|135
1761701100000|2025-10-29 01:25:00|5691.2|5689.2|5693.2|5691.2|5693.2|5691.2|5691.2|5689.2|205
1761701400000|2025-10-29 01:30:00|5693.7|5691.7|5694.2|5692.2|5695.2|5693.2|5693.2|5691.2|37
1761701700000|2025-10-29 01:35:00|5694.7|5692.7|5693.2|5691.2|5694.7|5692.7|5693.2|5691.2|21
1761702000000|2025-10-29 01:40:00|5695.2|5693.2|5693.2|5691.2|5696.7|5694.7|5693.2|5691.2|201
1761702300000|2025-10-29 01:45:00|5693.7|5691.7|5693.2|5691.2|5694.2|5692.2|5692.2|5690.2|37
1761702600000|2025-10-29 01:50:00|5694.2|5692.2|5692.2|5690.2|5694.2|5692.2|5687.2|5685.2|355
1761702900000|2025-10-29 01:55:00|5692.7|5690.7|5692.2|5690.2|5694.2|5692.2|5692.2|5690.2|64
1761703200000|2025-10-29 02:00:00|5692.7|5690.7|5694.2|5692.2|5695.2|5693.2|5692.2|5690.2|68
1761703500000|2025-10-29 02:05:00|5694.7|5692.7|5693.2|5691.2|5694.7|5692.7|5693.2|5691.2|6
1761703800000|2025-10-29 02:10:00|5692.2|5690.2|5690.2|5688.2|5693.2|5691.2|5690.2|5688.2|88
1761704100000|2025-10-29 02:15:00|5690.7|5688.7|5691.7|5689.7|5692.2|5690.2|5690.2|5688.2|17
1761704400000|2025-10-29 02:20:00|5691.2|5689.2|5692.2|5690.2|5692.2|5690.2|5691.2|5689.2|5
1761704700000|2025-10-29 02:25:00|5691.7|5689.7|5692.2|5690.2|5693.2|5691.2|5691.7|5689.7|10
1761705000000|2025-10-29 02:30:00|5691.2|5689.2|5693.2|5691.2|5694.2|5692.2|5691.2|5689.2|36
1761705300000|2025-10-29 02:35:00|5694.2|5692.2|5694.2|5692.2|5694.2|5692.2|5693.7|5691.7|21
1761705600000|2025-10-29 02:40:00|5693.2|5691.2|5693.2|5691.2|5693.7|5691.7|5693.2|5691.2|10
1761705900000|2025-10-29 02:45:00|5694.2|5692.2|5694.2|5692.2|5694.2|5692.2|5694.2|5692.2|15
1761706200000|2025-10-29 02:50:00|5693.2|5691.2|5694.2|5692.2|5695.2|5693.2|5693.2|5691.2|67
1761706500000|2025-10-29 02:55:00|5693.2|5691.2|5694.2|5692.2|5694.2|5692.2|5693.2|5691.2|22
1761706800000|2025-10-29 03:00:00|5695.2|5693.2|5696.2|5694.2|5696.2|5694.2|5695.2|5693.2|21
1761707100000|2025-10-29 03:05:00|||||||||36
1761707400000|2025-10-29 03:10:00|5695.2|5693.2|5696.2|5694.2|5696.2|5694.2|5695.2|5693.2|61
1761707700000|2025-10-29 03:15:00|5697.2|5695.2|5697.2|5695.2|5697.2|5695.2|5697.2|5695.2|6
1761708000000|2025-10-29 03:20:00|5696.2|5694.2|5695.2|5693.2|5696.2|5694.2|5694.2|5692.2|19
1761708300000|2025-10-29 03:25:00|5694.7|5692.7|5695.2|5693.2|5695.2|5693.2|5694.2|5692.2|8
1761708600000|2025-10-29 03:30:00|5694.2|5692.2|5695.2|5693.2|5695.2|5693.2|5693.2|5691.2|17
1761708900000|2025-10-29 03:35:00|5696.2|5694.2|5695.7|5693.7|5697.2|5695.2|5695.2|5693.2|46
1761709200000|2025-10-29 03:40:00|5695.2|5693.2|5695.2|5693.2|5696.2|5694.2|5695.2|5693.2|40
1761709500000|2025-10-29 03:45:00|5695.7|5693.7|5697.2|5695.2|5697.2|5695.2|5695.2|5693.2|5
1761709800000|2025-10-29 03:50:00|5696.7|5694.7|5695.7|5693.7|5697.2|5695.2|5695.2|5693.2|15
1761710100000|2025-10-29 03:55:00|5695.2|5693.2|5696.2|5694.2|5696.2|5694.2|5695.2|5693.2|63
1761710400000|2025-10-29 04:00:00|5695.7|5693.7|5694.2|5692.2|5696.2|5694.2|5694.2|5692.2|101
1761710700000|2025-10-29 04:05:00|5691.2|5689.2|5689.7|5687.7|5692.2|5690.2|5689.2|5687.2|383
1761711000000|2025-10-29 04:10:00|5689.2|5687.2|5688.2|5686.2|5689.7|5687.7|5688.2|5686.2|4
1761711300000|2025-10-29 04:15:00|5688.7|5686.7|5692.2|5690.2|5693.2|5691.2|5688.2|5686.2|144
1761711600000|2025-10-29 04:20:00|5692.7|5690.7|5694.2|5692.2|5695.2|5693.2|5692.7|5690.7|20
1761711900000|2025-10-29 04:25:00|5694.7|5692.7|5692.2|5690.2|5694.7|5692.7|5692.2|5690.2|16
1761712200000|2025-10-29 04:30:00|5692.7|5690.7|5693.2|5691.2|5693.2|5691.2|5692.2|5690.2|20
1761712500000|2025-10-29 04:35:00|||||||||23
1761712800000|2025-10-29 04:40:00|||||||||43
1761713100000|2025-10-29 04:45:00|5693.7|5691.7|5691.2|5689.2|5694.2|5692.2|5691.2|5689.2|45
1761713400000|2025-10-29 04:50:00|5691.7|5689.7|5692.2|5690.2|5693.2|5691.2|5691.7|5689.7|67
1761713700000|2025-10-29 04:55:00|5692.7|5690.7|5693.2|5691.2|5693.2|5691.2|5692.2|5690.2|27
1761714000000|2025-10-29 05:00:00|5692.7|5690.7|5693.2|5691.2|5693.2|5691.2|5692.7|5690.7|28
1761714300000|2025-10-29 05:05:00|5693.7|5691.7|5692.2|5690.2|5694.2|5692.2|5692.2|5690.2|46
1761714600000|2025-10-29 05:10:00|5691.7|5689.7|5692.2|5690.2|5692.2|5690.2|5691.2|5689.2|44
1761714900000|2025-10-29 05:15:00|5691.2|5689.2|5693.2|5691.2|5694.2|5692.2|5691.2|5689.2|45
1761715200000|2025-10-29 05:20:00|5694.2|5692.2|5694.2|5692.2|5694.2|5692.2|5692.2|5690.2|45
1761715500000|2025-10-29 05:25:00|||||||||38
1761715800000|2025-10-29 05:30:00|5695.2|5693.2|5693.2|5691.2|5696.2|5694.2|5690.2|5688.2|789
1761716100000|2025-10-29 05:35:00|5693.7|5691.7|5693.2|5691.2|5693.7|5691.7|5693.2|5691.2|191
1761716400000|2025-10-29 05:40:00|5692.2|5690.2|5692.2|5690.2|5692.2|5690.2|5692.2|5690.2|32
1761716700000|2025-10-29 05:45:00|5692.7|5690.7|5692.2|5690.2|5693.2|5691.2|5692.2|5690.2|17
1761717000000|2025-10-29 05:50:00|5693.2|5691.2|5692.2|5690.2|5693.2|5691.2|5692.2|5690.2|32
1761717300000|2025-10-29 05:55:00|5692.7|5690.7|5693.2|5691.2|5693.7|5691.7|5692.2|5690.2|124
1761717600000|2025-10-29 06:00:00|5692.2|5690.2|5692.7|5690.7|5693.2|5691.2|5692.2|5690.2|64
1761717900000|2025-10-29 06:05:00|5693.2|5691.2|5695.2|5693.2|5696.2|5694.2|5693.2|5691.2|268
1761718200000|2025-10-29 06:10:00|5696.2|5694.2|5696.2|5694.2|5696.2|5694.2|5695.2|5693.2|76
1761718500000|2025-10-29 06:15:00|5697.2|5695.2|5696.2|5694.2|5698.2|5696.2|5696.2|5694.2|268
1761718800000|2025-10-29 06:20:00|5695.2|5693.2|5695.2|5693.2|5695.2|5693.2|5694.2|5692.2|525
1761719100000|2025-10-29 06:25:00|5696.2|5694.2|5696.2|5694.2|5697.2|5695.2|5695.7|5693.7|337
1761719400000|2025-10-29 06:30:00|5696.7|5694.7|5696.2|5694.2|5698.2|5696.2|5695.2|5693.2|138
1761719700000|2025-10-29 06:35:00|5695.7|5693.7|5697.2|5695.2|5697.2|5695.2|5695.7|5693.7|148
1761720000000|2025-10-29 06:40:00|5696.7|5694.7|5697.2|5695.2|5698.2|5696.2|5696.2|5694.2|63
1761720300000|2025-10-29 06:45:00|5697.7|5695.7|5697.2|5695.2|5698.2|5696.2|5697.2|5695.2|189
1761720600000|2025-10-29 06:50:00|5696.2|5694.2|5698.2|5696.2|5698.2|5696.2|5696.2|5694.2|173
1761720900000|2025-10-29 06:55:00|5699.2|5697.2|5703.2|5701.2|5703.2|5701.2|5699.2|5697.2|560
1761721200000|2025-10-29 07:00:00|5702.95|5701.45|5703.95|5702.45|5703.95|5702.45|5699.95|5698.45|1102
1761721500000|2025-10-29 07:05:00|5704.45|5702.95|5703.95|5702.45|5705.95|5704.45|5703.95|5702.45|690
1761721800000|2025-10-29 07:10:00|5702.95|5701.45|5703.95|5702.45|5703.95|5702.45|5702.95|5701.45|574
1761722100000|2025-10-29 07:15:00|5703.45|5701.95|5701.95|5700.45|5703.95|5702.45|5701.95|5700.45|415
1761722400000|2025-10-29 07:20:00|5700.95|5699.45|5699.95|5698.45|5701.95|5700.45|5699.95|5698.45|188
1761722700000|2025-10-29 07:25:00|5700.95|5699.45|5701.95|5700.45|5701.95|5700.45|5700.95|5699.45|143
1761723000000|2025-10-29 07:30:00|5700.95|5699.45|5699.95|5698.45|5700.95|5699.45|5697.95|5696.45|728
1761723300000|2025-10-29 07:35:00|5699.45|5697.95|5699.95|5698.45|5699.95|5698.45|5698.95|5697.45|724
1761723600000|2025-10-29 07:40:00|5698.95|5697.45|5699.95|5698.45|5699.95|5698.45|5698.95|5697.45|1014
1761723900000|2025-10-29 07:45:00|5700.95|5699.45|5698.95|5697.45|5700.95|5699.45|5697.95|5696.45|633
1761724200000|2025-10-29 07:50:00|5699.45|5697.95|5701.95|5700.45|5701.95|5700.45|5697.95|5696.45|314
1761724500000|2025-10-29 07:55:00|5702.95|5701.45|5704.95|5703.45|5704.95|5703.45|5701.95|5700.45|1037
1761724800000|2025-10-29 08:00:00|5703.95|5702.45|5706.95|5705.45|5706.95|5705.45|5699.95|5698.45|5709
1761725100000|2025-10-29 08:05:00|5705.95|5704.45|5710.95|5709.45|5710.95|5709.45|5704.95|5703.45|3419
1761725400000|2025-10-29 08:10:00|5711.95|5710.45|5711.95|5710.45|5712.95|5711.45|5708.95|5707.45|3398
1761725700000|2025-10-29 08:15:00|5712.95|5711.45|5719.95|5718.45|5720.95|5719.45|5711.95|5710.45|6031
1761726000000|2025-10-29 08:20:00|5720.95|5719.45|5717.55|5716.05|5723.95|5722.45|5716.55|5715.05|5368
1761726300000|2025-10-29 08:25:00|5717.05|5715.55|5714.55|5713.05|5717.05|5715.55|5713.55|5712.05|2328
1761726600000|2025-10-29 08:30:00|5714.81|5713.31|5714.81|5713.31|5718.81|5717.31|5713.81|5712.31|3651
1761726900000|2025-10-29 08:35:00|5713.81|5712.31|5704.81|5703.31|5714.81|5713.31|5704.81|5703.31|5134
1761727200000|2025-10-29 08:40:00|5704.84|5703.34|5710.84|5709.34|5711.84|5710.34|5703.84|5702.34|2916
1761727500000|2025-10-29 08:45:00|5711.84|5710.34|5712.84|5711.34|5715.84|5714.34|5710.84|5709.34|2063
1761727800000|2025-10-29 08:50:00|5712.32|5710.82|5710.32|5708.82|5714.32|5712.82|5710.32|5708.82|1151
1761728100000|2025-10-29 08:55:00|5711.32|5709.82|5716.32|5714.82|5716.32|5714.82|5709.32|5707.82|1983
1761728400000|2025-10-29 09:00:00|5716.67|5715.17|5716.67|5715.17|5718.67|5717.17|5715.67|5714.17|2152
1761728700000|2025-10-29 09:05:00|5717.67|5716.17|5717.67|5716.17|5720.67|5719.17|5716.67|5715.17|2000
1761729000000|2025-10-29 09:10:00|5717.77|5716.27|5718.77|5717.27|5718.77|5717.27|5716.77|5715.27|1878
1761729300000|2025-10-29 09:15:00|5719.77|5718.27|5721.77|5720.27|5722.77|5721.27|5718.77|5717.27|2659
1761729600000|2025-10-29 09:20:00|5721.45|5719.95|5723.45|5721.95|5724.45|5722.95|5720.45|5718.95|4166
1761729900000|2025-10-29 09:25:00|5723.95|5722.45|5722.45|5720.95|5725.45|5723.95|5721.45|5719.95|4571
1761730200000|2025-10-29 09:30:00|5722.35|5720.85|5720.35|5718.85|5722.35|5720.85|5719.35|5717.85|1664
1761730500000|2025-10-29 09:35:00|5719.35|5717.85|5720.35|5718.85|5721.35|5719.85|5719.35|5717.85|4471
1761730800000|2025-10-29 09:40:00|5720.8|5719.3|5722.8|5721.3|5722.8|5721.3|5718.8|5717.3|2864
1761731100000|2025-10-29 09:45:00|5723.8|5722.3|5723.8|5722.3|5724.8|5723.3|5720.8|5719.3|2262
1761731400000|2025-10-29 09:50:00|5723.49|5721.99|5727.49|5725.99|5727.49|5725.99|5723.49|5721.99|3463
1761731700000|2025-10-29 09:55:00|5726.99|5725.49|5726.49|5724.99|5727.49|5725.99|5726.49|5724.99|1793
1761732000000|2025-10-29 10:00:00|5726.64|5725.14|5726.64|5725.14|5727.64|5726.14|5724.64|5723.14|1403
1761732300000|2025-10-29 10:05:00|5727.64|5726.14|5727.64|5726.14|5728.64|5727.14|5726.64|5725.14|2200
1761732600000|2025-10-29 10:10:00|5727.31|5725.81|5731.31|5729.81|5731.31|5729.81|5726.31|5724.81|1289
1761732900000|2025-10-29 10:15:00|5732.31|5730.81|5732.31|5730.81|5733.31|5731.81|5731.31|5729.81|9049
1761733200000|2025-10-29 10:20:00|5732.12|5730.62|5733.12|5731.62|5735.12|5733.62|5732.12|5730.62|8270
1761733500000|2025-10-29 10:25:00|5734.12|5732.62|5730.12|5728.62|5734.12|5732.62|5730.12|5728.62|4197
1761733800000|2025-10-29 10:30:00|5730.25|5728.75|5729.25|5727.75|5731.25|5729.75|5728.25|5726.75|3723
1761734100000|2025-10-29 10:35:00|5729.75|5728.25|5728.25|5726.75|5730.25|5728.75|5728.25|5726.75|5593
1761734400000|2025-10-29 10:40:00|5728.29|5726.79|5729.29|5727.79|5730.29|5728.79|5727.29|5725.79|7113
1761734700000|2025-10-29 10:45:00|5730.29|5728.79|5731.29|5729.79|5732.29|5730.79|5729.29|5727.79|3787
1761735000000|2025-10-29 10:50:00|5731.35|5729.85|5732.35|5730.85|5733.35|5731.85|5731.35|5729.85|1799
1761735300000|2025-10-29 10:55:00|5731.35|5729.85|5730.35|5728.85|5732.35|5730.85|5729.35|5727.85|2226
1761735600000|2025-10-29 11:00:00|5730.12|5728.62|5732.12|5730.62|5733.12|5731.62|5730.12|5728.62|1590
1761735900000|2025-10-29 11:05:00|5733.12|5731.62|5733.12|5731.62|5733.12|5731.62|5732.12|5730.62|598
1761736200000|2025-10-29 11:10:00|5732.12|5730.62|5733.12|5731.62|5733.12|5731.62|5730.12|5728.62|3292
1761736500000|2025-10-29 11:15:00|5732.12|5730.62|5727.12|5725.62|5732.62|5731.12|5727.12|5725.62|1253
1761736800000|2025-10-29 11:20:00|5727.48|5725.98|5726.48|5724.98|5727.48|5725.98|5725.48|5723.98|1583
1761737100000|2025-10-29 11:25:00|5725.48|5723.98|5728.48|5726.98|5728.48|5726.98|5725.48|5723.98|1159
1761737400000|2025-10-29 11:30:00|5728.52|5727.02|5729.52|5728.02|5729.52|5728.02|5726.52|5725.02|1458
1761737700000|2025-10-29 11:35:00|5728.52|5727.02|5727.52|5726.02|5729.52|5728.02|5727.52|5726.02|1274
1761738000000|2025-10-29 11:40:00|5727.25|5725.75|5727.25|5725.75|5729.25|5727.75|5726.75|5725.25|2747
1761738300000|2025-10-29 11:45:00|5728.25|5726.75|5727.25|5725.75|5728.25|5726.75|5726.25|5724.75|2341
1761738600000|2025-10-29 11:50:00|5727.94|5726.44|5728.94|5727.44|5730.94|5729.44|5726.94|5725.44|1855
1761738900000|2025-10-29 11:55:00|5729.94|5728.44|5731.94|5730.44|5731.94|5730.44|5729.94|5728.44|1119
1761739200000|2025-10-29 12:00:00|5731.34|5729.84|5730.34|5728.84|5732.34|5730.84|5729.34|5727.84|828
1761739500000|2025-10-29 12:05:00|5731.34|5729.84|5731.34|5729.84|5731.34|5729.84|5730.34|5728.84|1605
1761739800000|2025-10-29 12:10:00|5731.2|5729.7|5734.2|5732.7|5734.2|5732.7|5731.2|5729.7|1551
1761740100000|2025-10-29 12:15:00|5733.7|5732.2|5734.2|5732.7|5735.2|5733.7|5733.7|5732.2|1495
1761740400000|2025-10-29 12:20:00|5733.71|5732.21|5730.71|5729.21|5733.71|5732.21|5730.71|5729.21|3267
1761740700000|2025-10-29 12:25:00|5729.71|5728.21|5730.71|5729.21|5731.71|5730.21|5729.71|5728.21|1793
1761741000000|2025-10-29 12:30:00|5731.45|5729.95|5730.45|5728.95|5732.45|5730.95|5729.45|5727.95|2598
1761741300000|2025-10-29 12:35:00|5731.45|5729.95|5728.45|5726.95|5731.45|5729.95|5727.45|5725.95|1597
1761741600000|2025-10-29 12:40:00|5728.34|5726.84|5724.34|5722.84|5728.34|5726.84|5724.34|5722.84|1929
1761741900000|2025-10-29 12:45:00|5725.34|5723.84|5724.34|5722.84|5725.34|5723.84|5724.34|5722.84|2106
1761742200000|2025-10-29 12:50:00|5724.7|5723.2|5723.7|5722.2|5724.7|5723.2|5721.7|5720.2|4975
1761742500000|2025-10-29 12:55:00|5722.7|5721.2|5723.7|5722.2|5723.7|5722.2|5722.7|5721.2|2707
1761742800000|2025-10-29 13:00:00|5723.47|5721.97|5722.47|5720.97|5723.47|5721.97|5720.47|5718.97|5022
1761743100000|2025-10-29 13:05:00|5723.47|5721.97|5726.47|5724.97|5726.47|5724.97|5723.47|5721.97|1198
1761743400000|2025-10-29 13:10:00|5726.41|5724.91|5724.41|5722.91|5726.41|5724.91|5723.41|5721.91|789
1761743700000|2025-10-29 13:15:00|5725.41|5723.91|5723.41|5721.91|5725.41|5723.91|5723.41|5721.91|1183
1761744000000|2025-10-29 13:20:00|5723.73|5722.23|5723.73|5722.23|5723.73|5722.23|5721.73|5720.23|2665
1761744300000|2025-10-29 13:25:00|5722.73|5721.23|5717.73|5716.23|5722.73|5721.23|5716.73|5715.23|2899
1761744600000|2025-10-29 13:30:00|5718.2|5716.7|5720.2|5718.7|5722.2|5720.7|5717.2|5715.7|2638
1761744900000|2025-10-29 13:35:00|5721.2|5719.7|5717.2|5715.7|5721.2|5719.7|5715.2|5713.7|3259
1761745200000|2025-10-29 13:40:00|5716.92|5715.42|5717.92|5716.42|5718.92|5717.42|5715.92|5714.42|2622
1761745500000|2025-10-29 13:45:00|5718.42|5716.92|5711.92|5710.42|5718.42|5716.92|5711.92|5710.42|3465
1761745800000|2025-10-29 13:50:00|5712.09|5710.59|5714.09|5712.59|5716.09|5714.59|5711.09|5709.59|4609
1761746100000|2025-10-29 13:55:00|5715.09|5713.59|5716.09|5714.59|5718.09|5716.59|5715.09|5713.59|2414
1761746400000|2025-10-29 14:00:00|5715.98|5714.48|5708.98|5707.48|5716.98|5715.48|5707.98|5706.48|2733
1761746700000|2025-10-29 14:05:00|5707.98|5706.48|5711.98|5710.48|5711.98|5710.48|5707.98|5706.48|5191
1761747000000|2025-10-29 14:10:00|5712.1|5710.6|5712.1|5710.6|5715.1|5713.6|5712.1|5710.6|3088
1761747300000|2025-10-29 14:15:00|5713.1|5711.6|5714.1|5712.6|5714.1|5712.6|5711.1|5709.6|2020
1761747600000|2025-10-29 14:20:00|5713.79|5712.29|5714.79|5713.29|5715.79|5714.29|5711.29|5709.79|2430
1761747900000|2025-10-29 14:25:00|5713.79|5712.29|5713.79|5712.29|5714.79|5713.29|5712.79|5711.29|1789
1761748200000|2025-10-29 14:30:00|5713.73|5712.23|5711.73|5710.23|5715.73|5714.23|5709.73|5708.23|2599
1761748500000|2025-10-29 14:35:00|5712.73|5711.23|5711.73|5710.23|5713.73|5712.23|5711.73|5710.23|2429
1761748800000|2025-10-29 14:40:00|5712.19|5710.69|5709.19|5707.69|5713.19|5711.69|5708.19|5706.69|4282
1761749100000|2025-10-29 14:45:00|5708.19|5706.69|5701.19|5699.69|5710.19|5708.69|5701.19|5699.69|5934
1761749400000|2025-10-29 14:50:00|5701.41|5699.91|5704.41|5702.91|5704.41|5702.91|5699.41|5697.91|5726
1761749700000|2025-10-29 14:55:00|5703.91|5702.41|5708.41|5706.91|5708.41|5706.91|5703.41|5701.91|2743
1761750000000|2025-10-29 15:00:00|5707.93|5706.43|5704.93|5703.43|5708.93|5707.43|5704.93|5703.43|2886
1761750300000|2025-10-29 15:05:00|5705.93|5704.43|5710.93|5709.43|5710.93|5709.43|5705.93|5704.43|5708
1761750600000|2025-10-29 15:10:00|5710.82|5709.32|5710.82|5709.32|5711.82|5710.32|5708.82|5707.32|2289
1761750900000|2025-10-29 15:15:00|5711.82|5710.32|5710.82|5709.32|5711.82|5710.32|5708.82|5707.32|2463
1761751200000|2025-10-29 15:20:00|5710.93|5709.43|5711.93|5710.43|5711.93|5710.43|5708.93|5707.43|7206
1761751500000|2025-10-29 15:25:00|5712.93|5711.43|5711.93|5710.43|5712.93|5711.43|5710.93|5709.43|2276
1761751800000|2025-10-29 15:30:00|5712.05|5710.55|5709.05|5707.55|5712.05|5710.55|5707.05|5705.55|4061
1761752100000|2025-10-29 15:35:00|5708.05|5706.55|5708.05|5706.55|5709.05|5707.55|5706.05|5704.55|3422
1761752400000|2025-10-29 15:40:00|5708.25|5706.75|5708.25|5706.75|5709.25|5707.75|5707.25|5705.75|4393
1761752700000|2025-10-29 15:45:00|5707.25|5705.75|5709.25|5707.75|5709.25|5707.75|5707.25|5705.75|1331
1761753000000|2025-10-29 15:50:00|5708.87|5707.37|5706.87|5705.37|5708.87|5707.37|5705.87|5704.37|1731
1761753300000|2025-10-29 15:55:00|5707.87|5706.37|5702.87|5701.37|5707.87|5706.37|5702.37|5700.87|3178
1761753600000|2025-10-29 16:00:00|5703.08|5701.58|5700.08|5698.58|5703.08|5701.58|5700.08|5698.58|7401
1761753900000|2025-10-29 16:05:00|5701.08|5699.58|5704.08|5702.58|5704.08|5702.58|5700.08|5698.58|1772
1761754200000|2025-10-29 16:10:00|5703.82|5702.32|5703.82|5702.32|5703.82|5702.32|5701.82|5700.32|1965
1761754500000|2025-10-29 16:15:00|5702.82|5701.32|5701.82|5700.32|5702.82|5701.32|5700.82|5699.32|3061
1761754800000|2025-10-29 16:20:00|5702.01|5700.51|5702.01|5700.51|5704.01|5702.51|5702.01|5700.51|5795
1761755100000|2025-10-29 16:25:00|5701.01|5699.51|5704.01|5702.51|5704.01|5702.51|5700.01|5698.51|10420
1761755400000|2025-10-29 16:30:00|5702.26|5700.76|5704.26|5702.76|5704.26|5702.76|5701.26|5699.76|19793
1761755700000|2025-10-29 16:35:00|5705.26|5703.76|5704.26|5702.76|5705.26|5703.76|5703.26|5701.76|6975
1761756000000|2025-10-29 16:40:00|5705.26|5703.76|5705.26|5703.76|5705.26|5703.76|5703.26|5701.76|3884
1761756300000|2025-10-29 16:45:00|5706.26|5704.76|5708.26|5706.76|5708.26|5706.76|5706.26|5704.76|3708
1761756600000|2025-10-29 16:50:00|5707.26|5705.76|5708.26|5706.76|5709.26|5707.76|5706.26|5704.76|2157
1761756900000|2025-10-29 16:55:00|5709.26|5707.76|5708.26|5706.76|5710.26|5708.76|5708.26|5706.76|1176
1761757200000|2025-10-29 17:00:00|5707.26|5705.76|5708.26|5706.76|5708.26|5706.76|5707.26|5705.76|1630
1761757500000|2025-10-29 17:05:00|5707.26|5705.76|5708.26|5706.76|5708.26|5706.76|5707.26|5705.76|2230
1761757800000|2025-10-29 17:10:00|5707.26|5705.76|5711.26|5709.76|5712.26|5710.76|5707.26|5705.76|1567
1761758100000|2025-10-29 17:15:00|5710.26|5708.76|5711.26|5709.76|5713.26|5711.76|5710.26|5708.76|1159
1761758400000|2025-10-29 17:20:00|5710.26|5708.76|5709.26|5707.76|5711.26|5709.76|5709.26|5707.76|1102
1761758700000|2025-10-29 17:25:00|5708.76|5707.26|5709.26|5707.76|5709.26|5707.76|5707.26|5705.76|922
1761759000000|2025-10-29 17:30:00|5708.26|5706.76|5708.26|5706.76|5708.26|5706.76|5707.26|5705.76|757
1761759300000|2025-10-29 17:35:00|5709.26|5707.76|5710.26|5708.76|5710.26|5708.76|5709.26|5707.76|295
1761759600000|2025-10-29 17:40:00|5709.26|5707.76|5709.26|5707.76|5710.26|5708.76|5709.26|5707.76|271
1761759900000|2025-10-29 17:45:00|5708.26|5706.76|5711.26|5709.76|5712.26|5710.76|5708.26|5706.76|693
1761760200000|2025-10-29 17:50:00|5712.26|5710.76|5712.26|5710.76|5712.26|5710.76|5711.26|5709.76|508
1761760500000|2025-10-29 17:55:00|5711.26|5709.76|5710.76|5709.26|5711.26|5709.76|5709.26|5707.76|907
1761760800000|2025-10-29 18:00:00|5711.26|5709.76|5711.26|5709.76|5714.26|5712.76|5709.26|5707.76|1141
1761761100000|2025-10-29 18:05:00|5710.26|5708.76|5714.26|5712.76|5714.26|5712.76|5707.26|5705.76|1117
1761761400000|2025-10-29 18:10:00|5714.76|5713.26|5710.26|5708.76|5715.26|5713.76|5710.26|5708.76|584
1761761700000|2025-10-29 18:15:00|5711.26|5709.76|5713.26|5711.76|5714.26|5712.76|5710.26|5708.76|600
1761762000000|2025-10-29 18:20:00|5712.76|5711.26|5713.26|5711.76|5713.26|5711.76|5709.26|5707.76|393
1761762300000|2025-10-29 18:25:00|5712.26|5710.76|5715.26|5713.76|5715.26|5713.76|5711.26|5709.76|1357
1761762600000|2025-10-29 18:30:00|5714.76|5713.26|5716.26|5714.76|5717.26|5715.76|5713.26|5711.76|1058
1761762900000|2025-10-29 18:35:00|5715.26|5713.76|5692.26|5690.76|5715.76|5714.26|5692.26|5690.76|6837
1761763200000|2025-10-29 18:40:00|5693.26|5691.76|5678.26|5676.76|5695.26|5693.76|5678.26|5676.76|7565
1761763500000|2025-10-29 18:45:00|5677.26|5675.76|5690.26|5688.76|5693.26|5691.76|5677.26|5675.76|4490
1761763800000|2025-10-29 18:50:00|5689.76|5688.26|5700.26|5698.76|5702.26|5700.76|5689.26|5687.76|2604
1761764100000|2025-10-29 18:55:00|5699.76|5698.26|5702.76|5701.26|5704.26|5702.76|5698.26|5696.76|1424
1761764400000|2025-10-29 19:00:00|5703.26|5701.76|5693.26|5691.76|5706.26|5704.76|5692.26|5690.76|1524
1761764700000|2025-10-29 19:05:00|5694.26|5692.76|5704.26|5702.76|5706.26|5704.76|5694.26|5692.76|966
1761765000000|2025-10-29 19:10:00|5703.26|5701.76|5703.26|5701.76|5708.26|5706.76|5702.26|5700.76|871
1761765300000|2025-10-29 19:15:00|5704.26|5702.76|5704.26|5702.76|5705.26|5703.76|5699.26|5697.76|860
1761765600000|2025-10-29 19:20:00|5703.26|5701.76|5704.26|5702.76|5708.26|5706.76|5701.26|5699.76|1067
1761765900000|2025-10-29 19:25:00|5704.76|5703.26|5702.26|5700.76|5710.26|5708.76|5702.26|5700.76|932
1761766200000|2025-10-29 19:30:00|5701.26|5699.76|5700.26|5698.76|5703.26|5701.76|5697.26|5695.76|966
1761766500000|2025-10-29 19:35:00|5699.26|5697.76|5702.26|5700.76|5703.26|5701.76|5696.26|5694.76|650
1761766800000|2025-10-29 19:40:00|5703.26|5701.76|5702.26|5700.76|5703.26|5701.76|5698.26|5696.76|769
1761767100000|2025-10-29 19:45:00|5703.26|5701.76|5706.26|5704.76|5709.26|5707.76|5702.26|5700.76|1412
1761767400000|2025-10-29 19:50:00|5708.26|5706.76|5707.76|5706.26|5712.26|5710.76|5707.76|5706.26|1959
1761767700000|2025-10-29 19:55:00|5707.26|5705.76|5706.26|5704.76|5710.76|5709.26|5703.26|5701.76|2584
1761768000000|2025-10-29 20:00:00|5707.26|5705.76|5708.26|5706.76|5713.76|5712.26|5706.26|5704.76|1724
1761768300000|2025-10-29 20:05:00|5708.76|5707.26|5701.26|5699.76|5709.26|5707.76|5700.26|5698.76|392
1761768600000|2025-10-29 20:10:00|5701.76|5700.26|5702.76|5701.26|5703.26|5701.76|5699.26|5697.76|308
1761768900000|2025-10-29 20:15:00|5702.26|5700.76|5702.26|5700.76|5703.26|5701.76|5701.26|5699.76|159
1761769200000|2025-10-29 20:20:00|5701.26|5699.76|5700.26|5698.76|5702.26|5700.76|5700.26|5698.76|62
1761769500000|2025-10-29 20:25:00|5701.26|5699.76|5702.26|5700.76|5703.26|5701.76|5700.26|5698.76|535
1761769800000|2025-10-29 20:30:00|5701.26|5699.76|5700.26|5698.76|5701.26|5699.76|5699.76|5698.26|45
1761770100000|2025-10-29 20:35:00|5701.26|5699.76|5701.26|5699.76|5703.26|5701.76|5701.26|5699.76|132
1761770400000|2025-10-29 20:40:00|5700.76|5699.26|5703.26|5701.76|5703.26|5701.76|5700.76|5699.26|93
1761770700000|2025-10-29 20:45:00|5704.26|5702.76|5703.26|5701.76|5704.26|5702.76|5703.26|5701.76|215
1761771000000|2025-10-29 20:50:00|5702.76|5701.26|5701.26|5699.76|5704.26|5702.76|5701.26|5699.76|387
1761771300000|2025-10-29 20:55:00|5702.26|5700.76|5707.26|5705.76|5707.26|5705.76|5701.26|5699.76|553
1761771600000|2025-10-29 21:00:00|5707.11|5704.11|5708.71|5705.71|5708.71|5705.71|5707.11|5704.11|9
1761771900000|2025-10-29 21:05:00|5708.61|5705.61|5706.71|5703.71|5708.71|5705.71|5706.71|5703.71|0
1761772200000|2025-10-29 21:10:00|5706.61|5703.61|5706.11|5703.11|5706.71|5703.71|5705.21|5702.21|0
1761772500000|2025-10-29 21:15:00|5705.81|5702.81|5705.91|5702.91|5705.91|5702.91|5704.61|5701.61|0
1761772800000|2025-10-29 21:20:00|5705.81|5702.81|5705.51|5702.51|5706.21|5703.21|5705.41|5702.41|0
1761773100000|2025-10-29 21:25:00|5705.41|5702.41|5705.71|5702.71|5706.11|5703.11|5705.11|5702.11|0
1761773400000|2025-10-29 21:30:00|5705.41|5702.41|5705.11|5702.11|5705.71|5702.71|5704.41|5701.41|0
1761773700000|2025-10-29 21:35:00|5705.01|5702.01|5704.81|5701.81|5705.01|5702.01|5704.31|5701.31|0
1761774000000|2025-10-29 21:40:00|5705.01|5702.01|5707.81|5704.81|5708.11|5705.11|5704.91|5701.91|0
1761774300000|2025-10-29 21:45:00|5707.71|5704.71|5706.71|5703.71|5707.71|5704.71|5706.61|5703.61|0
1761774600000|2025-10-29 21:50:00|5706.81|5703.81|5707.71|5704.71|5708.01|5705.01|5706.81|5703.81|0
1761774900000|2025-10-29 21:55:00|5707.91|5704.91|5701.61|5698.61|5707.91|5704.91|5701.61|5698.61|0
1761775200000|2025-10-29 22:00:00|5701.71|5698.71|5702.4|5699.4|5705.41|5702.41|5699.61|5696.61|0
1761775500000|2025-10-29 22:05:00|5702.5|5699.5|5707.6|5704.6|5707.8|5704.8|5702.2|5699.2|0
1761775800000|2025-10-29 22:10:00|5707.4|5704.4|5706.4|5703.4|5710.1|5707.1|5706.4|5703.4|0
1761776100000|2025-10-29 22:15:00|5706.5|5703.5|5705.8|5702.8|5707|5704|5705|5702|0
1761776400000|2025-10-29 22:20:00|5705.9|5702.9|5704.6|5701.6|5706.6|5703.6|5704.5|5701.5|0
1761776700000|2025-10-29 22:25:00|5704.5|5701.5|5703.3|5700.3|5705.5|5702.5|5703.3|5700.3|0
1761777000000|2025-10-29 22:30:00|5703.4|5700.4|5705.9|5702.9|5706.2|5703.2|5703.4|5700.4|0
1761777300000|2025-10-29 22:35:00|5706|5703|5705.7|5702.7|5706.5|5703.5|5705.5|5702.5|0
1761777600000|2025-10-29 22:40:00|5705.6|5702.6|5705.9|5702.9|5706.8|5703.8|5705.5|5702.5|0
1761777900000|2025-10-29 22:45:00|5706|5703|5706.1|5703.1|5706.7|5703.7|5705.8|5702.8|0
1761778200000|2025-10-29 22:50:00|5706.2|5703.2|5705.6|5702.6|5706.8|5703.8|5705.5|5702.5|0
1761778500000|2025-10-29 22:55:00|5705.5|5702.5|5705.5|5702.5|5706.2|5703.2|5705|5702|0
1761778800000|2025-10-29 23:00:00|5705.4|5702.4|5705.9|5702.9|5706.6|5703.6|5705|5702|0
1761779100000|2025-10-29 23:05:00|5705.7|5702.7|5705.2|5702.2|5706.2|5703.2|5705.1|5702.1|0
1761779400000|2025-10-29 23:10:00|5705.3|5702.3|5705.6|5702.6|5705.7|5702.7|5704.5|5701.5|0
1761779700000|2025-10-29 23:15:00|5705.5|5702.5|5705.7|5702.7|5706.2|5703.2|5705.4|5702.4|0
1761780000000|2025-10-29 23:20:00|5705.5|5702.5|5709|5706|5709.6|5706.6|5705.5|5702.5|0
1761780300000|2025-10-29 23:25:00|5708.9|5705.9|5708.5|5705.5|5709.4|5706.4|5708.2|5705.2|0
1761780600000|2025-10-29 23:30:00|5708.6|5705.6|5706.1|5703.1|5708.9|5705.9|5706|5703|0
1761780900000|2025-10-29 23:35:00|5706|5703|5703.8|5700.8|5706|5703|5703.7|5700.7|0
1761781200000|2025-10-29 23:40:00|5704.2|5701.2|5704.5|5701.5|5704.6|5701.6|5703.1|5700.1|0
1761781500000|2025-10-29 23:45:00|5704.6|5701.6|5708|5705|5708.1|5705.1|5704.4|5701.4|0
1761781800000|2025-10-29 23:50:00|5708.1|5705.1|5710.6|5707.6|5710.7|5707.7|5708.1|5705.1|0
1761782100000|2025-10-29 23:55:00|5710.7|5707.7|5709.9|5706.9|5711.5|5708.5|5709.7|5706.7|0
1761782400000|2025-10-30 00:00:00|5710.1|5707.1|5712.7|5709.7|5713.3|5710.3|5710.1|5707.1|0
1761782700000|2025-10-30 00:05:00|5712.6|5709.6|5711|5708|5712.8|5709.8|5710.2|5707.2|0
1761783000000|2025-10-30 00:10:00|5710.9|5707.9|5713.8|5710.8|5714.2|5711.2|5710.5|5707.5|0
1761783300000|2025-10-30 00:15:00|5713.7|5710.7|5715.4|5713.4|5716.4|5714.4|5711.4|5709.4|265
1761783600000|2025-10-30 00:20:00|5715.9|5713.9|5718.4|5716.4|5718.4|5716.4|5714.4|5712.4|105
1761783900000|2025-10-30 00:25:00|5719.4|5717.4|5719.4|5717.4|5720.4|5718.4|5719.4|5717.4|59
1761784200000|2025-10-30 00:30:00|5718.9|5716.9|5719.4|5717.4|5722.4|5720.4|5718.9|5716.9|107
1761784500000|2025-10-30 00:35:00|5719.9|5717.9|5719.9|5717.9|5721.9|5719.9|5718.4|5716.4|30
1761784800000|2025-10-30 00:40:00|5719.4|5717.4|5717.9|5715.9|5719.9|5717.9|5717.4|5715.4|23
1761785100000|2025-10-30 00:45:00|5717.4|5715.4|5718.4|5716.4|5720.9|5718.9|5716.4|5714.4|34
1761785400000|2025-10-30 00:50:00|5718.9|5716.9|5716.9|5714.9|5718.9|5716.9|5716.4|5714.4|45
1761785700000|2025-10-30 00:55:00|5716.4|5714.4|5717.4|5715.4|5717.9|5715.9|5716.4|5714.4|30
1761786000000|2025-10-30 01:00:00|5717.9|5715.9|5716.4|5714.4|5720.4|5718.4|5715.4|5713.4|70
1761786300000|2025-10-30 01:05:00|5716.9|5714.9|5725.9|5723.9|5727.4|5725.4|5715.4|5713.4|251
1761786600000|2025-10-30 01:10:00|5724.9|5722.9|5721.4|5719.4|5726.4|5724.4|5721.4|5719.4|149
1761786900000|2025-10-30 01:15:00|5720.9|5718.9|5717.9|5715.9|5720.9|5718.9|5716.4|5714.4|107
1761787200000|2025-10-30 01:20:00|5717.4|5715.4|5716.9|5714.9|5718.4|5716.4|5716.4|5714.4|19
1761787500000|2025-10-30 01:25:00|5717.4|5715.4|5720.4|5718.4|5720.4|5718.4|5716.9|5714.9|76
1761787800000|2025-10-30 01:30:00|5719.4|5717.4|5722.9|5720.9|5723.4|5721.4|5716.4|5714.4|137
1761788100000|2025-10-30 01:35:00|5723.9|5721.9|5724.4|5722.4|5725.4|5723.4|5723.4|5721.4|47
1761788400000|2025-10-30 01:40:00|5724.9|5722.9|5727.4|5725.4|5728.4|5726.4|5724.4|5722.4|94
1761788700000|2025-10-30 01:45:00|5726.9|5724.9|5722.4|5720.4|5727.4|5725.4|5722.4|5720.4|107
1761789000000|2025-10-30 01:50:00|5722.9|5720.9|5723.9|5721.9|5724.9|5722.9|5722.4|5720.4|38
1761789300000|2025-10-30 01:55:00|5723.4|5721.4|5725.4|5723.4|5725.4|5723.4|5723.4|5721.4|19
1761789600000|2025-10-30 02:00:00|5724.9|5722.9|5724.4|5722.4|5725.4|5723.4|5723.4|5721.4|33
1761789900000|2025-10-30 02:05:00|5723.9|5721.9|5726.9|5724.9|5727.4|5725.4|5723.4|5721.4|57
1761790200000|2025-10-30 02:10:00|5726.4|5724.4|5727.4|5725.4|5727.4|5725.4|5725.9|5723.9|9
1761790500000|2025-10-30 02:15:00|5727.9|5725.9|5728.9|5726.9|5730.4|5728.4|5727.9|5725.9|55
1761790800000|2025-10-30 02:20:00|5728.4|5726.4|5727.9|5725.9|5729.9|5727.9|5726.4|5724.4|34
1761791100000|2025-10-30 02:25:00|5727.4|5725.4|5727.9|5725.9|5728.4|5726.4|5726.9|5724.9|39
1761791400000|2025-10-30 02:30:00|5727.4|5725.4|5726.4|5724.4|5727.9|5725.9|5725.4|5723.4|24
1761791700000|2025-10-30 02:35:00|5725.9|5723.9|5725.4|5723.4|5726.4|5724.4|5724.4|5722.4|23
1761792000000|2025-10-30 02:40:00|5726.4|5724.4|5725.4|5723.4|5727.4|5725.4|5725.4|5723.4|28
1761792300000|2025-10-30 02:45:00|5725.9|5723.9|5723.4|5721.4|5725.9|5723.9|5722.4|5720.4|48
1761792600000|2025-10-30 02:50:00|5722.9|5720.9|5722.4|5720.4|5723.4|5721.4|5722.4|5720.4|9
1761792900000|2025-10-30 02:55:00|5721.9|5719.9|5722.4|5720.4|5722.4|5720.4|5721.4|5719.4|11
1761793200000|2025-10-30 03:00:00|5721.9|5719.9|5722.9|5720.9|5723.4|5721.4|5721.9|5719.9|15
1761793500000|2025-10-30 03:05:00|5722.4|5720.4|5723.4|5721.4|5724.4|5722.4|5722.4|5720.4|23
1761793800000|2025-10-30 03:10:00|5723.9|5721.9|5723.4|5721.4|5724.4|5722.4|5722.4|5720.4|111
1761794100000|2025-10-30 03:15:00|5724.4|5722.4|5723.4|5721.4|5725.9|5723.9|5722.9|5720.9|159
1761794400000|2025-10-30 03:20:00|5722.9|5720.9|5721.4|5719.4|5722.9|5720.9|5720.9|5718.9|34
1761794700000|2025-10-30 03:25:00|5720.9|5718.9|5720.9|5718.9|5721.4|5719.4|5720.4|5718.4|8
1761795000000|2025-10-30 03:30:00|5721.4|5719.4|5719.4|5717.4|5721.4|5719.4|5719.4|5717.4|48
1761795300000|2025-10-30 03:35:00|5718.4|5716.4|5717.9|5715.9|5719.4|5717.4|5717.9|5715.9|24
1761795600000|2025-10-30 03:40:00|5717.4|5715.4|5717.4|5715.4|5717.4|5715.4|5716.4|5714.4|39
1761795900000|2025-10-30 03:45:00|5716.9|5714.9|5718.4|5716.4|5718.4|5716.4|5716.4|5714.4|75
1761796200000|2025-10-30 03:50:00|5717.9|5715.9|5717.4|5715.4|5719.4|5717.4|5717.4|5715.4|60
1761796500000|2025-10-30 03:55:00|5716.9|5714.9|5718.4|5716.4|5719.4|5717.4|5716.4|5714.4|47
1761796800000|2025-10-30 04:00:00|5719.4|5717.4|5712.4|5710.4|5719.4|5717.4|5712.4|5710.4|153
1761797100000|2025-10-30 04:05:00|5711.9|5709.9|5704.9|5702.9|5711.9|5709.9|5703.9|5701.9|191
1761797400000|2025-10-30 04:10:00|5704.4|5702.4|5695.9|5693.9|5704.9|5702.9|5694.4|5692.4|390
1761797700000|2025-10-30 04:15:00|5695.4|5693.4|5697.9|5695.9|5701.4|5699.4|5693.4|5691.4|193
1761798000000|2025-10-30 04:20:00|5698.4|5696.4|5686.4|5684.4|5701.4|5699.4|5685.4|5683.4|228
1761798300000|2025-10-30 04:25:00|5686.9|5684.9|5688.9|5686.9|5694.4|5692.4|5685.9|5683.9|170
1761798600000|2025-10-30 04:30:00|5688.4|5686.4|5690.4|5688.4|5692.9|5690.9|5685.4|5683.4|110
1761798900000|2025-10-30 04:35:00|5691.4|5689.4|5709.9|5707.9|5710.4|5708.4|5691.4|5689.4|1321
1761799200000|2025-10-30 04:40:00|5709.4|5707.4|5700.4|5698.4|5711.4|5709.4|5698.9|5696.9|252
1761799500000|2025-10-30 04:45:00|5700.9|5698.9|5699.9|5697.9|5704.4|5702.4|5698.4|5696.4|38
1761799800000|2025-10-30 04:50:00|5700.4|5698.4|5704.9|5702.9|5708.4|5706.4|5699.4|5697.4|35
1761800100000|2025-10-30 04:55:00|5705.4|5703.4|5698.9|5696.9|5705.4|5703.4|5697.4|5695.4|206
1761800400000|2025-10-30 05:00:00|5698.4|5696.4|5697.9|5695.9|5701.4|5699.4|5696.4|5694.4|113
1761800700000|2025-10-30 05:05:00|5697.4|5695.4|5705.4|5703.4|5706.9|5704.9|5697.4|5695.4|158
1761801000000|2025-10-30 05:10:00|5704.4|5702.4|5702.4|5700.4|5704.9|5702.9|5700.9|5698.9|121
1761801300000|2025-10-30 05:15:00|5702.9|5700.9|5702.4|5700.4|5702.9|5700.9|5697.9|5695.9|78
1761801600000|2025-10-30 05:20:00|5701.9|5699.9|5704.4|5702.4|5704.4|5702.4|5700.9|5698.9|40
1761801900000|2025-10-30 05:25:00|5705.4|5703.4|5709.4|5707.4|5709.4|5707.4|5704.9|5702.9|127
1761802200000|2025-10-30 05:30:00|5709.9|5707.9|5709.4|5707.4|5711.4|5709.4|5708.4|5706.4|67
1761802500000|2025-10-30 05:35:00|5708.9|5706.9|5713.4|5711.4|5714.4|5712.4|5707.4|5705.4|71
1761802800000|2025-10-30 05:40:00|5712.9|5710.9|5712.4|5710.4|5714.4|5712.4|5709.4|5707.4|130
1761803100000|2025-10-30 05:45:00|5713.4|5711.4|5711.9|5709.9|5714.4|5712.4|5710.4|5708.4|188
1761803400000|2025-10-30 05:50:00|5711.4|5709.4|5715.9|5713.9|5715.9|5713.9|5711.4|5709.4|54
1761803700000|2025-10-30 05:55:00|5715.4|5713.4|5712.9|5710.9|5715.4|5713.4|5712.9|5710.9|49
1761804000000|2025-10-30 06:00:00|5712.4|5710.4|5711.4|5709.4|5714.4|5712.4|5710.4|5708.4|185
1761804300000|2025-10-30 06:05:00|5710.4|5708.4|5709.4|5707.4|5711.4|5709.4|5708.4|5706.4|90
1761804600000|2025-10-30 06:10:00|5709.9|5707.9|5708.4|5706.4|5711.4|5709.4|5707.4|5705.4|63
1761804900000|2025-10-30 06:15:00|5707.9|5705.9|5707.4|5705.4|5712.4|5710.4|5706.4|5704.4|695
1761805200000|2025-10-30 06:20:00|5706.4|5704.4|5706.4|5704.4|5709.4|5707.4|5706.4|5704.4|168
1761805500000|2025-10-30 06:25:00|5705.9|5703.9|5707.4|5705.4|5707.4|5705.4|5705.4|5703.4|91
1761805800000|2025-10-30 06:30:00|5706.9|5704.9|5706.4|5704.4|5708.4|5706.4|5705.4|5703.4|159
1761806100000|2025-10-30 06:35:00|5707.4|5705.4|5709.4|5707.4|5709.4|5707.4|5705.4|5703.4|254
1761806400000|2025-10-30 06:40:00|5708.9|5706.9|5709.9|5707.9|5710.4|5708.4|5706.4|5704.4|304
1761806700000|2025-10-30 06:45:00|5710.4|5708.4|5714.4|5712.4|5714.4|5712.4|5710.4|5708.4|181
1761807000000|2025-10-30 06:50:00|5715.4|5713.4|5713.4|5711.4|5717.4|5715.4|5712.4|5710.4|382
1761807300000|2025-10-30 06:55:00|5713.9|5711.9|5709.4|5707.4|5714.4|5712.4|5709.4|5707.4|250
1761807600000|2025-10-30 07:00:00|5709.15|5707.65|5702.15|5700.65|5711.15|5709.65|5699.15|5697.65|1513
1761807900000|2025-10-30 07:05:00|5701.65|5700.15|5706.15|5704.65|5707.15|5705.65|5701.15|5699.65|794
1761808200000|2025-10-30 07:10:00|5707.15|5705.65|5712.15|5710.65|5712.15|5710.65|5707.15|5705.65|652
1761808500000|2025-10-30 07:15:00|5713.15|5711.65|5715.15|5713.65|5720.15|5718.65|5712.15|5710.65|1036
1761808800000|2025-10-30 07:20:00|5714.65|5713.15|5710.15|5708.65|5715.15|5713.65|5709.15|5707.65|469
1761809100000|2025-10-30 07:25:00|5709.65|5708.15|5715.15|5713.65|5716.15|5714.65|5709.65|5708.15|627
1761809400000|2025-10-30 07:30:00|5715.65|5714.15|5714.15|5712.65|5719.15|5717.65|5713.15|5711.65|1084
1761809700000|2025-10-30 07:35:00|5715.15|5713.65|5713.15|5711.65|5717.15|5715.65|5713.15|5711.65|670
1761810000000|2025-10-30 07:40:00|5712.15|5710.65|5714.15|5712.65|5714.65|5713.15|5709.15|5707.65|564
1761810300000|2025-10-30 07:45:00|5715.15|5713.65|5715.15|5713.65|5716.15|5714.65|5713.15|5711.65|387
1761810600000|2025-10-30 07:50:00|5714.15|5712.65|5713.15|5711.65|5714.15|5712.65|5712.15|5710.65|564
1761810900000|2025-10-30 07:55:00|5714.15|5712.65|5713.15|5711.65|5718.15|5716.65|5713.15|5711.65|843
1761811200000|2025-10-30 08:00:00|5714.15|5712.65|5701.15|5699.65|5714.15|5712.65|5700.15|5698.65|8027
1761811500000|2025-10-30 08:05:00|5702.15|5700.65|5703.15|5701.65|5703.15|5701.65|5697.15|5695.65|5485
1761811800000|2025-10-30 08:10:00|5704.15|5702.65|5700.15|5698.65|5704.15|5702.65|5698.15|5696.65|3363
1761812100000|2025-10-30 08:15:00|5701.15|5699.65|5707.15|5705.65|5709.15|5707.65|5701.15|5699.65|4378
1761812400000|2025-10-30 08:20:00|5706.75|5705.25|5712.75|5711.25|5714.75|5713.25|5706.75|5705.25|4076
1761812700000|2025-10-30 08:25:00|5711.75|5710.25|5712.75|5711.25|5715.75|5714.25|5711.75|5710.25|2420
1761813000000|2025-10-30 08:30:00|5712.53|5711.03|5708.53|5707.03|5712.53|5711.03|5707.53|5706.03|3572
1761813300000|2025-10-30 08:35:00|5709.53|5708.03|5710.53|5709.03|5711.53|5710.03|5708.53|5707.03|2597
1761813600000|2025-10-30 08:40:00|5710.69|5709.19|5716.69|5715.19|5717.19|5715.69|5710.69|5709.19|2246
1761813900000|2025-10-30 08:45:00|5717.69|5716.19|5712.69|5711.19|5717.69|5716.19|5711.69|5710.19|2526
1761814200000|2025-10-30 08:50:00|5712.16|5710.66|5710.16|5708.66|5714.16|5712.66|5710.16|5708.66|2414
1761814500000|2025-10-30 08:55:00|5711.16|5709.66|5708.16|5706.66|5713.16|5711.66|5707.66|5706.16|3481
1761814800000|2025-10-30 09:00:00|5708.59|5707.09|5703.59|5702.09|5710.59|5709.09|5701.59|5700.09|5021
1761815100000|2025-10-30 09:05:00|5704.59|5703.09|5705.59|5704.09|5706.59|5705.09|5702.59|5701.09|6138
1761815400000|2025-10-30 09:10:00|5705.96|5704.46|5700.96|5699.46|5705.96|5704.46|5697.96|5696.46|4285
1761815700000|2025-10-30 09:15:00|5701.96|5700.46|5696.96|5695.46|5701.96|5700.46|5695.96|5694.46|3645
1761816000000|2025-10-30 09:20:00|5696.84|5695.34|5690.84|5689.34|5696.84|5695.34|5688.84|5687.34|6320
1761816300000|2025-10-30 09:25:00|5691.84|5690.34|5693.84|5692.34|5693.84|5692.34|5689.84|5688.34|3279
1761816600000|2025-10-30 09:30:00|5693.81|5692.31|5691.81|5690.31|5696.81|5695.31|5689.81|5688.31|2265
1761816900000|2025-10-30 09:35:00|5690.81|5689.31|5686.81|5685.31|5690.81|5689.31|5685.81|5684.31|4938
1761817200000|2025-10-30 09:40:00|5686.82|5685.32|5684.82|5683.32|5686.82|5685.32|5682.82|5681.32|3265
1761817500000|2025-10-30 09:45:00|5683.82|5682.32|5679.82|5678.32|5684.82|5683.32|5679.82|5678.32|9910
1761817800000|2025-10-30 09:50:00|5680.03|5678.53|5681.03|5679.53|5682.03|5680.53|5678.03|5676.53|4595
1761818100000|2025-10-30 09:55:00|5680.53|5679.03|5686.03|5684.53|5687.03|5685.53|5680.53|5679.03|4714
1761818400000|2025-10-30 10:00:00|5685.42|5683.92|5688.42|5686.92|5689.42|5687.92|5685.42|5683.92|4019
1761818700000|2025-10-30 10:05:00|5689.42|5687.92|5688.42|5686.92|5690.42|5688.92|5686.42|5684.92|3122
1761819000000|2025-10-30 10:10:00|5688.63|5687.13|5689.63|5688.13|5690.63|5689.13|5688.63|5687.13|2585
1761819300000|2025-10-30 10:15:00|5690.63|5689.13|5689.63|5688.13|5691.63|5690.13|5688.63|5687.13|1819
1761819600000|2025-10-30 10:20:00|5689.75|5688.25|5685.75|5684.25|5691.75|5690.25|5685.75|5684.25|2131
1761819900000|2025-10-30 10:25:00|5684.75|5683.25|5683.75|5682.25|5687.75|5686.25|5683.75|5682.25|1127
1761820200000|2025-10-30 10:30:00|5683.72|5682.22|5683.72|5682.22|5685.72|5684.22|5682.72|5681.22|1925
1761820500000|2025-10-30 10:35:00|5682.72|5681.22|5680.72|5679.22|5683.72|5682.22|5680.72|5679.22|1473
1761820800000|2025-10-30 10:40:00|5680.64|5679.14|5681.64|5680.14|5682.64|5681.14|5676.64|5675.14|4065
1761821100000|2025-10-30 10:45:00|5683.64|5682.14|5681.64|5680.14|5684.64|5683.14|5681.64|5680.14|3542
1761821400000|2025-10-30 10:50:00|5681.29|5679.79|5682.29|5680.79|5684.29|5682.79|5681.29|5679.79|2718
1761821700000|2025-10-30 10:55:00|5681.29|5679.79|5680.29|5678.79|5682.29|5680.79|5679.29|5677.79|3267
1761822000000|2025-10-30 11:00:00|5680.8|5679.3|5678.8|5677.3|5681.8|5680.3|5677.8|5676.3|2847
1761822300000|2025-10-30 11:05:00|5677.8|5676.3|5678.8|5677.3|5681.8|5680.3|5677.8|5676.3|3048
1761822600000|2025-10-30 11:10:00|5678.71|5677.21|5684.71|5683.21|5684.71|5683.21|5678.71|5677.21|1941
1761822900000|2025-10-30 11:15:00|5685.71|5684.21|5686.71|5685.21|5686.71|5685.21|5684.71|5683.21|2255
1761823200000|2025-10-30 11:20:00|5686.36|5684.86|5684.36|5682.86|5687.36|5685.86|5684.36|5682.86|4467
1761823500000|2025-10-30 11:25:00|5683.36|5681.86|5682.36|5680.86|5684.36|5682.86|5682.36|5680.86|858
1761823800000|2025-10-30 11:30:00|5682.68|5681.18|5680.68|5679.18|5682.68|5681.18|5677.68|5676.18|2115
1761824100000|2025-10-30 11:35:00|5681.18|5679.68|5679.68|5678.18|5681.68|5680.18|5678.68|5677.18|1365
1761824400000|2025-10-30 11:40:00|5679.73|5678.23|5682.73|5681.23|5683.73|5682.23|5679.73|5678.23|1251
1761824700000|2025-10-30 11:45:00|5681.73|5680.23|5678.73|5677.23|5682.73|5681.23|5678.73|5677.23|2733
1761825000000|2025-10-30 11:50:00|5678.5|5677|5673.5|5672|5678.5|5677|5673.5|5672|2993
1761825300000|2025-10-30 11:55:00|5674.5|5673|5675.5|5674|5675.5|5674|5674.5|5673|3791
1761825600000|2025-10-30 12:00:00|5675.68|5674.18|5678.68|5677.18|5678.68|5677.18|5673.68|5672.18|2736
1761825900000|2025-10-30 12:05:00|5679.68|5678.18|5677.68|5676.18|5680.68|5679.18|5675.68|5674.18|2292
1761826200000|2025-10-30 12:10:00|5677.43|5675.93|5672.43|5670.93|5677.43|5675.93|5669.43|5667.93|4583
1761826500000|2025-10-30 12:15:00|5671.43|5669.93|5675.43|5673.93|5676.43|5674.93|5671.43|5669.93|2357
1761826800000|2025-10-30 12:20:00|5675.64|5674.14|5677.64|5676.14|5678.64|5677.14|5675.64|5674.14|5799
1761827100000|2025-10-30 12:25:00|5676.64|5675.14|5675.64|5674.14|5678.64|5677.14|5674.64|5673.14|2010
1761827400000|2025-10-30 12:30:00|5675.71|5674.21|5676.71|5675.21|5677.71|5676.21|5671.71|5670.21|3568
1761827700000|2025-10-30 12:35:00|5677.71|5676.21|5674.71|5673.21|5679.71|5678.21|5674.71|5673.21|3816
1761828000000|2025-10-30 12:40:00|5674.75|5673.25|5670.75|5669.25|5675.75|5674.25|5666.75|5665.25|4194
1761828300000|2025-10-30 12:45:00|5669.75|5668.25|5674.75|5673.25|5674.75|5673.25|5669.75|5668.25|1975
1761828600000|2025-10-30 12:50:00|5674.68|5673.18|5675.68|5674.18|5677.68|5676.18|5672.68|5671.18|3511
1761828900000|2025-10-30 12:55:00|5674.68|5673.18|5672.68|5671.18|5676.68|5675.18|5671.68|5670.18|1596
1761829200000|2025-10-30 13:00:00|5672.41|5670.91|5672.41|5670.91|5675.41|5673.91|5670.41|5668.91|3813
1761829500000|2025-10-30 13:05:00|5673.41|5671.91|5675.41|5673.91|5676.41|5674.91|5672.41|5670.91|5386
1761829800000|2025-10-30 13:10:00|5675.29|5673.79|5675.29|5673.79|5678.29|5676.79|5674.29|5672.79|2714
1761830100000|2025-10-30 13:15:00|5674.79|5673.29|5672.29|5670.79|5676.29|5674.79|5671.29|5669.79|2552
1761830400000|2025-10-30 13:20:00|5672.59|5671.09|5672.59|5671.09|5673.59|5672.09|5670.59|5669.09|2091
1761830700000|2025-10-30 13:25:00|5671.59|5670.09|5675.59|5674.09|5675.59|5674.09|5667.59|5666.09|5717
1761831000000|2025-10-30 13:30:00|5674.99|5673.49|5677.99|5676.49|5682.99|5681.49|5673.99|5672.49|7085
1761831300000|2025-10-30 13:35:00|5678.99|5677.49|5672.99|5671.49|5678.99|5677.49|5670.99|5669.49|5599
1761831600000|2025-10-30 13:40:00|5673.04|5671.54|5684.04|5682.54|5684.04|5682.54|5672.04|5670.54|2742
1761831900000|2025-10-30 13:45:00|5683.04|5681.54|5688.54|5687.04|5691.04|5689.54|5683.04|5681.54|6611
1761832200000|2025-10-30 13:50:00|5688.36|5686.86|5692.86|5691.36|5694.86|5693.36|5687.86|5686.36|7298
1761832500000|2025-10-30 13:55:00|5693.86|5692.36|5691.86|5690.36|5693.86|5692.36|5691.86|5690.36|3287
1761832800000|2025-10-30 14:00:00|5692.25|5690.75|5687.25|5685.75|5694.25|5692.75|5686.25|5684.75|4039
1761833100000|2025-10-30 14:05:00|5687.75|5686.25|5687.25|5685.75|5693.25|5691.75|5687.25|5685.75|2736
1761833400000|2025-10-30 14:10:00|5687.18|5685.68|5689.18|5687.68|5690.18|5688.68|5683.18|5681.68|4169
1761833700000|2025-10-30 14:15:00|5688.68|5687.18|5683.18|5681.68|5689.18|5687.68|5683.18|5681.68|3397
1761834000000|2025-10-30 14:20:00|5683.27|5681.77|5687.27|5685.77|5690.27|5688.77|5682.27|5680.77|2772
1761834300000|2025-10-30 14:25:00|5686.27|5684.77|5689.27|5687.77|5691.27|5689.77|5686.27|5684.77|3227
1761834600000|2025-10-30 14:30:00|5688.68|5687.18|5693.68|5692.18|5697.68|5696.18|5688.68|5687.18|5058
1761834900000|2025-10-30 14:35:00|5694.68|5693.18|5687.68|5686.18|5695.68|5694.18|5687.68|5686.18|4956
1761835200000|2025-10-30 14:40:00|5687.54|5686.04|5690.54|5689.04|5691.54|5690.04|5687.54|5686.04|1836
1761835500000|2025-10-30 14:45:00|5689.54|5688.04|5692.54|5691.04|5693.54|5692.04|5689.54|5688.04|3871
1761835800000|2025-10-30 14:50:00|5692.29|5690.79|5691.29|5689.79|5693.29|5691.79|5689.29|5687.79|5834
1761836100000|2025-10-30 14:55:00|5690.29|5688.79|5692.29|5690.79|5694.29|5692.79|5688.29|5686.79|4816
1761836400000|2025-10-30 15:00:00|5692.4|5690.9|5696.4|5694.9|5696.4|5694.9|5692.4|5690.9|1848
1761836700000|2025-10-30 15:05:00|5696.9|5695.4|5694.4|5692.9|5697.4|5695.9|5692.4|5690.9|3485
1761837000000|2025-10-30 15:10:00|5694.52|5693.02|5696.52|5695.02|5696.52|5695.02|5692.52|5691.02|2048
1761837300000|2025-10-30 15:15:00|5695.52|5694.02|5694.52|5693.02|5696.52|5695.02|5693.52|5692.02|3272
1761837600000|2025-10-30 15:20:00|5694.87|5693.37|5694.87|5693.37|5696.87|5695.37|5693.87|5692.37|2265
1761837900000|2025-10-30 15:25:00|5695.87|5694.37|5695.87|5694.37|5695.87|5694.37|5693.87|5692.37|3137
1761838200000|2025-10-30 15:30:00|5695.77|5694.27|5693.77|5692.27|5696.77|5695.27|5693.77|5692.27|4057
1761838500000|2025-10-30 15:35:00|5692.77|5691.27|5690.77|5689.27|5694.77|5693.27|5689.77|5688.27|4428
1761838800000|2025-10-30 15:40:00|5691.01|5689.51|5688.01|5686.51|5691.01|5689.51|5687.01|5685.51|2757
1761839100000|2025-10-30 15:45:00|5689.01|5687.51|5689.01|5687.51|5690.01|5688.51|5687.01|5685.51|3900
1761839400000|2025-10-30 15:50:00|5688.77|5687.27|5688.77|5687.27|5689.77|5688.27|5687.77|5686.27|2217
1761839700000|2025-10-30 15:55:00|5689.77|5688.27|5688.77|5687.27|5691.77|5690.27|5688.77|5687.27|4039
1761840000000|2025-10-30 16:00:00|5688.78|5687.28|5691.78|5690.28|5691.78|5690.28|5686.78|5685.28|2490
1761840300000|2025-10-30 16:05:00|5692.78|5691.28|5693.78|5692.28|5694.78|5693.28|5692.78|5691.28|2280
1761840600000|2025-10-30 16:10:00|5693.63|5692.13|5695.63|5694.13|5696.63|5695.13|5692.63|5691.13|2294
1761840900000|2025-10-30 16:15:00|5696.63|5695.13|5697.63|5696.13|5698.63|5697.13|5694.63|5693.13|6240
1761841200000|2025-10-30 16:20:00|5697.51|5696.01|5696.51|5695.01|5698.51|5697.01|5695.51|5694.01|5209
1761841500000|2025-10-30 16:25:00|5695.51|5694.01|5698.51|5697.01|5698.51|5697.01|5694.51|5693.01|17260
1761841800000|2025-10-30 16:30:00|5697.51|5696.01|5698.51|5697.01|5700.51|5699.01|5696.51|5695.01|30076
1761842100000|2025-10-30 16:35:00|5699.51|5698.01|5699.51|5698.01|5699.51|5698.01|5695.51|5694.01|13299
1761842400000|2025-10-30 16:40:00|5700.51|5699.01|5700.51|5699.01|5700.51|5699.01|5698.51|5697.01|5318
1761842700000|2025-10-30 16:45:00|5701.51|5700.01|5702.51|5701.01|5704.51|5703.01|5701.51|5700.01|7207
1761843000000|2025-10-30 16:50:00|5703.51|5702.01|5702.51|5701.01|5703.51|5702.01|5700.51|5699.01|3183
1761843300000|2025-10-30 16:55:00|5703.51|5702.01|5703.51|5702.01|5704.51|5703.01|5702.51|5701.01|1463
1761843600000|2025-10-30 17:00:00|5703.01|5701.51|5702.51|5701.01|5703.51|5702.01|5701.51|5700.01|715
1761843900000|2025-10-30 17:05:00|5701.51|5700.01|5702.51|5701.01|5702.51|5701.01|5699.51|5698.01|794
1761844200000|2025-10-30 17:10:00|5702.01|5700.51|5701.51|5700.01|5702.51|5701.01|5699.51|5698.01|1836
1761844500000|2025-10-30 17:15:00|5700.51|5699.01|5703.51|5702.01|5704.01|5702.51|5700.51|5699.01|1593
1761844800000|2025-10-30 17:20:00|5702.51|5701.01|5706.51|5705.01|5706.51|5705.01|5702.51|5701.01|1355
1761845100000|2025-10-30 17:25:00|5707.51|5706.01|5708.51|5707.01|5709.51|5708.01|5707.51|5706.01|1473
1761845400000|2025-10-30 17:30:00|5707.51|5706.01|5706.51|5705.01|5707.51|5706.01|5706.51|5705.01|1172
1761845700000|2025-10-30 17:35:00|5705.51|5704.01|5705.51|5704.01|5706.01|5704.51|5703.51|5702.01|768
1761846000000|2025-10-30 17:40:00|5704.51|5703.01|5706.51|5705.01|5706.51|5705.01|5703.51|5702.01|542
1761846300000|2025-10-30 17:45:00|5706.01|5704.51|5708.51|5707.01|5708.51|5707.01|5705.51|5704.01|552
1761846600000|2025-10-30 17:50:00|5708.01|5706.51|5708.51|5707.01|5709.51|5708.01|5706.51|5705.01|317
1761846900000|2025-10-30 17:55:00|5707.51|5706.01|5707.51|5706.01|5708.51|5707.01|5706.51|5705.01|413
1761847200000|2025-10-30 18:00:00|5707.01|5705.51|5703.51|5702.01|5707.51|5706.01|5703.51|5702.01|397
1761847500000|2025-10-30 18:05:00|5704.51|5703.01|5703.51|5702.01|5704.51|5703.01|5701.51|5700.01|623
1761847800000|2025-10-30 18:10:00|5703.01|5701.51|5700.51|5699.01|5703.51|5702.01|5700.51|5699.01|429
1761848100000|2025-10-30 18:15:00|5700.01|5698.51|5702.51|5701.01|5702.51|5701.01|5699.51|5698.01|371
1761848400000|2025-10-30 18:20:00|5703.51|5702.01|5701.51|5700.01|5704.51|5703.01|5701.51|5700.01|396
1761848700000|2025-10-30 18:25:00|5702.51|5701.01|5702.51|5701.01|5703.51|5702.01|5701.51|5700.01|76
1761849000000|2025-10-30 18:30:00|5703.51|5702.01|5703.51|5702.01|5705.51|5704.01|5702.51|5701.01|437
1761849300000|2025-10-30 18:35:00|5703.01|5701.51|5699.51|5698.01|5703.51|5702.01|5699.51|5698.01|454
1761849600000|2025-10-30 18:40:00|5700.51|5699.01|5701.01|5699.51|5701.51|5700.01|5699.51|5698.01|853
1761849900000|2025-10-30 18:45:00|5700.51|5699.01|5702.51|5701.01|5703.51|5702.01|5700.51|5699.01|362
1761850200000|2025-10-30 18:50:00|5701.51|5700.01|5703.51|5702.01|5703.51|5702.01|5701.51|5700.01|181
1761850500000|2025-10-30 18:55:00|5702.51|5701.01|5701.51|5700.01|5702.51|5701.01|5700.51|5699.01|541
1761850800000|2025-10-30 19:00:00|5700.51|5699.01|5699.51|5698.01|5701.51|5700.01|5698.51|5697.01|709
1761851100000|2025-10-30 19:05:00|5699.01|5697.51|5699.51|5698.01|5699.51|5698.01|5697.51|5696.01|439
1761851400000|2025-10-30 19:10:00|5699.01|5697.51|5698.51|5697.01|5699.51|5698.01|5697.51|5696.01|249
1761851700000|2025-10-30 19:15:00|5699.51|5698.01|5696.51|5695.01|5699.51|5698.01|5695.51|5694.01|1037
1761852000000|2025-10-30 19:20:00|5695.51|5694.01|5691.51|5690.01|5695.51|5694.01|5688.51|5687.01|1401
1761852300000|2025-10-30 19:25:00|5692.51|5691.01|5691.51|5690.01|5693.51|5692.01|5691.51|5690.01|1360
1761852600000|2025-10-30 19:30:00|5692.01|5690.51|5691.51|5690.01|5694.51|5693.01|5690.51|5689.01|1272
1761852900000|2025-10-30 19:35:00|5690.51|5689.01|5688.51|5687.01|5691.51|5690.01|5687.51|5686.01|584
1761853200000|2025-10-30 19:40:00|5688.01|5686.51|5685.51|5684.01|5689.51|5688.01|5685.51|5684.01|1302
1761853500000|2025-10-30 19:45:00|5686.51|5685.01|5686.51|5685.01|5687.51|5686.01|5683.51|5682.01|1428
1761853800000|2025-10-30 19:50:00|5687.51|5686.01|5686.51|5685.01|5688.51|5687.01|5685.51|5684.01|1360
1761854100000|2025-10-30 19:55:00|5685.51|5684.01|5684.51|5683.01|5686.51|5685.01|5683.51|5682.01|2247
1761854400000|2025-10-30 20:00:00|5683.51|5682.01|5690.51|5689.01|5692.51|5691.01|5683.51|5682.01|2237
1761854700000|2025-10-30 20:05:00|5689.51|5688.01|5688.01|5686.51|5690.01|5688.51|5686.51|5685.01|891
1761855000000|2025-10-30 20:10:00|5688.51|5687.01|5688.51|5687.01|5689.01|5687.51|5687.51|5686.01|182
1761855300000|2025-10-30 20:15:00|5689.01|5687.51|5690.51|5689.01|5691.51|5690.01|5688.51|5687.01|147
1761855600000|2025-10-30 20:20:00|5691.01|5689.51|5690.51|5689.01|5691.51|5690.01|5690.51|5689.01|126
1761855900000|2025-10-30 20:25:00|5691.01|5689.51|5691.51|5690.01|5691.51|5690.01|5690.51|5689.01|125
1761856200000|2025-10-30 20:30:00|5688.51|5687.01|5691.51|5690.01|5693.51|5692.01|5687.51|5686.01|846
1761856500000|2025-10-30 20:35:00|5692.01|5690.51|5693.51|5692.01|5693.51|5692.01|5691.51|5690.01|169
1761856800000|2025-10-30 20:40:00|5692.51|5691.01|5694.51|5693.01|5694.51|5693.01|5692.51|5691.01|178
1761857100000|2025-10-30 20:45:00|5695.01|5693.51|5693.51|5692.01|5695.51|5694.01|5693.51|5692.01|243
1761857400000|2025-10-30 20:50:00|5694.01|5692.51|5694.51|5693.01|5695.51|5694.01|5693.51|5692.01|212
1761857700000|2025-10-30 20:55:00|5694.01|5692.51|5695.51|5694.01|5697.01|5695.51|5693.51|5692.01|534
1761858000000|2025-10-30 21:00:00|5695.01|5693.51|5696.56|5693.56|5696.86|5693.86|5695.01|5693.16|1
1761858300000|2025-10-30 21:05:00|5696.66|5693.66|5697.06|5694.06|5697.36|5694.36|5696.56|5693.56|0
1761858600000|2025-10-30 21:10:00|5696.96|5693.96|5696.76|5693.76|5696.96|5693.96|5696.56|5693.56|0
1761858900000|2025-10-30 21:15:00|5696.86|5693.86|5696.86|5693.86|5696.96|5693.96|5696.66|5693.66|0
1761859200000|2025-10-30 21:20:00|5696.76|5693.76|5696.56|5693.56|5696.86|5693.86|5696.56|5693.56|0
1761859500000|2025-10-30 21:25:00|5696.46|5693.46|5696.66|5693.66|5696.86|5693.86|5696.26|5693.26|0
1761859800000|2025-10-30 21:30:00|5697.06|5694.06|5696.66|5693.66|5697.06|5694.06|5696.66|5693.66|0
1761860100000|2025-10-30 21:35:00|5696.56|5693.56|5696.36|5693.36|5696.66|5693.66|5695.66|5692.66|0
1761860400000|2025-10-30 21:40:00|5696.26|5693.26|5696.76|5693.76|5696.96|5693.96|5696.16|5693.16|0
1761860700000|2025-10-30 21:45:00|5696.26|5693.26|5696.76|5693.76|5696.76|5693.76|5695.96|5692.96|0
1761861000000|2025-10-30 21:50:00|5696.66|5693.66|5696.76|5693.76|5696.86|5693.86|5696.46|5693.46|0
1761861300000|2025-10-30 21:55:00|5696.86|5693.86|5696.96|5693.96|5696.96|5693.96|5696.26|5693.26|0
1761861600000|2025-10-30 22:00:00|5697.56|5694.56|5696.66|5693.66|5699.06|5696.06|5696.06|5693.06|0
1761861900000|2025-10-30 22:05:00|5696.56|5693.56|5696.46|5693.46|5697.26|5694.26|5695.86|5692.86|0
1761862200000|2025-10-30 22:10:00|5696.36|5693.36|5695.86|5692.86|5696.56|5693.56|5695.46|5692.46|0
1761862500000|2025-10-30 22:15:00|5695.76|5692.76|5696.6|5693.6|5696.9|5693.9|5695.66|5692.66|0
1761862800000|2025-10-30 22:20:00|5696.4|5693.4|5697.1|5694.1|5697.9|5694.9|5696.1|5693.1|0
1761863100000|2025-10-30 22:25:00|5697|5694|5697.5|5694.5|5697.5|5694.5|5696.4|5693.4|0
1761863400000|2025-10-30 22:30:00|5697.6|5694.6|5696.3|5693.3|5698.5|5695.5|5696|5693|0
1761863700000|2025-10-30 22:35:00|5696.2|5693.2|5696.7|5693.7|5697.4|5694.4|5696.2|5693.2|0
1761864000000|2025-10-30 22:40:00|5696.8|5693.8|5696.4|5693.4|5697.4|5694.4|5696.3|5693.3|0
1761864300000|2025-10-30 22:45:00|5696.5|5693.5|5695.3|5692.3|5696.6|5693.6|5695.2|5692.2|0
1761864600000|2025-10-30 22:50:00|5695.2|5692.2|5695.8|5692.8|5696.4|5693.4|5695.1|5692.1|0
1761864900000|2025-10-30 22:55:00|5695.9|5692.9|5696.3|5693.3|5696.5|5693.5|5695.7|5692.7|0
1761865200000|2025-10-30 23:00:00|5696.2|5693.2|5696.7|5693.7|5696.9|5693.9|5695.7|5692.7|0
1761865500000|2025-10-30 23:05:00|5696.8|5693.8|5695.9|5692.9|5697|5694|5695.1|5692.1|0
1761865800000|2025-10-30 23:10:00|5696|5693|5695.7|5692.7|5697.7|5694.7|5695.5|5692.5|0
1761866100000|2025-10-30 23:15:00|5695.6|5692.6|5694.1|5691.1|5696|5693|5693.9|5690.9|0
1761866400000|2025-10-30 23:20:00|5694.2|5691.2|5694.3|5691.3|5694.8|5691.8|5694.1|5691.1|0
1761866700000|2025-10-30 23:25:00|5694.2|5691.2|5695.5|5692.5|5695.7|5692.7|5693.9|5690.9|0
1761867000000|2025-10-30 23:30:00|5695.6|5692.6|5694|5691|5696.2|5693.2|5693.7|5690.7|0
1761867300000|2025-10-30 23:35:00|5693.9|5690.9|5695.5|5692.5|5695.8|5692.8|5693.7|5690.7|0
1761867600000|2025-10-30 23:40:00|5695.4|5692.4|5696.6|5693.6|5696.6|5693.6|5695.1|5692.1|0
1761867900000|2025-10-30 23:45:00|5696.4|5693.4|5696.8|5693.8|5697.8|5694.8|5695.9|5692.9|0
1761868200000|2025-10-30 23:50:00|5696.9|5693.9|5697.8|5694.8|5697.8|5694.8|5696.8|5693.8|0
1761868500000|2025-10-30 23:55:00|5697.7|5694.7|5699.1|5696.1|5699.4|5696.4|5697.3|5694.3|0
1761868800000|2025-10-31 00:00:00|5699.2|5696.2|5695.4|5692.4|5699.2|5696.2|5695.4|5692.4|0
1761869100000|2025-10-31 00:05:00|5695.3|5692.3|5695.4|5692.4|5695.6|5692.6|5694.3|5691.3|0
1761869400000|2025-10-31 00:10:00|5695.3|5692.3|5696.9|5693.9|5697|5694|5694.9|5691.9|0
1761869700000|2025-10-31 00:15:00|5696.8|5693.8|5696.6|5694.6|5698.1|5696.1|5693.1|5691.1|331
1761870000000|2025-10-31 00:20:00|5697.1|5695.1|5696.1|5694.1|5697.1|5695.1|5694.1|5692.1|70
1761870300000|2025-10-31 00:25:00|5697.1|5695.1|5700.1|5698.1|5700.1|5698.1|5697.1|5695.1|158
1761870600000|2025-10-31 00:30:00|5700.6|5698.6|5699.6|5697.6|5700.6|5698.6|5699.1|5697.1|205
1761870900000|2025-10-31 00:35:00|5699.1|5697.1|5697.1|5695.1|5700.1|5698.1|5696.1|5694.1|61
1761871200000|2025-10-31 00:40:00|5697.6|5695.6|5696.1|5694.1|5698.1|5696.1|5695.1|5693.1|86
1761871500000|2025-10-31 00:45:00|5695.6|5693.6|5698.1|5696.1|5699.1|5697.1|5695.1|5693.1|92
1761871800000|2025-10-31 00:50:00|5698.6|5696.6|5698.1|5696.1|5699.1|5697.1|5697.1|5695.1|51
1761872100000|2025-10-31 00:55:00|5697.1|5695.1|5695.1|5693.1|5698.1|5696.1|5694.6|5692.6|56
1761872400000|2025-10-31 01:00:00|5694.6|5692.6|5695.6|5693.6|5696.1|5694.1|5694.1|5692.1|57
1761872700000|2025-10-31 01:05:00|5695.1|5693.1|5692.1|5690.1|5696.1|5694.1|5692.1|5690.1|48
1761873000000|2025-10-31 01:10:00|5693.1|5691.1|5692.1|5690.1|5693.1|5691.1|5691.1|5689.1|44
1761873300000|2025-10-31 01:15:00|5691.6|5689.6|5690.1|5688.1|5693.1|5691.1|5690.1|5688.1|112
1761873600000|2025-10-31 01:20:00|5691.1|5689.1|5691.1|5689.1|5692.1|5690.1|5690.1|5688.1|12
1761873900000|2025-10-31 01:25:00|5691.6|5689.6|5694.1|5692.1|5694.1|5692.1|5691.1|5689.1|18
1761874200000|2025-10-31 01:30:00|5694.6|5692.6|5695.1|5693.1|5695.1|5693.1|5693.1|5691.1|90
1761874500000|2025-10-31 01:35:00|5696.1|5694.1|5698.6|5696.6|5698.6|5696.6|5695.1|5693.1|46
1761874800000|2025-10-31 01:40:00|5699.1|5697.1|5695.1|5693.1|5699.1|5697.1|5694.1|5692.1|100
1761875100000|2025-10-31 01:45:00|5694.6|5692.6|5694.1|5692.1|5695.1|5693.1|5693.1|5691.1|20
1761875400000|2025-10-31 01:50:00|5693.1|5691.1|5694.1|5692.1|5695.1|5693.1|5693.1|5691.1|58
1761875700000|2025-10-31 01:55:00|5695.1|5693.1|5697.1|5695.1|5698.1|5696.1|5695.1|5693.1|22
1761876000000|2025-10-31 02:00:00|5697.6|5695.6|5696.1|5694.1|5698.1|5696.1|5695.1|5693.1|38
1761876300000|2025-10-31 02:05:00|5695.6|5693.6|5694.1|5692.1|5696.1|5694.1|5693.6|5691.6|17
1761876600000|2025-10-31 02:10:00|5695.1|5693.1|5696.1|5694.1|5697.1|5695.1|5694.1|5692.1|45
1761876900000|2025-10-31 02:15:00|5697.1|5695.1|5696.1|5694.1|5697.6|5695.6|5695.1|5693.1|22
1761877200000|2025-10-31 02:20:00|5695.6|5693.6|5694.1|5692.1|5696.1|5694.1|5694.1|5692.1|14
1761877500000|2025-10-31 02:25:00|5693.6|5691.6|5693.1|5691.1|5693.6|5691.6|5692.1|5690.1|41
1761877800000|2025-10-31 02:30:00|5692.6|5690.6|5691.1|5689.1|5693.1|5691.1|5691.1|5689.1|17
1761878100000|2025-10-31 02:35:00|5690.6|5688.6|5692.1|5690.1|5692.1|5690.1|5690.1|5688.1|33
1761878400000|2025-10-31 02:40:00|5692.6|5690.6|5690.1|5688.1|5693.1|5691.1|5689.6|5687.6|13
1761878700000|2025-10-31 02:45:00|5689.6|5687.6|5690.1|5688.1|5690.1|5688.1|5688.6|5686.6|20
1761879000000|2025-10-31 02:50:00|5691.1|5689.1|5692.1|5690.1|5692.1|5690.1|5690.1|5688.1|13
1761879300000|2025-10-31 02:55:00|5693.1|5691.1|5692.1|5690.1|5693.1|5691.1|5690.6|5688.6|60
1761879600000|2025-10-31 03:00:00|5691.6|5689.6|5692.1|5690.1|5692.1|5690.1|5691.1|5689.1|12
1761879900000|2025-10-31 03:05:00|5693.1|5691.1|5693.1|5691.1|5693.1|5691.1|5692.1|5690.1|6
1761880200000|2025-10-31 03:10:00|5693.6|5691.6|5693.1|5691.1|5694.1|5692.1|5692.1|5690.1|11
1761880500000|2025-10-31 03:15:00|5692.6|5690.6|5693.1|5691.1|5694.1|5692.1|5692.6|5690.6|13
1761880800000|2025-10-31 03:20:00|5692.6|5690.6|5689.1|5687.1|5692.6|5690.6|5688.1|5686.1|28
1761881100000|2025-10-31 03:25:00|5688.6|5686.6|5687.1|5685.1|5690.1|5688.1|5687.1|5685.1|21
1761881400000|2025-10-31 03:30:00|5687.6|5685.6|5690.1|5688.1|5690.1|5688.1|5687.1|5685.1|35
1761881700000|2025-10-31 03:35:00|5689.6|5687.6|5690.1|5688.1|5690.1|5688.1|5689.1|5687.1|11
1761882000000|2025-10-31 03:40:00|5689.6|5687.6|5691.1|5689.1|5691.1|5689.1|5689.6|5687.6|35
1761882300000|2025-10-31 03:45:00|5690.6|5688.6|5691.1|5689.1|5691.1|5689.1|5690.1|5688.1|17
1761882600000|2025-10-31 03:50:00|5691.6|5689.6|5691.1|5689.1|5692.1|5690.1|5690.6|5688.6|38
1761882900000|2025-10-31 03:55:00|5691.6|5689.6|5691.1|5689.1|5692.1|5690.1|5691.1|5689.1|14
1761883200000|2025-10-31 04:00:00|5692.1|5690.1|5692.1|5690.1|5692.1|5690.1|5691.1|5689.1|18
1761883500000|2025-10-31 04:05:00|5693.1|5691.1|5693.1|5691.1|5693.1|5691.1|5693.1|5691.1|10
1761883800000|2025-10-31 04:10:00|5692.6|5690.6|5693.1|5691.1|5693.1|5691.1|5692.1|5690.1|11
1761884100000|2025-10-31 04:15:00|5693.6|5691.6|5692.1|5690.1|5694.1|5692.1|5692.1|5690.1|68
1761884400000|2025-10-31 04:20:00|5692.6|5690.6|5692.1|5690.1|5693.1|5691.1|5692.1|5690.1|32
1761884700000|2025-10-31 04:25:00|5691.1|5689.1|5691.1|5689.1|5692.1|5690.1|5691.1|5689.1|26
1761885000000|2025-10-31 04:30:00|5690.6|5688.6|5691.1|5689.1|5691.1|5689.1|5690.1|5688.1|34
1761885300000|2025-10-31 04:35:00|5691.6|5689.6|5693.1|5691.1|5693.6|5691.6|5691.6|5689.6|23
1761885600000|2025-10-31 04:40:00|5692.1|5690.1|5692.1|5690.1|5693.1|5691.1|5692.1|5690.1|45
1761885900000|2025-10-31 04:45:00|5693.1|5691.1|5692.1|5690.1|5693.1|5691.1|5690.1|5688.1|53
1761886200000|2025-10-31 04:50:00|5691.6|5689.6|5693.1|5691.1|5693.1|5691.1|5691.6|5689.6|36
1761886500000|2025-10-31 04:55:00|5692.1|5690.1|5692.1|5690.1|5692.1|5690.1|5690.6|5688.6|53
1761886800000|2025-10-31 05:00:00|5691.6|5689.6|5688.1|5686.1|5692.1|5690.1|5688.1|5686.1|71
1761887100000|2025-10-31 05:05:00|5688.6|5686.6|5687.1|5685.1|5689.1|5687.1|5687.1|5685.1|22
1761887400000|2025-10-31 05:10:00|5687.6|5685.6|5688.1|5686.1|5688.1|5686.1|5687.1|5685.1|70
1761887700000|2025-10-31 05:15:00|5689.1|5687.1|5689.1|5687.1|5689.1|5687.1|5688.1|5686.1|17
1761888000000|2025-10-31 05:20:00|5689.6|5687.6|5689.1|5687.1|5690.1|5688.1|5688.1|5686.1|10
1761888300000|2025-10-31 05:25:00|5689.6|5687.6|5689.1|5687.1|5690.1|5688.1|5689.1|5687.1|17
1761888600000|2025-10-31 05:30:00|5689.6|5687.6|5690.1|5688.1|5691.1|5689.1|5689.1|5687.1|95
1761888900000|2025-10-31 05:35:00|5690.6|5688.6|5689.1|5687.1|5691.1|5689.1|5688.1|5686.1|373
1761889200000|2025-10-31 05:40:00|5689.6|5687.6|5688.1|5686.1|5690.1|5688.1|5688.1|5686.1|19
1761889500000|2025-10-31 05:45:00|5689.1|5687.1|5684.1|5682.1|5689.1|5687.1|5683.1|5681.1|158
1761889800000|2025-10-31 05:50:00|5683.1|5681.1|5683.1|5681.1|5683.1|5681.1|5681.1|5679.1|38
1761890100000|2025-10-31 05:55:00|5683.6|5681.6|5682.6|5680.6|5685.1|5683.1|5682.1|5680.1|48
1761890400000|2025-10-31 06:00:00|5682.1|5680.1|5685.1|5683.1|5685.1|5683.1|5681.1|5679.1|60
1761890700000|2025-10-31 06:05:00|5686.1|5684.1|5685.1|5683.1|5687.1|5685.1|5684.1|5682.1|61
1761891000000|2025-10-31 06:10:00|5684.6|5682.6|5686.1|5684.1|5686.1|5684.1|5684.6|5682.6|135
1761891300000|2025-10-31 06:15:00|5687.1|5685.1|5687.1|5685.1|5687.1|5685.1|5687.1|5685.1|187
1761891600000|2025-10-31 06:20:00|5685.1|5683.1|5684.1|5682.1|5686.1|5684.1|5683.1|5681.1|1032
1761891900000|2025-10-31 06:25:00|5685.1|5683.1|5687.1|5685.1|5688.1|5686.1|5685.1|5683.1|134
1761892200000|2025-10-31 06:30:00|5686.1|5684.1|5686.1|5684.1|5686.1|5684.1|5684.6|5682.6|326
1761892500000|2025-10-31 06:35:00|5687.1|5685.1|5686.1|5684.1|5688.1|5686.1|5685.1|5683.1|274
1761892800000|2025-10-31 06:40:00|5685.1|5683.1|5684.1|5682.1|5686.1|5684.1|5684.1|5682.1|35
1761893100000|2025-10-31 06:45:00|5683.1|5681.1|5682.6|5680.6|5684.1|5682.1|5681.1|5679.1|392
1761893400000|2025-10-31 06:50:00|5682.1|5680.1|5684.1|5682.1|5685.1|5683.1|5682.1|5680.1|303
1761893700000|2025-10-31 06:55:00|5684.6|5682.6|5684.1|5682.1|5685.1|5683.1|5684.1|5682.1|156
1761894000000|2025-10-31 07:00:00|5684.6|5682.6|5685.85|5684.35|5687.85|5686.35|5682.85|5681.35|743
1761894300000|2025-10-31 07:05:00|5686.85|5685.35|5684.85|5683.35|5686.85|5685.35|5683.85|5682.35|232
1761894600000|2025-10-31 07:10:00|5685.85|5684.35|5685.85|5684.35|5687.85|5686.35|5684.85|5683.35|482
1761894900000|2025-10-31 07:15:00|5686.85|5685.35|5684.85|5683.35|5687.85|5686.35|5684.85|5683.35|328
1761895200000|2025-10-31 07:20:00|5685.85|5684.35|5688.35|5686.85|5688.85|5687.35|5684.85|5683.35|402
1761895500000|2025-10-31 07:25:00|5687.85|5686.35|5692.85|5691.35|5692.85|5691.35|5687.85|5686.35|673
1761895800000|2025-10-31 07:30:00|5693.85|5692.35|5694.85|5693.35|5695.85|5694.35|5692.85|5691.35|995
1761896100000|2025-10-31 07:35:00|5695.85|5694.35|5695.85|5694.35|5695.85|5694.35|5694.85|5693.35|354
1761896400000|2025-10-31 07:40:00|5694.85|5693.35|5696.35|5694.85|5696.85|5695.35|5694.85|5693.35|347
1761896700000|2025-10-31 07:45:00|5696.85|5695.35|5698.85|5697.35|5698.85|5697.35|5695.85|5694.35|707
1761897000000|2025-10-31 07:50:00|5697.85|5696.35|5698.85|5697.35|5699.85|5698.35|5697.85|5696.35|995
1761897300000|2025-10-31 07:55:00|5699.85|5698.35|5698.85|5697.35|5700.85|5699.35|5698.85|5697.35|1152
1761897600000|2025-10-31 08:00:00|5697.85|5696.35|5695.85|5694.35|5698.85|5697.35|5693.85|5692.35|6549
1761897900000|2025-10-31 08:05:00|5694.85|5693.35|5693.85|5692.35|5696.85|5695.35|5691.85|5690.35|1662
1761898200000|2025-10-31 08:10:00|5694.85|5693.35|5687.85|5686.35|5694.85|5693.35|5687.85|5686.35|2362
1761898500000|2025-10-31 08:15:00|5688.85|5687.35|5687.85|5686.35|5691.85|5690.35|5687.85|5686.35|3330
1761898800000|2025-10-31 08:20:00|5688.72|5687.22|5686.72|5685.22|5688.72|5687.22|5683.72|5682.22|3132
1761899100000|2025-10-31 08:25:00|5687.22|5685.72|5687.72|5686.22|5689.72|5688.22|5686.72|5685.22|2470
1761899400000|2025-10-31 08:30:00|5687.63|5686.13|5690.63|5689.13|5691.63|5690.13|5684.63|5683.13|2736
1761899700000|2025-10-31 08:35:00|5691.63|5690.13|5689.63|5688.13|5692.63|5691.13|5687.63|5686.13|2107
1761900000000|2025-10-31 08:40:00|5689.74|5688.24|5692.74|5691.24|5692.74|5691.24|5689.74|5688.24|1357
1761900300000|2025-10-31 08:45:00|5691.74|5690.24|5689.74|5688.24|5691.74|5690.24|5688.74|5687.24|1202
1761900600000|2025-10-31 08:50:00|5689.59|5688.09|5692.59|5691.09|5692.59|5691.09|5688.59|5687.09|3177
1761900900000|2025-10-31 08:55:00|5691.59|5690.09|5692.59|5691.09|5692.59|5691.09|5690.59|5689.09|1800
1761901200000|2025-10-31 09:00:00|5692.54|5691.04|5691.54|5690.04|5695.54|5694.04|5691.54|5690.04|4953
1761901500000|2025-10-31 09:05:00|5692.04|5690.54|5693.54|5692.04|5694.54|5693.04|5690.54|5689.04|2818
1761901800000|2025-10-31 09:10:00|5693.39|5691.89|5692.39|5690.89|5694.39|5692.89|5692.39|5690.89|1903
1761902100000|2025-10-31 09:15:00|5691.39|5689.89|5692.39|5690.89|5693.39|5691.89|5690.39|5688.89|3228
1761902400000|2025-10-31 09:20:00|5692.32|5690.82|5690.32|5688.82|5693.32|5691.82|5689.32|5687.82|4782
1761902700000|2025-10-31 09:25:00|5691.32|5689.82|5687.32|5685.82|5691.32|5689.82|5685.32|5683.82|3739
1761903000000|2025-10-31 09:30:00|5687.3|5685.8|5684.3|5682.8|5688.3|5686.8|5683.3|5681.8|5572
1761903300000|2025-10-31 09:35:00|5683.3|5681.8|5679.3|5677.8|5683.3|5681.8|5677.3|5675.8|6407
1761903600000|2025-10-31 09:40:00|5679.95|5678.45|5676.95|5675.45|5679.95|5678.45|5676.95|5675.45|3992
1761903900000|2025-10-31 09:45:00|5677.95|5676.45|5678.95|5677.45|5680.95|5679.45|5677.95|5676.45|4083
1761904200000|2025-10-31 09:50:00|5678.68|5677.18|5678.68|5677.18|5680.68|5679.18|5678.68|5677.18|2545
1761904500000|2025-10-31 09:55:00|5679.68|5678.18|5679.68|5678.18|5681.68|5680.18|5676.68|5675.18|4282
1761904800000|2025-10-31 10:00:00|5679.47|5677.97|5678.47|5676.97|5679.47|5677.97|5677.47|5675.97|1995
1761905100000|2025-10-31 10:05:00|5677.47|5675.97|5675.47|5673.97|5677.47|5675.97|5673.47|5671.97|4607
1761905400000|2025-10-31 10:10:00|5675.55|5674.05|5672.55|5671.05|5675.55|5674.05|5672.55|5671.05|3587
1761905700000|2025-10-31 10:15:00|5673.55|5672.05|5674.55|5673.05|5675.55|5674.05|5671.55|5670.05|4955
1761906000000|2025-10-31 10:20:00|5674.51|5673.01|5677.51|5676.01|5677.51|5676.01|5673.01|5671.51|3105
1761906300000|2025-10-31 10:25:00|5676.51|5675.01|5680.51|5679.01|5680.51|5679.01|5675.51|5674.01|4825
1761906600000|2025-10-31 10:30:00|5679.99|5678.49|5677.99|5676.49|5680.99|5679.49|5676.49|5674.99|4646
1761906900000|2025-10-31 10:35:00|5678.99|5677.49|5680.99|5679.49|5680.99|5679.49|5675.99|5674.49|4259
1761907200000|2025-10-31 10:40:00|5681.08|5679.58|5685.08|5683.58|5686.08|5684.58|5680.08|5678.58|4966
1761907500000|2025-10-31 10:45:00|5686.08|5684.58|5687.08|5685.58|5689.08|5687.58|5686.08|5684.58|4805
1761907800000|2025-10-31 10:50:00|5686.72|5685.22|5685.72|5684.22|5691.72|5690.22|5684.72|5683.22|11890
1761908100000|2025-10-31 10:55:00|5684.72|5683.22|5681.72|5680.22|5685.72|5684.22|5681.72|5680.22|6812
1761908400000|2025-10-31 11:00:00|5682.72|5681.22|5677.72|5676.22|5683.72|5682.22|5674.72|5673.22|9984
1761908700000|2025-10-31 11:05:00|5678.72|5677.22|5684.72|5683.22|5684.72|5683.22|5678.72|5677.22|3408
1761909000000|2025-10-31 11:10:00|5685.72|5684.22|5685.72|5684.22|5686.72|5685.22|5683.72|5682.22|2548
1761909300000|2025-10-31 11:15:00|5686.72|5685.22|5686.72|5685.22|5686.72|5685.22|5685.72|5684.22|1771
1761909600000|2025-10-31 11:20:00|5687.13|5685.63|5690.13|5688.63|5690.13|5688.63|5687.13|5685.63|1476
1761909900000|2025-10-31 11:25:00|5691.13|5689.63|5685.13|5683.63|5691.13|5689.63|5685.13|5683.63|2203
1761910200000|2025-10-31 11:30:00|5684.89|5683.39|5683.89|5682.39|5685.89|5684.39|5680.89|5679.39|3856
1761910500000|2025-10-31 11:35:00|5682.89|5681.39|5682.89|5681.39|5683.89|5682.39|5681.89|5680.39|2878
1761910800000|2025-10-31 11:40:00|5683.26|5681.76|5683.26|5681.76|5684.26|5682.76|5683.26|5681.76|1972
1761911100000|2025-10-31 11:45:00|5683.76|5682.26|5686.26|5684.76|5686.26|5684.76|5683.76|5682.26|2326
1761911400000|2025-10-31 11:50:00|5686.25|5684.75|5686.25|5684.75|5688.75|5687.25|5686.25|5684.75|3266
1761911700000|2025-10-31 11:55:00|5685.25|5683.75|5684.25|5682.75|5685.25|5683.75|5684.25|5682.75|1773
1761912000000|2025-10-31 12:00:00|5683.25|5681.75|5679.25|5677.75|5684.25|5682.75|5679.25|5677.75|1818
1761912300000|2025-10-31 12:05:00|5678.25|5676.75|5679.25|5677.75|5680.25|5678.75|5678.25|5676.75|2526
1761912600000|2025-10-31 12:10:00|5680.21|5678.71|5681.21|5679.71|5681.21|5679.71|5679.21|5677.71|2174
1761912900000|2025-10-31 12:15:00|5681.71|5680.21|5688.21|5686.71|5688.21|5686.71|5681.21|5679.71|1546
1761913200000|2025-10-31 12:20:00|5687.42|5685.92|5687.42|5685.92|5688.42|5686.92|5686.42|5684.92|1656
1761913500000|2025-10-31 12:25:00|5686.42|5684.92|5685.42|5683.92|5686.42|5684.92|5685.42|5683.92|1664
1761913800000|2025-10-31 12:30:00|5685.87|5684.37|5683.87|5682.37|5686.87|5685.37|5682.87|5681.37|1638
1761914100000|2025-10-31 12:35:00|5684.37|5682.87|5679.87|5678.37|5684.87|5683.37|5675.87|5674.37|3546
1761914400000|2025-10-31 12:40:00|5680.16|5678.66|5678.16|5676.66|5680.16|5678.66|5677.16|5675.66|1744
1761914700000|2025-10-31 12:45:00|5677.16|5675.66|5678.16|5676.66|5679.16|5677.66|5676.16|5674.66|3019
1761915000000|2025-10-31 12:50:00|5677.88|5676.38|5677.88|5676.38|5680.88|5679.38|5677.88|5676.38|2195
1761915300000|2025-10-31 12:55:00|5676.88|5675.38|5675.88|5674.38|5676.88|5675.38|5673.88|5672.38|3055
1761915600000|2025-10-31 13:00:00|5676.03|5674.53|5674.03|5672.53|5677.03|5675.53|5674.03|5672.53|2194
1761915900000|2025-10-31 13:05:00|5673.03|5671.53|5672.03|5670.53|5674.03|5672.53|5672.03|5670.53|4136
1761916200000|2025-10-31 13:10:00|5672.21|5670.71|5673.21|5671.71|5674.21|5672.71|5671.21|5669.71|2205
1761916500000|2025-10-31 13:15:00|5674.21|5672.71|5675.21|5673.71|5676.21|5674.71|5674.21|5672.71|2898
1761916800000|2025-10-31 13:20:00|5674.85|5673.35|5675.85|5674.35|5677.85|5676.35|5674.85|5673.35|4079
1761917100000|2025-10-31 13:25:00|5674.85|5673.35|5673.85|5672.35|5675.85|5674.35|5672.85|5671.35|2495
1761917400000|2025-10-31 13:30:00|5673.79|5672.29|5671.79|5670.29|5674.79|5673.29|5670.79|5669.29|4469
1761917700000|2025-10-31 13:35:00|5670.79|5669.29|5668.79|5667.29|5672.79|5671.29|5668.79|5667.29|3785
1761918000000|2025-10-31 13:40:00|5668.59|5667.09|5662.59|5661.09|5670.59|5669.09|5661.59|5660.09|5262
1761918300000|2025-10-31 13:45:00|5663.59|5662.09|5661.59|5660.09|5665.59|5664.09|5659.59|5658.09|12108
1761918600000|2025-10-31 13:50:00|5662.07|5660.57|5661.07|5659.57|5665.07|5663.57|5661.07|5659.57|4833
1761918900000|2025-10-31 13:55:00|5660.07|5658.57|5659.07|5657.57|5661.07|5659.57|5656.07|5654.57|5502
1761919200000|2025-10-31 14:00:00|5658.81|5657.31|5657.81|5656.31|5660.81|5659.31|5657.31|5655.81|6279
1761919500000|2025-10-31 14:05:00|5658.81|5657.31|5661.81|5660.31|5663.81|5662.31|5657.81|5656.31|6719
1761919800000|2025-10-31 14:10:00|5661.73|5660.23|5664.73|5663.23|5665.73|5664.23|5661.73|5660.23|4624
1761920100000|2025-10-31 14:15:00|5665.73|5664.23|5664.73|5663.23|5666.73|5665.23|5663.73|5662.23|3330
1761920400000|2025-10-31 14:20:00|5664.61|5663.11|5659.61|5658.11|5664.61|5663.11|5657.61|5656.11|3371
1761920700000|2025-10-31 14:25:00|5660.61|5659.11|5656.61|5655.11|5660.61|5659.11|5655.61|5654.11|3571
1761921000000|2025-10-31 14:30:00|5657.12|5655.62|5660.12|5658.62|5662.12|5660.62|5657.12|5655.62|4316
1761921300000|2025-10-31 14:35:00|5661.12|5659.62|5665.12|5663.62|5666.12|5664.62|5660.12|5658.62|4227
1761921600000|2025-10-31 14:40:00|5664.12|5662.62|5667.12|5665.62|5668.12|5666.62|5663.12|5661.62|4814
1761921900000|2025-10-31 14:45:00|5668.12|5666.62|5663.15|5661.65|5669.12|5667.62|5662.15|5660.65|4429
1761922200000|2025-10-31 14:50:00|5663.17|5661.67|5666.17|5664.67|5667.17|5665.67|5662.17|5660.67|5687
1761922500000|2025-10-31 14:55:00|5667.17|5665.67|5670.17|5668.67|5670.17|5668.67|5666.17|5664.67|4361
1761922800000|2025-10-31 15:00:00|5669.63|5668.13|5669.63|5668.13|5670.63|5669.13|5666.63|5665.13|6171
1761923100000|2025-10-31 15:05:00|5668.63|5667.13|5666.63|5665.13|5669.63|5668.13|5665.63|5664.13|2231
1761923400000|2025-10-31 15:10:00|5667.18|5665.68|5664.18|5662.68|5668.18|5666.68|5662.18|5660.68|4140
1761923700000|2025-10-31 15:15:00|5665.18|5663.68|5665.18|5663.68|5666.18|5664.68|5664.18|5662.68|1498
1761924000000|2025-10-31 15:20:00|5665.33|5663.83|5665.33|5663.83|5665.33|5663.83|5664.33|5662.83|1604
1761924300000|2025-10-31 15:25:00|5664.33|5662.83|5662.33|5660.83|5665.33|5663.83|5661.33|5659.83|3763
1761924600000|2025-10-31 15:30:00|5662.62|5661.12|5667.62|5666.12|5669.62|5668.12|5662.62|5661.12|2704
1761924900000|2025-10-31 15:35:00|5666.62|5665.12|5665.62|5664.12|5667.62|5666.12|5664.62|5663.12|9177
1761925200000|2025-10-31 15:40:00|5664.68|5663.18|5666.68|5665.18|5667.68|5666.18|5661.68|5660.18|7544
1761925500000|2025-10-31 15:45:00|5667.68|5666.18|5664.68|5663.18|5675.68|5674.18|5664.68|5663.18|10882
1761925800000|2025-10-31 15:50:00|5664.29|5662.79|5664.29|5662.79|5666.29|5664.79|5663.29|5661.79|3986
1761926100000|2025-10-31 15:55:00|5664.79|5663.29|5658.29|5656.79|5665.29|5663.79|5658.29|5656.79|4375
1761926400000|2025-10-31 16:00:00|5659.19|5657.69|5659.19|5657.69|5660.19|5658.69|5655.19|5653.69|12989
1761926700000|2025-10-31 16:05:00|5660.19|5658.69|5660.19|5658.69|5663.19|5661.69|5659.19|5657.69|4877
1761927000000|2025-10-31 16:10:00|5659.95|5658.45|5661.95|5660.45|5662.95|5661.45|5659.95|5658.45|8393
1761927300000|2025-10-31 16:15:00|5660.95|5659.45|5655.95|5654.45|5660.95|5659.45|5655.95|5654.45|8533
1761927600000|2025-10-31 16:20:00|5656.5|5655|5658.5|5657|5658.5|5657|5655.5|5654|8027
1761927900000|2025-10-31 16:25:00|5659.5|5658|5661.5|5660|5662.5|5661|5659.5|5658|27357
1761928200000|2025-10-31 16:30:00|5660.5|5659|5663.5|5662|5664.5|5663|5660.5|5659|52209
1761928500000|2025-10-31 16:35:00|5662.5|5661|5660.5|5659|5665.5|5664|5660.5|5659|19522
1761928800000|2025-10-31 16:40:00|5659.5|5658|5653.5|5652|5660.5|5659|5652.5|5651|14324
1761929100000|2025-10-31 16:45:00|5654.5|5653|5654.5|5653|5656.5|5655|5652.5|5651|12174
1761929400000|2025-10-31 16:50:00|5653.5|5652|5652.5|5651|5654.5|5653|5651.5|5650|8594
1761929700000|2025-10-31 16:55:00|5653.5|5652|5651.5|5650|5654.5|5653|5650|5648.5|6366
1761930000000|2025-10-31 17:00:00|5650.5|5649|5650.5|5649|5652.5|5651|5649.5|5648|8854
1761930300000|2025-10-31 17:05:00|5650|5648.5|5652.5|5651|5652.5|5651|5649.5|5648|4776
1761930600000|2025-10-31 17:10:00|5651.5|5650|5649.5|5648|5652.5|5651|5649.5|5648|1990
1761930900000|2025-10-31 17:15:00|5650.5|5649|5647.5|5646|5650.5|5649|5646.5|5645|1829
1761931200000|2025-10-31 17:20:00|5648.5|5647|5649.5|5648|5649.5|5648|5646.5|5645|1285
1761931500000|2025-10-31 17:25:00|5648.5|5647|5650.5|5649|5651.5|5650|5648.5|5647|1411
1761931800000|2025-10-31 17:30:00|5651.5|5650|5652.5|5651|5655.5|5654|5650.5|5649|1083
1761932100000|2025-10-31 17:35:00|5653.5|5652|5652.5|5651|5653.5|5652|5650.5|5649|1492
1761932400000|2025-10-31 17:40:00|5651.5|5650|5651.5|5650|5652.5|5651|5649.5|5648|2178
1761932700000|2025-10-31 17:45:00|5652.5|5651|5654.5|5653|5654.5|5653|5650.5|5649|1098
1761933000000|2025-10-31 17:50:00|5653.5|5652|5654.5|5653|5655.5|5654|5653.5|5652|507
1761933300000|2025-10-31 17:55:00|5653.5|5652|5654.5|5653|5654.5|5653|5652.5|5651|584
1761933600000|2025-10-31 18:00:00|5653.5|5652|5656.5|5655|5657.5|5656|5653.5|5652|1394
1761933900000|2025-10-31 18:05:00|5655.5|5654|5656.5|5655|5657.5|5656|5655|5653.5|491
1761934200000|2025-10-31 18:10:00|5657.5|5656|5659.5|5658|5659.5|5658|5656.5|5655|969
1761934500000|2025-10-31 18:15:00|5660.5|5659|5659.5|5658|5660.5|5659|5658.5|5657|724
1761934800000|2025-10-31 18:20:00|5660.5|5659|5661.5|5660|5662.5|5661|5660.5|5659|2549
1761935100000|2025-10-31 18:25:00|5660.5|5659|5661.5|5660|5661.5|5660|5660.5|5659|751
1761935400000|2025-10-31 18:30:00|5662|5660.5|5662.5|5661|5662.5|5661|5661.5|5660|1465
1761935700000|2025-10-31 18:35:00|5662|5660.5|5663|5661.5|5663.5|5662|5661.5|5660|1856
1761936000000|2025-10-31 18:40:00|5663.5|5662|5663.5|5662|5664.5|5663|5662.5|5661|1063
1761936300000|2025-10-31 18:45:00|5662.5|5661|5662.5|5661|5663.5|5662|5662.5|5661|620
1761936600000|2025-10-31 18:50:00|5661.5|5660|5660.5|5659|5662.5|5661|5660.5|5659|443
1761936900000|2025-10-31 18:55:00|5661|5659.5|5664.5|5663|5665.5|5664|5661|5659.5|663
1761937200000|2025-10-31 19:00:00|5665|5663.5|5664.5|5663|5666.5|5665|5663.5|5662|1115
1761937500000|2025-10-31 19:05:00|5665.5|5664|5666.5|5665|5666.5|5665|5664.5|5663|782
1761937800000|2025-10-31 19:10:00|||||||||300
1761938100000|2025-10-31 19:15:00|5665.5|5664|5667.5|5666|5667.5|5666|5665.5|5664|1196
1761938400000|2025-10-31 19:20:00|5668.5|5667|5669.5|5668|5669.5|5668|5667.5|5666|537
1761938700000|2025-10-31 19:25:00|5669|5667.5|5669.5|5668|5670.5|5669|5668.5|5667|749
1761939000000|2025-10-31 19:30:00|5670.5|5669|5671.5|5670|5671.5|5670|5670|5668.5|916
1761939300000|2025-10-31 19:35:00|5671|5669.5|5669.5|5668|5671.5|5670|5669.5|5668|550
1761939600000|2025-10-31 19:40:00|5670|5668.5|5671.5|5670|5671.5|5670|5669.5|5668|678
1761939900000|2025-10-31 19:45:00|5670.5|5669|5669.5|5668|5670.5|5669|5669.5|5668|539
1761940200000|2025-10-31 19:50:00|5671.5|5670|5671.5|5670|5672.5|5671|5669.5|5668|1663
1761940500000|2025-10-31 19:55:00|5670.5|5669|5667.5|5666|5670.5|5669|5667.5|5666|3750
1761940800000|2025-10-31 20:00:00|5666.5|5665|5664.5|5663|5667.5|5666|5664.5|5663|887
1761941100000|2025-10-31 20:05:00|5665.5|5664|5664.5|5663|5665.5|5664|5663.5|5662|418
1761941400000|2025-10-31 20:10:00|5665.5|5664|5665.5|5664|5665.5|5664|5664.5|5663|401
1761941700000|2025-10-31 20:15:00|5665|5663.5|5664.5|5663|5665|5663.5|5664.5|5663|150
1761942000000|2025-10-31 20:20:00|5663.5|5662|5663.5|5662|5664|5662.5|5663.5|5662|25
1761942300000|2025-10-31 20:25:00|5663|5661.5|5663.5|5662|5663.5|5662|5663|5661.5|0
1761942900000|2025-10-31 20:35:00|5661.59|5660.09|5661.59|5660.09|5661.59|5660.09|5661.59|5660.09|25
1761943200000|2025-10-31 20:40:00|5662.09|5660.59|5662.09|5660.59|5662.59|5661.09|5661.59|5660.09|73
1761943500000|2025-10-31 20:45:00|5662.59|5661.09|5661.59|5660.09|5662.59|5661.09|5661.59|5660.09|83
1761943800000|2025-10-31 20:50:00|||||||||6
1762124400000|2025-11-02 23:00:00|5668.45|5665.45|5669.65|5666.65|5669.65|5666.65|5667.35|5664.35|0
1762124700000|2025-11-02 23:05:00|5669.75|5666.75|5671.75|5668.75|5672.65|5669.65|5669.55|5666.55|0
1762125000000|2025-11-02 23:10:00|5671.95|5668.95|5673.25|5670.25|5673.25|5670.25|5671.35|5668.35|0
1762125300000|2025-11-02 23:15:00|5673.35|5670.35|5674.45|5671.45|5674.55|5671.55|5672.35|5669.35|0
1762125600000|2025-11-02 23:20:00|5674.35|5671.35|5672.65|5669.65|5674.65|5671.65|5671.95|5668.95|0
1762125900000|2025-11-02 23:25:00|5672.55|5669.55|5671.75|5668.75|5672.55|5669.55|5670.85|5667.85|0
1762126200000|2025-11-02 23:30:00|5671.65|5668.65|5676.15|5673.15|5676.55|5673.55|5671.15|5668.15|0
1762126500000|2025-11-02 23:35:00|5676.05|5673.05|5675.25|5672.25|5676.75|5673.75|5674.75|5671.75|0
1762126800000|2025-11-02 23:40:00|5675.35|5672.35|5675.55|5672.55|5677.25|5674.25|5675.25|5672.25|0
1762127100000|2025-11-02 23:45:00|5675.75|5672.75|5676.65|5673.65|5677.05|5674.05|5675.65|5672.65|0
1762127400000|2025-11-02 23:50:00|5676.55|5673.55|5676.75|5673.75|5677.75|5674.75|5676.55|5673.55|0
1762127700000|2025-11-02 23:55:00|5676.55|5673.55|5675.85|5672.85|5677.05|5674.05|5675.85|5672.85|0
1762128000000|2025-11-03 00:00:00|5676.15|5673.15|5676.85|5673.85|5677.05|5674.05|5675.65|5672.65|0
1762128300000|2025-11-03 00:05:00|5677.05|5674.05|5677.55|5674.55|5678.25|5675.25|5677.05|5674.05|0
1762128600000|2025-11-03 00:10:00|5677.45|5674.45|5677.35|5674.35|5678.05|5675.05|5676.75|5673.75|0
1762128900000|2025-11-03 00:15:00|5677.25|5674.25|5673.75|5671.75|5677.45|5674.45|5671.75|5669.75|321
1762129200000|2025-11-03 00:20:00|5672.75|5670.75|5673.75|5671.75|5674.75|5672.75|5672.75|5670.75|88
1762129500000|2025-11-03 00:25:00|5672.75|5670.75|5673.75|5671.75|5673.75|5671.75|5672.75|5670.75|25
1762129800000|2025-11-03 00:30:00|5674.25|5672.25|5675.75|5673.75|5675.75|5673.75|5673.75|5671.75|42
1762130100000|2025-11-03 00:35:00|5674.75|5672.75|5674.75|5672.75|5674.75|5672.75|5673.25|5671.25|38
1762130400000|2025-11-03 00:40:00|5673.75|5671.75|5673.75|5671.75|5674.75|5672.75|5673.75|5671.75|75
1762130700000|2025-11-03 00:45:00|5674.25|5672.25|5674.75|5672.75|5675.75|5673.75|5673.75|5671.75|16
1762131000000|2025-11-03 00:50:00|5675.75|5673.75|5675.75|5673.75|5675.75|5673.75|5675.25|5673.25|28
1762131300000|2025-11-03 00:55:00|5675.25|5673.25|5677.1|5675.1|5677.1|5675.1|5675.25|5673.25|87
1762131600000|2025-11-03 01:00:00|5678.1|5676.1|5680.1|5678.1|5680.1|5678.1|5678.1|5676.1|364
1762131900000|2025-11-03 01:05:00|5678.1|5676.1|5676.1|5674.1|5678.1|5676.1|5675.1|5673.1|252
1762132200000|2025-11-03 01:10:00|5675.6|5673.6|5676.6|5674.6|5678.1|5676.1|5675.6|5673.6|127
1762132500000|2025-11-03 01:15:00|5677.1|5675.1|5678.1|5676.1|5679.1|5677.1|5676.1|5674.1|179
1762132800000|2025-11-03 01:20:00|5679.1|5677.1|5676.1|5674.1|5679.1|5677.1|5675.1|5673.1|219
1762133100000|2025-11-03 01:25:00|5675.6|5673.6|5677.1|5675.1|5677.1|5675.1|5675.1|5673.1|30
1762133400000|2025-11-03 01:30:00|5676.1|5674.1|5676.1|5674.1|5678.1|5676.1|5676.1|5674.1|56
1762133700000|2025-11-03 01:35:00|5677.1|5675.1|5675.1|5673.1|5677.1|5675.1|5675.1|5673.1|24
1762134000000|2025-11-03 01:40:00|5674.6|5672.6|5676.1|5674.1|5677.1|5675.1|5674.1|5672.1|28
1762134300000|2025-11-03 01:45:00|5675.6|5673.6|5675.6|5673.6|5676.1|5674.1|5674.6|5672.6|26
1762134600000|2025-11-03 01:50:00|5676.1|5674.1|5674.1|5672.1|5676.1|5674.1|5674.1|5672.1|4
1762134900000|2025-11-03 01:55:00|5675.1|5673.1|5675.1|5673.1|5675.1|5673.1|5674.1|5672.1|87
1762135200000|2025-11-03 02:00:00|5674.1|5672.1|5676.6|5674.6|5677.1|5675.1|5674.1|5672.1|75
1762135500000|2025-11-03 02:05:00|5676.1|5674.1|5677.1|5675.1|5678.1|5676.1|5676.1|5674.1|19
1762135800000|2025-11-03 02:10:00|5676.1|5674.1|5678.1|5676.1|5678.1|5676.1|5676.1|5674.1|30
1762136100000|2025-11-03 02:15:00|5677.6|5675.6|5677.1|5675.1|5678.1|5676.1|5677.1|5675.1|8
1762136400000|2025-11-03 02:20:00|5677.6|5675.6|5678.1|5676.1|5679.1|5677.1|5677.1|5675.1|23
1762136700000|2025-11-03 02:25:00|5677.1|5675.1|5676.1|5674.1|5678.1|5676.1|5676.1|5674.1|49
1762137000000|2025-11-03 02:30:00|5675.1|5673.1|5675.1|5673.1|5675.6|5673.6|5674.1|5672.1|13
1762137300000|2025-11-03 02:35:00|5674.6|5672.6|5672.1|5670.1|5675.1|5673.1|5671.6|5669.6|32
1762137600000|2025-11-03 02:40:00|5672.6|5670.6|5675.1|5673.1|5675.1|5673.1|5672.6|5670.6|16
1762137900000|2025-11-03 02:45:00|5674.6|5672.6|5675.1|5673.1|5675.1|5673.1|5674.1|5672.1|12
1762138200000|2025-11-03 02:50:00|5674.1|5672.1|5675.1|5673.1|5675.1|5673.1|5674.1|5672.1|18
1762138500000|2025-11-03 02:55:00|5674.6|5672.6|5674.6|5672.6|5675.1|5673.1|5673.6|5671.6|10
1762138800000|2025-11-03 03:00:00|5674.1|5672.1|5674.1|5672.1|5675.1|5673.1|5674.1|5672.1|8
1762139100000|2025-11-03 03:05:00|5674.6|5672.6|5672.1|5670.1|5674.6|5672.6|5672.1|5670.1|8
1762139400000|2025-11-03 03:10:00|5671.6|5669.6|5671.1|5669.1|5672.1|5670.1|5671.1|5669.1|13
1762139700000|2025-11-03 03:15:00|5671.6|5669.6|5672.6|5670.6|5673.1|5671.1|5671.6|5669.6|23
1762140000000|2025-11-03 03:20:00|5672.1|5670.1|5667.6|5665.6|5672.1|5670.1|5667.1|5665.1|247
1762140300000|2025-11-03 03:25:00|5668.1|5666.1|5668.1|5666.1|5668.1|5666.1|5667.1|5665.1|178
1762140600000|2025-11-03 03:30:00|5668.6|5666.6|5672.1|5670.1|5672.1|5670.1|5668.1|5666.1|271
1762140900000|2025-11-03 03:35:00|5673.1|5671.1|5673.1|5671.1|5674.1|5672.1|5673.1|5671.1|77
1762141200000|2025-11-03 03:40:00|5672.1|5670.1|5671.6|5669.6|5672.1|5670.1|5671.1|5669.1|13
1762141500000|2025-11-03 03:45:00|5671.1|5669.1|5672.1|5670.1|5672.1|5670.1|5670.1|5668.1|32
1762141800000|2025-11-03 03:50:00|5672.6|5670.6|5673.1|5671.1|5673.1|5671.1|5672.6|5670.6|7
1762142100000|2025-11-03 03:55:00|5674.1|5672.1|5674.1|5672.1|5674.1|5672.1|5673.1|5671.1|4
1762142400000|2025-11-03 04:00:00|5673.6|5671.6|5671.1|5669.1|5673.6|5671.6|5671.1|5669.1|26
1762142700000|2025-11-03 04:05:00|5671.6|5669.6|5672.1|5670.1|5673.1|5671.1|5671.1|5669.1|18
1762143000000|2025-11-03 04:10:00|5672.6|5670.6|5673.1|5671.1|5673.1|5671.1|5672.1|5670.1|10
1762143300000|2025-11-03 04:15:00|5672.6|5670.6|5671.6|5669.6|5672.6|5670.6|5671.1|5669.1|15
1762143600000|2025-11-03 04:20:00|5672.1|5670.1|5672.1|5670.1|5672.1|5670.1|5671.1|5669.1|15
1762143900000|2025-11-03 04:25:00|5672.6|5670.6|5673.1|5671.1|5673.1|5671.1|5672.6|5670.6|3
1762144200000|2025-11-03 04:30:00|5672.1|5670.1|5673.1|5671.1|5673.1|5671.1|5672.1|5670.1|16
1762144500000|2025-11-03 04:35:00|5672.6|5670.6|5673.1|5671.1|5673.1|5671.1|5672.6|5670.6|6
1762144800000|2025-11-03 04:40:00|5674.1|5672.1|5672.6|5670.6|5674.1|5672.1|5672.1|5670.1|32
1762145100000|2025-11-03 04:45:00|5672.1|5670.1|5673.1|5671.1|5673.1|5671.1|5672.1|5670.1|30
1762145400000|2025-11-03 04:50:00|5672.6|5670.6|5672.1|5670.1|5672.6|5670.6|5672.1|5670.1|11
1762145700000|2025-11-03 04:55:00|5671.6|5669.6|5672.1|5670.1|5672.1|5670.1|5671.1|5669.1|6
1762146000000|2025-11-03 05:00:00|5673.1|5671.1|5673.1|5671.1|5673.1|5671.1|5673.1|5671.1|6
1762146300000|2025-11-03 05:05:00|5673.6|5671.6|5674.1|5672.1|5674.1|5672.1|5672.1|5670.1|9
1762146600000|2025-11-03 05:10:00|||||||||3
1762146900000|2025-11-03 05:15:00|5673.1|5671.1|5672.1|5670.1|5673.1|5671.1|5671.1|5669.1|31
1762147200000|2025-11-03 05:20:00|5671.6|5669.6|5672.1|5670.1|5672.1|5670.1|5671.1|5669.1|36
1762147500000|2025-11-03 05:25:00|5672.6|5670.6|5674.1|5672.1|5674.1|5672.1|5672.6|5670.6|28
1762147800000|2025-11-03 05:30:00|5674.6|5672.6|5674.1|5672.1|5674.6|5672.6|5673.1|5671.1|8
1762148100000|2025-11-03 05:35:00|5675.1|5673.1|5675.1|5673.1|5678.1|5676.1|5675.1|5673.1|135
1762148400000|2025-11-03 05:40:00|5675.6|5673.6|5676.1|5674.1|5677.1|5675.1|5674.1|5672.1|55
1762148700000|2025-11-03 05:45:00|5675.6|5673.6|5674.1|5672.1|5676.1|5674.1|5674.1|5672.1|14
1762149000000|2025-11-03 05:50:00|5674.6|5672.6|5674.1|5672.1|5674.6|5672.6|5673.6|5671.6|13
1762149300000|2025-11-03 05:55:00|5673.1|5671.1|5674.1|5672.1|5674.1|5672.1|5673.1|5671.1|23
1762149600000|2025-11-03 06:00:00|5674.6|5672.6|5676.1|5674.1|5676.1|5674.1|5674.1|5672.1|165
1762149900000|2025-11-03 06:05:00|5675.1|5673.1|5674.1|5672.1|5675.1|5673.1|5674.1|5672.1|63
1762150200000|2025-11-03 06:10:00|5673.1|5671.1|5672.1|5670.1|5673.1|5671.1|5671.1|5669.1|36
1762150500000|2025-11-03 06:15:00|5673.1|5671.1|5672.1|5670.1|5674.1|5672.1|5672.1|5670.1|171
1762150800000|2025-11-03 06:20:00|5671.1|5669.1|5671.1|5669.1|5672.1|5670.1|5671.1|5669.1|59
1762151100000|2025-11-03 06:25:00|5670.6|5668.6|5670.1|5668.1|5671.1|5669.1|5669.1|5667.1|66
1762151400000|2025-11-03 06:30:00|5669.6|5667.6|5671.1|5669.1|5671.1|5669.1|5669.1|5667.1|120
1762151700000|2025-11-03 06:35:00|5671.6|5669.6|5671.1|5669.1|5673.1|5671.1|5671.1|5669.1|157
1762152000000|2025-11-03 06:40:00|5671.6|5669.6|5670.1|5668.1|5672.1|5670.1|5670.1|5668.1|17
1762152300000|2025-11-03 06:45:00|5669.6|5667.6|5671.1|5669.1|5671.1|5669.1|5669.1|5667.1|75
1762152600000|2025-11-03 06:50:00|5671.6|5669.6|5672.1|5670.1|5673.1|5671.1|5671.6|5669.6|18
1762152900000|2025-11-03 06:55:00|5672.6|5670.6|5672.1|5670.1|5673.1|5671.1|5672.1|5670.1|40
1762153200000|2025-11-03 07:00:00|5671.85|5670.35|5667.85|5666.35|5671.85|5670.35|5667.85|5666.35|1365
1762153500000|2025-11-03 07:05:00|5666.85|5665.35|5666.85|5665.35|5668.85|5667.35|5665.85|5664.35|563
1762153800000|2025-11-03 07:10:00|5665.85|5664.35|5666.85|5665.35|5666.85|5665.35|5665.85|5664.35|242
1762154100000|2025-11-03 07:15:00|5665.85|5664.35|5667.85|5666.35|5668.85|5667.35|5665.85|5664.35|600
1762154400000|2025-11-03 07:20:00|5668.85|5667.35|5668.85|5667.35|5669.85|5668.35|5667.85|5666.35|558
1762154700000|2025-11-03 07:25:00|5669.85|5668.35|5667.85|5666.35|5670.85|5669.35|5666.85|5665.35|506
1762155000000|2025-11-03 07:30:00|5667.35|5665.85|5665.85|5664.35|5668.85|5667.35|5665.85|5664.35|455
1762155300000|2025-11-03 07:35:00|5664.85|5663.35|5666.85|5665.35|5667.85|5666.35|5664.85|5663.35|310
1762155600000|2025-11-03 07:40:00|5666.35|5664.85|5665.85|5664.35|5667.85|5666.35|5665.85|5664.35|527
1762155900000|2025-11-03 07:45:00|5664.85|5663.35|5662.85|5661.35|5665.85|5664.35|5661.85|5660.35|641
1762156200000|2025-11-03 07:50:00|5663.85|5662.35|5663.85|5662.35|5664.85|5663.35|5662.85|5661.35|437
1762156500000|2025-11-03 07:55:00|5662.85|5661.35|5661.85|5660.35|5662.85|5661.35|5660.85|5659.35|1079
1762156800000|2025-11-03 08:00:00|5660.85|5659.35|5659.85|5658.35|5662.85|5661.35|5656.85|5655.35|5788
1762157100000|2025-11-03 08:05:00|5659.35|5657.85|5659.85|5658.35|5662.85|5661.35|5657.85|5656.35|2978
1762157400000|2025-11-03 08:10:00|5660.85|5659.35|5673.85|5672.35|5673.85|5672.35|5659.85|5658.35|2889
1762157700000|2025-11-03 08:15:00|5674.35|5672.85|5677.85|5676.35|5680.85|5679.35|5671.85|5670.35|5366
1762158000000|2025-11-03 08:20:00|5677.47|5675.97|5681.47|5679.97|5683.47|5681.97|5676.47|5674.97|3303
1762158300000|2025-11-03 08:25:00|5682.47|5680.97|5688.47|5686.97|5689.47|5687.97|5681.47|5679.97|3418
1762158600000|2025-11-03 08:30:00|5688.69|5687.19|5686.69|5685.19|5689.69|5688.19|5686.69|5685.19|3173
1762158900000|2025-11-03 08:35:00|5687.69|5686.19|5686.69|5685.19|5687.69|5686.19|5683.69|5682.19|2706
1762159200000|2025-11-03 08:40:00|5686.67|5685.17|5689.67|5688.17|5689.67|5688.17|5685.67|5684.17|2037
1762159500000|2025-11-03 08:45:00|5691.67|5690.17|5693.67|5692.17|5693.67|5692.17|5689.67|5688.17|4987
1762159800000|2025-11-03 08:50:00|5693.43|5691.93|5694.43|5692.93|5695.43|5693.93|5691.43|5689.93|3886
1762160100000|2025-11-03 08:55:00|5693.43|5691.93|5691.43|5689.93|5693.43|5691.93|5690.43|5688.93|3688
1762160400000|2025-11-03 09:00:00|5691.77|5690.27|5694.77|5693.27|5694.77|5693.27|5688.77|5687.27|3024
1762160700000|2025-11-03 09:05:00|5695.77|5694.27|5698.77|5697.27|5699.77|5698.27|5694.77|5693.27|2098
1762161000000|2025-11-03 09:10:00|5698.47|5696.97|5699.47|5697.97|5699.97|5698.47|5697.47|5695.97|1826
1762161300000|2025-11-03 09:15:00|5698.47|5696.97|5700.47|5698.97|5700.47|5698.97|5697.47|5695.97|1697
1762161600000|2025-11-03 09:20:00|5700.21|5698.71|5700.21|5698.71|5701.21|5699.71|5697.21|5695.71|4146
1762161900000|2025-11-03 09:25:00|5701.21|5699.71|5703.21|5701.71|5703.21|5701.71|5700.21|5698.71|2020
1762162200000|2025-11-03 09:30:00|5703.46|5701.96|5697.46|5695.96|5704.46|5702.96|5697.46|5695.96|5494
1762162500000|2025-11-03 09:35:00|5696.96|5695.46|5696.46|5694.96|5697.46|5695.96|5695.46|5693.96|1811
1762162800000|2025-11-03 09:40:00|5696.95|5695.45|5695.95|5694.45|5697.95|5696.45|5695.95|5694.45|2819
1762163100000|2025-11-03 09:45:00|5694.95|5693.45|5693.95|5692.45|5694.95|5693.45|5691.95|5690.45|2723
1762163400000|2025-11-03 09:50:00|5693.79|5692.29|5692.79|5691.29|5693.79|5692.29|5691.79|5690.29|1944
1762163700000|2025-11-03 09:55:00|5693.79|5692.29|5694.79|5693.29|5695.79|5694.29|5693.79|5692.29|2387
1762164000000|2025-11-03 10:00:00|5694.83|5693.33|5690.83|5689.33|5694.83|5693.33|5690.83|5689.33|1329
1762164300000|2025-11-03 10:05:00|5691.83|5690.33|5694.83|5693.33|5694.83|5693.33|5690.83|5689.33|1608
1762164600000|2025-11-03 10:10:00|5695.05|5693.55|5695.05|5693.55|5696.05|5694.55|5692.05|5690.55|2226
1762164900000|2025-11-03 10:15:00|5694.05|5692.55|5696.05|5694.55|5696.55|5695.05|5694.05|5692.55|3231
1762165200000|2025-11-03 10:20:00|5695.95|5694.45|5698.95|5697.45|5698.95|5697.45|5695.95|5694.45|2062
1762165500000|2025-11-03 10:25:00|5698.45|5696.95|5696.95|5695.45|5698.95|5697.45|5695.95|5694.45|1337
1762165800000|2025-11-03 10:30:00|5696.98|5695.48|5694.98|5693.48|5697.48|5695.98|5693.98|5692.48|2052
1762166100000|2025-11-03 10:35:00|5695.48|5693.98|5697.98|5696.48|5697.98|5696.48|5695.48|5693.98|6115
1762166400000|2025-11-03 10:40:00|5697.9|5696.4|5701.9|5700.4|5701.9|5700.4|5697.9|5696.4|5178
1762166700000|2025-11-03 10:45:00|5700.9|5699.4|5700.4|5698.9|5701.9|5700.4|5699.9|5698.4|2077
1762167000000|2025-11-03 10:50:00|5700.04|5698.54|5699.54|5698.04|5701.54|5700.04|5699.54|5698.04|2067
1762167300000|2025-11-03 10:55:00|5700.54|5699.04|5701.54|5700.04|5701.54|5700.04|5699.54|5698.04|1341
1762167600000|2025-11-03 11:00:00|5701.95|5700.45|5705.95|5704.45|5705.95|5704.45|5701.95|5700.45|1929
1762167900000|2025-11-03 11:05:00|5705.45|5703.95|5703.95|5702.45|5705.95|5704.45|5703.95|5702.45|2030
1762168200000|2025-11-03 11:10:00|5704.08|5702.58|5703.08|5701.58|5705.08|5703.58|5703.08|5701.58|3180
1762168500000|2025-11-03 11:15:00|5704.08|5702.58|5705.08|5703.58|5705.08|5703.58|5704.08|5702.58|2132
1762168800000|2025-11-03 11:20:00|5704.88|5703.38|5703.88|5702.38|5705.88|5704.38|5703.88|5702.38|2528
1762169100000|2025-11-03 11:25:00|5702.88|5701.38|5701.88|5700.38|5702.88|5701.38|5700.88|5699.38|1005
1762169400000|2025-11-03 11:30:00|5702.04|5700.54|5702.04|5700.54|5704.04|5702.54|5702.04|5700.54|1235
1762169700000|2025-11-03 11:35:00|5701.04|5699.54|5702.04|5700.54|5703.04|5701.54|5701.04|5699.54|1586
1762170000000|2025-11-03 11:40:00|5701.79|5700.29|5701.79|5700.29|5702.79|5701.29|5701.29|5699.79|934
1762170300000|2025-11-03 11:45:00|5700.79|5699.29|5702.79|5701.29|5702.79|5701.29|5700.79|5699.29|1004
1762170600000|2025-11-03 11:50:00|5702.94|5701.44|5701.94|5700.44|5702.94|5701.44|5701.94|5700.44|1503
1762170900000|2025-11-03 11:55:00|5700.94|5699.44|5701.94|5700.44|5701.94|5700.44|5699.94|5698.44|1493
1762171200000|2025-11-03 12:00:00|5702.22|5700.72|5702.22|5700.72|5702.22|5700.72|5700.22|5698.72|1169
1762171500000|2025-11-03 12:05:00|5701.22|5699.72|5702.22|5700.72|5703.22|5701.72|5701.22|5699.72|2070
1762171800000|2025-11-03 12:10:00|5702.09|5700.59|5704.09|5702.59|5704.09|5702.59|5702.09|5700.59|1030
1762172100000|2025-11-03 12:15:00|5703.09|5701.59|5705.09|5703.59|5705.09|5703.59|5703.09|5701.59|1964
1762172400000|2025-11-03 12:20:00|5704.64|5703.14|5701.64|5700.14|5704.64|5703.14|5700.64|5699.14|1441
1762172700000|2025-11-03 12:25:00|5700.64|5699.14|5697.64|5696.14|5700.64|5699.14|5697.64|5696.14|1538
1762173000000|2025-11-03 12:30:00|5698.42|5696.92|5698.42|5696.92|5698.42|5696.92|5696.42|5694.92|1632
1762173300000|2025-11-03 12:35:00|5697.42|5695.92|5694.42|5692.92|5697.42|5695.92|5694.42|5692.92|740
1762173600000|2025-11-03 12:40:00|5694.29|5692.79|5695.29|5693.79|5695.29|5693.79|5694.29|5692.79|2569
1762173900000|2025-11-03 12:45:00|5694.29|5692.79|5697.29|5695.79|5697.29|5695.79|5694.29|5692.79|1037
1762174200000|2025-11-03 12:50:00|5696.96|5695.46|5694.96|5693.46|5696.96|5695.46|5693.96|5692.46|3357
1762174500000|2025-11-03 12:55:00|5693.96|5692.46|5693.96|5692.46|5694.96|5693.46|5692.96|5691.46|1110
1762174800000|2025-11-03 13:00:00|5693.95|5692.45|5686.95|5685.45|5693.95|5692.45|5686.95|5685.45|1850
1762175100000|2025-11-03 13:05:00|5687.95|5686.45|5687.95|5686.45|5688.95|5687.45|5686.95|5685.45|2073
1762175400000|2025-11-03 13:10:00|5688.52|5687.02|5689.52|5688.02|5690.52|5689.02|5688.52|5687.02|2058
1762175700000|2025-11-03 13:15:00|5690.52|5689.02|5688.52|5687.02|5690.52|5689.02|5687.52|5686.02|1978
1762176000000|2025-11-03 13:20:00|5688.26|5686.76|5685.26|5683.76|5688.26|5686.76|5685.26|5683.76|2431
1762176300000|2025-11-03 13:25:00|5684.26|5682.76|5684.26|5682.76|5685.26|5683.76|5683.26|5681.76|2604
1762176600000|2025-11-03 13:30:00|5684.43|5682.93|5685.43|5683.93|5686.43|5684.93|5684.43|5682.93|3690
1762176900000|2025-11-03 13:35:00|5684.43|5682.93|5685.43|5683.93|5686.43|5684.93|5684.43|5682.93|3537
1762177200000|2025-11-03 13:40:00|5685.39|5683.89|5683.39|5681.89|5685.39|5683.89|5683.39|5681.89|1902
1762177500000|2025-11-03 13:45:00|5682.39|5680.89|5681.39|5679.89|5682.39|5680.89|5681.39|5679.89|1542
1762177800000|2025-11-03 13:50:00|5681.57|5680.07|5678.57|5677.07|5681.57|5680.07|5678.57|5677.07|1702
1762178100000|2025-11-03 13:55:00|5677.57|5676.07|5679.57|5678.07|5680.57|5679.07|5677.57|5676.07|3119
1762178400000|2025-11-03 14:00:00|5679.64|5678.14|5682.64|5681.14|5684.64|5683.14|5679.64|5678.14|4131
1762178700000|2025-11-03 14:05:00|5683.14|5681.64|5684.64|5683.14|5684.64|5683.14|5682.64|5681.14|2316
1762179000000|2025-11-03 14:10:00|5684.2|5682.7|5682.2|5680.7|5685.2|5683.7|5682.2|5680.7|1714
1762179300000|2025-11-03 14:15:00|5681.2|5679.7|5684.2|5682.7|5684.2|5682.7|5680.2|5678.7|2587
1762179600000|2025-11-03 14:20:00|5684.48|5682.98|5686.48|5684.98|5687.48|5685.98|5684.48|5682.98|2050
1762179900000|2025-11-03 14:25:00|5685.48|5683.98|5686.48|5684.98|5687.48|5685.98|5685.48|5683.98|1711
1762180200000|2025-11-03 14:30:00|5686.38|5684.88|5682.38|5680.88|5687.38|5685.88|5680.38|5678.88|4343
1762180500000|2025-11-03 14:35:00|5683.38|5681.88|5679.38|5677.88|5683.38|5681.88|5679.38|5677.88|2237
1762180800000|2025-11-03 14:40:00|5679.56|5678.06|5679.56|5678.06|5681.56|5680.06|5679.56|5678.06|3622
1762181100000|2025-11-03 14:45:00|5678.56|5677.06|5683.56|5682.06|5684.56|5683.06|5678.56|5677.06|3222
1762181400000|2025-11-03 14:50:00|5683.22|5681.72|5680.22|5678.72|5684.22|5682.72|5680.22|5678.72|2766
1762181700000|2025-11-03 14:55:00|5681.22|5679.72|5681.22|5679.72|5682.22|5680.72|5679.22|5677.72|3139
1762182000000|2025-11-03 15:00:00|5681.36|5679.86|5681.36|5679.86|5683.36|5681.86|5678.36|5676.86|4213
1762182300000|2025-11-03 15:05:00|5682.36|5680.86|5680.36|5678.86|5682.36|5680.86|5678.36|5676.86|3330
1762182600000|2025-11-03 15:10:00|5680.23|5678.73|5681.23|5679.73|5685.23|5683.73|5680.23|5678.73|2011
1762182900000|2025-11-03 15:15:00|5682.23|5680.73|5683.23|5681.73|5683.23|5681.73|5679.23|5677.73|2117
1762183200000|2025-11-03 15:20:00|5683.19|5681.69|5682.19|5680.69|5684.19|5682.69|5681.19|5679.69|3000
1762183500000|2025-11-03 15:25:00|5681.69|5680.19|5677.19|5675.69|5682.19|5680.69|5675.19|5673.69|3936
1762183800000|2025-11-03 15:30:00|5677.24|5675.74|5678.24|5676.74|5680.24|5678.74|5677.24|5675.74|3757
1762184100000|2025-11-03 15:35:00|5679.24|5677.74|5685.24|5683.74|5685.24|5683.74|5675.24|5673.74|3742
1762184400000|2025-11-03 15:40:00|5684.85|5683.35|5683.85|5682.35|5685.85|5684.35|5683.85|5682.35|5424
1762184700000|2025-11-03 15:45:00|5682.85|5681.35|5677.85|5676.35|5683.85|5682.35|5677.85|5676.35|2417
1762185000000|2025-11-03 15:50:00|5677.69|5676.19|5677.69|5676.19|5680.69|5679.19|5676.69|5675.19|4966
1762185300000|2025-11-03 15:55:00|5678.69|5677.19|5676.69|5675.19|5679.69|5678.19|5676.69|5675.19|2259
1762185600000|2025-11-03 16:00:00|5676.89|5675.39|5675.89|5674.39|5677.89|5676.39|5673.89|5672.39|7155
1762185900000|2025-11-03 16:05:00|5674.89|5673.39|5675.89|5674.39|5677.89|5676.39|5674.89|5673.39|3731
1762186200000|2025-11-03 16:10:00|5676.07|5674.57|5678.07|5676.57|5678.07|5676.57|5675.07|5673.57|4173
1762186500000|2025-11-03 16:15:00|5679.07|5677.57|5680.07|5678.57|5680.07|5678.57|5676.07|5674.57|3880
1762186800000|2025-11-03 16:20:00|5679.73|5678.23|5677.73|5676.23|5679.73|5678.23|5677.73|5676.23|7045
1762187100000|2025-11-03 16:25:00|5676.73|5675.23|5675.73|5674.23|5676.73|5675.23|5674.73|5673.23|10763
1762187400000|2025-11-03 16:30:00|5676.73|5675.23|5679.73|5678.23|5679.73|5678.23|5675.73|5674.23|19805
1762187700000|2025-11-03 16:35:00|5678.73|5677.23|5679.73|5678.23|5679.73|5678.23|5674.73|5673.23|8499
1762188000000|2025-11-03 16:40:00|5680.73|5679.23|5678.73|5677.23|5681.73|5680.23|5678.73|5677.23|4478
1762188300000|2025-11-03 16:45:00|5679.73|5678.23|5676.73|5675.23|5680.73|5679.23|5676.73|5675.23|2527
1762188600000|2025-11-03 16:50:00|5675.73|5674.23|5676.73|5675.23|5677.73|5676.23|5674.73|5673.23|5587
1762188900000|2025-11-03 16:55:00|5677.73|5676.23|5678.73|5677.23|5678.73|5677.23|5677.73|5676.23|1520
1762189200000|2025-11-03 17:00:00|5678.23|5676.73|5676.73|5675.23|5678.73|5677.23|5675.73|5674.23|2361
1762189500000|2025-11-03 17:05:00|5677.73|5676.23|5680.73|5679.23|5680.73|5679.23|5676.73|5675.23|505
1762189800000|2025-11-03 17:10:00|5681.73|5680.23|5681.73|5680.23|5681.73|5680.23|5680.73|5679.23|688
1762190100000|2025-11-03 17:15:00|5682.73|5681.23|5682.73|5681.23|5683.73|5682.23|5681.73|5680.23|899
1762190400000|2025-11-03 17:20:00|5683.73|5682.23|5682.73|5681.23|5684.73|5683.23|5682.73|5681.23|424
1762190700000|2025-11-03 17:25:00|5682.23|5680.73|5680.73|5679.23|5682.73|5681.23|5678.73|5677.23|867
1762191000000|2025-11-03 17:30:00|5681.73|5680.23|5682.73|5681.23|5683.73|5682.23|5680.73|5679.23|329
1762191300000|2025-11-03 17:35:00|5683.73|5682.23|5683.73|5682.23|5683.73|5682.23|5683.73|5682.23|218
1762191600000|2025-11-03 17:40:00|5684.23|5682.73|5682.73|5681.23|5684.73|5683.23|5682.73|5681.23|386
1762191900000|2025-11-03 17:45:00|5683.73|5682.23|5683.73|5682.23|5683.73|5682.23|5682.73|5681.23|904
1762192200000|2025-11-03 17:50:00|5684.73|5683.23|5684.73|5683.23|5684.73|5683.23|5683.73|5682.23|343
1762192500000|2025-11-03 17:55:00|5683.73|5682.23|5684.73|5683.23|5685.73|5684.23|5683.73|5682.23|746
1762192800000|2025-11-03 18:00:00|5683.73|5682.23|5684.73|5683.23|5685.73|5684.23|5683.73|5682.23|207
1762193100000|2025-11-03 18:05:00|5685.73|5684.23|5684.73|5683.23|5685.73|5684.23|5684.73|5683.23|253
1762193400000|2025-11-03 18:10:00|5685.73|5684.23|5684.73|5683.23|5685.73|5684.23|5684.73|5683.23|365
1762193700000|2025-11-03 18:15:00|5685.73|5684.23|5685.73|5684.23|5685.73|5684.23|5684.23|5682.73|369
1762194000000|2025-11-03 18:20:00|5686.73|5685.23|5685.73|5684.23|5686.73|5685.23|5684.73|5683.23|326
1762194300000|2025-11-03 18:25:00|5686.73|5685.23|5684.73|5683.23|5686.73|5685.23|5683.73|5682.23|137
1762194600000|2025-11-03 18:30:00|5685.73|5684.23|5686.73|5685.23|5686.73|5685.23|5684.73|5683.23|744
1762194900000|2025-11-03 18:35:00|5685.73|5684.23|5687.73|5686.23|5687.73|5686.23|5685.73|5684.23|127
1762195200000|2025-11-03 18:40:00|5686.73|5685.23|5688.73|5687.23|5688.73|5687.23|5686.73|5685.23|300
1762195500000|2025-11-03 18:45:00|5687.73|5686.23|5686.73|5685.23|5687.73|5686.23|5686.73|5685.23|306
1762195800000|2025-11-03 18:50:00|5685.73|5684.23|5685.73|5684.23|5686.73|5685.23|5684.73|5683.23|141
1762196100000|2025-11-03 18:55:00|5686.73|5685.23|5685.73|5684.23|5686.73|5685.23|5685.73|5684.23|146
1762196400000|2025-11-03 19:00:00|5686.73|5685.23|5684.73|5683.23|5686.73|5685.23|5683.73|5682.23|1946
1762196700000|2025-11-03 19:05:00|5685.23|5683.73|5684.73|5683.23|5685.73|5684.23|5683.73|5682.23|508
1762197000000|2025-11-03 19:10:00|5683.73|5682.23|5684.73|5683.23|5684.73|5683.23|5683.73|5682.23|1602
1762197300000|2025-11-03 19:15:00|5683.73|5682.23|5684.73|5683.23|5684.73|5683.23|5683.73|5682.23|417
1762197600000|2025-11-03 19:20:00|5686.73|5685.23|5685.73|5684.23|5686.73|5685.23|5685.73|5684.23|884
1762197900000|2025-11-03 19:25:00|5686.23|5684.73|5687.73|5686.23|5687.73|5686.23|5685.73|5684.23|162
1762198200000|2025-11-03 19:30:00|5688.23|5686.73|5687.73|5686.23|5688.73|5687.23|5686.73|5685.23|153
1762198500000|2025-11-03 19:35:00|5688.73|5687.23|5686.73|5685.23|5688.73|5687.23|5686.73|5685.23|209
1762198800000|2025-11-03 19:40:00|5685.73|5684.23|5684.73|5683.23|5686.23|5684.73|5683.73|5682.23|412
1762199100000|2025-11-03 19:45:00|5685.23|5683.73|5685.73|5684.23|5685.73|5684.23|5684.73|5683.23|217
1762199400000|2025-11-03 19:50:00|5684.73|5683.23|5685.73|5684.23|5686.73|5685.23|5684.73|5683.23|115
1762199700000|2025-11-03 19:55:00|5686.23|5684.73|5684.73|5683.23|5686.23|5684.73|5684.73|5683.23|163
1762200000000|2025-11-03 20:00:00|5685.73|5684.23|5684.73|5683.23|5685.73|5684.23|5684.73|5683.23|347
1762200300000|2025-11-03 20:05:00|5685.23|5683.73|5683.73|5682.23|5685.73|5684.23|5683.73|5682.23|178
1762200600000|2025-11-03 20:10:00|5684.73|5683.23|5685.73|5684.23|5685.73|5684.23|5684.73|5683.23|144
1762200900000|2025-11-03 20:15:00|5684.73|5683.23|5685.73|5684.23|5686.73|5685.23|5684.73|5683.23|311
1762201200000|2025-11-03 20:20:00|5686.23|5684.73|5684.73|5683.23|5686.73|5685.23|5684.73|5683.23|267
1762201500000|2025-11-03 20:25:00|5683.73|5682.23|5684.73|5683.23|5685.73|5684.23|5683.73|5682.23|147
1762201800000|2025-11-03 20:30:00|5683.73|5682.23|5682.73|5681.23|5684.73|5683.23|5682.73|5681.23|294
1762202100000|2025-11-03 20:35:00|5681.73|5680.23|5683.73|5682.23|5683.73|5682.23|5681.73|5680.23|234
1762202400000|2025-11-03 20:40:00|5684.23|5682.73|5682.73|5681.23|5684.73|5683.23|5682.73|5681.23|238
1762202700000|2025-11-03 20:45:00|5681.73|5680.23|5679.73|5678.23|5682.73|5681.23|5679.73|5678.23|713
1762203000000|2025-11-03 20:50:00|5680.73|5679.23|5680.73|5679.23|5680.73|5679.23|5679.73|5678.23|1075
1762203300000|2025-11-03 20:55:00|5681.73|5680.23|5678.73|5677.23|5681.73|5680.23|5678.73|5677.23|2012
1762203600000|2025-11-03 21:00:00|5681.08|5678.08|5681.58|5678.58|5681.88|5678.88|5679.48|5676.48|15
1762203900000|2025-11-03 21:05:00|5684.88|5681.88|5681.68|5678.68|5684.98|5681.98|5681.68|5678.68|0
1762204200000|2025-11-03 21:10:00|5681.58|5678.58|5681.58|5678.58|5681.88|5678.88|5680.08|5677.08|0
1762204500000|2025-11-03 21:15:00|5681.68|5678.68|5681.08|5678.08|5681.68|5678.68|5679.88|5676.88|0
1762204800000|2025-11-03 21:20:00|5680.98|5677.98|5679.98|5676.98|5681.38|5678.38|5679.88|5676.88|0
1762205100000|2025-11-03 21:25:00|5680.08|5677.08|5679.78|5676.78|5680.48|5677.48|5679.78|5676.78|0
1762205400000|2025-11-03 21:30:00|5679.88|5676.88|5680.28|5677.28|5680.28|5677.28|5679.78|5676.78|0
1762205700000|2025-11-03 21:35:00|5680.08|5677.08|5680.18|5677.18|5680.38|5677.38|5679.68|5676.68|0
1762206000000|2025-11-03 21:40:00|5680.28|5677.28|5680.28|5677.28|5680.98|5677.98|5680.08|5677.08|0
1762206300000|2025-11-03 21:45:00|5680.38|5677.38|5680.38|5677.38|5680.68|5677.68|5680.18|5677.18|0
1762206600000|2025-11-03 21:50:00|5680.58|5677.58|5681.08|5678.08|5681.48|5678.48|5680.18|5677.18|0
1762206900000|2025-11-03 21:55:00|5681.18|5678.18|5681.18|5678.18|5681.28|5678.28|5680.88|5677.88|0
1762207200000|2025-11-03 22:00:00|5681.08|5678.08|5681.1|5678.1|5681.5|5678.5|5680.9|5677.9|0
1762207500000|2025-11-03 22:05:00|5681.2|5678.2|5681.2|5678.2|5681.6|5678.6|5681|5678|0
1762207800000|2025-11-03 22:10:00|5681.3|5678.3|5682|5679|5682|5679|5681|5678|0
1762208100000|2025-11-03 22:15:00|5681.3|5678.3|5681.4|5678.4|5682|5679|5681.2|5678.2|0
1762208400000|2025-11-03 22:20:00|5681.7|5678.7|5681.7|5678.7|5681.7|5678.7|5681.5|5678.5|0
1762208700000|2025-11-03 22:25:00|5681.6|5678.6|5681.4|5678.4|5681.7|5678.7|5681.4|5678.4|0
1762209000000|2025-11-03 22:30:00|5681.5|5678.5|5681.7|5678.7|5681.7|5678.7|5681.5|5678.5|0
1762209600000|2025-11-03 22:40:00|5681.8|5678.8|5681.9|5678.9|5681.9|5678.9|5681.8|5678.8|0
1762209900000|2025-11-03 22:45:00|5681.8|5678.8|5681.6|5678.6|5681.8|5678.8|5681.6|5678.6|0
1762210200000|2025-11-03 22:50:00|5681.7|5678.7|5681.4|5678.4|5681.8|5678.8|5681.3|5678.3|0
1762210500000|2025-11-03 22:55:00|5681.3|5678.3|5680.8|5677.8|5681.5|5678.5|5680.6|5677.6|0
1762210800000|2025-11-03 23:00:00|5679.9|5676.9|5680.6|5677.6|5680.8|5677.8|5679.2|5676.2|0
1762211100000|2025-11-03 23:05:00|5680.7|5677.7|5678.8|5675.8|5680.7|5677.7|5678.7|5675.7|0
1762211400000|2025-11-03 23:10:00|5678.9|5675.9|5678.3|5675.3|5678.9|5675.9|5678|5675|0
1762211700000|2025-11-03 23:15:00|5678.2|5675.2|5678.1|5675.1|5678.8|5675.8|5677.6|5674.6|0
1762212000000|2025-11-03 23:20:00|5677.9|5674.9|5677.7|5674.7|5678.1|5675.1|5676.9|5673.9|0
1762212300000|2025-11-03 23:25:00|5677.8|5674.8|5678.5|5675.5|5678.8|5675.8|5677.6|5674.6|0
1762212600000|2025-11-03 23:30:00|5678.3|5675.3|5677.8|5674.8|5678.4|5675.4|5677.2|5674.2|0
1762212900000|2025-11-03 23:35:00|5677.7|5674.7|5676.8|5673.8|5677.7|5674.7|5676.8|5673.8|0
1762213200000|2025-11-03 23:40:00|5676.9|5673.9|5676.5|5673.5|5676.9|5673.9|5675.8|5672.8|0
1762213500000|2025-11-03 23:45:00|5676.2|5673.2|5676.6|5673.6|5677.1|5674.1|5675.9|5672.9|0
1762213800000|2025-11-03 23:50:00|5676.7|5673.7|5674.3|5671.3|5676.7|5673.7|5673.8|5670.8|0
1762214100000|2025-11-03 23:55:00|5674.4|5671.4|5674.7|5671.7|5674.7|5671.7|5673.7|5670.7|0
1762214400000|2025-11-04 00:00:00|5674.6|5671.6|5671|5668|5674.7|5671.7|5671|5668|0
1762214700000|2025-11-04 00:05:00|5671.1|5668.1|5669.2|5666.2|5671.6|5668.6|5669|5666|0
1762215000000|2025-11-04 00:10:00|5669.3|5666.3|5670.4|5667.4|5670.8|5667.8|5669.1|5666.1|0
1762215300000|2025-11-04 00:15:00|5670.3|5667.3|5662.3|5660.3|5673.3|5671.3|5660.3|5658.3|718
1762215600000|2025-11-04 00:20:00|5663.3|5661.3|5663.3|5661.3|5663.3|5661.3|5660.3|5658.3|176
1762215900000|2025-11-04 00:25:00|5662.8|5660.8|5662.3|5660.3|5663.3|5661.3|5660.3|5658.3|146
1762216200000|2025-11-04 00:30:00|5661.8|5659.8|5664.3|5662.3|5666.3|5664.3|5661.3|5659.3|68
1762216500000|2025-11-04 00:35:00|5664.8|5662.8|5666.3|5664.3|5666.3|5664.3|5663.3|5661.3|12
1762216800000|2025-11-04 00:40:00|5667.3|5665.3|5667.3|5665.3|5668.3|5666.3|5666.3|5664.3|45
1762217100000|2025-11-04 00:45:00|5666.3|5664.3|5670.3|5668.3|5670.8|5668.8|5666.3|5664.3|90
1762217400000|2025-11-04 00:50:00|5670.8|5668.8|5670.3|5668.3|5671.3|5669.3|5669.3|5667.3|35
1762217700000|2025-11-04 00:55:00|5669.8|5667.8|5670.3|5668.3|5670.8|5668.8|5668.8|5666.8|13
1762218000000|2025-11-04 01:00:00|5671.3|5669.3|5667.3|5665.3|5671.3|5669.3|5666.8|5664.8|197
1762218300000|2025-11-04 01:05:00|5666.3|5664.3|5668.3|5666.3|5670.3|5668.3|5666.3|5664.3|59
1762218600000|2025-11-04 01:10:00|5667.8|5665.8|5667.3|5665.3|5667.8|5665.8|5666.3|5664.3|49
1762218900000|2025-11-04 01:15:00|5666.3|5664.3|5668.3|5666.3|5668.3|5666.3|5666.3|5664.3|60
1762219200000|2025-11-04 01:20:00|5669.3|5667.3|5670.3|5668.3|5670.3|5668.3|5668.8|5666.8|53
1762219500000|2025-11-04 01:25:00|5670.8|5668.8|5669.3|5667.3|5671.3|5669.3|5668.3|5666.3|43
1762219800000|2025-11-04 01:30:00|5668.8|5666.8|5668.3|5666.3|5669.3|5667.3|5666.3|5664.3|41
1762220100000|2025-11-04 01:35:00|5669.3|5667.3|5669.3|5667.3|5669.3|5667.3|5667.3|5665.3|73
1762220400000|2025-11-04 01:40:00|5668.8|5666.8|5669.3|5667.3|5670.3|5668.3|5668.3|5666.3|32
1762220700000|2025-11-04 01:45:00|5668.3|5666.3|5669.3|5667.3|5669.3|5667.3|5668.3|5666.3|18
1762221000000|2025-11-04 01:50:00|5668.8|5666.8|5666.8|5664.8|5669.3|5667.3|5665.3|5663.3|26
1762221300000|2025-11-04 01:55:00|5666.3|5664.3|5666.3|5664.3|5669.3|5667.3|5666.3|5664.3|20
1762221600000|2025-11-04 02:00:00|5665.3|5663.3|5663.8|5661.8|5665.3|5663.3|5662.3|5660.3|95
1762221900000|2025-11-04 02:05:00|5663.3|5661.3|5665.3|5663.3|5665.8|5663.8|5663.3|5661.3|16
1762222200000|2025-11-04 02:10:00|5664.8|5662.8|5665.3|5663.3|5665.3|5663.3|5664.3|5662.3|14
1762222500000|2025-11-04 02:15:00|5664.8|5662.8|5664.3|5662.3|5665.3|5663.3|5663.3|5661.3|10
1762222800000|2025-11-04 02:20:00|5665.3|5663.3|5663.3|5661.3|5666.3|5664.3|5663.3|5661.3|40
1762223100000|2025-11-04 02:25:00|5663.8|5661.8|5663.3|5661.3|5664.8|5662.8|5663.3|5661.3|34
1762223400000|2025-11-04 02:30:00|5663.8|5661.8|5662.8|5660.8|5664.3|5662.3|5662.3|5660.3|27
1762223700000|2025-11-04 02:35:00|5663.3|5661.3|5664.3|5662.3|5664.3|5662.3|5662.8|5660.8|45
1762224000000|2025-11-04 02:40:00|5663.8|5661.8|5660.3|5658.3|5664.3|5662.3|5659.8|5657.8|360
1762224300000|2025-11-04 02:45:00|5661.3|5659.3|5661.3|5659.3|5662.8|5660.8|5660.3|5658.3|26
1762224600000|2025-11-04 02:50:00|5660.8|5658.8|5662.3|5660.3|5662.3|5660.3|5659.8|5657.8|72
1762224900000|2025-11-04 02:55:00|5661.3|5659.3|5661.3|5659.3|5662.3|5660.3|5661.3|5659.3|23
1762225200000|2025-11-04 03:00:00|5660.8|5658.8|5661.3|5659.3|5662.8|5660.8|5660.3|5658.3|137
1762225500000|2025-11-04 03:05:00|5661.8|5659.8|5662.3|5660.3|5663.3|5661.3|5661.3|5659.3|33
1762225800000|2025-11-04 03:10:00|5662.8|5660.8|5664.3|5662.3|5665.3|5663.3|5662.8|5660.8|33
1762226100000|2025-11-04 03:15:00|5663.3|5661.3|5664.3|5662.3|5664.3|5662.3|5663.3|5661.3|14
1762226400000|2025-11-04 03:20:00|5664.8|5662.8|5664.3|5662.3|5664.8|5662.8|5663.3|5661.3|17
1762226700000|2025-11-04 03:25:00|5665.3|5663.3|5666.3|5664.3|5666.3|5664.3|5664.3|5662.3|26
1762227000000|2025-11-04 03:30:00|5666.8|5664.8|5666.3|5664.3|5667.3|5665.3|5664.3|5662.3|34
1762227300000|2025-11-04 03:35:00|5666.8|5664.8|5663.8|5661.8|5666.8|5664.8|5662.3|5660.3|23
1762227600000|2025-11-04 03:40:00|5663.3|5661.3|5663.3|5661.3|5664.3|5662.3|5661.3|5659.3|24
1762227900000|2025-11-04 03:45:00|5663.8|5661.8|5662.8|5660.8|5663.8|5661.8|5662.3|5660.3|27
1762228200000|2025-11-04 03:50:00|5663.3|5661.3|5663.3|5661.3|5664.3|5662.3|5662.8|5660.8|11
1762228500000|2025-11-04 03:55:00|5662.3|5660.3|5661.3|5659.3|5663.3|5661.3|5661.3|5659.3|73
1762228800000|2025-11-04 04:00:00|5661.8|5659.8|5661.3|5659.3|5662.3|5660.3|5660.3|5658.3|33
1762229100000|2025-11-04 04:05:00|5661.8|5659.8|5663.3|5661.3|5663.3|5661.3|5660.3|5658.3|12
1762229400000|2025-11-04 04:10:00|5662.3|5660.3|5661.8|5659.8|5663.3|5661.3|5661.3|5659.3|17
1762229700000|2025-11-04 04:15:00|5662.3|5660.3|5662.3|5660.3|5662.3|5660.3|5660.8|5658.8|10
1762230000000|2025-11-04 04:20:00|5661.8|5659.8|5659.3|5657.3|5662.3|5660.3|5658.3|5656.3|169
1762230300000|2025-11-04 04:25:00|5658.8|5656.8|5658.3|5656.3|5659.3|5657.3|5655.3|5653.3|148
1762230600000|2025-11-04 04:30:00|5659.3|5657.3|5658.3|5656.3|5660.3|5658.3|5658.3|5656.3|35
1762230900000|2025-11-04 04:35:00|5658.8|5656.8|5658.3|5656.3|5659.3|5657.3|5657.3|5655.3|42
1762231200000|2025-11-04 04:40:00|5657.3|5655.3|5656.3|5654.3|5657.3|5655.3|5655.3|5653.3|53
1762231500000|2025-11-04 04:45:00|5657.3|5655.3|5655.8|5653.8|5657.3|5655.3|5655.3|5653.3|60
1762231800000|2025-11-04 04:50:00|5656.3|5654.3|5656.8|5654.8|5657.3|5655.3|5655.3|5653.3|56
1762232100000|2025-11-04 04:55:00|5657.3|5655.3|5657.3|5655.3|5658.3|5656.3|5656.8|5654.8|41
1762232400000|2025-11-04 05:00:00|5657.8|5655.8|5656.3|5654.3|5658.3|5656.3|5655.3|5653.3|49
1762232700000|2025-11-04 05:05:00|5656.8|5654.8|5658.3|5656.3|5658.3|5656.3|5656.3|5654.3|37
1762233000000|2025-11-04 05:10:00|5657.3|5655.3|5656.8|5654.8|5658.3|5656.3|5656.8|5654.8|20
1762233300000|2025-11-04 05:15:00|5657.3|5655.3|5655.3|5653.3|5657.3|5655.3|5655.3|5653.3|6
1762233600000|2025-11-04 05:20:00|5654.3|5652.3|5651.3|5649.3|5654.3|5652.3|5651.3|5649.3|212
1762233900000|2025-11-04 05:25:00|5650.3|5648.3|5648.3|5646.3|5650.3|5648.3|5648.3|5646.3|319
1762234200000|2025-11-04 05:30:00|5649.3|5647.3|5651.3|5649.3|5651.3|5649.3|5649.3|5647.3|170
1762234500000|2025-11-04 05:35:00|5650.8|5648.8|5650.3|5648.3|5651.3|5649.3|5650.3|5648.3|40
1762234800000|2025-11-04 05:40:00|5650.8|5648.8|5639.3|5637.3|5650.8|5648.8|5639.3|5637.3|803
1762235100000|2025-11-04 05:45:00|5640.3|5638.3|5638.3|5636.3|5643.8|5641.8|5637.3|5635.3|654
1762235400000|2025-11-04 05:50:00|5639.3|5637.3|5637.3|5635.3|5641.3|5639.3|5637.3|5635.3|214
1762235700000|2025-11-04 05:55:00|5638.3|5636.3|5640.3|5638.3|5640.3|5638.3|5636.3|5634.3|407
1762236000000|2025-11-04 06:00:00|5640.8|5638.8|5637.3|5635.3|5641.3|5639.3|5635.3|5633.3|911
1762236300000|2025-11-04 06:05:00|5637.8|5635.8|5629.8|5627.8|5638.8|5636.8|5628.3|5626.3|946
1762236600000|2025-11-04 06:10:00|5630.3|5628.3|5631.3|5629.3|5632.3|5630.3|5627.3|5625.3|481
1762236900000|2025-11-04 06:15:00|5630.3|5628.3|5627.3|5625.3|5632.3|5630.3|5627.3|5625.3|583
1762237200000|2025-11-04 06:20:00|5628.3|5626.3|5629.3|5627.3|5630.3|5628.3|5627.3|5625.3|252
1762237500000|2025-11-04 06:25:00|5628.3|5626.3|5628.3|5626.3|5629.8|5627.8|5626.8|5624.8|445
1762237800000|2025-11-04 06:30:00|5627.8|5625.8|5632.3|5630.3|5632.3|5630.3|5625.3|5623.3|451
1762238100000|2025-11-04 06:35:00|5631.3|5629.3|5627.3|5625.3|5632.3|5630.3|5626.3|5624.3|620
1762238400000|2025-11-04 06:40:00|5627.8|5625.8|5630.3|5628.3|5630.3|5628.3|5627.3|5625.3|223
1762238700000|2025-11-04 06:45:00|5629.3|5627.3|5631.8|5629.8|5634.3|5632.3|5629.3|5627.3|466
1762239000000|2025-11-04 06:50:00|5631.3|5629.3|5633.3|5631.3|5634.3|5632.3|5631.3|5629.3|158
1762239300000|2025-11-04 06:55:00|5632.3|5630.3|5632.3|5630.3|5633.3|5631.3|5631.3|5629.3|187
1762239600000|2025-11-04 07:00:00|5632.05|5630.55|5620.05|5618.55|5632.05|5630.55|5619.05|5617.55|3474
1762239900000|2025-11-04 07:05:00|5619.05|5617.55|5613.05|5611.55|5619.05|5617.55|5612.05|5610.55|3081
1762240200000|2025-11-04 07:10:00|5612.05|5610.55|5611.05|5609.55|5614.05|5612.55|5608.05|5606.55|2838
1762240500000|2025-11-04 07:15:00|5610.05|5608.55|5609.05|5607.55|5610.05|5608.55|5607.05|5605.55|916
1762240800000|2025-11-04 07:20:00|5610.05|5608.55|5614.05|5612.55|5614.05|5612.55|5610.05|5608.55|1838
1762241100000|2025-11-04 07:25:00|5615.05|5613.55|5612.05|5610.55|5616.05|5614.55|5612.05|5610.55|1423
1762241400000|2025-11-04 07:30:00|5611.55|5610.05|5614.05|5612.55|5615.05|5613.55|5611.05|5609.55|1588
1762241700000|2025-11-04 07:35:00|5615.05|5613.55|5616.05|5614.55|5619.05|5617.55|5615.05|5613.55|1436
1762242000000|2025-11-04 07:40:00|5615.05|5613.55|5612.05|5610.55|5616.05|5614.55|5610.55|5609.05|1534
1762242300000|2025-11-04 07:45:00|5613.05|5611.55|5614.05|5612.55|5614.05|5612.55|5610.05|5608.55|1399
1762242600000|2025-11-04 07:50:00|5615.05|5613.55|5620.05|5618.55|5620.55|5619.05|5613.05|5611.55|2158
1762242900000|2025-11-04 07:55:00|5619.05|5617.55|5616.05|5614.55|5619.05|5617.55|5613.05|5611.55|4214
1762243200000|2025-11-04 08:00:00|5615.05|5613.55|5603.05|5601.55|5616.05|5614.55|5600.05|5598.55|14149
1762243500000|2025-11-04 08:05:00|5602.55|5601.05|5597.05|5595.55|5604.05|5602.55|5595.05|5593.55|9231
1762243800000|2025-11-04 08:10:00|5598.05|5596.55|5595.05|5593.55|5602.05|5600.55|5594.05|5592.55|9211
1762244100000|2025-11-04 08:15:00|5596.05|5594.55|5592.05|5590.55|5602.05|5600.55|5590.05|5588.55|8245
1762244400000|2025-11-04 08:20:00|5593.05|5591.55|5602.05|5600.55|5604.05|5602.55|5592.05|5590.55|9261
1762244700000|2025-11-04 08:25:00|5603.05|5601.55|5602.05|5600.55|5606.05|5604.55|5601.05|5599.55|10496
1762245000000|2025-11-04 08:30:00|5602.66|5601.16|5605.66|5604.16|5608.66|5607.16|5601.66|5600.16|9413
1762245300000|2025-11-04 08:35:00|5604.66|5603.16|5607.66|5606.16|5608.66|5607.16|5603.66|5602.16|3868
1762245600000|2025-11-04 08:40:00|5607.8|5606.3|5608.8|5607.3|5611.8|5610.3|5605.8|5604.3|4843
1762245900000|2025-11-04 08:45:00|5609.8|5608.3|5605.8|5604.3|5611.8|5610.3|5602.8|5601.3|5153
1762246200000|2025-11-04 08:50:00|5606.01|5604.51|5603.01|5601.51|5607.01|5605.51|5602.01|5600.51|3625
1762246500000|2025-11-04 08:55:00|5602.01|5600.51|5609.01|5607.51|5611.01|5609.51|5601.01|5599.51|3279
1762246800000|2025-11-04 09:00:00|5608.73|5607.23|5610.73|5609.23|5615.73|5614.23|5608.73|5607.23|5605
1762247100000|2025-11-04 09:05:00|5609.73|5608.23|5605.73|5604.23|5609.73|5608.23|5602.73|5601.23|3289
1762247400000|2025-11-04 09:10:00|5605.93|5604.43|5599.93|5598.43|5605.93|5604.43|5599.93|5598.43|4137
1762247700000|2025-11-04 09:15:00|5598.93|5597.43|5601.93|5600.43|5603.93|5602.43|5597.93|5596.43|4892
1762248000000|2025-11-04 09:20:00|5600.93|5599.43|5590.93|5589.43|5600.93|5599.43|5590.93|5589.43|5349
1762248300000|2025-11-04 09:25:00|5591.93|5590.43|5587.93|5586.43|5593.93|5592.43|5585.93|5584.43|4350
1762248600000|2025-11-04 09:30:00|5588.32|5586.82|5591.32|5589.82|5594.32|5592.82|5588.32|5586.82|5217
1762248900000|2025-11-04 09:35:00|5590.32|5588.82|5588.82|5587.32|5591.32|5589.82|5585.32|5583.82|3609
1762249200000|2025-11-04 09:40:00|5588.28|5586.78|5584.78|5583.28|5593.28|5591.78|5584.78|5583.28|4205
1762249500000|2025-11-04 09:45:00|5585.78|5584.28|5588.78|5587.28|5589.78|5588.28|5583.28|5581.78|4453
1762249800000|2025-11-04 09:50:00|5588.66|5587.16|5586.66|5585.16|5592.66|5591.16|5586.66|5585.16|6115
1762250100000|2025-11-04 09:55:00|5585.66|5584.16|5580.66|5579.16|5585.66|5584.16|5579.66|5578.16|4951
1762250400000|2025-11-04 10:00:00|5581.11|5579.61|5579.11|5577.61|5583.11|5581.61|5578.11|5576.61|3739
1762250700000|2025-11-04 10:05:00|5578.11|5576.61|5580.11|5578.61|5582.11|5580.61|5578.11|5576.61|3406
1762251000000|2025-11-04 10:10:00|5579.63|5578.13|5581.13|5579.63|5581.63|5580.13|5577.63|5576.13|5197
1762251300000|2025-11-04 10:15:00|5580.63|5579.13|5584.63|5583.13|5585.63|5584.13|5578.63|5577.13|3964
1762251600000|2025-11-04 10:20:00|5584.45|5582.95|5588.45|5586.95|5588.45|5586.95|5584.45|5582.95|4454
1762251900000|2025-11-04 10:25:00|5589.45|5587.95|5589.45|5587.95|5591.45|5589.95|5588.45|5586.95|4685
1762252200000|2025-11-04 10:30:00|5589.79|5588.29|5598.79|5597.29|5598.79|5597.29|5589.79|5588.29|3099
1762252500000|2025-11-04 10:35:00|5599.29|5597.79|5603.79|5602.29|5603.79|5602.29|5598.79|5597.29|6196
1762252800000|2025-11-04 10:40:00|5603.52|5602.02|5605.52|5604.02|5606.52|5605.02|5603.52|5602.02|10748
1762253100000|2025-11-04 10:45:00|5606.52|5605.02|5608.52|5607.02|5611.52|5610.02|5606.02|5604.52|3235
1762253400000|2025-11-04 10:50:00|5608.4|5606.9|5608.4|5606.9|5610.4|5608.9|5607.4|5605.9|3693
1762253700000|2025-11-04 10:55:00|5607.4|5605.9|5608.4|5606.9|5609.4|5607.9|5606.4|5604.9|2262
1762254000000|2025-11-04 11:00:00|5608.96|5607.46|5611.96|5610.46|5611.96|5610.46|5607.96|5606.46|4862
1762254300000|2025-11-04 11:05:00|5610.96|5609.46|5610.96|5609.46|5611.96|5610.46|5609.96|5608.46|1819
1762254600000|2025-11-04 11:10:00|5610.72|5609.22|5613.72|5612.22|5613.72|5612.22|5610.72|5609.22|1552
1762254900000|2025-11-04 11:15:00|5614.72|5613.22|5612.72|5611.22|5615.72|5614.22|5612.72|5611.22|2781
1762255200000|2025-11-04 11:20:00|5612.45|5610.95|5615.45|5613.95|5617.45|5615.95|5611.45|5609.95|3747
1762255500000|2025-11-04 11:25:00|5614.95|5613.45|5615.45|5613.95|5615.45|5613.95|5613.45|5611.95|2145
1762255800000|2025-11-04 11:30:00|5615.93|5614.43|5614.93|5613.43|5618.93|5617.43|5613.93|5612.43|2729
1762256100000|2025-11-04 11:35:00|5613.93|5612.43|5617.93|5616.43|5618.93|5617.43|5613.93|5612.43|3944
1762256400000|2025-11-04 11:40:00|5617.57|5616.07|5618.57|5617.07|5619.57|5618.07|5617.57|5616.07|2928
1762256700000|2025-11-04 11:45:00|5619.57|5618.07|5621.07|5619.57|5621.57|5620.07|5618.57|5617.07|1414
1762257000000|2025-11-04 11:50:00|5621.01|5619.51|5619.51|5618.01|5621.51|5620.01|5618.51|5617.01|1751
1762257300000|2025-11-04 11:55:00|5618.51|5617.01|5617.51|5616.01|5619.51|5618.01|5616.51|5615.01|2677
1762257600000|2025-11-04 12:00:00|5617.76|5616.26|5614.76|5613.26|5618.76|5617.26|5613.76|5612.26|4721
1762257900000|2025-11-04 12:05:00|5613.76|5612.26|5612.76|5611.26|5615.26|5613.76|5611.76|5610.26|2327
1762258200000|2025-11-04 12:10:00|5613.3|5611.8|5612.3|5610.8|5614.3|5612.8|5610.3|5608.8|1650
1762258500000|2025-11-04 12:15:00|5613.3|5611.8|5615.3|5613.8|5615.3|5613.8|5612.3|5610.8|2749
1762258800000|2025-11-04 12:20:00|5614.93|5613.43|5617.93|5616.43|5618.93|5617.43|5614.93|5613.43|1918
1762259100000|2025-11-04 12:25:00|5616.93|5615.43|5622.93|5621.43|5622.93|5621.43|5616.93|5615.43|2330
1762259400000|2025-11-04 12:30:00|5622.54|5621.04|5625.04|5623.54|5625.54|5624.04|5622.54|5621.04|2470
1762259700000|2025-11-04 12:35:00|5624.54|5623.04|5621.54|5620.04|5626.54|5625.04|5621.54|5620.04|3978
1762260000000|2025-11-04 12:40:00|5621.56|5620.06|5621.56|5620.06|5623.56|5622.06|5621.56|5620.06|1787
1762260300000|2025-11-04 12:45:00|5622.56|5621.06|5623.56|5622.06|5623.56|5622.06|5620.56|5619.06|1436
1762260600000|2025-11-04 12:50:00|5623.75|5622.25|5625.75|5624.25|5625.75|5624.25|5622.75|5621.25|1907
1762260900000|2025-11-04 12:55:00|5624.75|5623.25|5624.75|5623.25|5625.75|5624.25|5622.75|5621.25|1318
1762261200000|2025-11-04 13:00:00|5624.45|5622.95|5626.45|5624.95|5628.45|5626.95|5622.45|5620.95|1880
1762261500000|2025-11-04 13:05:00|5625.45|5623.95|5627.45|5625.95|5628.45|5626.95|5625.45|5623.95|2407
1762261800000|2025-11-04 13:10:00|5627.23|5625.73|5628.23|5626.73|5629.23|5627.73|5626.23|5624.73|3642
1762262100000|2025-11-04 13:15:00|5629.23|5627.73|5631.23|5629.73|5631.23|5629.73|5629.23|5627.73|2582
1762262400000|2025-11-04 13:20:00|5631.27|5629.77|5629.27|5627.77|5634.27|5632.77|5628.27|5626.77|6895
1762262700000|2025-11-04 13:25:00|5628.77|5627.27|5624.27|5622.77|5629.27|5627.77|5623.27|5621.77|3752
1762263000000|2025-11-04 13:30:00|5625.13|5623.63|5628.13|5626.63|5629.13|5627.63|5625.13|5623.63|2801
1762263300000|2025-11-04 13:35:00|5629.13|5627.63|5630.13|5628.63|5630.13|5628.63|5628.13|5626.63|1730
1762263600000|2025-11-04 13:40:00|5629.21|5627.71|5630.21|5628.71|5631.21|5629.71|5628.21|5626.71|3388
1762263900000|2025-11-04 13:45:00|5630.71|5629.21|5632.21|5630.71|5632.21|5630.71|5629.21|5627.71|2178
1762264200000|2025-11-04 13:50:00|5632.31|5630.81|5634.31|5632.81|5634.31|5632.81|5631.31|5629.81|2086
1762264500000|2025-11-04 13:55:00|5633.31|5631.81|5633.31|5631.81|5634.31|5632.81|5632.31|5630.81|2276
1762264800000|2025-11-04 14:00:00|5633.42|5631.92|5628.42|5626.92|5633.42|5631.92|5626.42|5624.92|3745
1762265100000|2025-11-04 14:05:00|5627.42|5625.92|5631.42|5629.92|5631.42|5629.92|5627.42|5625.92|1766
1762265400000|2025-11-04 14:10:00|5631.89|5630.39|5632.89|5631.39|5634.89|5633.39|5630.89|5629.39|1649
1762265700000|2025-11-04 14:15:00|5633.89|5632.39|5634.89|5633.39|5635.89|5634.39|5631.89|5630.39|3834
1762266000000|2025-11-04 14:20:00|5634.67|5633.17|5636.67|5635.17|5636.67|5635.17|5633.67|5632.17|2181
1762266300000|2025-11-04 14:25:00|5635.67|5634.17|5635.67|5634.17|5636.67|5635.17|5634.67|5633.17|1962
1762266600000|2025-11-04 14:30:00|5635.17|5633.67|5635.17|5633.67|5641.17|5639.67|5634.17|5632.67|7062
1762266900000|2025-11-04 14:35:00|5636.17|5634.67|5635.17|5633.67|5638.17|5636.67|5633.17|5631.67|4961
1762267200000|2025-11-04 14:40:00|5635.55|5634.05|5647.55|5646.05|5647.55|5646.05|5634.55|5633.05|5982
1762267500000|2025-11-04 14:45:00|5646.55|5645.05|5649.55|5648.05|5650.55|5649.05|5645.55|5644.05|5949
1762267800000|2025-11-04 14:50:00|5649.3|5647.8|5656.3|5654.8|5656.3|5654.8|5647.3|5645.8|7227
1762268100000|2025-11-04 14:55:00|5657.3|5655.8|5658.3|5656.8|5658.3|5656.8|5655.3|5653.8|5156
1762268400000|2025-11-04 15:00:00|5658.12|5656.62|5660.12|5658.62|5660.12|5658.62|5656.12|5654.62|7649
1762268700000|2025-11-04 15:05:00|5661.12|5659.62|5657.12|5655.62|5661.12|5659.62|5654.12|5652.62|6342
1762269000000|2025-11-04 15:10:00|5657.13|5655.63|5655.13|5653.63|5657.13|5655.63|5654.13|5652.63|6030
1762269300000|2025-11-04 15:15:00|5656.13|5654.63|5658.13|5656.63|5659.13|5657.63|5655.13|5653.63|7296
1762269600000|2025-11-04 15:20:00|5658.02|5656.52|5657.02|5655.52|5658.02|5656.52|5655.02|5653.52|3249
1762269900000|2025-11-04 15:25:00|5656.02|5654.52|5657.02|5655.52|5659.02|5657.52|5656.02|5654.52|2559
1762270200000|2025-11-04 15:30:00|5657.58|5656.08|5661.58|5660.08|5661.58|5660.08|5655.58|5654.08|6225
1762270500000|2025-11-04 15:35:00|5662.08|5660.58|5660.58|5659.08|5662.08|5660.58|5657.58|5656.08|3906
1762270800000|2025-11-04 15:40:00|5660.25|5658.75|5659.25|5657.75|5661.25|5659.75|5658.25|5656.75|3480
1762271100000|2025-11-04 15:45:00|5658.25|5656.75|5656.25|5654.75|5659.25|5657.75|5655.25|5653.75|5810
1762271400000|2025-11-04 15:50:00|5656.09|5654.59|5655.09|5653.59|5658.09|5656.59|5654.09|5652.59|5455
1762271700000|2025-11-04 15:55:00|5656.09|5654.59|5657.09|5655.59|5657.09|5655.59|5653.09|5651.59|4610
1762272000000|2025-11-04 16:00:00|5656.78|5655.28|5656.78|5655.28|5660.78|5659.28|5655.78|5654.28|3834
1762272300000|2025-11-04 16:05:00|5655.78|5654.28|5653.78|5652.28|5657.78|5656.28|5652.78|5651.28|4683
1762272600000|2025-11-04 16:10:00|5654|5652.5|5655|5653.5|5657|5655.5|5652|5650.5|3907
1762272900000|2025-11-04 16:15:00|5656|5654.5|5655|5653.5|5659|5657.5|5654|5652.5|4513
1762273200000|2025-11-04 16:20:00|5654.8|5653.3|5653.8|5652.3|5656.8|5655.3|5653.8|5652.3|6607
1762273500000|2025-11-04 16:25:00|5654.8|5653.3|5658.8|5657.3|5658.8|5657.3|5653.8|5652.3|12547
1762273800000|2025-11-04 16:30:00|5656.26|5654.76|5659.26|5657.76|5659.26|5657.76|5655.26|5653.76|26393
1762274100000|2025-11-04 16:35:00|5660.26|5658.76|5662.26|5660.76|5663.26|5661.76|5659.26|5657.76|13775
1762274400000|2025-11-04 16:40:00|5661.26|5659.76|5660.26|5658.76|5663.26|5661.76|5659.26|5657.76|5053
1762274700000|2025-11-04 16:45:00|5660.76|5659.26|5659.26|5657.76|5661.26|5659.76|5657.26|5655.76|5228
1762275000000|2025-11-04 16:50:00|5658.26|5656.76|5661.26|5659.76|5661.26|5659.76|5657.26|5655.76|8296
1762275300000|2025-11-04 16:55:00|5660.26|5658.76|5661.26|5659.76|5662.26|5660.76|5658.26|5656.76|1634
1762275600000|2025-11-04 17:00:00|5660.26|5658.76|5659.26|5657.76|5661.26|5659.76|5659.26|5657.76|1238
1762275900000|2025-11-04 17:05:00|5660.26|5658.76|5656.26|5654.76|5660.26|5658.76|5656.26|5654.76|1616
1762276200000|2025-11-04 17:10:00|5655.26|5653.76|5655.26|5653.76|5657.26|5655.76|5654.26|5652.76|1952
1762276500000|2025-11-04 17:15:00|5655.76|5654.26|5647.26|5645.76|5655.76|5654.26|5647.26|5645.76|2539
1762276800000|2025-11-04 17:20:00|5646.26|5644.76|5650.26|5648.76|5650.26|5648.76|5645.26|5643.76|2260
1762277100000|2025-11-04 17:25:00|5649.76|5648.26|5651.26|5649.76|5653.26|5651.76|5649.26|5647.76|750
1762277400000|2025-11-04 17:30:00|5652.26|5650.76|5649.26|5647.76|5652.26|5650.76|5649.26|5647.76|995
1762277700000|2025-11-04 17:35:00|5648.26|5646.76|5647.26|5645.76|5649.26|5647.76|5646.26|5644.76|1030
1762278000000|2025-11-04 17:40:00|5646.26|5644.76|5647.26|5645.76|5647.76|5646.26|5645.26|5643.76|1121
1762278300000|2025-11-04 17:45:00|5648.26|5646.76|5651.26|5649.76|5651.26|5649.76|5648.26|5646.76|461
1762278600000|2025-11-04 17:50:00|5652.26|5650.76|5648.26|5646.76|5653.26|5651.76|5647.26|5645.76|1014
1762278900000|2025-11-04 17:55:00|5647.26|5645.76|5647.26|5645.76|5647.26|5645.76|5645.26|5643.76|885
1762279200000|2025-11-04 18:00:00|5646.26|5644.76|5646.26|5644.76|5648.26|5646.76|5645.26|5643.76|714
1762279500000|2025-11-04 18:05:00|5645.26|5643.76|5642.26|5640.76|5646.26|5644.76|5642.26|5640.76|2489
1762279800000|2025-11-04 18:10:00|5643.26|5641.76|5644.26|5642.76|5644.26|5642.76|5642.26|5640.76|823
1762280100000|2025-11-04 18:15:00|5645.26|5643.76|5642.26|5640.76|5646.26|5644.76|5642.26|5640.76|1306
1762280400000|2025-11-04 18:20:00|5642.76|5641.26|5644.26|5642.76|5646.26|5644.76|5642.26|5640.76|548
1762280700000|2025-11-04 18:25:00|5643.26|5641.76|5641.26|5639.76|5643.26|5641.76|5640.26|5638.76|646
1762281000000|2025-11-04 18:30:00|5642.26|5640.76|5640.26|5638.76|5643.26|5641.76|5639.26|5637.76|839
1762281300000|2025-11-04 18:35:00|5640.76|5639.26|5640.26|5638.76|5642.26|5640.76|5640.26|5638.76|419
1762281600000|2025-11-04 18:40:00|5639.26|5637.76|5642.26|5640.76|5642.26|5640.76|5639.26|5637.76|816
1762281900000|2025-11-04 18:45:00|5643.26|5641.76|5640.26|5638.76|5644.26|5642.76|5639.76|5638.26|569
1762282200000|2025-11-04 18:50:00|5641.26|5639.76|5643.26|5641.76|5643.26|5641.76|5640.26|5638.76|893
1762282500000|2025-11-04 18:55:00|5642.26|5640.76|5643.26|5641.76|5643.26|5641.76|5640.26|5638.76|429
1762282800000|2025-11-04 19:00:00|5642.26|5640.76|5644.26|5642.76|5644.26|5642.76|5642.26|5640.76|619
1762283100000|2025-11-04 19:05:00|5643.26|5641.76|5641.26|5639.76|5643.76|5642.26|5640.26|5638.76|503
1762283400000|2025-11-04 19:10:00|5640.76|5639.26|5641.26|5639.76|5643.26|5641.76|5640.76|5639.26|244
1762283700000|2025-11-04 19:15:00|5642.26|5640.76|5642.26|5640.76|5643.26|5641.76|5641.26|5639.76|215
1762284000000|2025-11-04 19:20:00|5641.26|5639.76|5644.26|5642.76|5644.26|5642.76|5641.26|5639.76|285
1762284300000|2025-11-04 19:25:00|5643.26|5641.76|5642.26|5640.76|5644.26|5642.76|5642.26|5640.76|614
1762284600000|2025-11-04 19:30:00|5641.26|5639.76|5642.26|5640.76|5642.26|5640.76|5639.26|5637.76|961
1762284900000|2025-11-04 19:35:00|5641.26|5639.76|5637.26|5635.76|5641.26|5639.76|5636.26|5634.76|822
1762285200000|2025-11-04 19:40:00|5636.26|5634.76|5635.26|5633.76|5639.26|5637.76|5633.26|5631.76|841
1762285500000|2025-11-04 19:45:00|5634.26|5632.76|5634.26|5632.76|5636.26|5634.76|5633.26|5631.76|741
1762285800000|2025-11-04 19:50:00|5633.26|5631.76|5634.26|5632.76|5635.26|5633.76|5633.26|5631.76|391
1762286100000|2025-11-04 19:55:00|5635.26|5633.76|5636.26|5634.76|5636.26|5634.76|5635.26|5633.76|210
1762286400000|2025-11-04 20:00:00|5637.26|5635.76|5637.26|5635.76|5638.26|5636.76|5636.26|5634.76|512
1762286700000|2025-11-04 20:05:00|5638.26|5636.76|5638.26|5636.76|5639.26|5637.76|5637.26|5635.76|170
1762287000000|2025-11-04 20:10:00|5637.26|5635.76|5639.26|5637.76|5639.26|5637.76|5637.26|5635.76|495
1762287300000|2025-11-04 20:15:00|5638.26|5636.76|5636.26|5634.76|5639.26|5637.76|5636.26|5634.76|499
1762287600000|2025-11-04 20:20:00|5635.26|5633.76|5633.26|5631.76|5635.26|5633.76|5632.26|5630.76|543
1762287900000|2025-11-04 20:25:00|5634.26|5632.76|5635.26|5633.76|5635.26|5633.76|5633.26|5631.76|289
1762288200000|2025-11-04 20:30:00|5634.26|5632.76|5633.26|5631.76|5634.76|5633.26|5632.26|5630.76|392
1762288500000|2025-11-04 20:35:00|5633.76|5632.26|5635.26|5633.76|5635.26|5633.76|5633.26|5631.76|405
1762288800000|2025-11-04 20:40:00|5634.26|5632.76|5637.26|5635.76|5637.26|5635.76|5634.26|5632.76|258
1762289100000|2025-11-04 20:45:00|5636.26|5634.76|5634.26|5632.76|5638.26|5636.76|5634.26|5632.76|914
1762289400000|2025-11-04 20:50:00|5633.26|5631.76|5633.26|5631.76|5634.26|5632.76|5632.26|5630.76|1753
1762289700000|2025-11-04 20:55:00|5632.26|5630.76|5635.26|5633.76|5635.26|5633.76|5630.26|5628.76|2348
1762290000000|2025-11-04 21:00:00|5635.21|5632.21|5636.11|5633.11|5637.31|5634.31|5634.81|5631.81|22
1762290300000|2025-11-04 21:05:00|5636.01|5633.01|5634.51|5631.51|5636.81|5633.81|5633.91|5630.91|0
1762290600000|2025-11-04 21:10:00|5634.41|5631.41|5635.61|5632.61|5635.91|5632.91|5634.21|5631.21|0
1762290900000|2025-11-04 21:15:00|5635.81|5632.81|5635.51|5632.51|5636.61|5633.61|5632.51|5629.51|0
1762291200000|2025-11-04 21:20:00|5635.41|5632.41|5633.61|5630.61|5635.71|5632.71|5633.61|5630.61|0
1762291500000|2025-11-04 21:25:00|5633.71|5630.71|5633.41|5630.41|5634.31|5631.31|5632.71|5629.71|0
1762291800000|2025-11-04 21:30:00|5633.51|5630.51|5632.81|5629.81|5634.41|5631.41|5631.91|5628.91|0
1762292100000|2025-11-04 21:35:00|5632.71|5629.71|5633.71|5630.71|5633.71|5630.71|5632.31|5629.31|0
1762292400000|2025-11-04 21:40:00|5633.91|5630.91|5636.41|5633.41|5636.61|5633.61|5633.91|5630.91|0
1762292700000|2025-11-04 21:45:00|5636.51|5633.51|5635.71|5632.71|5637.01|5634.01|5635.11|5632.11|0
1762293000000|2025-11-04 21:50:00|5635.61|5632.61|5637.41|5634.41|5637.71|5634.71|5635.01|5632.01|0
1762293300000|2025-11-04 21:55:00|5637.61|5634.61|5637.41|5634.41|5638.71|5635.71|5637.11|5634.11|0
1762293600000|2025-11-04 22:00:00|5637.21|5634.21|5637.51|5634.51|5637.71|5634.71|5637.21|5634.21|0
1762293900000|2025-11-04 22:05:00|5637.81|5634.81|5637.91|5634.91|5638.11|5635.11|5637.31|5634.31|0
1762294200000|2025-11-04 22:10:00|5637.81|5634.81|5637.6|5634.6|5638.1|5635.1|5637.6|5634.6|0
1762294500000|2025-11-04 22:15:00|5637.5|5634.5|5637|5634|5637.5|5634.5|5636.7|5633.7|0
1762294800000|2025-11-04 22:20:00|5636.9|5633.9|5637.5|5634.5|5637.9|5634.9|5636.9|5633.9|0
1762295100000|2025-11-04 22:25:00|5637.6|5634.6|5638|5635|5638.2|5635.2|5637.6|5634.6|0
1762295400000|2025-11-04 22:30:00|5637.9|5634.9|5637.8|5634.8|5638.2|5635.2|5637.6|5634.6|0
1762295700000|2025-11-04 22:35:00|5637.5|5634.5|5637.2|5634.2|5637.9|5634.9|5636.9|5633.9|0
1762296000000|2025-11-04 22:40:00|5637.1|5634.1|5636.7|5633.7|5637.1|5634.1|5636.6|5633.6|0
1762296300000|2025-11-04 22:45:00|5636.6|5633.6|5636.5|5633.5|5636.7|5633.7|5636.3|5633.3|0
1762296600000|2025-11-04 22:50:00|5636.4|5633.4|5635.8|5632.8|5636.5|5633.5|5635.5|5632.5|0
1762296900000|2025-11-04 22:55:00|5635.9|5632.9|5635.4|5632.4|5635.9|5632.9|5635.3|5632.3|0
1762297200000|2025-11-04 23:00:00|5635|5632|5633.2|5630.2|5638|5635|5633.2|5630.2|0
1762297500000|2025-11-04 23:05:00|5633.3|5630.3|5630.8|5627.8|5634.2|5631.2|5630.7|5627.7|0
1762297800000|2025-11-04 23:10:00|5630.7|5627.7|5632.5|5629.5|5633|5630|5630.7|5627.7|0
1762298100000|2025-11-04 23:15:00|5632.6|5629.6|5633.9|5630.9|5634.1|5631.1|5631.2|5628.2|0
1762298400000|2025-11-04 23:20:00|5633.8|5630.8|5632.5|5629.5|5634.4|5631.4|5632.2|5629.2|0
1762298700000|2025-11-04 23:25:00|5632.6|5629.6|5631.9|5628.9|5632.7|5629.7|5631.3|5628.3|0
1762299000000|2025-11-04 23:30:00|5632|5629|5632|5629|5633.9|5630.9|5631.3|5628.3|0
1762299300000|2025-11-04 23:35:00|5632.1|5629.1|5632.6|5629.6|5633|5630|5630.9|5627.9|0
1762299600000|2025-11-04 23:40:00|5632.7|5629.7|5633|5630|5633.4|5630.4|5632.4|5629.4|0
1762299900000|2025-11-04 23:45:00|5632.9|5629.9|5630.5|5627.5|5633|5630|5630|5627|0
1762300200000|2025-11-04 23:50:00|5630.4|5627.4|5630.8|5627.8|5631.6|5628.6|5630.2|5627.2|0
1762300500000|2025-11-04 23:55:00|5631|5628|5630.5|5627.5|5631.2|5628.2|5630.2|5627.2|0
1762300800000|2025-11-05 00:00:00|5630.2|5627.2|5627.5|5624.5|5630.4|5627.4|5626.5|5623.5|0
1762301100000|2025-11-05 00:05:00|5627.4|5624.4|5628.1|5625.1|5629|5626|5625.1|5622.1|0
1762301400000|2025-11-05 00:10:00|5628|5625|5630.1|5627.1|5630.1|5627.1|5627.7|5624.7|0
1762301700000|2025-11-05 00:15:00|5630|5627|5616.8|5614.8|5630.6|5627.6|5616.8|5614.8|621
1762302000000|2025-11-05 00:20:00|5617.3|5615.3|5616.8|5614.8|5619.8|5617.8|5615.8|5613.8|180
1762302300000|2025-11-05 00:25:00|5615.8|5613.8|5610.8|5608.8|5615.8|5613.8|5610.8|5608.8|186
1762302600000|2025-11-05 00:30:00|5611.3|5609.3|5609.8|5607.8|5611.8|5609.8|5607.8|5605.8|302
1762302900000|2025-11-05 00:35:00|5609.3|5607.3|5606.8|5604.8|5610.8|5608.8|5606.8|5604.8|105
1762303200000|2025-11-05 00:40:00|5605.8|5603.8|5603.3|5601.3|5606.8|5604.8|5601.8|5599.8|498
1762303500000|2025-11-05 00:45:00|5603.8|5601.8|5601.8|5599.8|5605.8|5603.8|5601.8|5599.8|123
1762303800000|2025-11-05 00:50:00|5600.3|5598.3|5601.8|5599.8|5604.8|5602.8|5600.3|5598.3|570
1762304100000|2025-11-05 00:55:00|5603.3|5601.3|5599.8|5597.8|5603.3|5601.3|5599.8|5597.8|223
1762304400000|2025-11-05 01:00:00|5600.8|5598.8|5596.8|5594.8|5600.8|5598.8|5592.8|5590.8|598
1762304700000|2025-11-05 01:05:00|5597.3|5595.3|5589.8|5587.8|5597.8|5595.8|5589.8|5587.8|464
1762305000000|2025-11-05 01:10:00|5590.8|5588.8|5596.3|5594.3|5597.3|5595.3|5589.8|5587.8|395
1762305300000|2025-11-05 01:15:00|5595.8|5593.8|5584.3|5582.3|5596.8|5594.8|5583.8|5581.8|191
1762305600000|2025-11-05 01:20:00|5584.8|5582.8|5579.8|5577.8|5585.3|5583.3|5577.8|5575.8|273
1762305900000|2025-11-05 01:25:00|5578.8|5576.8|5578.8|5576.8|5581.3|5579.3|5575.3|5573.3|249
1762306200000|2025-11-05 01:30:00|5577.8|5575.8|5572.8|5570.8|5581.8|5579.8|5565.8|5563.8|1165
1762306500000|2025-11-05 01:35:00|5572.3|5570.3|5568.8|5566.8|5576.8|5574.8|5567.8|5565.8|105
1762306800000|2025-11-05 01:40:00|5569.8|5567.8|5572.8|5570.8|5577.8|5575.8|5569.3|5567.3|124
1762307100000|2025-11-05 01:45:00|5572.3|5570.3|5583.8|5581.8|5583.8|5581.8|5571.8|5569.8|337
1762307400000|2025-11-05 01:50:00|5583.3|5581.3|5585.8|5583.8|5585.8|5583.8|5577.8|5575.8|99
1762307700000|2025-11-05 01:55:00|5585.3|5583.3|5582.8|5580.8|5585.8|5583.8|5581.8|5579.8|78
1762308000000|2025-11-05 02:00:00|5583.8|5581.8|5584.8|5582.8|5587.8|5585.8|5580.8|5578.8|269
1762308300000|2025-11-05 02:05:00|5585.3|5583.3|5586.8|5584.8|5588.8|5586.8|5583.8|5581.8|65
1762308600000|2025-11-05 02:10:00|5587.3|5585.3|5586.8|5584.8|5588.3|5586.3|5583.8|5581.8|53
1762308900000|2025-11-05 02:15:00|5586.3|5584.3|5585.8|5583.8|5587.3|5585.3|5583.8|5581.8|42
1762309200000|2025-11-05 02:20:00|5586.3|5584.3|5585.3|5583.3|5588.8|5586.8|5582.8|5580.8|127
1762309500000|2025-11-05 02:25:00|5585.8|5583.8|5583.3|5581.3|5585.8|5583.8|5582.8|5580.8|73
1762309800000|2025-11-05 02:30:00|5583.8|5581.8|5585.8|5583.8|5585.8|5583.8|5582.8|5580.8|50
1762310100000|2025-11-05 02:35:00|5585.3|5583.3|5590.3|5588.3|5591.8|5589.8|5585.3|5583.3|138
1762310400000|2025-11-05 02:40:00|5589.8|5587.8|5590.8|5588.8|5590.8|5588.8|5586.8|5584.8|26
1762310700000|2025-11-05 02:45:00|5591.3|5589.3|5592.8|5590.8|5597.8|5595.8|5590.8|5588.8|46
1762311000000|2025-11-05 02:50:00|5592.3|5590.3|5598.8|5596.8|5599.3|5597.3|5592.3|5590.3|423
1762311300000|2025-11-05 02:55:00|5599.3|5597.3|5599.8|5597.8|5600.8|5598.8|5597.3|5595.3|129
1762311600000|2025-11-05 03:00:00|5600.8|5598.8|5605.8|5603.8|5605.8|5603.8|5599.8|5597.8|449
1762311900000|2025-11-05 03:05:00|5605.3|5603.3|5605.8|5603.8|5606.8|5604.8|5602.8|5600.8|62
1762312200000|2025-11-05 03:10:00|5604.8|5602.8|5607.8|5605.8|5607.8|5605.8|5603.8|5601.8|68
1762312500000|2025-11-05 03:15:00|5606.8|5604.8|5603.8|5601.8|5606.8|5604.8|5602.8|5600.8|82
1762312800000|2025-11-05 03:20:00|5602.8|5600.8|5605.3|5603.3|5605.8|5603.8|5602.8|5600.8|34
1762313100000|2025-11-05 03:25:00|5604.8|5602.8|5609.8|5607.8|5609.8|5607.8|5604.8|5602.8|40
1762313400000|2025-11-05 03:30:00|5609.3|5607.3|5611.8|5609.8|5612.3|5610.3|5606.8|5604.8|185
1762313700000|2025-11-05 03:35:00|5610.8|5608.8|5608.8|5606.8|5610.8|5608.8|5606.8|5604.8|171
1762314000000|2025-11-05 03:40:00|5609.3|5607.3|5613.8|5611.8|5613.8|5611.8|5608.8|5606.8|78
1762314300000|2025-11-05 03:45:00|5613.3|5611.3|5616.8|5614.8|5621.8|5619.8|5613.3|5611.3|384
1762314600000|2025-11-05 03:50:00|5615.8|5613.8|5614.8|5612.8|5618.3|5616.3|5613.8|5611.8|225
1762314900000|2025-11-05 03:55:00|5613.8|5611.8|5616.8|5614.8|5616.8|5614.8|5613.3|5611.3|60
1762315200000|2025-11-05 04:00:00|5616.3|5614.3|5614.3|5612.3|5617.8|5615.8|5613.3|5611.3|57
1762315500000|2025-11-05 04:05:00|5613.8|5611.8|5609.8|5607.8|5613.8|5611.8|5609.8|5607.8|48
1762315800000|2025-11-05 04:10:00|5609.3|5607.3|5613.8|5611.8|5615.8|5613.8|5608.8|5606.8|241
1762316100000|2025-11-05 04:15:00|5612.8|5610.8|5611.3|5609.3|5614.3|5612.3|5610.8|5608.8|16
1762316400000|2025-11-05 04:20:00|5610.8|5608.8|5613.8|5611.8|5614.3|5612.3|5610.8|5608.8|11
1762316700000|2025-11-05 04:25:00|5614.3|5612.3|5614.8|5612.8|5614.8|5612.8|5612.8|5610.8|10
1762317000000|2025-11-05 04:30:00|5615.3|5613.3|5613.3|5611.3|5616.3|5614.3|5611.8|5609.8|22
1762317300000|2025-11-05 04:35:00|5613.8|5611.8|5614.8|5612.8|5616.8|5614.8|5612.8|5610.8|83
1762317600000|2025-11-05 04:40:00|5614.3|5612.3|5615.3|5613.3|5616.8|5614.8|5614.3|5612.3|12
1762317900000|2025-11-05 04:45:00|5614.8|5612.8|5612.8|5610.8|5615.3|5613.3|5612.3|5610.3|29
1762318200000|2025-11-05 04:50:00|5613.8|5611.8|5613.8|5611.8|5615.8|5613.8|5612.8|5610.8|215
1762318500000|2025-11-05 04:55:00|5614.8|5612.8|5615.8|5613.8|5615.8|5613.8|5612.8|5610.8|251
1762318800000|2025-11-05 05:00:00|5614.8|5612.8|5613.8|5611.8|5617.8|5615.8|5612.8|5610.8|224
1762319100000|2025-11-05 05:05:00|5613.3|5611.3|5618.3|5616.3|5619.8|5617.8|5611.8|5609.8|108
1762319400000|2025-11-05 05:10:00|5617.8|5615.8|5622.8|5620.8|5622.8|5620.8|5617.8|5615.8|45
1762319700000|2025-11-05 05:15:00|5622.3|5620.3|5620.8|5618.8|5622.8|5620.8|5619.8|5617.8|134
1762320000000|2025-11-05 05:20:00|5621.3|5619.3|5622.8|5620.8|5622.8|5620.8|5620.8|5618.8|111
1762320300000|2025-11-05 05:25:00|5622.3|5620.3|5620.8|5618.8|5622.8|5620.8|5618.3|5616.3|29
1762320600000|2025-11-05 05:30:00|5621.8|5619.8|5622.3|5620.3|5623.8|5621.8|5619.8|5617.8|50
1762320900000|2025-11-05 05:35:00|5621.8|5619.8|5621.8|5619.8|5623.8|5621.8|5620.8|5618.8|128
1762321200000|2025-11-05 05:40:00|5621.3|5619.3|5619.3|5617.3|5621.8|5619.8|5618.8|5616.8|336
1762321500000|2025-11-05 05:45:00|5618.8|5616.8|5615.8|5613.8|5619.3|5617.3|5614.8|5612.8|35
1762321800000|2025-11-05 05:50:00|5616.3|5614.3|5615.8|5613.8|5616.8|5614.8|5614.3|5612.3|31
1762322100000|2025-11-05 05:55:00|5615.3|5613.3|5616.8|5614.8|5617.8|5615.8|5614.8|5612.8|122
1762322400000|2025-11-05 06:00:00|5615.8|5613.8|5615.8|5613.8|5616.8|5614.8|5610.8|5608.8|342
1762322700000|2025-11-05 06:05:00|5616.3|5614.3|5617.8|5615.8|5618.8|5616.8|5614.8|5612.8|55
1762323000000|2025-11-05 06:10:00|5617.3|5615.3|5618.8|5616.8|5620.8|5618.8|5616.8|5614.8|73
1762323300000|2025-11-05 06:15:00|5619.8|5617.8|5626.8|5624.8|5626.8|5624.8|5619.8|5617.8|322
1762323600000|2025-11-05 06:20:00|5627.8|5625.8|5627.8|5625.8|5628.8|5626.8|5625.8|5623.8|348
1762323900000|2025-11-05 06:25:00|5627.3|5625.3|5630.8|5628.8|5631.8|5629.8|5627.3|5625.3|720
1762324200000|2025-11-05 06:30:00|5630.3|5628.3|5629.8|5627.8|5631.8|5629.8|5627.8|5625.8|230
1762324500000|2025-11-05 06:35:00|5630.8|5628.8|5629.8|5627.8|5631.3|5629.3|5628.8|5626.8|159
1762324800000|2025-11-05 06:40:00|5630.3|5628.3|5630.8|5628.8|5632.8|5630.8|5629.8|5627.8|200
1762325100000|2025-11-05 06:45:00|5630.3|5628.3|5629.8|5627.8|5630.8|5628.8|5628.8|5626.8|265
1762325400000|2025-11-05 06:50:00|5628.8|5626.8|5627.8|5625.8|5629.8|5627.8|5627.8|5625.8|257
1762325700000|2025-11-05 06:55:00|5628.8|5626.8|5627.8|5625.8|5628.8|5626.8|5627.8|5625.8|167
1762326000000|2025-11-05 07:00:00|5627.55|5626.05|5624.55|5623.05|5629.55|5628.05|5623.55|5622.05|848
1762326300000|2025-11-05 07:05:00|5623.55|5622.05|5622.55|5621.05|5624.55|5623.05|5620.55|5619.05|576
1762326600000|2025-11-05 07:10:00|5621.55|5620.05|5617.55|5616.05|5621.55|5620.05|5617.55|5616.05|1212
1762326900000|2025-11-05 07:15:00|5618.05|5616.55|5613.55|5612.05|5618.05|5616.55|5613.55|5612.05|2077
1762327200000|2025-11-05 07:20:00|5614.55|5613.05|5615.55|5614.05|5615.55|5614.05|5613.55|5612.05|810
1762327500000|2025-11-05 07:25:00|5616.05|5614.55|5617.55|5616.05|5618.55|5617.05|5615.55|5614.05|897
1762327800000|2025-11-05 07:30:00|5618.05|5616.55|5617.55|5616.05|5620.55|5619.05|5616.55|5615.05|564
1762328100000|2025-11-05 07:35:00|5616.55|5615.05|5616.55|5615.05|5618.55|5617.05|5614.55|5613.05|815
1762328400000|2025-11-05 07:40:00|5617.55|5616.05|5620.55|5619.05|5621.55|5620.05|5617.55|5616.05|554
1762328700000|2025-11-05 07:45:00|5619.55|5618.05|5616.55|5615.05|5619.55|5618.05|5615.05|5613.55|526
1762329000000|2025-11-05 07:50:00|5617.55|5616.05|5620.55|5619.05|5621.55|5620.05|5615.55|5614.05|1276
1762329300000|2025-11-05 07:55:00|5621.55|5620.05|5612.55|5611.05|5621.55|5620.05|5612.55|5611.05|2567
1762329600000|2025-11-05 08:00:00|5613.55|5612.05|5609.55|5608.05|5613.55|5612.05|5606.55|5605.05|11942
1762329900000|2025-11-05 08:05:00|5610.55|5609.05|5618.55|5617.05|5619.55|5618.05|5609.55|5608.05|4689
1762330200000|2025-11-05 08:10:00|5619.05|5617.55|5622.55|5621.05|5624.55|5623.05|5617.55|5616.05|4411
1762330500000|2025-11-05 08:15:00|5623.05|5621.55|5618.55|5617.05|5627.55|5626.05|5618.55|5617.05|3340
1762330800000|2025-11-05 08:20:00|5617.55|5616.05|5619.55|5618.05|5619.55|5618.05|5613.55|5612.05|3228
1762331100000|2025-11-05 08:25:00|5618.55|5617.05|5625.55|5624.05|5625.55|5624.05|5616.55|5615.05|4384
1762331400000|2025-11-05 08:30:00|5626.55|5625.05|5631.55|5630.05|5631.55|5630.05|5625.55|5624.05|4208
1762331700000|2025-11-05 08:35:00|5630.55|5629.05|5633.55|5632.05|5634.55|5633.05|5629.05|5627.55|3660
1762332000000|2025-11-05 08:40:00|5634.2|5632.7|5639.2|5637.7|5639.2|5637.7|5634.2|5632.7|4880
1762332300000|2025-11-05 08:45:00|5640.2|5638.7|5643.2|5641.7|5643.2|5641.7|5637.2|5635.7|2961
1762332600000|2025-11-05 08:50:00|5643.04|5641.54|5640.04|5638.54|5646.04|5644.54|5638.04|5636.54|4488
1762332900000|2025-11-05 08:55:00|5640.54|5639.04|5637.04|5635.54|5641.04|5639.54|5637.04|5635.54|3054
1762333200000|2025-11-05 09:00:00|5637.83|5636.33|5636.83|5635.33|5639.83|5638.33|5633.83|5632.33|3032
1762333500000|2025-11-05 09:05:00|5637.83|5636.33|5639.83|5638.33|5640.83|5639.33|5635.83|5634.33|1132
1762333800000|2025-11-05 09:10:00|5639.35|5637.85|5635.35|5633.85|5640.35|5638.85|5633.35|5631.85|5650
1762334100000|2025-11-05 09:15:00|5636.35|5634.85|5627.35|5625.85|5636.35|5634.85|5627.35|5625.85|1950
1762334400000|2025-11-05 09:20:00|5627.72|5626.22|5625.72|5624.22|5629.72|5628.22|5625.72|5624.22|1837
1762334700000|2025-11-05 09:25:00|5624.72|5623.22|5623.72|5622.22|5626.72|5625.22|5621.72|5620.22|2848
1762335000000|2025-11-05 09:30:00|5623.39|5621.89|5618.39|5616.89|5623.39|5621.89|5617.39|5615.89|2757
1762335300000|2025-11-05 09:35:00|5619.39|5617.89|5623.39|5621.89|5623.39|5621.89|5618.39|5616.89|2372
1762335600000|2025-11-05 09:40:00|5623.36|5621.86|5626.36|5624.86|5628.36|5626.86|5623.36|5621.86|2959
1762335900000|2025-11-05 09:45:00|5625.36|5623.86|5625.36|5623.86|5626.36|5624.86|5622.36|5620.86|5708
1762336200000|2025-11-05 09:50:00|5625.32|5623.82|5627.32|5625.82|5628.32|5626.82|5624.32|5622.82|2069
1762336500000|2025-11-05 09:55:00|5628.32|5626.82|5625.32|5623.82|5629.32|5627.82|5625.32|5623.82|1790
1762336800000|2025-11-05 10:00:00|5625.1|5623.6|5623.1|5621.6|5626.1|5624.6|5620.1|5618.6|2415
1762337100000|2025-11-05 10:05:00|5622.1|5620.6|5619.1|5617.6|5623.1|5621.6|5619.1|5617.6|1441
1762337400000|2025-11-05 10:10:00|5619.63|5618.13|5618.63|5617.13|5619.63|5618.13|5615.63|5614.13|4138
1762337700000|2025-11-05 10:15:00|5617.63|5616.13|5621.63|5620.13|5622.63|5621.13|5617.63|5616.13|2123
1762338000000|2025-11-05 10:20:00|5621.6|5620.1|5622.6|5621.1|5623.6|5622.1|5620.6|5619.1|1199
1762338300000|2025-11-05 10:25:00|5623.6|5622.1|5622.6|5621.1|5623.6|5622.1|5621.6|5620.1|613
1762338600000|2025-11-05 10:30:00|5622.55|5621.05|5624.55|5623.05|5624.55|5623.05|5621.55|5620.05|2765
1762338900000|2025-11-05 10:35:00|5625.55|5624.05|5624.55|5623.05|5626.55|5625.05|5624.55|5623.05|999
1762339200000|2025-11-05 10:40:00|5624.38|5622.88|5625.38|5623.88|5626.38|5624.88|5624.38|5622.88|917
1762339500000|2025-11-05 10:45:00|5624.88|5623.38|5623.38|5621.88|5625.38|5623.88|5621.38|5619.88|1911
1762339800000|2025-11-05 10:50:00|5623.37|5621.87|5617.37|5615.87|5624.37|5622.87|5617.37|5615.87|1917
1762340100000|2025-11-05 10:55:00|5616.87|5615.37|5614.37|5612.87|5617.37|5615.87|5612.37|5610.87|2747
1762340400000|2025-11-05 11:00:00|5615.01|5613.51|5615.51|5614.01|5617.01|5615.51|5614.01|5612.51|4420
1762340700000|2025-11-05 11:05:00|5615.01|5613.51|5613.01|5611.51|5616.01|5614.51|5610.01|5608.51|1648
1762341000000|2025-11-05 11:10:00|5612.67|5611.17|5612.67|5611.17|5613.67|5612.17|5609.67|5608.17|1821
1762341300000|2025-11-05 11:15:00|5613.67|5612.17|5615.67|5614.17|5617.67|5616.17|5613.67|5612.17|2099
1762341600000|2025-11-05 11:20:00|5615.27|5613.77|5618.27|5616.77|5618.27|5616.77|5615.27|5613.77|2433
1762341900000|2025-11-05 11:25:00|5619.27|5617.77|5618.27|5616.77|5619.27|5617.77|5618.27|5616.77|2601
1762342200000|2025-11-05 11:30:00|5618.39|5616.89|5617.39|5615.89|5620.39|5618.89|5616.39|5614.89|1313
1762342500000|2025-11-05 11:35:00|5618.39|5616.89|5623.39|5621.89|5623.39|5621.89|5617.39|5615.89|802
1762342800000|2025-11-05 11:40:00|5623.36|5621.86|5627.36|5625.86|5627.36|5625.86|5623.36|5621.86|2100
1762343100000|2025-11-05 11:45:00|5628.36|5626.86|5628.36|5626.86|5629.36|5627.86|5627.36|5625.86|1736
1762343400000|2025-11-05 11:50:00|5627.86|5626.36|5629.86|5628.36|5631.86|5630.36|5627.86|5626.36|3204
1762343700000|2025-11-05 11:55:00|5628.86|5627.36|5629.86|5628.36|5630.86|5629.36|5627.86|5626.36|1685
1762344000000|2025-11-05 12:00:00|5630.19|5628.69|5631.19|5629.69|5631.19|5629.69|5629.19|5627.69|3161
1762344300000|2025-11-05 12:05:00|5632.19|5630.69|5635.19|5633.69|5636.19|5634.69|5630.19|5628.69|2525
1762344600000|2025-11-05 12:10:00|5634.67|5633.17|5631.67|5630.17|5634.67|5633.17|5631.67|5630.17|1794
1762344900000|2025-11-05 12:15:00|5632.67|5631.17|5635.67|5634.17|5636.67|5635.17|5631.67|5630.17|2585
1762345200000|2025-11-05 12:20:00|5636.14|5634.64|5639.14|5637.64|5639.14|5637.64|5636.14|5634.64|2242
1762345500000|2025-11-05 12:25:00|5639.64|5638.14|5638.14|5636.64|5640.14|5638.64|5637.14|5635.64|1838
1762345800000|2025-11-05 12:30:00|5638.27|5636.77|5638.27|5636.77|5639.27|5637.77|5636.27|5634.77|1292
1762346100000|2025-11-05 12:35:00|5639.27|5637.77|5639.27|5637.77|5639.27|5637.77|5637.27|5635.77|1112
1762346400000|2025-11-05 12:40:00|5638.96|5637.46|5639.96|5638.46|5640.96|5639.46|5638.96|5637.46|924
1762346700000|2025-11-05 12:45:00|5639.46|5637.96|5636.96|5635.46|5639.96|5638.46|5636.96|5635.46|2821
1762347000000|2025-11-05 12:50:00|5637.11|5635.61|5640.11|5638.61|5640.11|5638.61|5637.11|5635.61|1180
1762347300000|2025-11-05 12:55:00|5641.11|5639.61|5642.11|5640.61|5643.11|5641.61|5640.61|5639.11|1924
1762347600000|2025-11-05 13:00:00|5642.07|5640.57|5643.07|5641.57|5644.07|5642.57|5640.07|5638.57|2921
1762347900000|2025-11-05 13:05:00|5644.07|5642.57|5640.07|5638.57|5644.07|5642.57|5640.07|5638.57|906
1762348200000|2025-11-05 13:10:00|5640.59|5639.09|5638.59|5637.09|5640.59|5639.09|5638.59|5637.09|904
1762348500000|2025-11-05 13:15:00|5639.59|5638.09|5640.59|5639.09|5641.59|5640.09|5638.59|5637.09|1542
1762348800000|2025-11-05 13:20:00|5640.5|5639|5639.5|5638|5641.5|5640|5639.5|5638|728
1762349100000|2025-11-05 13:25:00|5640.5|5639|5642.5|5641|5642.5|5641|5639.5|5638|1092
1762349400000|2025-11-05 13:30:00|5642.3|5640.8|5640.3|5638.8|5643.3|5641.8|5640.3|5638.8|2217
1762349700000|2025-11-05 13:35:00|5641.3|5639.8|5642.3|5640.8|5643.3|5641.8|5639.3|5637.8|1413
1762350000000|2025-11-05 13:40:00|5642.52|5641.02|5644.52|5643.02|5646.02|5644.52|5641.52|5640.02|2108
1762350300000|2025-11-05 13:45:00|5645.52|5644.02|5644.52|5643.02|5645.52|5644.02|5643.52|5642.02|1377
1762350600000|2025-11-05 13:50:00|5644.48|5642.98|5645.48|5643.98|5645.48|5643.98|5642.48|5640.98|1124
1762350900000|2025-11-05 13:55:00|5644.48|5642.98|5643.48|5641.98|5644.48|5642.98|5641.48|5639.98|1644
1762351200000|2025-11-05 14:00:00|5643.38|5641.88|5642.38|5640.88|5643.38|5641.88|5641.38|5639.88|1174
1762351500000|2025-11-05 14:05:00|5643.38|5641.88|5643.38|5641.88|5645.38|5643.88|5642.38|5640.88|1102
1762351800000|2025-11-05 14:10:00|5643.5|5642|5638.5|5637|5643.5|5642|5637.5|5636|2503
1762352100000|2025-11-05 14:15:00|5637.5|5636|5638.5|5637|5638.5|5637|5636.5|5635|2063
1762352400000|2025-11-05 14:20:00|5638.83|5637.33|5640.83|5639.33|5641.83|5640.33|5638.83|5637.33|1411
1762352700000|2025-11-05 14:25:00|5639.83|5638.33|5640.83|5639.33|5642.83|5641.33|5639.83|5638.33|2668
1762353000000|2025-11-05 14:30:00|5640.32|5638.82|5644.32|5642.82|5646.32|5644.82|5640.32|5638.82|3494
1762353300000|2025-11-05 14:35:00|5645.32|5643.82|5648.32|5646.82|5649.32|5647.82|5644.32|5642.82|2771
1762353600000|2025-11-05 14:40:00|5648.39|5646.89|5645.39|5643.89|5649.39|5647.89|5645.39|5643.89|1694
1762353900000|2025-11-05 14:45:00|5646.39|5644.89|5652.39|5650.89|5652.39|5650.89|5644.39|5642.89|3463
1762354200000|2025-11-05 14:50:00|5652.42|5650.92|5658.42|5656.92|5659.42|5657.92|5652.42|5650.92|3788
1762354500000|2025-11-05 14:55:00|5659.42|5657.92|5661.42|5659.92|5662.42|5660.92|5658.42|5656.92|4137
1762354800000|2025-11-05 15:00:00|5661.08|5659.58|5664.08|5662.58|5664.08|5662.58|5658.08|5656.58|6431
1762355100000|2025-11-05 15:05:00|5665.08|5663.58|5672.08|5670.58|5672.08|5670.58|5664.08|5662.58|5445
1762355400000|2025-11-05 15:10:00|5671.75|5670.25|5668.75|5667.25|5672.75|5671.25|5668.75|5667.25|6662
1762355700000|2025-11-05 15:15:00|5667.75|5666.25|5667.75|5666.25|5669.75|5668.25|5666.75|5665.25|4744
1762356000000|2025-11-05 15:20:00|5668|5666.5|5678|5676.5|5678|5676.5|5667|5665.5|7105
1762356300000|2025-11-05 15:25:00|5677|5675.5|5680|5678.5|5682|5680.5|5675|5673.5|7409
1762356600000|2025-11-05 15:30:00|5679.71|5678.21|5676.71|5675.21|5679.71|5678.21|5675.71|5674.21|5299
1762356900000|2025-11-05 15:35:00|5675.71|5674.21|5676.71|5675.21|5678.71|5677.21|5675.71|5674.21|3599
1762357200000|2025-11-05 15:40:00|5676.67|5675.17|5681.67|5680.17|5681.67|5680.17|5676.67|5675.17|4656
1762357500000|2025-11-05 15:45:00|5680.67|5679.17|5679.67|5678.17|5682.67|5681.17|5678.67|5677.17|2941
1762357800000|2025-11-05 15:50:00|5679.58|5678.08|5673.58|5672.08|5679.58|5678.08|5672.58|5671.08|3342
1762358100000|2025-11-05 15:55:00|5672.58|5671.08|5672.58|5671.08|5673.58|5672.08|5669.58|5668.08|3234
1762358400000|2025-11-05 16:00:00|5672.75|5671.25|5666.75|5665.25|5672.75|5671.25|5664.75|5663.25|3111
1762358700000|2025-11-05 16:05:00|5665.75|5664.25|5665.75|5664.25|5668.75|5667.25|5663.75|5662.25|2553
1762359000000|2025-11-05 16:10:00|5666.03|5664.53|5660.03|5658.53|5666.03|5664.53|5660.03|5658.53|4221
1762359300000|2025-11-05 16:15:00|5661.03|5659.53|5664.03|5662.53|5666.03|5664.53|5661.03|5659.53|9839
1762359600000|2025-11-05 16:20:00|5663.9|5662.4|5666.9|5665.4|5666.9|5665.4|5660.9|5659.4|9420
1762359900000|2025-11-05 16:25:00|5665.9|5664.4|5670.9|5669.4|5672.9|5671.4|5665.9|5664.4|15791
1762360200000|2025-11-05 16:30:00|5669.9|5668.4|5669.9|5668.4|5670.9|5669.4|5666.9|5665.4|31706
1762360500000|2025-11-05 16:35:00|5670.9|5669.4|5672.9|5671.4|5673.9|5672.4|5668.9|5667.4|11705
1762360800000|2025-11-05 16:40:00|5673.9|5672.4|5674.9|5673.4|5675.9|5674.4|5671.9|5670.4|4071
1762361100000|2025-11-05 16:45:00|5673.9|5672.4|5677.9|5676.4|5677.9|5676.4|5673.9|5672.4|3328
1762361400000|2025-11-05 16:50:00|5676.9|5675.4|5676.9|5675.4|5678.9|5677.4|5675.9|5674.4|2150
1762361700000|2025-11-05 16:55:00|5677.9|5676.4|5676.9|5675.4|5677.9|5676.4|5676.9|5675.4|2239
1762362000000|2025-11-05 17:00:00|5675.9|5674.4|5676.9|5675.4|5678.9|5677.4|5675.9|5674.4|1577
1762362300000|2025-11-05 17:05:00|5677.9|5676.4|5678.9|5677.4|5679.9|5678.4|5676.9|5675.4|1346
1762362600000|2025-11-05 17:10:00|5677.9|5676.4|5679.9|5678.4|5680.9|5679.4|5677.9|5676.4|882
1762362900000|2025-11-05 17:15:00|5678.9|5677.4|5679.9|5678.4|5679.9|5678.4|5678.9|5677.4|496
1762363200000|2025-11-05 17:20:00|5680.9|5679.4|5681.9|5680.4|5682.9|5681.4|5680.9|5679.4|1013
1762363500000|2025-11-05 17:25:00|5682.9|5681.4|5683.9|5682.4|5683.9|5682.4|5681.9|5680.4|1073
1762363800000|2025-11-05 17:30:00|5684.9|5683.4|5683.9|5682.4|5684.9|5683.4|5682.9|5681.4|1622
1762364100000|2025-11-05 17:35:00|5684.9|5683.4|5685.9|5684.4|5685.9|5684.4|5684.9|5683.4|686
1762364400000|2025-11-05 17:40:00|5684.9|5683.4|5683.9|5682.4|5684.9|5683.4|5683.9|5682.4|723
1762364700000|2025-11-05 17:45:00|5684.9|5683.4|5681.9|5680.4|5684.9|5683.4|5681.9|5680.4|730
1762365000000|2025-11-05 17:50:00|5680.9|5679.4|5680.9|5679.4|5681.9|5680.4|5680.9|5679.4|1212
1762365300000|2025-11-05 17:55:00|5680.4|5678.9|5681.9|5680.4|5681.9|5680.4|5679.9|5678.4|939
1762365600000|2025-11-05 18:00:00|5680.9|5679.4|5682.9|5681.4|5682.9|5681.4|5680.9|5679.4|687
1762365900000|2025-11-05 18:05:00|5683.4|5681.9|5681.9|5680.4|5683.9|5682.4|5681.9|5680.4|561
1762366200000|2025-11-05 18:10:00|5680.9|5679.4|5681.9|5680.4|5681.9|5680.4|5680.9|5679.4|1020
1762366500000|2025-11-05 18:15:00|5682.9|5681.4|5681.9|5680.4|5683.9|5682.4|5681.9|5680.4|395
1762366800000|2025-11-05 18:20:00|5682.9|5681.4|5681.9|5680.4|5682.9|5681.4|5681.9|5680.4|223
1762367100000|2025-11-05 18:25:00|5682.9|5681.4|5683.9|5682.4|5683.9|5682.4|5681.9|5680.4|356
1762367400000|2025-11-05 18:30:00|5683.4|5681.9|5683.9|5682.4|5683.9|5682.4|5682.9|5681.4|334
1762367700000|2025-11-05 18:35:00|5684.9|5683.4|5685.9|5684.4|5685.9|5684.4|5684.9|5683.4|201
1762368000000|2025-11-05 18:40:00|5684.9|5683.4|5684.9|5683.4|5685.9|5684.4|5684.9|5683.4|403
1762368300000|2025-11-05 18:45:00|5683.9|5682.4|5684.9|5683.4|5685.9|5684.4|5683.9|5682.4|354
1762368600000|2025-11-05 18:50:00|5685.4|5683.9|5686.9|5685.4|5686.9|5685.4|5684.9|5683.4|394
1762368900000|2025-11-05 18:55:00|5685.9|5684.4|5685.9|5684.4|5686.9|5685.4|5685.9|5684.4|450
1762369200000|2025-11-05 19:00:00|5684.9|5683.4|5683.9|5682.4|5685.9|5684.4|5683.9|5682.4|405
1762369500000|2025-11-05 19:05:00|5684.9|5683.4|5682.9|5681.4|5684.9|5683.4|5681.9|5680.4|379
1762369800000|2025-11-05 19:10:00|5683.9|5682.4|5684.9|5683.4|5684.9|5683.4|5682.9|5681.4|208
1762370100000|2025-11-05 19:15:00|5685.9|5684.4|5685.9|5684.4|5685.9|5684.4|5684.9|5683.4|282
1762370400000|2025-11-05 19:20:00|5684.9|5683.4|5685.9|5684.4|5685.9|5684.4|5684.9|5683.4|98
1762370700000|2025-11-05 19:25:00|5684.9|5683.4|5684.9|5683.4|5685.9|5684.4|5684.9|5683.4|482
1762371000000|2025-11-05 19:30:00|5685.9|5684.4|5685.9|5684.4|5685.9|5684.4|5684.9|5683.4|312
1762371300000|2025-11-05 19:35:00|5684.9|5683.4|5685.9|5684.4|5685.9|5684.4|5684.9|5683.4|224
1762371600000|2025-11-05 19:40:00|||||||||30
1762371900000|2025-11-05 19:45:00|5684.9|5683.4|5684.9|5683.4|5684.9|5683.4|5684.9|5683.4|146
1762372200000|2025-11-05 19:50:00|5685.9|5684.4|5684.9|5683.4|5685.9|5684.4|5684.9|5683.4|329
1762372500000|2025-11-05 19:55:00|5683.9|5682.4|5684.9|5683.4|5684.9|5683.4|5683.9|5682.4|323
1762372800000|2025-11-05 20:00:00|5685.9|5684.4|5685.9|5684.4|5686.9|5685.4|5684.9|5683.4|608
1762373100000|2025-11-05 20:05:00|5684.9|5683.4|5686.9|5685.4|5686.9|5685.4|5684.9|5683.4|632
1762373400000|2025-11-05 20:10:00|5686.4|5684.9|5686.9|5685.4|5686.9|5685.4|5686.4|5684.9|348
1762373700000|2025-11-05 20:15:00|5685.9|5684.4|5685.9|5684.4|5685.9|5684.4|5684.9|5683.4|533
1762374000000|2025-11-05 20:20:00|5684.9|5683.4|5684.9|5683.4|5684.9|5683.4|5684.9|5683.4|113
1762374300000|2025-11-05 20:25:00|5683.9|5682.4|5684.9|5683.4|5684.9|5683.4|5683.9|5682.4|291
1762374600000|2025-11-05 20:30:00|5684.4|5682.9|5682.9|5681.4|5684.9|5683.4|5682.9|5681.4|348
1762374900000|2025-11-05 20:35:00|5683.9|5682.4|5684.9|5683.4|5684.9|5683.4|5683.9|5682.4|542
1762375200000|2025-11-05 20:40:00|5685.9|5684.4|5683.9|5682.4|5685.9|5684.4|5683.9|5682.4|437
1762375500000|2025-11-05 20:45:00|5684.9|5683.4|5682.9|5681.4|5684.9|5683.4|5682.9|5681.4|396
1762375800000|2025-11-05 20:50:00|5681.9|5680.4|5681.9|5680.4|5682.9|5681.4|5681.9|5680.4|1251
1762376100000|2025-11-05 20:55:00|5682.9|5681.4|5678.9|5677.4|5682.9|5681.4|5676.9|5675.4|3425
1762376400000|2025-11-05 21:00:00|5678.4|5676.9|5681.55|5678.55|5681.55|5678.55|5676.25|5673.25|43
1762376700000|2025-11-05 21:05:00|5681.85|5678.85|5678.35|5675.35|5682.55|5679.55|5678.35|5675.35|0
1762377000000|2025-11-05 21:10:00|5678.45|5675.45|5677.35|5674.35|5678.45|5675.45|5676.25|5673.25|0
1762377300000|2025-11-05 21:15:00|5676.95|5673.95|5679.65|5676.65|5679.95|5676.95|5676.35|5673.35|0
1762377600000|2025-11-05 21:20:00|5679.45|5676.45|5680.25|5677.25|5680.35|5677.35|5678.75|5675.75|0
1762377900000|2025-11-05 21:25:00|5680.45|5677.45|5679.25|5676.25|5680.85|5677.85|5679.15|5676.15|0
1762378200000|2025-11-05 21:30:00|5679.55|5676.55|5680.75|5677.75|5681.05|5678.05|5679.35|5676.35|0
1762378500000|2025-11-05 21:35:00|5680.85|5677.85|5680.95|5677.95|5681.25|5678.25|5680.15|5677.15|0
1762378800000|2025-11-05 21:40:00|5680.75|5677.75|5680.75|5677.75|5681.05|5678.05|5680.35|5677.35|0
1762379100000|2025-11-05 21:45:00|5680.55|5677.55|5681.15|5678.15|5681.45|5678.45|5680.45|5677.45|0
1762379400000|2025-11-05 21:50:00|5681.05|5678.05|5680.95|5677.95|5681.85|5678.85|5680.55|5677.55|0
1762379700000|2025-11-05 21:55:00|5681.15|5678.15|5680.05|5677.05|5681.55|5678.55|5680.05|5677.05|0
1762380000000|2025-11-05 22:00:00|5680.15|5677.15|5681.8|5678.8|5681.8|5678.8|5679.95|5676.95|0
1762380300000|2025-11-05 22:05:00|5681.9|5678.9|5681.9|5678.9|5682|5679|5681.9|5678.9|0
1762380600000|2025-11-05 22:10:00|5681.8|5678.8|5681.8|5678.8|5682|5679|5681.7|5678.7|0
1762380900000|2025-11-05 22:15:00|5681.9|5678.9|5681.8|5678.8|5681.9|5678.9|5681.7|5678.7|0
1762381200000|2025-11-05 22:20:00|5681.7|5678.7|5681.6|5678.6|5681.7|5678.7|5681.3|5678.3|0
1762381500000|2025-11-05 22:25:00|5681.7|5678.7|5681.6|5678.6|5681.7|5678.7|5681.6|5678.6|0
1762381800000|2025-11-05 22:30:00|5681.5|5678.5|5681.1|5678.1|5681.5|5678.5|5680.6|5677.6|0
1762382100000|2025-11-05 22:35:00|5681.2|5678.2|5681.1|5678.1|5681.2|5678.2|5680.3|5677.3|0
1762382400000|2025-11-05 22:40:00|5681|5678|5681.4|5678.4|5681.5|5678.5|5681|5678|0
1762382700000|2025-11-05 22:45:00|5681.5|5678.5|5681.2|5678.2|5681.9|5678.9|5681|5678|0
1762383000000|2025-11-05 22:50:00|5681.9|5678.9|5681.7|5678.7|5682.2|5679.2|5681.3|5678.3|0
1762383300000|2025-11-05 22:55:00|5681.8|5678.8|5682.1|5679.1|5682.1|5679.1|5681.8|5678.8|0
1762383600000|2025-11-05 23:00:00|5683|5680|5678.5|5675.5|5683.3|5680.3|5678.5|5675.5|0
1762383900000|2025-11-05 23:05:00|5678.4|5675.4|5678.7|5675.7|5679.5|5676.5|5677.6|5674.6|0
1762384200000|2025-11-05 23:10:00|5678.8|5675.8|5680.8|5677.8|5681.2|5678.2|5678.5|5675.5|0
1762384500000|2025-11-05 23:15:00|5680.9|5677.9|5681|5678|5682.1|5679.1|5680.6|5677.6|0
1762384800000|2025-11-05 23:20:00|5680.9|5677.9|5679.2|5676.2|5681.3|5678.3|5679.2|5676.2|0
1762385100000|2025-11-05 23:25:00|5679.1|5676.1|5680.4|5677.4|5681.2|5678.2|5678.4|5675.4|0
1762385400000|2025-11-05 23:30:00|5680.3|5677.3|5680.6|5677.6|5681.5|5678.5|5680.3|5677.3|0
1762385700000|2025-11-05 23:35:00|5680.7|5677.7|5681.7|5678.7|5681.8|5678.8|5680|5677|0
1762386000000|2025-11-05 23:40:00|5681.6|5678.6|5685|5682|5685.2|5682.2|5681.1|5678.1|0
1762386300000|2025-11-05 23:45:00|5684.9|5681.9|5684|5681|5685|5682|5683.6|5680.6|0
1762386600000|2025-11-05 23:50:00|5683.9|5680.9|5684.1|5681.1|5684.9|5681.9|5682.2|5679.2|0
1762386900000|2025-11-05 23:55:00|5684.2|5681.2|5685.4|5682.4|5685.9|5682.9|5684.1|5681.1|0
1762387200000|2025-11-06 00:00:00|5685.5|5682.5|5683.8|5680.8|5685.5|5682.5|5682.3|5679.3|0
1762387500000|2025-11-06 00:05:00|5683.9|5680.9|5682.5|5679.5|5684|5681|5681.5|5678.5|0
1762387800000|2025-11-06 00:10:00|5682.4|5679.4|5679.7|5676.7|5682.5|5679.5|5678.5|5675.5|0
1762388100000|2025-11-06 00:15:00|5679.8|5676.8|5676.1|5674.1|5680.3|5677.3|5673.1|5671.1|445
1762388400000|2025-11-06 00:20:00|5675.1|5673.1|5671.1|5669.1|5675.6|5673.6|5671.1|5669.1|98
1762388700000|2025-11-06 00:25:00|5670.6|5668.6|5670.1|5668.1|5670.6|5668.6|5665.6|5663.6|199
1762389000000|2025-11-06 00:30:00|5669.6|5667.6|5668.1|5666.1|5671.1|5669.1|5668.1|5666.1|65
1762389300000|2025-11-06 00:35:00|5669.1|5667.1|5672.1|5670.1|5672.1|5670.1|5668.6|5666.6|55
1762389600000|2025-11-06 00:40:00|5671.1|5669.1|5670.1|5668.1|5672.1|5670.1|5670.1|5668.1|39
1762389900000|2025-11-06 00:45:00|5669.1|5667.1|5669.1|5667.1|5670.1|5668.1|5669.1|5667.1|35
1762390200000|2025-11-06 00:50:00|5669.6|5667.6|5669.1|5667.1|5670.1|5668.1|5668.1|5666.1|37
1762390500000|2025-11-06 00:55:00|5670.1|5668.1|5669.1|5667.1|5671.1|5669.1|5668.1|5666.1|175
1762390800000|2025-11-06 01:00:00|5669.6|5667.6|5665.1|5663.1|5669.6|5667.6|5664.1|5662.1|82
1762391100000|2025-11-06 01:05:00|5664.6|5662.6|5662.6|5660.6|5666.1|5664.1|5662.1|5660.1|168
1762391400000|2025-11-06 01:10:00|5662.1|5660.1|5664.1|5662.1|5664.1|5662.1|5661.1|5659.1|171
1762391700000|2025-11-06 01:15:00|5665.1|5663.1|5661.1|5659.1|5666.1|5664.1|5661.1|5659.1|250
1762392000000|2025-11-06 01:20:00|5661.6|5659.6|5661.1|5659.1|5663.1|5661.1|5661.1|5659.1|210
1762392300000|2025-11-06 01:25:00|5660.6|5658.6|5657.1|5655.1|5661.1|5659.1|5656.1|5654.1|313
1762392600000|2025-11-06 01:30:00|5657.6|5655.6|5662.6|5660.6|5663.1|5661.1|5657.6|5655.6|109
1762392900000|2025-11-06 01:35:00|5663.1|5661.1|5666.6|5664.6|5667.1|5665.1|5662.6|5660.6|93
1762393200000|2025-11-06 01:40:00|5667.1|5665.1|5668.1|5666.1|5668.1|5666.1|5666.1|5664.1|100
1762393500000|2025-11-06 01:45:00|5667.6|5665.6|5666.1|5664.1|5669.1|5667.1|5666.1|5664.1|21
1762393800000|2025-11-06 01:50:00|5665.6|5663.6|5666.1|5664.1|5666.6|5664.6|5665.1|5663.1|130
1762394100000|2025-11-06 01:55:00|5666.6|5664.6|5668.1|5666.1|5669.1|5667.1|5666.6|5664.6|132
1762394400000|2025-11-06 02:00:00|5667.6|5665.6|5665.1|5663.1|5667.6|5665.6|5665.1|5663.1|31
1762394700000|2025-11-06 02:05:00|5665.6|5663.6|5666.1|5664.1|5666.1|5664.1|5665.1|5663.1|32
1762395000000|2025-11-06 02:10:00|5665.6|5663.6|5665.1|5663.1|5666.1|5664.1|5663.6|5661.6|97
1762395300000|2025-11-06 02:15:00|5666.1|5664.1|5668.1|5666.1|5669.1|5667.1|5665.6|5663.6|30
1762395600000|2025-11-06 02:20:00|5667.6|5665.6|5667.1|5665.1|5669.1|5667.1|5667.1|5665.1|41
1762395900000|2025-11-06 02:25:00|5668.1|5666.1|5666.1|5664.1|5668.1|5666.1|5666.1|5664.1|36
1762396200000|2025-11-06 02:30:00|5667.1|5665.1|5668.1|5666.1|5669.1|5667.1|5666.1|5664.1|69
1762396500000|2025-11-06 02:35:00|5669.1|5667.1|5669.1|5667.1|5670.1|5668.1|5668.1|5666.1|63
1762396800000|2025-11-06 02:40:00|5670.1|5668.1|5670.1|5668.1|5672.1|5670.1|5670.1|5668.1|85
1762397100000|2025-11-06 02:45:00|5669.6|5667.6|5671.1|5669.1|5671.1|5669.1|5669.1|5667.1|56
1762397400000|2025-11-06 02:50:00|5671.6|5669.6|5670.6|5668.6|5672.1|5670.1|5670.6|5668.6|37
1762397700000|2025-11-06 02:55:00|5671.1|5669.1|5672.1|5670.1|5672.1|5670.1|5670.1|5668.1|23
1762398000000|2025-11-06 03:00:00|5673.1|5671.1|5673.1|5671.1|5673.1|5671.1|5673.1|5671.1|47
1762398300000|2025-11-06 03:05:00|5672.1|5670.1|5672.1|5670.1|5672.1|5670.1|5671.1|5669.1|114
1762398600000|2025-11-06 03:10:00|||||||||46
1762398900000|2025-11-06 03:15:00|5673.1|5671.1|5670.1|5668.1|5674.1|5672.1|5670.1|5668.1|94
1762399200000|2025-11-06 03:20:00|5669.6|5667.6|5671.1|5669.1|5671.1|5669.1|5669.1|5667.1|59
1762399500000|2025-11-06 03:25:00|5670.1|5668.1|5671.1|5669.1|5671.1|5669.1|5669.1|5667.1|70
1762399800000|2025-11-06 03:30:00|5671.6|5669.6|5670.1|5668.1|5671.6|5669.6|5668.6|5666.6|68
1762400100000|2025-11-06 03:35:00|5669.1|5667.1|5672.1|5670.1|5673.1|5671.1|5669.1|5667.1|42
1762400400000|2025-11-06 03:40:00|5673.1|5671.1|5673.1|5671.1|5674.1|5672.1|5672.1|5670.1|85
1762400700000|2025-11-06 03:45:00|5672.1|5670.1|5672.1|5670.1|5672.1|5670.1|5670.6|5668.6|72
1762401000000|2025-11-06 03:50:00|5673.1|5671.1|5669.1|5667.1|5673.1|5671.1|5669.1|5667.1|173
1762401300000|2025-11-06 03:55:00|5668.6|5666.6|5672.1|5670.1|5672.1|5670.1|5666.1|5664.1|127
1762401600000|2025-11-06 04:00:00|5671.1|5669.1|5670.1|5668.1|5671.6|5669.6|5670.1|5668.1|15
1762401900000|2025-11-06 04:05:00|5670.6|5668.6|5672.1|5670.1|5672.6|5670.6|5670.1|5668.1|101
1762402200000|2025-11-06 04:10:00|5671.6|5669.6|5673.1|5671.1|5673.1|5671.1|5671.6|5669.6|3
1762402500000|2025-11-06 04:15:00|5673.6|5671.6|5675.1|5673.1|5675.1|5673.1|5673.1|5671.1|6
1762402800000|2025-11-06 04:20:00|5674.6|5672.6|5675.1|5673.1|5675.1|5673.1|5674.1|5672.1|4
1762403100000|2025-11-06 04:25:00|5674.6|5672.6|5674.1|5672.1|5675.1|5673.1|5673.1|5671.1|5
1762403400000|2025-11-06 04:30:00|5674.6|5672.6|5674.1|5672.1|5675.1|5673.1|5674.1|5672.1|13
1762403700000|2025-11-06 04:35:00|5674.6|5672.6|5672.1|5670.1|5674.6|5672.6|5672.1|5670.1|19
1762404000000|2025-11-06 04:40:00|5671.6|5669.6|5674.1|5672.1|5674.1|5672.1|5671.6|5669.6|13
1762404300000|2025-11-06 04:45:00|5673.6|5671.6|5671.1|5669.1|5674.1|5672.1|5671.1|5669.1|18
1762404600000|2025-11-06 04:50:00|5672.1|5670.1|5671.1|5669.1|5672.1|5670.1|5669.1|5667.1|18
1762404900000|2025-11-06 04:55:00|5670.6|5668.6|5673.1|5671.1|5673.1|5671.1|5670.1|5668.1|36
1762405200000|2025-11-06 05:00:00|5673.6|5671.6|5673.1|5671.1|5674.1|5672.1|5672.6|5670.6|9
1762405500000|2025-11-06 05:05:00|5672.6|5670.6|5671.1|5669.1|5673.1|5671.1|5670.6|5668.6|34
1762405800000|2025-11-06 05:10:00|5670.1|5668.1|5670.6|5668.6|5671.1|5669.1|5669.1|5667.1|32
1762406100000|2025-11-06 05:15:00|5671.1|5669.1|5671.1|5669.1|5672.1|5670.1|5670.1|5668.1|16
1762406400000|2025-11-06 05:20:00|5671.6|5669.6|5672.1|5670.1|5672.6|5670.6|5671.1|5669.1|1
1762406700000|2025-11-06 05:25:00|5671.1|5669.1|5671.1|5669.1|5672.1|5670.1|5670.6|5668.6|33
1762407000000|2025-11-06 05:30:00|5671.6|5669.6|5671.1|5669.1|5672.1|5670.1|5670.6|5668.6|23
1762407300000|2025-11-06 05:35:00|5670.6|5668.6|5669.6|5667.6|5671.1|5669.1|5669.1|5667.1|19
1762407600000|2025-11-06 05:40:00|5670.1|5668.1|5668.1|5666.1|5670.1|5668.1|5668.1|5666.1|54
1762407900000|2025-11-06 05:45:00|5667.6|5665.6|5667.6|5665.6|5668.1|5666.1|5666.6|5664.6|29
1762408200000|2025-11-06 05:50:00|5668.1|5666.1|5666.1|5664.1|5668.6|5666.6|5666.1|5664.1|11
1762408500000|2025-11-06 05:55:00|5666.6|5664.6|5667.6|5665.6|5668.1|5666.1|5666.1|5664.1|26
1762408800000|2025-11-06 06:00:00|5667.1|5665.1|5671.1|5669.1|5671.1|5669.1|5666.1|5664.1|69
1762409100000|2025-11-06 06:05:00|5672.1|5670.1|5667.1|5665.1|5672.1|5670.1|5667.1|5665.1|66
1762409400000|2025-11-06 06:10:00|5668.1|5666.1|5668.1|5666.1|5668.1|5666.1|5667.6|5665.6|22
1762409700000|2025-11-06 06:15:00|5669.1|5667.1|5669.1|5667.1|5670.1|5668.1|5668.1|5666.1|84
1762410000000|2025-11-06 06:20:00|5668.1|5666.1|5667.1|5665.1|5669.1|5667.1|5667.1|5665.1|40
1762410300000|2025-11-06 06:25:00|5668.1|5666.1|5666.1|5664.1|5668.1|5666.1|5665.1|5663.1|57
1762410600000|2025-11-06 06:30:00|5666.6|5664.6|5667.1|5665.1|5668.1|5666.1|5664.1|5662.1|231
1762410900000|2025-11-06 06:35:00|5668.1|5666.1|5670.6|5668.6|5672.1|5670.1|5668.1|5666.1|265
1762411200000|2025-11-06 06:40:00|5670.1|5668.1|5669.1|5667.1|5671.1|5669.1|5668.1|5666.1|150
1762411500000|2025-11-06 06:45:00|5669.6|5667.6|5670.1|5668.1|5671.1|5669.1|5669.1|5667.1|205
1762411800000|2025-11-06 06:50:00|5671.1|5669.1|5669.1|5667.1|5671.1|5669.1|5669.1|5667.1|13
1762412100000|2025-11-06 06:55:00|5668.1|5666.1|5668.1|5666.1|5669.1|5667.1|5668.1|5666.1|105
1762412400000|2025-11-06 07:00:00|5667.85|5666.35|5668.85|5667.35|5668.85|5667.35|5665.85|5664.35|852
1762412700000|2025-11-06 07:05:00|5667.85|5666.35|5664.85|5663.35|5668.85|5667.35|5664.85|5663.35|364
1762413000000|2025-11-06 07:10:00|5665.85|5664.35|5665.85|5664.35|5666.85|5665.35|5663.85|5662.35|411
1762413300000|2025-11-06 07:15:00|5666.85|5665.35|5665.85|5664.35|5666.85|5665.35|5663.85|5662.35|357
1762413600000|2025-11-06 07:20:00|5666.85|5665.35|5670.85|5669.35|5670.85|5669.35|5666.85|5665.35|229
1762413900000|2025-11-06 07:25:00|5671.85|5670.35|5669.85|5668.35|5673.85|5672.35|5668.85|5667.35|363
1762414200000|2025-11-06 07:30:00|5670.85|5669.35|5664.85|5663.35|5670.85|5669.35|5664.85|5663.35|646
1762414500000|2025-11-06 07:35:00|5663.85|5662.35|5662.85|5661.35|5665.85|5664.35|5662.85|5661.35|670
1762414800000|2025-11-06 07:40:00|5663.85|5662.35|5662.85|5661.35|5663.85|5662.35|5658.85|5657.35|1952
1762415100000|2025-11-06 07:45:00|5663.35|5661.85|5662.85|5661.35|5663.85|5662.35|5661.35|5659.85|1317
1762415400000|2025-11-06 07:50:00|5663.85|5662.35|5654.85|5653.35|5663.85|5662.35|5654.85|5653.35|1549
1762415700000|2025-11-06 07:55:00|5655.85|5654.35|5656.85|5655.35|5657.85|5656.35|5654.85|5653.35|2723
1762416000000|2025-11-06 08:00:00|5655.85|5654.35|5646.85|5645.35|5658.85|5657.35|5645.85|5644.35|11393
1762416300000|2025-11-06 08:05:00|5647.35|5645.85|5654.85|5653.35|5654.85|5653.35|5646.85|5645.35|4803
1762416600000|2025-11-06 08:10:00|5654.35|5652.85|5652.85|5651.35|5657.85|5656.35|5649.85|5648.35|3855
1762416900000|2025-11-06 08:15:00|5651.85|5650.35|5645.85|5644.35|5651.85|5650.35|5645.85|5644.35|3955
1762417200000|2025-11-06 08:20:00|5646.85|5645.35|5652.85|5651.35|5653.85|5652.35|5645.85|5644.35|3211
1762417500000|2025-11-06 08:25:00|5653.35|5651.85|5650.85|5649.35|5656.85|5655.35|5650.85|5649.35|2582
1762417800000|2025-11-06 08:30:00|5651.85|5650.35|5644.85|5643.35|5653.85|5652.35|5643.85|5642.35|4579
1762418100000|2025-11-06 08:35:00|5645.35|5643.85|5646.25|5644.75|5648.25|5646.75|5644.85|5643.35|2645
1762418400000|2025-11-06 08:40:00|5647.11|5645.61|5647.11|5645.61|5648.11|5646.61|5644.11|5642.61|2485
1762418700000|2025-11-06 08:45:00|5646.61|5645.11|5648.11|5646.61|5650.11|5648.61|5644.11|5642.61|2786
1762419000000|2025-11-06 08:50:00|5648.17|5646.67|5648.17|5646.67|5653.17|5651.67|5648.17|5646.67|2179
1762419300000|2025-11-06 08:55:00|5647.17|5645.67|5650.17|5648.67|5651.17|5649.67|5645.17|5643.67|2908
1762419600000|2025-11-06 09:00:00|5650.2|5648.7|5655.2|5653.7|5656.2|5654.7|5650.2|5648.7|1714
1762419900000|2025-11-06 09:05:00|5656.2|5654.7|5659.2|5657.7|5659.2|5657.7|5654.2|5652.7|2042
1762420200000|2025-11-06 09:10:00|5658.79|5657.29|5658.79|5657.29|5658.79|5657.29|5656.79|5655.29|1648
1762420500000|2025-11-06 09:15:00|5659.79|5658.29|5664.79|5663.29|5664.79|5663.29|5659.79|5658.29|3892
1762420800000|2025-11-06 09:20:00|5664.82|5663.32|5661.82|5660.32|5664.82|5663.32|5660.82|5659.32|5466
1762421100000|2025-11-06 09:25:00|5662.82|5661.32|5662.82|5661.32|5663.32|5661.82|5660.82|5659.32|778
1762421400000|2025-11-06 09:30:00|5663.07|5661.57|5662.07|5660.57|5664.07|5662.57|5661.07|5659.57|1486
1762421700000|2025-11-06 09:35:00|5661.07|5659.57|5660.07|5658.57|5661.07|5659.57|5659.07|5657.57|656
1762422000000|2025-11-06 09:40:00|5660.19|5658.69|5662.19|5660.69|5662.19|5660.69|5659.19|5657.69|4699
1762422300000|2025-11-06 09:45:00|5663.19|5661.69|5666.19|5664.69|5667.19|5665.69|5663.19|5661.69|1560
1762422600000|2025-11-06 09:50:00|5666.01|5664.51|5664.01|5662.51|5667.01|5665.51|5664.01|5662.51|1289
1762422900000|2025-11-06 09:55:00|5664.51|5663.01|5663.01|5661.51|5666.01|5664.51|5662.01|5660.51|2741
1762423200000|2025-11-06 10:00:00|5663.36|5661.86|5666.36|5664.86|5666.36|5664.86|5661.36|5659.86|1435
1762423500000|2025-11-06 10:05:00|5665.36|5663.86|5663.36|5661.86|5666.36|5664.86|5663.36|5661.86|999
1762423800000|2025-11-06 10:10:00|5662.88|5661.38|5665.88|5664.38|5665.88|5664.38|5662.88|5661.38|1334
1762424100000|2025-11-06 10:15:00|5666.88|5665.38|5667.88|5666.38|5668.88|5667.38|5663.88|5662.38|2789
1762424400000|2025-11-06 10:20:00|5667.7|5666.2|5667.7|5666.2|5668.7|5667.2|5666.7|5665.2|1874
1762424700000|2025-11-06 10:25:00|5666.7|5665.2|5671.7|5670.2|5671.7|5670.2|5666.7|5665.2|2181
1762425000000|2025-11-06 10:30:00|5671.33|5669.83|5672.33|5670.83|5673.33|5671.83|5670.33|5668.83|2261
1762425300000|2025-11-06 10:35:00|5673.33|5671.83|5668.33|5666.83|5673.33|5671.83|5668.33|5666.83|1700
1762425600000|2025-11-06 10:40:00|5668.71|5667.21|5669.71|5668.21|5669.71|5668.21|5667.71|5666.21|1035
1762425900000|2025-11-06 10:45:00|5668.71|5667.21|5666.71|5665.21|5668.71|5667.21|5664.71|5663.21|1835
1762426200000|2025-11-06 10:50:00|5666.72|5665.22|5666.72|5665.22|5667.72|5666.22|5664.72|5663.22|1908
1762426500000|2025-11-06 10:55:00|5665.72|5664.22|5663.72|5662.22|5666.72|5665.22|5663.72|5662.22|1577
1762426800000|2025-11-06 11:00:00|5663.84|5662.34|5663.84|5662.34|5664.84|5663.34|5661.84|5660.34|1666
1762427100000|2025-11-06 11:05:00|5664.84|5663.34|5663.84|5662.34|5665.84|5664.34|5663.84|5662.34|801
1762427400000|2025-11-06 11:10:00|5663.96|5662.46|5664.96|5663.46|5664.96|5663.46|5662.96|5661.46|1195
1762427700000|2025-11-06 11:15:00|5663.96|5662.46|5667.96|5666.46|5667.96|5666.46|5663.96|5662.46|496
1762428000000|2025-11-06 11:20:00|5667.38|5665.88|5665.38|5663.88|5668.38|5666.88|5664.88|5663.38|1256
1762428300000|2025-11-06 11:25:00|5665.88|5664.38|5666.38|5664.88|5667.38|5665.88|5664.38|5662.88|1073
1762428600000|2025-11-06 11:30:00|5666.77|5665.27|5666.77|5665.27|5667.77|5666.27|5665.77|5664.27|1156
1762428900000|2025-11-06 11:35:00|5667.27|5665.77|5668.77|5667.27|5669.77|5668.27|5666.77|5665.27|2575
1762429200000|2025-11-06 11:40:00|5668.69|5667.19|5669.69|5668.19|5670.69|5669.19|5668.69|5667.19|674
1762429500000|2025-11-06 11:45:00|5668.69|5667.19|5666.69|5665.19|5669.69|5668.19|5666.69|5665.19|740
1762429800000|2025-11-06 11:50:00|5666.65|5665.15|5663.65|5662.15|5666.65|5665.15|5662.65|5661.15|1197
1762430100000|2025-11-06 11:55:00|5662.65|5661.15|5662.15|5660.65|5662.65|5661.15|5661.65|5660.15|1020
1762430400000|2025-11-06 12:00:00|5662.42|5660.92|5662.42|5660.92|5664.92|5663.42|5660.92|5659.42|1769
1762430700000|2025-11-06 12:05:00|5661.92|5660.42|5663.92|5662.42|5664.92|5663.42|5661.92|5660.42|1794
1762431000000|2025-11-06 12:10:00|5663.82|5662.32|5659.82|5658.32|5664.82|5663.32|5659.82|5658.32|1772
1762431300000|2025-11-06 12:15:00|5660.82|5659.32|5656.82|5655.32|5660.82|5659.32|5656.82|5655.32|886
1762431600000|2025-11-06 12:20:00|5657.26|5655.76|5658.26|5656.76|5660.26|5658.76|5655.26|5653.76|2159
1762431900000|2025-11-06 12:25:00|5657.26|5655.76|5656.26|5654.76|5657.26|5655.76|5655.26|5653.76|624
1762432200000|2025-11-06 12:30:00|5655.93|5654.43|5655.93|5654.43|5656.93|5655.43|5654.93|5653.43|983
1762432500000|2025-11-06 12:35:00|5656.93|5655.43|5655.93|5654.43|5657.93|5656.43|5654.93|5653.43|1754
1762432800000|2025-11-06 12:40:00|5656.16|5654.66|5657.16|5655.66|5657.16|5655.66|5656.16|5654.66|394
1762433100000|2025-11-06 12:45:00|5658.16|5656.66|5659.16|5657.66|5660.16|5658.66|5658.16|5656.66|952
1762433400000|2025-11-06 12:50:00|5658.88|5657.38|5658.88|5657.38|5659.88|5658.38|5658.38|5656.88|1177
1762433700000|2025-11-06 12:55:00|5659.88|5658.38|5661.88|5660.38|5661.88|5660.38|5659.88|5658.38|1758
1762434000000|2025-11-06 13:00:00|5661.73|5660.23|5660.73|5659.23|5661.73|5660.23|5659.73|5658.23|3303
1762434300000|2025-11-06 13:05:00|5661.73|5660.23|5662.73|5661.23|5662.73|5661.23|5660.73|5659.23|1498
1762434600000|2025-11-06 13:10:00|5662.69|5661.19|5663.69|5662.19|5664.69|5663.19|5661.69|5660.19|1211
1762434900000|2025-11-06 13:15:00|5664.19|5662.69|5661.69|5660.19|5664.69|5663.19|5659.69|5658.19|1371
1762435200000|2025-11-06 13:20:00|5661.57|5660.07|5659.57|5658.07|5661.57|5660.07|5658.57|5657.07|1571
1762435500000|2025-11-06 13:25:00|5660.57|5659.07|5657.57|5656.07|5660.57|5659.07|5657.57|5656.07|1077
1762435800000|2025-11-06 13:30:00|5657.59|5656.09|5655.59|5654.09|5658.59|5657.09|5654.59|5653.09|2360
1762436100000|2025-11-06 13:35:00|5656.59|5655.09|5656.59|5655.09|5657.59|5656.09|5655.59|5654.09|1397
1762436400000|2025-11-06 13:40:00|5656.97|5655.47|5655.97|5654.47|5658.97|5657.47|5654.97|5653.47|1364
1762436700000|2025-11-06 13:45:00|5656.47|5654.97|5657.97|5656.47|5658.97|5657.47|5656.47|5654.97|881
1762437000000|2025-11-06 13:50:00|5657.86|5656.36|5655.86|5654.36|5658.86|5657.36|5655.86|5654.36|1147
1762437300000|2025-11-06 13:55:00|5656.86|5655.36|5655.86|5654.36|5656.86|5655.36|5654.86|5653.36|1176
1762437600000|2025-11-06 14:00:00|5655.97|5654.47|5652.97|5651.47|5657.97|5656.47|5652.97|5651.47|1797
1762437900000|2025-11-06 14:05:00|5651.97|5650.47|5647.97|5646.47|5652.97|5651.47|5647.97|5646.47|2351
1762438200000|2025-11-06 14:10:00|5648.13|5646.63|5648.13|5646.63|5649.13|5647.63|5647.13|5645.63|1827
1762438500000|2025-11-06 14:15:00|5647.13|5645.63|5649.13|5647.63|5650.13|5648.63|5647.13|5645.63|1964
1762438800000|2025-11-06 14:20:00|5648.87|5647.37|5646.87|5645.37|5649.87|5648.37|5646.87|5645.37|1771
1762439100000|2025-11-06 14:25:00|5647.87|5646.37|5643.87|5642.37|5648.87|5647.37|5643.87|5642.37|2626
1762439400000|2025-11-06 14:30:00|5643.81|5642.31|5648.81|5647.31|5651.81|5650.31|5643.81|5642.31|3687
1762439700000|2025-11-06 14:35:00|5647.81|5646.31|5644.81|5643.31|5649.81|5648.31|5644.81|5643.31|1951
1762440000000|2025-11-06 14:40:00|5644.72|5643.22|5634.72|5633.22|5645.72|5644.22|5633.72|5632.22|6611
1762440300000|2025-11-06 14:45:00|5635.72|5634.22|5634.72|5633.22|5640.72|5639.22|5633.72|5632.22|5028
1762440600000|2025-11-06 14:50:00|5635.26|5633.76|5628.26|5626.76|5637.26|5635.76|5628.26|5626.76|6032
1762440900000|2025-11-06 14:55:00|5629.26|5627.76|5628.26|5626.76|5631.26|5629.76|5627.26|5625.76|4853
1762441200000|2025-11-06 15:00:00|5628.16|5626.66|5621.16|5619.66|5629.16|5627.66|5621.16|5619.66|8215
1762441500000|2025-11-06 15:05:00|5620.16|5618.66|5621.16|5619.66|5626.16|5624.66|5620.16|5618.66|6999
1762441800000|2025-11-06 15:10:00|5620.63|5619.13|5622.63|5621.13|5627.63|5626.13|5620.63|5619.13|7545
1762442100000|2025-11-06 15:15:00|5620.63|5619.13|5628.63|5627.13|5628.63|5627.13|5619.63|5618.13|4785
1762442400000|2025-11-06 15:20:00|5628.7|5627.2|5635.7|5634.2|5636.7|5635.2|5628.7|5627.2|5226
1762442700000|2025-11-06 15:25:00|5634.7|5633.2|5631.7|5630.2|5636.7|5635.2|5629.7|5628.2|5143
1762443000000|2025-11-06 15:30:00|5631.69|5630.19|5626.69|5625.19|5633.69|5632.19|5624.69|5623.19|3827
1762443300000|2025-11-06 15:35:00|5625.69|5624.19|5618.69|5617.19|5626.69|5625.19|5617.69|5616.19|5030
1762443600000|2025-11-06 15:40:00|5619.17|5617.67|5613.17|5611.67|5619.17|5617.67|5612.17|5610.67|6552
1762443900000|2025-11-06 15:45:00|5614.17|5612.67|5615.17|5613.67|5618.17|5616.67|5613.17|5611.67|6024
1762444200000|2025-11-06 15:50:00|5614.58|5613.08|5614.58|5613.08|5616.58|5615.08|5608.58|5607.08|4479
1762444500000|2025-11-06 15:55:00|5613.58|5612.08|5607.58|5606.08|5616.58|5615.08|5607.58|5606.08|6873
1762444800000|2025-11-06 16:00:00|5607.77|5606.27|5610.77|5609.27|5613.77|5612.27|5606.77|5605.27|6081
1762445100000|2025-11-06 16:05:00|5611.77|5610.27|5616.77|5615.27|5618.77|5617.27|5610.77|5609.27|8634
1762445400000|2025-11-06 16:10:00|5616.68|5615.18|5616.68|5615.18|5617.68|5616.18|5611.68|5610.18|4665
1762445700000|2025-11-06 16:15:00|5617.68|5616.18|5610.68|5609.18|5617.68|5616.18|5608.68|5607.18|5013
1762446000000|2025-11-06 16:20:00|5610.99|5609.49|5608.99|5607.49|5613.99|5612.49|5607.99|5606.49|8044
1762446300000|2025-11-06 16:25:00|5609.99|5608.49|5613.99|5612.49|5614.99|5613.49|5607.99|5606.49|23840
1762446600000|2025-11-06 16:30:00|5612.99|5611.49|5611.99|5610.49|5612.99|5611.49|5609.99|5608.49|37423
1762446900000|2025-11-06 16:35:00|5612.99|5611.49|5604.99|5603.49|5612.99|5611.49|5602.99|5601.49|18685
1762447200000|2025-11-06 16:40:00|5603.99|5602.49|5605.99|5604.49|5607.99|5606.49|5601.99|5600.49|5657
1762447500000|2025-11-06 16:45:00|5604.99|5603.49|5603.99|5602.49|5604.99|5603.49|5601.49|5599.99|3366
1762447800000|2025-11-06 16:50:00|5602.99|5601.49|5610.99|5609.49|5611.99|5610.49|5602.99|5601.49|5124
1762448100000|2025-11-06 16:55:00|5609.99|5608.49|5603.99|5602.49|5609.99|5608.49|5602.99|5601.49|2624
1762448400000|2025-11-06 17:00:00|5604.99|5603.49|5608.99|5607.49|5609.99|5608.49|5604.99|5603.49|2939
1762448700000|2025-11-06 17:05:00|5609.99|5608.49|5611.99|5610.49|5611.99|5610.49|5607.99|5606.49|1403
1762449000000|2025-11-06 17:10:00|5612.99|5611.49|5611.99|5610.49|5616.99|5615.49|5611.99|5610.49|2103
1762449300000|2025-11-06 17:15:00|5610.99|5609.49|5610.99|5609.49|5613.99|5612.49|5608.99|5607.49|1360
1762449600000|2025-11-06 17:20:00|5609.99|5608.49|5606.99|5605.49|5610.99|5609.49|5604.99|5603.49|1168
1762449900000|2025-11-06 17:25:00|5606.49|5604.99|5609.99|5608.49|5610.99|5609.49|5605.99|5604.49|1279
1762450200000|2025-11-06 17:30:00|5608.99|5607.49|5612.99|5611.49|5615.99|5614.49|5608.99|5607.49|1079
1762450500000|2025-11-06 17:35:00|5613.99|5612.49|5612.99|5611.49|5615.99|5614.49|5612.99|5611.49|939
1762450800000|2025-11-06 17:40:00|5613.99|5612.49|5616.99|5615.49|5617.99|5616.49|5611.99|5610.49|1782
1762451100000|2025-11-06 17:45:00|5617.99|5616.49|5621.99|5620.49|5622.99|5621.49|5617.99|5616.49|1096
1762451400000|2025-11-06 17:50:00|5622.99|5621.49|5621.99|5620.49|5623.99|5622.49|5620.99|5619.49|998
1762451700000|2025-11-06 17:55:00|5622.49|5620.99|5620.99|5619.49|5622.99|5621.49|5619.99|5618.49|459
1762452000000|2025-11-06 18:00:00|5621.99|5620.49|5616.99|5615.49|5621.99|5620.49|5616.99|5615.49|591
1762452300000|2025-11-06 18:05:00|5615.99|5614.49|5610.99|5609.49|5615.99|5614.49|5609.99|5608.49|1036
1762452600000|2025-11-06 18:10:00|5609.99|5608.49|5612.99|5611.49|5613.99|5612.49|5609.99|5608.49|879
1762452900000|2025-11-06 18:15:00|5613.99|5612.49|5613.99|5612.49|5614.99|5613.49|5611.99|5610.49|489
1762453200000|2025-11-06 18:20:00|5612.99|5611.49|5617.99|5616.49|5617.99|5616.49|5612.99|5611.49|362
1762453500000|2025-11-06 18:25:00|5618.99|5617.49|5618.99|5617.49|5619.99|5618.49|5617.99|5616.49|403
1762453800000|2025-11-06 18:30:00|5619.99|5618.49|5621.99|5620.49|5621.99|5620.49|5619.99|5618.49|775
1762454100000|2025-11-06 18:35:00|5622.99|5621.49|5624.99|5623.49|5624.99|5623.49|5622.99|5621.49|793
1762454400000|2025-11-06 18:40:00|5625.99|5624.49|5625.99|5624.49|5626.99|5625.49|5623.99|5622.49|525
1762454700000|2025-11-06 18:45:00|5624.99|5623.49|5623.99|5622.49|5624.99|5623.49|5621.99|5620.49|469
1762455000000|2025-11-06 18:50:00|5623.49|5621.99|5624.99|5623.49|5624.99|5623.49|5622.99|5621.49|390
1762455300000|2025-11-06 18:55:00|5623.99|5622.49|5621.99|5620.49|5624.99|5623.49|5619.99|5618.49|502
1762455600000|2025-11-06 19:00:00|5620.99|5619.49|5623.99|5622.49|5624.99|5623.49|5620.99|5619.49|390
1762455900000|2025-11-06 19:05:00|5624.49|5622.99|5624.99|5623.49|5627.99|5626.49|5623.99|5622.49|925
1762456200000|2025-11-06 19:10:00|5625.99|5624.49|5626.99|5625.49|5626.99|5625.49|5623.99|5622.49|381
1762456500000|2025-11-06 19:15:00|5625.99|5624.49|5624.99|5623.49|5626.99|5625.49|5622.99|5621.49|381
1762456800000|2025-11-06 19:20:00|5623.99|5622.49|5623.99|5622.49|5624.99|5623.49|5623.99|5622.49|105
1762457100000|2025-11-06 19:25:00|5624.99|5623.49|5626.99|5625.49|5627.99|5626.49|5623.99|5622.49|915
1762457400000|2025-11-06 19:30:00|5625.99|5624.49|5627.99|5626.49|5627.99|5626.49|5624.99|5623.49|526
1762457700000|2025-11-06 19:35:00|5628.99|5627.49|5629.99|5628.49|5630.99|5629.49|5628.99|5627.49|694
1762458000000|2025-11-06 19:40:00|5628.99|5627.49|5627.99|5626.49|5629.99|5628.49|5624.99|5623.49|573
1762458300000|2025-11-06 19:45:00|5626.99|5625.49|5624.99|5623.49|5627.99|5626.49|5623.99|5622.49|192
1762458600000|2025-11-06 19:50:00|5624.49|5622.99|5625.99|5624.49|5625.99|5624.49|5622.99|5621.49|346
1762458900000|2025-11-06 19:55:00|5626.99|5625.49|5626.99|5625.49|5629.99|5628.49|5625.99|5624.49|442
1762459200000|2025-11-06 20:00:00|5627.49|5625.99|5626.49|5624.99|5627.99|5626.49|5624.99|5623.49|424
1762459500000|2025-11-06 20:05:00|5625.99|5624.49|5626.99|5625.49|5627.99|5626.49|5625.99|5624.49|285
1762459800000|2025-11-06 20:10:00|5625.99|5624.49|5626.49|5624.99|5627.99|5626.49|5624.99|5623.49|344
1762460100000|2025-11-06 20:15:00|5626.99|5625.49|5626.99|5625.49|5627.99|5626.49|5624.99|5623.49|201
1762460400000|2025-11-06 20:20:00|5627.99|5626.49|5627.99|5626.49|5628.99|5627.49|5626.99|5625.49|278
1762460700000|2025-11-06 20:25:00|5626.99|5625.49|5623.99|5622.49|5628.99|5627.49|5622.99|5621.49|356
1762461000000|2025-11-06 20:30:00|5622.99|5621.49|5624.99|5623.49|5624.99|5623.49|5620.99|5619.49|335
1762461300000|2025-11-06 20:35:00|5625.49|5623.99|5622.99|5621.49|5625.99|5624.49|5621.99|5620.49|414
1762461600000|2025-11-06 20:40:00|5623.49|5621.99|5620.99|5619.49|5623.99|5622.49|5620.99|5619.49|355
1762461900000|2025-11-06 20:45:00|5619.99|5618.49|5615.99|5614.49|5621.99|5620.49|5615.99|5614.49|1057
1762462200000|2025-11-06 20:50:00|5617.99|5616.49|5615.99|5614.49|5618.99|5617.49|5614.99|5613.49|1678
1762462500000|2025-11-06 20:55:00|5614.99|5613.49|5613.99|5612.49|5614.99|5613.49|5610.99|5609.49|3342
1762462800000|2025-11-06 21:00:00|5614.24|5611.24|5616.54|5613.54|5617.44|5614.44|5613.14|5610.14|128
1762463100000|2025-11-06 21:05:00|5616.34|5613.34|5616.94|5613.94|5618.44|5615.44|5616.14|5613.14|0
1762463400000|2025-11-06 21:10:00|5616.84|5613.84|5619.14|5616.14|5619.74|5616.74|5616.24|5613.24|0
1762463700000|2025-11-06 21:15:00|5619.04|5616.04|5619.24|5616.24|5619.94|5616.94|5616.74|5613.74|0
1762464000000|2025-11-06 21:20:00|5619.44|5616.44|5618.64|5615.64|5619.74|5616.74|5618.34|5615.34|0
1762464300000|2025-11-06 21:25:00|5618.74|5615.74|5618.84|5615.84|5619.94|5616.94|5617.54|5614.54|0
1762464600000|2025-11-06 21:30:00|5618.74|5615.74|5619.64|5616.64|5619.94|5616.94|5618.74|5615.74|0
1762464900000|2025-11-06 21:35:00|5619.54|5616.54|5620.54|5617.54|5621.54|5618.54|5619.44|5616.44|0
1762465200000|2025-11-06 21:40:00|5620.64|5617.64|5622.04|5619.04|5622.94|5619.94|5620.54|5617.54|0
1762465500000|2025-11-06 21:45:00|5622.14|5619.14|5622.54|5619.54|5623.24|5620.24|5621.74|5618.74|0
1762465800000|2025-11-06 21:50:00|5622.24|5619.24|5623.14|5620.14|5623.54|5620.54|5621.74|5618.74|0
1762466100000|2025-11-06 21:55:00|5623.24|5620.24|5622.54|5619.54|5623.44|5620.44|5622.04|5619.04|0
1762466400000|2025-11-06 22:00:00|5622.64|5619.64|5622.54|5619.54|5622.94|5619.94|5621.74|5618.74|0
1762466700000|2025-11-06 22:05:00|5622.44|5619.44|5622.44|5619.44|5622.54|5619.54|5622.14|5619.14|0
1762467000000|2025-11-06 22:10:00|5622.54|5619.54|5622.14|5619.14|5622.64|5619.64|5622.14|5619.14|0
1762467300000|2025-11-06 22:15:00|5622.4|5619.4|5623|5620|5623.1|5620.1|5622.4|5619.4|0
1762467600000|2025-11-06 22:20:00|5623.4|5620.4|5622.6|5619.6|5623.9|5620.9|5622.5|5619.5|0
1762467900000|2025-11-06 22:25:00|5622.5|5619.5|5623|5620|5623|5620|5622.2|5619.2|0
1762468200000|2025-11-06 22:30:00|5622.9|5619.9|5622.6|5619.6|5623|5620|5622.5|5619.5|0
1762468500000|2025-11-06 22:35:00|5622.7|5619.7|5622.5|5619.5|5622.7|5619.7|5622.3|5619.3|0
1762468800000|2025-11-06 22:40:00|5622.3|5619.3|5622.6|5619.6|5622.7|5619.7|5622.3|5619.3|0
1762469100000|2025-11-06 22:45:00|5622.5|5619.5|5622.3|5619.3|5622.6|5619.6|5622.2|5619.2|0
1762469400000|2025-11-06 22:50:00|5622|5619|5622.3|5619.3|5622.7|5619.7|5622|5619|0
1762469700000|2025-11-06 22:55:00|5622.2|5619.2|5622.2|5619.2|5622.6|5619.6|5622.2|5619.2|0
1762470000000|2025-11-06 23:00:00|5621.5|5618.5|5620.5|5617.5|5621.6|5618.6|5619|5616|0
1762470300000|2025-11-06 23:05:00|5620.6|5617.6|5619.5|5616.5|5620.6|5617.6|5617.5|5614.5|0
1762470600000|2025-11-06 23:10:00|5619.6|5616.6|5618.5|5615.5|5620.5|5617.5|5618.1|5615.1|0
1762470900000|2025-11-06 23:15:00|5618.6|5615.6|5620.6|5617.6|5620.8|5617.8|5618.6|5615.6|0
1762471200000|2025-11-06 23:20:00|5620.7|5617.7|5621.5|5618.5|5622.3|5619.3|5620.3|5617.3|0
1762471500000|2025-11-06 23:25:00|5621.6|5618.6|5621.2|5618.2|5621.9|5618.9|5621|5618|0
1762471800000|2025-11-06 23:30:00|5621.3|5618.3|5620.7|5617.7|5622|5619|5620.2|5617.2|0
1762472100000|2025-11-06 23:35:00|5620.8|5617.8|5622.4|5619.4|5622.6|5619.6|5620.3|5617.3|0
1762472400000|2025-11-06 23:40:00|5622.3|5619.3|5624.9|5621.9|5625.3|5622.3|5622.3|5619.3|0
1762472700000|2025-11-06 23:45:00|5625|5622|5624.4|5621.4|5626.4|5623.4|5624.4|5621.4|0
1762473000000|2025-11-06 23:50:00|5624.6|5621.6|5624.8|5621.8|5625.3|5622.3|5623.7|5620.7|0
1762473300000|2025-11-06 23:55:00|5624.9|5621.9|5624|5621|5625|5622|5623.5|5620.5|0
1762473600000|2025-11-07 00:00:00|5623.9|5620.9|5624.3|5621.3|5624.8|5621.8|5619.7|5616.7|0
1762473900000|2025-11-07 00:05:00|5624.5|5621.5|5624.7|5621.7|5627.2|5624.2|5623.9|5620.9|0
1762474200000|2025-11-07 00:10:00|5624.8|5621.8|5624.7|5621.7|5624.8|5621.8|5621.8|5618.8|0
1762474500000|2025-11-07 00:15:00|5624.8|5621.8|5615.5|5613.5|5624.8|5621.8|5615.5|5613.5|405
1762474800000|2025-11-07 00:20:00|5616|5614|5622.5|5620.5|5622.5|5620.5|5615.5|5613.5|99
1762475100000|2025-11-07 00:25:00|5621.5|5619.5|5619.5|5617.5|5622.5|5620.5|5618.5|5616.5|46
1762475400000|2025-11-07 00:30:00|5620|5618|5623|5621|5623|5621|5619.5|5617.5|19
1762475700000|2025-11-07 00:35:00|5623.5|5621.5|5623.5|5621.5|5623.5|5621.5|5621.5|5619.5|49
1762476000000|2025-11-07 00:40:00|5622.5|5620.5|5623.5|5621.5|5623.5|5621.5|5622.5|5620.5|6
1762476300000|2025-11-07 00:45:00|5622.5|5620.5|5624|5622|5624.5|5622.5|5622.5|5620.5|25
1762476600000|2025-11-07 00:50:00|5623.5|5621.5|5625.5|5623.5|5625.5|5623.5|5623.5|5621.5|9
1762476900000|2025-11-07 00:55:00|5625|5623|5621.5|5619.5|5625|5623|5621.5|5619.5|16
1762477200000|2025-11-07 01:00:00|5621|5619|5621.5|5619.5|5622.5|5620.5|5619.5|5617.5|115
1762477500000|2025-11-07 01:05:00|5621|5619|5612.5|5610.5|5621|5619|5612|5610|147
1762477800000|2025-11-07 01:10:00|5613.5|5611.5|5617.5|5615.5|5618.5|5616.5|5613.5|5611.5|80
1762478100000|2025-11-07 01:15:00|5618|5616|5616|5614|5618.5|5616.5|5615.5|5613.5|76
1762478400000|2025-11-07 01:20:00|5615.5|5613.5|5616.5|5614.5|5616.5|5614.5|5612.5|5610.5|55
1762478700000|2025-11-07 01:25:00|5616|5614|5613.5|5611.5|5617.5|5615.5|5613.5|5611.5|98
1762479000000|2025-11-07 01:30:00|5614|5612|5609.5|5607.5|5615.5|5613.5|5608.5|5606.5|76
1762479300000|2025-11-07 01:35:00|5610|5608|5614|5612|5614|5612|5606.5|5604.5|66
1762479600000|2025-11-07 01:40:00|5614.5|5612.5|5612.5|5610.5|5615.5|5613.5|5611.5|5609.5|51
1762479900000|2025-11-07 01:45:00|5613|5611|5611.5|5609.5|5614|5612|5611|5609|13
1762480200000|2025-11-07 01:50:00|5610.5|5608.5|5611.5|5609.5|5613.5|5611.5|5609|5607|140
1762480500000|2025-11-07 01:55:00|5611|5609|5612.5|5610.5|5612.5|5610.5|5609.5|5607.5|69
1762480800000|2025-11-07 02:00:00|5612|5610|5608.5|5606.5|5612.5|5610.5|5607.5|5605.5|89
1762481100000|2025-11-07 02:05:00|5608|5606|5608.5|5606.5|5608.5|5606.5|5606.5|5604.5|100
1762481400000|2025-11-07 02:10:00|5608|5606|5605.5|5603.5|5608|5606|5605.5|5603.5|62
1762481700000|2025-11-07 02:15:00|5606|5604|5605.5|5603.5|5607|5605|5605.5|5603.5|57
1762482000000|2025-11-07 02:20:00|5606|5604|5604|5602|5606|5604|5602.5|5600.5|78
1762482300000|2025-11-07 02:25:00|5603.5|5601.5|5602.5|5600.5|5604.5|5602.5|5602.5|5600.5|19
1762482600000|2025-11-07 02:30:00|5603|5601|5606.5|5604.5|5606.5|5604.5|5602.5|5600.5|84
1762482900000|2025-11-07 02:35:00|5607.5|5605.5|5606|5604|5607.5|5605.5|5605.5|5603.5|46
1762483200000|2025-11-07 02:40:00|5606.5|5604.5|5605.5|5603.5|5606.5|5604.5|5604.5|5602.5|9
1762483500000|2025-11-07 02:45:00|5606|5604|5606.5|5604.5|5608.5|5606.5|5605.5|5603.5|51
1762483800000|2025-11-07 02:50:00|5607.5|5605.5|5607.5|5605.5|5608.5|5606.5|5606.5|5604.5|14
1762484100000|2025-11-07 02:55:00|5608|5606|5608.5|5606.5|5608.5|5606.5|5607.5|5605.5|6
1762484400000|2025-11-07 03:00:00|5609|5607|5608.5|5606.5|5609.5|5607.5|5607.5|5605.5|17
1762484700000|2025-11-07 03:05:00|5609|5607|5605.5|5603.5|5609.5|5607.5|5605.5|5603.5|33
1762485000000|2025-11-07 03:10:00|5606|5604|5604.5|5602.5|5606.5|5604.5|5603.5|5601.5|17
1762485300000|2025-11-07 03:15:00|5605|5603|5603|5601|5605.5|5603.5|5602.5|5600.5|25
1762485600000|2025-11-07 03:20:00|5603.5|5601.5|5603|5601|5603.5|5601.5|5601.5|5599.5|71
1762485900000|2025-11-07 03:25:00|5603.5|5601.5|5601.5|5599.5|5603.5|5601.5|5600.5|5598.5|146
1762486200000|2025-11-07 03:30:00|5602.5|5600.5|5601.5|5599.5|5603|5601|5601.5|5599.5|34
1762486500000|2025-11-07 03:35:00|5602.5|5600.5|5601.5|5599.5|5603|5601|5601.5|5599.5|43
1762486800000|2025-11-07 03:40:00|5602|5600|5600.5|5598.5|5602.5|5600.5|5600.5|5598.5|43
1762487100000|2025-11-07 03:45:00|5599.5|5597.5|5600.5|5598.5|5601.5|5599.5|5599.5|5597.5|138
1762487400000|2025-11-07 03:50:00|5600|5598|5599.5|5597.5|5600.5|5598.5|5599.5|5597.5|13
1762487700000|2025-11-07 03:55:00|5600.5|5598.5|5601.5|5599.5|5601.5|5599.5|5599.5|5597.5|14
1762488000000|2025-11-07 04:00:00|5600.5|5598.5|5597|5595|5601|5599|5594.5|5592.5|707
1762488300000|2025-11-07 04:05:00|5596.5|5594.5|5598.5|5596.5|5599|5597|5595.5|5593.5|11
1762488600000|2025-11-07 04:10:00|5599|5597|5599.5|5597.5|5599.5|5597.5|5598.5|5596.5|74
1762488900000|2025-11-07 04:15:00|5600.5|5598.5|5605.5|5603.5|5606.5|5604.5|5600.5|5598.5|135
1762489200000|2025-11-07 04:20:00|5605|5603|5604|5602|5607|5605|5604|5602|116
1762489500000|2025-11-07 04:25:00|5603.5|5601.5|5604.5|5602.5|5604.5|5602.5|5602.5|5600.5|24
1762489800000|2025-11-07 04:30:00|5603.5|5601.5|5604.5|5602.5|5604.5|5602.5|5602.5|5600.5|55
1762490100000|2025-11-07 04:35:00|5603.5|5601.5|5604.5|5602.5|5604.5|5602.5|5603.5|5601.5|143
1762490400000|2025-11-07 04:40:00|5604|5602|5604.5|5602.5|5604.5|5602.5|5603.5|5601.5|20
1762490700000|2025-11-07 04:45:00|5603.5|5601.5|5604.5|5602.5|5604.5|5602.5|5603.5|5601.5|172
1762491000000|2025-11-07 04:50:00|5605.5|5603.5|5604.5|5602.5|5606.5|5604.5|5604.5|5602.5|68
1762491300000|2025-11-07 04:55:00|5605|5603|5607|5605|5608.5|5606.5|5604.5|5602.5|153
1762491600000|2025-11-07 05:00:00|5606.5|5604.5|5612|5610|5612.5|5610.5|5606.5|5604.5|255
1762491900000|2025-11-07 05:05:00|5611.5|5609.5|5612.5|5610.5|5612.5|5610.5|5611.5|5609.5|29
1762492200000|2025-11-07 05:10:00|5613|5611|5611.5|5609.5|5613|5611|5611.5|5609.5|126
1762492500000|2025-11-07 05:15:00|5610.5|5608.5|5615.5|5613.5|5615.5|5613.5|5610.5|5608.5|47
1762492800000|2025-11-07 05:20:00|5614.5|5612.5|5613.5|5611.5|5614.5|5612.5|5611.5|5609.5|242
1762493100000|2025-11-07 05:25:00|5613|5611|5611.5|5609.5|5614.5|5612.5|5611.5|5609.5|104
1762493400000|2025-11-07 05:30:00|5612.5|5610.5|5614.5|5612.5|5614.5|5612.5|5612.5|5610.5|104
1762493700000|2025-11-07 05:35:00|5615.5|5613.5|5617.5|5615.5|5618.5|5616.5|5614.5|5612.5|147
1762494000000|2025-11-07 05:40:00|5618|5616|5617.5|5615.5|5619.5|5617.5|5617|5615|129
1762494300000|2025-11-07 05:45:00|5617|5615|5617.5|5615.5|5619.5|5617.5|5617|5615|122
1762494600000|2025-11-07 05:50:00|5618|5616|5617.5|5615.5|5620.5|5618.5|5617|5615|47
1762494900000|2025-11-07 05:55:00|5618|5616|5621.5|5619.5|5621.5|5619.5|5617.5|5615.5|73
1762495200000|2025-11-07 06:00:00|5622|5620|5618.5|5616.5|5622|5620|5618.5|5616.5|320
1762495500000|2025-11-07 06:05:00|5618|5616|5619.5|5617.5|5621.5|5619.5|5617.5|5615.5|118
1762495800000|2025-11-07 06:10:00|5618.5|5616.5|5618.5|5616.5|5620.5|5618.5|5617.5|5615.5|163
1762496100000|2025-11-07 06:15:00|5619|5617|5619.5|5617.5|5620.5|5618.5|5618.5|5616.5|131
1762496400000|2025-11-07 06:20:00|5620|5618|5621.5|5619.5|5621.5|5619.5|5619.5|5617.5|108
1762496700000|2025-11-07 06:25:00|5620.5|5618.5|5619.5|5617.5|5621.5|5619.5|5619.5|5617.5|116
1762497000000|2025-11-07 06:30:00|5619|5617|5618.5|5616.5|5619.5|5617.5|5617.5|5615.5|244
1762497300000|2025-11-07 06:35:00|5619.5|5617.5|5619.5|5617.5|5620.5|5618.5|5617.5|5615.5|261
1762497600000|2025-11-07 06:40:00|5620|5618|5621.5|5619.5|5622.5|5620.5|5619.5|5617.5|738
1762497900000|2025-11-07 06:45:00|5622.5|5620.5|5622.5|5620.5|5623.5|5621.5|5620.5|5618.5|266
1762498200000|2025-11-07 06:50:00|5621.5|5619.5|5622.5|5620.5|5622.5|5620.5|5619.5|5617.5|384
1762498500000|2025-11-07 06:55:00|5623.5|5621.5|5622.5|5620.5|5623.5|5621.5|5621.5|5619.5|198
1762498800000|2025-11-07 07:00:00|5622.25|5620.75|5619.25|5617.75|5623.25|5621.75|5619.25|5617.75|754
1762499100000|2025-11-07 07:05:00|5620.25|5618.75|5622.25|5620.75|5625.25|5623.75|5620.25|5618.75|443
1762499400000|2025-11-07 07:10:00|5621.25|5619.75|5624.25|5622.75|5624.25|5622.75|5621.25|5619.75|324
1762499700000|2025-11-07 07:15:00|5623.25|5621.75|5624.25|5622.75|5624.75|5623.25|5622.25|5620.75|528
1762500000000|2025-11-07 07:20:00|5625.25|5623.75|5624.25|5622.75|5628.25|5626.75|5624.25|5622.75|443
1762500300000|2025-11-07 07:25:00|5625.25|5623.75|5625.25|5623.75|5625.25|5623.75|5623.25|5621.75|196
1762500600000|2025-11-07 07:30:00|5626.25|5624.75|5626.25|5624.75|5627.25|5625.75|5626.25|5624.75|358
1762500900000|2025-11-07 07:35:00|5627.25|5625.75|5627.25|5625.75|5627.25|5625.75|5626.25|5624.75|198
1762501200000|2025-11-07 07:40:00|5629.25|5627.75|5629.25|5627.75|5630.25|5628.75|5627.25|5625.75|1105
1762501500000|2025-11-07 07:45:00|5628.75|5627.25|5627.25|5625.75|5629.25|5627.75|5625.25|5623.75|616
1762501800000|2025-11-07 07:50:00|5626.25|5624.75|5631.25|5629.75|5631.25|5629.75|5626.25|5624.75|1254
1762502100000|2025-11-07 07:55:00|5632.25|5630.75|5627.25|5625.75|5632.25|5630.75|5627.25|5625.75|1680
1762502400000|2025-11-07 08:00:00|5626.25|5624.75|5629.25|5627.75|5632.25|5630.75|5625.25|5623.75|7796
1762502700000|2025-11-07 08:05:00|5628.25|5626.75|5627.25|5625.75|5630.25|5628.75|5624.25|5622.75|2954
1762503000000|2025-11-07 08:10:00|5628.25|5626.75|5632.25|5630.75|5633.25|5631.75|5626.25|5624.75|3434
1762503300000|2025-11-07 08:15:00|5633.25|5631.75|5627.25|5625.75|5636.25|5634.75|5627.25|5625.75|5238
1762503600000|2025-11-07 08:20:00|5627.08|5625.58|5621.08|5619.58|5627.08|5625.58|5620.08|5618.58|2476
1762503900000|2025-11-07 08:25:00|5620.08|5618.58|5615.08|5613.58|5621.08|5619.58|5614.08|5612.58|2767
1762504200000|2025-11-07 08:30:00|5615.63|5614.13|5611.63|5610.13|5617.63|5616.13|5611.63|5610.13|1906
1762504500000|2025-11-07 08:35:00|5610.63|5609.13|5612.63|5611.13|5612.63|5611.13|5608.63|5607.13|3128
1762504800000|2025-11-07 08:40:00|5612.09|5610.59|5613.09|5611.59|5615.09|5613.59|5611.09|5609.59|2596
1762505100000|2025-11-07 08:45:00|5614.09|5612.59|5617.09|5615.59|5619.09|5617.59|5613.09|5611.59|2024
1762505400000|2025-11-07 08:50:00|5616.89|5615.39|5614.89|5613.39|5616.89|5615.39|5613.89|5612.39|2758
1762505700000|2025-11-07 08:55:00|5613.89|5612.39|5614.89|5613.39|5614.89|5613.39|5609.89|5608.39|2678
1762506000000|2025-11-07 09:00:00|5615.22|5613.72|5610.22|5608.72|5616.22|5614.72|5609.22|5607.72|2776
1762506300000|2025-11-07 09:05:00|5611.22|5609.72|5607.22|5605.72|5611.22|5609.72|5606.22|5604.72|2064
1762506600000|2025-11-07 09:10:00|5607.61|5606.11|5613.61|5612.11|5614.61|5613.11|5606.61|5605.11|2731
1762506900000|2025-11-07 09:15:00|5614.61|5613.11|5614.61|5613.11|5615.61|5614.11|5613.61|5612.11|3315
1762507200000|2025-11-07 09:20:00|5613.87|5612.37|5606.87|5605.37|5613.87|5612.37|5606.87|5605.37|3569
1762507500000|2025-11-07 09:25:00|5607.87|5606.37|5604.87|5603.37|5607.87|5606.37|5602.87|5601.37|1598
1762507800000|2025-11-07 09:30:00|5605.26|5603.76|5602.26|5600.76|5607.26|5605.76|5602.26|5600.76|2187
1762508100000|2025-11-07 09:35:00|5603.26|5601.76|5598.26|5596.76|5603.26|5601.76|5597.26|5595.76|3154
1762508400000|2025-11-07 09:40:00|5598.23|5596.73|5594.23|5592.73|5598.23|5596.73|5592.23|5590.73|3215
1762508700000|2025-11-07 09:45:00|5595.23|5593.73|5594.23|5592.73|5597.23|5595.73|5592.23|5590.73|3181
1762509000000|2025-11-07 09:50:00|5594.25|5592.75|5593.25|5591.75|5595.25|5593.75|5592.25|5590.75|2263
1762509300000|2025-11-07 09:55:00|5594.25|5592.75|5597.25|5595.75|5598.25|5596.75|5594.25|5592.75|3856
1762509600000|2025-11-07 10:00:00|5597.3|5595.8|5599.3|5597.8|5599.3|5597.8|5593.3|5591.8|2483
1762509900000|2025-11-07 10:05:00|5598.3|5596.8|5594.3|5592.8|5599.3|5597.8|5594.3|5592.8|1888
1762510200000|2025-11-07 10:10:00|5594.03|5592.53|5587.03|5585.53|5594.03|5592.53|5586.03|5584.53|4209
1762510500000|2025-11-07 10:15:00|5586.03|5584.53|5583.03|5581.53|5589.03|5587.53|5582.03|5580.53|3932
1762510800000|2025-11-07 10:20:00|5583.49|5581.99|5582.49|5580.99|5587.49|5585.99|5582.49|5580.99|4463
1762511100000|2025-11-07 10:25:00|5584.49|5582.99|5584.49|5582.99|5585.49|5583.99|5583.49|5581.99|5494
1762511400000|2025-11-07 10:30:00|5584.01|5582.51|5585.01|5583.51|5585.01|5583.51|5583.01|5581.51|3954
1762511700000|2025-11-07 10:35:00|5584.01|5582.51|5587.01|5585.51|5589.01|5587.51|5583.01|5581.51|3577
1762512000000|2025-11-07 10:40:00|5587.29|5585.79|5585.29|5583.79|5587.29|5585.79|5585.29|5583.79|2959
1762512300000|2025-11-07 10:45:00|5584.29|5582.79|5581.29|5579.79|5584.29|5582.79|5581.29|5579.79|6764
1762512600000|2025-11-07 10:50:00|5581.34|5579.84|5584.34|5582.84|5585.34|5583.84|5580.34|5578.84|6109
1762512900000|2025-11-07 10:55:00|5585.34|5583.84|5584.34|5582.84|5585.34|5583.84|5582.34|5580.84|5814
1762513200000|2025-11-07 11:00:00|5583.34|5581.84|5576.34|5574.84|5583.34|5581.84|5576.34|5574.84|2690
1762513500000|2025-11-07 11:05:00|5577.34|5575.84|5575.34|5573.84|5578.34|5576.84|5575.34|5573.84|12354
1762513800000|2025-11-07 11:10:00|5575.3|5573.8|5566.3|5564.8|5576.3|5574.8|5566.3|5564.8|16889
1762514100000|2025-11-07 11:15:00|5565.3|5563.8|5565.3|5563.8|5567.3|5565.8|5563.3|5561.8|6982
1762514400000|2025-11-07 11:20:00|5565.21|5563.71|5564.21|5562.71|5569.21|5567.71|5563.21|5561.71|2644
1762514700000|2025-11-07 11:25:00|5565.21|5563.71|5561.21|5559.71|5565.21|5563.71|5558.71|5557.21|6112
1762515000000|2025-11-07 11:30:00|5561.06|5559.56|5559.06|5557.56|5563.06|5561.56|5557.06|5555.56|11949
1762515300000|2025-11-07 11:35:00|5560.06|5558.56|5561.06|5559.56|5562.06|5560.56|5558.06|5556.56|3147
1762515600000|2025-11-07 11:40:00|5561.13|5559.63|5563.13|5561.63|5564.13|5562.63|5560.13|5558.63|5073
1762515900000|2025-11-07 11:45:00|5564.13|5562.63|5571.13|5569.63|5571.13|5569.63|5563.13|5561.63|4519
1762516200000|2025-11-07 11:50:00|5570.77|5569.27|5577.77|5576.27|5578.77|5577.27|5570.77|5569.27|6409
1762516500000|2025-11-07 11:55:00|5578.77|5577.27|5581.77|5580.27|5581.77|5580.27|5578.77|5577.27|8615
1762516800000|2025-11-07 12:00:00|5581.67|5580.17|5579.67|5578.17|5582.67|5581.17|5577.67|5576.17|2250
1762517100000|2025-11-07 12:05:00|5580.67|5579.17|5577.67|5576.17|5580.67|5579.17|5577.67|5576.17|1054
1762517400000|2025-11-07 12:10:00|5578.24|5576.74|5575.24|5573.74|5580.24|5578.74|5575.24|5573.74|1406
1762517700000|2025-11-07 12:15:00|5576.24|5574.74|5572.24|5570.74|5580.24|5578.74|5572.24|5570.74|2621
1762518000000|2025-11-07 12:20:00|5572.3|5570.8|5574.3|5572.8|5574.3|5572.8|5571.3|5569.8|1900
1762518300000|2025-11-07 12:25:00|5575.3|5573.8|5574.3|5572.8|5577.3|5575.8|5572.3|5570.8|1601
1762518600000|2025-11-07 12:30:00|5574.05|5572.55|5573.05|5571.55|5574.05|5572.55|5571.05|5569.55|1508
1762518900000|2025-11-07 12:35:00|5572.05|5570.55|5574.05|5572.55|5575.05|5573.55|5572.05|5570.55|1219
1762519200000|2025-11-07 12:40:00|5573.78|5572.28|5570.78|5569.28|5574.78|5573.28|5569.78|5568.28|2029
1762519500000|2025-11-07 12:45:00|5569.78|5568.28|5565.78|5564.28|5570.78|5569.28|5565.78|5564.28|1887
1762519800000|2025-11-07 12:50:00|5566.18|5564.68|5566.18|5564.68|5568.18|5566.68|5565.18|5563.68|2202
1762520100000|2025-11-07 12:55:00|5567.18|5565.68|5568.18|5566.68|5569.18|5567.68|5567.18|5565.68|1983
1762520400000|2025-11-07 13:00:00|5567.79|5566.29|5563.79|5562.29|5568.79|5567.29|5561.79|5560.29|2051
1762520700000|2025-11-07 13:05:00|5564.79|5563.29|5566.79|5565.29|5568.79|5567.29|5564.79|5563.29|2304
1762521000000|2025-11-07 13:10:00|5566.93|5565.43|5564.93|5563.43|5567.93|5566.43|5562.93|5561.43|2595
1762521300000|2025-11-07 13:15:00|5563.93|5562.43|5566.93|5565.43|5567.93|5566.43|5562.93|5561.43|2143
1762521600000|2025-11-07 13:20:00|5567.19|5565.69|5568.19|5566.69|5571.19|5569.69|5567.19|5565.69|1286
1762521900000|2025-11-07 13:25:00|5567.19|5565.69|5567.19|5565.69|5569.19|5567.69|5567.19|5565.69|1968
1762522200000|2025-11-07 13:30:00|5567.07|5565.57|5571.07|5569.57|5572.07|5570.57|5567.07|5565.57|1885
1762522500000|2025-11-07 13:35:00|5570.07|5568.57|5567.07|5565.57|5571.07|5569.57|5566.07|5564.57|2364
1762522800000|2025-11-07 13:40:00|5566.9|5565.4|5563.9|5562.4|5567.9|5566.4|5562.9|5561.4|1275
1762523100000|2025-11-07 13:45:00|5564.9|5563.4|5569.9|5568.4|5570.9|5569.4|5564.9|5563.4|1311
1762523400000|2025-11-07 13:50:00|5569.68|5568.18|5573.68|5572.18|5573.68|5572.18|5568.68|5567.18|1908
1762523700000|2025-11-07 13:55:00|5572.68|5571.18|5568.68|5567.18|5573.68|5572.18|5567.68|5566.18|1838
1762524000000|2025-11-07 14:00:00|5568.98|5567.48|5564.98|5563.48|5570.98|5569.48|5564.98|5563.48|3673
1762524300000|2025-11-07 14:05:00|5563.98|5562.48|5563.98|5562.48|5564.98|5563.48|5560.98|5559.48|2670
1762524600000|2025-11-07 14:10:00|5564.2|5562.7|5569.2|5567.7|5570.2|5568.7|5564.2|5562.7|2190
1762524900000|2025-11-07 14:15:00|5568.2|5566.7|5567.2|5565.7|5569.2|5567.7|5567.2|5565.7|3354
1762525200000|2025-11-07 14:20:00|5566.73|5565.23|5567.73|5566.23|5568.73|5567.23|5565.73|5564.23|1356
1762525500000|2025-11-07 14:25:00|5568.73|5567.23|5569.73|5568.23|5572.73|5571.23|5568.73|5567.23|2506
1762525800000|2025-11-07 14:30:00|5569.81|5568.31|5566.81|5565.31|5571.81|5570.31|5565.81|5564.31|6334
1762526100000|2025-11-07 14:35:00|5567.81|5566.31|5556.81|5555.31|5567.81|5566.31|5555.81|5554.31|7339
1762526400000|2025-11-07 14:40:00|5556.96|5555.46|5566.96|5565.46|5568.96|5567.46|5556.96|5555.46|5952
1762526700000|2025-11-07 14:45:00|5567.96|5566.46|5564.96|5563.46|5572.96|5571.46|5563.96|5562.46|6744
1762527000000|2025-11-07 14:50:00|5564.59|5563.09|5575.59|5574.09|5576.59|5575.09|5564.59|5563.09|4637
1762527300000|2025-11-07 14:55:00|5574.59|5573.09|5577.09|5575.59|5578.59|5577.09|5574.59|5573.09|3544
1762527600000|2025-11-07 15:00:00|5577.19|5575.69|5569.69|5568.19|5581.19|5579.69|5568.69|5567.19|4273
1762527900000|2025-11-07 15:05:00|5570.69|5569.19|5575.69|5574.19|5575.69|5574.19|5564.69|5563.19|5540
1762528200000|2025-11-07 15:10:00|5575.57|5574.07|5577.57|5576.07|5578.57|5577.07|5573.57|5572.07|3523
1762528500000|2025-11-07 15:15:00|5576.57|5575.07|5579.57|5578.07|5581.57|5580.07|5576.57|5575.07|4900
1762528800000|2025-11-07 15:20:00|5579.8|5578.3|5575.8|5574.3|5582.8|5581.3|5575.8|5574.3|5749
1762529100000|2025-11-07 15:25:00|5576.8|5575.3|5579.8|5578.3|5584.8|5583.3|5575.8|5574.3|3950
1762529400000|2025-11-07 15:30:00|5579.89|5578.39|5575.89|5574.39|5580.89|5579.39|5575.89|5574.39|2311
1762529700000|2025-11-07 15:35:00|5574.89|5573.39|5570.89|5569.39|5578.89|5577.39|5570.89|5569.39|3128
1762530000000|2025-11-07 15:40:00|5570.77|5569.27|5569.77|5568.27|5574.77|5573.27|5568.77|5567.27|2436
1762530300000|2025-11-07 15:45:00|5570.77|5569.27|5567.77|5566.27|5570.77|5569.27|5565.77|5564.27|2178
1762530600000|2025-11-07 15:50:00|5567.85|5566.35|5571.85|5570.35|5573.85|5572.35|5567.85|5566.35|2298
1762530900000|2025-11-07 15:55:00|5570.85|5569.35|5566.85|5565.35|5570.85|5569.35|5565.85|5564.35|3024
1762531200000|2025-11-07 16:00:00|5566.84|5565.34|5570.84|5569.34|5571.84|5570.34|5566.84|5565.34|2948
1762531500000|2025-11-07 16:05:00|5571.84|5570.34|5566.84|5565.34|5572.84|5571.34|5565.84|5564.34|4244
1762531800000|2025-11-07 16:10:00|5566.82|5565.32|5566.82|5565.32|5569.82|5568.32|5566.82|5565.32|4223
1762532100000|2025-11-07 16:15:00|5565.82|5564.32|5566.82|5565.32|5567.82|5566.32|5563.82|5562.32|5483
1762532400000|2025-11-07 16:20:00|5566.86|5565.36|5565.86|5564.36|5569.86|5568.36|5565.86|5564.36|6609
1762532700000|2025-11-07 16:25:00|5564.86|5563.36|5564.86|5563.36|5566.86|5565.36|5562.86|5561.36|16600
1762533000000|2025-11-07 16:30:00|5563.86|5562.36|5567.86|5566.36|5570.86|5569.36|5563.86|5562.36|28878
1762533300000|2025-11-07 16:35:00|5568.86|5567.36|5561.86|5560.36|5568.86|5567.36|5560.86|5559.36|12822
1762533600000|2025-11-07 16:40:00|5562.86|5561.36|5567.86|5566.36|5567.86|5566.36|5558.86|5557.36|6070
1762533900000|2025-11-07 16:45:00|5568.86|5567.36|5565.86|5564.36|5569.86|5568.36|5563.86|5562.36|4565
1762534200000|2025-11-07 16:50:00|5564.86|5563.36|5567.86|5566.36|5572.86|5571.36|5564.86|5563.36|4173
1762534500000|2025-11-07 16:55:00|5568.86|5567.36|5562.86|5561.36|5568.86|5567.36|5560.86|5559.36|2899
1762534800000|2025-11-07 17:00:00|5563.36|5561.86|5562.86|5561.36|5564.86|5563.36|5561.86|5560.36|1822
1762535100000|2025-11-07 17:05:00|5562.36|5560.86|5560.86|5559.36|5563.86|5562.36|5557.86|5556.36|1869
1762535400000|2025-11-07 17:10:00|5560.36|5558.86|5568.86|5567.36|5569.86|5568.36|5558.86|5557.36|2068
1762535700000|2025-11-07 17:15:00|5569.86|5568.36|5571.86|5570.36|5572.86|5571.36|5568.86|5567.36|1416
1762536000000|2025-11-07 17:20:00|5570.86|5569.36|5576.86|5575.36|5579.86|5578.36|5569.86|5568.36|2270
1762536300000|2025-11-07 17:25:00|5577.86|5576.36|5576.86|5575.36|5579.86|5578.36|5574.86|5573.36|2080
1762536600000|2025-11-07 17:30:00|5575.86|5574.36|5578.86|5577.36|5580.86|5579.36|5575.86|5574.36|1776
1762536900000|2025-11-07 17:35:00|5577.86|5576.36|5576.86|5575.36|5580.86|5579.36|5575.86|5574.36|1604
1762537200000|2025-11-07 17:40:00|5577.86|5576.36|5575.86|5574.36|5577.86|5576.36|5572.86|5571.36|1787
1762537500000|2025-11-07 17:45:00|5574.86|5573.36|5571.86|5570.36|5577.86|5576.36|5571.86|5570.36|935
1762537800000|2025-11-07 17:50:00|5570.86|5569.36|5574.86|5573.36|5574.86|5573.36|5569.86|5568.36|1193
1762538100000|2025-11-07 17:55:00|5575.36|5573.86|5581.86|5580.36|5581.86|5580.36|5575.36|5573.86|1167
1762538400000|2025-11-07 18:00:00|5582.86|5581.36|5583.86|5582.36|5585.86|5584.36|5581.86|5580.36|1743
1762538700000|2025-11-07 18:05:00|5582.86|5581.36|5585.86|5584.36|5587.86|5586.36|5582.86|5581.36|1005
1762539000000|2025-11-07 18:10:00|5586.86|5585.36|5588.86|5587.36|5588.86|5587.36|5585.86|5584.36|671
1762539300000|2025-11-07 18:15:00|5589.86|5588.36|5589.86|5588.36|5589.86|5588.36|5586.86|5585.36|748
1762539600000|2025-11-07 18:20:00|5590.86|5589.36|5591.86|5590.36|5591.86|5590.36|5588.86|5587.36|678
1762539900000|2025-11-07 18:25:00|5592.86|5591.36|5591.86|5590.36|5592.86|5591.36|5590.86|5589.36|491
1762540200000|2025-11-07 18:30:00|5590.86|5589.36|5591.86|5590.36|5593.86|5592.36|5590.86|5589.36|1076
1762540500000|2025-11-07 18:35:00|5592.86|5591.36|5595.86|5594.36|5595.86|5594.36|5590.86|5589.36|1263
1762540800000|2025-11-07 18:40:00|5594.86|5593.36|5594.86|5593.36|5595.86|5594.36|5593.86|5592.36|1067
1762541100000|2025-11-07 18:45:00|5594.36|5592.86|5587.86|5586.36|5594.86|5593.36|5587.86|5586.36|996
1762541400000|2025-11-07 18:50:00|5586.86|5585.36|5589.86|5588.36|5589.86|5588.36|5586.86|5585.36|662
1762541700000|2025-11-07 18:55:00|5590.36|5588.86|5592.86|5591.36|5594.86|5593.36|5589.86|5588.36|751
1762542000000|2025-11-07 19:00:00|5592.36|5590.86|5592.86|5591.36|5594.86|5593.36|5590.86|5589.36|566
1762542300000|2025-11-07 19:05:00|5591.86|5590.36|5593.86|5592.36|5593.86|5592.36|5591.86|5590.36|318
1762542600000|2025-11-07 19:10:00|5593.36|5591.86|5594.86|5593.36|5594.86|5593.36|5591.86|5590.36|263
1762542900000|2025-11-07 19:15:00|5595.36|5593.86|5593.86|5592.36|5596.86|5595.36|5593.86|5592.36|343
1762543200000|2025-11-07 19:20:00|5594.86|5593.36|5595.86|5594.36|5596.86|5595.36|5594.86|5593.36|375
1762543500000|2025-11-07 19:25:00|5594.86|5593.36|5596.86|5595.36|5596.86|5595.36|5594.86|5593.36|755
1762543800000|2025-11-07 19:30:00|5597.86|5596.36|5602.86|5601.36|5603.86|5602.36|5597.86|5596.36|897
1762544100000|2025-11-07 19:35:00|5601.86|5600.36|5606.86|5605.36|5606.86|5605.36|5601.86|5600.36|670
1762544400000|2025-11-07 19:40:00|5607.86|5606.36|5612.86|5611.36|5613.86|5612.36|5606.86|5605.36|1133
1762544700000|2025-11-07 19:45:00|5612.36|5610.86|5612.86|5611.36|5612.86|5611.36|5608.86|5607.36|2380
1762545000000|2025-11-07 19:50:00|5613.86|5612.36|5615.86|5614.36|5615.86|5614.36|5612.86|5611.36|1205
1762545300000|2025-11-07 19:55:00|5614.86|5613.36|5617.86|5616.36|5617.86|5616.36|5612.86|5611.36|774
1762545600000|2025-11-07 20:00:00|5616.86|5615.36|5614.86|5613.36|5617.86|5616.36|5613.86|5612.36|1680
1762545900000|2025-11-07 20:05:00|5613.86|5612.36|5614.86|5613.36|5614.86|5613.36|5611.36|5609.86|708
1762546200000|2025-11-07 20:10:00|5615.86|5614.36|5613.86|5612.36|5616.36|5614.86|5612.86|5611.36|1070
1762546500000|2025-11-07 20:15:00|5614.86|5613.36|5612.86|5611.36|5615.86|5614.36|5610.86|5609.36|792
1762546800000|2025-11-07 20:20:00|5611.86|5610.36|5611.86|5610.36|5612.86|5611.36|5609.86|5608.36|627
1762547100000|2025-11-07 20:25:00|5610.86|5609.36|5612.86|5611.36|5614.36|5612.86|5608.86|5607.36|802
1762547400000|2025-11-07 20:30:00|5613.86|5612.36|5613.86|5612.36|5615.86|5614.36|5612.86|5611.36|627
1762547700000|2025-11-07 20:35:00|5614.36|5612.86|5616.86|5615.36|5617.36|5615.86|5613.86|5612.36|753
1762548000000|2025-11-07 20:40:00|5617.36|5615.86|5618.86|5617.36|5618.86|5617.36|5614.86|5613.36|927
1762548300000|2025-11-07 20:45:00|5618.36|5616.86|5611.86|5610.36|5618.36|5616.86|5611.86|5610.36|1115
1762548600000|2025-11-07 20:50:00|5613.86|5612.36|5616.86|5615.36|5617.86|5616.36|5612.86|5611.36|1773
1762548900000|2025-11-07 20:55:00|5615.86|5614.36|5618.86|5617.36|5619.86|5618.36|5614.86|5613.36|3349
1762549200000|2025-11-07 21:00:00|5618.51|5615.51|5622.31|5619.31|5624.01|5621.01|5618.51|5615.51|26
1762549500000|2025-11-07 21:05:00|5622.01|5619.01|5621.21|5618.21|5623.41|5620.41|5620.81|5617.81|0
1762549800000|2025-11-07 21:10:00|5621.31|5618.31|5623.01|5620.01|5623.31|5620.31|5620.81|5617.81|0
1762550100000|2025-11-07 21:15:00|5623.11|5620.11|5623.01|5620.01|5625.31|5622.31|5622.51|5619.51|0
1762550400000|2025-11-07 21:20:00|5623.11|5620.11|5623.41|5620.41|5624.11|5621.11|5621.91|5618.91|0
1762550700000|2025-11-07 21:25:00|5623.31|5620.31|5622.51|5619.51|5623.31|5620.31|5621.81|5618.81|0
1762551000000|2025-11-07 21:30:00|5622.61|5619.61|5624.31|5621.31|5624.41|5621.41|5622.51|5619.51|0
1762551300000|2025-11-07 21:35:00|5624.21|5621.21|5623.81|5620.81|5624.71|5621.71|5623.71|5620.71|0
1762551600000|2025-11-07 21:40:00|5623.71|5620.71|5623.91|5620.91|5624.11|5621.11|5623.31|5620.31|0
1762551900000|2025-11-07 21:45:00|5623.81|5620.81|5625.11|5622.11|5625.41|5622.41|5623.61|5620.61|0
1762552200000|2025-11-07 21:50:00|5625.01|5622.01|5626.11|5623.11|5626.11|5623.11|5624.71|5621.71|0
1762552500000|2025-11-07 21:55:00|5626.21|5623.21|5625.61|5622.61|5626.21|5623.21|5624.61|5621.61|0
1762729200000|2025-11-09 23:00:00|5642.5|5639.5|5639.1|5636.1|5642.6|5639.6|5638.1|5635.1|0
1762729500000|2025-11-09 23:05:00|5639|5636|5638.8|5635.8|5641.8|5638.8|5638.5|5635.5|0
1762729800000|2025-11-09 23:10:00|5639.3|5636.3|5639.8|5636.8|5639.9|5636.9|5637.8|5634.8|0
1762730100000|2025-11-09 23:15:00|5639.9|5636.9|5637.5|5634.5|5640.3|5637.3|5637.5|5634.5|0
1762730400000|2025-11-09 23:20:00|5637.6|5634.6|5636.3|5633.3|5638.1|5635.1|5635.9|5632.9|0
1762730700000|2025-11-09 23:25:00|5636.4|5633.4|5634.3|5631.3|5636.6|5633.6|5633.9|5630.9|0
1762731000000|2025-11-09 23:30:00|5634.4|5631.4|5636.6|5633.6|5637.2|5634.2|5634.2|5631.2|0
1762731300000|2025-11-09 23:35:00|5636.8|5633.8|5635.8|5632.8|5637|5634|5635.4|5632.4|0
1762731600000|2025-11-09 23:40:00|5635.7|5632.7|5636.3|5633.3|5636.8|5633.8|5635.7|5632.7|0
1762731900000|2025-11-09 23:45:00|5636.2|5633.2|5636.9|5633.9|5637.2|5634.2|5635.6|5632.6|0
1762732200000|2025-11-09 23:50:00|5636.8|5633.8|5637.9|5634.9|5637.9|5634.9|5635.8|5632.8|0
1762732500000|2025-11-09 23:55:00|5638.1|5635.1|5637.6|5634.6|5640.6|5637.6|5637.5|5634.5|0
1762732800000|2025-11-10 00:00:00|5637.2|5634.2|5632.8|5629.8|5637.2|5634.2|5631.2|5628.2|0
1762733100000|2025-11-10 00:05:00|5632.9|5629.9|5635.4|5632.4|5635.6|5632.6|5630.4|5627.4|0
1762733400000|2025-11-10 00:10:00|5635.1|5632.1|5635.6|5632.6|5636.4|5633.4|5633.8|5630.8|0
1762733700000|2025-11-10 00:15:00|5635.5|5632.5|5635.4|5633.4|5636.4|5634.4|5631.4|5629.4|614
1762734000000|2025-11-10 00:20:00|5636.4|5634.4|5636.4|5634.4|5638.4|5636.4|5635.4|5633.4|149
1762734300000|2025-11-10 00:25:00|5637.4|5635.4|5636.4|5634.4|5637.4|5635.4|5635.4|5633.4|54
1762734600000|2025-11-10 00:30:00|5637.4|5635.4|5635.4|5633.4|5639.4|5637.4|5634.9|5632.9|136
1762734900000|2025-11-10 00:35:00|5635.9|5633.9|5635.4|5633.4|5636.4|5634.4|5635.4|5633.4|15
1762735200000|2025-11-10 00:40:00|5636.4|5634.4|5634.4|5632.4|5636.4|5634.4|5633.4|5631.4|51
1762735500000|2025-11-10 00:45:00|5633.4|5631.4|5635.4|5633.4|5636.4|5634.4|5633.4|5631.4|73
1762735800000|2025-11-10 00:50:00|5634.9|5632.9|5636.4|5634.4|5636.4|5634.4|5634.4|5632.4|27
1762736100000|2025-11-10 00:55:00|5635.9|5633.9|5637.4|5635.4|5637.4|5635.4|5635.4|5633.4|80
1762736400000|2025-11-10 01:00:00|5638.4|5636.4|5639.4|5637.4|5640.4|5638.4|5637.4|5635.4|214
1762736700000|2025-11-10 01:05:00|||||||||14
1762737000000|2025-11-10 01:10:00|5639.9|5637.9|5640.4|5638.4|5640.4|5638.4|5639.9|5637.9|51
1762737300000|2025-11-10 01:15:00|5641.4|5639.4|5639.9|5637.9|5643.4|5641.4|5639.4|5637.4|229
1762737600000|2025-11-10 01:20:00|5640.4|5638.4|5640.9|5638.9|5641.4|5639.4|5639.4|5637.4|46
1762737900000|2025-11-10 01:25:00|5641.4|5639.4|5639.9|5637.9|5643.4|5641.4|5639.4|5637.4|66
1762738200000|2025-11-10 01:30:00|5639.4|5637.4|5639.4|5637.4|5640.4|5638.4|5637.4|5635.4|124
1762738500000|2025-11-10 01:35:00|5639.9|5637.9|5640.4|5638.4|5641.4|5639.4|5638.4|5636.4|42
1762738800000|2025-11-10 01:40:00|5639.9|5637.9|5638.9|5636.9|5640.4|5638.4|5638.4|5636.4|36
1762739100000|2025-11-10 01:45:00|5639.4|5637.4|5642.4|5640.4|5642.4|5640.4|5638.9|5636.9|25
1762739400000|2025-11-10 01:50:00|5643.4|5641.4|5644.4|5642.4|5645.4|5643.4|5642.9|5640.9|73
1762739700000|2025-11-10 01:55:00|5644.9|5642.9|5644.4|5642.4|5645.4|5643.4|5643.4|5641.4|11
1762740000000|2025-11-10 02:00:00|5645.4|5643.4|5644.4|5642.4|5646.4|5644.4|5644.4|5642.4|190
1762740300000|2025-11-10 02:05:00|5645.4|5643.4|5641.4|5639.4|5645.4|5643.4|5640.9|5638.9|74
1762740600000|2025-11-10 02:10:00|5640.9|5638.9|5643.9|5641.9|5644.9|5642.9|5640.9|5638.9|47
1762740900000|2025-11-10 02:15:00|5644.4|5642.4|5642.9|5640.9|5644.4|5642.4|5642.9|5640.9|15
1762741200000|2025-11-10 02:20:00|5643.4|5641.4|5642.9|5640.9|5643.4|5641.4|5642.9|5640.9|21
1762741500000|2025-11-10 02:25:00|5643.4|5641.4|5641.4|5639.4|5643.4|5641.4|5640.4|5638.4|25
1762741800000|2025-11-10 02:30:00|5641.9|5639.9|5641.4|5639.4|5644.4|5642.4|5640.9|5638.9|62
1762742100000|2025-11-10 02:35:00|5640.9|5638.9|5641.4|5639.4|5641.4|5639.4|5640.4|5638.4|16
1762742400000|2025-11-10 02:40:00|5640.9|5638.9|5640.9|5638.9|5641.4|5639.4|5639.9|5637.9|20
1762742700000|2025-11-10 02:45:00|5641.4|5639.4|5642.4|5640.4|5642.9|5640.9|5641.4|5639.4|20
1762743000000|2025-11-10 02:50:00|5642.9|5640.9|5640.4|5638.4|5642.9|5640.9|5640.4|5638.4|22
1762743300000|2025-11-10 02:55:00|5641.4|5639.4|5639.9|5637.9|5641.9|5639.9|5639.9|5637.9|7
1762743600000|2025-11-10 03:00:00|5640.4|5638.4|5641.4|5639.4|5643.4|5641.4|5639.9|5637.9|38
1762743900000|2025-11-10 03:05:00|5640.9|5638.9|5643.4|5641.4|5643.4|5641.4|5640.4|5638.4|37
1762744200000|2025-11-10 03:10:00|5644.4|5642.4|5643.4|5641.4|5645.4|5643.4|5643.4|5641.4|47
1762744500000|2025-11-10 03:15:00|5644.4|5642.4|5643.4|5641.4|5644.9|5642.9|5643.4|5641.4|16
1762744800000|2025-11-10 03:20:00|5642.9|5640.9|5642.4|5640.4|5643.4|5641.4|5641.4|5639.4|6
1762745100000|2025-11-10 03:25:00|5641.9|5639.9|5643.4|5641.4|5643.4|5641.4|5641.4|5639.4|27
1762745400000|2025-11-10 03:30:00|5644.4|5642.4|5642.9|5640.9|5644.4|5642.4|5642.9|5640.9|71
1762745700000|2025-11-10 03:35:00|5643.4|5641.4|5641.9|5639.9|5644.4|5642.4|5641.9|5639.9|10
1762746000000|2025-11-10 03:40:00|5641.4|5639.4|5641.4|5639.4|5642.4|5640.4|5640.4|5638.4|13
1762746300000|2025-11-10 03:45:00|5642.4|5640.4|5642.4|5640.4|5642.4|5640.4|5641.4|5639.4|28
1762746600000|2025-11-10 03:50:00|5641.4|5639.4|5643.9|5641.9|5644.4|5642.4|5641.4|5639.4|50
1762746900000|2025-11-10 03:55:00|5644.4|5642.4|5642.9|5640.9|5644.4|5642.4|5642.4|5640.4|47
1762747200000|2025-11-10 04:00:00|5643.4|5641.4|5642.4|5640.4|5643.4|5641.4|5641.4|5639.4|35
1762747500000|2025-11-10 04:05:00|5643.4|5641.4|5643.4|5641.4|5645.4|5643.4|5643.4|5641.4|30
1762747800000|2025-11-10 04:10:00|5643.9|5641.9|5642.9|5640.9|5644.4|5642.4|5642.4|5640.4|43
1762748100000|2025-11-10 04:15:00|5642.4|5640.4|5643.4|5641.4|5643.4|5641.4|5642.4|5640.4|10
1762748400000|2025-11-10 04:20:00|5643.9|5641.9|5642.4|5640.4|5644.4|5642.4|5642.4|5640.4|56
1762748700000|2025-11-10 04:25:00|5642.9|5640.9|5645.4|5643.4|5645.4|5643.4|5642.9|5640.9|41
1762749000000|2025-11-10 04:30:00|5644.4|5642.4|5645.4|5643.4|5645.4|5643.4|5643.4|5641.4|140
1762749300000|2025-11-10 04:35:00|5644.4|5642.4|5645.4|5643.4|5646.4|5644.4|5644.4|5642.4|33
1762749600000|2025-11-10 04:40:00|5644.4|5642.4|5645.9|5643.9|5646.4|5644.4|5644.4|5642.4|22
1762749900000|2025-11-10 04:45:00|5646.4|5644.4|5646.4|5644.4|5646.4|5644.4|5645.4|5643.4|7
1762750200000|2025-11-10 04:50:00|5646.9|5644.9|5646.4|5644.4|5647.4|5645.4|5645.4|5643.4|12
1762750500000|2025-11-10 04:55:00|5645.9|5643.9|5645.4|5643.4|5647.4|5645.4|5645.4|5643.4|71
1762750800000|2025-11-10 05:00:00|5646.4|5644.4|5645.4|5643.4|5646.4|5644.4|5644.4|5642.4|41
1762751100000|2025-11-10 05:05:00|5646.4|5644.4|5648.4|5646.4|5648.4|5646.4|5645.4|5643.4|50
1762751400000|2025-11-10 05:10:00|5647.9|5645.9|5652.4|5650.4|5652.9|5650.9|5647.4|5645.4|553
1762751700000|2025-11-10 05:15:00|5651.9|5649.9|5650.9|5648.9|5652.4|5650.4|5650.4|5648.4|34
1762752000000|2025-11-10 05:20:00|5651.4|5649.4|5650.4|5648.4|5651.4|5649.4|5649.9|5647.9|16
1762752300000|2025-11-10 05:25:00|5649.9|5647.9|5649.9|5647.9|5650.4|5648.4|5649.4|5647.4|17
1762752600000|2025-11-10 05:30:00|5649.4|5647.4|5649.4|5647.4|5650.4|5648.4|5647.4|5645.4|100
1762752900000|2025-11-10 05:35:00|5649.9|5647.9|5649.4|5647.4|5650.4|5648.4|5648.4|5646.4|16
1762753200000|2025-11-10 05:40:00|5648.4|5646.4|5648.4|5646.4|5649.4|5647.4|5647.4|5645.4|42
1762753500000|2025-11-10 05:45:00|5647.9|5645.9|5645.4|5643.4|5647.9|5645.9|5645.4|5643.4|132
1762753800000|2025-11-10 05:50:00|5645.9|5643.9|5647.4|5645.4|5647.9|5645.9|5644.4|5642.4|177
1762754100000|2025-11-10 05:55:00|5646.9|5644.9|5646.4|5644.4|5647.4|5645.4|5646.4|5644.4|73
1762754400000|2025-11-10 06:00:00|5645.9|5643.9|5647.4|5645.4|5648.4|5646.4|5645.4|5643.4|127
1762754700000|2025-11-10 06:05:00|5648.4|5646.4|5646.4|5644.4|5649.4|5647.4|5646.4|5644.4|67
1762755000000|2025-11-10 06:10:00|5647.4|5645.4|5645.4|5643.4|5647.4|5645.4|5645.4|5643.4|18
1762755300000|2025-11-10 06:15:00|5646.4|5644.4|5645.4|5643.4|5646.9|5644.9|5645.4|5643.4|68
1762755600000|2025-11-10 06:20:00|5644.4|5642.4|5643.4|5641.4|5644.4|5642.4|5643.4|5641.4|16
1762755900000|2025-11-10 06:25:00|5643.9|5641.9|5641.4|5639.4|5643.9|5641.9|5641.4|5639.4|223
1762756200000|2025-11-10 06:30:00|5642.9|5640.9|5643.4|5641.4|5643.4|5641.4|5642.4|5640.4|240
1762756500000|2025-11-10 06:35:00|5642.9|5640.9|5642.4|5640.4|5644.4|5642.4|5642.4|5640.4|290
1762756800000|2025-11-10 06:40:00|5643.4|5641.4|5642.4|5640.4|5643.4|5641.4|5641.4|5639.4|102
1762757100000|2025-11-10 06:45:00|5641.9|5639.9|5643.4|5641.4|5643.9|5641.9|5640.4|5638.4|534
1762757400000|2025-11-10 06:50:00|5643.9|5641.9|5642.4|5640.4|5644.4|5642.4|5641.9|5639.9|416
1762757700000|2025-11-10 06:55:00|5643.4|5641.4|5641.4|5639.4|5644.4|5642.4|5641.4|5639.4|322
1762758000000|2025-11-10 07:00:00|5641.15|5639.65|5645.15|5643.65|5647.15|5645.65|5641.15|5639.65|1573
1762758300000|2025-11-10 07:05:00|5645.65|5644.15|5649.15|5647.65|5650.15|5648.65|5644.15|5642.65|1216
1762758600000|2025-11-10 07:10:00|5648.15|5646.65|5651.15|5649.65|5651.15|5649.65|5648.15|5646.65|1125
1762758900000|2025-11-10 07:15:00|5650.15|5648.65|5652.15|5650.65|5653.15|5651.65|5648.15|5646.65|1431
1762759200000|2025-11-10 07:20:00|5651.15|5649.65|5652.15|5650.65|5653.15|5651.65|5650.15|5648.65|1021
1762759500000|2025-11-10 07:25:00|5651.15|5649.65|5650.15|5648.65|5653.15|5651.65|5650.15|5648.65|918
1762759800000|2025-11-10 07:30:00|5651.15|5649.65|5652.15|5650.65|5654.15|5652.65|5649.15|5647.65|1504
1762760100000|2025-11-10 07:35:00|5651.15|5649.65|5648.15|5646.65|5652.15|5650.65|5647.15|5645.65|2340
1762760400000|2025-11-10 07:40:00|5649.15|5647.65|5648.15|5646.65|5650.15|5648.65|5648.15|5646.65|1239
1762760700000|2025-11-10 07:45:00|5649.15|5647.65|5648.15|5646.65|5649.15|5647.65|5648.15|5646.65|875
1762761000000|2025-11-10 07:50:00|5647.15|5645.65|5651.15|5649.65|5651.15|5649.65|5646.15|5644.65|1049
1762761300000|2025-11-10 07:55:00|5650.15|5648.65|5650.15|5648.65|5653.15|5651.65|5648.15|5646.65|3358
1762761600000|2025-11-10 08:00:00|5652.15|5650.65|5647.15|5645.65|5653.15|5651.65|5643.15|5641.65|12352
1762761900000|2025-11-10 08:05:00|5648.15|5646.65|5645.15|5643.65|5654.15|5652.65|5645.15|5643.65|5769
1762762200000|2025-11-10 08:10:00|5646.15|5644.65|5639.15|5637.65|5646.15|5644.65|5639.15|5637.65|4366
1762762500000|2025-11-10 08:15:00|5640.15|5638.65|5638.15|5636.65|5641.15|5639.65|5637.15|5635.65|4101
1762762800000|2025-11-10 08:20:00|5637.99|5636.49|5640.99|5639.49|5640.99|5639.49|5634.99|5633.49|3331
1762763100000|2025-11-10 08:25:00|5641.99|5640.49|5637.99|5636.49|5642.99|5641.49|5637.99|5636.49|4564
1762763400000|2025-11-10 08:30:00|5637.74|5636.24|5638.74|5637.24|5639.74|5638.24|5631.74|5630.24|5271
1762763700000|2025-11-10 08:35:00|5639.74|5638.24|5638.74|5637.24|5643.74|5642.24|5638.74|5637.24|3051
1762764000000|2025-11-10 08:40:00|5638.57|5637.07|5649.57|5648.07|5649.57|5648.07|5638.57|5637.07|4505
1762764300000|2025-11-10 08:45:00|5650.57|5649.07|5650.57|5649.07|5651.57|5650.07|5647.57|5646.07|3519
1762764600000|2025-11-10 08:50:00|5650.39|5648.89|5650.39|5648.89|5653.39|5651.89|5649.39|5647.89|2653
1762764900000|2025-11-10 08:55:00|5649.39|5647.89|5650.39|5648.89|5651.39|5649.89|5649.39|5647.89|2902
1762765200000|2025-11-10 09:00:00|5650.78|5649.28|5649.78|5648.28|5651.78|5650.28|5645.78|5644.28|2208
1762765500000|2025-11-10 09:05:00|5650.78|5649.28|5646.78|5645.28|5650.78|5649.28|5646.78|5645.28|3724
1762765800000|2025-11-10 09:10:00|5647.2|5645.7|5648.2|5646.7|5650.2|5648.7|5646.2|5644.7|2946
1762766100000|2025-11-10 09:15:00|5647.2|5645.7|5652.2|5650.7|5653.2|5651.7|5646.2|5644.7|3187
1762766400000|2025-11-10 09:20:00|5651.66|5650.16|5647.66|5646.16|5652.66|5651.16|5646.66|5645.16|2817
1762766700000|2025-11-10 09:25:00|5648.66|5647.16|5646.66|5645.16|5648.66|5647.16|5644.66|5643.16|1307
1762767000000|2025-11-10 09:30:00|5646.97|5645.47|5646.97|5645.47|5647.97|5646.47|5644.97|5643.47|1810
1762767300000|2025-11-10 09:35:00|5647.97|5646.47|5651.97|5650.47|5651.97|5650.47|5646.97|5645.47|1559
1762767600000|2025-11-10 09:40:00|5651.4|5649.9|5651.4|5649.9|5652.4|5650.9|5650.4|5648.9|872
1762767900000|2025-11-10 09:45:00|5651.9|5650.4|5661.4|5659.9|5661.4|5659.9|5651.4|5649.9|4564
1762768200000|2025-11-10 09:50:00|5661.45|5659.95|5662.45|5660.95|5665.45|5663.95|5661.45|5659.95|3896
1762768500000|2025-11-10 09:55:00|5663.45|5661.95|5664.45|5662.95|5665.45|5663.95|5661.45|5659.95|4061
1762768800000|2025-11-10 10:00:00|5664.36|5662.86|5664.36|5662.86|5665.36|5663.86|5661.36|5659.86|4996
1762769100000|2025-11-10 10:05:00|5665.36|5663.86|5663.36|5661.86|5666.36|5664.86|5663.36|5661.86|2198
1762769400000|2025-11-10 10:10:00|5663.61|5662.11|5664.61|5663.11|5665.61|5664.11|5663.61|5662.11|1873
1762769700000|2025-11-10 10:15:00|5663.61|5662.11|5662.61|5661.11|5664.61|5663.11|5661.61|5660.11|6300
1762770000000|2025-11-10 10:20:00|5662.38|5660.88|5662.38|5660.88|5666.38|5664.88|5662.38|5660.88|2843
1762770300000|2025-11-10 10:25:00|5661.38|5659.88|5662.38|5660.88|5663.38|5661.88|5660.38|5658.88|2273
1762770600000|2025-11-10 10:30:00|5662.36|5660.86|5663.36|5661.86|5665.36|5663.86|5662.36|5660.86|3194
1762770900000|2025-11-10 10:35:00|5662.36|5660.86|5662.36|5660.86|5664.36|5662.86|5660.36|5658.86|2394
1762771200000|2025-11-10 10:40:00|5662.62|5661.12|5661.62|5660.12|5664.62|5663.12|5661.62|5660.12|1987
1762771500000|2025-11-10 10:45:00|5662.62|5661.12|5661.62|5660.12|5663.62|5662.12|5660.62|5659.12|3042
1762771800000|2025-11-10 10:50:00|5661.49|5659.99|5664.49|5662.99|5664.49|5662.99|5660.49|5658.99|3020
1762772100000|2025-11-10 10:55:00|5663.49|5661.99|5664.49|5662.99|5665.49|5663.99|5662.49|5660.99|2501
1762772400000|2025-11-10 11:00:00|5664.32|5662.82|5664.32|5662.82|5666.32|5664.82|5664.32|5662.82|1664
1762772700000|2025-11-10 11:05:00|5664.82|5663.32|5658.32|5656.82|5665.32|5663.82|5658.32|5656.82|3018
1762773000000|2025-11-10 11:10:00|5658.79|5657.29|5655.79|5654.29|5659.79|5658.29|5655.79|5654.29|2763
1762773300000|2025-11-10 11:15:00|5656.79|5655.29|5652.79|5651.29|5656.79|5655.29|5650.79|5649.29|4301
1762773600000|2025-11-10 11:20:00|5653.1|5651.6|5657.1|5655.6|5659.1|5657.6|5653.1|5651.6|4885
1762773900000|2025-11-10 11:25:00|5656.6|5655.1|5660.1|5658.6|5660.1|5658.6|5656.1|5654.6|1790
1762774200000|2025-11-10 11:30:00|5659.21|5657.71|5660.21|5658.71|5661.21|5659.71|5659.21|5657.71|2516
1762774500000|2025-11-10 11:35:00|5661.21|5659.71|5663.21|5661.71|5663.21|5661.71|5661.21|5659.71|2588
1762774800000|2025-11-10 11:40:00|5663.39|5661.89|5665.39|5663.89|5665.39|5663.89|5663.39|5661.89|1342
1762775100000|2025-11-10 11:45:00|5666.39|5664.89|5669.39|5667.89|5669.39|5667.89|5665.89|5664.39|4729
1762775400000|2025-11-10 11:50:00|5669.09|5667.59|5670.09|5668.59|5671.09|5669.59|5669.09|5667.59|1607
1762775700000|2025-11-10 11:55:00|5671.09|5669.59|5670.09|5668.59|5671.59|5670.09|5669.09|5667.59|4383
1762776000000|2025-11-10 12:00:00|5670.28|5668.78|5668.28|5666.78|5671.28|5669.78|5668.28|5666.78|3320
1762776300000|2025-11-10 12:05:00|5669.28|5667.78|5668.28|5666.78|5669.28|5667.78|5666.28|5664.78|1268
1762776600000|2025-11-10 12:10:00|5668.66|5667.16|5669.66|5668.16|5670.66|5669.16|5668.66|5667.16|642
1762776900000|2025-11-10 12:15:00|5670.66|5669.16|5665.66|5664.16|5670.66|5669.16|5665.66|5664.16|2378
1762777200000|2025-11-10 12:20:00|5665.49|5663.99|5665.49|5663.99|5667.49|5665.99|5664.49|5662.99|4586
1762777500000|2025-11-10 12:25:00|5666.49|5664.99|5664.49|5662.99|5666.49|5664.99|5663.49|5661.99|2109
1762777800000|2025-11-10 12:30:00|5664.74|5663.24|5663.74|5662.24|5666.74|5665.24|5663.74|5662.24|975
1762778100000|2025-11-10 12:35:00|5662.74|5661.24|5660.74|5659.24|5663.74|5662.24|5659.74|5658.24|4850
1762778400000|2025-11-10 12:40:00|5660.51|5659.01|5662.51|5661.01|5662.51|5661.01|5660.51|5659.01|1750
1762778700000|2025-11-10 12:45:00|5661.51|5660.01|5659.51|5658.01|5662.51|5661.01|5659.51|5658.01|4717
1762779000000|2025-11-10 12:50:00|5659.76|5658.26|5659.76|5658.26|5660.76|5659.26|5658.76|5657.26|1229
1762779300000|2025-11-10 12:55:00|5660.76|5659.26|5659.76|5658.26|5661.76|5660.26|5659.76|5658.26|2769
1762779600000|2025-11-10 13:00:00|5660.22|5658.72|5667.22|5665.72|5667.22|5665.72|5660.22|5658.72|1684
1762779900000|2025-11-10 13:05:00|5668.22|5666.72|5667.22|5665.72|5668.22|5666.72|5666.22|5664.72|1588
1762780200000|2025-11-10 13:10:00|5666.69|5665.19|5663.69|5662.19|5666.69|5665.19|5663.69|5662.19|850
1762780500000|2025-11-10 13:15:00|5664.19|5662.69|5663.69|5662.19|5664.69|5663.19|5662.69|5661.19|1512
1762780800000|2025-11-10 13:20:00|5664.07|5662.57|5666.07|5664.57|5667.07|5665.57|5664.07|5662.57|1293
1762781100000|2025-11-10 13:25:00|5667.07|5665.57|5668.57|5667.07|5669.07|5667.57|5667.07|5665.57|3558
1762781400000|2025-11-10 13:30:00|5668.1|5666.6|5667.6|5666.1|5669.6|5668.1|5667.6|5666.1|899
1762781700000|2025-11-10 13:35:00|5668.6|5667.1|5667.6|5666.1|5669.6|5668.1|5666.6|5665.1|1673
1762782000000|2025-11-10 13:40:00|5667.7|5666.2|5663.7|5662.2|5667.7|5666.2|5663.7|5662.2|3442
1762782300000|2025-11-10 13:45:00|5662.7|5661.2|5664.7|5663.2|5665.7|5664.2|5662.7|5661.2|1434
1762782600000|2025-11-10 13:50:00|5664.95|5663.45|5666.95|5665.45|5667.95|5666.45|5664.95|5663.45|1460
1762782900000|2025-11-10 13:55:00|5665.95|5664.45|5668.95|5667.45|5669.95|5668.45|5665.95|5664.45|4559
1762783200000|2025-11-10 14:00:00|5668.63|5667.13|5669.63|5668.13|5670.63|5669.13|5668.63|5667.13|1675
1762783500000|2025-11-10 14:05:00|5668.63|5667.13|5672.63|5671.13|5672.63|5671.13|5667.63|5666.13|1871
1762783800000|2025-11-10 14:10:00|5672.36|5670.86|5670.36|5668.86|5672.36|5670.86|5669.36|5667.86|2488
1762784100000|2025-11-10 14:15:00|5670.86|5669.36|5670.36|5668.86|5672.36|5670.86|5670.36|5668.86|1507
1762784400000|2025-11-10 14:20:00|5670.48|5668.98|5672.48|5670.98|5672.48|5670.98|5670.48|5668.98|1937
1762784700000|2025-11-10 14:25:00|5673.48|5671.98|5669.48|5667.98|5674.48|5672.98|5668.98|5667.48|3847
1762785000000|2025-11-10 14:30:00|5669.41|5667.91|5667.41|5665.91|5671.41|5669.91|5667.41|5665.91|2612
1762785300000|2025-11-10 14:35:00|5668.41|5666.91|5664.41|5662.91|5668.41|5666.91|5664.41|5662.91|4027
1762785600000|2025-11-10 14:40:00|5664.39|5662.89|5662.39|5660.89|5665.39|5663.89|5661.39|5659.89|2899
1762785900000|2025-11-10 14:45:00|5663.39|5661.89|5660.39|5658.89|5665.39|5663.89|5660.39|5658.89|2803
1762786200000|2025-11-10 14:50:00|5661.39|5659.89|5659.62|5658.12|5661.62|5660.12|5654.62|5653.12|7609
1762786500000|2025-11-10 14:55:00|5658.62|5657.12|5659.62|5658.12|5661.62|5660.12|5658.62|5657.12|3138
1762786800000|2025-11-10 15:00:00|5659.5|5658|5661.5|5660|5662.5|5661|5657.5|5656|3242
1762787100000|2025-11-10 15:05:00|5662|5660.5|5663.5|5662|5664.5|5663|5661.5|5660|3751
1762787400000|2025-11-10 15:10:00|5663.27|5661.77|5665.27|5663.77|5667.27|5665.77|5663.27|5661.77|2012
1762787700000|2025-11-10 15:15:00|5666.27|5664.77|5669.27|5667.77|5669.27|5667.77|5666.27|5664.77|3247
1762788000000|2025-11-10 15:20:00|5669.14|5667.64|5673.14|5671.64|5674.14|5672.64|5668.14|5666.64|2689
1762788300000|2025-11-10 15:25:00|5674.14|5672.64|5674.14|5672.64|5675.14|5673.64|5672.14|5670.64|6894
1762788600000|2025-11-10 15:30:00|5674.18|5672.68|5678.18|5676.68|5678.18|5676.68|5674.18|5672.68|5096
1762788900000|2025-11-10 15:35:00|5677.18|5675.68|5671.18|5669.68|5678.18|5676.68|5671.18|5669.68|5815
1762789200000|2025-11-10 15:40:00|5671.49|5669.99|5672.49|5670.99|5672.49|5670.99|5669.49|5667.99|5083
1762789500000|2025-11-10 15:45:00|5673.49|5671.99|5674.49|5672.99|5675.49|5673.99|5672.49|5670.99|7431
1762789800000|2025-11-10 15:50:00|5674.36|5672.86|5667.36|5665.86|5674.36|5672.86|5665.36|5663.86|6516
1762790100000|2025-11-10 15:55:00|5666.36|5664.86|5667.36|5665.86|5669.36|5667.86|5665.36|5663.86|5082
1762790400000|2025-11-10 16:00:00|5667.49|5665.99|5666.49|5664.99|5670.49|5668.99|5665.49|5663.99|6213
1762790700000|2025-11-10 16:05:00|5665.49|5663.99|5670.49|5668.99|5671.49|5669.99|5664.49|5662.99|6063
1762791000000|2025-11-10 16:10:00|5670.17|5668.67|5670.17|5668.67|5672.17|5670.67|5669.17|5667.67|4418
1762791300000|2025-11-10 16:15:00|5671.17|5669.67|5671.17|5669.67|5672.17|5670.67|5669.17|5667.67|9164
1762791600000|2025-11-10 16:20:00|5671.32|5669.82|5669.32|5667.82|5673.32|5671.82|5668.32|5666.82|10424
1762791900000|2025-11-10 16:25:00|5668.32|5666.82|5669.32|5667.82|5672.32|5670.82|5668.32|5666.82|25737
1762792200000|2025-11-10 16:30:00|5668.32|5666.82|5666.32|5664.82|5669.32|5667.82|5665.32|5663.82|41244
1762792500000|2025-11-10 16:35:00|5665.32|5663.82|5662.32|5660.82|5666.32|5664.82|5660.32|5658.82|15897
1762792800000|2025-11-10 16:40:00|5663.32|5661.82|5667.32|5665.82|5667.32|5665.82|5660.32|5658.82|5608
1762793100000|2025-11-10 16:45:00|5666.32|5664.82|5669.32|5667.82|5669.32|5667.82|5665.32|5663.82|8701
1762793400000|2025-11-10 16:50:00|5668.82|5667.32|5664.32|5662.82|5669.32|5667.82|5664.32|5662.82|3542
1762793700000|2025-11-10 16:55:00|5665.32|5663.82|5672.32|5670.82|5672.32|5670.82|5664.82|5663.32|3028
1762794000000|2025-11-10 17:00:00|5671.32|5669.82|5677.32|5675.82|5677.32|5675.82|5671.32|5669.82|2644
1762794300000|2025-11-10 17:05:00|5676.32|5674.82|5679.32|5677.82|5680.32|5678.82|5676.32|5674.82|2144
1762794600000|2025-11-10 17:10:00|5680.32|5678.82|5676.32|5674.82|5680.32|5678.82|5675.32|5673.82|1193
1762794900000|2025-11-10 17:15:00|5677.32|5675.82|5678.32|5676.82|5679.32|5677.82|5675.32|5673.82|1519
1762795200000|2025-11-10 17:20:00|5679.32|5677.82|5680.32|5678.82|5681.32|5679.82|5678.32|5676.82|979
1762795500000|2025-11-10 17:25:00|5680.82|5679.32|5682.32|5680.82|5683.32|5681.82|5680.32|5678.82|1064
1762795800000|2025-11-10 17:30:00|5683.32|5681.82|5684.32|5682.82|5684.32|5682.82|5682.32|5680.82|1371
1762796100000|2025-11-10 17:35:00|5685.32|5683.82|5684.32|5682.82|5685.32|5683.82|5683.32|5681.82|580
1762796400000|2025-11-10 17:40:00|5685.32|5683.82|5685.32|5683.82|5687.32|5685.82|5684.32|5682.82|1396
1762796700000|2025-11-10 17:45:00|5686.32|5684.82|5686.32|5684.82|5686.32|5684.82|5685.32|5683.82|1231
1762797000000|2025-11-10 17:50:00|5686.82|5685.32|5688.32|5686.82|5688.32|5686.82|5686.32|5684.82|969
1762797300000|2025-11-10 17:55:00|5687.32|5685.82|5686.32|5684.82|5688.32|5686.82|5685.82|5684.32|606
1762797600000|2025-11-10 18:00:00|5687.32|5685.82|5686.32|5684.82|5687.32|5685.82|5686.32|5684.82|543
1762797900000|2025-11-10 18:05:00|5685.32|5683.82|5685.32|5683.82|5686.32|5684.82|5685.32|5683.82|290
1762798200000|2025-11-10 18:10:00|5686.32|5684.82|5685.32|5683.82|5686.32|5684.82|5684.82|5683.32|460
1762798500000|2025-11-10 18:15:00|5686.32|5684.82|5685.32|5683.82|5686.32|5684.82|5685.32|5683.82|249
1762798800000|2025-11-10 18:20:00|5684.32|5682.82|5686.32|5684.82|5686.32|5684.82|5684.32|5682.82|277
1762799100000|2025-11-10 18:25:00|5685.32|5683.82|5683.32|5681.82|5686.32|5684.82|5683.32|5681.82|1308
1762799400000|2025-11-10 18:30:00|5683.82|5682.32|5685.32|5683.82|5686.32|5684.82|5683.32|5681.82|455
1762799700000|2025-11-10 18:35:00|5686.32|5684.82|5686.32|5684.82|5686.32|5684.82|5685.32|5683.82|105
1762800000000|2025-11-10 18:40:00|5687.32|5685.82|5686.32|5684.82|5687.32|5685.82|5686.32|5684.82|819
1762800300000|2025-11-10 18:45:00|5687.32|5685.82|5687.32|5685.82|5687.32|5685.82|5686.32|5684.82|71
1762800600000|2025-11-10 18:50:00|5686.32|5684.82|5686.32|5684.82|5687.32|5685.82|5686.32|5684.82|316
1762800900000|2025-11-10 18:55:00|5685.32|5683.82|5684.32|5682.82|5686.32|5684.82|5684.32|5682.82|250
1762801200000|2025-11-10 19:00:00|5684.82|5683.32|5686.32|5684.82|5686.32|5684.82|5684.32|5682.82|247
1762801500000|2025-11-10 19:05:00|5687.32|5685.82|5686.32|5684.82|5687.32|5685.82|5686.32|5684.82|395
1762801800000|2025-11-10 19:10:00|5685.32|5683.82|5687.32|5685.82|5688.32|5686.82|5685.32|5683.82|125
1762802100000|2025-11-10 19:15:00|5686.32|5684.82|5687.32|5685.82|5687.32|5685.82|5686.32|5684.82|199
1762802400000|2025-11-10 19:20:00|||||||||50
1762802700000|2025-11-10 19:25:00|5688.32|5686.82|5689.32|5687.82|5689.32|5687.82|5687.32|5685.82|864
1762803000000|2025-11-10 19:30:00|5688.32|5686.82|5689.32|5687.82|5689.32|5687.82|5688.32|5686.82|912
1762803300000|2025-11-10 19:35:00|5688.32|5686.82|5689.32|5687.82|5689.32|5687.82|5688.32|5686.82|381
1762803600000|2025-11-10 19:40:00|5690.32|5688.82|5691.32|5689.82|5691.32|5689.82|5690.32|5688.82|1223
1762803900000|2025-11-10 19:45:00|5690.82|5689.32|5691.32|5689.82|5691.32|5689.82|5690.32|5688.82|249
1762804200000|2025-11-10 19:50:00|5692.32|5690.82|5694.32|5692.82|5695.32|5693.82|5692.32|5690.82|2389
1762804500000|2025-11-10 19:55:00|5695.32|5693.82|5693.32|5691.82|5695.32|5693.82|5693.32|5691.82|526
1762804800000|2025-11-10 20:00:00|5694.32|5692.82|5694.32|5692.82|5694.32|5692.82|5693.32|5691.82|251
1762805100000|2025-11-10 20:05:00|5695.32|5693.82|5696.32|5694.82|5696.32|5694.82|5694.32|5692.82|1417
1762805400000|2025-11-10 20:10:00|5697.32|5695.82|5697.32|5695.82|5697.32|5695.82|5697.32|5695.82|260
1762805700000|2025-11-10 20:15:00|5696.32|5694.82|5695.32|5693.82|5696.32|5694.82|5694.32|5692.82|452
1762806000000|2025-11-10 20:20:00|5694.32|5692.82|5694.32|5692.82|5694.32|5692.82|5693.32|5691.82|188
1762806300000|2025-11-10 20:25:00|5695.32|5693.82|5695.32|5693.82|5695.32|5693.82|5695.32|5693.82|143
1762806600000|2025-11-10 20:30:00|5694.32|5692.82|5695.32|5693.82|5695.32|5693.82|5694.32|5692.82|501
1762806900000|2025-11-10 20:35:00|5696.32|5694.82|5697.32|5695.82|5698.32|5696.82|5696.32|5694.82|386
1762807200000|2025-11-10 20:40:00|5696.82|5695.32|5697.32|5695.82|5697.32|5695.82|5696.32|5694.82|649
1762807500000|2025-11-10 20:45:00|5696.32|5694.82|5698.32|5696.82|5698.32|5696.82|5696.32|5694.82|920
1762807800000|2025-11-10 20:50:00|5697.32|5695.82|5699.32|5697.82|5699.32|5697.82|5695.32|5693.82|2283
1762808100000|2025-11-10 20:55:00|5698.32|5696.82|5697.32|5695.82|5698.32|5696.82|5695.32|5693.82|3562
1762808400000|2025-11-10 21:00:00|5697.37|5694.37|5698.87|5695.87|5699.27|5696.27|5696.67|5693.67|64
1762808700000|2025-11-10 21:05:00|5698.97|5695.97|5700.67|5697.67|5701.07|5698.07|5698.57|5695.57|0
1762809000000|2025-11-10 21:10:00|5700.47|5697.47|5700.47|5697.47|5700.97|5697.97|5699.67|5696.67|0
1762809300000|2025-11-10 21:15:00|5700.37|5697.37|5699.97|5696.97|5701.37|5698.37|5699.87|5696.87|0
1762809600000|2025-11-10 21:20:00|5700.07|5697.07|5701.07|5698.07|5701.27|5698.27|5699.87|5696.87|0
1762809900000|2025-11-10 21:25:00|5700.97|5697.97|5700.27|5697.27|5701.47|5698.47|5700.27|5697.27|0
1762810200000|2025-11-10 21:30:00|5700.37|5697.37|5699.87|5696.87|5700.37|5697.37|5699.17|5696.17|0
1762810500000|2025-11-10 21:35:00|5699.77|5696.77|5699.87|5696.87|5700.27|5697.27|5699.57|5696.57|0
1762810800000|2025-11-10 21:40:00|5699.97|5696.97|5700.27|5697.27|5700.97|5697.97|5699.77|5696.77|0
1762811100000|2025-11-10 21:45:00|5700.17|5697.17|5700.17|5697.17|5700.57|5697.57|5699.47|5696.47|0
1762811400000|2025-11-10 21:50:00|5699.97|5696.97|5698.37|5695.37|5699.97|5696.97|5697.97|5694.97|0
1762811700000|2025-11-10 21:55:00|5698.27|5695.27|5697.97|5694.97|5698.47|5695.47|5697.67|5694.67|0
1762812000000|2025-11-10 22:00:00|5698.17|5695.17|5697.57|5694.57|5698.47|5695.47|5697.47|5694.47|0
1762812300000|2025-11-10 22:05:00|5697.47|5694.47|5697.9|5694.9|5698|5695|5697.27|5694.27|0
1762812600000|2025-11-10 22:10:00|5697.8|5694.8|5698.7|5695.7|5698.7|5695.7|5697.8|5694.8|0
1762812900000|2025-11-10 22:15:00|5698.8|5695.8|5698.7|5695.7|5698.9|5695.9|5698.7|5695.7|0
1762813200000|2025-11-10 22:20:00|5698.8|5695.8|5699|5696|5699.1|5696.1|5698.8|5695.8|0
1762813500000|2025-11-10 22:25:00|5698.9|5695.9|5699|5696|5699|5696|5698.9|5695.9|0
1762813800000|2025-11-10 22:30:00|5699.1|5696.1|5698.9|5695.9|5699.1|5696.1|5698.8|5695.8|0
1762814100000|2025-11-10 22:35:00|5698.8|5695.8|5699|5696|5699.1|5696.1|5698.8|5695.8|0
1762815000000|2025-11-10 22:50:00|5698.9|5695.9|5698.9|5695.9|5699|5696|5698.8|5695.8|0
1762815300000|2025-11-10 22:55:00|5698.7|5695.7|5698.8|5695.8|5698.9|5695.9|5698.7|5695.7|0
1762815600000|2025-11-10 23:00:00|5699.3|5696.3|5697.3|5694.3|5700.1|5697.1|5696.9|5693.9|0
1762815900000|2025-11-10 23:05:00|5697.4|5694.4|5697.3|5694.3|5697.5|5694.5|5696.1|5693.1|0
1762816200000|2025-11-10 23:10:00|5697.2|5694.2|5697.8|5694.8|5698.1|5695.1|5696.9|5693.9|0
1762816500000|2025-11-10 23:15:00|5697.9|5694.9|5696.9|5693.9|5698.9|5695.9|5696.8|5693.8|0
1762816800000|2025-11-10 23:20:00|5696.8|5693.8|5698.5|5695.5|5698.7|5695.7|5696.3|5693.3|0
1762817100000|2025-11-10 23:25:00|5698.4|5695.4|5697.9|5694.9|5698.7|5695.7|5697.7|5694.7|0
1762817400000|2025-11-10 23:30:00|5698|5695|5696.8|5693.8|5698.4|5695.4|5696.5|5693.5|0
1762817700000|2025-11-10 23:35:00|5696.9|5693.9|5696.8|5693.8|5697.4|5694.4|5696.5|5693.5|0
1762818000000|2025-11-10 23:40:00|5696.7|5693.7|5697.1|5694.1|5698.1|5695.1|5696.5|5693.5|0
1762818300000|2025-11-10 23:45:00|5697.4|5694.4|5700|5697|5700.8|5697.8|5697|5694|0
1762818600000|2025-11-10 23:50:00|5699.9|5696.9|5699.8|5696.8|5700.9|5697.9|5699.5|5696.5|0
1762818900000|2025-11-10 23:55:00|5699.6|5696.6|5700.9|5697.9|5701.5|5698.5|5699|5696|0
1762819200000|2025-11-11 00:00:00|5701|5698|5703.9|5700.9|5703.9|5700.9|5700.2|5697.2|0
1762819500000|2025-11-11 00:05:00|5703.8|5700.8|5700.9|5697.9|5703.8|5700.8|5700.5|5697.5|0
1762819800000|2025-11-11 00:10:00|5701|5698|5701|5698|5701.1|5698.1|5699|5696|0
1762820100000|2025-11-11 00:15:00|5701.1|5698.1|5696.9|5694.9|5701.1|5698.1|5694.9|5692.9|516
1762820400000|2025-11-11 00:20:00|5696.4|5694.4|5697.9|5695.9|5697.9|5695.9|5695.9|5693.9|85
1762820700000|2025-11-11 00:25:00|5697.4|5695.4|5698.9|5696.9|5699.4|5697.4|5696.9|5694.9|105
1762821000000|2025-11-11 00:30:00|5697.9|5695.9|5698.9|5696.9|5699.4|5697.4|5696.9|5694.9|54
1762821300000|2025-11-11 00:35:00|5699.4|5697.4|5700.9|5698.9|5701.9|5699.9|5698.9|5696.9|41
1762821600000|2025-11-11 00:40:00|5701.9|5699.9|5698.9|5696.9|5701.9|5699.9|5697.9|5695.9|124
1762821900000|2025-11-11 00:45:00|5698.4|5696.4|5696.9|5694.9|5698.9|5696.9|5696.9|5694.9|109
1762822200000|2025-11-11 00:50:00|5697.4|5695.4|5696.9|5694.9|5698.9|5696.9|5696.9|5694.9|45
1762822500000|2025-11-11 00:55:00|5697.4|5695.4|5696.9|5694.9|5698.9|5696.9|5696.9|5694.9|58
1762822800000|2025-11-11 01:00:00|5697.4|5695.4|5696.9|5694.9|5698.9|5696.9|5694.9|5692.9|85
1762823100000|2025-11-11 01:05:00|5697.4|5695.4|5698.9|5696.9|5698.9|5696.9|5696.9|5694.9|102
1762823400000|2025-11-11 01:10:00|5698.4|5696.4|5697.9|5695.9|5698.4|5696.4|5696.9|5694.9|79
1762823700000|2025-11-11 01:15:00|5698.4|5696.4|5699.9|5697.9|5700.9|5698.9|5696.9|5694.9|79
1762824000000|2025-11-11 01:20:00|5700.4|5698.4|5698.9|5696.9|5700.4|5698.4|5697.9|5695.9|13
1762824300000|2025-11-11 01:25:00|5699.4|5697.4|5699.9|5697.9|5700.9|5698.9|5698.9|5696.9|71
1762824600000|2025-11-11 01:30:00|5700.9|5698.9|5700.9|5698.9|5700.9|5698.9|5699.9|5697.9|35
1762824900000|2025-11-11 01:35:00|5700.4|5698.4|5698.9|5696.9|5700.4|5698.4|5696.9|5694.9|38
1762825200000|2025-11-11 01:40:00|5698.4|5696.4|5700.9|5698.9|5701.9|5699.9|5697.4|5695.4|108
1762825500000|2025-11-11 01:45:00|5701.4|5699.4|5699.9|5697.9|5701.9|5699.9|5699.9|5697.9|13
1762825800000|2025-11-11 01:50:00|5700.9|5698.9|5700.9|5698.9|5701.9|5699.9|5700.4|5698.4|58
1762826100000|2025-11-11 01:55:00|5701.9|5699.9|5702.9|5700.9|5702.9|5700.9|5700.9|5698.9|25
1762826400000|2025-11-11 02:00:00|5701.9|5699.9|5699.9|5697.9|5701.9|5699.9|5699.4|5697.4|57
1762826700000|2025-11-11 02:05:00|5699.4|5697.4|5700.9|5698.9|5700.9|5698.9|5698.9|5696.9|54
1762827000000|2025-11-11 02:10:00|5701.9|5699.9|5698.9|5696.9|5702.9|5700.9|5698.9|5696.9|58
1762827300000|2025-11-11 02:15:00|5699.4|5697.4|5698.9|5696.9|5700.9|5698.9|5698.9|5696.9|37
1762827600000|2025-11-11 02:20:00|5699.9|5697.9|5696.9|5694.9|5699.9|5697.9|5696.9|5694.9|40
1762827900000|2025-11-11 02:25:00|5697.9|5695.9|5697.9|5695.9|5697.9|5695.9|5696.9|5694.9|27
1762828200000|2025-11-11 02:30:00|5696.9|5694.9|5698.4|5696.4|5698.9|5696.9|5695.9|5693.9|34
1762828500000|2025-11-11 02:35:00|5698.9|5696.9|5699.9|5697.9|5699.9|5697.9|5698.4|5696.4|23
1762828800000|2025-11-11 02:40:00|5700.9|5698.9|5700.9|5698.9|5700.9|5698.9|5698.9|5696.9|33
1762829100000|2025-11-11 02:45:00|5700.4|5698.4|5698.9|5696.9|5700.9|5698.9|5698.9|5696.9|10
1762829400000|2025-11-11 02:50:00|5699.4|5697.4|5699.9|5697.9|5699.9|5697.9|5698.9|5696.9|17
1762829700000|2025-11-11 02:55:00|5698.9|5696.9|5698.9|5696.9|5698.9|5696.9|5697.9|5695.9|29
1762830000000|2025-11-11 03:00:00|5699.4|5697.4|5697.9|5695.9|5699.9|5697.9|5696.9|5694.9|30
1762830300000|2025-11-11 03:05:00|5697.4|5695.4|5699.9|5697.9|5700.4|5698.4|5697.4|5695.4|12
1762830600000|2025-11-11 03:10:00|5700.4|5698.4|5698.9|5696.9|5701.4|5699.4|5698.9|5696.9|30
1762830900000|2025-11-11 03:15:00|5697.9|5695.9|5697.9|5695.9|5698.9|5696.9|5697.9|5695.9|10
1762831200000|2025-11-11 03:20:00|5698.9|5696.9|5697.9|5695.9|5698.9|5696.9|5697.9|5695.9|114
1762831500000|2025-11-11 03:25:00|5696.9|5694.9|5697.9|5695.9|5697.9|5695.9|5696.9|5694.9|33
1762831800000|2025-11-11 03:30:00|5696.9|5694.9|5697.9|5695.9|5698.9|5696.9|5696.9|5694.9|42
1762832100000|2025-11-11 03:35:00|5696.9|5694.9|5698.9|5696.9|5698.9|5696.9|5696.9|5694.9|25
1762832400000|2025-11-11 03:40:00|5697.9|5695.9|5698.9|5696.9|5698.9|5696.9|5697.9|5695.9|8
1762832700000|2025-11-11 03:45:00|5698.4|5696.4|5697.9|5695.9|5698.9|5696.9|5697.9|5695.9|9
1762833000000|2025-11-11 03:50:00|5698.9|5696.9|5698.9|5696.9|5698.9|5696.9|5697.9|5695.9|11
1762833300000|2025-11-11 03:55:00|5699.4|5697.4|5699.9|5697.9|5700.9|5698.9|5699.4|5697.4|18
1762833600000|2025-11-11 04:00:00|5700.4|5698.4|5698.9|5696.9|5700.9|5698.9|5698.9|5696.9|32
1762833900000|2025-11-11 04:05:00|5697.9|5695.9|5696.9|5694.9|5697.9|5695.9|5695.9|5693.9|66
1762834200000|2025-11-11 04:10:00|5696.4|5694.4|5697.9|5695.9|5697.9|5695.9|5693.9|5691.9|86
1762834500000|2025-11-11 04:15:00|5698.4|5696.4|5696.9|5694.9|5698.4|5696.4|5696.9|5694.9|44
1762834800000|2025-11-11 04:20:00|5696.4|5694.4|5695.9|5693.9|5696.9|5694.9|5695.9|5693.9|69
1762835100000|2025-11-11 04:25:00|5695.4|5693.4|5695.9|5693.9|5695.9|5693.9|5694.9|5692.9|48
1762835400000|2025-11-11 04:30:00|5696.4|5694.4|5696.9|5694.9|5696.9|5694.9|5695.9|5693.9|7
1762835700000|2025-11-11 04:35:00|5695.9|5693.9|5694.9|5692.9|5695.9|5693.9|5693.9|5691.9|18
1762836000000|2025-11-11 04:40:00|5695.9|5693.9|5695.4|5693.4|5696.4|5694.4|5694.9|5692.9|11
1762836300000|2025-11-11 04:45:00|5694.9|5692.9|5694.9|5692.9|5695.4|5693.4|5694.9|5692.9|10
1762836600000|2025-11-11 04:50:00|5694.4|5692.4|5691.9|5689.9|5694.9|5692.9|5691.9|5689.9|38
1762836900000|2025-11-11 04:55:00|5692.4|5690.4|5690.9|5688.9|5692.9|5690.9|5689.9|5687.9|218
1762837200000|2025-11-11 05:00:00|5689.9|5687.9|5690.9|5688.9|5693.9|5691.9|5689.9|5687.9|69
1762837500000|2025-11-11 05:05:00|5691.4|5689.4|5689.4|5687.4|5691.4|5689.4|5688.9|5686.9|69
1762837800000|2025-11-11 05:10:00|5689.9|5687.9|5688.9|5686.9|5690.9|5688.9|5688.9|5686.9|114
1762838100000|2025-11-11 05:15:00|5689.9|5687.9|5688.9|5686.9|5690.9|5688.9|5688.9|5686.9|23
1762838400000|2025-11-11 05:20:00|5689.4|5687.4|5687.9|5685.9|5689.9|5687.9|5687.9|5685.9|95
1762838700000|2025-11-11 05:25:00|5688.9|5686.9|5690.9|5688.9|5690.9|5688.9|5687.9|5685.9|316
1762839000000|2025-11-11 05:30:00|5691.4|5689.4|5689.9|5687.9|5691.4|5689.4|5689.9|5687.9|103
1762839300000|2025-11-11 05:35:00|5689.4|5687.4|5690.9|5688.9|5691.4|5689.4|5687.9|5685.9|80
1762839600000|2025-11-11 05:40:00|5690.4|5688.4|5687.9|5685.9|5691.4|5689.4|5687.9|5685.9|40
1762839900000|2025-11-11 05:45:00|5688.9|5686.9|5690.9|5688.9|5690.9|5688.9|5687.9|5685.9|47
1762840200000|2025-11-11 05:50:00|5690.4|5688.4|5688.9|5686.9|5690.9|5688.9|5688.9|5686.9|44
1762840500000|2025-11-11 05:55:00|5687.9|5685.9|5685.9|5683.9|5687.9|5685.9|5685.9|5683.9|189
1762840800000|2025-11-11 06:00:00|5686.9|5684.9|5684.9|5682.9|5686.9|5684.9|5683.9|5681.9|265
1762841100000|2025-11-11 06:05:00|5685.4|5683.4|5687.9|5685.9|5688.9|5686.9|5685.4|5683.4|87
1762841400000|2025-11-11 06:10:00|5688.4|5686.4|5691.9|5689.9|5692.9|5690.9|5687.9|5685.9|260
1762841700000|2025-11-11 06:15:00|5692.4|5690.4|5692.9|5690.9|5693.9|5691.9|5691.9|5689.9|124
1762842000000|2025-11-11 06:20:00|5691.9|5689.9|5692.9|5690.9|5693.9|5691.9|5691.9|5689.9|245
1762842300000|2025-11-11 06:25:00|5693.4|5691.4|5692.9|5690.9|5693.9|5691.9|5692.9|5690.9|96
1762842600000|2025-11-11 06:30:00|5693.9|5691.9|5694.9|5692.9|5695.9|5693.9|5693.9|5691.9|236
1762842900000|2025-11-11 06:35:00|5693.9|5691.9|5695.9|5693.9|5695.9|5693.9|5693.9|5691.9|229
1762843200000|2025-11-11 06:40:00|5696.9|5694.9|5692.9|5690.9|5696.9|5694.9|5692.9|5690.9|301
1762843500000|2025-11-11 06:45:00|5691.9|5689.9|5690.9|5688.9|5691.9|5689.9|5689.9|5687.9|94
1762843800000|2025-11-11 06:50:00|5689.9|5687.9|5688.9|5686.9|5690.9|5688.9|5688.9|5686.9|233
1762844100000|2025-11-11 06:55:00|5689.4|5687.4|5688.9|5686.9|5689.9|5687.9|5688.9|5686.9|131
1762844400000|2025-11-11 07:00:00|5688.65|5687.15|5689.65|5688.15|5691.65|5690.15|5688.65|5687.15|838
1762844700000|2025-11-11 07:05:00|5688.65|5687.15|5688.65|5687.15|5688.65|5687.15|5686.65|5685.15|552
1762845000000|2025-11-11 07:10:00|5689.65|5688.15|5692.65|5691.15|5692.65|5691.15|5689.65|5688.15|471
1762845300000|2025-11-11 07:15:00|5692.15|5690.65|5691.65|5690.15|5692.65|5691.15|5689.65|5688.15|599
1762845600000|2025-11-11 07:20:00|5690.65|5689.15|5690.65|5689.15|5692.65|5691.15|5688.65|5687.15|1428
1762845900000|2025-11-11 07:25:00|5691.65|5690.15|5688.65|5687.15|5691.65|5690.15|5686.65|5685.15|632
1762846200000|2025-11-11 07:30:00|5687.65|5686.15|5691.65|5690.15|5691.65|5690.15|5687.65|5686.15|671
1762846500000|2025-11-11 07:35:00|5690.65|5689.15|5689.65|5688.15|5690.65|5689.15|5689.65|5688.15|167
1762846800000|2025-11-11 07:40:00|5688.65|5687.15|5691.65|5690.15|5691.65|5690.15|5688.65|5687.15|603
1762847100000|2025-11-11 07:45:00|5690.65|5689.15|5686.65|5685.15|5690.65|5689.15|5686.65|5685.15|1191
1762847400000|2025-11-11 07:50:00|5687.65|5686.15|5683.65|5682.15|5687.65|5686.15|5683.65|5682.15|1506
1762847700000|2025-11-11 07:55:00|5684.65|5683.15|5682.65|5681.15|5685.65|5684.15|5682.65|5681.15|1556
1762848000000|2025-11-11 08:00:00|5683.65|5682.15|5690.15|5688.65|5690.15|5688.65|5678.65|5677.15|9430
1762848300000|2025-11-11 08:05:00|5689.65|5688.15|5691.65|5690.15|5692.65|5691.15|5685.65|5684.15|3555
1762848600000|2025-11-11 08:10:00|5692.65|5691.15|5694.65|5693.15|5696.65|5695.15|5691.65|5690.15|4613
1762848900000|2025-11-11 08:15:00|5695.65|5694.15|5697.65|5696.15|5699.65|5698.15|5694.65|5693.15|3021
1762849200000|2025-11-11 08:20:00|5698.26|5696.76|5692.76|5691.26|5701.26|5699.76|5692.26|5690.76|3141
1762849500000|2025-11-11 08:25:00|5692.26|5690.76|5690.26|5688.76|5693.26|5691.76|5688.26|5686.76|3143
1762849800000|2025-11-11 08:30:00|5690.7|5689.2|5694.7|5693.2|5695.7|5694.2|5690.7|5689.2|4365
1762850100000|2025-11-11 08:35:00|5695.7|5694.2|5694.7|5693.2|5698.7|5697.2|5694.7|5693.2|3411
1762850400000|2025-11-11 08:40:00|5694.43|5692.93|5691.93|5690.43|5694.43|5692.93|5688.43|5686.93|1947
1762850700000|2025-11-11 08:45:00|5691.43|5689.93|5697.43|5695.93|5698.43|5696.93|5691.43|5689.93|1873
1762851000000|2025-11-11 08:50:00|5697.51|5696.01|5695.51|5694.01|5697.51|5696.01|5694.51|5693.01|2750
1762851300000|2025-11-11 08:55:00|5694.51|5693.01|5694.51|5693.01|5696.51|5695.01|5693.51|5692.01|4137
1762851600000|2025-11-11 09:00:00|5694.81|5693.31|5699.81|5698.31|5700.81|5699.31|5692.81|5691.31|2511
1762851900000|2025-11-11 09:05:00|5700.31|5698.81|5701.81|5700.31|5701.81|5700.31|5698.81|5697.31|2346
1762852200000|2025-11-11 09:10:00|5701.31|5699.81|5702.31|5700.81|5703.31|5701.81|5700.31|5698.81|1967
1762852500000|2025-11-11 09:15:00|5703.31|5701.81|5701.31|5699.81|5704.31|5702.81|5701.31|5699.81|2816
1762852800000|2025-11-11 09:20:00|5701.24|5699.74|5703.24|5701.74|5703.24|5701.74|5700.24|5698.74|2360
1762853100000|2025-11-11 09:25:00|5702.24|5700.74|5707.24|5705.74|5707.24|5705.74|5702.24|5700.74|3211
1762853400000|2025-11-11 09:30:00|5707.03|5705.53|5703.03|5701.53|5708.03|5706.53|5703.03|5701.53|4880
1762853700000|2025-11-11 09:35:00|5702.03|5700.53|5697.03|5695.53|5703.03|5701.53|5697.03|5695.53|5222
1762854000000|2025-11-11 09:40:00|5697.62|5696.12|5698.62|5697.12|5698.62|5697.12|5695.62|5694.12|2391
1762854300000|2025-11-11 09:45:00|5697.62|5696.12|5697.62|5696.12|5699.62|5698.12|5696.62|5695.12|2619
1762854600000|2025-11-11 09:50:00|5697.57|5696.07|5698.57|5697.07|5698.57|5697.07|5695.57|5694.07|4153
1762854900000|2025-11-11 09:55:00|5697.57|5696.07|5697.07|5695.57|5698.57|5697.07|5695.57|5694.07|1190
1762855200000|2025-11-11 10:00:00|5696.91|5695.41|5695.41|5693.91|5697.41|5695.91|5695.41|5693.91|1756
1762855500000|2025-11-11 10:05:00|5696.41|5694.91|5696.91|5695.41|5699.41|5697.91|5695.41|5693.91|1387
1762855800000|2025-11-11 10:10:00|5697.05|5695.55|5694.55|5693.05|5697.55|5696.05|5694.55|5693.05|907
1762856100000|2025-11-11 10:15:00|5693.55|5692.05|5691.55|5690.05|5694.55|5693.05|5690.55|5689.05|2265
1762856400000|2025-11-11 10:20:00|5691.84|5690.34|5692.84|5691.34|5693.84|5692.34|5691.84|5690.34|2124
1762856700000|2025-11-11 10:25:00|5693.34|5691.84|5694.84|5693.34|5695.34|5693.84|5692.84|5691.34|1469
1762857000000|2025-11-11 10:30:00|5694.31|5692.81|5690.31|5688.81|5694.31|5692.81|5689.31|5687.81|1971
1762857300000|2025-11-11 10:35:00|5690.81|5689.31|5692.31|5690.81|5693.31|5691.81|5690.31|5688.81|1646
1762857600000|2025-11-11 10:40:00|5692.87|5691.37|5688.87|5687.37|5692.87|5691.37|5687.87|5686.37|2422
1762857900000|2025-11-11 10:45:00|5689.37|5687.87|5692.37|5690.87|5692.87|5691.37|5688.87|5687.37|3561
1762858200000|2025-11-11 10:50:00|5692.19|5690.69|5693.69|5692.19|5693.69|5692.19|5692.19|5690.69|1225
1762858500000|2025-11-11 10:55:00|5692.69|5691.19|5691.69|5690.19|5692.69|5691.19|5690.69|5689.19|1503
1762858800000|2025-11-11 11:00:00|5691.58|5690.08|5693.58|5692.08|5693.58|5692.08|5690.58|5689.08|1972
1762859100000|2025-11-11 11:05:00|5692.58|5691.08|5694.58|5693.08|5694.58|5693.08|5691.58|5690.08|1761
1762859400000|2025-11-11 11:10:00|5694.47|5692.97|5695.47|5693.97|5696.47|5694.97|5694.47|5692.97|3041
1762859700000|2025-11-11 11:15:00|5694.47|5692.97|5693.47|5691.97|5695.47|5693.97|5692.47|5690.97|825
1762860000000|2025-11-11 11:20:00|5693.53|5692.03|5689.53|5688.03|5693.53|5692.03|5689.53|5688.03|1407
1762860300000|2025-11-11 11:25:00|5688.53|5687.03|5688.53|5687.03|5690.53|5689.03|5688.53|5687.03|759
1762860600000|2025-11-11 11:30:00|5688.81|5687.31|5687.81|5686.31|5688.81|5687.31|5684.81|5683.31|2188
1762860900000|2025-11-11 11:35:00|5688.81|5687.31|5689.81|5688.31|5689.81|5688.31|5687.81|5686.31|2193
1762861200000|2025-11-11 11:40:00|5688.81|5687.31|5688.81|5687.31|5688.81|5687.31|5687.81|5686.31|914
1762861500000|2025-11-11 11:45:00|5687.81|5686.31|5684.81|5683.31|5687.81|5686.31|5684.81|5683.31|1259
1762861800000|2025-11-11 11:50:00|5684.93|5683.43|5685.93|5684.43|5685.93|5684.43|5684.93|5683.43|2389
1762862100000|2025-11-11 11:55:00|5686.93|5685.43|5685.93|5684.43|5686.93|5685.43|5684.93|5683.43|1750
1762862400000|2025-11-11 12:00:00|5684.93|5683.43|5686.93|5685.43|5686.93|5685.43|5682.93|5681.43|1996
1762862700000|2025-11-11 12:05:00|5687.93|5686.43|5689.93|5688.43|5690.93|5689.43|5687.93|5686.43|1583
1762863000000|2025-11-11 12:10:00|5689.64|5688.14|5690.64|5689.14|5690.64|5689.14|5689.64|5688.14|697
1762863300000|2025-11-11 12:15:00|5691.64|5690.14|5689.64|5688.14|5691.64|5690.14|5687.64|5686.14|2575
1762863600000|2025-11-11 12:20:00|5689.55|5688.05|5690.55|5689.05|5691.55|5690.05|5688.55|5687.05|899
1762863900000|2025-11-11 12:25:00|5691.55|5690.05|5692.55|5691.05|5693.55|5692.05|5691.55|5690.05|679
1762864200000|2025-11-11 12:30:00|5692.57|5691.07|5695.57|5694.07|5696.57|5695.07|5692.57|5691.07|1861
1762864500000|2025-11-11 12:35:00|5694.57|5693.07|5694.57|5693.07|5695.57|5694.07|5693.57|5692.07|1533
1762864800000|2025-11-11 12:40:00|5694.49|5692.99|5696.49|5694.99|5696.49|5694.99|5693.49|5691.99|1746
1762865100000|2025-11-11 12:45:00|5696.99|5695.49|5694.49|5692.99|5697.49|5695.99|5694.49|5692.99|925
1762865400000|2025-11-11 12:50:00|5695.49|5693.99|5697.49|5695.99|5697.49|5695.99|5695.49|5693.99|822
1762865700000|2025-11-11 12:55:00|5698.49|5696.99|5698.49|5696.99|5699.49|5697.99|5697.49|5695.99|1137
1762866000000|2025-11-11 13:00:00|5698.38|5696.88|5694.38|5692.88|5698.38|5696.88|5694.38|5692.88|699
1762866300000|2025-11-11 13:05:00|5693.38|5691.88|5696.38|5694.88|5696.38|5694.88|5693.38|5691.88|1308
1762866600000|2025-11-11 13:10:00|5696.65|5695.15|5698.65|5697.15|5699.65|5698.15|5696.65|5695.15|1911
1762866900000|2025-11-11 13:15:00|5699.65|5698.15|5699.65|5698.15|5699.65|5698.15|5698.65|5697.15|1988
1762867200000|2025-11-11 13:20:00|5699.11|5697.61|5697.11|5695.61|5699.11|5697.61|5696.11|5694.61|1917
1762867500000|2025-11-11 13:25:00|5698.11|5696.61|5696.11|5694.61|5698.11|5696.61|5694.11|5692.61|2487
1762867800000|2025-11-11 13:30:00|5696.61|5695.11|5700.61|5699.11|5700.61|5699.11|5696.61|5695.11|726
1762868100000|2025-11-11 13:35:00|5701.61|5700.11|5702.61|5701.11|5703.61|5702.11|5701.61|5700.11|2047
1762868400000|2025-11-11 13:40:00|5702.42|5700.92|5703.42|5701.92|5703.42|5701.92|5701.42|5699.92|1103
1762868700000|2025-11-11 13:45:00|5704.42|5702.92|5705.42|5703.92|5705.42|5703.92|5703.42|5701.92|2556
1762869000000|2025-11-11 13:50:00|5705.01|5703.51|5703.01|5701.51|5705.01|5703.51|5703.01|5701.51|853
1762869300000|2025-11-11 13:55:00|5702.51|5701.01|5702.01|5700.51|5703.01|5701.51|5701.01|5699.51|1361
1762869600000|2025-11-11 14:00:00|5701.99|5700.49|5700.99|5699.49|5701.99|5700.49|5700.99|5699.49|1897
1762869900000|2025-11-11 14:05:00|5699.99|5698.49|5701.99|5700.49|5701.99|5700.49|5699.99|5698.49|2630
1762870200000|2025-11-11 14:10:00|5702.16|5700.66|5704.16|5702.66|5704.16|5702.66|5701.16|5699.66|1488
1762870500000|2025-11-11 14:15:00|5705.16|5703.66|5705.16|5703.66|5706.16|5704.66|5704.16|5702.66|2670
1762870800000|2025-11-11 14:20:00|5705.23|5703.73|5707.23|5705.73|5707.23|5705.73|5705.23|5703.73|2427
1762871100000|2025-11-11 14:25:00|5708.23|5706.73|5710.23|5708.73|5711.23|5709.73|5708.23|5706.73|4454
1762871400000|2025-11-11 14:30:00|5709.98|5708.48|5713.98|5712.48|5713.98|5712.48|5709.98|5708.48|4407
1762871700000|2025-11-11 14:35:00|5714.98|5713.48|5717.98|5716.48|5718.98|5717.48|5713.98|5712.48|4839
1762872000000|2025-11-11 14:40:00|5718.05|5716.55|5718.05|5716.55|5719.05|5717.55|5714.05|5712.55|3794
1762872300000|2025-11-11 14:45:00|5719.05|5717.55|5719.05|5717.55|5723.05|5721.55|5719.05|5717.55|6610
1762872600000|2025-11-11 14:50:00|5719.42|5717.92|5719.42|5717.92|5719.42|5717.92|5716.42|5714.92|5297
1762872900000|2025-11-11 14:55:00|5718.42|5716.92|5720.42|5718.92|5721.42|5719.92|5717.42|5715.92|6225
1762873200000|2025-11-11 15:00:00|5720.09|5718.59|5721.09|5719.59|5721.09|5719.59|5719.09|5717.59|6425
1762873500000|2025-11-11 15:05:00|5720.09|5718.59|5722.09|5720.59|5722.09|5720.59|5716.09|5714.59|5768
1762873800000|2025-11-11 15:10:00|5722.19|5720.69|5720.19|5718.69|5723.19|5721.69|5719.19|5717.69|8740
1762874100000|2025-11-11 15:15:00|5719.19|5717.69|5721.19|5719.69|5722.19|5720.69|5718.19|5716.69|7079
1762874400000|2025-11-11 15:20:00|5720.92|5719.42|5725.92|5724.42|5726.92|5725.42|5719.92|5718.42|5636
1762874700000|2025-11-11 15:25:00|5726.92|5725.42|5726.92|5725.42|5727.92|5726.42|5724.92|5723.42|6589
1762875000000|2025-11-11 15:30:00|5726.5|5725|5722.5|5721|5727.5|5726|5721.5|5720|4696
1762875300000|2025-11-11 15:35:00|5721.5|5720|5721.5|5720|5721.5|5720|5718.5|5717|5173
1762875600000|2025-11-11 15:40:00|5721.87|5720.37|5719.87|5718.37|5722.87|5721.37|5718.87|5717.37|3691
1762875900000|2025-11-11 15:45:00|5720.87|5719.37|5720.87|5719.37|5721.87|5720.37|5718.87|5717.37|3240
1762876200000|2025-11-11 15:50:00|5720.77|5719.27|5718.77|5717.27|5720.77|5719.27|5716.77|5715.27|3761
1762876500000|2025-11-11 15:55:00|5719.77|5718.27|5715.77|5714.27|5719.77|5718.27|5715.77|5714.27|3539
1762876800000|2025-11-11 16:00:00|5715.84|5714.34|5717.84|5716.34|5717.84|5716.34|5714.84|5713.34|6794
1762877100000|2025-11-11 16:05:00|5718.84|5717.34|5718.84|5717.34|5719.84|5718.34|5718.84|5717.34|2616
1762877400000|2025-11-11 16:10:00|5718.56|5717.06|5722.56|5721.06|5722.56|5721.06|5718.56|5717.06|4765
1762877700000|2025-11-11 16:15:00|5723.56|5722.06|5728.56|5727.06|5728.56|5727.06|5723.56|5722.06|8622
1762878000000|2025-11-11 16:20:00|5727.56|5726.06|5730.56|5729.06|5730.56|5729.06|5727.56|5726.06|9445
1762878300000|2025-11-11 16:25:00|5731.56|5730.06|5728.56|5727.06|5731.56|5730.06|5727.56|5726.06|23127
1762878600000|2025-11-11 16:30:00|5727.56|5726.06|5726.56|5725.06|5727.56|5726.06|5723.56|5722.06|34437
1762878900000|2025-11-11 16:35:00|5725.56|5724.06|5726.56|5725.06|5729.56|5728.06|5724.56|5723.06|17226
1762879200000|2025-11-11 16:40:00|5727.56|5726.06|5728.56|5727.06|5729.56|5728.06|5725.56|5724.06|3955
1762879500000|2025-11-11 16:45:00|5729.56|5728.06|5733.56|5732.06|5733.56|5732.06|5728.56|5727.06|4179
1762879800000|2025-11-11 16:50:00|5732.56|5731.06|5734.56|5733.06|5734.56|5733.06|5731.56|5730.06|3762
1762880100000|2025-11-11 16:55:00|5733.56|5732.06|5731.56|5730.06|5734.56|5733.06|5730.56|5729.06|1822
1762880400000|2025-11-11 17:00:00|5730.56|5729.06|5730.56|5729.06|5731.56|5730.06|5729.56|5728.06|1435
1762880700000|2025-11-11 17:05:00|5731.56|5730.06|5734.56|5733.06|5734.56|5733.06|5731.56|5730.06|1255
1762881000000|2025-11-11 17:10:00|5733.56|5732.06|5733.56|5732.06|5734.56|5733.06|5732.56|5731.06|550
1762881300000|2025-11-11 17:15:00|5734.56|5733.06|5734.56|5733.06|5735.56|5734.06|5733.56|5732.06|4270
1762881600000|2025-11-11 17:20:00|5733.56|5732.06|5736.56|5735.06|5736.56|5735.06|5733.56|5732.06|927
1762881900000|2025-11-11 17:25:00|5735.56|5734.06|5734.56|5733.06|5735.56|5734.06|5733.56|5732.06|1165
1762882200000|2025-11-11 17:30:00|5735.56|5734.06|5734.56|5733.06|5735.56|5734.06|5733.56|5732.06|864
1762882500000|2025-11-11 17:35:00|5733.56|5732.06|5734.56|5733.06|5735.56|5734.06|5733.56|5732.06|573
1762882800000|2025-11-11 17:40:00|5733.56|5732.06|5733.56|5732.06|5733.56|5732.06|5732.56|5731.06|436
1762883100000|2025-11-11 17:45:00|5734.56|5733.06|5734.56|5733.06|5735.56|5734.06|5733.56|5732.06|990
1762883400000|2025-11-11 17:50:00|5733.56|5732.06|5736.56|5735.06|5736.56|5735.06|5733.56|5732.06|940
1762883700000|2025-11-11 17:55:00|5735.56|5734.06|5735.56|5734.06|5736.56|5735.06|5735.56|5734.06|758
1762884000000|2025-11-11 18:00:00|5736.56|5735.06|5738.56|5737.06|5738.56|5737.06|5736.56|5735.06|1121
1762884300000|2025-11-11 18:05:00|5739.56|5738.06|5738.56|5737.06|5739.56|5738.06|5738.56|5737.06|559
1762884600000|2025-11-11 18:10:00|5739.56|5738.06|5739.56|5738.06|5740.56|5739.06|5738.56|5737.06|406
1762884900000|2025-11-11 18:15:00|5740.56|5739.06|5743.56|5742.06|5743.56|5742.06|5739.56|5738.06|1002
1762885200000|2025-11-11 18:20:00|5744.56|5743.06|5742.56|5741.06|5746.56|5745.06|5741.56|5740.06|1569
1762885500000|2025-11-11 18:25:00|5743.56|5742.06|5743.56|5742.06|5743.56|5742.06|5741.56|5740.06|373
1762885800000|2025-11-11 18:30:00|5744.56|5743.06|5743.56|5742.06|5744.56|5743.06|5742.56|5741.06|1120
1762886100000|2025-11-11 18:35:00|5743.06|5741.56|5743.56|5742.06|5743.56|5742.06|5741.56|5740.06|569
1762886400000|2025-11-11 18:40:00|5744.56|5743.06|5743.56|5742.06|5744.56|5743.06|5743.56|5742.06|612
1762886700000|2025-11-11 18:45:00|5744.56|5743.06|5743.56|5742.06|5744.56|5743.06|5742.56|5741.06|616
1762887000000|2025-11-11 18:50:00|5744.56|5743.06|5743.56|5742.06|5744.56|5743.06|5743.56|5742.06|465
1762887300000|2025-11-11 18:55:00|5744.56|5743.06|5744.56|5743.06|5744.56|5743.06|5744.56|5743.06|76
1762887600000|2025-11-11 19:00:00|5743.56|5742.06|5743.56|5742.06|5743.56|5742.06|5741.56|5740.06|394
1762887900000|2025-11-11 19:05:00|5742.56|5741.06|5741.56|5740.06|5742.56|5741.06|5741.56|5740.06|310
1762888200000|2025-11-11 19:10:00|5742.56|5741.06|5743.56|5742.06|5743.56|5742.06|5741.56|5740.06|666
1762888500000|2025-11-11 19:15:00|5744.56|5743.06|5743.56|5742.06|5744.56|5743.06|5742.56|5741.06|460
1762888800000|2025-11-11 19:20:00|5742.56|5741.06|5743.56|5742.06|5743.56|5742.06|5742.56|5741.06|404
1762889100000|2025-11-11 19:25:00|5744.56|5743.06|5745.56|5744.06|5745.56|5744.06|5744.56|5743.06|440
1762889400000|2025-11-11 19:30:00|5746.56|5745.06|5745.56|5744.06|5746.56|5745.06|5744.56|5743.06|680
1762889700000|2025-11-11 19:35:00|5744.56|5743.06|5744.56|5743.06|5745.56|5744.06|5744.56|5743.06|394
1762890000000|2025-11-11 19:40:00|5745.56|5744.06|5743.56|5742.06|5745.56|5744.06|5743.56|5742.06|405
1762890300000|2025-11-11 19:45:00|5742.56|5741.06|5743.56|5742.06|5743.56|5742.06|5741.56|5740.06|1147
1762890600000|2025-11-11 19:50:00|5744.56|5743.06|5743.56|5742.06|5744.56|5743.06|5743.56|5742.06|735
1762890900000|2025-11-11 19:55:00|5744.56|5743.06|5742.56|5741.06|5744.56|5743.06|5741.56|5740.06|687
1762891200000|2025-11-11 20:00:00|5743.06|5741.56|5743.56|5742.06|5743.56|5742.06|5742.56|5741.06|503
1762891500000|2025-11-11 20:05:00|5744.56|5743.06|5743.56|5742.06|5744.56|5743.06|5743.56|5742.06|410
1762891800000|2025-11-11 20:10:00|5744.56|5743.06|5743.56|5742.06|5744.56|5743.06|5743.56|5742.06|548
1762892100000|2025-11-11 20:15:00|5742.56|5741.06|5743.56|5742.06|5744.56|5743.06|5742.56|5741.06|445
1762892400000|2025-11-11 20:20:00|5742.56|5741.06|5741.56|5740.06|5742.56|5741.06|5740.56|5739.06|736
1762892700000|2025-11-11 20:25:00|5742.06|5740.56|5740.56|5739.06|5742.56|5741.06|5740.56|5739.06|937
1762893000000|2025-11-11 20:30:00|5740.06|5738.56|5739.56|5738.06|5740.56|5739.06|5738.56|5737.06|605
1762893300000|2025-11-11 20:35:00|5738.56|5737.06|5739.56|5738.06|5740.56|5739.06|5738.56|5737.06|1218
1762893600000|2025-11-11 20:40:00|5740.56|5739.06|5742.56|5741.06|5742.56|5741.06|5740.56|5739.06|678
1762893900000|2025-11-11 20:45:00|5741.56|5740.06|5741.56|5740.06|5741.56|5740.06|5740.56|5739.06|628
1762894200000|2025-11-11 20:50:00|5741.06|5739.56|5742.56|5741.06|5743.56|5742.06|5741.06|5739.56|844
1762894500000|2025-11-11 20:55:00|5741.56|5740.06|5739.56|5738.06|5741.56|5740.06|5738.56|5737.06|1454
1762894800000|2025-11-11 21:00:00|5741.31|5738.31|5741.91|5738.91|5742.61|5739.61|5739.41|5736.41|86
1762895100000|2025-11-11 21:05:00|5741.81|5738.81|5743.31|5740.31|5743.41|5740.41|5741.61|5738.61|0
1762895400000|2025-11-11 21:10:00|5743.21|5740.21|5744.71|5741.71|5744.91|5741.91|5742.91|5739.91|0
1762895700000|2025-11-11 21:15:00|5744.81|5741.81|5744.91|5741.91|5745.71|5742.71|5744.21|5741.21|0
1762896000000|2025-11-11 21:20:00|5744.41|5741.41|5743.51|5740.51|5745.61|5742.61|5743.51|5740.51|0
1762896300000|2025-11-11 21:25:00|5743.41|5740.41|5743.61|5740.61|5744.11|5741.11|5742.81|5739.81|0
1762896600000|2025-11-11 21:30:00|5743.41|5740.41|5743.81|5740.81|5743.91|5740.91|5743.21|5740.21|0
1762896900000|2025-11-11 21:35:00|5743.61|5740.61|5742.71|5739.71|5743.91|5740.91|5742.71|5739.71|0
1762897200000|2025-11-11 21:40:00|5742.91|5739.91|5744.31|5741.31|5744.41|5741.41|5742.71|5739.71|0
1762897500000|2025-11-11 21:45:00|5744.21|5741.21|5742.71|5739.71|5744.21|5741.21|5742.71|5739.71|0
1762897800000|2025-11-11 21:50:00|5742.61|5739.61|5743.11|5740.11|5743.31|5740.31|5742.61|5739.61|0
1762898100000|2025-11-11 21:55:00|5742.91|5739.91|5742.31|5739.31|5743.11|5740.11|5742.01|5739.01|0
1762898400000|2025-11-11 22:00:00|5742.61|5739.61|5742.21|5739.21|5742.71|5739.71|5742.01|5739.01|0
1762898700000|2025-11-11 22:05:00|5742.01|5739.01|5742.31|5739.31|5742.31|5739.31|5741.71|5738.71|0
1762899000000|2025-11-11 22:10:00|5742.7|5739.7|5742.5|5739.5|5742.7|5739.7|5742.4|5739.4|0
1762899300000|2025-11-11 22:15:00|5742.6|5739.6|5742.6|5739.6|5742.6|5739.6|5742.6|5739.6|0
1762899600000|2025-11-11 22:20:00|5742.5|5739.5|5742.4|5739.4|5742.5|5739.5|5742.4|5739.4|0
1762899900000|2025-11-11 22:25:00|5742.7|5739.7|5742.7|5739.7|5742.7|5739.7|5742.7|5739.7|0
1762900200000|2025-11-11 22:30:00|5742.4|5739.4|5742.6|5739.6|5742.7|5739.7|5742.4|5739.4|0
1762900500000|2025-11-11 22:35:00|5742.7|5739.7|5742.7|5739.7|5742.7|5739.7|5742.7|5739.7|0
1762901100000|2025-11-11 22:45:00|5742.4|5739.4|5742.6|5739.6|5742.6|5739.6|5742.3|5739.3|0
1762901400000|2025-11-11 22:50:00|5742.3|5739.3|5742.7|5739.7|5742.7|5739.7|5742.3|5739.3|0
1762901700000|2025-11-11 22:55:00|5742.6|5739.6|5742.7|5739.7|5742.8|5739.8|5742.4|5739.4|0
1762902000000|2025-11-11 23:00:00|5742.6|5739.6|5742.7|5739.7|5743.6|5740.6|5741.7|5738.7|0
1762902300000|2025-11-11 23:05:00|5742.6|5739.6|5741.4|5738.4|5742.8|5739.8|5741.2|5738.2|0
1762902600000|2025-11-11 23:10:00|5741.3|5738.3|5740.8|5737.8|5741.5|5738.5|5738.9|5735.9|0
1762902900000|2025-11-11 23:15:00|5740.7|5737.7|5740.8|5737.8|5741.6|5738.6|5739.5|5736.5|0
1762903200000|2025-11-11 23:20:00|5740.9|5737.9|5742.2|5739.2|5743|5740|5740.8|5737.8|0
1762903500000|2025-11-11 23:25:00|5742.3|5739.3|5742|5739|5742.6|5739.6|5741.6|5738.6|0
1762903800000|2025-11-11 23:30:00|5742.1|5739.1|5742.1|5739.1|5742.3|5739.3|5740.8|5737.8|0
1762904100000|2025-11-11 23:35:00|5742.2|5739.2|5742.3|5739.3|5742.7|5739.7|5741.9|5738.9|0
1762904400000|2025-11-11 23:40:00|5742.2|5739.2|5743.3|5740.3|5743.7|5740.7|5741.7|5738.7|0
1762904700000|2025-11-11 23:45:00|5743.4|5740.4|5743|5740|5743.6|5740.6|5742.7|5739.7|0
1762905000000|2025-11-11 23:50:00|5742.9|5739.9|5742.7|5739.7|5743.4|5740.4|5742.3|5739.3|0
1762905300000|2025-11-11 23:55:00|5742.6|5739.6|5741.2|5738.2|5743|5740|5741.2|5738.2|0
1762905600000|2025-11-12 00:00:00|5741|5738|5742.7|5739.7|5743.8|5740.8|5741|5738|0
1762905900000|2025-11-12 00:05:00|5742.8|5739.8|5741.9|5738.9|5743|5740|5740.6|5737.6|0
1762906200000|2025-11-12 00:10:00|5741.7|5738.7|5741.4|5738.4|5742.3|5739.3|5740.9|5737.9|0
1762906500000|2025-11-12 00:15:00|5741.3|5738.3|5745.1|5743.1|5745.6|5743.6|5740.9|5737.9|196
1762906800000|2025-11-12 00:20:00|5744.1|5742.1|5745.1|5743.1|5745.6|5743.6|5744.1|5742.1|52
1762907100000|2025-11-12 00:25:00|5746.1|5744.1|5743.1|5741.1|5747.1|5745.1|5743.1|5741.1|155
1762907400000|2025-11-12 00:30:00|5743.6|5741.6|5743.6|5741.6|5744.1|5742.1|5742.1|5740.1|50
1762907700000|2025-11-12 00:35:00|5743.1|5741.1|5742.1|5740.1|5743.1|5741.1|5742.1|5740.1|131
1762908000000|2025-11-12 00:40:00|5742.6|5740.6|5742.1|5740.1|5742.6|5740.6|5742.1|5740.1|7
1762908300000|2025-11-12 00:45:00|5742.6|5740.6|5742.1|5740.1|5742.6|5740.6|5742.1|5740.1|24
1762908600000|2025-11-12 00:50:00|5742.6|5740.6|5741.1|5739.1|5743.1|5741.1|5741.1|5739.1|68
1762908900000|2025-11-12 00:55:00|5740.6|5738.6|5741.1|5739.1|5741.1|5739.1|5740.6|5738.6|40
1762909200000|2025-11-12 01:00:00|5741.6|5739.6|5743.1|5741.1|5743.1|5741.1|5741.6|5739.6|54
1762909500000|2025-11-12 01:05:00|5744.1|5742.1|5744.1|5742.1|5746.1|5744.1|5744.1|5742.1|136
1762909800000|2025-11-12 01:10:00|5745.1|5743.1|5745.1|5743.1|5745.1|5743.1|5744.1|5742.1|49
1762910100000|2025-11-12 01:15:00|5744.1|5742.1|5745.1|5743.1|5745.1|5743.1|5744.1|5742.1|37
1762910400000|2025-11-12 01:20:00|5744.1|5742.1|5744.1|5742.1|5745.1|5743.1|5743.1|5741.1|69
1762910700000|2025-11-12 01:25:00|5743.1|5741.1|5743.1|5741.1|5744.1|5742.1|5742.6|5740.6|39
1762911000000|2025-11-12 01:30:00|5744.1|5742.1|5743.1|5741.1|5745.1|5743.1|5742.1|5740.1|56
1762911300000|2025-11-12 01:35:00|5742.6|5740.6|5744.1|5742.1|5745.1|5743.1|5742.6|5740.6|27
1762911600000|2025-11-12 01:40:00|5744.6|5742.6|5746.1|5744.1|5746.1|5744.1|5744.6|5742.6|16
1762911900000|2025-11-12 01:45:00|5747.1|5745.1|5746.1|5744.1|5747.1|5745.1|5746.1|5744.1|13
1762912200000|2025-11-12 01:50:00|5747.1|5745.1|5748.1|5746.1|5748.1|5746.1|5746.1|5744.1|25
1762912500000|2025-11-12 01:55:00|5749.1|5747.1|5749.1|5747.1|5750.1|5748.1|5749.1|5747.1|98
1762912800000|2025-11-12 02:00:00|5749.6|5747.6|5751.1|5749.1|5751.1|5749.1|5749.1|5747.1|107
1762913100000|2025-11-12 02:05:00|5752.1|5750.1|5751.1|5749.1|5752.6|5750.6|5751.1|5749.1|57
1762913400000|2025-11-12 02:10:00|5752.1|5750.1|5754.1|5752.1|5755.1|5753.1|5752.1|5750.1|400
1762913700000|2025-11-12 02:15:00|5753.1|5751.1|5750.1|5748.1|5754.1|5752.1|5750.1|5748.1|505
1762914000000|2025-11-12 02:20:00|5751.1|5749.1|5751.1|5749.1|5751.1|5749.1|5750.6|5748.6|24
1762914300000|2025-11-12 02:25:00|5750.6|5748.6|5750.6|5748.6|5751.1|5749.1|5750.1|5748.1|71
1762914600000|2025-11-12 02:30:00|5750.1|5748.1|5749.1|5747.1|5750.6|5748.6|5747.1|5745.1|412
1762914900000|2025-11-12 02:35:00|5750.1|5748.1|5750.1|5748.1|5750.1|5748.1|5750.1|5748.1|55
1762915200000|2025-11-12 02:40:00|5749.1|5747.1|5749.1|5747.1|5749.1|5747.1|5748.1|5746.1|181
1762915500000|2025-11-12 02:45:00|5748.1|5746.1|5747.1|5745.1|5748.6|5746.6|5746.1|5744.1|57
1762915800000|2025-11-12 02:50:00|5746.6|5744.6|5748.1|5746.1|5748.1|5746.1|5746.1|5744.1|18
1762916100000|2025-11-12 02:55:00|5747.1|5745.1|5747.1|5745.1|5747.6|5745.6|5746.1|5744.1|30
1762916400000|2025-11-12 03:00:00|5746.1|5744.1|5746.1|5744.1|5746.6|5744.6|5746.1|5744.1|12
1762916700000|2025-11-12 03:05:00|5745.1|5743.1|5746.6|5744.6|5747.1|5745.1|5745.1|5743.1|67
1762917000000|2025-11-12 03:10:00|5746.1|5744.1|5746.1|5744.1|5747.1|5745.1|5746.1|5744.1|12
1762917300000|2025-11-12 03:15:00|5746.6|5744.6|5746.1|5744.1|5746.6|5744.6|5745.1|5743.1|11
1762917600000|2025-11-12 03:20:00|5747.1|5745.1|5747.6|5745.6|5747.6|5745.6|5747.1|5745.1|5
1762917900000|2025-11-12 03:25:00|5747.1|5745.1|5746.1|5744.1|5747.1|5745.1|5745.1|5743.1|22
1762918200000|2025-11-12 03:30:00|5747.1|5745.1|5746.1|5744.1|5747.1|5745.1|5746.1|5744.1|39
1762918500000|2025-11-12 03:35:00|5747.1|5745.1|5746.1|5744.1|5747.1|5745.1|5746.1|5744.1|45
1762918800000|2025-11-12 03:40:00|5746.6|5744.6|5746.1|5744.1|5747.1|5745.1|5746.1|5744.1|35
1762919100000|2025-11-12 03:45:00|5745.6|5743.6|5746.1|5744.1|5747.1|5745.1|5745.6|5743.6|25
1762919400000|2025-11-12 03:50:00|5746.6|5744.6|5746.6|5744.6|5747.1|5745.1|5746.1|5744.1|8
1762919700000|2025-11-12 03:55:00|5747.1|5745.1|5746.1|5744.1|5747.1|5745.1|5746.1|5744.1|10
1762920000000|2025-11-12 04:00:00|5745.1|5743.1|5744.6|5742.6|5745.1|5743.1|5744.6|5742.6|10
1762920300000|2025-11-12 04:05:00|5744.1|5742.1|5745.1|5743.1|5745.1|5743.1|5743.1|5741.1|37
1762920600000|2025-11-12 04:10:00|5745.6|5743.6|5745.1|5743.1|5746.1|5744.1|5744.1|5742.1|47
1762920900000|2025-11-12 04:15:00|5744.1|5742.1|5743.1|5741.1|5745.1|5743.1|5742.1|5740.1|18
1762921200000|2025-11-12 04:20:00|5743.6|5741.6|5743.6|5741.6|5745.1|5743.1|5743.1|5741.1|19
1762921500000|2025-11-12 04:25:00|5744.1|5742.1|5743.1|5741.1|5744.1|5742.1|5743.1|5741.1|39
1762921800000|2025-11-12 04:30:00|5742.6|5740.6|5743.1|5741.1|5743.1|5741.1|5742.1|5740.1|9
1762922100000|2025-11-12 04:35:00|5744.1|5742.1|5741.1|5739.1|5744.1|5742.1|5741.1|5739.1|86
1762922400000|2025-11-12 04:40:00|5743.1|5741.1|5742.1|5740.1|5743.1|5741.1|5742.1|5740.1|154
1762922700000|2025-11-12 04:45:00|5743.1|5741.1|5743.6|5741.6|5744.1|5742.1|5742.6|5740.6|26
1762923000000|2025-11-12 04:50:00|5744.1|5742.1|5744.1|5742.1|5744.6|5742.6|5744.1|5742.1|10
1762923300000|2025-11-12 04:55:00|5744.6|5742.6|5745.1|5743.1|5745.1|5743.1|5744.1|5742.1|12
1762923600000|2025-11-12 05:00:00|5746.1|5744.1|5744.1|5742.1|5746.1|5744.1|5743.6|5741.6|20
1762923900000|2025-11-12 05:05:00|5744.6|5742.6|5745.1|5743.1|5745.1|5743.1|5744.1|5742.1|7
1762924200000|2025-11-12 05:10:00|5746.1|5744.1|5745.1|5743.1|5746.1|5744.1|5744.1|5742.1|14
1762924500000|2025-11-12 05:15:00|5744.1|5742.1|5744.1|5742.1|5744.1|5742.1|5744.1|5742.1|3
1762924800000|2025-11-12 05:20:00|5743.6|5741.6|5744.1|5742.1|5744.1|5742.1|5743.1|5741.1|16
1762925100000|2025-11-12 05:25:00|5744.6|5742.6|5744.1|5742.1|5745.1|5743.1|5743.6|5741.6|11
1762925400000|2025-11-12 05:30:00|5744.6|5742.6|5746.1|5744.1|5746.1|5744.1|5744.6|5742.6|15
1762925700000|2025-11-12 05:35:00|5745.6|5743.6|5746.1|5744.1|5746.1|5744.1|5745.1|5743.1|29
1762926000000|2025-11-12 05:40:00|5747.1|5745.1|5747.1|5745.1|5747.1|5745.1|5747.1|5745.1|6
1762926300000|2025-11-12 05:45:00|5748.1|5746.1|5748.1|5746.1|5748.1|5746.1|5748.1|5746.1|12
1762926600000|2025-11-12 05:50:00|5748.6|5746.6|5747.1|5745.1|5749.1|5747.1|5747.1|5745.1|11
1762926900000|2025-11-12 05:55:00|5747.6|5745.6|5747.1|5745.1|5748.1|5746.1|5746.1|5744.1|11
1762927200000|2025-11-12 06:00:00|5746.6|5744.6|5748.1|5746.1|5748.6|5746.6|5746.6|5744.6|14
1762927500000|2025-11-12 06:05:00|5748.6|5746.6|5748.6|5746.6|5749.1|5747.1|5748.1|5746.1|25
1762927800000|2025-11-12 06:10:00|5748.1|5746.1|5747.1|5745.1|5749.1|5747.1|5747.1|5745.1|64
1762928100000|2025-11-12 06:15:00|5747.6|5745.6|5748.1|5746.1|5748.1|5746.1|5747.6|5745.6|8
1762928400000|2025-11-12 06:20:00|5747.1|5745.1|5747.1|5745.1|5748.1|5746.1|5747.1|5745.1|5
1762928700000|2025-11-12 06:25:00|5747.6|5745.6|5748.1|5746.1|5748.1|5746.1|5747.1|5745.1|10
1762929000000|2025-11-12 06:30:00|5747.1|5745.1|5749.1|5747.1|5750.1|5748.1|5747.1|5745.1|435
1762929300000|2025-11-12 06:35:00|5748.1|5746.1|5750.6|5748.6|5751.1|5749.1|5748.1|5746.1|291
1762929600000|2025-11-12 06:40:00|5751.1|5749.1|5749.6|5747.6|5751.1|5749.1|5749.1|5747.1|222
1762929900000|2025-11-12 06:45:00|5749.1|5747.1|5749.1|5747.1|5751.1|5749.1|5749.1|5747.1|288
1762930200000|2025-11-12 06:50:00|5748.6|5746.6|5749.1|5747.1|5749.1|5747.1|5748.1|5746.1|128
1762930500000|2025-11-12 06:55:00|5748.1|5746.1|5747.1|5745.1|5748.6|5746.6|5747.1|5745.1|72
1762930800000|2025-11-12 07:00:00|5746.85|5745.35|5750.85|5749.35|5752.85|5751.35|5746.85|5745.35|1247
1762931100000|2025-11-12 07:05:00|5750.35|5748.85|5750.85|5749.35|5752.85|5751.35|5749.85|5748.35|339
1762931400000|2025-11-12 07:10:00|5751.35|5749.85|5751.85|5750.35|5751.85|5750.35|5749.85|5748.35|345
1762931700000|2025-11-12 07:15:00|5750.85|5749.35|5747.85|5746.35|5750.85|5749.35|5747.85|5746.35|905
1762932000000|2025-11-12 07:20:00|5748.35|5746.85|5750.85|5749.35|5751.85|5750.35|5746.85|5745.35|712
1762932300000|2025-11-12 07:25:00|5751.85|5750.35|5753.85|5752.35|5753.85|5752.35|5751.35|5749.85|545
1762932600000|2025-11-12 07:30:00|5752.85|5751.35|5757.85|5756.35|5757.85|5756.35|5752.85|5751.35|1060
1762932900000|2025-11-12 07:35:00|5758.85|5757.35|5759.85|5758.35|5759.85|5758.35|5756.85|5755.35|921
1762933200000|2025-11-12 07:40:00|5760.85|5759.35|5758.85|5757.35|5761.85|5760.35|5758.85|5757.35|1571
1762933500000|2025-11-12 07:45:00|5759.35|5757.85|5756.85|5755.35|5759.35|5757.85|5756.85|5755.35|515
1762933800000|2025-11-12 07:50:00|5757.85|5756.35|5755.85|5754.35|5757.85|5756.35|5754.85|5753.35|932
1762934100000|2025-11-12 07:55:00|5754.85|5753.35|5753.85|5752.35|5754.85|5753.35|5752.85|5751.35|1727
1762934400000|2025-11-12 08:00:00|5754.85|5753.35|5757.85|5756.35|5759.85|5758.35|5749.85|5748.35|8195
1762934700000|2025-11-12 08:05:00|5756.85|5755.35|5760.85|5759.35|5761.85|5760.35|5754.85|5753.35|3255
1762935000000|2025-11-12 08:10:00|5761.85|5760.35|5764.85|5763.35|5765.85|5764.35|5761.85|5760.35|3390
1762935300000|2025-11-12 08:15:00|5765.85|5764.35|5770.85|5769.35|5772.85|5771.35|5765.85|5764.35|4771
1762935600000|2025-11-12 08:20:00|5770.78|5769.28|5773.78|5772.28|5774.78|5773.28|5770.78|5769.28|5718
1762935900000|2025-11-12 08:25:00|5774.78|5773.28|5777.78|5776.28|5778.78|5777.28|5772.78|5771.28|4360
1762936200000|2025-11-12 08:30:00|5777.89|5776.39|5772.89|5771.39|5777.89|5776.39|5769.89|5768.39|4599
1762936500000|2025-11-12 08:35:00|5773.89|5772.39|5774.89|5773.39|5776.89|5775.39|5773.89|5772.39|3115
1762936800000|2025-11-12 08:40:00|5775.07|5773.57|5780.07|5778.57|5780.07|5778.57|5774.07|5772.57|3940
1762937100000|2025-11-12 08:45:00|5779.07|5777.57|5781.07|5779.57|5783.07|5781.57|5779.07|5777.57|7143
1762937400000|2025-11-12 08:50:00|5781.17|5779.67|5776.17|5774.67|5782.17|5780.67|5776.17|5774.67|4790
1762937700000|2025-11-12 08:55:00|5775.17|5773.67|5774.17|5772.67|5776.17|5774.67|5773.17|5771.67|5106
1762938000000|2025-11-12 09:00:00|5774.98|5773.48|5778.98|5777.48|5778.98|5777.48|5772.98|5771.48|3877
1762938300000|2025-11-12 09:05:00|5779.98|5778.48|5772.98|5771.48|5779.98|5778.48|5772.98|5771.48|3100
1762938600000|2025-11-12 09:10:00|5772.72|5771.22|5771.72|5770.22|5772.72|5771.22|5768.72|5767.22|5249
1762938900000|2025-11-12 09:15:00|5772.72|5771.22|5775.72|5774.22|5775.72|5774.22|5770.72|5769.22|2705
1762939200000|2025-11-12 09:20:00|5775.8|5774.3|5774.8|5773.3|5775.8|5774.3|5773.8|5772.3|4014
1762939500000|2025-11-12 09:25:00|5773.8|5772.3|5774.8|5773.3|5775.8|5774.3|5772.8|5771.3|3057
1762939800000|2025-11-12 09:30:00|5775.04|5773.54|5782.04|5780.54|5782.04|5780.54|5775.04|5773.54|4613
1762940100000|2025-11-12 09:35:00|5783.04|5781.54|5786.04|5784.54|5787.04|5785.54|5782.04|5780.54|6168
1762940400000|2025-11-12 09:40:00|5785.13|5783.63|5788.13|5786.63|5788.13|5786.63|5785.13|5783.63|5006
1762940700000|2025-11-12 09:45:00|5787.13|5785.63|5785.13|5783.63|5788.13|5786.63|5785.13|5783.63|4453
1762941000000|2025-11-12 09:50:00|5785.41|5783.91|5788.41|5786.91|5789.41|5787.91|5785.41|5783.91|2989
1762941300000|2025-11-12 09:55:00|5789.41|5787.91|5788.41|5786.91|5790.41|5788.91|5787.41|5785.91|4998
1762941600000|2025-11-12 10:00:00|5788.66|5787.16|5784.66|5783.16|5789.66|5788.16|5784.66|5783.16|2903
1762941900000|2025-11-12 10:05:00|5783.66|5782.16|5783.66|5782.16|5784.66|5783.16|5782.66|5781.16|3906
1762942200000|2025-11-12 10:10:00|5783.82|5782.32|5785.82|5784.32|5785.82|5784.32|5781.82|5780.32|4541
1762942500000|2025-11-12 10:15:00|5784.82|5783.32|5789.82|5788.32|5789.82|5788.32|5784.82|5783.32|3278
1762942800000|2025-11-12 10:20:00|5789.17|5787.67|5787.17|5785.67|5790.17|5788.67|5786.17|5784.67|5743
1762943100000|2025-11-12 10:25:00|5788.17|5786.67|5785.17|5783.67|5788.17|5786.67|5784.17|5782.67|1517
1762943400000|2025-11-12 10:30:00|5785.54|5784.04|5786.54|5785.04|5787.54|5786.04|5784.54|5783.04|3453
1762943700000|2025-11-12 10:35:00|5785.54|5784.04|5786.54|5785.04|5786.54|5785.04|5783.54|5782.04|1975
1762944000000|2025-11-12 10:40:00|5786.72|5785.22|5788.72|5787.22|5789.72|5788.22|5786.72|5785.22|4331
1762944300000|2025-11-12 10:45:00|5789.72|5788.22|5790.72|5789.22|5791.72|5790.22|5789.72|5788.22|2042
1762944600000|2025-11-12 10:50:00|5790.43|5788.93|5791.43|5789.93|5793.43|5791.93|5789.43|5787.93|2404
1762944900000|2025-11-12 10:55:00|5792.43|5790.93|5793.43|5791.93|5793.43|5791.93|5790.43|5788.93|2259
1762945200000|2025-11-12 11:00:00|5793.62|5792.12|5795.62|5794.12|5796.62|5795.12|5793.62|5792.12|4825
1762945500000|2025-11-12 11:05:00|5794.62|5793.12|5792.62|5791.12|5795.62|5794.12|5791.62|5790.12|3878
1762945800000|2025-11-12 11:10:00|5792.38|5790.88|5786.38|5784.88|5792.38|5790.88|5785.38|5783.88|4081
1762946100000|2025-11-12 11:15:00|5787.38|5785.88|5787.38|5785.88|5788.38|5786.88|5786.38|5784.88|2542
1762946400000|2025-11-12 11:20:00|5787.98|5786.48|5790.98|5789.48|5790.98|5789.48|5786.98|5785.48|5560
1762946700000|2025-11-12 11:25:00|5789.98|5788.48|5786.98|5785.48|5790.98|5789.48|5786.98|5785.48|2361
1762947000000|2025-11-12 11:30:00|5786.43|5784.93|5787.43|5785.93|5787.43|5785.93|5782.43|5780.93|5523
1762947300000|2025-11-12 11:35:00|5787.93|5786.43|5788.43|5786.93|5789.43|5787.93|5787.43|5785.93|2310
1762947600000|2025-11-12 11:40:00|5788.28|5786.78|5787.28|5785.78|5789.28|5787.78|5786.28|5784.78|3419
1762947900000|2025-11-12 11:45:00|5788.28|5786.78|5784.28|5782.78|5788.28|5786.78|5784.28|5782.78|1921
1762948200000|2025-11-12 11:50:00|5784.59|5783.09|5785.59|5784.09|5786.59|5785.09|5784.59|5783.09|2098
1762948500000|2025-11-12 11:55:00|5786.59|5785.09|5788.59|5787.09|5789.59|5788.09|5786.59|5785.09|2212
1762948800000|2025-11-12 12:00:00|5788.42|5786.92|5791.42|5789.92|5791.42|5789.92|5785.42|5783.92|2597
1762949100000|2025-11-12 12:05:00|5790.42|5788.92|5792.42|5790.92|5798.92|5797.42|5790.42|5788.92|16728
1762949400000|2025-11-12 12:10:00|5792.1|5790.6|5793.1|5791.6|5794.1|5792.6|5790.1|5788.6|2360
1762949700000|2025-11-12 12:15:00|5794.1|5792.6|5794.1|5792.6|5795.1|5793.6|5793.1|5791.6|2656
1762950000000|2025-11-12 12:20:00|5794.35|5792.85|5795.35|5793.85|5795.35|5793.85|5794.35|5792.85|1927
1762950300000|2025-11-12 12:25:00|5796.35|5794.85|5797.35|5795.85|5798.35|5796.85|5796.35|5794.85|4788
1762950600000|2025-11-12 12:30:00|5797.11|5795.61|5799.11|5797.61|5800.11|5798.61|5797.11|5795.61|2578
1762950900000|2025-11-12 12:35:00|5798.61|5797.11|5800.11|5798.61|5803.11|5801.61|5798.11|5796.61|4069
1762951200000|2025-11-12 12:40:00|5800.35|5798.85|5801.35|5799.85|5801.35|5799.85|5799.35|5797.85|3402
1762951500000|2025-11-12 12:45:00|5802.35|5800.85|5803.35|5801.85|5804.35|5802.85|5802.35|5800.85|3375
1762951800000|2025-11-12 12:50:00|5803.59|5802.09|5801.59|5800.09|5803.59|5802.09|5800.59|5799.09|4458
1762952100000|2025-11-12 12:55:00|5802.59|5801.09|5800.59|5799.09|5802.59|5801.09|5800.59|5799.09|1755
1762952400000|2025-11-12 13:00:00|5800.72|5799.22|5799.72|5798.22|5800.72|5799.22|5797.72|5796.22|2055
1762952700000|2025-11-12 13:05:00|5800.72|5799.22|5801.72|5800.22|5801.72|5800.22|5800.72|5799.22|1215
1762953000000|2025-11-12 13:10:00|5801.38|5799.88|5801.38|5799.88|5802.38|5800.88|5801.38|5799.88|5129
1762953300000|2025-11-12 13:15:00|5800.38|5798.88|5800.38|5798.88|5802.38|5800.88|5800.38|5798.88|1852
1762953600000|2025-11-12 13:20:00|5800.28|5798.78|5802.28|5800.78|5803.28|5801.78|5800.28|5798.78|2710
1762953900000|2025-11-12 13:25:00|5803.28|5801.78|5803.28|5801.78|5803.28|5801.78|5802.28|5800.78|5135
1762954200000|2025-11-12 13:30:00|5803.17|5801.67|5804.17|5802.67|5804.17|5802.67|5803.17|5801.67|6547
1762954500000|2025-11-12 13:35:00|5805.17|5803.67|5804.17|5802.67|5805.17|5803.67|5803.17|5801.67|7320
1762954800000|2025-11-12 13:40:00|5804.52|5803.02|5801.52|5800.02|5804.52|5803.02|5800.52|5799.02|4004
1762955100000|2025-11-12 13:45:00|5800.52|5799.02|5802.52|5801.02|5802.52|5801.02|5800.52|5799.02|2597
1762955400000|2025-11-12 13:50:00|5802.34|5800.84|5798.34|5796.84|5802.34|5800.84|5795.34|5793.84|5777
1762955700000|2025-11-12 13:55:00|5799.34|5797.84|5795.34|5793.84|5799.34|5797.84|5795.34|5793.84|3811
1762956000000|2025-11-12 14:00:00|5795.79|5794.29|5793.79|5792.29|5797.79|5796.29|5793.79|5792.29|4503
1762956300000|2025-11-12 14:05:00|5792.79|5791.29|5792.79|5791.29|5794.79|5793.29|5791.79|5790.29|3369
1762956600000|2025-11-12 14:10:00|5792.34|5790.84|5790.34|5788.84|5794.34|5792.84|5790.34|5788.84|3894
1762956900000|2025-11-12 14:15:00|5791.34|5789.84|5791.34|5789.84|5791.34|5789.84|5790.34|5788.84|2211
1762957200000|2025-11-12 14:20:00|5791.57|5790.07|5789.57|5788.07|5792.57|5791.07|5788.57|5787.07|4682
1762957500000|2025-11-12 14:25:00|5788.57|5787.07|5787.57|5786.07|5791.57|5790.07|5787.57|5786.07|4051
1762957800000|2025-11-12 14:30:00|5787.34|5785.84|5795.34|5793.84|5795.34|5793.84|5787.34|5785.84|9488
1762958100000|2025-11-12 14:35:00|5796.34|5794.84|5797.34|5795.84|5799.34|5797.84|5796.34|5794.84|7889
1762958400000|2025-11-12 14:40:00|5796.81|5795.31|5796.81|5795.31|5799.81|5798.31|5795.81|5794.31|6064
1762958700000|2025-11-12 14:45:00|5795.81|5794.31|5792.81|5791.31|5798.81|5797.31|5792.81|5791.31|4026
1762959000000|2025-11-12 14:50:00|5793.01|5791.51|5795.01|5793.51|5795.01|5793.51|5789.01|5787.51|4176
1762959300000|2025-11-12 14:55:00|5794.01|5792.51|5800.01|5798.51|5800.01|5798.51|5792.01|5790.51|5792
1762959600000|2025-11-12 15:00:00|5799.81|5798.31|5803.81|5802.31|5804.81|5803.31|5797.81|5796.31|7222
1762959900000|2025-11-12 15:05:00|5802.81|5801.31|5803.81|5802.31|5804.81|5803.31|5800.81|5799.31|3487
1762960200000|2025-11-12 15:10:00|5803.94|5802.44|5794.94|5793.44|5804.94|5803.44|5794.94|5793.44|5289
1762960500000|2025-11-12 15:15:00|5793.94|5792.44|5793.94|5792.44|5794.94|5793.44|5791.94|5790.44|5464
1762960800000|2025-11-12 15:20:00|5793.97|5792.47|5793.97|5792.47|5797.97|5796.47|5793.97|5792.47|5323
1762961100000|2025-11-12 15:25:00|5792.97|5791.47|5793.97|5792.47|5794.97|5793.47|5790.97|5789.47|14816
1762961400000|2025-11-12 15:30:00|5793.74|5792.24|5792.74|5791.24|5794.74|5793.24|5791.74|5790.24|3225
1762961700000|2025-11-12 15:35:00|5793.74|5792.24|5794.74|5793.24|5794.74|5793.24|5789.74|5788.24|8608
1762962000000|2025-11-12 15:40:00|5794.57|5793.07|5793.57|5792.07|5794.57|5793.07|5791.57|5790.07|5777
1762962300000|2025-11-12 15:45:00|5792.57|5791.07|5792.57|5791.07|5794.57|5793.07|5791.57|5790.07|3601
1762962600000|2025-11-12 15:50:00|5792.75|5791.25|5786.75|5785.25|5792.75|5791.25|5785.75|5784.25|4034
1762962900000|2025-11-12 15:55:00|5787.75|5786.25|5785.75|5784.25|5787.75|5786.25|5782.75|5781.25|11704
1762963200000|2025-11-12 16:00:00|5785.88|5784.38|5784.88|5783.38|5787.88|5786.38|5783.88|5782.38|7590
1762963500000|2025-11-12 16:05:00|5785.88|5784.38|5785.88|5784.38|5787.88|5786.38|5784.88|5783.38|4193
1762963800000|2025-11-12 16:10:00|5785.64|5784.14|5784.64|5783.14|5785.64|5784.14|5782.64|5781.14|4769
1762964100000|2025-11-12 16:15:00|5785.64|5784.14|5786.64|5785.14|5789.64|5788.14|5784.64|5783.14|11228
1762964400000|2025-11-12 16:20:00|5786.66|5785.16|5785.66|5784.16|5789.66|5788.16|5785.66|5784.16|9997
1762964700000|2025-11-12 16:25:00|5784.66|5783.16|5785.66|5784.16|5788.66|5787.16|5784.66|5783.16|22854
1762965000000|2025-11-12 16:30:00|5784.66|5783.16|5786.66|5785.16|5792.66|5791.16|5784.66|5783.16|53045
1762965300000|2025-11-12 16:35:00|5787.66|5786.16|5792.66|5791.16|5794.66|5793.16|5786.66|5785.16|19672
1762965600000|2025-11-12 16:40:00|5791.66|5790.16|5791.66|5790.16|5794.66|5793.16|5790.66|5789.16|8250
1762965900000|2025-11-12 16:45:00|5792.66|5791.16|5786.66|5785.16|5793.66|5792.16|5784.66|5783.16|7978
1762966200000|2025-11-12 16:50:00|5787.66|5786.16|5787.66|5786.16|5791.66|5790.16|5786.66|5785.16|5137
1762966500000|2025-11-12 16:55:00|5788.66|5787.16|5788.66|5787.16|5791.66|5790.16|5787.66|5786.16|3275
1762966800000|2025-11-12 17:00:00|5787.66|5786.16|5786.66|5785.16|5788.66|5787.16|5785.66|5784.16|4627
1762967100000|2025-11-12 17:05:00|5787.66|5786.16|5789.66|5788.16|5790.66|5789.16|5786.66|5785.16|1997
1762967400000|2025-11-12 17:10:00|5788.66|5787.16|5790.66|5789.16|5790.66|5789.16|5786.66|5785.16|1311
1762967700000|2025-11-12 17:15:00|5791.66|5790.16|5786.66|5785.16|5792.66|5791.16|5786.66|5785.16|3216
1762968000000|2025-11-12 17:20:00|5787.66|5786.16|5789.66|5788.16|5791.66|5790.16|5786.66|5785.16|1320
1762968300000|2025-11-12 17:25:00|5790.66|5789.16|5788.66|5787.16|5790.66|5789.16|5788.66|5787.16|395
1762968600000|2025-11-12 17:30:00|5787.66|5786.16|5789.66|5788.16|5789.66|5788.16|5787.66|5786.16|862
1762968900000|2025-11-12 17:35:00|5790.66|5789.16|5794.66|5793.16|5794.66|5793.16|5790.66|5789.16|1460
1762969200000|2025-11-12 17:40:00|5795.66|5794.16|5792.66|5791.16|5796.66|5795.16|5792.66|5791.16|1469
1762969500000|2025-11-12 17:45:00|5793.16|5791.66|5790.66|5789.16|5793.66|5792.16|5790.66|5789.16|910
1762969800000|2025-11-12 17:50:00|5789.66|5788.16|5792.66|5791.16|5792.66|5791.16|5788.66|5787.16|1154
1762970100000|2025-11-12 17:55:00|5793.66|5792.16|5793.66|5792.16|5794.66|5793.16|5792.66|5791.16|716
1762970400000|2025-11-12 18:00:00|5794.66|5793.16|5793.66|5792.16|5794.66|5793.16|5793.66|5792.16|498
1762970700000|2025-11-12 18:05:00|5791.66|5790.16|5790.66|5789.16|5792.66|5791.16|5790.66|5789.16|652
1762971000000|2025-11-12 18:10:00|5791.66|5790.16|5794.66|5793.16|5795.66|5794.16|5790.66|5789.16|953
1762971300000|2025-11-12 18:15:00|5795.66|5794.16|5794.66|5793.16|5795.66|5794.16|5794.66|5793.16|389
1762971600000|2025-11-12 18:20:00|5795.66|5794.16|5793.66|5792.16|5795.66|5794.16|5792.66|5791.16|549
1762971900000|2025-11-12 18:25:00|5794.66|5793.16|5793.66|5792.16|5795.66|5794.16|5791.66|5790.16|883
1762972200000|2025-11-12 18:30:00|5792.66|5791.16|5794.66|5793.16|5795.66|5794.16|5792.66|5791.16|583
1762972500000|2025-11-12 18:35:00|5795.66|5794.16|5795.66|5794.16|5795.66|5794.16|5794.66|5793.16|184
1762972800000|2025-11-12 18:40:00|5796.16|5794.66|5792.66|5791.16|5796.66|5795.16|5792.66|5791.16|210
1762973100000|2025-11-12 18:45:00|5791.66|5790.16|5791.66|5790.16|5792.66|5791.16|5791.66|5790.16|200
1762973400000|2025-11-12 18:50:00|5792.66|5791.16|5793.66|5792.16|5793.66|5792.16|5792.66|5791.16|101
1762973700000|2025-11-12 18:55:00|5794.66|5793.16|5792.66|5791.16|5794.66|5793.16|5792.66|5791.16|431
1762974000000|2025-11-12 19:00:00|5793.66|5792.16|5793.66|5792.16|5794.66|5793.16|5792.66|5791.16|399
1762974300000|2025-11-12 19:05:00|5792.66|5791.16|5794.66|5793.16|5794.66|5793.16|5792.66|5791.16|114
1762974600000|2025-11-12 19:10:00|5793.66|5792.16|5791.66|5790.16|5793.66|5792.16|5791.66|5790.16|287
1762974900000|2025-11-12 19:15:00|5790.66|5789.16|5790.66|5789.16|5791.66|5790.16|5789.66|5788.16|230
1762975200000|2025-11-12 19:20:00|5791.66|5790.16|5790.66|5789.16|5791.66|5790.16|5789.66|5788.16|191
1762975500000|2025-11-12 19:25:00|5791.66|5790.16|5789.66|5788.16|5791.66|5790.16|5788.66|5787.16|219
1762975800000|2025-11-12 19:30:00|5788.66|5787.16|5789.66|5788.16|5789.66|5788.16|5787.66|5786.16|300
1762976100000|2025-11-12 19:35:00|5790.66|5789.16|5791.66|5790.16|5791.66|5790.16|5790.66|5789.16|136
1762976400000|2025-11-12 19:40:00|5790.66|5789.16|5789.66|5788.16|5791.66|5790.16|5789.66|5788.16|337
1762976700000|2025-11-12 19:45:00|5790.66|5789.16|5788.66|5787.16|5790.66|5789.16|5788.66|5787.16|275
1762977000000|2025-11-12 19:50:00|5788.16|5786.66|5790.66|5789.16|5790.66|5789.16|5787.66|5786.16|171
1762977300000|2025-11-12 19:55:00|5791.66|5790.16|5789.66|5788.16|5791.66|5790.16|5788.66|5787.16|432
1762977600000|2025-11-12 20:00:00|5790.66|5789.16|5788.66|5787.16|5790.66|5789.16|5787.66|5786.16|419
1762977900000|2025-11-12 20:05:00|5787.66|5786.16|5789.66|5788.16|5789.66|5788.16|5786.66|5785.16|584
1762978200000|2025-11-12 20:10:00|5790.66|5789.16|5789.66|5788.16|5790.66|5789.16|5788.66|5787.16|474
1762978500000|2025-11-12 20:15:00|5788.66|5787.16|5790.66|5789.16|5791.16|5789.66|5788.66|5787.16|399
1762978800000|2025-11-12 20:20:00|5791.66|5790.16|5790.66|5789.16|5791.66|5790.16|5790.66|5789.16|175
1762979100000|2025-11-12 20:25:00|5791.66|5790.16|5793.66|5792.16|5793.66|5792.16|5791.66|5790.16|470
1762979400000|2025-11-12 20:30:00|5792.66|5791.16|5795.66|5794.16|5796.66|5795.16|5792.66|5791.16|898
1762979700000|2025-11-12 20:35:00|5796.66|5795.16|5794.66|5793.16|5796.66|5795.16|5793.66|5792.16|473
1762980000000|2025-11-12 20:40:00|5795.66|5794.16|5795.66|5794.16|5796.66|5795.16|5794.66|5793.16|771
1762980300000|2025-11-12 20:45:00|5795.16|5793.66|5794.66|5793.16|5795.66|5794.16|5794.66|5793.16|703
1762980600000|2025-11-12 20:50:00|5795.66|5794.16|5794.66|5793.16|5795.66|5794.16|5794.66|5793.16|1582
1762980900000|2025-11-12 20:55:00|5793.66|5792.16|5794.16|5792.66|5794.16|5792.66|5790.66|5789.16|2683
1762981200000|2025-11-12 21:00:00|5795.01|5792.01|5796.71|5793.71|5797.31|5794.31|5795.01|5792.01|3
1762981500000|2025-11-12 21:05:00|5796.81|5793.81|5797.11|5794.11|5797.81|5794.81|5796.31|5793.31|0
1762981800000|2025-11-12 21:10:00|5797.21|5794.21|5796.81|5793.81|5798.11|5795.11|5796.51|5793.51|0
1762982100000|2025-11-12 21:15:00|5796.91|5793.91|5795.11|5792.11|5797.01|5794.01|5795.01|5792.01|0
1762982400000|2025-11-12 21:20:00|5795.31|5792.31|5795.61|5792.61|5796.11|5793.11|5794.71|5791.71|0
1762982700000|2025-11-12 21:25:00|5795.51|5792.51|5796.31|5793.31|5796.51|5793.51|5795.41|5792.41|0
1762983000000|2025-11-12 21:30:00|5796.41|5793.41|5796.01|5793.01|5796.51|5793.51|5795.61|5792.61|0
1762983300000|2025-11-12 21:35:00|5796.21|5793.21|5796.61|5793.61|5796.61|5793.61|5795.41|5792.41|0
1762983600000|2025-11-12 21:40:00|5796.41|5793.41|5796.81|5793.81|5796.91|5793.91|5795.91|5792.91|0
1762983900000|2025-11-12 21:45:00|5796.71|5793.71|5795.81|5792.81|5796.71|5793.71|5795.61|5792.61|0
1762984200000|2025-11-12 21:50:00|5795.91|5792.91|5793.91|5790.91|5796.01|5793.01|5793.81|5790.81|0
1762984500000|2025-11-12 21:55:00|5793.61|5790.61|5793.51|5790.51|5794.51|5791.51|5793.41|5790.41|0
1762984800000|2025-11-12 22:00:00|5793.81|5790.81|5793.51|5790.51|5794.01|5791.01|5793.51|5790.51|0
1762985100000|2025-11-12 22:05:00|5793.41|5790.41|5793.81|5790.81|5793.91|5790.91|5793.31|5790.31|0
1762985400000|2025-11-12 22:10:00|5793.71|5790.71|5793.71|5790.71|5793.81|5790.81|5793.51|5790.51|0
1762985700000|2025-11-12 22:15:00|5794|5791|5794|5791|5794.2|5791.2|5793.7|5790.7|0
1762986000000|2025-11-12 22:20:00|5793.9|5790.9|5794|5791|5794.1|5791.1|5793.9|5790.9|0
1762986300000|2025-11-12 22:25:00|5794.1|5791.1|5794|5791|5794.1|5791.1|5794|5791|0
1762986600000|2025-11-12 22:30:00|5794.1|5791.1|5794|5791|5794.1|5791.1|5794|5791|0
1762986900000|2025-11-12 22:35:00|5794.2|5791.2|5794.2|5791.2|5794.3|5791.3|5794.2|5791.2|0
1762987200000|2025-11-12 22:40:00|5794.3|5791.3|5794.3|5791.3|5794.3|5791.3|5794.3|5791.3|0
1762987800000|2025-11-12 22:50:00|5794.2|5791.2|5794|5791|5794.2|5791.2|5793.9|5790.9|0
1762988100000|2025-11-12 22:55:00|5793.9|5790.9|5794.1|5791.1|5794.3|5791.3|5793.9|5790.9|0
1762988400000|2025-11-12 23:00:00|5794.3|5791.3|5783.9|5780.9|5795.1|5792.1|5782.4|5779.4|0
1762988700000|2025-11-12 23:05:00|5783.4|5780.4|5786.5|5783.5|5786.5|5783.5|5783.2|5780.2|0
1762989000000|2025-11-12 23:10:00|5786.4|5783.4|5787.6|5784.6|5787.9|5784.9|5786.2|5783.2|0
1762989300000|2025-11-12 23:15:00|5787.5|5784.5|5787.3|5784.3|5788|5785|5786.7|5783.7|0
1762989600000|2025-11-12 23:20:00|5787.4|5784.4|5786.2|5783.2|5788.2|5785.2|5785.1|5782.1|0
1762989900000|2025-11-12 23:25:00|5786.1|5783.1|5787.7|5784.7|5788.1|5785.1|5786.1|5783.1|0
1762990200000|2025-11-12 23:30:00|5787.6|5784.6|5785.7|5782.7|5788.3|5785.3|5784.8|5781.8|0
1762990500000|2025-11-12 23:35:00|5785.9|5782.9|5786.1|5783.1|5786.2|5783.2|5784.6|5781.6|0
1762990800000|2025-11-12 23:40:00|5786|5783|5783.4|5780.4|5786|5783|5782.7|5779.7|0
1762991100000|2025-11-12 23:45:00|5783.5|5780.5|5781.9|5778.9|5783.9|5780.9|5781|5778|0
1762991400000|2025-11-12 23:50:00|5782|5779|5780.4|5777.4|5782.4|5779.4|5779.4|5776.4|0
1762991700000|2025-11-12 23:55:00|5780.5|5777.5|5783.3|5780.3|5783.6|5780.6|5779.9|5776.9|0
1762992000000|2025-11-13 00:00:00|5783.2|5780.2|5785.3|5782.3|5785.9|5782.9|5782.7|5779.7|0
1762992300000|2025-11-13 00:05:00|5785.4|5782.4|5788.8|5785.8|5789.3|5786.3|5784.5|5781.5|0
1762992600000|2025-11-13 00:10:00|5788.6|5785.6|5788.1|5785.1|5789.5|5786.5|5786.5|5783.5|0
1762992900000|2025-11-13 00:15:00|5787.9|5784.9|5792.2|5790.2|5794.2|5792.2|5787.9|5784.9|408
1762993200000|2025-11-13 00:20:00|5792.7|5790.7|5793.2|5791.2|5795.7|5793.7|5792.7|5790.7|54
1762993500000|2025-11-13 00:25:00|5793.7|5791.7|5790.2|5788.2|5794.2|5792.2|5790.2|5788.2|67
1762993800000|2025-11-13 00:30:00|5791.2|5789.2|5791.2|5789.2|5792.2|5790.2|5789.2|5787.2|136
1762994100000|2025-11-13 00:35:00|5792.2|5790.2|5790.7|5788.7|5792.2|5790.2|5789.2|5787.2|111
1762994400000|2025-11-13 00:40:00|5791.2|5789.2|5791.2|5789.2|5791.2|5789.2|5790.2|5788.2|30
1762994700000|2025-11-13 00:45:00|5790.2|5788.2|5790.2|5788.2|5790.2|5788.2|5789.2|5787.2|39
1762995000000|2025-11-13 00:50:00|5789.7|5787.7|5790.2|5788.2|5790.2|5788.2|5787.2|5785.2|73
1762995300000|2025-11-13 00:55:00|5789.7|5787.7|5791.2|5789.2|5791.2|5789.2|5789.2|5787.2|30
1762995600000|2025-11-13 01:00:00|5791.7|5789.7|5798.2|5796.2|5798.2|5796.2|5790.2|5788.2|95
1762995900000|2025-11-13 01:05:00|5799.2|5797.2|5803.2|5801.2|5803.2|5801.2|5799.2|5797.2|108
1762996200000|2025-11-13 01:10:00|5802.7|5800.7|5806.2|5804.2|5811.2|5809.2|5802.2|5800.2|2119
1762996500000|2025-11-13 01:15:00|5805.7|5803.7|5804.2|5802.2|5807.2|5805.2|5803.2|5801.2|123
1762996800000|2025-11-13 01:20:00|5803.2|5801.2|5802.2|5800.2|5806.2|5804.2|5802.2|5800.2|39
1762997100000|2025-11-13 01:25:00|5801.7|5799.7|5800.2|5798.2|5803.2|5801.2|5799.2|5797.2|28
1762997400000|2025-11-13 01:30:00|5800.7|5798.7|5805.2|5803.2|5805.7|5803.7|5800.7|5798.7|43
1762997700000|2025-11-13 01:35:00|5805.7|5803.7|5807.7|5805.7|5808.2|5806.2|5804.2|5802.2|194
1762998000000|2025-11-13 01:40:00|5807.2|5805.2|5806.2|5804.2|5809.2|5807.2|5806.2|5804.2|94
1762998300000|2025-11-13 01:45:00|5807.2|5805.2|5804.2|5802.2|5807.2|5805.2|5804.2|5802.2|55
1762998600000|2025-11-13 01:50:00|5804.7|5802.7|5805.2|5803.2|5806.2|5804.2|5804.2|5802.2|18
1762998900000|2025-11-13 01:55:00|5805.7|5803.7|5804.2|5802.2|5806.2|5804.2|5803.2|5801.2|158
1762999200000|2025-11-13 02:00:00|5803.2|5801.2|5802.2|5800.2|5804.2|5802.2|5802.2|5800.2|155
1762999500000|2025-11-13 02:05:00|5801.2|5799.2|5799.2|5797.2|5801.2|5799.2|5799.2|5797.2|72
1762999800000|2025-11-13 02:10:00|5798.2|5796.2|5800.2|5798.2|5800.2|5798.2|5797.2|5795.2|47
1763000100000|2025-11-13 02:15:00|5801.2|5799.2|5801.2|5799.2|5802.2|5800.2|5801.2|5799.2|21
1763000400000|2025-11-13 02:20:00|5801.7|5799.7|5800.2|5798.2|5801.7|5799.7|5800.2|5798.2|22
1763000700000|2025-11-13 02:25:00|5800.7|5798.7|5801.2|5799.2|5802.2|5800.2|5800.7|5798.7|28
1763001000000|2025-11-13 02:30:00|5800.2|5798.2|5799.2|5797.2|5801.2|5799.2|5799.2|5797.2|9
1763001300000|2025-11-13 02:35:00|5799.7|5797.7|5799.2|5797.2|5800.2|5798.2|5799.2|5797.2|8
1763001600000|2025-11-13 02:40:00|5798.2|5796.2|5799.2|5797.2|5800.2|5798.2|5798.2|5796.2|24
1763001900000|2025-11-13 02:45:00|5798.7|5796.7|5801.2|5799.2|5801.2|5799.2|5798.2|5796.2|23
1763002200000|2025-11-13 02:50:00|5801.7|5799.7|5801.2|5799.2|5802.2|5800.2|5800.2|5798.2|61
1763002500000|2025-11-13 02:55:00|5800.7|5798.7|5799.2|5797.2|5801.2|5799.2|5798.2|5796.2|16
1763002800000|2025-11-13 03:00:00|5800.2|5798.2|5798.2|5796.2|5800.2|5798.2|5797.2|5795.2|20
1763003100000|2025-11-13 03:05:00|5798.7|5796.7|5799.2|5797.2|5799.7|5797.7|5798.2|5796.2|22
1763003400000|2025-11-13 03:10:00|5798.7|5796.7|5799.2|5797.2|5800.2|5798.2|5798.7|5796.7|18
1763003700000|2025-11-13 03:15:00|5800.2|5798.2|5800.2|5798.2|5800.2|5798.2|5800.2|5798.2|5
1763004000000|2025-11-13 03:20:00|5800.7|5798.7|5801.2|5799.2|5801.2|5799.2|5800.2|5798.2|65
1763004300000|2025-11-13 03:25:00|5800.2|5798.2|5803.2|5801.2|5803.2|5801.2|5800.2|5798.2|29
1763004600000|2025-11-13 03:30:00|5804.2|5802.2|5802.7|5800.7|5804.2|5802.2|5802.2|5800.2|25
1763004900000|2025-11-13 03:35:00|5803.2|5801.2|5803.2|5801.2|5803.2|5801.2|5802.2|5800.2|9
1763005200000|2025-11-13 03:40:00|5802.7|5800.7|5802.2|5800.2|5803.2|5801.2|5802.2|5800.2|8
1763005500000|2025-11-13 03:45:00|5801.2|5799.2|5800.7|5798.7|5802.2|5800.2|5800.2|5798.2|25
1763005800000|2025-11-13 03:50:00|5800.2|5798.2|5800.7|5798.7|5801.2|5799.2|5799.2|5797.2|15
1763006100000|2025-11-13 03:55:00|5801.2|5799.2|5802.2|5800.2|5802.2|5800.2|5801.2|5799.2|37
1763006400000|2025-11-13 04:00:00|5801.7|5799.7|5800.2|5798.2|5802.2|5800.2|5800.2|5798.2|15
1763006700000|2025-11-13 04:05:00|5800.7|5798.7|5801.2|5799.2|5803.2|5801.2|5800.2|5798.2|70
1763007000000|2025-11-13 04:10:00|5800.2|5798.2|5800.2|5798.2|5801.2|5799.2|5799.2|5797.2|106
1763007300000|2025-11-13 04:15:00|5800.7|5798.7|5799.2|5797.2|5801.2|5799.2|5799.2|5797.2|11
1763007600000|2025-11-13 04:20:00|5799.7|5797.7|5801.2|5799.2|5801.2|5799.2|5799.2|5797.2|24
1763007900000|2025-11-13 04:25:00|5802.2|5800.2|5801.2|5799.2|5802.2|5800.2|5801.2|5799.2|11
1763008200000|2025-11-13 04:30:00|5801.7|5799.7|5802.7|5800.7|5803.2|5801.2|5801.2|5799.2|54
1763008500000|2025-11-13 04:35:00|5803.2|5801.2|5803.2|5801.2|5803.2|5801.2|5802.2|5800.2|9
1763008800000|2025-11-13 04:40:00|5802.2|5800.2|5805.2|5803.2|5805.2|5803.2|5802.2|5800.2|78
1763009100000|2025-11-13 04:45:00|5806.2|5804.2|5807.2|5805.2|5807.2|5805.2|5805.2|5803.2|152
1763009400000|2025-11-13 04:50:00|5806.2|5804.2|5806.2|5804.2|5806.2|5804.2|5805.2|5803.2|29
1763009700000|2025-11-13 04:55:00|5805.7|5803.7|5806.2|5804.2|5807.2|5805.2|5805.2|5803.2|60
1763010000000|2025-11-13 05:00:00|5805.7|5803.7|5805.2|5803.2|5806.2|5804.2|5805.2|5803.2|48
1763010300000|2025-11-13 05:05:00|5806.2|5804.2|5807.2|5805.2|5807.2|5805.2|5806.2|5804.2|10
1763010600000|2025-11-13 05:10:00|5808.2|5806.2|5806.2|5804.2|5808.2|5806.2|5806.2|5804.2|6
1763010900000|2025-11-13 05:15:00|5807.2|5805.2|5806.7|5804.7|5807.2|5805.2|5806.2|5804.2|2
1763011200000|2025-11-13 05:20:00|5807.2|5805.2|5807.2|5805.2|5807.2|5805.2|5806.7|5804.7|1
1763011500000|2025-11-13 05:25:00|5806.2|5804.2|5807.2|5805.2|5807.2|5805.2|5806.2|5804.2|31
1763011800000|2025-11-13 05:30:00|5806.7|5804.7|5807.2|5805.2|5807.2|5805.2|5806.2|5804.2|5
1763012100000|2025-11-13 05:35:00|5807.7|5805.7|5808.2|5806.2|5808.7|5806.7|5807.7|5805.7|4
1763012400000|2025-11-13 05:40:00|5808.7|5806.7|5809.2|5807.2|5809.2|5807.2|5808.2|5806.2|61
1763012700000|2025-11-13 05:45:00|5810.2|5808.2|5808.2|5806.2|5810.2|5808.2|5807.2|5805.2|51
1763013000000|2025-11-13 05:50:00|5806.2|5804.2|5807.2|5805.2|5807.2|5805.2|5806.2|5804.2|37
1763013300000|2025-11-13 05:55:00|5808.2|5806.2|5805.2|5803.2|5808.2|5806.2|5804.2|5802.2|112
1763013600000|2025-11-13 06:00:00|5804.2|5802.2|5808.2|5806.2|5808.7|5806.7|5804.2|5802.2|190
1763013900000|2025-11-13 06:05:00|5809.2|5807.2|5810.2|5808.2|5811.2|5809.2|5808.2|5806.2|455
1763014200000|2025-11-13 06:10:00|5809.2|5807.2|5808.2|5806.2|5810.2|5808.2|5808.2|5806.2|189
1763014500000|2025-11-13 06:15:00|5807.7|5805.7|5807.2|5805.2|5809.2|5807.2|5807.2|5805.2|48
1763014800000|2025-11-13 06:20:00|5808.2|5806.2|5808.2|5806.2|5809.2|5807.2|5808.2|5806.2|148
1763015100000|2025-11-13 06:25:00|5807.2|5805.2|5807.2|5805.2|5807.2|5805.2|5807.2|5805.2|23
1763015400000|2025-11-13 06:30:00|5808.2|5806.2|5808.2|5806.2|5808.2|5806.2|5807.2|5805.2|75
1763015700000|2025-11-13 06:35:00|5807.2|5805.2|5806.2|5804.2|5807.2|5805.2|5804.2|5802.2|360
1763016000000|2025-11-13 06:40:00|5805.2|5803.2|5804.2|5802.2|5805.2|5803.2|5803.2|5801.2|66
1763016300000|2025-11-13 06:45:00|5803.7|5801.7|5801.2|5799.2|5804.2|5802.2|5801.2|5799.2|543
1763016600000|2025-11-13 06:50:00|5800.2|5798.2|5803.2|5801.2|5803.2|5801.2|5799.2|5797.2|586
1763016900000|2025-11-13 06:55:00|5804.2|5802.2|5802.2|5800.2|5805.2|5803.2|5801.2|5799.2|146
1763017200000|2025-11-13 07:00:00|5801.95|5800.45|5802.95|5801.45|5804.95|5803.45|5798.95|5797.45|945
1763017500000|2025-11-13 07:05:00|5803.95|5802.45|5804.95|5803.45|5804.95|5803.45|5801.95|5800.45|558
1763017800000|2025-11-13 07:10:00|5802.95|5801.45|5802.95|5801.45|5803.95|5802.45|5799.95|5798.45|642
1763018100000|2025-11-13 07:15:00|5803.95|5802.45|5805.95|5804.45|5807.95|5806.45|5802.95|5801.45|472
1763018400000|2025-11-13 07:20:00|5806.95|5805.45|5807.95|5806.45|5808.95|5807.45|5806.45|5804.95|835
1763018700000|2025-11-13 07:25:00|5806.95|5805.45|5810.45|5808.95|5811.95|5810.45|5806.95|5805.45|786
1763019000000|2025-11-13 07:30:00|5809.95|5808.45|5810.95|5809.45|5812.95|5811.45|5809.95|5808.45|809
1763019300000|2025-11-13 07:35:00|5809.95|5808.45|5808.95|5807.45|5812.95|5811.45|5808.95|5807.45|1196
1763019600000|2025-11-13 07:40:00|5807.95|5806.45|5807.95|5806.45|5808.95|5807.45|5807.95|5806.45|755
1763019900000|2025-11-13 07:45:00|5806.95|5805.45|5805.95|5804.45|5806.95|5805.45|5803.95|5802.45|882
1763020200000|2025-11-13 07:50:00|5805.45|5803.95|5802.95|5801.45|5806.95|5805.45|5802.95|5801.45|973
1763020500000|2025-11-13 07:55:00|5801.95|5800.45|5798.95|5797.45|5802.95|5801.45|5797.95|5796.45|1296
1763020800000|2025-11-13 08:00:00|5797.95|5796.45|5806.95|5805.45|5808.95|5807.45|5797.95|5796.45|10232
1763021100000|2025-11-13 08:05:00|5805.95|5804.45|5810.95|5809.45|5811.95|5810.45|5804.95|5803.45|4482
1763021400000|2025-11-13 08:10:00|5809.95|5808.45|5806.95|5805.45|5812.95|5811.45|5806.95|5805.45|3926
1763021700000|2025-11-13 08:15:00|5807.95|5806.45|5810.95|5809.45|5811.95|5810.45|5806.95|5805.45|4226
1763022000000|2025-11-13 08:20:00|5811.45|5809.95|5812.95|5811.45|5812.95|5811.45|5808.95|5807.45|2234
1763022300000|2025-11-13 08:25:00|5813.95|5812.45|5811.95|5810.45|5815.95|5814.45|5811.95|5810.45|2744
1763022600000|2025-11-13 08:30:00|5812.45|5810.95|5815.95|5814.45|5816.95|5815.45|5810.95|5809.45|3658
1763022900000|2025-11-13 08:35:00|5814.95|5813.45|5815.95|5814.45|5816.95|5815.45|5810.45|5808.95|2565
1763023200000|2025-11-13 08:40:00|5814.95|5813.45|5816.95|5815.45|5817.95|5816.45|5813.95|5812.45|5525
1763023500000|2025-11-13 08:45:00|5815.95|5814.45|5816.95|5815.45|5816.95|5815.45|5812.95|5811.45|4241
1763023800000|2025-11-13 08:50:00|5817.87|5816.37|5815.87|5814.37|5818.87|5817.37|5815.87|5814.37|3422
1763024100000|2025-11-13 08:55:00|5816.37|5814.87|5816.87|5815.37|5818.87|5817.37|5814.87|5813.37|2409
1763024400000|2025-11-13 09:00:00|5816.95|5815.45|5815.95|5814.45|5818.95|5817.45|5813.95|5812.45|2604
1763024700000|2025-11-13 09:05:00|5814.95|5813.45|5812.95|5811.45|5817.95|5816.45|5809.95|5808.45|5484
1763025000000|2025-11-13 09:10:00|5813.18|5811.68|5809.18|5807.68|5813.18|5811.68|5809.18|5807.68|4356
1763025300000|2025-11-13 09:15:00|5810.18|5808.68|5808.18|5806.68|5810.18|5808.68|5807.18|5805.68|2508
1763025600000|2025-11-13 09:20:00|5808.21|5806.71|5804.21|5802.71|5809.21|5807.71|5802.21|5800.71|6489
1763025900000|2025-11-13 09:25:00|5805.21|5803.71|5797.21|5795.71|5805.21|5803.71|5796.21|5794.71|6879
1763026200000|2025-11-13 09:30:00|5797.5|5796|5797.5|5796|5799.5|5798|5795.5|5794|5245
1763026500000|2025-11-13 09:35:00|5798.5|5797|5794.5|5793|5798.5|5797|5791.5|5790|5934
1763026800000|2025-11-13 09:40:00|5794.34|5792.84|5799.34|5797.84|5799.34|5797.84|5793.34|5791.84|2240
1763027100000|2025-11-13 09:45:00|5798.34|5796.84|5799.84|5798.34|5801.34|5799.84|5798.34|5796.84|1503
1763027400000|2025-11-13 09:50:00|5799.3|5797.8|5799.8|5798.3|5800.8|5799.3|5798.8|5797.3|2232
1763027700000|2025-11-13 09:55:00|5800.8|5799.3|5800.8|5799.3|5801.8|5800.3|5799.8|5798.3|1717
1763028000000|2025-11-13 10:00:00|5800.92|5799.42|5798.92|5797.42|5801.92|5800.42|5797.92|5796.42|2362
1763028300000|2025-11-13 10:05:00|5799.92|5798.42|5800.92|5799.42|5801.92|5800.42|5797.92|5796.42|2177
1763028600000|2025-11-13 10:10:00|5800.73|5799.23|5799.73|5798.23|5803.73|5802.23|5799.73|5798.23|2125
1763028900000|2025-11-13 10:15:00|5800.73|5799.23|5800.73|5799.23|5800.73|5799.23|5798.73|5797.23|2041
1763029200000|2025-11-13 10:20:00|5801.24|5799.74|5801.24|5799.74|5803.24|5801.74|5800.24|5798.74|1287
1763029500000|2025-11-13 10:25:00|5800.24|5798.74|5800.24|5798.74|5802.24|5800.74|5800.24|5798.74|2742
1763029800000|2025-11-13 10:30:00|5800.21|5798.71|5801.21|5799.71|5801.21|5799.71|5799.21|5797.71|725
1763030100000|2025-11-13 10:35:00|5802.21|5800.71|5803.21|5801.71|5804.21|5802.71|5802.21|5800.71|1423
1763030400000|2025-11-13 10:40:00|5802.21|5800.71|5800.21|5798.71|5802.21|5800.71|5799.21|5797.71|1087
1763030700000|2025-11-13 10:45:00|5799.71|5798.21|5799.21|5797.71|5801.21|5799.71|5798.21|5796.71|1816
1763031000000|2025-11-13 10:50:00|5799.24|5797.74|5800.24|5798.74|5800.24|5798.74|5798.24|5796.74|3591
1763031300000|2025-11-13 10:55:00|5799.24|5797.74|5797.24|5795.74|5799.24|5797.74|5797.24|5795.74|9134
1763031600000|2025-11-13 11:00:00|5797.01|5795.51|5796.01|5794.51|5797.01|5795.51|5794.01|5792.51|3944
1763031900000|2025-11-13 11:05:00|5795.51|5794.01|5795.01|5793.51|5797.51|5796.01|5795.01|5793.51|783
1763032200000|2025-11-13 11:10:00|5795.34|5793.84|5795.34|5793.84|5796.34|5794.84|5794.34|5792.84|1718
1763032500000|2025-11-13 11:15:00|5794.34|5792.84|5791.34|5789.84|5795.34|5793.84|5791.34|5789.84|2066
1763032800000|2025-11-13 11:20:00|5791.13|5789.63|5790.13|5788.63|5792.13|5790.63|5788.13|5786.63|13071
1763033100000|2025-11-13 11:25:00|5791.13|5789.63|5789.13|5787.63|5792.13|5790.63|5789.13|5787.63|2496
1763033400000|2025-11-13 11:30:00|5788.95|5787.45|5786.95|5785.45|5790.95|5789.45|5785.95|5784.45|2817
1763033700000|2025-11-13 11:35:00|5785.95|5784.45|5786.95|5785.45|5788.95|5787.45|5783.95|5782.45|4633
1763034000000|2025-11-13 11:40:00|5787.95|5786.45|5789.95|5788.45|5790.95|5789.45|5787.95|5786.45|1327
1763034300000|2025-11-13 11:45:00|5790.95|5789.45|5790.95|5789.45|5791.95|5790.45|5788.95|5787.45|2489
1763034600000|2025-11-13 11:50:00|5790.75|5789.25|5790.75|5789.25|5792.75|5791.25|5790.75|5789.25|4105
1763034900000|2025-11-13 11:55:00|5789.75|5788.25|5789.75|5788.25|5789.75|5788.25|5787.75|5786.25|1442
1763035200000|2025-11-13 12:00:00|5790.18|5788.68|5785.18|5783.68|5790.18|5788.68|5785.18|5783.68|2058
1763035500000|2025-11-13 12:05:00|5786.18|5784.68|5782.18|5780.68|5786.18|5784.68|5782.18|5780.68|2897
1763035800000|2025-11-13 12:10:00|5782.71|5781.21|5785.71|5784.21|5786.71|5785.21|5782.71|5781.21|1794
1763036100000|2025-11-13 12:15:00|5786.71|5785.21|5787.71|5786.21|5788.71|5787.21|5785.71|5784.21|1292
1763036400000|2025-11-13 12:20:00|5786.84|5785.34|5786.84|5785.34|5789.84|5788.34|5785.84|5784.34|1669
1763036700000|2025-11-13 12:25:00|5785.84|5784.34|5786.84|5785.34|5786.84|5785.34|5785.84|5784.34|1088
1763037000000|2025-11-13 12:30:00|5787.18|5785.68|5789.18|5787.68|5790.18|5788.68|5786.18|5784.68|988
1763037300000|2025-11-13 12:35:00|5789.68|5788.18|5792.18|5790.68|5792.18|5790.68|5788.18|5786.68|4231
1763037600000|2025-11-13 12:40:00|5792.01|5790.51|5790.01|5788.51|5792.01|5790.51|5788.01|5786.51|8650
1763037900000|2025-11-13 12:45:00|5791.01|5789.51|5789.01|5787.51|5791.01|5789.51|5787.01|5785.51|1625
1763038200000|2025-11-13 12:50:00|5789.1|5787.6|5788.1|5786.6|5790.1|5788.6|5788.1|5786.6|1475
1763038500000|2025-11-13 12:55:00|5787.1|5785.6|5787.1|5785.6|5788.1|5786.6|5786.1|5784.6|2222
1763038800000|2025-11-13 13:00:00|5787.11|5785.61|5784.11|5782.61|5787.11|5785.61|5784.11|5782.61|2219
1763039100000|2025-11-13 13:05:00|5785.11|5783.61|5785.11|5783.61|5786.11|5784.61|5784.11|5782.61|2746
1763039400000|2025-11-13 13:10:00|5785.18|5783.68|5788.18|5786.68|5788.18|5786.68|5784.18|5782.68|1560
1763039700000|2025-11-13 13:15:00|5789.18|5787.68|5788.18|5786.68|5789.18|5787.68|5787.18|5785.68|1200
1763040000000|2025-11-13 13:20:00|5787.8|5786.3|5785.8|5784.3|5787.8|5786.3|5782.8|5781.3|1355
1763040300000|2025-11-13 13:25:00|5784.8|5783.3|5785.8|5784.3|5785.8|5784.3|5784.8|5783.3|660
1763040600000|2025-11-13 13:30:00|5786.2|5784.7|5783.2|5781.7|5789.2|5787.7|5782.2|5780.7|2232
1763040900000|2025-11-13 13:35:00|5782.2|5780.7|5784.2|5782.7|5785.2|5783.7|5782.2|5780.7|2200
1763041200000|2025-11-13 13:40:00|5784.05|5782.55|5783.05|5781.55|5786.05|5784.55|5783.05|5781.55|1697
1763041500000|2025-11-13 13:45:00|5784.05|5782.55|5784.05|5782.55|5784.05|5782.55|5781.05|5779.55|1402
1763041800000|2025-11-13 13:50:00|5783.86|5782.36|5785.86|5784.36|5785.86|5784.36|5783.86|5782.36|5786
1763042100000|2025-11-13 13:55:00|5784.86|5783.36|5783.86|5782.36|5785.86|5784.36|5781.86|5780.36|1807
1763042400000|2025-11-13 14:00:00|5783.85|5782.35|5782.85|5781.35|5783.85|5782.35|5781.85|5780.35|2150
1763042700000|2025-11-13 14:05:00|5781.85|5780.35|5778.85|5777.35|5781.85|5780.35|5778.85|5777.35|5666
1763043000000|2025-11-13 14:10:00|5778.72|5777.22|5781.72|5780.22|5781.72|5780.22|5778.72|5777.22|2824
1763043300000|2025-11-13 14:15:00|5780.72|5779.22|5780.72|5779.22|5781.72|5780.22|5780.72|5779.22|1215
1763043600000|2025-11-13 14:20:00|5780.66|5779.16|5782.66|5781.16|5782.66|5781.16|5779.66|5778.16|2119
1763043900000|2025-11-13 14:25:00|5781.66|5780.16|5782.66|5781.16|5783.66|5782.16|5780.66|5779.16|5964
1763044200000|2025-11-13 14:30:00|5782.68|5781.18|5785.68|5784.18|5787.68|5786.18|5782.68|5781.18|5036
1763044500000|2025-11-13 14:35:00|5786.18|5784.68|5776.68|5775.18|5786.68|5785.18|5775.68|5774.18|4663
1763044800000|2025-11-13 14:40:00|5776.76|5775.26|5771.76|5770.26|5776.76|5775.26|5770.76|5769.26|5739
1763045100000|2025-11-13 14:45:00|5770.76|5769.26|5773.76|5772.26|5777.76|5776.26|5770.76|5769.26|4784
1763045400000|2025-11-13 14:50:00|5773.55|5772.05|5770.55|5769.05|5776.55|5775.05|5769.55|5768.05|5825
1763045700000|2025-11-13 14:55:00|5769.55|5768.05|5770.55|5769.05|5773.55|5772.05|5768.55|5767.05|6327
1763046000000|2025-11-13 15:00:00|5770.62|5769.12|5765.62|5764.12|5773.62|5772.12|5764.62|5763.12|6545
1763046300000|2025-11-13 15:05:00|5764.62|5763.12|5769.62|5768.12|5769.62|5768.12|5764.62|5763.12|6481
1763046600000|2025-11-13 15:10:00|5769.7|5768.2|5770.7|5769.2|5771.7|5770.2|5767.7|5766.2|4488
1763046900000|2025-11-13 15:15:00|5771.7|5770.2|5766.7|5765.2|5772.7|5771.2|5765.7|5764.2|4921
1763047200000|2025-11-13 15:20:00|5766.76|5765.26|5766.76|5765.26|5767.76|5766.26|5763.76|5762.26|4448
1763047500000|2025-11-13 15:25:00|5765.76|5764.26|5761.76|5760.26|5765.76|5764.26|5760.76|5759.26|4900
1763047800000|2025-11-13 15:30:00|5761.45|5759.95|5752.45|5750.95|5761.45|5759.95|5752.45|5750.95|5282
1763048100000|2025-11-13 15:35:00|5753.45|5751.95|5754.45|5752.95|5756.45|5754.95|5750.45|5748.95|6595
1763048400000|2025-11-13 15:40:00|5753.45|5751.95|5753.45|5751.95|5756.45|5754.95|5752.45|5750.95|3634
1763048700000|2025-11-13 15:45:00|5752.45|5750.95|5749.45|5747.95|5752.45|5750.95|5747.45|5745.95|18784
1763049000000|2025-11-13 15:50:00|5749.61|5748.11|5746.61|5745.11|5751.61|5750.11|5746.61|5745.11|4955
1763049300000|2025-11-13 15:55:00|5747.61|5746.11|5750.61|5749.11|5750.61|5749.11|5745.61|5744.11|10161
1763049600000|2025-11-13 16:00:00|5750.26|5748.76|5747.26|5745.76|5752.26|5750.76|5746.26|5744.76|6995
1763049900000|2025-11-13 16:05:00|5748.26|5746.76|5748.26|5746.76|5748.26|5746.76|5743.26|5741.76|6393
1763050200000|2025-11-13 16:10:00|5748.46|5746.96|5748.46|5746.96|5749.46|5747.96|5746.46|5744.96|7389
1763050500000|2025-11-13 16:15:00|5749.46|5747.96|5745.46|5743.96|5751.46|5749.96|5743.46|5741.96|12630
1763050800000|2025-11-13 16:20:00|5744.46|5742.96|5743.46|5741.96|5748.46|5746.96|5742.46|5740.96|13876
1763051100000|2025-11-13 16:25:00|5742.46|5740.96|5744.46|5742.96|5745.46|5743.96|5741.46|5739.96|28263
1763051400000|2025-11-13 16:30:00|5745.46|5743.96|5744.46|5742.96|5748.46|5746.96|5742.46|5740.96|38479
1763051700000|2025-11-13 16:35:00|5745.46|5743.96|5739.46|5737.96|5745.46|5743.96|5738.46|5736.96|22878
1763052000000|2025-11-13 16:40:00|5740.46|5738.96|5737.46|5735.96|5740.46|5738.96|5736.46|5734.96|7646
1763052300000|2025-11-13 16:45:00|5738.46|5736.96|5741.46|5739.96|5741.46|5739.96|5737.46|5735.96|6478
1763052600000|2025-11-13 16:50:00|5740.46|5738.96|5738.46|5736.96|5743.46|5741.96|5737.46|5735.96|5491
1763052900000|2025-11-13 16:55:00|5737.46|5735.96|5740.46|5738.96|5740.46|5738.96|5736.46|5734.96|5966
1763053200000|2025-11-13 17:00:00|5739.46|5737.96|5741.46|5739.96|5741.46|5739.96|5736.46|5734.96|2752
1763053500000|2025-11-13 17:05:00|5742.46|5740.96|5737.46|5735.96|5743.46|5741.96|5737.46|5735.96|5026
1763053800000|2025-11-13 17:10:00|5738.46|5736.96|5736.46|5734.96|5738.46|5736.96|5735.46|5733.96|2255
1763054100000|2025-11-13 17:15:00|5737.46|5735.96|5738.46|5736.96|5741.46|5739.96|5737.46|5735.96|1553
1763054400000|2025-11-13 17:20:00|5739.46|5737.96|5740.46|5738.96|5741.46|5739.96|5737.46|5735.96|3720
1763054700000|2025-11-13 17:25:00|5739.46|5737.96|5740.46|5738.96|5742.46|5740.96|5737.46|5735.96|1589
1763055000000|2025-11-13 17:30:00|5741.46|5739.96|5743.46|5741.96|5744.46|5742.96|5740.46|5738.96|1698
1763055300000|2025-11-13 17:35:00|5742.46|5740.96|5743.46|5741.96|5743.46|5741.96|5739.46|5737.96|739
1763055600000|2025-11-13 17:40:00|5742.96|5741.46|5738.46|5736.96|5743.46|5741.96|5738.46|5736.96|1672
1763055900000|2025-11-13 17:45:00|5737.46|5735.96|5737.46|5735.96|5738.46|5736.96|5733.46|5731.96|2653
1763056200000|2025-11-13 17:50:00|5736.46|5734.96|5737.46|5735.96|5738.46|5736.96|5735.46|5733.96|1301
1763056500000|2025-11-13 17:55:00|5736.46|5734.96|5731.46|5729.96|5736.46|5734.96|5730.46|5728.96|2288
1763056800000|2025-11-13 18:00:00|5732.46|5730.96|5732.46|5730.96|5735.46|5733.96|5731.46|5729.96|1969
1763057100000|2025-11-13 18:05:00|5731.46|5729.96|5730.46|5728.96|5734.46|5732.96|5730.46|5728.96|799
1763057400000|2025-11-13 18:10:00|5731.46|5729.96|5731.46|5729.96|5732.46|5730.96|5728.46|5726.96|1972
1763057700000|2025-11-13 18:15:00|5732.46|5730.96|5727.46|5725.96|5732.46|5730.96|5727.46|5725.96|1135
1763058000000|2025-11-13 18:20:00|5728.46|5726.96|5728.46|5726.96|5730.46|5728.96|5726.46|5724.96|1162
1763058300000|2025-11-13 18:25:00|5727.46|5725.96|5722.46|5720.96|5727.46|5725.96|5721.46|5719.96|2227
1763058600000|2025-11-13 18:30:00|5721.46|5719.96|5719.46|5717.96|5722.46|5720.96|5719.46|5717.96|1359
1763058900000|2025-11-13 18:35:00|5720.46|5718.96|5712.46|5710.96|5720.46|5718.96|5712.46|5710.96|2866
1763059200000|2025-11-13 18:40:00|5712.96|5711.46|5715.46|5713.96|5715.46|5713.96|5711.46|5709.96|1663
1763059500000|2025-11-13 18:45:00|5716.46|5714.96|5717.46|5715.96|5717.46|5715.96|5713.46|5711.96|2262
1763059800000|2025-11-13 18:50:00|5717.96|5716.46|5716.46|5714.96|5719.46|5717.96|5716.46|5714.96|2374
1763060100000|2025-11-13 18:55:00|5717.46|5715.96|5718.46|5716.96|5719.46|5717.96|5715.46|5713.96|1277
1763060400000|2025-11-13 19:00:00|5719.46|5717.96|5717.46|5715.96|5720.46|5718.96|5715.46|5713.96|695
1763060700000|2025-11-13 19:05:00|5718.46|5716.96|5715.46|5713.96|5719.46|5717.96|5713.46|5711.96|1113
1763061000000|2025-11-13 19:10:00|5716.46|5714.96|5713.96|5712.46|5717.46|5715.96|5712.46|5710.96|630
1763061300000|2025-11-13 19:15:00|5713.46|5711.96|5714.46|5712.96|5717.46|5715.96|5713.46|5711.96|636
1763061600000|2025-11-13 19:20:00|5715.46|5713.96|5719.46|5717.96|5720.46|5718.96|5714.46|5712.96|990
1763061900000|2025-11-13 19:25:00|5720.46|5718.96|5723.46|5721.96|5724.46|5722.96|5719.46|5717.96|2238
1763062200000|2025-11-13 19:30:00|5724.46|5722.96|5722.46|5720.96|5724.46|5722.96|5720.46|5718.96|1325
1763062500000|2025-11-13 19:35:00|5721.46|5719.96|5719.46|5717.96|5722.46|5720.96|5715.46|5713.96|2139
1763062800000|2025-11-13 19:40:00|5718.96|5717.46|5717.46|5715.96|5719.46|5717.96|5714.46|5712.96|564
1763063100000|2025-11-13 19:45:00|5716.46|5714.96|5713.46|5711.96|5716.46|5714.96|5712.46|5710.96|685
1763063400000|2025-11-13 19:50:00|5714.46|5712.96|5712.46|5710.96|5716.46|5714.96|5712.46|5710.96|1070
1763063700000|2025-11-13 19:55:00|5711.96|5710.46|5712.46|5710.96|5714.46|5712.96|5707.46|5705.96|2065
1763064000000|2025-11-13 20:00:00|5713.46|5711.96|5712.46|5710.96|5715.46|5713.96|5711.46|5709.96|2586
1763064300000|2025-11-13 20:05:00|5711.46|5709.96|5715.46|5713.96|5716.46|5714.96|5711.46|5709.96|1053
1763064600000|2025-11-13 20:10:00|5714.46|5712.96|5713.46|5711.96|5715.46|5713.96|5711.46|5709.96|406
1763064900000|2025-11-13 20:15:00|5714.46|5712.96|5715.46|5713.96|5721.46|5719.96|5714.46|5712.96|3720
1763065200000|2025-11-13 20:20:00|5714.46|5712.96|5716.46|5714.96|5717.46|5715.96|5712.46|5710.96|1494
1763065500000|2025-11-13 20:25:00|5717.46|5715.96|5719.46|5717.96|5719.46|5717.96|5714.46|5712.96|717
1763065800000|2025-11-13 20:30:00|5720.46|5718.96|5720.46|5718.96|5721.46|5719.96|5717.46|5715.96|1998
1763066100000|2025-11-13 20:35:00|5721.46|5719.96|5724.46|5722.96|5725.46|5723.96|5720.46|5718.96|1219
1763066400000|2025-11-13 20:40:00|5725.46|5723.96|5725.46|5723.96|5729.46|5727.96|5724.46|5722.96|3068
1763066700000|2025-11-13 20:45:00|5724.46|5722.96|5724.46|5722.96|5727.46|5725.96|5723.46|5721.96|1031
1763067000000|2025-11-13 20:50:00|5725.46|5723.96|5721.96|5720.46|5728.46|5726.96|5721.46|5719.96|2087
1763067300000|2025-11-13 20:55:00|5722.46|5720.96|5725.96|5724.46|5727.46|5725.96|5721.96|5720.46|4297
1763067600000|2025-11-13 21:00:00|5727.71|5724.71|5733.71|5730.71|5734.31|5731.31|5727.71|5724.71|35
1763067900000|2025-11-13 21:05:00|5733.91|5730.91|5735.91|5732.91|5736.01|5733.01|5732.21|5729.21|0
1763068200000|2025-11-13 21:10:00|5735.71|5732.71|5736.61|5733.61|5736.71|5733.71|5734.11|5731.11|0
1763068500000|2025-11-13 21:15:00|5736.71|5733.71|5736.21|5733.21|5737.91|5734.91|5735.81|5732.81|0
1763068800000|2025-11-13 21:20:00|5736.31|5733.31|5732.91|5729.91|5736.41|5733.41|5732.01|5729.01|0
1763069100000|2025-11-13 21:25:00|5733.11|5730.11|5734.21|5731.21|5734.81|5731.81|5732.21|5729.21|0
1763069400000|2025-11-13 21:30:00|5734.31|5731.31|5731.41|5728.41|5735.01|5732.01|5730.81|5727.81|0
1763069700000|2025-11-13 21:35:00|5731.51|5728.51|5731.41|5728.41|5733.21|5730.21|5729.91|5726.91|0
1763070000000|2025-11-13 21:40:00|5731.31|5728.31|5731.31|5728.31|5732.01|5729.01|5730.61|5727.61|0
1763070300000|2025-11-13 21:45:00|5731.41|5728.41|5730.11|5727.11|5731.41|5728.41|5728.71|5725.71|0
1763070600000|2025-11-13 21:50:00|5730.01|5727.01|5728.61|5725.61|5730.31|5727.31|5728.21|5725.21|0
1763070900000|2025-11-13 21:55:00|5728.81|5725.81|5728.41|5725.41|5729.21|5726.21|5727.91|5724.91|0
1763071200000|2025-11-13 22:00:00|5728.71|5725.71|5728.81|5725.81|5728.81|5725.81|5728.01|5725.01|0
1763071500000|2025-11-13 22:05:00|5728.61|5725.61|5728.6|5725.6|5728.7|5725.7|5728.31|5725.31|0
1763071800000|2025-11-13 22:10:00|5728.7|5725.7|5728.3|5725.3|5729.5|5726.5|5727.8|5724.8|0
1763072100000|2025-11-13 22:15:00|5728.4|5725.4|5728.1|5725.1|5728.5|5725.5|5728|5725|0
1763072400000|2025-11-13 22:20:00|5728.3|5725.3|5728.2|5725.2|5728.5|5725.5|5728|5725|0
1763072700000|2025-11-13 22:25:00|5728.1|5725.1|5727.3|5724.3|5728.1|5725.1|5726.7|5723.7|0
1763073000000|2025-11-13 22:30:00|5727.8|5724.8|5727.7|5724.7|5727.9|5724.9|5727.2|5724.2|0
1763073300000|2025-11-13 22:35:00|5727.9|5724.9|5728.8|5725.8|5729.1|5726.1|5727.9|5724.9|0
1763073600000|2025-11-13 22:40:00|5729|5726|5729.9|5726.9|5729.9|5726.9|5729|5726|0
1763073900000|2025-11-13 22:45:00|5730|5727|5729.8|5726.8|5730|5727|5729.4|5726.4|0
1763074200000|2025-11-13 22:50:00|5729.7|5726.7|5729.6|5726.6|5729.8|5726.8|5729.3|5726.3|0
1763074500000|2025-11-13 22:55:00|5729.4|5726.4|5729.5|5726.5|5729.6|5726.6|5729.3|5726.3|0
1763074800000|2025-11-13 23:00:00|5729.8|5726.8|5733.2|5730.2|5733.8|5730.8|5729.8|5726.8|0
1763075100000|2025-11-13 23:05:00|5733.3|5730.3|5733.3|5730.3|5734.8|5731.8|5732.3|5729.3|0
1763075400000|2025-11-13 23:10:00|5733.1|5730.1|5731|5728|5733.1|5730.1|5730.9|5727.9|0
1763075700000|2025-11-13 23:15:00|5731.5|5728.5|5732.7|5729.7|5732.9|5729.9|5730.5|5727.5|0
1763076000000|2025-11-13 23:20:00|5732.9|5729.9|5733.9|5730.9|5734.3|5731.3|5732.2|5729.2|0
1763076300000|2025-11-13 23:25:00|5734|5731|5734.7|5731.7|5735.4|5732.4|5733.5|5730.5|0
1763076600000|2025-11-13 23:30:00|5734.8|5731.8|5734.8|5731.8|5736.4|5733.4|5734.4|5731.4|0
1763076900000|2025-11-13 23:35:00|5734.9|5731.9|5733.5|5730.5|5735.5|5732.5|5732.6|5729.6|0
1763077200000|2025-11-13 23:40:00|5733.6|5730.6|5734.4|5731.4|5734.7|5731.7|5733|5730|0
1763077500000|2025-11-13 23:45:00|5734.2|5731.2|5732.4|5729.4|5734.2|5731.2|5731.8|5728.8|0
1763077800000|2025-11-13 23:50:00|5732.5|5729.5|5732.6|5729.6|5733.8|5730.8|5731.8|5728.8|0
1763078100000|2025-11-13 23:55:00|5732.5|5729.5|5731.7|5728.7|5732.7|5729.7|5731|5728|0
1763078400000|2025-11-14 00:00:00|5731.6|5728.6|5731.9|5728.9|5732.9|5729.9|5730.8|5727.8|0
1763078700000|2025-11-14 00:05:00|5732.3|5729.3|5731|5728|5732.9|5729.9|5730.5|5727.5|0
1763079000000|2025-11-14 00:10:00|5731.1|5728.1|5733.2|5730.2|5734.1|5731.1|5730.9|5727.9|0
1763079300000|2025-11-14 00:15:00|5733.3|5730.3|5732|5730|5733.5|5730.5|5728|5726|349
1763079600000|2025-11-14 00:20:00|5731|5729|5731|5729|5732|5730|5730|5728|162
1763079900000|2025-11-14 00:25:00|5732|5730|5732|5730|5732|5730|5730|5728|40
1763080200000|2025-11-14 00:30:00|5731.5|5729.5|5731|5729|5732|5730|5730|5728|37
1763080500000|2025-11-14 00:35:00|5730|5728|5730|5728|5732|5730|5730|5728|20
1763080800000|2025-11-14 00:40:00|5730.5|5728.5|5729.5|5727.5|5730.5|5728.5|5728|5726|72
1763081100000|2025-11-14 00:45:00|5730|5728|5727|5725|5730|5728|5726|5724|43
1763081400000|2025-11-14 00:50:00|5726.5|5724.5|5727|5725|5728|5726|5725|5723|154
1763081700000|2025-11-14 00:55:00|5727.5|5725.5|5727|5725|5729|5727|5727|5725|69
1763082000000|2025-11-14 01:00:00|5727.5|5725.5|5728|5726|5729|5727|5727|5725|111
1763082300000|2025-11-14 01:05:00|5729|5727|5728|5726|5730|5728|5728|5726|44
1763082600000|2025-11-14 01:10:00|5728.5|5726.5|5728|5726|5730|5728|5728|5726|54
1763082900000|2025-11-14 01:15:00|5727|5725|5729|5727|5729|5727|5726|5724|121
1763083200000|2025-11-14 01:20:00|5728|5726|5726|5724|5729|5727|5725|5723|61
1763083500000|2025-11-14 01:25:00|5725|5723|5724|5722|5726|5724|5723|5721|98
1763083800000|2025-11-14 01:30:00|5725|5723|5728.5|5726.5|5729|5727|5725|5723|53
1763084100000|2025-11-14 01:35:00|5729|5727|5728|5726|5730|5728|5727.5|5725.5|24
1763084400000|2025-11-14 01:40:00|5728.5|5726.5|5727|5725|5729|5727|5725|5723|30
1763084700000|2025-11-14 01:45:00|5726|5724|5725|5723|5727|5725|5724|5722|47
1763085000000|2025-11-14 01:50:00|5726|5724|5727|5725|5728|5726|5726|5724|30
1763085300000|2025-11-14 01:55:00|5727.5|5725.5|5727|5725|5728|5726|5727|5725|8
1763085600000|2025-11-14 02:00:00|5727.5|5725.5|5729|5727|5730|5728|5727|5725|72
1763085900000|2025-11-14 02:05:00|5728.5|5726.5|5730|5728|5731|5729|5728|5726|72
1763086200000|2025-11-14 02:10:00|5729.5|5727.5|5732|5730|5732|5730|5729.5|5727.5|48
1763086500000|2025-11-14 02:15:00|5733|5731|5733|5731|5735|5733|5733|5731|135
1763086800000|2025-11-14 02:20:00|5734|5732|5733|5731|5734|5732|5732|5730|39
1763087100000|2025-11-14 02:25:00|5733.5|5731.5|5734|5732|5734|5732|5733|5731|61
1763087400000|2025-11-14 02:30:00|5735|5733|5734|5732|5735|5733|5734|5732|64
1763087700000|2025-11-14 02:35:00|5735|5733|5736|5734|5736|5734|5734|5732|71
1763088000000|2025-11-14 02:40:00|5737|5735|5735|5733|5737|5735|5734|5732|165
1763088300000|2025-11-14 02:45:00|5734.5|5732.5|5736|5734|5736|5734|5734|5732|95
1763088600000|2025-11-14 02:50:00|5737|5735|5738|5736|5739|5737|5737|5735|71
1763088900000|2025-11-14 02:55:00|5737.5|5735.5|5735.5|5733.5|5738|5736|5735|5733|38
1763089200000|2025-11-14 03:00:00|5735|5733|5732|5730|5736|5734|5732|5730|27
1763089500000|2025-11-14 03:05:00|5733|5731|5735|5733|5735|5733|5733|5731|18
1763089800000|2025-11-14 03:10:00|5734|5732|5737|5735|5737|5735|5734|5732|11
1763090100000|2025-11-14 03:15:00|5738|5736|5736|5734|5738|5736|5736|5734|29
1763090400000|2025-11-14 03:20:00|5735|5733|5736|5734|5736.5|5734.5|5734|5732|110
1763090700000|2025-11-14 03:25:00|5735|5733|5734.5|5732.5|5736.5|5734.5|5734|5732|22
1763091000000|2025-11-14 03:30:00|5735|5733|5734|5732|5735|5733|5733|5731|17
1763091300000|2025-11-14 03:35:00|5733|5731|5733|5731|5734.5|5732.5|5733|5731|27
1763091600000|2025-11-14 03:40:00|5732|5730|5733|5731|5733.5|5731.5|5732|5730|25
1763091900000|2025-11-14 03:45:00|5733.5|5731.5|5733|5731|5734|5732|5732|5730|7
1763092200000|2025-11-14 03:50:00|5733.5|5731.5|5729|5727|5733.5|5731.5|5728.5|5726.5|56
1763092500000|2025-11-14 03:55:00|5729.5|5727.5|5731.5|5729.5|5732|5730|5729|5727|15
1763092800000|2025-11-14 04:00:00|5732|5730|5729|5727|5733|5731|5728|5726|133
1763093100000|2025-11-14 04:05:00|5728|5726|5729|5727|5730|5728|5726.5|5724.5|45
1763093400000|2025-11-14 04:10:00|5730|5728|5728|5726|5731|5729|5728|5726|73
1763093700000|2025-11-14 04:15:00|5729|5727|5727|5725|5729|5727|5726|5724|14
1763094000000|2025-11-14 04:20:00|5726|5724|5722|5720|5726.5|5724.5|5722|5720|129
1763094300000|2025-11-14 04:25:00|5721|5719|5723|5721|5723.5|5721.5|5721|5719|221
1763094600000|2025-11-14 04:30:00|5722|5720|5723.5|5721.5|5724|5722|5721|5719|40
1763094900000|2025-11-14 04:35:00|5724|5722|5723|5721|5725.5|5723.5|5723|5721|65
1763095200000|2025-11-14 04:40:00|5723.5|5721.5|5724|5722|5725.5|5723.5|5723|5721|16
1763095500000|2025-11-14 04:45:00|5725|5723|5724|5722|5727.5|5725.5|5724|5722|32
1763095800000|2025-11-14 04:50:00|5724.5|5722.5|5725|5723|5725.5|5723.5|5724|5722|56
1763096100000|2025-11-14 04:55:00|5726|5724|5723|5721|5726|5724|5722|5720|37
1763096400000|2025-11-14 05:00:00|5723.5|5721.5|5723|5721|5724|5722|5722|5720|10
1763096700000|2025-11-14 05:05:00|5723.5|5721.5|5722|5720|5724|5722|5721|5719|19
1763097000000|2025-11-14 05:10:00|5721|5719|5720|5718|5721.5|5719.5|5718.5|5716.5|184
1763097300000|2025-11-14 05:15:00|5719.5|5717.5|5720|5718|5720|5718|5717|5715|193
1763097600000|2025-11-14 05:20:00|5721|5719|5725.5|5723.5|5726|5724|5721|5719|91
1763097900000|2025-11-14 05:25:00|5726|5724|5724.5|5722.5|5727|5725|5724|5722|161
1763098200000|2025-11-14 05:30:00|5724|5722|5726|5724|5726|5724|5724|5722|120
1763098500000|2025-11-14 05:35:00|5725.5|5723.5|5730|5728|5730|5728|5724.5|5722.5|33
1763098800000|2025-11-14 05:40:00|5729.5|5727.5|5732|5730|5732|5730|5729|5727|74
1763099100000|2025-11-14 05:45:00|5733|5731|5730|5728|5735|5733|5730|5728|144
1763099400000|2025-11-14 05:50:00|5731|5729|5731|5729|5731|5729|5730|5728|72
1763099700000|2025-11-14 05:55:00|5730.5|5728.5|5730.5|5728.5|5731|5729|5730|5728|32
1763100000000|2025-11-14 06:00:00|5730|5728|5728|5726|5731|5729|5727|5725|145
1763100300000|2025-11-14 06:05:00|5729|5727|5727|5725|5731|5729|5727|5725|496
1763100600000|2025-11-14 06:10:00|5726.5|5724.5|5729|5727|5732|5730|5726.5|5724.5|2075
1763100900000|2025-11-14 06:15:00|5728|5726|5727|5725|5729|5727|5727|5725|180
1763101200000|2025-11-14 06:20:00|5728|5726|5726|5724|5728|5726|5725|5723|216
1763101500000|2025-11-14 06:25:00|5725.5|5723.5|5726|5724|5726|5724|5724|5722|200
1763101800000|2025-11-14 06:30:00|5727|5725|5727|5725|5728|5726|5725|5723|233
1763102100000|2025-11-14 06:35:00|5728|5726|5724|5722|5728|5726|5724|5722|144
1763102400000|2025-11-14 06:40:00|5725|5723|5726|5724|5726|5724|5720|5718|346
1763102700000|2025-11-14 06:45:00|5725|5723|5724|5722|5726|5724|5722|5720|479
1763103000000|2025-11-14 06:50:00|5725|5723|5728|5726|5728|5726|5724|5722|477
1763103300000|2025-11-14 06:55:00|5729|5727|5733|5731|5734|5732|5729|5727|511
1763103600000|2025-11-14 07:00:00|5732.75|5731.25|5724.75|5723.25|5734.75|5733.25|5723.75|5722.25|2104
1763103900000|2025-11-14 07:05:00|5722.75|5721.25|5720.75|5719.25|5724.25|5722.75|5717.75|5716.25|912
1763104200000|2025-11-14 07:10:00|5719.75|5718.25|5715.75|5714.25|5722.75|5721.25|5715.75|5714.25|2130
1763104500000|2025-11-14 07:15:00|5716.75|5715.25|5712.75|5711.25|5717.75|5716.25|5712.75|5711.25|1802
1763104800000|2025-11-14 07:20:00|5713.75|5712.25|5712.75|5711.25|5714.75|5713.25|5710.75|5709.25|1603
1763105100000|2025-11-14 07:25:00|5713.75|5712.25|5715.75|5714.25|5716.75|5715.25|5711.75|5710.25|703
1763105400000|2025-11-14 07:30:00|5715.25|5713.75|5714.75|5713.25|5717.75|5716.25|5713.25|5711.75|926
1763105700000|2025-11-14 07:35:00|5713.75|5712.25|5713.75|5712.25|5716.75|5715.25|5712.75|5711.25|838
1763106000000|2025-11-14 07:40:00|5713.25|5711.75|5715.75|5714.25|5716.75|5715.25|5712.75|5711.25|1066
1763106300000|2025-11-14 07:45:00|5715.25|5713.75|5715.75|5714.25|5715.75|5714.25|5712.75|5711.25|1444
1763106600000|2025-11-14 07:50:00|5714.75|5713.25|5711.75|5710.25|5717.75|5716.25|5711.75|5710.25|2769
1763106900000|2025-11-14 07:55:00|5712.75|5711.25|5710.75|5709.25|5714.75|5713.25|5710.75|5709.25|3996
1763107200000|2025-11-14 08:00:00|5711.75|5710.25|5706.75|5705.25|5712.75|5711.25|5703.75|5702.25|15571
1763107500000|2025-11-14 08:05:00|5705.75|5704.25|5701.75|5700.25|5708.75|5707.25|5701.75|5700.25|7405
1763107800000|2025-11-14 08:10:00|5702.75|5701.25|5702.75|5701.25|5706.75|5705.25|5701.75|5700.25|8222
1763108100000|2025-11-14 08:15:00|5701.75|5700.25|5707.75|5706.25|5707.75|5706.25|5700.75|5699.25|5924
1763108400000|2025-11-14 08:20:00|5708.26|5706.76|5701.26|5699.76|5709.26|5707.76|5698.26|5696.76|5576
1763108700000|2025-11-14 08:25:00|5700.26|5698.76|5701.26|5699.76|5706.26|5704.76|5697.26|5695.76|5254
1763109000000|2025-11-14 08:30:00|5701.61|5700.11|5701.61|5700.11|5703.61|5702.11|5696.61|5695.11|4658
1763109300000|2025-11-14 08:35:00|5702.61|5701.11|5696.61|5695.11|5704.61|5703.11|5696.61|5695.11|4366
1763109600000|2025-11-14 08:40:00|5696.59|5695.09|5697.59|5696.09|5699.59|5698.09|5687.59|5686.09|8766
1763109900000|2025-11-14 08:45:00|5696.59|5695.09|5694.59|5693.09|5696.59|5695.09|5692.59|5691.09|4874
1763110200000|2025-11-14 08:50:00|5695.02|5693.52|5705.02|5703.52|5707.02|5705.52|5694.02|5692.52|6248
1763110500000|2025-11-14 08:55:00|5706.02|5704.52|5704.02|5702.52|5707.02|5705.52|5703.02|5701.52|3457
1763110800000|2025-11-14 09:00:00|5703.1|5701.6|5707.1|5705.6|5712.1|5710.6|5700.1|5698.6|8352
1763111100000|2025-11-14 09:05:00|5706.1|5704.6|5708.1|5706.6|5710.1|5708.6|5704.1|5702.6|4027
1763111400000|2025-11-14 09:10:00|5708.4|5706.9|5701.4|5699.9|5708.4|5706.9|5701.4|5699.9|3437
1763111700000|2025-11-14 09:15:00|5702.4|5700.9|5697.4|5695.9|5702.4|5700.9|5697.4|5695.9|4536
1763112000000|2025-11-14 09:20:00|5698.31|5696.81|5699.31|5697.81|5700.31|5698.81|5696.31|5694.81|3189
1763112300000|2025-11-14 09:25:00|5698.31|5696.81|5692.31|5690.81|5698.31|5696.81|5692.31|5690.81|3897
1763112600000|2025-11-14 09:30:00|5692.05|5690.55|5688.05|5686.55|5692.05|5690.55|5687.05|5685.55|6289
1763112900000|2025-11-14 09:35:00|5687.05|5685.55|5689.05|5687.55|5691.05|5689.55|5687.05|5685.55|3117
1763113200000|2025-11-14 09:40:00|5688.7|5687.2|5690.7|5689.2|5692.7|5691.2|5688.7|5687.2|3601
1763113500000|2025-11-14 09:45:00|5689.7|5688.2|5684.7|5683.2|5689.7|5688.2|5680.7|5679.2|7884
1763113800000|2025-11-14 09:50:00|5684.88|5683.38|5686.88|5685.38|5688.88|5687.38|5683.88|5682.38|4870
1763114100000|2025-11-14 09:55:00|5687.38|5685.88|5688.88|5687.38|5688.88|5687.38|5685.88|5684.38|5552
1763114400000|2025-11-14 10:00:00|5688.48|5686.98|5687.48|5685.98|5689.48|5687.98|5684.48|5682.98|5723
1763114700000|2025-11-14 10:05:00|5686.48|5684.98|5692.48|5690.98|5693.48|5691.98|5685.48|5683.98|5775
1763115000000|2025-11-14 10:10:00|5692.49|5690.99|5691.49|5689.99|5693.49|5691.99|5691.49|5689.99|2146
1763115300000|2025-11-14 10:15:00|5690.49|5688.99|5687.49|5685.99|5690.49|5688.99|5685.49|5683.99|2201
1763115600000|2025-11-14 10:20:00|5687.68|5686.18|5685.68|5684.18|5690.68|5689.18|5684.68|5683.18|4667
1763115900000|2025-11-14 10:25:00|5686.68|5685.18|5685.68|5684.18|5686.68|5685.18|5684.68|5683.18|4430
1763116200000|2025-11-14 10:30:00|5685.62|5684.12|5687.62|5686.12|5688.62|5687.12|5684.62|5683.12|2921
1763116500000|2025-11-14 10:35:00|5686.62|5685.12|5688.62|5687.12|5691.62|5690.12|5685.62|5684.12|6531
1763116800000|2025-11-14 10:40:00|5688.47|5686.97|5688.47|5686.97|5688.47|5686.97|5684.47|5682.97|3947
1763117100000|2025-11-14 10:45:00|5687.47|5685.97|5688.47|5686.97|5689.47|5687.97|5685.47|5683.97|3215
1763117400000|2025-11-14 10:50:00|5688.62|5687.12|5679.62|5678.12|5689.62|5688.12|5679.62|5678.12|7874
1763117700000|2025-11-14 10:55:00|5680.62|5679.12|5681.62|5680.12|5683.62|5682.12|5677.62|5676.12|8845
1763118000000|2025-11-14 11:00:00|5680.62|5679.12|5677.62|5676.12|5682.62|5681.12|5677.62|5676.12|3461
1763118300000|2025-11-14 11:05:00|5676.62|5675.12|5673.62|5672.12|5676.62|5675.12|5672.62|5671.12|6204
1763118600000|2025-11-14 11:10:00|5674.02|5672.52|5667.02|5665.52|5675.02|5673.52|5663.02|5661.52|10992
1763118900000|2025-11-14 11:15:00|5666.02|5664.52|5664.02|5662.52|5668.02|5666.52|5662.02|5660.52|5057
1763119200000|2025-11-14 11:20:00|5663.85|5662.35|5660.85|5659.35|5664.85|5663.35|5658.85|5657.35|6258
1763119500000|2025-11-14 11:25:00|5659.85|5658.35|5661.85|5660.35|5662.85|5661.35|5657.85|5656.35|3247
1763119800000|2025-11-14 11:30:00|5661.66|5660.16|5657.66|5656.16|5663.66|5662.16|5656.66|5655.16|3833
1763120100000|2025-11-14 11:35:00|5656.66|5655.16|5654.66|5653.16|5657.66|5656.16|5654.66|5653.16|3672
1763120400000|2025-11-14 11:40:00|5654.82|5653.32|5651.82|5650.32|5656.82|5655.32|5651.82|5650.32|5660
1763120700000|2025-11-14 11:45:00|5650.82|5649.32|5647.82|5646.32|5651.82|5650.32|5646.82|5645.32|4386
1763121000000|2025-11-14 11:50:00|5648.06|5646.56|5646.06|5644.56|5649.06|5647.56|5644.06|5642.56|5684
1763121300000|2025-11-14 11:55:00|5645.06|5643.56|5649.06|5647.56|5650.06|5648.56|5644.06|5642.56|5049
1763121600000|2025-11-14 12:00:00|5648.88|5647.38|5639.88|5638.38|5648.88|5647.38|5638.38|5636.88|7367
1763121900000|2025-11-14 12:05:00|5640.88|5639.38|5639.88|5638.38|5642.88|5641.38|5636.88|5635.38|8241
1763122200000|2025-11-14 12:10:00|5639.87|5638.37|5640.87|5639.37|5641.87|5640.37|5634.87|5633.37|5695
1763122500000|2025-11-14 12:15:00|5639.87|5638.37|5637.87|5636.37|5642.87|5641.37|5636.87|5635.37|4664
1763122800000|2025-11-14 12:20:00|5637.77|5636.27|5641.77|5640.27|5643.77|5642.27|5635.77|5634.27|4217
1763123100000|2025-11-14 12:25:00|5640.77|5639.27|5649.77|5648.27|5651.77|5650.27|5640.77|5639.27|7032
1763123400000|2025-11-14 12:30:00|5649.64|5648.14|5648.64|5647.14|5650.64|5649.14|5646.64|5645.14|3957
1763123700000|2025-11-14 12:35:00|5647.64|5646.14|5644.64|5643.14|5649.64|5648.14|5644.64|5643.14|6971
1763124000000|2025-11-14 12:40:00|5644.84|5643.34|5646.84|5645.34|5646.84|5645.34|5643.84|5642.34|4055
1763124300000|2025-11-14 12:45:00|5647.34|5645.84|5650.84|5649.34|5650.84|5649.34|5642.84|5641.34|2556
1763124600000|2025-11-14 12:50:00|5650.17|5648.67|5649.17|5647.67|5652.17|5650.67|5647.17|5645.67|5414
1763124900000|2025-11-14 12:55:00|5648.17|5646.67|5646.17|5644.67|5649.17|5647.67|5645.17|5643.67|2856
1763125200000|2025-11-14 13:00:00|5646.65|5645.15|5645.65|5644.15|5648.65|5647.15|5642.65|5641.15|2588
1763125500000|2025-11-14 13:05:00|5644.65|5643.15|5638.65|5637.15|5644.65|5643.15|5637.65|5636.15|3987
1763125800000|2025-11-14 13:10:00|5638.77|5637.27|5643.77|5642.27|5643.77|5642.27|5635.77|5634.27|4042
1763126100000|2025-11-14 13:15:00|5642.77|5641.27|5638.77|5637.27|5642.77|5641.27|5636.77|5635.27|3089
1763126400000|2025-11-14 13:20:00|5638.31|5636.81|5635.31|5633.81|5638.31|5636.81|5632.31|5630.81|4780
1763126700000|2025-11-14 13:25:00|5634.31|5632.81|5638.31|5636.81|5638.31|5636.81|5634.31|5632.81|2893
1763127000000|2025-11-14 13:30:00|5638.06|5636.56|5638.06|5636.56|5642.06|5640.56|5635.06|5633.56|4791
1763127300000|2025-11-14 13:35:00|5637.06|5635.56|5635.06|5633.56|5639.06|5637.56|5634.06|5632.56|3621
1763127600000|2025-11-14 13:40:00|5635.63|5634.13|5636.63|5635.13|5638.63|5637.13|5633.63|5632.13|5804
1763127900000|2025-11-14 13:45:00|5637.63|5636.13|5643.63|5642.13|5644.63|5643.13|5634.63|5633.13|4975
1763128200000|2025-11-14 13:50:00|5643.2|5641.7|5648.2|5646.7|5649.2|5647.7|5643.2|5641.7|5338
1763128500000|2025-11-14 13:55:00|5647.7|5646.2|5649.2|5647.7|5650.2|5648.7|5647.2|5645.7|4911
1763128800000|2025-11-14 14:00:00|5649.31|5647.81|5652.31|5650.81|5652.31|5650.81|5644.31|5642.81|3788
1763129100000|2025-11-14 14:05:00|5651.31|5649.81|5651.31|5649.81|5653.31|5651.81|5650.31|5648.81|7611
1763129400000|2025-11-14 14:10:00|5651.63|5650.13|5644.63|5643.13|5651.63|5650.13|5644.63|5643.13|4180
1763129700000|2025-11-14 14:15:00|5645.63|5644.13|5648.63|5647.13|5649.63|5648.13|5643.63|5642.13|3621
1763130000000|2025-11-14 14:20:00|5648.87|5647.37|5651.87|5650.37|5652.87|5651.37|5648.87|5647.37|3294
1763130300000|2025-11-14 14:25:00|5650.87|5649.37|5648.87|5647.37|5650.87|5649.37|5646.87|5645.37|5274
1763130600000|2025-11-14 14:30:00|5648.56|5647.06|5643.56|5642.06|5651.56|5650.06|5640.56|5639.06|6749
1763130900000|2025-11-14 14:35:00|5644.56|5643.06|5654.56|5653.06|5657.56|5656.06|5642.56|5641.06|8728
1763131200000|2025-11-14 14:40:00|5654.52|5653.02|5662.52|5661.02|5663.52|5662.02|5653.52|5652.02|8337
1763131500000|2025-11-14 14:45:00|5663.52|5662.02|5673.52|5672.02|5674.52|5673.02|5662.52|5661.02|14119
1763131800000|2025-11-14 14:50:00|5672.52|5671.02|5677.52|5676.02|5679.52|5678.02|5670.52|5669.02|9135
1763132100000|2025-11-14 14:55:00|5676.52|5675.02|5681.52|5680.02|5682.52|5681.02|5675.52|5674.02|7288
1763132400000|2025-11-14 15:00:00|5681.34|5679.84|5677.34|5675.84|5682.34|5680.84|5675.34|5673.84|6692
1763132700000|2025-11-14 15:05:00|5676.34|5674.84|5682.34|5680.84|5683.34|5681.84|5674.34|5672.84|8499
1763133000000|2025-11-14 15:10:00|5682.71|5681.21|5679.71|5678.21|5685.71|5684.21|5677.71|5676.21|13015
1763133300000|2025-11-14 15:15:00|5678.71|5677.21|5683.71|5682.21|5688.71|5687.21|5678.71|5677.21|7363
1763133600000|2025-11-14 15:20:00|5683.44|5681.94|5682.44|5680.94|5686.44|5684.94|5681.44|5679.94|6770
1763133900000|2025-11-14 15:25:00|5681.44|5679.94|5686.44|5684.94|5688.44|5686.94|5676.44|5674.94|7261
1763134200000|2025-11-14 15:30:00|5686.18|5684.68|5684.18|5682.68|5687.18|5685.68|5679.18|5677.68|6770
1763134500000|2025-11-14 15:35:00|5683.18|5681.68|5690.18|5688.68|5690.18|5688.68|5683.18|5681.68|8762
1763134800000|2025-11-14 15:40:00|5690.47|5688.97|5689.47|5687.97|5690.47|5688.97|5686.47|5684.97|2785
1763135100000|2025-11-14 15:45:00|5688.47|5686.97|5690.47|5688.97|5691.47|5689.97|5688.47|5686.97|1651